1640905200000|2021-12-30 23:00:00|7649.6|7639.6|7649.4|7639.4|7649.6|7639.6|7649.4|7639.4|2
1640905210000|2021-12-30 23:00:10|7649.7|7639.7|7643.1|7639.1|7649.7|7644.9|7641|7635.6|116
1640905220000|2021-12-30 23:00:20|7642.8|7640|7642.8|7640|7643|7640.2|7642.8|7640|12
1640905230000|2021-12-30 23:00:30|7643|7640.2|7642.8|7640|7643|7640.2|7642.8|7640|4
1640905240000|2021-12-30 23:00:40|7643|7640.2|7645|7642.2|7646.3|7643.2|7643|7640.2|20
1640905250000|2021-12-30 23:00:50|7644.1|7641.3|7642|7639.2|7644.1|7641.3|7642|7639.2|9
1640905260000|2021-12-30 23:01:00|7642.3|7639.5|7645.6|7635.6|7645.6|7639.7|7640.8|7635.4|15
1640905270000|2021-12-30 23:01:10|7645.4|7635.4|7642.3|7638.3|7645.6|7638.9|7642.3|7635.4|6
1640905280000|2021-12-30 23:01:20|7641.9|7637.9|7642.1|7638.1|7642.1|7639|7641.8|7637.9|3
1640905290000|2021-12-30 23:01:30|7641.9|7637.9|7641.9|7637.9|7641.9|7637.9|7641.9|7637.9|0
1640905300000|2021-12-30 23:01:40|7642|7639.2|7641.9|7637.9|7642.6|7639.2|7641.9|7637.9|1
1640905320000|2021-12-30 23:02:00|7642.3|7638.3|7643|7640.2|7645.6|7640.2|7642|7635.6|9
1640905340000|2021-12-30 23:02:20|7642.7|7639.9|7642.5|7639.7|7643|7640.2|7642.5|7639.7|4
1640905350000|2021-12-30 23:02:30|7642.3|7639.5|7641.5|7638.7|7642.3|7639.5|7641.5|7638.7|5
1640905360000|2021-12-30 23:02:40|7641.2|7638.4|7639.1|7635.1|7641.2|7638.4|7637.8|7635|16
1640905370000|2021-12-30 23:02:50|7638.8|7636|7638.9|7634.9|7639.1|7636.2|7638.5|7634.9|5
1640905380000|2021-12-30 23:03:00|7638|7635.2|7638.9|7634.9|7638.9|7635.2|7638|7634.9|2
1640905390000|2021-12-30 23:03:10|7639.1|7635.1|7638.2|7635.4|7639.1|7635.4|7638.2|7635.1|0
1640905400000|2021-12-30 23:03:20|7637.8|7635|7637.8|7635|7637.8|7635|7637.8|7635|0
1640905410000|2021-12-30 23:03:30|7637.5|7634.7|7637.8|7635|7637.8|7635|7637.5|7634.7|1
1640905420000|2021-12-30 23:03:40|||||||||2
1640905430000|2021-12-30 23:03:50|7637.5|7634.7|7637.8|7635|7637.8|7635|7637.5|7634.7|3
1640905440000|2021-12-30 23:04:00|7637.5|7634.7|7637.8|7635|7637.8|7635|7637.5|7634.7|4
1640905450000|2021-12-30 23:04:10|7638|7635.2|7637.8|7635|7638.3|7635.5|7637.8|7635|1
1640905460000|2021-12-30 23:04:20|7638|7635.2|7636.3|7633.5|7638.3|7635.5|7636.3|7633.5|15
1640905470000|2021-12-30 23:04:30|||||||||3
1640905480000|2021-12-30 23:04:40|7635.8|7633|7636|7633.2|7636|7633.2|7635.8|7633|3
1640905490000|2021-12-30 23:04:50|7636.5|7633.7|7636.5|7633.7|7636.5|7633.7|7636.5|7633.7|2
1640905500000|2021-12-30 23:05:00|7635.6|7632.8|7635.5|7632.7|7635.6|7632.8|7634.5|7631.7|7
1640905510000|2021-12-30 23:05:10|7634.5|7631.7|7634.5|7631.7|7634.5|7631.7|7634.5|7631.7|2
1640905520000|2021-12-30 23:05:20|7634|7631.2|7633|7630.2|7634|7631.2|7633|7630.2|9
1640905530000|2021-12-30 23:05:30|7633.3|7630.5|7633.5|7630.7|7633.5|7630.7|7633.3|7630.5|1
1640905540000|2021-12-30 23:05:40|7635|7632.2|7635.5|7632.7|7635.5|7632.7|7635|7632.2|18
1640905550000|2021-12-30 23:05:50|7636|7633.2|7636|7633.2|7637|7634.2|7636|7633.2|25
1640905560000|2021-12-30 23:06:00|7636.3|7633.5|7638.7|7635.9|7638.8|7636|7636.3|7633.5|7
1640905570000|2021-12-30 23:06:10|7639.2|7636.4|7640.5|7637.7|7640.5|7637.7|7639.2|7636.4|0
1640905590000|2021-12-30 23:06:30|7639.5|7636.7|7639.5|7636.7|7639.5|7636.7|7639.5|7636.7|1
1640905600000|2021-12-30 23:06:40|7639.2|7636.4|7638.5|7635.7|7639.2|7636.4|7638.5|7635.7|3
1640905610000|2021-12-30 23:06:50|7638.2|7635.4|7639|7636.2|7639|7636.2|7638.2|7635.4|3
1640905620000|2021-12-30 23:07:00|7639.8|7637|7640.5|7637.7|7641.2|7638.4|7639.8|7637|9
1640905630000|2021-12-30 23:07:10|7639.6|7636.8|7638.5|7635.7|7639.6|7636.8|7638.5|7635.7|21
1640905680000|2021-12-30 23:08:00|7638.7|7635.9|7639|7636.2|7639|7636.2|7638.7|7635.9|0
1640905690000|2021-12-30 23:08:10|7638.5|7635.7|7639.5|7636.7|7639.5|7636.7|7638.5|7635.7|4
1640905710000|2021-12-30 23:08:30|7640|7637.2|7640.5|7637.7|7640.5|7637.7|7640|7637.2|8
1640905730000|2021-12-30 23:08:50|7640.2|7637.4|7639.7|7636.9|7640.2|7637.4|7639.5|7636.7|3
1640905740000|2021-12-30 23:09:00|7639.5|7636.7|7639.5|7636.7|7640|7637.2|7639.5|7636.7|1
1640905750000|2021-12-30 23:09:10|7639.7|7636.9|7640.5|7637.7|7640.5|7637.7|7639.7|7636.9|4
1640905760000|2021-12-30 23:09:20|||||||||1
1640905780000|2021-12-30 23:09:40|7640.7|7637.9|7641.5|7638.7|7641.5|7638.7|7640.7|7637.9|5
1640905790000|2021-12-30 23:09:50|7641|7638.2|7640.5|7637.7|7641|7638.2|7640.5|7637.7|4
1640905800000|2021-12-30 23:10:00|7641|7638.2|7641|7638.2|7641|7638.2|7640.5|7637.7|10
1640905810000|2021-12-30 23:10:10|7641.2|7638.4|7641.5|7638.7|7641.5|7638.7|7641.2|7638.4|0
1640905820000|2021-12-30 23:10:20|||||||||3
1640905830000|2021-12-30 23:10:30|7641.7|7638.9|7641.5|7638.7|7641.7|7638.9|7641.5|7638.7|2
1640905850000|2021-12-30 23:10:50|7641.2|7638.4|7640.7|7637.9|7641.2|7638.4|7640.7|7637.9|3
1640905860000|2021-12-30 23:11:00|||||||||1
1640905880000|2021-12-30 23:11:20|||||||||2
1640905900000|2021-12-30 23:11:40|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|0
1640905910000|2021-12-30 23:11:50|7640.7|7637.9|7640.5|7637.7|7640.7|7637.9|7640.5|7637.7|56
1640905920000|2021-12-30 23:12:00|||||||||2
1640905930000|2021-12-30 23:12:10|7640.8|7638|7640.2|7637.4|7641.5|7638.7|7640.2|7637.4|12
1640905950000|2021-12-30 23:12:30|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|0
1640905960000|2021-12-30 23:12:40|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|1
1640905980000|2021-12-30 23:13:00|7640.5|7637.7|7640|7637.2|7640.5|7637.7|7640|7637.2|0
1640905990000|2021-12-30 23:13:10|7640.2|7637.4|7641.2|7638.4|7641.2|7638.4|7640.2|7637.4|1
1640906020000|2021-12-30 23:13:40|7641|7638.2|7641|7638.2|7641|7638.2|7641|7638.2|0
1640906040000|2021-12-30 23:14:00|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|4
1640906070000|2021-12-30 23:14:30|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|4
1640906080000|2021-12-30 23:14:40|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|1
1640906090000|2021-12-30 23:14:50|7640.3|7637.5|7639.5|7636.7|7640.3|7637.5|7639.5|7636.7|11
1640906100000|2021-12-30 23:15:00|7641|7638.2|7641|7638.2|7641|7638.2|7641|7638.2|4
1640906110000|2021-12-30 23:15:10|7640|7637.2|7636|7633.2|7640|7637.2|7636|7633.2|23
1640906120000|2021-12-30 23:15:20|7637.8|7633.8|7637|7634.2|7638.5|7635.7|7637|7633.8|12
1640906130000|2021-12-30 23:15:30|7636|7633.2|7635.2|7632.4|7636.2|7633.4|7635.2|7632.4|14
1640906140000|2021-12-30 23:15:40|7634.7|7631.9|7633.7|7630.9|7634.7|7631.9|7633.7|7630.9|10
1640906150000|2021-12-30 23:15:50|7633.5|7630.7|7634|7631.2|7634|7631.2|7633.2|7630.4|1
1640906160000|2021-12-30 23:16:00|7633.7|7630.9|7634.5|7631.7|7634.5|7631.7|7633.5|7630.7|2
1640906170000|2021-12-30 23:16:10|7634.8|7632|7635|7632.2|7636|7633.2|7634.8|7632|4
1640906180000|2021-12-30 23:16:20|7636|7633.2|7636|7633.2|7636|7633.2|7636|7633.2|1
1640906190000|2021-12-30 23:16:30|7636.6|7633.8|7638|7635.2|7638|7635.2|7636.6|7633.8|12
1640906200000|2021-12-30 23:16:40|7637.5|7634.7|7637|7634.2|7637.5|7634.7|7637|7634.2|4
1640906210000|2021-12-30 23:16:50|7636.7|7633.9|7636|7633.2|7636.7|7633.9|7636|7633.2|0
1640906230000|2021-12-30 23:17:10|7636.5|7633.7|7636.5|7633.7|7636.5|7633.7|7636.5|7633.7|0
1640906250000|2021-12-30 23:17:30|7637.1|7634.3|7638|7635.2|7638|7635.2|7637.1|7634.3|5
1640906260000|2021-12-30 23:17:40|7638.2|7635.4|7639.5|7636.7|7639.5|7636.7|7638.2|7635.4|5
1640906270000|2021-12-30 23:17:50|7639|7636.2|7639|7636.2|7639.3|7636.5|7639|7636.2|1
1640906280000|2021-12-30 23:18:00|7639.3|7636.5|7639.5|7636.7|7639.5|7636.7|7639.3|7636.5|1
1640906290000|2021-12-30 23:18:10|||||||||3
1640906300000|2021-12-30 23:18:20|||||||||2
1640906310000|2021-12-30 23:18:30|7639|7636.2|7639.3|7636.5|7639.5|7636.7|7639|7636.2|0
1640906320000|2021-12-30 23:18:40|7639.5|7636.7|7639.5|7636.7|7639.5|7636.7|7639.5|7636.7|3
1640906330000|2021-12-30 23:18:50|7639.8|7637|7639.5|7636.7|7639.8|7637|7639.5|7636.7|3
1640906350000|2021-12-30 23:19:10|7639|7636.2|7639|7636.2|7639|7636.2|7639|7636.2|1
1640906370000|2021-12-30 23:19:30|7639.5|7636.7|7639.5|7636.7|7639.5|7636.7|7639.5|7636.7|1
1640906380000|2021-12-30 23:19:40|7639.2|7636.4|7639|7636.2|7639.2|7636.4|7639|7636.2|0
1640906390000|2021-12-30 23:19:50|7638.7|7635.9|7638.5|7635.7|7638.7|7635.9|7638.5|7635.7|1
1640906400000|2021-12-30 23:20:00|7638.2|7635.4|7638.5|7635.7|7638.5|7635.7|7638.2|7635.4|0
1640906410000|2021-12-30 23:20:10|7638.2|7635.4|7638|7635.2|7638.2|7635.4|7638|7635.2|0
1640906420000|2021-12-30 23:20:20|7638.5|7635.7|7638.5|7635.7|7638.5|7635.7|7638.5|7635.7|1
1640906460000|2021-12-30 23:21:00|||||||||2
1640906470000|2021-12-30 23:21:10|7638|7635.2|7638|7635.2|7638|7635.2|7638|7635.2|1
1640906490000|2021-12-30 23:21:30|7637.5|7634.7|7637.5|7634.7|7637.5|7634.7|7637.5|7634.7|1
1640906500000|2021-12-30 23:21:40|||||||||1
1640906520000|2021-12-30 23:22:00|7637.2|7634.4|7636.4|7633.6|7637.2|7634.4|7636.4|7633.6|3
1640906530000|2021-12-30 23:22:10|7635.7|7632.9|7635.2|7632.4|7635.7|7632.9|7635.2|7632.4|6
1640906570000|2021-12-30 23:22:50|||||||||1
1640906580000|2021-12-30 23:23:00|7635|7632.2|7634|7631.2|7635|7632.2|7634|7631.2|3
1640906590000|2021-12-30 23:23:10|||||||||1
1640906600000|2021-12-30 23:23:20|7634.2|7631.4|7634.5|7631.7|7634.5|7631.7|7634.2|7631.4|1
1640906610000|2021-12-30 23:23:30|7634.2|7631.4|7633.5|7630.7|7634.2|7631.4|7633.5|7630.7|1
1640906620000|2021-12-30 23:23:40|7633.7|7630.9|7634|7631.2|7634|7631.2|7633.5|7630.7|0
1640906630000|2021-12-30 23:23:50|7634.5|7631.7|7634.5|7631.7|7634.5|7631.7|7634.5|7631.7|1
1640906650000|2021-12-30 23:24:10|||||||||1
1640906660000|2021-12-30 23:24:20|7634|7631.2|7633.5|7630.7|7634|7631.2|7633.5|7630.7|0
1640906670000|2021-12-30 23:24:30|7634|7631.2|7634|7631.2|7634|7631.2|7634|7631.2|0
1640906700000|2021-12-30 23:25:00|||||||||1
1640906710000|2021-12-30 23:25:10|7633.7|7630.9|7633|7630.2|7633.7|7630.9|7633|7630.2|6
1640906720000|2021-12-30 23:25:20|7632.8|7630|7633|7630.2|7633|7630.2|7632.5|7629.7|9
1640906730000|2021-12-30 23:25:30|7633.3|7630.5|7634.5|7631.7|7634.5|7631.7|7633.3|7630.5|14
1640906740000|2021-12-30 23:25:40|7634.3|7631.5|7633.7|7630.9|7634.8|7632|7633.5|7630.7|8
1640906750000|2021-12-30 23:25:50|7633.2|7630.4|7633.5|7630.7|7633.5|7630.7|7633.2|7630.4|0
1640906760000|2021-12-30 23:26:00|7633.2|7630.4|7632.5|7629.7|7633.5|7630.7|7632.5|7629.7|3
1640906770000|2021-12-30 23:26:10|7632.8|7630|7633|7630.2|7633|7630.2|7632.8|7630|0
1640906780000|2021-12-30 23:26:20|7633.5|7630.7|7634|7631.2|7634|7631.2|7633.5|7630.7|3
1640906800000|2021-12-30 23:26:40|7634.5|7631.7|7634.5|7631.7|7634.5|7631.7|7634|7631.2|0
1640906830000|2021-12-30 23:27:10|7634|7631.2|7634|7631.2|7634|7631.2|7634|7631.2|3
1640906840000|2021-12-30 23:27:20|7634.3|7631.5|7634.5|7631.7|7634.5|7631.7|7634.2|7631.4|0
1640906850000|2021-12-30 23:27:30|7634.2|7631.4|7634.5|7631.7|7634.5|7631.7|7634|7631.2|0
1640906870000|2021-12-30 23:27:50|7634.8|7632|7635|7632.2|7635|7632.2|7634.8|7632|0
1640906890000|2021-12-30 23:28:10|7635.7|7632.9|7635.5|7632.7|7635.7|7632.9|7635.5|7632.7|2
1640906910000|2021-12-30 23:28:30|7635.8|7633|7635.5|7632.7|7635.8|7633|7635.5|7632.7|1
1640906970000|2021-12-30 23:29:30|7635.8|7633|7636|7633.2|7636|7633.2|7635.8|7633|0
1640907000000|2021-12-30 23:30:00|7635.6|7632.8|7634|7631.2|7635.6|7632.8|7634|7631.2|5
1640907020000|2021-12-30 23:30:20|7633.4|7630.6|7632.7|7629.9|7633.4|7630.6|7632.2|7629.4|8
1640907030000|2021-12-30 23:30:30|7632.2|7629.4|7632.2|7629.4|7632.2|7629.4|7632.2|7629.4|2
1640907040000|2021-12-30 23:30:40|7631.2|7628.4|7630|7627.2|7631.5|7628.7|7630|7627.2|14
1640907050000|2021-12-30 23:30:50|7630.5|7627.7|7630|7627.2|7630.5|7627.7|7630|7627.2|1
1640907060000|2021-12-30 23:31:00|7629.5|7626.7|7629|7626.2|7629.5|7626.7|7629|7626.2|6
1640907070000|2021-12-30 23:31:10|||||||||7
1640907080000|2021-12-30 23:31:20|||||||||3
1640907090000|2021-12-30 23:31:30|||||||||1
1640907100000|2021-12-30 23:31:40|7630.5|7627.7|7631|7628.2|7631|7628.2|7630.5|7627.7|23
1640907110000|2021-12-30 23:31:50|7631.3|7628.5|7631.5|7628.7|7631.5|7628.7|7631|7628.2|9
1640907120000|2021-12-30 23:32:00|7631.2|7628.4|7630.5|7627.7|7631.8|7629|7630.5|7627.7|4
1640907130000|2021-12-30 23:32:10|7630.2|7627.4|7630|7627.2|7630.2|7627.4|7630|7627.2|1
1640907140000|2021-12-30 23:32:20|||||||||2
1640907150000|2021-12-30 23:32:30|7629.5|7626.7|7629|7626.2|7629.5|7626.7|7629|7626.2|2
1640907170000|2021-12-30 23:32:50|||||||||3
1640907180000|2021-12-30 23:33:00|7628|7625.2|7628|7625.2|7628.5|7625.7|7628|7625.2|10
1640907190000|2021-12-30 23:33:10|||||||||5
1640907200000|2021-12-30 23:33:20|7627.5|7624.7|7628|7625.2|7628|7625.2|7627.5|7624.7|3
1640907210000|2021-12-30 23:33:30|7628.2|7625.4|7628.5|7625.7|7628.5|7625.7|7628|7625.2|1
1640907220000|2021-12-30 23:33:40|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|5
1640907240000|2021-12-30 23:34:00|7627.4|7624.6|7627.8|7625|7627.8|7625|7627|7624.2|3
1640907250000|2021-12-30 23:34:10|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1640907270000|2021-12-30 23:34:30|||||||||1
1640907280000|2021-12-30 23:34:40|||||||||1
1640907290000|2021-12-30 23:34:50|7627.5|7624.7|7628|7625.2|7628|7625.2|7627.5|7624.7|4
1640907300000|2021-12-30 23:35:00|||||||||2
1640907310000|2021-12-30 23:35:10|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|3
1640907320000|2021-12-30 23:35:20|||||||||1
1640907330000|2021-12-30 23:35:30|7626.2|7623.4|7627|7624.2|7627|7624.2|7626|7623.2|19
1640907340000|2021-12-30 23:35:40|7626.5|7623.7|7626|7623.2|7626.5|7623.7|7626|7623.2|2
1640907360000|2021-12-30 23:36:00|||||||||1
1640907390000|2021-12-30 23:36:30|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|15
1640907400000|2021-12-30 23:36:40|7627.6|7624.8|7628|7625.2|7628|7625.2|7627.6|7624.8|16
1640907410000|2021-12-30 23:36:50|||||||||4
1640907420000|2021-12-30 23:37:00|7628.3|7625.5|7628.5|7625.7|7628.5|7625.7|7628.3|7625.5|7
1640907430000|2021-12-30 23:37:10|7628.2|7625.4|7628|7625.2|7628.5|7625.7|7628|7625.2|5
1640907440000|2021-12-30 23:37:20|7628.3|7625.5|7628.5|7625.7|7628.5|7625.7|7628.3|7625.5|0
1640907460000|2021-12-30 23:37:40|7628.8|7626|7629|7626.2|7629|7626.2|7628.8|7626|6
1640907470000|2021-12-30 23:37:50|||||||||6
1640907480000|2021-12-30 23:38:00|7629.2|7626.4|7629|7626.2|7629.5|7626.7|7629|7626.2|8
1640907490000|2021-12-30 23:38:10|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|4
1640907500000|2021-12-30 23:38:20|7628.2|7625.4|7628|7625.2|7628.2|7625.4|7628|7625.2|0
1640907510000|2021-12-30 23:38:30|7628.2|7625.4|7628|7625.2|7628.5|7625.7|7628|7625.2|1
1640907530000|2021-12-30 23:38:50|7628.2|7625.4|7629|7626.2|7629|7626.2|7628.2|7625.4|1
1640907560000|2021-12-30 23:39:20|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|7628|7625.2|2
1640907570000|2021-12-30 23:39:30|7628.5|7625.7|7628|7625.2|7628.7|7625.9|7628|7625.2|0
1640907580000|2021-12-30 23:39:40|7627.7|7624.9|7627.2|7624.4|7627.7|7624.9|7627.2|7624.4|3
1640907590000|2021-12-30 23:39:50|7626.7|7623.9|7626.5|7623.7|7627|7624.2|7626.5|7623.7|5
1640907600000|2021-12-30 23:40:00|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|0
1640907620000|2021-12-30 23:40:20|||||||||2
1640907630000|2021-12-30 23:40:30|7627.6|7624.8|7628|7625.2|7628|7625.2|7627.6|7624.8|8
1640907640000|2021-12-30 23:40:40|||||||||2
1640907650000|2021-12-30 23:40:50|||||||||1
1640907660000|2021-12-30 23:41:00|||||||||2
1640907680000|2021-12-30 23:41:20|||||||||2
1640907690000|2021-12-30 23:41:30|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|2
1640907700000|2021-12-30 23:41:40|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|6
1640907710000|2021-12-30 23:41:50|7627.4|7624.6|7627.2|7624.4|7627.4|7624.6|7627.2|7624.4|0
1640907720000|2021-12-30 23:42:00|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|2
1640907770000|2021-12-30 23:42:50|||||||||2
1640907780000|2021-12-30 23:43:00|||||||||2
1640907830000|2021-12-30 23:43:50|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|3
1640907840000|2021-12-30 23:44:00|7628|7625.2|7627.2|7624.4|7628|7625.2|7627.2|7624.4|0
1640907870000|2021-12-30 23:44:30|||||||||2
1640907900000|2021-12-30 23:45:00|7626|7623.2|7626|7623.2|7626.7|7623.9|7626|7623.2|3
1640907910000|2021-12-30 23:45:10|7625.2|7622.4|7623.2|7620.4|7625.2|7622.4|7623|7620.2|24
1640907920000|2021-12-30 23:45:20|7623|7620.2|7623|7620.2|7623|7620.2|7622.7|7619.9|12
1640907930000|2021-12-30 23:45:30|7624|7621.2|7624|7621.2|7624|7621.2|7624|7621.2|15
1640907940000|2021-12-30 23:45:40|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7
1640907960000|2021-12-30 23:46:00|7624.2|7621.4|7624|7621.2|7624.2|7621.4|7624|7621.2|0
1640907970000|2021-12-30 23:46:10|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|7624|7621.2|2
1640907980000|2021-12-30 23:46:20|7624|7621.2|7624|7621.2|7624.7|7621.9|7624|7621.2|0
1640907990000|2021-12-30 23:46:30|7623.7|7620.9|7623.2|7620.4|7623.7|7620.9|7623.2|7620.4|5
1640908000000|2021-12-30 23:46:40|7624|7621.2|7623.2|7620.4|7624|7621.2|7623.2|7620.4|3
1640908010000|2021-12-30 23:46:50|||||||||4
1640908020000|2021-12-30 23:47:00|7622.7|7619.9|7622.4|7619.6|7623.2|7620.4|7622.2|7619.4|15
1640908030000|2021-12-30 23:47:10|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|2
1640908040000|2021-12-30 23:47:20|||||||||2
1640908060000|2021-12-30 23:47:40|7622.9|7620.1|7623|7620.2|7623.2|7620.4|7622.9|7620.1|5
1640908070000|2021-12-30 23:47:50|7624|7621.2|7624|7621.2|7624|7621.2|7624|7621.2|11
1640908080000|2021-12-30 23:48:00|||||||||4
1640908090000|2021-12-30 23:48:10|||||||||1
1640908120000|2021-12-30 23:48:40|||||||||7
1640908150000|2021-12-30 23:49:10|||||||||1
1640908160000|2021-12-30 23:49:20|7623.7|7620.9|7623|7620.2|7623.7|7620.9|7623|7620.2|4
1640908180000|2021-12-30 23:49:40|7623.7|7620.9|7622|7619.2|7623.7|7620.9|7622|7619.2|34
1640908190000|2021-12-30 23:49:50|7621.7|7618.9|7621.2|7618.4|7622|7619.2|7621.2|7618.4|2
1640908200000|2021-12-30 23:50:00|7621.7|7618.9|7622|7619.2|7622|7619.2|7621.4|7618.6|6
1640908210000|2021-12-30 23:50:10|7621.7|7618.9|7621.7|7618.9|7621.7|7618.9|7621.7|7618.9|6
1640908220000|2021-12-30 23:50:20|7621.2|7618.4|7621.2|7618.4|7622|7619.2|7621.2|7618.4|6
1640908230000|2021-12-30 23:50:30|||||||||1
1640908240000|2021-12-30 23:50:40|7620.6|7617.8|7618|7615.2|7620.6|7617.8|7617|7614.2|56
1640908250000|2021-12-30 23:50:50|||||||||4
1640908260000|2021-12-30 23:51:00|7618.6|7615.8|7619.7|7616.9|7619.7|7616.9|7618.6|7615.8|17
1640908270000|2021-12-30 23:51:10|7620|7617.2|7619|7616.2|7620|7617.2|7619|7616.2|4
1640908300000|2021-12-30 23:51:40|||||||||5
1640908310000|2021-12-30 23:51:50|7619.3|7616.5|7619.3|7616.5|7619.3|7616.5|7619.3|7616.5|4
1640908320000|2021-12-30 23:52:00|7620|7617.2|7621.2|7618.4|7621.7|7618.9|7620|7617.2|15
1640908340000|2021-12-30 23:52:20|7621.5|7618.7|7621.2|7618.4|7622.2|7619.4|7621.2|7618.4|2
1640908360000|2021-12-30 23:52:40|7620.7|7617.9|7620.7|7617.9|7621|7618.2|7620.7|7617.9|7
1640908370000|2021-12-30 23:52:50|7620.2|7617.4|7622.2|7619.4|7622.2|7619.4|7620.1|7617.3|16
1640908380000|2021-12-30 23:53:00|7622|7619.2|7621.4|7618.6|7622|7619.2|7621.4|7618.6|2
1640908390000|2021-12-30 23:53:10|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|0
1640908400000|2021-12-30 23:53:20|7621.4|7618.6|7621.7|7618.9|7621.7|7618.9|7621.4|7618.6|0
1640908410000|2021-12-30 23:53:30|7621.4|7618.6|7621.9|7619.1|7621.9|7619.1|7621.2|7618.4|1
1640908420000|2021-12-30 23:53:40|7622.1|7619.3|7621.4|7618.6|7622.1|7619.3|7621.4|7618.6|0
1640908430000|2021-12-30 23:53:50|7621.2|7618.4|7620.4|7617.6|7621.2|7618.4|7620.4|7617.6|8
1640908440000|2021-12-30 23:54:00|||||||||3
1640908450000|2021-12-30 23:54:10|||||||||1
1640908470000|2021-12-30 23:54:30|7620.1|7617.3|7619.2|7616.4|7620.1|7617.3|7619|7616.2|18
1640908480000|2021-12-30 23:54:40|7619|7616.2|7619.2|7616.4|7619.2|7616.4|7619|7616.2|0
1640908490000|2021-12-30 23:54:50|7618.9|7616.1|7619.2|7616.4|7619.2|7616.4|7618.2|7615.4|14
1640908500000|2021-12-30 23:55:00|7619.5|7616.7|7620|7617.2|7620.2|7617.4|7619.5|7616.7|11
1640908510000|2021-12-30 23:55:10|7619.2|7616.4|7619.7|7616.9|7619.7|7616.9|7619.2|7616.4|6
1640908520000|2021-12-30 23:55:20|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|7618.9|7616.1|2
1640908530000|2021-12-30 23:55:30|7618.9|7616.1|7618.4|7615.6|7619.2|7616.4|7618.4|7615.6|1
1640908540000|2021-12-30 23:55:40|7618.9|7616.1|7619.2|7616.4|7619.2|7616.4|7618.9|7616.1|1
1640908550000|2021-12-30 23:55:50|7618.9|7616.1|7619.2|7616.4|7619.2|7616.4|7618.9|7616.1|1
1640908560000|2021-12-30 23:56:00|||||||||3
1640908570000|2021-12-30 23:56:10|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|2
1640908580000|2021-12-30 23:56:20|||||||||4
1640908590000|2021-12-30 23:56:30|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|0
1640908600000|2021-12-30 23:56:40|7619.2|7616.4|7618.7|7615.9|7619.2|7616.4|7618.7|7615.9|3
1640908610000|2021-12-30 23:56:50|7619|7616.2|7618.7|7615.9|7619|7616.2|7618.7|7615.9|0
1640908620000|2021-12-30 23:57:00|7619|7616.2|7619.2|7616.4|7619.2|7616.4|7619|7616.2|5
1640908640000|2021-12-30 23:57:20|7618.6|7615.8|7618.4|7615.6|7618.6|7615.8|7618.4|7615.6|2
1640908650000|2021-12-30 23:57:30|7618.7|7615.9|7619.2|7616.4|7619.2|7616.4|7618.7|7615.9|6
1640908660000|2021-12-30 23:57:40|7619|7616.2|7618.4|7615.6|7619|7616.2|7618.4|7615.6|2
1640908670000|2021-12-30 23:57:50|||||||||3
1640908680000|2021-12-30 23:58:00|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|6
1640908690000|2021-12-30 23:58:10|7619.8|7617|7621.7|7618.9|7621.7|7618.9|7619.8|7617|19
1640908700000|2021-12-30 23:58:20|7621.4|7618.6|7620.2|7617.4|7621.4|7618.6|7620.2|7617.4|3
1640908720000|2021-12-30 23:58:40|7620|7617.2|7620|7617.2|7620|7617.2|7620|7617.2|2
1640908730000|2021-12-30 23:58:50|||||||||1
1640908740000|2021-12-30 23:59:00|7620.2|7617.4|7619.2|7616.4|7620.2|7617.4|7619.2|7616.4|2
1640908760000|2021-12-30 23:59:20|7619|7616.2|7619.7|7616.9|7619.7|7616.9|7619|7616.2|7
1640908770000|2021-12-30 23:59:30|7619.4|7616.6|7619.7|7616.9|7619.7|7616.9|7619.4|7616.6|1
1640908780000|2021-12-30 23:59:40|7620|7617.2|7620|7617.2|7620|7617.2|7620|7617.2|0
1640908790000|2021-12-30 23:59:50|||||||||1
1640908800000|2021-12-31 00:00:00|||||||||1
1640908810000|2021-12-31 00:00:10|7619.4|7616.6|7620|7617.2|7620|7617.2|7619.4|7616.6|19
1640908820000|2021-12-31 00:00:20|7620.3|7617.5|7621|7618.2|7621|7618.2|7620.3|7617.5|9
1640908830000|2021-12-31 00:00:30|||||||||1
1640908850000|2021-12-31 00:00:50|7621.2|7618.4|7622|7619.2|7622|7619.2|7621.2|7618.4|3
1640908860000|2021-12-31 00:01:00|7622.3|7619.5|7622.7|7619.9|7622.7|7619.9|7622|7619.2|3
1640908870000|2021-12-31 00:01:10|7622.2|7619.4|7622.2|7619.4|7622.7|7619.9|7622.2|7619.4|1
1640908880000|2021-12-31 00:01:20|7621.6|7618.8|7621|7618.2|7621.6|7618.8|7621|7618.2|6
1640908890000|2021-12-31 00:01:30|7621.2|7618.4|7621.4|7618.6|7621.4|7618.6|7621.2|7618.4|2
1640908900000|2021-12-31 00:01:40|7621.7|7618.9|7622.2|7619.4|7622.5|7619.7|7621.7|7618.9|1
1640908910000|2021-12-31 00:01:50|7622.7|7619.9|7622.2|7619.4|7622.7|7619.9|7622.2|7619.4|0
1640908920000|2021-12-31 00:02:00|7621.4|7618.6|7621.9|7619.1|7621.9|7619.1|7621.4|7618.6|4
1640908930000|2021-12-31 00:02:10|7621.8|7619|7621.4|7618.6|7621.9|7619.1|7621|7618.2|2
1640908940000|2021-12-31 00:02:20|7621.2|7618.4|7620.7|7617.9|7621.2|7618.4|7620.2|7617.4|9
1640908950000|2021-12-31 00:02:30|7620.2|7617.4|7620.7|7617.9|7620.7|7617.9|7620.2|7617.4|1
1640908960000|2021-12-31 00:02:40|7620.5|7617.7|7620|7617.2|7620.5|7617.7|7620|7617.2|0
1640908970000|2021-12-31 00:02:50|7620.2|7617.4|7620.4|7617.6|7620.4|7617.6|7620.2|7617.4|0
1640908990000|2021-12-31 00:03:10|||||||||1
1640909020000|2021-12-31 00:03:40|7620.2|7617.4|7619.2|7616.4|7620.2|7617.4|7619.2|7616.4|4
1640909030000|2021-12-31 00:03:50|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|0
1640909060000|2021-12-31 00:04:20|||||||||1
1640909070000|2021-12-31 00:04:30|||||||||5
1640909100000|2021-12-31 00:05:00|7618.8|7616|7618.2|7615.4|7618.8|7616|7618.2|7615.4|1
1640909120000|2021-12-31 00:05:20|7618|7615.2|7617|7614.2|7618|7615.2|7617|7614.2|14
1640909130000|2021-12-31 00:05:30|||||||||1
1640909140000|2021-12-31 00:05:40|7616.2|7613.4|7616.2|7613.4|7616.2|7613.4|7616.2|7613.4|5
1640909150000|2021-12-31 00:05:50|||||||||4
1640909160000|2021-12-31 00:06:00|7616|7613.2|7615.2|7612.4|7616|7613.2|7615.2|7612.4|10
1640909170000|2021-12-31 00:06:10|7614.9|7612.1|7615|7612.2|7615.2|7612.4|7614.4|7611.6|19
1640909180000|2021-12-31 00:06:20|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.7|7611.9|4
1640909190000|2021-12-31 00:06:30|||||||||1
1640909200000|2021-12-31 00:06:40|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|4
1640909210000|2021-12-31 00:06:50|7614.4|7611.6|7615.2|7612.4|7615.2|7612.4|7614|7611.2|14
1640909220000|2021-12-31 00:07:00|7615|7612.2|7614.2|7611.4|7615.2|7612.4|7614.2|7611.4|1
1640909240000|2021-12-31 00:07:20|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1640909250000|2021-12-31 00:07:30|||||||||1
1640909260000|2021-12-31 00:07:40|||||||||7
1640909270000|2021-12-31 00:07:50|7613.7|7610.9|7614|7611.2|7614|7611.2|7613.7|7610.9|3
1640909280000|2021-12-31 00:08:00|7613.7|7610.9|7613.2|7610.4|7613.7|7610.9|7613.2|7610.4|0
1640909290000|2021-12-31 00:08:10|7613|7610.2|7612|7609.2|7613|7610.2|7612|7609.2|10
1640909300000|2021-12-31 00:08:20|||||||||9
1640909310000|2021-12-31 00:08:30|||||||||2
1640909330000|2021-12-31 00:08:50|7611.4|7608.6|7612|7609.2|7612|7609.2|7610.8|7608|5
1640909340000|2021-12-31 00:09:00|7611.7|7608.9|7612|7609.2|7612|7609.2|7611.7|7608.9|1
1640909350000|2021-12-31 00:09:10|7611.7|7608.9|7614|7611.2|7614.3|7611.5|7611|7608.2|38
1640909360000|2021-12-31 00:09:20|7614.3|7611.5|7614|7611.2|7614.3|7611.5|7614|7611.2|2
1640909370000|2021-12-31 00:09:30|7614.3|7611.5|7614|7611.2|7615|7612.2|7614|7611.2|2
1640909380000|2021-12-31 00:09:40|||||||||2
1640909400000|2021-12-31 00:10:00|7615|7612.2|7614.7|7611.9|7615|7612.2|7614|7611.2|17
1640909410000|2021-12-31 00:10:10|7615|7612.2|7614.5|7611.7|7615|7612.2|7614.5|7611.7|6
1640909420000|2021-12-31 00:10:20|7614.8|7612|7614.7|7611.9|7615|7612.2|7614.7|7611.9|1
1640909430000|2021-12-31 00:10:30|7615|7612.2|7616.6|7613.8|7616.6|7613.8|7615|7612.2|15
1640909440000|2021-12-31 00:10:40|7617|7614.2|7617|7614.2|7617|7614.2|7617|7614.2|3
1640909450000|2021-12-31 00:10:50|7617.2|7614.4|7618.2|7615.4|7618.2|7615.4|7617.2|7614.4|3
1640909460000|2021-12-31 00:11:00|||||||||3
1640909470000|2021-12-31 00:11:10|7618.5|7615.7|7618|7615.2|7619|7616.2|7618|7615.2|7
1640909490000|2021-12-31 00:11:30|7618.5|7615.7|7618|7615.2|7618.5|7615.7|7618|7615.2|4
1640909500000|2021-12-31 00:11:40|7618.2|7615.4|7618.2|7615.4|7618.7|7615.9|7618.2|7615.4|5
1640909520000|2021-12-31 00:12:00|7618.6|7615.8|7619|7616.2|7619|7616.2|7618.6|7615.8|9
1640909530000|2021-12-31 00:12:10|||||||||2
1640909540000|2021-12-31 00:12:20|7619.7|7616.9|7618|7615.2|7619.7|7616.9|7618|7615.2|21
1640909550000|2021-12-31 00:12:30|7618.5|7615.7|7618.5|7615.7|7619|7616.2|7618.5|7615.7|2
1640909560000|2021-12-31 00:12:40|7618|7615.2|7618|7615.2|7618|7615.2|7618|7615.2|0
1640909580000|2021-12-31 00:13:00|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|1
1640909590000|2021-12-31 00:13:10|7618|7615.2|7617.5|7614.7|7618|7615.2|7617.5|7614.7|25
1640909600000|2021-12-31 00:13:20|7617|7614.2|7617|7614.2|7617|7614.2|7617|7614.2|1
1640909610000|2021-12-31 00:13:30|||||||||2
1640909620000|2021-12-31 00:13:40|7618|7615.2|7618|7615.2|7618|7615.2|7618|7615.2|3
1640909650000|2021-12-31 00:14:10|7617.5|7614.7|7618|7615.2|7618|7615.2|7617.2|7614.4|3
1640909660000|2021-12-31 00:14:20|||||||||1
1640909690000|2021-12-31 00:14:50|7617.7|7614.9|7617|7614.2|7617.7|7614.9|7617|7614.2|0
1640909700000|2021-12-31 00:15:00|||||||||2
1640909710000|2021-12-31 00:15:10|||||||||1
1640909720000|2021-12-31 00:15:20|7617.3|7614.5|7617|7614.2|7618|7615.2|7617|7614.2|1
1640909730000|2021-12-31 00:15:30|7617.3|7614.5|7617|7614.2|7618|7615.2|7617|7614.2|1
1640909740000|2021-12-31 00:15:40|7617.2|7614.4|7618|7615.2|7618|7615.2|7617.2|7614.4|2
1640909750000|2021-12-31 00:15:50|7617.7|7614.9|7617.5|7614.7|7617.7|7614.9|7617.2|7614.4|3
1640909770000|2021-12-31 00:16:10|7617.2|7614.4|7617|7614.2|7617.2|7614.4|7617|7614.2|0
1640909780000|2021-12-31 00:16:20|||||||||1
1640909790000|2021-12-31 00:16:30|||||||||1
1640909820000|2021-12-31 00:17:00|7616.7|7613.9|7617|7614.2|7617.3|7614.5|7616|7613.2|5
1640909830000|2021-12-31 00:17:10|7616.8|7614|7616|7613.2|7616.8|7614|7616|7613.2|5
1640909840000|2021-12-31 00:17:20|||||||||1
1640909850000|2021-12-31 00:17:30|7615.2|7612.4|7615|7612.2|7615.2|7612.4|7615|7612.2|1
1640909860000|2021-12-31 00:17:40|||||||||2
1640909870000|2021-12-31 00:17:50|7615.3|7612.5|7613.2|7610.4|7616|7613.2|7613.2|7610.4|12
1640909880000|2021-12-31 00:18:00|7613|7610.2|7613|7610.2|7614|7611.2|7613|7610.2|6
1640909890000|2021-12-31 00:18:10|||||||||8
1640909900000|2021-12-31 00:18:20|7612.5|7609.7|7612|7609.2|7612.5|7609.7|7612|7609.2|5
1640909910000|2021-12-31 00:18:30|7611.7|7608.9|7612|7609.2|7612|7609.2|7611.7|7608.9|1
1640909920000|2021-12-31 00:18:40|7612.3|7609.5|7612.5|7609.7|7613|7610.2|7612.3|7609.5|5
1640909930000|2021-12-31 00:18:50|7613|7610.2|7612.5|7609.7|7613|7610.2|7612|7609.2|1
1640909940000|2021-12-31 00:19:00|7612.2|7609.4|7612.5|7609.7|7612.8|7610|7612|7609.2|3
1640909950000|2021-12-31 00:19:10|7613|7610.2|7612.5|7609.7|7613|7610.2|7612.5|7609.7|3
1640909960000|2021-12-31 00:19:20|7613|7610.2|7612.5|7609.7|7613|7610.2|7612.5|7609.7|1
1640909970000|2021-12-31 00:19:30|7612.2|7609.4|7612|7609.2|7612.2|7609.4|7612|7609.2|2
1640909980000|2021-12-31 00:19:40|7611.7|7608.9|7611.2|7608.4|7612|7609.2|7611.2|7608.4|1
1640909990000|2021-12-31 00:19:50|7611.5|7608.7|7611.7|7608.9|7612|7609.2|7611.2|7608.4|4
1640910000000|2021-12-31 00:20:00|7612|7609.2|7612|7609.2|7612|7609.2|7611.7|7608.9|5
1640910010000|2021-12-31 00:20:10|7611.7|7608.9|7611.2|7608.4|7611.7|7608.9|7611.2|7608.4|4
1640910020000|2021-12-31 00:20:20|7610.7|7607.9|7610.3|7607.5|7610.7|7607.9|7610|7607.2|17
1640910030000|2021-12-31 00:20:30|7610.8|7608|7610|7607.2|7611|7608.2|7610|7607.2|3
1640910040000|2021-12-31 00:20:40|7610.3|7607.5|7610.5|7607.7|7611|7608.2|7610.3|7607.5|8
1640910050000|2021-12-31 00:20:50|7610.2|7607.4|7610|7607.2|7610.5|7607.7|7610|7607.2|1
1640910060000|2021-12-31 00:21:00|7609.4|7606.6|7609.2|7606.4|7609.4|7606.6|7609.2|7606.4|3
1640910070000|2021-12-31 00:21:10|7609.5|7606.7|7609.7|7606.9|7610|7607.2|7609.5|7606.7|8
1640910080000|2021-12-31 00:21:20|7609.4|7606.6|7610|7607.2|7610|7607.2|7609.2|7606.4|4
1640910090000|2021-12-31 00:21:30|||||||||5
1640910100000|2021-12-31 00:21:40|7609.7|7606.9|7610|7607.2|7610|7607.2|7609.7|7606.9|2
1640910110000|2021-12-31 00:21:50|7609.7|7606.9|7610|7607.2|7610|7607.2|7609.7|7606.9|5
1640910120000|2021-12-31 00:22:00|7609.7|7606.9|7611|7608.2|7611|7608.2|7609.7|7606.9|10
1640910130000|2021-12-31 00:22:10|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|0
1640910140000|2021-12-31 00:22:20|7611|7608.2|7610|7607.2|7611|7608.2|7610|7607.2|6
1640910150000|2021-12-31 00:22:30|||||||||1
1640910160000|2021-12-31 00:22:40|7610.2|7607.4|7610.7|7607.9|7611|7608.2|7610.2|7607.4|1
1640910170000|2021-12-31 00:22:50|7610.5|7607.7|7611.5|7608.7|7611.5|7608.7|7610.5|7607.7|2
1640910190000|2021-12-31 00:23:10|7612|7609.2|7612|7609.2|7612|7609.2|7611.5|7608.7|1
1640910210000|2021-12-31 00:23:30|||||||||1
1640910220000|2021-12-31 00:23:40|7611.8|7609|7611|7608.2|7611.8|7609|7611|7608.2|3
1640910240000|2021-12-31 00:24:00|7610.4|7607.6|7610.8|7608|7610.8|7608|7610|7607.2|1
1640910250000|2021-12-31 00:24:10|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|3
1640910260000|2021-12-31 00:24:20|7610.7|7607.9|7610.5|7607.7|7611|7608.2|7610|7607.2|3
1640910280000|2021-12-31 00:24:40|7610.2|7607.4|7609.7|7606.9|7610.2|7607.4|7609.2|7606.4|2
1640910290000|2021-12-31 00:24:50|7610|7607.2|7609.2|7606.4|7610|7607.2|7609.2|7606.4|1
1640910300000|2021-12-31 00:25:00|7609|7606.2|7610|7607.2|7610|7607.2|7609|7606.2|6
1640910320000|2021-12-31 00:25:20|7611|7608.2|7611|7608.2|7611|7608.2|7610.5|7607.7|6
1640910330000|2021-12-31 00:25:30|7610.7|7607.9|7610.5|7607.7|7611|7608.2|7610|7607.2|3
1640910340000|2021-12-31 00:25:40|7610.3|7607.5|7611|7608.2|7611|7608.2|7610.3|7607.5|0
1640910350000|2021-12-31 00:25:50|||||||||1
1640910360000|2021-12-31 00:26:00|7611.5|7608.7|7611|7608.2|7612|7609.2|7611|7608.2|5
1640910370000|2021-12-31 00:26:10|7611.5|7608.7|7611.7|7608.9|7611.8|7609|7611.5|7608.7|5
1640910380000|2021-12-31 00:26:20|7611.2|7608.4|7611|7608.2|7611.2|7608.4|7611|7608.2|0
1640910390000|2021-12-31 00:26:30|7610.8|7608|7610.8|7608|7610.8|7608|7610.5|7607.7|1
1640910400000|2021-12-31 00:26:40|7610.7|7607.9|7611|7608.2|7611|7608.2|7610.5|7607.7|0
1640910410000|2021-12-31 00:26:50|||||||||1
1640910420000|2021-12-31 00:27:00|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|4
1640910460000|2021-12-31 00:27:40|7611.8|7609|7610|7607.2|7611.8|7609|7610|7607.2|13
1640910480000|2021-12-31 00:28:00|7609.5|7606.7|7609|7606.2|7609.5|7606.7|7609|7606.2|1
1640910490000|2021-12-31 00:28:10|7608.7|7605.9|7608.5|7605.7|7609|7606.2|7608.5|7605.7|28
1640910500000|2021-12-31 00:28:20|7608.2|7605.4|7607|7604.2|7608.2|7605.4|7607|7604.2|2
1640910510000|2021-12-31 00:28:30|7606.7|7603.9|7606|7603.2|7607|7604.2|7606|7603.2|22
1640910520000|2021-12-31 00:28:40|||||||||4
1640910530000|2021-12-31 00:28:50|7603|7600.2|7603.9|7601.1|7604.2|7601.4|7602.2|7599.4|33
1640910540000|2021-12-31 00:29:00|7603.7|7600.9|7603.2|7600.4|7604.2|7601.4|7603.2|7600.4|9
1640910550000|2021-12-31 00:29:10|7603.7|7600.9|7603.2|7600.4|7604.2|7601.4|7602.7|7599.9|5
1640910560000|2021-12-31 00:29:20|7603.5|7600.7|7604.2|7601.4|7604.2|7601.4|7603.5|7600.7|5
1640910570000|2021-12-31 00:29:30|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|9
1640910580000|2021-12-31 00:29:40|7605.5|7602.7|7606|7603.2|7606.2|7603.4|7605|7602.2|10
1640910590000|2021-12-31 00:29:50|7605.7|7602.9|7606|7603.2|7606|7603.2|7605.5|7602.7|3
1640910600000|2021-12-31 00:30:00|7605.5|7602.7|7605.7|7602.9|7606|7603.2|7605|7602.2|5
1640910610000|2021-12-31 00:30:10|7605.5|7602.7|7605|7602.2|7605.8|7603|7605|7602.2|1
1640910620000|2021-12-31 00:30:20|||||||||2
1640910630000|2021-12-31 00:30:30|7604|7601.2|7604|7601.2|7604|7601.2|7604|7601.2|5
1640910640000|2021-12-31 00:30:40|7605|7602.2|7604|7601.2|7605|7602.2|7604|7601.2|3
1640910650000|2021-12-31 00:30:50|7603.5|7600.7|7604.2|7601.4|7604.2|7601.4|7603|7600.2|7
1640910660000|2021-12-31 00:31:00|7603.9|7601.1|7603.2|7600.4|7604.2|7601.4|7603.2|7600.4|2
1640910670000|2021-12-31 00:31:10|||||||||1
1640910680000|2021-12-31 00:31:20|||||||||1
1640910690000|2021-12-31 00:31:30|||||||||1
1640910710000|2021-12-31 00:31:50|7603|7600.2|7603|7600.2|7603|7600.2|7603|7600.2|6
1640910720000|2021-12-31 00:32:00|7603.5|7600.7|7604.7|7601.9|7604.7|7601.9|7603.5|7600.7|11
1640910730000|2021-12-31 00:32:10|7605.2|7602.4|7604.7|7601.9|7605.2|7602.4|7604.7|7601.9|3
1640910750000|2021-12-31 00:32:30|7604.5|7601.7|7604.5|7601.7|7605|7602.2|7604.5|7601.7|2
1640910760000|2021-12-31 00:32:40|7605|7602.2|7604.5|7601.7|7605|7602.2|7604.5|7601.7|0
1640910780000|2021-12-31 00:33:00|7604.8|7602|7604.3|7601.5|7605|7602.2|7604.3|7601.5|2
1640910790000|2021-12-31 00:33:10|7604.8|7602|7605|7602.2|7605|7602.2|7604.8|7602|1
1640910800000|2021-12-31 00:33:20|7604.8|7602|7604.5|7601.7|7605|7602.2|7604.5|7601.7|1
1640910810000|2021-12-31 00:33:30|7605|7602.2|7606|7603.2|7606|7603.2|7605|7602.2|8
1640910820000|2021-12-31 00:33:40|||||||||3
1640910830000|2021-12-31 00:33:50|7605.7|7602.9|7605.2|7602.4|7606|7603.2|7605|7602.2|0
1640910840000|2021-12-31 00:34:00|7605|7602.2|7605|7602.2|7605.5|7602.7|7605|7602.2|1
1640910860000|2021-12-31 00:34:20|7604.4|7601.6|7603|7600.2|7604.4|7601.6|7603|7600.2|10
1640910870000|2021-12-31 00:34:30|7603.5|7600.7|7601.4|7598.6|7603.5|7600.7|7601|7598.2|10
1640910880000|2021-12-31 00:34:40|7602|7599.2|7602.2|7599.4|7602.2|7599.4|7602|7599.2|3
1640910890000|2021-12-31 00:34:50|7602|7599.2|7602.2|7599.4|7602.5|7599.7|7602|7599.2|1
1640910900000|2021-12-31 00:35:00|7602|7599.2|7601.2|7598.4|7602|7599.2|7601.2|7598.4|6
1640910910000|2021-12-31 00:35:10|||||||||1
1640910920000|2021-12-31 00:35:20|7602.2|7599.4|7603|7600.2|7603|7600.2|7602.2|7599.4|20
1640910940000|2021-12-31 00:35:40|||||||||3
1640910950000|2021-12-31 00:35:50|7603.5|7600.7|7604|7601.2|7604|7601.2|7603.5|7600.7|5
1640910960000|2021-12-31 00:36:00|7603.7|7600.9|7605|7602.2|7605|7602.2|7603.5|7600.7|12
1640910970000|2021-12-31 00:36:10|7605.5|7602.7|7606|7603.2|7606|7603.2|7605.5|7602.7|2
1640910980000|2021-12-31 00:36:20|||||||||2
1640910990000|2021-12-31 00:36:30|7606.8|7604|7606.8|7604|7606.8|7604|7606.8|7604|6
1640911000000|2021-12-31 00:36:40|7607|7604.2|7607.5|7604.7|7607.5|7604.7|7607|7604.2|7
1640911020000|2021-12-31 00:37:00|7607.2|7604.4|7607.3|7604.5|7607.5|7604.7|7607.2|7604.4|4
1640911030000|2021-12-31 00:37:10|7607.8|7605|7607.3|7604.5|7607.8|7605|7607.3|7604.5|1
1640911050000|2021-12-31 00:37:30|7607.5|7604.7|7607.8|7605|7607.8|7605|7607.5|7604.7|3
1640911060000|2021-12-31 00:37:40|||||||||1
1640911070000|2021-12-31 00:37:50|7608.4|7605.6|7609|7606.2|7609|7606.2|7608.4|7605.6|6
1640911080000|2021-12-31 00:38:00|7609.5|7606.7|7610|7607.2|7610|7607.2|7609.5|7606.7|8
1640911090000|2021-12-31 00:38:10|7610.2|7607.4|7611|7608.2|7612|7609.2|7610.2|7607.4|15
1640911100000|2021-12-31 00:38:20|7610.8|7608|7610|7607.2|7610.8|7608|7610|7607.2|2
1640911110000|2021-12-31 00:38:30|7610.3|7607.5|7610.8|7608|7610.8|7608|7610.3|7607.5|3
1640911120000|2021-12-31 00:38:40|7610.5|7607.7|7610.8|7608|7610.8|7608|7610.3|7607.5|7
1640911130000|2021-12-31 00:38:50|7610|7607.2|7610|7607.2|7610|7607.2|7609.5|7606.7|9
1640911140000|2021-12-31 00:39:00|7610.8|7608|7610.3|7607.5|7610.8|7608|7610.3|7607.5|25
1640911150000|2021-12-31 00:39:10|7610.8|7608|7610.3|7607.5|7610.8|7608|7610.3|7607.5|0
1640911160000|2021-12-31 00:39:20|7610.5|7607.7|7610.3|7607.5|7610.8|7608|7610|7607.2|6
1640911170000|2021-12-31 00:39:30|7610.8|7608|7610|7607.2|7610.8|7608|7610|7607.2|1
1640911180000|2021-12-31 00:39:40|7610.5|7607.7|7610|7607.2|7610.8|7608|7610|7607.2|4
1640911190000|2021-12-31 00:39:50|||||||||1
1640911200000|2021-12-31 00:40:00|7609|7606.2|7609|7606.2|7609|7606.2|7609|7606.2|3
1640911210000|2021-12-31 00:40:10|7608.7|7605.9|7608|7605.2|7609|7606.2|7608|7605.2|4
1640911220000|2021-12-31 00:40:20|7607|7604.2|7607|7604.2|7607|7604.2|7607|7604.2|9
1640911230000|2021-12-31 00:40:30|7607.2|7604.4|7607.5|7604.7|7608|7605.2|7607|7604.2|6
1640911240000|2021-12-31 00:40:40|7608|7605.2|7607|7604.2|7608|7605.2|7607|7604.2|1
1640911250000|2021-12-31 00:40:50|||||||||1
1640911270000|2021-12-31 00:41:10|||||||||1
1640911280000|2021-12-31 00:41:20|7607.5|7604.7|7608|7605.2|7608|7605.2|7607.5|7604.7|2
1640911290000|2021-12-31 00:41:30|7608.3|7605.5|7609|7606.2|7609|7606.2|7608.2|7605.4|2
1640911300000|2021-12-31 00:41:40|||||||||3
1640911310000|2021-12-31 00:41:50|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|1
1640911320000|2021-12-31 00:42:00|7610|7607.2|7609.5|7606.7|7610|7607.2|7609.5|7606.7|3
1640911330000|2021-12-31 00:42:10|7609.8|7607|7610|7607.2|7610|7607.2|7609.8|7607|1
1640911340000|2021-12-31 00:42:20|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|2
1640911350000|2021-12-31 00:42:30|7610|7607.2|7609.5|7606.7|7610|7607.2|7609.5|7606.7|2
1640911360000|2021-12-31 00:42:40|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|0
1640911370000|2021-12-31 00:42:50|7609.7|7606.9|7609.5|7606.7|7609.7|7606.9|7609.5|7606.7|1
1640911380000|2021-12-31 00:43:00|7610|7607.2|7610.2|7607.4|7610.5|7607.7|7610|7607.2|10
1640911390000|2021-12-31 00:43:10|7610|7607.2|7610.5|7607.7|7610.5|7607.7|7610|7607.2|2
1640911400000|2021-12-31 00:43:20|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|2
1640911410000|2021-12-31 00:43:30|7611.5|7608.7|7612|7609.2|7612|7609.2|7611.5|7608.7|7
1640911420000|2021-12-31 00:43:40|||||||||1
1640911430000|2021-12-31 00:43:50|7611|7608.2|7610.7|7607.9|7611|7608.2|7610.7|7607.9|4
1640911440000|2021-12-31 00:44:00|7611|7608.2|7611|7608.2|7611|7608.2|7610|7607.2|3
1640911470000|2021-12-31 00:44:30|||||||||1
1640911490000|2021-12-31 00:44:50|||||||||2
1640911500000|2021-12-31 00:45:00|7611.2|7608.4|7611.5|7608.7|7611.5|7608.7|7611|7608.2|6
1640911510000|2021-12-31 00:45:10|7611|7608.2|7610|7607.2|7611|7608.2|7610|7607.2|2
1640911520000|2021-12-31 00:45:20|7610.5|7607.7|7612|7609.2|7612|7609.2|7610.5|7607.7|5
1640911530000|2021-12-31 00:45:30|7611.7|7608.9|7610.7|7607.9|7611.7|7608.9|7610.5|7607.7|5
1640911540000|2021-12-31 00:45:40|7611|7608.2|7611|7608.2|7611|7608.2|7610.5|7607.7|0
1640911550000|2021-12-31 00:45:50|7610.5|7607.7|7611|7608.2|7611|7608.2|7610.5|7607.7|4
1640911560000|2021-12-31 00:46:00|7611.5|7608.7|7613.2|7610.4|7613.2|7610.4|7611.5|7608.7|23
1640911570000|2021-12-31 00:46:10|7612.9|7610.1|7612.9|7610.1|7613.2|7610.4|7612.9|7610.1|4
1640911580000|2021-12-31 00:46:20|7612.2|7609.4|7613.2|7610.4|7613.2|7610.4|7612.2|7609.4|3
1640911590000|2021-12-31 00:46:30|||||||||3
1640911600000|2021-12-31 00:46:40|||||||||3
1640911610000|2021-12-31 00:46:50|||||||||1
1640911620000|2021-12-31 00:47:00|||||||||1
1640911630000|2021-12-31 00:47:10|||||||||5
1640911650000|2021-12-31 00:47:30|7613.4|7610.6|7613|7610.2|7613.4|7610.6|7612.7|7609.9|7
1640911660000|2021-12-31 00:47:40|||||||||2
1640911670000|2021-12-31 00:47:50|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|1
1640911680000|2021-12-31 00:48:00|||||||||1
1640911690000|2021-12-31 00:48:10|7612.7|7609.9|7612.7|7609.9|7613|7610.2|7612.2|7609.4|2
1640911700000|2021-12-31 00:48:20|7612.4|7609.6|7613|7610.2|7613|7610.2|7612.2|7609.4|1
1640911710000|2021-12-31 00:48:30|||||||||1
1640911720000|2021-12-31 00:48:40|||||||||2
1640911730000|2021-12-31 00:48:50|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|1
1640911740000|2021-12-31 00:49:00|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.5|7609.7|1
1640911750000|2021-12-31 00:49:10|7613.5|7610.7|7614|7611.2|7614.2|7611.4|7613.5|7610.7|28
1640911760000|2021-12-31 00:49:20|7614.2|7611.4|7614.7|7611.9|7615|7612.2|7614.2|7611.4|5
1640911770000|2021-12-31 00:49:30|7614|7611.2|7614.7|7611.9|7615|7612.2|7614|7611.2|1
1640911780000|2021-12-31 00:49:40|7615|7612.2|7614|7611.2|7615|7612.2|7614|7611.2|6
1640911790000|2021-12-31 00:49:50|7614.2|7611.4|7614.7|7611.9|7614.7|7611.9|7614|7611.2|0
1640911800000|2021-12-31 00:50:00|7614.4|7611.6|7615|7612.2|7615|7612.2|7614|7611.2|1
1640911810000|2021-12-31 00:50:10|||||||||2
1640911820000|2021-12-31 00:50:20|||||||||2
1640911840000|2021-12-31 00:50:40|||||||||1
1640911850000|2021-12-31 00:50:50|||||||||2
1640911860000|2021-12-31 00:51:00|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.7|7611.9|3
1640911880000|2021-12-31 00:51:20|||||||||2
1640911890000|2021-12-31 00:51:30|7615.5|7612.7|7615|7612.2|7616|7613.2|7615|7612.2|8
1640911900000|2021-12-31 00:51:40|7614.7|7611.9|7615|7612.2|7615|7612.2|7614|7611.2|1
1640911920000|2021-12-31 00:52:00|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.5|7611.7|2
1640911940000|2021-12-31 00:52:20|7614.7|7611.9|7614.7|7611.9|7615|7612.2|7614.7|7611.9|2
1640911950000|2021-12-31 00:52:30|7615|7612.2|7614.7|7611.9|7615|7612.2|7614.5|7611.7|3
1640911960000|2021-12-31 00:52:40|7615|7612.2|7615|7612.2|7615|7612.2|7614.7|7611.9|0
1640911970000|2021-12-31 00:52:50|||||||||1
1640911980000|2021-12-31 00:53:00|7615.5|7612.7|7617|7614.2|7617|7614.2|7615.5|7612.7|9
1640911990000|2021-12-31 00:53:10|7616.5|7613.7|7617|7614.2|7617.2|7614.4|7616.5|7613.7|4
1640912000000|2021-12-31 00:53:20|7617.2|7614.4|7617|7614.2|7617.2|7614.4|7617|7614.2|1
1640912010000|2021-12-31 00:53:30|7617.2|7614.4|7616.5|7613.7|7617.2|7614.4|7616.2|7613.4|12
1640912020000|2021-12-31 00:53:40|7615.9|7613.1|7616|7613.2|7616|7613.2|7615.5|7612.7|4
1640912030000|2021-12-31 00:53:50|||||||||3
1640912040000|2021-12-31 00:54:00|7616.5|7613.7|7616|7613.2|7616.9|7614.1|7616|7613.2|5
1640912050000|2021-12-31 00:54:10|7616.2|7613.4|7616|7613.2|7616.7|7613.9|7616|7613.2|1
1640912060000|2021-12-31 00:54:20|7616.5|7613.7|7616.7|7613.9|7617|7614.2|7616.5|7613.7|1
1640912070000|2021-12-31 00:54:30|7617|7614.2|7616.7|7613.9|7617|7614.2|7616.7|7613.9|0
1640912080000|2021-12-31 00:54:40|7616|7613.2|7616.7|7613.9|7617|7614.2|7616|7613.2|3
1640912090000|2021-12-31 00:54:50|7617|7614.2|7616.7|7613.9|7617|7614.2|7616|7613.2|1
1640912100000|2021-12-31 00:55:00|7616|7613.2|7616|7613.2|7616|7613.2|7616|7613.2|0
1640912130000|2021-12-31 00:55:30|7615.4|7612.6|7615|7612.2|7615.4|7612.6|7615|7612.2|6
1640912140000|2021-12-31 00:55:40|7614.7|7611.9|7614|7611.2|7615|7612.2|7614|7611.2|3
1640912150000|2021-12-31 00:55:50|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|3
1640912160000|2021-12-31 00:56:00|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.7|7611.9|1
1640912170000|2021-12-31 00:56:10|7614.7|7611.9|7614.5|7611.7|7614.7|7611.9|7614.5|7611.7|1
1640912180000|2021-12-31 00:56:20|7614.2|7611.4|7614|7611.2|7614.7|7611.9|7614|7611.2|1
1640912190000|2021-12-31 00:56:30|||||||||5
1640912200000|2021-12-31 00:56:40|7613.7|7610.9|7614|7611.2|7614|7611.2|7613.7|7610.9|1
1640912210000|2021-12-31 00:56:50|7614.7|7611.9|7614.7|7611.9|7614.7|7611.9|7614.7|7611.9|3
1640912220000|2021-12-31 00:57:00|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|0
1640912230000|2021-12-31 00:57:10|7614.4|7611.6|7614|7611.2|7614.4|7611.6|7614|7611.2|2
1640912270000|2021-12-31 00:57:50|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|3
1640912280000|2021-12-31 00:58:00|7612.7|7609.9|7612.4|7609.6|7612.7|7609.9|7612.2|7609.4|10
1640912290000|2021-12-31 00:58:10|7612.7|7609.9|7613.2|7610.4|7613.2|7610.4|7612.7|7609.9|6
1640912300000|2021-12-31 00:58:20|7612.9|7610.1|7613.2|7610.4|7613.2|7610.4|7612.9|7610.1|2
1640912310000|2021-12-31 00:58:30|7612.9|7610.1|7612.2|7609.4|7612.9|7610.1|7612.2|7609.4|6
1640912320000|2021-12-31 00:58:40|7612.4|7609.6|7612.2|7609.4|7612.9|7610.1|7612.2|7609.4|4
1640912340000|2021-12-31 00:59:00|||||||||1
1640912350000|2021-12-31 00:59:10|7611.9|7609.1|7611.9|7609.1|7611.9|7609.1|7610.7|7607.9|23
1640912360000|2021-12-31 00:59:20|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7611.9|7609.1|0
1640912380000|2021-12-31 00:59:40|7612.7|7609.9|7612.7|7609.9|7612.9|7610.1|7612.4|7609.6|4
1640912390000|2021-12-31 00:59:50|7612.9|7610.1|7612.7|7609.9|7612.9|7610.1|7612.7|7609.9|1
1640912400000|2021-12-31 01:00:00|7612.9|7610.1|7621.9|7619.1|7621.9|7619.1|7609.9|7607.1|203
1640912410000|2021-12-31 01:00:10|7621.2|7618.4|7621.7|7618.9|7623.9|7621.1|7619.9|7617.1|68
1640912420000|2021-12-31 01:00:20|7622.2|7619.4|7621.2|7618.4|7623.9|7621.1|7619.9|7617.1|32
1640912430000|2021-12-31 01:00:30|7621.7|7618.9|7618.4|7615.6|7621.9|7619.1|7616.9|7614.1|41
1640912440000|2021-12-31 01:00:40|7618.7|7615.9|7616.7|7613.9|7619.2|7616.4|7615.9|7613.1|43
1640912450000|2021-12-31 01:00:50|7616.9|7614.1|7617.9|7615.1|7618.2|7615.4|7616.7|7613.9|11
1640912460000|2021-12-31 01:01:00|7617.7|7614.9|7617.1|7614.3|7619.9|7617.1|7615.4|7612.6|32
1640912470000|2021-12-31 01:01:10|7617.4|7614.6|7615.4|7612.6|7617.4|7614.6|7615.4|7612.6|8
1640912480000|2021-12-31 01:01:20|7614.8|7612|7615.4|7612.6|7616.1|7613.3|7614.4|7611.6|16
1640912490000|2021-12-31 01:01:30|7616.1|7613.3|7613.1|7610.3|7616.4|7613.6|7612.4|7609.6|14
1640912500000|2021-12-31 01:01:40|7612.8|7610|7611.4|7608.6|7613.4|7610.6|7611.4|7608.6|31
1640912510000|2021-12-31 01:01:50|7611.1|7608.3|7609.7|7606.9|7611.4|7608.6|7609.4|7606.6|35
1640912520000|2021-12-31 01:02:00|7609.4|7606.6|7605.4|7602.6|7609.4|7606.6|7603.4|7600.6|163
1640912530000|2021-12-31 01:02:10|7604.7|7601.9|7604.4|7601.6|7605.9|7603.1|7604.4|7601.6|33
1640912540000|2021-12-31 01:02:20|7604.7|7601.9|7604.4|7601.6|7604.7|7601.9|7602.2|7599.4|48
1640912550000|2021-12-31 01:02:30|7604.1|7601.3|7603.9|7601.1|7605.2|7602.4|7602.4|7599.6|68
1640912560000|2021-12-31 01:02:40|7603.4|7600.6|7606.4|7603.6|7606.9|7604.1|7603.1|7600.3|29
1640912570000|2021-12-31 01:02:50|7607.2|7604.4|7604.4|7601.6|7608.4|7605.6|7604.4|7601.6|41
1640912580000|2021-12-31 01:03:00|7604.9|7602.1|7608.4|7605.6|7609.4|7606.6|7604.7|7601.9|37
1640912590000|2021-12-31 01:03:10|7608.1|7605.3|7605.4|7602.6|7608.4|7605.6|7605.4|7602.6|8
1640912600000|2021-12-31 01:03:20|7605.7|7602.9|7606.1|7603.3|7607.4|7604.6|7605.7|7602.9|8
1640912610000|2021-12-31 01:03:30|7606.4|7603.6|7605.1|7602.3|7608.1|7605.3|7605.1|7602.3|6
1640912620000|2021-12-31 01:03:40|7604.9|7602.1|7600.4|7597.6|7605.2|7602.4|7598.2|7595.4|233
1640912630000|2021-12-31 01:03:50|7600.1|7597.3|7598.9|7596.1|7601.4|7598.6|7598.4|7595.6|53
1640912640000|2021-12-31 01:04:00|7599.4|7596.6|7600.4|7597.6|7600.4|7597.6|7597.4|7594.6|80
1640912650000|2021-12-31 01:04:10|7599.7|7596.9|7602.4|7599.6|7602.7|7599.9|7599.7|7596.9|41
1640912660000|2021-12-31 01:04:20|7602.7|7599.9|7600.7|7597.9|7603.4|7600.6|7599.4|7596.6|24
1640912670000|2021-12-31 01:04:30|7600.4|7597.6|7594.9|7592.1|7600.4|7597.6|7594.9|7592.1|69
1640912680000|2021-12-31 01:04:40|7595.2|7592.4|7593.2|7590.4|7596.9|7594.1|7593.2|7590.4|40
1640912690000|2021-12-31 01:04:50|7592.7|7589.9|7595.9|7593.1|7595.9|7593.1|7592.2|7589.4|52
1640912700000|2021-12-31 01:05:00|7595.7|7592.9|7601.9|7599.1|7601.9|7599.1|7594.9|7592.1|49
1640912710000|2021-12-31 01:05:10|7601.4|7598.6|7602.2|7599.4|7602.4|7599.6|7600.2|7597.4|20
1640912720000|2021-12-31 01:05:20|7602.4|7599.6|7603.7|7600.9|7605.2|7602.4|7602.4|7599.6|35
1640912730000|2021-12-31 01:05:30|7603.4|7600.6|7600.4|7597.6|7603.4|7600.6|7600.4|7597.6|10
1640912740000|2021-12-31 01:05:40|7600.7|7597.9|7598.2|7595.4|7600.7|7597.9|7598.2|7595.4|14
1640912750000|2021-12-31 01:05:50|7598.4|7595.6|7599.4|7596.6|7599.9|7597.1|7598.2|7595.4|15
1640912760000|2021-12-31 01:06:00|7599.2|7596.4|7597.4|7594.6|7599.2|7596.4|7596.2|7593.4|32
1640912770000|2021-12-31 01:06:10|7597.7|7594.9|7599.4|7596.6|7599.8|7596.6|7597.2|7594.4|44
1640912780000|2021-12-31 01:06:20|7598.4|7595.6|7600.7|7597.9|7600.9|7598.1|7598.4|7595.6|14
1640912790000|2021-12-31 01:06:30|7600.9|7598.1|7602.2|7599.4|7602.2|7599.4|7600.7|7597.9|7
1640912800000|2021-12-31 01:06:40|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7600.7|7597.9|6
1640912810000|2021-12-31 01:06:50|7600.9|7598.1|7599.2|7596.4|7600.9|7598.1|7599.2|7596.4|10
1640912820000|2021-12-31 01:07:00|7599.4|7596.6|7600.4|7597.6|7600.4|7597.6|7598.9|7596.1|18
1640912830000|2021-12-31 01:07:10|7600.9|7598.1|7602.2|7599.4|7602.7|7599.9|7600.9|7598.1|7
1640912840000|2021-12-31 01:07:20|7601.9|7599.1|7597.2|7594.4|7602.4|7599.6|7597.2|7594.4|15
1640912850000|2021-12-31 01:07:30|7597.4|7594.6|7598.9|7596.1|7598.9|7596.1|7597.4|7594.6|3
1640912860000|2021-12-31 01:07:40|7599.4|7596.6|7599.7|7596.9|7599.9|7597.1|7599.4|7596.6|1
1640912870000|2021-12-31 01:07:50|7599.9|7597.1|7598.9|7596.1|7600.9|7598.1|7598.9|7596.1|12
1640912880000|2021-12-31 01:08:00|7599.2|7596.4|7597.9|7595.1|7599.2|7596.4|7597.4|7594.6|14
1640912890000|2021-12-31 01:08:10|7597.4|7594.6|7596.9|7594.1|7597.4|7594.6|7596.2|7593.4|43
1640912900000|2021-12-31 01:08:20|7596.7|7593.9|7594.4|7591.6|7596.7|7593.9|7593.7|7590.9|26
1640912910000|2021-12-31 01:08:30|7594.2|7591.4|7592.2|7589.4|7594.4|7591.6|7592.2|7589.4|13
1640912920000|2021-12-31 01:08:40|7591.9|7589.1|7593.9|7591.1|7593.9|7591.1|7591.9|7589.1|71
1640912930000|2021-12-31 01:08:50|7594.2|7591.4|7594.9|7592.1|7594.9|7592.1|7594.2|7591.4|3
1640912940000|2021-12-31 01:09:00|7594.7|7591.9|7593.4|7590.6|7594.7|7591.9|7593.4|7590.6|9
1640912950000|2021-12-31 01:09:10|7593.7|7590.9|7594.4|7591.6|7594.4|7591.6|7593.7|7590.9|2
1640912960000|2021-12-31 01:09:20|7594.9|7592.1|7595.4|7592.6|7595.4|7592.6|7594.9|7592.1|1
1640912970000|2021-12-31 01:09:30|7596.2|7593.4|7596.9|7594.1|7597.4|7594.6|7596.2|7593.4|2
1640912980000|2021-12-31 01:09:40|7597.2|7594.4|7595.8|7593|7597.2|7594.4|7595.8|7593|13
1640912990000|2021-12-31 01:09:50|7595.4|7592.6|7598.2|7595.4|7598.2|7595.4|7595.4|7592.6|4
1640913000000|2021-12-31 01:10:00|7597.9|7595.1|7597.4|7594.6|7598.2|7595.4|7596.9|7594.1|3
1640913010000|2021-12-31 01:10:10|7597.2|7594.4|7596.2|7593.4|7598.4|7595.6|7596.2|7593.4|17
1640913020000|2021-12-31 01:10:20|7595.4|7592.6|7595.2|7592.4|7595.7|7592.9|7594.9|7592.1|6
1640913030000|2021-12-31 01:10:30|7594.9|7592.1|7595.4|7592.6|7595.4|7592.6|7594.9|7592.1|4
1640913040000|2021-12-31 01:10:40|7595.2|7592.4|7594.9|7592.1|7595.4|7592.6|7594.9|7592.1|9
1640913050000|2021-12-31 01:10:50|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|0
1640913060000|2021-12-31 01:11:00|7594.9|7592.1|7594.7|7591.9|7594.9|7592.1|7590.1|7587.3|42
1640913070000|2021-12-31 01:11:10|7594.9|7592.1|7597.7|7594.9|7597.9|7595.1|7594.7|7591.9|22
1640913080000|2021-12-31 01:11:20|7597.4|7594.6|7597.4|7594.6|7598.2|7595.4|7597.4|7594.6|8
1640913090000|2021-12-31 01:11:30|7597.7|7594.9|7596.9|7594.1|7597.7|7594.9|7596.1|7593.3|9
1640913100000|2021-12-31 01:11:40|7597.5|7594.7|7595.9|7593.1|7597.9|7595.1|7595.2|7592.4|14
1640913110000|2021-12-31 01:11:50|7596.2|7593.4|7596.4|7593.6|7596.4|7593.6|7596.2|7593.4|1
1640913120000|2021-12-31 01:12:00|7596.9|7594.1|7596.2|7593.4|7596.9|7594.1|7596.2|7593.4|2
1640913130000|2021-12-31 01:12:10|7596.9|7594.1|7596.2|7593.4|7596.9|7594.1|7596.2|7593.4|2
1640913140000|2021-12-31 01:12:20|7596.7|7593.9|7598.9|7596.1|7598.9|7596.1|7596.2|7593.4|17
1640913150000|2021-12-31 01:12:30|7598.7|7595.9|7597.7|7594.9|7598.7|7595.9|7597.4|7594.6|2
1640913160000|2021-12-31 01:12:40|7597.9|7595.1|7598.7|7595.9|7598.7|7595.9|7597.7|7594.9|4
1640913170000|2021-12-31 01:12:50|7598.9|7596.1|7598.9|7596.1|7600.7|7597.9|7598.9|7595.8|24
1640913180000|2021-12-31 01:13:00|7598.4|7595.6|7598.9|7596.1|7599.4|7596.6|7598.4|7595.6|6
1640913190000|2021-12-31 01:13:10|7598.6|7595.8|7600.2|7597.4|7600.4|7597.6|7598.4|7595.6|7
1640913200000|2021-12-31 01:13:20|7600.4|7597.6|7600.4|7597.6|7600.9|7598.1|7600.4|7597.6|5
1640913210000|2021-12-31 01:13:30|7599.4|7596.6|7599.2|7596.4|7599.4|7596.6|7598.4|7595.6|12
1640913230000|2021-12-31 01:13:50|7599.7|7596.9|7600.4|7597.6|7600.7|7597.9|7599.7|7596.9|4
1640913240000|2021-12-31 01:14:00|7600.7|7597.9|7600.2|7597.4|7600.7|7597.9|7600.2|7597.4|2
1640913250000|2021-12-31 01:14:10|7600.4|7597.6|7600.9|7598.1|7600.9|7598.1|7600.4|7597.6|2
1640913260000|2021-12-31 01:14:20|7600.4|7597.6|7600.7|7597.9|7600.7|7597.9|7600.4|7597.6|3
1640913270000|2021-12-31 01:14:30|7600.9|7598.1|7600.6|7597.8|7600.9|7598.1|7600.4|7597.6|5
1640913290000|2021-12-31 01:14:50|7600.4|7597.6|7599.6|7596.8|7600.6|7597.8|7599.6|7596.8|6
1640913300000|2021-12-31 01:15:00|7599.4|7596.6|7603.4|7600.6|7606.6|7603.8|7599.4|7596.6|82
1640913310000|2021-12-31 01:15:10|7603.6|7600.8|7603.9|7601.1|7604.9|7602.1|7603.4|7600.6|5
1640913320000|2021-12-31 01:15:20|7604.1|7601.3|7605.1|7602.3|7605.6|7602.8|7603.4|7600.6|14
1640913330000|2021-12-31 01:15:30|7604.9|7602.1|7605.1|7602.3|7605.1|7602.3|7602.4|7599.6|11
1640913340000|2021-12-31 01:15:40|7605.4|7602.6|7605.9|7603.1|7605.9|7603.1|7605.4|7602.6|3
1640913350000|2021-12-31 01:15:50|7606.1|7603.3|7604.9|7602.1|7606.1|7603.3|7604.9|7602.1|3
1640913360000|2021-12-31 01:16:00|7604.6|7601.8|7604.9|7602.1|7605.1|7602.3|7603.9|7601.1|10
1640913370000|2021-12-31 01:16:10|7604.4|7601.6|7605.9|7603.1|7607.1|7604.3|7604.4|7601.6|15
1640913380000|2021-12-31 01:16:20|7605.4|7602.6|7605.4|7602.6|7606.1|7603.3|7604.4|7601.6|13
1640913390000|2021-12-31 01:16:30|7605.1|7602.3|7603.4|7600.6|7605.1|7602.3|7603.4|7600.6|26
1640913400000|2021-12-31 01:16:40|7603.1|7600.3|7602.9|7600.1|7603.1|7600.3|7602.4|7599.6|11
1640913410000|2021-12-31 01:16:50|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7602.9|7600.1|0
1640913420000|2021-12-31 01:17:00|7602.9|7600.1|7604.1|7601.3|7604.4|7601.6|7602.4|7599.6|11
1640913430000|2021-12-31 01:17:10|7604.4|7601.6|7603.9|7601.1|7604.9|7602.1|7603.9|7601.1|9
1640913440000|2021-12-31 01:17:20|7603.6|7600.8|7602.4|7599.6|7603.6|7600.8|7602.4|7599.6|18
1640913450000|2021-12-31 01:17:30|7601.8|7599|7604.1|7601.3|7604.9|7602.1|7601.1|7598.3|26
1640913460000|2021-12-31 01:17:40|7604.4|7601.6|7606.6|7603.8|7606.9|7604.1|7604.4|7601.6|10
1640913470000|2021-12-31 01:17:50|7606.4|7603.6|7607.9|7605.1|7608.1|7605.3|7605.9|7603.1|8
1640913480000|2021-12-31 01:18:00|7607.4|7604.6|7607.4|7604.6|7608.9|7606.1|7607.4|7604.6|11
1640913490000|2021-12-31 01:18:10|7606.4|7603.6|7607.1|7604.3|7607.4|7604.6|7606.4|7603.6|10
1640913500000|2021-12-31 01:18:20|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7605.4|7602.6|15
1640913510000|2021-12-31 01:18:30|7605.9|7603.1|7604.4|7601.6|7606.1|7603.3|7604.4|7601.6|10
1640913520000|2021-12-31 01:18:40|7604.9|7602.1|7606.1|7603.3|7606.1|7603.3|7604.9|7602.1|9
1640913530000|2021-12-31 01:18:50|7605.9|7603.1|7605.6|7602.8|7605.9|7603.1|7605.1|7602.3|18
1640913540000|2021-12-31 01:19:00|7605.9|7603.1|7607.4|7604.6|7609.9|7607.1|7605.9|7603.1|39
1640913550000|2021-12-31 01:19:10|7607.1|7604.3|7607.1|7604.3|7607.9|7605.1|7604.9|7602.1|15
1640913560000|2021-12-31 01:19:20|7606.9|7604.1|7606.6|7603.8|7606.9|7604.1|7606.4|7603.6|3
1640913570000|2021-12-31 01:19:30|7606.9|7604.1|7606.1|7603.3|7607.1|7604.3|7606.1|7603.3|8
1640913580000|2021-12-31 01:19:40|7605.9|7603.1|7604.9|7602.1|7605.9|7603.1|7604.9|7602.1|5
1640913600000|2021-12-31 01:20:00|7604.6|7601.8|7607.6|7604.8|7607.6|7604.8|7604.4|7601.6|29
1640913610000|2021-12-31 01:20:10|7607.9|7605.1|7606.6|7603.8|7607.9|7605.1|7606.6|7603.8|10
1640913620000|2021-12-31 01:20:20|7606.4|7603.6|7606.1|7603.3|7606.6|7603.8|7606.1|7603.3|0
1640913630000|2021-12-31 01:20:30|7606.4|7603.6|7606.6|7603.8|7606.6|7603.8|7606.4|7603.6|2
1640913640000|2021-12-31 01:20:40|7606.4|7603.6|7606.4|7603.6|7606.6|7603.8|7606.1|7603.3|0
1640913650000|2021-12-31 01:20:50|7606.9|7604.1|7608.6|7605.8|7608.6|7605.8|7606.4|7603.6|13
1640913660000|2021-12-31 01:21:00|7608.4|7605.6|7607.6|7604.8|7608.4|7605.6|7607.4|7604.6|1
1640913670000|2021-12-31 01:21:10|7607.4|7604.6|7611.4|7608.6|7611.4|7608.6|7607.4|7604.6|21
1640913680000|2021-12-31 01:21:20|7611.1|7608.3|7611.4|7608.6|7611.4|7608.6|7609.4|7606.6|18
1640913690000|2021-12-31 01:21:30|7611.6|7608.8|7610.1|7607.3|7611.6|7608.8|7609.9|7607.1|20
1640913700000|2021-12-31 01:21:40|7610.4|7607.6|7611.4|7608.6|7613.1|7610.3|7609.9|7607.1|30
1640913710000|2021-12-31 01:21:50|||||||||2
1640913720000|2021-12-31 01:22:00|7611.6|7608.8|7612.4|7609.6|7613.1|7610.3|7611.4|7608.6|30
1640913730000|2021-12-31 01:22:10|7612.9|7610.1|7614.1|7611.3|7614.4|7611.6|7612.9|7610.1|22
1640913740000|2021-12-31 01:22:20|7613.9|7611.1|7613.6|7610.8|7613.9|7611.1|7612.4|7609.6|20
1640913750000|2021-12-31 01:22:30|7613.4|7610.6|7614.6|7611.8|7614.6|7611.8|7613.1|7610.3|8
1640913760000|2021-12-31 01:22:40|7614.4|7611.6|7613.9|7611.1|7614.6|7611.8|7613.4|7610.6|6
1640913770000|2021-12-31 01:22:50|7613.6|7610.8|7613.9|7611.1|7614.1|7611.3|7613.4|7610.6|1
1640913780000|2021-12-31 01:23:00|7614.7|7611.9|7616.1|7613.3|7617.4|7614.6|7614.7|7611.9|66
1640913790000|2021-12-31 01:23:10|7616.4|7613.6|7615.4|7612.6|7616.4|7613.6|7613.8|7611|24
1640913800000|2021-12-31 01:23:20|7615.6|7612.8|7616.4|7613.6|7616.4|7613.6|7615.1|7612.3|13
1640913810000|2021-12-31 01:23:30|7615.8|7613|7615.4|7612.6|7616.4|7613.6|7615.4|7612.6|23
1640913820000|2021-12-31 01:23:40|7614.8|7612|7615.4|7612.6|7615.4|7612.6|7614.6|7611.8|19
1640913830000|2021-12-31 01:23:50|7615.6|7612.8|7616.6|7613.8|7617.1|7614.3|7615.6|7612.8|22
1640913840000|2021-12-31 01:24:00|7616.4|7613.6|7616.4|7613.6|7616.4|7613.6|7615.4|7612.6|10
1640913850000|2021-12-31 01:24:10|7616.6|7613.8|7616.1|7613.3|7616.6|7613.8|7616.1|7613.3|7
1640913860000|2021-12-31 01:24:20|7615.8|7613|7615.4|7612.6|7615.9|7613.1|7615.4|7612.6|12
1640913870000|2021-12-31 01:24:30|7615.9|7613.1|7615.9|7613.1|7616.1|7613.3|7615.9|7613.1|4
1640913880000|2021-12-31 01:24:40|7616.1|7613.3|7614.1|7611.3|7616.1|7613.3|7613.4|7610.6|30
1640913890000|2021-12-31 01:24:50|7614.4|7611.6|7615.4|7612.6|7615.4|7612.6|7614.4|7611.6|4
1640913900000|2021-12-31 01:25:00|7615.6|7612.8|7617.4|7614.6|7617.4|7614.6|7615.6|7612.8|6
1640913910000|2021-12-31 01:25:10|7617.1|7614.3|7616.4|7613.6|7617.1|7614.3|7616.4|7613.6|4
1640913920000|2021-12-31 01:25:20|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.1|7614.3|2
1640913930000|2021-12-31 01:25:30|7617.6|7614.8|7618.4|7615.6|7618.6|7615.8|7617.6|7614.8|9
1640913940000|2021-12-31 01:25:40|||||||||3
1640913960000|2021-12-31 01:26:00|7619.6|7616.8|7617.4|7614.6|7620.4|7617.6|7617.4|7614.6|54
1640913970000|2021-12-31 01:26:10|7617.6|7614.8|7617.6|7614.8|7618.4|7615.6|7617.6|7614.8|3
1640913980000|2021-12-31 01:26:20|7617.4|7614.6|7617.6|7614.8|7617.6|7614.8|7617.4|7614.6|0
1640913990000|2021-12-31 01:26:30|7617.9|7615.1|7618.1|7615.3|7618.1|7615.3|7617.9|7615.1|1
1640914000000|2021-12-31 01:26:40|7618.4|7615.6|7617.1|7614.3|7618.4|7615.6|7617.1|7614.3|9
1640914010000|2021-12-31 01:26:50|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.1|7614.3|6
1640914020000|2021-12-31 01:27:00|7617.6|7614.8|7617.4|7614.6|7618.1|7615.3|7617.4|7614.6|2
1640914030000|2021-12-31 01:27:10|7616.8|7614|7616.4|7613.6|7617.4|7614.6|7616.4|7613.6|3
1640914050000|2021-12-31 01:27:30|7616.6|7613.8|7616.1|7613.3|7617.4|7614.6|7615.6|7612.8|8
1640914060000|2021-12-31 01:27:40|7616.4|7613.6|7616.1|7613.3|7616.4|7613.6|7615.6|7612.8|4
1640914070000|2021-12-31 01:27:50|7616.4|7613.6|7616.4|7613.6|7616.6|7613.8|7616.1|7613.3|9
1640914080000|2021-12-31 01:28:00|7616.1|7613.3|7617.4|7614.6|7617.4|7614.6|7616.1|7613.3|1
1640914090000|2021-12-31 01:28:10|7617.1|7614.3|7619.1|7616.3|7619.4|7616.6|7617.1|7614.3|19
1640914100000|2021-12-31 01:28:20|7619.4|7616.6|7621.1|7618.3|7621.4|7618.6|7619.4|7616.6|21
1640914110000|2021-12-31 01:28:30|7621.4|7618.6|7620.1|7617.3|7621.6|7618.8|7619.1|7616.3|47
1640914120000|2021-12-31 01:28:40|7619.8|7617|7619.1|7616.3|7620.4|7617.6|7619.1|7616.3|11
1640914130000|2021-12-31 01:28:50|7618.8|7616|7617.6|7614.8|7618.8|7616|7617.6|7614.8|6
1640914140000|2021-12-31 01:29:00|7617.4|7614.6|7619.1|7616.3|7619.4|7616.6|7617.4|7614.6|9
1640914150000|2021-12-31 01:29:10|7619.4|7616.6|7621.4|7618.6|7621.4|7618.6|7619.1|7616.3|25
1640914160000|2021-12-31 01:29:20|7621.1|7618.3|7621.4|7618.6|7621.4|7618.6|7620.6|7617.8|34
1640914170000|2021-12-31 01:29:30|7620.6|7617.8|7617.9|7615.1|7621.1|7618.3|7617.4|7614.6|46
1640914180000|2021-12-31 01:29:40|7617.4|7614.6|7618.4|7615.6|7619.1|7616.3|7617.4|7614.6|8
1640914190000|2021-12-31 01:29:50|7618.6|7615.8|7619.4|7616.6|7619.4|7616.6|7618.6|7615.8|2
1640914200000|2021-12-31 01:30:00|7618.8|7616|7621.4|7618.6|7621.4|7618.6|7618.4|7615.6|17
1640914210000|2021-12-31 01:30:10|7621.1|7618.3|7620.4|7617.6|7621.4|7618.6|7620.4|7617.6|9
1640914220000|2021-12-31 01:30:20|7620.9|7618.1|7621.4|7618.6|7621.4|7618.6|7620.4|7617.6|2
1640914230000|2021-12-31 01:30:30|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7621.4|7618.6|7
1640914240000|2021-12-31 01:30:40|7621.9|7619.1|7622.4|7619.6|7622.4|7619.6|7621.6|7618.8|9
1640914250000|2021-12-31 01:30:50|||||||||3
1640914260000|2021-12-31 01:31:00|7622.6|7619.8|7620.4|7617.6|7623.1|7620.3|7620.4|7617.6|17
1640914270000|2021-12-31 01:31:10|7620.1|7617.3|7620.4|7617.6|7620.4|7617.6|7618.6|7615.8|10
1640914280000|2021-12-31 01:31:20|7620.1|7617.3|7619.8|7617|7620.3|7617.5|7619.3|7616.5|8
1640914290000|2021-12-31 01:31:30|7619.3|7616.5|7618.3|7615.5|7619.3|7616.5|7616.6|7613.8|43
1640914300000|2021-12-31 01:31:40|7617.8|7615|7616.3|7613.5|7618.3|7615.5|7616.3|7613.5|31
1640914310000|2021-12-31 01:31:50|7616.6|7613.8|7616.3|7613.5|7617.3|7614.5|7616.3|7613.5|8
1640914320000|2021-12-31 01:32:00|7616.8|7614|7617.3|7614.5|7618.3|7615.5|7616.8|7614|13
1640914330000|2021-12-31 01:32:10|7617.8|7615|7617.8|7615|7618.3|7615.5|7617.3|7614.5|6
1640914340000|2021-12-31 01:32:20|7618.1|7615.3|7618.1|7615.3|7618.1|7615.3|7618.1|7615.3|0
1640914350000|2021-12-31 01:32:30|7617.6|7614.8|7618.3|7615.5|7618.3|7615.5|7617.6|7614.8|4
1640914360000|2021-12-31 01:32:40|7618.1|7615.3|7618.3|7615.5|7618.3|7615.5|7618.1|7615.3|4
1640914370000|2021-12-31 01:32:50|7618.1|7615.3|7618.3|7615.5|7618.3|7615.5|7618.1|7615.3|0
1640914380000|2021-12-31 01:33:00|7618.6|7615.8|7618.3|7615.5|7620.3|7617.5|7618.3|7615.5|13
1640914390000|2021-12-31 01:33:10|7617.3|7614.5|7616.1|7613.3|7617.3|7614.5|7615.3|7612.5|23
1640914400000|2021-12-31 01:33:20|7615.8|7613|7615.3|7612.5|7615.8|7613|7615.3|7612.5|2
1640914410000|2021-12-31 01:33:30|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|7615.3|7612.5|2
1640914420000|2021-12-31 01:33:40|7615.8|7613|7615.8|7613|7616.3|7613.5|7615.6|7612.8|3
1640914430000|2021-12-31 01:33:50|7615.6|7612.8|7615.3|7612.5|7615.6|7612.8|7615.1|7612.3|3
1640914440000|2021-12-31 01:34:00|7615.1|7612.3|7614.6|7611.8|7615.3|7612.5|7614.1|7611.3|19
1640914450000|2021-12-31 01:34:10|7614.3|7611.5|7615.3|7612.5|7615.3|7612.5|7614.3|7611.5|15
1640914460000|2021-12-31 01:34:20|7615.1|7612.3|7615.3|7612.5|7615.3|7612.5|7614.6|7611.8|7
1640914470000|2021-12-31 01:34:30|7615.1|7612.3|7614.3|7611.5|7615.1|7612.3|7614.3|7611.5|1
1640914480000|2021-12-31 01:34:40|7614.1|7611.3|7614.3|7611.5|7614.3|7611.5|7612.3|7609.5|18
1640914490000|2021-12-31 01:34:50|7614.1|7611.3|7614.8|7612|7615.6|7612.8|7614.1|7611.3|8
1640914500000|2021-12-31 01:35:00|7615.1|7612.3|7614.3|7611.5|7615.3|7612.5|7614.3|7611.5|1
1640914510000|2021-12-31 01:35:10|7614.6|7611.8|7616.3|7613.5|7616.3|7613.5|7614.6|7611.8|6
1640914520000|2021-12-31 01:35:20|7616.1|7613.3|7615.6|7612.8|7616.3|7613.5|7615.6|7612.8|4
1640914530000|2021-12-31 01:35:30|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|7614.6|7611.8|4
1640914540000|2021-12-31 01:35:40|7614.8|7612|7613.8|7611|7614.8|7612|7613.6|7610.8|7
1640914550000|2021-12-31 01:35:50|7613.6|7610.8|7614.1|7611.3|7614.1|7611.3|7613.1|7610.3|7
1640914560000|2021-12-31 01:36:00|7613.8|7611|7615.1|7612.3|7616.1|7613.3|7613.6|7610.8|13
1640914570000|2021-12-31 01:36:10|7615.3|7612.5|7614.3|7611.5|7615.3|7612.5|7614.3|7611.5|5
1640914580000|2021-12-31 01:36:20|7614.6|7611.8|7614.3|7611.5|7614.6|7611.8|7614.3|7611.5|4
1640914590000|2021-12-31 01:36:30|||||||||1
1640914600000|2021-12-31 01:36:40|7614.1|7611.3|7614.3|7611.5|7614.3|7611.5|7614.1|7611.3|6
1640914610000|2021-12-31 01:36:50|7614.1|7611.3|7612.3|7609.5|7614.1|7611.3|7612.1|7609.3|16
1640914620000|2021-12-31 01:37:00|7612.1|7609.3|7612.1|7609.3|7612.3|7609.5|7612.1|7609.3|3
1640914630000|2021-12-31 01:37:10|7612.3|7609.5|7612.1|7609.3|7612.3|7609.5|7612.1|7609.3|2
1640914640000|2021-12-31 01:37:20|7611.8|7609|7613.3|7610.5|7613.6|7610.8|7611.6|7608.8|10
1640914650000|2021-12-31 01:37:30|7613.6|7610.8|7615.3|7612.5|7615.6|7612.8|7613.6|7610.8|33
1640914660000|2021-12-31 01:37:40|7615.6|7612.8|7615.3|7612.5|7615.6|7612.8|7614.6|7611.8|9
1640914670000|2021-12-31 01:37:50|7615.6|7612.8|7616.1|7613.3|7616.3|7613.5|7615.6|7612.8|6
1640914680000|2021-12-31 01:38:00|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|7615.6|7612.8|4
1640914690000|2021-12-31 01:38:10|7616.1|7613.3|7617.3|7614.5|7617.3|7614.5|7615.3|7612.5|20
1640914700000|2021-12-31 01:38:20|7619.3|7616.5|7620.3|7617.5|7620.3|7617.5|7619.3|7616.5|34
1640914710000|2021-12-31 01:38:30|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|8
1640914720000|2021-12-31 01:38:40|7620.3|7617.5|7621.3|7618.5|7621.3|7618.5|7620.3|7617.5|5
1640914730000|2021-12-31 01:38:50|7622.3|7619.5|7623.6|7620.8|7624.3|7621.5|7622.3|7619.5|36
1640914740000|2021-12-31 01:39:00|7624.1|7621.3|7625.3|7622.5|7625.3|7622.5|7624.1|7621.3|23
1640914750000|2021-12-31 01:39:10|7625.6|7622.8|7625.6|7622.8|7626.3|7623.5|7625.3|7622.5|18
1640914760000|2021-12-31 01:39:20|7625.3|7622.5|7627.3|7624.5|7627.6|7624.8|7625.3|7622.5|23
1640914770000|2021-12-31 01:39:30|7628.3|7625.5|7629.3|7626.5|7630.6|7627.8|7627.3|7624.5|58
1640914780000|2021-12-31 01:39:40|7628.8|7626|7629.1|7626.3|7629.1|7626.3|7628.3|7625.5|13
1640914790000|2021-12-31 01:39:50|7629.3|7626.5|7631.1|7628.3|7631.6|7628.8|7628.3|7625.5|21
1640914800000|2021-12-31 01:40:00|7631.3|7628.5|7629.3|7626.5|7631.3|7628.5|7629.3|7626.5|28
1640914810000|2021-12-31 01:40:10|7630.3|7627.5|7627.6|7624.8|7630.3|7627.5|7627.6|7624.8|14
1640914820000|2021-12-31 01:40:20|7627.1|7624.3|7629.1|7626.3|7629.1|7626.3|7627.1|7624.3|7
1640914830000|2021-12-31 01:40:30|7628.8|7626|7628.3|7625.5|7628.8|7626|7628.3|7625.5|2
1640914840000|2021-12-31 01:40:40|7626.8|7624|7626.3|7623.5|7627.3|7624.5|7625.3|7622.5|50
1640914850000|2021-12-31 01:40:50|||||||||7
1640914860000|2021-12-31 01:41:00|7626.8|7624|7627.3|7624.5|7627.3|7624.5|7626.8|7624|11
1640914870000|2021-12-31 01:41:10|7627.1|7624.3|7626.3|7623.5|7627.3|7624.5|7626.3|7623.5|8
1640914880000|2021-12-31 01:41:20|7626.6|7623.8|7627.1|7624.3|7627.3|7624.5|7626.3|7623.5|9
1640914890000|2021-12-31 01:41:30|7626.8|7624|7626.3|7623.5|7626.8|7624|7625.3|7622.5|6
1640914900000|2021-12-31 01:41:40|7626.6|7623.8|7625.3|7622.5|7627.3|7624.5|7625.3|7622.5|5
1640914910000|2021-12-31 01:41:50|7624.3|7621.5|7625.1|7622.3|7625.3|7622.5|7623.3|7620.5|15
1640914920000|2021-12-31 01:42:00|7624.8|7622|7623.6|7620.8|7625.3|7622.5|7623.6|7620.8|6
1640914930000|2021-12-31 01:42:10|7623.8|7621|7622.3|7619.5|7624.3|7621.5|7622.3|7619.5|10
1640914940000|2021-12-31 01:42:20|7623.3|7620.5|7621.3|7618.5|7623.3|7620.5|7621.3|7618.5|23
1640914950000|2021-12-31 01:42:30|7620.8|7618|7621.3|7618.5|7621.6|7618.8|7619.3|7616.5|43
1640914960000|2021-12-31 01:42:40|7620.8|7618|7616.8|7614|7621.1|7618.3|7616.8|7614|27
1640914970000|2021-12-31 01:42:50|7616.6|7613.8|7618.3|7615.5|7618.6|7615.8|7615.3|7612.5|25
1640914980000|2021-12-31 01:43:00|7618.6|7615.8|7621.3|7618.5|7621.3|7618.5|7618.6|7615.8|6
1640914990000|2021-12-31 01:43:10|7621.1|7618.3|7622.1|7619.3|7623.3|7620.5|7621.1|7618.3|5
1640915000000|2021-12-31 01:43:20|7622.3|7619.5|7619.3|7616.5|7623.3|7620.5|7619.1|7616.3|15
1640915010000|2021-12-31 01:43:30|7619.6|7616.8|7620.3|7617.5|7620.9|7618.1|7619.3|7616.5|3
1640915020000|2021-12-31 01:43:40|7619.3|7616.5|7617.3|7614.5|7619.6|7616.8|7616.3|7613.5|27
1640915030000|2021-12-31 01:43:50|7617.1|7614.3|7616.3|7613.5|7617.3|7614.5|7615.3|7612.5|14
1640915040000|2021-12-31 01:44:00|7616.6|7613.8|7616.6|7613.8|7617.1|7614.3|7616.1|7613.3|8
1640915050000|2021-12-31 01:44:10|7616.3|7613.5|7617.3|7614.5|7618.3|7615.5|7616.3|7613.5|5
1640915060000|2021-12-31 01:44:20|7617.6|7614.8|7617.3|7614.5|7618.3|7615.5|7616.3|7613.5|11
1640915070000|2021-12-31 01:44:30|7617.6|7614.8|7617.3|7614.5|7618.1|7615.3|7617.3|7614.5|1
1640915080000|2021-12-31 01:44:40|7617.9|7615.1|7619.6|7616.8|7619.6|7616.8|7617.9|7615.1|6
1640915090000|2021-12-31 01:44:50|7619.9|7617.1|7619.3|7616.5|7620.3|7617.5|7619.3|7616.5|8
1640915100000|2021-12-31 01:45:00|7619.6|7616.8|7619.1|7616.3|7620.6|7617.8|7619.1|7616.3|16
1640915110000|2021-12-31 01:45:10|7618.3|7615.5|7618.3|7615.5|7618.6|7615.8|7618.3|7615.5|3
1640915120000|2021-12-31 01:45:20|7618.6|7615.8|7620.6|7617.8|7621.3|7618.5|7618.6|7615.8|16
1640915130000|2021-12-31 01:45:30|7621.3|7618.5|7620.6|7617.8|7621.3|7618.5|7620.6|7617.8|0
1640915140000|2021-12-31 01:45:40|7620.3|7617.5|7620.3|7617.5|7620.3|7617.5|7620.3|7617.5|3
1640915150000|2021-12-31 01:45:50|7620.9|7618.1|7622.3|7619.5|7622.8|7620|7620.9|7618.1|9
1640915160000|2021-12-31 01:46:00|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|7620.3|7617.5|8
1640915170000|2021-12-31 01:46:10|7622.3|7619.5|7621.3|7618.5|7622.3|7619.5|7621.3|7618.5|0
1640915180000|2021-12-31 01:46:20|7620.6|7617.8|7620.3|7617.5|7620.6|7617.8|7620.3|7617.5|1
1640915190000|2021-12-31 01:46:30|7619.9|7617.1|7617.3|7614.5|7619.9|7617.1|7617.3|7614.5|16
1640915200000|2021-12-31 01:46:40|7616.8|7614|7616.8|7614|7616.8|7614|7615.3|7612.5|9
1640915210000|2021-12-31 01:46:50|7617.3|7614.5|7616.1|7613.3|7617.8|7615|7616.1|7613.3|25
1640915220000|2021-12-31 01:47:00|7615.8|7613|7616.3|7613.5|7617.6|7614.8|7615.6|7612.8|6
1640915230000|2021-12-31 01:47:10|7616.6|7613.8|7617.3|7614.5|7617.3|7614.5|7616.6|7613.8|4
1640915240000|2021-12-31 01:47:20|7616.6|7613.8|7615.6|7612.8|7617.3|7614.5|7614.3|7611.5|25
1640915250000|2021-12-31 01:47:30|7615.3|7612.5|7616.3|7613.5|7616.3|7613.5|7614.3|7611.5|13
1640915260000|2021-12-31 01:47:40|7616.6|7613.8|7616.1|7613.3|7616.6|7613.8|7616.1|7613.3|1
1640915270000|2021-12-31 01:47:50|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|0
1640915280000|2021-12-31 01:48:00|7615.3|7612.5|7614.3|7611.5|7615.3|7612.5|7613.3|7610.5|21
1640915290000|2021-12-31 01:48:10|7614.6|7611.8|7616.8|7614|7617.3|7614.5|7614.6|7611.8|14
1640915300000|2021-12-31 01:48:20|7617.3|7614.5|7616.1|7613.3|7617.3|7614.5|7615.3|7612.5|7
1640915310000|2021-12-31 01:48:30|7616.3|7613.5|7615.3|7612.5|7616.3|7613.5|7615.3|7612.5|1
1640915320000|2021-12-31 01:48:40|7615.5|7612.7|7615.3|7612.5|7616.8|7614|7615.3|7612.5|1
1640915330000|2021-12-31 01:48:50|7615.6|7612.8|7615.3|7612.5|7616.1|7613.3|7615.3|7612.5|5
1640915340000|2021-12-31 01:49:00|7615.6|7612.8|7615.6|7612.8|7616.3|7613.5|7615.3|7612.5|6
1640915350000|2021-12-31 01:49:10|7616.1|7613.3|7619|7616.2|7619.3|7616.5|7616.1|7613.3|17
1640915360000|2021-12-31 01:49:20|7618.8|7616|7618.8|7616|7619.1|7616.3|7618.3|7615.5|2
1640915370000|2021-12-31 01:49:30|7619|7616.2|7619.3|7616.5|7620.5|7617.7|7619|7616.2|24
1640915380000|2021-12-31 01:49:40|7620.3|7617.5|7619.3|7616.5|7620.3|7617.5|7619.3|7616.5|17
1640915390000|2021-12-31 01:49:50|7619|7616.2|7620.3|7617.5|7620.3|7617.5|7618.3|7615.5|14
1640915400000|2021-12-31 01:50:00|7621.3|7618.5|7619.6|7616.8|7621.3|7618.5|7619.3|7616.5|11
1640915410000|2021-12-31 01:50:10|7619.3|7616.5|7618.8|7616|7619.3|7616.5|7618.8|7616|2
1640915420000|2021-12-31 01:50:20|7618.5|7615.7|7618.3|7615.5|7619.3|7616.5|7618.3|7615.5|3
1640915430000|2021-12-31 01:50:30|7618|7615.2|7616.3|7613.5|7618|7615.2|7616.3|7613.5|5
1640915440000|2021-12-31 01:50:40|7616|7613.2|7616|7613.2|7616.3|7613.5|7615.8|7613|8
1640915450000|2021-12-31 01:50:50|7616.3|7613.5|7617.3|7614.5|7617.3|7614.5|7616|7613.2|2
1640915460000|2021-12-31 01:51:00|7617|7614.2|7618.3|7615.5|7618.3|7615.5|7617|7614.2|4
1640915470000|2021-12-31 01:51:10|7618|7615.2|7617.8|7615|7618.1|7615.3|7617.3|7614.5|3
1640915480000|2021-12-31 01:51:20|7618.3|7615.5|7618.3|7615.5|7618.3|7615.5|7618.3|7615.5|0
1640915490000|2021-12-31 01:51:30|7617.8|7615|7617.3|7614.5|7617.8|7615|7617.3|7614.5|1
1640915500000|2021-12-31 01:51:40|7617.6|7614.8|7617.3|7614.5|7617.6|7614.8|7617.3|7614.5|3
1640915510000|2021-12-31 01:51:50|7617|7614.2|7618.3|7615.5|7618.3|7615.5|7617|7614.2|3
1640915520000|2021-12-31 01:52:00|7618.6|7615.8|7618.8|7616|7619|7616.2|7618.3|7615.5|3
1640915530000|2021-12-31 01:52:10|7618.5|7615.7|7618.8|7616|7618.8|7616|7618.3|7615.5|0
1640915540000|2021-12-31 01:52:20|7618.3|7615.5|7617.3|7614.5|7618.3|7615.5|7617.3|7614.5|5
1640915550000|2021-12-31 01:52:30|7617|7614.2|7618.3|7615.5|7618.3|7615.5|7617|7614.2|0
1640915560000|2021-12-31 01:52:40|7618.8|7616|7619.3|7616.5|7619.3|7616.5|7618.8|7616|2
1640915570000|2021-12-31 01:52:50|7618.3|7615.5|7618.3|7615.5|7618.3|7615.5|7617.3|7614.5|10
1640915580000|2021-12-31 01:53:00|7618|7615.2|7618.3|7615.5|7619|7616.2|7616.3|7613.5|17
1640915590000|2021-12-31 01:53:10|7618.6|7615.8|7621|7618.2|7621.3|7618.5|7618.6|7615.8|9
1640915600000|2021-12-31 01:53:20|7621.3|7618.5|7622|7619.2|7622.3|7619.5|7621.3|7618.5|5
1640915610000|2021-12-31 01:53:30|7621.8|7619|7621|7618.2|7621.8|7619|7621|7618.2|5
1640915620000|2021-12-31 01:53:40|7620.8|7618|7620.5|7617.7|7621|7618.2|7620.5|7617.7|2
1640915630000|2021-12-31 01:53:50|7620.3|7617.5|7620|7617.2|7620.3|7617.5|7620|7617.2|0
1640915640000|2021-12-31 01:54:00|7620.3|7617.5|7619.5|7616.7|7620.3|7617.5|7619.5|7616.7|1
1640915650000|2021-12-31 01:54:10|7619.3|7616.5|7620.3|7617.5|7620.3|7617.5|7618.3|7615.5|7
1640915660000|2021-12-31 01:54:20|7619.8|7617|7619|7616.2|7619.8|7617|7618.5|7615.7|1
1640915670000|2021-12-31 01:54:30|7619.3|7616.5|7619.3|7616.5|7619.3|7616.5|7619.3|7616.5|1
1640915680000|2021-12-31 01:54:40|7619.6|7616.8|7620|7617.2|7620.3|7617.5|7619.6|7616.8|0
1640915690000|2021-12-31 01:54:50|7620.3|7617.5|7622|7619.2|7622.3|7619.5|7620.3|7617.5|6
1640915700000|2021-12-31 01:55:00|7621.8|7619|7622.3|7619.5|7623.3|7620.5|7621.3|7618.5|12
1640915710000|2021-12-31 01:55:10|7622|7619.2|7621.3|7618.5|7622|7619.2|7621.3|7618.5|8
1640915720000|2021-12-31 01:55:20|7621.8|7619|7622.3|7619.5|7622.3|7619.5|7621.8|7619|7
1640915730000|2021-12-31 01:55:30|7622.6|7619.8|7622.3|7619.5|7622.6|7619.8|7622|7619.2|0
1640915740000|2021-12-31 01:55:40|7622.6|7619.8|7623.3|7620.5|7623.3|7620.5|7622.6|7619.8|7
1640915750000|2021-12-31 01:55:50|7623.6|7620.8|7624.3|7621.5|7624.3|7621.5|7623.3|7620.5|8
1640915760000|2021-12-31 01:56:00|7624|7621.2|7624.8|7622|7624.9|7622|7622.3|7619.5|34
1640915770000|2021-12-31 01:56:10|7624.5|7621.7|7623.3|7620.5|7624.8|7622|7623.3|7620.5|15
1640915780000|2021-12-31 01:56:20|7622.3|7619.5|7623.3|7620.5|7623.6|7620.8|7622.3|7619.5|9
1640915790000|2021-12-31 01:56:30|7623.9|7621.1|7623.3|7620.5|7624.3|7621.5|7623.3|7620.5|5
1640915810000|2021-12-31 01:56:50|7623.1|7620.3|7623.3|7620.5|7623.3|7620.5|7623.1|7620.3|4
1640915820000|2021-12-31 01:57:00|7623|7620.2|7623|7620.2|7623.8|7621|7623|7620.2|1
1640915830000|2021-12-31 01:57:10|7622.8|7620|7622.3|7619.5|7623.5|7620.7|7622.3|7619.5|21
1640915840000|2021-12-31 01:57:20|7623.5|7620.7|7623.1|7620.3|7623.5|7620.7|7622.3|7619.5|6
1640915850000|2021-12-31 01:57:30|7623.3|7620.5|7623|7620.2|7623.3|7620.5|7623|7620.2|2
1640915860000|2021-12-31 01:57:40|7622.8|7620|7622.3|7619.5|7623|7620.2|7622.3|7619.5|13
1640915870000|2021-12-31 01:57:50|7622.9|7620.1|7623.3|7620.5|7623.3|7620.5|7622.3|7619.5|8
1640915880000|2021-12-31 01:58:00|7623.6|7620.8|7624.3|7621.5|7625.3|7622.5|7623.6|7620.8|15
1640915890000|2021-12-31 01:58:10|7624.6|7621.8|7624.5|7621.7|7624.8|7622|7623.3|7620.5|28
1640915900000|2021-12-31 01:58:20|7624.3|7621.5|7624.3|7621.5|7626.3|7623.5|7624|7621.2|23
1640915910000|2021-12-31 01:58:30|7624.6|7621.8|7624.3|7621.5|7625.3|7622.5|7624.3|7621.5|0
1640915920000|2021-12-31 01:58:40|7625.3|7622.5|7625.6|7622.8|7626.3|7623.5|7625.3|7622.5|10
1640915930000|2021-12-31 01:58:50|7625.3|7622.5|7625.3|7622.5|7625.8|7623|7625.3|7622.5|2
1640915940000|2021-12-31 01:59:00|7625.6|7622.8|7626.3|7623.5|7626.8|7624|7625.6|7622.8|16
1640915950000|2021-12-31 01:59:10|7626.9|7624.1|7627.3|7624.5|7627.3|7624.5|7626.9|7624.1|11
1640915960000|2021-12-31 01:59:20|7628.3|7625.5|7627.8|7625|7628.3|7625.5|7627.8|7625|7
1640915970000|2021-12-31 01:59:30|7627.5|7624.7|7628|7625.2|7628.3|7625.5|7626.8|7624|6
1640915980000|2021-12-31 01:59:40|7627.8|7625|7626.3|7623.5|7627.9|7625.1|7626.3|7623.5|5
1640915990000|2021-12-31 01:59:50|7626.6|7623.8|7630.3|7627.5|7630.3|7627.5|7626.6|7623.8|27
1640916000000|2021-12-31 02:00:00|7630|7627.2|7626.8|7624|7630|7627.2|7626.3|7623.5|29
1640916010000|2021-12-31 02:00:10|7626.5|7623.7|7626.8|7624|7626.8|7624|7626.3|7623.5|1
1640916020000|2021-12-31 02:00:20|7626.3|7623.5|7625.3|7622.5|7626.3|7623.5|7625.3|7622.5|22
1640916030000|2021-12-31 02:00:30|7625|7622.2|7624.5|7621.7|7625.3|7622.5|7624.5|7621.7|17
1640916040000|2021-12-31 02:00:40|7623.5|7620.7|7622.5|7619.7|7623.5|7620.7|7622.3|7619.5|21
1640916050000|2021-12-31 02:00:50|7622.3|7619.5|7622.5|7619.7|7622.8|7620|7620.3|7617.5|19
1640916060000|2021-12-31 02:01:00|7622.3|7619.5|7622.3|7619.5|7623.3|7620.5|7621.3|7618.5|11
1640916070000|2021-12-31 02:01:10|7622.8|7620|7622.3|7619.5|7622.8|7620|7622.3|7619.5|2
1640916080000|2021-12-31 02:01:20|7623.3|7620.5|7623.3|7620.5|7623.5|7620.7|7622.3|7619.5|9
1640916090000|2021-12-31 02:01:30|7623|7620.2|7623.3|7620.5|7623.3|7620.5|7623|7620.2|6
1640916100000|2021-12-31 02:01:40|7623|7620.2|7625.3|7622.5|7625.3|7622.5|7623|7620.2|9
1640916110000|2021-12-31 02:01:50|7625.5|7622.7|7623|7620.2|7626|7623.2|7622.3|7619.5|24
1640916120000|2021-12-31 02:02:00|7623.3|7620.5|7621.3|7618.5|7623.8|7621|7621.3|7618.5|15
1640916130000|2021-12-31 02:02:10|7620.5|7617.7|7619|7616.2|7621.3|7618.5|7618.5|7615.7|43
1640916140000|2021-12-31 02:02:20|7618.5|7615.7|7618.3|7615.5|7618.5|7615.7|7617.3|7614.5|20
1640916150000|2021-12-31 02:02:30|7618|7615.2|7615.3|7612.5|7618|7615.2|7615.3|7612.5|29
1640916160000|2021-12-31 02:02:40|7614.8|7612|7614.3|7611.5|7615.3|7612.5|7612.3|7609.5|39
1640916170000|2021-12-31 02:02:50|7614|7611.2|7615.8|7613|7616.5|7613.7|7614|7611.2|48
1640916180000|2021-12-31 02:03:00|7615.3|7612.5|7614.3|7611.5|7615.3|7612.5|7613.8|7611|27
1640916190000|2021-12-31 02:03:10|7614.6|7611.8|7617.3|7614.5|7617.3|7614.5|7614.6|7611.8|9
1640916200000|2021-12-31 02:03:20|7617.9|7615.1|7617.3|7614.5|7618.3|7615.5|7617.3|7614.5|8
1640916210000|2021-12-31 02:03:30|7617.6|7614.8|7615.3|7612.5|7617.6|7614.8|7615.3|7612.5|16
1640916220000|2021-12-31 02:03:40|7615.6|7612.8|7615.3|7612.5|7615.6|7612.8|7615.3|7612.5|0
1640916230000|2021-12-31 02:03:50|7615.6|7612.8|7615.6|7612.8|7616.9|7614.1|7615.3|7612.5|7
1640916240000|2021-12-31 02:04:00|7615.3|7612.5|7615.9|7613.1|7617.3|7614.5|7615.3|7612.5|47
1640916250000|2021-12-31 02:04:10|7615.1|7612.3|7614.9|7612.1|7615.1|7612.3|7614.1|7611.3|9
1640916260000|2021-12-31 02:04:20|7615.1|7612.3|7615.6|7612.8|7616.1|7613.3|7615.1|7612.3|24
1640916270000|2021-12-31 02:04:30|7615.9|7613.1|7617.1|7614.3|7617.1|7614.3|7615.9|7613.1|7
1640916280000|2021-12-31 02:04:40|7616.5|7613.7|7617.3|7614.5|7617.3|7614.5|7616.3|7613.5|5
1640916290000|2021-12-31 02:04:50|7618.1|7615.3|7617.3|7614.5|7618.1|7615.3|7617.3|7614.5|2
1640916300000|2021-12-31 02:05:00|7616.8|7614|7617.3|7614.5|7617.3|7614.5|7616.8|7614|6
1640916310000|2021-12-31 02:05:10|7616.6|7613.8|7615.3|7612.5|7617.3|7614.5|7615.3|7612.5|6
1640916320000|2021-12-31 02:05:20|7614.8|7612|7613.6|7610.8|7616.1|7613.3|7613.6|7610.8|19
1640916330000|2021-12-31 02:05:30|7613.9|7611.1|7615.6|7612.8|7615.9|7613.1|7613.9|7611.1|6
1640916340000|2021-12-31 02:05:40|7615.3|7612.5|7615.6|7612.8|7615.6|7612.8|7615.1|7612.3|5
1640916350000|2021-12-31 02:05:50|7615.1|7612.3|7614.9|7612.1|7615.9|7613.1|7614.9|7612.1|2
1640916360000|2021-12-31 02:06:00|7615.2|7612.4|7616.6|7613.8|7616.9|7614.1|7615.2|7612.4|1
1640916370000|2021-12-31 02:06:10|7616.3|7613.5|7614.9|7612.1|7616.9|7614.1|7614.9|7612.1|15
1640916380000|2021-12-31 02:06:20|7614.6|7611.8|7611.9|7609.1|7614.6|7611.8|7611.9|7609.1|19
1640916390000|2021-12-31 02:06:30|7612.2|7609.4|7611.9|7609.1|7612.4|7609.6|7611.9|7609.1|3
1640916400000|2021-12-31 02:06:40|7612.2|7609.4|7610.4|7607.6|7612.9|7610.1|7609.1|7606.3|58
1640916410000|2021-12-31 02:06:50|7610.1|7607.3|7610.9|7608.1|7611.1|7608.3|7609.9|7607.1|8
1640916420000|2021-12-31 02:07:00|7611.2|7608.4|7611.4|7608.6|7612.9|7610.1|7611.1|7608.3|11
1640916430000|2021-12-31 02:07:10|7611.9|7609.1|7613.6|7610.8|7613.9|7611.1|7611.9|7609.1|33
1640916440000|2021-12-31 02:07:20|7613.9|7611.1|7615.9|7613.1|7615.9|7613.1|7613.9|7611.1|41
1640916450000|2021-12-31 02:07:30|7615.3|7612.5|7614.1|7611.3|7615.3|7612.5|7612.6|7609.8|29
1640916460000|2021-12-31 02:07:40|7613.9|7611.1|7614.9|7612.1|7615.9|7613.1|7613.9|7611.1|12
1640916470000|2021-12-31 02:07:50|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|1
1640916480000|2021-12-31 02:08:00|7614.6|7611.8|7613.9|7611.1|7614.6|7611.8|7613.9|7611.1|4
1640916490000|2021-12-31 02:08:10|7613.3|7610.5|7612.9|7610.1|7613.9|7611.1|7612.9|7610.1|19
1640916500000|2021-12-31 02:08:20|7612.6|7609.8|7611.6|7608.8|7612.6|7609.8|7611.1|7608.3|23
1640916510000|2021-12-31 02:08:30|7611.9|7609.1|7612.9|7610.1|7613.9|7611.1|7611.4|7608.6|9
1640916520000|2021-12-31 02:08:40|7612.6|7609.8|7611.9|7609.1|7612.9|7610.1|7611.9|7609.1|1
1640916530000|2021-12-31 02:08:50|7612.2|7609.4|7612.6|7609.8|7613.4|7610.6|7612.2|7609.4|6
1640916540000|2021-12-31 02:09:00|7612.9|7610.1|7612.9|7610.1|7612.9|7610.1|7612.6|7609.8|5
1640916550000|2021-12-31 02:09:10|7613.9|7611.1|7613.2|7610.4|7613.9|7611.1|7612.9|7610.1|7
1640916560000|2021-12-31 02:09:20|7613.4|7610.6|7612.9|7610.1|7614.6|7611.8|7612.9|7610.1|2
1640916570000|2021-12-31 02:09:30|7612.3|7609.5|7612.6|7609.8|7612.9|7610.1|7611.3|7608.5|18
1640916580000|2021-12-31 02:09:40|7612.9|7610.1|7612.6|7609.8|7612.9|7610.1|7612.6|7609.8|4
1640916590000|2021-12-31 02:09:50|7612.3|7609.5|7612.6|7609.8|7613.1|7610.3|7610.6|7607.8|16
1640916600000|2021-12-31 02:10:00|7612.3|7609.5|7612.6|7609.8|7613.6|7610.8|7612.3|7609.5|4
1640916610000|2021-12-31 02:10:10|7612.9|7610.1|7612.6|7609.8|7612.9|7610.1|7612.6|7609.8|0
1640916620000|2021-12-31 02:10:20|7612.3|7609.5|7609.9|7607.1|7612.3|7609.5|7609.9|7607.1|9
1640916630000|2021-12-31 02:10:30|7609.1|7606.3|7609.9|7607.1|7610.9|7608.1|7608.9|7606.1|17
1640916640000|2021-12-31 02:10:40|7609.1|7606.3|7610.9|7608.1|7610.9|7608.1|7608.9|7606.1|36
1640916650000|2021-12-31 02:10:50|7611.2|7608.4|7611.9|7609.1|7611.9|7609.1|7611.2|7608.4|5
1640916660000|2021-12-31 02:11:00|||||||||1
1640916670000|2021-12-31 02:11:10|7611.6|7608.8|7610.9|7608.1|7611.6|7608.8|7610.9|7608.1|1
1640916680000|2021-12-31 02:11:20|7610.6|7607.8|7610.4|7607.6|7610.6|7607.8|7609.9|7607.1|2
1640916700000|2021-12-31 02:11:40|7610.2|7607.4|7609.9|7607.1|7610.4|7607.6|7609.9|7607.1|6
1640916710000|2021-12-31 02:11:50|||||||||2
1640916720000|2021-12-31 02:12:00|7610.2|7607.4|7610.9|7608.1|7610.9|7608.1|7610.2|7607.4|4
1640916730000|2021-12-31 02:12:10|7611.4|7608.6|7610.9|7608.1|7611.4|7608.6|7610.6|7607.8|3
1640916740000|2021-12-31 02:12:20|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|1
1640916750000|2021-12-31 02:12:30|7611.4|7608.6|7611.6|7608.8|7611.9|7609.1|7610.9|7608.1|5
1640916760000|2021-12-31 02:12:40|7611.9|7609.1|7608.9|7606.1|7611.9|7609.1|7608.9|7606.1|5
1640916770000|2021-12-31 02:12:50|7609.4|7606.6|7609.6|7606.8|7609.9|7607.1|7608.9|7606.1|4
1640916780000|2021-12-31 02:13:00|7609.9|7607.1|7610.9|7608.1|7611.9|7609.1|7608.9|7606.1|13
1640916790000|2021-12-31 02:13:10|7611.2|7608.4|7611.6|7608.8|7611.6|7608.8|7611.2|7608.4|2
1640916800000|2021-12-31 02:13:20|7611.9|7609.1|7611.6|7608.8|7611.9|7609.1|7611.6|7608.8|0
1640916810000|2021-12-31 02:13:30|7611.9|7607.9|7607.9|7605.1|7611.9|7608.5|7607.9|7605.1|22
1640916820000|2021-12-31 02:13:40|7608.2|7605.4|7606.9|7604.1|7608.9|7606.1|7606.6|7603.8|43
1640916830000|2021-12-31 02:13:50|||||||||1
1640916840000|2021-12-31 02:14:00|7606.6|7603.8|7606.9|7604.1|7606.9|7604.1|7605.9|7603.1|8
1640916850000|2021-12-31 02:14:10|||||||||4
1640916860000|2021-12-31 02:14:20|7606.6|7603.8|7604.9|7602.1|7606.6|7603.8|7604.6|7601.8|40
1640916870000|2021-12-31 02:14:30|7605.9|7603.1|7604.1|7601.3|7605.9|7603.1|7603.9|7601.1|22
1640916880000|2021-12-31 02:14:40|7603.9|7601.1|7602.9|7600.1|7603.9|7601.1|7602.3|7599.5|39
1640916890000|2021-12-31 02:14:50|7602.6|7599.8|7601.9|7599.1|7602.9|7600.1|7601.9|7599.1|20
1640916900000|2021-12-31 02:15:00|7602.5|7599.7|7604.6|7601.8|7604.6|7601.8|7602.5|7599.7|15
1640916910000|2021-12-31 02:15:10|7605.2|7602.4|7606.9|7604.1|7606.9|7604.1|7605.2|7602.4|9
1640916920000|2021-12-31 02:15:20|7606.6|7603.8|7604.9|7602.1|7606.6|7603.8|7604.9|7602.1|6
1640916930000|2021-12-31 02:15:30|7603.4|7600.6|7603.4|7600.6|7603.7|7600.9|7603.1|7600.3|9
1640916940000|2021-12-31 02:15:40|7603.7|7600.9|7603.9|7601.1|7603.9|7601.1|7603.2|7600.4|3
1640916950000|2021-12-31 02:15:50|7604.2|7601.4|7603.6|7600.8|7604.4|7601.6|7603.6|7600.8|8
1640916960000|2021-12-31 02:16:00|7603.9|7601.1|7604.9|7602.1|7604.9|7602.1|7603.6|7600.8|12
1640916970000|2021-12-31 02:16:10|7604.4|7601.6|7604.4|7601.6|7604.7|7601.9|7603.9|7601.1|2
1640916980000|2021-12-31 02:16:20|7604.7|7601.9|7604.9|7602.1|7604.9|7602.1|7604.7|7601.9|0
1640916990000|2021-12-31 02:16:30|7605.4|7602.6|7605.4|7602.6|7605.6|7602.8|7605.4|7602.6|2
1640917000000|2021-12-31 02:16:40|7605.2|7602.4|7604.9|7602.1|7605.2|7602.4|7604.9|7602.1|1
1640917010000|2021-12-31 02:16:50|7605.4|7602.6|7605.6|7602.8|7605.6|7602.8|7605.4|7602.6|1
1640917020000|2021-12-31 02:17:00|7605.7|7602.9|7606.9|7604.1|7608.1|7605.3|7605.7|7602.9|5
1640917030000|2021-12-31 02:17:10|7606.6|7603.8|7606.9|7604.1|7607.7|7604.9|7606.4|7603.6|16
1640917040000|2021-12-31 02:17:20|7606.4|7603.6|7606.9|7604.1|7606.9|7604.1|7606.4|7603.6|1
1640917050000|2021-12-31 02:17:30|7606.6|7603.8|7605.9|7603.1|7606.6|7603.8|7605.9|7603.1|3
1640917060000|2021-12-31 02:17:40|7606.9|7604.1|7607.4|7604.6|7607.4|7604.6|7606.4|7603.6|3
1640917070000|2021-12-31 02:17:50|7607.1|7604.3|7606.6|7603.8|7607.1|7604.3|7606.6|7603.8|5
1640917080000|2021-12-31 02:18:00|7606.9|7604.1|7608.4|7605.6|7608.4|7605.6|7606.9|7604.1|6
1640917090000|2021-12-31 02:18:10|7608.6|7605.8|7608.6|7605.8|7608.6|7605.8|7608.6|7605.8|0
1640917100000|2021-12-31 02:18:20|7608.3|7605.5|7607.9|7605.1|7608.3|7605.5|7607.9|7605.1|2
1640917110000|2021-12-31 02:18:30|7608.1|7605.3|7609.4|7606.6|7610.3|7607.5|7608.1|7605.3|45
1640917120000|2021-12-31 02:18:40|7608.9|7606.1|7609.4|7606.6|7609.6|7606.8|7608.9|7606.1|6
1640917130000|2021-12-31 02:18:50|7608.9|7606.1|7608.4|7605.6|7609.9|7607.1|7608.4|7605.6|4
1640917140000|2021-12-31 02:19:00|7608.7|7605.9|7608.9|7606.1|7608.9|7606.1|7608.4|7605.6|2
1640917150000|2021-12-31 02:19:10|7609.4|7606.6|7609.9|7607.1|7609.9|7607.1|7609.4|7606.6|1
1640917160000|2021-12-31 02:19:20|||||||||1
1640917170000|2021-12-31 02:19:30|||||||||1
1640917200000|2021-12-31 02:20:00|7610.2|7607.4|7611.1|7608.3|7611.1|7608.3|7609.9|7607.1|6
1640917210000|2021-12-31 02:20:10|7610.9|7608.1|7610.4|7607.6|7610.9|7608.1|7610.4|7607.6|2
1640917220000|2021-12-31 02:20:20|7610.1|7607.3|7609.9|7607.1|7610.1|7607.3|7609.9|7607.1|1
1640917230000|2021-12-31 02:20:30|7610.5|7607.7|7611.2|7608.4|7611.4|7608.6|7610.4|7607.6|5
1640917240000|2021-12-31 02:20:40|7611.5|7608.7|7610.6|7607.8|7611.5|7608.7|7610.6|7607.8|2
1640917250000|2021-12-31 02:20:50|7609.9|7607.1|7609.9|7607.1|7610.6|7607.8|7609.9|7607.1|12
1640917260000|2021-12-31 02:21:00|7609.6|7606.8|7609.9|7607.1|7609.9|7607.1|7609.3|7606.5|4
1640917270000|2021-12-31 02:21:10|7610.9|7608.1|7610.9|7608.1|7610.9|7608.1|7610.1|7607.3|2
1640917280000|2021-12-31 02:21:20|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|1
1640917290000|2021-12-31 02:21:30|7610.7|7607.9|7610.4|7607.6|7610.7|7607.9|7610.4|7607.6|0
1640917300000|2021-12-31 02:21:40|7610.1|7607.3|7609.9|7607.1|7610.1|7607.3|7609.9|7607.1|0
1640917310000|2021-12-31 02:21:50|7610.4|7607.6|7609.9|7607.1|7610.4|7607.6|7609.9|7607.1|2
1640917320000|2021-12-31 02:22:00|7610.1|7607.3|7610.9|7608.1|7610.9|7608.1|7609.9|7607.1|2
1640917350000|2021-12-31 02:22:30|7610.7|7607.9|7610.4|7607.6|7610.7|7607.9|7610.4|7607.6|1
1640917360000|2021-12-31 02:22:40|7610.9|7608.1|7610.9|7608.1|7610.9|7608.1|7610.4|7607.6|0
1640917370000|2021-12-31 02:22:50|7610.7|7607.9|7610.9|7608.1|7610.9|7608.1|7610.4|7607.6|0
1640917380000|2021-12-31 02:23:00|7609.9|7607.1|7608.2|7605.4|7609.9|7607.1|7607.9|7605.1|45
1640917390000|2021-12-31 02:23:10|7607.9|7605.1|7607.4|7604.6|7607.9|7605.1|7606.9|7604.1|11
1640917400000|2021-12-31 02:23:20|7606.9|7604.1|7607.4|7604.6|7607.9|7605.1|7606.9|7604.1|8
1640917410000|2021-12-31 02:23:30|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.4|7603.6|5
1640917420000|2021-12-31 02:23:40|7607.9|7605.1|7607.4|7604.6|7607.9|7605.1|7607.4|7604.6|4
1640917430000|2021-12-31 02:23:50|7607.1|7604.3|7607.4|7604.6|7607.4|7604.6|7606.9|7604.1|1
1640917440000|2021-12-31 02:24:00|7607.7|7604.9|7607.6|7604.8|7608.9|7606.1|7607.6|7604.8|3
1640917450000|2021-12-31 02:24:10|7607.9|7605.1|7607.2|7604.4|7609.4|7606.6|7607.1|7604.3|13
1640917460000|2021-12-31 02:24:20|7606.5|7603.7|7606.9|7604.1|7606.9|7604.1|7606.5|7603.7|21
1640917470000|2021-12-31 02:24:30|7607.5|7604.7|7607.9|7605.1|7607.9|7605.1|7607.2|7604.4|2
1640917480000|2021-12-31 02:24:40|7607.6|7604.8|7607.4|7604.6|7607.6|7604.8|7607.2|7604.4|3
1640917490000|2021-12-31 02:24:50|7607.7|7604.9|7607.4|7604.6|7607.9|7605.1|7606.9|7604.1|1
1640917500000|2021-12-31 02:25:00|7606.9|7604.1|7605.4|7602.6|7606.9|7604.1|7604.9|7602.1|7
1640917510000|2021-12-31 02:25:10|7605.9|7603.1|7604.9|7602.1|7605.9|7603.1|7604.9|7602.1|1
1640917520000|2021-12-31 02:25:20|7605.4|7602.6|7604.9|7602.1|7605.9|7603.1|7604.9|7602.1|4
1640917540000|2021-12-31 02:25:40|||||||||2
1640917560000|2021-12-31 02:26:00|||||||||3
1640917570000|2021-12-31 02:26:10|7604.7|7601.9|7603.9|7601.1|7604.7|7601.9|7603.9|7601.1|3
1640917580000|2021-12-31 02:26:20|7604.4|7601.6|7604.9|7602.1|7604.9|7602.1|7603.9|7601.1|3
1640917590000|2021-12-31 02:26:30|||||||||4
1640917600000|2021-12-31 02:26:40|7605.1|7602.3|7605.9|7603.1|7605.9|7603.1|7605.1|7602.3|2
1640917630000|2021-12-31 02:27:10|7606.1|7603.3|7606.4|7603.6|7606.4|7603.6|7605.9|7603.1|5
1640917640000|2021-12-31 02:27:20|7606.1|7603.3|7607.9|7605.1|7607.9|7605.1|7605.9|7603.1|25
1640917650000|2021-12-31 02:27:30|7607.4|7604.6|7607.9|7605.1|7608.9|7606.1|7607.2|7604.4|4
1640917660000|2021-12-31 02:27:40|||||||||1
1640917670000|2021-12-31 02:27:50|7608.2|7605.4|7608.9|7606.1|7608.9|7606.1|7608.2|7605.4|1
1640917680000|2021-12-31 02:28:00|||||||||2
1640917690000|2021-12-31 02:28:10|||||||||2
1640917710000|2021-12-31 02:28:30|||||||||1
1640917760000|2021-12-31 02:29:20|7608.2|7605.4|7608.9|7606.1|7608.9|7606.1|7607.9|7605.1|4
1640917780000|2021-12-31 02:29:40|7608.7|7605.9|7608.9|7606.1|7608.9|7606.1|7608.7|7605.9|1
1640917790000|2021-12-31 02:29:50|7608.4|7605.6|7608.9|7606.1|7608.9|7606.1|7608.4|7605.6|0
1640917800000|2021-12-31 02:30:00|7608.4|7605.6|7607.9|7605.1|7608.9|7606.1|7606.9|7604.1|7
1640917810000|2021-12-31 02:30:10|7607.6|7604.8|7605.9|7603.1|7607.9|7605.1|7605.9|7603.1|16
1640917820000|2021-12-31 02:30:20|7605.6|7602.8|7603.9|7601.1|7605.9|7603.1|7603.9|7601.1|22
1640917830000|2021-12-31 02:30:30|7604.9|7602.1|7606.7|7603.9|7606.7|7603.9|7604.6|7601.8|34
1640917840000|2021-12-31 02:30:40|7606.4|7603.6|7608.2|7605.4|7608.2|7605.4|7606.2|7603.4|5
1640917850000|2021-12-31 02:30:50|7607.9|7605.1|7607.7|7604.9|7608.2|7605.4|7607.4|7604.6|0
1640917860000|2021-12-31 02:31:00|7607.9|7605.1|7605.9|7603.1|7607.9|7605.1|7605.1|7602.3|8
1640917870000|2021-12-31 02:31:10|7605.6|7602.8|7602.9|7600.1|7605.6|7602.8|7602.9|7600.1|21
1640917880000|2021-12-31 02:31:20|7602.3|7599.5|7602.2|7599.4|7602.7|7599.9|7601.9|7599.1|8
1640917890000|2021-12-31 02:31:30|7602.4|7599.6|7602.7|7599.9|7602.7|7599.9|7601.9|7599.1|3
1640917900000|2021-12-31 02:31:40|7602.4|7599.6|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|11
1640917910000|2021-12-31 02:31:50|7602.6|7599.8|7602.2|7599.4|7602.9|7600.1|7602.2|7599.4|8
1640917920000|2021-12-31 02:32:00|7601.9|7599.1|7592.7|7589.9|7601.9|7599.1|7591.9|7589.1|350
1640917930000|2021-12-31 02:32:10|7592.9|7590.1|7591.9|7589.1|7592.9|7590.1|7591.7|7588.9|53
1640917940000|2021-12-31 02:32:20|7591.7|7588.9|7593.7|7590.9|7593.9|7591.1|7591.7|7588.9|42
1640917950000|2021-12-31 02:32:30|7593.9|7591.1|7592.9|7590.1|7593.9|7591.1|7592.9|7590.1|11
1640917960000|2021-12-31 02:32:40|7592.6|7589.8|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|63
1640917970000|2021-12-31 02:32:50|7593.2|7590.4|7592.9|7590.1|7593.4|7590.6|7592.7|7589.9|3
1640917980000|2021-12-31 02:33:00|7593.2|7590.4|7594.2|7591.4|7594.9|7592.1|7593.2|7590.4|15
1640917990000|2021-12-31 02:33:10|7594.4|7591.6|7594.9|7592.1|7595.2|7592.4|7593.9|7591.1|8
1640918000000|2021-12-31 02:33:20|||||||||3
1640918010000|2021-12-31 02:33:30|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|6
1640918020000|2021-12-31 02:33:40|7592.9|7590.1|7593.9|7591.1|7593.9|7591.1|7591.9|7589.1|29
1640918030000|2021-12-31 02:33:50|||||||||5
1640918040000|2021-12-31 02:34:00|7594.2|7591.4|7595.2|7592.4|7595.2|7592.4|7593.9|7591.1|11
1640918050000|2021-12-31 02:34:10|7594.9|7592.1|7598.7|7595.9|7599.4|7596.6|7594.9|7592.1|73
1640918060000|2021-12-31 02:34:20|7598.4|7595.6|7595.7|7592.9|7598.4|7595.6|7595.7|7592.9|125
1640918070000|2021-12-31 02:34:30|7595.4|7592.6|7594.9|7592.1|7595.7|7592.9|7594.9|7592.1|18
1640918080000|2021-12-31 02:34:40|7595.4|7592.6|7594.9|7592.1|7595.4|7592.6|7594.9|7592.1|4
1640918090000|2021-12-31 02:34:50|7594.6|7591.8|7593.9|7591.1|7595.2|7592.4|7593.9|7591.1|15
1640918100000|2021-12-31 02:35:00|7593.7|7590.9|7592.9|7590.1|7593.7|7590.9|7592.9|7590.1|3
1640918110000|2021-12-31 02:35:10|7592.6|7589.8|7591.9|7589.1|7592.7|7589.9|7591.2|7588.4|25
1640918120000|2021-12-31 02:35:20|7592.7|7589.9|7593.9|7591.1|7593.9|7591.1|7592.7|7589.9|18
1640918130000|2021-12-31 02:35:30|7593.6|7590.8|7592.9|7590.1|7593.6|7590.8|7592.9|7590.1|2
1640918140000|2021-12-31 02:35:40|7593.2|7590.4|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|7
1640918150000|2021-12-31 02:35:50|7593.1|7590.3|7592.9|7590.1|7593.7|7590.9|7592.9|7590.1|12
1640918160000|2021-12-31 02:36:00|7592.6|7589.8|7591.9|7589.1|7592.9|7590.1|7591.9|7589.1|5
1640918170000|2021-12-31 02:36:10|7592.2|7589.4|7592.9|7590.1|7592.9|7590.1|7592.2|7589.4|1
1640918180000|2021-12-31 02:36:20|7592.2|7589.4|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|26
1640918190000|2021-12-31 02:36:30|7593.9|7591.1|7593.9|7591.1|7594.4|7591.6|7593.9|7591.1|13
1640918200000|2021-12-31 02:36:40|7594.2|7591.4|7593.9|7591.1|7594.2|7591.4|7593.9|7591.1|5
1640918210000|2021-12-31 02:36:50|||||||||3
1640918220000|2021-12-31 02:37:00|7594.2|7591.4|7596.9|7594.1|7597.2|7594.4|7594.2|7591.4|17
1640918230000|2021-12-31 02:37:10|7597.7|7594.9|7596.9|7594.1|7597.7|7594.9|7596.9|7594.1|19
1640918240000|2021-12-31 02:37:20|7596.6|7593.8|7595.9|7593.1|7596.9|7594.1|7595.9|7593.1|1
1640918250000|2021-12-31 02:37:30|7596.4|7593.6|7596.9|7594.1|7596.9|7594.1|7596.4|7593.6|3
1640918270000|2021-12-31 02:37:50|||||||||1
1640918280000|2021-12-31 02:38:00|7596.7|7593.9|7594.9|7592.1|7596.9|7594.1|7594.1|7591.3|18
1640918290000|2021-12-31 02:38:10|7595.2|7592.4|7595.7|7592.9|7596.7|7593.9|7595.2|7592.4|11
1640918300000|2021-12-31 02:38:20|7595.4|7592.6|7595.9|7593.1|7595.9|7593.1|7595.1|7592.3|8
1640918310000|2021-12-31 02:38:30|7596.2|7593.4|7598.9|7596.1|7598.9|7596.1|7595.9|7593.1|32
1640918320000|2021-12-31 02:38:40|7598.4|7595.6|7598.7|7595.9|7598.7|7595.9|7598.4|7595.6|1
1640918330000|2021-12-31 02:38:50|7598.4|7595.6|7598.9|7596.1|7599.1|7596.3|7598.1|7595.3|7
1640918340000|2021-12-31 02:39:00|7598.7|7595.9|7598.7|7595.9|7598.9|7596.1|7597.6|7594.8|4
1640918350000|2021-12-31 02:39:10|7598.9|7596.1|7596.2|7593.4|7598.9|7596.1|7595.9|7593.1|27
1640918360000|2021-12-31 02:39:20|7596.7|7593.9|7599.2|7596.4|7599.7|7596.9|7596.4|7593.6|15
1640918370000|2021-12-31 02:39:30|7599.4|7596.6|7599.2|7596.4|7599.7|7596.9|7598.7|7595.9|3
1640918380000|2021-12-31 02:39:40|7599.4|7596.6|7600.2|7597.4|7600.2|7597.4|7599.4|7596.6|1
1640918390000|2021-12-31 02:39:50|7600.7|7597.9|7601.2|7598.4|7601.2|7598.4|7600.7|7597.9|6
1640918400000|2021-12-31 02:40:00|7601.4|7598.6|7599.9|7597.1|7601.7|7598.9|7599.7|7596.9|11
1640918410000|2021-12-31 02:40:10|7599.7|7596.9|7598.9|7596.1|7599.7|7596.9|7598.9|7596.1|3
1640918420000|2021-12-31 02:40:20|7599.2|7596.4|7600.2|7597.4|7600.4|7597.6|7599.2|7596.4|6
1640918430000|2021-12-31 02:40:30|7599.7|7596.9|7599.7|7596.9|7600.7|7597.9|7599.7|7596.9|4
1640918440000|2021-12-31 02:40:40|7600.2|7597.4|7599.7|7596.9|7600.2|7597.4|7599.7|7596.9|1
1640918460000|2021-12-31 02:41:00|7599.1|7596.3|7598.7|7595.9|7599.1|7596.3|7598.7|7595.9|3
1640918470000|2021-12-31 02:41:10|7598.9|7596.1|7600.7|7597.9|7600.7|7597.9|7598.9|7596.1|7
1640918490000|2021-12-31 02:41:30|7600.2|7597.4|7599.7|7596.9|7600.7|7597.9|7599.7|7596.9|8
1640918500000|2021-12-31 02:41:40|7599.4|7596.6|7601.9|7599.1|7601.9|7599.1|7598.9|7596.1|9
1640918510000|2021-12-31 02:41:50|7601.6|7598.8|7601.9|7599.1|7601.9|7599.1|7601.4|7598.6|3
1640918520000|2021-12-31 02:42:00|7601.6|7598.8|7600.7|7597.9|7601.9|7599.1|7600.7|7597.9|12
1640918530000|2021-12-31 02:42:10|7600.4|7597.6|7600.2|7597.4|7600.7|7597.9|7598.7|7595.9|7
1640918540000|2021-12-31 02:42:20|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.2|7596.4|2
1640918550000|2021-12-31 02:42:30|7598.9|7596.1|7598.9|7596.1|7600.9|7598.1|7598.9|7596.1|10
1640918560000|2021-12-31 02:42:40|7599.2|7596.4|7599.7|7596.9|7599.7|7596.9|7599.2|7596.4|0
1640918570000|2021-12-31 02:42:50|7599.4|7596.6|7598.9|7596.1|7599.9|7597.1|7598.9|7596.1|6
1640918580000|2021-12-31 02:43:00|7598.3|7595.5|7597.2|7594.4|7598.3|7595.5|7595.7|7592.9|12
1640918590000|2021-12-31 02:43:10|7596.9|7594.1|7596.7|7593.9|7596.9|7594.1|7596.7|7593.9|0
1640918600000|2021-12-31 02:43:20|7597.7|7594.9|7597.7|7594.9|7597.9|7595.1|7597.2|7594.4|4
1640918610000|2021-12-31 02:43:30|7597.4|7594.6|7597.7|7594.9|7597.7|7594.9|7597.2|7594.4|2
1640918620000|2021-12-31 02:43:40|7598.7|7595.9|7598.2|7595.4|7598.9|7596.1|7598.2|7595.4|7
1640918630000|2021-12-31 02:43:50|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.7|7594.9|9
1640918640000|2021-12-31 02:44:00|7597.9|7595.1|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|4
1640918650000|2021-12-31 02:44:10|7597.2|7594.4|7598.4|7595.6|7598.4|7595.6|7596.4|7593.6|22
1640918660000|2021-12-31 02:44:20|7598.2|7595.4|7599.4|7596.6|7599.9|7597.1|7598.2|7595.4|3
1640918670000|2021-12-31 02:44:30|7598.9|7596.1|7599.7|7596.9|7600.2|7597.4|7598.7|7595.9|12
1640918680000|2021-12-31 02:44:40|7599.4|7596.6|7599.4|7596.6|7599.7|7596.9|7599.4|7596.6|1
1640918700000|2021-12-31 02:45:00|7599.2|7596.4|7597.4|7594.6|7599.2|7596.4|7597.4|7594.6|8
1640918710000|2021-12-31 02:45:10|7597.7|7594.9|7598.4|7595.6|7598.4|7595.6|7597.4|7594.6|2
1640918720000|2021-12-31 02:45:20|7598.9|7596.1|7599.7|7596.9|7599.7|7596.9|7598.9|7596.1|2
1640918730000|2021-12-31 02:45:30|7599.9|7597.1|7599.4|7596.6|7600.4|7597.6|7599.4|7596.6|6
1640918740000|2021-12-31 02:45:40|7599.7|7596.9|7601.7|7598.9|7601.7|7598.9|7599.7|7596.9|7
1640918750000|2021-12-31 02:45:50|7601.4|7598.6|7601.4|7598.6|7602.4|7599.6|7601.2|7598.4|3
1640918760000|2021-12-31 02:46:00|7602.4|7599.6|7603.4|7600.6|7604.4|7601.6|7602.4|7599.6|19
1640918770000|2021-12-31 02:46:10|7604.2|7601.4|7604.4|7601.6|7604.4|7601.6|7604.2|7601.4|2
1640918780000|2021-12-31 02:46:20|7604.7|7601.9|7606.4|7603.6|7606.4|7603.6|7604.7|7601.9|24
1640918790000|2021-12-31 02:46:30|7605.9|7603.1|7606.2|7603.4|7606.4|7603.6|7605.7|7602.9|2
1640918800000|2021-12-31 02:46:40|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|7606.2|7603.4|2
1640918810000|2021-12-31 02:46:50|7606.7|7603.9|7606.4|7603.6|7606.7|7603.9|7606.4|7603.6|22
1640918820000|2021-12-31 02:47:00|7607|7604.2|7607.4|7604.6|7607.4|7604.6|7607|7604.2|5
1640918830000|2021-12-31 02:47:10|7607.2|7604.4|7606.4|7603.6|7607.2|7604.4|7606.2|7603.4|6
1640918840000|2021-12-31 02:47:20|7606.1|7603.3|7606.4|7603.6|7606.4|7603.6|7606.1|7603.3|9
1640918850000|2021-12-31 02:47:30|7605.9|7603.1|7605.4|7602.6|7605.9|7603.1|7605.4|7602.6|5
1640918870000|2021-12-31 02:47:50|7606.4|7603.6|7607.4|7604.6|7607.4|7604.6|7606.4|7603.6|6
1640918880000|2021-12-31 02:48:00|7607.1|7604.3|7608.4|7605.6|7608.9|7606.1|7607.1|7604.3|15
1640918890000|2021-12-31 02:48:10|7607.9|7605.1|7608.2|7605.4|7608.2|7605.4|7607.9|7605.1|2
1640918900000|2021-12-31 02:48:20|7608.4|7605.6|7609.4|7606.6|7609.4|7606.6|7607.4|7604.6|15
1640918910000|2021-12-31 02:48:30|7608.9|7606.1|7609.4|7606.6|7609.4|7606.6|7608.9|7606.1|1
1640918920000|2021-12-31 02:48:40|7608.9|7606.1|7608.4|7605.6|7608.9|7606.1|7608.4|7605.6|2
1640918930000|2021-12-31 02:48:50|7608.9|7606.1|7609.4|7606.6|7609.4|7606.6|7608.9|7606.1|5
1640918940000|2021-12-31 02:49:00|7610.4|7607.6|7610.4|7607.6|7610.6|7607.8|7610.4|7607.6|5
1640918950000|2021-12-31 02:49:10|7610.1|7607.3|7608.4|7605.6|7610.1|7607.3|7608.4|7605.6|6
1640918960000|2021-12-31 02:49:20|7608.1|7605.3|7608.4|7605.6|7608.4|7605.6|7608.1|7605.3|14
1640918970000|2021-12-31 02:49:30|7607.6|7604.8|7609.4|7606.6|7609.4|7606.6|7607.4|7604.6|8
1640918980000|2021-12-31 02:49:40|7609.7|7606.9|7609.4|7606.6|7609.9|7607.1|7609.4|7606.6|4
1640918990000|2021-12-31 02:49:50|7609.7|7606.9|7610.4|7607.6|7610.4|7607.6|7609.7|7606.9|4
1640919000000|2021-12-31 02:50:00|7611|7608.2|7611.4|7608.6|7612.4|7609.6|7610.9|7608.1|14
1640919010000|2021-12-31 02:50:10|7610.9|7608.1|7613.4|7610.6|7613.4|7610.6|7610.9|7608.1|40
1640919020000|2021-12-31 02:50:20|7612.9|7610.1|7611.4|7608.6|7612.9|7610.1|7611.4|7608.6|9
1640919030000|2021-12-31 02:50:30|7611.6|7608.8|7611.4|7608.6|7612.2|7609.4|7611.4|7608.6|8
1640919040000|2021-12-31 02:50:40|7610.4|7607.6|7611.1|7608.3|7611.1|7608.3|7610.1|7607.3|11
1640919050000|2021-12-31 02:50:50|7610.9|7608.1|7610.4|7607.6|7610.9|7608.1|7610.4|7607.6|6
1640919060000|2021-12-31 02:51:00|7610.1|7607.3|7609.4|7606.6|7610.4|7607.6|7609.4|7606.6|1
1640919070000|2021-12-31 02:51:10|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7607.6|7604.8|21
1640919080000|2021-12-31 02:51:20|7608.1|7605.3|7608.4|7605.6|7609.6|7606.8|7608.1|7605.3|10
1640919090000|2021-12-31 02:51:30|7608.1|7605.3|7607.4|7604.6|7608.4|7605.6|7607.4|7604.6|5
1640919100000|2021-12-31 02:51:40|7607.9|7605.1|7608.4|7605.6|7609.4|7606.6|7607.9|7605.1|4
1640919110000|2021-12-31 02:51:50|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|1
1640919120000|2021-12-31 02:52:00|7607.9|7605.1|7608.4|7605.6|7608.4|7605.6|7607.6|7604.8|6
1640919140000|2021-12-31 02:52:20|7608.1|7605.3|7608.4|7605.6|7608.4|7605.6|7607.4|7604.6|3
1640919150000|2021-12-31 02:52:30|7609.4|7606.6|7610.4|7607.6|7610.4|7607.6|7609.1|7606.3|12
1640919160000|2021-12-31 02:52:40|7610.9|7608.1|7613.4|7610.6|7614.1|7611.3|7610.9|7608.1|41
1640919170000|2021-12-31 02:52:50|7613.1|7610.3|7613.4|7610.6|7614.9|7612.1|7613.1|7610.3|23
1640919180000|2021-12-31 02:53:00|7613.1|7610.3|7613.4|7610.6|7613.4|7610.6|7613.1|7610.3|1
1640919200000|2021-12-31 02:53:20|7613.1|7610.3|7614.4|7611.6|7614.4|7611.6|7612.4|7609.6|10
1640919210000|2021-12-31 02:53:30|7614.1|7611.3|7613.4|7610.6|7614.4|7611.6|7613.1|7610.3|1
1640919220000|2021-12-31 02:53:40|||||||||1
1640919230000|2021-12-31 02:53:50|||||||||1
1640919240000|2021-12-31 02:54:00|7613.7|7610.9|7616.4|7613.6|7616.4|7613.6|7613.7|7610.9|22
1640919250000|2021-12-31 02:54:10|7616.1|7613.3|7616.4|7613.6|7616.4|7613.6|7615.4|7612.6|7
1640919260000|2021-12-31 02:54:20|7615.6|7612.8|7615.4|7612.6|7616.4|7613.6|7615.4|7612.6|8
1640919270000|2021-12-31 02:54:30|7616.4|7613.6|7615.9|7613.1|7616.4|7613.6|7615.6|7612.8|9
1640919280000|2021-12-31 02:54:40|7616.4|7613.6|7616.1|7613.3|7616.4|7613.6|7615.6|7612.8|2
1640919290000|2021-12-31 02:54:50|7615.6|7612.8|7614.4|7611.6|7615.6|7612.8|7614.1|7611.3|18
1640919300000|2021-12-31 02:55:00|7614.1|7611.3|7615.4|7612.6|7615.7|7612.9|7614.1|7611.3|14
1640919310000|2021-12-31 02:55:10|7615.1|7612.3|7615.4|7612.6|7615.4|7612.6|7614.4|7611.6|0
1640919320000|2021-12-31 02:55:20|7614.6|7611.8|7614.4|7611.6|7614.6|7611.8|7613.4|7610.6|8
1640919340000|2021-12-31 02:55:40|7614.1|7611.3|7615.4|7612.6|7615.4|7612.6|7614.1|7611.3|6
1640919350000|2021-12-31 02:55:50|7615.1|7612.3|7614.4|7611.6|7615.1|7612.3|7614.4|7611.6|0
1640919360000|2021-12-31 02:56:00|7614.7|7611.9|7615.4|7612.6|7615.4|7612.6|7614.7|7611.9|3
1640919370000|2021-12-31 02:56:10|7615.1|7612.3|7614.9|7612.1|7615.4|7612.6|7614.9|7612.1|2
1640919380000|2021-12-31 02:56:20|7614.6|7611.8|7613.9|7611.1|7614.6|7611.8|7613.4|7610.6|6
1640919390000|2021-12-31 02:56:30|7613.4|7610.6|7613.4|7610.6|7613.4|7610.6|7613.4|7610.6|0
1640919400000|2021-12-31 02:56:40|7612.9|7610.1|7612.4|7609.6|7613.4|7610.6|7612.4|7609.6|11
1640919410000|2021-12-31 02:56:50|7612.1|7609.3|7612.9|7610.1|7612.9|7610.1|7612.1|7609.3|6
1640919420000|2021-12-31 02:57:00|7613.2|7610.4|7614.4|7611.6|7614.4|7611.6|7613.2|7610.4|4
1640919430000|2021-12-31 02:57:10|7614.1|7611.3|7614.7|7611.9|7615|7612.2|7614.1|7611.3|10
1640919440000|2021-12-31 02:57:20|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|3
1640919460000|2021-12-31 02:57:40|7614.1|7611.3|7613.4|7610.6|7614.4|7611.6|7613.4|7610.6|2
1640919470000|2021-12-31 02:57:50|7613.1|7610.3|7613.4|7610.6|7613.4|7610.6|7613.1|7610.3|3
1640919480000|2021-12-31 02:58:00|7613.9|7611.1|7614.7|7611.9|7614.7|7611.9|7613.4|7610.6|5
1640919490000|2021-12-31 02:58:10|7614.9|7612.1|7616.4|7613.6|7616.4|7613.6|7614.9|7612.1|9
1640919500000|2021-12-31 02:58:20|7616.1|7613.3|7616.4|7613.6|7616.4|7613.6|7616.1|7613.3|1
1640919510000|2021-12-31 02:58:30|7616.9|7614.1|7617.4|7614.6|7617.4|7614.6|7616.9|7614.1|5
1640919520000|2021-12-31 02:58:40|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|4
1640919530000|2021-12-31 02:58:50|7616.4|7613.6|7616.4|7613.6|7616.4|7613.6|7616.1|7613.3|1
1640919540000|2021-12-31 02:59:00|7616.9|7614.1|7616.6|7613.8|7617.4|7614.6|7616.4|7613.6|6
1640919550000|2021-12-31 02:59:10|7616.4|7613.6|7618.4|7615.6|7618.4|7615.6|7616.4|7613.6|15
1640919560000|2021-12-31 02:59:20|7617.9|7615.1|7618.4|7615.6|7618.4|7615.6|7617.4|7614.6|17
1640919570000|2021-12-31 02:59:30|7617.6|7614.8|7618.4|7615.6|7618.4|7615.6|7617.4|7614.6|4
1640919580000|2021-12-31 02:59:40|||||||||2
1640919590000|2021-12-31 02:59:50|7618.1|7615.3|7618.4|7615.6|7618.4|7615.6|7617.4|7614.6|9
1640919600000|2021-12-31 03:00:00|7618.1|7615.3|7618.6|7615.8|7619.4|7616.6|7617.9|7615.1|28
1640919610000|2021-12-31 03:00:10|7618.4|7615.6|7618.4|7615.6|7618.7|7615.9|7618.4|7615.6|5
1640919620000|2021-12-31 03:00:20|7619.4|7616.6|7618.4|7615.6|7619.4|7616.6|7618.4|7615.6|7
1640919630000|2021-12-31 03:00:30|7618.1|7615.3|7617.4|7614.6|7618.1|7615.3|7616.6|7613.8|13
1640919640000|2021-12-31 03:00:40|7617.1|7614.3|7616.1|7613.3|7617.4|7614.6|7615.6|7612.8|96
1640919650000|2021-12-31 03:00:50|7616.4|7613.6|7614.4|7611.6|7616.4|7613.6|7614.4|7611.6|7
1640919660000|2021-12-31 03:01:00|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|0
1640919670000|2021-12-31 03:01:10|7614.4|7611.6|7615.4|7612.6|7615.4|7612.6|7614.1|7611.3|26
1640919680000|2021-12-31 03:01:20|7615.7|7612.9|7616.4|7613.6|7616.9|7614.1|7615.7|7612.9|13
1640919690000|2021-12-31 03:01:30|7616.7|7613.9|7616.4|7613.6|7617.4|7614.6|7616.4|7613.6|2
1640919700000|2021-12-31 03:01:40|7616.1|7613.3|7616.1|7613.3|7616.4|7613.6|7615.6|7612.8|2
1640919710000|2021-12-31 03:01:50|7615.9|7613.1|7616.1|7613.3|7616.4|7613.6|7615.9|7613.1|1
1640919720000|2021-12-31 03:02:00|7616.4|7613.6|7618.4|7615.6|7619.4|7616.6|7616.4|7613.6|18
1640919730000|2021-12-31 03:02:10|7619.4|7616.6|7618.4|7615.6|7619.4|7616.6|7618.4|7615.6|3
1640919740000|2021-12-31 03:02:20|7618.6|7615.8|7619.4|7616.6|7619.4|7616.6|7618.6|7615.8|13
1640919750000|2021-12-31 03:02:30|7618.6|7615.8|7618.6|7615.8|7618.6|7615.8|7618.6|7615.8|3
1640919760000|2021-12-31 03:02:40|7619.1|7616.3|7618.6|7615.8|7619.1|7616.3|7618.6|7615.8|4
1640919770000|2021-12-31 03:02:50|7618.9|7616.1|7621.4|7618.6|7621.4|7618.6|7618.6|7615.8|45
1640919780000|2021-12-31 03:03:00|7621.6|7618.8|7622.4|7619.6|7622.4|7619.6|7621.6|7618.8|17
1640919790000|2021-12-31 03:03:10|7622.1|7619.3|7621.4|7618.6|7622.1|7619.3|7621.4|7618.6|14
1640919800000|2021-12-31 03:03:20|7621.1|7618.3|7621.1|7618.3|7621.6|7618.8|7620.6|7617.8|5
1640919810000|2021-12-31 03:03:30|7621.4|7618.6|7621.4|7618.6|7621.4|7618.6|7621.1|7618.3|3
1640919820000|2021-12-31 03:03:40|7621.7|7618.9|7621.4|7618.6|7622.4|7619.6|7621.4|7618.6|10
1640919830000|2021-12-31 03:03:50|||||||||2
1640919840000|2021-12-31 03:04:00|7622.1|7619.3|7622.4|7619.6|7622.4|7619.6|7622.1|7619.3|7
1640919850000|2021-12-31 03:04:10|7622.1|7619.3|7622.4|7619.6|7622.4|7619.6|7622.1|7619.3|1
1640919860000|2021-12-31 03:04:20|7622.1|7619.3|7621.4|7618.6|7622.4|7619.6|7621.4|7618.6|14
1640919880000|2021-12-31 03:04:40|7621.7|7618.9|7621.9|7619.1|7621.9|7619.1|7621.7|7618.9|3
1640919890000|2021-12-31 03:04:50|7622.2|7619.4|7622.1|7619.3|7622.4|7619.6|7621.4|7618.6|8
1640919900000|2021-12-31 03:05:00|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|7621.4|7618.6|14
1640919910000|2021-12-31 03:05:10|7621.6|7618.8|7622.4|7619.6|7622.4|7619.6|7621.1|7618.3|11
1640919920000|2021-12-31 03:05:20|7622.1|7619.3|7622.4|7619.6|7622.4|7619.6|7622.1|7619.3|1
1640919930000|2021-12-31 03:05:30|7623.2|7620.4|7622.6|7619.8|7623.2|7620.4|7622.4|7619.6|16
1640919940000|2021-12-31 03:05:40|7622.1|7619.3|7622.4|7619.6|7622.4|7619.6|7621.6|7618.8|6
1640919950000|2021-12-31 03:05:50|7622.1|7619.3|7621.8|7619|7622.1|7619.3|7621.8|7619|5
1640919960000|2021-12-31 03:06:00|7621.6|7618.8|7623.6|7620.8|7624.4|7621.6|7621.6|7618.8|16
1640919970000|2021-12-31 03:06:10|7623.3|7620.5|7622.1|7619.3|7623.4|7620.6|7621.8|7619|4
1640919980000|2021-12-31 03:06:20|7622.4|7619.6|7622.4|7619.6|7622.6|7619.8|7621.6|7618.8|6
1640919990000|2021-12-31 03:06:30|7622.1|7619.3|7623.1|7620.3|7623.4|7620.6|7622.1|7619.3|14
1640920000000|2021-12-31 03:06:40|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|0
1640920010000|2021-12-31 03:06:50|7622.1|7619.3|7622.4|7619.6|7622.4|7619.6|7621.8|7619|2
1640920020000|2021-12-31 03:07:00|7622.6|7619.8|7621.6|7618.8|7622.6|7619.8|7621.6|7618.8|0
1640920030000|2021-12-31 03:07:10|7621.9|7619.1|7623.1|7620.3|7623.6|7620.8|7621.9|7619.1|5
1640920040000|2021-12-31 03:07:20|7622.6|7619.8|7622.1|7619.3|7622.6|7619.8|7622.1|7619.3|0
1640920050000|2021-12-31 03:07:30|7622.4|7619.6|7622.1|7619.3|7622.4|7619.6|7622.1|7619.3|1
1640920060000|2021-12-31 03:07:40|7621.8|7619|7622.4|7619.6|7622.4|7619.6|7621.6|7618.8|1
1640920070000|2021-12-31 03:07:50|7622.1|7619.3|7622.4|7619.6|7622.4|7619.6|7621.4|7618.6|4
1640920080000|2021-12-31 03:08:00|7621.8|7619|7618.6|7615.8|7621.8|7619|7618.6|7615.8|44
1640920090000|2021-12-31 03:08:10|7619.1|7616.3|7618.1|7615.3|7620.4|7617.6|7618.1|7615.3|31
1640920100000|2021-12-31 03:08:20|7618.4|7615.6|7618.6|7615.8|7619.1|7616.3|7617.6|7614.8|5
1640920110000|2021-12-31 03:08:30|7618.4|7615.6|7618.6|7615.8|7619.1|7616.3|7618.1|7615.3|0
1640920120000|2021-12-31 03:08:40|7618.2|7615.4|7618.6|7615.8|7618.6|7615.8|7618.1|7615.3|9
1640920130000|2021-12-31 03:08:50|7619.1|7616.3|7619.4|7616.6|7619.4|7616.6|7619.1|7616.3|1
1640920140000|2021-12-31 03:09:00|7619.1|7616.3|7621.1|7618.3|7621.4|7618.6|7619.1|7616.3|10
1640920150000|2021-12-31 03:09:10|7620.6|7617.8|7619.6|7616.8|7621.1|7618.3|7619.1|7616.3|8
1640920160000|2021-12-31 03:09:20|7620.2|7617.4|7619.1|7616.3|7620.2|7617.4|7618.6|7615.8|18
1640920170000|2021-12-31 03:09:30|7618.6|7615.8|7619.1|7616.3|7619.1|7616.3|7618.6|7615.8|0
1640920180000|2021-12-31 03:09:40|7618.8|7616|7619.1|7616.3|7619.1|7616.3|7618.6|7615.8|2
1640920190000|2021-12-31 03:09:50|7618.8|7616|7618.6|7615.8|7619.1|7616.3|7618.6|7615.8|3
1640920200000|2021-12-31 03:10:00|7618.3|7615.5|7618.6|7615.8|7618.6|7615.8|7616.4|7613.6|34
1640920210000|2021-12-31 03:10:10|7618.8|7616|7618.1|7615.3|7618.8|7616|7618.1|7615.3|1
1640920220000|2021-12-31 03:10:20|7617.8|7615|7616.8|7614|7618.1|7615.3|7616.6|7613.8|3
1640920230000|2021-12-31 03:10:30|7617.8|7615|7616.6|7613.8|7618.8|7616|7616.6|7613.8|7
1640920240000|2021-12-31 03:10:40|7616.8|7614|7616.6|7613.8|7617.3|7614.5|7616.3|7613.5|12
1640920250000|2021-12-31 03:10:50|7616.3|7613.5|7615.8|7613|7616.6|7613.8|7615.8|7613|6
1640920260000|2021-12-31 03:11:00|7616.1|7613.3|7615.8|7613|7616.8|7614|7615.8|7613|5
1640920270000|2021-12-31 03:11:10|7616.1|7613.3|7615.8|7613|7616.6|7613.8|7615.8|7613|6
1640920280000|2021-12-31 03:11:20|||||||||5
1640920290000|2021-12-31 03:11:30|7616.1|7613.3|7615.8|7613|7616.6|7613.8|7615.8|7613|2
1640920300000|2021-12-31 03:11:40|7616.1|7613.3|7615.1|7612.3|7616.1|7613.3|7614.8|7612|22
1640920310000|2021-12-31 03:11:50|7615.4|7612.6|7618.1|7615.3|7618.8|7616|7615.4|7612.6|16
1640920320000|2021-12-31 03:12:00|7618.4|7615.6|7618.8|7616|7618.8|7616|7618.4|7615.6|10
1640920330000|2021-12-31 03:12:10|7618.6|7615.8|7618.6|7615.8|7618.6|7615.8|7617.8|7615|5
1640920340000|2021-12-31 03:12:20|7618.3|7615.5|7619.6|7616.8|7619.6|7616.8|7618.3|7615.5|6
1640920350000|2021-12-31 03:12:30|7619.8|7617|7619.8|7617|7619.8|7617|7619.8|7617|1
1640920360000|2021-12-31 03:12:40|7619.3|7616.5|7618.8|7616|7619.3|7616.5|7618.8|7616|1
1640920370000|2021-12-31 03:12:50|7619.1|7616.3|7619.1|7616.3|7619.8|7617|7618.8|7616|4
1640920380000|2021-12-31 03:13:00|7619.4|7616.6|7622.3|7619.5|7622.4|7619.6|7619.4|7616.6|18
1640920390000|2021-12-31 03:13:10|7622.1|7619.3|7623.3|7620.5|7623.6|7620.8|7621.8|7619|2
1640920400000|2021-12-31 03:13:20|7623.1|7620.3|7622.8|7620|7623.8|7621|7622.8|7620|2
1640920410000|2021-12-31 03:13:30|7622.6|7619.8|7621.8|7619|7622.8|7620|7621.8|7619|2
1640920420000|2021-12-31 03:13:40|7622.8|7620|7621.8|7619|7622.8|7620|7621.8|7619|3
1640920430000|2021-12-31 03:13:50|7621.6|7618.8|7621.8|7619|7621.8|7619|7621.6|7618.8|0
1640920440000|2021-12-31 03:14:00|7622.8|7620|7623.6|7620.8|7623.6|7620.8|7622.6|7619.8|6
1640920450000|2021-12-31 03:14:10|7623.8|7621|7623.8|7621|7623.8|7621|7622.8|7620|11
1640920460000|2021-12-31 03:14:20|7623.6|7620.8|7623.6|7620.8|7623.8|7621|7623.1|7620.3|5
1640920470000|2021-12-31 03:14:30|7623.8|7621|7624.8|7622|7624.8|7622|7623.6|7620.8|6
1640920480000|2021-12-31 03:14:40|7624.6|7621.8|7623.8|7621|7624.8|7622|7623.3|7620.5|5
1640920490000|2021-12-31 03:14:50|7623.6|7620.8|7623.6|7620.8|7623.8|7621|7623.1|7620.3|5
1640920500000|2021-12-31 03:15:00|7623.1|7620.3|7622.8|7620|7623.8|7621|7622.8|7620|3
1640920510000|2021-12-31 03:15:10|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|3
1640920520000|2021-12-31 03:15:20|7622.6|7619.8|7621.8|7619|7622.8|7620|7621.8|7619|4
1640920530000|2021-12-31 03:15:30|7622.1|7619.3|7621.8|7619|7622.8|7620|7621.8|7619|6
1640920540000|2021-12-31 03:15:40|7622.1|7619.3|7621.8|7619|7622.8|7620|7621.8|7619|3
1640920550000|2021-12-31 03:15:50|7620.8|7618|7619.8|7617|7620.8|7618|7619.8|7617|24
1640920560000|2021-12-31 03:16:00|7620.4|7617.6|7620.8|7618|7620.8|7618|7620.4|7617.6|0
1640920570000|2021-12-31 03:16:10|||||||||3
1640920590000|2021-12-31 03:16:30|7620.6|7617.8|7619.8|7617|7620.8|7618|7619.8|7617|3
1640920600000|2021-12-31 03:16:40|7620.1|7617.3|7621.8|7619|7621.8|7619|7620.1|7617.3|9
1640920620000|2021-12-31 03:17:00|7622.1|7619.3|7623.1|7620.3|7623.6|7620.8|7622.1|7619.3|22
1640920630000|2021-12-31 03:17:10|7622.8|7620|7622.1|7619.3|7622.8|7620|7621.8|7619|2
1640920640000|2021-12-31 03:17:20|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|0
1640920660000|2021-12-31 03:17:40|7622.4|7619.6|7621.8|7619|7622.8|7620|7621.8|7619|6
1640920670000|2021-12-31 03:17:50|7621.3|7618.5|7620.6|7617.8|7621.3|7618.5|7620.6|7617.8|16
1640920680000|2021-12-31 03:18:00|7620.3|7617.5|7620.8|7618|7620.8|7618|7620.3|7617.5|1
1640920690000|2021-12-31 03:18:10|7620.6|7617.8|7619.8|7617|7620.6|7617.8|7619.8|7617|6
1640920700000|2021-12-31 03:18:20|7620.1|7617.3|7620.8|7618|7621.8|7619|7620.1|7617.3|28
1640920710000|2021-12-31 03:18:30|7620.6|7617.8|7620.1|7617.3|7620.8|7618|7619.8|7617|3
1640920720000|2021-12-31 03:18:40|7619.8|7617|7618.8|7616|7619.8|7617|7618.8|7616|1
1640920730000|2021-12-31 03:18:50|7619.1|7616.3|7619.8|7617|7620.6|7617.8|7619.1|7616.3|1
1640920740000|2021-12-31 03:19:00|7620.6|7617.8|7619.8|7617|7620.8|7618|7619.8|7617|5
1640920750000|2021-12-31 03:19:10|7620.6|7617.8|7620.8|7618|7620.8|7618|7620.3|7617.5|3
1640920760000|2021-12-31 03:19:20|7620.6|7617.8|7621.8|7619|7621.8|7619|7620.6|7617.8|11
1640920770000|2021-12-31 03:19:30|7621.6|7618.8|7621.1|7618.3|7621.6|7618.8|7620.8|7618|2
1640920780000|2021-12-31 03:19:40|7620.8|7618|7622.8|7620|7622.8|7620|7620.8|7618|2
1640920790000|2021-12-31 03:19:50|7622.3|7619.5|7621.8|7619|7622.6|7619.8|7621.8|7619|3
1640920800000|2021-12-31 03:20:00|7621.3|7618.5|7621.8|7619|7621.8|7619|7621.1|7618.3|5
1640920810000|2021-12-31 03:20:10|7622.1|7619.3|7620.8|7618|7622.1|7619.3|7620.8|7618|3
1640920820000|2021-12-31 03:20:20|7621.6|7618.8|7620.8|7618|7621.8|7619|7620.8|7618|5
1640920830000|2021-12-31 03:20:30|||||||||1
1640920840000|2021-12-31 03:20:40|||||||||1
1640920860000|2021-12-31 03:21:00|7620.3|7617.5|7620.3|7617.5|7620.3|7617.5|7620.1|7617.3|2
1640920870000|2021-12-31 03:21:10|7620.1|7617.3|7619.8|7617|7620.1|7617.3|7619.3|7616.5|3
1640920880000|2021-12-31 03:21:20|7619.6|7616.8|7618.8|7616|7619.6|7616.8|7618.8|7616|9
1640920900000|2021-12-31 03:21:40|7619.1|7616.3|7619.8|7617|7619.8|7617|7619.1|7616.3|1
1640920910000|2021-12-31 03:21:50|7619.6|7616.8|7619.3|7616.5|7619.6|7616.8|7618.8|7616|3
1640920920000|2021-12-31 03:22:00|7619.1|7616.3|7619.8|7617|7619.8|7617|7618.6|7615.8|9
1640920930000|2021-12-31 03:22:10|7619.6|7616.8|7617.8|7615|7619.6|7616.8|7617.8|7615|32
1640920940000|2021-12-31 03:22:20|7617.3|7614.5|7616.8|7614|7617.3|7614.5|7616.8|7614|10
1640920950000|2021-12-31 03:22:30|7616.6|7613.8|7614.8|7612|7616.6|7613.8|7613.6|7610.8|27
1640920960000|2021-12-31 03:22:40|7614.6|7611.8|7613.8|7611|7614.6|7611.8|7613.8|7611|5
1640920970000|2021-12-31 03:22:50|7614.6|7611.8|7614.5|7611.7|7615.6|7612.8|7614.3|7611.5|16
1640920980000|2021-12-31 03:23:00|7614|7611.2|7617.8|7615|7617.8|7615|7613.8|7611|15
1640920990000|2021-12-31 03:23:10|7617|7614.2|7617.8|7615|7617.8|7615|7617|7614.2|9
1640921000000|2021-12-31 03:23:20|7618.4|7615.6|7617.3|7614.5|7618.6|7615.8|7617.3|7614.5|6
1640921010000|2021-12-31 03:23:30|7617|7614.2|7616.8|7614|7617.3|7614.5|7616.5|7613.7|2
1640921040000|2021-12-31 03:24:00|7617.1|7614.3|7616.8|7614|7618.1|7615.3|7616.8|7614|11
1640921050000|2021-12-31 03:24:10|7616.3|7613.5|7616.8|7614|7616.8|7614|7615.8|7613|18
1640921070000|2021-12-31 03:24:30|7617.8|7615|7618|7615.2|7618.8|7616|7617.8|7615|5
1640921080000|2021-12-31 03:24:40|7617.8|7615|7617.8|7615|7617.8|7615|7617|7614.2|3
1640921090000|2021-12-31 03:24:50|7617.5|7614.7|7617.8|7615|7617.8|7615|7616.8|7614|1
1640921100000|2021-12-31 03:25:00|7618.3|7615.5|7618.8|7616|7618.8|7616|7618.3|7615.5|5
1640921110000|2021-12-31 03:25:10|7618.5|7615.7|7616.8|7614|7618.5|7615.7|7616.8|7614|3
1640921120000|2021-12-31 03:25:20|7617.8|7615|7617.8|7615|7617.8|7615|7616.8|7614|6
1640921140000|2021-12-31 03:25:40|7617|7614.2|7614.8|7612|7617|7614.2|7614.8|7612|11
1640921150000|2021-12-31 03:25:50|7615.1|7612.3|7615.8|7613|7615.8|7613|7614.8|7612|2
1640921170000|2021-12-31 03:26:10|7615.3|7612.5|7615.5|7612.7|7615.5|7612.7|7615|7612.2|1
1640921180000|2021-12-31 03:26:20|7615.3|7612.5|7615.5|7612.7|7615.5|7612.7|7615|7612.2|1
1640921190000|2021-12-31 03:26:30|7615.3|7612.5|7615.8|7613|7615.8|7613|7615.3|7612.5|1
1640921200000|2021-12-31 03:26:40|7615|7612.2|7616.8|7614|7616.8|7614|7615|7612.2|13
1640921210000|2021-12-31 03:26:50|7617.1|7614.3|7617.8|7615|7618.8|7616|7617.1|7614.3|32
1640921220000|2021-12-31 03:27:00|7617.6|7614.8|7617.8|7615|7617.8|7615|7617|7614.2|5
1640921230000|2021-12-31 03:27:10|7617.5|7614.7|7617.5|7614.7|7617.8|7615|7617.5|7614.7|2
1640921240000|2021-12-31 03:27:20|7617.8|7615|7617.8|7615|7617.8|7615|7617.5|7614.7|0
1640921250000|2021-12-31 03:27:30|7618.1|7615.3|7618.8|7616|7618.8|7616|7618.1|7615.3|0
1640921280000|2021-12-31 03:28:00|7618|7615.2|7618.8|7616|7618.8|7616|7617.8|7615|6
1640921300000|2021-12-31 03:28:20|7619.1|7616.3|7619.8|7617|7619.8|7617|7619.1|7616.3|5
1640921310000|2021-12-31 03:28:30|7620.1|7617.3|7619.8|7617|7620.8|7618|7619.8|7617|6
1640921320000|2021-12-31 03:28:40|7620.1|7617.3|7619.8|7617|7620.8|7618|7619.8|7617|10
1640921330000|2021-12-31 03:28:50|7620.1|7617.3|7620.8|7618|7620.8|7618|7620.1|7617.3|5
1640921340000|2021-12-31 03:29:00|7621.1|7618.3|7621.8|7619|7622.8|7620|7621.1|7618.3|8
1640921350000|2021-12-31 03:29:10|7622.1|7619.3|7621.8|7619|7623.3|7620.5|7621.8|7619|22
1640921360000|2021-12-31 03:29:20|7621.5|7618.7|7621.3|7618.5|7621.5|7618.7|7621.3|7618.5|18
1640921370000|2021-12-31 03:29:30|7621|7618.2|7620.8|7618|7621.3|7618.5|7620.8|7618|2
1640921380000|2021-12-31 03:29:40|7621|7618.2|7621.8|7619|7621.8|7619|7621|7618.2|2
1640921390000|2021-12-31 03:29:50|7621.3|7618.5|7621.8|7619|7621.8|7619|7621|7618.2|7
1640921400000|2021-12-31 03:30:00|7622.1|7619.3|7622.8|7620|7622.8|7620|7622.1|7619.3|4
1640921410000|2021-12-31 03:30:10|7623.3|7620.5|7622.8|7620|7623.5|7620.7|7621.8|7619|5
1640921420000|2021-12-31 03:30:20|7622.3|7619.5|7622.6|7619.8|7622.6|7619.8|7622.1|7619.3|5
1640921430000|2021-12-31 03:30:30|7622.8|7620|7622.8|7620|7622.8|7620|7622.8|7620|2
1640921440000|2021-12-31 03:30:40|7623.1|7620.3|7622.8|7620|7623.3|7620.5|7622.1|7619.3|8
1640921450000|2021-12-31 03:30:50|||||||||1
1640921460000|2021-12-31 03:31:00|7623.1|7620.3|7623.6|7620.8|7623.8|7621|7623.1|7620.3|8
1640921470000|2021-12-31 03:31:10|7623.3|7620.5|7623.8|7621|7623.8|7621|7623.3|7620.5|1
1640921480000|2021-12-31 03:31:20|7624.1|7621.3|7624.6|7621.8|7624.6|7621.8|7624.1|7621.3|5
1640921490000|2021-12-31 03:31:30|7624.8|7622|7624.8|7622|7625.8|7623|7624.8|7622|25
1640921500000|2021-12-31 03:31:40|7625.1|7622.3|7624.1|7621.3|7625.4|7622.6|7624.1|7621.3|18
1640921510000|2021-12-31 03:31:50|7623.6|7620.8|7624.8|7622|7624.8|7622|7623.6|7620.8|6
1640921520000|2021-12-31 03:32:00|||||||||1
1640921530000|2021-12-31 03:32:10|7624.1|7621.3|7624.8|7622|7624.8|7622|7623.8|7621|7
1640921540000|2021-12-31 03:32:20|7624.6|7621.8|7624.8|7622|7624.8|7622|7624.1|7621.3|4
1640921550000|2021-12-31 03:32:30|7624.6|7621.8|7624.8|7622|7624.8|7622|7624.6|7621.8|5
1640921560000|2021-12-31 03:32:40|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|2
1640921570000|2021-12-31 03:32:50|7624.8|7622|7624.8|7622|7624.8|7622|7624.8|7622|2
1640921580000|2021-12-31 03:33:00|7624.6|7621.8|7624.6|7621.8|7625.1|7622.3|7624.6|7621.8|3
1640921590000|2021-12-31 03:33:10|7625.2|7622.4|7625.8|7623|7625.8|7623|7625.2|7622.4|6
1640921600000|2021-12-31 03:33:20|7626.1|7623.3|7624.8|7622|7626.1|7623.3|7624.8|7622|22
1640921610000|2021-12-31 03:33:30|7624.6|7621.8|7625.8|7623|7625.8|7623|7623.8|7621|16
1640921620000|2021-12-31 03:33:40|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|0
1640921630000|2021-12-31 03:33:50|7625.8|7623|7626.8|7624|7626.8|7624|7625.8|7623|16
1640921640000|2021-12-31 03:34:00|7627.1|7624.3|7627.1|7624.3|7627.6|7624.8|7626.8|7624|24
1640921650000|2021-12-31 03:34:10|7627.4|7624.6|7626.8|7624|7627.6|7624.8|7626.8|7624|0
1640921660000|2021-12-31 03:34:20|7626.6|7623.8|7626.1|7623.3|7626.8|7624|7625.8|7623|9
1640921670000|2021-12-31 03:34:30|7625.8|7623|7627.6|7624.8|7627.6|7624.8|7625.8|7623|12
1640921680000|2021-12-31 03:34:40|7626.8|7624|7627.1|7624.3|7627.6|7624.8|7626.8|7624|10
1640921690000|2021-12-31 03:34:50|7626.8|7624|7626.8|7624|7626.8|7624|7626.8|7624|0
1640921700000|2021-12-31 03:35:00|||||||||3
1640921710000|2021-12-31 03:35:10|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|0
1640921730000|2021-12-31 03:35:30|||||||||5
1640921750000|2021-12-31 03:35:50|7626.3|7623.5|7625.8|7623|7626.3|7623.5|7625.6|7622.8|12
1640921770000|2021-12-31 03:36:10|||||||||4
1640921780000|2021-12-31 03:36:20|||||||||1
1640921790000|2021-12-31 03:36:30|7625.3|7622.5|7624.8|7622|7625.4|7622.6|7623.8|7621|23
1640921800000|2021-12-31 03:36:40|||||||||3
1640921810000|2021-12-31 03:36:50|7625.6|7622.8|7625.8|7623|7625.8|7623|7625.6|7622.8|6
1640921820000|2021-12-31 03:37:00|||||||||3
1640921830000|2021-12-31 03:37:10|7626.3|7623.5|7626.8|7624|7626.8|7624|7625.8|7623|15
1640921840000|2021-12-31 03:37:20|7627.1|7624.3|7627.6|7624.8|7627.6|7624.8|7626.8|7624|14
1640921850000|2021-12-31 03:37:30|7627.3|7624.5|7627.1|7624.3|7627.6|7624.8|7626.8|7624|4
1640921860000|2021-12-31 03:37:40|7627.4|7624.6|7627.6|7624.8|7627.6|7624.8|7627.1|7624.3|3
1640921870000|2021-12-31 03:37:50|7627.1|7624.3|7627.1|7624.3|7627.6|7624.8|7626.6|7623.8|7
1640921880000|2021-12-31 03:38:00|7627.4|7624.6|7626.6|7623.8|7627.6|7624.8|7626.6|7623.8|2
1640921910000|2021-12-31 03:38:30|7626.8|7624|7626.8|7624|7627.1|7624.3|7626.8|7624|11
1640921920000|2021-12-31 03:38:40|7626.3|7623.5|7626.8|7624|7626.8|7624|7626.3|7623.5|6
1640921930000|2021-12-31 03:38:50|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|1
1640921940000|2021-12-31 03:39:00|7626.8|7624|7627.3|7624.5|7627.8|7625|7626.8|7624|11
1640921950000|2021-12-31 03:39:10|7627.8|7625|7626.8|7624|7627.8|7625|7626.8|7624|4
1640921960000|2021-12-31 03:39:20|7627.4|7624.6|7627.8|7625|7627.8|7625|7627.4|7624.6|3
1640921970000|2021-12-31 03:39:30|||||||||4
1640921980000|2021-12-31 03:39:40|7628.1|7625.3|7626.8|7624|7628.8|7626|7626.8|7624|25
1640921990000|2021-12-31 03:39:50|7627.8|7625|7627.8|7625|7627.8|7625|7627.8|7625|2
1640922000000|2021-12-31 03:40:00|7627.3|7624.5|7626.8|7624|7627.3|7624.5|7626.8|7624|3
1640922010000|2021-12-31 03:40:10|7625.8|7623|7627.8|7625|7627.8|7625|7625.8|7623|12
1640922020000|2021-12-31 03:40:20|||||||||1
1640922040000|2021-12-31 03:40:40|7628.8|7626|7628.8|7626|7628.8|7626|7628.3|7625.5|8
1640922070000|2021-12-31 03:41:10|7628.6|7625.8|7628.6|7625.8|7628.6|7625.8|7628.1|7625.3|8
1640922080000|2021-12-31 03:41:20|||||||||2
1640922090000|2021-12-31 03:41:30|7628.4|7625.6|7628.6|7625.8|7628.6|7625.8|7628.4|7625.6|1
1640922100000|2021-12-31 03:41:40|7628.8|7626|7628.8|7626|7628.8|7626|7628.8|7626|10
1640922110000|2021-12-31 03:41:50|7629.4|7626.6|7629.6|7626.8|7629.6|7626.8|7629.4|7626.6|14
1640922120000|2021-12-31 03:42:00|7629.4|7626.6|7629.6|7626.8|7629.6|7626.8|7629.4|7626.6|8
1640922130000|2021-12-31 03:42:10|7629.4|7626.6|7628.8|7626|7629.6|7626.8|7628.8|7626|4
1640922140000|2021-12-31 03:42:20|7628|7625.2|7627.1|7624.3|7628.1|7625.3|7626.8|7624|25
1640922150000|2021-12-31 03:42:30|7627.6|7624.8|7627.1|7624.3|7627.8|7625|7626.8|7624|7
1640922160000|2021-12-31 03:42:40|7626.8|7624|7627.6|7624.8|7627.8|7625|7626.8|7624|2
1640922170000|2021-12-31 03:42:50|7627.4|7624.6|7627.1|7624.3|7627.4|7624.6|7627.1|7624.3|2
1640922180000|2021-12-31 03:43:00|7626.8|7624|7627.8|7625|7627.8|7625|7626.8|7624|0
1640922190000|2021-12-31 03:43:10|||||||||1
1640922200000|2021-12-31 03:43:20|7627.2|7624.4|7626.8|7624|7627.2|7624.4|7626.6|7623.8|4
1640922210000|2021-12-31 03:43:30|7626.6|7623.8|7626.3|7623.5|7626.6|7623.8|7626.3|7623.5|3
1640922220000|2021-12-31 03:43:40|7626.8|7624|7628.8|7626|7628.8|7626|7626.1|7623.3|10
1640922230000|2021-12-31 03:43:50|||||||||1
1640922240000|2021-12-31 03:44:00|7629.1|7626.3|7629.6|7626.8|7629.6|7626.8|7628.8|7626|13
1640922250000|2021-12-31 03:44:10|7630.8|7628|7629.8|7627|7630.8|7628|7629.8|7627|21
1640922260000|2021-12-31 03:44:20|7630.6|7627.8|7630.6|7627.8|7630.6|7627.8|7630.6|7627.8|4
1640922270000|2021-12-31 03:44:30|7630.3|7627.5|7630.1|7627.3|7630.6|7627.8|7629.8|7627|4
1640922290000|2021-12-31 03:44:50|7630.8|7628|7630.8|7628|7631.6|7628.8|7630.8|7628|19
1640922300000|2021-12-31 03:45:00|||||||||4
1640922310000|2021-12-31 03:45:10|7631.1|7628.3|7630.8|7628|7631.1|7628.3|7630.8|7628|2
1640922320000|2021-12-31 03:45:20|7631.1|7628.3|7631.1|7628.3|7631.1|7628.3|7631.1|7628.3|2
1640922330000|2021-12-31 03:45:30|7631.4|7628.6|7630.8|7628|7631.6|7628.8|7630.8|7628|4
1640922340000|2021-12-31 03:45:40|7630.6|7627.8|7629.8|7627|7630.6|7627.8|7629.8|7627|5
1640922360000|2021-12-31 03:46:00|7629.6|7626.8|7629.8|7627|7629.8|7627|7629.6|7626.8|0
1640922380000|2021-12-31 03:46:20|7630.8|7628|7630.8|7628|7630.8|7628|7630.8|7628|20
1640922390000|2021-12-31 03:46:30|7631.1|7628.3|7633.8|7631|7634.1|7631.3|7631.1|7628.3|56
1640922400000|2021-12-31 03:46:40|7634.5|7631.7|7633.8|7631|7634.5|7631.7|7633.8|7631|6
1640922410000|2021-12-31 03:46:50|||||||||2
1640922420000|2021-12-31 03:47:00|||||||||5
1640922430000|2021-12-31 03:47:10|7634.1|7631.3|7634.1|7631.3|7634.1|7631.3|7633.8|7631|3
1640922440000|2021-12-31 03:47:20|7634.4|7631.6|7634.8|7632|7634.8|7632|7634.4|7631.6|21
1640922450000|2021-12-31 03:47:30|7635.8|7633|7636.8|7634|7637.4|7634.6|7635.8|7633|37
1640922460000|2021-12-31 03:47:40|7636.6|7633.8|7637.4|7634.6|7637.8|7635|7636.6|7633.8|22
1640922470000|2021-12-31 03:47:50|7637.8|7635|7637.8|7635|7638|7635.2|7636.8|7634|54
1640922480000|2021-12-31 03:48:00|||||||||5
1640922490000|2021-12-31 03:48:10|7638.4|7635.6|7637.8|7635|7638.4|7635.6|7637.8|7635|28
1640922500000|2021-12-31 03:48:20|||||||||8
1640922510000|2021-12-31 03:48:30|7638.6|7635.8|7637.8|7635|7638.6|7635.8|7637.8|7635|15
1640922520000|2021-12-31 03:48:40|||||||||9
1640922530000|2021-12-31 03:48:50|7638.1|7635.3|7637.8|7635|7639.8|7637|7636.8|7634|45
1640922540000|2021-12-31 03:49:00|7638.4|7635.6|7638.3|7635.5|7638.8|7636|7638.3|7635.5|8
1640922550000|2021-12-31 03:49:10|7638|7635.2|7636.8|7634|7638|7635.2|7636.3|7633.5|7
1640922570000|2021-12-31 03:49:30|7637.1|7634.3|7637.3|7634.5|7637.3|7634.5|7637|7634.2|7
1640922580000|2021-12-31 03:49:40|7637.8|7635|7637.8|7635|7637.8|7635|7637.8|7635|10
1640922590000|2021-12-31 03:49:50|||||||||1
1640922600000|2021-12-31 03:50:00|7637.5|7634.7|7637.5|7634.7|7637.8|7635|7637.5|7634.7|2
1640922610000|2021-12-31 03:50:10|7637.8|7635|7638.8|7636|7638.8|7636|7637.8|7635|10
1640922620000|2021-12-31 03:50:20|7639|7636.2|7638.5|7635.7|7639|7636.2|7637.8|7635|13
1640922630000|2021-12-31 03:50:30|7638.3|7635.5|7638.6|7635.8|7638.6|7635.8|7638.1|7635.3|3
1640922640000|2021-12-31 03:50:40|7638.1|7635.3|7641.5|7638.7|7642|7639.2|7637.8|7635|78
1640922650000|2021-12-31 03:50:50|7641.8|7639|7640.8|7638|7641.8|7639|7640.8|7638|13
1640922660000|2021-12-31 03:51:00|7641.4|7638.6|7640.8|7638|7642|7639.2|7640.8|7638|27
1640922670000|2021-12-31 03:51:10|7641.1|7638.3|7639.8|7637|7641.1|7638.3|7639.8|7637|14
1640922680000|2021-12-31 03:51:20|7640.1|7637.3|7638.8|7636|7640.3|7637.5|7638.8|7636|15
1640922690000|2021-12-31 03:51:30|7639|7636.2|7639.5|7636.7|7639.8|7637|7639|7636.2|6
1640922700000|2021-12-31 03:51:40|7639.8|7637|7640.8|7638|7641.3|7638.5|7639.8|7637|6
1640922710000|2021-12-31 03:51:50|7641.1|7638.3|7642.3|7639.5|7642.6|7639.8|7641.1|7638.3|14
1640922720000|2021-12-31 03:52:00|7642|7639.2|7642.8|7640|7642.8|7640|7641.8|7639|16
1640922730000|2021-12-31 03:52:10|7643.6|7640.8|7643.1|7640.3|7643.8|7641|7642.8|7640|12
1640922740000|2021-12-31 03:52:20|7643.8|7641|7645.1|7642.3|7645.8|7643|7643.8|7641|48
1640922750000|2021-12-31 03:52:30|7645.3|7642.5|7646.8|7644|7647.6|7644.8|7645.3|7642.5|54
1640922760000|2021-12-31 03:52:40|||||||||1
1640922770000|2021-12-31 03:52:50|7646.5|7643.7|7645.8|7643|7646.8|7644|7645.8|7643|9
1640922780000|2021-12-31 03:53:00|7646.8|7644|7645.8|7643|7646.8|7644|7645.8|7643|5
1640922790000|2021-12-31 03:53:10|||||||||3
1640922810000|2021-12-31 03:53:30|7644.8|7642|7643.8|7641|7644.8|7642|7643.3|7640.5|36
1640922820000|2021-12-31 03:53:40|7643.6|7640.8|7642.3|7639.5|7643.8|7641|7642.3|7639.5|12
1640922830000|2021-12-31 03:53:50|7642|7639.2|7641.8|7639|7642|7639.2|7641.8|7639|0
1640922840000|2021-12-31 03:54:00|7642.1|7639.3|7644.8|7642|7644.8|7642|7642.1|7639.3|36
1640922860000|2021-12-31 03:54:20|||||||||1
1640922870000|2021-12-31 03:54:30|||||||||2
1640922880000|2021-12-31 03:54:40|||||||||4
1640922890000|2021-12-31 03:54:50|||||||||3
1640922900000|2021-12-31 03:55:00|7645|7642.2|7644.8|7642|7645.8|7643|7644.8|7642|21
1640922910000|2021-12-31 03:55:10|7644.5|7641.7|7643.8|7641|7644.8|7642|7643.8|7641|6
1640922920000|2021-12-31 03:55:20|7642.8|7640|7643.8|7641|7643.8|7641|7641.8|7639|27
1640922930000|2021-12-31 03:55:30|7644.1|7641.3|7643.8|7641|7645.3|7642.5|7643.8|7641|10
1640922940000|2021-12-31 03:55:40|||||||||2
1640922950000|2021-12-31 03:55:50|7643.3|7640.5|7643.8|7641|7643.8|7641|7642.8|7640|3
1640922960000|2021-12-31 03:56:00|7643.3|7640.5|7643.3|7640.5|7643.8|7641|7642.8|7640|5
1640922970000|2021-12-31 03:56:10|7642.8|7640|7642.8|7640|7642.8|7640|7642.8|7640|2
1640922980000|2021-12-31 03:56:20|7642.5|7639.7|7642.5|7639.7|7642.8|7640|7642.5|7639.7|4
1640922990000|2021-12-31 03:56:30|7641.8|7639|7642.5|7639.7|7642.8|7640|7641.8|7639|2
1640923000000|2021-12-31 03:56:40|7642|7639.2|7641.8|7639|7642.5|7639.7|7641.8|7639|1
1640923010000|2021-12-31 03:56:50|7642.1|7639.3|7642.5|7639.7|7642.8|7640|7641.8|7639|6
1640923020000|2021-12-31 03:57:00|7642.8|7640|7643.5|7640.7|7643.8|7641|7642.8|7640|11
1640923030000|2021-12-31 03:57:10|7643.2|7640.4|7642.8|7640|7643.2|7640.4|7642.8|7640|0
1640923040000|2021-12-31 03:57:20|||||||||6
1640923050000|2021-12-31 03:57:30|7642|7639.2|7642.8|7640|7642.8|7640|7642|7639.2|6
1640923060000|2021-12-31 03:57:40|7642|7639.2|7641.8|7639|7642|7639.2|7641.8|7639|1
1640923070000|2021-12-31 03:57:50|7642.1|7639.3|7642.8|7640|7642.8|7640|7642.1|7639.3|5
1640923080000|2021-12-31 03:58:00|7642.5|7639.7|7643|7640.2|7643|7640.2|7641.8|7639|5
1640923090000|2021-12-31 03:58:10|7643.6|7640.8|7642|7639.2|7644|7641.2|7641.8|7639|22
1640923100000|2021-12-31 03:58:20|7642.5|7639.7|7642.8|7640|7642.8|7640|7641.8|7639|5
1640923110000|2021-12-31 03:58:30|||||||||4
1640923120000|2021-12-31 03:58:40|7642.2|7639.4|7643.3|7640.5|7643.3|7640.5|7642.2|7639.4|5
1640923130000|2021-12-31 03:58:50|7643|7640.2|7642.8|7640|7643.5|7640.7|7642.8|7640|1
1640923140000|2021-12-31 03:59:00|7643.5|7640.7|7643.8|7641|7643.8|7641|7643|7640.2|12
1640923150000|2021-12-31 03:59:10|7644.4|7641.6|7644.8|7642|7644.8|7642|7644.4|7641.6|11
1640923160000|2021-12-31 03:59:20|7645|7642.2|7645|7642.2|7645.8|7643|7644.8|7642|10
1640923170000|2021-12-31 03:59:30|7645.3|7642.5|7645.8|7643|7645.8|7643|7645|7642.2|6
1640923180000|2021-12-31 03:59:40|7646|7643.2|7647|7644.2|7647|7644.2|7645.8|7643|13
1640923190000|2021-12-31 03:59:50|7646.8|7644|7646.8|7644|7647.8|7645|7645.8|7643|24
1640923200000|2021-12-31 04:00:00|7646.5|7643.7|7645|7642.2|7646.5|7643.7|7644.8|7642|29
1640923210000|2021-12-31 04:00:10|7645.3|7642.5|7647.8|7645|7648.8|7646|7644.8|7642|53
1640923220000|2021-12-31 04:00:20|7647.6|7644.8|7648.8|7646|7648.8|7646|7646.8|7644|12
1640923230000|2021-12-31 04:00:30|7649|7646.2|7648.8|7646|7649|7646.2|7648.8|7646|0
1640923240000|2021-12-31 04:00:40|7649.8|7647|7649|7646.2|7650|7647.2|7648.8|7646|81
1640923250000|2021-12-31 04:00:50|7648.8|7646|7648.8|7646|7649|7646.2|7648|7645.2|5
1640923260000|2021-12-31 04:01:00|7649.8|7647|7647.8|7645|7649.8|7647|7647.8|7645|33
1640923270000|2021-12-31 04:01:10|7648|7645.2|7647.8|7645|7648|7645.2|7647.8|7645|0
1640923280000|2021-12-31 04:01:20|7648.8|7646|7648.8|7646|7648.8|7646|7648.8|7646|31
1640923290000|2021-12-31 04:01:30|7648.5|7645.7|7648.8|7646|7648.8|7646|7647.8|7645|1
1640923300000|2021-12-31 04:01:40|||||||||2
1640923310000|2021-12-31 04:01:50|||||||||3
1640923320000|2021-12-31 04:02:00|7648.5|7645.7|7647.8|7645|7649|7646.2|7647.8|7645|8
1640923330000|2021-12-31 04:02:10|7647.2|7644.4|7647.8|7645|7648|7645.2|7646.8|7644|6
1640923340000|2021-12-31 04:02:20|7647.5|7644.7|7647.5|7644.7|7647.5|7644.7|7647|7644.2|3
1640923350000|2021-12-31 04:02:30|7647.6|7644.8|7648.5|7645.7|7648.8|7646|7647.6|7644.8|4
1640923360000|2021-12-31 04:02:40|7648.8|7646|7648.8|7646|7649|7646.2|7648.6|7645.8|6
1640923370000|2021-12-31 04:02:50|7649.8|7647|7649.8|7647|7650|7647.2|7648.8|7646|9
1640923380000|2021-12-31 04:03:00|7650|7647.2|7649.8|7647|7650|7647.2|7649|7646.2|25
1640923390000|2021-12-31 04:03:10|7650|7647.2|7649.8|7647|7650|7647.2|7649.8|7647|9
1640923400000|2021-12-31 04:03:20|7650|7647.2|7653.8|7651|7653.8|7651|7650|7647.2|68
1640923410000|2021-12-31 04:03:30|7653|7650.2|7649.8|7647|7653.2|7650.4|7649.8|7647|34
1640923420000|2021-12-31 04:03:40|7649.6|7646.8|7649.8|7647|7649.8|7647|7648.8|7646|17
1640923430000|2021-12-31 04:03:50|7649.5|7646.7|7649.8|7647|7649.8|7647|7649|7646.2|3
1640923440000|2021-12-31 04:04:00|||||||||3
1640923450000|2021-12-31 04:04:10|7650.1|7647.3|7650.8|7648|7651.3|7648.5|7650.1|7647.3|18
1640923460000|2021-12-31 04:04:20|||||||||3
1640923470000|2021-12-31 04:04:30|||||||||1
1640923480000|2021-12-31 04:04:40|7650.5|7647.7|7648.8|7646|7650.5|7647.7|7648.8|7646|7
1640923490000|2021-12-31 04:04:50|7648|7645.2|7646.8|7644|7648|7645.2|7646.8|7644|29
1640923500000|2021-12-31 04:05:00|7647.3|7644.5|7645.8|7643|7647.3|7644.5|7645.3|7642.5|23
1640923510000|2021-12-31 04:05:10|7645.5|7642.7|7644.8|7642|7645.8|7643|7644.8|7642|21
1640923520000|2021-12-31 04:05:20|7645|7642.2|7644.8|7642|7645|7642.2|7644.8|7642|10
1640923530000|2021-12-31 04:05:30|||||||||1
1640923540000|2021-12-31 04:05:40|7644.2|7641.4|7644.8|7642|7644.8|7642|7644.2|7641.4|4
1640923550000|2021-12-31 04:05:50|7644.5|7641.7|7644.5|7641.7|7644.5|7641.7|7644|7641.2|3
1640923560000|2021-12-31 04:06:00|7643.8|7641|7643.8|7641|7644.8|7642|7643.8|7641|3
1640923570000|2021-12-31 04:06:10|||||||||7
1640923580000|2021-12-31 04:06:20|||||||||2
1640923590000|2021-12-31 04:06:30|7644|7641.2|7645.8|7643|7645.8|7643|7644|7641.2|21
1640923600000|2021-12-31 04:06:40|7645.5|7642.7|7644.5|7641.7|7645.5|7642.7|7644.5|7641.7|12
1640923610000|2021-12-31 04:06:50|7644.8|7642|7645.8|7643|7646|7643.2|7644.5|7641.7|10
1640923620000|2021-12-31 04:07:00|7645|7642.2|7644.8|7642|7645|7642.2|7644.8|7642|9
1640923630000|2021-12-31 04:07:10|7644.5|7641.7|7644.8|7642|7644.8|7642|7644.1|7641.3|2
1640923640000|2021-12-31 04:07:20|||||||||2
1640923650000|2021-12-31 04:07:30|7644.5|7641.7|7644.8|7642|7644.8|7642|7644.5|7641.7|2
1640923660000|2021-12-31 04:07:40|7644.5|7641.7|7643.8|7641|7644.8|7642|7643.8|7641|4
1640923670000|2021-12-31 04:07:50|7644|7641.2|7642.8|7640|7644|7641.2|7642.8|7640|7
1640923680000|2021-12-31 04:08:00|7643|7640.2|7643.8|7641|7644|7641.2|7643|7640.2|3
1640923690000|2021-12-31 04:08:10|||||||||1
1640923700000|2021-12-31 04:08:20|||||||||1
1640923710000|2021-12-31 04:08:30|7643.5|7640.7|7644|7641.2|7644|7641.2|7642.8|7640|4
1640923720000|2021-12-31 04:08:40|7643.5|7640.7|7644.8|7642|7645.5|7642.7|7643.2|7640.4|26
1640923740000|2021-12-31 04:09:00|7645|7642.2|7645.8|7643|7646.8|7644|7645|7642.2|13
1640923750000|2021-12-31 04:09:10|7645.5|7642.7|7646|7643.2|7646.3|7643.5|7645.5|7642.7|4
1640923760000|2021-12-31 04:09:20|7646.3|7643.5|7647.2|7644.4|7648.8|7646|7646|7643.2|34
1640923770000|2021-12-31 04:09:30|7646.8|7644|7650.8|7648|7650.8|7648|7646.8|7644|20
1640923780000|2021-12-31 04:09:40|7650.2|7647.4|7648.8|7646|7650.2|7647.4|7648.8|7646|4
1640923790000|2021-12-31 04:09:50|7648|7645.2|7646.8|7644|7648.8|7646|7646.8|7644|15
1640923800000|2021-12-31 04:10:00|7647|7644.2|7646.8|7644|7647.8|7645|7646.8|7644|5
1640923810000|2021-12-31 04:10:10|7646.5|7643.7|7646.5|7643.7|7646.5|7643.7|7646.5|7643.7|5
1640923820000|2021-12-31 04:10:20|7646.2|7643.4|7645.5|7642.7|7646.2|7643.4|7644.8|7642|9
1640923830000|2021-12-31 04:10:30|7645|7642.2|7644|7641.2|7645|7642.2|7643.8|7641|3
1640923840000|2021-12-31 04:10:40|7644.8|7642|7644|7641.2|7644.8|7642|7644|7641.2|6
1640923850000|2021-12-31 04:10:50|7643.7|7640.9|7641.8|7639|7643.7|7640.9|7641.8|7639|41
1640923860000|2021-12-31 04:11:00|7642|7639.2|7642.5|7639.7|7642.8|7640|7641.8|7639|45
1640923870000|2021-12-31 04:11:10|7642.2|7639.4|7642.5|7639.7|7642.8|7640|7642|7639.2|4
1640923880000|2021-12-31 04:11:20|7642.8|7640|7642.5|7639.7|7642.8|7640|7642.5|7639.7|1
1640923890000|2021-12-31 04:11:30|7642.8|7640|7642.8|7640|7642.8|7640|7642.5|7639.7|1
1640923900000|2021-12-31 04:11:40|7642.5|7639.7|7642|7639.2|7642.5|7639.7|7642|7639.2|3
1640923910000|2021-12-31 04:11:50|7642.5|7639.7|7641.8|7639|7642.5|7639.7|7641.8|7639|2
1640923920000|2021-12-31 04:12:00|7642|7639.2|7641.8|7639|7642.5|7639.7|7641.8|7639|6
1640923930000|2021-12-31 04:12:10|7642|7639.2|7642|7639.2|7643|7640.2|7641.8|7639|9
1640923940000|2021-12-31 04:12:20|7642.5|7639.7|7642.5|7639.7|7642.8|7640|7642.3|7639.5|1
1640923950000|2021-12-31 04:12:30|7642.8|7640|7642.5|7639.7|7642.8|7640|7642.5|7639.7|0
1640923960000|2021-12-31 04:12:40|7642.8|7640|7642.5|7639.7|7642.8|7640|7642.5|7639.7|1
1640923970000|2021-12-31 04:12:50|7642.8|7640|7643.8|7641|7643.8|7641|7642.8|7640|7
1640923980000|2021-12-31 04:13:00|7644|7641.2|7646|7643.2|7646|7643.2|7644|7641.2|24
1640923990000|2021-12-31 04:13:10|7646.8|7644|7647|7644.2|7647.3|7644.5|7646.5|7643.7|8
1640924000000|2021-12-31 04:13:20|7646.4|7643.6|7645.8|7643|7646.4|7643.6|7645.8|7643|7
1640924010000|2021-12-31 04:13:30|7646|7643.2|7645.1|7642.3|7646.3|7643.5|7645|7642.2|7
1640924020000|2021-12-31 04:13:40|7645.3|7642.5|7644.8|7642|7645.3|7642.5|7644.8|7642|1
1640924030000|2021-12-31 04:13:50|||||||||5
1640924040000|2021-12-31 04:14:00|7645.2|7642.4|7646.8|7644|7647|7644.2|7645.2|7642.4|6
1640924050000|2021-12-31 04:14:10|7646.1|7643.3|7646.5|7643.7|7646.5|7643.7|7646.1|7643.3|4
1640924060000|2021-12-31 04:14:20|7646.3|7643.5|7646.8|7644|7646.8|7644|7645.8|7643|2
1640924070000|2021-12-31 04:14:30|7646.5|7643.7|7646|7643.2|7646.5|7643.7|7645.5|7642.7|23
1640924080000|2021-12-31 04:14:40|7645.5|7642.7|7645.8|7643|7645.8|7643|7645.5|7642.7|5
1640924090000|2021-12-31 04:14:50|7646|7643.2|7645.5|7642.7|7646|7643.2|7645.5|7642.7|3
1640924100000|2021-12-31 04:15:00|7645.8|7643|7646|7643.2|7646|7643.2|7645.8|7643|13
1640924110000|2021-12-31 04:15:10|7646.5|7643.7|7646|7643.2|7646.8|7644|7646|7643.2|1
1640924130000|2021-12-31 04:15:30|7646.3|7643.5|7648.8|7646|7649|7646.2|7645.8|7643|29
1640924140000|2021-12-31 04:15:40|7649|7646.2|7649.5|7646.7|7649.5|7646.7|7648.8|7646|3
1640924150000|2021-12-31 04:15:50|7649.2|7646.4|7647.8|7645|7649.2|7646.4|7647.8|7645|13
1640924160000|2021-12-31 04:16:00|7648.5|7645.7|7647.8|7645|7648.8|7646|7647.8|7645|5
1640924170000|2021-12-31 04:16:10|7648|7645.2|7648|7645.2|7648|7645.2|7648|7645.2|0
1640924180000|2021-12-31 04:16:20|7648.3|7645.5|7648.8|7646|7648.8|7646|7648|7645.2|3
1640924190000|2021-12-31 04:16:30|7648.2|7645.4|7648.8|7646|7648.8|7646|7647.8|7645|4
1640924210000|2021-12-31 04:16:50|7648.5|7645.7|7647.8|7645|7648.5|7645.7|7647.8|7645|6
1640924220000|2021-12-31 04:17:00|7648|7645.2|7648.8|7646|7649.3|7646.5|7647.8|7645|3
1640924230000|2021-12-31 04:17:10|7648.5|7645.7|7647.8|7645|7648.5|7645.7|7647.8|7645|7
1640924240000|2021-12-31 04:17:20|7648.5|7645.7|7648.8|7646|7648.8|7646|7648.5|7645.7|5
1640924250000|2021-12-31 04:17:30|7648.2|7645.4|7648|7645.2|7649|7646.2|7648|7645.2|7
1640924260000|2021-12-31 04:17:40|7648.5|7645.7|7648.5|7645.7|7648.5|7645.7|7648.5|7645.7|0
1640924270000|2021-12-31 04:17:50|7650.4|7647.6|7652|7649.2|7652|7649.2|7650|7647.2|40
1640924280000|2021-12-31 04:18:00|7651.5|7648.7|7648.8|7646|7651.5|7648.7|7648.8|7646|36
1640924290000|2021-12-31 04:18:10|7648.5|7645.7|7648.8|7646|7648.8|7646|7648.5|7645.7|2
1640924300000|2021-12-31 04:18:20|||||||||2
1640924310000|2021-12-31 04:18:30|||||||||1
1640924320000|2021-12-31 04:18:40|7648.5|7645.7|7648.5|7645.7|7648.5|7645.7|7648.5|7645.7|2
1640924330000|2021-12-31 04:18:50|7648.8|7646|7648.8|7646|7650|7647.2|7648.8|7646|15
1640924340000|2021-12-31 04:19:00|7649.1|7646.3|7647.8|7645|7649.3|7646.5|7646.8|7644|15
1640924350000|2021-12-31 04:19:10|7647.2|7644.4|7646.8|7644|7647.8|7645|7646.8|7644|4
1640924370000|2021-12-31 04:19:30|7647|7644.2|7648.8|7646|7648.8|7646|7647|7644.2|13
1640924380000|2021-12-31 04:19:40|7649.8|7647|7651.8|7649|7653|7650.2|7649.8|7647|99
1640924390000|2021-12-31 04:19:50|7652.1|7649.3|7651.7|7648.9|7652.9|7650.1|7651|7648.2|40
1640924400000|2021-12-31 04:20:00|7652|7649.2|7650.7|7647.9|7652|7649.2|7648|7645.2|29
1640924410000|2021-12-31 04:20:10|7651|7648.2|7651|7648.2|7652|7649.2|7650.7|7647.9|15
1640924420000|2021-12-31 04:20:20|7651.3|7648.5|7650|7647.2|7651.7|7648.9|7650|7647.2|23
1640924430000|2021-12-31 04:20:30|7650.3|7647.5|7651|7648.2|7652|7649.2|7650.2|7647.4|11
1640924440000|2021-12-31 04:20:40|7650.8|7648|7650.7|7647.9|7651|7648.2|7650|7647.2|6
1640924450000|2021-12-31 04:20:50|7651|7648.2|7651.2|7648.4|7651.9|7649.1|7651|7648.2|7
1640924460000|2021-12-31 04:21:00|7651.7|7648.9|7650.7|7647.9|7652|7649.2|7650|7647.2|13
1640924470000|2021-12-31 04:21:10|7650.4|7647.6|7648.7|7645.9|7650.4|7647.6|7648.7|7645.9|15
1640924480000|2021-12-31 04:21:20|7649|7646.2|7649|7646.2|7649|7646.2|7649|7646.2|0
1640924490000|2021-12-31 04:21:30|7649.8|7647|7650|7647.2|7650|7647.2|7649.8|7647|6
1640924500000|2021-12-31 04:21:40|7649|7646.2|7648|7645.2|7649|7646.2|7647.8|7645|11
1640924510000|2021-12-31 04:21:50|7647.8|7645|7645.8|7643|7648.5|7645.7|7645.8|7643|6
1640924520000|2021-12-31 04:22:00|7646.3|7643.5|7644|7641.2|7646.3|7643.5|7643|7640.2|24
1640924530000|2021-12-31 04:22:10|7644.3|7641.5|7644|7641.2|7645|7642.2|7644|7641.2|5
1640924540000|2021-12-31 04:22:20|7645|7642.2|7645.5|7642.7|7645.5|7642.7|7645|7642.2|10
1640924550000|2021-12-31 04:22:30|7645.3|7642.5|7645.3|7642.5|7645.3|7642.5|7644.8|7642|1
1640924560000|2021-12-31 04:22:40|7645.6|7642.8|7645.8|7643|7645.8|7643|7645|7642.2|3
1640924570000|2021-12-31 04:22:50|7645.5|7642.7|7644.8|7642|7645.5|7642.7|7644.8|7642|2
1640924580000|2021-12-31 04:23:00|7645.1|7642.3|7646.8|7644|7646.8|7644|7645.1|7642.3|5
1640924590000|2021-12-31 04:23:10|7647.8|7645|7647.5|7644.7|7648.8|7646|7646.8|7644|6
1640924600000|2021-12-31 04:23:20|7647.3|7644.5|7647.5|7644.7|7647.8|7645|7647.3|7644.5|1
1640924610000|2021-12-31 04:23:30|7647.2|7644.4|7646.8|7644|7647.2|7644.4|7646.8|7644|2
1640924620000|2021-12-31 04:23:40|7643.8|7641|7644.5|7641.7|7645.3|7642.5|7643.8|7641|22
1640924630000|2021-12-31 04:23:50|7644.6|7641.8|7645.3|7642.5|7646|7643.2|7644.6|7641.8|10
1640924640000|2021-12-31 04:24:00|7645.8|7643|7646.1|7643.3|7646.1|7643.3|7645.8|7643|2
1640924650000|2021-12-31 04:24:10|7646|7643.2|7645.8|7643|7646|7643.2|7644.8|7642|3
1640924660000|2021-12-31 04:24:20|7645.5|7642.7|7644.8|7642|7645.8|7643|7644.8|7642|2
1640924670000|2021-12-31 04:24:30|7645.3|7642.5|7643.8|7641|7645.3|7642.5|7643.8|7641|9
1640924690000|2021-12-31 04:24:50|||||||||2
1640924700000|2021-12-31 04:25:00|7644.4|7641.6|7644.8|7642|7644.8|7642|7644|7641.2|7
1640924710000|2021-12-31 04:25:10|7645.1|7642.3|7644.8|7642|7645.8|7643|7644.8|7642|9
1640924720000|2021-12-31 04:25:20|7645.8|7643|7645.8|7643|7645.8|7643|7645.3|7642.5|6
1640924730000|2021-12-31 04:25:30|7645.5|7642.7|7646.3|7643.5|7646.8|7644|7645.5|7642.7|19
1640924740000|2021-12-31 04:25:40|7646|7643.2|7645.3|7642.5|7646|7643.2|7645|7642.2|6
1640924760000|2021-12-31 04:26:00|7645|7642.2|7641.2|7638.4|7645|7642.2|7641.2|7638.4|52
1640924770000|2021-12-31 04:26:10|7641|7638.2|7641|7638.2|7642|7639.2|7640|7637.2|11
1640924780000|2021-12-31 04:26:20|7640.8|7638|7644.8|7642|7645|7642.2|7640.8|7638|39
1640924790000|2021-12-31 04:26:30|7645|7642.2|7644.8|7642|7645.3|7642.5|7644|7641.2|11
1640924800000|2021-12-31 04:26:40|7644.5|7641.7|7645.2|7642.4|7646.2|7643.4|7644.5|7641.7|8
1640924810000|2021-12-31 04:26:50|7645|7642.2|7645.3|7642.5|7645.3|7642.5|7645|7642.2|3
1640924820000|2021-12-31 04:27:00|7646.8|7644|7645|7642.2|7646.8|7644|7644.8|7642|26
1640924830000|2021-12-31 04:27:10|7645.3|7642.5|7645.5|7642.7|7646.8|7644|7645|7642.2|7
1640924840000|2021-12-31 04:27:20|7645|7642.2|7646.8|7644|7646.8|7644|7644.3|7641.5|12
1640924850000|2021-12-31 04:27:30|7647.8|7645|7649|7646.2|7649.2|7646.4|7647.5|7644.7|17
1640924860000|2021-12-31 04:27:40|7650|7647.2|7648|7645.2|7650|7647.2|7647.2|7644.4|29
1640924870000|2021-12-31 04:27:50|7647.8|7645|7649|7646.2|7650.7|7647.9|7647.4|7644.6|42
1640924880000|2021-12-31 04:28:00|7649.3|7646.5|7652.8|7650|7653.2|7650.4|7649|7646.2|33
1640924890000|2021-12-31 04:28:10|7653|7650.2|7652|7649.2|7653.7|7650.9|7651|7648.2|31
1640924900000|2021-12-31 04:28:20|7651.5|7648.7|7651.2|7648.4|7653.2|7650.4|7651|7648.2|20
1640924910000|2021-12-31 04:28:30|7651|7648.2|7651.7|7648.9|7651.7|7648.9|7650|7647.2|12
1640924920000|2021-12-31 04:28:40|7652|7649.2|7653.2|7650.4|7653.7|7650.9|7651.2|7648.4|26
1640924930000|2021-12-31 04:28:50|7653|7650.2|7656.2|7653.4|7656.2|7653.4|7653|7650.2|38
1640924940000|2021-12-31 04:29:00|7655.4|7652.6|7651|7648.2|7655.4|7652.6|7650|7647.2|55
1640924950000|2021-12-31 04:29:10|7650.8|7648|7650.5|7647.7|7651.8|7649|7650|7647.2|24
1640924960000|2021-12-31 04:29:20|7650.2|7647.4|7651.2|7648.4|7651.5|7648.7|7647.6|7644.8|42
1640924970000|2021-12-31 04:29:30|7651.7|7648.9|7646.7|7643.9|7652|7649.2|7646.2|7643.4|54
1640924980000|2021-12-31 04:29:40|7646.2|7643.4|7643.2|7640.4|7647.2|7644.4|7642.5|7639.7|64
1640924990000|2021-12-31 04:29:50|7642.2|7639.4|7642|7639.2|7645.2|7642.4|7640.3|7637.5|65
1640925000000|2021-12-31 04:30:00|7642.3|7639.5|7646|7643.2|7646|7643.2|7641.8|7639|61
1640925010000|2021-12-31 04:30:10|7645.8|7643|7644|7641.2|7645.8|7643|7642.8|7640|23
1640925020000|2021-12-31 04:30:20|7643.8|7641|7644.8|7642|7645.5|7642.7|7643.8|7641|4
1640925030000|2021-12-31 04:30:30|7645.5|7642.7|7645.5|7642.7|7646.8|7644|7644.8|7642|9
1640925040000|2021-12-31 04:30:40|7645.8|7643|7644.3|7641.5|7646.8|7644|7643.8|7641|24
1640925050000|2021-12-31 04:30:50|7644.8|7642|7644.3|7641.5|7645|7642.2|7643.8|7641|25
1640925060000|2021-12-31 04:31:00|7644.6|7641.8|7643.8|7641|7644.8|7642|7642.8|7640|3
1640925070000|2021-12-31 04:31:10|7644.1|7641.3|7644.8|7642|7644.8|7642|7643.3|7640.5|6
1640925080000|2021-12-31 04:31:20|7644.5|7641.7|7642.3|7639.5|7644.6|7641.8|7641.8|7639|28
1640925090000|2021-12-31 04:31:30|7642.8|7640|7642.8|7640|7642.8|7640|7641.8|7639|19
1640925100000|2021-12-31 04:31:40|7642.3|7639.5|7641.8|7639|7643.8|7641|7640.8|7638|38
1640925110000|2021-12-31 04:31:50|7641.5|7638.7|7640.8|7638|7642|7639.2|7640.1|7637.3|32
1640925120000|2021-12-31 04:32:00|7640.5|7637.7|7641.8|7639|7642.6|7639.8|7639.8|7637|25
1640925130000|2021-12-31 04:32:10|7642.1|7639.3|7642.3|7639.5|7642.4|7639.6|7641.8|7639|10
1640925140000|2021-12-31 04:32:20|7642|7639.2|7642.8|7640|7642.8|7640|7641.8|7639|3
1640925150000|2021-12-31 04:32:30|7643.3|7640.5|7641.1|7638.3|7643.3|7640.5|7641|7638.2|14
1640925160000|2021-12-31 04:32:40|7640.8|7638|7641.8|7639|7641.8|7639|7640.1|7637.3|12
1640925170000|2021-12-31 04:32:50|7641.2|7638.4|7641.1|7638.3|7641.5|7638.7|7641|7638.2|4
1640925180000|2021-12-31 04:33:00|7641.4|7638.6|7641.3|7638.5|7641.8|7639|7640.8|7638|6
1640925190000|2021-12-31 04:33:10|7641|7638.2|7641.8|7639|7641.8|7639|7640.8|7638|6
1640925200000|2021-12-31 04:33:20|7642.3|7639.5|7643.8|7641|7644.8|7642|7642.3|7639.5|22
1640925210000|2021-12-31 04:33:30|7644.3|7641.5|7642.8|7640|7644.6|7641.5|7641.8|7639|16
1640925220000|2021-12-31 04:33:40|7642.6|7639.8|7642.8|7640|7642.8|7640|7642.3|7639.5|4
1640925230000|2021-12-31 04:33:50|7643.3|7640.5|7643.3|7640.5|7643.3|7640.5|7642.8|7640|4
1640925240000|2021-12-31 04:34:00|7642.8|7640|7642.8|7640|7643.8|7641|7642.8|7640|3
1640925250000|2021-12-31 04:34:10|7643.1|7640.3|7641.1|7638.3|7643.6|7640.8|7640.6|7637.8|13
1640925260000|2021-12-31 04:34:20|7640.8|7638|7640.8|7638|7641.8|7639|7640.3|7637.5|17
1640925270000|2021-12-31 04:34:30|7641.1|7638.3|7641.8|7639|7641.8|7639|7640.8|7638|6
1640925280000|2021-12-31 04:34:40|||||||||2
1640925290000|2021-12-31 04:34:50|7640.8|7638|7640.8|7638|7640.8|7638|7640.8|7638|1
1640925300000|2021-12-31 04:35:00|7641.3|7638.5|7643.5|7640.7|7643.8|7641|7641.3|7638.5|12
1640925310000|2021-12-31 04:35:10|7643|7640.2|7646.3|7643.5|7646.5|7643.7|7642.8|7640|22
1640925320000|2021-12-31 04:35:20|7646|7643.2|7645.3|7642.5|7646.6|7643.8|7643.8|7641|21
1640925330000|2021-12-31 04:35:30|7645|7642.2|7646.8|7644|7647.1|7644.3|7644.8|7642|12
1640925340000|2021-12-31 04:35:40|7646.5|7643.7|7644.8|7642|7646.5|7643.7|7644.8|7642|13
1640925350000|2021-12-31 04:35:50|7645.1|7642.3|7644.8|7642|7645.1|7642.3|7644.8|7642|2
1640925360000|2021-12-31 04:36:00|7644.3|7641.5|7643.8|7641|7644.3|7641.5|7643.8|7641|3
1640925370000|2021-12-31 04:36:10|7644|7641.2|7644.8|7642|7645.1|7642.3|7644|7641.2|3
1640925380000|2021-12-31 04:36:20|7644.5|7641.7|7642.3|7639.5|7644.5|7641.7|7641.8|7639|24
1640925390000|2021-12-31 04:36:30|7642.6|7639.8|7643.8|7641|7643.8|7641|7642.6|7639.8|2
1640925400000|2021-12-31 04:36:40|7644.3|7641.5|7643.8|7641|7644.3|7641.5|7643.8|7641|3
1640925420000|2021-12-31 04:37:00|7644.2|7641.4|7644.8|7642|7644.8|7642|7644.2|7641.4|3
1640925430000|2021-12-31 04:37:10|||||||||1
1640925440000|2021-12-31 04:37:20|7645.3|7642.5|7646.3|7643.5|7646.8|7644|7645.3|7642.5|22
1640925450000|2021-12-31 04:37:30|7646.8|7644|7646.8|7644|7646.8|7644|7645.8|7643|3
1640925460000|2021-12-31 04:37:40|7647|7644.2|7647.8|7645|7647.8|7645|7647|7644.2|3
1640925470000|2021-12-31 04:37:50|7648.1|7645.3|7648.3|7645.5|7648.8|7646|7647.8|7645|22
1640925480000|2021-12-31 04:38:00|7647.8|7645|7646.8|7644|7647.8|7645|7646.8|7644|4
1640925490000|2021-12-31 04:38:10|7647|7644.2|7647.6|7644.8|7647.6|7644.8|7646.8|7644|3
1640925500000|2021-12-31 04:38:20|7647.8|7645|7646.3|7643.5|7647.8|7645|7645.8|7643|11
1640925510000|2021-12-31 04:38:30|7646.1|7643.3|7645.8|7643|7646.1|7643.3|7645.8|7643|0
1640925520000|2021-12-31 04:38:40|7646.1|7643.3|7646.3|7643.5|7646.8|7644|7646.1|7643.3|5
1640925530000|2021-12-31 04:38:50|7646|7643.2|7645.5|7642.7|7646.3|7643.5|7644.8|7642|5
1640925540000|2021-12-31 04:39:00|7645.2|7642.4|7645.5|7642.7|7645.5|7642.7|7644.8|7642|2
1640925550000|2021-12-31 04:39:10|7645.8|7643|7644.8|7642|7645.8|7643|7644.8|7642|5
1640925560000|2021-12-31 04:39:20|7645.3|7642.5|7646.8|7644|7646.8|7644|7644.8|7642|4
1640925570000|2021-12-31 04:39:30|7646.5|7643.7|7645.8|7643|7646.8|7644|7645.8|7643|3
1640925580000|2021-12-31 04:39:40|7643.8|7641|7643.8|7641|7643.8|7641|7643.8|7641|20
1640925590000|2021-12-31 04:39:50|7644.3|7641.5|7644.8|7642|7645.3|7642.5|7644.3|7641.5|5
1640925600000|2021-12-31 04:40:00|7644.3|7641.5|7644.3|7641.5|7644.3|7641.5|7644.3|7641.5|3
1640925610000|2021-12-31 04:40:10|7644.6|7641.8|7644.8|7642|7644.8|7642|7644.6|7641.8|1
1640925620000|2021-12-31 04:40:20|7645.3|7642.5|7644.8|7642|7645.8|7643|7644.8|7642|6
1640925630000|2021-12-31 04:40:30|7645.1|7642.3|7644.8|7642|7645.3|7642.5|7644.8|7642|1
1640925640000|2021-12-31 04:40:40|7645|7642.2|7645.8|7643|7645.8|7643|7645|7642.2|1
1640925650000|2021-12-31 04:40:50|7645.2|7642.4|7644.8|7642|7645.2|7642.4|7644|7641.2|5
1640925660000|2021-12-31 04:41:00|7645.1|7642.3|7645.3|7642.5|7645.3|7642.5|7645.1|7642.3|1
1640925670000|2021-12-31 04:41:10|7645|7642.2|7646.8|7644|7646.8|7644|7644.8|7642|19
1640925700000|2021-12-31 04:41:40|7647.1|7644.3|7647.8|7645|7648.3|7645.5|7646.8|7644|9
1640925710000|2021-12-31 04:41:50|7648.1|7645.3|7648.8|7646|7649.3|7646.5|7647.8|7645|16
1640925720000|2021-12-31 04:42:00|7649.3|7646.5|7648.8|7646|7649.6|7646.8|7648.8|7646|6
1640925730000|2021-12-31 04:42:10|7649.1|7646.3|7648.8|7646|7649.6|7646.8|7648.8|7646|28
1640925740000|2021-12-31 04:42:20|7649.1|7646.3|7648.6|7645.8|7649.1|7646.3|7648.6|7645.8|6
1640925750000|2021-12-31 04:42:30|7647.8|7645|7647.3|7644.5|7648.1|7645.3|7646.8|7644|23
1640925760000|2021-12-31 04:42:40|7647.1|7644.3|7646.8|7644|7647.1|7644.3|7646.8|7644|2
1640925780000|2021-12-31 04:43:00|7647.1|7644.3|7649.8|7647|7649.8|7647|7647.1|7644.3|48
1640925790000|2021-12-31 04:43:10|7649.6|7646.8|7649.8|7647|7650.1|7647.3|7649.6|7646.8|20
1640925800000|2021-12-31 04:43:20|7650.8|7648|7650.8|7648|7650.8|7648|7650.8|7648|6
1640925810000|2021-12-31 04:43:30|7649.8|7647|7649.8|7647|7651.8|7649|7649.8|7647|20
1640925820000|2021-12-31 04:43:40|7650.1|7647.3|7649.8|7647|7650.1|7647.3|7649.8|7647|12
1640925830000|2021-12-31 04:43:50|7650.8|7648|7650.8|7648|7651.8|7649|7650.8|7648|11
1640925840000|2021-12-31 04:44:00|7651|7648.2|7652.8|7650|7653.1|7650.3|7651|7648.2|53
1640925850000|2021-12-31 04:44:10|7652.5|7649.7|7652.8|7650|7653.1|7650.3|7651.8|7649|18
1640925860000|2021-12-31 04:44:20|7653.6|7650.8|7653.3|7650.5|7653.6|7650.8|7652.8|7650|21
1640925870000|2021-12-31 04:44:30|7653.6|7650.8|7652.8|7650|7653.8|7651|7652.8|7650|13
1640925880000|2021-12-31 04:44:40|7653.1|7650.3|7653.8|7651|7653.8|7651|7653.1|7650.3|7
1640925890000|2021-12-31 04:44:50|7653|7650.2|7652.8|7650|7653.8|7651|7652.8|7650|7
1640925900000|2021-12-31 04:45:00|7653.1|7650.3|7653.3|7650.5|7653.8|7651|7651.8|7649|41
1640925910000|2021-12-31 04:45:10|7653.6|7650.8|7652.8|7650|7653.8|7651|7652.8|7650|19
1640925920000|2021-12-31 04:45:20|7652.3|7649.5|7652.1|7649.3|7652.6|7649.8|7652.1|7649.3|3
1640925930000|2021-12-31 04:45:30|7652.3|7649.5|7653.8|7651|7653.8|7651|7652.1|7649.3|7
1640925940000|2021-12-31 04:45:40|7653.3|7650.5|7653.3|7650.5|7653.8|7651|7653|7650.2|1
1640925950000|2021-12-31 04:45:50|7653.8|7651|7653.8|7651|7653.8|7651|7653.8|7651|2
1640925960000|2021-12-31 04:46:00|7654.3|7651.5|7658.1|7655.3|7658.6|7655.8|7654.3|7651.5|153
1640925970000|2021-12-31 04:46:10|7657.1|7654.3|7654.3|7651.5|7658.1|7655.3|7654.3|7651.5|97
1640925980000|2021-12-31 04:46:20|7654.6|7651.8|7656.6|7653.8|7656.6|7653.8|7653.6|7650.8|32
1640925990000|2021-12-31 04:46:30|7656.8|7654|7657.1|7654.3|7657.6|7654.8|7656.8|7654|18
1640926000000|2021-12-31 04:46:40|7657.3|7654.5|7656.8|7654|7657.6|7654.8|7656.8|7654|6
1640926010000|2021-12-31 04:46:50|7656.3|7653.5|7656.1|7653.3|7656.6|7653.8|7655.8|7653|7
1640926020000|2021-12-31 04:47:00|7655.8|7653|7655.8|7653|7656.1|7653.3|7655.8|7653|8
1640926030000|2021-12-31 04:47:10|7655.3|7652.5|7654.6|7651.8|7655.8|7653|7654.6|7651.8|14
1640926040000|2021-12-31 04:47:20|7654.8|7652|7654.6|7651.8|7654.8|7652|7654.6|7651.8|2
1640926050000|2021-12-31 04:47:30|7654.3|7651.5|7652.8|7650|7654.8|7652|7651.8|7649|80
1640926060000|2021-12-31 04:47:40|7652.5|7649.7|7653|7650.2|7653.8|7651|7652.5|7649.7|9
1640926070000|2021-12-31 04:47:50|7652.8|7650|7651.6|7648.8|7652.8|7650|7651|7648.2|27
1640926080000|2021-12-31 04:48:00|7651|7648.2|7649.3|7646.5|7651|7648.2|7648.8|7646|90
1640926090000|2021-12-31 04:48:10|7649|7646.2|7648.8|7646|7649.8|7647|7647.8|7645|41
1640926100000|2021-12-31 04:48:20|7649.1|7646.3|7649.8|7647|7649.8|7647|7648.8|7646|10
1640926110000|2021-12-31 04:48:30|7649.3|7646.5|7650.8|7648|7650.8|7648|7648.8|7646|16
1640926120000|2021-12-31 04:48:40|7650.2|7647.4|7649.8|7647|7650.3|7647.5|7649.5|7646.7|34
1640926130000|2021-12-31 04:48:50|7649.5|7646.7|7648.8|7646|7649.8|7647|7648.8|7646|8
1640926140000|2021-12-31 04:49:00|7648.5|7645.7|7646.8|7644|7648.5|7645.7|7646|7643.2|60
1640926150000|2021-12-31 04:49:10|7647.1|7644.3|7647.8|7645|7648.5|7645.7|7647.1|7644.3|12
1640926160000|2021-12-31 04:49:20|7647.5|7644.7|7646.8|7644|7647.8|7645|7646.8|7644|28
1640926170000|2021-12-31 04:49:30|7647.8|7645|7646.8|7644|7647.8|7645|7646.5|7643.7|22
1640926180000|2021-12-31 04:49:40|7646|7643.2|7647.3|7644.5|7647.3|7644.5|7646|7643.2|16
1640926190000|2021-12-31 04:49:50|7647.6|7644.8|7646.8|7644|7647.8|7645|7645.8|7643|28
1640926200000|2021-12-31 04:50:00|7646.5|7643.7|7644.2|7641.4|7647.8|7645|7643|7640.2|74
1640926210000|2021-12-31 04:50:10|7643.9|7641.1|7644.2|7641.4|7644.2|7641.4|7643.7|7640.9|6
1640926220000|2021-12-31 04:50:20|7643.9|7641.1|7643.7|7640.9|7644.2|7641.4|7643.2|7640.4|49
1640926230000|2021-12-31 04:50:30|7644|7641.2|7644.5|7641.7|7647.9|7642.4|7643.2|7637.9|44
1640926240000|2021-12-31 04:50:40|7644.2|7641.4|7645.5|7642.7|7646.2|7643.4|7643.7|7640.9|52
1640926250000|2021-12-31 04:50:50|7646.3|7643.5|7648.8|7646|7649|7646.2|7646.3|7643.5|32
1640926260000|2021-12-31 04:51:00|7649.1|7646.3|7649.8|7647|7650.8|7648|7649.1|7646.3|30
1640926270000|2021-12-31 04:51:10|7650.3|7647.5|7651.1|7648.3|7651.1|7648.3|7650.3|7647.5|16
1640926280000|2021-12-31 04:51:20|7651.3|7648.5|7651.6|7648.8|7651.6|7648.8|7651.1|7648.3|3
1640926290000|2021-12-31 04:51:30|7651.3|7648.5|7650.8|7648|7651.3|7648.5|7650.2|7647.4|9
1640926310000|2021-12-31 04:51:50|7649.8|7647|7648.8|7646|7650.6|7647.8|7647.3|7644.5|20
1640926320000|2021-12-31 04:52:00|7648.3|7645.5|7648.8|7646|7649.8|7647|7648.3|7645.5|4
1640926330000|2021-12-31 04:52:10|7648.5|7645.7|7648.8|7646|7648.8|7646|7648.5|7645.7|0
1640926340000|2021-12-31 04:52:20|7648.6|7645.8|7648.5|7645.7|7648.6|7645.8|7648.3|7645.5|1
1640926350000|2021-12-31 04:52:30|7649|7646.2|7649.2|7646.4|7649.2|7646.4|7649|7646.2|2
1640926360000|2021-12-31 04:52:40|7650.5|7647.7|7649.8|7647|7650.5|7647.7|7649.5|7646.7|18
1640926370000|2021-12-31 04:52:50|7650.3|7647.5|7649.8|7647|7650.3|7647.5|7649.8|7647|3
1640926380000|2021-12-31 04:53:00|7650.3|7647.5|7648.8|7646|7650.3|7647.5|7648.8|7646|4
1640926390000|2021-12-31 04:53:10|7649|7646.2|7649.3|7646.5|7649.3|7646.5|7648.8|7646|1
1640926400000|2021-12-31 04:53:20|7648.8|7646|7649.8|7647|7649.8|7647|7648.8|7646|3
1640926420000|2021-12-31 04:53:40|7649.3|7646.5|7649.5|7646.7|7649.5|7646.7|7649.3|7646.5|5
1640926430000|2021-12-31 04:53:50|7649.3|7646.5|7649.3|7646.5|7649.3|7646.5|7648.8|7646|3
1640926440000|2021-12-31 04:54:00|7649|7646.2|7648.8|7646|7649.8|7647|7648.8|7646|8
1640926450000|2021-12-31 04:54:10|7648.5|7645.7|7648.8|7646|7648.8|7646|7648.3|7645.5|0
1640926460000|2021-12-31 04:54:20|7648.5|7645.7|7648.8|7646|7648.8|7646|7648.5|7645.7|0
1640926500000|2021-12-31 04:55:00|7648.2|7645.4|7647.8|7645|7648.3|7645.5|7647.8|7645|4
1640926510000|2021-12-31 04:55:10|7648.3|7645.5|7647.8|7645|7648.3|7645.5|7647.8|7645|3
1640926520000|2021-12-31 04:55:20|7646.8|7644|7646.8|7644|7646.8|7644|7646.8|7644|4
1640926540000|2021-12-31 04:55:40|7645.6|7642.8|7645.5|7642.7|7645.6|7642.8|7644.8|7642|22
1640926550000|2021-12-31 04:55:50|7647.8|7645|7646.8|7644|7647.8|7645|7646.8|7644|55
1640926560000|2021-12-31 04:56:00|||||||||1
1640926570000|2021-12-31 04:56:10|||||||||2
1640926590000|2021-12-31 04:56:30|||||||||1
1640926620000|2021-12-31 04:57:00|||||||||1
1640926640000|2021-12-31 04:57:20|7646.5|7643.7|7645.8|7643|7646.5|7643.7|7645.8|7643|4
1640926650000|2021-12-31 04:57:30|7646.8|7644|7646.8|7644|7646.8|7644|7646.8|7644|2
1640926670000|2021-12-31 04:57:50|7645.8|7643|7645.8|7643|7645.8|7643|7644.8|7642|9
1640926680000|2021-12-31 04:58:00|7644.8|7642|7644.8|7642|7644.8|7642|7644.8|7642|6
1640926690000|2021-12-31 04:58:10|7644.3|7641.5|7644.3|7641.5|7644.3|7641.5|7644.3|7641.5|9
1640926700000|2021-12-31 04:58:20|7644.8|7642|7644.8|7642|7644.8|7642|7643.8|7641|9
1640926710000|2021-12-31 04:58:30|7645|7642.2|7644.8|7642|7645.8|7643|7644.8|7642|1
1640926720000|2021-12-31 04:58:40|7644.5|7641.7|7644.5|7641.7|7644.5|7641.7|7644.5|7641.7|1
1640926730000|2021-12-31 04:58:50|7644.8|7642|7644.8|7642|7644.8|7642|7644.3|7641.5|8
1640926760000|2021-12-31 04:59:20|7644.5|7641.7|7643.8|7641|7644.8|7642|7643.8|7641|1
1640926770000|2021-12-31 04:59:30|7643.5|7640.7|7642.8|7640|7643.5|7640.7|7642.8|7640|18
1640926780000|2021-12-31 04:59:40|7643|7640.2|7643.8|7641|7643.8|7641|7643|7640.2|15
1640926790000|2021-12-31 04:59:50|7642.8|7640|7642.8|7640|7643.8|7641|7641.8|7639|38
1640926800000|2021-12-31 05:00:00|7643|7640.2|7642.8|7640|7643|7640.2|7642.8|7640|5
1640926810000|2021-12-31 05:00:10|7643.8|7641|7643.8|7641|7643.8|7641|7643.8|7641|4
1640926820000|2021-12-31 05:00:20|7643.2|7640.4|7645.3|7642.5|7645.3|7642.5|7642.8|7640|12
1640926830000|2021-12-31 05:00:30|7644.8|7642|7644.8|7642|7645.3|7642.5|7644.8|7642|0
1640926840000|2021-12-31 05:00:40|7643.8|7641|7644.8|7642|7645|7642.2|7643.8|7641|12
1640926850000|2021-12-31 05:00:50|7644.5|7641.7|7645.3|7642.5|7645.5|7642.7|7643.8|7641|23
1640926860000|2021-12-31 05:01:00|7645|7642.2|7644.8|7642|7645|7642.2|7644.8|7642|0
1640926870000|2021-12-31 05:01:10|7644.5|7641.7|7644.3|7641.5|7644.5|7641.7|7644|7641.2|5
1640926880000|2021-12-31 05:01:20|7644|7641.2|7643.8|7641|7644|7641.2|7643.8|7641|0
1640926890000|2021-12-31 05:01:30|7643.5|7640.7|7642.8|7640|7643.5|7640.7|7642.8|7640|8
1640926900000|2021-12-31 05:01:40|7643|7640.2|7643|7640.2|7643|7640.2|7642.8|7640|7
1640926910000|2021-12-31 05:01:50|7643.5|7640.7|7643.5|7640.7|7643.5|7640.7|7643.5|7640.7|0
1640926930000|2021-12-31 05:02:10|||||||||1
1640926940000|2021-12-31 05:02:20|7644.8|7642|7643.8|7641|7644.8|7642|7643.8|7641|2
1640926950000|2021-12-31 05:02:30|7644.3|7641.5|7643.8|7641|7644.3|7641.5|7643.8|7641|0
1640926960000|2021-12-31 05:02:40|7644.8|7642|7643.8|7641|7644.8|7642|7643.8|7641|4
1640926970000|2021-12-31 05:02:50|7642.8|7640|7642.5|7639.7|7643.3|7640.5|7642.5|7639.7|2
1640926990000|2021-12-31 05:03:10|7643.3|7640.5|7643.5|7640.7|7643.8|7641|7642.8|7640|26
1640927000000|2021-12-31 05:03:20|7644.3|7641.5|7645|7642.2|7645.8|7643|7643.8|7641|30
1640927010000|2021-12-31 05:03:30|7645.3|7642.5|7646.8|7644|7647.3|7644.5|7645.3|7642.5|32
1640927030000|2021-12-31 05:03:50|7647.3|7644.5|7647.8|7645|7647.8|7645|7647.3|7644.5|4
1640927040000|2021-12-31 05:04:00|7648|7645.2|7648.8|7646|7648.8|7646|7648|7645.2|2
1640927050000|2021-12-31 05:04:10|7648.5|7645.7|7649.8|7647|7650.5|7647.7|7648.5|7645.7|36
1640927060000|2021-12-31 05:04:20|7650.3|7647.5|7650.8|7648|7651|7648.2|7650.3|7647.5|8
1640927070000|2021-12-31 05:04:30|7651|7648.2|7650.8|7648|7651|7648.2|7650.8|7648|6
1640927080000|2021-12-31 05:04:40|7651|7648.2|7650.5|7647.7|7651.3|7648.5|7649.8|7647|19
1640927090000|2021-12-31 05:04:50|7650.3|7647.5|7651.8|7649|7651.8|7649|7650.3|7647.5|11
1640927100000|2021-12-31 05:05:00|7651.5|7648.7|7652.8|7650|7653.5|7650.7|7650.8|7648|68
1640927110000|2021-12-31 05:05:10|7653|7650.2|7652.8|7650|7653|7650.2|7652.8|7650|28
1640927120000|2021-12-31 05:05:20|7653|7650.2|7652.8|7650|7653|7650.2|7652.8|7650|8
1640927130000|2021-12-31 05:05:30|7653.3|7650.5|7653|7650.2|7653.3|7650.5|7652.8|7650|15
1640927140000|2021-12-31 05:05:40|7652.8|7650|7652.8|7650|7653|7650.2|7652.8|7650|3
1640927150000|2021-12-31 05:05:50|7653|7650.2|7653.8|7651|7653.8|7651|7652.8|7650|27
1640927170000|2021-12-31 05:06:10|7654|7651.2|7654.8|7652|7656.8|7654|7653|7650.2|227
1640927180000|2021-12-31 05:06:20|7654.5|7651.7|7654.8|7652|7654.8|7652|7652.5|7649.7|49
1640927190000|2021-12-31 05:06:30|7655.3|7652.5|7649.8|7647|7655.8|7653|7649.8|7647|84
1640927200000|2021-12-31 05:06:40|7649.5|7646.7|7647.8|7645|7649.8|7647|7646.5|7643.7|38
1640927210000|2021-12-31 05:06:50|7647.5|7644.7|7646.8|7644|7647.8|7645|7646.5|7643.7|7
1640927220000|2021-12-31 05:07:00|7645.8|7643|7645.8|7643|7645.8|7643|7645.8|7643|2
1640927230000|2021-12-31 05:07:10|||||||||2
1640927240000|2021-12-31 05:07:20|7645.3|7642.5|7644.8|7642|7645.3|7642.5|7643.8|7641|25
1640927250000|2021-12-31 05:07:30|7644.5|7641.7|7644.8|7642|7644.8|7642|7643.8|7641|21
1640927260000|2021-12-31 05:07:40|7644.5|7641.7|7644.8|7642|7644.8|7642|7644|7641.2|10
1640927270000|2021-12-31 05:07:50|7644.5|7641.7|7643.8|7641|7644.5|7641.7|7643.8|7641|4
1640927280000|2021-12-31 05:08:00|7644|7641.2|7644.3|7641.5|7644.3|7641.5|7643.5|7640.7|4
1640927290000|2021-12-31 05:08:10|7643.8|7641|7643.8|7641|7644|7641.2|7643.8|7641|6
1640927300000|2021-12-31 05:08:20|7643.5|7640.7|7643.3|7640.5|7643.8|7641|7642.5|7639.7|8
1640927310000|2021-12-31 05:08:30|7643.5|7640.7|7643.3|7640.5|7643.8|7641|7643.3|7640.5|0
1640927320000|2021-12-31 05:08:40|7642.8|7640|7643.8|7641|7644.8|7642|7642.8|7640|7
1640927330000|2021-12-31 05:08:50|7643.5|7640.7|7642.8|7640|7643.8|7641|7642.8|7640|5
1640927340000|2021-12-31 05:09:00|7643.3|7640.5|7643.8|7641|7643.8|7641|7643.3|7640.5|3
1640927360000|2021-12-31 05:09:20|7643.3|7640.5|7643.8|7641|7643.8|7641|7643|7640.2|7
1640927370000|2021-12-31 05:09:30|7643.5|7640.7|7642.8|7640|7643.5|7640.7|7642.8|7640|3
1640927380000|2021-12-31 05:09:40|7643.8|7641|7643.8|7641|7643.8|7641|7643.3|7640.5|5
1640927390000|2021-12-31 05:09:50|7643.5|7640.7|7644.3|7641.5|7644.3|7641.5|7643.5|7640.7|16
1640927400000|2021-12-31 05:10:00|7643.8|7641|7644.8|7642|7644.8|7642|7643.8|7641|10
1640927410000|2021-12-31 05:10:10|7645|7642.2|7645.8|7643|7645.8|7643|7645|7642.2|12
1640927420000|2021-12-31 05:10:20|7646.3|7643.5|7644.8|7642|7646.5|7643.7|7644.8|7642|21
1640927440000|2021-12-31 05:10:40|7645|7642.2|7645.3|7642.5|7645.8|7643|7645|7642.2|4
1640927450000|2021-12-31 05:10:50|7645.5|7642.7|7645.8|7643|7645.8|7643|7645.5|7642.7|0
1640927460000|2021-12-31 05:11:00|7646|7643.2|7645.8|7643|7646|7643.2|7645.3|7642.5|2
1640927470000|2021-12-31 05:11:10|7643.8|7641|7643.8|7641|7643.8|7641|7643.8|7641|36
1640927490000|2021-12-31 05:11:30|7644.8|7642|7644.7|7641.9|7644.8|7642|7644.7|7641.9|21
1640927520000|2021-12-31 05:12:00|7645.2|7642.4|7644.7|7641.9|7645.7|7642.9|7644.7|7641.9|5
1640927530000|2021-12-31 05:12:10|7644.5|7641.7|7643.7|7640.9|7644.5|7641.7|7643.3|7640.5|16
1640927550000|2021-12-31 05:12:30|7644.3|7641.5|7644.5|7641.7|7644.7|7641.9|7644.2|7641.4|1
1640927560000|2021-12-31 05:12:40|7644.7|7641.9|7643.2|7640.4|7644.7|7641.9|7643.2|7640.4|21
1640927570000|2021-12-31 05:12:50|7643.7|7640.9|7643.7|7640.9|7643.7|7640.9|7643.7|7640.9|1
1640927580000|2021-12-31 05:13:00|7643|7640.2|7638.7|7635.9|7643|7640.2|7638.7|7635.9|59
1640927590000|2021-12-31 05:13:10|7639.2|7636.4|7640|7637.2|7640.2|7637.4|7638.7|7635.9|11
1640927600000|2021-12-31 05:13:20|7639.7|7636.9|7639.7|7636.9|7640|7637.2|7639.7|7636.9|3
1640927610000|2021-12-31 05:13:30|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|4
1640927620000|2021-12-31 05:13:40|7639.7|7636.9|7636.7|7633.9|7640.7|7637.9|7636.7|7633.9|62
1640927630000|2021-12-31 05:13:50|7637|7634.2|7637.7|7634.9|7638|7635.2|7636.7|7633.9|16
1640927640000|2021-12-31 05:14:00|7638|7635.2|7634.7|7631.9|7638.7|7635.9|7634.7|7631.9|133
1640927650000|2021-12-31 05:14:10|7635.2|7632.4|7635.2|7632.4|7636.7|7633.9|7634.7|7631.9|35
1640927660000|2021-12-31 05:14:20|7635.7|7632.9|7638.2|7635.4|7638.2|7635.4|7635.2|7632.4|38
1640927670000|2021-12-31 05:14:30|7638.5|7635.7|7639.7|7636.9|7640|7637.2|7638.3|7635.5|27
1640927680000|2021-12-31 05:14:40|7640.3|7637.5|7640.5|7637.7|7640.7|7637.9|7639.7|7636.9|29
1640927690000|2021-12-31 05:14:50|7640.2|7637.4|7639.7|7636.9|7640.2|7637.4|7638.7|7635.9|6
1640927700000|2021-12-31 05:15:00|7639.5|7636.7|7640.7|7637.9|7640.7|7637.9|7639|7636.2|20
1640927710000|2021-12-31 05:15:10|7641.2|7638.4|7641.7|7638.9|7641.7|7638.9|7641.2|7638.4|4
1640927720000|2021-12-31 05:15:20|7641.2|7638.4|7641.2|7638.4|7641.5|7638.7|7640.7|7637.9|5
1640927730000|2021-12-31 05:15:30|7640.7|7637.9|7640.7|7637.9|7641|7638.2|7640.7|7637.9|0
1640927740000|2021-12-31 05:15:40|||||||||1
1640927760000|2021-12-31 05:16:00|7641.2|7638.4|7641|7638.2|7641.7|7638.9|7640.7|7637.9|17
1640927770000|2021-12-31 05:16:10|7641.2|7638.4|7641.7|7638.9|7642.2|7639.4|7641.2|7638.4|3
1640927780000|2021-12-31 05:16:20|7642.3|7639.5|7642.2|7639.4|7642.7|7639.9|7641.7|7638.9|5
1640927790000|2021-12-31 05:16:30|7642.5|7639.7|7642|7639.2|7642.5|7639.7|7641.7|7638.9|1
1640927810000|2021-12-31 05:16:50|7641.7|7638.9|7641.7|7638.9|7641.7|7638.9|7641.7|7638.9|0
1640927820000|2021-12-31 05:17:00|||||||||3
1640927830000|2021-12-31 05:17:10|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|8
1640927850000|2021-12-31 05:17:30|7640.5|7637.7|7640.7|7637.9|7640.7|7637.9|7640.5|7637.7|3
1640927870000|2021-12-31 05:17:50|||||||||3
1640927880000|2021-12-31 05:18:00|||||||||1
1640927900000|2021-12-31 05:18:20|7641|7638.2|7641.2|7638.4|7641.7|7638.9|7640.7|7637.9|4
1640927910000|2021-12-31 05:18:30|7641.7|7638.9|7641.2|7638.4|7641.7|7638.9|7641.2|7638.4|4
1640927920000|2021-12-31 05:18:40|7641.7|7638.9|7641.2|7638.4|7641.7|7638.9|7641.2|7638.4|1
1640927930000|2021-12-31 05:18:50|7641.5|7638.7|7641.7|7638.9|7641.7|7638.9|7641.5|7638.7|0
1640927940000|2021-12-31 05:19:00|7641.5|7638.7|7641.7|7638.9|7641.7|7638.9|7641.5|7638.7|2
1640927950000|2021-12-31 05:19:10|7642.2|7639.4|7642.2|7639.4|7642.7|7639.9|7642.2|7639.4|1
1640927960000|2021-12-31 05:19:20|7642|7639.2|7640.7|7637.9|7642.2|7639.4|7640.7|7637.9|10
1640927970000|2021-12-31 05:19:30|7640.2|7637.4|7639.7|7636.9|7640.7|7637.9|7639.7|7636.9|12
1640927980000|2021-12-31 05:19:40|7639.5|7636.7|7639.7|7636.9|7639.7|7636.9|7639.2|7636.4|7
1640927990000|2021-12-31 05:19:50|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.2|7637.4|4
1640928030000|2021-12-31 05:20:30|7640.2|7637.4|7640.5|7637.7|7640.5|7637.7|7640.2|7637.4|4
1640928040000|2021-12-31 05:20:40|7640.7|7637.9|7640.5|7637.7|7640.7|7637.9|7640.5|7637.7|2
1640928050000|2021-12-31 05:20:50|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|1
1640928060000|2021-12-31 05:21:00|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|1
1640928070000|2021-12-31 05:21:10|7640|7637.2|7640.7|7637.9|7640.7|7637.9|7640|7637.2|2
1640928090000|2021-12-31 05:21:30|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|7640.5|7637.7|1
1640928100000|2021-12-31 05:21:40|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.2|7637.4|1
1640928110000|2021-12-31 05:21:50|||||||||1
1640928120000|2021-12-31 05:22:00|7641|7638.2|7641|7638.2|7641.7|7638.9|7641|7638.2|4
1640928130000|2021-12-31 05:22:10|7640.2|7637.4|7639.7|7636.9|7640.2|7637.4|7639.7|7636.9|3
1640928140000|2021-12-31 05:22:20|7639.2|7636.4|7639|7636.2|7639.2|7636.4|7638.7|7635.9|6
1640928150000|2021-12-31 05:22:30|7638.7|7635.9|7638.7|7635.9|7639.5|7636.7|7638.7|7635.9|7
1640928170000|2021-12-31 05:22:50|||||||||1
1640928180000|2021-12-31 05:23:00|7639.7|7636.9|7641.7|7638.9|7642.2|7639.4|7639.7|7636.9|26
1640928190000|2021-12-31 05:23:10|7641.5|7638.7|7641.5|7638.7|7641.7|7638.9|7641.5|7638.7|3
1640928200000|2021-12-31 05:23:20|7641.2|7638.4|7641.5|7638.7|7641.7|7638.9|7641.2|7638.4|1
1640928220000|2021-12-31 05:23:40|7641.7|7638.9|7641.7|7638.9|7641.7|7638.9|7641.5|7638.7|0
1640928240000|2021-12-31 05:24:00|7642.7|7639.9|7642|7639.2|7642.7|7639.9|7642|7639.2|4
1640928250000|2021-12-31 05:24:10|7642.5|7639.7|7641.7|7638.9|7642.5|7639.7|7641.7|7638.9|1
1640928260000|2021-12-31 05:24:20|7642|7639.2|7641.7|7638.9|7642|7639.2|7641.7|7638.9|0
1640928270000|2021-12-31 05:24:30|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|1
1640928280000|2021-12-31 05:24:40|7641.7|7638.9|7641.7|7638.9|7641.7|7638.9|7641.7|7638.9|0
1640928290000|2021-12-31 05:24:50|||||||||1
1640928300000|2021-12-31 05:25:00|||||||||1
1640928330000|2021-12-31 05:25:30|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|2
1640928340000|2021-12-31 05:25:40|7641.2|7638.4|7641.2|7638.4|7641.2|7638.4|7640.7|7637.9|0
1640928370000|2021-12-31 05:26:10|||||||||1
1640928390000|2021-12-31 05:26:30|7640.7|7637.9|7640.5|7637.7|7640.7|7637.9|7640.5|7637.7|1
1640928400000|2021-12-31 05:26:40|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|0
1640928410000|2021-12-31 05:26:50|||||||||1
1640928420000|2021-12-31 05:27:00|||||||||1
1640928430000|2021-12-31 05:27:10|7641.7|7638.9|7641.5|7638.7|7641.7|7638.9|7641.5|7638.7|0
1640928440000|2021-12-31 05:27:20|7641|7638.2|7641|7638.2|7641|7638.2|7641|7638.2|0
1640928460000|2021-12-31 05:27:40|7640.7|7637.9|7638.7|7635.9|7640.7|7637.9|7638.7|7635.9|8
1640928470000|2021-12-31 05:27:50|7639.2|7636.4|7639.7|7636.9|7639.7|7636.9|7639.2|7636.4|4
1640928480000|2021-12-31 05:28:00|7639.2|7636.4|7638.7|7635.9|7639.2|7636.4|7638.7|7635.9|6
1640928490000|2021-12-31 05:28:10|7639.2|7636.4|7639|7636.2|7639.7|7636.9|7639|7636.2|2
1640928500000|2021-12-31 05:28:20|7638.7|7635.9|7638.5|7635.7|7638.7|7635.9|7638|7635.2|4
1640928510000|2021-12-31 05:28:30|7638.2|7635.4|7638.7|7635.9|7638.7|7635.9|7638|7635.2|8
1640928520000|2021-12-31 05:28:40|7638.5|7635.7|7637.7|7634.9|7638.5|7635.7|7637.2|7634.4|20
1640928530000|2021-12-31 05:28:50|7636.7|7633.9|7636.7|7633.9|7636.7|7633.9|7636.7|7633.9|30
1640928540000|2021-12-31 05:29:00|7637.3|7634.5|7637.7|7634.9|7638.7|7635.9|7637.2|7634.4|8
1640928550000|2021-12-31 05:29:10|||||||||1
1640928560000|2021-12-31 05:29:20|7637.5|7634.7|7637.7|7634.9|7638|7635.2|7637.2|7634.4|5
1640928570000|2021-12-31 05:29:30|7637.5|7634.7|7637.5|7634.7|7637.5|7634.7|7637.5|7634.7|14
1640928580000|2021-12-31 05:29:40|7636.7|7633.9|7636.7|7633.9|7637.5|7634.7|7636.7|7633.9|3
1640928590000|2021-12-31 05:29:50|||||||||3
1640928600000|2021-12-31 05:30:00|7637|7634.2|7644.7|7641.9|7646.7|7643.9|7637|7634.2|94
1640928610000|2021-12-31 05:30:10|7644.5|7641.7|7642.5|7639.7|7644.5|7641.7|7641.7|7638.9|30
1640928620000|2021-12-31 05:30:20|7642.7|7639.9|7637.7|7634.9|7642.7|7639.9|7637.7|7634.9|20
1640928630000|2021-12-31 05:30:30|7638|7635.2|7639.7|7636.9|7640|7637.2|7638|7635.2|8
1640928640000|2021-12-31 05:30:40|7640|7637.2|7640.7|7637.9|7640.7|7637.9|7640|7637.2|3
1640928650000|2021-12-31 05:30:50|7640.5|7637.7|7638.7|7635.9|7640.5|7637.7|7638.7|7635.9|7
1640928660000|2021-12-31 05:31:00|7639|7636.2|7640.7|7637.9|7640.7|7637.9|7637.7|7634.9|20
1640928670000|2021-12-31 05:31:10|7641.5|7638.7|7640.7|7637.9|7641.5|7638.7|7640.7|7637.9|3
1640928680000|2021-12-31 05:31:20|7641|7638.2|7641.7|7638.9|7641.7|7638.9|7641|7638.2|3
1640928690000|2021-12-31 05:31:30|7642|7639.2|7642.2|7639.4|7642.2|7639.4|7642|7639.2|5
1640928700000|2021-12-31 05:31:40|7642.5|7639.7|7641.7|7638.9|7642.5|7639.7|7641.7|7638.9|3
1640928710000|2021-12-31 05:31:50|7641.4|7638.6|7641.4|7638.6|7641.4|7638.6|7641.4|7638.6|2
1640928720000|2021-12-31 05:32:00|7641.2|7638.4|7642.7|7639.9|7643.7|7640.9|7641.2|7638.4|10
1640928730000|2021-12-31 05:32:10|7641.7|7638.9|7641.3|7638.5|7641.7|7638.9|7638.7|7635.9|59
1640928740000|2021-12-31 05:32:20|7641.7|7638.9|7640.7|7637.9|7642.5|7639.7|7640.4|7637.6|9
1640928750000|2021-12-31 05:32:30|7641|7638.2|7641.7|7638.9|7642.7|7639.9|7641|7638.2|9
1640928760000|2021-12-31 05:32:40|7642.2|7639.4|7643.7|7640.9|7643.7|7640.9|7641.7|7638.9|2
1640928770000|2021-12-31 05:32:50|7642.7|7639.9|7643.7|7640.9|7643.7|7640.9|7641.7|7638.9|21
1640928780000|2021-12-31 05:33:00|7644.3|7641.5|7643.2|7640.4|7644.3|7641.5|7642.7|7639.9|27
1640928790000|2021-12-31 05:33:10|7642.9|7640.1|7641.7|7638.9|7642.9|7640.1|7641.7|7638.9|5
1640928800000|2021-12-31 05:33:20|7641.4|7638.6|7640.7|7637.9|7641.4|7638.6|7640.4|7637.6|9
1640928810000|2021-12-31 05:33:30|7641|7638.2|7640.7|7637.9|7641|7638.2|7640.7|7637.9|0
1640928820000|2021-12-31 05:33:40|7641|7638.2|7641|7638.2|7641.5|7638.7|7640.7|7637.9|6
1640928830000|2021-12-31 05:33:50|7641.3|7638.5|7641.7|7638.9|7642.4|7639.6|7641.3|7638.5|6
1640928850000|2021-12-31 05:34:10|7642|7639.2|7641.7|7638.9|7642|7639.2|7641.7|7638.9|1
1640928860000|2021-12-31 05:34:20|7642|7639.2|7642.2|7639.4|7642.2|7639.4|7641.7|7638.9|0
1640928870000|2021-12-31 05:34:30|7641.9|7639.1|7641.7|7638.9|7641.9|7639.1|7641.7|7638.9|0
1640928890000|2021-12-31 05:34:50|||||||||5
1640928900000|2021-12-31 05:35:00|7642|7639.2|7644.7|7641.9|7645.7|7642.9|7641.7|7638.9|35
1640928910000|2021-12-31 05:35:10|7645|7642.2|7644.7|7641.9|7645.7|7642.9|7644.7|7641.9|15
1640928920000|2021-12-31 05:35:20|7645.7|7642.9|7645.7|7642.9|7645.7|7642.9|7645.4|7642.6|14
1640928930000|2021-12-31 05:35:30|7645.2|7642.4|7643.7|7640.9|7645.5|7642.7|7643.7|7640.9|13
1640928940000|2021-12-31 05:35:40|7643.4|7640.6|7642.4|7639.6|7643.4|7640.6|7641.9|7639.1|5
1640928950000|2021-12-31 05:35:50|7642.2|7639.4|7642.4|7639.6|7642.7|7639.9|7641.7|7638.9|11
1640928960000|2021-12-31 05:36:00|7642.7|7639.9|7642.7|7639.9|7643.7|7640.9|7642.4|7639.6|4
1640928970000|2021-12-31 05:36:10|7643.2|7640.4|7640.7|7637.9|7643.2|7640.4|7640.7|7637.9|14
1640928980000|2021-12-31 05:36:20|7640.4|7637.6|7640|7637.2|7640.4|7637.6|7638.7|7635.9|13
1640928990000|2021-12-31 05:36:30|7640.5|7637.7|7639.7|7636.9|7640.5|7637.7|7639.2|7636.4|4
1640929000000|2021-12-31 05:36:40|7640.2|7637.4|7639.7|7636.9|7640.2|7637.4|7639.7|7636.9|6
1640929010000|2021-12-31 05:36:50|7640|7637.2|7639|7636.2|7640|7637.2|7639|7636.2|3
1640929020000|2021-12-31 05:37:00|7638.7|7635.9|7640.7|7637.9|7640.7|7637.9|7638.7|7635.9|16
1640929030000|2021-12-31 05:37:10|7641.7|7638.9|7641|7638.2|7643|7640.2|7640.7|7637.9|22
1640929040000|2021-12-31 05:37:20|7641.3|7638.5|7640.4|7637.6|7642|7639.2|7640.4|7637.6|8
1640929050000|2021-12-31 05:37:30|7640.2|7637.4|7640.2|7637.4|7640.7|7637.9|7639.4|7636.6|4
1640929060000|2021-12-31 05:37:40|7639.9|7637.1|7640.7|7637.9|7640.7|7637.9|7639.9|7637.1|3
1640929080000|2021-12-31 05:38:00|7641|7638.2|7641.4|7638.6|7641.7|7638.9|7640.7|7637.9|6
1640929090000|2021-12-31 05:38:10|7641.7|7638.9|7642.4|7639.6|7642.7|7639.9|7641.7|7638.9|1
1640929110000|2021-12-31 05:38:30|7642.7|7639.9|7641.7|7638.9|7642.7|7639.9|7641.7|7638.9|0
1640929120000|2021-12-31 05:38:40|7641.4|7638.6|7640.7|7637.9|7641.4|7638.6|7640.7|7637.9|6
1640929130000|2021-12-31 05:38:50|7641|7638.2|7639.7|7636.9|7641|7638.2|7639.7|7636.9|8
1640929140000|2021-12-31 05:39:00|7640|7637.2|7640.7|7637.9|7640.7|7637.9|7639.7|7636.9|5
1640929150000|2021-12-31 05:39:10|7641|7638.2|7641.7|7638.9|7641.7|7638.9|7641|7638.2|0
1640929160000|2021-12-31 05:39:20|7640.7|7637.9|7644|7641.2|7644.3|7641.5|7639.7|7636.9|75
1640929170000|2021-12-31 05:39:30|7643.7|7640.9|7644|7641.2|7644.2|7641.4|7643.7|7640.9|4
1640929180000|2021-12-31 05:39:40|7643.7|7640.9|7643.7|7640.9|7643.7|7640.9|7643.7|7640.9|0
1640929200000|2021-12-31 05:40:00|7644.5|7641.7|7645.7|7642.9|7645.7|7642.9|7644.5|7641.7|32
1640929210000|2021-12-31 05:40:10|7644.7|7641.9|7644.7|7641.9|7645.3|7642.5|7644.7|7641.9|6
1640929220000|2021-12-31 05:40:20|7645.5|7642.7|7642.5|7639.7|7645.5|7642.7|7641.7|7638.9|42
1640929230000|2021-12-31 05:40:30|7642.7|7639.9|7642.7|7639.9|7642.7|7639.9|7642.4|7639.6|1
1640929240000|2021-12-31 05:40:40|7642.2|7639.4|7642.7|7639.9|7642.7|7639.9|7642.2|7639.4|6
1640929260000|2021-12-31 05:41:00|7643.3|7640.5|7644.7|7641.9|7645.5|7642.7|7643.3|7640.5|21
1640929270000|2021-12-31 05:41:10|7644.4|7641.6|7643|7640.2|7644.4|7641.6|7642.7|7639.9|6
1640929280000|2021-12-31 05:41:20|7643.5|7640.7|7643|7640.2|7644|7641.2|7642.7|7639.9|2
1640929290000|2021-12-31 05:41:30|7643.2|7640.4|7643.5|7640.7|7643.5|7640.7|7643|7640.2|1
1640929300000|2021-12-31 05:41:40|7643.2|7640.4|7643|7640.2|7643.5|7640.7|7642.7|7639.9|3
1640929310000|2021-12-31 05:41:50|7642.7|7639.9|7642.7|7639.9|7642.7|7639.9|7641.7|7638.9|5
1640929320000|2021-12-31 05:42:00|7642.4|7639.6|7642.7|7639.9|7642.7|7639.9|7641.7|7638.9|9
1640929330000|2021-12-31 05:42:10|7645.9|7643.1|7647.7|7644.9|7647.7|7644.9|7645.9|7643.1|66
1640929340000|2021-12-31 05:42:20|7646.7|7643.9|7646.2|7643.4|7647|7644.2|7646.2|7643.4|5
1640929350000|2021-12-31 05:42:30|7646.3|7643.5|7644.7|7641.9|7646.5|7643.7|7644.7|7641.9|24
1640929360000|2021-12-31 05:42:40|7644|7641.2|7645|7642.2|7645|7642.2|7644|7641.2|10
1640929370000|2021-12-31 05:42:50|7644.7|7641.9|7645|7642.2|7645|7642.2|7644.2|7641.4|4
1640929380000|2021-12-31 05:43:00|7644.7|7641.9|7644.7|7641.9|7644.7|7641.9|7644.7|7641.9|0
1640929430000|2021-12-31 05:43:50|7644.4|7641.6|7644.4|7641.6|7644.4|7641.6|7644.4|7641.6|0
1640929440000|2021-12-31 05:44:00|7644.7|7641.9|7644.7|7641.9|7644.7|7641.9|7644.7|7641.9|0
1640929450000|2021-12-31 05:44:10|7645.5|7642.7|7645|7642.2|7645.7|7642.9|7645|7642.2|9
1640929460000|2021-12-31 05:44:20|7644.7|7641.9|7643|7640.2|7644.7|7641.9|7643|7640.2|11
1640929470000|2021-12-31 05:44:30|7643.5|7640.7|7643.7|7640.9|7643.7|7640.9|7643.5|7640.7|0
1640929480000|2021-12-31 05:44:40|||||||||1
1640929490000|2021-12-31 05:44:50|7643.2|7640.4|7642.5|7639.7|7643.2|7640.4|7642.5|7639.7|8
1640929500000|2021-12-31 05:45:00|7641.7|7638.9|7643.7|7640.9|7643.7|7640.9|7641.7|7638.9|12
1640929510000|2021-12-31 05:45:10|7643.2|7640.4|7642.7|7639.9|7643.2|7640.4|7642.7|7639.9|3
1640929520000|2021-12-31 05:45:20|7642.4|7639.6|7642.7|7639.9|7643|7640.2|7640.7|7637.9|22
1640929530000|2021-12-31 05:45:30|7643.5|7640.7|7643.2|7640.4|7643.5|7640.7|7643.2|7640.4|4
1640929540000|2021-12-31 05:45:40|7643.7|7640.9|7642.7|7639.9|7643.7|7640.9|7642.7|7639.9|0
1640929550000|2021-12-31 05:45:50|7643|7640.2|7642.7|7639.9|7643|7640.2|7642.7|7639.9|1
1640929560000|2021-12-31 05:46:00|7642.4|7639.6|7641.7|7638.9|7642.4|7639.6|7641.7|7638.9|1
1640929570000|2021-12-31 05:46:10|7642.7|7639.9|7644.7|7641.9|7644.7|7641.9|7642.7|7639.9|13
1640929580000|2021-12-31 05:46:20|7645|7642.2|7644.7|7641.9|7645.2|7642.4|7644.7|7641.9|4
1640929590000|2021-12-31 05:46:30|7645|7642.2|7646.7|7643.9|7646.7|7643.9|7645|7642.2|8
1640929600000|2021-12-31 05:46:40|7646.4|7643.6|7646.7|7643.9|7646.7|7643.9|7645.7|7642.9|2
1640929610000|2021-12-31 05:46:50|7647|7644.2|7646.7|7643.9|7647|7644.2|7646.7|7643.9|1
1640929620000|2021-12-31 05:47:00|7647|7644.2|7647.7|7644.9|7647.7|7644.9|7647|7644.2|3
1640929640000|2021-12-31 05:47:20|7646.7|7643.9|7647.7|7644.9|7647.7|7644.9|7646.7|7643.9|4
1640929650000|2021-12-31 05:47:30|7647.3|7644.5|7646.7|7643.9|7647.3|7644.5|7646.7|7643.9|2
1640929680000|2021-12-31 05:48:00|7647.3|7644.5|7647.7|7644.9|7647.7|7644.9|7647.3|7644.5|5
1640929690000|2021-12-31 05:48:10|||||||||1
1640929710000|2021-12-31 05:48:30|||||||||1
1640929720000|2021-12-31 05:48:40|7647.4|7644.6|7646.7|7643.9|7647.4|7644.6|7646.7|7643.9|3
1640929730000|2021-12-31 05:48:50|||||||||1
1640929740000|2021-12-31 05:49:00|7647.4|7644.6|7648.7|7645.9|7648.7|7645.9|7647.4|7644.6|8
1640929750000|2021-12-31 05:49:10|||||||||2
1640929760000|2021-12-31 05:49:20|7648.9|7646.1|7649.7|7646.9|7650|7647.2|7648.9|7646.1|8
1640929770000|2021-12-31 05:49:30|7649.4|7646.6|7647.7|7644.9|7649.7|7646.9|7647.7|7644.9|4
1640929780000|2021-12-31 05:49:40|7648|7645.2|7648.7|7645.9|7649|7646.2|7648|7645.2|2
1640929790000|2021-12-31 05:49:50|7648.9|7646.1|7649.7|7646.9|7649.7|7646.9|7648.9|7646.1|5
1640929800000|2021-12-31 05:50:00|7649.4|7646.6|7649.7|7646.9|7649.7|7646.9|7649.2|7646.4|3
1640929810000|2021-12-31 05:50:10|7648.7|7645.9|7648.7|7645.9|7648.7|7645.9|7648.7|7645.9|12
1640929820000|2021-12-31 05:50:20|7648.4|7645.6|7648.4|7645.6|7649.7|7646.9|7647.7|7644.9|41
1640929830000|2021-12-31 05:50:30|7648.7|7645.9|7648.7|7645.9|7648.7|7645.9|7648.7|7645.9|0
1640929840000|2021-12-31 05:50:40|7649.3|7646.5|7647.7|7644.9|7649.7|7646.9|7647.7|7644.9|18
1640929850000|2021-12-31 05:50:50|7648|7645.2|7648.7|7645.9|7648.7|7645.9|7647.7|7644.9|6
1640929860000|2021-12-31 05:51:00|||||||||5
1640929870000|2021-12-31 05:51:10|7649.7|7646.9|7649.7|7646.9|7649.7|7646.9|7649.7|7646.9|1
1640929880000|2021-12-31 05:51:20|7649.4|7646.6|7649.7|7646.9|7649.7|7646.9|7649.4|7646.6|1
1640929890000|2021-12-31 05:51:30|7649.4|7646.6|7651.7|7648.9|7652|7649.2|7649.4|7646.6|81
1640929900000|2021-12-31 05:51:40|7652.5|7649.7|7652.7|7649.9|7652.7|7649.9|7652.2|7649.4|95
1640929910000|2021-12-31 05:51:50|7651.9|7649.1|7653.5|7650.7|7653.5|7650.7|7651.7|7648.9|32
1640929920000|2021-12-31 05:52:00|7653.3|7650.5|7652.7|7649.9|7653.3|7650.5|7652.7|7649.9|3
1640929930000|2021-12-31 05:52:10|7653|7650.2|7652.7|7649.9|7653|7650.2|7652.7|7649.9|7
1640929940000|2021-12-31 05:52:20|7653|7650.2|7651.7|7648.9|7653.5|7650.7|7651.7|7648.9|18
1640929950000|2021-12-31 05:52:30|7652|7649.2|7653.2|7650.4|7653.5|7650.7|7651.7|7648.9|19
1640929960000|2021-12-31 05:52:40|7653.5|7650.7|7653.7|7650.9|7653.7|7650.9|7653.5|7650.7|5
1640929970000|2021-12-31 05:52:50|7654.3|7651.5|7655.5|7652.7|7655.5|7652.7|7654.3|7651.5|47
1640929980000|2021-12-31 05:53:00|7654.7|7651.9|7655.5|7652.7|7655.5|7652.7|7654.7|7651.9|15
1640929990000|2021-12-31 05:53:10|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|9
1640930000000|2021-12-31 05:53:20|7656.2|7653.4|7655.7|7652.9|7656.7|7653.9|7655.7|7652.9|57
1640930010000|2021-12-31 05:53:30|7656.5|7653.7|7655.7|7652.9|7656.5|7653.7|7655.7|7652.9|11
1640930020000|2021-12-31 05:53:40|||||||||6
1640930030000|2021-12-31 05:53:50|7656|7653.2|7655.7|7652.9|7656|7653.2|7655.7|7652.9|13
1640930040000|2021-12-31 05:54:00|7656|7653.2|7656.7|7653.9|7657.5|7654.7|7656|7653.2|26
1640930050000|2021-12-31 05:54:10|7655.9|7653.1|7655.7|7652.9|7656.7|7653.9|7655.7|7652.9|15
1640930060000|2021-12-31 05:54:20|7656|7653.2|7655.7|7652.9|7656|7653.2|7655.7|7652.9|5
1640930070000|2021-12-31 05:54:30|7656.2|7653.4|7656.7|7653.9|7656.7|7653.9|7656.2|7653.4|4
1640930080000|2021-12-31 05:54:40|||||||||8
1640930090000|2021-12-31 05:54:50|7657|7654.2|7657|7654.2|7657|7654.2|7656.7|7653.9|7
1640930100000|2021-12-31 05:55:00|7657.3|7654.5|7657.7|7654.9|7657.7|7654.9|7656.7|7653.9|7
1640930110000|2021-12-31 05:55:10|||||||||2
1640930120000|2021-12-31 05:55:20|||||||||4
1640930130000|2021-12-31 05:55:30|||||||||1
1640930140000|2021-12-31 05:55:40|||||||||2
1640930150000|2021-12-31 05:55:50|7657.5|7654.7|7656.7|7653.9|7657.5|7654.7|7656.7|7653.9|11
1640930160000|2021-12-31 05:56:00|7657|7654.2|7657.7|7654.9|7657.7|7654.9|7656.7|7653.9|9
1640930170000|2021-12-31 05:56:10|||||||||1
1640930180000|2021-12-31 05:56:20|7658.5|7655.7|7658.7|7655.9|7658.7|7655.9|7658.5|7655.7|14
1640930190000|2021-12-31 05:56:30|7659.5|7656.7|7657.7|7654.9|7659.5|7656.7|7657.7|7654.9|6
1640930200000|2021-12-31 05:56:40|7656.9|7654.1|7656.7|7653.9|7656.9|7654.1|7656.4|7653.6|18
1640930210000|2021-12-31 05:56:50|7657|7654.2|7657.7|7654.9|7658.5|7655.7|7657|7654.2|48
1640930220000|2021-12-31 05:57:00|7657.4|7654.6|7654.7|7651.9|7657.4|7654.6|7653.9|7651.1|43
1640930230000|2021-12-31 05:57:10|7655.3|7652.5|7655.7|7652.9|7656|7653.2|7655.3|7652.5|14
1640930240000|2021-12-31 05:57:20|7655.4|7652.6|7655.4|7652.6|7655.7|7652.9|7654.9|7652.1|8
1640930250000|2021-12-31 05:57:30|7655.1|7652.3|7656.3|7653.5|7656.3|7653.5|7654.7|7651.9|12
1640930260000|2021-12-31 05:57:40|7656.4|7653.6|7655.7|7652.9|7656.7|7653.9|7655.7|7652.9|17
1640930270000|2021-12-31 05:57:50|7656|7653.2|7656|7653.2|7656|7653.2|7655.7|7652.9|2
1640930280000|2021-12-31 05:58:00|7656.7|7653.9|7657.7|7654.9|7657.7|7654.9|7656.7|7653.9|15
1640930290000|2021-12-31 05:58:10|7657.2|7654.4|7656.7|7653.9|7657.4|7654.6|7656.7|7653.9|6
1640930300000|2021-12-31 05:58:20|7657|7654.2|7656.7|7653.9|7657.3|7654.5|7656.7|7653.9|2
1640930310000|2021-12-31 05:58:30|7657.2|7654.4|7657.2|7654.4|7657.5|7654.7|7656.9|7654.1|4
1640930320000|2021-12-31 05:58:40|7656.9|7654.1|7657.7|7654.9|7657.7|7654.9|7656.9|7654.1|4
1640930330000|2021-12-31 05:58:50|7656.9|7654.1|7657.2|7654.4|7657.2|7654.4|7656.9|7654.1|12
1640930340000|2021-12-31 05:59:00|7657.5|7654.7|7657|7654.2|7657.5|7654.7|7656.7|7653.9|1
1640930350000|2021-12-31 05:59:10|7656.7|7653.9|7656.7|7653.9|7657|7654.2|7656.7|7653.9|2
1640930360000|2021-12-31 05:59:20|7657|7654.2|7656.7|7653.9|7657|7654.2|7656.7|7653.9|0
1640930370000|2021-12-31 05:59:30|7656.9|7654.1|7658.7|7655.9|7658.7|7655.9|7656.9|7654.1|7
1640930380000|2021-12-31 05:59:40|7658.4|7655.6|7655.9|7653.1|7658.4|7655.6|7655.7|7652.9|21
1640930390000|2021-12-31 05:59:50|7656.2|7653.4|7655.7|7652.9|7656.7|7653.9|7655.7|7652.9|5
1640930400000|2021-12-31 06:00:00|7656.3|7653.5|7656.7|7653.9|7657.4|7654.6|7656.3|7653.5|9
1640930410000|2021-12-31 06:00:10|7657.4|7654.6|7657.4|7654.6|7657.7|7654.9|7657.4|7654.6|6
1640930420000|2021-12-31 06:00:20|7657.1|7654.3|7657.7|7654.9|7658|7655.2|7657.1|7654.3|17
1640930430000|2021-12-31 06:00:30|7657.4|7654.6|7657.4|7654.6|7657.4|7654.6|7657.4|7654.6|3
1640930440000|2021-12-31 06:00:40|7657.1|7654.3|7657.7|7654.9|7657.7|7654.9|7656.4|7653.6|8
1640930450000|2021-12-31 06:00:50|7657.4|7654.6|7656.7|7653.9|7657.4|7654.6|7656.7|7653.9|3
1640930460000|2021-12-31 06:01:00|7656.4|7653.6|7656.4|7653.6|7656.4|7653.6|7656.4|7653.6|1
1640930470000|2021-12-31 06:01:10|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|0
1640930480000|2021-12-31 06:01:20|7656|7653.2|7655.7|7652.9|7656.2|7653.4|7655.7|7652.9|5
1640930490000|2021-12-31 06:01:30|7656|7653.2|7655.7|7652.9|7656.5|7653.7|7655.7|7652.9|4
1640930500000|2021-12-31 06:01:40|7656|7653.2|7656.5|7653.7|7656.5|7653.7|7655.7|7652.9|7
1640930510000|2021-12-31 06:01:50|7656.2|7653.4|7655.7|7652.9|7656.2|7653.4|7655.7|7652.9|2
1640930530000|2021-12-31 06:02:10|7656|7653.2|7656.7|7653.9|7656.7|7653.9|7656|7653.2|11
1640930540000|2021-12-31 06:02:20|||||||||1
1640930550000|2021-12-31 06:02:30|7656.4|7653.6|7656.2|7653.4|7656.5|7653.7|7655.7|7652.9|5
1640930560000|2021-12-31 06:02:40|7655.9|7653.1|7655.7|7652.9|7655.9|7653.1|7655.7|7652.9|3
1640930580000|2021-12-31 06:03:00|7655.9|7653.1|7655.7|7652.9|7655.9|7653.1|7655.7|7652.9|80
1640930590000|2021-12-31 06:03:10|||||||||2
1640930600000|2021-12-31 06:03:20|7656|7653.2|7655.7|7652.9|7656|7653.2|7655.7|7652.9|4
1640930610000|2021-12-31 06:03:30|||||||||13
1640930620000|2021-12-31 06:03:40|||||||||5
1640930630000|2021-12-31 06:03:50|||||||||1
1640930640000|2021-12-31 06:04:00|7656|7653.2|7656.7|7653.9|7656.7|7653.9|7656|7653.2|6
1640930650000|2021-12-31 06:04:10|7657|7654.2|7657.7|7654.9|7657.7|7654.9|7657|7654.2|10
1640930660000|2021-12-31 06:04:20|7658.3|7655.5|7658.3|7655.5|7658.3|7655.5|7658.3|7655.5|2
1640930670000|2021-12-31 06:04:30|7658.5|7655.7|7658.7|7655.9|7658.7|7655.9|7658.5|7655.7|0
1640930680000|2021-12-31 06:04:40|7659.3|7656.5|7659|7656.2|7659.3|7656.5|7659|7656.2|6
1640930690000|2021-12-31 06:04:50|7658.7|7655.9|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|3
1640930700000|2021-12-31 06:05:00|7660.7|7657.9|7661.5|7658.7|7662.5|7659.7|7660.7|7657.9|98
1640930710000|2021-12-31 06:05:10|7661.7|7658.9|7662|7659.2|7663.5|7660.7|7661.7|7658.9|67
1640930720000|2021-12-31 06:05:20|7661.7|7658.9|7662.7|7659.9|7663.3|7660.5|7661.7|7658.9|17
1640930730000|2021-12-31 06:05:30|7662.2|7659.4|7660.7|7657.9|7662.5|7659.7|7660.7|7657.9|22
1640930740000|2021-12-31 06:05:40|7661|7658.2|7662.7|7659.9|7662.7|7659.9|7660.7|7657.9|7
1640930750000|2021-12-31 06:05:50|7662.9|7660.1|7662.7|7659.9|7663.7|7660.9|7662.7|7659.9|26
1640930760000|2021-12-31 06:06:00|7662.4|7659.6|7662.7|7659.9|7662.7|7659.9|7662.4|7659.6|2
1640930770000|2021-12-31 06:06:10|7663.5|7660.7|7662.5|7659.7|7664|7661.2|7660.7|7657.9|108
1640930780000|2021-12-31 06:06:20|7662.7|7659.9|7662.7|7659.9|7663.3|7660.5|7662.7|7659.9|8
1640930790000|2021-12-31 06:06:30|7662.1|7659.3|7661.7|7658.9|7662.1|7659.3|7661.7|7658.9|7
1640930800000|2021-12-31 06:06:40|7661.5|7658.7|7662.5|7659.7|7662.5|7659.7|7661.5|7658.7|5
1640930810000|2021-12-31 06:06:50|7661.7|7658.9|7662|7659.2|7662.5|7659.7|7661.7|7658.9|4
1640930820000|2021-12-31 06:07:00|7662.5|7659.7|7662.7|7659.9|7663|7660.2|7662.5|7659.7|3
1640930830000|2021-12-31 06:07:10|7663|7660.2|7662.7|7659.9|7663.5|7660.7|7662.7|7659.9|14
1640930840000|2021-12-31 06:07:20|7663|7660.2|7662.7|7659.9|7663.7|7660.9|7662.7|7659.9|11
1640930850000|2021-12-31 06:07:30|7663|7660.2|7664.7|7661.9|7665.5|7662.7|7663|7660.2|38
1640930860000|2021-12-31 06:07:40|7664.5|7661.7|7663.7|7660.9|7664.5|7661.7|7663.7|7660.9|13
1640930870000|2021-12-31 06:07:50|||||||||1
1640930880000|2021-12-31 06:08:00|7664|7661.2|7663.5|7660.7|7664.5|7661.7|7663.5|7660.7|19
1640930890000|2021-12-31 06:08:10|7664.1|7661.3|7665.7|7662.9|7666|7663.2|7664.1|7661.3|59
1640930900000|2021-12-31 06:08:20|7666|7663.2|7666.7|7663.9|7666.7|7663.9|7666|7663.2|21
1640930910000|2021-12-31 06:08:30|7666.4|7663.6|7667.5|7664.7|7667.5|7664.7|7665.5|7662.7|99
1640930920000|2021-12-31 06:08:40|7668.5|7665.7|7669|7666.2|7669.7|7666.9|7668.5|7665.7|46
1640930930000|2021-12-31 06:08:50|7668.5|7665.7|7666|7663.2|7668.5|7665.7|7665.7|7662.9|71
1640930940000|2021-12-31 06:09:00|7665.7|7662.9|7661.7|7658.9|7665.7|7662.9|7661.7|7658.9|53
1640930950000|2021-12-31 06:09:10|7662|7659.2|7661.7|7658.9|7662|7659.2|7661.5|7658.7|14
1640930960000|2021-12-31 06:09:20|||||||||5
1640930970000|2021-12-31 06:09:30|7661.4|7658.6|7660.5|7657.7|7661.4|7658.6|7659.7|7656.9|9
1640930980000|2021-12-31 06:09:40|7659.9|7657.1|7660.7|7657.9|7661.7|7658.9|7659.7|7656.9|17
1640930990000|2021-12-31 06:09:50|7660.2|7657.4|7660.7|7657.9|7660.7|7657.9|7659.7|7656.9|1
1640931000000|2021-12-31 06:10:00|7661.7|7658.9|7662.5|7659.7|7662.5|7659.7|7661.2|7658.4|19
1640931010000|2021-12-31 06:10:10|7662|7659.2|7662.5|7659.7|7662.5|7659.7|7662|7659.2|4
1640931020000|2021-12-31 06:10:20|7663.1|7660.3|7663.7|7660.9|7664.5|7661.7|7663.1|7660.3|13
1640931030000|2021-12-31 06:10:30|7663.9|7661.1|7665.7|7662.9|7665.7|7662.9|7663.9|7661.1|9
1640931040000|2021-12-31 06:10:40|7665.4|7662.6|7665.7|7662.9|7665.7|7662.9|7663.7|7660.9|9
1640931050000|2021-12-31 06:10:50|||||||||1
1640931060000|2021-12-31 06:11:00|7665.1|7662.3|7664.7|7661.9|7665.1|7662.3|7663.7|7660.9|34
1640931070000|2021-12-31 06:11:10|7665|7662.2|7665.7|7662.9|7666.7|7663.9|7665|7662.2|12
1640931080000|2021-12-31 06:11:20|7666|7663.2|7666.7|7663.9|7666.7|7663.9|7664.7|7661.9|21
1640931090000|2021-12-31 06:11:30|7666.5|7663.7|7665.4|7662.6|7666.5|7663.7|7665.2|7662.4|4
1640931100000|2021-12-31 06:11:40|7665.1|7662.3|7665.1|7662.3|7665.1|7662.3|7665.1|7662.3|0
1640931110000|2021-12-31 06:11:50|7664.7|7661.9|7664.7|7661.9|7664.7|7661.9|7664.7|7661.9|4
1640931120000|2021-12-31 06:12:00|7663.5|7660.7|7663.7|7660.9|7664|7661.2|7663.5|7660.7|8
1640931130000|2021-12-31 06:12:10|7663.1|7660.3|7663.7|7660.9|7663.7|7660.9|7662.7|7659.9|40
1640931140000|2021-12-31 06:12:20|7663.4|7660.6|7664|7661.2|7664.7|7661.9|7663.4|7660.6|12
1640931150000|2021-12-31 06:12:30|7664.2|7661.4|7664.7|7661.9|7664.7|7661.9|7664.2|7661.4|15
1640931160000|2021-12-31 06:12:40|7664.2|7661.4|7662.7|7659.9|7664.2|7661.4|7662.7|7659.9|7
1640931170000|2021-12-31 06:12:50|7661.7|7658.9|7662.7|7659.9|7662.7|7659.9|7661.7|7658.9|6
1640931190000|2021-12-31 06:13:10|7661.7|7658.9|7663|7660.2|7663|7660.2|7661.7|7658.9|10
1640931200000|2021-12-31 06:13:20|7662.7|7659.9|7662.7|7659.9|7663|7660.2|7662.7|7659.9|1
1640931210000|2021-12-31 06:13:30|7663|7660.2|7663.2|7660.4|7664.5|7661.7|7662.7|7659.9|11
1640931230000|2021-12-31 06:13:50|7663.5|7660.7|7664.5|7661.7|7664.7|7661.9|7663.5|7660.7|1
1640931240000|2021-12-31 06:14:00|7664.7|7661.9|7665|7662.2|7665.5|7662.7|7664.2|7661.4|22
1640931250000|2021-12-31 06:14:10|7665.3|7662.5|7667.7|7664.9|7667.7|7664.9|7665.3|7662.5|23
1640931260000|2021-12-31 06:14:20|7667.4|7664.6|7667|7664.2|7667.7|7664.9|7667|7664.2|15
1640931270000|2021-12-31 06:14:30|7667.7|7664.9|7668.2|7665.4|7668.7|7665.9|7667.7|7664.9|24
1640931280000|2021-12-31 06:14:40|7668.5|7665.7|7669.5|7666.7|7669.5|7666.7|7668.2|7665.4|6
1640931290000|2021-12-31 06:14:50|7669.2|7666.4|7667.5|7664.7|7669.5|7666.7|7667.5|7664.7|29
1640931300000|2021-12-31 06:15:00|7667.7|7664.9|7666.7|7663.9|7667.7|7664.9|7666.7|7663.9|4
1640931310000|2021-12-31 06:15:10|7667.5|7664.7|7667.9|7665.1|7668.5|7665.7|7666.7|7663.9|9
1640931320000|2021-12-31 06:15:20|7668.2|7665.4|7668.7|7665.9|7668.7|7665.9|7668|7665.2|2
1640931330000|2021-12-31 06:15:30|7669.2|7666.4|7667.7|7664.9|7669.7|7666.9|7667.7|7664.9|27
1640931340000|2021-12-31 06:15:40|7667.4|7664.6|7667.7|7664.9|7667.7|7664.9|7667.4|7664.6|0
1640931350000|2021-12-31 06:15:50|7668.3|7665.5|7668.7|7665.9|7668.7|7665.9|7668.3|7665.5|5
1640931360000|2021-12-31 06:16:00|7668|7665.2|7668.2|7665.4|7668.5|7665.7|7667.7|7664.9|14
1640931370000|2021-12-31 06:16:10|7667.9|7665.1|7666.5|7663.7|7667.9|7665.1|7666.5|7663.7|3
1640931380000|2021-12-31 06:16:20|7666.8|7664|7667|7664.2|7667|7664.2|7666.7|7663.9|2
1640931390000|2021-12-31 06:16:30|7667.3|7664.5|7667.5|7664.7|7667.5|7664.7|7666.7|7663.9|5
1640931400000|2021-12-31 06:16:40|7667.7|7664.9|7667.5|7664.7|7668.5|7665.7|7667.2|7664.4|12
1640931410000|2021-12-31 06:16:50|7667.2|7664.4|7665.5|7662.7|7667.2|7664.4|7664.9|7662.1|16
1640931420000|2021-12-31 06:17:00|7665.7|7662.9|7666|7663.2|7666|7663.2|7665.7|7662.9|3
1640931430000|2021-12-31 06:17:10|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|3
1640931440000|2021-12-31 06:17:20|7666|7663.2|7667|7664.2|7667|7664.2|7666|7663.2|4
1640931450000|2021-12-31 06:17:30|7667.2|7664.4|7668.7|7665.9|7668.7|7665.9|7666.9|7664.1|19
1640931460000|2021-12-31 06:17:40|7669|7666.2|7669.7|7666.9|7669.7|7666.9|7669|7666.2|6
1640931470000|2021-12-31 06:17:50|7670|7667.2|7669.7|7666.9|7670|7667.2|7669.7|7666.9|15
1640931480000|2021-12-31 06:18:00|7670|7667.2|7670.5|7667.7|7670.5|7667.7|7669.7|7666.9|7
1640931490000|2021-12-31 06:18:10|7670.2|7667.4|7671.7|7668.9|7672.5|7669.7|7669.9|7667.1|49
1640931500000|2021-12-31 06:18:20|7671.5|7668.7|7669|7666.2|7671.5|7668.7|7668.7|7665.9|16
1640931510000|2021-12-31 06:18:30|7669.3|7666.5|7670.7|7667.9|7670.7|7667.9|7669.3|7666.5|5
1640931520000|2021-12-31 06:18:40|7670.4|7667.6|7670.7|7667.9|7670.7|7667.9|7670.4|7667.6|4
1640931530000|2021-12-31 06:18:50|7671|7668.2|7671.5|7668.7|7672.5|7669.7|7670.7|7667.9|24
1640931540000|2021-12-31 06:19:00|7671.7|7668.9|7674.7|7671.9|7675.7|7672.9|7671.5|7668.7|95
1640931550000|2021-12-31 06:19:10|7673.6|7670.8|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|28
1640931560000|2021-12-31 06:19:20|7673.4|7670.6|7673.7|7670.9|7673.7|7670.9|7673.4|7670.6|4
1640931570000|2021-12-31 06:19:30|||||||||3
1640931580000|2021-12-31 06:19:40|||||||||8
1640931590000|2021-12-31 06:19:50|7674.3|7671.5|7675.7|7672.9|7675.7|7672.9|7674.3|7671.5|17
1640931600000|2021-12-31 06:20:00|7676|7673.2|7677.4|7674.6|7677.7|7674.9|7676|7673.2|44
1640931610000|2021-12-31 06:20:10|7676.7|7673.9|7677.7|7674.9|7677.7|7674.9|7676.7|7673.9|7
1640931620000|2021-12-31 06:20:20|7677.9|7675.1|7677.7|7674.9|7678.7|7675.9|7676.9|7674.1|40
1640931630000|2021-12-31 06:20:30|7677.4|7674.6|7676.7|7673.9|7677.4|7674.6|7676.7|7673.9|20
1640931640000|2021-12-31 06:20:40|||||||||17
1640931650000|2021-12-31 06:20:50|7676.4|7673.6|7675.7|7672.9|7677.2|7674.4|7675.2|7672.4|39
1640931660000|2021-12-31 06:21:00|7674.2|7671.4|7674.4|7671.6|7675.7|7672.9|7674.2|7671.4|12
1640931670000|2021-12-31 06:21:10|7674.1|7671.3|7674.7|7671.9|7674.7|7671.9|7673.7|7670.9|1
1640931680000|2021-12-31 06:21:20|7674.1|7671.3|7673.7|7670.9|7674.1|7671.3|7673.4|7670.6|21
1640931690000|2021-12-31 06:21:30|7673.4|7670.6|7672.7|7669.9|7673.4|7670.6|7672.7|7669.9|9
1640931700000|2021-12-31 06:21:40|7673.3|7670.5|7673.4|7670.6|7673.7|7670.9|7673.3|7670.5|8
1640931710000|2021-12-31 06:21:50|7673.1|7670.3|7672.2|7669.4|7673.1|7670.3|7672.2|7669.4|13
1640931720000|2021-12-31 06:22:00|7672.5|7669.7|7672.7|7669.9|7673.7|7670.9|7672.5|7669.7|23
1640931730000|2021-12-31 06:22:10|7672.4|7669.6|7672.2|7669.4|7673.5|7670.7|7671.7|7668.9|9
1640931740000|2021-12-31 06:22:20|7671.9|7669.1|7671.7|7668.9|7672|7669.2|7671.7|7668.9|9
1640931750000|2021-12-31 06:22:30|7672|7669.2|7673|7670.2|7673.5|7670.7|7672|7669.2|8
1640931760000|2021-12-31 06:22:40|7672.7|7669.9|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|4
1640931770000|2021-12-31 06:22:50|7673.1|7670.3|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|18
1640931780000|2021-12-31 06:23:00|7673.2|7670.4|7672.7|7669.9|7673.2|7670.4|7672.7|7669.9|9
1640931790000|2021-12-31 06:23:10|7673|7670.2|7673.2|7670.4|7673.2|7670.4|7672.7|7669.9|3
1640931800000|2021-12-31 06:23:20|7672.9|7670.1|7672.7|7669.9|7673.2|7670.4|7672.7|7669.9|6
1640931810000|2021-12-31 06:23:30|7672.4|7669.6|7673.2|7670.4|7673.2|7670.4|7672.4|7669.6|14
1640931820000|2021-12-31 06:23:40|7673.5|7670.7|7674.7|7671.9|7674.7|7671.9|7673.5|7670.7|7
1640931830000|2021-12-31 06:23:50|7675.2|7672.4|7676.7|7673.9|7676.7|7673.9|7674.7|7671.9|11
1640931840000|2021-12-31 06:24:00|7677|7674.2|7677.4|7674.6|7677.5|7674.7|7676.7|7673.9|9
1640931850000|2021-12-31 06:24:10|7677.1|7674.3|7675.7|7672.9|7677.1|7674.3|7675.7|7672.9|31
1640931860000|2021-12-31 06:24:20|7675.9|7673.1|7675.9|7673.1|7675.9|7673.1|7675.9|7673.1|1
1640931870000|2021-12-31 06:24:30|7675.7|7672.9|7674.7|7671.9|7675.7|7672.9|7674.7|7671.9|18
1640931880000|2021-12-31 06:24:40|7675|7672.2|7675.2|7672.4|7675.2|7672.4|7675|7672.2|2
1640931890000|2021-12-31 06:24:50|7675.5|7672.7|7676.7|7673.9|7677|7674.2|7675.5|7672.7|19
1640931900000|2021-12-31 06:25:00|7677|7674.2|7676.7|7673.9|7677.5|7674.7|7676.7|7673.9|9
1640931910000|2021-12-31 06:25:10|7677.3|7674.5|7677.7|7674.9|7677.7|7674.9|7677.3|7674.5|10
1640931920000|2021-12-31 06:25:20|7677.4|7674.6|7674.7|7671.9|7677.5|7674.7|7671.7|7668.9|48
1640931930000|2021-12-31 06:25:30|7675|7672.2|7674.7|7671.9|7675.3|7672.5|7674|7671.2|16
1640931940000|2021-12-31 06:25:40|7674|7671.2|7674.7|7671.9|7674.7|7671.9|7673.7|7670.9|15
1640931950000|2021-12-31 06:25:50|7675|7672.2|7675.7|7672.9|7676.7|7673.9|7675|7672.2|20
1640931960000|2021-12-31 06:26:00|7675.4|7672.6|7678.7|7675.9|7678.7|7675.9|7674.7|7671.9|33
1640931970000|2021-12-31 06:26:10|7678|7675.2|7676.7|7673.9|7678|7675.2|7676.7|7673.9|11
1640931980000|2021-12-31 06:26:20|7677.3|7674.5|7676.7|7673.9|7677.7|7674.9|7676.7|7673.9|12
1640931990000|2021-12-31 06:26:30|7677.3|7674.5|7677.7|7674.9|7677.7|7674.9|7677.3|7674.5|2
1640932000000|2021-12-31 06:26:40|7677.4|7674.6|7675.7|7672.9|7677.5|7674.7|7674.7|7671.9|24
1640932010000|2021-12-31 06:26:50|7675.1|7672.3|7673.7|7670.9|7675.1|7672.3|7673.7|7670.9|6
1640932020000|2021-12-31 06:27:00|7673.4|7670.6|7674|7671.2|7674|7671.2|7673.1|7670.3|18
1640932030000|2021-12-31 06:27:10|7673.7|7670.9|7674.7|7671.9|7674.7|7671.9|7673.7|7670.9|12
1640932040000|2021-12-31 06:27:20|7674.4|7671.6|7674.7|7671.9|7674.7|7671.9|7673.4|7670.6|27
1640932050000|2021-12-31 06:27:30|7674.4|7671.6|7675.7|7672.9|7675.7|7672.9|7674.2|7671.4|7
1640932060000|2021-12-31 06:27:40|7674.7|7671.9|7674.7|7671.9|7674.7|7671.9|7673.7|7670.9|7
1640932070000|2021-12-31 06:27:50|7674.4|7671.6|7673.7|7670.9|7674.4|7671.6|7673.7|7670.9|2
1640932080000|2021-12-31 06:28:00|7674|7671.2|7673.7|7670.9|7674.7|7671.9|7673|7670.2|13
1640932090000|2021-12-31 06:28:10|7673.4|7670.6|7673.7|7670.9|7673.7|7670.9|7673.4|7670.6|0
1640932100000|2021-12-31 06:28:20|7674|7671.2|7676.7|7673.9|7676.7|7673.9|7674|7671.2|24
1640932110000|2021-12-31 06:28:30|7677|7674.2|7677.2|7674.4|7677.2|7674.4|7677|7674.2|8
1640932120000|2021-12-31 06:28:40|7676.9|7674.1|7676|7673.2|7677|7674.2|7675.7|7672.9|10
1640932130000|2021-12-31 06:28:50|7676.5|7673.7|7676|7673.2|7676.5|7673.7|7675.7|7672.9|2
1640932140000|2021-12-31 06:29:00|7675.7|7672.9|7677|7674.2|7677|7674.2|7675.7|7672.9|7
1640932150000|2021-12-31 06:29:10|7676.7|7673.9|7676.7|7673.9|7677|7674.2|7676.4|7673.6|4
1640932160000|2021-12-31 06:29:20|7675.5|7672.7|7675.7|7672.9|7676.7|7673.9|7675|7672.2|17
1640932170000|2021-12-31 06:29:30|7676|7673.2|7675.7|7672.9|7676|7673.2|7674.7|7671.9|6
1640932180000|2021-12-31 06:29:40|7675.4|7672.6|7676.7|7673.9|7677.7|7674.9|7675.4|7672.6|23
1640932190000|2021-12-31 06:29:50|7677|7674.2|7675.7|7672.9|7677|7674.2|7675.7|7672.9|2
1640932200000|2021-12-31 06:30:00|7674.7|7671.9|7676|7673.2|7676|7673.2|7674.7|7671.9|12
1640932210000|2021-12-31 06:30:10|7675.7|7672.9|7674.7|7671.9|7675.7|7672.9|7674|7671.2|10
1640932220000|2021-12-31 06:30:20|7675|7672.2|7674|7671.2|7675|7672.2|7673.7|7670.9|5
1640932230000|2021-12-31 06:30:30|7673.7|7670.9|7673.7|7670.9|7674|7671.2|7673.7|7670.9|0
1640932240000|2021-12-31 06:30:40|7674|7671.2|7673.7|7670.9|7674|7671.2|7672.7|7669.9|9
1640932250000|2021-12-31 06:30:50|||||||||2
1640932260000|2021-12-31 06:31:00|7672.9|7670.1|7674.7|7671.9|7674.7|7671.9|7672.7|7669.9|29
1640932270000|2021-12-31 06:31:10|7675|7672.2|7676|7673.2|7676|7673.2|7674.7|7671.9|12
1640932280000|2021-12-31 06:31:20|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|7675.2|7672.4|4
1640932290000|2021-12-31 06:31:30|7676|7673.2|7676|7673.2|7676|7673.2|7675.7|7672.9|7
1640932300000|2021-12-31 06:31:40|7676.5|7673.7|7676.7|7673.9|7676.7|7673.9|7676.2|7673.4|3
1640932310000|2021-12-31 06:31:50|7676.4|7673.6|7675.7|7672.9|7676.4|7673.6|7675.5|7672.7|5
1640932320000|2021-12-31 06:32:00|7675.4|7672.6|7675.7|7672.9|7675.7|7672.9|7674.7|7671.9|11
1640932330000|2021-12-31 06:32:10|7675.4|7672.6|7676.7|7673.9|7676.7|7673.9|7674.7|7671.9|11
1640932340000|2021-12-31 06:32:20|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|17
1640932350000|2021-12-31 06:32:30|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|7677.2|7674.4|9
1640932360000|2021-12-31 06:32:40|7678.5|7675.7|7680.7|7677.9|7680.7|7677.9|7678.5|7675.7|46
1640932370000|2021-12-31 06:32:50|7681|7678.2|7681.7|7678.9|7681.7|7678.9|7680.7|7677.9|30
1640932380000|2021-12-31 06:33:00|||||||||4
1640932390000|2021-12-31 06:33:10|7681.1|7678.3|7680.7|7677.9|7681.1|7678.3|7680.7|7677.9|15
1640932400000|2021-12-31 06:33:20|||||||||1
1640932410000|2021-12-31 06:33:30|7680.9|7678.1|7681.5|7678.7|7681.5|7678.7|7680.9|7678.1|15
1640932420000|2021-12-31 06:33:40|7680.7|7677.9|7680.7|7677.9|7681|7678.2|7680.7|7677.9|9
1640932430000|2021-12-31 06:33:50|7680.5|7677.7|7680.7|7677.9|7680.7|7677.9|7680.5|7677.7|10
1640932440000|2021-12-31 06:34:00|7680.2|7677.4|7679.7|7676.9|7680.2|7677.4|7679.7|7676.9|3
1640932450000|2021-12-31 06:34:10|7678.9|7676.1|7679.7|7676.9|7679.7|7676.9|7678.7|7675.9|8
1640932460000|2021-12-31 06:34:20|7680|7677.2|7678.7|7675.9|7680|7677.2|7678.7|7675.9|6
1640932470000|2021-12-31 06:34:30|7678.5|7675.7|7678.7|7675.9|7678.7|7675.9|7678.5|7675.7|13
1640932480000|2021-12-31 06:34:40|7678.1|7675.3|7678.7|7675.9|7678.7|7675.9|7677.7|7674.9|7
1640932490000|2021-12-31 06:34:50|7678.5|7675.7|7679.7|7676.9|7679.7|7676.9|7678.5|7675.7|5
1640932500000|2021-12-31 06:35:00|7679|7676.2|7678.7|7675.9|7679|7676.2|7678.7|7675.9|3
1640932510000|2021-12-31 06:35:10|7679|7676.2|7679|7676.2|7679|7676.2|7679|7676.2|0
1640932530000|2021-12-31 06:35:30|7678.7|7675.9|7679|7676.2|7679.3|7676.5|7678.7|7675.9|6
1640932540000|2021-12-31 06:35:40|7678.7|7675.9|7679.7|7676.9|7679.7|7676.9|7678.7|7675.9|1
1640932550000|2021-12-31 06:35:50|7680.3|7677.5|7681.7|7678.9|7681.7|7678.9|7680.3|7677.5|29
1640932560000|2021-12-31 06:36:00|7678.7|7675.9|7678.7|7675.9|7679|7676.2|7678.7|7675.9|36
1640932570000|2021-12-31 06:36:10|7679|7676.2|7680.5|7677.7|7680.5|7677.7|7679|7676.2|13
1640932580000|2021-12-31 06:36:20|7680.7|7677.9|7680.7|7677.9|7680.7|7677.9|7680.7|7677.9|0
1640932590000|2021-12-31 06:36:30|7679.9|7677.1|7679.7|7676.9|7679.9|7677.1|7679.7|7676.9|9
1640932600000|2021-12-31 06:36:40|7679.5|7676.7|7678|7675.2|7679.7|7676.9|7678|7675.2|18
1640932610000|2021-12-31 06:36:50|7678.3|7675.5|7679.5|7676.7|7679.5|7676.7|7678.3|7675.5|6
1640932620000|2021-12-31 06:37:00|7678.7|7675.9|7677.7|7674.9|7678.7|7675.9|7677.5|7674.7|12
1640932630000|2021-12-31 06:37:10|7678|7675.2|7677.7|7674.9|7678|7675.2|7677.4|7674.6|4
1640932640000|2021-12-31 06:37:20|7676.7|7673.9|7675.7|7672.9|7676.7|7673.9|7675.7|7672.9|13
1640932650000|2021-12-31 06:37:30|7675.4|7672.6|7676.7|7673.9|7676.7|7673.9|7675.4|7672.6|7
1640932660000|2021-12-31 06:37:40|7676.4|7673.6|7676.7|7673.9|7676.7|7673.9|7675.7|7672.9|2
1640932670000|2021-12-31 06:37:50|7677.2|7674.4|7677.7|7674.9|7677.7|7674.9|7676|7673.2|8
1640932680000|2021-12-31 06:38:00|7676.7|7673.9|7677|7674.2|7677|7674.2|7676.7|7673.9|6
1640932690000|2021-12-31 06:38:10|7676.7|7673.9|7676.7|7673.9|7677|7674.2|7676.7|7673.9|8
1640932700000|2021-12-31 06:38:20|7676.5|7673.7|7675.7|7672.9|7676.5|7673.7|7675.7|7672.9|3
1640932710000|2021-12-31 06:38:30|7674.7|7671.9|7674.7|7671.9|7675|7672.2|7674.4|7671.6|6
1640932720000|2021-12-31 06:38:40|7675.2|7672.4|7674.7|7671.9|7675.2|7672.4|7674.2|7671.4|14
1640932730000|2021-12-31 06:38:50|7674.2|7671.4|7674|7671.2|7674.5|7671.7|7673.7|7670.9|13
1640932740000|2021-12-31 06:39:00|7674.5|7671.7|7674|7671.2|7675.2|7672.4|7672|7669.2|70
1640932750000|2021-12-31 06:39:10|7674.5|7671.7|7673.7|7670.9|7674.5|7671.7|7673.7|7670.9|4
1640932760000|2021-12-31 06:39:20|7674.2|7671.4|7674.7|7671.9|7674.7|7671.9|7674.2|7671.4|5
1640932770000|2021-12-31 06:39:30|7675|7672.2|7675|7672.2|7675.2|7672.4|7674.5|7671.7|7
1640932780000|2021-12-31 06:39:40|7674.7|7671.9|7675|7672.2|7675|7672.2|7674.5|7671.7|16
1640932790000|2021-12-31 06:39:50|7674.7|7671.9|7674.5|7671.7|7675|7672.2|7674.5|7671.7|12
1640932800000|2021-12-31 06:40:00|7673.9|7671.1|7674.7|7671.9|7674.9|7672.1|7673.7|7670.9|8
1640932810000|2021-12-31 06:40:10|7675.2|7672.4|7673.7|7670.9|7675.5|7672.7|7673.7|7670.9|14
1640932820000|2021-12-31 06:40:20|7674.2|7671.4|7676.7|7673.9|7677.7|7674.9|7674.2|7671.4|20
1640932830000|2021-12-31 06:40:30|7677|7674.2|7677|7674.2|7677.5|7674.7|7676.7|7673.9|0
1640932840000|2021-12-31 06:40:40|7677.2|7674.4|7678.7|7675.9|7678.9|7676.1|7677.2|7674.4|9
1640932850000|2021-12-31 06:40:50|||||||||1
1640932860000|2021-12-31 06:41:00|7678.9|7676.1|7677.7|7674.9|7678.9|7676.1|7677.2|7674.4|18
1640932870000|2021-12-31 06:41:10|7678|7675.2|7677.7|7674.9|7678|7675.2|7677|7674.2|3
1640932880000|2021-12-31 06:41:20|7678|7675.2|7678.7|7675.9|7678.7|7675.9|7678|7675.2|2
1640932890000|2021-12-31 06:41:30|7679|7676.2|7678.7|7675.9|7680|7677.2|7678.7|7675.9|26
1640932900000|2021-12-31 06:41:40|7678.2|7675.4|7678.2|7675.4|7678.2|7675.4|7678.2|7675.4|1
1640932910000|2021-12-31 06:41:50|7677.9|7675.1|7677.7|7674.9|7678.2|7675.4|7677.4|7674.6|4
1640932920000|2021-12-31 06:42:00|7677.4|7674.6|7677.7|7674.9|7677.7|7674.9|7677.4|7674.6|9
1640932940000|2021-12-31 06:42:20|7677.4|7674.6|7677.2|7674.4|7677.7|7674.9|7677.2|7674.4|4
1640932950000|2021-12-31 06:42:30|7676.9|7674.1|7676.7|7673.9|7676.9|7674.1|7675|7672.2|15
1640932960000|2021-12-31 06:42:40|7676.4|7673.6|7675.7|7672.9|7676.4|7673.6|7675.7|7672.9|4
1640932970000|2021-12-31 06:42:50|7676|7673.2|7675.7|7672.9|7676|7673.2|7674.9|7672.1|10
1640932980000|2021-12-31 06:43:00|7675.1|7672.3|7675.7|7672.9|7676|7673.2|7674.7|7671.9|12
1640932990000|2021-12-31 06:43:10|7675.4|7672.6|7675.4|7672.6|7675.7|7672.9|7675.2|7672.4|1
1640933000000|2021-12-31 06:43:20|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|0
1640933010000|2021-12-31 06:43:30|7675.4|7672.6|7676.7|7673.9|7676.7|7673.9|7675.4|7672.6|19
1640933020000|2021-12-31 06:43:40|7677.2|7674.4|7675.7|7672.9|7677.7|7674.9|7675.7|7672.9|24
1640933030000|2021-12-31 06:43:50|7675|7672.2|7675|7672.2|7675.5|7672.7|7675|7672.2|7
1640933040000|2021-12-31 06:44:00|7674.7|7671.9|7676|7673.2|7676|7673.2|7674.7|7671.9|2
1640933050000|2021-12-31 06:44:10|7675.7|7672.9|7675.5|7672.7|7675.7|7672.9|7675|7672.2|2
1640933060000|2021-12-31 06:44:20|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|0
1640933070000|2021-12-31 06:44:30|7675.4|7672.6|7675|7672.2|7675.5|7672.7|7674.2|7671.4|15
1640933080000|2021-12-31 06:44:40|7674.4|7671.6|7671.7|7668.9|7674.4|7671.6|7670.5|7667.7|164
1640933090000|2021-12-31 06:44:50|7672|7669.2|7671.7|7668.9|7672|7669.2|7671.7|7668.9|12
1640933100000|2021-12-31 06:45:00|7671.2|7668.4|7672|7669.2|7672.7|7669.9|7670.7|7667.9|36
1640933110000|2021-12-31 06:45:10|7671.7|7668.9|7671|7668.2|7672|7669.2|7670.7|7667.9|11
1640933120000|2021-12-31 06:45:20|7670.7|7667.9|7670.7|7667.9|7671.7|7668.9|7669.9|7667.1|5
1640933130000|2021-12-31 06:45:30|7670.5|7667.7|7671.7|7668.9|7671.7|7668.9|7670.5|7667.7|10
1640933140000|2021-12-31 06:45:40|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|4
1640933150000|2021-12-31 06:45:50|7670.9|7668.1|7670.7|7667.9|7671.5|7668.7|7670.7|7667.9|4
1640933160000|2021-12-31 06:46:00|7669.7|7666.9|7670.7|7667.9|7670.7|7667.9|7669.7|7666.9|26
1640933170000|2021-12-31 06:46:10|7671|7668.2|7670.7|7667.9|7671|7668.2|7670.7|7667.9|7
1640933180000|2021-12-31 06:46:20|7671|7668.2|7669|7666.2|7671|7668.2|7668.2|7665.4|49
1640933190000|2021-12-31 06:46:30|7669.5|7666.7|7670.7|7667.9|7670.7|7667.9|7669.5|7666.7|25
1640933200000|2021-12-31 06:46:40|7670.5|7667.7|7670.7|7667.9|7670.7|7667.9|7668.7|7665.9|11
1640933210000|2021-12-31 06:46:50|||||||||10
1640933220000|2021-12-31 06:47:00|7671|7668.2|7671|7668.2|7671.7|7668.9|7670.9|7668.1|9
1640933230000|2021-12-31 06:47:10|7670.7|7667.9|7670|7667.2|7671.7|7668.9|7669.7|7666.9|9
1640933240000|2021-12-31 06:47:20|7669.7|7666.9|7670.5|7667.7|7670.5|7667.7|7669.7|7666.9|2
1640933250000|2021-12-31 06:47:30|7671|7668.2|7671|7668.2|7671.2|7668.4|7670.7|7667.9|3
1640933260000|2021-12-31 06:47:40|7671.2|7668.4|7671.7|7668.9|7672|7669.2|7671.2|7668.4|4
1640933270000|2021-12-31 06:47:50|||||||||3
1640933280000|2021-12-31 06:48:00|7671.9|7669.1|7672.7|7669.9|7672.7|7669.9|7671.9|7669.1|5
1640933290000|2021-12-31 06:48:10|7672.9|7670.1|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|9
1640933300000|2021-12-31 06:48:20|7674.5|7671.7|7672.5|7669.7|7674.7|7671.9|7672.5|7669.7|5
1640933310000|2021-12-31 06:48:30|7672.7|7669.9|7673|7670.2|7674.2|7671.4|7672.7|7669.9|5
1640933320000|2021-12-31 06:48:40|7673.7|7670.9|7673.7|7670.9|7674|7671.2|7673.7|7670.9|3
1640933330000|2021-12-31 06:48:50|7673.5|7670.7|7673.7|7670.9|7674|7671.2|7673.5|7670.7|0
1640933340000|2021-12-31 06:49:00|7674|7671.2|7673.7|7670.9|7674|7671.2|7673.7|7670.9|1
1640933350000|2021-12-31 06:49:10|7674|7671.2|7674.7|7671.9|7675.5|7672.7|7674|7671.2|8
1640933360000|2021-12-31 06:49:20|7675|7672.2|7675.7|7672.9|7676|7673.2|7674.7|7671.9|5
1640933370000|2021-12-31 06:49:30|7676|7673.2|7674.7|7671.9|7676|7673.2|7674.2|7671.4|1
1640933380000|2021-12-31 06:49:40|7675.2|7672.4|7676.7|7673.9|7676.7|7673.9|7675.2|7672.4|3
1640933390000|2021-12-31 06:49:50|7676.4|7673.6|7676.7|7673.9|7676.7|7673.9|7676|7673.2|9
1640933400000|2021-12-31 06:50:00|7676.1|7673.3|7676.7|7673.9|7676.7|7673.9|7675.4|7672.6|6
1640933410000|2021-12-31 06:50:10|7676.1|7673.3|7675.7|7672.9|7676.2|7673.4|7674.9|7672.1|6
1640933420000|2021-12-31 06:50:20|7676.2|7673.4|7676.7|7673.9|7676.7|7673.9|7676.2|7673.4|4
1640933430000|2021-12-31 06:50:30|||||||||1
1640933440000|2021-12-31 06:50:40|7677|7674.2|7676.4|7673.6|7677.7|7674.9|7675.9|7673.1|12
1640933450000|2021-12-31 06:50:50|7676.7|7673.9|7678|7675.2|7678.7|7675.9|7676.7|7673.9|25
1640933460000|2021-12-31 06:51:00|7678.7|7675.9|7676.7|7673.9|7678.7|7675.9|7676.5|7673.7|7
1640933470000|2021-12-31 06:51:10|7675.7|7672.9|7675.2|7672.4|7675.7|7672.9|7675.2|7672.4|4
1640933480000|2021-12-31 06:51:20|7674.7|7671.9|7674.7|7671.9|7675.5|7672.7|7672.5|7669.7|22
1640933490000|2021-12-31 06:51:30|7675|7672.2|7677.5|7674.7|7677.5|7674.7|7674.7|7671.9|8
1640933500000|2021-12-31 06:51:40|7677.7|7674.9|7676.7|7673.9|7679.7|7676.9|7676.7|7673.9|11
1640933510000|2021-12-31 06:51:50|7676.5|7673.7|7676.4|7673.6|7676.7|7673.9|7676.2|7673.4|2
1640933520000|2021-12-31 06:52:00|7676.7|7673.9|7675.4|7672.6|7678|7675.2|7675.4|7672.6|15
1640933530000|2021-12-31 06:52:10|7675.6|7672.8|7677|7674.2|7677.7|7674.9|7674.9|7672.1|23
1640933540000|2021-12-31 06:52:20|7676.7|7673.9|7674.7|7671.9|7676.7|7673.9|7674.7|7671.9|6
1640933550000|2021-12-31 06:52:30|7675.2|7672.4|7674.7|7671.9|7675.7|7672.9|7674.2|7671.4|4
1640933560000|2021-12-31 06:52:40|7674.4|7671.6|7673.7|7670.9|7674.4|7671.6|7672.5|7669.7|10
1640933570000|2021-12-31 06:52:50|7674|7671.2|7674.2|7671.4|7674.5|7671.7|7672.7|7669.9|9
1640933580000|2021-12-31 06:53:00|7674.5|7671.7|7672.5|7669.7|7674.7|7671.9|7672.5|7669.7|5
1640933590000|2021-12-31 06:53:10|7672.2|7669.4|7673.2|7670.4|7673.7|7670.9|7672|7669.2|5
1640933600000|2021-12-31 06:53:20|7673.5|7670.7|7673|7670.2|7674.2|7671.4|7672.7|7669.9|3
1640933610000|2021-12-31 06:53:30|7672.7|7669.9|7673|7670.2|7673|7670.2|7672.7|7669.9|0
1640933620000|2021-12-31 06:53:40|7673.5|7670.7|7672.7|7669.9|7673.7|7670.9|7672.7|7669.9|4
1640933630000|2021-12-31 06:53:50|7673.2|7670.4|7672.7|7669.9|7673.2|7670.4|7672.7|7669.9|1
1640933640000|2021-12-31 06:54:00|7671.7|7668.9|7671.7|7668.9|7672.5|7669.7|7671.7|7668.9|11
1640933650000|2021-12-31 06:54:10|7671.4|7668.6|7671.4|7668.6|7671.4|7668.6|7671.4|7668.6|18
1640933660000|2021-12-31 06:54:20|7671.7|7668.9|7671.7|7668.9|7672|7669.2|7670.7|7667.9|14
1640933670000|2021-12-31 06:54:30|7672|7669.2|7669.7|7666.9|7672.7|7669.9|7669.7|7666.9|20
1640933680000|2021-12-31 06:54:40|7670|7667.2|7670.4|7667.6|7671.2|7668.4|7670|7667.2|6
1640933690000|2021-12-31 06:54:50|7670.2|7667.4|7670.7|7667.9|7670.7|7667.9|7669.7|7666.9|3
1640933700000|2021-12-31 06:55:00|7670.4|7667.6|7670|7667.2|7670.5|7667.7|7669.2|7666.1|12
1640933710000|2021-12-31 06:55:10|7670.2|7667.4|7670.2|7667.4|7671.7|7668.9|7670|7667.2|11
1640933720000|2021-12-31 06:55:20|7670.7|7667.9|7670.5|7667.7|7671.4|7668.6|7669.7|7666.9|4
1640933730000|2021-12-31 06:55:30|7670.2|7667.4|7670.4|7667.6|7670.7|7667.9|7669.2|7666.4|9
1640933740000|2021-12-31 06:55:40|7670.1|7667.3|7670.7|7667.9|7670.7|7667.9|7669.9|7667.1|5
1640933750000|2021-12-31 06:55:50|7671.7|7668.9|7672|7669.2|7672|7669.2|7671.7|7668.9|6
1640933760000|2021-12-31 06:56:00|7672.2|7669.4|7671|7668.2|7672.2|7669.4|7671|7668.2|5
1640933770000|2021-12-31 06:56:10|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|0
1640933780000|2021-12-31 06:56:20|7671|7668.2|7670.2|7667.4|7671|7668.2|7669.7|7666.9|3
1640933790000|2021-12-31 06:56:30|7670|7667.2|7670|7667.2|7670|7667.2|7670|7667.2|0
1640933800000|2021-12-31 06:56:40|7670.5|7667.7|7671.2|7668.4|7671.2|7668.4|7670.5|7667.7|0
1640933810000|2021-12-31 06:56:50|7671.7|7668.9|7671.2|7668.4|7671.7|7668.9|7670.9|7668.1|4
1640933820000|2021-12-31 06:57:00|7670.7|7667.9|7671|7668.2|7671|7668.2|7670.7|7667.9|2
1640933840000|2021-12-31 06:57:20|7671.7|7668.9|7671.4|7668.6|7672.7|7669.9|7671.4|7668.6|14
1640933850000|2021-12-31 06:57:30|7671.7|7668.9|7672.7|7669.9|7672.7|7669.9|7671.7|7668.9|3
1640933860000|2021-12-31 06:57:40|7671.9|7669.1|7671.4|7668.6|7671.9|7669.1|7671.4|7668.6|2
1640933870000|2021-12-31 06:57:50|7671.7|7668.9|7673.2|7670.4|7673.2|7670.4|7671.4|7668.6|3
1640933880000|2021-12-31 06:58:00|7672.9|7670.1|7673.4|7670.6|7673.7|7670.9|7672.7|7669.9|2
1640933890000|2021-12-31 06:58:10|7673.2|7670.4|7673.7|7670.9|7674.2|7671.4|7673.1|7670.3|19
1640933900000|2021-12-31 06:58:20|7673.9|7671.1|7675.2|7672.4|7675.2|7672.4|7672.7|7669.9|19
1640933910000|2021-12-31 06:58:30|7674.9|7672.1|7674.7|7671.9|7675.2|7672.4|7674.7|7671.9|2
1640933920000|2021-12-31 06:58:40|7674.4|7671.6|7674.4|7671.6|7674.4|7671.6|7674.4|7671.6|1
1640933930000|2021-12-31 06:58:50|7674.7|7671.9|7674.4|7671.6|7674.7|7671.9|7673.4|7670.6|1
1640933940000|2021-12-31 06:59:00|7674.7|7671.9|7675.2|7672.4|7675.2|7672.4|7674.7|7671.9|5
1640933950000|2021-12-31 06:59:10|7674.9|7672.1|7675.9|7673.1|7675.9|7673.1|7674.7|7671.9|10
1640933960000|2021-12-31 06:59:20|7676.2|7673.4|7676.7|7673.9|7676.7|7673.9|7676.2|7673.4|1
1640933970000|2021-12-31 06:59:30|7676.2|7673.4|7677.2|7674.4|7677.2|7674.4|7676.2|7673.4|14
1640933980000|2021-12-31 06:59:40|7677.4|7674.6|7675.9|7673.1|7677.7|7674.9|7675.7|7672.9|5
1640933990000|2021-12-31 06:59:50|7676.2|7673.4|7678.7|7675.9|7679.7|7676.9|7676.2|7673.4|14
1640934000000|2021-12-31 07:00:00|7678.9|7676.1|7678.7|7675.9|7679.2|7676.4|7677.9|7675.1|12
1640934010000|2021-12-31 07:00:10|7677.7|7674.9|7677.9|7675.1|7677.9|7675.1|7677.7|7674.9|15
1640934020000|2021-12-31 07:00:20|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|10
1640934030000|2021-12-31 07:00:30|7677.4|7674.6|7676.7|7673.9|7677.4|7674.6|7676.7|7673.9|5
1640934040000|2021-12-31 07:00:40|7675.9|7673.1|7675.7|7672.9|7675.9|7673.1|7675.7|7672.9|5
1640934050000|2021-12-31 07:00:50|7675.4|7672.6|7673.7|7670.9|7675.4|7672.6|7673.7|7670.9|7
1640934060000|2021-12-31 07:01:00|7673.9|7671.1|7674.2|7671.4|7674.4|7671.6|7673.9|7671.1|12
1640934070000|2021-12-31 07:01:10|7674.4|7671.6|7674.4|7671.6|7674.4|7671.6|7674.4|7671.6|1
1640934080000|2021-12-31 07:01:20|7673.9|7671.1|7672.7|7669.9|7674.2|7671.4|7671.7|7668.9|15
1640934090000|2021-12-31 07:01:30|||||||||1
1640934100000|2021-12-31 07:01:40|7672.4|7669.6|7672.7|7669.9|7672.7|7669.9|7672.4|7669.6|8
1640934110000|2021-12-31 07:01:50|7673.2|7670.4|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|3
1640934120000|2021-12-31 07:02:00|7673.4|7670.6|7674.7|7671.9|7674.7|7671.9|7673.4|7670.6|10
1640934130000|2021-12-31 07:02:10|7674.2|7671.4|7674.7|7671.9|7674.7|7671.9|7674.2|7671.4|5
1640934140000|2021-12-31 07:02:20|||||||||1
1640934150000|2021-12-31 07:02:30|||||||||2
1640934160000|2021-12-31 07:02:40|7674.4|7671.6|7673.2|7670.4|7674.4|7671.6|7672.7|7669.9|2
1640934170000|2021-12-31 07:02:50|7672.7|7669.9|7672.2|7669.4|7672.7|7669.9|7672.2|7669.4|1
1640934180000|2021-12-31 07:03:00|7672.7|7669.9|7673.2|7670.4|7673.2|7670.4|7672.7|7669.9|2
1640934190000|2021-12-31 07:03:10|7672.9|7670.1|7672.7|7669.9|7672.9|7670.1|7672.7|7669.9|2
1640934200000|2021-12-31 07:03:20|7672.9|7670.1|7672.7|7669.9|7672.9|7670.1|7672.7|7669.9|7
1640934230000|2021-12-31 07:03:50|7671.7|7668.9|7671.2|7668.4|7671.7|7668.9|7671.2|7668.4|39
1640934240000|2021-12-31 07:04:00|7670.9|7668.1|7670.9|7668.1|7671.2|7668.4|7670.7|7667.9|8
1640934250000|2021-12-31 07:04:10|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|0
1640934270000|2021-12-31 07:04:30|||||||||1
1640934280000|2021-12-31 07:04:40|7671.9|7669.1|7671.9|7669.1|7671.9|7669.1|7671.9|7669.1|1
1640934290000|2021-12-31 07:04:50|7671.4|7668.6|7671.7|7668.9|7671.7|7668.9|7671.4|7668.6|0
1640934300000|2021-12-31 07:05:00|7671.9|7669.1|7671.7|7668.9|7672.7|7669.9|7671.7|7668.9|6
1640934310000|2021-12-31 07:05:10|7671.9|7669.1|7671.7|7668.9|7672.2|7669.4|7671.7|7668.9|4
1640934320000|2021-12-31 07:05:20|7672.2|7669.4|7672.2|7669.4|7672.4|7669.6|7672.2|7669.4|4
1640934330000|2021-12-31 07:05:30|||||||||1
1640934340000|2021-12-31 07:05:40|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|0
1640934350000|2021-12-31 07:05:50|7672.2|7669.4|7672.2|7669.4|7672.7|7669.9|7672.1|7669.3|0
1640934360000|2021-12-31 07:06:00|7671.7|7668.9|7671.9|7669.1|7672.7|7669.9|7671.7|7668.9|1
1640934370000|2021-12-31 07:06:10|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|0
1640934380000|2021-12-31 07:06:20|||||||||1
1640934390000|2021-12-31 07:06:30|7671.4|7668.6|7671.2|7668.4|7671.4|7668.6|7670.9|7668.1|4
1640934400000|2021-12-31 07:06:40|7671.4|7668.6|7671.2|7668.4|7671.7|7668.9|7670.9|7668.1|2
1640934410000|2021-12-31 07:06:50|7671.4|7668.6|7670.9|7668.1|7671.7|7668.9|7670.9|7668.1|4
1640934420000|2021-12-31 07:07:00|7670.7|7667.9|7669.7|7666.9|7670.7|7667.9|7669.7|7666.9|10
1640934440000|2021-12-31 07:07:20|||||||||3
1640934450000|2021-12-31 07:07:30|||||||||2
1640934460000|2021-12-31 07:07:40|||||||||1
1640934470000|2021-12-31 07:07:50|||||||||1
1640934480000|2021-12-31 07:08:00|7669.1|7666.3|7668.7|7665.9|7669.1|7666.3|7668.4|7665.6|18
1640934490000|2021-12-31 07:08:10|||||||||1
1640934500000|2021-12-31 07:08:20|7668.1|7665.3|7668.2|7665.4|7668.2|7665.4|7667.7|7664.9|9
1640934510000|2021-12-31 07:08:30|7668.7|7665.9|7669.2|7666.4|7669.2|7666.4|7668.7|7665.9|7
1640934520000|2021-12-31 07:08:40|7668.9|7666.1|7669.2|7666.4|7669.7|7666.9|7668.9|7666.1|4
1640934530000|2021-12-31 07:08:50|7669.7|7666.9|7670.7|7667.9|7671.7|7668.9|7669.7|7666.9|8
1640934540000|2021-12-31 07:09:00|7670.9|7668.1|7670.2|7667.4|7670.9|7668.1|7670.2|7667.4|1
1640934550000|2021-12-31 07:09:10|7670.4|7667.6|7670.2|7667.4|7671.2|7668.4|7669.7|7666.9|5
1640934560000|2021-12-31 07:09:20|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|0
1640934570000|2021-12-31 07:09:30|||||||||1
1640934580000|2021-12-31 07:09:40|7669.9|7667.1|7670.2|7667.4|7670.2|7667.4|7669.9|7667.1|1
1640934590000|2021-12-31 07:09:50|7670.7|7667.9|7669.7|7666.9|7670.7|7667.9|7669.7|7666.9|4
1640934600000|2021-12-31 07:10:00|7669.9|7667.1|7669.7|7666.9|7669.9|7667.1|7669.7|7666.9|1
1640934610000|2021-12-31 07:10:10|7669.9|7667.1|7670.2|7667.4|7670.4|7667.6|7669.9|7667.1|2
1640934630000|2021-12-31 07:10:30|7669.7|7666.9|7668.9|7666.1|7669.7|7666.9|7668.9|7666.1|10
1640934640000|2021-12-31 07:10:40|7669.2|7666.4|7670.2|7667.4|7670.7|7667.9|7669.2|7666.4|1
1640934650000|2021-12-31 07:10:50|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|7669.2|7666.4|2
1640934660000|2021-12-31 07:11:00|7669.9|7667.1|7670.7|7667.9|7670.9|7668.1|7669.9|7667.1|10
1640934670000|2021-12-31 07:11:10|7670.9|7668.1|7671.7|7668.9|7672.2|7669.4|7670.9|7668.1|19
1640934680000|2021-12-31 07:11:20|7672.2|7669.4|7673.7|7670.9|7674.7|7671.9|7672.2|7669.4|20
1640934700000|2021-12-31 07:11:40|||||||||1
1640934710000|2021-12-31 07:11:50|7674.2|7671.4|7673.7|7670.9|7674.2|7671.4|7673.7|7670.9|3
1640934720000|2021-12-31 07:12:00|7673.4|7670.6|7672.7|7669.9|7673.4|7670.6|7672.7|7669.9|2
1640934730000|2021-12-31 07:12:10|7672.4|7669.6|7672.7|7669.9|7672.7|7669.9|7671.2|7668.4|5
1640934740000|2021-12-31 07:12:20|7672.4|7669.6|7672.7|7669.9|7672.7|7669.9|7671.4|7668.6|9
1640934750000|2021-12-31 07:12:30|7672.4|7669.6|7673.7|7670.9|7674.7|7671.9|7672.2|7669.4|7
1640934760000|2021-12-31 07:12:40|7673.9|7671.1|7673.9|7671.1|7674.2|7671.4|7673.7|7670.9|1
1640934770000|2021-12-31 07:12:50|7673.7|7670.9|7674.2|7671.4|7674.7|7671.9|7673.7|7670.9|2
1640934780000|2021-12-31 07:13:00|7674.4|7671.6|7673.2|7670.4|7674.7|7671.9|7672.9|7670.1|4
1640934790000|2021-12-31 07:13:10|7672.9|7670.1|7673.7|7670.9|7674.7|7671.9|7672.7|7669.9|4
1640934800000|2021-12-31 07:13:20|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|3
1640934810000|2021-12-31 07:13:30|7673.4|7670.6|7673.2|7670.4|7673.7|7670.9|7673.2|7670.4|1
1640934820000|2021-12-31 07:13:40|7672.7|7669.9|7672.7|7669.9|7672.7|7669.9|7672.7|7669.9|0
1640934830000|2021-12-31 07:13:50|7672.2|7669.4|7672.2|7669.4|7673.2|7670.4|7671.9|7669.1|4
1640934850000|2021-12-31 07:14:10|7672.4|7669.6|7672.7|7669.9|7672.7|7669.9|7672.4|7669.6|1
1640934870000|2021-12-31 07:14:30|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|1
1640934880000|2021-12-31 07:14:40|7673.7|7670.9|7673.2|7670.4|7673.7|7670.9|7673.2|7670.4|0
1640934890000|2021-12-31 07:14:50|7673.4|7670.6|7673.7|7670.9|7673.7|7670.9|7673.4|7670.6|1
1640934900000|2021-12-31 07:15:00|7673.2|7670.4|7672.7|7669.9|7673.4|7670.6|7672.7|7669.9|2
1640934910000|2021-12-31 07:15:10|7672.9|7670.1|7674.7|7671.9|7674.7|7671.9|7672.9|7670.1|17
1640934920000|2021-12-31 07:15:20|7674.9|7672.1|7674.9|7672.1|7675.7|7672.9|7674.7|7671.9|5
1640934930000|2021-12-31 07:15:30|7674.7|7671.9|7674.2|7671.4|7675.4|7672.6|7673.9|7671.1|5
1640934940000|2021-12-31 07:15:40|7673.7|7670.9|7674.2|7671.4|7674.2|7671.4|7673.7|7670.9|1
1640934950000|2021-12-31 07:15:50|7674.4|7671.6|7674.7|7671.9|7674.7|7671.9|7674.2|7671.4|0
1640934960000|2021-12-31 07:16:00|7674.4|7671.6|7672.2|7669.4|7674.4|7671.6|7672.2|7669.4|9
1640934970000|2021-12-31 07:16:10|7671.9|7669.1|7671.7|7668.9|7671.9|7669.1|7671.7|7668.9|0
1640934980000|2021-12-31 07:16:20|||||||||1
1640934990000|2021-12-31 07:16:30|7671.4|7668.6|7670.7|7667.9|7671.4|7668.6|7670.7|7667.9|11
1640935000000|2021-12-31 07:16:40|7670.9|7668.1|7670.2|7667.4|7671.2|7668.4|7669.7|7666.9|5
1640935010000|2021-12-31 07:16:50|7669.7|7666.9|7669.7|7666.9|7670.7|7667.9|7669.7|7666.9|3
1640935020000|2021-12-31 07:17:00|7668.9|7666.1|7669.2|7666.4|7669.2|7666.4|7668.9|7666.1|3
1640935030000|2021-12-31 07:17:10|7668.9|7666.1|7668.7|7665.9|7668.9|7666.1|7668.7|7665.9|1
1640935040000|2021-12-31 07:17:20|7668.9|7666.1|7669.2|7666.4|7669.2|7666.4|7668.9|7666.1|1
1640935050000|2021-12-31 07:17:30|7669.7|7666.9|7669.7|7666.9|7670.2|7667.4|7669.7|7666.9|5
1640935060000|2021-12-31 07:17:40|7669.9|7667.1|7669.9|7667.1|7669.9|7667.1|7669.7|7666.9|0
1640935070000|2021-12-31 07:17:50|7669.7|7666.9|7671.7|7668.9|7671.7|7668.9|7669.7|7666.9|4
1640935080000|2021-12-31 07:18:00|7672.7|7669.9|7672.2|7669.4|7672.7|7669.9|7671.9|7669.1|4
1640935090000|2021-12-31 07:18:10|7671.9|7669.1|7673.7|7670.9|7674.7|7671.9|7671.2|7668.4|9
1640935100000|2021-12-31 07:18:20|7673.6|7670.8|7673.6|7670.8|7673.6|7670.8|7673.6|7670.8|1
1640935110000|2021-12-31 07:18:30|||||||||2
1640935120000|2021-12-31 07:18:40|7673.9|7671.1|7673.6|7670.8|7673.9|7671.1|7673.6|7670.8|4
1640935140000|2021-12-31 07:19:00|7672.6|7669.8|7672.6|7669.8|7672.6|7669.8|7672.6|7669.8|4
1640935160000|2021-12-31 07:19:20|||||||||1
1640935170000|2021-12-31 07:19:30|7672.9|7670.1|7673.1|7670.3|7673.1|7670.3|7672.9|7670.1|4
1640935190000|2021-12-31 07:19:50|7672.9|7670.1|7672.6|7669.8|7672.9|7670.1|7672.6|7669.8|1
1640935200000|2021-12-31 07:20:00|7672.4|7669.6|7672.1|7669.3|7672.4|7669.6|7672.1|7669.3|2
1640935220000|2021-12-31 07:20:20|7671.9|7669.1|7671.1|7668.3|7672.1|7669.3|7670.6|7667.8|6
1640935230000|2021-12-31 07:20:30|7670.9|7668.1|7671.1|7668.3|7671.6|7668.8|7670.9|7668.1|1
1640935240000|2021-12-31 07:20:40|7671.6|7668.8|7672.1|7669.3|7672.1|7669.3|7671.6|7668.8|1
1640935250000|2021-12-31 07:20:50|7672.4|7669.6|7671.6|7668.8|7672.6|7669.8|7671.6|7668.8|6
1640935260000|2021-12-31 07:21:00|7671.9|7669.1|7670.6|7667.8|7671.9|7669.1|7670.6|7667.8|6
1640935280000|2021-12-31 07:21:20|7670.9|7668.1|7671.1|7668.3|7671.6|7668.8|7670.9|7668.1|1
1640935290000|2021-12-31 07:21:30|7670.9|7668.1|7670.6|7667.8|7670.9|7668.1|7670.6|7667.8|1
1640935300000|2021-12-31 07:21:40|7671.1|7668.3|7671.1|7668.3|7671.1|7668.3|7671.1|7668.3|1
1640935310000|2021-12-31 07:21:50|||||||||1
1640935320000|2021-12-31 07:22:00|7671.4|7668.6|7671.6|7668.8|7671.6|7668.8|7670.6|7667.8|5
1640935330000|2021-12-31 07:22:10|||||||||3
1640935340000|2021-12-31 07:22:20|7672.4|7669.6|7671.9|7669.1|7672.4|7669.6|7671.9|7669.1|5
1640935380000|2021-12-31 07:23:00|7672.4|7669.6|7672.6|7669.8|7672.6|7669.8|7672.4|7669.6|0
1640935390000|2021-12-31 07:23:10|||||||||1
1640935400000|2021-12-31 07:23:20|7672.9|7670.1|7673.1|7670.3|7673.1|7670.3|7672.9|7670.1|4
1640935420000|2021-12-31 07:23:40|7673.6|7670.8|7674.1|7671.3|7674.1|7671.3|7673.6|7670.8|3
1640935430000|2021-12-31 07:23:50|7673.6|7670.8|7674.1|7671.3|7674.1|7671.3|7672.9|7670.1|5
1640935440000|2021-12-31 07:24:00|7673.6|7670.8|7671.6|7668.8|7673.6|7670.8|7671.6|7668.8|3
1640935450000|2021-12-31 07:24:10|7671.9|7669.1|7672.1|7669.3|7672.6|7669.8|7671.6|7668.8|5
1640935460000|2021-12-31 07:24:20|7671.1|7668.3|7672.1|7669.3|7672.1|7669.3|7671.1|7668.3|7
1640935480000|2021-12-31 07:24:40|7672.6|7669.8|7672.6|7669.8|7672.6|7669.8|7672.6|7669.8|2
1640935490000|2021-12-31 07:24:50|7672.4|7669.6|7671.6|7668.8|7672.4|7669.6|7671.6|7668.8|0
1640935500000|2021-12-31 07:25:00|7672.1|7669.3|7672.1|7669.3|7672.1|7669.3|7671.6|7668.8|2
1640935510000|2021-12-31 07:25:10|7672.6|7669.8|7672.1|7669.3|7672.6|7669.8|7672.1|7669.3|8
1640935520000|2021-12-31 07:25:20|7672.4|7669.6|7674.1|7671.3|7674.1|7671.3|7672.4|7669.6|10
1640935530000|2021-12-31 07:25:30|7673.9|7671.1|7672.6|7669.8|7673.9|7671.1|7671.9|7669.1|7
1640935540000|2021-12-31 07:25:40|7672.1|7669.3|7671.6|7668.8|7672.1|7669.3|7671.6|7668.8|3
1640935550000|2021-12-31 07:25:50|7671.9|7669.1|7673.6|7670.8|7673.6|7670.8|7671.9|7669.1|13
1640935560000|2021-12-31 07:26:00|7673.1|7670.3|7673.1|7670.3|7673.6|7670.8|7671.9|7669.1|34
1640935570000|2021-12-31 07:26:10|7672.9|7670.1|7671.9|7669.1|7672.9|7670.1|7671.9|7669.1|2
1640935590000|2021-12-31 07:26:30|7672.1|7669.3|7672.1|7669.3|7672.1|7669.3|7672.1|7669.3|1
1640935610000|2021-12-31 07:26:50|7672.6|7669.8|7672.9|7670.1|7673.6|7670.8|7672.6|7669.8|2
1640935620000|2021-12-31 07:27:00|7673.1|7670.3|7674.4|7671.6|7674.4|7671.6|7673.1|7670.3|7
1640935630000|2021-12-31 07:27:10|7674.6|7671.8|7674.1|7671.3|7674.6|7671.8|7674.1|7671.3|1
1640935640000|2021-12-31 07:27:20|7673.6|7670.8|7673.1|7670.3|7673.6|7670.8|7673.1|7670.3|1
1640935650000|2021-12-31 07:27:30|7673.6|7670.8|7673.6|7670.8|7673.9|7671.1|7673.6|7670.8|2
1640935660000|2021-12-31 07:27:40|7673.9|7671.1|7674.6|7671.8|7674.6|7671.8|7673.9|7671.1|1
1640935680000|2021-12-31 07:28:00|7674.4|7671.6|7674.1|7671.3|7674.6|7671.8|7673.1|7670.3|6
1640935690000|2021-12-31 07:28:10|7673.6|7670.8|7674.1|7671.3|7674.1|7671.3|7673.6|7670.8|2
1640935710000|2021-12-31 07:28:30|7674.6|7671.8|7674.1|7671.3|7674.6|7671.8|7674.1|7671.3|1
1640935720000|2021-12-31 07:28:40|7674.6|7671.8|7674.6|7671.8|7674.6|7671.8|7674.6|7671.8|2
1640935730000|2021-12-31 07:28:50|7673.6|7670.8|7674.6|7671.8|7674.6|7671.8|7673.6|7670.8|7
1640935740000|2021-12-31 07:29:00|7674.4|7671.6|7679.1|7676.3|7679.9|7677.1|7674.1|7671.3|81
1640935750000|2021-12-31 07:29:10|7678.9|7676.1|7678.1|7675.3|7679.1|7676.3|7678.1|7675.3|12
1640935760000|2021-12-31 07:29:20|7678.6|7675.8|7678.4|7675.6|7678.6|7675.8|7678.4|7675.6|6
1640935770000|2021-12-31 07:29:30|7678.6|7675.8|7678.6|7675.8|7678.6|7675.8|7678.6|7675.8|5
1640935780000|2021-12-31 07:29:40|7678.1|7675.3|7677.6|7674.8|7678.1|7675.3|7677.6|7674.8|10
1640935790000|2021-12-31 07:29:50|7677.9|7675.1|7677.6|7674.8|7678.1|7675.3|7677.1|7674.3|4
1640935800000|2021-12-31 07:30:00|7677.9|7675.1|7678.6|7675.8|7678.6|7675.8|7677.6|7674.8|6
1640935810000|2021-12-31 07:30:10|||||||||8
1640935830000|2021-12-31 07:30:30|7678.4|7675.6|7678.6|7675.8|7678.6|7675.8|7678.1|7675.3|1
1640935850000|2021-12-31 07:30:50|7679.1|7676.3|7680.6|7677.8|7680.6|7677.8|7679.1|7676.3|26
1640935860000|2021-12-31 07:31:00|7680.4|7677.6|7682.6|7679.8|7683.1|7680.3|7680.4|7677.6|47
1640935870000|2021-12-31 07:31:10|7682.9|7680.1|7682.6|7679.8|7683.6|7680.8|7682.6|7679.8|23
1640935880000|2021-12-31 07:31:20|7682.9|7680.1|7683.6|7680.8|7683.6|7680.8|7682.9|7680.1|15
1640935890000|2021-12-31 07:31:30|7681.6|7678.8|7682.1|7679.3|7683.4|7680.6|7681.6|7678.8|50
1640935900000|2021-12-31 07:31:40|7681.9|7679.1|7681.6|7678.8|7681.9|7679.1|7681.6|7678.8|1
1640935910000|2021-12-31 07:31:50|7681.4|7678.6|7680.9|7678.1|7681.6|7678.8|7680.9|7678.1|8
1640935920000|2021-12-31 07:32:00|7681.2|7678.4|7683.6|7680.8|7683.6|7680.8|7681.2|7678.4|26
1640935930000|2021-12-31 07:32:10|7683.1|7680.3|7683.6|7680.8|7683.6|7680.8|7682.6|7679.8|28
1640935940000|2021-12-31 07:32:20|||||||||1
1640935950000|2021-12-31 07:32:30|||||||||3
1640935960000|2021-12-31 07:32:40|||||||||4
1640935970000|2021-12-31 07:32:50|7682.9|7680.1|7683.6|7680.8|7683.6|7680.8|7682.9|7680.1|15
1640935980000|2021-12-31 07:33:00|7683.1|7680.3|7682.6|7679.8|7683.4|7680.6|7682.6|7679.8|15
1640935990000|2021-12-31 07:33:10|7682.4|7679.6|7682.6|7679.8|7682.6|7679.8|7681.9|7679.1|4
1640936000000|2021-12-31 07:33:20|7683.4|7680.6|7683.6|7680.8|7683.6|7680.8|7683.4|7680.6|9
1640936010000|2021-12-31 07:33:30|7683.4|7680.6|7681.6|7678.8|7683.4|7680.6|7680.9|7678.1|11
1640936020000|2021-12-31 07:33:40|7681.4|7678.6|7681.6|7678.8|7681.6|7678.8|7681.4|7678.6|2
1640936030000|2021-12-31 07:33:50|7681.4|7678.6|7680.6|7677.8|7681.4|7678.6|7680.6|7677.8|7
1640936040000|2021-12-31 07:34:00|7680.9|7678.1|7681.6|7678.8|7682.4|7679.6|7680.9|7678.1|11
1640936050000|2021-12-31 07:34:10|7680.9|7678.1|7681.6|7678.8|7681.6|7678.8|7680.6|7677.8|6
1640936060000|2021-12-31 07:34:20|7681.1|7678.3|7680.6|7677.8|7681.6|7678.8|7680.4|7677.6|8
1640936070000|2021-12-31 07:34:30|7680.9|7678.1|7680.6|7677.8|7680.9|7678.1|7680.6|7677.8|4
1640936080000|2021-12-31 07:34:40|7681.6|7678.8|7680.6|7677.8|7681.6|7678.8|7680.6|7677.8|9
1640936090000|2021-12-31 07:34:50|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|9
1640936100000|2021-12-31 07:35:00|7679.4|7676.6|7679.6|7676.8|7679.6|7676.8|7679.4|7676.6|1
1640936120000|2021-12-31 07:35:20|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|4
1640936130000|2021-12-31 07:35:30|7680.2|7677.4|7681.6|7678.8|7681.6|7678.8|7679.6|7676.8|18
1640936140000|2021-12-31 07:35:40|7681.9|7679.1|7681.9|7679.1|7681.9|7679.1|7681.9|7679.1|4
1640936150000|2021-12-31 07:35:50|7682.2|7679.4|7682.6|7679.8|7682.9|7680.1|7682.2|7679.4|21
1640936160000|2021-12-31 07:36:00|7682.9|7680.1|7682.6|7679.8|7683.6|7680.8|7682.6|7679.8|27
1640936170000|2021-12-31 07:36:10|7682.4|7679.6|7681.6|7678.8|7682.4|7679.6|7681.6|7678.8|8
1640936180000|2021-12-31 07:36:20|7681.9|7679.1|7681.6|7678.8|7681.9|7679.1|7681.6|7678.8|2
1640936190000|2021-12-31 07:36:30|7681.9|7679.1|7681.9|7679.1|7681.9|7679.1|7681.6|7678.8|3
1640936200000|2021-12-31 07:36:40|7681.1|7678.3|7681.6|7678.8|7681.6|7678.8|7681.1|7678.3|10
1640936210000|2021-12-31 07:36:50|7680.6|7677.8|7679.9|7677.1|7680.6|7677.8|7679.9|7677.1|5
1640936220000|2021-12-31 07:37:00|7680.1|7677.3|7679.9|7677.1|7680.1|7677.3|7679.9|7677.1|0
1640936230000|2021-12-31 07:37:10|7680.2|7677.4|7681.6|7678.8|7681.6|7678.8|7680.2|7677.4|7
1640936240000|2021-12-31 07:37:20|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|2
1640936250000|2021-12-31 07:37:30|7680.6|7677.8|7680.1|7677.3|7680.6|7677.8|7679.6|7676.8|0
1640936260000|2021-12-31 07:37:40|7680.6|7677.8|7680.1|7677.3|7680.6|7677.8|7680.1|7677.3|0
1640936270000|2021-12-31 07:37:50|7679.6|7676.8|7680.6|7677.8|7680.6|7677.8|7679.6|7676.8|7
1640936280000|2021-12-31 07:38:00|7680.9|7678.1|7680.6|7677.8|7680.9|7678.1|7680.6|7677.8|0
1640936300000|2021-12-31 07:38:20|7680.9|7678.1|7681.6|7678.8|7681.6|7678.8|7680.9|7678.1|1
1640936310000|2021-12-31 07:38:30|7681.4|7678.6|7680.6|7677.8|7681.4|7678.6|7680.6|7677.8|2
1640936320000|2021-12-31 07:38:40|7679.9|7677.1|7679.6|7676.8|7679.9|7677.1|7679.4|7676.6|6
1640936330000|2021-12-31 07:38:50|||||||||3
1640936340000|2021-12-31 07:39:00|7679.9|7677.1|7679.9|7677.1|7680.6|7677.8|7679.9|7677.1|7
1640936350000|2021-12-31 07:39:10|7679.6|7676.8|7680.6|7677.8|7680.6|7677.8|7679.6|7676.8|1
1640936360000|2021-12-31 07:39:20|||||||||1
1640936370000|2021-12-31 07:39:30|7680.1|7677.3|7680.6|7677.8|7680.6|7677.8|7679.6|7676.8|6
1640936380000|2021-12-31 07:39:40|||||||||2
1640936390000|2021-12-31 07:39:50|7680.1|7677.3|7679.9|7677.1|7680.1|7677.3|7679.6|7676.8|23
1640936400000|2021-12-31 07:40:00|7679.7|7676.9|7681.6|7678.8|7681.6|7678.8|7679.7|7676.9|9
1640936410000|2021-12-31 07:40:10|7681.9|7679.1|7682.4|7679.6|7682.4|7679.6|7681.9|7679.1|11
1640936420000|2021-12-31 07:40:20|7682.1|7679.3|7681.9|7679.1|7682.1|7679.3|7681.9|7679.1|3
1640936430000|2021-12-31 07:40:30|7682.2|7679.4|7682.6|7679.8|7682.6|7679.8|7681.9|7679.1|0
1640936440000|2021-12-31 07:40:40|7681.9|7679.1|7682.1|7679.3|7682.4|7679.6|7681.9|7679.1|4
1640936450000|2021-12-31 07:40:50|7681.9|7679.1|7681.9|7679.1|7682.6|7679.8|7681.9|7679.1|1
1640936460000|2021-12-31 07:41:00|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|0
1640936470000|2021-12-31 07:41:10|7682.9|7680.1|7683.6|7680.8|7683.6|7680.8|7682.9|7680.1|27
1640936480000|2021-12-31 07:41:20|7683.3|7680.5|7681.9|7679.1|7683.3|7680.5|7681.6|7678.8|10
1640936490000|2021-12-31 07:41:30|7682.2|7679.4|7682.6|7679.8|7682.6|7679.8|7681.6|7678.8|15
1640936500000|2021-12-31 07:41:40|7682.9|7680.1|7682.9|7680.1|7682.9|7680.1|7682.9|7680.1|8
1640936510000|2021-12-31 07:41:50|||||||||1
1640936540000|2021-12-31 07:42:20|7683.4|7680.6|7683.6|7680.8|7683.6|7680.8|7683.4|7680.6|17
1640936550000|2021-12-31 07:42:30|||||||||2
1640936560000|2021-12-31 07:42:40|||||||||1
1640936570000|2021-12-31 07:42:50|||||||||2
1640936580000|2021-12-31 07:43:00|7683.3|7680.5|7682.9|7680.1|7683.3|7680.5|7682.4|7679.6|15
1640936590000|2021-12-31 07:43:10|7682.6|7679.8|7682.9|7680.1|7682.9|7680.1|7682.6|7679.8|3
1640936600000|2021-12-31 07:43:20|7682.6|7679.8|7682.9|7680.1|7683.2|7680.4|7682.6|7679.8|2
1640936610000|2021-12-31 07:43:30|7683.4|7680.6|7682.9|7680.1|7683.4|7680.6|7682.9|7680.1|1
1640936620000|2021-12-31 07:43:40|7683.2|7680.4|7682.9|7680.1|7683.4|7680.6|7682.9|7680.1|5
1640936630000|2021-12-31 07:43:50|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|7681.9|7679.1|9
1640936640000|2021-12-31 07:44:00|7682.9|7680.1|7682.6|7679.8|7682.9|7680.1|7682.6|7679.8|2
1640936650000|2021-12-31 07:44:10|7682.9|7680.1|7682.9|7680.1|7682.9|7680.1|7682.6|7679.8|0
1640936660000|2021-12-31 07:44:20|7681.9|7679.1|7681.9|7679.1|7681.9|7679.1|7681.9|7679.1|2
1640936670000|2021-12-31 07:44:30|7682.4|7679.6|7683.4|7680.6|7683.4|7680.6|7682.4|7679.6|3
1640936680000|2021-12-31 07:44:40|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|5
1640936690000|2021-12-31 07:44:50|||||||||7
1640936700000|2021-12-31 07:45:00|7684.1|7681.3|7684.6|7681.8|7684.6|7681.8|7683.6|7680.8|16
1640936710000|2021-12-31 07:45:10|7684.9|7682.1|7690.2|7687.4|7691.9|7689.1|7684.9|7682.1|187
1640936720000|2021-12-31 07:45:20|7689.6|7686.8|7686.2|7683.4|7689.8|7687|7686.2|7683.4|28
1640936730000|2021-12-31 07:45:30|7685.5|7682.7|7686.2|7683.4|7686.2|7683.4|7685.2|7682.4|10
1640936740000|2021-12-31 07:45:40|7685.4|7682.6|7685.2|7682.4|7685.7|7682.9|7685.2|7682.4|7
1640936750000|2021-12-31 07:45:50|||||||||5
1640936760000|2021-12-31 07:46:00|7684.6|7681.8|7683.7|7680.9|7684.6|7681.8|7683.2|7680.4|8
1640936770000|2021-12-31 07:46:10|7684.2|7681.4|7683.2|7680.4|7684.2|7681.4|7681.2|7678.4|45
1640936780000|2021-12-31 07:46:20|7684.3|7681.5|7686.2|7683.4|7686.9|7684.1|7684.3|7681.5|26
1640936790000|2021-12-31 07:46:30|7685.9|7683.1|7686.2|7683.4|7687.2|7684.4|7685.9|7683.1|16
1640936800000|2021-12-31 07:46:40|7686.7|7683.9|7686.2|7683.4|7686.7|7683.9|7686.2|7683.4|3
1640936810000|2021-12-31 07:46:50|7685.9|7683.1|7686.2|7683.4|7686.2|7683.4|7685.9|7683.1|2
1640936820000|2021-12-31 07:47:00|7686.5|7683.7|7687.2|7684.4|7687.4|7684.6|7686.5|7683.7|11
1640936830000|2021-12-31 07:47:10|||||||||4
1640936840000|2021-12-31 07:47:20|7687.8|7685|7688.4|7685.6|7688.4|7685.6|7687.8|7685|8
1640936850000|2021-12-31 07:47:30|||||||||5
1640936870000|2021-12-31 07:47:50|7689.2|7686.4|7689.2|7686.4|7689.2|7686.4|7689.2|7686.4|17
1640936880000|2021-12-31 07:48:00|7688.4|7685.6|7688.4|7685.6|7688.4|7685.6|7688.4|7685.6|2
1640936890000|2021-12-31 07:48:10|||||||||5
1640936900000|2021-12-31 07:48:20|7688.7|7685.9|7686.7|7683.9|7688.7|7685.9|7686.7|7683.9|7
1640936910000|2021-12-31 07:48:30|7686.9|7684.1|7686.9|7684.1|7687|7684.2|7686.4|7683.6|4
1640936920000|2021-12-31 07:48:40|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|2
1640936930000|2021-12-31 07:48:50|7686.9|7684.1|7686.9|7684.1|7687.2|7684.4|7686.4|7683.6|6
1640936940000|2021-12-31 07:49:00|7687.2|7684.4|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|2
1640936950000|2021-12-31 07:49:10|7686.6|7683.8|7686.4|7683.6|7686.9|7684.1|7686.4|7683.6|3
1640936960000|2021-12-31 07:49:20|7686.9|7684.1|7687.4|7684.6|7687.7|7684.9|7686.3|7683.5|29
1640936970000|2021-12-31 07:49:30|7687.1|7684.3|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|0
1640936990000|2021-12-31 07:49:50|7687.2|7684.4|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|0
1640937000000|2021-12-31 07:50:00|7687.2|7684.4|7687.2|7684.4|7688.2|7685.4|7687.2|7684.4|5
1640937010000|2021-12-31 07:50:10|7686.4|7683.6|7686.9|7684.1|7686.9|7684.1|7686.4|7683.6|3
1640937020000|2021-12-31 07:50:20|7686.4|7683.6|7686.2|7683.4|7686.4|7683.6|7686.2|7683.4|2
1640937030000|2021-12-31 07:50:30|7685.9|7683.1|7686.9|7684.1|7686.9|7684.1|7685.9|7683.1|3
1640937040000|2021-12-31 07:50:40|7686.2|7683.4|7686.4|7683.6|7686.9|7684.1|7686.2|7683.4|0
1640937050000|2021-12-31 07:50:50|7686.2|7683.4|7686.9|7684.1|7686.9|7684.1|7686.2|7683.4|3
1640937060000|2021-12-31 07:51:00|7686.6|7683.8|7686.2|7683.4|7686.6|7683.8|7686.2|7683.4|0
1640937070000|2021-12-31 07:51:10|||||||||1
1640937080000|2021-12-31 07:51:20|7685.9|7683.1|7686.2|7683.4|7686.2|7683.4|7685.4|7682.6|11
1640937090000|2021-12-31 07:51:30|7685.9|7683.1|7683.2|7680.4|7685.9|7683.1|7683.2|7680.4|32
1640937100000|2021-12-31 07:51:40|7682.6|7679.8|7682.2|7679.4|7683.2|7680.4|7682.2|7679.4|8
1640937110000|2021-12-31 07:51:50|7682.9|7680.1|7683.2|7680.4|7683.2|7680.4|7682.2|7679.4|8
1640937120000|2021-12-31 07:52:00|7681.2|7678.4|7681.2|7678.4|7682.2|7679.4|7681.2|7678.4|33
1640937130000|2021-12-31 07:52:10|7681.5|7678.7|7680.2|7677.4|7682.2|7679.4|7680.2|7677.4|12
1640937140000|2021-12-31 07:52:20|7680.7|7677.9|7680.2|7677.4|7681.2|7678.4|7680.2|7677.4|6
1640937150000|2021-12-31 07:52:30|||||||||6
1640937160000|2021-12-31 07:52:40|||||||||2
1640937170000|2021-12-31 07:52:50|7679.9|7677.1|7679.9|7677.1|7680.2|7677.4|7679.2|7676.4|3
1640937180000|2021-12-31 07:53:00|7680.2|7677.4|7680|7677.2|7680.2|7677.4|7677.2|7674.4|40
1640937190000|2021-12-31 07:53:10|7680.9|7678.1|7679.7|7676.9|7681.2|7678.4|7679.2|7676.4|16
1640937200000|2021-12-31 07:53:20|7679.4|7676.6|7679.7|7676.9|7679.7|7676.9|7679.4|7676.6|7
1640937210000|2021-12-31 07:53:30|7680.2|7677.4|7679.7|7676.9|7680.2|7677.4|7679.7|7676.9|0
1640937220000|2021-12-31 07:53:40|7680|7677.2|7680.7|7677.9|7681.2|7678.4|7680|7677.2|0
1640937230000|2021-12-31 07:53:50|7680.2|7677.4|7680.7|7677.9|7681.2|7678.4|7679.7|7676.9|1
1640937240000|2021-12-31 07:54:00|7681.2|7678.4|7681.2|7678.4|7681.7|7678.9|7681.2|7678.4|4
1640937250000|2021-12-31 07:54:10|7680.9|7678.1|7680|7677.2|7680.9|7678.1|7679.2|7676.4|21
1640937260000|2021-12-31 07:54:20|7680.2|7677.4|7680.2|7677.4|7681.2|7678.4|7680.2|7677.4|8
1640937270000|2021-12-31 07:54:30|7679.7|7676.9|7680.2|7677.4|7680.7|7677.9|7679.2|7676.4|6
1640937280000|2021-12-31 07:54:40|7679.9|7677.1|7680.2|7677.4|7680.2|7677.4|7679.7|7676.9|3
1640937290000|2021-12-31 07:54:50|7680.5|7677.7|7680.2|7677.4|7680.5|7677.7|7680.2|7677.4|7
1640937300000|2021-12-31 07:55:00|7680.5|7677.7|7680.2|7677.4|7680.7|7677.9|7680.2|7677.4|2
1640937310000|2021-12-31 07:55:10|7680.7|7677.9|7681.2|7678.4|7681.7|7678.9|7680.7|7677.9|2
1640937320000|2021-12-31 07:55:20|7681.7|7678.9|7681.2|7678.4|7681.7|7678.9|7681.2|7678.4|4
1640937330000|2021-12-31 07:55:30|7681.5|7678.7|7681.2|7678.4|7682.2|7679.4|7681.2|7678.4|7
1640937340000|2021-12-31 07:55:40|7681.7|7678.9|7681.2|7678.4|7682.2|7679.4|7681.2|7678.4|11
1640937350000|2021-12-31 07:55:50|7681.5|7678.7|7681.2|7678.4|7682.2|7679.4|7681.2|7678.4|4
1640937360000|2021-12-31 07:56:00|7680.6|7677.8|7681.2|7678.4|7681.2|7678.4|7680.6|7677.8|6
1640937370000|2021-12-31 07:56:10|7680.6|7677.8|7680.2|7677.4|7680.6|7677.8|7680.2|7677.4|0
1640937380000|2021-12-31 07:56:20|7679.4|7676.6|7679.2|7676.4|7679.4|7676.6|7679.2|7676.4|10
1640937390000|2021-12-31 07:56:30|7679.7|7676.9|7679.7|7676.9|7679.7|7676.9|7679.2|7676.4|3
1640937400000|2021-12-31 07:56:40|7680.2|7677.4|7680.2|7677.4|7680.7|7677.9|7679.7|7676.9|1
1640937410000|2021-12-31 07:56:50|7679.9|7677.1|7681.2|7678.4|7681.2|7678.4|7679.9|7677.1|4
1640937420000|2021-12-31 07:57:00|7681.9|7679.1|7681.7|7678.9|7681.9|7679.1|7681.2|7678.4|11
1640937430000|2021-12-31 07:57:10|7681.4|7678.6|7681.2|7678.4|7681.4|7678.6|7681.2|7678.4|1
1640937440000|2021-12-31 07:57:20|||||||||1
1640937450000|2021-12-31 07:57:30|7680.7|7677.9|7680.9|7678.1|7681.2|7678.4|7680.7|7677.9|2
1640937460000|2021-12-31 07:57:40|7680.7|7677.9|7680.2|7677.4|7680.7|7677.9|7680.2|7677.4|0
1640937470000|2021-12-31 07:57:50|7680.7|7677.9|7680.2|7677.4|7681.2|7678.4|7679.5|7676.7|9
1640937480000|2021-12-31 07:58:00|7679.9|7677.1|7679.2|7676.4|7679.9|7677.1|7679.2|7676.4|6
1640937490000|2021-12-31 07:58:10|7679.5|7676.7|7678.2|7675.4|7679.7|7676.9|7678.2|7675.4|18
1640937510000|2021-12-31 07:58:30|7679.7|7676.9|7679.9|7677.1|7679.9|7677.1|7679.7|7676.9|6
1640937520000|2021-12-31 07:58:40|7679.6|7676.8|7678.2|7675.4|7679.6|7676.8|7678.2|7675.4|16
1640937530000|2021-12-31 07:58:50|7678.5|7675.7|7680.2|7677.4|7680.2|7677.4|7678.2|7675.4|8
1640937540000|2021-12-31 07:59:00|7680.5|7677.7|7679.2|7676.4|7680.9|7678.1|7679.2|7676.4|13
1640937550000|2021-12-31 07:59:10|7679.5|7676.7|7680.4|7677.6|7680.4|7677.6|7679.2|7676.4|3
1640937560000|2021-12-31 07:59:20|7680.1|7677.3|7679.2|7676.4|7680.1|7677.3|7679.2|7676.4|2
1640937570000|2021-12-31 07:59:30|7678.9|7676.1|7678.2|7675.4|7678.9|7676.1|7678.2|7675.4|13
1640937580000|2021-12-31 07:59:40|7678.7|7675.9|7678.9|7676.1|7678.9|7676.1|7678.2|7675.4|6
1640937590000|2021-12-31 07:59:50|7678.6|7675.8|7680.4|7677.6|7681.4|7678.6|7678.6|7675.8|38
1640937600000|2021-12-31 08:00:00|7680.6|7677.8|7680.4|7677.6|7680.9|7678.1|7680.2|7677.4|4
1640937610000|2021-12-31 08:00:10|7680.6|7677.8|7682.2|7679.4|7682.4|7679.6|7680.6|7677.8|14
1640937620000|2021-12-31 08:00:20|7683.2|7680.4|7682.4|7679.6|7683.2|7680.4|7682.2|7679.4|10
1640937640000|2021-12-31 08:00:40|7682.9|7680.1|7683.2|7680.4|7683.2|7680.4|7682.4|7679.6|7
1640937650000|2021-12-31 08:00:50|7682.4|7679.6|7683.4|7680.6|7683.4|7680.6|7682.4|7679.6|6
1640937660000|2021-12-31 08:01:00|7683.2|7680.4|7683.2|7680.4|7683.2|7680.4|7682.2|7679.4|6
1640937670000|2021-12-31 08:01:10|7683.4|7680.6|7683.4|7680.6|7683.4|7680.6|7683.4|7680.6|2
1640937680000|2021-12-31 08:01:20|7683.7|7680.9|7686.6|7683.8|7686.9|7684.1|7683.7|7680.9|31
1640937690000|2021-12-31 08:01:30|7687.2|7684.4|7687.6|7684.8|7687.9|7685.1|7687.2|7684.4|13
1640937700000|2021-12-31 08:01:40|7687.9|7685.1|7685.9|7683.1|7688.2|7685.4|7685.9|7683.1|18
1640937710000|2021-12-31 08:01:50|7685.6|7682.8|7684.9|7682.1|7685.9|7683.1|7684.6|7681.8|18
1640937720000|2021-12-31 08:02:00|7685.1|7682.3|7687.6|7684.8|7687.6|7684.8|7685.1|7682.3|10
1640937730000|2021-12-31 08:02:10|||||||||1
1640937740000|2021-12-31 08:02:20|7687.4|7684.6|7686.6|7683.8|7687.6|7684.8|7686.6|7683.8|39
1640937750000|2021-12-31 08:02:30|7687.1|7684.3|7686.6|7683.8|7687.1|7684.3|7686.6|7683.8|2
1640937760000|2021-12-31 08:02:40|||||||||2
1640937780000|2021-12-31 08:03:00|7685.6|7682.8|7686.6|7683.8|7686.6|7683.8|7685.1|7682.3|44
1640937790000|2021-12-31 08:03:10|7686.8|7684|7687.6|7684.8|7687.6|7684.8|7686.8|7684|14
1640937800000|2021-12-31 08:03:20|7686.6|7683.8|7686.6|7683.8|7686.9|7684.1|7686.6|7683.8|2
1640937810000|2021-12-31 08:03:30|7686.9|7684.1|7687.1|7684.3|7687.6|7684.8|7686.9|7684.1|3
1640937820000|2021-12-31 08:03:40|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|0
1640937830000|2021-12-31 08:03:50|7688.2|7685.4|7688.6|7685.8|7688.6|7685.8|7688.2|7685.4|7
1640937840000|2021-12-31 08:04:00|7689.2|7686.4|7688.6|7685.8|7689.6|7686.8|7688.4|7685.6|13
1640937850000|2021-12-31 08:04:10|7689.6|7686.8|7688.6|7685.8|7689.6|7686.8|7688.6|7685.8|8
1640937860000|2021-12-31 08:04:20|7688.4|7685.6|7688.1|7685.3|7688.6|7685.8|7687.6|7684.8|9
1640937870000|2021-12-31 08:04:30|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|1
1640937880000|2021-12-31 08:04:40|||||||||6
1640937890000|2021-12-31 08:04:50|7688.6|7685.8|7688.1|7685.3|7688.6|7685.8|7688.1|7685.3|2
1640937900000|2021-12-31 08:05:00|7687.8|7685|7687.6|7684.8|7689|7686.2|7687.6|7684.8|19
1640937910000|2021-12-31 08:05:10|7687.9|7685.1|7686.6|7683.8|7688.1|7685.3|7685.9|7683.1|9
1640937920000|2021-12-31 08:05:20|7686.3|7683.5|7686.6|7683.8|7686.6|7683.8|7685.9|7683.1|1
1640937930000|2021-12-31 08:05:30|7686.3|7683.5|7685.6|7682.8|7686.6|7683.8|7684.6|7681.8|18
1640937940000|2021-12-31 08:05:40|7685|7682.2|7684.6|7681.8|7685|7682.2|7684.6|7681.8|9
1640937950000|2021-12-31 08:05:50|7684.9|7682.1|7685.6|7682.8|7685.6|7682.8|7684.6|7681.8|7
1640937960000|2021-12-31 08:06:00|7685|7682.2|7685.4|7682.6|7685.6|7682.8|7684.6|7681.8|7
1640937970000|2021-12-31 08:06:10|7685.1|7682.3|7684.1|7681.3|7685.1|7682.3|7683.9|7681.1|4
1640937980000|2021-12-31 08:06:20|||||||||2
1640937990000|2021-12-31 08:06:30|7683.9|7681.1|7684.1|7681.3|7684.4|7681.6|7683.6|7680.8|4
1640938000000|2021-12-31 08:06:40|7684.4|7681.6|7683.6|7680.8|7684.9|7682.1|7682.8|7680|24
1640938010000|2021-12-31 08:06:50|7683.8|7681|7684.1|7681.3|7684.6|7681.8|7683.8|7681|6
1640938020000|2021-12-31 08:07:00|7683.8|7681|7684.6|7681.8|7684.6|7681.8|7683.6|7680.8|1
1640938030000|2021-12-31 08:07:10|7684.9|7682.1|7685.6|7682.8|7686.6|7683.8|7684.6|7681.8|15
1640938040000|2021-12-31 08:07:20|7686.1|7683.3|7686.6|7683.8|7686.9|7684.1|7685.9|7683.1|24
1640938050000|2021-12-31 08:07:30|7686.3|7683.5|7684.6|7681.8|7686.3|7683.5|7684.6|7681.8|6
1640938060000|2021-12-31 08:07:40|7683.6|7680.8|7682.9|7680.1|7683.9|7681.1|7682.6|7679.8|7
1640938070000|2021-12-31 08:07:50|7683.1|7680.3|7682.6|7679.8|7683.6|7680.8|7682.6|7679.8|1
1640938080000|2021-12-31 08:08:00|7682.9|7680.1|7685.6|7682.8|7686.3|7683.5|7682.9|7680.1|14
1640938090000|2021-12-31 08:08:10|7685.9|7683.1|7686.1|7683.3|7686.6|7683.8|7685.6|7682.8|22
1640938100000|2021-12-31 08:08:20|7687|7684.2|7686.6|7683.8|7687|7684.2|7686.6|7683.8|17
1640938110000|2021-12-31 08:08:30|7686.1|7683.3|7686.1|7683.3|7686.6|7683.8|7686.1|7683.3|2
1640938120000|2021-12-31 08:08:40|7685.6|7682.8|7687.1|7684.3|7687.1|7684.3|7685.6|7682.8|5
1640938130000|2021-12-31 08:08:50|7687.6|7684.8|7687.1|7684.3|7687.6|7684.8|7686.9|7684.1|2
1640938140000|2021-12-31 08:09:00|7687.3|7684.5|7687.6|7684.8|7688.2|7685.4|7687.1|7684.3|10
1640938150000|2021-12-31 08:09:10|7687.9|7685.1|7688.1|7685.3|7688.1|7685.3|7687.9|7685.1|1
1640938160000|2021-12-31 08:09:20|7688.4|7685.6|7687.6|7684.8|7688.4|7685.6|7687.6|7684.8|1
1640938170000|2021-12-31 08:09:30|7688.1|7685.3|7686.6|7683.8|7688.1|7685.3|7686.4|7683.6|13
1640938180000|2021-12-31 08:09:40|7687.6|7684.8|7687.1|7684.3|7687.6|7684.8|7686.6|7683.8|3
1640938190000|2021-12-31 08:09:50|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|0
1640938200000|2021-12-31 08:10:00|7688.1|7685.3|7688.6|7685.8|7688.9|7686.1|7688.1|7685.3|3
1640938220000|2021-12-31 08:10:20|7689.1|7686.3|7689.6|7686.8|7689.6|7686.8|7689.1|7686.3|15
1640938240000|2021-12-31 08:10:40|7689.8|7687|7690.3|7687.5|7690.3|7687.5|7689.6|7686.8|11
1640938250000|2021-12-31 08:10:50|7690.1|7687.3|7690.1|7687.3|7690.6|7687.8|7690.1|7687.3|5
1640938260000|2021-12-31 08:11:00|7689.8|7687|7689.6|7686.8|7689.8|7687|7689.3|7686.5|8
1640938270000|2021-12-31 08:11:10|7689.3|7686.5|7689.6|7686.8|7689.7|7686.9|7689.1|7686.3|7
1640938280000|2021-12-31 08:11:20|7689.3|7686.5|7689.6|7686.8|7689.6|7686.8|7689.3|7686.5|2
1640938300000|2021-12-31 08:11:40|7689.3|7686.5|7689.3|7686.5|7689.6|7686.8|7689.1|7686.3|6
1640938310000|2021-12-31 08:11:50|7689.6|7686.8|7688.8|7686|7689.6|7686.8|7688.8|7686|3
1640938320000|2021-12-31 08:12:00|7688.6|7685.8|7689.8|7687|7689.8|7687|7688.6|7685.8|6
1640938330000|2021-12-31 08:12:10|7690.3|7687.5|7689.6|7686.8|7691.6|7688.8|7689.6|7686.8|12
1640938340000|2021-12-31 08:12:20|7690.1|7687.3|7689.6|7686.8|7691.6|7688.8|7689.6|7686.8|9
1640938350000|2021-12-31 08:12:30|7689.9|7687.1|7690.6|7687.8|7691.4|7688.6|7689.9|7687.1|10
1640938360000|2021-12-31 08:12:40|7689.8|7687|7688.8|7686|7689.8|7687|7688.8|7686|6
1640938370000|2021-12-31 08:12:50|7688.6|7685.8|7688.6|7685.8|7688.6|7685.8|7688.6|7685.8|0
1640938380000|2021-12-31 08:13:00|||||||||9
1640938390000|2021-12-31 08:13:10|||||||||6
1640938400000|2021-12-31 08:13:20|7687.6|7684.8|7688.6|7685.8|7688.6|7685.8|7687.6|7684.8|15
1640938410000|2021-12-31 08:13:30|7688.9|7686.1|7689.1|7686.3|7689.1|7686.3|7688.9|7686.1|4
1640938420000|2021-12-31 08:13:40|7688.9|7686.1|7688.6|7685.8|7689.1|7686.3|7688.6|7685.8|0
1640938430000|2021-12-31 08:13:50|7688.9|7686.1|7688.1|7685.3|7689.6|7686.8|7688.1|7685.3|14
1640938440000|2021-12-31 08:14:00|7687.8|7685|7688.6|7685.8|7688.6|7685.8|7687.6|7684.8|6
1640938480000|2021-12-31 08:14:40|7688.4|7685.6|7687.6|7684.8|7688.6|7685.8|7686.9|7684.1|22
1640938490000|2021-12-31 08:14:50|7687.9|7685.1|7687.6|7684.8|7687.9|7685.1|7687.1|7684.3|6
1640938500000|2021-12-31 08:15:00|7687.1|7684.3|7688.6|7685.8|7688.9|7686.1|7686.8|7684|5
1640938510000|2021-12-31 08:15:10|7688.1|7685.3|7687.6|7684.8|7688.6|7685.8|7687.1|7684.3|5
1640938520000|2021-12-31 08:15:20|7687.3|7684.5|7686.6|7683.8|7687.3|7684.5|7686.6|7683.8|0
1640938530000|2021-12-31 08:15:30|7686.8|7684|7686.6|7683.8|7687.1|7684.3|7686.6|7683.8|2
1640938540000|2021-12-31 08:15:40|||||||||3
1640938550000|2021-12-31 08:15:50|7687.1|7684.3|7687.1|7684.3|7687.1|7684.3|7687.1|7684.3|5
1640938560000|2021-12-31 08:16:00|7687.3|7684.5|7685.6|7682.8|7687.3|7684.5|7685.6|7682.8|7
1640938570000|2021-12-31 08:16:10|7685.9|7683.1|7685.6|7682.8|7686.1|7683.3|7685.6|7682.8|2
1640938580000|2021-12-31 08:16:20|||||||||2
1640938590000|2021-12-31 08:16:30|7685.4|7682.6|7685.6|7682.8|7685.6|7682.8|7685.4|7682.6|10
1640938600000|2021-12-31 08:16:40|7685.1|7682.3|7684.6|7681.8|7685.1|7682.3|7684.6|7681.8|2
1640938610000|2021-12-31 08:16:50|7685.1|7682.3|7683.6|7680.8|7685.1|7682.3|7683.6|7680.8|19
1640938620000|2021-12-31 08:17:00|7683.4|7680.6|7684.6|7681.8|7685.3|7682.5|7683.4|7680.6|15
1640938630000|2021-12-31 08:17:10|||||||||1
1640938640000|2021-12-31 08:17:20|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|7682.6|7679.8|11
1640938650000|2021-12-31 08:17:30|||||||||4
1640938660000|2021-12-31 08:17:40|7684.4|7681.6|7684.6|7681.8|7684.6|7681.8|7684.4|7681.6|17
1640938670000|2021-12-31 08:17:50|7684.4|7681.6|7683.6|7680.8|7684.4|7681.6|7683.6|7680.8|7
1640938680000|2021-12-31 08:18:00|7683.9|7681.1|7684.6|7681.8|7685.6|7682.8|7683.9|7681.1|9
1640938690000|2021-12-31 08:18:10|||||||||1
1640938700000|2021-12-31 08:18:20|7683.9|7681.1|7683.6|7680.8|7684.1|7681.3|7683.6|7680.8|6
1640938710000|2021-12-31 08:18:30|||||||||1
1640938720000|2021-12-31 08:18:40|7683.4|7680.6|7682.6|7679.8|7683.4|7680.6|7682.6|7679.8|12
1640938730000|2021-12-31 08:18:50|7683.2|7680.4|7682.6|7679.8|7683.2|7680.4|7682.6|7679.8|7
1640938740000|2021-12-31 08:19:00|7682.3|7679.5|7681.6|7678.8|7682.3|7679.5|7681.6|7678.8|12
1640938750000|2021-12-31 08:19:10|7680.6|7677.8|7679.9|7677.1|7680.9|7678.1|7679.6|7676.8|20
1640938760000|2021-12-31 08:19:20|7680.1|7677.3|7679.6|7676.8|7680.1|7677.3|7679.6|7676.8|8
1640938770000|2021-12-31 08:19:30|7680.2|7677.4|7679.6|7676.8|7680.4|7677.6|7679.6|7676.8|8
1640938780000|2021-12-31 08:19:40|7679.9|7677.1|7679.6|7676.8|7679.9|7677.1|7679.6|7676.8|5
1640938790000|2021-12-31 08:19:50|7679.9|7677.1|7679.6|7676.8|7680.4|7677.6|7678.6|7675.8|17
1640938800000|2021-12-31 08:20:00|7679.9|7677.1|7680.1|7677.3|7680.6|7677.8|7679.9|7677.1|19
1640938810000|2021-12-31 08:20:10|7680.4|7677.6|7678.6|7675.8|7680.6|7677.8|7678.6|7675.8|32
1640938820000|2021-12-31 08:20:20|7679.4|7676.6|7679.1|7676.3|7679.6|7676.8|7678.8|7676|11
1640938830000|2021-12-31 08:20:30|7679.4|7676.6|7678.1|7675.3|7679.6|7676.8|7677.6|7674.8|8
1640938840000|2021-12-31 08:20:40|7677.6|7674.8|7678.8|7676|7679.6|7676.8|7677.6|7674.8|29
1640938850000|2021-12-31 08:20:50|7678.6|7675.8|7678.4|7675.6|7678.6|7675.8|7678.3|7675.5|10
1640938860000|2021-12-31 08:21:00|7678.6|7675.8|7677.6|7674.8|7678.6|7675.8|7677.6|7674.8|4
1640938870000|2021-12-31 08:21:10|7677.3|7674.5|7679.1|7676.3|7679.6|7676.8|7677.1|7674.3|33
1640938880000|2021-12-31 08:21:20|7679.6|7676.8|7677.6|7674.8|7679.6|7676.8|7677.6|7674.8|10
1640938890000|2021-12-31 08:21:30|7677.8|7675|7678.6|7675.8|7678.6|7675.8|7677.8|7675|4
1640938900000|2021-12-31 08:21:40|7678.8|7676|7677.6|7674.8|7678.8|7676|7677.6|7674.8|5
1640938910000|2021-12-31 08:21:50|7677.4|7674.6|7675.6|7672.8|7677.4|7674.6|7674.8|7672|30
1640938920000|2021-12-31 08:22:00|7675.1|7672.3|7675.6|7672.8|7675.6|7672.8|7675.1|7672.3|9
1640938930000|2021-12-31 08:22:10|7675.3|7672.5|7675.6|7672.8|7675.6|7672.8|7675.3|7672.5|3
1640938940000|2021-12-31 08:22:20|7676.1|7673.3|7676.6|7673.8|7676.6|7673.8|7676.1|7673.3|9
1640938950000|2021-12-31 08:22:30|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|7675.3|7672.5|5
1640938960000|2021-12-31 08:22:40|7676.6|7673.8|7667.6|7664.8|7676.6|7673.8|7666.6|7663.8|114
1640938970000|2021-12-31 08:22:50|7667.3|7664.5|7666.6|7663.8|7667.6|7664.8|7665.9|7663.1|48
1640938980000|2021-12-31 08:23:00|7666.3|7663.5|7665.6|7662.8|7666.6|7663.8|7665.3|7662.5|41
1640938990000|2021-12-31 08:23:10|7665.9|7663.1|7665.6|7662.8|7666.1|7663.3|7665.1|7662.3|19
1640939000000|2021-12-31 08:23:20|7665.1|7662.3|7664.4|7661.6|7665.3|7662.5|7663.6|7660.8|31
1640939010000|2021-12-31 08:23:30|7664.6|7661.8|7663.6|7660.8|7664.6|7661.8|7663.6|7660.8|18
1640939020000|2021-12-31 08:23:40|7663.3|7660.5|7664.6|7661.8|7664.6|7661.8|7662.8|7660|45
1640939030000|2021-12-31 08:23:50|7664.2|7661.4|7663.1|7660.3|7664.2|7661.4|7662.6|7659.8|35
1640939040000|2021-12-31 08:24:00|7663.6|7660.8|7663.6|7660.8|7664.4|7661.6|7663.1|7660.3|29
1640939050000|2021-12-31 08:24:10|7663.3|7660.5|7662.6|7659.8|7663.3|7660.5|7662.6|7659.8|5
1640939060000|2021-12-31 08:24:20|7662.4|7659.6|7662.1|7659.3|7662.4|7659.6|7662.1|7659.3|16
1640939070000|2021-12-31 08:24:30|7662.4|7659.6|7660.3|7657.5|7662.6|7659.8|7660.3|7657.5|23
1640939080000|2021-12-31 08:24:40|7660|7657.2|7660.1|7657.3|7661.3|7658.5|7659.6|7656.8|11
1640939090000|2021-12-31 08:24:50|7659.8|7657|7660.6|7657.8|7660.6|7657.8|7659.6|7656.8|37
1640939100000|2021-12-31 08:25:00|7661.8|7659|7661.6|7658.8|7662.4|7659.6|7661.6|7658.8|31
1640939110000|2021-12-31 08:25:10|7661.9|7659.1|7661.6|7658.8|7661.9|7659.1|7661.6|7658.8|4
1640939120000|2021-12-31 08:25:20|7661.9|7659.1|7661.9|7659.1|7661.9|7659.1|7661.9|7659.1|4
1640939130000|2021-12-31 08:25:30|7661.3|7658.5|7661.6|7658.8|7662.2|7659.4|7660.6|7657.8|27
1640939140000|2021-12-31 08:25:40|7661.9|7659.1|7662.6|7659.8|7662.6|7659.8|7661.9|7659.1|6
1640939150000|2021-12-31 08:25:50|7663.6|7660.8|7664.1|7661.3|7664.3|7661.5|7663.6|7660.8|14
1640939160000|2021-12-31 08:26:00|7663.6|7660.8|7662.1|7659.3|7663.6|7660.8|7660.6|7657.8|13
1640939170000|2021-12-31 08:26:10|7661.6|7658.8|7661.6|7658.8|7661.6|7658.8|7661.1|7658.3|7
1640939180000|2021-12-31 08:26:20|7661.1|7658.3|7661.1|7658.3|7661.6|7658.8|7660.8|7658|2
1640939190000|2021-12-31 08:26:30|7661.6|7658.8|7659.6|7656.8|7661.6|7658.8|7659.6|7656.8|20
1640939200000|2021-12-31 08:26:40|7660.2|7657.4|7659.6|7656.8|7660.6|7657.8|7659.6|7656.8|5
1640939210000|2021-12-31 08:26:50|7660.1|7657.3|7659.6|7656.8|7660.6|7657.8|7659.6|7656.8|13
1640939220000|2021-12-31 08:27:00|7660.3|7657.5|7659.6|7656.8|7661.6|7658.8|7659.5|7656.7|12
1640939230000|2021-12-31 08:27:10|7660.1|7657.3|7658.6|7655.8|7660.1|7657.3|7658.6|7655.8|21
1640939240000|2021-12-31 08:27:20|7659.1|7656.3|7656.6|7653.8|7659.1|7656.3|7655.6|7652.8|39
1640939250000|2021-12-31 08:27:30|7656.3|7653.5|7656.6|7653.8|7656.6|7653.8|7655.1|7652.3|29
1640939260000|2021-12-31 08:27:40|7656|7653.2|7655.6|7652.8|7656.8|7654|7654.8|7652|50
1640939270000|2021-12-31 08:27:50|7655.9|7653.1|7653.6|7650.8|7656.3|7653.5|7653.6|7650.8|37
1640939280000|2021-12-31 08:28:00|7654.1|7651.3|7653.3|7650.5|7655.6|7652.8|7653.1|7650.3|80
1640939290000|2021-12-31 08:28:10|7653.6|7650.8|7653.6|7650.8|7653.8|7651|7652.6|7649.8|64
1640939300000|2021-12-31 08:28:20|7653.3|7650.5|7652.6|7649.8|7653.4|7650.6|7651.6|7648.8|35
1640939310000|2021-12-31 08:28:30|7651.9|7649.1|7641.6|7638.8|7652.6|7649.8|7641.6|7638.8|215
1640939320000|2021-12-31 08:28:40|7641.4|7638.6|7640.6|7637.8|7641.6|7638.8|7639.3|7636.5|59
1640939330000|2021-12-31 08:28:50|7640.3|7637.5|7639.1|7636.3|7640.3|7637.5|7638.6|7635.8|38
1640939340000|2021-12-31 08:29:00|7639.6|7636.8|7640.1|7637.3|7642.1|7639.3|7639.6|7636.8|64
1640939350000|2021-12-31 08:29:10|7640.6|7637.8|7639.6|7636.8|7641.6|7638.8|7639.6|7636.8|103
1640939360000|2021-12-31 08:29:20|7640.6|7637.8|7640.6|7637.8|7641.1|7638.3|7639.6|7636.8|20
1640939370000|2021-12-31 08:29:30|7640|7637.2|7640.6|7637.8|7640.8|7638|7639.6|7636.8|12
1640939380000|2021-12-31 08:29:40|7640.3|7637.5|7640.6|7637.8|7640.6|7637.8|7639.6|7636.8|11
1640939390000|2021-12-31 08:29:50|7640.9|7638.1|7643.6|7640.8|7643.6|7640.8|7640.6|7637.8|38
1640939400000|2021-12-31 08:30:00|7643.9|7641.1|7645.6|7642.8|7645.8|7643|7643.6|7640.8|34
1640939410000|2021-12-31 08:30:10|7646.1|7643.3|7643.6|7640.8|7646.1|7643.3|7643.6|7640.8|33
1640939420000|2021-12-31 08:30:20|7644.2|7641.4|7640.6|7637.8|7644.2|7641.4|7640.6|7637.8|75
1640939430000|2021-12-31 08:30:30|7640|7637.2|7636.6|7633.8|7640|7637.2|7636.6|7633.8|51
1640939440000|2021-12-31 08:30:40|7635.6|7632.8|7637.9|7635.1|7637.9|7635.1|7635.6|7632.8|32
1640939450000|2021-12-31 08:30:50|7637.6|7634.8|7634.9|7632.1|7637.6|7634.8|7634.6|7631.8|121
1640939460000|2021-12-31 08:31:00|7635.4|7632.6|7638.6|7635.8|7638.6|7635.8|7635.4|7632.6|24
1640939470000|2021-12-31 08:31:10|7638.9|7636.1|7638.6|7635.8|7640.2|7637.4|7637.6|7634.8|40
1640939480000|2021-12-31 08:31:20|7638.4|7635.6|7638.6|7635.8|7638.6|7635.8|7638.1|7635.3|11
1640939490000|2021-12-31 08:31:30|7639.2|7636.4|7642.6|7639.8|7642.6|7639.8|7639.2|7636.4|27
1640939500000|2021-12-31 08:31:40|7641.6|7638.8|7644.6|7641.8|7645.6|7642.8|7641.6|7638.8|55
1640939510000|2021-12-31 08:31:50|7644.9|7642.1|7645.6|7642.8|7645.6|7642.8|7643.6|7640.8|29
1640939520000|2021-12-31 08:32:00|7645.9|7643.1|7645.6|7642.8|7646.9|7644.1|7645.3|7642.5|44
1640939530000|2021-12-31 08:32:10|7646.6|7643.8|7646.6|7643.8|7647.1|7644.3|7645.6|7642.8|22
1640939540000|2021-12-31 08:32:20|7646.9|7644.1|7647.9|7645.1|7652.1|7649.3|7646.9|7644.1|209
1640939550000|2021-12-31 08:32:30|7648.2|7645.4|7648.6|7645.8|7649.1|7646.3|7647.9|7645.1|9
1640939560000|2021-12-31 08:32:40|7648.9|7646.1|7648.9|7646.1|7649.4|7646.6|7647.6|7644.8|26
1640939570000|2021-12-31 08:32:50|7649.1|7646.3|7649.6|7646.8|7650.6|7647.8|7648.9|7646.1|13
1640939580000|2021-12-31 08:33:00|7650.2|7647.4|7649.9|7647.1|7650.4|7647.6|7648.4|7645.6|39
1640939590000|2021-12-31 08:33:10|7649.6|7646.8|7651.6|7648.8|7651.6|7648.8|7649.6|7646.8|39
1640939600000|2021-12-31 08:33:20|7652.6|7649.8|7652.9|7650.1|7653.6|7650.8|7652.6|7649.8|17
1640939610000|2021-12-31 08:33:30|7653.1|7650.3|7652.6|7649.8|7653.1|7650.3|7652.6|7649.8|5
1640939620000|2021-12-31 08:33:40|7652|7649.2|7652.1|7649.3|7652.1|7649.3|7651.1|7648.3|13
1640939630000|2021-12-31 08:33:50|7652.4|7649.6|7651.1|7648.3|7652.6|7649.8|7651.1|7648.3|22
1640939640000|2021-12-31 08:34:00|7650.6|7647.8|7650.6|7647.8|7651.6|7648.8|7648.9|7646.1|25
1640939650000|2021-12-31 08:34:10|7650.3|7647.5|7651.6|7648.8|7651.6|7648.8|7650.1|7647.3|16
1640939660000|2021-12-31 08:34:20|7651.9|7649.1|7649.6|7646.8|7651.9|7649.1|7649.6|7646.8|11
1640939670000|2021-12-31 08:34:30|7649.8|7647|7651.6|7648.8|7651.6|7648.8|7649.8|7647|15
1640939680000|2021-12-31 08:34:40|7651.9|7649.1|7651.6|7648.8|7652.6|7649.8|7651.4|7648.6|13
1640939690000|2021-12-31 08:34:50|7652.1|7649.3|7651.6|7648.8|7652.1|7649.3|7650.9|7648.1|22
1640939700000|2021-12-31 08:35:00|7652.4|7649.6|7651.6|7648.8|7652.6|7649.8|7651.6|7648.8|19
1640939710000|2021-12-31 08:35:10|||||||||2
1640939720000|2021-12-31 08:35:20|7650.6|7647.8|7650.6|7647.8|7651.6|7648.8|7650.6|7647.8|8
1640939730000|2021-12-31 08:35:30|7650.3|7647.5|7650.6|7647.8|7650.6|7647.8|7649.9|7647.1|2
1640939740000|2021-12-31 08:35:40|7651.4|7648.6|7653.6|7650.8|7653.6|7650.8|7651.4|7648.6|35
1640939750000|2021-12-31 08:35:50|7653.8|7651|7653.6|7650.8|7654.1|7651.3|7653.6|7650.8|10
1640939760000|2021-12-31 08:36:00|7653.4|7650.6|7655.1|7652.3|7655.6|7652.8|7653.4|7650.6|49
1640939770000|2021-12-31 08:36:10|7655.6|7652.8|7656.1|7653.3|7656.6|7653.8|7654.6|7651.8|26
1640939780000|2021-12-31 08:36:20|7656.4|7653.6|7654.6|7651.8|7656.4|7653.6|7654.6|7651.8|9
1640939790000|2021-12-31 08:36:30|7655.4|7652.6|7655.6|7652.8|7657.4|7654.6|7655.4|7652.6|76
1640939800000|2021-12-31 08:36:40|7655.4|7652.6|7655.6|7652.8|7655.6|7652.8|7655.4|7652.6|60
1640939810000|2021-12-31 08:36:50|7655.4|7652.6|7655.4|7652.6|7655.4|7652.6|7655.4|7652.6|4
1640939820000|2021-12-31 08:37:00|7655.6|7652.8|7652.6|7649.8|7656.6|7653.8|7652.6|7649.8|44
1640939830000|2021-12-31 08:37:10|7652.9|7650.1|7651.6|7648.8|7652.9|7650.1|7651.6|7648.8|11
1640939840000|2021-12-31 08:37:20|7652.2|7649.4|7653.6|7650.8|7654.1|7651.3|7652.1|7649.3|8
1640939850000|2021-12-31 08:37:30|7654.1|7651.3|7653.6|7650.8|7654.1|7651.3|7652.9|7650.1|11
1640939860000|2021-12-31 08:37:40|||||||||2
1640939870000|2021-12-31 08:37:50|7653.9|7651.1|7655.6|7652.8|7656.1|7653.3|7653.9|7651.1|21
1640939880000|2021-12-31 08:38:00|7656.1|7653.3|7656.1|7653.3|7656.6|7653.8|7655.9|7653.1|12
1640939890000|2021-12-31 08:38:10|7656.6|7653.8|7656.6|7653.8|7656.6|7653.8|7656.6|7653.8|2
1640939900000|2021-12-31 08:38:20|7656|7653.2|7654.6|7651.8|7656|7653.2|7654.6|7651.8|4
1640939910000|2021-12-31 08:38:30|7654.9|7652.1|7656.6|7653.8|7658.6|7655.8|7654.6|7651.8|66
1640939920000|2021-12-31 08:38:40|7657|7654.2|7660.4|7657.6|7660.6|7657.8|7657|7654.2|59
1640939930000|2021-12-31 08:38:50|7660.6|7657.8|7659.6|7656.8|7661.3|7658.5|7659.6|7656.8|15
1640939940000|2021-12-31 08:39:00|7658.6|7655.8|7657.6|7654.8|7659.1|7656.3|7657.6|7654.8|49
1640939950000|2021-12-31 08:39:10|||||||||3
1640939960000|2021-12-31 08:39:20|7656.6|7653.8|7656.6|7653.8|7656.6|7653.8|7656.6|7653.8|6
1640939970000|2021-12-31 08:39:30|7657.2|7654.4|7659.1|7656.3|7659.8|7657|7657.2|7654.4|28
1640939980000|2021-12-31 08:39:40|7659.3|7656.5|7658.6|7655.8|7659.3|7656.5|7658.6|7655.8|1
1640939990000|2021-12-31 08:39:50|7659.2|7656.4|7660.4|7657.6|7660.4|7657.6|7659.2|7656.4|5
1640940000000|2021-12-31 08:40:00|7659.9|7657.1|7660.1|7657.3|7660.6|7657.8|7659.6|7656.8|13
1640940010000|2021-12-31 08:40:10|7660.4|7657.6|7661.6|7658.8|7661.6|7658.8|7660.4|7657.6|31
1640940020000|2021-12-31 08:40:20|7660.6|7657.8|7660.6|7657.8|7660.6|7657.8|7660.6|7657.8|5
1640940030000|2021-12-31 08:40:30|7660.4|7657.6|7660.6|7657.8|7660.6|7657.8|7660.1|7657.3|2
1640940040000|2021-12-31 08:40:40|7661.6|7658.8|7660.6|7657.8|7661.6|7658.8|7660.6|7657.8|20
1640940050000|2021-12-31 08:40:50|7659.6|7656.8|7659.6|7656.8|7659.6|7656.8|7659.1|7656.3|2
1640940060000|2021-12-31 08:41:00|7658.3|7655.5|7658.6|7655.8|7658.8|7656|7658.3|7655.5|5
1640940070000|2021-12-31 08:41:10|7658.3|7655.5|7660.3|7657.5|7660.8|7658|7658.3|7655.5|35
1640940080000|2021-12-31 08:41:20|7660.6|7657.8|7658.8|7656|7660.6|7657.8|7658.8|7656|21
1640940090000|2021-12-31 08:41:30|||||||||2
1640940100000|2021-12-31 08:41:40|7659.4|7656.6|7659.3|7656.5|7659.6|7656.8|7659.1|7656.3|11
1640940110000|2021-12-31 08:41:50|7659|7656.2|7659.3|7656.5|7659.6|7656.8|7658.8|7656|2
1640940120000|2021-12-31 08:42:00|7659.6|7656.8|7660.8|7658|7661.3|7658.5|7659.6|7656.8|18
1640940130000|2021-12-31 08:42:10|7660.6|7657.8|7660.6|7657.8|7660.6|7657.8|7660.6|7657.8|1
1640940140000|2021-12-31 08:42:20|7660.9|7658.1|7661.3|7658.5|7661.3|7658.5|7660.6|7657.8|8
1640940150000|2021-12-31 08:42:30|7661.6|7658.8|7659.6|7656.8|7661.6|7658.8|7659.6|7656.8|5
1640940160000|2021-12-31 08:42:40|7659.8|7657|7659.6|7656.8|7660.3|7657.5|7659.3|7656.5|9
1640940170000|2021-12-31 08:42:50|7659.3|7656.5|7659.6|7656.8|7659.6|7656.8|7659.3|7656.5|0
1640940180000|2021-12-31 08:43:00|7659.3|7656.5|7657.6|7654.8|7659.3|7656.5|7656.6|7653.8|37
1640940190000|2021-12-31 08:43:10|7657.3|7654.5|7657.3|7654.5|7657.3|7654.5|7656.6|7653.8|13
1640940200000|2021-12-31 08:43:20|7657.6|7654.8|7658.6|7655.8|7658.6|7655.8|7657.3|7654.5|20
1640940210000|2021-12-31 08:43:30|7658.9|7656.1|7659.6|7656.8|7659.8|7657|7658.9|7656.1|6
1640940220000|2021-12-31 08:43:40|7659.3|7656.5|7659.6|7656.8|7659.6|7656.8|7658.6|7655.8|10
1640940230000|2021-12-31 08:43:50|||||||||2
1640940240000|2021-12-31 08:44:00|7660.6|7657.8|7660.6|7657.8|7661.6|7658.8|7660.6|7657.8|22
1640940250000|2021-12-31 08:44:10|||||||||2
1640940260000|2021-12-31 08:44:20|7660.3|7657.5|7659.6|7656.8|7660.3|7657.5|7659.6|7656.8|3
1640940270000|2021-12-31 08:44:30|||||||||1
1640940280000|2021-12-31 08:44:40|7660.6|7657.8|7661.6|7658.8|7661.6|7658.8|7660.6|7657.8|13
1640940290000|2021-12-31 08:44:50|7660.8|7658|7661.6|7658.8|7661.8|7659|7659.8|7657|41
1640940300000|2021-12-31 08:45:00|7661.8|7659|7662.6|7659.8|7662.6|7659.8|7661.6|7658.8|15
1640940310000|2021-12-31 08:45:10|7662.3|7659.5|7662.3|7659.5|7662.6|7659.8|7661.8|7659|5
1640940320000|2021-12-31 08:45:20|7662.6|7659.8|7661.6|7658.8|7662.6|7659.8|7661.3|7658.5|2
1640940330000|2021-12-31 08:45:30|7662.1|7659.3|7664.8|7662|7664.8|7662|7662.1|7659.3|40
1640940340000|2021-12-31 08:45:40|7665.3|7662.5|7659.8|7657|7665.3|7662.5|7659.8|7657|19
1640940350000|2021-12-31 08:45:50|||||||||3
1640940360000|2021-12-31 08:46:00|||||||||2
1640940370000|2021-12-31 08:46:10|7659.1|7656.3|7658.6|7655.8|7659.8|7657|7658.6|7655.8|17
1640940380000|2021-12-31 08:46:20|7659.3|7656.5|7657.6|7654.8|7659.3|7656.5|7657.6|7654.8|13
1640940390000|2021-12-31 08:46:30|7658.3|7655.5|7657.8|7655|7658.6|7655.8|7657.6|7654.8|8
1640940400000|2021-12-31 08:46:40|7658.4|7655.6|7658.3|7655.5|7658.6|7655.8|7658.3|7655.5|8
1640940410000|2021-12-31 08:46:50|7658.6|7655.8|7657.6|7654.8|7658.6|7655.8|7657.6|7654.8|1
1640940420000|2021-12-31 08:47:00|7657.8|7655|7658.6|7655.8|7659.3|7656.5|7657.8|7655|11
1640940430000|2021-12-31 08:47:10|7658.4|7655.6|7657.8|7655|7658.4|7655.6|7656.8|7654|17
1640940440000|2021-12-31 08:47:20|7657.6|7654.8|7658.8|7656|7658.8|7656|7657.6|7654.8|5
1640940450000|2021-12-31 08:47:30|7659.6|7656.8|7658.8|7656|7659.6|7656.8|7658.8|7656|3
1640940470000|2021-12-31 08:47:50|7659.6|7656.8|7658.8|7656|7659.6|7656.8|7658.8|7656|2
1640940490000|2021-12-31 08:48:10|7659.6|7656.8|7661.8|7659|7661.8|7659|7659.6|7656.8|32
1640940500000|2021-12-31 08:48:20|7660.8|7658|7660.6|7657.8|7661.6|7658.8|7660.6|7657.8|13
1640940520000|2021-12-31 08:48:40|7660.3|7657.5|7659.6|7656.8|7660.3|7657.5|7659.6|7656.8|0
1640940530000|2021-12-31 08:48:50|7658.9|7656.1|7657.6|7654.8|7658.9|7656.1|7657.6|7654.8|11
1640940540000|2021-12-31 08:49:00|||||||||1
1640940550000|2021-12-31 08:49:10|||||||||1
1640940560000|2021-12-31 08:49:20|7658.6|7655.8|7657.6|7654.8|7658.6|7655.8|7657.6|7654.8|12
1640940570000|2021-12-31 08:49:30|7658.6|7655.8|7658.6|7655.8|7658.6|7655.8|7658.6|7655.8|5
1640940580000|2021-12-31 08:49:40|7657.6|7654.8|7656.6|7653.8|7657.6|7654.8|7656.3|7653.5|11
1640940590000|2021-12-31 08:49:50|7655.6|7652.8|7655.6|7652.8|7655.6|7652.8|7655.6|7652.8|4
1640940600000|2021-12-31 08:50:00|7656.6|7653.8|7656.6|7653.8|7656.6|7653.8|7656.6|7653.8|9
1640940610000|2021-12-31 08:50:10|7655.8|7653|7657.3|7654.5|7657.3|7654.5|7655.8|7653|9
1640940620000|2021-12-31 08:50:20|7657|7654.2|7657.3|7654.5|7657.3|7654.5|7657|7654.2|3
1640940640000|2021-12-31 08:50:40|7656.8|7654|7656.6|7653.8|7656.8|7654|7655.6|7652.8|14
1640940650000|2021-12-31 08:50:50|7656.3|7653.5|7653.8|7651|7656.3|7653.5|7653.8|7651|18
1640940660000|2021-12-31 08:51:00|7653.6|7650.8|7652.6|7649.8|7653.6|7650.8|7652.6|7649.8|49
1640940670000|2021-12-31 08:51:10|7652.4|7649.6|7649.8|7647|7653.3|7650.5|7649.8|7647|66
1640940680000|2021-12-31 08:51:20|7648.8|7646|7643.7|7640.9|7648.8|7646|7643|7640.2|187
1640940690000|2021-12-31 08:51:30|7644|7641.2|7643.7|7640.9|7644|7641.2|7643.5|7640.7|18
1640940700000|2021-12-31 08:51:40|7643.4|7640.6|7650.8|7648|7650.8|7648|7643.4|7640.6|95
1640940710000|2021-12-31 08:51:50|7651|7648.2|7652|7649.2|7652.3|7649.5|7650.3|7647.5|48
1640940720000|2021-12-31 08:52:00|7651.5|7648.7|7652.3|7649.5|7652.8|7650|7650|7647.2|42
1640940730000|2021-12-31 08:52:10|7652.5|7649.7|7650|7647.2|7652.5|7649.7|7650|7647.2|25
1640940740000|2021-12-31 08:52:20|7650.6|7647.8|7650.6|7647.8|7650.6|7647.8|7650.6|7647.8|4
1640940750000|2021-12-31 08:52:30|7651|7648.2|7650.3|7647.5|7651|7648.2|7650.3|7647.5|9
1640940760000|2021-12-31 08:52:40|7650|7647.2|7650|7647.2|7650|7647.2|7650|7647.2|0
1640940770000|2021-12-31 08:52:50|7650.3|7647.5|7649|7646.2|7650.3|7647.5|7648.8|7646|27
1640940780000|2021-12-31 08:53:00|7649.6|7646.8|7650|7647.2|7650.6|7647.8|7649.6|7646.8|20
1640940790000|2021-12-31 08:53:10|7649.8|7647|7650|7647.2|7650.3|7647.5|7649.8|7647|4
1640940800000|2021-12-31 08:53:20|7651.8|7649|7648|7645.2|7653.3|7650.5|7648|7645.2|56
1640940810000|2021-12-31 08:53:30|7647|7644.2|7645|7642.2|7647.3|7644.5|7645|7642.2|34
1640940820000|2021-12-31 08:53:40|7644.5|7641.7|7644|7641.2|7645|7642.2|7644|7641.2|22
1640940830000|2021-12-31 08:53:50|7644.6|7641.8|7646|7643.2|7646|7643.2|7644.6|7641.8|14
1640940840000|2021-12-31 08:54:00|7647|7644.2|7647|7644.2|7647|7644.2|7646.5|7643.7|9
1640940850000|2021-12-31 08:54:10|7647.3|7644.5|7648|7645.2|7648|7645.2|7647|7644.2|11
1640940860000|2021-12-31 08:54:20|7648.6|7645.8|7650.5|7647.7|7651.3|7648.5|7648.6|7645.8|48
1640940870000|2021-12-31 08:54:30|7650|7647.2|7651|7648.2|7651|7648.2|7650|7647.2|5
1640940880000|2021-12-31 08:54:40|7651.6|7648.8|7649.3|7646.5|7651.6|7648.8|7649.3|7646.5|34
1640940890000|2021-12-31 08:54:50|7649.6|7646.8|7648.8|7646|7650|7647.2|7648|7645.2|29
1640940900000|2021-12-31 08:55:00|7649|7646.2|7650|7647.2|7650|7647.2|7649|7646.2|26
1640940910000|2021-12-31 08:55:10|7650.3|7647.5|7652|7649.2|7652|7649.2|7650.3|7647.5|44
1640940920000|2021-12-31 08:55:20|7651.3|7648.5|7652.3|7649.5|7652.3|7649.5|7651|7648.2|37
1640940930000|2021-12-31 08:55:30|7652.6|7649.8|7653|7650.2|7653|7650.2|7652.3|7649.5|14
1640940940000|2021-12-31 08:55:40|7652.3|7649.5|7652.3|7649.5|7654|7651.2|7652|7649.2|29
1640940950000|2021-12-31 08:55:50|7652|7649.2|7652.3|7649.5|7652.3|7649.5|7652|7649.2|17
1640940960000|2021-12-31 08:56:00|7653|7650.2|7653.3|7650.5|7653.3|7650.5|7651|7648.2|33
1640940970000|2021-12-31 08:56:10|7653|7650.2|7651|7648.2|7653|7650.2|7651|7648.2|13
1640940980000|2021-12-31 08:56:20|7649.7|7646.9|7648|7645.2|7649.7|7646.9|7647|7644.2|15
1640940990000|2021-12-31 08:56:30|7649|7646.2|7648.3|7645.5|7649|7646.2|7648|7645.2|11
1640941000000|2021-12-31 08:56:40|7647.4|7644.6|7645.3|7642.5|7648|7645.2|7645|7642.2|55
1640941010000|2021-12-31 08:56:50|7645|7642.2|7643.5|7640.7|7646|7643.2|7642.2|7639.4|95
1640941020000|2021-12-31 08:57:00|7643.2|7640.4|7642.5|7639.7|7644|7641.2|7642.5|7639.7|69
1640941030000|2021-12-31 08:57:10|7642.7|7639.9|7642|7639.2|7643|7640.2|7641.7|7638.9|32
1640941040000|2021-12-31 08:57:20|7643.1|7640.3|7645|7642.2|7645|7642.2|7643.1|7640.3|36
1640941050000|2021-12-31 08:57:30|7645.8|7643|7647|7644.2|7647.4|7644.6|7645.7|7642.9|29
1640941060000|2021-12-31 08:57:40|7648|7645.2|7647|7644.2|7649|7646.2|7647|7644.2|15
1640941070000|2021-12-31 08:57:50|7648|7645.2|7646|7643.2|7649|7646.2|7646|7643.2|16
1640941080000|2021-12-31 08:58:00|7646.7|7643.9|7647|7644.2|7647|7644.2|7646|7643.2|16
1640941090000|2021-12-31 08:58:10|7646.4|7643.6|7646.5|7643.7|7647|7644.2|7646.3|7643.5|13
1640941100000|2021-12-31 08:58:20|7646.2|7643.4|7646.3|7643.5|7646.8|7644|7646|7643.2|3
1640941110000|2021-12-31 08:58:30|7646|7643.2|7642.3|7639.5|7646|7643.2|7642.3|7639.5|15
1640941120000|2021-12-31 08:58:40|7642|7639.2|7643|7640.2|7643|7640.2|7642|7639.2|16
1640941140000|2021-12-31 08:59:00|7643.3|7640.5|7641.3|7638.5|7643.3|7640.5|7641.3|7638.5|13
1640941150000|2021-12-31 08:59:10|7641.6|7638.8|7639|7636.2|7642|7639.2|7638.8|7636|59
1640941160000|2021-12-31 08:59:20|7638.5|7635.7|7635|7632.2|7639|7636.2|7635|7632.2|68
1640941170000|2021-12-31 08:59:30|7635.6|7632.8|7632.5|7629.7|7635.8|7633|7632|7629.2|81
1640941180000|2021-12-31 08:59:40|7632|7629.2|7633|7630.2|7633|7630.2|7629|7626.2|105
1640941190000|2021-12-31 08:59:50|7634|7631.2|7637.3|7634.5|7637.8|7635|7633|7630.2|107
1640941200000|2021-12-31 09:00:00|7637|7634.2|7636|7633.2|7637|7634.2|7633|7630.2|95
1640941210000|2021-12-31 09:00:10|7636.3|7633.5|7640|7637.2|7640|7637.2|7635|7632.2|115
1640941220000|2021-12-31 09:00:20|7640.5|7637.7|7640.8|7638|7641|7638.2|7639|7636.2|82
1640941230000|2021-12-31 09:00:30|7641.3|7638.5|7641|7638.2|7641.3|7638.5|7639|7636.2|46
1640941240000|2021-12-31 09:00:40|7640|7637.2|7640.3|7637.5|7640.3|7637.5|7640|7637.2|14
1640941250000|2021-12-31 09:00:50|7640.8|7638|7642.8|7640|7643|7640.2|7640|7637.2|38
1640941260000|2021-12-31 09:01:00|7643.5|7640.7|7642|7639.2|7644|7641.2|7642|7639.2|46
1640941270000|2021-12-31 09:01:10|7642.3|7639.5|7639|7636.2|7642.3|7639.5|7639|7636.2|17
1640941280000|2021-12-31 09:01:20|7638.8|7636|7636.3|7633.5|7638.8|7636|7636|7633.2|34
1640941290000|2021-12-31 09:01:30|7636|7633.2|7635|7632.2|7637|7634.2|7635|7632.2|31
1640941300000|2021-12-31 09:01:40|7634.4|7631.6|7633|7630.2|7634.4|7631.6|7632|7629.2|102
1640941310000|2021-12-31 09:01:50|7633.3|7630.5|7627.3|7624.5|7633.8|7631|7627.3|7624.5|158
1640941320000|2021-12-31 09:02:00|7627.8|7625|7624.7|7621.9|7627.8|7625|7624|7621.2|186
1640941330000|2021-12-31 09:02:10|7624|7621.2|7623|7620.2|7624|7621.2|7621|7618.2|151
1640941340000|2021-12-31 09:02:20|7623.5|7620.7|7626|7623.2|7627|7624.2|7623|7620.2|41
1640941350000|2021-12-31 09:02:30|7626.2|7623.4|7627|7624.2|7627|7624.2|7626.2|7623.4|7
1640941360000|2021-12-31 09:02:40|7628|7625.2|7627|7624.2|7628.8|7626|7627|7624.2|26
1640941370000|2021-12-31 09:02:50|7627.3|7624.5|7628|7625.2|7629|7626.2|7627.3|7624.5|8
1640941380000|2021-12-31 09:03:00|7628.8|7626|7630|7627.2|7630|7627.2|7628.8|7626|16
1640941390000|2021-12-31 09:03:10|7629.5|7626.7|7628.7|7625.9|7630|7627.2|7625|7622.2|158
1640941400000|2021-12-31 09:03:20|7628.5|7625.7|7630|7627.2|7630|7627.2|7628|7625.2|21
1640941410000|2021-12-31 09:03:30|7629.5|7626.7|7629|7626.2|7629.5|7626.7|7629|7626.2|4
1640941420000|2021-12-31 09:03:40|7629.2|7626.4|7631.5|7628.7|7631.5|7628.7|7629|7626.2|32
1640941430000|2021-12-31 09:03:50|7631.8|7629|7631.7|7628.9|7632|7629.2|7631.5|7628.7|43
1640941440000|2021-12-31 09:04:00|7632|7629.2|7632|7629.2|7633|7630.2|7631|7628.2|42
1640941450000|2021-12-31 09:04:10|7632.5|7629.7|7632|7629.2|7632.7|7629.9|7632|7629.2|7
1640941460000|2021-12-31 09:04:20|||||||||4
1640941470000|2021-12-31 09:04:30|7633|7630.2|7635|7632.2|7635|7632.2|7633|7630.2|22
1640941480000|2021-12-31 09:04:40|7635.3|7632.5|7637|7634.2|7637|7634.2|7635|7632.2|36
1640941490000|2021-12-31 09:04:50|7636.7|7633.9|7637|7634.2|7637|7634.2|7636|7633.2|5
1640941500000|2021-12-31 09:05:00|7636.7|7633.9|7637|7634.2|7638|7635.2|7636|7633.2|53
1640941510000|2021-12-31 09:05:10|7636.4|7633.6|7635|7632.2|7637|7634.2|7635|7632.2|16
1640941520000|2021-12-31 09:05:20|7634.2|7631.4|7634.2|7631.4|7634.2|7631.4|7632|7629.2|34
1640941530000|2021-12-31 09:05:30|7634.4|7631.6|7636|7633.2|7636|7633.2|7634.2|7631.4|25
1640941540000|2021-12-31 09:05:40|7635.7|7632.9|7635|7632.2|7636.7|7633.9|7635|7632.2|17
1640941550000|2021-12-31 09:05:50|7635.7|7632.9|7636.2|7633.4|7636.2|7633.4|7635.7|7632.9|2
1640941560000|2021-12-31 09:06:00|7636.8|7634|7636.7|7633.9|7637|7634.2|7636.2|7633.4|10
1640941570000|2021-12-31 09:06:10|7637|7634.2|7637|7634.2|7637|7634.2|7637|7634.2|0
1640941580000|2021-12-31 09:06:20|7636.2|7633.4|7637|7634.2|7637|7634.2|7636.2|7633.4|2
1640941590000|2021-12-31 09:06:30|7637.2|7634.4|7638|7635.2|7638|7635.2|7637.2|7634.4|15
1640941600000|2021-12-31 09:06:40|7637.4|7634.6|7637.2|7634.4|7637.4|7634.6|7637.2|7634.4|4
1640941610000|2021-12-31 09:06:50|7638|7635.2|7638|7635.2|7638|7635.2|7637.2|7634.4|6
1640941620000|2021-12-31 09:07:00|7637.4|7634.6|7640|7637.2|7640|7637.2|7637|7634.2|79
1640941630000|2021-12-31 09:07:10|7640.2|7637.4|7639|7636.2|7640.4|7637.6|7639|7636.2|34
1640941640000|2021-12-31 09:07:20|7638.2|7635.4|7638|7635.2|7638.3|7635.5|7637.2|7634.4|36
1640941650000|2021-12-31 09:07:30|7637.7|7634.9|7637.7|7634.9|7637.7|7634.9|7637.2|7634.4|8
1640941660000|2021-12-31 09:07:40|7636.3|7633.5|7637|7634.2|7637.5|7634.7|7636.2|7633.4|46
1640941670000|2021-12-31 09:07:50|7638|7635.2|7636.7|7633.9|7638|7635.2|7636.7|7633.9|17
1640941680000|2021-12-31 09:08:00|7637|7634.2|7638|7635.2|7638.3|7635.5|7637|7634.2|6
1640941690000|2021-12-31 09:08:10|7638.4|7635.6|7637|7634.2|7638.7|7635.9|7636.2|7633.4|24
1640941700000|2021-12-31 09:08:20|7637.5|7634.7|7638.2|7635.4|7638.4|7635.6|7636.7|7633.9|10
1640941710000|2021-12-31 09:08:30|7638.7|7635.9|7639|7636.2|7640|7637.2|7638.7|7635.9|21
1640941730000|2021-12-31 09:08:50|7638.4|7635.6|7639|7636.2|7639|7636.2|7638.4|7635.6|11
1640941740000|2021-12-31 09:09:00|7638.7|7635.9|7638|7635.2|7638.7|7635.9|7637.2|7634.4|9
1640941750000|2021-12-31 09:09:10|7639|7636.2|7639|7636.2|7639|7636.2|7639|7636.2|7
1640941760000|2021-12-31 09:09:20|7639.3|7636.5|7640|7637.2|7640.3|7637.5|7639|7636.2|9
1640941770000|2021-12-31 09:09:30|7640.2|7637.4|7640|7637.2|7641|7638.2|7640|7637.2|13
1640941780000|2021-12-31 09:09:40|7639|7636.2|7639|7636.2|7639|7636.2|7639|7636.2|6
1640941790000|2021-12-31 09:09:50|7638.8|7636|7638.8|7636|7638.8|7636|7638.8|7636|0
1640941800000|2021-12-31 09:10:00|7639|7636.2|7639|7636.2|7640|7637.2|7639|7636.2|3
1640941810000|2021-12-31 09:10:10|7640|7637.2|7640|7637.2|7640|7637.2|7640|7637.2|23
1640941820000|2021-12-31 09:10:20|7639.7|7636.9|7640.7|7637.9|7641|7638.2|7639|7636.2|4
1640941830000|2021-12-31 09:10:30|7640.5|7637.7|7640|7637.2|7640.5|7637.7|7640|7637.2|3
1640941840000|2021-12-31 09:10:40|7640.5|7637.7|7640|7637.2|7640.5|7637.7|7640|7637.2|2
1640941850000|2021-12-31 09:10:50|7641|7638.2|7640|7637.2|7641|7638.2|7640|7637.2|12
1640941860000|2021-12-31 09:11:00|7640.8|7638|7640|7637.2|7641|7638.2|7640|7637.2|2
1640941870000|2021-12-31 09:11:10|7640.3|7637.5|7641.8|7639|7641.8|7639|7640.3|7637.5|7
1640941880000|2021-12-31 09:11:20|7642|7639.2|7645|7642.2|7646|7643.2|7642|7639.2|20
1640941890000|2021-12-31 09:11:30|7644|7641.2|7644|7641.2|7645|7642.2|7644|7641.2|17
1640941900000|2021-12-31 09:11:40|7643|7640.2|7644|7641.2|7644.5|7641.7|7643|7640.2|17
1640941910000|2021-12-31 09:11:50|7643.7|7640.9|7644|7641.2|7644|7641.2|7643|7640.2|7
1640941920000|2021-12-31 09:12:00|7643|7640.2|7645|7642.2|7645|7642.2|7643|7640.2|2
1640941930000|2021-12-31 09:12:10|7644.5|7641.7|7643.7|7640.9|7645|7642.2|7643|7640.2|7
1640941940000|2021-12-31 09:12:20|7643.4|7640.6|7643|7640.2|7643.4|7640.6|7643|7640.2|1
1640941960000|2021-12-31 09:12:40|7643.3|7640.5|7644|7641.2|7644|7641.2|7643.3|7640.5|11
1640941980000|2021-12-31 09:13:00|7644.8|7642|7643|7640.2|7644.8|7642|7643|7640.2|8
1640941990000|2021-12-31 09:13:10|7643.5|7640.7|7644|7641.2|7644|7641.2|7643.5|7640.7|1
1640942000000|2021-12-31 09:13:20|7643.7|7640.9|7644|7641.2|7644.2|7641.4|7643.7|7640.9|1
1640942010000|2021-12-31 09:13:30|7644.3|7641.5|7644|7641.2|7644.3|7641.5|7644|7641.2|0
1640942020000|2021-12-31 09:13:40|7643.7|7640.9|7643.8|7641|7643.8|7641|7643|7640.2|3
1640942030000|2021-12-31 09:13:50|7644|7641.2|7644|7641.2|7644|7641.2|7644|7641.2|9
1640942040000|2021-12-31 09:14:00|||||||||1
1640942050000|2021-12-31 09:14:10|7644.3|7641.5|7644|7641.2|7645|7642.2|7644|7641.2|18
1640942060000|2021-12-31 09:14:20|7644.3|7641.5|7644.5|7641.7|7645|7642.2|7644|7641.2|3
1640942070000|2021-12-31 09:14:30|7645|7642.2|7643|7640.2|7645|7642.2|7642.8|7640|32
1640942080000|2021-12-31 09:14:40|7642.2|7639.4|7641.8|7639|7644|7641.2|7641.8|7639|13
1640942090000|2021-12-31 09:14:50|7642|7639.2|7642.8|7640|7642.8|7640|7642|7639.2|1
1640942100000|2021-12-31 09:15:00|7642.5|7639.7|7643|7640.2|7643.8|7641|7642.3|7639.5|2
1640942110000|2021-12-31 09:15:10|7642.4|7639.6|7643|7640.2|7643.3|7640.5|7642|7639.2|15
1640942120000|2021-12-31 09:15:20|7643.2|7640.4|7642.5|7639.7|7643.2|7640.4|7642.5|7639.7|4
1640942130000|2021-12-31 09:15:30|7643|7640.2|7643|7640.2|7643|7640.2|7643|7640.2|0
1640942140000|2021-12-31 09:15:40|7642.7|7639.9|7642|7639.2|7643|7640.2|7642|7639.2|2
1640942150000|2021-12-31 09:15:50|7642.6|7639.8|7642|7639.2|7642.7|7639.9|7642|7639.2|8
1640942160000|2021-12-31 09:16:00|||||||||1
1640942170000|2021-12-31 09:16:10|7642.2|7639.4|7642.3|7639.5|7642.3|7639.5|7642|7639.2|2
1640942180000|2021-12-31 09:16:20|7643|7640.2|7642.7|7639.9|7643|7640.2|7642.7|7639.9|0
1640942190000|2021-12-31 09:16:30|7643|7640.2|7642|7639.2|7643|7640.2|7642|7639.2|8
1640942200000|2021-12-31 09:16:40|||||||||2
1640942210000|2021-12-31 09:16:50|7642.7|7639.9|7643|7640.2|7643.3|7640.5|7642.7|7639.9|5
1640942220000|2021-12-31 09:17:00|7643.5|7640.7|7643|7640.2|7643.5|7640.7|7642.5|7639.7|2
1640942230000|2021-12-31 09:17:10|7642.7|7639.9|7643|7640.2|7643|7640.2|7642|7639.2|4
1640942240000|2021-12-31 09:17:20|7642.7|7639.9|7643|7640.2|7643.7|7640.9|7642.7|7639.9|3
1640942250000|2021-12-31 09:17:30|7642.5|7639.7|7642.5|7639.7|7642.5|7639.7|7642.5|7639.7|1
1640942260000|2021-12-31 09:17:40|7643|7640.2|7642.3|7639.5|7643|7640.2|7642.3|7639.5|0
1640942270000|2021-12-31 09:17:50|7642|7639.2|7642.5|7639.7|7643|7640.2|7642|7639.2|3
1640942280000|2021-12-31 09:18:00|7642.2|7639.4|7639|7636.2|7642.2|7639.4|7639|7636.2|14
1640942290000|2021-12-31 09:18:10|7640|7637.2|7641.5|7638.7|7641.5|7638.7|7640|7637.2|6
1640942300000|2021-12-31 09:18:20|7641|7638.2|7641.4|7638.6|7641.7|7638.9|7641|7638.2|0
1640942310000|2021-12-31 09:18:30|7641|7638.2|7641|7638.2|7641|7638.2|7640.7|7637.9|3
1640942320000|2021-12-31 09:18:40|7640.5|7637.7|7641|7638.2|7641|7638.2|7640.5|7637.7|2
1640942330000|2021-12-31 09:18:50|7640|7637.2|7640.3|7637.5|7640.3|7637.5|7640|7637.2|7
1640942340000|2021-12-31 09:19:00|7640|7637.2|7638|7635.2|7640|7637.2|7638|7635.2|12
1640942350000|2021-12-31 09:19:10|7637.7|7634.9|7640|7637.2|7640|7637.2|7637|7634.2|15
1640942360000|2021-12-31 09:19:20|7639.7|7636.9|7639.8|7637|7639.8|7637|7639|7636.2|5
1640942370000|2021-12-31 09:19:30|7640|7637.2|7639|7636.2|7640|7637.2|7638.7|7635.9|5
1640942380000|2021-12-31 09:19:40|7638.7|7635.9|7638|7635.2|7639|7636.2|7638|7635.2|3
1640942390000|2021-12-31 09:19:50|7638.2|7635.4|7639|7636.2|7639|7636.2|7638.2|7635.4|2
1640942400000|2021-12-31 09:20:00|7638.7|7635.9|7639.8|7637|7640|7637.2|7638.2|7635.4|7
1640942410000|2021-12-31 09:20:10|7639.6|7636.8|7638|7635.2|7639.6|7636.8|7638|7635.2|9
1640942420000|2021-12-31 09:20:20|7638.3|7635.5|7639|7636.2|7639|7636.2|7638|7635.2|3
1640942430000|2021-12-31 09:20:30|7638.7|7635.9|7635.5|7632.7|7638.7|7635.9|7635|7632.2|22
1640942440000|2021-12-31 09:20:40|7635.8|7633|7637|7634.2|7637|7634.2|7635.8|7633|8
1640942450000|2021-12-31 09:20:50|7636.3|7633.5|7636.2|7633.4|7636.5|7633.7|7636|7633.2|10
1640942460000|2021-12-31 09:21:00|7636.5|7633.7|7635.8|7633|7636.5|7633.7|7634.8|7632|39
1640942470000|2021-12-31 09:21:10|7637|7634.2|7637|7634.2|7637|7634.2|7636.8|7634|3
1640942480000|2021-12-31 09:21:20|7636.8|7634|7636.8|7634|7637|7634.2|7636.8|7634|1
1640942490000|2021-12-31 09:21:30|7636|7633.2|7636|7633.2|7636|7633.2|7636|7633.2|5
1640942500000|2021-12-31 09:21:40|7636.3|7633.5|7637.8|7635|7637.8|7635|7636.3|7633.5|6
1640942510000|2021-12-31 09:21:50|7637.5|7634.7|7638|7635.2|7638|7635.2|7637.3|7634.5|0
1640942520000|2021-12-31 09:22:00|7639|7636.2|7639|7636.2|7639|7636.2|7638.3|7635.5|6
1640942530000|2021-12-31 09:22:10|7638.3|7635.5|7639|7636.2|7639|7636.2|7638|7635.2|1
1640942540000|2021-12-31 09:22:20|7638.8|7636|7639|7636.2|7639|7636.2|7638.8|7636|0
1640942550000|2021-12-31 09:22:30|7638.8|7636|7640|7637.2|7641|7638.2|7638.8|7636|7
1640942560000|2021-12-31 09:22:40|7639.7|7636.9|7640|7637.2|7640.3|7637.5|7639.3|7636.5|2
1640942570000|2021-12-31 09:22:50|7640.3|7637.5|7640|7637.2|7640.3|7637.5|7639.8|7637|0
1640942580000|2021-12-31 09:23:00|7640.3|7637.5|7640|7637.2|7641|7638.2|7640|7637.2|0
1640942590000|2021-12-31 09:23:10|7640.6|7637.8|7640.3|7637.5|7641|7638.2|7640|7637.2|6
1640942600000|2021-12-31 09:23:20|7639.8|7637|7639.8|7637|7640|7637.2|7639|7636.2|3
1640942610000|2021-12-31 09:23:30|7640|7637.2|7639.8|7637|7640|7637.2|7639.8|7637|0
1640942620000|2021-12-31 09:23:40|7640|7637.2|7636.8|7634|7640.6|7637.8|7636.8|7634|184
1640942630000|2021-12-31 09:23:50|7636|7633.2|7636.3|7633.5|7637|7634.2|7635.8|7633|11
1640942640000|2021-12-31 09:24:00|7636|7633.2|7634.8|7632|7636|7633.2|7634|7631.2|11
1640942650000|2021-12-31 09:24:10|7635.3|7632.5|7636|7633.2|7636.8|7634|7635.3|7632.5|24
1640942660000|2021-12-31 09:24:20|7636.3|7633.5|7634.8|7632|7636.8|7634|7634.8|7632|13
1640942670000|2021-12-31 09:24:30|7634.3|7631.5|7634|7631.2|7634.3|7631.5|7634|7631.2|4
1640942680000|2021-12-31 09:24:40|7634.3|7631.5|7633|7630.2|7634.6|7631.8|7633|7630.2|10
1640942690000|2021-12-31 09:24:50|7632|7629.2|7633.8|7631|7633.8|7631|7631.7|7628.9|64
1640942700000|2021-12-31 09:25:00|7633.3|7630.5|7633|7630.2|7634.3|7631.5|7633|7630.2|9
1640942710000|2021-12-31 09:25:10|7632.8|7630|7633|7630.2|7633|7630.2|7632.3|7629.5|9
1640942720000|2021-12-31 09:25:20|7632.8|7630|7633|7630.2|7633|7630.2|7632.8|7630|1
1640942730000|2021-12-31 09:25:30|7633.3|7630.5|7633.8|7631|7634|7631.2|7633.3|7630.5|10
1640942740000|2021-12-31 09:25:40|7634|7631.2|7633.8|7631|7634.8|7632|7633.8|7631|10
1640942750000|2021-12-31 09:25:50|7634.3|7631.5|7635|7632.2|7635|7632.2|7634.3|7631.5|10
1640942760000|2021-12-31 09:26:00|7634.7|7631.9|7634|7631.2|7634.7|7631.9|7633.3|7630.5|2
1640942770000|2021-12-31 09:26:10|7634.5|7631.7|7635.3|7632.5|7635.8|7633|7634.5|7631.7|5
1640942780000|2021-12-31 09:26:20|7635.5|7632.7|7635.8|7633|7636.3|7633.5|7635.5|7632.7|0
1640942790000|2021-12-31 09:26:30|7636|7633.2|7636.8|7634|7637|7634.2|7636|7633.2|7
1640942800000|2021-12-31 09:26:40|7637|7634.2|7637|7634.2|7638|7635.2|7637|7634.2|14
1640942810000|2021-12-31 09:26:50|7636.3|7633.5|7637|7634.2|7637|7634.2|7636.3|7633.5|4
1640942820000|2021-12-31 09:27:00|7636|7633.2|7637|7634.2|7637.5|7634.7|7636|7633.2|6
1640942830000|2021-12-31 09:27:10|7637.5|7634.7|7637|7634.2|7637.5|7634.7|7637|7634.2|2
1640942840000|2021-12-31 09:27:20|7636.8|7634|7637|7634.2|7637|7634.2|7636.8|7634|3
1640942860000|2021-12-31 09:27:40|7637.5|7634.7|7638|7635.2|7639|7636.2|7637.5|7634.7|11
1640942870000|2021-12-31 09:27:50|7638.3|7635.5|7638|7635.2|7638.3|7635.5|7638|7635.2|6
1640942880000|2021-12-31 09:28:00|7637.8|7635|7637.3|7634.5|7637.8|7635|7637.2|7634.4|20
1640942890000|2021-12-31 09:28:10|7638|7635.2|7637|7634.2|7638|7635.2|7637|7634.2|12
1640942900000|2021-12-31 09:28:20|7637.3|7634.5|7639|7636.2|7639|7636.2|7637|7634.2|7
1640942910000|2021-12-31 09:28:30|7639.3|7636.5|7641|7638.2|7641.3|7638.5|7639.3|7636.5|37
1640942920000|2021-12-31 09:28:40|7641.8|7639|7641|7638.2|7641.8|7639|7641|7638.2|10
1640942930000|2021-12-31 09:28:50|7641.5|7638.7|7640.8|7638|7642|7639.2|7640.3|7637.5|10
1640942940000|2021-12-31 09:29:00|7641|7638.2|7642|7639.2|7642|7639.2|7641|7638.2|2
1640942950000|2021-12-31 09:29:10|7641.8|7639|7643|7640.2|7643|7640.2|7641.8|7639|2
1640942960000|2021-12-31 09:29:20|7642.8|7640|7643|7640.2|7643|7640.2|7642.8|7640|1
1640942970000|2021-12-31 09:29:30|7642|7639.2|7642.8|7640|7643.3|7640.5|7641.8|7639|24
1640942980000|2021-12-31 09:29:40|7643|7640.2|7643|7640.2|7643.3|7640.5|7642.8|7640|4
1640942990000|2021-12-31 09:29:50|7643.3|7640.5|7643|7640.2|7644|7641.2|7643|7640.2|3
1640943000000|2021-12-31 09:30:00|7642.8|7640|7644|7641.2|7645|7642.2|7642.8|7640|13
1640943010000|2021-12-31 09:30:10|7644.3|7641.5|7643.3|7640.5|7645|7642.2|7643|7640.2|11
1640943020000|2021-12-31 09:30:20|7644|7641.2|7644|7641.2|7644|7641.2|7643.3|7640.5|1
1640943030000|2021-12-31 09:30:30|7643.8|7641|7643|7640.2|7643.8|7641|7643|7640.2|5
1640943040000|2021-12-31 09:30:40|7643.3|7640.5|7644|7641.2|7644|7641.2|7643.3|7640.5|5
1640943050000|2021-12-31 09:30:50|7643.3|7640.5|7643.3|7640.5|7643.3|7640.5|7643.3|7640.5|5
1640943060000|2021-12-31 09:31:00|7643|7640.2|7643|7640.2|7644|7641.2|7643|7640.2|18
1640943070000|2021-12-31 09:31:10|7643.3|7640.5|7643.5|7640.7|7644|7641.2|7643|7640.2|7
1640943080000|2021-12-31 09:31:20|7643.2|7640.4|7643|7640.2|7643.2|7640.4|7643|7640.2|0
1640943090000|2021-12-31 09:31:30|7644|7641.2|7644|7641.2|7644|7641.2|7643.5|7640.7|9
1640943100000|2021-12-31 09:31:40|7643.4|7640.6|7642|7639.2|7643.4|7640.6|7642|7639.2|15
1640943110000|2021-12-31 09:31:50|7641.8|7639|7642|7639.2|7642|7639.2|7641.8|7639|0
1640943120000|2021-12-31 09:32:00|7641.2|7638.4|7640|7637.2|7641.2|7638.4|7640|7637.2|17
1640943130000|2021-12-31 09:32:10|7639.4|7636.6|7637|7634.2|7640|7637.2|7637|7634.2|64
1640943140000|2021-12-31 09:32:20|7636.7|7633.9|7637|7634.2|7637|7634.2|7636.7|7633.9|6
1640943150000|2021-12-31 09:32:30|7637.3|7634.5|7637.5|7634.7|7637.5|7634.7|7637.3|7634.5|13
1640943160000|2021-12-31 09:32:40|7637.8|7635|7638|7635.2|7638.5|7635.7|7637.5|7634.7|4
1640943170000|2021-12-31 09:32:50|||||||||1
1640943180000|2021-12-31 09:33:00|7637.2|7634.4|7635|7632.2|7637.2|7634.4|7635|7632.2|9
1640943190000|2021-12-31 09:33:10|7634.4|7631.6|7635|7632.2|7635|7632.2|7634.4|7631.6|4
1640943200000|2021-12-31 09:33:20|7635.5|7632.7|7635.5|7632.7|7636|7633.2|7635|7632.2|5
1640943210000|2021-12-31 09:33:30|7635.8|7633|7635|7632.2|7636|7633.2|7635|7632.2|6
1640943220000|2021-12-31 09:33:40|7634.4|7631.6|7634|7631.2|7635|7632.2|7634|7631.2|7
1640943240000|2021-12-31 09:34:00|7633|7630.2|7633.7|7630.9|7634|7631.2|7633|7630.2|18
1640943250000|2021-12-31 09:34:10|7633.3|7630.5|7634|7631.2|7635.8|7633|7633|7630.2|15
1640943260000|2021-12-31 09:34:20|7634.8|7632|7634|7631.2|7634.8|7632|7634|7631.2|7
1640943270000|2021-12-31 09:34:30|7634.3|7631.5|7635|7632.2|7635|7632.2|7634.3|7631.5|5
1640943280000|2021-12-31 09:34:40|7634|7631.2|7634|7631.2|7634|7631.2|7634|7631.2|4
1640943290000|2021-12-31 09:34:50|7633.7|7630.9|7634|7631.2|7634|7631.2|7633|7630.2|5
1640943300000|2021-12-31 09:35:00|7634.2|7631.4|7634|7631.2|7634.2|7631.4|7634|7631.2|0
1640943310000|2021-12-31 09:35:10|7633|7630.2|7632|7629.2|7633|7630.2|7632|7629.2|12
1640943320000|2021-12-31 09:35:20|||||||||9
1640943330000|2021-12-31 09:35:30|7631.3|7628.5|7631|7628.2|7631.3|7628.5|7630|7627.2|27
1640943340000|2021-12-31 09:35:40|7631.5|7628.7|7632|7629.2|7632|7629.2|7631.5|7628.7|4
1640943350000|2021-12-31 09:35:50|||||||||1
1640943360000|2021-12-31 09:36:00|7633|7630.2|7634|7631.2|7634.8|7632|7633|7630.2|16
1640943370000|2021-12-31 09:36:10|7634.3|7631.5|7634|7631.2|7634.3|7631.5|7634|7631.2|2
1640943380000|2021-12-31 09:36:20|||||||||2
1640943400000|2021-12-31 09:36:40|7633|7630.2|7633|7630.2|7633.3|7630.5|7633|7630.2|2
1640943410000|2021-12-31 09:36:50|7633.3|7630.5|7633.3|7630.5|7633.8|7631|7633|7630.2|2
1640943420000|2021-12-31 09:37:00|7633|7630.2|7633.3|7630.5|7633.3|7630.5|7633|7630.2|0
1640943440000|2021-12-31 09:37:20|7633|7630.2|7631|7628.2|7633|7630.2|7631|7628.2|17
1640943450000|2021-12-31 09:37:30|7630.7|7627.9|7631|7628.2|7631|7628.2|7628|7625.2|63
1640943460000|2021-12-31 09:37:40|7631.3|7628.5|7632|7629.2|7632|7629.2|7631.3|7628.5|2
1640943470000|2021-12-31 09:37:50|7631.8|7629|7632.8|7630|7632.8|7630|7631.8|7629|10
1640943480000|2021-12-31 09:38:00|7633|7630.2|7630.8|7628|7633|7630.2|7630.4|7627.6|13
1640943500000|2021-12-31 09:38:20|||||||||4
1640943510000|2021-12-31 09:38:30|7632|7629.2|7632|7629.2|7633|7630.2|7632|7629.2|9
1640943520000|2021-12-31 09:38:40|||||||||1
1640943530000|2021-12-31 09:38:50|7631.8|7629|7632|7629.2|7632|7629.2|7631.3|7628.5|7
1640943540000|2021-12-31 09:39:00|7632.8|7630|7633|7630.2|7635|7632.2|7632.7|7629.9|31
1640943550000|2021-12-31 09:39:10|||||||||2
1640943560000|2021-12-31 09:39:20|7633.3|7630.5|7631|7628.2|7633.3|7630.5|7631|7628.2|37
1640943570000|2021-12-31 09:39:30|7632|7629.2|7629|7626.2|7632|7629.2|7629|7626.2|37
1640943580000|2021-12-31 09:39:40|7628|7625.2|7628.5|7625.7|7628.5|7625.7|7628|7625.2|16
1640943590000|2021-12-31 09:39:50|7629|7626.2|7632|7629.2|7632|7629.2|7628.7|7625.9|35
1640943600000|2021-12-31 09:40:00|7631.5|7628.7|7631|7628.2|7634|7631.2|7631|7628.2|27
1640943610000|2021-12-31 09:40:10|7631.3|7628.5|7632|7629.2|7633|7630.2|7631.3|7628.5|3
1640943620000|2021-12-31 09:40:20|7632.3|7629.5|7635|7632.2|7635.2|7632.4|7632.3|7629.5|35
1640943630000|2021-12-31 09:40:30|7634.7|7631.9|7635|7632.2|7635|7632.2|7634.5|7631.7|7
1640943640000|2021-12-31 09:40:40|7635.2|7632.4|7635.3|7632.5|7635.8|7633|7635|7632.2|3
1640943650000|2021-12-31 09:40:50|7635.8|7633|7637|7634.2|7638|7635.2|7635.8|7633|29
1640943660000|2021-12-31 09:41:00|7638|7635.2|7638|7635.2|7638|7635.2|7637.7|7634.9|6
1640943670000|2021-12-31 09:41:10|7637.8|7635|7638.5|7635.7|7638.5|7635.7|7637.8|7635|3
1640943680000|2021-12-31 09:41:20|7638.8|7636|7639.5|7636.7|7639.5|7636.7|7638.5|7635.7|10
1640943690000|2021-12-31 09:41:30|7640|7637.2|7640|7637.2|7640.8|7638|7640|7637.2|14
1640943700000|2021-12-31 09:41:40|7640.5|7637.7|7641|7638.2|7643|7640.2|7640.5|7637.7|34
1640943710000|2021-12-31 09:41:50|7641.3|7638.5|7642|7639.2|7642|7639.2|7641.3|7638.5|5
1640943720000|2021-12-31 09:42:00|7641.7|7638.9|7641|7638.2|7642|7639.2|7641|7638.2|9
1640943730000|2021-12-31 09:42:10|7641.3|7638.5|7641|7638.2|7641.5|7638.7|7641|7638.2|4
1640943740000|2021-12-31 09:42:20|7640|7637.2|7638.7|7635.9|7640|7637.2|7638.2|7635.4|13
1640943750000|2021-12-31 09:42:30|7638.4|7635.6|7640|7637.2|7640.2|7637.4|7638.4|7635.6|10
1640943760000|2021-12-31 09:42:40|||||||||3
1640943770000|2021-12-31 09:42:50|||||||||2
1640943780000|2021-12-31 09:43:00|7639.7|7636.9|7639|7636.2|7640|7637.2|7639|7636.2|6
1640943800000|2021-12-31 09:43:20|||||||||2
1640943810000|2021-12-31 09:43:30|||||||||8
1640943830000|2021-12-31 09:43:50|7638.4|7635.6|7638.8|7636|7638.8|7636|7637|7634.2|30
1640943840000|2021-12-31 09:44:00|7639|7636.2|7639|7636.2|7639|7636.2|7639|7636.2|0
1640943850000|2021-12-31 09:44:10|7638.7|7635.9|7638|7635.2|7638.7|7635.9|7638|7635.2|3
1640943860000|2021-12-31 09:44:20|7637.7|7634.9|7638|7635.2|7638|7635.2|7637.7|7634.9|1
1640943870000|2021-12-31 09:44:30|7638.5|7635.7|7639|7636.2|7639|7636.2|7638|7635.2|4
1640943880000|2021-12-31 09:44:40|7639.2|7636.4|7640|7637.2|7640|7637.2|7639.2|7636.4|5
1640943890000|2021-12-31 09:44:50|7639.7|7636.9|7640|7637.2|7640|7637.2|7639.2|7636.4|4
1640943900000|2021-12-31 09:45:00|7640.2|7637.4|7642|7639.2|7642|7639.2|7640.2|7637.4|16
1640943910000|2021-12-31 09:45:10|7642.5|7639.7|7642.7|7639.9|7644|7641.2|7642.5|7639.7|22
1640943920000|2021-12-31 09:45:20|7642.2|7639.4|7642|7639.2|7643|7640.2|7641|7638.2|14
1640943930000|2021-12-31 09:45:30|7642.3|7639.5|7641.2|7638.4|7642.7|7639.9|7641.2|7638.4|5
1640943950000|2021-12-31 09:45:50|7641|7638.2|7641|7638.2|7641|7638.2|7641|7638.2|2
1640943960000|2021-12-31 09:46:00|7641.7|7638.9|7639|7636.2|7641.7|7638.9|7638|7635.2|45
1640943970000|2021-12-31 09:46:10|7639.8|7637|7639.8|7637|7639.8|7637|7639.8|7637|14
1640943980000|2021-12-31 09:46:20|7639.3|7636.5|7641|7638.2|7641|7638.2|7639|7636.2|9
1640943990000|2021-12-31 09:46:30|7640.3|7637.5|7640|7637.2|7640.3|7637.5|7639|7636.2|4
1640944000000|2021-12-31 09:46:40|7639.7|7636.9|7639|7636.2|7640|7637.2|7638.8|7636|2
1640944010000|2021-12-31 09:46:50|7640|7637.2|7638|7635.2|7641|7638.2|7638|7635.2|38
1640944030000|2021-12-31 09:47:10|7638.5|7635.7|7638.3|7635.5|7638.8|7636|7638.2|7635.4|2
1640944040000|2021-12-31 09:47:20|7638|7635.2|7639.8|7637|7639.8|7637|7638|7635.2|5
1640944050000|2021-12-31 09:47:30|7640.3|7637.5|7641|7638.2|7641.3|7638.5|7639.8|7637|31
1640944060000|2021-12-31 09:47:40|7640.7|7637.9|7640|7637.2|7640.7|7637.9|7639.8|7637|1
1640944070000|2021-12-31 09:47:50|7640.3|7637.5|7639|7636.2|7641|7638.2|7639|7636.2|16
1640944080000|2021-12-31 09:48:00|7638.7|7635.9|7638|7635.2|7638.7|7635.9|7638|7635.2|4
1640944090000|2021-12-31 09:48:10|7638.3|7635.5|7639|7636.2|7639|7636.2|7638|7635.2|9
1640944100000|2021-12-31 09:48:20|7639.2|7636.4|7639|7636.2|7639.2|7636.4|7639|7636.2|1
1640944110000|2021-12-31 09:48:30|7638.7|7635.9|7638|7635.2|7638.7|7635.9|7638|7635.2|2
1640944120000|2021-12-31 09:48:40|||||||||1
1640944130000|2021-12-31 09:48:50|7638.2|7635.4|7637|7634.2|7640.7|7637.9|7637|7634.2|50
1640944140000|2021-12-31 09:49:00|7637.7|7634.9|7638|7635.2|7638.7|7635.9|7637.2|7634.4|7
1640944150000|2021-12-31 09:49:10|7637.7|7634.9|7638|7635.2|7638|7635.2|7637.7|7634.9|0
1640944170000|2021-12-31 09:49:30|7637.7|7634.9|7638|7635.2|7638|7635.2|7637.7|7634.9|1
1640944180000|2021-12-31 09:49:40|7638.2|7635.4|7638|7635.2|7639|7636.2|7638|7635.2|8
1640944190000|2021-12-31 09:49:50|||||||||2
1640944200000|2021-12-31 09:50:00|7638.2|7635.4|7638|7635.2|7638.2|7635.4|7638|7635.2|5
1640944210000|2021-12-31 09:50:10|7638.2|7635.4|7638|7635.2|7638.2|7635.4|7637.7|7634.9|0
1640944220000|2021-12-31 09:50:20|||||||||1
1640944230000|2021-12-31 09:50:30|7638.5|7635.7|7640.5|7637.7|7641|7638.2|7638.5|7635.7|28
1640944240000|2021-12-31 09:50:40|7641|7638.2|7641|7638.2|7641|7638.2|7640.7|7637.9|1
1640944250000|2021-12-31 09:50:50|7640.7|7637.9|7640.5|7637.7|7640.7|7637.9|7640|7637.2|1
1640944260000|2021-12-31 09:51:00|7641|7638.2|7640.7|7637.9|7641|7638.2|7640.2|7637.4|2
1640944270000|2021-12-31 09:51:10|7641|7638.2|7641|7638.2|7641|7638.2|7641|7638.2|2
1640944280000|2021-12-31 09:51:20|7640.7|7637.9|7641|7638.2|7641|7638.2|7640.2|7637.4|3
1640944290000|2021-12-31 09:51:30|7641.5|7638.7|7642|7639.2|7642|7639.2|7641.2|7638.4|10
1640944300000|2021-12-31 09:51:40|7643|7640.2|7642.5|7639.7|7643|7640.2|7642|7639.2|19
1640944310000|2021-12-31 09:51:50|7642.2|7639.4|7642|7639.2|7642.2|7639.4|7642|7639.2|2
1640944320000|2021-12-31 09:52:00|7642.2|7639.4|7643|7640.2|7643.7|7640.9|7642.2|7639.4|13
1640944330000|2021-12-31 09:52:10|||||||||1
1640944340000|2021-12-31 09:52:20|7642|7639.2|7642|7639.2|7642.7|7639.9|7641.7|7638.9|12
1640944360000|2021-12-31 09:52:40|7641.7|7638.9|7642|7639.2|7642|7639.2|7641.7|7638.9|4
1640944370000|2021-12-31 09:52:50|||||||||1
1640944390000|2021-12-31 09:53:10|7641.2|7638.4|7642|7639.2|7642|7639.2|7640.7|7637.9|12
1640944400000|2021-12-31 09:53:20|7641.5|7638.7|7640.7|7637.9|7641.5|7638.7|7640|7637.2|13
1640944410000|2021-12-31 09:53:30|7641|7638.2|7641|7638.2|7641.5|7638.7|7641|7638.2|2
1640944420000|2021-12-31 09:53:40|7640.7|7637.9|7640.7|7637.9|7640.7|7637.9|7640.2|7637.4|3
1640944430000|2021-12-31 09:53:50|7641.2|7638.4|7641.5|7638.7|7641.7|7638.9|7641.2|7638.4|18
1640944440000|2021-12-31 09:54:00|7641.2|7638.4|7641.7|7638.9|7641.7|7638.9|7641|7638.2|1
1640944450000|2021-12-31 09:54:10|7642.7|7639.9|7643|7640.2|7644|7641.2|7642.2|7639.4|22
1640944460000|2021-12-31 09:54:20|||||||||1
1640944480000|2021-12-31 09:54:40|7643.5|7640.7|7643.2|7640.4|7643.7|7640.9|7643.2|7640.4|1
1640944490000|2021-12-31 09:54:50|7643|7640.2|7642.7|7639.9|7643|7640.2|7642.7|7639.9|1
1640944500000|2021-12-31 09:55:00|7643|7640.2|7641.2|7638.4|7643|7640.2|7641.2|7638.4|6
1640944510000|2021-12-31 09:55:10|7641|7638.2|7641.7|7638.9|7641.7|7638.9|7641|7638.2|0
1640944520000|2021-12-31 09:55:20|7641.2|7638.4|7641|7638.2|7641.2|7638.4|7640.7|7637.9|1
1640944530000|2021-12-31 09:55:30|7640.4|7637.6|7640.5|7637.7|7640.5|7637.7|7639.5|7636.7|13
1640944540000|2021-12-31 09:55:40|7640.7|7637.9|7640|7637.2|7641|7638.2|7639.9|7637.1|4
1640944550000|2021-12-31 09:55:50|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|1
1640944560000|2021-12-31 09:56:00|7640.7|7637.9|7640|7637.2|7641|7638.2|7640|7637.2|7
1640944570000|2021-12-31 09:56:10|||||||||3
1640944580000|2021-12-31 09:56:20|||||||||3
1640944600000|2021-12-31 09:56:40|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|7640.2|7637.4|0
1640944620000|2021-12-31 09:57:00|7640|7637.2|7640|7637.2|7640|7637.2|7640|7637.2|0
1640944630000|2021-12-31 09:57:10|7640.7|7637.9|7640|7637.2|7641|7638.2|7640|7637.2|7
1640944640000|2021-12-31 09:57:20|7639|7636.2|7639.7|7636.9|7639.7|7636.9|7638.5|7635.7|15
1640944650000|2021-12-31 09:57:30|7639.4|7636.6|7639|7636.2|7639.4|7636.6|7639|7636.2|0
1640944660000|2021-12-31 09:57:40|||||||||2
1640944680000|2021-12-31 09:58:00|7639.2|7636.4|7639|7636.2|7639.2|7636.4|7639|7636.2|1
1640944690000|2021-12-31 09:58:10|7638|7635.2|7637|7634.2|7638|7635.2|7636|7633.2|54
1640944700000|2021-12-31 09:58:20|7637.2|7634.4|7641|7638.2|7641|7638.2|7637.2|7634.4|21
1640944710000|2021-12-31 09:58:30|||||||||2
1640944720000|2021-12-31 09:58:40|7641.2|7638.4|7642|7639.2|7642|7639.2|7641.2|7638.4|3
1640944730000|2021-12-31 09:58:50|||||||||1
1640944740000|2021-12-31 09:59:00|7641.7|7638.9|7640.7|7637.9|7642|7639.2|7640.7|7637.9|25
1640944750000|2021-12-31 09:59:10|||||||||1
1640944760000|2021-12-31 09:59:20|7640.5|7637.7|7640|7637.2|7640.7|7637.9|7640|7637.2|12
1640944770000|2021-12-31 09:59:30|7639.7|7636.9|7640|7637.2|7640.5|7637.7|7639.7|7636.9|10
1640944780000|2021-12-31 09:59:40|7639.2|7636.4|7640.2|7637.4|7640.5|7637.7|7638.7|7635.9|12
1640944790000|2021-12-31 09:59:50|7640.5|7637.7|7638|7635.2|7640.5|7637.7|7638|7635.2|13
1640944800000|2021-12-31 10:00:00|7637.2|7634.4|7637|7634.2|7637.2|7634.4|7636|7633.2|28
1640944810000|2021-12-31 10:00:10|7638|7635.2|7638|7635.2|7638.2|7635.4|7638|7635.2|2
1640944820000|2021-12-31 10:00:20|7638.2|7635.4|7639|7636.2|7639|7636.2|7638|7635.2|3
1640944830000|2021-12-31 10:00:30|7638.7|7635.9|7639|7636.2|7640|7637.2|7638.7|7635.9|2
1640944840000|2021-12-31 10:00:40|7639.2|7636.4|7640.7|7637.9|7640.7|7637.9|7639|7636.2|14
1640944850000|2021-12-31 10:00:50|7640|7637.2|7640|7637.2|7640|7637.2|7640|7637.2|3
1640944860000|2021-12-31 10:01:00|7639|7636.2|7639|7636.2|7640|7637.2|7638.5|7635.7|14
1640944870000|2021-12-31 10:01:10|7638.7|7635.9|7638.7|7635.9|7639|7636.2|7638|7635.2|6
1640944880000|2021-12-31 10:01:20|7638|7635.2|7637|7634.2|7638|7635.2|7637|7634.2|16
1640944890000|2021-12-31 10:01:30|7636.7|7633.9|7636.5|7633.7|7637|7634.2|7636.5|7633.7|5
1640944900000|2021-12-31 10:01:40|7637|7634.2|7636|7633.2|7637|7634.2|7636|7633.2|3
1640944910000|2021-12-31 10:01:50|7635.7|7632.9|7634.2|7631.4|7635.7|7632.9|7634|7631.2|11
1640944920000|2021-12-31 10:02:00|7634|7631.2|7635.2|7632.4|7635.2|7632.4|7634|7631.2|6
1640944930000|2021-12-31 10:02:10|7635|7632.2|7635|7632.2|7635|7632.2|7635|7632.2|1
1640944940000|2021-12-31 10:02:20|7634.2|7631.4|7633.2|7630.4|7634.2|7631.4|7633.2|7630.4|18
1640944950000|2021-12-31 10:02:30|7633|7630.2|7633.7|7630.9|7633.7|7630.9|7632.7|7629.9|12
1640944960000|2021-12-31 10:02:40|7633.2|7630.4|7633.2|7630.4|7634|7631.2|7633.2|7630.4|4
1640944970000|2021-12-31 10:02:50|7633.7|7630.9|7632.7|7629.9|7633.7|7630.9|7632.7|7629.9|3
1640944980000|2021-12-31 10:03:00|7633|7630.2|7632.2|7629.4|7633.7|7630.9|7632|7629.2|13
1640944990000|2021-12-31 10:03:10|7632.7|7629.9|7632.2|7629.4|7632.7|7629.9|7632.2|7629.4|6
1640945000000|2021-12-31 10:03:20|7632.7|7629.9|7632.5|7629.7|7632.7|7629.9|7631.7|7628.9|16
1640945010000|2021-12-31 10:03:30|7632.7|7629.9|7633|7630.2|7633|7630.2|7632.5|7629.7|5
1640945020000|2021-12-31 10:03:40|7633.7|7630.9|7634|7631.2|7634.3|7631.5|7633.7|7630.9|12
1640945030000|2021-12-31 10:03:50|7634.2|7631.4|7635|7632.2|7635.2|7632.4|7634|7631.2|15
1640945040000|2021-12-31 10:04:00|7635.2|7632.4|7636|7633.2|7636|7633.2|7635|7632.2|5
1640945050000|2021-12-31 10:04:10|7635.7|7632.9|7635|7632.2|7635.7|7632.9|7635|7632.2|4
1640945060000|2021-12-31 10:04:20|7635.2|7632.4|7634|7631.2|7635.2|7632.4|7634|7631.2|3
1640945070000|2021-12-31 10:04:30|7634.5|7631.7|7634.5|7631.7|7634.5|7631.7|7634|7631.2|1
1640945080000|2021-12-31 10:04:40|7634|7631.2|7633|7630.2|7634.5|7631.7|7633|7630.2|21
1640945090000|2021-12-31 10:04:50|7632.7|7629.9|7632|7629.2|7633|7630.2|7632|7629.2|7
1640945100000|2021-12-31 10:05:00|7633|7630.2|7633|7630.2|7633|7630.2|7633|7630.2|18
1640945110000|2021-12-31 10:05:10|7632|7629.2|7633|7630.2|7633|7630.2|7632|7629.2|9
1640945120000|2021-12-31 10:05:20|7632.7|7629.9|7632|7629.2|7632.7|7629.9|7632|7629.2|1
1640945130000|2021-12-31 10:05:30|||||||||2
1640945140000|2021-12-31 10:05:40|||||||||2
1640945150000|2021-12-31 10:05:50|7631.7|7628.9|7632|7629.2|7632|7629.2|7631|7628.2|12
1640945160000|2021-12-31 10:06:00|||||||||3
1640945170000|2021-12-31 10:06:10|7632.5|7629.7|7633|7630.2|7633.2|7630.4|7632.2|7629.4|11
1640945180000|2021-12-31 10:06:20|7632|7629.2|7632|7629.2|7632|7629.2|7631.4|7628.6|13
1640945190000|2021-12-31 10:06:30|7632.5|7629.7|7633|7630.2|7633|7630.2|7632.5|7629.7|6
1640945200000|2021-12-31 10:06:40|7632.7|7629.9|7632|7629.2|7632.7|7629.9|7632|7629.2|2
1640945210000|2021-12-31 10:06:50|7631.7|7628.9|7631.7|7628.9|7632|7629.2|7631.7|7628.9|8
1640945220000|2021-12-31 10:07:00|7631|7628.2|7631|7628.2|7631.7|7628.9|7631|7628.2|6
1640945230000|2021-12-31 10:07:10|7630.7|7627.9|7633|7630.2|7633|7630.2|7629.2|7626.4|47
1640945240000|2021-12-31 10:07:20|7632|7629.2|7631|7628.2|7632|7629.2|7631|7628.2|9
1640945250000|2021-12-31 10:07:30|7631.2|7628.4|7632|7629.2|7632.2|7629.4|7631.2|7628.4|7
1640945260000|2021-12-31 10:07:40|7632.2|7629.4|7632|7629.2|7633.7|7630.9|7632|7629.2|24
1640945270000|2021-12-31 10:07:50|7631.7|7628.9|7623|7620.2|7632|7629.2|7623|7620.2|98
1640945280000|2021-12-31 10:08:00|7622.4|7619.6|7622|7619.2|7623|7620.2|7621|7618.2|65
1640945290000|2021-12-31 10:08:10|7621.7|7618.9|7619|7616.2|7622|7619.2|7618.2|7615.4|56
1640945300000|2021-12-31 10:08:20|7619.2|7616.4|7620.2|7617.4|7620.7|7617.9|7618.7|7615.9|56
1640945310000|2021-12-31 10:08:30|7620|7617.2|7619.5|7616.7|7620.5|7617.7|7619|7616.2|27
1640945320000|2021-12-31 10:08:40|7619.2|7616.4|7619|7616.2|7619.2|7616.4|7618|7615.2|24
1640945330000|2021-12-31 10:08:50|7618.7|7615.9|7618|7615.2|7619|7616.2|7617.9|7615.1|41
1640945340000|2021-12-31 10:09:00|7618.2|7615.4|7615|7612.2|7618.2|7615.4|7615|7612.2|36
1640945350000|2021-12-31 10:09:10|7615.5|7612.7|7616|7613.2|7617|7614.2|7615|7612.2|23
1640945360000|2021-12-31 10:09:20|7615.7|7612.9|7617|7614.2|7617|7614.2|7615.7|7612.9|26
1640945370000|2021-12-31 10:09:30|7617.7|7614.9|7619|7616.2|7619|7616.2|7617.7|7614.9|37
1640945380000|2021-12-31 10:09:40|7618.7|7615.9|7617|7614.2|7619.2|7616.4|7616.4|7613.6|28
1640945390000|2021-12-31 10:09:50|7616|7613.2|7615|7612.2|7616|7613.2|7615|7612.2|18
1640945400000|2021-12-31 10:10:00|7615.4|7612.6|7619|7616.2|7619.7|7616.9|7615|7612.2|59
1640945410000|2021-12-31 10:10:10|7618|7615.2|7619|7616.2|7619|7616.2|7618|7615.2|17
1640945420000|2021-12-31 10:10:20|7618|7615.2|7619.2|7616.4|7619.7|7616.9|7617.7|7614.9|25
1640945430000|2021-12-31 10:10:30|7619.5|7616.7|7619|7616.2|7619.5|7616.7|7619|7616.2|11
1640945440000|2021-12-31 10:10:40|7618.7|7615.9|7619|7616.2|7619|7616.2|7618.7|7615.9|1
1640945450000|2021-12-31 10:10:50|7618.5|7615.7|7615|7612.2|7618.5|7615.7|7614|7611.2|56
1640945460000|2021-12-31 10:11:00|7615.5|7612.7|7616|7613.2|7616.2|7613.4|7615|7612.2|30
1640945470000|2021-12-31 10:11:10|7615.7|7612.9|7615.2|7612.4|7616|7613.2|7615|7612.2|11
1640945480000|2021-12-31 10:11:20|7615.5|7612.7|7616.7|7613.9|7616.7|7613.9|7615|7612.2|17
1640945490000|2021-12-31 10:11:30|7616.5|7613.7|7614|7611.2|7616.5|7613.7|7614|7611.2|12
1640945500000|2021-12-31 10:11:40|7614.2|7611.4|7614.7|7611.9|7614.7|7611.9|7614|7611.2|10
1640945510000|2021-12-31 10:11:50|7614.2|7611.4|7616|7613.2|7616|7613.2|7613.7|7610.9|58
1640945520000|2021-12-31 10:12:00|7615.7|7612.9|7616.9|7614.1|7620|7617.2|7615.7|7612.9|47
1640945530000|2021-12-31 10:12:10|7616.7|7613.9|7616.9|7614.1|7617.9|7615.1|7615.9|7613.1|41
1640945540000|2021-12-31 10:12:20|7617.2|7614.4|7615.9|7613.1|7617.7|7614.9|7615.9|7613.1|9
1640945550000|2021-12-31 10:12:30|7615.4|7612.6|7614.4|7611.6|7615.9|7613.1|7614.2|7611.4|26
1640945560000|2021-12-31 10:12:40|7613.9|7611.1|7614.9|7612.1|7614.9|7612.1|7613.7|7610.9|16
1640945570000|2021-12-31 10:12:50|||||||||4
1640945580000|2021-12-31 10:13:00|7615.2|7612.4|7615.9|7613.1|7616.9|7614.1|7613.9|7611.1|88
1640945590000|2021-12-31 10:13:10|7615.7|7612.9|7615.9|7613.1|7617.7|7614.9|7615.7|7612.9|29
1640945600000|2021-12-31 10:13:20|7616.7|7613.9|7616.9|7614.1|7616.9|7614.1|7616.7|7613.9|6
1640945610000|2021-12-31 10:13:30|7617.2|7614.4|7616.9|7614.1|7617.2|7614.4|7616.9|7614.1|9
1640945620000|2021-12-31 10:13:40|||||||||1
1640945630000|2021-12-31 10:13:50|7617.2|7614.4|7617.9|7615.1|7618.5|7615.7|7616.9|7614.1|20
1640945640000|2021-12-31 10:14:00|7618.2|7615.4|7617.9|7615.1|7619.7|7616.9|7617.4|7614.6|20
1640945650000|2021-12-31 10:14:10|7617.4|7614.6|7617.4|7614.6|7617.9|7615.1|7616.9|7614.1|18
1640945660000|2021-12-31 10:14:20|7617.7|7614.9|7618.9|7616.1|7619.7|7616.9|7617.4|7614.6|17
1640945670000|2021-12-31 10:14:30|7619.7|7616.9|7620.4|7617.6|7620.4|7617.6|7618.9|7616.1|8
1640945680000|2021-12-31 10:14:40|7620.2|7617.4|7618.9|7616.1|7620.2|7617.4|7618.9|7616.1|17
1640945690000|2021-12-31 10:14:50|7619.4|7616.6|7618.4|7615.6|7619.4|7616.6|7617.9|7615.1|8
1640945700000|2021-12-31 10:15:00|7618.7|7615.9|7618.4|7615.6|7618.9|7616.1|7617.9|7615.1|6
1640945710000|2021-12-31 10:15:10|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|2
1640945720000|2021-12-31 10:15:20|7619.2|7616.4|7618.9|7616.1|7620.4|7617.6|7618.9|7616.1|29
1640945730000|2021-12-31 10:15:30|7618.7|7615.9|7618.2|7615.4|7618.7|7615.9|7617.9|7615.1|10
1640945740000|2021-12-31 10:15:40|7618.4|7615.6|7620.9|7618.1|7620.9|7618.1|7618.2|7615.4|45
1640945750000|2021-12-31 10:15:50|7620.7|7617.9|7619.9|7617.1|7620.7|7617.9|7619.9|7617.1|20
1640945760000|2021-12-31 10:16:00|7619.4|7616.6|7620.9|7618.1|7621.9|7619.1|7618.9|7616.1|38
1640945770000|2021-12-31 10:16:10|7619.9|7617.1|7621.9|7619.1|7621.9|7619.1|7619.9|7617.1|6
1640945780000|2021-12-31 10:16:20|7621.7|7618.9|7619.9|7617.1|7621.7|7618.9|7619.9|7617.1|1
1640945790000|2021-12-31 10:16:30|7620.4|7617.6|7621.9|7619.1|7621.9|7619.1|7619.9|7617.1|10
1640945800000|2021-12-31 10:16:40|7621.7|7618.9|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|13
1640945810000|2021-12-31 10:16:50|7619.9|7617.1|7619.4|7616.6|7621.2|7618.4|7618.9|7616.1|15
1640945820000|2021-12-31 10:17:00|7618.9|7616.1|7619.2|7616.4|7619.4|7616.6|7617.9|7615.1|9
1640945830000|2021-12-31 10:17:10|7618.9|7616.1|7620.4|7617.6|7620.9|7618.1|7618.9|7616.1|8
1640945840000|2021-12-31 10:17:20|7620.7|7617.9|7619.9|7617.1|7620.9|7618.1|7619.9|7617.1|10
1640945850000|2021-12-31 10:17:30|7620.7|7617.9|7619.9|7617.1|7620.9|7618.1|7619.9|7617.1|3
1640945860000|2021-12-31 10:17:40|7619.4|7616.6|7618.9|7616.1|7619.4|7616.6|7618.9|7616.1|6
1640945870000|2021-12-31 10:17:50|||||||||2
1640945880000|2021-12-31 10:18:00|7619.5|7616.7|7620.9|7618.1|7621.4|7618.6|7619.5|7616.7|14
1640945890000|2021-12-31 10:18:10|7621.9|7619.1|7622.9|7620.1|7622.9|7620.1|7621.9|7619.1|11
1640945900000|2021-12-31 10:18:20|7623.5|7620.7|7622.9|7620.1|7623.9|7621.1|7622.9|7620.1|23
1640945910000|2021-12-31 10:18:30|7622.7|7619.9|7622.2|7619.4|7622.7|7619.9|7621.9|7619.1|10
1640945920000|2021-12-31 10:18:40|7622.7|7619.9|7621.9|7619.1|7622.7|7619.9|7620.9|7618.1|6
1640945930000|2021-12-31 10:18:50|7621.5|7618.7|7620.9|7618.1|7621.5|7618.7|7619.9|7617.1|9
1640945940000|2021-12-31 10:19:00|7621.5|7618.7|7622.9|7620.1|7622.9|7620.1|7621.5|7618.7|33
1640945950000|2021-12-31 10:19:10|7623.2|7620.4|7621.9|7619.1|7623.2|7620.4|7621.2|7618.4|14
1640945960000|2021-12-31 10:19:20|7621.7|7618.9|7620.9|7618.1|7621.7|7618.9|7620.9|7618.1|1
1640945970000|2021-12-31 10:19:30|7621.9|7619.1|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|8
1640945980000|2021-12-31 10:19:40|7621.9|7619.1|7621.7|7618.9|7621.9|7619.1|7621.7|7618.9|1
1640945990000|2021-12-31 10:19:50|7621.4|7618.6|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|8
1640946000000|2021-12-31 10:20:00|7619.9|7617.1|7623.9|7621.1|7623.9|7621.1|7618.9|7616.1|64
1640946010000|2021-12-31 10:20:10|7624.2|7621.4|7624.9|7622.1|7624.9|7622.1|7623.9|7621.1|21
1640946020000|2021-12-31 10:20:20|7625.9|7623.1|7624.9|7622.1|7626.5|7623.7|7624.9|7622.1|17
1640946030000|2021-12-31 10:20:30|7624.4|7621.6|7623.9|7621.1|7624.7|7621.9|7623.7|7620.9|16
1640946040000|2021-12-31 10:20:40|||||||||5
1640946050000|2021-12-31 10:20:50|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|2
1640946060000|2021-12-31 10:21:00|7623.9|7621.1|7623.7|7620.9|7625.2|7622.4|7623.7|7620.9|15
1640946070000|2021-12-31 10:21:10|7623.4|7620.6|7622.9|7620.1|7623.7|7620.9|7622.9|7620.1|2
1640946080000|2021-12-31 10:21:20|7623.2|7620.4|7622.9|7620.1|7623.4|7620.6|7621.9|7619.1|21
1640946090000|2021-12-31 10:21:30|7623.2|7620.4|7621.7|7618.9|7623.4|7620.6|7621.7|7618.9|11
1640946100000|2021-12-31 10:21:40|7621.9|7619.1|7622.7|7619.9|7622.7|7619.9|7621.9|7619.1|2
1640946110000|2021-12-31 10:21:50|7621.9|7619.1|7621.9|7619.1|7622.7|7619.9|7621.9|7619.1|3
1640946120000|2021-12-31 10:22:00|7622.2|7619.4|7622.2|7619.4|7622.4|7619.6|7621.9|7619.1|2
1640946140000|2021-12-31 10:22:20|7621.9|7619.1|7620.9|7618.1|7621.9|7619.1|7619.9|7617.1|18
1640946150000|2021-12-31 10:22:30|7620.7|7617.9|7621.2|7618.4|7621.2|7618.4|7620.7|7617.9|2
1640946160000|2021-12-31 10:22:40|7620.9|7618.1|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|6
1640946170000|2021-12-31 10:22:50|7621.7|7618.9|7621.9|7619.1|7622.2|7619.4|7621.7|7618.9|3
1640946180000|2021-12-31 10:23:00|||||||||2
1640946190000|2021-12-31 10:23:10|7621.7|7618.9|7619.9|7617.1|7621.7|7618.9|7619.9|7617.1|7
1640946200000|2021-12-31 10:23:20|||||||||3
1640946210000|2021-12-31 10:23:30|||||||||2
1640946220000|2021-12-31 10:23:40|7620.2|7617.4|7620.9|7618.1|7620.9|7618.1|7620.2|7617.4|1
1640946230000|2021-12-31 10:23:50|7620.7|7617.9|7618.9|7616.1|7620.7|7617.9|7618.9|7616.1|8
1640946240000|2021-12-31 10:24:00|7619.7|7616.9|7619.9|7617.1|7620.9|7618.1|7618.9|7616.1|8
1640946250000|2021-12-31 10:24:10|||||||||5
1640946260000|2021-12-31 10:24:20|7619.2|7616.4|7618.9|7616.1|7619.2|7616.4|7618.9|7616.1|8
1640946270000|2021-12-31 10:24:30|7619.7|7616.9|7620.9|7618.1|7620.9|7618.1|7619.7|7616.9|17
1640946280000|2021-12-31 10:24:40|7621.7|7618.9|7620.9|7618.1|7621.7|7618.9|7620.2|7617.4|23
1640946290000|2021-12-31 10:24:50|7621.2|7618.4|7620.2|7617.4|7621.2|7618.4|7620.2|7617.4|8
1640946300000|2021-12-31 10:25:00|7619.9|7617.1|7619.9|7617.1|7620.9|7618.1|7619.9|7617.1|4
1640946310000|2021-12-31 10:25:10|7620.4|7617.6|7619.9|7617.1|7620.9|7618.1|7618.9|7616.1|5
1640946320000|2021-12-31 10:25:20|7619.7|7616.9|7619.9|7617.1|7619.9|7617.1|7619.7|7616.9|8
1640946330000|2021-12-31 10:25:30|7620.2|7617.4|7621.9|7619.1|7621.9|7619.1|7619.9|7617.1|13
1640946340000|2021-12-31 10:25:40|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|1
1640946350000|2021-12-31 10:25:50|||||||||1
1640946360000|2021-12-31 10:26:00|7620.4|7617.6|7617.9|7615.1|7620.4|7617.6|7617.9|7615.1|29
1640946370000|2021-12-31 10:26:10|7618.2|7615.4|7623.9|7621.1|7624.5|7621.7|7618.2|7615.4|471
1640946380000|2021-12-31 10:26:20|7623.7|7620.9|7628.2|7625.4|7628.8|7626|7623.7|7620.9|58
1640946390000|2021-12-31 10:26:30|7627.9|7625.1|7629.5|7626.7|7630.5|7627.7|7627.5|7624.7|51
1640946400000|2021-12-31 10:26:40|7630|7627.2|7631.2|7628.4|7631.9|7629.1|7629.5|7626.7|26
1640946410000|2021-12-31 10:26:50|7630.7|7627.9|7630.5|7627.7|7631.3|7628.5|7630.5|7627.7|6
1640946420000|2021-12-31 10:27:00|7630.7|7627.9|7629.2|7626.4|7630.7|7627.9|7628.7|7625.9|18
1640946430000|2021-12-31 10:27:10|7628.9|7626.1|7628.7|7625.9|7629.5|7626.7|7628.5|7625.7|13
1640946440000|2021-12-31 10:27:20|7628.5|7625.7|7628.7|7625.9|7628.9|7626.1|7628.2|7625.4|5
1640946450000|2021-12-31 10:27:30|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|7628.7|7625.9|4
1640946460000|2021-12-31 10:27:40|7628.9|7626.1|7628.5|7625.7|7628.9|7626.1|7628.5|7625.7|1
1640946470000|2021-12-31 10:27:50|7628.7|7625.9|7628.5|7625.7|7628.7|7625.9|7628.5|7625.7|0
1640946480000|2021-12-31 10:28:00|7628.7|7625.9|7629.5|7626.7|7629.5|7626.7|7628.7|7625.9|10
1640946490000|2021-12-31 10:28:10|7629.2|7626.4|7628.7|7625.9|7631.3|7628.5|7628.5|7625.7|29
1640946500000|2021-12-31 10:28:20|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|2
1640946510000|2021-12-31 10:28:30|7628.2|7625.4|7627.7|7624.9|7628.7|7625.9|7627.7|7624.9|9
1640946520000|2021-12-31 10:28:40|7628.5|7625.7|7628.2|7625.4|7628.7|7625.9|7627.7|7624.9|16
1640946530000|2021-12-31 10:28:50|7627.9|7625.1|7628.7|7625.9|7628.7|7625.9|7627.9|7625.1|7
1640946540000|2021-12-31 10:29:00|7628.5|7625.7|7628.7|7625.9|7629.5|7626.7|7628.5|7625.7|7
1640946550000|2021-12-31 10:29:10|7629.2|7626.4|7629.7|7626.9|7629.7|7626.9|7629.2|7626.4|2
1640946560000|2021-12-31 10:29:20|7629.5|7626.7|7629.5|7626.7|7629.7|7626.9|7629.5|7626.7|1
1640946570000|2021-12-31 10:29:30|7629.7|7626.9|7631.5|7628.7|7631.5|7628.7|7629.7|7626.9|8
1640946580000|2021-12-31 10:29:40|||||||||3
1640946590000|2021-12-31 10:29:50|7632.1|7629.3|7631.5|7628.7|7632.7|7629.9|7631.5|7628.7|22
1640946600000|2021-12-31 10:30:00|7631.8|7629|7633.5|7630.7|7633.5|7630.7|7631.8|7629|14
1640946610000|2021-12-31 10:30:10|7634.5|7631.7|7634|7631.2|7634.5|7631.7|7633.5|7630.7|29
1640946620000|2021-12-31 10:30:20|7634.5|7631.7|7631.7|7628.9|7634.5|7631.7|7631.5|7628.7|57
1640946630000|2021-12-31 10:30:30|7632.3|7629.5|7632.5|7629.7|7632.5|7629.7|7631.5|7628.7|3
1640946640000|2021-12-31 10:30:40|7633|7630.2|7633.5|7630.7|7633.5|7630.7|7633|7630.2|0
1640946650000|2021-12-31 10:30:50|7634|7631.2|7633.7|7630.9|7634.5|7631.7|7633.7|7630.9|9
1640946660000|2021-12-31 10:31:00|7634|7631.2|7632.5|7629.7|7634.5|7631.7|7632.5|7629.7|10
1640946670000|2021-12-31 10:31:10|7632.8|7630|7633.5|7630.7|7633.5|7630.7|7632.8|7630|1
1640946680000|2021-12-31 10:31:20|7634.5|7631.7|7634|7631.2|7634.5|7631.7|7634|7631.2|9
1640946690000|2021-12-31 10:31:30|7633.7|7630.9|7633.5|7630.7|7633.7|7630.9|7632.5|7629.7|5
1640946700000|2021-12-31 10:31:40|7634.5|7631.7|7634.2|7631.4|7634.5|7631.7|7634.2|7631.4|15
1640946710000|2021-12-31 10:31:50|7634.5|7631.7|7634|7631.2|7634.5|7631.7|7633.5|7630.7|4
1640946720000|2021-12-31 10:32:00|7634.5|7631.7|7633.5|7630.7|7634.5|7631.7|7632.7|7629.9|9
1640946730000|2021-12-31 10:32:10|7632.5|7629.7|7631.5|7628.7|7632.5|7629.7|7631.5|7628.7|17
1640946740000|2021-12-31 10:32:20|7631.2|7628.4|7630.5|7627.7|7631.5|7628.7|7630.5|7627.7|9
1640946750000|2021-12-31 10:32:30|7629.5|7626.7|7629.5|7626.7|7629.7|7626.9|7628.7|7625.9|20
1640946760000|2021-12-31 10:32:40|7629.7|7626.9|7630.5|7627.7|7631.5|7628.7|7629.5|7626.7|9
1640946770000|2021-12-31 10:32:50|||||||||1
1640946780000|2021-12-31 10:33:00|7630.2|7627.4|7629.5|7626.7|7630.5|7627.7|7629.5|7626.7|2
1640946790000|2021-12-31 10:33:10|7630.2|7627.4|7629.5|7626.7|7630.5|7627.7|7629.5|7626.7|4
1640946800000|2021-12-31 10:33:20|7629.7|7626.9|7629.7|7626.9|7629.7|7626.9|7629.7|7626.9|4
1640946810000|2021-12-31 10:33:30|7630.3|7627.5|7630.5|7627.7|7630.5|7627.7|7630.3|7627.5|4
1640946820000|2021-12-31 10:33:40|7630.2|7627.4|7630.5|7627.7|7630.5|7627.7|7630.2|7627.4|3
1640946830000|2021-12-31 10:33:50|7630.2|7627.4|7629.7|7626.9|7630.5|7627.7|7629.7|7626.9|10
1640946840000|2021-12-31 10:34:00|7630|7627.2|7629.5|7626.7|7630.5|7627.7|7629.5|7626.7|12
1640946850000|2021-12-31 10:34:10|7628.5|7625.7|7628.5|7625.7|7628.7|7625.9|7628.2|7625.4|9
1640946860000|2021-12-31 10:34:20|7628.2|7625.4|7628.5|7625.7|7628.5|7625.7|7628.1|7625.3|5
1640946870000|2021-12-31 10:34:30|7628.2|7625.4|7628.5|7625.7|7629.5|7626.7|7628.2|7625.4|12
1640946880000|2021-12-31 10:34:40|7628.8|7626|7629.5|7626.7|7629.5|7626.7|7628.8|7626|3
1640946900000|2021-12-31 10:35:00|7629.2|7626.4|7629.5|7626.7|7629.5|7626.7|7629.2|7626.4|4
1640946910000|2021-12-31 10:35:10|||||||||2
1640946920000|2021-12-31 10:35:20|7629.2|7626.4|7629.5|7626.7|7629.5|7626.7|7629.2|7626.4|1
1640946930000|2021-12-31 10:35:30|7630.1|7627.3|7628.7|7625.9|7630.5|7627.7|7628.7|7625.9|22
1640946940000|2021-12-31 10:35:40|||||||||2
1640946950000|2021-12-31 10:35:50|7628.5|7625.7|7627.5|7624.7|7628.8|7626|7627.5|7624.7|17
1640946960000|2021-12-31 10:36:00|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|7628.2|7625.4|7
1640946970000|2021-12-31 10:36:10|7628.2|7625.4|7628|7625.2|7628.5|7625.7|7627.5|7624.7|5
1640946980000|2021-12-31 10:36:20|7627.7|7624.9|7625.7|7622.9|7628.5|7625.7|7625.5|7622.7|24
1640946990000|2021-12-31 10:36:30|7626.2|7623.4|7626.5|7623.7|7626.8|7624|7625.2|7622.4|13
1640947000000|2021-12-31 10:36:40|||||||||5
1640947010000|2021-12-31 10:36:50|||||||||5
1640947020000|2021-12-31 10:37:00|7626.2|7623.4|7623.8|7621|7626.2|7623.4|7623.5|7620.7|35
1640947030000|2021-12-31 10:37:10|7624|7621.2|7624.8|7622|7624.8|7622|7623.5|7620.7|11
1640947040000|2021-12-31 10:37:20|7625.3|7622.5|7626.5|7623.7|7626.5|7623.7|7625.3|7622.5|7
1640947050000|2021-12-31 10:37:30|||||||||1
1640947060000|2021-12-31 10:37:40|7625.7|7622.9|7625.7|7622.9|7626.3|7623.5|7625.7|7622.9|4
1640947070000|2021-12-31 10:37:50|7625.5|7622.7|7624.5|7621.7|7625.5|7622.7|7624.5|7621.7|3
1640947080000|2021-12-31 10:38:00|7623.9|7621.1|7625.5|7622.7|7625.5|7622.7|7623.5|7620.7|14
1640947090000|2021-12-31 10:38:10|7625.8|7623|7626|7623.2|7626.3|7623.5|7625.5|7622.7|3
1640947100000|2021-12-31 10:38:20|7626.3|7623.5|7626|7623.2|7626.3|7623.5|7625.5|7622.7|7
1640947110000|2021-12-31 10:38:30|7626.3|7623.5|7626|7623.2|7626.5|7623.7|7625.7|7622.9|6
1640947120000|2021-12-31 10:38:40|7625.7|7622.9|7625.5|7622.7|7625.7|7622.9|7625.5|7622.7|0
1640947140000|2021-12-31 10:39:00|7624.5|7621.7|7624.5|7621.7|7625.2|7622.4|7623|7620.2|27
1640947150000|2021-12-31 10:39:10|7625.1|7622.3|7624.5|7621.7|7625.5|7622.7|7624.5|7621.7|3
1640947160000|2021-12-31 10:39:20|||||||||2
1640947170000|2021-12-31 10:39:30|7624.2|7621.4|7624.5|7621.7|7624.5|7621.7|7624.2|7621.4|2
1640947180000|2021-12-31 10:39:40|7624|7621.2|7624.5|7621.7|7624.5|7621.7|7624|7621.2|4
1640947190000|2021-12-31 10:39:50|7624.2|7621.4|7621.8|7619|7624.2|7621.4|7621.8|7619|19
1640947200000|2021-12-31 10:40:00|7621.5|7618.7|7619.5|7616.7|7621.5|7618.7|7619.2|7616.4|34
1640947210000|2021-12-31 10:40:10|7619.2|7616.4|7619.5|7616.7|7619.5|7616.7|7618.5|7615.7|7
1640947220000|2021-12-31 10:40:20|7619.7|7616.9|7620.3|7617.5|7620.5|7617.7|7619.7|7616.9|7
1640947230000|2021-12-31 10:40:30|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|7620.3|7617.5|3
1640947240000|2021-12-31 10:40:40|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|7618.5|7615.7|12
1640947250000|2021-12-31 10:40:50|7619.3|7616.5|7621.5|7618.7|7621.5|7618.7|7619.3|7616.5|12
1640947260000|2021-12-31 10:41:00|7621.3|7618.5|7618.5|7615.7|7621.3|7618.5|7618.5|7615.7|27
1640947270000|2021-12-31 10:41:10|7618.3|7615.5|7617.5|7614.7|7618.5|7615.7|7617.5|7614.7|38
1640947280000|2021-12-31 10:41:20|7618.1|7615.3|7617|7614.2|7618.1|7615.3|7616.5|7613.7|12
1640947290000|2021-12-31 10:41:30|7616.7|7613.9|7618.5|7615.7|7619.2|7616.4|7616.5|7613.7|9
1640947300000|2021-12-31 10:41:40|7618|7615.2|7613.5|7610.7|7618|7615.2|7612.9|7610.1|219
1640947310000|2021-12-31 10:41:50|7613.7|7610.9|7613.9|7611.1|7614.7|7611.9|7613.2|7610.4|26
1640947320000|2021-12-31 10:42:00|7612.6|7609.8|7612.7|7609.9|7613.7|7610.9|7611.7|7608.9|39
1640947330000|2021-12-31 10:42:10|7612.9|7610.1|7611.9|7609.1|7613.7|7610.9|7611.9|7609.1|44
1640947340000|2021-12-31 10:42:20|7611.6|7608.8|7610.7|7607.9|7611.9|7609.1|7607.2|7604.4|136
1640947350000|2021-12-31 10:42:30|7610.4|7607.6|7614.7|7611.9|7614.9|7612.1|7609.9|7607.1|88
1640947360000|2021-12-31 10:42:40|7614.9|7612.1|7615.7|7612.9|7615.7|7612.9|7614.9|7612.1|17
1640947370000|2021-12-31 10:42:50|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|7614.7|7611.9|16
1640947380000|2021-12-31 10:43:00|7615.2|7612.4|7614.9|7612.1|7615.7|7612.9|7614.9|7612.1|6
1640947390000|2021-12-31 10:43:10|7615.2|7612.4|7615.7|7612.9|7615.7|7612.9|7614.9|7612.1|10
1640947400000|2021-12-31 10:43:20|7616.2|7613.4|7617.1|7614.3|7619.7|7616.9|7615.9|7613.1|37
1640947410000|2021-12-31 10:43:30|7616.9|7614.1|7617.7|7614.9|7617.7|7614.9|7616.9|7614.1|5
1640947420000|2021-12-31 10:43:40|7617.9|7615.1|7616.2|7613.4|7617.9|7615.1|7615.9|7613.1|13
1640947430000|2021-12-31 10:43:50|7615.9|7613.1|7616.9|7614.1|7617.2|7614.4|7615.9|7613.1|2
1640947440000|2021-12-31 10:44:00|7616.7|7613.9|7614.7|7611.9|7616.7|7613.9|7614.2|7611.4|12
1640947450000|2021-12-31 10:44:10|7615.2|7612.4|7616.9|7614.1|7617.2|7614.4|7615.2|7612.4|24
1640947460000|2021-12-31 10:44:20|7617.7|7614.9|7616.9|7614.1|7617.7|7614.9|7616.7|7613.9|11
1640947470000|2021-12-31 10:44:30|7617.2|7614.4|7617.2|7614.4|7617.9|7615.1|7616.4|7613.6|32
1640947480000|2021-12-31 10:44:40|7616.9|7614.1|7616.9|7614.1|7617.9|7615.1|7616.9|7614.1|3
1640947490000|2021-12-31 10:44:50|7616.6|7613.8|7615.9|7613.1|7616.6|7613.8|7615.9|7613.1|38
1640947500000|2021-12-31 10:45:00|7615.4|7612.6|7615.9|7613.1|7615.9|7613.1|7613.9|7611.1|18
1640947510000|2021-12-31 10:45:10|7615.4|7612.6|7614.9|7612.1|7615.4|7612.6|7614.9|7612.1|5
1640947520000|2021-12-31 10:45:20|7614.7|7611.9|7615.9|7613.1|7615.9|7613.1|7614.7|7611.9|11
1640947530000|2021-12-31 10:45:30|7615.7|7612.9|7615.2|7612.4|7615.9|7613.1|7614.9|7612.1|41
1640947540000|2021-12-31 10:45:40|7614.9|7612.1|7613.9|7611.1|7614.9|7612.1|7613.9|7611.1|4
1640947550000|2021-12-31 10:45:50|7613.7|7610.9|7613.5|7610.7|7613.7|7610.9|7613.2|7610.4|18
1640947560000|2021-12-31 10:46:00|7613.7|7610.9|7613.7|7610.9|7613.9|7611.1|7612.9|7610.1|10
1640947570000|2021-12-31 10:46:10|7613.9|7611.1|7611.7|7608.9|7614.5|7611.7|7610.4|7607.6|42
1640947580000|2021-12-31 10:46:20|7611.4|7608.6|7612.7|7609.9|7612.7|7609.9|7610.9|7608.1|41
1640947590000|2021-12-31 10:46:30|7612.5|7609.7|7612.7|7609.9|7612.7|7609.9|7611.9|7609.1|2
1640947600000|2021-12-31 10:46:40|7612.9|7610.1|7612.9|7610.1|7613.9|7611.1|7612.7|7609.9|25
1640947610000|2021-12-31 10:46:50|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|4
1640947620000|2021-12-31 10:47:00|7611.9|7609.1|7612.2|7609.4|7612.9|7610.1|7611.2|7608.4|9
1640947630000|2021-12-31 10:47:10|7612.5|7609.7|7612.7|7609.9|7612.7|7609.9|7612.5|7609.7|3
1640947640000|2021-12-31 10:47:20|7613.9|7611.1|7613.7|7610.9|7613.9|7611.1|7612.7|7609.9|57
1640947650000|2021-12-31 10:47:30|7614.9|7612.1|7612.6|7609.8|7614.9|7612.1|7611.9|7609.1|38
1640947660000|2021-12-31 10:47:40|7612.4|7609.6|7612.2|7609.4|7612.9|7610.1|7612.2|7609.4|2
1640947670000|2021-12-31 10:47:50|7612.7|7609.9|7611.9|7609.1|7612.7|7609.9|7611.9|7609.1|7
1640947680000|2021-12-31 10:48:00|7611.4|7608.6|7606.7|7603.9|7611.4|7608.6|7606.2|7603.4|55
1640947690000|2021-12-31 10:48:10|7606.4|7603.6|7603.7|7600.9|7606.9|7604.1|7602.9|7600.1|82
1640947700000|2021-12-31 10:48:20|7603.9|7601.1|7603.9|7601.1|7604.7|7601.9|7603.2|7600.4|31
1640947710000|2021-12-31 10:48:30|7603.7|7600.9|7604.7|7601.9|7604.7|7601.9|7603.4|7600.6|29
1640947720000|2021-12-31 10:48:40|7605.9|7603.1|7605.9|7603.1|7606.5|7603.7|7605.9|7603.1|17
1640947730000|2021-12-31 10:48:50|7606.2|7603.4|7606.9|7604.1|7606.9|7604.1|7605.9|7603.1|9
1640947740000|2021-12-31 10:49:00|7606.2|7603.4|7608.2|7605.4|7608.2|7605.4|7605.9|7603.1|36
1640947750000|2021-12-31 10:49:10|7608|7605.2|7606.9|7604.1|7608|7605.2|7606.7|7603.9|7
1640947760000|2021-12-31 10:49:20|7606.4|7603.6|7607.2|7604.4|7608.2|7605.4|7605.9|7603.1|14
1640947770000|2021-12-31 10:49:30|7606.9|7604.1|7608.2|7605.4|7608.9|7606.1|7606.9|7604.1|9
1640947780000|2021-12-31 10:49:40|7607.9|7605.1|7608.9|7606.1|7608.9|7606.1|7607.2|7604.4|18
1640947790000|2021-12-31 10:49:50|7608.7|7605.9|7607.9|7605.1|7608.9|7606.1|7607.9|7605.1|13
1640947800000|2021-12-31 10:50:00|7608.2|7605.4|7607.9|7605.1|7608.9|7606.1|7607.9|7605.1|17
1640947810000|2021-12-31 10:50:10|7608.2|7605.4|7609.2|7606.4|7609.9|7607.1|7606.9|7604.1|20
1640947820000|2021-12-31 10:50:20|7609.7|7606.9|7611.9|7609.1|7611.9|7609.1|7609.7|7606.9|14
1640947830000|2021-12-31 10:50:30|7612.5|7609.7|7610.9|7608.1|7612.5|7609.7|7610.7|7607.9|26
1640947840000|2021-12-31 10:50:40|7611.2|7608.4|7612.7|7609.9|7612.7|7609.9|7611.2|7608.4|8
1640947850000|2021-12-31 10:50:50|7612.2|7609.4|7612.7|7609.9|7612.9|7610.1|7610.9|7608.1|23
1640947860000|2021-12-31 10:51:00|7612.2|7609.4|7611.9|7609.1|7612.2|7609.4|7611.9|7609.1|7
1640947870000|2021-12-31 10:51:10|||||||||2
1640947880000|2021-12-31 10:51:20|7612.2|7609.4|7612.4|7609.6|7612.9|7610.1|7611.9|7609.1|5
1640947890000|2021-12-31 10:51:30|7612.7|7609.9|7613.7|7610.9|7613.9|7611.1|7612.7|7609.9|21
1640947900000|2021-12-31 10:51:40|7613.2|7610.4|7612.9|7610.1|7613.7|7610.9|7612.2|7609.4|7
1640947910000|2021-12-31 10:51:50|7613.2|7610.4|7612.2|7609.4|7613.7|7610.9|7612.2|7609.4|11
1640947920000|2021-12-31 10:52:00|7612.7|7609.9|7610.9|7608.1|7612.7|7609.9|7609.2|7606.4|29
1640947930000|2021-12-31 10:52:10|7609.9|7607.1|7611.9|7609.1|7611.9|7609.1|7609.9|7607.1|13
1640947940000|2021-12-31 10:52:20|7611.6|7608.8|7610.9|7608.1|7611.9|7609.1|7610.9|7608.1|16
1640947950000|2021-12-31 10:52:30|7609.9|7607.1|7609.7|7606.9|7609.9|7607.1|7609.1|7606.3|21
1640947960000|2021-12-31 10:52:40|7609.9|7607.1|7609.9|7607.1|7609.9|7607.1|7609.7|7606.9|3
1640947970000|2021-12-31 10:52:50|7609.5|7606.7|7610.9|7608.1|7611.3|7608.5|7609.2|7606.4|11
1640947980000|2021-12-31 10:53:00|7610.1|7607.3|7608.9|7606.1|7610.1|7607.3|7607.7|7604.9|26
1640947990000|2021-12-31 10:53:10|7608.6|7605.8|7607.9|7605.1|7608.9|7606.1|7606.9|7604.1|8
1640948000000|2021-12-31 10:53:20|7608.2|7605.4|7608.9|7606.1|7609.9|7607.1|7608.2|7605.4|11
1640948010000|2021-12-31 10:53:30|7609.5|7606.7|7610.9|7608.1|7610.9|7608.1|7608.9|7606.1|12
1640948020000|2021-12-31 10:53:40|7611.2|7608.4|7610.9|7608.1|7611.2|7608.4|7610.9|7608.1|1
1640948030000|2021-12-31 10:53:50|||||||||1
1640948040000|2021-12-31 10:54:00|7609.9|7607.1|7610.9|7608.1|7611.9|7609.1|7609.9|7607.1|7
1640948050000|2021-12-31 10:54:10|7611.2|7608.4|7611.7|7608.9|7611.7|7608.9|7611.2|7608.4|3
1640948060000|2021-12-31 10:54:20|7610.9|7608.1|7610.9|7608.1|7610.9|7608.1|7610.2|7607.4|7
1640948070000|2021-12-31 10:54:30|7611.2|7608.4|7613.2|7610.4|7613.7|7610.9|7611.2|7608.4|44
1640948080000|2021-12-31 10:54:40|7612.9|7610.1|7612.9|7610.1|7613.2|7610.4|7612.1|7609.3|25
1640948090000|2021-12-31 10:54:50|7612.7|7609.9|7611.9|7609.1|7613.2|7610.4|7611.9|7609.1|3
1640948100000|2021-12-31 10:55:00|7612.2|7609.4|7612.7|7609.9|7612.7|7609.9|7612.2|7609.4|3
1640948110000|2021-12-31 10:55:10|7613.1|7610.3|7612.9|7610.1|7613.1|7610.3|7612.9|7610.1|12
1640948120000|2021-12-31 10:55:20|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7612.9|7610.1|6
1640948130000|2021-12-31 10:55:30|7613.9|7611.1|7614.9|7612.1|7614.9|7612.1|7613.7|7610.9|6
1640948140000|2021-12-31 10:55:40|7613.9|7611.1|7612.9|7610.1|7614.2|7611.4|7612.9|7610.1|21
1640948150000|2021-12-31 10:55:50|7613.4|7610.6|7613.9|7611.1|7613.9|7611.1|7612.9|7610.1|16
1640948160000|2021-12-31 10:56:00|7613.2|7610.4|7613.2|7610.4|7613.9|7611.1|7612.9|7610.1|1
1640948170000|2021-12-31 10:56:10|7612.9|7610.1|7612.4|7609.6|7613.2|7610.4|7611.9|7609.1|7
1640948180000|2021-12-31 10:56:20|7612.1|7609.3|7611.9|7609.1|7612.1|7609.3|7611.9|7609.1|0
1640948190000|2021-12-31 10:56:30|7612.7|7609.9|7611.9|7609.1|7612.7|7609.9|7611.9|7609.1|3
1640948200000|2021-12-31 10:56:40|7612.2|7609.4|7613.2|7610.4|7613.9|7611.1|7612.2|7609.4|9
1640948210000|2021-12-31 10:56:50|7612.9|7610.1|7613.6|7610.8|7613.9|7611.1|7612.9|7610.1|3
1640948220000|2021-12-31 10:57:00|7613.4|7610.6|7614.9|7612.1|7614.9|7612.1|7613.2|7610.4|8
1640948230000|2021-12-31 10:57:10|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|5
1640948240000|2021-12-31 10:57:20|7614.1|7611.3|7615.9|7613.1|7615.9|7613.1|7613.9|7611.1|44
1640948250000|2021-12-31 10:57:30|7614.9|7612.1|7615.9|7613.1|7615.9|7613.1|7614.9|7612.1|11
1640948260000|2021-12-31 10:57:40|||||||||1
1640948270000|2021-12-31 10:57:50|7615.4|7612.6|7614.9|7612.1|7615.4|7612.6|7614.9|7612.1|6
1640948280000|2021-12-31 10:58:00|7614.7|7611.9|7613.9|7611.1|7614.9|7612.1|7613.9|7611.1|8
1640948290000|2021-12-31 10:58:10|7614.2|7611.4|7614.9|7612.1|7615.5|7612.7|7613.9|7611.1|13
1640948300000|2021-12-31 10:58:20|7615.2|7612.4|7615.9|7613.1|7615.9|7613.1|7615.2|7612.4|0
1640948310000|2021-12-31 10:58:30|7615.1|7612.3|7615.2|7612.4|7615.7|7612.9|7614.9|7612.1|15
1640948320000|2021-12-31 10:58:40|7615.5|7612.7|7615.9|7613.1|7615.9|7613.1|7615.5|7612.7|6
1640948330000|2021-12-31 10:58:50|7615.7|7612.9|7614.9|7612.1|7615.7|7612.9|7614.9|7612.1|16
1640948340000|2021-12-31 10:59:00|7614.4|7611.6|7613.9|7611.1|7614.9|7612.1|7613.7|7610.9|7
1640948350000|2021-12-31 10:59:10|7614.2|7611.4|7612.9|7610.1|7614.9|7612.1|7611.9|7609.1|22
1640948360000|2021-12-31 10:59:20|7613.1|7610.3|7612.9|7610.1|7613.9|7611.1|7612.7|7609.9|7
1640948370000|2021-12-31 10:59:30|7612.5|7609.7|7612.4|7609.6|7612.9|7610.1|7612.2|7609.4|9
1640948380000|2021-12-31 10:59:40|7611.9|7609.1|7611.9|7609.1|7611.9|7609.1|7611.2|7608.4|0
1640948390000|2021-12-31 10:59:50|7612.5|7609.7|7609.9|7607.1|7612.9|7610.1|7609.9|7607.1|23
1640948400000|2021-12-31 11:00:00|7609.7|7606.9|7610.9|7608.1|7611.2|7608.4|7608.7|7605.9|39
1640948410000|2021-12-31 11:00:10|7611.2|7608.4|7612.7|7609.9|7612.7|7609.9|7610.9|7608.1|3
1640948420000|2021-12-31 11:00:20|7611.9|7609.1|7611.7|7608.9|7612.2|7609.4|7611.7|7608.9|7
1640948430000|2021-12-31 11:00:30|7611.9|7609.1|7612.2|7609.4|7612.7|7609.9|7611.9|7609.1|4
1640948440000|2021-12-31 11:00:40|7612.7|7609.9|7611.7|7608.9|7612.7|7609.9|7611.7|7608.9|2
1640948450000|2021-12-31 11:00:50|7610.9|7608.1|7611.9|7609.1|7612.4|7609.6|7610.9|7608.1|11
1640948460000|2021-12-31 11:01:00|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|0
1640948470000|2021-12-31 11:01:10|7610.9|7608.1|7601.7|7598.9|7611.2|7608.4|7601.7|7598.9|100
1640948480000|2021-12-31 11:01:20|7601.1|7598.3|7600.9|7598.1|7601.7|7598.9|7600.2|7597.4|96
1640948490000|2021-12-31 11:01:30|7601.5|7598.7|7602.2|7599.4|7602.9|7600.1|7601.5|7598.7|27
1640948500000|2021-12-31 11:01:40|7601.9|7599.1|7601.7|7598.9|7602.2|7599.4|7601.7|7598.9|0
1640948510000|2021-12-31 11:01:50|7600.9|7598.1|7602.2|7599.4|7602.9|7600.1|7600.7|7597.9|30
1640948520000|2021-12-31 11:02:00|7601.9|7599.1|7604.9|7602.1|7604.9|7602.1|7601.9|7599.1|25
1640948530000|2021-12-31 11:02:10|7604.6|7601.8|7600.9|7598.1|7604.9|7602.1|7599.9|7597.1|55
1640948540000|2021-12-31 11:02:20|7600.4|7597.6|7599.9|7597.1|7600.9|7598.1|7599.9|7597.1|17
1640948550000|2021-12-31 11:02:30|7600.6|7597.8|7600.9|7598.1|7600.9|7598.1|7599.9|7597.1|11
1640948560000|2021-12-31 11:02:40|7600.3|7597.5|7598.9|7596.1|7600.9|7598.1|7598.9|7596.1|30
1640948570000|2021-12-31 11:02:50|7598.6|7595.8|7598.9|7596.1|7598.9|7596.1|7597.9|7595.1|64
1640948580000|2021-12-31 11:03:00|7599.2|7596.4|7601.9|7599.1|7601.9|7599.1|7599.2|7596.4|61
1640948590000|2021-12-31 11:03:10|7600.9|7598.1|7600.4|7597.6|7600.9|7598.1|7597.9|7595.1|56
1640948600000|2021-12-31 11:03:20|7600.1|7597.3|7601.2|7598.4|7601.9|7599.1|7599.9|7597.1|13
1640948610000|2021-12-31 11:03:30|7601.5|7598.7|7601.2|7598.4|7601.9|7599.1|7601.2|7598.4|6
1640948620000|2021-12-31 11:03:40|7601.5|7598.7|7603.2|7600.4|7603.9|7601.1|7601.5|7598.7|29
1640948630000|2021-12-31 11:03:50|7603.5|7600.7|7602.9|7600.1|7603.7|7600.9|7601.9|7599.1|17
1640948640000|2021-12-31 11:04:00|7601.9|7599.1|7602.7|7599.9|7602.9|7600.1|7601.9|7599.1|15
1640948650000|2021-12-31 11:04:10|7602.2|7599.4|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|93
1640948660000|2021-12-31 11:04:20|7602.7|7599.9|7601.9|7599.1|7602.7|7599.9|7601.9|7599.1|50
1640948670000|2021-12-31 11:04:30|7601.6|7598.8|7600.4|7597.6|7601.9|7599.1|7600.4|7597.6|84
1640948680000|2021-12-31 11:04:40|7600.1|7597.3|7600.7|7597.9|7600.9|7598.1|7599.7|7596.9|7
1640948690000|2021-12-31 11:04:50|7600.1|7597.3|7599.7|7596.9|7600.1|7597.3|7599.7|7596.9|4
1640948700000|2021-12-31 11:05:00|7598.9|7596.1|7592.4|7589.6|7598.9|7596.1|7592.3|7589.5|212
1640948710000|2021-12-31 11:05:10|7592.6|7589.8|7592.7|7589.9|7593.7|7590.9|7591.6|7588.8|82
1640948720000|2021-12-31 11:05:20|7592.4|7589.6|7590.9|7588.1|7593.9|7591.1|7590.6|7587.8|100
1640948730000|2021-12-31 11:05:30|7590.6|7587.8|7593.9|7591.1|7594.9|7592.1|7590.1|7587.3|177
1640948740000|2021-12-31 11:05:40|7594.2|7591.4|7593.9|7591.1|7594.9|7592.1|7593.3|7590.5|21
1640948750000|2021-12-31 11:05:50|7594.2|7591.4|7594.9|7592.1|7597.3|7594.5|7593.9|7591.1|149
1640948760000|2021-12-31 11:06:00|7594.7|7591.9|7594.9|7592.1|7595.9|7593.1|7594.1|7591.3|35
1640948770000|2021-12-31 11:06:10|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|18
1640948780000|2021-12-31 11:06:20|7593.6|7590.8|7593.9|7591.1|7594.9|7592.1|7592.9|7590.1|57
1640948790000|2021-12-31 11:06:30|7594.5|7591.7|7593.9|7591.1|7594.7|7591.9|7593.6|7590.8|8
1640948800000|2021-12-31 11:06:40|7593.6|7590.8|7593.9|7591.1|7594.9|7592.1|7593.2|7590.4|21
1640948810000|2021-12-31 11:06:50|7593.6|7590.8|7591.9|7589.1|7593.9|7591.1|7591.1|7588.3|41
1640948820000|2021-12-31 11:07:00|7591.6|7588.8|7589.9|7587.1|7591.9|7589.1|7587.9|7585.1|107
1640948830000|2021-12-31 11:07:10|7589.6|7586.8|7589.9|7587.1|7589.9|7587.1|7588.9|7586.1|33
1640948840000|2021-12-31 11:07:20|7588.9|7586.1|7585.9|7583.1|7588.9|7586.1|7585.9|7583.1|41
1640948850000|2021-12-31 11:07:30|7586.9|7584.1|7588.6|7585.8|7588.9|7586.1|7585.9|7583.1|48
1640948860000|2021-12-31 11:07:40|7588.5|7585.7|7588.9|7586.1|7588.9|7586.1|7587.9|7585.1|35
1640948870000|2021-12-31 11:07:50|7588.6|7585.8|7587.5|7584.7|7588.9|7586.1|7586.9|7584.1|29
1640948880000|2021-12-31 11:08:00|7586.9|7584.1|7587.7|7584.9|7587.7|7584.9|7586.2|7583.4|22
1640948890000|2021-12-31 11:08:10|7587.9|7585.1|7588.9|7586.1|7588.9|7586.1|7587.9|7585.1|14
1640948900000|2021-12-31 11:08:20|7589.9|7587.1|7588.9|7586.1|7589.9|7587.1|7588.9|7586.1|26
1640948910000|2021-12-31 11:08:30|7589.2|7586.4|7588.9|7586.1|7589.7|7586.9|7587.9|7585.1|36
1640948920000|2021-12-31 11:08:40|7588.6|7585.8|7588.9|7586.1|7588.9|7586.1|7587.7|7584.9|18
1640948930000|2021-12-31 11:08:50|7588.7|7585.9|7588.9|7586.1|7588.9|7586.1|7588.7|7585.9|16
1640948940000|2021-12-31 11:09:00|7588.2|7585.4|7586.2|7583.4|7588.2|7585.4|7585.9|7583.1|42
1640948950000|2021-12-31 11:09:10|7586.5|7583.7|7588.9|7586.1|7588.9|7586.1|7585.9|7583.1|74
1640948960000|2021-12-31 11:09:20|7589.5|7586.7|7590.7|7587.9|7590.7|7587.9|7588.9|7586.1|26
1640948970000|2021-12-31 11:09:30|7590.9|7588.1|7593.2|7590.4|7593.7|7590.9|7590.7|7587.9|33
1640948980000|2021-12-31 11:09:40|7592.9|7590.1|7593.4|7590.6|7594.7|7591.9|7592.3|7589.5|27
1640948990000|2021-12-31 11:09:50|7593.2|7590.4|7593.9|7591.1|7594.2|7591.4|7593.2|7590.4|17
1640949000000|2021-12-31 11:10:00|7593.2|7590.4|7591.9|7589.1|7593.2|7590.4|7591.9|7589.1|6
1640949010000|2021-12-31 11:10:10|7592.5|7589.7|7592.9|7590.1|7593.5|7590.7|7592.5|7589.7|6
1640949020000|2021-12-31 11:10:20|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|5
1640949030000|2021-12-31 11:10:30|7592.9|7590.1|7593.9|7591.1|7594.7|7591.9|7592.9|7590.1|39
1640949040000|2021-12-31 11:10:40|7593.7|7590.9|7593.9|7591.1|7593.9|7591.1|7593.7|7590.9|3
1640949050000|2021-12-31 11:10:50|7594.7|7591.9|7593.9|7591.1|7594.7|7591.9|7592.9|7590.1|17
1640949060000|2021-12-31 11:11:00|7594.2|7591.4|7593.9|7591.1|7594.9|7592.1|7593.9|7591.1|12
1640949070000|2021-12-31 11:11:10|7594.2|7591.4|7593.7|7590.9|7594.2|7591.4|7592.9|7590.1|14
1640949080000|2021-12-31 11:11:20|7593.9|7591.1|7591.9|7589.1|7593.9|7591.1|7591.6|7588.8|19
1640949090000|2021-12-31 11:11:30|7591.6|7588.8|7591.9|7589.1|7591.9|7589.1|7591.6|7588.8|4
1640949100000|2021-12-31 11:11:40|7592.1|7589.3|7593.9|7591.1|7593.9|7591.1|7592.1|7589.3|16
1640949110000|2021-12-31 11:11:50|7594.5|7591.7|7597.9|7595.1|7598.5|7595.7|7593.9|7591.1|58
1640949120000|2021-12-31 11:12:00|7597.7|7594.9|7597.2|7594.4|7597.7|7594.9|7596.7|7593.9|12
1640949130000|2021-12-31 11:12:10|7596.9|7594.1|7598.9|7596.1|7598.9|7596.1|7596.9|7594.1|16
1640949140000|2021-12-31 11:12:20|7598.7|7595.9|7596.9|7594.1|7598.9|7596.1|7595.7|7592.9|65
1640949150000|2021-12-31 11:12:30|7596.7|7593.9|7596.7|7593.9|7596.7|7593.9|7596.5|7593.7|1
1640949160000|2021-12-31 11:12:40|7597|7594.2|7598.5|7595.7|7598.5|7595.7|7596.7|7593.9|31
1640949170000|2021-12-31 11:12:50|7597.5|7594.7|7597.7|7594.9|7598|7595.2|7597.5|7594.7|3
1640949180000|2021-12-31 11:13:00|7597.5|7594.7|7596.5|7593.7|7598.5|7595.7|7596|7593.2|12
1640949190000|2021-12-31 11:13:10|7597.2|7594.4|7597.2|7594.4|7598.5|7595.7|7596.5|7593.7|14
1640949200000|2021-12-31 11:13:20|7597.5|7594.7|7597.5|7594.7|7598.5|7595.7|7597.5|7594.7|4
1640949210000|2021-12-31 11:13:30|7596.7|7593.9|7597.5|7594.7|7597.5|7594.7|7596.7|7593.9|3
1640949220000|2021-12-31 11:13:40|7597.2|7594.4|7597.5|7594.7|7597.5|7594.7|7597|7594.2|2
1640949230000|2021-12-31 11:13:50|7596.9|7594.1|7597.5|7594.7|7598.2|7595.4|7596.9|7594.1|9
1640949240000|2021-12-31 11:14:00|7598.2|7595.4|7597.5|7594.7|7598.5|7595.7|7597.5|7594.7|6
1640949250000|2021-12-31 11:14:10|7597.2|7594.4|7597.5|7594.7|7597.5|7594.7|7596.7|7593.9|4
1640949260000|2021-12-31 11:14:20|7597.2|7594.4|7597.5|7594.7|7598.5|7595.7|7596.5|7593.7|12
1640949270000|2021-12-31 11:14:30|7598.5|7595.7|7601.5|7598.7|7601.5|7598.7|7598.2|7595.4|28
1640949280000|2021-12-31 11:14:40|7601.2|7598.4|7599.5|7596.7|7601.2|7598.4|7599.5|7596.7|18
1640949290000|2021-12-31 11:14:50|7599.7|7596.9|7600.5|7597.7|7600.5|7597.7|7599.7|7596.9|4
1640949300000|2021-12-31 11:15:00|7600.2|7597.4|7599.7|7596.9|7600.5|7597.7|7599.5|7596.7|5
1640949310000|2021-12-31 11:15:10|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|4
1640949330000|2021-12-31 11:15:30|7600|7597.2|7600.5|7597.7|7600.5|7597.7|7600|7597.2|9
1640949340000|2021-12-31 11:15:40|7600.2|7597.4|7600|7597.2|7600.5|7597.7|7600|7597.2|3
1640949350000|2021-12-31 11:15:50|7600.2|7597.4|7600.5|7597.7|7600.5|7597.7|7599.7|7596.9|3
1640949360000|2021-12-31 11:16:00|7600.2|7597.4|7600|7597.2|7600.2|7597.4|7599.7|7596.9|5
1640949370000|2021-12-31 11:16:10|7600.2|7597.4|7600.5|7597.7|7600.5|7597.7|7599.7|7596.9|5
1640949380000|2021-12-31 11:16:20|7601.2|7598.4|7600.5|7597.7|7601.5|7598.7|7600.5|7597.7|25
1640949390000|2021-12-31 11:16:30|7601.2|7598.4|7602.2|7599.4|7602.5|7599.7|7601.2|7598.4|13
1640949400000|2021-12-31 11:16:40|7602.5|7599.7|7603.5|7600.7|7603.5|7600.7|7601.7|7598.9|42
1640949410000|2021-12-31 11:16:50|7603.2|7600.4|7603.5|7600.7|7603.5|7600.7|7602.7|7599.9|14
1640949420000|2021-12-31 11:17:00|7603.2|7600.4|7601.9|7599.1|7603.2|7600.4|7600.7|7597.9|30
1640949430000|2021-12-31 11:17:10|7601.7|7598.9|7601.2|7598.4|7601.9|7599.1|7601.2|7598.4|3
1640949440000|2021-12-31 11:17:20|7601.5|7598.7|7601.2|7598.4|7601.9|7599.1|7601.2|7598.4|3
1640949450000|2021-12-31 11:17:30|7601.5|7598.7|7600.2|7597.4|7601.9|7599.1|7599.9|7597.1|19
1640949460000|2021-12-31 11:17:40|7599.9|7597.1|7604.5|7601.7|7605.5|7602.7|7599.9|7595|128
1640949470000|2021-12-31 11:17:50|7603.5|7600.7|7603.5|7600.7|7604|7601.2|7603.5|7600.7|9
1640949480000|2021-12-31 11:18:00|7602.5|7599.7|7604.5|7601.7|7605.4|7602.6|7602.5|7599.7|31
1640949490000|2021-12-31 11:18:10|7605.5|7602.7|7604.7|7601.9|7605.7|7602.9|7604.7|7601.9|23
1640949500000|2021-12-31 11:18:20|7605|7602.2|7603.5|7600.7|7605.7|7602.9|7603.5|7600.7|12
1640949510000|2021-12-31 11:18:30|7604.2|7601.4|7603.5|7600.7|7604.5|7601.7|7602.5|7599.7|24
1640949520000|2021-12-31 11:18:40|7603.7|7600.9|7601.5|7598.7|7603.7|7600.9|7600.7|7597.9|115
1640949530000|2021-12-31 11:18:50|7602|7599.2|7602.5|7599.7|7602.5|7599.7|7602|7599.2|4
1640949540000|2021-12-31 11:19:00|7603.5|7600.7|7603.5|7600.7|7604.5|7601.7|7602.5|7599.7|31
1640949550000|2021-12-31 11:19:10|7603.2|7600.4|7602.5|7599.7|7603.2|7600.4|7602.5|7599.7|2
1640949560000|2021-12-31 11:19:20|7602.2|7599.4|7602|7599.2|7602.5|7599.7|7601.5|7598.7|12
1640949570000|2021-12-31 11:19:30|7601.7|7598.9|7601|7598.2|7601.7|7598.9|7600.5|7597.7|9
1640949580000|2021-12-31 11:19:40|7601.5|7598.7|7599.5|7596.7|7601.5|7598.7|7599.5|7596.7|9
1640949590000|2021-12-31 11:19:50|7598.7|7595.9|7599.2|7596.4|7599.2|7596.4|7598.5|7595.7|16
1640949600000|2021-12-31 11:20:00|7599.5|7596.7|7601.2|7598.4|7601.2|7598.4|7599.5|7596.7|12
1640949610000|2021-12-31 11:20:10|7601.5|7598.7|7602.5|7599.7|7602.5|7599.7|7601.5|7598.7|0
1640949620000|2021-12-31 11:20:20|7602.7|7599.9|7602.7|7599.9|7603|7600.2|7602.5|7599.7|3
1640949630000|2021-12-31 11:20:30|7603|7600.2|7604.2|7601.4|7604.5|7601.7|7602.5|7599.7|17
1640949640000|2021-12-31 11:20:40|7603.7|7600.9|7604.2|7601.4|7604.5|7601.7|7603.5|7600.7|121
1640949650000|2021-12-31 11:20:50|7603.3|7600.5|7602.5|7599.7|7603.3|7600.5|7602.2|7599.4|26
1640949660000|2021-12-31 11:21:00|7602|7599.2|7603.5|7600.7|7603.5|7600.7|7602|7599.2|1
1640949670000|2021-12-31 11:21:10|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|3
1640949680000|2021-12-31 11:21:20|7604.2|7601.4|7603.2|7600.4|7604.2|7601.4|7602.2|7599.4|10
1640949700000|2021-12-31 11:21:40|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|6
1640949710000|2021-12-31 11:21:50|7602.5|7599.7|7603.5|7600.7|7603.5|7600.7|7601.5|7598.7|6
1640949720000|2021-12-31 11:22:00|7604.2|7601.4|7603.7|7600.9|7604.2|7601.4|7603.2|7600.4|26
1640949730000|2021-12-31 11:22:10|7603.5|7600.7|7603.5|7600.7|7604.5|7601.7|7603.5|7600.7|2
1640949740000|2021-12-31 11:22:20|7603.2|7600.4|7603.5|7600.7|7604.5|7601.7|7602.5|7599.7|12
1640949750000|2021-12-31 11:22:30|7603.7|7600.9|7603.7|7600.9|7604.5|7601.7|7603.5|7600.7|6
1640949760000|2021-12-31 11:22:40|7604|7601.2|7604.5|7601.7|7604.5|7601.7|7603.5|7600.7|4
1640949770000|2021-12-31 11:22:50|7605.2|7602.4|7604.7|7601.9|7605.2|7602.4|7604.5|7601.7|7
1640949780000|2021-12-31 11:23:00|7605|7602.2|7605.2|7602.4|7605.2|7602.4|7603.7|7600.9|34
1640949790000|2021-12-31 11:23:10|7605|7602.2|7605.2|7602.4|7605.2|7602.4|7605|7602.2|4
1640949800000|2021-12-31 11:23:20|7605|7602.2|7603.2|7600.4|7605|7602.2|7603.2|7600.4|68
1640949810000|2021-12-31 11:23:30|7603.5|7600.7|7602.5|7599.7|7603.5|7600.7|7602.5|7599.7|16
1640949830000|2021-12-31 11:23:50|7602.2|7599.4|7601.5|7598.7|7602.2|7599.4|7600.9|7598.1|19
1640949840000|2021-12-31 11:24:00|7600.9|7598.1|7601.5|7598.7|7601.5|7598.7|7600.5|7597.7|20
1640949850000|2021-12-31 11:24:10|7602.2|7599.4|7600.7|7597.9|7602.5|7599.7|7600.5|7597.7|26
1640949860000|2021-12-31 11:24:20|7601.2|7598.4|7600.5|7597.7|7601.5|7598.7|7600.5|7597.7|7
1640949870000|2021-12-31 11:24:30|7600.7|7597.9|7600.5|7597.7|7601.5|7598.7|7600.5|7597.7|11
1640949880000|2021-12-31 11:24:40|7601.5|7598.7|7601.2|7598.4|7602.5|7599.7|7600.5|7597.7|49
1640949890000|2021-12-31 11:24:50|7601.5|7598.7|7600.5|7597.7|7601.7|7598.9|7600.5|7597.7|4
1640949900000|2021-12-31 11:25:00|7599.9|7597.1|7599.5|7596.7|7601.5|7598.7|7598.7|7595.9|73
1640949910000|2021-12-31 11:25:10|7600|7597.2|7599.5|7596.7|7600.2|7597.4|7598.7|7595.9|13
1640949920000|2021-12-31 11:25:20|7599.2|7596.4|7599.5|7596.7|7600.2|7597.4|7598.5|7595.7|90
1640949930000|2021-12-31 11:25:30|7599.7|7596.9|7598.2|7595.4|7600.5|7597.7|7598.2|7595.4|16
1640949940000|2021-12-31 11:25:40|7598.5|7595.7|7596|7593.2|7598.5|7595.7|7595.5|7592.7|65
1640949950000|2021-12-31 11:25:50|7595.7|7592.9|7596.2|7593.4|7596.5|7593.7|7595.5|7592.7|17
1640949960000|2021-12-31 11:26:00|7596|7593.2|7596.2|7593.4|7596.5|7593.7|7595.7|7592.9|12
1640949970000|2021-12-31 11:26:10|7598.5|7595.7|7599.7|7596.9|7600.5|7597.7|7598.5|7595.7|28
1640949980000|2021-12-31 11:26:20|7600|7597.2|7600.5|7597.7|7600.5|7597.7|7599.7|7596.9|2
1640949990000|2021-12-31 11:26:30|7601|7598.2|7602.2|7599.4|7602.5|7599.7|7600.5|7597.7|18
1640950000000|2021-12-31 11:26:40|7602.5|7599.7|7602.5|7599.7|7603.5|7600.7|7601.7|7598.9|11
1640950010000|2021-12-31 11:26:50|7602.2|7599.4|7602.2|7599.4|7602.5|7599.7|7601.5|7598.7|4
1640950020000|2021-12-31 11:27:00|7602.5|7599.7|7602.2|7599.4|7603|7600.2|7601.5|7598.7|14
1640950030000|2021-12-31 11:27:10|7602.5|7599.7|7601.5|7598.7|7602.7|7599.9|7601.5|7598.7|11
1640950040000|2021-12-31 11:27:20|7601.7|7598.9|7602.5|7599.7|7603.5|7600.7|7601.7|7598.9|8
1640950050000|2021-12-31 11:27:30|7602.2|7599.4|7602|7599.2|7602.5|7599.7|7601.5|7598.7|14
1640950060000|2021-12-31 11:27:40|7602.2|7599.4|7601.7|7598.9|7602.5|7599.7|7601.5|7598.7|4
1640950070000|2021-12-31 11:27:50|7602|7599.2|7602.5|7599.7|7602.5|7599.7|7601.5|7598.7|21
1640950080000|2021-12-31 11:28:00|7602.7|7599.9|7603.5|7600.7|7603.7|7600.9|7602.7|7599.9|3
1640950090000|2021-12-31 11:28:10|7604.2|7601.4|7603.5|7600.7|7604.2|7601.4|7603.5|7600.7|4
1640950100000|2021-12-31 11:28:20|7603.7|7600.9|7605.2|7602.4|7605.5|7602.7|7603.5|7600.7|18
1640950110000|2021-12-31 11:28:30|7605.5|7602.7|7605.5|7602.7|7605.7|7602.9|7605.5|7602.7|6
1640950120000|2021-12-31 11:28:40|7605.7|7602.9|7606.5|7603.7|7606.5|7603.7|7605.7|7602.9|1
1640950130000|2021-12-31 11:28:50|7606.2|7603.4|7605.7|7602.9|7606.5|7603.7|7605.5|7602.7|18
1640950140000|2021-12-31 11:29:00|7606.2|7603.4|7605.5|7602.7|7606.5|7603.7|7605.5|7602.7|7
1640950150000|2021-12-31 11:29:10|7605.7|7602.9|7604.5|7601.7|7606.2|7603.4|7604.5|7601.7|10
1640950160000|2021-12-31 11:29:20|7604.2|7601.4|7604.5|7601.7|7604.5|7601.7|7603.5|7600.7|3
1640950170000|2021-12-31 11:29:30|||||||||3
1640950180000|2021-12-31 11:29:40|7605.5|7602.7|7606.5|7603.7|7606.5|7603.7|7605.5|7602.7|7
1640950190000|2021-12-31 11:29:50|7606.2|7603.4|7606.5|7603.7|7606.5|7603.7|7606.2|7603.4|2
1640950200000|2021-12-31 11:30:00|7606.2|7603.4|7603.5|7600.7|7606.2|7603.4|7603.5|7600.7|14
1640950210000|2021-12-31 11:30:10|7603.7|7600.9|7603.5|7600.7|7603.7|7600.9|7603.5|7600.7|10
1640950220000|2021-12-31 11:30:20|7604|7601.2|7605.5|7602.7|7605.5|7602.7|7603.5|7600.7|9
1640950230000|2021-12-31 11:30:30|7604.9|7602.1|7604.5|7601.7|7604.9|7602.1|7604.5|7601.7|8
1640950240000|2021-12-31 11:30:40|7605.2|7602.4|7605|7602.2|7605.5|7602.7|7604.5|7601.7|2
1640950250000|2021-12-31 11:30:50|7605.5|7602.7|7604.5|7601.7|7606|7603.2|7604.5|7601.7|17
1640950260000|2021-12-31 11:31:00|7603.9|7601.1|7603.2|7600.4|7603.9|7601.1|7603|7600.2|10
1640950270000|2021-12-31 11:31:10|7602.7|7599.9|7602|7599.2|7602.7|7599.9|7601.5|7598.7|15
1640950280000|2021-12-31 11:31:20|7602.5|7599.7|7602.5|7599.7|7603|7600.2|7602.5|7599.7|4
1640950290000|2021-12-31 11:31:30|7602.7|7599.9|7602.5|7599.7|7602.7|7599.9|7601.5|7598.7|2
1640950300000|2021-12-31 11:31:40|7603.5|7600.7|7604.5|7601.7|7604.5|7601.7|7603.5|7600.7|4
1640950310000|2021-12-31 11:31:50|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.2|7601.4|10
1640950320000|2021-12-31 11:32:00|7603.7|7600.9|7603.4|7600.6|7604.4|7601.6|7602.7|7599.9|60
1640950330000|2021-12-31 11:32:10|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|2
1640950340000|2021-12-31 11:32:20|7603.9|7601.1|7604.4|7601.6|7604.4|7601.6|7603.9|7601.1|2
1640950350000|2021-12-31 11:32:30|7604.7|7601.9|7604.4|7601.6|7605.4|7602.6|7604.4|7601.6|30
1640950360000|2021-12-31 11:32:40|7604.7|7601.9|7603.7|7600.9|7606.4|7603.6|7601.7|7598.9|125
1640950370000|2021-12-31 11:32:50|7602.7|7599.9|7603.4|7600.6|7603.7|7600.9|7602.7|7599.9|56
1640950380000|2021-12-31 11:33:00|7602.7|7599.9|7603.4|7600.6|7603.7|7600.9|7602.7|7599.9|28
1640950390000|2021-12-31 11:33:10|||||||||8
1640950400000|2021-12-31 11:33:20|7602.4|7599.6|7603.4|7600.6|7603.4|7600.6|7602.4|7599.6|13
1640950410000|2021-12-31 11:33:30|7603.2|7600.4|7603.4|7600.6|7603.4|7600.6|7601.4|7598.6|18
1640950420000|2021-12-31 11:33:40|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7
1640950430000|2021-12-31 11:33:50|7604.7|7601.9|7604.7|7601.9|7605.4|7602.6|7604.7|7601.9|7
1640950440000|2021-12-31 11:34:00|7604.4|7601.6|7605.4|7602.6|7606.2|7603.4|7604.4|7601.6|13
1640950450000|2021-12-31 11:34:10|7604.9|7602.1|7604.4|7601.6|7604.9|7602.1|7604.4|7601.6|8
1640950460000|2021-12-31 11:34:20|7604.7|7601.9|7605.2|7602.4|7605.2|7602.4|7604.4|7601.6|4
1640950470000|2021-12-31 11:34:30|7604.9|7602.1|7605.2|7602.4|7605.2|7602.4|7604.4|7601.6|1
1640950480000|2021-12-31 11:34:40|7604.4|7601.6|7604.7|7601.9|7605.4|7602.6|7604.4|7601.6|2
1640950490000|2021-12-31 11:34:50|7605.2|7602.4|7605.4|7602.6|7605.4|7602.6|7604.4|7601.6|5
1640950500000|2021-12-31 11:35:00|7604.9|7602.1|7604.7|7601.9|7604.9|7602.1|7604.4|7601.6|4
1640950510000|2021-12-31 11:35:10|7604.4|7601.6|7603.4|7600.6|7604.4|7601.6|7603.4|7600.6|9
1640950520000|2021-12-31 11:35:20|7604|7601.2|7604.4|7601.6|7604.7|7601.9|7604|7601.2|1
1640950530000|2021-12-31 11:35:30|7604.7|7601.9|7605|7602.2|7605|7602.2|7604.4|7601.6|3
1640950540000|2021-12-31 11:35:40|7604.7|7601.9|7604.4|7601.6|7605|7602.2|7604.4|7601.6|7
1640950550000|2021-12-31 11:35:50|7604.2|7601.4|7604.7|7601.9|7604.7|7601.9|7603.7|7600.9|8
1640950560000|2021-12-31 11:36:00|7605|7602.2|7605.7|7602.9|7606.4|7603.6|7605|7602.2|5
1640950570000|2021-12-31 11:36:10|7606.4|7603.6|7607.4|7604.6|7608.7|7605.9|7606.4|7603.6|30
1640950580000|2021-12-31 11:36:20|7607.7|7604.9|7607.2|7604.4|7607.7|7604.9|7607.2|7604.4|9
1640950590000|2021-12-31 11:36:30|7607.4|7604.6|7607.4|7604.6|7607.4|7604.6|7606.9|7604.1|5
1640950600000|2021-12-31 11:36:40|||||||||1
1640950610000|2021-12-31 11:36:50|||||||||1
1640950620000|2021-12-31 11:37:00|7608|7605.2|7609.4|7606.6|7611.4|7608.6|7607.7|7604.9|71
1640950630000|2021-12-31 11:37:10|7610|7607.2|7611.4|7608.6|7611.7|7608.9|7610|7607.2|33
1640950640000|2021-12-31 11:37:20|7610.9|7608.1|7610.4|7607.6|7610.9|7608.1|7610.4|7607.6|13
1640950650000|2021-12-31 11:37:30|7610.7|7607.9|7609.9|7607.1|7610.7|7607.9|7609.7|7606.9|10
1640950660000|2021-12-31 11:37:40|7609.7|7606.9|7610.4|7607.6|7611.2|7608.4|7609.4|7606.6|20
1640950670000|2021-12-31 11:37:50|7610.7|7607.9|7610.4|7607.6|7610.7|7607.9|7610.4|7607.6|3
1640950680000|2021-12-31 11:38:00|7609.7|7606.9|7608.4|7605.6|7609.7|7606.9|7608.4|7605.6|15
1640950690000|2021-12-31 11:38:10|7608.2|7605.4|7608.4|7605.6|7608.7|7605.9|7607.7|7604.9|10
1640950700000|2021-12-31 11:38:20|7608.7|7605.9|7608.9|7606.1|7609.4|7606.6|7608.7|7605.9|3
1640950710000|2021-12-31 11:38:30|7608.7|7605.9|7609.4|7606.6|7609.4|7606.6|7608.4|7605.6|1
1640950720000|2021-12-31 11:38:40|7609.2|7606.4|7608.4|7605.6|7609.4|7606.6|7608.4|7605.6|2
1640950730000|2021-12-31 11:38:50|||||||||1
1640950740000|2021-12-31 11:39:00|7607.4|7604.6|7607.4|7604.6|7608.4|7605.6|7607.4|7604.6|11
1640950750000|2021-12-31 11:39:10|7607.2|7604.4|7606.4|7603.6|7607.2|7604.4|7606.4|7603.6|12
1640950760000|2021-12-31 11:39:20|7606.2|7603.4|7606.2|7603.4|7606.4|7603.6|7605.4|7602.6|9
1640950770000|2021-12-31 11:39:30|7606.4|7603.6|7606.2|7603.4|7606.4|7603.6|7605.7|7602.9|5
1640950780000|2021-12-31 11:39:40|7606.4|7603.6|7606.7|7603.9|7606.7|7603.9|7606.2|7603.4|2
1640950790000|2021-12-31 11:39:50|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|0
1640950810000|2021-12-31 11:40:10|7607.4|7604.6|7606.4|7603.6|7607.4|7604.6|7606.4|7603.6|5
1640950820000|2021-12-31 11:40:20|7606.9|7604.1|7607.9|7605.1|7608.2|7605.4|7606.9|7604.1|13
1640950830000|2021-12-31 11:40:30|7607.7|7604.9|7608.2|7605.4|7608.4|7605.6|7607.7|7604.9|9
1640950840000|2021-12-31 11:40:40|7607.9|7605.1|7607.7|7604.9|7607.9|7605.1|7607.4|7604.6|3
1640950850000|2021-12-31 11:40:50|7608.4|7605.6|7607.7|7604.9|7608.4|7605.6|7607.4|7604.6|3
1640950860000|2021-12-31 11:41:00|7607.4|7604.6|7607.4|7604.6|7607.4|7604.6|7607.4|7604.6|0
1640950870000|2021-12-31 11:41:10|7607.7|7604.9|7610.4|7607.6|7610.4|7607.6|7607.7|7604.9|11
1640950880000|2021-12-31 11:41:20|7611.4|7608.6|7611.2|7608.4|7611.4|7608.6|7610.9|7608.1|16
1640950890000|2021-12-31 11:41:30|7611.4|7608.6|7611.4|7608.6|7611.4|7608.6|7610.7|7607.9|6
1640950900000|2021-12-31 11:41:40|7611.2|7608.4|7611.4|7608.6|7611.4|7608.6|7611.2|7608.4|3
1640950910000|2021-12-31 11:41:50|7611.2|7608.4|7612.4|7609.6|7613.4|7610.6|7611.2|7608.4|30
1640950920000|2021-12-31 11:42:00|7612.7|7609.9|7612.9|7610.1|7613.4|7610.6|7612.4|7609.6|26
1640950930000|2021-12-31 11:42:10|7613.2|7610.4|7613.4|7610.6|7613.4|7610.6|7613.2|7610.4|1
1640950940000|2021-12-31 11:42:20|||||||||2
1640950950000|2021-12-31 11:42:30|7612.7|7609.9|7611.4|7608.6|7612.7|7609.9|7611.4|7608.6|5
1640950960000|2021-12-31 11:42:40|7611.7|7608.9|7612.4|7609.6|7612.4|7609.6|7611.4|7608.6|5
1640950970000|2021-12-31 11:42:50|7612.2|7609.4|7610.7|7607.9|7612.4|7609.6|7610.7|7607.9|6
1640950980000|2021-12-31 11:43:00|7610.4|7607.6|7610.4|7607.6|7611.4|7608.6|7610.4|7607.6|4
1640950990000|2021-12-31 11:43:10|||||||||2
1640951000000|2021-12-31 11:43:20|7611.4|7608.6|7610.9|7608.1|7611.4|7608.6|7610.9|7608.1|3
1640951010000|2021-12-31 11:43:30|7610.4|7607.6|7610.9|7608.1|7610.9|7608.1|7610.4|7607.6|0
1640951020000|2021-12-31 11:43:40|7610.7|7607.9|7610.4|7607.6|7611.4|7608.6|7610.4|7607.6|18
1640951030000|2021-12-31 11:43:50|7610.2|7607.4|7610.2|7607.4|7610.4|7607.6|7609.4|7606.6|20
1640951040000|2021-12-31 11:44:00|7609.4|7606.6|7606.4|7603.6|7609.4|7606.6|7606.4|7603.6|35
1640951050000|2021-12-31 11:44:10|7607.2|7604.4|7608.4|7605.6|7608.7|7605.9|7607.2|7604.4|25
1640951060000|2021-12-31 11:44:20|7609.2|7606.4|7610.7|7607.9|7611.2|7608.4|7609.2|7606.4|26
1640951070000|2021-12-31 11:44:30|7609.7|7606.9|7607.2|7604.4|7609.7|7606.9|7606.4|7603.6|38
1640951080000|2021-12-31 11:44:40|7607.4|7604.6|7606.4|7603.6|7607.4|7604.6|7606.4|7603.6|2
1640951090000|2021-12-31 11:44:50|7606.7|7603.9|7607.4|7604.6|7607.4|7604.6|7606.7|7603.9|6
1640951100000|2021-12-31 11:45:00|7607.7|7604.9|7606.4|7603.6|7608.4|7605.6|7606.4|7603.6|8
1640951110000|2021-12-31 11:45:10|7607|7604.2|7606.9|7604.1|7607.4|7604.6|7606.7|7603.9|4
1640951120000|2021-12-31 11:45:20|7606.7|7603.9|7606.4|7603.6|7607.2|7604.4|7606.4|7603.6|5
1640951130000|2021-12-31 11:45:30|||||||||1
1640951140000|2021-12-31 11:45:40|7605.4|7602.6|7605.4|7602.6|7605.4|7602.6|7605.4|7602.6|6
1640951150000|2021-12-31 11:45:50|7606.4|7603.6|7605.9|7603.1|7606.4|7603.6|7605.4|7602.6|4
1640951160000|2021-12-31 11:46:00|7605.7|7602.9|7605.4|7602.6|7606.4|7603.6|7604.4|7601.6|12
1640951180000|2021-12-31 11:46:20|7604.9|7602.1|7605.4|7602.6|7605.4|7602.6|7604.7|7601.9|7
1640951200000|2021-12-31 11:46:40|7605.2|7602.4|7605.4|7602.6|7605.4|7602.6|7605.2|7602.4|3
1640951210000|2021-12-31 11:46:50|7605.2|7602.4|7604.4|7601.6|7605.2|7602.4|7604.4|7601.6|2
1640951220000|2021-12-31 11:47:00|7604.7|7601.9|7604.4|7601.6|7605.4|7602.6|7604.4|7601.6|16
1640951230000|2021-12-31 11:47:10|7604.2|7601.4|7604.4|7601.6|7604.4|7601.6|7603.4|7600.6|7
1640951240000|2021-12-31 11:47:20|7603.9|7601.1|7604.4|7601.6|7604.4|7601.6|7603.9|7601.1|4
1640951250000|2021-12-31 11:47:30|7604.2|7601.4|7603.4|7600.6|7604.4|7601.6|7602.9|7600.1|49
1640951260000|2021-12-31 11:47:40|7602.9|7600.1|7602.4|7599.6|7603.4|7600.6|7602.4|7599.6|38
1640951270000|2021-12-31 11:47:50|7603|7600.2|7603.4|7600.6|7604.4|7601.6|7603|7600.2|24
1640951280000|2021-12-31 11:48:00|7604|7601.2|7604.7|7601.9|7604.7|7601.9|7603.9|7601.1|7
1640951290000|2021-12-31 11:48:10|7604.4|7601.6|7604.9|7602.1|7605.4|7602.6|7604.4|7601.6|14
1640951300000|2021-12-31 11:48:20|7604.7|7601.9|7604.4|7601.6|7605.2|7602.4|7603.4|7600.6|9
1640951310000|2021-12-31 11:48:30|7604.2|7601.4|7603.4|7600.6|7604.2|7601.4|7603.4|7600.6|1
1640951320000|2021-12-31 11:48:40|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.4|7600.6|1
1640951330000|2021-12-31 11:48:50|7603.4|7600.6|7604.4|7601.6|7604.7|7601.9|7602.7|7599.9|20
1640951340000|2021-12-31 11:49:00|7604.7|7601.9|7604.4|7601.6|7604.9|7602.1|7603.9|7601.1|2
1640951350000|2021-12-31 11:49:10|7605|7602.2|7605.4|7602.6|7605.4|7602.6|7604.4|7601.6|5
1640951360000|2021-12-31 11:49:20|7604.4|7601.6|7604.4|7601.6|7604.7|7601.9|7604.4|7601.6|0
1640951370000|2021-12-31 11:49:30|7603.4|7600.6|7603.7|7600.9|7604.4|7601.6|7603.4|7600.6|8
1640951380000|2021-12-31 11:49:40|7603.9|7601.1|7603.9|7601.1|7603.9|7601.1|7603.9|7601.1|0
1640951390000|2021-12-31 11:49:50|7603.7|7600.9|7603.4|7600.6|7603.7|7600.9|7603.4|7600.6|2
1640951400000|2021-12-31 11:50:00|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7601.4|7598.6|23
1640951410000|2021-12-31 11:50:10|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|8
1640951420000|2021-12-31 11:50:20|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|9
1640951430000|2021-12-31 11:50:30|7603.4|7600.6|7603.4|7600.6|7603.7|7600.9|7602.7|7599.9|9
1640951440000|2021-12-31 11:50:40|7603.7|7600.9|7602.4|7599.6|7603.7|7600.9|7602.4|7599.6|3
1640951450000|2021-12-31 11:50:50|7601.7|7598.9|7602.4|7599.6|7602.4|7599.6|7601.7|7598.9|5
1640951460000|2021-12-31 11:51:00|7602.2|7599.4|7601.4|7598.6|7602.4|7599.6|7601.4|7598.6|9
1640951470000|2021-12-31 11:51:10|7600.7|7597.9|7601.4|7598.6|7601.7|7598.9|7600.7|7597.9|13
1640951480000|2021-12-31 11:51:20|7601.2|7598.4|7600.4|7597.6|7601.4|7598.6|7600.2|7597.4|47
1640951490000|2021-12-31 11:51:30|7600.2|7597.4|7600.4|7597.6|7600.4|7597.6|7599.7|7596.9|20
1640951500000|2021-12-31 11:51:40|7599.7|7596.9|7600.4|7597.6|7600.4|7597.6|7599.7|7596.9|10
1640951510000|2021-12-31 11:51:50|||||||||2
1640951520000|2021-12-31 11:52:00|7598.4|7595.6|7597.9|7595.1|7598.4|7595.6|7597.4|7594.6|23
1640951530000|2021-12-31 11:52:10|7597.7|7594.9|7599.4|7596.6|7599.4|7596.6|7597.4|7594.6|21
1640951540000|2021-12-31 11:52:20|7598.7|7595.9|7598.4|7595.6|7599.4|7596.6|7598.4|7595.6|26
1640951550000|2021-12-31 11:52:30|7598.7|7595.9|7598.7|7595.9|7599.2|7596.4|7598.4|7595.6|5
1640951560000|2021-12-31 11:52:40|7599.4|7596.6|7599.4|7596.6|7600.2|7597.4|7599.4|7596.6|4
1640951570000|2021-12-31 11:52:50|7598.7|7595.9|7599.4|7596.6|7599.4|7596.6|7598.7|7595.9|3
1640951580000|2021-12-31 11:53:00|7599.2|7596.4|7598.7|7595.9|7599.2|7596.4|7598.4|7595.6|7
1640951590000|2021-12-31 11:53:10|7598.4|7595.6|7599.4|7596.6|7599.4|7596.6|7598.4|7595.6|10
1640951600000|2021-12-31 11:53:20|7599.7|7596.9|7600.2|7597.4|7600.2|7597.4|7599.4|7596.6|6
1640951610000|2021-12-31 11:53:30|7599.9|7597.1|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|1
1640951620000|2021-12-31 11:53:40|7601.2|7598.4|7600.7|7597.9|7601.4|7598.6|7600.4|7597.6|10
1640951630000|2021-12-31 11:53:50|7600.9|7598.1|7601.4|7598.6|7601.4|7598.6|7600.7|7597.9|12
1640951650000|2021-12-31 11:54:10|||||||||2
1640951660000|2021-12-31 11:54:20|7601.7|7598.9|7605.4|7602.6|7605.4|7602.6|7601.4|7598.6|50
1640951670000|2021-12-31 11:54:30|7605.7|7602.9|7608.4|7605.6|7608.4|7605.6|7605.4|7602.6|22
1640951680000|2021-12-31 11:54:40|7607.7|7604.9|7604.7|7601.9|7607.7|7604.9|7604.4|7601.6|23
1640951690000|2021-12-31 11:54:50|7604.4|7601.6|7603.4|7600.6|7604.7|7601.9|7603.4|7600.6|11
1640951700000|2021-12-31 11:55:00|7603.2|7600.4|7604.2|7601.4|7604.4|7601.6|7602.4|7599.6|16
1640951710000|2021-12-31 11:55:10|7604.4|7601.6|7603.4|7600.6|7604.4|7601.6|7603.4|7600.6|3
1640951720000|2021-12-31 11:55:20|7603.9|7601.1|7604.4|7601.6|7604.4|7601.6|7603.7|7600.9|3
1640951730000|2021-12-31 11:55:30|7603.7|7600.9|7604.4|7601.6|7604.4|7601.6|7603.7|7600.9|0
1640951740000|2021-12-31 11:55:40|7604.7|7601.9|7605.4|7602.6|7605.4|7602.6|7604.7|7601.9|2
1640951750000|2021-12-31 11:55:50|||||||||1
1640951760000|2021-12-31 11:56:00|7604.9|7602.1|7603.4|7600.6|7604.9|7602.1|7602.4|7599.6|25
1640951770000|2021-12-31 11:56:10|7603.7|7600.9|7603.2|7600.4|7603.9|7601.1|7602.9|7600.1|4
1640951780000|2021-12-31 11:56:20|7603.4|7600.6|7603.4|7600.6|7603.7|7600.9|7603.4|7600.6|3
1640951790000|2021-12-31 11:56:30|7602.7|7599.9|7601.4|7598.6|7603.4|7600.6|7601.4|7598.6|6
1640951800000|2021-12-31 11:56:40|7600.9|7598.1|7600.4|7597.6|7600.9|7598.1|7600.4|7597.6|5
1640951810000|2021-12-31 11:56:50|7600.1|7597.3|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|5
1640951820000|2021-12-31 11:57:00|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|1
1640951830000|2021-12-31 11:57:10|7598.4|7595.6|7581.4|7578.6|7598.4|7595.6|7580.9|7578.1|525
1640951840000|2021-12-31 11:57:20|7580.9|7578.1|7576.9|7574.1|7581.6|7578.8|7575.9|7573.1|390
1640951850000|2021-12-31 11:57:30|7577.9|7575.1|7575.9|7573.1|7579.6|7576.8|7575.9|7573.1|111
1640951860000|2021-12-31 11:57:40|7575.3|7572.5|7570.1|7567.3|7575.3|7572.5|7567.1|7564.3|209
1640951870000|2021-12-31 11:57:50|7569.9|7567.1|7563.9|7561.1|7570.6|7567.8|7561.6|7558.8|276
1640951880000|2021-12-31 11:58:00|7563.3|7560.5|7561.9|7559.1|7563.9|7561.1|7560.9|7558.1|120
1640951890000|2021-12-31 11:58:10|7562.4|7559.6|7563.9|7561.1|7566.4|7563.6|7559.9|7557.1|161
1640951900000|2021-12-31 11:58:20|7564.9|7562.1|7566.9|7564.1|7566.9|7564.1|7562.9|7560.1|111
1640951910000|2021-12-31 11:58:30|7565.9|7563.1|7564.6|7561.8|7566.9|7564.1|7564.6|7561.8|31
1640951920000|2021-12-31 11:58:40|7564.9|7562.1|7567.9|7565.1|7568.9|7566.1|7564.9|7562.1|54
1640951930000|2021-12-31 11:58:50|7568.1|7565.3|7569.9|7567.1|7572.1|7569.3|7567.9|7565.1|78
1640951940000|2021-12-31 11:59:00|7570.6|7567.8|7572.9|7570.1|7573.9|7571.1|7569.9|7567.1|83
1640951950000|2021-12-31 11:59:10|7572.6|7569.8|7573.9|7571.1|7573.9|7571.1|7572.6|7569.8|36
1640951960000|2021-12-31 11:59:20|7573.1|7570.3|7577.9|7575.1|7577.9|7575.1|7573.1|7570.3|90
1640951970000|2021-12-31 11:59:30|7577.6|7574.8|7576.9|7574.1|7577.6|7574.8|7576.9|7574.1|14
1640951980000|2021-12-31 11:59:40|7576.3|7573.5|7577.1|7574.3|7577.9|7575.1|7575.9|7573.1|33
1640951990000|2021-12-31 11:59:50|7576.9|7574.1|7579.1|7576.3|7579.4|7576.6|7576.9|7574.1|27
1640952000000|2021-12-31 12:00:00|7579.4|7576.6|7580.1|7577.3|7580.1|7577.3|7575.9|7573.1|119
1640952010000|2021-12-31 12:00:10|7579.9|7577.1|7577.9|7575.1|7580.9|7578.1|7577.9|7575.1|77
1640952020000|2021-12-31 12:00:20|7577.1|7574.3|7576.4|7573.6|7577.9|7575.1|7576.1|7573.3|54
1640952030000|2021-12-31 12:00:30|7575.9|7573.1|7576.9|7574.1|7576.9|7574.1|7575.9|7573.1|41
1640952040000|2021-12-31 12:00:40|7575.9|7573.1|7572.9|7570.1|7575.9|7573.1|7572.9|7570.1|48
1640952050000|2021-12-31 12:00:50|7573.6|7570.8|7572.9|7570.1|7574.9|7572.1|7572.9|7570.1|20
1640952060000|2021-12-31 12:01:00|7573.1|7570.3|7579.4|7576.6|7579.4|7576.6|7572.9|7570.1|93
1640952070000|2021-12-31 12:01:10|7579.1|7576.3|7579.9|7577.1|7580.9|7578.1|7578.9|7576.1|18
1640952080000|2021-12-31 12:01:20|7580.4|7577.6|7579.9|7577.1|7580.9|7578.1|7579.9|7577.1|13
1640952090000|2021-12-31 12:01:30|7579.6|7576.8|7579.9|7577.1|7579.9|7577.1|7579.1|7576.3|5
1640952100000|2021-12-31 12:01:40|7580.4|7577.6|7579.9|7577.1|7580.9|7578.1|7579.9|7577.1|9
1640952110000|2021-12-31 12:01:50|7580.1|7577.3|7576.9|7574.1|7580.1|7577.3|7576.9|7574.1|43
1640952120000|2021-12-31 12:02:00|7576.6|7573.8|7577.9|7575.1|7577.9|7575.1|7575.9|7573.1|37
1640952140000|2021-12-31 12:02:20|7577.1|7574.3|7579.9|7577.1|7580.9|7578.1|7577.1|7574.3|39
1640952150000|2021-12-31 12:02:30|7580.1|7577.3|7579.9|7577.1|7580.1|7577.3|7578.9|7576.1|8
1640952160000|2021-12-31 12:02:40|7580.6|7577.8|7579.9|7577.1|7580.6|7577.8|7578.9|7576.1|24
1640952170000|2021-12-31 12:02:50|7579.6|7576.8|7576.9|7574.1|7579.6|7576.8|7576.9|7574.1|5
1640952180000|2021-12-31 12:03:00|7576.3|7573.5|7576.9|7574.1|7576.9|7574.1|7576.1|7573.3|10
1640952190000|2021-12-31 12:03:10|7576.6|7573.8|7570.6|7567.8|7576.9|7574.1|7570.1|7567.3|76
1640952200000|2021-12-31 12:03:20|7570.9|7568.1|7567.9|7565.1|7570.9|7568.1|7566.9|7564.1|40
1640952210000|2021-12-31 12:03:30|7568.6|7565.8|7571.9|7569.1|7573.9|7571.1|7568.6|7565.8|77
1640952220000|2021-12-31 12:03:40|7572.1|7569.3|7569.6|7566.8|7572.9|7570.1|7569.1|7566.3|17
1640952230000|2021-12-31 12:03:50|7569.9|7567.1|7569.9|7567.1|7570.9|7568.1|7569.3|7566.5|26
1640952240000|2021-12-31 12:04:00|7569.4|7566.6|7569.4|7566.6|7570.1|7567.3|7568.6|7565.8|21
1640952250000|2021-12-31 12:04:10|7568.9|7566.1|7568.9|7566.1|7569.9|7567.1|7567.9|7565.1|11
1640952260000|2021-12-31 12:04:20|7568.3|7565.5|7568.4|7565.6|7569.9|7567.1|7567.9|7565.1|20
1640952270000|2021-12-31 12:04:30|7568.9|7566.1|7569.1|7566.3|7569.9|7567.1|7568.9|7566.1|15
1640952280000|2021-12-31 12:04:40|7569.4|7566.6|7569.9|7567.1|7570.9|7568.1|7568.9|7566.1|10
1640952290000|2021-12-31 12:04:50|7568.9|7566.1|7567.9|7565.1|7569.4|7566.6|7566.9|7564.1|40
1640952300000|2021-12-31 12:05:00|7568.1|7565.3|7568.9|7566.1|7570.2|7567.4|7567.9|7565.1|46
1640952310000|2021-12-31 12:05:10|7569.6|7566.8|7570.9|7568.1|7571.9|7569.1|7569.6|7566.8|14
1640952320000|2021-12-31 12:05:20|7571.1|7568.3|7568.9|7566.1|7572.6|7569.8|7568.9|7566.1|43
1640952330000|2021-12-31 12:05:30|7568.6|7565.8|7566.6|7563.8|7568.6|7565.8|7566.4|7563.6|27
1640952340000|2021-12-31 12:05:40|7566.3|7563.5|7568.9|7566.1|7569.1|7566.3|7565.9|7563.1|35
1640952350000|2021-12-31 12:05:50|7568.6|7565.8|7569.9|7567.1|7570.9|7568.1|7566.9|7564.1|27
1640952360000|2021-12-31 12:06:00|7569.3|7566.5|7565.9|7563.1|7569.3|7566.5|7565.9|7563.1|33
1640952370000|2021-12-31 12:06:10|7566.1|7563.3|7566.9|7564.1|7567.4|7564.6|7566.1|7563.3|7
1640952380000|2021-12-31 12:06:20|7567.6|7564.8|7568.9|7566.1|7568.9|7566.1|7567.4|7564.6|10
1640952390000|2021-12-31 12:06:30|7568.6|7565.8|7563.9|7561.1|7568.6|7565.8|7563.9|7561.1|54
1640952400000|2021-12-31 12:06:40|7562.9|7560.1|7558.9|7556.1|7564.1|7561.3|7558.9|7556.1|130
1640952410000|2021-12-31 12:06:50|7559.4|7556.6|7562.9|7560.1|7563.1|7560.3|7558.6|7555.8|91
1640952420000|2021-12-31 12:07:00|7563.1|7560.3|7561.9|7559.1|7563.4|7560.6|7560.1|7557.3|40
1640952430000|2021-12-31 12:07:10|7561.6|7558.8|7558.9|7556.1|7561.9|7559.1|7555.1|7552.3|197
1640952440000|2021-12-31 12:07:20|7557.9|7555.1|7557.9|7555.1|7558.9|7556.1|7556.9|7554.1|36
1640952450000|2021-12-31 12:07:30|7557.4|7554.6|7558.1|7555.3|7558.9|7556.1|7556.9|7554.1|33
1640952460000|2021-12-31 12:07:40|7558.6|7555.8|7559.1|7556.3|7559.6|7556.8|7557.9|7555.1|37
1640952470000|2021-12-31 12:07:50|7559.9|7557.1|7563.1|7560.3|7563.9|7561.1|7559.6|7556.8|42
1640952480000|2021-12-31 12:08:00|7562.9|7560.1|7561.1|7558.3|7562.9|7560.1|7560.9|7558.1|26
1640952490000|2021-12-31 12:08:10|7560.9|7558.1|7559.9|7557.1|7560.9|7558.1|7559.1|7556.3|19
1640952500000|2021-12-31 12:08:20|7559.6|7556.8|7559.9|7557.1|7560.9|7558.1|7559.1|7556.3|16
1640952510000|2021-12-31 12:08:30|7559.6|7556.8|7559.9|7557.1|7559.9|7557.1|7558.9|7556.1|21
1640952520000|2021-12-31 12:08:40|7559.6|7556.8|7561.6|7558.8|7561.6|7558.8|7559.6|7556.8|11
1640952530000|2021-12-31 12:08:50|7561.9|7559.1|7562.9|7560.1|7563.9|7561.1|7561.1|7558.3|33
1640952540000|2021-12-31 12:09:00|7561.9|7559.1|7564.9|7562.1|7564.9|7562.1|7561.9|7559.1|30
1640952550000|2021-12-31 12:09:10|7565.1|7562.3|7564.9|7562.1|7565.9|7563.1|7564.9|7562.1|30
1640952560000|2021-12-31 12:09:20|7564.6|7561.8|7565.9|7563.1|7565.9|7563.1|7563.9|7561.1|31
1640952570000|2021-12-31 12:09:30|7565.4|7562.6|7569.9|7567.1|7571.9|7569.1|7564.1|7561.3|129
1640952580000|2021-12-31 12:09:40|7570.1|7567.3|7571.9|7569.1|7571.9|7569.1|7569.6|7566.8|52
1640952590000|2021-12-31 12:09:50|7572.1|7569.3|7570.9|7568.1|7573.9|7571.1|7570.6|7567.8|83
1640952600000|2021-12-31 12:10:00|7569.9|7567.1|7570.9|7568.1|7570.9|7568.1|7569.9|7567.1|10
1640952610000|2021-12-31 12:10:10|7571.9|7569.1|7575.4|7572.6|7575.9|7573.1|7571.9|7569.1|57
1640952620000|2021-12-31 12:10:20|7575.6|7572.8|7574.6|7571.8|7575.9|7573.1|7573.9|7571.1|18
1640952630000|2021-12-31 12:10:30|7573.9|7571.1|7572.9|7570.1|7574.6|7571.8|7572.9|7570.1|25
1640952640000|2021-12-31 12:10:40|7573.4|7570.6|7572.9|7570.1|7573.6|7570.8|7572.9|7570.1|23
1640952650000|2021-12-31 12:10:50|7571.9|7569.1|7569.9|7567.1|7571.9|7569.1|7567.9|7565.1|57
1640952660000|2021-12-31 12:11:00|7570.1|7567.3|7566.9|7564.1|7570.1|7567.3|7566.9|7564.1|52
1640952670000|2021-12-31 12:11:10|7567.4|7564.6|7571.9|7569.1|7572.9|7570.1|7567.4|7564.6|25
1640952680000|2021-12-31 12:11:20|7572.1|7569.3|7569.9|7567.1|7572.9|7570.1|7569.9|7567.1|25
1640952690000|2021-12-31 12:11:30|7570.1|7567.3|7571.9|7569.1|7571.9|7569.1|7569.9|7567.1|8
1640952700000|2021-12-31 12:11:40|7572.9|7570.1|7574.9|7572.1|7574.9|7572.1|7571.9|7569.1|14
1640952710000|2021-12-31 12:11:50|7574.6|7571.8|7572.9|7570.1|7574.6|7571.8|7572.1|7569.3|33
1640952720000|2021-12-31 12:12:00|7572.6|7569.8|7570.9|7568.1|7572.6|7569.8|7569.6|7566.8|49
1640952730000|2021-12-31 12:12:10|7570.6|7567.8|7570.9|7568.1|7571.9|7569.1|7570.6|7567.8|12
1640952740000|2021-12-31 12:12:20|7569.1|7566.3|7569.9|7567.1|7570.1|7567.3|7568.9|7566.1|9
1640952750000|2021-12-31 12:12:30|7570.6|7567.8|7568.9|7566.1|7570.9|7568.1|7568.9|7566.1|17
1640952760000|2021-12-31 12:12:40|7569.1|7566.3|7568.9|7566.1|7569.9|7567.1|7568.9|7566.1|7
1640952770000|2021-12-31 12:12:50|7567.9|7565.1|7567.9|7565.1|7567.9|7565.1|7565.9|7563.1|20
1640952780000|2021-12-31 12:13:00|7566.9|7564.1|7566.9|7564.1|7567.9|7565.1|7566.1|7563.3|11
1640952790000|2021-12-31 12:13:10|7567.4|7564.6|7567.9|7565.1|7568.1|7565.3|7567.4|7564.6|5
1640952800000|2021-12-31 12:13:20|7568.1|7565.3|7566.9|7564.1|7568.1|7565.3|7566.9|7564.1|10
1640952810000|2021-12-31 12:13:30|7567.6|7564.8|7567.9|7565.1|7568.4|7565.6|7567.6|7564.8|17
1640952820000|2021-12-31 12:13:40|7567.6|7564.8|7565.9|7563.1|7567.6|7564.8|7565.9|7563.1|7
1640952830000|2021-12-31 12:13:50|7566.1|7563.3|7566.9|7564.1|7567.9|7565.1|7565.9|7563.1|12
1640952840000|2021-12-31 12:14:00|7566.4|7563.6|7567.9|7565.1|7567.9|7565.1|7566.1|7563.3|7
1640952850000|2021-12-31 12:14:10|7567.1|7564.3|7567.6|7564.8|7567.9|7565.1|7566.9|7564.1|7
1640952860000|2021-12-31 12:14:20|7567.4|7564.6|7566.1|7563.3|7567.4|7564.6|7565.9|7563.1|17
1640952870000|2021-12-31 12:14:30|7564.9|7562.1|7558.9|7556.1|7564.9|7562.1|7557.9|7555.1|147
1640952880000|2021-12-31 12:14:40|7557.9|7555.1|7559.6|7556.8|7560.6|7557.8|7557.9|7555.1|113
1640952890000|2021-12-31 12:14:50|7559.4|7556.6|7556.9|7554.1|7559.6|7556.8|7556.4|7553.6|69
1640952900000|2021-12-31 12:15:00|7556.6|7553.8|7559.6|7556.8|7559.6|7556.8|7556.6|7553.8|35
1640952910000|2021-12-31 12:15:10|7559.9|7557.1|7561.9|7559.1|7561.9|7559.1|7559.9|7557.1|37
1640952920000|2021-12-31 12:15:20|7562.1|7559.3|7563.9|7561.1|7564.4|7561.6|7562.1|7559.3|40
1640952930000|2021-12-31 12:15:30|7563.6|7560.8|7561.9|7559.1|7563.9|7561.1|7561.9|7559.1|46
1640952940000|2021-12-31 12:15:40|7562.6|7559.8|7563.6|7560.8|7564.1|7561.3|7561.9|7559.1|17
1640952950000|2021-12-31 12:15:50|7563.4|7560.6|7563.9|7561.1|7564.6|7561.8|7562.9|7560.1|26
1640952960000|2021-12-31 12:16:00|7563.4|7560.6|7560.9|7558.1|7563.4|7560.6|7560.9|7558.1|17
1640952970000|2021-12-31 12:16:10|7561.4|7558.6|7560.9|7558.1|7561.9|7559.1|7560.9|7558.1|9
1640952980000|2021-12-31 12:16:20|7561.4|7558.6|7561.9|7559.1|7561.9|7559.1|7560.9|7558.1|12
1640952990000|2021-12-31 12:16:30|7561.6|7558.8|7561.9|7559.1|7561.9|7559.1|7559.9|7557.1|37
1640953000000|2021-12-31 12:16:40|7561.6|7558.8|7559.1|7556.3|7561.9|7559.1|7558.9|7556.1|18
1640953010000|2021-12-31 12:16:50|7558.9|7556.1|7559.9|7557.1|7560.1|7557.3|7558.9|7556.1|14
1640953020000|2021-12-31 12:17:00|7559.4|7556.6|7559.9|7557.1|7560.1|7557.3|7559.1|7556.3|25
1640953030000|2021-12-31 12:17:10|7560.1|7557.3|7560.9|7558.1|7561.6|7558.8|7560.1|7557.3|17
1640953040000|2021-12-31 12:17:20|7562.1|7559.3|7566.9|7564.1|7566.9|7564.1|7562.1|7559.3|53
1640953050000|2021-12-31 12:17:30|7566.4|7563.6|7567.9|7565.1|7567.9|7565.1|7565.9|7563.1|16
1640953060000|2021-12-31 12:17:40|7568.1|7565.3|7566.9|7564.1|7568.1|7565.3|7566.9|7564.1|14
1640953070000|2021-12-31 12:17:50|7567.1|7564.3|7565.9|7563.1|7567.6|7564.8|7565.9|7563.1|16
1640953080000|2021-12-31 12:18:00|7565.1|7562.3|7564.1|7561.3|7565.1|7562.3|7563.9|7561.1|40
1640953090000|2021-12-31 12:18:10|7563.9|7561.1|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|8
1640953100000|2021-12-31 12:18:20|7563.4|7560.6|7563.9|7561.1|7564.1|7561.3|7563.4|7560.6|4
1640953110000|2021-12-31 12:18:30|7564.1|7561.3|7564.9|7562.1|7564.9|7562.1|7563.9|7561.1|17
1640953120000|2021-12-31 12:18:40|7565.1|7562.3|7569.9|7567.1|7569.9|7567.1|7564.9|7562.1|44
1640953130000|2021-12-31 12:18:50|7569.6|7566.8|7570.9|7568.1|7571.1|7568.3|7568.9|7566.1|31
1640953140000|2021-12-31 12:19:00|7571.1|7568.3|7566.9|7564.1|7571.1|7568.3|7564.9|7562.1|106
1640953150000|2021-12-31 12:19:10|7566.6|7563.8|7566.9|7564.1|7567.9|7565.1|7564.9|7562.1|21
1640953160000|2021-12-31 12:19:20|7566.1|7563.3|7566.9|7564.1|7566.9|7564.1|7566.1|7563.3|5
1640953170000|2021-12-31 12:19:30|7567.9|7565.1|7569.9|7567.1|7569.9|7567.1|7567.9|7565.1|16
1640953180000|2021-12-31 12:19:40|7569.6|7566.8|7571.1|7568.3|7571.1|7568.3|7569.6|7566.8|20
1640953190000|2021-12-31 12:19:50|7570.9|7568.1|7569.9|7567.1|7571.1|7568.3|7569.9|7567.1|16
1640953200000|2021-12-31 12:20:00|7568.9|7566.1|7570.9|7568.1|7571.1|7568.3|7568.9|7566.1|37
1640953210000|2021-12-31 12:20:10|7570.6|7567.8|7569.9|7567.1|7571.6|7568.8|7569.9|7567.1|14
1640953220000|2021-12-31 12:20:20|7569.3|7566.5|7568.9|7566.1|7569.9|7567.1|7567.9|7565.1|30
1640953230000|2021-12-31 12:20:30|7569.4|7566.6|7569.9|7567.1|7570.1|7567.3|7568.9|7566.1|13
1640953240000|2021-12-31 12:20:40|7569.6|7566.8|7569.9|7567.1|7569.9|7567.1|7568.9|7566.1|20
1640953250000|2021-12-31 12:20:50|7570.9|7568.1|7570.9|7568.1|7571.6|7568.8|7570.1|7567.3|13
1640953260000|2021-12-31 12:21:00|7570.3|7567.5|7569.9|7567.1|7570.3|7567.5|7569.6|7566.8|18
1640953270000|2021-12-31 12:21:10|7568.9|7566.1|7569.9|7567.1|7569.9|7567.1|7568.9|7566.1|10
1640953280000|2021-12-31 12:21:20|7570.4|7567.6|7568.9|7566.1|7570.9|7568.1|7568.9|7566.1|9
1640953290000|2021-12-31 12:21:30|7568.6|7565.8|7567.9|7565.1|7568.9|7566.1|7566.9|7564.1|28
1640953300000|2021-12-31 12:21:40|7567.6|7564.8|7560.9|7558.1|7567.9|7565.1|7560.9|7558.1|54
1640953310000|2021-12-31 12:21:50|7561.1|7558.3|7559.9|7557.1|7561.9|7559.1|7559.9|7557.1|24
1640953320000|2021-12-31 12:22:00|7560.1|7557.3|7559.9|7557.1|7561.4|7558.6|7558.9|7556.1|50
1640953330000|2021-12-31 12:22:10|7559.6|7556.8|7561.9|7559.1|7561.9|7559.1|7559.1|7556.3|22
1640953340000|2021-12-31 12:22:20|7561.8|7559|7563.8|7561|7563.8|7561|7560.8|7558|21
1640953350000|2021-12-31 12:22:30|7563.6|7560.8|7563.8|7561|7563.8|7561|7562.8|7560|13
1640953360000|2021-12-31 12:22:40|7564.3|7561.5|7566.1|7563.3|7566.8|7564|7564.1|7561.3|17
1640953370000|2021-12-31 12:22:50|7566.3|7563.5|7566.8|7564|7567.6|7564.8|7565.8|7563|17
1640953380000|2021-12-31 12:23:00|7566.6|7563.8|7566.8|7564|7567.8|7565|7564.8|7562|26
1640953390000|2021-12-31 12:23:10|7567.1|7564.3|7570.8|7568|7570.8|7568|7567.1|7564.3|36
1640953400000|2021-12-31 12:23:20|7571.1|7568.3|7569.8|7567|7571.8|7569|7569.8|7567|45
1640953410000|2021-12-31 12:23:30|7569.1|7566.3|7564.8|7562|7569.8|7567|7564.8|7562|48
1640953420000|2021-12-31 12:23:40|7565.1|7562.3|7566.8|7564|7567.3|7564.5|7565.1|7562.3|16
1640953430000|2021-12-31 12:23:50|7567.3|7564.5|7565.8|7563|7567.8|7565|7565.8|7563|8
1640953440000|2021-12-31 12:24:00|7565.6|7562.8|7561.8|7559|7565.6|7562.8|7561.8|7559|43
1640953450000|2021-12-31 12:24:10|7562.8|7560|7561.8|7559|7562.8|7560|7561.8|7559|7
1640953460000|2021-12-31 12:24:20|7562.1|7559.3|7562.8|7560|7563.1|7560.3|7561.8|7559|18
1640953470000|2021-12-31 12:24:30|7563.4|7560.6|7563.8|7561|7564.8|7562|7563.1|7560.3|24
1640953480000|2021-12-31 12:24:40|7563.3|7560.5|7562.8|7560|7563.6|7560.8|7561.8|7559|14
1640953490000|2021-12-31 12:24:50|7563.6|7560.8|7559.8|7557|7565.6|7562.8|7559.8|7557|71
1640953500000|2021-12-31 12:25:00|7560.1|7557.3|7561.1|7558.3|7561.8|7559|7559.6|7556.8|48
1640953510000|2021-12-31 12:25:10|7560.8|7558|7561.8|7559|7562.6|7559.8|7560.6|7557.8|15
1640953520000|2021-12-31 12:25:20|7562.6|7559.8|7547.1|7544.3|7562.6|7559.8|7546.8|7544|248
1640953530000|2021-12-31 12:25:30|7547.3|7544.5|7546.8|7544|7548.1|7545.3|7544.8|7542|212
1640953540000|2021-12-31 12:25:40|7547.1|7544.3|7547.8|7545|7548.6|7545.8|7544.1|7541.3|153
1640953550000|2021-12-31 12:25:50|7547.6|7544.8|7548.8|7546|7549.8|7547|7546.8|7544|40
1640953560000|2021-12-31 12:26:00|7549.1|7546.3|7549.6|7546.8|7551.8|7549|7549.1|7546.3|88
1640953570000|2021-12-31 12:26:10|7549.1|7546.3|7543.6|7540.8|7549.1|7546.3|7542.8|7540|89
1640953580000|2021-12-31 12:26:20|7543.3|7540.5|7540.8|7538|7543.6|7540.8|7540.8|7538|127
1640953590000|2021-12-31 12:26:30|7541.1|7538.3|7543.6|7540.8|7543.8|7541|7540.8|7538|104
1640953600000|2021-12-31 12:26:40|7543.8|7541|7541.6|7538.8|7543.8|7541|7540.6|7537.8|62
1640953610000|2021-12-31 12:26:50|7541.8|7539|7548.4|7545.6|7548.4|7545.6|7541.8|7539|83
1640953620000|2021-12-31 12:27:00|7547.4|7544.6|7546.1|7543.3|7547.4|7544.6|7543.8|7541|375
1640953630000|2021-12-31 12:27:10|7545.8|7543|7545.8|7543|7548.4|7545.6|7545.1|7542.3|54
1640953640000|2021-12-31 12:27:20|7545.6|7542.8|7545.8|7543|7547.8|7545|7544.6|7541.8|93
1640953650000|2021-12-31 12:27:30|7545.6|7542.8|7540.6|7537.8|7546.1|7543.3|7539.1|7536.3|187
1640953660000|2021-12-31 12:27:40|7539.8|7537|7534.8|7532|7540.6|7537.8|7533.1|7530.3|271
1640953670000|2021-12-31 12:27:50|7534.6|7531.8|7533.6|7530.8|7536.8|7534|7531.8|7529|227
1640953680000|2021-12-31 12:28:00|7533.3|7530.5|7537.6|7534.8|7539.6|7536.8|7533.1|7530.3|141
1640953690000|2021-12-31 12:28:10|7537.1|7534.3|7534.1|7531.3|7537.8|7535|7532.8|7530|121
1640953700000|2021-12-31 12:28:20|7534.4|7531.6|7533.6|7530.8|7534.8|7532|7532.8|7530|71
1640953710000|2021-12-31 12:28:30|7533.8|7531|7534.8|7532|7538.4|7535.6|7533.8|7531|230
1640953720000|2021-12-31 12:28:40|7535.1|7532.3|7534.8|7532|7535.8|7533|7533.6|7530.8|81
1640953730000|2021-12-31 12:28:50|7534.6|7531.8|7531.4|7528.6|7535.4|7532.6|7530.6|7527.8|87
1640953740000|2021-12-31 12:29:00|7531.1|7528.3|7515.1|7512.3|7531.8|7529|7514.8|7512|549
1640953750000|2021-12-31 12:29:10|7514.8|7512|7508.8|7506|7516.8|7514|7507.8|7505|495
1640953760000|2021-12-31 12:29:20|7509.1|7506.3|7515.8|7513|7516.3|7513.5|7508.8|7506|259
1640953770000|2021-12-31 12:29:30|7516.6|7513.8|7517.8|7515|7522.4|7519.6|7516.6|7513.8|172
1640953780000|2021-12-31 12:29:40|7518.1|7515.3|7514.8|7512|7519.8|7517|7510.8|7508|146
1640953790000|2021-12-31 12:29:50|7514.3|7511.5|7511.8|7509|7514.8|7512|7511.6|7508.8|113
1640953800000|2021-12-31 12:30:00|7511.6|7508.8|7526.8|7524|7528.8|7526|7510.8|7508|428
1640953810000|2021-12-31 12:30:10|7526.6|7523.8|7527.8|7525|7528.8|7526|7524.8|7522|93
1640953820000|2021-12-31 12:30:20|7528.8|7526|7536.1|7533.3|7536.8|7534|7528.8|7526|140
1640953830000|2021-12-31 12:30:30|7535.8|7533|7533.8|7531|7536.1|7533.3|7533.8|7531|126
1640953840000|2021-12-31 12:30:40|7534.1|7531.3|7530.6|7527.8|7534.8|7532|7528.8|7526|94
1640953850000|2021-12-31 12:30:50|7529.8|7527|7526.1|7523.3|7530.6|7527.8|7525.1|7522.3|43
1640953860000|2021-12-31 12:31:00|7525.8|7523|7523.6|7520.8|7525.8|7523|7522.3|7519.5|101
1640953870000|2021-12-31 12:31:10|7522.8|7520|7530.1|7527.3|7530.6|7527.8|7522.8|7520|156
1640953880000|2021-12-31 12:31:20|7529.8|7527|7531.3|7528.5|7531.8|7529|7528.8|7526|30
1640953890000|2021-12-31 12:31:30|7531.6|7528.8|7532.8|7530|7534.3|7531.5|7531.3|7528.5|35
1640953900000|2021-12-31 12:31:40|7533.1|7530.3|7531.8|7529|7533.6|7530.8|7530.6|7527.8|31
1640953910000|2021-12-31 12:31:50|7531.6|7528.8|7533.8|7531|7534.4|7531.6|7531.3|7528.5|26
1640953920000|2021-12-31 12:32:00|7534.6|7531.8|7541.1|7538.3|7541.6|7538.8|7534.1|7531.3|120
1640953930000|2021-12-31 12:32:10|7540.8|7538|7539.6|7536.8|7540.8|7538|7538.4|7535.6|98
1640953940000|2021-12-31 12:32:20|7539.4|7536.6|7539.6|7536.8|7540.4|7537.6|7538.6|7535.8|51
1640953950000|2021-12-31 12:32:30|7540.2|7537.4|7540.4|7537.6|7542.1|7539.3|7539.8|7537|57
1640953960000|2021-12-31 12:32:40|7540.1|7537.3|7539.1|7536.3|7541.6|7538.8|7539.1|7536.3|25
1640953970000|2021-12-31 12:32:50|7539.4|7536.6|7536.4|7533.6|7539.4|7536.6|7536.1|7533.3|43
1640953980000|2021-12-31 12:33:00|7536.1|7533.3|7536.1|7533.3|7537|7534.2|7535.1|7532.3|29
1640953990000|2021-12-31 12:33:10|7535.6|7532.8|7536.1|7533.3|7537.9|7535.1|7535.4|7532.6|52
1640954000000|2021-12-31 12:33:20|7536.2|7533.4|7535.4|7532.6|7536.4|7533.6|7535.2|7532.4|20
1640954010000|2021-12-31 12:33:30|7535.7|7532.9|7531.4|7528.6|7536.4|7533.6|7531.4|7528.6|42
1640954020000|2021-12-31 12:33:40|7531.7|7528.9|7531.8|7529|7533.4|7530.6|7530.8|7528|49
1640954030000|2021-12-31 12:33:50|7532.1|7529.3|7531.6|7528.8|7532.1|7529.3|7531.1|7528.3|16
1640954040000|2021-12-31 12:34:00|7532.2|7529.4|7531.6|7528.8|7532.6|7529.8|7530.6|7527.8|21
1640954050000|2021-12-31 12:34:10|7531.8|7529|7533.8|7531|7534.1|7531.3|7531.6|7528.8|25
1640954060000|2021-12-31 12:34:20|7533.6|7530.8|7535.4|7532.6|7535.6|7532.8|7533.6|7530.8|31
1640954070000|2021-12-31 12:34:30|7536.1|7533.3|7536.4|7533.6|7536.6|7533.8|7535.4|7532.6|10
1640954080000|2021-12-31 12:34:40|7535.6|7532.8|7536.1|7533.3|7536.4|7533.6|7533.4|7530.6|53
1640954090000|2021-12-31 12:34:50|7536.4|7533.6|7537.4|7534.6|7538.4|7535.6|7536.4|7533.6|21
1640954100000|2021-12-31 12:35:00|7537.1|7534.3|7532.9|7530.1|7537.1|7534.3|7531.4|7528.6|47
1640954110000|2021-12-31 12:35:10|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7531.9|7529.1|5
1640954120000|2021-12-31 12:35:20|7533.1|7530.3|7533.4|7530.6|7534.4|7531.6|7532.4|7529.6|19
1640954130000|2021-12-31 12:35:30|7533.9|7531.1|7533.4|7530.6|7533.9|7531.1|7532.9|7530.1|23
1640954140000|2021-12-31 12:35:40|7533.7|7530.9|7533.1|7530.3|7533.7|7530.9|7533.1|7530.3|10
1640954150000|2021-12-31 12:35:50|7533.4|7530.6|7532.4|7529.6|7533.4|7530.6|7532.3|7529.5|23
1640954160000|2021-12-31 12:36:00|7532.7|7529.9|7533.6|7530.8|7535.4|7532.6|7532.7|7529.9|23
1640954170000|2021-12-31 12:36:10|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7530.6|7527.8|46
1640954180000|2021-12-31 12:36:20|7532.8|7530|7535.1|7532.3|7535.4|7532.6|7532.8|7530|6
1640954190000|2021-12-31 12:36:30|7534.8|7532|7535.4|7532.6|7536.1|7533.3|7534.4|7531.6|16
1640954200000|2021-12-31 12:36:40|7535.6|7532.8|7535.8|7533|7536.4|7533.6|7534.6|7531.8|10
1640954210000|2021-12-31 12:36:50|7535.6|7532.8|7534.1|7531.3|7535.6|7532.8|7533.6|7530.8|13
1640954220000|2021-12-31 12:37:00|7533.8|7531|7531.1|7528.3|7533.8|7531|7530.1|7527.3|46
1640954230000|2021-12-31 12:37:10|7530.8|7528|7531.6|7528.8|7531.8|7529|7530.6|7527.8|9
1640954240000|2021-12-31 12:37:20|7531.1|7528.3|7532.6|7529.8|7532.6|7529.8|7530.8|7528|5
1640954250000|2021-12-31 12:37:30|7532.4|7529.6|7530.8|7528|7532.6|7529.8|7530.4|7527.6|19
1640954260000|2021-12-31 12:37:40|7530.6|7527.8|7531.6|7528.8|7531.6|7528.8|7529.8|7527|12
1640954270000|2021-12-31 12:37:50|7531.8|7529|7532.8|7530|7533.4|7530.6|7531.6|7528.8|17
1640954280000|2021-12-31 12:38:00|7533.1|7530.3|7531.3|7528.5|7533.4|7530.6|7530.8|7528|22
1640954290000|2021-12-31 12:38:10|7531.6|7528.8|7532.6|7529.8|7534.4|7531.6|7531.3|7528.5|18
1640954300000|2021-12-31 12:38:20|7533.1|7530.3|7534.4|7531.6|7534.6|7531.8|7532.8|7530|10
1640954310000|2021-12-31 12:38:30|7534.6|7531.8|7535.6|7532.8|7535.9|7533.1|7534.4|7531.6|7
1640954320000|2021-12-31 12:38:40|7536.2|7533.4|7536.4|7533.6|7538.4|7535.6|7535.4|7532.6|56
1640954330000|2021-12-31 12:38:50|7536.1|7533.3|7536.4|7533.6|7536.4|7533.6|7535.8|7533|6
1640954340000|2021-12-31 12:39:00|7537|7534.2|7536.8|7534|7537.4|7534.6|7536.6|7533.8|8
1640954350000|2021-12-31 12:39:10|7536.6|7533.8|7533.6|7530.8|7536.8|7534|7532.8|7530|45
1640954360000|2021-12-31 12:39:20|7532.8|7530|7533.8|7531|7533.8|7531|7531.8|7529|23
1640954370000|2021-12-31 12:39:30|7533.6|7530.8|7534.8|7532|7535.1|7532.3|7533.6|7530.8|27
1640954380000|2021-12-31 12:39:40|7535.1|7532.3|7534.8|7532|7535.1|7532.3|7534.8|7532|12
1640954390000|2021-12-31 12:39:50|7534.6|7531.8|7533.8|7531|7534.6|7531.8|7532.8|7530|35
1640954400000|2021-12-31 12:40:00|7533.3|7530.5|7532.8|7530|7533.8|7531|7530.8|7528|55
1640954410000|2021-12-31 12:40:10|7532.3|7529.5|7533.8|7531|7534.1|7531.3|7531.6|7528.8|42
1640954420000|2021-12-31 12:40:20|7534.1|7531.3|7534.8|7532|7534.8|7532|7533.8|7531|21
1640954430000|2021-12-31 12:40:30|7535.8|7533|7536.8|7534|7538.1|7535.3|7535.8|7533|41
1640954440000|2021-12-31 12:40:40|7537.4|7534.6|7536.8|7534|7537.8|7535|7536.8|7534|31
1640954450000|2021-12-31 12:40:50|7536.6|7533.8|7534.8|7532|7536.8|7534|7534.8|7532|19
1640954460000|2021-12-31 12:41:00|7535.3|7532.5|7536.8|7534|7538.8|7536|7535.3|7532.5|18
1640954470000|2021-12-31 12:41:10|7538.1|7535.3|7536.8|7534|7538.3|7535.5|7536.8|7534|19
1640954480000|2021-12-31 12:41:20|7537.1|7534.3|7540.8|7538|7540.8|7538|7537.1|7534.3|29
1640954490000|2021-12-31 12:41:30|7540.3|7537.5|7538.8|7536|7540.3|7537.5|7538.8|7536|21
1640954500000|2021-12-31 12:41:40|7538.3|7535.5|7539.8|7537|7539.8|7537|7537.8|7535|16
1640954510000|2021-12-31 12:41:50|7540.8|7538|7541.8|7539|7541.8|7539|7540.3|7537.5|29
1640954520000|2021-12-31 12:42:00|7542.8|7540|7542.8|7540|7546.4|7543.6|7541.6|7538.8|243
1640954530000|2021-12-31 12:42:10|7543.1|7540.3|7544.8|7542|7545.6|7542.8|7542.8|7540|33
1640954540000|2021-12-31 12:42:20|7545.4|7542.6|7546.1|7543.3|7546.8|7544|7544.8|7542|96
1640954550000|2021-12-31 12:42:30|7546.4|7543.6|7548.8|7546|7549.6|7546.8|7546.4|7543.6|78
1640954560000|2021-12-31 12:42:40|7548.6|7545.8|7548.8|7546|7548.8|7546|7547.6|7544.8|32
1640954570000|2021-12-31 12:42:50|7548.6|7545.8|7549.8|7547|7550.8|7548|7548.6|7545.8|28
1640954580000|2021-12-31 12:43:00|7549.6|7546.8|7549.1|7546.3|7549.6|7546.8|7546.6|7543.8|95
1640954590000|2021-12-31 12:43:10|7549.6|7546.8|7549.8|7547|7550.6|7547.8|7549.3|7546.5|18
1640954600000|2021-12-31 12:43:20|7550.1|7547.3|7554.8|7552|7556.8|7554|7550.1|7547.3|150
1640954610000|2021-12-31 12:43:30|7554.3|7551.5|7556.8|7554|7556.8|7554|7552.8|7550|174
1640954620000|2021-12-31 12:43:40|7556.6|7553.8|7554.8|7552|7556.8|7554|7554.8|7552|28
1640954630000|2021-12-31 12:43:50|7555.1|7552.3|7556.8|7554|7556.8|7554|7554.8|7552|48
1640954640000|2021-12-31 12:44:00|7557.6|7554.8|7554.8|7552|7561.1|7558.3|7554.8|7552|88
1640954650000|2021-12-31 12:44:10|7553.8|7551|7553.8|7551|7554.8|7552|7551.8|7549|70
1640954660000|2021-12-31 12:44:20|7554.4|7551.6|7554.8|7552|7555.8|7553|7554.4|7551.6|36
1640954670000|2021-12-31 12:44:30|7555.1|7552.3|7553.8|7551|7555.8|7553|7553.3|7550.5|12
1640954680000|2021-12-31 12:44:40|7554.8|7552|7554.8|7552|7555.8|7553|7554.8|7552|18
1640954690000|2021-12-31 12:44:50|7553.8|7551|7554.6|7551.8|7555.8|7553|7553.8|7551|34
1640954700000|2021-12-31 12:45:00|7554.8|7552|7552.8|7550|7554.8|7552|7552.8|7550|35
1640954710000|2021-12-31 12:45:10|7553.8|7551|7554.6|7551.8|7555.1|7552.3|7553.6|7550.8|38
1640954720000|2021-12-31 12:45:20|7554.8|7552|7554.8|7552|7555.8|7553|7554.8|7552|16
1640954730000|2021-12-31 12:45:30|7554.3|7551.5|7553.8|7551|7554.8|7552|7552.8|7550|50
1640954740000|2021-12-31 12:45:40|7554.8|7552|7555.6|7552.8|7556.1|7553.3|7554.8|7552|21
1640954750000|2021-12-31 12:45:50|7554.8|7552|7557.8|7555|7557.8|7555|7554.1|7551.3|61
1640954760000|2021-12-31 12:46:00|7558.8|7556|7557.8|7555|7558.8|7556|7557.8|7555|14
1640954770000|2021-12-31 12:46:10|7558.1|7555.3|7557.8|7555|7558.8|7556|7556.8|7554|25
1640954780000|2021-12-31 12:46:20|7557.6|7554.8|7557.8|7555|7557.8|7555|7556.6|7553.8|39
1640954790000|2021-12-31 12:46:30|7558.1|7555.3|7558.1|7555.3|7559.1|7556.3|7557.1|7554.3|54
1640954800000|2021-12-31 12:46:40|7557.5|7554.7|7557.6|7554.8|7558.1|7555.3|7557.1|7554.3|28
1640954810000|2021-12-31 12:46:50|7557.3|7554.5|7554.6|7551.8|7557.6|7554.8|7554.6|7551.8|45
1640954820000|2021-12-31 12:47:00|7554.3|7551.5|7552.8|7550|7554.3|7551.5|7552.1|7549.3|53
1640954830000|2021-12-31 12:47:10|7552.6|7549.8|7554.1|7551.3|7554.1|7551.3|7552.1|7549.3|6
1640954840000|2021-12-31 12:47:20|7553.8|7551|7552.6|7549.8|7553.8|7551|7551.8|7549|13
1640954850000|2021-12-31 12:47:30|7552.3|7549.5|7553.6|7550.8|7554.1|7551.3|7552.1|7549.3|14
1640954860000|2021-12-31 12:47:40|7553.8|7551|7556.1|7553.3|7556.6|7553.8|7553.1|7550.3|30
1640954870000|2021-12-31 12:47:50|7556.6|7553.8|7557.1|7554.3|7557.8|7555|7555.8|7553|47
1640954880000|2021-12-31 12:48:00|7557.3|7554.5|7555.8|7553|7557.8|7555|7555.1|7552.3|28
1640954890000|2021-12-31 12:48:10|7556.1|7553.3|7555.8|7553|7556.8|7554|7555.8|7553|5
1640954900000|2021-12-31 12:48:20|7555.6|7552.8|7556.6|7553.8|7557.1|7554.3|7555.6|7552.8|14
1640954910000|2021-12-31 12:48:30|7556.1|7553.3|7558|7555.2|7559.6|7556.8|7556.1|7553.3|45
1640954920000|2021-12-31 12:48:40|7557.8|7555|7560.5|7557.7|7560.5|7557.7|7557.8|7555|44
1640954930000|2021-12-31 12:48:50|7560.8|7558|7559|7556.2|7560.8|7558|7558.5|7555.7|45
1640954940000|2021-12-31 12:49:00|7558.8|7556|7559.3|7556.5|7560.8|7558|7558.5|7555.4|45
1640954950000|2021-12-31 12:49:10|7559.5|7556.7|7559.8|7557|7560|7557.2|7558.8|7556|24
1640954960000|2021-12-31 12:49:20|7560|7557.2|7559.8|7557|7560|7557.2|7559.5|7556.7|5
1640954970000|2021-12-31 12:49:30|7560.6|7557.8|7556.5|7553.7|7560.6|7557.8|7556.3|7553.5|183
1640954980000|2021-12-31 12:49:40|7556.3|7553.5|7555.3|7552.5|7556.3|7553.5|7555.3|7552.5|10
1640954990000|2021-12-31 12:49:50|7555.8|7553|7557.3|7554.5|7557.3|7554.5|7555.8|7553|19
1640955000000|2021-12-31 12:50:00|7557|7554.2|7556.3|7553.5|7557.3|7554.5|7556.3|7553.5|15
1640955010000|2021-12-31 12:50:10|7556|7553.2|7556.3|7553.5|7557|7554.2|7556|7553.2|13
1640955020000|2021-12-31 12:50:20|7555.3|7552.5|7556|7553.2|7557|7554.2|7555.3|7552.5|24
1640955030000|2021-12-31 12:50:30|7556.5|7553.7|7556.3|7553.5|7556.5|7553.7|7556.3|7553.5|9
1640955040000|2021-12-31 12:50:40|7556.5|7553.7|7557.3|7554.5|7557.3|7554.5|7556.5|7553.7|6
1640955050000|2021-12-31 12:50:50|7558.3|7555.5|7557.3|7554.5|7559.3|7556.5|7557.3|7554.5|49
1640955060000|2021-12-31 12:51:00|7556.5|7553.7|7556.3|7553.5|7557.3|7554.5|7556.3|7553.5|10
1640955070000|2021-12-31 12:51:10|7556.5|7553.7|7556.8|7554|7557|7554.2|7556.3|7553.5|5
1640955080000|2021-12-31 12:51:20|7557|7554.2|7555.3|7552.5|7557.3|7554.5|7555.3|7552.5|13
1640955090000|2021-12-31 12:51:30|7556|7553.2|7556.3|7553.5|7556.3|7553.5|7556|7553.2|7
1640955100000|2021-12-31 12:51:40|7556|7553.2|7554.3|7551.5|7556.3|7553.5|7554.3|7551.5|7
1640955110000|2021-12-31 12:51:50|7554.5|7551.7|7554.3|7551.5|7555.3|7552.5|7554.3|7551.5|6
1640955120000|2021-12-31 12:52:00|7554|7551.2|7552.3|7549.5|7554.3|7551.5|7551|7548.2|56
1640955130000|2021-12-31 12:52:10|7551.7|7548.9|7552.3|7549.5|7552.5|7549.7|7550.3|7547.5|44
1640955140000|2021-12-31 12:52:20|7552.5|7549.7|7551.3|7548.5|7553.3|7550.5|7551.3|7548.5|35
1640955150000|2021-12-31 12:52:30|7550.4|7547.6|7551.3|7548.5|7551.3|7548.5|7549.7|7546.9|49
1640955160000|2021-12-31 12:52:40|7552|7549.2|7552.3|7549.5|7552.3|7549.5|7551.3|7548.5|12
1640955170000|2021-12-31 12:52:50|7552|7549.2|7552.3|7549.5|7552.3|7549.5|7551.7|7548.9|8
1640955180000|2021-12-31 12:53:00|7553|7550.2|7549.3|7546.5|7554.5|7551.7|7549.3|7546.5|70
1640955190000|2021-12-31 12:53:10|7549.5|7546.7|7550.3|7547.5|7551|7548.2|7549.5|7546.7|20
1640955200000|2021-12-31 12:53:20|7550.5|7547.7|7550.3|7547.5|7551|7548.2|7550.3|7547.5|11
1640955210000|2021-12-31 12:53:30|7549.5|7546.7|7552.3|7549.5|7552.5|7549.7|7549.5|7546.7|36
1640955220000|2021-12-31 12:53:40|7551.7|7548.9|7552.3|7549.5|7552.3|7549.5|7551.7|7548.9|14
1640955230000|2021-12-31 12:53:50|7552.5|7549.7|7552.3|7549.5|7552.5|7549.7|7552.3|7549.5|4
1640955240000|2021-12-31 12:54:00|7552|7549.2|7551.5|7548.7|7554.5|7551.7|7551.5|7548.7|57
1640955250000|2021-12-31 12:54:10|7551.8|7549|7552.3|7549.5|7552.3|7549.5|7551.8|7549|1
1640955260000|2021-12-31 12:54:20|7552|7549.2|7554.3|7551.5|7555.3|7552.5|7552|7549.2|28
1640955270000|2021-12-31 12:54:30|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|0
1640955280000|2021-12-31 12:54:40|7554.9|7552.1|7557.3|7554.5|7557.3|7554.5|7554.9|7552.1|28
1640955290000|2021-12-31 12:54:50|7558|7555.2|7556.3|7553.5|7558|7555.2|7556.3|7553.5|12
1640955300000|2021-12-31 12:55:00|7556|7553.2|7557.3|7554.5|7558.5|7555.7|7555.5|7552.7|67
1640955310000|2021-12-31 12:55:10|7557.5|7554.7|7557.3|7554.5|7557.5|7554.7|7557|7554.2|22
1640955320000|2021-12-31 12:55:20|7557.5|7554.7|7557.3|7554.5|7559.3|7556.5|7556.5|7553.7|20
1640955330000|2021-12-31 12:55:30|7557.5|7554.7|7557.3|7554.5|7557.5|7554.7|7557.3|7554.5|9
1640955340000|2021-12-31 12:55:40|7555.7|7552.9|7557.5|7554.7|7557.5|7554.7|7554.5|7551.7|44
1640955350000|2021-12-31 12:55:50|7557|7554.2|7557|7554.2|7557.5|7554.7|7556.3|7553.5|15
1640955360000|2021-12-31 12:56:00|7557.3|7554.5|7557.3|7554.5|7557.5|7554.7|7556|7553.2|21
1640955370000|2021-12-31 12:56:10|7557|7554.2|7558.5|7555.7|7558.5|7555.7|7555.5|7552.7|37
1640955380000|2021-12-31 12:56:20|7559|7556.2|7558|7555.2|7559.5|7556.7|7558|7555.2|37
1640955390000|2021-12-31 12:56:30|7558.3|7555.5|7567.5|7564.7|7568|7565.2|7557.3|7554.5|130
1640955400000|2021-12-31 12:56:40|7567|7564.2|7566.3|7563.5|7568.3|7565.5|7566.3|7563.5|19
1640955410000|2021-12-31 12:56:50|7566.5|7563.7|7566.3|7563.5|7567.3|7564.5|7565.3|7562.5|34
1640955420000|2021-12-31 12:57:00|7567.3|7564.5|7568.3|7565.5|7569.3|7566.5|7567.3|7564.5|77
1640955430000|2021-12-31 12:57:10|7568.5|7565.7|7567.3|7564.5|7568.5|7565.7|7567.3|7564.5|20
1640955440000|2021-12-31 12:57:20|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|7566|7563.2|38
1640955450000|2021-12-31 12:57:30|7565.5|7562.7|7566.8|7564|7566.8|7564|7565.3|7562.5|19
1640955460000|2021-12-31 12:57:40|7566.5|7563.7|7564.3|7561.5|7566.5|7563.7|7564.3|7561.5|5
1640955470000|2021-12-31 12:57:50|7564.5|7561.7|7564.3|7561.5|7565.5|7562.7|7564.3|7561.5|9
1640955480000|2021-12-31 12:58:00|7564.5|7561.7|7563.3|7560.5|7564.5|7561.7|7562.5|7559.7|22
1640955490000|2021-12-31 12:58:10|7562.3|7559.5|7565.5|7562.7|7566.3|7563.5|7562.3|7559.5|77
1640955500000|2021-12-31 12:58:20|7565.3|7562.5|7563.3|7560.5|7565.5|7562.7|7562.3|7559.5|35
1640955510000|2021-12-31 12:58:30|7563|7560.2|7564|7561.2|7564.3|7561.5|7563|7560.2|8
1640955520000|2021-12-31 12:58:40|7564.3|7561.5|7563.3|7560.5|7564.3|7561.5|7563.3|7560.5|7
1640955530000|2021-12-31 12:58:50|7563|7560.2|7563.5|7560.7|7564.3|7561.5|7563|7560.2|12
1640955540000|2021-12-31 12:59:00|7563.3|7560.5|7563.3|7560.5|7563.3|7560.5|7563.3|7560.5|2
1640955550000|2021-12-31 12:59:10|7562.7|7559.9|7563.3|7560.5|7564.3|7561.5|7561.3|7558.5|25
1640955560000|2021-12-31 12:59:20|7563|7560.2|7562.3|7559.5|7563|7560.2|7562|7559.2|11
1640955570000|2021-12-31 12:59:30|7562|7559.2|7562.3|7559.5|7562.3|7559.5|7561.3|7558.5|7
1640955580000|2021-12-31 12:59:40|7562.5|7559.7|7563.3|7560.5|7564|7561.2|7562.5|7559.7|4
1640955590000|2021-12-31 12:59:50|7563|7560.2|7563|7560.2|7563.3|7560.5|7563|7560.2|18
1640955600000|2021-12-31 13:00:00|7562.3|7559.5|7560.5|7557.7|7567.5|7564.7|7560.2|7557.4|176
1640955610000|2021-12-31 13:00:10|7562.3|7559.5|7563|7560.2|7563.3|7560.5|7562|7559.2|21
1640955620000|2021-12-31 13:00:20|7562.5|7559.7|7563.5|7560.7|7564.5|7561.7|7560.5|7557.7|49
1640955630000|2021-12-31 13:00:30|7563|7560.2|7561.5|7558.7|7563.3|7560.5|7561.5|7558.7|17
1640955640000|2021-12-31 13:00:40|7562|7559.2|7562.5|7559.7|7563.3|7560.5|7561.5|7558.7|17
1640955650000|2021-12-31 13:00:50|7562|7559.2|7563.3|7560.5|7563.3|7560.5|7562|7559.2|9
1640955660000|2021-12-31 13:01:00|7562.3|7559.5|7557.7|7554.9|7562.3|7559.5|7556.7|7553.9|207
1640955670000|2021-12-31 13:01:10|7557.9|7555.1|7558.7|7555.9|7559.7|7556.9|7557.7|7554.9|27
1640955680000|2021-12-31 13:01:20|7559.7|7556.9|7560.7|7557.9|7561.4|7558.6|7559.7|7556.9|12
1640955690000|2021-12-31 13:01:30|7560.4|7557.6|7561.7|7558.9|7561.7|7558.9|7559.7|7556.9|27
1640955700000|2021-12-31 13:01:40|7561.1|7558.3|7560.7|7557.9|7563.7|7560.9|7559.7|7556.9|90
1640955710000|2021-12-31 13:01:50|7560.5|7557.7|7561.7|7558.9|7563.9|7561.1|7560.5|7557.7|114
1640955720000|2021-12-31 13:02:00|7561.9|7559.1|7561.7|7558.9|7561.9|7559.1|7561.7|7558.9|31
1640955730000|2021-12-31 13:02:10|7561.1|7558.3|7557.9|7555.1|7561.9|7559.1|7557.9|7555.1|79
1640955740000|2021-12-31 13:02:20|7558.7|7555.9|7557.9|7555.1|7560.4|7557.6|7557.7|7554.9|90
1640955750000|2021-12-31 13:02:30|7556.7|7553.9|7556.9|7554.1|7558.7|7555.9|7556.7|7553.9|151
1640955760000|2021-12-31 13:02:40|7556.1|7553.3|7556.9|7554.1|7557.9|7555.1|7555.9|7553.1|88
1640955770000|2021-12-31 13:02:50|7557.2|7554.4|7555.9|7553.1|7560.7|7557.9|7555.7|7552.9|249
1640955780000|2021-12-31 13:03:00|7556.7|7553.9|7557.9|7555.1|7559.9|7557.1|7556.7|7553.9|42
1640955790000|2021-12-31 13:03:10|7559.5|7556.7|7557.7|7554.9|7559.7|7556.9|7556.7|7553.9|151
1640955800000|2021-12-31 13:03:20|7557.9|7555.1|7558.9|7556.1|7560.4|7557.6|7557.9|7555.1|40
1640955810000|2021-12-31 13:03:30|7558.7|7555.9|7556.7|7553.9|7558.7|7555.9|7555.9|7553.1|34
1640955820000|2021-12-31 13:03:40|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|4
1640955830000|2021-12-31 13:03:50|7558.7|7555.9|7557.7|7554.9|7558.7|7555.9|7557.7|7554.9|7
1640955840000|2021-12-31 13:04:00|7556.9|7554.1|7555.9|7553.1|7556.9|7554.1|7555.9|7553.1|17
1640955850000|2021-12-31 13:04:10|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7555.9|7553.1|29
1640955860000|2021-12-31 13:04:20|7556.1|7553.3|7558.4|7555.6|7558.9|7556.1|7555.9|7553.1|22
1640955870000|2021-12-31 13:04:30|7557.9|7555.1|7559.4|7556.6|7559.4|7556.6|7557.9|7555.1|7
1640955880000|2021-12-31 13:04:40|7559.1|7556.3|7558.1|7555.3|7559.9|7557.1|7557.9|7555.1|79
1640955890000|2021-12-31 13:04:50|7557.6|7554.8|7557.1|7554.3|7557.7|7554.9|7556.1|7553.3|9
1640955900000|2021-12-31 13:05:00|7556.1|7553.3|7555.1|7552.3|7556.4|7553.6|7555.1|7552.3|15
1640955910000|2021-12-31 13:05:10|||||||||2
1640955920000|2021-12-31 13:05:20|||||||||16
1640955930000|2021-12-31 13:05:30|7555.7|7552.9|7559.9|7557.1|7560.1|7557.3|7555.7|7552.9|61
1640955940000|2021-12-31 13:05:40|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|7559.1|7556.3|11
1640955950000|2021-12-31 13:05:50|7559.4|7556.6|7548.1|7545.3|7559.4|7556.6|7548.1|7545.3|157
1640955960000|2021-12-31 13:06:00|7548.4|7545.6|7551.9|7549.1|7552.1|7549.3|7548.4|7545.6|31
1640955970000|2021-12-31 13:06:10|7552.1|7549.3|7552.1|7549.3|7552.4|7549.6|7551.6|7548.8|18
1640955980000|2021-12-31 13:06:20|7551.9|7549.1|7552.1|7549.3|7552.1|7549.3|7551.9|7549.1|14
1640955990000|2021-12-31 13:06:30|7551.9|7549.1|7553.1|7550.3|7553.1|7550.3|7551.6|7548.8|14
1640956000000|2021-12-31 13:06:40|7552.4|7549.6|7552.1|7549.3|7552.4|7549.6|7551.9|7549.1|6
1640956010000|2021-12-31 13:06:50|7551.4|7548.6|7550.9|7548.1|7551.9|7549.1|7550.6|7547.8|27
1640956020000|2021-12-31 13:07:00|7550.4|7547.6|7554.4|7551.6|7554.4|7551.6|7550.4|7547.6|30
1640956030000|2021-12-31 13:07:10|7554.1|7551.3|7553.9|7551.1|7556.4|7553.6|7553.1|7550.3|73
1640956040000|2021-12-31 13:07:20|7553.4|7550.6|7555.1|7552.3|7555.1|7552.3|7553.4|7550.6|12
1640956050000|2021-12-31 13:07:30|7555.7|7552.9|7554.1|7551.3|7555.7|7552.9|7553.1|7550.3|17
1640956060000|2021-12-31 13:07:40|7553.9|7551.1|7553.4|7550.6|7553.9|7551.1|7553.4|7550.6|15
1640956070000|2021-12-31 13:07:50|7553.9|7551.1|7557.1|7554.3|7557.1|7554.3|7553.9|7551.1|29
1640956080000|2021-12-31 13:08:00|7556.1|7553.3|7556.1|7553.3|7557.1|7554.3|7556.1|7553.3|11
1640956090000|2021-12-31 13:08:10|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|4
1640956100000|2021-12-31 13:08:20|7556.1|7553.3|7557.1|7554.3|7557.1|7554.3|7555.4|7552.6|48
1640956110000|2021-12-31 13:08:30|7557.4|7554.6|7558.1|7555.3|7558.9|7556.1|7557.4|7554.6|82
1640956120000|2021-12-31 13:08:40|7557.9|7555.1|7558.1|7555.3|7558.1|7555.3|7557.9|7555.1|3
1640956130000|2021-12-31 13:08:50|7558.7|7555.9|7559.1|7556.3|7559.1|7556.3|7558.1|7555.3|9
1640956140000|2021-12-31 13:09:00|7560.1|7557.3|7558.1|7555.3|7560.9|7558.1|7558.1|7555.3|41
1640956150000|2021-12-31 13:09:10|7557.6|7554.8|7558.1|7555.3|7558.1|7555.3|7557.6|7554.8|13
1640956160000|2021-12-31 13:09:20|7557.6|7554.8|7558.1|7555.3|7558.4|7555.6|7557.4|7554.6|18
1640956170000|2021-12-31 13:09:30|7559.1|7556.3|7559.4|7556.6|7559.6|7556.8|7559.1|7556.3|8
1640956180000|2021-12-31 13:09:40|7559.1|7556.3|7558.1|7555.3|7559.1|7556.3|7558.1|7555.3|34
1640956190000|2021-12-31 13:09:50|7558.9|7556.1|7559.1|7556.3|7559.4|7556.6|7558.9|7556.1|11
1640956200000|2021-12-31 13:10:00|7558.9|7556.1|7559.1|7556.3|7560.1|7557.3|7558.1|7555.3|14
1640956210000|2021-12-31 13:10:10|7559.4|7556.6|7558.1|7555.3|7560.1|7557.3|7557.4|7554.6|9
1640956220000|2021-12-31 13:10:20|7558.4|7555.6|7558.1|7555.3|7558.4|7555.6|7557.9|7555.1|18
1640956230000|2021-12-31 13:10:30|7558.7|7555.9|7562.1|7559.3|7562.1|7559.3|7558.7|7555.9|14
1640956240000|2021-12-31 13:10:40|7562.4|7559.6|7561.9|7559.1|7564.1|7561.3|7560.4|7557.6|74
1640956250000|2021-12-31 13:10:50|7562.1|7559.3|7560.9|7558.1|7562.9|7560.1|7560.1|7557.3|25
1640956260000|2021-12-31 13:11:00|7560.6|7557.8|7563.1|7560.3|7563.9|7561.1|7560.4|7557.6|13
1640956270000|2021-12-31 13:11:10|7563.4|7560.6|7561.1|7558.3|7563.4|7560.6|7561.1|7558.3|26
1640956280000|2021-12-31 13:11:20|7561.4|7558.6|7561.1|7558.3|7561.4|7558.6|7560.9|7558.1|3
1640956290000|2021-12-31 13:11:30|7560.9|7558.1|7561.9|7559.1|7561.9|7559.1|7560.1|7557.3|6
1640956300000|2021-12-31 13:11:40|7561.6|7558.8|7560.1|7557.3|7561.9|7559.1|7560.1|7557.3|6
1640956310000|2021-12-31 13:11:50|7559.6|7556.8|7559.9|7557.1|7560.1|7557.3|7559.1|7556.3|26
1640956320000|2021-12-31 13:12:00|7559.4|7556.6|7559.6|7556.8|7559.9|7557.1|7558.1|7555.3|12
1640956330000|2021-12-31 13:12:10|7559.9|7557.1|7560.1|7557.3|7560.1|7557.3|7559.9|7557.1|13
1640956340000|2021-12-31 13:12:20|7559.9|7557.1|7560.1|7557.3|7560.1|7557.3|7559.9|7557.1|2
1640956350000|2021-12-31 13:12:30|7559.9|7557.1|7560.1|7557.3|7560.1|7557.3|7559.1|7556.3|14
1640956360000|2021-12-31 13:12:40|7560.4|7557.6|7559.6|7556.8|7560.4|7557.6|7559.1|7556.3|16
1640956370000|2021-12-31 13:12:50|7559.1|7556.3|7560.1|7557.3|7560.1|7557.3|7559.1|7556.3|17
1640956380000|2021-12-31 13:13:00|7560.6|7557.8|7560.1|7557.3|7560.6|7557.8|7560.1|7557.3|5
1640956390000|2021-12-31 13:13:10|7559.6|7556.8|7560.1|7557.3|7560.1|7557.3|7559.6|7556.8|28
1640956400000|2021-12-31 13:13:20|7561.1|7558.3|7560.1|7557.3|7561.1|7558.3|7559.9|7557.1|14
1640956410000|2021-12-31 13:13:30|7559.4|7556.6|7559.1|7556.3|7559.4|7556.6|7559.1|7556.3|14
1640956420000|2021-12-31 13:13:40|7558.9|7556.1|7555.1|7552.3|7558.9|7556.1|7554.4|7551.6|33
1640956430000|2021-12-31 13:13:50|7554.4|7551.6|7552.6|7549.8|7554.4|7551.6|7550.4|7547.6|286
1640956440000|2021-12-31 13:14:00|7552.9|7550.1|7551.1|7548.3|7553.4|7550.6|7550.6|7547.8|18
1640956450000|2021-12-31 13:14:10|7550.9|7548.1|7550.6|7547.8|7551.4|7548.6|7550.4|7547.6|17
1640956460000|2021-12-31 13:14:20|7551.1|7548.3|7551.1|7548.3|7551.6|7548.8|7547.3|7544.5|170
1640956470000|2021-12-31 13:14:30|7551.6|7548.8|7551.3|7548.5|7551.6|7548.8|7549.6|7546.8|41
1640956480000|2021-12-31 13:14:40|7551|7548.2|7549.8|7547|7551.3|7548.5|7548.6|7545.8|28
1640956490000|2021-12-31 13:14:50|7549.6|7546.8|7547.6|7544.8|7549.6|7546.8|7546.6|7543.8|42
1640956500000|2021-12-31 13:15:00|7547.3|7544.5|7544.6|7541.8|7547.6|7544.8|7543.6|7540.8|124
1640956510000|2021-12-31 13:15:10|7545.1|7542.3|7541.6|7538.8|7545.9|7543.1|7540.3|7537.5|133
1640956520000|2021-12-31 13:15:20|7540.8|7538|7538.3|7535.5|7540.8|7538|7536.8|7534|96
1640956530000|2021-12-31 13:15:30|7538.6|7535.8|7540.8|7538|7540.8|7538|7538.6|7535.8|170
1640956540000|2021-12-31 13:15:40|7541.1|7538.3|7547.6|7544.8|7547.6|7544.8|7541.1|7538.3|74
1640956550000|2021-12-31 13:15:50|7547.9|7545.1|7548.6|7545.8|7549.6|7546.8|7547.9|7545.1|52
1640956560000|2021-12-31 13:16:00|7548.3|7545.5|7545|7542.2|7548.6|7545.8|7545|7542.2|118
1640956570000|2021-12-31 13:16:10|7544|7541.2|7544|7541.2|7544|7541.2|7543.7|7540.9|28
1640956580000|2021-12-31 13:16:20|7545.1|7542.3|7546|7543.2|7548.3|7545.5|7545.1|7542.3|124
1640956590000|2021-12-31 13:16:30|7545|7542.2|7545|7542.2|7545.2|7542.4|7545|7542.2|15
1640956600000|2021-12-31 13:16:40|7545.6|7542.8|7545|7542.2|7545.6|7542.8|7545|7542.2|22
1640956610000|2021-12-31 13:16:50|7544.5|7541.7|7544.5|7541.7|7545|7542.2|7544|7541.2|12
1640956620000|2021-12-31 13:17:00|7544|7541.2|7544|7541.2|7544|7541.2|7544|7541.2|13
1640956630000|2021-12-31 13:17:10|7543|7540.2|7546|7543.2|7546.6|7543.8|7542.2|7539.4|108
1640956640000|2021-12-31 13:17:20|7545.7|7542.9|7547.8|7545|7548.6|7545.8|7545|7542.2|147
1640956650000|2021-12-31 13:17:30|7547.6|7544.8|7547.6|7544.8|7548.8|7546|7547.6|7544.8|17
1640956660000|2021-12-31 13:17:40|7547.3|7544.5|7546|7543.2|7547.3|7544.5|7545|7542.2|47
1640956670000|2021-12-31 13:17:50|7545.7|7542.9|7544|7541.2|7545.7|7542.9|7544|7541.2|14
1640956680000|2021-12-31 13:18:00|7543.7|7540.9|7545|7542.2|7545.3|7542.5|7543.7|7540.9|33
1640956690000|2021-12-31 13:18:10|7544.7|7541.9|7545|7542.2|7545|7542.2|7544.2|7541.4|16
1640956700000|2021-12-31 13:18:20|7544.7|7541.9|7543|7540.2|7544.7|7541.9|7542|7539.2|54
1640956710000|2021-12-31 13:18:30|7542.7|7539.9|7538|7535.2|7542.7|7539.9|7536.7|7533.9|73
1640956720000|2021-12-31 13:18:40|7538.8|7536|7538.2|7535.4|7539.5|7536.7|7538.2|7535.4|25
1640956730000|2021-12-31 13:18:50|7538|7535.2|7536.8|7534|7538|7535.2|7536.2|7533.4|63
1640956740000|2021-12-31 13:19:00|7537|7534.2|7538.7|7535.9|7539|7536.2|7536.5|7533.7|30
1640956750000|2021-12-31 13:19:10|7539|7536.2|7539|7536.2|7539.7|7536.9|7538.3|7535.5|11
1640956760000|2021-12-31 13:19:20|7539.2|7536.4|7540|7537.2|7541|7538.2|7539.2|7536.4|24
1640956770000|2021-12-31 13:19:30|7539.7|7536.9|7541|7538.2|7542|7539.2|7539.7|7536.9|18
1640956780000|2021-12-31 13:19:40|7541.8|7539|7541|7538.2|7542|7539.2|7541|7538.2|14
1640956790000|2021-12-31 13:19:50|7542|7539.2|7540.2|7537.4|7542|7539.2|7539.2|7536.4|48
1640956800000|2021-12-31 13:20:00|7540|7537.2|7540|7537.2|7541|7538.2|7540|7537.2|9
1640956810000|2021-12-31 13:20:10|7539.7|7536.9|7540|7537.2|7540|7537.2|7539.2|7536.4|13
1640956820000|2021-12-31 13:20:20|7539.7|7536.9|7541|7538.2|7541.8|7539|7539.7|7536.9|14
1640956830000|2021-12-31 13:20:30|7540.7|7537.9|7541|7538.2|7541.2|7538.4|7540.2|7537.4|18
1640956840000|2021-12-31 13:20:40|7541.2|7538.4|7540|7537.2|7541.2|7538.4|7537.2|7534.4|28
1640956850000|2021-12-31 13:20:50|7539.7|7536.9|7539|7536.2|7540|7537.2|7539|7536.2|6
1640956860000|2021-12-31 13:21:00|7539.2|7536.4|7540.7|7537.9|7541|7538.2|7539|7536.2|7
1640956870000|2021-12-31 13:21:10|7540.5|7537.7|7539.2|7536.4|7540.5|7537.7|7539.2|7536.4|22
1640956880000|2021-12-31 13:21:20|7539|7536.2|7537.7|7534.9|7539|7536.2|7537.2|7534.4|21
1640956890000|2021-12-31 13:21:30|7537.5|7534.7|7539|7536.2|7539|7536.2|7536.7|7533.9|15
1640956900000|2021-12-31 13:21:40|7538.7|7535.9|7541|7538.2|7541|7538.2|7538|7535.2|41
1640956910000|2021-12-31 13:21:50|7541.2|7538.4|7541|7538.2|7541.7|7538.9|7540.2|7537.4|15
1640956920000|2021-12-31 13:22:00|7540.5|7537.7|7541|7538.2|7541|7538.2|7540.5|7537.7|6
1640956930000|2021-12-31 13:22:10|7540.7|7537.9|7539.7|7536.9|7541|7538.2|7539|7536.2|22
1640956940000|2021-12-31 13:22:20|7539.5|7536.7|7540|7537.2|7540|7537.2|7539|7536.2|1
1640956950000|2021-12-31 13:22:30|7540.3|7537.5|7541|7538.2|7541|7538.2|7540.3|7537.5|11
1640956960000|2021-12-31 13:22:40|7541.3|7538.5|7541.7|7538.9|7542|7539.2|7541|7538.2|8
1640956970000|2021-12-31 13:22:50|7541.3|7538.5|7542.5|7539.7|7543|7540.2|7541|7538.2|31
1640956980000|2021-12-31 13:23:00|7542|7539.2|7540.2|7537.4|7542.3|7539.5|7540.2|7537.4|27
1640956990000|2021-12-31 13:23:10|7540.8|7538|7543.7|7540.9|7544|7541.2|7540.8|7538|18
1640957000000|2021-12-31 13:23:20|7543.5|7540.7|7543|7540.2|7543.5|7540.7|7542.7|7539.9|3
1640957010000|2021-12-31 13:23:30|7544|7541.2|7543.2|7540.4|7544.2|7541.4|7543|7540.2|12
1640957020000|2021-12-31 13:23:40|7544|7541.2|7543|7540.2|7544|7541.2|7543|7540.2|11
1640957030000|2021-12-31 13:23:50|7543.3|7540.5|7545|7542.2|7546|7543.2|7543.3|7540.5|39
1640957040000|2021-12-31 13:24:00|7545.5|7542.7|7545|7542.2|7546|7543.2|7545|7542.2|12
1640957050000|2021-12-31 13:24:10|7545.2|7542.4|7544.5|7541.7|7546|7543.2|7544|7541.2|15
1640957060000|2021-12-31 13:24:20|7544.8|7542|7547|7544.2|7547.2|7544.4|7544.8|7542|11
1640957070000|2021-12-31 13:24:30|7547.4|7544.6|7548|7545.2|7548.7|7545.9|7547|7544.2|20
1640957080000|2021-12-31 13:24:40|7548.5|7545.7|7548|7545.2|7549|7546.2|7548|7545.2|9
1640957090000|2021-12-31 13:24:50|7547.2|7544.4|7547.2|7544.4|7547.7|7544.9|7547.2|7544.4|15
1640957100000|2021-12-31 13:25:00|7547.8|7545|7550|7547.2|7551|7548.2|7547.8|7545|48
1640957110000|2021-12-31 13:25:10|7550.2|7547.4|7550|7547.2|7552|7549.2|7549|7546.2|65
1640957120000|2021-12-31 13:25:20|7549.5|7546.7|7551|7548.2|7551|7548.2|7549|7546.2|116
1640957130000|2021-12-31 13:25:30|7552|7549.2|7553|7550.2|7553|7550.2|7551.3|7548.5|36
1640957140000|2021-12-31 13:25:40|7552.3|7549.5|7552|7549.2|7553|7550.2|7551.5|7548.7|32
1640957150000|2021-12-31 13:25:50|7552.8|7550|7552.5|7549.7|7553|7550.2|7552|7549.2|21
1640957160000|2021-12-31 13:26:00|7552.7|7549.9|7554|7551.2|7554|7551.2|7552|7549.2|28
1640957170000|2021-12-31 13:26:10|7554.3|7551.5|7552.7|7549.9|7554.5|7551.7|7552|7549.2|52
1640957180000|2021-12-31 13:26:20|7553|7550.2|7554.7|7551.9|7555|7552.2|7553|7550.2|46
1640957190000|2021-12-31 13:26:30|7554.5|7551.7|7553.2|7550.4|7555|7552.2|7552|7549.2|34
1640957200000|2021-12-31 13:26:40|7553|7550.2|7552.2|7549.4|7553|7550.2|7552.2|7549.4|3
1640957210000|2021-12-31 13:26:50|7552|7549.2|7550.7|7547.9|7552.7|7549.9|7550.7|7547.9|20
1640957220000|2021-12-31 13:27:00|7550.4|7547.6|7550.2|7547.4|7550.7|7547.9|7549.2|7546.4|24
1640957230000|2021-12-31 13:27:10|7550|7547.2|7548.2|7545.4|7551|7548.2|7548|7545.2|18
1640957240000|2021-12-31 13:27:20|7548|7545.2|7547.7|7544.9|7548|7545.2|7547|7544.2|21
1640957250000|2021-12-31 13:27:30|7547.2|7544.4|7546.7|7543.9|7548|7545.2|7546.7|7543.9|44
1640957260000|2021-12-31 13:27:40|7547|7544.2|7550.2|7547.4|7550.8|7548|7547|7544.2|18
1640957270000|2021-12-31 13:27:50|7550|7547.2|7549|7546.2|7550|7547.2|7549|7546.2|18
1640957280000|2021-12-31 13:28:00|7549.2|7546.4|7549.2|7546.4|7552|7549.2|7549.2|7546.4|37
1640957290000|2021-12-31 13:28:10|7548.7|7545.9|7547.2|7544.4|7549.7|7546.9|7547.2|7544.4|16
1640957300000|2021-12-31 13:28:20|7548|7545.2|7547.7|7544.9|7548|7545.2|7547|7544.2|10
1640957310000|2021-12-31 13:28:30|7547.2|7544.4|7546|7543.2|7547.7|7544.9|7541.3|7538.5|76
1640957320000|2021-12-31 13:28:40|7545.7|7542.9|7545.3|7542.5|7545.7|7542.9|7543|7540.2|87
1640957330000|2021-12-31 13:28:50|7545|7542.2|7545|7542.2|7545|7542.2|7543|7540.2|27
1640957340000|2021-12-31 13:29:00|7544.7|7541.9|7542.7|7539.9|7544.7|7541.9|7541.2|7538.4|61
1640957350000|2021-12-31 13:29:10|7543|7540.2|7543|7540.2|7544|7541.2|7542|7539.2|21
1640957360000|2021-12-31 13:29:20|7542.4|7539.6|7542|7539.2|7542.4|7539.6|7542|7539.2|9
1640957370000|2021-12-31 13:29:30|7542.3|7539.5|7542.5|7539.7|7542.7|7539.9|7542.3|7539.5|10
1640957380000|2021-12-31 13:29:40|7542|7539.2|7542.3|7539.5|7542.7|7539.9|7542|7539.2|26
1640957390000|2021-12-31 13:29:50|7542|7539.2|7542.5|7539.7|7542.7|7539.9|7542|7539.2|14
1640957400000|2021-12-31 13:30:00|7542.7|7539.9|7544|7541.2|7544|7541.2|7542|7539.2|14
1640957410000|2021-12-31 13:30:10|7544.5|7541.7|7550.7|7547.9|7552.3|7549.5|7543|7540.2|99
1640957420000|2021-12-31 13:30:20|7551|7548.2|7549|7546.2|7551|7548.2|7548.7|7545.9|50
1640957430000|2021-12-31 13:30:30|7550|7547.2|7550.7|7547.9|7550.8|7548|7549|7546.2|39
1640957440000|2021-12-31 13:30:40|7550|7547.2|7548.7|7545.9|7550|7547.2|7548.7|7545.9|27
1640957450000|2021-12-31 13:30:50|7549|7546.2|7547|7544.2|7549|7546.2|7546.2|7543.4|21
1640957460000|2021-12-31 13:31:00|7547.7|7544.9|7547|7544.2|7547.7|7544.9|7546.4|7543.6|10
1640957470000|2021-12-31 13:31:10|7546.2|7543.4|7547.2|7544.4|7548|7545.2|7546.2|7543.4|22
1640957490000|2021-12-31 13:31:30|7547.4|7544.6|7549.7|7546.9|7550|7547.2|7547.4|7544.6|11
1640957500000|2021-12-31 13:31:40|7549.2|7546.4|7547.2|7544.4|7549.2|7546.4|7547.2|7544.4|18
1640957510000|2021-12-31 13:31:50|7547|7544.2|7543.7|7540.9|7547|7544.2|7543.7|7540.9|110
1640957520000|2021-12-31 13:32:00|7543.2|7540.4|7543|7540.2|7544|7541.2|7542.2|7539.4|14
1640957530000|2021-12-31 13:32:10|7543.2|7540.4|7541.7|7538.9|7544|7541.2|7541.2|7538.4|44
1640957540000|2021-12-31 13:32:20|7542|7539.2|7541.2|7538.4|7542|7539.2|7541.2|7538.4|9
1640957550000|2021-12-31 13:32:30|7541|7538.2|7542.7|7539.9|7542.8|7540|7540.7|7537.9|27
1640957560000|2021-12-31 13:32:40|7542.4|7539.6|7541.2|7538.4|7542.4|7539.6|7541|7538.2|241
1640957570000|2021-12-31 13:32:50|||||||||4
1640957580000|2021-12-31 13:33:00|7540.2|7537.4|7533.2|7530.4|7540.2|7537.4|7533.2|7530.4|131
1640957590000|2021-12-31 13:33:10|7533.7|7530.9|7536.2|7533.4|7537|7534.2|7533.2|7530.4|61
1640957600000|2021-12-31 13:33:20|7536.8|7534|7536.7|7533.9|7538|7535.2|7536.7|7533.9|29
1640957610000|2021-12-31 13:33:30|7536.4|7533.6|7540|7537.2|7540|7537.2|7536.4|7533.6|27
1640957620000|2021-12-31 13:33:40|7539|7536.2|7539|7536.2|7540|7537.2|7539|7536.2|19
1640957630000|2021-12-31 13:33:50|7538.7|7535.9|7538.7|7535.9|7539|7536.2|7536|7533.2|41
1640957640000|2021-12-31 13:34:00|7538|7535.2|7537|7534.2|7538|7535.2|7537|7534.2|10
1640957650000|2021-12-31 13:34:10|7536|7533.2|7537|7534.2|7537|7534.2|7536|7533.2|26
1640957660000|2021-12-31 13:34:20|7537.2|7534.4|7539|7536.2|7539|7536.2|7537|7534.2|26
1640957670000|2021-12-31 13:34:30|7541.1|7538.3|7541.6|7538.8|7541.8|7539|7541.1|7538.3|284
1640957680000|2021-12-31 13:34:40|7541.8|7539|7542.6|7539.8|7542.6|7539.8|7541.8|7539|11
1640957690000|2021-12-31 13:34:50|7542|7539.2|7542.8|7540|7543.3|7540.5|7540.8|7538|38
1640957700000|2021-12-31 13:35:00|7542.2|7539.4|7542.3|7539.5|7542.8|7540|7541.8|7539|24
1640957710000|2021-12-31 13:35:10|7541.8|7539|7544.8|7542|7545.1|7542.3|7540.8|7538|25
1640957720000|2021-12-31 13:35:20|7544.6|7541.8|7542.6|7539.8|7544.6|7541.8|7541.6|7538.8|33
1640957730000|2021-12-31 13:35:30|7542.8|7540|7543.8|7541|7544.8|7542|7542.6|7539.8|49
1640957740000|2021-12-31 13:35:40|7543.6|7540.8|7547.8|7545|7547.8|7545|7543.6|7540.8|54
1640957750000|2021-12-31 13:35:50|7547.6|7544.8|7548.3|7545.5|7548.6|7545.8|7547.6|7544.8|7
1640957760000|2021-12-31 13:36:00|7547.8|7545|7550.6|7547.8|7550.6|7547.8|7547.8|7545|25
1640957770000|2021-12-31 13:36:10|7550|7547.2|7549.3|7546.5|7550.6|7547.8|7548.3|7545.5|42
1640957780000|2021-12-31 13:36:20|7549.6|7546.8|7548.6|7545.8|7549.8|7547|7546.6|7543.8|61
1640957790000|2021-12-31 13:36:30|7548.3|7545.5|7548.6|7545.8|7548.6|7545.8|7548.3|7545.5|4
1640957800000|2021-12-31 13:36:40|7548.3|7545.5|7546.8|7544|7548.3|7545.5|7546.8|7544|5
1640957810000|2021-12-31 13:36:50|7547.1|7544.3|7548.6|7545.8|7548.6|7545.8|7546.8|7544|15
1640957820000|2021-12-31 13:37:00|7548.3|7545.5|7549.6|7546.8|7550.6|7547.8|7547.8|7545|23
1640957830000|2021-12-31 13:37:10|7550.3|7547.5|7553.6|7550.8|7553.6|7550.8|7549.8|7547|44
1640957840000|2021-12-31 13:37:20|7554.6|7551.8|7552.8|7550|7554.6|7551.8|7551.8|7549|32
1640957850000|2021-12-31 13:37:30|7553.1|7550.3|7553.3|7550.5|7553.6|7550.8|7552.8|7550|14
1640957860000|2021-12-31 13:37:40|7552.8|7550|7550.8|7548|7552.8|7550|7550.6|7547.8|23
1640957870000|2021-12-31 13:37:50|7551.3|7548.5|7551.6|7548.8|7551.6|7548.8|7550.8|7548|15
1640957880000|2021-12-31 13:38:00|7551.3|7548.5|7551.3|7548.5|7551.6|7548.8|7550.6|7547.8|11
1640957890000|2021-12-31 13:38:10|7550.8|7548|7550.8|7548|7551.6|7548.8|7550.8|7548|9
1640957900000|2021-12-31 13:38:20|7551.6|7548.8|7552.6|7549.8|7552.6|7549.8|7550.8|7548|22
1640957910000|2021-12-31 13:38:30|7551.3|7548.5|7550.8|7548|7551.8|7549|7550.8|7548|11
1640957920000|2021-12-31 13:38:40|7551.8|7549|7551.8|7549|7552.3|7549.5|7550.8|7548|22
1640957930000|2021-12-31 13:38:50|7551.6|7548.8|7552.6|7549.8|7552.6|7549.8|7551.6|7548.8|8
1640957940000|2021-12-31 13:39:00|7552.3|7549.5|7549.6|7546.8|7552.8|7550|7547.8|7545|69
1640957950000|2021-12-31 13:39:10|7549.3|7546.5|7544.6|7541.8|7549.3|7546.5|7543.6|7540.8|66
1640957960000|2021-12-31 13:39:20|7543.8|7541|7544.6|7541.8|7544.8|7542|7543.3|7540.5|25
1640957970000|2021-12-31 13:39:30|7544.3|7541.5|7543.6|7540.8|7544.6|7541.8|7540.8|7538|76
1640957980000|2021-12-31 13:39:40|7544.6|7541.8|7544.3|7541.5|7544.6|7541.8|7543.6|7540.8|14
1640957990000|2021-12-31 13:39:50|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|7
1640958000000|2021-12-31 13:40:00|7542.8|7540|7540.6|7537.8|7542.8|7540|7540.6|7537.8|50
1640958010000|2021-12-31 13:40:10|||||||||7
1640958020000|2021-12-31 13:40:20|7540|7537.2|7538.6|7535.8|7540|7537.2|7538.6|7535.8|43
1640958030000|2021-12-31 13:40:30|7538.3|7535.5|7538.6|7535.8|7538.6|7535.8|7536.8|7534|22
1640958040000|2021-12-31 13:40:40|7538.3|7535.5|7536.6|7533.8|7538.3|7535.5|7536.6|7533.8|6
1640958050000|2021-12-31 13:40:50|7536.8|7534|7537.6|7534.8|7538.1|7535.3|7536.6|7533.8|22
1640958060000|2021-12-31 13:41:00|7537.8|7535|7541.6|7538.8|7541.6|7538.8|7537.8|7535|34
1640958070000|2021-12-31 13:41:10|7541.8|7539|7540.6|7537.8|7542.1|7539.3|7540.6|7537.8|8
1640958080000|2021-12-31 13:41:20|7540.3|7537.5|7539.6|7536.8|7540.6|7537.8|7538.6|7535.8|16
1640958090000|2021-12-31 13:41:30|7540.1|7537.3|7540.3|7537.5|7540.6|7537.8|7540.1|7537.3|9
1640958100000|2021-12-31 13:41:40|7540.6|7537.8|7540.8|7538|7542.6|7539.8|7540.6|7537.8|11
1640958110000|2021-12-31 13:41:50|7541.1|7538.3|7541.6|7538.8|7542.6|7539.8|7540.8|7538|9
1640958120000|2021-12-31 13:42:00|7542.6|7539.8|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|9
1640958130000|2021-12-31 13:42:10|7541.8|7539|7542.3|7539.5|7542.6|7539.8|7541.8|7539|6
1640958140000|2021-12-31 13:42:20|7542.6|7539.8|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|5
1640958150000|2021-12-31 13:42:30|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|9
1640958160000|2021-12-31 13:42:40|7543.8|7541|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|10
1640958170000|2021-12-31 13:42:50|7542.6|7539.8|7542.6|7539.8|7543.6|7540.8|7541.6|7538.8|17
1640958180000|2021-12-31 13:43:00|7542|7539.2|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|8
1640958190000|2021-12-31 13:43:10|7541.8|7539|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|4
1640958200000|2021-12-31 13:43:20|7541.3|7538.5|7539.6|7536.8|7541.3|7538.5|7539.6|7536.8|14
1640958210000|2021-12-31 13:43:30|7539.8|7537|7540.6|7537.8|7540.8|7538|7538.8|7536|16
1640958220000|2021-12-31 13:43:40|7540.3|7537.5|7541.6|7538.8|7541.6|7538.8|7539.6|7536.8|8
1640958230000|2021-12-31 13:43:50|7541.3|7538.5|7540.8|7538|7541.3|7538.5|7540.3|7537.5|8
1640958240000|2021-12-31 13:44:00|7539.8|7537|7544.1|7541.3|7545.3|7542.5|7539.6|7536.8|133
1640958250000|2021-12-31 13:44:10|7545.1|7542.3|7545.3|7542.5|7546.1|7543.3|7545.1|7542.3|15
1640958260000|2021-12-31 13:44:20|7546.1|7543.3|7545.8|7543|7546.3|7543.5|7545.8|7543|28
1640958270000|2021-12-31 13:44:30|7546.1|7543.3|7547.1|7544.3|7547.1|7544.3|7545.6|7542.8|15
1640958280000|2021-12-31 13:44:40|7546.6|7543.8|7546.3|7543.5|7546.6|7543.8|7545.8|7543|12
1640958290000|2021-12-31 13:44:50|7546.6|7543.8|7546.3|7543.5|7547.1|7544.3|7545.8|7543|17
1640958300000|2021-12-31 13:45:00|7546.1|7543.3|7545.3|7542.5|7546.3|7543.5|7545.3|7542.5|19
1640958310000|2021-12-31 13:45:10|7546.3|7543.5|7548.1|7545.3|7548.1|7545.3|7545.3|7542.5|48
1640958320000|2021-12-31 13:45:20|7547.8|7545|7547.1|7544.3|7547.8|7545|7547.1|7544.3|5
1640958330000|2021-12-31 13:45:30|7546.6|7543.8|7547.3|7544.5|7548.3|7545.5|7545.8|7543|35
1640958340000|2021-12-31 13:45:40|7546.8|7544|7545.6|7542.8|7546.8|7544|7545.3|7542.5|20
1640958350000|2021-12-31 13:45:50|7546.1|7543.3|7545.1|7542.3|7546.3|7543.5|7544.8|7542|15
1640958360000|2021-12-31 13:46:00|7544.8|7542|7544.3|7541.5|7545.1|7542.3|7543.8|7541|10
1640958370000|2021-12-31 13:46:10|7545.3|7542.5|7545.1|7542.3|7545.3|7542.5|7545.1|7542.3|7
1640958380000|2021-12-31 13:46:20|||||||||4
1640958390000|2021-12-31 13:46:30|||||||||5
1640958400000|2021-12-31 13:46:40|7544.8|7542|7543.3|7540.5|7544.8|7542|7542.1|7539.3|23
1640958410000|2021-12-31 13:46:50|7543.1|7540.3|7543.1|7540.3|7543.8|7541|7543.1|7540.3|6
1640958420000|2021-12-31 13:47:00|7542.3|7539.5|7535.3|7532.5|7542.3|7539.5|7535.3|7532.5|124
1640958430000|2021-12-31 13:47:10|7535.8|7533|7540.8|7538|7541.1|7538.3|7535.8|7533|45
1640958440000|2021-12-31 13:47:20|7540.1|7537.3|7544.1|7541.3|7544.8|7542|7540.1|7537.3|26
1640958450000|2021-12-31 13:47:30|7543.3|7540.5|7544.1|7541.3|7544.8|7542|7543.3|7540.5|12
1640958460000|2021-12-31 13:47:40|7544.6|7541.8|7544.1|7541.3|7544.8|7542|7543.8|7541|3
1640958470000|2021-12-31 13:47:50|7543.8|7541|7545.1|7542.3|7545.1|7542.3|7543.3|7540.5|11
1640958480000|2021-12-31 13:48:00|7545.3|7542.5|7547.1|7544.3|7547.3|7544.5|7545.3|7542.5|17
1640958490000|2021-12-31 13:48:10|7546.3|7543.5|7545.1|7542.3|7546.8|7544|7545.1|7542.3|12
1640958500000|2021-12-31 13:48:20|7544.8|7542|7545.3|7542.5|7545.8|7543|7544.8|7542|8
1640958510000|2021-12-31 13:48:30|7545.1|7542.3|7546.3|7543.5|7546.3|7543.5|7544.3|7541.5|6
1640958520000|2021-12-31 13:48:40|7546.1|7543.3|7545.3|7542.5|7546.1|7543.3|7545.1|7542.3|7
1640958530000|2021-12-31 13:48:50|7545.1|7542.3|7544.1|7541.3|7545.1|7542.3|7543.3|7540.5|9
1640958540000|2021-12-31 13:49:00|7544.3|7541.5|7546.1|7543.3|7546.3|7543.5|7544.3|7541.5|24
1640958550000|2021-12-31 13:49:10|7545.6|7542.8|7546.3|7543.5|7546.3|7543.5|7545.1|7542.3|14
1640958560000|2021-12-31 13:49:20|7546.1|7543.3|7547.1|7544.3|7548.1|7545.3|7545.8|7543|42
1640958570000|2021-12-31 13:49:30|7547.4|7544.6|7547.1|7544.3|7548.1|7545.3|7547.1|7544.3|8
1640958580000|2021-12-31 13:49:40|7547.9|7545.1|7548.8|7546|7549.1|7546.3|7547.9|7545.1|21
1640958590000|2021-12-31 13:49:50|7548.5|7545.7|7551.1|7548.3|7551.1|7548.3|7548.1|7545.3|36
1640958600000|2021-12-31 13:50:00|7550.8|7548|7550.1|7547.3|7551.1|7548.3|7549.3|7546.5|35
1640958610000|2021-12-31 13:50:10|7549.8|7547|7550.1|7547.3|7550.9|7548.1|7549.3|7546.5|35
1640958620000|2021-12-31 13:50:20|7549.5|7546.7|7551.1|7548.3|7551.1|7548.3|7549.3|7546.5|54
1640958630000|2021-12-31 13:50:30|7550.8|7548|7550.1|7547.3|7551.1|7548.3|7549.3|7546.5|19
1640958640000|2021-12-31 13:50:40|7549.8|7547|7550.1|7547.3|7551.1|7548.3|7549.3|7546.5|21
1640958650000|2021-12-31 13:50:50|7550.6|7547.8|7548.8|7546|7551.1|7548.3|7548.3|7545.5|44
1640958660000|2021-12-31 13:51:00|7548.3|7545.5|7547.1|7544.3|7548.8|7546|7547.1|7544.3|21
1640958670000|2021-12-31 13:51:10|7545.9|7541.9|7545.1|7542.3|7546.1|7543.3|7544.1|7541.3|120
1640958680000|2021-12-31 13:51:20|7544.8|7542|7544.3|7541.5|7545.1|7542.3|7544.3|7541.5|9
1640958690000|2021-12-31 13:51:30|7544.1|7541.3|7542.8|7540|7544.1|7541.3|7541.8|7539|22
1640958700000|2021-12-31 13:51:40|7542.3|7539.5|7541.1|7538.3|7543.1|7540.3|7541.1|7538.3|19
1640958710000|2021-12-31 13:51:50|7541.4|7538.6|7546.6|7543.8|7552.2|7545.3|7539.1|7536.3|291
1640958720000|2021-12-31 13:52:00|7546.9|7544.1|7547.1|7544.3|7547.1|7544.3|7546.6|7543.8|8
1640958730000|2021-12-31 13:52:10|7547.7|7544.9|7549.1|7546.3|7549.4|7546.6|7547.4|7544.6|21
1640958740000|2021-12-31 13:52:20|7549.7|7546.9|7550.1|7547.3|7551.1|7548.3|7549.1|7546.3|35
1640958750000|2021-12-31 13:52:30|7550.4|7547.6|7551.1|7548.3|7551.1|7548.3|7550.4|7547.6|17
1640958760000|2021-12-31 13:52:40|7551.3|7548.5|7551.1|7548.3|7551.3|7548.5|7551.1|7548.3|2
1640958770000|2021-12-31 13:52:50|7551.3|7548.5|7551.1|7548.3|7551.3|7548.5|7551.1|7548.3|5
1640958780000|2021-12-31 13:53:00|7552.1|7549.3|7551.4|7548.6|7552.1|7549.3|7550.8|7548|26
1640958790000|2021-12-31 13:53:10|7551.6|7548.8|7548.1|7545.3|7551.6|7548.8|7548.1|7545.3|34
1640958800000|2021-12-31 13:53:20|7548.4|7545.6|7548.6|7545.8|7548.6|7545.8|7547.3|7544.5|12
1640958810000|2021-12-31 13:53:30|7548.3|7545.5|7548.1|7545.3|7549.1|7546.3|7547.6|7544.8|10
1640958820000|2021-12-31 13:53:40|7547.5|7544.7|7547.1|7544.3|7547.5|7544.7|7546.3|7543.5|29
1640958830000|2021-12-31 13:53:50|7546.8|7544|7546.1|7543.3|7547.1|7544.3|7545.8|7543|7
1640958840000|2021-12-31 13:54:00|7546|7543.2|7546.1|7543.3|7546.1|7543.3|7543.5|7540.7|122
1640958850000|2021-12-31 13:54:10|7545.8|7543|7546.1|7543.3|7546.3|7543.5|7545.8|7543|5
1640958860000|2021-12-31 13:54:20|7546.3|7543.5|7546.3|7543.5|7546.3|7543.5|7546.3|7543.5|2
1640958870000|2021-12-31 13:54:30|7546.1|7543.3|7548.1|7545.3|7548.1|7545.3|7546.1|7543.3|13
1640958880000|2021-12-31 13:54:40|7548.3|7545.5|7547.8|7545|7549.3|7546.5|7547.8|7545|19
1640958890000|2021-12-31 13:54:50|7547.5|7544.7|7545|7542.2|7548.3|7545.5|7544.5|7541.7|24
1640958900000|2021-12-31 13:55:00|7545.3|7542.5|7543.5|7540.7|7545.5|7542.7|7543.5|7540.7|19
1640958910000|2021-12-31 13:55:10|7543.8|7541|7543.5|7540.7|7544|7541.2|7543.5|7540.7|9
1640958920000|2021-12-31 13:55:20|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7543.8|7541|11
1640958930000|2021-12-31 13:55:30|7544|7541.2|7541.5|7538.7|7544.3|7541.5|7541.5|7538.7|17
1640958940000|2021-12-31 13:55:40|7541.8|7539|7542.5|7539.7|7543.5|7540.7|7541.5|7538.7|28
1640958950000|2021-12-31 13:55:50|7542.8|7540|7544.5|7541.7|7545.5|7542.7|7542.8|7540|16
1640958960000|2021-12-31 13:56:00|7544.3|7541.5|7544.5|7541.7|7545.5|7542.7|7544|7541.2|12
1640958970000|2021-12-31 13:56:10|7543.5|7540.7|7543.5|7540.7|7543.5|7540.7|7543.3|7540.5|4
1640958980000|2021-12-31 13:56:20|7543|7540.2|7542.5|7539.7|7543.3|7540.5|7542.5|7539.7|3
1640958990000|2021-12-31 13:56:30|7542.8|7540|7544.5|7541.7|7544.5|7541.7|7542.8|7540|12
1640959000000|2021-12-31 13:56:40|7544.3|7541.5|7542.8|7540|7544.3|7541.5|7542.5|7539.7|10
1640959010000|2021-12-31 13:56:50|7542.5|7539.7|7545.6|7542.8|7546.1|7543.3|7542.3|7539.5|172
1640959020000|2021-12-31 13:57:00|7545.4|7542.6|7546.1|7543.3|7546.1|7543.3|7545.1|7542.3|6
1640959030000|2021-12-31 13:57:10|7545.9|7543.1|7545.9|7543.1|7546.1|7543.3|7545.9|7543.1|9
1640959040000|2021-12-31 13:57:20|7545.6|7542.8|7544.1|7541.3|7545.6|7542.8|7543.8|7541|15
1640959050000|2021-12-31 13:57:30|7543.8|7541|7541.9|7539.1|7543.8|7541|7541.3|7538.5|37
1640959060000|2021-12-31 13:57:40|7542.2|7539.4|7539.6|7536.8|7542.6|7539.8|7539.5|7536.7|45
1640959070000|2021-12-31 13:57:50|7539.3|7536.5|7541.1|7538.3|7541.9|7539.1|7538.9|7536.1|76
1640959080000|2021-12-31 13:58:00|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|32
1640959090000|2021-12-31 13:58:10|7539.9|7537.1|7540.1|7537.3|7540.4|7537.6|7539.1|7536.3|50
1640959100000|2021-12-31 13:58:20|7539.6|7536.8|7539.1|7536.3|7539.9|7537.1|7539.1|7536.3|15
1640959110000|2021-12-31 13:58:30|7538.8|7536|7540.1|7537.3|7540.1|7537.3|7538.8|7536|27
1640959120000|2021-12-31 13:58:40|7540.4|7537.6|7541.1|7538.3|7542.1|7539.3|7540.4|7537.6|37
1640959130000|2021-12-31 13:58:50|7541.3|7538.5|7541.9|7539.1|7541.9|7539.1|7541.3|7538.5|6
1640959140000|2021-12-31 13:59:00|7543.4|7540.6|7544.9|7542.1|7544.9|7542.1|7543.4|7540.6|66
1640959150000|2021-12-31 13:59:10|7544.7|7541.9|7544.1|7541.3|7545.1|7542.3|7544.1|7541.3|8
1640959160000|2021-12-31 13:59:20|7543.3|7540.5|7543.9|7541.1|7543.9|7541.1|7542.1|7539.3|19
1640959170000|2021-12-31 13:59:30|7543.6|7540.8|7542.1|7539.3|7543.9|7541.1|7542.1|7539.3|11
1640959180000|2021-12-31 13:59:40|7542.4|7539.6|7542.4|7539.6|7543.1|7540.3|7542.1|7539.3|9
1640959190000|2021-12-31 13:59:50|7542.6|7539.8|7541.1|7538.3|7542.6|7539.8|7541.1|7538.3|7
1640959200000|2021-12-31 14:00:00|7539.3|7536.5|7536.1|7533.3|7540.1|7537.3|7533.1|7530.3|362
1640959210000|2021-12-31 14:00:10|7536.7|7533.9|7535.1|7532.3|7536.9|7534.1|7535.1|7532.3|76
1640959220000|2021-12-31 14:00:20|7534.3|7531.5|7535.1|7532.3|7535.1|7532.3|7534.1|7531.3|40
1640959230000|2021-12-31 14:00:30|7534.9|7532.1|7537.9|7535.1|7537.9|7535.1|7534.1|7531.3|49
1640959240000|2021-12-31 14:00:40|7538.1|7535.3|7541.1|7538.3|7541.1|7538.3|7537.9|7535.1|54
1640959250000|2021-12-31 14:00:50|7541.7|7538.9|7543.9|7541.1|7544.1|7541.3|7541.7|7538.9|43
1640959260000|2021-12-31 14:01:00|7544.1|7541.3|7554.1|7551.3|7554.1|7551.3|7543.9|7541.1|185
1640959270000|2021-12-31 14:01:10|7554.4|7551.6|7555.7|7552.9|7556.4|7553.6|7553.9|7551.1|117
1640959280000|2021-12-31 14:01:20|7555.9|7553.1|7559.7|7556.9|7560.7|7557.9|7555.7|7552.9|268
1640959290000|2021-12-31 14:01:30|7560.2|7557.4|7559.7|7556.9|7561.7|7558.9|7557.2|7554.4|174
1640959300000|2021-12-31 14:01:40|7560.2|7557.4|7558.2|7555.4|7560.7|7557.9|7558.2|7555.4|72
1640959310000|2021-12-31 14:01:50|7558.4|7555.6|7561.7|7558.9|7563.2|7560.4|7558.4|7555.6|211
1640959320000|2021-12-31 14:02:00|7561.4|7558.6|7565.7|7562.9|7565.7|7562.9|7558.9|7556.1|133
1640959330000|2021-12-31 14:02:10|7564.7|7561.9|7564.7|7561.9|7565.7|7562.9|7563.7|7560.9|148
1640959340000|2021-12-31 14:02:20|7564.9|7562.1|7569.7|7566.9|7570.9|7568.1|7564.7|7561.9|231
1640959350000|2021-12-31 14:02:30|7569.4|7566.6|7569.7|7566.9|7569.9|7567.1|7568.7|7565.9|70
1640959360000|2021-12-31 14:02:40|7569.9|7567.1|7568.7|7565.9|7571.7|7568.9|7568.7|7565.9|98
1640959370000|2021-12-31 14:02:50|7569.4|7566.6|7569.7|7566.9|7570.7|7567.9|7567.7|7564.9|162
1640959380000|2021-12-31 14:03:00|7569.2|7566.4|7571.4|7568.6|7571.7|7568.9|7568.9|7566.1|81
1640959390000|2021-12-31 14:03:10|7570.9|7568.1|7574.4|7571.6|7576.4|7573.6|7568.9|7566.1|253
1640959400000|2021-12-31 14:03:20|7575.2|7572.4|7577.4|7574.6|7577.4|7574.6|7572.9|7570.1|107
1640959410000|2021-12-31 14:03:30|7577.1|7574.3|7575.7|7572.9|7577.7|7574.9|7575.4|7572.6|101
1640959420000|2021-12-31 14:03:40|7575.9|7573.1|7579.4|7576.6|7579.9|7577.1|7574.9|7572.1|113
1640959430000|2021-12-31 14:03:50|7579.7|7576.9|7578.7|7575.9|7579.7|7576.9|7577.1|7574.3|63
1640959440000|2021-12-31 14:04:00|7579.4|7576.6|7575.9|7573.1|7580.9|7578.1|7575.9|7573.1|137
1640959450000|2021-12-31 14:04:10|7575.7|7572.9|7575.9|7573.1|7576.7|7573.9|7575.7|7572.9|47
1640959460000|2021-12-31 14:04:20|7576.4|7573.6|7577.7|7574.9|7577.7|7574.9|7575.1|7572.3|86
1640959470000|2021-12-31 14:04:30|7576.7|7573.9|7576.7|7573.9|7576.7|7573.9|7575.9|7573.1|34
1640959480000|2021-12-31 14:04:40|7576.4|7573.6|7571.1|7568.3|7576.4|7573.6|7571.1|7568.3|116
1640959490000|2021-12-31 14:04:50|7571.9|7569.1|7573.4|7570.6|7573.9|7571.1|7571.9|7569.1|67
1640959500000|2021-12-31 14:05:00|7573.1|7570.3|7573.1|7570.3|7573.4|7570.6|7568.9|7566.1|90
1640959510000|2021-12-31 14:05:10|7573.4|7570.6|7577.4|7574.6|7577.7|7574.9|7573.1|7570.3|110
1640959520000|2021-12-31 14:05:20|7577.7|7573.7|7579.7|7576.9|7580.7|7577.9|7576.7|7573.7|161
1640959530000|2021-12-31 14:05:30|7579.4|7576.6|7578.4|7575.6|7580.4|7577.6|7576.7|7573.9|73
1640959540000|2021-12-31 14:05:40|7578.2|7575.4|7584.7|7581.9|7584.7|7581.9|7577.7|7574.9|252
1640959550000|2021-12-31 14:05:50|7584.9|7582.1|7582.7|7579.9|7585.4|7582.6|7582.7|7579.9|81
1640959560000|2021-12-31 14:06:00|7583.2|7580.4|7583.7|7580.9|7583.7|7580.9|7582.1|7579.3|47
1640959570000|2021-12-31 14:06:10|7584.2|7581.4|7584.7|7581.9|7584.7|7581.9|7582.7|7579.9|116
1640959580000|2021-12-31 14:06:20|7585.9|7583.1|7587.7|7584.9|7589.7|7586.9|7585.9|7583.1|245
1640959590000|2021-12-31 14:06:30|7586.9|7584.1|7586.7|7583.9|7588.2|7585.4|7585.7|7582.9|78
1640959600000|2021-12-31 14:06:40|7586.9|7584.1|7589.4|7586.6|7589.7|7586.9|7586.9|7584.1|144
1640959610000|2021-12-31 14:06:50|7589.7|7586.9|7589.9|7587.1|7590.4|7587.6|7586.7|7583.9|179
1640959620000|2021-12-31 14:07:00|7590.2|7587.4|7584.9|7582.1|7590.4|7587.6|7584.7|7581.9|195
1640959630000|2021-12-31 14:07:10|7584.7|7581.9|7583.7|7580.9|7584.7|7581.9|7580.7|7577.9|168
1640959640000|2021-12-31 14:07:20|7583.9|7581.1|7586.7|7583.9|7586.9|7584.1|7583.9|7581.1|50
1640959650000|2021-12-31 14:07:30|7586.4|7583.6|7584.9|7582.1|7586.7|7583.9|7584.7|7581.9|10
1640959660000|2021-12-31 14:07:40|7585.7|7582.9|7582.7|7579.9|7585.7|7582.9|7582.7|7579.9|25
1640959670000|2021-12-31 14:07:50|7582.9|7580.1|7584.7|7581.9|7586.5|7583.7|7582.7|7579.9|87
1640959680000|2021-12-31 14:08:00|7584.9|7582.1|7582.7|7579.9|7585.7|7582.9|7580.9|7578.1|47
1640959690000|2021-12-31 14:08:10|7582.9|7580.1|7582.4|7579.6|7582.9|7580.1|7581.7|7578.9|16
1640959700000|2021-12-31 14:08:20|7582.2|7579.4|7580.4|7577.6|7582.2|7579.4|7579.4|7576.6|72
1640959710000|2021-12-31 14:08:30|7579.7|7576.9|7577.7|7574.9|7580.7|7577.9|7577.7|7574.9|55
1640959720000|2021-12-31 14:08:40|7577.9|7575.1|7576.9|7574.1|7578.4|7575.6|7575.7|7572.9|47
1640959730000|2021-12-31 14:08:50|7576.7|7573.9|7581.2|7578.4|7582.2|7579.4|7576.7|7573.9|121
1640959740000|2021-12-31 14:09:00|7580.2|7577.4|7581.2|7578.4|7583.2|7580.4|7580.2|7577.4|48
1640959750000|2021-12-31 14:09:10|7580.9|7578.1|7578.9|7576.1|7580.9|7578.1|7578.7|7575.9|40
1640959760000|2021-12-31 14:09:20|7577.8|7575|7576.2|7573.4|7577.8|7575|7573.4|7570.6|204
1640959770000|2021-12-31 14:09:30|7575.7|7572.9|7574.2|7571.4|7575.7|7572.9|7573.4|7570.6|49
1640959780000|2021-12-31 14:09:40|7574.8|7572|7575.9|7573.1|7576.2|7573.4|7574.8|7572|28
1640959790000|2021-12-31 14:09:50|7576.2|7573.4|7575.2|7572.4|7577.2|7574.4|7573.9|7571.1|57
1640959800000|2021-12-31 14:10:00|7574.7|7571.9|7573.2|7570.4|7575.2|7572.4|7571.9|7569.1|41
1640959810000|2021-12-31 14:10:10|7573.8|7571|7573.7|7570.9|7576.2|7573.4|7573.2|7570.4|59
1640959820000|2021-12-31 14:10:20|7573.2|7570.4|7575.2|7572.4|7575.2|7572.4|7573.2|7570.4|29
1640959830000|2021-12-31 14:10:30|7577.1|7574.3|7574.4|7571.6|7577.4|7574.6|7574.2|7571.4|43
1640959840000|2021-12-31 14:10:40|7575.2|7572.4|7576.2|7573.4|7576.2|7573.4|7574.9|7572.1|29
1640959850000|2021-12-31 14:10:50|7576.4|7573.6|7574.7|7571.9|7576.4|7573.6|7574.7|7571.9|20
1640959860000|2021-12-31 14:11:00|7575.2|7572.4|7573.9|7571.1|7575.9|7573.1|7572.7|7569.9|31
1640959870000|2021-12-31 14:11:10|7573.7|7570.9|7572.7|7569.9|7573.7|7570.9|7571.4|7568.6|62
1640959880000|2021-12-31 14:11:20|7572.4|7569.6|7571.4|7568.6|7572.7|7569.9|7571.2|7568.4|18
1640959890000|2021-12-31 14:11:30|7571.2|7568.4|7571.4|7568.6|7571.4|7568.6|7570.7|7567.9|32
1640959900000|2021-12-31 14:11:40|7572|7569.2|7571.2|7568.4|7572.9|7570.1|7571|7568.2|18
1640959910000|2021-12-31 14:11:50|7572|7569.2|7571.2|7568.4|7572.2|7569.4|7571.2|7568.4|62
1640959920000|2021-12-31 14:12:00|7571.5|7568.7|7573|7570.2|7573|7570.2|7570.4|7567.6|24
1640959930000|2021-12-31 14:12:10|7573.2|7570.4|7573.2|7570.4|7574|7571.2|7573.2|7570.4|26
1640959940000|2021-12-31 14:12:20|7572.9|7570.1|7567.4|7564.6|7572.9|7570.1|7567.2|7564.4|116
1640959950000|2021-12-31 14:12:30|7568.2|7565.4|7577.2|7574.4|7578.4|7575.6|7566.4|7563.6|208
1640959960000|2021-12-31 14:12:40|7577.4|7574.6|7577.6|7574.8|7578.4|7575.6|7576.6|7573.8|45
1640959970000|2021-12-31 14:12:50|7578.4|7575.6|7584.4|7581.6|7584.4|7581.6|7578.4|7575.6|198
1640959980000|2021-12-31 14:13:00|7583.9|7581.1|7580.4|7577.6|7583.9|7581.1|7580.4|7577.6|42
1640959990000|2021-12-31 14:13:10|7579.2|7576.4|7576.9|7574.1|7579.2|7576.4|7576.9|7574.1|73
1640960000000|2021-12-31 14:13:20|7576.6|7573.8|7577.4|7574.6|7577.4|7574.6|7575.1|7572.3|35
1640960010000|2021-12-31 14:13:30|7577.1|7574.3|7576.6|7573.8|7577.4|7574.6|7576.6|7573.8|6
1640960020000|2021-12-31 14:13:40|7576.4|7573.6|7578.6|7575.8|7578.9|7576.1|7575.6|7572.8|46
1640960030000|2021-12-31 14:13:50|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.6|7574.8|5
1640960040000|2021-12-31 14:14:00|7578.2|7575.4|7580.4|7577.6|7580.4|7577.6|7578.2|7575.4|26
1640960050000|2021-12-31 14:14:10|7580.6|7577.8|7579.6|7576.8|7580.6|7577.8|7579.6|7576.8|2
1640960060000|2021-12-31 14:14:20|7579.9|7577.1|7578.6|7575.8|7580.6|7577.8|7577.6|7574.8|47
1640960070000|2021-12-31 14:14:30|7579.6|7576.8|7578.6|7575.8|7579.6|7576.8|7577.9|7575.1|15
1640960080000|2021-12-31 14:14:40|7578.9|7576.1|7593.9|7591.1|7594.9|7592.1|7578.9|7576.1|343
1640960090000|2021-12-31 14:14:50|7593.6|7590.8|7594.4|7591.6|7595.6|7592.8|7592.9|7590.1|97
1640960100000|2021-12-31 14:15:00|7594.6|7591.8|7597.2|7594.4|7598.2|7595.4|7594.6|7591.8|92
1640960110000|2021-12-31 14:15:10|7597.4|7594.6|7598.2|7595.4|7599.7|7596.9|7597.2|7594.4|74
1640960120000|2021-12-31 14:15:20|7598.5|7595.7|7598.9|7596.1|7599.2|7596.4|7597.4|7594.6|57
1640960130000|2021-12-31 14:15:30|7599.2|7596.4|7598.2|7595.4|7600.2|7597.4|7598.2|7595.4|61
1640960140000|2021-12-31 14:15:40|7598.4|7595.6|7599.2|7596.4|7601.2|7598.4|7598.4|7595.6|62
1640960150000|2021-12-31 14:15:50|7599.5|7596.7|7597.4|7594.6|7600.4|7597.6|7597.2|7594.4|56
1640960160000|2021-12-31 14:16:00|7597.9|7595.1|7597.4|7594.6|7598.4|7595.6|7596.2|7593.4|52
1640960170000|2021-12-31 14:16:10|7597.2|7594.4|7597.4|7594.6|7597.4|7594.6|7597.2|7594.4|13
1640960180000|2021-12-31 14:16:20|7597.7|7594.9|7598.2|7595.4|7599.2|7596.4|7595.4|7592.6|44
1640960190000|2021-12-31 14:16:30|7599.2|7596.4|7600.2|7597.4|7601.7|7598.9|7599.2|7596.4|92
1640960200000|2021-12-31 14:16:40|7600.4|7597.6|7602.2|7599.4|7602.9|7600.1|7600.2|7597.4|45
1640960210000|2021-12-31 14:16:50|7601.9|7599.1|7603.4|7600.6|7604.2|7601.4|7601.2|7598.4|78
1640960220000|2021-12-31 14:17:00|7602.9|7600.1|7602.4|7599.6|7605|7602.2|7602.4|7599.6|72
1640960230000|2021-12-31 14:17:10|7600.4|7597.6|7598.2|7595.4|7600.6|7597.8|7596.6|7593.8|163
1640960240000|2021-12-31 14:17:20|7598.4|7595.6|7603.4|7600.6|7604.2|7601.4|7596.4|7593.6|141
1640960250000|2021-12-31 14:17:30|7603.2|7600.4|7600.9|7598.1|7603.4|7600.6|7600.6|7597.8|72
1640960260000|2021-12-31 14:17:40|7600.6|7597.8|7600.4|7597.6|7601.2|7598.4|7600.4|7597.6|8
1640960270000|2021-12-31 14:17:50|7600.7|7597.9|7602.4|7599.6|7603.6|7600.8|7600.2|7597.4|28
1640960280000|2021-12-31 14:18:00|7601.9|7599.1|7602.4|7599.6|7602.6|7599.8|7601.2|7598.4|21
1640960290000|2021-12-31 14:18:10|7602.2|7599.4|7603.4|7600.6|7605|7602.2|7601.6|7598.8|83
1640960300000|2021-12-31 14:18:20|7603.2|7600.4|7604.4|7601.6|7604.9|7602.1|7601.4|7598.6|48
1640960310000|2021-12-31 14:18:30|7604.9|7602.1|7607.2|7604.4|7611.2|7608.4|7604.4|7601.6|185
1640960320000|2021-12-31 14:18:40|7607.5|7604.7|7604|7601.2|7608.2|7605.4|7603.2|7600.4|123
1640960330000|2021-12-31 14:18:50|7604.2|7601.4|7605.4|7602.6|7605.4|7602.6|7603.2|7600.4|42
1640960340000|2021-12-31 14:19:00|7605.7|7602.9|7605.2|7602.4|7608.2|7605.4|7605.2|7602.4|66
1640960350000|2021-12-31 14:19:10|7605.5|7602.7|7603.2|7600.4|7606.2|7603.4|7603.2|7600.4|39
1640960360000|2021-12-31 14:19:20|7602.9|7600.1|7604|7601.2|7604.5|7601.7|7602.6|7599.8|34
1640960370000|2021-12-31 14:19:30|7603.4|7600.6|7604.2|7601.4|7605.2|7602.4|7603.2|7600.4|34
1640960380000|2021-12-31 14:19:40|7603.4|7600.6|7605.2|7602.4|7606.5|7603.7|7603.2|7600.4|52
1640960390000|2021-12-31 14:19:50|7604.9|7602.1|7607|7604.2|7607|7604.2|7604.2|7601.4|16
1640960400000|2021-12-31 14:20:00|7607.5|7604.7|7608.2|7605.4|7610.2|7607.4|7607.2|7604.4|99
1640960410000|2021-12-31 14:20:10|7608.5|7605.7|7607.2|7604.4|7610.2|7607.4|7606.2|7603.4|58
1640960420000|2021-12-31 14:20:20|7607.5|7604.7|7606.2|7603.4|7607.5|7604.7|7606|7603.2|31
1640960430000|2021-12-31 14:20:30|7607|7604.2|7605.2|7602.4|7608|7605.2|7605.2|7602.4|55
1640960440000|2021-12-31 14:20:40|7606.2|7603.4|7607.2|7604.4|7607.8|7605|7606.2|7603.4|46
1640960450000|2021-12-31 14:20:50|7607.5|7604.7|7608.2|7605.4|7609|7606.2|7607.2|7604.4|38
1640960460000|2021-12-31 14:21:00|7608.5|7605.7|7607.2|7604.4|7610|7607.2|7607.2|7604.4|47
1640960470000|2021-12-31 14:21:10|7607|7604.2|7607.2|7604.4|7607.2|7604.4|7606.2|7603.4|23
1640960480000|2021-12-31 14:21:20|7606.9|7604.1|7606.2|7603.4|7607.2|7604.4|7606|7603.2|12
1640960490000|2021-12-31 14:21:30|7606.8|7604|7608.2|7605.4|7608.2|7605.4|7606.7|7603.9|22
1640960500000|2021-12-31 14:21:40|7608.5|7605.7|7611.2|7608.4|7611.2|7608.4|7608.5|7605.7|26
1640960510000|2021-12-31 14:21:50|7611.5|7608.7|7615.2|7612.4|7616|7613.2|7611.5|7608.7|153
1640960520000|2021-12-31 14:22:00|7616|7613.2|7614.2|7611.4|7619.2|7616.4|7614.2|7611.4|275
1640960530000|2021-12-31 14:22:10|7614|7611.2|7614|7611.2|7615.2|7612.4|7612.5|7609.7|72
1640960540000|2021-12-31 14:22:20|7614.2|7611.4|7614|7611.2|7614.2|7611.4|7613|7610.2|22
1640960550000|2021-12-31 14:22:30|7613.4|7610.6|7612.2|7609.4|7613.4|7610.6|7612|7609.2|46
1640960560000|2021-12-31 14:22:40|7612|7609.2|7612.5|7609.7|7613|7610.2|7612|7609.2|20
1640960570000|2021-12-31 14:22:50|7612.2|7609.4|7612.2|7609.4|7612.7|7609.9|7611.7|7608.9|30
1640960580000|2021-12-31 14:23:00|7612|7609.2|7608.2|7605.4|7612|7609.2|7608|7605.2|122
1640960590000|2021-12-31 14:23:10|7610|7607.2|7610.2|7607.4|7611.2|7608.4|7609.2|7606.4|69
1640960600000|2021-12-31 14:23:20|7609.5|7606.7|7608.2|7605.4|7610.4|7607.6|7608.2|7605.4|50
1640960610000|2021-12-31 14:23:30|7608.4|7605.6|7610.2|7607.4|7610.2|7607.4|7608.2|7605.4|43
1640960620000|2021-12-31 14:23:40|7610.8|7608|7609.2|7606.4|7610.8|7608|7608.2|7605.4|23
1640960630000|2021-12-31 14:23:50|7608.2|7605.4|7608.2|7605.4|7609.2|7606.4|7608.2|7605.4|21
1640960640000|2021-12-31 14:24:00|7607.9|7605.1|7608.2|7605.4|7608.5|7605.7|7607.5|7604.7|40
1640960650000|2021-12-31 14:24:10|7609|7606.2|7609.7|7606.9|7610.4|7607.6|7609|7606.2|27
1640960660000|2021-12-31 14:24:20|7610|7607.2|7609.2|7606.4|7610.2|7607.4|7608.4|7605.6|25
1640960670000|2021-12-31 14:24:30|7608.7|7605.9|7609.7|7606.9|7609.7|7606.9|7608.4|7605.6|15
1640960680000|2021-12-31 14:24:40|7609.9|7607.1|7610.2|7607.4|7610.2|7607.4|7609.9|7607.1|11
1640960690000|2021-12-31 14:24:50|7609.6|7606.8|7610.2|7607.4|7610.4|7607.6|7609.6|7606.8|28
1640960700000|2021-12-31 14:25:00|7610.4|7607.6|7613.2|7610.4|7614.2|7611.4|7610.2|7607.4|84
1640960710000|2021-12-31 14:25:10|7613.8|7611|7614.5|7611.7|7615|7612.2|7613.2|7610.4|39
1640960720000|2021-12-31 14:25:20|7615|7612.2|7614.2|7611.4|7615|7612.2|7614.2|7611.4|12
1640960730000|2021-12-31 14:25:30|7614.4|7611.6|7614.2|7611.4|7614.4|7611.6|7613.2|7610.4|33
1640960740000|2021-12-31 14:25:40|7614.5|7611.7|7612.2|7609.4|7616.2|7613.4|7612.2|7609.4|105
1640960750000|2021-12-31 14:25:50|7611.2|7608.4|7609.2|7606.4|7611.2|7608.4|7609.2|7606.4|57
1640960760000|2021-12-31 14:26:00|7608.2|7605.4|7608.9|7606.1|7609.2|7606.4|7607.4|7604.6|54
1640960770000|2021-12-31 14:26:10|7609.2|7606.4|7607.2|7604.4|7609.2|7606.4|7607.2|7604.4|30
1640960780000|2021-12-31 14:26:20|7607.7|7604.9|7606.7|7603.9|7608|7605.2|7605.4|7602.6|41
1640960790000|2021-12-31 14:26:30|7606.4|7603.6|7604.4|7601.6|7607.5|7604.7|7603.2|7600.4|74
1640960800000|2021-12-31 14:26:40|7604.2|7601.4|7605.7|7602.9|7606|7603.2|7604.2|7601.4|22
1640960810000|2021-12-31 14:26:50|7605.5|7602.7|7607.2|7604.4|7607.2|7604.4|7605.5|7602.7|20
1640960820000|2021-12-31 14:27:00|7606.9|7604.1|7607.2|7604.4|7608.7|7605.9|7606.2|7603.4|28
1640960830000|2021-12-31 14:27:10|7607|7604.2|7608|7605.2|7608.2|7605.4|7607|7604.2|8
1640960840000|2021-12-31 14:27:20|7608.2|7605.4|7607.5|7604.7|7608.2|7605.4|7607.2|7604.4|18
1640960850000|2021-12-31 14:27:30|7607.2|7604.4|7607.2|7604.4|7609.2|7606.4|7607.2|7604.4|11
1640960860000|2021-12-31 14:27:40|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7607.2|7604.4|9
1640960870000|2021-12-31 14:27:50|7607.9|7605.1|7607.4|7604.6|7608|7605.2|7607.4|7604.6|8
1640960880000|2021-12-31 14:28:00|7607.2|7604.4|7609.2|7606.4|7609.2|7606.4|7607|7604.2|15
1640960890000|2021-12-31 14:28:10|7609.8|7607|7610.2|7607.4|7611.2|7608.4|7609.8|7607|24
1640960900000|2021-12-31 14:28:20|7610|7607.2|7611|7608.2|7611.5|7608.7|7610|7607.2|18
1640960910000|2021-12-31 14:28:30|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7610.2|7607.4|28
1640960920000|2021-12-31 14:28:40|7611|7608.2|7607.6|7604.8|7611|7608.2|7607.4|7604.6|30
1640960930000|2021-12-31 14:28:50|7607.4|7604.6|7607.4|7604.6|7607.6|7604.8|7605.9|7603.1|17
1640960940000|2021-12-31 14:29:00|7606.9|7604.1|7605.9|7603.1|7607.9|7605.1|7605.6|7602.8|31
1640960950000|2021-12-31 14:29:10|7606.1|7603.3|7608.2|7605.4|7609.2|7606.4|7606.1|7603.3|134
1640960960000|2021-12-31 14:29:20|7608.8|7606|7609.2|7606.4|7609.2|7606.4|7608.7|7605.9|4
1640960970000|2021-12-31 14:29:30|7609.7|7606.9|7608|7605.2|7610.2|7607.4|7607.7|7604.9|22
1640960980000|2021-12-31 14:29:40|7607.7|7604.9|7608.2|7605.4|7608.2|7605.4|7607.2|7604.4|6
1640960990000|2021-12-31 14:29:50|7607.9|7605.1|7608|7605.2|7608.2|7605.4|7607.2|7604.4|14
1640961000000|2021-12-31 14:30:00|7608.2|7605.4|7610.4|7607.6|7612.5|7609.7|7607.2|7604.4|96
1640961010000|2021-12-31 14:30:10|7610.2|7607.4|7609.2|7606.4|7611.2|7608.4|7607.7|7604.9|48
1640961020000|2021-12-31 14:30:20|7609.5|7606.7|7612.9|7610.1|7613.4|7610.6|7608.9|7606.1|23
1640961030000|2021-12-31 14:30:30|7612.4|7609.6|7612.9|7610.1|7615.5|7612.7|7612.2|7609.4|51
1640961040000|2021-12-31 14:30:40|7612.4|7609.6|7611.2|7608.4|7612.4|7609.6|7611.2|7608.4|7
1640961050000|2021-12-31 14:30:50|7612.2|7609.4|7615.2|7612.4|7615.2|7612.4|7611.2|7608.4|44
1640961060000|2021-12-31 14:31:00|7614.9|7612.1|7611.2|7608.4|7617|7614.2|7611.2|7608.4|69
1640961070000|2021-12-31 14:31:10|7612|7609.2|7611.2|7608.4|7612.2|7609.4|7609.2|7606.4|61
1640961080000|2021-12-31 14:31:20|7610.6|7607.8|7608.2|7605.4|7610.6|7607.8|7607.6|7604.8|71
1640961090000|2021-12-31 14:31:30|7608.5|7605.7|7611.2|7608.4|7611.2|7608.4|7608.4|7605.6|44
1640961100000|2021-12-31 14:31:40|7611.4|7608.6|7610.9|7608.1|7611.4|7608.6|7609.4|7606.6|90
1640961110000|2021-12-31 14:31:50|7610.4|7607.6|7606.7|7603.9|7610.4|7607.6|7606|7603.2|48
1640961120000|2021-12-31 14:32:00|7606.5|7603.7|7608.4|7605.6|7609.4|7606.6|7606.4|7603.6|74
1640961130000|2021-12-31 14:32:10|7608.2|7605.4|7606.4|7603.6|7609.2|7606.4|7605.6|7602.8|68
1640961140000|2021-12-31 14:32:20|7607.4|7604.6|7607.4|7604.6|7608.4|7605.6|7605.9|7603.1|44
1640961150000|2021-12-31 14:32:30|7608.6|7605.8|7612.6|7609.8|7613.6|7610.8|7608.6|7605.8|108
1640961160000|2021-12-31 14:32:40|7612.9|7610.1|7614.4|7611.6|7614.4|7611.6|7611.9|7609.1|36
1640961170000|2021-12-31 14:32:50|7614.9|7612.1|7611.4|7608.6|7615.6|7612.8|7611.4|7608.6|81
1640961180000|2021-12-31 14:33:00|7609.7|7606.9|7612.6|7609.8|7613.4|7610.6|7609.2|7606.4|96
1640961190000|2021-12-31 14:33:10|7612.9|7610.1|7614.6|7611.8|7616.6|7613.8|7612.6|7609.8|61
1640961200000|2021-12-31 14:33:20|7614.2|7611.4|7616.4|7613.6|7617.6|7614.8|7613.6|7610.8|54
1640961210000|2021-12-31 14:33:30|7616.6|7613.8|7616.9|7614.1|7618.9|7616.1|7615.6|7612.8|89
1640961220000|2021-12-31 14:33:40|7617.4|7614.6|7617.6|7614.8|7618.6|7615.8|7615.6|7612.8|54
1640961230000|2021-12-31 14:33:50|7617.4|7614.6|7616.6|7613.8|7618.6|7615.8|7615.6|7612.8|79
1640961240000|2021-12-31 14:34:00|7616.9|7614.1|7614.6|7611.8|7616.9|7614.1|7614.6|7611.8|42
1640961250000|2021-12-31 14:34:10|7615.2|7612.4|7618.9|7616.1|7618.9|7616.1|7614.6|7611.8|41
1640961260000|2021-12-31 14:34:20|7618.6|7615.8|7617.6|7614.8|7618.6|7615.8|7615.6|7612.8|61
1640961270000|2021-12-31 14:34:30|7617.9|7615.1|7617.4|7614.6|7618.6|7615.8|7616.6|7613.8|32
1640961280000|2021-12-31 14:34:40|7617.6|7614.8|7618.9|7616.1|7619.9|7617.1|7617.6|7614.8|57
1640961290000|2021-12-31 14:34:50|7618.6|7615.8|7619.9|7617.1|7620.6|7617.8|7618.6|7615.8|31
1640961300000|2021-12-31 14:35:00|7620.4|7617.6|7620.9|7618.1|7625.4|7622.6|7619.9|7617.1|319
1640961310000|2021-12-31 14:35:10|7621.1|7618.3|7624.6|7621.8|7625.4|7622.6|7620.9|7618.1|76
1640961320000|2021-12-31 14:35:20|7624.1|7621.3|7618.4|7615.6|7624.6|7621.8|7617.4|7614.6|163
1640961330000|2021-12-31 14:35:30|7618.6|7615.8|7618.6|7615.8|7618.9|7616.1|7616.6|7613.8|42
1640961340000|2021-12-31 14:35:40|7618.4|7615.6|7618.6|7615.8|7618.6|7615.8|7616.6|7613.8|22
1640961350000|2021-12-31 14:35:50|7618.4|7615.6|7614.6|7611.8|7618.4|7615.6|7614.6|7611.8|77
1640961360000|2021-12-31 14:36:00|7615.6|7612.8|7613.6|7610.8|7616.6|7613.8|7612.6|7609.8|84
1640961370000|2021-12-31 14:36:10|7613.9|7611.1|7612.6|7609.8|7615.6|7612.8|7612.6|7609.8|42
1640961380000|2021-12-31 14:36:20|7613.4|7610.6|7612.6|7609.8|7613.9|7611.1|7611.6|7608.8|33
1640961390000|2021-12-31 14:36:30|7612.4|7609.6|7611.6|7608.8|7613.9|7611.1|7611.6|7608.8|49
1640961400000|2021-12-31 14:36:40|7611.4|7608.6|7608.9|7606.1|7611.4|7608.6|7608.1|7605.3|146
1640961410000|2021-12-31 14:36:50|7608.1|7605.3|7608.1|7605.3|7609.4|7606.6|7607.1|7604.3|42
1640961420000|2021-12-31 14:37:00|7607.5|7604.7|7605.1|7602.3|7607.5|7604.7|7604.1|7601.3|100
1640961430000|2021-12-31 14:37:10|7605.3|7602.5|7606.1|7603.3|7607.1|7604.3|7604.1|7601.3|59
1640961440000|2021-12-31 14:37:20|7605.1|7602.3|7604.1|7601.3|7606.1|7603.3|7604.1|7601.3|50
1640961450000|2021-12-31 14:37:30|7603.8|7601|7601.3|7598.5|7603.8|7601|7599.3|7596.5|106
1640961460000|2021-12-31 14:37:40|7600.3|7597.5|7599.1|7596.3|7601.1|7598.3|7598.3|7595.5|93
1640961470000|2021-12-31 14:37:50|7599.8|7597|7599.1|7596.3|7600.4|7597.6|7599.1|7596.3|56
1640961480000|2021-12-31 14:38:00|7599.5|7596.7|7599.1|7596.3|7600.1|7597.3|7598.1|7595.3|55
1640961490000|2021-12-31 14:38:10|7598.9|7596.1|7598.1|7595.3|7599.1|7596.3|7597.1|7594.3|87
1640961500000|2021-12-31 14:38:20|7597.8|7595|7597.1|7594.3|7599.3|7596.5|7597.1|7594.3|65
1640961510000|2021-12-31 14:38:30|7596.8|7594|7596.1|7593.3|7597.3|7594.5|7595.3|7592.5|71
1640961520000|2021-12-31 14:38:40|7596.4|7593.6|7597.1|7594.3|7599.1|7596.3|7596.4|7593.6|28
1640961530000|2021-12-31 14:38:50|7596.5|7593.7|7590.3|7587.5|7597.1|7594.3|7590.3|7587.5|325
1640961540000|2021-12-31 14:39:00|7591.1|7588.3|7591.8|7589|7593.3|7590.5|7590.5|7587.7|430
1640961550000|2021-12-31 14:39:10|7591.5|7588.7|7594.1|7591.3|7594.3|7591.5|7591.3|7588.5|95
1640961560000|2021-12-31 14:39:20|7594.3|7591.5|7591.3|7588.5|7594.3|7591.5|7591.3|7588.5|74
1640961570000|2021-12-31 14:39:30|7592.1|7589.3|7593.1|7590.3|7593.1|7590.3|7591.1|7588.3|36
1640961580000|2021-12-31 14:39:40|7592.3|7589.5|7601.1|7598.3|7601.1|7598.3|7592.1|7589.3|753
1640961590000|2021-12-31 14:39:50|7600.3|7597.5|7600.1|7597.3|7603.1|7600.3|7599.9|7597.1|84
1640961600000|2021-12-31 14:40:00|7599.5|7596.7|7598.1|7595.3|7600.1|7597.3|7596.6|7593.8|98
1640961610000|2021-12-31 14:40:10|7598.8|7596|7598.6|7595.8|7600.1|7597.3|7598.1|7595.3|49
1640961620000|2021-12-31 14:40:20|7598.9|7596.1|7598.1|7595.3|7600.1|7597.3|7597.3|7594.5|38
1640961630000|2021-12-31 14:40:30|7599.1|7596.3|7602.1|7599.3|7603.6|7600.8|7599.1|7596.3|57
1640961640000|2021-12-31 14:40:40|7601.5|7598.7|7602.1|7599.3|7602.1|7599.3|7601.1|7598.3|60
1640961650000|2021-12-31 14:40:50|7601.1|7598.3|7599.1|7596.3|7601.1|7598.3|7597.1|7594.3|115
1640961660000|2021-12-31 14:41:00|7599.4|7596.6|7597.1|7594.3|7599.9|7597.1|7595.3|7592.5|43
1640961670000|2021-12-31 14:41:10|7596.8|7594|7598.1|7595.3|7598.1|7595.3|7596.3|7593.5|18
1640961680000|2021-12-31 14:41:20|7598.3|7595.5|7597.3|7594.5|7599.9|7597.1|7597.1|7594.3|36
1640961690000|2021-12-31 14:41:30|7597.6|7594.8|7600.1|7597.3|7600.1|7597.3|7597.3|7594.5|40
1640961700000|2021-12-31 14:41:40|7600.3|7597.5|7602.1|7599.3|7602.1|7599.3|7600.1|7597.3|30
1640961710000|2021-12-31 14:41:50|7602.3|7599.5|7601.3|7598.5|7602.3|7599.5|7601.1|7598.3|27
1640961720000|2021-12-31 14:42:00|7601.1|7598.3|7600.1|7597.3|7602.1|7599.3|7599.1|7596.3|33
1640961730000|2021-12-31 14:42:10|7599.5|7596.7|7598.8|7596|7599.5|7596.7|7598.1|7595.3|21
1640961740000|2021-12-31 14:42:20|7598.3|7595.5|7597.1|7594.3|7598.3|7595.5|7597.1|7594.3|22
1640961750000|2021-12-31 14:42:30|7596.1|7593.3|7598.1|7595.3|7598.1|7595.3|7595.3|7592.5|103
1640961760000|2021-12-31 14:42:40|7597.5|7594.7|7594.1|7591.3|7597.6|7594.8|7593.1|7590.3|73
1640961770000|2021-12-31 14:42:50|7594.3|7591.5|7595.3|7592.5|7596.1|7593.3|7594.1|7591.3|18
1640961780000|2021-12-31 14:43:00|7594.7|7591.9|7593.5|7590.7|7595.1|7592.3|7591.5|7588.7|145
1640961790000|2021-12-31 14:43:10|7593.8|7591|7591.5|7588.7|7594|7591.2|7591.5|7588.7|55
1640961800000|2021-12-31 14:43:20|7591.2|7588.4|7593.2|7590.4|7593.5|7590.7|7590.5|7587.7|34
1640961810000|2021-12-31 14:43:30|7593|7590.2|7588.2|7585.4|7593.5|7590.7|7586.7|7583.9|148
1640961820000|2021-12-31 14:43:40|7587.5|7584.7|7587|7584.2|7588.5|7585.7|7585.7|7582.9|82
1640961830000|2021-12-31 14:43:50|7587.3|7584.5|7588|7585.2|7588.5|7585.7|7587|7584.2|36
1640961840000|2021-12-31 14:44:00|7588.3|7585.5|7588.5|7585.7|7589.5|7586.7|7588.3|7585.5|60
1640961850000|2021-12-31 14:44:10|7589.1|7586.3|7587.5|7584.7|7590|7587.2|7587.5|7584.7|36
1640961860000|2021-12-31 14:44:20|7587.8|7585|7586.5|7583.7|7588|7585.2|7585.7|7582.9|67
1640961870000|2021-12-31 14:44:30|7586.2|7583.4|7585.5|7582.7|7586.5|7583.7|7584.7|7581.9|64
1640961880000|2021-12-31 14:44:40|7585.7|7582.9|7583.5|7580.7|7586.5|7583.7|7583|7580.2|55
1640961890000|2021-12-31 14:44:50|7583.2|7580.4|7583.5|7580.7|7583.8|7581|7581.5|7578.7|84
1640961900000|2021-12-31 14:45:00|7583.8|7581|7584|7581.2|7584.5|7581.7|7582.5|7579.7|49
1640961910000|2021-12-31 14:45:10|7584.3|7581.5|7587.7|7584.9|7588.5|7585.7|7583.7|7580.9|66
1640961920000|2021-12-31 14:45:20|7587.5|7584.7|7590.5|7587.7|7591.3|7588.5|7586.5|7583.7|82
1640961930000|2021-12-31 14:45:30|7590.2|7587.4|7590.5|7587.7|7591.5|7588.7|7589|7586.2|65
1640961940000|2021-12-31 14:45:40|7590.2|7587.4|7595.3|7592.5|7595.6|7592.8|7589.5|7586.7|110
1640961950000|2021-12-31 14:45:50|7595.6|7592.8|7594.3|7591.5|7596.3|7593.5|7593.3|7590.5|87
1640961960000|2021-12-31 14:46:00|7594.5|7591.7|7590.3|7587.5|7594.5|7591.7|7590.3|7587.5|29
1640961970000|2021-12-31 14:46:10|7591.1|7588.3|7588.5|7585.7|7591.3|7588.5|7588.3|7585.5|39
1640961980000|2021-12-31 14:46:20|7588|7585.2|7588.5|7585.7|7590|7587.2|7587.3|7584.5|32
1640961990000|2021-12-31 14:46:30|7588.7|7585.9|7589.5|7586.7|7590|7587.2|7587.7|7584.9|26
1640962000000|2021-12-31 14:46:40|7589.7|7586.9|7589.5|7586.7|7590.5|7587.7|7588.7|7585.9|15
1640962010000|2021-12-31 14:46:50|7589.8|7587|7589.2|7586.4|7590.5|7587.7|7588.5|7585.7|13
1640962020000|2021-12-31 14:47:00|7589|7586.2|7587.5|7584.7|7589|7586.2|7587.5|7584.7|21
1640962030000|2021-12-31 14:47:10|7588.2|7585.4|7582.5|7579.7|7588.2|7585.4|7582|7579.2|55
1640962040000|2021-12-31 14:47:20|7582.8|7580|7584.5|7581.7|7584.5|7581.7|7581.5|7578.7|55
1640962050000|2021-12-31 14:47:30|7584.2|7581.4|7583|7580.2|7585.5|7582.7|7582.7|7579.9|62
1640962060000|2021-12-31 14:47:40|7583.5|7580.7|7583.5|7580.7|7585.5|7582.7|7583.2|7580.4|44
1640962070000|2021-12-31 14:47:50|7583.8|7581|7582.5|7579.7|7584.1|7581.3|7581.5|7578.7|33
1640962080000|2021-12-31 14:48:00|7582.8|7580|7585.5|7582.7|7586.5|7583.7|7582.5|7579.7|21
1640962090000|2021-12-31 14:48:10|7585.8|7583|7589.3|7586.5|7589.5|7586.7|7585.8|7583|32
1640962100000|2021-12-31 14:48:20|7589.5|7586.7|7588.5|7585.7|7589.5|7586.7|7587.5|7584.7|33
1640962110000|2021-12-31 14:48:30|7587.7|7584.9|7589.5|7586.7|7589.5|7586.7|7587.5|7584.7|68
1640962120000|2021-12-31 14:48:40|7589.3|7586.5|7587.5|7584.7|7589.3|7586.5|7586.5|7583.7|15
1640962130000|2021-12-31 14:48:50|7586.7|7583.9|7586.5|7583.7|7587|7584.2|7586.5|7583.7|16
1640962140000|2021-12-31 14:49:00|7586.2|7583.4|7588.5|7585.7|7589.5|7586.7|7585.5|7582.7|41
1640962150000|2021-12-31 14:49:10|7588.8|7586|7589.3|7586.5|7590.5|7587.7|7588.5|7585.7|53
1640962160000|2021-12-31 14:49:20|7589.5|7586.7|7588.5|7585.7|7589.5|7586.7|7588.5|7585.7|10
1640962170000|2021-12-31 14:49:30|7588.3|7585.5|7587.8|7585|7588.5|7585.7|7586.3|7583.5|26
1640962180000|2021-12-31 14:49:40|7588.1|7585.3|7586.1|7583.3|7588.5|7585.7|7585.8|7583|22
1640962190000|2021-12-31 14:49:50|7586.3|7583.5|7585.5|7582.7|7586.5|7583.7|7585.5|7582.7|25
1640962200000|2021-12-31 14:50:00|7585|7582.2|7583.5|7580.7|7585.8|7583|7583.5|7580.7|28
1640962210000|2021-12-31 14:50:10|7583.8|7581|7583.2|7580.4|7584.5|7581.7|7582.7|7579.9|59
1640962220000|2021-12-31 14:50:20|7583.5|7580.7|7585.5|7582.7|7585.5|7582.7|7582.7|7579.9|39
1640962230000|2021-12-31 14:50:30|7586.6|7583.8|7586.8|7584|7588.3|7585.5|7586.5|7583.7|38
1640962240000|2021-12-31 14:50:40|7587.5|7584.7|7585.5|7582.7|7588.5|7585.7|7585.5|7582.7|20
1640962250000|2021-12-31 14:50:50|7585.8|7583|7587.5|7584.7|7588.3|7585.5|7585.8|7583|26
1640962260000|2021-12-31 14:51:00|7587.2|7584.4|7589.3|7586.5|7589.3|7586.5|7585.5|7582.7|147
1640962270000|2021-12-31 14:51:10|7589|7586.2|7588.7|7585.9|7589.5|7586.7|7587.5|7584.7|71
1640962280000|2021-12-31 14:51:20|7589|7586.2|7586.5|7583.7|7589.5|7586.7|7586.5|7583.7|29
1640962290000|2021-12-31 14:51:30|7586.8|7584|7586.5|7583.7|7587.5|7584.7|7585.5|7582.7|7
1640962300000|2021-12-31 14:51:40|7587.1|7584.3|7590.5|7587.7|7591.8|7589|7587.1|7584.3|88
1640962310000|2021-12-31 14:51:50|7589.5|7586.7|7590.8|7588|7590.8|7588|7588.5|7585.7|22
1640962320000|2021-12-31 14:52:00|7590.5|7587.7|7590.5|7587.7|7591.5|7588.7|7590.3|7587.5|15
1640962330000|2021-12-31 14:52:10|7591.3|7588.5|7595.1|7592.3|7596.3|7593.5|7591.1|7588.3|93
1640962340000|2021-12-31 14:52:20|7594.5|7591.7|7593.1|7590.3|7594.5|7591.7|7593.1|7590.3|35
1640962350000|2021-12-31 14:52:30|7593.5|7590.7|7594.1|7591.3|7594.3|7591.5|7593.1|7590.3|5
1640962360000|2021-12-31 14:52:40|7594.3|7591.5|7592.3|7589.5|7594.3|7591.5|7590.5|7587.7|38
1640962370000|2021-12-31 14:52:50|7592.5|7589.7|7591.5|7588.7|7592.5|7589.7|7590.5|7587.7|16
1640962380000|2021-12-31 14:53:00|7591.2|7588.4|7591.5|7588.7|7592.5|7589.7|7590.5|7587.7|14
1640962390000|2021-12-31 14:53:10|7591.3|7588.5|7592.5|7589.7|7593.3|7590.5|7591.3|7588.5|75
1640962400000|2021-12-31 14:53:20|7592.1|7589.3|7589.5|7586.7|7592.1|7589.3|7589.5|7586.7|32
1640962410000|2021-12-31 14:53:30|7589.8|7587|7599.1|7596.3|7599.3|7596.5|7589.3|7586.5|166
1640962420000|2021-12-31 14:53:40|7600.1|7597.3|7604.1|7601.3|7605.3|7602.5|7600.1|7597.3|214
1640962430000|2021-12-31 14:53:50|7604.3|7601.5|7606.8|7604|7607.3|7604.5|7604.1|7601.3|163
1640962440000|2021-12-31 14:54:00|7606.5|7603.7|7605.1|7602.3|7606.8|7604|7604.1|7601.3|99
1640962450000|2021-12-31 14:54:10|7606.1|7603.3|7605.3|7602.5|7606.1|7603.3|7605.1|7602.3|28
1640962460000|2021-12-31 14:54:20|7605.1|7602.3|7607.1|7604.3|7608.3|7605.5|7605.1|7602.3|172
1640962470000|2021-12-31 14:54:30|7606.8|7604|7609.1|7606.3|7610.1|7607.3|7606.1|7603.3|61
1640962480000|2021-12-31 14:54:40|7609.6|7606.8|7607.8|7605|7610.1|7607.3|7607.3|7604.5|60
1640962490000|2021-12-31 14:54:50|7607.3|7604.5|7607.8|7605|7608.1|7605.3|7606.3|7603.5|37
1640962500000|2021-12-31 14:55:00|7607.3|7604.5|7605.3|7602.5|7607.8|7605|7605.1|7602.3|33
1640962510000|2021-12-31 14:55:10|7605.1|7602.3|7605.8|7603|7606.3|7603.5|7604.3|7601.5|31
1640962520000|2021-12-31 14:55:20|7605.3|7602.5|7602.3|7599.5|7605.3|7602.5|7602.3|7599.5|38
1640962530000|2021-12-31 14:55:30|7602.5|7599.7|7599.3|7596.5|7605.3|7602.5|7596.9|7594.1|177
1640962540000|2021-12-31 14:55:40|7598.8|7596|7596.2|7593.4|7598.8|7596|7595.4|7592.6|140
1640962550000|2021-12-31 14:55:50|7596.5|7593.7|7599.5|7596.7|7600.2|7597.4|7594.7|7591.9|180
1640962560000|2021-12-31 14:56:00|7598.5|7595.7|7598.5|7595.7|7600.8|7598|7596|7593.2|174
1640962570000|2021-12-31 14:56:10|7599.5|7596.7|7600.7|7597.9|7601.5|7598.7|7599.5|7596.7|54
1640962580000|2021-12-31 14:56:20|7600.5|7597.7|7598.5|7595.7|7600.5|7597.7|7598.5|7595.7|15
1640962590000|2021-12-31 14:56:30|7597.5|7594.7|7598.5|7595.7|7598.8|7596|7595.9|7593.1|87
1640962600000|2021-12-31 14:56:40|7599.1|7596.3|7599.2|7596.4|7599.5|7596.7|7598.5|7595.7|18
1640962610000|2021-12-31 14:56:50|7598.7|7595.9|7595.5|7592.7|7599.5|7596.7|7594.7|7591.9|20
1640962620000|2021-12-31 14:57:00|7595.8|7593|7594.5|7591.7|7596.2|7593.4|7594.5|7591.7|58
1640962630000|2021-12-31 14:57:10|7593.9|7591.1|7593.5|7590.7|7594.5|7591.7|7591.5|7588.7|46
1640962640000|2021-12-31 14:57:20|7593.8|7591|7592.5|7589.7|7593.8|7591|7592.5|7589.7|13
1640962650000|2021-12-31 14:57:30|7592.8|7590|7593.5|7590.7|7595.3|7592.5|7592.5|7589.7|22
1640962660000|2021-12-31 14:57:40|7592.5|7589.7|7594.3|7591.5|7594.5|7591.7|7592.5|7589.7|23
1640962670000|2021-12-31 14:57:50|7593.7|7590.9|7593.5|7590.7|7595.3|7592.5|7593.5|7590.7|30
1640962680000|2021-12-31 14:58:00|7593.8|7591|7599.1|7596.3|7600.1|7597.3|7593.5|7590.7|91
1640962690000|2021-12-31 14:58:10|7599.6|7596.8|7598.3|7595.5|7600.1|7597.3|7598.3|7595.5|30
1640962700000|2021-12-31 14:58:20|7598.8|7596|7599.1|7596.3|7599.3|7596.5|7598.3|7595.5|27
1640962710000|2021-12-31 14:58:30|7598.5|7595.7|7599.3|7596.5|7599.3|7596.5|7598.3|7595.5|13
1640962720000|2021-12-31 14:58:40|7599.8|7597|7602.1|7599.3|7603.8|7601|7599.8|7597|45
1640962730000|2021-12-31 14:58:50|7602.5|7599.7|7602.3|7599.5|7602.5|7599.7|7601.3|7598.5|19
1640962740000|2021-12-31 14:59:00|7602.6|7599.8|7600.8|7598|7603.1|7600.3|7600.3|7597.5|56
1640962750000|2021-12-31 14:59:10|7600.3|7597.5|7599.1|7596.3|7600.3|7597.5|7597.1|7594.3|57
1640962760000|2021-12-31 14:59:20|7599.6|7596.8|7599.3|7596.5|7600.1|7597.3|7598.1|7595.3|22
1640962770000|2021-12-31 14:59:30|7599.1|7596.3|7600.1|7597.3|7600.5|7597.7|7598.1|7595.3|21
1640962780000|2021-12-31 14:59:40|7600.3|7597.5|7601.1|7598.3|7601.3|7598.5|7600.1|7597.3|14
1640962790000|2021-12-31 14:59:50|7601.3|7598.5|7604.3|7601.5|7605.1|7602.3|7601.3|7598.5|40
1640962800000|2021-12-31 15:00:00|7603.7|7600.9|7602.1|7599.3|7603.7|7600.9|7601.1|7598.3|41
1640962810000|2021-12-31 15:00:10|7601.8|7599|7601.1|7598.3|7601.8|7599|7598.3|7595.5|46
1640962820000|2021-12-31 15:00:20|7601.3|7598.5|7603.1|7600.3|7603.3|7600.5|7600.3|7597.5|41
1640962830000|2021-12-31 15:00:30|7603.3|7600.5|7601.3|7598.5|7603.3|7600.5|7601.3|7598.5|12
1640962840000|2021-12-31 15:00:40|7600.8|7598|7600.1|7597.3|7600.8|7598|7598.8|7596|29
1640962850000|2021-12-31 15:00:50|7599.5|7596.7|7598.3|7595.5|7601.1|7598.3|7598.3|7595.5|38
1640962860000|2021-12-31 15:01:00|7598|7595.2|7595.1|7592.3|7598.3|7595.5|7594.8|7592|44
1640962870000|2021-12-31 15:01:10|7595.8|7593|7594.1|7591.3|7596.1|7593.3|7593.1|7590.3|37
1640962880000|2021-12-31 15:01:20|7593.8|7591|7593.8|7591|7595.3|7592.5|7593.3|7590.5|48
1640962890000|2021-12-31 15:01:30|7594.1|7591.3|7594.1|7591.3|7595.8|7593|7592.3|7589.5|31
1640962900000|2021-12-31 15:01:40|7593.8|7591|7593.1|7590.3|7593.8|7591|7591.3|7588.5|17
1640962910000|2021-12-31 15:01:50|7593.3|7590.5|7593.3|7590.5|7594.3|7591.5|7592.3|7589.5|66
1640962920000|2021-12-31 15:02:00|7592.3|7589.5|7595.1|7592.3|7595.3|7592.5|7592.1|7589.3|44
1640962930000|2021-12-31 15:02:10|7594.8|7592|7595.3|7592.5|7598.1|7595.3|7594.8|7592|39
1640962940000|2021-12-31 15:02:20|7595.6|7592.8|7592.5|7589.7|7596.1|7593.3|7591.5|7588.7|83
1640962950000|2021-12-31 15:02:30|7592.3|7589.5|7591.5|7588.7|7592.3|7589.5|7590.7|7587.9|20
1640962960000|2021-12-31 15:02:40|7591|7588.2|7591.5|7588.7|7593.5|7590.7|7590.5|7587.7|41
1640962970000|2021-12-31 15:02:50|7591.2|7588.4|7590.5|7587.7|7591.5|7588.7|7589.7|7586.9|33
1640962980000|2021-12-31 15:03:00|7590.2|7587.4|7591.5|7588.7|7591.5|7588.7|7589.5|7586.7|40
1640962990000|2021-12-31 15:03:10|7591.2|7588.4|7590.5|7587.7|7591.2|7588.4|7588.2|7585.4|59
1640963000000|2021-12-31 15:03:20|7590.2|7587.4|7592.5|7589.7|7592.5|7589.7|7589.5|7586.7|23
1640963010000|2021-12-31 15:03:30|7593|7590.2|7595.8|7593|7596.5|7593.7|7593|7590.2|113
1640963020000|2021-12-31 15:03:40|7595.5|7592.7|7595.3|7592.5|7596.3|7593.5|7595.1|7592.3|9
1640963030000|2021-12-31 15:03:50|7594.3|7591.5|7596.3|7593.5|7597.5|7594.7|7594.3|7591.5|31
1640963040000|2021-12-31 15:04:00|7595.7|7592.9|7594.1|7591.3|7596.1|7593.3|7593.3|7590.5|48
1640963050000|2021-12-31 15:04:10|7593.8|7591|7593.5|7590.7|7594.5|7591.7|7592.7|7589.9|24
1640963060000|2021-12-31 15:04:20|7594.1|7591.3|7592.1|7589.3|7594.3|7591.5|7591.5|7588.7|43
1640963070000|2021-12-31 15:04:30|7592.3|7589.5|7591.8|7589|7593.1|7590.3|7590.5|7587.7|39
1640963080000|2021-12-31 15:04:40|7592.1|7589.3|7589.1|7586.3|7593.1|7590.3|7589.1|7586.3|15
1640963090000|2021-12-31 15:04:50|7588.8|7586|7589.1|7586.3|7589.1|7586.3|7588.1|7585.3|25
1640963100000|2021-12-31 15:05:00|7589.3|7586.5|7594.1|7591.3|7595.1|7592.3|7589.1|7586.3|69
1640963110000|2021-12-31 15:05:10|7594.6|7591.8|7595.1|7592.3|7596.1|7593.3|7594.6|7591.8|25
1640963120000|2021-12-31 15:05:20|7595.3|7592.5|7596.1|7593.3|7597.1|7594.3|7595.1|7592.3|30
1640963130000|2021-12-31 15:05:30|7595.8|7593|7597.1|7594.3|7597.3|7594.5|7595.3|7592.5|15
1640963140000|2021-12-31 15:05:40|7596.8|7594|7597.3|7594.5|7598.1|7595.3|7596.3|7593.5|21
1640963150000|2021-12-31 15:05:50|7597.8|7595|7597.8|7595|7599.3|7596.5|7596.3|7593.5|39
1640963160000|2021-12-31 15:06:00|7598.1|7595.3|7599.1|7596.3|7600.8|7598|7597.8|7595|38
1640963170000|2021-12-31 15:06:10|7598.8|7596|7596.1|7593.3|7598.8|7596|7595.5|7592.7|31
1640963180000|2021-12-31 15:06:20|7595.5|7592.7|7599.1|7596.3|7599.1|7596.3|7595.3|7592.5|34
1640963190000|2021-12-31 15:06:30|7598.3|7595.5|7598.1|7595.3|7599.1|7596.3|7597.3|7594.5|16
1640963200000|2021-12-31 15:06:40|7598.3|7595.5|7598.1|7595.3|7599.1|7596.3|7598.1|7595.3|11
1640963210000|2021-12-31 15:06:50|7598.3|7595.5|7600.3|7597.5|7601.3|7598.5|7598.1|7595.3|44
1640963220000|2021-12-31 15:07:00|7600.1|7597.3|7601.3|7598.5|7603.1|7600.3|7600.1|7597.3|53
1640963230000|2021-12-31 15:07:10|7601.1|7598.3|7600.1|7597.3|7602.1|7599.3|7599.5|7596.7|24
1640963240000|2021-12-31 15:07:20|7600.6|7597.8|7601.3|7598.5|7602.3|7599.5|7600.6|7597.8|14
1640963250000|2021-12-31 15:07:30|7601.6|7598.8|7602.1|7599.3|7602.1|7599.3|7599.3|7596.5|25
1640963260000|2021-12-31 15:07:40|7601.5|7598.7|7601.3|7598.5|7602.1|7599.3|7600.1|7597.3|25
1640963270000|2021-12-31 15:07:50|7600.8|7598|7602.1|7599.3|7602.1|7599.3|7599.1|7596.3|41
1640963280000|2021-12-31 15:08:00|7602.3|7599.5|7603.1|7600.3|7603.6|7600.8|7601.1|7598.3|37
1640963290000|2021-12-31 15:08:10|7603.3|7600.5|7607.1|7604.3|7607.3|7604.5|7603.1|7600.3|47
1640963300000|2021-12-31 15:08:20|7607.3|7604.5|7609.3|7606.5|7609.3|7606.5|7606.3|7603.5|37
1640963310000|2021-12-31 15:08:30|7609.8|7607|7616.3|7613.5|7616.3|7613.5|7609.8|7607|184
1640963320000|2021-12-31 15:08:40|7617.1|7614.3|7615.1|7612.3|7617.3|7614.5|7615.1|7612.3|55
1640963330000|2021-12-31 15:08:50|7614.8|7612|7614.1|7611.3|7616.1|7613.3|7613.3|7610.5|168
1640963340000|2021-12-31 15:09:00|7614.3|7611.5|7614.3|7611.5|7616.1|7613.3|7614.1|7611.3|95
1640963350000|2021-12-31 15:09:10|7614.1|7611.3|7612.3|7609.5|7614.6|7611.8|7612.3|7609.5|100
1640963360000|2021-12-31 15:09:20|7612.8|7610|7615.1|7612.3|7615.1|7612.3|7612.3|7609.5|31
1640963370000|2021-12-31 15:09:30|7614.1|7611.3|7612.8|7610|7614.1|7611.3|7612.3|7609.5|29
1640963380000|2021-12-31 15:09:40|7613.1|7610.3|7612.3|7609.5|7613.1|7610.3|7612.1|7609.3|32
1640963390000|2021-12-31 15:09:50|7612.1|7609.3|7613.1|7610.3|7613.1|7610.3|7611.5|7608.7|36
1640963400000|2021-12-31 15:10:00|7612.8|7610|7612.3|7609.5|7613.1|7610.3|7611.1|7608.3|47
1640963410000|2021-12-31 15:10:10|7612.1|7609.3|7615.1|7612.3|7615.1|7612.3|7611.1|7608.3|41
1640963420000|2021-12-31 15:10:20|7614.1|7611.3|7615.1|7612.3|7616.1|7613.3|7614.1|7611.3|55
1640963430000|2021-12-31 15:10:30|7616.3|7613.5|7614.1|7611.3|7617.1|7614.3|7613.1|7610.3|45
1640963440000|2021-12-31 15:10:40|7614.3|7611.5|7613.1|7610.3|7615.1|7612.3|7613.1|7610.3|13
1640963450000|2021-12-31 15:10:50|7613.3|7610.5|7615.1|7612.3|7616.1|7613.3|7613.1|7610.3|42
1640963460000|2021-12-31 15:11:00|7614.8|7612|7612.1|7609.3|7614.8|7612|7611.1|7608.3|58
1640963470000|2021-12-31 15:11:10|7613.1|7610.3|7612.1|7609.3|7613.1|7610.3|7612.1|7609.3|17
1640963480000|2021-12-31 15:11:20|7611.8|7609|7613.1|7610.3|7613.1|7610.3|7611.1|7608.3|13
1640963490000|2021-12-31 15:11:30|7612.8|7610|7615.1|7612.3|7616.1|7613.3|7612.8|7610|35
1640963500000|2021-12-31 15:11:40|7615.3|7612.5|7612.1|7609.3|7615.5|7612.7|7612.1|7609.3|12
1640963510000|2021-12-31 15:11:50|7612.5|7609.7|7614|7611.2|7615.1|7612.3|7612.5|7609.7|22
1640963520000|2021-12-31 15:12:00|7615|7612.2|7614|7611.2|7615|7612.2|7614|7611.2|16
1640963530000|2021-12-31 15:12:10|7613.3|7610.5|7612|7609.2|7613.3|7610.5|7611|7608.2|18
1640963540000|2021-12-31 15:12:20|7611.8|7609|7611|7608.2|7612|7609.2|7611|7608.2|12
1640963550000|2021-12-31 15:12:30|7611.3|7608.5|7608|7605.2|7611.8|7609|7607.3|7604.5|78
1640963560000|2021-12-31 15:12:40|7608.3|7605.5|7608.3|7605.5|7608.5|7605.7|7607.3|7604.5|20
1640963570000|2021-12-31 15:12:50|7608|7605.2|7608|7605.2|7608.8|7606|7607.3|7604.5|17
1640963580000|2021-12-31 15:13:00|7608.3|7605.5|7606|7603.2|7608.3|7605.5|7605.3|7602.5|27
1640963590000|2021-12-31 15:13:10|7605.8|7603|7605.3|7602.5|7606|7603.2|7605.3|7602.5|18
1640963600000|2021-12-31 15:13:20|7605.8|7603|7605|7602.2|7606.3|7603.5|7605|7602.2|8
1640963610000|2021-12-31 15:13:30|7606|7603.2|7606|7603.2|7606|7603.2|7605|7602.2|14
1640963620000|2021-12-31 15:13:40|7606.3|7603.5|7609|7606.2|7609|7606.2|7605.3|7602.5|24
1640963630000|2021-12-31 15:13:50|7608.8|7606|7608|7605.2|7608.8|7606|7608|7605.2|5
1640963640000|2021-12-31 15:14:00|7607.8|7605|7607|7604.2|7607.8|7605|7605.8|7603|15
1640963650000|2021-12-31 15:14:10|7606.8|7604|7605|7602.2|7607|7604.2|7603|7600.2|24
1640963660000|2021-12-31 15:14:20|7604.8|7602|7603|7600.2|7604.8|7602|7603|7600.2|34
1640963670000|2021-12-31 15:14:30|7602.8|7600|7603.3|7600.5|7603.8|7601|7600.8|7598|94
1640963680000|2021-12-31 15:14:40|7603.5|7600.7|7604|7601.2|7605|7602.2|7603.5|7600.7|17
1640963690000|2021-12-31 15:14:50|7603.5|7600.7|7604|7601.2|7604|7601.2|7603|7600.2|19
1640963700000|2021-12-31 15:15:00|7603.5|7600.7|7602|7599.2|7603.5|7600.7|7601|7598.2|23
1640963710000|2021-12-31 15:15:10|7602.3|7599.5|7603|7600.2|7603|7600.2|7602|7599.2|18
1640963720000|2021-12-31 15:15:20|7602.8|7600|7601|7598.2|7602.8|7600|7601|7598.2|25
1640963730000|2021-12-31 15:15:30|7601.6|7598.8|7601|7598.2|7603|7600.2|7601|7598.2|30
1640963740000|2021-12-31 15:15:40|7601.3|7598.5|7603.3|7600.5|7603.8|7601|7601.3|7598.5|17
1640963750000|2021-12-31 15:15:50|7603|7600.2|7603|7600.2|7604.3|7601.5|7603|7600.2|8
1640963760000|2021-12-31 15:16:00|7603.6|7600.8|7601|7598.2|7604|7601.2|7601|7598.2|26
1640963770000|2021-12-31 15:16:10|7601.6|7598.8|7605|7602.2|7605|7602.2|7601.6|7598.8|21
1640963780000|2021-12-31 15:16:20|7606|7603.2|7603.8|7601|7606|7603.2|7602|7599.2|45
1640963790000|2021-12-31 15:16:30|7604|7601.2|7605.3|7602.5|7606|7603.2|7604|7601.2|42
1640963800000|2021-12-31 15:16:40|7605.8|7603|7605|7602.2|7606.6|7603.8|7605|7602.2|74
1640963810000|2021-12-31 15:16:50|7605.5|7602.7|7605|7602.2|7605.8|7603|7605|7602.2|8
1640963820000|2021-12-31 15:17:00|7605.3|7602.5|7607|7604.2|7608|7605.2|7605.3|7602.5|39
1640963830000|2021-12-31 15:17:10|7607.3|7604.5|7607|7604.2|7608|7605.2|7607|7604.2|11
1640963840000|2021-12-31 15:17:20|7607.3|7604.5|7607|7604.2|7607.3|7604.5|7606|7603.2|35
1640963850000|2021-12-31 15:17:30|7606.5|7603.7|7606|7603.2|7606.5|7603.7|7606|7603.2|22
1640963860000|2021-12-31 15:17:40|7606.5|7603.7|7605|7602.2|7606.5|7603.7|7605|7602.2|21
1640963870000|2021-12-31 15:17:50|7604.8|7602|7603|7600.2|7604.8|7602|7603|7600.2|33
1640963880000|2021-12-31 15:18:00|7603.3|7600.5|7605|7602.2|7605.8|7603|7603.3|7600.5|23
1640963890000|2021-12-31 15:18:10|7605.3|7602.5|7608|7605.2|7608|7605.2|7605.3|7602.5|63
1640963900000|2021-12-31 15:18:20|7608.6|7605.8|7608|7605.2|7609|7606.2|7607.8|7605|31
1640963910000|2021-12-31 15:18:30|7608.6|7605.8|7606|7603.2|7609|7606.2|7605.5|7602.7|49
1640963920000|2021-12-31 15:18:40|7607|7604.2|7606|7603.2|7607.3|7604.5|7606|7603.2|14
1640963930000|2021-12-31 15:18:50|7606.6|7603.8|7606.3|7603.5|7607|7604.2|7606|7603.2|25
1640963940000|2021-12-31 15:19:00|7606.6|7603.8|7609.8|7607|7610.5|7607.7|7606.6|7603.8|46
1640963950000|2021-12-31 15:19:10|7610.6|7607.8|7610|7607.2|7611.8|7609|7608|7605.2|88
1640963960000|2021-12-31 15:19:20|7609.5|7606.7|7610.8|7608|7611|7608.2|7609.5|7606.7|31
1640963970000|2021-12-31 15:19:30|7611.8|7609|7612.3|7609.5|7612.8|7610|7611|7608.2|71
1640963980000|2021-12-31 15:19:40|7612.8|7610|7618.1|7615.3|7619.4|7616.6|7612.8|7610|200
1640963990000|2021-12-31 15:19:50|7618.3|7615.5|7617.3|7614.5|7618.9|7616.1|7617.3|7614.5|73
1640964000000|2021-12-31 15:20:00|7617.6|7614.8|7614.6|7611.8|7618.6|7615.8|7614.6|7611.8|53
1640964010000|2021-12-31 15:20:10|7613.6|7610.8|7612.6|7609.8|7614.6|7611.8|7612.6|7609.8|47
1640964020000|2021-12-31 15:20:20|7612.8|7610|7612.8|7610|7614.6|7611.8|7612.6|7609.8|40
1640964030000|2021-12-31 15:20:30|7613.1|7610.3|7611.6|7608.8|7613.1|7610.3|7610.6|7607.8|44
1640964040000|2021-12-31 15:20:40|7612.2|7609.4|7612.6|7609.8|7612.9|7610.1|7611.6|7608.8|27
1640964050000|2021-12-31 15:20:50|7612.9|7610.1|7614.6|7611.8|7614.6|7611.8|7612.9|7610.1|25
1640964060000|2021-12-31 15:21:00|7615.2|7612.4|7613.6|7610.8|7615.6|7612.8|7613.6|7610.8|37
1640964070000|2021-12-31 15:21:10|7614.2|7611.4|7612.9|7610.1|7614.6|7611.8|7612.6|7609.8|23
1640964080000|2021-12-31 15:21:20|7613.2|7610.4|7612.8|7610|7613.4|7610.6|7612.4|7609.6|15
1640964090000|2021-12-31 15:21:30|7613.4|7610.6|7611.6|7608.8|7614.2|7611.4|7611.4|7608.6|43
1640964100000|2021-12-31 15:21:40|7612.4|7609.6|7608.6|7605.8|7612.4|7609.6|7608.6|7605.8|43
1640964110000|2021-12-31 15:21:50|7609.2|7606.4|7608.6|7605.8|7609.2|7606.4|7608.6|7605.8|12
1640964120000|2021-12-31 15:22:00|7609.2|7606.4|7606.6|7603.8|7609.4|7606.6|7606.4|7603.6|22
1640964130000|2021-12-31 15:22:10|7606.9|7604.1|7605.6|7602.8|7607.4|7604.6|7605.6|7602.8|29
1640964140000|2021-12-31 15:22:20|7605.4|7602.6|7605.6|7602.8|7605.6|7602.8|7604.3|7601.5|45
1640964150000|2021-12-31 15:22:30|7605.9|7603.1|7606.6|7603.8|7606.6|7603.8|7605.9|7603.1|7
1640964160000|2021-12-31 15:22:40|7606.4|7603.6|7607.6|7604.8|7607.6|7604.8|7606.4|7603.6|19
1640964170000|2021-12-31 15:22:50|7607.9|7605.1|7607.6|7604.8|7608.6|7605.8|7607.6|7604.8|23
1640964180000|2021-12-31 15:23:00|7608.2|7605.4|7607.6|7604.8|7608.2|7605.4|7605.6|7602.8|55
1640964190000|2021-12-31 15:23:10|7607|7604.2|7606.6|7603.8|7607|7604.2|7604.6|7601.8|26
1640964200000|2021-12-31 15:23:20|7607.6|7604.8|7606.6|7603.8|7607.6|7604.8|7606.6|7603.8|34
1640964210000|2021-12-31 15:23:30|7607.2|7604.4|7607.6|7604.8|7607.6|7604.8|7606.4|7603.6|19
1640964220000|2021-12-31 15:23:40|7608.2|7605.4|7607.6|7604.8|7608.4|7605.6|7607.6|7604.8|30
1640964230000|2021-12-31 15:23:50|7607.9|7605.1|7607.6|7604.8|7608.4|7605.6|7607.6|7604.8|15
1640964240000|2021-12-31 15:24:00|7607.9|7605.1|7602.6|7599.8|7607.9|7605.1|7602.1|7599.3|37
1640964250000|2021-12-31 15:24:10|7601.8|7599|7600.6|7597.8|7601.8|7599|7600.4|7597.6|24
1640964260000|2021-12-31 15:24:20|7601.2|7598.4|7599.8|7597|7602.6|7599.8|7599.6|7596.8|55
1640964270000|2021-12-31 15:24:30|7599.6|7596.8|7598.6|7595.8|7599.6|7596.8|7598.6|7595.8|46
1640964280000|2021-12-31 15:24:40|7598.9|7596.1|7595.3|7592.5|7599.6|7596.8|7595|7592.2|111
1640964290000|2021-12-31 15:24:50|7595.6|7592.8|7596|7593.2|7596.8|7594|7594.8|7592|28
1640964300000|2021-12-31 15:25:00|7595.8|7593|7592.3|7589.5|7596|7593.2|7592|7589.2|66
1640964310000|2021-12-31 15:25:10|7592|7589.2|7592.8|7590|7593.8|7591|7591.8|7589|61
1640964320000|2021-12-31 15:25:20|7592.3|7589.5|7593|7590.2|7593|7590.2|7592|7589.2|27
1640964330000|2021-12-31 15:25:30|7592.8|7590|7593|7590.2|7593|7590.2|7592|7589.2|19
1640964340000|2021-12-31 15:25:40|7592.8|7590|7587|7584.2|7592.8|7590|7586|7583.2|115
1640964350000|2021-12-31 15:25:50|7586.8|7584|7587.3|7584.5|7588|7585.2|7585|7582.2|64
1640964360000|2021-12-31 15:26:00|7587.6|7584.8|7586|7583.2|7587.6|7584.8|7584|7581.2|92
1640964370000|2021-12-31 15:26:10|7585.3|7582.5|7587|7584.2|7587|7584.2|7583.8|7581|59
1640964380000|2021-12-31 15:26:20|7586.8|7584|7586.8|7584|7588.8|7586|7586|7583.2|67
1640964390000|2021-12-31 15:26:30|7587|7584.2|7588|7585.2|7589|7586.2|7587|7584.2|28
1640964400000|2021-12-31 15:26:40|7588.3|7585.5|7585|7582.2|7588.5|7585.7|7585|7582.2|37
1640964410000|2021-12-31 15:26:50|7583.7|7580.9|7584|7581.2|7586|7583.2|7583|7580.2|68
1640964420000|2021-12-31 15:27:00|7583.8|7581|7582.8|7580|7585.8|7583|7580.3|7577.5|245
1640964430000|2021-12-31 15:27:10|7582.3|7579.5|7583|7580.2|7583.8|7581|7582|7579.2|33
1640964440000|2021-12-31 15:27:20|7583.8|7581|7580.3|7577.5|7583.8|7581|7580.3|7577.5|63
1640964450000|2021-12-31 15:27:30|7580.5|7577.7|7583|7580.2|7584|7581.2|7580.3|7577.5|24
1640964460000|2021-12-31 15:27:40|7582.3|7579.5|7585|7582.2|7585|7582.2|7582.3|7579.5|32
1640964470000|2021-12-31 15:27:50|7585.3|7582.5|7589|7586.2|7589|7586.2|7585.3|7582.5|50
1640964480000|2021-12-31 15:28:00|7589.3|7586.5|7587|7584.2|7590|7587.2|7586.8|7584|75
1640964490000|2021-12-31 15:28:10|7587.3|7584.5|7586.3|7583.5|7587.8|7585|7586.3|7583.5|11
1640964500000|2021-12-31 15:28:20|7586.5|7583.7|7584|7581.2|7587.5|7584.7|7582.8|7580|34
1640964510000|2021-12-31 15:28:30|7583.5|7580.7|7584|7581.2|7584|7581.2|7583|7580.2|16
1640964520000|2021-12-31 15:28:40|7583.8|7581|7584|7581.2|7584|7581.2|7583|7580.2|24
1640964530000|2021-12-31 15:28:50|7583.8|7581|7584|7581.2|7584|7581.2|7583|7580.2|13
1640964540000|2021-12-31 15:29:00|7583|7580.2|7583|7580.2|7584|7581.2|7582|7579.2|26
1640964550000|2021-12-31 15:29:10|7582.8|7580|7579|7576.2|7582.8|7580|7578|7575.2|79
1640964560000|2021-12-31 15:29:20|7578.8|7576|7580|7577.2|7581|7578.2|7578|7575.2|43
1640964570000|2021-12-31 15:29:30|7580.3|7577.5|7582|7579.2|7582|7579.2|7580.3|7577.5|41
1640964580000|2021-12-31 15:29:40|7581|7578.2|7581|7578.2|7582|7579.2|7580.3|7577.5|20
1640964590000|2021-12-31 15:29:50|7580.5|7577.7|7582|7579.2|7582|7579.2|7580|7577.2|36
1640964600000|2021-12-31 15:30:00|7581.8|7579|7580.8|7578|7582|7579.2|7579|7576.2|52
1640964610000|2021-12-31 15:30:10|7580.3|7577.5|7578|7575.2|7580.8|7578|7577.8|7575|32
1640964620000|2021-12-31 15:30:20|7577.5|7574.7|7578|7575.2|7578.5|7575.7|7576.8|7574|66
1640964630000|2021-12-31 15:30:30|7577.3|7574.5|7581|7578.2|7582|7579.2|7577.3|7574.5|81
1640964640000|2021-12-31 15:30:40|7581.3|7578.5|7581|7578.2|7583|7580.2|7580|7577.2|38
1640964650000|2021-12-31 15:30:50|7580.8|7578|7581|7578.2|7582|7579.2|7580.8|7578|51
1640964660000|2021-12-31 15:31:00|7581.3|7578.5|7579.3|7576.5|7582|7579.2|7579|7576.2|39
1640964670000|2021-12-31 15:31:10|7579|7576.2|7579|7576.2|7579.3|7576.5|7578.3|7575.5|26
1640964680000|2021-12-31 15:31:20|7578.5|7575.7|7580.3|7577.5|7581|7578.2|7578.3|7575.5|14
1640964690000|2021-12-31 15:31:30|7580|7577.2|7583|7580.2|7583|7580.2|7580|7577.2|20
1640964700000|2021-12-31 15:31:40|7582.3|7579.5|7585|7582.2|7585|7582.2|7582|7579.2|23
1640964710000|2021-12-31 15:31:50|7585.3|7582.5|7583|7580.2|7585.3|7582.5|7583|7580.2|38
1640964720000|2021-12-31 15:32:00|7582.8|7580|7582|7579.2|7583|7580.2|7582|7579.2|9
1640964730000|2021-12-31 15:32:10|7581|7578.2|7579|7576.2|7581|7578.2|7578.3|7575.5|38
1640964740000|2021-12-31 15:32:20|7579.3|7576.5|7582|7579.2|7583|7580.2|7579|7576.2|24
1640964750000|2021-12-31 15:32:30|7582.3|7579.5|7582|7579.2|7582.3|7579.5|7581.3|7578.5|10
1640964760000|2021-12-31 15:32:40|7581.8|7579|7583|7580.2|7583.3|7580.5|7581.3|7578.5|29
1640964770000|2021-12-31 15:32:50|7583.3|7580.5|7584.3|7581.5|7584.3|7581.5|7583.3|7580.5|6
1640964780000|2021-12-31 15:33:00|7584.5|7581.7|7584|7581.2|7585.3|7582.5|7583|7580.2|33
1640964790000|2021-12-31 15:33:10|7584.3|7581.5|7587.3|7584.5|7587.5|7584.7|7584.3|7581.5|102
1640964800000|2021-12-31 15:33:20|7587|7584.2|7582.3|7579.5|7587.3|7584.5|7582.3|7579.5|50
1640964810000|2021-12-31 15:33:30|7582|7579.2|7582.3|7579.5|7583.3|7580.5|7581.5|7578.7|17
1640964820000|2021-12-31 15:33:40|7582|7579.2|7585.3|7582.5|7585.8|7583|7581.3|7578.5|37
1640964830000|2021-12-31 15:33:50|7585|7582.2|7586.3|7583.5|7588|7585.2|7584.3|7581.5|42
1640964840000|2021-12-31 15:34:00|7586|7583.2|7585.3|7582.5|7586.3|7583.5|7583.5|7580.7|49
1640964850000|2021-12-31 15:34:10|7584.8|7582|7584.5|7581.7|7586|7583.2|7584.5|7581.7|32
1640964860000|2021-12-31 15:34:20|7584.2|7581.4|7585.5|7582.7|7585.5|7582.7|7584.2|7581.4|10
1640964870000|2021-12-31 15:34:30|7585|7582.2|7585.5|7582.7|7585.5|7582.7|7584.5|7581.7|9
1640964880000|2021-12-31 15:34:40|7585.8|7583|7589.5|7586.7|7590.5|7587.7|7585.8|7583|53
1640964890000|2021-12-31 15:34:50|7589.2|7586.4|7592.3|7589.5|7593|7590.2|7588.9|7586.1|71
1640964900000|2021-12-31 15:35:00|7592|7589.2|7590|7587.2|7592|7589.2|7589.8|7587|74
1640964910000|2021-12-31 15:35:10|7589.5|7586.7|7587.8|7585|7589.5|7586.7|7586.3|7583.5|38
1640964920000|2021-12-31 15:35:20|7587|7584.2|7586.3|7583.5|7587.8|7585|7586|7583.2|23
1640964930000|2021-12-31 15:35:30|7586|7583.2|7588|7585.2|7588|7585.2|7586|7583.2|18
1640964940000|2021-12-31 15:35:40|7587|7584.2|7587|7584.2|7587.3|7584.5|7586|7583.2|5
1640964950000|2021-12-31 15:35:50|7586.8|7584|7587|7584.2|7587.3|7584.5|7586.3|7583.5|26
1640964960000|2021-12-31 15:36:00|7586.8|7584|7583.8|7581|7586.8|7584|7583|7580.2|36
1640964970000|2021-12-31 15:36:10|7584|7581.2|7582|7579.2|7585|7582.2|7582|7579.2|24
1640964980000|2021-12-31 15:36:20|7582.6|7579.8|7584|7581.2|7585|7582.2|7582.6|7579.8|32
1640964990000|2021-12-31 15:36:30|7583.8|7581|7584|7581.2|7584|7581.2|7582|7579.2|29
1640965000000|2021-12-31 15:36:40|7583.5|7580.7|7585|7582.2|7585|7582.2|7583|7580.2|12
1640965010000|2021-12-31 15:36:50|7584.5|7581.7|7584|7581.2|7584.5|7581.7|7583|7580.2|20
1640965020000|2021-12-31 15:37:00|7583.8|7581|7582|7579.2|7584.5|7581.7|7582|7579.2|30
1640965030000|2021-12-31 15:37:10|7582.3|7579.5|7580|7577.2|7582.8|7580|7580|7577.2|46
1640965040000|2021-12-31 15:37:20|7580.6|7577.8|7580|7577.2|7581|7578.2|7579|7576.2|26
1640965050000|2021-12-31 15:37:30|7579.8|7577|7583|7580.2|7583.8|7581|7579.8|7577|26
1640965060000|2021-12-31 15:37:40|7584|7581.2|7583|7580.2|7584|7581.2|7583|7580.2|19
1640965070000|2021-12-31 15:37:50|7582.5|7579.7|7584|7581.2|7584|7581.2|7582|7579.2|16
1640965080000|2021-12-31 15:38:00|7584.6|7581.8|7583|7580.2|7586|7583.2|7583|7580.2|33
1640965090000|2021-12-31 15:38:10|7583.3|7580.5|7585|7582.2|7585|7582.2|7583|7580.2|18
1640965100000|2021-12-31 15:38:20|7585.3|7582.5|7586|7583.2|7586|7583.2|7585|7582.2|21
1640965110000|2021-12-31 15:38:30|7585|7582.2|7584.5|7581.7|7586|7583.2|7584.5|7581.7|22
1640965120000|2021-12-31 15:38:40|7584.3|7581.5|7584|7581.2|7584.3|7581.5|7582.8|7580|8
1640965130000|2021-12-31 15:38:50|7584.8|7582|7585|7582.2|7586|7583.2|7584.8|7582|16
1640965140000|2021-12-31 15:39:00|7584.8|7582|7586|7583.2|7586|7583.2|7583|7580.2|22
1640965150000|2021-12-31 15:39:10|7587|7584.2|7587|7584.2|7588|7585.2|7586|7583.2|24
1640965160000|2021-12-31 15:39:20|7587.6|7584.8|7586|7583.2|7589|7586.2|7585|7582.2|50
1640965170000|2021-12-31 15:39:30|7587|7584.2|7587|7584.2|7587|7584.2|7586|7583.2|14
1640965180000|2021-12-31 15:39:40|7586.8|7584|7589|7586.2|7589|7586.2|7586.8|7584|34
1640965190000|2021-12-31 15:39:50|7588.8|7586|7587.8|7585|7589|7586.2|7587.5|7584.7|24
1640965200000|2021-12-31 15:40:00|7587.3|7584.5|7588.8|7586|7589|7586.2|7587|7584.2|19
1640965210000|2021-12-31 15:40:10|7588|7585.2|7588|7585.2|7589|7586.2|7588|7585.2|19
1640965220000|2021-12-31 15:40:20|7588.3|7585.5|7588.8|7586|7589|7586.2|7588|7585.2|13
1640965230000|2021-12-31 15:40:30|7588|7585.2|7587|7584.2|7588|7585.2|7587|7584.2|6
1640965240000|2021-12-31 15:40:40|7586.5|7583.7|7589|7586.2|7589|7586.2|7586.5|7583.7|38
1640965250000|2021-12-31 15:40:50|7588.8|7586|7587|7584.2|7589|7586.2|7586|7583.2|22
1640965260000|2021-12-31 15:41:00|7586|7583.2|7586|7583.2|7586.8|7584|7584.3|7581.5|26
1640965270000|2021-12-31 15:41:10|7585|7582.2|7584|7581.2|7585.8|7583|7584|7581.2|19
1640965280000|2021-12-31 15:41:20|7584.6|7581.8|7584.3|7581.5|7585|7582.2|7583.3|7580.5|28
1640965290000|2021-12-31 15:41:30|7584|7581.2|7584|7581.2|7584|7581.2|7583.3|7580.5|19
1640965300000|2021-12-31 15:41:40|7583.5|7580.7|7581|7578.2|7583.5|7580.7|7580.3|7577.5|125
1640965310000|2021-12-31 15:41:50|7581.3|7578.5|7582|7579.2|7582|7579.2|7581|7578.2|13
1640965320000|2021-12-31 15:42:00|7583|7580.2|7582|7579.2|7584.3|7581.5|7582|7579.2|41
1640965330000|2021-12-31 15:42:10|7583|7580.2|7583|7580.2|7583.3|7580.5|7582|7579.2|33
1640965340000|2021-12-31 15:42:20|7583.6|7580.8|7585.3|7582.5|7586.8|7584|7583.6|7580.8|177
1640965350000|2021-12-31 15:42:30|7585.8|7583|7585.6|7582.8|7586.8|7584|7585|7582.2|21
1640965360000|2021-12-31 15:42:40|7586.8|7584|7587.8|7585|7588.4|7585.6|7586.8|7584|26
1640965370000|2021-12-31 15:42:50|7587.6|7584.8|7590.8|7588|7592.8|7590|7587.6|7584.8|71
1640965380000|2021-12-31 15:43:00|7590.6|7587.8|7590.8|7588|7591.6|7588.8|7589.8|7587|36
1640965390000|2021-12-31 15:43:10|7590.6|7587.8|7591.8|7589|7592.6|7589.8|7590.6|7587.8|30
1640965400000|2021-12-31 15:43:20|7591.6|7588.8|7591.8|7589|7592.6|7589.8|7591.6|7588.8|13
1640965410000|2021-12-31 15:43:30|7591.6|7588.8|7592.3|7589.5|7592.6|7589.8|7591.6|7588.8|19
1640965420000|2021-12-31 15:43:40|7591.9|7589.1|7591.6|7588.8|7592.8|7590|7591.6|7588.8|27
1640965430000|2021-12-31 15:43:50|7592.1|7589.3|7593.6|7590.8|7594.8|7592|7592.1|7589.3|22
1640965440000|2021-12-31 15:44:00|7593.8|7591|7594.3|7591.5|7594.3|7591.5|7591.8|7589|38
1640965450000|2021-12-31 15:44:10|7594.6|7591.8|7595.8|7593|7597.8|7595|7593.8|7591|94
1640965460000|2021-12-31 15:44:20|7596.1|7593.3|7595.6|7592.8|7596.6|7593.8|7594.8|7592|31
1640965470000|2021-12-31 15:44:30|7595.8|7593|7597.6|7594.8|7597.6|7594.8|7595.6|7592.8|30
1640965480000|2021-12-31 15:44:40|7598.4|7595.6|7600.6|7597.8|7600.6|7597.8|7598.4|7595.6|35
1640965490000|2021-12-31 15:44:50|7600.3|7597.5|7599.6|7596.8|7600.8|7598|7599.6|7596.8|37
1640965500000|2021-12-31 15:45:00|7599.8|7597|7598.6|7595.8|7599.8|7597|7597.6|7594.8|65
1640965510000|2021-12-31 15:45:10|7598.3|7595.5|7598|7595.2|7599.6|7596.8|7596.8|7594|116
1640965520000|2021-12-31 15:45:20|7597.8|7595|7597.3|7594.5|7598.8|7596|7597|7594.2|26
1640965530000|2021-12-31 15:45:30|7597|7594.2|7599|7596.2|7600.6|7597.8|7596.6|7593.8|36
1640965540000|2021-12-31 15:45:40|7598.8|7596|7597.8|7595|7598.8|7596|7597.8|7595|14
1640965550000|2021-12-31 15:45:50|7597.6|7594.8|7597.8|7595|7598.6|7595.8|7596.6|7593.8|27
1640965560000|2021-12-31 15:46:00|7597.6|7594.8|7594.8|7592|7597.6|7594.8|7593.8|7591|50
1640965570000|2021-12-31 15:46:10|7595|7592.2|7595|7592.2|7595.6|7592.8|7593.6|7590.8|51
1640965580000|2021-12-31 15:46:20|7594.6|7591.8|7594.6|7591.8|7595.6|7592.8|7593.6|7590.8|31
1640965590000|2021-12-31 15:46:30|7594|7591.2|7595.8|7593|7596|7593.2|7593.8|7591|9
1640965600000|2021-12-31 15:46:40|7595.6|7592.8|7597.8|7595|7598.3|7595.5|7595.6|7592.8|24
1640965610000|2021-12-31 15:46:50|7597.6|7594.8|7596.6|7593.8|7597.6|7594.8|7595.8|7593|24
1640965620000|2021-12-31 15:47:00|7596.8|7594|7595|7592.2|7597.6|7594.8|7595|7592.2|43
1640965630000|2021-12-31 15:47:10|7595.3|7592.5|7596|7593.2|7596.3|7593.5|7594|7591.2|26
1640965640000|2021-12-31 15:47:20|7595.3|7592.5|7594|7591.2|7595.8|7593|7594|7591.2|22
1640965650000|2021-12-31 15:47:30|7593.7|7590.9|7595|7592.2|7595|7592.2|7593.5|7590.7|24
1640965660000|2021-12-31 15:47:40|7594.8|7592|7595|7592.2|7596|7593.2|7594.8|7592|12
1640965670000|2021-12-31 15:47:50|7595.6|7592.8|7594|7591.2|7595.8|7593|7594|7591.2|38
1640965680000|2021-12-31 15:48:00|7594.3|7591.5|7594.8|7592|7596|7593.2|7593.5|7590.7|45
1640965690000|2021-12-31 15:48:10|7595.6|7592.8|7595|7592.2|7596.8|7594|7595|7592.2|50
1640965700000|2021-12-31 15:48:20|7594.8|7592|7594|7591.2|7595|7592.2|7594|7591.2|5
1640965710000|2021-12-31 15:48:30|7593.2|7590.4|7592|7589.2|7593.2|7590.4|7590.5|7587.7|54
1640965720000|2021-12-31 15:48:40|7591|7588.2|7593|7590.2|7593|7590.2|7591|7588.2|70
1640965730000|2021-12-31 15:48:50|7594|7591.2|7595|7592.2|7595|7592.2|7594|7591.2|32
1640965740000|2021-12-31 15:49:00|7594.8|7592|7593|7590.2|7594.8|7592|7592|7589.2|36
1640965750000|2021-12-31 15:49:10|7592.7|7589.9|7589|7586.2|7592.7|7589.9|7589|7586.2|31
1640965760000|2021-12-31 15:49:20|7589.3|7586.5|7590|7587.2|7590.8|7588|7589|7586.2|37
1640965770000|2021-12-31 15:49:30|7589.8|7587|7590.8|7588|7591.8|7589|7589|7586.2|55
1640965780000|2021-12-31 15:49:40|7591|7588.2|7593|7590.2|7593|7590.2|7590.3|7587.5|20
1640965790000|2021-12-31 15:49:50|7592.8|7590|7596|7593.2|7596|7593.2|7592.8|7590|11
1640965800000|2021-12-31 15:50:00|7596.3|7593.5|7594|7591.2|7597|7594.2|7594|7591.2|44
1640965810000|2021-12-31 15:50:10|7594.6|7591.8|7595|7592.2|7595|7592.2|7594|7591.2|9
1640965820000|2021-12-31 15:50:20|7595.6|7592.8|7597|7594.2|7597.8|7595|7595|7592.2|39
1640965830000|2021-12-31 15:50:30|7597.3|7594.5|7597.8|7595|7597.8|7595|7597|7594.2|19
1640965840000|2021-12-31 15:50:40|7598.5|7595.7|7599|7596.2|7599|7596.2|7598|7595.2|29
1640965850000|2021-12-31 15:50:50|7599.3|7596.5|7600|7597.2|7601.8|7599|7599|7596.2|73
1640965860000|2021-12-31 15:51:00|7599|7596.2|7598|7595.2|7599|7596.2|7597.8|7595|41
1640965870000|2021-12-31 15:51:10|7597.7|7594.9|7594|7591.2|7597.7|7594.9|7594|7591.2|33
1640965880000|2021-12-31 15:51:20|7593.2|7590.4|7595.8|7593|7595.8|7593|7593.2|7590.4|24
1640965890000|2021-12-31 15:51:30|7595.3|7592.5|7594.5|7591.7|7595.8|7593|7594|7591.2|14
1640965900000|2021-12-31 15:51:40|7594.8|7592|7595|7592.2|7595.8|7593|7594.8|7592|10
1640965910000|2021-12-31 15:51:50|7594.8|7592|7596.8|7594|7596.8|7594|7594.8|7592|25
1640965920000|2021-12-31 15:52:00|7596.5|7593.7|7597.8|7595|7598|7595.2|7595.8|7593|20
1640965930000|2021-12-31 15:52:10|7598.3|7595.5|7598.8|7596|7599|7596.2|7597.8|7595|7
1640965940000|2021-12-31 15:52:20|7599|7596.2|7601|7598.2|7601|7598.2|7598.8|7596|23
1640965950000|2021-12-31 15:52:30|7600.8|7598|7600.8|7598|7601|7598.2|7600.2|7597.4|16
1640965960000|2021-12-31 15:52:40|7600|7597.2|7601|7598.2|7601.8|7599|7600|7597.2|43
1640965970000|2021-12-31 15:52:50|7601.8|7599|7602|7599.2|7603|7600.2|7601.3|7598.5|22
1640965980000|2021-12-31 15:53:00|7601.8|7599|7601.8|7599|7601.8|7599|7601|7598.2|29
1640965990000|2021-12-31 15:53:10|7601|7598.2|7601|7598.2|7602.8|7600|7601|7598.2|48
1640966000000|2021-12-31 15:53:20|7601.8|7599|7604.8|7602|7604.8|7602|7601.8|7599|54
1640966010000|2021-12-31 15:53:30|7605|7602.2|7600.3|7597.5|7605|7602.2|7600|7597.2|37
1640966020000|2021-12-31 15:53:40|7600|7597.2|7600.8|7598|7600.8|7598|7599|7596.2|42
1640966030000|2021-12-31 15:53:50|7600.5|7597.7|7599.8|7597|7600.5|7597.7|7599.8|7597|11
1640966040000|2021-12-31 15:54:00|7600.1|7597.3|7600.3|7597.5|7600.8|7598|7599.8|7597|33
1640966050000|2021-12-31 15:54:10|7600.6|7597.8|7597.3|7594.5|7600.6|7597.8|7597|7594.2|32
1640966060000|2021-12-31 15:54:20|7598|7595.2|7598|7595.2|7598.8|7596|7598|7595.2|11
1640966070000|2021-12-31 15:54:30|7598.4|7595.6|7600.8|7598|7600.8|7598|7598.4|7595.6|13
1640966080000|2021-12-31 15:54:40|7600.2|7597.4|7600.3|7597.5|7601|7598.2|7600|7597.2|9
1640966090000|2021-12-31 15:54:50|7600|7597.2|7599.3|7596.5|7600|7597.2|7598.3|7595.5|14
1640966100000|2021-12-31 15:55:00|7599|7596.2|7597.8|7595|7599|7596.2|7597|7594.2|16
1640966110000|2021-12-31 15:55:10|7598.4|7595.6|7597.8|7595|7599|7596.2|7597.8|7595|8
1640966120000|2021-12-31 15:55:20|7597.2|7594.4|7598|7595.2|7599|7596.2|7597|7594.2|26
1640966130000|2021-12-31 15:55:30|7597.8|7595|7600.8|7598|7600.8|7598|7597.8|7595|19
1640966140000|2021-12-31 15:55:40|7601|7598.2|7601.3|7598.5|7602.8|7600|7601|7598.2|28
1640966150000|2021-12-31 15:55:50|7601.8|7599|7601.8|7599|7601.8|7599|7601.8|7599|5
1640966160000|2021-12-31 15:56:00|7601|7598.2|7600.8|7598|7601|7598.2|7599.8|7597|25
1640966170000|2021-12-31 15:56:10|7600.5|7597.7|7598.8|7596|7600.8|7598|7598.8|7596|23
1640966180000|2021-12-31 15:56:20|7599.4|7596.6|7603.8|7601|7603.8|7601|7599.4|7596.6|53
1640966190000|2021-12-31 15:56:30|7604|7601.2|7604.8|7602|7605|7602.2|7604|7601.2|23
1640966200000|2021-12-31 15:56:40|7604|7601.2|7608|7605.2|7608|7605.2|7604|7601.2|94
1640966210000|2021-12-31 15:56:50|7607|7604.2|7606.8|7604|7607.3|7604.5|7606|7603.2|50
1640966220000|2021-12-31 15:57:00|7606.2|7603.4|7606|7603.2|7607|7604.2|7606|7603.2|25
1640966230000|2021-12-31 15:57:10|7605|7602.2|7605|7602.2|7605|7602.2|7604|7601.2|36
1640966240000|2021-12-31 15:57:20|7605.3|7602.5|7605|7602.2|7606|7603.2|7605|7602.2|18
1640966250000|2021-12-31 15:57:30|7604.7|7601.9|7606.8|7604|7607|7604.2|7604.3|7601.5|23
1640966260000|2021-12-31 15:57:40|7606.5|7603.7|7607.8|7605|7608|7605.2|7606|7603.2|28
1640966270000|2021-12-31 15:57:50|||||||||6
1640966280000|2021-12-31 15:58:00|7608.1|7605.3|7606|7603.2|7608.8|7606|7606|7603.2|32
1640966290000|2021-12-31 15:58:10|7605.8|7603|7604.8|7602|7605.8|7603|7603.7|7600.9|54
1640966300000|2021-12-31 15:58:20|7605.3|7602.5|7606.8|7604|7606.8|7604|7605.3|7602.5|14
1640966310000|2021-12-31 15:58:30|||||||||2
1640966320000|2021-12-31 15:58:40|7607.8|7605|7606.8|7604|7607.8|7605|7606|7603.2|22
1640966330000|2021-12-31 15:58:50|7606.5|7603.7|7606.8|7604|7607.6|7604.8|7606|7603.2|19
1640966340000|2021-12-31 15:59:00|7607.8|7605|7610.8|7608|7610.8|7608|7607|7604.2|50
1640966350000|2021-12-31 15:59:10|7611|7608.2|7610|7607.2|7611.8|7609|7610|7607.2|66
1640966360000|2021-12-31 15:59:20|7610.3|7607.5|7607|7604.2|7610.8|7608|7607|7604.2|55
1640966370000|2021-12-31 15:59:30|7606.8|7604|7608.3|7605.5|7608.3|7605.5|7606.8|7604|13
1640966380000|2021-12-31 15:59:40|7608|7605.2|7605.8|7603|7608|7605.2|7605|7602.2|33
1640966390000|2021-12-31 15:59:50|7606|7603.2|7606.8|7604|7608|7605.2|7606|7603.2|94
1640966400000|2021-12-31 16:00:00|7607|7604.2|7610|7607.2|7610|7607.2|7606.8|7604|21
1640966410000|2021-12-31 16:00:10|7609|7606.2|7608|7605.2|7609.3|7606.5|7607|7604.2|27
1640966420000|2021-12-31 16:00:20|7607.3|7604.5|7607|7604.2|7607.8|7605|7606.3|7603.5|17
1640966430000|2021-12-31 16:00:30|7606.8|7604|7608|7605.2|7609.8|7607|7606.8|7604|39
1640966440000|2021-12-31 16:00:40|7607.8|7605|7606|7603.2|7608|7605.2|7605.8|7603|8
1640966450000|2021-12-31 16:00:50|7605.8|7603|7606|7603.2|7608|7605.2|7605.3|7602.5|40
1640966460000|2021-12-31 16:01:00|7605.8|7603|7604|7601.2|7605.8|7603|7602.8|7600|25
1640966470000|2021-12-31 16:01:10|7604.3|7601.5|7602.8|7600|7604.3|7601.5|7602|7599.2|66
1640966480000|2021-12-31 16:01:20|7603|7600.2|7604|7601.2|7604|7601.2|7603|7600.2|20
1640966490000|2021-12-31 16:01:30|7604.2|7601.4|7606|7603.2|7606|7603.2|7604.2|7601.4|17
1640966500000|2021-12-31 16:01:40|7605.7|7602.9|7605|7602.2|7606|7603.2|7604.5|7601.7|23
1640966510000|2021-12-31 16:01:50|7605.8|7603|7603.5|7600.7|7606|7603.2|7603|7600.2|23
1640966520000|2021-12-31 16:02:00|7603.3|7600.5|7602|7599.2|7604|7601.2|7601|7598.2|26
1640966530000|2021-12-31 16:02:10|7601.8|7599|7598|7595.2|7601.8|7599|7597.3|7594.5|84
1640966540000|2021-12-31 16:02:20|7597.8|7595|7598|7595.2|7599|7596.2|7597.8|7595|35
1640966550000|2021-12-31 16:02:30|7597.3|7594.5|7596.3|7593.5|7597.8|7595|7596|7593.2|28
1640966560000|2021-12-31 16:02:40|7596|7593.2|7596|7593.2|7596.8|7594|7596|7593.2|21
1640966570000|2021-12-31 16:02:50|7595.8|7593|7596|7593.2|7597|7594.2|7595|7592.2|26
1640966580000|2021-12-31 16:03:00|7596.3|7593.5|7595|7592.2|7597|7594.2|7595|7592.2|25
1640966590000|2021-12-31 16:03:10|7594.8|7592|7594|7591.2|7594.8|7592|7592.8|7590|41
1640966600000|2021-12-31 16:03:20|7594.3|7591.5|7594|7591.2|7595|7592.2|7594|7591.2|33
1640966610000|2021-12-31 16:03:30|7594.3|7591.5|7595|7592.2|7596|7593.2|7594|7591.2|18
1640966620000|2021-12-31 16:03:40|7595.6|7592.8|7595|7592.2|7596|7593.2|7595|7592.2|11
1640966630000|2021-12-31 16:03:50|7595.8|7593|7597|7594.2|7597|7594.2|7595.8|7593|19
1640966640000|2021-12-31 16:04:00|7596.5|7593.7|7598|7595.2|7598|7595.2|7596.5|7593.7|19
1640966650000|2021-12-31 16:04:10|7597.5|7594.7|7597.8|7595|7598|7595.2|7597|7594.2|13
1640966660000|2021-12-31 16:04:20|7598|7595.2|7597|7594.2|7598.8|7596|7597|7594.2|43
1640966670000|2021-12-31 16:04:30|7597.2|7594.4|7597.2|7594.4|7598.2|7595.4|7597|7594.2|6
1640966680000|2021-12-31 16:04:40|7597|7594.2|7598|7595.2|7598.5|7595.7|7597|7594.2|24
1640966690000|2021-12-31 16:04:50|7598.2|7595.4|7599|7596.2|7599|7596.2|7598|7595.2|16
1640966700000|2021-12-31 16:05:00|7598.7|7595.9|7599|7596.2|7600|7597.2|7598|7595.2|19
1640966710000|2021-12-31 16:05:10|7599.8|7597|7600|7597.2|7600|7597.2|7599|7596.2|19
1640966720000|2021-12-31 16:05:20|7602|7599.2|7604|7601.2|7604|7601.2|7602|7599.2|39
1640966730000|2021-12-31 16:05:30|7604.6|7601.8|7603|7600.2|7604.6|7601.8|7603|7600.2|24
1640966740000|2021-12-31 16:05:40|7602|7599.2|7602|7599.2|7603|7600.2|7602|7599.2|15
1640966750000|2021-12-31 16:05:50|7602.5|7599.7|7603|7600.2|7603|7600.2|7602|7599.2|38
1640966760000|2021-12-31 16:06:00|7602.5|7599.7|7601.3|7598.5|7604|7601.2|7601|7598.2|47
1640966770000|2021-12-31 16:06:10|7601|7598.2|7599|7596.2|7602|7599.2|7599|7596.2|19
1640966780000|2021-12-31 16:06:20|7598|7595.2|7598|7595.2|7599|7596.2|7598|7595.2|25
1640966790000|2021-12-31 16:06:30|7598.3|7595.5|7600|7597.2|7600|7597.2|7598.2|7595.4|26
1640966800000|2021-12-31 16:06:40|7600.8|7598|7600|7597.2|7600.8|7598|7600|7597.2|11
1640966810000|2021-12-31 16:06:50|7600.3|7597.5|7601.5|7598.7|7602|7599.2|7600.3|7597.5|10
1640966820000|2021-12-31 16:07:00|7601.3|7598.5|7601|7598.2|7603|7600.2|7601|7598.2|16
1640966830000|2021-12-31 16:07:10|7601.3|7598.5|7602|7599.2|7603|7600.2|7601|7598.2|20
1640966840000|2021-12-31 16:07:20|7601.7|7598.9|7602|7599.2|7602|7599.2|7601.5|7598.7|4
1640966850000|2021-12-31 16:07:30|7601.5|7598.7|7602.8|7600|7602.8|7600|7601|7598.2|19
1640966860000|2021-12-31 16:07:40|7603|7600.2|7603|7600.2|7603|7600.2|7602|7599.2|14
1640966870000|2021-12-31 16:07:50|7604|7601.2|7602|7599.2|7604|7601.2|7602|7599.2|21
1640966880000|2021-12-31 16:08:00|7602.5|7599.7|7602|7599.2|7604|7601.2|7602|7599.2|18
1640966890000|2021-12-31 16:08:10|7601.3|7598.5|7598|7595.2|7601.3|7598.5|7598|7595.2|32
1640966900000|2021-12-31 16:08:20|7597|7594.2|7599|7596.2|7599|7596.2|7597|7594.2|29
1640966910000|2021-12-31 16:08:30|7598.7|7595.9|7598.8|7596|7600|7597.2|7598|7595.2|27
1640966920000|2021-12-31 16:08:40|7598.2|7595.4|7598.5|7595.7|7599|7596.2|7598|7595.2|20
1640966930000|2021-12-31 16:08:50|7598.8|7596|7600.8|7598|7602|7599.2|7598.3|7595.5|26
1640966940000|2021-12-31 16:09:00|7601|7598.2|7601|7598.2|7602|7599.2|7600|7597.2|73
1640966950000|2021-12-31 16:09:10|7601.3|7598.5|7600.2|7597.4|7602|7599.2|7600.2|7597.4|14
1640966960000|2021-12-31 16:09:20|7600|7597.2|7601|7598.2|7601|7598.2|7600|7597.2|14
1640966970000|2021-12-31 16:09:30|7600.5|7597.7|7600|7597.2|7600.5|7597.7|7599.8|7597|23
1640966980000|2021-12-31 16:09:40|7600.3|7597.5|7603|7600.2|7603|7600.2|7600|7597.2|22
1640966990000|2021-12-31 16:09:50|7602.8|7600|7601|7598.2|7603|7600.2|7600.8|7598|30
1640967000000|2021-12-31 16:10:00|7599.9|7597.1|7599|7596.2|7600|7597.2|7597|7594.2|65
1640967010000|2021-12-31 16:10:10|7598.2|7595.4|7599|7596.2|7600|7597.2|7597|7594.2|34
1640967020000|2021-12-31 16:10:20|7599.6|7596.8|7601|7598.2|7602|7599.2|7599.6|7596.8|23
1640967030000|2021-12-31 16:10:30|7601.3|7598.5|7601.3|7598.5|7602|7599.2|7600.8|7598|7
1640967040000|2021-12-31 16:10:40|7601.6|7598.8|7601|7598.2|7602|7599.2|7601|7598.2|9
1640967050000|2021-12-31 16:10:50|7601.6|7598.8|7602|7599.2|7602|7599.2|7601.6|7598.8|13
1640967060000|2021-12-31 16:11:00|7603|7600.2|7601|7598.2|7603|7600.2|7601|7598.2|21
1640967070000|2021-12-31 16:11:10|7601.3|7598.5|7602|7599.2|7603|7600.2|7601.3|7598.5|9
1640967080000|2021-12-31 16:11:20|7602.2|7599.4|7602.8|7600|7603|7600.2|7602|7599.2|9
1640967090000|2021-12-31 16:11:30|7603|7600.2|7603|7600.2|7605|7602.2|7603|7600.2|54
1640967100000|2021-12-31 16:11:40|7603.3|7600.5|7605|7602.2|7605|7602.2|7603|7600.2|14
1640967110000|2021-12-31 16:11:50|7605.3|7602.5|7605|7602.2|7606|7603.2|7605|7602.2|39
1640967120000|2021-12-31 16:12:00|7605.6|7602.8|7606|7603.2|7607.8|7605|7605.6|7602.8|69
1640967130000|2021-12-31 16:12:10|7606.3|7603.5|7606|7603.2|7606.6|7603.8|7605|7602.2|11
1640967140000|2021-12-31 16:12:20|7605.8|7603|7606|7603.2|7606|7603.2|7605.8|7603|5
1640967150000|2021-12-31 16:12:30|7607|7604.2|7606|7603.2|7607|7604.2|7606|7603.2|11
1640967160000|2021-12-31 16:12:40|7605.7|7602.9|7605|7602.2|7606|7603.2|7604.8|7602|24
1640967170000|2021-12-31 16:12:50|7604.8|7602|7606.8|7604|7607|7604.2|7604.8|7602|19
1640967180000|2021-12-31 16:13:00|7606|7603.2|7609|7606.2|7609|7606.2|7606|7603.2|38
1640967190000|2021-12-31 16:13:10|7608.8|7606|7609|7606.2|7609|7606.2|7608.8|7606|10
1640967200000|2021-12-31 16:13:20|7608.8|7606|7610.3|7607.5|7611|7608.2|7608.8|7606|107
1640967210000|2021-12-31 16:13:30|7610|7607.2|7610|7607.2|7611|7608.2|7609|7606.2|18
1640967220000|2021-12-31 16:13:40|7609.8|7607|7610.3|7607.5|7611|7608.2|7609.8|7607|30
1640967230000|2021-12-31 16:13:50|7610|7607.2|7610|7607.2|7610.8|7608|7609.8|7607|14
1640967240000|2021-12-31 16:14:00|7608.7|7605.9|7608.8|7606|7609|7606.2|7608|7605.2|43
1640967250000|2021-12-31 16:14:10|7609|7606.2|7608|7605.2|7609|7606.2|7607.2|7604.4|58
1640967260000|2021-12-31 16:14:20|7608.3|7605.5|7610|7607.2|7610|7607.2|7608|7605.2|27
1640967270000|2021-12-31 16:14:30|7609.8|7607|7608.8|7606|7609.8|7607|7608.8|7606|15
1640967280000|2021-12-31 16:14:40|7609|7606.2|7608|7605.2|7609|7606.2|7608|7605.2|33
1640967290000|2021-12-31 16:14:50|7608.3|7605.5|7609|7606.2|7609|7606.2|7608.3|7605.5|8
1640967300000|2021-12-31 16:15:00|7608.8|7606|7608.3|7605.5|7610|7607.2|7608.3|7605.5|32
1640967310000|2021-12-31 16:15:10|7608|7605.2|7608.3|7605.5|7609|7606.2|7608|7605.2|15
1640967320000|2021-12-31 16:15:20|7608.6|7605.8|7612.8|7610|7613.3|7610.5|7608.2|7605.4|369
1640967330000|2021-12-31 16:15:30|7613|7610.2|7613|7610.2|7614.3|7611.5|7612.6|7609.8|54
1640967340000|2021-12-31 16:15:40|7613.2|7610.4|7612.2|7609.4|7614.3|7611.5|7612.2|7609.4|30
1640967350000|2021-12-31 16:15:50|7612|7609.2|7612|7609.2|7613|7610.2|7612|7609.2|15
1640967360000|2021-12-31 16:16:00|7612.8|7610|7611|7608.2|7613|7610.2|7610.8|7608|35
1640967370000|2021-12-31 16:16:10|7611.3|7608.5|7612.8|7610|7612.8|7610|7610.8|7608|18
1640967380000|2021-12-31 16:16:20|7612.5|7609.7|7610|7607.2|7612.5|7609.7|7608|7605.2|64
1640967390000|2021-12-31 16:16:30|7610.6|7607.8|7611.8|7609|7612|7609.2|7610.5|7607.7|25
1640967400000|2021-12-31 16:16:40|7612|7609.2|7613|7610.2|7613.8|7611|7612|7609.2|14
1640967410000|2021-12-31 16:16:50|7612.4|7609.6|7612|7609.2|7612.4|7609.6|7612|7609.2|26
1640967420000|2021-12-31 16:17:00|7612.3|7609.5|7611|7608.2|7612.3|7609.5|7611|7608.2|13
1640967430000|2021-12-31 16:17:10|7610.8|7608|7611.3|7608.5|7611.8|7609|7610.6|7607.8|9
1640967440000|2021-12-31 16:17:20|7611.6|7608.8|7614.3|7611.5|7614.8|7612|7611.6|7608.8|49
1640967450000|2021-12-31 16:17:30|7614.6|7611.8|7615.3|7612.5|7615.8|7613|7614.6|7611.8|50
1640967460000|2021-12-31 16:17:40|7615.6|7612.8|7615.8|7613|7616|7613.2|7615|7612.2|24
1640967470000|2021-12-31 16:17:50|7616|7613.2|7616|7613.2|7616|7613.2|7615.8|7613|19
1640967480000|2021-12-31 16:18:00|7616.6|7613.8|7618|7615.2|7618.8|7616|7616.6|7613.8|70
1640967490000|2021-12-31 16:18:10|7617.8|7615|7617|7614.2|7618|7615.2|7617|7614.2|71
1640967500000|2021-12-31 16:18:20|7616.8|7614|7616|7613.2|7617|7614.2|7616|7613.2|9
1640967510000|2021-12-31 16:18:30|7615.8|7613|7617|7614.2|7617|7614.2|7615.8|7613|13
1640967520000|2021-12-31 16:18:40|7616.8|7614|7616.8|7614|7617|7614.2|7616|7613.2|25
1640967530000|2021-12-31 16:18:50|7617|7614.2|7619|7616.2|7619|7616.2|7617|7614.2|20
1640967540000|2021-12-31 16:19:00|7618.8|7616|7622|7619.2|7622.8|7620|7618.8|7616|126
1640967550000|2021-12-31 16:19:10|7621|7618.2|7622.8|7620|7622.8|7620|7621|7618.2|31
1640967560000|2021-12-31 16:19:20|7623|7620.2|7624|7621.2|7624.8|7622|7622.8|7620|41
1640967570000|2021-12-31 16:19:30|7624.3|7621.5|7624.6|7621.8|7624.8|7622|7624|7621.2|29
1640967580000|2021-12-31 16:19:40|7624.8|7622|7627.3|7624.5|7629|7626.2|7624.8|7622|195
1640967590000|2021-12-31 16:19:50|7627.8|7625|7627.3|7624.5|7628|7625.2|7626.8|7624|34
1640967600000|2021-12-31 16:20:00|7627.6|7624.8|7626.6|7623.8|7628|7625.2|7626|7623.2|55
1640967610000|2021-12-31 16:20:10|7626.3|7623.5|7627.3|7624.5|7627.8|7625|7626.3|7623.5|43
1640967620000|2021-12-31 16:20:20|7627.6|7624.8|7628.6|7625.8|7629|7626.2|7627|7624.2|35
1640967630000|2021-12-31 16:20:30|7629|7626.2|7630|7627.2|7630.6|7627.8|7627.8|7625|72
1640967640000|2021-12-31 16:20:40|7629.8|7627|7629|7626.2|7630|7627.2|7629|7626.2|21
1640967650000|2021-12-31 16:20:50|7628.8|7626|7627|7624.2|7628.8|7626|7627|7624.2|39
1640967660000|2021-12-31 16:21:00|7626.8|7624|7626|7623.2|7627|7624.2|7625.6|7622.8|21
1640967670000|2021-12-31 16:21:10|7625.8|7623|7626|7623.2|7626.8|7624|7625.8|7623|26
1640967680000|2021-12-31 16:21:20|7625.8|7623|7627.8|7625|7628|7625.2|7625.8|7623|46
1640967690000|2021-12-31 16:21:30|7628|7625.2|7627.6|7624.8|7628|7625.2|7625|7622.2|84
1640967700000|2021-12-31 16:21:40|7627|7624.2|7629|7626.2|7629|7626.2|7627|7624.2|42
1640967710000|2021-12-31 16:21:50|7629.6|7626.8|7631.6|7628.8|7632.6|7629.8|7629.6|7626.8|171
1640967720000|2021-12-31 16:22:00|7631.3|7628.5|7630.6|7627.8|7632.6|7629.8|7630.6|7627.8|38
1640967730000|2021-12-31 16:22:10|7631.3|7628.5|7630.6|7627.8|7631.3|7628.5|7629.8|7627|111
1640967740000|2021-12-31 16:22:20|7630.3|7627.5|7629.8|7627|7631.8|7629|7629.8|7627|17
1640967750000|2021-12-31 16:22:30|7630|7627.2|7631|7628.2|7631|7628.2|7630|7627.2|11
1640967760000|2021-12-31 16:22:40|7631.6|7628.8|7631.8|7629|7632|7629.2|7630.6|7627.8|23
1640967770000|2021-12-31 16:22:50|7633.1|7630.3|7631.6|7628.8|7633.6|7630.8|7631.6|7628.8|84
1640967780000|2021-12-31 16:23:00|7631.3|7628.5|7630.8|7628|7631.6|7628.8|7630.8|7628|33
1640967790000|2021-12-31 16:23:10|7630.5|7627.7|7630|7627.2|7630.8|7628|7630|7627.2|20
1640967800000|2021-12-31 16:23:20|7630.8|7628|7630|7627.2|7631.8|7629|7630|7627.2|26
1640967810000|2021-12-31 16:23:30|7630.3|7627.5|7631.8|7629|7631.8|7629|7630|7627.2|12
1640967820000|2021-12-31 16:23:40|7632.6|7629.8|7632|7629.2|7634|7631.2|7632|7629.2|48
1640967830000|2021-12-31 16:23:50|7632.3|7629.5|7632.8|7630|7633|7630.2|7632|7629.2|21
1640967840000|2021-12-31 16:24:00|7632.5|7629.7|7632|7629.2|7632.8|7630|7631|7628.2|21
1640967850000|2021-12-31 16:24:10|7631.2|7628.4|7630|7627.2|7631.2|7628.4|7630|7627.2|15
1640967860000|2021-12-31 16:24:20|7629.2|7626.4|7631.8|7629|7632|7629.2|7629|7626.2|62
1640967870000|2021-12-31 16:24:30|7632|7629.2|7635.3|7632.5|7635.8|7633|7632|7629.2|87
1640967880000|2021-12-31 16:24:40|7635.8|7633|7635|7632.2|7635.8|7633|7635|7632.2|34
1640967890000|2021-12-31 16:24:50|7634.8|7632|7635|7632.2|7635|7632.2|7633.3|7630.5|32
1640967900000|2021-12-31 16:25:00|7635.2|7632.4|7635|7632.2|7637|7634.2|7635|7632.2|96
1640967910000|2021-12-31 16:25:10|7634.4|7631.6|7637|7634.2|7637|7634.2|7634|7631.2|30
1640967920000|2021-12-31 16:25:20|7636.5|7633.7|7634.5|7631.7|7636.5|7633.7|7634|7631.2|30
1640967930000|2021-12-31 16:25:30|7635|7632.2|7638|7635.2|7638.2|7635.4|7635|7632.2|43
1640967940000|2021-12-31 16:25:40|7638.3|7635.5|7638|7635.2|7638.8|7636|7637|7634.2|48
1640967950000|2021-12-31 16:25:50|7638.2|7635.4|7640|7637.2|7640.3|7637.5|7638.2|7635.4|464
1640967960000|2021-12-31 16:26:00|7640.3|7637.5|7638|7635.2|7641|7638.2|7638|7635.2|97
1640967970000|2021-12-31 16:26:10|7637|7634.2|7637|7634.2|7637|7634.2|7635|7632.2|53
1640967980000|2021-12-31 16:26:20|7636.8|7634|7638|7635.2|7638.8|7636|7636.8|7634|18
1640967990000|2021-12-31 16:26:30|7638.6|7635.8|7637.5|7634.7|7638.8|7636|7637|7634.2|22
1640968000000|2021-12-31 16:26:40|7637.3|7634.5|7637.8|7635|7638|7635.2|7637|7634.2|17
1640968010000|2021-12-31 16:26:50|7637.3|7634.5|7636.3|7633.5|7638|7635.2|7635.8|7633|31
1640968020000|2021-12-31 16:27:00|7636|7633.2|7635|7632.2|7636.8|7634|7635|7632.2|20
1640968030000|2021-12-31 16:27:10|7634.3|7631.5|7636|7633.2|7636|7633.2|7632.5|7629.7|64
1640968040000|2021-12-31 16:27:20|7635.2|7632.4|7634|7631.2|7635.2|7632.4|7634|7631.2|10
1640968050000|2021-12-31 16:27:30|7633|7630.2|7636|7633.2|7636|7633.2|7633|7630.2|27
1640968060000|2021-12-31 16:27:40|7635.8|7633|7635|7632.2|7635.8|7633|7634.2|7631.4|23
1640968070000|2021-12-31 16:27:50|7634.7|7631.9|7634|7631.2|7635|7632.2|7634|7631.2|12
1640968080000|2021-12-31 16:28:00|7634.3|7631.5|7635|7632.2|7635|7632.2|7634|7631.2|22
1640968090000|2021-12-31 16:28:10|7634.4|7631.6|7631|7628.2|7634.4|7631.6|7630.5|7627.7|59
1640968100000|2021-12-31 16:28:20|7631.2|7628.4|7631|7628.2|7632|7629.2|7630.7|7627.9|26
1640968110000|2021-12-31 16:28:30|7631.7|7628.9|7631|7628.2|7631.7|7628.9|7630|7627.2|42
1640968120000|2021-12-31 16:28:40|7630.7|7627.9|7629|7626.2|7631|7628.2|7628.5|7625.7|32
1640968130000|2021-12-31 16:28:50|7628.5|7625.7|7626|7623.2|7629|7626.2|7625.8|7623|50
1640968140000|2021-12-31 16:29:00|7626.2|7623.4|7623|7620.2|7626.2|7623.4|7622.4|7619.6|101
1640968150000|2021-12-31 16:29:10|7622.8|7620|7624.3|7621.5|7625|7622.2|7622.8|7620|34
1640968160000|2021-12-31 16:29:20|7624.6|7621.8|7624|7621.2|7625|7622.2|7624|7621.2|19
1640968170000|2021-12-31 16:29:30|7624.8|7622|7620|7617.2|7624.8|7622|7619|7616.2|84
1640968180000|2021-12-31 16:29:40|7619.7|7616.9|7617|7614.2|7619.7|7616.9|7616|7613.2|135
1640968190000|2021-12-31 16:29:50|7616.4|7613.6|7614|7611.2|7616.4|7613.6|7613|7610.2|82
1640968200000|2021-12-31 16:30:00|7613.7|7610.9|7613|7610.2|7615|7612.2|7612.5|7609.7|93
1640968210000|2021-12-31 16:30:10|7613.3|7610.5|7612.2|7609.4|7614|7611.2|7612|7609.2|134
1640968220000|2021-12-31 16:30:20|7612|7609.2|7612|7609.2|7614|7611.2|7611|7608.2|64
1640968230000|2021-12-31 16:30:30|7611.4|7608.6|7607|7604.2|7611.4|7608.6|7607|7604.2|125
1640968240000|2021-12-31 16:30:40|7606.2|7603.4|7609|7606.2|7609|7606.2|7606.2|7603.4|53
1640968250000|2021-12-31 16:30:50|7608.7|7605.9|7609.2|7606.4|7610|7607.2|7606.5|7603.7|47
1640968260000|2021-12-31 16:31:00|7609.4|7606.6|7606|7603.2|7609.7|7606.9|7606|7603.2|35
1640968270000|2021-12-31 16:31:10|7606.2|7603.4|7608|7605.2|7608.3|7605.5|7606|7603.2|29
1640968280000|2021-12-31 16:31:20|7607.2|7604.4|7607|7604.2|7607.2|7604.4|7607|7604.2|15
1640968290000|2021-12-31 16:31:30|7607.8|7605|7610|7607.2|7610|7607.2|7607.8|7605|30
1640968300000|2021-12-31 16:31:40|7609.5|7606.7|7607|7604.2|7609.5|7606.7|7607|7604.2|41
1640968310000|2021-12-31 16:31:50|7606.7|7603.9|7606|7603.2|7607|7604.2|7605|7602.2|47
1640968320000|2021-12-31 16:32:00|7605|7602.2|7603|7600.2|7605|7602.2|7603|7600.2|39
1640968330000|2021-12-31 16:32:10|7602.2|7599.4|7601|7598.2|7603|7600.2|7601|7598.2|40
1640968340000|2021-12-31 16:32:20|7600.7|7597.9|7598|7595.2|7600.7|7597.9|7596|7593.2|178
1640968350000|2021-12-31 16:32:30|7598.3|7595.5|7598.8|7596|7599|7596.2|7598|7595.2|22
1640968360000|2021-12-31 16:32:40|7599|7596.2|7598|7595.2|7601|7598.2|7598|7595.2|97
1640968370000|2021-12-31 16:32:50|7598.2|7595.4|7595|7592.2|7598.2|7595.4|7595|7592.2|36
1640968380000|2021-12-31 16:33:00|7595.3|7592.5|7595|7592.2|7595.3|7592.5|7594|7591.2|38
1640968390000|2021-12-31 16:33:10|7595.5|7592.7|7594|7591.2|7597.2|7594.4|7594|7591.2|58
1640968400000|2021-12-31 16:33:20|7593|7590.2|7593.2|7590.4|7593.5|7590.7|7593|7590.2|25
1640968410000|2021-12-31 16:33:30|7593|7590.2|7591.2|7588.4|7593|7590.2|7590.7|7587.9|79
1640968420000|2021-12-31 16:33:40|7592|7589.2|7591.7|7588.9|7592|7589.2|7589.7|7586.9|52
1640968430000|2021-12-31 16:33:50|7592|7589.2|7590|7587.2|7592|7589.2|7589|7586.2|23
1640968440000|2021-12-31 16:34:00|7589.7|7586.9|7590|7587.2|7590|7587.2|7589|7586.2|23
1640968450000|2021-12-31 16:34:10|7589.4|7586.6|7590|7587.2|7591|7588.2|7588.8|7586|44
1640968460000|2021-12-31 16:34:20|7590.3|7587.5|7590.7|7587.9|7591|7588.2|7589.7|7586.9|22
1640968470000|2021-12-31 16:34:30|7591|7588.2|7589|7586.2|7592|7589.2|7588|7585.2|87
1640968480000|2021-12-31 16:34:40|7589.2|7586.4|7589|7586.2|7589.7|7586.9|7588.2|7585.4|17
1640968490000|2021-12-31 16:34:50|7588.7|7585.9|7591|7588.2|7591|7588.2|7588.2|7585.4|38
1640968500000|2021-12-31 16:35:00|7591.5|7588.7|7590|7587.2|7592|7589.2|7590|7587.2|30
1640968510000|2021-12-31 16:35:10|7590.5|7587.7|7592|7589.2|7592|7589.2|7590.5|7587.7|41
1640968520000|2021-12-31 16:35:20|7592.8|7590|7592.7|7589.9|7595|7592.2|7592.2|7589.4|38
1640968530000|2021-12-31 16:35:30|7593|7590.2|7595|7592.2|7596|7593.2|7593|7590.2|46
1640968540000|2021-12-31 16:35:40|7595.3|7592.5|7593|7590.2|7595.5|7592.7|7593|7590.2|27
1640968550000|2021-12-31 16:35:50|7593.3|7590.5|7594|7591.2|7595.3|7592.5|7592.8|7590|132
1640968560000|2021-12-31 16:36:00|7593.8|7591|7595|7592.2|7596|7593.2|7593.8|7591|96
1640968570000|2021-12-31 16:36:10|7595.3|7592.5|7593|7590.2|7596|7593.2|7593|7590.2|101
1640968580000|2021-12-31 16:36:20|7593.3|7590.5|7592.8|7590|7595.8|7593|7592.8|7590|83
1640968590000|2021-12-31 16:36:30|7593|7590.2|7593.8|7591|7595|7592.2|7590.8|7588|60
1640968600000|2021-12-31 16:36:40|7594|7591.2|7594|7591.2|7594|7591.2|7593|7590.2|13
1640968610000|2021-12-31 16:36:50|7594.8|7592|7592|7589.2|7594.8|7592|7592|7589.2|64
1640968620000|2021-12-31 16:37:00|7591.5|7588.7|7592|7589.2|7592.5|7589.7|7590.8|7588|55
1640968630000|2021-12-31 16:37:10|7592.5|7589.7|7593|7590.2|7594|7591.2|7592|7589.2|32
1640968640000|2021-12-31 16:37:20|7592.8|7590|7591|7588.2|7593|7590.2|7589.8|7587|50
1640968650000|2021-12-31 16:37:30|7590.4|7587.6|7588|7585.2|7592|7589.2|7588|7585.2|66
1640968660000|2021-12-31 16:37:40|7587.8|7585|7580|7577.2|7589.8|7587|7578.8|7576|233
1640968670000|2021-12-31 16:37:50|7579.5|7576.7|7578|7575.2|7581.3|7578.5|7578|7575.2|85
1640968680000|2021-12-31 16:38:00|7579|7576.2|7574|7571.2|7579|7576.2|7571|7568.2|249
1640968690000|2021-12-31 16:38:10|7574.3|7571.5|7569.8|7567|7575|7572.2|7566|7563.2|200
1640968700000|2021-12-31 16:38:20|7570|7567.2|7569|7566.2|7570|7567.2|7567.8|7565|54
1640968710000|2021-12-31 16:38:30|7568.8|7566|7566.8|7564|7570.8|7568|7566|7563.2|73
1640968720000|2021-12-31 16:38:40|7566.5|7563.7|7561.7|7558.9|7566.5|7563.7|7561|7558.2|117
1640968730000|2021-12-31 16:38:50|7562|7559.2|7564|7561.2|7564.8|7562|7561.7|7558.9|99
1640968740000|2021-12-31 16:39:00|7565.3|7562.5|7567.5|7564.7|7568|7565.2|7563.3|7560.5|97
1640968750000|2021-12-31 16:39:10|7568|7565.2|7565|7562.2|7568|7565.2|7563.4|7560.6|76
1640968760000|2021-12-31 16:39:20|7565.3|7562.5|7566.3|7563.5|7567|7564.2|7563|7560.2|95
1640968770000|2021-12-31 16:39:30|7566.5|7563.7|7566|7563.2|7568|7565.2|7565.7|7562.9|49
1640968780000|2021-12-31 16:39:40|7566.4|7563.6|7565.3|7562.5|7567|7564.2|7565|7562.2|34
1640968790000|2021-12-31 16:39:50|7565.5|7562.7|7566|7563.2|7566|7563.2|7564|7561.2|30
1640968800000|2021-12-31 16:40:00|7565.4|7562.6|7564.8|7562|7565.4|7562.6|7563|7560.2|37
1640968810000|2021-12-31 16:40:10|7565|7562.2|7570.8|7568|7570.8|7568|7565|7562.2|94
1640968820000|2021-12-31 16:40:20|7570.2|7567.4|7568.8|7566|7570.8|7568|7568|7565.2|54
1640968830000|2021-12-31 16:40:30|7568.5|7565.7|7569.8|7567|7569.8|7567|7568.3|7565.5|17
1640968840000|2021-12-31 16:40:40|7569|7566.2|7570|7567.2|7570|7567.2|7569|7566.2|22
1640968850000|2021-12-31 16:40:50|7569.8|7567|7569|7566.2|7569.8|7567|7568|7565.2|40
1640968860000|2021-12-31 16:41:00|7570|7567.2|7568.5|7565.7|7570.2|7567.4|7568|7565.2|28
1640968870000|2021-12-31 16:41:10|7568.8|7566|7567|7564.2|7569.3|7566.5|7566.5|7563.7|87
1640968880000|2021-12-31 16:41:20|7567.3|7564.5|7567.5|7564.7|7568.8|7566|7567.3|7564.5|15
1640968890000|2021-12-31 16:41:30|7567.2|7564.4|7568.5|7565.7|7568.5|7565.7|7566.8|7564|10
1640968900000|2021-12-31 16:41:40|7569|7566.2|7571|7568.2|7572|7569.2|7568.8|7566|46
1640968910000|2021-12-31 16:41:50|7571.5|7568.7|7571.3|7568.5|7572.8|7570|7571|7568.2|37
1640968920000|2021-12-31 16:42:00|7571|7568.2|7573|7570.2|7573.8|7571|7571|7568.2|50
1640968930000|2021-12-31 16:42:10|7572.8|7570|7571|7568.2|7573|7570.2|7571|7568.2|29
1640968940000|2021-12-31 16:42:20|7570.8|7568|7572|7569.2|7572|7569.2|7569.2|7566.4|20
1640968950000|2021-12-31 16:42:30|7571.8|7569|7570.8|7568|7572|7569.2|7569.8|7567|28
1640968960000|2021-12-31 16:42:40|7571|7568.2|7570.8|7568|7571|7568.2|7569.8|7567|5
1640968970000|2021-12-31 16:42:50|7570.2|7567.4|7568.8|7566|7570.8|7568|7568.2|7565.4|36
1640968980000|2021-12-31 16:43:00|7567.5|7564.7|7568.3|7565.5|7568.8|7566|7566.5|7563.7|56
1640968990000|2021-12-31 16:43:10|7567.8|7565|7558.5|7555.7|7567.8|7565|7558.5|7555.7|120
1640969000000|2021-12-31 16:43:20|7558.8|7556|7560.3|7557.5|7561.5|7558.7|7558.5|7555.7|100
1640969010000|2021-12-31 16:43:30|7559.5|7556.7|7558.5|7555.7|7561.1|7558.3|7557.5|7554.7|124
1640969020000|2021-12-31 16:43:40|7558.3|7555.5|7556.5|7553.7|7558.3|7555.5|7554.5|7551.7|67
1640969030000|2021-12-31 16:43:50|7556|7553.2|7556.5|7553.7|7556.5|7553.7|7554.5|7551.7|46
1640969040000|2021-12-31 16:44:00|7556.3|7553.5|7554.5|7551.7|7556.3|7553.5|7553.5|7550.7|208
1640969050000|2021-12-31 16:44:10|7554.8|7552|7553.5|7550.7|7554.8|7552|7553.5|7550.7|31
1640969060000|2021-12-31 16:44:20|7554.1|7551.3|7555.5|7552.7|7557.5|7554.7|7554.1|7551.3|43
1640969070000|2021-12-31 16:44:30|7555.3|7552.5|7554.5|7551.7|7555.5|7552.7|7553.5|7550.7|44
1640969080000|2021-12-31 16:44:40|7554.3|7551.5|7557.5|7554.7|7558.5|7555.7|7554.3|7551.5|28
1640969090000|2021-12-31 16:44:50|7557.8|7555|7557.5|7554.7|7558.5|7555.7|7556.5|7553.7|23
1640969100000|2021-12-31 16:45:00|7558.3|7555.5|7557.5|7554.7|7560.5|7557.7|7557.5|7554.7|51
1640969110000|2021-12-31 16:45:10|7558.5|7555.7|7558.5|7555.7|7559.5|7556.7|7557.3|7554.5|61
1640969120000|2021-12-31 16:45:20|7559|7556.2|7558.5|7555.7|7559.3|7556.5|7558.5|7555.7|8
1640969130000|2021-12-31 16:45:30|7559.3|7556.5|7560.5|7557.7|7561.5|7558.7|7559.3|7556.5|34
1640969140000|2021-12-31 16:45:40|7561.5|7558.7|7560.5|7557.7|7561.5|7558.7|7559.5|7556.7|47
1640969150000|2021-12-31 16:45:50|7560.8|7558|7563.3|7560.5|7563.5|7560.7|7560.8|7558|73
1640969160000|2021-12-31 16:46:00|7563.5|7560.7|7562.5|7559.7|7564.8|7562|7562.3|7559.5|73
1640969170000|2021-12-31 16:46:10|7562.3|7559.5|7557.8|7555|7562.5|7559.7|7557.5|7554.7|54
1640969180000|2021-12-31 16:46:20|7557.5|7554.7|7557.5|7554.7|7557.8|7555|7555.5|7552.7|65
1640969190000|2021-12-31 16:46:30|7556.5|7553.7|7557.5|7554.7|7558.5|7555.7|7556.5|7553.7|33
1640969200000|2021-12-31 16:46:40|7557|7554.2|7556.8|7554|7557.3|7554.5|7556.8|7554|6
1640969210000|2021-12-31 16:46:50|7555.8|7553|7556.5|7553.7|7557.5|7554.7|7555.3|7552.5|39
1640969220000|2021-12-31 16:47:00|7556|7553.2|7555.3|7552.5|7556.3|7553.5|7554.5|7551.7|38
1640969230000|2021-12-31 16:47:10|7554.8|7552|7555.5|7552.7|7556.3|7553.5|7552.8|7550|160
1640969240000|2021-12-31 16:47:20|7555|7552.2|7555.5|7552.7|7555.5|7552.7|7554.5|7551.7|27
1640969250000|2021-12-31 16:47:30|7555.3|7552.5|7554.5|7551.7|7555.3|7552.5|7554.5|7551.7|14
1640969260000|2021-12-31 16:47:40|7555.3|7552.5|7557.5|7554.7|7557.5|7554.7|7554.5|7551.7|28
1640969270000|2021-12-31 16:47:50|7558.1|7555.3|7557.8|7555|7558.8|7556|7557.5|7554.7|24
1640969280000|2021-12-31 16:48:00|7557.5|7554.7|7558.5|7555.7|7559.5|7556.7|7557.5|7554.7|24
1640969290000|2021-12-31 16:48:10|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|7559.3|7556.5|12
1640969300000|2021-12-31 16:48:20|7559.3|7556.5|7559.5|7556.7|7560.5|7557.7|7559.3|7556.5|23
1640969310000|2021-12-31 16:48:30|7560.1|7557.3|7560.5|7557.7|7560.5|7557.7|7559.5|7556.7|13
1640969320000|2021-12-31 16:48:40|7559.8|7557|7561.3|7558.5|7561.3|7558.5|7559.8|7557|11
1640969330000|2021-12-31 16:48:50|7561|7558.2|7560.5|7557.7|7561.5|7558.7|7560.5|7557.7|15
1640969340000|2021-12-31 16:49:00|7560|7557.2|7561.3|7558.5|7561.5|7558.7|7559.5|7556.7|26
1640969350000|2021-12-31 16:49:10|7560.8|7558|7561.5|7558.7|7561.5|7558.7|7560.3|7557.5|35
1640969360000|2021-12-31 16:49:20|7560.8|7558|7561.5|7558.7|7561.5|7558.7|7560.5|7557.7|37
1640969370000|2021-12-31 16:49:30|7560.5|7557.7|7560.5|7557.7|7561.5|7558.7|7560.3|7557.5|27
1640969380000|2021-12-31 16:49:40|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.3|7558.5|5
1640969390000|2021-12-31 16:49:50|7561.3|7558.5|7560.5|7557.7|7561.5|7558.7|7559.5|7556.7|17
1640969400000|2021-12-31 16:50:00|7559.5|7556.7|7559.3|7556.5|7559.5|7556.7|7556.5|7553.7|39
1640969410000|2021-12-31 16:50:10|7559.6|7556.8|7558.5|7555.7|7560.5|7557.7|7558.5|7555.7|59
1640969420000|2021-12-31 16:50:20|7559.5|7556.7|7560.5|7557.7|7560.5|7557.7|7559.5|7556.7|8
1640969430000|2021-12-31 16:50:30|7560.3|7557.5|7558.3|7555.5|7560.3|7557.5|7557.5|7554.7|24
1640969440000|2021-12-31 16:50:40|7558|7555.2|7557.8|7555|7558.3|7555.5|7557.5|7554.7|5
1640969450000|2021-12-31 16:50:50|7557.5|7554.7|7555.5|7552.7|7557.9|7555.1|7555.5|7552.7|20
1640969460000|2021-12-31 16:51:00|7555.8|7553|7555.5|7552.7|7556.5|7553.7|7554.5|7551.7|38
1640969470000|2021-12-31 16:51:10|7556.3|7553.5|7558.5|7555.7|7558.5|7555.7|7556.3|7553.5|26
1640969480000|2021-12-31 16:51:20|7557.5|7554.7|7556.5|7553.7|7558.5|7555.7|7556.5|7553.7|24
1640969490000|2021-12-31 16:51:30|7556.3|7553.5|7555.3|7552.5|7556.5|7553.7|7554.5|7551.7|25
1640969500000|2021-12-31 16:51:40|7555.1|7552.3|7556.3|7553.5|7556.3|7553.5|7554.5|7551.7|34
1640969510000|2021-12-31 16:51:50|7555.8|7553|7556.5|7553.7|7556.5|7553.7|7555.5|7552.7|21
1640969520000|2021-12-31 16:52:00|7555.5|7552.7|7550.5|7547.7|7556.5|7553.7|7550.5|7547.7|65
1640969530000|2021-12-31 16:52:10|7550.3|7547.5|7549.3|7546.5|7550.5|7547.7|7547.5|7544.7|81
1640969540000|2021-12-31 16:52:20|7548.3|7545.5|7547.8|7545|7548.3|7545.5|7546.3|7543.5|61
1640969550000|2021-12-31 16:52:30|7548.1|7545.3|7546.5|7543.7|7549.5|7546.7|7546.5|7543.7|85
1640969560000|2021-12-31 16:52:40|7546.8|7544|7549.5|7546.7|7549.5|7546.7|7546.3|7543.5|48
1640969570000|2021-12-31 16:52:50|7549|7546.2|7547.5|7544.7|7549|7546.2|7546.5|7543.7|44
1640969580000|2021-12-31 16:53:00|7547.1|7544.3|7544.3|7541.5|7547.1|7544.3|7543.5|7540.7|46
1640969590000|2021-12-31 16:53:10|7543.8|7541|7545.5|7542.7|7545.5|7542.7|7542.8|7540|37
1640969600000|2021-12-31 16:53:20|7545.8|7543|7543.5|7540.7|7545.8|7543|7543.5|7540.7|19
1640969610000|2021-12-31 16:53:30|7543.3|7540.5|7541.5|7538.7|7543.5|7540.7|7541.3|7538.5|60
1640969620000|2021-12-31 16:53:40|7541|7538.2|7543.3|7540.5|7543.5|7540.7|7540.5|7537.7|103
1640969630000|2021-12-31 16:53:50|7542.5|7539.7|7543.5|7540.7|7544.5|7541.7|7542.5|7539.7|29
1640969640000|2021-12-31 16:54:00|7544.1|7541.3|7542.5|7539.7|7544.5|7541.7|7542.5|7539.7|42
1640969650000|2021-12-31 16:54:10|7542.8|7540|7545.5|7542.7|7546.5|7543.7|7542.8|7540|39
1640969660000|2021-12-31 16:54:20|7546.1|7543.3|7548.5|7545.7|7549.3|7546.5|7546.1|7543.3|47
1640969670000|2021-12-31 16:54:30|7549|7546.2|7550.3|7547.5|7550.3|7547.5|7548.5|7545.7|17
1640969680000|2021-12-31 16:54:40|7549.5|7546.7|7550.8|7548|7550.8|7548|7549.5|7546.7|24
1640969690000|2021-12-31 16:54:50|7550.5|7547.7|7550.5|7547.7|7551.5|7548.7|7550.5|7547.7|12
1640969700000|2021-12-31 16:55:00|7549.8|7547|7550.5|7547.7|7551.5|7548.7|7549.3|7546.5|60
1640969710000|2021-12-31 16:55:10|7550.3|7547.5|7549.5|7546.7|7551.5|7548.7|7549.5|7546.7|20
1640969720000|2021-12-31 16:55:20|7550.3|7547.5|7549.5|7546.7|7550.5|7547.7|7549.5|7546.7|8
1640969730000|2021-12-31 16:55:30|7548.8|7546|7547.5|7544.7|7549.5|7546.7|7547.1|7544.3|19
1640969740000|2021-12-31 16:55:40|7547.3|7544.5|7549.5|7546.7|7550.8|7548|7546.5|7543.7|49
1640969750000|2021-12-31 16:55:50|7550.1|7547.3|7552.5|7549.7|7552.5|7549.7|7550.1|7547.3|47
1640969760000|2021-12-31 16:56:00|7552.3|7549.5|7554.3|7551.5|7555.3|7552.5|7552.3|7549.5|73
1640969770000|2021-12-31 16:56:10|7553.5|7550.7|7553.3|7550.5|7553.5|7550.7|7553.3|7550.5|40
1640969780000|2021-12-31 16:56:20|7553.5|7550.7|7551.5|7548.7|7553.5|7550.7|7551.5|7548.7|39
1640969790000|2021-12-31 16:56:30|7551.3|7548.5|7553.8|7551|7554.3|7551.5|7551.3|7548.5|41
1640969800000|2021-12-31 16:56:40|7554.1|7551.3|7557.3|7554.5|7557.8|7555|7553.5|7550.7|79
1640969810000|2021-12-31 16:56:50|7557.6|7554.8|7561.8|7559|7562.9|7560.1|7557.6|7554.8|388
1640969820000|2021-12-31 16:57:00|7561.5|7558.7|7562.1|7559.3|7565.1|7562.3|7561.1|7558.3|162
1640969830000|2021-12-31 16:57:10|7562.4|7559.6|7563.1|7560.3|7563.1|7560.3|7561.1|7558.3|42
1640969840000|2021-12-31 16:57:20|7562.9|7560.1|7562.1|7559.3|7564.1|7561.3|7561.9|7559.1|39
1640969850000|2021-12-31 16:57:30|7561.9|7559.1|7562.4|7559.6|7562.9|7560.1|7561.3|7558.5|26
1640969860000|2021-12-31 16:57:40|7562.6|7559.8|7563.4|7560.6|7563.4|7560.6|7562.1|7559.3|50
1640969870000|2021-12-31 16:57:50|7563.1|7560.3|7563.6|7560.8|7564.1|7561.3|7563.1|7560.3|18
1640969880000|2021-12-31 16:58:00|7563.4|7560.6|7562.1|7559.3|7565.6|7562.8|7562.1|7559.3|43
1640969890000|2021-12-31 16:58:10|7561.9|7559.1|7560.4|7557.6|7562.1|7559.3|7560.1|7557.3|52
1640969900000|2021-12-31 16:58:20|7560.6|7557.8|7560.4|7557.6|7561.1|7558.3|7560.1|7557.3|8
1640969910000|2021-12-31 16:58:30|7560.1|7557.3|7557.1|7554.3|7560.1|7557.3|7556.9|7554.1|19
1640969920000|2021-12-31 16:58:40|7556.9|7554.1|7557.9|7555.1|7559.1|7556.3|7554.9|7552.1|37
1640969930000|2021-12-31 16:58:50|7558.1|7555.3|7557.1|7554.3|7558.1|7555.3|7556.4|7553.6|40
1640969940000|2021-12-31 16:59:00|7556.9|7554.1|7556.1|7553.3|7557.1|7554.3|7555.9|7553.1|6
1640969950000|2021-12-31 16:59:10|7555.9|7553.1|7554.1|7551.3|7556.1|7553.3|7554.1|7551.3|16
1640969960000|2021-12-31 16:59:20|7554.3|7551.5|7556.1|7553.3|7556.1|7553.3|7554.1|7551.3|40
1640969970000|2021-12-31 16:59:30|7556.6|7553.8|7554.6|7551.8|7557.1|7554.3|7554.1|7551.3|25
1640969980000|2021-12-31 16:59:40|7554.9|7552.1|7554.1|7551.3|7555.1|7552.3|7553.8|7551|9
1640969990000|2021-12-31 16:59:50|||||||||4
1640970000000|2021-12-31 17:00:00|7553.5|7550.7|7549.1|7546.3|7554.1|7551.3|7548.8|7546|161
1640970010000|2021-12-31 17:00:10|7548.8|7546|7548.1|7545.3|7550.1|7547.3|7547.8|7545|48
1640970020000|2021-12-31 17:00:20|7548.9|7546.1|7545.3|7542.5|7549.1|7546.3|7545.3|7542.5|134
1640970030000|2021-12-31 17:00:30|7545.5|7542.7|7545.3|7542.5|7547.3|7544.5|7545.3|7542.5|46
1640970040000|2021-12-31 17:00:40|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|25
1640970050000|2021-12-31 17:00:50|7544.9|7542.1|7544.5|7541.7|7546.3|7543.5|7544.3|7541.5|66
1640970060000|2021-12-31 17:01:00|7543.8|7541|7545.3|7542.5|7546.1|7543.3|7543.5|7540.7|88
1640970070000|2021-12-31 17:01:10|7546.3|7543.5|7544.5|7541.7|7546.3|7543.5|7544.5|7541.7|25
1640970080000|2021-12-31 17:01:20|7545.3|7542.5|7548.5|7545.7|7548.5|7545.7|7545.3|7542.5|44
1640970090000|2021-12-31 17:01:30|7549.3|7546.5|7549.3|7546.5|7549.5|7546.7|7548.5|7545.7|25
1640970100000|2021-12-31 17:01:40|7548.5|7545.7|7554.3|7551.5|7554.5|7551.7|7548.5|7545.7|165
1640970110000|2021-12-31 17:01:50|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|7552.5|7549.7|25
1640970120000|2021-12-31 17:02:00|7553|7550.2|7553.5|7550.7|7553.5|7550.7|7552.5|7549.7|38
1640970130000|2021-12-31 17:02:10|7553.3|7550.5|7552.5|7549.7|7553.5|7550.7|7552.5|7549.7|17
1640970140000|2021-12-31 17:02:20|7552.3|7549.5|7553.5|7550.7|7553.5|7550.7|7552.3|7549.5|24
1640970150000|2021-12-31 17:02:30|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.3|7549.5|6
1640970160000|2021-12-31 17:02:40|7552.5|7549.7|7552.3|7549.5|7553.3|7550.5|7552.3|7549.5|6
1640970170000|2021-12-31 17:02:50|7552.6|7549.8|7552.3|7549.5|7552.6|7549.8|7552.3|7549.5|7
1640970180000|2021-12-31 17:03:00|7553.3|7550.5|7553.3|7550.5|7553.3|7550.5|7552.3|7549.5|31
1640970190000|2021-12-31 17:03:10|7554.3|7551.5|7555.8|7553|7555.8|7553|7554.3|7551.5|62
1640970200000|2021-12-31 17:03:20|7555.5|7552.7|7556.5|7553.7|7559.1|7556.3|7555.5|7552.7|279
1640970210000|2021-12-31 17:03:30|7556.8|7554|7557.5|7554.7|7557.8|7555|7556.8|7554|49
1640970220000|2021-12-31 17:03:40|7557|7554.2|7557.5|7554.7|7557.5|7554.7|7556.5|7553.7|19
1640970230000|2021-12-31 17:03:50|7558.3|7555.5|7557.5|7554.7|7558.3|7555.5|7557.3|7554.5|16
1640970240000|2021-12-31 17:04:00|7557|7554.2|7555.5|7552.7|7557|7554.2|7555|7552.2|45
1640970250000|2021-12-31 17:04:10|7555.8|7553|7555.5|7552.7|7556.5|7553.7|7555.5|7552.7|17
1640970260000|2021-12-31 17:04:20|7555.3|7552.5|7556.5|7553.7|7556.5|7553.7|7554.5|7551.7|32
1640970270000|2021-12-31 17:04:30|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|9
1640970280000|2021-12-31 17:04:40|7556.3|7553.5|7554.5|7551.7|7556.3|7553.5|7554.5|7551.7|45
1640970290000|2021-12-31 17:04:50|7555.1|7552.3|7557.5|7554.7|7557.5|7554.7|7554.8|7552|25
1640970300000|2021-12-31 17:05:00|7558.1|7555.3|7557.5|7554.7|7558.1|7555.3|7556.5|7553.7|21
1640970310000|2021-12-31 17:05:10|7557.3|7554.5|7558.5|7555.7|7558.5|7555.7|7557.3|7554.5|11
1640970320000|2021-12-31 17:05:20|7558.3|7555.5|7559.3|7556.5|7559.3|7556.5|7558.3|7555.5|18
1640970330000|2021-12-31 17:05:30|7560.3|7557.5|7558.5|7555.7|7560.5|7557.7|7558.5|7555.7|49
1640970340000|2021-12-31 17:05:40|7557.7|7554.9|7557.8|7555|7558.3|7555.5|7556.5|7553.7|18
1640970350000|2021-12-31 17:05:50|7558.3|7555.5|7558.3|7555.5|7558.5|7555.7|7557.5|7554.7|12
1640970360000|2021-12-31 17:06:00|7558.5|7555.7|7558.5|7555.7|7559.5|7556.7|7558.5|7555.7|27
1640970370000|2021-12-31 17:06:10|7558.8|7556|7556.8|7554|7559.5|7556.7|7556.5|7553.7|44
1640970380000|2021-12-31 17:06:20|7556.5|7553.7|7556.3|7553.5|7556.8|7554|7556.3|7553.5|2
1640970390000|2021-12-31 17:06:30|7556|7553.2|7555.3|7552.5|7556|7553.2|7554.5|7551.7|11
1640970400000|2021-12-31 17:06:40|7554.8|7552|7554.3|7551.5|7555.3|7552.5|7554.3|7551.5|26
1640970410000|2021-12-31 17:06:50|7553.7|7550.9|7552.3|7549.5|7553.7|7550.9|7551.5|7548.7|28
1640970420000|2021-12-31 17:07:00|7551.7|7548.9|7550.3|7547.5|7551.7|7548.9|7549.3|7546.5|92
1640970430000|2021-12-31 17:07:10|7551.3|7548.5|7551.5|7548.7|7551.5|7548.7|7551.3|7548.5|15
1640970440000|2021-12-31 17:07:20|7550.5|7547.7|7550.5|7547.7|7551.5|7548.7|7550.2|7547.4|39
1640970450000|2021-12-31 17:07:30|7551.3|7548.5|7550.5|7547.7|7551.5|7548.7|7550.5|7547.7|12
1640970460000|2021-12-31 17:07:40|7550.3|7547.5|7549.5|7546.7|7550.3|7547.5|7549.3|7546.5|7
1640970470000|2021-12-31 17:07:50|7549.1|7546.3|7547.5|7544.7|7550.3|7547.5|7547.5|7544.7|31
1640970480000|2021-12-31 17:08:00|7547.2|7544.4|7547.3|7544.5|7548.5|7545.7|7547.2|7544.4|17
1640970490000|2021-12-31 17:08:10|7547.5|7544.7|7547.3|7544.5|7547.5|7544.7|7545.8|7543|43
1640970500000|2021-12-31 17:08:20|7547|7544.2|7547.3|7544.5|7547.5|7544.7|7547|7544.2|24
1640970510000|2021-12-31 17:08:30|7546.7|7543.9|7546.5|7543.7|7547.5|7544.7|7546.5|7543.7|10
1640970520000|2021-12-31 17:08:40|7545.5|7542.7|7545.3|7542.5|7545.5|7542.7|7544.7|7541.9|32
1640970530000|2021-12-31 17:08:50|7545.5|7542.7|7547.5|7544.7|7547.5|7544.7|7544.3|7541.5|49
1640970540000|2021-12-31 17:09:00|7547.7|7544.9|7549.5|7546.7|7550.5|7547.7|7547.5|7544.7|59
1640970550000|2021-12-31 17:09:10|7549|7546.2|7549.5|7546.7|7550.5|7547.7|7549|7546.2|24
1640970560000|2021-12-31 17:09:20|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|7550.3|7547.5|11
1640970570000|2021-12-31 17:09:30|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|12
1640970580000|2021-12-31 17:09:40|7549.2|7546.4|7547.5|7544.7|7549.2|7546.4|7547|7544.2|23
1640970590000|2021-12-31 17:09:50|7547.1|7544.3|7545.5|7542.7|7547.1|7544.3|7545.5|7542.7|26
1640970600000|2021-12-31 17:10:00|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7543.5|7540.7|66
1640970610000|2021-12-31 17:10:10|7545.5|7542.7|7547.5|7544.7|7547.8|7545|7545.5|7542.7|36
1640970620000|2021-12-31 17:10:20|7547.3|7544.5|7549.5|7546.7|7549.5|7546.7|7546.5|7543.7|36
1640970630000|2021-12-31 17:10:30|7550.1|7547.3|7549.5|7546.7|7550.3|7547.5|7548.5|7545.7|28
1640970640000|2021-12-31 17:10:40|7550.3|7547.5|7550.5|7547.7|7551.5|7548.7|7550.3|7547.5|31
1640970650000|2021-12-31 17:10:50|7550.3|7547.5|7549.5|7546.7|7550.3|7547.5|7549.3|7546.5|10
1640970660000|2021-12-31 17:11:00|7549.8|7547|7550.3|7547.5|7550.3|7547.5|7549.3|7546.5|10
1640970670000|2021-12-31 17:11:10|7550.8|7548|7551.5|7548.7|7552.5|7549.7|7550.8|7548|29
1640970680000|2021-12-31 17:11:20|7551.3|7548.5|7551.3|7548.5|7551.5|7548.7|7550.7|7547.9|10
1640970690000|2021-12-31 17:11:30|7551.5|7548.7|7550.3|7547.5|7551.5|7548.7|7550.3|7547.5|8
1640970700000|2021-12-31 17:11:40|7550.5|7547.7|7550.5|7547.7|7551.1|7548.3|7550.5|7547.7|8
1640970710000|2021-12-31 17:11:50|7549.7|7546.9|7548.3|7545.5|7550.5|7547.7|7548.3|7545.5|19
1640970720000|2021-12-31 17:12:00|7548.5|7545.7|7548.3|7545.5|7548.5|7545.7|7547.3|7544.5|42
1640970730000|2021-12-31 17:12:10|7548.1|7545.3|7547.3|7544.5|7548.1|7545.3|7547.3|7544.5|7
1640970740000|2021-12-31 17:12:20|7547.6|7544.8|7547.8|7545|7548.3|7545.5|7547.5|7544.7|23
1640970750000|2021-12-31 17:12:30|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7547.3|7544.5|11
1640970760000|2021-12-31 17:12:40|7549.3|7546.5|7550.3|7547.5|7550.5|7547.7|7549.3|7546.5|18
1640970770000|2021-12-31 17:12:50|7550|7547.2|7541.7|7538.9|7550|7547.2|7541.7|7538.9|185
1640970780000|2021-12-31 17:13:00|7540.2|7537.4|7537|7534.2|7540.2|7537.4|7535|7532.2|161
1640970790000|2021-12-31 17:13:10|7536.7|7533.9|7539|7536.2|7539|7536.2|7535|7532.2|63
1640970800000|2021-12-31 17:13:20|7540|7537.2|7540.2|7537.4|7541|7538.2|7538.7|7535.9|70
1640970810000|2021-12-31 17:13:30|7540|7537.2|7539.7|7536.9|7540.7|7537.9|7539.7|7536.9|26
1640970820000|2021-12-31 17:13:40|7540.7|7537.9|7541.7|7538.9|7541.7|7538.9|7540.7|7537.9|49
1640970830000|2021-12-31 17:13:50|7542.2|7539.4|7543.7|7540.9|7544|7541.2|7542.2|7539.4|80
1640970840000|2021-12-31 17:14:00|7542.7|7539.9|7544.5|7541.7|7545|7542.2|7542.2|7539.4|40
1640970850000|2021-12-31 17:14:10|7544.7|7541.9|7542.5|7539.7|7545.3|7542.5|7542.5|7539.7|35
1640970860000|2021-12-31 17:14:20|7542.7|7539.9|7543.5|7540.7|7544.5|7541.7|7542.5|7539.7|9
1640970870000|2021-12-31 17:14:30|7544.1|7541.3|7546.8|7544|7547.5|7544.7|7544.1|7541.3|43
1640970880000|2021-12-31 17:14:40|7547.5|7544.7|7546.3|7543.5|7547.5|7544.7|7546.3|7543.5|25
1640970890000|2021-12-31 17:14:50|7546.5|7543.7|7546.5|7543.7|7546.8|7544|7545.5|7542.7|23
1640970900000|2021-12-31 17:15:00|7546.8|7544|7547.5|7544.7|7547.5|7544.7|7545.8|7543|28
1640970910000|2021-12-31 17:15:10|7547.3|7544.5|7547.3|7544.5|7547.5|7544.7|7546.5|7543.7|12
1640970920000|2021-12-31 17:15:20|7547.5|7544.7|7545.5|7542.7|7547.5|7544.7|7545.3|7542.5|17
1640970930000|2021-12-31 17:15:30|7545.3|7542.5|7544.5|7541.7|7545.3|7542.5|7544.5|7541.7|22
1640970940000|2021-12-31 17:15:40|7545|7542.2|7543.5|7540.7|7545.3|7542.5|7543.5|7540.7|2
1640970950000|2021-12-31 17:15:50|7543.2|7540.4|7544.3|7541.5|7544.3|7541.5|7542.2|7539.4|26
1640970960000|2021-12-31 17:16:00|7544.5|7541.7|7544.5|7541.7|7545.3|7542.5|7543.5|7540.7|30
1640970970000|2021-12-31 17:16:10|7544.8|7542|7544.3|7541.5|7544.8|7542|7544.3|7541.5|9
1640970980000|2021-12-31 17:16:20|7543.5|7540.7|7542.5|7539.7|7544.3|7541.5|7541.5|7538.7|26
1640970990000|2021-12-31 17:16:30|7542.8|7540|7543|7540.2|7543.3|7540.5|7542.5|7539.7|13
1640971000000|2021-12-31 17:16:40|7542.8|7540|7543.3|7540.5|7543.5|7540.7|7541.7|7538.9|24
1640971010000|2021-12-31 17:16:50|7543.5|7540.7|7542.3|7539.5|7543.5|7540.7|7542.3|7539.5|45
1640971020000|2021-12-31 17:17:00|7542.5|7539.7|7542.5|7539.7|7543.5|7540.7|7542.5|7539.7|16
1640971030000|2021-12-31 17:17:10|7542.8|7540|7542.5|7539.7|7543.5|7540.7|7542.5|7539.7|10
1640971040000|2021-12-31 17:17:20|7542|7539.2|7541|7538.2|7542|7539.2|7540.7|7537.9|14
1640971050000|2021-12-31 17:17:30|7541.3|7538.5|7540.3|7537.5|7541.5|7538.7|7540.3|7537.5|11
1640971060000|2021-12-31 17:17:40|7539.7|7536.9|7541.3|7538.5|7541.5|7538.7|7539.5|7536.7|16
1640971070000|2021-12-31 17:17:50|7541.5|7538.7|7540.7|7537.9|7541.5|7538.7|7540.5|7537.7|18
1640971080000|2021-12-31 17:18:00|7540.5|7537.7|7540.3|7537.5|7541.3|7538.5|7539.5|7536.7|15
1640971090000|2021-12-31 17:18:10|7539.7|7536.9|7539.5|7536.7|7540.1|7537.3|7539.5|7536.7|10
1640971100000|2021-12-31 17:18:20|7538.7|7535.9|7540.3|7537.5|7540.5|7537.7|7538.5|7535.7|40
1640971110000|2021-12-31 17:18:30|7540.5|7537.7|7539.8|7537|7540.7|7537.9|7539|7536.2|21
1640971120000|2021-12-31 17:18:40|7539.5|7536.7|7532.7|7529.9|7539.5|7536.7|7532.7|7529.9|261
1640971130000|2021-12-31 17:18:50|7533.2|7530.4|7533.5|7530.7|7535.5|7532.7|7533.2|7530.4|116
1640971140000|2021-12-31 17:19:00|7533.7|7530.9|7537.5|7534.7|7537.7|7534.9|7533.7|7530.9|138
1640971150000|2021-12-31 17:19:10|7537.2|7534.4|7540.5|7537.7|7540.5|7537.7|7537.2|7534.4|42
1640971160000|2021-12-31 17:19:20|7540.7|7537.9|7537.5|7534.7|7542.5|7539.7|7537.5|7534.7|62
1640971170000|2021-12-31 17:19:30|7537.7|7534.9|7539.5|7536.7|7539.5|7536.7|7537.5|7534.7|32
1640971180000|2021-12-31 17:19:40|7539.7|7536.9|7539.5|7536.7|7540.3|7537.5|7538.2|7535.4|30
1640971190000|2021-12-31 17:19:50|7540.5|7537.7|7538.5|7535.7|7540.5|7537.7|7538.5|7535.7|16
1640971200000|2021-12-31 17:20:00|7538|7535.2|7542.5|7539.7|7542.7|7539.9|7537.5|7534.7|61
1640971210000|2021-12-31 17:20:10|7543.1|7540.3|7543|7540.2|7543.5|7540.7|7541.5|7538.7|31
1640971220000|2021-12-31 17:20:20|7542.5|7539.7|7543.5|7540.7|7543.7|7540.9|7541.5|7538.7|25
1640971230000|2021-12-31 17:20:30|7543.3|7540.5|7543.5|7540.7|7543.5|7540.7|7542.5|7539.7|10
1640971240000|2021-12-31 17:20:40|7542.7|7539.9|7542.5|7539.7|7543.3|7540.5|7541.5|7538.7|7
1640971250000|2021-12-31 17:20:50|7542.8|7540|7542.5|7539.7|7542.8|7540|7541.5|7538.7|17
1640971260000|2021-12-31 17:21:00|7542.8|7540|7543|7540.2|7543.5|7540.7|7542.5|7539.7|24
1640971270000|2021-12-31 17:21:10|7542.7|7539.9|7541.5|7538.7|7542.8|7540|7541.5|7538.7|14
1640971280000|2021-12-31 17:21:20|7541|7538.2|7540.5|7537.7|7541|7538.2|7540.5|7537.7|33
1640971290000|2021-12-31 17:21:30|7540.2|7537.4|7540.5|7537.7|7540.5|7537.7|7539.5|7536.7|20
1640971300000|2021-12-31 17:21:40|7540.2|7537.4|7536.7|7533.9|7540.5|7537.7|7536.5|7533.7|97
1640971310000|2021-12-31 17:21:50|7535.5|7532.7|7536.5|7533.7|7537.5|7534.7|7535.5|7532.7|46
1640971320000|2021-12-31 17:22:00|7536|7533.2|7537.5|7534.7|7538.5|7535.7|7536|7533.2|27
1640971330000|2021-12-31 17:22:10|7537.8|7535|7536.5|7533.7|7538.5|7535.7|7536.5|7533.7|21
1640971340000|2021-12-31 17:22:20|7536.8|7534|7536.5|7533.7|7537.3|7534.5|7536.5|7533.7|10
1640971350000|2021-12-31 17:22:30|7537.3|7534.5|7537.5|7534.7|7538.5|7535.7|7536.5|7533.7|15
1640971360000|2021-12-31 17:22:40|7538.1|7535.3|7539.7|7536.9|7540.5|7537.7|7537.7|7534.9|49
1640971370000|2021-12-31 17:22:50|7539.3|7536.5|7539|7536.2|7539.5|7536.7|7539|7536.2|8
1640971380000|2021-12-31 17:23:00|7538.7|7535.9|7540.5|7537.7|7541.2|7538.4|7538.5|7535.7|12
1640971390000|2021-12-31 17:23:10|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7539.5|7536.7|16
1640971400000|2021-12-31 17:23:20|7541.1|7538.3|7542.5|7539.7|7542.5|7539.7|7541.1|7538.3|39
1640971410000|2021-12-31 17:23:30|7542.2|7539.4|7541.5|7538.7|7542.5|7539.7|7541.5|7538.7|11
1640971420000|2021-12-31 17:23:40|7541.8|7539|7542.5|7539.7|7542.8|7540|7541.8|7539|17
1640971430000|2021-12-31 17:23:50|7542.3|7539.5|7541.5|7538.7|7542.5|7539.7|7541.5|7538.7|29
1640971440000|2021-12-31 17:24:00|7541|7538.2|7539.5|7536.7|7541|7538.2|7538.5|7535.7|46
1640971450000|2021-12-31 17:24:10|7539|7536.2|7537.7|7534.9|7539|7536.2|7537.7|7534.9|53
1640971460000|2021-12-31 17:24:20|7537.5|7534.7|7538.5|7535.7|7538.5|7535.7|7537.5|7534.7|10
1640971470000|2021-12-31 17:24:30|7538.2|7535.4|7536.5|7533.7|7538.2|7535.4|7535.5|7532.7|39
1640971480000|2021-12-31 17:24:40|7535.5|7532.7|7537.5|7534.7|7537.7|7534.9|7535.5|7532.7|23
1640971490000|2021-12-31 17:24:50|7537.7|7534.9|7536.5|7533.7|7538.3|7535.5|7536.5|7533.7|23
1640971500000|2021-12-31 17:25:00|7536.7|7533.9|7534.5|7531.7|7537.5|7534.7|7534.5|7531.7|46
1640971510000|2021-12-31 17:25:10|7534.2|7531.4|7535.5|7532.7|7535.7|7532.9|7534.2|7531.4|31
1640971520000|2021-12-31 17:25:20|7535.7|7532.9|7535.5|7532.7|7535.7|7532.9|7534.7|7531.9|18
1640971530000|2021-12-31 17:25:30|7535.7|7532.9|7535.5|7532.7|7535.7|7532.9|7535.5|7532.7|26
1640971540000|2021-12-31 17:25:40|7535.7|7532.9|7535.5|7532.7|7535.7|7532.9|7535.5|7532.7|19
1640971550000|2021-12-31 17:25:50|7537.1|7534.3|7538.5|7535.7|7538.5|7535.7|7536.5|7533.7|54
1640971560000|2021-12-31 17:26:00|7538|7535.2|7536.5|7533.7|7538|7535.2|7535.5|7532.7|56
1640971570000|2021-12-31 17:26:10|7536.8|7534|7537.8|7535|7538.1|7535.3|7536.5|7533.7|23
1640971580000|2021-12-31 17:26:20|7538.3|7535.5|7539.5|7536.7|7539.5|7536.7|7537.7|7534.9|13
1640971590000|2021-12-31 17:26:30|7540.1|7537.3|7542.5|7539.7|7543.7|7540.9|7540.1|7537.3|46
1640971600000|2021-12-31 17:26:40|7542.8|7540|7543.5|7540.7|7543.5|7540.7|7542.5|7539.7|26
1640971610000|2021-12-31 17:26:50|7543.3|7540.5|7543.5|7540.7|7543.5|7540.7|7543.3|7540.5|8
1640971620000|2021-12-31 17:27:00|7543|7540.2|7541.8|7539|7543|7540.2|7540.7|7537.9|60
1640971630000|2021-12-31 17:27:10|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|6
1640971640000|2021-12-31 17:27:20|7541|7538.2|7540.5|7537.7|7541.5|7538.7|7540.3|7537.5|18
1640971650000|2021-12-31 17:27:30|7540.2|7537.4|7539.5|7536.7|7540.5|7537.7|7539.5|7536.7|49
1640971670000|2021-12-31 17:27:50|7540.3|7537.5|7540.5|7537.7|7540.5|7537.7|7539.5|7536.7|8
1640971680000|2021-12-31 17:28:00|7541.5|7538.7|7542.5|7539.7|7542.5|7539.7|7541.5|7538.7|26
1640971690000|2021-12-31 17:28:10|7542.2|7539.4|7543|7540.2|7543.3|7540.5|7541.5|7538.7|19
1640971700000|2021-12-31 17:28:20|7543.5|7540.7|7542.5|7539.7|7543.5|7540.7|7542.3|7539.5|6
1640971710000|2021-12-31 17:28:30|7543.3|7540.5|7543.5|7540.7|7544.3|7541.5|7542.5|7539.7|56
1640971720000|2021-12-31 17:28:40|7544.1|7541.3|7544.5|7541.7|7544.5|7541.7|7543.5|7540.7|8
1640971730000|2021-12-31 17:28:50|7544.2|7541.4|7542.7|7539.9|7544.2|7541.4|7542.7|7539.9|6
1640971740000|2021-12-31 17:29:00|7541.7|7538.9|7540.7|7537.9|7541.7|7538.9|7540.5|7537.7|41
1640971750000|2021-12-31 17:29:10|7540.2|7537.4|7538.5|7535.7|7540.2|7537.4|7537.5|7534.7|30
1640971760000|2021-12-31 17:29:20|7538.7|7535.9|7537.7|7534.9|7540|7537.2|7537.7|7534.9|42
1640971770000|2021-12-31 17:29:30|7538.3|7535.5|7538.5|7535.7|7538.5|7535.7|7536.5|7533.7|60
1640971780000|2021-12-31 17:29:40|7539.1|7536.3|7538.5|7535.7|7539.3|7536.5|7538.5|7535.7|3
1640971790000|2021-12-31 17:29:50|7538.7|7535.9|7538.5|7535.7|7539.3|7536.5|7538.5|7535.7|13
1640971800000|2021-12-31 17:30:00|7537.5|7534.7|7536|7533.2|7537.5|7534.7|7535.5|7532.7|110
1640971810000|2021-12-31 17:30:10|7536.5|7533.7|7533.5|7530.7|7536.5|7533.7|7533.5|7530.7|22
1640971820000|2021-12-31 17:30:20|7534.3|7531.5|7535.3|7532.5|7535.3|7532.5|7534.3|7531.5|40
1640971830000|2021-12-31 17:30:30|7535|7532.2|7528.5|7525.7|7535|7532.2|7528.5|7525.7|127
1640971840000|2021-12-31 17:30:40|7528.7|7525.9|7531.3|7528.5|7531.3|7528.5|7528|7525.2|69
1640971850000|2021-12-31 17:30:50|7531.5|7528.7|7532.5|7529.7|7535|7532.2|7530.5|7527.7|76
1640971860000|2021-12-31 17:31:00|7533|7530.2|7532.5|7529.7|7533.5|7530.7|7532.5|7529.7|34
1640971870000|2021-12-31 17:31:10|7531.5|7528.7|7529.5|7526.7|7532.3|7529.5|7529.5|7526.7|79
1640971880000|2021-12-31 17:31:20|7529.8|7527|7532.5|7529.7|7532.5|7529.7|7529.5|7526.7|20
1640971890000|2021-12-31 17:31:30|7533.1|7530.3|7534|7531.2|7534.5|7531.7|7532.7|7529.9|73
1640971900000|2021-12-31 17:31:40|7533.7|7530.9|7532.5|7529.7|7534.3|7531.5|7531.8|7529|47
1640971910000|2021-12-31 17:31:50|||||||||2
1640971920000|2021-12-31 17:32:00|7532|7529.2|7533.3|7530.5|7533.3|7530.5|7531.5|7528.7|34
1640971930000|2021-12-31 17:32:10|7533.5|7530.7|7532.5|7529.7|7534.3|7531.5|7532.5|7529.7|16
1640971940000|2021-12-31 17:32:20|7533.1|7530.3|7532.3|7529.5|7533.1|7530.3|7531.5|7528.7|36
1640971950000|2021-12-31 17:32:30|7531.7|7528.9|7530.5|7527.7|7532.3|7529.5|7530.5|7527.7|63
1640971960000|2021-12-31 17:32:40|7531.5|7528.7|7532.3|7529.5|7532.3|7529.5|7531.5|7528.7|11
1640971970000|2021-12-31 17:32:50|7532.5|7529.7|7530.3|7527.5|7532.5|7529.7|7529.8|7527|17
1640971980000|2021-12-31 17:33:00|7529.7|7526.9|7530.5|7527.7|7531|7528.2|7529|7526.2|25
1640971990000|2021-12-31 17:33:10|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|8
1640972000000|2021-12-31 17:33:20|7529.5|7526.7|7529.5|7526.7|7529.8|7527|7529.5|7526.7|9
1640972010000|2021-12-31 17:33:30|7529.8|7527|7532.3|7529.5|7532.3|7529.5|7529.8|7527|36
1640972020000|2021-12-31 17:33:40|7531.7|7528.9|7530.3|7527.5|7531.8|7529|7530.3|7527.5|16
1640972030000|2021-12-31 17:33:50|7530.5|7527.7|7530.5|7527.7|7531.3|7528.5|7530.3|7527.5|18
1640972040000|2021-12-31 17:34:00|7530.8|7528|7533.5|7530.7|7535.1|7532.3|7530.5|7527.7|36
1640972050000|2021-12-31 17:34:10|7533.8|7531|7533.5|7530.7|7533.8|7531|7533.3|7530.5|4
1640972060000|2021-12-31 17:34:20|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|7532.3|7529.5|7
1640972070000|2021-12-31 17:34:30|7532.3|7529.5|7531.5|7528.7|7532.3|7529.5|7530.3|7527.5|20
1640972080000|2021-12-31 17:34:40|7530.9|7528.1|7530.3|7527.5|7531.3|7528.5|7530.3|7527.5|9
1640972090000|2021-12-31 17:34:50|7530|7527.2|7531|7528.2|7531.1|7528.3|7529.5|7526.7|17
1640972100000|2021-12-31 17:35:00|7530.8|7528|7532.5|7529.7|7533.8|7531|7530.5|7527.7|61
1640972110000|2021-12-31 17:35:10|7532.3|7529.5|7531.3|7528.5|7532.5|7529.7|7531.3|7528.5|44
1640972120000|2021-12-31 17:35:20|7530.5|7527.7|7532.8|7530|7533.3|7530.5|7530.5|7527.7|41
1640972130000|2021-12-31 17:35:30|7533.1|7530.3|7540.1|7537.3|7540.1|7537.3|7533.1|7530.3|216
1640972140000|2021-12-31 17:35:40|7539.8|7537|7538.8|7536|7540.1|7537.3|7538.1|7535.3|36
1640972150000|2021-12-31 17:35:50|7539.1|7536.3|7541.6|7538.8|7541.6|7538.8|7538.1|7535.3|52
1640972160000|2021-12-31 17:36:00|7541.3|7538.5|7543.1|7540.3|7543.1|7540.3|7540.8|7538|35
1640972170000|2021-12-31 17:36:10|7544.1|7541.3|7543.6|7540.8|7545.3|7542.5|7543.1|7540.3|71
1640972180000|2021-12-31 17:36:20|7543.3|7540.5|7543.1|7540.3|7543.3|7540.5|7542.1|7539.3|22
1640972190000|2021-12-31 17:36:30|7542.8|7540|7542.1|7539.3|7543.1|7540.3|7542.1|7539.3|7
1640972200000|2021-12-31 17:36:40|7542.3|7539.5|7542.1|7539.3|7543.1|7540.3|7542.1|7539.3|20
1640972210000|2021-12-31 17:36:50|7541.8|7539|7540.3|7537.5|7541.8|7539|7540.3|7537.5|158
1640972220000|2021-12-31 17:37:00|7540.8|7538|7541.3|7538.5|7542.3|7539.5|7540.5|7537.7|33
1640972230000|2021-12-31 17:37:10|7541.8|7539|7541.3|7538.5|7541.8|7539|7541.3|7538.5|20
1640972240000|2021-12-31 17:37:20|7541.5|7538.7|7541.5|7538.7|7542.3|7539.5|7541.5|7538.7|5
1640972250000|2021-12-31 17:37:30|7541.3|7538.5|7541.3|7538.5|7541.5|7538.7|7540.5|7537.7|6
1640972260000|2021-12-31 17:37:40|7541|7538.2|7539.8|7537|7541.5|7538.7|7538.8|7536|20
1640972270000|2021-12-31 17:37:50|7539.5|7536.7|7539.5|7536.7|7539.8|7537|7539.3|7536.5|33
1640972280000|2021-12-31 17:38:00|7539.3|7536.5|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|11
1640972290000|2021-12-31 17:38:10|7538.8|7536|7540.3|7537.5|7541.3|7538.5|7538.5|7535.7|16
1640972300000|2021-12-31 17:38:20|7540.5|7537.7|7543.3|7540.5|7543.3|7540.5|7540.5|7537.7|30
1640972310000|2021-12-31 17:38:30|7542.7|7539.9|7542.3|7539.5|7542.7|7539.9|7541.3|7538.5|22
1640972320000|2021-12-31 17:38:40|7542.8|7540|7541.5|7538.7|7542.8|7540|7541.3|7538.5|10
1640972330000|2021-12-31 17:38:50|7541.3|7538.5|7542.8|7540|7543.3|7540.5|7541.3|7538.5|4
1640972340000|2021-12-31 17:39:00|7542.5|7539.7|7542.5|7539.7|7543.5|7540.7|7542.3|7539.5|10
1640972350000|2021-12-31 17:39:10|7543.1|7540.3|7543.3|7540.5|7545.3|7542.5|7542.5|7539.7|42
1640972360000|2021-12-31 17:39:20|7542.8|7540|7543.3|7540.5|7543.3|7540.5|7542.5|7539.7|16
1640972370000|2021-12-31 17:39:30|7543.6|7540.8|7548.3|7545.5|7548.3|7545.5|7543.6|7540.8|68
1640972380000|2021-12-31 17:39:40|7548|7545.2|7546.5|7543.7|7548|7545.2|7546.5|7543.7|47
1640972390000|2021-12-31 17:39:50|7546.8|7544|7546.5|7543.7|7547.5|7544.7|7546.5|7543.7|24
1640972400000|2021-12-31 17:40:00|7546.7|7543.9|7549.3|7546.5|7550.5|7547.7|7546.3|7543.5|96
1640972410000|2021-12-31 17:40:10|7548.7|7545.9|7547.5|7544.7|7548.7|7545.9|7547.3|7544.5|42
1640972420000|2021-12-31 17:40:20|7548.1|7545.3|7547.3|7544.5|7548.1|7545.3|7546.5|7543.7|50
1640972430000|2021-12-31 17:40:30|7546.8|7544|7546.5|7543.7|7547.3|7544.5|7545.5|7542.7|27
1640972440000|2021-12-31 17:40:40|7546.3|7543.5|7547.5|7544.7|7547.5|7544.7|7546.3|7543.5|10
1640972450000|2021-12-31 17:40:50|7547.8|7545|7546.3|7543.5|7547.8|7545|7546.3|7543.5|12
1640972460000|2021-12-31 17:41:00|7546.6|7543.8|7544.8|7542|7547.3|7544.5|7544.8|7542|35
1640972470000|2021-12-31 17:41:10|7545.3|7542.5|7544.3|7541.5|7545.3|7542.5|7543.5|7540.7|43
1640972480000|2021-12-31 17:41:20|7544|7541.2|7542.3|7539.5|7544|7541.2|7542.3|7539.5|22
1640972490000|2021-12-31 17:41:30|7542|7539.2|7539.8|7537|7542.3|7539.5|7539.7|7536.9|30
1640972500000|2021-12-31 17:41:40|7539.5|7536.7|7537.8|7535|7540.3|7537.5|7537.5|7534.7|29
1640972510000|2021-12-31 17:41:50|7538.1|7535.3|7537.3|7534.5|7538.5|7535.7|7537.3|7534.5|14
1640972520000|2021-12-31 17:42:00|7537|7534.2|7539.3|7536.5|7539.3|7536.5|7536.5|7533.7|28
1640972530000|2021-12-31 17:42:10|7539.7|7536.9|7538.5|7535.7|7540.3|7537.5|7538.5|7535.7|13
1640972540000|2021-12-31 17:42:20|7539.1|7536.3|7536.8|7534|7539.1|7536.3|7536.8|7534|49
1640972550000|2021-12-31 17:42:30|7536.5|7533.7|7539.5|7536.7|7539.5|7536.7|7536.5|7533.7|39
1640972560000|2021-12-31 17:42:40|7539.2|7536.4|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|11
1640972570000|2021-12-31 17:42:50|7539.1|7536.3|7540.3|7537.5|7540.3|7537.5|7539.1|7536.3|25
1640972580000|2021-12-31 17:43:00|7539.5|7536.7|7540.3|7537.5|7540.3|7537.5|7539.5|7536.7|5
1640972590000|2021-12-31 17:43:10|||||||||1
1640972600000|2021-12-31 17:43:20|7539.5|7536.7|7538.3|7535.5|7540.5|7537.7|7537.5|7534.7|29
1640972610000|2021-12-31 17:43:30|7538.5|7535.7|7539.3|7536.5|7539.3|7536.5|7538.5|7535.7|18
1640972620000|2021-12-31 17:43:40|||||||||2
1640972630000|2021-12-31 17:43:50|7539.5|7536.7|7539.5|7536.7|7539.8|7537|7539.5|7536.7|12
1640972640000|2021-12-31 17:44:00|7539.8|7537|7540.3|7537.5|7541.5|7538.7|7539.5|7536.7|32
1640972650000|2021-12-31 17:44:10|7539.7|7536.9|7538.3|7535.5|7539.7|7536.9|7538.3|7535.5|16
1640972660000|2021-12-31 17:44:20|||||||||8
1640972670000|2021-12-31 17:44:30|7539.3|7536.5|7539.3|7536.5|7539.8|7537|7538.8|7536|15
1640972680000|2021-12-31 17:44:40|7538.8|7536|7539.5|7536.7|7539.5|7536.7|7538.5|7535.7|2
1640972690000|2021-12-31 17:44:50|7540|7537.2|7540.3|7537.5|7540.3|7537.5|7538.8|7536|42
1640972700000|2021-12-31 17:45:00|7539.5|7536.7|7541.3|7538.5|7542.3|7539.5|7539.3|7536.5|33
1640972710000|2021-12-31 17:45:10|7540.5|7537.7|7537.3|7534.5|7540.5|7537.7|7537.3|7534.5|34
1640972720000|2021-12-31 17:45:20|7536.3|7533.5|7534.3|7531.5|7536.3|7533.5|7533.8|7531|56
1640972730000|2021-12-31 17:45:30|7533.7|7530.9|7531.3|7528.5|7533.7|7530.9|7530.3|7527.5|53
1640972740000|2021-12-31 17:45:40|7530.7|7527.9|7531.5|7528.7|7532.3|7529.5|7530.3|7527.5|70
1640972750000|2021-12-31 17:45:50|7530.5|7527.7|7528.5|7525.7|7530.5|7527.7|7527.5|7524.7|122
1640972760000|2021-12-31 17:46:00|7528.3|7525.5|7529.3|7526.5|7530.3|7527.5|7528.3|7525.5|61
1640972770000|2021-12-31 17:46:10|7529|7526.2|7530.3|7527.5|7530.7|7527.9|7528.5|7525.7|50
1640972780000|2021-12-31 17:46:20|7529.5|7526.7|7529.3|7526.5|7529.5|7526.7|7528.3|7525.5|43
1640972790000|2021-12-31 17:46:30|7528.5|7525.7|7530.5|7527.7|7530.5|7527.7|7527.3|7524.5|67
1640972800000|2021-12-31 17:46:40|7529.9|7527.1|7527.5|7524.7|7529.9|7527.1|7527.3|7524.5|33
1640972810000|2021-12-31 17:46:50|7526.7|7523.9|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|92
1640972820000|2021-12-31 17:47:00|7525.9|7523.1|7524.3|7521.5|7526.5|7523.7|7523.2|7520.4|132
1640972830000|2021-12-31 17:47:10|7524|7521.2|7524.5|7521.7|7525.3|7522.5|7523|7520.2|80
1640972840000|2021-12-31 17:47:20|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7522.9|7520.1|28
1640972850000|2021-12-31 17:47:30|7523.3|7520.5|7524.5|7521.7|7524.5|7521.7|7523|7520.2|21
1640972860000|2021-12-31 17:47:40|7524.3|7521.5|7523.3|7520.5|7524.3|7521.5|7522.5|7519.7|20
1640972870000|2021-12-31 17:47:50|7522.5|7519.7|7524.3|7521.5|7524.3|7521.5|7522.5|7519.7|62
1640972880000|2021-12-31 17:48:00|7524|7521.2|7523.5|7520.7|7524.5|7521.7|7522.5|7519.7|55
1640972890000|2021-12-31 17:48:10|7522.7|7519.9|7524.5|7521.7|7524.5|7521.7|7522.7|7519.9|17
1640972900000|2021-12-31 17:48:20|7524.2|7521.4|7526.5|7523.7|7526.5|7523.7|7522.5|7519.7|111
1640972910000|2021-12-31 17:48:30|7525.7|7522.9|7525.5|7522.7|7525.7|7522.9|7523.9|7521.1|67
1640972920000|2021-12-31 17:48:40|7526|7523.2|7526.5|7523.7|7526.5|7523.7|7525.5|7522.7|14
1640972930000|2021-12-31 17:48:50|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7524.5|7521.7|20
1640972940000|2021-12-31 17:49:00|7526.6|7523.8|7527.5|7524.7|7528.7|7525.9|7526.6|7523.8|25
1640972950000|2021-12-31 17:49:10|7526.5|7523.7|7525.5|7522.7|7527.5|7524.7|7525.5|7522.7|21
1640972960000|2021-12-31 17:49:20|7525.3|7522.5|7525.5|7522.7|7526.3|7523.5|7525.3|7522.5|10
1640972970000|2021-12-31 17:49:30|7524.5|7521.7|7525.5|7522.7|7525.5|7522.7|7524.5|7521.7|27
1640972980000|2021-12-31 17:49:40|7525|7522.2|7525.3|7522.5|7525.3|7522.5|7525|7522.2|10
1640972990000|2021-12-31 17:49:50|7525.5|7522.7|7528.5|7525.7|7528.8|7526|7525.5|7522.7|34
1640973000000|2021-12-31 17:50:00|7527.7|7524.9|7527.3|7524.5|7527.7|7524.9|7526.5|7523.7|38
1640973010000|2021-12-31 17:50:10|7526.5|7523.7|7529.5|7526.7|7529.5|7526.7|7526.5|7523.7|26
1640973020000|2021-12-31 17:50:20|7529.2|7526.4|7529.5|7526.7|7529.5|7526.7|7528.5|7525.7|21
1640973030000|2021-12-31 17:50:30|7529.2|7526.4|7530.5|7527.7|7530.5|7527.7|7529.2|7526.4|44
1640973040000|2021-12-31 17:50:40|7530.3|7527.5|7529.5|7526.7|7530.3|7527.5|7528.5|7525.7|13
1640973050000|2021-12-31 17:50:50|7530.5|7527.7|7529.5|7526.7|7530.5|7527.7|7529.5|7526.7|20
1640973060000|2021-12-31 17:51:00|7528.7|7525.9|7530.3|7527.5|7530.3|7527.5|7527.7|7524.9|23
1640973070000|2021-12-31 17:51:10|7530.2|7527.4|7530|7527.2|7530.5|7527.7|7529.5|7526.7|29
1640973080000|2021-12-31 17:51:20|7529.7|7526.9|7532.5|7529.7|7532.5|7529.7|7529.5|7526.7|43
1640973090000|2021-12-31 17:51:30|7532.3|7529.5|7531|7528.2|7532.5|7529.7|7530.5|7527.7|14
1640973100000|2021-12-31 17:51:40|7530.5|7527.7|7530.5|7527.7|7531.3|7528.5|7530.3|7527.5|17
1640973110000|2021-12-31 17:51:50|7530.2|7527.4|7529.5|7526.7|7530.5|7527.7|7529.3|7526.5|7
1640973120000|2021-12-31 17:52:00|7529.3|7526.5|7530.5|7527.7|7530.5|7527.7|7528.5|7525.7|19
1640973130000|2021-12-31 17:52:10|7529.7|7526.9|7529.5|7526.7|7529.7|7526.9|7529.5|7526.7|33
1640973140000|2021-12-31 17:52:20|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|10
1640973150000|2021-12-31 17:52:30|7529|7526.2|7529.5|7526.7|7530.5|7527.7|7528.7|7525.9|33
1640973160000|2021-12-31 17:52:40|7528.9|7526.1|7529.3|7526.5|7529.3|7526.5|7528.2|7525.4|36
1640973170000|2021-12-31 17:52:50|7528.8|7526|7528.5|7525.7|7528.8|7526|7527.7|7524.9|24
1640973180000|2021-12-31 17:53:00|7528.3|7525.5|7529.3|7526.5|7529.3|7526.5|7528|7525.2|24
1640973190000|2021-12-31 17:53:10|7528.5|7525.7|7529.5|7526.7|7530|7527.2|7528.5|7525.7|32
1640973200000|2021-12-31 17:53:20|7529.3|7526.5|7530.5|7527.7|7530.5|7527.7|7528.5|7525.7|41
1640973210000|2021-12-31 17:53:30|7530|7527.2|7529.2|7526.4|7531.5|7528.7|7529|7526.2|44
1640973220000|2021-12-31 17:53:40|7528.9|7526.1|7530.2|7527.4|7530.2|7527.4|7528.5|7525.7|10
1640973230000|2021-12-31 17:53:50|7530.5|7527.7|7531.5|7528.7|7531.5|7528.7|7530.5|7527.7|10
1640973240000|2021-12-31 17:54:00|7531.8|7529|7533.5|7530.7|7533.5|7530.7|7531.8|7529|74
1640973250000|2021-12-31 17:54:10|7533.2|7530.4|7532.5|7529.7|7533.7|7530.9|7532.5|7529.7|18
1640973260000|2021-12-31 17:54:20|7532.8|7530|7531.5|7528.7|7532.8|7530|7531.5|7528.7|11
1640973270000|2021-12-31 17:54:30|||||||||8
1640973280000|2021-12-31 17:54:40|7532|7529.2|7531.5|7528.7|7533.5|7530.7|7531.5|7528.7|137
1640973290000|2021-12-31 17:54:50|7532.5|7529.7|7532.3|7529.5|7532.5|7529.7|7531.5|7528.7|7
1640973300000|2021-12-31 17:55:00|7531.5|7528.7|7528.7|7525.9|7531.5|7528.7|7528.5|7525.7|31
1640973310000|2021-12-31 17:55:10|7528.5|7525.7|7526.5|7523.7|7528.5|7525.7|7526.5|7523.7|20
1640973320000|2021-12-31 17:55:20|7525.7|7522.9|7524.5|7521.7|7526|7523.2|7524.5|7521.7|22
1640973330000|2021-12-31 17:55:30|7524|7521.2|7522.5|7519.7|7524.3|7521.5|7522.5|7519.7|21
1640973340000|2021-12-31 17:55:40|7522.3|7519.5|7522.5|7519.7|7523.3|7520.5|7522.3|7519.5|26
1640973350000|2021-12-31 17:55:50|7523|7520.2|7523.5|7520.7|7524|7521.2|7523|7520.2|23
1640973360000|2021-12-31 17:56:00|7523.8|7521|7526.5|7523.7|7526.5|7523.7|7523.8|7521|56
1640973370000|2021-12-31 17:56:10|7525.5|7522.7|7527.3|7524.5|7527.5|7524.7|7525.5|7522.7|25
1640973380000|2021-12-31 17:56:20|7526.7|7523.9|7527.3|7524.5|7527.5|7524.7|7526.5|7523.7|14
1640973390000|2021-12-31 17:56:30|7527.5|7524.7|7528.5|7525.7|7528.5|7525.7|7527.5|7524.7|5
1640973400000|2021-12-31 17:56:40|7529.5|7526.7|7530.5|7527.7|7531.5|7528.7|7529.3|7526.5|41
1640973410000|2021-12-31 17:56:50|7529.9|7527.1|7531|7528.2|7531.5|7528.7|7529.5|7526.7|15
1640973420000|2021-12-31 17:57:00|7531.2|7528.4|7532.5|7529.7|7534.3|7531.5|7531.2|7528.4|42
1640973430000|2021-12-31 17:57:10|7533|7530.2|7532.5|7529.7|7533.3|7530.5|7532.5|7529.7|13
1640973440000|2021-12-31 17:57:20|7532.2|7529.4|7533.3|7530.5|7533.3|7530.5|7532|7529.2|8
1640973450000|2021-12-31 17:57:30|7533|7530.2|7534.5|7531.7|7534.5|7531.7|7532.5|7529.7|22
1640973460000|2021-12-31 17:57:40|7534.2|7531.4|7532.5|7529.7|7534.2|7531.4|7532.5|7529.7|17
1640973470000|2021-12-31 17:57:50|7532.3|7529.5|7533.5|7530.7|7533.5|7530.7|7531.5|7528.7|27
1640973480000|2021-12-31 17:58:00|7532.5|7529.7|7533.5|7530.7|7533.5|7530.7|7532.5|7529.7|30
1640973490000|2021-12-31 17:58:10|7532.7|7529.9|7537|7534.2|7539.5|7536.7|7532.5|7529.7|68
1640973500000|2021-12-31 17:58:20|7536.7|7533.9|7534.5|7531.7|7537.5|7534.7|7534.5|7531.7|21
1640973510000|2021-12-31 17:58:30|7533.9|7531.1|7532.7|7529.9|7534|7531.2|7532.5|7529.7|15
1640973520000|2021-12-31 17:58:40|7532.5|7529.7|7532.5|7529.7|7532.7|7529.9|7532.5|7529.7|4
1640973530000|2021-12-31 17:58:50|7532.7|7529.9|7533.5|7530.7|7533.8|7531|7532.5|7529.7|16
1640973540000|2021-12-31 17:59:00|7533.7|7530.9|7535.5|7532.7|7535.7|7532.9|7533.5|7530.7|27
1640973550000|2021-12-31 17:59:10|7536.3|7533.5|7535.5|7532.7|7536.5|7533.7|7535.5|7532.7|13
1640973560000|2021-12-31 17:59:20|7535.7|7532.9|7537.5|7534.7|7538.5|7535.7|7535.5|7532.7|39
1640973570000|2021-12-31 17:59:30|7537.8|7535|7541.5|7538.7|7542.3|7539.5|7537.5|7534.7|95
1640973580000|2021-12-31 17:59:40|7541.2|7538.4|7542.3|7539.5|7542.3|7539.5|7541.2|7538.4|17
1640973590000|2021-12-31 17:59:50|7541.7|7538.9|7544.5|7541.7|7545.3|7542.5|7541.5|7538.7|44
1640973600000|2021-12-31 18:00:00|7544.7|7541.9|7539.5|7536.7|7545.5|7542.7|7539.5|7536.7|158
1640973610000|2021-12-31 18:00:10|7539.2|7536.4|7536.5|7533.7|7539.5|7536.7|7536.5|7533.7|47
1640973620000|2021-12-31 18:00:20|7535.7|7532.9|7535.5|7532.7|7536.5|7533.7|7534.5|7531.7|21
1640973630000|2021-12-31 18:00:30|7534.8|7532|7534.5|7531.7|7535.3|7532.5|7534|7531.2|30
1640973640000|2021-12-31 18:00:40|7535.3|7532.5|7536.8|7534|7537.5|7534.7|7535.3|7532.5|58
1640973650000|2021-12-31 18:00:50|7537.5|7534.7|7534.8|7532|7538.3|7535.5|7534.5|7531.7|49
1640973660000|2021-12-31 18:01:00|7534.5|7531.7|7534.5|7531.7|7536.8|7534|7533.3|7530.5|51
1640973670000|2021-12-31 18:01:10|7533.5|7530.7|7535.3|7532.5|7535.3|7532.5|7533.5|7530.7|48
1640973680000|2021-12-31 18:01:20|7534.5|7531.7|7535.5|7532.7|7536.5|7533.7|7534.5|7531.7|22
1640973690000|2021-12-31 18:01:30|7534.8|7532|7537.5|7534.7|7537.5|7534.7|7534.8|7532|4
1640973700000|2021-12-31 18:01:40|7537.3|7534.5|7537.5|7534.7|7537.7|7534.9|7536|7533.2|23
1640973710000|2021-12-31 18:01:50|7537.3|7534.5|7538.5|7535.7|7539.3|7536.5|7537.3|7534.5|17
1640973720000|2021-12-31 18:02:00|7538.3|7535.5|7538.5|7535.7|7538.5|7535.7|7537.5|7534.7|16
1640973730000|2021-12-31 18:02:10|7538.3|7535.5|7537.5|7534.7|7538.5|7535.7|7537.5|7534.7|12
1640973740000|2021-12-31 18:02:20|7537.8|7535|7536.3|7533.5|7537.8|7535|7535.5|7532.7|44
1640973750000|2021-12-31 18:02:30|7535.7|7532.9|7534.3|7531.5|7536.3|7533.5|7533.5|7530.7|12
1640973760000|2021-12-31 18:02:40|7534.5|7531.7|7535.5|7532.7|7535.8|7533|7534.5|7531.7|14
1640973770000|2021-12-31 18:02:50|7535.3|7532.5|7536.8|7534|7537.3|7534.5|7534.5|7531.7|18
1640973780000|2021-12-31 18:03:00|7536.5|7533.7|7537.5|7534.7|7537.5|7534.7|7536.5|7533.7|7
1640973790000|2021-12-31 18:03:10|7538|7535.2|7538.5|7535.7|7539.8|7537|7537.5|7534.7|27
1640973800000|2021-12-31 18:03:20|7538.8|7536|7537.5|7534.7|7539.5|7536.7|7537.5|7534.7|19
1640973810000|2021-12-31 18:03:30|7538|7535.2|7536.5|7533.7|7538.5|7535.7|7535.5|7532.7|25
1640973820000|2021-12-31 18:03:40|7536.3|7533.5|7536.5|7533.7|7537.3|7534.5|7536.3|7533.5|10
1640973830000|2021-12-31 18:03:50|7537.3|7534.5|7537.3|7534.5|7537.8|7535|7537.3|7534.5|24
1640973840000|2021-12-31 18:04:00|7537.5|7534.7|7536.5|7533.7|7538.5|7535.7|7536.3|7533.5|52
1640973850000|2021-12-31 18:04:10|7536.3|7533.5|7536.8|7534|7537.3|7534.5|7534.5|7531.7|17
1640973860000|2021-12-31 18:04:20|7536.5|7533.7|7537.8|7535|7538.3|7535.5|7536.3|7533.5|19
1640973870000|2021-12-31 18:04:30|7537.5|7534.7|7537.3|7534.5|7538|7535.2|7536.3|7533.5|34
1640973880000|2021-12-31 18:04:40|7537.5|7534.7|7535.3|7532.5|7537.8|7535|7535.3|7532.5|22
1640973890000|2021-12-31 18:04:50|7534.8|7532|7534.3|7531.5|7534.8|7532|7533.3|7530.5|28
1640973900000|2021-12-31 18:05:00|7534.7|7531.9|7532|7529.2|7535.8|7533|7531.5|7528.7|92
1640973910000|2021-12-31 18:05:10|7531.7|7528.9|7529.5|7526.7|7531.7|7528.9|7528.9|7526.1|53
1640973920000|2021-12-31 18:05:20|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7529|7526.2|36
1640973930000|2021-12-31 18:05:30|7531.3|7528.5|7530.5|7527.7|7531.3|7528.5|7530.5|7527.7|58
1640973940000|2021-12-31 18:05:40|7530.8|7528|7529.5|7526.7|7531.5|7528.7|7529.5|7526.7|52
1640973950000|2021-12-31 18:05:50|7529.2|7526.4|7533.5|7530.7|7533.5|7530.7|7528.7|7525.9|47
1640973960000|2021-12-31 18:06:00|7533.3|7530.5|7534.3|7531.5|7534.5|7531.7|7533.3|7530.5|17
1640973970000|2021-12-31 18:06:10|7534.5|7531.7|7534.5|7531.7|7536.5|7533.7|7534.5|7531.7|38
1640973980000|2021-12-31 18:06:20|7534|7531.2|7536.5|7533.7|7536.5|7533.7|7534|7531.2|15
1640973990000|2021-12-31 18:06:30|7535.5|7532.7|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|18
1640974000000|2021-12-31 18:06:40|7535.5|7532.7|7537.5|7534.7|7537.5|7534.7|7535.5|7532.7|8
1640974010000|2021-12-31 18:06:50|7537|7534.2|7536.5|7533.7|7537.7|7534.9|7536.5|7533.7|21
1640974020000|2021-12-31 18:07:00|7535.9|7533.1|7537.5|7534.7|7537.5|7534.7|7535.5|7532.7|22
1640974030000|2021-12-31 18:07:10|7537.2|7534.4|7539|7536.2|7539|7536.2|7537.2|7534.4|14
1640974040000|2021-12-31 18:07:20|7538.7|7535.9|7539.5|7536.7|7540.5|7537.7|7538.5|7535.7|14
1640974050000|2021-12-31 18:07:30|7539.2|7536.4|7536.7|7533.9|7539.2|7536.4|7536.5|7533.7|16
1640974060000|2021-12-31 18:07:40|7537|7534.2|7536.5|7533.7|7537|7534.2|7536.5|7533.7|3
1640974070000|2021-12-31 18:07:50|7536.7|7533.9|7538.5|7535.7|7538.5|7535.7|7536.2|7533.4|23
1640974080000|2021-12-31 18:08:00|7537.9|7535.1|7537.3|7534.5|7538|7535.2|7536.5|7533.7|13
1640974090000|2021-12-31 18:08:10|7537.5|7534.7|7534|7531.2|7537.5|7534.7|7533.7|7530.9|50
1640974100000|2021-12-31 18:08:20|7533.7|7530.9|7533.5|7530.7|7534.5|7531.7|7533.5|7530.7|6
1640974110000|2021-12-31 18:08:30|||||||||1
1640974120000|2021-12-31 18:08:40|7534.3|7531.5|7532.7|7529.9|7534.3|7531.5|7532.7|7529.9|14
1640974130000|2021-12-31 18:08:50|7531.9|7529.1|7534.3|7531.5|7534.3|7531.5|7531.5|7528.7|47
1640974140000|2021-12-31 18:09:00|7533.5|7530.7|7531.5|7528.7|7534.3|7531.5|7530.9|7528.1|27
1640974150000|2021-12-31 18:09:10|7530.7|7527.9|7530.3|7527.5|7530.7|7527.9|7529.5|7526.7|24
1640974160000|2021-12-31 18:09:20|7530|7527.2|7531.3|7528.5|7531.3|7528.5|7530|7527.2|8
1640974170000|2021-12-31 18:09:30|7532.5|7529.7|7532.5|7529.7|7533.5|7530.7|7532|7529.2|9
1640974180000|2021-12-31 18:09:40|7533|7530.2|7532.5|7529.7|7533.5|7530.7|7532.5|7529.7|20
1640974190000|2021-12-31 18:09:50|7532.8|7530|7532.3|7529.5|7532.8|7530|7531.8|7529|5
1640974200000|2021-12-31 18:10:00|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7531.3|7528.5|14
1640974210000|2021-12-31 18:10:10|7532.3|7529.5|7534.5|7531.7|7534.5|7531.7|7532.3|7529.5|19
1640974220000|2021-12-31 18:10:20|7534.3|7531.5|7534.3|7531.5|7535.5|7532.7|7533.5|7530.7|16
1640974230000|2021-12-31 18:10:30|7533.8|7531|7531.5|7528.7|7533.8|7531|7531.5|7528.7|13
1640974240000|2021-12-31 18:10:40|7531.8|7529|7531.5|7528.7|7531.8|7529|7531.5|7528.7|3
1640974250000|2021-12-31 18:10:50|7530.5|7527.7|7529.5|7526.7|7530.5|7527.7|7528.5|7525.7|36
1640974260000|2021-12-31 18:11:00|7529.8|7527|7530.5|7527.7|7530.8|7528|7529.5|7526.7|9
1640974270000|2021-12-31 18:11:10|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7529.3|7526.5|15
1640974280000|2021-12-31 18:11:20|7529.5|7526.7|7528.5|7525.7|7530.3|7527.5|7528.5|7525.7|19
1640974290000|2021-12-31 18:11:30|7528.8|7526|7530.5|7527.7|7531.3|7528.5|7528.8|7526|109
1640974300000|2021-12-31 18:11:40|7530.8|7528|7532.5|7529.7|7532.5|7529.7|7530.3|7527.5|18
1640974310000|2021-12-31 18:11:50|7532.3|7529.5|7532.5|7529.7|7532.5|7529.7|7532.2|7529.4|5
1640974320000|2021-12-31 18:12:00|7533.3|7530.5|7534.8|7532|7535.3|7532.5|7532.3|7529.5|52
1640974330000|2021-12-31 18:12:10|7535|7532.2|7533.3|7530.5|7535|7532.2|7533.3|7530.5|25
1640974340000|2021-12-31 18:12:20|7532.3|7529.5|7530.5|7527.7|7532.3|7529.5|7530.5|7527.7|23
1640974350000|2021-12-31 18:12:30|7530.8|7528|7529.5|7526.7|7531.3|7528.5|7529.5|7526.7|13
1640974360000|2021-12-31 18:12:40|7529.3|7526.5|7528.3|7525.5|7529.5|7526.7|7527.5|7524.7|11
1640974370000|2021-12-31 18:12:50|7528|7525.2|7528.5|7525.7|7528.5|7525.7|7527.5|7524.7|11
1640974380000|2021-12-31 18:13:00|7528.3|7525.5|7529.3|7526.5|7529.8|7527|7527.3|7524.5|21
1640974390000|2021-12-31 18:13:10|7529.5|7526.7|7529.3|7526.5|7530.3|7527.5|7529.3|7526.5|4
1640974400000|2021-12-31 18:13:20|7528.5|7525.7|7529.3|7526.5|7529.5|7526.7|7527.8|7525|17
1640974410000|2021-12-31 18:13:30|7529.5|7526.7|7530.5|7527.7|7531.3|7528.5|7529.5|7526.7|25
1640974420000|2021-12-31 18:13:40|7530.7|7527.9|7531.5|7528.7|7531.5|7528.7|7530.7|7527.9|1
1640974430000|2021-12-31 18:13:50|7532.3|7529.5|7531.5|7528.7|7532.5|7529.7|7531.3|7528.5|26
1640974440000|2021-12-31 18:14:00|7531.8|7529|7532.3|7529.5|7532.5|7529.7|7530.5|7527.7|7
1640974450000|2021-12-31 18:14:10|7531.5|7528.7|7530.5|7527.7|7531.5|7528.7|7530.5|7527.7|11
1640974460000|2021-12-31 18:14:20|7531.3|7528.5|7533.2|7530.4|7534.5|7531.7|7530.8|7528|30
1640974470000|2021-12-31 18:14:30|7532.5|7529.7|7532|7529.2|7533.5|7530.7|7531.5|7528.7|15
1640974480000|2021-12-31 18:14:40|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|1
1640974490000|2021-12-31 18:14:50|7533|7530.2|7533.7|7530.9|7534.3|7531.5|7531.5|7528.7|41
1640974500000|2021-12-31 18:15:00|7533.5|7530.7|7531.5|7528.7|7533.5|7530.7|7530.2|7527.4|62
1640974510000|2021-12-31 18:15:10|7530.5|7527.7|7528.5|7525.7|7530.5|7527.7|7528.5|7525.7|19
1640974520000|2021-12-31 18:15:20|7528.7|7525.9|7527.5|7524.7|7529.2|7526.4|7527.5|7524.7|32
1640974530000|2021-12-31 18:15:30|7528|7525.2|7525.5|7522.7|7528|7525.2|7525.5|7522.7|20
1640974540000|2021-12-31 18:15:40|7524.5|7521.7|7525|7522.2|7525.7|7522.9|7524.2|7521.4|65
1640974550000|2021-12-31 18:15:50|7524.5|7521.7|7524.5|7521.7|7525|7522.2|7524.5|7521.7|19
1640974560000|2021-12-31 18:16:00|7525.2|7522.4|7525.5|7522.7|7527|7524.2|7525|7522.2|21
1640974570000|2021-12-31 18:16:10|||||||||4
1640974580000|2021-12-31 18:16:20|7525.7|7522.9|7525.5|7522.7|7527.2|7524.4|7525.5|7522.7|22
1640974590000|2021-12-31 18:16:30|7525.2|7522.4|7522.5|7519.7|7525.2|7522.4|7521.5|7518.7|182
1640974600000|2021-12-31 18:16:40|7523.2|7520.4|7524.7|7521.9|7525.7|7522.9|7522.5|7519.7|158
1640974610000|2021-12-31 18:16:50|7525.2|7522.4|7523.5|7520.7|7525.2|7522.4|7523.2|7520.4|96
1640974620000|2021-12-31 18:17:00|7523.2|7520.4|7524.5|7521.7|7526.2|7523.4|7523.2|7520.4|139
1640974630000|2021-12-31 18:17:10|7524.2|7521.4|7526.2|7523.4|7526.5|7523.7|7524|7521.2|22
1640974640000|2021-12-31 18:17:20|7525.7|7522.9|7524.5|7521.7|7525.7|7522.9|7523.5|7520.7|43
1640974650000|2021-12-31 18:17:30|7524.7|7521.9|7527.5|7524.7|7527.5|7524.7|7524.7|7521.9|124
1640974660000|2021-12-31 18:17:40|7527.2|7524.4|7525.5|7522.7|7527.2|7524.4|7525.5|7522.7|6
1640974670000|2021-12-31 18:17:50|7526.2|7523.4|7525.5|7522.7|7526.2|7523.4|7524.5|7521.7|32
1640974680000|2021-12-31 18:18:00|7525.2|7522.4|7526.5|7523.7|7526.5|7523.7|7525.2|7522.4|12
1640974690000|2021-12-31 18:18:10|7526.7|7523.9|7526.5|7523.7|7527.2|7524.4|7526.5|7523.7|44
1640974700000|2021-12-31 18:18:20|7527|7524.2|7530.7|7527.9|7531.5|7528.7|7527|7524.2|185
1640974710000|2021-12-31 18:18:30|7530.5|7527.7|7529.5|7526.7|7530.5|7527.7|7528.5|7525.7|17
1640974720000|2021-12-31 18:18:40|7529.2|7526.4|7529.7|7526.9|7530.2|7527.4|7528.5|7525.7|15
1640974730000|2021-12-31 18:18:50|7530|7527.2|7531.5|7528.7|7531.5|7528.7|7530|7527.2|54
1640974740000|2021-12-31 18:19:00|7530.7|7527.9|7531.5|7528.7|7531.5|7528.7|7530.5|7527.7|11
1640974750000|2021-12-31 18:19:10|7532.5|7529.7|7529.5|7526.7|7532.5|7529.7|7528.2|7525.4|95
1640974760000|2021-12-31 18:19:20|7530|7527.2|7530|7527.2|7530.7|7527.9|7529.5|7526.7|27
1640974770000|2021-12-31 18:19:30|7530.2|7527.4|7533.5|7530.7|7534.5|7531.7|7530.2|7527.4|52
1640974780000|2021-12-31 18:19:40|7533.7|7530.9|7532.5|7529.7|7534|7531.2|7532.5|7529.7|65
1640974790000|2021-12-31 18:19:50|7531.5|7528.7|7531.5|7528.7|7531.7|7528.9|7531.5|7528.7|16
1640974800000|2021-12-31 18:20:00|7530.5|7527.7|7531.2|7528.4|7532.5|7529.7|7530.2|7527.4|37
1640974810000|2021-12-31 18:20:10|7530.5|7527.7|7526.5|7523.7|7530.5|7527.7|7525.5|7522.7|76
1640974820000|2021-12-31 18:20:20|7527.2|7524.4|7527.5|7524.7|7529.2|7526.4|7526.5|7523.7|37
1640974830000|2021-12-31 18:20:30|7527.7|7524.9|7528.5|7525.7|7529.2|7526.4|7527.5|7524.7|30
1640974840000|2021-12-31 18:20:40|7528.2|7525.4|7527.5|7524.7|7528.7|7525.9|7525.5|7522.7|87
1640974850000|2021-12-31 18:20:50|7526.7|7523.9|7528.7|7525.9|7529|7526.2|7526.5|7523.7|21
1640974860000|2021-12-31 18:21:00|7528.5|7525.7|7529.2|7526.4|7529.7|7526.9|7528.5|7525.7|20
1640974870000|2021-12-31 18:21:10|7528.5|7525.7|7527.7|7524.9|7529.2|7526.4|7527.5|7524.7|21
1640974880000|2021-12-31 18:21:20|7527.5|7524.7|7514.2|7511.4|7528.2|7525.4|7514.2|7511.4|187
1640974890000|2021-12-31 18:21:30|7514.5|7511.7|7514.5|7511.7|7517.5|7514.7|7512.2|7509.4|200
1640974900000|2021-12-31 18:21:40|7515.2|7512.4|7515.5|7512.7|7516.5|7513.7|7514.5|7511.7|154
1640974910000|2021-12-31 18:21:50|7514.9|7512.1|7514.5|7511.7|7516.7|7513.9|7513.2|7510.4|119
1640974920000|2021-12-31 18:22:00|7513.6|7510.8|7515.5|7512.7|7515.5|7512.7|7512.7|7509.9|61
1640974930000|2021-12-31 18:22:10|7514.9|7512.1|7516.5|7513.7|7516.5|7513.7|7513.5|7510.7|95
1640974940000|2021-12-31 18:22:20|7516.2|7513.4|7513.5|7510.7|7516.5|7513.7|7513|7510.2|39
1640974950000|2021-12-31 18:22:30|7512.9|7510.1|7511.7|7508.9|7514|7511.2|7511.7|7508.9|58
1640974960000|2021-12-31 18:22:40|7511.5|7508.7|7506.5|7503.7|7511.5|7508.7|7504.7|7501.9|318
1640974970000|2021-12-31 18:22:50|7506.2|7503.4|7505.7|7502.9|7506.7|7503.9|7504.5|7501.7|118
1640974980000|2021-12-31 18:23:00|7506.5|7503.7|7507.7|7504.9|7508.5|7505.7|7505.7|7502.9|85
1640974990000|2021-12-31 18:23:10|7506.5|7503.7|7507.2|7504.4|7507.5|7504.7|7505.7|7502.9|52
1640975000000|2021-12-31 18:23:20|7506.7|7503.9|7508.5|7505.7|7508.5|7505.7|7505.5|7502.7|55
1640975010000|2021-12-31 18:23:30|7509|7506.2|7513.5|7510.7|7514.2|7511.4|7509|7506.2|109
1640975020000|2021-12-31 18:23:40|7514.5|7511.7|7516.7|7513.9|7518.5|7515.7|7514.5|7511.7|61
1640975030000|2021-12-31 18:23:50|7516.5|7513.7|7516.5|7513.7|7518|7515.2|7516.2|7513.4|38
1640975040000|2021-12-31 18:24:00|7515.7|7512.9|7515.5|7512.7|7518.2|7515.4|7514.5|7511.7|62
1640975050000|2021-12-31 18:24:10|7515.2|7512.4|7516.5|7513.7|7516.7|7513.9|7514.5|7511.7|22
1640975060000|2021-12-31 18:24:20|7516.7|7513.9|7518.5|7515.7|7519|7516.2|7516.7|7513.9|33
1640975070000|2021-12-31 18:24:30|7519.2|7516.4|7518.7|7515.9|7519.2|7516.4|7518.2|7515.4|13
1640975080000|2021-12-31 18:24:40|7518.5|7515.7|7518.5|7515.7|7518.7|7515.9|7517.5|7514.7|23
1640975090000|2021-12-31 18:24:50|7518.2|7515.4|7517.5|7514.7|7518.5|7515.7|7517.2|7514.4|46
1640975100000|2021-12-31 18:25:00|7518.7|7515.9|7518.2|7515.4|7519.5|7516.7|7518.2|7515.4|23
1640975110000|2021-12-31 18:25:10|7516.7|7513.9|7514.2|7511.4|7516.7|7513.9|7514.2|7511.4|53
1640975120000|2021-12-31 18:25:20|7513.7|7510.9|7516.5|7513.7|7516.5|7513.7|7513.7|7510.9|60
1640975130000|2021-12-31 18:25:30|7516.7|7513.9|7516.5|7513.7|7517.2|7514.4|7516.5|7513.7|6
1640975140000|2021-12-31 18:25:40|7515.9|7513.1|7518.5|7515.7|7519.5|7516.7|7515.5|7512.7|29
1640975150000|2021-12-31 18:25:50|7518.7|7515.9|7519.5|7516.7|7519.5|7516.7|7518.5|7515.7|34
1640975160000|2021-12-31 18:26:00|7519.2|7516.4|7518.5|7515.7|7520.2|7517.4|7518.2|7515.4|9
1640975170000|2021-12-31 18:26:10|7518.2|7515.4|7519.5|7516.7|7519.5|7516.7|7517.2|7514.4|34
1640975180000|2021-12-31 18:26:20|7519.2|7516.4|7517.2|7514.4|7519.5|7516.7|7517|7514.2|34
1640975190000|2021-12-31 18:26:30|7517.5|7514.7|7518.5|7515.7|7519.7|7516.9|7517.5|7514.7|73
1640975200000|2021-12-31 18:26:40|7518.2|7515.4|7517.5|7514.7|7518.5|7515.7|7517.5|7514.7|19
1640975210000|2021-12-31 18:26:50|7516.5|7513.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|17
1640975220000|2021-12-31 18:27:00|7516.2|7513.4|7513.5|7510.7|7516.2|7513.4|7512.5|7509.7|53
1640975230000|2021-12-31 18:27:10|7513.7|7510.9|7515.2|7512.4|7515.5|7512.7|7513.7|7510.9|10
1640975240000|2021-12-31 18:27:20|7515|7512.2|7517.5|7514.7|7517.5|7514.7|7514.5|7511.7|30
1640975250000|2021-12-31 18:27:30|7516.9|7514.1|7516.5|7513.7|7516.9|7514.1|7514.7|7511.9|44
1640975260000|2021-12-31 18:27:40|7516.7|7513.9|7518.5|7515.7|7518.5|7515.7|7516.7|7513.9|14
1640975270000|2021-12-31 18:27:50|7517.5|7514.7|7518.7|7515.9|7520|7517.2|7517.5|7514.7|34
1640975280000|2021-12-31 18:28:00|7518.5|7515.7|7518.5|7515.7|7520.5|7517.7|7518.2|7515.4|20
1640975290000|2021-12-31 18:28:10|7517.9|7515.1|7518.5|7515.7|7519.5|7516.7|7517.7|7514.9|40
1640975300000|2021-12-31 18:28:20|7517.9|7515.1|7519.2|7516.4|7519.2|7516.4|7517.2|7514.4|29
1640975310000|2021-12-31 18:28:30|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7518|7515.2|39
1640975320000|2021-12-31 18:28:40|7519.2|7516.4|7516.5|7513.7|7519.2|7516.4|7515.7|7512.9|92
1640975330000|2021-12-31 18:28:50|7516.7|7513.9|7517.5|7514.7|7518|7515.2|7516.2|7513.4|23
1640975340000|2021-12-31 18:29:00|7517.2|7514.4|7518|7515.2|7519.5|7516.7|7515.7|7512.9|24
1640975350000|2021-12-31 18:29:10|7518.2|7515.4|7520.5|7517.7|7520.5|7517.7|7517.5|7514.7|27
1640975360000|2021-12-31 18:29:20|7520|7517.2|7521.2|7518.4|7522.5|7519.7|7518.5|7515.7|58
1640975370000|2021-12-31 18:29:30|7520.7|7517.9|7520.2|7517.4|7521.5|7518.7|7519.5|7516.7|54
1640975380000|2021-12-31 18:29:40|7520.5|7517.7|7519.5|7516.7|7520.5|7517.7|7517.5|7514.7|22
1640975390000|2021-12-31 18:29:50|7520.5|7517.7|7523.2|7520.4|7523.8|7521|7520.5|7517.7|46
1640975400000|2021-12-31 18:30:00|7523.5|7520.7|7522.5|7519.7|7525|7522.2|7522|7519.2|57
1640975410000|2021-12-31 18:30:10|7521.7|7518.9|7520.5|7517.7|7521.7|7518.9|7519.7|7516.9|50
1640975420000|2021-12-31 18:30:20|7519.7|7516.9|7520.5|7517.7|7520.5|7517.7|7518.5|7515.7|55
1640975430000|2021-12-31 18:30:30|7520.2|7517.4|7520.5|7517.7|7520.5|7517.7|7520.2|7517.4|3
1640975440000|2021-12-31 18:30:40|7521.2|7518.4|7520.7|7517.9|7522.5|7519.7|7520.5|7517.7|30
1640975450000|2021-12-31 18:30:50|7520.5|7517.7|7517.5|7514.7|7520.5|7517.7|7517.2|7514.4|34
1640975460000|2021-12-31 18:31:00|7518|7515.2|7519.2|7516.4|7520.5|7517.7|7518|7515.2|32
1640975470000|2021-12-31 18:31:10|7518.7|7515.9|7517.2|7514.4|7518.7|7515.9|7516.5|7513.7|37
1640975480000|2021-12-31 18:31:20|7517.5|7514.7|7513.2|7510.4|7517.5|7514.7|7512.7|7509.9|61
1640975490000|2021-12-31 18:31:30|7513|7510.2|7514.5|7511.7|7514.5|7511.7|7510.7|7507.9|63
1640975500000|2021-12-31 18:31:40|7513.5|7510.7|7511.5|7508.7|7513.7|7510.9|7510.7|7507.9|42
1640975510000|2021-12-31 18:31:50|7511.7|7508.9|7508.5|7505.7|7511.7|7508.9|7507.5|7504.7|82
1640975520000|2021-12-31 18:32:00|7508.7|7505.9|7509.5|7506.7|7511|7508.2|7508.5|7505.7|59
1640975530000|2021-12-31 18:32:10|7509.2|7506.4|7510.5|7507.7|7511|7508.2|7509.2|7506.4|11
1640975540000|2021-12-31 18:32:20|7511.5|7508.7|7512.2|7509.4|7512.5|7509.7|7511.5|7508.7|29
1640975550000|2021-12-31 18:32:30|7512.5|7509.7|7514.2|7511.4|7514.5|7511.7|7511.5|7508.7|23
1640975560000|2021-12-31 18:32:40|7514|7511.2|7514.5|7511.7|7515.2|7512.4|7513.5|7510.7|13
1640975570000|2021-12-31 18:32:50|7514.7|7511.9|7513.5|7510.7|7514.7|7511.9|7513.5|7510.7|30
1640975580000|2021-12-31 18:33:00|7514|7511.2|7514.5|7511.7|7515.2|7512.4|7513.5|7510.7|60
1640975590000|2021-12-31 18:33:10|7514.7|7511.9|7513.7|7510.9|7515.2|7512.4|7513.7|7510.9|12
1640975600000|2021-12-31 18:33:20|7514|7511.2|7517.2|7514.4|7517.2|7514.4|7514|7511.2|24
1640975610000|2021-12-31 18:33:30|7517|7514.2|7516.5|7513.7|7517|7514.2|7515.5|7512.7|10
1640975620000|2021-12-31 18:33:40|7516.7|7513.9|7515.2|7512.4|7517.2|7514.4|7515.2|7512.4|20
1640975630000|2021-12-31 18:33:50|7515.5|7512.7|7516.2|7513.4|7516.7|7513.9|7514.7|7511.9|17
1640975640000|2021-12-31 18:34:00|7515.5|7512.7|7517.2|7514.4|7517.2|7514.4|7515.5|7512.7|13
1640975650000|2021-12-31 18:34:10|7517|7514.2|7517.2|7514.4|7517.2|7514.4|7516.7|7513.9|2
1640975660000|2021-12-31 18:34:20|7517|7514.2|7516.2|7513.4|7517.2|7514.4|7516.2|7513.4|3
1640975670000|2021-12-31 18:34:30|7516.5|7513.7|7516.5|7513.7|7516.7|7513.9|7516.2|7513.4|4
1640975680000|2021-12-31 18:34:40|7516.2|7513.4|7517.2|7514.4|7517.2|7514.4|7516.2|7513.4|5
1640975690000|2021-12-31 18:34:50|7518|7515.2|7514.5|7511.7|7518.2|7515.4|7514.5|7511.7|76
1640975700000|2021-12-31 18:35:00|7514.2|7511.4|7514.7|7511.9|7515.7|7512.9|7514|7511.2|20
1640975710000|2021-12-31 18:35:10|7514.5|7511.7|7513.2|7510.4|7514.5|7511.7|7513.2|7510.4|11
1640975720000|2021-12-31 18:35:20|7513.8|7511|7513.2|7510.4|7514.2|7511.4|7513.2|7510.4|35
1640975730000|2021-12-31 18:35:30|7514.2|7511.4|7514.2|7511.4|7514.7|7511.9|7513.2|7510.4|28
1640975740000|2021-12-31 18:35:40|7513.7|7510.9|7513.2|7510.4|7514.2|7511.4|7513.2|7510.4|7
1640975750000|2021-12-31 18:35:50|7513.5|7510.7|7514.7|7511.9|7514.7|7511.9|7513.5|7510.7|15
1640975760000|2021-12-31 18:36:00|7514.5|7511.7|7516.2|7513.4|7517.2|7514.4|7514.2|7511.4|37
1640975770000|2021-12-31 18:36:10|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7515.2|7512.4|37
1640975780000|2021-12-31 18:36:20|7515.2|7512.4|7515.7|7512.9|7515.7|7512.9|7514.2|7511.4|47
1640975790000|2021-12-31 18:36:30|7515.5|7512.7|7516.5|7513.7|7517.2|7514.4|7515.5|7512.7|82
1640975800000|2021-12-31 18:36:40|7516.7|7513.9|7518.7|7515.9|7519.5|7516.7|7516.7|7513.9|13
1640975810000|2021-12-31 18:36:50|7519.7|7516.9|7518.5|7515.7|7519.7|7516.9|7518.5|7515.7|4
1640975820000|2021-12-31 18:37:00|7517|7514.2|7515.5|7512.7|7517.5|7514.7|7515.5|7512.7|12
1640975830000|2021-12-31 18:37:10|7515.7|7512.9|7516.2|7513.4|7516.2|7513.4|7515.5|7512.7|20
1640975840000|2021-12-31 18:37:20|7515.5|7512.7|7518.5|7515.7|7518.5|7515.7|7515.5|7512.7|30
1640975850000|2021-12-31 18:37:30|7518.2|7515.4|7516.5|7513.7|7518.5|7515.7|7516.5|7513.7|13
1640975860000|2021-12-31 18:37:40|7516.2|7513.4|7516.7|7513.9|7517.2|7514.4|7515.5|7512.7|32
1640975870000|2021-12-31 18:37:50|7517.2|7514.4|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|16
1640975880000|2021-12-31 18:38:00|7516.2|7513.4|7514.5|7511.7|7516.2|7513.4|7513.5|7510.7|45
1640975890000|2021-12-31 18:38:10|7514.7|7511.9|7514.5|7511.7|7514.7|7511.9|7514.5|7511.7|10
1640975900000|2021-12-31 18:38:20|7514.2|7511.4|7514.5|7511.7|7515.5|7512.7|7514.2|7511.4|16
1640975910000|2021-12-31 18:38:30|7515|7512.2|7516.5|7513.7|7516.5|7513.7|7515|7512.2|7
1640975920000|2021-12-31 18:38:40|7515.7|7512.9|7516.5|7513.7|7516.5|7513.7|7515.7|7512.9|15
1640975930000|2021-12-31 18:38:50|7515.5|7512.7|7516.2|7513.4|7516.2|7513.4|7515.5|7512.7|4
1640975940000|2021-12-31 18:39:00|7516.7|7513.9|7514.2|7511.4|7517.2|7514.4|7514.2|7511.4|14
1640975950000|2021-12-31 18:39:10|7514|7511.2|7515.5|7512.7|7515.7|7512.9|7513.5|7510.7|27
1640975960000|2021-12-31 18:39:20|7515.2|7512.4|7513.7|7510.9|7515.2|7512.4|7513.5|7510.7|37
1640975970000|2021-12-31 18:39:30|7514.2|7511.4|7514.2|7511.4|7515.2|7512.4|7513.7|7510.9|10
1640975980000|2021-12-31 18:39:40|7514.5|7511.7|7511.2|7508.4|7515.2|7512.4|7511.2|7508.4|62
1640975990000|2021-12-31 18:39:50|7510.7|7507.9|7510.7|7507.9|7511.2|7508.4|7510.2|7507.4|46
1640976000000|2021-12-31 18:40:00|7511|7508.2|7508.7|7505.9|7511.2|7508.4|7505.7|7502.9|244
1640976010000|2021-12-31 18:40:10|7509.2|7506.4|7508.2|7505.4|7509.5|7506.7|7507.5|7504.7|22
1640976020000|2021-12-31 18:40:20|7508|7505.2|7508.2|7505.4|7508.2|7505.4|7506.5|7503.7|34
1640976030000|2021-12-31 18:40:30|7507.7|7504.9|7509.2|7506.4|7509.7|7506.9|7507.5|7504.7|20
1640976040000|2021-12-31 18:40:40|7509|7506.2|7509.2|7506.4|7509.2|7506.4|7509|7506.2|10
1640976050000|2021-12-31 18:40:50|7509.5|7506.7|7509.7|7506.9|7511.2|7508.4|7509.5|7506.7|24
1640976060000|2021-12-31 18:41:00|7509.5|7506.7|7509.2|7506.4|7510.2|7507.4|7508.5|7505.7|23
1640976070000|2021-12-31 18:41:10|7508.7|7505.9|7509.7|7506.9|7510.2|7507.4|7508.7|7505.9|23
1640976080000|2021-12-31 18:41:20|7509.5|7506.7|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|4
1640976090000|2021-12-31 18:41:30|7508.2|7505.4|7508.5|7505.7|7509.5|7506.7|7508.2|7505.4|16
1640976100000|2021-12-31 18:41:40|7508.7|7505.9|7510.5|7507.7|7510.5|7507.7|7508.7|7505.9|13
1640976110000|2021-12-31 18:41:50|7510.2|7507.4|7512.5|7509.7|7512.5|7509.7|7510.2|7507.4|14
1640976120000|2021-12-31 18:42:00|7511.7|7508.9|7511.5|7508.7|7512.5|7509.7|7511.2|7508.4|22
1640976130000|2021-12-31 18:42:10|||||||||6
1640976140000|2021-12-31 18:42:20|7512.2|7509.4|7513.5|7510.7|7513.5|7510.7|7511.7|7508.9|6
1640976150000|2021-12-31 18:42:30|||||||||2
1640976160000|2021-12-31 18:42:40|7513.2|7510.4|7514.2|7511.4|7514.7|7511.9|7512.5|7509.7|38
1640976170000|2021-12-31 18:42:50|7514.5|7511.7|7517.2|7514.4|7517.5|7514.7|7513.5|7510.7|27
1640976180000|2021-12-31 18:43:00|7516.5|7513.7|7518.5|7515.7|7519.5|7516.7|7516.5|7513.7|43
1640976190000|2021-12-31 18:43:10|7517.9|7515.1|7516.5|7513.7|7517.9|7515.1|7516.5|7513.7|15
1640976200000|2021-12-31 18:43:20|7516.7|7513.9|7516.7|7513.9|7517|7514.2|7516.5|7513.7|8
1640976210000|2021-12-31 18:43:30|7517.2|7514.4|7517.7|7514.9|7518.2|7515.4|7517.2|7514.4|4
1640976220000|2021-12-31 18:43:40|7517.5|7514.7|7517.2|7514.4|7517.5|7514.7|7516.7|7513.9|9
1640976230000|2021-12-31 18:43:50|7517.5|7514.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|117
1640976240000|2021-12-31 18:44:00|7517.2|7514.4|7517.5|7514.7|7518.5|7515.7|7516.5|7513.7|192
1640976250000|2021-12-31 18:44:10|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|6
1640976260000|2021-12-31 18:44:20|7517.2|7514.4|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|7
1640976270000|2021-12-31 18:44:30|7515.7|7512.9|7515.5|7512.7|7515.7|7512.9|7515.5|7512.7|8
1640976280000|2021-12-31 18:44:40|7515.7|7512.9|7516.5|7513.7|7516.5|7513.7|7515|7512.2|40
1640976290000|2021-12-31 18:44:50|7515.7|7512.9|7516|7513.2|7516.5|7513.7|7515.5|7512.7|14
1640976300000|2021-12-31 18:45:00|7515.7|7512.9|7516|7513.2|7516.2|7513.4|7515.5|7512.7|14
1640976310000|2021-12-31 18:45:10|7515.5|7512.7|7512.7|7509.9|7515.5|7512.7|7512.5|7509.7|41
1640976320000|2021-12-31 18:45:20|7513|7510.2|7512.5|7509.7|7513.5|7510.7|7512.2|7509.4|13
1640976330000|2021-12-31 18:45:30|7512.2|7509.4|7510.2|7507.4|7512.5|7509.7|7509.7|7506.9|38
1640976340000|2021-12-31 18:45:40|7509.9|7507.1|7507.7|7504.9|7509.9|7507.1|7506.9|7504.1|114
1640976350000|2021-12-31 18:45:50|7507.4|7504.6|7505.2|7502.4|7507.4|7504.6|7505.2|7502.4|50
1640976360000|2021-12-31 18:46:00|7505.4|7502.6|7507.7|7504.9|7507.7|7504.9|7505.4|7502.6|53
1640976370000|2021-12-31 18:46:10|7507.4|7504.6|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|10
1640976380000|2021-12-31 18:46:20|7508.5|7505.7|7510.2|7507.4|7510.2|7507.4|7508.5|7505.7|24
1640976390000|2021-12-31 18:46:30|7510.5|7507.7|7511.9|7509.1|7511.9|7509.1|7509.9|7507.1|18
1640976400000|2021-12-31 18:46:40|7512.7|7509.9|7512.9|7510.1|7513.9|7511.1|7510.2|7507.4|52
1640976410000|2021-12-31 18:46:50|7512.7|7509.9|7510.9|7508.1|7512.7|7509.9|7510.9|7508.1|19
1640976420000|2021-12-31 18:47:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7508.9|7506.1|26
1640976430000|2021-12-31 18:47:10|7509.7|7506.9|7511.2|7508.4|7511.2|7508.4|7508.9|7506.1|24
1640976440000|2021-12-31 18:47:20|7511.7|7508.9|7511.9|7509.1|7512.9|7510.1|7511.2|7508.4|22
1640976450000|2021-12-31 18:47:30|7512.5|7509.7|7511.4|7508.6|7512.7|7509.9|7510.9|7508.1|16
1640976460000|2021-12-31 18:47:40|7511.1|7508.3|7509.9|7507.1|7511.2|7508.4|7509.9|7507.1|10
1640976470000|2021-12-31 18:47:50|7509.7|7506.9|7509.9|7507.1|7509.9|7507.1|7509.7|7506.9|7
1640976480000|2021-12-31 18:48:00|7509.3|7506.5|7509.9|7507.1|7509.9|7507.1|7508.2|7505.4|32
1640976490000|2021-12-31 18:48:10|7508.9|7506.1|7510.2|7507.4|7510.9|7508.1|7508.9|7506.1|26
1640976500000|2021-12-31 18:48:20|7509.9|7507.1|7509.4|7506.6|7509.9|7507.1|7508.9|7506.1|11
1640976510000|2021-12-31 18:48:30|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7507.9|7505.1|13
1640976520000|2021-12-31 18:48:40|7508.9|7506.1|7509.7|7506.9|7509.9|7507.1|7508.9|7506.1|25
1640976530000|2021-12-31 18:48:50|7509.9|7507.1|7508.4|7505.6|7509.9|7507.1|7507.9|7505.1|25
1640976540000|2021-12-31 18:49:00|7508.1|7505.3|7508.9|7506.1|7508.9|7506.1|7507.4|7504.6|19
1640976550000|2021-12-31 18:49:10|7508.7|7505.9|7508.4|7505.6|7508.7|7505.9|7507.9|7505.1|2
1640976560000|2021-12-31 18:49:20|7508.2|7505.4|7508.7|7505.9|7508.9|7506.1|7508.2|7505.4|1
1640976570000|2021-12-31 18:49:30|7509.2|7506.4|7508.9|7506.1|7509.2|7506.4|7508.7|7505.9|4
1640976580000|2021-12-31 18:49:40|7509.7|7506.9|7508.9|7506.1|7509.7|7506.9|7508.9|7506.1|13
1640976590000|2021-12-31 18:49:50|7509.4|7506.6|7510.7|7507.9|7511.9|7509.1|7509.4|7506.6|28
1640976600000|2021-12-31 18:50:00|7510.4|7507.6|7510.9|7508.1|7511.9|7509.1|7510.1|7507.3|30
1640976610000|2021-12-31 18:50:10|7510.7|7507.9|7510.7|7507.9|7510.9|7508.1|7510.7|7507.9|0
1640976620000|2021-12-31 18:50:20|7510.9|7508.1|7509.9|7507.1|7511.7|7508.9|7508.9|7506.1|26
1640976630000|2021-12-31 18:50:30|7509.7|7506.9|7509.9|7507.1|7510.9|7508.1|7508.9|7506.1|24
1640976640000|2021-12-31 18:50:40|7509.6|7506.8|7508.9|7506.1|7509.6|7506.8|7508.7|7505.9|8
1640976650000|2021-12-31 18:50:50|7509.2|7506.4|7509.7|7506.9|7509.7|7506.9|7508.9|7506.1|8
1640976660000|2021-12-31 18:51:00|7509.4|7506.6|7508.2|7505.4|7510.9|7508.1|7507.9|7505.1|36
1640976670000|2021-12-31 18:51:10|7508.4|7505.6|7509.9|7507.1|7509.9|7507.1|7508.4|7505.6|15
1640976680000|2021-12-31 18:51:20|7510.2|7507.4|7513.9|7511.1|7513.9|7511.1|7510.2|7507.4|68
1640976690000|2021-12-31 18:51:30|7513.7|7510.9|7512.4|7509.6|7516.4|7513.6|7512.4|7509.6|79
1640976700000|2021-12-31 18:51:40|7512.9|7510.1|7510.7|7507.9|7512.9|7510.1|7510.4|7507.6|19
1640976710000|2021-12-31 18:51:50|7510.4|7507.6|7508.4|7505.6|7510.4|7507.6|7508.4|7505.6|13
1640976720000|2021-12-31 18:52:00|7508.7|7505.9|7507.9|7505.1|7509|7506.2|7506.7|7503.9|18
1640976730000|2021-12-31 18:52:10|7507.7|7504.9|7505.7|7502.9|7508.4|7505.6|7504.9|7502.1|122
1640976740000|2021-12-31 18:52:20|7505.9|7503.1|7507.2|7504.4|7507.7|7504.9|7505.9|7503.1|39
1640976750000|2021-12-31 18:52:30|7507.4|7504.6|7507.7|7504.9|7507.7|7504.9|7507.4|7504.6|0
1640976760000|2021-12-31 18:52:40|7508.7|7505.9|7506.7|7503.9|7508.7|7505.9|7506.7|7503.9|28
1640976770000|2021-12-31 18:52:50|7506.9|7504.1|7507.2|7504.4|7507.2|7504.4|7506.7|7503.9|10
1640976780000|2021-12-31 18:53:00|7507.7|7504.9|7507.2|7504.4|7507.7|7504.9|7506.7|7503.9|14
1640976790000|2021-12-31 18:53:10|7507.7|7504.9|7508.7|7505.9|7508.9|7506.1|7507.7|7504.9|7
1640976800000|2021-12-31 18:53:20|7509.2|7506.4|7508.9|7506.1|7509.7|7506.9|7508.7|7505.9|19
1640976810000|2021-12-31 18:53:30|7508.3|7505.5|7501.9|7499.1|7508.3|7505.5|7500.7|7497.9|160
1640976820000|2021-12-31 18:53:40|7501.7|7498.9|7502.1|7499.3|7502.9|7500.1|7501.1|7498.3|51
1640976830000|2021-12-31 18:53:50|7501.9|7499.1|7501.9|7499.1|7502.2|7499.4|7501.9|7499.1|5
1640976840000|2021-12-31 18:54:00|7502.4|7499.6|7501.7|7498.9|7502.9|7500.1|7501.7|7498.9|21
1640976850000|2021-12-31 18:54:10|7501.9|7499.1|7502.7|7499.9|7502.7|7499.9|7501.9|7499.1|11
1640976860000|2021-12-31 18:54:20|7502.1|7499.3|7504.7|7501.9|7504.9|7502.1|7502.1|7499.3|48
1640976870000|2021-12-31 18:54:30|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7503.7|7500.9|19
1640976880000|2021-12-31 18:54:40|7504.7|7501.9|7504.9|7502.1|7504.9|7502.1|7504.7|7501.9|6
1640976890000|2021-12-31 18:54:50|7504.7|7501.9|7503.7|7500.9|7505.7|7502.9|7503.7|7500.9|21
1640976900000|2021-12-31 18:55:00|7504.7|7501.9|7503.2|7500.4|7505.7|7502.9|7501.7|7498.9|60
1640976910000|2021-12-31 18:55:10|7502.9|7500.1|7502.7|7499.9|7503.7|7500.9|7501.1|7498.3|28
1640976920000|2021-12-31 18:55:20|7502.1|7499.3|7502.7|7499.9|7502.7|7499.9|7501.9|7499.1|37
1640976930000|2021-12-31 18:55:30|7504.7|7501.9|7504.9|7502.1|7504.9|7502.1|7504.7|7501.9|15
1640976940000|2021-12-31 18:55:40|7504.7|7501.9|7505.7|7502.9|7506.9|7504.1|7503.9|7501.1|29
1640976950000|2021-12-31 18:55:50|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7503.9|7501.1|15
1640976960000|2021-12-31 18:56:00|7504.1|7501.3|7504.7|7501.9|7504.9|7502.1|7502.7|7499.9|17
1640976970000|2021-12-31 18:56:10|7503.1|7500.3|7502.4|7499.6|7503.2|7500.4|7500.3|7497.5|86
1640976980000|2021-12-31 18:56:20|7502.1|7499.3|7501.9|7499.1|7502.7|7499.9|7501.9|7499.1|21
1640976990000|2021-12-31 18:56:30|7502.2|7499.4|7502.7|7499.9|7502.7|7499.9|7501.7|7498.9|46
1640977000000|2021-12-31 18:56:40|7501.9|7499.1|7504.7|7501.9|7504.7|7501.9|7501.9|7499.1|31
1640977010000|2021-12-31 18:56:50|7504.4|7501.6|7503.4|7500.6|7504.4|7501.6|7502.9|7500.1|15
1640977020000|2021-12-31 18:57:00|7503.7|7500.9|7504.7|7501.9|7505.7|7502.9|7503.7|7500.9|18
1640977030000|2021-12-31 18:57:10|7505.1|7502.3|7502.9|7500.1|7505.1|7502.3|7502.4|7499.6|25
1640977040000|2021-12-31 18:57:20|7502.7|7499.9|7501.9|7499.1|7502.7|7499.9|7501.9|7499.1|27
1640977050000|2021-12-31 18:57:30|7502.1|7499.3|7501.7|7498.9|7502.1|7499.3|7500.9|7498.1|38
1640977060000|2021-12-31 18:57:40|7501.1|7498.3|7504.7|7501.9|7504.7|7501.9|7501.1|7498.3|38
1640977070000|2021-12-31 18:57:50|7505.2|7502.4|7506.9|7504.1|7506.9|7504.1|7505.2|7502.4|27
1640977080000|2021-12-31 18:58:00|7506.7|7503.9|7506.9|7504.1|7506.9|7504.1|7504.7|7501.9|44
1640977090000|2021-12-31 18:58:10|7507.1|7504.3|7510.9|7508.1|7511.9|7509.1|7506.7|7503.9|129
1640977100000|2021-12-31 18:58:20|7510.4|7507.6|7509.9|7507.1|7510.9|7508.1|7509.9|7507.1|28
1640977110000|2021-12-31 18:58:30|7511.7|7508.9|7512.9|7510.1|7512.9|7510.1|7511.7|7508.9|28
1640977120000|2021-12-31 18:58:40|7513.4|7510.6|7511.9|7509.1|7513.9|7511.1|7511.9|7509.1|34
1640977130000|2021-12-31 18:58:50|7512.1|7509.3|7511.7|7508.9|7512.1|7509.3|7510.9|7508.1|15
1640977140000|2021-12-31 18:59:00|7511.9|7509.1|7510.4|7507.6|7512.7|7509.9|7510.4|7507.6|80
1640977150000|2021-12-31 18:59:10|7510.7|7507.9|7511.7|7508.9|7512.2|7509.4|7510.7|7507.9|11
1640977160000|2021-12-31 18:59:20|7511.9|7509.1|7512.9|7510.1|7514.4|7511.6|7511.9|7509.1|66
1640977170000|2021-12-31 18:59:30|7512.7|7509.9|7513.1|7510.3|7514.9|7512.1|7512.7|7509.9|79
1640977180000|2021-12-31 18:59:40|7512.9|7510.1|7512.9|7510.1|7514.1|7511.3|7512.9|7510.1|42
1640977190000|2021-12-31 18:59:50|7512.7|7509.9|7510.9|7508.1|7512.9|7510.1|7509.9|7507.1|75
1640977200000|2021-12-31 19:00:00|7509.9|7507.1|7506.9|7504.1|7509.9|7507.1|7504.1|7501.3|176
1640977210000|2021-12-31 19:00:10|7507.7|7504.9|7505.9|7503.1|7509.9|7507.1|7505.9|7503.1|55
1640977220000|2021-12-31 19:00:20|7505.4|7502.6|7497.9|7495.1|7505.4|7502.6|7497.6|7494.8|96
1640977230000|2021-12-31 19:00:30|7498.1|7495.3|7498.2|7495.4|7498.7|7495.9|7493.9|7491.1|211
1640977240000|2021-12-31 19:00:40|7497.9|7495.1|7500.9|7498.1|7500.9|7498.1|7497.9|7495.1|51
1640977250000|2021-12-31 19:00:50|7500.6|7497.8|7499.7|7496.9|7500.6|7497.8|7498.9|7496.1|18
1640977260000|2021-12-31 19:01:00|7498.9|7496.1|7502.4|7499.6|7502.7|7499.9|7498.9|7496.1|74
1640977270000|2021-12-31 19:01:10|7502.7|7499.9|7503.9|7501.1|7504.4|7501.6|7501.9|7499.1|14
1640977280000|2021-12-31 19:01:20|7504.4|7501.6|7504.9|7502.1|7506.9|7504.1|7504.2|7501.4|57
1640977290000|2021-12-31 19:01:30|7505.3|7502.5|7506.9|7504.1|7507.9|7505.1|7505.1|7502.3|23
1640977300000|2021-12-31 19:01:40|7507.1|7504.3|7508.4|7505.6|7508.7|7505.9|7507.1|7504.3|27
1640977310000|2021-12-31 19:01:50|7507.9|7505.1|7508.9|7506.1|7508.9|7506.1|7507.1|7504.3|22
1640977320000|2021-12-31 19:02:00|7508.4|7505.6|7508.9|7506.1|7509.4|7506.6|7507.1|7504.3|24
1640977330000|2021-12-31 19:02:10|7509.9|7507.1|7510.9|7508.1|7511.9|7509.1|7509.9|7507.1|54
1640977340000|2021-12-31 19:02:20|7509.9|7507.1|7512.7|7509.9|7512.7|7509.9|7509.9|7507.1|31
1640977350000|2021-12-31 19:02:30|7512.9|7510.1|7514.9|7512.1|7515.9|7513.1|7512.9|7510.1|47
1640977360000|2021-12-31 19:02:40|7514.4|7511.6|7517.4|7514.6|7518.1|7515.3|7512.1|7509.3|263
1640977370000|2021-12-31 19:02:50|7517.7|7514.9|7515.9|7513.1|7518.9|7516.1|7515.9|7513.1|107
1640977380000|2021-12-31 19:03:00|7515.4|7512.6|7517.2|7514.4|7518.4|7515.6|7513.7|7510.9|101
1640977390000|2021-12-31 19:03:10|7516.7|7513.9|7520.4|7517.6|7521.4|7518.6|7516.7|7513.9|130
1640977400000|2021-12-31 19:03:20|7521.2|7518.4|7516.7|7513.9|7521.2|7518.4|7516.4|7513.6|213
1640977410000|2021-12-31 19:03:30|7516.9|7514.1|7516.7|7513.9|7517.7|7514.9|7514.7|7511.9|59
1640977420000|2021-12-31 19:03:40|7515.7|7512.9|7514.7|7511.9|7516.2|7513.4|7514.7|7511.9|39
1640977430000|2021-12-31 19:03:50|7515.7|7512.9|7516.4|7513.6|7516.7|7513.9|7515.7|7512.9|54
1640977440000|2021-12-31 19:04:00|7516.7|7513.9|7516.4|7513.6|7516.7|7513.9|7515.2|7512.4|62
1640977450000|2021-12-31 19:04:10|7516.7|7513.9|7516.7|7513.9|7517.4|7514.6|7515.7|7512.9|46
1640977460000|2021-12-31 19:04:20|7516.4|7513.6|7518.7|7515.9|7519.7|7516.9|7516.2|7513.4|48
1640977470000|2021-12-31 19:04:30|7519.2|7516.4|7519.4|7516.6|7519.7|7516.9|7518.7|7515.9|9
1640977480000|2021-12-31 19:04:40|7518.9|7516.1|7515.9|7513.1|7519.4|7516.6|7515.9|7513.1|138
1640977490000|2021-12-31 19:04:50|7515.7|7512.9|7512.7|7509.9|7515.7|7512.9|7511.4|7508.6|74
1640977500000|2021-12-31 19:05:00|7512.1|7509.3|7511.6|7508.8|7513.4|7510.6|7510.9|7508.1|79
1640977510000|2021-12-31 19:05:10|7511.1|7508.3|7509.9|7507.1|7511.1|7508.3|7509.7|7506.9|30
1640977520000|2021-12-31 19:05:20|7509.7|7506.9|7505.9|7503.1|7509.9|7507.1|7505.9|7503.1|48
1640977530000|2021-12-31 19:05:30|7506.2|7503.4|7505.7|7502.9|7506.9|7504.1|7504.9|7502.1|40
1640977540000|2021-12-31 19:05:40|7506.7|7503.9|7505.7|7502.9|7507.7|7504.9|7505.7|7502.9|70
1640977550000|2021-12-31 19:05:50|7505.4|7502.6|7506.7|7503.9|7507.7|7504.9|7505.4|7502.6|57
1640977560000|2021-12-31 19:06:00|7506.1|7503.3|7506.4|7503.6|7506.7|7503.9|7504.7|7501.9|49
1640977570000|2021-12-31 19:06:10|7505.9|7503.1|7506.4|7503.6|7507.4|7504.6|7504.4|7501.6|44
1640977580000|2021-12-31 19:06:20|7506.2|7503.4|7505.7|7502.9|7506.7|7503.9|7505.7|7502.9|13
1640977590000|2021-12-31 19:06:30|7505.1|7502.3|7505.9|7503.1|7507.7|7504.9|7505.1|7502.3|29
1640977600000|2021-12-31 19:06:40|7505.7|7502.9|7506.9|7504.1|7506.9|7504.1|7505.2|7502.4|55
1640977610000|2021-12-31 19:06:50|7506.7|7503.9|7505.7|7502.9|7506.9|7504.1|7505.7|7502.9|12
1640977620000|2021-12-31 19:07:00|7505.4|7502.6|7503.9|7501.1|7505.4|7502.6|7501.9|7499.1|31
1640977630000|2021-12-31 19:07:10|7504.4|7501.6|7503.9|7501.1|7505.1|7502.3|7503.9|7501.1|10
1640977640000|2021-12-31 19:07:20|7504.2|7501.4|7502.2|7499.4|7504.2|7501.4|7501.9|7499.1|18
1640977650000|2021-12-31 19:07:30|7502.4|7499.6|7501.1|7498.3|7504.9|7502.1|7500.9|7498.1|122
1640977660000|2021-12-31 19:07:40|7501.7|7498.9|7503.1|7500.3|7503.1|7500.3|7501.7|7498.9|6
1640977670000|2021-12-31 19:07:50|7502.9|7500.1|7502.1|7499.3|7503.1|7500.3|7502.1|7499.3|26
1640977680000|2021-12-31 19:08:00|7501.9|7499.1|7500.1|7497.3|7503.1|7500.3|7500.1|7497.3|79
1640977690000|2021-12-31 19:08:10|7500.7|7497.9|7501.9|7499.1|7502.9|7500.1|7500.7|7497.9|75
1640977700000|2021-12-31 19:08:20|7502.1|7499.3|7498.4|7495.6|7502.1|7499.3|7497.9|7495.1|76
1640977710000|2021-12-31 19:08:30|7498.2|7495.4|7497.1|7494.3|7499.4|7496.6|7496.9|7494.1|51
1640977720000|2021-12-31 19:08:40|7496.9|7494.1|7497.9|7495.1|7497.9|7495.1|7496.9|7494.1|18
1640977730000|2021-12-31 19:08:50|7497.1|7494.3|7497.7|7494.9|7497.9|7495.1|7497.1|7494.3|37
1640977740000|2021-12-31 19:09:00|7497.4|7494.6|7496.9|7494.1|7497.9|7495.1|7495.1|7492.3|128
1640977750000|2021-12-31 19:09:10|7496.1|7493.3|7497.9|7495.1|7498.1|7495.3|7496.1|7493.3|105
1640977760000|2021-12-31 19:09:20|7497.1|7494.3|7496.9|7494.1|7497.9|7495.1|7495.1|7492.3|98
1640977770000|2021-12-31 19:09:30|7496.3|7493.5|7495.9|7493.1|7497.1|7494.3|7495.9|7493.1|48
1640977780000|2021-12-31 19:09:40|7495.6|7492.8|7495.9|7493.1|7496.1|7493.3|7495.3|7492.5|8
1640977790000|2021-12-31 19:09:50|7496.1|7493.3|7494.6|7491.8|7496.1|7493.3|7494.1|7491.3|80
1640977800000|2021-12-31 19:10:00|7494.9|7492.1|7494.1|7491.3|7495.9|7493.1|7494.1|7491.3|86
1640977810000|2021-12-31 19:10:10|||||||||25
1640977820000|2021-12-31 19:10:20|7493.1|7490.3|7488.9|7486.1|7494.1|7491.3|7488.1|7485.3|251
1640977830000|2021-12-31 19:10:30|7489.1|7486.3|7486.1|7483.3|7489.1|7486.3|7484.9|7482.1|299
1640977840000|2021-12-31 19:10:40|7485.9|7483.1|7484.9|7482.1|7486.9|7484.1|7484.9|7482.1|161
1640977850000|2021-12-31 19:10:50|7485.1|7482.3|7487.9|7485.1|7489.9|7487.1|7485.1|7482.3|116
1640977860000|2021-12-31 19:11:00|7488.2|7485.4|7491.2|7488.4|7491.2|7488.4|7488.2|7485.4|65
1640977870000|2021-12-31 19:11:10|7490.9|7488.1|7490.9|7488.1|7492.9|7490.1|7490.7|7487.9|65
1640977880000|2021-12-31 19:11:20|7491.9|7489.1|7491.9|7489.1|7492.4|7489.6|7490.9|7488.1|16
1640977890000|2021-12-31 19:11:30|7492.1|7489.3|7492.7|7489.9|7493.9|7491.1|7491.7|7488.9|49
1640977900000|2021-12-31 19:11:40|7492.9|7490.1|7492.9|7490.1|7493.1|7490.3|7491.9|7489.1|30
1640977910000|2021-12-31 19:11:50|7492.7|7489.9|7493.1|7490.3|7493.1|7490.3|7491.9|7489.1|24
1640977920000|2021-12-31 19:12:00|7492.9|7490.1|7492.1|7489.3|7493.9|7491.1|7491.9|7489.1|33
1640977930000|2021-12-31 19:12:10|7492.7|7489.9|7493.9|7491.1|7495.2|7492.4|7492.7|7489.9|43
1640977940000|2021-12-31 19:12:20|7494.1|7491.3|7493.9|7491.1|7494.7|7491.9|7492.9|7490.1|33
1640977950000|2021-12-31 19:12:30|7494.1|7491.3|7494.9|7492.1|7494.9|7492.1|7493.9|7491.1|5
1640977960000|2021-12-31 19:12:40|7494.7|7491.9|7494.9|7492.1|7494.9|7492.1|7494.7|7491.9|3
1640977970000|2021-12-31 19:12:50|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.1|7492.3|24
1640977980000|2021-12-31 19:13:00|7495.4|7492.6|7496.9|7494.1|7497.7|7494.9|7494.7|7491.9|71
1640977990000|2021-12-31 19:13:10|7496.3|7493.5|7495.7|7492.9|7496.3|7493.5|7494.9|7492.1|48
1640978000000|2021-12-31 19:13:20|7495.9|7493.1|7500.7|7497.9|7500.7|7497.9|7495.9|7493.1|170
1640978010000|2021-12-31 19:13:30|7500.1|7497.3|7502.9|7500.1|7503.7|7500.9|7499.9|7497.1|117
1640978020000|2021-12-31 19:13:40|7503.7|7500.9|7502.7|7499.9|7505.2|7502.4|7502.7|7499.9|96
1640978030000|2021-12-31 19:13:50|7502.9|7500.1|7501.9|7499.1|7502.9|7500.1|7499.1|7496.3|118
1640978040000|2021-12-31 19:14:00|7501.6|7498.8|7500.9|7498.1|7502.4|7499.6|7500.1|7497.3|70
1640978050000|2021-12-31 19:14:10|7500.3|7497.5|7500.9|7498.1|7501.1|7498.3|7499.9|7497.1|48
1640978060000|2021-12-31 19:14:20|7501.1|7498.3|7501.1|7498.3|7502.1|7499.3|7500.9|7498.1|124
1640978070000|2021-12-31 19:14:30|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7499.9|7497.1|35
1640978080000|2021-12-31 19:14:40|7501.2|7498.4|7501.6|7498.8|7502.1|7499.3|7500.9|7498.1|46
1640978090000|2021-12-31 19:14:50|7501.9|7499.1|7501.7|7498.9|7502.7|7499.9|7500.9|7498.1|26
1640978100000|2021-12-31 19:15:00|7501.1|7498.3|7502.9|7500.1|7505.1|7502.3|7501.1|7498.3|112
1640978110000|2021-12-31 19:15:10|7502.7|7499.9|7500.7|7497.9|7502.9|7500.1|7500.7|7497.9|23
1640978120000|2021-12-31 19:15:20|7500.9|7498.1|7496.4|7493.6|7500.9|7498.1|7496.2|7493.4|102
1640978130000|2021-12-31 19:15:30|7496.6|7493.8|7493.9|7491.1|7497.9|7495.1|7493.9|7491.1|133
1640978140000|2021-12-31 19:15:40|7493.7|7490.9|7492.9|7490.1|7494.9|7492.1|7492.9|7490.1|53
1640978150000|2021-12-31 19:15:50|7492.4|7489.6|7492.9|7490.1|7492.9|7490.1|7491.9|7489.1|51
1640978160000|2021-12-31 19:16:00|7493.2|7490.4|7494.9|7492.1|7495.7|7492.9|7492.9|7490.1|38
1640978170000|2021-12-31 19:16:10|7495.4|7492.6|7495.9|7493.1|7496.9|7494.1|7495.2|7492.4|11
1640978180000|2021-12-31 19:16:20|7495.7|7492.9|7495.9|7493.1|7496.9|7494.1|7495.1|7492.3|44
1640978190000|2021-12-31 19:16:30|7496.7|7493.9|7496.9|7494.1|7497.7|7494.9|7496.7|7493.9|36
1640978200000|2021-12-31 19:16:40|7496.7|7493.9|7496.9|7494.1|7497.7|7494.9|7496.4|7493.6|37
1640978210000|2021-12-31 19:16:50|7497.2|7494.4|7494.9|7492.1|7498.1|7495.3|7494.4|7491.6|77
1640978220000|2021-12-31 19:17:00|7494.6|7491.8|7494.9|7492.1|7494.9|7492.1|7492.1|7489.3|75
1640978230000|2021-12-31 19:17:10|7494.3|7491.5|7493.9|7491.1|7494.3|7491.5|7493.8|7491|9
1640978240000|2021-12-31 19:17:20|7493.1|7490.3|7492.9|7490.1|7493.1|7490.3|7492.6|7489.8|10
1640978250000|2021-12-31 19:17:30|7492.3|7489.5|7489.9|7487.1|7492.7|7489.9|7489.7|7486.9|50
1640978260000|2021-12-31 19:17:40|7489.6|7486.8|7489.7|7486.9|7489.9|7487.1|7488.7|7485.9|70
1640978270000|2021-12-31 19:17:50|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7488.2|7485.4|19
1640978280000|2021-12-31 19:18:00|7489.7|7486.9|7490.9|7488.1|7491.9|7489.1|7489.2|7486.4|50
1640978290000|2021-12-31 19:18:10|7491.9|7489.1|7492.9|7490.1|7493.9|7491.1|7490.9|7488.1|50
1640978300000|2021-12-31 19:18:20|7492.7|7489.9|7490.9|7488.1|7492.7|7489.9|7488.9|7486.1|153
1640978310000|2021-12-31 19:18:30|7490.6|7487.8|7489.6|7486.8|7491.7|7488.9|7489.1|7486.3|42
1640978320000|2021-12-31 19:18:40|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|3
1640978330000|2021-12-31 19:18:50|7490.4|7487.6|7491.9|7489.1|7492.4|7489.6|7490.4|7487.6|19
1640978340000|2021-12-31 19:19:00|7491.7|7488.9|7492.9|7490.1|7492.9|7490.1|7490.6|7487.8|26
1640978350000|2021-12-31 19:19:10|7492.7|7489.9|7495.9|7493.1|7496.4|7493.6|7492.1|7489.3|56
1640978360000|2021-12-31 19:19:20|7496.4|7493.6|7497.1|7494.3|7498.1|7495.3|7495.7|7492.9|96
1640978370000|2021-12-31 19:19:30|7497.9|7495.1|7498.9|7496.1|7500.1|7497.3|7497.9|7495.1|84
1640978380000|2021-12-31 19:19:40|7499.1|7496.3|7499.4|7496.6|7499.7|7496.9|7498.1|7495.3|65
1640978390000|2021-12-31 19:19:50|7499.1|7496.3|7497.9|7495.1|7499.7|7496.9|7497.9|7495.1|35
1640978400000|2021-12-31 19:20:00|7498.9|7496.1|7497.9|7495.1|7499.9|7497.1|7497.9|7495.1|95
1640978410000|2021-12-31 19:20:10|7498.4|7495.6|7498.7|7495.9|7498.7|7495.9|7497.9|7495.1|19
1640978420000|2021-12-31 19:20:20|7498.4|7495.6|7495.9|7493.1|7498.4|7495.6|7495.9|7493.1|94
1640978430000|2021-12-31 19:20:30|7495.6|7492.8|7496.5|7493.7|7496.9|7494.1|7494.9|7492.1|71
1640978440000|2021-12-31 19:20:40|7496.1|7493.3|7495.9|7493.1|7497.1|7494.3|7495.6|7492.8|21
1640978450000|2021-12-31 19:20:50|7496.2|7493.4|7497.9|7495.1|7498.1|7495.3|7495.9|7493.1|43
1640978460000|2021-12-31 19:21:00|7497.3|7494.5|7499.9|7497.1|7499.9|7497.1|7496.9|7494.1|33
1640978470000|2021-12-31 19:21:10|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.1|7496.3|19
1640978480000|2021-12-31 19:21:20|7500.1|7497.3|7497.9|7495.1|7500.1|7497.3|7497.9|7495.1|38
1640978490000|2021-12-31 19:21:30|7498.1|7495.3|7499.9|7497.1|7499.9|7497.1|7497.9|7495.1|18
1640978500000|2021-12-31 19:21:40|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.1|7496.3|58
1640978510000|2021-12-31 19:21:50|7499.9|7497.1|7501.1|7498.3|7501.1|7498.3|7499.4|7496.6|30
1640978520000|2021-12-31 19:22:00|7500.9|7498.1|7500.1|7497.3|7500.9|7498.1|7496.9|7494.1|55
1640978530000|2021-12-31 19:22:10|7500.4|7497.6|7503.6|7500.8|7503.6|7500.8|7500.4|7497.6|25
1640978540000|2021-12-31 19:22:20|7504.1|7501.3|7503.1|7500.3|7504.9|7502.1|7502.9|7500.1|33
1640978550000|2021-12-31 19:22:30|7502.9|7500.1|7503.1|7500.3|7503.1|7500.3|7502.6|7499.8|19
1640978560000|2021-12-31 19:22:40|7502.9|7500.1|7501.9|7499.1|7503.1|7500.3|7501.9|7499.1|20
1640978570000|2021-12-31 19:22:50|7502.1|7499.3|7502.1|7499.3|7503.1|7500.3|7500.9|7498.1|57
1640978580000|2021-12-31 19:23:00|7501.3|7498.5|7494.9|7492.1|7501.3|7498.5|7493.6|7490.8|137
1640978590000|2021-12-31 19:23:10|7494.1|7491.3|7493.9|7491.1|7494.6|7491.8|7492.3|7489.5|80
1640978600000|2021-12-31 19:23:20|7494.4|7491.6|7495.1|7492.3|7495.1|7492.3|7493.9|7491.1|31
1640978610000|2021-12-31 19:23:30|7495.4|7492.6|7496.9|7494.1|7496.9|7494.1|7495.1|7492.3|60
1640978620000|2021-12-31 19:23:40|7496.3|7493.5|7496.9|7494.1|7497.6|7494.8|7495.6|7492.8|54
1640978630000|2021-12-31 19:23:50|7497.1|7494.3|7497.1|7494.3|7497.9|7495.1|7496.6|7493.8|26
1640978640000|2021-12-31 19:24:00|7497.4|7494.6|7496.9|7494.1|7497.9|7495.1|7495.9|7493.1|129
1640978650000|2021-12-31 19:24:10|7497.1|7494.3|7494.9|7492.1|7497.9|7495.1|7494.1|7491.3|28
1640978660000|2021-12-31 19:24:20|7495.1|7492.3|7496.9|7494.1|7496.9|7494.1|7493.9|7491.1|23
1640978670000|2021-12-31 19:24:30|7497.1|7494.3|7497.9|7495.1|7498.1|7495.3|7496.9|7494.1|13
1640978680000|2021-12-31 19:24:40|7498.1|7495.3|7498.1|7495.3|7498.6|7495.8|7497.9|7495.1|23
1640978690000|2021-12-31 19:24:50|7497.9|7495.1|7494.9|7492.1|7497.9|7495.1|7494.9|7492.1|37
1640978700000|2021-12-31 19:25:00|7495.9|7493.1|7495.1|7492.3|7496.9|7494.1|7494.1|7491.3|32
1640978710000|2021-12-31 19:25:10|7495.6|7492.8|7495.9|7493.1|7496.1|7493.3|7495.6|7492.8|9
1640978720000|2021-12-31 19:25:20|7495.6|7492.8|7494.9|7492.1|7495.9|7493.1|7493.9|7491.1|116
1640978730000|2021-12-31 19:25:30|7494.1|7491.3|7498.1|7495.3|7498.6|7495.8|7494.1|7491.3|69
1640978740000|2021-12-31 19:25:40|7498.4|7495.6|7498.6|7495.8|7498.9|7496.1|7498.4|7495.6|33
1640978750000|2021-12-31 19:25:50|7498.9|7496.1|7502.9|7500.1|7503.6|7500.8|7498.6|7495.8|61
1640978760000|2021-12-31 19:26:00|7502.3|7499.5|7500.9|7498.1|7504.9|7502.1|7500.9|7498.1|149
1640978770000|2021-12-31 19:26:10|7500.1|7497.3|7499.9|7497.1|7501.4|7498.6|7499.9|7497.1|102
1640978780000|2021-12-31 19:26:20|7500.1|7497.3|7496.9|7494.1|7500.1|7497.3|7496.3|7493.5|168
1640978790000|2021-12-31 19:26:30|7496.1|7493.3|7497.6|7494.8|7497.9|7495.1|7495.9|7493.1|16
1640978800000|2021-12-31 19:26:40|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7496.9|7494.1|58
1640978810000|2021-12-31 19:26:50|7498.1|7495.3|7498.9|7496.1|7498.9|7496.1|7497.9|7495.1|62
1640978820000|2021-12-31 19:27:00|7499.4|7496.6|7496.6|7493.8|7500.9|7498.1|7496.6|7493.8|116
1640978830000|2021-12-31 19:27:10|7496.9|7494.1|7497.1|7494.3|7498.6|7495.8|7495.9|7493.1|135
1640978840000|2021-12-31 19:27:20|7497.4|7494.6|7497.9|7495.1|7499.6|7496.8|7497.4|7494.6|88
1640978850000|2021-12-31 19:27:30|7497.3|7494.5|7491.9|7489.1|7497.3|7494.5|7491.1|7488.3|254
1640978860000|2021-12-31 19:27:40|7492.4|7489.6|7494.9|7492.1|7495.9|7493.1|7492.4|7489.6|131
1640978870000|2021-12-31 19:27:50|7495.1|7492.3|7491.9|7489.1|7495.1|7492.3|7489.9|7487.1|150
1640978880000|2021-12-31 19:28:00|7491.1|7488.3|7490.9|7488.1|7492.6|7489.8|7482.9|7480.1|745
1640978890000|2021-12-31 19:28:10|7490.1|7487.3|7512.9|7510.1|7512.9|7510.1|7489.3|7486.5|700
1640978900000|2021-12-31 19:28:20|7512.6|7509.8|7518.9|7516.1|7519.9|7517.1|7510.9|7508.1|372
1640978910000|2021-12-31 19:28:30|7519.5|7516.7|7517.9|7515.1|7520.1|7517.3|7516.1|7513.3|579
1640978920000|2021-12-31 19:28:40|7517.1|7514.3|7511.9|7509.1|7517.1|7514.3|7511.9|7509.1|459
1640978930000|2021-12-31 19:28:50|7512.1|7509.3|7510.4|7507.6|7512.6|7509.8|7509.6|7506.8|361
1640978940000|2021-12-31 19:29:00|7510.6|7507.8|7517.9|7515.1|7517.9|7515.1|7510.1|7507.3|443
1640978950000|2021-12-31 19:29:10|7517.6|7514.8|7514.1|7511.3|7517.9|7515.1|7514.1|7511.3|357
1640978960000|2021-12-31 19:29:20|7513.9|7511.1|7514.1|7511.3|7516.1|7513.3|7513.1|7510.3|279
1640978970000|2021-12-31 19:29:30|7514.3|7511.5|7513.1|7510.3|7515.1|7512.3|7512.1|7509.3|370
1640978980000|2021-12-31 19:29:40|7513.9|7511.1|7509.1|7506.3|7515.1|7512.3|7508.1|7505.3|339
1640978990000|2021-12-31 19:29:50|7508.1|7505.3|7508.6|7505.8|7511.1|7508.3|7508.1|7505.3|403
1640979000000|2021-12-31 19:30:00|7508.9|7506.1|7511.9|7509.1|7513.6|7510.8|7508.9|7506.1|311
1640979010000|2021-12-31 19:30:10|7511.1|7508.3|7510.6|7507.8|7511.9|7509.1|7509.9|7507.1|106
1640979020000|2021-12-31 19:30:20|7511.1|7508.3|7508.3|7505.5|7512.1|7509.3|7508.1|7505.3|122
1640979030000|2021-12-31 19:30:30|7508.1|7505.3|7505.5|7502.7|7508.3|7505.5|7505.3|7502.5|120
1640979040000|2021-12-31 19:30:40|7506.1|7503.3|7505.3|7502.5|7509.3|7506.5|7505.3|7502.5|275
1640979050000|2021-12-31 19:30:50|7506.3|7503.5|7507.6|7504.8|7509.3|7506.5|7506.3|7503.5|35
1640979060000|2021-12-31 19:31:00|7507.3|7504.5|7506.3|7503.5|7507.3|7504.5|7503.3|7500.5|58
1640979070000|2021-12-31 19:31:10|7507.1|7504.3|7507.3|7504.5|7508.3|7505.5|7505.3|7502.5|190
1640979080000|2021-12-31 19:31:20|7507|7504.2|7507.3|7504.5|7507.9|7505.1|7506.3|7503.5|41
1640979090000|2021-12-31 19:31:30|7507.6|7504.8|7507.3|7504.5|7507.9|7505.1|7507.3|7504.5|23
1640979100000|2021-12-31 19:31:40|7507.6|7504.8|7510.3|7507.5|7510.3|7507.5|7507.6|7504.8|59
1640979110000|2021-12-31 19:31:50|7511.3|7508.5|7512.1|7509.3|7512.1|7509.3|7511.1|7508.3|19
1640979120000|2021-12-31 19:32:00|7512.6|7509.8|7512.9|7510.1|7513.1|7510.3|7512.1|7509.3|40
1640979130000|2021-12-31 19:32:10|7513.1|7510.3|7512.3|7509.5|7513.1|7510.3|7511.9|7509.1|14
1640979140000|2021-12-31 19:32:20|7512.1|7509.3|7513.3|7510.5|7513.3|7510.5|7512.1|7509.3|20
1640979150000|2021-12-31 19:32:30|7514.1|7511.3|7513.3|7510.5|7515.3|7512.5|7513.3|7510.5|45
1640979160000|2021-12-31 19:32:40|7513.6|7510.8|7513.6|7510.8|7514.3|7511.5|7513.3|7510.5|14
1640979170000|2021-12-31 19:32:50|7513.3|7510.5|7512.1|7509.3|7513.3|7510.5|7512.1|7509.3|10
1640979180000|2021-12-31 19:33:00|7512.3|7509.5|7509.1|7506.3|7513.3|7510.5|7508.1|7505.3|48
1640979190000|2021-12-31 19:33:10|7508.8|7506|7509.1|7506.3|7509.3|7506.5|7508.3|7505.5|15
1640979200000|2021-12-31 19:33:20|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|3
1640979210000|2021-12-31 19:33:30|7509.6|7506.8|7509.9|7507.1|7510.1|7507.3|7509.3|7506.5|16
1640979220000|2021-12-31 19:33:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7508.9|7506.1|2
1640979230000|2021-12-31 19:33:50|7509.1|7506.3|7509.3|7506.5|7509.3|7506.5|7509.1|7506.3|7
1640979240000|2021-12-31 19:34:00|7509.1|7506.3|7510.1|7507.3|7510.1|7507.3|7509.1|7506.3|16
1640979250000|2021-12-31 19:34:10|7510.3|7507.5|7510.3|7507.5|7511.3|7508.5|7510.3|7507.5|7
1640979260000|2021-12-31 19:34:20|7511.1|7508.3|7510.3|7507.5|7511.3|7508.5|7510.3|7507.5|9
1640979270000|2021-12-31 19:34:30|7510.1|7507.3|7510.1|7507.3|7510.3|7507.5|7509.9|7507.1|2
1640979280000|2021-12-31 19:34:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7508.3|7505.5|45
1640979290000|2021-12-31 19:34:50|7508.8|7506|7508.3|7505.5|7508.8|7506|7508.3|7505.5|5
1640979300000|2021-12-31 19:35:00|7508.5|7505.7|7508.6|7505.8|7508.9|7506.1|7508.3|7505.5|10
1640979310000|2021-12-31 19:35:10|7509.1|7506.3|7511.3|7508.5|7511.3|7508.5|7508.6|7505.8|11
1640979320000|2021-12-31 19:35:20|7510.8|7508|7511.3|7508.5|7511.9|7509.1|7510.8|7508|12
1640979330000|2021-12-31 19:35:30|7512.9|7510.1|7511.1|7508.3|7513.3|7510.5|7511.1|7508.3|31
1640979340000|2021-12-31 19:35:40|7511.3|7508.5|7513.3|7510.5|7513.3|7510.5|7511.3|7508.5|5
1640979350000|2021-12-31 19:35:50|7514.3|7511.5|7511.3|7508.5|7514.3|7511.5|7510.5|7507.7|122
1640979360000|2021-12-31 19:36:00|7511.6|7508.8|7510.1|7507.3|7511.6|7508.8|7509.3|7506.5|19
1640979370000|2021-12-31 19:36:10|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|3
1640979380000|2021-12-31 19:36:20|7509.3|7506.5|7506.1|7503.3|7509.3|7506.5|7506.1|7503.3|47
1640979390000|2021-12-31 19:36:30|7506.6|7503.8|7509.1|7506.3|7509.1|7506.3|7506.6|7503.8|36
1640979400000|2021-12-31 19:36:40|7509.9|7507.1|7507.1|7504.3|7510.1|7507.3|7507.1|7504.3|129
1640979410000|2021-12-31 19:36:50|7506.5|7503.7|7505.3|7502.5|7507.3|7504.5|7505.3|7502.5|17
1640979420000|2021-12-31 19:37:00|7505.8|7503|7509.3|7506.5|7509.6|7506.8|7504.5|7501.7|133
1640979430000|2021-12-31 19:37:10|7509.6|7506.8|7511.3|7508.5|7512.3|7509.5|7509.3|7506.5|19
1640979440000|2021-12-31 19:37:20|7511.9|7509.1|7512.3|7509.5|7513.3|7510.5|7511.3|7508.5|29
1640979450000|2021-12-31 19:37:30|7512.6|7509.8|7514|7511.2|7514.3|7511.5|7512.6|7509.8|10
1640979460000|2021-12-31 19:37:40|7514.3|7511.5|7515.5|7512.7|7515.5|7512.7|7514.3|7511.5|11
1640979470000|2021-12-31 19:37:50|7515.3|7512.5|7514.3|7511.5|7515.3|7512.5|7514.3|7511.5|31
1640979480000|2021-12-31 19:38:00|7514|7511.2|7514.3|7511.5|7514.3|7511.5|7513.3|7510.5|12
1640979490000|2021-12-31 19:38:10|7514|7511.2|7514.3|7511.5|7514.3|7511.5|7514|7511.2|5
1640979500000|2021-12-31 19:38:20|7514|7511.2|7514.3|7511.5|7514.5|7511.7|7513.3|7510.5|16
1640979510000|2021-12-31 19:38:30|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514.3|7511.5|8
1640979520000|2021-12-31 19:38:40|7514.3|7511.5|7513.5|7510.7|7514.3|7511.5|7513.5|7510.7|15
1640979530000|2021-12-31 19:38:50|7514.3|7511.5|7514.3|7511.5|7514.5|7511.7|7514|7511.2|8
1640979540000|2021-12-31 19:39:00|7514|7511.2|7513.5|7510.7|7514.3|7511.5|7513.5|7510.7|6
1640979550000|2021-12-31 19:39:10|7513.8|7511|7517.5|7514.7|7518|7515.2|7513.8|7511|35
1640979560000|2021-12-31 19:39:20|7517.3|7514.5|7518.3|7515.5|7518.6|7515.8|7517.3|7514.5|20
1640979570000|2021-12-31 19:39:30|7518|7515.2|7517.8|7515|7518.8|7516|7517.5|7514.7|18
1640979580000|2021-12-31 19:39:40|7518|7515.2|7515.5|7512.7|7518.3|7515.5|7515.5|7512.7|34
1640979590000|2021-12-31 19:39:50|7514.5|7511.7|7515.5|7512.7|7515.5|7512.7|7514.5|7511.7|26
1640979600000|2021-12-31 19:40:00|7515.8|7513|7516.5|7513.7|7517.5|7514.7|7515.5|7512.7|19
1640979610000|2021-12-31 19:40:10|7516.3|7513.5|7515.5|7512.7|7516.8|7514|7515.3|7512.5|13
1640979620000|2021-12-31 19:40:20|7515.3|7512.5|7516.5|7512.5|7516.5|7512.7|7515|7512.2|41
1640979630000|2021-12-31 19:40:30|7515.9|7513.1|7516.8|7514|7517|7514.2|7515.9|7513.1|14
1640979640000|2021-12-31 19:40:40|7516.5|7513.7|7515.8|7513|7516.8|7514|7515.5|7512.7|5
1640979650000|2021-12-31 19:40:50|7516.1|7513.3|7515.5|7512.7|7517.5|7514.7|7515.5|7512.7|19
1640979660000|2021-12-31 19:41:00|7515.8|7513|7515.5|7512.7|7516.5|7513.7|7515.5|7512.7|21
1640979670000|2021-12-31 19:41:10|7515|7512.2|7515.5|7512.7|7515.5|7512.7|7515|7512.2|25
1640979680000|2021-12-31 19:41:20|7515.3|7512.5|7516.5|7513.7|7516.5|7513.7|7515.3|7512.5|25
1640979690000|2021-12-31 19:41:30|7516.3|7513.5|7517.3|7514.5|7517.3|7514.5|7516.3|7513.5|19
1640979700000|2021-12-31 19:41:40|7517.1|7514.3|7515.3|7512.5|7517.1|7514.3|7515.3|7512.5|8
1640979710000|2021-12-31 19:41:50|7514.5|7511.7|7516.3|7513.5|7516.3|7513.5|7513.5|7510.7|224
1640979720000|2021-12-31 19:42:00|7515.8|7513|7518.1|7515.3|7518.1|7515.3|7515.3|7512.5|68
1640979730000|2021-12-31 19:42:10|7518.6|7515.8|7517.3|7514.5|7519.1|7516.3|7517.1|7514.3|66
1640979740000|2021-12-31 19:42:20|7517.1|7514.3|7517.1|7514.3|7517.5|7514.7|7516.5|7513.7|14
1640979750000|2021-12-31 19:42:30|7516.3|7513.5|7515.1|7512.3|7516.3|7513.5|7515.1|7512.3|9
1640979770000|2021-12-31 19:42:50|7515.6|7512.8|7515.3|7512.5|7517.1|7514.3|7515.3|7512.5|33
1640979780000|2021-12-31 19:43:00|7515.6|7512.8|7513.3|7510.5|7515.8|7513|7513.1|7510.3|95
1640979790000|2021-12-31 19:43:10|7513.5|7510.7|7515.3|7512.5|7515.3|7512.5|7513.5|7510.7|24
1640979800000|2021-12-31 19:43:20|7515.1|7512.3|7514.3|7511.5|7515.3|7512.5|7514.3|7511.5|8
1640979810000|2021-12-31 19:43:30|7514.9|7512.1|7517.1|7514.3|7517.1|7514.3|7514.9|7512.1|25
1640979820000|2021-12-31 19:43:40|7516.3|7513.5|7515.6|7512.8|7516.3|7513.5|7515.3|7512.5|12
1640979830000|2021-12-31 19:43:50|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|3
1640979840000|2021-12-31 19:44:00|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|4
1640979850000|2021-12-31 19:44:10|7516.1|7513.3|7517.1|7514.3|7517.1|7514.3|7516.1|7513.3|13
1640979860000|2021-12-31 19:44:20|7515.3|7512.5|7515.3|7512.5|7516.1|7513.3|7515.3|7512.5|18
1640979870000|2021-12-31 19:44:30|7516.1|7513.3|7516.3|7513.5|7516.3|7513.5|7516.1|7513.3|5
1640979880000|2021-12-31 19:44:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7515.6|7512.8|7
1640979890000|2021-12-31 19:44:50|7515.6|7512.8|7515.6|7512.8|7515.9|7513.1|7515.1|7512.3|14
1640979900000|2021-12-31 19:45:00|7516.1|7513.3|7515.1|7512.3|7516.1|7513.3|7515.1|7512.3|5
1640979920000|2021-12-31 19:45:20|||||||||2
1640979930000|2021-12-31 19:45:30|||||||||5
1640979940000|2021-12-31 19:45:40|||||||||1
1640979950000|2021-12-31 19:45:50|||||||||2
1640979960000|2021-12-31 19:46:00|7515.3|7512.5|7516.6|7513.8|7516.6|7513.8|7515.3|7512.5|13
1640979970000|2021-12-31 19:46:10|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.1|7513.3|1
1640979980000|2021-12-31 19:46:20|7516.1|7513.3|7516.3|7513.5|7516.3|7513.5|7516.1|7513.3|15
1640979990000|2021-12-31 19:46:30|7516.1|7513.3|7516.3|7513.5|7517.3|7514.5|7516.1|7513.3|16
1640980000000|2021-12-31 19:46:40|7516.1|7513.3|7516.3|7513.5|7516.3|7513.5|7516.1|7513.3|5
1640980010000|2021-12-31 19:46:50|7516.9|7514.1|7516.3|7513.5|7517.1|7514.3|7516.3|7513.5|5
1640980020000|2021-12-31 19:47:00|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|7517.1|7514.3|3
1640980030000|2021-12-31 19:47:10|7517.1|7514.3|7517.3|7514.5|7517.3|7514.5|7516.5|7513.7|5
1640980040000|2021-12-31 19:47:20|7517.1|7514.3|7517.6|7514.8|7517.8|7515|7517.1|7514.3|7
1640980050000|2021-12-31 19:47:30|7518.3|7515.5|7519.1|7516.3|7519.1|7516.3|7518.3|7515.5|19
1640980060000|2021-12-31 19:47:40|7518.3|7515.5|7517.1|7514.3|7518.6|7515.8|7516.3|7513.5|25
1640980070000|2021-12-31 19:47:50|7516.1|7513.3|7515.1|7512.3|7516.1|7513.3|7514.3|7511.5|16
1640980080000|2021-12-31 19:48:00|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.5|7511.7|9
1640980090000|2021-12-31 19:48:10|7514.8|7512|7515.3|7512.5|7515.3|7512.5|7514.6|7511.8|2
1640980100000|2021-12-31 19:48:20|7515.1|7512.3|7514.6|7511.8|7515.1|7512.3|7514.6|7511.8|1
1640980110000|2021-12-31 19:48:30|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|3
1640980120000|2021-12-31 19:48:40|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.1|7512.3|0
1640980130000|2021-12-31 19:48:50|7515.1|7512.3|7517.1|7514.3|7517.1|7514.3|7515.1|7512.3|14
1640980140000|2021-12-31 19:49:00|7517.3|7514.5|7517.1|7514.3|7517.3|7514.5|7517.1|7514.3|6
1640980150000|2021-12-31 19:49:10|||||||||1
1640980160000|2021-12-31 19:49:20|||||||||4
1640980170000|2021-12-31 19:49:30|7517.5|7514.7|7519.6|7516.8|7519.9|7517.1|7517.5|7514.7|15
1640980180000|2021-12-31 19:49:40|7519.3|7516.5|7520.3|7517.5|7521.1|7518.3|7519.1|7516.3|7
1640980190000|2021-12-31 19:49:50|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.3|7517.5|6
1640980200000|2021-12-31 19:50:00|7521.4|7518.6|7521.3|7518.5|7521.4|7518.6|7521.1|7518.3|37
1640980210000|2021-12-31 19:50:10|7521.6|7518.8|7523.1|7520.3|7524.1|7521.3|7521.1|7518.3|71
1640980220000|2021-12-31 19:50:20|7523.3|7520.5|7522.1|7519.3|7523.3|7520.5|7521.3|7518.5|28
1640980230000|2021-12-31 19:50:30|7521.6|7518.8|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|10
1640980240000|2021-12-31 19:50:40|7521.6|7518.8|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|2
1640980250000|2021-12-31 19:50:50|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|3
1640980260000|2021-12-31 19:51:00|7522.1|7519.3|7523.1|7520.3|7523.3|7520.5|7522.1|7519.3|10
1640980270000|2021-12-31 19:51:10|7524.1|7521.3|7522.1|7519.3|7524.1|7521.3|7522.1|7519.3|30
1640980280000|2021-12-31 19:51:20|7521.5|7518.7|7521.1|7518.3|7521.5|7518.7|7521.1|7518.3|11
1640980290000|2021-12-31 19:51:30|7520.6|7517.8|7518.3|7515.5|7520.6|7517.8|7518.1|7515.3|34
1640980300000|2021-12-31 19:51:40|7518.1|7515.3|7518.3|7515.5|7518.3|7515.5|7518.1|7515.3|3
1640980310000|2021-12-31 19:51:50|7518.9|7516.1|7519.1|7516.3|7519.1|7516.3|7518.9|7516.1|60
1640980320000|2021-12-31 19:52:00|7519.3|7516.5|7517.1|7514.3|7519.3|7516.5|7517.1|7514.3|11
1640980330000|2021-12-31 19:52:10|7517.3|7514.5|7518.1|7515.3|7518.1|7515.3|7517.3|7514.5|1
1640980340000|2021-12-31 19:52:20|||||||||3
1640980350000|2021-12-31 19:52:30|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|12
1640980360000|2021-12-31 19:52:40|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|2
1640980370000|2021-12-31 19:52:50|7519.1|7516.3|7520.1|7517.3|7520.1|7517.3|7519.1|7516.3|3
1640980380000|2021-12-31 19:53:00|||||||||2
1640980390000|2021-12-31 19:53:10|7519.5|7516.7|7519.1|7516.3|7519.5|7516.7|7519.1|7516.3|21
1640980400000|2021-12-31 19:53:20|7518.8|7516|7518.1|7515.3|7518.8|7516|7517.3|7514.5|15
1640980410000|2021-12-31 19:53:30|7518.3|7515.5|7517.1|7514.3|7518.3|7515.5|7516.1|7513.3|12
1640980420000|2021-12-31 19:53:40|7516.1|7513.3|7515.3|7512.5|7516.3|7513.5|7515.3|7512.5|16
1640980430000|2021-12-31 19:53:50|7515.6|7512.8|7514.1|7511.3|7515.6|7512.8|7514.1|7511.3|15
1640980440000|2021-12-31 19:54:00|7514.3|7511.5|7513.1|7510.3|7515.1|7512.3|7513.1|7510.3|8
1640980450000|2021-12-31 19:54:10|7513.3|7510.5|7512.3|7509.5|7513.3|7510.5|7512.3|7509.5|19
1640980460000|2021-12-31 19:54:20|7512.6|7509.8|7512.1|7509.3|7513.1|7510.3|7512.1|7509.3|14
1640980470000|2021-12-31 19:54:30|7512.3|7509.5|7512.6|7509.8|7512.6|7509.8|7512.1|7509.3|3
1640980480000|2021-12-31 19:54:40|7512.9|7510.1|7514.1|7511.3|7514.3|7511.5|7512.9|7510.1|3
1640980490000|2021-12-31 19:54:50|7513.5|7510.7|7513.3|7510.5|7514.1|7511.3|7513.3|7510.5|2
1640980500000|2021-12-31 19:55:00|7514.1|7511.3|7513.1|7510.3|7514.1|7511.3|7513.1|7510.3|3
1640980510000|2021-12-31 19:55:10|7512.6|7509.8|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|12
1640980520000|2021-12-31 19:55:20|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|2
1640980530000|2021-12-31 19:55:30|7512.6|7509.8|7513.3|7510.5|7513.3|7510.5|7512.3|7509.5|6
1640980540000|2021-12-31 19:55:40|7512.7|7509.9|7513.3|7510.5|7513.3|7510.5|7512.6|7509.8|10
1640980560000|2021-12-31 19:56:00|7513.1|7510.3|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|14
1640980570000|2021-12-31 19:56:10|7514.3|7511.5|7513.3|7510.5|7514.3|7511.5|7512.6|7509.8|21
1640980580000|2021-12-31 19:56:20|7512.7|7509.9|7510.3|7507.5|7512.7|7509.9|7510.1|7507.3|17
1640980590000|2021-12-31 19:56:30|7510.1|7507.3|7509.3|7506.5|7510.1|7507.3|7509.3|7506.5|29
1640980600000|2021-12-31 19:56:40|7509.5|7506.7|7510.1|7507.3|7510.1|7507.3|7509.5|7506.7|11
1640980610000|2021-12-31 19:56:50|7509.6|7506.8|7511.8|7509|7512.1|7509.3|7509.6|7506.8|391
1640980620000|2021-12-31 19:57:00|7511.6|7508.8|7510.8|7508|7511.6|7508.8|7510.8|7508|6
1640980630000|2021-12-31 19:57:10|7511.1|7508.3|7511.3|7508.5|7511.3|7508.5|7511.1|7508.3|5
1640980640000|2021-12-31 19:57:20|7511.1|7508.3|7513.8|7511|7514.1|7511.3|7510.8|7508|41
1640980660000|2021-12-31 19:57:40|7514.1|7511.3|7517.6|7514.8|7517.8|7515|7514.1|7511.3|15
1640980670000|2021-12-31 19:57:50|7517.3|7514.5|7516.8|7514|7518.1|7515.3|7516.8|7514|8
1640980690000|2021-12-31 19:58:10|7517.1|7514.3|7519.6|7516.8|7519.8|7517|7517.1|7514.3|60
1640980700000|2021-12-31 19:58:20|7519.8|7517|7520.3|7517.5|7521.1|7518.3|7519.8|7517|25
1640980710000|2021-12-31 19:58:30|7519.8|7517|7519.8|7517|7520.6|7517.8|7519.8|7517|5
1640980720000|2021-12-31 19:58:40|7519.6|7516.8|7519.8|7517|7520.4|7517|7519.6|7516.4|1
1640980730000|2021-12-31 19:58:50|7519.6|7516.8|7519.8|7517|7519.8|7517|7519.6|7516.8|5
1640980740000|2021-12-31 19:59:00|7520.1|7517.3|7520.8|7518|7520.8|7518|7519.8|7517|14
1640980750000|2021-12-31 19:59:10|7521.1|7518.3|7521.3|7518.5|7521.3|7518.5|7521.1|7518.3|3
1640980760000|2021-12-31 19:59:20|7521.8|7519|7521.8|7519|7521.8|7519|7521.8|7519|1
1640980770000|2021-12-31 19:59:30|7522.1|7519.3|7523.8|7521|7523.8|7521|7521.8|7519|24
1640980780000|2021-12-31 19:59:40|||||||||12
1640980790000|2021-12-31 19:59:50|7523.3|7520.5|7523.8|7521|7523.8|7521|7522.8|7520|10
1640980800000|2021-12-31 20:00:00|7524.4|7521.6|7524.8|7522|7524.8|7522|7524.4|7521.6|15
1640980810000|2021-12-31 20:00:10|||||||||4
1640980820000|2021-12-31 20:00:20|7524.6|7521.8|7524.8|7522|7524.8|7522|7524.6|7521.8|8
1640980840000|2021-12-31 20:00:40|||||||||7
1640980850000|2021-12-31 20:00:50|7524.3|7521.5|7523.6|7520.8|7524.3|7521.5|7523.1|7520.3|22
1640980860000|2021-12-31 20:01:00|7523.8|7521|7523.8|7521|7524.1|7521.3|7522.8|7520|19
1640980870000|2021-12-31 20:01:10|7523.6|7520.8|7523.1|7520.3|7523.8|7521|7523.1|7520.3|8
1640980880000|2021-12-31 20:01:20|7523.3|7520.5|7523.8|7521|7523.8|7521|7523.3|7520.5|2
1640980890000|2021-12-31 20:01:30|7524.1|7521.3|7523.6|7520.8|7524.1|7521.3|7523.6|7520.8|2
1640980900000|2021-12-31 20:01:40|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|0
1640980910000|2021-12-31 20:01:50|7524.1|7521.3|7526.3|7523.5|7526.3|7523.5|7524.1|7521.3|19
1640980920000|2021-12-31 20:02:00|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|17
1640980930000|2021-12-31 20:02:10|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|14
1640980940000|2021-12-31 20:02:20|7526.8|7524|7529.8|7527|7529.8|7527|7526.8|7524|31
1640980950000|2021-12-31 20:02:30|7530.8|7528|7534.2|7531.4|7534.2|7531.4|7530.8|7528|63
1640980960000|2021-12-31 20:02:40|7533.9|7531.1|7535.6|7532.8|7535.6|7532.8|7533.6|7530.8|84
1640980970000|2021-12-31 20:02:50|7535.3|7532.5|7532.8|7530|7535.3|7532.5|7532.6|7529.8|23
1640980980000|2021-12-31 20:03:00|7532.6|7529.8|7532.8|7530|7533.8|7531|7532.6|7529.8|24
1640980990000|2021-12-31 20:03:10|7532.6|7529.8|7531.3|7528.5|7532.6|7529.8|7530.8|7528|29
1640981000000|2021-12-31 20:03:20|7531.6|7528.8|7530.8|7528|7531.6|7528.8|7530.8|7528|5
1640981010000|2021-12-31 20:03:30|7530.6|7527.8|7530.8|7528|7530.8|7528|7530.6|7527.8|10
1640981020000|2021-12-31 20:03:40|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|6
1640981030000|2021-12-31 20:03:50|||||||||1
1640981040000|2021-12-31 20:04:00|7530.6|7527.8|7530.8|7528|7530.8|7528|7530.6|7527.8|6
1640981050000|2021-12-31 20:04:10|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|2
1640981060000|2021-12-31 20:04:20|7532.1|7529.3|7531.8|7529|7532.3|7529.5|7531.8|7529|4
1640981070000|2021-12-31 20:04:30|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|6
1640981080000|2021-12-31 20:04:40|7532.1|7529.3|7531.8|7529|7532.1|7529.3|7531.8|7529|2
1640981090000|2021-12-31 20:04:50|||||||||1
1640981100000|2021-12-31 20:05:00|7531.6|7528.8|7531.3|7528.5|7531.6|7528.8|7531.1|7528.3|8
1640981120000|2021-12-31 20:05:20|7531.6|7528.8|7531.3|7528.5|7531.8|7529|7531.3|7528.5|3
1640981130000|2021-12-31 20:05:30|7531.1|7528.3|7530.8|7528|7531.3|7528.5|7530.8|7528|5
1640981160000|2021-12-31 20:06:00|7531.3|7528.5|7531.6|7528.8|7531.6|7528.8|7531.3|7528.5|6
1640981170000|2021-12-31 20:06:10|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|2
1640981180000|2021-12-31 20:06:20|7531.3|7528.5|7530.8|7528|7531.3|7528.5|7530.8|7528|2
1640981200000|2021-12-31 20:06:40|7531.1|7528.3|7531.8|7529|7531.8|7529|7531.1|7528.3|20
1640981210000|2021-12-31 20:06:50|||||||||11
1640981220000|2021-12-31 20:07:00|7532.1|7529.3|7531.8|7529|7532.1|7529.3|7531.8|7529|4
1640981230000|2021-12-31 20:07:10|||||||||1
1640981240000|2021-12-31 20:07:20|||||||||2
1640981250000|2021-12-31 20:07:30|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|6
1640981260000|2021-12-31 20:07:40|7531.1|7528.3|7530.6|7527.8|7531.1|7528.3|7530.6|7527.8|4
1640981270000|2021-12-31 20:07:50|7530.3|7527.5|7530.3|7527.5|7530.8|7528|7529.6|7526.8|18
1640981280000|2021-12-31 20:08:00|7529.8|7527|7528.1|7525.3|7530.3|7527.5|7528.1|7525.3|25
1640981290000|2021-12-31 20:08:10|7527.8|7525|7527.8|7525|7527.8|7525|7527.6|7524.8|12
1640981300000|2021-12-31 20:08:20|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|13
1640981310000|2021-12-31 20:08:30|7526.8|7524|7523.6|7520.8|7526.8|7524|7523.1|7520.3|73
1640981320000|2021-12-31 20:08:40|7523|7520.2|7521.6|7518.8|7523.1|7520.3|7521.6|7518.7|68
1640981330000|2021-12-31 20:08:50|7521.3|7518.5|7522.6|7519.8|7522.6|7519.8|7521.3|7518.5|12
1640981340000|2021-12-31 20:09:00|7522.3|7519.5|7522.8|7520|7522.8|7520|7522.3|7519.5|5
1640981350000|2021-12-31 20:09:10|||||||||1
1640981360000|2021-12-31 20:09:20|7523.1|7520.3|7523.3|7520.5|7523.3|7520.5|7523.1|7520.3|2
1640981370000|2021-12-31 20:09:30|7523.1|7520.3|7523.3|7520.5|7523.3|7520.5|7522.8|7520|0
1640981380000|2021-12-31 20:09:40|7523.1|7520.3|7523.8|7521|7523.8|7521|7523.1|7520.3|3
1640981390000|2021-12-31 20:09:50|7524.3|7521.5|7524.6|7521.8|7524.8|7522|7524.3|7521.5|7
1640981400000|2021-12-31 20:10:00|7524.8|7522|7524.8|7522|7525.1|7522.3|7524.3|7521.5|7
1640981410000|2021-12-31 20:10:10|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|6
1640981420000|2021-12-31 20:10:20|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.3|7522.5|0
1640981440000|2021-12-31 20:10:40|||||||||2
1640981450000|2021-12-31 20:10:50|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7525.8|7523|2
1640981460000|2021-12-31 20:11:00|7525.8|7523|7526.1|7523.3|7526.1|7523.3|7525.8|7523|0
1640981470000|2021-12-31 20:11:10|7526.3|7523.5|7526.6|7523.8|7526.8|7524|7526.1|7523.3|14
1640981480000|2021-12-31 20:11:20|7526.8|7524|7527.8|7525|7527.8|7525|7526.8|7524|6
1640981500000|2021-12-31 20:11:40|||||||||8
1640981510000|2021-12-31 20:11:50|7528.1|7525.3|7527.8|7525|7528.8|7526|7527.8|7525|5
1640981520000|2021-12-31 20:12:00|7527.6|7524.8|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|1
1640981540000|2021-12-31 20:12:20|7527.3|7524.5|7528.6|7525.8|7528.8|7526|7527.3|7524.5|8
1640981550000|2021-12-31 20:12:30|||||||||4
1640981570000|2021-12-31 20:12:50|7528.1|7525.3|7527.4|7524.6|7528.1|7525.3|7526.8|7524|6
1640981580000|2021-12-31 20:13:00|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|1
1640981590000|2021-12-31 20:13:10|7527.6|7524.8|7527.3|7524.5|7527.6|7524.8|7527.3|7524.5|4
1640981600000|2021-12-31 20:13:20|7526.8|7524|7525.8|7523|7526.8|7524|7525.8|7523|53
1640981610000|2021-12-31 20:13:30|||||||||4
1640981620000|2021-12-31 20:13:40|7525.6|7522.8|7525.1|7522.3|7525.6|7522.8|7525.1|7522.3|11
1640981640000|2021-12-31 20:14:00|||||||||1
1640981660000|2021-12-31 20:14:20|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|6
1640981670000|2021-12-31 20:14:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1640981680000|2021-12-31 20:14:40|||||||||1
1640981700000|2021-12-31 20:15:00|7526.8|7524|7526.3|7523.5|7526.8|7524|7526.3|7523.5|4
1640981710000|2021-12-31 20:15:10|7526.8|7524|7525.8|7523|7526.8|7524|7525.8|7523|3
1640981720000|2021-12-31 20:15:20|7526.1|7523.3|7528.1|7525.3|7528.1|7525.3|7526.1|7523.3|23
1640981730000|2021-12-31 20:15:30|7528.3|7525.5|7529.8|7527|7529.8|7527|7528.3|7525.5|6
1640981750000|2021-12-31 20:15:50|7530.1|7527.3|7529.8|7527|7530.1|7527.3|7529.8|7527|10
1640981760000|2021-12-31 20:16:00|||||||||5
1640981770000|2021-12-31 20:16:10|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|1
1640981780000|2021-12-31 20:16:20|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|6
1640981790000|2021-12-31 20:16:30|||||||||3
1640981800000|2021-12-31 20:16:40|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|1
1640981820000|2021-12-31 20:17:00|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|1
1640981830000|2021-12-31 20:17:10|||||||||3
1640981840000|2021-12-31 20:17:20|7532.1|7529.3|7532.8|7530|7533.1|7530.3|7532.1|7529.3|9
1640981850000|2021-12-31 20:17:30|7532.6|7529.8|7533.8|7531|7533.8|7531|7532.6|7529.8|16
1640981860000|2021-12-31 20:17:40|7533.6|7530.8|7533.8|7531|7533.8|7531|7533.6|7530.8|7
1640981870000|2021-12-31 20:17:50|7535.1|7532.3|7532.8|7530|7535.1|7532.3|7532.3|7529.5|16
1640981880000|2021-12-31 20:18:00|7532.6|7529.8|7532.8|7530|7532.8|7530|7532.6|7529.8|0
1640981890000|2021-12-31 20:18:10|||||||||1
1640981910000|2021-12-31 20:18:30|7533.1|7530.3|7532.8|7530|7533.1|7530.3|7532.8|7530|0
1640981920000|2021-12-31 20:18:40|7533.1|7530.3|7532.8|7530|7533.1|7530.3|7532.8|7530|1
1640981930000|2021-12-31 20:18:50|7533.8|7531|7533.8|7531|7533.8|7531|7533.8|7531|10
1640981940000|2021-12-31 20:19:00|7534.1|7531.3|7533.8|7531|7534.1|7531.3|7533.8|7531|22
1640981950000|2021-12-31 20:19:10|7533.6|7530.8|7533.8|7531|7533.8|7531|7533.3|7530.5|7
1640981960000|2021-12-31 20:19:20|||||||||1
1640981970000|2021-12-31 20:19:30|||||||||2
1640981990000|2021-12-31 20:19:50|7534.4|7531.6|7535.6|7532.8|7535.8|7533|7534.4|7531.6|30
1640982000000|2021-12-31 20:20:00|7534.8|7532|7534.6|7531.8|7535.3|7532.5|7534.6|7531.8|14
1640982010000|2021-12-31 20:20:10|7533.8|7531|7532.8|7530|7533.8|7531|7532.8|7530|5
1640982020000|2021-12-31 20:20:20|7533.4|7530.6|7533.8|7531|7533.8|7531|7533.4|7530.6|5
1640982030000|2021-12-31 20:20:30|7533.6|7530.8|7533.8|7531|7533.8|7531|7533.1|7530.3|4
1640982040000|2021-12-31 20:20:40|7534.1|7531.3|7533.8|7531|7534.1|7531.3|7533.8|7531|0
1640982050000|2021-12-31 20:20:50|7533.6|7530.8|7532.8|7530|7534.1|7531.3|7532.8|7530|9
1640982060000|2021-12-31 20:21:00|||||||||2
1640982080000|2021-12-31 20:21:20|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7532.8|7530|0
1640982090000|2021-12-31 20:21:30|7532.8|7530|7532.8|7530|7533.1|7530.3|7532.8|7530|2
1640982100000|2021-12-31 20:21:40|7532.3|7529.5|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|9
1640982110000|2021-12-31 20:21:50|7532.3|7529.5|7532.6|7529.8|7532.6|7529.8|7532.3|7529.5|3
1640982120000|2021-12-31 20:22:00|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|1
1640982130000|2021-12-31 20:22:10|||||||||6
1640982150000|2021-12-31 20:22:30|||||||||1
1640982160000|2021-12-31 20:22:40|||||||||1
1640982170000|2021-12-31 20:22:50|7531.8|7529|7531.6|7528.8|7531.8|7529|7531.6|7528.8|5
1640982180000|2021-12-31 20:23:00|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|0
1640982190000|2021-12-31 20:23:10|7531.6|7528.8|7531.8|7529|7531.8|7529|7531.6|7528.8|8
1640982200000|2021-12-31 20:23:20|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|1
1640982210000|2021-12-31 20:23:30|||||||||8
1640982240000|2021-12-31 20:24:00|7532.8|7530|7533.1|7530.3|7533.1|7530.3|7532.8|7530|4
1640982250000|2021-12-31 20:24:10|7533.6|7530.8|7534.8|7532|7534.8|7532|7533.6|7530.8|4
1640982260000|2021-12-31 20:24:20|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7534.8|7532|1
1640982270000|2021-12-31 20:24:30|7534.8|7532|7536.1|7533.3|7536.1|7533.3|7534.8|7532|3
1640982280000|2021-12-31 20:24:40|7535.8|7533|7535.8|7533|7535.8|7533|7534.8|7532|10
1640982290000|2021-12-31 20:24:50|7535|7532.2|7534.3|7531.5|7535|7532.2|7534.3|7531.5|2
1640982300000|2021-12-31 20:25:00|7534.1|7531.3|7533.8|7531|7534.3|7531.5|7533.8|7531|2
1640982310000|2021-12-31 20:25:10|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|0
1640982320000|2021-12-31 20:25:20|7534.6|7531.8|7534.8|7532|7534.8|7532|7534.3|7531.5|0
1640982330000|2021-12-31 20:25:30|||||||||1
1640982340000|2021-12-31 20:25:40|||||||||2
1640982360000|2021-12-31 20:26:00|7535.1|7532.3|7534.6|7531.8|7535.1|7532.3|7534.3|7531.5|6
1640982370000|2021-12-31 20:26:10|||||||||2
1640982380000|2021-12-31 20:26:20|||||||||2
1640982390000|2021-12-31 20:26:30|7534.3|7531.5|7534.6|7531.8|7534.6|7531.8|7534.3|7531.5|3
1640982400000|2021-12-31 20:26:40|7534.3|7531.5|7534.1|7531.3|7534.3|7531.5|7534.1|7531.3|1
1640982410000|2021-12-31 20:26:50|7533.8|7531|7533.6|7530.8|7533.8|7531|7533.3|7530.5|3
1640982420000|2021-12-31 20:27:00|7533.3|7530.5|7533.1|7530.3|7533.8|7531|7533.1|7530.3|1
1640982430000|2021-12-31 20:27:10|7533.4|7530.6|7531.3|7528.5|7533.6|7530.8|7531.3|7528.5|53
1640982440000|2021-12-31 20:27:20|7531.1|7528.3|7530.8|7528|7531.1|7528.3|7530.8|7528|3
1640982450000|2021-12-31 20:27:30|7531.8|7529|7531.8|7529|7531.8|7529|7531.6|7528.8|2
1640982460000|2021-12-31 20:27:40|||||||||1
1640982470000|2021-12-31 20:27:50|7531.3|7528.5|7531.6|7528.8|7531.8|7529|7531.1|7528.3|1
1640982480000|2021-12-31 20:28:00|7531.8|7529|7530.8|7528|7531.8|7529|7530.8|7528|0
1640982500000|2021-12-31 20:28:20|7531.1|7528.3|7531.8|7529|7531.8|7529|7531.1|7528.3|1
1640982510000|2021-12-31 20:28:30|7531.6|7528.8|7531.3|7528.5|7531.8|7529|7531.3|7528.5|0
1640982520000|2021-12-31 20:28:40|7531.6|7528.8|7531.8|7529|7531.8|7529|7531.6|7528.8|0
1640982530000|2021-12-31 20:28:50|7531.6|7528.8|7530.8|7528|7531.8|7529|7530.8|7528|4
1640982540000|2021-12-31 20:29:00|7531.1|7528.3|7531.3|7528.5|7531.3|7528.5|7530.8|7528|0
1640982550000|2021-12-31 20:29:10|7531.1|7528.3|7531.3|7528.5|7531.3|7528.5|7530.8|7528|1
1640982560000|2021-12-31 20:29:20|7531.1|7528.3|7530.8|7528|7531.1|7528.3|7530.8|7528|0
1640982580000|2021-12-31 20:29:40|||||||||2
1640982590000|2021-12-31 20:29:50|||||||||5
1640982600000|2021-12-31 20:30:00|||||||||6
1640982610000|2021-12-31 20:30:10|7530.6|7527.8|7530.3|7527.5|7530.6|7527.8|7530.3|7527.5|7
1640982620000|2021-12-31 20:30:20|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|2
1640982630000|2021-12-31 20:30:30|7530.3|7527.5|7529.8|7527|7530.3|7527.5|7529.8|7527|1
1640982640000|2021-12-31 20:30:40|7530.8|7528|7529.8|7527|7530.8|7528|7529.8|7527|5
1640982650000|2021-12-31 20:30:50|||||||||1
1640982660000|2021-12-31 20:31:00|7529.6|7526.8|7528.1|7525.3|7529.6|7526.8|7528.1|7525.3|6
1640982670000|2021-12-31 20:31:10|7527.8|7525|7527|7524.2|7527.8|7525|7527|7524.2|14
1640982710000|2021-12-31 20:31:50|7527.3|7524.5|7528.1|7525.3|7528.1|7525.3|7527.3|7524.5|20
1640982720000|2021-12-31 20:32:00|7528.5|7525.7|7528.5|7525.7|7528.8|7526|7528|7525.2|8
1640982730000|2021-12-31 20:32:10|7528.8|7526|7530.8|7528|7530.8|7528|7528.5|7525.4|26
1640982740000|2021-12-31 20:32:20|7531.1|7528.3|7531.3|7528.5|7531.3|7528.5|7531.1|7528.3|15
1640982750000|2021-12-31 20:32:30|7531|7528.2|7532.8|7530|7532.8|7530|7531|7528.2|33
1640982760000|2021-12-31 20:32:40|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7532.8|7530|8
1640982770000|2021-12-31 20:32:50|7533.8|7531|7533.8|7531|7533.8|7531|7533.8|7531|0
1640982780000|2021-12-31 20:33:00|7533.5|7530.7|7532.8|7530|7533.5|7530.7|7532.8|7530|9
1640982790000|2021-12-31 20:33:10|7532.5|7529.7|7532.1|7529.3|7532.5|7529.7|7532.1|7529.3|2
1640982800000|2021-12-31 20:33:20|7531.8|7529|7531.6|7528.8|7531.8|7529|7531.3|7528.5|2
1640982810000|2021-12-31 20:33:30|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|9
1640982820000|2021-12-31 20:33:40|||||||||1
1640982830000|2021-12-31 20:33:50|7532.1|7529.3|7531.3|7528.5|7532.4|7529.6|7531.3|7528.5|4
1640982840000|2021-12-31 20:34:00|7531.6|7528.8|7531.3|7528.5|7531.8|7529|7531|7528.2|5
1640982850000|2021-12-31 20:34:10|7531.8|7529|7531.8|7529|7531.8|7529|7531.3|7528.5|0
1640982860000|2021-12-31 20:34:20|7531.5|7528.7|7531.3|7528.5|7531.8|7529|7531.3|7528.5|2
1640982870000|2021-12-31 20:34:30|7531|7528.2|7530.5|7527.7|7531|7528.2|7530.5|7527.7|2
1640982880000|2021-12-31 20:34:40|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|7
1640982900000|2021-12-31 20:35:00|||||||||5
1640982910000|2021-12-31 20:35:10|7531.1|7528.3|7532.1|7529.3|7532.6|7529.8|7531.1|7528.3|9
1640982920000|2021-12-31 20:35:20|7531.8|7529|7532.8|7530|7533.4|7530.6|7531.8|7529|2
1640982930000|2021-12-31 20:35:30|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7532.8|7530|2
1640982940000|2021-12-31 20:35:40|7533.4|7530.6|7533.8|7531|7533.8|7531|7533.4|7530.6|9
1640982950000|2021-12-31 20:35:50|7534.1|7531.3|7533.8|7531|7534.1|7531.3|7533|7530.2|6
1640982980000|2021-12-31 20:36:20|||||||||1
1640982990000|2021-12-31 20:36:30|7533.3|7530.5|7532.5|7529.7|7533.3|7530.5|7532.5|7529.7|5
1640983000000|2021-12-31 20:36:40|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7531.5|7528.7|9
1640983010000|2021-12-31 20:36:50|7532.3|7529.5|7532.3|7529.5|7532.6|7529.8|7532.3|7529.5|1
1640983020000|2021-12-31 20:37:00|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.3|7529.5|1
1640983030000|2021-12-31 20:37:10|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|0
1640983050000|2021-12-31 20:37:30|7533.1|7530.3|7533.3|7530.5|7533.3|7530.5|7532.8|7530|6
1640983060000|2021-12-31 20:37:40|7533|7530.2|7532.8|7530|7533.3|7530.5|7532.8|7530|5
1640983070000|2021-12-31 20:37:50|7533.1|7530.3|7533.3|7530.5|7533.6|7530.8|7532.8|7530|8
1640983080000|2021-12-31 20:38:00|7533.1|7530.3|7534.1|7531.3|7534.1|7531.3|7533.1|7530.3|12
1640983090000|2021-12-31 20:38:10|7533.8|7531|7534.8|7532|7534.8|7532|7533.8|7531|13
1640983100000|2021-12-31 20:38:20|||||||||5
1640983110000|2021-12-31 20:38:30|7535.1|7532.3|7535.3|7532.5|7535.6|7532.8|7535.1|7532.3|20
1640983120000|2021-12-31 20:38:40|7535.4|7532.6|7535.6|7532.8|7535.6|7532.8|7535.4|7532.6|1
1640983130000|2021-12-31 20:38:50|7536.1|7533.3|7537.6|7534.8|7537.8|7535|7536.1|7533.3|63
1640983140000|2021-12-31 20:39:00|7537.8|7535|7538.6|7535.8|7538.6|7535.8|7537.8|7535|37
1640983150000|2021-12-31 20:39:10|7538.8|7536|7538.8|7536|7538.8|7536|7538.8|7536|15
1640983160000|2021-12-31 20:39:20|7538.3|7535.5|7538.1|7535.3|7538.6|7535.8|7537.8|7535|11
1640983170000|2021-12-31 20:39:30|7537.8|7535|7537.8|7535|7537.8|7535|7537.8|7535|8
1640983180000|2021-12-31 20:39:40|7538|7535.2|7538.6|7535.8|7538.6|7535.8|7537.8|7535|13
1640983190000|2021-12-31 20:39:50|7538.8|7536|7539.3|7536.5|7539.6|7536.8|7538.8|7536|12
1640983200000|2021-12-31 20:40:00|7539.6|7536.8|7539.8|7537|7539.9|7537.1|7539|7536.2|16
1640983210000|2021-12-31 20:40:10|7539.6|7536.8|7540.1|7537.3|7540.1|7537.3|7539.6|7536.8|9
1640983220000|2021-12-31 20:40:20|7539.9|7537.1|7539.9|7537.1|7540.1|7537.3|7539.9|7537.1|1
1640983230000|2021-12-31 20:40:30|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|3
1640983240000|2021-12-31 20:40:40|7540.1|7537.3|7539.9|7537.1|7540.6|7537.8|7539.6|7536.8|20
1640983250000|2021-12-31 20:40:50|7539.6|7536.8|7540.1|7537.3|7540.1|7537.3|7539.6|7536.8|6
1640983260000|2021-12-31 20:41:00|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.6|7536.8|3
1640983270000|2021-12-31 20:41:10|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|0
1640983280000|2021-12-31 20:41:20|7539.9|7537.1|7540.6|7537.8|7540.6|7537.8|7539.9|7537.1|1
1640983300000|2021-12-31 20:41:40|7541.7|7538.9|7542.6|7539.8|7542.6|7539.8|7541.7|7538.9|42
1640983310000|2021-12-31 20:41:50|7543.1|7540.3|7543.1|7540.3|7543.3|7540.5|7542.6|7539.8|13
1640983320000|2021-12-31 20:42:00|7542.8|7540|7543.8|7541|7543.8|7541|7542.8|7540|7
1640983330000|2021-12-31 20:42:10|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|28
1640983340000|2021-12-31 20:42:20|7542.6|7539.8|7542.8|7540|7542.8|7540|7542.6|7539.8|41
1640983350000|2021-12-31 20:42:30|7543.4|7540.6|7542.8|7540|7543.8|7541|7542.8|7540|21
1640983360000|2021-12-31 20:42:40|7542.5|7539.7|7541.8|7539|7542.5|7539.7|7541.8|7539|4
1640983380000|2021-12-31 20:43:00|7541|7538.2|7540.6|7537.8|7541|7538.2|7540.6|7537.8|3
1640983390000|2021-12-31 20:43:10|7540.5|7537.7|7538.8|7536|7540.5|7537.7|7538.8|7536|6
1640983400000|2021-12-31 20:43:20|7538.1|7535.3|7538.5|7535.7|7538.8|7536|7537.8|7535|5
1640983410000|2021-12-31 20:43:30|7538.8|7536|7538.8|7536|7538.8|7536|7538.8|7536|2
1640983420000|2021-12-31 20:43:40|7539.6|7536.8|7539.8|7537|7539.8|7537|7539.6|7536.8|7
1640983430000|2021-12-31 20:43:50|7540.4|7537.6|7540.8|7538|7540.8|7538|7540.4|7537.6|2
1640983440000|2021-12-31 20:44:00|7540.4|7537.6|7539.8|7537|7540.8|7538|7539.8|7537|16
1640983450000|2021-12-31 20:44:10|7540.1|7537.3|7539.8|7537|7540.3|7537.5|7539.8|7537|0
1640983470000|2021-12-31 20:44:30|7539.3|7536.5|7539.6|7536.8|7539.6|7536.8|7539.3|7536.5|2
1640983480000|2021-12-31 20:44:40|7539.8|7537|7539.8|7537|7539.8|7537|7539|7536.2|4
1640983490000|2021-12-31 20:44:50|7540.1|7537.3|7540.8|7538|7540.8|7538|7540.1|7537.3|6
1640983500000|2021-12-31 20:45:00|7540.6|7537.8|7539.3|7536.5|7540.8|7538|7538.8|7536|16
1640983510000|2021-12-31 20:45:10|7539.1|7536.3|7538.8|7536|7539.3|7536.5|7538.8|7536|0
1640983520000|2021-12-31 20:45:20|7539|7536.2|7539.8|7537|7539.8|7537|7539|7536.2|4
1640983530000|2021-12-31 20:45:30|7540.1|7537.3|7539.8|7537|7540.1|7537.3|7539.8|7537|0
1640983540000|2021-12-31 20:45:40|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7539.8|7537|4
1640983550000|2021-12-31 20:45:50|7539.8|7537|7539.8|7537|7540.1|7537.3|7539.8|7537|2
1640983560000|2021-12-31 20:46:00|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|0
1640983570000|2021-12-31 20:46:10|||||||||3
1640983590000|2021-12-31 20:46:30|||||||||1
1640983600000|2021-12-31 20:46:40|7540.1|7537.3|7540.8|7538|7540.8|7538|7539.8|7537|20
1640983610000|2021-12-31 20:46:50|7540.6|7537.8|7539.8|7537|7540.8|7538|7539.8|7537|1
1640983620000|2021-12-31 20:47:00|||||||||4
1640983630000|2021-12-31 20:47:10|7539.5|7536.7|7538.8|7536|7539.5|7536.7|7538.8|7536|1
1640983640000|2021-12-31 20:47:20|||||||||1
1640983650000|2021-12-31 20:47:30|7539.1|7536.3|7539.1|7536.3|7539.4|7536.6|7538.8|7536|4
1640983660000|2021-12-31 20:47:40|7538.8|7536|7537.8|7535|7538.8|7536|7537.8|7535|4
1640983720000|2021-12-31 20:48:40|||||||||2
1640983730000|2021-12-31 20:48:50|7537.5|7534.7|7537.3|7534.5|7537.5|7534.7|7537.3|7534.5|1
1640983740000|2021-12-31 20:49:00|7537|7534.2|7537.5|7534.7|7537.8|7535|7537|7534.2|1
1640983750000|2021-12-31 20:49:10|7537.8|7535|7537.8|7535|7537.8|7535|7537.5|7534.7|3
1640983760000|2021-12-31 20:49:20|7537.3|7534.5|7537.3|7534.5|7537.5|7534.7|7537|7534.2|2
1640983770000|2021-12-31 20:49:30|7537|7534.2|7536.8|7534|7537.3|7534.5|7536.8|7534|4
1640983790000|2021-12-31 20:49:50|||||||||1
1640983800000|2021-12-31 20:50:00|7536.3|7533.5|7533.8|7531|7536.3|7533.5|7532.8|7530|43
1640983810000|2021-12-31 20:50:10|7533.5|7530.7|7532.5|7529.7|7533.5|7530.7|7531.8|7529|7
1640983820000|2021-12-31 20:50:20|7532.3|7529.5|7532.5|7529.7|7532.8|7530|7532|7529.2|5
1640983830000|2021-12-31 20:50:30|7532.3|7529.5|7532.5|7529.7|7532.5|7529.7|7532|7529.2|6
1640983840000|2021-12-31 20:50:40|7532.3|7529.5|7532.5|7529.7|7532.8|7530|7532|7529.2|3
1640983850000|2021-12-31 20:50:50|7532.8|7530|7532.5|7529.7|7532.8|7530|7532.5|7529.7|4
1640983860000|2021-12-31 20:51:00|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|0
1640983870000|2021-12-31 20:51:10|7532|7529.2|7531.8|7529|7532.6|7529.8|7531.8|7529|3
1640983880000|2021-12-31 20:51:20|7531|7528.2|7530.5|7527.7|7531|7528.2|7530.5|7527.7|8
1640983890000|2021-12-31 20:51:30|7530.3|7527.5|7530.3|7527.5|7530.5|7527.7|7529.8|7527|8
1640983900000|2021-12-31 20:51:40|7530.6|7527.8|7530.3|7527.5|7530.6|7527.8|7530.3|7527.5|0
1640983910000|2021-12-31 20:51:50|7530|7527.2|7530.5|7527.7|7530.8|7528|7530|7527.2|3
1640983920000|2021-12-31 20:52:00|7530.3|7527.5|7528.8|7526|7530.3|7527.5|7528.8|7526|8
1640983930000|2021-12-31 20:52:10|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|4
1640983940000|2021-12-31 20:52:20|7529.6|7526.8|7530.3|7527.5|7530.3|7527.5|7529.3|7526.5|12
1640983950000|2021-12-31 20:52:30|7530.6|7527.8|7530.3|7527.5|7530.8|7528|7530|7527.2|4
1640983960000|2021-12-31 20:52:40|7530.6|7527.8|7530.3|7527.5|7530.8|7528|7530.3|7527.5|0
1640983970000|2021-12-31 20:52:50|7530.8|7528|7530.3|7527.5|7530.8|7528|7530.3|7527.5|1
1640983980000|2021-12-31 20:53:00|7530|7527.2|7530.3|7527.5|7530.6|7527.8|7529.8|7527|5
1640983990000|2021-12-31 20:53:10|7530|7527.2|7530.3|7527.5|7530.3|7527.5|7529.8|7527|0
1640984000000|2021-12-31 20:53:20|7530|7527.2|7528.8|7526|7530|7527.2|7528.8|7526|10
1640984010000|2021-12-31 20:53:30|7528.5|7525.7|7528.8|7526|7528.8|7526|7528.5|7525.7|3
1640984020000|2021-12-31 20:53:40|7529.1|7526.3|7529.3|7526.5|7529.6|7526.8|7529.1|7526.3|7
1640984030000|2021-12-31 20:53:50|7529.6|7526.8|7530.8|7528|7530.8|7528|7529.5|7526.7|1
1640984040000|2021-12-31 20:54:00|7530.5|7527.7|7529.8|7527|7530.5|7527.7|7529.8|7527|4
1640984050000|2021-12-31 20:54:10|7529.5|7526.7|7528.8|7526|7529.5|7526.7|7528.8|7526|3
1640984070000|2021-12-31 20:54:30|7529.1|7526.3|7529.3|7526.5|7529.6|7526.8|7528.8|7526|1
1640984080000|2021-12-31 20:54:40|7528.8|7526|7533.8|7531|7533.8|7531|7528.8|7526|21
1640984090000|2021-12-31 20:54:50|7533.3|7530.5|7533.8|7531|7533.8|7531|7533.3|7530.5|4
1640984100000|2021-12-31 20:55:00|7533.5|7530.7|7536.8|7534|7537.1|7534.3|7533.3|7530.5|40
1640984110000|2021-12-31 20:55:10|7537.1|7534.3|7537.1|7534.3|7537.3|7534.5|7536.6|7533.8|12
1640984120000|2021-12-31 20:55:20|||||||||2
1640984130000|2021-12-31 20:55:30|7536.8|7534|7536.8|7534|7536.8|7534|7536.6|7533.8|0
1640984140000|2021-12-31 20:55:40|7537.3|7534.5|7537.8|7535|7538.1|7535.3|7537.3|7534.5|11
1640984150000|2021-12-31 20:55:50|7537.5|7534.7|7536.8|7534|7537.5|7534.7|7536.8|7534|3
1640984160000|2021-12-31 20:56:00|7536.6|7533.8|7537.4|7534.6|7537.4|7534.6|7536.6|7533.8|9
1640984170000|2021-12-31 20:56:10|7537.1|7534.3|7537.3|7534.5|7537.6|7534.8|7537.1|7534.3|9
1640984180000|2021-12-31 20:56:20|7537.6|7534.8|7537.3|7534.5|7537.6|7534.8|7537.3|7534.5|0
1640984190000|2021-12-31 20:56:30|7537.6|7534.8|7537.5|7534.7|7538|7535.2|7537.5|7534.7|3
1640984200000|2021-12-31 20:56:40|7537.3|7534.5|7536.8|7534|7537.5|7534.7|7536.8|7534|1
1640984210000|2021-12-31 20:56:50|7536.3|7533.5|7532.8|7530|7536.3|7533.5|7532.8|7530|62
1640984220000|2021-12-31 20:57:00|7532.6|7529.8|7533.3|7530.5|7534.1|7531.3|7532.6|7529.8|27
1640984230000|2021-12-31 20:57:10|7532.8|7530|7531.8|7529|7532.8|7530|7530.8|7528|20
1640984240000|2021-12-31 20:57:20|||||||||2
1640984250000|2021-12-31 20:57:30|7531.6|7528.8|7531.1|7528.3|7531.6|7528.8|7531.1|7528.3|3
1640984260000|2021-12-31 20:57:40|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.1|7528.3|3
1640984270000|2021-12-31 20:57:50|7531.5|7528.7|7532.1|7529.3|7532.3|7529.5|7531.3|7528.5|4
1640984280000|2021-12-31 20:58:00|7532.3|7529.5|7531.3|7528.5|7532.3|7529.5|7531|7528.2|8
1640984290000|2021-12-31 20:58:10|7531.6|7527.6|7529.1|7526.3|7531.6|7527.6|7528.8|7526|26
1640984300000|2021-12-31 20:58:20|7529.8|7527|7530.1|7527.3|7530.1|7527.3|7529.3|7525.6|10
1640984310000|2021-12-31 20:58:30|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|5
1640984340000|2021-12-31 20:59:00|7530.4|7527.6|7530.3|7527.5|7530.4|7527.6|7529.8|7527|9
1640984350000|2021-12-31 20:59:10|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|1
1640984360000|2021-12-31 20:59:20|7530.8|7528|7529.8|7527|7530.8|7528|7529.8|7527|9
1640984370000|2021-12-31 20:59:30|7530.1|7527.3|7529.8|7527|7530.3|7527.5|7529.8|7527|1
1640984380000|2021-12-31 20:59:40|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7528.8|7526|27
1640984390000|2021-12-31 20:59:50|7529.8|7527|7530.6|7527.8|7531.4|7528.6|7529.8|7527|494
1640984400000|2021-12-31 21:00:00|7530.4|7527.6|7535.4|7532.6|7536.6|7533.8|7529.6|7526.8|42
1640984410000|2021-12-31 21:00:10|7535.6|7532.8|7536.6|7533.8|7537.4|7534.6|7535.4|7532.6|31
1640984420000|2021-12-31 21:00:20|7536.4|7533.6|7539.4|7536.6|7539.6|7536.8|7536.4|7533.6|24
1640984430000|2021-12-31 21:00:30|7539.6|7536.8|7540.6|7537.8|7541.1|7538.3|7538.4|7535.6|46
1640984440000|2021-12-31 21:00:40|7540.4|7537.6|7540.6|7537.8|7540.6|7537.8|7540.4|7537.6|9
1640984450000|2021-12-31 21:00:50|7540.4|7537.6|7540.9|7538.1|7541.1|7538.3|7540.4|7537.6|16
1640984460000|2021-12-31 21:01:00|7541.1|7538.3|7540.9|7538.1|7541.1|7538.3|7540.9|7538.1|43
1640984470000|2021-12-31 21:01:10|||||||||1
1640984480000|2021-12-31 21:01:20|7540.7|7536.7|7539.4|7536.6|7540.7|7536.8|7539.4|7536.6|5
1640984490000|2021-12-31 21:01:30|7539.1|7536.3|7538.4|7535.6|7539.1|7536.3|7538.4|7535.6|10
1640984500000|2021-12-31 21:01:40|7538.1|7535.3|7538.4|7535.6|7538.4|7535.6|7538.1|7535.3|9
1640984510000|2021-12-31 21:01:50|7538.6|7535.8|7538.4|7535.6|7539.1|7536.3|7538.4|7535.6|8
1640984520000|2021-12-31 21:02:00|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|3
1640984530000|2021-12-31 21:02:10|7538.1|7535.3|7537.6|7534.8|7538.4|7535.6|7537.6|7534.8|1
1640984540000|2021-12-31 21:02:20|7537.8|7535|7538.4|7535.6|7538.4|7535.6|7537.8|7535|3
1640984550000|2021-12-31 21:02:30|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|3
1640984560000|2021-12-31 21:02:40|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|5
1640984570000|2021-12-31 21:02:50|7537.8|7535|7538.4|7535.6|7538.4|7535.6|7537.8|7535|3
1640984580000|2021-12-31 21:03:00|7538.6|7535.8|7538.9|7536.1|7539.4|7536.6|7538.6|7535.8|8
1640984590000|2021-12-31 21:03:10|7539.1|7536.3|7539.4|7536.6|7539.4|7536.6|7539.1|7536.3|3
1640984600000|2021-12-31 21:03:20|7539.9|7537.1|7540.4|7537.6|7540.4|7537.6|7539.9|7537.1|4
1640984610000|2021-12-31 21:03:30|7540.6|7537.8|7541.1|7538.3|7541.1|7538.3|7540.6|7537.8|1
1640984620000|2021-12-31 21:03:40|7540.6|7537.8|7540.6|7537.8|7541.1|7538.3|7540.6|7537.8|2
1640984630000|2021-12-31 21:03:50|7540.4|7537.6|7540.4|7537.6|7540.9|7538.1|7539.9|7537.1|3
1640984640000|2021-12-31 21:04:00|7540.6|7537.8|7539.4|7536.6|7540.6|7537.8|7539.4|7536.6|5
1640984650000|2021-12-31 21:04:10|7538.9|7536.1|7539.6|7536.8|7539.6|7536.8|7538.9|7536.1|4
1640984660000|2021-12-31 21:04:20|7539.4|7536.6|7539.9|7537.1|7540.1|7537.3|7538.9|7536.1|2
1640984670000|2021-12-31 21:04:30|7540.1|7537.3|7539.9|7537.1|7540.1|7537.3|7539.6|7536.8|0
1640984680000|2021-12-31 21:04:40|7539.6|7536.8|7539.6|7536.8|7540.1|7537.3|7539.6|7536.8|1
1640984690000|2021-12-31 21:04:50|7539.9|7537.1|7539.6|7536.8|7540.1|7537.3|7539.6|7536.8|2
1640984700000|2021-12-31 21:05:00|7539.4|7536.6|7538.4|7535.6|7539.9|7537.1|7538.4|7535.6|9
1640984710000|2021-12-31 21:05:10|||||||||5
1640984720000|2021-12-31 21:05:20|7538.3|7535.5|7537.6|7534.8|7538.3|7535.5|7537.6|7534.8|10
1640984730000|2021-12-31 21:05:30|7537.8|7535|7538.1|7535.3|7538.1|7535.3|7537.8|7535|3
1640984740000|2021-12-31 21:05:40|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|0
1640984750000|2021-12-31 21:05:50|7538.3|7535.5|7538.1|7535.3|7538.3|7535.5|7537.8|7535|0
1640984760000|2021-12-31 21:06:00|7537.8|7535|7536.3|7533.5|7537.8|7535|7536.3|7533.5|3
1640984770000|2021-12-31 21:06:10|7536.1|7533.3|7535.3|7532.5|7536.1|7533.3|7535.3|7532.5|4
1640984780000|2021-12-31 21:06:20|7535.6|7532.8|7536.6|7533.8|7536.6|7533.8|7535.6|7532.8|2
1640984790000|2021-12-31 21:06:30|7536.8|7534|7537.1|7534.3|7537.3|7534.5|7536.8|7534|0
1640984810000|2021-12-31 21:06:50|7536.8|7534|7536.8|7534|7536.8|7534|7536.8|7534|1
1640984820000|2021-12-31 21:07:00|7536.6|7533.8|7536.3|7533.5|7536.8|7534|7536.3|7533.5|1
1640984830000|2021-12-31 21:07:10|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|2
1640984840000|2021-12-31 21:07:20|7536.8|7534|7536.8|7534|7536.8|7534|7536.8|7534|1
1640984850000|2021-12-31 21:07:30|7537.1|7534.3|7536.8|7534|7537.1|7534.3|7536.6|7533.8|0
1640984860000|2021-12-31 21:07:40|7536.6|7533.8|7536.8|7534|7536.8|7534|7536.6|7533.8|0
1640984870000|2021-12-31 21:07:50|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|0
1640984900000|2021-12-31 21:08:20|||||||||1
1640984920000|2021-12-31 21:08:40|||||||||2
1640984930000|2021-12-31 21:08:50|7536.3|7533.5|7536.6|7533.8|7536.6|7533.8|7536.3|7533.5|3
1640984960000|2021-12-31 21:09:20|||||||||1
1640984970000|2021-12-31 21:09:30|7536.3|7533.5|7536.6|7533.8|7536.6|7533.8|7535.6|7532.8|2
1640984980000|2021-12-31 21:09:40|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|2
1640984990000|2021-12-31 21:09:50|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.3|7533.5|1
1640985010000|2021-12-31 21:10:10|7537.1|7534.3|7536.8|7534|7537.1|7534.3|7536.8|7534|1
1640985020000|2021-12-31 21:10:20|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|0
1640985030000|2021-12-31 21:10:30|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|17
1640985050000|2021-12-31 21:10:50|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|11
1640985060000|2021-12-31 21:11:00|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|3
1640985070000|2021-12-31 21:11:10|7533.8|7531|7533.6|7530.8|7534.3|7531.5|7533.6|7530.8|3
1640985080000|2021-12-31 21:11:20|||||||||1
1640985090000|2021-12-31 21:11:30|7533.1|7530.3|7532.3|7529.5|7533.1|7530.3|7531.8|7529|3
1640985110000|2021-12-31 21:11:50|7532.8|7530|7532.8|7530|7533.3|7530.5|7532.8|7530|3
1640985120000|2021-12-31 21:12:00|7533.1|7530.3|7533.3|7530.5|7533.3|7530.5|7532.8|7530|1
1640985130000|2021-12-31 21:12:10|7532.3|7529.5|7532.3|7529.5|7532.8|7530|7532.3|7529.5|3
1640985140000|2021-12-31 21:12:20|||||||||1
1640985150000|2021-12-31 21:12:30|7531.8|7529|7531.3|7528.5|7531.8|7529|7531.3|7528.5|5
1640985170000|2021-12-31 21:12:50|7531.1|7528.3|7530.8|7528|7531.3|7528.5|7530.4|7527.6|3
1640985180000|2021-12-31 21:13:00|7530.3|7527.5|7529.3|7526.5|7530.3|7527.5|7529.3|7526.5|5
1640985190000|2021-12-31 21:13:10|7529.6|7526.8|7528.6|7525.8|7529.6|7526.8|7528.3|7525.5|11
1640985200000|2021-12-31 21:13:20|||||||||8
1640985210000|2021-12-31 21:13:30|||||||||6
1640985240000|2021-12-31 21:14:00|||||||||13
1640985250000|2021-12-31 21:14:10|7528.8|7526|7529.6|7526.8|7529.6|7526.8|7528.8|7526|10
1640985260000|2021-12-31 21:14:20|7529.3|7526.5|7529.6|7526.8|7529.6|7526.8|7529.3|7526.5|2
1640985270000|2021-12-31 21:14:30|7530.8|7528|7531.8|7529|7531.8|7529|7530.8|7528|7
1640985280000|2021-12-31 21:14:40|7532.3|7529.5|7531.8|7529|7532.3|7529.5|7531.8|7529|1
1640985290000|2021-12-31 21:14:50|7531.6|7528.8|7531.3|7528.5|7531.8|7529|7531.3|7528.5|3
1640985300000|2021-12-31 21:15:00|7531.6|7528.8|7531.6|7528.8|7532.1|7529.3|7531.6|7528.8|2
1640985320000|2021-12-31 21:15:20|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|3
1640985330000|2021-12-31 21:15:30|||||||||1
1640985340000|2021-12-31 21:15:40|7532.1|7529.3|7531.8|7529|7532.1|7529.3|7531.8|7529|8
1640985350000|2021-12-31 21:15:50|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|0
1640985360000|2021-12-31 21:16:00|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|0
1640985370000|2021-12-31 21:16:10|7531.6|7528.8|7530.3|7527.5|7531.6|7528.8|7530.3|7527.5|13
1640985380000|2021-12-31 21:16:20|7530.1|7527.3|7529.8|7527|7530.1|7527.3|7529.8|7527|2
1640985400000|2021-12-31 21:16:40|7529.6|7526.8|7529.3|7526.5|7529.6|7526.8|7529.3|7526.5|0
1640985410000|2021-12-31 21:16:50|||||||||1
1640985450000|2021-12-31 21:17:30|||||||||1
1640985470000|2021-12-31 21:17:50|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|6
1640985480000|2021-12-31 21:18:00|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|0
1640985490000|2021-12-31 21:18:10|7528.1|7525.3|7527.3|7524.5|7528.1|7525.3|7527.3|7524.5|6
1640985510000|2021-12-31 21:18:30|||||||||3
1640985520000|2021-12-31 21:18:40|||||||||1
1640985530000|2021-12-31 21:18:50|||||||||1
1640985540000|2021-12-31 21:19:00|||||||||1
1640985550000|2021-12-31 21:19:10|||||||||1
1640985560000|2021-12-31 21:19:20|||||||||1
1640985570000|2021-12-31 21:19:30|7527.1|7524.3|7527.1|7524.3|7527.3|7524.5|7527.1|7524.3|5
1640985580000|2021-12-31 21:19:40|7526.8|7524|7526.3|7523.5|7526.8|7524|7526.3|7523.5|0
1640985610000|2021-12-31 21:20:10|||||||||4
1640985620000|2021-12-31 21:20:20|7526.6|7523.8|7526.3|7523.5|7526.8|7524|7526.3|7523.5|9
1640985630000|2021-12-31 21:20:30|||||||||1
1640985660000|2021-12-31 21:21:00|7525.6|7522.8|7525.3|7522.5|7525.6|7522.8|7525.3|7522.5|25
1640985670000|2021-12-31 21:21:10|7525.8|7523|7527.6|7524.8|7530.3|7527.5|7525.3|7522.5|67
1640985680000|2021-12-31 21:21:20|7527.8|7525|7526.8|7524|7528.3|7525.5|7525.3|7522.5|30
1640985690000|2021-12-31 21:21:30|7526.6|7523.8|7527.3|7524.5|7527.6|7524.8|7526.3|7523.5|4
1640985700000|2021-12-31 21:21:40|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|1
1640985710000|2021-12-31 21:21:50|7527.6|7524.8|7527.3|7524.5|7527.6|7524.8|7527.3|7524.5|1
1640985720000|2021-12-31 21:22:00|7528.1|7525.3|7527.8|7525|7528.1|7525.3|7527.8|7525|2
1640985730000|2021-12-31 21:22:10|7527.6|7524.8|7527.3|7524.5|7527.6|7524.8|7527.3|7524.5|0
1640985740000|2021-12-31 21:22:20|7527.6|7524.8|7528.1|7525.3|7528.1|7525.3|7527.6|7524.8|2
1640985750000|2021-12-31 21:22:30|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|0
1640985760000|2021-12-31 21:22:40|7528.6|7525.8|7528.8|7526|7528.8|7526|7528.6|7525.8|6
1640985770000|2021-12-31 21:22:50|7529.1|7526.3|7529.3|7526.5|7529.3|7526.5|7529.1|7526.3|0
1640985780000|2021-12-31 21:23:00|7529.8|7527|7529.6|7526.8|7530.1|7527.3|7529.3|7526.5|2
1640985790000|2021-12-31 21:23:10|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|0
1640985800000|2021-12-31 21:23:20|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|1
1640985820000|2021-12-31 21:23:40|||||||||1
1640985830000|2021-12-31 21:23:50|7528.3|7525.5|7528.1|7525.3|7528.3|7525.5|7528.1|7525.3|3
1640985840000|2021-12-31 21:24:00|7527.8|7525|7528.1|7525.3|7528.1|7525.3|7527.6|7524.8|0
1640985850000|2021-12-31 21:24:10|7527.8|7525|7527.6|7524.8|7527.8|7525|7527.6|7524.8|0
1640985860000|2021-12-31 21:24:20|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|0
1640985880000|2021-12-31 21:24:40|7527.6|7524.8|7527.3|7524.5|7527.6|7524.8|7527.3|7524.5|4
1640985890000|2021-12-31 21:24:50|7527.8|7525|7526.8|7524|7527.8|7525|7526.3|7523.5|15
1640985900000|2021-12-31 21:25:00|7526.6|7523.8|7526.3|7523.5|7526.6|7523.8|7526.3|7523.5|0
1640985930000|2021-12-31 21:25:30|||||||||1
1640985950000|2021-12-31 21:25:50|||||||||1
1640985960000|2021-12-31 21:26:00|7526.6|7523.8|7526.3|7523.5|7526.8|7524|7526.3|7523.5|4
1640985970000|2021-12-31 21:26:10|||||||||1
1640985980000|2021-12-31 21:26:20|7526.8|7524|7526.8|7524|7527.3|7524.5|7526.8|7524|3
1640985990000|2021-12-31 21:26:30|7526.6|7523.8|7526.3|7523.5|7526.6|7523.8|7526.3|7523.5|0
1640986000000|2021-12-31 21:26:40|7526.6|7523.8|7527.3|7524.5|7527.3|7524.5|7526.6|7523.8|4
1640986010000|2021-12-31 21:26:50|7526.8|7524|7527.3|7524.5|7527.3|7524.5|7526.8|7524|1
1640986020000|2021-12-31 21:27:00|7527.6|7524.8|7528.3|7525.5|7528.3|7525.5|7527.6|7524.8|5
1640986040000|2021-12-31 21:27:20|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|8
1640986050000|2021-12-31 21:27:30|7527.8|7525|7527.3|7524.5|7527.8|7525|7527.3|7524.5|0
1640986060000|2021-12-31 21:27:40|7527.6|7524.8|7528.3|7525.5|7528.3|7525.5|7527.6|7524.8|1
1640986070000|2021-12-31 21:27:50|||||||||1
1640986080000|2021-12-31 21:28:00|||||||||2
1640986090000|2021-12-31 21:28:10|7528.1|7525.3|7527.8|7525|7528.1|7525.3|7527.6|7524.8|6
1640986100000|2021-12-31 21:28:20|7527.6|7524.8|7527.3|7524.5|7527.6|7524.8|7527.3|7524.5|0
1640986120000|2021-12-31 21:28:40|||||||||1
1640986130000|2021-12-31 21:28:50|7527.1|7524.3|7526.3|7523.5|7527.1|7524.3|7526.3|7523.5|3
1640986140000|2021-12-31 21:29:00|7527.1|7524.3|7527.3|7524.5|7527.3|7524.5|7527.1|7524.3|0
1640986160000|2021-12-31 21:29:20|||||||||2
1640986170000|2021-12-31 21:29:30|7526.8|7524|7527.3|7524.5|7527.3|7524.5|7526.8|7524|1
1640986180000|2021-12-31 21:29:40|7527.1|7524.3|7526.8|7524|7527.1|7524.3|7526.3|7523.5|0
1640986190000|2021-12-31 21:29:50|7527.1|7524.3|7527.3|7524.5|7527.3|7524.5|7527.1|7524.3|0
1640986200000|2021-12-31 21:30:00|7527.1|7524.3|7526.8|7524|7527.1|7524.3|7526.8|7524|6
1640986210000|2021-12-31 21:30:10|7527.1|7524.3|7526.4|7523.6|7527.3|7524.5|7526.4|7522.7|9
1640986220000|2021-12-31 21:30:20|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|2
1640986230000|2021-12-31 21:30:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7526.8|7524|2
1640986240000|2021-12-31 21:30:40|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|2
1640986260000|2021-12-31 21:31:00|7526.9|7524.1|7527.1|7524.3|7527.1|7524.3|7526.9|7524.1|1
1640986270000|2021-12-31 21:31:10|||||||||2
1640986280000|2021-12-31 21:31:20|7526.8|7524|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|11
1640986300000|2021-12-31 21:31:40|||||||||1
1640986310000|2021-12-31 21:31:50|7526.3|7523.5|7525.8|7523|7526.3|7523.5|7525.6|7522.8|3
1640986320000|2021-12-31 21:32:00|7526.3|7523.5|7524.8|7522|7526.3|7523.5|7524.6|7521.8|7
1640986330000|2021-12-31 21:32:10|||||||||1
1640986340000|2021-12-31 21:32:20|7524.6|7521.8|7524.3|7521.5|7524.6|7521.8|7524.3|7521.5|6
1640986350000|2021-12-31 21:32:30|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|1
1640986380000|2021-12-31 21:33:00|7525.1|7522.3|7525.3|7522.5|7525.3|7522.5|7525.1|7522.3|1
1640986390000|2021-12-31 21:33:10|7525.1|7522.3|7524.8|7522|7525.1|7522.3|7524.8|7522|2
1640986400000|2021-12-31 21:33:20|7525.1|7522.3|7525.3|7522.5|7525.3|7522.5|7525.1|7522.3|0
1640986420000|2021-12-31 21:33:40|7525.1|7522.3|7524.8|7522|7525.1|7522.3|7524.8|7522|2
1640986480000|2021-12-31 21:34:40|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1640986500000|2021-12-31 21:35:00|7525.3|7522.5|7526.7|7522.7|7526.7|7522.9|7525.1|7522.3|36
1640986510000|2021-12-31 21:35:10|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1640986520000|2021-12-31 21:35:20|7526.6|7523.8|7527.6|7524.8|7527.8|7525|7526.6|7523.8|20
1640986560000|2021-12-31 21:36:00|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|1
1640986570000|2021-12-31 21:36:10|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1640986580000|2021-12-31 21:36:20|7526.3|7523.5|7525.3|7522.5|7526.3|7523.5|7525.3|7522.5|1
1640986590000|2021-12-31 21:36:30|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|1
1640986600000|2021-12-31 21:36:40|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|0
1640986630000|2021-12-31 21:37:10|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7
1640986660000|2021-12-31 21:37:40|7525.8|7523|7525.3|7522.5|7525.8|7523|7525.3|7522.5|2
1640986670000|2021-12-31 21:37:50|||||||||1
1640986680000|2021-12-31 21:38:00|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|3
1640986690000|2021-12-31 21:38:10|7524.6|7521.8|7525.3|7522.5|7525.3|7522.5|7524.6|7521.8|3
1640986700000|2021-12-31 21:38:20|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.6|7522.8|5
1640986730000|2021-12-31 21:38:50|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|1
1640986740000|2021-12-31 21:39:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|2
1640986750000|2021-12-31 21:39:10|||||||||1
1640986760000|2021-12-31 21:39:20|7525.3|7522.5|7525.1|7522.3|7525.3|7522.5|7525.1|7522.3|2
1640986770000|2021-12-31 21:39:30|||||||||2
1640986780000|2021-12-31 21:39:40|||||||||2
1640986800000|2021-12-31 21:40:00|7526.2|7522.2|7526.2|7522.2|7526.2|7522.2|7526.2|7522.2|5
1640986810000|2021-12-31 21:40:10|||||||||2
1640986830000|2021-12-31 21:40:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|2
1640986840000|2021-12-31 21:40:40|||||||||4
1640986850000|2021-12-31 21:40:50|7526|7523.2|7526.8|7524|7527.3|7524.5|7526|7522.9|31
1640986860000|2021-12-31 21:41:00|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|2
1640986880000|2021-12-31 21:41:20|||||||||2
1640986900000|2021-12-31 21:41:40|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|1
1640986910000|2021-12-31 21:41:50|||||||||2
1640986920000|2021-12-31 21:42:00|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|0
1640986960000|2021-12-31 21:42:40|||||||||2
1640986970000|2021-12-31 21:42:50|7527.1|7524.3|7526.8|7524|7527.1|7524.3|7526.8|7524|1
1640986980000|2021-12-31 21:43:00|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1640986990000|2021-12-31 21:43:10|||||||||2
1640987010000|2021-12-31 21:43:30|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.6|7522.8|8
1640987020000|2021-12-31 21:43:40|7525.5|7522.7|7525.8|7523|7525.8|7523|7525.5|7522.7|1
1640987030000|2021-12-31 21:43:50|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|2
1640987040000|2021-12-31 21:44:00|||||||||3
1640987050000|2021-12-31 21:44:10|||||||||1
1640987060000|2021-12-31 21:44:20|7525.5|7522.7|7525.8|7523|7525.8|7523|7525.5|7522.7|1
1640987070000|2021-12-31 21:44:30|7525.3|7522.5|7528.3|7525.5|7528.7|7525.5|7525.3|7522.5|14
1640987080000|2021-12-31 21:44:40|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|1
1640987090000|2021-12-31 21:44:50|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|5
1640987100000|2021-12-31 21:45:00|7527.3|7524.5|7526.8|7524|7527.3|7524.5|7526.8|7524|32
1640987120000|2021-12-31 21:45:20|||||||||2
1640987130000|2021-12-31 21:45:30|7527.9|7523.9|7527.9|7523.9|7527.9|7523.9|7527.9|7523.9|3
1640987150000|2021-12-31 21:45:50|||||||||2
1640987180000|2021-12-31 21:46:20|||||||||4
1640987190000|2021-12-31 21:46:30|||||||||1
1640987210000|2021-12-31 21:46:50|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|0
1640987240000|2021-12-31 21:47:20|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|2
1640987250000|2021-12-31 21:47:30|7526.8|7524|7526.8|7524|7526.8|7524|7526.3|7523.5|0
1640987270000|2021-12-31 21:47:50|||||||||3
1640987280000|2021-12-31 21:48:00|7526.5|7523.7|7527.3|7524.5|7527.3|7524.5|7526.5|7523.7|2
1640987300000|2021-12-31 21:48:20|||||||||1
1640987310000|2021-12-31 21:48:30|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|4
1640987320000|2021-12-31 21:48:40|||||||||1
1640987340000|2021-12-31 21:49:00|7526.6|7523.8|7524.6|7521.8|7526.6|7523.8|7524.6|7521.8|21
1640987350000|2021-12-31 21:49:10|7523.6|7520.8|7518.8|7516|7523.6|7520.8|7518.3|7515.5|80
1640987360000|2021-12-31 21:49:20|7519.1|7516.3|7518.1|7515.3|7519.1|7516.3|7518.1|7515.3|10
1640987370000|2021-12-31 21:49:30|7517.6|7514.8|7514.6|7511.8|7518.1|7515.3|7514.3|7511.5|46
1640987380000|2021-12-31 21:49:40|7514.8|7512|7511.3|7508.5|7514.8|7512|7511.3|7508.5|39
1640987390000|2021-12-31 21:49:50|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|3
1640987400000|2021-12-31 21:50:00|7510.3|7507.5|7512.6|7509.8|7512.9|7509.8|7510.3|7507.5|39
1640987410000|2021-12-31 21:50:10|||||||||2
1640987420000|2021-12-31 21:50:20|7513.5|7509.5|7513.3|7510.5|7513.5|7510.5|7513|7509.5|3
1640987430000|2021-12-31 21:50:30|7513.6|7510.8|7514.6|7511.8|7514.9|7511.8|7513.6|7510.8|6
1640987440000|2021-12-31 21:50:40|7514.8|7512|7518.9|7514.9|7518.9|7515|7514.8|7511.7|19
1640987450000|2021-12-31 21:50:50|7518.7|7514.7|7520.8|7518|7520.8|7518|7518.7|7514.7|7
1640987460000|2021-12-31 21:51:00|7521.6|7518.8|7522.6|7519.8|7522.6|7519.8|7521.6|7518.8|9
1640987480000|2021-12-31 21:51:20|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|0
1640987490000|2021-12-31 21:51:30|7521.8|7519|7523.1|7520.3|7523.1|7520.3|7521.8|7519|5
1640987500000|2021-12-31 21:51:40|7523.5|7520.7|7524.1|7521.3|7524.1|7521.3|7523.5|7520.7|1
1640987510000|2021-12-31 21:51:50|7524.3|7521.5|7523.3|7520.5|7524.3|7521.5|7523.3|7520.5|1
1640987520000|2021-12-31 21:52:00|7522.8|7520|7521|7518.2|7522.9|7520|7521|7517.9|12
1640987530000|2021-12-31 21:52:10|7520.6|7517.8|7520.5|7517.7|7520.9|7517.8|7520|7516.9|7
1640987540000|2021-12-31 21:52:20|7520.3|7517.5|7519.8|7517|7520.3|7517.5|7519.8|7517|0
1640987590000|2021-12-31 21:53:10|7519.5|7516.7|7519.6|7516.8|7519.6|7516.8|7519.3|7516.5|4
1640987600000|2021-12-31 21:53:20|7519.8|7517|7519.8|7517|7519.8|7517|7519.8|7517|1
1640987610000|2021-12-31 21:53:30|7520.1|7517.3|7520.3|7517.5|7520.3|7517.5|7520.1|7517.3|1
1640987620000|2021-12-31 21:53:40|||||||||1
1640987630000|2021-12-31 21:53:50|||||||||2
1640987640000|2021-12-31 21:54:00|7520.8|7518|7520.3|7517.5|7520.8|7518|7520.3|7517.5|1
1640987650000|2021-12-31 21:54:10|||||||||1
1640987680000|2021-12-31 21:54:40|||||||||1
1640987690000|2021-12-31 21:54:50|7520.8|7518|7520.8|7518|7520.8|7518|7520.5|7517.7|6
1640987700000|2021-12-31 21:55:00|7521.4|7518.6|7525.9|7521.9|7527.4|7522.3|7521.4|7515.4|41
1640987710000|2021-12-31 21:55:10|||||||||4
1640987720000|2021-12-31 21:55:20|7525|7522.2|7525.9|7521.9|7525.9|7522.2|7525|7521.6|3
1640987740000|2021-12-31 21:55:40|7524.8|7522|7524.3|7521.5|7524.8|7522|7524.3|7521.5|2
1640987750000|2021-12-31 21:55:50|7524.6|7521.8|7524.8|7522|7524.8|7522|7524.6|7521.8|1
1640987770000|2021-12-31 21:56:10|||||||||3
1640987780000|2021-12-31 21:56:20|||||||||2
1640987820000|2021-12-31 21:57:00|7525.1|7522.3|7525.3|7522.5|7525.3|7522.5|7525.1|7522.3|0
1640987830000|2021-12-31 21:57:10|7524.8|7522|7524.9|7520.9|7524.9|7522|7524.8|7520.9|4
1640987840000|2021-12-31 21:57:20|7524.8|7522|7524.8|7522|7524.8|7522|7524.5|7521.7|2
1640987850000|2021-12-31 21:57:30|||||||||1
1640987880000|2021-12-31 21:58:00|7524.3|7521.5|7525.8|7523|7525.8|7523|7524.3|7521.5|19
1640987890000|2021-12-31 21:58:10|7526.9|7522.9|7527.8|7525|7527.8|7525|7526.3|7522.9|15
1640987900000|2021-12-31 21:58:20|||||||||7
1640987910000|2021-12-31 21:58:30|7527.9|7523.9|7527.9|7523.9|7527.9|7523.9|7527.9|7523.9|3
1640987920000|2021-12-31 21:58:40|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|1
1640987940000|2021-12-31 21:59:00|||||||||2
1640987950000|2021-12-31 21:59:10|7528.1|7525.3|7527.3|7524.5|7528.5|7525.7|7527.3|7524.5|6
1640987960000|2021-12-31 21:59:20|7527.5|7524.7|7528|7525.2|7528|7525.2|7527.5|7524.7|5
1640987970000|2021-12-31 21:59:30|7528.3|7525.5|7533.4|7529.4|7535.9|7529.5|7528.3|7523.4|69
1640987980000|2021-12-31 21:59:40|7532.3|7529.5|7533.3|7523.3|7533.3|7529.5|7531.6|7523.3|29
1640987990000|2021-12-31 21:59:50|7532.6|7522.6|7532.6|7522.6|7532.6|7522.6|7532.6|7522.6|5
1641164400000|2022-01-02 23:00:00|7544.8|7540.8|7565|7555|7565|7558.6|7543.7|7540.8|170
1641164410000|2022-01-02 23:00:10|7563.4|7560.6|7564.3|7560.3|7577|7572.4|7563.3|7557.3|198
1641164420000|2022-01-02 23:00:20|7563.2|7560.4|7564.4|7561.6|7569.8|7564.4|7561.4|7555.8|140
1641164430000|2022-01-02 23:00:30|7564.7|7561.9|7558.4|7555.6|7566.8|7562.1|7558.4|7554|31
1641164440000|2022-01-02 23:00:40|7558.5|7554.5|7555|7545|7558.5|7554.7|7551.5|7545|68
1641164450000|2022-01-02 23:00:50|7554.8|7544.8|7556.7|7553.9|7560|7555.6|7552.5|7544.8|28
1641164460000|2022-01-02 23:01:00|7556.4|7553.6|7551.3|7547.3|7558.3|7553.6|7551.3|7544.8|83
1641164470000|2022-01-02 23:01:10|7554.5|7544.5|7555|7545|7555.8|7548.3|7550.2|7544.5|12
1641164480000|2022-01-02 23:01:20|7554.8|7544.8|7553.2|7550.4|7557|7550.4|7551.2|7544.8|19
1641164490000|2022-01-02 23:01:30|7553.4|7550.6|7558.5|7554.5|7562|7555.5|7553.4|7549|31
1641164500000|2022-01-02 23:01:40|7559.5|7555.5|7559.4|7556.6|7560.8|7556.6|7557.4|7550.8|30
1641164510000|2022-01-02 23:01:50|7559|7556.2|7565.8|7555.8|7565.8|7558.5|7558.4|7552.8|48
1641164520000|2022-01-02 23:02:00|7561.5|7558.7|7563.3|7559.3|7570.3|7564.1|7561.5|7555.8|37
1641164530000|2022-01-02 23:02:10|7562.7|7559.9|7565.8|7555.8|7565.8|7561.4|7562.5|7555.8|15
1641164540000|2022-01-02 23:02:20|7563|7559|7555.7|7552.9|7565.8|7559.9|7555.4|7552.5|42
1641164550000|2022-01-02 23:02:30|7555.4|7552.6|7553.7|7550.9|7556.5|7553.4|7553.7|7550.5|14
1641164560000|2022-01-02 23:02:40|7553.9|7551.1|7550|7546|7555.3|7552.4|7548.2|7545|38
1641164570000|2022-01-02 23:02:50|7549.4|7546.6|7551.2|7548.4|7552.5|7548.5|7549.4|7546.6|8
1641164580000|2022-01-02 23:03:00|7550.9|7548.1|7549.7|7546.9|7550.9|7548.1|7548.7|7545.9|29
1641164590000|2022-01-02 23:03:10|7550.2|7547.4|7549.7|7546.9|7551|7547.4|7549.7|7546.9|4
1641164600000|2022-01-02 23:03:20|7549.4|7546.6|7550.2|7547.4|7550.3|7547.4|7549.2|7546.3|7
1641164610000|2022-01-02 23:03:30|7549.9|7547.1|7550.2|7547.4|7550.5|7547.4|7549.2|7546|15
1641164620000|2022-01-02 23:03:40|7548.9|7546.1|7548.7|7545.9|7549.7|7546.9|7548.7|7545.9|15
1641164630000|2022-01-02 23:03:50|7547.7|7544.9|7549.2|7546.4|7549.2|7546.4|7547.7|7544.9|12
1641164640000|2022-01-02 23:04:00|7549.7|7546.9|7555.2|7552.4|7555.2|7552.4|7549.2|7546.4|49
1641164650000|2022-01-02 23:04:10|7556.2|7553.4|7553.7|7550.9|7557.4|7554.6|7553.7|7550.9|40
1641164660000|2022-01-02 23:04:20|7553|7550.2|7552.2|7549.4|7553|7550.2|7551.7|7548.9|10
1641164670000|2022-01-02 23:04:30|7551.5|7547.5|7548.7|7545.9|7552.3|7548.6|7548.7|7545.9|12
1641164680000|2022-01-02 23:04:40|7548.9|7546.1|7547.2|7544.4|7549.7|7546.9|7547.2|7544.4|8
1641164690000|2022-01-02 23:04:50|7546.4|7543.6|7550.2|7547.4|7550.2|7547.4|7546.2|7543.4|11
1641164700000|2022-01-02 23:05:00|7549.7|7546.9|7547.7|7544.9|7549.7|7546.9|7547.2|7544.4|12
1641164710000|2022-01-02 23:05:10|7547.4|7544.6|7550.4|7547.6|7550.7|7547.9|7547.4|7544.6|8
1641164720000|2022-01-02 23:05:20|7550.7|7547.9|7547.7|7544.9|7550.8|7547.9|7546.4|7543.6|12
1641164730000|2022-01-02 23:05:30|7548.2|7545.4|7548.2|7545.4|7549.2|7546.4|7547.7|7544.9|3
1641164740000|2022-01-02 23:05:40|7547.9|7545.1|7547.2|7544.4|7547.9|7545.1|7547.2|7544.4|4
1641164750000|2022-01-02 23:05:50|7546.4|7543.6|7546.2|7543.4|7546.7|7543.9|7546.2|7543.4|3
1641164760000|2022-01-02 23:06:00|7545.9|7543.1|7549.9|7547.1|7550.9|7548.1|7544.7|7541.9|17
1641164770000|2022-01-02 23:06:10|7549.7|7546.9|7549.2|7546.4|7549.9|7547.1|7549.2|7546.4|5
1641164780000|2022-01-02 23:06:20|7548.9|7546.1|7552.2|7549.4|7552.2|7549.4|7548.9|7546.1|17
1641164790000|2022-01-02 23:06:30|7553|7549|7554.9|7552.1|7555.4|7552.6|7553|7549|18
1641164800000|2022-01-02 23:06:40|7555.2|7552.4|7554.7|7551.9|7555.7|7552.9|7554.7|7551.9|3
1641164810000|2022-01-02 23:06:50|7554.9|7552.1|7555.2|7552.4|7555.2|7552.4|7554.4|7551.6|2
1641164820000|2022-01-02 23:07:00|7554.2|7551.4|7552.7|7549.9|7555.3|7552.4|7550.7|7547.9|14
1641164830000|2022-01-02 23:07:10|7552.2|7549.4|7551.4|7548.6|7552.4|7549.6|7551.2|7548.4|3
1641164840000|2022-01-02 23:07:20|7551.7|7548.9|7552.2|7549.4|7552.2|7549.4|7551.4|7548.6|2
1641164850000|2022-01-02 23:07:30|7553.4|7550.6|7553.7|7550.9|7553.7|7550.9|7553.4|7550.6|1
1641164860000|2022-01-02 23:07:40|7554.2|7551.4|7558.2|7555.4|7558.2|7555.4|7554.2|7551.4|41
1641164870000|2022-01-02 23:07:50|7556.4|7553.6|7555.2|7552.4|7556.4|7553.6|7554.2|7551.4|21
1641164880000|2022-01-02 23:08:00|7555.4|7552.6|7555.2|7552.4|7555.7|7552.9|7554.7|7551.9|6
1641164890000|2022-01-02 23:08:10|7556.7|7553.9|7564.2|7561.4|7564.4|7561.6|7556.7|7553.9|91
1641164900000|2022-01-02 23:08:20|7565.3|7561.3|7559.9|7557.1|7565.3|7562.1|7557.9|7555|60
1641164910000|2022-01-02 23:08:30|7561.7|7558.9|7560.7|7557.9|7562.2|7559.4|7559.9|7557.1|22
1641164920000|2022-01-02 23:08:40|7561.2|7558.4|7561.9|7559.1|7562.9|7560.1|7560.7|7557.9|38
1641164930000|2022-01-02 23:08:50|7562.2|7559.4|7563.9|7561.1|7563.9|7561.1|7561.9|7559.1|32
1641164940000|2022-01-02 23:09:00|7563.7|7560.9|7563.4|7560.6|7563.7|7560.9|7560.2|7557.4|18
1641164950000|2022-01-02 23:09:10|7562.9|7560.1|7562.7|7559.9|7564.8|7561.6|7561.4|7558.5|25
1641164960000|2022-01-02 23:09:20|7562.4|7559.6|7564.5|7560.5|7564.5|7560.5|7562.4|7559.6|4
1641164970000|2022-01-02 23:09:30|7563.7|7560.9|7563.8|7559.8|7564.1|7560.9|7563.7|7559.8|6
1641164980000|2022-01-02 23:09:40|7563|7560.2|7562.2|7559.4|7563|7560.2|7562.2|7559.4|0
1641164990000|2022-01-02 23:09:50|7562|7559.2|7557.4|7554.6|7562.2|7559.4|7557.2|7554.4|23
1641165000000|2022-01-02 23:10:00|7557.7|7554.9|7558.2|7555.4|7559.7|7556.9|7557.2|7554.4|22
1641165010000|2022-01-02 23:10:10|7557.9|7555.1|7556.7|7553.9|7558.7|7555.9|7556.7|7553.9|7
1641165020000|2022-01-02 23:10:20|7556.5|7553.7|7556.7|7553.9|7556.7|7553.9|7556.5|7553.7|1
1641165030000|2022-01-02 23:10:30|7556.2|7553.4|7556.2|7553.4|7556.7|7553.9|7556.2|7553.4|1
1641165040000|2022-01-02 23:10:40|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|1
1641165050000|2022-01-02 23:10:50|7556.5|7553.7|7558.4|7555.6|7558.4|7555.6|7556.5|7553.7|6
1641165060000|2022-01-02 23:11:00|7558.2|7555.4|7555.2|7552.4|7558.2|7555.4|7555.2|7552.4|9
1641165070000|2022-01-02 23:11:10|7554.9|7552.1|7556.7|7553.9|7556.7|7553.9|7554.2|7551.4|5
1641165080000|2022-01-02 23:11:20|7556.9|7554.1|7556.7|7553.9|7556.9|7554.1|7556.7|7553.9|2
1641165090000|2022-01-02 23:11:30|7557.1|7553.1|7556.7|7553.9|7557.1|7553.9|7555.7|7552.9|6
1641165100000|2022-01-02 23:11:40|7556.7|7553.9|7555.7|7552.9|7556.7|7553.9|7555.2|7552.4|2
1641165110000|2022-01-02 23:11:50|7556.2|7553.4|7555.7|7552.9|7557.2|7554.4|7555.7|7552.9|2
1641165120000|2022-01-02 23:12:00|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|4
1641165130000|2022-01-02 23:12:10|7555.4|7552.6|7555.7|7552.9|7555.7|7552.9|7555.4|7552.6|0
1641165140000|2022-01-02 23:12:20|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7554.7|7551.9|2
1641165150000|2022-01-02 23:12:30|7556.9|7554.1|7559.2|7556.4|7559.2|7556.4|7556.9|7554.1|15
1641165160000|2022-01-02 23:12:40|7559|7556.2|7558.4|7555.6|7560.5|7557.7|7557.2|7554.4|25
1641165170000|2022-01-02 23:12:50|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|0
1641165180000|2022-01-02 23:13:00|7558.9|7556.1|7558.7|7555.9|7558.9|7556.1|7558.4|7555.6|1
1641165190000|2022-01-02 23:13:10|7558.4|7555.6|7556.9|7554.1|7559.4|7556.6|7556.9|7554.1|14
1641165200000|2022-01-02 23:13:20|7556.4|7553.6|7556.2|7553.4|7556.4|7553.6|7555.9|7553.1|4
1641165210000|2022-01-02 23:13:30|7555.9|7553.1|7556.2|7553.4|7560.2|7557.4|7555.9|7553.1|8
1641165220000|2022-01-02 23:13:40|7555.7|7552.9|7557.2|7554.4|7557.2|7554.4|7555.7|7552.9|2
1641165230000|2022-01-02 23:13:50|7556.7|7553.9|7558.2|7555.4|7558.2|7555.4|7555.7|7552.9|4
1641165240000|2022-01-02 23:14:00|7558.7|7555.9|7558.7|7555.9|7558.9|7556.1|7556.9|7554.1|13
1641165250000|2022-01-02 23:14:10|7557.7|7554.9|7555.7|7552.9|7557.7|7554.9|7555.7|7552.9|1
1641165260000|2022-01-02 23:14:20|7555.2|7552.4|7556.8|7552.8|7556.8|7553.6|7555.2|7552.4|3
1641165270000|2022-01-02 23:14:30|7556|7553.2|7555.7|7552.9|7556|7553.2|7555.7|7552.9|4
1641165280000|2022-01-02 23:14:40|7555.2|7552.4|7554.7|7551.9|7555.2|7552.4|7554.7|7551.9|10
1641165290000|2022-01-02 23:14:50|7554.5|7551.7|7554.2|7551.4|7554.5|7551.7|7554.2|7551.4|1
1641165300000|2022-01-02 23:15:00|7554.7|7551.9|7554.2|7551.4|7554.7|7551.9|7554.2|7551.4|2
1641165310000|2022-01-02 23:15:10|7554|7551.2|7552.9|7550.1|7554|7551.2|7552.9|7550.1|4
1641165320000|2022-01-02 23:15:20|7553.2|7550.4|7554.4|7551.6|7554.4|7551.6|7553.2|7550.4|8
1641165330000|2022-01-02 23:15:30|7554.2|7551.4|7553.2|7550.4|7554.2|7551.4|7553.2|7550.4|1
1641165340000|2022-01-02 23:15:40|7553.7|7550.9|7554.2|7551.4|7554.5|7551.4|7553.7|7550.5|1
1641165350000|2022-01-02 23:15:50|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|1
1641165360000|2022-01-02 23:16:00|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|7
1641165370000|2022-01-02 23:16:10|7556.4|7553.6|7559.2|7556.4|7559.2|7556.4|7556.4|7553.6|3
1641165380000|2022-01-02 23:16:20|7558.7|7555.9|7554.7|7551.9|7558.7|7555.9|7554.7|7551.9|4
1641165390000|2022-01-02 23:16:30|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7555.2|7552.4|0
1641165400000|2022-01-02 23:16:40|||||||||2
1641165410000|2022-01-02 23:16:50|7557.7|7554.9|7556.7|7553.9|7558.2|7555.4|7556.7|7553.9|3
1641165420000|2022-01-02 23:17:00|7556.9|7554.1|7558.2|7555.4|7558.2|7555.4|7556.7|7553.9|2
1641165440000|2022-01-02 23:17:20|7558.7|7555.9|7560.2|7557.4|7560.2|7557.4|7558.7|7555.9|7
1641165450000|2022-01-02 23:17:30|7559.9|7557.1|7559.2|7556.4|7559.9|7557.1|7559.2|7556.4|2
1641165470000|2022-01-02 23:17:50|7559.4|7556.6|7560.7|7557.9|7561.2|7558.4|7559.4|7556.6|7
1641165480000|2022-01-02 23:18:00|7560.9|7558.1|7561.2|7558.4|7561.2|7558.4|7560.9|7558.1|3
1641165490000|2022-01-02 23:18:10|7560.7|7557.9|7561.4|7558.6|7561.9|7559.1|7560.7|7557.9|16
1641165500000|2022-01-02 23:18:20|7561.2|7558.4|7560.2|7557.4|7561.2|7558.4|7560.2|7557.4|7
1641165510000|2022-01-02 23:18:30|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.7|7556.9|2
1641165520000|2022-01-02 23:18:40|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7558.9|7556.1|1
1641165530000|2022-01-02 23:18:50|7560.7|7557.9|7561.2|7558.4|7561.2|7558.4|7560.7|7557.9|1
1641165540000|2022-01-02 23:19:00|||||||||3
1641165550000|2022-01-02 23:19:10|7560.9|7558.1|7562.2|7559.4|7562.2|7559.4|7559.7|7556.9|24
1641165560000|2022-01-02 23:19:20|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|5
1641165570000|2022-01-02 23:19:30|7563.2|7560.4|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|1
1641165580000|2022-01-02 23:19:40|7561.9|7559.1|7562.2|7559.4|7562.2|7559.4|7561.7|7558.9|4
1641165590000|2022-01-02 23:19:50|7562.7|7559.9|7562.9|7560.1|7563.2|7560.4|7561.7|7558.9|9
1641165600000|2022-01-02 23:20:00|7563.2|7560.4|7564.9|7562.1|7565.2|7562.4|7563.2|7560.4|15
1641165610000|2022-01-02 23:20:10|7564.7|7561.9|7567.2|7564.4|7567.4|7564.6|7564.7|7561.9|30
1641165620000|2022-01-02 23:20:20|7566.7|7563.9|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|4
1641165630000|2022-01-02 23:20:30|7565.9|7563.1|7566.4|7563.6|7566.7|7563.9|7565.9|7563.1|4
1641165640000|2022-01-02 23:20:40|7566.9|7564.1|7567.2|7564.4|7567.9|7565.1|7566.4|7563.6|21
1641165650000|2022-01-02 23:20:50|7567.7|7564.9|7566.7|7563.9|7567.7|7564.9|7566.2|7563.4|13
1641165660000|2022-01-02 23:21:00|7566.9|7564.1|7569.7|7566.9|7570.9|7568.1|7566.7|7563.9|57
1641165670000|2022-01-02 23:21:10|7569.9|7567.1|7569.4|7566.6|7569.9|7567.1|7568.9|7566.1|15
1641165680000|2022-01-02 23:21:20|7569.7|7566.9|7569.4|7566.6|7569.7|7566.9|7568.9|7566.1|5
1641165690000|2022-01-02 23:21:30|7569.2|7566.4|7569.4|7566.6|7569.4|7566.6|7569.2|7566.4|2
1641165700000|2022-01-02 23:21:40|7569.2|7566.4|7569.9|7567.1|7571.7|7568.9|7567.9|7565.1|32
1641165710000|2022-01-02 23:21:50|7570.2|7567.4|7571.4|7568.6|7571.9|7569.1|7570.2|7567.4|21
1641165720000|2022-01-02 23:22:00|7571.9|7569.1|7572.9|7570.1|7573.9|7571.1|7571.7|7568.9|20
1641165730000|2022-01-02 23:22:10|7573.4|7570.6|7574.4|7571.6|7574.9|7572.1|7573.4|7570.6|13
1641165740000|2022-01-02 23:22:20|7573.9|7571.1|7573.9|7571.1|7574.7|7571.9|7573.9|7571.1|4
1641165750000|2022-01-02 23:22:30|7574.4|7571.6|7569.2|7566.4|7574.7|7571.9|7569.2|7566.4|36
1641165760000|2022-01-02 23:22:40|7568.9|7566.1|7570.9|7568.1|7570.9|7568.1|7568.2|7565.4|12
1641165770000|2022-01-02 23:22:50|7570.7|7567.9|7572.4|7569.6|7572.9|7570.1|7570.4|7567.6|4
1641165780000|2022-01-02 23:23:00|7572.2|7569.4|7567.9|7565.1|7572.2|7569.4|7567.4|7564.6|28
1641165790000|2022-01-02 23:23:10|7567.4|7564.6|7567.9|7565.1|7567.9|7565.1|7566.9|7564.1|10
1641165800000|2022-01-02 23:23:20|7567.4|7564.6|7565.4|7562.6|7567.4|7564.6|7565.4|7562.6|6
1641165810000|2022-01-02 23:23:30|7564.9|7562.1|7565.7|7562.9|7565.7|7562.9|7564.9|7562.1|4
1641165820000|2022-01-02 23:23:40|7565.2|7562.4|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|4
1641165830000|2022-01-02 23:23:50|7565.2|7562.4|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|7
1641165840000|2022-01-02 23:24:00|7565.9|7563.1|7566.4|7563.6|7566.4|7563.6|7565.7|7562.9|5
1641165850000|2022-01-02 23:24:10|7566.7|7563.9|7566.9|7564.1|7568.9|7566.1|7566.7|7563.9|49
1641165860000|2022-01-02 23:24:20|7567.2|7564.4|7566.4|7563.6|7567.9|7565.1|7565.9|7563.1|9
1641165870000|2022-01-02 23:24:30|7565.9|7563.1|7566.7|7563.9|7566.7|7563.9|7565.7|7562.9|2
1641165880000|2022-01-02 23:24:40|||||||||4
1641165890000|2022-01-02 23:24:50|7566.9|7564.1|7565.7|7562.9|7566.9|7564.1|7565.7|7562.9|3
1641165900000|2022-01-02 23:25:00|7565.9|7563.1|7565.7|7562.9|7566.2|7563.4|7565.4|7562.6|7
1641165910000|2022-01-02 23:25:10|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|5
1641165920000|2022-01-02 23:25:20|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|1
1641165930000|2022-01-02 23:25:30|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|5
1641165940000|2022-01-02 23:25:40|7565.4|7562.6|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|0
1641165950000|2022-01-02 23:25:50|7565.4|7562.6|7562.7|7559.9|7565.7|7562.9|7561.4|7558.6|54
1641165960000|2022-01-02 23:26:00|7562.9|7560.1|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|18
1641165970000|2022-01-02 23:26:10|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|6
1641165980000|2022-01-02 23:26:20|7564.4|7561.6|7564.9|7562.1|7565.2|7562.4|7564.4|7561.6|14
1641165990000|2022-01-02 23:26:30|7565.2|7562.4|7564.9|7562.1|7565.2|7562.4|7564.9|7562.1|0
1641166000000|2022-01-02 23:26:40|7565.2|7562.4|7564.7|7561.9|7566.9|7564.1|7563.9|7561.1|35
1641166010000|2022-01-02 23:26:50|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|0
1641166020000|2022-01-02 23:27:00|7565.9|7563.1|7567.9|7565.1|7567.9|7565.1|7565.9|7563.1|60
1641166030000|2022-01-02 23:27:10|7569.9|7567.1|7569.9|7567.1|7570.2|7567.4|7569.9|7567.1|19
1641166040000|2022-01-02 23:27:20|7570.4|7567.6|7572.4|7569.6|7572.7|7569.9|7570.4|7567.6|10
1641166050000|2022-01-02 23:27:30|7571.7|7568.9|7572.9|7570.1|7572.9|7570.1|7570.2|7567.4|16
1641166060000|2022-01-02 23:27:40|7572.4|7569.6|7572.2|7569.4|7572.4|7569.6|7572.2|7569.4|11
1641166070000|2022-01-02 23:27:50|7572.4|7569.6|7570.9|7568.1|7572.9|7570.1|7570.4|7567.6|16
1641166080000|2022-01-02 23:28:00|7570.7|7567.9|7569.4|7566.6|7570.7|7567.9|7569.4|7566.6|3
1641166090000|2022-01-02 23:28:10|7568.9|7566.1|7568.2|7565.4|7568.9|7566.1|7565.9|7563.1|23
1641166100000|2022-01-02 23:28:20|||||||||3
1641166110000|2022-01-02 23:28:30|7568.4|7565.6|7568.9|7566.1|7569.9|7567.1|7568.2|7565.4|6
1641166120000|2022-01-02 23:28:40|||||||||2
1641166130000|2022-01-02 23:28:50|7569.4|7566.6|7571.2|7568.4|7571.2|7568.4|7569.4|7566.6|3
1641166140000|2022-01-02 23:29:00|7570.9|7568.1|7570.7|7567.9|7571.4|7568.6|7567.9|7565.1|20
1641166160000|2022-01-02 23:29:20|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|2
1641166170000|2022-01-02 23:29:30|7570.7|7567.9|7570.9|7568.1|7571.7|7568.9|7570.7|7567.9|7
1641166180000|2022-01-02 23:29:40|7571.2|7568.4|7571.2|7568.4|7571.7|7568.9|7570.9|7568.1|1
1641166190000|2022-01-02 23:29:50|7571.4|7568.6|7571.7|7568.9|7571.7|7568.9|7571.2|7568.4|4
1641166200000|2022-01-02 23:30:00|7571.9|7569.1|7572.2|7569.4|7572.2|7569.4|7571.9|7569.1|10
1641166210000|2022-01-02 23:30:10|||||||||1
1641166220000|2022-01-02 23:30:20|7571.9|7569.1|7571.2|7568.4|7571.9|7569.1|7570.9|7568.1|5
1641166230000|2022-01-02 23:30:30|7570.9|7568.1|7573.9|7571.1|7574.2|7571.4|7570.9|7568.1|22
1641166240000|2022-01-02 23:30:40|7571.2|7568.4|7573.7|7570.9|7574|7571.1|7570.9|7568.1|71
1641166250000|2022-01-02 23:30:50|7571.9|7569.1|7571.2|7568.4|7572.7|7569.9|7571.2|7568.4|18
1641166260000|2022-01-02 23:31:00|7570.7|7567.9|7570.4|7567.6|7570.7|7567.9|7569.2|7566.4|11
1641166270000|2022-01-02 23:31:10|7570.2|7567.4|7570.7|7567.9|7570.7|7567.9|7569.9|7567.1|6
1641166280000|2022-01-02 23:31:20|7569.7|7566.9|7569.4|7566.6|7569.7|7566.9|7569.4|7566.6|11
1641166290000|2022-01-02 23:31:30|7568.9|7566.1|7567.7|7564.9|7568.9|7566.1|7567.2|7564.4|15
1641166300000|2022-01-02 23:31:40|7568.2|7565.4|7567.9|7565.1|7568.2|7565.4|7567.9|7565.1|2
1641166310000|2022-01-02 23:31:50|7568.2|7565.4|7567.7|7564.9|7568.2|7565.4|7567.7|7564.9|1
1641166320000|2022-01-02 23:32:00|7567.2|7564.4|7566.7|7563.9|7567.2|7564.4|7566.2|7563.4|10
1641166330000|2022-01-02 23:32:10|7566.9|7564.1|7566.7|7563.9|7567.2|7564.4|7566.7|7563.9|2
1641166340000|2022-01-02 23:32:20|7566.4|7563.6|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|7
1641166350000|2022-01-02 23:32:30|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7563.2|7560.4|36
1641166360000|2022-01-02 23:32:40|7564.4|7561.6|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|3
1641166370000|2022-01-02 23:32:50|7564.7|7561.9|7564.4|7561.6|7564.9|7562.1|7564.2|7561.4|8
1641166380000|2022-01-02 23:33:00|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|0
1641166390000|2022-01-02 23:33:10|7564.7|7561.9|7562.2|7559.4|7564.7|7561.9|7561.7|7558.9|27
1641166400000|2022-01-02 23:33:20|7561.7|7558.9|7563.2|7560.4|7563.2|7560.4|7561.7|7558.9|3
1641166410000|2022-01-02 23:33:30|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7562.2|7559.4|6
1641166420000|2022-01-02 23:33:40|7562.7|7559.9|7563.2|7560.4|7563.7|7560.9|7562.2|7559.4|13
1641166430000|2022-01-02 23:33:50|7562.9|7560.1|7564.7|7561.9|7565.2|7562.4|7562.7|7559.8|25
1641166440000|2022-01-02 23:34:00|||||||||4
1641166450000|2022-01-02 23:34:10|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|0
1641166460000|2022-01-02 23:34:20|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|4
1641166470000|2022-01-02 23:34:30|7564.7|7561.9|7567.2|7564.4|7568.2|7565.4|7564.7|7561.9|3
1641166490000|2022-01-02 23:34:50|7567.7|7564.9|7567.2|7564.4|7567.7|7564.9|7567.2|7564.4|4
1641166500000|2022-01-02 23:35:00|7566.9|7564.1|7566.7|7563.9|7566.9|7564.1|7566.7|7563.9|1
1641166510000|2022-01-02 23:35:10|7566.9|7564.1|7566.7|7563.9|7566.9|7564.1|7566.7|7563.9|1
1641166520000|2022-01-02 23:35:20|7566.4|7563.6|7566.2|7563.4|7566.4|7563.6|7565.7|7562.9|0
1641166530000|2022-01-02 23:35:30|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|8
1641166540000|2022-01-02 23:35:40|7565.9|7563.1|7566.2|7563.4|7566.2|7563.4|7565.9|7563.1|0
1641166550000|2022-01-02 23:35:50|7565.7|7562.9|7566.2|7563.4|7566.7|7563.9|7565.7|7562.9|8
1641166560000|2022-01-02 23:36:00|7565.7|7562.9|7566.2|7563.4|7566.2|7563.4|7565.7|7562.9|3
1641166570000|2022-01-02 23:36:10|7565.9|7563.1|7565.2|7562.4|7565.9|7563.1|7565.2|7562.4|8
1641166580000|2022-01-02 23:36:20|||||||||3
1641166600000|2022-01-02 23:36:40|7564.9|7562.1|7565.2|7562.4|7565.2|7562.4|7564.7|7561.9|13
1641166610000|2022-01-02 23:36:50|7566.2|7563.4|7567.7|7564.9|7567.7|7564.9|7566.2|7563.4|8
1641166620000|2022-01-02 23:37:00|7567.2|7564.4|7567.2|7564.4|7567.7|7564.9|7567.2|7564.4|8
1641166630000|2022-01-02 23:37:10|7567.7|7564.9|7566.2|7563.4|7567.7|7564.9|7565.9|7563.1|17
1641166640000|2022-01-02 23:37:20|7565.7|7562.9|7565.2|7562.4|7566.2|7563.4|7565.2|7562.4|0
1641166650000|2022-01-02 23:37:30|7564.9|7562.1|7564.2|7561.4|7565.2|7562.4|7564.2|7561.4|5
1641166660000|2022-01-02 23:37:40|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|1
1641166670000|2022-01-02 23:37:50|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|7
1641166680000|2022-01-02 23:38:00|7563.4|7560.6|7561.7|7558.9|7563.9|7561.1|7561.7|7558.9|13
1641166690000|2022-01-02 23:38:10|7561.9|7559.1|7563.2|7560.4|7563.2|7560.4|7561.9|7559.1|6
1641166700000|2022-01-02 23:38:20|7563.4|7560.6|7561.7|7558.9|7564.2|7561.4|7561.2|7558.4|10
1641166710000|2022-01-02 23:38:30|7561.9|7559.1|7562.7|7559.9|7562.7|7559.9|7561.9|7559.1|0
1641166720000|2022-01-02 23:38:40|||||||||1
1641166730000|2022-01-02 23:38:50|7562.9|7560.1|7564.7|7561.9|7565.2|7562.4|7562.9|7560.1|8
1641166740000|2022-01-02 23:39:00|7564.4|7561.6|7562.7|7559.9|7564.7|7561.9|7561.9|7559.1|1
1641166760000|2022-01-02 23:39:20|||||||||1
1641166770000|2022-01-02 23:39:30|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1641166780000|2022-01-02 23:39:40|7562.9|7560.1|7563.7|7560.9|7563.7|7560.9|7562.9|7560.1|3
1641166790000|2022-01-02 23:39:50|7563.2|7560.4|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|7
1641166800000|2022-01-02 23:40:00|7563.2|7560.4|7557.9|7555.1|7563.2|7560.4|7557.9|7555.1|104
1641166810000|2022-01-02 23:40:10|7557.4|7554.6|7559.2|7556.4|7559.7|7556.9|7557.2|7554.4|9
1641166820000|2022-01-02 23:40:20|7558.9|7556.1|7557.2|7554.4|7558.9|7556.1|7557.2|7554.4|20
1641166830000|2022-01-02 23:40:30|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|5
1641166840000|2022-01-02 23:40:40|7555.9|7553.1|7558.7|7555.9|7559.2|7556.4|7555.7|7552.9|31
1641166850000|2022-01-02 23:40:50|7559.2|7556.4|7560.7|7557.9|7560.7|7557.9|7559.2|7556.4|3
1641166860000|2022-01-02 23:41:00|7561.2|7558.4|7560.7|7557.9|7562.2|7559.4|7560.7|7557.9|4
1641166870000|2022-01-02 23:41:10|7560.9|7558.1|7561.7|7558.9|7562.2|7559.4|7560.9|7558.1|2
1641166880000|2022-01-02 23:41:20|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|2
1641166890000|2022-01-02 23:41:30|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|2
1641166900000|2022-01-02 23:41:40|7561|7557|7559.7|7556.9|7561|7557.6|7559.7|7556.9|5
1641166910000|2022-01-02 23:41:50|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.2|7558.4|4
1641166920000|2022-01-02 23:42:00|7560.9|7558.1|7560.7|7557.9|7560.9|7558.1|7560.7|7557.9|1
1641166930000|2022-01-02 23:42:10|7560.2|7557.4|7561.2|7558.4|7561.2|7558.4|7560.2|7557.4|1
1641166940000|2022-01-02 23:42:20|7561.9|7559.1|7562.2|7559.4|7562.2|7559.4|7561.9|7559.1|0
1641166950000|2022-01-02 23:42:30|||||||||1
1641166970000|2022-01-02 23:42:50|||||||||1
1641166980000|2022-01-02 23:43:00|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|2
1641167000000|2022-01-02 23:43:20|7562.2|7559.4|7562.7|7559.9|7562.7|7559.9|7562.2|7559.4|0
1641167010000|2022-01-02 23:43:30|||||||||1
1641167020000|2022-01-02 23:43:40|7562.9|7560.1|7563.2|7560.4|7563.2|7560.4|7562.9|7560.1|2
1641167030000|2022-01-02 23:43:50|||||||||3
1641167040000|2022-01-02 23:44:00|||||||||1
1641167050000|2022-01-02 23:44:10|7563.4|7560.6|7566.2|7563.4|7566.2|7563.4|7562.7|7559.9|32
1641167060000|2022-01-02 23:44:20|7565.7|7562.9|7565.7|7562.9|7565.9|7563.1|7564.7|7561.9|13
1641167070000|2022-01-02 23:44:30|7565.2|7562.4|7564.2|7561.4|7565.2|7562.4|7564.2|7561.4|2
1641167080000|2022-01-02 23:44:40|7563.2|7560.4|7564.2|7561.4|7564.7|7561.9|7563.2|7560.4|5
1641167090000|2022-01-02 23:44:50|7563.2|7560.4|7564.2|7561.4|7564.2|7561.4|7563.2|7560.4|6
1641167100000|2022-01-02 23:45:00|7563.9|7561.1|7564.2|7561.4|7564.2|7561.4|7562.7|7559.9|5
1641167110000|2022-01-02 23:45:10|7564.4|7561.6|7564.9|7562.1|7564.9|7562.1|7564.4|7561.6|5
1641167120000|2022-01-02 23:45:20|7565.2|7562.4|7563.9|7561.1|7565.9|7563.1|7563.2|7560.4|1
1641167130000|2022-01-02 23:45:30|7564.2|7561.4|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|1
1641167140000|2022-01-02 23:45:40|7563.9|7561.1|7564.2|7561.4|7564.7|7561.9|7563.2|7560.4|0
1641167150000|2022-01-02 23:45:50|7564.7|7561.9|7565.7|7562.9|7566.7|7563.9|7564.7|7561.9|9
1641167160000|2022-01-02 23:46:00|7565.2|7562.4|7566.2|7563.4|7566.2|7563.4|7564.2|7561.4|1
1641167170000|2022-01-02 23:46:10|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|1
1641167180000|2022-01-02 23:46:20|7566.2|7563.4|7567.2|7564.4|7567.2|7564.4|7566.2|7563.4|1
1641167190000|2022-01-02 23:46:30|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|1
1641167200000|2022-01-02 23:46:40|7566.9|7564.1|7567.2|7564.4|7567.2|7564.4|7566.9|7564.1|0
1641167210000|2022-01-02 23:46:50|7567.7|7564.9|7568.2|7565.4|7568.2|7565.4|7567.7|7564.9|3
1641167220000|2022-01-02 23:47:00|||||||||2
1641167230000|2022-01-02 23:47:10|7567.7|7564.9|7567.2|7564.4|7567.7|7564.9|7567.2|7564.4|3
1641167240000|2022-01-02 23:47:20|7567.4|7564.6|7568.2|7565.4|7568.2|7565.4|7567.4|7564.6|5
1641167250000|2022-01-02 23:47:30|7567.9|7565.1|7566.2|7563.4|7568.2|7565.4|7566.2|7563.4|8
1641167270000|2022-01-02 23:47:50|||||||||2
1641167280000|2022-01-02 23:48:00|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|0
1641167290000|2022-01-02 23:48:10|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|0
1641167300000|2022-01-02 23:48:20|7564.9|7562.1|7564.9|7562.1|7565.2|7562.4|7564.9|7562.1|4
1641167310000|2022-01-02 23:48:30|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|0
1641167320000|2022-01-02 23:48:40|7565.2|7562.4|7564.7|7561.9|7565.2|7562.4|7564.7|7561.9|1
1641167330000|2022-01-02 23:48:50|7564.9|7562.1|7565.2|7562.4|7565.2|7562.4|7564.9|7562.1|0
1641167340000|2022-01-02 23:49:00|7565.7|7562.9|7566.2|7563.4|7566.2|7563.4|7565.7|7562.9|1
1641167350000|2022-01-02 23:49:10|7565.9|7563.1|7567.2|7564.4|7567.2|7564.4|7565.7|7562.9|2
1641167360000|2022-01-02 23:49:20|7566.4|7563.6|7566.9|7564.1|7566.9|7564.1|7566.4|7563.6|0
1641167370000|2022-01-02 23:49:30|7567.2|7564.4|7566.9|7564.1|7567.2|7564.4|7566.9|7564.1|1
1641167380000|2022-01-02 23:49:40|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|0
1641167400000|2022-01-02 23:50:00|7566.9|7564.1|7567.2|7564.4|7567.2|7564.4|7565.7|7562.9|6
1641167430000|2022-01-02 23:50:30|7566.9|7564.1|7565.9|7563.1|7566.9|7564.1|7565.9|7563.1|1
1641167440000|2022-01-02 23:50:40|7566.2|7563.4|7564.2|7561.4|7566.2|7563.4|7563.7|7560.9|8
1641167450000|2022-01-02 23:50:50|7564.4|7561.6|7564.7|7561.9|7564.7|7561.9|7564.4|7561.6|0
1641167470000|2022-01-02 23:51:10|7565.2|7562.4|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|1
1641167480000|2022-01-02 23:51:20|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|0
1641167490000|2022-01-02 23:51:30|7565.4|7562.6|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|1
1641167510000|2022-01-02 23:51:50|7565.4|7562.6|7565.2|7562.4|7567.2|7564.4|7565.2|7562.4|6
1641167520000|2022-01-02 23:52:00|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|0
1641167540000|2022-01-02 23:52:20|7565.9|7563.1|7565.7|7562.9|7566.2|7563.4|7565.7|7562.9|0
1641167550000|2022-01-02 23:52:30|7566.2|7563.4|7565.7|7562.9|7566.2|7563.4|7565.7|7562.9|1
1641167560000|2022-01-02 23:52:40|7565.9|7563.1|7565.7|7562.9|7566.2|7563.4|7565.7|7562.9|1
1641167580000|2022-01-02 23:53:00|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|0
1641167590000|2022-01-02 23:53:10|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|0
1641167620000|2022-01-02 23:53:40|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|2
1641167630000|2022-01-02 23:53:50|7565.7|7562.9|7564.2|7561.4|7565.8|7562.9|7564.2|7561.4|10
1641167660000|2022-01-02 23:54:20|||||||||2
1641167700000|2022-01-02 23:55:00|7563.9|7561.1|7564.2|7561.4|7566|7562.9|7563.9|7561.1|10
1641167710000|2022-01-02 23:55:10|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|3
1641167720000|2022-01-02 23:55:20|7564.2|7561.4|7563.7|7560.9|7564.2|7561.4|7563.7|7560.9|8
1641167730000|2022-01-02 23:55:30|7564.2|7561.4|7563.7|7560.9|7564.2|7561.4|7563.2|7560.4|3
1641167740000|2022-01-02 23:55:40|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1641167750000|2022-01-02 23:55:50|7563.4|7560.6|7563.7|7560.9|7564.2|7561.4|7563.4|7560.6|2
1641167760000|2022-01-02 23:56:00|7563.2|7560.4|7564.2|7561.4|7564.2|7561.4|7563.2|7560.4|0
1641167800000|2022-01-02 23:56:40|||||||||1
1641167820000|2022-01-02 23:57:00|7563.9|7561.1|7563.2|7560.4|7563.9|7561.1|7563.2|7560.4|4
1641167830000|2022-01-02 23:57:10|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|6
1641167850000|2022-01-02 23:57:30|7562.7|7559.9|7562.2|7559.4|7562.7|7559.9|7562.2|7559.4|1
1641167860000|2022-01-02 23:57:40|||||||||2
1641167880000|2022-01-02 23:58:00|7561.4|7558.6|7561.2|7558.4|7561.9|7559.1|7561.2|7558.4|25
1641167890000|2022-01-02 23:58:10|7561.9|7559.1|7562.2|7559.4|7562.2|7559.4|7561.9|7559.1|3
1641167900000|2022-01-02 23:58:20|7562.6|7559.8|7563.7|7560.9|7564.2|7561.4|7562.6|7559.8|19
1641167910000|2022-01-02 23:58:30|7563.9|7561.1|7564.2|7561.4|7564.2|7561.4|7563.7|7560.9|1
1641167920000|2022-01-02 23:58:40|7564.7|7561.9|7565.7|7562.9|7566.2|7563.4|7564.7|7561.9|15
1641167930000|2022-01-02 23:58:50|7565.9|7563.1|7566.2|7563.4|7566.2|7563.4|7565.9|7563.1|0
1641167960000|2022-01-02 23:59:20|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|9
1641167970000|2022-01-02 23:59:30|7566.2|7563.4|7567.2|7564.4|7567.2|7564.4|7566.2|7563.4|3
1641167980000|2022-01-02 23:59:40|7566.7|7563.9|7565.7|7562.9|7566.7|7563.9|7565.7|7562.9|1
1641167990000|2022-01-02 23:59:50|7565.4|7562.6|7565.7|7562.9|7565.7|7562.9|7565.4|7562.6|0
1641168000000|2022-01-03 00:00:00|7566.2|7563.4|7565.7|7562.9|7568.2|7565.4|7565.7|7562.9|17
1641168010000|2022-01-03 00:00:10|7565.4|7562.6|7569.2|7566.4|7569.9|7567.1|7565.2|7562.4|62
1641168020000|2022-01-03 00:00:20|7568.7|7565.9|7568.9|7566.1|7569.7|7566.9|7568.2|7565.4|13
1641168030000|2022-01-03 00:00:30|7568.7|7565.9|7568.7|7565.9|7569.2|7566.4|7568.2|7565.4|4
1641168040000|2022-01-03 00:00:40|7568.9|7566.1|7568.7|7565.9|7569.7|7566.9|7567.7|7564.9|14
1641168050000|2022-01-03 00:00:50|7568.9|7566.1|7568.7|7565.9|7569.2|7566.4|7568.7|7565.9|0
1641168060000|2022-01-03 00:01:00|7568.4|7565.6|7568.9|7566.1|7568.9|7566.1|7568.4|7565.6|7
1641168070000|2022-01-03 00:01:10|7568.6|7565.8|7568.9|7566.1|7568.9|7566.1|7568.4|7565.6|3
1641168080000|2022-01-03 00:01:20|||||||||2
1641168090000|2022-01-03 00:01:30|7568.7|7565.9|7568.4|7565.6|7568.7|7565.9|7568.2|7565.4|3
1641168100000|2022-01-03 00:01:40|7568.7|7565.9|7569.2|7566.4|7569.2|7566.4|7568.7|7565.9|4
1641168110000|2022-01-03 00:01:50|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|2
1641168120000|2022-01-03 00:02:00|7567.9|7565.1|7567.7|7564.9|7567.9|7565.1|7567.7|7564.9|7
1641168130000|2022-01-03 00:02:10|7567.9|7565.1|7568.2|7565.4|7568.7|7565.9|7567.9|7565.1|3
1641168140000|2022-01-03 00:02:20|7568.4|7565.6|7568.2|7565.4|7568.7|7565.9|7568.2|7565.4|0
1641168150000|2022-01-03 00:02:30|7568.4|7565.6|7568.7|7565.9|7568.7|7565.9|7568.2|7565.4|1
1641168160000|2022-01-03 00:02:40|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|0
1641168170000|2022-01-03 00:02:50|7568.7|7565.9|7566.7|7563.9|7568.7|7565.9|7566.7|7563.9|5
1641168180000|2022-01-03 00:03:00|7566.9|7564.1|7568.2|7565.4|7568.7|7565.9|7566.9|7564.1|4
1641168190000|2022-01-03 00:03:10|7567.9|7565.1|7567.7|7564.9|7568.7|7565.9|7567.2|7564.4|2
1641168210000|2022-01-03 00:03:30|7567.9|7565.1|7567.2|7564.4|7567.9|7565.1|7567.2|7564.4|1
1641168220000|2022-01-03 00:03:40|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|6
1641168230000|2022-01-03 00:03:50|||||||||1
1641168240000|2022-01-03 00:04:00|7566.4|7563.6|7567.2|7564.4|7567.2|7564.4|7566.4|7563.6|1
1641168250000|2022-01-03 00:04:10|7566.9|7564.1|7567.2|7564.4|7567.7|7564.9|7566.7|7563.9|7
1641168260000|2022-01-03 00:04:20|7566.9|7564.1|7564.2|7561.4|7566.9|7564.1|7564.2|7561.4|14
1641168270000|2022-01-03 00:04:30|7563.7|7560.9|7564.4|7561.6|7564.7|7561.9|7563.7|7560.9|8
1641168280000|2022-01-03 00:04:40|7564.7|7561.9|7563.7|7560.9|7564.7|7561.9|7563.7|7560.9|7
1641168290000|2022-01-03 00:04:50|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|1
1641168300000|2022-01-03 00:05:00|7563.9|7561.1|7564.2|7561.4|7564.2|7561.4|7563.7|7560.9|1
1641168350000|2022-01-03 00:05:50|7566.1|7563.3|7565.7|7562.9|7566.7|7563.9|7565.7|7562.9|9
1641168360000|2022-01-03 00:06:00|7565.4|7562.6|7567.2|7564.4|7567.2|7564.4|7565.2|7562.4|1
1641168370000|2022-01-03 00:06:10|7566.7|7563.9|7565.9|7563.1|7566.7|7563.9|7565.9|7563.1|2
1641168380000|2022-01-03 00:06:20|7566.2|7563.4|7566.4|7563.6|7566.4|7563.6|7565.9|7563.1|0
1641168390000|2022-01-03 00:06:30|7566.2|7563.4|7565.9|7563.1|7566.2|7563.4|7565.9|7563.1|0
1641168410000|2022-01-03 00:06:50|7566.2|7563.4|7565.2|7562.4|7566.2|7563.4|7564.9|7562.1|4
1641168420000|2022-01-03 00:07:00|7565.9|7563.1|7566.2|7563.4|7566.2|7563.4|7565.7|7562.9|3
1641168430000|2022-01-03 00:07:10|7565.9|7563.1|7565.9|7563.1|7566.2|7563.4|7565.7|7562.9|2
1641168440000|2022-01-03 00:07:20|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|0
1641168450000|2022-01-03 00:07:30|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7564.2|7561.4|2
1641168460000|2022-01-03 00:07:40|||||||||1
1641168470000|2022-01-03 00:07:50|7564.2|7561.4|7563.2|7560.4|7565.2|7562.4|7563.2|7560.4|20
1641168480000|2022-01-03 00:08:00|7563.6|7560.8|7564.2|7561.4|7564.2|7561.4|7563.6|7560.8|3
1641168490000|2022-01-03 00:08:10|7563.9|7561.1|7563.7|7560.9|7563.9|7561.1|7563.2|7560.4|1
1641168500000|2022-01-03 00:08:20|7563.4|7560.6|7563.2|7560.4|7564.7|7561.9|7563.2|7560.4|20
1641168510000|2022-01-03 00:08:30|7563.6|7560.8|7564.2|7561.4|7564.2|7561.4|7563.6|7560.8|4
1641168520000|2022-01-03 00:08:40|7563.6|7560.8|7563.2|7560.4|7563.6|7560.8|7563.2|7560.4|5
1641168550000|2022-01-03 00:09:10|7563.6|7560.8|7563.7|7560.9|7564.2|7561.4|7563.6|7560.8|5
1641168560000|2022-01-03 00:09:20|7563.9|7561.1|7563.2|7560.4|7564.2|7561.4|7563.2|7560.4|2
1641168570000|2022-01-03 00:09:30|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7563.7|7560.9|1
1641168600000|2022-01-03 00:10:00|7563.7|7560.9|7563.2|7560.4|7563.7|7560.9|7563.2|7560.4|2
1641168610000|2022-01-03 00:10:10|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|4
1641168620000|2022-01-03 00:10:20|7563.9|7561.1|7563.7|7560.9|7564.2|7561.4|7563.7|7560.9|3
1641168630000|2022-01-03 00:10:30|7563.9|7561.1|7564.2|7561.4|7564.2|7561.4|7563.9|7561.1|0
1641168670000|2022-01-03 00:11:10|||||||||1
1641168680000|2022-01-03 00:11:20|7563.9|7561.1|7563.7|7560.9|7563.9|7561.1|7563.7|7560.9|1
1641168690000|2022-01-03 00:11:30|7563.9|7561.1|7564.2|7561.4|7564.2|7561.4|7563.9|7561.1|0
1641168710000|2022-01-03 00:11:50|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|1
1641168720000|2022-01-03 00:12:00|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|12
1641168740000|2022-01-03 00:12:20|||||||||1
1641168750000|2022-01-03 00:12:30|7563.9|7561.1|7563.2|7560.4|7563.9|7561.1|7563.2|7560.4|2
1641168770000|2022-01-03 00:12:50|7564.7|7561.9|7565.7|7562.9|7566.2|7563.4|7564.7|7561.9|17
1641168780000|2022-01-03 00:13:00|7566.2|7563.4|7568.2|7565.4|7568.2|7565.4|7566.2|7563.4|13
1641168790000|2022-01-03 00:13:10|7567.7|7564.9|7567.2|7564.4|7568.2|7565.4|7566.7|7563.9|17
1641168800000|2022-01-03 00:13:20|7566.9|7564.1|7566.2|7563.4|7566.9|7564.1|7566.2|7563.4|0
1641168840000|2022-01-03 00:14:00|7565.9|7563.1|7564.7|7561.9|7565.9|7563.1|7564.7|7561.9|2
1641168850000|2022-01-03 00:14:10|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|0
1641168860000|2022-01-03 00:14:20|7563.9|7561.1|7563.2|7560.4|7563.9|7561.1|7562.9|7560.1|7
1641168870000|2022-01-03 00:14:30|7563.7|7560.9|7564.2|7561.4|7564.2|7561.4|7563.7|7560.9|1
1641168880000|2022-01-03 00:14:40|7563.7|7560.9|7563.2|7560.4|7563.7|7560.9|7563.2|7560.4|1
1641168890000|2022-01-03 00:14:50|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|0
1641168900000|2022-01-03 00:15:00|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|0
1641168910000|2022-01-03 00:15:10|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|0
1641168920000|2022-01-03 00:15:20|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|1
1641168940000|2022-01-03 00:15:40|7562.9|7560.1|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|2
1641168950000|2022-01-03 00:15:50|7563.9|7561.1|7564.2|7561.4|7564.2|7561.4|7563.9|7561.1|4
1641168960000|2022-01-03 00:16:00|7564.4|7561.6|7564.7|7561.9|7565.2|7562.4|7564.2|7561.4|6
1641168970000|2022-01-03 00:16:10|7564.9|7562.1|7565.2|7562.4|7565.2|7562.4|7564.9|7562.1|0
1641169000000|2022-01-03 00:16:40|7565.6|7562.8|7567.2|7564.4|7567.2|7564.4|7565.6|7562.8|12
1641169010000|2022-01-03 00:16:50|||||||||2
1641169020000|2022-01-03 00:17:00|7566.7|7563.9|7567.2|7564.4|7567.2|7564.4|7566.7|7563.9|1
1641169040000|2022-01-03 00:17:20|7566.9|7564.1|7567.2|7564.4|7567.2|7564.4|7565.9|7563.1|6
1641169050000|2022-01-03 00:17:30|7567.4|7564.6|7569.2|7566.4|7569.2|7566.4|7567.4|7564.6|23
1641169060000|2022-01-03 00:17:40|7568.7|7565.9|7568.2|7565.4|7569.2|7566.4|7567.7|7564.9|18
1641169070000|2022-01-03 00:17:50|7568.4|7565.6|7568.7|7565.9|7569.2|7566.4|7568.4|7565.6|2
1641169080000|2022-01-03 00:18:00|7569.2|7566.4|7568.2|7565.4|7569.2|7566.4|7568.2|7565.4|2
1641169090000|2022-01-03 00:18:10|7568.9|7566.1|7570.6|7567.8|7571.6|7568.8|7568.9|7566.1|8
1641169100000|2022-01-03 00:18:20|7570.1|7567.3|7571.1|7568.3|7572.1|7569.3|7570.1|7567.3|7
1641169110000|2022-01-03 00:18:30|7570.9|7568.1|7570.6|7567.8|7571.6|7568.8|7570.6|7567.8|4
1641169120000|2022-01-03 00:18:40|7570.9|7568.1|7571.6|7568.8|7572.1|7569.3|7570.9|7568.1|3
1641169130000|2022-01-03 00:18:50|7571.4|7568.6|7570.4|7567.6|7571.4|7568.6|7569.9|7567.1|8
1641169140000|2022-01-03 00:19:00|7570.6|7567.8|7568.6|7565.8|7570.6|7567.8|7567.9|7565.1|36
1641169150000|2022-01-03 00:19:10|||||||||2
1641169160000|2022-01-03 00:19:20|7569.1|7566.3|7568.6|7565.8|7569.1|7566.3|7568.6|7565.8|1
1641169170000|2022-01-03 00:19:30|||||||||1
1641169180000|2022-01-03 00:19:40|7569.1|7566.3|7570.1|7567.3|7570.6|7567.8|7568.6|7565.8|5
1641169190000|2022-01-03 00:19:50|7570.6|7567.8|7570.6|7567.8|7570.6|7567.8|7570.1|7567.3|4
1641169200000|2022-01-03 00:20:00|7571.6|7568.8|7571.6|7568.8|7571.6|7568.8|7571.1|7568.3|3
1641169210000|2022-01-03 00:20:10|7571.9|7569.1|7572.9|7570.1|7573.4|7570.6|7571.9|7569.1|16
1641169220000|2022-01-03 00:20:20|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|0
1641169230000|2022-01-03 00:20:30|7572.4|7569.6|7572.4|7569.6|7572.6|7569.8|7572.1|7569.3|2
1641169240000|2022-01-03 00:20:40|7572.1|7569.3|7572.6|7569.8|7572.6|7569.8|7571.9|7569.1|6
1641169250000|2022-01-03 00:20:50|7572.1|7569.3|7571.9|7569.1|7572.4|7569.6|7571.9|7569.1|2
1641169260000|2022-01-03 00:21:00|7572.1|7569.3|7571.9|7569.1|7572.1|7569.3|7571.9|7569.1|0
1641169270000|2022-01-03 00:21:10|7571.1|7568.3|7570.6|7567.8|7571.6|7568.8|7570.6|7567.8|3
1641169280000|2022-01-03 00:21:20|7570.4|7567.6|7570.4|7567.6|7570.6|7567.8|7569.6|7566.8|8
1641169290000|2022-01-03 00:21:30|7570.1|7567.3|7569.9|7567.1|7570.6|7567.8|7569.9|7567.1|8
1641169300000|2022-01-03 00:21:40|7570.1|7567.3|7570.6|7567.8|7570.6|7567.8|7570.1|7567.3|1
1641169310000|2022-01-03 00:21:50|7569.9|7567.1|7569.6|7566.8|7569.9|7567.1|7569.6|7566.8|10
1641169330000|2022-01-03 00:22:10|||||||||1
1641169340000|2022-01-03 00:22:20|7569.9|7567.1|7569.6|7566.8|7570.1|7567.3|7569.6|7566.8|1
1641169350000|2022-01-03 00:22:30|7569.1|7566.3|7568.6|7565.8|7569.1|7566.3|7568.4|7565.6|16
1641169360000|2022-01-03 00:22:40|7567.9|7565.1|7568.1|7565.3|7568.4|7565.6|7567.9|7565.1|3
1641169370000|2022-01-03 00:22:50|7568.4|7565.6|7568.6|7565.8|7568.6|7565.8|7568.4|7565.6|0
1641169410000|2022-01-03 00:23:30|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|2
1641169440000|2022-01-03 00:24:00|7568.6|7565.8|7568.6|7565.8|7568.6|7565.8|7568.1|7565.3|0
1641169450000|2022-01-03 00:24:10|7568.1|7565.3|7568.4|7565.6|7568.4|7565.6|7567.9|7565.1|1
1641169470000|2022-01-03 00:24:30|7568.6|7565.8|7568.6|7565.8|7568.6|7565.8|7568.4|7565.6|1
1641169480000|2022-01-03 00:24:40|7569.6|7566.8|7570.6|7567.8|7571.6|7568.8|7569.6|7566.8|12
1641169490000|2022-01-03 00:24:50|7570.4|7567.6|7571.6|7568.8|7571.6|7568.8|7570.4|7567.6|4
1641169500000|2022-01-03 00:25:00|7571.9|7569.1|7571.6|7568.8|7571.9|7569.1|7571.6|7568.8|1
1641169510000|2022-01-03 00:25:10|7572.1|7569.3|7572.9|7570.1|7573.6|7570.8|7571.6|7568.8|66
1641169520000|2022-01-03 00:25:20|7573.4|7570.6|7572.6|7569.8|7573.6|7570.8|7572.6|7569.8|4
1641169530000|2022-01-03 00:25:30|7572.9|7570.1|7573.1|7570.3|7573.4|7570.6|7572.6|7569.8|2
1641169540000|2022-01-03 00:25:40|7573.5|7569.5|7572.6|7569.8|7573.5|7570.3|7572.4|7569.5|15
1641169550000|2022-01-03 00:25:50|7573.1|7570.3|7572.6|7569.8|7573.1|7570.3|7572.6|7569.8|1
1641169560000|2022-01-03 00:26:00|7573.1|7570.3|7573.1|7570.3|7573.1|7570.3|7572.6|7569.8|0
1641169570000|2022-01-03 00:26:10|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|7572.4|7569.6|14
1641169580000|2022-01-03 00:26:20|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|1
1641169590000|2022-01-03 00:26:30|7572.1|7569.3|7570.9|7568.1|7572.1|7569.3|7570.6|7567.8|7
1641169600000|2022-01-03 00:26:40|7570.1|7567.3|7569.1|7566.3|7570.1|7567.3|7568.6|7565.8|30
1641169610000|2022-01-03 00:26:50|7568.9|7566.1|7569.6|7566.8|7569.6|7566.8|7568.9|7566.1|2
1641169620000|2022-01-03 00:27:00|7569.9|7567.1|7569.6|7566.8|7570.1|7567.3|7569.6|7566.8|0
1641169630000|2022-01-03 00:27:10|7569.1|7566.3|7569.4|7566.6|7569.4|7566.6|7568.9|7566.1|12
1641169640000|2022-01-03 00:27:20|7569.1|7566.3|7568.9|7566.1|7569.1|7566.3|7568.9|7566.1|0
1641169660000|2022-01-03 00:27:40|7568.1|7565.3|7566.1|7563.3|7568.6|7565.8|7566.1|7563.3|49
1641169670000|2022-01-03 00:27:50|7565.4|7562.6|7565.1|7562.3|7565.4|7562.6|7565.1|7562.3|32
1641169680000|2022-01-03 00:28:00|7565.6|7562.8|7569.6|7566.8|7570.1|7567.3|7565.6|7562.8|103
1641169690000|2022-01-03 00:28:10|7570.1|7567.3|7569.6|7566.8|7570.1|7567.3|7569.1|7566.3|32
1641169700000|2022-01-03 00:28:20|7570.6|7567.8|7570.6|7567.8|7571.6|7568.8|7570.6|7567.8|48
1641169710000|2022-01-03 00:28:30|7570.9|7568.1|7570.6|7567.8|7571.1|7568.3|7569.6|7566.8|8
1641169720000|2022-01-03 00:28:40|||||||||1
1641169730000|2022-01-03 00:28:50|7571.6|7568.8|7570.6|7567.8|7571.6|7568.8|7570.6|7567.8|19
1641169740000|2022-01-03 00:29:00|7570.9|7568.1|7571.4|7568.6|7571.6|7568.8|7570.6|7567.8|27
1641169750000|2022-01-03 00:29:10|7572.1|7569.3|7573.6|7570.8|7574.6|7571.8|7572.1|7569.3|106
1641169760000|2022-01-03 00:29:20|7573.9|7571.1|7574.6|7571.8|7575.6|7572.8|7573.4|7570.6|90
1641169770000|2022-01-03 00:29:30|7574.9|7572.1|7575.9|7573.1|7576.4|7573.6|7574.1|7571.3|61
1641169780000|2022-01-03 00:29:40|7576.1|7573.3|7577.1|7574.3|7577.9|7575.1|7574.6|7571.8|52
1641169790000|2022-01-03 00:29:50|7576.9|7574.1|7575.6|7572.8|7577.1|7574.3|7575.6|7572.8|16
1641169800000|2022-01-03 00:30:00|7576.1|7573.3|7576.1|7573.3|7576.6|7573.8|7575.6|7572.8|10
1641169810000|2022-01-03 00:30:10|7576.6|7573.8|7579.9|7577.1|7581.6|7578.8|7576.1|7573.3|69
1641169820000|2022-01-03 00:30:20|7579.6|7576.8|7579.6|7576.8|7580.6|7577.8|7579.6|7576.8|6
1641169830000|2022-01-03 00:30:30|7580.1|7577.3|7580.6|7577.8|7581.1|7578.3|7579.6|7576.8|13
1641169840000|2022-01-03 00:30:40|7580.1|7577.3|7580.4|7577.6|7580.6|7577.8|7579.9|7577.1|9
1641169850000|2022-01-03 00:30:50|7580.1|7577.3|7580.6|7577.8|7581.2|7577.8|7579.6|7576.8|19
1641169860000|2022-01-03 00:31:00|7580.9|7578.1|7580.6|7577.8|7581.6|7578.8|7580.6|7577.8|12
1641169870000|2022-01-03 00:31:10|7581.6|7578.8|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|10
1641169880000|2022-01-03 00:31:20|7581.6|7578.8|7581.6|7578.8|7583.6|7580.8|7581.6|7578.8|55
1641169890000|2022-01-03 00:31:30|7580.6|7577.8|7581.6|7578.8|7581.6|7578.8|7580.6|7577.8|21
1641169900000|2022-01-03 00:31:40|||||||||3
1641169910000|2022-01-03 00:31:50|7581.9|7579.1|7580.4|7577.6|7583.6|7580.8|7580.1|7577.3|144
1641169920000|2022-01-03 00:32:00|7580.6|7577.8|7581.9|7579.1|7582.1|7579.3|7579.9|7577.1|23
1641169930000|2022-01-03 00:32:10|7581.6|7578.8|7581.9|7579.1|7581.9|7579.1|7581.4|7578.6|5
1641169940000|2022-01-03 00:32:20|7581.6|7578.8|7580.9|7578.1|7581.9|7579.1|7580.9|7578.1|4
1641169950000|2022-01-03 00:32:30|7581.9|7579.1|7580.9|7578.1|7581.9|7579.1|7580.9|7578.1|6
1641169960000|2022-01-03 00:32:40|7580.6|7577.8|7580.1|7577.3|7580.9|7578.1|7580.1|7577.3|6
1641169970000|2022-01-03 00:32:50|7580.6|7577.8|7578.9|7576.1|7580.9|7578.1|7578.9|7576.1|8
1641169980000|2022-01-03 00:33:00|7579.6|7576.8|7580.4|7577.6|7580.9|7578.1|7579.1|7576.3|17
1641169990000|2022-01-03 00:33:10|7580.9|7578.1|7580.1|7577.3|7580.9|7578.1|7580.1|7577.3|20
1641170000000|2022-01-03 00:33:20|7579.9|7577.1|7579.9|7577.1|7580.4|7577.6|7579.9|7577.1|2
1641170010000|2022-01-03 00:33:30|7580.9|7578.1|7579.9|7577.1|7580.9|7578.1|7579.9|7577.1|5
1641170020000|2022-01-03 00:33:40|7580.1|7577.3|7580.9|7578.1|7580.9|7578.1|7579.9|7577.1|2
1641170030000|2022-01-03 00:33:50|7581.6|7578.8|7579.9|7577.1|7581.6|7578.8|7579.9|7577.1|29
1641170040000|2022-01-03 00:34:00|7579.4|7576.6|7580.9|7578.1|7580.9|7578.1|7578.9|7576.1|62
1641170050000|2022-01-03 00:34:10|7580.4|7577.6|7578.9|7576.1|7580.4|7577.6|7578.9|7576.1|17
1641170060000|2022-01-03 00:34:20|7579.4|7576.6|7579.1|7576.3|7579.4|7576.6|7578.9|7576.1|12
1641170070000|2022-01-03 00:34:30|7579.4|7576.6|7578.6|7575.8|7579.4|7576.6|7577.9|7575.1|34
1641170080000|2022-01-03 00:34:40|7578.1|7575.3|7578.6|7575.8|7578.6|7575.8|7577.9|7575.1|7
1641170090000|2022-01-03 00:34:50|7578.1|7575.3|7578.1|7575.3|7578.1|7575.3|7578.1|7575.3|3
1641170100000|2022-01-03 00:35:00|||||||||6
1641170110000|2022-01-03 00:35:10|||||||||6
1641170120000|2022-01-03 00:35:20|7577.9|7575.1|7578.9|7576.1|7578.9|7576.1|7577.9|7575.1|22
1641170130000|2022-01-03 00:35:30|7578.1|7575.3|7577.1|7574.3|7578.1|7575.3|7576.9|7574.1|31
1641170140000|2022-01-03 00:35:40|7576.4|7573.6|7575.9|7573.1|7576.4|7573.6|7574.9|7572.1|122
1641170150000|2022-01-03 00:35:50|7576.1|7573.3|7575.1|7572.3|7576.1|7573.3|7573.9|7571.1|93
1641170160000|2022-01-03 00:36:00|7575.6|7572.8|7575.9|7573.1|7576.1|7573.3|7575.6|7572.8|10
1641170170000|2022-01-03 00:36:10|7576.1|7573.3|7575.9|7573.1|7576.1|7573.3|7575.9|7573.1|1
1641170180000|2022-01-03 00:36:20|7576.1|7573.3|7574.1|7571.3|7577.1|7574.3|7574.1|7571.3|26
1641170190000|2022-01-03 00:36:30|7574.6|7571.8|7576.1|7573.3|7576.6|7573.8|7574.6|7571.8|12
1641170200000|2022-01-03 00:36:40|7576.6|7573.8|7578.1|7575.3|7578.1|7575.3|7576.6|7573.8|21
1641170210000|2022-01-03 00:36:50|7578.4|7575.6|7578.6|7575.8|7578.9|7576.1|7578.4|7575.6|8
1641170220000|2022-01-03 00:37:00|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|7577.9|7575.1|6
1641170230000|2022-01-03 00:37:10|7578.6|7575.8|7578.1|7575.3|7578.6|7575.8|7578.1|7575.3|1
1641170240000|2022-01-03 00:37:20|7578.4|7575.6|7578.9|7576.1|7578.9|7576.1|7578.4|7575.6|0
1641170250000|2022-01-03 00:37:30|7578.6|7575.8|7578.9|7576.1|7578.9|7576.1|7577.9|7575.1|7
1641170260000|2022-01-03 00:37:40|7579.1|7576.3|7581.1|7578.3|7581.4|7578.6|7579.1|7576.3|25
1641170270000|2022-01-03 00:37:50|7581.4|7578.6|7582.1|7579.3|7582.1|7579.3|7580.9|7578.1|2
1641170280000|2022-01-03 00:38:00|7581.9|7579.1|7582.9|7580.1|7582.9|7580.1|7581.9|7579.1|10
1641170290000|2022-01-03 00:38:10|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7582.9|7580.1|2
1641170300000|2022-01-03 00:38:20|7582.9|7580.1|7583.9|7581.1|7583.9|7581.1|7582.9|7580.1|15
1641170310000|2022-01-03 00:38:30|7583.4|7580.6|7583.9|7581.1|7583.9|7581.1|7582.9|7580.1|13
1641170320000|2022-01-03 00:38:40|||||||||7
1641170330000|2022-01-03 00:38:50|7583.6|7580.8|7582.9|7580.1|7583.6|7580.8|7582.9|7580.1|7
1641170340000|2022-01-03 00:39:00|7583.1|7580.3|7583.9|7581.1|7583.9|7581.1|7582.9|7580.1|8
1641170350000|2022-01-03 00:39:10|7584.6|7581.8|7584.9|7582.1|7585.9|7583.1|7584.6|7581.8|70
1641170360000|2022-01-03 00:39:20|7585.4|7582.6|7583.9|7581.1|7585.4|7582.6|7583.9|7581.1|13
1641170370000|2022-01-03 00:39:30|7584.1|7581.3|7583.9|7581.1|7584.9|7582.1|7583.9|7581.1|5
1641170380000|2022-01-03 00:39:40|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7583.6|7580.8|4
1641170390000|2022-01-03 00:39:50|||||||||1
1641170400000|2022-01-03 00:40:00|7584.9|7582.1|7586.6|7583.8|7586.6|7583.8|7584.9|7582.1|16
1641170410000|2022-01-03 00:40:10|7587.1|7584.3|7587.1|7584.3|7588.6|7585.8|7586.6|7583.8|54
1641170420000|2022-01-03 00:40:20|7587.4|7584.6|7587.6|7584.8|7588.6|7585.8|7587.4|7584.6|7
1641170430000|2022-01-03 00:40:30|7587.9|7585.1|7588.9|7586.1|7589.1|7586.3|7587.6|7584.8|23
1641170440000|2022-01-03 00:40:40|7588.6|7585.8|7589.6|7586.8|7590.1|7587.3|7588.6|7585.8|22
1641170450000|2022-01-03 00:40:50|7589.4|7586.6|7589.6|7586.8|7589.6|7586.8|7588.9|7586.1|24
1641170460000|2022-01-03 00:41:00|7589.1|7586.3|7589.6|7586.8|7589.6|7586.8|7589.1|7586.3|4
1641170470000|2022-01-03 00:41:10|7589.4|7586.6|7588.6|7585.8|7589.6|7586.8|7588.6|7585.8|13
1641170480000|2022-01-03 00:41:20|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|4
1641170490000|2022-01-03 00:41:30|7588.4|7585.6|7587.6|7584.8|7588.4|7585.6|7587.6|7584.8|5
1641170500000|2022-01-03 00:41:40|7586.6|7583.8|7586.9|7584.1|7587.6|7584.8|7586.6|7583.8|17
1641170510000|2022-01-03 00:41:50|7585.6|7582.8|7583.9|7581.1|7585.6|7582.8|7583.6|7580.8|18
1641170520000|2022-01-03 00:42:00|7584.1|7581.3|7584.4|7581.6|7584.6|7581.8|7584.1|7581.3|8
1641170530000|2022-01-03 00:42:10|7584.1|7581.3|7583.9|7581.1|7584.6|7581.8|7583.9|7581.1|2
1641170540000|2022-01-03 00:42:20|7584.4|7581.6|7584.6|7581.8|7584.6|7581.8|7584.4|7581.6|4
1641170550000|2022-01-03 00:42:30|7585.6|7582.8|7586.1|7583.3|7586.1|7583.3|7585.6|7582.8|4
1641170560000|2022-01-03 00:42:40|7586.4|7583.6|7586.4|7583.6|7586.6|7583.8|7586.4|7583.6|4
1641170570000|2022-01-03 00:42:50|7586.1|7583.3|7585.6|7582.8|7586.1|7583.3|7585.6|7582.8|5
1641170580000|2022-01-03 00:43:00|7586.1|7583.3|7587.1|7584.3|7587.6|7584.8|7586.1|7583.3|12
1641170590000|2022-01-03 00:43:10|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|0
1641170600000|2022-01-03 00:43:20|7585.6|7582.8|7584.6|7581.8|7585.6|7582.8|7584.6|7581.8|15
1641170610000|2022-01-03 00:43:30|7585.1|7582.3|7585.6|7582.8|7585.6|7582.8|7584.6|7581.8|1
1641170620000|2022-01-03 00:43:40|||||||||2
1641170640000|2022-01-03 00:44:00|||||||||1
1641170670000|2022-01-03 00:44:30|||||||||2
1641170680000|2022-01-03 00:44:40|7586.1|7583.3|7586.6|7583.8|7586.6|7583.8|7586.1|7583.3|7
1641170690000|2022-01-03 00:44:50|||||||||1
1641170700000|2022-01-03 00:45:00|7586.4|7583.6|7586.1|7583.3|7586.4|7583.6|7586.1|7583.3|4
1641170720000|2022-01-03 00:45:20|7585.9|7583.1|7585.6|7582.8|7586.1|7583.3|7585.6|7582.8|1
1641170730000|2022-01-03 00:45:30|7584.9|7582.1|7584.6|7581.8|7585.1|7582.3|7584.6|7581.8|13
1641170750000|2022-01-03 00:45:50|||||||||2
1641170760000|2022-01-03 00:46:00|7585.1|7582.3|7584.6|7581.8|7585.4|7582.6|7584.6|7581.8|6
1641170790000|2022-01-03 00:46:30|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|1
1641170800000|2022-01-03 00:46:40|7584.6|7581.8|7585.1|7582.3|7585.1|7582.3|7584.6|7581.8|4
1641170810000|2022-01-03 00:46:50|7584.6|7581.8|7584.9|7582.1|7584.9|7582.1|7584.6|7581.8|0
1641170820000|2022-01-03 00:47:00|7585.1|7582.3|7584.1|7581.3|7585.4|7582.6|7583.6|7580.8|13
1641170830000|2022-01-03 00:47:10|7583.6|7580.8|7584.6|7581.8|7584.6|7581.8|7583.6|7580.8|2
1641170840000|2022-01-03 00:47:20|||||||||3
1641170860000|2022-01-03 00:47:40|7584.1|7581.3|7583.9|7581.1|7584.1|7581.3|7583.6|7580.8|2
1641170870000|2022-01-03 00:47:50|7584.1|7581.3|7583.6|7580.8|7584.1|7581.3|7583.6|7580.8|1
1641170900000|2022-01-03 00:48:20|7583.4|7580.6|7582.6|7579.8|7583.4|7580.6|7582.6|7579.8|6
1641170920000|2022-01-03 00:48:40|7583.1|7580.3|7582.6|7579.8|7583.6|7580.8|7582.6|7579.8|7
1641170930000|2022-01-03 00:48:50|7582.9|7580.1|7582.1|7579.3|7583.1|7580.3|7582.1|7579.3|7
1641170940000|2022-01-03 00:49:00|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|3
1641170950000|2022-01-03 00:49:10|7581.4|7578.6|7580.9|7578.1|7581.4|7578.6|7580.9|7578.1|7
1641170960000|2022-01-03 00:49:20|7581.9|7579.1|7582.6|7579.8|7582.6|7579.8|7581.9|7579.1|5
1641170970000|2022-01-03 00:49:30|7582.4|7579.6|7581.6|7578.8|7582.4|7579.6|7581.6|7578.8|1
1641170980000|2022-01-03 00:49:40|7581.9|7579.1|7582.1|7579.3|7582.1|7579.3|7581.9|7579.1|1
1641170990000|2022-01-03 00:49:50|7582.6|7579.8|7582.6|7579.8|7582.9|7580.1|7582.6|7579.8|4
1641171000000|2022-01-03 00:50:00|7582.4|7579.6|7582.6|7579.8|7582.6|7579.8|7581.6|7578.8|5
1641171030000|2022-01-03 00:50:30|||||||||1
1641171040000|2022-01-03 00:50:40|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7581.9|7579.1|6
1641171050000|2022-01-03 00:50:50|7582.1|7579.3|7581.4|7578.6|7582.1|7579.3|7581.1|7578.3|7
1641171060000|2022-01-03 00:51:00|7581.1|7578.3|7580.6|7577.8|7581.1|7578.3|7580.6|7577.8|11
1641171070000|2022-01-03 00:51:10|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|3
1641171080000|2022-01-03 00:51:20|7580.9|7578.1|7581.1|7578.3|7581.1|7578.3|7580.9|7578.1|1
1641171090000|2022-01-03 00:51:30|7581.4|7578.6|7582.1|7579.3|7582.4|7579.6|7581.4|7578.6|11
1641171100000|2022-01-03 00:51:40|7581.6|7578.8|7582.6|7579.8|7582.6|7579.8|7581.6|7578.8|2
1641171110000|2022-01-03 00:51:50|||||||||4
1641171130000|2022-01-03 00:52:10|||||||||1
1641171140000|2022-01-03 00:52:20|7582.1|7579.3|7581.6|7578.8|7582.1|7579.3|7581.6|7578.8|1
1641171150000|2022-01-03 00:52:30|7582.1|7579.3|7581.6|7578.8|7582.1|7579.3|7581.6|7578.8|5
1641171160000|2022-01-03 00:52:40|7581.4|7578.6|7580.6|7577.8|7581.4|7578.6|7580.6|7577.8|0
1641171170000|2022-01-03 00:52:50|7580.4|7577.6|7579.6|7576.8|7580.4|7577.6|7579.6|7576.8|10
1641171180000|2022-01-03 00:53:00|7579.9|7577.1|7578.6|7575.8|7580.1|7577.3|7578.6|7575.8|13
1641171190000|2022-01-03 00:53:10|7578.9|7576.1|7578.6|7575.8|7579.6|7576.8|7578.6|7575.8|3
1641171200000|2022-01-03 00:53:20|7579.1|7576.3|7578.6|7575.8|7579.1|7576.3|7578.6|7575.8|7
1641171210000|2022-01-03 00:53:30|7578.4|7575.6|7578.1|7575.3|7578.4|7575.6|7578.1|7575.3|6
1641171220000|2022-01-03 00:53:40|7577.6|7574.8|7578.1|7575.3|7578.1|7575.3|7577.6|7574.8|3
1641171230000|2022-01-03 00:53:50|7578.4|7575.6|7577.6|7574.8|7578.6|7575.8|7577.6|7574.8|6
1641171240000|2022-01-03 00:54:00|7577.4|7574.6|7576.6|7573.8|7577.4|7574.6|7576.6|7573.8|6
1641171250000|2022-01-03 00:54:10|7576.9|7574.1|7578.1|7575.3|7578.1|7575.3|7576.6|7573.8|23
1641171260000|2022-01-03 00:54:20|7577.6|7574.8|7577.9|7575.1|7578.6|7575.8|7577.6|7574.8|5
1641171270000|2022-01-03 00:54:30|7578.1|7575.3|7578.1|7575.3|7578.1|7575.3|7578.1|7575.3|0
1641171290000|2022-01-03 00:54:50|7577.9|7575.1|7577.9|7575.1|7578.1|7575.3|7577.6|7574.8|0
1641171300000|2022-01-03 00:55:00|7578.1|7575.3|7578.1|7575.3|7578.1|7575.3|7578.1|7575.3|0
1641171310000|2022-01-03 00:55:10|7577.1|7574.3|7577.1|7574.3|7577.1|7574.3|7576.6|7573.8|9
1641171320000|2022-01-03 00:55:20|7577.4|7574.6|7576.6|7573.8|7577.6|7574.8|7576.6|7573.8|2
1641171330000|2022-01-03 00:55:30|7577.6|7574.8|7578.4|7575.6|7578.4|7575.6|7577.6|7574.8|5
1641171340000|2022-01-03 00:55:40|7578.6|7575.8|7578.4|7575.6|7578.6|7575.8|7578.1|7575.3|7
1641171350000|2022-01-03 00:55:50|7578.3|7575.5|7579.1|7576.3|7579.1|7576.3|7578.1|7575.3|6
1641171360000|2022-01-03 00:56:00|7579.3|7576.5|7578.6|7575.8|7579.6|7576.8|7578.6|7575.8|0
1641171370000|2022-01-03 00:56:10|7579.1|7576.3|7578.6|7575.8|7579.1|7576.3|7578.6|7575.8|0
1641171380000|2022-01-03 00:56:20|7578.1|7575.3|7578.1|7575.3|7578.6|7575.8|7578.1|7575.3|3
1641171390000|2022-01-03 00:56:30|7577.6|7574.8|7578.6|7575.8|7578.6|7575.8|7577.6|7574.8|0
1641171400000|2022-01-03 00:56:40|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|2
1641171410000|2022-01-03 00:56:50|7577.1|7574.3|7577.1|7574.3|7577.6|7574.8|7577.1|7574.3|10
1641171420000|2022-01-03 00:57:00|7577.3|7574.5|7577.6|7574.8|7577.6|7574.8|7577.3|7574.5|0
1641171450000|2022-01-03 00:57:30|7578.4|7575.6|7578.6|7575.8|7578.6|7575.8|7578.1|7575.3|9
1641171470000|2022-01-03 00:57:50|7579.1|7576.3|7578.6|7575.8|7579.1|7576.3|7578.6|7575.8|1
1641171480000|2022-01-03 00:58:00|7578.1|7575.3|7578.1|7575.3|7578.3|7575.5|7577.6|7574.8|6
1641171490000|2022-01-03 00:58:10|7577.6|7574.8|7577.4|7574.6|7578.1|7575.3|7577.1|7574.3|47
1641171500000|2022-01-03 00:58:20|7577.1|7574.3|7577.1|7574.3|7577.1|7574.3|7576.6|7573.8|1
1641171510000|2022-01-03 00:58:30|7577.3|7574.5|7577.1|7574.3|7577.3|7574.5|7577.1|7574.3|1
1641171520000|2022-01-03 00:58:40|7576.9|7574.1|7576.6|7573.8|7576.9|7574.1|7576.6|7573.8|0
1641171530000|2022-01-03 00:58:50|7577.1|7574.3|7576.6|7573.8|7577.1|7574.3|7576.6|7573.8|4
1641171540000|2022-01-03 00:59:00|7576.9|7574.1|7577.6|7574.8|7577.6|7574.8|7576.9|7574.1|4
1641171550000|2022-01-03 00:59:10|7577.3|7574.5|7576.6|7573.8|7577.3|7574.5|7576.6|7573.8|2
1641171570000|2022-01-03 00:59:30|7576.8|7574|7574.6|7571.8|7576.9|7574.1|7574.6|7571.8|38
1641171580000|2022-01-03 00:59:40|7574.8|7572|7575.1|7572.3|7575.4|7572.6|7574.6|7571.8|10
1641171590000|2022-01-03 00:59:50|7574.6|7571.8|7574.6|7571.8|7575.4|7572.6|7574.6|7571.8|9
1641171600000|2022-01-03 01:00:00|7574.4|7571.6|7575.8|7573|7576.1|7573.3|7573.9|7571.1|16
1641171610000|2022-01-03 01:00:10|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|0
1641171620000|2022-01-03 01:00:20|||||||||5
1641171630000|2022-01-03 01:00:30|7575.8|7573|7575.8|7573|7575.8|7573|7575.6|7572.8|3
1641171640000|2022-01-03 01:00:40|7576.3|7573.5|7575.9|7573.1|7576.6|7573.8|7575.9|7573.1|13
1641171650000|2022-01-03 01:00:50|7576.1|7573.3|7576.6|7573.8|7577.6|7574.8|7576.1|7573.3|18
1641171660000|2022-01-03 01:01:00|7576.4|7573.6|7575.6|7572.8|7577.1|7574.3|7574.3|7571.5|31
1641171670000|2022-01-03 01:01:10|7574.9|7572.1|7574.6|7571.8|7574.9|7572.1|7574.6|7571.8|11
1641171680000|2022-01-03 01:01:20|7574.4|7571.6|7573.6|7570.8|7574.4|7571.6|7573.6|7570.8|4
1641171690000|2022-01-03 01:01:30|7572.6|7569.8|7569.6|7566.8|7572.6|7569.8|7569.1|7566.3|41
1641171700000|2022-01-03 01:01:40|7570.1|7567.3|7569.1|7566.3|7570.1|7567.3|7568.8|7566|18
1641171710000|2022-01-03 01:01:50|7568.6|7565.8|7568.6|7565.8|7568.6|7565.8|7566.6|7563.8|39
1641171720000|2022-01-03 01:02:00|7567.6|7564.8|7567.8|7565|7567.8|7565|7567.6|7564.8|6
1641171730000|2022-01-03 01:02:10|7567.6|7564.8|7568.6|7565.8|7568.6|7565.8|7567.6|7564.8|11
1641171740000|2022-01-03 01:02:20|7567.3|7564.5|7567.9|7565.1|7567.9|7565.1|7567.3|7564.5|15
1641171750000|2022-01-03 01:02:30|7567.6|7564.8|7565.6|7562.8|7567.6|7564.8|7565.6|7562.8|18
1641171760000|2022-01-03 01:02:40|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|7564.1|7561.3|59
1641171770000|2022-01-03 01:02:50|7565.6|7562.8|7567.4|7564.6|7567.4|7564.6|7564.9|7562.1|16
1641171780000|2022-01-03 01:03:00|7567.1|7564.3|7567.9|7565.1|7569.1|7566.3|7566.9|7564.1|20
1641171790000|2022-01-03 01:03:10|7568.1|7565.3|7567.9|7565.1|7568.4|7565.6|7567.9|7565.1|4
1641171800000|2022-01-03 01:03:20|7568.1|7565.3|7565.6|7562.8|7568.1|7565.3|7565.4|7562.6|10
1641171810000|2022-01-03 01:03:30|7565.4|7562.6|7565.1|7562.3|7565.6|7562.8|7564.9|7562.1|6
1641171820000|2022-01-03 01:03:40|7564.9|7562.1|7565.4|7562.6|7565.4|7562.6|7564.6|7561.8|7
1641171830000|2022-01-03 01:03:50|7565.1|7562.3|7564.6|7561.8|7565.1|7562.3|7564.6|7561.8|11
1641171840000|2022-01-03 01:04:00|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.6|7561.8|5
1641171850000|2022-01-03 01:04:10|7565.1|7562.3|7565.4|7562.6|7565.4|7562.6|7565.1|7562.3|8
1641171870000|2022-01-03 01:04:30|7565.1|7562.3|7563.1|7560.3|7565.1|7562.3|7562.9|7560.1|33
1641171880000|2022-01-03 01:04:40|7562.6|7559.8|7562.4|7559.6|7563.1|7560.3|7561.9|7559.1|67
1641171890000|2022-01-03 01:04:50|7562.6|7559.8|7562.1|7559.3|7563.1|7560.3|7562.1|7559.3|15
1641171900000|2022-01-03 01:05:00|7562.9|7560.1|7565.9|7563.1|7565.9|7563.1|7562.9|7560.1|25
1641171910000|2022-01-03 01:05:10|7565.6|7562.8|7565.1|7562.3|7565.6|7562.8|7565.1|7562.3|1
1641171920000|2022-01-03 01:05:20|7564.6|7561.8|7565.1|7562.3|7565.1|7562.3|7564.4|7561.6|11
1641171930000|2022-01-03 01:05:30|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|3
1641171940000|2022-01-03 01:05:40|7564.4|7561.6|7563.9|7561.1|7564.4|7561.6|7563.6|7560.8|4
1641171950000|2022-01-03 01:05:50|7564.1|7561.3|7565.4|7562.6|7565.4|7562.6|7564.1|7561.3|9
1641171960000|2022-01-03 01:06:00|7565.1|7562.3|7568.1|7565.3|7568.6|7565.8|7565.1|7562.3|35
1641171970000|2022-01-03 01:06:10|7567.6|7564.8|7566.6|7563.8|7567.6|7564.8|7566.6|7563.8|10
1641171980000|2022-01-03 01:06:20|7566.4|7563.6|7565.6|7562.8|7566.4|7563.6|7565.6|7562.8|6
1641171990000|2022-01-03 01:06:30|7566.1|7563.3|7565.9|7563.1|7566.1|7563.3|7565.9|7563.1|4
1641172000000|2022-01-03 01:06:40|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.4|7562.6|4
1641172020000|2022-01-03 01:07:00|7565.4|7562.6|7564.9|7562.1|7565.4|7562.6|7564.6|7561.8|10
1641172030000|2022-01-03 01:07:10|7565.1|7562.3|7564.9|7562.1|7565.1|7562.3|7564.9|7562.1|13
1641172040000|2022-01-03 01:07:20|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|0
1641172060000|2022-01-03 01:07:40|7564.9|7562.1|7564.4|7561.6|7565.6|7562.8|7564.1|7561.3|13
1641172070000|2022-01-03 01:07:50|7564.6|7561.8|7565.6|7562.8|7565.6|7562.8|7563.6|7560.8|13
1641172080000|2022-01-03 01:08:00|7565.4|7562.6|7565.6|7562.8|7565.6|7562.8|7564.4|7561.6|6
1641172090000|2022-01-03 01:08:10|7565.4|7562.6|7565.4|7562.6|7565.6|7562.8|7565.1|7562.3|4
1641172100000|2022-01-03 01:08:20|7565.6|7562.8|7566.6|7563.8|7567.1|7564.3|7565.6|7562.8|2
1641172110000|2022-01-03 01:08:30|7566.9|7564.1|7567.4|7564.6|7567.6|7564.8|7566.9|7564.1|7
1641172120000|2022-01-03 01:08:40|7567.6|7564.8|7567.4|7564.6|7567.9|7565.1|7566.9|7564.1|11
1641172130000|2022-01-03 01:08:50|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|2
1641172140000|2022-01-03 01:09:00|7567.4|7564.6|7567.4|7564.6|7567.4|7564.6|7567.4|7564.6|7
1641172150000|2022-01-03 01:09:10|7567.6|7564.8|7567.4|7564.6|7567.6|7564.8|7567.4|7564.6|1
1641172160000|2022-01-03 01:09:20|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|4
1641172170000|2022-01-03 01:09:30|7567.1|7564.3|7566.6|7563.8|7567.1|7564.3|7566.6|7563.8|6
1641172180000|2022-01-03 01:09:40|7566.4|7563.6|7564.6|7561.8|7566.4|7563.6|7564.6|7561.8|14
1641172190000|2022-01-03 01:09:50|7564.8|7562|7564.6|7561.8|7564.9|7562.1|7564.6|7561.8|3
1641172200000|2022-01-03 01:10:00|7564.8|7562|7564.6|7561.8|7564.8|7562|7564.6|7561.8|4
1641172230000|2022-01-03 01:10:30|7563.6|7560.8|7564.1|7561.3|7564.3|7561.5|7563.6|7560.8|7
1641172240000|2022-01-03 01:10:40|7563.9|7561.1|7564.9|7562.1|7565.6|7562.8|7563.6|7560.8|10
1641172260000|2022-01-03 01:11:00|7564.1|7561.3|7564.6|7561.8|7564.6|7561.8|7563.9|7561.1|2
1641172270000|2022-01-03 01:11:10|7564.1|7561.3|7564.9|7562.1|7565.4|7562.6|7563.6|7560.8|1
1641172280000|2022-01-03 01:11:20|7565.4|7562.6|7565.6|7562.8|7565.6|7562.8|7565.4|7562.6|0
1641172290000|2022-01-03 01:11:30|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|0
1641172300000|2022-01-03 01:11:40|7565.6|7562.8|7565.4|7562.6|7565.6|7562.8|7565.4|7562.6|1
1641172310000|2022-01-03 01:11:50|7565.1|7562.3|7563.6|7560.8|7565.1|7562.3|7563.6|7560.8|5
1641172320000|2022-01-03 01:12:00|7564.1|7561.3|7563.6|7560.8|7564.6|7561.8|7563.6|7560.8|28
1641172330000|2022-01-03 01:12:10|7564.6|7561.8|7562.6|7559.8|7564.6|7561.8|7562.6|7559.8|20
1641172340000|2022-01-03 01:12:20|7562.8|7560|7562.6|7559.8|7563.6|7560.8|7562.6|7559.8|4
1641172350000|2022-01-03 01:12:30|7562.8|7560|7563.6|7560.8|7563.6|7560.8|7562.6|7559.8|3
1641172360000|2022-01-03 01:12:40|7563.8|7561|7565.6|7562.8|7565.6|7562.8|7563.8|7561|13
1641172370000|2022-01-03 01:12:50|7565.4|7562.6|7564.1|7561.3|7565.6|7562.8|7563.9|7561.1|7
1641172380000|2022-01-03 01:13:00|7563.9|7561.1|7562.6|7559.8|7564.1|7561.3|7562.6|7559.8|7
1641172390000|2022-01-03 01:13:10|7561.9|7559.1|7561.6|7558.8|7562.6|7559.8|7561.6|7558.8|11
1641172400000|2022-01-03 01:13:20|7561.8|7559|7560.6|7557.8|7561.8|7559|7560.6|7557.8|9
1641172410000|2022-01-03 01:13:30|7560.4|7557.6|7557.4|7554.6|7560.4|7557.6|7557.1|7554.3|28
1641172420000|2022-01-03 01:13:40|7557.1|7554.3|7557.6|7554.8|7558.6|7555.8|7557.1|7554.3|19
1641172430000|2022-01-03 01:13:50|7557.8|7555|7559.4|7556.6|7559.4|7556.6|7557.6|7554.8|15
1641172440000|2022-01-03 01:14:00|7559.1|7556.3|7562.4|7559.6|7562.6|7559.8|7559.1|7556.3|14
1641172450000|2022-01-03 01:14:10|7562.6|7559.8|7562.6|7559.8|7562.6|7559.8|7562.6|7559.8|0
1641172460000|2022-01-03 01:14:20|7562.9|7560.1|7562.6|7559.8|7562.9|7560.1|7562.6|7559.8|3
1641172470000|2022-01-03 01:14:30|7562.9|7560.1|7562.6|7559.8|7562.9|7560.1|7562.6|7559.8|3
1641172480000|2022-01-03 01:14:40|7562.8|7560|7562.8|7560|7563.1|7560.3|7562.6|7559.8|3
1641172490000|2022-01-03 01:14:50|7563.6|7560.8|7564.6|7561.8|7564.6|7561.8|7563.6|7560.8|14
1641172500000|2022-01-03 01:15:00|7564.1|7561.3|7564.6|7561.8|7564.6|7561.8|7563.9|7561.1|8
1641172520000|2022-01-03 01:15:20|7565.1|7562.3|7563.9|7561.1|7565.6|7562.8|7563.9|7561.1|27
1641172530000|2022-01-03 01:15:30|7562.4|7559.6|7562.6|7559.8|7562.6|7559.8|7562.1|7559.3|10
1641172540000|2022-01-03 01:15:40|7562.4|7559.6|7559.6|7556.8|7562.4|7559.6|7558.9|7556.1|23
1641172550000|2022-01-03 01:15:50|7559.8|7557|7559.9|7557.1|7559.9|7557.1|7559.8|7557|5
1641172560000|2022-01-03 01:16:00|7560.6|7557.8|7562.4|7559.6|7562.6|7559.8|7560.6|7557.8|27
1641172570000|2022-01-03 01:16:10|7562.6|7559.8|7562.6|7559.8|7563.4|7560.6|7562.4|7559.6|10
1641172580000|2022-01-03 01:16:20|7562.4|7559.6|7562.6|7559.8|7562.6|7559.8|7562.1|7559.3|2
1641172590000|2022-01-03 01:16:30|7563.1|7560.3|7563.6|7560.8|7563.6|7560.8|7563.1|7560.3|6
1641172600000|2022-01-03 01:16:40|7563.4|7560.6|7563.1|7560.3|7563.4|7560.6|7562.9|7560.1|11
1641172610000|2022-01-03 01:16:50|7562.9|7560.1|7563.1|7560.3|7563.1|7560.3|7562.9|7560.1|0
1641172620000|2022-01-03 01:17:00|7562.9|7560.1|7565.6|7562.8|7566.6|7563.8|7562.9|7560.1|11
1641172630000|2022-01-03 01:17:10|7565.4|7562.6|7564.4|7561.6|7565.4|7562.6|7564.4|7561.6|2
1641172640000|2022-01-03 01:17:20|7564.1|7561.3|7563.1|7560.3|7564.1|7561.3|7563.1|7560.3|6
1641172650000|2022-01-03 01:17:30|7562.9|7560.1|7563.6|7560.8|7563.6|7560.8|7562.9|7560.1|1
1641172660000|2022-01-03 01:17:40|7564.3|7561.5|7565.6|7562.8|7565.6|7562.8|7564.3|7561.5|2
1641172670000|2022-01-03 01:17:50|7565.8|7563|7565.6|7562.8|7565.8|7563|7565.6|7562.8|0
1641172680000|2022-01-03 01:18:00|7565.8|7563|7565.6|7562.8|7566.1|7563.3|7565.6|7562.8|4
1641172690000|2022-01-03 01:18:10|7565.8|7563|7565.6|7562.8|7565.8|7563|7565.6|7562.8|1
1641172700000|2022-01-03 01:18:20|7565.3|7562.5|7565.1|7562.3|7565.6|7562.8|7564.9|7562.1|10
1641172710000|2022-01-03 01:18:30|7565.3|7562.5|7565.6|7562.8|7565.6|7562.8|7565.3|7562.5|1
1641172720000|2022-01-03 01:18:40|7565.1|7562.3|7564.6|7561.8|7565.1|7562.3|7564.6|7561.8|1
1641172730000|2022-01-03 01:18:50|7564.8|7562|7565.6|7562.8|7565.8|7563|7564.6|7561.8|4
1641172740000|2022-01-03 01:19:00|7565.9|7563.1|7564.6|7561.8|7565.9|7563.1|7564.6|7561.8|11
1641172750000|2022-01-03 01:19:10|7564.8|7562|7564.6|7561.8|7565.1|7562.3|7564.6|7561.8|5
1641172760000|2022-01-03 01:19:20|7565.3|7562.5|7566.6|7563.8|7566.6|7563.8|7565.3|7562.5|7
1641172780000|2022-01-03 01:19:40|7567.3|7564.5|7568.6|7565.8|7568.6|7565.8|7567.3|7564.5|22
1641172790000|2022-01-03 01:19:50|7569.8|7567|7570.6|7567.8|7570.6|7567.8|7569.8|7567|30
1641172800000|2022-01-03 01:20:00|7571.1|7568.3|7571.1|7568.3|7571.6|7568.8|7570.8|7568|16
1641172810000|2022-01-03 01:20:10|7571.3|7568.5|7572.6|7569.8|7572.6|7569.8|7570.6|7567.8|21
1641172820000|2022-01-03 01:20:20|7572.3|7569.5|7573.6|7570.8|7573.8|7571|7572.3|7569.5|23
1641172830000|2022-01-03 01:20:30|7573.3|7570.5|7573.6|7570.8|7574.3|7571.5|7573.3|7570.5|11
1641172840000|2022-01-03 01:20:40|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|3
1641172850000|2022-01-03 01:20:50|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|0
1641172860000|2022-01-03 01:21:00|7573.1|7570.3|7574.3|7571.5|7574.6|7571.8|7572.8|7570|10
1641172870000|2022-01-03 01:21:10|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.1|7571.3|2
1641172880000|2022-01-03 01:21:20|7574.3|7571.5|7573.8|7571|7574.6|7571.8|7573.8|7571|8
1641172890000|2022-01-03 01:21:30|7574.3|7571.5|7576.3|7573.5|7576.3|7573.5|7574.3|7571.5|22
1641172900000|2022-01-03 01:21:40|7576.1|7573.3|7576.3|7573.5|7576.3|7573.5|7576.1|7573.3|11
1641172910000|2022-01-03 01:21:50|7576.1|7573.3|7577.3|7574.5|7577.6|7574.8|7575.8|7573|13
1641172920000|2022-01-03 01:22:00|7577.1|7574.3|7577.8|7575|7578.1|7575.3|7577.1|7574.3|24
1641172930000|2022-01-03 01:22:10|7578.1|7575.3|7577.8|7575|7578.3|7575.5|7577.8|7575|3
1641172940000|2022-01-03 01:22:20|7578.3|7575.5|7578.6|7575.8|7579.6|7576.8|7578.3|7575.5|9
1641172950000|2022-01-03 01:22:30|7579.1|7576.3|7578.8|7576|7579.6|7576.8|7578.8|7576|8
1641172960000|2022-01-03 01:22:40|7579.3|7576.5|7580.6|7577.8|7580.6|7577.8|7579.3|7576.5|22
1641172970000|2022-01-03 01:22:50|7580.3|7577.5|7580.1|7577.3|7580.6|7577.8|7580.1|7577.3|8
1641172980000|2022-01-03 01:23:00|7579.8|7577|7580.6|7577.8|7580.6|7577.8|7579.8|7577|17
1641172990000|2022-01-03 01:23:10|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|7579.8|7577|7
1641173000000|2022-01-03 01:23:20|7579.8|7577|7578.6|7575.8|7580.1|7577.3|7578.1|7575.3|15
1641173010000|2022-01-03 01:23:30|7578.3|7575.5|7578.6|7575.8|7578.6|7575.8|7578.1|7575.3|12
1641173020000|2022-01-03 01:23:40|7578.8|7576|7578.6|7575.8|7578.8|7576|7578.6|7575.8|0
1641173030000|2022-01-03 01:23:50|7578.8|7576|7579.6|7576.8|7579.8|7577|7578.8|7576|12
1641173040000|2022-01-03 01:24:00|7578.1|7575.3|7575.8|7573|7578.1|7575.3|7575.6|7572.8|45
1641173050000|2022-01-03 01:24:10|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7574.8|7572|11
1641173060000|2022-01-03 01:24:20|7576.1|7573.3|7576.6|7573.8|7576.6|7573.8|7576.1|7573.3|3
1641173070000|2022-01-03 01:24:30|7577.1|7574.3|7577.6|7574.8|7577.6|7574.8|7577.1|7574.3|3
1641173080000|2022-01-03 01:24:40|7576.8|7574|7578.8|7576|7578.8|7576|7576.8|7574|18
1641173090000|2022-01-03 01:24:50|||||||||1
1641173100000|2022-01-03 01:25:00|7579.1|7576.3|7579.6|7576.8|7579.6|7576.8|7578.8|7576|6
1641173110000|2022-01-03 01:25:10|7580.1|7577.3|7580.1|7577.3|7580.6|7577.8|7580.1|7577.3|4
1641173120000|2022-01-03 01:25:20|7579.8|7577|7578.1|7575.3|7579.8|7577|7578.1|7575.3|7
1641173130000|2022-01-03 01:25:30|7578.6|7575.8|7577.1|7574.3|7578.6|7575.8|7577.1|7574.3|10
1641173140000|2022-01-03 01:25:40|7576.8|7574|7576.8|7574|7576.8|7574|7576.8|7574|1
1641173150000|2022-01-03 01:25:50|7577.1|7574.3|7577.1|7574.3|7577.1|7574.3|7577.1|7574.3|1
1641173160000|2022-01-03 01:26:00|||||||||1
1641173170000|2022-01-03 01:26:10|7576.8|7574|7577.1|7574.3|7577.6|7574.8|7576.8|7574|6
1641173180000|2022-01-03 01:26:20|7577.3|7574.5|7576.8|7574|7577.6|7574.8|7576.8|7574|2
1641173200000|2022-01-03 01:26:40|7576.4|7573.6|7575.6|7572.8|7576.4|7573.6|7575.6|7572.8|8
1641173210000|2022-01-03 01:26:50|||||||||3
1641173220000|2022-01-03 01:27:00|7576.1|7573.3|7576.8|7574|7577.6|7574.8|7576.1|7573.3|9
1641173230000|2022-01-03 01:27:10|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|3
1641173250000|2022-01-03 01:27:30|7577.3|7574.5|7575.8|7573|7577.3|7574.5|7575.8|7573|4
1641173260000|2022-01-03 01:27:40|||||||||1
1641173270000|2022-01-03 01:27:50|||||||||1
1641173280000|2022-01-03 01:28:00|7576.1|7573.3|7576.8|7574|7577.1|7574.3|7576.1|7573.3|11
1641173290000|2022-01-03 01:28:10|||||||||2
1641173300000|2022-01-03 01:28:20|7577.1|7574.3|7577.1|7574.3|7577.6|7574.8|7577.1|7574.3|6
1641173310000|2022-01-03 01:28:30|7576.8|7574|7576.8|7574|7576.8|7574|7576.8|7574|2
1641173320000|2022-01-03 01:28:40|7577.6|7574.8|7576.8|7574|7577.6|7574.8|7576.8|7574|6
1641173330000|2022-01-03 01:28:50|7576.3|7573.5|7575.8|7573|7576.8|7574|7575.8|7573|2
1641173340000|2022-01-03 01:29:00|7576.1|7573.3|7576.6|7573.8|7576.8|7574|7576.1|7573.3|5
1641173350000|2022-01-03 01:29:10|7576.8|7574|7576.8|7574|7577.6|7574.8|7576.8|7574|6
1641173360000|2022-01-03 01:29:20|7576.6|7573.8|7576.1|7573.3|7576.6|7573.8|7576.1|7573.3|0
1641173370000|2022-01-03 01:29:30|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|0
1641173380000|2022-01-03 01:29:40|7576.1|7573.3|7577.6|7574.8|7577.6|7574.8|7576.1|7573.3|8
1641173390000|2022-01-03 01:29:50|7577.1|7574.3|7577.6|7574.8|7577.6|7574.8|7576.6|7573.8|5
1641173400000|2022-01-03 01:30:00|7577.8|7575|7578.1|7575.3|7578.6|7575.8|7577.8|7575|11
1641173410000|2022-01-03 01:30:10|7578.6|7575.8|7578.6|7575.8|7578.6|7575.8|7578.6|7575.8|2
1641173420000|2022-01-03 01:30:20|7578.3|7575.5|7579.3|7576.5|7579.6|7576.8|7578.3|7575.5|13
1641173430000|2022-01-03 01:30:30|7579.6|7576.8|7578.1|7575.3|7579.6|7576.8|7578.1|7575.3|1
1641173440000|2022-01-03 01:30:40|7578.3|7575.5|7579.1|7576.3|7579.6|7576.8|7578.3|7575.5|12
1641173450000|2022-01-03 01:30:50|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.1|7576.3|4
1641173460000|2022-01-03 01:31:00|7579.1|7576.3|7578.8|7576|7579.1|7576.3|7578.8|7576|6
1641173470000|2022-01-03 01:31:10|7579.1|7576.3|7578.8|7576|7579.1|7576.3|7578.8|7576|0
1641173480000|2022-01-03 01:31:20|7579.1|7576.3|7578.1|7575.3|7579.3|7576.5|7577.8|7575|3
1641173490000|2022-01-03 01:31:30|7577.8|7575|7577.8|7575|7577.8|7575|7577.8|7575|0
1641173500000|2022-01-03 01:31:40|7578.1|7575.3|7577.6|7574.8|7578.1|7575.3|7577.6|7574.8|6
1641173510000|2022-01-03 01:31:50|7577.1|7574.3|7576.6|7573.8|7577.1|7574.3|7575.8|7573|11
1641173520000|2022-01-03 01:32:00|7577.1|7574.3|7575.8|7573|7577.3|7574.5|7575.8|7573|3
1641173540000|2022-01-03 01:32:20|7575.6|7572.8|7575.1|7572.3|7575.6|7572.8|7574.8|7572|5
1641173550000|2022-01-03 01:32:30|7574.8|7572|7575.6|7572.8|7575.6|7572.8|7574.8|7572|4
1641173560000|2022-01-03 01:32:40|7576.6|7573.8|7575.3|7572.5|7576.6|7573.8|7575.3|7572.5|21
1641173570000|2022-01-03 01:32:50|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|7574.8|7572|2
1641173580000|2022-01-03 01:33:00|7574.8|7572|7574.8|7572|7574.8|7572|7574.8|7572|1
1641173590000|2022-01-03 01:33:10|||||||||4
1641173600000|2022-01-03 01:33:20|7575.3|7572.5|7574.8|7572|7575.3|7572.5|7574.8|7572|5
1641173610000|2022-01-03 01:33:30|7574.4|7571.6|7574.6|7571.8|7574.6|7571.8|7573.8|7571|8
1641173620000|2022-01-03 01:33:40|7574.3|7571.5|7573.8|7571|7574.6|7571.8|7573.8|7571|1
1641173630000|2022-01-03 01:33:50|7573.6|7570.8|7574.6|7571.8|7574.6|7571.8|7573.6|7570.8|7
1641173640000|2022-01-03 01:34:00|7574.3|7571.5|7574.3|7571.5|7574.6|7571.8|7574.3|7571.5|2
1641173650000|2022-01-03 01:34:10|7574.1|7571.3|7574.1|7571.3|7574.6|7571.8|7573.8|7571|4
1641173660000|2022-01-03 01:34:20|7574.6|7571.8|7574.1|7571.3|7574.6|7571.8|7574.1|7571.3|6
1641173670000|2022-01-03 01:34:30|7573.8|7571|7575.6|7572.8|7575.6|7572.8|7573.8|7571|12
1641173680000|2022-01-03 01:34:40|7575.3|7572.5|7573.8|7571|7575.3|7572.5|7573.8|7571|4
1641173690000|2022-01-03 01:34:50|7573.6|7570.8|7572.6|7569.8|7573.9|7571.1|7572.6|7569.8|19
1641173700000|2022-01-03 01:35:00|7572.8|7570|7573.8|7571|7574.6|7571.8|7572.8|7570|14
1641173710000|2022-01-03 01:35:10|||||||||1
1641173720000|2022-01-03 01:35:20|||||||||2
1641173730000|2022-01-03 01:35:30|7574.3|7571.5|7574.6|7571.8|7574.6|7571.8|7574.3|7571.5|4
1641173760000|2022-01-03 01:36:00|7573.8|7571|7570.6|7567.8|7573.8|7571|7569.8|7567|22
1641173770000|2022-01-03 01:36:10|7570.1|7567.3|7569.8|7567|7570.1|7567.3|7569.6|7566.8|6
1641173780000|2022-01-03 01:36:20|7569.6|7566.8|7569.8|7567|7570.6|7567.8|7569.3|7566.5|9
1641173790000|2022-01-03 01:36:30|7569.6|7566.8|7569.6|7566.8|7570.6|7567.8|7569.6|7566.8|13
1641173800000|2022-01-03 01:36:40|7569.8|7567|7567.1|7564.3|7569.8|7567|7566.8|7564|35
1641173810000|2022-01-03 01:36:50|7567.3|7564.5|7567.1|7564.3|7568.6|7565.8|7567.1|7564.3|13
1641173820000|2022-01-03 01:37:00|7567.6|7564.8|7566.6|7563.8|7567.6|7564.8|7566.1|7563.3|16
1641173830000|2022-01-03 01:37:10|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|4
1641173840000|2022-01-03 01:37:20|7566.1|7563.3|7565.6|7562.8|7566.4|7563.3|7565.3|7562.4|29
1641173850000|2022-01-03 01:37:30|7565.3|7562.5|7563.8|7561|7565.6|7562.8|7563.1|7560.3|25
1641173860000|2022-01-03 01:37:40|7564.1|7561.3|7564.6|7561.8|7564.6|7561.8|7564.1|7561.3|4
1641173870000|2022-01-03 01:37:50|7564.3|7561.5|7565.8|7563|7566.8|7564|7564.3|7561.5|15
1641173880000|2022-01-03 01:38:00|7565.1|7562.3|7562.8|7560|7565.1|7562.3|7561.8|7559|39
1641173900000|2022-01-03 01:38:20|||||||||3
1641173910000|2022-01-03 01:38:30|7563.3|7560.5|7562.1|7559.3|7563.3|7560.5|7562.1|7559.3|7
1641173920000|2022-01-03 01:38:40|7561.8|7559|7562.3|7559.5|7562.6|7559.8|7561.8|7559|6
1641173930000|2022-01-03 01:38:50|7562.6|7559.8|7562.6|7559.8|7562.6|7559.8|7562.3|7559.5|1
1641173950000|2022-01-03 01:39:10|7562.1|7559.3|7561.6|7558.8|7562.3|7559.5|7561.6|7558.8|7
1641173960000|2022-01-03 01:39:20|7561.8|7559|7560.8|7558|7561.8|7559|7560.1|7557.3|22
1641173970000|2022-01-03 01:39:30|7561.1|7558.3|7561.6|7558.8|7561.6|7558.8|7561.1|7558.3|6
1641173980000|2022-01-03 01:39:40|7561.8|7559|7560.8|7558|7562.6|7559.8|7560.6|7557.8|11
1641173990000|2022-01-03 01:39:50|7560.6|7557.8|7560.6|7557.8|7561.1|7558.3|7559.6|7556.8|15
1641174000000|2022-01-03 01:40:00|7560.3|7557.5|7559.8|7557|7560.3|7557.5|7559.8|7557|2
1641174010000|2022-01-03 01:40:10|7559.6|7556.8|7558.1|7555.3|7559.6|7556.8|7558.1|7555.3|12
1641174020000|2022-01-03 01:40:20|7557.4|7554.6|7555.8|7553|7557.4|7554.6|7555.8|7553|64
1641174030000|2022-01-03 01:40:30|7556.1|7553.3|7555.6|7552.8|7556.1|7553.3|7555.6|7552.8|2
1641174040000|2022-01-03 01:40:40|7556.1|7553.3|7553.1|7550.3|7557.4|7554.6|7552.8|7550|97
1641174050000|2022-01-03 01:40:50|7552.6|7549.8|7553.6|7550.8|7553.8|7551|7552.3|7549.5|30
1641174060000|2022-01-03 01:41:00|7553.3|7550.5|7551.6|7548.8|7553.3|7550.5|7550.6|7547.8|45
1641174070000|2022-01-03 01:41:10|7551.8|7549|7552.6|7549.8|7552.8|7550|7551.8|7549|7
1641174080000|2022-01-03 01:41:20|7553.3|7550.5|7553.1|7550.3|7553.3|7550.5|7553.1|7550.3|7
1641174090000|2022-01-03 01:41:30|7552.8|7550|7552.1|7549.3|7552.8|7550|7552.1|7549.3|19
1641174100000|2022-01-03 01:41:40|||||||||3
1641174110000|2022-01-03 01:41:50|7551.6|7548.8|7551.1|7548.3|7551.6|7548.8|7550.6|7547.8|18
1641174120000|2022-01-03 01:42:00|7550.6|7547.8|7545.1|7542.3|7550.6|7547.8|7545.1|7542.3|84
1641174130000|2022-01-03 01:42:10|7545.3|7542.5|7544.6|7541.8|7546.1|7543.3|7543.8|7541|45
1641174140000|2022-01-03 01:42:20|7544.3|7541.5|7544.6|7541.8|7545.6|7542.8|7544.3|7541.5|21
1641174150000|2022-01-03 01:42:30|7544.8|7542|7545.8|7543|7546.6|7543.8|7544.8|7542|16
1641174160000|2022-01-03 01:42:40|||||||||2
1641174170000|2022-01-03 01:42:50|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|3
1641174180000|2022-01-03 01:43:00|7544.1|7541.3|7543.3|7540.5|7544.1|7541.3|7543.1|7540.3|36
1641174190000|2022-01-03 01:43:10|7543.6|7540.8|7544.6|7541.8|7544.6|7541.8|7543.1|7540.3|38
1641174200000|2022-01-03 01:43:20|7545.1|7542.3|7544.6|7541.8|7545.6|7542.8|7544.6|7541.8|16
1641174210000|2022-01-03 01:43:30|7544.3|7541.5|7543.1|7540.3|7544.3|7541.5|7542.3|7539.5|22
1641174220000|2022-01-03 01:43:40|7542.8|7540|7542.6|7539.8|7542.8|7540|7541.8|7539|7
1641174230000|2022-01-03 01:43:50|7542.3|7539.5|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|4
1641174240000|2022-01-03 01:44:00|7540.8|7538|7540.6|7537.8|7540.8|7538|7539.6|7536.8|43
1641174250000|2022-01-03 01:44:10|7541.3|7538.5|7541.6|7538.8|7541.8|7539|7540.1|7537.3|28
1641174260000|2022-01-03 01:44:20|7543.3|7540.5|7544.3|7541.5|7544.6|7541.8|7543.3|7540.5|24
1641174270000|2022-01-03 01:44:30|7544.6|7541.8|7544.6|7541.8|7545.6|7542.8|7544.6|7541.8|18
1641174280000|2022-01-03 01:44:40|7544.3|7541.5|7543.8|7541|7544.3|7541.5|7543.6|7540.8|11
1641174290000|2022-01-03 01:44:50|7544.3|7541.5|7544.8|7542|7545.8|7543|7544.3|7541.5|13
1641174300000|2022-01-03 01:45:00|7544.6|7541.8|7541.1|7538.3|7544.6|7541.8|7540.8|7538|21
1641174310000|2022-01-03 01:45:10|7540.8|7538|7542.6|7539.8|7542.6|7539.8|7540.8|7538|14
1641174320000|2022-01-03 01:45:20|||||||||5
1641174330000|2022-01-03 01:45:30|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7540.8|7538|12
1641174340000|2022-01-03 01:45:40|7541.6|7538.8|7541.1|7538.3|7542.6|7539.8|7541.1|7538.3|7
1641174350000|2022-01-03 01:45:50|7540.8|7538|7540.8|7538|7541.1|7538.3|7540.8|7538|1
1641174360000|2022-01-03 01:46:00|7540.6|7537.8|7537.3|7534.5|7540.6|7537.8|7537.3|7534.5|25
1641174370000|2022-01-03 01:46:10|7537.6|7534.8|7538.6|7535.8|7538.6|7535.8|7537.6|7534.8|10
1641174380000|2022-01-03 01:46:20|7538.8|7536|7538.6|7535.8|7538.8|7536|7538.6|7535.8|7
1641174390000|2022-01-03 01:46:30|7538.8|7536|7541.6|7538.8|7541.6|7538.8|7538.6|7535.8|10
1641174400000|2022-01-03 01:46:40|7540.8|7538|7543.6|7540.8|7543.6|7540.8|7540.8|7538|10
1641174410000|2022-01-03 01:46:50|7543.1|7540.3|7543.6|7540.8|7543.6|7540.8|7543.1|7540.3|11
1641174420000|2022-01-03 01:47:00|7543.3|7540.5|7542.1|7539.3|7543.3|7540.5|7542.1|7539.3|11
1641174430000|2022-01-03 01:47:10|7541.8|7539|7542.6|7539.8|7542.6|7539.8|7541.8|7539|1
1641174440000|2022-01-03 01:47:20|7543.1|7540.3|7543.6|7540.8|7543.6|7540.8|7543.1|7540.3|10
1641174450000|2022-01-03 01:47:30|7544.1|7541.3|7543.8|7541|7544.3|7541.5|7543.3|7540.5|10
1641174460000|2022-01-03 01:47:40|7543.6|7540.8|7544.1|7541.3|7544.3|7541.5|7543.6|7540.8|5
1641174470000|2022-01-03 01:47:50|7544.3|7541.5|7544.1|7541.3|7544.6|7541.8|7543.8|7541|4
1641174480000|2022-01-03 01:48:00|7543.8|7541|7542.6|7539.8|7543.8|7541|7542.1|7539.3|17
1641174490000|2022-01-03 01:48:10|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.8|7539|11
1641174500000|2022-01-03 01:48:20|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|2
1641174510000|2022-01-03 01:48:30|||||||||1
1641174520000|2022-01-03 01:48:40|||||||||2
1641174530000|2022-01-03 01:48:50|7541.8|7539|7541.8|7539|7542.6|7539.8|7541.8|7539|1
1641174540000|2022-01-03 01:49:00|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|0
1641174550000|2022-01-03 01:49:10|7542.6|7539.8|7543.1|7540.3|7543.6|7540.8|7542.6|7539.8|12
1641174560000|2022-01-03 01:49:20|7542.8|7540|7543.6|7540.8|7543.6|7540.8|7542.8|7540|3
1641174570000|2022-01-03 01:49:30|||||||||1
1641174580000|2022-01-03 01:49:40|||||||||2
1641174590000|2022-01-03 01:49:50|7543.3|7540.5|7543.6|7540.8|7543.6|7540.8|7542.8|7540|10
1641174600000|2022-01-03 01:50:00|7543.1|7540.3|7542.6|7539.8|7543.1|7540.3|7542.6|7539.8|0
1641174610000|2022-01-03 01:50:10|7543.3|7540.5|7541.6|7538.8|7543.3|7540.5|7540.8|7538|27
1641174620000|2022-01-03 01:50:20|||||||||2
1641174630000|2022-01-03 01:50:30|7541.8|7539|7541.6|7538.8|7541.8|7539|7541.6|7538.8|0
1641174640000|2022-01-03 01:50:40|7541.8|7539|7541.6|7538.8|7541.8|7539|7541.6|7538.8|0
1641174650000|2022-01-03 01:50:50|7541.8|7539|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|12
1641174660000|2022-01-03 01:51:00|7541.8|7539|7542.6|7539.8|7542.6|7539.8|7541.8|7539|8
1641174670000|2022-01-03 01:51:10|7542.3|7539.5|7543.6|7540.8|7543.6|7540.8|7542.1|7539.3|6
1641174690000|2022-01-03 01:51:30|7543.8|7541|7545.6|7542.8|7545.6|7542.8|7543.6|7540.8|17
1641174700000|2022-01-03 01:51:40|7545.8|7543|7547.1|7544.3|7547.6|7544.8|7545.8|7543|43
1641174710000|2022-01-03 01:51:50|7547.3|7544.5|7546.6|7543.8|7547.6|7544.8|7545.8|7543|6
1641174720000|2022-01-03 01:52:00|7546.8|7544|7548.3|7545.5|7548.3|7545.5|7546.3|7543.5|15
1641174730000|2022-01-03 01:52:10|7548.6|7545.8|7548.6|7545.8|7548.8|7546|7548.3|7545.5|17
1641174740000|2022-01-03 01:52:20|7548.3|7545.5|7548.6|7545.8|7548.6|7545.8|7548.1|7545.3|1
1641174750000|2022-01-03 01:52:30|7548.3|7545.5|7548.6|7545.8|7548.6|7545.8|7548.1|7545.3|10
1641174760000|2022-01-03 01:52:40|7549.3|7546.5|7550.1|7547.3|7550.8|7548|7549.3|7546.5|11
1641174770000|2022-01-03 01:52:50|7549.8|7547|7549.8|7547|7549.8|7547|7549.1|7546.3|7
1641174780000|2022-01-03 01:53:00|7550.1|7547.3|7550.3|7547.5|7550.3|7547.5|7550.1|7547.3|3
1641174790000|2022-01-03 01:53:10|7550.1|7547.3|7550.1|7547.3|7550.1|7547.3|7550.1|7547.3|1
1641174800000|2022-01-03 01:53:20|7550.6|7547.8|7551.8|7549|7551.8|7549|7550.3|7547.5|15
1641174810000|2022-01-03 01:53:30|7552.1|7549.3|7551.1|7548.3|7553.1|7550.3|7551.1|7548.3|23
1641174820000|2022-01-03 01:53:40|7550.6|7547.8|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|4
1641174830000|2022-01-03 01:53:50|7550.8|7548|7550.1|7547.3|7550.8|7548|7550.1|7547.3|8
1641174840000|2022-01-03 01:54:00|7549.8|7547|7551.6|7548.8|7551.6|7548.8|7549.8|7547|19
1641174850000|2022-01-03 01:54:10|7552.1|7549.3|7551.1|7548.3|7552.1|7549.3|7551.1|7548.3|5
1641174860000|2022-01-03 01:54:20|7550.8|7548|7550.8|7548|7551.1|7548.3|7550.1|7547.3|5
1641174870000|2022-01-03 01:54:30|7550.6|7547.8|7548.3|7545.5|7550.6|7547.8|7548.1|7545.3|16
1641174880000|2022-01-03 01:54:40|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|7548.3|7545.5|3
1641174890000|2022-01-03 01:54:50|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7548.1|7545.3|4
1641174900000|2022-01-03 01:55:00|7548.6|7545.8|7547.8|7545|7548.6|7545.8|7547.8|7545|2
1641174910000|2022-01-03 01:55:10|7548.1|7545.3|7548.1|7545.3|7548.1|7545.3|7548.1|7545.3|1
1641174930000|2022-01-03 01:55:30|7548.3|7545.5|7549.6|7546.8|7549.6|7546.8|7548.3|7545.5|8
1641174940000|2022-01-03 01:55:40|7549.3|7546.5|7549.3|7546.5|7549.6|7546.8|7549.3|7546.5|0
1641174950000|2022-01-03 01:55:50|7549.1|7546.3|7549.3|7546.5|7549.3|7546.5|7549.1|7546.3|0
1641174960000|2022-01-03 01:56:00|7549.1|7546.3|7548.6|7545.8|7549.1|7546.3|7548.1|7545.3|6
1641174970000|2022-01-03 01:56:10|7548.3|7545.5|7548.1|7545.3|7548.3|7545.5|7548.1|7545.3|2
1641174980000|2022-01-03 01:56:20|7547.1|7544.3|7546.1|7543.3|7547.1|7544.3|7546.1|7543.3|10
1641174990000|2022-01-03 01:56:30|7546.6|7543.8|7547.8|7545|7547.8|7545|7546.6|7543.8|3
1641175000000|2022-01-03 01:56:40|7547.6|7544.8|7547.8|7545|7548.1|7545.3|7547.6|7544.8|3
1641175010000|2022-01-03 01:56:50|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|2
1641175020000|2022-01-03 01:57:00|7548.1|7545.3|7547.6|7544.8|7548.1|7545.3|7547.3|7544.5|3
1641175030000|2022-01-03 01:57:10|7547.8|7545|7548.1|7545.3|7548.1|7545.3|7547.8|7545|1
1641175040000|2022-01-03 01:57:20|7547.8|7545|7547.8|7545|7547.8|7545|7547.8|7545|0
1641175050000|2022-01-03 01:57:30|7547.6|7544.8|7546.6|7543.8|7547.6|7544.8|7546.6|7543.8|2
1641175060000|2022-01-03 01:57:40|7546.3|7543.5|7547.8|7545|7547.8|7545|7546.3|7543.5|4
1641175090000|2022-01-03 01:58:10|7547.3|7544.5|7546.3|7543.5|7547.6|7544.8|7546.3|7543.5|13
1641175100000|2022-01-03 01:58:20|7546.6|7543.8|7547.6|7544.8|7547.8|7545|7546.6|7543.8|13
1641175110000|2022-01-03 01:58:30|7547.3|7544.5|7546.3|7543.5|7547.6|7544.8|7546.1|7543.3|5
1641175120000|2022-01-03 01:58:40|7546.1|7543.3|7546.3|7543.5|7546.3|7543.5|7546.1|7543.3|1
1641175130000|2022-01-03 01:58:50|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|7546.1|7543.3|0
1641175140000|2022-01-03 01:59:00|7546.3|7543.5|7545.6|7542.8|7546.3|7543.5|7545.3|7542.5|9
1641175150000|2022-01-03 01:59:10|7545.3|7542.5|7545.6|7542.8|7545.6|7542.8|7544.1|7541.3|12
1641175160000|2022-01-03 01:59:20|7546.1|7543.3|7545.3|7542.5|7546.1|7543.3|7545.3|7542.5|2
1641175170000|2022-01-03 01:59:30|7545.6|7542.8|7547.1|7544.3|7547.1|7544.3|7545.6|7542.8|7
1641175180000|2022-01-03 01:59:40|7547.6|7544.8|7548.1|7545.3|7548.1|7545.3|7547.3|7544.5|14
1641175190000|2022-01-03 01:59:50|7547.8|7545|7548.6|7545.8|7548.6|7545.8|7547.1|7544.3|6
1641175200000|2022-01-03 02:00:00|7548.1|7545.3|7545.8|7543|7548.1|7545.3|7545.8|7543|14
1641175210000|2022-01-03 02:00:10|7546.1|7543.3|7545.8|7543|7546.6|7543.8|7545.6|7542.8|18
1641175220000|2022-01-03 02:00:20|7545.6|7542.8|7546.1|7543.3|7546.1|7543.3|7544.8|7542|4
1641175230000|2022-01-03 02:00:30|7545.8|7543|7545.8|7543|7545.8|7543|7545.3|7542.5|3
1641175240000|2022-01-03 02:00:40|7545.6|7542.8|7545.6|7542.8|7546.1|7543.3|7545.6|7542.8|6
1641175250000|2022-01-03 02:00:50|7545.3|7542.5|7545.1|7542.3|7545.3|7542.5|7545.1|7542.3|22
1641175260000|2022-01-03 02:01:00|7544.8|7542|7541.1|7538.3|7544.8|7542|7541.1|7538.3|25
1641175270000|2022-01-03 02:01:10|7541.3|7538.5|7540.1|7537.3|7541.6|7538.8|7540.1|7537.3|7
1641175280000|2022-01-03 02:01:20|7540.8|7538|7540.3|7537.5|7540.8|7538|7540.1|7537.3|11
1641175290000|2022-01-03 02:01:30|7540.6|7537.8|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|1
1641175300000|2022-01-03 02:01:40|7539.8|7537|7540.8|7538|7540.8|7538|7539.8|7537|9
1641175310000|2022-01-03 02:01:50|7541.1|7538.3|7540.8|7538|7541.1|7538.3|7540.8|7538|1
1641175320000|2022-01-03 02:02:00|7540.6|7537.8|7540.1|7537.3|7540.8|7538|7540.1|7537.3|5
1641175330000|2022-01-03 02:02:10|7540.3|7537.5|7540.6|7537.8|7540.6|7537.8|7540.3|7537.5|4
1641175340000|2022-01-03 02:02:20|7540.1|7537.3|7538.1|7535.3|7540.1|7537.3|7538.1|7535.3|33
1641175350000|2022-01-03 02:02:30|7537.6|7534.8|7536.1|7533.3|7537.6|7534.8|7535.8|7533|45
1641175360000|2022-01-03 02:02:40|7535.8|7533|7535.1|7532.3|7535.8|7533|7533.8|7531|49
1641175370000|2022-01-03 02:02:50|7534.3|7531.5|7533.3|7530.5|7534.3|7531.5|7533.3|7530.5|21
1641175380000|2022-01-03 02:03:00|7533.6|7530.8|7533.3|7530.5|7534.1|7531.3|7533.3|7530.5|29
1641175390000|2022-01-03 02:03:10|7532.3|7529.5|7531.1|7528.3|7533.1|7530.3|7530.1|7527.3|57
1641175400000|2022-01-03 02:03:20|7532.1|7529.3|7531.1|7528.3|7532.1|7529.3|7530.3|7527.5|16
1641175410000|2022-01-03 02:03:30|7530.8|7528|7531.8|7529|7532.1|7529.3|7530.3|7527.5|31
1641175420000|2022-01-03 02:03:40|7532.1|7529.3|7531.1|7528.3|7532.1|7529.3|7531.1|7528.3|3
1641175430000|2022-01-03 02:03:50|7531.3|7528.5|7532.1|7529.3|7532.3|7529.5|7531.3|7528.5|7
1641175440000|2022-01-03 02:04:00|7532.3|7529.5|7533.6|7530.8|7533.6|7530.8|7532.3|7529.5|15
1641175450000|2022-01-03 02:04:10|7533.8|7531|7533.8|7531|7534.1|7531.3|7533.3|7530.5|4
1641175460000|2022-01-03 02:04:20|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7533.1|7530.3|6
1641175470000|2022-01-03 02:04:30|7533.8|7531|7532.1|7529.3|7534.1|7531.3|7531.8|7529|21
1641175480000|2022-01-03 02:04:40|||||||||1
1641175490000|2022-01-03 02:04:50|7532.3|7529.5|7533.1|7530.3|7533.1|7530.3|7532.3|7529.5|2
1641175500000|2022-01-03 02:05:00|7533.6|7530.8|7531.1|7528.3|7534.1|7531.3|7531.1|7528.3|18
1641175510000|2022-01-03 02:05:10|||||||||3
1641175520000|2022-01-03 02:05:20|7531.3|7528.5|7531.8|7529|7532.1|7529.3|7531.1|7528.3|6
1641175530000|2022-01-03 02:05:30|7531.6|7528.8|7533.1|7530.3|7533.1|7530.3|7531.6|7528.8|3
1641175550000|2022-01-03 02:05:50|7533.3|7530.5|7535.1|7532.3|7535.1|7532.3|7533.1|7530.3|21
1641175560000|2022-01-03 02:06:00|7534.8|7532|7534.1|7531.3|7534.8|7532|7534.1|7531.3|11
1641175580000|2022-01-03 02:06:20|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|6
1641175590000|2022-01-03 02:06:30|7535.8|7533|7535.1|7532.3|7535.8|7533|7535.1|7532.3|9
1641175600000|2022-01-03 02:06:40|7534.8|7532|7533.1|7530.3|7534.8|7532|7533.1|7530.3|26
1641175610000|2022-01-03 02:06:50|7533.3|7530.5|7533.1|7530.3|7533.8|7531|7533.1|7530.3|8
1641175620000|2022-01-03 02:07:00|7532.3|7529.5|7531.3|7528.5|7532.3|7529.5|7530.8|7528|10
1641175630000|2022-01-03 02:07:10|7531.8|7529|7531.1|7528.3|7531.8|7529|7531.1|7528.3|7
1641175640000|2022-01-03 02:07:20|7531.3|7528.5|7533.1|7530.3|7533.1|7530.3|7531.3|7528.5|11
1641175650000|2022-01-03 02:07:30|7532.8|7530|7533.1|7530.3|7533.1|7530.3|7532.6|7529.8|3
1641175660000|2022-01-03 02:07:40|7533.3|7530.5|7535.3|7532.5|7535.3|7532.5|7533.3|7530.5|19
1641175670000|2022-01-03 02:07:50|7536.1|7533.3|7536.3|7533.5|7536.3|7533.5|7536.1|7533.3|5
1641175680000|2022-01-03 02:08:00|7536.1|7533.3|7534.1|7531.3|7536.1|7533.3|7534.1|7531.3|11
1641175690000|2022-01-03 02:08:10|7535.3|7532.5|7536.1|7533.3|7536.1|7533.3|7535.3|7532.5|8
1641175700000|2022-01-03 02:08:20|7535.8|7533|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|2
1641175710000|2022-01-03 02:08:30|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7536.1|7533.3|6
1641175720000|2022-01-03 02:08:40|7536.1|7533.3|7537.1|7534.3|7537.3|7534.5|7536.1|7533.3|14
1641175730000|2022-01-03 02:08:50|7536.6|7533.8|7535.1|7532.3|7536.6|7533.8|7534.6|7531.8|16
1641175740000|2022-01-03 02:09:00|7534.6|7531.8|7531.3|7528.5|7534.6|7531.8|7531.1|7528.3|20
1641175750000|2022-01-03 02:09:10|7531.1|7528.3|7531.1|7528.3|7531.3|7528.5|7530.1|7527.3|9
1641175760000|2022-01-03 02:09:20|||||||||2
1641175770000|2022-01-03 02:09:30|7531.3|7528.5|7532.1|7529.3|7532.1|7529.3|7531.3|7528.5|9
1641175780000|2022-01-03 02:09:40|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|2
1641175790000|2022-01-03 02:09:50|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|3
1641175800000|2022-01-03 02:10:00|7531.6|7528.8|7531.1|7528.3|7532.1|7529.3|7531.1|7528.3|61
1641175810000|2022-01-03 02:10:10|7531.3|7528.5|7531.8|7529|7532.1|7529.3|7531.3|7528.5|5
1641175820000|2022-01-03 02:10:20|7532.1|7529.3|7531.3|7528.5|7532.1|7529.3|7531.3|7528.5|4
1641175830000|2022-01-03 02:10:30|7531.6|7528.8|7531.8|7529|7532.1|7529.3|7531.3|7528.5|5
1641175840000|2022-01-03 02:10:40|7531.3|7528.5|7530.1|7527.3|7531.6|7528.8|7530.1|7527.3|3
1641175850000|2022-01-03 02:10:50|7531.1|7528.3|7532.1|7529.3|7532.1|7529.3|7530.6|7527.8|8
1641175860000|2022-01-03 02:11:00|7531.3|7528.5|7530.1|7527.3|7531.6|7528.8|7530.1|7527.3|6
1641175870000|2022-01-03 02:11:10|7530.3|7527.5|7531.1|7528.3|7531.6|7528.8|7530.1|7527.3|40
1641175880000|2022-01-03 02:11:20|7530.3|7527.5|7531.1|7528.3|7531.1|7528.3|7530.3|7527.5|59
1641175900000|2022-01-03 02:11:40|7531.6|7528.8|7533.1|7530.3|7533.8|7531|7531.1|7528.3|14
1641175910000|2022-01-03 02:11:50|7532.8|7530|7533.1|7530.3|7533.1|7530.3|7532.8|7530|1
1641175920000|2022-01-03 02:12:00|7532.8|7530|7531.1|7528.3|7532.8|7530|7531.1|7528.3|13
1641175930000|2022-01-03 02:12:10|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.1|7528.3|5
1641175950000|2022-01-03 02:12:30|7531.6|7528.8|7533.3|7530.5|7533.6|7530.8|7531.6|7528.8|6
1641175960000|2022-01-03 02:12:40|7533.8|7531|7535.1|7532.3|7535.1|7532.3|7533.8|7531|11
1641175970000|2022-01-03 02:12:50|||||||||3
1641175980000|2022-01-03 02:13:00|7534.8|7532|7535.1|7532.3|7535.1|7532.3|7534.1|7531.3|9
1641175990000|2022-01-03 02:13:10|7536.1|7533.3|7535.1|7532.3|7536.1|7533.3|7535.1|7532.3|7
1641176000000|2022-01-03 02:13:20|7535.3|7532.5|7535.6|7532.8|7535.6|7532.8|7535.3|7532.5|2
1641176010000|2022-01-03 02:13:30|7535.3|7532.5|7535.1|7532.3|7535.3|7532.5|7535.1|7532.3|6
1641176020000|2022-01-03 02:13:40|||||||||1
1641176030000|2022-01-03 02:13:50|7534.6|7531.8|7535.1|7532.3|7535.3|7532.5|7533.3|7530.5|13
1641176050000|2022-01-03 02:14:10|7535.3|7532.5|7536.1|7533.3|7536.1|7533.3|7535.3|7532.5|1
1641176060000|2022-01-03 02:14:20|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.8|7534|9
1641176070000|2022-01-03 02:14:30|7536.3|7533.5|7536.1|7533.3|7536.3|7533.5|7535.8|7533|9
1641176080000|2022-01-03 02:14:40|7535.6|7532.8|7538.1|7535.3|7538.1|7535.3|7535.3|7532.5|50
1641176090000|2022-01-03 02:14:50|7537.6|7534.8|7536.1|7533.3|7538.1|7535.3|7535.1|7532.3|29
1641176100000|2022-01-03 02:15:00|7536.3|7533.5|7537.1|7534.3|7537.6|7534.8|7536.3|7533.5|5
1641176110000|2022-01-03 02:15:10|7536.6|7533.8|7536.3|7533.5|7537.1|7534.3|7536.1|7533.3|8
1641176120000|2022-01-03 02:15:20|7536.1|7533.3|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|1
1641176130000|2022-01-03 02:15:30|7535.6|7532.8|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|1
1641176140000|2022-01-03 02:15:40|7535.1|7532.3|7535.8|7533|7536.1|7533.3|7535.1|7532.3|2
1641176150000|2022-01-03 02:15:50|7535.6|7532.8|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|1
1641176160000|2022-01-03 02:16:00|7536.6|7533.8|7537.6|7534.8|7538.1|7535.3|7536.6|7533.8|11
1641176170000|2022-01-03 02:16:10|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|2
1641176180000|2022-01-03 02:16:20|7537.8|7535|7537.8|7535|7538.8|7536|7537.8|7535|19
1641176190000|2022-01-03 02:16:30|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.1|7534.3|9
1641176200000|2022-01-03 02:16:40|7538.1|7535.3|7538.1|7535.3|7539.1|7536.3|7537.3|7534.5|15
1641176210000|2022-01-03 02:16:50|7538.3|7535.5|7537.6|7534.8|7538.3|7535.5|7537.6|7534.8|3
1641176240000|2022-01-03 02:17:20|7538.1|7535.3|7536.1|7533.3|7538.1|7535.3|7535.6|7532.8|6
1641176250000|2022-01-03 02:17:30|7535.8|7533|7535.1|7532.3|7536.1|7533.3|7535.1|7532.3|7
1641176260000|2022-01-03 02:17:40|7535.3|7532.5|7537.1|7534.3|7537.3|7534.5|7535.3|7532.5|25
1641176270000|2022-01-03 02:17:50|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|2
1641176280000|2022-01-03 02:18:00|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|0
1641176290000|2022-01-03 02:18:10|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|7537.1|7534.3|4
1641176300000|2022-01-03 02:18:20|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|0
1641176310000|2022-01-03 02:18:30|||||||||5
1641176320000|2022-01-03 02:18:40|7538.3|7535.5|7538.6|7535.8|7538.6|7535.8|7538.3|7535.5|2
1641176330000|2022-01-03 02:18:50|7538.3|7535.5|7537.6|7534.8|7538.3|7535.5|7537.6|7534.8|1
1641176340000|2022-01-03 02:19:00|7537.8|7535|7538.1|7535.3|7538.1|7535.3|7537.1|7534.3|3
1641176350000|2022-01-03 02:19:10|7539.1|7536.3|7538.1|7535.3|7539.1|7536.3|7538.1|7535.3|8
1641176370000|2022-01-03 02:19:30|7537.3|7534.5|7538.1|7535.3|7538.1|7535.3|7537.1|7534.3|8
1641176380000|2022-01-03 02:19:40|7537.6|7534.8|7537.1|7534.3|7538.1|7535.3|7537.1|7534.3|6
1641176390000|2022-01-03 02:19:50|7537.3|7534.5|7536.6|7533.8|7537.3|7534.5|7536.6|7533.8|10
1641176400000|2022-01-03 02:20:00|7536.1|7533.3|7537.1|7534.3|7537.1|7534.3|7536.1|7533.3|2
1641176410000|2022-01-03 02:20:10|7538.1|7535.3|7537.1|7534.3|7538.1|7535.3|7537.1|7534.3|12
1641176420000|2022-01-03 02:20:20|7537.3|7534.5|7538.1|7535.3|7538.1|7535.3|7537.3|7534.5|1
1641176430000|2022-01-03 02:20:30|7537.6|7534.8|7537.1|7534.3|7538.1|7535.3|7537.1|7534.3|0
1641176440000|2022-01-03 02:20:40|7537.3|7534.5|7537.6|7534.8|7538.1|7535.3|7537.1|7534.3|5
1641176460000|2022-01-03 02:21:00|7537.3|7534.5|7537.1|7534.3|7537.3|7534.5|7536.1|7533.3|3
1641176470000|2022-01-03 02:21:10|7538.3|7535.5|7538.1|7535.3|7538.3|7535.5|7538.1|7535.3|4
1641176480000|2022-01-03 02:21:20|||||||||8
1641176500000|2022-01-03 02:21:40|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|2
1641176510000|2022-01-03 02:21:50|7538.1|7535.3|7539.1|7536.3|7539.1|7536.3|7538.1|7535.3|4
1641176520000|2022-01-03 02:22:00|7538.8|7536|7539.1|7536.3|7539.1|7536.3|7538.3|7535.5|2
1641176530000|2022-01-03 02:22:10|7538.8|7536|7538.8|7536|7538.8|7536|7538.5|7535.7|13
1641176540000|2022-01-03 02:22:20|7538.6|7535.8|7538.1|7535.3|7539.1|7536.3|7538.1|7535.3|5
1641176550000|2022-01-03 02:22:30|7538.6|7535.8|7540.8|7538|7540.8|7538|7538.6|7535.8|6
1641176560000|2022-01-03 02:22:40|7540.5|7537.7|7540.6|7537.8|7541.1|7538.3|7540.1|7537.3|30
1641176570000|2022-01-03 02:22:50|7540.1|7537.3|7541.1|7538.3|7541.1|7538.3|7540.1|7537.3|2
1641176580000|2022-01-03 02:23:00|7540.6|7537.8|7541.1|7538.3|7541.1|7538.3|7540.3|7537.5|12
1641176590000|2022-01-03 02:23:10|7540.1|7537.3|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|6
1641176600000|2022-01-03 02:23:20|7539.1|7536.3|7538.6|7535.8|7539.1|7536.3|7538.1|7535.3|12
1641176610000|2022-01-03 02:23:30|7538.1|7535.3|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|4
1641176620000|2022-01-03 02:23:40|7538.3|7535.5|7538.1|7535.3|7538.3|7535.5|7538.1|7535.3|5
1641176630000|2022-01-03 02:23:50|7537.8|7535|7539.1|7536.3|7539.6|7536.8|7537.8|7535|2
1641176640000|2022-01-03 02:24:00|7538.8|7536|7539.3|7536.5|7539.3|7536.5|7538.8|7536|1
1641176650000|2022-01-03 02:24:10|7539.6|7536.8|7539.6|7536.8|7540.1|7537.3|7539.1|7536.3|0
1641176670000|2022-01-03 02:24:30|7539.3|7536.5|7538.6|7535.8|7539.3|7536.5|7538.3|7535.5|1
1641176680000|2022-01-03 02:24:40|7538.8|7536|7538.6|7535.8|7539.1|7536.3|7538.3|7535.5|2
1641176690000|2022-01-03 02:24:50|7538.8|7536|7539.3|7536.5|7539.5|7536.7|7538.6|7535.8|2
1641176700000|2022-01-03 02:25:00|7539.1|7536.3|7538.1|7535.3|7539.1|7536.3|7538.1|7535.3|4
1641176720000|2022-01-03 02:25:20|7537.8|7535|7538.1|7535.3|7538.1|7535.3|7537.5|7534.7|7
1641176730000|2022-01-03 02:25:30|7537.8|7535|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|1
1641176740000|2022-01-03 02:25:40|7537.8|7535|7537.6|7534.8|7537.8|7535|7537.6|7534.8|2
1641176750000|2022-01-03 02:25:50|7537.8|7535|7537.1|7534.3|7537.8|7535|7537.1|7534.3|2
1641176760000|2022-01-03 02:26:00|7537.6|7534.8|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|1
1641176770000|2022-01-03 02:26:10|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|1
1641176780000|2022-01-03 02:26:20|7538.1|7535.3|7538.1|7535.3|7538.6|7535.8|7538.1|7535.3|2
1641176790000|2022-01-03 02:26:30|7537.8|7535|7537.3|7534.5|7537.8|7535|7537.1|7534.3|1
1641176800000|2022-01-03 02:26:40|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|0
1641176810000|2022-01-03 02:26:50|7537.3|7534.5|7537.1|7534.3|7537.3|7534.5|7537.1|7534.3|0
1641176820000|2022-01-03 02:27:00|7537.3|7534.5|7537.1|7534.3|7537.3|7534.5|7537.1|7534.3|0
1641176830000|2022-01-03 02:27:10|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|6
1641176850000|2022-01-03 02:27:30|7536.6|7533.8|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|5
1641176860000|2022-01-03 02:27:40|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.3|7533.5|4
1641176870000|2022-01-03 02:27:50|7536.3|7533.5|7536.6|7533.8|7537.1|7534.3|7536.3|7533.5|1
1641176880000|2022-01-03 02:28:00|7536.1|7533.3|7536.3|7533.5|7536.3|7533.5|7536.1|7533.3|0
1641176890000|2022-01-03 02:28:10|7536.8|7534|7537.1|7534.3|7537.1|7534.3|7536.3|7533.5|2
1641176900000|2022-01-03 02:28:20|7536.3|7533.5|7532.3|7529.5|7536.3|7533.5|7531.1|7528.3|35
1641176910000|2022-01-03 02:28:30|7532.1|7529.3|7533.1|7530.3|7533.3|7530.5|7532.1|7529.3|5
1641176920000|2022-01-03 02:28:40|7533.6|7530.8|7533.6|7530.8|7534.1|7531.3|7533.1|7530.3|6
1641176930000|2022-01-03 02:28:50|7533.1|7530.3|7534.1|7531.3|7534.1|7531.3|7533.1|7530.3|5
1641176940000|2022-01-03 02:29:00|7533.8|7531|7533.1|7530.3|7534.1|7531.3|7533.1|7530.3|8
1641176950000|2022-01-03 02:29:10|7533.6|7530.8|7533.1|7530.3|7533.8|7531|7533.1|7530.3|4
1641176960000|2022-01-03 02:29:20|7532.8|7530|7533.1|7530.3|7533.1|7530.3|7532.1|7529.3|9
1641176970000|2022-01-03 02:29:30|7533.6|7530.8|7533.1|7530.3|7533.6|7530.8|7533.1|7530.3|1
1641176980000|2022-01-03 02:29:40|7533.3|7530.5|7532.6|7529.8|7533.8|7531|7532.3|7529.5|6
1641176990000|2022-01-03 02:29:50|7532.1|7529.3|7533.1|7530.3|7533.1|7530.3|7532.1|7529.3|4
1641177000000|2022-01-03 02:30:00|7533.3|7530.5|7533.8|7531|7534.3|7531.5|7533.3|7530.5|22
1641177010000|2022-01-03 02:30:10|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1641177020000|2022-01-03 02:30:20|7532.1|7529.3|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|4
1641177030000|2022-01-03 02:30:30|7531.6|7528.8|7531.1|7528.3|7532.1|7529.3|7531.1|7528.3|20
1641177040000|2022-01-03 02:30:40|||||||||1
1641177050000|2022-01-03 02:30:50|7531.3|7528.5|7531.6|7528.8|7531.8|7529|7531.1|7528.3|16
1641177060000|2022-01-03 02:31:00|7531.3|7528.5|7532.3|7529.5|7533.1|7530.3|7531.3|7528.5|7
1641177070000|2022-01-03 02:31:10|7532.1|7529.3|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|1
1641177080000|2022-01-03 02:31:20|7531.3|7528.5|7532.1|7529.3|7532.6|7529.8|7531.1|7528.3|6
1641177090000|2022-01-03 02:31:30|7532.3|7529.5|7531.6|7528.8|7532.3|7529.5|7531.1|7528.3|6
1641177100000|2022-01-03 02:31:40|7531.3|7528.5|7531.6|7528.8|7532.1|7529.3|7531.1|7528.3|1
1641177110000|2022-01-03 02:31:50|7531.8|7529|7532.8|7530|7533.1|7530.3|7531.8|7529|2
1641177120000|2022-01-03 02:32:00|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7532.3|7529.5|5
1641177130000|2022-01-03 02:32:10|7532.6|7529.8|7534.6|7531.8|7534.8|7532|7532.6|7529.8|16
1641177140000|2022-01-03 02:32:20|7534.3|7531.5|7534.5|7531.7|7534.8|7532|7534.1|7531.3|5
1641177150000|2022-01-03 02:32:30|7534.8|7532|7535.8|7533|7535.8|7533|7534.3|7531.5|11
1641177160000|2022-01-03 02:32:40|7535.3|7532.5|7536.3|7533.5|7537.1|7534.3|7535.3|7532.5|9
1641177170000|2022-01-03 02:32:50|7536.8|7534|7540.1|7537.3|7540.1|7537.3|7536.8|7534|32
1641177180000|2022-01-03 02:33:00|7540.3|7537.5|7539.3|7536.5|7540.3|7537.5|7539.1|7536.3|12
1641177190000|2022-01-03 02:33:10|7539.5|7536.7|7539.6|7536.8|7540.1|7537.3|7539.1|7536.3|8
1641177200000|2022-01-03 02:33:20|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|2
1641177210000|2022-01-03 02:33:30|7538.1|7535.3|7540.1|7537.3|7540.1|7537.3|7538.1|7535.3|9
1641177220000|2022-01-03 02:33:40|7539.8|7537|7540.1|7537.3|7540.1|7537.3|7539.3|7536.5|5
1641177230000|2022-01-03 02:33:50|||||||||2
1641177250000|2022-01-03 02:34:10|7540.5|7537.7|7540.8|7538|7540.8|7538|7540.5|7537.7|2
1641177260000|2022-01-03 02:34:20|7540.3|7537.5|7541.1|7538.3|7541.1|7538.3|7540.1|7537.3|4
1641177270000|2022-01-03 02:34:30|7541.3|7538.5|7541.8|7539|7542.1|7539.3|7541.3|7538.5|21
1641177280000|2022-01-03 02:34:40|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7541.8|7539|1
1641177290000|2022-01-03 02:34:50|7542.8|7540|7543.3|7540.5|7543.3|7540.5|7542.8|7540|22
1641177300000|2022-01-03 02:35:00|7543.5|7540.7|7543.1|7540.3|7544.1|7541.3|7542.3|7539.5|22
1641177320000|2022-01-03 02:35:20|7542.8|7540|7542.1|7539.3|7543.1|7540.3|7541.8|7539|16
1641177330000|2022-01-03 02:35:30|7541.8|7539|7542.1|7539.3|7542.1|7539.3|7541.8|7539|3
1641177340000|2022-01-03 02:35:40|7542.3|7539.5|7541.1|7538.3|7542.3|7539.5|7541.1|7538.3|10
1641177360000|2022-01-03 02:36:00|||||||||1
1641177380000|2022-01-03 02:36:20|||||||||1
1641177390000|2022-01-03 02:36:30|7541.3|7538.5|7540.8|7538|7541.3|7538.5|7540.8|7538|15
1641177400000|2022-01-03 02:36:40|7540.1|7537.3|7540.3|7537.5|7540.3|7537.5|7540.1|7537.3|1
1641177410000|2022-01-03 02:36:50|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|0
1641177420000|2022-01-03 02:37:00|||||||||1
1641177430000|2022-01-03 02:37:10|||||||||1
1641177440000|2022-01-03 02:37:20|7539.8|7537|7539.6|7536.8|7540.3|7537.5|7539.6|7536.8|9
1641177450000|2022-01-03 02:37:30|7539.3|7536.5|7540.1|7537.3|7540.1|7537.3|7539.3|7536.5|0
1641177460000|2022-01-03 02:37:40|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|2
1641177480000|2022-01-03 02:38:00|7541.8|7539|7542.1|7539.3|7542.1|7539.3|7541.8|7539|7
1641177490000|2022-01-03 02:38:10|7542.8|7540|7542.1|7539.3|7542.8|7540|7542.1|7539.3|2
1641177500000|2022-01-03 02:38:20|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|1
1641177510000|2022-01-03 02:38:30|7542.1|7539.3|7541.8|7539|7542.1|7539.3|7541.8|7539|0
1641177520000|2022-01-03 02:38:40|7541.3|7538.5|7540.3|7537.5|7541.3|7538.5|7540.1|7537.3|8
1641177530000|2022-01-03 02:38:50|7540.1|7537.3|7541.8|7539|7541.8|7539|7540.1|7537.3|2
1641177540000|2022-01-03 02:39:00|7541.6|7538.8|7541.3|7538.5|7541.8|7539|7541.3|7538.5|7
1641177550000|2022-01-03 02:39:10|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|0
1641177560000|2022-01-03 02:39:20|7540.6|7537.8|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|10
1641177570000|2022-01-03 02:39:30|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.1|7537.3|1
1641177580000|2022-01-03 02:39:40|7540.5|7537.7|7540.3|7537.5|7541.1|7538.3|7540.3|7537.5|0
1641177590000|2022-01-03 02:39:50|7540.1|7537.3|7540.3|7537.5|7540.3|7537.5|7540.1|7537.3|2
1641177630000|2022-01-03 02:40:30|7540.5|7537.7|7540.3|7537.5|7540.8|7538|7540.3|7537.5|4
1641177650000|2022-01-03 02:40:50|7540.5|7537.7|7542.6|7539.8|7542.8|7540|7540.5|7537.7|8
1641177660000|2022-01-03 02:41:00|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|0
1641177670000|2022-01-03 02:41:10|7542.6|7539.8|7542.3|7539.5|7542.6|7539.8|7542.3|7539.5|2
1641177680000|2022-01-03 02:41:20|7542.1|7539.3|7542.3|7539.5|7542.8|7540|7542.1|7539.3|1
1641177690000|2022-01-03 02:41:30|7542.1|7539.3|7541.8|7539|7542.1|7539.3|7541.6|7538.8|10
1641177700000|2022-01-03 02:41:40|7541.6|7538.8|7540.8|7538|7541.6|7538.8|7540.1|7537.3|3
1641177710000|2022-01-03 02:41:50|7540.3|7537.5|7539.6|7536.8|7540.8|7538|7539.6|7536.8|5
1641177720000|2022-01-03 02:42:00|7539.3|7536.5|7539.3|7536.5|7540.1|7537.3|7539.3|7536.5|6
1641177730000|2022-01-03 02:42:10|7539.6|7536.8|7539.8|7537|7539.8|7537|7539.6|7536.8|0
1641177750000|2022-01-03 02:42:30|7541.1|7538.3|7540.3|7537.5|7541.1|7538.3|7540.3|7537.5|12
1641177760000|2022-01-03 02:42:40|7540.6|7537.8|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|1
1641177770000|2022-01-03 02:42:50|7540.3|7537.5|7540.1|7537.3|7540.8|7538|7540.1|7537.3|2
1641177780000|2022-01-03 02:43:00|7540.3|7537.5|7540.1|7537.3|7540.3|7537.5|7540.1|7537.3|0
1641177790000|2022-01-03 02:43:10|7539.6|7536.8|7540.1|7537.3|7540.3|7537.5|7539.6|7536.8|4
1641177800000|2022-01-03 02:43:20|7540.3|7537.5|7540.1|7537.3|7540.3|7537.5|7540.1|7537.3|0
1641177810000|2022-01-03 02:43:30|7539.8|7537|7540.1|7537.3|7540.1|7537.3|7539.6|7536.8|0
1641177830000|2022-01-03 02:43:50|7540.3|7537.5|7540.1|7537.3|7540.3|7537.5|7540.1|7537.3|1
1641177840000|2022-01-03 02:44:00|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|8
1641177850000|2022-01-03 02:44:10|||||||||3
1641177860000|2022-01-03 02:44:20|7539.5|7536.7|7539.3|7536.5|7539.6|7536.8|7539.3|7536.5|1
1641177870000|2022-01-03 02:44:30|7539.6|7536.8|7540.1|7537.3|7540.3|7537.5|7539.6|7536.8|6
1641177880000|2022-01-03 02:44:40|7539.8|7537|7540|7537.2|7540|7537.2|7539.8|7537|0
1641177890000|2022-01-03 02:44:50|7539.3|7536.5|7538.3|7535.5|7539.3|7536.5|7538|7535.2|14
1641177900000|2022-01-03 02:45:00|7538.8|7536|7538.8|7536|7538.8|7536|7538.3|7535.5|0
1641177910000|2022-01-03 02:45:10|7539|7536.2|7539|7536.2|7539.5|7536.7|7539|7536.2|6
1641177920000|2022-01-03 02:45:20|7538.8|7536|7538|7535.2|7538.8|7536|7538|7535.2|2
1641177930000|2022-01-03 02:45:30|7538.3|7535.5|7538|7535.2|7538.8|7536|7538|7535.2|1
1641177940000|2022-01-03 02:45:40|||||||||1
1641177960000|2022-01-03 02:46:00|7538.5|7535.7|7539.5|7536.7|7539.5|7536.7|7538.5|7535.7|6
1641177970000|2022-01-03 02:46:10|7539.3|7536.5|7539.5|7536.7|7540|7537.2|7539|7536.2|3
1641177980000|2022-01-03 02:46:20|7539.3|7536.5|7539|7536.2|7539.3|7536.5|7539|7536.2|1
1641177990000|2022-01-03 02:46:30|7539.3|7536.5|7540|7537.2|7540|7537.2|7539|7536.2|1
1641178000000|2022-01-03 02:46:40|7539.8|7537|7543|7540.2|7543|7540.2|7539.8|7537|26
1641178010000|2022-01-03 02:46:50|7542|7539.2|7541.8|7539|7542|7539.2|7541.8|7539|1
1641178020000|2022-01-03 02:47:00|7541.3|7538.5|7542|7539.2|7542|7539.2|7541|7538.2|2
1641178040000|2022-01-03 02:47:20|7541|7538.2|7541|7538.2|7541|7538.2|7541|7538.2|2
1641178050000|2022-01-03 02:47:30|7540.8|7538|7541.8|7539|7542|7539.2|7540.8|7538|1
1641178060000|2022-01-03 02:47:40|7541.6|7538.8|7541|7538.2|7541.6|7538.8|7541|7538.2|0
1641178080000|2022-01-03 02:48:00|7540.5|7537.7|7540.3|7537.5|7540.5|7537.7|7540|7537.2|3
1641178090000|2022-01-03 02:48:10|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1641178110000|2022-01-03 02:48:30|7540.8|7538|7540.8|7538|7541|7538.2|7540.8|7538|0
1641178120000|2022-01-03 02:48:40|7540|7537.2|7540|7537.2|7540|7537.2|7540|7537.2|0
1641178130000|2022-01-03 02:48:50|7540.3|7537.5|7540|7537.2|7540.3|7537.5|7540|7537.2|1
1641178140000|2022-01-03 02:49:00|7539.6|7536.8|7537|7534.2|7539.6|7536.8|7537|7534.2|8
1641178150000|2022-01-03 02:49:10|||||||||1
1641178160000|2022-01-03 02:49:20|||||||||2
1641178180000|2022-01-03 02:49:40|7536|7533.2|7535|7532.2|7536|7533.2|7535|7532.2|13
1641178190000|2022-01-03 02:49:50|7535.3|7532.5|7534.3|7531.5|7535.3|7532.5|7534.3|7531.5|15
1641178200000|2022-01-03 02:50:00|7534|7531.2|7535|7532.2|7535|7532.2|7534|7531.2|8
1641178210000|2022-01-03 02:50:10|7534.5|7531.7|7535|7532.2|7535|7532.2|7534.5|7531.7|1
1641178220000|2022-01-03 02:50:20|||||||||1
1641178230000|2022-01-03 02:50:30|||||||||1
1641178240000|2022-01-03 02:50:40|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|10
1641178250000|2022-01-03 02:50:50|7533.8|7531|7533.3|7530.5|7533.8|7531|7533.3|7530.5|5
1641178260000|2022-01-03 02:51:00|7533|7530.2|7533|7530.2|7534|7531.2|7533|7530.2|7
1641178270000|2022-01-03 02:51:10|||||||||2
1641178280000|2022-01-03 02:51:20|7532.6|7529.8|7532.3|7529.5|7532.6|7529.8|7532|7529.2|7
1641178290000|2022-01-03 02:51:30|7532.8|7530|7532.3|7529.5|7532.8|7530|7532|7529.2|3
1641178300000|2022-01-03 02:51:40|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|7
1641178310000|2022-01-03 02:51:50|7531|7528.2|7532|7529.2|7532|7529.2|7531|7528.2|8
1641178320000|2022-01-03 02:52:00|7531.8|7529|7531|7528.2|7532|7529.2|7531|7528.2|5
1641178330000|2022-01-03 02:52:10|7530.8|7528|7530.8|7528|7531|7528.2|7530.5|7527.7|15
1641178340000|2022-01-03 02:52:20|7530.3|7527.5|7530|7527.2|7530.3|7527.5|7530|7527.2|3
1641178350000|2022-01-03 02:52:30|||||||||3
1641178360000|2022-01-03 02:52:40|7529|7526.2|7530|7527.2|7530|7527.2|7529|7526.2|18
1641178370000|2022-01-03 02:52:50|7531|7528.2|7531|7528.2|7531.3|7528.5|7531|7528.2|12
1641178380000|2022-01-03 02:53:00|||||||||1
1641178390000|2022-01-03 02:53:10|7532|7529.2|7531|7528.2|7532|7529.2|7531|7528.2|10
1641178400000|2022-01-03 02:53:20|||||||||1
1641178420000|2022-01-03 02:53:40|7532|7529.2|7532|7529.2|7532.5|7529.7|7532|7529.2|7
1641178430000|2022-01-03 02:53:50|7532.3|7529.5|7533|7530.2|7533|7530.2|7532|7529.2|3
1641178440000|2022-01-03 02:54:00|7532.8|7530|7532.8|7530|7532.8|7530|7532|7529.2|5
1641178450000|2022-01-03 02:54:10|7532.5|7529.7|7532.8|7530|7532.8|7530|7532|7529.2|1
1641178460000|2022-01-03 02:54:20|7532.5|7529.7|7532.8|7530|7532.8|7530|7532.5|7529.7|0
1641178470000|2022-01-03 02:54:30|7532.5|7529.7|7532|7529.2|7532.5|7529.7|7532|7529.2|5
1641178480000|2022-01-03 02:54:40|7531|7528.2|7531|7528.2|7531|7528.2|7530|7527.2|7
1641178490000|2022-01-03 02:54:50|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|1
1641178500000|2022-01-03 02:55:00|7531|7528.2|7530.8|7528|7531|7528.2|7530.8|7528|13
1641178510000|2022-01-03 02:55:10|7530|7527.2|7530|7527.2|7530|7527.2|7529|7526.2|2
1641178530000|2022-01-03 02:55:30|7530.8|7528|7530|7527.2|7530.8|7528|7530|7527.2|17
1641178540000|2022-01-03 02:55:40|7530.8|7528|7530.3|7527.5|7530.8|7528|7530|7527.2|3
1641178550000|2022-01-03 02:55:50|7530.5|7527.7|7530|7527.2|7530.8|7528|7530|7527.2|7
1641178560000|2022-01-03 02:56:00|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|5
1641178570000|2022-01-03 02:56:10|7530|7527.2|7530.5|7527.7|7530.8|7528|7530|7527.2|3
1641178580000|2022-01-03 02:56:20|7530.8|7528|7532|7529.2|7532|7529.2|7530.8|7528|12
1641178590000|2022-01-03 02:56:30|7532.3|7529.5|7532|7529.2|7532.8|7530|7532|7529.2|6
1641178600000|2022-01-03 02:56:40|7532.3|7529.5|7533|7530.2|7533|7530.2|7532|7529.2|2
1641178610000|2022-01-03 02:56:50|||||||||1
1641178620000|2022-01-03 02:57:00|7533.3|7530.5|7532.3|7529.5|7533.3|7530.5|7532.3|7529.5|30
1641178630000|2022-01-03 02:57:10|7532|7529.2|7533|7530.2|7533|7530.2|7532|7529.2|1
1641178650000|2022-01-03 02:57:30|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|0
1641178660000|2022-01-03 02:57:40|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|0
1641178690000|2022-01-03 02:58:10|7532.3|7529.5|7533|7530.2|7533|7530.2|7532.3|7529.5|5
1641178700000|2022-01-03 02:58:20|7532.8|7530|7532.5|7529.7|7532.8|7530|7532.5|7529.7|0
1641178710000|2022-01-03 02:58:30|7533|7530.2|7533|7530.2|7533.3|7530.5|7533|7530.2|5
1641178720000|2022-01-03 02:58:40|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532|7529.2|4
1641178730000|2022-01-03 02:58:50|7532.5|7529.7|7533.3|7530.5|7533.3|7530.5|7532.5|7529.7|1
1641178740000|2022-01-03 02:59:00|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|1
1641178750000|2022-01-03 02:59:10|7533.3|7530.5|7533|7530.2|7533.3|7530.5|7532|7529.2|16
1641178770000|2022-01-03 02:59:30|7532.8|7530|7532.3|7529.5|7532.8|7530|7532|7529.2|2
1641178780000|2022-01-03 02:59:40|7532.8|7530|7532.8|7530|7533|7530.2|7532.8|7530|3
1641178790000|2022-01-03 02:59:50|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|1
1641178820000|2022-01-03 03:00:20|7533.3|7530.5|7533.8|7531|7533.8|7531|7533.3|7530.5|3
1641178840000|2022-01-03 03:00:40|7533.5|7530.7|7532.8|7530|7533.5|7530.7|7532.8|7530|8
1641178850000|2022-01-03 03:00:50|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|0
1641178860000|2022-01-03 03:01:00|7533.5|7530.7|7533.3|7530.5|7533.5|7530.7|7533|7530.2|2
1641178870000|2022-01-03 03:01:10|7533.8|7531|7537|7534.2|7537|7534.2|7533.8|7531|21
1641178880000|2022-01-03 03:01:20|7537.3|7534.5|7537|7534.2|7537.8|7535|7537|7534.2|11
1641178890000|2022-01-03 03:01:30|7537.3|7534.5|7538|7535.2|7538|7535.2|7537.3|7534.5|4
1641178900000|2022-01-03 03:01:40|7538.3|7535.5|7538.5|7535.7|7538.5|7535.7|7538.3|7535.5|7
1641178910000|2022-01-03 03:01:50|7538.8|7536|7538|7535.2|7538.8|7536|7538|7535.2|4
1641178920000|2022-01-03 03:02:00|||||||||1
1641178930000|2022-01-03 03:02:10|||||||||2
1641178940000|2022-01-03 03:02:20|7538.3|7535.5|7539|7536.2|7540|7537.2|7538.3|7535.5|10
1641178950000|2022-01-03 03:02:30|7539.3|7536.5|7540|7537.2|7540.3|7537.5|7539|7536.2|6
1641178960000|2022-01-03 03:02:40|7540.5|7537.7|7540|7537.2|7540.5|7537.7|7540|7537.2|6
1641178970000|2022-01-03 03:02:50|7539.6|7536.8|7539.5|7536.7|7539.6|7536.8|7539|7536.2|3
1641178980000|2022-01-03 03:03:00|7539.8|7537|7540|7537.2|7540|7537.2|7539.8|7537|0
1641178990000|2022-01-03 03:03:10|7540.3|7537.5|7540|7537.2|7540.8|7538|7540|7537.2|3
1641179000000|2022-01-03 03:03:20|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|0
1641179010000|2022-01-03 03:03:30|7540|7537.2|7540.3|7537.5|7540.3|7537.5|7540|7537.2|0
1641179020000|2022-01-03 03:03:40|7540|7537.2|7540|7537.2|7540|7537.2|7540|7537.2|0
1641179030000|2022-01-03 03:03:50|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|3
1641179040000|2022-01-03 03:04:00|7540.8|7538|7541|7538.2|7542|7539.2|7540.8|7538|20
1641179060000|2022-01-03 03:04:20|||||||||1
1641179070000|2022-01-03 03:04:30|7540.8|7538|7540|7537.2|7540.8|7538|7540|7537.2|8
1641179080000|2022-01-03 03:04:40|||||||||3
1641179090000|2022-01-03 03:04:50|7539.8|7537|7540|7537.2|7540|7537.2|7539.5|7536.7|3
1641179100000|2022-01-03 03:05:00|7539.6|7536.8|7539|7536.2|7540|7537.2|7539|7536.2|16
1641179120000|2022-01-03 03:05:20|7538.3|7535.5|7540|7537.2|7540|7537.2|7538.3|7535.5|10
1641179130000|2022-01-03 03:05:30|7539.8|7537|7539.3|7536.5|7539.8|7537|7539|7536.2|2
1641179150000|2022-01-03 03:05:50|7539.5|7536.7|7539|7536.2|7539.5|7536.7|7539|7536.2|2
1641179160000|2022-01-03 03:06:00|7539.3|7536.5|7539.5|7536.7|7539.8|7537|7539.3|7536.5|5
1641179170000|2022-01-03 03:06:10|7539.3|7536.5|7539.5|7536.7|7539.5|7536.7|7539.3|7536.5|1
1641179180000|2022-01-03 03:06:20|7539.8|7537|7541|7538.2|7541|7538.2|7539.8|7537|7
1641179200000|2022-01-03 03:06:40|7541.5|7538.7|7542|7539.2|7542|7539.2|7541.5|7538.7|8
1641179210000|2022-01-03 03:06:50|7541.6|7538.8|7541|7538.2|7541.6|7538.8|7541|7538.2|2
1641179220000|2022-01-03 03:07:00|7540.3|7537.5|7541.8|7539|7541.8|7539|7540.3|7537.5|16
1641179230000|2022-01-03 03:07:10|7541.5|7538.7|7541.8|7539|7541.8|7539|7541.3|7538.5|3
1641179240000|2022-01-03 03:07:20|7542|7539.2|7542|7539.2|7542|7539.2|7542|7539.2|1
1641179250000|2022-01-03 03:07:30|||||||||3
1641179260000|2022-01-03 03:07:40|7541|7538.2|7540|7537.2|7541|7538.2|7540|7537.2|3
1641179270000|2022-01-03 03:07:50|7540.3|7537.5|7540|7537.2|7540.3|7537.5|7540|7537.2|0
1641179280000|2022-01-03 03:08:00|7540.5|7537.7|7541|7538.2|7541|7538.2|7540.5|7537.7|10
1641179290000|2022-01-03 03:08:10|7540.8|7538|7542.8|7540|7543|7540.2|7540.8|7538|11
1641179300000|2022-01-03 03:08:20|7543|7540.2|7543|7540.2|7543|7540.2|7542|7539.2|8
1641179310000|2022-01-03 03:08:30|7542.8|7540|7544|7541.2|7544.3|7541.5|7542.8|7540|24
1641179320000|2022-01-03 03:08:40|7543.8|7541|7544|7541.2|7544|7541.2|7543|7540.2|8
1641179330000|2022-01-03 03:08:50|7543.8|7541|7544|7541.2|7544|7541.2|7543.5|7540.7|3
1641179340000|2022-01-03 03:09:00|7543.8|7541|7544|7541.2|7545|7542.2|7543.5|7540.7|14
1641179350000|2022-01-03 03:09:10|7543.8|7541|7544|7541.2|7544|7541.2|7543.8|7541|4
1641179360000|2022-01-03 03:09:20|7543.8|7541|7543.3|7540.5|7543.8|7541|7543.3|7540.5|2
1641179370000|2022-01-03 03:09:30|7543|7540.2|7543|7540.2|7543|7540.2|7543|7540.2|4
1641179380000|2022-01-03 03:09:40|||||||||2
1641179390000|2022-01-03 03:09:50|7542.6|7539.8|7542.8|7540|7542.8|7540|7542|7539.2|3
1641179400000|2022-01-03 03:10:00|7542.5|7539.7|7541.8|7539|7542.5|7539.7|7541.5|7538.7|15
1641179410000|2022-01-03 03:10:10|7542|7539.2|7541.8|7539|7542|7539.2|7541.8|7539|3
1641179430000|2022-01-03 03:10:30|7541.3|7538.5|7541|7538.2|7541.3|7538.5|7541|7538.2|0
1641179440000|2022-01-03 03:10:40|7540|7537.2|7540|7537.2|7541|7538.2|7540|7537.2|6
1641179450000|2022-01-03 03:10:50|7540.3|7537.5|7540|7537.2|7540.3|7537.5|7540|7537.2|0
1641179460000|2022-01-03 03:11:00|||||||||2
1641179470000|2022-01-03 03:11:10|7541|7538.2|7541|7538.2|7542|7539.2|7541|7538.2|11
1641179490000|2022-01-03 03:11:30|7541.3|7538.5|7544.8|7542|7545|7542.2|7541.3|7538.5|34
1641179500000|2022-01-03 03:11:40|7544.5|7541.7|7545|7542.2|7546.5|7543.7|7544|7541.2|48
1641179510000|2022-01-03 03:11:50|7545.3|7542.5|7545|7542.2|7545.8|7543|7545|7542.2|4
1641179520000|2022-01-03 03:12:00|7544.8|7542|7544.5|7541.7|7545|7542.2|7544.5|7541.7|5
1641179530000|2022-01-03 03:12:10|7544.8|7542|7545|7542.2|7545|7542.2|7544.8|7542|3
1641179540000|2022-01-03 03:12:20|||||||||1
1641179550000|2022-01-03 03:12:30|7544.8|7542|7543|7540.2|7544.8|7542|7543|7540.2|4
1641179560000|2022-01-03 03:12:40|7542.8|7540|7542.5|7539.7|7542.8|7540|7542.5|7539.7|1
1641179570000|2022-01-03 03:12:50|7542.3|7539.5|7541|7538.2|7542.5|7539.7|7540.5|7537.7|9
1641179580000|2022-01-03 03:13:00|7540.8|7538|7540.3|7537.5|7540.8|7538|7540|7537.2|7
1641179590000|2022-01-03 03:13:10|7540|7537.2|7540|7537.2|7540.8|7538|7540|7537.2|2
1641179610000|2022-01-03 03:13:30|7539.8|7537|7539.8|7537|7539.8|7537|7539.8|7537|1
1641179620000|2022-01-03 03:13:40|7540|7537.2|7540|7537.2|7540|7537.2|7540|7537.2|1
1641179630000|2022-01-03 03:13:50|7539.8|7537|7539.5|7536.7|7539.8|7537|7539.5|7536.7|1
1641179640000|2022-01-03 03:14:00|7539|7536.2|7540|7537.2|7540|7537.2|7539|7536.2|2
1641179650000|2022-01-03 03:14:10|7539.8|7537|7539.5|7536.7|7539.8|7537|7539.5|7536.7|1
1641179660000|2022-01-03 03:14:20|7539.3|7536.5|7539|7536.2|7539.3|7536.5|7539|7536.2|0
1641179670000|2022-01-03 03:14:30|7539.3|7536.5|7540|7537.2|7540|7537.2|7539|7536.2|6
1641179680000|2022-01-03 03:14:40|7539|7536.2|7539.3|7536.5|7539.3|7536.5|7539|7536.2|2
1641179690000|2022-01-03 03:14:50|7539|7536.2|7539|7536.2|7539|7536.2|7539|7536.2|3
1641179700000|2022-01-03 03:15:00|7538.8|7536|7538|7535.2|7538.8|7536|7538|7535.2|3
1641179710000|2022-01-03 03:15:10|7537.8|7535|7538|7535.2|7538|7535.2|7537.5|7534.7|0
1641179720000|2022-01-03 03:15:20|7537.8|7535|7537|7534.2|7538|7535.2|7537|7534.2|12
1641179730000|2022-01-03 03:15:30|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|7537|7534.2|1
1641179750000|2022-01-03 03:15:50|7537|7534.2|7537|7534.2|7537.8|7535|7537|7534.2|4
1641179760000|2022-01-03 03:16:00|7537.3|7534.5|7535|7532.2|7537.3|7534.5|7534.3|7531.5|33
1641179770000|2022-01-03 03:16:10|7534.8|7532|7535|7532.2|7535.3|7532.5|7534|7531.2|4
1641179780000|2022-01-03 03:16:20|7535.3|7532.5|7535.3|7532.5|7535.8|7533|7535|7532.2|7
1641179790000|2022-01-03 03:16:30|7535.5|7532.7|7536|7533.2|7536|7533.2|7535.5|7532.7|4
1641179830000|2022-01-03 03:17:10|7536.3|7533.5|7536.3|7533.5|7537|7534.2|7536.3|7533.5|9
1641179850000|2022-01-03 03:17:30|7536.8|7534|7537|7534.2|7537|7534.2|7536.8|7534|1
1641179870000|2022-01-03 03:17:50|||||||||2
1641179880000|2022-01-03 03:18:00|7537.3|7534.5|7536|7533.2|7537.8|7535|7536|7533.2|8
1641179890000|2022-01-03 03:18:10|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|2
1641179900000|2022-01-03 03:18:20|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|1
1641179910000|2022-01-03 03:18:30|7536.3|7533.5|7536|7533.2|7536.3|7533.5|7536|7533.2|3
1641179920000|2022-01-03 03:18:40|7535.5|7532.7|7535|7532.2|7535.5|7532.7|7535|7532.2|5
1641179930000|2022-01-03 03:18:50|||||||||1
1641179940000|2022-01-03 03:19:00|||||||||4
1641179950000|2022-01-03 03:19:10|7535.3|7532.5|7535|7532.2|7535.5|7532.7|7535|7532.2|6
1641179970000|2022-01-03 03:19:30|||||||||1
1641179980000|2022-01-03 03:19:40|7535.3|7532.5|7536.3|7533.5|7536.3|7533.5|7535.3|7532.5|3
1641179990000|2022-01-03 03:19:50|7536.5|7533.7|7537|7534.2|7537|7534.2|7536.5|7533.7|4
1641180000000|2022-01-03 03:20:00|7537.5|7534.7|7537|7534.2|7537.5|7534.7|7537|7534.2|9
1641180010000|2022-01-03 03:20:10|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|3
1641180020000|2022-01-03 03:20:20|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|0
1641180040000|2022-01-03 03:20:40|||||||||6
1641180050000|2022-01-03 03:20:50|7538.3|7535.5|7539|7536.2|7539|7536.2|7538|7535.2|7
1641180060000|2022-01-03 03:21:00|7539.3|7536.5|7540|7537.2|7540|7537.2|7539|7536.2|30
1641180070000|2022-01-03 03:21:10|7539.5|7536.7|7540|7537.2|7540|7537.2|7539|7536.2|5
1641180080000|2022-01-03 03:21:20|7539.8|7537|7540|7537.2|7540|7537.2|7539.8|7537|0
1641180090000|2022-01-03 03:21:30|||||||||11
1641180100000|2022-01-03 03:21:40|||||||||1
1641180110000|2022-01-03 03:21:50|||||||||1
1641180120000|2022-01-03 03:22:00|7540.3|7537.5|7541|7538.2|7541|7538.2|7540.3|7537.5|3
1641180130000|2022-01-03 03:22:10|7541.8|7539|7544|7541.2|7544|7541.2|7541.8|7539|13
1641180140000|2022-01-03 03:22:20|7544.3|7541.5|7544|7541.2|7545|7542.2|7543.3|7540.5|31
1641180150000|2022-01-03 03:22:30|7543.5|7540.7|7543|7540.2|7543.5|7540.7|7543|7540.2|9
1641180160000|2022-01-03 03:22:40|7543.5|7540.7|7544|7541.2|7544|7541.2|7543.5|7540.7|6
1641180170000|2022-01-03 03:22:50|||||||||2
1641180180000|2022-01-03 03:23:00|||||||||2
1641180190000|2022-01-03 03:23:10|7544.8|7542|7546|7543.2|7546|7543.2|7544.8|7542|11
1641180200000|2022-01-03 03:23:20|7546.5|7543.7|7547|7544.2|7547|7544.2|7546.3|7543.5|7
1641180210000|2022-01-03 03:23:30|7547.3|7544.5|7546|7543.2|7547.3|7544.5|7546|7543.2|27
1641180220000|2022-01-03 03:23:40|7546.5|7543.7|7546.3|7543.5|7546.5|7543.7|7546|7543.2|14
1641180230000|2022-01-03 03:23:50|7546.8|7544|7547|7544.2|7547|7544.2|7546.8|7544|10
1641180240000|2022-01-03 03:24:00|7547.3|7544.5|7548|7545.2|7548|7545.2|7547.3|7544.5|3
1641180250000|2022-01-03 03:24:10|||||||||7
1641180260000|2022-01-03 03:24:20|||||||||12
1641180270000|2022-01-03 03:24:30|7547.8|7545|7548|7545.2|7548|7545.2|7547.5|7544.7|14
1641180280000|2022-01-03 03:24:40|7548.3|7545.5|7549|7546.2|7549|7546.2|7548.3|7545.5|17
1641180290000|2022-01-03 03:24:50|7549.8|7547|7549|7546.2|7550|7547.2|7549|7546.2|27
1641180300000|2022-01-03 03:25:00|7549.3|7546.5|7549|7546.2|7549.3|7546.5|7548|7545.2|8
1641180320000|2022-01-03 03:25:20|7549.3|7546.5|7550.3|7547.5|7550.3|7547.5|7549.3|7546.5|7
1641180330000|2022-01-03 03:25:30|7550.5|7547.7|7551|7548.2|7551|7548.2|7550.3|7547.5|8
1641180340000|2022-01-03 03:25:40|7550.8|7548|7550.3|7547.5|7550.8|7548|7550|7547.2|9
1641180350000|2022-01-03 03:25:50|7550.5|7547.7|7551|7548.2|7551|7548.2|7550.5|7547.7|1
1641180360000|2022-01-03 03:26:00|7551.3|7548.5|7552.5|7549.7|7552.8|7550|7551.3|7548.5|32
1641180370000|2022-01-03 03:26:10|7552.8|7550|7552|7549.2|7552.8|7550|7552|7549.2|16
1641180380000|2022-01-03 03:26:20|7551|7548.2|7551|7548.2|7552|7549.2|7551|7548.2|13
1641180390000|2022-01-03 03:26:30|7551.3|7548.5|7551|7548.2|7551.3|7548.5|7551|7548.2|5
1641180400000|2022-01-03 03:26:40|||||||||7
1641180410000|2022-01-03 03:26:50|7550.8|7548|7551|7548.2|7551|7548.2|7550.8|7548|3
1641180420000|2022-01-03 03:27:00|7550.8|7548|7550.8|7548|7550.8|7548|7550.8|7548|4
1641180430000|2022-01-03 03:27:10|7550.5|7547.7|7550|7547.2|7550.5|7547.7|7550|7547.2|0
1641180440000|2022-01-03 03:27:20|7551|7548.2|7551|7548.2|7551|7548.2|7551|7548.2|4
1641180450000|2022-01-03 03:27:30|7552|7549.2|7552|7549.2|7552|7549.2|7552|7549.2|14
1641180460000|2022-01-03 03:27:40|||||||||1
1641180470000|2022-01-03 03:27:50|||||||||3
1641180480000|2022-01-03 03:28:00|7552.3|7549.5|7553|7550.2|7555|7552.2|7552.3|7549.5|75
1641180490000|2022-01-03 03:28:10|7553.3|7550.5|7554|7551.2|7554|7551.2|7553.3|7550.5|41
1641180500000|2022-01-03 03:28:20|7554.3|7551.5|7556|7553.2|7556|7553.2|7554.3|7551.5|12
1641180510000|2022-01-03 03:28:30|||||||||6
1641180520000|2022-01-03 03:28:40|7556.3|7553.5|7555.8|7553|7556.3|7553.5|7555.8|7553|2
1641180530000|2022-01-03 03:28:50|7556|7553.2|7554.3|7551.5|7556|7553.2|7554.3|7551.5|14
1641180540000|2022-01-03 03:29:00|7554|7551.2|7556|7553.2|7556|7553.2|7554|7551.2|7
1641180550000|2022-01-03 03:29:10|||||||||4
1641180560000|2022-01-03 03:29:20|7556.3|7553.5|7556|7553.2|7557|7554.2|7556|7553.2|11
1641180570000|2022-01-03 03:29:30|7555|7552.2|7555|7552.2|7555.5|7552.7|7555|7552.2|15
1641180580000|2022-01-03 03:29:40|7556|7553.2|7556|7553.2|7556|7553.2|7556|7553.2|5
1641180590000|2022-01-03 03:29:50|7555.8|7553|7556.8|7554|7557|7554.2|7555.8|7553|19
1641180600000|2022-01-03 03:30:00|7557|7554.2|7557|7554.2|7557|7554.2|7557|7554.2|5
1641180610000|2022-01-03 03:30:10|||||||||1
1641180620000|2022-01-03 03:30:20|7556.8|7554|7556.8|7554|7556.8|7554|7556.8|7554|2
1641180630000|2022-01-03 03:30:30|7556|7553.2|7555|7552.2|7556|7553.2|7555|7552.2|4
1641180650000|2022-01-03 03:30:50|||||||||2
1641180660000|2022-01-03 03:31:00|7554.5|7551.7|7554|7551.2|7554.5|7551.7|7554|7551.2|7
1641180670000|2022-01-03 03:31:10|7553.8|7551|7553|7550.2|7553.8|7551|7552.8|7550|6
1641180680000|2022-01-03 03:31:20|7552.8|7550|7553|7550.2|7553|7550.2|7552.5|7549.7|7
1641180690000|2022-01-03 03:31:30|||||||||3
1641180700000|2022-01-03 03:31:40|7553.3|7550.5|7553|7550.2|7553.5|7550.7|7553|7550.2|9
1641180710000|2022-01-03 03:31:50|7553.5|7550.7|7553|7550.2|7554|7551.2|7553|7550.2|2
1641180720000|2022-01-03 03:32:00|7554|7551.2|7553.3|7550.5|7554|7551.2|7553.3|7550.5|3
1641180730000|2022-01-03 03:32:10|7553|7550.2|7553|7550.2|7553|7550.2|7553|7550.2|0
1641180740000|2022-01-03 03:32:20|||||||||3
1641180750000|2022-01-03 03:32:30|7552.5|7549.7|7552|7549.2|7553|7550.2|7552|7549.2|4
1641180770000|2022-01-03 03:32:50|||||||||3
1641180780000|2022-01-03 03:33:00|7552.5|7549.7|7552|7549.2|7553|7550.2|7552|7549.2|8
1641180790000|2022-01-03 03:33:10|7552.3|7549.5|7552|7549.2|7553|7550.2|7552|7549.2|4
1641180810000|2022-01-03 03:33:30|7551.8|7549|7551.5|7548.7|7551.8|7549|7551|7548.2|9
1641180820000|2022-01-03 03:33:40|7552|7549.2|7551.5|7548.7|7552|7549.2|7551|7548.2|3
1641180830000|2022-01-03 03:33:50|7552|7549.2|7551.5|7548.7|7552|7549.2|7551|7548.2|2
1641180840000|2022-01-03 03:34:00|7551.3|7548.5|7552.5|7549.7|7552.5|7549.7|7551|7548.2|8
1641180850000|2022-01-03 03:34:10|7552|7549.2|7552.5|7549.7|7552.8|7550|7552|7549.2|3
1641180870000|2022-01-03 03:34:30|7552|7549.2|7551.5|7548.7|7552|7549.2|7551.5|7548.7|2
1641180880000|2022-01-03 03:34:40|7551.8|7549|7552|7549.2|7552|7549.2|7551.8|7549|0
1641180890000|2022-01-03 03:34:50|7552.3|7549.5|7552.3|7549.5|7553|7550.2|7552|7549.2|3
1641180900000|2022-01-03 03:35:00|7552.5|7549.7|7553|7550.2|7553|7550.2|7552.5|7549.7|0
1641180910000|2022-01-03 03:35:10|||||||||1
1641180920000|2022-01-03 03:35:20|||||||||3
1641180940000|2022-01-03 03:35:40|||||||||3
1641180950000|2022-01-03 03:35:50|||||||||1
1641180970000|2022-01-03 03:36:10|7553.5|7550.7|7555|7552.2|7555|7552.2|7553.5|7550.7|13
1641180980000|2022-01-03 03:36:20|7555.5|7552.7|7555.3|7552.5|7555.5|7552.7|7555|7552.2|10
1641180990000|2022-01-03 03:36:30|7555|7552.2|7556|7553.2|7556|7553.2|7555|7552.2|3
1641181000000|2022-01-03 03:36:40|7556.5|7553.7|7555|7552.2|7556.5|7553.7|7555|7552.2|8
1641181010000|2022-01-03 03:36:50|7555.5|7552.7|7555|7552.2|7555.5|7552.7|7555|7552.2|1
1641181020000|2022-01-03 03:37:00|||||||||1
1641181030000|2022-01-03 03:37:10|7554.5|7551.7|7554|7551.2|7554.5|7551.7|7554|7551.2|6
1641181040000|2022-01-03 03:37:20|||||||||3
1641181050000|2022-01-03 03:37:30|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|3
1641181060000|2022-01-03 03:37:40|7555|7552.2|7555.3|7552.5|7555.3|7552.5|7555|7552.2|1
1641181070000|2022-01-03 03:37:50|7555.8|7553|7556|7553.2|7556|7553.2|7555|7552.2|5
1641181090000|2022-01-03 03:38:10|||||||||2
1641181100000|2022-01-03 03:38:20|||||||||1
1641181110000|2022-01-03 03:38:30|||||||||2
1641181120000|2022-01-03 03:38:40|||||||||1
1641181130000|2022-01-03 03:38:50|||||||||1
1641181140000|2022-01-03 03:39:00|7555.8|7553|7555|7552.2|7555.8|7553|7555|7552.2|5
1641181150000|2022-01-03 03:39:10|7555.3|7552.5|7555|7552.2|7555.3|7552.5|7555|7552.2|3
1641181160000|2022-01-03 03:39:20|7555.3|7552.5|7555.5|7552.7|7555.5|7552.7|7555.3|7552.5|5
1641181170000|2022-01-03 03:39:30|||||||||1
1641181180000|2022-01-03 03:39:40|7555|7552.2|7556|7553.2|7556|7553.2|7555|7552.2|2
1641181190000|2022-01-03 03:39:50|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|5
1641181200000|2022-01-03 03:40:00|7555.3|7552.5|7554.5|7551.7|7555.3|7552.5|7554.3|7551.5|5
1641181210000|2022-01-03 03:40:10|7554.3|7551.5|7554|7551.2|7554.5|7551.7|7554|7551.2|1
1641181220000|2022-01-03 03:40:20|7555.5|7552.7|7563|7560.2|7563|7560.2|7555.5|7552.7|250
1641181230000|2022-01-03 03:40:30|7562.8|7560|7563|7560.2|7563|7560.2|7562.8|7560|17
1641181240000|2022-01-03 03:40:40|7562.8|7560|7563|7560.2|7563|7560.2|7562.8|7560|8
1641181250000|2022-01-03 03:40:50|7563.3|7560.5|7563|7560.2|7563.3|7560.5|7563|7560.2|5
1641181260000|2022-01-03 03:41:00|7562.5|7559.7|7562.3|7559.5|7563|7560.2|7562.3|7559.5|12
1641181270000|2022-01-03 03:41:10|7563|7560.2|7562|7559.2|7563|7560.2|7562|7559.2|2
1641181280000|2022-01-03 03:41:20|7561.3|7558.5|7560|7557.2|7561.3|7558.5|7560|7557.2|11
1641181290000|2022-01-03 03:41:30|7560.3|7557.5|7561|7558.2|7561|7558.2|7560|7557.2|19
1641181300000|2022-01-03 03:41:40|||||||||1
1641181310000|2022-01-03 03:41:50|||||||||8
1641181320000|2022-01-03 03:42:00|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|5
1641181330000|2022-01-03 03:42:10|7561|7558.2|7561|7558.2|7561.3|7558.5|7561|7558.2|1
1641181360000|2022-01-03 03:42:40|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|6
1641181370000|2022-01-03 03:42:50|7562.3|7559.5|7562.5|7559.7|7562.5|7559.7|7562|7559.2|3
1641181380000|2022-01-03 03:43:00|7562|7559.2|7564|7561.2|7564|7561.2|7562|7559.2|34
1641181390000|2022-01-03 03:43:10|7564.3|7561.5|7562|7559.2|7564.3|7561.5|7561|7558.2|88
1641181400000|2022-01-03 03:43:20|||||||||1
1641181410000|2022-01-03 03:43:30|||||||||5
1641181420000|2022-01-03 03:43:40|7561.3|7558.5|7561.5|7558.7|7562|7559.2|7561|7558.2|14
1641181430000|2022-01-03 03:43:50|7561.3|7558.5|7561|7558.2|7561.5|7558.7|7561|7558.2|0
1641181440000|2022-01-03 03:44:00|7560|7557.2|7560.5|7557.7|7560.8|7558|7560|7557.2|5
1641181450000|2022-01-03 03:44:10|7560.7|7557.9|7562|7559.2|7562|7559.2|7560.7|7557.9|2
1641181460000|2022-01-03 03:44:20|7561|7558.2|7562|7559.2|7562|7559.2|7561|7558.2|1
1641181480000|2022-01-03 03:44:40|7561.8|7559|7562|7559.2|7562|7559.2|7561|7558.2|8
1641181490000|2022-01-03 03:44:50|||||||||2
1641181500000|2022-01-03 03:45:00|7561|7558.2|7561|7558.2|7561.5|7558.7|7561|7558.2|4
1641181520000|2022-01-03 03:45:20|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|2
1641181540000|2022-01-03 03:45:40|7561.7|7558.9|7561.8|7559|7562|7559.2|7561.5|7558.7|5
1641181550000|2022-01-03 03:45:50|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|0
1641181560000|2022-01-03 03:46:00|7562|7559.2|7563|7560.2|7563|7560.2|7562|7559.2|13
1641181570000|2022-01-03 03:46:10|7562.8|7560|7562|7559.2|7562.8|7560|7562|7559.2|3
1641181590000|2022-01-03 03:46:30|7561|7558.2|7562|7559.2|7562|7559.2|7561|7558.2|9
1641181600000|2022-01-03 03:46:40|7562.5|7559.7|7562|7559.2|7563|7560.2|7562|7559.2|9
1641181610000|2022-01-03 03:46:50|||||||||1
1641181630000|2022-01-03 03:47:10|7562.2|7559.4|7562|7559.2|7563|7560.2|7562|7559.2|11
1641181640000|2022-01-03 03:47:20|||||||||2
1641181650000|2022-01-03 03:47:30|7561.5|7558.7|7561|7558.2|7561.5|7558.7|7561|7558.2|7
1641181660000|2022-01-03 03:47:40|7561.2|7558.4|7562|7559.2|7562|7559.2|7561.2|7558.4|4
1641181670000|2022-01-03 03:47:50|7561.8|7559|7561|7558.2|7561.8|7559|7561|7558.2|1
1641181690000|2022-01-03 03:48:10|||||||||2
1641181700000|2022-01-03 03:48:20|7561.2|7558.4|7564.5|7561.7|7566|7563.2|7561.2|7558.4|35
1641181710000|2022-01-03 03:48:30|7565|7562.2|7564.5|7561.7|7565|7562.2|7564.5|7561.7|3
1641181720000|2022-01-03 03:48:40|7564|7561.2|7565|7562.2|7565|7562.2|7564|7561.2|3
1641181730000|2022-01-03 03:48:50|||||||||2
1641181740000|2022-01-03 03:49:00|7565.5|7562.7|7565|7562.2|7565.5|7562.7|7565|7562.2|4
1641181750000|2022-01-03 03:49:10|7565.2|7562.4|7565|7562.2|7565.2|7562.4|7565|7562.2|3
1641181760000|2022-01-03 03:49:20|||||||||1
1641181780000|2022-01-03 03:49:40|||||||||1
1641181790000|2022-01-03 03:49:50|7564.8|7562|7564.5|7561.7|7564.8|7562|7564.5|7561.7|4
1641181800000|2022-01-03 03:50:00|7564.7|7561.9|7566|7563.2|7566|7563.2|7564.7|7561.9|5
1641181810000|2022-01-03 03:50:10|||||||||1
1641181820000|2022-01-03 03:50:20|7565.3|7562.5|7565|7562.2|7565.5|7562.7|7565|7562.2|12
1641181830000|2022-01-03 03:50:30|7565.5|7562.7|7564.5|7561.7|7565.5|7562.7|7564|7561.2|30
1641181840000|2022-01-03 03:50:40|7564.7|7561.9|7564.7|7561.9|7565|7562.2|7564|7561.2|2
1641181850000|2022-01-03 03:50:50|7565|7562.2|7565|7562.2|7565|7562.2|7564|7561.2|1
1641181870000|2022-01-03 03:51:10|||||||||1
1641181890000|2022-01-03 03:51:30|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|2
1641181900000|2022-01-03 03:51:40|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|9
1641181920000|2022-01-03 03:52:00|7563.5|7560.7|7564|7561.2|7564|7561.2|7563.5|7560.7|3
1641181930000|2022-01-03 03:52:10|||||||||1
1641181940000|2022-01-03 03:52:20|||||||||1
1641181950000|2022-01-03 03:52:30|||||||||2
1641181960000|2022-01-03 03:52:40|7563.8|7561|7564|7561.2|7564|7561.2|7563.8|7561|6
1641181970000|2022-01-03 03:52:50|7563.5|7560.7|7564|7561.2|7564|7561.2|7563|7560.2|4
1641182020000|2022-01-03 03:53:40|||||||||1
1641182030000|2022-01-03 03:53:50|7565|7562.2|7565|7562.2|7565|7562.2|7565|7562.2|16
1641182040000|2022-01-03 03:54:00|7564.5|7561.7|7564.5|7561.7|7565|7562.2|7564.5|7561.7|0
1641182050000|2022-01-03 03:54:10|7564.3|7561.5|7565|7562.2|7565|7562.2|7564.3|7561.5|4
1641182060000|2022-01-03 03:54:20|7566|7563.2|7566|7563.2|7566|7563.2|7565.7|7562.9|11
1641182070000|2022-01-03 03:54:30|||||||||1
1641182080000|2022-01-03 03:54:40|||||||||1
1641182090000|2022-01-03 03:54:50|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|4
1641182110000|2022-01-03 03:55:10|7565.7|7562.9|7566|7563.2|7566|7563.2|7565.7|7562.9|1
1641182120000|2022-01-03 03:55:20|||||||||2
1641182130000|2022-01-03 03:55:30|7565|7562.2|7565|7562.2|7565|7562.2|7565|7562.2|7
1641182150000|2022-01-03 03:55:50|||||||||1
1641182160000|2022-01-03 03:56:00|7565.5|7562.7|7565|7562.2|7565.7|7562.9|7565|7562.2|6
1641182170000|2022-01-03 03:56:10|7564.5|7561.7|7564.3|7561.5|7565|7562.2|7564|7561.2|3
1641182180000|2022-01-03 03:56:20|7564|7561.2|7563.5|7560.7|7564.5|7561.7|7563|7560.2|6
1641182190000|2022-01-03 03:56:30|7563|7560.2|7563|7560.2|7563|7560.2|7563|7560.2|0
1641182200000|2022-01-03 03:56:40|7564|7561.2|7563.5|7560.7|7564|7561.2|7563.5|7560.7|3
1641182210000|2022-01-03 03:56:50|7563|7560.2|7570|7567.2|7572|7569.2|7563|7560.2|105
1641182220000|2022-01-03 03:57:00|7570.2|7567.4|7569.3|7566.5|7570.7|7567.9|7569.3|7566.5|19
1641182230000|2022-01-03 03:57:10|||||||||1
1641182240000|2022-01-03 03:57:20|7569|7566.2|7569.5|7566.7|7569.5|7566.7|7569|7566.2|3
1641182250000|2022-01-03 03:57:30|7569.7|7566.9|7569|7566.2|7570|7567.2|7569|7566.2|5
1641182260000|2022-01-03 03:57:40|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|9
1641182270000|2022-01-03 03:57:50|7570|7567.2|7569|7566.2|7570|7567.2|7569|7566.2|0
1641182280000|2022-01-03 03:58:00|||||||||6
1641182290000|2022-01-03 03:58:10|7568.5|7565.7|7569|7566.2|7569|7566.2|7568|7565.2|7
1641182300000|2022-01-03 03:58:20|||||||||3
1641182310000|2022-01-03 03:58:30|7568.8|7566|7569|7566.2|7569|7566.2|7568.8|7566|0
1641182320000|2022-01-03 03:58:40|7568.5|7565.7|7568.5|7565.7|7568.7|7565.9|7568.3|7565.5|7
1641182340000|2022-01-03 03:59:00|7568.3|7565.5|7568.3|7565.5|7569|7566.2|7568.3|7565.5|3
1641182350000|2022-01-03 03:59:10|7569|7566.2|7569|7566.2|7569|7566.2|7569|7566.2|2
1641182360000|2022-01-03 03:59:20|||||||||6
1641182370000|2022-01-03 03:59:30|||||||||2
1641182380000|2022-01-03 03:59:40|7571|7568.2|7564.5|7561.7|7571|7568.2|7563.7|7560.9|46
1641182390000|2022-01-03 03:59:50|7564|7561.2|7565|7562.2|7565|7562.2|7564|7561.2|1
1641182400000|2022-01-03 04:00:00|7565.2|7562.4|7563.5|7560.7|7566|7563.2|7563|7560.2|35
1641182410000|2022-01-03 04:00:10|7563|7560.2|7564|7561.2|7564|7561.2|7563|7560.2|10
1641182420000|2022-01-03 04:00:20|7565.4|7562.6|7567|7564.2|7567|7564.2|7565.4|7562.6|36
1641182430000|2022-01-03 04:00:30|7568|7565.2|7565|7562.2|7568|7565.2|7565|7562.2|21
1641182440000|2022-01-03 04:00:40|7564.8|7562|7565.5|7562.7|7566|7563.2|7564.5|7561.7|12
1641182450000|2022-01-03 04:00:50|7565|7562.2|7566|7563.2|7566|7563.2|7564.2|7561.4|3
1641182460000|2022-01-03 04:01:00|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|7565|7562.2|1
1641182470000|2022-01-03 04:01:10|7565|7562.2|7564.5|7561.7|7565.5|7562.7|7564|7561.2|6
1641182480000|2022-01-03 04:01:20|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|2
1641182490000|2022-01-03 04:01:30|7563|7560.2|7563.3|7560.5|7564|7561.2|7563|7560.2|10
1641182500000|2022-01-03 04:01:40|7563|7560.2|7563.8|7561|7564|7561.2|7563|7560.2|10
1641182510000|2022-01-03 04:01:50|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|2
1641182520000|2022-01-03 04:02:00|7563.3|7560.5|7562.3|7559.5|7563.8|7561|7562.3|7559.5|12
1641182530000|2022-01-03 04:02:10|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|0
1641182540000|2022-01-03 04:02:20|7563|7560.2|7562.8|7560|7563|7560.2|7562.3|7559.5|14
1641182550000|2022-01-03 04:02:30|7562.5|7559.7|7562.8|7560|7562.8|7560|7562.3|7559.5|3
1641182560000|2022-01-03 04:02:40|7563|7560.2|7563|7560.2|7563|7560.2|7562.8|7560|1
1641182570000|2022-01-03 04:02:50|7562.3|7559.5|7562|7559.2|7562.3|7559.5|7561|7558.2|6
1641182580000|2022-01-03 04:03:00|7561|7558.2|7562|7559.2|7562|7559.2|7561|7558.2|2
1641182590000|2022-01-03 04:03:10|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.5|7558.7|1
1641182600000|2022-01-03 04:03:20|7561.7|7558.9|7561|7558.2|7561.7|7558.9|7561|7558.2|1
1641182610000|2022-01-03 04:03:30|||||||||5
1641182620000|2022-01-03 04:03:40|7561.5|7558.7|7562|7559.2|7562|7559.2|7561|7558.2|13
1641182630000|2022-01-03 04:03:50|7561.5|7558.7|7562|7559.2|7562|7559.2|7561|7558.2|2
1641182640000|2022-01-03 04:04:00|||||||||1
1641182650000|2022-01-03 04:04:10|7563|7560.2|7562|7559.2|7563|7560.2|7562|7559.2|17
1641182660000|2022-01-03 04:04:20|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|3
1641182670000|2022-01-03 04:04:30|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|2
1641182700000|2022-01-03 04:05:00|7561.8|7559|7563|7560.2|7563|7560.2|7561.8|7559|5
1641182720000|2022-01-03 04:05:20|7563.3|7560.5|7563.5|7560.7|7563.7|7560.9|7563|7560.2|9
1641182730000|2022-01-03 04:05:30|7563.3|7560.5|7563|7560.2|7563.5|7560.7|7563|7560.2|1
1641182740000|2022-01-03 04:05:40|||||||||1
1641182750000|2022-01-03 04:05:50|7562.5|7559.7|7562|7559.2|7562.5|7559.7|7562|7559.2|2
1641182760000|2022-01-03 04:06:00|7562.8|7560|7562|7559.2|7563|7560.2|7562|7559.2|7
1641182770000|2022-01-03 04:06:10|7561.5|7558.7|7560.2|7557.4|7561.5|7558.7|7560.2|7557.4|14
1641182780000|2022-01-03 04:06:20|7560.5|7557.7|7561.2|7558.4|7561.2|7558.4|7560.3|7557.5|5
1641182790000|2022-01-03 04:06:30|7561.7|7558.9|7561.5|7558.7|7562|7559.2|7561|7558.2|3
1641182800000|2022-01-03 04:06:40|7561.3|7558.5|7561.5|7558.7|7561.5|7558.7|7561.3|7558.5|3
1641182810000|2022-01-03 04:06:50|7561|7558.2|7561|7558.2|7561.5|7558.7|7561|7558.2|1
1641182820000|2022-01-03 04:07:00|7561.2|7558.4|7562|7559.2|7562|7559.2|7561.2|7558.4|1
1641182830000|2022-01-03 04:07:10|7561.7|7558.9|7561.5|7558.7|7561.7|7558.9|7561.5|7558.7|2
1641182840000|2022-01-03 04:07:20|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|1
1641182850000|2022-01-03 04:07:30|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.5|7558.7|1
1641182870000|2022-01-03 04:07:50|7561.7|7558.9|7561|7558.2|7561.7|7558.9|7561|7558.2|2
1641182880000|2022-01-03 04:08:00|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|5
1641182890000|2022-01-03 04:08:10|7562.5|7559.7|7563|7560.2|7563|7560.2|7562.5|7559.7|9
1641182910000|2022-01-03 04:08:30|7563.2|7560.4|7563.5|7560.7|7563.5|7560.7|7563.2|7560.4|2
1641182920000|2022-01-03 04:08:40|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|2
1641182930000|2022-01-03 04:08:50|7564.5|7561.7|7563.5|7560.7|7565|7562.2|7563.5|7560.7|25
1641182940000|2022-01-03 04:09:00|7563.7|7560.9|7564|7561.2|7564|7561.2|7563.7|7560.9|0
1641182950000|2022-01-03 04:09:10|7563.8|7561|7564|7561.2|7564|7561.2|7563.8|7561|1
1641182960000|2022-01-03 04:09:20|7563|7560.2|7563.2|7560.4|7563.2|7560.4|7563|7560.2|2
1641182970000|2022-01-03 04:09:30|7563.5|7560.7|7563|7560.2|7563.5|7560.7|7563|7560.2|1
1641182980000|2022-01-03 04:09:40|7563.5|7560.7|7564|7561.2|7564.2|7561.4|7563.2|7560.4|2
1641182990000|2022-01-03 04:09:50|7564.2|7561.4|7564|7561.2|7564.2|7561.4|7564|7561.2|2
1641183000000|2022-01-03 04:10:00|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7562|7559.2|17
1641183010000|2022-01-03 04:10:10|7562.7|7559.9|7563|7560.2|7563|7560.2|7562.7|7559.9|0
1641183020000|2022-01-03 04:10:20|7563.2|7560.4|7563|7560.2|7563.2|7560.4|7563|7560.2|2
1641183040000|2022-01-03 04:10:40|||||||||2
1641183060000|2022-01-03 04:11:00|7562|7559.2|7562|7559.2|7562|7559.2|7561.7|7558.9|2
1641183070000|2022-01-03 04:11:10|7560|7557.2|7561|7558.2|7561|7558.2|7560|7557.2|4
1641183080000|2022-01-03 04:11:20|||||||||1
1641183110000|2022-01-03 04:11:50|7560.5|7557.7|7560|7557.2|7560.7|7557.9|7560|7557.2|6
1641183120000|2022-01-03 04:12:00|7561|7558.2|7560.3|7557.5|7561|7558.2|7560|7557.2|4
1641183130000|2022-01-03 04:12:10|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|0
1641183150000|2022-01-03 04:12:30|7559.8|7557|7560|7557.2|7560.8|7558|7559.5|7556.7|24
1641183160000|2022-01-03 04:12:40|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1641183170000|2022-01-03 04:12:50|7559.5|7556.7|7559.5|7556.7|7560|7557.2|7559|7556.2|7
1641183180000|2022-01-03 04:13:00|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.5|7556.7|7
1641183190000|2022-01-03 04:13:10|7560.5|7557.7|7560.7|7557.9|7560.7|7557.9|7560.5|7557.7|0
1641183200000|2022-01-03 04:13:20|7560.2|7557.4|7560|7557.2|7560.2|7557.4|7560|7557.2|0
1641183210000|2022-01-03 04:13:30|7560.5|7557.7|7561|7558.2|7561|7558.2|7560.2|7557.4|6
1641183220000|2022-01-03 04:13:40|7561.5|7558.7|7561.5|7558.7|7562|7559.2|7561.2|7558.4|11
1641183230000|2022-01-03 04:13:50|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|7
1641183240000|2022-01-03 04:14:00|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.5|7558.7|3
1641183250000|2022-01-03 04:14:10|7561.7|7558.9|7562|7559.2|7562|7559.2|7561.7|7558.9|2
1641183270000|2022-01-03 04:14:30|7563|7560.2|7562.7|7559.9|7563|7560.2|7562.7|7559.9|9
1641183280000|2022-01-03 04:14:40|7563|7560.2|7563|7560.2|7563|7560.2|7563|7560.2|0
1641183300000|2022-01-03 04:15:00|7562.5|7559.7|7561.5|7558.7|7562.5|7559.7|7561|7558.2|5
1641183310000|2022-01-03 04:15:10|7562|7559.2|7563|7560.2|7563|7560.2|7562|7559.2|0
1641183320000|2022-01-03 04:15:20|7562.5|7559.7|7563|7560.2|7563|7560.2|7562.5|7559.7|1
1641183330000|2022-01-03 04:15:30|7562.5|7559.7|7563|7560.2|7563|7560.2|7562.5|7559.7|0
1641183350000|2022-01-03 04:15:50|7562.7|7559.9|7563|7560.2|7563|7560.2|7562.7|7559.9|2
1641183380000|2022-01-03 04:16:20|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|0
1641183410000|2022-01-03 04:16:50|||||||||1
1641183420000|2022-01-03 04:17:00|7563|7560.2|7563|7560.2|7563|7560.2|7563|7560.2|0
1641183450000|2022-01-03 04:17:30|7563.2|7560.4|7564|7561.2|7564|7561.2|7563.2|7560.4|9
1641183460000|2022-01-03 04:17:40|7563.7|7560.9|7564|7561.2|7564|7561.2|7563.7|7560.9|9
1641183470000|2022-01-03 04:17:50|7564.2|7561.4|7565.2|7562.4|7565.2|7562.4|7564.2|7561.4|9
1641183480000|2022-01-03 04:18:00|7565.5|7562.7|7565|7562.2|7565.7|7562.9|7565|7562.2|5
1641183490000|2022-01-03 04:18:10|7565.2|7562.4|7565|7562.2|7565.5|7562.7|7565|7562.2|2
1641183500000|2022-01-03 04:18:20|7565.2|7562.4|7566|7563.2|7566|7563.2|7565.2|7562.4|0
1641183510000|2022-01-03 04:18:30|||||||||6
1641183520000|2022-01-03 04:18:40|7565.5|7562.7|7566|7563.2|7566|7563.2|7565.2|7562.4|5
1641183540000|2022-01-03 04:19:00|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1641183550000|2022-01-03 04:19:10|7566.8|7564|7566|7563.2|7566.8|7564|7566|7563.2|7
1641183580000|2022-01-03 04:19:40|||||||||1
1641183590000|2022-01-03 04:19:50|||||||||1
1641183600000|2022-01-03 04:20:00|7567|7564.2|7566.5|7563.7|7567|7564.2|7566|7563.2|11
1641183610000|2022-01-03 04:20:10|7566|7563.2|7566.5|7563.7|7566.5|7563.7|7566|7563.2|0
1641183620000|2022-01-03 04:20:20|7566.2|7563.4|7566.5|7563.7|7566.5|7563.7|7566|7563.2|1
1641183630000|2022-01-03 04:20:30|7566.7|7563.9|7566.5|7563.7|7566.7|7563.9|7566.5|7563.7|2
1641183640000|2022-01-03 04:20:40|7566.2|7563.4|7565.5|7562.7|7566.2|7563.4|7565|7562.2|11
1641183650000|2022-01-03 04:20:50|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|1
1641183670000|2022-01-03 04:21:10|7566.2|7563.4|7566|7563.2|7566.2|7563.4|7566|7563.2|1
1641183690000|2022-01-03 04:21:30|||||||||1
1641183700000|2022-01-03 04:21:40|||||||||3
1641183720000|2022-01-03 04:22:00|7565.5|7562.7|7565|7562.2|7565.7|7562.9|7565|7562.2|5
1641183740000|2022-01-03 04:22:20|7564.7|7561.9|7564|7561.2|7564.7|7561.9|7564|7561.2|3
1641183750000|2022-01-03 04:22:30|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|1
1641183760000|2022-01-03 04:22:40|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|3
1641183770000|2022-01-03 04:22:50|7564.7|7561.9|7565|7562.2|7565|7562.2|7564.7|7561.9|6
1641183780000|2022-01-03 04:23:00|||||||||1
1641183810000|2022-01-03 04:23:30|||||||||1
1641183830000|2022-01-03 04:23:50|7565.2|7562.4|7566|7563.2|7566|7563.2|7565.2|7562.4|1
1641183840000|2022-01-03 04:24:00|7565.7|7562.9|7566|7563.2|7566|7563.2|7565.2|7562.4|2
1641183850000|2022-01-03 04:24:10|7565.7|7562.9|7565.5|7562.7|7566|7563.2|7565.5|7562.7|0
1641183860000|2022-01-03 04:24:20|7566|7563.2|7565.7|7562.9|7566|7563.2|7565.5|7562.7|3
1641183880000|2022-01-03 04:24:40|7565.5|7562.7|7565.2|7562.4|7565.5|7562.7|7565.2|7562.4|0
1641183890000|2022-01-03 04:24:50|7565|7562.2|7565.2|7562.4|7565.2|7562.4|7565|7562.2|1
1641183900000|2022-01-03 04:25:00|7565.5|7562.7|7567|7564.2|7567|7564.2|7565.5|7562.7|6
1641183930000|2022-01-03 04:25:30|||||||||5
1641183940000|2022-01-03 04:25:40|7567.7|7564.9|7567|7564.2|7568.7|7565.9|7567|7564.2|36
1641183950000|2022-01-03 04:25:50|7567.2|7564.4|7567.5|7564.7|7567.5|7564.7|7567.2|7564.4|0
1641183960000|2022-01-03 04:26:00|7567|7564.2|7567|7564.2|7567.5|7564.7|7567|7564.2|1
1641183980000|2022-01-03 04:26:20|7567.2|7564.4|7566|7563.2|7567.2|7564.4|7566|7563.2|4
1641184010000|2022-01-03 04:26:50|7567|7564.2|7566|7563.2|7567|7564.2|7566|7563.2|4
1641184020000|2022-01-03 04:27:00|7566.2|7563.4|7566|7563.2|7566.2|7563.4|7566|7563.2|1
1641184030000|2022-01-03 04:27:10|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1641184050000|2022-01-03 04:27:30|7566.7|7563.9|7567|7564.2|7567|7564.2|7566.7|7563.9|0
1641184060000|2022-01-03 04:27:40|7566.5|7563.7|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|3
1641184070000|2022-01-03 04:27:50|7566|7563.2|7566.2|7563.4|7566.2|7563.4|7566|7563.2|2
1641184080000|2022-01-03 04:28:00|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.5|7563.7|2
1641184090000|2022-01-03 04:28:10|7566.5|7563.7|7567.7|7564.9|7567.7|7564.9|7566.2|7563.4|5
1641184100000|2022-01-03 04:28:20|7567.5|7564.7|7567.7|7564.9|7567.7|7564.9|7567.2|7564.4|0
1641184110000|2022-01-03 04:28:30|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7567|7564.2|1
1641184120000|2022-01-03 04:28:40|7567.2|7564.4|7566.5|7563.7|7567.5|7564.7|7566.5|7563.7|2
1641184130000|2022-01-03 04:28:50|7566|7563.2|7567|7564.2|7567.2|7564.4|7566|7563.2|7
1641184140000|2022-01-03 04:29:00|7567.2|7564.4|7567|7564.2|7567.5|7564.7|7567|7564.2|0
1641184150000|2022-01-03 04:29:10|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|15
1641184160000|2022-01-03 04:29:20|7565.5|7562.7|7566|7563.2|7566.5|7563.7|7565.2|7562.4|2
1641184190000|2022-01-03 04:29:50|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|5
1641184200000|2022-01-03 04:30:00|7565|7562.2|7566|7563.2|7566.5|7563.7|7565|7562.2|13
1641184210000|2022-01-03 04:30:10|7565.2|7562.4|7565.5|7562.7|7565.5|7562.7|7565.2|7562.4|4
1641184230000|2022-01-03 04:30:30|7565|7562.2|7565|7562.2|7566|7563.2|7565|7562.2|1
1641184240000|2022-01-03 04:30:40|7564.7|7561.9|7564|7561.2|7565|7562.2|7564|7561.2|2
1641184250000|2022-01-03 04:30:50|7563.5|7560.7|7564|7561.2|7564|7561.2|7563.5|7560.7|3
1641184260000|2022-01-03 04:31:00|||||||||1
1641184270000|2022-01-03 04:31:10|7563.7|7560.9|7562|7559.2|7563.7|7560.9|7562|7559.2|8
1641184280000|2022-01-03 04:31:20|7561.5|7558.7|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|8
1641184290000|2022-01-03 04:31:30|7561.5|7558.7|7563|7560.2|7563|7560.2|7561.5|7558.7|4
1641184300000|2022-01-03 04:31:40|||||||||2
1641184310000|2022-01-03 04:31:50|7563.5|7560.7|7563.5|7560.7|7563.7|7560.9|7563.2|7560.4|5
1641184330000|2022-01-03 04:32:10|7563|7560.2|7563.5|7560.7|7564|7561.2|7563|7560.2|4
1641184350000|2022-01-03 04:32:30|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|0
1641184360000|2022-01-03 04:32:40|7563.7|7560.9|7564|7561.2|7564|7561.2|7563.5|7560.7|0
1641184380000|2022-01-03 04:33:00|7563.2|7560.4|7563.5|7560.7|7564|7561.2|7563|7560.2|5
1641184410000|2022-01-03 04:33:30|7563|7560.2|7565|7562.2|7565|7562.2|7563|7560.2|7
1641184420000|2022-01-03 04:33:40|||||||||1
1641184430000|2022-01-03 04:33:50|||||||||2
1641184450000|2022-01-03 04:34:10|7564|7561.2|7564|7561.2|7565|7562.2|7564|7561.2|10
1641184460000|2022-01-03 04:34:20|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|4
1641184470000|2022-01-03 04:34:30|7564.7|7561.9|7565.5|7562.7|7566|7563.2|7564.5|7561.7|10
1641184490000|2022-01-03 04:34:50|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|1
1641184500000|2022-01-03 04:35:00|7567|7564.2|7566.5|7563.7|7567|7564.2|7566.5|7563.7|4
1641184510000|2022-01-03 04:35:10|7566.2|7563.4|7566|7563.2|7566.2|7563.4|7566|7563.2|0
1641184520000|2022-01-03 04:35:20|7566.2|7563.4|7567|7564.2|7567|7564.2|7566.2|7563.4|2
1641184530000|2022-01-03 04:35:30|7566.5|7563.7|7566.5|7563.7|7566.5|7563.7|7566.5|7563.7|1
1641184540000|2022-01-03 04:35:40|7566|7563.2|7566|7563.2|7566.5|7563.7|7566|7563.2|2
1641184560000|2022-01-03 04:36:00|7566.2|7563.4|7566.5|7563.7|7567|7564.2|7566|7563.2|2
1641184570000|2022-01-03 04:36:10|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|0
1641184600000|2022-01-03 04:36:40|7566.5|7563.7|7566.5|7563.7|7567|7564.2|7566.5|7563.7|9
1641184610000|2022-01-03 04:36:50|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|0
1641184620000|2022-01-03 04:37:00|||||||||1
1641184640000|2022-01-03 04:37:20|7566.2|7563.4|7566.5|7563.7|7566.5|7563.7|7566|7563.2|3
1641184650000|2022-01-03 04:37:30|7566.7|7563.9|7567.5|7564.7|7567.5|7564.7|7566.7|7563.9|4
1641184660000|2022-01-03 04:37:40|7567.7|7564.9|7567|7564.2|7568|7565.2|7567|7564.2|3
1641184670000|2022-01-03 04:37:50|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7567|7564.2|1
1641184680000|2022-01-03 04:38:00|7567.2|7564.4|7567.5|7564.7|7567.5|7564.7|7567.2|7564.4|1
1641184690000|2022-01-03 04:38:10|7567|7564.2|7567|7564.2|7567|7564.2|7567|7564.2|0
1641184710000|2022-01-03 04:38:30|||||||||2
1641184730000|2022-01-03 04:38:50|7567.5|7564.7|7568|7565.2|7568|7565.2|7567.5|7564.7|2
1641184740000|2022-01-03 04:39:00|||||||||1
1641184750000|2022-01-03 04:39:10|||||||||2
1641184760000|2022-01-03 04:39:20|7567.7|7564.9|7567.7|7564.9|7567.7|7564.9|7567.5|7564.7|0
1641184780000|2022-01-03 04:39:40|7568|7565.2|7568|7565.2|7568|7565.2|7568|7565.2|0
1641184790000|2022-01-03 04:39:50|7567.5|7564.7|7567.2|7564.4|7567.5|7564.7|7567|7564.2|2
1641184800000|2022-01-03 04:40:00|7567|7564.2|7568.5|7565.7|7568.7|7565.9|7567|7564.2|3
1641184810000|2022-01-03 04:40:10|7569|7566.2|7568.5|7565.7|7569|7566.2|7568.5|7565.7|1
1641184820000|2022-01-03 04:40:20|7568|7565.2|7568|7565.2|7568|7565.2|7568|7565.2|10
1641184830000|2022-01-03 04:40:30|7567.7|7564.9|7567.7|7564.9|7568|7565.2|7567.7|7564.9|1
1641184840000|2022-01-03 04:40:40|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|0
1641184850000|2022-01-03 04:40:50|7567|7564.2|7567.5|7564.7|7567.5|7564.7|7567|7564.2|0
1641184870000|2022-01-03 04:41:10|7568|7565.2|7567|7564.2|7568|7565.2|7567|7564.2|2
1641184900000|2022-01-03 04:41:40|7567.2|7564.4|7567.5|7564.7|7567.5|7564.7|7567.2|7564.4|1
1641184920000|2022-01-03 04:42:00|7567.7|7564.9|7568.5|7565.7|7569|7566.2|7567.7|7564.9|11
1641184930000|2022-01-03 04:42:10|7568|7565.2|7568.7|7565.9|7569|7566.2|7568|7565.2|0
1641184940000|2022-01-03 04:42:20|7569|7566.2|7568.7|7565.9|7569|7566.2|7568.7|7565.9|0
1641184950000|2022-01-03 04:42:30|7568|7565.2|7568|7565.2|7568.7|7565.9|7568|7565.2|2
1641184960000|2022-01-03 04:42:40|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|0
1641184970000|2022-01-03 04:42:50|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|0
1641184980000|2022-01-03 04:43:00|7568|7565.2|7568|7565.2|7568.2|7565.4|7568|7565.2|4
1641184990000|2022-01-03 04:43:10|||||||||1
1641185000000|2022-01-03 04:43:20|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7567|7564.2|4
1641185010000|2022-01-03 04:43:30|||||||||1
1641185020000|2022-01-03 04:43:40|7566.5|7563.7|7566.5|7563.7|7567|7564.2|7566|7563.2|5
1641185030000|2022-01-03 04:43:50|7566|7563.2|7566.2|7563.4|7567|7564.2|7566|7563.2|1
1641185040000|2022-01-03 04:44:00|7566|7563.2|7566|7563.2|7566.2|7563.4|7566|7563.2|0
1641185100000|2022-01-03 04:45:00|7565.7|7562.9|7565|7562.2|7565.7|7562.9|7565|7562.2|2
1641185130000|2022-01-03 04:45:30|7564|7561.2|7564.7|7561.9|7564.7|7561.9|7564|7561.2|4
1641185140000|2022-01-03 04:45:40|7564.5|7561.7|7564|7561.2|7564.5|7561.7|7564|7561.2|0
1641185150000|2022-01-03 04:45:50|7564.5|7561.7|7564.5|7561.7|7564.7|7561.9|7564.5|7561.7|4
1641185160000|2022-01-03 04:46:00|7564.2|7561.4|7563|7560.2|7564.2|7561.4|7563|7560.2|3
1641185170000|2022-01-03 04:46:10|||||||||1
1641185180000|2022-01-03 04:46:20|||||||||1
1641185190000|2022-01-03 04:46:30|7562.7|7559.9|7561.2|7558.4|7563|7560.2|7561|7558.2|12
1641185200000|2022-01-03 04:46:40|7561|7558.2|7560.5|7557.7|7561|7558.2|7560.5|7557.7|2
1641185210000|2022-01-03 04:46:50|7560.2|7557.4|7560.5|7557.7|7561|7558.2|7560|7557.2|3
1641185220000|2022-01-03 04:47:00|7561|7558.2|7560|7557.2|7561|7558.2|7560|7557.2|10
1641185230000|2022-01-03 04:47:10|||||||||1
1641185240000|2022-01-03 04:47:20|||||||||1
1641185250000|2022-01-03 04:47:30|||||||||1
1641185260000|2022-01-03 04:47:40|7559.5|7556.7|7560|7557.2|7560|7557.2|7559.5|7556.7|8
1641185280000|2022-01-03 04:48:00|7560.2|7557.4|7561.5|7558.7|7561.5|7558.7|7560.2|7557.4|16
1641185290000|2022-01-03 04:48:10|7561.2|7558.4|7561|7558.2|7561.7|7558.9|7561|7558.2|2
1641185300000|2022-01-03 04:48:20|7561.2|7558.4|7562|7559.2|7562|7559.2|7561.2|7558.4|0
1641185310000|2022-01-03 04:48:30|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561|7558.2|2
1641185330000|2022-01-03 04:48:50|7561.7|7558.9|7562|7559.2|7562|7559.2|7561.2|7558.4|2
1641185340000|2022-01-03 04:49:00|7561.5|7558.7|7561|7558.2|7561.5|7558.7|7561|7558.2|2
1641185350000|2022-01-03 04:49:10|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.5|7558.7|3
1641185360000|2022-01-03 04:49:20|7561.7|7558.9|7562|7559.2|7562|7559.2|7561|7558.2|4
1641185380000|2022-01-03 04:49:40|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|3
1641185390000|2022-01-03 04:49:50|7561.2|7558.4|7562|7559.2|7562|7559.2|7561.2|7558.4|2
1641185400000|2022-01-03 04:50:00|7561.5|7558.7|7561.5|7558.7|7562|7559.2|7561.5|7558.7|0
1641185410000|2022-01-03 04:50:10|7561.7|7558.9|7561.5|7558.7|7562|7559.2|7561.5|7558.7|1
1641185430000|2022-01-03 04:50:30|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|0
1641185440000|2022-01-03 04:50:40|||||||||2
1641185450000|2022-01-03 04:50:50|7560.7|7557.9|7560|7557.2|7560.7|7557.9|7560|7557.2|4
1641185460000|2022-01-03 04:51:00|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|1
1641185470000|2022-01-03 04:51:10|7560.2|7557.4|7560|7557.2|7560.2|7557.4|7560|7557.2|0
1641185480000|2022-01-03 04:51:20|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|2
1641185490000|2022-01-03 04:51:30|7560.4|7557.6|7561|7558.2|7561|7558.2|7560|7557.2|3
1641185500000|2022-01-03 04:51:40|7560.4|7557.6|7560|7557.2|7560.4|7557.6|7559.5|7556.7|5
1641185510000|2022-01-03 04:51:50|7559.7|7556.9|7559|7556.2|7559.7|7556.9|7559|7556.2|2
1641185520000|2022-01-03 04:52:00|7559.2|7556.4|7559|7556.2|7559.5|7556.7|7558.5|7555.7|10
1641185530000|2022-01-03 04:52:10|7559.2|7556.4|7559.5|7556.7|7560|7557.2|7559.2|7556.4|4
1641185540000|2022-01-03 04:52:20|7560|7557.2|7561|7558.2|7561|7558.2|7560|7557.2|3
1641185560000|2022-01-03 04:52:40|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|3
1641185570000|2022-01-03 04:52:50|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|2
1641185580000|2022-01-03 04:53:00|7560.2|7557.4|7560|7557.2|7560.2|7557.4|7560|7557.2|1
1641185610000|2022-01-03 04:53:30|7559.7|7556.9|7560|7557.2|7560|7557.2|7559.5|7556.7|5
1641185620000|2022-01-03 04:53:40|7559.7|7556.9|7559|7556.2|7560|7557.2|7559|7556.2|1
1641185640000|2022-01-03 04:54:00|7559.2|7556.4|7559|7556.2|7559.7|7556.9|7559|7556.2|4
1641185650000|2022-01-03 04:54:10|7559.5|7556.7|7559|7556.2|7559.5|7556.7|7559|7556.2|0
1641185660000|2022-01-03 04:54:20|7559.7|7556.9|7560|7557.2|7560|7557.2|7559.7|7556.9|0
1641185670000|2022-01-03 04:54:30|7559.7|7556.9|7559.7|7556.9|7560|7557.2|7559.2|7556.4|15
1641185680000|2022-01-03 04:54:40|7559.5|7556.7|7559|7556.2|7559.5|7556.7|7559|7556.2|0
1641185700000|2022-01-03 04:55:00|7559.7|7556.9|7560|7557.2|7560|7557.2|7559.7|7556.9|5
1641185710000|2022-01-03 04:55:10|7559.5|7556.7|7557|7554.2|7559.5|7556.7|7557|7554.2|47
1641185720000|2022-01-03 04:55:20|7558|7555.2|7559|7556.2|7559|7556.2|7558|7555.2|17
1641185730000|2022-01-03 04:55:30|7559.2|7556.4|7559|7556.2|7559.5|7556.7|7559|7556.2|3
1641185760000|2022-01-03 04:56:00|7558.5|7555.7|7557.7|7554.9|7559.5|7556.7|7557|7554.2|79
1641185770000|2022-01-03 04:56:10|7558|7555.2|7557|7554.2|7558|7555.2|7557|7554.2|1
1641185780000|2022-01-03 04:56:20|||||||||4
1641185790000|2022-01-03 04:56:30|||||||||1
1641185800000|2022-01-03 04:56:40|7557.5|7554.7|7558|7555.2|7558|7555.2|7557.5|7554.7|12
1641185810000|2022-01-03 04:56:50|7558.2|7555.4|7559|7556.2|7559|7556.2|7558.2|7555.4|8
1641185820000|2022-01-03 04:57:00|||||||||2
1641185830000|2022-01-03 04:57:10|7559.2|7556.4|7559|7556.2|7560|7557.2|7559|7556.2|4
1641185840000|2022-01-03 04:57:20|7559.5|7556.7|7559|7556.2|7559.5|7556.7|7559|7556.2|1
1641185850000|2022-01-03 04:57:30|7559.5|7556.7|7559.7|7556.9|7560|7557.2|7559.5|7556.7|7
1641185860000|2022-01-03 04:57:40|7559.5|7556.7|7559|7556.2|7559.5|7556.7|7559|7556.2|2
1641185870000|2022-01-03 04:57:50|||||||||1
1641185890000|2022-01-03 04:58:10|7559.2|7556.4|7559|7556.2|7559.5|7556.7|7559|7556.2|2
1641185910000|2022-01-03 04:58:30|7560|7557.2|7559.5|7556.7|7560|7557.2|7559|7556.2|4
1641185920000|2022-01-03 04:58:40|7560|7557.2|7559.5|7556.7|7560|7557.2|7559.5|7556.7|0
1641185940000|2022-01-03 04:59:00|7559.7|7556.9|7561|7558.2|7561|7558.2|7559.7|7556.9|28
1641185950000|2022-01-03 04:59:10|7561.2|7558.4|7561|7558.2|7561.5|7558.7|7560.5|7557.7|3
1641185960000|2022-01-03 04:59:20|7560.7|7557.9|7561|7558.2|7561|7558.2|7560.7|7557.9|0
1641185970000|2022-01-03 04:59:30|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|0
1641185980000|2022-01-03 04:59:40|7560.7|7557.9|7561|7558.2|7561|7558.2|7560.7|7557.9|0
1641186000000|2022-01-03 05:00:00|7562|7559.2|7563|7560.2|7563|7560.2|7562|7559.2|5
1641186010000|2022-01-03 05:00:10|7563.5|7560.7|7563|7560.2|7563.5|7560.7|7563|7560.2|0
1641186020000|2022-01-03 05:00:20|7562.7|7559.9|7562|7559.2|7562.7|7559.9|7561|7558.2|10
1641186030000|2022-01-03 05:00:30|7562.5|7559.7|7561.5|7558.7|7562.5|7559.7|7561.2|7558.4|3
1641186040000|2022-01-03 05:00:40|7561|7558.2|7561.5|7558.7|7561.5|7558.7|7561|7558.2|1
1641186050000|2022-01-03 05:00:50|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|0
1641186070000|2022-01-03 05:01:10|7561.2|7558.4|7561.5|7558.7|7561.5|7558.7|7561|7558.2|2
1641186080000|2022-01-03 05:01:20|7561.7|7558.9|7562|7559.2|7562|7559.2|7561.7|7558.9|0
1641186090000|2022-01-03 05:01:30|7561.7|7558.9|7562|7559.2|7562|7559.2|7561.7|7558.9|0
1641186100000|2022-01-03 05:01:40|7561.7|7558.9|7562|7559.2|7562|7559.2|7561|7558.2|6
1641186110000|2022-01-03 05:01:50|7561.7|7558.9|7561.5|7558.7|7562|7559.2|7561.5|7558.7|1
1641186140000|2022-01-03 05:02:20|7561.2|7558.4|7562|7559.2|7562|7559.2|7561.2|7558.4|2
1641186150000|2022-01-03 05:02:30|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|2
1641186160000|2022-01-03 05:02:40|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|0
1641186170000|2022-01-03 05:02:50|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|0
1641186180000|2022-01-03 05:03:00|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|1
1641186190000|2022-01-03 05:03:10|7562.2|7559.4|7562|7559.2|7562.2|7559.4|7562|7559.2|2
1641186210000|2022-01-03 05:03:30|||||||||1
1641186220000|2022-01-03 05:03:40|7562.2|7559.4|7561.7|7558.9|7562.2|7559.4|7561.7|7558.9|1
1641186230000|2022-01-03 05:03:50|7561.2|7558.4|7561.5|7558.7|7561.5|7558.7|7561|7558.2|0
1641186240000|2022-01-03 05:04:00|7561.7|7558.9|7561.5|7558.7|7562|7559.2|7561|7558.2|0
1641186260000|2022-01-03 05:04:20|7561.2|7558.4|7562.2|7559.4|7562.7|7559.9|7561|7558.2|6
1641186270000|2022-01-03 05:04:30|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|0
1641186280000|2022-01-03 05:04:40|7562|7559.2|7562|7559.2|7562|7559.2|7562|7559.2|0
1641186290000|2022-01-03 05:04:50|||||||||1
1641186300000|2022-01-03 05:05:00|7563|7560.2|7563|7560.2|7563|7560.2|7563|7560.2|1
1641186320000|2022-01-03 05:05:20|7562.5|7559.7|7562|7559.2|7562.5|7559.7|7562|7559.2|2
1641186370000|2022-01-03 05:06:10|||||||||1
1641186430000|2022-01-03 05:07:10|7562.5|7559.7|7562.5|7559.7|7563|7560.2|7562.5|7559.7|4
1641186440000|2022-01-03 05:07:20|7562.7|7559.9|7562.5|7559.7|7563|7560.2|7562|7559.2|0
1641186450000|2022-01-03 05:07:30|7563|7560.2|7563|7560.2|7563|7560.2|7563|7560.2|0
1641186460000|2022-01-03 05:07:40|7562.7|7559.9|7562|7559.2|7562.7|7559.9|7562|7559.2|3
1641186480000|2022-01-03 05:08:00|7561.7|7558.9|7561|7558.2|7561.7|7558.9|7561|7558.2|5
1641186490000|2022-01-03 05:08:10|7560.7|7557.9|7560|7557.2|7560.7|7557.9|7560|7557.2|7
1641186500000|2022-01-03 05:08:20|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|6
1641186510000|2022-01-03 05:08:30|||||||||1
1641186520000|2022-01-03 05:08:40|7560.7|7557.9|7561|7558.2|7561|7558.2|7560.5|7557.7|0
1641186540000|2022-01-03 05:09:00|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|1
1641186560000|2022-01-03 05:09:20|7561|7558.2|7562|7559.2|7562|7559.2|7561|7558.2|2
1641186570000|2022-01-03 05:09:30|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.5|7558.7|1
1641186580000|2022-01-03 05:09:40|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.5|7558.7|0
1641186600000|2022-01-03 05:10:00|7562.2|7559.4|7561.2|7558.4|7563|7560.2|7561.2|7558.4|3
1641186610000|2022-01-03 05:10:10|7561.5|7558.7|7561|7558.2|7561.7|7558.9|7561|7558.2|1
1641186640000|2022-01-03 05:10:40|||||||||1
1641186650000|2022-01-03 05:10:50|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|2
1641186660000|2022-01-03 05:11:00|7560.2|7557.4|7559.9|7557.1|7560.2|7557.4|7559.9|7557.1|12
1641186680000|2022-01-03 05:11:20|7559.5|7556.7|7558.9|7556.1|7559.5|7556.7|7558.9|7556.1|8
1641186710000|2022-01-03 05:11:50|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|1
1641186720000|2022-01-03 05:12:00|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|2
1641186740000|2022-01-03 05:12:20|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|0
1641186760000|2022-01-03 05:12:40|7559.4|7556.6|7558.9|7556.1|7559.9|7557.1|7558.9|7556.1|3
1641186770000|2022-01-03 05:12:50|7559.5|7556.7|7559.9|7557.1|7559.9|7557.1|7559.4|7556.6|2
1641186780000|2022-01-03 05:13:00|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|2
1641186800000|2022-01-03 05:13:20|7559.2|7556.4|7558.9|7556.1|7559.2|7556.4|7558.9|7556.1|0
1641186810000|2022-01-03 05:13:30|7559.2|7556.4|7559.4|7556.6|7559.4|7556.6|7559.2|7556.4|0
1641186830000|2022-01-03 05:13:50|7559.7|7556.9|7559.9|7557.1|7559.9|7557.1|7559.7|7556.9|0
1641186840000|2022-01-03 05:14:00|7560.4|7557.6|7560.9|7558.1|7560.9|7558.1|7560.2|7557.4|3
1641186850000|2022-01-03 05:14:10|7560.7|7557.9|7560.4|7557.6|7560.7|7557.9|7560.4|7557.6|2
1641186860000|2022-01-03 05:14:20|7559.9|7557.1|7560.4|7557.6|7560.9|7558.1|7559.9|7557.1|1
1641186870000|2022-01-03 05:14:30|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|1
1641186890000|2022-01-03 05:14:50|7561.4|7558.6|7561.9|7559.1|7561.9|7559.1|7561.4|7558.6|4
1641186900000|2022-01-03 05:15:00|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|0
1641186910000|2022-01-03 05:15:10|7561.9|7559.1|7561.4|7558.6|7561.9|7559.1|7561.4|7558.6|2
1641186920000|2022-01-03 05:15:20|7561.7|7558.9|7561.4|7558.6|7561.9|7559.1|7561.4|7558.6|0
1641186970000|2022-01-03 05:16:10|7560.9|7558.1|7560.7|7557.9|7560.9|7558.1|7560.7|7557.9|2
1641186980000|2022-01-03 05:16:20|7560.5|7557.7|7559.9|7557.1|7560.5|7557.7|7559.9|7557.1|1
1641187010000|2022-01-03 05:16:50|||||||||1
1641187030000|2022-01-03 05:17:10|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1641187040000|2022-01-03 05:17:20|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|0
1641187050000|2022-01-03 05:17:30|||||||||1
1641187060000|2022-01-03 05:17:40|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1641187070000|2022-01-03 05:17:50|7559.5|7556.7|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|2
1641187080000|2022-01-03 05:18:00|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|0
1641187100000|2022-01-03 05:18:20|7559.4|7556.6|7558.9|7556.1|7559.4|7556.6|7558.9|7556.1|5
1641187120000|2022-01-03 05:18:40|7559.4|7556.6|7559.9|7557.1|7559.9|7557.1|7559.4|7556.6|0
1641187130000|2022-01-03 05:18:50|7559.5|7556.7|7558.9|7556.1|7559.5|7556.7|7558.9|7556.1|1
1641187140000|2022-01-03 05:19:00|||||||||3
1641187190000|2022-01-03 05:19:50|7557.9|7555.1|7557.9|7555.1|7557.9|7555.1|7557.9|7555.1|8
1641187200000|2022-01-03 05:20:00|||||||||2
1641187240000|2022-01-03 05:20:40|||||||||3
1641187250000|2022-01-03 05:20:50|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|4
1641187260000|2022-01-03 05:21:00|7557.9|7555.1|7557.9|7555.1|7557.9|7555.1|7557.9|7555.1|3
1641187270000|2022-01-03 05:21:10|7558.2|7555.4|7557.9|7555.1|7558.4|7555.6|7557.9|7555.1|8
1641187290000|2022-01-03 05:21:30|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|2
1641187310000|2022-01-03 05:21:50|||||||||5
1641187320000|2022-01-03 05:22:00|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|4
1641187340000|2022-01-03 05:22:20|7559.5|7556.7|7558.9|7556.1|7559.5|7556.7|7558.9|7556.1|5
1641187350000|2022-01-03 05:22:30|7560.2|7557.4|7560.9|7558.1|7561.2|7558.4|7560.2|7557.4|15
1641187360000|2022-01-03 05:22:40|7561.2|7558.4|7563.4|7560.6|7563.9|7561.1|7561.2|7558.4|39
1641187370000|2022-01-03 05:22:50|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7563.7|7560.9|5
1641187380000|2022-01-03 05:23:00|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7563.7|7560.9|1
1641187390000|2022-01-03 05:23:10|||||||||2
1641187410000|2022-01-03 05:23:30|||||||||1
1641187420000|2022-01-03 05:23:40|7564.2|7561.4|7564.9|7562.1|7564.9|7562.1|7564.2|7561.4|4
1641187430000|2022-01-03 05:23:50|7564.7|7561.9|7564.9|7562.1|7564.9|7562.1|7564.4|7561.6|0
1641187440000|2022-01-03 05:24:00|7564.2|7561.4|7565.2|7562.4|7565.2|7562.4|7563.9|7561.1|11
1641187450000|2022-01-03 05:24:10|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|1
1641187460000|2022-01-03 05:24:20|7564.7|7561.9|7564.9|7562.1|7564.9|7562.1|7564.4|7561.6|9
1641187470000|2022-01-03 05:24:30|7564.4|7561.6|7564.4|7561.6|7564.4|7561.6|7563.9|7561.1|2
1641187480000|2022-01-03 05:24:40|7564.7|7561.9|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|2
1641187490000|2022-01-03 05:24:50|7562.9|7560.1|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|7
1641187500000|2022-01-03 05:25:00|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|18
1641187520000|2022-01-03 05:25:20|||||||||1
1641187530000|2022-01-03 05:25:30|||||||||1
1641187540000|2022-01-03 05:25:40|||||||||1
1641187550000|2022-01-03 05:25:50|||||||||2
1641187560000|2022-01-03 05:26:00|7563.7|7560.9|7563.2|7560.4|7563.7|7560.9|7563.2|7560.4|5
1641187570000|2022-01-03 05:26:10|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|1
1641187580000|2022-01-03 05:26:20|7562.7|7559.9|7562.4|7559.6|7562.7|7559.9|7562.4|7559.6|5
1641187590000|2022-01-03 05:26:30|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|0
1641187600000|2022-01-03 05:26:40|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|7562.4|7559.6|1
1641187610000|2022-01-03 05:26:50|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|3
1641187620000|2022-01-03 05:27:00|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|1
1641187640000|2022-01-03 05:27:20|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7562.9|7560.1|0
1641187650000|2022-01-03 05:27:30|7562.9|7560.1|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|3
1641187670000|2022-01-03 05:27:50|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|3
1641187710000|2022-01-03 05:28:30|7563.2|7560.4|7562.9|7560.1|7563.2|7560.4|7562.9|7560.1|0
1641187720000|2022-01-03 05:28:40|7563.4|7560.6|7563.2|7560.4|7563.7|7560.9|7562.9|7560.1|3
1641187730000|2022-01-03 05:28:50|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|0
1641187740000|2022-01-03 05:29:00|7563.2|7560.4|7561.9|7559.1|7563.2|7560.4|7561.9|7559.1|4
1641187750000|2022-01-03 05:29:10|7562.2|7559.4|7562.4|7559.6|7562.7|7559.9|7562.2|7559.4|3
1641187760000|2022-01-03 05:29:20|7562.2|7559.4|7562.4|7559.6|7562.4|7559.6|7561.9|7559.1|0
1641187770000|2022-01-03 05:29:30|7562.2|7559.4|7562.4|7559.6|7562.4|7559.6|7562.2|7559.4|3
1641187800000|2022-01-03 05:30:00|7562.2|7559.4|7560.9|7558.1|7562.2|7559.4|7560.9|7558.1|4
1641187820000|2022-01-03 05:30:20|||||||||1
1641187830000|2022-01-03 05:30:30|7561.9|7559.1|7561.4|7558.6|7561.9|7559.1|7561.2|7558.4|11
1641187840000|2022-01-03 05:30:40|7560.9|7558.1|7559.9|7557.1|7560.9|7558.1|7559.7|7556.9|10
1641187850000|2022-01-03 05:30:50|7559.7|7556.9|7559.7|7556.9|7559.9|7557.1|7559.7|7556.9|1
1641187860000|2022-01-03 05:31:00|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|0
1641187870000|2022-01-03 05:31:10|7560.2|7557.4|7560.9|7558.1|7560.9|7558.1|7559.9|7557.1|5
1641187910000|2022-01-03 05:31:50|7560.7|7557.9|7560.7|7557.9|7560.9|7558.1|7560.7|7557.9|2
1641187920000|2022-01-03 05:32:00|7559.9|7557.1|7560.7|7557.9|7560.9|7558.1|7559.9|7557.1|4
1641187930000|2022-01-03 05:32:10|7560.9|7558.1|7560.7|7557.9|7560.9|7558.1|7560.7|7557.9|1
1641187960000|2022-01-03 05:32:40|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|0
1641187980000|2022-01-03 05:33:00|7561.2|7558.4|7561.9|7559.1|7561.9|7559.1|7561.2|7558.4|5
1641187990000|2022-01-03 05:33:10|7561.7|7558.9|7561.7|7558.9|7561.9|7559.1|7561.4|7558.6|1
1641188010000|2022-01-03 05:33:30|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.7|7558.9|0
1641188020000|2022-01-03 05:33:40|7561.7|7558.9|7561.9|7559.1|7561.9|7559.1|7561.7|7558.9|0
1641188030000|2022-01-03 05:33:50|7561.7|7558.9|7561.9|7559.1|7561.9|7559.1|7561.7|7558.9|0
1641188040000|2022-01-03 05:34:00|||||||||1
1641188070000|2022-01-03 05:34:30|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|4
1641188090000|2022-01-03 05:34:50|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|1
1641188100000|2022-01-03 05:35:00|||||||||1
1641188110000|2022-01-03 05:35:10|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|5
1641188140000|2022-01-03 05:35:40|7562.9|7560.1|7563.7|7560.9|7563.9|7561.1|7562.9|7560.1|12
1641188150000|2022-01-03 05:35:50|7563.2|7560.4|7563.7|7560.9|7563.9|7561.1|7563.2|7560.4|4
1641188160000|2022-01-03 05:36:00|7563.9|7561.1|7563.7|7560.9|7563.9|7561.1|7563.7|7560.9|0
1641188180000|2022-01-03 05:36:20|7563.2|7560.4|7563.7|7560.9|7563.7|7560.9|7563.2|7560.4|3
1641188190000|2022-01-03 05:36:30|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|0
1641188210000|2022-01-03 05:36:50|||||||||1
1641188220000|2022-01-03 05:37:00|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|3
1641188230000|2022-01-03 05:37:10|7564.2|7561.4|7564.9|7562.1|7564.9|7562.1|7564.2|7561.4|4
1641188240000|2022-01-03 05:37:20|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|7564.9|7562.1|7
1641188280000|2022-01-03 05:38:00|7564.9|7562.1|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|5
1641188290000|2022-01-03 05:38:10|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|2
1641188300000|2022-01-03 05:38:20|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|0
1641188310000|2022-01-03 05:38:30|||||||||1
1641188340000|2022-01-03 05:39:00|7564.4|7561.6|7565.2|7562.4|7565.9|7563.1|7564.4|7561.6|7
1641188350000|2022-01-03 05:39:10|7564.9|7562.1|7564.9|7562.1|7565.2|7562.4|7564.9|7562.1|2
1641188360000|2022-01-03 05:39:20|7564.7|7561.9|7564.9|7562.1|7564.9|7562.1|7564.7|7561.9|3
1641188390000|2022-01-03 05:39:50|7564.4|7561.6|7564.9|7562.1|7564.9|7562.1|7564.2|7561.4|13
1641188400000|2022-01-03 05:40:00|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|5
1641188410000|2022-01-03 05:40:10|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|0
1641188420000|2022-01-03 05:40:20|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|0
1641188430000|2022-01-03 05:40:30|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7
1641188450000|2022-01-03 05:40:50|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|0
1641188460000|2022-01-03 05:41:00|7565.2|7562.4|7565.9|7563.1|7565.9|7563.1|7565.2|7562.4|3
1641188470000|2022-01-03 05:41:10|7565.7|7562.9|7565.9|7563.1|7565.9|7563.1|7565.7|7562.9|1
1641188480000|2022-01-03 05:41:20|7566.2|7563.4|7566.7|7563.9|7566.9|7564.1|7566.2|7563.4|9
1641188490000|2022-01-03 05:41:30|7566.9|7564.1|7569.9|7567.1|7570.9|7568.1|7566.9|7564.1|55
1641188500000|2022-01-03 05:41:40|7569.7|7566.9|7569.9|7567.1|7569.9|7567.1|7569.7|7566.9|7
1641188510000|2022-01-03 05:41:50|7570.2|7567.4|7569.9|7567.1|7570.4|7567.6|7569.9|7567.1|7
1641188520000|2022-01-03 05:42:00|7570.2|7567.4|7571.7|7568.9|7571.9|7569.1|7570.2|7567.4|12
1641188530000|2022-01-03 05:42:10|7571.5|7568.7|7571.9|7569.1|7571.9|7569.1|7570.9|7568.1|1
1641188540000|2022-01-03 05:42:20|||||||||1
1641188550000|2022-01-03 05:42:30|7572.2|7569.4|7572.9|7570.1|7573|7570.2|7572.2|7569.4|17
1641188560000|2022-01-03 05:42:40|7573.4|7570.6|7574.9|7572.1|7574.9|7572.1|7573.4|7570.6|44
1641188570000|2022-01-03 05:42:50|7575.9|7573.1|7574.9|7572.1|7576.4|7573.6|7574.9|7572.1|36
1641188580000|2022-01-03 05:43:00|7575.2|7572.4|7575.2|7572.4|7575.9|7573.1|7574.9|7572.1|22
1641188590000|2022-01-03 05:43:10|7575.4|7572.6|7575.9|7573.1|7575.9|7573.1|7575.2|7572.4|11
1641188600000|2022-01-03 05:43:20|7576.9|7574.1|7575.9|7573.1|7577.9|7575.1|7575.9|7573.1|41
1641188610000|2022-01-03 05:43:30|7575.4|7572.6|7575.9|7573.1|7575.9|7573.1|7575.2|7572.4|15
1641188620000|2022-01-03 05:43:40|||||||||1
1641188630000|2022-01-03 05:43:50|||||||||1
1641188640000|2022-01-03 05:44:00|||||||||1
1641188650000|2022-01-03 05:44:10|7574.9|7572.1|7574.9|7572.1|7574.9|7572.1|7574.9|7572.1|11
1641188660000|2022-01-03 05:44:20|7574.2|7571.4|7573.9|7571.1|7574.2|7571.4|7573.4|7570.6|13
1641188670000|2022-01-03 05:44:30|||||||||4
1641188680000|2022-01-03 05:44:40|||||||||2
1641188690000|2022-01-03 05:44:50|7573.7|7570.9|7574.9|7572.1|7574.9|7572.1|7573.7|7570.9|23
1641188700000|2022-01-03 05:45:00|7575.9|7573.1|7574.9|7572.1|7576.9|7574.1|7574.9|7572.1|34
1641188710000|2022-01-03 05:45:10|7575.2|7572.4|7574.9|7572.1|7575.2|7572.4|7574.9|7572.1|5
1641188720000|2022-01-03 05:45:20|7575.2|7572.4|7573.7|7570.9|7575.4|7572.6|7573.7|7570.9|4
1641188730000|2022-01-03 05:45:30|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|0
1641188740000|2022-01-03 05:45:40|7573.2|7570.4|7572.9|7570.1|7573.2|7570.4|7572.9|7570.1|5
1641188750000|2022-01-03 05:45:50|||||||||1
1641188760000|2022-01-03 05:46:00|7572.2|7569.4|7572.7|7569.9|7572.9|7570.1|7572.2|7569.4|16
1641188770000|2022-01-03 05:46:10|7572.2|7569.4|7572.9|7570.1|7572.9|7570.1|7572.2|7569.4|5
1641188780000|2022-01-03 05:46:20|7572.7|7569.9|7571.9|7569.1|7572.7|7569.9|7571.9|7569.1|2
1641188790000|2022-01-03 05:46:30|7572.4|7569.6|7572.7|7569.9|7572.9|7570.1|7572.4|7569.6|6
1641188800000|2022-01-03 05:46:40|7572.2|7569.4|7571.9|7569.1|7572.4|7569.6|7571.9|7569.1|13
1641188810000|2022-01-03 05:46:50|7571.2|7568.4|7570.9|7568.1|7571.9|7569.1|7570.9|7568.1|5
1641188820000|2022-01-03 05:47:00|7570.7|7567.9|7570.9|7568.1|7570.9|7568.1|7570.7|7567.9|5
1641188830000|2022-01-03 05:47:10|7570.4|7567.6|7570.9|7568.1|7570.9|7568.1|7569.9|7567.1|10
1641188840000|2022-01-03 05:47:20|||||||||1
1641188850000|2022-01-03 05:47:30|7571.2|7568.4|7572.7|7569.9|7572.7|7569.9|7571.2|7568.4|9
1641188860000|2022-01-03 05:47:40|7572.2|7569.4|7572.2|7569.4|7572.2|7569.4|7572.2|7569.4|0
1641188870000|2022-01-03 05:47:50|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.2|7568.4|1
1641188880000|2022-01-03 05:48:00|7571.7|7568.9|7571.7|7568.9|7571.9|7569.1|7571.7|7568.9|0
1641188890000|2022-01-03 05:48:10|7571.9|7569.1|7571.7|7568.9|7571.9|7569.1|7571.7|7568.9|1
1641188900000|2022-01-03 05:48:20|7571.4|7568.6|7570.2|7567.4|7571.4|7568.6|7570.2|7567.4|6
1641188910000|2022-01-03 05:48:30|7570.7|7567.9|7570.7|7567.9|7570.9|7568.1|7570.2|7567.4|2
1641188920000|2022-01-03 05:48:40|7570.4|7567.6|7571.2|7568.4|7571.9|7569.1|7569.9|7567.1|2
1641188940000|2022-01-03 05:49:00|||||||||1
1641188950000|2022-01-03 05:49:10|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|0
1641188970000|2022-01-03 05:49:30|7571.2|7568.4|7571.2|7568.4|7571.2|7568.4|7571.2|7568.4|0
1641188980000|2022-01-03 05:49:40|||||||||1
1641188990000|2022-01-03 05:49:50|7570.2|7567.4|7570.9|7568.1|7571.2|7568.4|7570.2|7567.4|12
1641189000000|2022-01-03 05:50:00|7570.7|7567.9|7570.9|7568.1|7570.9|7568.1|7570.7|7567.9|5
1641189010000|2022-01-03 05:50:10|7570.7|7567.9|7570.2|7567.4|7570.9|7568.1|7569.9|7567.1|1
1641189020000|2022-01-03 05:50:20|7569.9|7567.1|7570.2|7567.4|7570.2|7567.4|7569.9|7567.1|0
1641189030000|2022-01-03 05:50:30|||||||||2
1641189040000|2022-01-03 05:50:40|7569.9|7567.1|7570.2|7567.4|7570.2|7567.4|7569.2|7566.4|5
1641189050000|2022-01-03 05:50:50|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|2
1641189060000|2022-01-03 05:51:00|7570.2|7567.4|7569.9|7567.1|7570.2|7567.4|7569.9|7567.1|4
1641189070000|2022-01-03 05:51:10|||||||||1
1641189100000|2022-01-03 05:51:40|||||||||3
1641189110000|2022-01-03 05:51:50|7570.7|7567.9|7570.2|7567.4|7570.7|7567.9|7570.2|7567.4|4
1641189120000|2022-01-03 05:52:00|7569.9|7567.1|7570.2|7567.4|7570.2|7567.4|7569.9|7567.1|0
1641189130000|2022-01-03 05:52:10|7569.9|7567.1|7570.2|7567.4|7570.7|7567.9|7569.9|7567.1|1
1641189140000|2022-01-03 05:52:20|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|0
1641189160000|2022-01-03 05:52:40|7570.2|7567.4|7570.7|7567.9|7570.7|7567.9|7570.2|7567.4|3
1641189170000|2022-01-03 05:52:50|7570.4|7567.6|7570.2|7567.4|7570.9|7568.1|7570.2|7567.4|2
1641189190000|2022-01-03 05:53:10|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|1
1641189200000|2022-01-03 05:53:20|7570.2|7567.4|7570.2|7567.4|7570.2|7567.4|7570.2|7567.4|1
1641189210000|2022-01-03 05:53:30|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|0
1641189220000|2022-01-03 05:53:40|7570.2|7567.4|7570.7|7567.9|7570.7|7567.9|7570.2|7567.4|1
1641189260000|2022-01-03 05:54:20|7570.4|7567.6|7569.7|7566.9|7570.4|7567.6|7569.7|7566.9|7
1641189270000|2022-01-03 05:54:30|7569.2|7566.4|7568.9|7566.1|7569.2|7566.4|7568.9|7566.1|5
1641189280000|2022-01-03 05:54:40|7569.4|7566.6|7569.9|7567.1|7569.9|7567.1|7569.4|7566.6|1
1641189300000|2022-01-03 05:55:00|7570.2|7567.4|7570.9|7568.1|7570.9|7568.1|7570.2|7567.4|5
1641189330000|2022-01-03 05:55:30|||||||||1
1641189350000|2022-01-03 05:55:50|||||||||3
1641189360000|2022-01-03 05:56:00|7570.7|7567.9|7569.9|7567.1|7570.7|7567.9|7569.9|7567.1|6
1641189400000|2022-01-03 05:56:40|7569.7|7566.9|7569.7|7566.9|7569.7|7566.9|7569.2|7566.4|2
1641189410000|2022-01-03 05:56:50|7569.4|7566.6|7569.7|7566.9|7569.9|7567.1|7568.9|7566.1|3
1641189420000|2022-01-03 05:57:00|7569.9|7567.1|7569.7|7566.9|7569.9|7567.1|7569.7|7566.9|2
1641189430000|2022-01-03 05:57:10|7569.4|7566.6|7569.2|7566.4|7569.4|7566.6|7569.2|7566.4|0
1641189460000|2022-01-03 05:57:40|7569.7|7566.9|7569.2|7566.4|7569.7|7566.9|7569.2|7566.4|1
1641189470000|2022-01-03 05:57:50|7569.7|7566.9|7569.2|7566.4|7569.9|7567.1|7569.2|7566.4|4
1641189480000|2022-01-03 05:58:00|7569.4|7566.6|7569.9|7567.1|7569.9|7567.1|7569.4|7566.6|1
1641189490000|2022-01-03 05:58:10|7569.7|7566.9|7569.7|7566.9|7569.7|7566.9|7569.7|7566.9|0
1641189500000|2022-01-03 05:58:20|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|0
1641189510000|2022-01-03 05:58:30|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|2
1641189540000|2022-01-03 05:59:00|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|3
1641189550000|2022-01-03 05:59:10|7570.2|7567.4|7569.9|7567.1|7570.2|7567.4|7569.9|7567.1|4
1641189560000|2022-01-03 05:59:20|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|4
1641189570000|2022-01-03 05:59:30|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|7
1641189580000|2022-01-03 05:59:40|||||||||9
1641189590000|2022-01-03 05:59:50|||||||||1
1641189600000|2022-01-03 06:00:00|7568.4|7565.6|7568.9|7566.1|7569.2|7566.4|7568.2|7565.4|16
1641189610000|2022-01-03 06:00:10|7570.7|7567.9|7571.2|7568.4|7571.2|7568.4|7570.2|7567.4|8
1641189630000|2022-01-03 06:00:30|||||||||1
1641189640000|2022-01-03 06:00:40|||||||||1
1641189650000|2022-01-03 06:00:50|7572.2|7569.4|7571.9|7569.1|7572.2|7569.4|7571.2|7568.4|15
1641189670000|2022-01-03 06:01:10|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|5
1641189680000|2022-01-03 06:01:20|7573.2|7570.4|7572.2|7569.4|7573.2|7570.4|7572.2|7569.4|5
1641189690000|2022-01-03 06:01:30|7572.7|7569.9|7572.9|7570.1|7572.9|7570.1|7572.4|7569.6|4
1641189700000|2022-01-03 06:01:40|||||||||1
1641189710000|2022-01-03 06:01:50|7573.2|7570.4|7572.9|7570.1|7573.4|7570.6|7572.9|7570.1|2
1641189720000|2022-01-03 06:02:00|7573.2|7570.4|7573.9|7571.1|7573.9|7571.1|7573.2|7570.4|5
1641189730000|2022-01-03 06:02:10|7573.4|7570.6|7573.9|7571.1|7573.9|7571.1|7573.2|7570.4|6
1641189740000|2022-01-03 06:02:20|||||||||1
1641189750000|2022-01-03 06:02:30|||||||||1
1641189760000|2022-01-03 06:02:40|7574.2|7571.4|7575.2|7572.4|7575.2|7572.4|7574.2|7571.4|11
1641189770000|2022-01-03 06:02:50|7574.9|7572.1|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|6
1641189780000|2022-01-03 06:03:00|7574.2|7571.4|7574.9|7572.1|7574.9|7572.1|7574.2|7571.4|12
1641189800000|2022-01-03 06:03:20|7575.9|7573.1|7575.2|7572.4|7575.9|7573.1|7575.2|7572.4|4
1641189810000|2022-01-03 06:03:30|7574.9|7572.1|7574.9|7572.1|7574.9|7572.1|7574.9|7572.1|0
1641189840000|2022-01-03 06:04:00|||||||||3
1641189850000|2022-01-03 06:04:10|||||||||1
1641189860000|2022-01-03 06:04:20|7574.7|7571.9|7574.2|7571.4|7574.7|7571.9|7574.2|7571.4|8
1641189870000|2022-01-03 06:04:30|7574.7|7571.9|7575.2|7572.4|7575.2|7572.4|7574.7|7571.9|6
1641189880000|2022-01-03 06:04:40|7574.9|7572.1|7574.9|7572.1|7574.9|7572.1|7574.7|7571.9|3
1641189890000|2022-01-03 06:04:50|7575.2|7572.4|7574.9|7572.1|7575.7|7572.9|7574.9|7572.1|9
1641189900000|2022-01-03 06:05:00|||||||||1
1641189910000|2022-01-03 06:05:10|||||||||1
1641189920000|2022-01-03 06:05:20|7574.4|7571.6|7574.9|7572.1|7574.9|7572.1|7574.2|7571.4|8
1641189930000|2022-01-03 06:05:30|7574.7|7571.9|7574.2|7571.4|7574.9|7572.1|7574.2|7571.4|6
1641189940000|2022-01-03 06:05:40|||||||||5
1641189950000|2022-01-03 06:05:50|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7573.7|7570.9|6
1641189970000|2022-01-03 06:06:10|7573.2|7570.4|7573.9|7571.1|7574.9|7572.1|7573.2|7570.4|11
1641189980000|2022-01-03 06:06:20|7573.7|7570.9|7573.9|7571.1|7573.9|7571.1|7573.7|7570.9|8
1641189990000|2022-01-03 06:06:30|7573.7|7570.9|7573.7|7570.9|7573.9|7571.1|7573.4|7570.6|12
1641190000000|2022-01-03 06:06:40|7573.9|7571.1|7573.7|7570.9|7573.9|7571.1|7573.4|7570.6|3
1641190010000|2022-01-03 06:06:50|7573.2|7570.4|7573.7|7570.9|7573.7|7570.9|7573.2|7570.4|0
1641190030000|2022-01-03 06:07:10|7573.4|7570.6|7573.2|7570.4|7573.7|7570.9|7573.2|7570.4|0
1641190040000|2022-01-03 06:07:20|7573.4|7570.6|7573.7|7570.9|7573.7|7570.9|7573.2|7570.4|0
1641190050000|2022-01-03 06:07:30|7573.4|7570.6|7573.7|7570.9|7573.9|7571.1|7572.9|7570.1|16
1641190060000|2022-01-03 06:07:40|7573.4|7570.6|7573.7|7570.9|7573.9|7571.1|7573.2|7570.4|3
1641190110000|2022-01-03 06:08:30|7573.4|7570.6|7573.7|7570.9|7573.7|7570.9|7573.2|7570.4|8
1641190120000|2022-01-03 06:08:40|7573.4|7570.6|7573.2|7570.4|7573.4|7570.6|7573.2|7570.4|0
1641190130000|2022-01-03 06:08:50|7572.4|7569.6|7568.9|7566.1|7572.4|7569.6|7568.9|7566.1|25
1641190140000|2022-01-03 06:09:00|7567.9|7565.1|7566.9|7564.1|7567.9|7565.1|7566.9|7564.1|17
1641190150000|2022-01-03 06:09:10|||||||||3
1641190160000|2022-01-03 06:09:20|7567.1|7564.3|7568.9|7566.1|7568.9|7566.1|7567.1|7564.3|26
1641190170000|2022-01-03 06:09:30|7568.2|7565.4|7567.9|7565.1|7568.7|7565.9|7567.2|7564.4|7
1641190180000|2022-01-03 06:09:40|7567.2|7564.4|7566.9|7564.1|7567.4|7564.6|7566.9|7564.1|14
1641190190000|2022-01-03 06:09:50|7566.7|7563.9|7566.2|7563.4|7566.9|7564.1|7566.2|7563.4|21
1641190200000|2022-01-03 06:10:00|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7566.2|7563.4|13
1641190210000|2022-01-03 06:10:10|7566.7|7563.9|7566.9|7564.1|7566.9|7564.1|7566.2|7563.4|26
1641190220000|2022-01-03 06:10:20|||||||||3
1641190230000|2022-01-03 06:10:30|7566.4|7563.6|7566.9|7564.1|7567.2|7564.4|7566.2|7563.4|29
1641190240000|2022-01-03 06:10:40|7566.2|7563.4|7566.2|7563.4|7566.4|7563.6|7565.2|7562.4|29
1641190250000|2022-01-03 06:10:50|7565.9|7563.1|7566.2|7563.4|7566.9|7564.1|7565.9|7563.1|14
1641190260000|2022-01-03 06:11:00|7566.9|7564.1|7566.9|7564.1|7567.2|7564.4|7566.2|7563.4|10
1641190270000|2022-01-03 06:11:10|7567.2|7564.4|7566.9|7564.1|7567.2|7564.4|7566.9|7564.1|3
1641190280000|2022-01-03 06:11:20|7567.7|7564.9|7567.9|7565.1|7567.9|7565.1|7567.7|7564.9|3
1641190290000|2022-01-03 06:11:30|7567.2|7564.4|7567.9|7565.1|7567.9|7565.1|7567.2|7564.4|10
1641190300000|2022-01-03 06:11:40|7567.7|7564.9|7567.2|7564.4|7567.9|7565.1|7567.2|7564.4|9
1641190320000|2022-01-03 06:12:00|7566.7|7563.9|7568.2|7565.4|7569.2|7566.4|7566.4|7563.6|68
1641190330000|2022-01-03 06:12:10|7568.7|7565.9|7569.7|7566.9|7569.9|7567.1|7568.2|7565.4|23
1641190340000|2022-01-03 06:12:20|7569.9|7567.1|7569.9|7567.1|7570.2|7567.4|7569.7|7566.9|0
1641190350000|2022-01-03 06:12:30|||||||||1
1641190360000|2022-01-03 06:12:40|7569.4|7566.6|7569.7|7566.9|7569.9|7567.1|7569.2|7566.4|2
1641190370000|2022-01-03 06:12:50|7569.4|7566.6|7568.7|7565.9|7569.4|7566.6|7568.7|7565.9|0
1641190380000|2022-01-03 06:13:00|7568.9|7566.1|7566.7|7563.9|7568.9|7566.1|7566.2|7563.4|28
1641190390000|2022-01-03 06:13:10|7566.9|7564.1|7566.9|7564.1|7567.2|7564.4|7566.9|7564.1|1
1641190400000|2022-01-03 06:13:20|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.2|7563.4|4
1641190410000|2022-01-03 06:13:30|7566.4|7563.6|7566.7|7563.9|7566.9|7564.1|7566.2|7563.4|4
1641190420000|2022-01-03 06:13:40|7566.9|7564.1|7566.7|7563.9|7566.9|7564.1|7566.2|7563.4|2
1641190430000|2022-01-03 06:13:50|7566.2|7563.4|7565.9|7563.1|7566.2|7563.4|7565.9|7563.1|0
1641190440000|2022-01-03 06:14:00|7566.9|7564.1|7565.9|7563.1|7566.9|7564.1|7565.9|7563.1|3
1641190450000|2022-01-03 06:14:10|7565.7|7562.9|7565.7|7562.9|7565.9|7563.1|7564.9|7562.1|5
1641190460000|2022-01-03 06:14:20|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|4
1641190470000|2022-01-03 06:14:30|7565.4|7562.6|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|0
1641190480000|2022-01-03 06:14:40|7565.4|7562.6|7565.2|7562.4|7565.4|7562.6|7565.2|7562.4|2
1641190490000|2022-01-03 06:14:50|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|5
1641190500000|2022-01-03 06:15:00|7563.2|7560.4|7561.6|7558.8|7563.9|7561.1|7560.9|7558.1|42
1641190510000|2022-01-03 06:15:10|7561.9|7559.1|7561.7|7558.9|7561.9|7559.1|7561.2|7558.4|21
1641190520000|2022-01-03 06:15:20|7561.9|7559.1|7561.2|7558.4|7561.9|7559.1|7561.2|7558.4|31
1641190530000|2022-01-03 06:15:30|7560.4|7557.6|7560.9|7558.1|7560.9|7558.1|7560.4|7557.6|3
1641190540000|2022-01-03 06:15:40|||||||||2
1641190550000|2022-01-03 06:15:50|7560.7|7557.9|7560.9|7558.1|7560.9|7558.1|7560.7|7557.9|7
1641190560000|2022-01-03 06:16:00|7560.7|7557.9|7560.9|7558.1|7560.9|7558.1|7560.7|7557.9|2
1641190570000|2022-01-03 06:16:10|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|3
1641190580000|2022-01-03 06:16:20|7560.7|7557.9|7560.2|7557.4|7560.7|7557.9|7560.2|7557.4|6
1641190590000|2022-01-03 06:16:30|||||||||3
1641190600000|2022-01-03 06:16:40|||||||||1
1641190610000|2022-01-03 06:16:50|7560.7|7557.9|7561.7|7558.9|7561.9|7559.1|7560.2|7557.4|18
1641190620000|2022-01-03 06:17:00|||||||||3
1641190630000|2022-01-03 06:17:10|7561.4|7558.6|7561.9|7559.1|7561.9|7559.1|7561.4|7558.6|3
1641190640000|2022-01-03 06:17:20|7561.7|7558.9|7561.9|7559.1|7561.9|7559.1|7561.2|7558.4|4
1641190650000|2022-01-03 06:17:30|7561.7|7558.9|7561.9|7559.1|7561.9|7559.1|7561.7|7558.9|3
1641190660000|2022-01-03 06:17:40|7561.7|7558.9|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|1
1641190670000|2022-01-03 06:17:50|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|3
1641190680000|2022-01-03 06:18:00|7561.7|7558.9|7561.9|7559.1|7561.9|7559.1|7561.7|7558.9|2
1641190690000|2022-01-03 06:18:10|7561.7|7558.9|7560.9|7558.1|7561.7|7558.9|7560.2|7557.4|14
1641190700000|2022-01-03 06:18:20|7560.4|7557.6|7560.2|7557.4|7560.4|7557.6|7560.2|7557.4|9
1641190710000|2022-01-03 06:18:30|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.7|7557.9|9
1641190720000|2022-01-03 06:18:40|7560.7|7557.9|7560.9|7558.1|7560.9|7558.1|7560.7|7557.9|2
1641190740000|2022-01-03 06:19:00|7560.7|7557.9|7560.7|7557.9|7560.9|7558.1|7560.2|7557.4|12
1641190750000|2022-01-03 06:19:10|7560.4|7557.6|7559.9|7557.1|7560.4|7557.6|7559.9|7557.1|2
1641190760000|2022-01-03 06:19:20|||||||||2
1641190770000|2022-01-03 06:19:30|||||||||3
1641190780000|2022-01-03 06:19:40|7559.7|7556.9|7561.7|7558.9|7561.9|7559.1|7559.7|7556.9|18
1641190790000|2022-01-03 06:19:50|7561.9|7559.1|7560.2|7557.4|7561.9|7559.1|7560.2|7557.4|20
1641190800000|2022-01-03 06:20:00|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|7559.9|7557.1|3
1641190820000|2022-01-03 06:20:20|||||||||1
1641190830000|2022-01-03 06:20:30|7560.1|7557.3|7560.9|7558.1|7560.9|7558.1|7560.1|7557.3|10
1641190840000|2022-01-03 06:20:40|7561.4|7558.6|7561.7|7558.9|7561.9|7559.1|7561.2|7558.4|5
1641190850000|2022-01-03 06:20:50|7561.4|7558.6|7562.9|7560.1|7562.9|7560.1|7561.4|7558.6|8
1641190860000|2022-01-03 06:21:00|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.2|7559.4|8
1641190870000|2022-01-03 06:21:10|7562.9|7560.1|7563.9|7561.1|7564.2|7561.4|7562.9|7560.1|8
1641190880000|2022-01-03 06:21:20|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7563.2|7560.4|10
1641190890000|2022-01-03 06:21:30|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7563.7|7560.9|3
1641190900000|2022-01-03 06:21:40|7563.4|7560.6|7562.9|7560.1|7563.4|7560.6|7562.7|7559.9|11
1641190910000|2022-01-03 06:21:50|7563.1|7560.3|7563.9|7561.1|7563.9|7561.1|7563.1|7560.3|1
1641190920000|2022-01-03 06:22:00|7563.7|7560.9|7563.7|7560.9|7563.9|7561.1|7563.7|7560.9|3
1641190930000|2022-01-03 06:22:10|7563.4|7560.6|7563.2|7560.4|7563.7|7560.9|7563.2|7560.4|0
1641190950000|2022-01-03 06:22:30|7562.9|7560.1|7562.9|7560.1|7563.2|7560.4|7562.9|7560.1|1
1641190970000|2022-01-03 06:22:50|||||||||1
1641190980000|2022-01-03 06:23:00|7563.1|7560.3|7562.9|7560.1|7563.1|7560.3|7562.9|7560.1|4
1641190990000|2022-01-03 06:23:10|7562.4|7559.6|7562.9|7560.1|7562.9|7560.1|7562.4|7559.6|4
1641191000000|2022-01-03 06:23:20|7563.4|7560.6|7562.9|7560.1|7563.4|7560.6|7562.9|7560.1|0
1641191020000|2022-01-03 06:23:40|7562.7|7559.9|7562.2|7559.4|7562.7|7559.9|7562.2|7559.4|4
1641191030000|2022-01-03 06:23:50|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|0
1641191060000|2022-01-03 06:24:20|7562.4|7559.6|7562.7|7559.9|7562.7|7559.9|7562.2|7559.4|1
1641191070000|2022-01-03 06:24:30|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|7562.7|7559.9|1
1641191080000|2022-01-03 06:24:40|||||||||1
1641191090000|2022-01-03 06:24:50|7562.7|7559.9|7562.9|7560.1|7562.9|7560.1|7562.2|7559.4|4
1641191100000|2022-01-03 06:25:00|||||||||1
1641191120000|2022-01-03 06:25:20|7563.4|7560.6|7562.9|7560.1|7563.4|7560.6|7562.9|7560.1|3
1641191130000|2022-01-03 06:25:30|7563.4|7560.6|7562.9|7560.1|7563.7|7560.9|7562.9|7560.1|1
1641191150000|2022-01-03 06:25:50|7563.1|7560.3|7563.4|7560.6|7563.4|7560.6|7563.1|7560.3|1
1641191180000|2022-01-03 06:26:20|7563.6|7560.8|7563.7|7560.9|7563.9|7561.1|7563.2|7560.4|3
1641191190000|2022-01-03 06:26:30|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|1
1641191200000|2022-01-03 06:26:40|7563.7|7560.9|7564.2|7561.4|7564.2|7561.4|7563.7|7560.9|10
1641191230000|2022-01-03 06:27:10|7564.4|7561.6|7563.9|7561.1|7564.7|7561.9|7563.9|7561.1|1
1641191240000|2022-01-03 06:27:20|7564.2|7561.4|7563.9|7561.1|7564.2|7561.4|7563.9|7561.1|0
1641191250000|2022-01-03 06:27:30|7564.2|7561.4|7564.7|7561.9|7564.9|7562.1|7564.2|7561.4|2
1641191260000|2022-01-03 06:27:40|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|0
1641191270000|2022-01-03 06:27:50|7565.2|7562.4|7566.2|7563.4|7566.7|7563.9|7565.2|7562.4|10
1641191280000|2022-01-03 06:28:00|7566.7|7563.9|7566.7|7563.9|7566.9|7564.1|7566.2|7563.4|5
1641191290000|2022-01-03 06:28:10|7566.9|7564.1|7573.9|7571.1|7575.6|7572.8|7566.9|7564.1|186
1641191300000|2022-01-03 06:28:20|7573.4|7570.6|7572.9|7570.1|7573.4|7570.6|7572.7|7569.9|17
1641191310000|2022-01-03 06:28:30|7572.7|7569.9|7572.9|7570.1|7572.9|7570.1|7572.7|7569.9|3
1641191320000|2022-01-03 06:28:40|7572.7|7569.9|7573.2|7570.4|7573.2|7570.4|7572.2|7569.4|9
1641191330000|2022-01-03 06:28:50|7573.9|7571.1|7573.2|7570.4|7573.9|7571.1|7573.2|7570.4|6
1641191340000|2022-01-03 06:29:00|7573.7|7570.9|7574.7|7571.9|7574.7|7571.9|7573.7|7570.9|12
1641191350000|2022-01-03 06:29:10|7574.9|7572.1|7574.2|7571.4|7574.9|7572.1|7574.2|7571.4|6
1641191360000|2022-01-03 06:29:20|7573.9|7571.1|7574.4|7571.6|7574.9|7572.1|7573.9|7571.1|10
1641191370000|2022-01-03 06:29:30|7574.2|7571.4|7574.7|7571.9|7574.9|7572.1|7574.2|7571.4|25
1641191380000|2022-01-03 06:29:40|7574.9|7572.1|7574.2|7571.4|7574.9|7572.1|7574.2|7571.4|7
1641191390000|2022-01-03 06:29:50|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|1
1641191400000|2022-01-03 06:30:00|||||||||2
1641191410000|2022-01-03 06:30:10|7573.7|7570.9|7573.7|7570.9|7573.9|7571.1|7573.7|7570.9|2
1641191420000|2022-01-03 06:30:20|7573.9|7571.1|7577.9|7575.1|7577.9|7575.1|7573.7|7570.9|91
1641191430000|2022-01-03 06:30:30|7578.7|7575.9|7574.9|7572.1|7578.7|7575.9|7574.9|7572.1|29
1641191440000|2022-01-03 06:30:40|7574.2|7571.4|7573.9|7571.1|7574.2|7571.4|7573.9|7571.1|4
1641191450000|2022-01-03 06:30:50|||||||||5
1641191460000|2022-01-03 06:31:00|7573.7|7570.9|7571.9|7569.1|7573.7|7570.9|7571.9|7569.1|6
1641191470000|2022-01-03 06:31:10|7571.7|7568.9|7571.9|7569.1|7571.9|7569.1|7571.2|7568.4|15
1641191480000|2022-01-03 06:31:20|7572.7|7569.9|7572.2|7569.4|7572.7|7569.9|7571.9|7569.1|8
1641191490000|2022-01-03 06:31:30|7572.6|7569.8|7573.7|7570.9|7573.9|7571.1|7572.6|7569.8|7
1641191500000|2022-01-03 06:31:40|7573.9|7571.1|7573.2|7570.4|7573.9|7571.1|7573.2|7570.4|1
1641191510000|2022-01-03 06:31:50|7573.4|7570.6|7573.2|7570.4|7573.9|7571.1|7573.2|7570.4|2
1641191520000|2022-01-03 06:32:00|7573.9|7571.1|7572.9|7570.1|7573.9|7571.1|7572.9|7570.1|7
1641191530000|2022-01-03 06:32:10|7572.7|7569.9|7571.9|7569.1|7572.7|7569.9|7571.9|7569.1|11
1641191540000|2022-01-03 06:32:20|||||||||3
1641191550000|2022-01-03 06:32:30|7571.7|7568.9|7571.9|7569.1|7571.9|7569.1|7570.9|7568.1|6
1641191560000|2022-01-03 06:32:40|7571.7|7568.9|7571.9|7569.1|7571.9|7569.1|7571.2|7568.4|4
1641191570000|2022-01-03 06:32:50|7571.4|7568.6|7571.2|7568.4|7571.4|7568.6|7570.9|7568.1|2
1641191580000|2022-01-03 06:33:00|7570.9|7568.1|7570.9|7568.1|7571.2|7568.4|7570.9|7568.1|0
1641191590000|2022-01-03 06:33:10|7571.2|7568.4|7571.2|7568.4|7571.2|7568.4|7571.2|7568.4|0
1641191600000|2022-01-03 06:33:20|7571.6|7568.8|7571.6|7568.8|7571.9|7569.1|7571.6|7568.8|6
1641191610000|2022-01-03 06:33:30|7571.2|7568.4|7571.4|7568.6|7571.6|7568.8|7570.6|7567.8|12
1641191620000|2022-01-03 06:33:40|7571.9|7569.1|7572.9|7570.1|7572.9|7570.1|7571.9|7569.1|4
1641191630000|2022-01-03 06:33:50|7571.9|7569.1|7564.9|7562.1|7571.9|7569.1|7564.9|7562.1|52
1641191640000|2022-01-03 06:34:00|7565.1|7562.3|7564.9|7562.1|7565.1|7562.3|7564.9|7562.1|5
1641191650000|2022-01-03 06:34:10|7565.2|7562.4|7564.9|7562.1|7565.2|7562.4|7564.9|7562.1|7
1641191660000|2022-01-03 06:34:20|7565.1|7562.3|7564.9|7562.1|7565.9|7563.1|7564.9|7562.1|5
1641191670000|2022-01-03 06:34:30|7565.1|7562.3|7565.1|7562.3|7565.6|7562.8|7564.9|7562.1|7
1641191680000|2022-01-03 06:34:40|7565.6|7562.8|7566.4|7563.6|7566.4|7563.6|7565.6|7562.8|6
1641191690000|2022-01-03 06:34:50|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|4
1641191700000|2022-01-03 06:35:00|7567.9|7565.1|7566.9|7564.1|7568.6|7565.8|7566.9|7564.1|12
1641191710000|2022-01-03 06:35:10|7566.2|7563.4|7566.9|7564.1|7566.9|7564.1|7566.2|7563.4|6
1641191720000|2022-01-03 06:35:20|7566.2|7563.4|7565.9|7563.1|7566.2|7563.4|7565.9|7563.1|3
1641191730000|2022-01-03 06:35:30|7565.7|7562.9|7564.9|7562.1|7565.7|7562.9|7564.9|7562.1|1
1641191750000|2022-01-03 06:35:50|||||||||2
1641191760000|2022-01-03 06:36:00|7565.9|7563.1|7564.9|7562.1|7565.9|7563.1|7564.9|7562.1|2
1641191770000|2022-01-03 06:36:10|7563.9|7561.1|7564.9|7562.1|7564.9|7562.1|7563.9|7561.1|7
1641191790000|2022-01-03 06:36:30|7565.2|7562.4|7565.9|7563.1|7565.9|7563.1|7565.2|7562.4|2
1641191800000|2022-01-03 06:36:40|7566.4|7563.6|7564.9|7562.1|7566.7|7563.9|7564.9|7562.1|11
1641191810000|2022-01-03 06:36:50|7565.2|7562.4|7564.9|7562.1|7565.4|7562.6|7564.9|7562.1|1
1641191820000|2022-01-03 06:37:00|7564.7|7561.9|7564.9|7562.1|7564.9|7562.1|7564.7|7561.9|2
1641191830000|2022-01-03 06:37:10|7564.7|7561.9|7564.9|7562.1|7564.9|7562.1|7564.7|7561.9|3
1641191840000|2022-01-03 06:37:20|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|8
1641191850000|2022-01-03 06:37:30|7564.9|7562.1|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|3
1641191860000|2022-01-03 06:37:40|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7562.9|7560.1|8
1641191870000|2022-01-03 06:37:50|7563.2|7560.4|7562.9|7560.1|7563.9|7561.1|7562.9|7560.1|9
1641191880000|2022-01-03 06:38:00|||||||||1
1641191890000|2022-01-03 06:38:10|7562.7|7559.9|7562.7|7559.9|7563.2|7560.4|7562.2|7559.4|7
1641191900000|2022-01-03 06:38:20|7562.4|7559.6|7562.9|7560.1|7562.9|7560.1|7562.2|7559.4|10
1641191910000|2022-01-03 06:38:30|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1641191920000|2022-01-03 06:38:40|7563.9|7561.1|7562.9|7560.1|7563.9|7561.1|7562.9|7560.1|6
1641191940000|2022-01-03 06:39:00|7562.7|7559.9|7561.9|7559.1|7562.9|7560.1|7561.9|7559.1|12
1641191950000|2022-01-03 06:39:10|7561.7|7558.9|7560.9|7558.1|7561.7|7558.9|7560.9|7558.1|9
1641191960000|2022-01-03 06:39:20|7560.2|7557.4|7559.9|7557.1|7560.2|7557.4|7559.9|7557.1|14
1641191970000|2022-01-03 06:39:30|7559.2|7556.4|7559.7|7556.9|7559.9|7557.1|7558.2|7555.4|69
1641191980000|2022-01-03 06:39:40|7559.9|7557.1|7560.9|7558.1|7560.9|7558.1|7559.9|7557.1|9
1641191990000|2022-01-03 06:39:50|7560.7|7557.9|7560.9|7558.1|7560.9|7558.1|7560.7|7557.9|6
1641192000000|2022-01-03 06:40:00|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|12
1641192010000|2022-01-03 06:40:10|7561.4|7558.6|7561.4|7558.6|7561.9|7559.1|7560.9|7558.1|4
1641192020000|2022-01-03 06:40:20|7561.2|7558.4|7561.7|7558.9|7561.9|7559.1|7561.2|7558.4|9
1641192030000|2022-01-03 06:40:30|7561.9|7559.1|7562.7|7559.9|7562.9|7560.1|7561.9|7559.1|10
1641192040000|2022-01-03 06:40:40|7562.9|7560.1|7562.7|7559.9|7562.9|7560.1|7562.2|7559.4|5
1641192050000|2022-01-03 06:40:50|7563.1|7560.3|7562.2|7559.4|7563.1|7560.3|7562.2|7559.4|8
1641192060000|2022-01-03 06:41:00|7562.7|7559.9|7562.9|7560.1|7563.1|7560.3|7562.7|7559.9|3
1641192070000|2022-01-03 06:41:10|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|1
1641192080000|2022-01-03 06:41:20|7564.4|7561.6|7564.1|7561.3|7564.9|7562.1|7563.9|7561.1|13
1641192090000|2022-01-03 06:41:30|7563.9|7561.1|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|10
1641192100000|2022-01-03 06:41:40|7563.1|7560.3|7562.9|7560.1|7563.9|7561.1|7562.9|7560.1|3
1641192110000|2022-01-03 06:41:50|7563.1|7560.3|7563.1|7560.3|7563.4|7560.6|7562.9|7560.1|3
1641192120000|2022-01-03 06:42:00|7562.9|7560.1|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|1
1641192130000|2022-01-03 06:42:10|7563.6|7560.8|7563.9|7561.1|7563.9|7561.1|7563.6|7560.8|0
1641192140000|2022-01-03 06:42:20|7563.4|7560.6|7561.9|7559.1|7563.4|7560.6|7561.9|7559.1|11
1641192150000|2022-01-03 06:42:30|7562.1|7559.3|7562.9|7560.1|7562.9|7560.1|7562.1|7559.3|4
1641192160000|2022-01-03 06:42:40|7562.6|7559.8|7562.9|7560.1|7562.9|7560.1|7562.6|7559.8|1
1641192170000|2022-01-03 06:42:50|7562.6|7559.8|7562.9|7560.1|7562.9|7560.1|7561.9|7559.1|4
1641192180000|2022-01-03 06:43:00|7563.1|7560.3|7562.9|7560.1|7563.6|7560.8|7562.9|7560.1|4
1641192190000|2022-01-03 06:43:10|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|1
1641192210000|2022-01-03 06:43:30|7563.6|7560.8|7562.9|7560.1|7563.6|7560.8|7562.9|7560.1|2
1641192220000|2022-01-03 06:43:40|||||||||2
1641192230000|2022-01-03 06:43:50|7562.4|7559.6|7561.9|7559.1|7562.6|7559.8|7561.9|7559.1|5
1641192240000|2022-01-03 06:44:00|7562.4|7559.6|7560.4|7557.6|7562.4|7559.6|7560.1|7557.3|54
1641192250000|2022-01-03 06:44:10|7560.6|7557.8|7560.1|7557.3|7560.6|7557.8|7559.9|7557.1|0
1641192260000|2022-01-03 06:44:20|7560.4|7557.6|7560.9|7558.1|7560.9|7558.1|7560.4|7557.6|4
1641192270000|2022-01-03 06:44:30|7560.6|7557.8|7560.6|7557.8|7560.9|7558.1|7560.6|7557.8|2
1641192280000|2022-01-03 06:44:40|7560.4|7557.6|7561.1|7558.3|7561.9|7559.1|7560.1|7557.3|18
1641192290000|2022-01-03 06:44:50|7560.9|7558.1|7560.9|7558.1|7561.1|7558.3|7560.9|7558.1|1
1641192300000|2022-01-03 06:45:00|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|6
1641192310000|2022-01-03 06:45:10|7560.9|7558.1|7560.1|7557.3|7561.1|7558.3|7559.9|7557.1|0
1641192320000|2022-01-03 06:45:20|7560.4|7557.6|7560.6|7557.8|7560.6|7557.8|7560.1|7557.3|4
1641192340000|2022-01-03 06:45:40|7560.9|7558.1|7559.9|7557.1|7560.9|7558.1|7559.9|7557.1|3
1641192350000|2022-01-03 06:45:50|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|7559.9|7557.1|0
1641192360000|2022-01-03 06:46:00|7560.6|7557.8|7560.6|7557.8|7561.9|7559.1|7560.4|7557.6|13
1641192370000|2022-01-03 06:46:10|7560.9|7558.1|7560.6|7557.8|7560.9|7558.1|7560.1|7557.3|4
1641192380000|2022-01-03 06:46:20|7560.9|7558.1|7559.6|7556.8|7560.9|7558.1|7559.6|7556.8|7
1641192390000|2022-01-03 06:46:30|7559.4|7556.6|7559.9|7557.1|7559.9|7557.1|7559.4|7556.6|1
1641192400000|2022-01-03 06:46:40|7560.1|7557.3|7559.9|7557.1|7560.1|7557.3|7559.9|7557.1|1
1641192410000|2022-01-03 06:46:50|7559.6|7556.8|7559.6|7556.8|7559.9|7557.1|7559.6|7556.8|2
1641192440000|2022-01-03 06:47:20|7559.1|7556.3|7558.9|7556.1|7559.1|7556.3|7558.1|7555.3|6
1641192450000|2022-01-03 06:47:30|7558.6|7555.8|7558.1|7555.3|7559.1|7556.3|7558.1|7555.3|9
1641192460000|2022-01-03 06:47:40|7558.4|7555.6|7559.6|7556.8|7559.9|7557.1|7558.4|7555.6|35
1641192470000|2022-01-03 06:47:50|7559.9|7557.1|7559.6|7556.8|7559.9|7557.1|7559.1|7556.3|9
1641192480000|2022-01-03 06:48:00|7559.1|7556.3|7561.4|7558.6|7561.4|7558.6|7559.1|7556.3|24
1641192490000|2022-01-03 06:48:10|||||||||14
1641192500000|2022-01-03 06:48:20|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|6
1641192510000|2022-01-03 06:48:30|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|3
1641192540000|2022-01-03 06:49:00|7562.4|7559.6|7563.6|7560.8|7563.9|7561.1|7562.4|7559.6|6
1641192550000|2022-01-03 06:49:10|7563.9|7561.1|7563.6|7560.8|7563.9|7561.1|7563.6|7560.8|3
1641192560000|2022-01-03 06:49:20|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.6|7560.8|1
1641192570000|2022-01-03 06:49:30|7563.4|7560.6|7563.1|7560.3|7563.4|7560.6|7563.1|7560.3|0
1641192580000|2022-01-03 06:49:40|7563.9|7561.1|7563.6|7560.8|7563.9|7561.1|7563.6|7560.8|1
1641192590000|2022-01-03 06:49:50|7563.9|7561.1|7563.4|7560.6|7563.9|7561.1|7562.9|7560.1|2
1641192600000|2022-01-03 06:50:00|7563.6|7560.8|7563.9|7561.1|7564.9|7562.1|7563.6|7560.8|22
1641192610000|2022-01-03 06:50:10|7564.9|7562.1|7564.1|7561.3|7564.9|7562.1|7563.9|7561.1|5
1641192620000|2022-01-03 06:50:20|7564.4|7561.6|7564.9|7562.1|7564.9|7562.1|7564.4|7561.6|0
1641192630000|2022-01-03 06:50:30|7565.4|7562.6|7564.9|7562.1|7565.4|7562.6|7564.9|7562.1|11
1641192640000|2022-01-03 06:50:40|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|3
1641192650000|2022-01-03 06:50:50|7564.9|7562.1|7564.6|7561.8|7564.9|7562.1|7564.6|7561.8|1
1641192660000|2022-01-03 06:51:00|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.6|7561.8|1
1641192670000|2022-01-03 06:51:10|7564.6|7561.8|7563.6|7560.8|7564.6|7561.8|7563.6|7560.8|4
1641192680000|2022-01-03 06:51:20|7563.9|7561.1|7564.9|7562.1|7564.9|7562.1|7563.9|7561.1|3
1641192690000|2022-01-03 06:51:30|7565.6|7562.8|7565.9|7563.1|7565.9|7563.1|7565.6|7562.8|6
1641192700000|2022-01-03 06:51:40|7565.6|7562.8|7564.9|7562.1|7565.6|7562.8|7564.9|7562.1|1
1641192710000|2022-01-03 06:51:50|7565.4|7562.6|7566.6|7563.8|7567.1|7564.3|7565.4|7562.6|6
1641192720000|2022-01-03 06:52:00|7566.9|7564.1|7567.9|7565.1|7567.9|7565.1|7566.6|7563.8|5
1641192730000|2022-01-03 06:52:10|||||||||2
1641192750000|2022-01-03 06:52:30|7568.1|7565.3|7568.9|7566.1|7570.6|7567.8|7568.1|7565.3|28
1641192760000|2022-01-03 06:52:40|7569.4|7566.6|7569.9|7567.1|7569.9|7567.1|7569.4|7566.6|2
1641192770000|2022-01-03 06:52:50|7569.6|7566.8|7569.9|7567.1|7569.9|7567.1|7568.9|7566.1|11
1641192780000|2022-01-03 06:53:00|||||||||1
1641192790000|2022-01-03 06:53:10|7569.6|7566.8|7569.9|7567.1|7569.9|7567.1|7568.9|7566.1|1
1641192800000|2022-01-03 06:53:20|||||||||1
1641192810000|2022-01-03 06:53:30|||||||||1
1641192820000|2022-01-03 06:53:40|7569.6|7566.8|7570.1|7567.3|7570.1|7567.3|7569.1|7566.3|3
1641192830000|2022-01-03 06:53:50|7570.4|7567.6|7570.9|7568.1|7570.9|7568.1|7570.4|7567.6|6
1641192840000|2022-01-03 06:54:00|7571.1|7568.3|7570.4|7567.6|7571.9|7569.1|7570.4|7567.6|15
1641192850000|2022-01-03 06:54:10|7570.1|7567.3|7570.4|7567.6|7571.1|7568.3|7570.1|7567.3|4
1641192860000|2022-01-03 06:54:20|7570.6|7567.8|7570.1|7567.3|7570.6|7567.8|7570.1|7567.3|3
1641192870000|2022-01-03 06:54:30|7570.6|7567.8|7569.6|7566.8|7570.6|7567.8|7569.1|7566.3|6
1641192880000|2022-01-03 06:54:40|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|0
1641192890000|2022-01-03 06:54:50|7570.6|7567.8|7569.9|7567.1|7570.6|7567.8|7569.9|7567.1|7
1641192900000|2022-01-03 06:55:00|7569.6|7566.8|7569.6|7566.8|7569.9|7567.1|7569.1|7566.3|13
1641192910000|2022-01-03 06:55:10|7569.9|7567.1|7569.6|7566.8|7569.9|7567.1|7569.6|7566.8|2
1641192920000|2022-01-03 06:55:20|7569.9|7567.1|7569.9|7567.1|7570.1|7567.3|7569.6|7566.8|3
1641192940000|2022-01-03 06:55:40|7569.6|7566.8|7568.6|7565.8|7569.9|7567.1|7568.6|7565.8|6
1641192950000|2022-01-03 06:55:50|7568.9|7566.1|7568.1|7565.3|7569.1|7566.3|7568.1|7565.3|1
1641192960000|2022-01-03 06:56:00|7568.4|7565.6|7569.6|7566.8|7569.6|7566.8|7568.4|7565.6|3
1641192970000|2022-01-03 06:56:10|7569.4|7566.6|7569.6|7566.8|7569.6|7566.8|7569.4|7566.6|1
1641192980000|2022-01-03 06:56:20|7569.4|7566.6|7569.6|7566.8|7569.6|7566.8|7569.4|7566.6|1
1641193010000|2022-01-03 06:56:50|||||||||1
1641193030000|2022-01-03 06:57:10|7569.4|7566.6|7567.4|7564.6|7569.4|7566.6|7567.1|7564.3|6
1641193040000|2022-01-03 06:57:20|7567.1|7564.3|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|5
1641193050000|2022-01-03 06:57:30|7567.4|7564.6|7567.9|7565.1|7567.9|7565.1|7567.4|7564.6|4
1641193060000|2022-01-03 06:57:40|7567.6|7564.8|7567.9|7565.1|7567.9|7565.1|7567.6|7564.8|2
1641193070000|2022-01-03 06:57:50|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|4
1641193080000|2022-01-03 06:58:00|7567.4|7564.6|7566.9|7564.1|7567.4|7564.6|7566.9|7564.1|5
1641193090000|2022-01-03 06:58:10|7566.4|7563.6|7566.1|7563.3|7566.4|7563.6|7566.1|7563.3|17
1641193100000|2022-01-03 06:58:20|7566.4|7563.6|7566.6|7563.8|7566.6|7563.8|7566.4|7563.6|3
1641193110000|2022-01-03 06:58:30|7566.4|7563.6|7566.1|7563.3|7566.4|7563.6|7566.1|7563.3|0
1641193130000|2022-01-03 06:58:50|7565.1|7562.3|7566.1|7563.3|7566.1|7563.3|7565.1|7562.3|11
1641193140000|2022-01-03 06:59:00|||||||||3
1641193170000|2022-01-03 06:59:30|||||||||2
1641193180000|2022-01-03 06:59:40|7565.9|7563.1|7567.4|7564.6|7567.6|7564.8|7564.9|7562.1|21
1641193190000|2022-01-03 06:59:50|7567.6|7564.8|7567.6|7564.8|7567.9|7565.1|7567.6|7564.8|0
1641193200000|2022-01-03 07:00:00|7567.1|7564.3|7567.9|7565.1|7568.9|7566.1|7567.1|7564.3|14
1641193210000|2022-01-03 07:00:10|7567.1|7564.3|7565.6|7562.8|7567.1|7564.3|7565.6|7562.8|15
1641193220000|2022-01-03 07:00:20|7565.1|7562.3|7564.4|7561.6|7565.1|7562.3|7563.9|7561.1|5
1641193230000|2022-01-03 07:00:30|7564.1|7561.3|7562.9|7560.1|7564.1|7561.3|7562.9|7560.1|5
1641193240000|2022-01-03 07:00:40|7562.4|7559.6|7562.6|7559.8|7562.9|7560.1|7562.4|7559.6|13
1641193250000|2022-01-03 07:00:50|7562.4|7559.6|7560.9|7558.1|7562.4|7559.6|7560.9|7558.1|9
1641193260000|2022-01-03 07:01:00|7560.6|7557.8|7560.9|7558.1|7560.9|7558.1|7560.1|7557.3|7
1641193280000|2022-01-03 07:01:20|7560.4|7557.6|7562.6|7559.8|7562.9|7560.1|7560.4|7557.6|48
1641193290000|2022-01-03 07:01:30|7562.4|7559.6|7561.4|7558.6|7562.6|7559.8|7561.4|7558.6|4
1641193300000|2022-01-03 07:01:40|7560.9|7558.1|7559.9|7557.1|7561.4|7558.6|7559.9|7557.1|20
1641193310000|2022-01-03 07:01:50|7559.6|7556.8|7558.9|7556.1|7559.6|7556.8|7558.9|7556.1|20
1641193320000|2022-01-03 07:02:00|7558.6|7555.8|7557.9|7555.1|7558.9|7556.1|7557.9|7555.1|16
1641193330000|2022-01-03 07:02:10|7557.6|7554.8|7557.6|7554.8|7557.9|7555.1|7557.4|7554.6|5
1641193340000|2022-01-03 07:02:20|7556.9|7554.1|7552.4|7549.6|7556.9|7554.1|7551.4|7548.6|136
1641193350000|2022-01-03 07:02:30|7551.9|7549.1|7551.9|7549.1|7552.4|7549.6|7550.7|7547.9|53
1641193360000|2022-01-03 07:02:40|7551.4|7548.6|7552.4|7549.6|7552.4|7549.6|7551.4|7548.6|17
1641193370000|2022-01-03 07:02:50|7551.9|7549.1|7553.4|7550.6|7553.4|7550.6|7551.9|7549.1|34
1641193380000|2022-01-03 07:03:00|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.4|7549.6|26
1641193390000|2022-01-03 07:03:10|7553.6|7550.8|7553.4|7550.6|7554.2|7551.4|7553.4|7550.6|18
1641193400000|2022-01-03 07:03:20|7552.4|7549.6|7552.2|7549.4|7552.4|7549.6|7552.2|7549.4|11
1641193410000|2022-01-03 07:03:30|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|7552.2|7549.4|9
1641193420000|2022-01-03 07:03:40|7552.9|7550.1|7552.9|7550.1|7553.4|7550.6|7552.9|7550.1|12
1641193430000|2022-01-03 07:03:50|7552.4|7549.6|7553.4|7550.6|7553.9|7551.1|7552.4|7549.6|15
1641193440000|2022-01-03 07:04:00|7553.2|7550.4|7553.4|7550.6|7553.4|7550.6|7552.4|7549.6|2
1641193450000|2022-01-03 07:04:10|7553.1|7550.3|7552.4|7549.6|7553.4|7550.6|7552.4|7549.6|6
1641193460000|2022-01-03 07:04:20|||||||||1
1641193470000|2022-01-03 07:04:30|7552.6|7549.8|7552.4|7549.6|7552.9|7550.1|7552.4|7549.6|4
1641193480000|2022-01-03 07:04:40|7552.6|7549.8|7552.9|7550.1|7553.1|7550.3|7552.6|7549.8|10
1641193490000|2022-01-03 07:04:50|7553.1|7550.3|7551.4|7548.6|7553.2|7550.4|7551.4|7548.6|31
1641193500000|2022-01-03 07:05:00|7551.9|7549.1|7552.4|7549.6|7552.4|7549.6|7551.4|7548.6|15
1641193510000|2022-01-03 07:05:10|7551.9|7549.1|7552.4|7549.6|7552.4|7549.6|7551.9|7549.1|2
1641193520000|2022-01-03 07:05:20|7552.2|7549.4|7550.9|7548.1|7552.2|7549.4|7550.9|7548.1|5
1641193530000|2022-01-03 07:05:30|7551.6|7548.8|7552.4|7549.6|7552.4|7549.6|7551.4|7548.6|12
1641193540000|2022-01-03 07:05:40|7552.2|7549.4|7551.9|7549.1|7552.2|7549.4|7551.9|7549.1|0
1641193550000|2022-01-03 07:05:50|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|1
1641193560000|2022-01-03 07:06:00|7551.7|7548.9|7552.4|7549.6|7552.4|7549.6|7551.7|7548.9|8
1641193570000|2022-01-03 07:06:10|7553.2|7550.4|7552.4|7549.6|7553.2|7550.4|7552.4|7549.6|8
1641193580000|2022-01-03 07:06:20|7553.4|7550.6|7554.4|7551.6|7554.4|7551.6|7553.4|7550.6|14
1641193600000|2022-01-03 07:06:40|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|12
1641193620000|2022-01-03 07:07:00|7555.9|7553.1|7556.9|7554.1|7557.4|7554.6|7555.9|7553.1|22
1641193630000|2022-01-03 07:07:10|7557.4|7554.6|7556.9|7554.1|7557.4|7554.6|7556.9|7554.1|4
1641193640000|2022-01-03 07:07:20|7557.1|7554.3|7556.9|7554.1|7557.4|7554.6|7556.9|7554.1|0
1641193650000|2022-01-03 07:07:30|7556.7|7553.9|7556.9|7554.1|7556.9|7554.1|7556.7|7553.9|1
1641193660000|2022-01-03 07:07:40|7556.7|7553.9|7557.4|7554.6|7557.4|7554.6|7556.7|7553.9|10
1641193670000|2022-01-03 07:07:50|7557.6|7554.8|7558.9|7556.1|7559.1|7556.3|7557.6|7554.8|10
1641193680000|2022-01-03 07:08:00|7558.7|7555.9|7557.9|7555.1|7558.7|7555.9|7557.9|7555.1|5
1641193690000|2022-01-03 07:08:10|7557.6|7554.8|7557.9|7555.1|7558.2|7555.4|7557.4|7554.6|8
1641193700000|2022-01-03 07:08:20|7557.7|7554.9|7557.9|7555.1|7558.2|7555.4|7557.4|7554.6|4
1641193710000|2022-01-03 07:08:30|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|2
1641193720000|2022-01-03 07:08:40|7558.2|7555.4|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|1
1641193730000|2022-01-03 07:08:50|7559.4|7556.6|7560.4|7557.6|7560.9|7558.1|7559.4|7556.6|27
1641193740000|2022-01-03 07:09:00|7560.6|7557.8|7560.4|7557.6|7560.9|7558.1|7560.4|7557.6|8
1641193750000|2022-01-03 07:09:10|7560.2|7557.4|7560.2|7557.4|7560.4|7557.6|7560.2|7557.4|3
1641193760000|2022-01-03 07:09:20|7559.9|7557.1|7559.4|7556.6|7559.9|7557.1|7559.4|7556.6|2
1641193770000|2022-01-03 07:09:30|7558.9|7556.1|7557.9|7555.1|7558.9|7556.1|7557.9|7555.1|12
1641193780000|2022-01-03 07:09:40|7557.7|7554.9|7558.4|7555.6|7558.4|7555.6|7557.7|7554.9|11
1641193790000|2022-01-03 07:09:50|7558.2|7555.4|7557.9|7555.1|7558.2|7555.4|7557.9|7555.1|1
1641193800000|2022-01-03 07:10:00|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|6
1641193810000|2022-01-03 07:10:10|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.6|7554.8|11
1641193820000|2022-01-03 07:10:20|7557.6|7554.8|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|10
1641193830000|2022-01-03 07:10:30|7557.4|7554.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|6
1641193840000|2022-01-03 07:10:40|7558.2|7555.4|7557.9|7555.1|7558.4|7555.6|7557.7|7554.9|3
1641193850000|2022-01-03 07:10:50|7557.4|7554.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|2
1641193860000|2022-01-03 07:11:00|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|4
1641193870000|2022-01-03 07:11:10|7557.7|7554.9|7557.9|7555.1|7557.9|7555.1|7557.7|7554.9|3
1641193880000|2022-01-03 07:11:20|7558.1|7555.3|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|17
1641193890000|2022-01-03 07:11:30|7558.1|7555.3|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|5
1641193900000|2022-01-03 07:11:40|7558.4|7555.6|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|2
1641193910000|2022-01-03 07:11:50|7557.4|7554.6|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|4
1641193920000|2022-01-03 07:12:00|7558.1|7555.3|7557.6|7554.8|7558.1|7555.3|7557.4|7554.6|20
1641193930000|2022-01-03 07:12:10|7557.9|7555.1|7557.6|7554.8|7558.1|7555.3|7557.6|7554.8|3
1641193940000|2022-01-03 07:12:20|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|1
1641193950000|2022-01-03 07:12:30|7557.6|7554.8|7558.4|7555.6|7558.4|7555.6|7557.6|7554.8|1
1641193960000|2022-01-03 07:12:40|||||||||2
1641193970000|2022-01-03 07:12:50|7559.4|7556.6|7560.4|7557.6|7560.4|7557.6|7559.4|7556.6|28
1641193980000|2022-01-03 07:13:00|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|14
1641193990000|2022-01-03 07:13:10|||||||||1
1641194000000|2022-01-03 07:13:20|7562.4|7559.6|7563.1|7560.3|7563.1|7560.3|7562.4|7559.6|24
1641194010000|2022-01-03 07:13:30|7562.6|7559.8|7564.4|7561.6|7565.1|7562.3|7562.6|7559.8|27
1641194020000|2022-01-03 07:13:40|7564.6|7561.8|7564.4|7561.6|7565.1|7562.3|7564.4|7561.6|23
1641194030000|2022-01-03 07:13:50|7564.9|7562.1|7564.9|7562.1|7565.4|7562.6|7564.4|7561.6|5
1641194040000|2022-01-03 07:14:00|7565.4|7562.6|7564.9|7562.1|7565.4|7562.6|7564.9|7562.1|3
1641194050000|2022-01-03 07:14:10|7565.4|7562.6|7564.9|7562.1|7565.4|7562.6|7564.9|7562.1|2
1641194060000|2022-01-03 07:14:20|7564.7|7561.9|7563.9|7561.1|7564.7|7561.9|7563.9|7561.1|4
1641194070000|2022-01-03 07:14:30|7563.7|7560.9|7563.9|7561.1|7564.4|7561.6|7563.7|7560.9|4
1641194080000|2022-01-03 07:14:40|7564.4|7561.6|7565.1|7562.3|7565.1|7562.3|7564.4|7561.6|8
1641194090000|2022-01-03 07:14:50|7564.4|7561.6|7565.4|7562.6|7565.4|7562.6|7564.4|7561.6|5
1641194100000|2022-01-03 07:15:00|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|5
1641194110000|2022-01-03 07:15:10|||||||||1
1641194120000|2022-01-03 07:15:20|7565.4|7562.6|7566.1|7563.3|7566.4|7563.6|7565.4|7562.6|19
1641194130000|2022-01-03 07:15:30|||||||||2
1641194140000|2022-01-03 07:15:40|7567.4|7564.6|7568.1|7565.3|7568.1|7565.3|7567.4|7564.6|18
1641194150000|2022-01-03 07:15:50|7567.9|7565.1|7566.4|7563.6|7568.2|7565.4|7566.4|7563.6|25
1641194160000|2022-01-03 07:16:00|7566.2|7563.4|7564.4|7561.6|7566.4|7563.6|7564.4|7561.6|5
1641194170000|2022-01-03 07:16:10|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|4
1641194180000|2022-01-03 07:16:20|7564.1|7561.3|7563.9|7561.1|7564.4|7561.6|7563.9|7561.1|2
1641194190000|2022-01-03 07:16:30|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|0
1641194200000|2022-01-03 07:16:40|7563.4|7560.6|7563.9|7561.1|7564.4|7561.6|7563.4|7560.6|3
1641194210000|2022-01-03 07:16:50|7563.7|7560.9|7563.9|7561.1|7563.9|7561.1|7563.7|7560.9|2
1641194220000|2022-01-03 07:17:00|||||||||1
1641194230000|2022-01-03 07:17:10|7564.1|7561.3|7563.9|7561.1|7564.4|7561.6|7563.9|7561.1|0
1641194240000|2022-01-03 07:17:20|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|1
1641194250000|2022-01-03 07:17:30|7564.7|7560.7|7565.9|7563.1|7567.6|7564.8|7564.7|7560.7|183
1641194260000|2022-01-03 07:17:40|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|0
1641194270000|2022-01-03 07:17:50|||||||||2
1641194280000|2022-01-03 07:18:00|7565.9|7563.1|7566.6|7563.8|7566.6|7563.8|7565.9|7563.1|3
1641194290000|2022-01-03 07:18:10|7566.9|7564.1|7565.6|7562.8|7567.6|7564.8|7565.6|7562.8|32
1641194300000|2022-01-03 07:18:20|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|7565.6|7562.8|1
1641194310000|2022-01-03 07:18:30|7565.6|7562.8|7565.6|7562.8|7565.9|7563.1|7565.6|7562.8|0
1641194320000|2022-01-03 07:18:40|7565.9|7563.1|7566.6|7563.8|7566.6|7563.8|7565.9|7563.1|2
1641194330000|2022-01-03 07:18:50|7566.4|7563.6|7566.1|7563.3|7566.4|7563.6|7566.1|7563.3|0
1641194350000|2022-01-03 07:19:10|7565.9|7563.1|7565.6|7562.8|7565.9|7563.1|7565.1|7562.3|4
1641194360000|2022-01-03 07:19:20|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|1
1641194370000|2022-01-03 07:19:30|7565.4|7562.6|7565.6|7562.8|7565.9|7563.1|7565.4|7562.6|1
1641194380000|2022-01-03 07:19:40|7565.4|7562.6|7565.9|7563.1|7565.9|7563.1|7565.1|7562.3|2
1641194390000|2022-01-03 07:19:50|7566.6|7563.8|7566.1|7563.3|7566.6|7563.8|7566.1|7563.3|5
1641194410000|2022-01-03 07:20:10|7566.4|7563.6|7567.6|7564.8|7567.6|7564.8|7566.4|7563.6|13
1641194420000|2022-01-03 07:20:20|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|1
1641194430000|2022-01-03 07:20:30|7566.6|7563.8|7566.6|7563.8|7566.9|7564.1|7566.6|7563.8|2
1641194440000|2022-01-03 07:20:40|7566.9|7564.1|7567.6|7564.8|7567.6|7564.8|7566.9|7564.1|1
1641194450000|2022-01-03 07:20:50|7567.1|7564.3|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|4
1641194460000|2022-01-03 07:21:00|7566.9|7564.1|7566.6|7563.8|7567.1|7564.3|7566.1|7563.3|1
1641194470000|2022-01-03 07:21:10|7566.9|7564.1|7567.1|7564.3|7567.1|7564.3|7566.9|7564.1|1
1641194480000|2022-01-03 07:21:20|7567.9|7565.1|7567.1|7564.3|7567.9|7565.1|7567.1|7564.3|8
1641194490000|2022-01-03 07:21:30|7567.9|7565.1|7566.9|7564.1|7567.9|7565.1|7566.9|7564.1|6
1641194500000|2022-01-03 07:21:40|7567.1|7564.3|7567.6|7564.8|7567.9|7565.1|7567.1|7564.3|0
1641194510000|2022-01-03 07:21:50|7567.1|7564.3|7566.6|7563.8|7567.1|7564.3|7566.1|7563.3|3
1641194520000|2022-01-03 07:22:00|7566.4|7563.6|7566.6|7563.8|7566.6|7563.8|7566.4|7563.6|5
1641194540000|2022-01-03 07:22:20|7566.4|7563.6|7566.9|7564.1|7567.1|7564.3|7566.1|7563.3|16
1641194550000|2022-01-03 07:22:30|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|0
1641194560000|2022-01-03 07:22:40|7566.6|7563.8|7566.9|7564.1|7567.1|7564.3|7566.6|7563.8|6
1641194570000|2022-01-03 07:22:50|7567.1|7564.3|7567.9|7565.1|7567.9|7565.1|7567.1|7564.3|13
1641194580000|2022-01-03 07:23:00|7567.6|7564.8|7567.6|7564.8|7567.9|7565.1|7567.1|7564.3|2
1641194590000|2022-01-03 07:23:10|7567.1|7564.3|7568.1|7565.3|7568.1|7565.3|7567.1|7564.3|3
1641194600000|2022-01-03 07:23:20|7567.9|7565.1|7570.6|7567.8|7572.9|7570.1|7567.9|7565.1|85
1641194610000|2022-01-03 07:23:30|7570.4|7567.6|7569.9|7567.1|7570.6|7567.8|7569.9|7567.1|6
1641194620000|2022-01-03 07:23:40|7570.1|7567.3|7570.4|7567.6|7570.4|7567.6|7570.1|7567.3|2
1641194630000|2022-01-03 07:23:50|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|0
1641194640000|2022-01-03 07:24:00|7569.1|7566.3|7568.9|7566.1|7569.1|7566.3|7568.9|7566.1|11
1641194660000|2022-01-03 07:24:20|7568.6|7565.8|7568.9|7566.1|7568.9|7566.1|7567.9|7565.1|12
1641194670000|2022-01-03 07:24:30|||||||||2
1641194680000|2022-01-03 07:24:40|7569.6|7566.8|7568.9|7566.1|7569.9|7567.1|7568.9|7566.1|8
1641194690000|2022-01-03 07:24:50|7569.4|7566.6|7569.6|7566.8|7569.9|7567.1|7569.4|7566.6|3
1641194700000|2022-01-03 07:25:00|7569.1|7566.3|7567.6|7564.8|7569.1|7566.3|7567.1|7564.3|24
1641194710000|2022-01-03 07:25:10|7566.9|7564.1|7567.1|7564.3|7567.6|7564.8|7566.9|7564.1|9
1641194720000|2022-01-03 07:25:20|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|2
1641194740000|2022-01-03 07:25:40|7567.1|7564.3|7566.9|7564.1|7567.1|7564.3|7566.9|7564.1|0
1641194760000|2022-01-03 07:26:00|7566.1|7563.3|7568.1|7565.3|7569.1|7566.3|7566.1|7563.3|31
1641194780000|2022-01-03 07:26:20|||||||||1
1641194790000|2022-01-03 07:26:30|||||||||1
1641194800000|2022-01-03 07:26:40|||||||||3
1641194820000|2022-01-03 07:27:00|||||||||1
1641194830000|2022-01-03 07:27:10|7568.9|7566.1|7571.1|7568.3|7571.6|7568.8|7568.9|7566.1|22
1641194840000|2022-01-03 07:27:20|7570.9|7568.1|7575.1|7572.3|7575.4|7572.6|7570.9|7568.1|56
1641194850000|2022-01-03 07:27:30|7574.6|7571.8|7573.9|7571.1|7574.6|7571.8|7573.9|7571.1|20
1641194860000|2022-01-03 07:27:40|7574.1|7571.3|7573.9|7571.1|7574.1|7571.3|7573.9|7571.1|1
1641194870000|2022-01-03 07:27:50|7574.1|7571.3|7573.9|7571.1|7574.1|7571.3|7573.9|7571.1|1
1641194880000|2022-01-03 07:28:00|7573.6|7570.8|7573.6|7570.8|7573.9|7571.1|7573.1|7570.3|13
1641194890000|2022-01-03 07:28:10|7573.4|7570.6|7573.9|7571.1|7573.9|7571.1|7573.4|7570.6|3
1641194900000|2022-01-03 07:28:20|7574.1|7571.3|7574.9|7572.1|7575.1|7572.3|7573.9|7571.1|14
1641194910000|2022-01-03 07:28:30|7575.1|7572.3|7575.1|7572.3|7575.4|7572.6|7574.9|7572.1|8
1641194920000|2022-01-03 07:28:40|7574.9|7572.1|7575.1|7572.3|7575.4|7572.6|7574.9|7572.1|4
1641194930000|2022-01-03 07:28:50|7575.4|7572.6|7574.9|7572.1|7575.6|7572.8|7574.9|7572.1|13
1641194940000|2022-01-03 07:29:00|7574.6|7571.8|7573.9|7571.1|7574.6|7571.8|7573.9|7571.1|15
1641194960000|2022-01-03 07:29:20|7574.3|7571.5|7574.9|7572.1|7574.9|7572.1|7574.3|7571.5|14
1641194970000|2022-01-03 07:29:30|7575.1|7572.3|7575.4|7572.6|7575.6|7572.8|7574.9|7572.1|13
1641194980000|2022-01-03 07:29:40|7575.1|7572.3|7574.9|7572.1|7575.1|7572.3|7574.9|7572.1|1
1641194990000|2022-01-03 07:29:50|7574.6|7571.8|7574.9|7572.1|7574.9|7572.1|7573.9|7571.1|18
1641195000000|2022-01-03 07:30:00|7574.6|7571.8|7574.9|7572.1|7574.9|7572.1|7573.9|7571.1|9
1641195010000|2022-01-03 07:30:10|||||||||1
1641195020000|2022-01-03 07:30:20|||||||||6
1641195030000|2022-01-03 07:30:30|7574.1|7571.3|7573.9|7571.1|7574.6|7571.8|7573.9|7571.1|2
1641195040000|2022-01-03 07:30:40|7574.1|7571.3|7573.9|7571.1|7574.1|7571.3|7573.9|7571.1|2
1641195050000|2022-01-03 07:30:50|||||||||2
1641195060000|2022-01-03 07:31:00|7574.1|7571.3|7574.9|7572.1|7574.9|7572.1|7574.1|7571.3|6
1641195070000|2022-01-03 07:31:10|7574.6|7571.8|7574.9|7572.1|7574.9|7572.1|7574.6|7571.8|17
1641195080000|2022-01-03 07:31:20|||||||||1
1641195090000|2022-01-03 07:31:30|7574.6|7571.8|7574.1|7571.3|7574.6|7571.8|7574.1|7571.3|5
1641195100000|2022-01-03 07:31:40|7573.1|7570.3|7573.9|7571.1|7573.9|7571.1|7572.9|7570.1|7
1641195110000|2022-01-03 07:31:50|7573.6|7570.8|7573.9|7571.1|7573.9|7571.1|7573.1|7570.3|5
1641195120000|2022-01-03 07:32:00|7574.4|7571.6|7575.6|7572.8|7575.6|7572.8|7574.1|7571.3|12
1641195130000|2022-01-03 07:32:10|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|2
1641195140000|2022-01-03 07:32:20|||||||||3
1641195150000|2022-01-03 07:32:30|7575.4|7572.6|7573.9|7571.1|7575.4|7572.6|7573.9|7571.1|8
1641195160000|2022-01-03 07:32:40|7574.4|7571.6|7574.4|7571.6|7574.4|7571.6|7574.1|7571.3|1
1641195170000|2022-01-03 07:32:50|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|1
1641195180000|2022-01-03 07:33:00|7574.9|7572.1|7575.1|7572.3|7575.6|7572.8|7574.9|7572.1|2
1641195190000|2022-01-03 07:33:10|7575.4|7572.6|7575.6|7572.8|7575.9|7573.1|7575.1|7572.3|12
1641195200000|2022-01-03 07:33:20|7575.4|7572.6|7575.1|7572.3|7575.4|7572.6|7574.9|7572.1|1
1641195210000|2022-01-03 07:33:30|7575.4|7572.6|7575.9|7573.1|7575.9|7573.1|7575.4|7572.6|2
1641195220000|2022-01-03 07:33:40|7575.6|7572.8|7575.9|7573.1|7575.9|7573.1|7575.6|7572.8|2
1641195230000|2022-01-03 07:33:50|||||||||2
1641195240000|2022-01-03 07:34:00|7576.1|7573.3|7576.6|7573.8|7576.6|7573.8|7575.9|7573.1|16
1641195250000|2022-01-03 07:34:10|7576.1|7573.3|7575.9|7573.1|7576.1|7573.3|7575.9|7573.1|3
1641195270000|2022-01-03 07:34:30|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|7575.9|7573.1|0
1641195280000|2022-01-03 07:34:40|7575.9|7573.1|7576.6|7573.8|7576.9|7574.1|7575.6|7572.8|29
1641195290000|2022-01-03 07:34:50|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|0
1641195300000|2022-01-03 07:35:00|7576.6|7573.8|7575.9|7573.1|7576.6|7573.8|7575.9|7573.1|0
1641195310000|2022-01-03 07:35:10|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|3
1641195320000|2022-01-03 07:35:20|7575.9|7573.1|7575.6|7572.8|7576.1|7573.3|7575.6|7572.8|10
1641195330000|2022-01-03 07:35:30|7575.4|7572.6|7575.1|7572.3|7575.4|7572.6|7575.1|7572.3|0
1641195340000|2022-01-03 07:35:40|7574.9|7572.1|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|7
1641195350000|2022-01-03 07:35:50|7574.1|7571.3|7573.9|7571.1|7574.1|7571.3|7573.9|7571.1|0
1641195370000|2022-01-03 07:36:10|7574.1|7571.3|7573.9|7571.1|7574.1|7571.3|7573.9|7571.1|4
1641195380000|2022-01-03 07:36:20|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|0
1641195390000|2022-01-03 07:36:30|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7572.9|7570.1|9
1641195400000|2022-01-03 07:36:40|7573.4|7570.6|7572.9|7570.1|7573.4|7570.6|7572.9|7570.1|1
1641195410000|2022-01-03 07:36:50|7573.1|7570.3|7572.9|7570.1|7573.1|7570.3|7572.9|7570.1|1
1641195420000|2022-01-03 07:37:00|7572.8|7570|7572.8|7570|7572.8|7570|7572.8|7570|3
1641195430000|2022-01-03 07:37:10|7572.6|7569.8|7572.6|7569.8|7573.1|7570.3|7572.6|7569.8|20
1641195440000|2022-01-03 07:37:20|7572.4|7569.6|7570.4|7567.6|7572.4|7569.6|7570.1|7567.3|49
1641195450000|2022-01-03 07:37:30|||||||||1
1641195460000|2022-01-03 07:37:40|||||||||2
1641195470000|2022-01-03 07:37:50|7570.6|7567.8|7571.1|7568.3|7571.1|7568.3|7570.6|7567.8|8
1641195480000|2022-01-03 07:38:00|7571.4|7568.6|7572.8|7570|7573.1|7570.3|7571.4|7568.6|12
1641195490000|2022-01-03 07:38:10|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|0
1641195510000|2022-01-03 07:38:30|||||||||1
1641195520000|2022-01-03 07:38:40|||||||||1
1641195530000|2022-01-03 07:38:50|7571.8|7569|7566.4|7563.6|7571.8|7569|7565.4|7562.6|127
1641195540000|2022-01-03 07:39:00|7566.1|7563.3|7565.1|7562.3|7566.4|7563.6|7565.1|7562.3|27
1641195550000|2022-01-03 07:39:10|7564.8|7562|7562.8|7560|7565.1|7562.3|7562.1|7559.3|46
1641195560000|2022-01-03 07:39:20|7563.1|7560.3|7563.1|7560.3|7563.3|7560.5|7562.8|7560|17
1641195570000|2022-01-03 07:39:30|7563.3|7560.5|7564.8|7562|7564.8|7562|7563.1|7560.3|23
1641195580000|2022-01-03 07:39:40|7564.6|7561.8|7562.8|7560|7564.6|7561.8|7562.8|7560|8
1641195590000|2022-01-03 07:39:50|7563.1|7560.3|7560.8|7558|7563.1|7560.3|7560.8|7558|45
1641195600000|2022-01-03 07:40:00|7561.1|7558.3|7560.8|7558|7561.1|7558.3|7560.6|7557.8|10
1641195610000|2022-01-03 07:40:10|7561.3|7558.5|7561.1|7558.3|7561.8|7559|7560.8|7558|9
1641195620000|2022-01-03 07:40:20|7560.8|7558|7560.8|7558|7561.6|7558.8|7560.8|7558|12
1641195630000|2022-01-03 07:40:30|7561.1|7558.3|7561.8|7559|7562.1|7559.3|7561.1|7558.3|4
1641195650000|2022-01-03 07:40:50|7562.1|7559.3|7562.8|7560|7562.8|7560|7562.1|7559.3|6
1641195660000|2022-01-03 07:41:00|7563.3|7560.5|7563.6|7560.8|7563.8|7561|7563.1|7560.3|7
1641195670000|2022-01-03 07:41:10|7563.8|7561|7564.1|7561.3|7564.1|7561.3|7563.8|7561|1
1641195680000|2022-01-03 07:41:20|7564.6|7561.8|7564.8|7562|7565.1|7562.3|7564.6|7561.8|18
1641195690000|2022-01-03 07:41:30|7564.6|7561.8|7563.6|7560.8|7564.6|7561.8|7562.8|7560|25
1641195700000|2022-01-03 07:41:40|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7562.8|7560|1
1641195710000|2022-01-03 07:41:50|7562.8|7560|7562.8|7560|7562.8|7560|7562.8|7560|4
1641195720000|2022-01-03 07:42:00|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|0
1641195730000|2022-01-03 07:42:10|7563.3|7560.5|7564.8|7562|7564.8|7562|7563.3|7560.5|21
1641195740000|2022-01-03 07:42:20|7564.6|7561.8|7565.1|7562.3|7565.6|7562.8|7564.6|7561.8|8
1641195750000|2022-01-03 07:42:30|7564.8|7562|7564.1|7561.3|7565.1|7562.3|7564.1|7561.3|1
1641195760000|2022-01-03 07:42:40|7563.8|7561|7563.8|7561|7563.8|7561|7563.8|7561|6
1641195770000|2022-01-03 07:42:50|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|0
1641195780000|2022-01-03 07:43:00|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|1
1641195790000|2022-01-03 07:43:10|7563.8|7561|7564.1|7561.3|7564.8|7562|7563.8|7561|6
1641195800000|2022-01-03 07:43:20|7563.8|7561|7563.8|7561|7563.8|7561|7563.8|7561|3
1641195810000|2022-01-03 07:43:30|7563.4|7560.6|7563.1|7560.3|7563.4|7560.6|7563.1|7560.3|1
1641195830000|2022-01-03 07:43:50|7562.6|7559.8|7561.1|7558.3|7562.6|7559.8|7561.1|7558.3|14
1641195840000|2022-01-03 07:44:00|7561.3|7558.5|7561.6|7558.8|7561.8|7559|7560.8|7558|8
1641195850000|2022-01-03 07:44:10|7561.8|7559|7560.8|7558|7561.8|7559|7560.8|7558|5
1641195860000|2022-01-03 07:44:20|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7560.8|7558|4
1641195870000|2022-01-03 07:44:30|7560.8|7558|7560.8|7558|7560.8|7558|7560.4|7557.6|5
1641195880000|2022-01-03 07:44:40|7561.1|7558.3|7561.6|7558.8|7561.6|7558.8|7561.1|7558.3|7
1641195890000|2022-01-03 07:44:50|7561.8|7559|7561.8|7559|7561.8|7559|7561.8|7559|0
1641195900000|2022-01-03 07:45:00|7562.1|7559.3|7562.8|7560|7562.8|7560|7561.8|7559|2
1641195910000|2022-01-03 07:45:10|7562.6|7559.8|7562.6|7559.8|7562.8|7560|7562.1|7559.3|1
1641195920000|2022-01-03 07:45:20|7562.8|7560|7562.8|7560|7562.8|7560|7562.8|7560|0
1641195940000|2022-01-03 07:45:40|7563.1|7560.3|7563.6|7560.8|7563.6|7560.8|7562.8|7560|2
1641195950000|2022-01-03 07:45:50|7563.8|7561|7564.1|7561.3|7564.1|7561.3|7563.8|7561|0
1641195960000|2022-01-03 07:46:00|7564.3|7561.5|7564.1|7561.3|7564.3|7561.5|7564.1|7561.3|8
1641195970000|2022-01-03 07:46:10|7564.3|7561.5|7564.6|7561.8|7564.6|7561.8|7564.1|7561.3|2
1641195980000|2022-01-03 07:46:20|7564.8|7562|7564.8|7562|7565.1|7562.3|7564.8|7562|3
1641195990000|2022-01-03 07:46:30|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|0
1641196000000|2022-01-03 07:46:40|7565.3|7562.5|7563.8|7561|7565.6|7562.8|7563.8|7561|15
1641196010000|2022-01-03 07:46:50|7564.1|7561.3|7563.8|7561|7564.8|7562|7563.8|7561|4
1641196020000|2022-01-03 07:47:00|7564.1|7561.3|7563.8|7561|7564.1|7561.3|7562.8|7560|5
1641196030000|2022-01-03 07:47:10|7563.6|7560.8|7563.4|7560.6|7563.6|7560.8|7563.4|7560.6|1
1641196040000|2022-01-03 07:47:20|7562.8|7560|7565.1|7562.3|7565.8|7563|7562.8|7560|16
1641196050000|2022-01-03 07:47:30|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|2
1641196060000|2022-01-03 07:47:40|7565.4|7562.6|7566.6|7563.8|7566.6|7563.8|7565.1|7562.3|11
1641196070000|2022-01-03 07:47:50|7566.3|7563.5|7566.1|7563.3|7566.6|7563.8|7566.1|7563.3|0
1641196080000|2022-01-03 07:48:00|7566.3|7563.5|7567.8|7565|7567.8|7565|7566.3|7563.5|10
1641196090000|2022-01-03 07:48:10|||||||||9
1641196100000|2022-01-03 07:48:20|7567.3|7564.5|7566.3|7563.5|7567.3|7564.5|7566.3|7563.5|5
1641196110000|2022-01-03 07:48:30|7566.6|7563.8|7566.8|7564|7566.8|7564|7566.6|7563.8|2
1641196120000|2022-01-03 07:48:40|7566.6|7563.8|7566.6|7563.8|7566.8|7564|7566.6|7563.8|1
1641196130000|2022-01-03 07:48:50|7566.4|7563.6|7563.8|7561|7566.4|7563.6|7563.8|7561|8
1641196140000|2022-01-03 07:49:00|7563.1|7560.3|7563.8|7561|7563.8|7561|7563.1|7560.3|10
1641196150000|2022-01-03 07:49:10|7564.1|7561.3|7563.6|7560.8|7564.1|7561.3|7563.6|7560.8|1
1641196160000|2022-01-03 07:49:20|7563.8|7561|7563.8|7561|7563.8|7561|7563.8|7561|0
1641196190000|2022-01-03 07:49:50|7563.6|7560.8|7563.1|7560.3|7563.6|7560.8|7562.8|7560|2
1641196200000|2022-01-03 07:50:00|7562.8|7560|7562.6|7559.8|7562.8|7560|7561.8|7559|10
1641196210000|2022-01-03 07:50:10|7562.3|7559.5|7562.1|7559.3|7562.3|7559.5|7561.8|7559|0
1641196220000|2022-01-03 07:50:20|7561.8|7559|7561.6|7558.8|7561.8|7559|7561.1|7558.3|5
1641196230000|2022-01-03 07:50:30|7561.4|7558.6|7561.6|7558.8|7561.6|7558.8|7561.4|7558.6|1
1641196240000|2022-01-03 07:50:40|7561.8|7559|7561.6|7558.8|7561.8|7559|7561.6|7558.8|2
1641196250000|2022-01-03 07:50:50|7561.8|7559|7560.8|7558|7561.8|7559|7560.8|7558|7
1641196260000|2022-01-03 07:51:00|7561.1|7558.3|7563.8|7561|7563.8|7561|7561.1|7558.3|17
1641196270000|2022-01-03 07:51:10|7563.6|7560.8|7563.8|7561|7563.8|7561|7563.6|7560.8|0
1641196290000|2022-01-03 07:51:30|||||||||1
1641196300000|2022-01-03 07:51:40|7563.4|7560.6|7563.1|7560.3|7563.4|7560.6|7562.8|7560|6
1641196310000|2022-01-03 07:51:50|7563.6|7560.8|7562.8|7560|7563.6|7560.8|7562.8|7560|4
1641196320000|2022-01-03 07:52:00|7563.1|7560.3|7563.8|7561|7564.1|7561.3|7563.1|7560.3|10
1641196330000|2022-01-03 07:52:10|7563.4|7560.6|7562.8|7560|7563.4|7560.6|7562.8|7560|1
1641196340000|2022-01-03 07:52:20|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|0
1641196350000|2022-01-03 07:52:30|7562.8|7560|7563.8|7561|7564.1|7561.3|7562.8|7560|5
1641196360000|2022-01-03 07:52:40|7564.1|7561.3|7563.8|7561|7564.1|7561.3|7563.8|7561|1
1641196370000|2022-01-03 07:52:50|7564.1|7561.3|7565.1|7562.3|7565.1|7562.3|7564.1|7561.3|6
1641196380000|2022-01-03 07:53:00|7564.8|7562|7565.1|7562.3|7565.1|7562.3|7564.8|7562|2
1641196390000|2022-01-03 07:53:10|7564.8|7562|7565.1|7562.3|7565.1|7562.3|7564.8|7562|4
1641196400000|2022-01-03 07:53:20|7564.8|7562|7564.8|7562|7565.1|7562.3|7564.8|7562|1
1641196410000|2022-01-03 07:53:30|7565.1|7562.3|7565.8|7563|7566.1|7563.3|7565.1|7562.3|7
1641196420000|2022-01-03 07:53:40|7566.8|7564|7565.8|7563|7566.8|7564|7565.8|7563|28
1641196430000|2022-01-03 07:53:50|7566.1|7563.3|7567.3|7564.5|7567.8|7565|7566.1|7563.3|8
1641196440000|2022-01-03 07:54:00|7567.6|7564.8|7566.6|7563.8|7567.6|7564.8|7566.1|7563.3|15
1641196450000|2022-01-03 07:54:10|7566.8|7564|7567.8|7565|7567.8|7565|7566.6|7563.8|4
1641196460000|2022-01-03 07:54:20|7567.6|7564.8|7566.1|7563.3|7567.6|7564.8|7565.8|7563|14
1641196470000|2022-01-03 07:54:30|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|7566.1|7563.3|7
1641196480000|2022-01-03 07:54:40|7566.6|7563.8|7567.8|7565|7567.8|7565|7566.6|7563.8|10
1641196490000|2022-01-03 07:54:50|7567.1|7564.3|7566.8|7564|7567.6|7564.8|7566.8|7564|6
1641196500000|2022-01-03 07:55:00|7566.6|7563.8|7565.8|7563|7566.6|7563.8|7565.8|7563|3
1641196510000|2022-01-03 07:55:10|7566.1|7563.3|7566.8|7564|7566.8|7564|7566.1|7563.3|4
1641196520000|2022-01-03 07:55:20|7566.6|7563.8|7565.8|7563|7566.6|7563.8|7565.8|7563|3
1641196540000|2022-01-03 07:55:40|7565.6|7562.8|7564.8|7562|7565.6|7562.8|7564.8|7562|12
1641196560000|2022-01-03 07:56:00|7564.1|7561.3|7564.8|7562|7564.8|7562|7563.8|7561|11
1641196570000|2022-01-03 07:56:10|7564.6|7561.8|7564.6|7561.8|7564.8|7562|7563.8|7561|14
1641196580000|2022-01-03 07:56:20|7564.8|7562|7564.8|7562|7564.8|7562|7564.6|7561.8|1
1641196590000|2022-01-03 07:56:30|7564.6|7561.8|7565.1|7562.3|7565.3|7562.5|7564.6|7561.8|9
1641196600000|2022-01-03 07:56:40|7565.3|7562.5|7566.6|7563.8|7566.6|7563.8|7565.3|7562.5|7
1641196610000|2022-01-03 07:56:50|7566.8|7564|7565.8|7563|7566.8|7564|7565.8|7563|0
1641196620000|2022-01-03 07:57:00|7565.6|7562.8|7565.8|7563|7565.8|7563|7565.6|7562.8|1
1641196630000|2022-01-03 07:57:10|7566.3|7563.5|7565.8|7563|7566.6|7563.8|7565.8|7563|8
1641196640000|2022-01-03 07:57:20|7566.1|7563.3|7566.6|7563.8|7566.8|7564|7566.1|7563.3|1
1641196650000|2022-01-03 07:57:30|7566.8|7564|7569.6|7566.8|7569.6|7566.8|7566.8|7564|23
1641196660000|2022-01-03 07:57:40|7569.3|7566.5|7569.8|7567|7570.1|7567.3|7569.3|7566.5|0
1641196670000|2022-01-03 07:57:50|7570.3|7567.5|7570.8|7568|7571.8|7569|7570.3|7567.5|13
1641196680000|2022-01-03 07:58:00|7570.6|7567.8|7571.3|7568.5|7571.8|7569|7569.8|7567|28
1641196690000|2022-01-03 07:58:10|7571.1|7568.3|7571.8|7569|7572.6|7569.8|7570.8|7568|34
1641196700000|2022-01-03 07:58:20|7572.6|7569.8|7572.8|7570|7573.1|7570.3|7572.6|7569.8|16
1641196710000|2022-01-03 07:58:30|7573.1|7570.3|7572.8|7570|7573.1|7570.3|7572.8|7570|2
1641196720000|2022-01-03 07:58:40|7573.1|7570.3|7577.8|7575|7577.8|7575|7572.8|7570|28
1641196730000|2022-01-03 07:58:50|7578.1|7575.3|7577.8|7575|7578.1|7575.3|7577.8|7575|20
1641196740000|2022-01-03 07:59:00|7578.1|7575.3|7581.8|7579|7581.8|7579|7578.1|7575.3|108
1641196750000|2022-01-03 07:59:10|7581.6|7578.8|7580.8|7578|7581.8|7579|7580.3|7577.5|29
1641196760000|2022-01-03 07:59:20|7580.6|7577.8|7579.8|7577|7580.8|7578|7579.8|7577|27
1641196770000|2022-01-03 07:59:30|7579.6|7576.8|7579.8|7577|7579.8|7577|7578.8|7576|5
1641196780000|2022-01-03 07:59:40|7580.8|7578|7584.6|7581.8|7584.6|7581.8|7580.8|7578|124
1641196790000|2022-01-03 07:59:50|7584.1|7581.3|7582.8|7580|7584.1|7581.3|7582.6|7579.8|21
1641196800000|2022-01-03 08:00:00|7582.6|7579.8|7582.1|7579.3|7586.1|7583.3|7582.1|7579.3|78
1641196810000|2022-01-03 08:00:10|7581.8|7579|7579.8|7577|7582.6|7579.8|7579.8|7577|35
1641196820000|2022-01-03 08:00:20|7579.6|7576.8|7580.8|7578|7580.8|7578|7577.8|7575|49
1641196830000|2022-01-03 08:00:30|7580.6|7577.8|7581.1|7578.3|7581.8|7579|7580.1|7577.3|34
1641196840000|2022-01-03 08:00:40|7580.8|7578|7583.8|7581|7583.8|7581|7580.8|7578|11
1641196850000|2022-01-03 08:00:50|7583.6|7580.8|7582.8|7580|7584.8|7582|7582.8|7580|14
1641196860000|2022-01-03 08:01:00|7582.3|7579.5|7584.1|7581.3|7584.1|7581.3|7581.8|7579|16
1641196870000|2022-01-03 08:01:10|7584.3|7581.5|7583.8|7581|7584.3|7581.5|7583.3|7580.5|11
1641196880000|2022-01-03 08:01:20|7584.6|7581.8|7584.8|7582|7584.8|7582|7584.6|7581.8|21
1641196890000|2022-01-03 08:01:30|7583.8|7581|7583.8|7581|7583.8|7581|7582.8|7580|19
1641196900000|2022-01-03 08:01:40|7584.3|7581.5|7587.8|7585|7589.3|7586.5|7584.3|7581.5|117
1641196910000|2022-01-03 08:01:50|7588.1|7585.3|7585.8|7583|7588.3|7585.5|7585.6|7582.8|19
1641196920000|2022-01-03 08:02:00|7586.1|7583.3|7586.8|7584|7586.8|7584|7584.8|7582|8
1641196930000|2022-01-03 08:02:10|7586.3|7583.5|7583.8|7581|7586.8|7584|7583.8|7581|17
1641196940000|2022-01-03 08:02:20|7583.6|7580.8|7585.8|7583|7585.8|7583|7583.6|7580.8|19
1641196950000|2022-01-03 08:02:30|7586.1|7583.3|7587.6|7584.8|7587.6|7584.8|7586.1|7583.3|17
1641196960000|2022-01-03 08:02:40|7587.3|7584.5|7592.8|7590|7593.3|7590.5|7587.1|7584.3|164
1641196970000|2022-01-03 08:02:50|7592.6|7589.8|7591.8|7589|7594.1|7591.3|7591.8|7589|22
1641196980000|2022-01-03 08:03:00|7591.1|7588.3|7591.8|7589|7592.1|7589.3|7590.8|7588|19
1641196990000|2022-01-03 08:03:10|7592.1|7589.3|7592.1|7589.3|7592.6|7589.8|7591.1|7588.3|12
1641197000000|2022-01-03 08:03:20|7591.8|7589|7590.8|7588|7592.6|7589.8|7590.8|7588|9
1641197010000|2022-01-03 08:03:30|7591.1|7588.3|7590.8|7588|7591.1|7588.3|7590.3|7587.5|14
1641197020000|2022-01-03 08:03:40|7591.1|7588.3|7591.8|7589|7592.8|7590|7591.1|7588.3|23
1641197030000|2022-01-03 08:03:50|7591.1|7588.3|7590.8|7588|7591.1|7588.3|7590.8|7588|3
1641197040000|2022-01-03 08:04:00|7591.3|7588.5|7591.3|7588.5|7592.6|7589.8|7590.6|7587.8|29
1641197050000|2022-01-03 08:04:10|7591.1|7588.3|7592.8|7590|7592.8|7590|7590.8|7588|14
1641197060000|2022-01-03 08:04:20|7592.6|7589.8|7590.8|7588|7593.8|7591|7590.8|7588|43
1641197070000|2022-01-03 08:04:30|7591.1|7588.3|7590.8|7588|7591.8|7589|7590.6|7587.8|18
1641197080000|2022-01-03 08:04:40|7590.6|7587.8|7588.8|7586|7590.8|7588|7588.8|7586|19
1641197090000|2022-01-03 08:04:50|7589.8|7587|7591.6|7588.8|7591.8|7589|7589.8|7587|27
1641197100000|2022-01-03 08:05:00|7591.8|7589|7592.8|7590|7593.8|7591|7591.6|7588.8|22
1641197110000|2022-01-03 08:05:10|7592.6|7589.8|7592.8|7590|7592.8|7590|7592.4|7589.6|5
1641197120000|2022-01-03 08:05:20|7592.6|7589.8|7591.8|7589|7592.8|7590|7591.6|7588.8|10
1641197130000|2022-01-03 08:05:30|7591.6|7588.8|7592.8|7590|7592.8|7590|7591.3|7588.5|13
1641197140000|2022-01-03 08:05:40|7592.1|7589.3|7592.8|7590|7592.8|7590|7592.1|7589.3|3
1641197150000|2022-01-03 08:05:50|7592.1|7589.3|7593.6|7590.8|7595.1|7592.3|7592.1|7589.3|98
1641197160000|2022-01-03 08:06:00|7593.8|7591|7593.1|7590.3|7594.4|7591.6|7592.8|7590|67
1641197170000|2022-01-03 08:06:10|7593.6|7590.8|7593.8|7591|7594.1|7591.3|7593.6|7590.8|8
1641197180000|2022-01-03 08:06:20|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|7593.8|7591|3
1641197190000|2022-01-03 08:06:30|7595.1|7592.3|7593.6|7590.8|7595.1|7592.3|7593.6|7590.8|29
1641197200000|2022-01-03 08:06:40|7593.4|7590.6|7594.1|7591.3|7594.1|7591.3|7593.1|7590.3|6
1641197210000|2022-01-03 08:06:50|7593.8|7591|7594.6|7591.8|7595.1|7592.3|7593.8|7591|14
1641197220000|2022-01-03 08:07:00|7594.1|7591.3|7594.1|7591.3|7595.8|7593|7593.1|7590.3|21
1641197230000|2022-01-03 08:07:10|7593.8|7591|7594.1|7591.3|7594.8|7592|7593.8|7591|27
1641197240000|2022-01-03 08:07:20|7594.6|7591.8|7595.1|7592.3|7595.8|7593|7594.1|7591.3|14
1641197250000|2022-01-03 08:07:30|7595.6|7592.8|7594.6|7591.8|7595.8|7593|7594.3|7591.5|35
1641197260000|2022-01-03 08:07:40|7594.8|7592|7597.1|7594.3|7597.1|7594.3|7594.4|7591.6|25
1641197270000|2022-01-03 08:07:50|7596.8|7594|7598.1|7595.3|7598.1|7595.3|7596.8|7594|29
1641197280000|2022-01-03 08:08:00|7598.3|7595.5|7599.3|7596.5|7599.8|7597|7596.8|7594|65
1641197290000|2022-01-03 08:08:10|7599.1|7596.3|7598.8|7596|7599.8|7597|7598.6|7595.8|41
1641197300000|2022-01-03 08:08:20|7599.1|7596.3|7598.8|7596|7599.1|7596.3|7598.8|7596|4
1641197310000|2022-01-03 08:08:30|7599.1|7596.3|7599.8|7597|7599.8|7597|7599.1|7596.3|6
1641197320000|2022-01-03 08:08:40|7598.8|7596|7598.1|7595.3|7599.1|7596.3|7597.8|7595|22
1641197330000|2022-01-03 08:08:50|7598.6|7595.8|7599.8|7597|7600.1|7597.3|7598.6|7595.8|31
1641197340000|2022-01-03 08:09:00|7599.3|7596.5|7599.8|7597|7600.1|7597.3|7599.1|7596.3|28
1641197350000|2022-01-03 08:09:10|7600.6|7597.8|7600.6|7597.8|7601.1|7598.3|7600.1|7597.3|39
1641197360000|2022-01-03 08:09:20|7600.8|7598|7601.8|7599|7602.1|7599.3|7600.4|7597.6|34
1641197370000|2022-01-03 08:09:30|7601.1|7598.3|7599.8|7597|7601.1|7598.3|7599.1|7596.3|37
1641197380000|2022-01-03 08:09:40|7599.6|7596.8|7599.8|7597|7599.8|7597|7599.6|7596.8|4
1641197390000|2022-01-03 08:09:50|7599.6|7596.8|7597.8|7595|7599.8|7597|7597.8|7595|17
1641197400000|2022-01-03 08:10:00|7598.3|7595.5|7599.8|7597|7600.6|7597.8|7598.3|7595.5|19
1641197410000|2022-01-03 08:10:10|7600.1|7597.3|7599.8|7597|7600.3|7597.5|7599.8|7597|2
1641197420000|2022-01-03 08:10:20|7600.3|7597.5|7600.6|7597.8|7600.8|7598|7599.8|7597|12
1641197430000|2022-01-03 08:10:30|7600.1|7597.3|7595.1|7592.3|7600.6|7597.8|7595.1|7592.3|54
1641197440000|2022-01-03 08:10:40|7595.6|7592.8|7595.8|7593|7596.6|7593.8|7595.6|7592.8|16
1641197450000|2022-01-03 08:10:50|7596.8|7594|7596.3|7593.5|7596.8|7594|7595.8|7593|14
1641197460000|2022-01-03 08:11:00|7596.1|7593.3|7598.8|7596|7598.8|7596|7596.1|7593.3|24
1641197470000|2022-01-03 08:11:10|7598.6|7595.8|7597.8|7595|7598.8|7596|7597.8|7595|15
1641197480000|2022-01-03 08:11:20|7597.3|7594.5|7596.3|7593.5|7597.8|7595|7595.8|7593|26
1641197490000|2022-01-03 08:11:30|7596.1|7593.3|7595.8|7593|7596.1|7593.3|7595.8|7593|5
1641197500000|2022-01-03 08:11:40|7596.1|7593.3|7598.1|7595.3|7598.3|7595.5|7595.8|7593|29
1641197510000|2022-01-03 08:11:50|7597.8|7595|7598.8|7596|7599.5|7596.7|7597.8|7595|48
1641197520000|2022-01-03 08:12:00|7599.3|7596.5|7599.8|7597|7600.8|7598|7599.3|7596.5|32
1641197530000|2022-01-03 08:12:10|7600.1|7597.3|7599.8|7597|7600.1|7597.3|7599.8|7597|8
1641197540000|2022-01-03 08:12:20|||||||||2
1641197550000|2022-01-03 08:12:30|7600.3|7597.5|7601.3|7598.5|7601.3|7598.5|7599.8|7597|40
1641197560000|2022-01-03 08:12:40|7601.6|7598.8|7606.8|7604|7607.8|7605|7600.8|7598|153
1641197570000|2022-01-03 08:12:50|7606.6|7603.8|7605.8|7603|7607.6|7604.8|7605.6|7602.8|50
1641197580000|2022-01-03 08:13:00|7606.8|7604|7605.8|7603|7606.8|7604|7605.8|7603|40
1641197590000|2022-01-03 08:13:10|7605.4|7602.6|7603.8|7601|7605.6|7602.8|7602.8|7600|32
1641197600000|2022-01-03 08:13:20|7603.4|7600.6|7602.8|7600|7603.6|7600.8|7602.8|7600|4
1641197610000|2022-01-03 08:13:30|7602.6|7599.8|7598.6|7595.8|7602.6|7599.8|7597.6|7594.8|90
1641197620000|2022-01-03 08:13:40|7598.8|7596|7599.3|7596.5|7599.8|7597|7598.1|7595.3|12
1641197630000|2022-01-03 08:13:50|7599.1|7596.3|7597.8|7595|7599.6|7596.8|7597.8|7595|21
1641197640000|2022-01-03 08:14:00|7598.8|7596|7600.6|7597.8|7601.4|7598.6|7598.1|7595.3|20
1641197650000|2022-01-03 08:14:10|7600.8|7598|7598.8|7596|7600.8|7598|7598.8|7596|8
1641197660000|2022-01-03 08:14:20|||||||||3
1641197670000|2022-01-03 08:14:30|7599.1|7596.3|7599.6|7596.8|7599.8|7597|7598.1|7595.3|22
1641197680000|2022-01-03 08:14:40|7599.8|7597|7599.1|7596.3|7599.8|7597|7598.8|7596|14
1641197690000|2022-01-03 08:14:50|7598.8|7596|7598.8|7596|7599.1|7596.3|7598.8|7596|4
1641197700000|2022-01-03 08:15:00|7599.1|7596.3|7602.1|7599.3|7602.3|7599.5|7599.1|7596.3|21
1641197710000|2022-01-03 08:15:10|7602.6|7599.8|7602.6|7599.8|7603.1|7600.3|7601.8|7599|16
1641197720000|2022-01-03 08:15:20|7602.3|7599.5|7602.3|7599.5|7602.6|7599.8|7601.1|7598.3|5
1641197730000|2022-01-03 08:15:30|7602.6|7599.8|7602.8|7600|7602.8|7600|7602.1|7599.3|4
1641197740000|2022-01-03 08:15:40|||||||||4
1641197750000|2022-01-03 08:15:50|7602.6|7599.8|7602.8|7600|7602.8|7600|7602.1|7599.3|4
1641197760000|2022-01-03 08:16:00|7603.1|7600.3|7603.8|7601|7603.8|7601|7603.1|7600.3|16
1641197770000|2022-01-03 08:16:10|7603.6|7600.8|7603.8|7601|7603.8|7601|7602.8|7600|3
1641197780000|2022-01-03 08:16:20|7604.3|7601.5|7603.8|7601|7604.8|7602|7603.8|7601|14
1641197790000|2022-01-03 08:16:30|7604.1|7601.3|7602.8|7600|7604.1|7601.3|7601.8|7599|16
1641197800000|2022-01-03 08:16:40|7603.6|7600.8|7603.6|7600.8|7604.3|7601.5|7602.8|7600|35
1641197810000|2022-01-03 08:16:50|7603.8|7601|7604.8|7602|7605.8|7603|7603.8|7601|21
1641197820000|2022-01-03 08:17:00|7604.6|7601.8|7603.8|7601|7604.6|7601.8|7603.8|7601|14
1641197830000|2022-01-03 08:17:10|7604.1|7601.3|7604.8|7602|7604.8|7602|7603.8|7601|14
1641197840000|2022-01-03 08:17:20|7604.6|7601.8|7603.8|7601|7604.6|7601.8|7603.8|7601|5
1641197850000|2022-01-03 08:17:30|7604.8|7602|7604.8|7602|7604.8|7602|7603.8|7601|17
1641197860000|2022-01-03 08:17:40|7604.6|7601.8|7605.8|7603|7605.8|7603|7603.8|7601|13
1641197870000|2022-01-03 08:17:50|7605.1|7602.3|7604.6|7601.8|7605.1|7602.3|7604.1|7601.3|21
1641197880000|2022-01-03 08:18:00|7604.8|7602|7605.8|7603|7606.1|7603.3|7604.8|7602|15
1641197890000|2022-01-03 08:18:10|7605.6|7602.8|7606.6|7603.8|7606.8|7604|7604.8|7602|36
1641197900000|2022-01-03 08:18:20|7606.8|7604|7609.8|7607|7610.6|7607.8|7606.8|7604|97
1641197910000|2022-01-03 08:18:30|7610.1|7607.3|7610.1|7607.3|7610.8|7608|7609.8|7607|43
1641197920000|2022-01-03 08:18:40|7609.8|7607|7609.8|7607|7610.1|7607.3|7609.8|7607|23
1641197930000|2022-01-03 08:18:50|7611|7608.2|7612.8|7610|7613.6|7610.8|7611|7608.2|101
1641197940000|2022-01-03 08:19:00|7612.6|7609.8|7612.8|7610|7613.8|7611|7612.3|7609.5|56
1641197950000|2022-01-03 08:19:10|7612.3|7609.5|7611.1|7608.3|7612.8|7610|7611.1|7608.3|38
1641197960000|2022-01-03 08:19:20|7610.8|7608|7610.1|7607.3|7611.1|7608.3|7608.8|7606|64
1641197970000|2022-01-03 08:19:30|7610.3|7607.5|7608.6|7605.8|7610.8|7608|7608.1|7605.3|51
1641197980000|2022-01-03 08:19:40|7608.8|7606|7610.8|7608|7611.6|7608.8|7608.8|7606|60
1641197990000|2022-01-03 08:19:50|7611.1|7608.3|7609.8|7607|7611.1|7608.3|7609.8|7607|8
1641198000000|2022-01-03 08:20:00|7610.1|7607.3|7609.8|7607|7610.6|7607.8|7609.6|7606.8|14
1641198010000|2022-01-03 08:20:10|7610.8|7608|7611.8|7609|7611.8|7609|7610.8|7608|26
1641198020000|2022-01-03 08:20:20|7610.8|7608|7610.8|7608|7611.6|7608.8|7610.8|7608|13
1641198030000|2022-01-03 08:20:30|7609.8|7607|7610.1|7607.3|7610.1|7607.3|7609.8|7607|14
1641198040000|2022-01-03 08:20:40|7609.8|7607|7610.1|7607.3|7610.1|7607.3|7609.8|7607|2
1641198050000|2022-01-03 08:20:50|7609.8|7607|7608.8|7606|7609.8|7607|7608.1|7605.3|29
1641198060000|2022-01-03 08:21:00|7609.1|7606.3|7610.1|7607.3|7610.1|7607.3|7608.8|7606|33
1641198070000|2022-01-03 08:21:10|7610.3|7607.5|7608.8|7606|7610.8|7608|7608.3|7605.5|14
1641198080000|2022-01-03 08:21:20|7607.8|7605|7605.8|7603|7608.8|7606|7604.8|7602|95
1641198090000|2022-01-03 08:21:30|7606.3|7603.5|7605.8|7603|7606.6|7603.8|7605.8|7603|11
1641198100000|2022-01-03 08:21:40|7606.1|7603.3|7606.8|7604|7607.6|7604.8|7605.8|7603|15
1641198110000|2022-01-03 08:21:50|7606.3|7603.5|7606.1|7603.3|7606.3|7603.5|7605.8|7603|14
1641198120000|2022-01-03 08:22:00|7606.6|7603.8|7605.8|7603|7606.6|7603.8|7604.6|7601.8|21
1641198130000|2022-01-03 08:22:10|7606.1|7603.3|7604.8|7602|7606.8|7604|7604.8|7602|9
1641198140000|2022-01-03 08:22:20|7605.3|7602.5|7605.1|7602.3|7605.3|7602.5|7604.8|7602|1
1641198150000|2022-01-03 08:22:30|7604.8|7602|7604.8|7602|7605.1|7602.3|7603.6|7600.8|36
1641198160000|2022-01-03 08:22:40|7603.8|7601|7604.1|7601.3|7604.3|7601.5|7603.8|7601|9
1641198170000|2022-01-03 08:22:50|7603.8|7601|7603.8|7601|7604.1|7601.3|7603.8|7601|8
1641198180000|2022-01-03 08:23:00|7603.6|7600.8|7603.8|7601|7603.8|7601|7602.3|7599.5|18
1641198190000|2022-01-03 08:23:10|7603.6|7600.8|7598.8|7596|7603.6|7600.8|7596.1|7593.3|119
1641198200000|2022-01-03 08:23:20|7597.8|7595|7596.8|7594|7599.6|7596.8|7596.1|7593.3|132
1641198210000|2022-01-03 08:23:30|7597.1|7594.3|7600.3|7597.5|7600.6|7597.8|7597.1|7594.3|37
1641198220000|2022-01-03 08:23:40|7601.3|7598.5|7600.8|7598|7601.3|7598.5|7598.8|7596|39
1641198230000|2022-01-03 08:23:50|7601.1|7598.3|7601.6|7598.8|7601.8|7599|7599.8|7597|22
1641198240000|2022-01-03 08:24:00|7601.8|7599|7600.1|7597.3|7601.8|7599|7600.1|7597.3|24
1641198250000|2022-01-03 08:24:10|7599.8|7597|7598.8|7596|7600.8|7598|7598.8|7596|16
1641198260000|2022-01-03 08:24:20|7599.1|7596.3|7599.3|7596.5|7599.8|7597|7598.8|7596|14
1641198270000|2022-01-03 08:24:30|7599.1|7596.3|7596.8|7594|7599.1|7596.3|7596.8|7594|33
1641198280000|2022-01-03 08:24:40|7597.1|7594.3|7597.8|7595|7597.8|7595|7597.1|7594.3|14
1641198290000|2022-01-03 08:24:50|7597.6|7594.8|7592.8|7590|7597.8|7595|7591.8|7589|94
1641198300000|2022-01-03 08:25:00|7592.6|7589.8|7595.6|7592.8|7595.8|7593|7590.8|7588|45
1641198310000|2022-01-03 08:25:10|7595.1|7592.3|7595.8|7593|7596.8|7594|7595.1|7592.3|22
1641198320000|2022-01-03 08:25:20|7595.6|7592.8|7592.8|7590|7595.8|7593|7592.8|7590|51
1641198330000|2022-01-03 08:25:30|7592.3|7589.5|7592.6|7589.8|7592.8|7590|7591.8|7589|41
1641198340000|2022-01-03 08:25:40|7592.8|7590|7593.8|7591|7593.8|7591|7592.8|7590|26
1641198350000|2022-01-03 08:25:50|7594.1|7591.3|7592.8|7590|7594.8|7592|7592.3|7589.5|26
1641198360000|2022-01-03 08:26:00|7593.1|7590.3|7592.1|7589.3|7594.1|7591.3|7592.1|7589.3|19
1641198370000|2022-01-03 08:26:10|7592.6|7589.8|7593.6|7590.8|7594.1|7591.3|7592.1|7589.3|19
1641198380000|2022-01-03 08:26:20|7594.1|7591.3|7594.6|7591.8|7594.8|7592|7593.8|7591|18
1641198390000|2022-01-03 08:26:30|7594.3|7591.5|7591.8|7589|7594.8|7592|7591.6|7588.8|20
1641198400000|2022-01-03 08:26:40|7591.6|7588.8|7590.8|7588|7591.8|7589|7589.8|7587|25
1641198410000|2022-01-03 08:26:50|7591.6|7588.8|7590.8|7588|7591.8|7589|7590.1|7587.3|22
1641198420000|2022-01-03 08:27:00|7590.6|7587.8|7590.8|7588|7591.8|7589|7589.8|7587|23
1641198430000|2022-01-03 08:27:10|7591.6|7588.8|7593.1|7590.3|7593.8|7591|7591.6|7588.8|41
1641198440000|2022-01-03 08:27:20|7593.8|7591|7592.8|7590|7595.1|7592.3|7592.8|7590|41
1641198450000|2022-01-03 08:27:30|7593.1|7590.3|7592.6|7589.8|7593.8|7591|7592.6|7589.8|11
1641198460000|2022-01-03 08:27:40|7592.8|7590|7591.8|7589|7592.8|7590|7591.8|7589|12
1641198470000|2022-01-03 08:27:50|7591.6|7588.8|7590.1|7587.3|7591.8|7589|7589.8|7587|44
1641198480000|2022-01-03 08:28:00|7590.6|7587.8|7588.8|7586|7591.6|7588.8|7588.8|7586|29
1641198490000|2022-01-03 08:28:10|7590.1|7587.3|7590.8|7588|7590.8|7588|7588.8|7586|33
1641198500000|2022-01-03 08:28:20|7590.3|7587.5|7590.8|7588|7591.1|7588.3|7589.8|7587|25
1641198510000|2022-01-03 08:28:30|7591.6|7588.8|7593.8|7591|7593.8|7591|7591.6|7588.8|20
1641198520000|2022-01-03 08:28:40|7593.6|7590.8|7589.8|7587|7593.8|7591|7588.8|7586|38
1641198530000|2022-01-03 08:28:50|7589.6|7586.8|7586.8|7584|7589.8|7587|7586.8|7584|82
1641198540000|2022-01-03 08:29:00|7587.1|7584.3|7587.1|7584.3|7587.8|7585|7585.8|7583|104
1641198550000|2022-01-03 08:29:10|7586.8|7584|7586.8|7584|7588.8|7586|7585.8|7583|71
1641198560000|2022-01-03 08:29:20|7587.1|7584.3|7585.8|7583|7587.8|7585|7584.8|7582|75
1641198570000|2022-01-03 08:29:30|7585.1|7582.3|7589.8|7587|7589.8|7587|7584.8|7582|45
1641198580000|2022-01-03 08:29:40|7590.1|7587.3|7591.8|7589|7591.8|7589|7588.6|7585.8|84
1641198590000|2022-01-03 08:29:50|7591.1|7588.3|7591.8|7589|7591.8|7589|7588.8|7586|90
1641198600000|2022-01-03 08:30:00|7591.1|7588.3|7587.6|7584.8|7591.8|7589|7586.6|7583.8|91
1641198610000|2022-01-03 08:30:10|7587.8|7585|7591.3|7588.5|7591.3|7588.5|7587.8|7585|34
1641198620000|2022-01-03 08:30:20|7592.3|7589.5|7593.8|7591|7593.8|7591|7592.1|7589.3|76
1641198630000|2022-01-03 08:30:30|7594.3|7591.5|7594.8|7592|7595.1|7592.3|7593.1|7590.3|42
1641198640000|2022-01-03 08:30:40|7595.3|7592.5|7594.9|7592.1|7598.1|7595.3|7594.9|7592.1|130
1641198650000|2022-01-03 08:30:50|7593.8|7591|7595.8|7593|7595.8|7593|7592.1|7589.3|79
1641198660000|2022-01-03 08:31:00|7596.3|7593.5|7592.6|7589.8|7596.8|7594|7591.8|7589|91
1641198670000|2022-01-03 08:31:10|7592.1|7589.3|7595|7592.2|7596.1|7593.3|7590.8|7588|120
1641198680000|2022-01-03 08:31:20|7595.3|7592.5|7594.8|7592|7595.5|7592.7|7593.8|7591|29
1641198690000|2022-01-03 08:31:30|7595|7592.2|7595.8|7593|7595.8|7593|7594.8|7592|13
1641198700000|2022-01-03 08:31:40|7594.5|7591.7|7592.8|7590|7594.5|7591.7|7592.8|7590|64
1641198710000|2022-01-03 08:31:50|7593|7590.2|7591|7588.2|7593|7590.2|7591|7588.2|37
1641198720000|2022-01-03 08:32:00|7591.8|7589|7591.8|7589|7593.8|7591|7590.8|7588|45
1641198730000|2022-01-03 08:32:10|7592.3|7589.5|7592.8|7590|7594.3|7591.5|7592.3|7589.5|11
1641198740000|2022-01-03 08:32:20|7593|7590.2|7594.1|7591.3|7594.5|7591.7|7593|7590.2|38
1641198750000|2022-01-03 08:32:30|7593.8|7591|7594.5|7591.7|7594.5|7591.7|7593.5|7590.7|18
1641198760000|2022-01-03 08:32:40|7593.8|7591|7596.5|7593.7|7596.8|7594|7593.8|7591|47
1641198770000|2022-01-03 08:32:50|7596.8|7594|7599.8|7597|7599.8|7597|7596.5|7593.7|57
1641198780000|2022-01-03 08:33:00|7599|7596.2|7605.5|7602.7|7605.8|7603|7599|7596.2|161
1641198790000|2022-01-03 08:33:10|7604.8|7602|7604.8|7602|7605.8|7603|7604.5|7601.7|38
1641198800000|2022-01-03 08:33:20|7605.8|7603|7605.8|7603|7605.8|7603|7604.5|7601.7|38
1641198810000|2022-01-03 08:33:30|7605.1|7602.3|7604|7601.2|7605.1|7602.3|7602.8|7600|60
1641198820000|2022-01-03 08:33:40|7604.3|7601.5|7603.6|7600.8|7604.8|7602|7602.8|7600|65
1641198830000|2022-01-03 08:33:50|7603.3|7600.5|7600.8|7598|7603.3|7600.5|7600.8|7598|53
1641198840000|2022-01-03 08:34:00|7601.8|7599|7600.8|7598|7602.8|7600|7599.8|7597|56
1641198850000|2022-01-03 08:34:10|7601.1|7598.3|7600.8|7598|7601.1|7598.3|7599.8|7597|16
1641198860000|2022-01-03 08:34:20|7600.3|7597.5|7598.8|7596|7600.6|7597.8|7598.8|7596|10
1641198870000|2022-01-03 08:34:30|7599.1|7596.3|7599.8|7597|7600.8|7598|7598.8|7596|44
1641198880000|2022-01-03 08:34:40|7600.1|7597.3|7600.8|7598|7600.8|7598|7599.8|7597|4
1641198890000|2022-01-03 08:34:50|7601.1|7598.3|7602.8|7600|7602.8|7600|7600.8|7598|45
1641198900000|2022-01-03 08:35:00|7603|7600.2|7602.8|7600|7603.5|7600.7|7602.8|7600|17
1641198910000|2022-01-03 08:35:10|7602.5|7599.7|7602.8|7600|7603|7600.2|7601.5|7598.7|25
1641198920000|2022-01-03 08:35:20|7603.3|7600.5|7596.8|7594|7603.3|7600.5|7595.8|7593|222
1641198930000|2022-01-03 08:35:30|7596.5|7593.7|7596.8|7594|7597.3|7594.5|7595.8|7593|44
1641198940000|2022-01-03 08:35:40|7596.1|7593.3|7595.8|7593|7596.8|7594|7594.8|7592|22
1641198950000|2022-01-03 08:35:50|7595.3|7592.5|7595.8|7593|7595.8|7593|7595.3|7592.5|9
1641198960000|2022-01-03 08:36:00|7596.8|7594|7596.8|7594|7596.8|7594|7596.1|7593.3|6
1641198970000|2022-01-03 08:36:10|7597.1|7594.3|7596.8|7594|7597.1|7594.3|7596.8|7594|1
1641198980000|2022-01-03 08:36:20|7596.3|7593.5|7598.1|7595.3|7598.1|7595.3|7594.8|7592|33
1641198990000|2022-01-03 08:36:30|7597.8|7595|7597.8|7595|7598.6|7595.8|7597.8|7595|6
1641199000000|2022-01-03 08:36:40|7597.6|7594.8|7597.8|7595|7599.1|7596.3|7597.6|7594.8|13
1641199010000|2022-01-03 08:36:50|7598|7595.2|7598.8|7596|7598.8|7596|7597.5|7594.7|24
1641199020000|2022-01-03 08:37:00|7599.6|7596.8|7602.5|7599.7|7602.5|7599.7|7599.6|7596.8|38
1641199030000|2022-01-03 08:37:10|7603|7600.2|7603.5|7600.7|7604.1|7601.3|7603|7600.2|34
1641199040000|2022-01-03 08:37:20|7604|7601.2|7604.8|7602|7605.5|7602.7|7604|7601.2|49
1641199050000|2022-01-03 08:37:30|7604.5|7601.7|7605|7602.2|7605.5|7602.7|7603.5|7600.7|54
1641199060000|2022-01-03 08:37:40|7604.8|7602|7605.8|7603|7605.8|7603|7604.8|7602|13
1641199070000|2022-01-03 08:37:50|7605.5|7602.7|7606.8|7604|7607.8|7605|7604.8|7602|38
1641199080000|2022-01-03 08:38:00|7607|7604.2|7607.8|7605|7609.8|7607|7607|7604.2|63
1641199090000|2022-01-03 08:38:10|7606.8|7604|7605.8|7603|7607.8|7605|7605.8|7603|34
1641199100000|2022-01-03 08:38:20|7606.8|7604|7605.8|7603|7606.8|7604|7605.8|7603|7
1641199110000|2022-01-03 08:38:30|7606|7603.2|7605.8|7603|7606.3|7603.5|7605.8|7603|9
1641199130000|2022-01-03 08:38:50|7606.1|7603.3|7605.8|7603|7606.1|7603.3|7605.8|7603|3
1641199140000|2022-01-03 08:39:00|7606.3|7603.5|7608.8|7606|7609.6|7606.8|7606.3|7603.5|45
1641199150000|2022-01-03 08:39:10|7609.5|7606.7|7605.8|7603|7609.8|7607|7605|7602.2|58
1641199160000|2022-01-03 08:39:20|7606.3|7603.5|7607.8|7605|7607.8|7605|7605.8|7603|22
1641199170000|2022-01-03 08:39:30|7608.3|7605.5|7608|7605.2|7609.3|7606.5|7607.8|7605|31
1641199180000|2022-01-03 08:39:40|7608.5|7605.7|7607.5|7604.7|7608.8|7606|7607|7604.2|12
1641199190000|2022-01-03 08:39:50|7607.8|7605|7607.8|7605|7607.8|7605|7607.5|7604.7|4
1641199200000|2022-01-03 08:40:00|7608.3|7605.5|7607.8|7605|7609.8|7607|7607.8|7605|21
1641199210000|2022-01-03 08:40:10|7607.3|7604.5|7606.8|7604|7607.3|7604.5|7606.8|7604|5
1641199220000|2022-01-03 08:40:20|7607|7604.2|7606.8|7604|7607.8|7605|7606.8|7604|4
1641199230000|2022-01-03 08:40:30|||||||||1
1641199240000|2022-01-03 08:40:40|7607.8|7605|7609.8|7607|7609.8|7607|7607.8|7605|25
1641199250000|2022-01-03 08:40:50|7610.8|7608|7609.8|7607|7610.8|7608|7609.8|7607|18
1641199260000|2022-01-03 08:41:00|7610|7607.2|7610.8|7608|7610.8|7608|7610|7607.2|11
1641199270000|2022-01-03 08:41:10|7611.1|7608.3|7608.8|7606|7611.5|7608.7|7608.8|7606|58
1641199280000|2022-01-03 08:41:20|7609.8|7607|7611|7608.2|7611.5|7608.7|7609.8|7607|24
1641199290000|2022-01-03 08:41:30|7610.8|7608|7611|7608.2|7611.5|7608.7|7610.5|7607.7|24
1641199300000|2022-01-03 08:41:40|7611.5|7608.7|7611.8|7609|7612.3|7609.5|7611.5|7608.7|29
1641199310000|2022-01-03 08:41:50|||||||||10
1641199320000|2022-01-03 08:42:00|7612.3|7609.5|7611.8|7609|7612.3|7609.5|7611.8|7609|16
1641199330000|2022-01-03 08:42:10|7612|7609.2|7609.8|7607|7612|7609.2|7609.8|7607|32
1641199340000|2022-01-03 08:42:20|7610.3|7607.5|7610.8|7608|7611.8|7609|7609.8|7607|22
1641199350000|2022-01-03 08:42:30|||||||||3
1641199360000|2022-01-03 08:42:40|7610|7607.2|7609.3|7606.5|7610|7607.2|7609.3|7606.5|12
1641199370000|2022-01-03 08:42:50|7608.8|7606|7609.8|7607|7609.8|7607|7608.8|7606|5
1641199380000|2022-01-03 08:43:00|7610.3|7607.5|7611.8|7609|7611.8|7609|7610.1|7607.3|23
1641199390000|2022-01-03 08:43:10|7612.3|7609.5|7608.8|7606|7612.8|7610|7607.5|7604.7|84
1641199400000|2022-01-03 08:43:20|7609|7606.2|7605.8|7603|7609.3|7606.5|7605.8|7603|31
1641199410000|2022-01-03 08:43:30|7605.6|7602.8|7605.5|7602.7|7605.6|7602.8|7605.5|7602.7|3
1641199420000|2022-01-03 08:43:40|7605.8|7603|7605.8|7603|7605.8|7603|7605.5|7602.7|11
1641199430000|2022-01-03 08:43:50|7604.8|7602|7604.8|7602|7605.1|7602.3|7604.8|7602|10
1641199440000|2022-01-03 08:44:00|7605.8|7603|7605.8|7603|7606.8|7604|7605.6|7602.8|18
1641199450000|2022-01-03 08:44:10|7606.1|7603.3|7605.8|7603|7607.3|7604.5|7605.3|7602.5|26
1641199460000|2022-01-03 08:44:20|7605.3|7602.5|7604.8|7602|7605.3|7602.5|7604.8|7602|8
1641199470000|2022-01-03 08:44:30|7605.3|7602.5|7608.8|7606|7609.8|7607|7605.3|7602.5|258
1641199480000|2022-01-03 08:44:40|7608.5|7605.7|7608|7605.2|7608.5|7605.7|7607.8|7605|6
1641199490000|2022-01-03 08:44:50|7607.8|7605|7607.8|7605|7609|7606.2|7607.8|7605|13
1641199500000|2022-01-03 08:45:00|7608|7605.2|7607.8|7605|7608|7605.2|7606.8|7604|45
1641199510000|2022-01-03 08:45:10|7607.3|7604.5|7607.8|7605|7607.8|7605|7606.8|7604|9
1641199520000|2022-01-03 08:45:20|7607.6|7604.8|7606.8|7604|7607.6|7604.8|7606.8|7604|4
1641199530000|2022-01-03 08:45:30|7607.6|7604.8|7609.8|7607|7609.8|7607|7607|7604.2|25
1641199540000|2022-01-03 08:45:40|7610.3|7607.5|7610.8|7608|7611|7608.2|7610.3|7607.5|41
1641199550000|2022-01-03 08:45:50|7611.5|7608.7|7611.8|7609|7611.8|7609|7611.5|7608.7|2
1641199560000|2022-01-03 08:46:00|7610.8|7608|7610.8|7608|7610.8|7608|7610.8|7608|18
1641199570000|2022-01-03 08:46:10|7610.5|7607.7|7608.8|7606|7610.8|7608|7608.8|7606|26
1641199580000|2022-01-03 08:46:20|7607.8|7605|7608|7605.2|7608.8|7606|7607.8|7605|61
1641199590000|2022-01-03 08:46:30|7608.8|7606|7609.6|7606.8|7609.8|7607|7608.8|7606|14
1641199600000|2022-01-03 08:46:40|7609.3|7606.5|7608.5|7605.7|7609.3|7606.5|7608.5|7605.7|1
1641199610000|2022-01-03 08:46:50|7608.8|7606|7608.8|7606|7608.8|7606|7608.8|7606|1
1641199620000|2022-01-03 08:47:00|7609.5|7606.7|7609.8|7607|7609.8|7607|7609.5|7606.7|6
1641199630000|2022-01-03 08:47:10|7609.3|7606.5|7606|7603.2|7609.8|7607|7606|7603.2|24
1641199640000|2022-01-03 08:47:20|7606.5|7603.7|7607|7604.2|7607.8|7605|7606.5|7603.7|9
1641199650000|2022-01-03 08:47:30|7606.8|7604|7607.8|7605|7607.8|7605|7606.8|7604|5
1641199660000|2022-01-03 08:47:40|7608.3|7605.5|7608.8|7606|7609.6|7606.8|7608.3|7605.5|9
1641199670000|2022-01-03 08:47:50|7609|7606.2|7607.8|7605|7609.8|7607|7607.8|7605|21
1641199680000|2022-01-03 08:48:00|7608|7605.2|7605.8|7603|7608|7605.2|7605.8|7603|18
1641199690000|2022-01-03 08:48:10|7605.3|7602.5|7605.8|7603|7606|7603.2|7605.3|7602.5|36
1641199700000|2022-01-03 08:48:20|7605.5|7602.7|7605.8|7603|7605.8|7603|7605.5|7602.7|1
1641199710000|2022-01-03 08:48:30|7605.1|7602.3|7604.8|7602|7605.1|7602.3|7604|7601.2|14
1641199720000|2022-01-03 08:48:40|7605.3|7602.5|7605.8|7603|7605.8|7603|7605.3|7602.5|8
1641199730000|2022-01-03 08:48:50|7606.3|7603.5|7604.8|7602|7606.8|7604|7604.8|7602|15
1641199740000|2022-01-03 08:49:00|7605.5|7602.7|7606.5|7603.7|7606.5|7603.7|7604.6|7601.8|24
1641199750000|2022-01-03 08:49:10|7606.1|7603.3|7603.5|7600.7|7606.5|7603.7|7603.5|7600.7|45
1641199760000|2022-01-03 08:49:20|7603.3|7600.5|7603.5|7600.7|7603.8|7601|7602.8|7600|8
1641199770000|2022-01-03 08:49:30|7603.8|7601|7602.8|7600|7603.8|7601|7600.8|7598|35
1641199780000|2022-01-03 08:49:40|7602.5|7599.7|7600.8|7598|7602.5|7599.7|7600.5|7597.7|17
1641199790000|2022-01-03 08:49:50|7599.8|7597|7600.5|7597.7|7600.5|7597.7|7599.8|7597|15
1641199800000|2022-01-03 08:50:00|7600.8|7598|7602.8|7600|7602.8|7600|7599.8|7597|25
1641199810000|2022-01-03 08:50:10|7603.3|7600.5|7603.5|7600.7|7603.8|7601|7603.3|7600.5|8
1641199820000|2022-01-03 08:50:20|7603.8|7601|7604.5|7601.7|7604.5|7601.7|7603.5|7600.7|7
1641199830000|2022-01-03 08:50:30|7604.3|7601.5|7605.5|7602.7|7605.5|7602.7|7603.8|7601|9
1641199840000|2022-01-03 08:50:40|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604|7601.2|4
1641199850000|2022-01-03 08:50:50|7604.8|7602|7603.5|7600.7|7604.8|7602|7603.5|7600.7|7
1641199860000|2022-01-03 08:51:00|7603.8|7601|7605.5|7602.7|7605.5|7602.7|7603.5|7600.7|7
1641199870000|2022-01-03 08:51:10|7605.3|7602.5|7606|7603.2|7606.5|7603.7|7605.1|7602.3|40
1641199880000|2022-01-03 08:51:20|7606.5|7603.7|7606|7603.2|7606.5|7603.7|7606|7603.2|1
1641199890000|2022-01-03 08:51:30|7605.8|7603|7603.5|7600.7|7605.8|7603|7603.5|7600.7|4
1641199900000|2022-01-03 08:51:40|7603.8|7601|7603.8|7601|7603.8|7601|7603.5|7600.7|15
1641199910000|2022-01-03 08:51:50|7604|7601.2|7602.8|7600|7604|7601.2|7602.5|7599.7|7
1641199920000|2022-01-03 08:52:00|7601.8|7599|7599.8|7597|7601.8|7599|7599.8|7597|33
1641199930000|2022-01-03 08:52:10|7600.3|7597.5|7601.8|7599|7601.8|7599|7600.3|7597.5|35
1641199940000|2022-01-03 08:52:20|7602|7599.2|7602|7599.2|7602.8|7600|7601.8|7599|22
1641199950000|2022-01-03 08:52:30|7602.5|7599.7|7603.5|7600.7|7603.8|7601|7602.5|7599.7|11
1641199960000|2022-01-03 08:52:40|7603.1|7600.3|7602.8|7600|7603.5|7600.7|7602.5|7599.7|15
1641199970000|2022-01-03 08:52:50|7603|7600.2|7601.8|7599|7603|7600.2|7601.8|7599|7
1641199980000|2022-01-03 08:53:00|7601.5|7598.7|7600.8|7598|7601.8|7599|7600.8|7598|2
1641199990000|2022-01-03 08:53:10|7601.3|7598.5|7600.8|7598|7601.8|7599|7600.8|7598|12
1641200000000|2022-01-03 08:53:20|7601.3|7598.5|7602.3|7599.5|7603|7600.2|7601.3|7598.5|11
1641200010000|2022-01-03 08:53:30|7602.5|7599.7|7600.8|7598|7603.5|7600.7|7600.8|7598|20
1641200020000|2022-01-03 08:53:40|7600.5|7597.7|7600.5|7597.7|7600.8|7598|7600.3|7597.5|8
1641200030000|2022-01-03 08:53:50|7600.8|7598|7600.8|7598|7601|7598.2|7600.5|7597.7|1
1641200040000|2022-01-03 08:54:00|7601.3|7598.5|7602.5|7599.7|7602.8|7600|7601.3|7598.5|12
1641200050000|2022-01-03 08:54:10|7602.8|7600|7603|7600.2|7603.5|7600.7|7600.5|7597.7|97
1641200060000|2022-01-03 08:54:20|7602.8|7600|7602.8|7600|7602.8|7600|7602.8|7600|1
1641200070000|2022-01-03 08:54:30|7602.5|7599.7|7603|7600.2|7603.5|7600.7|7602.5|7599.7|4
1641200080000|2022-01-03 08:54:40|7602.8|7600|7603.5|7600.7|7603.5|7600.7|7602.8|7600|8
1641200090000|2022-01-03 08:54:50|7603.8|7601|7601.8|7599|7603.8|7601|7601.5|7598.7|21
1641200100000|2022-01-03 08:55:00|7601.5|7598.7|7600.8|7598|7601.5|7598.7|7599.5|7596.7|8
1641200110000|2022-01-03 08:55:10|7600.5|7597.7|7600.8|7598|7601.3|7598.5|7600.5|7597.7|7
1641200120000|2022-01-03 08:55:20|7600.5|7597.7|7600.5|7597.7|7602.5|7599.7|7600.5|7597.7|42
1641200130000|2022-01-03 08:55:30|7599.5|7596.7|7596.8|7594|7599.5|7596.7|7596.8|7594|38
1641200140000|2022-01-03 08:55:40|7597|7594.2|7596.3|7593.5|7597.5|7594.7|7595.5|7592.7|58
1641200150000|2022-01-03 08:55:50|7596.5|7593.7|7595.5|7592.7|7596.5|7593.7|7593.8|7591|32
1641200160000|2022-01-03 08:56:00|7596|7593.2|7598.5|7595.7|7598.5|7595.7|7596|7593.2|29
1641200170000|2022-01-03 08:56:10|7598.3|7595.5|7596.5|7593.7|7598.3|7595.5|7595.5|7592.7|18
1641200180000|2022-01-03 08:56:20|7597|7594.2|7596.5|7593.7|7597|7594.2|7595.8|7593|44
1641200190000|2022-01-03 08:56:30|7596.8|7594|7597.5|7594.7|7597.5|7594.7|7596.8|7594|3
1641200200000|2022-01-03 08:56:40|7597.8|7595|7597.5|7594.7|7597.8|7595|7596.8|7594|10
1641200210000|2022-01-03 08:56:50|7597.8|7595|7597.8|7595|7598|7595.2|7597.8|7595|3
1641200220000|2022-01-03 08:57:00|7598|7595.2|7598.5|7595.7|7598.5|7595.7|7597.8|7595|4
1641200240000|2022-01-03 08:57:20|7599|7596.2|7600.5|7597.7|7600.8|7598|7599|7596.2|8
1641200250000|2022-01-03 08:57:30|7600.8|7598|7601.5|7598.7|7602|7599.2|7600.8|7598|4
1641200260000|2022-01-03 08:57:40|7601.8|7599|7601.5|7598.7|7602|7599.2|7601.5|7598.7|2
1641200270000|2022-01-03 08:57:50|7601.8|7599|7602.5|7599.7|7602.8|7600|7601.8|7599|4
1641200280000|2022-01-03 08:58:00|7603.5|7600.7|7603.5|7600.7|7604.5|7601.7|7603|7600.2|13
1641200290000|2022-01-03 08:58:10|7603.8|7601|7605.5|7602.7|7605.5|7602.7|7603.5|7600.7|41
1641200300000|2022-01-03 08:58:20|7605.3|7602.5|7604.5|7601.7|7605.5|7602.7|7604.5|7601.7|18
1641200310000|2022-01-03 08:58:30|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|7604.8|7602|9
1641200320000|2022-01-03 08:58:40|7605|7602.2|7602.5|7599.7|7605|7602.2|7602.5|7599.7|15
1641200330000|2022-01-03 08:58:50|7602.3|7599.5|7601|7598.2|7602.3|7599.5|7600.8|7598|7
1641200340000|2022-01-03 08:59:00|7600.8|7598|7602.5|7599.7|7602.5|7599.7|7600.8|7598|9
1641200350000|2022-01-03 08:59:10|7602.3|7599.5|7602.8|7600|7602.8|7600|7602|7599.2|6
1641200360000|2022-01-03 08:59:20|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|1
1641200370000|2022-01-03 08:59:30|7601.8|7599|7600.5|7597.7|7602|7599.2|7600.5|7597.7|11
1641200380000|2022-01-03 08:59:40|7600.8|7598|7602.5|7599.7|7602.5|7599.7|7600.8|7598|5
1641200390000|2022-01-03 08:59:50|7602.8|7600|7602.8|7600|7603.8|7601|7602.5|7599.7|12
1641200400000|2022-01-03 09:00:00|7602|7599.2|7602|7599.2|7603.8|7601|7601.8|7599|16
1641200410000|2022-01-03 09:00:10|7601.8|7599|7603.8|7601|7603.8|7601|7601.8|7599|6
1641200420000|2022-01-03 09:00:20|7604|7601.2|7605.1|7602.3|7605.3|7602.5|7603.8|7601|12
1641200430000|2022-01-03 09:00:30|7604.8|7602|7604.8|7602|7605.5|7602.7|7604.8|7602|12
1641200440000|2022-01-03 09:00:40|7605.5|7602.7|7606|7603.2|7606.5|7603.7|7605.5|7602.7|5
1641200450000|2022-01-03 09:00:50|7605.8|7603|7607.3|7604.5|7607.3|7604.5|7605.5|7602.7|27
1641200460000|2022-01-03 09:01:00|7607.5|7604.7|7608.8|7606|7609.5|7606.7|7607.5|7604.7|44
1641200470000|2022-01-03 09:01:10|7609|7606.2|7610.8|7608|7611|7608.2|7609|7606.2|46
1641200480000|2022-01-03 09:01:20|7609.8|7607|7610.8|7608|7610.8|7608|7609.8|7607|8
1641200490000|2022-01-03 09:01:30|7610.6|7607.8|7609.8|7607|7610.8|7608|7609.8|7607|12
1641200500000|2022-01-03 09:01:40|7609.6|7606.8|7606.8|7604|7609.6|7606.8|7606.5|7603.7|30
1641200510000|2022-01-03 09:01:50|7607|7604.2|7610.5|7607.7|7610.5|7607.7|7607|7604.2|23
1641200520000|2022-01-03 09:02:00|7610|7607.2|7609.5|7606.7|7610.8|7608|7609.5|7606.7|5
1641200530000|2022-01-03 09:02:10|7609.8|7607|7609.5|7606.7|7609.8|7607|7609.5|7606.7|4
1641200540000|2022-01-03 09:02:20|7609.8|7607|7606.8|7604|7609.8|7607|7606.8|7604|14
1641200550000|2022-01-03 09:02:30|7607|7604.2|7606.8|7604|7607.5|7604.7|7606.8|7604|8
1641200560000|2022-01-03 09:02:40|7607|7604.2|7607|7604.2|7607.5|7604.7|7606.8|7604|5
1641200570000|2022-01-03 09:02:50|7606.8|7604|7606.8|7604|7607.3|7604.5|7605.8|7603|12
1641200580000|2022-01-03 09:03:00|7606.5|7603.7|7605.8|7603|7606.8|7604|7603.5|7600.7|24
1641200590000|2022-01-03 09:03:10|7605.6|7602.8|7605.8|7603|7606.5|7603.7|7604.8|7602|17
1641200600000|2022-01-03 09:03:20|7606|7603.2|7606|7603.2|7606.5|7603.7|7605.8|7603|10
1641200610000|2022-01-03 09:03:30|7606.3|7603.5|7605.8|7603|7606.8|7604|7605.5|7602.7|1
1641200620000|2022-01-03 09:03:40|7606|7603.2|7606.8|7604|7606.8|7604|7606|7603.2|2
1641200630000|2022-01-03 09:03:50|7607|7604.2|7607.5|7604.7|7607.5|7604.7|7606.8|7604|8
1641200640000|2022-01-03 09:04:00|7607|7604.2|7606.5|7603.7|7607.3|7604.5|7605.8|7603|15
1641200650000|2022-01-03 09:04:10|7606.8|7604|7606.5|7603.7|7607|7604.2|7606.3|7603.5|4
1641200660000|2022-01-03 09:04:20|7607.5|7604.7|7606.8|7604|7607.5|7604.7|7606.8|7604|14
1641200670000|2022-01-03 09:04:30|7606.5|7603.7|7607.5|7604.7|7608.5|7605.7|7606.5|7603.7|36
1641200680000|2022-01-03 09:04:40|7608|7605.2|7607.5|7604.7|7608|7605.2|7607.3|7604.5|5
1641200690000|2022-01-03 09:04:50|7607.8|7605|7607|7604.2|7607.8|7605|7606.8|7604|3
1641200700000|2022-01-03 09:05:00|7607.3|7604.5|7607.5|7604.7|7607.8|7605|7607.3|7604.5|4
1641200710000|2022-01-03 09:05:10|7607.8|7605|7607.8|7605|7608.5|7605.7|7607.5|7604.7|15
1641200720000|2022-01-03 09:05:20|7607.5|7604.7|7608|7605.2|7608.5|7605.7|7607.5|7604.7|7
1641200730000|2022-01-03 09:05:30|7608.3|7605.5|7610.5|7607.7|7610.8|7608|7608.3|7605.5|89
1641200740000|2022-01-03 09:05:40|7611|7608.2|7609.8|7607|7611.5|7608.7|7609.8|7607|15
1641200750000|2022-01-03 09:05:50|7609.5|7606.7|7609.5|7606.7|7609.8|7607|7608.8|7606|10
1641200760000|2022-01-03 09:06:00|7609.1|7606.3|7608.8|7606|7609.5|7606.7|7607.5|7604.7|17
1641200770000|2022-01-03 09:06:10|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|8
1641200780000|2022-01-03 09:06:20|7610|7607.2|7608.8|7606|7612.1|7609.3|7608.8|7606|132
1641200790000|2022-01-03 09:06:30|7608.6|7605.8|7606.8|7604|7608.6|7605.8|7606.8|7604|36
1641200800000|2022-01-03 09:06:40|||||||||7
1641200810000|2022-01-03 09:06:50|7605.8|7603|7605.8|7603|7606.6|7603.8|7605.8|7603|4
1641200820000|2022-01-03 09:07:00|7604.8|7602|7607.8|7605|7608.6|7605.8|7604.8|7602|36
1641200830000|2022-01-03 09:07:10|7607.3|7604.5|7606.8|7604|7607.3|7604.5|7606.8|7604|10
1641200840000|2022-01-03 09:07:20|7607.3|7604.5|7608.8|7606|7609|7606.2|7607|7604.2|33
1641200850000|2022-01-03 09:07:30|7609.3|7606.5|7608.5|7605.7|7610|7607.2|7608.5|7605.7|15
1641200860000|2022-01-03 09:07:40|7608.8|7606|7607.5|7604.7|7608.8|7606|7607.5|7604.7|13
1641200870000|2022-01-03 09:07:50|7607.8|7605|7607.8|7605|7607.8|7605|7607|7604.2|22
1641200880000|2022-01-03 09:08:00|7608|7605.2|7610.8|7608|7611.5|7608.7|7607.5|7604.7|54
1641200890000|2022-01-03 09:08:10|7610.5|7607.7|7609.5|7606.7|7610.5|7607.7|7609.5|7606.7|8
1641200900000|2022-01-03 09:08:20|7609.8|7607|7608.5|7605.7|7609.8|7607|7608.5|7605.7|26
1641200910000|2022-01-03 09:08:30|7608.3|7605.5|7607.8|7605|7608.5|7605.7|7607.8|7605|10
1641200920000|2022-01-03 09:08:40|7608|7605.2|7607.8|7605|7608|7605.2|7607.5|7604.7|7
1641200930000|2022-01-03 09:08:50|7607.5|7604.7|7607.8|7605|7608.5|7605.7|7607.5|7604.7|3
1641200940000|2022-01-03 09:09:00|7607.5|7604.7|7611.8|7609|7611.8|7609|7607.5|7604.7|32
1641200950000|2022-01-03 09:09:10|7611.5|7608.7|7608.6|7605.8|7611.5|7608.7|7607.8|7605|82
1641200960000|2022-01-03 09:09:20|7608.8|7606|7609.8|7607|7609.8|7607|7608.8|7606|17
1641200970000|2022-01-03 09:09:30|7609.1|7606.3|7608.8|7606|7609.1|7606.3|7608.8|7606|4
1641200980000|2022-01-03 09:09:40|7609|7606.2|7607|7604.2|7609.3|7606.5|7607|7604.2|23
1641200990000|2022-01-03 09:09:50|7607.8|7605|7605.8|7603|7607.8|7605|7605.8|7603|23
1641201000000|2022-01-03 09:10:00|7605.3|7602.5|7607.8|7605|7607.8|7605|7605|7602.2|47
1641201010000|2022-01-03 09:10:10|7608|7605.2|7607.8|7605|7608.8|7606|7607.8|7605|5
1641201020000|2022-01-03 09:10:20|7607.3|7604.5|7607.5|7604.7|7607.5|7604.7|7606.8|7604|14
1641201030000|2022-01-03 09:10:30|7607|7604.2|7606.8|7604|7607.8|7605|7606|7603.2|16
1641201040000|2022-01-03 09:10:40|7607|7604.2|7605.5|7602.7|7607.8|7605|7604.8|7602|13
1641201050000|2022-01-03 09:10:50|7605.8|7603|7604.8|7602|7605.8|7603|7603.8|7601|44
1641201060000|2022-01-03 09:11:00|7604.3|7601.5|7603.8|7601|7604.3|7601.5|7603.8|7601|6
1641201070000|2022-01-03 09:11:10|7604|7601.2|7604.8|7602|7604.8|7602|7603.8|7601|22
1641201080000|2022-01-03 09:11:20|7604.5|7601.7|7604.8|7602|7604.8|7602|7603.8|7601|8
1641201090000|2022-01-03 09:11:30|7604.5|7601.7|7604.8|7602|7604.8|7602|7603.8|7601|1
1641201100000|2022-01-03 09:11:40|7603.8|7601|7603.8|7601|7603.8|7601|7603.8|7601|2
1641201110000|2022-01-03 09:11:50|7602.5|7599.7|7599.8|7597|7602.5|7599.7|7599.8|7597|63
1641201120000|2022-01-03 09:12:00|7599.5|7596.7|7598.8|7596|7599.8|7597|7598.3|7595.5|26
1641201130000|2022-01-03 09:12:10|7598.5|7595.7|7598.8|7596|7599.8|7597|7598.5|7595.7|17
1641201140000|2022-01-03 09:12:20|7599|7596.2|7599|7596.2|7600.8|7598|7599|7596.2|15
1641201150000|2022-01-03 09:12:30|7598.8|7596|7598.8|7596|7599.3|7596.5|7597.8|7595|15
1641201160000|2022-01-03 09:12:40|7599.3|7596.5|7599.8|7597|7600.8|7598|7599.3|7596.5|6
1641201170000|2022-01-03 09:12:50|7600.5|7597.7|7599.8|7597|7600.8|7598|7599.8|7597|9
1641201180000|2022-01-03 09:13:00|7600.3|7597.5|7595.8|7593|7600.5|7597.7|7595.8|7593|47
1641201190000|2022-01-03 09:13:10|7596|7593.2|7596.8|7594|7596.8|7594|7596|7593.2|22
1641201200000|2022-01-03 09:13:20|7596.5|7593.7|7596.8|7594|7596.8|7594|7595.8|7593|16
1641201210000|2022-01-03 09:13:30|7596.3|7593.5|7594.8|7592|7596.8|7594|7594.8|7592|19
1641201220000|2022-01-03 09:13:40|7594.5|7591.7|7594.8|7592|7594.8|7592|7594|7591.2|17
1641201230000|2022-01-03 09:13:50|7595|7592.2|7594.8|7592|7595|7592.2|7594|7591.2|30
1641201240000|2022-01-03 09:14:00|7595.5|7592.7|7591.8|7589|7595.5|7592.7|7591.8|7589|30
1641201250000|2022-01-03 09:14:10|7592.3|7589.5|7594.8|7592|7594.8|7592|7592.3|7589.5|45
1641201260000|2022-01-03 09:14:20|7595.5|7592.7|7598.8|7596|7598.8|7596|7594.8|7592|29
1641201270000|2022-01-03 09:14:30|7598.5|7595.7|7598.8|7596|7599.8|7597|7598.5|7595.7|15
1641201280000|2022-01-03 09:14:40|7599.3|7596.5|7600.8|7598|7600.8|7598|7599.3|7596.5|20
1641201290000|2022-01-03 09:14:50|7600.5|7597.7|7600.8|7598|7601|7598.2|7600.5|7597.7|5
1641201300000|2022-01-03 09:15:00|7601.3|7598.5|7600|7597.2|7601.8|7599|7599.8|7597|21
1641201310000|2022-01-03 09:15:10|7599.5|7596.7|7599.3|7596.5|7599.8|7597|7599.3|7596.5|19
1641201320000|2022-01-03 09:15:20|7599.8|7597|7599.8|7597|7599.8|7597|7599|7596.2|7
1641201330000|2022-01-03 09:15:30|7599.3|7596.5|7597.8|7595|7599.3|7596.5|7597.8|7595|3
1641201340000|2022-01-03 09:15:40|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|1
1641201350000|2022-01-03 09:15:50|7598|7595.2|7597.8|7595|7598.8|7596|7596.8|7594|11
1641201360000|2022-01-03 09:16:00|7598.3|7595.5|7598.8|7596|7598.8|7596|7598|7595.2|1
1641201370000|2022-01-03 09:16:10|7599.8|7597|7597.8|7595|7599.8|7597|7597.8|7595|17
1641201380000|2022-01-03 09:16:20|7598.3|7595.5|7598.5|7595.7|7598.5|7595.7|7597.8|7595|7
1641201390000|2022-01-03 09:16:30|7598.8|7596|7597.8|7595|7598.8|7596|7597.8|7595|10
1641201410000|2022-01-03 09:16:50|7597.5|7594.7|7596.8|7594|7597.5|7594.7|7596.8|7594|2
1641201420000|2022-01-03 09:17:00|7597.3|7594.5|7596.8|7594|7597.8|7595|7596.8|7594|5
1641201430000|2022-01-03 09:17:10|7596|7593.2|7595.8|7593|7596.3|7593.5|7595.8|7593|10
1641201440000|2022-01-03 09:17:20|7596|7593.2|7595.3|7592.5|7596.3|7593.5|7594.8|7592|24
1641201450000|2022-01-03 09:17:30|7595|7592.2|7591.8|7589|7595|7592.2|7591.8|7589|56
1641201460000|2022-01-03 09:17:40|7592.5|7589.7|7590.8|7588|7592.8|7590|7590.8|7588|21
1641201470000|2022-01-03 09:17:50|7591.3|7588.5|7590.8|7588|7592.8|7590|7590.3|7587.5|36
1641201480000|2022-01-03 09:18:00|7591.8|7589|7592.8|7590|7592.8|7590|7591.8|7589|14
1641201490000|2022-01-03 09:18:10|7592.3|7589.5|7591.8|7589|7593|7590.2|7590.8|7588|36
1641201500000|2022-01-03 09:18:20|7590.8|7588|7590.8|7588|7591|7588.2|7590.8|7588|22
1641201510000|2022-01-03 09:18:30|7591.5|7588.7|7591.8|7589|7592|7589.2|7590.8|7588|14
1641201520000|2022-01-03 09:18:40|7592.3|7589.5|7591.5|7588.7|7593|7590.2|7591.5|7588.7|10
1641201530000|2022-01-03 09:18:50|7591.8|7589|7592.5|7589.7|7592.5|7589.7|7591.8|7589|3
1641201540000|2022-01-03 09:19:00|7593|7590.2|7595|7592.2|7595.5|7592.7|7593|7590.2|23
1641201550000|2022-01-03 09:19:10|7594.8|7592|7594|7591.2|7594.8|7592|7593.8|7591|4
1641201560000|2022-01-03 09:19:20|7593.8|7591|7594.5|7591.7|7594.5|7591.7|7593.8|7591|0
1641201570000|2022-01-03 09:19:30|7594.8|7592|7594.8|7592|7595.5|7592.7|7593.5|7590.7|37
1641201580000|2022-01-03 09:19:40|7595.3|7592.5|7595.8|7593|7595.8|7593|7594.8|7592|7
1641201590000|2022-01-03 09:19:50|7596.5|7593.7|7595.8|7593|7596.5|7593.7|7595.5|7592.7|13
1641201600000|2022-01-03 09:20:00|7596|7593.2|7600|7597.2|7600.3|7597.5|7595.8|7593|55
1641201610000|2022-01-03 09:20:10|7600.5|7597.7|7600|7597.2|7600.8|7598|7599.5|7596.7|12
1641201620000|2022-01-03 09:20:20|7600.3|7597.5|7599.5|7596.7|7601|7598.2|7599.5|7596.7|6
1641201630000|2022-01-03 09:20:30|7599.3|7596.5|7598.8|7596|7599.5|7596.7|7598.5|7595.7|7
1641201640000|2022-01-03 09:20:40|7599|7596.2|7598.5|7595.7|7599.8|7597|7598.5|7595.7|10
1641201650000|2022-01-03 09:20:50|7598.3|7595.5|7598.8|7596|7599.8|7597|7598.3|7595.5|17
1641201660000|2022-01-03 09:21:00|7598.5|7595.7|7599|7596.2|7600.8|7598|7598.5|7595.7|15
1641201670000|2022-01-03 09:21:10|7599.8|7597|7600.5|7597.7|7600.8|7598|7599.8|7597|9
1641201680000|2022-01-03 09:21:20|7600.8|7598|7600.8|7598|7600.8|7598|7599.8|7597|8
1641201690000|2022-01-03 09:21:30|7601.3|7598.5|7601.5|7598.7|7601.5|7598.7|7601.3|7598.5|13
1641201700000|2022-01-03 09:21:40|7601.8|7599|7601.5|7598.7|7601.8|7599|7601|7598.2|17
1641201710000|2022-01-03 09:21:50|7601|7598.2|7600|7597.2|7601|7598.2|7599.8|7597|5
1641201720000|2022-01-03 09:22:00|7599.8|7597|7601|7598.2|7601.5|7598.7|7599.5|7596.7|11
1641201730000|2022-01-03 09:22:10|7600.8|7598|7599.8|7597|7600.8|7598|7599.8|7597|4
1641201740000|2022-01-03 09:22:20|7599.5|7596.7|7599.5|7596.7|7599.8|7597|7599.5|7596.7|0
1641201750000|2022-01-03 09:22:30|7599.8|7597|7599.5|7596.7|7599.8|7597|7598.8|7596|6
1641201760000|2022-01-03 09:22:40|7599.8|7597|7599.5|7596.7|7599.8|7597|7599|7596.2|1
1641201770000|2022-01-03 09:22:50|7599.8|7597|7599.8|7597|7599.8|7597|7598.8|7596|6
1641201780000|2022-01-03 09:23:00|7600|7597.2|7600.8|7598|7602.5|7599.7|7600|7597.2|28
1641201790000|2022-01-03 09:23:10|7601|7598.2|7602.8|7600|7602.8|7600|7600.8|7598|2
1641201800000|2022-01-03 09:23:20|7602|7599.2|7600.8|7598|7602.5|7599.7|7600.5|7597.7|13
1641201810000|2022-01-03 09:23:30|7600.5|7597.7|7597.8|7595|7600.8|7598|7597.5|7594.7|14
1641201820000|2022-01-03 09:23:40|7597.5|7594.7|7597.8|7595|7597.8|7595|7597.5|7594.7|0
1641201830000|2022-01-03 09:23:50|7598.5|7595.7|7596.5|7593.7|7598.5|7595.7|7596|7593.2|3
1641201840000|2022-01-03 09:24:00|7596|7593.2|7597.8|7595|7597.8|7595|7596|7593.2|6
1641201850000|2022-01-03 09:24:10|7597.5|7594.7|7597|7594.2|7597.5|7594.7|7597|7594.2|1
1641201860000|2022-01-03 09:24:20|7597.2|7594.4|7597.5|7594.7|7597.5|7594.7|7597.2|7594.4|0
1641201870000|2022-01-03 09:24:30|7597.8|7595|7598|7595.2|7598.5|7595.7|7597.8|7595|6
1641201880000|2022-01-03 09:24:40|7597.8|7595|7597.8|7595|7598|7595.2|7597.5|7594.7|0
1641201890000|2022-01-03 09:24:50|7597.5|7594.7|7593|7590.2|7597.5|7594.7|7592.8|7590|69
1641201900000|2022-01-03 09:25:00|7593.2|7590.4|7593.5|7590.7|7593.8|7591|7593.2|7590.4|4
1641201910000|2022-01-03 09:25:10|7593.8|7591|7593.8|7591|7594.5|7591.7|7592|7589.2|29
1641201920000|2022-01-03 09:25:20|7594.5|7591.7|7594.8|7592|7595|7592.2|7594.5|7591.7|10
1641201930000|2022-01-03 09:25:30|7595|7592.2|7595|7592.2|7595|7592.2|7595|7592.2|0
1641201940000|2022-01-03 09:25:40|7595.5|7592.7|7594.8|7592|7595.8|7593|7594.5|7591.7|3
1641201950000|2022-01-03 09:25:50|7595.8|7593|7595.8|7593|7595.8|7593|7595.8|7593|9
1641201960000|2022-01-03 09:26:00|7595.5|7592.7|7593.3|7590.5|7595.5|7592.7|7593.3|7590.5|8
1641201970000|2022-01-03 09:26:10|7593|7590.2|7593|7590.2|7594.8|7592|7593|7590.2|2
1641201980000|2022-01-03 09:26:20|7593.5|7590.7|7593|7590.2|7593.5|7590.7|7590.8|7588|32
1641201990000|2022-01-03 09:26:30|7592.8|7590|7593.5|7590.7|7593.5|7590.7|7592.8|7590|2
1641202000000|2022-01-03 09:26:40|7593|7590.2|7594.5|7591.7|7594.5|7591.7|7592.8|7590|22
1641202010000|2022-01-03 09:26:50|7594|7591.2|7594.8|7592|7594.8|7592|7594|7591.2|4
1641202020000|2022-01-03 09:27:00|7595|7592.2|7595.8|7593|7595.8|7593|7594.8|7592|5
1641202030000|2022-01-03 09:27:10|7596.3|7593.5|7595.8|7593|7596.8|7594|7595.8|7593|8
1641202040000|2022-01-03 09:27:20|7596|7593.2|7592.8|7590|7596.8|7594|7592.8|7590|24
1641202050000|2022-01-03 09:27:30|7593|7590.2|7594|7591.2|7594|7591.2|7592.8|7590|11
1641202060000|2022-01-03 09:27:40|7594.3|7591.5|7595.5|7592.7|7595.8|7593|7593.8|7591|77
1641202070000|2022-01-03 09:27:50|7594.8|7592|7594.8|7592|7595|7592.2|7594.8|7592|2
1641202080000|2022-01-03 09:28:00|7595|7592.2|7595.8|7593|7595.8|7593|7594.8|7592|1
1641202090000|2022-01-03 09:28:10|7595.5|7592.7|7595.8|7593|7595.8|7593|7595.5|7592.7|1
1641202100000|2022-01-03 09:28:20|7594.8|7592|7594.8|7592|7594.8|7592|7593.8|7591|5
1641202120000|2022-01-03 09:28:40|7594.5|7591.7|7593.8|7591|7594.5|7591.7|7593|7590.2|1
1641202130000|2022-01-03 09:28:50|7594.8|7592|7593.8|7591|7594.8|7592|7593.8|7591|7
1641202140000|2022-01-03 09:29:00|7594|7591.2|7594.8|7592|7594.8|7592|7594|7591.2|3
1641202150000|2022-01-03 09:29:10|7594.5|7591.7|7594.8|7592|7594.8|7592|7594.5|7591.7|0
1641202160000|2022-01-03 09:29:20|7595.5|7592.7|7595.8|7593|7595.8|7593|7595.5|7592.7|1
1641202170000|2022-01-03 09:29:30|||||||||2
1641202180000|2022-01-03 09:29:40|7596|7593.2|7596.5|7593.7|7596.5|7593.7|7596|7593.2|0
1641202190000|2022-01-03 09:29:50|7596.8|7594|7594|7591.2|7596.8|7594|7594|7591.2|14
1641202200000|2022-01-03 09:30:00|7593.8|7591|7597.3|7594.5|7597.8|7595|7593.8|7591|15
1641202210000|2022-01-03 09:30:10|7597|7594.2|7597.3|7594.5|7598|7595.2|7597|7594.2|9
1641202220000|2022-01-03 09:30:20|7597|7594.2|7596.8|7594|7597|7594.2|7596.8|7594|3
1641202230000|2022-01-03 09:30:30|7596|7593.2|7596|7593.2|7596|7593.2|7595.8|7593|11
1641202240000|2022-01-03 09:30:40|7596.3|7593.5|7589.5|7586.7|7596.8|7594|7589.5|7586.7|40
1641202250000|2022-01-03 09:30:50|7588.8|7586|7587.8|7585|7589.3|7586.5|7587.8|7585|27
1641202260000|2022-01-03 09:31:00|7587.5|7584.7|7587.8|7585|7588|7585.2|7586.5|7583.7|32
1641202270000|2022-01-03 09:31:10|7586.8|7584|7585.8|7583|7586.8|7584|7585.5|7582.7|52
1641202280000|2022-01-03 09:31:20|7586|7583.2|7585.8|7583|7586.8|7584|7584.8|7582|21
1641202290000|2022-01-03 09:31:30|7585.5|7582.7|7587|7584.2|7587|7584.2|7584.8|7582|36
1641202300000|2022-01-03 09:31:40|7587.2|7584.4|7585.8|7583|7587.8|7585|7585|7582.2|144
1641202310000|2022-01-03 09:31:50|7585.3|7582.5|7585.3|7582.5|7585.8|7583|7584.8|7582|21
1641202320000|2022-01-03 09:32:00|7585.8|7583|7584.8|7582|7585.8|7583|7584.8|7582|27
1641202330000|2022-01-03 09:32:10|7585.5|7582.7|7585.8|7583|7586.8|7584|7585.5|7582.7|18
1641202340000|2022-01-03 09:32:20|7585.5|7582.7|7587|7584.2|7587|7584.2|7585|7582.2|10
1641202350000|2022-01-03 09:32:30|7586.8|7584|7587.8|7585|7587.8|7585|7586.8|7584|11
1641202360000|2022-01-03 09:32:40|7587.3|7584.5|7587.5|7584.7|7587.5|7584.7|7586.8|7584|1
1641202370000|2022-01-03 09:32:50|7587.8|7585|7588.8|7586|7588.8|7586|7586.6|7583.8|38
1641202380000|2022-01-03 09:33:00|7588.5|7585.7|7588.8|7586|7588.8|7586|7588|7585.2|9
1641202390000|2022-01-03 09:33:10|7587.8|7585|7586.8|7584|7587.8|7585|7586.8|7584|11
1641202400000|2022-01-03 09:33:20|7586.5|7583.7|7586.8|7584|7586.8|7584|7585.8|7583|10
1641202410000|2022-01-03 09:33:30|7586.3|7583.5|7586|7583.2|7586.5|7583.7|7585.8|7583|19
1641202420000|2022-01-03 09:33:40|7586.2|7583.4|7586.8|7584|7587|7584.2|7586.2|7583.4|1
1641202430000|2022-01-03 09:33:50|7587.2|7584.4|7586.8|7584|7587.8|7585|7586.8|7584|10
1641202440000|2022-01-03 09:34:00|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|6
1641202450000|2022-01-03 09:34:10|||||||||3
1641202460000|2022-01-03 09:34:20|7587.5|7584.7|7587.8|7585|7587.8|7585|7587.3|7584.5|3
1641202470000|2022-01-03 09:34:30|7588|7585.2|7589.8|7587|7589.8|7587|7588|7585.2|21
1641202480000|2022-01-03 09:34:40|7590.2|7587.4|7590.8|7588|7591.8|7589|7590|7587.2|9
1641202490000|2022-01-03 09:34:50|7591|7588.2|7590.8|7588|7591.5|7588.7|7589.5|7586.7|20
1641202500000|2022-01-03 09:35:00|7591.2|7588.4|7591.8|7589|7591.8|7589|7591.2|7588.4|2
1641202520000|2022-01-03 09:35:20|||||||||5
1641202530000|2022-01-03 09:35:30|7592.5|7589.7|7592.8|7590|7593|7590.2|7592|7589.2|5
1641202540000|2022-01-03 09:35:40|7593.5|7590.7|7591.8|7589|7593.5|7590.7|7591.8|7589|7
1641202550000|2022-01-03 09:35:50|7592.5|7589.7|7593.8|7591|7593.8|7591|7592.5|7589.7|14
1641202560000|2022-01-03 09:36:00|7593.5|7590.7|7595.8|7593|7595.8|7593|7593.3|7590.5|23
1641202570000|2022-01-03 09:36:10|7595.5|7592.7|7594.8|7592|7595.8|7593|7593.8|7591|4
1641202580000|2022-01-03 09:36:20|7595.8|7593|7595.8|7593|7595.8|7593|7595.8|7593|5
1641202590000|2022-01-03 09:36:30|7595.5|7592.7|7594.8|7592|7595.5|7592.7|7594.8|7592|1
1641202600000|2022-01-03 09:36:40|7595|7592.2|7595|7592.2|7595|7592.2|7595|7592.2|0
1641202610000|2022-01-03 09:36:50|7594.8|7592|7596|7593.2|7596.8|7594|7594.8|7592|18
1641202620000|2022-01-03 09:37:00|7595.8|7593|7596.8|7594|7597.5|7594.7|7595.8|7593|8
1641202630000|2022-01-03 09:37:10|||||||||3
1641202640000|2022-01-03 09:37:20|7597|7594.2|7597.5|7594.7|7597.8|7595|7597|7594.2|16
1641202650000|2022-01-03 09:37:30|7597.8|7595|7596.8|7594|7597.8|7595|7596.8|7594|3
1641202660000|2022-01-03 09:37:40|7597.3|7594.5|7596|7593.2|7598|7595.2|7596|7593.2|13
1641202670000|2022-01-03 09:37:50|7596.5|7593.7|7596.8|7594|7596.8|7594|7596.5|7593.7|3
1641202680000|2022-01-03 09:38:00|7596.5|7593.7|7597.5|7594.7|7597.8|7595|7595.8|7593|23
1641202690000|2022-01-03 09:38:10|7597.3|7594.5|7596.8|7594|7597.3|7594.5|7596.8|7594|1
1641202700000|2022-01-03 09:38:20|7596.3|7593.5|7596.5|7593.7|7596.8|7594|7596|7593.2|1
1641202710000|2022-01-03 09:38:30|7596|7593.2|7597.8|7595|7597.8|7595|7596|7593.2|6
1641202720000|2022-01-03 09:38:40|7597.5|7594.7|7597.8|7595|7597.8|7595|7597.5|7594.7|5
1641202730000|2022-01-03 09:38:50|7597.5|7594.7|7597.5|7594.7|7597.8|7595|7596.8|7594|5
1641202740000|2022-01-03 09:39:00|7597.3|7594.5|7598.8|7596|7599.3|7596.5|7596.8|7594|24
1641202750000|2022-01-03 09:39:10|||||||||3
1641202760000|2022-01-03 09:39:20|7598.5|7595.7|7599.8|7597|7599.8|7597|7597.8|7595|14
1641202770000|2022-01-03 09:39:30|7600.8|7598|7600.5|7597.7|7601|7598.2|7599.8|7597|8
1641202780000|2022-01-03 09:39:40|7600.3|7597.5|7600.5|7597.7|7600.8|7598|7599|7596.2|4
1641202790000|2022-01-03 09:39:50|7600|7597.2|7599.8|7597|7600.8|7598|7599.8|7597|10
1641202800000|2022-01-03 09:40:00|7600.5|7597.7|7600.8|7598|7600.8|7598|7599.8|7597|1
1641202820000|2022-01-03 09:40:20|7600|7597.2|7600.8|7598|7600.8|7598|7600|7597.2|3
1641202830000|2022-01-03 09:40:30|7600.5|7597.7|7600.8|7598|7600.8|7598|7599.8|7597|6
1641202840000|2022-01-03 09:40:40|7600.5|7597.7|7600|7597.2|7600.8|7598|7600|7597.2|3
1641202850000|2022-01-03 09:40:50|7599.8|7597|7599.5|7596.7|7599.8|7597|7599.5|7596.7|8
1641202860000|2022-01-03 09:41:00|7598.8|7596|7601.8|7599|7602.5|7599.7|7598.8|7596|32
1641202870000|2022-01-03 09:41:10|7602|7599.2|7601|7598.2|7603.3|7600.5|7601|7598.2|25
1641202880000|2022-01-03 09:41:20|7601.5|7598.7|7601.8|7599|7602|7599.2|7601|7598.2|2
1641202890000|2022-01-03 09:41:30|7602|7599.2|7602.8|7600|7602.8|7600|7601.8|7599|5
1641202900000|2022-01-03 09:41:40|7602|7599.2|7601.8|7599|7602|7599.2|7601|7598.2|16
1641202910000|2022-01-03 09:41:50|7601.5|7598.7|7601.8|7599|7601.8|7599|7601.3|7598.5|1
1641202920000|2022-01-03 09:42:00|7601.5|7598.7|7599.8|7597|7601.5|7598.7|7599.8|7597|4
1641202930000|2022-01-03 09:42:10|7599.5|7596.7|7597.8|7595|7599.5|7596.7|7596.8|7594|20
1641202940000|2022-01-03 09:42:20|7597.3|7594.5|7598.8|7596|7598.8|7596|7596.8|7594|11
1641202950000|2022-01-03 09:42:30|7599.5|7596.7|7601.5|7598.7|7601.5|7598.7|7599.5|7596.7|13
1641202960000|2022-01-03 09:42:40|7601.7|7598.9|7602.8|7600|7602.8|7600|7601.7|7598.9|12
1641202970000|2022-01-03 09:42:50|7601.8|7599|7601.8|7599|7602|7599.2|7601.8|7599|2
1641202980000|2022-01-03 09:43:00|7601.3|7598.5|7601.8|7599|7601.8|7599|7600.8|7598|5
1641202990000|2022-01-03 09:43:10|7601.5|7598.7|7601.8|7599|7601.8|7599|7601.3|7598.5|2
1641203000000|2022-01-03 09:43:20|7600.8|7598|7600|7597.2|7600.8|7598|7599.8|7597|6
1641203010000|2022-01-03 09:43:30|7599.8|7597|7599.5|7596.7|7600.5|7597.7|7599.5|7596.7|3
1641203020000|2022-01-03 09:43:40|7599.3|7596.5|7599.8|7597|7599.8|7597|7599.3|7596.5|5
1641203030000|2022-01-03 09:43:50|7599.5|7596.7|7598.5|7595.7|7599.8|7597|7598.5|7595.7|7
1641203040000|2022-01-03 09:44:00|7598.8|7596|7599.5|7596.7|7599.5|7596.7|7598.8|7596|3
1641203050000|2022-01-03 09:44:10|7599|7596.2|7599|7596.2|7599|7596.2|7598.8|7596|4
1641203060000|2022-01-03 09:44:20|7599.2|7596.4|7599.5|7596.7|7599.5|7596.7|7599|7596.2|1
1641203070000|2022-01-03 09:44:30|7599.2|7596.4|7599.5|7596.7|7599.8|7597|7598.8|7596|21
1641203080000|2022-01-03 09:44:40|7599.3|7596.5|7598.5|7595.7|7599.3|7596.5|7598.5|7595.7|3
1641203090000|2022-01-03 09:44:50|7598.8|7596|7598.5|7595.7|7599|7596.2|7598.5|7595.7|5
1641203100000|2022-01-03 09:45:00|7598.8|7596|7600.8|7598|7600.8|7598|7598.8|7596|11
1641203110000|2022-01-03 09:45:10|7600.5|7597.7|7600.8|7598|7600.8|7598|7600.5|7597.7|5
1641203120000|2022-01-03 09:45:20|7600|7597.2|7600|7597.2|7600.8|7598|7599.8|7597|10
1641203130000|2022-01-03 09:45:30|7600.3|7597.5|7601|7598.2|7601.8|7599|7600.3|7597.5|9
1641203140000|2022-01-03 09:45:40|7600.8|7598|7601.3|7598.5|7601.8|7599|7600.8|7598|7
1641203150000|2022-01-03 09:45:50|7601|7598.2|7601.3|7598.5|7601.3|7598.5|7600.5|7597.7|3
1641203160000|2022-01-03 09:46:00|7601|7598.2|7601.8|7599|7601.8|7599|7601|7598.2|4
1641203170000|2022-01-03 09:46:10|7602.5|7599.7|7603.8|7601|7604.5|7601.7|7602.5|7599.7|22
1641203180000|2022-01-03 09:46:20|||||||||8
1641203190000|2022-01-03 09:46:30|7604.5|7601.7|7604|7601.2|7604.5|7601.7|7603.8|7601|15
1641203200000|2022-01-03 09:46:40|7603.8|7601|7602.8|7600|7604.8|7602|7602.5|7599.7|49
1641203210000|2022-01-03 09:46:50|7602.5|7599.7|7602|7599.2|7602.8|7600|7601.8|7599|9
1641203220000|2022-01-03 09:47:00|7602.8|7600|7601.8|7599|7602.8|7600|7601.8|7599|17
1641203230000|2022-01-03 09:47:10|7602.5|7599.7|7601.8|7599|7602.5|7599.7|7601.8|7599|3
1641203240000|2022-01-03 09:47:20|7602.8|7600|7602|7599.2|7602.8|7600|7601.8|7599|7
1641203250000|2022-01-03 09:47:30|7601.8|7599|7602|7599.2|7602|7599.2|7601.8|7599|2
1641203260000|2022-01-03 09:47:40|7602.5|7599.7|7601.8|7599|7603.5|7600.7|7601.8|7599|19
1641203270000|2022-01-03 09:47:50|7602|7599.2|7602.5|7599.7|7603|7600.2|7601.8|7599|2
1641203280000|2022-01-03 09:48:00|7602.3|7599.5|7602.8|7600|7602.8|7600|7602|7599.2|1
1641203290000|2022-01-03 09:48:10|7602.5|7599.7|7602.8|7600|7602.8|7600|7602.5|7599.7|4
1641203300000|2022-01-03 09:48:20|7601.8|7599|7601.8|7599|7601.8|7599|7600.8|7598|7
1641203310000|2022-01-03 09:48:30|7601|7598.2|7601.8|7599|7602.5|7599.7|7601|7598.2|10
1641203320000|2022-01-03 09:48:40|7601.5|7598.7|7602.8|7600|7602.8|7600|7600.8|7598|7
1641203330000|2022-01-03 09:48:50|7602.5|7599.7|7602.8|7600|7602.8|7600|7601.8|7599|4
1641203340000|2022-01-03 09:49:00|7602.5|7599.7|7602.8|7600|7602.8|7600|7602.5|7599.7|0
1641203350000|2022-01-03 09:49:10|7603|7600.2|7604.5|7601.7|7604.5|7601.7|7603|7600.2|14
1641203360000|2022-01-03 09:49:20|7604|7601.2|7604|7601.2|7604.5|7601.7|7603.8|7601|13
1641203370000|2022-01-03 09:49:30|7603.8|7601|7604.8|7602|7604.8|7602|7603.8|7601|1
1641203380000|2022-01-03 09:49:40|7604.5|7601.7|7604|7601.2|7604.8|7602|7603.8|7601|14
1641203390000|2022-01-03 09:49:50|7604.2|7601.4|7604.8|7602|7604.8|7602|7604.2|7601.4|1
1641203400000|2022-01-03 09:50:00|7604.3|7601.5|7605.3|7602.5|7605.8|7603|7604|7601.2|15
1641203410000|2022-01-03 09:50:10|7605|7602.2|7605.8|7603|7605.8|7603|7604.8|7602|11
1641203420000|2022-01-03 09:50:20|7605.5|7602.7|7606|7603.2|7606|7603.2|7604.8|7602|13
1641203430000|2022-01-03 09:50:30|7606.5|7603.7|7605|7602.2|7606.5|7603.7|7604.8|7602|11
1641203440000|2022-01-03 09:50:40|7605.2|7602.4|7606.8|7604|7606.8|7604|7605.2|7602.4|11
1641203450000|2022-01-03 09:50:50|7607.5|7604.7|7607.8|7605|7607.8|7605|7607.5|7604.7|38
1641203460000|2022-01-03 09:51:00|7607.3|7604.5|7606.8|7604|7607.3|7604.5|7606.8|7604|8
1641203470000|2022-01-03 09:51:10|7607.2|7604.4|7609.8|7607|7609.8|7607|7607.2|7604.4|35
1641203480000|2022-01-03 09:51:20|7610|7607.2|7610.8|7608|7610.8|7608|7610|7607.2|17
1641203490000|2022-01-03 09:51:30|7611.5|7608.7|7612.3|7609.5|7613.5|7610.7|7611.5|7608.7|75
1641203500000|2022-01-03 09:51:40|7611.8|7609|7616|7613.2|7617|7614.2|7611.8|7609|139
1641203510000|2022-01-03 09:51:50|7616.3|7613.5|7618.3|7615.5|7618.3|7615.5|7615.5|7612.7|74
1641203520000|2022-01-03 09:52:00|7618.5|7615.7|7619|7616.2|7619.8|7617|7618.5|7615.7|51
1641203530000|2022-01-03 09:52:10|7619.8|7617|7618.8|7616|7619.8|7617|7618.5|7615.7|19
1641203540000|2022-01-03 09:52:20|7619|7616.2|7617.8|7615|7619|7616.2|7617.5|7614.7|47
1641203550000|2022-01-03 09:52:30|7617.5|7614.7|7616.8|7614|7618.8|7616|7616.8|7614|25
1641203560000|2022-01-03 09:52:40|7617|7614.2|7617.8|7615|7617.8|7615|7616.8|7614|13
1641203570000|2022-01-03 09:52:50|7618.5|7615.7|7615.8|7613|7618.8|7616|7615.3|7612.5|67
1641203580000|2022-01-03 09:53:00|7616|7613.2|7614.8|7612|7616.8|7614|7614.3|7611.5|18
1641203590000|2022-01-03 09:53:10|7614.3|7611.5|7613.8|7611|7614.8|7612|7613.8|7611|18
1641203600000|2022-01-03 09:53:20|7613.5|7610.7|7614.8|7612|7614.8|7612|7613.5|7610.7|27
1641203610000|2022-01-03 09:53:30|7615.3|7612.5|7613.8|7611|7615.8|7613|7613.8|7611|14
1641203620000|2022-01-03 09:53:40|7614|7611.2|7614.8|7612|7615|7612.2|7614|7611.2|10
1641203630000|2022-01-03 09:53:50|7614|7611.2|7613.8|7611|7614|7611.2|7613.8|7611|14
1641203640000|2022-01-03 09:54:00|7614.8|7612|7613|7610.2|7614.8|7612|7612.8|7610|13
1641203650000|2022-01-03 09:54:10|7612|7609.2|7611.8|7609|7612|7609.2|7611.8|7609|15
1641203660000|2022-01-03 09:54:20|7612|7609.2|7613|7610.2|7613.8|7611|7612|7609.2|12
1641203670000|2022-01-03 09:54:30|7613.3|7610.5|7613.8|7611|7614|7611.2|7612.8|7610|16
1641203690000|2022-01-03 09:54:50|7613.5|7610.7|7611.8|7609|7613.8|7611|7611.8|7609|12
1641203700000|2022-01-03 09:55:00|7611.5|7608.7|7611|7608.2|7611.8|7609|7611|7608.2|23
1641203710000|2022-01-03 09:55:10|7610.3|7607.5|7608.8|7606|7610.8|7608|7607.8|7605|48
1641203720000|2022-01-03 09:55:20|7608.3|7605.5|7609.8|7607|7609.8|7607|7607.8|7605|13
1641203730000|2022-01-03 09:55:30|7610|7607.2|7610.8|7608|7610.8|7608|7609.8|7607|20
1641203740000|2022-01-03 09:55:40|7611.5|7608.7|7611.5|7608.7|7611.8|7609|7610.8|7608|10
1641203750000|2022-01-03 09:55:50|7611.3|7608.5|7611.5|7608.7|7611.8|7609|7611|7608.2|1
1641203760000|2022-01-03 09:56:00|7611.8|7609|7611.8|7609|7613|7610.2|7611.8|7609|12
1641203770000|2022-01-03 09:56:10|7612.3|7609.5|7612.3|7609.5|7612.8|7610|7611.8|7609|7
1641203780000|2022-01-03 09:56:20|7612.5|7609.7|7613|7610.2|7613|7610.2|7612.3|7609.5|5
1641203790000|2022-01-03 09:56:30|7613.3|7610.5|7613|7610.2|7613.5|7610.7|7613|7610.2|11
1641203800000|2022-01-03 09:56:40|7613.3|7610.5|7614.8|7612|7614.8|7612|7613.3|7610.5|30
1641203810000|2022-01-03 09:56:50|7614.3|7611.5|7614.3|7611.5|7614.8|7612|7613.8|7611|14
1641203820000|2022-01-03 09:57:00|7614.5|7611.7|7613.8|7611|7614.5|7611.7|7613.8|7611|1
1641203830000|2022-01-03 09:57:10|7614|7611.2|7610.8|7608|7614|7611.2|7610.8|7608|14
1641203840000|2022-01-03 09:57:20|7611.8|7609|7609.8|7607|7611.8|7609|7609.8|7607|28
1641203850000|2022-01-03 09:57:30|7610|7607.2|7609.8|7607|7610.8|7608|7609.8|7607|9
1641203860000|2022-01-03 09:57:40|7610|7607.2|7609.8|7607|7610.8|7608|7609.8|7607|2
1641203880000|2022-01-03 09:58:00|7609.5|7606.7|7609.8|7607|7609.8|7607|7609.5|7606.7|9
1641203890000|2022-01-03 09:58:10|7609.5|7606.7|7609.5|7606.7|7609.8|7607|7609.3|7606.5|2
1641203900000|2022-01-03 09:58:20|7609.3|7606.5|7610|7607.2|7610|7607.2|7608.8|7606|13
1641203910000|2022-01-03 09:58:30|7609.8|7607|7610.8|7608|7610.8|7608|7609|7606.2|22
1641203920000|2022-01-03 09:58:40|7611|7608.2|7611.8|7609|7611.8|7609|7611|7608.2|3
1641203930000|2022-01-03 09:58:50|7611.3|7608.5|7611.5|7608.7|7611.8|7609|7611|7608.2|8
1641203940000|2022-01-03 09:59:00|7611.8|7609|7611|7608.2|7611.8|7609|7611|7608.2|6
1641203950000|2022-01-03 09:59:10|7610.8|7608|7610|7607.2|7610.8|7608|7610|7607.2|20
1641203960000|2022-01-03 09:59:20|7609.5|7606.7|7608.5|7605.7|7609.5|7606.7|7608.5|7605.7|20
1641203970000|2022-01-03 09:59:30|7608.8|7606|7608.5|7605.7|7608.8|7606|7607.8|7605|10
1641203980000|2022-01-03 09:59:40|7608.3|7605.5|7608|7605.2|7608.5|7605.7|7608|7605.2|5
1641203990000|2022-01-03 09:59:50|7607.8|7605|7607.5|7604.7|7609.8|7607|7606.3|7603.5|110
1641204000000|2022-01-03 10:00:00|7607.8|7605|7607.5|7604.7|7607.8|7605|7607|7604.2|39
1641204010000|2022-01-03 10:00:10|7607.8|7605|7606|7603.2|7607.8|7605|7605.5|7602.7|14
1641204020000|2022-01-03 10:00:20|7606.3|7603.5|7607|7604.2|7607.8|7605|7606.3|7603.5|27
1641204030000|2022-01-03 10:00:30|7606|7603.2|7606|7603.2|7606.5|7603.7|7606|7603.2|6
1641204040000|2022-01-03 10:00:40|7606.5|7603.7|7606|7603.2|7606.5|7603.7|7606|7603.2|5
1641204050000|2022-01-03 10:00:50|7606.5|7603.7|7607|7604.2|7608|7605.2|7606.5|7603.7|28
1641204060000|2022-01-03 10:01:00|7607.5|7604.7|7601.8|7599|7607.5|7604.7|7600.5|7597.7|36
1641204070000|2022-01-03 10:01:10|7601.3|7598.5|7600|7597.2|7601.3|7598.5|7598.8|7596|39
1641204080000|2022-01-03 10:01:20|7600.3|7597.5|7598.8|7596|7600.5|7597.7|7598.8|7596|22
1641204090000|2022-01-03 10:01:30|7599|7596.2|7599.8|7597|7599.8|7597|7598.8|7596|4
1641204100000|2022-01-03 10:01:40|7600|7597.2|7599.8|7597|7600.8|7598|7599.8|7597|10
1641204110000|2022-01-03 10:01:50|7600.5|7597.7|7600.8|7598|7600.8|7598|7600.5|7597.7|5
1641204120000|2022-01-03 10:02:00|7601|7598.2|7602.5|7599.7|7602.8|7600|7600.8|7598|54
1641204130000|2022-01-03 10:02:10|7602.8|7600|7601.5|7598.7|7602.8|7600|7601|7598.2|12
1641204140000|2022-01-03 10:02:20|7601.8|7599|7601|7598.2|7601.8|7599|7600.8|7598|4
1641204150000|2022-01-03 10:02:30|7600.5|7597.7|7598.8|7596|7600.5|7597.7|7598.3|7595.5|43
1641204160000|2022-01-03 10:02:40|7599|7596.2|7599|7596.2|7599.8|7597|7599|7596.2|14
1641204170000|2022-01-03 10:02:50|7598.8|7596|7598|7595.2|7598.8|7596|7597.8|7595|33
1641204180000|2022-01-03 10:03:00|7597|7594.2|7591.3|7588.5|7597|7594.2|7591.3|7588.5|104
1641204190000|2022-01-03 10:03:10|7591.5|7588.7|7590.3|7587.5|7591.5|7588.7|7588.3|7585.5|80
1641204200000|2022-01-03 10:03:20|7591|7588.2|7590.5|7587.7|7591|7588.2|7590.3|7587.5|24
1641204210000|2022-01-03 10:03:30|7591.3|7588.5|7589.5|7586.7|7592.3|7589.5|7589.3|7586.5|30
1641204220000|2022-01-03 10:03:40|7590|7587.2|7590.3|7587.5|7590.5|7587.7|7589.3|7586.5|21
1641204230000|2022-01-03 10:03:50|7589.5|7586.7|7588.3|7585.5|7589.5|7586.7|7588.3|7585.5|19
1641204240000|2022-01-03 10:04:00|7588|7585.2|7593|7590.2|7593|7590.2|7587.3|7584.5|113
1641204250000|2022-01-03 10:04:10|7593.8|7591|7594.7|7591.9|7596|7593.2|7593|7590.2|35
1641204260000|2022-01-03 10:04:20|7594.5|7591.7|7595|7592.2|7595|7592.2|7594|7591.2|17
1641204270000|2022-01-03 10:04:30|7595.3|7592.5|7595.5|7592.7|7595.7|7592.9|7594.7|7591.9|10
1641204280000|2022-01-03 10:04:40|7595.7|7592.9|7594|7591.2|7596|7593.2|7594|7591.2|20
1641204290000|2022-01-03 10:04:50|7594.7|7591.9|7594|7591.2|7594.7|7591.9|7594|7591.2|7
1641204300000|2022-01-03 10:05:00|7593.7|7590.9|7594.3|7591.5|7594.7|7591.9|7593|7590.2|23
1641204310000|2022-01-03 10:05:10|7593.3|7590.5|7592.3|7589.5|7593.3|7590.5|7591.5|7588.7|13
1641204320000|2022-01-03 10:05:20|7593|7590.2|7592.5|7589.7|7593|7590.2|7591.3|7588.5|21
1641204330000|2022-01-03 10:05:30|7592.3|7589.5|7588.3|7585.5|7592.3|7589.5|7588.3|7585.5|31
1641204340000|2022-01-03 10:05:40|7589|7586.2|7588.3|7585.5|7589|7586.2|7587.5|7584.7|8
1641204350000|2022-01-03 10:05:50|7588|7585.2|7587.3|7584.5|7588|7585.2|7586.5|7583.7|26
1641204360000|2022-01-03 10:06:00|7587.8|7585|7588.3|7585.5|7589|7586.2|7587.8|7585|14
1641204370000|2022-01-03 10:06:10|7588.5|7585.7|7589|7586.2|7589.3|7586.5|7588.5|7585.7|27
1641204380000|2022-01-03 10:06:20|7588.5|7585.7|7588.3|7585.5|7588.5|7585.7|7588|7585.2|4
1641204390000|2022-01-03 10:06:30|||||||||2
1641204400000|2022-01-03 10:06:40|7588.5|7585.7|7589.3|7586.5|7590.3|7587.5|7588.5|7585.7|28
1641204410000|2022-01-03 10:06:50|7590.5|7587.7|7589.3|7586.5|7590.5|7587.7|7589.3|7586.5|21
1641204420000|2022-01-03 10:07:00|7588.5|7585.7|7586.5|7583.7|7588.5|7585.7|7586.5|7583.7|26
1641204430000|2022-01-03 10:07:10|7586.3|7583.5|7587.3|7584.5|7587.3|7584.5|7586.3|7583.5|18
1641204440000|2022-01-03 10:07:20|7586.5|7583.7|7585.3|7582.5|7587.3|7584.5|7585.3|7582.5|34
1641204450000|2022-01-03 10:07:30|7584.8|7582|7588.3|7585.5|7588.3|7585.5|7584.8|7582|41
1641204460000|2022-01-03 10:07:40|7588.5|7585.7|7589.3|7586.5|7589.3|7586.5|7587.3|7584.5|26
1641204470000|2022-01-03 10:07:50|7589|7586.2|7589.3|7586.5|7589.3|7586.5|7589|7586.2|2
1641204480000|2022-01-03 10:08:00|7590.3|7587.5|7589.3|7586.5|7590.3|7587.5|7588.3|7585.5|22
1641204510000|2022-01-03 10:08:30|7590|7587.2|7590|7587.2|7590.3|7587.5|7590|7587.2|38
1641204520000|2022-01-03 10:08:40|7590.3|7587.5|7589.8|7587|7590.3|7587.5|7589.5|7586.7|29
1641204530000|2022-01-03 10:08:50|7589.5|7586.7|7587.8|7585|7589.5|7586.7|7587.3|7584.5|19
1641204540000|2022-01-03 10:09:00|7587.5|7584.7|7587.3|7584.5|7588.3|7585.5|7587.3|7584.5|11
1641204550000|2022-01-03 10:09:10|||||||||1
1641204560000|2022-01-03 10:09:20|7588.3|7585.5|7589.3|7586.5|7590.3|7587.5|7588.3|7585.5|10
1641204570000|2022-01-03 10:09:30|7589.5|7586.7|7591.3|7588.5|7591.3|7588.5|7589.5|7586.7|12
1641204580000|2022-01-03 10:09:40|7592|7589.2|7592.3|7589.5|7592.3|7589.5|7591.5|7588.7|4
1641204590000|2022-01-03 10:09:50|7591.8|7589|7591.3|7588.5|7592.3|7589.5|7591.3|7588.5|14
1641204600000|2022-01-03 10:10:00|7591.7|7588.9|7591.5|7588.7|7592.3|7589.5|7591.3|7588.5|7
1641204610000|2022-01-03 10:10:10|7591.8|7589|7592.3|7589.5|7592.5|7589.7|7591.5|7588.7|2
1641204620000|2022-01-03 10:10:20|7592.5|7589.7|7591.5|7588.7|7592.5|7589.7|7591.3|7588.5|8
1641204630000|2022-01-03 10:10:30|7592|7589.2|7590.3|7587.5|7592.3|7589.5|7590.3|7587.5|8
1641204640000|2022-01-03 10:10:40|7591|7588.2|7590.3|7587.5|7591|7588.2|7590|7587.2|3
1641204650000|2022-01-03 10:10:50|7590|7587.2|7590.3|7587.5|7590.5|7587.7|7589.5|7586.7|2
1641204660000|2022-01-03 10:11:00|7589.8|7587|7588.5|7585.7|7589.8|7587|7588.3|7585.5|25
1641204670000|2022-01-03 10:11:10|7588.7|7585.9|7589.5|7586.7|7590.3|7587.5|7588.5|7585.7|22
1641204680000|2022-01-03 10:11:20|7590.3|7587.5|7590.8|7588|7590.8|7588|7590.3|7587.5|1
1641204690000|2022-01-03 10:11:30|7590.5|7587.7|7588|7585.2|7590.5|7587.7|7587.8|7585|16
1641204700000|2022-01-03 10:11:40|7588.3|7585.5|7589|7586.2|7589.3|7586.5|7588.3|7585.5|6
1641204710000|2022-01-03 10:11:50|7588.5|7585.7|7589.3|7586.5|7589.3|7586.5|7588.3|7585.5|5
1641204720000|2022-01-03 10:12:00|7589|7586.2|7588.3|7585.5|7589|7586.2|7588.3|7585.5|3
1641204730000|2022-01-03 10:12:10|||||||||2
1641204740000|2022-01-03 10:12:20|||||||||1
1641204760000|2022-01-03 10:12:40|7587.1|7584.3|7589.3|7586.5|7589.3|7586.5|7586.7|7583.9|31
1641204770000|2022-01-03 10:12:50|7589|7586.2|7588.3|7585.5|7589|7586.2|7588.3|7585.5|6
1641204780000|2022-01-03 10:13:00|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|6
1641204790000|2022-01-03 10:13:10|7587.7|7584.9|7588.3|7585.5|7588.3|7585.5|7587.7|7584.9|8
1641204800000|2022-01-03 10:13:20|||||||||2
1641204810000|2022-01-03 10:13:30|7588.5|7585.7|7590.3|7587.5|7590.3|7587.5|7588.5|7585.7|4
1641204820000|2022-01-03 10:13:40|7589.3|7586.5|7590.3|7587.5|7590.3|7587.5|7589.3|7586.5|12
1641204830000|2022-01-03 10:13:50|7590|7587.2|7590.3|7587.5|7590.3|7587.5|7590|7587.2|0
1641204840000|2022-01-03 10:14:00|7591.5|7588.7|7590.3|7587.5|7592.3|7589.5|7590.3|7587.5|17
1641204850000|2022-01-03 10:14:10|7590.5|7587.7|7591.3|7588.5|7591.3|7588.5|7590.5|7587.7|3
1641204860000|2022-01-03 10:14:20|7591|7588.2|7589.3|7586.5|7591|7588.2|7589.3|7586.5|4
1641204870000|2022-01-03 10:14:30|||||||||1
1641204880000|2022-01-03 10:14:40|7588.8|7586|7589.3|7586.5|7590.3|7587.5|7588.3|7585.5|13
1641204890000|2022-01-03 10:14:50|7589.5|7586.7|7589.3|7586.5|7590.3|7587.5|7589.3|7586.5|3
1641204900000|2022-01-03 10:15:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590|7587.2|9
1641204910000|2022-01-03 10:15:10|7590.5|7587.7|7591.3|7588.5|7591.3|7588.5|7590.5|7587.7|6
1641204920000|2022-01-03 10:15:20|7592.3|7589.5|7593.3|7590.5|7594.3|7591.5|7592.3|7589.5|30
1641204930000|2022-01-03 10:15:30|7592.3|7589.5|7596.3|7593.5|7596.3|7593.5|7592.3|7589.5|40
1641204940000|2022-01-03 10:15:40|7596.5|7593.7|7596.3|7593.5|7597.3|7594.5|7596|7593.2|30
1641204950000|2022-01-03 10:15:50|7596|7593.2|7596.3|7593.5|7596.3|7593.5|7595.3|7592.5|29
1641204960000|2022-01-03 10:16:00|7596.5|7593.7|7597.3|7594.5|7597.3|7594.5|7594.5|7591.7|55
1641204970000|2022-01-03 10:16:10|7598|7595.2|7597.5|7594.7|7598.3|7595.5|7596.3|7593.5|45
1641204980000|2022-01-03 10:16:20|7597.7|7594.9|7597.3|7594.5|7598.3|7595.5|7597.3|7594.5|8
1641204990000|2022-01-03 10:16:30|7597|7594.2|7596.3|7593.5|7597|7594.2|7596.3|7593.5|9
1641205000000|2022-01-03 10:16:40|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|6
1641205010000|2022-01-03 10:16:50|7595|7592.2|7594.3|7591.5|7595.3|7592.5|7594.3|7591.5|9
1641205020000|2022-01-03 10:17:00|||||||||3
1641205040000|2022-01-03 10:17:20|7593.3|7590.5|7594.3|7591.5|7594.3|7591.5|7593.3|7590.5|5
1641205050000|2022-01-03 10:17:30|7594.5|7591.7|7596|7593.2|7596.3|7593.5|7594.5|7591.7|7
1641205060000|2022-01-03 10:17:40|7595.5|7592.7|7595|7592.2|7595.5|7592.7|7594.3|7591.5|8
1641205070000|2022-01-03 10:17:50|7594.5|7591.7|7595.3|7592.5|7595.3|7592.5|7593.3|7590.5|42
1641205080000|2022-01-03 10:18:00|7596|7593.2|7596.5|7593.7|7597.3|7594.5|7596|7593.2|18
1641205090000|2022-01-03 10:18:10|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|0
1641205110000|2022-01-03 10:18:30|7597|7594.2|7597|7594.2|7597.3|7594.5|7596.5|7593.7|10
1641205120000|2022-01-03 10:18:40|7596.3|7593.5|7596.3|7593.5|7597.3|7594.5|7596.3|7593.5|1
1641205130000|2022-01-03 10:18:50|7595.3|7592.5|7594.3|7591.5|7595.3|7592.5|7594.3|7591.5|7
1641205140000|2022-01-03 10:19:00|7594.5|7591.7|7596.3|7593.5|7597|7594.2|7594.3|7591.5|9
1641205160000|2022-01-03 10:19:20|7597|7594.2|7597.3|7594.5|7598.3|7595.5|7597|7594.2|8
1641205170000|2022-01-03 10:19:30|7597.5|7594.7|7597.3|7594.5|7598.3|7595.5|7597.3|7594.5|10
1641205180000|2022-01-03 10:19:40|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|3
1641205190000|2022-01-03 10:19:50|7596.5|7593.7|7597.3|7594.5|7597.3|7594.5|7596.3|7593.5|5
1641205200000|2022-01-03 10:20:00|||||||||3
1641205210000|2022-01-03 10:20:10|7597.5|7594.7|7598.3|7595.5|7600.3|7597.5|7597.5|7594.7|22
1641205220000|2022-01-03 10:20:20|7598.5|7595.7|7599.3|7596.5|7599.5|7596.7|7598.5|7595.7|7
1641205230000|2022-01-03 10:20:30|7599.7|7596.9|7599.8|7597|7600.3|7597.5|7599.5|7596.7|13
1641205240000|2022-01-03 10:20:40|7600.3|7597.5|7598.8|7596|7600.3|7597.5|7598.8|7596|10
1641205250000|2022-01-03 10:20:50|7598.3|7595.5|7598.3|7595.5|7598.8|7596|7597.8|7595|8
1641205260000|2022-01-03 10:21:00|7599.3|7596.5|7600.3|7597.5|7600.3|7597.5|7599.3|7596.5|20
1641205270000|2022-01-03 10:21:10|||||||||1
1641205280000|2022-01-03 10:21:20|7600|7597.2|7601.3|7598.5|7601.3|7598.5|7599.3|7596.5|12
1641205290000|2022-01-03 10:21:30|7601|7598.2|7600.5|7597.7|7601|7598.2|7600.5|7597.7|8
1641205300000|2022-01-03 10:21:40|7600.3|7597.5|7603.3|7600.5|7603.3|7600.5|7600.3|7597.5|11
1641205310000|2022-01-03 10:21:50|7602.8|7600|7603.5|7600.7|7604.3|7601.5|7602.5|7599.7|26
1641205320000|2022-01-03 10:22:00|7604|7601.2|7604|7601.2|7604.3|7601.5|7603.3|7600.5|19
1641205330000|2022-01-03 10:22:10|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604|7601.2|7
1641205340000|2022-01-03 10:22:20|7605.3|7602.5|7606.3|7603.5|7606.3|7603.5|7605.3|7602.5|19
1641205350000|2022-01-03 10:22:30|7606.7|7603.9|7607.3|7604.5|7608.3|7605.5|7606.5|7603.7|21
1641205360000|2022-01-03 10:22:40|7606.5|7603.7|7607.3|7604.5|7607.3|7604.5|7606.3|7603.5|26
1641205370000|2022-01-03 10:22:50|7607|7604.2|7609.3|7606.5|7609.5|7606.7|7606.3|7603.5|32
1641205380000|2022-01-03 10:23:00|7609|7606.2|7609.3|7606.5|7609.5|7606.7|7609|7606.2|19
1641205390000|2022-01-03 10:23:10|7608.8|7606|7608|7605.2|7608.8|7606|7607.3|7604.5|9
1641205400000|2022-01-03 10:23:20|7607.3|7604.5|7607.8|7605|7608|7605.2|7607.3|7604.5|0
1641205410000|2022-01-03 10:23:30|7607.3|7604.5|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|4
1641205420000|2022-01-03 10:23:40|7607.3|7604.5|7608|7605.2|7608.3|7605.5|7607.3|7604.5|6
1641205430000|2022-01-03 10:23:50|7607.5|7604.7|7609.3|7606.5|7609.3|7606.5|7607.5|7604.7|12
1641205440000|2022-01-03 10:24:00|7609|7606.2|7608.3|7605.5|7609|7606.2|7607.3|7604.5|22
1641205450000|2022-01-03 10:24:10|7608.5|7605.7|7608.8|7606|7609|7606.2|7608.3|7605.5|7
1641205460000|2022-01-03 10:24:20|7609.3|7606.5|7607|7604.2|7610.5|7607.7|7606.3|7603.5|24
1641205470000|2022-01-03 10:24:30|7607.3|7604.5|7606.3|7603.5|7608|7605.2|7606.3|7603.5|11
1641205480000|2022-01-03 10:24:40|7606|7603.2|7606.3|7603.5|7606.3|7603.5|7606|7603.2|4
1641205490000|2022-01-03 10:24:50|7607.3|7604.5|7606.3|7603.5|7607.3|7604.5|7606.3|7603.5|11
1641205500000|2022-01-03 10:25:00|7606|7603.2|7606.3|7603.5|7606.3|7603.5|7606|7603.2|4
1641205510000|2022-01-03 10:25:10|7606.8|7604|7608.3|7605.5|7609|7606.2|7606.8|7604|6
1641205520000|2022-01-03 10:25:20|7607.5|7604.7|7608|7605.2|7608|7605.2|7607.3|7604.5|3
1641205530000|2022-01-03 10:25:30|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|7607.5|7604.7|7
1641205540000|2022-01-03 10:25:40|7608|7605.2|7608.3|7605.5|7609.3|7606.5|7608|7605.2|44
1641205560000|2022-01-03 10:26:00|7607.5|7604.7|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|8
1641205570000|2022-01-03 10:26:10|||||||||1
1641205580000|2022-01-03 10:26:20|||||||||1
1641205590000|2022-01-03 10:26:30|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609|7606.2|5
1641205600000|2022-01-03 10:26:40|7610.3|7607.5|7609.3|7606.5|7610.5|7607.7|7608.3|7605.5|24
1641205610000|2022-01-03 10:26:50|7609.8|7607|7609.3|7606.5|7610|7607.2|7609.3|7606.5|1
1641205620000|2022-01-03 10:27:00|7609.5|7606.7|7613.5|7610.7|7615.5|7612.7|7609.3|7606.5|100
1641205630000|2022-01-03 10:27:10|7613.3|7610.5|7613.3|7610.5|7613.8|7611|7612.5|7609.7|7
1641205640000|2022-01-03 10:27:20|7613.7|7610.9|7614.8|7612|7615.3|7612.5|7613.7|7610.9|6
1641205650000|2022-01-03 10:27:30|7614.5|7611.7|7614.3|7611.5|7614.5|7611.7|7613.5|7610.7|14
1641205660000|2022-01-03 10:27:40|7614.5|7611.7|7614.5|7611.7|7615.3|7612.5|7614.5|7611.7|19
1641205670000|2022-01-03 10:27:50|7614.3|7611.5|7615.3|7612.5|7615.3|7612.5|7614.3|7611.5|11
1641205680000|2022-01-03 10:28:00|||||||||1
1641205690000|2022-01-03 10:28:10|||||||||3
1641205700000|2022-01-03 10:28:20|7615|7612.2|7614.3|7611.5|7615.3|7612.5|7614.3|7611.5|4
1641205710000|2022-01-03 10:28:30|7613.3|7610.5|7613|7610.2|7614.3|7611.5|7612.5|7609.7|23
1641205720000|2022-01-03 10:28:40|7613.7|7610.9|7613.3|7610.5|7614.3|7611.5|7613.3|7610.5|14
1641205730000|2022-01-03 10:28:50|||||||||3
1641205740000|2022-01-03 10:29:00|7612.3|7609.5|7613|7610.2|7613.3|7610.5|7612|7609.2|25
1641205750000|2022-01-03 10:29:10|7612.5|7609.7|7612|7609.2|7612.5|7609.7|7612|7609.2|3
1641205760000|2022-01-03 10:29:20|7612.3|7609.5|7614.3|7611.5|7614.5|7611.7|7612|7609.2|12
1641205770000|2022-01-03 10:29:30|7614|7611.2|7614.3|7611.5|7614.3|7611.5|7614|7611.2|2
1641205780000|2022-01-03 10:29:40|7614|7611.2|7614.3|7611.5|7614.3|7611.5|7614|7611.2|3
1641205790000|2022-01-03 10:29:50|7614|7611.2|7614.8|7612|7615.3|7612.5|7613.8|7611|10
1641205800000|2022-01-03 10:30:00|7615.3|7612.5|7614.3|7611.5|7615.3|7612.5|7613.3|7610.5|4
1641205810000|2022-01-03 10:30:10|7613.8|7611|7614.3|7611.5|7614.3|7611.5|7613.3|7610.5|7
1641205820000|2022-01-03 10:30:20|7614|7611.2|7612.3|7609.5|7614.3|7611.5|7612.3|7609.5|9
1641205830000|2022-01-03 10:30:30|7611.8|7609|7612.3|7609.5|7613.3|7610.5|7611.8|7609|29
1641205840000|2022-01-03 10:30:40|7612|7609.2|7610.3|7607.5|7612.5|7609.7|7610.3|7607.5|20
1641205850000|2022-01-03 10:30:50|7609.5|7606.7|7608.3|7605.5|7609.5|7606.7|7608|7605.2|30
1641205860000|2022-01-03 10:31:00|7608|7605.2|7607.8|7605|7608.3|7605.5|7607.3|7604.5|7
1641205870000|2022-01-03 10:31:10|7608|7605.2|7607.5|7604.7|7608|7605.2|7607.3|7604.5|19
1641205880000|2022-01-03 10:31:20|7607.8|7605|7608.3|7605.5|7608.5|7605.7|7607.3|7604.5|18
1641205890000|2022-01-03 10:31:30|7608|7605.2|7608|7605.2|7608.3|7605.5|7608|7605.2|3
1641205900000|2022-01-03 10:31:40|7608.3|7605.5|7608.3|7605.5|7609.3|7606.5|7608.3|7605.5|11
1641205910000|2022-01-03 10:31:50|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|10
1641205920000|2022-01-03 10:32:00|7608|7605.2|7608.8|7606|7609.3|7606.5|7608|7605.2|12
1641205930000|2022-01-03 10:32:10|7609|7606.2|7609.3|7606.5|7609.8|7607|7608.8|7606|14
1641205940000|2022-01-03 10:32:20|7609|7606.2|7609|7606.2|7609|7606.2|7609|7606.2|0
1641205950000|2022-01-03 10:32:30|||||||||1
1641205960000|2022-01-03 10:32:40|7609.3|7606.5|7610.3|7607.5|7611|7608.2|7609.3|7606.5|8
1641205970000|2022-01-03 10:32:50|7609.5|7606.7|7608.5|7605.7|7609.5|7606.7|7608.3|7605.5|15
1641205980000|2022-01-03 10:33:00|7608.3|7605.5|7609.3|7606.5|7609.3|7606.5|7608.3|7605.5|17
1641205990000|2022-01-03 10:33:10|7609.5|7606.7|7609.3|7606.5|7609.5|7606.7|7609|7606.2|6
1641206010000|2022-01-03 10:33:30|7609.5|7606.7|7610.3|7607.5|7610.7|7607.9|7609.3|7606.5|4
1641206020000|2022-01-03 10:33:40|7610|7607.2|7609.3|7606.5|7610|7607.2|7608.3|7605.5|17
1641206030000|2022-01-03 10:33:50|7609.5|7606.7|7609.3|7606.5|7609.5|7606.7|7609.3|7606.5|9
1641206040000|2022-01-03 10:34:00|7609.5|7606.7|7611|7608.2|7611.3|7608.5|7609.5|7606.7|9
1641206050000|2022-01-03 10:34:10|7611.3|7608.5|7611.3|7608.5|7612|7609.2|7611.3|7608.5|11
1641206070000|2022-01-03 10:34:30|7611|7608.2|7611|7608.2|7611.3|7608.5|7611|7608.2|3
1641206080000|2022-01-03 10:34:40|7610.5|7607.7|7610.3|7607.5|7610.5|7607.7|7610|7607.2|7
1641206090000|2022-01-03 10:34:50|7610.5|7607.7|7610.3|7607.5|7611.3|7608.5|7610.3|7607.5|5
1641206100000|2022-01-03 10:35:00|7611|7608.2|7612.5|7609.7|7613|7610.2|7611|7608.2|11
1641206110000|2022-01-03 10:35:10|7612.3|7609.5|7612.5|7609.7|7612.5|7609.7|7612.3|7609.5|4
1641206120000|2022-01-03 10:35:20|7612.3|7609.5|7613.8|7611|7613.8|7611|7612.3|7609.5|13
1641206130000|2022-01-03 10:35:30|7614|7611.2|7613|7610.2|7614.3|7611.5|7613|7610.2|12
1641206140000|2022-01-03 10:35:40|7613.3|7610.5|7613.5|7610.7|7614.3|7611.5|7612.3|7609.5|25
1641206150000|2022-01-03 10:35:50|7613.3|7610.5|7613.3|7610.5|7613.5|7610.7|7613.3|7610.5|2
1641206160000|2022-01-03 10:36:00|7612.8|7610|7613.3|7610.5|7613.3|7610.5|7612.3|7609.5|28
1641206170000|2022-01-03 10:36:10|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7612.5|7609.7|9
1641206180000|2022-01-03 10:36:20|7613.8|7611|7614.3|7611.5|7614.3|7611.5|7613.8|7611|2
1641206190000|2022-01-03 10:36:30|7614.5|7611.7|7614.5|7611.7|7615.3|7612.5|7614.5|7611.7|26
1641206200000|2022-01-03 10:36:40|7614.7|7611.9|7614.3|7611.5|7615|7612.2|7614|7611.2|22
1641206210000|2022-01-03 10:36:50|7614|7611.2|7614|7611.2|7614.3|7611.5|7613.3|7610.5|6
1641206220000|2022-01-03 10:37:00|7614.3|7611.5|7614|7611.2|7614.5|7611.7|7614|7611.2|0
1641206230000|2022-01-03 10:37:10|7613.8|7611|7614.3|7611.5|7614.3|7611.5|7613.3|7610.5|1
1641206240000|2022-01-03 10:37:20|7614.8|7612|7613.5|7610.7|7614.8|7612|7613.5|7610.7|21
1641206250000|2022-01-03 10:37:30|7613.7|7610.9|7613.5|7610.7|7614.3|7611.5|7613.5|7610.7|6
1641206260000|2022-01-03 10:37:40|7613.3|7610.5|7614.3|7611.5|7615.5|7612.7|7613.3|7610.5|30
1641206270000|2022-01-03 10:37:50|7614.5|7611.7|7614.8|7612|7615.3|7612.5|7614.3|7611.5|4
1641206280000|2022-01-03 10:38:00|7615|7612.2|7614.3|7611.5|7615.3|7612.5|7614.3|7611.5|4
1641206290000|2022-01-03 10:38:10|7613.8|7611|7613.3|7610.5|7613.8|7611|7613.3|7610.5|3
1641206300000|2022-01-03 10:38:20|||||||||1
1641206310000|2022-01-03 10:38:30|7613.5|7610.7|7612.3|7609.5|7613.5|7610.7|7612.3|7609.5|8
1641206320000|2022-01-03 10:38:40|7612.5|7609.7|7612.8|7610|7613.3|7610.5|7612.3|7609.5|0
1641206330000|2022-01-03 10:38:50|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7613|7610.2|1
1641206340000|2022-01-03 10:39:00|7613.8|7611|7613.5|7610.7|7614|7611.2|7613.3|7610.5|5
1641206350000|2022-01-03 10:39:10|7613.3|7610.5|7614.3|7611.5|7615.3|7612.5|7613.3|7610.5|18
1641206360000|2022-01-03 10:39:20|7613.8|7611|7613.3|7610.5|7613.8|7611|7613.3|7610.5|7
1641206370000|2022-01-03 10:39:30|7613.5|7610.7|7613.3|7610.5|7613.5|7610.7|7613.3|7610.5|0
1641206400000|2022-01-03 10:40:00|7613.5|7610.7|7613.3|7610.5|7613.5|7610.7|7613.3|7610.5|1
1641206410000|2022-01-03 10:40:10|7613|7610.2|7612.3|7609.5|7613|7610.2|7612|7609.2|9
1641206420000|2022-01-03 10:40:20|7612.5|7609.7|7611.5|7608.7|7612.5|7609.7|7611.3|7608.5|4
1641206430000|2022-01-03 10:40:30|7612.3|7609.5|7612|7609.2|7612.3|7609.5|7611.8|7609|3
1641206440000|2022-01-03 10:40:40|7611.8|7609|7611.3|7608.5|7611.8|7609|7611.3|7608.5|0
1641206450000|2022-01-03 10:40:50|7612.3|7609.5|7613.3|7610.5|7613.3|7610.5|7612.3|7609.5|12
1641206460000|2022-01-03 10:41:00|7612.5|7609.7|7612.3|7609.5|7612.5|7609.7|7612.3|7609.5|2
1641206470000|2022-01-03 10:41:10|||||||||1
1641206480000|2022-01-03 10:41:20|7612.5|7609.7|7613.3|7610.5|7613.3|7610.5|7612.5|7609.7|2
1641206490000|2022-01-03 10:41:30|7612.8|7610|7613.3|7610.5|7613.3|7610.5|7612.8|7610|2
1641206500000|2022-01-03 10:41:40|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7613|7610.2|4
1641206510000|2022-01-03 10:41:50|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7612.3|7609.5|1
1641206520000|2022-01-03 10:42:00|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7613|7610.2|1
1641206530000|2022-01-03 10:42:10|||||||||2
1641206540000|2022-01-03 10:42:20|||||||||1
1641206550000|2022-01-03 10:42:30|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|2
1641206560000|2022-01-03 10:42:40|7612.3|7609.5|7612|7609.2|7612.3|7609.5|7611.3|7608.5|22
1641206570000|2022-01-03 10:42:50|7611.5|7608.7|7612.3|7609.5|7612.3|7609.5|7611.3|7608.5|9
1641206580000|2022-01-03 10:43:00|7612|7609.2|7612.3|7609.5|7612.3|7609.5|7611.8|7609|2
1641206590000|2022-01-03 10:43:10|7612|7609.2|7612.3|7609.5|7612.5|7609.7|7612|7609.2|2
1641206600000|2022-01-03 10:43:20|7613|7610.2|7612.3|7609.5|7613.3|7610.5|7611.5|7608.7|17
1641206610000|2022-01-03 10:43:30|7611.8|7609|7611.5|7608.7|7612|7609.2|7611.5|7608.7|45
1641206620000|2022-01-03 10:43:40|7611.3|7608.5|7611.3|7608.5|7612|7609.2|7611.3|7608.5|5
1641206630000|2022-01-03 10:43:50|7611.5|7608.7|7613.3|7610.5|7613.3|7610.5|7611.5|7608.7|10
1641206640000|2022-01-03 10:44:00|7613.7|7610.9|7612.3|7609.5|7614|7611.2|7612.3|7609.5|12
1641206650000|2022-01-03 10:44:10|7612.5|7609.7|7612.3|7609.5|7613.3|7610.5|7612.3|7609.5|3
1641206660000|2022-01-03 10:44:20|7612|7609.2|7612.3|7609.5|7612.3|7609.5|7611.8|7609|1
1641206670000|2022-01-03 10:44:30|7613.3|7610.5|7612.3|7609.5|7613.3|7610.5|7612.3|7609.5|4
1641206680000|2022-01-03 10:44:40|7612.5|7609.7|7612.3|7609.5|7613|7610.2|7612.3|7609.5|1
1641206690000|2022-01-03 10:44:50|7612.8|7610|7613.3|7610.5|7613.5|7610.7|7612.8|7610|1
1641206700000|2022-01-03 10:45:00|7614|7611.2|7613.3|7610.5|7614.3|7611.5|7613.3|7610.5|12
1641206710000|2022-01-03 10:45:10|7613.5|7610.7|7613.3|7610.5|7614.3|7611.5|7613.3|7610.5|3
1641206720000|2022-01-03 10:45:20|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|0
1641206730000|2022-01-03 10:45:30|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.2|7610.4|0
1641206740000|2022-01-03 10:45:40|7613.2|7610.4|7612.2|7609.4|7613.2|7610.4|7612.2|7609.4|11
1641206750000|2022-01-03 10:45:50|7612|7609.2|7612|7609.2|7612.2|7609.4|7612|7609.2|3
1641206760000|2022-01-03 10:46:00|7612.2|7609.4|7610.5|7607.7|7612.2|7609.4|7610.2|7607.4|15
1641206770000|2022-01-03 10:46:10|7610.2|7607.4|7611.5|7608.7|7612|7609.2|7610.2|7607.4|3
1641206780000|2022-01-03 10:46:20|7612|7609.2|7611.5|7608.7|7612.2|7609.4|7611.5|7608.7|3
1641206790000|2022-01-03 10:46:30|7611.7|7608.9|7612.2|7609.4|7612.2|7609.4|7611.7|7608.9|1
1641206800000|2022-01-03 10:46:40|7612|7609.2|7611.2|7608.4|7612|7609.2|7611.2|7608.4|0
1641206810000|2022-01-03 10:46:50|7610|7607.2|7600.2|7597.4|7610|7607.2|7599.2|7596.4|186
1641206820000|2022-01-03 10:47:00|7601.2|7598.4|7601|7598.2|7602|7599.2|7601|7598.2|34
1641206830000|2022-01-03 10:47:10|7601.2|7598.4|7601|7598.2|7601.2|7598.4|7600|7597.2|35
1641206840000|2022-01-03 10:47:20|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7601|7598.2|6
1641206850000|2022-01-03 10:47:30|7601|7598.2|7596.5|7593.7|7601|7598.2|7596.2|7593.4|54
1641206860000|2022-01-03 10:47:40|7597|7594.2|7596|7593.2|7597.2|7594.4|7595.5|7592.7|24
1641206870000|2022-01-03 10:47:50|7596.2|7593.4|7595.2|7592.4|7596.2|7593.4|7594.2|7591.4|27
1641206880000|2022-01-03 10:48:00|7595.5|7592.7|7595|7592.2|7595.5|7592.7|7595|7592.2|26
1641206890000|2022-01-03 10:48:10|7594.8|7592|7596|7593.2|7596.2|7593.4|7593.2|7590.4|25
1641206900000|2022-01-03 10:48:20|7596.2|7593.4|7597.2|7594.4|7597.5|7594.7|7596|7593.2|36
1641206910000|2022-01-03 10:48:30|7597.5|7594.7|7598.2|7595.4|7598.2|7595.4|7597.2|7594.4|6
1641206920000|2022-01-03 10:48:40|7599|7596.2|7598|7595.2|7599|7596.2|7597.2|7594.4|15
1641206930000|2022-01-03 10:48:50|7598.2|7595.4|7598.2|7595.4|7599|7596.2|7598.2|7595.4|8
1641206940000|2022-01-03 10:49:00|7598.5|7595.7|7598.2|7595.4|7598.5|7595.7|7598.2|7595.4|7
1641206950000|2022-01-03 10:49:10|7599|7596.2|7598.5|7595.7|7599.5|7596.7|7598.5|7595.7|10
1641206960000|2022-01-03 10:49:20|7598|7595.2|7598.2|7595.4|7598.2|7595.4|7597.2|7594.4|6
1641206970000|2022-01-03 10:49:30|7596.2|7593.4|7596.2|7593.4|7597.2|7594.4|7596.2|7593.4|9
1641206980000|2022-01-03 10:49:40|7597|7594.2|7599.2|7596.4|7599.2|7596.4|7596.2|7593.4|16
1641206990000|2022-01-03 10:49:50|7599|7596.2|7599|7596.2|7599.5|7596.7|7599|7596.2|8
1641207000000|2022-01-03 10:50:00|7599.2|7596.4|7599|7596.2|7599.2|7596.4|7598.5|7595.7|3
1641207010000|2022-01-03 10:50:10|7599.2|7596.4|7598.2|7595.4|7599.2|7596.4|7598.2|7595.4|2
1641207020000|2022-01-03 10:50:20|7598.7|7595.9|7599|7596.2|7599|7596.2|7598.7|7595.9|1
1641207030000|2022-01-03 10:50:30|7599.2|7596.4|7599|7596.2|7599.2|7596.4|7598.2|7595.4|2
1641207040000|2022-01-03 10:50:40|7598.8|7596|7598|7595.2|7599|7596.2|7597.2|7594.4|11
1641207050000|2022-01-03 10:50:50|7597.7|7594.9|7598.2|7595.4|7598.5|7595.7|7597.2|7594.4|3
1641207060000|2022-01-03 10:51:00|7598|7595.2|7598.2|7595.4|7598.2|7595.4|7598|7595.2|2
1641207070000|2022-01-03 10:51:10|7598.5|7595.7|7599.2|7596.4|7599.2|7596.4|7598.5|7595.7|10
1641207080000|2022-01-03 10:51:20|7599|7596.2|7599|7596.2|7599.5|7596.7|7598.8|7596|2
1641207090000|2022-01-03 10:51:30|7598.8|7596|7596.2|7593.4|7598.8|7596|7596.2|7593.4|23
1641207100000|2022-01-03 10:51:40|7597|7594.2|7596.2|7593.4|7597|7594.2|7596.2|7593.4|0
1641207110000|2022-01-03 10:51:50|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7596.2|7593.4|4
1641207120000|2022-01-03 10:52:00|7596.5|7593.7|7598.5|7595.7|7599.2|7596.4|7596.5|7593.7|17
1641207130000|2022-01-03 10:52:10|7599.2|7596.4|7601.2|7598.4|7601.2|7598.4|7599.2|7596.4|22
1641207140000|2022-01-03 10:52:20|7600.5|7597.7|7598.2|7595.4|7600.5|7597.7|7598.2|7595.4|13
1641207150000|2022-01-03 10:52:30|7597.8|7595|7598|7595.2|7598.2|7595.4|7597.8|7595|4
1641207160000|2022-01-03 10:52:40|7597.8|7595|7598.2|7595.4|7598.2|7595.4|7597.5|7594.7|4
1641207170000|2022-01-03 10:52:50|7598|7595.2|7598.2|7595.4|7598.2|7595.4|7598|7595.2|1
1641207180000|2022-01-03 10:53:00|7598.7|7595.9|7599.5|7596.7|7600.2|7597.4|7598.7|7595.9|10
1641207190000|2022-01-03 10:53:10|7599.7|7596.9|7599.5|7596.7|7600.2|7597.4|7599.2|7596.4|6
1641207200000|2022-01-03 10:53:20|7599.8|7597|7599.5|7596.7|7599.8|7597|7599.5|7596.7|2
1641207210000|2022-01-03 10:53:30|||||||||3
1641207230000|2022-01-03 10:53:50|7600.2|7597.4|7600|7597.2|7600.5|7597.7|7599.5|7596.7|8
1641207240000|2022-01-03 10:54:00|7600.2|7597.4|7600.5|7597.7|7601.5|7598.7|7600|7597.2|9
1641207250000|2022-01-03 10:54:10|7600.8|7598|7600.5|7597.7|7601|7598.2|7600.5|7597.7|2
1641207260000|2022-01-03 10:54:20|7600|7597.2|7599.2|7596.4|7600|7597.2|7599.2|7596.4|11
1641207270000|2022-01-03 10:54:30|7599.5|7596.7|7599.2|7596.4|7599.5|7596.7|7599.2|7596.4|0
1641207290000|2022-01-03 10:54:50|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|1
1641207300000|2022-01-03 10:55:00|7600|7597.2|7600.2|7597.4|7601.5|7598.7|7600|7597.2|29
1641207310000|2022-01-03 10:55:10|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|2
1641207320000|2022-01-03 10:55:20|7601.5|7598.7|7600.2|7597.4|7601.5|7598.7|7599|7596.2|22
1641207330000|2022-01-03 10:55:30|7600.5|7597.7|7601.2|7598.4|7601.2|7598.4|7600.5|7597.7|6
1641207340000|2022-01-03 10:55:40|7601|7598.2|7601.2|7598.4|7601.2|7598.4|7600.5|7597.7|5
1641207350000|2022-01-03 10:55:50|7601.5|7598.7|7601|7598.2|7601.5|7598.7|7600.5|7597.7|2
1641207360000|2022-01-03 10:56:00|7601.2|7598.4|7600.5|7597.7|7601.2|7598.4|7600.5|7597.7|4
1641207370000|2022-01-03 10:56:10|7601|7598.2|7601.2|7598.4|7601.2|7598.4|7601|7598.2|3
1641207380000|2022-01-03 10:56:20|7600.5|7597.7|7602.5|7599.7|7604.2|7601.4|7600|7597.2|72
1641207390000|2022-01-03 10:56:30|7603.2|7600.4|7603.5|7600.7|7603.5|7600.7|7603.2|7600.4|7
1641207400000|2022-01-03 10:56:40|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7603.5|7600.7|7
1641207410000|2022-01-03 10:56:50|7604|7601.2|7603.2|7600.4|7604.2|7601.4|7603.2|7600.4|2
1641207420000|2022-01-03 10:57:00|7604|7601.2|7605.2|7602.4|7605.8|7603|7604|7601.2|29
1641207430000|2022-01-03 10:57:10|7605.5|7602.7|7605.2|7602.4|7605.5|7602.7|7605.2|7602.4|4
1641207440000|2022-01-03 10:57:20|7605.5|7602.7|7605.2|7602.4|7605.5|7602.7|7605.2|7602.4|17
1641207450000|2022-01-03 10:57:30|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7605.5|7602.7|8
1641207460000|2022-01-03 10:57:40|7606.5|7603.7|7605.8|7603|7607|7604.2|7605.8|7603|15
1641207470000|2022-01-03 10:57:50|7605.2|7602.4|7605.2|7602.4|7605.7|7602.9|7605.2|7602.4|2
1641207480000|2022-01-03 10:58:00|7605.7|7602.9|7605.2|7602.4|7605.7|7602.9|7605.2|7602.4|7
1641207490000|2022-01-03 10:58:10|7605|7602.2|7604.2|7601.4|7606|7603.2|7604.2|7601.4|35
1641207500000|2022-01-03 10:58:20|7604.5|7601.7|7604.2|7601.4|7604.5|7601.7|7604.2|7601.4|2
1641207510000|2022-01-03 10:58:30|7604.5|7601.7|7604.7|7601.9|7605.5|7602.7|7604.5|7601.7|10
1641207520000|2022-01-03 10:58:40|7605|7602.2|7605.2|7602.4|7605.2|7602.4|7605|7602.2|2
1641207530000|2022-01-03 10:58:50|||||||||2
1641207540000|2022-01-03 10:59:00|7605.5|7602.7|7605.2|7602.4|7605.7|7602.9|7605.2|7602.4|8
1641207560000|2022-01-03 10:59:20|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|0
1641207570000|2022-01-03 10:59:30|7606|7603.2|7606.2|7603.4|7606.2|7603.4|7606|7603.2|5
1641207580000|2022-01-03 10:59:40|7606|7603.2|7605.2|7602.4|7606|7603.2|7605.2|7602.4|1
1641207590000|2022-01-03 10:59:50|7606|7603.2|7605.2|7602.4|7606|7603.2|7605.2|7602.4|3
1641207600000|2022-01-03 11:00:00|7605.7|7602.9|7606.2|7603.4|7606.7|7603.9|7605.2|7602.4|33
1641207610000|2022-01-03 11:00:10|7606|7603.2|7604.2|7601.4|7606|7603.2|7604.2|7601.4|8
1641207620000|2022-01-03 11:00:20|7604.5|7601.7|7608.2|7605.4|7608.2|7605.4|7604.5|7601.7|15
1641207630000|2022-01-03 11:00:30|7608.5|7605.7|7608.5|7605.7|7609|7606.2|7608.2|7605.4|16
1641207640000|2022-01-03 11:00:40|7608.2|7605.4|7608.2|7605.4|7608.5|7605.7|7608.2|7605.4|6
1641207660000|2022-01-03 11:01:00|7608.5|7605.7|7612.2|7609.4|7612.2|7609.4|7608.5|7605.7|38
1641207670000|2022-01-03 11:01:10|7612|7609.2|7612.2|7609.4|7613|7610.2|7611.2|7608.4|74
1641207680000|2022-01-03 11:01:20|7612.5|7609.7|7611.2|7608.4|7613|7610.2|7611.2|7608.4|11
1641207690000|2022-01-03 11:01:30|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|5
1641207700000|2022-01-03 11:01:40|7612|7609.2|7611.2|7608.4|7612|7609.2|7611.2|7608.4|3
1641207710000|2022-01-03 11:01:50|7610.5|7607.7|7611.2|7608.4|7611.2|7608.4|7610.5|7607.7|6
1641207720000|2022-01-03 11:02:00|7610.2|7607.4|7612.5|7609.7|7612.5|7609.7|7609.5|7606.7|67
1641207730000|2022-01-03 11:02:10|7612.2|7609.4|7609.2|7606.4|7612.5|7609.7|7609.2|7606.4|9
1641207740000|2022-01-03 11:02:20|7609.5|7606.7|7609.2|7606.4|7609.5|7606.7|7608.5|7605.7|7
1641207760000|2022-01-03 11:02:40|7608.2|7605.4|7608.2|7605.4|7608.5|7605.7|7608|7605.2|4
1641207770000|2022-01-03 11:02:50|7608.5|7605.7|7608.2|7605.4|7608.5|7605.7|7608.2|7605.4|3
1641207780000|2022-01-03 11:03:00|7608.7|7605.9|7607|7604.2|7609.2|7606.4|7606.2|7603.4|12
1641207790000|2022-01-03 11:03:10|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7605|7602.2|8
1641207800000|2022-01-03 11:03:20|7606|7603.2|7606.2|7603.4|7606.2|7603.4|7605.7|7602.9|3
1641207810000|2022-01-03 11:03:30|7605.8|7603|7607.2|7604.4|7608.2|7605.4|7605.5|7602.7|20
1641207820000|2022-01-03 11:03:40|7607|7604.2|7606.2|7603.4|7607|7604.2|7605.5|7602.7|10
1641207830000|2022-01-03 11:03:50|7606|7603.2|7605.2|7602.4|7606|7603.2|7605.2|7602.4|5
1641207840000|2022-01-03 11:04:00|7604.8|7602|7606|7603.2|7606.2|7603.4|7604.2|7601.4|13
1641207850000|2022-01-03 11:04:10|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7605.2|7602.4|6
1641207860000|2022-01-03 11:04:20|7606.5|7603.7|7607.2|7604.4|7607.2|7604.4|7606.2|7603.4|7
1641207870000|2022-01-03 11:04:30|7607.5|7604.7|7607|7604.2|7607.7|7604.9|7606.7|7603.9|4
1641207880000|2022-01-03 11:04:40|7606.5|7603.7|7606.5|7603.7|7606.8|7604|7606.2|7603.4|8
1641207890000|2022-01-03 11:04:50|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7606|7603.2|3
1641207900000|2022-01-03 11:05:00|7605.8|7603|7606.2|7603.4|7606.2|7603.4|7605.2|7602.4|7
1641207910000|2022-01-03 11:05:10|7606|7603.2|7605.2|7602.4|7606|7603.2|7605.2|7602.4|11
1641207920000|2022-01-03 11:05:20|7604.5|7601.7|7603.2|7600.4|7604.5|7601.7|7603.2|7600.4|11
1641207930000|2022-01-03 11:05:30|7603|7600.2|7602.2|7599.4|7603|7600.2|7602.2|7599.4|7
1641207940000|2022-01-03 11:05:40|7602.5|7599.7|7602.2|7599.4|7602.5|7599.7|7601.5|7598.7|15
1641207950000|2022-01-03 11:05:50|7602|7599.2|7601.2|7598.4|7602.5|7599.7|7601.2|7598.4|21
1641207960000|2022-01-03 11:06:00|7601.5|7598.7|7601.5|7598.7|7602.2|7599.4|7601.5|7598.7|7
1641207970000|2022-01-03 11:06:10|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7600.5|7597.7|13
1641207980000|2022-01-03 11:06:20|7601|7598.2|7601.2|7598.4|7601.5|7598.7|7600.2|7597.4|4
1641207990000|2022-01-03 11:06:30|7601|7598.2|7600.5|7597.7|7601|7598.2|7600.2|7597.4|7
1641208000000|2022-01-03 11:06:40|7601|7598.2|7601|7598.2|7601.5|7598.7|7600.5|7597.7|3
1641208010000|2022-01-03 11:06:50|7600.5|7597.7|7601.2|7598.4|7601.5|7598.7|7600.5|7597.7|14
1641208020000|2022-01-03 11:07:00|7600.5|7597.7|7596.5|7593.7|7600.5|7597.7|7596.2|7593.4|54
1641208030000|2022-01-03 11:07:10|7597|7594.2|7596.5|7593.7|7597.2|7594.4|7596.5|7593.7|8
1641208040000|2022-01-03 11:07:20|7596.2|7593.4|7594.2|7591.4|7596.2|7593.4|7594|7591.2|31
1641208050000|2022-01-03 11:07:30|7594|7591.2|7595.2|7592.4|7595.2|7592.4|7594|7591.2|18
1641208060000|2022-01-03 11:07:40|7595|7592.2|7594.5|7591.7|7595|7592.2|7593.5|7590.7|26
1641208070000|2022-01-03 11:07:50|7594.2|7591.4|7594.2|7591.4|7595.2|7592.4|7593.5|7590.7|19
1641208080000|2022-01-03 11:08:00|7594.5|7591.7|7594|7591.2|7594.7|7591.9|7592.2|7589.4|23
1641208090000|2022-01-03 11:08:10|7594.2|7591.4|7594|7591.2|7594.2|7591.4|7593.5|7590.7|24
1641208100000|2022-01-03 11:08:20|7593.5|7590.7|7592.2|7589.4|7594|7591.2|7592|7589.2|13
1641208110000|2022-01-03 11:08:30|7591.8|7589|7589.5|7586.7|7591.8|7589|7589.5|7586.7|28
1641208120000|2022-01-03 11:08:40|7589.2|7586.4|7588.2|7585.4|7589.2|7586.4|7588.2|7585.4|37
1641208130000|2022-01-03 11:08:50|7588.5|7585.7|7588.2|7585.4|7589.2|7586.4|7588.2|7585.4|45
1641208140000|2022-01-03 11:09:00|7588.5|7585.7|7589|7586.2|7589.5|7586.7|7588.5|7585.7|37
1641208150000|2022-01-03 11:09:10|7589.2|7586.4|7589.2|7586.4|7589.7|7586.9|7588.5|7585.7|22
1641208160000|2022-01-03 11:09:20|7589|7586.2|7588.2|7585.4|7589.2|7586.4|7588.2|7585.4|16
1641208170000|2022-01-03 11:09:30|7588|7585.2|7587.2|7584.4|7588.2|7585.4|7587.2|7584.4|28
1641208180000|2022-01-03 11:09:40|7586.5|7583.7|7587.2|7584.4|7587.2|7584.4|7586.5|7583.7|34
1641208190000|2022-01-03 11:09:50|7586.5|7583.7|7583.2|7580.4|7586.5|7583.7|7583.2|7580.4|36
1641208200000|2022-01-03 11:10:00|7583.5|7580.7|7584|7581.2|7584.5|7581.7|7583.2|7580.4|51
1641208210000|2022-01-03 11:10:10|7584.2|7581.4|7583.5|7580.7|7584.2|7581.4|7581|7578.2|57
1641208220000|2022-01-03 11:10:20|7583.2|7580.4|7582.2|7579.4|7583.2|7580.4|7581.5|7578.7|29
1641208230000|2022-01-03 11:10:30|7582.5|7579.7|7581.5|7578.7|7582.5|7579.7|7581.5|7578.7|12
1641208240000|2022-01-03 11:10:40|7580.8|7578|7580.2|7577.4|7580.8|7578|7579.5|7576.7|20
1641208250000|2022-01-03 11:10:50|7580.5|7577.7|7582.5|7579.7|7583.2|7580.4|7579.5|7576.7|70
1641208260000|2022-01-03 11:11:00|7583|7580.2|7584.2|7581.4|7584.2|7581.4|7582.5|7579.7|24
1641208270000|2022-01-03 11:11:10|7584.5|7581.7|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|30
1641208280000|2022-01-03 11:11:20|7583.7|7580.9|7585.2|7582.4|7585.2|7582.4|7583.5|7580.7|24
1641208290000|2022-01-03 11:11:30|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.2|7582.4|12
1641208300000|2022-01-03 11:11:40|7584.5|7581.7|7584.2|7581.4|7584.5|7581.7|7584.2|7581.4|14
1641208310000|2022-01-03 11:11:50|7583.5|7580.7|7583.5|7580.7|7584.2|7581.4|7583.5|7580.7|19
1641208320000|2022-01-03 11:12:00|7584.2|7581.4|7585|7582.2|7585|7582.2|7584|7581.2|22
1641208330000|2022-01-03 11:12:10|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7584.5|7581.7|16
1641208340000|2022-01-03 11:12:20|7584.8|7582|7579.5|7576.7|7584.8|7582|7578.2|7575.4|87
1641208350000|2022-01-03 11:12:30|7579|7576.2|7578.2|7575.4|7579.2|7576.4|7577.2|7574.4|42
1641208360000|2022-01-03 11:12:40|7578|7575.2|7576.2|7573.4|7578.2|7575.4|7576.2|7573.4|32
1641208370000|2022-01-03 11:12:50|7577|7574.2|7577.2|7574.4|7577.5|7574.7|7576.5|7573.7|35
1641208380000|2022-01-03 11:13:00|7576.8|7574|7577.5|7574.7|7577.5|7574.7|7576.2|7573.4|33
1641208390000|2022-01-03 11:13:10|7578|7575.2|7577.5|7574.7|7578.2|7575.4|7577.5|7574.7|20
1641208400000|2022-01-03 11:13:20|7578|7575.2|7577.2|7574.4|7578|7575.2|7577.2|7574.4|16
1641208410000|2022-01-03 11:13:30|7577.5|7574.7|7577.2|7574.4|7578.2|7575.4|7576.8|7574|33
1641208420000|2022-01-03 11:13:40|7577.5|7574.7|7577.2|7574.4|7577.5|7574.7|7576.5|7573.7|19
1641208430000|2022-01-03 11:13:50|||||||||2
1641208440000|2022-01-03 11:14:00|7576.5|7573.7|7577|7574.2|7578.2|7575.4|7576.5|7573.7|34
1641208450000|2022-01-03 11:14:10|7576.5|7573.7|7575.5|7572.7|7577.2|7574.4|7574.2|7571.4|172
1641208460000|2022-01-03 11:14:20|7575.2|7572.4|7577.2|7574.4|7577.2|7574.4|7574.5|7571.7|106
1641208470000|2022-01-03 11:14:30|7577|7574.2|7577.2|7574.4|7577.2|7574.4|7577|7574.2|22
1641208480000|2022-01-03 11:14:40|7577.5|7574.7|7576.2|7573.4|7578.2|7575.4|7576.2|7573.4|51
1641208490000|2022-01-03 11:14:50|7576.5|7573.7|7575|7572.2|7577.2|7574.4|7575|7572.2|21
1641208500000|2022-01-03 11:15:00|7574.8|7572|7573.5|7570.7|7575.2|7572.4|7573.2|7570.4|60
1641208510000|2022-01-03 11:15:10|7573.7|7570.9|7574.5|7571.7|7574.5|7571.7|7572|7569.2|131
1641208520000|2022-01-03 11:15:20|7574|7571.2|7572.5|7569.7|7574.2|7571.4|7572.5|7569.7|10
1641208530000|2022-01-03 11:15:30|7573.2|7570.4|7575.5|7572.7|7575.5|7572.7|7573.2|7570.4|38
1641208540000|2022-01-03 11:15:40|7575.8|7573|7575.5|7572.7|7576.2|7573.4|7575.5|7572.7|23
1641208550000|2022-01-03 11:15:50|7575.7|7572.9|7576.5|7573.7|7577.2|7574.4|7575.5|7572.7|22
1641208560000|2022-01-03 11:16:00|7576.2|7573.4|7577.5|7574.7|7577.5|7574.7|7576.2|7573.4|20
1641208570000|2022-01-03 11:16:10|7578|7575.2|7580|7577.2|7580.7|7577.9|7578|7575.2|99
1641208580000|2022-01-03 11:16:20|7580.2|7577.4|7583.2|7580.4|7585.5|7582.7|7579.5|7576.7|80
1641208590000|2022-01-03 11:16:30|7583.5|7580.7|7580.5|7577.7|7584|7581.2|7580.5|7577.7|76
1641208600000|2022-01-03 11:16:40|7580.2|7577.4|7581.2|7578.4|7581.2|7578.4|7579.2|7576.4|54
1641208610000|2022-01-03 11:16:50|7581|7578.2|7581.2|7578.4|7582.2|7579.4|7580.5|7577.7|12
1641208620000|2022-01-03 11:17:00|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7580.5|7577.7|13
1641208630000|2022-01-03 11:17:10|7581.7|7578.9|7582.5|7579.7|7582.7|7579.9|7580.5|7577.7|77
1641208640000|2022-01-03 11:17:20|7583|7580.2|7584.2|7581.4|7585.2|7582.4|7583|7580.2|45
1641208650000|2022-01-03 11:17:30|7584.5|7581.7|7586.5|7583.7|7586.5|7583.7|7583.2|7580.4|138
1641208660000|2022-01-03 11:17:40|7585.8|7583|7584.7|7581.9|7585.8|7583|7584.5|7581.7|16
1641208670000|2022-01-03 11:17:50|7584.5|7581.7|7582.2|7579.4|7585.2|7582.4|7582.2|7579.4|14
1641208680000|2022-01-03 11:18:00|7581.8|7579|7582.5|7579.7|7582.5|7579.7|7581.2|7578.4|8
1641208690000|2022-01-03 11:18:10|7582.2|7579.4|7582.7|7579.9|7582.7|7579.9|7581.5|7578.7|8
1641208700000|2022-01-03 11:18:20|7583|7580.2|7582.2|7579.4|7583.5|7580.7|7582.2|7579.4|6
1641208710000|2022-01-03 11:18:30|7582|7579.2|7582|7579.2|7582.2|7579.4|7582|7579.2|5
1641208720000|2022-01-03 11:18:40|7582.2|7579.4|7582.5|7579.7|7582.5|7579.7|7582.2|7579.4|0
1641208730000|2022-01-03 11:18:50|7583|7580.2|7584.2|7581.4|7584.7|7581.9|7583|7580.2|22
1641208740000|2022-01-03 11:19:00|7584|7581.2|7585|7582.2|7585.5|7582.7|7584|7581.2|13
1641208750000|2022-01-03 11:19:10|7585.5|7582.7|7585.2|7582.4|7585.5|7582.7|7584.5|7581.7|2
1641208760000|2022-01-03 11:19:20|7585.5|7582.7|7586.5|7583.7|7587|7584.2|7585.5|7582.7|38
1641208770000|2022-01-03 11:19:30|7586.2|7583.4|7587.5|7584.7|7587.5|7584.7|7586.2|7583.4|26
1641208780000|2022-01-03 11:19:40|||||||||2
1641208790000|2022-01-03 11:19:50|7588|7585.2|7588.5|7585.7|7588.5|7585.7|7588|7585.2|30
1641208800000|2022-01-03 11:20:00|7588.2|7585.4|7588|7585.2|7589|7586.2|7587.5|7584.7|24
1641208810000|2022-01-03 11:20:10|7587.5|7584.7|7587.5|7584.7|7588.5|7585.7|7587.5|7584.7|10
1641208820000|2022-01-03 11:20:20|7588|7585.2|7588.5|7585.7|7588.5|7585.7|7588|7585.2|5
1641208830000|2022-01-03 11:20:30|7588.7|7585.9|7590.5|7587.7|7590.5|7587.7|7588.7|7585.9|17
1641208840000|2022-01-03 11:20:40|7590.2|7587.4|7589.5|7586.7|7590.5|7587.7|7589.5|7586.7|3
1641208850000|2022-01-03 11:20:50|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590.2|7587.4|11
1641208860000|2022-01-03 11:21:00|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7588.5|7585.7|15
1641208870000|2022-01-03 11:21:10|||||||||2
1641208880000|2022-01-03 11:21:20|7588.5|7585.7|7589.5|7586.7|7589.5|7586.7|7588.5|7585.7|9
1641208890000|2022-01-03 11:21:30|7589.3|7586.5|7589.5|7586.7|7589.5|7586.7|7589|7586.2|9
1641208900000|2022-01-03 11:21:40|7590.2|7587.4|7589.2|7586.4|7591.5|7588.7|7588.5|7585.7|45
1641208910000|2022-01-03 11:21:50|7589|7586.2|7588.2|7585.4|7589|7586.2|7587.5|7584.7|17
1641208920000|2022-01-03 11:22:00|7588|7585.2|7586.5|7583.7|7588|7585.2|7586.5|7583.7|16
1641208930000|2022-01-03 11:22:10|7587|7584.2|7586.5|7583.7|7587.2|7584.4|7586.2|7583.4|6
1641208940000|2022-01-03 11:22:20|7587.2|7584.4|7586.5|7583.7|7587.2|7584.4|7586.2|7583.4|24
1641208950000|2022-01-03 11:22:30|7585.5|7582.7|7586.5|7583.7|7586.5|7583.7|7585.5|7582.7|12
1641208960000|2022-01-03 11:22:40|7586.2|7583.4|7585.5|7582.7|7586.5|7583.7|7584.5|7581.7|27
1641208970000|2022-01-03 11:22:50|7584.5|7581.7|7585.2|7582.4|7585.5|7582.7|7584.5|7581.7|18
1641208980000|2022-01-03 11:23:00|7585|7582.2|7586.2|7583.4|7587|7584.2|7583.5|7580.7|78
1641208990000|2022-01-03 11:23:10|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.2|7583.4|6
1641209000000|2022-01-03 11:23:20|7586.8|7584|7587.2|7584.4|7589.5|7586.7|7586.5|7583.7|63
1641209010000|2022-01-03 11:23:30|7587|7584.2|7587|7584.2|7587|7584.2|7586.5|7583.7|7
1641209020000|2022-01-03 11:23:40|7586.8|7584|7587.5|7584.7|7587.5|7584.7|7585.5|7582.7|27
1641209030000|2022-01-03 11:23:50|7588.2|7585.4|7588.5|7585.7|7588.5|7585.7|7588.2|7585.4|8
1641209040000|2022-01-03 11:24:00|||||||||3
1641209050000|2022-01-03 11:24:10|7588|7585.2|7587.5|7584.7|7588|7585.2|7587.2|7584.4|8
1641209060000|2022-01-03 11:24:20|7588.2|7585.4|7588.5|7585.7|7588.5|7585.7|7587.5|7584.7|12
1641209070000|2022-01-03 11:24:30|7588.7|7585.9|7588.5|7585.7|7589.5|7586.7|7588.5|7585.7|8
1641209080000|2022-01-03 11:24:40|7588|7585.2|7587.5|7584.7|7588.2|7585.4|7587.5|7584.7|14
1641209090000|2022-01-03 11:24:50|7587.7|7584.9|7587.5|7584.7|7589|7586.2|7587.5|7584.7|24
1641209100000|2022-01-03 11:25:00|7587.3|7584.5|7586.5|7583.7|7587.5|7584.7|7586.2|7583.4|17
1641209110000|2022-01-03 11:25:10|7585.5|7582.7|7585.5|7582.7|7586|7583.2|7585.5|7582.7|2
1641209120000|2022-01-03 11:25:20|7585.2|7582.4|7586|7583.2|7586.5|7583.7|7585.2|7582.4|5
1641209130000|2022-01-03 11:25:30|7586.2|7583.4|7584.2|7581.4|7586.2|7583.4|7583.2|7580.4|49
1641209140000|2022-01-03 11:25:40|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.2|7580.4|4
1641209150000|2022-01-03 11:25:50|7583.2|7580.4|7583|7580.2|7583.5|7580.7|7581.8|7579|31
1641209160000|2022-01-03 11:26:00|7583.2|7580.4|7583.5|7580.7|7584.2|7581.4|7582.8|7580|11
1641209170000|2022-01-03 11:26:10|7583.7|7580.9|7583.5|7580.7|7584|7581.2|7583.5|7580.7|2
1641209180000|2022-01-03 11:26:20|7582.5|7579.7|7582.5|7579.7|7583.2|7580.4|7582.5|7579.7|12
1641209190000|2022-01-03 11:26:30|7582.8|7580|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|10
1641209200000|2022-01-03 11:26:40|7581.5|7578.7|7581.5|7578.7|7582.2|7579.4|7581.2|7578.4|12
1641209210000|2022-01-03 11:26:50|7581.2|7578.4|7580.2|7577.4|7582.5|7579.7|7580.2|7577.4|27
1641209220000|2022-01-03 11:27:00|7580.5|7577.7|7580.2|7577.4|7581|7578.2|7580.2|7577.4|8
1641209230000|2022-01-03 11:27:10|7580.5|7577.7|7580.2|7577.4|7580.5|7577.7|7580.2|7577.4|4
1641209240000|2022-01-03 11:27:20|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.2|7577.4|5
1641209250000|2022-01-03 11:27:30|7581|7578.2|7580.2|7577.4|7581|7578.2|7580.2|7577.4|2
1641209260000|2022-01-03 11:27:40|7579.5|7576.7|7578.2|7575.4|7579.5|7576.7|7578.2|7575.4|25
1641209270000|2022-01-03 11:27:50|7578.5|7575.7|7578.2|7575.4|7578.5|7575.7|7576.5|7573.7|63
1641209280000|2022-01-03 11:28:00|7578.7|7575.9|7577.2|7574.4|7579|7576.2|7577.2|7574.4|7
1641209290000|2022-01-03 11:28:10|7577.5|7574.7|7581.5|7578.7|7581.5|7578.7|7577.5|7574.7|25
1641209300000|2022-01-03 11:28:20|7581.7|7578.9|7583|7580.2|7583.2|7580.4|7581.7|7578.9|24
1641209310000|2022-01-03 11:28:30|7582.8|7580|7581.5|7578.7|7582.8|7580|7581.5|7578.7|20
1641209320000|2022-01-03 11:28:40|||||||||2
1641209330000|2022-01-03 11:28:50|7582|7579.2|7582.2|7579.4|7583.5|7580.7|7582|7579.2|37
1641209340000|2022-01-03 11:29:00|7582|7579.2|7582.2|7579.4|7582.2|7579.4|7581.7|7578.9|7
1641209350000|2022-01-03 11:29:10|7582.5|7579.7|7583.5|7580.7|7583.5|7580.7|7582.2|7579.4|28
1641209360000|2022-01-03 11:29:20|7583.7|7580.9|7583.2|7580.4|7584.5|7581.7|7583.2|7580.4|14
1641209370000|2022-01-03 11:29:30|7583.5|7580.7|7583.2|7580.4|7584.2|7581.4|7583.2|7580.4|4
1641209380000|2022-01-03 11:29:40|7583.5|7580.7|7583.2|7580.4|7584.2|7581.4|7583|7580.2|28
1641209390000|2022-01-03 11:29:50|7582.5|7579.7|7582.2|7579.4|7582.5|7579.7|7580.7|7577.9|49
1641209400000|2022-01-03 11:30:00|7582.5|7579.7|7584.2|7581.4|7584.2|7581.4|7582.5|7579.7|10
1641209410000|2022-01-03 11:30:10|7584|7581.2|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|9
1641209420000|2022-01-03 11:30:20|7584.2|7581.4|7585.5|7582.7|7586.2|7583.4|7583.5|7580.7|50
1641209430000|2022-01-03 11:30:30|7585.2|7582.4|7583.5|7580.7|7585.5|7582.7|7583.5|7580.7|7
1641209440000|2022-01-03 11:30:40|7584.2|7581.4|7582.5|7579.7|7584.2|7581.4|7582.5|7579.7|19
1641209450000|2022-01-03 11:30:50|7582.2|7579.4|7583.2|7580.4|7583.5|7580.7|7582|7579.2|11
1641209460000|2022-01-03 11:31:00|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583|7580.2|2
1641209470000|2022-01-03 11:31:10|7583.2|7580.4|7583.5|7580.7|7583.5|7580.7|7583.2|7580.4|3
1641209480000|2022-01-03 11:31:20|7583.2|7580.4|7583.2|7580.4|7584|7581.2|7583.2|7580.4|12
1641209490000|2022-01-03 11:31:30|7583|7580.2|7582.5|7579.7|7583|7580.2|7581.5|7578.7|6
1641209500000|2022-01-03 11:31:40|7582.2|7579.4|7581.5|7578.7|7582.2|7579.4|7581.5|7578.7|8
1641209510000|2022-01-03 11:31:50|7581.2|7578.4|7581.2|7578.4|7581.5|7578.7|7581.2|7578.4|1
1641209520000|2022-01-03 11:32:00|7580.5|7577.7|7580.5|7577.7|7580.7|7577.9|7580.2|7577.4|13
1641209530000|2022-01-03 11:32:10|7580.2|7577.4|7580.2|7577.4|7580.5|7577.7|7580.2|7577.4|4
1641209540000|2022-01-03 11:32:20|7580|7577.2|7581|7578.2|7581.2|7578.4|7579.2|7576.4|14
1641209550000|2022-01-03 11:32:30|7580.5|7577.7|7580|7577.2|7581.2|7578.4|7580|7577.2|1
1641209560000|2022-01-03 11:32:40|7579.7|7576.9|7580|7577.2|7580.5|7577.7|7579.5|7576.7|13
1641209570000|2022-01-03 11:32:50|7579.7|7576.9|7579|7576.2|7579.7|7576.9|7578.2|7575.4|7
1641209580000|2022-01-03 11:33:00|7578.5|7575.7|7576.5|7573.7|7578.5|7575.7|7576.5|7573.7|19
1641209590000|2022-01-03 11:33:10|7576.2|7573.4|7575.5|7572.7|7576.5|7573.7|7574.2|7571.4|28
1641209600000|2022-01-03 11:33:20|7576.5|7573.7|7576.2|7573.4|7576.5|7573.7|7574.8|7572|46
1641209610000|2022-01-03 11:33:30|7577.2|7574.4|7577.5|7574.7|7577.5|7574.7|7577|7574.2|8
1641209620000|2022-01-03 11:33:40|7578.2|7575.4|7578.5|7575.7|7579.2|7576.4|7578.2|7575.4|17
1641209630000|2022-01-03 11:33:50|7578.2|7575.4|7578.2|7575.4|7578.5|7575.7|7578.2|7575.4|0
1641209640000|2022-01-03 11:34:00|7577.5|7574.7|7577.5|7574.7|7578.2|7575.4|7577.5|7574.7|8
1641209650000|2022-01-03 11:34:10|7577.7|7574.9|7578.5|7575.7|7578.5|7575.7|7577.5|7574.7|2
1641209660000|2022-01-03 11:34:20|7578.7|7575.9|7580.5|7577.7|7581.5|7578.7|7578.5|7575.7|23
1641209670000|2022-01-03 11:34:30|7581|7578.2|7581|7578.2|7581.2|7578.4|7580.5|7577.7|14
1641209680000|2022-01-03 11:34:40|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|0
1641209690000|2022-01-03 11:34:50|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7580.5|7577.7|4
1641209700000|2022-01-03 11:35:00|7581.2|7578.4|7580.5|7577.7|7581.5|7578.7|7580.5|7577.7|4
1641209710000|2022-01-03 11:35:10|7577.9|7575.1|7572.5|7569.7|7577.9|7575.1|7572.5|7569.7|238
1641209720000|2022-01-03 11:35:20|7572.7|7569.9|7571.5|7568.7|7573.5|7570.7|7570.5|7567.7|70
1641209730000|2022-01-03 11:35:30|7572|7569.2|7572.2|7569.4|7573.5|7570.7|7572|7569.2|27
1641209740000|2022-01-03 11:35:40|7572|7569.2|7573.2|7570.4|7573.2|7570.4|7571.5|7568.7|39
1641209750000|2022-01-03 11:35:50|7573|7570.2|7573.5|7570.7|7573.5|7570.7|7573|7570.2|6
1641209760000|2022-01-03 11:36:00|7573.2|7570.4|7576.2|7573.4|7576.5|7573.7|7573|7570.2|79
1641209770000|2022-01-03 11:36:10|7576|7573.2|7575.2|7572.4|7576|7573.2|7573.2|7570.4|28
1641209780000|2022-01-03 11:36:20|7575.5|7572.7|7572.2|7569.4|7575.5|7572.7|7572.2|7569.4|19
1641209790000|2022-01-03 11:36:30|7574.2|7571.4|7574.5|7571.7|7575.2|7572.4|7573.5|7570.7|32
1641209800000|2022-01-03 11:36:40|7574.2|7571.4|7573.5|7570.7|7574.2|7571.4|7572.5|7569.7|17
1641209810000|2022-01-03 11:36:50|7573.7|7570.9|7572.2|7569.4|7573.7|7570.9|7572.2|7569.4|12
1641209820000|2022-01-03 11:37:00|7571.5|7568.7|7571|7568.2|7572.2|7569.4|7571|7568.2|32
1641209830000|2022-01-03 11:37:10|7570.7|7567.9|7571.2|7568.4|7571.2|7568.4|7570.5|7567.7|17
1641209840000|2022-01-03 11:37:20|7571.5|7568.7|7571.5|7568.7|7571.7|7568.9|7571.2|7568.4|4
1641209850000|2022-01-03 11:37:30|7571.2|7568.4|7570.2|7567.4|7571.2|7568.4|7568.5|7565.7|113
1641209860000|2022-01-03 11:37:40|7570.5|7567.7|7574.2|7571.4|7574.5|7571.7|7570.5|7567.7|52
1641209870000|2022-01-03 11:37:50|7573.2|7570.4|7575.2|7572.4|7576.2|7573.4|7573.2|7570.4|22
1641209880000|2022-01-03 11:38:00|7575.5|7572.7|7576.2|7573.4|7576.2|7573.4|7575.5|7572.7|8
1641209890000|2022-01-03 11:38:10|7576.7|7573.9|7578.2|7575.4|7578.2|7575.4|7576.7|7573.9|17
1641209900000|2022-01-03 11:38:20|7578|7575.2|7579.2|7576.4|7580.2|7577.4|7577.7|7574.9|28
1641209910000|2022-01-03 11:38:30|7579.9|7577.1|7580.2|7577.4|7581.2|7578.4|7579.2|7576.4|21
1641209920000|2022-01-03 11:38:40|7580.9|7578.1|7581.2|7578.4|7581.2|7578.4|7580.2|7577.4|14
1641209930000|2022-01-03 11:38:50|7581.5|7578.7|7582.2|7579.4|7582.2|7579.4|7581.2|7578.4|15
1641209940000|2022-01-03 11:39:00|7583.2|7580.4|7582.5|7579.7|7583.9|7581.1|7582.5|7579.7|41
1641209950000|2022-01-03 11:39:10|7582.2|7579.4|7582.5|7579.7|7583.2|7580.4|7582.2|7579.4|10
1641209960000|2022-01-03 11:39:20|7582.2|7579.4|7582.2|7579.4|7582.5|7579.7|7582.2|7579.4|3
1641209970000|2022-01-03 11:39:30|7582.5|7579.7|7584.2|7581.4|7585.2|7582.4|7582.2|7579.4|34
1641209980000|2022-01-03 11:39:40|7583.7|7580.9|7583.2|7580.4|7584|7581.2|7583.2|7580.4|7
1641209990000|2022-01-03 11:39:50|7583.5|7580.7|7584.2|7581.4|7584.2|7581.4|7583.5|7580.7|9
1641210000000|2022-01-03 11:40:00|7585|7582.2|7583.2|7580.4|7585.2|7582.4|7583.2|7580.4|15
1641210010000|2022-01-03 11:40:10|7583|7580.2|7582.2|7579.4|7583.2|7580.4|7582.2|7579.4|7
1641210020000|2022-01-03 11:40:20|7582|7579.2|7581.2|7578.4|7582.2|7579.4|7581.2|7578.4|5
1641210030000|2022-01-03 11:40:30|7581.5|7578.7|7581.2|7578.4|7582.2|7579.4|7581.2|7578.4|9
1641210040000|2022-01-03 11:40:40|7581|7578.2|7581.2|7578.4|7581.2|7578.4|7580.2|7577.4|5
1641210050000|2022-01-03 11:40:50|7581|7578.2|7581.2|7578.4|7581.2|7578.4|7581|7578.2|7
1641210060000|2022-01-03 11:41:00|7581|7578.2|7580.2|7577.4|7581.2|7578.4|7580.2|7577.4|3
1641210070000|2022-01-03 11:41:10|7581|7578.2|7581.2|7578.4|7581.2|7578.4|7581|7578.2|6
1641210080000|2022-01-03 11:41:20|7581|7578.2|7580.2|7577.4|7581.2|7578.4|7580.2|7577.4|8
1641210090000|2022-01-03 11:41:30|7580|7577.2|7580.2|7577.4|7580.2|7577.4|7580|7577.2|0
1641210100000|2022-01-03 11:41:40|7580|7577.2|7579.2|7576.4|7580.2|7577.4|7579.2|7576.4|3
1641210110000|2022-01-03 11:41:50|7578.7|7575.9|7579.2|7576.4|7579.2|7576.4|7578.2|7575.4|11
1641210120000|2022-01-03 11:42:00|7578.7|7575.9|7579.2|7576.4|7579.2|7576.4|7578.2|7575.4|9
1641210130000|2022-01-03 11:42:10|7579|7576.2|7579.2|7576.4|7579.2|7576.4|7579|7576.2|3
1641210140000|2022-01-03 11:42:20|||||||||2
1641210160000|2022-01-03 11:42:40|7579.7|7576.9|7579.2|7576.4|7580|7577.2|7579.2|7576.4|24
1641210180000|2022-01-03 11:43:00|7579.4|7576.6|7582.2|7579.4|7582.2|7579.4|7579.4|7576.6|13
1641210190000|2022-01-03 11:43:10|7581.7|7578.9|7581.2|7578.4|7581.7|7578.9|7581.2|7578.4|12
1641210200000|2022-01-03 11:43:20|||||||||1
1641210210000|2022-01-03 11:43:30|7582.2|7579.4|7582.2|7579.4|7583.2|7580.4|7582.2|7579.4|26
1641210220000|2022-01-03 11:43:40|7582.5|7579.7|7582.5|7579.7|7583.2|7580.4|7582.5|7579.7|5
1641210230000|2022-01-03 11:43:50|7582.2|7579.4|7583.2|7580.4|7583.2|7580.4|7582.2|7579.4|1
1641210240000|2022-01-03 11:44:00|7582.7|7579.9|7582.2|7579.4|7582.7|7579.9|7581.2|7578.4|15
1641210250000|2022-01-03 11:44:10|7581.7|7578.9|7581.2|7578.4|7581.7|7578.9|7581.2|7578.4|8
1641210260000|2022-01-03 11:44:20|||||||||2
1641210270000|2022-01-03 11:44:30|7580.7|7577.9|7581.2|7578.4|7581.2|7578.4|7580.2|7577.4|9
1641210280000|2022-01-03 11:44:40|7580.2|7577.4|7581.2|7578.4|7581.2|7578.4|7580.2|7577.4|2
1641210290000|2022-01-03 11:44:50|7581.9|7579.1|7583.2|7580.4|7584.2|7581.4|7581.9|7579.1|27
1641210300000|2022-01-03 11:45:00|7583.5|7580.7|7583.2|7580.4|7583.5|7580.7|7583.2|7580.4|4
1641210310000|2022-01-03 11:45:10|7583|7580.2|7583.2|7580.4|7583.2|7580.4|7582.7|7579.9|2
1641210320000|2022-01-03 11:45:20|7583|7580.2|7583.2|7580.4|7583.2|7580.4|7582.2|7579.4|3
1641210330000|2022-01-03 11:45:30|7583.4|7580.6|7584.2|7581.4|7584.2|7581.4|7583.4|7580.6|1
1641210340000|2022-01-03 11:45:40|7584|7581.2|7583.7|7580.9|7584|7581.2|7583.2|7580.4|1
1641210350000|2022-01-03 11:45:50|7584|7581.2|7585.2|7582.4|7585.2|7582.4|7583.2|7580.4|21
1641210360000|2022-01-03 11:46:00|7584.7|7581.9|7583|7580.2|7584.7|7581.9|7582.2|7579.4|11
1641210370000|2022-01-03 11:46:10|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|7582.5|7579.7|7
1641210380000|2022-01-03 11:46:20|7583|7580.2|7582|7579.2|7583|7580.2|7582|7579.2|10
1641210390000|2022-01-03 11:46:30|7581.7|7578.9|7582|7579.2|7582.2|7579.4|7581.2|7578.4|7
1641210400000|2022-01-03 11:46:40|7581.7|7578.9|7581.2|7578.4|7581.7|7578.9|7581.2|7578.4|0
1641210410000|2022-01-03 11:46:50|7582.2|7579.4|7582.5|7579.7|7583.2|7580.4|7582.2|7579.4|18
1641210420000|2022-01-03 11:47:00|7582.2|7579.4|7581.7|7578.9|7582.2|7579.4|7581.2|7578.4|4
1641210430000|2022-01-03 11:47:10|7581.5|7578.7|7581.2|7578.4|7581.5|7578.7|7581.2|7578.4|1
1641210440000|2022-01-03 11:47:20|7582|7579.2|7581.2|7578.4|7582|7579.2|7581.2|7578.4|6
1641210450000|2022-01-03 11:47:30|||||||||4
1641210460000|2022-01-03 11:47:40|7581.7|7578.9|7581.7|7578.9|7582.2|7579.4|7581.5|7578.7|7
1641210470000|2022-01-03 11:47:50|7582.2|7579.4|7582|7579.2|7583.2|7580.4|7582|7579.2|20
1641210480000|2022-01-03 11:48:00|7581.7|7578.9|7581.2|7578.4|7581.7|7578.9|7580.5|7577.7|7
1641210490000|2022-01-03 11:48:10|7580.5|7577.7|7580.5|7577.7|7581|7578.2|7580.5|7577.7|2
1641210500000|2022-01-03 11:48:20|7580.7|7577.9|7581.2|7578.4|7581.2|7578.4|7580.7|7577.9|6
1641210510000|2022-01-03 11:48:30|7581|7578.2|7579.5|7576.7|7581.2|7578.4|7579.5|7576.7|8
1641210520000|2022-01-03 11:48:40|7580|7577.2|7580.2|7577.4|7580.2|7577.4|7579.5|7576.7|12
1641210530000|2022-01-03 11:48:50|7580|7577.2|7581|7578.2|7581.2|7578.4|7579.5|7576.7|7
1641210540000|2022-01-03 11:49:00|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|7581|7578.2|3
1641210550000|2022-01-03 11:49:10|7581|7578.2|7581.2|7578.4|7581.2|7578.4|7581|7578.2|1
1641210560000|2022-01-03 11:49:20|7581|7578.2|7581|7578.2|7581.2|7578.4|7581|7578.2|1
1641210570000|2022-01-03 11:49:30|7581.2|7578.4|7583.2|7580.4|7583.5|7580.7|7581.2|7578.4|20
1641210580000|2022-01-03 11:49:40|7583.5|7580.7|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|3
1641210590000|2022-01-03 11:49:50|7583.2|7580.4|7584.2|7581.4|7584.5|7581.7|7582.5|7579.7|33
1641210600000|2022-01-03 11:50:00|7584.5|7581.7|7584.2|7581.4|7584.5|7581.7|7584|7581.2|8
1641210610000|2022-01-03 11:50:10|7584.5|7581.7|7582.2|7579.4|7584.5|7581.7|7582.2|7579.4|5
1641210620000|2022-01-03 11:50:20|||||||||1
1641210630000|2022-01-03 11:50:30|7582.9|7580.1|7584.2|7581.4|7584.2|7581.4|7582.9|7580.1|7
1641210640000|2022-01-03 11:50:40|7584.5|7581.7|7584|7581.2|7584.7|7581.9|7583.2|7580.4|16
1641210650000|2022-01-03 11:50:50|7584.2|7581.4|7585.2|7582.4|7585.5|7582.7|7584.2|7581.4|9
1641210660000|2022-01-03 11:51:00|7585|7582.2|7582.2|7579.4|7585.2|7582.4|7582|7579.2|18
1641210670000|2022-01-03 11:51:10|7583.2|7580.4|7582.2|7579.4|7583.2|7580.4|7582.2|7579.4|21
1641210680000|2022-01-03 11:51:20|7582|7579.2|7581.2|7578.4|7582.2|7579.4|7581.2|7578.4|6
1641210690000|2022-01-03 11:51:30|7581.7|7578.9|7581.2|7578.4|7581.7|7578.9|7581.2|7578.4|7
1641210700000|2022-01-03 11:51:40|7580.5|7577.7|7581.2|7578.4|7581.2|7578.4|7580.2|7577.4|11
1641210710000|2022-01-03 11:51:50|7581|7578.2|7581|7578.2|7581|7578.2|7580.2|7577.4|3
1641210720000|2022-01-03 11:52:00|7580.2|7577.4|7580.2|7577.4|7580.2|7577.4|7580.2|7577.4|0
1641210730000|2022-01-03 11:52:10|7580.7|7577.9|7580.2|7577.4|7581.2|7578.4|7580.2|7577.4|5
1641210740000|2022-01-03 11:52:20|7579.2|7576.4|7578.2|7575.4|7579.2|7576.4|7578.2|7575.4|23
1641210750000|2022-01-03 11:52:30|7578.7|7575.9|7580.2|7577.4|7580.5|7577.7|7578.7|7575.9|14
1641210760000|2022-01-03 11:52:40|7580|7577.2|7580.2|7577.4|7580.2|7577.4|7580|7577.2|5
1641210770000|2022-01-03 11:52:50|7580.5|7577.7|7580.5|7577.7|7581|7578.2|7580.2|7577.4|6
1641210780000|2022-01-03 11:53:00|7580.2|7577.4|7581.2|7578.4|7581.2|7578.4|7580.2|7577.4|10
1641210790000|2022-01-03 11:53:10|7581|7578.2|7571.2|7568.4|7581.2|7578.4|7570.2|7567.4|176
1641210800000|2022-01-03 11:53:20|7571|7568.2|7567.2|7564.4|7571|7568.2|7567|7564.2|110
1641210810000|2022-01-03 11:53:30|7567|7564.2|7568.2|7565.4|7568.2|7565.4|7567|7564.2|30
1641210820000|2022-01-03 11:53:40|7568.5|7565.7|7568.2|7565.4|7569.2|7566.4|7567.7|7564.9|20
1641210830000|2022-01-03 11:53:50|7567.5|7564.7|7568.2|7565.4|7568.2|7565.4|7567.2|7564.4|16
1641210840000|2022-01-03 11:54:00|7568|7565.2|7568.2|7565.4|7568.2|7565.4|7568|7565.2|6
1641210850000|2022-01-03 11:54:10|7568|7565.2|7568.2|7565.4|7568.2|7565.4|7567.5|7564.7|14
1641210860000|2022-01-03 11:54:20|7568.5|7565.7|7568.2|7565.4|7568.5|7565.7|7568.2|7565.4|20
1641210870000|2022-01-03 11:54:30|7568|7565.2|7559.2|7556.4|7568|7565.2|7558.5|7555.7|352
1641210880000|2022-01-03 11:54:40|7559|7556.2|7560.2|7557.4|7560.2|7557.4|7559|7556.2|62
1641210890000|2022-01-03 11:54:50|7559.7|7556.9|7560.2|7557.4|7560.2|7557.4|7559.2|7556.4|35
1641210900000|2022-01-03 11:55:00|7560.5|7557.7|7561|7558.2|7561|7558.2|7560.2|7557.4|12
1641210910000|2022-01-03 11:55:10|7560.7|7557.9|7560.5|7557.7|7561.2|7558.4|7560.2|7557.4|14
1641210920000|2022-01-03 11:55:20|7560.9|7558.1|7562|7559.2|7562.2|7559.4|7560.2|7557.4|29
1641210930000|2022-01-03 11:55:30|7562.2|7559.4|7567.2|7564.4|7567.2|7564.4|7562|7559.2|72
1641210940000|2022-01-03 11:55:40|7567.5|7564.7|7568.2|7565.4|7569.2|7566.4|7567.2|7564.4|34
1641210950000|2022-01-03 11:55:50|7568.5|7565.7|7568.2|7565.4|7568.5|7565.7|7568.2|7565.4|10
1641210960000|2022-01-03 11:56:00|7569.2|7566.4|7571.2|7568.4|7571.5|7568.7|7569.2|7566.4|20
1641210970000|2022-01-03 11:56:10|7570.5|7567.7|7570.2|7567.4|7570.5|7567.7|7570.2|7567.4|7
1641210980000|2022-01-03 11:56:20|7570.5|7567.7|7571.2|7568.4|7571.5|7568.7|7570.2|7567.4|17
1641210990000|2022-01-03 11:56:30|7571.5|7568.7|7572.2|7569.4|7573.2|7570.4|7571.2|7568.4|51
1641211000000|2022-01-03 11:56:40|7572.5|7569.7|7574.2|7571.4|7575.5|7572.7|7572.5|7569.7|61
1641211010000|2022-01-03 11:56:50|7574|7571.2|7573.2|7570.4|7574|7571.2|7573.2|7570.4|18
1641211020000|2022-01-03 11:57:00|7572.7|7569.9|7574.5|7571.7|7574.5|7571.7|7572.5|7569.7|16
1641211030000|2022-01-03 11:57:10|7574.2|7571.4|7568.2|7565.4|7576.9|7574.1|7567.2|7564.4|110
1641211040000|2022-01-03 11:57:20|7568.5|7565.7|7569.2|7566.4|7569.2|7566.4|7568.5|7565.7|19
1641211050000|2022-01-03 11:57:30|7569|7566.2|7569.2|7566.4|7569.2|7566.4|7568.5|7565.7|13
1641211060000|2022-01-03 11:57:40|||||||||2
1641211070000|2022-01-03 11:57:50|7569.5|7566.7|7569.2|7566.4|7569.5|7566.7|7568.9|7566.1|2
1641211080000|2022-01-03 11:58:00|7568.9|7566.1|7568.2|7565.4|7569.2|7566.4|7567.2|7564.4|24
1641211090000|2022-01-03 11:58:10|7569.2|7566.4|7570.2|7567.4|7571|7568.2|7569.2|7566.4|39
1641211100000|2022-01-03 11:58:20|7571.2|7568.4|7570.5|7567.7|7571.2|7568.4|7569.2|7566.4|20
1641211110000|2022-01-03 11:58:30|7569.5|7566.7|7570.2|7567.4|7570.2|7567.4|7569.5|7566.7|8
1641211120000|2022-01-03 11:58:40|||||||||1
1641211130000|2022-01-03 11:58:50|7570|7567.2|7568.2|7565.4|7570|7567.2|7567.9|7565.1|11
1641211140000|2022-01-03 11:59:00|7567.7|7564.9|7566.2|7563.4|7568|7565.2|7566|7563.2|28
1641211150000|2022-01-03 11:59:10|7567|7564.2|7567.5|7564.7|7567.5|7564.7|7566.2|7563.4|7
1641211160000|2022-01-03 11:59:20|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|7566.2|7563.4|8
1641211170000|2022-01-03 11:59:30|||||||||1
1641211180000|2022-01-03 11:59:40|7567|7564.2|7566.2|7563.4|7567|7564.2|7566.2|7563.4|20
1641211190000|2022-01-03 11:59:50|7566|7563.2|7566.5|7563.7|7566.5|7563.7|7565.7|7562.9|21
1641211200000|2022-01-03 12:00:00|7565.7|7562.9|7566|7563.2|7566.2|7563.4|7565.2|7562.4|14
1641211210000|2022-01-03 12:00:10|7566.2|7563.4|7567.2|7564.4|7567.2|7564.4|7566.2|7563.4|5
1641211220000|2022-01-03 12:00:20|7566.5|7563.7|7566.2|7563.4|7566.5|7563.7|7566.2|7563.4|4
1641211230000|2022-01-03 12:00:30|7566|7563.2|7570.2|7567.4|7570.2|7567.4|7564.2|7561.4|61
1641211240000|2022-01-03 12:00:40|7570.5|7567.7|7571.2|7568.4|7571.5|7568.7|7569.2|7566.4|25
1641211250000|2022-01-03 12:00:50|7570.5|7567.7|7571.2|7568.4|7571.2|7568.4|7570.2|7567.4|19
1641211260000|2022-01-03 12:01:00|7571|7568.2|7571.2|7568.4|7571.2|7568.4|7570.2|7567.4|9
1641211270000|2022-01-03 12:01:10|7571.7|7568.9|7570.2|7567.4|7571.7|7568.9|7569.5|7566.7|17
1641211280000|2022-01-03 12:01:20|7570|7567.2|7569|7566.2|7570.2|7567.4|7569|7566.2|8
1641211290000|2022-01-03 12:01:30|7568.5|7565.7|7569.2|7566.4|7569.2|7566.4|7568.2|7565.4|3
1641211300000|2022-01-03 12:01:40|7569.7|7566.9|7569|7566.2|7570.2|7567.4|7568.5|7565.7|8
1641211310000|2022-01-03 12:01:50|7569.2|7566.4|7570.2|7567.4|7570.2|7567.4|7569.2|7566.4|6
1641211320000|2022-01-03 12:02:00|7569.5|7566.7|7569.2|7566.4|7569.5|7566.7|7569|7566.2|2
1641211330000|2022-01-03 12:02:10|7569.5|7566.7|7569.2|7566.4|7569.5|7566.7|7569.2|7566.4|1
1641211340000|2022-01-03 12:02:20|7569|7566.2|7567.2|7564.4|7569|7566.2|7567|7564.2|6
1641211350000|2022-01-03 12:02:30|7567|7564.2|7568|7565.2|7568.2|7565.4|7566.9|7564.1|15
1641211360000|2022-01-03 12:02:40|7568.2|7565.4|7568.7|7565.9|7569.2|7566.4|7567.5|7564.7|11
1641211370000|2022-01-03 12:02:50|7569.2|7566.4|7567.2|7564.4|7569.2|7566.4|7567|7564.2|20
1641211380000|2022-01-03 12:03:00|7567|7564.2|7567.2|7564.4|7567.2|7564.4|7566.2|7563.4|4
1641211390000|2022-01-03 12:03:10|7567|7564.2|7567.7|7564.9|7568|7565.2|7566.2|7563.4|5
1641211400000|2022-01-03 12:03:20|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7567|7564.2|1
1641211410000|2022-01-03 12:03:30|7566.7|7563.9|7565.2|7562.4|7567|7564.2|7565.2|7562.4|8
1641211420000|2022-01-03 12:03:40|7566|7563.2|7564.2|7561.4|7566|7563.2|7564.2|7561.4|18
1641211430000|2022-01-03 12:03:50|7564.4|7561.6|7566|7563.2|7566.2|7563.4|7564.4|7561.6|12
1641211440000|2022-01-03 12:04:00|7565.7|7562.9|7565.2|7562.4|7566.5|7563.7|7565.2|7562.4|19
1641211450000|2022-01-03 12:04:10|7565|7562.2|7564.5|7561.7|7565.2|7562.4|7564.5|7561.7|5
1641211460000|2022-01-03 12:04:20|7564.2|7561.4|7562.2|7559.4|7564.2|7561.4|7562.2|7559.4|23
1641211470000|2022-01-03 12:04:30|7563.2|7560.4|7561.2|7558.4|7563.2|7560.4|7560.9|7558.1|18
1641211480000|2022-01-03 12:04:40|7561.5|7558.7|7560.2|7557.4|7561.5|7558.7|7560.2|7557.4|17
1641211490000|2022-01-03 12:04:50|7560.4|7557.6|7560.2|7557.4|7561.2|7558.4|7560.2|7557.4|15
1641211500000|2022-01-03 12:05:00|7559.5|7556.7|7562|7559.2|7562.2|7559.4|7559.5|7556.7|16
1641211510000|2022-01-03 12:05:10|7562.2|7559.4|7564.2|7561.4|7564.2|7561.4|7562|7559.2|16
1641211520000|2022-01-03 12:05:20|7564|7561.2|7564.2|7561.4|7564.2|7561.4|7563.5|7560.7|5
1641211530000|2022-01-03 12:05:30|7564.5|7561.7|7564.2|7561.4|7564.5|7561.7|7564|7561.2|9
1641211540000|2022-01-03 12:05:40|7564.4|7561.6|7565.2|7562.4|7565.2|7562.4|7564.4|7561.6|4
1641211550000|2022-01-03 12:05:50|7565.7|7562.9|7565.2|7562.4|7565.9|7563.1|7565.2|7562.4|9
1641211560000|2022-01-03 12:06:00|7565.4|7562.6|7566.2|7563.4|7566.2|7563.4|7565.2|7562.4|10
1641211570000|2022-01-03 12:06:10|7566.5|7563.7|7557.2|7554.4|7567|7564.2|7556.2|7553.4|253
1641211580000|2022-01-03 12:06:20|7557|7554.2|7553.7|7550.9|7557|7554.2|7552.2|7549.4|130
1641211590000|2022-01-03 12:06:30|7554.2|7551.4|7554.2|7551.4|7554.7|7551.9|7554|7551.2|28
1641211600000|2022-01-03 12:06:40|7554.7|7551.9|7553.2|7550.4|7554.7|7551.9|7553|7550.2|38
1641211610000|2022-01-03 12:06:50|7553.5|7550.7|7552.5|7549.7|7553.7|7550.9|7552.5|7549.7|18
1641211620000|2022-01-03 12:07:00|7553.2|7550.4|7554|7551.2|7554.2|7551.4|7552.5|7549.7|31
1641211630000|2022-01-03 12:07:10|7554.2|7551.4|7555.2|7552.4|7555.2|7552.4|7554|7551.2|26
1641211640000|2022-01-03 12:07:20|7554.7|7551.9|7555|7552.2|7555.2|7552.4|7554|7551.2|13
1641211650000|2022-01-03 12:07:30|7554.7|7551.9|7556.2|7553.4|7556.2|7553.4|7554.7|7551.9|10
1641211660000|2022-01-03 12:07:40|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556.2|7553.4|3
1641211670000|2022-01-03 12:07:50|7556.2|7553.4|7558.2|7555.4|7558.5|7555.7|7556.2|7553.4|11
1641211680000|2022-01-03 12:08:00|7558.5|7555.7|7556.5|7553.7|7559.2|7556.4|7556.5|7553.7|28
1641211690000|2022-01-03 12:08:10|7555.5|7552.7|7556.2|7553.4|7557|7554.2|7555.5|7552.7|8
1641211700000|2022-01-03 12:08:20|7557.2|7554.4|7556.2|7553.4|7557.2|7554.4|7556.2|7553.4|9
1641211710000|2022-01-03 12:08:30|7557.2|7554.4|7557.5|7554.7|7557.5|7554.7|7556.5|7553.7|3
1641211720000|2022-01-03 12:08:40|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|2
1641211730000|2022-01-03 12:08:50|7556.7|7553.9|7556.2|7553.4|7556.7|7553.9|7555.5|7552.7|19
1641211740000|2022-01-03 12:09:00|7556|7553.2|7555|7552.2|7556|7553.2|7554.5|7551.7|12
1641211750000|2022-01-03 12:09:10|7555.2|7552.4|7553.2|7550.4|7555.7|7552.9|7553.2|7550.4|22
1641211760000|2022-01-03 12:09:20|7553|7550.2|7553.5|7550.7|7554.2|7551.4|7552.5|7549.7|24
1641211770000|2022-01-03 12:09:30|7553.2|7550.4|7556.5|7553.7|7557|7554.2|7553.2|7550.4|26
1641211780000|2022-01-03 12:09:40|7556.7|7553.9|7557|7554.2|7557.2|7554.4|7556.2|7553.4|10
1641211790000|2022-01-03 12:09:50|7557.2|7554.4|7559.2|7556.4|7559.2|7556.4|7557.2|7554.4|32
1641211800000|2022-01-03 12:10:00|7560.2|7557.4|7565.5|7562.7|7566.2|7563.4|7560.2|7557.4|99
1641211810000|2022-01-03 12:10:10|7565.2|7562.4|7566.2|7563.4|7566.2|7563.4|7565.2|7562.4|9
1641211820000|2022-01-03 12:10:20|7566.5|7563.7|7566.2|7563.4|7566.5|7563.7|7565.2|7562.4|18
1641211830000|2022-01-03 12:10:30|7566|7563.2|7568.2|7565.4|7568.2|7565.4|7565.5|7562.7|16
1641211840000|2022-01-03 12:10:40|7568|7565.2|7569.2|7566.4|7569.7|7566.9|7568|7565.2|31
1641211850000|2022-01-03 12:10:50|7569|7566.2|7570.2|7567.4|7571.5|7568.7|7568.5|7565.7|44
1641211860000|2022-01-03 12:11:00|7569.2|7566.4|7570|7567.2|7571.2|7568.4|7569.2|7566.4|37
1641211870000|2022-01-03 12:11:10|7569.5|7566.7|7568.5|7565.7|7569.5|7566.7|7568.5|7565.7|8
1641211880000|2022-01-03 12:11:20|7569|7566.2|7569.2|7566.4|7570|7567.2|7568.5|7565.7|13
1641211890000|2022-01-03 12:11:30|7569|7566.2|7569|7566.2|7569.2|7566.4|7568.2|7565.4|7
1641211900000|2022-01-03 12:11:40|7569.2|7566.4|7571.5|7568.7|7572.2|7569.4|7569.2|7566.4|44
1641211910000|2022-01-03 12:11:50|7570.5|7567.7|7571.2|7568.4|7572.2|7569.4|7570.5|7567.7|26
1641211920000|2022-01-03 12:12:00|7571|7568.2|7571.2|7568.4|7571.2|7568.4|7569|7566.2|18
1641211930000|2022-01-03 12:12:10|7570.7|7567.9|7566|7563.2|7571.5|7568.7|7563.5|7560.7|205
1641211940000|2022-01-03 12:12:20|7565.2|7562.4|7567.2|7564.4|7568.2|7565.4|7565.2|7562.4|32
1641211950000|2022-01-03 12:12:30|7567|7564.2|7566.2|7563.4|7567.2|7564.4|7566.2|7563.4|9
1641211960000|2022-01-03 12:12:40|7566|7563.2|7567.2|7564.4|7567.2|7564.4|7565.5|7562.7|38
1641211970000|2022-01-03 12:12:50|7567|7564.2|7568.2|7565.4|7568.2|7565.4|7567|7564.2|3
1641211980000|2022-01-03 12:13:00|7568|7565.2|7567|7564.2|7568.2|7565.4|7565.5|7562.7|15
1641211990000|2022-01-03 12:13:10|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7565.2|7562.4|30
1641212000000|2022-01-03 12:13:20|7566.5|7563.7|7564.7|7561.9|7566.5|7563.7|7564.2|7561.4|11
1641212010000|2022-01-03 12:13:30|7564.4|7561.6|7565.2|7562.4|7565.5|7562.7|7564.2|7561.4|21
1641212020000|2022-01-03 12:13:40|7565|7562.2|7564|7561.2|7565|7562.2|7564|7561.2|8
1641212030000|2022-01-03 12:13:50|7563.7|7560.9|7563.2|7560.4|7564.2|7561.4|7563.2|7560.4|3
1641212040000|2022-01-03 12:14:00|7563|7560.2|7562|7559.2|7563|7560.2|7561.2|7558.4|10
1641212050000|2022-01-03 12:14:10|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|5
1641212060000|2022-01-03 12:14:20|7561.5|7558.7|7561.2|7558.4|7562.2|7559.4|7561.2|7558.4|18
1641212070000|2022-01-03 12:14:30|7561.7|7558.9|7560.2|7557.4|7562.5|7559.7|7559.9|7557.1|23
1641212080000|2022-01-03 12:14:40|7560|7557.2|7557.5|7554.7|7560|7557.2|7557.5|7554.7|20
1641212090000|2022-01-03 12:14:50|7557|7554.2|7555.5|7552.7|7557.2|7554.4|7555.2|7552.4|31
1641212100000|2022-01-03 12:15:00|7555.2|7552.4|7555.9|7553.1|7556.5|7553.7|7553.9|7551.1|41
1641212110000|2022-01-03 12:15:10|7556.2|7553.4|7556.2|7553.4|7556.5|7553.7|7556|7553.2|22
1641212120000|2022-01-03 12:15:20|7556|7553.2|7555.2|7552.4|7556|7553.2|7555.2|7552.4|9
1641212130000|2022-01-03 12:15:30|7554.9|7552.1|7554.5|7551.7|7555.2|7552.4|7554.2|7551.4|20
1641212140000|2022-01-03 12:15:40|7554.7|7551.9|7555.2|7552.4|7555.7|7552.9|7554.2|7551.4|14
1641212150000|2022-01-03 12:15:50|7555.4|7552.6|7555.2|7552.4|7555.7|7552.9|7555.2|7552.4|4
1641212160000|2022-01-03 12:16:00|7555|7552.2|7554.5|7551.7|7555.2|7552.4|7554.5|7551.7|9
1641212170000|2022-01-03 12:16:10|7554.7|7551.9|7555.5|7552.7|7556.2|7553.4|7554.7|7551.9|10
1641212180000|2022-01-03 12:16:20|7555.9|7553.1|7556.2|7553.4|7556.2|7553.4|7555.9|7553.1|4
1641212190000|2022-01-03 12:16:30|7557.2|7554.4|7559.5|7556.7|7559.5|7556.7|7556.7|7553.9|18
1641212200000|2022-01-03 12:16:40|7559.9|7557.1|7561.2|7558.4|7562|7559.2|7559.2|7556.4|40
1641212210000|2022-01-03 12:16:50|7561.4|7558.6|7562.2|7559.4|7562.2|7559.4|7561.2|7558.4|4
1641212220000|2022-01-03 12:17:00|7561.5|7558.7|7564|7561.2|7564.7|7561.9|7561.2|7558.4|36
1641212230000|2022-01-03 12:17:10|7563.7|7560.9|7564|7561.2|7564.2|7561.4|7563.5|7560.7|16
1641212240000|2022-01-03 12:17:20|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|3
1641212250000|2022-01-03 12:17:30|7563.2|7560.4|7563.2|7560.4|7563.5|7560.7|7563.2|7560.4|2
1641212260000|2022-01-03 12:17:40|7562.9|7560.1|7561.2|7558.4|7563.2|7560.4|7561.2|7558.4|21
1641212270000|2022-01-03 12:17:50|7561.5|7558.7|7560.2|7557.4|7562.5|7559.7|7560.2|7557.4|5
1641212280000|2022-01-03 12:18:00|7560.5|7557.7|7559.9|7557.1|7560.5|7557.7|7559.5|7556.7|9
1641212290000|2022-01-03 12:18:10|7560.2|7557.4|7559.2|7556.4|7560.2|7557.4|7559.2|7556.4|6
1641212300000|2022-01-03 12:18:20|7559|7556.2|7561|7558.2|7561.2|7558.4|7559|7556.2|12
1641212310000|2022-01-03 12:18:30|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561|7558.2|1
1641212320000|2022-01-03 12:18:40|7561|7558.2|7561.2|7558.4|7561.2|7558.4|7561|7558.2|0
1641212330000|2022-01-03 12:18:50|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|8
1641212340000|2022-01-03 12:19:00|7562.2|7559.4|7562|7559.2|7563|7560.2|7561.5|7558.7|14
1641212350000|2022-01-03 12:19:10|7561.2|7558.4|7561.5|7558.7|7562.2|7559.4|7561.2|7558.4|1
1641212360000|2022-01-03 12:19:20|7562|7559.2|7562|7559.2|7562.2|7559.4|7561.5|7558.7|3
1641212370000|2022-01-03 12:19:30|7562.2|7559.4|7561.2|7558.4|7562.2|7559.4|7561.2|7558.4|3
1641212380000|2022-01-03 12:19:40|7561.5|7558.7|7561.2|7558.4|7561.5|7558.7|7561.2|7558.4|2
1641212390000|2022-01-03 12:19:50|7561|7558.2|7561.2|7558.4|7561.2|7558.4|7561|7558.2|3
1641212400000|2022-01-03 12:20:00|7560.5|7557.7|7559.2|7556.4|7561|7558.2|7559.2|7556.4|15
1641212410000|2022-01-03 12:20:10|7559.5|7556.7|7561.2|7558.4|7561.2|7558.4|7559.2|7556.4|11
1641212420000|2022-01-03 12:20:20|7561|7558.2|7547.2|7544.4|7561.2|7558.4|7547|7544.2|2233
1641212430000|2022-01-03 12:20:30|7547|7544.2|7546.2|7543.4|7547.2|7544.4|7546|7543.2|62
1641212440000|2022-01-03 12:20:40|7546|7543.2|7548.2|7545.4|7549.5|7546.7|7546|7543.2|149
1641212450000|2022-01-03 12:20:50|7548.5|7545.7|7548.5|7545.7|7548.7|7545.9|7548|7545.2|12
1641212460000|2022-01-03 12:21:00|7549|7546.2|7547.2|7544.4|7549|7546.2|7547|7544.2|102
1641212470000|2022-01-03 12:21:10|7547.5|7544.7|7547.2|7544.4|7548.2|7545.4|7546.2|7543.4|43
1641212480000|2022-01-03 12:21:20|7549|7546.2|7550.2|7547.4|7551|7548.2|7548.5|7545.7|22
1641212490000|2022-01-03 12:21:30|7550|7547.2|7551.2|7548.4|7552|7549.2|7550|7547.2|11
1641212500000|2022-01-03 12:21:40|7551|7548.2|7548.2|7545.4|7551|7548.2|7548|7545.2|23
1641212510000|2022-01-03 12:21:50|7547.5|7544.7|7548|7545.2|7549.2|7546.4|7547.2|7544.4|36
1641212520000|2022-01-03 12:22:00|7547.7|7544.9|7545.2|7542.4|7548.2|7545.4|7545|7542.2|49
1641212530000|2022-01-03 12:22:10|7545|7542.2|7545.2|7542.4|7546.2|7543.4|7544.2|7541.4|47
1641212540000|2022-01-03 12:22:20|7545.5|7542.7|7546.2|7543.4|7546.2|7543.4|7544.2|7541.4|55
1641212550000|2022-01-03 12:22:30|7546.5|7543.7|7546.2|7543.4|7547.2|7544.4|7546.2|7543.4|24
1641212560000|2022-01-03 12:22:40|7546|7543.2|7546.2|7543.4|7547.2|7544.4|7546|7543.2|13
1641212570000|2022-01-03 12:22:50|7547.2|7544.4|7547.2|7544.4|7547.2|7544.4|7546.2|7543.4|11
1641212580000|2022-01-03 12:23:00|7546.8|7544|7547.2|7544.4|7547.2|7544.4|7545.8|7543|18
1641212590000|2022-01-03 12:23:10|7547|7544.2|7545|7542.2|7548.2|7545.4|7545|7542.2|31
1641212600000|2022-01-03 12:23:20|7545.2|7542.4|7546.2|7543.4|7546.2|7543.4|7544|7541.2|19
1641212610000|2022-01-03 12:23:30|7546|7543.2|7547.2|7544.4|7547.2|7544.4|7545.2|7542.4|14
1641212620000|2022-01-03 12:23:40|7547|7544.2|7546.5|7543.7|7547|7544.2|7546.2|7543.4|11
1641212630000|2022-01-03 12:23:50|7546.2|7543.4|7546.2|7543.4|7546.2|7543.4|7546.2|7543.4|0
1641212640000|2022-01-03 12:24:00|7545.2|7542.4|7544.2|7541.4|7545.2|7542.4|7542|7539.2|34
1641212650000|2022-01-03 12:24:10|7544|7541.2|7545.2|7542.4|7545.2|7542.4|7543.7|7540.9|21
1641212660000|2022-01-03 12:24:20|7545|7542.2|7546.2|7543.4|7546.2|7543.4|7544.5|7541.7|26
1641212670000|2022-01-03 12:24:30|7546|7543.2|7544.2|7541.4|7546.2|7543.4|7544.2|7541.4|11
1641212680000|2022-01-03 12:24:40|7544.7|7541.9|7544.2|7541.4|7546.2|7543.4|7544.2|7541.4|16
1641212690000|2022-01-03 12:24:50|7543.5|7540.7|7542.2|7539.4|7543.5|7540.7|7541.2|7538.4|43
1641212700000|2022-01-03 12:25:00|7542.5|7539.7|7543.2|7540.4|7543.2|7540.4|7542.2|7539.4|23
1641212710000|2022-01-03 12:25:10|7544.2|7541.4|7544.2|7541.4|7544.7|7541.9|7543.2|7540.4|26
1641212720000|2022-01-03 12:25:20|||||||||3
1641212730000|2022-01-03 12:25:30|7545|7542.2|7546.7|7543.9|7547.2|7544.4|7544.7|7541.9|17
1641212740000|2022-01-03 12:25:40|7546.2|7543.4|7548.2|7545.4|7548.2|7545.4|7546.2|7543.4|25
1641212750000|2022-01-03 12:25:50|7549|7546.2|7548.2|7545.4|7549.5|7546.7|7548.2|7545.4|34
1641212760000|2022-01-03 12:26:00|7547.2|7544.4|7548.2|7545.4|7548.2|7545.4|7547.2|7544.4|7
1641212770000|2022-01-03 12:26:10|7548.7|7545.9|7549.2|7546.4|7549.7|7546.9|7548.7|7545.9|19
1641212780000|2022-01-03 12:26:20|7550|7547.2|7549.2|7546.4|7550|7547.2|7549.2|7546.4|7
1641212790000|2022-01-03 12:26:30|7549.7|7546.9|7547.2|7544.4|7550|7547.2|7547.2|7544.4|24
1641212800000|2022-01-03 12:26:40|7546.7|7543.9|7546.2|7543.4|7546.7|7543.9|7544|7541.2|57
1641212810000|2022-01-03 12:26:50|7546|7543.2|7545.2|7542.4|7546.2|7543.4|7544.2|7541.4|15
1641212820000|2022-01-03 12:27:00|7544.8|7542|7548.2|7545.4|7548.2|7545.4|7544.2|7541.4|32
1641212830000|2022-01-03 12:27:10|7548.7|7545.9|7548.2|7545.4|7549.2|7546.4|7548.2|7545.4|13
1641212840000|2022-01-03 12:27:20|7549.2|7546.4|7549.2|7546.4|7549.2|7546.4|7548.2|7545.4|12
1641212850000|2022-01-03 12:27:30|7549|7546.2|7549|7546.2|7550.2|7547.4|7548.5|7545.7|31
1641212860000|2022-01-03 12:27:40|7548.5|7545.7|7549.2|7546.4|7549.2|7546.4|7548.2|7545.4|7
1641212870000|2022-01-03 12:27:50|7548.7|7545.9|7547.2|7544.4|7549.2|7546.4|7546|7543.2|52
1641212880000|2022-01-03 12:28:00|7547.5|7544.7|7546.2|7543.4|7547.5|7544.7|7545.2|7542.4|24
1641212890000|2022-01-03 12:28:10|7545.5|7542.7|7545.2|7542.4|7546.2|7543.4|7545|7542.2|42
1641212900000|2022-01-03 12:28:20|7546|7543.2|7546.2|7543.4|7547.2|7544.4|7545.2|7542.4|14
1641212910000|2022-01-03 12:28:30|7547|7544.2|7546.2|7543.4|7547.2|7544.4|7546.2|7543.4|3
1641212920000|2022-01-03 12:28:40|7547|7544.2|7545.5|7542.7|7547|7544.2|7545.5|7542.7|4
1641212930000|2022-01-03 12:28:50|7545.2|7542.4|7543.5|7540.7|7545.2|7542.4|7543.2|7540.4|15
1641212940000|2022-01-03 12:29:00|7543|7540.2|7542.2|7539.4|7544.5|7541.7|7542.2|7539.4|18
1641212950000|2022-01-03 12:29:10|7542.5|7539.7|7541.2|7538.4|7543.2|7540.4|7541.2|7538.4|56
1641212960000|2022-01-03 12:29:20|7542|7539.2|7541.5|7538.7|7542|7539.2|7540.2|7537.4|27
1641212970000|2022-01-03 12:29:30|7540.2|7537.4|7536.5|7533.7|7540.2|7537.4|7533.8|7531|238
1641212980000|2022-01-03 12:29:40|7535.8|7533|7532.5|7529.7|7535.8|7533|7531.8|7529|69
1641212990000|2022-01-03 12:29:50|7532|7529.2|7531.5|7528.7|7532.8|7530|7527.8|7525|211
1641213000000|2022-01-03 12:30:00|7530.8|7528|7530.8|7528|7532.5|7529.7|7528.8|7526|61
1641213010000|2022-01-03 12:30:10|7530|7527.2|7528.8|7526|7530.8|7528|7528.8|7526|29
1641213020000|2022-01-03 12:30:20|7528|7525.2|7529.8|7527|7530.5|7527.7|7527.5|7524.7|61
1641213030000|2022-01-03 12:30:30|7530.8|7528|7530.5|7527.7|7530.8|7528|7529.8|7527|27
1641213040000|2022-01-03 12:30:40|7530|7527.2|7529.8|7527|7530.5|7527.7|7529.8|7527|13
1641213050000|2022-01-03 12:30:50|7529|7526.2|7528.8|7526|7529.5|7526.7|7528.5|7525.7|24
1641213060000|2022-01-03 12:31:00|7528|7525.2|7527.8|7525|7528|7525.2|7527.5|7524.7|18
1641213070000|2022-01-03 12:31:10|7528.8|7526|7536.8|7534|7536.8|7534|7528.8|7526|78
1641213080000|2022-01-03 12:31:20|7535.8|7533|7534.5|7531.7|7535.8|7533|7533.8|7531|30
1641213090000|2022-01-03 12:31:30|7534.3|7531.5|7535.8|7533|7535.8|7533|7533.5|7530.7|22
1641213100000|2022-01-03 12:31:40|7535.5|7532.7|7535|7532.2|7535.8|7533|7534.8|7532|14
1641213110000|2022-01-03 12:31:50|7534.8|7532|7536.8|7534|7536.8|7534|7534.8|7532|47
1641213120000|2022-01-03 12:32:00|7536.5|7533.7|7536.3|7533.5|7536.8|7534|7535.8|7533|34
1641213130000|2022-01-03 12:32:10|7536|7533.2|7536.3|7533.5|7536.5|7533.7|7535.8|7533|13
1641213140000|2022-01-03 12:32:20|7536|7533.2|7533.8|7531|7536|7533.2|7532.8|7530|29
1641213150000|2022-01-03 12:32:30|7533.5|7530.7|7532.8|7530|7533.5|7530.7|7532.5|7529.7|15
1641213160000|2022-01-03 12:32:40|7533.5|7530.7|7536.5|7533.7|7536.5|7533.7|7533.5|7530.7|29
1641213170000|2022-01-03 12:32:50|7536.8|7534|7540.5|7537.7|7540.5|7537.7|7535.8|7533|161
1641213180000|2022-01-03 12:33:00|7541.2|7538.4|7539.5|7536.7|7541.5|7538.7|7538.5|7535.7|39
1641213190000|2022-01-03 12:33:10|7540.5|7537.7|7540.5|7537.7|7541.5|7538.7|7540.5|7537.7|30
1641213200000|2022-01-03 12:33:20|7541.2|7538.4|7538.5|7535.7|7541.5|7538.7|7538.5|7535.7|47
1641213210000|2022-01-03 12:33:30|7539.2|7536.4|7539.5|7536.7|7539.5|7536.7|7539.2|7536.4|13
1641213220000|2022-01-03 12:33:40|7539|7536.2|7539.2|7536.4|7539.2|7536.4|7537.5|7534.7|8
1641213230000|2022-01-03 12:33:50|7539.5|7536.7|7541.5|7538.7|7542|7539.2|7539.5|7536.7|45
1641213240000|2022-01-03 12:34:00|7540.5|7537.7|7538.5|7535.7|7542|7539.2|7538.5|7535.7|39
1641213250000|2022-01-03 12:34:10|7537.5|7534.7|7538.5|7535.7|7538.5|7535.7|7537.5|7534.7|13
1641213260000|2022-01-03 12:34:20|7539|7536.2|7542.5|7539.7|7542.5|7539.7|7539|7536.2|27
1641213270000|2022-01-03 12:34:30|7543.5|7540.7|7542|7539.2|7543.5|7540.7|7540.5|7537.7|67
1641213280000|2022-01-03 12:34:40|7542.2|7539.4|7541.2|7538.4|7542.2|7539.4|7541|7538.2|10
1641213290000|2022-01-03 12:34:50|7540.5|7537.7|7541|7538.2|7541.5|7538.7|7540.5|7537.7|12
1641213300000|2022-01-03 12:35:00|7541.2|7538.4|7539.5|7536.7|7541.2|7538.4|7539.5|7536.7|13
1641213310000|2022-01-03 12:35:10|7539.7|7536.9|7540|7537.2|7540.5|7537.7|7539.7|7536.9|8
1641213320000|2022-01-03 12:35:20|7540.2|7537.4|7542|7539.2|7542.2|7539.4|7540.2|7537.4|7
1641213330000|2022-01-03 12:35:30|7541.5|7538.7|7539.2|7536.4|7542.2|7539.4|7539.2|7536.4|22
1641213340000|2022-01-03 12:35:40|7539.5|7536.7|7541.5|7538.7|7542|7539.2|7539.5|7536.7|25
1641213350000|2022-01-03 12:35:50|7541.2|7538.4|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|10
1641213360000|2022-01-03 12:36:00|7542|7539.2|7540.5|7537.7|7542.2|7539.4|7540.5|7537.7|9
1641213370000|2022-01-03 12:36:10|7540.2|7537.4|7539.5|7536.7|7540.5|7537.7|7539.2|7536.4|18
1641213380000|2022-01-03 12:36:20|7539.2|7536.4|7540.2|7537.4|7540.2|7537.4|7539.2|7536.4|7
1641213390000|2022-01-03 12:36:30|7540.5|7537.7|7540.2|7537.4|7541.5|7538.7|7540.2|7537.4|9
1641213400000|2022-01-03 12:36:40|7541.2|7538.4|7541.2|7538.4|7541.5|7538.7|7540.2|7537.4|7
1641213410000|2022-01-03 12:36:50|7542|7539.2|7541.2|7538.4|7542|7539.2|7541.2|7538.4|10
1641213420000|2022-01-03 12:37:00|7541|7538.2|7538.5|7535.7|7541.2|7538.4|7538.5|7535.7|12
1641213430000|2022-01-03 12:37:10|7538.7|7535.9|7541.5|7538.7|7542.2|7539.4|7538.7|7535.9|34
1641213440000|2022-01-03 12:37:20|7541.2|7538.4|7541.2|7538.4|7541.2|7538.4|7541.2|7538.4|2
1641213450000|2022-01-03 12:37:30|7540.2|7537.4|7541.2|7538.4|7541.5|7538.7|7539.5|7536.7|24
1641213460000|2022-01-03 12:37:40|7541.5|7538.7|7541.5|7538.7|7542|7539.2|7539.5|7536.7|26
1641213470000|2022-01-03 12:37:50|7541.2|7538.4|7540.2|7537.4|7541.2|7538.4|7540.2|7537.4|6
1641213480000|2022-01-03 12:38:00|7539.5|7536.7|7537.5|7534.7|7540|7537.2|7537.2|7534.4|23
1641213490000|2022-01-03 12:38:10|7537.2|7534.4|7536.2|7533.4|7537.2|7534.4|7536.2|7533.4|7
1641213500000|2022-01-03 12:38:20|7536.5|7533.7|7535.2|7532.4|7537.2|7534.4|7535.2|7532.4|20
1641213510000|2022-01-03 12:38:30|7535|7532.2|7536.2|7533.4|7536.2|7533.4|7534.8|7532|4
1641213520000|2022-01-03 12:38:40|7536|7533.2|7536.2|7533.4|7536.2|7533.4|7534.7|7531.9|18
1641213530000|2022-01-03 12:38:50|7535.8|7533|7534.5|7531.7|7535.8|7533|7533.5|7530.7|19
1641213540000|2022-01-03 12:39:00|7534.2|7531.4|7535.5|7532.7|7535.5|7532.7|7534|7531.2|18
1641213550000|2022-01-03 12:39:10|7536|7533.2|7536.2|7533.4|7537.2|7534.4|7535.2|7532.4|29
1641213560000|2022-01-03 12:39:20|7536.5|7533.7|7533.5|7530.7|7537.2|7534.4|7533.5|7530.7|36
1641213570000|2022-01-03 12:39:30|7532.5|7529.7|7532.5|7529.7|7533.2|7530.4|7532.5|7529.7|12
1641213580000|2022-01-03 12:39:40|7533|7530.2|7531.7|7528.9|7533.5|7530.7|7531.5|7528.7|26
1641213590000|2022-01-03 12:39:50|7532|7529.2|7531.5|7528.7|7532.2|7529.4|7530.2|7527.4|23
1641213600000|2022-01-03 12:40:00|7531.2|7528.4|7530.2|7527.4|7531.2|7528.4|7528.5|7525.7|42
1641213610000|2022-01-03 12:40:10|7530|7527.2|7528.2|7525.4|7530.5|7527.7|7528.2|7525.4|31
1641213620000|2022-01-03 12:40:20|7528|7525.2|7529.2|7526.4|7530.2|7527.4|7527.5|7524.7|37
1641213630000|2022-01-03 12:40:30|7529|7526.2|7529.2|7526.4|7529.5|7526.7|7528.8|7526|18
1641213640000|2022-01-03 12:40:40|7529.5|7526.7|7531.2|7528.4|7532.5|7529.7|7529.5|7526.7|21
1641213650000|2022-01-03 12:40:50|7531.5|7528.7|7533.2|7530.4|7533.2|7530.4|7531.5|7528.7|14
1641213660000|2022-01-03 12:41:00|7533|7530.2|7532.2|7529.4|7533.2|7530.4|7532.2|7529.4|7
1641213670000|2022-01-03 12:41:10|7533.2|7530.4|7532.2|7529.4|7533.2|7530.4|7532.2|7529.4|8
1641213680000|2022-01-03 12:41:20|7533|7530.2|7533.2|7530.4|7533.2|7530.4|7532.2|7529.4|6
1641213690000|2022-01-03 12:41:30|7533|7530.2|7536.5|7533.7|7537|7534.2|7532.2|7529.4|27
1641213700000|2022-01-03 12:41:40|7536.2|7533.4|7537.2|7534.4|7538.2|7535.4|7536.2|7533.4|15
1641213710000|2022-01-03 12:41:50|7536.5|7533.7|7537.2|7534.4|7537.5|7534.7|7536.2|7533.4|28
1641213720000|2022-01-03 12:42:00|7537.5|7534.7|7538.2|7535.4|7540|7537.2|7537.5|7534.7|55
1641213730000|2022-01-03 12:42:10|7538.5|7535.7|7540.2|7537.4|7541.2|7538.4|7538.5|7535.7|170
1641213740000|2022-01-03 12:42:20|7540.7|7537.9|7541.2|7538.4|7542|7539.2|7540.7|7537.9|19
1641213750000|2022-01-03 12:42:30|7541.5|7538.7|7541.2|7538.4|7542|7539.2|7541.2|7538.4|37
1641213760000|2022-01-03 12:42:40|7542|7539.2|7541.2|7538.4|7542.2|7539.4|7541.2|7538.4|44
1641213770000|2022-01-03 12:42:50|7541.7|7538.9|7540.2|7537.4|7542.7|7539.9|7540.2|7537.4|43
1641213780000|2022-01-03 12:43:00|7538.8|7536|7538.2|7535.4|7539.2|7536.4|7538|7535.2|59
1641213790000|2022-01-03 12:43:10|7539.2|7536.4|7536.2|7533.4|7539.2|7536.4|7536.2|7533.4|20
1641213800000|2022-01-03 12:43:20|7536.5|7533.7|7536.2|7533.4|7536.5|7533.7|7535.7|7532.9|19
1641213810000|2022-01-03 12:43:30|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7535.7|7532.9|1
1641213820000|2022-01-03 12:43:40|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|2
1641213830000|2022-01-03 12:43:50|7536.5|7533.7|7535.2|7532.4|7536.5|7533.7|7535.2|7532.4|6
1641213840000|2022-01-03 12:44:00|7535|7532.2|7535.2|7532.4|7535.7|7532.9|7535|7532.2|12
1641213850000|2022-01-03 12:44:10|7535|7532.2|7533.2|7530.4|7535|7532.2|7531.2|7528.4|48
1641213860000|2022-01-03 12:44:20|7533.5|7530.7|7533.2|7530.4|7533.5|7530.7|7533.2|7530.4|2
1641213870000|2022-01-03 12:44:30|7534.2|7531.4|7533.2|7530.4|7534.2|7531.4|7533.2|7530.4|8
1641213880000|2022-01-03 12:44:40|7532.2|7529.4|7531.2|7528.4|7532.2|7529.4|7531.2|7528.4|13
1641213890000|2022-01-03 12:44:50|7530.8|7528|7533.5|7530.7|7533.5|7530.7|7530.8|7528|18
1641213900000|2022-01-03 12:45:00|7533.2|7530.4|7534.2|7531.4|7535.2|7532.4|7533.2|7530.4|18
1641213910000|2022-01-03 12:45:10|7535.2|7532.4|7533.2|7530.4|7535.2|7532.4|7533.2|7530.4|10
1641213920000|2022-01-03 12:45:20|7534|7531.2|7534.2|7531.4|7534.2|7531.4|7534|7531.2|18
1641213930000|2022-01-03 12:45:30|7534.7|7531.9|7535|7532.2|7535.2|7532.4|7534.7|7531.9|20
1641213940000|2022-01-03 12:45:40|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|7534|7531.2|20
1641213950000|2022-01-03 12:45:50|||||||||1
1641213960000|2022-01-03 12:46:00|7534.5|7531.7|7534.7|7531.9|7536.2|7533.4|7534.2|7531.4|35
1641213970000|2022-01-03 12:46:10|7534.5|7531.7|7533.2|7530.4|7534.5|7531.7|7533.2|7530.4|34
1641213980000|2022-01-03 12:46:20|7533.5|7530.7|7534|7531.2|7534|7531.2|7533.2|7530.4|5
1641213990000|2022-01-03 12:46:30|7533.2|7530.4|7535.7|7532.9|7537|7534.2|7533.2|7530.4|46
1641214000000|2022-01-03 12:46:40|7535.5|7532.7|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|6
1641214010000|2022-01-03 12:46:50|7536.7|7533.9|7537.2|7534.4|7537.5|7534.7|7536.2|7533.4|5
1641214020000|2022-01-03 12:47:00|7536.5|7533.7|7536.2|7533.4|7537.2|7534.4|7536.2|7533.4|18
1641214030000|2022-01-03 12:47:10|7535.8|7533|7534.2|7531.4|7536.2|7533.4|7534.2|7531.4|10
1641214040000|2022-01-03 12:47:20|7533.5|7530.7|7533.2|7530.4|7533.5|7530.7|7533.2|7530.4|22
1641214050000|2022-01-03 12:47:30|7533.5|7530.7|7532|7529.2|7533.5|7530.7|7532|7529.2|5
1641214060000|2022-01-03 12:47:40|7531.8|7529|7533|7530.2|7533|7530.2|7531.5|7528.7|9
1641214070000|2022-01-03 12:47:50|7532.7|7529.9|7534.2|7531.4|7534.2|7531.4|7532.7|7529.9|23
1641214080000|2022-01-03 12:48:00|7532.8|7530|7533.2|7530.4|7533.2|7530.4|7532.2|7529.4|19
1641214090000|2022-01-03 12:48:10|7532.5|7529.7|7534.2|7531.4|7534.5|7531.7|7532.5|7529.7|13
1641214100000|2022-01-03 12:48:20|7534|7531.2|7534.2|7531.4|7535.2|7532.4|7534|7531.2|9
1641214110000|2022-01-03 12:48:30|7534.7|7531.9|7535.2|7532.4|7535.5|7532.7|7534.5|7531.7|6
1641214120000|2022-01-03 12:48:40|7535.5|7532.7|7535.2|7532.4|7536.2|7533.4|7535|7532.2|11
1641214130000|2022-01-03 12:48:50|7535|7532.2|7534.2|7531.4|7535.2|7532.4|7534.2|7531.4|8
1641214140000|2022-01-03 12:49:00|7534.5|7531.7|7535.2|7532.4|7535.2|7532.4|7534.2|7531.4|9
1641214150000|2022-01-03 12:49:10|7535.5|7532.7|7537.2|7534.4|7537.2|7534.4|7535.5|7532.7|14
1641214160000|2022-01-03 12:49:20|7536.8|7534|7535.5|7532.7|7537.2|7534.4|7535.5|7532.7|12
1641214170000|2022-01-03 12:49:30|7534.5|7531.7|7533.5|7530.7|7535.2|7532.4|7533.5|7530.7|28
1641214180000|2022-01-03 12:49:40|7533.2|7530.4|7534.2|7531.4|7534.2|7531.4|7532.5|7529.7|17
1641214190000|2022-01-03 12:49:50|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7534.2|7531.4|21
1641214200000|2022-01-03 12:50:00|7535.7|7532.9|7535.2|7532.4|7536.2|7533.4|7534.2|7531.4|62
1641214210000|2022-01-03 12:50:10|7535.5|7532.7|7534.5|7531.7|7535.5|7532.7|7534.2|7531.4|9
1641214220000|2022-01-03 12:50:20|7535|7532.2|7535.5|7532.7|7536|7533.2|7534.7|7531.9|12
1641214230000|2022-01-03 12:50:30|7536|7533.2|7535.2|7532.4|7536.2|7533.4|7535.2|7532.4|1
1641214240000|2022-01-03 12:50:40|7535.5|7532.7|7537.2|7534.4|7538.2|7535.4|7535.2|7532.4|38
1641214250000|2022-01-03 12:50:50|7537.5|7534.7|7538.2|7535.4|7538.5|7535.7|7536|7533.2|87
1641214260000|2022-01-03 12:51:00|7537.7|7534.9|7537|7534.2|7538|7535.2|7536.2|7533.4|30
1641214270000|2022-01-03 12:51:10|7536.7|7533.9|7541.2|7538.4|7541.2|7538.4|7536.7|7533.9|41
1641214280000|2022-01-03 12:51:20|7542.2|7539.4|7542.2|7539.4|7543.2|7540.4|7541.2|7538.4|279
1641214290000|2022-01-03 12:51:30|7542|7539.2|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|12
1641214300000|2022-01-03 12:51:40|7541.5|7538.7|7541.2|7538.4|7541.5|7538.7|7541.2|7538.4|9
1641214310000|2022-01-03 12:51:50|7541|7538.2|7539.2|7536.4|7541|7538.2|7539.2|7536.4|19
1641214320000|2022-01-03 12:52:00|7539|7536.2|7538.2|7535.4|7539|7536.2|7538.2|7535.4|8
1641214330000|2022-01-03 12:52:10|7538|7535.2|7538.2|7535.4|7538.2|7535.4|7538|7535.2|9
1641214340000|2022-01-03 12:52:20|7537.8|7535|7538.2|7535.4|7538.2|7535.4|7537.8|7535|4
1641214350000|2022-01-03 12:52:30|7536.2|7533.4|7535.2|7532.4|7536.2|7533.4|7534.2|7531.4|55
1641214360000|2022-01-03 12:52:40|7535|7532.2|7535|7532.2|7535.2|7532.4|7534.2|7531.4|17
1641214370000|2022-01-03 12:52:50|7534.7|7531.9|7538.5|7535.7|7538.5|7535.7|7534.2|7531.4|60
1641214380000|2022-01-03 12:53:00|7539|7536.2|7542.2|7539.4|7543|7540.2|7538.2|7535.4|196
1641214390000|2022-01-03 12:53:10|7542|7539.2|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|8
1641214400000|2022-01-03 12:53:20|7542|7539.2|7541.5|7538.7|7543|7540.2|7541.2|7538.4|25
1641214410000|2022-01-03 12:53:30|7542|7539.2|7540.2|7537.4|7543.2|7540.4|7540.2|7537.4|38
1641214420000|2022-01-03 12:53:40|7540.5|7537.7|7538.2|7535.4|7540.5|7537.7|7538.2|7535.4|34
1641214430000|2022-01-03 12:53:50|7538.5|7535.7|7538.2|7535.4|7539.7|7536.9|7538.2|7535.4|64
1641214440000|2022-01-03 12:54:00|7539.2|7536.4|7537.2|7534.4|7539.2|7536.4|7537.2|7534.4|18
1641214450000|2022-01-03 12:54:10|7538|7535.2|7538|7535.2|7538.2|7535.4|7537.2|7534.4|8
1641214460000|2022-01-03 12:54:20|7537.2|7534.4|7538|7535.2|7538.2|7535.4|7537.2|7534.4|3
1641214470000|2022-01-03 12:54:30|7537.7|7534.9|7537.2|7534.4|7537.7|7534.9|7537.2|7534.4|5
1641214480000|2022-01-03 12:54:40|7537|7534.2|7537.2|7534.4|7537.2|7534.4|7536.5|7533.7|10
1641214490000|2022-01-03 12:54:50|7537.5|7534.7|7537.7|7534.9|7538.2|7535.4|7537.2|7534.4|6
1641214500000|2022-01-03 12:55:00|7537.5|7534.7|7537.2|7534.4|7537.5|7534.7|7536.2|7533.4|17
1641214510000|2022-01-03 12:55:10|7537|7534.2|7536.2|7533.4|7537.2|7534.4|7536.2|7533.4|6
1641214520000|2022-01-03 12:55:20|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7536|7533.2|33
1641214530000|2022-01-03 12:55:30|7536.7|7533.9|7534|7531.2|7536.7|7533.9|7533.5|7530.7|23
1641214540000|2022-01-03 12:55:40|7534.2|7531.4|7536|7533.2|7536.2|7533.4|7533.5|7530.7|21
1641214550000|2022-01-03 12:55:50|7535.8|7533|7535.2|7532.4|7535.8|7533|7535.2|7532.4|0
1641214560000|2022-01-03 12:56:00|7534|7531.2|7534.7|7531.9|7535|7532.2|7534|7531.2|10
1641214570000|2022-01-03 12:56:10|7534.5|7531.7|7534.2|7531.4|7535|7532.2|7534|7531.2|5
1641214580000|2022-01-03 12:56:20|7534.5|7531.7|7532.2|7529.4|7534.5|7531.7|7531.2|7528.4|19
1641214590000|2022-01-03 12:56:30|7531.5|7528.7|7533.2|7530.4|7534.2|7531.4|7531.5|7528.7|53
1641214600000|2022-01-03 12:56:40|7532.8|7530|7532.5|7529.7|7532.8|7530|7531.5|7528.7|22
1641214610000|2022-01-03 12:56:50|7533.2|7530.4|7532.8|7530|7533.8|7531|7532.5|7529.7|16
1641214620000|2022-01-03 12:57:00|7532.2|7529.4|7530.8|7528|7532.2|7529.4|7530.5|7527.7|49
1641214630000|2022-01-03 12:57:10|7531|7528.2|7532.5|7529.7|7532.8|7530|7531|7528.2|22
1641214640000|2022-01-03 12:57:20|7532.3|7529.5|7532.8|7530|7532.8|7530|7530.5|7527.7|18
1641214650000|2022-01-03 12:57:30|7532|7529.2|7532.3|7529.5|7532.3|7529.5|7531.8|7529|6
1641214660000|2022-01-03 12:57:40|7532|7529.2|7533.2|7530.4|7533.8|7531|7530.8|7528|13
1641214670000|2022-01-03 12:57:50|7533.5|7530.7|7532.8|7530|7533.5|7530.7|7531.8|7529|15
1641214680000|2022-01-03 12:58:00|7532|7529.2|7530.8|7528|7532|7529.2|7530.8|7528|12
1641214690000|2022-01-03 12:58:10|7530|7527.2|7529.8|7527|7530.8|7528|7528.8|7526|36
1641214700000|2022-01-03 12:58:20|7529.5|7526.7|7529.5|7526.7|7529.8|7527|7529|7526.2|17
1641214710000|2022-01-03 12:58:30|7529.2|7526.4|7529.5|7526.7|7529.5|7526.7|7529.2|7526.4|12
1641214720000|2022-01-03 12:58:40|7529.3|7526.5|7529.5|7526.7|7529.5|7526.7|7527.5|7524.7|69
1641214730000|2022-01-03 12:58:50|7529.2|7526.4|7528.8|7526|7529.7|7526.9|7528.8|7526|7
1641214740000|2022-01-03 12:59:00|7529.2|7526.4|7529.5|7526.7|7533.5|7530.7|7528.5|7525.7|72
1641214750000|2022-01-03 12:59:10|7529.2|7526.4|7528.5|7525.7|7529.5|7526.7|7528.5|7525.7|13
1641214760000|2022-01-03 12:59:20|7528.8|7526|7525.5|7522.7|7529.5|7526.7|7525.3|7522.5|92
1641214770000|2022-01-03 12:59:30|7525.8|7523|7526.5|7523.7|7526.5|7523.7|7525.8|7523|20
1641214780000|2022-01-03 12:59:40|7526|7523.2|7526.5|7523.7|7526.5|7523.7|7525.8|7523|33
1641214790000|2022-01-03 12:59:50|7526.8|7524|7525.3|7522.5|7526.8|7524|7525|7522.2|26
1641214800000|2022-01-03 13:00:00|7525.5|7522.7|7527|7524.2|7527.5|7524.7|7524.5|7521.7|79
1641214810000|2022-01-03 13:00:10|7527.8|7525|7529.8|7527|7531.5|7528.7|7527.8|7525|63
1641214820000|2022-01-03 13:00:20|7530|7527.2|7529.8|7527|7530.8|7528|7529.8|7527|34
1641214830000|2022-01-03 13:00:30|7529.5|7526.7|7528.8|7526|7529.5|7526.7|7526.8|7524|43
1641214840000|2022-01-03 13:00:40|7528.5|7525.7|7529.8|7527|7529.8|7527|7528.3|7525.5|11
1641214850000|2022-01-03 13:00:50|7529.5|7526.7|7530|7527.2|7530.8|7528|7529.5|7526.7|52
1641214860000|2022-01-03 13:01:00|7530.8|7528|7529.8|7527|7530.8|7528|7529.8|7527|13
1641214870000|2022-01-03 13:01:10|7530|7527.2|7529.5|7526.7|7530.8|7528|7528.8|7526|31
1641214880000|2022-01-03 13:01:20|7529|7526.2|7527.8|7525|7529|7526.2|7527|7524.2|34
1641214890000|2022-01-03 13:01:30|7528|7525.2|7526.8|7524|7528.8|7526|7526|7523.2|61
1641214900000|2022-01-03 13:01:40|7527.5|7524.7|7526.8|7524|7527.8|7525|7526.8|7524|16
1641214910000|2022-01-03 13:01:50|7526.3|7523.5|7522.3|7519.5|7526.3|7523.5|7522|7519.2|82
1641214920000|2022-01-03 13:02:00|7522.8|7520|7522.5|7519.7|7524|7521.2|7521.8|7519|75
1641214930000|2022-01-03 13:02:10|7522.8|7520|7527.8|7525|7528.5|7525.7|7522.8|7520|67
1641214940000|2022-01-03 13:02:20|7528.5|7525.7|7527.8|7525|7528.8|7526|7527.8|7525|16
1641214950000|2022-01-03 13:02:30|7527|7524.2|7526.8|7524|7527|7524.2|7526.8|7524|14
1641214960000|2022-01-03 13:02:40|7527.5|7524.7|7524|7521.2|7527.5|7524.7|7523.3|7520.5|70
1641214970000|2022-01-03 13:02:50|7524.3|7521.5|7522|7519.2|7524.3|7521.5|7521.8|7519|26
1641214980000|2022-01-03 13:03:00|7522.3|7519.5|7522|7519.2|7523.8|7521|7521.8|7519|28
1641214990000|2022-01-03 13:03:10|7521.8|7519|7521.8|7519|7522.8|7520|7521|7518.2|32
1641215000000|2022-01-03 13:03:20|7522|7519.2|7520.8|7518|7523|7520.2|7519|7516.2|92
1641215010000|2022-01-03 13:03:30|7521|7518.2|7526.8|7524|7526.8|7524|7520.8|7518|68
1641215020000|2022-01-03 13:03:40|7525.8|7523|7524.8|7522|7525.8|7523|7524.8|7522|19
1641215030000|2022-01-03 13:03:50|7524|7521.2|7524.8|7522|7524.8|7522|7524|7521.2|22
1641215040000|2022-01-03 13:04:00|7525.8|7523|7525|7522.2|7525.8|7523|7524.8|7522|19
1641215050000|2022-01-03 13:04:10|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|5
1641215060000|2022-01-03 13:04:20|7527|7524.2|7525.8|7523|7527.3|7524.5|7525.8|7523|41
1641215070000|2022-01-03 13:04:30|7525|7522.2|7528.3|7525.5|7528.8|7526|7525|7522.2|84
1641215080000|2022-01-03 13:04:40|7527.8|7525|7525.8|7523|7527.8|7525|7525.8|7523|9
1641215090000|2022-01-03 13:04:50|7526|7523.2|7525.8|7523|7526.8|7524|7525.8|7523|13
1641215100000|2022-01-03 13:05:00|7526.3|7523.5|7527.8|7525|7528.8|7526|7525.8|7523|33
1641215110000|2022-01-03 13:05:10|7526.8|7524|7525.8|7523|7526.8|7524|7525.8|7523|15
1641215120000|2022-01-03 13:05:20|7526|7523.2|7526.3|7523.5|7526.8|7524|7525.8|7523|6
1641215130000|2022-01-03 13:05:30|7525.8|7523|7525.3|7522.5|7526.3|7523.5|7524.8|7522|35
1641215140000|2022-01-03 13:05:40|7525.5|7522.7|7522.8|7520|7525.6|7522.7|7521.8|7515.6|116
1641215150000|2022-01-03 13:05:50|7523|7520.2|7522.8|7520|7525|7522.2|7522.8|7520|13
1641215160000|2022-01-03 13:06:00|7522.5|7519.7|7522.8|7520|7522.8|7520|7520.8|7518|10
1641215170000|2022-01-03 13:06:10|7522.3|7519.5|7520.8|7518|7522.3|7519.5|7520.8|7518|7
1641215180000|2022-01-03 13:06:20|7520.3|7517.5|7520|7517.2|7520.5|7517.7|7519|7516.2|18
1641215190000|2022-01-03 13:06:30|7520.3|7517.5|7521.3|7518.5|7521.8|7519|7520.3|7517.5|5
1641215200000|2022-01-03 13:06:40|7521.8|7519|7522.3|7519.5|7522.3|7519.5|7521.8|7519|5
1641215210000|2022-01-03 13:06:50|7522|7519.2|7522|7519.2|7522.5|7519.7|7520.8|7518|36
1641215220000|2022-01-03 13:07:00|7522.2|7519.4|7521.3|7518.5|7522.8|7520|7520.8|7518|15
1641215230000|2022-01-03 13:07:10|7521|7518.2|7515.3|7512.5|7521|7518.2|7513.3|7510.5|135
1641215240000|2022-01-03 13:07:20|7515.5|7512.7|7517.8|7515|7518.3|7515.5|7513.8|7511|78
1641215250000|2022-01-03 13:07:30|7517|7514.2|7517.8|7515|7517.8|7515|7516|7513.2|21
1641215260000|2022-01-03 13:07:40|7516.8|7514|7514.8|7512|7517|7514.2|7514|7511.2|25
1641215270000|2022-01-03 13:07:50|7514.5|7511.7|7513.8|7511|7514.5|7511.7|7510.8|7508|69
1641215280000|2022-01-03 13:08:00|7514.8|7512|7511.5|7508.7|7514.8|7512|7510.8|7508|63
1641215290000|2022-01-03 13:08:10|7511.3|7508.5|7508.8|7506|7511.5|7508.7|7505.3|7502.5|237
1641215300000|2022-01-03 13:08:20|7508.5|7505.7|7507.8|7505|7509|7506.2|7506.8|7504|59
1641215310000|2022-01-03 13:08:30|7507.3|7504.5|7505|7502.2|7507.3|7504.5|7505|7502.2|35
1641215320000|2022-01-03 13:08:40|7505.8|7503|7503.8|7501|7506.3|7503.5|7499.8|7497|269
1641215330000|2022-01-03 13:08:50|7504|7501.2|7502.8|7500|7504|7501.2|7501.8|7499|79
1641215340000|2022-01-03 13:09:00|7503|7500.2|7501|7498.2|7504|7501.2|7499.7|7496.9|92
1641215350000|2022-01-03 13:09:10|7501.3|7498.5|7503.3|7500.5|7503.9|7500.9|7501.3|7498.5|86
1641215360000|2022-01-03 13:09:20|7502.5|7499.7|7504.7|7501.9|7505|7502.2|7502|7499.2|73
1641215370000|2022-01-03 13:09:30|7504.5|7501.7|7504|7501.2|7506.3|7503.5|7503.3|7500.5|46
1641215380000|2022-01-03 13:09:40|7503.7|7500.9|7505.3|7502.5|7505.3|7502.5|7503|7500.2|34
1641215390000|2022-01-03 13:09:50|7505|7502.2|7503|7500.2|7505.3|7502.5|7502.3|7499.5|43
1641215400000|2022-01-03 13:10:00|7502.7|7499.9|7504.7|7501.9|7505.3|7502.5|7499.3|7496.5|87
1641215410000|2022-01-03 13:10:10|7504.5|7501.7|7490.5|7487.7|7505|7502.2|7490|7487.2|438
1641215420000|2022-01-03 13:10:20|7490.3|7487.5|7490.7|7487.9|7491|7488.2|7488|7485.2|169
1641215430000|2022-01-03 13:10:30|7490|7487.2|7483.5|7480.7|7490.7|7487.9|7479.3|7476.5|687
1641215440000|2022-01-03 13:10:40|7483.3|7480.5|7480.7|7477.9|7483.5|7480.7|7477|7472.4|241
1641215450000|2022-01-03 13:10:50|7481|7478.2|7482.3|7479.5|7483|7480.2|7479.5|7476.7|103
1641215460000|2022-01-03 13:11:00|7482.7|7479.9|7476.5|7473.7|7482.7|7479.9|7476.3|7473.5|140
1641215470000|2022-01-03 13:11:10|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7472.5|7469.7|137
1641215480000|2022-01-03 13:11:20|7475.3|7472.5|7477.3|7474.5|7477.3|7474.5|7474.8|7472|124
1641215490000|2022-01-03 13:11:30|7476.5|7473.7|7475.3|7472.5|7476.8|7474|7474.3|7471.5|96
1641215500000|2022-01-03 13:11:40|7475.5|7472.7|7475.5|7472.7|7476.3|7473.5|7469.3|7466.5|169
1641215510000|2022-01-03 13:11:50|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7473.3|7470.5|116
1641215520000|2022-01-03 13:12:00|7475.3|7472.5|7474.8|7472|7476.3|7473.5|7473.3|7470.5|76
1641215530000|2022-01-03 13:12:10|7475|7472.2|7483.3|7480.5|7483.3|7480.5|7475|7472.2|137
1641215540000|2022-01-03 13:12:20|7482.7|7479.9|7480.3|7477.5|7483.3|7480.5|7479.8|7477|222
1641215550000|2022-01-03 13:12:30|7479.5|7476.7|7479.3|7476.5|7480|7477.2|7477.3|7474.5|49
1641215560000|2022-01-03 13:12:40|7479|7476.2|7484.3|7481.5|7484.3|7481.5|7477.8|7475|131
1641215570000|2022-01-03 13:12:50|7483.3|7480.5|7487|7484.2|7487.7|7484.9|7482.3|7479.5|128
1641215580000|2022-01-03 13:13:00|7487.3|7484.5|7484|7481.2|7488|7485.2|7484|7481.2|64
1641215590000|2022-01-03 13:13:10|7484.2|7481.4|7480.5|7477.7|7484.7|7481.9|7476.3|7473.5|143
1641215600000|2022-01-03 13:13:20|7480.3|7477.5|7482|7479.2|7482.5|7479.7|7480|7477.2|85
1641215610000|2022-01-03 13:13:30|7481.5|7478.7|7468|7465.2|7481.7|7478.9|7467|7464.2|472
1641215620000|2022-01-03 13:13:40|7468.3|7465.5|7464.3|7461.5|7469|7466.2|7461.3|7458.5|308
1641215630000|2022-01-03 13:13:50|7463.7|7460.9|7461.5|7458.7|7466|7463.2|7459.5|7456.7|363
1641215640000|2022-01-03 13:14:00|7461.8|7459|7460.5|7457.7|7463.3|7460.5|7459.3|7456.5|156
1641215650000|2022-01-03 13:14:10|7461|7458.2|7463.3|7460.5|7463.3|7460.5|7459.5|7456.7|117
1641215660000|2022-01-03 13:14:20|7463|7460.2|7469.3|7466.5|7470|7467.2|7463|7460.2|118
1641215670000|2022-01-03 13:14:30|7469|7466.2|7467.3|7464.5|7471.3|7468.5|7467.3|7464.5|56
1641215680000|2022-01-03 13:14:40|7467|7464.2|7468.3|7465.5|7468.3|7465.5|7464.3|7461.5|98
1641215690000|2022-01-03 13:14:50|7468|7465.2|7468.3|7465.5|7470.3|7467.5|7467.3|7464.5|63
1641215700000|2022-01-03 13:15:00|7467.8|7465|7470.3|7467.5|7471|7468.2|7467.3|7464.5|128
1641215710000|2022-01-03 13:15:10|7470.5|7467.7|7464.3|7461.5|7471.3|7468.5|7462|7459.2|165
1641215720000|2022-01-03 13:15:20|7464.8|7462|7469.7|7466.9|7470|7467.2|7464.8|7462|164
1641215730000|2022-01-03 13:15:30|7469.3|7466.5|7468|7465.2|7469.3|7466.5|7466|7463.2|48
1641215740000|2022-01-03 13:15:40|7469|7466.2|7471.3|7468.5|7473|7470.2|7468.3|7465.5|154
1641215750000|2022-01-03 13:15:50|7471|7468.2|7480|7477.2|7482.3|7479.5|7469.3|7466.5|206
1641215760000|2022-01-03 13:16:00|7479.5|7476.7|7482.3|7479.5|7483|7480.2|7479.3|7476.5|129
1641215770000|2022-01-03 13:16:10|7482.7|7479.9|7479.3|7476.5|7484.8|7482|7478.5|7475.7|100
1641215780000|2022-01-03 13:16:20|7478.3|7475.5|7477.7|7474.9|7478.3|7475.5|7474.3|7471.5|136
1641215790000|2022-01-03 13:16:30|7477.5|7474.7|7480|7477.2|7480|7477.2|7476.3|7473.5|39
1641215800000|2022-01-03 13:16:40|7480.3|7477.5|7475.5|7472.7|7480.3|7477.5|7475|7472.2|61
1641215810000|2022-01-03 13:16:50|7475.7|7472.9|7475|7472.2|7476|7473.2|7475|7472.2|19
1641215820000|2022-01-03 13:17:00|7474.5|7471.7|7478|7475.2|7478|7475.2|7473.8|7471|38
1641215830000|2022-01-03 13:17:10|7477.7|7474.9|7474.3|7471.5|7477.7|7474.9|7474.3|7471.5|19
1641215840000|2022-01-03 13:17:20|7473.7|7470.9|7473.3|7470.5|7473.7|7470.9|7471.8|7469|63
1641215850000|2022-01-03 13:17:30|7473.5|7470.7|7471|7468.2|7474.3|7471.5|7470.3|7467.5|69
1641215860000|2022-01-03 13:17:40|7471.3|7468.5|7473|7470.2|7474|7471.2|7471.3|7468.5|37
1641215870000|2022-01-03 13:17:50|7473.3|7470.5|7463|7460.2|7474.7|7471.9|7462|7459.2|184
1641215880000|2022-01-03 13:18:00|7463.7|7460.9|7458.5|7455.7|7464|7461.2|7454|7451.2|208
1641215890000|2022-01-03 13:18:10|7458.3|7455.5|7456.7|7453.9|7459.3|7456.5|7455.5|7452.7|86
1641215900000|2022-01-03 13:18:20|7457|7454.2|7457.3|7454.5|7458|7455.2|7455.3|7452.5|77
1641215910000|2022-01-03 13:18:30|7456.7|7453.9|7455.3|7452.5|7458.3|7455.5|7455.3|7452.5|56
1641215920000|2022-01-03 13:18:40|7456.3|7453.5|7453|7450.2|7456.3|7453.5|7452.7|7449.9|66
1641215930000|2022-01-03 13:18:50|7452.7|7449.9|7449.5|7446.7|7453|7450.2|7449.5|7446.7|139
1641215940000|2022-01-03 13:19:00|7449.7|7446.9|7447|7444.2|7449.7|7446.9|7443.3|7440.5|218
1641215950000|2022-01-03 13:19:10|7446.7|7443.9|7443.3|7440.5|7447.3|7444.5|7443|7440.2|132
1641215960000|2022-01-03 13:19:20|7442.7|7439.9|7446|7443.2|7447.7|7444.9|7441|7438.2|199
1641215970000|2022-01-03 13:19:30|7445.7|7442.9|7450.3|7447.5|7451|7448.2|7445.7|7442.9|133
1641215980000|2022-01-03 13:19:40|7450.7|7447.9|7452.3|7449.5|7453.7|7450.9|7449.7|7446.9|121
1641215990000|2022-01-03 13:19:50|7452|7449.2|7454.3|7451.5|7456.7|7453.9|7451|7448.2|140
1641216000000|2022-01-03 13:20:00|7453.5|7450.7|7453.3|7450.5|7453.5|7450.7|7450|7447.2|99
1641216010000|2022-01-03 13:20:10|7453.7|7450.9|7457|7454.2|7457.3|7454.5|7453.7|7450.9|57
1641216020000|2022-01-03 13:20:20|7457.2|7454.4|7458|7455.2|7458.5|7455.7|7457|7454.2|56
1641216030000|2022-01-03 13:20:30|7457.7|7454.9|7457.3|7454.5|7458.5|7455.7|7456|7453.2|50
1641216040000|2022-01-03 13:20:40|7457|7454.2|7456.7|7453.9|7457.8|7455|7455.7|7452.9|15
1641216050000|2022-01-03 13:20:50|7456.3|7453.5|7454.7|7451.9|7456.7|7453.9|7453.7|7450.9|84
1641216060000|2022-01-03 13:21:00|7454|7451.2|7456.3|7453.5|7456.7|7453.9|7452.3|7449.5|65
1641216070000|2022-01-03 13:21:10|7457.7|7454.9|7461.5|7458.7|7462.7|7459.9|7457.7|7454.9|138
1641216080000|2022-01-03 13:21:20|7461|7458.2|7461.5|7458.7|7462|7459.2|7460|7457.2|90
1641216090000|2022-01-03 13:21:30|7461|7458.2|7460.7|7457.9|7461.7|7458.9|7459.7|7456.9|67
1641216100000|2022-01-03 13:21:40|7461.7|7458.9|7462.7|7459.9|7463.3|7460.5|7460.7|7457.9|73
1641216110000|2022-01-03 13:21:50|7462.5|7459.7|7460|7457.2|7463|7460.2|7460|7457.2|69
1641216120000|2022-01-03 13:22:00|7459|7456.2|7458.7|7455.9|7459.7|7456.9|7456.7|7453.9|51
1641216130000|2022-01-03 13:22:10|7458.3|7455.5|7456.7|7453.9|7464|7461.2|7453.7|7450.9|205
1641216140000|2022-01-03 13:22:20|7456.2|7453.4|7453.7|7450.9|7457.5|7454.7|7453.7|7450.9|75
1641216150000|2022-01-03 13:22:30|7454|7451.2|7456.7|7453.9|7457|7454.2|7450.7|7447.9|56
1641216160000|2022-01-03 13:22:40|7456.5|7453.7|7459.7|7456.9|7459.7|7456.9|7455|7452.2|52
1641216170000|2022-01-03 13:22:50|7459.5|7456.7|7462.7|7459.9|7463.2|7460.4|7458|7455.2|45
1641216180000|2022-01-03 13:23:00|7463.7|7460.9|7470|7467.2|7470.7|7467.9|7463.5|7460.7|223
1641216190000|2022-01-03 13:23:10|7469.7|7466.9|7472.7|7469.9|7473|7470.2|7468.5|7465.7|111
1641216200000|2022-01-03 13:23:20|7472|7469.2|7477.2|7474.4|7477.2|7474.4|7470.7|7467.9|168
1641216210000|2022-01-03 13:23:30|7477.7|7474.9|7473.7|7470.9|7477.7|7474.9|7473|7470.2|137
1641216220000|2022-01-03 13:23:40|7474|7471.2|7474|7471.2|7474.5|7471.7|7472|7469.2|68
1641216230000|2022-01-03 13:23:50|7473.5|7470.7|7474|7471.2|7474|7471.2|7470.7|7467.9|101
1641216240000|2022-01-03 13:24:00|7473|7470.2|7470.7|7467.9|7473.7|7470.9|7470.5|7467.7|68
1641216250000|2022-01-03 13:24:10|7471|7468.2|7471|7468.2|7471.7|7468.9|7469.7|7466.9|77
1641216260000|2022-01-03 13:24:20|7470.7|7467.9|7468.7|7465.9|7472.7|7469.9|7467.7|7464.9|70
1641216270000|2022-01-03 13:24:30|7469|7466.2|7470|7467.2|7472.5|7469.7|7469|7466.2|45
1641216280000|2022-01-03 13:24:40|7472.5|7469.7|7468.3|7465.5|7472.5|7469.7|7468|7465.2|123
1641216290000|2022-01-03 13:24:50|7469.3|7466.5|7467.3|7464.5|7469.3|7466.5|7467|7464.2|68
1641216300000|2022-01-03 13:25:00|7467|7464.2|7462|7459.2|7471|7468.2|7461|7458.2|212
1641216310000|2022-01-03 13:25:10|7462.7|7459.9|7460.5|7457.7|7463|7460.2|7456.7|7453.9|162
1641216320000|2022-01-03 13:25:20|7460.7|7457.9|7460.3|7457.5|7461.5|7458.7|7458|7455.2|37
1641216330000|2022-01-03 13:25:30|7459.8|7457|7457|7454.2|7459.8|7457|7456.7|7453.9|62
1641216340000|2022-01-03 13:25:40|7457.2|7454.4|7453.5|7450.7|7458.3|7455.5|7453.3|7450.5|109
1641216350000|2022-01-03 13:25:50|7453.3|7450.5|7456.3|7453.5|7456.3|7453.5|7452.3|7449.5|55
1641216360000|2022-01-03 13:26:00|7455.5|7452.7|7455.3|7452.5|7455.5|7452.7|7452.3|7449.5|56
1641216370000|2022-01-03 13:26:10|7455.5|7452.7|7453.3|7450.5|7456.3|7453.5|7452.3|7449.5|39
1641216380000|2022-01-03 13:26:20|7451.3|7448.5|7451|7448.2|7452.3|7449.5|7450.3|7447.5|104
1641216390000|2022-01-03 13:26:30|7451.3|7448.5|7451.3|7448.5|7453|7450.2|7448.3|7445.5|177
1641216400000|2022-01-03 13:26:40|7450.3|7447.5|7449.3|7446.5|7451.3|7448.5|7448.3|7445.5|90
1641216410000|2022-01-03 13:26:50|7448.8|7446|7451.8|7449|7452.3|7449.5|7446.3|7443.5|112
1641216420000|2022-01-03 13:27:00|7451.5|7448.7|7449.3|7446.5|7451.8|7449|7446.3|7443.5|55
1641216430000|2022-01-03 13:27:10|7449.5|7446.7|7451.3|7448.5|7451.3|7448.5|7448.8|7446|78
1641216440000|2022-01-03 13:27:20|7450.8|7448|7451.3|7448.5|7451.3|7448.5|7449.3|7446.5|45
1641216450000|2022-01-03 13:27:30|7450.5|7447.7|7452|7449.2|7452|7449.2|7450.3|7447.5|43
1641216460000|2022-01-03 13:27:40|7452.5|7449.7|7454.3|7451.5|7455|7452.2|7452|7449.2|35
1641216470000|2022-01-03 13:27:50|7454|7451.2|7453.3|7450.5|7454.3|7451.5|7452.3|7449.5|26
1641216480000|2022-01-03 13:28:00|7453|7450.2|7456.3|7453.5|7457.3|7454.5|7451.3|7448.5|67
1641216490000|2022-01-03 13:28:10|7457.3|7454.5|7461.3|7458.5|7462.3|7459.5|7457.3|7454.5|129
1641216500000|2022-01-03 13:28:20|7461.5|7458.7|7464|7461.2|7464|7461.2|7461.3|7458.5|87
1641216510000|2022-01-03 13:28:30|7463.7|7460.9|7462|7459.2|7464|7461.2|7461.3|7458.5|51
1641216520000|2022-01-03 13:28:40|7461.3|7458.5|7462.7|7459.9|7463.3|7460.5|7461.3|7458.5|37
1641216530000|2022-01-03 13:28:50|7463.3|7460.5|7462|7459.2|7464.2|7461.4|7461.3|7458.5|34
1641216540000|2022-01-03 13:29:00|7461.3|7458.5|7464.3|7461.5|7464.3|7461.5|7459.7|7456.9|71
1641216550000|2022-01-03 13:29:10|7463.3|7460.5|7464.3|7461.5|7464.5|7461.7|7463.3|7460.5|37
1641216560000|2022-01-03 13:29:20|7464|7461.2|7469|7466.2|7470.5|7467.7|7463.3|7460.5|126
1641216570000|2022-01-03 13:29:30|7468.8|7466|7468.7|7465.9|7469.3|7466.5|7468.3|7465.5|50
1641216580000|2022-01-03 13:29:40|7469.3|7465.3|7470|7467.2|7472|7469.2|7468.8|7465.3|113
1641216590000|2022-01-03 13:29:50|7469.7|7466.9|7470|7467.2|7470.3|7467.5|7468.7|7465.9|30
1641216600000|2022-01-03 13:30:00|7469.7|7466.9|7471.3|7468.5|7471.3|7468.5|7468.3|7465.5|66
1641216610000|2022-01-03 13:30:10|7471.7|7468.9|7477|7474.2|7478.7|7475.9|7471.7|7467|342
1641216620000|2022-01-03 13:30:20|7478|7475.2|7477.7|7474.9|7478|7475.2|7475.5|7472.7|64
1641216630000|2022-01-03 13:30:30|7477.5|7474.7|7477.7|7474.9|7481.5|7478.7|7476.7|7473.9|690
1641216640000|2022-01-03 13:30:40|7477|7474.2|7477.2|7474.4|7478.5|7475.7|7476.7|7473.9|172
1641216650000|2022-01-03 13:30:50|7477.4|7474.6|7477.2|7474.4|7478.5|7475.7|7477.2|7474.4|37
1641216660000|2022-01-03 13:31:00|7476.7|7473.9|7478|7475.2|7480.5|7477.7|7476.7|7473.9|74
1641216670000|2022-01-03 13:31:10|7478.2|7475.4|7476.5|7473.7|7478.5|7475.7|7476.2|7473.4|87
1641216680000|2022-01-03 13:31:20|7476.7|7473.9|7478.2|7475.4|7479.2|7476.4|7476.5|7473.7|85
1641216690000|2022-01-03 13:31:30|7478.4|7475.6|7481.2|7478.4|7482.5|7479.7|7478.4|7475.6|184
1641216700000|2022-01-03 13:31:40|7480.5|7477.7|7479.5|7476.7|7482.7|7479.9|7478.5|7475.7|568
1641216710000|2022-01-03 13:31:50|7478.5|7475.7|7479.5|7476.7|7479.5|7476.7|7476.5|7473.7|107
1641216720000|2022-01-03 13:32:00|7479|7476.2|7476.5|7473.7|7479|7476.2|7476.2|7473.4|83
1641216730000|2022-01-03 13:32:10|7476.2|7473.4|7474.2|7471.4|7476.5|7473.7|7474|7471.2|68
1641216740000|2022-01-03 13:32:20|7474.5|7471.7|7473.5|7470.7|7475.5|7472.7|7473.5|7470.7|53
1641216750000|2022-01-03 13:32:30|7473.7|7470.9|7471|7468.2|7474.2|7471.4|7470|7467.2|182
1641216760000|2022-01-03 13:32:40|7470.5|7467.7|7469.2|7466.4|7471.5|7468.7|7469.2|7466.4|50
1641216770000|2022-01-03 13:32:50|7468.7|7465.9|7470.5|7467.7|7471.2|7468.4|7468.7|7465.9|24
1641216780000|2022-01-03 13:33:00|7470.2|7467.4|7468.5|7465.7|7470.5|7467.7|7465.5|7462.7|99
1641216790000|2022-01-03 13:33:10|7468.2|7465.4|7465|7462.2|7468.2|7465.4|7464.5|7461.7|58
1641216800000|2022-01-03 13:33:20|7465.2|7462.4|7465.5|7462.7|7465.5|7462.7|7464.2|7461.4|22
1641216810000|2022-01-03 13:33:30|7466|7463.2|7466.2|7463.4|7466.5|7463.7|7464.5|7461.7|29
1641216820000|2022-01-03 13:33:40|7466.5|7463.7|7467|7464.2|7467.5|7464.7|7466.5|7463.7|29
1641216830000|2022-01-03 13:33:50|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7466.2|7463.4|7
1641216840000|2022-01-03 13:34:00|7466.7|7463.9|7462.5|7459.7|7467|7464.2|7462.5|7459.7|47
1641216850000|2022-01-03 13:34:10|7462.7|7459.9|7459.2|7456.4|7463|7460.2|7459|7456.2|59
1641216860000|2022-01-03 13:34:20|7459|7456.2|7462.2|7459.4|7462.2|7459.4|7456.5|7453.7|93
1641216870000|2022-01-03 13:34:30|7462|7459.2|7467.2|7464.4|7467.2|7464.4|7459.2|7456.4|331
1641216880000|2022-01-03 13:34:40|7468.2|7465.4|7472.2|7469.4|7472.5|7469.7|7468.2|7465.4|61
1641216890000|2022-01-03 13:34:50|7473.4|7470.6|7476.2|7473.4|7476.2|7473.4|7473.2|7470.4|51
1641216900000|2022-01-03 13:35:00|7475.7|7472.9|7476.2|7473.4|7476.9|7474.1|7473.9|7471.1|63
1641216910000|2022-01-03 13:35:10|7476.5|7473.7|7477.2|7474.4|7479.2|7476.4|7475.5|7472.7|68
1641216920000|2022-01-03 13:35:20|7476.2|7473.4|7482.2|7479.4|7482.2|7479.4|7475.5|7472.7|61
1641216930000|2022-01-03 13:35:30|7482.4|7479.6|7481.2|7478.4|7482.9|7480.1|7479.5|7476.7|80
1641216940000|2022-01-03 13:35:40|7481.4|7478.6|7481.2|7478.4|7482.2|7479.4|7480.2|7477.4|31
1641216950000|2022-01-03 13:35:50|7481|7478.2|7480.2|7477.4|7481.2|7478.4|7479.7|7476.9|20
1641216960000|2022-01-03 13:36:00|7479.2|7476.4|7481|7478.2|7482.2|7479.4|7478.9|7476.1|70
1641216970000|2022-01-03 13:36:10|7480.7|7477.9|7476.2|7473.4|7480.7|7477.9|7475.5|7472.7|54
1641216980000|2022-01-03 13:36:20|7475.7|7472.9|7472.2|7469.4|7475.7|7472.9|7470.2|7467.4|74
1641216990000|2022-01-03 13:36:30|7472.5|7469.7|7471.2|7468.4|7472.5|7469.7|7470.2|7467.4|32
1641217000000|2022-01-03 13:36:40|7470.5|7467.7|7469.2|7466.4|7471.7|7468.9|7469|7466.2|22
1641217010000|2022-01-03 13:36:50|7468.5|7465.7|7464.5|7461.7|7469.2|7466.4|7463.7|7460.9|94
1641217020000|2022-01-03 13:37:00|7465.4|7462.6|7465.5|7462.7|7466.2|7463.4|7461.7|7458.9|101
1641217030000|2022-01-03 13:37:10|7465.2|7462.4|7463.5|7460.7|7465.5|7462.7|7463.5|7460.7|26
1641217040000|2022-01-03 13:37:20|7463.9|7461.1|7465.2|7462.4|7465.2|7462.4|7463.5|7460.7|11
1641217050000|2022-01-03 13:37:30|7464.7|7461.9|7464.7|7461.9|7467.5|7464.7|7464.2|7461.4|90
1641217060000|2022-01-03 13:37:40|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7463.7|7460.9|13
1641217070000|2022-01-03 13:37:50|7464.7|7461.9|7464|7461.2|7464.7|7461.9|7463.5|7460.7|13
1641217080000|2022-01-03 13:38:00|7464.2|7461.4|7466.7|7463.9|7466.7|7463.9|7463.7|7460.9|35
1641217090000|2022-01-03 13:38:10|7465.5|7462.7|7472.5|7469.7|7472.5|7469.7|7465.2|7462.4|45
1641217100000|2022-01-03 13:38:20|7472.2|7469.4|7475|7472.2|7475.7|7472.9|7472.2|7469.4|44
1641217110000|2022-01-03 13:38:30|7475.2|7472.4|7474|7471.2|7475.5|7472.7|7473.7|7470.9|8
1641217120000|2022-01-03 13:38:40|7474.2|7471.4|7474.7|7471.9|7475.2|7472.4|7473.7|7470.9|15
1641217130000|2022-01-03 13:38:50|7474.5|7471.7|7472.7|7469.9|7474.7|7471.9|7472.5|7469.7|16
1641217140000|2022-01-03 13:39:00|7471.7|7468.9|7470.7|7467.9|7475|7472.2|7470.7|7467.9|52
1641217150000|2022-01-03 13:39:10|7470.5|7467.7|7472.7|7469.9|7472.7|7469.9|7469.7|7466.9|36
1641217160000|2022-01-03 13:39:20|7472|7469.2|7471.7|7468.9|7472.7|7469.9|7470.7|7467.9|22
1641217170000|2022-01-03 13:39:30|7471.5|7468.7|7471.5|7468.7|7471.7|7468.9|7470.5|7467.7|11
1641217180000|2022-01-03 13:39:40|7471|7468.2|7468.7|7465.9|7471|7468.2|7467.7|7464.9|27
1641217190000|2022-01-03 13:39:50|7469.2|7466.4|7467.7|7464.9|7470.7|7467.9|7467|7464.2|29
1641217200000|2022-01-03 13:40:00|7467.5|7464.7|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|24
1641217210000|2022-01-03 13:40:10|7467.5|7464.7|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|15
1641217220000|2022-01-03 13:40:20|7467.5|7464.7|7469.7|7466.9|7469.7|7466.9|7466.5|7463.7|49
1641217230000|2022-01-03 13:40:30|7469.5|7466.7|7466.7|7463.9|7469.5|7466.7|7466.7|7463.9|13
1641217240000|2022-01-03 13:40:40|7466.5|7463.7|7464.5|7461.7|7468.7|7465.9|7463.7|7460.9|70
1641217250000|2022-01-03 13:40:50|7464.7|7461.9|7465.7|7462.9|7466|7463.2|7464.7|7461.9|10
1641217260000|2022-01-03 13:41:00|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7461.2|7458.4|143
1641217270000|2022-01-03 13:41:10|7465.7|7462.9|7466.7|7463.9|7466.7|7463.9|7465|7462.2|35
1641217280000|2022-01-03 13:41:20|7465.7|7462.9|7467.7|7464.9|7467.7|7464.9|7464.7|7461.9|31
1641217290000|2022-01-03 13:41:30|7468.2|7465.4|7470|7467.2|7471|7468.2|7468.2|7465.4|76
1641217300000|2022-01-03 13:41:40|7469.7|7466.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|7
1641217310000|2022-01-03 13:41:50|7470|7467.2|7471|7468.2|7471.7|7468.9|7469|7466.2|53
1641217320000|2022-01-03 13:42:00|7470.7|7467.9|7466.7|7463.9|7471.7|7468.9|7466.7|7463.9|35
1641217330000|2022-01-03 13:42:10|7466.3|7463.5|7466|7463.2|7466.3|7463.5|7465|7462.2|36
1641217340000|2022-01-03 13:42:20|7466.7|7463.9|7465.5|7462.7|7466.7|7463.9|7464.7|7461.9|12
1641217350000|2022-01-03 13:42:30|7465|7462.2|7464|7461.2|7465|7462.2|7463.7|7460.9|23
1641217360000|2022-01-03 13:42:40|7464.5|7461.7|7463.7|7460.9|7465.7|7462.9|7462.7|7459.9|138
1641217370000|2022-01-03 13:42:50|7464|7461.2|7464.7|7461.9|7465.7|7462.9|7463.7|7460.9|7
1641217380000|2022-01-03 13:43:00|7465.2|7462.4|7467.7|7464.9|7468.7|7465.9|7465|7462.2|28
1641217390000|2022-01-03 13:43:10|7468|7465.2|7469|7466.2|7469|7466.2|7467.5|7464.7|14
1641217400000|2022-01-03 13:43:20|7468.5|7465.7|7466|7463.2|7470|7467.2|7466|7463.2|44
1641217410000|2022-01-03 13:43:30|7466.5|7463.7|7463.7|7460.9|7468|7465.2|7463.7|7460.9|47
1641217420000|2022-01-03 13:43:40|7463.5|7460.7|7461.5|7458.7|7463.5|7460.7|7458|7455.2|386
1641217430000|2022-01-03 13:43:50|7461.3|7458.5|7457.3|7454.5|7461.3|7458.5|7457|7454.2|46
1641217440000|2022-01-03 13:44:00|7457.7|7454.9|7458.3|7455.5|7459.3|7456.5|7457.3|7454.5|37
1641217450000|2022-01-03 13:44:10|7458|7455.2|7456.3|7453.5|7458.3|7455.5|7456.3|7453.5|26
1641217460000|2022-01-03 13:44:20|7456|7453.2|7457.3|7454.5|7457.3|7454.5|7455|7452.2|65
1641217470000|2022-01-03 13:44:30|7457.5|7454.7|7458.3|7455.5|7459.3|7456.5|7457.3|7454.5|41
1641217480000|2022-01-03 13:44:40|7459|7456.2|7459.3|7456.5|7459.3|7456.5|7458.3|7455.5|23
1641217490000|2022-01-03 13:44:50|7460.3|7457.5|7459.8|7457|7460.5|7457.7|7459.5|7456.7|29
1641217500000|2022-01-03 13:45:00|7459.5|7456.7|7458.8|7456|7459.5|7456.7|7456.5|7453.7|48
1641217510000|2022-01-03 13:45:10|7459|7456.2|7457.3|7454.5|7461.5|7458.7|7456.5|7453.7|99
1641217520000|2022-01-03 13:45:20|7456.8|7454|7456.5|7453.7|7457.3|7454.5|7455.3|7452.5|28
1641217530000|2022-01-03 13:45:30|7456.3|7453.5|7452.3|7449.5|7456.3|7453.5|7452.1|7449.3|230
1641217540000|2022-01-03 13:45:40|7452.8|7450|7449.3|7446.5|7452.8|7450|7447.3|7444.5|90
1641217550000|2022-01-03 13:45:50|7449|7446.2|7450.3|7447.5|7450.3|7447.5|7445.5|7442.7|152
1641217560000|2022-01-03 13:46:00|7449.5|7446.7|7447.5|7444.7|7449.5|7446.7|7446.5|7443.7|75
1641217570000|2022-01-03 13:46:10|7447.3|7444.5|7447.5|7444.7|7447.5|7444.7|7445.5|7442.7|46
1641217580000|2022-01-03 13:46:20|7447.3|7444.5|7451.5|7448.7|7452.3|7449.5|7447.3|7444.5|53
1641217590000|2022-01-03 13:46:30|7451.8|7449|7453.3|7450.5|7453.5|7450.7|7450.3|7447.5|66
1641217600000|2022-01-03 13:46:40|7453.5|7450.7|7456.5|7453.7|7456.5|7453.7|7452.5|7449.7|93
1641217610000|2022-01-03 13:46:50|7457|7454.2|7457.3|7454.5|7457.3|7454.5|7453.3|7450.5|155
1641217620000|2022-01-03 13:47:00|7457|7454.2|7458.5|7455.7|7459|7456.2|7455.5|7452.7|68
1641217630000|2022-01-03 13:47:10|7459.3|7456.5|7457.3|7454.5|7459.3|7456.5|7456.5|7453.7|41
1641217640000|2022-01-03 13:47:20|7457|7454.2|7454.3|7451.5|7457|7454.2|7453.5|7450.7|32
1641217650000|2022-01-03 13:47:30|7454.5|7451.7|7453.5|7450.7|7455.5|7452.7|7453.3|7450.5|23
1641217660000|2022-01-03 13:47:40|7453.3|7450.5|7451.3|7448.5|7453.3|7450.5|7450.5|7447.7|34
1641217670000|2022-01-03 13:47:50|7451|7448.2|7449.3|7446.5|7451.5|7448.7|7448.5|7445.7|73
1641217680000|2022-01-03 13:48:00|7449|7446.2|7446.3|7443.5|7449|7446.2|7444.3|7441.5|77
1641217690000|2022-01-03 13:48:10|7447.3|7444.5|7444.3|7441.5|7447.3|7444.5|7444.3|7441.5|27
1641217700000|2022-01-03 13:48:20|7444.5|7441.7|7444.3|7441.5|7444.5|7441.7|7442|7439.2|92
1641217710000|2022-01-03 13:48:30|7444.5|7441.7|7443.3|7440.5|7444.5|7441.7|7440.3|7437.5|173
1641217720000|2022-01-03 13:48:40|7443.5|7440.7|7444.3|7441.5|7444.5|7441.7|7443.3|7440.5|26
1641217730000|2022-01-03 13:48:50|7444.5|7441.7|7449.3|7446.5|7450.5|7447.7|7444.5|7441.7|64
1641217740000|2022-01-03 13:49:00|7449.5|7446.7|7452.3|7449.5|7452.5|7449.7|7449.3|7446.5|94
1641217750000|2022-01-03 13:49:10|7452.5|7449.7|7454.3|7451.5|7454.3|7451.5|7452.3|7449.5|50
1641217760000|2022-01-03 13:49:20|7455|7452.2|7457.3|7454.5|7458.3|7455.5|7454.3|7451.5|105
1641217770000|2022-01-03 13:49:30|7457.7|7454.9|7458.3|7455.5|7458.3|7455.5|7457.3|7454.5|23
1641217780000|2022-01-03 13:49:40|7458|7455.2|7457.3|7454.5|7458.3|7455.5|7456|7453.2|33
1641217790000|2022-01-03 13:49:50|7457.7|7454.9|7457.3|7454.5|7458.3|7455.5|7457.3|7454.5|11
1641217800000|2022-01-03 13:50:00|7455.8|7453|7452.3|7449.5|7455.8|7453|7452.3|7449.5|61
1641217810000|2022-01-03 13:50:10|7452.8|7450|7449.8|7447|7452.8|7450|7449.3|7446.5|44
1641217820000|2022-01-03 13:50:20|7449.5|7446.7|7452.3|7449.5|7452.3|7449.5|7448.5|7445.7|96
1641217830000|2022-01-03 13:50:30|7452.5|7449.7|7454.3|7451.5|7455.3|7452.5|7452.3|7449.5|95
1641217840000|2022-01-03 13:50:40|7455|7452.2|7459.5|7456.7|7459.5|7456.7|7455|7452.2|95
1641217850000|2022-01-03 13:50:50|7459.3|7456.5|7456.5|7453.7|7459.3|7456.5|7456.5|7453.7|35
1641217860000|2022-01-03 13:51:00|7457|7454.2|7455.5|7452.7|7457|7454.2|7455|7452.2|30
1641217870000|2022-01-03 13:51:10|7455|7452.2|7456|7453.2|7456.3|7453.5|7454|7451.2|67
1641217880000|2022-01-03 13:51:20|7456.3|7453.5|7454.5|7451.7|7457.5|7454.7|7454.3|7451.5|28
1641217890000|2022-01-03 13:51:30|7454.3|7451.5|7455.3|7452.5|7455.3|7452.5|7450|7447.2|160
1641217900000|2022-01-03 13:51:40|7454.5|7451.7|7455.3|7452.5|7457|7454.2|7454.5|7451.7|32
1641217910000|2022-01-03 13:51:50|7454.5|7451.7|7453.5|7450.7|7454.5|7451.7|7453.3|7450.5|20
1641217920000|2022-01-03 13:52:00|7453.3|7450.5|7452|7449.2|7453.5|7450.7|7452|7449.2|5
1641217930000|2022-01-03 13:52:10|7452.3|7449.5|7451.5|7448.7|7452.3|7449.5|7450.3|7447.5|24
1641217940000|2022-01-03 13:52:20|7451.3|7448.5|7450.3|7447.5|7451.5|7448.7|7449.3|7446.5|26
1641217950000|2022-01-03 13:52:30|7450|7447.2|7448.3|7445.5|7450.3|7447.5|7447.3|7444.5|13
1641217960000|2022-01-03 13:52:40|7449|7446.2|7448.3|7445.5|7449.3|7446.5|7448.3|7445.5|13
1641217970000|2022-01-03 13:52:50|7448.5|7445.7|7447.5|7444.7|7449.3|7446.5|7447.3|7444.5|32
1641217980000|2022-01-03 13:53:00|7447.3|7444.5|7448.3|7445.5|7448.5|7445.7|7446.3|7443.5|38
1641217990000|2022-01-03 13:53:10|7447.5|7444.7|7447.5|7444.7|7449|7446.2|7447.3|7444.5|14
1641218000000|2022-01-03 13:53:20|7447.3|7444.5|7447.5|7444.7|7448.5|7445.7|7447.3|7444.5|6
1641218010000|2022-01-03 13:53:30|7447.8|7445|7448.3|7445.5|7449.5|7446.7|7447.8|7445|32
1641218020000|2022-01-03 13:53:40|7447.8|7445|7446.3|7443.5|7447.8|7445|7445.5|7442.7|22
1641218030000|2022-01-03 13:53:50|7447.3|7444.5|7445.5|7442.7|7447.5|7444.7|7445.3|7442.5|39
1641218040000|2022-01-03 13:54:00|7445.3|7442.5|7445.5|7442.7|7446.5|7443.7|7445|7442.2|29
1641218050000|2022-01-03 13:54:10|7446|7443.2|7444.3|7441.5|7446.5|7443.7|7443.8|7441|63
1641218060000|2022-01-03 13:54:20|7444.5|7441.7|7447.5|7444.7|7447.5|7444.7|7444.3|7441.5|22
1641218070000|2022-01-03 13:54:30|7446.5|7443.7|7448.5|7445.7|7448.5|7445.7|7446.3|7443.5|17
1641218080000|2022-01-03 13:54:40|7448.3|7445.5|7446.5|7443.7|7448.3|7445.5|7446.3|7443.5|29
1641218090000|2022-01-03 13:54:50|7447|7444.2|7454.3|7451.5|7454.3|7451.5|7447|7444.2|851
1641218100000|2022-01-03 13:55:00|7454.8|7452|7458.3|7455.5|7459.3|7456.5|7454.3|7451.5|94
1641218110000|2022-01-03 13:55:10|7458|7455.2|7454.3|7451.5|7458|7455.2|7454.3|7451.5|40
1641218120000|2022-01-03 13:55:20|7454|7451.2|7452.3|7449.5|7454.3|7451.5|7452|7449.2|37
1641218130000|2022-01-03 13:55:30|7452.5|7449.7|7452.3|7449.5|7454.3|7451.5|7452.3|7449.5|27
1641218140000|2022-01-03 13:55:40|7451.5|7448.7|7451.5|7448.7|7452.3|7449.5|7451.3|7448.5|8
1641218150000|2022-01-03 13:55:50|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7450.3|7447.5|12
1641218160000|2022-01-03 13:56:00|7451.7|7448.9|7454.3|7451.5|7454.3|7451.5|7451.3|7448.5|14
1641218170000|2022-01-03 13:56:10|7453.3|7450.5|7451.3|7448.5|7454.3|7451.5|7451.3|7448.5|25
1641218180000|2022-01-03 13:56:20|7451|7448.2|7452.3|7449.5|7452.3|7449.5|7450.8|7448|28
1641218190000|2022-01-03 13:56:30|7451.8|7449|7451.3|7448.5|7452.3|7449.5|7451|7448.2|3
1641218200000|2022-01-03 13:56:40|7451.7|7448.9|7451|7448.2|7453.5|7450.7|7450.7|7447.9|17
1641218210000|2022-01-03 13:56:50|7450.5|7447.7|7445|7442.2|7450.5|7447.7|7445|7442.2|45
1641218220000|2022-01-03 13:57:00|7445.3|7442.5|7445.3|7442.5|7446.3|7443.5|7443.5|7440.7|100
1641218230000|2022-01-03 13:57:10|7445|7442.2|7440.3|7437.5|7445.3|7442.5|7439.5|7436.7|92
1641218240000|2022-01-03 13:57:20|7439.3|7436.5|7441|7438.2|7442.7|7439.9|7439.3|7436.5|94
1641218250000|2022-01-03 13:57:30|7442|7439.2|7443|7440.2|7443.7|7440.9|7441|7438.2|59
1641218260000|2022-01-03 13:57:40|7442.5|7439.7|7444.3|7441.5|7444.3|7441.5|7441.8|7439|30
1641218270000|2022-01-03 13:57:50|7444|7441.2|7447.3|7444.5|7447.3|7444.5|7443.7|7440.9|39
1641218280000|2022-01-03 13:58:00|7447|7444.2|7443.3|7440.5|7447.3|7444.5|7442.5|7439.7|39
1641218290000|2022-01-03 13:58:10|7443.7|7440.9|7446.3|7443.5|7447.3|7444.5|7443.7|7440.9|66
1641218300000|2022-01-03 13:58:20|7446|7443.2|7451|7448.2|7452|7449.2|7445.3|7442.5|80
1641218310000|2022-01-03 13:58:30|7451.3|7448.5|7449.3|7446.5|7452|7449.2|7449.3|7446.5|18
1641218320000|2022-01-03 13:58:40|7450|7447.2|7449.3|7446.5|7451.5|7448.7|7449.3|7446.5|36
1641218330000|2022-01-03 13:58:50|7448.8|7446|7448.3|7445.5|7449.3|7446.5|7446.5|7443.7|32
1641218340000|2022-01-03 13:59:00|7447.5|7444.7|7445.5|7442.7|7448.7|7445.9|7445.3|7442.5|49
1641218350000|2022-01-03 13:59:10|7445.3|7442.5|7446.3|7443.5|7446.3|7443.5|7445.3|7442.5|21
1641218360000|2022-01-03 13:59:20|7446.7|7443.9|7450.7|7447.9|7451|7448.2|7446.3|7443.5|61
1641218370000|2022-01-03 13:59:30|7451|7448.2|7449.7|7446.9|7452|7449.2|7449.7|7446.9|37
1641218380000|2022-01-03 13:59:40|7449.5|7446.7|7451.5|7448.7|7451.5|7448.7|7449.5|7446.7|41
1641218390000|2022-01-03 13:59:50|7451.3|7448.5|7457|7454.2|7457.3|7454.5|7450.3|7447.5|169
1641218400000|2022-01-03 14:00:00|7456.3|7453.5|7446|7443.2|7456.3|7453.5|7443.3|7440.5|244
1641218410000|2022-01-03 14:00:10|7446.3|7443.5|7440.7|7437.9|7447.3|7444.5|7440.3|7437.5|195
1641218420000|2022-01-03 14:00:20|7440.5|7437.7|7439.3|7436.5|7441.7|7438.9|7433.8|7431|360
1641218430000|2022-01-03 14:00:30|7439|7436.2|7439.7|7436.9|7441|7438.2|7437.3|7434.5|132
1641218440000|2022-01-03 14:00:40|7440|7437.2|7447.2|7444.4|7447.2|7444.4|7438.7|7435.9|104
1641218450000|2022-01-03 14:00:50|7447.7|7444.9|7447.5|7444.7|7449.7|7446.9|7445.7|7442.9|95
1641218460000|2022-01-03 14:01:00|7447.7|7444.9|7448.7|7445.9|7452.7|7449.9|7445.7|7442.9|137
1641218470000|2022-01-03 14:01:10|7449|7446.2|7454.7|7451.9|7456.7|7453.9|7448.7|7445.9|284
1641218480000|2022-01-03 14:01:20|7454|7451.2|7456.7|7453.9|7459.5|7456.7|7452.7|7449.9|166
1641218490000|2022-01-03 14:01:30|7457|7454.2|7452|7449.2|7457.2|7454.4|7452|7449.2|194
1641218500000|2022-01-03 14:01:40|7452.2|7449.4|7445.7|7442.9|7453|7450.2|7444.7|7441.9|92
1641218510000|2022-01-03 14:01:50|7444.7|7441.9|7444.7|7441.9|7447.7|7444.9|7444.7|7441.9|53
1641218520000|2022-01-03 14:02:00|7445.3|7442.5|7449.5|7446.7|7450.7|7447.9|7444|7441.2|81
1641218530000|2022-01-03 14:02:10|7449.2|7446.4|7447.7|7444.9|7449.2|7446.4|7447|7444.2|40
1641218540000|2022-01-03 14:02:20|7448.5|7445.7|7451.5|7448.7|7451.7|7448.9|7448|7445.2|44
1641218550000|2022-01-03 14:02:30|7451.3|7448.5|7453.7|7450.9|7455.7|7452.9|7448.7|7445.9|65
1641218560000|2022-01-03 14:02:40|7454|7451.2|7453.7|7450.9|7456.7|7453.9|7453.7|7450.9|50
1641218570000|2022-01-03 14:02:50|7453|7450.2|7451|7448.2|7455.5|7452.7|7451|7448.2|50
1641218580000|2022-01-03 14:03:00|7451.2|7448.4|7458.7|7455.9|7459.5|7456.7|7451.2|7448.4|64
1641218590000|2022-01-03 14:03:10|7459|7456.2|7460.5|7457.7|7463.7|7460.9|7458.7|7455.9|111
1641218600000|2022-01-03 14:03:20|7460|7457.2|7459.2|7456.4|7461.7|7458.9|7458.5|7455.7|83
1641218610000|2022-01-03 14:03:30|7459|7456.2|7459.7|7456.9|7460.7|7457.9|7457.7|7454.9|38
1641218620000|2022-01-03 14:03:40|7459.3|7456.5|7458.7|7455.9|7460.5|7457.7|7457|7454.2|47
1641218630000|2022-01-03 14:03:50|7458.5|7455.7|7460.7|7457.9|7461.7|7458.9|7457.2|7454.4|47
1641218640000|2022-01-03 14:04:00|7461.7|7458.9|7459.7|7456.9|7461.7|7458.9|7458|7455.2|68
1641218650000|2022-01-03 14:04:10|7459.2|7456.4|7451|7448.2|7459.2|7456.4|7449|7446.2|152
1641218660000|2022-01-03 14:04:20|7451.2|7448.4|7452.7|7449.9|7454.7|7451.9|7450.7|7447.9|60
1641218670000|2022-01-03 14:04:30|7452|7449.2|7449.5|7446.7|7452|7449.2|7448.7|7445.9|33
1641218680000|2022-01-03 14:04:40|7449.2|7446.4|7451.7|7448.9|7452.7|7449.9|7448.9|7446.1|39
1641218690000|2022-01-03 14:04:50|7452|7449.2|7450.7|7447.9|7452|7449.2|7449|7446.2|40
1641218700000|2022-01-03 14:05:00|7450.2|7447.4|7450.7|7447.9|7451|7448.2|7445.7|7442.9|111
1641218710000|2022-01-03 14:05:10|7451.7|7448.9|7451.7|7448.9|7454.7|7451.9|7450.7|7447.9|73
1641218720000|2022-01-03 14:05:20|7451|7448.2|7446.9|7444.1|7451|7448.2|7446.9|7444.1|35
1641218730000|2022-01-03 14:05:30|7447.5|7444.7|7444.7|7441.9|7447.5|7444.7|7444|7441.2|59
1641218740000|2022-01-03 14:05:40|7445|7442.2|7446.7|7443.9|7446.7|7443.9|7444|7441.2|24
1641218750000|2022-01-03 14:05:50|7446|7443.2|7445.7|7442.9|7447.7|7444.9|7444.7|7441.9|39
1641218760000|2022-01-03 14:06:00|7446.2|7443.4|7448.7|7445.9|7448.7|7445.9|7446.2|7443.4|80
1641218770000|2022-01-03 14:06:10|7448.2|7445.4|7449.7|7446.9|7452.7|7449.9|7446.7|7443.9|89
1641218780000|2022-01-03 14:06:20|7450.9|7448.1|7450.4|7447.6|7451.7|7448.9|7448.9|7446.1|16
1641218790000|2022-01-03 14:06:30|7450.7|7447.9|7451.9|7449.1|7452.9|7450.1|7447.9|7445.1|214
1641218800000|2022-01-03 14:06:40|7451.7|7448.9|7449|7446.2|7452.4|7449.6|7446.7|7443.9|50
1641218810000|2022-01-03 14:06:50|7448.7|7445.9|7450.7|7447.9|7450.7|7447.9|7444.7|7441.9|75
1641218820000|2022-01-03 14:07:00|7450.9|7448.1|7449.7|7446.9|7451.9|7449.1|7448.7|7445.9|34
1641218830000|2022-01-03 14:07:10|7449.5|7446.7|7450.7|7447.9|7450.7|7447.9|7448.7|7445.9|20
1641218840000|2022-01-03 14:07:20|7451|7448.2|7449.7|7446.9|7451.5|7448.7|7448.7|7445.9|21
1641218850000|2022-01-03 14:07:30|7449.4|7446.6|7453.5|7450.7|7453.7|7450.9|7449|7446.2|90
1641218860000|2022-01-03 14:07:40|7453.2|7450.4|7451.7|7448.9|7454.7|7451.9|7451.4|7448.6|37
1641218870000|2022-01-03 14:07:50|7451.9|7449.1|7454.4|7451.6|7455.2|7452.4|7451.9|7449.1|39
1641218880000|2022-01-03 14:08:00|7453.9|7451.1|7457.4|7454.6|7457.7|7454.9|7453.4|7450.6|57
1641218890000|2022-01-03 14:08:10|7457.7|7454.9|7458.7|7455.9|7458.9|7456.1|7454.7|7451.9|82
1641218900000|2022-01-03 14:08:20|7458.4|7455.6|7460.9|7458.1|7462.4|7459.6|7458.4|7455.6|50
1641218910000|2022-01-03 14:08:30|7461.2|7458.4|7460.4|7457.6|7461.7|7458.9|7460|7457.2|53
1641218920000|2022-01-03 14:08:40|7460.2|7457.4|7461|7458.2|7461|7458.2|7459.7|7456.9|30
1641218930000|2022-01-03 14:08:50|7460.7|7457.9|7461.7|7458.9|7461.7|7458.9|7459.4|7456.6|50
1641218940000|2022-01-03 14:09:00|7461.5|7458.7|7457.7|7454.9|7461.7|7458.9|7457|7454.2|55
1641218950000|2022-01-03 14:09:10|7457|7454.2|7458.5|7455.7|7458.7|7455.9|7457|7454.2|39
1641218960000|2022-01-03 14:09:20|7458.7|7455.9|7460.7|7457.9|7460.7|7457.9|7457.2|7454.4|44
1641218970000|2022-01-03 14:09:30|7460|7457.2|7462.7|7459.9|7463|7460.2|7459.7|7456.9|67
1641218980000|2022-01-03 14:09:40|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7458.7|7455.9|86
1641218990000|2022-01-03 14:09:50|7462.4|7459.6|7468.2|7465.4|7469.4|7466.6|7462.4|7459.6|184
1641219000000|2022-01-03 14:10:00|7467.7|7464.9|7468|7465.2|7470.7|7467.9|7466.7|7463.9|181
1641219010000|2022-01-03 14:10:10|7467.7|7464.9|7465|7462.2|7467.7|7464.9|7464.7|7461.9|63
1641219020000|2022-01-03 14:10:20|7465.2|7462.4|7463|7460.2|7465.7|7462.9|7462.4|7459.6|51
1641219030000|2022-01-03 14:10:30|7462.7|7459.9|7461.7|7458.9|7463.5|7460.7|7460|7457.2|43
1641219040000|2022-01-03 14:10:40|7461.9|7459.1|7456.2|7453.4|7461.9|7459.1|7454.2|7451.4|139
1641219050000|2022-01-03 14:10:50|7455.2|7452.4|7458.7|7455.9|7459.7|7456.9|7455.2|7452.4|170
1641219060000|2022-01-03 14:11:00|7459.4|7456.6|7460.7|7457.9|7460.9|7458.1|7458.7|7455.9|37
1641219070000|2022-01-03 14:11:10|7460.2|7457.4|7456.7|7453.9|7460.2|7457.4|7456.7|7453.9|46
1641219080000|2022-01-03 14:11:20|7457|7454.2|7454|7451.2|7457.7|7454.9|7454|7451.2|30
1641219090000|2022-01-03 14:11:30|7453.7|7450.9|7455.7|7452.9|7456|7453.2|7452.7|7449.9|32
1641219100000|2022-01-03 14:11:40|7454.7|7451.9|7454|7451.2|7454.7|7451.9|7452.2|7449.4|56
1641219110000|2022-01-03 14:11:50|7454.4|7451.6|7457.7|7454.9|7457.7|7454.9|7453.7|7450.9|27
1641219120000|2022-01-03 14:12:00|7457.2|7454.4|7455|7452.2|7457.7|7454.9|7453.7|7450.9|65
1641219130000|2022-01-03 14:12:10|7455.2|7452.4|7455|7452.2|7456.7|7453.9|7452.2|7449.4|70
1641219140000|2022-01-03 14:12:20|7454.7|7451.9|7454.7|7451.9|7455.7|7452.9|7452.2|7449.4|88
1641219150000|2022-01-03 14:12:30|7455.2|7452.4|7453.2|7450.4|7455.2|7452.4|7453|7450.2|27
1641219160000|2022-01-03 14:12:40|7453|7450.2|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|17
1641219170000|2022-01-03 14:12:50|7450.2|7447.4|7450.2|7447.4|7450.7|7447.9|7450.2|7447.4|34
1641219180000|2022-01-03 14:13:00|7449.8|7447|7444|7441.2|7450|7447.2|7443.2|7440.4|100
1641219190000|2022-01-03 14:13:10|7443.7|7440.9|7440|7437.2|7444.2|7441.4|7439|7436.2|166
1641219200000|2022-01-03 14:13:20|7439.5|7436.7|7440.2|7437.4|7441.2|7438.4|7438.2|7435.4|50
1641219210000|2022-01-03 14:13:30|7439.2|7436.4|7433|7430.2|7439.2|7436.4|7432.2|7429.4|227
1641219220000|2022-01-03 14:13:40|7432.5|7429.7|7435.2|7432.4|7436.5|7433.7|7432|7429.2|134
1641219230000|2022-01-03 14:13:50|7435|7432.2|7434.2|7431.4|7436.2|7433.4|7434.2|7431.4|65
1641219240000|2022-01-03 14:14:00|7433.5|7430.7|7434.2|7431.4|7435.2|7432.4|7433.2|7430.4|55
1641219250000|2022-01-03 14:14:10|7433.8|7431|7423.2|7420.4|7433.8|7431|7422.8|7420|564
1641219260000|2022-01-03 14:14:20|7424.2|7421.4|7426.2|7423.4|7427.2|7424.4|7421.2|7418.4|215
1641219270000|2022-01-03 14:14:30|7426.5|7423.7|7432.2|7429.4|7433.2|7430.4|7426.2|7423.4|177
1641219280000|2022-01-03 14:14:40|7432.5|7429.7|7429|7426.2|7433|7430.2|7428.2|7425.4|60
1641219290000|2022-01-03 14:14:50|7429.2|7426.4|7428.7|7425.9|7430|7427.2|7428|7425.2|58
1641219300000|2022-01-03 14:15:00|7428.5|7425.7|7435.5|7432.7|7443.5|7440.7|7428.5|7425.7|393
1641219310000|2022-01-03 14:15:10|7435.2|7432.4|7432.2|7429.4|7437.2|7434.4|7432.2|7429.4|49
1641219320000|2022-01-03 14:15:20|7432.5|7429.7|7435.2|7432.4|7435.2|7432.4|7432.5|7429.7|38
1641219330000|2022-01-03 14:15:30|7435|7432.2|7436|7433.2|7436.2|7433.4|7433.5|7430.7|23
1641219340000|2022-01-03 14:15:40|7436.2|7433.4|7441.7|7438.9|7443.7|7440.9|7436.2|7433.4|146
1641219350000|2022-01-03 14:15:50|7441.5|7438.7|7437.2|7434.4|7441.5|7438.7|7436.2|7433.4|179
1641219360000|2022-01-03 14:16:00|7436.8|7434|7430.2|7427.4|7436.8|7434|7430.2|7427.4|153
1641219370000|2022-01-03 14:16:10|7430|7427.2|7425.2|7422.4|7430.2|7427.4|7422.2|7419.4|167
1641219380000|2022-01-03 14:16:20|7425.5|7422.7|7424.2|7421.4|7427.2|7424.4|7422.2|7419.4|125
1641219390000|2022-01-03 14:16:30|7424|7421.2|7421.2|7418.4|7424|7421.2|7420.7|7417.9|119
1641219400000|2022-01-03 14:16:40|7420.5|7417.7|7420.2|7417.4|7421.2|7418.4|7418.5|7415.7|116
1641219410000|2022-01-03 14:16:50|7420.7|7417.9|7419|7416.2|7422.5|7419.7|7419|7416.2|73
1641219420000|2022-01-03 14:17:00|7418.7|7415.9|7417.2|7414.4|7418.7|7415.9|7416|7413.2|94
1641219430000|2022-01-03 14:17:10|7417.7|7414.9|7417.2|7414.4|7419|7416.2|7414.5|7411.7|187
1641219440000|2022-01-03 14:17:20|7417|7414.2|7424.2|7421.4|7425.2|7422.4|7416.5|7413.7|127
1641219450000|2022-01-03 14:17:30|7425.2|7422.4|7425.2|7422.4|7427|7424.2|7423.5|7420.7|87
1641219460000|2022-01-03 14:17:40|7424.5|7421.7|7420.5|7417.7|7425.2|7422.4|7420.5|7417.7|70
1641219470000|2022-01-03 14:17:50|7421.2|7418.4|7424.2|7421.4|7424.2|7421.4|7420.5|7417.7|38
1641219480000|2022-01-03 14:18:00|7423.8|7421|7422.2|7419.4|7426.2|7423.4|7421.2|7418.4|67
1641219490000|2022-01-03 14:18:10|7422|7419.2|7427.2|7424.4|7427.5|7424.7|7421.5|7418.7|93
1641219500000|2022-01-03 14:18:20|7427.5|7424.7|7428.2|7425.4|7429.3|7426.5|7426.2|7423.4|122
1641219510000|2022-01-03 14:18:30|7428|7425.2|7427.2|7424.4|7428|7425.2|7426.2|7423.4|62
1641219520000|2022-01-03 14:18:40|7427|7424.2|7428|7425.2|7428.2|7425.4|7426.2|7423.4|42
1641219530000|2022-01-03 14:18:50|7428.2|7425.4|7432.2|7429.4|7432.5|7429.7|7427.2|7424.4|80
1641219540000|2022-01-03 14:19:00|7431.8|7429|7432.5|7429.7|7432.7|7429.9|7430.2|7427.4|55
1641219550000|2022-01-03 14:19:10|7431.8|7429|7433|7430.2|7434.2|7431.4|7431.2|7428.4|86
1641219560000|2022-01-03 14:19:20|7432.5|7429.7|7434.2|7431.4|7436.2|7433.4|7432.2|7429.4|114
1641219570000|2022-01-03 14:19:30|7433.2|7430.4|7431|7428.2|7433.2|7430.4|7428.2|7425.4|54
1641219580000|2022-01-03 14:19:40|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7428.5|7425.7|9
1641219590000|2022-01-03 14:19:50|7430.2|7427.4|7429.2|7426.4|7430.2|7427.4|7428.7|7425.9|7
1641219600000|2022-01-03 14:20:00|7428|7425.2|7423.5|7420.7|7429.2|7426.4|7423.2|7420.4|93
1641219610000|2022-01-03 14:20:10|7424|7421.2|7426.5|7423.7|7426.5|7423.7|7422|7419.2|53
1641219620000|2022-01-03 14:20:20|7426.2|7423.4|7425.2|7422.4|7426.2|7423.4|7424.8|7422|34
1641219630000|2022-01-03 14:20:30|7425|7422.2|7426.2|7423.4|7427.2|7424.4|7425|7422.2|10
1641219640000|2022-01-03 14:20:40|7426|7423.2|7426|7423.2|7426.5|7423.7|7425|7422.2|19
1641219650000|2022-01-03 14:20:50|7426.2|7423.4|7431|7428.2|7431.2|7428.4|7426.2|7423.4|56
1641219660000|2022-01-03 14:21:00|7430.7|7427.9|7430.5|7427.7|7431.5|7428.7|7428.5|7425.7|83
1641219670000|2022-01-03 14:21:10|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|7430.2|7427.4|20
1641219680000|2022-01-03 14:21:20|7431.7|7428.9|7430.5|7427.7|7432.2|7429.4|7430.2|7427.4|26
1641219690000|2022-01-03 14:21:30|7431|7428.2|7431|7428.2|7431.5|7428.7|7430.2|7427.4|12
1641219700000|2022-01-03 14:21:40|7430.8|7428|7434|7431.2|7434|7431.2|7430.2|7427.4|56
1641219710000|2022-01-03 14:21:50|7433.5|7430.7|7434.2|7431.4|7434.5|7431.7|7431.5|7428.7|58
1641219720000|2022-01-03 14:22:00|7434.5|7431.7|7431|7428.2|7434.5|7431.7|7430.2|7427.4|36
1641219730000|2022-01-03 14:22:10|7431.2|7428.4|7433.2|7430.4|7433.5|7430.7|7431.2|7428.4|40
1641219740000|2022-01-03 14:22:20|7433.7|7430.9|7432.5|7429.7|7437|7434.2|7431.2|7428.4|67
1641219750000|2022-01-03 14:22:30|7433|7430.2|7432.2|7429.4|7433|7430.2|7431.2|7428.4|17
1641219760000|2022-01-03 14:22:40|7432.5|7429.7|7430.5|7427.7|7432.5|7429.7|7429.2|7426.4|70
1641219770000|2022-01-03 14:22:50|7431.5|7428.7|7431.5|7428.7|7432.2|7429.4|7431.2|7428.4|34
1641219780000|2022-01-03 14:23:00|7431.2|7428.4|7434.2|7431.4|7434.5|7431.7|7430.5|7427.7|56
1641219790000|2022-01-03 14:23:10|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|26
1641219800000|2022-01-03 14:23:20|7435|7432.2|7437.2|7434.4|7437.5|7434.7|7435|7432.2|65
1641219810000|2022-01-03 14:23:30|7437|7434.2|7437.5|7434.7|7439.2|7436.4|7436.2|7433.4|85
1641219820000|2022-01-03 14:23:40|7437.2|7434.4|7439.5|7436.7|7440.2|7437.4|7437.2|7434.4|42
1641219830000|2022-01-03 14:23:50|7439.2|7436.4|7442.5|7439.7|7442.5|7439.7|7437.8|7435|86
1641219840000|2022-01-03 14:24:00|7442.2|7439.4|7442|7439.2|7443.2|7440.4|7441.2|7438.4|67
1641219850000|2022-01-03 14:24:10|7442.2|7439.4|7441.5|7438.7|7445.5|7442.7|7441.2|7438.4|113
1641219860000|2022-01-03 14:24:20|7441.2|7438.4|7438.5|7435.7|7441.2|7438.4|7437.5|7434.7|101
1641219870000|2022-01-03 14:24:30|7438.2|7435.4|7438.5|7435.7|7439.5|7436.7|7436.5|7433.7|90
1641219880000|2022-01-03 14:24:40|7438.2|7435.4|7438|7435.2|7438.5|7435.7|7437.2|7434.4|51
1641219890000|2022-01-03 14:24:50|7438.2|7435.4|7441.2|7438.4|7441.2|7438.4|7437.5|7434.7|35
1641219900000|2022-01-03 14:25:00|7440.8|7438|7439.5|7436.7|7440.8|7438|7438.2|7435.4|46
1641219910000|2022-01-03 14:25:10|7439.2|7436.4|7447.2|7444.4|7447.5|7444.7|7439.2|7436.4|94
1641219920000|2022-01-03 14:25:20|7447.5|7444.7|7446.2|7443.4|7447.5|7444.7|7446.2|7443.4|56
1641219930000|2022-01-03 14:25:30|7445.5|7442.7|7447.5|7444.7|7447.5|7444.7|7445.5|7442.7|22
1641219940000|2022-01-03 14:25:40|7447.2|7444.4|7448.5|7445.7|7450.2|7447.4|7446.2|7443.4|111
1641219950000|2022-01-03 14:25:50|7448.2|7445.4|7448.2|7445.4|7448.7|7445.9|7448|7445.2|15
1641219960000|2022-01-03 14:26:00|7448.5|7445.7|7448.2|7445.4|7450.5|7447.7|7448.2|7445.4|118
1641219970000|2022-01-03 14:26:10|7448.5|7445.7|7450.7|7447.9|7450.7|7447.9|7448.2|7445.4|287
1641219980000|2022-01-03 14:26:20|7451|7448.2|7450|7447.2|7452.7|7449.9|7449|7446.2|86
1641219990000|2022-01-03 14:26:30|7449.5|7446.7|7452.7|7449.9|7455|7452.2|7449|7446.2|172
1641220000000|2022-01-03 14:26:40|7453|7450.2|7452|7449.2|7453.2|7450.4|7451|7448.2|56
1641220010000|2022-01-03 14:26:50|7451.7|7448.9|7452|7449.2|7452.2|7449.4|7450.2|7447.4|47
1641220020000|2022-01-03 14:27:00|7451.5|7448.7|7452.2|7449.4|7455.2|7452.4|7451.2|7448.4|85
1641220030000|2022-01-03 14:27:10|7452|7449.2|7455|7452.2|7455.2|7452.4|7451.2|7448.4|55
1641220040000|2022-01-03 14:27:20|7455.2|7452.4|7455.2|7452.4|7458.2|7455.4|7455.2|7452.4|76
1641220050000|2022-01-03 14:27:30|7454.8|7452|7462.2|7459.4|7463|7460.2|7454.7|7451.9|302
1641220060000|2022-01-03 14:27:40|7462|7459.2|7463.2|7460.4|7464|7461.2|7461.2|7458.4|93
1641220070000|2022-01-03 14:27:50|7463.5|7460.7|7462.2|7459.4|7464.2|7461.4|7460.8|7458|124
1641220080000|2022-01-03 14:28:00|7463.2|7460.4|7465.2|7462.4|7467|7464.2|7462.2|7459.4|217
1641220090000|2022-01-03 14:28:10|7464.5|7461.7|7460.7|7457.9|7464.5|7461.7|7459|7456.2|211
1641220100000|2022-01-03 14:28:20|7460.5|7457.7|7463.7|7460.9|7463.7|7460.9|7460.4|7457.6|48
1641220110000|2022-01-03 14:28:30|7464|7461.2|7468|7465.2|7468.7|7465.9|7464|7461.2|60
1641220120000|2022-01-03 14:28:40|7467|7464.2|7465|7462.2|7467|7464.2|7464|7461.2|87
1641220130000|2022-01-03 14:28:50|7464.7|7461.9|7466|7463.2|7466|7463.2|7464.5|7461.7|25
1641220140000|2022-01-03 14:29:00|7465.5|7462.7|7465.5|7462.7|7466|7463.2|7463.7|7460.9|84
1641220150000|2022-01-03 14:29:10|7465|7462.2|7465|7462.2|7467|7464.2|7462.5|7459.7|105
1641220160000|2022-01-03 14:29:20|7464|7461.2|7463.7|7460.9|7464|7461.2|7462.5|7459.7|67
1641220170000|2022-01-03 14:29:30|7464|7461.2|7465|7462.2|7466|7463.2|7462.7|7459.9|30
1641220180000|2022-01-03 14:29:40|7465.4|7462.6|7466.7|7463.9|7467|7464.2|7465.4|7462.6|45
1641220190000|2022-01-03 14:29:50|7467|7464.2|7469.7|7466.9|7470.7|7467.9|7467|7464.2|114
1641220200000|2022-01-03 14:30:00|7470|7467.2|7465|7462.2|7470.4|7467.6|7462|7459.2|225
1641220210000|2022-01-03 14:30:10|7464|7461.2|7465.2|7462.4|7466.5|7463.7|7463|7460.2|90
1641220220000|2022-01-03 14:30:20|7465|7462.2|7465|7462.2|7466.5|7463.7|7462|7459.2|50
1641220230000|2022-01-03 14:30:30|7465.7|7462.9|7472.7|7469.9|7474.7|7471.9|7465.7|7462.9|117
1641220240000|2022-01-03 14:30:40|7472|7469.2|7477.7|7474.9|7478.7|7475.9|7472|7469.2|242
1641220250000|2022-01-03 14:30:50|7478.2|7475.4|7475.7|7472.9|7479.4|7476.6|7475.7|7472.9|135
1641220260000|2022-01-03 14:31:00|7475.2|7472.4|7477.7|7474.9|7478.5|7475.7|7473.7|7470.9|118
1641220270000|2022-01-03 14:31:10|7478|7475.2|7476|7473.2|7478|7475.2|7474|7471.2|60
1641220280000|2022-01-03 14:31:20|7476.4|7473.6|7471.7|7468.9|7477.5|7474.7|7471.7|7468.9|166
1641220290000|2022-01-03 14:31:30|7471.2|7468.4|7472.7|7469.9|7473|7470.2|7469.7|7466.9|103
1641220300000|2022-01-03 14:31:40|7473|7470.2|7473|7470.2|7475|7472.2|7472|7469.2|35
1641220310000|2022-01-03 14:31:50|7472|7469.2|7470|7467.2|7472|7469.2|7470|7467.2|42
1641220320000|2022-01-03 14:32:00|7469.7|7466.9|7471|7468.2|7474|7471.2|7468.7|7465.9|127
1641220330000|2022-01-03 14:32:10|7471.4|7468.6|7471.7|7468.9|7472|7469.2|7469|7466.2|70
1641220340000|2022-01-03 14:32:20|7472.2|7469.4|7474|7471.2|7475|7472.2|7472.2|7469.4|72
1641220350000|2022-01-03 14:32:30|7473.7|7470.9|7472|7469.2|7476|7473.2|7471.7|7468.9|63
1641220360000|2022-01-03 14:32:40|7471.7|7468.9|7473|7470.2|7474|7471.2|7471.7|7468.9|44
1641220370000|2022-01-03 14:32:50|7472.7|7469.9|7473.7|7470.9|7474.7|7471.9|7471.7|7468.9|77
1641220380000|2022-01-03 14:33:00|7473.9|7471.1|7470.7|7467.9|7476|7473.2|7469.7|7466.9|99
1641220390000|2022-01-03 14:33:10|7471|7468.2|7475.7|7472.9|7475.7|7472.9|7471|7468.2|70
1641220400000|2022-01-03 14:33:20|7475.5|7472.7|7482.2|7479.4|7483.4|7480.6|7475.2|7472.4|244
1641220410000|2022-01-03 14:33:30|7482.5|7479.7|7489.7|7486.9|7490|7487.2|7482.5|7479.7|289
1641220420000|2022-01-03 14:33:40|7490|7487.2|7490|7487.2|7493|7490.2|7489.7|7486.9|333
1641220430000|2022-01-03 14:33:50|7489.7|7486.9|7491.5|7488.7|7491.5|7488.7|7489|7486.2|169
1641220440000|2022-01-03 14:34:00|7490.7|7487.9|7496.5|7493.7|7496.7|7493.9|7487.5|7484.7|193
1641220450000|2022-01-03 14:34:10|7496|7493.2|7496.7|7493.9|7499.4|7496.6|7494.7|7491.9|205
1641220460000|2022-01-03 14:34:20|7497|7494.2|7500.5|7497.7|7500.7|7497.9|7495|7492.2|252
1641220470000|2022-01-03 14:34:30|7500|7497.2|7500.7|7497.9|7503.7|7500.9|7498|7495.2|267
1641220480000|2022-01-03 14:34:40|7500|7497.2|7520|7517.2|7520|7517.2|7500|7497.2|603
1641220490000|2022-01-03 14:34:50|7519.7|7516.9|7527.7|7524.9|7530.5|7527.7|7518.7|7515.9|524
1641220500000|2022-01-03 14:35:00|7527.9|7525.1|7532.4|7529.6|7536.9|7534.1|7527.9|7525.1|929
1641220510000|2022-01-03 14:35:10|7532.2|7529.4|7529.2|7526.4|7536.2|7533.4|7528.7|7525.9|307
1641220520000|2022-01-03 14:35:20|7528.7|7525.9|7528.9|7526.1|7530.4|7527.6|7526.9|7524.1|309
1641220530000|2022-01-03 14:35:30|7528.4|7525.6|7521.9|7519.1|7530.9|7528.1|7521.2|7518.4|596
1641220540000|2022-01-03 14:35:40|7522.2|7519.4|7523.2|7520.4|7523.4|7520.6|7520.2|7517.4|148
1641220550000|2022-01-03 14:35:50|7522.9|7520.1|7524.2|7521.4|7528.6|7525.8|7522.4|7519.6|222
1641220560000|2022-01-03 14:36:00|7523.9|7521.1|7522.2|7519.4|7526.2|7523.4|7522.2|7519.4|116
1641220570000|2022-01-03 14:36:10|7522.4|7519.6|7523.2|7520.4|7523.2|7520.4|7519.2|7516.4|244
1641220580000|2022-01-03 14:36:20|7522.9|7520.1|7528.4|7525.6|7528.4|7525.6|7522.4|7519.6|152
1641220590000|2022-01-03 14:36:30|7529.2|7526.4|7526.4|7523.6|7531.2|7528.4|7526.4|7523.6|127
1641220600000|2022-01-03 14:36:40|7527.2|7524.4|7518.2|7515.4|7529.4|7526.6|7516.2|7513.4|176
1641220610000|2022-01-03 14:36:50|7517.7|7514.9|7519.2|7516.4|7519.7|7516.9|7515.9|7513.1|182
1641220620000|2022-01-03 14:37:00|7518.7|7515.9|7516.2|7513.4|7519.9|7517.1|7514.7|7511.9|379
1641220630000|2022-01-03 14:37:10|7515.9|7513.1|7517.2|7514.4|7518.2|7515.4|7515.4|7512.6|153
1641220640000|2022-01-03 14:37:20|7517.4|7514.6|7525.4|7522.6|7526.7|7523.9|7517.4|7514.6|142
1641220650000|2022-01-03 14:37:30|7525.9|7523.1|7526.2|7523.4|7528.4|7525.6|7524.4|7521.6|99
1641220660000|2022-01-03 14:37:40|7526.6|7523.8|7523.9|7521.1|7528.4|7525.6|7523.9|7521.1|75
1641220670000|2022-01-03 14:37:50|7524.2|7521.4|7528.2|7525.4|7528.6|7525.8|7523.9|7521.1|96
1641220680000|2022-01-03 14:38:00|7527.9|7525.1|7527.2|7524.4|7530.2|7527.4|7526.2|7523.4|214
1641220690000|2022-01-03 14:38:10|7526.7|7523.9|7525.4|7522.6|7526.7|7523.9|7522.2|7519.4|91
1641220700000|2022-01-03 14:38:20|7526.2|7523.4|7525.2|7522.4|7528.4|7525.6|7525.2|7522.4|63
1641220710000|2022-01-03 14:38:30|7525.4|7522.6|7521.4|7518.6|7525.4|7522.6|7520.6|7517.8|130
1641220720000|2022-01-03 14:38:40|7521.2|7518.4|7517.4|7514.6|7521.4|7518.6|7516.9|7514.1|107
1641220730000|2022-01-03 14:38:50|7516.7|7513.9|7515.4|7512.6|7518.4|7515.6|7513.2|7510.4|107
1641220740000|2022-01-03 14:39:00|7515|7512.2|7515.7|7512.9|7516.4|7513.6|7512.2|7509.4|175
1641220750000|2022-01-03 14:39:10|7515.4|7512.6|7515.2|7512.4|7520.2|7517.4|7512.9|7510.1|558
1641220760000|2022-01-03 14:39:20|7515.6|7512.8|7517.2|7514.4|7518.2|7515.4|7515.2|7512.4|62
1641220770000|2022-01-03 14:39:30|7517.7|7514.9|7518.2|7515.4|7519.4|7516.6|7515.9|7513.1|95
1641220780000|2022-01-03 14:39:40|7517.7|7514.9|7514.4|7511.6|7517.7|7514.9|7513.7|7510.9|100
1641220790000|2022-01-03 14:39:50|7514.9|7512.1|7514.7|7511.9|7516.2|7513.4|7512.7|7509.9|122
1641220800000|2022-01-03 14:40:00|7514.9|7512.1|7514.9|7512.1|7517.4|7514.6|7512.2|7509.4|93
1641220810000|2022-01-03 14:40:10|7514.7|7511.9|7517.9|7515.1|7519.7|7516.9|7514.2|7511.4|66
1641220820000|2022-01-03 14:40:20|7517.7|7514.9|7521.2|7518.4|7524.2|7521.4|7517.4|7514.6|111
1641220830000|2022-01-03 14:40:30|7521.9|7519.1|7520.2|7517.4|7521.9|7519.1|7519.4|7516.6|32
1641220840000|2022-01-03 14:40:40|7519.4|7516.6|7518.4|7515.6|7520.4|7517.6|7517.9|7515.1|74
1641220850000|2022-01-03 14:40:50|7518.2|7515.4|7519.4|7516.6|7520.4|7517.6|7518.2|7515.4|34
1641220860000|2022-01-03 14:41:00|7519.7|7516.9|7519.4|7516.6|7520.4|7517.6|7517.4|7514.6|54
1641220870000|2022-01-03 14:41:10|7519.9|7517.1|7523.2|7520.4|7524.9|7522.1|7519.9|7517.1|65
1641220880000|2022-01-03 14:41:20|7522.9|7520.1|7519.4|7516.6|7524.7|7521.9|7519.4|7516.6|86
1641220890000|2022-01-03 14:41:30|7520.4|7517.6|7519.2|7516.4|7520.4|7517.6|7518.4|7515.6|31
1641220900000|2022-01-03 14:41:40|7518.7|7515.9|7517.4|7514.6|7519.4|7516.6|7516.7|7513.9|83
1641220910000|2022-01-03 14:41:50|7517.7|7514.9|7518.2|7515.4|7520.2|7517.4|7517.4|7514.6|44
1641220920000|2022-01-03 14:42:00|7518.6|7515.8|7519.2|7516.4|7520.4|7517.6|7518.6|7515.8|36
1641220930000|2022-01-03 14:42:10|7519.6|7516.8|7516.9|7514.1|7520.2|7517.4|7516.4|7513.6|44
1641220940000|2022-01-03 14:42:20|7516.4|7513.6|7515.4|7512.6|7517.9|7515.1|7514.2|7511.4|50
1641220950000|2022-01-03 14:42:30|7515|7512.2|7517.2|7514.4|7517.4|7514.6|7514.4|7511.6|38
1641220960000|2022-01-03 14:42:40|7517.4|7514.6|7515.2|7512.4|7518.4|7515.6|7514.9|7512.1|55
1641220970000|2022-01-03 14:42:50|7514.9|7512.1|7517.2|7514.4|7517.2|7514.4|7513.2|7510.4|66
1641220980000|2022-01-03 14:43:00|7517.7|7514.9|7519.4|7516.6|7520.2|7517.4|7517.7|7514.9|79
1641220990000|2022-01-03 14:43:10|7519.2|7516.4|7527.2|7524.4|7528.7|7525.9|7519.2|7516.4|102
1641221000000|2022-01-03 14:43:20|7527.7|7524.9|7526.2|7523.4|7527.7|7524.9|7525.4|7522.6|37
1641221010000|2022-01-03 14:43:30|7525.9|7523.1|7524.2|7521.4|7526.4|7523.6|7523.9|7521.1|59
1641221020000|2022-01-03 14:43:40|7523.9|7521.1|7522.2|7519.4|7524.2|7521.4|7521.9|7519.1|39
1641221030000|2022-01-03 14:43:50|7522.4|7519.6|7530.2|7527.4|7533.4|7530.6|7522.4|7519.6|303
1641221040000|2022-01-03 14:44:00|7530.4|7527.6|7522.7|7519.9|7530.4|7527.6|7522.4|7519.6|97
1641221050000|2022-01-03 14:44:10|7522.2|7519.4|7521.7|7518.9|7523.7|7520.9|7521.7|7518.9|29
1641221060000|2022-01-03 14:44:20|7520.7|7517.9|7521.7|7518.9|7523.7|7520.9|7520.7|7517.9|56
1641221070000|2022-01-03 14:44:30|7522.9|7520.1|7526.9|7524.1|7526.9|7524.1|7522.9|7520.1|51
1641221080000|2022-01-03 14:44:40|7527.4|7524.6|7528.7|7525.9|7528.7|7525.9|7526.7|7523.8|26
1641221090000|2022-01-03 14:44:50|7528.9|7526.1|7531.9|7529.1|7532.9|7530.1|7528.5|7525.7|37
1641221100000|2022-01-03 14:45:00|7532.5|7529.7|7528.9|7526.1|7534.4|7531.6|7528.9|7526.1|105
1641221110000|2022-01-03 14:45:10|7528.7|7525.9|7526.7|7523.9|7529.2|7526.4|7526.7|7523.9|43
1641221120000|2022-01-03 14:45:20|7526.5|7523.7|7521.9|7519.1|7526.5|7523.7|7520.7|7517.9|66
1641221130000|2022-01-03 14:45:30|7521.7|7518.9|7523.7|7520.9|7523.9|7521.1|7521.7|7518.9|46
1641221140000|2022-01-03 14:45:40|7523.5|7520.7|7520.7|7517.9|7524.9|7522.1|7520.7|7517.9|42
1641221150000|2022-01-03 14:45:50|7520.4|7517.6|7519.4|7516.6|7521|7518.2|7516.7|7513.9|108
1641221160000|2022-01-03 14:46:00|7518.7|7515.9|7518.7|7515.9|7519|7516.2|7515.7|7512.9|67
1641221170000|2022-01-03 14:46:10|7518.2|7515.4|7514.4|7511.6|7518.5|7515.7|7514|7511.2|52
1641221180000|2022-01-03 14:46:20|7514.2|7511.4|7507.7|7504.9|7515|7512.2|7505.7|7502.9|351
1641221190000|2022-01-03 14:46:30|7507.9|7505.1|7505.7|7502.9|7511.5|7508.7|7505.7|7502.9|150
1641221200000|2022-01-03 14:46:40|7505.5|7502.7|7503.7|7500.9|7505.7|7502.9|7502.7|7499.9|207
1641221210000|2022-01-03 14:46:50|7504|7501.2|7501|7498.2|7504.2|7501.4|7501|7498.2|93
1641221220000|2022-01-03 14:47:00|7501.2|7498.4|7501.2|7498.4|7503.2|7500.4|7498.2|7495.4|138
1641221230000|2022-01-03 14:47:10|7501|7498.2|7498.5|7495.7|7501.7|7498.9|7498.5|7495.7|166
1641221240000|2022-01-03 14:47:20|7498.2|7495.4|7497|7494.2|7500.2|7497.4|7495|7492.2|393
1641221250000|2022-01-03 14:47:30|7496.7|7493.9|7498.2|7495.4|7498.7|7495.9|7495.2|7492.4|163
1641221260000|2022-01-03 14:47:40|7498.7|7495.9|7496.2|7493.4|7499.3|7496.5|7495|7492.2|131
1641221270000|2022-01-03 14:47:50|7496.5|7493.7|7493.5|7490.7|7497.2|7494.4|7493.5|7490.7|72
1641221280000|2022-01-03 14:48:00|7493.2|7490.4|7492.2|7489.4|7495|7492.2|7490.2|7487.4|140
1641221290000|2022-01-03 14:48:10|7491.2|7488.4|7488.2|7485.4|7491.2|7488.4|7488|7485.2|132
1641221300000|2022-01-03 14:48:20|7487.7|7484.9|7489.2|7486.4|7489.5|7486.7|7487.2|7484.4|110
1641221310000|2022-01-03 14:48:30|7489.7|7486.9|7486.2|7483.4|7490|7487.2|7485.2|7482.4|307
1641221320000|2022-01-03 14:48:40|7486.7|7483.9|7490.5|7487.7|7491.2|7488.4|7485.5|7482.7|112
1641221330000|2022-01-03 14:48:50|7490.2|7487.4|7490.2|7487.4|7492.2|7489.4|7490|7487.2|99
1641221340000|2022-01-03 14:49:00|7490|7487.2|7486.2|7483.4|7490.2|7487.4|7485.2|7482.4|60
1641221350000|2022-01-03 14:49:10|7486|7483.2|7484.2|7481.4|7487.2|7484.4|7484.2|7481.4|44
1641221360000|2022-01-03 14:49:20|7484|7481.2|7484.2|7481.4|7484.5|7481.7|7483|7480.2|102
1641221370000|2022-01-03 14:49:30|7483.5|7480.7|7482|7479.2|7483.7|7480.9|7480.2|7477.4|101
1641221380000|2022-01-03 14:49:40|7481.5|7478.7|7483|7480.2|7484|7481.2|7481|7478.2|235
1641221390000|2022-01-03 14:49:50|7483.2|7480.4|7485.5|7482.7|7487|7484.2|7482.2|7479.4|189
1641221400000|2022-01-03 14:50:00|7486|7483.2|7486.7|7483.9|7488.2|7485.4|7482.5|7479.7|172
1641221410000|2022-01-03 14:50:10|7486.2|7483.4|7484.2|7481.4|7486.7|7483.9|7482.5|7479.7|102
1641221420000|2022-01-03 14:50:20|7484|7481.2|7480.2|7477.4|7484.5|7481.7|7477.5|7474.7|205
1641221430000|2022-01-03 14:50:30|7480|7477.2|7478.2|7475.4|7482.2|7479.4|7478.2|7475.4|61
1641221440000|2022-01-03 14:50:40|7478.7|7475.9|7478.2|7475.4|7480.2|7477.4|7477|7474.2|56
1641221450000|2022-01-03 14:50:50|7479|7476.2|7478.8|7476|7481.5|7478.7|7478.2|7475.4|87
1641221460000|2022-01-03 14:51:00|7478.5|7475.7|7483.2|7480.4|7484.7|7481.9|7478.2|7475.4|81
1641221470000|2022-01-03 14:51:10|7482.7|7479.9|7481.2|7478.4|7482.7|7479.9|7480.2|7477.4|60
1641221480000|2022-01-03 14:51:20|7480.7|7477.9|7482.2|7479.4|7483.2|7480.4|7478.2|7475.4|57
1641221490000|2022-01-03 14:51:30|7482.5|7479.7|7487.2|7484.4|7490.2|7487.4|7481.2|7478.4|112
1641221500000|2022-01-03 14:51:40|7488|7485.2|7491|7488.2|7494|7491.2|7486|7483.2|143
1641221510000|2022-01-03 14:51:50|7491.2|7488.4|7490.2|7487.4|7492.2|7489.4|7490|7487.2|57
1641221520000|2022-01-03 14:52:00|7490.5|7487.7|7494.2|7491.4|7495.2|7492.4|7488.2|7485.4|139
1641221530000|2022-01-03 14:52:10|7493.7|7490.9|7498.5|7495.7|7500.7|7497.9|7493.2|7490.4|443
1641221540000|2022-01-03 14:52:20|7498.7|7495.9|7497.7|7494.9|7500.7|7497.9|7497|7494.2|177
1641221550000|2022-01-03 14:52:30|7497.2|7494.4|7497.7|7494.9|7498|7495.2|7494|7491.2|73
1641221560000|2022-01-03 14:52:40|7497.9|7495.1|7497.7|7494.9|7499|7496.2|7495.9|7493.1|68
1641221570000|2022-01-03 14:52:50|7497.5|7494.7|7496.7|7493.9|7498|7495.2|7494.7|7491.9|56
1641221580000|2022-01-03 14:53:00|7496.5|7493.7|7501|7498.2|7501|7498.2|7495.5|7492.7|80
1641221590000|2022-01-03 14:53:10|7501.4|7498.6|7500.7|7497.9|7504|7501.2|7499|7496.2|114
1641221600000|2022-01-03 14:53:20|7500.9|7498.1|7502.2|7499.4|7505.2|7502.4|7499.7|7496.9|355
1641221610000|2022-01-03 14:53:30|7501.9|7499.1|7505.2|7502.4|7509.2|7506.4|7501.9|7499.1|135
1641221620000|2022-01-03 14:53:40|7505.4|7502.6|7509.2|7506.4|7510.2|7507.4|7504.4|7501.6|73
1641221630000|2022-01-03 14:53:50|7508.9|7506.1|7508.4|7505.6|7509.2|7506.4|7508.4|7505.6|43
1641221640000|2022-01-03 14:54:00|7508|7505.2|7504.7|7501.9|7508|7505.2|7503.7|7500.9|131
1641221650000|2022-01-03 14:54:10|7504.9|7502.1|7505.7|7502.9|7507.7|7504.9|7504.9|7502.1|62
1641221660000|2022-01-03 14:54:20|7505.2|7502.4|7497.7|7494.9|7505.2|7502.4|7497.7|7494.9|110
1641221670000|2022-01-03 14:54:30|7498|7495.2|7500.2|7497.4|7501.7|7498.9|7498|7495.2|57
1641221680000|2022-01-03 14:54:40|7500|7497.2|7501.7|7498.9|7501.7|7498.9|7499.2|7496.4|29
1641221690000|2022-01-03 14:54:50|7501.2|7498.4|7503.7|7500.9|7504|7501.2|7500.2|7497.4|99
1641221700000|2022-01-03 14:55:00|7503.4|7500.6|7498.9|7496.1|7503.7|7500.9|7498.4|7495.6|94
1641221710000|2022-01-03 14:55:10|7498.7|7495.9|7500.7|7497.9|7500.9|7498.1|7498.4|7495.6|38
1641221720000|2022-01-03 14:55:20|7500.5|7497.7|7498.7|7495.9|7500.5|7497.7|7497.7|7494.9|73
1641221730000|2022-01-03 14:55:30|7498.4|7495.6|7499.7|7496.9|7499.7|7496.9|7494.7|7491.9|109
1641221740000|2022-01-03 14:55:40|7499.4|7496.6|7501.7|7498.9|7501.7|7498.9|7498.7|7495.9|44
1641221750000|2022-01-03 14:55:50|7502|7499.2|7509.2|7506.4|7510|7507.2|7500.7|7497.9|180
1641221760000|2022-01-03 14:56:00|7508.9|7506.1|7506.7|7503.9|7509.5|7506.7|7504.7|7501.9|83
1641221770000|2022-01-03 14:56:10|7506.4|7503.6|7511.5|7508.7|7512|7509.2|7505.7|7502.9|630
1641221780000|2022-01-03 14:56:20|7511.7|7508.9|7515.7|7512.9|7516|7513.2|7511.7|7508.9|179
1641221790000|2022-01-03 14:56:30|7515.2|7512.4|7509|7506.2|7515.5|7512.7|7507.7|7504.9|128
1641221800000|2022-01-03 14:56:40|7508.7|7505.9|7507|7504.2|7508.7|7505.9|7506.7|7503.9|60
1641221810000|2022-01-03 14:56:50|7507.4|7504.6|7506.7|7503.9|7507.4|7504.6|7504.7|7501.9|79
1641221820000|2022-01-03 14:57:00|7506.2|7503.4|7510.7|7507.9|7511|7508.2|7505.5|7502.7|112
1641221830000|2022-01-03 14:57:10|7511|7508.2|7512.5|7509.7|7513|7510.2|7510.7|7507.9|85
1641221840000|2022-01-03 14:57:20|7512.7|7509.9|7514.5|7511.7|7514.7|7511.9|7511.7|7508.9|53
1641221850000|2022-01-03 14:57:30|7514.7|7511.9|7517.7|7514.9|7519.7|7516.9|7512.7|7509.9|144
1641221860000|2022-01-03 14:57:40|7517.5|7514.7|7513.7|7510.9|7519|7516.2|7513.7|7510.9|119
1641221870000|2022-01-03 14:57:50|7513.5|7510.7|7517.7|7514.9|7518|7515.2|7513|7510.2|76
1641221880000|2022-01-03 14:58:00|7517.5|7514.7|7515.7|7512.9|7517.5|7514.7|7513.5|7510.7|83
1641221890000|2022-01-03 14:58:10|7515.5|7512.7|7517|7514.2|7517.7|7514.9|7514.7|7511.9|48
1641221900000|2022-01-03 14:58:20|7517.5|7514.7|7516.7|7513.9|7517.5|7514.7|7516|7513.2|12
1641221910000|2022-01-03 14:58:30|7516.5|7513.7|7518.2|7515.4|7518.7|7515.9|7515.7|7512.9|45
1641221920000|2022-01-03 14:58:40|7518|7515.2|7513|7510.2|7520|7517.2|7513|7510.2|64
1641221930000|2022-01-03 14:58:50|7512.7|7509.9|7511.7|7508.9|7513|7510.2|7510.5|7507.7|83
1641221940000|2022-01-03 14:59:00|7511.5|7508.7|7517|7514.2|7517|7514.2|7510.7|7507.9|60
1641221950000|2022-01-03 14:59:10|7516.7|7513.9|7516|7513.2|7517|7514.2|7514.7|7511.9|86
1641221960000|2022-01-03 14:59:20|7515.7|7512.9|7517|7514.2|7517.7|7514.9|7515.7|7512.9|43
1641221970000|2022-01-03 14:59:30|7515.7|7512.9|7519|7516.2|7521.9|7519.1|7515.7|7512.9|288
1641221980000|2022-01-03 14:59:40|7519.4|7516.6|7516.7|7513.9|7519.7|7516.9|7514.7|7511.9|56
1641221990000|2022-01-03 14:59:50|7517|7514.2|7518.7|7515.9|7519.7|7516.9|7517|7514.2|21
1641222000000|2022-01-03 15:00:00|7518.2|7515.4|7515.7|7512.9|7518.7|7515.9|7514.7|7511.9|69
1641222010000|2022-01-03 15:00:10|7514.7|7511.9|7517.7|7514.9|7517.7|7514.9|7514.2|7511.4|43
1641222020000|2022-01-03 15:00:20|7517.5|7514.7|7519.5|7516.7|7520.7|7517.9|7517.5|7514.7|37
1641222030000|2022-01-03 15:00:30|7519.7|7516.9|7517.7|7514.9|7521.7|7518.9|7517.7|7514.9|126
1641222040000|2022-01-03 15:00:40|7518|7515.2|7518.7|7515.9|7520.7|7517.9|7517.7|7514.9|25
1641222050000|2022-01-03 15:00:50|7518.9|7516.1|7526.7|7523.9|7527.4|7524.6|7518.9|7516.1|134
1641222060000|2022-01-03 15:01:00|7526.4|7523.6|7527.7|7524.9|7530.4|7527.6|7525.7|7522.9|121
1641222070000|2022-01-03 15:01:10|7527.4|7524.6|7528.7|7525.9|7528.7|7525.9|7526.4|7523.6|86
1641222080000|2022-01-03 15:01:20|7528.4|7525.6|7528.7|7525.9|7531.7|7528.9|7527.7|7524.9|141
1641222090000|2022-01-03 15:01:30|7527.7|7524.9|7528.9|7526.1|7529.7|7526.9|7526.9|7524.1|133
1641222100000|2022-01-03 15:01:40|7529.1|7526.3|7523.9|7521.1|7529.9|7527.1|7522.9|7520.1|171
1641222110000|2022-01-03 15:01:50|7524.4|7521.6|7522.9|7520.1|7525.9|7523.1|7522.7|7519.9|79
1641222120000|2022-01-03 15:02:00|7522.4|7519.6|7522.7|7519.9|7524.4|7521.6|7521.2|7518.4|148
1641222130000|2022-01-03 15:02:10|7521.9|7519.1|7523.4|7520.6|7524.4|7521.6|7520.9|7518.1|72
1641222140000|2022-01-03 15:02:20|7523.7|7520.9|7520.7|7517.9|7524.7|7521.9|7519.7|7516.9|50
1641222150000|2022-01-03 15:02:30|7520.9|7518.1|7515.7|7512.9|7521.4|7518.6|7512.9|7510.1|246
1641222160000|2022-01-03 15:02:40|7516.1|7513.3|7515.9|7513.1|7518.7|7515.9|7514.9|7512.1|63
1641222170000|2022-01-03 15:02:50|7516.7|7513.9|7515.4|7512.6|7517.7|7514.9|7514.9|7512.1|70
1641222180000|2022-01-03 15:03:00|7515.2|7512.4|7518.9|7516.1|7520.7|7517.9|7514.7|7511.9|62
1641222190000|2022-01-03 15:03:10|7519.4|7516.6|7515.9|7513.1|7519.4|7516.6|7513.7|7510.9|53
1641222200000|2022-01-03 15:03:20|7516.2|7513.4|7516.9|7514.1|7517.7|7514.9|7514.9|7512.1|34
1641222210000|2022-01-03 15:03:30|7517.4|7514.6|7515.9|7513.1|7518.4|7515.6|7515.9|7513.1|87
1641222220000|2022-01-03 15:03:40|7515.4|7512.6|7513.9|7511.1|7515.7|7512.9|7513.2|7510.4|34
1641222230000|2022-01-03 15:03:50|7513.7|7510.9|7509.7|7506.9|7513.9|7511.1|7509.7|7506.9|150
1641222240000|2022-01-03 15:04:00|7509.9|7507.1|7508.9|7506.1|7510.9|7508.1|7508.7|7505.9|215
1641222250000|2022-01-03 15:04:10|7509.2|7506.4|7513.2|7510.4|7513.9|7511.1|7509.2|7506.4|52
1641222260000|2022-01-03 15:04:20|7512.7|7509.9|7513.2|7510.4|7516.2|7513.4|7512.2|7509.4|71
1641222270000|2022-01-03 15:04:30|7513|7510.2|7513.5|7510.7|7515.2|7512.4|7511.2|7508.4|60
1641222280000|2022-01-03 15:04:40|7513.9|7511.1|7516.2|7513.4|7517.2|7514.4|7513.9|7511.1|48
1641222290000|2022-01-03 15:04:50|7515.9|7513.1|7512.2|7509.4|7516.7|7513.9|7512.2|7509.4|132
1641222300000|2022-01-03 15:05:00|7512.4|7509.6|7518.9|7516.1|7519.9|7517.1|7512.4|7509.6|65
1641222310000|2022-01-03 15:05:10|7518.5|7515.7|7514.5|7511.7|7518.9|7516.1|7514.5|7511.7|46
1641222320000|2022-01-03 15:05:20|7513.9|7511.1|7509.2|7506.4|7514.2|7511.4|7509.2|7506.4|99
1641222330000|2022-01-03 15:05:30|7509.4|7506.6|7506.4|7503.6|7509.4|7506.6|7506.2|7503.4|51
1641222340000|2022-01-03 15:05:40|7506.2|7503.4|7503.7|7500.9|7506.2|7503.4|7501.9|7499.1|119
1641222350000|2022-01-03 15:05:50|7504.2|7501.4|7505.2|7502.4|7506.2|7503.4|7503.2|7500.4|83
1641222360000|2022-01-03 15:06:00|7504.7|7501.9|7506.2|7503.4|7507.5|7504.7|7503.9|7501.1|74
1641222370000|2022-01-03 15:06:10|7506.4|7503.6|7504.4|7501.6|7507.7|7504.9|7502.9|7500.1|130
1641222380000|2022-01-03 15:06:20|7504.2|7501.4|7505.9|7503.1|7507.2|7504.4|7504.2|7501.4|52
1641222390000|2022-01-03 15:06:30|7505.7|7502.9|7506.9|7504.1|7508.2|7505.4|7504.2|7501.4|88
1641222400000|2022-01-03 15:06:40|7506.2|7503.4|7505.2|7502.4|7507.2|7504.4|7502.2|7499.4|143
1641222410000|2022-01-03 15:06:50|7504.9|7502.1|7501.9|7499.1|7504.9|7502.1|7501.9|7499.1|41
1641222420000|2022-01-03 15:07:00|7502.2|7499.4|7502.2|7499.4|7503.2|7500.4|7501.2|7498.4|49
1641222430000|2022-01-03 15:07:10|7501.9|7499.1|7500.2|7497.4|7503.2|7500.4|7499.9|7497.1|45
1641222440000|2022-01-03 15:07:20|7499.9|7497.1|7501.2|7498.4|7501.7|7498.9|7497.2|7494.4|118
1641222450000|2022-01-03 15:07:30|7501.4|7498.6|7500.9|7498.1|7504.2|7501.4|7500.2|7497.4|74
1641222460000|2022-01-03 15:07:40|7501.2|7498.4|7499.9|7497.1|7501.9|7499.1|7499.9|7497.1|7
1641222470000|2022-01-03 15:07:50|7500.2|7497.4|7503.9|7501.1|7505.4|7502.6|7498.4|7495.6|102
1641222480000|2022-01-03 15:08:00|7503.4|7500.6|7501.2|7498.4|7504.9|7502.1|7501.2|7498.4|39
1641222490000|2022-01-03 15:08:10|7501.4|7498.6|7503.2|7500.4|7503.2|7500.4|7501.2|7498.4|52
1641222500000|2022-01-03 15:08:20|7503.7|7500.9|7499.2|7496.4|7504.5|7501.7|7499.2|7496.4|79
1641222510000|2022-01-03 15:08:30|7499.5|7496.7|7495.4|7492.6|7499.5|7496.7|7494.2|7491.4|68
1641222520000|2022-01-03 15:08:40|7495.7|7492.9|7494.2|7491.4|7498.2|7495.4|7494.2|7491.4|96
1641222530000|2022-01-03 15:08:50|7494.5|7491.7|7495.2|7492.4|7495.2|7492.4|7493.2|7490.4|28
1641222540000|2022-01-03 15:09:00|7495|7492.2|7493.2|7490.4|7495.2|7492.4|7492.5|7489.7|23
1641222550000|2022-01-03 15:09:10|7493.7|7490.9|7494|7491.2|7495.2|7492.4|7492.2|7489.4|60
1641222560000|2022-01-03 15:09:20|7493.7|7490.9|7493.2|7490.4|7494.5|7491.7|7493|7490.2|16
1641222570000|2022-01-03 15:09:30|7493.5|7490.7|7497.5|7494.7|7498.2|7495.4|7493.2|7490.4|44
1641222580000|2022-01-03 15:09:40|7497.9|7495.1|7501.2|7498.4|7501.5|7498.7|7497.5|7494.7|76
1641222590000|2022-01-03 15:09:50|7501|7498.2|7503.2|7500.4|7503.9|7501.1|7500.5|7497.7|123
1641222600000|2022-01-03 15:10:00|7503.7|7500.9|7506.7|7503.9|7508.5|7505.7|7503.2|7500.4|112
1641222610000|2022-01-03 15:10:10|7506.5|7503.7|7509.2|7506.4|7510.2|7507.4|7505.2|7502.4|74
1641222620000|2022-01-03 15:10:20|7509|7506.2|7510.2|7507.4|7511.5|7508.7|7508.2|7505.4|61
1641222630000|2022-01-03 15:10:30|7510.5|7507.7|7510.5|7507.7|7512|7509.2|7509.5|7506.7|94
1641222640000|2022-01-03 15:10:40|7510.2|7507.4|7511.5|7508.7|7513.5|7510.7|7509.5|7506.7|63
1641222650000|2022-01-03 15:10:50|7512|7509.2|7509.2|7506.4|7512.5|7509.7|7509.2|7506.4|65
1641222660000|2022-01-03 15:11:00|7508.5|7505.7|7510.2|7507.4|7512.2|7509.4|7508.5|7505.7|57
1641222670000|2022-01-03 15:11:10|7509.7|7506.9|7511|7508.2|7511.5|7508.7|7509.5|7506.7|39
1641222680000|2022-01-03 15:11:20|7511.2|7508.4|7515.2|7512.4|7515.2|7512.4|7510.5|7507.7|50
1641222690000|2022-01-03 15:11:30|7515|7512.2|7518.7|7515.9|7520.9|7518.1|7514.2|7511.4|339
1641222700000|2022-01-03 15:11:40|7518.2|7515.4|7520.7|7517.9|7520.9|7518.1|7518.2|7515.4|108
1641222710000|2022-01-03 15:11:50|7520.9|7518.1|7521.7|7518.9|7522.4|7519.6|7519.7|7516.9|40
1641222720000|2022-01-03 15:12:00|7521.4|7518.6|7519.7|7516.9|7521.9|7519.1|7519.7|7516.9|50
1641222730000|2022-01-03 15:12:10|7519.2|7516.4|7521.7|7518.9|7522.7|7519.9|7518.9|7516.1|48
1641222740000|2022-01-03 15:12:20|7521.2|7518.4|7518.9|7516.1|7521.7|7518.9|7517.9|7515.1|52
1641222750000|2022-01-03 15:12:30|7518.7|7515.9|7519.4|7516.6|7519.9|7517.1|7518.4|7515.6|24
1641222760000|2022-01-03 15:12:40|7518.9|7516.1|7519.7|7516.9|7520.4|7517.6|7517.7|7514.9|189
1641222770000|2022-01-03 15:12:50|7518.9|7516.1|7519.7|7516.9|7519.7|7516.9|7517.7|7514.9|19
1641222780000|2022-01-03 15:13:00|7519.4|7516.6|7518.7|7515.9|7519.7|7516.9|7518.7|7515.9|10
1641222790000|2022-01-03 15:13:10|7518.4|7515.6|7517.9|7515.1|7521.9|7519.1|7517.9|7515.1|53
1641222800000|2022-01-03 15:13:20|7517.7|7514.9|7520.7|7517.9|7520.7|7517.9|7516.7|7513.9|26
1641222810000|2022-01-03 15:13:30|7520.4|7517.6|7518.9|7516.1|7521.7|7518.9|7518.4|7515.6|72
1641222820000|2022-01-03 15:13:40|7519.2|7516.4|7518.7|7515.9|7519.9|7517.1|7516.9|7514.1|57
1641222830000|2022-01-03 15:13:50|7519.1|7516.3|7521.7|7518.9|7522.7|7519.9|7517.7|7514.9|67
1641222840000|2022-01-03 15:14:00|7520.9|7518.1|7520.7|7517.9|7521.9|7519.1|7520.7|7517.9|37
1641222850000|2022-01-03 15:14:10|7520.4|7517.6|7519.7|7516.9|7521.1|7518.3|7519.2|7516.4|27
1641222860000|2022-01-03 15:14:20|7519.4|7516.6|7518.9|7516.1|7520.7|7517.9|7518.7|7515.9|40
1641222870000|2022-01-03 15:14:30|7518.7|7515.9|7518.7|7515.9|7519.9|7517.1|7517.7|7514.9|42
1641222880000|2022-01-03 15:14:40|7519.4|7516.6|7520.4|7517.6|7520.7|7517.9|7517.7|7514.9|101
1641222890000|2022-01-03 15:14:50|7520.9|7518.1|7521.4|7518.6|7521.7|7518.9|7520.4|7517.6|46
1641222900000|2022-01-03 15:15:00|7521.7|7518.9|7520.4|7517.6|7521.7|7518.9|7518.4|7515.6|202
1641222910000|2022-01-03 15:15:10|7520.7|7517.9|7518.4|7515.6|7521.4|7518.6|7518.4|7515.6|82
1641222920000|2022-01-03 15:15:20|7518.7|7515.9|7512.4|7509.6|7519.2|7516.4|7512.4|7509.6|60
1641222930000|2022-01-03 15:15:30|7512.7|7509.9|7511.2|7508.4|7514.2|7511.4|7511.2|7508.4|32
1641222940000|2022-01-03 15:15:40|7510.9|7508.1|7509.7|7506.9|7512.4|7509.6|7509.7|7506.9|42
1641222950000|2022-01-03 15:15:50|7510.2|7507.4|7514.7|7511.9|7515.4|7512.6|7508.4|7505.6|94
1641222960000|2022-01-03 15:16:00|7515.1|7512.3|7517.4|7514.6|7519.9|7517.1|7514.2|7511.4|187
1641222970000|2022-01-03 15:16:10|7517.2|7514.4|7515.7|7512.9|7517.2|7514.4|7514.7|7511.9|57
1641222980000|2022-01-03 15:16:20|7515.4|7512.6|7515.7|7512.9|7516.7|7513.9|7514.9|7512.1|33
1641222990000|2022-01-03 15:16:30|7515.9|7513.1|7515.4|7512.6|7517.7|7514.9|7515.4|7512.6|45
1641223000000|2022-01-03 15:16:40|7515.2|7512.4|7515.9|7513.1|7516.7|7513.9|7514.7|7511.9|29
1641223010000|2022-01-03 15:16:50|7515.7|7512.9|7517.9|7515.1|7517.9|7515.1|7514.7|7511.9|79
1641223020000|2022-01-03 15:17:00|7518.4|7515.6|7514.9|7512.1|7519.7|7516.9|7514.9|7512.1|62
1641223030000|2022-01-03 15:17:10|7515.4|7512.6|7513.9|7511.1|7516.7|7513.9|7513.7|7510.9|42
1641223040000|2022-01-03 15:17:20|7513.7|7510.9|7514.9|7512.1|7515.9|7513.1|7513.7|7510.9|22
1641223050000|2022-01-03 15:17:30|7515.4|7512.6|7514.9|7512.1|7515.9|7513.1|7514.4|7511.6|28
1641223060000|2022-01-03 15:17:40|7514.7|7511.9|7516.7|7513.9|7516.9|7514.1|7513.9|7511.1|33
1641223070000|2022-01-03 15:17:50|7516.9|7514.1|7518.9|7516.1|7519.7|7516.9|7516.7|7513.9|34
1641223080000|2022-01-03 15:18:00|7519.4|7516.6|7516.9|7514.1|7520.9|7518.1|7516.9|7514.1|66
1641223090000|2022-01-03 15:18:10|7516.7|7513.9|7516.9|7514.1|7517.9|7515.1|7516.7|7513.9|17
1641223100000|2022-01-03 15:18:20|7517.4|7514.6|7519.7|7516.9|7519.9|7517.1|7517.4|7514.6|34
1641223110000|2022-01-03 15:18:30|7519.4|7516.6|7519.2|7516.4|7520.9|7518.1|7518.9|7516.1|34
1641223120000|2022-01-03 15:18:40|7518.9|7516.1|7517.7|7514.9|7519.9|7517.1|7517.7|7514.9|45
1641223130000|2022-01-03 15:18:50|7517.9|7515.1|7517.9|7515.1|7518.9|7516.1|7517.4|7514.6|32
1641223140000|2022-01-03 15:19:00|7517.7|7514.9|7510.9|7508.1|7517.7|7514.9|7510.9|7508.1|127
1641223150000|2022-01-03 15:19:10|7511.7|7508.9|7513.9|7511.1|7513.9|7511.1|7510.9|7508.1|62
1641223160000|2022-01-03 15:19:20|7513.5|7510.7|7512.7|7509.9|7513.9|7511.1|7509.9|7507.1|245
1641223170000|2022-01-03 15:19:30|7512.9|7510.1|7517.9|7515.1|7517.9|7515.1|7512.9|7510.1|158
1641223180000|2022-01-03 15:19:40|7518.7|7515.9|7518.2|7515.4|7518.9|7516.1|7517.2|7514.4|162
1641223190000|2022-01-03 15:19:50|7517.9|7515.1|7519.5|7516.7|7519.5|7516.7|7517.7|7514.9|34
1641223200000|2022-01-03 15:20:00|7519.2|7516.4|7516.2|7513.4|7519.2|7516.4|7514.7|7511.9|59
1641223210000|2022-01-03 15:20:10|7516.5|7513.7|7522.4|7519.6|7522.4|7519.6|7516.5|7513.7|58
1641223220000|2022-01-03 15:20:20|7522.7|7519.9|7528.7|7525.9|7531.7|7528.9|7521|7518.2|380
1641223230000|2022-01-03 15:20:30|7529.2|7526.4|7530|7527.2|7530.2|7527.4|7526.9|7524.1|145
1641223240000|2022-01-03 15:20:40|7529.9|7527.1|7531.9|7529.1|7532.2|7529.4|7529.5|7526.7|94
1641223250000|2022-01-03 15:20:50|7531.7|7528.9|7530.9|7528.1|7532.9|7530.1|7527.7|7524.9|135
1641223260000|2022-01-03 15:21:00|7531.2|7528.4|7533.9|7531.1|7535.2|7532.4|7530.9|7528.1|101
1641223270000|2022-01-03 15:21:10|7533.5|7530.7|7535.2|7532.4|7535.5|7532.7|7533.2|7530.4|83
1641223280000|2022-01-03 15:21:20|7535.5|7532.7|7534.2|7531.4|7535.5|7532.7|7533.7|7530.9|61
1641223290000|2022-01-03 15:21:30|7533.9|7531.1|7535.9|7533.1|7535.9|7533.1|7533.7|7530.9|35
1641223300000|2022-01-03 15:21:40|7536.2|7533.4|7541.2|7538.4|7542.7|7539.9|7535.9|7533.1|378
1641223310000|2022-01-03 15:21:50|7541.4|7538.6|7543.2|7540.4|7546.2|7543.4|7541.2|7538.4|268
1641223320000|2022-01-03 15:22:00|7542.9|7540.1|7542.9|7540.1|7544.7|7541.9|7542.7|7539.9|106
1641223330000|2022-01-03 15:22:10|7542.7|7539.9|7544.7|7541.9|7544.9|7542.1|7542.7|7539.9|37
1641223340000|2022-01-03 15:22:20|7544.9|7542.1|7543.4|7540.6|7546.7|7543.9|7543.2|7540.4|153
1641223350000|2022-01-03 15:22:30|7543.7|7540.9|7546.9|7544.1|7547.7|7544.9|7543.4|7540.6|57
1641223360000|2022-01-03 15:22:40|7546.2|7543.4|7542.2|7539.4|7547.7|7544.9|7541.9|7539.1|128
1641223370000|2022-01-03 15:22:50|7542.4|7539.6|7542.2|7539.4|7542.4|7539.6|7540.9|7538.1|59
1641223380000|2022-01-03 15:23:00|7541.9|7539.1|7548.2|7545.4|7548.2|7545.4|7541.4|7538.6|134
1641223390000|2022-01-03 15:23:10|7547.9|7545.1|7544.2|7541.4|7548.2|7545.4|7544.2|7541.4|98
1641223400000|2022-01-03 15:23:20|7544|7541.2|7540.2|7537.4|7545.5|7542.7|7539.9|7537.1|112
1641223410000|2022-01-03 15:23:30|7539.7|7536.9|7535.2|7532.4|7539.7|7536.9|7534.2|7531.4|129
1641223420000|2022-01-03 15:23:40|7533.9|7531.1|7538.9|7536.1|7538.9|7536.1|7533.9|7531.1|68
1641223430000|2022-01-03 15:23:50|7538.7|7535.9|7539.2|7536.4|7540.9|7538.1|7538.7|7535.9|53
1641223440000|2022-01-03 15:24:00|7539.4|7536.6|7541.5|7538.7|7541.7|7538.9|7539.4|7536.6|25
1641223450000|2022-01-03 15:24:10|7541.2|7538.4|7543.5|7540.7|7544|7541.2|7540.5|7537.7|38
1641223460000|2022-01-03 15:24:20|7543.2|7540.4|7542.2|7539.4|7545.2|7542.4|7542.2|7539.4|58
1641223470000|2022-01-03 15:24:30|7541.9|7539.1|7541.2|7538.4|7543.2|7540.4|7541.2|7538.4|32
1641223480000|2022-01-03 15:24:40|7541.5|7538.7|7538.9|7536.1|7541.5|7538.7|7538.5|7535.7|22
1641223490000|2022-01-03 15:24:50|7538.7|7535.9|7540.2|7537.4|7541.2|7538.4|7538.5|7535.7|34
1641223500000|2022-01-03 15:25:00|7540|7537.2|7540.2|7537.4|7542.2|7539.4|7539.2|7536.4|58
1641223510000|2022-01-03 15:25:10|7540.4|7537.6|7543.2|7540.4|7543.2|7540.4|7540.2|7537.4|49
1641223520000|2022-01-03 15:25:20|7543.4|7540.6|7545.4|7542.6|7545.9|7543.1|7543.2|7540.4|68
1641223530000|2022-01-03 15:25:30|7545.9|7543.1|7546.2|7543.4|7549.5|7546.7|7545.2|7542.4|164
1641223540000|2022-01-03 15:25:40|7545.9|7543.1|7552.9|7550.1|7553.4|7550.6|7545.9|7543.1|120
1641223550000|2022-01-03 15:25:50|7552.4|7549.6|7550.7|7547.9|7552.7|7549.9|7549.7|7546.9|151
1641223560000|2022-01-03 15:26:00|7550.4|7547.6|7549.2|7546.4|7552.2|7549.4|7548.9|7546.1|43
1641223570000|2022-01-03 15:26:10|7548.9|7546.1|7547.7|7544.9|7549.4|7546.6|7546.9|7544.1|79
1641223580000|2022-01-03 15:26:20|7547.9|7545.1|7545.9|7543.1|7548.7|7545.9|7545.7|7542.9|36
1641223590000|2022-01-03 15:26:30|7546.2|7543.4|7543.9|7541.1|7549.2|7546.4|7543.2|7540.4|126
1641223600000|2022-01-03 15:26:40|7544.2|7541.4|7545.2|7542.4|7545.9|7543.1|7544.2|7541.4|34
1641223610000|2022-01-03 15:26:50|7544.9|7542.1|7544.4|7541.6|7547.2|7544.4|7544.2|7541.4|34
1641223620000|2022-01-03 15:27:00|7544.7|7541.9|7542.9|7540.1|7546.2|7543.4|7541.9|7539.1|124
1641223630000|2022-01-03 15:27:10|7543.2|7540.4|7543.9|7541.1|7544.2|7541.4|7542.2|7539.4|19
1641223640000|2022-01-03 15:27:20|7543.7|7540.9|7544.4|7541.6|7545.9|7543.1|7543.4|7540.6|23
1641223650000|2022-01-03 15:27:30|7544.7|7541.9|7542.9|7540.1|7544.9|7542.1|7542.4|7539.6|26
1641223660000|2022-01-03 15:27:40|7542.4|7539.6|7542.9|7540.1|7544.2|7541.4|7541.2|7538.4|34
1641223670000|2022-01-03 15:27:50|7543.2|7540.4|7544.2|7541.4|7544.9|7542.1|7542.9|7540.1|25
1641223680000|2022-01-03 15:28:00|7542.7|7539.9|7540.2|7537.4|7542.7|7539.9|7538.5|7535.7|131
1641223690000|2022-01-03 15:28:10|7540.4|7537.6|7540.2|7537.4|7541.2|7538.4|7540|7537.2|39
1641223700000|2022-01-03 15:28:20|7540|7537.2|7539.2|7536.4|7541.2|7538.4|7539.2|7536.4|17
1641223710000|2022-01-03 15:28:30|7539.5|7536.7|7539.2|7536.4|7539.5|7536.7|7539.2|7536.4|24
1641223720000|2022-01-03 15:28:40|7539.5|7536.7|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|28
1641223730000|2022-01-03 15:28:50|7538.7|7535.9|7538.2|7535.4|7539|7536.2|7538.2|7535.4|15
1641223740000|2022-01-03 15:29:00|7538.5|7535.7|7540.5|7537.7|7540.5|7537.7|7538|7535.2|41
1641223750000|2022-01-03 15:29:10|7541.2|7538.4|7543.2|7540.4|7543.9|7541.1|7540.5|7537.7|51
1641223760000|2022-01-03 15:29:20|7543.5|7540.7|7542.5|7539.7|7543.5|7540.7|7541.2|7538.4|28
1641223770000|2022-01-03 15:29:30|7542.2|7539.4|7542|7539.2|7542.2|7539.4|7541.7|7538.9|7
1641223780000|2022-01-03 15:29:40|7542.2|7539.4|7543.2|7540.4|7543.5|7540.7|7541.2|7538.4|33
1641223790000|2022-01-03 15:29:50|7543.5|7540.7|7546.2|7543.4|7546.5|7543.7|7543.2|7540.4|54
1641223800000|2022-01-03 15:30:00|7546.5|7543.7|7544.5|7541.7|7549.2|7546.4|7544.5|7541.7|84
1641223810000|2022-01-03 15:30:10|7544.2|7541.4|7542.5|7539.7|7544.2|7541.4|7541.2|7538.4|124
1641223820000|2022-01-03 15:30:20|7542|7539.2|7539.5|7536.7|7542.2|7539.4|7537.2|7534.4|93
1641223830000|2022-01-03 15:30:30|7539.2|7536.4|7541.2|7538.4|7541.2|7538.4|7538.2|7535.4|37
1641223840000|2022-01-03 15:30:40|7541|7538.2|7540.2|7537.4|7541.2|7538.4|7538.5|7535.7|50
1641223850000|2022-01-03 15:30:50|7539.5|7536.7|7541.2|7538.4|7541.2|7538.4|7539.5|7536.7|21
1641223860000|2022-01-03 15:31:00|7541.5|7538.7|7543.2|7540.4|7543.9|7541.1|7539.2|7536.4|103
1641223870000|2022-01-03 15:31:10|7543|7540.2|7546|7543.2|7546.2|7543.4|7542.5|7539.7|47
1641223880000|2022-01-03 15:31:20|7546.2|7543.4|7549.5|7546.7|7549.5|7546.7|7546.2|7543.4|62
1641223890000|2022-01-03 15:31:30|7549.2|7546.4|7549.5|7546.7|7550.5|7547.7|7548.5|7545.7|36
1641223900000|2022-01-03 15:31:40|7549.9|7547.1|7550.5|7547.7|7550.5|7547.7|7549.5|7546.7|25
1641223910000|2022-01-03 15:31:50|7550.7|7547.9|7550|7547.2|7551|7548.2|7549.7|7546.9|40
1641223920000|2022-01-03 15:32:00|7550.2|7547.4|7547.5|7544.7|7550.5|7547.7|7547.2|7544.4|37
1641223930000|2022-01-03 15:32:10|7547.2|7544.4|7551.2|7548.4|7551.2|7548.4|7547.2|7544.4|52
1641223940000|2022-01-03 15:32:20|7551|7548.2|7550.2|7547.4|7551|7548.2|7550|7547.2|23
1641223950000|2022-01-03 15:32:30|7550|7547.2|7550.5|7547.7|7552.5|7549.7|7549.5|7546.7|80
1641223960000|2022-01-03 15:32:40|7550.2|7547.4|7551.2|7548.4|7552.7|7549.9|7548.5|7545.7|122
1641223970000|2022-01-03 15:32:50|7551.5|7548.7|7548.5|7545.7|7551.5|7548.7|7547.5|7544.7|53
1641223980000|2022-01-03 15:33:00|7548.2|7545.4|7546.2|7543.4|7548.5|7545.7|7546.2|7543.4|34
1641223990000|2022-01-03 15:33:10|7544.5|7541.7|7545.5|7542.7|7545.5|7542.7|7544.2|7541.4|83
1641224000000|2022-01-03 15:33:20|7545.2|7542.4|7546.2|7543.4|7546.5|7543.7|7545|7542.2|25
1641224010000|2022-01-03 15:33:30|7546|7543.2|7545.5|7542.7|7546.5|7543.7|7545.2|7542.4|23
1641224020000|2022-01-03 15:33:40|7545.2|7542.4|7539.2|7536.4|7545.2|7542.4|7538|7535.2|655
1641224030000|2022-01-03 15:33:50|7539|7536.2|7540.5|7537.7|7540.7|7537.9|7538.7|7535.9|110
1641224040000|2022-01-03 15:34:00|7540.7|7537.9|7540|7537.2|7541.7|7538.9|7539.7|7536.9|94
1641224050000|2022-01-03 15:34:10|7540.2|7537.4|7539.7|7536.9|7540.7|7537.9|7539|7536.2|21
1641224060000|2022-01-03 15:34:20|7539.5|7536.7|7541.5|7538.7|7541.7|7538.9|7538.5|7535.7|34
1641224070000|2022-01-03 15:34:30|7541.7|7538.9|7545|7542.2|7545.2|7542.4|7541|7538.2|34
1641224080000|2022-01-03 15:34:40|7544|7541.2|7550|7547.2|7550|7547.2|7544|7541.2|55
1641224090000|2022-01-03 15:34:50|7549|7546.2|7549.7|7546.9|7550|7547.2|7549|7546.2|65
1641224100000|2022-01-03 15:35:00|7550|7547.2|7549|7546.2|7552|7549.2|7549|7546.2|73
1641224110000|2022-01-03 15:35:10|7550|7547.2|7551|7548.2|7551|7548.2|7549.7|7546.9|20
1641224120000|2022-01-03 15:35:20|7550.8|7548|7555|7552.2|7557.5|7554.7|7550.8|7548|207
1641224130000|2022-01-03 15:35:30|7554.7|7551.9|7552.7|7549.9|7555.7|7552.9|7552|7549.2|56
1641224140000|2022-01-03 15:35:40|7553|7550.2|7551.7|7548.9|7553|7550.2|7550.7|7547.9|52
1641224150000|2022-01-03 15:35:50|7551.5|7548.7|7551.7|7548.9|7551.7|7548.9|7549.5|7546.7|44
1641224160000|2022-01-03 15:36:00|7550.7|7547.9|7551.7|7548.9|7552.5|7549.7|7549.7|7546.9|54
1641224170000|2022-01-03 15:36:10|7551.5|7548.7|7551|7548.2|7552.5|7549.7|7550.7|7547.9|33
1641224180000|2022-01-03 15:36:20|7551.2|7548.4|7551|7548.2|7551.2|7548.4|7549.7|7546.9|30
1641224190000|2022-01-03 15:36:30|7549.7|7546.9|7549.7|7546.9|7551|7548.2|7549.5|7546.7|46
1641224200000|2022-01-03 15:36:40|7550.5|7547.7|7551|7548.2|7551|7548.2|7549.2|7546.4|29
1641224210000|2022-01-03 15:36:50|7552|7549.2|7556|7553.2|7556.5|7553.7|7552|7549.2|74
1641224220000|2022-01-03 15:37:00|7555|7552.2|7560.5|7557.7|7560.5|7557.7|7553.7|7550.9|112
1641224230000|2022-01-03 15:37:10|7560.2|7557.4|7557|7554.2|7560.5|7557.7|7557|7554.2|63
1641224240000|2022-01-03 15:37:20|7556.7|7553.9|7557.7|7554.9|7557.7|7554.9|7555.7|7552.9|34
1641224250000|2022-01-03 15:37:30|7557.3|7554.5|7555|7552.2|7557.3|7554.5|7554.7|7551.9|64
1641224260000|2022-01-03 15:37:40|7554.7|7551.9|7551|7548.2|7554.7|7551.9|7551|7548.2|67
1641224270000|2022-01-03 15:37:50|7551.2|7548.4|7550.7|7547.9|7552|7549.2|7550|7547.2|54
1641224280000|2022-01-03 15:38:00|7551.7|7548.9|7552|7549.2|7552|7549.2|7550.7|7547.9|27
1641224290000|2022-01-03 15:38:10|7553|7550.2|7554|7551.2|7555|7552.2|7553|7550.2|37
1641224300000|2022-01-03 15:38:20|7554.2|7551.4|7557|7554.2|7557|7554.2|7554|7551.2|20
1641224310000|2022-01-03 15:38:30|7557.7|7554.9|7558.7|7555.9|7559.7|7556.9|7557.7|7554.9|58
1641224320000|2022-01-03 15:38:40|7558.5|7555.7|7555.7|7552.9|7558.5|7555.7|7555.7|7552.9|41
1641224330000|2022-01-03 15:38:50|7556|7553.2|7556.7|7553.9|7557.5|7554.7|7555.5|7552.7|34
1641224340000|2022-01-03 15:39:00|7557|7554.2|7556.7|7553.9|7557.5|7554.7|7554.7|7551.9|85
1641224350000|2022-01-03 15:39:10|7556.3|7553.5|7554.7|7551.9|7557.7|7554.9|7554.5|7551.7|59
1641224360000|2022-01-03 15:39:20|7554|7551.2|7554.7|7551.9|7555.7|7552.9|7553.7|7550.9|33
1641224370000|2022-01-03 15:39:30|7554.5|7551.7|7556.7|7553.9|7557|7554.2|7553.7|7550.9|42
1641224380000|2022-01-03 15:39:40|7556.5|7553.7|7558.7|7555.9|7558.7|7555.9|7555.7|7552.9|44
1641224390000|2022-01-03 15:39:50|7559.5|7556.7|7558.2|7555.4|7559.7|7556.9|7558|7555.2|51
1641224400000|2022-01-03 15:40:00|7558.5|7555.7|7558.7|7555.9|7561.7|7558.9|7558.2|7555.4|64
1641224410000|2022-01-03 15:40:10|7558.5|7555.7|7553.7|7550.9|7558.5|7555.7|7552.7|7549.9|65
1641224420000|2022-01-03 15:40:20|7554|7551.2|7554.7|7551.9|7556.7|7553.9|7554|7551.2|51
1641224430000|2022-01-03 15:40:30|7554|7551.2|7555.7|7552.9|7556|7553.2|7552.7|7549.9|84
1641224440000|2022-01-03 15:40:40|7555.5|7552.7|7560|7557.2|7560.7|7557.9|7555.2|7552.4|89
1641224450000|2022-01-03 15:40:50|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559|7556.2|28
1641224460000|2022-01-03 15:41:00|7560.5|7557.7|7556.7|7553.9|7561|7558.2|7556.7|7553.9|42
1641224470000|2022-01-03 15:41:10|7556.5|7553.7|7557|7554.2|7558|7555.2|7556.5|7553.7|44
1641224480000|2022-01-03 15:41:20|7557.5|7554.7|7559.5|7556.7|7559.5|7556.7|7557.2|7554.4|14
1641224490000|2022-01-03 15:41:30|7559.7|7556.9|7560.7|7557.9|7561|7558.2|7559.7|7556.9|35
1641224500000|2022-01-03 15:41:40|7561|7558.2|7559.7|7556.9|7561|7558.2|7557.5|7554.7|64
1641224510000|2022-01-03 15:41:50|7559.5|7556.7|7559|7556.2|7560|7557.2|7558|7555.2|26
1641224520000|2022-01-03 15:42:00|7558.7|7555.9|7556|7553.2|7558.7|7555.9|7555.7|7552.9|74
1641224530000|2022-01-03 15:42:10|7555.7|7552.9|7556|7553.2|7556.3|7553.5|7555.3|7552.5|26
1641224540000|2022-01-03 15:42:20|7555.7|7552.9|7556|7553.2|7556|7553.2|7555|7552.2|25
1641224550000|2022-01-03 15:42:30|7556.2|7553.4|7555.5|7552.7|7557.7|7554.9|7554.7|7551.9|87
1641224560000|2022-01-03 15:42:40|7555.7|7552.9|7555.7|7552.9|7557.7|7554.9|7555.7|7552.9|47
1641224570000|2022-01-03 15:42:50|7556|7553.2|7558.2|7555.4|7558.2|7555.4|7555.7|7552.9|49
1641224580000|2022-01-03 15:43:00|7558.5|7555.7|7554.7|7551.9|7558.5|7555.7|7553.5|7550.7|97
1641224590000|2022-01-03 15:43:10|7555|7552.2|7553.7|7550.9|7556.2|7553.4|7553.7|7550.9|66
1641224600000|2022-01-03 15:43:20|7554.2|7551.4|7555|7552.2|7555.5|7552.7|7553|7550.2|31
1641224610000|2022-01-03 15:43:30|7555.2|7552.4|7557.7|7554.9|7558.5|7555.7|7555.2|7552.4|47
1641224620000|2022-01-03 15:43:40|7557.5|7554.7|7556.7|7553.9|7557.7|7554.9|7556.7|7553.9|14
1641224630000|2022-01-03 15:43:50|7556.5|7553.7|7556.7|7553.9|7557.7|7554.9|7555.7|7552.9|21
1641224640000|2022-01-03 15:44:00|7557.2|7554.4|7551.7|7548.9|7557.7|7554.9|7550.7|7547.9|142
1641224650000|2022-01-03 15:44:10|7552.2|7549.4|7559.2|7556.4|7559.2|7556.4|7552.2|7549.4|542
1641224660000|2022-01-03 15:44:20|7559.5|7556.7|7558.2|7555.4|7560|7557.2|7557.5|7554.7|48
1641224670000|2022-01-03 15:44:30|7558.5|7555.7|7557.5|7554.7|7559|7556.2|7557.2|7554.4|30
1641224680000|2022-01-03 15:44:40|7557.2|7554.4|7555.5|7552.7|7558.2|7555.4|7555.5|7552.7|24
1641224690000|2022-01-03 15:44:50|7555.7|7552.9|7555.5|7552.7|7556.5|7553.7|7555.5|7552.7|16
1641224700000|2022-01-03 15:45:00|7554.5|7551.7|7553.5|7550.7|7556.5|7553.7|7553.2|7550.4|82
1641224710000|2022-01-03 15:45:10|7553.7|7550.9|7549.2|7546.4|7555.5|7552.7|7548|7545.2|101
1641224720000|2022-01-03 15:45:20|7549.5|7546.7|7545.7|7542.9|7549.5|7546.7|7544.5|7541.7|295
1641224730000|2022-01-03 15:45:30|7545.5|7542.7|7545.5|7542.7|7546|7543.2|7545|7542.2|105
1641224740000|2022-01-03 15:45:40|7545.7|7542.9|7545.7|7542.9|7546.5|7543.7|7544.7|7541.9|77
1641224750000|2022-01-03 15:45:50|7546.2|7543.4|7545.5|7542.7|7548.5|7545.7|7545.5|7542.7|45
1641224760000|2022-01-03 15:46:00|7545|7542.2|7544.7|7541.9|7547.7|7544.9|7543.7|7540.9|77
1641224770000|2022-01-03 15:46:10|7545|7542.2|7544.7|7541.9|7545.7|7542.9|7543.7|7540.9|47
1641224780000|2022-01-03 15:46:20|7545|7542.2|7545.7|7542.9|7546.5|7543.7|7544.7|7541.9|43
1641224790000|2022-01-03 15:46:30|7546.5|7543.7|7548.7|7545.9|7549.7|7546.9|7546.2|7543.4|32
1641224800000|2022-01-03 15:46:40|7549|7546.2|7550|7547.2|7551.5|7548.7|7547.7|7544.9|221
1641224810000|2022-01-03 15:46:50|7550.2|7547.4|7553.7|7550.9|7554.2|7551.4|7550.2|7547.4|51
1641224820000|2022-01-03 15:47:00|7554|7551.2|7551.5|7548.7|7554.7|7551.9|7550.7|7547.9|29
1641224830000|2022-01-03 15:47:10|7551.7|7548.9|7550.7|7547.9|7552.7|7549.9|7550.7|7547.9|55
1641224840000|2022-01-03 15:47:20|7551|7548.2|7553|7550.2|7553|7550.2|7551|7548.2|19
1641224850000|2022-01-03 15:47:30|7552.7|7549.9|7554.7|7551.9|7554.7|7551.9|7551.7|7548.9|33
1641224860000|2022-01-03 15:47:40|7554.5|7551.7|7553.7|7550.9|7554.7|7551.9|7552.7|7549.9|46
1641224870000|2022-01-03 15:47:50|7553.5|7550.7|7552.7|7549.9|7553.7|7550.9|7550.7|7547.9|38
1641224880000|2022-01-03 15:48:00|7553|7550.2|7553.7|7550.9|7555.7|7552.9|7552.7|7549.9|43
1641224890000|2022-01-03 15:48:10|7553.5|7550.7|7549.7|7546.9|7553.7|7550.9|7549.7|7546.9|24
1641224900000|2022-01-03 15:48:20|7550|7547.2|7553.7|7550.9|7553.7|7550.9|7549.7|7546.9|28
1641224910000|2022-01-03 15:48:30|7554|7551.2|7553.7|7550.9|7554.7|7551.9|7553.7|7550.9|27
1641224920000|2022-01-03 15:48:40|7553.3|7550.5|7553.7|7550.9|7554.2|7551.4|7553.3|7550.5|22
1641224930000|2022-01-03 15:48:50|7554.2|7551.4|7552.7|7549.9|7554.7|7551.9|7552.7|7549.9|21
1641224940000|2022-01-03 15:49:00|7553|7550.2|7552|7549.2|7553|7550.2|7550.7|7547.9|55
1641224950000|2022-01-03 15:49:10|7552.2|7549.4|7551.7|7548.9|7552.7|7549.9|7551.3|7548.5|17
1641224960000|2022-01-03 15:49:20|7552|7549.2|7551.7|7548.9|7552|7549.2|7551|7548.2|9
1641224970000|2022-01-03 15:49:30|7552.5|7549.7|7551.7|7548.9|7553|7550.2|7551.3|7548.5|24
1641224980000|2022-01-03 15:49:40|7552|7549.2|7553.2|7550.4|7553.2|7550.4|7549.7|7546.9|38
1641224990000|2022-01-03 15:49:50|7553.7|7550.9|7555.7|7552.9|7556.7|7553.9|7553.7|7550.9|41
1641225000000|2022-01-03 15:50:00|7556|7553.2|7555.7|7552.9|7559.5|7556.7|7555|7552.2|583
1641225010000|2022-01-03 15:50:10|7555.5|7552.7|7553.7|7550.9|7555.7|7552.9|7553.7|7550.9|69
1641225020000|2022-01-03 15:50:20|7554|7551.2|7552.7|7549.9|7554|7551.2|7552|7549.2|9
1641225030000|2022-01-03 15:50:30|7553|7550.2|7551.7|7548.9|7554|7551.2|7551.7|7548.9|29
1641225040000|2022-01-03 15:50:40|7552|7549.2|7553|7550.2|7553|7550.2|7551.7|7548.9|6
1641225050000|2022-01-03 15:50:50|7553.5|7550.7|7555.7|7552.9|7555.7|7552.9|7553|7550.2|43
1641225060000|2022-01-03 15:51:00|7555.5|7552.7|7559|7556.2|7559|7556.2|7555.3|7552.5|30
1641225070000|2022-01-03 15:51:10|7558.7|7555.9|7559.7|7556.9|7561.5|7558.7|7558.7|7555.9|59
1641225080000|2022-01-03 15:51:20|7560|7557.2|7559.7|7556.9|7560.7|7557.9|7559.7|7556.9|22
1641225090000|2022-01-03 15:51:30|7559|7556.2|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|15
1641225100000|2022-01-03 15:51:40|7559|7556.2|7552|7549.2|7559.7|7556.9|7552|7549.2|1801
1641225110000|2022-01-03 15:51:50|7552.3|7549.5|7550.8|7548|7553.8|7551|7549.6|7546.8|622
1641225120000|2022-01-03 15:52:00|7551.8|7549|7551.3|7548.5|7552.3|7549.5|7550.1|7547.3|840
1641225130000|2022-01-03 15:52:10|7551.6|7548.8|7551.1|7548.3|7552.1|7549.3|7551.1|7548.3|113
1641225140000|2022-01-03 15:52:20|7552.1|7549.3|7550.1|7547.3|7552.1|7549.3|7549.1|7546.3|46
1641225150000|2022-01-03 15:52:30|7550.6|7547.8|7550.3|7547.5|7551.3|7548.5|7547.6|7544.8|69
1641225160000|2022-01-03 15:52:40|7550.8|7548|7550.3|7547.5|7550.8|7548|7550.3|7547.5|6
1641225170000|2022-01-03 15:52:50|7550.9|7548.1|7549.6|7546.8|7550.9|7548.1|7549.1|7546.3|18
1641225180000|2022-01-03 15:53:00|7549.3|7546.5|7549.3|7546.5|7550.1|7547.3|7547.6|7544.8|182
1641225190000|2022-01-03 15:53:10|7548.9|7546.1|7545.6|7542.8|7548.9|7546.1|7545.4|7542.6|363
1641225200000|2022-01-03 15:53:20|7545.9|7543.1|7542.9|7540.1|7545.9|7543.1|7541.9|7539.1|106
1641225210000|2022-01-03 15:53:30|7542.6|7539.8|7540.9|7538.1|7542.6|7539.8|7540.6|7537.8|51
1641225220000|2022-01-03 15:53:40|7541.4|7538.6|7543.6|7540.8|7543.9|7541.1|7541.4|7538.6|45
1641225230000|2022-01-03 15:53:50|7543.9|7541.1|7543.3|7540.5|7545.6|7542.8|7542.9|7540.1|115
1641225240000|2022-01-03 15:54:00|7542.9|7540.1|7540.6|7537.8|7544.3|7541.5|7540.6|7537.8|214
1641225250000|2022-01-03 15:54:10|7541.1|7538.3|7539.3|7536.5|7541.6|7538.8|7537.4|7534.6|132
1641225260000|2022-01-03 15:54:20|7540.8|7538|7539.3|7536.5|7540.8|7538|7539.3|7536.5|59
1641225270000|2022-01-03 15:54:30|7539.6|7536.8|7541.3|7538.5|7541.6|7538.8|7539.6|7536.8|32
1641225280000|2022-01-03 15:54:40|7541.6|7538.8|7540.8|7538|7543.3|7540.5|7540.3|7537.5|72
1641225290000|2022-01-03 15:54:50|7540.6|7537.8|7541.3|7538.5|7541.3|7538.5|7540.3|7537.5|22
1641225300000|2022-01-03 15:55:00|7542.3|7539.5|7543.3|7540.5|7543.3|7540.5|7541.6|7538.8|77
1641225310000|2022-01-03 15:55:10|7543.1|7540.3|7539.9|7537.1|7543.1|7540.3|7539.9|7537.1|50
1641225320000|2022-01-03 15:55:20|7539.6|7536.8|7540.3|7537.5|7541.3|7538.5|7539.6|7536.8|232
1641225330000|2022-01-03 15:55:30|7540.6|7537.8|7539.3|7536.5|7540.8|7538|7539.3|7536.5|27
1641225340000|2022-01-03 15:55:40|7539.6|7536.8|7540.3|7537.5|7541.3|7538.5|7539.6|7536.8|18
1641225350000|2022-01-03 15:55:50|7540.8|7538|7543.3|7540.5|7543.6|7540.8|7540.8|7538|44
1641225360000|2022-01-03 15:56:00|7542.9|7540.1|7543.3|7540.5|7543.3|7540.5|7541.3|7538.5|58
1641225370000|2022-01-03 15:56:10|7543.6|7540.8|7549.3|7546.5|7549.6|7546.8|7543.3|7540.5|90
1641225380000|2022-01-03 15:56:20|7549.6|7546.8|7554.6|7551.8|7555.6|7552.8|7549.6|7546.8|163
1641225390000|2022-01-03 15:56:30|7554.3|7551.5|7556.6|7553.8|7557.1|7554.3|7554.1|7551.3|93
1641225400000|2022-01-03 15:56:40|7556.3|7553.5|7557.8|7555|7557.8|7555|7555.1|7552.3|55
1641225410000|2022-01-03 15:56:50|7558.1|7555.3|7560.8|7558|7561.8|7559|7558.1|7555.3|164
1641225420000|2022-01-03 15:57:00|7561.5|7558.7|7564.1|7561.3|7567.1|7564.3|7561.5|7558.7|226
1641225430000|2022-01-03 15:57:10|7563.8|7561|7563.6|7560.8|7566.1|7563.3|7563.1|7560.3|81
1641225440000|2022-01-03 15:57:20|7563.3|7560.5|7565.8|7563|7566.5|7563.7|7563.1|7560.3|95
1641225450000|2022-01-03 15:57:30|7566.1|7563.3|7567.8|7565|7567.8|7565|7565.8|7563|109
1641225460000|2022-01-03 15:57:40|7568.5|7565.7|7565.8|7563|7568.5|7565.7|7565.8|7563|140
1641225470000|2022-01-03 15:57:50|7566.1|7563.3|7565.6|7562.8|7566.1|7563.3|7563.8|7561|119
1641225480000|2022-01-03 15:58:00|7565.8|7563|7563.8|7561|7567.1|7564.3|7562.6|7559.8|97
1641225490000|2022-01-03 15:58:10|7563.3|7560.5|7558.1|7555.3|7563.3|7560.5|7558.1|7555.3|99
1641225500000|2022-01-03 15:58:20|7557.8|7555|7552.1|7549.3|7558.1|7555.3|7552.1|7549.3|132
1641225510000|2022-01-03 15:58:30|7551.8|7549|7548.3|7545.5|7554.6|7551.8|7548.1|7545.3|161
1641225520000|2022-01-03 15:58:40|7548.8|7546|7549.3|7546.5|7550.3|7547.5|7548.6|7545.8|62
1641225530000|2022-01-03 15:58:50|7549.1|7546.3|7547.8|7545|7549.6|7546.8|7547.3|7544.5|52
1641225540000|2022-01-03 15:59:00|7547.6|7544.8|7552.1|7549.3|7552.1|7549.3|7547.3|7544.5|146
1641225550000|2022-01-03 15:59:10|7551.1|7548.3|7550.8|7548|7551.1|7548.3|7547.1|7544.3|120
1641225560000|2022-01-03 15:59:20|7550.3|7547.5|7551.1|7548.3|7552.1|7549.3|7550.3|7547.5|37
1641225570000|2022-01-03 15:59:30|7551.5|7548.7|7549.8|7547|7551.6|7548.8|7549.1|7546.3|41
1641225580000|2022-01-03 15:59:40|7549.6|7546.8|7552.1|7549.3|7552.1|7549.3|7548.8|7546|13
1641225590000|2022-01-03 15:59:50|7551.8|7549|7554.1|7551.3|7555.1|7552.3|7551.8|7549|37
1641225600000|2022-01-03 16:00:00|7553.6|7550.8|7549.5|7546.7|7554.5|7551.7|7549.1|7546.3|135
1641225610000|2022-01-03 16:00:10|7549.8|7547|7546.8|7544|7549.8|7547|7546.1|7543.3|189
1641225620000|2022-01-03 16:00:20|7547.1|7544.3|7550.1|7547.3|7550.1|7547.3|7547.1|7544.3|70
1641225630000|2022-01-03 16:00:30|7550.6|7547.8|7549.1|7546.3|7552.1|7549.3|7549.1|7546.3|62
1641225640000|2022-01-03 16:00:40|7548.6|7545.8|7545.1|7542.3|7548.8|7546|7544.1|7541.3|87
1641225650000|2022-01-03 16:00:50|7545.8|7543|7547.8|7545|7547.8|7545|7545.1|7542.3|78
1641225660000|2022-01-03 16:01:00|7548.1|7545.3|7549.8|7547|7550.1|7547.3|7547.8|7545|68
1641225670000|2022-01-03 16:01:10|7549.6|7546.8|7546.1|7543.3|7550.1|7547.3|7546.1|7543.3|37
1641225680000|2022-01-03 16:01:20|7545.8|7543|7545.1|7542.3|7546.6|7543.8|7544.8|7542|34
1641225690000|2022-01-03 16:01:30|7545.3|7542.5|7549.1|7546.3|7549.1|7546.3|7545.1|7542.3|48
1641225700000|2022-01-03 16:01:40|7549.8|7547|7549.8|7547|7550.1|7547.3|7548.1|7545.3|52
1641225710000|2022-01-03 16:01:50|7549.3|7546.5|7548.8|7546|7549.3|7546.5|7548.6|7545.8|10
1641225720000|2022-01-03 16:02:00|7548.3|7545.5|7550.6|7547.8|7550.8|7548|7546.8|7544|43
1641225730000|2022-01-03 16:02:10|7550.8|7548|7543.8|7541|7550.8|7548|7543.8|7541|78
1641225740000|2022-01-03 16:02:20|7543.6|7540.8|7543.8|7541|7545.6|7542.8|7542.1|7539.3|65
1641225750000|2022-01-03 16:02:30|7543.6|7540.8|7541.8|7539|7543.8|7541|7540.8|7538|55
1641225760000|2022-01-03 16:02:40|7541.6|7538.8|7538.8|7536|7541.6|7538.8|7535.8|7533|292
1641225770000|2022-01-03 16:02:50|7539.1|7536.3|7539.8|7537|7541.5|7538.7|7539.1|7536.3|35
1641225780000|2022-01-03 16:03:00|7539.5|7536.7|7539.1|7536.3|7539.8|7537|7537.8|7535|41
1641225790000|2022-01-03 16:03:10|7538.5|7535.7|7541.3|7538.5|7541.8|7539|7538.5|7535.7|94
1641225800000|2022-01-03 16:03:20|7541.5|7538.7|7549.3|7546.5|7549.5|7546.7|7540.8|7538|696
1641225810000|2022-01-03 16:03:30|7549|7546.2|7554.3|7551.5|7554.5|7551.7|7548.5|7545.7|184
1641225820000|2022-01-03 16:03:40|7554.5|7551.7|7554.5|7551.7|7555.3|7552.5|7554.3|7551.5|44
1641225830000|2022-01-03 16:03:50|7554.8|7552|7556.5|7553.7|7556.5|7553.7|7553.5|7550.7|68
1641225840000|2022-01-03 16:04:00|7556.3|7553.5|7555.3|7552.5|7556.8|7554|7553.5|7550.7|69
1641225850000|2022-01-03 16:04:10|7555|7552.2|7556.3|7553.5|7556.3|7553.5|7554.3|7551.5|77
1641225860000|2022-01-03 16:04:20|7555.5|7552.7|7553.5|7550.7|7555.5|7552.7|7553.5|7550.7|48
1641225870000|2022-01-03 16:04:30|7554|7551.2|7556.3|7553.5|7556.3|7553.5|7554|7551.2|43
1641225880000|2022-01-03 16:04:40|7556.5|7553.7|7556.5|7553.7|7558.3|7555.5|7556.3|7553.5|106
1641225890000|2022-01-03 16:04:50|7557|7554.2|7558.3|7555.5|7558.3|7555.5|7556.5|7553.7|18
1641225900000|2022-01-03 16:05:00|7557.8|7555|7557|7554.2|7557.8|7555|7555.5|7552.7|96
1641225910000|2022-01-03 16:05:10|7558.3|7555.5|7559.3|7556.5|7560.3|7557.5|7558.3|7555.5|90
1641225920000|2022-01-03 16:05:20|7559.5|7556.7|7555.5|7552.7|7559.5|7556.7|7555.3|7552.5|33
1641225930000|2022-01-03 16:05:30|7556|7553.2|7557|7554.2|7557.3|7554.5|7555.3|7552.5|15
1641225940000|2022-01-03 16:05:40|7556.8|7554|7560.3|7557.5|7561.3|7558.5|7556.5|7553.7|74
1641225950000|2022-01-03 16:05:50|7560.5|7557.7|7562.8|7560|7564.3|7561.5|7560.3|7557.5|150
1641225960000|2022-01-03 16:06:00|7563.3|7560.5|7561.5|7558.7|7563.3|7560.5|7560.5|7557.7|66
1641225970000|2022-01-03 16:06:10|7561.8|7559|7562.3|7559.5|7562.5|7559.7|7561.3|7558.5|23
1641225980000|2022-01-03 16:06:20|7563.3|7560.5|7564|7561.2|7565.3|7562.5|7563|7560.2|60
1641225990000|2022-01-03 16:06:30|7564.3|7561.5|7565.5|7562.7|7567.2|7564.4|7564|7561.2|77
1641226000000|2022-01-03 16:06:40|7565.2|7562.4|7563.5|7560.7|7565.2|7562.4|7563.5|7560.7|35
1641226010000|2022-01-03 16:06:50|7563.2|7560.4|7564|7561.2|7565|7562.2|7563.2|7560.4|53
1641226020000|2022-01-03 16:07:00|7563.7|7560.9|7567.2|7564.4|7567.2|7564.4|7563.7|7560.9|50
1641226030000|2022-01-03 16:07:10|7567|7564.2|7566.2|7563.4|7570.2|7567.4|7566.2|7563.4|292
1641226040000|2022-01-03 16:07:20|7566.5|7563.7|7569.2|7566.4|7570.2|7567.4|7566.5|7563.7|167
1641226050000|2022-01-03 16:07:30|7568.5|7565.7|7568.2|7565.4|7568.5|7565.7|7565.5|7562.7|101
1641226060000|2022-01-03 16:07:40|7568.7|7565.9|7567.2|7564.4|7569.2|7566.4|7566.2|7563.4|61
1641226070000|2022-01-03 16:07:50|7567|7564.2|7568.2|7565.4|7568.2|7565.4|7566.2|7563.4|55
1641226080000|2022-01-03 16:08:00|7567.5|7564.7|7570.2|7567.4|7571.2|7568.4|7567.2|7564.4|69
1641226090000|2022-01-03 16:08:10|7569.5|7566.7|7570.2|7567.4|7572.2|7569.4|7569.2|7566.4|68
1641226100000|2022-01-03 16:08:20|7570|7567.2|7568.2|7565.4|7570.2|7567.4|7567.5|7564.7|37
1641226110000|2022-01-03 16:08:30|7569.2|7566.4|7566.5|7563.7|7569.2|7566.4|7566.5|7563.7|33
1641226120000|2022-01-03 16:08:40|7567|7564.2|7566.2|7563.4|7568|7565.2|7564.5|7561.7|91
1641226130000|2022-01-03 16:08:50|7566.5|7563.7|7568.5|7565.7|7569.5|7566.7|7566.5|7563.7|59
1641226140000|2022-01-03 16:09:00|7569|7566.2|7568.2|7565.4|7569.2|7566.4|7566.5|7563.7|66
1641226150000|2022-01-03 16:09:10|7567.7|7564.9|7568.2|7565.4|7569.2|7566.4|7567.7|7564.9|45
1641226160000|2022-01-03 16:09:20|7568|7565.2|7564.2|7561.4|7568.2|7565.4|7564.2|7561.4|55
1641226170000|2022-01-03 16:09:30|7563.2|7560.4|7562.2|7559.4|7563.7|7560.9|7562.2|7559.4|117
1641226180000|2022-01-03 16:09:40|7561.8|7559|7562.2|7559.4|7562.5|7559.7|7561.8|7559|18
1641226190000|2022-01-03 16:09:50|7562|7559.2|7563.2|7560.4|7563.2|7560.4|7561.5|7558.7|17
1641226200000|2022-01-03 16:10:00|7564.2|7561.4|7564.5|7561.7|7566.2|7563.4|7563.2|7560.4|53
1641226210000|2022-01-03 16:10:10|7565.2|7562.4|7563|7560.2|7565.2|7562.4|7562.2|7559.4|33
1641226220000|2022-01-03 16:10:20|7563.2|7560.4|7565.2|7562.4|7565.2|7562.4|7562.2|7559.4|9
1641226230000|2022-01-03 16:10:30|7565.7|7562.9|7565|7562.2|7566.3|7563.5|7564.5|7561.7|29
1641226240000|2022-01-03 16:10:40|7565.2|7562.4|7567.2|7564.4|7568.2|7565.4|7565.2|7562.4|41
1641226250000|2022-01-03 16:10:50|7567.5|7564.7|7568.2|7565.4|7569.2|7566.4|7567.5|7564.7|33
1641226260000|2022-01-03 16:11:00|7568.5|7565.7|7567.5|7564.7|7569.2|7566.4|7567.5|7564.7|37
1641226270000|2022-01-03 16:11:10|7567.7|7564.9|7568.2|7565.4|7568.2|7565.4|7567.5|7564.7|18
1641226280000|2022-01-03 16:11:20|7568|7565.2|7566.5|7563.7|7568|7565.2|7563.2|7560.4|93
1641226290000|2022-01-03 16:11:30|7567.2|7564.4|7568.5|7565.7|7568.7|7565.9|7566.5|7563.7|32
1641226300000|2022-01-03 16:11:40|7568.7|7565.9|7571.5|7568.7|7572.5|7569.7|7568.5|7565.7|66
1641226310000|2022-01-03 16:11:50|7572|7569.2|7577.5|7574.7|7581.5|7578.7|7572|7569.2|536
1641226320000|2022-01-03 16:12:00|7577.7|7574.9|7579.2|7576.4|7579.5|7576.7|7577.2|7574.4|99
1641226330000|2022-01-03 16:12:10|7579|7576.2|7576.2|7573.4|7579|7576.2|7575.2|7572.4|74
1641226340000|2022-01-03 16:12:20|7576|7573.2|7575.2|7572.4|7576.2|7573.4|7573.5|7570.7|119
1641226350000|2022-01-03 16:12:30|7575.5|7572.7|7577.5|7574.7|7577.5|7574.7|7575.2|7572.4|63
1641226360000|2022-01-03 16:12:40|7577.2|7574.4|7574.5|7571.7|7577.2|7574.4|7574.5|7571.7|23
1641226370000|2022-01-03 16:12:50|7574.2|7571.4|7575|7572.2|7575.5|7572.7|7571.5|7568.7|129
1641226380000|2022-01-03 16:13:00|7574.7|7571.9|7574.2|7571.4|7575.7|7572.9|7574|7571.2|76
1641226390000|2022-01-03 16:13:10|7573.8|7571|7574.5|7571.7|7574.5|7571.7|7573.2|7570.4|18
1641226400000|2022-01-03 16:13:20|7574.2|7571.4|7574|7571.2|7574.2|7571.4|7572.2|7569.4|28
1641226410000|2022-01-03 16:13:30|7573.7|7570.9|7573.2|7570.4|7574|7571.2|7573.2|7570.4|10
1641226420000|2022-01-03 16:13:40|7573|7570.2|7572.5|7569.7|7573.2|7570.4|7571.2|7568.4|75
1641226430000|2022-01-03 16:13:50|7573.2|7570.4|7575|7572.2|7575|7572.2|7573|7570.2|83
1641226440000|2022-01-03 16:14:00|7575.2|7572.4|7574.2|7571.4|7576|7573.2|7573.5|7570.7|71
1641226450000|2022-01-03 16:14:10|7574|7571.2|7573.2|7570.4|7574|7571.2|7571.2|7568.4|64
1641226460000|2022-01-03 16:14:20|7572.5|7569.7|7572.2|7569.4|7573|7570.2|7571.2|7568.4|23
1641226470000|2022-01-03 16:14:30|7572.7|7569.9|7574.2|7571.4|7574.5|7571.7|7572.5|7569.7|19
1641226480000|2022-01-03 16:14:40|7575|7572.2|7577.2|7574.4|7577.2|7574.4|7574.2|7571.4|41
1641226490000|2022-01-03 16:14:50|7577.5|7574.7|7581.2|7578.4|7581.5|7578.7|7577.5|7574.7|116
1641226500000|2022-01-03 16:15:00|7581|7578.2|7580|7577.2|7581.2|7578.4|7579.7|7576.9|72
1641226510000|2022-01-03 16:15:10|7579.7|7576.9|7578.2|7575.4|7580|7577.2|7578.2|7575.4|40
1641226520000|2022-01-03 16:15:20|7578|7575.2|7578.2|7575.4|7578.2|7575.4|7576.2|7573.4|84
1641226530000|2022-01-03 16:15:30|7579|7576.2|7581.2|7578.4|7581.2|7578.4|7579|7576.2|34
1641226540000|2022-01-03 16:15:40|7580.8|7578|7579|7576.2|7580.8|7578|7578.5|7575.7|89
1641226550000|2022-01-03 16:15:50|7579.2|7576.4|7579.5|7576.7|7582.2|7579.4|7579|7576.2|46
1641226560000|2022-01-03 16:16:00|7579.7|7576.9|7584.2|7581.4|7585.5|7582.7|7579.5|7576.7|126
1641226570000|2022-01-03 16:16:10|7585|7582.2|7584.5|7581.7|7586.5|7583.7|7583.2|7580.4|130
1641226580000|2022-01-03 16:16:20|7585|7582.2|7584.7|7581.9|7586.2|7583.4|7584.5|7581.7|67
1641226590000|2022-01-03 16:16:30|7584.2|7581.4|7585.7|7582.9|7586.5|7583.7|7584.2|7581.4|41
1641226600000|2022-01-03 16:16:40|7585.5|7582.7|7584.2|7581.4|7586.5|7583.7|7583.2|7580.4|64
1641226610000|2022-01-03 16:16:50|7584.5|7581.7|7585.2|7582.4|7585.5|7582.7|7582.2|7579.4|79
1641226620000|2022-01-03 16:17:00|7585|7582.2|7586.5|7583.7|7588.2|7585.4|7585|7582.2|290
1641226630000|2022-01-03 16:17:10|7586.2|7583.4|7587|7584.2|7587.2|7584.4|7586.2|7583.4|105
1641226640000|2022-01-03 16:17:20|7586.7|7583.9|7585.2|7582.4|7587|7584.2|7585|7582.2|63
1641226650000|2022-01-03 16:17:30|7585|7582.2|7586.2|7583.4|7586.5|7583.7|7584.2|7581.4|99
1641226660000|2022-01-03 16:17:40|7586|7583.2|7585.7|7582.9|7586.2|7583.4|7585.5|7582.7|18
1641226670000|2022-01-03 16:17:50|7586|7583.2|7585.5|7582.7|7586.5|7583.7|7584.5|7581.7|120
1641226680000|2022-01-03 16:18:00|7585.2|7582.4|7582.2|7579.4|7586.2|7583.4|7582.2|7579.4|47
1641226690000|2022-01-03 16:18:10|7583|7580.2|7580.8|7578|7583.2|7580.4|7577.8|7575|328
1641226700000|2022-01-03 16:18:20|7580.5|7577.7|7579.8|7577|7580.5|7577.7|7579.5|7576.7|24
1641226710000|2022-01-03 16:18:30|7579.5|7576.7|7581|7578.2|7581.8|7579|7579.5|7576.7|39
1641226720000|2022-01-03 16:18:40|7580.8|7578|7584.5|7581.7|7584.5|7581.7|7580.8|7578|45
1641226730000|2022-01-03 16:18:50|7584|7581.2|7586|7583.2|7586.8|7584|7583.8|7581|48
1641226740000|2022-01-03 16:19:00|7586.2|7583.4|7584.8|7582|7586.8|7584|7584.8|7582|56
1641226750000|2022-01-03 16:19:10|7585.2|7582.4|7584.8|7582|7586.5|7583.7|7584.8|7582|65
1641226760000|2022-01-03 16:19:20|7585.3|7582.5|7583.8|7581|7585.8|7583|7583.8|7581|37
1641226770000|2022-01-03 16:19:30|7583.5|7580.7|7583|7580.2|7584.5|7581.7|7582.8|7580|35
1641226780000|2022-01-03 16:19:40|7582.8|7580|7583.5|7580.7|7584.8|7582|7582.8|7580|19
1641226790000|2022-01-03 16:19:50|7584|7581.2|7580|7577.2|7585.8|7583|7580|7577.2|84
1641226800000|2022-01-03 16:20:00|7579.3|7576.5|7584.5|7581.7|7586|7583.2|7578.5|7575.7|217
1641226810000|2022-01-03 16:20:10|7584.8|7582|7584.8|7582|7585.8|7583|7584.3|7581.5|32
1641226820000|2022-01-03 16:20:20|7585.2|7582.4|7583.8|7581|7585.8|7583|7583.8|7581|29
1641226830000|2022-01-03 16:20:30|7584|7581.2|7583.8|7581|7584.8|7582|7583.8|7581|20
1641226840000|2022-01-03 16:20:40|7584.8|7582|7582.8|7580|7584.8|7582|7582.8|7580|16
1641226850000|2022-01-03 16:20:50|7583|7580.2|7581.8|7579|7583|7580.2|7580.8|7578|66
1641226860000|2022-01-03 16:21:00|7580.3|7577.5|7580.8|7578|7582.8|7580|7579.8|7577|44
1641226870000|2022-01-03 16:21:10|7581|7578.2|7579|7576.2|7581|7578.2|7578.8|7576|35
1641226880000|2022-01-03 16:21:20|7579.3|7576.5|7576.8|7574|7579.8|7577|7575|7572.2|123
1641226890000|2022-01-03 16:21:30|7576.5|7573.7|7576|7573.2|7577.3|7574.5|7575|7572.2|114
1641226900000|2022-01-03 16:21:40|7575.8|7573|7574|7571.2|7576.8|7574|7572.8|7570|125
1641226910000|2022-01-03 16:21:50|7573.8|7571|7573.8|7571|7574.8|7572|7572.3|7569.5|66
1641226920000|2022-01-03 16:22:00|7573.3|7570.5|7573.8|7571|7575|7572.2|7572.8|7570|60
1641226930000|2022-01-03 16:22:10|7573.3|7570.5|7573.8|7571|7573.8|7571|7572.8|7570|18
1641226940000|2022-01-03 16:22:20|7573.5|7570.7|7575.8|7573|7577|7574.2|7573.3|7570.5|49
1641226950000|2022-01-03 16:22:30|7576|7573.2|7577.8|7575|7578.2|7575.4|7575.8|7573|40
1641226960000|2022-01-03 16:22:40|7578|7575.2|7578.8|7576|7579.5|7576.7|7577.8|7575|63
1641226970000|2022-01-03 16:22:50|7579|7576.2|7579|7576.2|7580.8|7578|7578.8|7576|29
1641226980000|2022-01-03 16:23:00|7578.8|7576|7577.8|7575|7579|7576.2|7577|7574.2|64
1641226990000|2022-01-03 16:23:10|7577.5|7574.7|7578.8|7576|7578.8|7576|7577.3|7574.5|40
1641227000000|2022-01-03 16:23:20|7579|7576.2|7579.8|7577|7579.8|7577|7575|7572.2|258
1641227010000|2022-01-03 16:23:30|7580|7577.2|7580.8|7578|7580.8|7578|7579|7576.2|63
1641227020000|2022-01-03 16:23:40|7581|7578.2|7581.8|7579|7581.8|7579|7580.8|7578|28
1641227030000|2022-01-03 16:23:50|7581.5|7578.7|7581.8|7579|7582|7579.2|7581|7578.2|24
1641227040000|2022-01-03 16:24:00|7582.3|7579.5|7578.8|7576|7582.5|7579.7|7578.5|7575.7|54
1641227050000|2022-01-03 16:24:10|7579|7576.2|7579.8|7577|7581.5|7578.7|7578.8|7576|42
1641227060000|2022-01-03 16:24:20|7579.5|7576.7|7576.8|7574|7580.3|7577.5|7576.8|7574|30
1641227070000|2022-01-03 16:24:30|7575.8|7573|7575.8|7573|7576.8|7574|7574.8|7572|37
1641227080000|2022-01-03 16:24:40|7576|7573.2|7574.3|7571.5|7576|7573.2|7573|7570.2|58
1641227090000|2022-01-03 16:24:50|7574.5|7571.7|7572.8|7570|7574.8|7572|7571.5|7568.7|62
1641227100000|2022-01-03 16:25:00|7572.3|7569.5|7577|7574.2|7577|7574.2|7572.3|7569.5|44
1641227110000|2022-01-03 16:25:10|7577.5|7574.7|7575.8|7573|7577.8|7575|7575|7572.2|26
1641227120000|2022-01-03 16:25:20|7576|7573.2|7573.8|7571|7576.3|7573.5|7573.5|7570.7|18
1641227130000|2022-01-03 16:25:30|7574|7571.2|7575.8|7573|7575.8|7573|7573.8|7571|24
1641227140000|2022-01-03 16:25:40|7575.5|7572.7|7576.8|7574|7577.8|7575|7574.8|7572|70
1641227150000|2022-01-03 16:25:50|7577|7574.2|7578.5|7575.7|7578.8|7576|7576.8|7574|34
1641227160000|2022-01-03 16:26:00|7578|7575.2|7574.5|7571.7|7578.8|7576|7574.5|7571.7|45
1641227170000|2022-01-03 16:26:10|7574.8|7572|7570.3|7567.5|7574.8|7572|7570|7567.2|58
1641227180000|2022-01-03 16:26:20|7570.5|7567.7|7571.8|7569|7572|7569.2|7568.8|7566|102
1641227190000|2022-01-03 16:26:30|7571.5|7568.7|7569.8|7567|7572|7569.2|7569.8|7567|25
1641227200000|2022-01-03 16:26:40|7569.5|7566.7|7570.8|7568|7571|7568.2|7568.5|7565.7|67
1641227210000|2022-01-03 16:26:50|7570.5|7567.7|7570|7567.2|7570.8|7568|7569.8|7567|41
1641227220000|2022-01-03 16:27:00|7570.5|7567.7|7569.8|7567|7570.8|7568|7569.8|7567|146
1641227230000|2022-01-03 16:27:10|7570|7567.2|7567.8|7565|7570.5|7567.7|7563.8|7561|183
1641227240000|2022-01-03 16:27:20|7568.2|7565.4|7566.8|7564|7568.8|7566|7565.5|7562.7|52
1641227250000|2022-01-03 16:27:30|7567|7564.2|7568.5|7565.7|7568.5|7565.7|7566.8|7564|29
1641227260000|2022-01-03 16:27:40|7568.8|7566|7567.5|7564.7|7568.8|7566|7567.5|7564.7|19
1641227270000|2022-01-03 16:27:50|7567.8|7565|7568.5|7565.7|7568.5|7565.7|7567.3|7564.5|30
1641227280000|2022-01-03 16:28:00|7568|7565.2|7567|7564.2|7568.5|7565.7|7566.5|7563.7|112
1641227290000|2022-01-03 16:28:10|7566.8|7564|7568.5|7565.7|7568.5|7565.7|7566.5|7563.7|45
1641227300000|2022-01-03 16:28:20|7566.8|7564|7565|7562.2|7567.8|7565|7565|7562.2|101
1641227310000|2022-01-03 16:28:30|7564.8|7562|7564.8|7562|7565.8|7563|7564.5|7561.7|75
1641227320000|2022-01-03 16:28:40|7563.5|7560.7|7566.8|7564|7568.8|7566|7563.5|7560.7|166
1641227330000|2022-01-03 16:28:50|7567.3|7564.5|7566.3|7563.5|7567.3|7564.5|7565|7562.2|77
1641227340000|2022-01-03 16:29:00|7566.5|7563.7|7569.5|7566.7|7570.8|7568|7565.8|7563|90
1641227350000|2022-01-03 16:29:10|7569.8|7567|7570.3|7567.5|7571.8|7569|7569.8|7567|70
1641227360000|2022-01-03 16:29:20|7570.8|7568|7571.5|7568.7|7572.5|7569.7|7570.3|7567.5|50
1641227370000|2022-01-03 16:29:30|7571.8|7569|7573.5|7570.7|7573.8|7571|7571.5|7568.7|115
1641227380000|2022-01-03 16:29:40|7572.8|7570|7573.5|7570.7|7573.5|7570.7|7572.5|7569.7|15
1641227390000|2022-01-03 16:29:50|7573|7570.2|7577.8|7575|7580.3|7577.5|7572.5|7569.7|119
1641227400000|2022-01-03 16:30:00|7578|7575.2|7575.8|7573|7579.3|7576.5|7573.3|7570.5|194
1641227410000|2022-01-03 16:30:10|7576|7573.2|7574|7571.2|7577|7574.2|7574|7571.2|63
1641227420000|2022-01-03 16:30:20|7573.8|7571|7572.2|7569.4|7573.8|7571|7571.8|7569|57
1641227430000|2022-01-03 16:30:30|7572.5|7569.7|7573.8|7571|7575|7572.2|7572.5|7569.7|53
1641227440000|2022-01-03 16:30:40|7572.8|7570|7570|7567.2|7574|7571.2|7570|7567.2|40
1641227450000|2022-01-03 16:30:50|7569.8|7567|7567.8|7565|7570.3|7567.5|7567.8|7565|54
1641227460000|2022-01-03 16:31:00|7567|7564.2|7565.8|7563|7567.8|7565|7565.8|7563|79
1641227470000|2022-01-03 16:31:10|7565.5|7562.7|7566.8|7564|7566.8|7564|7563.8|7561|95
1641227480000|2022-01-03 16:31:20|7567.8|7565|7568.8|7566|7568.8|7566|7567.5|7564.7|51
1641227490000|2022-01-03 16:31:30|7569.3|7566.5|7570|7567.2|7570.8|7568|7569|7566.2|43
1641227500000|2022-01-03 16:31:40|7570.3|7567.5|7569.8|7567|7570.5|7567.7|7567.8|7565|31
1641227510000|2022-01-03 16:31:50|7569.5|7566.7|7569.8|7567|7571|7568.2|7569.3|7566.5|33
1641227520000|2022-01-03 16:32:00|7570|7567.2|7568.8|7566|7570.8|7568|7568|7565.2|30
1641227530000|2022-01-03 16:32:10|7569|7566.2|7569.8|7567|7570.8|7568|7568.8|7566|25
1641227540000|2022-01-03 16:32:20|7569.3|7566.5|7570.5|7567.7|7570.5|7567.7|7568.8|7566|14
1641227550000|2022-01-03 16:32:30|7570.3|7567.5|7570.8|7568|7571.5|7568.7|7569.8|7567|29
1641227560000|2022-01-03 16:32:40|7571.5|7568.7|7574.8|7572|7575.6|7572.8|7571.5|7568.7|157
1641227570000|2022-01-03 16:32:50|7574.5|7571.7|7571.8|7569|7574.8|7572|7571.8|7569|26
1641227580000|2022-01-03 16:33:00|7572|7569.2|7572|7569.2|7572|7569.2|7570.8|7568|40
1641227590000|2022-01-03 16:33:10|7571.8|7569|7571.8|7569|7572|7569.2|7571.3|7568.5|24
1641227600000|2022-01-03 16:33:20|7572.5|7569.7|7574.8|7572|7574.8|7572|7572.5|7569.7|50
1641227610000|2022-01-03 16:33:30|7574.3|7571.5|7573.8|7571|7574.8|7572|7573.8|7571|31
1641227620000|2022-01-03 16:33:40|7574|7571.2|7574|7571.2|7574|7571.2|7574|7571.2|14
1641227630000|2022-01-03 16:33:50|7573.8|7571|7575.8|7573|7576.5|7573.7|7573.8|7571|27
1641227640000|2022-01-03 16:34:00|7575|7572.2|7575|7572.2|7576.8|7574|7574.8|7572|73
1641227650000|2022-01-03 16:34:10|7574.8|7572|7572.8|7570|7575.3|7572.5|7571.8|7569|28
1641227660000|2022-01-03 16:34:20|7573|7570.2|7572|7569.2|7573|7570.2|7570.5|7567.7|278
1641227670000|2022-01-03 16:34:30|7572.3|7569.5|7572.3|7569.5|7573|7570.2|7571.6|7568.8|40
1641227680000|2022-01-03 16:34:40|7573|7570.2|7573.3|7570.5|7575|7572.2|7572.3|7569.5|210
1641227690000|2022-01-03 16:34:50|7573|7570.2|7572.5|7569.7|7573.3|7570.5|7572.5|7569.7|6
1641227700000|2022-01-03 16:35:00|7572.3|7569.5|7574.3|7571.5|7574.3|7571.5|7571.5|7568.7|41
1641227710000|2022-01-03 16:35:10|7574|7571.2|7574.3|7571.5|7575.5|7572.7|7574|7571.2|49
1641227720000|2022-01-03 16:35:20|7574.5|7571.7|7572.3|7569.5|7575.3|7572.5|7572|7569.2|50
1641227730000|2022-01-03 16:35:30|7572|7569.2|7572|7569.2|7573|7570.2|7570.3|7567.5|43
1641227740000|2022-01-03 16:35:40|7571.8|7569|7574.3|7571.5|7575|7572.2|7571.3|7568.5|60
1641227750000|2022-01-03 16:35:50|7574|7571.2|7576|7573.2|7576.3|7573.5|7573.3|7570.5|40
1641227760000|2022-01-03 16:36:00|7576.3|7573.5|7577.5|7574.7|7578|7575.2|7576|7573.2|67
1641227770000|2022-01-03 16:36:10|7578|7575.2|7578.3|7575.5|7579|7576.2|7577.3|7574.5|52
1641227780000|2022-01-03 16:36:20|7578|7575.2|7582.5|7579.7|7583|7580.2|7577.8|7575|93
1641227790000|2022-01-03 16:36:30|7582.3|7579.5|7582.3|7579.5|7583.3|7580.5|7582|7579.2|63
1641227800000|2022-01-03 16:36:40|7582.6|7579.8|7581.3|7578.5|7582.8|7580|7580.3|7577.5|35
1641227810000|2022-01-03 16:36:50|7581|7578.2|7581.3|7578.5|7581.3|7578.5|7580.3|7577.5|16
1641227820000|2022-01-03 16:37:00|7581.6|7578.8|7578|7575.2|7581.6|7578.8|7578|7575.2|28
1641227830000|2022-01-03 16:37:10|7578.3|7575.5|7575.6|7572.8|7578.3|7575.5|7575.6|7572.8|114
1641227840000|2022-01-03 16:37:20|7575.3|7572.5|7573.6|7570.8|7576.3|7573.5|7573.6|7570.8|79
1641227850000|2022-01-03 16:37:30|7573.8|7571|7571.3|7568.5|7574.6|7571.8|7571.3|7568.5|54
1641227860000|2022-01-03 16:37:40|7571.6|7568.8|7571.6|7568.8|7572.3|7569.5|7571.3|7568.5|19
1641227870000|2022-01-03 16:37:50|7571.3|7568.5|7570.3|7567.5|7571.6|7568.8|7570.3|7567.5|28
1641227880000|2022-01-03 16:38:00|7569.8|7567|7570.3|7567.5|7571.3|7568.5|7568.6|7565.8|71
1641227890000|2022-01-03 16:38:10|7570.1|7567.3|7568.1|7565.3|7570.6|7567.8|7567.8|7565|66
1641227900000|2022-01-03 16:38:20|7567.8|7565|7568.1|7565.3|7568.6|7565.8|7567.6|7564.8|35
1641227910000|2022-01-03 16:38:30|7568|7565.2|7567.3|7564.5|7568.3|7565.5|7566.1|7563.3|39
1641227920000|2022-01-03 16:38:40|7567.1|7564.3|7565.3|7562.5|7567.8|7565|7565.3|7562.5|67
1641227930000|2022-01-03 16:38:50|7564.3|7561.5|7566.3|7563.5|7566.3|7563.5|7564.3|7561.5|38
1641227940000|2022-01-03 16:39:00|7566|7563.2|7565.3|7562.5|7566.3|7563.5|7565.3|7562.5|72
1641227950000|2022-01-03 16:39:10|7566|7563.2|7567.3|7564.5|7567.6|7564.8|7565.3|7562.5|40
1641227960000|2022-01-03 16:39:20|7566.3|7563.5|7565.3|7562.5|7566.6|7563.8|7565.3|7562.5|121
1641227970000|2022-01-03 16:39:30|7565.5|7562.7|7565.3|7562.5|7565.5|7562.7|7565|7562.2|18
1641227980000|2022-01-03 16:39:40|7565|7562.2|7567.3|7564.5|7567.3|7564.5|7565|7562.2|72
1641227990000|2022-01-03 16:39:50|7567|7564.2|7568|7565.2|7568.3|7565.5|7567|7564.2|24
1641228000000|2022-01-03 16:40:00|7568.3|7565.5|7569.3|7566.5|7570.3|7567.5|7568.3|7565.5|58
1641228010000|2022-01-03 16:40:10|7569|7566.2|7570.3|7567.5|7571.3|7568.5|7568.3|7565.5|37
1641228020000|2022-01-03 16:40:20|7570|7567.2|7571|7568.2|7572.3|7569.5|7570|7567.2|51
1641228030000|2022-01-03 16:40:30|7571.3|7568.5|7571|7568.2|7572.3|7569.5|7571|7568.2|32
1641228040000|2022-01-03 16:40:40|7570.6|7567.8|7572|7569.2|7572.3|7569.5|7570|7567.2|22
1641228050000|2022-01-03 16:40:50|7572.3|7569.5|7574.3|7571.5|7574.3|7571.5|7572|7569.2|13
1641228060000|2022-01-03 16:41:00|7574|7571.2|7577|7574.2|7578|7575.2|7574|7571.2|35
1641228070000|2022-01-03 16:41:10|7576.3|7573.5|7572.3|7569.5|7577.3|7574.5|7571.3|7568.5|149
1641228080000|2022-01-03 16:41:20|7572.8|7570|7574.3|7571.5|7575|7572.2|7572.3|7569.5|70
1641228090000|2022-01-03 16:41:30|7575|7572.2|7576|7573.2|7576.3|7573.5|7575|7572.2|27
1641228100000|2022-01-03 16:41:40|7575.8|7573|7576.6|7573.8|7576.6|7573.8|7575.3|7572.5|47
1641228110000|2022-01-03 16:41:50|7576.3|7573.5|7573.8|7571|7576.3|7573.5|7573.8|7571|50
1641228120000|2022-01-03 16:42:00|7573.3|7570.5|7574.3|7571.5|7575.3|7572.5|7572.3|7569.5|28
1641228130000|2022-01-03 16:42:10|7574.5|7571.7|7574.3|7571.5|7574.8|7572|7573.8|7571|49
1641228140000|2022-01-03 16:42:20|7574.5|7571.7|7575.3|7572.5|7576.3|7573.5|7574.5|7571.7|7
1641228150000|2022-01-03 16:42:30|7574.3|7571.5|7573.3|7570.5|7574.3|7571.5|7573.3|7570.5|23
1641228160000|2022-01-03 16:42:40|7573|7570.2|7573.5|7570.7|7573.5|7570.7|7572|7569.2|47
1641228170000|2022-01-03 16:42:50|7573.3|7570.5|7573|7570.2|7573.3|7570.5|7572.5|7569.7|22
1641228180000|2022-01-03 16:43:00|7572.6|7569.8|7570.5|7567.7|7572.6|7569.8|7570.5|7567.7|67
1641228190000|2022-01-03 16:43:10|7571|7568.2|7571.3|7568.5|7571.3|7568.5|7571|7568.2|23
1641228200000|2022-01-03 16:43:20|7571.8|7569|7572.3|7569.5|7572.3|7569.5|7571.8|7569|27
1641228210000|2022-01-03 16:43:30|7573|7570.2|7576|7573.2|7576.3|7573.5|7573|7570.2|57
1641228220000|2022-01-03 16:43:40|7576.3|7573.5|7577.3|7574.5|7577.3|7574.5|7575.3|7572.5|207
1641228230000|2022-01-03 16:43:50|7577.5|7574.7|7578.3|7575.5|7580.3|7577.5|7577.5|7574.7|113
1641228240000|2022-01-03 16:44:00|7578.5|7575.7|7573.8|7571|7579.3|7576.5|7573.3|7570.5|1125
1641228250000|2022-01-03 16:44:10|7573.6|7570.8|7573.8|7571|7573.8|7571|7570.8|7568|235
1641228260000|2022-01-03 16:44:20|7573.6|7570.8|7572.8|7570|7573.6|7570.8|7572.6|7569.8|28
1641228270000|2022-01-03 16:44:30|7572.6|7569.8|7571.8|7569|7572.6|7569.8|7571.8|7569|33
1641228280000|2022-01-03 16:44:40|7571.6|7568.8|7572.8|7570|7574.8|7572|7571.6|7568.8|92
1641228290000|2022-01-03 16:44:50|7573.3|7570.5|7572.8|7570|7573.8|7571|7572.6|7569.8|140
1641228300000|2022-01-03 16:45:00|7572.6|7569.8|7575.8|7573|7575.8|7573|7572.6|7569.8|55
1641228310000|2022-01-03 16:45:10|7575.6|7572.8|7576.8|7574|7576.8|7574|7574.8|7572|62
1641228320000|2022-01-03 16:45:20|7576.4|7573.6|7579.8|7577|7579.8|7577|7575.8|7573|232
1641228330000|2022-01-03 16:45:30|7579.3|7576.5|7579.8|7577|7579.8|7577|7578.8|7576|90
1641228340000|2022-01-03 16:45:40|7578.8|7576|7579.8|7577|7579.8|7577|7578.8|7576|23
1641228350000|2022-01-03 16:45:50|7580.1|7577.3|7579.8|7577|7580.8|7578|7579.8|7577|18
1641228360000|2022-01-03 16:46:00|7580.1|7577.3|7580.8|7578|7581.1|7578.3|7579.8|7577|73
1641228370000|2022-01-03 16:46:10|7580.6|7577.8|7584.3|7581.5|7584.8|7582|7580.6|7577.8|207
1641228380000|2022-01-03 16:46:20|7584.6|7581.8|7585.8|7583|7585.8|7583|7584.6|7581.8|35
1641228390000|2022-01-03 16:46:30|7586.1|7583.3|7586.6|7583.8|7587.6|7584.8|7585.8|7583|47
1641228400000|2022-01-03 16:46:40|7586.8|7584|7587.1|7584.3|7587.8|7585|7586.6|7583.8|20
1641228410000|2022-01-03 16:46:50|7587.6|7584.8|7588.8|7586|7588.8|7586|7585.8|7583|87
1641228420000|2022-01-03 16:47:00|7588.6|7585.8|7586.6|7583.8|7588.6|7585.8|7585.8|7583|84
1641228430000|2022-01-03 16:47:10|7586.8|7584|7587.8|7585|7587.8|7585|7586.6|7583.8|61
1641228440000|2022-01-03 16:47:20|7588.1|7585.3|7596.8|7594|7596.8|7594|7588.1|7585.3|402
1641228450000|2022-01-03 16:47:30|7597.1|7594.3|7596.8|7594|7600.8|7598|7595.6|7592.8|360
1641228460000|2022-01-03 16:47:40|7597.1|7594.3|7596.8|7594|7597.8|7595|7596.8|7594|80
1641228470000|2022-01-03 16:47:50|7596.1|7593.3|7597.6|7594.8|7597.6|7594.8|7596.1|7593.3|59
1641228480000|2022-01-03 16:48:00|7597.1|7594.3|7596.8|7594|7597.6|7594.8|7594.8|7592|119
1641228490000|2022-01-03 16:48:10|7596.6|7593.8|7600.3|7597.5|7601|7598.2|7596.6|7593.8|890
1641228500000|2022-01-03 16:48:20|7600|7597.2|7599.3|7596.5|7601|7598.2|7599.3|7596.5|42
1641228510000|2022-01-03 16:48:30|7599.5|7596.7|7596.1|7593.3|7599.6|7596.8|7595.3|7592.5|84
1641228520000|2022-01-03 16:48:40|7596.3|7593.5|7594.3|7591.5|7596.3|7593.5|7594.3|7591.5|44
1641228530000|2022-01-03 16:48:50|7595|7592.2|7595.8|7593|7597|7594.2|7595|7592.2|146
1641228540000|2022-01-03 16:49:00|7595.3|7592.5|7597.8|7595|7598.8|7596|7595.3|7592.5|79
1641228550000|2022-01-03 16:49:10|7597.3|7594.5|7596.8|7594|7597.8|7595|7596.5|7593.7|48
1641228560000|2022-01-03 16:49:20|7597|7594.2|7597.8|7595|7598|7595.2|7596.8|7594|47
1641228570000|2022-01-03 16:49:30|7597.5|7594.7|7597.8|7595|7598.8|7596|7597.5|7594.7|19
1641228580000|2022-01-03 16:49:40|7598|7595.2|7596.8|7594|7598|7595.2|7596.5|7593.7|84
1641228590000|2022-01-03 16:49:50|7596|7593.2|7595|7592.2|7596.8|7594|7594.8|7592|41
1641228600000|2022-01-03 16:50:00|7595.8|7593|7600.8|7598|7601.8|7599|7595.8|7593|99
1641228610000|2022-01-03 16:50:10|7601.8|7599|7598|7595.2|7604.8|7602|7598|7595.2|192
1641228620000|2022-01-03 16:50:20|7598.5|7595.7|7595.8|7593|7599.8|7597|7595.5|7592.7|82
1641228630000|2022-01-03 16:50:30|7595.5|7592.7|7592.8|7590|7595.5|7592.7|7592.8|7590|71
1641228640000|2022-01-03 16:50:40|7593|7590.2|7591.8|7589|7593.8|7591|7591|7588.2|67
1641228650000|2022-01-03 16:50:50|7591.5|7588.7|7593.8|7591|7593.8|7591|7591|7588.2|53
1641228660000|2022-01-03 16:51:00|7593.5|7590.7|7591|7588.2|7593.8|7591|7591|7588.2|60
1641228670000|2022-01-03 16:51:10|7591.5|7588.7|7589.5|7586.7|7592|7589.2|7589.3|7586.5|96
1641228680000|2022-01-03 16:51:20|7589.8|7587|7586.8|7584|7589.8|7587|7586|7583.2|95
1641228690000|2022-01-03 16:51:30|7587|7584.2|7585|7582.2|7587.8|7585|7584.3|7581.5|76
1641228700000|2022-01-03 16:51:40|7585.3|7582.5|7587|7584.2|7587.3|7584.5|7585.3|7582.5|37
1641228710000|2022-01-03 16:51:50|7586.6|7583.8|7584.3|7581.5|7587.3|7584.5|7584|7581.2|46
1641228720000|2022-01-03 16:52:00|7584.8|7582|7585.3|7582.5|7585.3|7582.5|7583.3|7580.5|46
1641228730000|2022-01-03 16:52:10|7585.1|7582.3|7583.3|7580.5|7585.3|7582.5|7582.3|7579.5|89
1641228740000|2022-01-03 16:52:20|7582.6|7579.8|7584|7581.2|7584.3|7581.5|7582.3|7579.5|49
1641228750000|2022-01-03 16:52:30|7584.3|7581.5|7584.3|7581.5|7585.8|7583|7584|7581.2|15
1641228760000|2022-01-03 16:52:40|7584|7581.2|7583.3|7580.5|7584.3|7581.5|7582.3|7579.5|30
1641228770000|2022-01-03 16:52:50|7583|7580.2|7587.3|7584.5|7587.3|7584.5|7582.3|7579.5|84
1641228780000|2022-01-03 16:53:00|7587|7584.2|7587.3|7584.5|7588|7585.2|7586.3|7583.5|35
1641228790000|2022-01-03 16:53:10|7586.3|7583.5|7586.3|7583.5|7586.5|7583.7|7586.3|7583.5|24
1641228800000|2022-01-03 16:53:20|7586.8|7584|7587|7584.2|7588|7585.2|7586.8|7584|78
1641228810000|2022-01-03 16:53:30|7587.8|7585|7589|7586.2|7589|7586.2|7587.3|7584.5|35
1641228820000|2022-01-03 16:53:40|7588.5|7585.7|7590.5|7587.7|7591|7588.2|7588.3|7585.5|61
1641228830000|2022-01-03 16:53:50|7590.3|7587.5|7590.3|7587.5|7591.3|7588.5|7590|7587.2|49
1641228840000|2022-01-03 16:54:00|7590|7587.2|7587.3|7584.5|7592|7589.2|7586.8|7584|119
1641228850000|2022-01-03 16:54:10|7587.5|7584.7|7587|7584.2|7588.3|7585.5|7587|7584.2|28
1641228860000|2022-01-03 16:54:20|7587.3|7584.5|7589.3|7586.5|7589.3|7586.5|7587|7584.2|32
1641228870000|2022-01-03 16:54:30|7588.3|7585.5|7589.3|7586.5|7589.3|7586.5|7588.3|7585.5|11
1641228880000|2022-01-03 16:54:40|7589|7586.2|7589.5|7586.7|7590.3|7587.5|7588.5|7585.7|21
1641228890000|2022-01-03 16:54:50|7589.3|7586.5|7590.8|7588|7592|7589.2|7589|7586.2|52
1641228900000|2022-01-03 16:55:00|7590.5|7587.7|7594|7591.2|7594.3|7591.5|7590.5|7587.7|123
1641228910000|2022-01-03 16:55:10|7594.3|7591.5|7594.8|7592|7596.5|7593.7|7594.3|7591.5|38
1641228920000|2022-01-03 16:55:20|7595.8|7593|7597|7594.2|7598|7595.2|7595.8|7593|74
1641228930000|2022-01-03 16:55:30|7597.8|7595|7599.5|7596.7|7600|7597.2|7597.8|7595|102
1641228940000|2022-01-03 16:55:40|7599.8|7597|7598.8|7596|7599.8|7597|7597|7594.2|100
1641228950000|2022-01-03 16:55:50|7598.3|7595.5|7597.5|7594.7|7598.3|7595.5|7595.8|7593|26
1641228960000|2022-01-03 16:56:00|7597|7594.2|7597.8|7595|7597.8|7595|7595.8|7593|74
1641228970000|2022-01-03 16:56:10|7598.5|7595.7|7597|7594.2|7598.5|7595.7|7597|7594.2|20
1641228980000|2022-01-03 16:56:20|7596.8|7594|7596.8|7594|7596.8|7594|7596.8|7594|0
1641228990000|2022-01-03 16:56:30|7597.3|7594.5|7597.8|7595|7597.8|7595|7596.5|7593.7|63
1641229000000|2022-01-03 16:56:40|7598|7595.2|7599.8|7597|7599.8|7597|7598|7595.2|24
1641229010000|2022-01-03 16:56:50|7599.3|7596.5|7598.8|7596|7601|7598.2|7598.8|7596|90
1641229020000|2022-01-03 16:57:00|7599.7|7596.9|7598.8|7596|7601|7598.2|7598|7595.2|60
1641229030000|2022-01-03 16:57:10|7599|7596.2|7598.8|7596|7599.3|7596.5|7598.8|7596|26
1641229040000|2022-01-03 16:57:20|7598.5|7595.7|7599.5|7596.7|7599.5|7596.7|7598.5|7595.7|17
1641229050000|2022-01-03 16:57:30|7600.8|7598|7599.8|7597|7601|7598.2|7599.8|7597|28
1641229060000|2022-01-03 16:57:40|7600|7597.2|7600.5|7597.7|7601.8|7599|7599.8|7597|50
1641229070000|2022-01-03 16:57:50|7600.8|7598|7601.8|7599|7602.2|7599.4|7600.5|7597.7|113
1641229080000|2022-01-03 16:58:00|7602.5|7599.7|7601.8|7599|7603.5|7600.7|7601.5|7598.7|68
1641229090000|2022-01-03 16:58:10|7601.5|7598.7|7599.8|7597|7601.8|7599|7599.8|7597|128
1641229100000|2022-01-03 16:58:20|7598.8|7596|7598.5|7595.7|7599.5|7596.7|7597.5|7594.7|58
1641229110000|2022-01-03 16:58:30|7598|7595.2|7597.8|7595|7598.5|7595.7|7596.8|7594|57
1641229120000|2022-01-03 16:58:40|7597.5|7594.7|7600.3|7597.5|7601.8|7599|7597.5|7594.7|59
1641229130000|2022-01-03 16:58:50|7600|7597.2|7597.3|7594.5|7600|7597.2|7596.8|7594|49
1641229140000|2022-01-03 16:59:00|7597|7594.2|7600.8|7598|7600.8|7598|7595.8|7593|59
1641229150000|2022-01-03 16:59:10|7600.5|7597.7|7601|7598.2|7602.5|7599.7|7600.3|7597.5|90
1641229160000|2022-01-03 16:59:20|7600|7597.2|7598.8|7596|7600.3|7597.5|7597.8|7595|41
1641229170000|2022-01-03 16:59:30|7598.5|7595.7|7598|7595.2|7598.8|7596|7597.8|7595|10
1641229180000|2022-01-03 16:59:40|7597.8|7595|7597.8|7595|7598.8|7596|7597.8|7595|12
1641229190000|2022-01-03 16:59:50|7597.5|7594.7|7597.8|7595|7597.8|7595|7597|7594.2|21
1641229200000|2022-01-03 17:00:00|7595|7592.2|7598.8|7596|7600.5|7597.7|7595|7592.2|612
1641229210000|2022-01-03 17:00:10|7599.2|7596.4|7601|7598.2|7602.3|7599.5|7599.2|7596.4|60
1641229220000|2022-01-03 17:00:20|7601.5|7598.7|7601.8|7599|7602.5|7599.7|7601.3|7598.5|53
1641229230000|2022-01-03 17:00:30|7602.8|7600|7601|7598.2|7602.8|7600|7601|7598.2|56
1641229240000|2022-01-03 17:00:40|7601.3|7598.5|7602.5|7599.7|7602.5|7599.7|7600.8|7598|86
1641229250000|2022-01-03 17:00:50|7602.8|7600|7600.3|7597.5|7603.5|7600.7|7600|7597.2|60
1641229260000|2022-01-03 17:01:00|7599.8|7597|7599.8|7597|7600.3|7597.5|7599.5|7596.7|47
1641229270000|2022-01-03 17:01:10|7600|7597.2|7600.8|7598|7601.8|7599|7599.5|7596.7|123
1641229280000|2022-01-03 17:01:20|7600.5|7597.7|7599.3|7596.5|7600.5|7597.7|7598.8|7596|56
1641229290000|2022-01-03 17:01:30|7599|7596.2|7598|7595.2|7599|7596.2|7598|7595.2|24
1641229300000|2022-01-03 17:01:40|7597.8|7595|7599.5|7596.7|7599.5|7596.7|7597.8|7595|52
1641229310000|2022-01-03 17:01:50|7599.8|7597|7599.5|7596.7|7599.8|7597|7598.8|7596|32
1641229320000|2022-01-03 17:02:00|7599.3|7596.5|7602.5|7599.7|7602.8|7600|7599.3|7596.5|29
1641229330000|2022-01-03 17:02:10|7602|7599.2|7602.3|7599.5|7602.5|7599.7|7602|7599.2|23
1641229340000|2022-01-03 17:02:20|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7601.8|7599|19
1641229350000|2022-01-03 17:02:30|7603.2|7600.4|7605|7602.2|7606.5|7603.7|7603.2|7600.4|326
1641229360000|2022-01-03 17:02:40|7604.8|7602|7604.5|7601.7|7605.5|7602.7|7604.5|7601.7|10
1641229370000|2022-01-03 17:02:50|7603.5|7600.7|7603.2|7600.4|7604.2|7601.4|7603.2|7600.4|19
1641229380000|2022-01-03 17:03:00|7602.8|7600|7603.2|7600.4|7604.5|7601.7|7602.5|7599.7|30
1641229390000|2022-01-03 17:03:10|7602.5|7599.7|7604.5|7601.7|7605.2|7602.4|7602.5|7599.7|80
1641229400000|2022-01-03 17:03:20|7604.7|7601.9|7605|7602.2|7605.5|7602.7|7604.2|7601.4|30
1641229410000|2022-01-03 17:03:30|7605.2|7602.4|7605.5|7602.7|7605.5|7602.7|7605|7602.2|20
1641229420000|2022-01-03 17:03:40|7605.2|7602.4|7606.5|7603.7|7606.5|7603.7|7605.2|7602.4|41
1641229430000|2022-01-03 17:03:50|7606.2|7603.4|7610|7607.2|7611.5|7608.7|7606.2|7603.4|253
1641229440000|2022-01-03 17:04:00|7609.8|7607|7610.5|7607.7|7611|7608.2|7609.5|7606.7|35
1641229450000|2022-01-03 17:04:10|7611|7608.2|7612.5|7609.7|7612.5|7609.7|7611|7608.2|44
1641229460000|2022-01-03 17:04:20|7612.2|7609.4|7611.2|7608.4|7612.5|7609.7|7610.5|7607.7|89
1641229470000|2022-01-03 17:04:30|7611.5|7608.7|7610.5|7607.7|7611.5|7608.7|7610.5|7607.7|40
1641229480000|2022-01-03 17:04:40|7611.2|7608.4|7614.2|7611.4|7614.2|7611.4|7611.2|7608.4|144
1641229490000|2022-01-03 17:04:50|7614|7611.2|7616.2|7613.4|7617.5|7614.7|7613.5|7610.7|335
1641229500000|2022-01-03 17:05:00|7616.7|7613.9|7617|7614.2|7617.2|7614.4|7616.2|7613.4|104
1641229510000|2022-01-03 17:05:10|7617.2|7614.4|7625.7|7622.9|7625.7|7622.9|7617.2|7614.4|756
1641229520000|2022-01-03 17:05:20|7625.2|7622.4|7620.2|7617.4|7625.2|7622.4|7620.2|7617.4|205
1641229530000|2022-01-03 17:05:30|7620|7617.2|7621.2|7618.4|7622.2|7619.4|7619.9|7617.1|127
1641229540000|2022-01-03 17:05:40|7620.9|7618.1|7620.2|7617.4|7621.2|7618.4|7619.2|7616.4|82
1641229550000|2022-01-03 17:05:50|7620|7617.2|7619.2|7616.4|7621.2|7618.4|7618.5|7615.7|55
1641229560000|2022-01-03 17:06:00|7621.2|7618.4|7624.2|7621.4|7625.2|7622.4|7621.2|7618.4|165
1641229570000|2022-01-03 17:06:10|7623.2|7620.4|7622.2|7619.4|7623.2|7620.4|7621.9|7619.1|67
1641229580000|2022-01-03 17:06:20|7622.7|7619.9|7622.4|7619.6|7623.2|7620.4|7621.2|7618.4|44
1641229590000|2022-01-03 17:06:30|7622.7|7619.9|7624.9|7622.1|7625.2|7622.4|7622.7|7619.9|37
1641229600000|2022-01-03 17:06:40|7624.7|7621.9|7623.2|7620.4|7624.9|7622.1|7622.9|7620.1|48
1641229610000|2022-01-03 17:06:50|7623.5|7620.7|7623.9|7621.1|7624.7|7621.9|7622.4|7619.6|72
1641229620000|2022-01-03 17:07:00|7623.5|7620.7|7621.2|7618.4|7623.7|7620.9|7620.2|7617.4|73
1641229630000|2022-01-03 17:07:10|7620.9|7618.1|7615.2|7612.4|7620.9|7618.1|7615.2|7612.4|125
1641229640000|2022-01-03 17:07:20|7614.9|7612.1|7613.5|7610.7|7615.2|7612.4|7613.5|7610.7|25
1641229650000|2022-01-03 17:07:30|7613.7|7610.9|7609.9|7607.1|7613.7|7610.9|7609.2|7606.4|130
1641229660000|2022-01-03 17:07:40|7609.7|7606.9|7608.2|7605.4|7611.2|7608.4|7608.2|7605.4|77
1641229670000|2022-01-03 17:07:50|7607.5|7604.7|7607.5|7604.7|7609.2|7606.4|7606.9|7604.1|133
1641229680000|2022-01-03 17:08:00|7607.2|7604.4|7605.5|7602.7|7607.2|7604.4|7605.5|7602.7|79
1641229690000|2022-01-03 17:08:10|7605.7|7602.9|7606.7|7603.9|7606.7|7603.9|7605.5|7602.7|27
1641229700000|2022-01-03 17:08:20|7606.5|7603.7|7605.2|7602.4|7606.5|7603.7|7604.5|7601.7|26
1641229710000|2022-01-03 17:08:30|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|7604.5|7601.7|26
1641229720000|2022-01-03 17:08:40|7605.2|7602.4|7604.2|7601.4|7606.2|7603.4|7604.2|7601.4|49
1641229730000|2022-01-03 17:08:50|7604.9|7602.1|7605.2|7602.4|7605.2|7602.4|7603.2|7600.4|74
1641229740000|2022-01-03 17:09:00|7605|7602.2|7606.2|7603.4|7607.2|7604.4|7604.7|7601.9|39
1641229750000|2022-01-03 17:09:10|7606|7603.2|7606.2|7603.4|7606.5|7603.7|7605.5|7602.7|19
1641229760000|2022-01-03 17:09:20|7605.9|7603.1|7604.5|7601.7|7607.2|7604.4|7603.9|7601.1|78
1641229770000|2022-01-03 17:09:30|7604.7|7601.9|7604.2|7601.4|7605.7|7602.9|7603.2|7600.4|129
1641229780000|2022-01-03 17:09:40|7604|7601.2|7604|7601.2|7605.2|7602.4|7603.5|7600.7|59
1641229790000|2022-01-03 17:09:50|7604.2|7601.4|7604|7601.2|7605|7602.2|7603.5|7600.7|8
1641229800000|2022-01-03 17:10:00|7604.2|7601.4|7606.2|7603.4|7607.7|7604.9|7604.2|7601.4|70
1641229810000|2022-01-03 17:10:10|7606|7603.2|7605.2|7602.4|7607.2|7604.4|7605.2|7602.4|54
1641229820000|2022-01-03 17:10:20|7604.5|7601.7|7604.9|7602.1|7605.2|7602.4|7604.2|7601.4|58
1641229830000|2022-01-03 17:10:30|7604.7|7601.9|7607.2|7604.4|7607.2|7604.4|7604.7|7601.9|22
1641229840000|2022-01-03 17:10:40|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.2|7603.4|15
1641229850000|2022-01-03 17:10:50|7607.2|7604.4|7605.5|7602.7|7607.2|7604.4|7605.5|7602.7|13
1641229860000|2022-01-03 17:11:00|7605.9|7603.1|7606.9|7604.1|7607.2|7604.4|7605.2|7602.4|12
1641229870000|2022-01-03 17:11:10|7607.2|7604.4|7606.2|7603.4|7607.7|7604.9|7606.2|7603.4|33
1641229880000|2022-01-03 17:11:20|7605.2|7602.4|7605|7602.2|7605.2|7602.4|7604.2|7601.4|30
1641229890000|2022-01-03 17:11:30|7604.2|7601.4|7600|7597.2|7604.2|7601.4|7599.7|7596.9|90
1641229900000|2022-01-03 17:11:40|7599.8|7597|7599.2|7596.4|7600.2|7597.4|7599.2|7596.4|35
1641229910000|2022-01-03 17:11:50|7598.5|7595.7|7598.5|7595.7|7599.5|7596.7|7598.5|7595.7|47
1641229920000|2022-01-03 17:12:00|7598.7|7595.9|7599.2|7596.4|7599.9|7597.1|7597.2|7594.4|120
1641229930000|2022-01-03 17:12:10|7598.5|7595.7|7598.2|7595.4|7598.5|7595.7|7597.2|7594.4|53
1641229940000|2022-01-03 17:12:20|7598.9|7596.1|7600.2|7597.4|7600.2|7597.4|7598.2|7595.4|33
1641229950000|2022-01-03 17:12:30|7599.9|7597.1|7597.9|7595.1|7600.2|7597.4|7597.2|7594.4|24
1641229960000|2022-01-03 17:12:40|7597.5|7594.7|7594.2|7591.4|7597.7|7594.9|7592.2|7589.4|132
1641229970000|2022-01-03 17:12:50|7595.2|7592.4|7598|7595.2|7598.5|7595.7|7595.2|7592.4|81
1641229980000|2022-01-03 17:13:00|7598.2|7595.4|7599.2|7596.4|7600|7597.2|7597|7594.2|44
1641229990000|2022-01-03 17:13:10|7599|7596.2|7599.2|7596.4|7600|7597.2|7598.2|7595.4|25
1641230000000|2022-01-03 17:13:20|7599.9|7597.1|7600.2|7597.4|7601.2|7598.4|7599.9|7597.1|20
1641230010000|2022-01-03 17:13:30|7600.5|7597.7|7602.2|7599.4|7602.2|7599.4|7599.5|7596.7|57
1641230020000|2022-01-03 17:13:40|7602|7599.2|7600|7597.2|7602|7599.2|7600|7597.2|30
1641230030000|2022-01-03 17:13:50|7599.8|7597|7597.8|7595|7599.8|7597|7596.8|7594|66
1641230040000|2022-01-03 17:14:00|7597.5|7594.7|7597.5|7594.7|7598.5|7595.7|7597.5|7594.7|46
1641230050000|2022-01-03 17:14:10|7597.3|7594.5|7596.5|7593.7|7597.5|7594.7|7596.5|7593.7|21
1641230060000|2022-01-03 17:14:20|7596.8|7594|7597.5|7594.7|7598.8|7596|7596.5|7593.7|44
1641230070000|2022-01-03 17:14:30|7597.3|7594.5|7598.5|7595.7|7599.5|7596.7|7597|7594.2|43
1641230080000|2022-01-03 17:14:40|7598.8|7596|7598.8|7596|7599.5|7596.7|7598.5|7595.7|18
1641230090000|2022-01-03 17:14:50|7599|7596.2|7599.5|7596.7|7599.8|7597|7598.8|7596|18
1641230100000|2022-01-03 17:15:00|7600|7597.2|7601.2|7598.4|7602.7|7599.9|7599.5|7596.7|299
1641230110000|2022-01-03 17:15:10|7601.5|7598.7|7600.5|7597.7|7601.5|7598.7|7599.5|7596.7|29
1641230120000|2022-01-03 17:15:20|7600.9|7598.1|7601.5|7598.7|7601.9|7599.1|7600.7|7597.9|34
1641230130000|2022-01-03 17:15:30|7601.2|7598.4|7602.5|7599.7|7602.5|7599.7|7600.5|7597.7|9
1641230140000|2022-01-03 17:15:40|7602.9|7600.1|7602.2|7599.4|7605.2|7602.4|7602.2|7599.4|76
1641230150000|2022-01-03 17:15:50|7602.5|7599.7|7603|7600.2|7603.2|7600.4|7602.2|7599.4|16
1641230160000|2022-01-03 17:16:00|7603.2|7600.4|7604.5|7601.7|7605.5|7602.7|7603|7600.2|42
1641230170000|2022-01-03 17:16:10|7604|7601.2|7602.5|7599.7|7604|7601.2|7602.2|7599.4|10
1641230180000|2022-01-03 17:16:20|7603|7600.2|7602.5|7599.7|7603|7600.2|7601.5|7598.7|15
1641230190000|2022-01-03 17:16:30|7602.7|7599.9|7602.5|7599.7|7605.2|7602.4|7602.5|7599.7|44
1641230200000|2022-01-03 17:16:40|7602.2|7599.4|7603.5|7600.7|7603.5|7600.7|7602.2|7599.4|9
1641230210000|2022-01-03 17:16:50|7603.2|7600.4|7604.2|7601.4|7604.5|7601.7|7603.2|7600.4|16
1641230220000|2022-01-03 17:17:00|7605.2|7602.4|7606.2|7603.4|7607.2|7604.4|7605.2|7602.4|42
1641230230000|2022-01-03 17:17:10|7605.5|7602.7|7603.2|7600.4|7605.5|7602.7|7603.2|7600.4|17
1641230240000|2022-01-03 17:17:20|7602.7|7599.9|7601.2|7598.4|7602.7|7599.9|7600.5|7597.7|32
1641230250000|2022-01-03 17:17:30|7601.7|7598.9|7602.2|7599.4|7603.2|7600.4|7601.2|7598.4|38
1641230260000|2022-01-03 17:17:40|7601.7|7598.9|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|23
1641230270000|2022-01-03 17:17:50|7602.9|7600.1|7604.2|7601.4|7604.2|7601.4|7602.9|7600.1|19
1641230280000|2022-01-03 17:18:00|7604.7|7601.9|7603.5|7600.7|7605.2|7602.4|7603.5|7600.7|25
1641230290000|2022-01-03 17:18:10|7603.2|7600.4|7602.2|7599.4|7603.2|7600.4|7602.2|7599.4|20
1641230300000|2022-01-03 17:18:20|7602.5|7599.7|7602.2|7599.4|7603.2|7600.4|7601.7|7598.9|19
1641230310000|2022-01-03 17:18:30|7602.7|7599.9|7603.2|7600.4|7603.7|7600.9|7602.7|7599.9|39
1641230320000|2022-01-03 17:18:40|7603.4|7600.6|7603.2|7600.4|7603.9|7601.1|7603.2|7600.4|1
1641230330000|2022-01-03 17:18:50|7602.7|7599.9|7603.2|7600.4|7603.2|7600.4|7602.5|7599.7|13
1641230340000|2022-01-03 17:19:00|7603.9|7601.1|7601.2|7598.4|7603.9|7601.1|7601.2|7598.4|39
1641230350000|2022-01-03 17:19:10|7600.7|7597.9|7603.2|7600.4|7603.2|7600.4|7600.5|7597.7|37
1641230360000|2022-01-03 17:19:20|7602.5|7599.7|7602.2|7599.4|7602.7|7599.9|7602.2|7599.4|18
1641230370000|2022-01-03 17:19:30|7602|7599.2|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|17
1641230380000|2022-01-03 17:19:40|7603.1|7600.3|7605.2|7602.4|7605.7|7602.9|7603.1|7600.3|46
1641230390000|2022-01-03 17:19:50|7604.7|7601.9|7603.5|7600.7|7605.2|7602.4|7603.5|7600.7|12
1641230400000|2022-01-03 17:20:00|7603.2|7600.4|7604.9|7602.1|7605.2|7602.4|7603.2|7600.4|44
1641230410000|2022-01-03 17:20:10|7605.2|7602.4|7602.2|7599.4|7605.2|7602.4|7601.9|7599.1|38
1641230420000|2022-01-03 17:20:20|7601.9|7599.1|7601.2|7598.4|7602.2|7599.4|7601.2|7598.4|39
1641230430000|2022-01-03 17:20:30|7601.9|7599.1|7601.9|7599.1|7602.2|7599.4|7601.2|7598.4|38
1641230440000|2022-01-03 17:20:40|7602.2|7599.4|7602.2|7599.4|7602.5|7599.7|7601.2|7598.4|38
1641230450000|2022-01-03 17:20:50|7602.5|7599.7|7603|7600.2|7603.2|7600.4|7602.5|7599.7|13
1641230460000|2022-01-03 17:21:00|7603.2|7600.4|7603.2|7600.4|7603.2|7600.4|7602.2|7599.4|22
1641230470000|2022-01-03 17:21:10|7602.5|7599.7|7603.2|7600.4|7603.2|7600.4|7602.5|7599.7|8
1641230480000|2022-01-03 17:21:20|7604.2|7601.4|7603.7|7600.9|7604.2|7601.4|7603.5|7600.7|31
1641230490000|2022-01-03 17:21:30|7603.9|7601.1|7603.2|7600.4|7605.5|7602.7|7603.2|7600.4|36
1641230500000|2022-01-03 17:21:40|7602.5|7599.7|7602.5|7599.7|7603.5|7600.7|7602.5|7599.7|31
1641230510000|2022-01-03 17:21:50|7602.7|7599.9|7603|7600.2|7603.2|7600.4|7602.5|7599.7|23
1641230520000|2022-01-03 17:22:00|7602.5|7599.7|7604.5|7601.7|7604.5|7601.7|7602.2|7599.4|16
1641230530000|2022-01-03 17:22:10|7604.2|7601.4|7605.2|7602.4|7605.5|7602.7|7604.2|7601.4|28
1641230540000|2022-01-03 17:22:20|7605|7602.2|7605.2|7602.4|7605.5|7602.7|7604.5|7601.7|20
1641230550000|2022-01-03 17:22:30|7605.5|7602.7|7604.2|7601.4|7605.5|7602.7|7603.2|7600.4|48
1641230560000|2022-01-03 17:22:40|7604.7|7601.9|7603.5|7600.7|7605.2|7602.4|7603.5|7600.7|96
1641230570000|2022-01-03 17:22:50|7603.7|7600.9|7602.5|7599.7|7603.7|7600.9|7602.5|7599.7|32
1641230580000|2022-01-03 17:23:00|7602.7|7599.9|7603.5|7600.7|7603.7|7600.9|7602.5|7599.7|99
1641230590000|2022-01-03 17:23:10|7603.2|7600.4|7605.2|7602.4|7605.5|7602.7|7603.2|7600.4|17
1641230600000|2022-01-03 17:23:20|7603.2|7600.4|7601.2|7598.4|7603.2|7600.4|7600.5|7597.7|135
1641230610000|2022-01-03 17:23:30|7601.5|7598.7|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|10
1641230620000|2022-01-03 17:23:40|7603.2|7600.4|7604.2|7601.4|7604.7|7601.9|7603.2|7600.4|34
1641230630000|2022-01-03 17:23:50|7604.7|7601.9|7610.7|7607.9|7610.7|7607.9|7604.7|7601.9|113
1641230640000|2022-01-03 17:24:00|7610.5|7607.7|7611.2|7608.4|7612.2|7609.4|7610.2|7607.4|141
1641230650000|2022-01-03 17:24:10|7610.7|7607.9|7611.5|7608.7|7611.5|7608.7|7610.2|7607.4|18
1641230660000|2022-01-03 17:24:20|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|18
1641230670000|2022-01-03 17:24:30|7611.9|7609.1|7612.2|7609.4|7612.2|7609.4|7611.5|7608.7|36
1641230680000|2022-01-03 17:24:40|7612|7609.2|7611.5|7608.7|7612.9|7610.1|7611|7608.2|79
1641230690000|2022-01-03 17:24:50|7612.2|7609.4|7612.2|7609.4|7613.2|7610.4|7610.5|7607.7|70
1641230700000|2022-01-03 17:25:00|7612.9|7610.1|7614.5|7611.7|7616.5|7613.7|7612.9|7610.1|134
1641230710000|2022-01-03 17:25:10|7614|7611.2|7614.2|7611.4|7614.5|7611.7|7613.5|7610.7|39
1641230720000|2022-01-03 17:25:20|7614.5|7611.7|7615.2|7612.4|7615.7|7612.9|7614.5|7611.7|76
1641230730000|2022-01-03 17:25:30|7615|7612.2|7614.2|7611.4|7615|7612.2|7613.2|7610.4|12
1641230740000|2022-01-03 17:25:40|7614.5|7611.7|7616.2|7613.4|7616.2|7613.4|7614.2|7611.4|37
1641230750000|2022-01-03 17:25:50|7616.9|7614.1|7619.9|7617.1|7620.7|7617.9|7616.9|7614.1|179
1641230760000|2022-01-03 17:26:00|7619.7|7616.9|7618.9|7616.1|7620.2|7617.4|7618.4|7615.6|84
1641230770000|2022-01-03 17:26:10|7619.2|7616.4|7618.9|7616.1|7619.2|7616.4|7617.2|7614.4|50
1641230780000|2022-01-03 17:26:20|7619.2|7616.4|7627.2|7624.4|7632.2|7629.4|7618.9|7616.1|887
1641230790000|2022-01-03 17:26:30|7627.4|7624.6|7626.2|7623.4|7628.2|7625.4|7624.9|7622.1|144
1641230800000|2022-01-03 17:26:40|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7624.5|7621.7|36
1641230810000|2022-01-03 17:26:50|7624.5|7621.7|7620.5|7617.7|7625.2|7622.4|7620.5|7617.7|135
1641230820000|2022-01-03 17:27:00|7620|7617.2|7621.2|7618.4|7622.2|7619.4|7619.5|7616.7|166
1641230830000|2022-01-03 17:27:10|7621.5|7618.7|7621.5|7618.7|7622.2|7619.4|7621|7618.2|48
1641230840000|2022-01-03 17:27:20|7621.2|7618.4|7621.7|7618.9|7622.2|7619.4|7621.2|7618.4|14
1641230850000|2022-01-03 17:27:30|7622|7619.2|7624.2|7621.4|7625.2|7622.4|7621.2|7618.4|74
1641230860000|2022-01-03 17:27:40|7624.5|7621.7|7625.2|7622.4|7625.2|7622.4|7623.2|7620.4|169
1641230870000|2022-01-03 17:27:50|7625.5|7622.7|7625.2|7622.4|7625.7|7622.9|7623.5|7620.7|46
1641230880000|2022-01-03 17:28:00|7624.9|7622.1|7625.2|7622.4|7625.2|7622.4|7624.2|7621.4|25
1641230890000|2022-01-03 17:28:10|7624.5|7621.7|7626.2|7623.4|7627.5|7624.7|7624.5|7621.7|48
1641230900000|2022-01-03 17:28:20|7625.4|7622.6|7625.2|7622.4|7625.4|7622.6|7624.2|7621.4|25
1641230910000|2022-01-03 17:28:30|7625.7|7622.9|7624.7|7621.9|7626.2|7623.4|7624.2|7621.4|19
1641230920000|2022-01-03 17:28:40|7624.9|7622.1|7625.2|7622.4|7625.2|7622.4|7623.7|7620.9|73
1641230930000|2022-01-03 17:28:50|7624.2|7621.4|7623.7|7620.9|7625.2|7622.4|7623.2|7620.4|71
1641230940000|2022-01-03 17:29:00|7623.9|7621.1|7626.9|7624.1|7627.2|7624.4|7623.4|7620.6|105
1641230950000|2022-01-03 17:29:10|7626.4|7623.6|7627.9|7625.1|7628.2|7625.4|7626.2|7623.4|25
1641230960000|2022-01-03 17:29:20|7628.2|7625.4|7627.2|7624.4|7629.2|7626.4|7627.2|7624.4|28
1641230970000|2022-01-03 17:29:30|7627.9|7625.1|7626.9|7624.1|7628.2|7625.4|7625.9|7623.1|195
1641230980000|2022-01-03 17:29:40|7625.9|7623.1|7627.9|7625.1|7627.9|7625.1|7625.9|7623.1|51
1641230990000|2022-01-03 17:29:50|7628.2|7625.4|7626.9|7624.1|7628.2|7625.4|7626.9|7624.1|9
1641231000000|2022-01-03 17:30:00|7627.9|7625.1|7623.9|7621.1|7628.9|7626.1|7622.9|7620.1|167
1641231010000|2022-01-03 17:30:10|7624.9|7622.1|7625.4|7622.6|7625.9|7623.1|7624.9|7622.1|48
1641231020000|2022-01-03 17:30:20|7625.7|7622.9|7621.2|7618.4|7625.9|7623.1|7621.2|7618.4|83
1641231030000|2022-01-03 17:30:30|7620.7|7617.9|7621.9|7619.1|7622.2|7619.4|7620.2|7617.4|46
1641231040000|2022-01-03 17:30:40|7622.2|7619.4|7621.9|7619.1|7622.2|7619.4|7621.4|7618.6|21
1641231050000|2022-01-03 17:30:50|7621.5|7618.7|7622.9|7620.1|7623.2|7620.4|7620.9|7618.1|92
1641231060000|2022-01-03 17:31:00|7623.9|7621.1|7625.9|7623.1|7625.9|7623.1|7623.9|7621.1|38
1641231070000|2022-01-03 17:31:10|7625.5|7622.7|7622.2|7619.4|7625.9|7623.1|7621.7|7618.9|96
1641231080000|2022-01-03 17:31:20|7621.9|7619.1|7624.2|7621.4|7624.9|7622.1|7621.9|7619.1|27
1641231090000|2022-01-03 17:31:30|7623.9|7621.1|7623.2|7620.4|7624.2|7621.4|7622.2|7619.4|20
1641231100000|2022-01-03 17:31:40|7623.4|7620.6|7624.2|7621.4|7625.2|7622.4|7621.7|7618.9|48
1641231110000|2022-01-03 17:31:50|7624.4|7621.6|7624.2|7621.4|7625.9|7623.1|7624.2|7621.4|44
1641231120000|2022-01-03 17:32:00|7622.9|7620.1|7621.9|7619.1|7623.9|7621.1|7621.5|7618.7|148
1641231130000|2022-01-03 17:32:10|7622.2|7619.4|7624.9|7622.1|7625.2|7622.4|7622.2|7619.4|33
1641231140000|2022-01-03 17:32:20|7625.4|7622.6|7626.2|7623.4|7626.2|7623.4|7624.9|7622.1|17
1641231150000|2022-01-03 17:32:30|7625.9|7623.1|7627.2|7624.4|7627.2|7624.4|7625.9|7623.1|48
1641231160000|2022-01-03 17:32:40|7627.7|7624.9|7627.9|7625.1|7628.5|7625.7|7627.2|7624.4|43
1641231170000|2022-01-03 17:32:50|7627.2|7624.4|7627.9|7625.1|7628.2|7625.4|7627.2|7624.4|16
1641231180000|2022-01-03 17:33:00|7627.2|7624.4|7625.2|7622.4|7627.2|7624.4|7625.2|7622.4|54
1641231190000|2022-01-03 17:33:10|7624.9|7622.1|7625.4|7622.6|7625.9|7623.1|7624.9|7622.1|18
1641231200000|2022-01-03 17:33:20|7625.9|7623.1|7626.9|7624.1|7626.9|7624.1|7624.9|7622.1|27
1641231210000|2022-01-03 17:33:30|7626.2|7623.4|7624.9|7622.1|7626.2|7623.4|7624.9|7622.1|8
1641231220000|2022-01-03 17:33:40|7625.2|7622.4|7624.9|7622.1|7625.2|7622.4|7623.2|7620.4|47
1641231230000|2022-01-03 17:33:50|7624.7|7621.9|7624.9|7622.1|7625.2|7622.4|7624.4|7621.6|13
1641231240000|2022-01-03 17:34:00|7625.7|7622.9|7624.9|7622.1|7625.7|7622.9|7623.2|7620.4|40
1641231250000|2022-01-03 17:34:10|7625.2|7622.4|7624.2|7621.4|7626.9|7624.1|7621.2|7618.4|100
1641231260000|2022-01-03 17:34:20|7624.4|7621.6|7623.9|7621.1|7624.4|7621.6|7622.2|7619.4|37
1641231270000|2022-01-03 17:34:30|7624.9|7622.1|7625.9|7623.1|7625.9|7623.1|7624.9|7622.1|30
1641231280000|2022-01-03 17:34:40|7625.7|7622.9|7625.2|7622.4|7625.9|7623.1|7625.2|7622.4|22
1641231290000|2022-01-03 17:34:50|7625.9|7623.1|7625.4|7622.6|7626.7|7623.9|7625.2|7622.4|13
1641231300000|2022-01-03 17:35:00|7625.2|7622.4|7625.4|7622.6|7626.2|7623.4|7625.2|7622.4|11
1641231310000|2022-01-03 17:35:10|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7624.2|7621.4|16
1641231320000|2022-01-03 17:35:20|7624.9|7622.1|7624.2|7621.4|7625.2|7622.4|7624.2|7621.4|10
1641231330000|2022-01-03 17:35:30|7624.7|7621.9|7626.2|7623.4|7626.2|7623.4|7624.4|7621.6|10
1641231340000|2022-01-03 17:35:40|7626.7|7623.9|7625.2|7622.4|7626.7|7623.9|7625.2|7622.4|73
1641231350000|2022-01-03 17:35:50|7624.7|7621.9|7623.2|7620.4|7624.7|7621.9|7623.2|7620.4|72
1641231360000|2022-01-03 17:36:00|7623.5|7620.7|7622.2|7619.4|7623.5|7620.7|7621.9|7619.1|30
1641231370000|2022-01-03 17:36:10|7621.9|7619.1|7619.2|7616.4|7622.2|7619.4|7618.2|7615.4|504
1641231380000|2022-01-03 17:36:20|7620.2|7617.4|7619.9|7617.1|7620.2|7617.4|7619.7|7616.9|74
1641231390000|2022-01-03 17:36:30|7619.7|7616.9|7619.7|7616.9|7620.2|7617.4|7619.5|7616.7|6
1641231400000|2022-01-03 17:36:40|7619.5|7616.7|7618.2|7615.4|7619.5|7616.7|7616.9|7614.1|28
1641231410000|2022-01-03 17:36:50|7617.9|7615.1|7618.2|7615.4|7618.4|7615.6|7617.9|7615.1|6
1641231420000|2022-01-03 17:37:00|7618.4|7615.6|7619.2|7616.4|7620.9|7618.1|7618.4|7615.6|56
1641231430000|2022-01-03 17:37:10|7619.7|7616.9|7620.9|7618.1|7621.2|7618.4|7619.7|7616.9|15
1641231440000|2022-01-03 17:37:20|7621.2|7618.4|7619.2|7616.4|7621.2|7618.4|7619.2|7616.4|17
1641231450000|2022-01-03 17:37:30|7618.9|7616.1|7620.2|7617.4|7620.7|7617.9|7618.9|7616.1|15
1641231460000|2022-01-03 17:37:40|7619.9|7617.1|7620.2|7617.4|7620.9|7618.1|7619.9|7617.1|15
1641231470000|2022-01-03 17:37:50|7619.9|7617.1|7619.7|7616.9|7620.2|7617.4|7619.2|7616.4|23
1641231480000|2022-01-03 17:38:00|7619.5|7616.7|7618.7|7615.9|7619.7|7616.9|7617.2|7614.4|82
1641231490000|2022-01-03 17:38:10|7618.9|7616.1|7617.5|7614.7|7618.9|7616.1|7615.5|7612.7|187
1641231500000|2022-01-03 17:38:20|7617|7614.2|7617.5|7614.7|7617.7|7614.9|7616.5|7613.7|39
1641231510000|2022-01-03 17:38:30|7616.7|7613.9|7615.5|7612.7|7617.5|7614.7|7615.5|7612.7|49
1641231520000|2022-01-03 17:38:40|7615.9|7613.1|7615.2|7612.4|7616.5|7613.7|7613.5|7610.7|581
1641231530000|2022-01-03 17:38:50|7615.7|7612.9|7616.7|7613.9|7616.7|7613.9|7615.7|7612.9|22
1641231540000|2022-01-03 17:39:00|7617.7|7614.9|7618.5|7615.7|7618.7|7615.9|7617.5|7614.7|34
1641231550000|2022-01-03 17:39:10|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|7617.7|7614.9|11
1641231560000|2022-01-03 17:39:20|7619.2|7616.4|7620.7|7617.9|7621.7|7618.9|7619|7616.2|158
1641231570000|2022-01-03 17:39:30|7621.2|7618.4|7620.7|7617.9|7621.2|7618.4|7620.7|7617.9|44
1641231580000|2022-01-03 17:39:40|7621|7618.2|7620.7|7617.9|7621.7|7618.9|7620.7|7617.9|19
1641231590000|2022-01-03 17:39:50|||||||||1
1641231600000|2022-01-03 17:40:00|7621.2|7618.4|7621.5|7618.7|7621.7|7618.9|7620.7|7617.9|49
1641231610000|2022-01-03 17:40:10|7621.2|7618.4|7620.7|7617.9|7622|7619.2|7620.7|7617.9|12
1641231620000|2022-01-03 17:40:20|7620.5|7617.7|7615.7|7612.9|7620.9|7617.9|7615.3|7612.5|141
1641231630000|2022-01-03 17:40:30|7616|7613.2|7615.7|7612.9|7616|7613.2|7615.5|7612.7|14
1641231640000|2022-01-03 17:40:40|7616.2|7613.4|7615.7|7612.9|7616.2|7613.4|7615.7|7612.9|18
1641231650000|2022-01-03 17:40:50|7616.2|7613.4|7615.7|7612.9|7616.7|7613.9|7615.7|7612.9|9
1641231660000|2022-01-03 17:41:00|7616|7613.2|7616.7|7613.9|7617.7|7614.9|7616|7613.2|14
1641231670000|2022-01-03 17:41:10|7617.2|7614.4|7618.7|7615.9|7619.7|7616.9|7617|7614.2|41
1641231680000|2022-01-03 17:41:20|7619|7616.2|7619.7|7616.9|7619.7|7616.9|7619|7616.2|5
1641231690000|2022-01-03 17:41:30|7620.5|7617.7|7622.7|7619.9|7622.7|7619.9|7620.5|7617.7|36
1641231700000|2022-01-03 17:41:40|7623|7620.2|7621.7|7618.9|7623|7620.2|7621.7|7618.9|70
1641231710000|2022-01-03 17:41:50|7622.2|7619.4|7621.7|7618.9|7623.5|7620.7|7621.7|7618.9|30
1641231720000|2022-01-03 17:42:00|7622.5|7619.7|7620.7|7617.9|7623.7|7620.9|7620.7|7617.9|77
1641231730000|2022-01-03 17:42:10|7620.3|7617.5|7620.5|7617.7|7620.7|7617.9|7619.7|7616.9|19
1641231740000|2022-01-03 17:42:20|7620.7|7617.9|7620.5|7617.7|7620.7|7617.9|7620|7617.2|5
1641231750000|2022-01-03 17:42:30|7619.7|7616.9|7619|7616.2|7620.7|7617.9|7619|7616.2|17
1641231760000|2022-01-03 17:42:40|7619.2|7616.4|7621.5|7618.7|7621.7|7618.9|7619.2|7616.4|20
1641231770000|2022-01-03 17:42:50|7620.7|7617.9|7621.5|7618.7|7621.7|7618.9|7620.7|7617.9|15
1641231780000|2022-01-03 17:43:00|7621.7|7618.9|7621.7|7618.9|7623|7620.2|7621.7|7618.9|56
1641231790000|2022-01-03 17:43:10|7621|7618.2|7620.2|7617.4|7621|7618.2|7619.7|7616.9|27
1641231800000|2022-01-03 17:43:20|7619.7|7616.9|7619.5|7616.7|7620.7|7617.9|7618.7|7615.9|54
1641231810000|2022-01-03 17:43:30|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|7618.7|7615.9|15
1641231820000|2022-01-03 17:43:40|7620.5|7617.7|7620.7|7617.9|7620.7|7617.9|7620.5|7617.7|25
1641231830000|2022-01-03 17:43:50|7621|7618.2|7620.2|7617.4|7621|7618.2|7620|7617.2|19
1641231840000|2022-01-03 17:44:00|7620.5|7617.7|7622.7|7619.9|7623.5|7620.7|7620.5|7617.7|30
1641231850000|2022-01-03 17:44:10|7622.5|7619.7|7622.7|7619.9|7622.7|7619.9|7622.5|7619.7|13
1641231860000|2022-01-03 17:44:20|7622.5|7619.7|7622.7|7619.9|7623.2|7620.4|7622|7619.2|7
1641231870000|2022-01-03 17:44:30|7623|7620.2|7625.7|7622.9|7626|7623.2|7623|7620.2|43
1641231880000|2022-01-03 17:44:40|7626|7623.2|7627.7|7624.9|7628|7625.2|7625.7|7622.9|27
1641231890000|2022-01-03 17:44:50|7627.3|7624.5|7627.5|7624.7|7627.5|7624.7|7626.7|7623.9|17
1641231900000|2022-01-03 17:45:00|7627.7|7624.9|7625.7|7622.9|7627.7|7624.9|7625.7|7622.9|19
1641231910000|2022-01-03 17:45:10|7626|7623.2|7627|7624.2|7627.2|7624.4|7625.7|7622.9|26
1641231920000|2022-01-03 17:45:20|7627.5|7624.7|7628|7625.2|7628|7625.2|7627.5|7624.7|18
1641231930000|2022-01-03 17:45:30|7627.7|7624.9|7623.7|7620.9|7628|7625.2|7623.7|7620.9|42
1641231940000|2022-01-03 17:45:40|7624|7621.2|7624.7|7621.9|7625|7622.2|7623.7|7620.9|16
1641231950000|2022-01-03 17:45:50|7624.5|7621.7|7624|7621.2|7624.7|7621.9|7623.7|7620.9|13
1641231960000|2022-01-03 17:46:00|7624.5|7621.7|7624.7|7621.9|7624.7|7621.9|7624|7621.2|13
1641231970000|2022-01-03 17:46:10|7625.2|7622.4|7624.7|7621.9|7625.7|7622.9|7624.7|7621.9|14
1641231980000|2022-01-03 17:46:20|7624.2|7621.4|7624|7621.2|7624.5|7621.7|7624|7621.2|12
1641231990000|2022-01-03 17:46:30|7623.7|7620.9|7625|7622.2|7625|7622.2|7623.7|7620.9|12
1641232000000|2022-01-03 17:46:40|7624.7|7621.9|7624.2|7621.4|7624.7|7621.9|7624|7621.2|19
1641232010000|2022-01-03 17:46:50|7624.5|7621.7|7624.5|7621.7|7625|7622.2|7624|7621.2|12
1641232020000|2022-01-03 17:47:00|7624.7|7621.9|7625.7|7622.9|7626|7623.2|7624.7|7621.9|3
1641232030000|2022-01-03 17:47:10|7625.3|7622.5|7623.7|7620.9|7625.3|7622.5|7623.7|7620.9|16
1641232040000|2022-01-03 17:47:20|7623.5|7620.7|7623|7620.2|7623.7|7620.9|7623|7620.2|10
1641232050000|2022-01-03 17:47:30|7622.5|7619.7|7622.7|7619.9|7623.2|7620.4|7622.5|7619.7|18
1641232060000|2022-01-03 17:47:40|7622.5|7619.7|7622.7|7619.9|7622.7|7619.9|7622|7619.2|25
1641232070000|2022-01-03 17:47:50|7622.5|7619.7|7622|7619.2|7622.7|7619.9|7622|7619.2|17
1641232080000|2022-01-03 17:48:00|7622.5|7619.7|7620|7617.2|7622.7|7619.9|7620|7617.2|61
1641232090000|2022-01-03 17:48:10|7620.5|7617.7|7621|7618.2|7621.7|7618.9|7620.5|7617.7|50
1641232100000|2022-01-03 17:48:20|7620.7|7617.9|7620.2|7617.4|7621.5|7618.7|7620|7617.2|20
1641232110000|2022-01-03 17:48:30|7621|7618.2|7621.2|7618.4|7621.7|7618.9|7620.7|7617.9|21
1641232120000|2022-01-03 17:48:40|7621|7618.2|7621.7|7618.9|7621.7|7618.9|7620.7|7617.9|59
1641232130000|2022-01-03 17:48:50|7621.5|7618.7|7620.7|7617.9|7621.7|7618.9|7620.7|7617.9|33
1641232140000|2022-01-03 17:49:00|7621|7618.2|7621.2|7618.4|7621.7|7618.9|7620.7|7617.9|11
1641232150000|2022-01-03 17:49:10|7621|7618.2|7621|7618.2|7621.5|7618.7|7620.7|7617.9|17
1641232160000|2022-01-03 17:49:20|7620.7|7617.9|7623.2|7620.4|7625.3|7622.5|7620.7|7617.9|115
1641232170000|2022-01-03 17:49:30|7623.5|7620.7|7623|7620.2|7623.7|7620.9|7623|7620.2|19
1641232180000|2022-01-03 17:49:40|7623.5|7620.7|7623.7|7620.9|7623.7|7620.9|7623.5|7620.7|6
1641232190000|2022-01-03 17:49:50|7623.3|7620.5|7624.2|7621.4|7624.2|7621.4|7622.7|7619.9|66
1641232200000|2022-01-03 17:50:00|7624|7621.2|7624.7|7621.9|7625|7622.2|7623.7|7620.9|22
1641232210000|2022-01-03 17:50:10|7624|7621.2|7625|7622.2|7625|7622.2|7623.7|7620.9|17
1641232220000|2022-01-03 17:50:20|7624.7|7621.9|7625|7622.2|7625.5|7622.7|7624.3|7621.5|34
1641232230000|2022-01-03 17:50:30|7625.2|7622.4|7624|7621.2|7625.2|7622.4|7624|7621.2|13
1641232240000|2022-01-03 17:50:40|7624.2|7621.4|7624|7621.2|7624.2|7621.4|7624|7621.2|4
1641232250000|2022-01-03 17:50:50|7623.5|7620.7|7623.7|7620.9|7623.7|7620.9|7623.5|7620.7|19
1641232260000|2022-01-03 17:51:00|7623.5|7620.7|7622.7|7619.9|7623.7|7620.9|7622.7|7619.9|12
1641232270000|2022-01-03 17:51:10|7623|7620.2|7623.5|7620.7|7623.5|7620.7|7622.7|7619.9|26
1641232280000|2022-01-03 17:51:20|7623|7620.2|7622.7|7619.9|7623.5|7620.7|7622.7|7619.9|20
1641232290000|2022-01-03 17:51:30|7623.7|7620.9|7622.7|7619.9|7623.7|7620.9|7622|7619.2|35
1641232300000|2022-01-03 17:51:40|7622.3|7619.5|7621.7|7618.9|7622.3|7619.5|7621.5|7618.7|21
1641232310000|2022-01-03 17:51:50|7622|7619.2|7622.7|7619.9|7623|7620.2|7621.2|7618.4|8
1641232320000|2022-01-03 17:52:00|7623.7|7620.9|7623.5|7620.7|7623.7|7620.9|7623.2|7620.4|8
1641232330000|2022-01-03 17:52:10|7623|7620.2|7621.7|7618.9|7623|7620.2|7621.7|7618.9|19
1641232340000|2022-01-03 17:52:20|7622|7619.2|7620.7|7617.9|7622|7619.2|7620.7|7617.9|35
1641232350000|2022-01-03 17:52:30|7620|7617.2|7618.7|7615.9|7620|7617.2|7618.5|7615.7|78
1641232360000|2022-01-03 17:52:40|7618.5|7615.7|7620.2|7617.4|7620.7|7617.9|7618.5|7615.7|28
1641232370000|2022-01-03 17:52:50|7620|7617.2|7615.7|7612.9|7620.2|7617.4|7615.5|7612.7|80
1641232380000|2022-01-03 17:53:00|7616|7613.2|7617.5|7614.7|7617.7|7614.9|7616|7613.2|53
1641232390000|2022-01-03 17:53:10|7617.7|7614.9|7618.5|7615.7|7618.5|7615.7|7617.5|7614.7|33
1641232400000|2022-01-03 17:53:20|7619.2|7616.4|7620.5|7617.7|7620.5|7617.7|7618.7|7615.9|31
1641232410000|2022-01-03 17:53:30|7620.7|7617.9|7621.5|7618.7|7622.5|7619.7|7620.7|7617.9|30
1641232420000|2022-01-03 17:53:40|7621.7|7618.9|7622.5|7619.7|7622.5|7619.7|7621.7|7618.9|16
1641232430000|2022-01-03 17:53:50|7621.5|7618.7|7621|7618.2|7621.7|7618.9|7620.7|7617.9|27
1641232440000|2022-01-03 17:54:00|7621.5|7618.7|7620.7|7617.9|7622.7|7619.9|7620.7|7617.9|14
1641232450000|2022-01-03 17:54:10|7621|7618.2|7624.5|7621.7|7624.5|7621.7|7621|7618.2|55
1641232460000|2022-01-03 17:54:20|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|7623.5|7620.7|8
1641232470000|2022-01-03 17:54:30|7623.5|7620.7|7625.5|7622.7|7625.5|7622.7|7623.5|7620.7|24
1641232480000|2022-01-03 17:54:40|7625|7622.2|7624.7|7621.9|7625.5|7622.7|7624.7|7621.9|24
1641232490000|2022-01-03 17:54:50|7625|7622.2|7625.2|7622.4|7625.7|7622.9|7624.5|7621.7|27
1641232500000|2022-01-03 17:55:00|7625.7|7622.9|7625.7|7622.9|7625.7|7622.9|7625.5|7622.7|9
1641232510000|2022-01-03 17:55:10|7625.5|7622.7|7625.5|7622.7|7626.5|7623.7|7624.5|7621.7|61
1641232520000|2022-01-03 17:55:20|7625|7622.2|7624.5|7621.7|7625|7622.2|7624.2|7621.4|33
1641232530000|2022-01-03 17:55:30|7623.5|7620.7|7623.5|7620.7|7623.7|7620.9|7623.5|7620.7|10
1641232540000|2022-01-03 17:55:40|7623.7|7620.9|7620.7|7617.9|7623.7|7620.9|7620.7|7617.9|43
1641232550000|2022-01-03 17:55:50|7620.5|7617.7|7620.5|7617.7|7621.5|7618.7|7620.5|7617.7|24
1641232560000|2022-01-03 17:56:00|7620|7617.2|7620.2|7617.4|7620.5|7617.7|7619.5|7616.7|39
1641232570000|2022-01-03 17:56:10|7619.7|7616.9|7619.7|7616.9|7620.5|7617.7|7619.5|7616.7|12
1641232580000|2022-01-03 17:56:20|7620|7617.2|7619.5|7616.7|7620|7617.2|7618.7|7615.9|19
1641232590000|2022-01-03 17:56:30|7619.2|7616.4|7619.5|7616.7|7619.7|7616.9|7619|7616.2|40
1641232600000|2022-01-03 17:56:40|7618.7|7615.9|7618.7|7615.9|7619.5|7616.7|7618.7|7615.9|32
1641232610000|2022-01-03 17:56:50|7619.5|7616.7|7617.7|7614.9|7619.5|7616.7|7617.7|7614.9|23
1641232620000|2022-01-03 17:57:00|7616.7|7613.9|7618|7615.2|7618|7615.2|7616.5|7613.7|39
1641232630000|2022-01-03 17:57:10|7618.5|7615.7|7617.5|7614.7|7618.5|7615.7|7617.5|7614.7|8
1641232640000|2022-01-03 17:57:20|7617|7614.2|7618.7|7615.9|7618.7|7615.9|7616.5|7613.7|40
1641232650000|2022-01-03 17:57:30|7619|7616.2|7619.5|7616.7|7619.5|7616.7|7618.7|7615.9|6
1641232660000|2022-01-03 17:57:40|7619.2|7616.4|7619.5|7616.7|7619.7|7616.9|7618.5|7615.7|54
1641232670000|2022-01-03 17:57:50|7619|7616.2|7618.5|7615.7|7619.5|7616.7|7618.5|7615.7|10
1641232680000|2022-01-03 17:58:00|7618.7|7615.9|7619.7|7616.9|7619.7|7616.9|7618.5|7615.7|16
1641232690000|2022-01-03 17:58:10|7619.5|7616.7|7615.7|7612.9|7619.5|7616.7|7615.7|7612.9|140
1641232700000|2022-01-03 17:58:20|7615.5|7612.7|7616.5|7613.7|7616.7|7613.9|7612.7|7609.9|139
1641232710000|2022-01-03 17:58:30|7616.9|7614.1|7617.2|7614.4|7618|7615.2|7616.9|7614.1|43
1641232720000|2022-01-03 17:58:40|7617.5|7614.7|7617.5|7614.7|7617.7|7614.9|7617|7614.2|5
1641232730000|2022-01-03 17:58:50|7617|7614.2|7615.7|7612.9|7617|7614.2|7615.7|7612.9|15
1641232740000|2022-01-03 17:59:00|7615|7612.2|7616.7|7613.9|7618.5|7615.7|7614.7|7611.9|76
1641232750000|2022-01-03 17:59:10|7617|7614.2|7619.5|7616.7|7619.5|7616.7|7616.7|7613.9|34
1641232760000|2022-01-03 17:59:20|7619|7616.2|7618.5|7615.7|7619|7616.2|7618|7615.2|8
1641232770000|2022-01-03 17:59:30|7618.7|7615.9|7620.5|7617.7|7620.5|7617.7|7618.5|7615.7|51
1641232780000|2022-01-03 17:59:40|7620.7|7617.9|7619.5|7616.7|7620.7|7617.9|7618|7615.2|81
1641232790000|2022-01-03 17:59:50|7619.7|7616.9|7621.7|7618.9|7621.7|7618.9|7618.7|7615.9|75
1641232800000|2022-01-03 18:00:00|7622.2|7619.4|7622.7|7619.9|7625.7|7622.9|7622.2|7619.4|149
1641232810000|2022-01-03 18:00:10|7623.5|7620.7|7622.2|7619.4|7623.5|7620.7|7619|7616.2|343
1641232820000|2022-01-03 18:00:20|7622|7619.2|7619.2|7616.4|7622|7619.2|7619.2|7616.4|63
1641232830000|2022-01-03 18:00:30|7618.9|7616.1|7617.2|7614.4|7619.2|7616.4|7616.7|7613.9|46
1641232840000|2022-01-03 18:00:40|7618.2|7615.4|7616.4|7613.6|7618.2|7615.4|7616.2|7613.4|42
1641232850000|2022-01-03 18:00:50|7616.7|7613.9|7619.2|7616.4|7619.9|7617.1|7616.7|7613.9|37
1641232860000|2022-01-03 18:01:00|7619|7616.2|7618.7|7615.9|7619.2|7616.4|7617.2|7614.4|23
1641232870000|2022-01-03 18:01:10|7618.9|7616.1|7621.2|7618.4|7621.7|7618.9|7618.9|7616.1|23
1641232880000|2022-01-03 18:01:20|7620.9|7618.1|7620.2|7617.4|7620.9|7618.1|7619.9|7617.1|18
1641232890000|2022-01-03 18:01:30|7619.2|7616.4|7618.5|7615.7|7619.2|7616.4|7617.5|7614.7|159
1641232900000|2022-01-03 18:01:40|7619.5|7616.7|7618.5|7615.7|7619.5|7616.7|7616.5|7613.7|114
1641232910000|2022-01-03 18:01:50|7618.2|7615.4|7618.5|7615.7|7619.5|7616.7|7617.5|7614.7|18
1641232920000|2022-01-03 18:02:00|7617.7|7614.9|7616.5|7613.7|7617.7|7614.9|7615.9|7613.1|44
1641232930000|2022-01-03 18:02:10|7616.7|7613.9|7615.7|7612.9|7617.5|7614.7|7615|7612.2|44
1641232940000|2022-01-03 18:02:20|7615.5|7612.7|7615.5|7612.7|7617|7614.2|7615|7612.2|32
1641232950000|2022-01-03 18:02:30|7616|7613.2|7617.5|7614.7|7617.5|7614.7|7616|7613.2|21
1641232960000|2022-01-03 18:02:40|7618|7615.2|7616|7613.2|7618.5|7615.7|7614.5|7611.7|55
1641232970000|2022-01-03 18:02:50|7616.2|7613.4|7617.5|7614.7|7617.7|7614.9|7616.2|7613.4|3
1641232980000|2022-01-03 18:03:00|7617.7|7614.9|7622.5|7619.7|7622.5|7619.7|7617.7|7614.9|67
1641232990000|2022-01-03 18:03:10|7623.5|7620.7|7621.7|7618.9|7624|7621.2|7621.7|7618.9|32
1641233000000|2022-01-03 18:03:20|7621.5|7618.7|7620|7617.2|7622.2|7619.4|7619.7|7616.9|21
1641233010000|2022-01-03 18:03:30|7619.7|7616.9|7618.5|7615.7|7620|7617.2|7618.2|7615.4|17
1641233020000|2022-01-03 18:03:40|7618|7615.2|7615.5|7612.7|7618|7615.2|7615.5|7612.7|16
1641233030000|2022-01-03 18:03:50|7616.5|7613.7|7615.5|7612.7|7616.5|7613.7|7615.5|7612.7|16
1641233040000|2022-01-03 18:04:00|7615.9|7613.1|7615.2|7612.4|7616.5|7613.7|7614.5|7611.7|56
1641233050000|2022-01-03 18:04:10|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|7613.5|7610.7|48
1641233060000|2022-01-03 18:04:20|7614.2|7611.4|7614|7611.2|7614.5|7611.7|7613.7|7610.9|22
1641233070000|2022-01-03 18:04:30|7613.7|7610.9|7611.7|7608.9|7614.5|7611.7|7611.5|7608.7|83
1641233080000|2022-01-03 18:04:40|7611.5|7608.7|7613.5|7610.7|7613.5|7610.7|7611.5|7608.7|37
1641233090000|2022-01-03 18:04:50|7613.2|7610.4|7611.7|7608.9|7613.2|7610.4|7611.5|7608.7|34
1641233100000|2022-01-03 18:05:00|7612|7609.2|7611.7|7608.9|7613.7|7610.9|7611.7|7608.9|20
1641233110000|2022-01-03 18:05:10|7612.5|7609.7|7611.5|7608.7|7612.7|7609.9|7609.7|7606.9|59
1641233120000|2022-01-03 18:05:20|7611.7|7608.9|7610.7|7607.9|7611.7|7608.9|7610.5|7607.7|13
1641233130000|2022-01-03 18:05:30|7610.5|7607.7|7608.7|7605.9|7610.7|7607.9|7608.5|7605.7|45
1641233140000|2022-01-03 18:05:40|7609|7606.2|7610.5|7607.7|7611.5|7608.7|7608.7|7605.9|47
1641233150000|2022-01-03 18:05:50|7609.7|7606.9|7612.5|7609.7|7613|7610.2|7609.7|7606.9|44
1641233160000|2022-01-03 18:06:00|7612.7|7609.9|7612.7|7609.9|7613.7|7610.9|7612.5|7609.7|53
1641233170000|2022-01-03 18:06:10|7612.5|7609.7|7612.2|7609.4|7614.5|7611.7|7612.2|7609.4|32
1641233180000|2022-01-03 18:06:20|7612.5|7609.7|7612.2|7609.4|7612.5|7609.7|7612|7609.2|4
1641233190000|2022-01-03 18:06:30|7612|7609.2|7611|7608.2|7612|7609.2|7610.7|7607.9|26
1641233200000|2022-01-03 18:06:40|7611.2|7608.4|7611.5|7608.7|7611.5|7608.7|7610.5|7607.7|21
1641233210000|2022-01-03 18:06:50|7611|7608.2|7609.7|7606.9|7611|7608.2|7608.7|7605.9|52
1641233220000|2022-01-03 18:07:00|7609.5|7606.7|7610.5|7607.7|7610.9|7608.1|7608.7|7605.9|50
1641233230000|2022-01-03 18:07:10|7610.2|7607.4|7608.5|7605.7|7611|7608.2|7608.5|7605.7|15
1641233240000|2022-01-03 18:07:20|7608.7|7605.9|7607.7|7604.9|7608.7|7605.9|7607.5|7604.7|27
1641233250000|2022-01-03 18:07:30|7607.5|7604.7|7607.2|7604.4|7608|7605.2|7606.2|7603.4|52
1641233260000|2022-01-03 18:07:40|7606.7|7603.9|7605.7|7602.9|7607.2|7604.4|7605.2|7602.4|34
1641233270000|2022-01-03 18:07:50|7605.2|7602.4|7604.7|7601.9|7605.5|7602.7|7604.7|7601.9|14
1641233280000|2022-01-03 18:08:00|7604.5|7601.7|7605.7|7602.9|7607.2|7604.4|7604.5|7601.7|47
1641233290000|2022-01-03 18:08:10|7605.2|7602.4|7605.7|7602.9|7605.7|7602.9|7605|7602.2|4
1641233300000|2022-01-03 18:08:20|||||||||9
1641233310000|2022-01-03 18:08:30|7604.5|7601.7|7603.5|7600.7|7604.5|7601.7|7599.5|7596.7|164
1641233320000|2022-01-03 18:08:40|7603.7|7600.9|7604|7601.2|7605.7|7602.9|7603.7|7600.9|26
1641233330000|2022-01-03 18:08:50|7603.7|7600.9|7606.5|7603.7|7607|7604.2|7603.7|7600.9|104
1641233340000|2022-01-03 18:09:00|7606|7603.2|7606.7|7603.9|7607|7604.2|7605.7|7602.9|40
1641233350000|2022-01-03 18:09:10|7606.3|7603.5|7605.7|7602.9|7606.7|7603.9|7605.7|7602.9|15
1641233360000|2022-01-03 18:09:20|7606.2|7603.4|7606.7|7603.9|7607.5|7604.7|7606.2|7603.4|27
1641233370000|2022-01-03 18:09:30|7606|7603.2|7607.5|7604.7|7607.5|7604.7|7605.7|7602.9|47
1641233380000|2022-01-03 18:09:40|7607|7604.2|7605.7|7602.9|7607.5|7604.7|7605.7|7602.9|24
1641233390000|2022-01-03 18:09:50|7605.5|7602.7|7605.7|7602.9|7605.7|7602.9|7604.7|7601.9|9
1641233400000|2022-01-03 18:10:00|7606.2|7603.4|7603.7|7600.9|7607|7604.2|7603.7|7600.9|29
1641233410000|2022-01-03 18:10:10|7603.5|7600.7|7604.5|7601.7|7604.5|7601.7|7602.7|7599.9|16
1641233420000|2022-01-03 18:10:20|7604.9|7602.1|7606.7|7603.9|7606.7|7603.9|7604.9|7602.1|9
1641233430000|2022-01-03 18:10:30|7606.5|7603.7|7606.5|7603.7|7606.7|7603.9|7606.5|7603.7|14
1641233440000|2022-01-03 18:10:40|7606.7|7603.9|7605.7|7602.9|7606.7|7603.9|7605.5|7602.7|27
1641233450000|2022-01-03 18:10:50|7606|7603.2|7605.5|7602.7|7606.7|7603.9|7605.5|7602.7|19
1641233460000|2022-01-03 18:11:00|7605.7|7602.9|7611.5|7608.7|7611.7|7608.9|7605.7|7602.9|136
1641233470000|2022-01-03 18:11:10|7610.7|7607.9|7609.7|7606.9|7610.7|7607.9|7609.5|7606.7|25
1641233480000|2022-01-03 18:11:20|7610.2|7607.4|7612.7|7609.9|7613.2|7610.4|7609.7|7606.9|95
1641233490000|2022-01-03 18:11:30|7612.5|7609.7|7613.7|7610.9|7613.7|7610.9|7612.2|7609.4|20
1641233500000|2022-01-03 18:11:40|7614.5|7611.7|7612|7609.2|7615.5|7612.7|7612|7609.2|53
1641233510000|2022-01-03 18:11:50|7611.5|7608.7|7611.7|7608.9|7611.7|7608.9|7611|7608.2|19
1641233520000|2022-01-03 18:12:00|7611.2|7608.4|7608.2|7605.4|7611.7|7608.9|7607.5|7604.7|48
1641233530000|2022-01-03 18:12:10|7608.5|7605.7|7606.7|7603.9|7608.7|7605.9|7606.7|7603.9|28
1641233540000|2022-01-03 18:12:20|7606.5|7603.7|7606.7|7603.9|7606.7|7603.9|7605.2|7602.4|39
1641233550000|2022-01-03 18:12:30|7606.5|7603.7|7604.2|7601.4|7606.7|7603.9|7604|7601.2|38
1641233560000|2022-01-03 18:12:40|7604|7601.2|7605.2|7602.4|7605.5|7602.7|7603.5|7600.7|16
1641233570000|2022-01-03 18:12:50|7605.5|7602.7|7603.7|7600.9|7605.7|7602.9|7602.7|7599.9|97
1641233580000|2022-01-03 18:13:00|7603|7600.2|7606.7|7603.9|7607|7604.2|7602.7|7599.9|66
1641233590000|2022-01-03 18:13:10|7606|7603.2|7606.7|7603.9|7606.7|7603.9|7604.7|7601.9|75
1641233600000|2022-01-03 18:13:20|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7606.7|7603.9|29
1641233610000|2022-01-03 18:13:30|7608.7|7605.9|7607.7|7604.9|7608.7|7605.9|7606.7|7603.9|17
1641233620000|2022-01-03 18:13:40|7607.5|7604.7|7603.7|7600.9|7607.5|7604.7|7603.7|7600.9|52
1641233630000|2022-01-03 18:13:50|7604.7|7601.9|7604.7|7601.9|7605|7602.2|7603.5|7600.7|32
1641233640000|2022-01-03 18:14:00|7603.7|7600.9|7607.7|7604.9|7608.7|7605.9|7602.7|7599.9|90
1641233650000|2022-01-03 18:14:10|7607.5|7604.7|7607.5|7604.7|7607.7|7604.9|7606.5|7603.7|13
1641233660000|2022-01-03 18:14:20|7607.7|7604.9|7605.7|7602.9|7607.7|7604.9|7604.7|7601.9|12
1641233670000|2022-01-03 18:14:30|7606.5|7603.7|7605.2|7602.4|7606.7|7603.9|7605.2|7602.4|16
1641233680000|2022-01-03 18:14:40|7605|7602.2|7603.7|7600.9|7605|7602.2|7603.7|7600.9|13
1641233690000|2022-01-03 18:14:50|7603.5|7600.7|7603.5|7600.7|7603.7|7600.9|7603.5|7600.7|3
1641233700000|2022-01-03 18:15:00|7603.7|7600.9|7604|7601.2|7605.2|7602.4|7602.5|7599.7|104
1641233710000|2022-01-03 18:15:10|7604.2|7601.4|7604.7|7601.9|7605.5|7602.7|7603.7|7600.9|138
1641233720000|2022-01-03 18:15:20|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7603.7|7600.9|4
1641233730000|2022-01-03 18:15:30|7604.7|7601.9|7604.4|7601.6|7604.7|7601.9|7602.7|7599.9|17
1641233740000|2022-01-03 18:15:40|7604|7601.2|7603.4|7600.6|7604|7601.2|7603.4|7600.6|2
1641233750000|2022-01-03 18:15:50|7602.9|7600.1|7597.4|7594.6|7603.4|7600.6|7596.4|7593.6|215
1641233760000|2022-01-03 18:16:00|7597.2|7594.4|7597.7|7594.9|7599.7|7596.9|7596.7|7593.9|71
1641233770000|2022-01-03 18:16:10|7597.4|7594.6|7597.7|7594.9|7598|7595.2|7596.7|7593.9|32
1641233780000|2022-01-03 18:16:20|7597.4|7594.6|7596.7|7593.9|7597.4|7594.6|7596.4|7593.6|12
1641233790000|2022-01-03 18:16:30|7596.4|7593.6|7596.7|7593.9|7597.7|7594.9|7596.4|7593.6|23
1641233800000|2022-01-03 18:16:40|7596.4|7593.6|7596.4|7593.6|7596.7|7593.9|7596.4|7593.6|6
1641233810000|2022-01-03 18:16:50|7596.7|7593.9|7599.7|7596.9|7599.7|7596.9|7596.7|7593.9|55
1641233820000|2022-01-03 18:17:00|7599.4|7596.6|7601.4|7598.6|7601.7|7598.9|7599.4|7596.6|56
1641233830000|2022-01-03 18:17:10|7601.7|7598.9|7600.7|7597.9|7602|7599.2|7600.4|7597.6|62
1641233840000|2022-01-03 18:17:20|7600.9|7598.1|7600.7|7597.9|7601.5|7598.7|7600.7|7597.9|13
1641233860000|2022-01-03 18:17:40|7601.2|7598.4|7602.9|7600.1|7603.4|7600.6|7600.7|7597.9|49
1641233870000|2022-01-03 18:17:50|7603.4|7600.6|7601.9|7599.1|7603.7|7600.9|7601.9|7599.1|14
1641233880000|2022-01-03 18:18:00|7602.2|7599.4|7600.7|7597.9|7602.2|7599.4|7600.4|7597.6|24
1641233890000|2022-01-03 18:18:10|7601.4|7598.6|7600.7|7597.9|7601.4|7598.6|7600.4|7597.6|28
1641233900000|2022-01-03 18:18:20|7601.4|7598.6|7599.7|7596.9|7601.4|7598.6|7599.7|7596.9|14
1641233910000|2022-01-03 18:18:30|7599.9|7597.1|7599.7|7596.9|7600.4|7597.6|7599.7|7596.9|8
1641233920000|2022-01-03 18:18:40|7599.4|7596.6|7599.9|7597.1|7600.4|7597.6|7599.2|7596.4|12
1641233930000|2022-01-03 18:18:50|7600.2|7597.4|7600.4|7597.6|7600.4|7597.6|7600.2|7597.4|2
1641233940000|2022-01-03 18:19:00|7601.4|7598.6|7602.4|7599.6|7602.7|7599.9|7601.4|7598.6|23
1641233950000|2022-01-03 18:19:10|7602.7|7599.9|7603.4|7600.6|7603.4|7600.6|7601.7|7598.9|23
1641233960000|2022-01-03 18:19:20|7603.2|7600.4|7601.4|7598.6|7603.4|7600.6|7600.9|7598.1|21
1641233970000|2022-01-03 18:19:30|7601.2|7598.4|7601.7|7598.9|7601.7|7598.9|7600.9|7598.1|4
1641233980000|2022-01-03 18:19:40|7601.5|7598.7|7599.7|7596.9|7601.5|7598.7|7599.7|7596.9|6
1641233990000|2022-01-03 18:19:50|7599|7596.2|7599.7|7596.9|7600.4|7597.6|7599|7596.2|21
1641234000000|2022-01-03 18:20:00|7599.5|7596.7|7600.4|7597.6|7600.7|7597.9|7599.2|7596.4|35
1641234010000|2022-01-03 18:20:10|7601.4|7598.6|7600.7|7597.9|7601.4|7598.6|7599.7|7596.9|31
1641234020000|2022-01-03 18:20:20|7601.2|7598.4|7600.7|7597.9|7602.7|7599.9|7599.7|7596.9|96
1641234030000|2022-01-03 18:20:30|7601.9|7599.1|7602.7|7599.9|7604.4|7601.6|7601.4|7598.6|90
1641234040000|2022-01-03 18:20:40|7602.4|7599.6|7599.1|7596.3|7602.4|7599.6|7599.1|7596.3|54
1641234050000|2022-01-03 18:20:50|7599.3|7596.5|7592.4|7589.6|7599.3|7596.5|7589.7|7586.9|385
1641234060000|2022-01-03 18:21:00|7592.7|7589.9|7594.7|7591.9|7595.2|7592.4|7591.7|7588.9|111
1641234070000|2022-01-03 18:21:10|7595.2|7592.4|7592.7|7589.9|7596.4|7593.6|7592|7589.2|227
1641234080000|2022-01-03 18:21:20|7592.4|7589.6|7594.4|7591.6|7594.4|7591.6|7591.4|7588.6|39
1641234090000|2022-01-03 18:21:30|7594.2|7591.4|7594.2|7591.4|7594.5|7591.7|7591.7|7588.9|39
1641234100000|2022-01-03 18:21:40|7594|7591.2|7591.7|7588.9|7594|7591.2|7591.7|7588.9|41
1641234110000|2022-01-03 18:21:50|7591.9|7589.1|7591.7|7588.9|7592.7|7589.9|7591.7|7588.9|20
1641234120000|2022-01-03 18:22:00|7592.4|7589.6|7591.7|7588.9|7593.4|7590.6|7591.2|7588.4|40
1641234130000|2022-01-03 18:22:10|7592.4|7589.6|7589.4|7586.6|7593.4|7590.6|7589.4|7586.6|54
1641234140000|2022-01-03 18:22:20|7589.7|7586.9|7589.7|7586.9|7590|7587.2|7589.4|7586.6|30
1641234150000|2022-01-03 18:22:30|7589.4|7586.6|7589.7|7586.9|7590.4|7587.6|7589.4|7586.6|39
1641234160000|2022-01-03 18:22:40|7589.4|7586.6|7591.4|7588.6|7591.7|7588.9|7588.4|7585.6|75
1641234170000|2022-01-03 18:22:50|7590.9|7588.1|7591.4|7588.6|7592|7589.2|7590.4|7587.6|29
1641234180000|2022-01-03 18:23:00|7591|7588.2|7588.9|7586.1|7591.4|7588.6|7588.9|7586.1|25
1641234190000|2022-01-03 18:23:10|7588.7|7585.9|7589.7|7586.9|7589.7|7586.9|7588.7|7585.9|14
1641234200000|2022-01-03 18:23:20|7589.9|7587.1|7590.2|7587.4|7590.4|7587.6|7589.7|7586.9|37
1641234210000|2022-01-03 18:23:30|7590.7|7587.9|7589.7|7586.9|7590.7|7587.9|7589.7|7586.9|12
1641234220000|2022-01-03 18:23:40|7589.4|7586.6|7587.7|7584.9|7589.4|7586.6|7586.9|7584.1|54
1641234230000|2022-01-03 18:23:50|7586.7|7583.9|7583.7|7580.9|7587.4|7584.6|7583.4|7580.6|106
1641234240000|2022-01-03 18:24:00|7583.3|7580.5|7582.9|7580.1|7583.7|7580.9|7581.9|7579.1|69
1641234250000|2022-01-03 18:24:10|7583.4|7580.6|7585.7|7582.9|7585.7|7582.9|7582.4|7579.6|161
1641234260000|2022-01-03 18:24:20|7586.2|7583.4|7586.7|7583.9|7588|7585.2|7586.2|7583.4|78
1641234270000|2022-01-03 18:24:30|7587.4|7584.6|7586.7|7583.9|7587.4|7584.6|7586.4|7583.6|23
1641234280000|2022-01-03 18:24:40|7587.4|7584.6|7584.7|7581.9|7587.4|7584.6|7584.7|7581.9|52
1641234290000|2022-01-03 18:24:50|7584.9|7582.1|7582.7|7579.9|7585.7|7582.9|7582|7579.2|53
1641234300000|2022-01-03 18:25:00|7582.3|7579.5|7582.7|7579.9|7583.9|7581.1|7580.4|7577.6|76
1641234310000|2022-01-03 18:25:10|7582.4|7579.6|7580.2|7577.4|7582.7|7579.9|7580|7577.2|69
1641234320000|2022-01-03 18:25:20|7580|7577.2|7578.4|7575.6|7580|7577.2|7577|7574.2|67
1641234330000|2022-01-03 18:25:30|7577.9|7575.1|7574.9|7572.1|7578.4|7575.6|7574.7|7571.9|99
1641234340000|2022-01-03 18:25:40|7575.3|7572.5|7574.7|7571.9|7575.3|7572.5|7574.7|7571.9|17
1641234350000|2022-01-03 18:25:50|7575|7572.2|7576.7|7573.9|7576.7|7573.9|7574.7|7571.9|65
1641234360000|2022-01-03 18:26:00|7577.2|7574.4|7579.7|7576.9|7580.4|7577.6|7577.2|7574.4|181
1641234370000|2022-01-03 18:26:10|7579.4|7576.6|7580.7|7577.9|7581|7578.2|7579.4|7576.6|121
1641234380000|2022-01-03 18:26:20|7580.2|7577.4|7580.7|7577.9|7582.7|7579.9|7580.2|7577.4|160
1641234390000|2022-01-03 18:26:30|7581|7578.2|7580.7|7577.9|7581|7578.2|7578.7|7575.9|130
1641234400000|2022-01-03 18:26:40|7580.4|7577.6|7580.7|7577.9|7583.7|7580.9|7580.4|7577.6|168
1641234410000|2022-01-03 18:26:50|7581.4|7578.6|7583.4|7580.6|7583.4|7580.6|7581.2|7578.4|36
1641234420000|2022-01-03 18:27:00|7583.7|7580.9|7589|7586.2|7589.7|7586.9|7583.7|7580.9|172
1641234430000|2022-01-03 18:27:10|7589.2|7586.4|7590|7587.2|7590.7|7587.9|7588.7|7585.9|44
1641234440000|2022-01-03 18:27:20|7589.7|7586.9|7589.7|7586.9|7591.2|7588.4|7589.7|7586.9|73
1641234450000|2022-01-03 18:27:30|7589.5|7586.7|7587.2|7584.4|7590.7|7587.9|7586.7|7583.9|89
1641234460000|2022-01-03 18:27:40|7587.5|7584.7|7590.7|7587.9|7591.4|7588.6|7587.5|7584.7|62
1641234470000|2022-01-03 18:27:50|7590.5|7587.7|7590|7587.2|7591.5|7588.7|7589.3|7586.5|52
1641234480000|2022-01-03 18:28:00|7589.7|7586.9|7588.7|7585.9|7590.5|7587.7|7588|7585.2|96
1641234490000|2022-01-03 18:28:10|7589|7586.2|7589|7586.2|7589.5|7586.7|7588|7585.2|39
1641234500000|2022-01-03 18:28:20|7588.5|7585.7|7590.4|7587.6|7590.5|7587.7|7588|7585.2|43
1641234510000|2022-01-03 18:28:30|7590|7587.2|7593|7590.2|7593.9|7591.1|7590|7587.2|130
1641234520000|2022-01-03 18:28:40|7593.5|7590.7|7592.7|7589.9|7594.7|7591.9|7592.7|7589.9|44
1641234530000|2022-01-03 18:28:50|7593|7590.2|7593.3|7590.5|7594|7591.2|7592.7|7589.9|48
1641234540000|2022-01-03 18:29:00|7593.7|7590.9|7590|7587.2|7594.3|7591.5|7590|7587.2|44
1641234550000|2022-01-03 18:29:10|7590.8|7588|7592|7589.2|7592|7589.2|7590.7|7587.9|38
1641234560000|2022-01-03 18:29:20|7591.5|7588.7|7589|7586.2|7591.5|7588.7|7588|7585.2|43
1641234570000|2022-01-03 18:29:30|7588.5|7585.7|7590.3|7587.5|7590.3|7587.5|7588.5|7585.7|24
1641234580000|2022-01-03 18:29:40|7590|7587.2|7590.3|7587.5|7590.3|7587.5|7590|7587.2|7
1641234590000|2022-01-03 18:29:50|7590|7587.2|7591|7588.2|7592.3|7589.5|7590|7587.2|34
1641234600000|2022-01-03 18:30:00|7591.3|7588.5|7588|7585.2|7591.3|7588.5|7588|7585.2|34
1641234610000|2022-01-03 18:30:10|7588.4|7585.6|7590.2|7587.4|7590.2|7587.4|7588.2|7585.4|26
1641234620000|2022-01-03 18:30:20|7591|7588.2|7591|7588.2|7592.2|7589.4|7591|7588.2|37
1641234630000|2022-01-03 18:30:30|7590.5|7587.7|7589.2|7586.4|7590.5|7587.7|7589|7586.2|22
1641234640000|2022-01-03 18:30:40|7589|7586.2|7589.2|7586.4|7589.2|7586.4|7589|7586.2|3
1641234650000|2022-01-03 18:30:50|7589|7586.2|7587.2|7584.4|7589|7586.2|7587.2|7584.4|16
1641234660000|2022-01-03 18:31:00|7587|7584.2|7584.2|7581.4|7588|7585.2|7584|7581.2|130
1641234670000|2022-01-03 18:31:10|7583.8|7581|7583|7580.2|7583.8|7581|7582|7579.2|82
1641234680000|2022-01-03 18:31:20|7582.7|7579.9|7583|7580.2|7583|7580.2|7582|7579.2|111
1641234690000|2022-01-03 18:31:30|7583.2|7580.4|7581.2|7578.4|7583.2|7580.4|7581.2|7578.4|17
1641234700000|2022-01-03 18:31:40|7580.7|7577.9|7578.2|7575.4|7580.7|7577.9|7578.2|7575.4|89
1641234710000|2022-01-03 18:31:50|7578.7|7575.9|7579|7576.2|7579|7576.2|7578|7575.2|39
1641234720000|2022-01-03 18:32:00|7578.7|7575.9|7578|7575.2|7580|7577.2|7578|7575.2|114
1641234730000|2022-01-03 18:32:10|||||||||12
1641234740000|2022-01-03 18:32:20|7579|7576.2|7578|7575.2|7579|7576.2|7578|7575.2|19
1641234750000|2022-01-03 18:32:30|7578.2|7575.4|7578.2|7575.4|7579|7576.2|7577|7574.2|103
1641234760000|2022-01-03 18:32:40|7578|7575.2|7579|7576.2|7579|7576.2|7578|7575.2|10
1641234770000|2022-01-03 18:32:50|7579.7|7576.9|7581.7|7578.9|7582|7579.2|7579|7576.2|93
1641234780000|2022-01-03 18:33:00|7582.4|7579.6|7583.2|7580.4|7583.7|7580.9|7581.7|7578.9|36
1641234790000|2022-01-03 18:33:10|7583|7580.2|7582.7|7579.9|7583.4|7580.6|7582.7|7579.9|12
1641234800000|2022-01-03 18:33:20|7583|7580.2|7582.7|7579.9|7583.7|7580.9|7582.7|7579.9|25
1641234810000|2022-01-03 18:33:30|7582.5|7579.7|7582|7579.2|7583|7580.2|7582|7579.2|24
1641234820000|2022-01-03 18:33:40|7581.7|7578.9|7582|7579.2|7582.2|7579.4|7581.7|7578.9|9
1641234830000|2022-01-03 18:33:50|7581.7|7578.9|7582|7579.2|7582.5|7579.7|7581|7578.2|47
1641234840000|2022-01-03 18:34:00|7582.9|7580.1|7586|7583.2|7588.7|7585.9|7582.9|7580.1|99
1641234850000|2022-01-03 18:34:10|7586.5|7583.7|7586|7583.2|7586.7|7583.9|7585.7|7582.9|6
1641234860000|2022-01-03 18:34:20|7585.7|7582.9|7585.4|7582.6|7586.2|7583.4|7585.4|7582.6|6
1641234870000|2022-01-03 18:34:30|7585.7|7582.9|7586|7583.2|7586|7583.2|7585.7|7582.9|1
1641234880000|2022-01-03 18:34:40|7585.7|7582.9|7585.7|7582.9|7587|7584.2|7585.7|7582.9|26
1641234890000|2022-01-03 18:34:50|7586.2|7583.4|7584.7|7581.9|7586.7|7583.9|7584.7|7581.9|32
1641234900000|2022-01-03 18:35:00|7584.5|7581.7|7584.7|7581.9|7585.7|7582.9|7584|7581.2|113
1641234910000|2022-01-03 18:35:10|7584.5|7581.7|7584.2|7581.4|7584.7|7581.9|7584|7581.2|4
1641234920000|2022-01-03 18:35:20|7584.5|7581.7|7584.5|7581.7|7586.2|7583.4|7584.5|7581.7|102
1641234930000|2022-01-03 18:35:30|7585|7582.2|7586|7583.2|7586|7583.2|7584.5|7581.7|27
1641234940000|2022-01-03 18:35:40|7585.2|7582.4|7587|7584.2|7587.2|7584.4|7585.2|7582.4|55
1641234950000|2022-01-03 18:35:50|7587.2|7584.4|7588|7585.2|7588.2|7585.4|7587|7584.2|6
1641234960000|2022-01-03 18:36:00|7587.7|7584.9|7587|7584.2|7588|7585.2|7587|7584.2|8
1641234970000|2022-01-03 18:36:10|7587.2|7584.4|7587.2|7584.4|7588|7585.2|7587|7584.2|12
1641234980000|2022-01-03 18:36:20|7587|7584.2|7587|7584.2|7588|7585.2|7586|7583.2|23
1641234990000|2022-01-03 18:36:30|7586.5|7583.7|7585|7582.2|7586.5|7583.7|7584.2|7581.4|22
1641235000000|2022-01-03 18:36:40|7585.2|7582.4|7586|7583.2|7586|7583.2|7585.2|7582.4|10
1641235010000|2022-01-03 18:36:50|7585.2|7582.4|7583.2|7580.4|7586|7583.2|7583|7580.2|30
1641235020000|2022-01-03 18:37:00|7583|7580.2|7581.2|7578.4|7583|7580.2|7581.2|7578.4|28
1641235030000|2022-01-03 18:37:10|7581|7578.2|7581.2|7578.4|7581.2|7578.4|7580.5|7577.7|11
1641235040000|2022-01-03 18:37:20|7581.5|7578.7|7582|7579.2|7582|7579.2|7581.2|7578.4|13
1641235050000|2022-01-03 18:37:30|7581.5|7578.7|7581.2|7578.4|7582|7579.2|7580.2|7577.4|28
1641235060000|2022-01-03 18:37:40|7581|7578.2|7581.2|7578.4|7581.2|7578.4|7581|7578.2|4
1641235070000|2022-01-03 18:37:50|7581|7578.2|7580|7577.2|7581.2|7578.4|7580|7577.2|10
1641235080000|2022-01-03 18:38:00|7580.2|7577.4|7579.2|7576.4|7581|7578.2|7579.2|7576.4|15
1641235090000|2022-01-03 18:38:10|7579.5|7576.7|7580|7577.2|7580|7577.2|7579.5|7576.7|4
1641235100000|2022-01-03 18:38:20|7581|7578.2|7583|7580.2|7583.2|7580.4|7580.5|7577.7|34
1641235110000|2022-01-03 18:38:30|7582.7|7579.9|7582.2|7579.4|7583|7580.2|7582|7579.2|1
1641235120000|2022-01-03 18:38:40|7582|7579.2|7585.2|7582.4|7585.5|7582.7|7582|7579.2|41
1641235130000|2022-01-03 18:38:50|7585.5|7582.7|7585.5|7582.7|7586.2|7583.4|7585|7582.2|34
1641235140000|2022-01-03 18:39:00|7585.7|7582.9|7583.2|7580.4|7586.2|7583.4|7582|7579.2|54
1641235150000|2022-01-03 18:39:10|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|4
1641235160000|2022-01-03 18:39:20|7584.5|7581.7|7585|7582.2|7585.2|7582.4|7584.2|7581.4|16
1641235170000|2022-01-03 18:39:30|7584.7|7581.9|7585.2|7582.4|7585.2|7582.4|7584.2|7581.4|2
1641235180000|2022-01-03 18:39:40|7585.5|7582.7|7587.2|7584.4|7587.2|7584.4|7585.2|7582.4|8
1641235190000|2022-01-03 18:39:50|7587.5|7584.7|7586.7|7583.9|7587.8|7585|7586.7|7583.9|16
1641235200000|2022-01-03 18:40:00|7586.5|7583.7|7584.2|7581.4|7587|7584.2|7584|7581.2|37
1641235210000|2022-01-03 18:40:10|7584|7581.2|7584.2|7581.4|7584.5|7581.7|7584|7581.2|4
1641235220000|2022-01-03 18:40:20|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7584.2|7581.4|7
1641235230000|2022-01-03 18:40:30|7584.7|7581.9|7585.2|7582.4|7585.2|7582.4|7584.2|7581.4|53
1641235240000|2022-01-03 18:40:40|7585.5|7582.7|7585|7582.2|7586.2|7583.4|7585|7582.2|12
1641235250000|2022-01-03 18:40:50|7585.2|7582.4|7583.2|7580.4|7585.2|7582.4|7582.2|7579.4|89
1641235260000|2022-01-03 18:41:00|7582.5|7579.7|7577.2|7574.4|7582.5|7579.7|7577|7574.2|203
1641235270000|2022-01-03 18:41:10|7577|7574.2|7575.2|7572.4|7578.2|7575.4|7575|7572.2|71
1641235280000|2022-01-03 18:41:20|7575.7|7572.9|7577.2|7574.4|7578.2|7575.4|7575.1|7572.3|97
1641235290000|2022-01-03 18:41:30|7576.7|7573.9|7576.2|7573.4|7577.2|7574.4|7576.2|7573.4|16
1641235300000|2022-01-03 18:41:40|7576.5|7573.7|7577.2|7574.4|7577.2|7574.4|7575.2|7572.4|17
1641235310000|2022-01-03 18:41:50|7577|7574.2|7578|7575.2|7578.2|7575.4|7576.7|7573.9|25
1641235320000|2022-01-03 18:42:00|7577.7|7574.9|7579.2|7576.4|7579.2|7576.4|7576|7573.2|35
1641235330000|2022-01-03 18:42:10|7579.7|7576.9|7581|7578.2|7581.2|7578.4|7579.5|7576.7|32
1641235340000|2022-01-03 18:42:20|7580.5|7577.7|7581.2|7578.4|7582|7579.2|7580.5|7577.7|20
1641235350000|2022-01-03 18:42:30|7581|7578.2|7579|7576.2|7581.5|7578.7|7579|7576.2|55
1641235360000|2022-01-03 18:42:40|7579.2|7576.4|7580|7577.2|7581.2|7578.4|7579.2|7576.4|29
1641235370000|2022-01-03 18:42:50|7580.2|7577.4|7582.2|7579.4|7583|7580.2|7580.2|7577.4|51
1641235380000|2022-01-03 18:43:00|7583|7580.2|7583.2|7580.4|7585|7582.2|7582|7579.2|31
1641235390000|2022-01-03 18:43:10|7582.7|7579.9|7581.7|7578.9|7582.7|7579.9|7581.2|7578.4|40
1641235400000|2022-01-03 18:43:20|7582|7579.2|7579.5|7576.7|7582|7579.2|7579.2|7576.4|37
1641235410000|2022-01-03 18:43:30|7579.7|7576.9|7579|7576.2|7580|7577.2|7578.5|7575.7|7
1641235420000|2022-01-03 18:43:40|7579.7|7576.9|7579|7576.2|7579.7|7576.9|7578.2|7575.4|23
1641235430000|2022-01-03 18:43:50|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|7579|7576.2|5
1641235440000|2022-01-03 18:44:00|7580|7577.2|7585.2|7582.4|7586|7583.2|7580|7577.2|207
1641235450000|2022-01-03 18:44:10|7585|7582.2|7585|7582.2|7585.2|7582.4|7584.2|7581.4|17
1641235460000|2022-01-03 18:44:20|7584.5|7581.7|7585.2|7582.4|7586|7583.2|7584.2|7581.4|41
1641235470000|2022-01-03 18:44:30|7584.8|7582|7586|7583.2|7586|7583.2|7584.5|7581.7|42
1641235480000|2022-01-03 18:44:40|7586.2|7583.4|7586.2|7583.4|7587.2|7584.4|7586|7583.2|42
1641235490000|2022-01-03 18:44:50|7585.7|7582.9|7585|7582.2|7587.2|7584.4|7585|7582.2|28
1641235500000|2022-01-03 18:45:00|7585.7|7582.9|7587|7584.2|7587.2|7584.4|7585.2|7582.4|31
1641235510000|2022-01-03 18:45:10|7586.7|7583.9|7585.2|7582.4|7587|7584.2|7584.2|7581.4|47
1641235520000|2022-01-03 18:45:20|7586.2|7583.4|7587.2|7584.4|7587.2|7584.4|7586.2|7583.4|16
1641235530000|2022-01-03 18:45:30|7587|7584.2|7589|7586.2|7590.5|7587.7|7586.5|7583.7|95
1641235540000|2022-01-03 18:45:40|7589.2|7586.4|7591.2|7588.4|7592|7589.2|7589|7586.2|146
1641235550000|2022-01-03 18:45:50|7591.7|7588.9|7591.2|7588.4|7592.5|7589.7|7591|7588.2|50
1641235560000|2022-01-03 18:46:00|7591.5|7588.7|7592.2|7589.4|7592.2|7589.4|7591.2|7588.4|15
1641235570000|2022-01-03 18:46:10|7592.5|7589.7|7592|7589.2|7593.2|7590.4|7592|7589.2|20
1641235580000|2022-01-03 18:46:20|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|14
1641235590000|2022-01-03 18:46:30|7591.8|7589|7591.2|7588.4|7591.8|7589|7590.2|7587.4|27
1641235600000|2022-01-03 18:46:40|7592|7589.2|7593|7590.2|7593|7590.2|7592|7589.2|18
1641235610000|2022-01-03 18:46:50|7593.4|7590.6|7593|7590.2|7594.2|7591.4|7593|7590.2|45
1641235620000|2022-01-03 18:47:00|7592.5|7589.7|7591.2|7588.4|7593.2|7590.4|7591.2|7588.4|47
1641235630000|2022-01-03 18:47:10|7591|7588.2|7590.2|7587.4|7591.2|7588.4|7590|7587.2|22
1641235640000|2022-01-03 18:47:20|7590|7587.2|7590|7587.2|7590.2|7587.4|7590|7587.2|19
1641235650000|2022-01-03 18:47:30|7590.2|7587.4|7592|7589.2|7592|7589.2|7590|7587.2|13
1641235660000|2022-01-03 18:47:40|7591.5|7588.7|7591|7588.2|7591.5|7588.7|7591|7588.2|9
1641235670000|2022-01-03 18:47:50|7590.2|7587.4|7590|7587.2|7590.5|7587.7|7590|7587.2|19
1641235680000|2022-01-03 18:48:00|7590.2|7587.4|7590|7587.2|7590.7|7587.9|7590|7587.2|12
1641235690000|2022-01-03 18:48:10|7589.2|7586.4|7586.5|7583.7|7589.2|7586.4|7586.5|7583.7|27
1641235700000|2022-01-03 18:48:20|7586.2|7583.4|7587|7584.2|7587|7584.2|7586.2|7583.4|16
1641235710000|2022-01-03 18:48:30|7586.7|7583.9|7587|7584.2|7587.5|7584.7|7586.2|7583.4|25
1641235720000|2022-01-03 18:48:40|7587.2|7584.4|7587.5|7584.7|7588|7585.2|7587|7584.2|10
1641235730000|2022-01-03 18:48:50|7587.2|7584.4|7589|7586.2|7589|7586.2|7586.9|7584.1|27
1641235740000|2022-01-03 18:49:00|7589.4|7586.6|7589|7586.2|7590|7587.2|7589|7586.2|10
1641235750000|2022-01-03 18:49:10|||||||||7
1641235760000|2022-01-03 18:49:20|||||||||4
1641235770000|2022-01-03 18:49:30|7588.5|7585.7|7588.2|7585.4|7589|7586.2|7587|7584.2|28
1641235780000|2022-01-03 18:49:40|7588|7585.2|7587.5|7584.7|7588|7585.2|7587.2|7584.4|17
1641235790000|2022-01-03 18:49:50|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|2
1641235800000|2022-01-03 18:50:00|7588.2|7585.4|7587|7584.2|7588.2|7585.4|7586|7583.2|19
1641235810000|2022-01-03 18:50:10|7586|7583.2|7587|7584.2|7587|7584.2|7586|7583.2|19
1641235820000|2022-01-03 18:50:20|7586.7|7583.9|7581.2|7578.4|7586.7|7583.9|7581.2|7578.4|135
1641235830000|2022-01-03 18:50:30|7582.2|7579.4|7583|7580.2|7583|7580.2|7582|7579.2|34
1641235840000|2022-01-03 18:50:40|7583.2|7580.4|7582.2|7579.4|7583.2|7580.4|7582.2|7579.4|9
1641235850000|2022-01-03 18:50:50|7582|7579.2|7580.2|7577.4|7582|7579.2|7580.2|7577.4|28
1641235860000|2022-01-03 18:51:00|7580.8|7578|7581.2|7578.4|7581.2|7578.4|7580.5|7577.7|22
1641235870000|2022-01-03 18:51:10|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|5
1641235880000|2022-01-03 18:51:20|7581.5|7578.7|7581|7578.2|7582|7579.2|7581|7578.2|56
1641235890000|2022-01-03 18:51:30|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|7581|7578.2|9
1641235900000|2022-01-03 18:51:40|7581|7578.2|7580.2|7577.4|7581|7578.2|7580|7577.2|8
1641235910000|2022-01-03 18:51:50|7580|7577.2|7581|7578.2|7581|7578.2|7579.5|7576.7|17
1641235920000|2022-01-03 18:52:00|7581.2|7578.4|7581|7578.2|7581.5|7578.7|7580|7577.2|81
1641235930000|2022-01-03 18:52:10|7580.7|7577.9|7581.2|7578.4|7581.2|7578.4|7580|7577.2|18
1641235940000|2022-01-03 18:52:20|7581|7578.2|7578.2|7575.4|7581|7578.2|7577.5|7574.7|37
1641235950000|2022-01-03 18:52:30|7578.5|7575.7|7577|7574.2|7579.2|7576.4|7577|7574.2|16
1641235960000|2022-01-03 18:52:40|7577.2|7574.4|7577|7574.2|7577.2|7574.4|7576.2|7573.4|24
1641235970000|2022-01-03 18:52:50|7577.2|7574.4|7577|7574.2|7577.2|7574.4|7577|7574.2|10
1641235980000|2022-01-03 18:53:00|7576.7|7573.9|7573|7570.2|7577|7574.2|7573|7570.2|132
1641235990000|2022-01-03 18:53:10|7573.2|7570.4|7573.2|7570.4|7575|7572.2|7573|7570.2|95
1641236000000|2022-01-03 18:53:20|7573|7570.2|7574|7571.2|7574.2|7571.4|7573|7570.2|82
1641236010000|2022-01-03 18:53:30|7574.2|7571.4|7574|7571.2|7575.2|7572.4|7574|7571.2|55
1641236020000|2022-01-03 18:53:40|7573.5|7570.7|7575|7572.2|7575.2|7572.4|7573|7570.2|19
1641236030000|2022-01-03 18:53:50|7575.2|7572.4|7574.2|7571.4|7575.2|7572.4|7574.2|7571.4|10
1641236040000|2022-01-03 18:54:00|7574.7|7571.9|7574.2|7571.4|7575.2|7572.4|7574|7571.2|20
1641236050000|2022-01-03 18:54:10|7574|7571.2|7573.2|7570.4|7574.2|7571.4|7573.2|7570.4|54
1641236060000|2022-01-03 18:54:20|7573|7570.2|7573.7|7570.9|7574|7571.2|7573|7570.2|7
1641236070000|2022-01-03 18:54:30|7574|7571.2|7573|7570.2|7574.2|7571.4|7573|7570.2|10
1641236080000|2022-01-03 18:54:40|7572.5|7569.7|7571.2|7568.4|7572.5|7569.7|7570.2|7567.4|67
1641236090000|2022-01-03 18:54:50|7570.5|7567.7|7569.2|7566.4|7570.5|7567.7|7569|7566.2|49
1641236100000|2022-01-03 18:55:00|7568.2|7565.4|7569.2|7566.4|7570.5|7567.7|7568.2|7565.4|86
1641236110000|2022-01-03 18:55:10|7569|7566.2|7570.2|7567.4|7570.5|7567.7|7569|7566.2|19
1641236120000|2022-01-03 18:55:20|7570.5|7567.7|7573.2|7570.4|7576|7573.2|7570.5|7567.7|84
1641236130000|2022-01-03 18:55:30|7573.5|7570.7|7574|7571.2|7574.5|7571.7|7573.5|7570.7|42
1641236140000|2022-01-03 18:55:40|7574.2|7571.4|7575.2|7572.4|7575.2|7572.4|7574.2|7571.4|14
1641236150000|2022-01-03 18:55:50|7575|7572.2|7576.2|7573.4|7576.5|7573.7|7575|7572.2|48
1641236160000|2022-01-03 18:56:00|7575.8|7573|7575|7572.2|7576.2|7573.4|7575|7572.2|17
1641236170000|2022-01-03 18:56:10|7574.8|7572|7573.2|7570.4|7575.2|7572.4|7573|7570.2|35
1641236180000|2022-01-03 18:56:20|7573.7|7570.9|7575.2|7572.4|7575.2|7572.4|7573.5|7570.7|19
1641236190000|2022-01-03 18:56:30|7575.5|7572.7|7574.7|7571.9|7576|7573.2|7574.2|7571.4|84
1641236200000|2022-01-03 18:56:40|7575|7572.2|7575|7572.2|7575|7572.2|7574.5|7571.7|6
1641236210000|2022-01-03 18:56:50|7575.2|7572.4|7573.5|7570.7|7575.2|7572.4|7573|7570.2|28
1641236220000|2022-01-03 18:57:00|7573.2|7570.4|7575.2|7572.4|7576|7573.2|7573.2|7570.4|29
1641236230000|2022-01-03 18:57:10|7574.8|7572|7576|7573.2|7576|7573.2|7574|7571.2|78
1641236240000|2022-01-03 18:57:20|7575.5|7572.7|7576|7573.2|7576|7573.2|7575.2|7572.4|4
1641236250000|2022-01-03 18:57:30|7575.7|7572.9|7575.2|7572.4|7576|7573.2|7575|7572.2|12
1641236260000|2022-01-03 18:57:40|7574.8|7572|7574.2|7571.4|7574.8|7572|7573.2|7570.4|72
1641236270000|2022-01-03 18:57:50|7574.5|7571.7|7573.2|7570.4|7575.2|7572.4|7573.2|7570.4|12
1641236280000|2022-01-03 18:58:00|7573.5|7570.7|7573.2|7570.4|7575|7572.2|7573.2|7570.4|35
1641236290000|2022-01-03 18:58:10|7573.5|7570.7|7573.2|7570.4|7573.7|7570.9|7573|7570.2|21
1641236300000|2022-01-03 18:58:20|7572.7|7569.9|7571.2|7568.4|7572.7|7569.9|7571.2|7568.4|28
1641236310000|2022-01-03 18:58:30|7571.5|7568.7|7570.2|7567.4|7571.5|7568.7|7569.2|7566.4|173
1641236320000|2022-01-03 18:58:40|7570.7|7567.9|7571|7568.2|7571|7568.2|7570.2|7567.4|40
1641236330000|2022-01-03 18:58:50|7571.5|7568.7|7572.2|7569.4|7572.2|7569.4|7570.2|7567.4|30
1641236340000|2022-01-03 18:59:00|7572.5|7569.7|7574.2|7571.4|7574.2|7571.4|7572.2|7569.4|64
1641236350000|2022-01-03 18:59:10|7575.2|7572.4|7575.2|7572.4|7575.2|7572.4|7574.2|7571.4|30
1641236360000|2022-01-03 18:59:20|7575|7572.2|7572.2|7569.4|7575|7572.2|7571.5|7568.7|38
1641236370000|2022-01-03 18:59:30|7572|7569.2|7574|7571.2|7574|7571.2|7572|7569.2|30
1641236380000|2022-01-03 18:59:40|7574.2|7571.4|7575|7572.2|7575.2|7572.4|7574|7571.2|21
1641236390000|2022-01-03 18:59:50|7574.7|7571.9|7574|7571.2|7575|7572.2|7573|7570.2|45
1641236400000|2022-01-03 19:00:00|7573.5|7570.7|7575.5|7572.7|7576.2|7573.4|7573|7570.2|66
1641236410000|2022-01-03 19:00:10|7575.2|7572.4|7569.5|7566.7|7576|7573.2|7568|7565.2|106
1641236420000|2022-01-03 19:00:20|7569.2|7566.4|7567.2|7564.4|7569.2|7566.4|7565.7|7562.9|94
1641236430000|2022-01-03 19:00:30|7567|7564.2|7568.2|7565.4|7568.2|7565.4|7566|7563.2|69
1641236440000|2022-01-03 19:00:40|7568|7565.2|7567.2|7564.4|7569.4|7566.6|7567.2|7564.4|75
1641236450000|2022-01-03 19:00:50|7567|7564.2|7567.7|7564.9|7567.7|7564.9|7566.2|7563.4|24
1641236460000|2022-01-03 19:01:00|7567.5|7564.7|7568.2|7565.4|7568.2|7565.4|7567.2|7564.4|15
1641236470000|2022-01-03 19:01:10|7568.5|7565.7|7567.2|7564.4|7568.5|7565.7|7567.2|7564.4|18
1641236480000|2022-01-03 19:01:20|7566.8|7564|7566.5|7563.7|7566.8|7564|7566.5|7563.7|11
1641236490000|2022-01-03 19:01:30|7567.2|7564.4|7568.2|7565.4|7568.2|7565.4|7567.2|7564.4|10
1641236500000|2022-01-03 19:01:40|7567.8|7565|7568.2|7565.4|7568.2|7565.4|7567.5|7564.7|7
1641236510000|2022-01-03 19:01:50|7568.5|7565.7|7572.2|7569.4|7572.5|7569.7|7568|7565.2|80
1641236520000|2022-01-03 19:02:00|7571.7|7568.9|7571.7|7568.9|7572|7569.2|7571.5|7568.7|18
1641236530000|2022-01-03 19:02:10|7572|7569.2|7574.2|7571.4|7574.5|7571.7|7572|7569.2|48
1641236540000|2022-01-03 19:02:20|7574.7|7571.9|7573.5|7570.7|7574.7|7571.9|7573.2|7570.4|44
1641236550000|2022-01-03 19:02:30|7573.7|7570.9|7571.2|7568.4|7574.2|7571.4|7571.2|7568.4|28
1641236560000|2022-01-03 19:02:40|7571.5|7568.7|7570.2|7567.4|7572|7569.2|7570.2|7567.4|20
1641236570000|2022-01-03 19:02:50|7570|7567.2|7569|7566.2|7570|7567.2|7568.2|7565.4|27
1641236580000|2022-01-03 19:03:00|7569.2|7566.4|7571|7568.2|7571.2|7568.4|7569.2|7566.4|31
1641236590000|2022-01-03 19:03:10|7571.2|7568.4|7570.2|7567.4|7571.2|7568.4|7570.2|7567.4|24
1641236600000|2022-01-03 19:03:20|7569.5|7566.7|7567.7|7564.9|7569.5|7566.7|7567.2|7564.4|34
1641236610000|2022-01-03 19:03:30|7567.2|7564.4|7565.2|7562.4|7568|7565.2|7565|7562.2|56
1641236620000|2022-01-03 19:03:40|7566|7563.2|7566.2|7563.4|7566.5|7563.7|7565.2|7562.4|34
1641236630000|2022-01-03 19:03:50|7566.5|7563.7|7567.2|7564.4|7568|7565.2|7566.2|7563.4|37
1641236640000|2022-01-03 19:04:00|7567|7564.2|7565.2|7562.4|7567|7564.2|7565.2|7562.4|38
1641236650000|2022-01-03 19:04:10|7565.5|7562.7|7566.2|7563.4|7566.2|7563.4|7565.2|7562.4|14
1641236660000|2022-01-03 19:04:20|7566|7563.2|7565.7|7562.9|7566.2|7563.4|7565.2|7562.4|13
1641236670000|2022-01-03 19:04:30|7566|7563.2|7568|7565.2|7568|7565.2|7566|7563.2|19
1641236680000|2022-01-03 19:04:40|7568.2|7565.4|7570.2|7567.4|7570.2|7567.4|7568.2|7565.4|31
1641236690000|2022-01-03 19:04:50|7570|7567.2|7567.2|7564.4|7570|7567.2|7567.2|7564.4|29
1641236700000|2022-01-03 19:05:00|7567.7|7564.9|7567.7|7564.9|7568.2|7565.4|7567.2|7564.4|10
1641236710000|2022-01-03 19:05:10|7567.2|7564.4|7569.2|7566.4|7569.2|7566.4|7567.2|7564.4|19
1641236720000|2022-01-03 19:05:20|7569.7|7566.9|7568.2|7565.4|7570|7567.2|7568.2|7565.4|18
1641236730000|2022-01-03 19:05:30|7568|7565.2|7567|7564.2|7568.7|7565.9|7566.5|7563.7|55
1641236740000|2022-01-03 19:05:40|7567.2|7564.4|7566.5|7563.7|7567.2|7564.4|7565.5|7562.7|28
1641236750000|2022-01-03 19:05:50|7566|7563.2|7566|7563.2|7567.2|7564.4|7565.2|7562.4|237
1641236760000|2022-01-03 19:06:00|7565.7|7562.9|7565.2|7562.4|7566.5|7563.7|7565.2|7562.4|28
1641236770000|2022-01-03 19:06:10|7565.5|7562.7|7563.2|7560.4|7566|7563.2|7563.2|7560.4|59
1641236780000|2022-01-03 19:06:20|7563|7560.2|7566.2|7563.4|7566.5|7563.7|7563|7560.2|62
1641236790000|2022-01-03 19:06:30|7566|7563.2|7566.7|7563.9|7567.2|7564.4|7565.2|7562.4|32
1641236800000|2022-01-03 19:06:40|7567.2|7564.4|7569|7566.2|7569|7566.2|7567|7564.2|44
1641236810000|2022-01-03 19:06:50|7569.2|7566.4|7570|7567.2|7570|7567.2|7569|7566.2|32
1641236820000|2022-01-03 19:07:00|7569.5|7566.7|7568.5|7565.7|7569.5|7566.7|7568|7565.2|23
1641236830000|2022-01-03 19:07:10|7569|7566.2|7569.7|7566.9|7570|7567.2|7569|7566.2|20
1641236840000|2022-01-03 19:07:20|7570|7567.2|7572|7569.2|7572|7569.2|7570|7567.2|37
1641236850000|2022-01-03 19:07:30|7573|7570.2|7575|7572.2|7575|7572.2|7572.7|7569.9|136
1641236860000|2022-01-03 19:07:40|7574.7|7571.9|7579.7|7576.9|7581|7578.2|7574.5|7571.7|161
1641236870000|2022-01-03 19:07:50|7580|7577.2|7583.2|7580.4|7583.7|7580.9|7579.2|7576.4|138
1641236880000|2022-01-03 19:08:00|7583.5|7580.7|7585|7582.2|7586.7|7583.9|7583.2|7580.4|139
1641236890000|2022-01-03 19:08:10|7584.2|7581.4|7590|7587.2|7590.2|7587.4|7584|7581.2|348
1641236900000|2022-01-03 19:08:20|7590.2|7587.4|7588.2|7585.4|7590.7|7587.9|7587.2|7584.4|114
1641236910000|2022-01-03 19:08:30|7589|7586.2|7591|7588.2|7591|7588.2|7588|7585.2|159
1641236920000|2022-01-03 19:08:40|7590|7587.2|7588|7585.2|7591|7588.2|7587|7584.2|125
1641236930000|2022-01-03 19:08:50|7587.7|7584.9|7586.2|7583.4|7587.7|7584.9|7586|7583.2|93
1641236940000|2022-01-03 19:09:00|7586|7583.2|7587|7584.2|7588|7585.2|7585|7582.2|168
1641236950000|2022-01-03 19:09:10|7587.2|7584.4|7584.7|7581.9|7587.2|7584.4|7584.2|7581.4|40
1641236960000|2022-01-03 19:09:20|7585|7582.2|7588|7585.2|7588.2|7585.4|7585|7582.2|34
1641236970000|2022-01-03 19:09:30|7588.2|7585.4|7588.2|7585.4|7590.2|7587.4|7588.2|7585.4|53
1641236980000|2022-01-03 19:09:40|7589|7586.2|7587|7584.2|7589|7586.2|7586.5|7583.7|32
1641236990000|2022-01-03 19:09:50|7586.5|7583.7|7585.5|7582.7|7586.5|7583.7|7585|7582.2|31
1641237000000|2022-01-03 19:10:00|7585.2|7582.4|7585|7582.2|7586|7583.2|7583.2|7580.4|60
1641237010000|2022-01-03 19:10:10|7585.4|7582.6|7584.7|7581.9|7586|7583.2|7584.5|7581.7|20
1641237020000|2022-01-03 19:10:20|7584.2|7581.4|7582.2|7579.4|7584.2|7581.4|7581|7578.2|91
1641237030000|2022-01-03 19:10:30|7582|7579.2|7580.2|7577.4|7582.7|7579.9|7580.2|7577.4|35
1641237040000|2022-01-03 19:10:40|7580.7|7577.9|7579|7576.2|7581|7578.2|7577.5|7574.7|101
1641237050000|2022-01-03 19:10:50|7578.2|7575.4|7575.2|7572.4|7578.2|7575.4|7574.7|7571.9|101
1641237060000|2022-01-03 19:11:00|7575|7572.2|7576.2|7573.4|7577.2|7574.4|7575|7572.2|60
1641237070000|2022-01-03 19:11:10|7576.7|7573.9|7577.7|7574.9|7578.2|7575.4|7576.7|7573.9|39
1641237080000|2022-01-03 19:11:20|7577.5|7574.7|7579.2|7576.4|7580.2|7577.4|7577.2|7574.4|35
1641237090000|2022-01-03 19:11:30|7578.5|7575.7|7577.2|7574.4|7578.5|7575.7|7577.2|7574.4|17
1641237100000|2022-01-03 19:11:40|7576.7|7573.9|7577.2|7574.4|7577.2|7574.4|7576.2|7573.4|22
1641237110000|2022-01-03 19:11:50|7577.7|7574.9|7579.2|7576.4|7579.2|7576.4|7577.2|7574.4|44
1641237120000|2022-01-03 19:12:00|7579.5|7576.7|7577.5|7574.7|7580.5|7577.7|7577.5|7574.7|41
1641237130000|2022-01-03 19:12:10|7578|7575.2|7578.2|7575.4|7578.2|7575.4|7578|7575.2|9
1641237140000|2022-01-03 19:12:20|7578|7575.2|7578.2|7575.4|7578.2|7575.4|7576.2|7573.4|32
1641237150000|2022-01-03 19:12:30|7578|7575.2|7575.2|7572.4|7579|7576.2|7574.2|7571.4|42
1641237160000|2022-01-03 19:12:40|7575|7572.2|7575.5|7572.7|7576|7573.2|7574|7571.2|169
1641237170000|2022-01-03 19:12:50|7575.7|7572.9|7576.2|7573.4|7576.5|7573.7|7575.2|7572.4|19
1641237180000|2022-01-03 19:13:00|7575.5|7572.7|7577.2|7574.4|7577.2|7574.4|7575.2|7572.4|32
1641237190000|2022-01-03 19:13:10|7576.2|7573.4|7575.2|7572.4|7576.2|7573.4|7575.2|7572.4|11
1641237200000|2022-01-03 19:13:20|7576.2|7573.4|7576.2|7573.4|7577.2|7574.4|7575.2|7572.4|35
1641237210000|2022-01-03 19:13:30|7576.7|7573.9|7581.2|7578.4|7581.5|7578.7|7576.2|7573.4|89
1641237220000|2022-01-03 19:13:40|7580.7|7577.9|7582|7579.2|7582|7579.2|7580.7|7577.9|58
1641237230000|2022-01-03 19:13:50|7583|7580.2|7579.5|7576.7|7583|7580.2|7579.2|7576.4|57
1641237240000|2022-01-03 19:14:00|7579.2|7576.4|7580.2|7577.4|7580.5|7577.7|7579.2|7576.4|32
1641237250000|2022-01-03 19:14:10|7580|7577.2|7579.2|7576.4|7580.5|7577.7|7579.2|7576.4|26
1641237260000|2022-01-03 19:14:20|7578.8|7576|7579.5|7576.7|7579.5|7576.7|7578|7575.2|33
1641237270000|2022-01-03 19:14:30|7579|7576.2|7579.2|7576.4|7579.5|7576.7|7578.2|7575.4|28
1641237280000|2022-01-03 19:14:40|7579.5|7576.7|7579.7|7576.9|7580|7577.2|7579.2|7576.4|18
1641237290000|2022-01-03 19:14:50|7579.5|7576.7|7578.2|7575.4|7579.5|7576.7|7577.5|7574.7|58
1641237300000|2022-01-03 19:15:00|7578|7575.2|7575.2|7572.4|7578.2|7575.4|7574|7571.2|119
1641237310000|2022-01-03 19:15:10|7574.8|7572|7573|7570.2|7575.5|7572.7|7572.5|7569.7|77
1641237320000|2022-01-03 19:15:20|7573.2|7570.4|7572|7569.2|7574.5|7571.7|7571.5|7568.7|55
1641237330000|2022-01-03 19:15:30|7572.2|7569.4|7573.5|7570.7|7573.5|7570.7|7572.2|7569.4|22
1641237340000|2022-01-03 19:15:40|7574.5|7571.7|7578.5|7575.7|7579.8|7577|7573.5|7570.7|153
1641237350000|2022-01-03 19:15:50|7578.8|7576|7584.5|7581.7|7585.2|7582.4|7578.8|7576|239
1641237360000|2022-01-03 19:16:00|7584.2|7581.4|7583.2|7580.4|7585.2|7582.4|7583.2|7580.4|44
1641237370000|2022-01-03 19:16:10|7583|7580.2|7582.2|7579.4|7584.5|7581.7|7581.5|7578.7|52
1641237380000|2022-01-03 19:16:20|7582.5|7579.7|7582.5|7579.7|7583.5|7580.7|7581.2|7578.4|78
1641237390000|2022-01-03 19:16:30|7582.7|7579.9|7582.2|7579.4|7584.2|7581.4|7582|7579.2|72
1641237400000|2022-01-03 19:16:40|7583|7580.2|7584.5|7581.7|7585.5|7582.7|7581.5|7578.7|65
1641237410000|2022-01-03 19:16:50|7585.5|7582.7|7585.5|7582.7|7586.5|7583.7|7585.2|7582.4|71
1641237420000|2022-01-03 19:17:00|7585|7582.2|7587|7584.2|7587|7584.2|7584.5|7581.7|69
1641237430000|2022-01-03 19:17:10|7587.2|7584.4|7587.2|7584.4|7587.5|7584.7|7586.2|7583.4|26
1641237440000|2022-01-03 19:17:20|7587.5|7584.7|7585.5|7582.7|7587.8|7585|7585.2|7582.4|22
1641237450000|2022-01-03 19:17:30|7584.2|7581.4|7586|7583.2|7586|7583.2|7583.5|7580.7|102
1641237460000|2022-01-03 19:17:40|7586.3|7583.5|7588.8|7586|7588.8|7586|7586.3|7583.5|46
1641237470000|2022-01-03 19:17:50|7588.5|7585.7|7585.8|7583|7588.8|7586|7585.8|7583|81
1641237480000|2022-01-03 19:18:00|7586|7583.2|7589.8|7587|7589.8|7587|7584.5|7581.7|75
1641237490000|2022-01-03 19:18:10|7589.5|7586.7|7584.8|7582|7589.8|7587|7583.5|7580.7|60
1641237500000|2022-01-03 19:18:20|7584.5|7581.7|7583|7580.2|7585.8|7583|7582.8|7580|28
1641237510000|2022-01-03 19:18:30|7583.3|7580.5|7581.8|7579|7584.8|7582|7581.8|7579|274
1641237520000|2022-01-03 19:18:40|7582|7579.2|7581.8|7579|7583|7580.2|7580.3|7577.5|36
1641237530000|2022-01-03 19:18:50|7582.8|7580|7582.5|7579.7|7583|7580.2|7581.8|7579|21
1641237540000|2022-01-03 19:19:00|7582.8|7580|7580.5|7577.7|7582.8|7580|7580|7577.2|33
1641237550000|2022-01-03 19:19:10|7580.8|7578|7582.8|7580|7585|7582.2|7580.8|7578|184
1641237560000|2022-01-03 19:19:20|7583|7580.2|7585.5|7582.7|7585.8|7583|7581.8|7579|85
1641237570000|2022-01-03 19:19:30|7585|7582.2|7582.8|7580|7586|7583.2|7582.8|7580|69
1641237580000|2022-01-03 19:19:40|7583|7580.2|7582.8|7580|7584|7581.2|7582|7579.2|24
1641237590000|2022-01-03 19:19:50|7583.3|7580.5|7582.8|7580|7584|7581.2|7582.8|7580|35
1641237600000|2022-01-03 19:20:00|7582.3|7579.5|7584.8|7582|7584.8|7582|7581|7578.2|68
1641237610000|2022-01-03 19:20:10|7585|7582.2|7585.8|7583|7586|7583.2|7584|7581.2|26
1641237620000|2022-01-03 19:20:20|7585|7582.2|7582.8|7580|7585|7582.2|7582|7579.2|77
1641237630000|2022-01-03 19:20:30|7582.5|7579.7|7581.8|7579|7583|7580.2|7580.8|7578|46
1641237640000|2022-01-03 19:20:40|7582|7579.2|7583|7580.2|7584.8|7582|7582|7579.2|39
1641237650000|2022-01-03 19:20:50|7583.8|7581|7589.5|7586.7|7589.5|7586.7|7583.8|7581|47
1641237660000|2022-01-03 19:21:00|7589.8|7587|7597.8|7595|7601.8|7599|7589.8|7587|485
1641237670000|2022-01-03 19:21:10|7597.5|7594.7|7596.8|7594|7598|7595.2|7595.8|7593|71
1641237680000|2022-01-03 19:21:20|7597|7594.2|7597.8|7595|7598|7595.2|7596|7593.2|66
1641237690000|2022-01-03 19:21:30|7598|7595.2|7597.5|7594.7|7598.8|7596|7597|7594.2|41
1641237700000|2022-01-03 19:21:40|7597|7594.2|7595.8|7593|7597|7594.2|7595.8|7593|64
1641237710000|2022-01-03 19:21:50|7595|7592.2|7595.8|7593|7596|7593.2|7594.8|7592|56
1641237720000|2022-01-03 19:22:00|7595.5|7592.7|7593.8|7591|7596|7593.2|7592.8|7590|86
1641237730000|2022-01-03 19:22:10|7594|7591.2|7595.8|7593|7595.8|7593|7593.8|7591|32
1641237740000|2022-01-03 19:22:20|7595.3|7592.5|7597|7594.2|7597|7594.2|7593.8|7591|81
1641237750000|2022-01-03 19:22:30|7597.5|7594.7|7596.5|7593.7|7597.5|7594.7|7596|7593.2|54
1641237760000|2022-01-03 19:22:40|7596.8|7594|7597|7594.2|7598.8|7596|7595.3|7592.5|113
1641237770000|2022-01-03 19:22:50|7596.8|7594|7596.3|7593.5|7597|7594.2|7595.8|7593|57
1641237780000|2022-01-03 19:23:00|7596.8|7594|7597.8|7595|7597.8|7595|7595.8|7593|63
1641237790000|2022-01-03 19:23:10|7598.8|7596|7600.8|7598|7600.8|7598|7597.8|7595|77
1641237800000|2022-01-03 19:23:20|7600|7597.2|7602.8|7600|7603.8|7601|7600|7597.2|136
1641237810000|2022-01-03 19:23:30|7603|7600.2|7602|7599.2|7603|7600.2|7600.8|7598|55
1641237820000|2022-01-03 19:23:40|7602.8|7600|7603|7600.2|7603.5|7600.7|7602.8|7600|37
1641237830000|2022-01-03 19:23:50|7602|7599.2|7602|7599.2|7603.5|7600.7|7602|7599.2|42
1641237840000|2022-01-03 19:24:00|7601.6|7598.8|7597.5|7594.7|7601.6|7598.8|7597|7594.2|121
1641237850000|2022-01-03 19:24:10|7597.8|7595|7601|7598.2|7601|7598.2|7597.8|7595|38
1641237860000|2022-01-03 19:24:20|7600.8|7598|7600|7597.2|7600.8|7598|7599|7596.2|40
1641237870000|2022-01-03 19:24:30|7599.8|7597|7600.8|7598|7601.8|7599|7599.8|7597|38
1641237880000|2022-01-03 19:24:40|7601|7598.2|7601.8|7599|7602.5|7599.7|7600|7597.2|261
1641237890000|2022-01-03 19:24:50|7602|7599.2|7603.5|7600.7|7605|7602.2|7601.8|7599|116
1641237900000|2022-01-03 19:25:00|7603.8|7601|7603.8|7601|7607|7604.2|7603.8|7601|196
1641237910000|2022-01-03 19:25:10|7603.5|7600.7|7600.8|7598|7603.8|7601|7600.5|7597.7|87
1641237920000|2022-01-03 19:25:20|7600.5|7597.7|7595.8|7593|7601|7598.2|7594.5|7591.7|221
1641237930000|2022-01-03 19:25:30|7596|7593.2|7597|7594.2|7597.5|7594.7|7595.8|7593|55
1641237940000|2022-01-03 19:25:40|7597.5|7594.7|7594.8|7592|7598|7595.2|7594.8|7592|65
1641237950000|2022-01-03 19:25:50|7595|7592.2|7597|7594.2|7597.8|7595|7594|7591.2|122
1641237960000|2022-01-03 19:26:00|7596|7593.2|7599.5|7596.7|7600|7597.2|7596|7593.2|59
1641237970000|2022-01-03 19:26:10|7599|7596.2|7598|7595.2|7600|7597.2|7597|7594.2|57
1641237980000|2022-01-03 19:26:20|7597.8|7595|7595.8|7593|7597.8|7595|7595|7592.2|44
1641237990000|2022-01-03 19:26:30|7595.5|7592.7|7596|7593.2|7596.3|7593.5|7594.8|7592|58
1641238000000|2022-01-03 19:26:40|7596.3|7593.5|7603|7600.2|7603|7600.2|7596|7593.2|194
1641238010000|2022-01-03 19:26:50|7603.5|7600.7|7604.8|7602|7606|7603.2|7603|7600.2|161
1641238020000|2022-01-03 19:27:00|7604.5|7601.7|7600.8|7598|7604.8|7602|7599.8|7597|51
1641238030000|2022-01-03 19:27:10|7600.5|7597.7|7597.8|7595|7601|7598.2|7597.8|7595|80
1641238040000|2022-01-03 19:27:20|7597.3|7594.5|7593.8|7591|7597.8|7595|7593.8|7591|64
1641238050000|2022-01-03 19:27:30|7593.3|7590.5|7593.8|7591|7595.5|7592.7|7592.8|7590|148
1641238060000|2022-01-03 19:27:40|7594|7591.2|7598.8|7596|7598.8|7596|7593|7590.2|213
1641238070000|2022-01-03 19:27:50|7598.5|7595.7|7601.5|7598.7|7602|7599.2|7598.5|7595.7|196
1641238080000|2022-01-03 19:28:00|7602.5|7599.7|7608.8|7606|7610.5|7607.7|7601|7598.2|474
1641238090000|2022-01-03 19:28:10|7608.5|7605.7|7602.8|7600|7609.8|7607|7601.5|7598.7|395
1641238100000|2022-01-03 19:28:20|7603|7600.2|7601.8|7599|7604.8|7602|7601|7598.2|391
1641238110000|2022-01-03 19:28:30|7602.3|7599.5|7595|7592.2|7602.3|7599.5|7594|7591.2|305
1641238120000|2022-01-03 19:28:40|7594.8|7592|7594|7591.2|7595|7592.2|7591.8|7589|260
1641238130000|2022-01-03 19:28:50|7594.3|7591.5|7591.3|7588.5|7594.5|7591.7|7590.8|7588|309
1641238140000|2022-01-03 19:29:00|7591.5|7588.7|7592.5|7589.7|7593|7590.2|7587.5|7584.7|394
1641238150000|2022-01-03 19:29:10|7592.8|7590|7595.5|7592.7|7597.5|7594.7|7589.5|7586.7|493
1641238160000|2022-01-03 19:29:20|7596.2|7593.4|7597.2|7594.4|7598.5|7595.7|7595.5|7592.7|263
1641238170000|2022-01-03 19:29:30|7597.5|7594.7|7594.5|7591.7|7598|7595.2|7594.5|7591.7|287
1641238180000|2022-01-03 19:29:40|7595|7592.2|7592.5|7589.7|7596.2|7593.4|7591.5|7588.7|420
1641238190000|2022-01-03 19:29:50|7592|7589.2|7588.8|7586|7592.5|7589.7|7586.8|7584|458
1641238200000|2022-01-03 19:30:00|7589|7586.2|7587.3|7584.5|7589.8|7587|7587|7584.2|236
1641238210000|2022-01-03 19:30:10|7587.5|7584.7|7590.8|7588|7591.8|7589|7587.5|7584.7|104
1641238220000|2022-01-03 19:30:20|7591|7588.2|7592.5|7589.7|7592.8|7590|7588.5|7585.7|117
1641238230000|2022-01-03 19:30:30|7591.5|7588.7|7590.5|7587.7|7592.8|7590|7589.5|7586.7|34
1641238240000|2022-01-03 19:30:40|7590.8|7588|7591.5|7588.7|7591.5|7588.7|7589.8|7587|44
1641238250000|2022-01-03 19:30:50|7591|7588.2|7593.5|7590.7|7593.8|7591|7591|7588.2|40
1641238260000|2022-01-03 19:31:00|7593|7590.2|7592.5|7589.7|7594|7591.2|7592.5|7589.7|16
1641238270000|2022-01-03 19:31:10|7592.8|7590|7593.8|7591|7593.8|7591|7591.5|7588.7|45
1641238280000|2022-01-03 19:31:20|7593.3|7590.5|7592.8|7590|7593.8|7591|7592.8|7590|12
1641238290000|2022-01-03 19:31:30|7592|7589.2|7590.5|7587.7|7592.5|7589.7|7589.5|7586.7|90
1641238300000|2022-01-03 19:31:40|7590.9|7588.1|7590.5|7587.7|7591.5|7588.7|7590.5|7587.7|25
1641238310000|2022-01-03 19:31:50|7590.2|7587.4|7590.2|7587.4|7590.5|7587.7|7589.5|7586.7|21
1641238320000|2022-01-03 19:32:00|7590|7587.2|7592.5|7589.7|7594.5|7591.7|7589.5|7586.7|67
1641238330000|2022-01-03 19:32:10|7592.2|7589.4|7591.5|7588.7|7592.5|7589.7|7591.5|7588.7|7
1641238340000|2022-01-03 19:32:20|7591.2|7588.4|7590|7587.2|7591.5|7588.7|7589.5|7586.7|32
1641238350000|2022-01-03 19:32:30|7589.5|7586.7|7589.5|7586.7|7590|7587.2|7589.2|7586.4|4
1641238360000|2022-01-03 19:32:40|7590|7587.2|7589.2|7586.4|7590.2|7587.4|7589.2|7586.4|18
1641238370000|2022-01-03 19:32:50|7589.5|7586.7|7589.2|7586.4|7589.5|7586.7|7589.2|7586.4|3
1641238380000|2022-01-03 19:33:00|7589.7|7586.9|7590.2|7587.4|7590.5|7587.7|7589.7|7586.9|26
1641238390000|2022-01-03 19:33:10|7589.9|7587.1|7591.7|7588.9|7591.7|7588.9|7589.9|7587.1|18
1641238400000|2022-01-03 19:33:20|7591.9|7589.1|7591.5|7588.7|7592|7589.2|7591.5|7588.7|1
1641238410000|2022-01-03 19:33:30|7591.7|7588.9|7591.2|7588.4|7592|7589.2|7591.2|7588.4|7
1641238420000|2022-01-03 19:33:40|||||||||6
1641238430000|2022-01-03 19:33:50|7591.4|7588.6|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|9
1641238440000|2022-01-03 19:34:00|7590.7|7587.9|7591.5|7588.7|7591.7|7588.9|7590.5|7587.7|18
1641238450000|2022-01-03 19:34:10|7591.7|7588.9|7591.2|7588.4|7591.9|7589.1|7590.5|7587.7|14
1641238460000|2022-01-03 19:34:20|7591.5|7588.7|7593.5|7590.7|7594.2|7591.4|7591.5|7588.7|27
1641238470000|2022-01-03 19:34:30|7593.2|7590.4|7593.9|7591.1|7594.2|7591.4|7592.9|7590.1|18
1641238480000|2022-01-03 19:34:40|||||||||1
1641238490000|2022-01-03 19:34:50|7593.4|7590.6|7593.9|7591.1|7593.9|7591.1|7593.4|7590.6|7
1641238500000|2022-01-03 19:35:00|7594.7|7591.9|7596.2|7593.4|7597.5|7594.7|7594.7|7591.9|120
1641238510000|2022-01-03 19:35:10|7596.9|7594.1|7596.9|7594.1|7597.9|7595.1|7596.9|7594.1|29
1641238520000|2022-01-03 19:35:20|7596.5|7593.7|7594.2|7591.4|7597.9|7595.1|7593.9|7591.1|61
1641238530000|2022-01-03 19:35:30|7593.9|7591.1|7593.2|7590.4|7593.9|7591.1|7593.2|7590.4|15
1641238540000|2022-01-03 19:35:40|7592.5|7589.7|7592.2|7589.4|7592.7|7589.9|7591.7|7588.9|21
1641238550000|2022-01-03 19:35:50|7591.9|7589.1|7592.2|7589.4|7592.2|7589.4|7591.7|7588.9|1
1641238560000|2022-01-03 19:36:00|7592.4|7589.6|7589.9|7587.1|7592.4|7589.6|7589.9|7587.1|21
1641238570000|2022-01-03 19:36:10|7590.2|7587.4|7591.2|7588.4|7591.2|7588.4|7589.9|7587.1|12
1641238580000|2022-01-03 19:36:20|7591.5|7588.7|7591.2|7588.4|7591.5|7588.7|7591.2|7588.4|0
1641238590000|2022-01-03 19:36:30|7591.5|7588.7|7590.2|7587.4|7591.5|7588.7|7589.9|7587.1|6
1641238600000|2022-01-03 19:36:40|7590.5|7587.7|7590.7|7587.9|7591.2|7588.4|7590.5|7587.7|9
1641238610000|2022-01-03 19:36:50|7590.5|7587.7|7589.7|7586.9|7590.5|7587.7|7588.5|7585.7|19
1641238620000|2022-01-03 19:37:00|7589.9|7587.1|7589.2|7586.4|7590.5|7587.7|7589.2|7586.4|8
1641238630000|2022-01-03 19:37:10|7588.9|7586.1|7588.5|7585.7|7589.2|7586.4|7588.5|7585.7|14
1641238640000|2022-01-03 19:37:20|7588.2|7585.4|7588.2|7585.4|7588.5|7585.7|7587.5|7584.7|10
1641238650000|2022-01-03 19:37:30|7587.7|7584.9|7588.2|7585.4|7588.2|7585.4|7587.5|7584.7|20
1641238660000|2022-01-03 19:37:40|7587.5|7584.7|7586|7583.2|7587.7|7584.9|7585.2|7582.4|56
1641238670000|2022-01-03 19:37:50|7585.8|7583|7585.2|7582.4|7586.2|7583.4|7584.2|7581.4|90
1641238680000|2022-01-03 19:38:00|7585|7582.2|7584.2|7581.4|7585.5|7582.7|7583.5|7580.7|65
1641238690000|2022-01-03 19:38:10|7583.5|7580.7|7583.2|7580.4|7584.5|7581.7|7582.5|7579.7|103
1641238700000|2022-01-03 19:38:20|7582.9|7580.1|7583.2|7580.4|7584.2|7581.4|7581.5|7578.7|99
1641238710000|2022-01-03 19:38:30|7583.5|7580.7|7583.5|7580.7|7584.2|7581.4|7583.2|7580.4|48
1641238720000|2022-01-03 19:38:40|7582.5|7579.7|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|58
1641238730000|2022-01-03 19:38:50|7583.2|7580.4|7585.2|7582.4|7586.2|7583.4|7583.2|7580.4|97
1641238740000|2022-01-03 19:39:00|7585.5|7582.7|7587.2|7584.4|7588.5|7585.7|7585.5|7582.7|113
1641238750000|2022-01-03 19:39:10|7587|7584.2|7587.2|7584.4|7587.5|7584.7|7586.9|7584.1|64
1641238760000|2022-01-03 19:39:20|7586.8|7584|7587|7584.2|7587|7584.2|7586.5|7583.7|7
1641238770000|2022-01-03 19:39:30|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7586.5|7583.7|94
1641238780000|2022-01-03 19:39:40|7587.2|7584.4|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|19
1641238790000|2022-01-03 19:39:50|7587.5|7584.7|7589.5|7586.7|7589.5|7586.7|7587.5|7584.7|17
1641238800000|2022-01-03 19:40:00|7589.2|7586.4|7588.5|7585.7|7590.5|7587.7|7588.5|7585.7|72
1641238810000|2022-01-03 19:40:10|7588.2|7585.4|7588.2|7585.4|7588.5|7585.7|7587.5|7584.7|20
1641238820000|2022-01-03 19:40:20|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|3
1641238830000|2022-01-03 19:40:30|7588.2|7585.4|7587.5|7584.7|7588.5|7585.7|7587.5|7584.7|5
1641238840000|2022-01-03 19:40:40|7587.9|7585.1|7588.2|7585.4|7588.5|7585.7|7587.2|7584.4|13
1641238850000|2022-01-03 19:40:50|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.2|7585.4|0
1641238860000|2022-01-03 19:41:00|7588.2|7585.4|7589.2|7586.4|7589.5|7586.7|7588.2|7585.4|5
1641238870000|2022-01-03 19:41:10|7589.7|7586.9|7590.2|7587.4|7590.2|7587.4|7589.2|7586.4|28
1641238880000|2022-01-03 19:41:20|7590.9|7588.1|7592.2|7589.4|7592.5|7589.7|7590.9|7588.1|28
1641238890000|2022-01-03 19:41:30|7592.5|7589.7|7591.5|7588.7|7593.2|7590.4|7591.2|7588.4|48
1641238900000|2022-01-03 19:41:40|7591.9|7589.1|7592.5|7589.7|7592.5|7589.7|7591.5|7588.7|11
1641238910000|2022-01-03 19:41:50|7591.9|7589.1|7592.2|7589.4|7592.2|7589.4|7591.9|7589.1|15
1641238920000|2022-01-03 19:42:00|7592.5|7589.7|7592.2|7589.4|7592.5|7589.7|7592.2|7589.4|15
1641238930000|2022-01-03 19:42:10|7592.5|7589.7|7594.5|7591.7|7594.5|7591.7|7592.2|7589.4|203
1641238940000|2022-01-03 19:42:20|7593.5|7590.7|7593.2|7590.4|7593.5|7590.7|7593|7590.2|12
1641238950000|2022-01-03 19:42:30|7593.5|7590.7|7592.5|7589.7|7593.5|7590.7|7592.5|7589.7|3
1641238960000|2022-01-03 19:42:40|7593.2|7590.4|7593.5|7590.7|7593.5|7590.7|7593.2|7590.4|10
1641238970000|2022-01-03 19:42:50|7593.2|7590.4|7594.5|7591.7|7594.5|7591.7|7593.2|7590.4|31
1641238980000|2022-01-03 19:43:00|7594.2|7591.4|7594.2|7591.4|7594.5|7591.7|7594.2|7591.4|4
1641238990000|2022-01-03 19:43:10|7594.5|7591.7|7597.5|7594.7|7598.5|7595.7|7594.2|7591.4|168
1641239000000|2022-01-03 19:43:20|7597.2|7594.4|7598|7595.2|7598.2|7595.4|7596.5|7593.7|34
1641239010000|2022-01-03 19:43:30|7597.8|7595|7597.5|7594.7|7597.9|7595.1|7597.5|7594.7|2
1641239020000|2022-01-03 19:43:40|||||||||3
1641239030000|2022-01-03 19:43:50|7598.2|7595.4|7597.8|7595|7598.2|7595.4|7597.8|7595|2
1641239040000|2022-01-03 19:44:00|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|0
1641239050000|2022-01-03 19:44:10|7597.5|7594.7|7598.2|7595.4|7598.5|7595.7|7597.5|7594.7|23
1641239060000|2022-01-03 19:44:20|7598.5|7595.7|7598.2|7595.4|7598.5|7595.7|7598.2|7595.4|6
1641239070000|2022-01-03 19:44:30|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|7598.2|7595.4|9
1641239080000|2022-01-03 19:44:40|||||||||6
1641239090000|2022-01-03 19:44:50|7598.2|7595.4|7598.5|7595.7|7599.2|7596.4|7598.2|7595.4|9
1641239100000|2022-01-03 19:45:00|7599|7596.2|7598.5|7595.7|7599|7596.2|7598.2|7595.4|3
1641239110000|2022-01-03 19:45:10|7598.2|7595.4|7598.5|7595.7|7598.5|7595.7|7598.2|7595.4|1
1641239120000|2022-01-03 19:45:20|7598.2|7595.4|7598.5|7595.7|7598.5|7595.7|7598.2|7595.4|1
1641239130000|2022-01-03 19:45:30|7597.9|7595.1|7598.2|7595.4|7598.2|7595.4|7597.9|7595.1|0
1641239140000|2022-01-03 19:45:40|7598.5|7595.7|7598.2|7595.4|7598.5|7595.7|7598.2|7595.4|1
1641239150000|2022-01-03 19:45:50|||||||||4
1641239160000|2022-01-03 19:46:00|7597.5|7594.7|7597.7|7594.9|7598.2|7595.4|7597.5|7594.7|6
1641239170000|2022-01-03 19:46:10|7598.2|7595.4|7597.7|7594.9|7598.2|7595.4|7597.5|7594.7|6
1641239180000|2022-01-03 19:46:20|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7596.9|7594.1|6
1641239200000|2022-01-03 19:46:40|7597.5|7594.7|7595.2|7592.4|7597.5|7594.7|7595.2|7592.4|18
1641239210000|2022-01-03 19:46:50|7595.5|7592.7|7594.2|7591.4|7595.5|7592.7|7593.9|7591.1|32
1641239220000|2022-01-03 19:47:00|7594.5|7591.7|7595.2|7592.4|7595.2|7592.4|7594.2|7591.4|76
1641239230000|2022-01-03 19:47:10|7595|7592.2|7595.2|7592.4|7595.2|7592.4|7593.2|7590.4|26
1641239240000|2022-01-03 19:47:20|7595.5|7592.7|7595.2|7592.4|7595.5|7592.7|7595.2|7592.4|5
1641239250000|2022-01-03 19:47:30|7595.5|7592.7|7596.2|7593.4|7596.5|7593.7|7595.2|7592.4|7
1641239260000|2022-01-03 19:47:40|7595.9|7593.1|7595.2|7592.4|7595.9|7593.1|7595.2|7592.4|13
1641239270000|2022-01-03 19:47:50|7595.7|7592.9|7595.2|7592.4|7595.7|7592.9|7595.2|7592.4|5
1641239290000|2022-01-03 19:48:10|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|1
1641239310000|2022-01-03 19:48:30|||||||||1
1641239320000|2022-01-03 19:48:40|7595.2|7592.4|7594.7|7591.9|7595.2|7592.4|7594.5|7591.7|10
1641239330000|2022-01-03 19:48:50|7594.5|7591.7|7594.5|7591.7|7594.7|7591.9|7594.5|7591.7|1
1641239340000|2022-01-03 19:49:00|7594.8|7592|7594.2|7591.4|7595.2|7592.4|7594.2|7591.4|12
1641239350000|2022-01-03 19:49:10|7594.5|7591.7|7594.2|7591.4|7594.5|7591.7|7594.2|7591.4|3
1641239360000|2022-01-03 19:49:20|7594.5|7591.7|7594.5|7591.7|7595.2|7592.4|7594.2|7591.4|4
1641239370000|2022-01-03 19:49:30|7594.2|7591.4|7594.5|7591.7|7594.5|7591.7|7594.2|7591.4|1
1641239380000|2022-01-03 19:49:40|7594|7591.2|7593.5|7590.7|7594|7591.2|7593.5|7590.7|10
1641239390000|2022-01-03 19:49:50|7593.9|7591.1|7595.5|7592.7|7595.5|7592.7|7593.9|7591.1|16
1641239400000|2022-01-03 19:50:00|7595.2|7592.4|7595.5|7592.7|7595.5|7592.7|7595.2|7592.4|0
1641239410000|2022-01-03 19:50:10|7594.5|7591.7|7595.5|7592.7|7595.5|7592.7|7594.2|7591.4|17
1641239420000|2022-01-03 19:50:20|||||||||5
1641239430000|2022-01-03 19:50:30|7595.9|7593.1|7595.5|7592.7|7596.5|7593.7|7595.2|7592.4|8
1641239440000|2022-01-03 19:50:40|7595.2|7592.4|7593.2|7590.4|7595.2|7592.4|7593.2|7590.4|24
1641239450000|2022-01-03 19:50:50|7592.8|7590|7592.5|7589.7|7592.8|7590|7592.5|7589.7|4
1641239460000|2022-01-03 19:51:00|7592.9|7590.1|7593.2|7590.4|7593.5|7590.7|7592.9|7590.1|12
1641239470000|2022-01-03 19:51:10|7593.5|7590.7|7593.2|7590.4|7593.5|7590.7|7593.2|7590.4|1
1641239480000|2022-01-03 19:51:20|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|9
1641239490000|2022-01-03 19:51:30|7593|7590.2|7593|7590.2|7593.2|7590.4|7592.5|7589.7|7
1641239500000|2022-01-03 19:51:40|7593.2|7590.4|7594.2|7591.4|7594.2|7591.4|7593|7590.2|6
1641239510000|2022-01-03 19:51:50|7594.5|7591.7|7594.5|7591.7|7594.9|7592.1|7593.5|7590.7|36
1641239520000|2022-01-03 19:52:00|7595.2|7592.4|7594.5|7591.7|7595.5|7592.7|7594.5|7591.7|5
1641239530000|2022-01-03 19:52:10|7594.2|7591.4|7595.2|7592.4|7595.2|7592.4|7594.2|7591.4|7
1641239540000|2022-01-03 19:52:20|7594.5|7591.7|7594.5|7591.7|7594.7|7591.9|7594.5|7591.7|7
1641239550000|2022-01-03 19:52:30|7594.7|7591.9|7594.2|7591.4|7595.5|7592.7|7594.2|7591.4|3
1641239560000|2022-01-03 19:52:40|7594.5|7591.7|7595|7592.2|7595.2|7592.4|7594.5|7591.7|1
1641239570000|2022-01-03 19:52:50|7594.5|7591.7|7594.5|7591.7|7595.2|7592.4|7594.2|7591.4|4
1641239580000|2022-01-03 19:53:00|7594.2|7591.4|7594.5|7591.7|7594.5|7591.7|7594.2|7591.4|2
1641239590000|2022-01-03 19:53:10|||||||||2
1641239600000|2022-01-03 19:53:20|7593.5|7590.7|7592.2|7589.4|7593.5|7590.7|7592.2|7589.4|14
1641239610000|2022-01-03 19:53:30|7591.9|7589.1|7592.2|7589.4|7592.2|7589.4|7591.9|7589.1|17
1641239620000|2022-01-03 19:53:40|7591.5|7588.7|7591.5|7588.7|7592.2|7589.4|7591.5|7588.7|13
1641239630000|2022-01-03 19:53:50|7591.2|7588.4|7591.5|7588.7|7591.5|7588.7|7591.2|7588.4|0
1641239650000|2022-01-03 19:54:10|||||||||11
1641239660000|2022-01-03 19:54:20|7591.9|7589.1|7592.5|7589.7|7592.5|7589.7|7591.9|7589.1|8
1641239670000|2022-01-03 19:54:30|7592.2|7589.4|7592.5|7589.7|7592.5|7589.7|7592|7589.2|6
1641239680000|2022-01-03 19:54:40|7592.9|7590.1|7593.5|7590.7|7593.5|7590.7|7592.9|7590.1|3
1641239690000|2022-01-03 19:54:50|7593.2|7590.4|7593|7590.2|7593.5|7590.7|7592.5|7589.7|32
1641239700000|2022-01-03 19:55:00|7593.5|7590.7|7592.5|7589.7|7593.5|7590.7|7592.2|7589.4|5
1641239710000|2022-01-03 19:55:10|7593|7590.2|7594.5|7591.7|7594.5|7591.7|7592.5|7589.7|11
1641239720000|2022-01-03 19:55:20|7594.9|7592.1|7595.2|7592.4|7595.5|7592.7|7594.9|7592.1|4
1641239730000|2022-01-03 19:55:30|7595.5|7592.7|7596.2|7593.4|7596.2|7593.4|7595.2|7592.4|14
1641239740000|2022-01-03 19:55:40|7595.7|7592.9|7596|7593.2|7596.2|7593.4|7595.5|7592.7|15
1641239750000|2022-01-03 19:55:50|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7595.5|7592.7|2
1641239760000|2022-01-03 19:56:00|||||||||1
1641239770000|2022-01-03 19:56:10|7595.5|7592.7|7595.2|7592.4|7596|7593.2|7595.2|7592.4|13
1641239780000|2022-01-03 19:56:20|7596.2|7593.4|7595.5|7592.7|7596.2|7593.4|7595.2|7592.4|8
1641239790000|2022-01-03 19:56:30|7596|7593.2|7596|7593.2|7596|7593.2|7596|7593.2|1
1641239800000|2022-01-03 19:56:40|7595.7|7592.9|7595.2|7592.4|7595.7|7592.9|7595.2|7592.4|1
1641239810000|2022-01-03 19:56:50|7595.5|7592.7|7595.2|7592.4|7595.5|7592.7|7595.2|7592.4|0
1641239820000|2022-01-03 19:57:00|7595.5|7592.7|7595.2|7592.4|7595.5|7592.7|7595.2|7592.4|0
1641239830000|2022-01-03 19:57:10|7595.5|7592.7|7595.2|7592.4|7596.2|7593.4|7594.7|7591.9|27
1641239840000|2022-01-03 19:57:20|7595.7|7592.9|7595.9|7593.1|7595.9|7593.1|7595.2|7592.4|3
1641239850000|2022-01-03 19:57:30|7595.5|7592.7|7595.2|7592.4|7595.9|7593.1|7595.2|7592.4|4
1641239880000|2022-01-03 19:58:00|||||||||3
1641239890000|2022-01-03 19:58:10|7594.5|7591.7|7596|7593.2|7596.2|7593.4|7594.5|7591.7|44
1641239900000|2022-01-03 19:58:20|7596.2|7593.4|7595.2|7592.4|7596.2|7593.4|7595.2|7592.4|16
1641239910000|2022-01-03 19:58:30|7595.5|7592.7|7596.2|7593.4|7596.2|7593.4|7595|7592.2|61
1641239920000|2022-01-03 19:58:40|7596|7593.2|7597.2|7594.4|7598.2|7595.4|7596|7593.2|42
1641239930000|2022-01-03 19:58:50|7597.5|7594.7|7597.5|7594.7|7598.2|7595.4|7597.2|7594.4|32
1641239940000|2022-01-03 19:59:00|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|7596.7|7593.9|14
1641239950000|2022-01-03 19:59:10|7596.7|7593.9|7595.5|7592.7|7596.9|7594.1|7595.5|7592.7|21
1641239960000|2022-01-03 19:59:20|7595.2|7592.4|7595.2|7592.4|7595.5|7592.7|7595.2|7592.4|2
1641239970000|2022-01-03 19:59:30|7595.5|7592.7|7597.2|7594.4|7597.2|7594.4|7595.5|7592.7|12
1641239980000|2022-01-03 19:59:40|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|5
1641239990000|2022-01-03 19:59:50|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|1
1641240000000|2022-01-03 20:00:00|7597.4|7594.6|7597.2|7594.4|7597.9|7595.1|7597.2|7594.4|26
1641240010000|2022-01-03 20:00:10|7597.5|7594.7|7597.2|7594.4|7597.7|7594.9|7597.2|7594.4|6
1641240020000|2022-01-03 20:00:20|7597.7|7594.9|7597.2|7594.4|7598|7595.2|7597.2|7594.4|3
1641240030000|2022-01-03 20:00:30|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|6
1641240040000|2022-01-03 20:00:40|7597.5|7594.7|7597.2|7594.4|7597.9|7595.1|7597.2|7594.4|8
1641240050000|2022-01-03 20:00:50|7597.5|7594.7|7597.5|7594.7|7597.9|7595.1|7597.5|7594.7|12
1641240060000|2022-01-03 20:01:00|7597.2|7594.4|7597.9|7595.1|7597.9|7595.1|7597.2|7594.4|5
1641240070000|2022-01-03 20:01:10|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|3
1641240080000|2022-01-03 20:01:20|7597.5|7594.7|7597.5|7594.7|7597.5|7594.7|7597.2|7594.4|1
1641240090000|2022-01-03 20:01:30|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|2
1641240100000|2022-01-03 20:01:40|7596.2|7593.4|7597.2|7594.4|7597.2|7594.4|7595.9|7593.1|20
1641240110000|2022-01-03 20:01:50|7596.7|7593.9|7596.7|7593.9|7597.2|7594.4|7596.5|7593.7|9
1641240120000|2022-01-03 20:02:00|7596.2|7593.4|7596.7|7593.9|7597|7594.2|7596.2|7593.4|0
1641240130000|2022-01-03 20:02:10|7596.9|7594.1|7597.2|7594.4|7597.2|7594.4|7596.4|7593.6|0
1641240140000|2022-01-03 20:02:20|7596.9|7594.1|7597.2|7594.4|7597.2|7594.4|7596.9|7594.1|0
1641240160000|2022-01-03 20:02:40|7596.9|7594.1|7597.2|7594.4|7597.2|7594.4|7596.9|7594.1|0
1641240170000|2022-01-03 20:02:50|||||||||2
1641240180000|2022-01-03 20:03:00|7596.9|7594.1|7595.2|7592.4|7596.9|7594.1|7595.2|7592.4|18
1641240190000|2022-01-03 20:03:10|7595.5|7592.7|7597.2|7594.4|7597.2|7594.4|7595.5|7592.7|3
1641240200000|2022-01-03 20:03:20|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7596.2|7593.4|13
1641240210000|2022-01-03 20:03:30|7596.4|7593.6|7597.2|7594.4|7597.5|7594.7|7596.4|7593.6|7
1641240240000|2022-01-03 20:04:00|7596.9|7594.1|7597.2|7594.4|7597.2|7594.4|7596.7|7593.9|4
1641240250000|2022-01-03 20:04:10|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|7597.2|7594.4|36
1641240260000|2022-01-03 20:04:20|7597.7|7594.9|7597.9|7595.1|7597.9|7595.1|7597.2|7594.4|13
1641240270000|2022-01-03 20:04:30|7597.2|7594.4|7597.2|7594.4|7597.4|7594.6|7596.5|7593.7|43
1641240280000|2022-01-03 20:04:40|7596.9|7594.1|7595.2|7592.4|7597.2|7594.4|7595.2|7592.4|28
1641240290000|2022-01-03 20:04:50|7595.5|7592.7|7595.2|7592.4|7596.2|7593.4|7595.2|7592.4|15
1641240300000|2022-01-03 20:05:00|7594.9|7592.1|7595.2|7592.4|7595.2|7592.4|7594.9|7592.1|1
1641240310000|2022-01-03 20:05:10|||||||||2
1641240320000|2022-01-03 20:05:20|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|9
1641240330000|2022-01-03 20:05:30|7596|7593.2|7595.7|7592.9|7596.2|7593.4|7595.4|7592.6|15
1641240340000|2022-01-03 20:05:40|7595.9|7593.1|7595.2|7592.4|7596.2|7593.4|7595.2|7592.4|1
1641240350000|2022-01-03 20:05:50|7594.9|7592.1|7594.2|7591.4|7595.2|7592.4|7593.9|7591.1|15
1641240370000|2022-01-03 20:06:10|7593.9|7591.1|7596.2|7593.4|7596.2|7593.4|7593.9|7591.1|97
1641240380000|2022-01-03 20:06:20|7596.9|7594.1|7595.2|7592.4|7597.2|7594.4|7595.2|7592.4|30
1641240390000|2022-01-03 20:06:30|7596.5|7593.7|7596.2|7593.4|7597.2|7594.4|7596.2|7593.4|14
1641240400000|2022-01-03 20:06:40|7596.7|7593.9|7596.5|7593.7|7596.9|7594.1|7596.5|7593.7|3
1641240410000|2022-01-03 20:06:50|7596.2|7593.4|7597.2|7594.4|7597.2|7594.4|7596.2|7593.4|5
1641240420000|2022-01-03 20:07:00|7597.4|7594.6|7597.7|7594.9|7597.7|7594.9|7597.2|7594.4|17
1641240430000|2022-01-03 20:07:10|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|1
1641240440000|2022-01-03 20:07:20|7596.9|7594.1|7596|7593.2|7597.2|7594.4|7595.2|7592.4|45
1641240450000|2022-01-03 20:07:30|7595.5|7592.7|7595.5|7592.7|7596|7593.2|7595.2|7592.4|25
1641240460000|2022-01-03 20:07:40|7596|7593.2|7594.2|7591.4|7596.5|7593.7|7594.2|7591.4|56
1641240470000|2022-01-03 20:07:50|7593.9|7591.1|7593.7|7590.9|7593.9|7591.1|7593.5|7590.7|15
1641240480000|2022-01-03 20:08:00|7594.2|7591.4|7594.2|7591.4|7594.5|7591.7|7594.2|7591.4|11
1641240500000|2022-01-03 20:08:20|7593.9|7591.1|7594.2|7591.4|7594.2|7591.4|7593.9|7591.1|5
1641240510000|2022-01-03 20:08:30|7594.5|7591.7|7594.2|7591.4|7594.5|7591.7|7593.9|7591.1|8
1641240520000|2022-01-03 20:08:40|7594.5|7591.7|7595.5|7592.7|7595.5|7592.7|7594.2|7591.4|14
1641240530000|2022-01-03 20:08:50|7595.2|7592.4|7595.5|7592.7|7595.5|7592.7|7595.2|7592.4|2
1641240540000|2022-01-03 20:09:00|7595.9|7593.1|7595.5|7592.7|7596|7593.2|7595.5|7592.7|14
1641240550000|2022-01-03 20:09:10|7596|7593.2|7595.7|7592.9|7596.5|7593.7|7595.5|7592.7|15
1641240560000|2022-01-03 20:09:20|7595.5|7592.7|7596.2|7593.4|7596.2|7593.4|7595.5|7592.7|1
1641240570000|2022-01-03 20:09:30|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7596.2|7593.4|0
1641240580000|2022-01-03 20:09:40|7596.5|7593.7|7597.9|7595.1|7598.2|7595.4|7596.5|7593.7|12
1641240590000|2022-01-03 20:09:50|||||||||1
1641240600000|2022-01-03 20:10:00|7598.2|7595.4|7597.5|7594.7|7598.2|7595.4|7597.2|7594.4|4
1641240610000|2022-01-03 20:10:10|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|12
1641240620000|2022-01-03 20:10:20|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|7597.7|7594.9|1
1641240630000|2022-01-03 20:10:30|7598.9|7596.1|7597.2|7594.4|7598.9|7596.1|7597.2|7594.4|18
1641240640000|2022-01-03 20:10:40|||||||||3
1641240670000|2022-01-03 20:11:10|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7595.7|7592.9|23
1641240690000|2022-01-03 20:11:30|7595.7|7592.9|7595.5|7592.7|7595.7|7592.9|7595.5|7592.7|2
1641240700000|2022-01-03 20:11:40|||||||||3
1641240710000|2022-01-03 20:11:50|7595.9|7593.1|7595.5|7592.7|7596|7593.2|7595.5|7592.7|3
1641240720000|2022-01-03 20:12:00|7595.9|7593.1|7595|7592.2|7596.2|7593.4|7594.7|7591.9|12
1641240730000|2022-01-03 20:12:10|7595.2|7592.4|7594.2|7591.4|7595.2|7592.4|7594.2|7591.4|0
1641240740000|2022-01-03 20:12:20|7594.5|7591.7|7594.5|7591.7|7594.5|7591.7|7594.2|7591.4|0
1641240750000|2022-01-03 20:12:30|7594.2|7591.4|7594.2|7591.4|7594.7|7591.9|7594.2|7591.4|1
1641240760000|2022-01-03 20:12:40|||||||||10
1641240770000|2022-01-03 20:12:50|||||||||2
1641240800000|2022-01-03 20:13:20|||||||||1
1641240810000|2022-01-03 20:13:30|7594.5|7591.7|7594.2|7591.4|7594.5|7591.7|7594.2|7591.4|2
1641240820000|2022-01-03 20:13:40|7594.5|7591.7|7594.2|7591.4|7594.5|7591.7|7594.2|7591.4|0
1641240830000|2022-01-03 20:13:50|7594.5|7591.7|7594.2|7591.4|7595|7592.2|7594.2|7591.4|16
1641240840000|2022-01-03 20:14:00|7594.5|7591.7|7594.2|7591.4|7595|7592.2|7594.2|7591.4|15
1641240850000|2022-01-03 20:14:10|||||||||3
1641240860000|2022-01-03 20:14:20|7594|7591.2|7594.2|7591.4|7594.2|7591.4|7593.7|7590.9|2
1641240880000|2022-01-03 20:14:40|||||||||9
1641240890000|2022-01-03 20:14:50|7593.9|7591.1|7592.5|7589.7|7593.9|7591.1|7592.5|7589.7|16
1641240900000|2022-01-03 20:15:00|7593.2|7590.4|7594|7591.2|7594.2|7591.4|7593.2|7590.4|15
1641240910000|2022-01-03 20:15:10|7594.2|7591.4|7593.2|7590.4|7594.2|7591.4|7593.2|7590.4|1
1641240920000|2022-01-03 20:15:20|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|0
1641240930000|2022-01-03 20:15:30|7593.2|7590.4|7593.2|7590.4|7593.5|7590.7|7593.2|7590.4|1
1641240950000|2022-01-03 20:15:50|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|7593.2|7590.4|1
1641240960000|2022-01-03 20:16:00|7593.2|7590.4|7593.2|7590.4|7593.5|7590.7|7593.2|7590.4|0
1641240970000|2022-01-03 20:16:10|7592.7|7589.9|7591.2|7588.4|7592.7|7589.9|7591.2|7588.4|40
1641240980000|2022-01-03 20:16:20|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|10
1641240990000|2022-01-03 20:16:30|7590.5|7587.7|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|20
1641241000000|2022-01-03 20:16:40|7591.5|7588.7|7591.2|7588.4|7591.5|7588.7|7591.2|7588.4|11
1641241010000|2022-01-03 20:16:50|7591.5|7588.7|7592.2|7589.4|7592.5|7589.7|7591.2|7588.4|11
1641241020000|2022-01-03 20:17:00|7592.4|7589.6|7593.2|7590.4|7593.2|7590.4|7592.2|7589.4|4
1641241030000|2022-01-03 20:17:10|7593|7590.2|7593.2|7590.4|7593.2|7590.4|7592.7|7589.9|13
1641241040000|2022-01-03 20:17:20|7593.5|7590.7|7594.2|7591.4|7594.2|7591.4|7593.2|7590.4|25
1641241050000|2022-01-03 20:17:30|7594.7|7591.9|7595.2|7592.4|7595.2|7592.4|7594.7|7591.9|14
1641241060000|2022-01-03 20:17:40|7595.7|7592.9|7595.2|7592.4|7595.7|7592.9|7595.2|7592.4|30
1641241070000|2022-01-03 20:17:50|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|1
1641241080000|2022-01-03 20:18:00|7595.7|7592.9|7596.2|7593.4|7596.2|7593.4|7595.5|7592.7|0
1641241110000|2022-01-03 20:18:30|7586.5|7583.7|7588.9|7586.1|7589.5|7586.7|7585.2|7582.4|742
1641241120000|2022-01-03 20:18:40|7589.2|7586.4|7584.5|7581.7|7589.2|7586.4|7584.5|7581.7|103
1641241130000|2022-01-03 20:18:50|7584.2|7581.4|7585|7582.2|7585.5|7582.7|7584.2|7581.4|30
1641241140000|2022-01-03 20:19:00|7585.2|7582.4|7584.5|7581.7|7586.2|7583.4|7583.5|7580.7|93
1641241150000|2022-01-03 20:19:10|7585.2|7582.4|7584.5|7581.7|7585.5|7582.7|7584.2|7581.4|26
1641241160000|2022-01-03 20:19:20|7584|7581.2|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|37
1641241170000|2022-01-03 20:19:30|7584.2|7581.4|7583.5|7580.7|7584.2|7581.4|7583.5|7580.7|16
1641241180000|2022-01-03 20:19:40|7583.9|7581.1|7585.2|7582.4|7585.5|7582.7|7583.5|7580.7|32
1641241190000|2022-01-03 20:19:50|7585.4|7582.6|7587.5|7584.7|7587.5|7584.7|7585.4|7582.6|10
1641241200000|2022-01-03 20:20:00|7587.9|7585.1|7590.2|7587.4|7590.5|7587.7|7587.9|7585.1|24
1641241230000|2022-01-03 20:20:30|7590.5|7587.7|7590.5|7587.7|7590.7|7587.9|7590.2|7587.4|2
1641241240000|2022-01-03 20:20:40|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|2
1641241250000|2022-01-03 20:20:50|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|1
1641241280000|2022-01-03 20:21:20|7589.7|7586.9|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|13
1641241290000|2022-01-03 20:21:30|7590|7587.2|7588.2|7585.4|7590.2|7587.4|7587.7|7584.9|35
1641241300000|2022-01-03 20:21:40|7587.5|7584.7|7587.2|7584.4|7588.2|7585.4|7587.2|7584.4|17
1641241320000|2022-01-03 20:22:00|7587|7584.2|7586.2|7583.4|7587|7584.2|7586.2|7583.4|2
1641241340000|2022-01-03 20:22:20|7586|7583.2|7585.2|7582.4|7586|7583.2|7585.2|7582.4|7
1641241350000|2022-01-03 20:22:30|7585|7582.2|7585.2|7582.4|7585.2|7582.4|7584.5|7581.7|1
1641241360000|2022-01-03 20:22:40|7584.7|7581.9|7586.2|7583.4|7586.2|7583.4|7584.4|7581.6|15
1641241370000|2022-01-03 20:22:50|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|8
1641241380000|2022-01-03 20:23:00|7584.2|7581.4|7584.2|7581.4|7584.5|7581.7|7584.2|7581.4|5
1641241390000|2022-01-03 20:23:10|7584.5|7581.7|7584.2|7581.4|7584.5|7581.7|7584.2|7581.4|0
1641241400000|2022-01-03 20:23:20|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7584.5|7581.7|13
1641241410000|2022-01-03 20:23:30|7585|7582.2|7586|7583.2|7586.2|7583.4|7585|7582.2|15
1641241420000|2022-01-03 20:23:40|7585.7|7582.9|7585.5|7582.7|7585.7|7582.9|7585.5|7582.7|1
1641241430000|2022-01-03 20:23:50|7585.2|7582.4|7584.2|7581.4|7585.2|7582.4|7584.2|7581.4|11
1641241440000|2022-01-03 20:24:00|7584|7581.2|7585.2|7582.4|7585.2|7582.4|7584|7581.2|9
1641241460000|2022-01-03 20:24:20|7585.5|7582.7|7585.2|7582.4|7586.2|7583.4|7585.2|7582.4|7
1641241470000|2022-01-03 20:24:30|7585.5|7582.7|7587.2|7584.4|7587.2|7584.4|7585.5|7582.7|12
1641241480000|2022-01-03 20:24:40|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|9
1641241490000|2022-01-03 20:24:50|7587.5|7584.7|7588.2|7585.4|7588.2|7585.4|7587.2|7584.4|19
1641241500000|2022-01-03 20:25:00|7587.9|7585.1|7588.2|7585.4|7588.2|7585.4|7587.5|7584.7|10
1641241520000|2022-01-03 20:25:20|7588|7585.2|7588.2|7585.4|7588.2|7585.4|7588|7585.2|4
1641241530000|2022-01-03 20:25:30|7587.7|7584.9|7587.5|7584.7|7588.9|7586.1|7587.5|7584.7|12
1641241540000|2022-01-03 20:25:40|7587.2|7584.4|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|0
1641241550000|2022-01-03 20:25:50|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|0
1641241560000|2022-01-03 20:26:00|7587.5|7584.7|7588.2|7585.4|7588.2|7585.4|7587.5|7584.7|7
1641241570000|2022-01-03 20:26:10|7588.5|7585.7|7589.2|7586.4|7589.7|7586.9|7588.5|7585.7|5
1641241580000|2022-01-03 20:26:20|7589.4|7586.6|7590.2|7587.4|7590.2|7587.4|7589.4|7586.6|4
1641241590000|2022-01-03 20:26:30|7590|7587.2|7589.2|7586.4|7590|7587.2|7589.2|7586.4|18
1641241600000|2022-01-03 20:26:40|7589.7|7586.9|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|2
1641241610000|2022-01-03 20:26:50|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|0
1641241620000|2022-01-03 20:27:00|7589.5|7586.7|7590.2|7587.4|7590.2|7587.4|7589.5|7586.7|14
1641241630000|2022-01-03 20:27:10|7590.9|7588.1|7590.2|7587.4|7591.2|7588.4|7590.2|7587.4|23
1641241640000|2022-01-03 20:27:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|3
1641241650000|2022-01-03 20:27:30|7590|7587.2|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|4
1641241660000|2022-01-03 20:27:40|7590.7|7587.9|7590.7|7587.9|7591|7588.2|7590.2|7587.4|2
1641241670000|2022-01-03 20:27:50|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|0
1641241680000|2022-01-03 20:28:00|7590.5|7587.7|7587.2|7584.4|7591.2|7588.4|7587.2|7584.4|35
1641241690000|2022-01-03 20:28:10|7587.5|7584.7|7587.2|7584.4|7588.2|7585.4|7586.7|7583.9|18
1641241710000|2022-01-03 20:28:30|7586.2|7583.4|7586.2|7583.4|7587.2|7584.4|7586.2|7583.4|11
1641241720000|2022-01-03 20:28:40|7586.9|7584.1|7586.2|7583.4|7587.2|7584.4|7586.2|7583.4|12
1641241730000|2022-01-03 20:28:50|||||||||2
1641241750000|2022-01-03 20:29:10|7586.4|7583.6|7587.2|7584.4|7587.2|7584.4|7586.4|7583.6|6
1641241760000|2022-01-03 20:29:20|7587|7584.2|7587.2|7584.4|7587.2|7584.4|7587|7584.2|3
1641241770000|2022-01-03 20:29:30|||||||||1
1641241780000|2022-01-03 20:29:40|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7586.7|7583.9|12
1641241790000|2022-01-03 20:29:50|7587.5|7584.7|7588.2|7585.4|7588.2|7585.4|7587.5|7584.7|6
1641241800000|2022-01-03 20:30:00|7588.5|7585.7|7588.2|7585.4|7588.5|7585.7|7588.2|7585.4|2
1641241810000|2022-01-03 20:30:10|7588.5|7585.7|7589.7|7586.9|7589.9|7587.1|7588.5|7585.7|21
1641241820000|2022-01-03 20:30:20|7589.9|7587.1|7589.2|7586.4|7589.9|7587.1|7589.2|7586.4|3
1641241830000|2022-01-03 20:30:30|||||||||3
1641241840000|2022-01-03 20:30:40|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|0
1641241850000|2022-01-03 20:30:50|7589.9|7587.1|7590.2|7587.4|7590.5|7587.7|7589.9|7587.1|6
1641241860000|2022-01-03 20:31:00|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.9|7587.1|2
1641241870000|2022-01-03 20:31:10|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.9|7587.1|2
1641241880000|2022-01-03 20:31:20|7589.9|7587.1|7590.2|7587.4|7590.5|7587.7|7589.9|7587.1|7
1641241890000|2022-01-03 20:31:30|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.9|7587.1|1
1641241900000|2022-01-03 20:31:40|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.9|7587.1|0
1641241910000|2022-01-03 20:31:50|7589|7586.2|7588.2|7585.4|7589|7586.2|7587.9|7585.1|24
1641241920000|2022-01-03 20:32:00|||||||||2
1641241930000|2022-01-03 20:32:10|||||||||1
1641241960000|2022-01-03 20:32:40|7588.4|7585.6|7589.2|7586.4|7589.5|7586.7|7588.4|7585.6|6
1641242010000|2022-01-03 20:33:30|7589.5|7586.7|7589.7|7586.9|7590.2|7587.4|7589.2|7586.4|9
1641242020000|2022-01-03 20:33:40|7589.9|7587.1|7590.2|7587.4|7590.5|7587.7|7589.9|7587.1|6
1641242040000|2022-01-03 20:34:00|7589.5|7586.7|7591.2|7588.4|7591.2|7588.4|7589.5|7586.7|19
1641242050000|2022-01-03 20:34:10|||||||||3
1641242060000|2022-01-03 20:34:20|||||||||2
1641242070000|2022-01-03 20:34:30|7591.9|7589.1|7591.2|7588.4|7592.2|7589.4|7591.2|7588.4|22
1641242080000|2022-01-03 20:34:40|||||||||7
1641242090000|2022-01-03 20:34:50|7591.4|7588.6|7592.2|7589.4|7592.2|7589.4|7591.4|7588.6|14
1641242100000|2022-01-03 20:35:00|7591.9|7589.1|7591.5|7588.7|7592.2|7589.4|7591.5|7588.7|16
1641242110000|2022-01-03 20:35:10|7591.2|7588.4|7591.2|7588.4|7591.5|7588.7|7590.2|7587.4|32
1641242120000|2022-01-03 20:35:20|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|2
1641242130000|2022-01-03 20:35:30|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|0
1641242140000|2022-01-03 20:35:40|||||||||5
1641242150000|2022-01-03 20:35:50|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|0
1641242170000|2022-01-03 20:36:10|7590.5|7587.7|7591.2|7588.4|7591.5|7588.7|7590.5|7587.7|9
1641242180000|2022-01-03 20:36:20|7591.5|7588.7|7590.2|7587.4|7591.5|7588.7|7590.2|7587.4|11
1641242190000|2022-01-03 20:36:30|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.9|7587.1|8
1641242200000|2022-01-03 20:36:40|7589.7|7586.9|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|13
1641242210000|2022-01-03 20:36:50|7590.5|7587.7|7589.5|7586.7|7590.5|7587.7|7589.5|7586.7|10
1641242220000|2022-01-03 20:37:00|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|9
1641242230000|2022-01-03 20:37:10|||||||||8
1641242240000|2022-01-03 20:37:20|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590|7587.2|2
1641242260000|2022-01-03 20:37:40|7590.2|7587.4|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|2
1641242270000|2022-01-03 20:37:50|7590|7587.2|7589.5|7586.7|7590|7587.2|7589.5|7586.7|0
1641242280000|2022-01-03 20:38:00|7589.2|7586.4|7588|7585.2|7589.2|7586.4|7588|7585.2|9
1641242290000|2022-01-03 20:38:10|7588.2|7585.4|7587.5|7584.7|7588.5|7585.7|7587.5|7584.7|7
1641242300000|2022-01-03 20:38:20|7588.2|7585.4|7588.5|7585.7|7588.5|7585.7|7587.5|7584.7|11
1641242310000|2022-01-03 20:38:30|7588.2|7585.4|7587.5|7584.7|7588.5|7585.7|7587.2|7584.4|2
1641242320000|2022-01-03 20:38:40|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7587|7584.2|16
1641242330000|2022-01-03 20:38:50|||||||||1
1641242340000|2022-01-03 20:39:00|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|1
1641242350000|2022-01-03 20:39:10|7586.7|7583.9|7586|7583.2|7586.7|7583.9|7585.7|7582.9|11
1641242360000|2022-01-03 20:39:20|7585.5|7582.7|7586|7583.2|7586.2|7583.4|7585.2|7582.4|14
1641242370000|2022-01-03 20:39:30|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7586|7583.2|1
1641242380000|2022-01-03 20:39:40|||||||||3
1641242390000|2022-01-03 20:39:50|7586.5|7583.7|7586.2|7583.4|7587.2|7584.4|7586.2|7583.4|2
1641242400000|2022-01-03 20:40:00|7586.6|7583.8|7586.2|7583.4|7586.6|7583.8|7585.5|7582.7|8
1641242410000|2022-01-03 20:40:10|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.2|7583.4|0
1641242420000|2022-01-03 20:40:20|7586.2|7583.4|7586.5|7583.7|7586.5|7583.7|7586.2|7583.4|3
1641242430000|2022-01-03 20:40:30|7586.2|7583.4|7587.2|7584.4|7587.2|7584.4|7586.2|7583.4|2
1641242440000|2022-01-03 20:40:40|7587.5|7584.7|7586.2|7583.4|7587.5|7584.7|7586.2|7583.4|8
1641242450000|2022-01-03 20:40:50|7586.5|7583.7|7586.2|7583.4|7586.5|7583.7|7586.2|7583.4|0
1641242470000|2022-01-03 20:41:10|7585.9|7583.1|7586.2|7583.4|7586.2|7583.4|7585.5|7582.7|6
1641242480000|2022-01-03 20:41:20|||||||||1
1641242490000|2022-01-03 20:41:30|||||||||1
1641242500000|2022-01-03 20:41:40|7586|7583.2|7585.2|7582.4|7586.5|7583.7|7585.2|7582.4|6
1641242510000|2022-01-03 20:41:50|7584.7|7581.9|7585|7582.2|7585.2|7582.4|7584.7|7581.9|5
1641242520000|2022-01-03 20:42:00|7585.2|7582.4|7585.2|7582.4|7585.5|7582.7|7585.2|7582.4|1
1641242530000|2022-01-03 20:42:10|7585.5|7582.7|7585.2|7582.4|7585.5|7582.7|7585.2|7582.4|0
1641242540000|2022-01-03 20:42:20|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|1
1641242550000|2022-01-03 20:42:30|||||||||2
1641242560000|2022-01-03 20:42:40|7585.7|7582.9|7586.2|7583.4|7586.2|7583.4|7585.5|7582.7|8
1641242570000|2022-01-03 20:42:50|7586|7583.2|7585.2|7582.4|7586.2|7583.4|7585.2|7582.4|0
1641242580000|2022-01-03 20:43:00|7585.5|7582.7|7585.2|7582.4|7585.5|7582.7|7585.2|7582.4|3
1641242600000|2022-01-03 20:43:20|||||||||1
1641242610000|2022-01-03 20:43:30|||||||||1
1641242620000|2022-01-03 20:43:40|7585.5|7582.7|7585.2|7582.4|7585.5|7582.7|7585.2|7582.4|2
1641242630000|2022-01-03 20:43:50|7585|7582.2|7585.2|7582.4|7585.2|7582.4|7585|7582.2|4
1641242640000|2022-01-03 20:44:00|7585|7582.2|7584.5|7581.7|7585.5|7582.7|7584.2|7581.4|21
1641242650000|2022-01-03 20:44:10|7584.2|7581.4|7585.2|7582.4|7585.5|7582.7|7584.2|7581.4|7
1641242660000|2022-01-03 20:44:20|7585.5|7582.7|7585.2|7582.4|7585.5|7582.7|7585|7582.2|11
1641242670000|2022-01-03 20:44:30|7585.5|7582.7|7587.5|7584.7|7587.5|7584.7|7585.5|7582.7|22
1641242680000|2022-01-03 20:44:40|7587.2|7584.4|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|3
1641242690000|2022-01-03 20:44:50|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|6
1641242700000|2022-01-03 20:45:00|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.2|7584.4|0
1641242710000|2022-01-03 20:45:10|7587.7|7584.9|7588.5|7585.7|7589.2|7586.4|7587.7|7584.9|40
1641242720000|2022-01-03 20:45:20|7588.2|7585.4|7587.2|7584.4|7588.2|7585.4|7587.2|7584.4|4
1641242730000|2022-01-03 20:45:30|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|0
1641242740000|2022-01-03 20:45:40|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|0
1641242750000|2022-01-03 20:45:50|7587.9|7585.1|7589|7586.2|7589.2|7586.4|7587.9|7585.1|3
1641242760000|2022-01-03 20:46:00|7588.5|7585.7|7590.2|7587.4|7590.5|7587.7|7588.5|7585.7|20
1641242770000|2022-01-03 20:46:10|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7589.5|7586.7|12
1641242780000|2022-01-03 20:46:20|7590|7587.2|7590.2|7587.4|7590.5|7587.7|7590|7587.2|1
1641242790000|2022-01-03 20:46:30|7590.5|7587.7|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|2
1641242800000|2022-01-03 20:46:40|7591.5|7588.7|7590.5|7587.7|7591.5|7588.7|7590.5|7587.7|7
1641242810000|2022-01-03 20:46:50|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|5
1641242820000|2022-01-03 20:47:00|7590|7587.2|7590|7587.2|7590.2|7587.4|7590|7587.2|2
1641242830000|2022-01-03 20:47:10|7590.2|7587.4|7589.5|7586.7|7590.2|7587.4|7589.2|7586.4|0
1641242840000|2022-01-03 20:47:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7588.7|7585.9|3
1641242850000|2022-01-03 20:47:30|7589|7586.2|7588.2|7585.4|7589.2|7586.4|7587.5|7584.7|3
1641242860000|2022-01-03 20:47:40|7588|7585.2|7588.5|7585.7|7589.2|7586.4|7588|7585.2|22
1641242870000|2022-01-03 20:47:50|7588.2|7585.4|7588.2|7585.4|7588.5|7585.7|7587.7|7584.9|1
1641242880000|2022-01-03 20:48:00|7588|7585.2|7587.2|7584.4|7588.2|7585.4|7586.9|7584.1|6
1641242890000|2022-01-03 20:48:10|7587.5|7584.7|7588.2|7585.4|7588.5|7585.7|7587.5|7584.7|18
1641242910000|2022-01-03 20:48:30|7587.5|7584.7|7588|7585.2|7588|7585.2|7587.5|7584.7|22
1641242920000|2022-01-03 20:48:40|7588.2|7585.4|7588.2|7585.4|7588.7|7585.9|7588|7585.2|1
1641242940000|2022-01-03 20:49:00|7588.5|7585.7|7587.5|7584.7|7588.7|7585.9|7587.2|7584.4|6
1641242950000|2022-01-03 20:49:10|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7587.2|7584.4|1
1641242960000|2022-01-03 20:49:20|7587.2|7584.4|7587.2|7584.4|7587.5|7584.7|7586.9|7584.1|3
1641242970000|2022-01-03 20:49:30|7587.5|7584.7|7589.5|7586.7|7589.5|7586.7|7587.5|7584.7|13
1641242980000|2022-01-03 20:49:40|7589.7|7586.9|7590.5|7587.7|7590.5|7587.7|7589.7|7586.9|12
1641242990000|2022-01-03 20:49:50|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590.2|7587.4|2
1641243000000|2022-01-03 20:50:00|7590.9|7588.1|7589.2|7586.4|7590.9|7588.1|7588.5|7585.7|29
1641243010000|2022-01-03 20:50:10|7589|7586.2|7589.5|7586.7|7589.5|7586.7|7588.5|7585.7|7
1641243020000|2022-01-03 20:50:20|||||||||1
1641243030000|2022-01-03 20:50:30|||||||||1
1641243040000|2022-01-03 20:50:40|7589.2|7586.4|7588.5|7585.7|7589.2|7586.4|7588|7585.2|7
1641243050000|2022-01-03 20:50:50|7588.2|7585.4|7588.2|7585.4|7588.5|7585.7|7587.7|7584.9|5
1641243060000|2022-01-03 20:51:00|7588.5|7585.7|7588.2|7585.4|7588.5|7585.7|7588.2|7585.4|0
1641243070000|2022-01-03 20:51:10|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7587.7|7584.9|10
1641243080000|2022-01-03 20:51:20|||||||||12
1641243090000|2022-01-03 20:51:30|7588.9|7586.1|7589.5|7586.7|7589.5|7586.7|7588.9|7586.1|3
1641243100000|2022-01-03 20:51:40|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|0
1641243110000|2022-01-03 20:51:50|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|4
1641243120000|2022-01-03 20:52:00|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|0
1641243130000|2022-01-03 20:52:10|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|2
1641243140000|2022-01-03 20:52:20|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7589.7|7586.9|6
1641243150000|2022-01-03 20:52:30|7590|7587.2|7590.5|7587.7|7590.5|7587.7|7590|7587.2|5
1641243160000|2022-01-03 20:52:40|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590.2|7587.4|0
1641243170000|2022-01-03 20:52:50|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590.2|7587.4|21
1641243180000|2022-01-03 20:53:00|7591.2|7588.4|7591.2|7588.4|7591.5|7588.7|7590.9|7588.1|4
1641243190000|2022-01-03 20:53:10|7590.9|7588.1|7589.2|7586.4|7590.9|7588.1|7589.2|7586.4|7
1641243200000|2022-01-03 20:53:20|7589.4|7586.6|7588.7|7585.9|7589.4|7586.6|7588.4|7585.6|3
1641243210000|2022-01-03 20:53:30|7588.4|7585.6|7589.2|7586.4|7589.4|7586.6|7588.4|7585.6|3
1641243220000|2022-01-03 20:53:40|7589.4|7586.6|7590.2|7587.4|7590.4|7587.6|7589.4|7586.6|15
1641243230000|2022-01-03 20:53:50|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.9|7587.1|5
1641243240000|2022-01-03 20:54:00|7590.4|7587.6|7591.9|7589.1|7592.2|7589.4|7590.2|7587.4|22
1641243250000|2022-01-03 20:54:10|7591.7|7588.9|7591.4|7588.6|7591.7|7588.9|7591.4|7588.6|2
1641243260000|2022-01-03 20:54:20|7591.2|7588.4|7590.2|7587.4|7591.2|7588.4|7590.2|7587.4|42
1641243270000|2022-01-03 20:54:30|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.2|7587.4|0
1641243280000|2022-01-03 20:54:40|7590.2|7587.4|7590.2|7587.4|7590.4|7587.6|7590.2|7587.4|4
1641243290000|2022-01-03 20:54:50|7590.4|7587.6|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|1
1641243300000|2022-01-03 20:55:00|7591.4|7588.6|7590.9|7588.1|7592.4|7589.6|7590.2|7587.4|38
1641243310000|2022-01-03 20:55:10|7590.7|7587.9|7589.4|7586.6|7591.2|7588.4|7588.4|7585.6|70
1641243320000|2022-01-03 20:55:20|7589.2|7586.4|7589.4|7586.6|7589.4|7586.6|7589.2|7586.4|2
1641243330000|2022-01-03 20:55:30|7589.7|7586.9|7589.2|7586.4|7589.7|7586.9|7589.2|7586.4|1
1641243340000|2022-01-03 20:55:40|7589.4|7586.6|7589.2|7586.4|7589.4|7586.6|7589.2|7586.4|4
1641243350000|2022-01-03 20:55:50|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7588.9|7586.1|3
1641243360000|2022-01-03 20:56:00|7589.2|7586.4|7589.2|7586.4|7589.4|7586.6|7589.2|7586.4|0
1641243370000|2022-01-03 20:56:10|7589.4|7586.6|7589.2|7586.4|7589.4|7586.6|7588.9|7586.1|7
1641243380000|2022-01-03 20:56:20|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.2|7586.4|1
1641243390000|2022-01-03 20:56:30|7589.2|7586.4|7589.2|7586.4|7589.4|7586.6|7589.2|7586.4|2
1641243400000|2022-01-03 20:56:40|7589.4|7586.6|7588.9|7586.1|7589.4|7586.6|7588.9|7586.1|11
1641243410000|2022-01-03 20:56:50|7589.2|7586.4|7587.2|7584.4|7589.2|7586.4|7586.4|7583.6|27
1641243420000|2022-01-03 20:57:00|7586.4|7583.6|7586.2|7583.4|7586.4|7583.6|7585.4|7582.6|18
1641243430000|2022-01-03 20:57:10|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|13
1641243440000|2022-01-03 20:57:20|7587.2|7584.4|7586.4|7583.6|7587.4|7584.6|7586.4|7583.6|12
1641243450000|2022-01-03 20:57:30|||||||||1
1641243460000|2022-01-03 20:57:40|7586.2|7583.4|7586.4|7583.6|7587.2|7584.4|7585.9|7583.1|18
1641243470000|2022-01-03 20:57:50|7586.2|7583.4|7586.4|7583.6|7587.2|7584.4|7586.2|7583.4|9
1641243480000|2022-01-03 20:58:00|7586.2|7583.4|7586.4|7583.6|7586.4|7583.6|7586.2|7583.4|10
1641243490000|2022-01-03 20:58:10|7587.2|7584.4|7585.4|7582.6|7587.2|7584.4|7585.4|7582.6|13
1641243500000|2022-01-03 20:58:20|7585.9|7583.1|7585.4|7582.6|7586.4|7583.6|7585.4|7582.6|11
1641243510000|2022-01-03 20:58:30|7585.2|7582.4|7585.4|7582.6|7585.4|7582.6|7585.2|7582.4|2
1641243520000|2022-01-03 20:58:40|7585.2|7582.4|7585.4|7582.6|7585.4|7582.6|7584.9|7582.1|1
1641243530000|2022-01-03 20:58:50|7584.7|7581.9|7585.4|7582.6|7585.4|7582.6|7584.7|7581.9|12
1641243540000|2022-01-03 20:59:00|7585.2|7582.4|7584.2|7581.4|7585.4|7582.6|7584.2|7581.4|21
1641243550000|2022-01-03 20:59:10|7583.7|7580.9|7583.4|7580.6|7583.9|7581.1|7583.2|7580.4|37
1641243560000|2022-01-03 20:59:20|7583.7|7580.9|7583.2|7580.4|7584.4|7581.6|7582.9|7580.1|15
1641243570000|2022-01-03 20:59:30|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|7582.4|7579.6|49
1641243580000|2022-01-03 20:59:40|7583.7|7580.9|7583.4|7580.6|7583.7|7580.9|7583.4|7580.6|21
1641243590000|2022-01-03 20:59:50|7583.9|7581.1|7584.4|7581.6|7586.2|7583.4|7583.9|7581.1|17
1641243600000|2022-01-03 21:00:00|7584.2|7581.4|7583.9|7581.1|7585.4|7582.6|7583.4|7580.6|67
1641243610000|2022-01-03 21:00:10|7584.2|7581.4|7584.4|7581.6|7584.4|7581.6|7582.9|7580.1|47
1641243620000|2022-01-03 21:00:20|7583.4|7580.6|7583.4|7580.6|7583.9|7581.1|7583.4|7580.6|21
1641243630000|2022-01-03 21:00:30|7583.7|7580.9|7583.9|7581.1|7584.4|7581.6|7583.7|7580.9|25
1641243640000|2022-01-03 21:00:40|7584.2|7581.4|7583.4|7580.6|7584.4|7581.6|7582.4|7579.6|35
1641243650000|2022-01-03 21:00:50|7583.2|7580.4|7583.4|7580.6|7583.4|7580.6|7582.9|7580.1|14
1641243660000|2022-01-03 21:01:00|7583.7|7580.9|7585.4|7582.6|7585.4|7582.6|7583.4|7580.6|17
1641243670000|2022-01-03 21:01:10|7585.2|7582.4|7585.4|7582.6|7585.4|7582.6|7585.2|7582.4|2
1641243680000|2022-01-03 21:01:20|||||||||4
1641243690000|2022-01-03 21:01:30|7585.2|7582.4|7586.4|7583.6|7586.4|7583.6|7585.2|7582.4|4
1641243700000|2022-01-03 21:01:40|7586.7|7583.9|7587.4|7584.6|7587.7|7584.9|7586.7|7583.9|14
1641243710000|2022-01-03 21:01:50|7587.2|7584.4|7587.2|7584.4|7587.4|7584.6|7587.2|7584.4|3
1641243720000|2022-01-03 21:02:00|7587.4|7584.6|7588.2|7585.4|7588.2|7585.4|7587.4|7584.6|4
1641243730000|2022-01-03 21:02:10|7588.4|7585.6|7588.2|7585.4|7588.4|7585.6|7588.2|7585.4|0
1641243740000|2022-01-03 21:02:20|7588.4|7585.6|7588.2|7585.4|7588.4|7585.6|7588.2|7585.4|2
1641243760000|2022-01-03 21:02:40|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.2|7586.4|20
1641243770000|2022-01-03 21:02:50|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|1
1641243780000|2022-01-03 21:03:00|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|1
1641243790000|2022-01-03 21:03:10|||||||||1
1641243800000|2022-01-03 21:03:20|||||||||1
1641243810000|2022-01-03 21:03:30|7590.2|7587.4|7590.4|7587.6|7590.4|7587.6|7590.2|7587.4|3
1641243820000|2022-01-03 21:03:40|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|1
1641243830000|2022-01-03 21:03:50|7590.4|7587.6|7590.2|7587.4|7590.4|7587.6|7590.2|7587.4|8
1641243840000|2022-01-03 21:04:00|7589.9|7587.1|7589.4|7586.6|7589.9|7587.1|7589.4|7586.6|5
1641243850000|2022-01-03 21:04:10|7589.7|7586.9|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|5
1641243860000|2022-01-03 21:04:20|7589.7|7586.9|7589.4|7586.6|7589.7|7586.9|7589.4|7586.6|13
1641243870000|2022-01-03 21:04:30|||||||||2
1641243880000|2022-01-03 21:04:40|||||||||11
1641243890000|2022-01-03 21:04:50|||||||||2
1641243900000|2022-01-03 21:05:00|||||||||6
1641243910000|2022-01-03 21:05:10|7589.9|7587.1|7591.4|7588.6|7591.4|7588.6|7589.9|7587.1|16
1641243920000|2022-01-03 21:05:20|||||||||1
1641243930000|2022-01-03 21:05:30|||||||||1
1641243940000|2022-01-03 21:05:40|7591.9|7589.1|7592.4|7589.6|7592.4|7589.6|7591.9|7589.1|4
1641243950000|2022-01-03 21:05:50|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|3
1641243960000|2022-01-03 21:06:00|7592.4|7589.6|7593.4|7590.6|7593.4|7590.6|7592.2|7589.4|6
1641243970000|2022-01-03 21:06:10|7593.7|7590.9|7594.4|7591.6|7594.4|7591.6|7593.7|7590.9|2
1641243980000|2022-01-03 21:06:20|7594.2|7591.4|7594.2|7591.4|7594.4|7591.6|7594.2|7591.4|3
1641243990000|2022-01-03 21:06:30|7594.4|7591.6|7594.4|7591.6|7594.4|7591.6|7594.2|7591.4|6
1641244000000|2022-01-03 21:06:40|7594.9|7592.1|7594.4|7591.6|7594.9|7592.1|7594.4|7591.6|2
1641244010000|2022-01-03 21:06:50|7594.7|7591.9|7595.4|7592.6|7595.4|7592.6|7594.7|7591.9|4
1641244020000|2022-01-03 21:07:00|7595.2|7592.4|7594.4|7591.6|7595.2|7592.4|7594.4|7591.6|10
1641244030000|2022-01-03 21:07:10|||||||||1
1641244040000|2022-01-03 21:07:20|7593.4|7590.6|7593.7|7590.9|7593.7|7590.9|7593.4|7590.6|11
1641244050000|2022-01-03 21:07:30|7593.4|7590.6|7593.7|7590.9|7594.2|7591.4|7593.4|7590.6|3
1641244060000|2022-01-03 21:07:40|7593.9|7591.1|7593.4|7590.6|7593.9|7591.1|7593.2|7590.4|10
1641244070000|2022-01-03 21:07:50|7593.7|7590.9|7591.9|7589.1|7594.2|7591.4|7591.2|7588.4|49
1641244080000|2022-01-03 21:08:00|7591.4|7588.6|7591.2|7588.4|7591.7|7588.9|7590.9|7588.1|17
1641244090000|2022-01-03 21:08:10|7591.4|7588.6|7591.2|7588.4|7591.4|7588.6|7590.9|7588.1|1
1641244100000|2022-01-03 21:08:20|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|19
1641244110000|2022-01-03 21:08:30|||||||||1
1641244120000|2022-01-03 21:08:40|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.2|7587.4|1
1641244130000|2022-01-03 21:08:50|7590.9|7588.1|7590.7|7587.9|7590.9|7588.1|7590.2|7587.4|1
1641244140000|2022-01-03 21:09:00|7590.9|7588.1|7591.2|7588.4|7591.2|7588.4|7590.9|7588.1|1
1641244150000|2022-01-03 21:09:10|||||||||1
1641244160000|2022-01-03 21:09:20|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|7591.2|7588.4|2
1641244170000|2022-01-03 21:09:30|7591.9|7589.1|7592.2|7589.4|7592.4|7589.6|7591.9|7589.1|0
1641244180000|2022-01-03 21:09:40|7591.9|7589.1|7591.2|7588.4|7591.9|7589.1|7591.2|7588.4|10
1641244190000|2022-01-03 21:09:50|||||||||10
1641244200000|2022-01-03 21:10:00|7590.9|7588.1|7590.2|7587.4|7590.9|7588.1|7590.2|7587.4|6
1641244210000|2022-01-03 21:10:10|7590.4|7587.6|7589.9|7587.1|7590.4|7587.6|7589.2|7586.4|6
1641244220000|2022-01-03 21:10:20|7589.2|7586.4|7587.7|7584.9|7589.2|7586.4|7587.2|7584.4|34
1641244230000|2022-01-03 21:10:30|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7587.9|7585.1|1
1641244250000|2022-01-03 21:10:50|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|6
1641244260000|2022-01-03 21:11:00|7588.9|7586.1|7589.2|7586.4|7589.2|7586.4|7588.9|7586.1|1
1641244270000|2022-01-03 21:11:10|7590.4|7587.6|7588.2|7585.4|7590.4|7587.6|7588.2|7585.4|7
1641244280000|2022-01-03 21:11:20|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|3
1641244290000|2022-01-03 21:11:30|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|0
1641244300000|2022-01-03 21:11:40|||||||||2
1641244310000|2022-01-03 21:11:50|7587.9|7585.1|7587.2|7584.4|7587.9|7585.1|7586.9|7584.1|6
1641244320000|2022-01-03 21:12:00|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|0
1641244340000|2022-01-03 21:12:20|7586.9|7584.1|7587.4|7584.6|7587.4|7584.6|7586.9|7584.1|3
1641244350000|2022-01-03 21:12:30|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|0
1641244370000|2022-01-03 21:12:50|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|7586.7|7583.9|3
1641244380000|2022-01-03 21:13:00|7587.2|7584.4|7587.4|7584.6|7587.4|7584.6|7587.2|7584.4|2
1641244390000|2022-01-03 21:13:10|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|0
1641244410000|2022-01-03 21:13:30|||||||||3
1641244420000|2022-01-03 21:13:40|7587.4|7584.6|7587.2|7584.4|7587.4|7584.6|7587.2|7584.4|3
1641244440000|2022-01-03 21:14:00|||||||||1
1641244450000|2022-01-03 21:14:10|||||||||1
1641244470000|2022-01-03 21:14:30|7587.4|7584.6|7587.2|7584.4|7587.4|7584.6|7587.2|7584.4|0
1641244480000|2022-01-03 21:14:40|||||||||5
1641244490000|2022-01-03 21:14:50|7587.4|7584.6|7587.2|7584.4|7587.4|7584.6|7587.2|7584.4|0
1641244530000|2022-01-03 21:15:30|7587.4|7584.6|7587.2|7584.4|7587.4|7584.6|7587.2|7584.4|0
1641244540000|2022-01-03 21:15:40|7587.4|7584.6|7588.2|7585.4|7588.4|7585.6|7587.4|7584.6|5
1641244550000|2022-01-03 21:15:50|7588.4|7585.6|7588.2|7585.4|7588.4|7585.6|7588.2|7585.4|3
1641244560000|2022-01-03 21:16:00|||||||||1
1641244580000|2022-01-03 21:16:20|7588.4|7585.6|7589.7|7586.9|7590.2|7587.4|7588.4|7585.6|10
1641244590000|2022-01-03 21:16:30|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|0
1641244610000|2022-01-03 21:16:50|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1641244620000|2022-01-03 21:17:00|7589.4|7586.6|7589.9|7587.1|7589.9|7587.1|7589.4|7586.6|4
1641244630000|2022-01-03 21:17:10|7590.2|7587.4|7589.4|7586.6|7590.2|7587.4|7589.2|7586.4|6
1641244640000|2022-01-03 21:17:20|7589.7|7586.9|7589.2|7586.4|7589.9|7587.1|7589.2|7586.4|1
1641244650000|2022-01-03 21:17:30|7589.6|7586.8|7590.2|7587.4|7590.2|7587.4|7589.6|7586.8|1
1641244660000|2022-01-03 21:17:40|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.2|7587.4|2
1641244670000|2022-01-03 21:17:50|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|2
1641244680000|2022-01-03 21:18:00|7590.4|7587.6|7590.7|7587.9|7590.7|7587.9|7590.4|7587.6|2
1641244690000|2022-01-03 21:18:10|7590.9|7588.1|7590.7|7587.9|7590.9|7588.1|7590.2|7587.4|3
1641244700000|2022-01-03 21:18:20|7590.4|7587.6|7590.7|7587.9|7590.7|7587.9|7590.2|7587.4|0
1641244710000|2022-01-03 21:18:30|7590.9|7588.1|7590.4|7587.6|7590.9|7588.1|7590.4|7587.6|2
1641244720000|2022-01-03 21:18:40|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|4
1641244730000|2022-01-03 21:18:50|7590.4|7587.6|7590.7|7587.9|7590.7|7587.9|7590.4|7587.6|0
1641244740000|2022-01-03 21:19:00|7590.4|7587.6|7590.7|7587.9|7590.7|7587.9|7590.4|7587.6|1
1641244750000|2022-01-03 21:19:10|||||||||1
1641244770000|2022-01-03 21:19:30|7590.9|7588.1|7591.2|7588.4|7591.2|7588.4|7590.9|7588.1|0
1641244780000|2022-01-03 21:19:40|7591.4|7588.6|7591.9|7589.1|7592.2|7589.4|7591.4|7588.6|6
1641244790000|2022-01-03 21:19:50|7591.4|7588.6|7591.7|7588.9|7591.9|7589.1|7591.4|7588.6|3
1641244800000|2022-01-03 21:20:00|7591.9|7589.1|7591.4|7588.6|7592.4|7589.6|7591.2|7588.4|0
1641244810000|2022-01-03 21:20:10|7591.2|7588.4|7591.4|7588.6|7591.4|7588.6|7591.2|7588.4|0
1641244820000|2022-01-03 21:20:20|7591.6|7588.8|7591.7|7588.9|7592.2|7589.4|7591.4|7588.6|6
1641244830000|2022-01-03 21:20:30|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|7591.2|7588.4|0
1641244860000|2022-01-03 21:21:00|7591.7|7588.9|7592.2|7589.4|7592.7|7589.9|7591.7|7588.9|2
1641244870000|2022-01-03 21:21:10|7592.4|7589.6|7592.4|7589.6|7592.4|7589.6|7592.4|7589.6|0
1641244880000|2022-01-03 21:21:20|7592.7|7589.9|7592.4|7589.6|7592.7|7589.9|7592.4|7589.6|0
1641244890000|2022-01-03 21:21:30|7592.2|7589.4|7592.2|7589.4|7592.7|7589.9|7592.2|7589.4|0
1641244900000|2022-01-03 21:21:40|7592.7|7589.9|7591.4|7588.6|7592.7|7589.9|7591.4|7588.6|13
1641244910000|2022-01-03 21:21:50|7591.9|7589.1|7591.4|7588.6|7591.9|7589.1|7591.2|7588.4|1
1641244920000|2022-01-03 21:22:00|7591.2|7588.4|7591.4|7588.6|7592.2|7589.4|7591.2|7588.4|20
1641244930000|2022-01-03 21:22:10|7591.7|7588.9|7591.9|7589.1|7591.9|7589.1|7591.4|7588.6|3
1641244940000|2022-01-03 21:22:20|7592.2|7589.4|7591.2|7588.4|7592.2|7589.4|7591.2|7588.4|2
1641244950000|2022-01-03 21:22:30|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|7591.2|7588.4|31
1641244960000|2022-01-03 21:22:40|7591.2|7588.4|7591.4|7588.6|7591.7|7588.9|7591.2|7588.4|29
1641244980000|2022-01-03 21:23:00|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|5
1641244990000|2022-01-03 21:23:10|||||||||1
1641245000000|2022-01-03 21:23:20|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|7591.2|7588.4|2
1641245010000|2022-01-03 21:23:30|7591.2|7588.4|7591.4|7588.6|7591.4|7588.6|7591.2|7588.4|0
1641245020000|2022-01-03 21:23:40|||||||||1
1641245030000|2022-01-03 21:23:50|7590.4|7587.6|7589.9|7587.1|7590.4|7587.6|7589.4|7586.6|7
1641245040000|2022-01-03 21:24:00|7590.2|7587.4|7591.2|7588.4|7591.7|7588.9|7590.2|7587.4|3
1641245050000|2022-01-03 21:24:10|7590.7|7587.9|7590.4|7587.6|7590.9|7588.1|7590.2|7587.4|3
1641245060000|2022-01-03 21:24:20|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|3
1641245070000|2022-01-03 21:24:30|7590.4|7587.6|7590.9|7588.1|7590.9|7588.1|7590.2|7587.4|8
1641245080000|2022-01-03 21:24:40|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|1
1641245090000|2022-01-03 21:24:50|7591.6|7588.8|7592.2|7589.4|7592.2|7589.4|7591.4|7588.6|11
1641245100000|2022-01-03 21:25:00|7591.9|7589.1|7592.2|7589.4|7592.4|7589.6|7591.4|7588.6|3
1641245110000|2022-01-03 21:25:10|7592.4|7589.6|7593.2|7590.4|7593.2|7590.4|7592.2|7589.4|10
1641245120000|2022-01-03 21:25:20|7593.4|7590.6|7594.2|7591.4|7594.4|7591.6|7593.2|7590.4|38
1641245130000|2022-01-03 21:25:30|7593.4|7590.6|7594.2|7591.4|7594.2|7591.4|7593.4|7590.6|2
1641245140000|2022-01-03 21:25:40|7593.9|7591.1|7594.2|7591.4|7594.2|7591.4|7593.4|7590.6|2
1641245150000|2022-01-03 21:25:50|7594.4|7591.6|7593.2|7590.4|7594.9|7592.1|7592.9|7590.1|12
1641245160000|2022-01-03 21:26:00|7592.4|7589.6|7592.2|7589.4|7592.4|7589.6|7592.2|7589.4|3
1641245170000|2022-01-03 21:26:10|||||||||2
1641245180000|2022-01-03 21:26:20|||||||||3
1641245190000|2022-01-03 21:26:30|7591.9|7589.1|7592.2|7589.4|7592.2|7589.4|7591.9|7589.1|1
1641245200000|2022-01-03 21:26:40|7592.4|7589.6|7592.2|7589.4|7593.2|7590.4|7592.2|7589.4|24
1641245210000|2022-01-03 21:26:50|7592.7|7589.9|7593.4|7590.6|7593.4|7590.6|7592.7|7589.9|2
1641245220000|2022-01-03 21:27:00|7593.2|7590.4|7593.2|7590.4|7593.4|7590.6|7593.2|7590.4|1
1641245230000|2022-01-03 21:27:10|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|7593.2|7590.4|0
1641245240000|2022-01-03 21:27:20|7593.2|7590.4|7593.9|7591.1|7593.9|7591.1|7593.2|7590.4|1
1641245250000|2022-01-03 21:27:30|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|2
1641245260000|2022-01-03 21:27:40|||||||||1
1641245270000|2022-01-03 21:27:50|7593.7|7590.9|7593.4|7590.6|7593.7|7590.9|7593.4|7590.6|0
1641245280000|2022-01-03 21:28:00|7593.2|7590.4|7593.7|7590.9|7593.9|7591.1|7593.2|7590.4|5
1641245290000|2022-01-03 21:28:10|7593.9|7591.1|7594.2|7591.4|7594.5|7591.4|7593.7|7590.5|22
1641245320000|2022-01-03 21:28:40|7594.4|7591.6|7594.2|7591.4|7594.4|7591.6|7593.4|7590.6|16
1641245330000|2022-01-03 21:28:50|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|0
1641245340000|2022-01-03 21:29:00|7593.7|7590.9|7593.2|7590.4|7593.7|7590.9|7593.2|7590.4|0
1641245350000|2022-01-03 21:29:10|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|1
1641245360000|2022-01-03 21:29:20|7593.2|7590.4|7593.2|7590.4|7593.4|7590.6|7593.2|7590.4|0
1641245370000|2022-01-03 21:29:30|7593.4|7590.6|7593.2|7590.4|7593.4|7590.6|7593.2|7590.4|3
1641245380000|2022-01-03 21:29:40|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|0
1641245390000|2022-01-03 21:29:50|7593.2|7590.4|7595.2|7592.4|7595.7|7592.9|7593.2|7590.4|26
1641245400000|2022-01-03 21:30:00|7595.4|7592.6|7594.9|7592.1|7595.7|7592.9|7594.2|7591.4|23
1641245410000|2022-01-03 21:30:10|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|8
1641245420000|2022-01-03 21:30:20|7595.4|7592.6|7595.2|7592.4|7595.7|7592.9|7595.2|7592.4|10
1641245430000|2022-01-03 21:30:30|||||||||1
1641245440000|2022-01-03 21:30:40|7594.2|7591.4|7593.9|7591.1|7594.2|7591.4|7593.7|7590.9|8
1641245450000|2022-01-03 21:30:50|7593.7|7590.9|7593.2|7590.4|7593.9|7591.1|7592.9|7590.1|31
1641245460000|2022-01-03 21:31:00|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|7593.2|7590.4|1
1641245470000|2022-01-03 21:31:10|7593.2|7590.4|7593.4|7590.6|7593.4|7590.6|7593.2|7590.4|0
1641245480000|2022-01-03 21:31:20|7593.2|7590.4|7592.9|7590.1|7593.4|7590.6|7592.9|7590.1|2
1641245500000|2022-01-03 21:31:40|7593.4|7590.6|7595.2|7592.4|7595.2|7592.4|7593.4|7590.6|6
1641245510000|2022-01-03 21:31:50|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|1
1641245520000|2022-01-03 21:32:00|7595.7|7592.9|7595.2|7592.4|7595.7|7592.9|7595.2|7592.4|3
1641245530000|2022-01-03 21:32:10|||||||||3
1641245540000|2022-01-03 21:32:20|7595.4|7592.6|7595.2|7592.4|7595.4|7592.6|7594.7|7591.9|13
1641245550000|2022-01-03 21:32:30|||||||||1
1641245570000|2022-01-03 21:32:50|||||||||1
1641245580000|2022-01-03 21:33:00|7594.9|7592.1|7595.2|7592.4|7595.2|7592.4|7594.9|7592.1|0
1641245590000|2022-01-03 21:33:10|||||||||8
1641245610000|2022-01-03 21:33:30|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|8
1641245620000|2022-01-03 21:33:40|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|5
1641245630000|2022-01-03 21:33:50|7595.4|7592.6|7595.2|7592.4|7595.9|7593.1|7595.2|7592.4|7
1641245640000|2022-01-03 21:34:00|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|1
1641245650000|2022-01-03 21:34:10|7595.9|7593.1|7595.7|7592.9|7596.2|7593.4|7595.4|7592.6|8
1641245660000|2022-01-03 21:34:20|7595.4|7592.6|7596.2|7593.4|7597.2|7594.4|7595.4|7592.6|22
1641245670000|2022-01-03 21:34:30|7595.7|7592.9|7595.9|7593.1|7596.2|7593.4|7595.7|7592.9|6
1641245690000|2022-01-03 21:34:50|7596.9|7594.1|7596.9|7594.1|7597.4|7594.6|7596.9|7594.1|19
1641245700000|2022-01-03 21:35:00|7597.2|7594.4|7596.4|7593.6|7597.2|7594.4|7596.4|7593.6|14
1641245710000|2022-01-03 21:35:10|7596.2|7593.4|7595.9|7593.1|7596.4|7593.6|7595.9|7593.1|2
1641245720000|2022-01-03 21:35:20|7596.2|7593.4|7596.4|7593.6|7596.4|7593.6|7596.2|7593.4|0
1641245730000|2022-01-03 21:35:30|7596.2|7593.4|7595.4|7592.6|7596.2|7593.4|7595.4|7592.6|5
1641245750000|2022-01-03 21:35:50|7595.2|7592.4|7595.4|7592.6|7595.4|7592.6|7595.2|7592.4|0
1641245760000|2022-01-03 21:36:00|||||||||2
1641245800000|2022-01-03 21:36:40|7596.2|7593.4|7595.9|7593.1|7596.2|7593.4|7595.9|7593.1|6
1641245820000|2022-01-03 21:37:00|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|0
1641245830000|2022-01-03 21:37:10|||||||||1
1641245870000|2022-01-03 21:37:50|7596.4|7593.6|7596.4|7593.6|7596.4|7593.6|7596.2|7593.4|2
1641245880000|2022-01-03 21:38:00|7596.2|7593.4|7597.2|7594.4|7597.2|7594.4|7596.2|7593.4|6
1641245910000|2022-01-03 21:38:30|||||||||1
1641245920000|2022-01-03 21:38:40|7597.4|7594.6|7597.2|7594.4|7598.2|7595.4|7597.2|7594.4|36
1641245930000|2022-01-03 21:38:50|7596.9|7594.1|7596.4|7593.6|7596.9|7594.1|7596.4|7593.6|1
1641245940000|2022-01-03 21:39:00|7596.2|7593.4|7596.4|7593.6|7596.4|7593.6|7596.2|7593.4|1
1641245950000|2022-01-03 21:39:10|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|0
1641245960000|2022-01-03 21:39:20|7595.9|7593.1|7595.4|7592.6|7595.9|7593.1|7595.4|7592.6|7
1641245970000|2022-01-03 21:39:30|7595.2|7592.4|7595.4|7592.6|7597.2|7594.4|7595.2|7592.4|32
1641245990000|2022-01-03 21:39:50|||||||||1
1641246000000|2022-01-03 21:40:00|7595.7|7592.9|7595.9|7593.1|7595.9|7593.1|7595.7|7592.9|9
1641246010000|2022-01-03 21:40:10|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|7595.2|7592.4|4
1641246020000|2022-01-03 21:40:20|7595.7|7592.9|7595.9|7593.1|7596.4|7593.6|7595.4|7592.6|8
1641246030000|2022-01-03 21:40:30|7595.7|7592.9|7595.2|7592.4|7595.7|7592.9|7594.9|7592.1|5
1641246040000|2022-01-03 21:40:40|7595.4|7592.6|7596.4|7593.6|7596.4|7593.6|7595.4|7592.6|69
1641246050000|2022-01-03 21:40:50|7596.2|7593.4|7596.9|7594.1|7597.4|7594.6|7596.2|7593.4|26
1641246060000|2022-01-03 21:41:00|7596.7|7593.9|7596.2|7593.4|7596.7|7593.9|7596.2|7593.4|12
1641246070000|2022-01-03 21:41:10|||||||||1
1641246080000|2022-01-03 21:41:20|7595.4|7592.6|7595.7|7592.9|7595.7|7592.9|7595.4|7592.6|7
1641246090000|2022-01-03 21:41:30|7595.9|7593.1|7595.2|7592.4|7596.2|7593.4|7595.2|7592.4|1
1641246100000|2022-01-03 21:41:40|7595.4|7592.6|7595.2|7592.4|7595.4|7592.6|7595.2|7592.4|0
1641246120000|2022-01-03 21:42:00|7594.9|7592.1|7594.7|7591.9|7594.9|7592.1|7594.7|7591.9|0
1641246130000|2022-01-03 21:42:10|7594.4|7591.6|7594.2|7591.4|7594.4|7591.6|7594.2|7591.4|0
1641246140000|2022-01-03 21:42:20|||||||||2
1641246150000|2022-01-03 21:42:30|7594.4|7591.6|7594.4|7591.6|7594.4|7591.6|7594.4|7591.6|0
1641246160000|2022-01-03 21:42:40|7594.7|7591.9|7594.9|7592.1|7595.4|7592.6|7594.7|7591.9|2
1641246170000|2022-01-03 21:42:50|7594.7|7591.9|7593.7|7590.9|7594.7|7591.9|7593.4|7590.6|126
1641246180000|2022-01-03 21:43:00|7593.9|7591.1|7593.7|7590.9|7593.9|7591.1|7593.4|7590.6|7
1641246200000|2022-01-03 21:43:20|7593.4|7590.6|7593.4|7590.6|7593.7|7590.9|7593.4|7590.6|0
1641246210000|2022-01-03 21:43:30|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.4|7590.6|2
1641246220000|2022-01-03 21:43:40|7594.2|7591.4|7594.7|7591.9|7594.7|7591.9|7593.9|7591.1|6
1641246230000|2022-01-03 21:43:50|7594.4|7591.6|7594.4|7591.6|7594.4|7591.6|7594.4|7591.6|1
1641246240000|2022-01-03 21:44:00|||||||||3
1641246260000|2022-01-03 21:44:20|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|3
1641246270000|2022-01-03 21:44:30|7594.4|7591.6|7595.2|7592.4|7595.2|7592.4|7594.4|7591.6|1
1641246280000|2022-01-03 21:44:40|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|7594.7|7591.9|7
1641246290000|2022-01-03 21:44:50|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|7595.4|7592.6|4
1641246300000|2022-01-03 21:45:00|7595.9|7593.1|7595.7|7592.9|7596.7|7593.9|7594.9|7592.1|58
1641246310000|2022-01-03 21:45:10|7595.2|7592.4|7593.4|7590.6|7595.2|7592.4|7593.2|7590.4|26
1641246320000|2022-01-03 21:45:20|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|0
1641246330000|2022-01-03 21:45:30|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7593.7|7590.9|7
1641246350000|2022-01-03 21:45:50|7593.7|7590.9|7594.7|7591.9|7594.7|7591.9|7593.7|7590.9|1
1641246360000|2022-01-03 21:46:00|7594.4|7591.6|7594.7|7591.9|7594.7|7591.9|7594.2|7591.4|11
1641246370000|2022-01-03 21:46:10|7594.4|7591.6|7593.7|7590.9|7594.4|7591.6|7593.2|7590.4|0
1641246380000|2022-01-03 21:46:20|7593.4|7590.6|7593.7|7590.9|7593.7|7590.9|7593.2|7590.4|2
1641246390000|2022-01-03 21:46:30|7593.4|7590.6|7592.7|7589.9|7593.7|7590.9|7592.4|7589.6|3
1641246400000|2022-01-03 21:46:40|7592.9|7590.1|7592.9|7590.1|7593.2|7590.4|7592.9|7590.1|3
1641246410000|2022-01-03 21:46:50|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1641246440000|2022-01-03 21:47:20|7592.9|7590.1|7592.9|7590.1|7593.2|7590.4|7592.9|7590.1|0
1641246460000|2022-01-03 21:47:40|7592.7|7589.9|7592.9|7590.1|7592.9|7590.1|7592.7|7589.9|0
1641246470000|2022-01-03 21:47:50|7593.2|7590.4|7593.4|7590.6|7593.7|7590.9|7593.2|7590.4|0
1641246480000|2022-01-03 21:48:00|7593.7|7590.9|7593.2|7590.4|7593.7|7590.9|7593.2|7590.4|1
1641246500000|2022-01-03 21:48:20|7593.7|7590.9|7593.4|7590.6|7593.7|7590.9|7593.4|7590.6|1
1641246510000|2022-01-03 21:48:30|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7593.2|7590.4|0
1641246520000|2022-01-03 21:48:40|7592.4|7589.6|7594.7|7591.9|7595.2|7592.4|7592.4|7589.6|27
1641246530000|2022-01-03 21:48:50|7595.2|7592.4|7594.2|7591.4|7595.2|7592.4|7594.2|7591.4|7
1641246540000|2022-01-03 21:49:00|7594.9|7592.1|7595.2|7592.4|7595.2|7592.4|7594.4|7591.6|20
1641246550000|2022-01-03 21:49:10|7594.4|7591.6|7595.4|7592.6|7595.9|7593.1|7594.4|7591.6|24
1641246560000|2022-01-03 21:49:20|7595.2|7592.4|7594.4|7591.6|7595.7|7592.9|7594.4|7591.6|12
1641246570000|2022-01-03 21:49:30|7593.9|7591.1|7595.4|7592.6|7595.4|7592.6|7593.9|7591.1|20
1641246580000|2022-01-03 21:49:40|7595.2|7592.4|7594.7|7591.9|7595.2|7592.4|7594.2|7591.4|8
1641246590000|2022-01-03 21:49:50|7594.4|7591.6|7595.4|7592.6|7595.4|7592.6|7594.2|7591.4|6
1641246600000|2022-01-03 21:50:00|7595.2|7592.4|7596.2|7593.4|7596.2|7593.4|7595.2|7592.4|22
1641246610000|2022-01-03 21:50:10|||||||||6
1641246620000|2022-01-03 21:50:20|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|62
1641246640000|2022-01-03 21:50:40|7597.4|7594.6|7599.2|7596.4|7599.2|7596.4|7597.4|7594.6|50
1641246650000|2022-01-03 21:50:50|7598.9|7596.1|7598.7|7595.9|7598.9|7596.1|7598.2|7595.4|7
1641246660000|2022-01-03 21:51:00|7598.4|7595.6|7598.4|7595.6|7598.6|7595.8|7598.2|7595.4|4
1641246670000|2022-01-03 21:51:10|7598.2|7595.4|7599.4|7596.6|7599.4|7596.6|7598.2|7595.4|38
1641246680000|2022-01-03 21:51:20|7599.6|7596.8|7599.4|7596.6|7599.6|7596.8|7599.2|7596.4|9
1641246690000|2022-01-03 21:51:30|7598.9|7596.1|7599.2|7596.4|7599.4|7596.6|7598.9|7596.1|4
1641246700000|2022-01-03 21:51:40|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|2
1641246710000|2022-01-03 21:51:50|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|7598.9|7596.1|0
1641246720000|2022-01-03 21:52:00|7599.4|7596.6|7598.9|7596.1|7599.4|7596.6|7598.9|7596.1|13
1641246730000|2022-01-03 21:52:10|7598.4|7595.6|7598.1|7595.3|7598.9|7596.1|7598.1|7595.3|12
1641246740000|2022-01-03 21:52:20|||||||||6
1641246750000|2022-01-03 21:52:30|||||||||1
1641246760000|2022-01-03 21:52:40|7597.9|7595.1|7597.1|7594.3|7597.9|7595.1|7597.1|7594.3|3
1641246770000|2022-01-03 21:52:50|7596.9|7594.1|7596.9|7594.1|7597.1|7594.3|7596.9|7594.1|2
1641246780000|2022-01-03 21:53:00|7597.1|7594.3|7595.9|7593.1|7597.1|7594.3|7595.9|7593.1|3
1641246790000|2022-01-03 21:53:10|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|7595.4|7592.6|1
1641246800000|2022-01-03 21:53:20|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|7594.6|7591.8|8
1641246810000|2022-01-03 21:53:30|7594.4|7591.6|7594.9|7592.1|7595.1|7592.3|7594.4|7591.6|7
1641246820000|2022-01-03 21:53:40|7594.4|7591.6|7594.4|7591.6|7595.1|7592.3|7594.4|7591.6|3
1641246840000|2022-01-03 21:54:00|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|6
1641246850000|2022-01-03 21:54:10|7593.9|7591.1|7594.1|7591.3|7594.1|7591.3|7593.6|7590.8|2
1641246860000|2022-01-03 21:54:20|7593.9|7591.1|7594.1|7591.3|7594.4|7591.6|7593.1|7590.3|11
1641246880000|2022-01-03 21:54:40|7593.9|7591.1|7592.4|7589.6|7594.1|7591.3|7592.1|7589.3|44
1641246890000|2022-01-03 21:54:50|7592.6|7589.8|7591.4|7588.6|7592.6|7589.8|7591.1|7588.3|7
1641246900000|2022-01-03 21:55:00|7591.1|7588.3|7590.4|7587.6|7591.1|7588.3|7590.4|7587.6|22
1641246910000|2022-01-03 21:55:10|7590.9|7588.1|7589.4|7586.6|7591.4|7588.6|7588.4|7585.6|21
1641246920000|2022-01-03 21:55:20|7588.9|7586.1|7588.4|7585.6|7589.4|7586.6|7588.4|7585.6|4
1641246930000|2022-01-03 21:55:30|||||||||5
1641246940000|2022-01-03 21:55:40|||||||||1
1641246950000|2022-01-03 21:55:50|7588.6|7585.8|7589.1|7586.3|7589.4|7586.6|7588.6|7585.8|2
1641246960000|2022-01-03 21:56:00|7589.7|7586.9|7590.6|7587.8|7590.6|7587.8|7589.7|7586.9|2
1641246970000|2022-01-03 21:56:10|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|2
1641246980000|2022-01-03 21:56:20|7590.6|7587.8|7589.9|7587.1|7590.6|7587.8|7589.9|7587.1|6
1641246990000|2022-01-03 21:56:30|7590.1|7587.3|7589.1|7586.3|7590.1|7587.3|7589.1|7586.3|10
1641247000000|2022-01-03 21:56:40|7589.4|7586.6|7590.4|7587.6|7590.4|7587.6|7589.1|7586.3|6
1641247010000|2022-01-03 21:56:50|7590.1|7587.3|7590.9|7588.1|7591.4|7588.6|7590.1|7587.3|11
1641247020000|2022-01-03 21:57:00|7591.1|7588.3|7591.1|7588.3|7591.4|7588.6|7591.1|7588.3|8
1641247030000|2022-01-03 21:57:10|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|7591.1|7588.3|7
1641247040000|2022-01-03 21:57:20|7591.6|7588.8|7592.1|7589.3|7592.1|7589.3|7591.6|7588.8|0
1641247050000|2022-01-03 21:57:30|||||||||1
1641247060000|2022-01-03 21:57:40|7591.9|7589.1|7591.9|7589.1|7591.9|7589.1|7591.9|7589.1|0
1641247080000|2022-01-03 21:58:00|7591.4|7588.6|7590.1|7587.3|7591.4|7588.6|7589.9|7587.1|6
1641247090000|2022-01-03 21:58:10|7589.9|7587.1|7590.1|7587.3|7590.1|7587.3|7589.9|7587.1|3
1641247100000|2022-01-03 21:58:20|7589.6|7586.8|7589.1|7586.3|7590.1|7587.3|7589.1|7586.3|2
1641247120000|2022-01-03 21:58:40|7589.4|7586.6|7590.6|7587.8|7591.1|7588.3|7589.4|7586.6|6
1641247130000|2022-01-03 21:58:50|7590.9|7588.1|7590.6|7587.8|7590.9|7588.1|7590.4|7587.6|3
1641247140000|2022-01-03 21:59:00|7590.9|7588.1|7590.4|7587.6|7590.9|7588.1|7590.4|7587.6|24
1641247150000|2022-01-03 21:59:10|7590.9|7588.1|7591.1|7588.3|7591.1|7588.3|7590.6|7587.8|13
1641247160000|2022-01-03 21:59:20|7590.6|7587.8|7589.6|7586.8|7590.6|7587.8|7589.6|7586.8|7
1641247170000|2022-01-03 21:59:30|7589.1|7586.3|7589.9|7587.1|7589.9|7587.1|7588.6|7585.8|16
1641247180000|2022-01-03 21:59:40|7589.1|7586.3|7588.6|7585.8|7589.4|7586.6|7588.6|7585.8|7
1641247190000|2022-01-03 21:59:50|7588.4|7585.6|7587.4|7584.6|7588.4|7585.6|7587.1|7584.3|6
1641250800000|2022-01-03 23:00:00|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|0
1641250810000|2022-01-03 23:00:10|7589.8|7587|7588.1|7585.3|7590.1|7587.3|7588.1|7585.3|54
1641250820000|2022-01-03 23:00:20|7587.6|7584.8|7585.6|7582.8|7587.6|7584.8|7585.6|7582.8|12
1641250830000|2022-01-03 23:00:30|7586.1|7583.3|7586.1|7583.3|7586.6|7583.8|7586.1|7583.3|10
1641250840000|2022-01-03 23:00:40|7586.8|7584|7585.6|7582.8|7587.6|7584.8|7585.6|7582.8|8
1641250850000|2022-01-03 23:00:50|||||||||5
1641250860000|2022-01-03 23:01:00|||||||||3
1641250870000|2022-01-03 23:01:10|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|8
1641250880000|2022-01-03 23:01:20|||||||||2
1641250890000|2022-01-03 23:01:30|7586.2|7582.2|7586.4|7582.4|7586.4|7582.4|7586.2|7582.2|17
1641250900000|2022-01-03 23:01:40|7585.3|7582.5|7585.3|7582.5|7585.6|7582.8|7585.3|7582.5|3
1641250910000|2022-01-03 23:01:50|7585.6|7582.8|7585.3|7582.5|7585.6|7582.8|7585.3|7582.5|1
1641250920000|2022-01-03 23:02:00|7585.6|7582.8|7585.3|7582.5|7585.6|7582.8|7585.3|7582.5|9
1641250930000|2022-01-03 23:02:10|7585.6|7582.8|7586.1|7583.3|7586.1|7583.3|7585.3|7582.5|9
1641250940000|2022-01-03 23:02:20|||||||||3
1641250950000|2022-01-03 23:02:30|7586.4|7582.4|7585.3|7582.5|7586.4|7583|7585.3|7582.4|10
1641250960000|2022-01-03 23:02:40|||||||||1
1641250970000|2022-01-03 23:02:50|7583.8|7581|7582.6|7579.8|7583.8|7581|7581.3|7578.5|67
1641250980000|2022-01-03 23:03:00|7582.3|7579.5|7579.3|7576.5|7582.3|7579.5|7579.3|7576.5|11
1641250990000|2022-01-03 23:03:10|7578.6|7575.8|7577.8|7575|7578.6|7575.8|7577.6|7574.8|31
1641251000000|2022-01-03 23:03:20|7577.6|7574.8|7578.6|7575.8|7578.6|7575.8|7576.6|7573.8|30
1641251010000|2022-01-03 23:03:30|7578.8|7576|7577.3|7574.5|7578.8|7576|7577.3|7574.5|10
1641251020000|2022-01-03 23:03:40|7579.1|7576.3|7580.6|7577.8|7581.1|7578.3|7579.1|7576.3|12
1641251030000|2022-01-03 23:03:50|7580.8|7578|7581.1|7578.3|7581.8|7579|7580.8|7578|7
1641251040000|2022-01-03 23:04:00|7581.6|7578.8|7582.1|7579.3|7582.3|7579.5|7580.8|7578|7
1641251050000|2022-01-03 23:04:10|7582.6|7579.8|7583.1|7580.3|7583.3|7580.5|7582.6|7579.8|5
1641251060000|2022-01-03 23:04:20|7583.3|7580.5|7583.1|7580.3|7583.3|7580.5|7583.1|7580.3|2
1641251070000|2022-01-03 23:04:30|7583.3|7580.5|7583.1|7580.3|7583.3|7580.5|7583.1|7580.3|1
1641251080000|2022-01-03 23:04:40|7583.3|7580.5|7583.6|7580.8|7584.2|7581.3|7583.1|7579.9|8
1641251100000|2022-01-03 23:05:00|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7583.6|7580.8|3
1641251120000|2022-01-03 23:05:20|7583.6|7580.8|7583.3|7580.5|7583.6|7580.8|7583.3|7580.5|6
1641251130000|2022-01-03 23:05:30|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|1
1641251140000|2022-01-03 23:05:40|||||||||1
1641251150000|2022-01-03 23:05:50|7582.8|7580|7582.8|7580|7582.8|7580|7581.6|7578.8|6
1641251160000|2022-01-03 23:06:00|7582.9|7578.9|7581.1|7578.3|7582.9|7579.8|7579.8|7577|10
1641251170000|2022-01-03 23:06:10|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|2
1641251180000|2022-01-03 23:06:20|7581.8|7579|7585.1|7582.3|7585.1|7582.3|7581.8|7579|32
1641251190000|2022-01-03 23:06:30|7584.8|7582|7583.6|7580.8|7584.8|7582|7583.6|7580.8|1
1641251200000|2022-01-03 23:06:40|7583.8|7581|7584.3|7581.5|7584.3|7581.5|7583.8|7581|3
1641251210000|2022-01-03 23:06:50|7584.6|7581.8|7584.3|7581.5|7584.6|7581.8|7584.1|7581.3|1
1641251240000|2022-01-03 23:07:20|7584.6|7581.8|7584.3|7581.5|7584.6|7581.8|7584.3|7581.5|0
1641251250000|2022-01-03 23:07:30|7584.6|7581.8|7584.6|7581.8|7585.1|7582.3|7584.6|7581.8|5
1641251260000|2022-01-03 23:07:40|7584.3|7581.5|7585.1|7582.3|7585.1|7582.3|7584.3|7581.5|1
1641251270000|2022-01-03 23:07:50|7584.8|7582|7584.6|7581.8|7584.8|7582|7584.6|7581.8|0
1641251280000|2022-01-03 23:08:00|7585.1|7582.3|7585.6|7582.8|7586|7583.2|7584.6|7581.8|25
1641251290000|2022-01-03 23:08:10|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|1
1641251310000|2022-01-03 23:08:30|7585.1|7582.3|7584.3|7581.5|7585.1|7582.3|7584.3|7581.5|3
1641251320000|2022-01-03 23:08:40|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7583.6|7580.8|8
1641251330000|2022-01-03 23:08:50|7584.3|7581.5|7584.1|7581.3|7584.6|7581.8|7584.1|7581.3|1
1641251340000|2022-01-03 23:09:00|7584.3|7581.5|7585.1|7582.3|7585.1|7582.3|7584.3|7581.5|0
1641251380000|2022-01-03 23:09:40|7585.3|7582.5|7585.1|7582.3|7585.3|7582.5|7585.1|7582.3|3
1641251390000|2022-01-03 23:09:50|||||||||1
1641251420000|2022-01-03 23:10:20|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|0
1641251430000|2022-01-03 23:10:30|7584.8|7582|7583.6|7580.8|7584.8|7582|7583.6|7580.8|5
1641251440000|2022-01-03 23:10:40|7583.8|7581|7584.1|7581.3|7584.1|7581.3|7583.8|7581|0
1641251450000|2022-01-03 23:10:50|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|0
1641251460000|2022-01-03 23:11:00|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|2
1641251470000|2022-01-03 23:11:10|7584.8|7582|7585.1|7582.3|7585.6|7582.8|7584.6|7581.8|1
1641251480000|2022-01-03 23:11:20|7585.6|7582.8|7586.6|7583.8|7586.8|7584|7585.1|7582.3|22
1641251500000|2022-01-03 23:11:40|||||||||2
1641251510000|2022-01-03 23:11:50|7586.3|7583.5|7586.6|7583.8|7586.6|7583.8|7585.6|7582.8|11
1641251520000|2022-01-03 23:12:00|7587.6|7584.8|7586.6|7583.8|7587.6|7584.8|7586.6|7583.8|5
1641251540000|2022-01-03 23:12:20|7587.1|7584.3|7586.6|7583.8|7587.1|7584.3|7586.6|7583.8|1
1641251550000|2022-01-03 23:12:30|7586.8|7584|7587.6|7584.8|7587.6|7584.8|7586.8|7584|1
1641251580000|2022-01-03 23:13:00|7587.3|7584.5|7587.6|7584.8|7587.6|7584.8|7587.1|7584.3|3
1641251590000|2022-01-03 23:13:10|7587.3|7584.5|7587.8|7585|7587.8|7585|7586.6|7583.8|2
1641251600000|2022-01-03 23:13:20|7587.6|7584.8|7587.8|7585|7587.8|7585|7587.6|7584.8|3
1641251620000|2022-01-03 23:13:40|||||||||5
1641251630000|2022-01-03 23:13:50|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|1
1641251640000|2022-01-03 23:14:00|7586.8|7584|7586.6|7583.8|7586.8|7584|7586.6|7583.8|2
1641251650000|2022-01-03 23:14:10|7587.1|7584.3|7586.6|7583.8|7587.1|7584.3|7586.6|7583.8|0
1641251660000|2022-01-03 23:14:20|7586.8|7584|7586.6|7583.8|7587.1|7584.3|7586.6|7583.8|0
1641251710000|2022-01-03 23:15:10|||||||||1
1641251740000|2022-01-03 23:15:40|7586.3|7583.5|7586.6|7583.8|7586.6|7583.8|7586.3|7583.5|0
1641251750000|2022-01-03 23:15:50|||||||||1
1641251760000|2022-01-03 23:16:00|||||||||1
1641251830000|2022-01-03 23:17:10|||||||||2
1641251860000|2022-01-03 23:17:40|7586.3|7583.5|7583.6|7580.8|7586.3|7583.5|7583.6|7580.8|13
1641251890000|2022-01-03 23:18:10|7583.8|7581|7583.8|7581|7583.8|7581|7583.8|7581|1
1641251900000|2022-01-03 23:18:20|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|1
1641251910000|2022-01-03 23:18:30|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|1
1641251920000|2022-01-03 23:18:40|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1641251940000|2022-01-03 23:19:00|7583.8|7581|7582.8|7580|7583.8|7581|7582.8|7580|5
1641251960000|2022-01-03 23:19:20|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|2
1641251970000|2022-01-03 23:19:30|7581.8|7579|7582.3|7579.5|7582.3|7579.5|7581.8|7579|6
1641251980000|2022-01-03 23:19:40|7582.1|7579.3|7582.3|7579.5|7582.8|7580|7581.8|7579|7
1641251990000|2022-01-03 23:19:50|7582.6|7579.8|7582.3|7579.5|7582.6|7579.8|7582.3|7579.5|0
1641252000000|2022-01-03 23:20:00|7582.6|7579.8|7582.8|7580|7582.8|7580|7582.6|7579.8|0
1641252010000|2022-01-03 23:20:10|7582.3|7579.5|7582.8|7580|7582.8|7580|7582.3|7579.5|2
1641252020000|2022-01-03 23:20:20|7581.8|7579|7582.6|7579.8|7582.6|7579.8|7581.8|7579|7
1641252050000|2022-01-03 23:20:50|7583|7580.2|7582.6|7579.8|7583.6|7580.8|7582.6|7579.8|6
1641252060000|2022-01-03 23:21:00|7581.8|7579|7582.3|7579.5|7582.3|7579.5|7581.8|7579|10
1641252070000|2022-01-03 23:21:10|7582.6|7579.8|7582.3|7579.5|7582.6|7579.8|7582.3|7579.5|1
1641252080000|2022-01-03 23:21:20|7581.9|7579.1|7581.3|7578.5|7581.9|7579.1|7581.3|7578.5|10
1641252090000|2022-01-03 23:21:30|7581.6|7578.8|7581.8|7579|7581.8|7579|7581.6|7578.8|0
1641252100000|2022-01-03 23:21:40|7582.1|7579.3|7583.3|7580.5|7583.3|7580.5|7582.1|7579.3|19
1641252110000|2022-01-03 23:21:50|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|0
1641252120000|2022-01-03 23:22:00|7583.8|7581|7583.6|7580.8|7583.8|7581|7583.6|7580.8|2
1641252130000|2022-01-03 23:22:10|7583.8|7581|7584.1|7581.3|7584.6|7581.8|7583.8|7581|1
1641252140000|2022-01-03 23:22:20|7583.8|7581|7583.1|7580.3|7583.8|7581|7582.6|7579.8|2
1641252150000|2022-01-03 23:22:30|7582.8|7580|7582.6|7579.8|7582.8|7580|7582.6|7579.8|1
1641252160000|2022-01-03 23:22:40|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|6
1641252170000|2022-01-03 23:22:50|7581.3|7578.5|7581.6|7578.8|7581.6|7578.8|7580.6|7577.8|7
1641252190000|2022-01-03 23:23:10|7581.3|7578.5|7580.3|7577.5|7581.3|7578.5|7580.3|7577.5|6
1641252200000|2022-01-03 23:23:20|7580.6|7577.8|7580.3|7577.5|7580.6|7577.8|7580.3|7577.5|6
1641252210000|2022-01-03 23:23:30|7580.6|7577.8|7580.3|7577.5|7580.6|7577.8|7580.3|7577.5|0
1641252220000|2022-01-03 23:23:40|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|0
1641252230000|2022-01-03 23:23:50|7580.8|7578|7580.8|7578|7581.1|7578.3|7580.8|7578|1
1641252240000|2022-01-03 23:24:00|||||||||2
1641252250000|2022-01-03 23:24:10|7580.6|7577.8|7579.8|7577|7580.6|7577.8|7579.8|7577|0
1641252260000|2022-01-03 23:24:20|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|1
1641252270000|2022-01-03 23:24:30|7579.3|7576.5|7579.6|7576.8|7579.6|7576.8|7578.6|7575.8|5
1641252290000|2022-01-03 23:24:50|||||||||1
1641252310000|2022-01-03 23:25:10|7579.3|7576.5|7578.6|7575.8|7579.3|7576.5|7578.6|7575.8|0
1641252320000|2022-01-03 23:25:20|||||||||2
1641252330000|2022-01-03 23:25:30|7578.8|7576|7579.1|7576.3|7579.6|7576.8|7578.8|7576|5
1641252340000|2022-01-03 23:25:40|7579.3|7576.5|7579.8|7577|7579.8|7577|7579.3|7576.5|0
1641252350000|2022-01-03 23:25:50|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|0
1641252360000|2022-01-03 23:26:00|||||||||1
1641252380000|2022-01-03 23:26:20|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|2
1641252390000|2022-01-03 23:26:30|7579.6|7576.8|7580.3|7577.5|7580.3|7577.5|7579.6|7576.8|0
1641252400000|2022-01-03 23:26:40|7580.1|7577.3|7577.8|7575|7580.1|7577.3|7577.8|7575|12
1641252410000|2022-01-03 23:26:50|7579.1|7576.3|7578.6|7575.8|7579.8|7577|7578.6|7575.8|7
1641252430000|2022-01-03 23:27:10|7578.3|7575.5|7577.8|7575|7578.3|7575.5|7577.8|7575|5
1641252440000|2022-01-03 23:27:20|7578.1|7575.3|7578.3|7575.5|7578.6|7575.8|7577.8|7575|2
1641252450000|2022-01-03 23:27:30|7578.1|7575.3|7578.6|7575.8|7578.6|7575.8|7577.8|7575|2
1641252460000|2022-01-03 23:27:40|7578.3|7575.5|7578.6|7575.8|7578.6|7575.8|7577.8|7575|9
1641252470000|2022-01-03 23:27:50|7578.3|7575.5|7578.3|7575.5|7578.3|7575.5|7578.3|7575.5|5
1641252480000|2022-01-03 23:28:00|7578.6|7575.8|7579.3|7576.5|7579.3|7576.5|7578.3|7575.5|11
1641252490000|2022-01-03 23:28:10|7579.1|7576.3|7579.3|7576.5|7579.3|7576.5|7579.1|7576.3|0
1641252510000|2022-01-03 23:28:30|7578.6|7575.8|7577.8|7575|7578.6|7575.8|7577.8|7575|16
1641252520000|2022-01-03 23:28:40|7577.6|7574.8|7576.8|7574|7577.6|7574.8|7576.8|7574|18
1641252530000|2022-01-03 23:28:50|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|3
1641252550000|2022-01-03 23:29:10|||||||||1
1641252560000|2022-01-03 23:29:20|||||||||1
1641252570000|2022-01-03 23:29:30|||||||||1
1641252580000|2022-01-03 23:29:40|7576.8|7574|7577.3|7574.5|7577.3|7574.5|7576.8|7574|6
1641252590000|2022-01-03 23:29:50|7576.8|7574|7577.6|7574.8|7577.6|7574.8|7576.8|7574|2
1641252600000|2022-01-03 23:30:00|||||||||3
1641252610000|2022-01-03 23:30:10|7577.8|7575|7578.6|7575.8|7578.6|7575.8|7577.8|7575|8
1641252630000|2022-01-03 23:30:30|||||||||3
1641252640000|2022-01-03 23:30:40|||||||||3
1641252650000|2022-01-03 23:30:50|||||||||1
1641252660000|2022-01-03 23:31:00|||||||||3
1641252670000|2022-01-03 23:31:10|||||||||2
1641252690000|2022-01-03 23:31:30|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|20
1641252700000|2022-01-03 23:31:40|7579.8|7577|7581.6|7578.8|7581.6|7578.8|7579.8|7577|19
1641252720000|2022-01-03 23:32:00|||||||||1
1641252730000|2022-01-03 23:32:10|||||||||3
1641252740000|2022-01-03 23:32:20|||||||||4
1641252750000|2022-01-03 23:32:30|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|2
1641252760000|2022-01-03 23:32:40|7582.3|7579.5|7582.6|7579.8|7582.6|7579.8|7582.3|7579.5|1
1641252770000|2022-01-03 23:32:50|7583.6|7580.8|7582.6|7579.8|7583.6|7580.8|7582.6|7579.8|8
1641252780000|2022-01-03 23:33:00|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|4
1641252790000|2022-01-03 23:33:10|7582.8|7580|7583.1|7580.3|7583.1|7580.3|7582.8|7580|2
1641252800000|2022-01-03 23:33:20|7583.6|7580.8|7583.6|7580.8|7584.1|7581.3|7583.6|7580.8|4
1641252810000|2022-01-03 23:33:30|7582.6|7579.8|7582.1|7579.3|7582.6|7579.8|7581.6|7578.8|10
1641252820000|2022-01-03 23:33:40|7582.3|7579.5|7582.6|7579.8|7582.6|7579.8|7582.3|7579.5|1
1641252830000|2022-01-03 23:33:50|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|3
1641252840000|2022-01-03 23:34:00|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|1
1641252850000|2022-01-03 23:34:10|7583.1|7580.3|7582.6|7579.8|7583.1|7580.3|7582.6|7579.8|4
1641252860000|2022-01-03 23:34:20|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|1
1641252870000|2022-01-03 23:34:30|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|0
1641252880000|2022-01-03 23:34:40|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|2
1641252890000|2022-01-03 23:34:50|7581.6|7578.8|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|1
1641252900000|2022-01-03 23:35:00|7581.8|7579|7581.6|7578.8|7582.1|7579.3|7581.6|7578.8|1
1641252910000|2022-01-03 23:35:10|7580.8|7578|7580.6|7577.8|7580.8|7578|7579.8|7577|9
1641252920000|2022-01-03 23:35:20|7580.3|7577.5|7580.6|7577.8|7580.6|7577.8|7579.8|7577|7
1641252930000|2022-01-03 23:35:30|7580.3|7577.5|7579.8|7577|7580.3|7577.5|7579.8|7577|11
1641252940000|2022-01-03 23:35:40|7579.6|7576.8|7579.1|7576.3|7579.6|7576.8|7579.1|7576.3|2
1641252950000|2022-01-03 23:35:50|||||||||2
1641252960000|2022-01-03 23:36:00|7579.6|7576.8|7580.1|7577.3|7580.1|7577.3|7579.6|7576.8|1
1641252970000|2022-01-03 23:36:10|7579.8|7577|7580.3|7577.5|7580.3|7577.5|7579.8|7577|1
1641252980000|2022-01-03 23:36:20|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|0
1641253000000|2022-01-03 23:36:40|||||||||3
1641253010000|2022-01-03 23:36:50|7579.8|7577|7579.8|7577|7579.8|7577|7579.8|7577|5
1641253020000|2022-01-03 23:37:00|7579.6|7576.8|7577.6|7574.8|7580.1|7577.3|7577.6|7574.8|30
1641253030000|2022-01-03 23:37:10|||||||||16
1641253040000|2022-01-03 23:37:20|7578.6|7575.8|7579.6|7576.8|7579.6|7576.8|7578.6|7575.8|29
1641253050000|2022-01-03 23:37:30|7579.1|7576.3|7577.6|7574.8|7579.1|7576.3|7577.6|7574.8|23
1641253070000|2022-01-03 23:37:50|7577.1|7574.3|7576.6|7573.8|7577.1|7574.3|7576.6|7573.8|8
1641253080000|2022-01-03 23:38:00|7575.8|7573|7578.6|7575.8|7578.6|7575.8|7575.6|7572.8|69
1641253090000|2022-01-03 23:38:10|7578.3|7575.5|7576.6|7573.8|7578.3|7575.5|7576.6|7573.8|5
1641253100000|2022-01-03 23:38:20|7578.1|7575.3|7578.6|7575.8|7578.8|7576|7578.1|7575.3|23
1641253130000|2022-01-03 23:38:50|7579.6|7576.8|7579.6|7576.8|7580.1|7577.3|7579.6|7576.8|9
1641253140000|2022-01-03 23:39:00|7579.8|7577|7580.1|7577.3|7580.1|7577.3|7579.8|7577|0
1641253150000|2022-01-03 23:39:10|7579.8|7577|7579.6|7576.8|7580.6|7577.8|7579.6|7576.8|4
1641253170000|2022-01-03 23:39:30|7579.8|7577|7579.6|7576.8|7579.8|7577|7579.6|7576.8|2
1641253190000|2022-01-03 23:39:50|||||||||2
1641253200000|2022-01-03 23:40:00|7579.8|7577|7580.8|7578|7580.8|7578|7579.8|7577|2
1641253210000|2022-01-03 23:40:10|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|0
1641253220000|2022-01-03 23:40:20|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|0
1641253230000|2022-01-03 23:40:30|||||||||1
1641253240000|2022-01-03 23:40:40|7581.1|7578.3|7581.6|7578.8|7581.6|7578.8|7580.6|7577.8|9
1641253250000|2022-01-03 23:40:50|7581.1|7578.3|7582.3|7579.5|7582.6|7579.8|7581.1|7578.3|39
1641253260000|2022-01-03 23:41:00|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|4
1641253280000|2022-01-03 23:41:20|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|3
1641253290000|2022-01-03 23:41:30|7583.1|7580.3|7581.6|7578.8|7583.1|7580.3|7581.6|7578.8|12
1641253300000|2022-01-03 23:41:40|7581.8|7579|7582.6|7579.8|7582.6|7579.8|7581.6|7578.8|3
1641253310000|2022-01-03 23:41:50|7582.8|7580|7583.3|7580.5|7583.3|7580.5|7582.8|7580|22
1641253320000|2022-01-03 23:42:00|7583.1|7580.3|7582.3|7579.5|7583.1|7580.3|7582.3|7579.5|8
1641253330000|2022-01-03 23:42:10|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|0
1641253340000|2022-01-03 23:42:20|7582.8|7580|7582.8|7580|7582.8|7580|7582.8|7580|4
1641253350000|2022-01-03 23:42:30|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|0
1641253370000|2022-01-03 23:42:50|||||||||2
1641253390000|2022-01-03 23:43:10|7582.8|7580|7583.5|7580.7|7583.5|7580.7|7582.8|7580|1
1641253410000|2022-01-03 23:43:30|||||||||1
1641253430000|2022-01-03 23:43:50|7584|7581.2|7584.5|7581.7|7584.5|7581.7|7584|7581.2|4
1641253440000|2022-01-03 23:44:00|7584.1|7581.3|7584.5|7581.7|7584.5|7581.7|7583.5|7580.7|13
1641253450000|2022-01-03 23:44:10|7584|7581.2|7585|7582.2|7585.5|7582.7|7583.5|7580.7|22
1641253460000|2022-01-03 23:44:20|7584.8|7582|7585.3|7582.5|7585.3|7582.5|7584.8|7582|18
1641253470000|2022-01-03 23:44:30|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|26
1641253480000|2022-01-03 23:44:40|7585.8|7583|7586.5|7583.7|7586.5|7583.7|7585.5|7582.7|38
1641253490000|2022-01-03 23:44:50|7586.1|7583.3|7585.5|7582.7|7586.1|7583.3|7585.5|7582.7|6
1641253500000|2022-01-03 23:45:00|7585.8|7583|7586.3|7583.5|7586.3|7583.5|7585.8|7583|5
1641253510000|2022-01-03 23:45:10|||||||||5
1641253520000|2022-01-03 23:45:20|||||||||1
1641253540000|2022-01-03 23:45:40|||||||||3
1641253560000|2022-01-03 23:46:00|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7
1641253580000|2022-01-03 23:46:20|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7
1641253590000|2022-01-03 23:46:30|||||||||1
1641253600000|2022-01-03 23:46:40|||||||||3
1641253610000|2022-01-03 23:46:50|7585|7582.2|7585|7582.2|7585|7582.2|7584.5|7581.7|2
1641253620000|2022-01-03 23:47:00|7585.3|7582.5|7585.5|7582.7|7585.8|7583|7585.3|7582.5|0
1641253630000|2022-01-03 23:47:10|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|7
1641253640000|2022-01-03 23:47:20|||||||||1
1641253650000|2022-01-03 23:47:30|7585.5|7582.7|7585|7582.2|7585.5|7582.7|7584.5|7581.7|5
1641253660000|2022-01-03 23:47:40|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|6
1641253670000|2022-01-03 23:47:50|7584.3|7581.5|7584.5|7581.7|7584.5|7581.7|7584|7581.2|1
1641253680000|2022-01-03 23:48:00|7584|7581.2|7582.5|7579.7|7584|7581.2|7582.5|7579.7|20
1641253690000|2022-01-03 23:48:10|||||||||1
1641253730000|2022-01-03 23:48:50|||||||||1
1641253740000|2022-01-03 23:49:00|||||||||2
1641253750000|2022-01-03 23:49:10|||||||||1
1641253790000|2022-01-03 23:49:50|||||||||3
1641253800000|2022-01-03 23:50:00|||||||||1
1641253840000|2022-01-03 23:50:40|||||||||1
1641253850000|2022-01-03 23:50:50|||||||||1
1641253860000|2022-01-03 23:51:00|||||||||1
1641253890000|2022-01-03 23:51:30|7581.5|7578.7|7582.5|7579.7|7582.5|7579.7|7581.5|7578.7|12
1641253900000|2022-01-03 23:51:40|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|9
1641253910000|2022-01-03 23:51:50|||||||||6
1641253940000|2022-01-03 23:52:20|||||||||4
1641253960000|2022-01-03 23:52:40|||||||||1
1641254000000|2022-01-03 23:53:20|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|5
1641254010000|2022-01-03 23:53:30|||||||||1
1641254040000|2022-01-03 23:54:00|7584.8|7582|7585|7582.2|7585|7582.2|7584.5|7581.7|2
1641254050000|2022-01-03 23:54:10|7584.5|7581.7|7584.8|7582|7585|7582.2|7584.5|7581.7|1
1641254060000|2022-01-03 23:54:20|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|0
1641254070000|2022-01-03 23:54:30|7585|7582.2|7585|7582.2|7585.3|7582.5|7585|7582.2|1
1641254080000|2022-01-03 23:54:40|7584.8|7582|7585|7582.2|7585|7582.2|7584.8|7582|0
1641254100000|2022-01-03 23:55:00|7584.8|7582|7585.5|7582.7|7585.5|7582.7|7584.8|7582|0
1641254110000|2022-01-03 23:55:10|||||||||3
1641254130000|2022-01-03 23:55:30|7585.3|7582.5|7584.5|7581.7|7585.5|7582.7|7584.5|7581.7|5
1641254140000|2022-01-03 23:55:40|7584.8|7582|7585|7582.2|7585|7582.2|7584.5|7581.7|0
1641254150000|2022-01-03 23:55:50|7585.5|7582.7|7585|7582.2|7585.5|7582.7|7585|7582.2|0
1641254160000|2022-01-03 23:56:00|7584.5|7581.7|7585.5|7582.7|7585.5|7582.7|7584.5|7581.7|0
1641254180000|2022-01-03 23:56:20|7585.1|7582.3|7584.5|7581.7|7585.1|7582.3|7584.5|7581.7|5
1641254190000|2022-01-03 23:56:30|7584.8|7582|7584.5|7581.7|7584.8|7582|7584.5|7581.7|1
1641254200000|2022-01-03 23:56:40|7585.1|7582.3|7585.5|7582.7|7585.5|7582.7|7585.1|7582.3|1
1641254240000|2022-01-03 23:57:20|||||||||4
1641254270000|2022-01-03 23:57:50|||||||||1
1641254290000|2022-01-03 23:58:10|7585|7582.2|7583.5|7580.7|7585|7582.2|7583.5|7580.7|16
1641254330000|2022-01-03 23:58:50|||||||||1
1641254350000|2022-01-03 23:59:10|7583.1|7580.3|7582.5|7579.7|7583.1|7580.3|7582.5|7579.7|10
1641254360000|2022-01-03 23:59:20|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7583|7580.2|4
1641254380000|2022-01-03 23:59:40|7583.8|7581|7584|7581.2|7584|7581.2|7583.8|7581|6
1641254390000|2022-01-03 23:59:50|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|0
1641254400000|2022-01-04 00:00:00|7585.5|7582.7|7586.5|7583.7|7587.3|7584.5|7585.5|7582.7|33
1641254410000|2022-01-04 00:00:10|7585.5|7582.7|7583.5|7580.7|7585.5|7582.7|7583.5|7580.7|21
1641254420000|2022-01-04 00:00:20|||||||||5
1641254430000|2022-01-04 00:00:30|7583.8|7581|7583.5|7580.7|7584.5|7581.7|7583|7580.2|3
1641254440000|2022-01-04 00:00:40|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|2
1641254460000|2022-01-04 00:01:00|7583.3|7580.5|7583.5|7580.7|7583.5|7580.7|7583.3|7580.5|2
1641254470000|2022-01-04 00:01:10|7583.8|7581|7585.5|7582.7|7585.8|7583|7583.8|7581|9
1641254480000|2022-01-04 00:01:20|7585.8|7583|7587.3|7584.5|7587.3|7584.5|7585.5|7582.7|8
1641254490000|2022-01-04 00:01:30|7586.8|7584|7586.8|7584|7586.8|7584|7586.8|7584|9
1641254500000|2022-01-04 00:01:40|7586.5|7583.7|7585.5|7582.7|7586.5|7583.7|7585.5|7582.7|0
1641254510000|2022-01-04 00:01:50|7585.8|7583|7585.5|7582.7|7586|7583.2|7585.5|7582.7|1
1641254520000|2022-01-04 00:02:00|7585.3|7582.5|7585.5|7582.7|7585.5|7582.7|7585|7582.2|2
1641254530000|2022-01-04 00:02:10|7584.5|7581.7|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|14
1641254540000|2022-01-04 00:02:20|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|2
1641254550000|2022-01-04 00:02:30|7583|7580.2|7583.3|7580.5|7583.3|7580.5|7582.5|7579.7|3
1641254560000|2022-01-04 00:02:40|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|0
1641254580000|2022-01-04 00:03:00|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|4
1641254590000|2022-01-04 00:03:10|||||||||1
1641254600000|2022-01-04 00:03:20|7584.3|7581.5|7584.5|7581.7|7584.5|7581.7|7584.3|7581.5|0
1641254610000|2022-01-04 00:03:30|7585|7582.2|7585.5|7582.7|7585.5|7582.7|7585|7582.2|5
1641254620000|2022-01-04 00:03:40|||||||||14
1641254630000|2022-01-04 00:03:50|7585.3|7582.5|7585|7582.2|7585.5|7582.7|7584.5|7581.7|5
1641254640000|2022-01-04 00:04:00|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|4
1641254650000|2022-01-04 00:04:10|7586|7583.2|7586|7583.2|7586|7583.2|7585.5|7582.7|4
1641254660000|2022-01-04 00:04:20|7586.3|7583.5|7586.5|7583.7|7586.5|7583.7|7586.3|7583.5|2
1641254670000|2022-01-04 00:04:30|7587|7584.2|7589.5|7586.7|7589.5|7586.7|7587|7584.2|43
1641254680000|2022-01-04 00:04:40|7589.3|7586.5|7588.5|7585.7|7589.3|7586.5|7588.5|7585.7|6
1641254690000|2022-01-04 00:04:50|7588|7585.2|7587|7584.2|7588|7585.2|7587|7584.2|6
1641254700000|2022-01-04 00:05:00|7587.5|7584.7|7586.5|7583.7|7587.5|7584.7|7585.5|7582.7|1
1641254710000|2022-01-04 00:05:10|7586|7583.2|7586.5|7583.7|7586.5|7583.7|7586|7583.2|1
1641254720000|2022-01-04 00:05:20|7586.3|7583.5|7585.8|7583|7586.3|7583.5|7585.1|7582.3|13
1641254730000|2022-01-04 00:05:30|7585.5|7582.7|7585.5|7582.7|7586|7583.2|7585.5|7582.7|1
1641254790000|2022-01-04 00:06:30|7584.4|7581.6|7583.5|7580.7|7584.4|7581.6|7583.5|7580.7|5
1641254800000|2022-01-04 00:06:40|7583.3|7580.5|7583.5|7580.7|7583.5|7580.7|7583.3|7580.5|4
1641254820000|2022-01-04 00:07:00|7583.3|7580.5|7582.5|7579.7|7583.3|7580.5|7582.5|7579.7|3
1641254830000|2022-01-04 00:07:10|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|8
1641254840000|2022-01-04 00:07:20|7583.8|7581|7583.8|7581|7583.8|7581|7583.5|7580.7|1
1641254850000|2022-01-04 00:07:30|7583.5|7580.7|7583.5|7580.7|7584|7581.2|7583.5|7580.7|1
1641254860000|2022-01-04 00:07:40|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|1
1641254870000|2022-01-04 00:07:50|7583.8|7581|7583.5|7580.7|7583.8|7581|7583.5|7580.7|2
1641254880000|2022-01-04 00:08:00|7583.3|7580.5|7582.5|7579.7|7583.3|7580.5|7582.5|7579.7|2
1641254890000|2022-01-04 00:08:10|7582.3|7579.5|7582.5|7579.7|7583|7580.2|7582.3|7579.5|3
1641254900000|2022-01-04 00:08:20|7583|7580.2|7583|7580.2|7583|7580.2|7582.5|7579.7|1
1641254910000|2022-01-04 00:08:30|7583.5|7580.7|7583.3|7580.5|7583.5|7580.7|7583.3|7580.5|0
1641254920000|2022-01-04 00:08:40|7583|7580.2|7583|7580.2|7583|7580.2|7582.5|7579.7|1
1641254930000|2022-01-04 00:08:50|7582.8|7580|7582.5|7579.7|7583|7580.2|7582.5|7579.7|1
1641254970000|2022-01-04 00:09:30|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|3
1641254980000|2022-01-04 00:09:40|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|14
1641254990000|2022-01-04 00:09:50|7580.3|7577.5|7581|7578.2|7581.5|7578.7|7580|7577.2|17
1641255000000|2022-01-04 00:10:00|7581.4|7577.4|7579.5|7576.7|7581.4|7578|7579.5|7576.7|11
1641255010000|2022-01-04 00:10:10|7579.3|7576.5|7579|7576.2|7579.5|7576.7|7579|7576.2|17
1641255020000|2022-01-04 00:10:20|7578.8|7576|7579.5|7576.7|7579.5|7576.7|7578.5|7575.7|1
1641255030000|2022-01-04 00:10:30|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7579.8|7577|6
1641255050000|2022-01-04 00:10:50|7580.8|7578|7580.5|7577.7|7581|7578.2|7580.5|7577.7|1
1641255060000|2022-01-04 00:11:00|7580.3|7577.5|7580|7577.2|7580.3|7577.5|7580|7577.2|5
1641255070000|2022-01-04 00:11:10|7580.3|7577.5|7580.5|7577.7|7580.5|7577.7|7580.3|7577.5|0
1641255080000|2022-01-04 00:11:20|7580.8|7578|7581.5|7578.7|7581.5|7578.7|7580.8|7578|7
1641255090000|2022-01-04 00:11:30|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7581|7578.2|2
1641255100000|2022-01-04 00:11:40|7581.3|7578.5|7580.5|7577.7|7581.3|7578.5|7580.5|7577.7|1
1641255110000|2022-01-04 00:11:50|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7581|7578.2|4
1641255120000|2022-01-04 00:12:00|||||||||1
1641255150000|2022-01-04 00:12:30|7581|7578.2|7580.5|7577.7|7581|7578.2|7580.5|7577.7|2
1641255160000|2022-01-04 00:12:40|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|5
1641255170000|2022-01-04 00:12:50|7579.8|7577|7580.5|7577.7|7580.5|7577.7|7579.8|7577|2
1641255180000|2022-01-04 00:13:00|7580|7577.2|7580|7577.2|7580.5|7577.7|7580|7577.2|1
1641255200000|2022-01-04 00:13:20|7580.5|7577.7|7580|7577.2|7580.5|7577.7|7580|7577.2|1
1641255210000|2022-01-04 00:13:30|7579.8|7577|7579.5|7576.7|7579.8|7577|7579.5|7576.7|0
1641255220000|2022-01-04 00:13:40|||||||||1
1641255230000|2022-01-04 00:13:50|7580|7577.2|7580|7577.2|7580.5|7577.7|7580|7577.2|2
1641255240000|2022-01-04 00:14:00|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580|7577.2|2
1641255270000|2022-01-04 00:14:30|7581|7578.2|7581|7578.2|7581.3|7578.5|7580.5|7577.7|5
1641255290000|2022-01-04 00:14:50|7580.8|7578|7580.5|7577.7|7581|7578.2|7580.5|7577.7|1
1641255300000|2022-01-04 00:15:00|||||||||1
1641255330000|2022-01-04 00:15:30|7580.1|7577.3|7579.5|7576.7|7580.1|7577.3|7579.5|7576.7|5
1641255350000|2022-01-04 00:15:50|7585.3|7582.5|7583.5|7580.7|7585.3|7582.5|7583.5|7580.7|124
1641255360000|2022-01-04 00:16:00|7583.3|7580.5|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|9
1641255370000|2022-01-04 00:16:10|7583|7580.2|7581.5|7578.7|7583.5|7580.7|7581.5|7578.7|3
1641255380000|2022-01-04 00:16:20|7584.3|7581.5|7584.5|7581.7|7584.5|7581.7|7584.3|7581.5|38
1641255390000|2022-01-04 00:16:30|7584.8|7582|7583.5|7580.7|7585.3|7582.5|7583|7580.2|29
1641255420000|2022-01-04 00:17:00|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|7
1641255430000|2022-01-04 00:17:10|||||||||1
1641255440000|2022-01-04 00:17:20|7582.3|7579.5|7584.3|7581.5|7584.3|7581.5|7581.8|7579|22
1641255460000|2022-01-04 00:17:40|7582.5|7579.7|7582|7579.2|7582.5|7579.7|7582|7579.2|8
1641255470000|2022-01-04 00:17:50|7581.8|7579|7581.3|7578.5|7581.8|7579|7581|7578.2|3
1641255480000|2022-01-04 00:18:00|7581.5|7578.7|7580.5|7577.7|7581.5|7578.7|7580.5|7577.7|0
1641255490000|2022-01-04 00:18:10|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7578.1|7575.3|14
1641255500000|2022-01-04 00:18:20|7579|7576.2|7579|7576.2|7579.5|7576.7|7579|7576.2|1
1641255510000|2022-01-04 00:18:30|7579.5|7576.7|7579|7576.2|7579.5|7576.7|7578.5|7575.7|3
1641255520000|2022-01-04 00:18:40|||||||||1
1641255530000|2022-01-04 00:18:50|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579|7576.2|3
1641255540000|2022-01-04 00:19:00|7579.8|7577|7580.5|7577.7|7580.5|7577.7|7579.8|7577|5
1641255560000|2022-01-04 00:19:20|7580.3|7577.5|7580.3|7577.5|7580.5|7577.7|7580.3|7577.5|3
1641255570000|2022-01-04 00:19:30|7580.1|7577.3|7580.3|7577.5|7580.3|7577.5|7579.8|7577|0
1641255590000|2022-01-04 00:19:50|7580.1|7577.3|7579.5|7576.7|7580.1|7577.3|7579.5|7576.7|0
1641255600000|2022-01-04 00:20:00|7579.8|7577|7579.3|7576.5|7579.8|7577|7579.3|7576.5|2
1641255610000|2022-01-04 00:20:10|7579.5|7576.7|7579.3|7576.5|7579.5|7576.7|7579.3|7576.5|0
1641255620000|2022-01-04 00:20:20|7578.8|7576|7579.3|7576.5|7579.5|7576.7|7578.8|7576|5
1641255630000|2022-01-04 00:20:30|||||||||1
1641255640000|2022-01-04 00:20:40|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|0
1641255650000|2022-01-04 00:20:50|||||||||3
1641255670000|2022-01-04 00:21:10|7579.3|7576.5|7579.5|7576.7|7579.5|7576.7|7579.3|7576.5|5
1641255690000|2022-01-04 00:21:30|||||||||3
1641255700000|2022-01-04 00:21:40|||||||||2
1641255710000|2022-01-04 00:21:50|||||||||2
1641255720000|2022-01-04 00:22:00|7579.3|7576.5|7578.8|7576|7579.5|7576.7|7578.8|7576|4
1641255730000|2022-01-04 00:22:10|7578.5|7575.7|7577.8|7575|7578.5|7575.7|7577.8|7575|6
1641255740000|2022-01-04 00:22:20|7578|7575.2|7577.8|7575|7578.3|7575.5|7577.8|7575|1
1641255750000|2022-01-04 00:22:30|7577.6|7574.8|7576.5|7573.7|7577.6|7574.8|7576.5|7573.7|7
1641255760000|2022-01-04 00:22:40|7576.8|7574|7577.5|7574.7|7577.5|7574.7|7576.8|7574|0
1641255770000|2022-01-04 00:22:50|7577.3|7574.5|7576.5|7573.7|7577.5|7574.7|7576.5|7573.7|2
1641255780000|2022-01-04 00:23:00|||||||||2
1641255810000|2022-01-04 00:23:30|||||||||5
1641255820000|2022-01-04 00:23:40|7576.8|7574|7576.8|7574|7576.8|7574|7576.8|7574|0
1641255830000|2022-01-04 00:23:50|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7575.8|7573|6
1641255840000|2022-01-04 00:24:00|||||||||4
1641255850000|2022-01-04 00:24:10|||||||||1
1641255860000|2022-01-04 00:24:20|||||||||2
1641255880000|2022-01-04 00:24:40|7576.8|7574|7576.5|7573.7|7576.8|7574|7576.5|7573.7|5
1641255890000|2022-01-04 00:24:50|7576.8|7574|7577.5|7574.7|7577.5|7574.7|7576.8|7574|2
1641255900000|2022-01-04 00:25:00|7577.3|7574.5|7577.5|7574.7|7577.5|7574.7|7577.3|7574.5|5
1641255910000|2022-01-04 00:25:10|7578.5|7575.7|7579|7576.2|7579|7576.2|7578.5|7575.7|12
1641255920000|2022-01-04 00:25:20|7579.5|7576.7|7579|7576.2|7579.5|7576.7|7579|7576.2|0
1641255940000|2022-01-04 00:25:40|7579.5|7576.7|7578.5|7575.7|7579.5|7576.7|7578.5|7575.7|4
1641255950000|2022-01-04 00:25:50|7579|7576.2|7579|7576.2|7579|7576.2|7579|7576.2|1
1641255960000|2022-01-04 00:26:00|7578.5|7575.7|7578.3|7575.5|7578.5|7575.7|7578.3|7575.5|4
1641255970000|2022-01-04 00:26:10|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|0
1641255980000|2022-01-04 00:26:20|7578.8|7576|7579|7576.2|7579|7576.2|7578.8|7576|1
1641255990000|2022-01-04 00:26:30|7579.3|7576.5|7579.5|7576.7|7579.5|7576.7|7579.3|7576.5|1
1641256000000|2022-01-04 00:26:40|||||||||1
1641256020000|2022-01-04 00:27:00|||||||||1
1641256030000|2022-01-04 00:27:10|||||||||2
1641256040000|2022-01-04 00:27:20|7579.8|7577|7580.5|7577.7|7580.5|7577.7|7579.8|7577|4
1641256060000|2022-01-04 00:27:40|7580.3|7577.5|7580.3|7577.5|7580.3|7577.5|7580|7577.2|3
1641256070000|2022-01-04 00:27:50|7580|7577.2|7580.5|7577.7|7580.5|7577.7|7580|7577.2|0
1641256080000|2022-01-04 00:28:00|||||||||1
1641256090000|2022-01-04 00:28:10|7580.8|7578|7580.5|7577.7|7581|7578.2|7580.5|7577.7|15
1641256100000|2022-01-04 00:28:20|7580.1|7577.3|7580|7577.2|7580.1|7577.3|7579.5|7576.7|2
1641256110000|2022-01-04 00:28:30|7579.8|7577|7580.3|7577.5|7580.5|7577.7|7579.8|7577|0
1641256120000|2022-01-04 00:28:40|||||||||1
1641256140000|2022-01-04 00:29:00|7580|7577.2|7580.5|7577.7|7580.5|7577.7|7579.5|7576.7|3
1641256200000|2022-01-04 00:30:00|||||||||1
1641256210000|2022-01-04 00:30:10|7579.8|7577|7579.5|7576.7|7579.8|7577|7578.5|7575.7|14
1641256230000|2022-01-04 00:30:30|7580|7577.2|7580.5|7577.7|7580.5|7577.7|7580|7577.2|3
1641256240000|2022-01-04 00:30:40|||||||||1
1641256250000|2022-01-04 00:30:50|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|5
1641256260000|2022-01-04 00:31:00|||||||||2
1641256270000|2022-01-04 00:31:10|7581.3|7578.5|7580.5|7577.7|7581.3|7578.5|7580.5|7577.7|5
1641256340000|2022-01-04 00:32:20|7580.8|7578|7581.5|7578.7|7581.5|7578.7|7580.8|7578|4
1641256360000|2022-01-04 00:32:40|7581.3|7578.5|7581.3|7578.5|7581.3|7578.5|7581.3|7578.5|1
1641256370000|2022-01-04 00:32:50|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|2
1641256390000|2022-01-04 00:33:10|||||||||2
1641256420000|2022-01-04 00:33:40|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|4
1641256460000|2022-01-04 00:34:20|7580.3|7577.5|7580.5|7577.7|7580.5|7577.7|7580|7577.2|7
1641256500000|2022-01-04 00:35:00|7579.5|7576.7|7580.5|7577.7|7580.5|7577.7|7579.5|7576.7|6
1641256520000|2022-01-04 00:35:20|7580.2|7577.4|7580.2|7577.4|7580.2|7577.4|7580.2|7577.4|0
1641256530000|2022-01-04 00:35:30|7579.7|7576.9|7579.5|7576.7|7579.7|7576.9|7579.5|7576.7|2
1641256540000|2022-01-04 00:35:40|||||||||1
1641256550000|2022-01-04 00:35:50|7579.2|7576.4|7579|7576.2|7579.2|7576.4|7579|7576.2|1
1641256560000|2022-01-04 00:36:00|7578.5|7575.7|7578.5|7575.7|7579.5|7576.7|7578.5|7575.7|5
1641256570000|2022-01-04 00:36:10|7578.8|7576|7579.5|7576.7|7579.5|7576.7|7578.8|7576|1
1641256580000|2022-01-04 00:36:20|7579|7576.2|7579.5|7576.7|7579.5|7576.7|7578.5|7575.7|7
1641256590000|2022-01-04 00:36:30|7580|7577.2|7580.5|7577.7|7580.5|7577.7|7580|7577.2|9
1641256600000|2022-01-04 00:36:40|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7581|7578.2|3
1641256620000|2022-01-04 00:37:00|7580.5|7577.7|7581|7578.2|7581|7578.2|7580.5|7577.7|5
1641256630000|2022-01-04 00:37:10|7581.2|7578.4|7581.5|7578.7|7581.5|7578.7|7581.2|7578.4|0
1641256670000|2022-01-04 00:37:50|||||||||2
1641256680000|2022-01-04 00:38:00|||||||||3
1641256720000|2022-01-04 00:38:40|||||||||1
1641256730000|2022-01-04 00:38:50|||||||||1
1641256740000|2022-01-04 00:39:00|7582|7579.2|7581.5|7578.7|7582.5|7579.7|7581.5|7578.7|7
1641256790000|2022-01-04 00:39:50|7580.7|7577.9|7580.5|7577.7|7580.7|7577.9|7580.5|7577.7|4
1641256800000|2022-01-04 00:40:00|||||||||1
1641256860000|2022-01-04 00:41:00|7580.1|7577.3|7579.5|7576.7|7580.1|7577.3|7579.5|7576.7|2
1641256870000|2022-01-04 00:41:10|7579.8|7577|7580.5|7577.7|7580.5|7577.7|7579.8|7577|3
1641256880000|2022-01-04 00:41:20|7580.7|7577.9|7581.5|7578.7|7581.5|7578.7|7580.5|7577.7|3
1641256900000|2022-01-04 00:41:40|7581.3|7578.5|7580.5|7577.7|7581.3|7578.5|7580.5|7577.7|3
1641256910000|2022-01-04 00:41:50|7580.3|7577.5|7580.3|7577.5|7580.3|7577.5|7580.3|7577.5|2
1641256920000|2022-01-04 00:42:00|7580.1|7577.3|7579.5|7576.7|7580.1|7577.3|7579.5|7576.7|0
1641256940000|2022-01-04 00:42:20|7580.3|7577.5|7581.5|7578.7|7581.5|7578.7|7580.3|7577.5|10
1641257000000|2022-01-04 00:43:20|||||||||1
1641257010000|2022-01-04 00:43:30|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|4
1641257040000|2022-01-04 00:44:00|7583.5|7580.7|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|11
1641257050000|2022-01-04 00:44:10|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7583|7580.2|2
1641257060000|2022-01-04 00:44:20|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|13
1641257080000|2022-01-04 00:44:40|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|2
1641257100000|2022-01-04 00:45:00|||||||||2
1641257120000|2022-01-04 00:45:20|7582.8|7580|7583|7580.2|7583.5|7580.7|7582.8|7580|2
1641257130000|2022-01-04 00:45:30|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|0
1641257170000|2022-01-04 00:46:10|||||||||1
1641257180000|2022-01-04 00:46:20|7583.3|7580.5|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|2
1641257200000|2022-01-04 00:46:40|||||||||1
1641257210000|2022-01-04 00:46:50|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|5
1641257220000|2022-01-04 00:47:00|7583.3|7580.5|7583|7580.2|7583.3|7580.5|7583|7580.2|1
1641257230000|2022-01-04 00:47:10|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|0
1641257240000|2022-01-04 00:47:20|7583|7580.2|7583|7580.2|7583.5|7580.7|7582.5|7579.7|1
1641257250000|2022-01-04 00:47:30|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|0
1641257260000|2022-01-04 00:47:40|7583.3|7580.5|7583|7580.2|7583.3|7580.5|7582.5|7579.7|0
1641257280000|2022-01-04 00:48:00|7583.2|7580.4|7583.5|7580.7|7583.5|7580.7|7583.2|7580.4|0
1641257300000|2022-01-04 00:48:20|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|0
1641257310000|2022-01-04 00:48:30|7583.2|7580.4|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|2
1641257320000|2022-01-04 00:48:40|||||||||1
1641257340000|2022-01-04 00:49:00|||||||||1
1641257350000|2022-01-04 00:49:10|||||||||1
1641257360000|2022-01-04 00:49:20|||||||||1
1641257370000|2022-01-04 00:49:30|||||||||1
1641257380000|2022-01-04 00:49:40|||||||||1
1641257400000|2022-01-04 00:50:00|7582|7579.2|7582.5|7579.7|7582.5|7579.7|7582|7579.2|4
1641257410000|2022-01-04 00:50:10|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582|7579.2|1
1641257420000|2022-01-04 00:50:20|7582|7579.2|7582.5|7579.7|7582.5|7579.7|7582|7579.2|0
1641257440000|2022-01-04 00:50:40|||||||||2
1641257470000|2022-01-04 00:51:10|||||||||2
1641257480000|2022-01-04 00:51:20|7582.8|7580|7582.8|7580|7582.8|7580|7582.8|7580|0
1641257490000|2022-01-04 00:51:30|7582.7|7579.9|7583|7580.2|7583|7580.2|7582.7|7579.9|6
1641257550000|2022-01-04 00:52:30|7583.2|7580.4|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|3
1641257560000|2022-01-04 00:52:40|||||||||1
1641257570000|2022-01-04 00:52:50|||||||||1
1641257580000|2022-01-04 00:53:00|7583.5|7580.7|7583|7580.2|7583.5|7580.7|7583|7580.2|6
1641257590000|2022-01-04 00:53:10|7582.5|7579.7|7582.5|7579.7|7583|7580.2|7582.5|7579.7|2
1641257610000|2022-01-04 00:53:30|7582.8|7580|7583.5|7580.7|7583.5|7580.7|7582.8|7580|6
1641257630000|2022-01-04 00:53:50|7583.2|7580.4|7583|7580.2|7583.2|7580.4|7583|7580.2|2
1641257640000|2022-01-04 00:54:00|7582.5|7579.7|7582.5|7579.7|7582.7|7579.9|7582.5|7579.7|0
1641257650000|2022-01-04 00:54:10|7583.1|7580.3|7583.5|7580.7|7583.5|7580.7|7583.1|7580.3|1
1641257660000|2022-01-04 00:54:20|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|6
1641257670000|2022-01-04 00:54:30|7584.2|7581.4|7584.5|7581.7|7584.5|7581.7|7584.2|7581.4|0
1641257680000|2022-01-04 00:54:40|7584.7|7581.9|7584.5|7581.7|7584.7|7581.9|7584.5|7581.7|6
1641257730000|2022-01-04 00:55:30|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|5
1641257760000|2022-01-04 00:56:00|7583.7|7580.9|7583.5|7580.7|7584.2|7581.4|7583.5|7580.7|0
1641257770000|2022-01-04 00:56:10|7583.7|7580.9|7584.5|7581.7|7584.5|7581.7|7583.7|7580.9|1
1641257800000|2022-01-04 00:56:40|7584.7|7581.9|7585|7582.2|7585|7582.2|7584.7|7581.9|3
1641257810000|2022-01-04 00:56:50|7585.5|7582.7|7584.5|7581.7|7585.5|7582.7|7584.5|7581.7|2
1641257820000|2022-01-04 00:57:00|||||||||1
1641257840000|2022-01-04 00:57:20|7584.8|7582|7585|7582.2|7585.5|7582.7|7584.8|7582|6
1641257850000|2022-01-04 00:57:30|7585.2|7582.4|7585.5|7582.7|7585.5|7582.7|7585|7582.2|0
1641257860000|2022-01-04 00:57:40|7586.5|7583.7|7586.5|7583.7|7587.5|7584.7|7586.5|7583.7|27
1641257870000|2022-01-04 00:57:50|7586.7|7583.9|7587|7584.2|7587|7584.2|7586.5|7583.7|5
1641257880000|2022-01-04 00:58:00|7587.5|7584.7|7586.5|7583.7|7587.5|7584.7|7586.5|7583.7|5
1641257890000|2022-01-04 00:58:10|7587|7584.2|7588.5|7585.7|7588.5|7585.7|7587|7584.2|12
1641257900000|2022-01-04 00:58:20|||||||||3
1641257910000|2022-01-04 00:58:30|7588.7|7585.9|7589.5|7586.7|7589.5|7586.7|7588.5|7585.7|24
1641257920000|2022-01-04 00:58:40|7589.7|7586.9|7589.8|7587|7590.5|7587.7|7589.7|7586.9|10
1641257930000|2022-01-04 00:58:50|7589.5|7586.7|7589.5|7586.7|7589.7|7586.9|7589.5|7586.7|3
1641257940000|2022-01-04 00:59:00|7589.7|7586.9|7591.5|7588.7|7592.2|7589.4|7589.7|7586.9|55
1641257950000|2022-01-04 00:59:10|7591|7588.2|7591|7588.2|7591.5|7588.7|7591|7588.2|9
1641257960000|2022-01-04 00:59:20|7590.5|7587.7|7588.5|7585.7|7591|7588.2|7588.5|7585.7|17
1641257970000|2022-01-04 00:59:30|7588.2|7585.4|7587|7584.2|7588.2|7585.4|7587|7584.2|8
1641257980000|2022-01-04 00:59:40|7586.5|7583.7|7585.5|7582.7|7587|7584.2|7585.5|7582.7|5
1641257990000|2022-01-04 00:59:50|7586.5|7583.7|7587.5|7584.7|7587.5|7584.7|7586.5|7583.7|6
1641258000000|2022-01-04 01:00:00|7587.3|7584.5|7597.5|7594.7|7599.5|7596.7|7584.5|7581.7|414
1641258010000|2022-01-04 01:00:10|7597.3|7594.5|7597|7594.2|7598.5|7595.7|7592.3|7589.5|172
1641258020000|2022-01-04 01:00:20|7596.8|7594|7596.5|7593.7|7600.5|7597.7|7596.5|7593.7|89
1641258030000|2022-01-04 01:00:30|7594.5|7591.7|7597.8|7595|7598.3|7595.5|7594.5|7591.7|64
1641258040000|2022-01-04 01:00:40|7597.5|7594.7|7596.3|7593.5|7598.3|7595.5|7593.5|7590.7|81
1641258050000|2022-01-04 01:00:50|7596.5|7593.7|7600.8|7598|7600.8|7598|7596.3|7593.5|36
1641258060000|2022-01-04 01:01:00|7600.5|7597.7|7609.5|7606.7|7610|7607.2|7599.5|7596.7|285
1641258070000|2022-01-04 01:01:10|7609.3|7606.5|7611.8|7609|7613.8|7611|7607.8|7605|172
1641258080000|2022-01-04 01:01:20|7611.1|7608.3|7612.1|7609.3|7613.8|7611|7608.8|7606|59
1641258090000|2022-01-04 01:01:30|7611.8|7609|7607.1|7604.3|7611.8|7609|7607.1|7604.3|57
1641258100000|2022-01-04 01:01:40|7607.3|7604.5|7607.8|7605|7608.1|7605.3|7605.1|7602.3|41
1641258110000|2022-01-04 01:01:50|7608.1|7605.3|7607.1|7604.3|7608.1|7605.3|7605.1|7602.3|55
1641258120000|2022-01-04 01:02:00|7606.8|7604|7607.8|7605|7608.1|7605.3|7605.1|7602.3|46
1641258130000|2022-01-04 01:02:10|7610.8|7608|7610.3|7607.5|7611.5|7608.7|7609.5|7606.7|79
1641258140000|2022-01-04 01:02:20|7609.5|7606.7|7611.3|7608.5|7612.5|7609.7|7609.5|7606.7|61
1641258150000|2022-01-04 01:02:30|7610.8|7608|7612.5|7609.7|7613.8|7611|7610.5|7607.7|53
1641258160000|2022-01-04 01:02:40|7611.5|7608.7|7609|7606.2|7611.8|7609|7609|7606.2|30
1641258170000|2022-01-04 01:02:50|7608.8|7606|7605.5|7602.7|7609|7606.2|7604.8|7602|28
1641258180000|2022-01-04 01:03:00|7605.8|7603|7604.7|7601.9|7608.3|7605.5|7604|7601.2|40
1641258190000|2022-01-04 01:03:10|7604.5|7601.7|7605.5|7602.7|7606.5|7603.7|7603.5|7600.7|44
1641258200000|2022-01-04 01:03:20|7606|7603.2|7606.3|7603.5|7608.5|7605.7|7606|7603.2|29
1641258210000|2022-01-04 01:03:30|7606.5|7603.7|7609.3|7606.5|7609.8|7607|7606|7603.2|31
1641258220000|2022-01-04 01:03:40|7608.8|7606|7607.5|7604.7|7609.8|7607|7607|7604.2|12
1641258230000|2022-01-04 01:03:50|7607.3|7604.5|7609.3|7606.5|7609.8|7607|7607.3|7604.5|9
1641258240000|2022-01-04 01:04:00|7609|7606.2|7605.5|7602.7|7609|7606.2|7603.5|7600.7|59
1641258250000|2022-01-04 01:04:10|7606|7603.2|7601.5|7598.7|7606.5|7603.7|7601.5|7598.7|28
1641258260000|2022-01-04 01:04:20|7601.7|7598.9|7600.5|7597.7|7602.3|7599.5|7600|7597.2|41
1641258270000|2022-01-04 01:04:30|7601.5|7598.7|7605.3|7602.5|7607.5|7604.7|7600.3|7597.5|73
1641258280000|2022-01-04 01:04:40|7605.5|7602.7|7604.3|7601.5|7606.8|7604|7604.3|7601.5|21
1641258290000|2022-01-04 01:04:50|7603.8|7601|7603.3|7600.5|7604.5|7601.7|7602.3|7599.5|18
1641258300000|2022-01-04 01:05:00|7603.8|7601|7603.3|7600.5|7604.6|7601.8|7601.5|7598.7|28
1641258310000|2022-01-04 01:05:10|7603.7|7600.9|7605|7602.2|7605|7602.2|7603.3|7600.5|23
1641258320000|2022-01-04 01:05:20|7604.8|7602|7607.5|7604.7|7607.5|7604.7|7602.5|7599.7|17
1641258330000|2022-01-04 01:05:30|7607|7604.2|7606.5|7603.7|7607|7604.2|7605.3|7602.5|17
1641258340000|2022-01-04 01:05:40|7607|7604.2|7608.5|7605.7|7609.3|7606.5|7607|7604.2|20
1641258350000|2022-01-04 01:05:50|7608.1|7605.3|7603.3|7600.5|7608.3|7605.5|7602.5|7599.7|33
1641258360000|2022-01-04 01:06:00|7603.1|7600.3|7601.3|7598.5|7603.3|7600.5|7600.5|7597.7|55
1641258370000|2022-01-04 01:06:10|7600.8|7598|7602.8|7600|7603.3|7600.5|7600.3|7597.5|50
1641258380000|2022-01-04 01:06:20|7602.5|7599.7|7598.3|7595.5|7602.8|7600|7598.3|7595.5|46
1641258390000|2022-01-04 01:06:30|7597.8|7595|7598.3|7595.5|7598.8|7596|7595.1|7592.3|82
1641258400000|2022-01-04 01:06:40|7598.6|7595.8|7598.8|7596|7600.1|7597.3|7598.1|7595.3|36
1641258410000|2022-01-04 01:06:50|7599.1|7596.3|7599.1|7596.3|7600.1|7597.3|7598.5|7595.7|22
1641258420000|2022-01-04 01:07:00|7599.3|7596.5|7603.3|7600.5|7604.1|7601.3|7599.3|7596.5|36
1641258430000|2022-01-04 01:07:10|7603.8|7601|7607.3|7604.5|7607.8|7605|7603.8|7601|37
1641258440000|2022-01-04 01:07:20|7607.1|7604.3|7610.3|7607.5|7610.3|7607.5|7607.1|7604.3|47
1641258450000|2022-01-04 01:07:30|7610.5|7607.7|7609.3|7606.5|7610.8|7608|7607.8|7605|44
1641258460000|2022-01-04 01:07:40|7609.8|7607|7612.5|7609.7|7612.8|7610|7608.5|7605.7|54
1641258470000|2022-01-04 01:07:50|7612.3|7609.5|7614.3|7611.5|7614.8|7612|7612.3|7609.5|61
1641258480000|2022-01-04 01:08:00|7614.1|7611.3|7612.3|7609.5|7615.1|7612.3|7612.1|7609.3|36
1641258490000|2022-01-04 01:08:10|7612.5|7609.7|7613.3|7610.5|7613.5|7610.7|7612.1|7609.3|28
1641258500000|2022-01-04 01:08:20|7613.5|7610.7|7615.8|7613|7618.1|7615.3|7613.5|7610.7|92
1641258510000|2022-01-04 01:08:30|7615.3|7612.5|7619.1|7616.3|7619.8|7617|7615.1|7612.3|70
1641258520000|2022-01-04 01:08:40|7619.8|7617|7618.1|7615.3|7619.8|7617|7617.1|7614.3|27
1641258530000|2022-01-04 01:08:50|7617.6|7614.8|7619.1|7616.3|7619.1|7616.3|7617.1|7614.3|22
1641258540000|2022-01-04 01:09:00|7620.1|7617.3|7617.1|7614.3|7620.1|7617.3|7616.3|7613.5|39
1641258550000|2022-01-04 01:09:10|7617.3|7614.5|7619.1|7616.3|7619.1|7616.3|7617.3|7614.5|12
1641258560000|2022-01-04 01:09:20|7619.3|7616.5|7622.1|7619.3|7624.1|7621.3|7619.1|7616.3|100
1641258570000|2022-01-04 01:09:30|7621.8|7619|7621.1|7618.3|7622.3|7619.5|7621.1|7618.3|33
1641258580000|2022-01-04 01:09:40|7621.8|7619|7623.1|7620.3|7624.1|7621.3|7621.8|7619|41
1641258590000|2022-01-04 01:09:50|7623.8|7621|7625.1|7622.3|7625.1|7622.3|7623.3|7620.5|46
1641258600000|2022-01-04 01:10:00|7625.3|7622.5|7625.1|7622.3|7625.8|7623|7622.1|7619.3|75
1641258610000|2022-01-04 01:10:10|7625.3|7622.5|7627.8|7625|7629.1|7626.3|7625.3|7622.5|103
1641258620000|2022-01-04 01:10:20|7627.6|7624.8|7626.1|7623.3|7629.1|7626.3|7626.1|7623.3|70
1641258630000|2022-01-04 01:10:30|7625.8|7623|7627.3|7624.5|7627.3|7624.5|7624.8|7622|44
1641258640000|2022-01-04 01:10:40|7627.1|7624.3|7629.1|7626.3|7629.8|7627|7627.1|7624.3|27
1641258650000|2022-01-04 01:10:50|7628.8|7626|7627.1|7624.3|7628.8|7626|7627.1|7624.3|31
1641258660000|2022-01-04 01:11:00|7627.3|7624.5|7627.1|7624.3|7627.8|7625|7626.1|7623.3|28
1641258670000|2022-01-04 01:11:10|7626.8|7624|7622.3|7619.5|7626.8|7624|7620.8|7618|81
1641258680000|2022-01-04 01:11:20|7622.5|7619.7|7625.1|7622.3|7625.1|7622.3|7622.3|7619.5|27
1641258690000|2022-01-04 01:11:30|7624.8|7622|7626.1|7623.3|7627.8|7625|7624.6|7621.8|9
1641258700000|2022-01-04 01:11:40|7626.3|7623.5|7624.8|7622|7627.1|7624.3|7624.8|7622|15
1641258710000|2022-01-04 01:11:50|7624.1|7621.3|7622.3|7619.5|7624.3|7621.5|7622.1|7619.3|16
1641258720000|2022-01-04 01:12:00|7622.5|7619.7|7622.3|7619.5|7622.8|7620|7621.1|7618.3|32
1641258730000|2022-01-04 01:12:10|7622.1|7619.3|7623.8|7621|7625.6|7622.8|7621.1|7615.3|32
1641258740000|2022-01-04 01:12:20|7624|7621.2|7623.1|7620.3|7624.3|7621.5|7623.1|7620.3|13
1641258750000|2022-01-04 01:12:30|7623.8|7621|7626.1|7623.3|7626.8|7624|7623.1|7620.3|38
1641258760000|2022-01-04 01:12:40|7625.8|7623|7622.3|7619.5|7625.8|7623|7621.1|7618.3|37
1641258770000|2022-01-04 01:12:50|7622.5|7619.7|7623.1|7620.3|7624.1|7621.3|7621.8|7619|12
1641258780000|2022-01-04 01:13:00|7622.1|7619.3|7622.5|7619.7|7622.5|7619.7|7620.5|7617.7|29
1641258790000|2022-01-04 01:13:10|7622.1|7619.3|7621.3|7618.5|7622.5|7619.7|7621.3|7618.5|11
1641258800000|2022-01-04 01:13:20|7622.1|7619.3|7619.1|7616.3|7622.5|7619.7|7618.1|7615.3|54
1641258810000|2022-01-04 01:13:30|7618.6|7615.8|7616.1|7613.3|7618.8|7616|7616.1|7613.3|18
1641258820000|2022-01-04 01:13:40|7615.8|7613|7618.3|7615.5|7618.5|7615.7|7615.8|7613|75
1641258830000|2022-01-04 01:13:50|7618.5|7615.7|7618.3|7615.5|7619.8|7617|7618.3|7615.5|15
1641258840000|2022-01-04 01:14:00|7618.5|7615.7|7621.1|7618.3|7621.1|7618.3|7618.1|7615.3|29
1641258850000|2022-01-04 01:14:10|7621.3|7618.5|7620.8|7618|7622.6|7619.8|7620.3|7617.5|23
1641258860000|2022-01-04 01:14:20|7621.3|7618.5|7621.8|7619|7622.3|7619.5|7621.3|7618.5|4
1641258870000|2022-01-04 01:14:30|7621.5|7618.7|7623.3|7620.5|7623.8|7621|7621.5|7618.7|26
1641258880000|2022-01-04 01:14:40|7623|7620.2|7622.5|7619.7|7623.3|7620.5|7621.3|7618.5|14
1641258890000|2022-01-04 01:14:50|7622|7619.2|7619.5|7616.7|7622|7619.2|7619.3|7616.5|15
1641258900000|2022-01-04 01:15:00|7619.3|7616.5|7620.5|7617.7|7621|7618.2|7617.5|7614.7|50
1641258910000|2022-01-04 01:15:10|7620.7|7617.9|7623.8|7621|7623.8|7621|7620.7|7617.9|9
1641258920000|2022-01-04 01:15:20|7624|7621.2|7624.8|7622|7625|7622.2|7624|7621.2|17
1641258930000|2022-01-04 01:15:30|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|7626|7623.2|27
1641258940000|2022-01-04 01:15:40|7626.5|7623.7|7627|7624.2|7627.8|7625|7626.5|7623.7|28
1641258950000|2022-01-04 01:15:50|7626.8|7624|7628|7625.2|7628.8|7626|7626|7623.2|18
1641258960000|2022-01-04 01:16:00|7627.8|7625|7627.5|7624.7|7627.8|7625|7625|7622.2|35
1641258970000|2022-01-04 01:16:10|7627.3|7624.5|7628.3|7625.5|7629.3|7626.5|7626.5|7623.7|24
1641258980000|2022-01-04 01:16:20|7628|7625.2|7629.8|7627|7630|7627.2|7628|7625.2|17
1641258990000|2022-01-04 01:16:30|7629.6|7626.8|7629.3|7626.5|7630|7627.2|7628.5|7625.7|18
1641259000000|2022-01-04 01:16:40|7629.8|7627|7636.8|7634|7639.5|7636.7|7629.3|7626.5|218
1641259010000|2022-01-04 01:16:50|7637.5|7634.7|7639.5|7636.7|7639.5|7636.7|7636.8|7634|42
1641259020000|2022-01-04 01:17:00|7639.3|7636.5|7638|7635.2|7639.3|7636.5|7636|7633.2|25
1641259030000|2022-01-04 01:17:10|7637.3|7634.5|7634.3|7631.5|7637.3|7634.5|7633.3|7630.5|40
1641259040000|2022-01-04 01:17:20|7634|7631.2|7635.5|7632.7|7635.8|7633|7633.5|7630.7|24
1641259050000|2022-01-04 01:17:30|7635.8|7633|7636.3|7633.5|7637.5|7634.7|7635|7632.2|12
1641259060000|2022-01-04 01:17:40|7636|7633.2|7635.3|7632.5|7636|7633.2|7635|7632.2|8
1641259070000|2022-01-04 01:17:50|7635.5|7632.7|7637|7634.2|7638|7635.2|7634|7631.2|35
1641259080000|2022-01-04 01:18:00|7636.3|7633.5|7634.5|7631.7|7636.3|7633.5|7633.8|7631|29
1641259090000|2022-01-04 01:18:10|7634.9|7630.9|7633|7630.2|7634.9|7631.5|7633|7630.2|18
1641259100000|2022-01-04 01:18:20|7633.5|7630.7|7633.8|7631|7634.5|7631.7|7633.5|7630.7|12
1641259110000|2022-01-04 01:18:30|7634|7631.2|7631.5|7628.7|7634.5|7631.7|7629.8|7627|75
1641259120000|2022-01-04 01:18:40|7631.8|7629|7630|7627.2|7632.7|7629.9|7630|7627.2|39
1641259130000|2022-01-04 01:18:50|7630.5|7627.7|7631.3|7628.5|7631.3|7628.5|7630.5|7627.7|14
1641259140000|2022-01-04 01:19:00|7627|7624.2|7625.5|7622.7|7627|7624.2|7625|7622.2|183
1641259150000|2022-01-04 01:19:10|7625.7|7622.9|7624|7621.2|7627|7624.2|7621.8|7619|65
1641259160000|2022-01-04 01:19:20|7624.3|7621.5|7623.5|7620.7|7624.8|7622|7623.5|7620.7|16
1641259170000|2022-01-04 01:19:30|7623|7620.2|7623.5|7620.7|7625.2|7622.4|7622.8|7620|44
1641259180000|2022-01-04 01:19:40|7623.3|7620.5|7622.5|7619.7|7623.3|7620.5|7622.5|7619.7|3
1641259190000|2022-01-04 01:19:50|7623|7620.2|7622.3|7619.5|7623.5|7620.7|7622|7619.2|15
1641259200000|2022-01-04 01:20:00|7622.5|7619.7|7620.3|7617.5|7622.5|7619.7|7618.8|7616|42
1641259210000|2022-01-04 01:20:10|7620.5|7617.7|7620.8|7618|7621.5|7618.7|7620|7617.2|20
1641259220000|2022-01-04 01:20:20|7621.5|7618.7|7621.3|7618.5|7621.5|7618.7|7620.8|7618|6
1641259230000|2022-01-04 01:20:30|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.3|7618.5|0
1641259240000|2022-01-04 01:20:40|7621.3|7618.5|7618.5|7615.7|7621.3|7618.5|7617.8|7615|29
1641259250000|2022-01-04 01:20:50|7619|7616.2|7619.5|7616.7|7620.5|7617.7|7619|7616.2|10
1641259260000|2022-01-04 01:21:00|7619.8|7617|7617|7614.2|7619.8|7617|7616|7613.2|55
1641259270000|2022-01-04 01:21:10|7616.8|7614|7618.5|7615.7|7618.8|7616|7616.8|7614|22
1641259280000|2022-01-04 01:21:20|7618|7615.2|7616.8|7614|7619|7616.2|7616.8|7614|9
1641259290000|2022-01-04 01:21:30|7616.5|7613.7|7616.5|7613.7|7617.8|7615|7616.3|7613.5|19
1641259300000|2022-01-04 01:21:40|7617|7614.2|7615.3|7612.5|7619|7616.2|7615.3|7612.5|72
1641259310000|2022-01-04 01:21:50|7615.5|7612.7|7616|7613.2|7616.5|7613.7|7614.5|7611.6|48
1641259320000|2022-01-04 01:22:00|7615.8|7613|7615|7612.2|7620.8|7618|7615|7612.2|153
1641259330000|2022-01-04 01:22:10|7614.8|7612|7615.5|7612.7|7618.5|7615.7|7614.8|7612|55
1641259340000|2022-01-04 01:22:20|7616|7613.2|7619.3|7616.5|7619.5|7616.7|7616|7613.2|57
1641259350000|2022-01-04 01:22:30|7619|7616.2|7618.5|7615.7|7619.2|7616.4|7614.8|7612|54
1641259360000|2022-01-04 01:22:40|7618.8|7616|7614.5|7611.7|7618.8|7616|7614.5|7611.7|76
1641259370000|2022-01-04 01:22:50|7615.5|7612.7|7619|7616.2|7619.3|7616.5|7615.5|7612.7|60
1641259380000|2022-01-04 01:23:00|7619.5|7616.7|7619.7|7616.9|7621.5|7618.7|7618|7615.2|131
1641259390000|2022-01-04 01:23:10|7619.5|7616.7|7622.7|7619.9|7624.5|7621.7|7618.5|7615.7|183
1641259400000|2022-01-04 01:23:20|7622.5|7619.7|7623.7|7620.9|7625.2|7622.4|7622.5|7619.7|46
1641259410000|2022-01-04 01:23:30|7624.5|7621.7|7624.7|7621.9|7626|7623.2|7624.5|7621.7|43
1641259420000|2022-01-04 01:23:40|7625.2|7622.4|7625.7|7622.9|7626.5|7623.7|7624.7|7621.9|15
1641259430000|2022-01-04 01:23:50|7626|7623.2|7626.5|7623.7|7626.5|7623.7|7625.5|7622.7|27
1641259440000|2022-01-04 01:24:00|7625.7|7622.9|7629.5|7626.7|7630.5|7627.7|7625.5|7622.7|60
1641259450000|2022-01-04 01:24:10|7630.2|7627.4|7631.5|7628.7|7631.7|7628.9|7629.7|7626.9|50
1641259460000|2022-01-04 01:24:20|7632.5|7629.7|7634.5|7631.7|7635.5|7632.7|7631.5|7628.7|78
1641259470000|2022-01-04 01:24:30|7635|7632.2|7634.5|7631.7|7635.5|7632.7|7634.3|7631.5|54
1641259480000|2022-01-04 01:24:40|7633.8|7631|7635.5|7632.7|7635.5|7632.7|7632.5|7629.7|76
1641259490000|2022-01-04 01:24:50|7636|7633.2|7636.5|7633.7|7637|7634.2|7634.7|7631.9|55
1641259500000|2022-01-04 01:25:00|7636|7633.2|7639.5|7636.7|7641.5|7638.7|7635.8|7633|182
1641259510000|2022-01-04 01:25:10|7638.8|7636|7637.8|7635|7640.5|7637.7|7637.5|7634.7|68
1641259520000|2022-01-04 01:25:20|7637.5|7634.7|7633.8|7631|7637.5|7634.7|7633.5|7630.7|93
1641259530000|2022-01-04 01:25:30|7634.3|7631.5|7628.8|7626|7634.5|7631.7|7628.5|7625.7|121
1641259540000|2022-01-04 01:25:40|7629.5|7626.7|7632.5|7629.7|7632.5|7629.7|7628.2|7625.1|126
1641259550000|2022-01-04 01:25:50|7633|7630.2|7632.5|7629.7|7633.5|7630.7|7631.8|7629|62
1641259560000|2022-01-04 01:26:00|7632|7629.2|7630|7627.2|7633.3|7630.5|7628.5|7625.7|86
1641259570000|2022-01-04 01:26:10|7629.8|7627|7627.5|7624.7|7630.5|7627.7|7627.3|7624.5|64
1641259580000|2022-01-04 01:26:20|7627.3|7624.5|7624.5|7621.7|7627.3|7624.5|7623.8|7621|60
1641259590000|2022-01-04 01:26:30|7624.3|7621.5|7624.3|7621.5|7625.5|7622.7|7623.5|7620.7|69
1641259600000|2022-01-04 01:26:40|7624|7621.2|7621.3|7618.5|7624.5|7621.7|7620|7617.2|44
1641259610000|2022-01-04 01:26:50|7621.5|7618.7|7620.3|7617.5|7622.3|7619.5|7619.5|7616.7|40
1641259620000|2022-01-04 01:27:00|7620.5|7617.7|7617|7614.2|7621.5|7618.7|7616|7613.2|175
1641259630000|2022-01-04 01:27:10|7617.3|7614.5|7620|7617.2|7620|7617.2|7616.8|7614|29
1641259640000|2022-01-04 01:27:20|7620.3|7617.5|7617|7614.2|7620.3|7617.5|7616|7613.2|84
1641259650000|2022-01-04 01:27:30|7616.8|7614|7613.5|7610.7|7618.5|7615.7|7613.5|7610.7|57
1641259660000|2022-01-04 01:27:40|7613|7610.2|7616|7613.2|7616|7613.2|7613|7610.2|24
1641259670000|2022-01-04 01:27:50|7616.5|7613.7|7618|7615.2|7619.5|7616.7|7614.8|7612|85
1641259680000|2022-01-04 01:28:00|7618.3|7615.5|7612.8|7610|7619|7616.2|7610|7607.2|135
1641259690000|2022-01-04 01:28:10|7613|7610.2|7613.8|7611|7614|7611.2|7610.8|7608|75
1641259700000|2022-01-04 01:28:20|7614.3|7611.5|7613.3|7610.5|7616.8|7614|7612.8|7610|70
1641259710000|2022-01-04 01:28:30|7613|7610.2|7616|7613.2|7616.3|7613.5|7611.5|7608.7|149
1641259720000|2022-01-04 01:28:40|7616.3|7613.5|7620.5|7617.7|7621.5|7618.7|7616.3|7613.5|161
1641259730000|2022-01-04 01:28:50|7621|7618.2|7621.5|7618.7|7623|7620.2|7619.8|7617|123
1641259740000|2022-01-04 01:29:00|7621.8|7619|7624.3|7621.5|7625|7622.2|7620.8|7618|91
1641259750000|2022-01-04 01:29:10|7624.5|7621.7|7627.3|7624.5|7627.3|7624.5|7624.3|7621.5|59
1641259760000|2022-01-04 01:29:20|7627|7624.2|7628.3|7625.5|7629.3|7626.5|7626.3|7623.5|56
1641259770000|2022-01-04 01:29:30|7628|7625.2|7627|7624.2|7630.9|7626.5|7626|7620.9|68
1641259780000|2022-01-04 01:29:40|7627.3|7624.5|7631.5|7628.7|7632|7629.2|7627.3|7624.5|65
1641259790000|2022-01-04 01:29:50|7631.3|7628.5|7632|7629.2|7633|7630.2|7631.3|7628.5|35
1641259800000|2022-01-04 01:30:00|7631.8|7629|7634|7631.2|7634|7631.2|7631|7628.2|95
1641259810000|2022-01-04 01:30:10|7633.6|7630.8|7634|7631.2|7635|7632.2|7633|7630.2|65
1641259820000|2022-01-04 01:30:20|7634.8|7632|7634.5|7631.7|7635.8|7633|7634|7631.2|39
1641259830000|2022-01-04 01:30:30|7634.3|7631.5|7633|7630.2|7635|7632.2|7633|7630.2|19
1641259840000|2022-01-04 01:30:40|7632|7629.2|7630.8|7628|7634|7631.2|7630.8|7628|33
1641259850000|2022-01-04 01:30:50|7631|7628.2|7631|7628.2|7632.8|7630|7628.6|7625.8|78
1641259860000|2022-01-04 01:31:00|7632|7629.2|7632.3|7629.5|7633.3|7630.5|7631|7628.2|49
1641259870000|2022-01-04 01:31:10|7632.5|7629.7|7639.8|7637|7645|7642.2|7632.5|7629.7|368
1641259880000|2022-01-04 01:31:20|7639.5|7636.7|7636.3|7633.5|7640.5|7637.7|7635.3|7632.5|139
1641259890000|2022-01-04 01:31:30|7636|7633.2|7633.5|7630.7|7638|7635.2|7633|7630.2|41
1641259900000|2022-01-04 01:31:40|7633.8|7631|7632|7629.2|7634|7631.2|7631.8|7629|58
1641259910000|2022-01-04 01:31:50|7631.6|7628.8|7630.3|7627.5|7633|7630.2|7630|7627.2|66
1641259920000|2022-01-04 01:32:00|7629.9|7627.1|7628|7625.2|7631.8|7629|7625.3|7622.5|165
1641259930000|2022-01-04 01:32:10|7627.2|7624.4|7624|7621.2|7627.5|7624.7|7623|7620.2|70
1641259940000|2022-01-04 01:32:20|7623.8|7621|7623|7620.2|7623.8|7621|7622.5|7619.7|22
1641259950000|2022-01-04 01:32:30|7623.3|7620.5|7621.5|7618.7|7623.5|7620.7|7619.8|7617|70
1641259960000|2022-01-04 01:32:40|7621.8|7619|7623|7620.2|7623|7620.2|7621.8|7619|14
1641259970000|2022-01-04 01:32:50|7623.3|7620.5|7621.3|7618.5|7623.5|7620.7|7620.5|7617.7|37
1641259980000|2022-01-04 01:33:00|7621.5|7618.7|7620|7617.2|7621.5|7618.7|7617.8|7615|81
1641259990000|2022-01-04 01:33:10|7620.5|7617.7|7622|7619.2|7622|7619.2|7620|7617.2|31
1641260000000|2022-01-04 01:33:20|7621.8|7619|7622|7619.2|7622.8|7620|7621|7618.2|38
1641260010000|2022-01-04 01:33:30|7622.5|7619.7|7619.5|7616.7|7622.5|7619.7|7619.5|7616.7|20
1641260020000|2022-01-04 01:33:40|7619|7616.2|7618|7615.2|7619.8|7617|7618|7615.2|33
1641260030000|2022-01-04 01:33:50|7618.3|7615.5|7619.8|7617|7619.8|7617|7618.3|7615.5|31
1641260040000|2022-01-04 01:34:00|7619.5|7616.7|7622|7619.2|7622.3|7619.5|7619.5|7616.7|34
1641260050000|2022-01-04 01:34:10|7621.8|7619|7621.5|7618.7|7621.8|7619|7621.3|7618.5|5
1641260060000|2022-01-04 01:34:20|7621|7618.2|7621|7618.2|7621.3|7618.5|7620|7617.2|9
1641260070000|2022-01-04 01:34:30|7620.6|7617.8|7620.3|7617.5|7620.6|7617.8|7620|7617.2|6
1641260080000|2022-01-04 01:34:40|7620.5|7617.7|7619|7616.2|7620.5|7617.7|7618.5|7615.7|11
1641260090000|2022-01-04 01:34:50|7618|7615.2|7618|7615.2|7618|7615.2|7617.3|7614.5|7
1641260100000|2022-01-04 01:35:00|7618.8|7616|7617|7614.2|7618.8|7616|7616.3|7613.5|28
1641260110000|2022-01-04 01:35:10|7617.3|7614.5|7620|7617.2|7622|7619.2|7617.3|7614.5|30
1641260120000|2022-01-04 01:35:20|7619.8|7617|7619.6|7616.8|7620|7617.2|7619|7616.2|8
1641260130000|2022-01-04 01:35:30|7619|7616.2|7616|7613.2|7619|7616.2|7616|7613.2|13
1641260140000|2022-01-04 01:35:40|7615|7612.2|7613.3|7610.5|7615.3|7612.5|7613|7610.2|82
1641260150000|2022-01-04 01:35:50|7613.5|7610.7|7612.3|7609.5|7616|7613.2|7612.3|7609.5|45
1641260160000|2022-01-04 01:36:00|7612|7609.2|7612.5|7609.7|7613|7610.2|7612|7609.2|28
1641260170000|2022-01-04 01:36:10|7612.3|7609.5|7612.3|7609.5|7613|7610.2|7612|7609.2|8
1641260180000|2022-01-04 01:36:20|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|14
1641260190000|2022-01-04 01:36:30|7611.3|7608.5|7611|7608.2|7611.8|7609|7610.5|7607.7|13
1641260200000|2022-01-04 01:36:40|7611.5|7608.7|7613|7610.2|7613|7610.2|7611|7608.2|12
1641260210000|2022-01-04 01:36:50|7613.5|7610.7|7613|7610.2|7613.5|7610.7|7613|7610.2|6
1641260220000|2022-01-04 01:37:00|7612.8|7610|7612.5|7609.7|7613|7610.2|7612|7609.2|10
1641260230000|2022-01-04 01:37:10|7612.3|7609.5|7607.8|7605|7612.3|7609.5|7607.8|7604.6|44
1641260240000|2022-01-04 01:37:20|7608|7605.2|7608.8|7606|7609|7606.2|7607.3|7604.5|27
1641260250000|2022-01-04 01:37:30|7608|7605.2|7605|7602.2|7608|7605.2|7605|7602.2|29
1641260260000|2022-01-04 01:37:40|7605.5|7602.7|7609|7606.2|7610|7607.2|7605|7602.2|25
1641260270000|2022-01-04 01:37:50|7609.3|7606.5|7613|7610.2|7613.2|7610.4|7609|7606.2|23
1641260280000|2022-01-04 01:38:00|7613.5|7610.7|7610.5|7607.7|7613.5|7610.7|7610.3|7607.5|25
1641260290000|2022-01-04 01:38:10|7610.3|7607.5|7606|7603.2|7610.3|7607.5|7606|7603.2|18
1641260300000|2022-01-04 01:38:20|7606.3|7603.5|7602|7599.2|7608|7605.2|7601.3|7598.5|76
1641260310000|2022-01-04 01:38:30|7602.3|7599.5|7604.5|7601.7|7605.3|7602.5|7602|7599.2|26
1641260320000|2022-01-04 01:38:40|7604|7601.2|7606|7603.2|7606|7603.2|7602.5|7599.7|12
1641260330000|2022-01-04 01:38:50|7605.8|7603|7604.5|7601.7|7606|7603.2|7604|7601.2|5
1641260340000|2022-01-04 01:39:00|7604.3|7601.5|7604.5|7601.7|7605|7602.2|7603|7600.2|6
1641260350000|2022-01-04 01:39:10|7604.3|7601.5|7605|7602.2|7605.5|7602.7|7604|7601.2|3
1641260360000|2022-01-04 01:39:20|7605.5|7602.7|7606|7603.2|7606.5|7603.7|7605.5|7602.7|10
1641260370000|2022-01-04 01:39:30|7605.6|7602.8|7606.3|7603.5|7606.5|7603.7|7605|7602.2|11
1641260380000|2022-01-04 01:39:40|7606.5|7603.7|7606.3|7603.5|7606.5|7603.7|7606.3|7603.5|4
1641260390000|2022-01-04 01:39:50|7606.5|7603.7|7607.5|7604.7|7608|7605.2|7606.5|7603.7|16
1641260400000|2022-01-04 01:40:00|7607.3|7604.5|7606.5|7603.7|7607.3|7604.5|7605|7602.2|20
1641260410000|2022-01-04 01:40:10|7606.3|7603.5|7605.5|7602.7|7606.5|7603.7|7604.5|7601.7|20
1641260420000|2022-01-04 01:40:20|7605.3|7602.5|7602.5|7599.7|7605.3|7602.5|7601.5|7598.7|38
1641260430000|2022-01-04 01:40:30|7602|7599.2|7603.3|7600.5|7603.5|7600.7|7602|7599.2|12
1641260440000|2022-01-04 01:40:40|7603|7600.2|7603.3|7600.5|7603.5|7600.7|7603|7600.2|12
1641260450000|2022-01-04 01:40:50|7603|7600.2|7603.5|7600.7|7604.3|7601.5|7603|7600.2|11
1641260460000|2022-01-04 01:41:00|7604|7601.2|7603|7600.2|7604|7601.2|7602|7599.2|10
1641260470000|2022-01-04 01:41:10|7602.5|7599.7|7604|7601.2|7604|7601.2|7602.5|7599.7|6
1641260480000|2022-01-04 01:41:20|7603.5|7600.7|7604.3|7601.5|7604.5|7601.7|7603.5|7600.7|1
1641260490000|2022-01-04 01:41:30|7605|7602.2|7606|7603.2|7606|7603.2|7605|7602.2|5
1641260500000|2022-01-04 01:41:40|7605.8|7603|7606|7603.2|7607|7604.2|7605.5|7602.7|14
1641260510000|2022-01-04 01:41:50|7606.5|7603.7|7606|7603.2|7606.5|7603.7|7606|7603.2|2
1641260520000|2022-01-04 01:42:00|7605.6|7602.8|7605.5|7602.7|7605.6|7602.8|7604.5|7601.7|2
1641260530000|2022-01-04 01:42:10|7605.8|7603|7605.3|7602.5|7605.8|7603|7605.3|7602.5|1
1641260540000|2022-01-04 01:42:20|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|7605|7602.2|3
1641260550000|2022-01-04 01:42:30|7606|7603.2|7606.5|7603.7|7607|7604.2|7606|7603.2|3
1641260560000|2022-01-04 01:42:40|7606.3|7603.5|7607|7604.2|7607|7604.2|7606|7603.2|3
1641260570000|2022-01-04 01:42:50|7607.5|7604.7|7607.5|7604.7|7608.1|7605.3|7607.5|7604.7|8
1641260580000|2022-01-04 01:43:00|7607|7604.2|7607|7604.2|7607|7604.2|7606|7603.2|7
1641260590000|2022-01-04 01:43:10|7607.3|7604.5|7607.5|7604.7|7607.8|7605|7607.3|7604.5|3
1641260600000|2022-01-04 01:43:20|7607.3|7604.5|7608|7605.2|7608|7605.2|7607.3|7604.5|2
1641260610000|2022-01-04 01:43:30|7607.8|7605|7606.5|7603.7|7607.8|7605|7606|7603.2|7
1641260620000|2022-01-04 01:43:40|7605.8|7603|7606.8|7604|7607|7604.2|7605.8|7603|4
1641260630000|2022-01-04 01:43:50|7606.5|7603.7|7608|7605.2|7608|7605.2|7606|7603.2|8
1641260640000|2022-01-04 01:44:00|7608.3|7605.5|7609.5|7606.7|7610.5|7607.7|7608.3|7605.5|15
1641260650000|2022-01-04 01:44:10|7610|7607.2|7610.5|7607.7|7611|7608.2|7610|7607.2|6
1641260660000|2022-01-04 01:44:20|7610.3|7607.5|7608.5|7605.7|7610.3|7607.5|7608|7605.2|13
1641260670000|2022-01-04 01:44:30|7609.5|7606.7|7609.8|7607|7609.8|7607|7609|7606.2|2
1641260680000|2022-01-04 01:44:40|7609.5|7606.7|7609|7606.2|7609.5|7606.7|7609|7606.2|0
1641260690000|2022-01-04 01:44:50|7608.8|7606|7610|7607.2|7610|7607.2|7608|7605.2|9
1641260700000|2022-01-04 01:45:00|7610.5|7607.7|7610.5|7607.7|7611|7608.2|7609.5|7606.7|6
1641260710000|2022-01-04 01:45:10|7610.8|7608|7610|7607.2|7611|7608.2|7609.8|7607|0
1641260720000|2022-01-04 01:45:20|7609.8|7607|7608|7605.2|7609.8|7607|7607.8|7604.9|19
1641260730000|2022-01-04 01:45:30|7607.8|7605|7609.5|7606.7|7609.8|7607|7607.5|7604.7|10
1641260740000|2022-01-04 01:45:40|7609.8|7607|7610|7607.2|7610|7607.2|7608.8|7606|3
1641260750000|2022-01-04 01:45:50|7609.8|7607|7609.5|7606.7|7610|7607.2|7609.5|7606.7|3
1641260760000|2022-01-04 01:46:00|7609.8|7607|7610|7607.2|7610|7607.2|7609.3|7606.5|2
1641260770000|2022-01-04 01:46:10|7610.5|7607.7|7611.8|7609|7612|7609.2|7610.5|7607.7|5
1641260780000|2022-01-04 01:46:20|7611|7608.2|7611.8|7609|7612|7609.2|7611|7608.2|0
1641260790000|2022-01-04 01:46:30|7612|7609.2|7612.5|7609.7|7613|7610.2|7611.8|7609|5
1641260800000|2022-01-04 01:46:40|7613|7610.2|7613|7610.2|7613.8|7611|7612|7609.2|13
1641260810000|2022-01-04 01:46:50|7612.5|7609.7|7614|7611.2|7614|7611.2|7612|7609.2|9
1641260820000|2022-01-04 01:47:00|7613.5|7610.7|7613.8|7611|7615|7612.2|7613.3|7610.5|31
1641260830000|2022-01-04 01:47:10|7613|7610.2|7613|7610.2|7613|7610.2|7612|7609.2|8
1641260840000|2022-01-04 01:47:20|7612.3|7609.5|7612|7609.2|7613|7610.2|7612|7609.2|3
1641260850000|2022-01-04 01:47:30|7612.5|7609.7|7613.5|7610.7|7613.8|7611|7612.5|7609.7|5
1641260860000|2022-01-04 01:47:40|7613|7610.2|7614|7611.2|7614.3|7611.5|7613|7610.2|5
1641260870000|2022-01-04 01:47:50|7614.3|7611.5|7615|7612.2|7615|7612.2|7614.3|7611.5|3
1641260880000|2022-01-04 01:48:00|7614.8|7612|7616|7613.2|7616|7613.2|7614.3|7611.5|13
1641260890000|2022-01-04 01:48:10|7615|7612.2|7616.3|7613.5|7616.5|7613.7|7615|7612.2|14
1641260900000|2022-01-04 01:48:20|7616|7613.2|7613|7610.2|7616|7613.2|7613|7610.2|15
1641260910000|2022-01-04 01:48:30|7612.5|7609.7|7613|7610.2|7613|7610.2|7612.5|7609.7|3
1641260920000|2022-01-04 01:48:40|7613.8|7611|7614|7611.2|7615|7612.2|7613|7610.2|11
1641260930000|2022-01-04 01:48:50|7615|7612.2|7614|7611.2|7615|7612.2|7614|7611.2|2
1641260940000|2022-01-04 01:49:00|7613.8|7611|7613|7610.2|7614.5|7611.7|7613|7610.2|17
1641260950000|2022-01-04 01:49:10|7613.8|7611|7613|7610.2|7613.8|7611|7613|7610.2|5
1641260960000|2022-01-04 01:49:20|7613.3|7610.5|7613|7610.2|7613.5|7610.7|7613|7610.2|1
1641260970000|2022-01-04 01:49:30|7613.3|7610.5|7614|7611.2|7614|7611.2|7613|7610.2|5
1641260980000|2022-01-04 01:49:40|7614.3|7611.5|7615|7612.2|7615|7612.2|7614.3|7611.5|2
1641260990000|2022-01-04 01:49:50|7614.5|7611.7|7614.8|7612|7615|7612.2|7614.5|7611.7|4
1641261000000|2022-01-04 01:50:00|7614.5|7611.7|7612.5|7609.7|7614.5|7611.7|7612|7609.2|15
1641261010000|2022-01-04 01:50:10|7613|7610.2|7613|7610.2|7613|7610.2|7612.5|7609.7|0
1641261020000|2022-01-04 01:50:20|7612.5|7609.7|7612|7609.2|7613|7610.2|7612|7609.2|2
1641261030000|2022-01-04 01:50:30|7611.6|7608.8|7611|7608.2|7611.6|7608.8|7609|7606.2|22
1641261040000|2022-01-04 01:50:40|7610.5|7607.7|7610.5|7607.7|7610.5|7607.7|7610|7607.2|5
1641261050000|2022-01-04 01:50:50|7611|7608.2|7610.5|7607.7|7611|7608.2|7610.5|7607.7|1
1641261060000|2022-01-04 01:51:00|7610|7607.2|7609.3|7606.5|7610|7607.2|7609|7606.2|5
1641261070000|2022-01-04 01:51:10|7609|7606.2|7609.5|7606.7|7610|7607.2|7609|7606.2|2
1641261080000|2022-01-04 01:51:20|7609.3|7606.5|7609|7606.2|7609.3|7606.5|7609|7606.2|1
1641261090000|2022-01-04 01:51:30|7610|7607.2|7609.5|7606.7|7610|7607.2|7609.5|7606.7|4
1641261100000|2022-01-04 01:51:40|7609.3|7606.5|7610|7607.2|7610|7607.2|7609|7606.2|3
1641261110000|2022-01-04 01:51:50|7609.8|7607|7609|7606.2|7610|7607.2|7609|7606.2|3
1641261120000|2022-01-04 01:52:00|7609.5|7606.7|7609|7606.2|7609.5|7606.7|7607.8|7605|11
1641261130000|2022-01-04 01:52:10|7609.3|7606.5|7609|7606.2|7609.5|7606.7|7608|7605.2|4
1641261140000|2022-01-04 01:52:20|7608.8|7606|7608|7605.2|7608.8|7606|7608|7605.2|5
1641261150000|2022-01-04 01:52:30|7608.5|7605.7|7606|7603.2|7608.5|7605.7|7605|7602.2|39
1641261160000|2022-01-04 01:52:40|7606.3|7603.5|7603|7600.2|7606.3|7603.5|7603|7600.2|35
1641261170000|2022-01-04 01:52:50|7603.3|7600.5|7603|7600.2|7604.5|7601.7|7602.5|7599.7|26
1641261180000|2022-01-04 01:53:00|7603.3|7600.5|7604|7601.2|7605|7602.2|7603|7600.2|27
1641261190000|2022-01-04 01:53:10|7603|7600.2|7601|7598.2|7604|7601.2|7600|7597.2|24
1641261200000|2022-01-04 01:53:20|7601.3|7598.5|7603|7600.2|7603.3|7600.5|7600|7597.2|25
1641261210000|2022-01-04 01:53:30|7603.3|7600.5|7599.3|7596.5|7603.3|7600.5|7599|7596.2|18
1641261220000|2022-01-04 01:53:40|7599|7596.2|7601|7598.2|7602|7599.2|7598.8|7596|35
1641261230000|2022-01-04 01:53:50|7600.8|7598|7597|7594.2|7600.8|7598|7597|7594.2|55
1641261240000|2022-01-04 01:54:00|7595|7592.2|7599|7596.2|7601|7598.2|7594.3|7591.5|72
1641261250000|2022-01-04 01:54:10|7598.8|7596|7598|7595.2|7600.3|7597.5|7598|7595.2|27
1641261260000|2022-01-04 01:54:20|7597.3|7594.5|7598.3|7595.5|7600.3|7597.5|7597.3|7594.5|31
1641261270000|2022-01-04 01:54:30|7598.5|7595.7|7598|7595.2|7600|7597.2|7597|7594.2|6
1641261280000|2022-01-04 01:54:40|7598.3|7595.5|7597|7594.2|7598.3|7595.5|7597|7594.2|13
1641261290000|2022-01-04 01:54:50|7597.3|7594.5|7597.3|7594.5|7597.8|7595|7597|7594.2|6
1641261300000|2022-01-04 01:55:00|7597|7594.2|7595|7592.2|7597.3|7594.5|7594.3|7591.5|17
1641261310000|2022-01-04 01:55:10|7594.3|7591.5|7596.8|7594|7596.8|7594|7594|7591.2|50
1641261320000|2022-01-04 01:55:20|7597|7594.2|7597.3|7594.5|7597.5|7594.7|7596|7593.2|6
1641261330000|2022-01-04 01:55:30|7597.8|7595|7599|7596.2|7599.3|7596.5|7597.8|7595|27
1641261340000|2022-01-04 01:55:40|7598.3|7595.5|7598.3|7595.5|7599|7596.2|7597.8|7595|8
1641261350000|2022-01-04 01:55:50|7598|7595.2|7597.3|7594.5|7598.3|7595.5|7597|7594.2|7
1641261360000|2022-01-04 01:56:00|7597|7594.2|7599|7596.2|7599.5|7596.7|7597|7594.2|12
1641261370000|2022-01-04 01:56:10|7599.3|7596.5|7599.3|7596.5|7600|7597.2|7598.3|7595.5|17
1641261380000|2022-01-04 01:56:20|7599.5|7596.7|7599.3|7596.5|7599.8|7597|7599|7596.2|5
1641261390000|2022-01-04 01:56:30|7599.8|7597|7600.3|7597.5|7600.3|7597.5|7598.8|7596|17
1641261400000|2022-01-04 01:56:40|7600.8|7598|7600|7597.2|7601.5|7598.7|7600|7597.2|9
1641261410000|2022-01-04 01:56:50|7600.3|7597.5|7598.3|7595.5|7601|7598.2|7598|7595.2|16
1641261420000|2022-01-04 01:57:00|7598|7595.2|7597|7594.2|7598.5|7595.7|7597|7594.2|9
1641261430000|2022-01-04 01:57:10|7597.3|7594.5|7596.8|7594|7597.8|7595|7596|7593.2|19
1641261440000|2022-01-04 01:57:20|7596.5|7593.7|7596.3|7593.5|7596.8|7594|7596|7593.2|11
1641261450000|2022-01-04 01:57:30|7596|7593.2|7596.8|7594|7596.8|7594|7596|7593.2|6
1641261460000|2022-01-04 01:57:40|7596.3|7593.5|7596|7593.2|7596.3|7593.5|7596|7593.2|5
1641261470000|2022-01-04 01:57:50|7596.3|7593.5|7596|7593.2|7597|7594.2|7596|7593.2|11
1641261480000|2022-01-04 01:58:00|7595.5|7592.7|7595|7592.2|7595.5|7592.7|7595|7592.2|8
1641261490000|2022-01-04 01:58:10|7595.3|7592.5|7597.8|7595|7598|7595.2|7595|7592.2|22
1641261500000|2022-01-04 01:58:20|7597|7594.2|7599.3|7596.5|7599.8|7597|7597|7594.2|17
1641261510000|2022-01-04 01:58:30|7599.8|7597|7599.3|7596.5|7600|7597.2|7599|7596.2|8
1641261520000|2022-01-04 01:58:40|7599|7596.2|7600.3|7597.5|7600.8|7598|7599|7596.2|14
1641261530000|2022-01-04 01:58:50|7600|7597.2|7605|7602.2|7606|7603.2|7600|7597.2|71
1641261540000|2022-01-04 01:59:00|7604.8|7602|7602|7599.2|7605|7602.2|7601.8|7599|36
1641261550000|2022-01-04 01:59:10|7602.5|7599.7|7600.3|7597.5|7603|7600.2|7600.3|7597.5|19
1641261560000|2022-01-04 01:59:20|7600.5|7597.7|7601.5|7598.7|7603|7600.2|7600.5|7597.7|26
1641261570000|2022-01-04 01:59:30|7601.8|7599|7601.8|7599|7602|7599.2|7600.8|7598|4
1641261580000|2022-01-04 01:59:40|7600.8|7598|7600|7597.2|7601|7598.2|7599|7596.2|12
1641261590000|2022-01-04 01:59:50|7600.5|7597.7|7599|7596.2|7601|7598.2|7599|7596.2|4
1641261600000|2022-01-04 02:00:00|7598.8|7596|7598|7595.2|7599|7596.2|7598|7595.2|41
1641261610000|2022-01-04 02:00:10|7598.3|7595.5|7598.3|7595.5|7599|7596.2|7596.8|7594|19
1641261620000|2022-01-04 02:00:20|7598|7595.2|7601|7598.2|7601|7598.2|7598|7595.2|14
1641261630000|2022-01-04 02:00:30|7600.8|7598|7600|7597.2|7600.8|7598|7599.5|7596.7|10
1641261640000|2022-01-04 02:00:40|7599.3|7596.5|7601|7598.2|7601|7598.2|7599.3|7596.5|7
1641261650000|2022-01-04 02:00:50|7601.3|7598.5|7601|7598.2|7602|7599.2|7601|7598.2|7
1641261660000|2022-01-04 02:01:00|7600|7597.2|7600|7597.2|7600.3|7597.5|7600|7597.2|7
1641261670000|2022-01-04 02:01:10|7599.3|7596.5|7600.8|7598|7601|7598.2|7599|7596.2|5
1641261680000|2022-01-04 02:01:20|7600|7597.2|7600|7597.2|7600.3|7597.5|7599.5|7596.7|8
1641261690000|2022-01-04 02:01:30|7599.8|7597|7599.3|7596.5|7600|7597.2|7599|7596.2|9
1641261700000|2022-01-04 02:01:40|7599.8|7597|7600|7597.2|7600|7597.2|7599.8|7597|0
1641261710000|2022-01-04 02:01:50|7599|7596.2|7600|7597.2|7600|7597.2|7599|7596.2|6
1641261720000|2022-01-04 02:02:00|7599.8|7597|7597.3|7594.5|7599.8|7597|7597|7594.2|18
1641261730000|2022-01-04 02:02:10|7597|7594.2|7596|7593.2|7597|7594.2|7591.8|7589|90
1641261740000|2022-01-04 02:02:20|7596.3|7593.5|7596|7593.2|7596.5|7593.7|7595|7592.2|29
1641261750000|2022-01-04 02:02:30|7596.3|7593.5|7596|7593.2|7596.3|7593.5|7595.8|7593|10
1641261760000|2022-01-04 02:02:40|7596.3|7593.5|7594.3|7591.5|7596.3|7593.5|7593.8|7591|8
1641261770000|2022-01-04 02:02:50|7594|7591.2|7593.8|7591|7594.3|7591.5|7593|7590.2|12
1641261780000|2022-01-04 02:03:00|7593.5|7590.7|7594|7591.2|7594.3|7591.5|7593|7590.2|11
1641261790000|2022-01-04 02:03:10|7593.8|7591|7594|7591.2|7594.3|7591.5|7593.3|7590.5|13
1641261800000|2022-01-04 02:03:20|7594.3|7591.5|7593.8|7591|7594.3|7591.5|7593|7590.2|25
1641261810000|2022-01-04 02:03:30|7594|7591.2|7594|7591.2|7595|7592.2|7593|7590.2|19
1641261820000|2022-01-04 02:03:40|7594.8|7592|7595|7592.2|7595.6|7592.5|7594.3|7591.5|22
1641261830000|2022-01-04 02:03:50|7595.3|7592.5|7595.8|7593|7596|7593.2|7595|7592.2|9
1641261840000|2022-01-04 02:04:00|7595.3|7592.5|7596.3|7593.5|7597|7594.2|7595.3|7592.5|8
1641261850000|2022-01-04 02:04:10|7596.5|7593.7|7599.3|7596.5|7599.3|7596.5|7596.5|7593.7|15
1641261860000|2022-01-04 02:04:20|7599|7596.2|7598|7595.2|7599|7596.2|7598|7595.2|3
1641261870000|2022-01-04 02:04:30|7597.5|7594.7|7598.3|7595.5|7598.3|7595.5|7597|7594.2|8
1641261880000|2022-01-04 02:04:40|7599|7596.2|7599|7596.2|7599.3|7596.5|7599|7596.2|5
1641261890000|2022-01-04 02:04:50|7598.8|7596|7594.8|7592|7598.8|7596|7594.8|7592|19
1641261900000|2022-01-04 02:05:00|7594.5|7591.7|7594|7591.2|7595|7592.2|7593|7590.2|16
1641261910000|2022-01-04 02:05:10|7593.3|7590.5|7593|7590.2|7593.3|7590.5|7592|7589.2|8
1641261920000|2022-01-04 02:05:20|7593.5|7590.7|7592|7589.2|7593.5|7590.7|7592|7589.2|9
1641261930000|2022-01-04 02:05:30|7592.3|7589.5|7592|7589.2|7593|7590.2|7591|7588.2|17
1641261940000|2022-01-04 02:05:40|7592.3|7589.5|7592.8|7590|7593|7590.2|7592|7589.2|2
1641261950000|2022-01-04 02:05:50|7592.5|7589.7|7593|7590.2|7593|7590.2|7592|7589.2|3
1641261960000|2022-01-04 02:06:00|7592.8|7590|7596|7593.2|7596|7593.2|7591|7588.2|15
1641261970000|2022-01-04 02:06:10|7595.5|7592.7|7595|7592.2|7595.5|7592.7|7594|7591.2|7
1641261980000|2022-01-04 02:06:20|7595.3|7592.5|7596|7593.2|7596.3|7593.5|7595|7592.2|6
1641261990000|2022-01-04 02:06:30|7596.3|7593.5|7597|7594.2|7597|7594.2|7596|7593.2|1
1641262000000|2022-01-04 02:06:40|7596.5|7593.7|7598.3|7595.5|7598.5|7595.7|7596.5|7593.7|8
1641262010000|2022-01-04 02:06:50|7599|7596.2|7599|7596.2|7600|7597.2|7598.5|7595.7|8
1641262020000|2022-01-04 02:07:00|7598.8|7596|7598|7595.2|7599|7596.2|7597|7594.2|8
1641262030000|2022-01-04 02:07:10|7597.7|7594.9|7597|7594.2|7597.7|7594.9|7597|7594.2|10
1641262040000|2022-01-04 02:07:20|7597.5|7594.7|7597.5|7594.7|7598|7595.2|7597.5|7594.7|6
1641262050000|2022-01-04 02:07:30|7598|7595.2|7598|7595.2|7599.5|7596.7|7598|7595.2|8
1641262060000|2022-01-04 02:07:40|7598.2|7595.4|7597|7594.2|7599|7596.2|7597|7594.2|7
1641262070000|2022-01-04 02:07:50|7596.8|7594|7597.3|7594.5|7598|7595.2|7596|7593.2|9
1641262080000|2022-01-04 02:08:00|7597|7594.2|7595.8|7593|7597.5|7594.7|7595.3|7592.5|15
1641262090000|2022-01-04 02:08:10|7595.3|7592.5|7595|7592.2|7596|7593.2|7594|7591.2|12
1641262100000|2022-01-04 02:08:20|7594.8|7592|7594.8|7592|7594.8|7592|7594.6|7591.8|1
1641262110000|2022-01-04 02:08:30|7594.6|7591.8|7593.8|7591|7595|7592.2|7593.8|7591|1
1641262120000|2022-01-04 02:08:40|7594|7591.2|7592|7589.2|7594|7591.2|7592|7589.2|4
1641262130000|2022-01-04 02:08:50|7592.5|7589.7|7593|7590.2|7593.2|7590.4|7592|7589.2|13
1641262140000|2022-01-04 02:09:00|7593.2|7590.4|7591|7588.2|7593.5|7590.7|7591|7588.2|23
1641262150000|2022-01-04 02:09:10|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|3
1641262160000|2022-01-04 02:09:20|7591|7588.2|7590|7587.2|7591.7|7588.9|7590|7587.2|18
1641262170000|2022-01-04 02:09:30|7590.2|7587.4|7591|7588.2|7591|7588.2|7590|7587.2|10
1641262180000|2022-01-04 02:09:40|7590.5|7587.7|7589|7586.2|7590.5|7587.7|7589|7586.2|45
1641262190000|2022-01-04 02:09:50|7589.2|7586.4|7589|7586.2|7589.5|7586.7|7589|7586.2|10
1641262200000|2022-01-04 02:10:00|7589.2|7586.4|7590|7587.2|7590.2|7587.4|7589|7586.2|31
1641262210000|2022-01-04 02:10:10|7590.2|7587.4|7591|7588.2|7591|7588.2|7590|7587.2|7
1641262220000|2022-01-04 02:10:20|7591.5|7588.7|7592|7589.2|7592|7589.2|7591.5|7588.7|6
1641262230000|2022-01-04 02:10:30|7592.2|7589.4|7590|7587.2|7592.7|7589.9|7590|7587.2|29
1641262240000|2022-01-04 02:10:40|7590.7|7587.9|7591.2|7588.4|7591.2|7588.4|7590.7|7587.9|6
1641262250000|2022-01-04 02:10:50|7591|7588.2|7590|7587.2|7591|7588.2|7590|7587.2|3
1641262260000|2022-01-04 02:11:00|7590.2|7587.4|7587|7584.2|7590.7|7587.9|7586|7583.2|113
1641262270000|2022-01-04 02:11:10|7587.5|7584.7|7587|7584.2|7588.8|7586|7586|7583.2|41
1641262280000|2022-01-04 02:11:20|7587.2|7584.4|7590.5|7587.7|7591|7588.2|7587.2|7584.4|38
1641262290000|2022-01-04 02:11:30|7590.7|7587.9|7589|7586.2|7591|7588.2|7589|7586.2|17
1641262300000|2022-01-04 02:11:40|7589.5|7586.7|7589|7586.2|7590.5|7587.7|7588.2|7585.4|19
1641262310000|2022-01-04 02:11:50|7588.5|7585.7|7586.8|7584|7588.5|7585.7|7586.8|7584|12
1641262320000|2022-01-04 02:12:00|7587|7584.2|7586.8|7584|7587|7584.2|7585.8|7583|42
1641262330000|2022-01-04 02:12:10|7586.5|7583.7|7587|7584.2|7587|7584.2|7586|7583.2|9
1641262340000|2022-01-04 02:12:20|7587.5|7584.7|7588|7585.2|7588.5|7585.7|7587.5|7584.7|14
1641262350000|2022-01-04 02:12:30|7588.2|7585.4|7590|7587.2|7590|7587.2|7588|7585.2|23
1641262360000|2022-01-04 02:12:40|7589.8|7587|7588|7585.2|7590.2|7587.4|7588|7585.2|16
1641262370000|2022-01-04 02:12:50|7590.7|7587.9|7592|7589.2|7592.7|7589.9|7590.7|7587.9|76
1641262380000|2022-01-04 02:13:00|7591.2|7588.4|7591.2|7588.4|7592.7|7589.9|7591|7588.2|18
1641262390000|2022-01-04 02:13:10|7591|7588.2|7592|7589.2|7592|7589.2|7591|7588.2|9
1641262400000|2022-01-04 02:13:20|7592.5|7589.7|7591|7588.2|7593|7590.2|7591|7588.2|21
1641262410000|2022-01-04 02:13:30|7590.5|7587.7|7589|7586.2|7590.5|7587.7|7589|7586.2|14
1641262420000|2022-01-04 02:13:40|7589.2|7586.4|7588|7585.2|7589.5|7586.7|7588|7585.2|5
1641262430000|2022-01-04 02:13:50|7588.2|7585.4|7589|7586.2|7589|7586.2|7588|7585.2|2
1641262440000|2022-01-04 02:14:00|7588.8|7586|7589|7586.2|7589|7586.2|7588|7585.2|3
1641262450000|2022-01-04 02:14:10|7588.5|7585.7|7588|7585.2|7588.5|7585.7|7587.5|7584.7|4
1641262460000|2022-01-04 02:14:20|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|4
1641262470000|2022-01-04 02:14:30|7589.2|7586.4|7589|7586.2|7589.2|7586.4|7589|7586.2|1
1641262480000|2022-01-04 02:14:40|7588.7|7585.9|7588|7585.2|7588.7|7585.9|7588|7585.2|4
1641262490000|2022-01-04 02:14:50|7588.2|7585.4|7588|7585.2|7589|7586.2|7588|7585.2|7
1641262500000|2022-01-04 02:15:00|7587.8|7585|7587|7584.2|7587.8|7585|7587|7584.2|4
1641262510000|2022-01-04 02:15:10|7586.7|7583.9|7587.5|7584.7|7587.5|7584.7|7586.7|7583.9|4
1641262520000|2022-01-04 02:15:20|7588|7585.2|7589|7586.2|7589|7586.2|7588|7585.2|2
1641262530000|2022-01-04 02:15:30|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589|7586.2|10
1641262540000|2022-01-04 02:15:40|7589.5|7586.7|7591|7588.2|7591|7588.2|7589.5|7586.7|1
1641262550000|2022-01-04 02:15:50|||||||||1
1641262560000|2022-01-04 02:16:00|7591.5|7588.7|7592.7|7589.9|7593.5|7590.7|7591.5|7588.7|22
1641262570000|2022-01-04 02:16:10|7593.8|7589.8|7594|7591.2|7594.2|7591.4|7593.5|7589.8|27
1641262580000|2022-01-04 02:16:20|7593.8|7591|7594|7591.2|7594|7591.2|7593.2|7590.4|9
1641262590000|2022-01-04 02:16:30|||||||||2
1641262610000|2022-01-04 02:16:50|7593.7|7590.9|7594|7591.2|7594|7591.2|7593.7|7590.9|2
1641262620000|2022-01-04 02:17:00|7594.7|7591.9|7594|7591.2|7594.7|7591.9|7594|7591.2|22
1641262630000|2022-01-04 02:17:10|7593.5|7590.7|7592.7|7589.9|7593.5|7590.7|7592.2|7589.4|13
1641262640000|2022-01-04 02:17:20|7593|7590.2|7592.7|7589.9|7593|7590.2|7592.7|7589.9|0
1641262650000|2022-01-04 02:17:30|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|1
1641262660000|2022-01-04 02:17:40|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|0
1641262670000|2022-01-04 02:17:50|7592.5|7589.7|7592.8|7590|7592.8|7590|7592.5|7589.7|2
1641262680000|2022-01-04 02:18:00|7592.5|7589.7|7593|7590.2|7593|7590.2|7592.5|7589.7|0
1641262690000|2022-01-04 02:18:10|7593.5|7590.7|7593|7590.2|7593.5|7590.7|7592.7|7589.9|5
1641262700000|2022-01-04 02:18:20|7593.2|7590.4|7593|7590.2|7593.5|7590.7|7592.7|7589.9|6
1641262710000|2022-01-04 02:18:30|7593.2|7590.4|7593|7590.2|7593.7|7590.9|7593|7590.2|1
1641262720000|2022-01-04 02:18:40|7593.5|7590.7|7593.7|7590.9|7593.7|7590.9|7593.5|7590.7|1
1641262730000|2022-01-04 02:18:50|7593.5|7590.7|7593.2|7590.4|7593.5|7590.7|7593.2|7590.4|0
1641262750000|2022-01-04 02:19:10|7593.5|7590.7|7592.7|7589.9|7593.5|7590.7|7592.7|7589.9|1
1641262770000|2022-01-04 02:19:30|7592.5|7589.7|7592.2|7589.4|7592.5|7589.7|7592.2|7589.4|1
1641262780000|2022-01-04 02:19:40|7592|7589.2|7592.2|7589.4|7592.2|7589.4|7592|7589.2|1
1641262790000|2022-01-04 02:19:50|7592.5|7589.7|7593|7590.2|7593|7590.2|7592.5|7589.7|1
1641262800000|2022-01-04 02:20:00|7592.2|7589.4|7592|7589.2|7592.2|7589.4|7591|7588.2|11
1641262810000|2022-01-04 02:20:10|7591.6|7588.8|7591.7|7588.9|7591.7|7588.9|7591|7588.2|4
1641262820000|2022-01-04 02:20:20|7592.5|7589.7|7592|7589.2|7592.7|7589.9|7592|7589.2|2
1641262830000|2022-01-04 02:20:30|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592|7589.2|0
1641262840000|2022-01-04 02:20:40|7592|7589.2|7592|7589.2|7592.2|7589.4|7592|7589.2|2
1641262860000|2022-01-04 02:21:00|7591.7|7588.9|7592|7589.2|7592|7589.2|7591.7|7588.9|1
1641262880000|2022-01-04 02:21:20|||||||||1
1641262900000|2022-01-04 02:21:40|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|2
1641262910000|2022-01-04 02:21:50|7592|7589.2|7592|7589.2|7592.2|7589.4|7592|7589.2|1
1641262920000|2022-01-04 02:22:00|7592.2|7589.4|7592|7589.2|7594|7591.2|7591.2|7588.4|15
1641262940000|2022-01-04 02:22:20|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|0
1641262960000|2022-01-04 02:22:40|7592.2|7589.4|7594|7591.2|7594.7|7591.9|7592.2|7589.4|29
1641262970000|2022-01-04 02:22:50|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|1
1641262980000|2022-01-04 02:23:00|7594.7|7591.9|7595.2|7592.4|7595.2|7592.4|7594|7591.2|4
1641263000000|2022-01-04 02:23:20|7595.9|7593.1|7596.7|7593.9|7597.5|7594.7|7595.9|7593.1|12
1641263010000|2022-01-04 02:23:30|7596.2|7593.4|7596|7593.2|7596.5|7593.7|7596|7593.2|4
1641263040000|2022-01-04 02:24:00|7596.5|7593.7|7597|7594.2|7597.5|7594.7|7596.5|7593.7|11
1641263050000|2022-01-04 02:24:10|7596.3|7593.5|7596|7593.2|7596.3|7593.5|7596|7593.2|13
1641263060000|2022-01-04 02:24:20|7596.2|7593.4|7596|7593.2|7597|7594.2|7596|7593.2|6
1641263070000|2022-01-04 02:24:30|7596.2|7593.4|7596.5|7593.7|7596.5|7593.7|7596.2|7593.4|3
1641263080000|2022-01-04 02:24:40|7596.2|7593.4|7596|7593.2|7596.2|7593.4|7596|7593.2|3
1641263110000|2022-01-04 02:25:10|7596.3|7593.5|7596|7593.2|7596.3|7593.5|7596|7593.2|8
1641263120000|2022-01-04 02:25:20|7597|7594.2|7596.8|7594|7597|7594.2|7596|7593.2|5
1641263130000|2022-01-04 02:25:30|7596.5|7593.7|7596.5|7593.7|7596.5|7593.7|7596.5|7593.7|0
1641263150000|2022-01-04 02:25:50|||||||||1
1641263160000|2022-01-04 02:26:00|7596.3|7593.5|7596|7593.2|7596.3|7593.5|7596|7593.2|2
1641263190000|2022-01-04 02:26:30|7595.7|7592.9|7595.7|7592.9|7596|7593.2|7595.7|7592.9|0
1641263200000|2022-01-04 02:26:40|7596|7593.2|7595.7|7592.9|7596|7593.2|7595.7|7592.9|2
1641263210000|2022-01-04 02:26:50|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|3
1641263220000|2022-01-04 02:27:00|7595.3|7592.5|7594|7591.2|7595.3|7592.5|7594|7591.2|9
1641263240000|2022-01-04 02:27:20|7594.2|7591.4|7595|7592.2|7595|7592.2|7594.2|7591.4|4
1641263250000|2022-01-04 02:27:30|7594.5|7591.7|7594|7591.2|7594.5|7591.7|7594|7591.2|1
1641263270000|2022-01-04 02:27:50|7593.8|7591|7594|7591.2|7594|7591.2|7593|7590.2|6
1641263280000|2022-01-04 02:28:00|7593.8|7591|7594|7591.2|7594|7591.2|7593.2|7590.4|3
1641263290000|2022-01-04 02:28:10|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|0
1641263300000|2022-01-04 02:28:20|7594.6|7591.8|7595|7592.2|7596|7593.2|7594.6|7591.8|8
1641263310000|2022-01-04 02:28:30|7595.2|7592.4|7594.2|7591.4|7595.7|7592.9|7594.2|7591.4|2
1641263330000|2022-01-04 02:28:50|7594|7591.2|7595|7592.2|7595|7592.2|7594|7591.2|0
1641263340000|2022-01-04 02:29:00|||||||||1
1641263350000|2022-01-04 02:29:10|7595.7|7592.9|7596|7593.2|7596|7593.2|7595.7|7592.9|4
1641263360000|2022-01-04 02:29:20|7595.2|7592.4|7596|7593.2|7596|7593.2|7595.2|7592.4|0
1641263370000|2022-01-04 02:29:30|7595.8|7593|7596|7593.2|7596|7593.2|7595|7592.2|4
1641263380000|2022-01-04 02:29:40|7595.8|7593|7596|7593.2|7596|7593.2|7595.8|7593|1
1641263390000|2022-01-04 02:29:50|7595.8|7593|7597|7594.2|7597|7594.2|7595.8|7593|11
1641263400000|2022-01-04 02:30:00|7596.2|7593.4|7594|7591.2|7597|7594.2|7592.2|7589.4|23
1641263410000|2022-01-04 02:30:10|7594.2|7591.4|7593.6|7590.8|7594.5|7591.7|7593.6|7590.8|5
1641263420000|2022-01-04 02:30:20|7593|7590.2|7592|7589.2|7593|7590.2|7592|7589.2|8
1641263430000|2022-01-04 02:30:30|7591.2|7588.4|7591.2|7588.4|7591.7|7588.9|7590.7|7587.9|7
1641263440000|2022-01-04 02:30:40|7591.7|7588.9|7593.2|7590.4|7594|7591.2|7591.2|7588.4|14
1641263450000|2022-01-04 02:30:50|7593|7590.2|7592|7589.2|7593.2|7590.4|7591|7588.2|6
1641263460000|2022-01-04 02:31:00|7591.2|7588.4|7589|7586.2|7591.5|7588.7|7588|7585.2|24
1641263470000|2022-01-04 02:31:10|7588.6|7585.8|7587.5|7584.7|7589|7586.2|7587.5|7584.7|17
1641263480000|2022-01-04 02:31:20|7587.3|7584.5|7586|7583.2|7587.3|7584.5|7585.8|7583|43
1641263490000|2022-01-04 02:31:30|7585.8|7583|7584.8|7582|7585.8|7583|7583|7580.2|72
1641263500000|2022-01-04 02:31:40|7585|7582.2|7585|7582.2|7585.2|7582.4|7584|7581.2|13
1641263510000|2022-01-04 02:31:50|7584.8|7582|7581.5|7578.7|7584.8|7582|7581.2|7578.4|37
1641263520000|2022-01-04 02:32:00|7582|7579.2|7586|7583.2|7586|7583.2|7582|7579.2|18
1641263530000|2022-01-04 02:32:10|7586.5|7583.7|7585|7582.2|7586.5|7583.7|7584|7581.2|13
1641263540000|2022-01-04 02:32:20|7584.5|7581.7|7583|7580.2|7584.7|7581.9|7582.8|7580|17
1641263550000|2022-01-04 02:32:30|7582.5|7579.7|7584|7581.2|7584|7581.2|7582.5|7579.7|19
1641263560000|2022-01-04 02:32:40|7583.7|7580.9|7583.8|7581|7584|7581.2|7582.8|7580|10
1641263570000|2022-01-04 02:32:50|7584|7581.2|7583.7|7580.9|7584|7581.2|7582.8|7580|13
1641263580000|2022-01-04 02:33:00|7583.2|7580.4|7583.2|7580.4|7584|7581.2|7582.7|7579.9|15
1641263590000|2022-01-04 02:33:10|7583|7580.2|7583|7580.2|7583.5|7580.7|7583|7580.2|4
1641263600000|2022-01-04 02:33:20|7583.5|7580.7|7584|7581.2|7584|7581.2|7583|7580.2|10
1641263610000|2022-01-04 02:33:30|7584.2|7581.4|7585|7582.2|7585|7582.2|7584.2|7581.4|6
1641263620000|2022-01-04 02:33:40|7584.3|7581.5|7583.5|7580.7|7586|7583.2|7583.5|7580.7|31
1641263630000|2022-01-04 02:33:50|7583.3|7580.5|7584|7581.2|7584.2|7581.4|7583|7580.2|2
1641263640000|2022-01-04 02:34:00|7585|7582.2|7584|7581.2|7585|7582.2|7584|7581.2|7
1641263650000|2022-01-04 02:34:10|7583.5|7580.7|7583.2|7580.4|7583.5|7580.7|7583|7580.2|4
1641263660000|2022-01-04 02:34:20|7583.5|7580.7|7583.5|7580.7|7584|7581.2|7583.5|7580.7|2
1641263670000|2022-01-04 02:34:30|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|0
1641263680000|2022-01-04 02:34:40|7583.5|7580.7|7583.7|7580.9|7584|7581.2|7583|7580.2|2
1641263690000|2022-01-04 02:34:50|7583.5|7580.7|7583.2|7580.4|7585|7582.2|7583|7580.2|16
1641263700000|2022-01-04 02:35:00|7583.5|7580.7|7582.8|7580|7584|7581.2|7582|7579.2|31
1641263710000|2022-01-04 02:35:10|7582.5|7579.7|7582.5|7579.7|7583|7580.2|7582|7579.2|7
1641263720000|2022-01-04 02:35:20|7582.7|7579.9|7583.2|7580.4|7583.7|7580.9|7582.5|7579.7|8
1641263730000|2022-01-04 02:35:30|7583.5|7580.7|7584|7581.2|7584|7581.2|7583.5|7580.7|1
1641263740000|2022-01-04 02:35:40|7583.8|7581|7587|7584.2|7587|7584.2|7583.2|7580.4|19
1641263750000|2022-01-04 02:35:50|7587.2|7584.4|7588|7585.2|7588|7585.2|7587|7584.2|4
1641263760000|2022-01-04 02:36:00|7587.2|7584.4|7589.7|7586.9|7589.7|7586.9|7587.2|7584.4|21
1641263770000|2022-01-04 02:36:10|7589.8|7587|7589|7586.2|7589.8|7587|7588|7585.2|5
1641263780000|2022-01-04 02:36:20|7588.8|7586|7589|7586.2|7589|7586.2|7588|7585.2|8
1641263790000|2022-01-04 02:36:30|7588.8|7586|7588.5|7585.7|7589|7586.2|7587.8|7585|10
1641263800000|2022-01-04 02:36:40|7588.7|7585.9|7588.5|7585.7|7589|7586.2|7588.5|7585.7|1
1641263810000|2022-01-04 02:36:50|7589|7586.2|7590|7587.2|7590|7587.2|7589|7586.2|14
1641263820000|2022-01-04 02:37:00|7589.7|7586.9|7590|7587.2|7590.2|7587.4|7589.2|7586.4|2
1641263830000|2022-01-04 02:37:10|||||||||3
1641263840000|2022-01-04 02:37:20|||||||||3
1641263850000|2022-01-04 02:37:30|7589.2|7586.4|7590.2|7587.4|7590.5|7587.7|7589.2|7586.4|8
1641263860000|2022-01-04 02:37:40|7590.7|7587.9|7592|7589.2|7592|7589.2|7590.7|7587.9|10
1641263870000|2022-01-04 02:37:50|7591.5|7588.7|7592|7589.2|7592|7589.2|7591.5|7588.7|1
1641263880000|2022-01-04 02:38:00|7591.8|7589|7591.5|7588.7|7592|7589.2|7591.2|7588.4|1
1641263890000|2022-01-04 02:38:10|7591|7588.2|7591.7|7588.9|7592|7589.2|7591|7588.2|1
1641263900000|2022-01-04 02:38:20|7591.5|7588.7|7592.5|7589.7|7593|7590.2|7591.5|7588.7|12
1641263910000|2022-01-04 02:38:30|7592.7|7589.9|7594|7591.2|7595|7592.2|7592.7|7589.9|17
1641263920000|2022-01-04 02:38:40|7593|7590.2|7594|7591.2|7594|7591.2|7593|7590.2|8
1641263930000|2022-01-04 02:38:50|7594.2|7591.4|7594|7591.2|7595|7592.2|7594|7591.2|3
1641263940000|2022-01-04 02:39:00|7594.5|7591.7|7595|7592.2|7595|7592.2|7594|7591.2|4
1641263950000|2022-01-04 02:39:10|7594.8|7592|7596|7593.2|7596.2|7593.4|7594|7591.2|16
1641263960000|2022-01-04 02:39:20|7595.8|7593|7595|7592.2|7595.8|7593|7595|7592.2|0
1641263970000|2022-01-04 02:39:30|||||||||3
1641263980000|2022-01-04 02:39:40|7594.7|7591.9|7594|7591.2|7594.7|7591.9|7594|7591.2|4
1641263990000|2022-01-04 02:39:50|7594.5|7591.7|7595|7592.2|7595|7592.2|7593.8|7591|15
1641264000000|2022-01-04 02:40:00|7594.7|7591.9|7594.8|7592|7595|7592.2|7594.2|7591.4|8
1641264010000|2022-01-04 02:40:10|7595|7592.2|7594.8|7592|7595|7592.2|7594.5|7591.7|2
1641264020000|2022-01-04 02:40:20|7595|7592.2|7595|7592.2|7595|7592.2|7595|7592.2|1
1641264030000|2022-01-04 02:40:30|7594.8|7592|7594|7591.2|7594.8|7592|7593.5|7590.7|3
1641264040000|2022-01-04 02:40:40|7593.8|7591|7595|7592.2|7595|7592.2|7593.5|7590.7|10
1641264060000|2022-01-04 02:41:00|7594.8|7592|7595|7592.2|7595|7592.2|7594|7591.2|12
1641264070000|2022-01-04 02:41:10|7594.8|7592|7594.8|7592|7594.8|7592|7594|7591.2|7
1641264080000|2022-01-04 02:41:20|7594.6|7591.8|7594|7591.2|7595|7592.2|7594|7591.2|0
1641264090000|2022-01-04 02:41:30|7593.5|7590.7|7593.8|7591|7594|7591.2|7593|7590.2|6
1641264100000|2022-01-04 02:41:40|7594|7591.2|7593|7590.2|7594|7591.2|7593|7590.2|0
1641264110000|2022-01-04 02:41:50|7594|7591.2|7594.2|7591.4|7594.7|7591.9|7594|7591.2|4
1641264120000|2022-01-04 02:42:00|7594.5|7591.7|7595|7592.2|7595|7592.2|7594.2|7591.4|2
1641264130000|2022-01-04 02:42:10|7594.7|7591.9|7595|7592.2|7595|7592.2|7594.7|7591.9|1
1641264140000|2022-01-04 02:42:20|7594.5|7591.7|7594.5|7591.7|7595|7592.2|7594.2|7591.4|3
1641264150000|2022-01-04 02:42:30|7594.3|7591.5|7595|7592.2|7595|7592.2|7594|7591.2|1
1641264160000|2022-01-04 02:42:40|7594.7|7591.9|7595|7592.2|7595|7592.2|7593.5|7590.7|6
1641264170000|2022-01-04 02:42:50|7594.8|7592|7595|7592.2|7595|7592.2|7594.5|7591.7|1
1641264180000|2022-01-04 02:43:00|7594.5|7591.7|7595|7592.2|7595|7592.2|7594.5|7591.7|3
1641264190000|2022-01-04 02:43:10|||||||||2
1641264200000|2022-01-04 02:43:20|7594.8|7592|7595|7592.2|7595|7592.2|7594|7591.2|2
1641264210000|2022-01-04 02:43:30|7594|7591.2|7594|7591.2|7595|7592.2|7594|7591.2|3
1641264220000|2022-01-04 02:43:40|7593.8|7591|7593.5|7590.7|7593.8|7591|7593|7590.2|5
1641264230000|2022-01-04 02:43:50|7593.7|7590.9|7592|7589.2|7594|7591.2|7591|7588.2|12
1641264240000|2022-01-04 02:44:00|7592.3|7589.5|7592|7589.2|7593|7590.2|7592|7589.2|8
1641264250000|2022-01-04 02:44:10|7591.2|7588.4|7592|7589.2|7592.7|7589.9|7591|7588.2|13
1641264260000|2022-01-04 02:44:20|7593|7590.2|7593|7590.2|7593|7590.2|7592|7589.2|1
1641264270000|2022-01-04 02:44:30|7592.8|7590|7593|7590.2|7593|7590.2|7592.8|7590|0
1641264280000|2022-01-04 02:44:40|7593.2|7590.4|7591.8|7589|7593.2|7590.4|7591|7588.2|10
1641264290000|2022-01-04 02:44:50|7592|7589.2|7594.2|7591.4|7594.7|7591.9|7591.5|7588.7|9
1641264300000|2022-01-04 02:45:00|7594.5|7591.7|7594|7591.2|7595|7592.2|7594|7591.2|0
1641264310000|2022-01-04 02:45:10|7594.2|7591.4|7597|7594.2|7597|7594.2|7594.2|7591.4|15
1641264320000|2022-01-04 02:45:20|7596|7593.2|7595.8|7593|7596|7593.2|7595.6|7592.8|8
1641264330000|2022-01-04 02:45:30|7596.6|7592.6|7596|7593.2|7596.6|7593.2|7595|7592.2|17
1641264340000|2022-01-04 02:45:40|7595.8|7593|7596|7593.2|7596|7593.2|7594|7591.2|10
1641264350000|2022-01-04 02:45:50|7595.5|7592.7|7592|7589.2|7595.5|7592.7|7591|7588.2|50
1641264360000|2022-01-04 02:46:00|7592.3|7589.5|7590.5|7587.7|7592.3|7589.5|7590|7587.2|10
1641264370000|2022-01-04 02:46:10|7590.3|7587.5|7589|7586.2|7590.3|7587.5|7588|7585.2|11
1641264380000|2022-01-04 02:46:20|7588.5|7585.7|7588|7585.2|7589|7586.2|7588|7585.2|4
1641264390000|2022-01-04 02:46:30|7587.5|7584.7|7587|7584.2|7588|7585.2|7587|7584.2|4
1641264400000|2022-01-04 02:46:40|7586.5|7583.7|7584.5|7581.7|7587|7584.2|7584.5|7581.7|16
1641264410000|2022-01-04 02:46:50|7584.3|7581.5|7584|7581.2|7584.5|7581.7|7583.5|7580.7|13
1641264420000|2022-01-04 02:47:00|7583.2|7580.4|7585|7582.2|7585|7582.2|7583.2|7580.4|7
1641264430000|2022-01-04 02:47:10|7584.5|7581.7|7584|7581.2|7585|7582.2|7583|7580.2|8
1641264440000|2022-01-04 02:47:20|7583.5|7580.7|7583.2|7580.4|7584|7581.2|7583|7580.2|8
1641264450000|2022-01-04 02:47:30|7583.5|7580.7|7583|7580.2|7584|7581.2|7583|7580.2|6
1641264460000|2022-01-04 02:47:40|7582.7|7579.9|7582|7579.2|7582.7|7579.9|7581.8|7579|20
1641264470000|2022-01-04 02:47:50|7582.2|7579.4|7579.7|7576.9|7583|7580.2|7578.7|7575.9|63
1641264480000|2022-01-04 02:48:00|7579.5|7576.7|7582|7579.2|7582|7579.2|7579.5|7576.7|13
1641264490000|2022-01-04 02:48:10|7582.2|7579.4|7583|7580.2|7583|7580.2|7582|7579.2|7
1641264500000|2022-01-04 02:48:20|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|8
1641264510000|2022-01-04 02:48:30|7581.7|7578.9|7581|7578.2|7581.7|7578.9|7581|7578.2|5
1641264520000|2022-01-04 02:48:40|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|4
1641264530000|2022-01-04 02:48:50|7582.2|7579.4|7583|7580.2|7583|7580.2|7582.2|7579.4|4
1641264540000|2022-01-04 02:49:00|7582.7|7579.9|7581|7578.2|7582.7|7579.9|7581|7578.2|10
1641264550000|2022-01-04 02:49:10|7580.5|7577.7|7582|7579.2|7582|7579.2|7580.5|7577.7|12
1641264560000|2022-01-04 02:49:20|7581.8|7579|7580.8|7578|7581.8|7579|7580.5|7577.7|11
1641264570000|2022-01-04 02:49:30|7580.6|7577.8|7581|7578.2|7581|7578.2|7580.6|7577.8|3
1641264580000|2022-01-04 02:49:40|7582|7579.2|7582|7579.2|7582|7579.2|7581.5|7578.7|12
1641264590000|2022-01-04 02:49:50|7581.5|7578.7|7582|7579.2|7582|7579.2|7581.5|7578.7|4
1641264600000|2022-01-04 02:50:00|7582.3|7579.5|7583.5|7580.7|7584|7581.2|7582.3|7579.5|13
1641264610000|2022-01-04 02:50:10|7583|7580.2|7585.8|7583|7587.8|7585|7583|7580.2|35
1641264620000|2022-01-04 02:50:20|7586|7583.2|7586|7583.2|7587|7584.2|7586|7583.2|4
1641264630000|2022-01-04 02:50:30|7587|7584.2|7586.5|7583.7|7587|7584.2|7586.5|7583.7|3
1641264640000|2022-01-04 02:50:40|7586.7|7583.9|7586.5|7583.7|7586.7|7583.9|7586.5|7583.7|2
1641264650000|2022-01-04 02:50:50|7586.3|7583.5|7585|7582.2|7586.3|7583.5|7585|7582.2|4
1641264660000|2022-01-04 02:51:00|7584.8|7582|7583|7580.2|7584.8|7582|7583|7580.2|4
1641264670000|2022-01-04 02:51:10|7583.2|7580.4|7585.5|7582.7|7586|7583.2|7583.2|7580.4|9
1641264680000|2022-01-04 02:51:20|7585|7582.2|7584.5|7581.7|7585|7582.2|7584|7581.2|3
1641264690000|2022-01-04 02:51:30|7584.2|7581.4|7583|7580.2|7584.5|7581.7|7583|7580.2|7
1641264700000|2022-01-04 02:51:40|7583.8|7581|7583.5|7580.7|7584|7581.2|7583.5|7580.7|0
1641264710000|2022-01-04 02:51:50|7583.3|7580.5|7582|7579.2|7583.3|7580.5|7582|7579.2|4
1641264720000|2022-01-04 02:52:00|7581.8|7579|7582|7579.2|7582.8|7580|7581.8|7579|1
1641264730000|2022-01-04 02:52:10|7581.3|7578.5|7582|7579.2|7582|7579.2|7581.3|7578.5|13
1641264740000|2022-01-04 02:52:20|7581.7|7578.9|7583|7580.2|7583|7580.2|7581|7578.2|5
1641264750000|2022-01-04 02:52:30|7582.6|7579.8|7583|7580.2|7583|7580.2|7582|7579.2|17
1641264760000|2022-01-04 02:52:40|7583.2|7580.4|7582|7579.2|7583.7|7580.9|7582|7579.2|7
1641264770000|2022-01-04 02:52:50|7582.7|7579.9|7582|7579.2|7582.7|7579.9|7582|7579.2|6
1641264780000|2022-01-04 02:53:00|7581.5|7578.7|7582|7579.2|7582.7|7579.9|7581.5|7578.7|8
1641264790000|2022-01-04 02:53:10|7582.2|7579.4|7583|7580.2|7583|7580.2|7582|7579.2|1
1641264800000|2022-01-04 02:53:20|||||||||1
1641264810000|2022-01-04 02:53:30|7583.2|7580.4|7585|7582.2|7585|7582.2|7583.2|7580.4|14
1641264820000|2022-01-04 02:53:40|7585.2|7582.4|7582|7579.2|7585.2|7582.4|7582|7579.2|13
1641264830000|2022-01-04 02:53:50|7582.2|7579.4|7583|7580.2|7583|7580.2|7582|7579.2|6
1641264840000|2022-01-04 02:54:00|7582.8|7580|7582.7|7579.9|7583|7580.2|7581.7|7578.9|16
1641264850000|2022-01-04 02:54:10|7582.5|7579.7|7583|7580.2|7583.7|7580.9|7582.5|7579.7|12
1641264870000|2022-01-04 02:54:30|7583.5|7580.7|7583|7580.2|7584.7|7581.9|7583|7580.2|9
1641264880000|2022-01-04 02:54:40|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|4
1641264890000|2022-01-04 02:54:50|7584|7581.2|7584.5|7581.7|7584.7|7581.9|7584|7581.2|3
1641264900000|2022-01-04 02:55:00|7585|7582.2|7583|7580.2|7585|7582.2|7583|7580.2|16
1641264910000|2022-01-04 02:55:10|7583.5|7580.7|7585|7582.2|7586|7583.2|7583|7580.2|12
1641264920000|2022-01-04 02:55:20|7585.7|7582.9|7586.2|7583.4|7586.5|7583.7|7585.5|7582.7|9
1641264930000|2022-01-04 02:55:30|7586.5|7583.7|7587|7584.2|7587|7584.2|7586|7583.2|9
1641264940000|2022-01-04 02:55:40|7586.5|7583.7|7587|7584.2|7587|7584.2|7586|7583.2|8
1641264950000|2022-01-04 02:55:50|7587.7|7584.9|7588|7585.2|7588|7585.2|7587.3|7584.5|9
1641264960000|2022-01-04 02:56:00|7588.5|7585.7|7588.7|7585.9|7588.7|7585.9|7588.5|7585.7|8
1641264970000|2022-01-04 02:56:10|7588.5|7585.7|7588|7585.2|7588.7|7585.9|7588|7585.2|4
1641264980000|2022-01-04 02:56:20|7587.5|7584.7|7587|7584.2|7587.5|7584.7|7587|7584.2|12
1641264990000|2022-01-04 02:56:30|7586.8|7584|7588.5|7585.7|7588.7|7585.9|7586.8|7584|1
1641265000000|2022-01-04 02:56:40|7588.2|7585.4|7587.2|7584.4|7588.2|7585.4|7587|7584.2|3
1641265010000|2022-01-04 02:56:50|7587|7584.2|7587|7584.2|7587|7584.2|7587|7584.2|1
1641265020000|2022-01-04 02:57:00|7587.2|7584.4|7588|7585.2|7588|7585.2|7587.2|7584.4|3
1641265030000|2022-01-04 02:57:10|7588.5|7585.7|7589|7586.2|7589|7586.2|7588.5|7585.7|2
1641265040000|2022-01-04 02:57:20|7589.2|7586.4|7590.2|7587.4|7590.3|7587.5|7589|7586.2|5
1641265050000|2022-01-04 02:57:30|7590|7587.2|7590.5|7587.7|7590.7|7587.9|7590|7587.2|9
1641265060000|2022-01-04 02:57:40|7590|7587.2|7589|7586.2|7590|7587.2|7589|7586.2|16
1641265070000|2022-01-04 02:57:50|7589.5|7586.7|7589.5|7586.7|7590|7587.2|7589|7586.2|4
1641265080000|2022-01-04 02:58:00|7589.8|7587|7590.7|7587.9|7591|7588.2|7589.8|7587|76
1641265090000|2022-01-04 02:58:10|7590.5|7587.7|7591|7588.2|7591.8|7589|7589|7586|26
1641265100000|2022-01-04 02:58:20|7590.8|7588|7590.2|7587.4|7590.8|7588|7590.2|7587.4|4
1641265110000|2022-01-04 02:58:30|7590.4|7587.6|7589|7586.2|7591|7588.2|7587.7|7584.9|15
1641265120000|2022-01-04 02:58:40|7589.7|7586.9|7587.2|7584.4|7589.7|7586.9|7587.2|7584.4|15
1641265130000|2022-01-04 02:58:50|7587.7|7584.9|7590|7587.2|7591|7588.2|7587.2|7584.4|16
1641265140000|2022-01-04 02:59:00|7590.7|7587.9|7590|7587.2|7590.7|7587.9|7588.7|7585.9|12
1641265150000|2022-01-04 02:59:10|7590.2|7587.4|7591.2|7588.4|7592|7589.2|7590.2|7587.4|103
1641265160000|2022-01-04 02:59:20|7591.4|7588.6|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|7
1641265170000|2022-01-04 02:59:30|7591.5|7588.7|7591.7|7588.9|7591.7|7588.9|7590.9|7588.1|2
1641265180000|2022-01-04 02:59:40|7591.9|7589.1|7591.2|7588.4|7592.2|7589.4|7590.7|7587.9|7
1641265190000|2022-01-04 02:59:50|7591.7|7588.9|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|3
1641265200000|2022-01-04 03:00:00|7590.7|7587.9|7590|7587.2|7591|7588.2|7590|7587.2|6
1641265210000|2022-01-04 03:00:10|7590.7|7587.9|7589.2|7586.4|7591.2|7588.4|7589|7586.2|12
1641265220000|2022-01-04 03:00:20|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|0
1641265230000|2022-01-04 03:00:30|7589.4|7586.6|7590|7587.2|7591|7588.2|7589.4|7586.6|11
1641265240000|2022-01-04 03:00:40|7589.8|7587|7589|7586.2|7589.8|7587|7587.2|7584.4|20
1641265250000|2022-01-04 03:00:50|7588.8|7586|7587|7584.2|7588.8|7586|7587|7584.2|15
1641265260000|2022-01-04 03:01:00|||||||||1
1641265270000|2022-01-04 03:01:10|7586.5|7583.7|7585.5|7582.7|7587|7584.2|7585|7582.2|27
1641265280000|2022-01-04 03:01:20|7585.3|7582.5|7584.7|7581.9|7586|7583.2|7584.2|7581.4|22
1641265290000|2022-01-04 03:01:30|7585|7582.2|7586|7583.2|7586|7583.2|7585|7582.2|6
1641265310000|2022-01-04 03:01:50|7586.2|7583.4|7586.8|7584|7586.8|7584|7586.2|7583.4|1
1641265320000|2022-01-04 03:02:00|7586.5|7583.7|7586.2|7583.4|7586.5|7583.7|7585.7|7582.9|1
1641265330000|2022-01-04 03:02:10|7586.4|7583.6|7586.5|7583.7|7587.2|7584.4|7586|7583.2|9
1641265350000|2022-01-04 03:02:30|7586.3|7583.5|7586|7583.2|7587|7584.2|7586|7583.2|4
1641265360000|2022-01-04 03:02:40|7585.7|7582.9|7586.8|7584|7587|7584.2|7585.7|7582.9|8
1641265370000|2022-01-04 03:02:50|7586.5|7583.7|7586|7583.2|7586.5|7583.7|7585.5|7582.7|0
1641265380000|2022-01-04 03:03:00|7585.8|7583|7585.8|7583|7585.8|7583|7585.8|7583|2
1641265390000|2022-01-04 03:03:10|||||||||1
1641265400000|2022-01-04 03:03:20|7586|7583.2|7587|7584.2|7587|7584.2|7586|7583.2|4
1641265410000|2022-01-04 03:03:30|||||||||1
1641265420000|2022-01-04 03:03:40|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|8
1641265430000|2022-01-04 03:03:50|7587.5|7584.7|7588|7585.2|7589|7586.2|7586.8|7584|21
1641265440000|2022-01-04 03:04:00|7587.5|7584.7|7589|7586.2|7589|7586.2|7587.5|7584.7|12
1641265450000|2022-01-04 03:04:10|7589.4|7586.6|7589|7586.2|7590|7587.2|7589|7586.2|8
1641265460000|2022-01-04 03:04:20|7589.2|7586.4|7589|7586.2|7589.2|7586.4|7589|7586.2|1
1641265470000|2022-01-04 03:04:30|7589.2|7586.4|7589.2|7586.4|7590|7587.2|7589|7586.2|12
1641265480000|2022-01-04 03:04:40|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|0
1641265510000|2022-01-04 03:05:10|7588.5|7585.7|7589|7586.2|7589|7586.2|7588|7585.2|9
1641265520000|2022-01-04 03:05:20|7588.5|7585.7|7589.5|7586.7|7589.5|7586.7|7588|7585.2|8
1641265530000|2022-01-04 03:05:30|7589.7|7586.9|7589|7586.2|7590|7587.2|7589|7586.2|3
1641265540000|2022-01-04 03:05:40|7588.8|7586|7588.2|7585.4|7588.8|7586|7587|7584.2|6
1641265550000|2022-01-04 03:05:50|7588.4|7585.6|7588|7585.2|7589|7586.2|7588|7585.2|7
1641265560000|2022-01-04 03:06:00|7588.4|7585.6|7588|7585.2|7588.7|7585.9|7588|7585.2|1
1641265570000|2022-01-04 03:06:10|7588.4|7585.6|7589.2|7586.4|7589.3|7586.5|7588.4|7585.6|7
1641265580000|2022-01-04 03:06:20|7589.7|7586.9|7589|7586.2|7590|7587.2|7588.8|7586|2
1641265590000|2022-01-04 03:06:30|7588.8|7586|7588|7585.2|7589|7586.2|7588|7585.2|0
1641265600000|2022-01-04 03:06:40|7588.2|7585.4|7588|7585.2|7588.5|7585.7|7588|7585.2|1
1641265610000|2022-01-04 03:06:50|7588.2|7585.4|7588.5|7585.7|7588.7|7585.9|7588.2|7585.4|0
1641265620000|2022-01-04 03:07:00|7588.7|7585.9|7587.8|7585|7588.7|7585.9|7587.2|7584.4|6
1641265630000|2022-01-04 03:07:10|7587.3|7584.5|7587|7584.2|7587.3|7584.5|7587|7584.2|0
1641265640000|2022-01-04 03:07:20|7587.4|7584.6|7588|7585.2|7588|7585.2|7587.4|7584.6|6
1641265650000|2022-01-04 03:07:30|7588.2|7585.4|7588.7|7585.9|7588.7|7585.9|7588.2|7585.4|8
1641265660000|2022-01-04 03:07:40|7589|7586.2|7589|7586.2|7589.7|7586.9|7589|7586.2|5
1641265670000|2022-01-04 03:07:50|7588.5|7585.7|7589|7586.2|7589|7586.2|7588|7585.2|7
1641265680000|2022-01-04 03:08:00|7589.2|7586.4|7589.5|7586.7|7590|7587.2|7589.2|7586.4|5
1641265690000|2022-01-04 03:08:10|7589.3|7586.5|7590|7587.2|7590|7587.2|7589|7586.2|1
1641265700000|2022-01-04 03:08:20|7589.8|7587|7589.5|7586.7|7589.8|7587|7589.5|7586.7|2
1641265710000|2022-01-04 03:08:30|7589.8|7587|7591|7588.2|7591|7588.2|7589.3|7586.5|2
1641265720000|2022-01-04 03:08:40|7590.8|7588|7590|7587.2|7591|7588.2|7589.5|7586.7|4
1641265730000|2022-01-04 03:08:50|7589.5|7586.7|7590|7587.2|7590|7587.2|7589.5|7586.7|0
1641265740000|2022-01-04 03:09:00|7590.2|7587.4|7591|7588.2|7591.4|7588.6|7590.2|7587.4|10
1641265760000|2022-01-04 03:09:20|7591.7|7588.9|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|7
1641265770000|2022-01-04 03:09:30|7591|7588.2|7591.2|7588.4|7591.2|7588.4|7591|7588.2|2
1641265780000|2022-01-04 03:09:40|7591.4|7588.6|7590.5|7587.7|7591.4|7588.6|7590.5|7587.7|3
1641265790000|2022-01-04 03:09:50|7590.7|7587.9|7590.5|7587.7|7591|7588.2|7590.3|7587.5|3
1641265800000|2022-01-04 03:10:00|7590.2|7587.4|7590.5|7587.7|7590.8|7588|7590.2|7587.4|2
1641265810000|2022-01-04 03:10:10|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|2
1641265820000|2022-01-04 03:10:20|||||||||1
1641265830000|2022-01-04 03:10:30|7590.4|7587.6|7590.2|7587.4|7591|7588.2|7590.2|7587.4|1
1641265840000|2022-01-04 03:10:40|7590.4|7587.6|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|2
1641265850000|2022-01-04 03:10:50|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590|7587.2|5
1641265860000|2022-01-04 03:11:00|7590.4|7587.6|7590|7587.2|7590.7|7587.9|7590|7587.2|1
1641265870000|2022-01-04 03:11:10|7590.2|7587.4|7591|7588.2|7591.7|7588.9|7590.2|7587.4|10
1641265880000|2022-01-04 03:11:20|7590.3|7587.5|7591|7588.2|7591.7|7588.9|7590|7587.2|11
1641265890000|2022-01-04 03:11:30|7590.7|7587.9|7591|7588.2|7591|7588.2|7590.7|7587.9|0
1641265900000|2022-01-04 03:11:40|7590.7|7587.9|7591.7|7588.9|7591.7|7588.9|7590.7|7587.9|2
1641265910000|2022-01-04 03:11:50|7592|7589.2|7591|7588.2|7592|7589.2|7591|7588.2|1
1641265920000|2022-01-04 03:12:00|7591.5|7588.7|7592|7589.2|7592|7589.2|7591.2|7588.4|4
1641265930000|2022-01-04 03:12:10|7591.7|7588.9|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|5
1641265940000|2022-01-04 03:12:20|7591.7|7588.9|7592.2|7589.4|7592.7|7589.9|7591.7|7588.9|8
1641265950000|2022-01-04 03:12:30|7592|7589.2|7591.7|7588.9|7592.7|7589.9|7591.7|7588.9|5
1641265960000|2022-01-04 03:12:40|7592|7589.2|7591.7|7588.9|7592.2|7589.4|7591.7|7588.9|3
1641265970000|2022-01-04 03:12:50|||||||||1
1641265990000|2022-01-04 03:13:10|7592.2|7589.4|7594.2|7591.4|7594.7|7591.9|7592.2|7589.4|28
1641266000000|2022-01-04 03:13:20|7594.4|7591.6|7593.2|7590.4|7595|7592.2|7593|7590.2|5
1641266010000|2022-01-04 03:13:30|7593.4|7590.6|7593.7|7590.9|7594|7591.2|7593.4|7590.6|4
1641266020000|2022-01-04 03:13:40|7593.4|7590.6|7593.2|7590.4|7593.4|7590.6|7593.2|7590.4|1
1641266030000|2022-01-04 03:13:50|7593.7|7590.9|7593|7590.2|7593.7|7590.9|7593|7590.2|0
1641266040000|2022-01-04 03:14:00|7593.2|7590.4|7594.7|7591.9|7594.7|7591.9|7593.2|7590.4|11
1641266050000|2022-01-04 03:14:10|7594.3|7591.5|7595.2|7592.4|7595.7|7592.9|7594|7591.2|15
1641266060000|2022-01-04 03:14:20|7595.7|7592.9|7596.2|7593.4|7597|7594.2|7595.7|7592.9|15
1641266070000|2022-01-04 03:14:30|7596.4|7593.6|7595.2|7592.4|7596.7|7593.9|7595.2|7592.4|20
1641266080000|2022-01-04 03:14:40|7595.4|7592.6|7596.5|7593.7|7597.7|7594.9|7595.4|7592.6|24
1641266090000|2022-01-04 03:14:50|7596.7|7593.9|7595|7592.2|7597|7594.2|7595|7592.2|14
1641266100000|2022-01-04 03:15:00|7595.7|7592.9|7596.8|7594|7597.8|7595|7595.7|7592.9|29
1641266110000|2022-01-04 03:15:10|7597|7594.2|7597.8|7595|7599|7596.2|7597|7594.2|32
1641266120000|2022-01-04 03:15:20|7598|7595.2|7597.3|7594.5|7598|7595.2|7597.3|7594.5|8
1641266130000|2022-01-04 03:15:30|7597|7594.2|7595.7|7592.9|7597.5|7594.7|7595.7|7592.9|25
1641266140000|2022-01-04 03:15:40|7595.5|7592.7|7598|7595.2|7598|7595.2|7595.5|7592.7|8
1641266150000|2022-01-04 03:15:50|7597.5|7594.7|7597|7594.2|7598|7595.2|7596|7593.2|16
1641266160000|2022-01-04 03:16:00|7597.3|7594.5|7598|7595.2|7598.2|7595.4|7597|7594.2|6
1641266170000|2022-01-04 03:16:10|7598.5|7595.7|7599|7596.2|7599|7596.2|7598|7595.2|8
1641266180000|2022-01-04 03:16:20|7598.5|7595.7|7599|7596.2|7599|7596.2|7598.3|7595.5|13
1641266190000|2022-01-04 03:16:30|7598.5|7595.7|7598.8|7596|7599|7596.2|7598.3|7595.5|8
1641266200000|2022-01-04 03:16:40|7599|7596.2|7599|7596.2|7599|7596.2|7598.8|7596|1
1641266210000|2022-01-04 03:16:50|7598.8|7596|7598|7595.2|7598.8|7596|7598|7595.2|0
1641266220000|2022-01-04 03:17:00|7597.3|7594.5|7597.5|7594.7|7597.5|7594.7|7597.3|7594.5|4
1641266230000|2022-01-04 03:17:10|7597.8|7595|7599|7596.2|7599|7596.2|7597|7594.2|17
1641266240000|2022-01-04 03:17:20|7599.3|7596.5|7598.5|7595.7|7599.3|7596.5|7598|7595.2|22
1641266250000|2022-01-04 03:17:30|7598.3|7595.5|7598.3|7595.5|7598.5|7595.7|7598|7595.2|3
1641266260000|2022-01-04 03:17:40|7598.5|7595.7|7599|7596.2|7599|7596.2|7598.5|7595.7|1
1641266270000|2022-01-04 03:17:50|7599.2|7596.4|7599.5|7596.7|7600|7597.2|7599.2|7596.4|11
1641266280000|2022-01-04 03:18:00|7599.7|7596.9|7595.5|7592.7|7599.7|7596.9|7595.2|7592.4|38
1641266290000|2022-01-04 03:18:10|7595.7|7592.9|7596|7593.2|7596.2|7593.4|7595.5|7592.7|4
1641266300000|2022-01-04 03:18:20|7595.8|7593|7595.2|7592.4|7596|7593.2|7595|7592.2|15
1641266320000|2022-01-04 03:18:40|7595|7592.2|7595|7592.2|7595|7592.2|7595|7592.2|0
1641266330000|2022-01-04 03:18:50|||||||||2
1641266340000|2022-01-04 03:19:00|7595.3|7592.5|7595|7592.2|7595.3|7592.5|7595|7592.2|1
1641266350000|2022-01-04 03:19:10|7595.2|7592.4|7595|7592.2|7595.5|7592.7|7595|7592.2|3
1641266360000|2022-01-04 03:19:20|7595.2|7592.4|7596|7593.2|7596|7593.2|7594|7591.2|16
1641266370000|2022-01-04 03:19:30|7595.3|7592.5|7596|7593.2|7596|7593.2|7595.3|7592.5|6
1641266380000|2022-01-04 03:19:40|7596.4|7593.6|7595|7592.2|7597|7594.2|7595|7592.2|11
1641266390000|2022-01-04 03:19:50|7595.3|7592.5|7595.5|7592.7|7595.7|7592.9|7595|7592.2|5
1641266400000|2022-01-04 03:20:00|7595.2|7592.4|7595.4|7592.6|7596|7593.2|7595|7592.2|17
1641266410000|2022-01-04 03:20:10|7595.7|7592.9|7595|7592.2|7596|7593.2|7595|7592.2|0
1641266420000|2022-01-04 03:20:20|7595.4|7592.6|7595|7592.2|7595.4|7592.6|7595|7592.2|5
1641266430000|2022-01-04 03:20:30|||||||||1
1641266440000|2022-01-04 03:20:40|7595.7|7592.9|7596|7593.2|7596|7593.2|7595.7|7592.9|1
1641266450000|2022-01-04 03:20:50|7596.4|7593.6|7596.7|7593.9|7597.3|7594.5|7596|7593.2|17
1641266460000|2022-01-04 03:21:00|7596|7593.2|7597|7594.2|7597.4|7594.6|7596|7593.2|9
1641266480000|2022-01-04 03:21:20|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|7597.2|7594.4|0
1641266490000|2022-01-04 03:21:30|7597.4|7594.6|7598|7595.2|7598|7595.2|7597|7594.2|10
1641266500000|2022-01-04 03:21:40|7597.5|7594.7|7601|7598.2|7601|7598.2|7597.5|7594.7|63
1641266510000|2022-01-04 03:21:50|7601.2|7598.4|7601|7598.2|7602|7599.2|7601|7598.2|5
1641266520000|2022-01-04 03:22:00|7600.5|7597.7|7601|7598.2|7601.7|7598.9|7600.5|7597.7|8
1641266530000|2022-01-04 03:22:10|7601.2|7598.4|7601.5|7598.7|7601.7|7598.9|7601.2|7598.4|14
1641266540000|2022-01-04 03:22:20|7601.3|7598.5|7601|7598.2|7601.3|7598.5|7601|7598.2|1
1641266550000|2022-01-04 03:22:30|7601.3|7598.5|7602|7599.2|7602|7599.2|7601.3|7598.5|4
1641266560000|2022-01-04 03:22:40|7602.3|7599.5|7603.8|7601|7604|7601.2|7602.3|7599.5|24
1641266570000|2022-01-04 03:22:50|7604|7601.2|7603|7600.2|7604|7601.2|7603|7600.2|16
1641266580000|2022-01-04 03:23:00|7602.7|7599.9|7602.2|7599.4|7603|7600.2|7602|7599.2|23
1641266590000|2022-01-04 03:23:10|7602|7599.2|7602.5|7599.7|7602.7|7599.9|7602|7599.2|3
1641266600000|2022-01-04 03:23:20|7602.7|7599.9|7604|7601.2|7604|7601.2|7601.7|7598.9|21
1641266610000|2022-01-04 03:23:30|||||||||10
1641266620000|2022-01-04 03:23:40|7604.7|7601.9|7604.7|7601.9|7605|7602.2|7604|7601.2|9
1641266630000|2022-01-04 03:23:50|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7603.7|7600.9|15
1641266640000|2022-01-04 03:24:00|7604.5|7601.7|7606|7603.2|7606|7603.2|7604.5|7601.7|19
1641266650000|2022-01-04 03:24:10|7606.2|7603.4|7606|7603.2|7607|7604.2|7606|7603.2|15
1641266660000|2022-01-04 03:24:20|7605.7|7602.9|7605.2|7602.4|7605.7|7602.9|7605.2|7602.4|12
1641266670000|2022-01-04 03:24:30|7605|7602.2|7605|7602.2|7605.2|7602.4|7605|7602.2|2
1641266680000|2022-01-04 03:24:40|7605.2|7602.4|7605|7602.2|7605.7|7602.9|7605|7602.2|7
1641266690000|2022-01-04 03:24:50|7605.4|7602.6|7606|7603.2|7607|7604.2|7605|7602.2|17
1641266700000|2022-01-04 03:25:00|7606.4|7603.6|7608.2|7605.4|7608.7|7605.9|7605.7|7602.9|49
1641266710000|2022-01-04 03:25:10|7608|7605.2|7607.7|7604.9|7608|7605.2|7607.2|7604.4|10
1641266720000|2022-01-04 03:25:20|7607.3|7604.5|7607|7604.2|7607.5|7604.7|7607|7604.2|12
1641266730000|2022-01-04 03:25:30|7607.7|7604.9|7606|7603.2|7607.7|7604.9|7606|7603.2|19
1641266740000|2022-01-04 03:25:40|7605.7|7602.9|7606|7603.2|7606.7|7603.9|7605.7|7602.9|14
1641266750000|2022-01-04 03:25:50|7605|7602.2|7605|7602.2|7605|7602.2|7605|7602.2|2
1641266760000|2022-01-04 03:26:00|||||||||1
1641266770000|2022-01-04 03:26:10|7604.7|7601.9|7605|7602.2|7605.7|7602.9|7604|7601.2|9
1641266780000|2022-01-04 03:26:20|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|4
1641266790000|2022-01-04 03:26:30|7605|7602.2|7605.3|7602.5|7606.3|7603.5|7605|7602.2|8
1641266800000|2022-01-04 03:26:40|7606|7603.2|7606|7603.2|7606|7603.2|7605.3|7602.5|4
1641266810000|2022-01-04 03:26:50|7605.5|7602.7|7605|7602.2|7605.5|7602.7|7605|7602.2|11
1641266820000|2022-01-04 03:27:00|7605.3|7602.5|7605.3|7602.5|7606|7603.2|7605.3|7602.5|4
1641266830000|2022-01-04 03:27:10|7606|7603.2|7605.8|7603|7606|7603.2|7605.3|7602.5|2
1641266840000|2022-01-04 03:27:20|7606|7603.2|7606|7603.2|7606|7603.2|7605|7602.2|5
1641266850000|2022-01-04 03:27:30|7605.8|7603|7605.3|7602.5|7606|7603.2|7605.3|7602.5|5
1641266860000|2022-01-04 03:27:40|7605|7602.2|7605|7602.2|7605.7|7602.9|7605|7602.2|1
1641266870000|2022-01-04 03:27:50|7604.3|7601.5|7604.8|7602|7605|7602.2|7604|7601.2|5
1641266880000|2022-01-04 03:28:00|7605|7602.2|7605|7602.2|7605|7602.2|7605|7602.2|1
1641266890000|2022-01-04 03:28:10|7604.8|7602|7607.5|7604.7|7607.5|7604.7|7604.8|7602|25
1641266900000|2022-01-04 03:28:20|7607.7|7604.9|7606.7|7603.9|7607.7|7604.9|7606|7603.2|9
1641266910000|2022-01-04 03:28:30|7607|7604.2|7606|7603.2|7607.2|7604.4|7605.7|7602.9|12
1641266920000|2022-01-04 03:28:40|7606.2|7603.4|7606.5|7603.7|7607|7604.2|7605.2|7602.4|16
1641266930000|2022-01-04 03:28:50|7606.3|7603.5|7606|7603.2|7606.3|7603.5|7606|7603.2|0
1641266940000|2022-01-04 03:29:00|7606.2|7603.4|7607.2|7604.4|7608|7605.2|7606.2|7603.4|6
1641266950000|2022-01-04 03:29:10|7607.4|7604.6|7607.2|7604.4|7607.7|7604.9|7606.7|7603.9|7
1641266960000|2022-01-04 03:29:20|7607|7604.2|7608|7605.2|7608|7605.2|7607|7604.2|1
1641266970000|2022-01-04 03:29:30|7607.7|7604.9|7608|7605.2|7608|7605.2|7607.5|7604.7|3
1641266980000|2022-01-04 03:29:40|7608.2|7605.4|7608|7605.2|7608.2|7605.4|7608|7605.2|3
1641266990000|2022-01-04 03:29:50|7608.2|7605.4|7607.2|7604.4|7608.2|7605.4|7607|7604.2|7
1641267000000|2022-01-04 03:30:00|7607|7604.2|7607|7604.2|7607|7604.2|7606|7603.2|2
1641267010000|2022-01-04 03:30:10|7606.5|7603.7|7606|7603.2|7606.5|7603.7|7606|7603.2|3
1641267020000|2022-01-04 03:30:20|7607|7604.2|7607|7604.2|7607|7604.2|7607|7604.2|5
1641267030000|2022-01-04 03:30:30|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|7606|7603.2|1
1641267040000|2022-01-04 03:30:40|7606|7603.2|7606|7603.2|7606|7603.2|7605.3|7602.5|8
1641267050000|2022-01-04 03:30:50|7606.2|7603.4|7606|7603.2|7606.2|7603.4|7606|7603.2|0
1641267060000|2022-01-04 03:31:00|||||||||1
1641267080000|2022-01-04 03:31:20|7605.8|7603|7605.2|7602.4|7605.8|7603|7605.2|7602.4|1
1641267090000|2022-01-04 03:31:30|7605|7602.2|7605|7602.2|7605|7602.2|7605|7602.2|0
1641267100000|2022-01-04 03:31:40|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|2
1641267110000|2022-01-04 03:31:50|7606|7603.2|7604.2|7601.4|7606|7603.2|7604|7601.2|18
1641267120000|2022-01-04 03:32:00|7604|7601.2|7604.2|7601.4|7604.7|7601.9|7604|7601.2|10
1641267130000|2022-01-04 03:32:10|7604|7601.2|7604.2|7601.4|7604.2|7601.4|7604|7601.2|2
1641267140000|2022-01-04 03:32:20|7604|7601.2|7605|7602.2|7605.5|7602.7|7604|7601.2|8
1641267150000|2022-01-04 03:32:30|7607|7604.2|7606|7603.2|7608|7605.2|7606|7603.2|12
1641267160000|2022-01-04 03:32:40|7605.8|7603|7605|7602.2|7605.8|7603|7605|7602.2|2
1641267170000|2022-01-04 03:32:50|7605.7|7602.9|7605.8|7603|7606|7603.2|7605|7602.2|14
1641267180000|2022-01-04 03:33:00|7606|7603.2|7606|7603.2|7606|7603.2|7606|7603.2|6
1641267190000|2022-01-04 03:33:10|7605.8|7603|7606|7603.2|7606|7603.2|7605.8|7603|6
1641267200000|2022-01-04 03:33:20|7605.8|7603|7605.8|7603|7605.8|7603|7605.8|7603|2
1641267210000|2022-01-04 03:33:30|7606|7603.2|7606|7603.2|7606|7603.2|7606|7603.2|5
1641267220000|2022-01-04 03:33:40|7606.4|7603.6|7608.5|7605.7|7608.6|7605.7|7606.4|7603.6|24
1641267230000|2022-01-04 03:33:50|7608.7|7605.9|7609|7606.2|7609|7606.2|7608|7605.2|11
1641267240000|2022-01-04 03:34:00|7609.2|7606.4|7610|7607.2|7610|7607.2|7609.2|7606.4|16
1641267250000|2022-01-04 03:34:10|7610.2|7607.4|7610.8|7608|7610.8|7608|7610.2|7607.4|22
1641267260000|2022-01-04 03:34:20|7611|7608.2|7611.3|7608.5|7612|7609.2|7611|7608.2|12
1641267270000|2022-01-04 03:34:30|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|2
1641267280000|2022-01-04 03:34:40|7611.8|7609|7611.7|7608.9|7612|7609.2|7611|7608.2|10
1641267290000|2022-01-04 03:34:50|7611.5|7608.7|7612|7609.2|7612|7609.2|7611.3|7608.5|6
1641267300000|2022-01-04 03:35:00|||||||||2
1641267310000|2022-01-04 03:35:10|7612.3|7609.5|7613|7610.2|7613|7610.2|7612.3|7609.5|16
1641267320000|2022-01-04 03:35:20|7613.4|7610.6|7613|7610.2|7614|7611.2|7612.5|7609.7|28
1641267330000|2022-01-04 03:35:30|||||||||3
1641267340000|2022-01-04 03:35:40|7612.5|7609.7|7612|7609.2|7612.5|7609.7|7612|7609.2|8
1641267350000|2022-01-04 03:35:50|||||||||3
1641267360000|2022-01-04 03:36:00|7611|7608.2|7612|7609.2|7612|7609.2|7611|7608.2|8
1641267370000|2022-01-04 03:36:10|7611.8|7609|7612.5|7609.7|7612.5|7609.7|7611.8|7609|10
1641267380000|2022-01-04 03:36:20|7612.3|7609.5|7612.2|7609.4|7613|7610.2|7612|7609.2|2
1641267410000|2022-01-04 03:36:50|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1641267450000|2022-01-04 03:37:30|||||||||2
1641267460000|2022-01-04 03:37:40|||||||||1
1641267470000|2022-01-04 03:37:50|||||||||1
1641267490000|2022-01-04 03:38:10|||||||||2
1641267500000|2022-01-04 03:38:20|7611.5|7608.7|7611.8|7609|7612|7609.2|7611.5|7608.7|3
1641267510000|2022-01-04 03:38:30|||||||||1
1641267520000|2022-01-04 03:38:40|7611.5|7608.7|7611.8|7609|7611.8|7609|7611.5|7608.7|2
1641267530000|2022-01-04 03:38:50|7612|7609.2|7612|7609.2|7612|7609.2|7611.8|7609|0
1641267540000|2022-01-04 03:39:00|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|3
1641267560000|2022-01-04 03:39:20|7612.9|7610.1|7614|7611.2|7614|7611.2|7612.9|7610.1|22
1641267570000|2022-01-04 03:39:30|||||||||1
1641267580000|2022-01-04 03:39:40|7614.2|7611.4|7614|7611.2|7615|7612.2|7614|7611.2|6
1641267590000|2022-01-04 03:39:50|7614.3|7611.5|7614.2|7611.4|7614.3|7611.5|7614.2|7611.4|5
1641267600000|2022-01-04 03:40:00|7614|7611.2|7613.8|7611|7615|7612.2|7613.8|7611|7
1641267610000|2022-01-04 03:40:10|7614|7611.2|7613|7610.2|7614|7611.2|7613|7610.2|2
1641267620000|2022-01-04 03:40:20|7612|7609.2|7612.8|7610|7613|7610.2|7612|7609.2|12
1641267630000|2022-01-04 03:40:30|7612.5|7609.7|7612.2|7609.4|7612.5|7609.7|7612|7609.2|2
1641267640000|2022-01-04 03:40:40|7612|7609.2|7612.8|7610|7613|7610.2|7612|7609.2|2
1641267650000|2022-01-04 03:40:50|7613|7610.2|7614|7611.2|7614|7611.2|7613|7610.2|4
1641267660000|2022-01-04 03:41:00|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.3|7610.5|2
1641267670000|2022-01-04 03:41:10|7613.3|7610.5|7613.8|7611|7613.8|7611|7613|7610.2|1
1641267680000|2022-01-04 03:41:20|7613.5|7610.7|7613.8|7611|7613.8|7611|7613.5|7610.7|3
1641267690000|2022-01-04 03:41:30|7613.5|7610.7|7613.3|7610.5|7613.5|7610.7|7613.3|7610.5|0
1641267700000|2022-01-04 03:41:40|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|0
1641267710000|2022-01-04 03:41:50|7612.7|7609.9|7612.5|7609.7|7612.7|7609.9|7612.5|7609.7|11
1641267720000|2022-01-04 03:42:00|7612.7|7609.9|7613.2|7610.4|7614|7611.2|7612.5|7609.7|5
1641267730000|2022-01-04 03:42:10|7613.5|7610.7|7613.2|7610.4|7613.8|7611|7613.2|7610.4|2
1641267740000|2022-01-04 03:42:20|7613|7610.2|7614|7611.2|7614|7611.2|7613|7610.2|3
1641267750000|2022-01-04 03:42:30|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|2
1641267760000|2022-01-04 03:42:40|7613|7610.2|7613.5|7610.7|7614|7611.2|7613|7610.2|1
1641267770000|2022-01-04 03:42:50|7614|7611.2|7613.5|7610.7|7614|7611.2|7613.5|7610.7|1
1641267780000|2022-01-04 03:43:00|7613.7|7610.9|7614|7611.2|7614.5|7611.7|7613|7610.2|9
1641267790000|2022-01-04 03:43:10|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|2
1641267800000|2022-01-04 03:43:20|7614.3|7611.5|7615|7612.2|7615|7612.2|7614|7611.2|16
1641267810000|2022-01-04 03:43:30|7614.7|7611.9|7615|7612.2|7616|7613.2|7614.7|7611.9|14
1641267820000|2022-01-04 03:43:40|7615.2|7612.4|7616|7613.2|7616|7613.2|7615.2|7612.4|3
1641267830000|2022-01-04 03:43:50|||||||||1
1641267840000|2022-01-04 03:44:00|7616.5|7613.7|7616|7613.2|7616.5|7613.7|7616|7613.2|12
1641267850000|2022-01-04 03:44:10|7615.7|7612.9|7615.5|7612.7|7615.7|7612.9|7615|7612.2|7
1641267860000|2022-01-04 03:44:20|7615|7612.2|7615|7612.2|7615.2|7612.4|7615|7612.2|2
1641267870000|2022-01-04 03:44:30|7614.8|7612|7614.2|7611.4|7614.8|7612|7614.2|7611.4|3
1641267890000|2022-01-04 03:44:50|7614|7611.2|7614|7611.2|7615|7612.2|7614|7611.2|1
1641267900000|2022-01-04 03:45:00|||||||||2
1641267920000|2022-01-04 03:45:20|||||||||1
1641267930000|2022-01-04 03:45:30|||||||||1
1641267950000|2022-01-04 03:45:50|7613.5|7610.7|7613|7610.2|7613.5|7610.7|7613|7610.2|5
1641267960000|2022-01-04 03:46:00|7613.4|7610.6|7613|7610.2|7613.5|7610.7|7613|7610.2|10
1641267970000|2022-01-04 03:46:10|7612.2|7609.4|7612.2|7609.4|7613|7610.2|7612|7609.2|15
1641267980000|2022-01-04 03:46:20|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|2
1641267990000|2022-01-04 03:46:30|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|2
1641268000000|2022-01-04 03:46:40|||||||||2
1641268040000|2022-01-04 03:47:20|7612.2|7609.4|7612.5|7609.7|7612.5|7609.7|7612.2|7609.4|1
1641268050000|2022-01-04 03:47:30|7612.2|7609.4|7612.5|7609.7|7612.5|7609.7|7612.2|7609.4|1
1641268060000|2022-01-04 03:47:40|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|2
1641268070000|2022-01-04 03:47:50|7611.4|7608.6|7613|7610.2|7613|7610.2|7611.4|7608.6|16
1641268080000|2022-01-04 03:48:00|7613.2|7610.4|7614|7611.2|7614.2|7611.4|7613.2|7610.4|11
1641268100000|2022-01-04 03:48:20|7613.7|7610.9|7613.2|7610.4|7613.7|7610.9|7613.2|7610.4|3
1641268110000|2022-01-04 03:48:30|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|1
1641268120000|2022-01-04 03:48:40|7612.7|7609.9|7611.7|7608.9|7612.7|7609.9|7611|7608.2|20
1641268130000|2022-01-04 03:48:50|7611.5|7608.7|7611|7608.2|7611.5|7608.7|7611|7608.2|2
1641268140000|2022-01-04 03:49:00|7611.2|7608.4|7612|7609.2|7612|7609.2|7611.2|7608.4|6
1641268150000|2022-01-04 03:49:10|7612.2|7609.4|7612.5|7609.7|7612.5|7609.7|7612.2|7609.4|4
1641268160000|2022-01-04 03:49:20|7612|7609.2|7612.5|7609.7|7613|7610.2|7612|7609.2|4
1641268180000|2022-01-04 03:49:40|7612|7609.2|7612.5|7609.7|7612.5|7609.7|7612|7609.2|4
1641268200000|2022-01-04 03:50:00|7613|7610.2|7612.2|7609.4|7613|7610.2|7612|7609.2|1
1641268220000|2022-01-04 03:50:20|7612.4|7609.6|7612.2|7609.4|7613|7610.2|7612.2|7609.4|2
1641268230000|2022-01-04 03:50:30|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|0
1641268240000|2022-01-04 03:50:40|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|0
1641268250000|2022-01-04 03:50:50|7612|7609.2|7611|7608.2|7612|7609.2|7611|7608.2|2
1641268260000|2022-01-04 03:51:00|7610.7|7607.9|7610.7|7607.9|7611|7608.2|7610.5|7607.7|9
1641268270000|2022-01-04 03:51:10|7611|7608.2|7612|7609.2|7612|7609.2|7611|7608.2|4
1641268280000|2022-01-04 03:51:20|7611.5|7608.7|7611|7608.2|7611.5|7608.7|7611|7608.2|1
1641268310000|2022-01-04 03:51:50|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|2
1641268320000|2022-01-04 03:52:00|7611|7608.2|7611|7608.2|7611.5|7608.7|7610.7|7607.9|3
1641268340000|2022-01-04 03:52:20|7611.2|7608.4|7611.5|7608.7|7611.5|7608.7|7611.2|7608.4|3
1641268350000|2022-01-04 03:52:30|7612|7609.2|7612|7609.2|7612|7609.2|7611.7|7608.9|3
1641268360000|2022-01-04 03:52:40|||||||||1
1641268370000|2022-01-04 03:52:50|7612.4|7609.6|7613|7610.2|7613.5|7610.7|7612.4|7609.6|17
1641268380000|2022-01-04 03:53:00|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|9
1641268390000|2022-01-04 03:53:10|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|1
1641268410000|2022-01-04 03:53:30|7613|7610.2|7613|7610.2|7613|7610.2|7612.5|7609.7|3
1641268420000|2022-01-04 03:53:40|||||||||1
1641268430000|2022-01-04 03:53:50|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|10
1641268450000|2022-01-04 03:54:10|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|0
1641268460000|2022-01-04 03:54:20|7612.5|7609.7|7613|7610.2|7613|7610.2|7612.5|7609.7|10
1641268490000|2022-01-04 03:54:50|7613.7|7610.9|7614|7611.2|7614|7611.2|7613.5|7610.7|7
1641268500000|2022-01-04 03:55:00|7614.4|7611.6|7614|7611.2|7614.7|7611.9|7613.5|7610.7|7
1641268510000|2022-01-04 03:55:10|7613.5|7610.7|7613|7610.2|7613.5|7610.7|7613|7610.2|1
1641268520000|2022-01-04 03:55:20|||||||||3
1641268530000|2022-01-04 03:55:30|7613.2|7610.4|7613.2|7610.4|7613.7|7610.9|7613.2|7610.4|6
1641268540000|2022-01-04 03:55:40|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|2
1641268550000|2022-01-04 03:55:50|7614|7611.2|7614.7|7611.9|7614.7|7611.9|7614|7611.2|3
1641268560000|2022-01-04 03:56:00|7614.5|7611.7|7615|7612.2|7615|7612.2|7614.5|7611.7|4
1641268570000|2022-01-04 03:56:10|7614.7|7611.9|7614.7|7611.9|7614.7|7611.9|7614.7|7611.9|0
1641268580000|2022-01-04 03:56:20|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|2
1641268590000|2022-01-04 03:56:30|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|0
1641268600000|2022-01-04 03:56:40|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.7|7611.9|0
1641268610000|2022-01-04 03:56:50|7614.7|7611.9|7614.5|7611.7|7615|7612.2|7614.2|7611.4|3
1641268650000|2022-01-04 03:57:30|7614.7|7611.9|7614.5|7611.7|7614.7|7611.9|7614.5|7611.7|1
1641268660000|2022-01-04 03:57:40|7614.2|7611.4|7613.5|7610.7|7614.2|7611.4|7613.5|7610.7|0
1641268670000|2022-01-04 03:57:50|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|1
1641268690000|2022-01-04 03:58:10|7613.7|7610.9|7610|7607.2|7613.7|7610.9|7609.7|7606.9|63
1641268700000|2022-01-04 03:58:20|7610.2|7607.4|7610|7607.2|7610.2|7607.4|7610|7607.2|5
1641268710000|2022-01-04 03:58:30|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|7610|7607.2|3
1641268720000|2022-01-04 03:58:40|7610|7607.2|7610|7607.2|7610|7607.2|7609.5|7606.7|5
1641268730000|2022-01-04 03:58:50|7610.2|7607.4|7610|7607.2|7610.2|7607.4|7610|7607.2|3
1641268740000|2022-01-04 03:59:00|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|2
1641268750000|2022-01-04 03:59:10|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|1
1641268760000|2022-01-04 03:59:20|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|4
1641268770000|2022-01-04 03:59:30|7610|7607.2|7611|7608.2|7611|7608.2|7610|7607.2|3
1641268790000|2022-01-04 03:59:50|7610.7|7607.9|7611|7608.2|7611|7608.2|7610.5|7607.7|4
1641268800000|2022-01-04 04:00:00|7610.5|7607.7|7610|7607.2|7610.5|7607.7|7610|7607.2|6
1641268810000|2022-01-04 04:00:10|7609.4|7606.6|7610.5|7607.7|7610.5|7607.7|7609.4|7606.6|8
1641268830000|2022-01-04 04:00:30|7611|7608.2|7610|7607.2|7611|7608.2|7610|7607.2|5
1641268840000|2022-01-04 04:00:40|||||||||1
1641268850000|2022-01-04 04:00:50|7609.7|7606.9|7609.7|7606.9|7609.7|7606.9|7609.2|7606.4|8
1641268860000|2022-01-04 04:01:00|7610|7607.2|7611.7|7608.9|7613|7610.2|7610|7607.2|14
1641268870000|2022-01-04 04:01:10|7612|7609.2|7613|7610.2|7613|7610.2|7612|7609.2|11
1641268880000|2022-01-04 04:01:20|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|2
1641268890000|2022-01-04 04:01:30|7613|7610.2|7613|7610.2|7613|7610.2|7612|7609.2|6
1641268900000|2022-01-04 04:01:40|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|0
1641268910000|2022-01-04 04:01:50|7613.7|7610.9|7614|7611.2|7614|7611.2|7613.7|7610.9|2
1641268930000|2022-01-04 04:02:10|7613.7|7610.9|7613.2|7610.4|7613.7|7610.9|7613.2|7610.4|5
1641268940000|2022-01-04 04:02:20|7613.4|7610.6|7615|7612.2|7615|7612.2|7613.4|7610.6|7
1641268950000|2022-01-04 04:02:30|||||||||1
1641268960000|2022-01-04 04:02:40|7615.4|7612.6|7616|7613.2|7616|7613.2|7615.4|7612.6|32
1641268970000|2022-01-04 04:02:50|7616.2|7613.4|7616.2|7613.4|7616.2|7613.4|7616|7613.2|11
1641268980000|2022-01-04 04:03:00|7616.4|7613.6|7616.7|7613.9|7616.7|7613.9|7616|7613.2|9
1641268990000|2022-01-04 04:03:10|7616|7613.2|7616.2|7613.4|7616.2|7613.4|7616|7613.2|6
1641269000000|2022-01-04 04:03:20|7616|7613.2|7616.2|7613.4|7616.2|7613.4|7616|7613.2|0
1641269010000|2022-01-04 04:03:30|7616|7613.2|7614.7|7611.9|7616|7613.2|7614.7|7611.9|19
1641269020000|2022-01-04 04:03:40|7615.2|7612.4|7615.2|7612.4|7615.7|7612.9|7615|7612.2|10
1641269030000|2022-01-04 04:03:50|7615.5|7612.7|7615|7612.2|7615.5|7612.7|7615|7612.2|0
1641269040000|2022-01-04 04:04:00|7616.2|7613.4|7617|7614.2|7617.4|7614.6|7615.7|7612.9|23
1641269050000|2022-01-04 04:04:10|7617.2|7614.4|7617.2|7614.4|7617.7|7614.9|7616.7|7613.9|22
1641269060000|2022-01-04 04:04:20|7617.4|7614.6|7617|7614.2|7617.5|7614.7|7616.7|7613.9|7
1641269070000|2022-01-04 04:04:30|7616|7613.2|7615|7612.2|7617.5|7614.7|7615|7612.2|28
1641269080000|2022-01-04 04:04:40|7615.2|7612.4|7615.7|7612.9|7615.7|7612.9|7615.2|7612.4|6
1641269090000|2022-01-04 04:04:50|7616|7613.2|7616|7613.2|7616.7|7613.9|7616|7613.2|9
1641269100000|2022-01-04 04:05:00|7616.2|7613.4|7617|7614.2|7617|7614.2|7616.2|7613.4|9
1641269130000|2022-01-04 04:05:30|7617.4|7614.6|7617|7614.2|7618|7615.2|7617|7614.2|8
1641269140000|2022-01-04 04:05:40|7617.2|7614.4|7617|7614.2|7617.2|7614.4|7617|7614.2|5
1641269150000|2022-01-04 04:05:50|7617.5|7614.7|7618|7615.2|7618|7615.2|7617.5|7614.7|3
1641269160000|2022-01-04 04:06:00|7617.2|7614.4|7617.7|7614.9|7619|7616.2|7617|7614.2|39
1641269170000|2022-01-04 04:06:10|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|0
1641269190000|2022-01-04 04:06:30|7617.2|7614.4|7618|7615.2|7618|7615.2|7617|7614.2|2
1641269210000|2022-01-04 04:06:50|7618.7|7615.9|7618|7615.2|7618.7|7615.9|7618|7615.2|13
1641269220000|2022-01-04 04:07:00|7618.4|7615.6|7618.2|7615.4|7618.5|7615.7|7618|7615.2|4
1641269230000|2022-01-04 04:07:10|7618|7615.2|7618|7615.2|7618|7615.2|7618|7615.2|4
1641269240000|2022-01-04 04:07:20|7618.2|7615.4|7618.5|7615.7|7618.7|7615.9|7618|7615.2|3
1641269250000|2022-01-04 04:07:30|7618.2|7615.4|7617.7|7614.9|7618.2|7615.4|7617.7|7614.9|3
1641269260000|2022-01-04 04:07:40|7618.1|7615.3|7618|7615.2|7618.7|7615.9|7618|7615.2|6
1641269270000|2022-01-04 04:07:50|||||||||1
1641269280000|2022-01-04 04:08:00|7618.7|7615.9|7620|7617.2|7620.7|7617.9|7618.7|7615.9|28
1641269290000|2022-01-04 04:08:10|7620.2|7617.4|7619.2|7616.4|7620.2|7617.4|7619|7616.2|14
1641269300000|2022-01-04 04:08:20|7619.4|7616.6|7619.7|7616.9|7619.7|7616.9|7619.2|7616.4|3
1641269320000|2022-01-04 04:08:40|7619.2|7616.4|7618.7|7615.9|7619.2|7616.4|7618.7|7615.9|10
1641269330000|2022-01-04 04:08:50|7619.4|7616.6|7619|7616.2|7619.7|7616.9|7619|7616.2|16
1641269340000|2022-01-04 04:09:00|7619.2|7616.4|7619.7|7616.9|7619.7|7616.9|7619.2|7616.4|3
1641269350000|2022-01-04 04:09:10|||||||||2
1641269360000|2022-01-04 04:09:20|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7
1641269370000|2022-01-04 04:09:30|7621.4|7618.6|7621.2|7618.4|7622|7619.2|7621.2|7618.4|17
1641269380000|2022-01-04 04:09:40|7621.7|7618.9|7621.7|7618.9|7622.2|7619.4|7621.2|7618.4|18
1641269390000|2022-01-04 04:09:50|7622|7619.2|7622|7619.2|7622.2|7619.4|7621.7|7618.9|1
1641269400000|2022-01-04 04:10:00|7622.2|7619.4|7623|7620.2|7624|7621.2|7622.2|7619.4|25
1641269410000|2022-01-04 04:10:10|7622.7|7619.9|7622.2|7619.4|7623|7620.2|7622.2|7619.4|8
1641269420000|2022-01-04 04:10:20|7622|7619.2|7622|7619.2|7622.2|7619.4|7621.7|7618.9|0
1641269430000|2022-01-04 04:10:30|7622.2|7619.4|7622|7619.2|7622.2|7619.4|7622|7619.2|3
1641269440000|2022-01-04 04:10:40|7622.2|7619.4|7622.7|7619.9|7622.7|7619.9|7622|7619.2|4
1641269450000|2022-01-04 04:10:50|7622.5|7619.7|7622|7619.2|7622.5|7619.7|7622|7619.2|6
1641269460000|2022-01-04 04:11:00|7622.2|7619.4|7623|7620.2|7623|7620.2|7622|7619.2|22
1641269470000|2022-01-04 04:11:10|7622.5|7619.7|7622|7619.2|7622.5|7619.7|7622|7619.2|2
1641269490000|2022-01-04 04:11:30|7621|7618.2|7621|7618.2|7621.2|7618.4|7621|7618.2|15
1641269500000|2022-01-04 04:11:40|7621.2|7618.4|7621|7618.2|7621.2|7618.4|7621|7618.2|1
1641269510000|2022-01-04 04:11:50|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|1
1641269520000|2022-01-04 04:12:00|7621.4|7618.6|7622.7|7619.9|7622.7|7619.9|7621.4|7618.6|9
1641269530000|2022-01-04 04:12:10|7623|7620.2|7622|7619.2|7624.2|7621.4|7622|7619.2|45
1641269540000|2022-01-04 04:12:20|7622.2|7619.4|7624.2|7621.4|7624.7|7621.9|7622.2|7619.4|16
1641269550000|2022-01-04 04:12:30|7624.4|7621.6|7625|7622.2|7626.2|7623.4|7624.2|7621.4|17
1641269560000|2022-01-04 04:12:40|7626.2|7623.4|7628|7625.2|7628|7625.2|7626.2|7623.4|55
1641269570000|2022-01-04 04:12:50|7627.7|7624.9|7627.2|7624.4|7627.7|7624.9|7627.2|7624.4|10
1641269580000|2022-01-04 04:13:00|7628|7625.2|7627|7624.2|7628.2|7625.4|7627|7624.2|28
1641269590000|2022-01-04 04:13:10|7627.2|7624.4|7627|7624.2|7628|7625.2|7626.7|7623.9|29
1641269600000|2022-01-04 04:13:20|7627.2|7624.4|7627|7624.2|7627.7|7624.9|7627|7624.2|3
1641269610000|2022-01-04 04:13:30|7627.2|7624.4|7627|7624.2|7628|7625.2|7627|7624.2|5
1641269620000|2022-01-04 04:13:40|7626.7|7623.9|7626.5|7623.7|7626.7|7623.9|7626.2|7623.4|6
1641269630000|2022-01-04 04:13:50|7626.2|7623.4|7625|7622.2|7626.5|7623.7|7625|7622.2|8
1641269640000|2022-01-04 04:14:00|7625.4|7622.6|7626|7623.2|7626|7623.2|7625.4|7622.6|6
1641269650000|2022-01-04 04:14:10|7626.2|7623.4|7628|7625.2|7628.2|7625.4|7626.2|7623.4|34
1641269660000|2022-01-04 04:14:20|7627.7|7624.9|7627|7624.2|7627.7|7624.9|7627|7624.2|1
1641269670000|2022-01-04 04:14:30|7627.2|7624.4|7627|7624.2|7628|7625.2|7627|7624.2|6
1641269680000|2022-01-04 04:14:40|||||||||1
1641269690000|2022-01-04 04:14:50|7626.7|7623.9|7627|7624.2|7627|7624.2|7626.7|7623.9|8
1641269700000|2022-01-04 04:15:00|7626.7|7623.9|7627.2|7624.4|7628|7625.2|7626.2|7623.4|18
1641269710000|2022-01-04 04:15:10|7627|7624.2|7627.7|7624.9|7627.7|7624.9|7627|7624.2|2
1641269720000|2022-01-04 04:15:20|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1641269730000|2022-01-04 04:15:30|7629|7626.2|7628|7625.2|7629|7626.2|7628|7625.2|24
1641269740000|2022-01-04 04:15:40|7628.5|7625.7|7628|7625.2|7629|7626.2|7628|7625.2|2
1641269750000|2022-01-04 04:15:50|7627.7|7624.9|7628|7625.2|7628|7625.2|7627.7|7624.9|2
1641269760000|2022-01-04 04:16:00|7628.5|7625.7|7628|7625.2|7629|7626.2|7628|7625.2|16
1641269770000|2022-01-04 04:16:10|7627.7|7624.9|7627.7|7624.9|7628|7625.2|7627.5|7624.7|5
1641269780000|2022-01-04 04:16:20|7628|7625.2|7626.7|7623.9|7628|7625.2|7626.7|7623.9|7
1641269790000|2022-01-04 04:16:30|7627|7624.2|7626|7623.2|7627|7624.2|7626|7623.2|9
1641269800000|2022-01-04 04:16:40|7626.9|7624.1|7626.7|7623.9|7628|7625.2|7626.7|7623.9|15
1641269810000|2022-01-04 04:16:50|7626.2|7623.4|7626.5|7623.7|7626.5|7623.7|7626.2|7623.4|2
1641269820000|2022-01-04 04:17:00|7626.7|7623.9|7625.5|7622.7|7627|7624.2|7625.5|7622.7|8
1641269830000|2022-01-04 04:17:10|7625|7622.2|7625.2|7622.4|7625.2|7622.4|7625|7622.2|1
1641269840000|2022-01-04 04:17:20|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|0
1641269850000|2022-01-04 04:17:30|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625|7622.2|3
1641269860000|2022-01-04 04:17:40|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|5
1641269870000|2022-01-04 04:17:50|7625.2|7622.4|7624.7|7621.9|7625.2|7622.4|7624.7|7621.9|1
1641269880000|2022-01-04 04:18:00|7625|7622.2|7624.7|7621.9|7625|7622.2|7624.7|7621.9|2
1641269890000|2022-01-04 04:18:10|||||||||3
1641269900000|2022-01-04 04:18:20|7624.4|7621.6|7624.2|7621.4|7624.7|7621.9|7623.7|7620.9|7
1641269910000|2022-01-04 04:18:30|7624|7621.2|7624|7621.2|7624|7621.2|7623.7|7620.9|2
1641269920000|2022-01-04 04:18:40|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7623|7620.2|11
1641269940000|2022-01-04 04:19:00|7623.4|7620.6|7624|7621.2|7624|7621.2|7623.4|7620.6|0
1641269950000|2022-01-04 04:19:10|||||||||2
1641269960000|2022-01-04 04:19:20|||||||||2
1641269970000|2022-01-04 04:19:30|||||||||1
1641269980000|2022-01-04 04:19:40|||||||||1
1641269990000|2022-01-04 04:19:50|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623|7620.2|4
1641270000000|2022-01-04 04:20:00|7623.7|7620.9|7622|7619.2|7624|7621.2|7622|7619.2|18
1641270010000|2022-01-04 04:20:10|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|7622|7619.2|4
1641270020000|2022-01-04 04:20:20|||||||||5
1641270030000|2022-01-04 04:20:30|7622.7|7619.9|7622|7619.2|7622.7|7619.9|7622|7619.2|1
1641270040000|2022-01-04 04:20:40|7622.2|7619.4|7622|7619.2|7622.2|7619.4|7622|7619.2|1
1641270050000|2022-01-04 04:20:50|7621.7|7618.9|7622.7|7619.9|7622.7|7619.9|7621.7|7618.9|7
1641270060000|2022-01-04 04:21:00|||||||||1
1641270070000|2022-01-04 04:21:10|7623.7|7620.9|7623.2|7620.4|7623.7|7620.9|7623|7620.2|15
1641270080000|2022-01-04 04:21:20|||||||||1
1641270090000|2022-01-04 04:21:30|7623|7620.2|7623.2|7620.4|7623.5|7620.7|7623|7620.2|3
1641270100000|2022-01-04 04:21:40|7623.7|7620.9|7623.7|7620.9|7624|7621.2|7623.7|7620.9|0
1641270110000|2022-01-04 04:21:50|7623.2|7620.4|7623|7620.2|7623.2|7620.4|7623|7620.2|9
1641270120000|2022-01-04 04:22:00|7623.2|7620.4|7623|7620.2|7623.7|7620.9|7623|7620.2|4
1641270130000|2022-01-04 04:22:10|||||||||1
1641270140000|2022-01-04 04:22:20|7622.7|7619.9|7622.2|7619.4|7622.7|7619.9|7622.2|7619.4|2
1641270150000|2022-01-04 04:22:30|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|0
1641270160000|2022-01-04 04:22:40|7622.4|7619.6|7622|7619.2|7622.4|7619.6|7622|7619.2|4
1641270170000|2022-01-04 04:22:50|7622.4|7619.6|7622.7|7619.9|7622.7|7619.9|7622.2|7619.4|3
1641270200000|2022-01-04 04:23:20|7622|7619.2|7622|7619.2|7622|7619.2|7622|7619.2|2
1641270210000|2022-01-04 04:23:30|7622.2|7619.4|7622.2|7619.4|7622.7|7619.9|7622.2|7619.4|3
1641270220000|2022-01-04 04:23:40|7622|7619.2|7622.7|7619.9|7622.7|7619.9|7622|7619.2|1
1641270230000|2022-01-04 04:23:50|7623|7620.2|7623|7620.2|7623.2|7620.4|7623|7620.2|8
1641270240000|2022-01-04 04:24:00|7623.2|7620.4|7623|7620.2|7623.2|7620.4|7623|7620.2|3
1641270260000|2022-01-04 04:24:20|7623.2|7620.4|7626|7623.2|7626.4|7623.6|7623.2|7620.4|24
1641270270000|2022-01-04 04:24:30|7625.7|7622.9|7626|7623.2|7626|7623.2|7625.7|7622.9|1
1641270280000|2022-01-04 04:24:40|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|3
1641270290000|2022-01-04 04:24:50|7627.2|7624.4|7627|7624.2|7627.4|7624.6|7627|7624.2|7
1641270300000|2022-01-04 04:25:00|7627.2|7624.4|7628|7625.2|7628|7625.2|7627|7624.2|25
1641270310000|2022-01-04 04:25:10|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|6
1641270330000|2022-01-04 04:25:30|7627.7|7624.9|7627.7|7624.9|7628|7625.2|7627.5|7624.7|3
1641270340000|2022-01-04 04:25:40|7628|7625.2|7627.5|7624.7|7628|7625.2|7627|7624.2|8
1641270350000|2022-01-04 04:25:50|7627.2|7624.4|7627.5|7624.7|7627.5|7624.7|7627|7624.2|1
1641270360000|2022-01-04 04:26:00|7628|7625.2|7628.2|7625.4|7628.2|7625.4|7628|7625.2|2
1641270370000|2022-01-04 04:26:10|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|1
1641270380000|2022-01-04 04:26:20|7627.7|7624.9|7628|7625.2|7628|7625.2|7627.7|7624.9|2
1641270390000|2022-01-04 04:26:30|7627.7|7624.9|7628|7625.2|7628|7625.2|7627.7|7624.9|5
1641270400000|2022-01-04 04:26:40|7627.7|7624.9|7627.2|7624.4|7627.7|7624.9|7627.2|7624.4|3
1641270410000|2022-01-04 04:26:50|7627.5|7624.7|7628|7625.2|7629|7626.2|7627.2|7624.4|12
1641270420000|2022-01-04 04:27:00|7627.5|7624.7|7627.2|7624.4|7627.5|7624.7|7627.2|7624.4|3
1641270440000|2022-01-04 04:27:20|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|6
1641270450000|2022-01-04 04:27:30|||||||||1
1641270460000|2022-01-04 04:27:40|7627.4|7624.6|7627.5|7624.7|7628|7625.2|7627.2|7624.4|3
1641270470000|2022-01-04 04:27:50|7627.7|7624.9|7627.7|7624.9|7628|7625.2|7627.5|7624.7|3
1641270480000|2022-01-04 04:28:00|7628|7625.2|7627|7624.2|7628|7625.2|7627|7624.2|3
1641270490000|2022-01-04 04:28:10|||||||||1
1641270500000|2022-01-04 04:28:20|7627.2|7624.4|7627.2|7624.4|7627.2|7624.4|7627.2|7624.4|1
1641270510000|2022-01-04 04:28:30|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|0
1641270520000|2022-01-04 04:28:40|7626.5|7623.7|7626|7623.2|7626.5|7623.7|7626|7623.2|8
1641270530000|2022-01-04 04:28:50|7626.2|7623.4|7626|7623.2|7626.2|7623.4|7626|7623.2|1
1641270540000|2022-01-04 04:29:00|7626.2|7623.4|7626|7623.2|7626.2|7623.4|7626|7623.2|5
1641270560000|2022-01-04 04:29:20|||||||||4
1641270570000|2022-01-04 04:29:30|7625.7|7622.9|7626.2|7623.4|7627|7624.2|7625.7|7622.9|10
1641270580000|2022-01-04 04:29:40|7626.7|7623.9|7625|7622.2|7626.7|7623.9|7625|7622.2|12
1641270590000|2022-01-04 04:29:50|7625.2|7622.4|7625|7622.2|7625.7|7622.9|7625|7622.2|3
1641270600000|2022-01-04 04:30:00|7624.7|7621.9|7625|7622.2|7625.5|7622.7|7624.7|7621.9|7
1641270610000|2022-01-04 04:30:10|||||||||3
1641270620000|2022-01-04 04:30:20|||||||||1
1641270630000|2022-01-04 04:30:30|7624.7|7621.9|7624.2|7621.4|7624.7|7621.9|7624.2|7621.4|2
1641270640000|2022-01-04 04:30:40|7624|7621.2|7625|7622.2|7625|7622.2|7624|7621.2|2
1641270650000|2022-01-04 04:30:50|7624.7|7621.9|7625|7622.2|7625|7622.2|7624.2|7621.4|5
1641270660000|2022-01-04 04:31:00|7624.7|7621.9|7625|7622.2|7625|7622.2|7624.5|7621.7|2
1641270670000|2022-01-04 04:31:10|7624.7|7621.9|7624|7621.2|7624.7|7621.9|7624|7621.2|3
1641270680000|2022-01-04 04:31:20|||||||||17
1641270690000|2022-01-04 04:31:30|||||||||3
1641270700000|2022-01-04 04:31:40|||||||||1
1641270710000|2022-01-04 04:31:50|||||||||4
1641270720000|2022-01-04 04:32:00|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|7
1641270730000|2022-01-04 04:32:10|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|0
1641270740000|2022-01-04 04:32:20|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7624|7621.2|0
1641270760000|2022-01-04 04:32:40|7624.5|7621.7|7624.2|7621.4|7624.5|7621.7|7624.2|7621.4|1
1641270770000|2022-01-04 04:32:50|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|0
1641270780000|2022-01-04 04:33:00|7624.5|7621.7|7624|7621.2|7624.5|7621.7|7624|7621.2|1
1641270810000|2022-01-04 04:33:30|||||||||2
1641270820000|2022-01-04 04:33:40|7624.2|7621.4|7624|7621.2|7625|7622.2|7624|7621.2|4
1641270860000|2022-01-04 04:34:20|||||||||1
1641270870000|2022-01-04 04:34:30|7624.5|7621.7|7625|7622.2|7625|7622.2|7624.5|7621.7|1
1641270880000|2022-01-04 04:34:40|7624.7|7621.9|7624.5|7621.7|7624.7|7621.9|7624.5|7621.7|3
1641270890000|2022-01-04 04:34:50|7624|7621.2|7624.2|7621.4|7624.2|7621.4|7624|7621.2|1
1641270900000|2022-01-04 04:35:00|7624.7|7621.9|7624.2|7621.4|7625|7622.2|7624.2|7621.4|2
1641270920000|2022-01-04 04:35:20|7624.7|7621.9|7624.5|7621.7|7624.7|7621.9|7624.5|7621.7|0
1641270940000|2022-01-04 04:35:40|7624.7|7621.9|7625|7622.2|7625|7622.2|7624.7|7621.9|0
1641270950000|2022-01-04 04:35:50|7625.2|7622.4|7625|7622.2|7626.2|7623.4|7625|7622.2|39
1641270960000|2022-01-04 04:36:00|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.2|7622.4|2
1641270970000|2022-01-04 04:36:10|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1641270980000|2022-01-04 04:36:20|7626.2|7623.4|7626.7|7623.9|7626.7|7623.9|7626|7623.2|11
1641270990000|2022-01-04 04:36:30|7627|7624.2|7626|7623.2|7627|7624.2|7626|7623.2|4
1641271000000|2022-01-04 04:36:40|7626.2|7623.4|7625.9|7623.1|7626.4|7623.6|7625.9|7623.1|0
1641271010000|2022-01-04 04:36:50|7626.4|7623.6|7626.7|7623.9|7626.7|7623.9|7626.4|7623.6|1
1641271030000|2022-01-04 04:37:10|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|0
1641271040000|2022-01-04 04:37:20|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|2
1641271050000|2022-01-04 04:37:30|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|2
1641271060000|2022-01-04 04:37:40|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|2
1641271070000|2022-01-04 04:37:50|7625.9|7623.1|7627.7|7624.9|7627.7|7624.9|7625.9|7623.1|9
1641271080000|2022-01-04 04:38:00|7627.4|7624.6|7628.7|7625.9|7628.9|7626.1|7627.2|7624.4|21
1641271090000|2022-01-04 04:38:10|7628.9|7626.1|7627.9|7625.1|7628.9|7626.1|7627.9|7625.1|8
1641271110000|2022-01-04 04:38:30|7628.2|7625.4|7628.9|7626.1|7628.9|7626.1|7628.2|7625.4|7
1641271120000|2022-01-04 04:38:40|7628.7|7625.9|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|4
1641271130000|2022-01-04 04:38:50|7629.4|7626.6|7628.9|7626.1|7629.4|7626.6|7628.9|7626.1|10
1641271140000|2022-01-04 04:39:00|7628.2|7625.4|7627.9|7625.1|7628.4|7625.6|7627.9|7625.1|7
1641271150000|2022-01-04 04:39:10|7628.2|7625.4|7628.2|7625.4|7628.9|7626.1|7628.2|7625.4|5
1641271160000|2022-01-04 04:39:20|7627.9|7625.1|7628.2|7625.4|7628.2|7625.4|7627.9|7625.1|1
1641271170000|2022-01-04 04:39:30|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|1
1641271190000|2022-01-04 04:39:50|7628.2|7625.4|7627.9|7625.1|7628.2|7625.4|7627.9|7625.1|0
1641271200000|2022-01-04 04:40:00|7628.2|7625.4|7627.9|7625.1|7628.2|7625.4|7627.9|7625.1|3
1641271210000|2022-01-04 04:40:10|||||||||1
1641271240000|2022-01-04 04:40:40|||||||||2
1641271250000|2022-01-04 04:40:50|7627.7|7624.9|7626.9|7624.1|7627.7|7624.9|7626.9|7624.1|0
1641271260000|2022-01-04 04:41:00|||||||||1
1641271280000|2022-01-04 04:41:20|7627.2|7624.4|7626.9|7624.1|7627.7|7624.9|7626.9|7624.1|2
1641271300000|2022-01-04 04:41:40|||||||||1
1641271310000|2022-01-04 04:41:50|||||||||1
1641271320000|2022-01-04 04:42:00|7627.7|7624.9|7627.9|7625.1|7627.9|7625.1|7627.7|7624.9|3
1641271330000|2022-01-04 04:42:10|7628.7|7625.9|7628.2|7625.4|7628.7|7625.9|7627.9|7625.1|5
1641271350000|2022-01-04 04:42:30|7628.4|7625.6|7628.9|7626.1|7628.9|7626.1|7628.4|7625.6|1
1641271360000|2022-01-04 04:42:40|||||||||1
1641271370000|2022-01-04 04:42:50|7629.4|7626.6|7628.9|7626.1|7629.4|7626.6|7628.9|7626.1|2
1641271380000|2022-01-04 04:43:00|7629.7|7626.9|7629.9|7627.1|7629.9|7627.1|7629.7|7626.9|12
1641271390000|2022-01-04 04:43:10|7629.7|7626.9|7628.9|7626.1|7629.7|7626.9|7628.9|7626.1|3
1641271410000|2022-01-04 04:43:30|||||||||1
1641271420000|2022-01-04 04:43:40|||||||||2
1641271430000|2022-01-04 04:43:50|||||||||3
1641271450000|2022-01-04 04:44:10|||||||||1
1641271480000|2022-01-04 04:44:40|7628.7|7625.9|7627.2|7624.4|7628.7|7625.9|7626.9|7624.1|33
1641271490000|2022-01-04 04:44:50|7626.9|7624.1|7626.9|7624.1|7627.2|7624.4|7626.7|7623.9|0
1641271500000|2022-01-04 04:45:00|7627.7|7624.9|7628.7|7625.9|7628.9|7626.1|7627.7|7624.9|15
1641271510000|2022-01-04 04:45:10|7629.4|7626.6|7628.9|7626.1|7629.9|7627.1|7628.9|7626.1|2
1641271540000|2022-01-04 04:45:40|7627.9|7625.1|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|5
1641271550000|2022-01-04 04:45:50|7628.7|7625.9|7628.9|7626.1|7628.9|7626.1|7628.4|7625.6|1
1641271560000|2022-01-04 04:46:00|7628.7|7625.9|7628.4|7625.6|7628.9|7626.1|7628.4|7625.6|3
1641271570000|2022-01-04 04:46:10|7628.2|7625.4|7628.2|7625.4|7628.7|7625.9|7627.9|7625.1|1
1641271580000|2022-01-04 04:46:20|7628.4|7625.6|7629.2|7626.4|7629.2|7626.4|7628.4|7625.6|8
1641271590000|2022-01-04 04:46:30|7629.4|7626.6|7628.9|7626.1|7629.4|7626.6|7628.9|7626.1|1
1641271600000|2022-01-04 04:46:40|||||||||3
1641271620000|2022-01-04 04:47:00|7628.7|7625.9|7628.9|7626.1|7628.9|7626.1|7628.4|7625.6|2
1641271630000|2022-01-04 04:47:10|7628.4|7625.6|7628.2|7625.4|7628.4|7625.6|7628.2|7625.4|2
1641271640000|2022-01-04 04:47:20|7627.9|7625.1|7625.9|7623.1|7628.4|7625.6|7624.9|7622.1|10
1641271650000|2022-01-04 04:47:30|7626.2|7623.4|7625.9|7623.1|7626.2|7623.4|7625.7|7622.9|7
1641271660000|2022-01-04 04:47:40|7626.2|7623.4|7626.4|7623.6|7626.9|7624.1|7626.2|7623.4|6
1641271670000|2022-01-04 04:47:50|7626.7|7623.9|7626.9|7624.1|7627.4|7624.6|7626.7|7623.9|3
1641271680000|2022-01-04 04:48:00|7627.2|7624.4|7627.4|7624.6|7628.2|7625.4|7626.9|7624.1|10
1641271690000|2022-01-04 04:48:10|7627.2|7624.4|7627.2|7624.4|7627.4|7624.6|7626.9|7624.1|1
1641271700000|2022-01-04 04:48:20|7626.9|7624.1|7627.9|7625.1|7627.9|7625.1|7626.9|7624.1|1
1641271710000|2022-01-04 04:48:30|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|5
1641271720000|2022-01-04 04:48:40|7628.5|7625.7|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|2
1641271730000|2022-01-04 04:48:50|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|3
1641271740000|2022-01-04 04:49:00|7628.2|7625.4|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|2
1641271750000|2022-01-04 04:49:10|7627.9|7625.1|7628.2|7625.4|7628.2|7625.4|7627.9|7625.1|5
1641271760000|2022-01-04 04:49:20|7628.4|7625.6|7627.9|7625.1|7628.9|7626.1|7627.9|7625.1|10
1641271790000|2022-01-04 04:49:50|7628.2|7625.4|7629.7|7626.9|7629.7|7626.9|7628.2|7625.4|15
1641271800000|2022-01-04 04:50:00|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|3
1641271810000|2022-01-04 04:50:10|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|1
1641271820000|2022-01-04 04:50:20|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|0
1641271840000|2022-01-04 04:50:40|7629.2|7626.4|7628.9|7626.1|7629.2|7626.4|7628.9|7626.1|0
1641271850000|2022-01-04 04:50:50|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|7628.9|7626.1|1
1641271860000|2022-01-04 04:51:00|7628.9|7626.1|7629.7|7626.9|7629.7|7626.9|7628.9|7626.1|1
1641271870000|2022-01-04 04:51:10|7629.2|7626.4|7628.9|7626.1|7629.2|7626.4|7628.9|7626.1|3
1641271880000|2022-01-04 04:51:20|7629.2|7626.4|7628.9|7626.1|7629.2|7626.4|7628.9|7626.1|0
1641271900000|2022-01-04 04:51:40|7629.2|7626.4|7630.2|7627.4|7630.9|7628.1|7629.2|7626.4|7
1641271910000|2022-01-04 04:51:50|7630.7|7627.9|7630.9|7628.1|7630.9|7628.1|7630.2|7627.4|2
1641271920000|2022-01-04 04:52:00|7629.9|7627.1|7630.9|7628.1|7630.9|7628.1|7629.9|7627.1|2
1641271930000|2022-01-04 04:52:10|7630.7|7627.9|7629.7|7626.9|7630.7|7627.9|7629.7|7626.9|5
1641271940000|2022-01-04 04:52:20|7629.9|7627.1|7629.7|7626.9|7629.9|7627.1|7629.4|7626.6|2
1641271950000|2022-01-04 04:52:30|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|1
1641271960000|2022-01-04 04:52:40|7629.7|7626.9|7629.9|7627.1|7629.9|7627.1|7629.7|7626.9|1
1641271980000|2022-01-04 04:53:00|||||||||1
1641271990000|2022-01-04 04:53:10|7629.7|7626.9|7629.7|7626.9|7629.9|7627.1|7629.7|7626.9|2
1641272010000|2022-01-04 04:53:30|7629.5|7626.7|7627.9|7625.1|7629.5|7626.7|7627.9|7625.1|11
1641272020000|2022-01-04 04:53:40|7628.2|7625.4|7628.9|7626.1|7628.9|7626.1|7628.2|7625.4|3
1641272030000|2022-01-04 04:53:50|||||||||2
1641272040000|2022-01-04 04:54:00|7629.2|7626.4|7629.9|7627.1|7629.9|7627.1|7629.2|7626.4|0
1641272050000|2022-01-04 04:54:10|||||||||2
1641272060000|2022-01-04 04:54:20|7630.2|7627.4|7630.9|7628.1|7630.9|7628.1|7630.2|7627.4|2
1641272080000|2022-01-04 04:54:40|||||||||1
1641272090000|2022-01-04 04:54:50|7631.2|7628.4|7630.9|7628.1|7631.7|7628.9|7630.9|7628.1|27
1641272100000|2022-01-04 04:55:00|7630.7|7627.9|7630.9|7628.1|7630.9|7628.1|7630.4|7627.6|0
1641272110000|2022-01-04 04:55:10|7631.2|7628.4|7630.9|7628.1|7631.9|7629.1|7630.4|7627.6|10
1641272120000|2022-01-04 04:55:20|7630.7|7627.9|7630.9|7628.1|7630.9|7628.1|7629.9|7627.1|4
1641272130000|2022-01-04 04:55:30|7630.7|7627.9|7629.9|7627.1|7630.7|7627.9|7629.9|7627.1|4
1641272140000|2022-01-04 04:55:40|7629.4|7626.6|7629.4|7626.6|7630.2|7627.4|7629.4|7626.6|5
1641272160000|2022-01-04 04:56:00|7629.7|7626.9|7629.2|7626.4|7629.9|7627.1|7629.2|7626.4|3
1641272170000|2022-01-04 04:56:10|7629.4|7626.6|7629.4|7626.6|7629.7|7626.9|7628.9|7626.1|1
1641272180000|2022-01-04 04:56:20|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.2|7625.4|9
1641272190000|2022-01-04 04:56:30|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|5
1641272200000|2022-01-04 04:56:40|7628.9|7626.1|7629.9|7627.1|7630.2|7627.4|7628.9|7626.1|20
1641272230000|2022-01-04 04:57:10|7630.4|7627.6|7630.9|7628.1|7630.9|7628.1|7630.4|7627.6|3
1641272240000|2022-01-04 04:57:20|||||||||1
1641272250000|2022-01-04 04:57:30|||||||||2
1641272260000|2022-01-04 04:57:40|7630.7|7627.9|7630.2|7627.4|7630.7|7627.9|7629.9|7627.1|3
1641272280000|2022-01-04 04:58:00|7629.9|7627.1|7630.7|7627.9|7630.7|7627.9|7629.9|7627.1|1
1641272290000|2022-01-04 04:58:10|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|4
1641272340000|2022-01-04 04:59:00|7630.4|7627.6|7630.9|7628.1|7630.9|7628.1|7630.4|7627.6|5
1641272350000|2022-01-04 04:59:10|||||||||1
1641272370000|2022-01-04 04:59:30|||||||||3
1641272390000|2022-01-04 04:59:50|7631.2|7628.4|7630.9|7628.1|7631.2|7628.4|7630.9|7628.1|2
1641272400000|2022-01-04 05:00:00|7631.2|7628.4|7631.9|7629.1|7631.9|7629.1|7631.2|7628.4|0
1641272410000|2022-01-04 05:00:10|7630.9|7628.1|7629.9|7627.1|7630.9|7628.1|7629.9|7627.1|8
1641272430000|2022-01-04 05:00:30|||||||||2
1641272440000|2022-01-04 05:00:40|7630.2|7627.4|7630.7|7627.9|7630.7|7627.9|7630.2|7627.4|4
1641272450000|2022-01-04 05:00:50|7630.9|7628.1|7629.9|7627.1|7631.2|7628.4|7629.9|7627.1|6
1641272460000|2022-01-04 05:01:00|7630.2|7627.4|7630.4|7627.6|7630.9|7628.1|7630.2|7627.4|5
1641272470000|2022-01-04 05:01:10|7630.9|7628.1|7629.9|7627.1|7630.9|7628.1|7629.9|7627.1|0
1641272480000|2022-01-04 05:01:20|||||||||1
1641272490000|2022-01-04 05:01:30|7630.7|7627.9|7629.9|7627.1|7630.7|7627.9|7629.9|7627.1|5
1641272500000|2022-01-04 05:01:40|7629.5|7626.7|7627.9|7625.1|7629.5|7626.7|7627.9|7625.1|30
1641272520000|2022-01-04 05:02:00|7628.4|7625.6|7630.2|7627.4|7630.2|7627.4|7628.4|7625.6|11
1641272530000|2022-01-04 05:02:10|7629.9|7627.1|7629.9|7627.1|7630.4|7627.6|7629.7|7626.9|14
1641272550000|2022-01-04 05:02:30|7629.7|7626.9|7629.9|7627.1|7629.9|7627.1|7629.4|7626.6|1
1641272570000|2022-01-04 05:02:50|7629.2|7626.4|7628.9|7626.1|7629.2|7626.4|7628.9|7626.1|5
1641272580000|2022-01-04 05:03:00|7629.2|7626.4|7628.7|7625.9|7629.2|7626.4|7628.7|7625.9|1
1641272610000|2022-01-04 05:03:30|7628.2|7625.4|7627.9|7625.1|7628.2|7625.4|7627.7|7624.9|3
1641272620000|2022-01-04 05:03:40|7628.2|7625.4|7627.9|7625.1|7628.2|7625.4|7627.9|7625.1|2
1641272630000|2022-01-04 05:03:50|7628.2|7625.4|7627.9|7625.1|7628.2|7625.4|7627.9|7625.1|2
1641272640000|2022-01-04 05:04:00|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|2
1641272650000|2022-01-04 05:04:10|||||||||2
1641272660000|2022-01-04 05:04:20|7627.9|7625.1|7628.2|7625.4|7628.2|7625.4|7627.9|7625.1|6
1641272670000|2022-01-04 05:04:30|||||||||1
1641272680000|2022-01-04 05:04:40|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|0
1641272690000|2022-01-04 05:04:50|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|3
1641272700000|2022-01-04 05:05:00|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.7|7624.9|1
1641272710000|2022-01-04 05:05:10|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|1
1641272720000|2022-01-04 05:05:20|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|6
1641272730000|2022-01-04 05:05:30|7625.9|7623.1|7626.4|7623.6|7626.4|7623.6|7625.4|7622.6|31
1641272740000|2022-01-04 05:05:40|7626.2|7623.4|7625.9|7623.1|7626.2|7623.4|7625.9|7623.1|2
1641272750000|2022-01-04 05:05:50|7624.7|7621.9|7625.9|7623.1|7625.9|7623.1|7624.7|7621.9|7
1641272760000|2022-01-04 05:06:00|||||||||4
1641272770000|2022-01-04 05:06:10|7625.7|7622.9|7625.7|7622.9|7625.9|7623.1|7624.9|7622.1|3
1641272780000|2022-01-04 05:06:20|7624.9|7622.1|7624.9|7622.1|7625.4|7622.6|7624.2|7621.4|23
1641272790000|2022-01-04 05:06:30|7623.9|7621.1|7624.9|7622.1|7624.9|7622.1|7623.9|7621.1|17
1641272800000|2022-01-04 05:06:40|||||||||2
1641272810000|2022-01-04 05:06:50|7625.2|7622.4|7625.4|7622.6|7625.9|7623.1|7625.2|7622.4|10
1641272820000|2022-01-04 05:07:00|7625.2|7622.4|7625.9|7623.1|7625.9|7623.1|7625.2|7622.4|2
1641272830000|2022-01-04 05:07:10|||||||||2
1641272840000|2022-01-04 05:07:20|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|3
1641272850000|2022-01-04 05:07:30|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|2
1641272860000|2022-01-04 05:07:40|7626.2|7623.4|7625.7|7622.9|7626.2|7623.4|7625.4|7622.6|0
1641272880000|2022-01-04 05:08:00|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|1
1641272900000|2022-01-04 05:08:20|7625.5|7622.7|7625.9|7623.1|7625.9|7623.1|7625.5|7622.7|9
1641272910000|2022-01-04 05:08:30|7625.7|7622.9|7625.7|7622.9|7625.7|7622.9|7625.4|7622.6|1
1641272920000|2022-01-04 05:08:40|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|2
1641272930000|2022-01-04 05:08:50|7625.7|7622.9|7625.4|7622.6|7625.9|7623.1|7625.4|7622.6|1
1641272940000|2022-01-04 05:09:00|7625.7|7622.9|7626.4|7623.6|7626.4|7623.6|7625.7|7622.9|9
1641272950000|2022-01-04 05:09:10|7626.2|7623.4|7626.4|7623.6|7626.7|7623.9|7626.2|7623.4|2
1641272960000|2022-01-04 05:09:20|7626.7|7623.9|7626.4|7623.6|7626.9|7624.1|7626.2|7623.4|3
1641272970000|2022-01-04 05:09:30|7626.7|7623.9|7626.9|7624.1|7626.9|7624.1|7626.7|7623.9|1
1641272980000|2022-01-04 05:09:40|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|7626.2|7623.4|7
1641272990000|2022-01-04 05:09:50|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|0
1641273000000|2022-01-04 05:10:00|7626.7|7623.9|7626.9|7624.1|7626.9|7624.1|7626.7|7623.9|4
1641273010000|2022-01-04 05:10:10|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|1
1641273020000|2022-01-04 05:10:20|7626.5|7623.7|7626.7|7623.9|7626.9|7624.1|7626.4|7623.6|4
1641273030000|2022-01-04 05:10:30|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|0
1641273040000|2022-01-04 05:10:40|7626.2|7623.4|7626.4|7623.6|7626.7|7623.9|7626.2|7623.4|1
1641273050000|2022-01-04 05:10:50|7626.2|7623.4|7626.4|7623.6|7626.4|7623.6|7626.2|7623.4|7
1641273060000|2022-01-04 05:11:00|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|0
1641273070000|2022-01-04 05:11:10|7625.8|7623|7616.9|7614.1|7625.8|7623|7616.9|7614.1|152
1641273080000|2022-01-04 05:11:20|7616.7|7613.9|7616.9|7614.1|7617.7|7614.9|7616.4|7613.6|17
1641273090000|2022-01-04 05:11:30|7617.2|7614.4|7618.4|7615.6|7618.4|7615.6|7617.2|7614.4|23
1641273100000|2022-01-04 05:11:40|7618.2|7615.4|7617.2|7614.4|7618.7|7615.9|7617.2|7614.4|29
1641273110000|2022-01-04 05:11:50|7616.9|7614.1|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|2
1641273120000|2022-01-04 05:12:00|7618.4|7615.6|7618.4|7615.6|7618.4|7615.6|7618.2|7615.4|9
1641273130000|2022-01-04 05:12:10|7618.2|7615.4|7618.4|7615.6|7618.9|7616.1|7617.9|7615.1|13
1641273140000|2022-01-04 05:12:20|7618.2|7615.4|7617.9|7615.1|7618.2|7615.4|7617.9|7615.1|0
1641273150000|2022-01-04 05:12:30|||||||||1
1641273160000|2022-01-04 05:12:40|7618.2|7615.4|7618.9|7616.1|7618.9|7616.1|7618.2|7615.4|13
1641273170000|2022-01-04 05:12:50|||||||||5
1641273180000|2022-01-04 05:13:00|7619.2|7616.4|7618.9|7616.1|7619.2|7616.4|7618.9|7616.1|15
1641273190000|2022-01-04 05:13:10|7619.2|7616.4|7617.9|7615.1|7619.2|7616.4|7617.2|7614.4|21
1641273200000|2022-01-04 05:13:20|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|2
1641273210000|2022-01-04 05:13:30|7616.9|7614.1|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|3
1641273220000|2022-01-04 05:13:40|||||||||1
1641273230000|2022-01-04 05:13:50|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.2|7614.4|8
1641273240000|2022-01-04 05:14:00|7618.7|7615.9|7618.9|7616.1|7618.9|7616.1|7618.7|7615.9|6
1641273270000|2022-01-04 05:14:30|7619.2|7616.4|7619.7|7616.9|7619.9|7617.1|7619.2|7616.4|7
1641273280000|2022-01-04 05:14:40|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|7
1641273290000|2022-01-04 05:14:50|||||||||1
1641273300000|2022-01-04 05:15:00|7619.5|7616.7|7619.7|7616.9|7619.7|7616.9|7618.9|7616.1|15
1641273310000|2022-01-04 05:15:10|7619.9|7617.1|7618.9|7616.1|7619.9|7617.1|7618.9|7616.1|1
1641273320000|2022-01-04 05:15:20|||||||||1
1641273330000|2022-01-04 05:15:30|7618.7|7615.9|7617.9|7615.1|7618.7|7615.9|7617.9|7615.1|4
1641273350000|2022-01-04 05:15:50|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|16
1641273360000|2022-01-04 05:16:00|7618.5|7615.7|7618.9|7616.1|7618.9|7616.1|7618.2|7615.4|4
1641273370000|2022-01-04 05:16:10|7618.7|7615.9|7617.9|7615.1|7618.9|7616.1|7617.9|7615.1|9
1641273380000|2022-01-04 05:16:20|7617.2|7614.4|7617.7|7614.9|7617.7|7614.9|7617.2|7614.4|6
1641273390000|2022-01-04 05:16:30|7617.5|7614.7|7617.7|7614.9|7617.9|7615.1|7617.2|7614.4|4
1641273400000|2022-01-04 05:16:40|7617.5|7614.7|7617.7|7614.9|7617.7|7614.9|7617.2|7614.4|1
1641273410000|2022-01-04 05:16:50|7617.4|7614.6|7615.7|7612.9|7617.4|7614.6|7614.7|7611.9|41
1641273420000|2022-01-04 05:17:00|7614.9|7612.1|7615.9|7613.1|7615.9|7613.1|7614.9|7612.1|10
1641273430000|2022-01-04 05:17:10|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|5
1641273440000|2022-01-04 05:17:20|7615.9|7613.1|7615.9|7613.1|7615.9|7613.1|7615.7|7612.9|4
1641273450000|2022-01-04 05:17:30|||||||||4
1641273460000|2022-01-04 05:17:40|||||||||3
1641273470000|2022-01-04 05:17:50|||||||||7
1641273480000|2022-01-04 05:18:00|7616.2|7613.4|7616.9|7614.1|7617.5|7614.7|7616.2|7613.4|7
1641273500000|2022-01-04 05:18:20|||||||||1
1641273510000|2022-01-04 05:18:30|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|3
1641273520000|2022-01-04 05:18:40|7617.2|7614.4|7616.9|7614.1|7617.2|7614.4|7616.9|7614.1|2
1641273530000|2022-01-04 05:18:50|7617.4|7614.6|7616.9|7614.1|7617.4|7614.6|7616.9|7614.1|2
1641273540000|2022-01-04 05:19:00|7617.2|7614.4|7618.9|7616.1|7618.9|7616.1|7617.2|7614.4|4
1641273550000|2022-01-04 05:19:10|7618.7|7615.9|7618.2|7615.4|7618.7|7615.9|7618.2|7615.4|2
1641273560000|2022-01-04 05:19:20|||||||||1
1641273570000|2022-01-04 05:19:30|7618.7|7615.9|7618.7|7615.9|7618.9|7616.1|7617.9|7615.1|7
1641273580000|2022-01-04 05:19:40|7618.5|7615.7|7617.9|7615.1|7618.5|7615.7|7617.9|7615.1|0
1641273590000|2022-01-04 05:19:50|7617.7|7614.9|7618.9|7616.1|7618.9|7616.1|7617.7|7614.9|9
1641273600000|2022-01-04 05:20:00|||||||||1
1641273620000|2022-01-04 05:20:20|7619.4|7616.6|7618.9|7616.1|7619.5|7616.7|7618.9|7616.1|7
1641273630000|2022-01-04 05:20:30|||||||||1
1641273640000|2022-01-04 05:20:40|7618.2|7615.4|7618.2|7615.4|7618.4|7615.6|7617.9|7615.1|3
1641273650000|2022-01-04 05:20:50|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|7618.9|7616.1|18
1641273660000|2022-01-04 05:21:00|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|2
1641273680000|2022-01-04 05:21:20|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|1
1641273690000|2022-01-04 05:21:30|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|5
1641273700000|2022-01-04 05:21:40|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|0
1641273710000|2022-01-04 05:21:50|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|0
1641273720000|2022-01-04 05:22:00|||||||||1
1641273730000|2022-01-04 05:22:10|7617.7|7614.9|7615.7|7612.9|7617.9|7615.1|7615.4|7612.6|19
1641273740000|2022-01-04 05:22:20|||||||||14
1641273750000|2022-01-04 05:22:30|7615.9|7613.1|7616.9|7614.1|7616.9|7614.1|7615.9|7613.1|3
1641273760000|2022-01-04 05:22:40|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|3
1641273770000|2022-01-04 05:22:50|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|3
1641273780000|2022-01-04 05:23:00|||||||||1
1641273790000|2022-01-04 05:23:10|7617.7|7614.9|7616.9|7614.1|7617.7|7614.9|7616.7|7613.9|4
1641273810000|2022-01-04 05:23:30|7617.2|7614.4|7617.9|7615.1|7617.9|7615.1|7617.2|7614.4|6
1641273820000|2022-01-04 05:23:40|7617.7|7614.9|7617.7|7614.9|7617.9|7615.1|7617.7|7614.9|2
1641273830000|2022-01-04 05:23:50|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|0
1641273840000|2022-01-04 05:24:00|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|1
1641273850000|2022-01-04 05:24:10|7618.2|7615.4|7617.9|7615.1|7618.2|7615.4|7617.9|7615.1|9
1641273870000|2022-01-04 05:24:30|7617.7|7614.9|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|8
1641273880000|2022-01-04 05:24:40|7618.2|7615.4|7618.2|7615.4|7618.9|7616.1|7617.9|7615.1|10
1641273890000|2022-01-04 05:24:50|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7617.9|7615.1|5
1641273900000|2022-01-04 05:25:00|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|1
1641273910000|2022-01-04 05:25:10|7618.4|7615.6|7618.9|7616.1|7618.9|7616.1|7617.9|7615.1|2
1641273930000|2022-01-04 05:25:30|7618.7|7615.9|7618.9|7616.1|7618.9|7616.1|7618.2|7615.4|0
1641273940000|2022-01-04 05:25:40|7619.1|7616.3|7619.6|7616.8|7620.4|7617.6|7619.1|7616.3|18
1641273950000|2022-01-04 05:25:50|7619.4|7616.6|7618.9|7616.1|7619.4|7616.6|7618.9|7616.1|1
1641273960000|2022-01-04 05:26:00|7619.7|7616.9|7619.4|7616.6|7619.9|7617.1|7619.4|7616.6|4
1641273970000|2022-01-04 05:26:10|7619.6|7616.8|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|0
1641273980000|2022-01-04 05:26:20|||||||||1
1641273990000|2022-01-04 05:26:30|7620.1|7617.3|7619.9|7617.1|7620.2|7617.4|7619.6|7616.8|21
1641274000000|2022-01-04 05:26:40|7620.2|7617.4|7619.9|7617.1|7620.9|7618.1|7619.9|7617.1|9
1641274010000|2022-01-04 05:26:50|7619.6|7616.8|7619.9|7617.1|7619.9|7617.1|7619.6|7616.8|0
1641274020000|2022-01-04 05:27:00|7619.6|7616.8|7619.9|7617.1|7619.9|7617.1|7618.9|7616.1|11
1641274030000|2022-01-04 05:27:10|7619.6|7616.8|7619.9|7617.1|7619.9|7617.1|7619.1|7616.3|10
1641274040000|2022-01-04 05:27:20|7619.5|7616.7|7619.4|7616.6|7619.9|7617.1|7618.9|7616.1|8
1641274050000|2022-01-04 05:27:30|7619.1|7616.3|7619.1|7616.3|7619.6|7616.8|7619.1|7616.3|1
1641274060000|2022-01-04 05:27:40|7619.4|7616.6|7619.9|7617.1|7619.9|7617.1|7618.9|7616.1|2
1641274070000|2022-01-04 05:27:50|7619.7|7616.9|7619.1|7616.3|7619.7|7616.9|7619.1|7616.3|2
1641274080000|2022-01-04 05:28:00|7618.9|7616.1|7616.6|7613.8|7618.9|7616.1|7616.1|7613.3|29
1641274090000|2022-01-04 05:28:10|7616.1|7613.3|7615.1|7612.3|7616.1|7613.3|7615.1|7612.3|6
1641274100000|2022-01-04 05:28:20|7615.4|7612.6|7615.6|7612.8|7615.6|7612.8|7615.4|7612.6|1
1641274110000|2022-01-04 05:28:30|7615.9|7613.1|7615.9|7613.1|7615.9|7613.1|7615.6|7612.8|2
1641274120000|2022-01-04 05:28:40|7616.1|7613.3|7616.1|7613.3|7616.6|7613.8|7616.1|7613.3|9
1641274130000|2022-01-04 05:28:50|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|0
1641274140000|2022-01-04 05:29:00|||||||||2
1641274150000|2022-01-04 05:29:10|7616.4|7613.6|7616.6|7613.8|7616.6|7613.8|7616.1|7613.3|1
1641274160000|2022-01-04 05:29:20|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|0
1641274170000|2022-01-04 05:29:30|7617.1|7614.3|7618.1|7615.3|7618.1|7615.3|7616.6|7613.8|18
1641274180000|2022-01-04 05:29:40|7617.9|7615.1|7618.9|7616.1|7618.9|7616.1|7617.9|7615.1|1
1641274190000|2022-01-04 05:29:50|7618.6|7615.8|7618.9|7616.1|7619.1|7616.3|7618.4|7615.6|3
1641274200000|2022-01-04 05:30:00|7618.7|7615.9|7618.9|7616.1|7620.1|7617.3|7617.9|7615.1|24
1641274210000|2022-01-04 05:30:10|7617.9|7615.1|7617.9|7615.1|7618.6|7615.8|7616.9|7614.1|11
1641274220000|2022-01-04 05:30:20|7617.6|7614.8|7616.6|7613.8|7617.6|7614.8|7616.6|7613.8|7
1641274230000|2022-01-04 05:30:30|7616.9|7614.1|7616.9|7614.1|7617.9|7615.1|7616.9|7614.1|5
1641274240000|2022-01-04 05:30:40|7617.1|7614.3|7618.9|7616.1|7618.9|7616.1|7617.1|7614.3|9
1641274250000|2022-01-04 05:30:50|7617.9|7615.1|7618.6|7615.8|7618.9|7616.1|7617.9|7615.1|7
1641274260000|2022-01-04 05:31:00|7618.4|7615.6|7618.9|7616.1|7619.9|7617.1|7618.4|7615.6|13
1641274270000|2022-01-04 05:31:10|7618.1|7615.3|7618.9|7616.1|7619.2|7616.4|7618.1|7615.3|10
1641274280000|2022-01-04 05:31:20|7618.1|7615.3|7617.9|7615.1|7618.1|7615.3|7617.9|7615.1|4
1641274290000|2022-01-04 05:31:30|7617.1|7614.3|7618.1|7615.3|7618.1|7615.3|7617.1|7614.3|7
1641274300000|2022-01-04 05:31:40|7617.9|7615.1|7616.9|7614.1|7617.9|7615.1|7616.9|7614.1|7
1641274310000|2022-01-04 05:31:50|7617.1|7614.3|7618.1|7615.3|7618.1|7615.3|7617.1|7614.3|3
1641274320000|2022-01-04 05:32:00|7617.9|7615.1|7617.9|7615.1|7618.9|7616.1|7617.9|7615.1|6
1641274330000|2022-01-04 05:32:10|7618.6|7615.8|7618.9|7616.1|7618.9|7616.1|7618.6|7615.8|1
1641274340000|2022-01-04 05:32:20|7618.2|7615.4|7618.9|7616.1|7618.9|7616.1|7617.9|7615.1|8
1641274350000|2022-01-04 05:32:30|7617.9|7615.1|7617.9|7615.1|7618.9|7616.1|7617.9|7615.1|8
1641274360000|2022-01-04 05:32:40|7618.1|7615.3|7617.9|7615.1|7618.4|7615.6|7617.9|7615.1|5
1641274370000|2022-01-04 05:32:50|7618.4|7615.6|7617.9|7615.1|7618.6|7615.8|7617.9|7615.1|2
1641274380000|2022-01-04 05:33:00|7618.1|7615.3|7617.9|7615.1|7618.4|7615.6|7617.9|7615.1|4
1641274390000|2022-01-04 05:33:10|7618.1|7615.3|7618.9|7616.1|7619.4|7616.6|7618.1|7615.3|8
1641274400000|2022-01-04 05:33:20|7619.6|7616.8|7620.6|7617.8|7621.9|7619.1|7619.2|7616.4|29
1641274410000|2022-01-04 05:33:30|7620.9|7618.1|7620.9|7618.1|7621.4|7618.6|7620.6|7617.8|12
1641274420000|2022-01-04 05:33:40|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|4
1641274430000|2022-01-04 05:33:50|7620.6|7617.8|7621.9|7619.1|7622.2|7619.4|7620.4|7617.6|14
1641274440000|2022-01-04 05:34:00|7622.1|7619.3|7622.2|7619.4|7622.4|7619.6|7621.9|7619.1|9
1641274450000|2022-01-04 05:34:10|7621.9|7619.1|7621.9|7619.1|7622.4|7619.6|7621.9|7619.1|5
1641274460000|2022-01-04 05:34:20|7622.1|7619.3|7623.9|7621.1|7624.1|7621.3|7622.1|7619.3|30
1641274470000|2022-01-04 05:34:30|7623.7|7620.9|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|1
1641274480000|2022-01-04 05:34:40|||||||||1
1641274490000|2022-01-04 05:34:50|7623.7|7620.9|7622.9|7620.1|7623.7|7620.9|7622.6|7619.8|11
1641274500000|2022-01-04 05:35:00|7623.9|7621.1|7622.9|7620.1|7623.9|7621.1|7622.9|7620.1|5
1641274510000|2022-01-04 05:35:10|7623.6|7620.8|7624.1|7621.3|7624.7|7621.9|7622.9|7620.1|25
1641274520000|2022-01-04 05:35:20|7623.9|7621.1|7623.9|7621.1|7624.4|7621.6|7623.9|7621.1|17
1641274530000|2022-01-04 05:35:30|7624.1|7621.3|7624.4|7621.6|7624.6|7621.8|7623.9|7621.1|9
1641274540000|2022-01-04 05:35:40|7624.6|7621.8|7623.6|7620.8|7624.6|7621.8|7623.6|7620.8|3
1641274550000|2022-01-04 05:35:50|7623.9|7621.1|7623.9|7621.1|7624.4|7621.6|7623.2|7620.4|21
1641274560000|2022-01-04 05:36:00|7624.1|7621.3|7623.9|7621.1|7624.1|7621.3|7623.9|7621.1|1
1641274570000|2022-01-04 05:36:10|7624.1|7621.3|7623.9|7621.1|7624.4|7621.6|7623.9|7621.1|1
1641274580000|2022-01-04 05:36:20|7624.1|7621.3|7624.6|7621.8|7624.6|7621.8|7623.9|7621.1|16
1641274590000|2022-01-04 05:36:30|7624.2|7621.4|7623.9|7621.1|7624.2|7621.4|7623.9|7621.1|5
1641274600000|2022-01-04 05:36:40|7623.4|7620.6|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|3
1641274610000|2022-01-04 05:36:50|7623.6|7620.8|7622.9|7620.1|7623.6|7620.8|7622.9|7620.1|13
1641274620000|2022-01-04 05:37:00|7622.6|7619.8|7623.2|7620.4|7623.6|7620.8|7622.6|7619.8|6
1641274630000|2022-01-04 05:37:10|7623.6|7620.8|7623.9|7621.1|7623.9|7621.1|7623.6|7620.8|3
1641274640000|2022-01-04 05:37:20|7624.4|7621.6|7627.9|7625.1|7628.6|7625.8|7624.4|7621.6|63
1641274650000|2022-01-04 05:37:30|7627.7|7624.9|7628.9|7626.1|7628.9|7626.1|7626.9|7624.1|4
1641274660000|2022-01-04 05:37:40|7628.1|7625.3|7628.1|7625.3|7628.9|7626.1|7627.9|7625.1|14
1641274670000|2022-01-04 05:37:50|7627.9|7625.1|7629.4|7626.6|7631.6|7628.8|7627.9|7625.1|58
1641274680000|2022-01-04 05:38:00|7629.6|7626.8|7630.6|7627.8|7630.6|7627.8|7629.6|7626.8|3
1641274690000|2022-01-04 05:38:10|7630.4|7627.6|7630.4|7627.6|7630.9|7628.1|7629.9|7627.1|12
1641274700000|2022-01-04 05:38:20|7630.6|7627.8|7630.7|7627.9|7630.9|7628.1|7630.6|7627.8|4
1641274710000|2022-01-04 05:38:30|7630.9|7628.1|7630.4|7627.6|7630.9|7628.1|7630.2|7627.4|6
1641274720000|2022-01-04 05:38:40|7630.2|7627.4|7630.2|7627.4|7630.4|7627.6|7629.9|7627.1|2
1641274730000|2022-01-04 05:38:50|7630.4|7627.6|7630.2|7627.4|7630.4|7627.6|7630.2|7627.4|5
1641274740000|2022-01-04 05:39:00|7630.6|7627.8|7631.2|7628.4|7631.2|7628.4|7630.5|7627.7|12
1641274750000|2022-01-04 05:39:10|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.2|7627.4|2
1641274760000|2022-01-04 05:39:20|7630.7|7627.9|7629.2|7626.4|7630.7|7627.9|7629.2|7626.4|8
1641274770000|2022-01-04 05:39:30|7629.4|7626.6|7629.1|7626.3|7629.9|7627.1|7628.9|7626.1|9
1641274780000|2022-01-04 05:39:40|7629.4|7626.6|7629.9|7627.1|7630.1|7627.3|7629.4|7626.6|9
1641274790000|2022-01-04 05:39:50|7629.7|7626.9|7629.9|7627.1|7629.9|7627.1|7628.7|7625.9|36
1641274800000|2022-01-04 05:40:00|7630.1|7627.3|7629.4|7626.6|7630.4|7627.6|7629.2|7626.4|20
1641274810000|2022-01-04 05:40:10|7629.2|7626.4|7628.9|7626.1|7629.2|7626.4|7628.2|7625.4|1
1641274820000|2022-01-04 05:40:20|7628.7|7625.9|7629.2|7626.4|7629.2|7626.4|7628.2|7625.4|6
1641274830000|2022-01-04 05:40:30|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.2|7625.4|1
1641274840000|2022-01-04 05:40:40|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|2
1641274850000|2022-01-04 05:40:50|7628.9|7626.1|7626.4|7623.6|7629.2|7626.4|7625.9|7623.1|80
1641274860000|2022-01-04 05:41:00|7626.7|7623.9|7627.2|7624.4|7627.2|7624.4|7626.5|7623.7|7
1641274870000|2022-01-04 05:41:10|7626.9|7624.1|7627.7|7624.9|7627.9|7625.1|7626.2|7623.4|9
1641274880000|2022-01-04 05:41:20|7626.9|7624.1|7627.1|7624.3|7627.1|7624.3|7626.9|7624.1|1
1641274890000|2022-01-04 05:41:30|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|0
1641274910000|2022-01-04 05:41:50|7627.5|7624.7|7626.9|7624.1|7627.5|7624.7|7626.9|7624.1|7
1641274920000|2022-01-04 05:42:00|7627.4|7624.6|7627.4|7624.6|7627.9|7625.1|7626.9|7624.1|4
1641274930000|2022-01-04 05:42:10|||||||||1
1641274950000|2022-01-04 05:42:30|7627.2|7624.4|7626.4|7623.6|7627.4|7624.6|7626.4|7623.6|5
1641274960000|2022-01-04 05:42:40|7626.2|7623.4|7626.9|7624.1|7626.9|7624.1|7625.9|7623.1|6
1641274970000|2022-01-04 05:42:50|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.2|7624.4|8
1641274980000|2022-01-04 05:43:00|7627.5|7624.7|7626.9|7624.1|7627.7|7624.9|7626.9|7624.1|9
1641274990000|2022-01-04 05:43:10|7627.1|7624.3|7627.9|7625.1|7627.9|7625.1|7627.1|7624.3|8
1641275000000|2022-01-04 05:43:20|7628.9|7626.1|7628.7|7625.9|7628.9|7626.1|7627.9|7625.1|9
1641275010000|2022-01-04 05:43:30|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.2|7625.4|6
1641275020000|2022-01-04 05:43:40|7628.7|7625.9|7629.4|7626.6|7629.6|7626.8|7627.9|7625.1|12
1641275030000|2022-01-04 05:43:50|7629.2|7626.4|7629.2|7626.4|7629.9|7627.1|7628.2|7625.4|10
1641275040000|2022-01-04 05:44:00|7628.9|7626.1|7629.7|7626.9|7629.7|7626.9|7628.9|7626.1|3
1641275050000|2022-01-04 05:44:10|7629.9|7627.1|7630.4|7627.6|7630.9|7628.1|7628.9|7626.1|10
1641275060000|2022-01-04 05:44:20|7630.9|7628.1|7630.5|7627.7|7630.9|7628.1|7630.2|7627.4|12
1641275070000|2022-01-04 05:44:30|7630.2|7627.4|7630.9|7628.1|7630.9|7628.1|7630.2|7627.4|3
1641275080000|2022-01-04 05:44:40|7630.2|7627.4|7630.1|7627.3|7630.4|7627.6|7629.9|7627.1|6
1641275090000|2022-01-04 05:44:50|7629.9|7627.1|7630.4|7627.6|7630.9|7628.1|7629.9|7627.1|3
1641275100000|2022-01-04 05:45:00|7629.9|7627.1|7627.9|7625.1|7630.4|7627.6|7627.9|7625.1|6
1641275110000|2022-01-04 05:45:10|7627.2|7624.4|7627.4|7624.6|7627.4|7624.6|7627.2|7624.4|6
1641275120000|2022-01-04 05:45:20|7627.6|7624.8|7627.9|7625.1|7627.9|7625.1|7627.4|7624.6|10
1641275130000|2022-01-04 05:45:30|7628.1|7625.3|7627.9|7625.1|7628.1|7625.3|7627.9|7625.1|1
1641275140000|2022-01-04 05:45:40|||||||||1
1641275150000|2022-01-04 05:45:50|7627.7|7624.9|7627.7|7624.9|7627.9|7625.1|7627.2|7624.4|6
1641275160000|2022-01-04 05:46:00|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|1
1641275170000|2022-01-04 05:46:10|7628.1|7625.3|7627.6|7624.8|7628.1|7625.3|7627.6|7624.8|5
1641275190000|2022-01-04 05:46:30|7627.9|7625.1|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|8
1641275200000|2022-01-04 05:46:40|7628.2|7625.4|7627.6|7624.8|7628.6|7625.8|7627.6|7624.8|3
1641275210000|2022-01-04 05:46:50|7628.4|7625.6|7628.9|7626.1|7628.9|7626.1|7628.4|7625.6|13
1641275230000|2022-01-04 05:47:10|7629.9|7627.1|7628.9|7626.1|7629.9|7627.1|7628.9|7626.1|10
1641275240000|2022-01-04 05:47:20|||||||||1
1641275250000|2022-01-04 05:47:30|7629.6|7626.8|7629.9|7627.1|7630.9|7628.1|7629.6|7626.8|15
1641275260000|2022-01-04 05:47:40|7630.4|7627.6|7630.6|7627.8|7630.6|7627.8|7630.4|7627.6|2
1641275270000|2022-01-04 05:47:50|7630.9|7628.1|7631.9|7629.1|7632.4|7629.6|7630.9|7628.1|25
1641275280000|2022-01-04 05:48:00|7632.1|7629.3|7631.7|7628.9|7632.7|7629.9|7630.9|7628.1|42
1641275290000|2022-01-04 05:48:10|7631.9|7629.1|7630.9|7628.1|7631.9|7629.1|7630.9|7628.1|3
1641275300000|2022-01-04 05:48:20|7630.1|7627.3|7629.9|7627.1|7630.1|7627.3|7629.9|7627.1|4
1641275310000|2022-01-04 05:48:30|7630.1|7627.3|7630.1|7627.3|7630.1|7627.3|7629.9|7627.1|1
1641275320000|2022-01-04 05:48:40|7629.9|7627.1|7629.9|7627.1|7630.6|7627.8|7629.9|7627.1|2
1641275330000|2022-01-04 05:48:50|7630.1|7627.3|7630.4|7627.6|7630.6|7627.8|7630.1|7627.3|4
1641275340000|2022-01-04 05:49:00|7630.2|7627.4|7630.2|7627.4|7630.2|7627.4|7630.2|7627.4|3
1641275350000|2022-01-04 05:49:10|7630.4|7627.6|7630.4|7627.6|7630.4|7627.6|7630.2|7627.4|4
1641275360000|2022-01-04 05:49:20|7630.2|7627.4|7629.9|7627.1|7630.2|7627.4|7629.9|7627.1|0
1641275370000|2022-01-04 05:49:30|7630.1|7627.3|7629.9|7627.1|7630.4|7627.6|7629.9|7627.1|1
1641275380000|2022-01-04 05:49:40|7629.7|7626.9|7629.9|7627.1|7629.9|7627.1|7629.2|7626.4|3
1641275390000|2022-01-04 05:49:50|7630.1|7627.3|7629.9|7627.1|7630.1|7627.3|7629.7|7626.9|4
1641275400000|2022-01-04 05:50:00|7629.7|7626.9|7629.9|7627.1|7629.9|7627.1|7629.7|7626.9|4
1641275410000|2022-01-04 05:50:10|7629.2|7626.4|7629.9|7627.1|7629.9|7627.1|7628.9|7626.1|5
1641275420000|2022-01-04 05:50:20|7629.5|7626.7|7628.6|7625.8|7629.5|7626.7|7628.2|7625.4|3
1641275430000|2022-01-04 05:50:30|7628.9|7626.1|7627.9|7625.1|7628.9|7626.1|7627.9|7625.1|1
1641275440000|2022-01-04 05:50:40|7626.9|7624.1|7627.9|7625.1|7627.9|7625.1|7626.9|7624.1|8
1641275450000|2022-01-04 05:50:50|7627.4|7624.6|7627.4|7624.6|7627.4|7624.6|7627.4|7624.6|4
1641275460000|2022-01-04 05:51:00|7627.2|7624.4|7625.1|7622.3|7627.9|7625.1|7624.9|7622.1|20
1641275470000|2022-01-04 05:51:10|7625.6|7622.8|7624.7|7621.9|7625.9|7623.1|7624.2|7621.4|10
1641275480000|2022-01-04 05:51:20|7624.9|7622.1|7624.9|7622.1|7624.9|7622.1|7624.1|7621.3|3
1641275490000|2022-01-04 05:51:30|||||||||2
1641275500000|2022-01-04 05:51:40|7623.9|7621.1|7624.1|7621.3|7624.1|7621.3|7623.9|7621.1|3
1641275510000|2022-01-04 05:51:50|7624.7|7621.9|7622.9|7620.1|7624.7|7621.9|7622.5|7619.7|44
1641275520000|2022-01-04 05:52:00|7622.7|7619.9|7622.9|7620.1|7622.9|7620.1|7622.7|7619.9|8
1641275530000|2022-01-04 05:52:10|7624.2|7621.4|7624.4|7621.6|7624.4|7621.6|7623.2|7620.4|13
1641275540000|2022-01-04 05:52:20|7624.2|7621.4|7624.7|7621.9|7624.9|7622.1|7624.2|7621.4|4
1641275550000|2022-01-04 05:52:30|7624.9|7622.1|7626.7|7623.9|7626.9|7624.1|7624.9|7622.1|21
1641275560000|2022-01-04 05:52:40|7626.1|7623.3|7626.2|7623.4|7626.2|7623.4|7625.9|7623.1|3
1641275580000|2022-01-04 05:53:00|||||||||1
1641275590000|2022-01-04 05:53:10|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|4
1641275600000|2022-01-04 05:53:20|7626.6|7623.8|7628.9|7626.1|7628.9|7626.1|7626.2|7623.4|18
1641275610000|2022-01-04 05:53:30|7629.2|7626.4|7628.9|7626.1|7629.9|7627.1|7628.7|7625.9|3
1641275620000|2022-01-04 05:53:40|7628.7|7625.9|7628.9|7626.1|7629.2|7626.4|7628.2|7625.4|5
1641275630000|2022-01-04 05:53:50|7628.7|7625.9|7628.2|7625.4|7628.9|7626.1|7628.2|7625.4|5
1641275640000|2022-01-04 05:54:00|7627.9|7625.1|7625.9|7623.1|7627.9|7625.1|7625.9|7623.1|7
1641275660000|2022-01-04 05:54:20|||||||||2
1641275670000|2022-01-04 05:54:30|7626.1|7623.3|7626.9|7624.1|7626.9|7624.1|7626.1|7623.3|11
1641275680000|2022-01-04 05:54:40|7626.2|7623.4|7625.9|7623.1|7626.2|7623.4|7625.9|7623.1|3
1641275690000|2022-01-04 05:54:50|7626.1|7623.3|7626.9|7624.1|7626.9|7624.1|7625.9|7623.1|1
1641275720000|2022-01-04 05:55:20|7626.7|7623.9|7625.7|7622.9|7626.9|7624.1|7625.7|7622.9|4
1641275730000|2022-01-04 05:55:30|7626.1|7623.3|7625.7|7622.9|7626.1|7623.3|7625.2|7622.4|2
1641275740000|2022-01-04 05:55:40|7625.4|7622.6|7623.9|7621.1|7625.9|7623.1|7623.9|7621.1|7
1641275750000|2022-01-04 05:55:50|7623.1|7620.3|7622.1|7619.3|7623.4|7620.6|7621.9|7619.1|12
1641275760000|2022-01-04 05:56:00|7622.6|7619.8|7622.9|7620.1|7623.6|7620.8|7622.1|7619.3|11
1641275770000|2022-01-04 05:56:10|7623.6|7620.8|7623.1|7620.3|7623.9|7621.1|7621.6|7618.8|14
1641275780000|2022-01-04 05:56:20|7622.6|7619.8|7621.6|7618.8|7623.4|7620.6|7620.9|7618.1|27
1641275790000|2022-01-04 05:56:30|7621.9|7619.1|7619.1|7616.3|7622.1|7619.3|7618.9|7616.1|25
1641275800000|2022-01-04 05:56:40|7619.6|7616.8|7619.1|7616.3|7620.6|7617.8|7618.9|7616.1|15
1641275810000|2022-01-04 05:56:50|7619.4|7616.6|7620.1|7617.3|7620.4|7617.6|7619.4|7616.6|3
1641275820000|2022-01-04 05:57:00|7619.9|7617.1|7619.6|7616.8|7619.9|7617.1|7618.1|7615.3|10
1641275830000|2022-01-04 05:57:10|7619.9|7617.1|7619.1|7616.3|7620.1|7617.3|7619.1|7616.3|8
1641275840000|2022-01-04 05:57:20|7618.9|7616.1|7618.9|7616.1|7619.1|7616.3|7618.4|7615.6|6
1641275850000|2022-01-04 05:57:30|7619.4|7616.6|7618.9|7616.1|7619.9|7617.1|7618.5|7615.7|11
1641275860000|2022-01-04 05:57:40|7619.1|7616.3|7619.9|7617.1|7619.9|7617.1|7618.9|7616.1|3
1641275870000|2022-01-04 05:57:50|7620.4|7617.6|7619.9|7617.1|7620.9|7618.1|7619.6|7616.8|6
1641275880000|2022-01-04 05:58:00|7619.6|7616.8|7620.6|7617.8|7620.6|7617.8|7619.1|7616.3|3
1641275890000|2022-01-04 05:58:10|7620.1|7617.3|7617.9|7615.1|7620.1|7617.3|7617.4|7614.6|18
1641275900000|2022-01-04 05:58:20|7617.7|7614.9|7618.4|7615.6|7618.9|7616.1|7617.7|7614.9|2
1641275910000|2022-01-04 05:58:30|7618.1|7615.3|7617.9|7615.1|7618.1|7615.3|7617.9|7615.1|3
1641275920000|2022-01-04 05:58:40|7618.6|7615.8|7618.4|7615.6|7618.6|7615.8|7618.4|7615.6|1
1641275930000|2022-01-04 05:58:50|7617.9|7615.1|7617.4|7614.6|7617.9|7615.1|7616.9|7614.1|5
1641275940000|2022-01-04 05:59:00|7617.9|7615.1|7615.2|7612.4|7617.9|7615.1|7615.2|7612.4|43
1641275950000|2022-01-04 05:59:10|7614.9|7612.1|7614.4|7611.6|7614.9|7612.1|7613.4|7610.6|25
1641275960000|2022-01-04 05:59:20|7614.2|7611.4|7613.9|7611.1|7614.2|7611.4|7613.2|7610.4|24
1641275970000|2022-01-04 05:59:30|7613.2|7610.4|7614.9|7612.1|7615.9|7613.1|7612.9|7610.1|26
1641275980000|2022-01-04 05:59:40|7615.2|7612.4|7615.1|7612.3|7615.2|7612.4|7614.9|7612.1|5
1641275990000|2022-01-04 05:59:50|7615.4|7612.6|7615.9|7613.1|7615.9|7613.1|7615.2|7612.4|6
1641276000000|2022-01-04 06:00:00|7616.9|7614.1|7616.4|7613.6|7617.9|7615.1|7613.9|7611.1|51
1641276010000|2022-01-04 06:00:10|7616.1|7613.3|7616.9|7614.1|7616.9|7614.1|7615.9|7613.1|2
1641276020000|2022-01-04 06:00:20|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|7617.7|7614.9|4
1641276030000|2022-01-04 06:00:30|7618.6|7615.8|7602.9|7600.1|7618.6|7615.8|7602.9|7600.1|256
1641276040000|2022-01-04 06:00:40|7603.1|7600.3|7603.9|7601.1|7604.9|7602.1|7602.9|7600.1|88
1641276050000|2022-01-04 06:00:50|||||||||11
1641276060000|2022-01-04 06:01:00|7604.6|7601.8|7603.7|7600.9|7604.9|7602.1|7603.7|7600.9|42
1641276070000|2022-01-04 06:01:10|7603.9|7601.1|7604.4|7601.6|7604.4|7601.6|7603.9|7601.1|15
1641276080000|2022-01-04 06:01:20|7604.6|7601.8|7606.6|7603.8|7606.9|7604.1|7604.6|7601.8|91
1641276090000|2022-01-04 06:01:30|7606.9|7604.1|7606.9|7604.1|7607.4|7604.6|7606.4|7603.6|26
1641276100000|2022-01-04 06:01:40|7607.1|7604.3|7606.9|7604.1|7607.1|7604.3|7606.9|7604.1|5
1641276110000|2022-01-04 06:01:50|7606.6|7603.8|7605.9|7603.1|7606.9|7604.1|7605.9|7603.1|10
1641276120000|2022-01-04 06:02:00|7606.1|7603.3|7603.9|7601.1|7606.6|7603.8|7603.9|7601.1|41
1641276130000|2022-01-04 06:02:10|7604.1|7601.3|7604.9|7602.1|7605.2|7602.4|7603.9|7601.1|11
1641276140000|2022-01-04 06:02:20|7604.4|7601.6|7604.6|7601.8|7604.9|7602.1|7602.1|7599.3|52
1641276150000|2022-01-04 06:02:30|7604.9|7602.1|7604.9|7602.1|7605.1|7602.3|7603.9|7601.1|12
1641276160000|2022-01-04 06:02:40|7604.7|7601.9|7603.9|7601.1|7604.7|7601.9|7603.9|7601.1|6
1641276170000|2022-01-04 06:02:50|7604.2|7601.4|7604.9|7602.1|7604.9|7602.1|7604.2|7601.4|2
1641276180000|2022-01-04 06:03:00|7605.4|7602.6|7605.7|7602.9|7605.9|7603.1|7604.9|7602.1|9
1641276190000|2022-01-04 06:03:10|7605.9|7603.1|7606.7|7603.9|7606.9|7604.1|7605.7|7602.9|10
1641276200000|2022-01-04 06:03:20|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|3
1641276210000|2022-01-04 06:03:30|7606.4|7603.6|7606.7|7603.9|7606.9|7604.1|7606.4|7603.6|2
1641276220000|2022-01-04 06:03:40|7606.2|7603.4|7606.9|7604.1|7607.4|7604.6|7603.9|7601.1|27
1641276230000|2022-01-04 06:03:50|7607.6|7604.8|7607.6|7604.8|7608.1|7605.3|7606.9|7604.1|21
1641276240000|2022-01-04 06:04:00|7607.9|7605.1|7607.6|7604.8|7607.9|7605.1|7607.2|7604.4|19
1641276250000|2022-01-04 06:04:10|7606.6|7603.8|7606.9|7604.1|7607.4|7604.6|7606.6|7603.8|13
1641276260000|2022-01-04 06:04:20|7606.6|7603.8|7604.9|7602.1|7606.6|7603.8|7604.9|7602.1|19
1641276270000|2022-01-04 06:04:30|7604.1|7601.3|7604.6|7601.8|7605.6|7602.8|7604.1|7601.3|14
1641276280000|2022-01-04 06:04:40|7603.9|7601.1|7604.6|7601.8|7604.6|7601.8|7603.9|7601.1|6
1641276290000|2022-01-04 06:04:50|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|2
1641276300000|2022-01-04 06:05:00|7605.4|7602.6|7606.1|7603.3|7606.4|7603.6|7605.4|7602.6|15
1641276310000|2022-01-04 06:05:10|7606.4|7603.6|7606.4|7603.6|7606.9|7604.1|7606.4|7603.6|3
1641276320000|2022-01-04 06:05:20|7606.6|7603.8|7605.9|7603.1|7607.6|7604.8|7605.9|7603.1|5
1641276330000|2022-01-04 06:05:30|7606.1|7603.3|7605.1|7602.3|7606.9|7604.1|7604.9|7602.1|9
1641276340000|2022-01-04 06:05:40|7605.9|7603.1|7605.9|7603.1|7606.6|7603.8|7604.9|7602.1|13
1641276350000|2022-01-04 06:05:50|7605.5|7602.7|7604.9|7602.1|7605.6|7602.8|7604.9|7602.1|16
1641276360000|2022-01-04 06:06:00|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|1
1641276370000|2022-01-04 06:06:10|7604.4|7601.6|7604.9|7602.1|7604.9|7602.1|7604.4|7601.6|0
1641276380000|2022-01-04 06:06:20|7605.4|7602.6|7605.6|7602.8|7605.6|7602.8|7604.9|7602.1|10
1641276390000|2022-01-04 06:06:30|7605.1|7602.3|7604.4|7601.6|7605.1|7602.3|7604.1|7601.3|5
1641276400000|2022-01-04 06:06:40|7604.6|7601.8|7604.6|7601.8|7604.9|7602.1|7603.6|7600.8|10
1641276410000|2022-01-04 06:06:50|7603.9|7601.1|7603.9|7601.1|7604.4|7601.6|7603.9|7601.1|6
1641276420000|2022-01-04 06:07:00|7603.6|7600.8|7602.1|7599.3|7603.6|7600.8|7600.9|7598.1|25
1641276430000|2022-01-04 06:07:10|7600.9|7598.1|7601.6|7598.8|7601.6|7598.8|7600.9|7598.1|6
1641276440000|2022-01-04 06:07:20|7602.1|7599.3|7601.4|7598.6|7603.1|7600.3|7601.4|7598.6|12
1641276450000|2022-01-04 06:07:30|7601.9|7599.1|7601.9|7599.1|7602.4|7599.6|7601.9|7599.1|1
1641276460000|2022-01-04 06:07:40|7602.1|7599.3|7602.6|7599.8|7602.6|7599.8|7602.1|7599.3|2
1641276470000|2022-01-04 06:07:50|7602.9|7600.1|7602.1|7599.3|7603.4|7600.6|7602.1|7599.3|5
1641276480000|2022-01-04 06:08:00|7602.6|7599.8|7602.1|7599.3|7602.6|7599.8|7601.9|7599.1|8
1641276490000|2022-01-04 06:08:10|7602.4|7599.6|7607.9|7605.1|7608.2|7605.4|7602.1|7599.3|36
1641276500000|2022-01-04 06:08:20|7606.9|7604.1|7607.1|7604.3|7607.9|7605.1|7605.9|7603.1|14
1641276510000|2022-01-04 06:08:30|7607.9|7605.1|7606.6|7603.8|7607.9|7605.1|7605.9|7603.1|11
1641276520000|2022-01-04 06:08:40|7606.4|7603.6|7606.6|7603.8|7606.6|7603.8|7605.4|7602.6|4
1641276530000|2022-01-04 06:08:50|7606.9|7604.1|7606.1|7603.3|7607.6|7604.8|7605.6|7602.8|17
1641276540000|2022-01-04 06:09:00|7606.6|7603.8|7604.9|7602.1|7606.6|7603.8|7604.9|7602.1|19
1641276550000|2022-01-04 06:09:10|7605.1|7602.3|7605.1|7602.3|7605.9|7603.1|7604.1|7601.3|5
1641276560000|2022-01-04 06:09:20|7605.9|7603.1|7604.9|7602.1|7606.1|7603.3|7604.9|7602.1|2
1641276570000|2022-01-04 06:09:30|7605.1|7602.3|7605.9|7603.1|7606.1|7603.3|7605.1|7602.3|2
1641276580000|2022-01-04 06:09:40|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7605.4|7602.6|2
1641276590000|2022-01-04 06:09:50|7605.1|7602.3|7604.1|7601.3|7605.1|7602.3|7604.1|7601.3|3
1641276600000|2022-01-04 06:10:00|7604.4|7601.6|7604.4|7601.6|7605.4|7602.6|7603.9|7601.1|15
1641276610000|2022-01-04 06:10:10|7604.9|7602.1|7604.6|7601.8|7604.9|7602.1|7603.9|7601.1|6
1641276620000|2022-01-04 06:10:20|7604.4|7601.6|7604.6|7601.8|7604.9|7602.1|7603.9|7601.1|7
1641276630000|2022-01-04 06:10:30|7603.9|7601.1|7604.6|7601.8|7604.6|7601.8|7602.4|7599.6|16
1641276640000|2022-01-04 06:10:40|7605.1|7602.3|7605.6|7602.8|7605.6|7602.8|7605.1|7602.3|9
1641276650000|2022-01-04 06:10:50|7605.1|7602.3|7604.6|7601.8|7605.6|7602.8|7604.6|7601.8|11
1641276660000|2022-01-04 06:11:00|7605.1|7602.3|7605.6|7602.8|7606.6|7603.8|7605.1|7602.3|19
1641276670000|2022-01-04 06:11:10|7605.1|7602.3|7605.9|7603.1|7605.9|7603.1|7605.1|7602.3|0
1641276680000|2022-01-04 06:11:20|7605.6|7602.8|7605.9|7603.1|7606.6|7603.8|7605.6|7602.8|7
1641276690000|2022-01-04 06:11:30|7606.3|7603.5|7606.1|7603.3|7606.3|7603.5|7606.1|7603.3|5
1641276710000|2022-01-04 06:11:50|7606.3|7603.5|7605.6|7602.8|7606.6|7603.8|7605.6|7602.8|8
1641276720000|2022-01-04 06:12:00|7605.2|7602.4|7604.6|7601.8|7605.9|7603.1|7603.9|7601.1|17
1641276730000|2022-01-04 06:12:10|7604.9|7602.1|7605.6|7602.8|7605.9|7603.1|7604.6|7601.8|5
1641276740000|2022-01-04 06:12:20|7605.9|7603.1|7607.6|7604.8|7607.6|7604.8|7605.9|7603.1|8
1641276750000|2022-01-04 06:12:30|7607.9|7605.1|7596.9|7594.1|7608.9|7606.1|7595.4|7592.6|228
1641276760000|2022-01-04 06:12:40|7597.1|7594.3|7598.2|7595.4|7598.9|7596.1|7596.6|7593.8|23
1641276770000|2022-01-04 06:12:50|7597.9|7595.1|7597.9|7595.1|7598.4|7595.6|7597.9|7595.1|16
1641276780000|2022-01-04 06:13:00|7598.2|7595.4|7596.9|7594.1|7598.6|7595.8|7596.9|7594.1|7
1641276790000|2022-01-04 06:13:10|7596.1|7593.3|7595.9|7593.1|7596.7|7593.9|7594.9|7592.1|26
1641276800000|2022-01-04 06:13:20|7595.7|7592.9|7595.4|7592.6|7595.9|7593.1|7594.9|7592.1|13
1641276810000|2022-01-04 06:13:30|7595.2|7592.4|7594.9|7592.1|7595.2|7592.4|7594.9|7592.1|1
1641276820000|2022-01-04 06:13:40|||||||||3
1641276830000|2022-01-04 06:13:50|7594.7|7591.9|7594.9|7592.1|7594.9|7592.1|7593.9|7591.1|25
1641276840000|2022-01-04 06:14:00|7594.7|7591.9|7595.9|7593.1|7595.9|7593.1|7594.4|7591.6|14
1641276850000|2022-01-04 06:14:10|7596.1|7593.3|7593.9|7591.1|7596.9|7594.1|7593.9|7591.1|6
1641276860000|2022-01-04 06:14:20|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7
1641276870000|2022-01-04 06:14:30|7594.7|7591.9|7596.4|7593.6|7596.9|7594.1|7594.4|7591.6|15
1641276880000|2022-01-04 06:14:40|7596.6|7593.8|7596.9|7594.1|7596.9|7594.1|7595.9|7593.1|11
1641276890000|2022-01-04 06:14:50|7597.4|7594.6|7597.9|7595.1|7598.2|7595.4|7596.9|7594.1|15
1641276900000|2022-01-04 06:15:00|7597.7|7594.9|7593.9|7591.1|7597.7|7594.9|7593.6|7590.8|24
1641276910000|2022-01-04 06:15:10|7594.1|7591.3|7593.9|7591.1|7595.1|7592.3|7592.9|7590.1|13
1641276920000|2022-01-04 06:15:20|||||||||2
1641276930000|2022-01-04 06:15:30|7593.7|7590.9|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|6
1641276940000|2022-01-04 06:15:40|7593.2|7590.4|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|5
1641276950000|2022-01-04 06:15:50|7593.2|7590.4|7592.2|7589.4|7593.2|7590.4|7592.2|7589.4|10
1641276960000|2022-01-04 06:16:00|7592.4|7589.6|7590.9|7588.1|7592.9|7590.1|7590.9|7588.1|34
1641276970000|2022-01-04 06:16:10|7591.6|7588.8|7593.6|7590.8|7594.3|7591.5|7591.6|7588.8|27
1641276980000|2022-01-04 06:16:20|7593.2|7590.4|7592.9|7590.1|7593.2|7590.4|7591.9|7589.1|15
1641276990000|2022-01-04 06:16:30|7592.6|7589.8|7590.9|7588.1|7593.6|7590.8|7590.2|7587.4|35
1641277000000|2022-01-04 06:16:40|7591.1|7588.3|7592.9|7590.1|7593.1|7590.3|7590.6|7587.8|14
1641277010000|2022-01-04 06:16:50|7592.7|7589.9|7593.9|7591.1|7593.9|7591.1|7592.7|7589.9|8
1641277020000|2022-01-04 06:17:00|7593.7|7590.9|7591.9|7589.1|7593.7|7590.9|7591.2|7588.4|19
1641277030000|2022-01-04 06:17:10|7592.2|7589.4|7592.9|7590.1|7592.9|7590.1|7591.4|7588.6|9
1641277040000|2022-01-04 06:17:20|7594.2|7591.4|7593.9|7591.1|7594.2|7591.4|7592.9|7590.1|6
1641277050000|2022-01-04 06:17:30|7594.1|7591.3|7593.9|7591.1|7594.9|7592.1|7592.6|7589.8|5
1641277060000|2022-01-04 06:17:40|7594.1|7591.3|7593.9|7591.1|7594.4|7591.6|7593.2|7590.4|12
1641277070000|2022-01-04 06:17:50|7594.1|7591.3|7594.9|7592.1|7594.9|7592.1|7593.9|7591.1|18
1641277080000|2022-01-04 06:18:00|7594.7|7591.9|7592.9|7590.1|7594.7|7591.9|7592.9|7590.1|15
1641277090000|2022-01-04 06:18:10|7593.3|7590.5|7593.9|7591.1|7593.9|7591.1|7593.3|7590.5|4
1641277100000|2022-01-04 06:18:20|7593.7|7590.9|7594.4|7591.6|7594.4|7591.6|7593.4|7590.6|3
1641277110000|2022-01-04 06:18:30|7594.6|7591.8|7594.4|7591.6|7594.9|7592.1|7593.9|7591.1|7
1641277120000|2022-01-04 06:18:40|7594.9|7592.1|7593.9|7591.1|7594.9|7592.1|7593.9|7591.1|3
1641277130000|2022-01-04 06:18:50|7593.7|7590.9|7593.1|7590.3|7593.7|7590.9|7593.1|7590.3|7
1641277140000|2022-01-04 06:19:00|7592.9|7590.1|7592.9|7590.1|7593.4|7590.6|7592.4|7589.6|4
1641277150000|2022-01-04 06:19:10|7592.4|7589.6|7592.4|7589.6|7592.6|7589.8|7591.9|7589.1|6
1641277170000|2022-01-04 06:19:30|7592.6|7589.8|7592.9|7590.1|7592.9|7590.1|7592.6|7589.8|1
1641277180000|2022-01-04 06:19:40|7592.7|7589.9|7592.4|7589.6|7592.7|7589.9|7592.4|7589.6|1
1641277190000|2022-01-04 06:19:50|7592.6|7589.8|7592.9|7590.1|7592.9|7590.1|7592.6|7589.8|6
1641277200000|2022-01-04 06:20:00|7592.5|7589.7|7592.7|7589.9|7592.9|7590.1|7592.2|7589.4|7
1641277210000|2022-01-04 06:20:10|7592.2|7589.4|7592.2|7589.4|7592.4|7589.6|7592.2|7589.4|7
1641277220000|2022-01-04 06:20:20|7591.9|7589.1|7591.9|7589.1|7591.9|7589.1|7591.9|7589.1|8
1641277230000|2022-01-04 06:20:30|7592.4|7589.6|7591.9|7589.1|7592.9|7590.1|7591.9|7589.1|3
1641277240000|2022-01-04 06:20:40|7592.4|7589.6|7590.9|7588.1|7593.6|7590.8|7589.9|7587.1|36
1641277250000|2022-01-04 06:20:50|7591.1|7588.3|7591.9|7589.1|7592.4|7589.6|7590.9|7588.1|15
1641277260000|2022-01-04 06:21:00|7591.7|7588.9|7590.4|7587.6|7591.9|7589.1|7590.2|7587.4|14
1641277270000|2022-01-04 06:21:10|7590.6|7587.8|7591.7|7588.9|7592.3|7589.5|7590.2|7587.4|23
1641277280000|2022-01-04 06:21:20|7591.5|7588.7|7591.4|7588.6|7591.9|7589.1|7589.2|7586.4|28
1641277290000|2022-01-04 06:21:30|7591.6|7588.8|7592.9|7590.1|7592.9|7590.1|7590.9|7588.1|24
1641277300000|2022-01-04 06:21:40|7591.9|7589.1|7592.6|7589.8|7592.6|7589.8|7590.9|7588.1|19
1641277310000|2022-01-04 06:21:50|7592.9|7590.1|7591.9|7589.1|7592.9|7590.1|7591.9|7589.1|3
1641277320000|2022-01-04 06:22:00|7592.2|7589.4|7590.9|7588.1|7592.2|7589.4|7590.9|7588.1|9
1641277330000|2022-01-04 06:22:10|7591.1|7588.3|7591.4|7588.6|7591.9|7589.1|7591.1|7588.3|7
1641277340000|2022-01-04 06:22:20|7590.9|7588.1|7591.6|7588.8|7591.9|7589.1|7590.4|7587.6|16
1641277350000|2022-01-04 06:22:30|7591.9|7589.1|7591.6|7588.8|7591.9|7589.1|7591.4|7588.6|1
1641277360000|2022-01-04 06:22:40|7591.9|7589.1|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|3
1641277370000|2022-01-04 06:22:50|7593.1|7590.3|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|17
1641277380000|2022-01-04 06:23:00|7592.9|7590.1|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|6
1641277390000|2022-01-04 06:23:10|7593.6|7590.8|7592.9|7590.1|7594.4|7591.6|7591.9|7589.1|12
1641277400000|2022-01-04 06:23:20|7592.7|7589.9|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|6
1641277410000|2022-01-04 06:23:30|7593.6|7590.8|7592.9|7590.1|7593.9|7591.1|7592.9|7590.1|9
1641277420000|2022-01-04 06:23:40|7593.2|7590.4|7593.9|7591.1|7594.2|7591.4|7593.2|7590.4|14
1641277430000|2022-01-04 06:23:50|7592.9|7590.1|7592.9|7590.1|7593.1|7590.3|7592.9|7590.1|5
1641277440000|2022-01-04 06:24:00|7593.1|7590.3|7594.2|7591.4|7594.2|7591.4|7593.1|7590.3|12
1641277450000|2022-01-04 06:24:10|7593.9|7591.1|7593.9|7591.1|7594.9|7592.1|7593.9|7591.1|11
1641277460000|2022-01-04 06:24:20|7594.4|7591.6|7594.4|7591.6|7594.9|7592.1|7593.9|7591.1|5
1641277470000|2022-01-04 06:24:30|7594.6|7591.8|7594.9|7592.1|7594.9|7592.1|7594.6|7591.8|2
1641277480000|2022-01-04 06:24:40|7594.5|7591.7|7593.9|7591.1|7594.5|7591.7|7593.9|7591.1|1
1641277490000|2022-01-04 06:24:50|7594.3|7591.5|7595.7|7592.9|7595.9|7593.1|7594.3|7591.5|12
1641277500000|2022-01-04 06:25:00|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|0
1641277510000|2022-01-04 06:25:10|||||||||8
1641277520000|2022-01-04 06:25:20|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|7595.9|7593.1|5
1641277530000|2022-01-04 06:25:30|7596.6|7593.8|7596.1|7593.3|7596.6|7593.8|7595.9|7593.1|6
1641277540000|2022-01-04 06:25:40|7595.9|7593.1|7595.9|7593.1|7596.6|7593.8|7595.9|7593.1|3
1641277550000|2022-01-04 06:25:50|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|2
1641277560000|2022-01-04 06:26:00|7595.9|7593.1|7595.7|7592.9|7595.9|7593.1|7595.2|7592.4|15
1641277570000|2022-01-04 06:26:10|7595.9|7593.1|7596.1|7593.3|7597.2|7594.4|7594.9|7592.1|34
1641277580000|2022-01-04 06:26:20|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|7595.1|7592.3|6
1641277590000|2022-01-04 06:26:30|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|13
1641277600000|2022-01-04 06:26:40|7594.7|7591.9|7595.9|7593.1|7595.9|7593.1|7594.7|7591.9|11
1641277610000|2022-01-04 06:26:50|7596.1|7593.3|7596.9|7594.1|7596.9|7594.1|7595.9|7593.1|27
1641277630000|2022-01-04 06:27:10|7597.1|7594.3|7596.9|7594.1|7597.9|7595.1|7596.9|7594.1|14
1641277640000|2022-01-04 06:27:20|7597.1|7594.3|7596.9|7594.1|7597.6|7594.8|7596.9|7594.1|15
1641277650000|2022-01-04 06:27:30|7597.1|7594.3|7596.2|7593.4|7597.1|7594.3|7596.2|7593.4|16
1641277660000|2022-01-04 06:27:40|7595.6|7592.8|7596.9|7594.1|7596.9|7594.1|7595.6|7592.8|13
1641277670000|2022-01-04 06:27:50|7597.1|7594.3|7601.4|7598.6|7601.6|7598.8|7597.1|7594.3|179
1641277680000|2022-01-04 06:28:00|7601.1|7598.3|7601.6|7598.8|7601.6|7598.8|7600.3|7597.5|40
1641277690000|2022-01-04 06:28:10|7601.4|7598.6|7600.6|7597.8|7601.9|7599.1|7600.6|7597.8|19
1641277700000|2022-01-04 06:28:20|7600.4|7597.6|7599.9|7597.1|7600.9|7598.1|7599.1|7596.3|13
1641277710000|2022-01-04 06:28:30|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7598.9|7596.1|10
1641277720000|2022-01-04 06:28:40|7599.9|7597.1|7601.1|7598.3|7601.3|7598.5|7599.9|7597.1|12
1641277730000|2022-01-04 06:28:50|7601.6|7598.8|7600.9|7598.1|7601.6|7598.8|7599.6|7596.8|8
1641277740000|2022-01-04 06:29:00|7600.4|7597.6|7598.9|7596.1|7600.4|7597.6|7598.9|7596.1|21
1641277750000|2022-01-04 06:29:10|7599.1|7596.3|7599.6|7596.8|7599.6|7596.8|7599.1|7596.3|5
1641277760000|2022-01-04 06:29:20|7600.4|7597.6|7599.6|7596.8|7600.4|7597.6|7599.6|7596.8|8
1641277770000|2022-01-04 06:29:30|7599.9|7597.1|7599.9|7597.1|7600.1|7597.3|7599.6|7596.8|1
1641277790000|2022-01-04 06:29:50|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|1
1641277800000|2022-01-04 06:30:00|7599.9|7597.1|7598.9|7596.1|7600.4|7597.6|7598.9|7596.1|14
1641277810000|2022-01-04 06:30:10|7597.9|7595.1|7600.9|7598.1|7601.1|7598.3|7597.9|7595.1|25
1641277820000|2022-01-04 06:30:20|7600.7|7597.9|7602.6|7599.8|7602.9|7600.1|7600.3|7597.5|33
1641277830000|2022-01-04 06:30:30|7601.9|7599.1|7600.9|7598.1|7601.9|7599.1|7600.9|7598.1|3
1641277840000|2022-01-04 06:30:40|7601.1|7598.3|7601.1|7598.3|7601.6|7598.8|7600.9|7598.1|5
1641277850000|2022-01-04 06:30:50|7601.3|7598.5|7601.1|7598.3|7601.6|7598.8|7601.1|7598.3|10
1641277860000|2022-01-04 06:31:00|7601.6|7598.8|7602.1|7599.3|7602.6|7599.8|7601.1|7598.3|28
1641277870000|2022-01-04 06:31:10|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|3
1641277880000|2022-01-04 06:31:20|7603.1|7600.3|7603.1|7600.3|7603.4|7600.6|7602.9|7600.1|8
1641277890000|2022-01-04 06:31:30|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|0
1641277900000|2022-01-04 06:31:40|7602.6|7599.8|7602.1|7599.3|7602.9|7600.1|7602.1|7599.3|11
1641277910000|2022-01-04 06:31:50|7602.6|7599.8|7602.9|7600.1|7602.9|7600.1|7602.3|7599.5|3
1641277920000|2022-01-04 06:32:00|7601.9|7599.1|7602.1|7599.3|7602.6|7599.8|7601.9|7599.1|3
1641277930000|2022-01-04 06:32:10|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1641277940000|2022-01-04 06:32:20|7601.7|7598.9|7600.9|7598.1|7601.7|7598.9|7600.9|7598.1|6
1641277950000|2022-01-04 06:32:30|7601.1|7598.3|7601.4|7598.6|7601.9|7599.1|7601.1|7598.3|1
1641277960000|2022-01-04 06:32:40|7601.6|7598.8|7604.6|7601.8|7605.6|7602.8|7601.6|7598.8|48
1641277970000|2022-01-04 06:32:50|7604.9|7602.1|7606.6|7603.8|7607.9|7605.1|7604.9|7602.1|23
1641277980000|2022-01-04 06:33:00|7606.9|7604.1|7609.4|7606.6|7609.6|7606.8|7606.4|7603.6|35
1641277990000|2022-01-04 06:33:10|7609.6|7606.8|7609.6|7606.8|7610.6|7607.8|7608.1|7605.3|39
1641278000000|2022-01-04 06:33:20|7609.4|7606.6|7608.6|7605.8|7609.9|7607.1|7607.9|7605.1|15
1641278010000|2022-01-04 06:33:30|7608.9|7606.1|7610.1|7607.3|7610.6|7607.8|7608.6|7605.8|15
1641278020000|2022-01-04 06:33:40|7609.9|7607.1|7609.6|7606.8|7610.9|7608.1|7609.4|7606.6|26
1641278030000|2022-01-04 06:33:50|7609.4|7606.6|7608.9|7606.1|7609.9|7607.1|7608.9|7606.1|5
1641278040000|2022-01-04 06:34:00|7609.3|7606.5|7609.9|7607.1|7610.1|7607.3|7608.9|7606.1|22
1641278050000|2022-01-04 06:34:10|7610.1|7607.3|7610.9|7608.1|7610.9|7608.1|7610.1|7607.3|9
1641278060000|2022-01-04 06:34:20|7609.9|7607.1|7610.9|7608.1|7610.9|7608.1|7609.9|7607.1|8
1641278070000|2022-01-04 06:34:30|||||||||3
1641278080000|2022-01-04 06:34:40|||||||||1
1641278100000|2022-01-04 06:35:00|7610.4|7607.6|7609.9|7607.1|7610.4|7607.6|7609.9|7607.1|11
1641278110000|2022-01-04 06:35:10|7610.6|7607.8|7612.1|7609.3|7613.2|7610.4|7610.4|7607.6|37
1641278120000|2022-01-04 06:35:20|7612.6|7609.8|7612.9|7610.1|7613.6|7610.8|7612.6|7609.8|9
1641278130000|2022-01-04 06:35:30|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|6
1641278140000|2022-01-04 06:35:40|7613.4|7610.6|7612.9|7610.1|7613.4|7610.6|7612.9|7610.1|2
1641278150000|2022-01-04 06:35:50|7611.9|7609.1|7611.9|7609.1|7611.9|7609.1|7611.4|7608.6|6
1641278160000|2022-01-04 06:36:00|7612.1|7609.3|7610.9|7608.1|7612.4|7609.6|7610.6|7607.8|7
1641278170000|2022-01-04 06:36:10|7609.9|7607.1|7609.9|7607.1|7610.9|7608.1|7608.9|7606.1|27
1641278180000|2022-01-04 06:36:20|7609.1|7606.3|7609.9|7607.1|7610.1|7607.3|7609.1|7606.3|13
1641278190000|2022-01-04 06:36:30|7609.7|7606.9|7609.4|7606.6|7609.9|7607.1|7609.4|7606.6|3
1641278200000|2022-01-04 06:36:40|7609.9|7607.1|7608.9|7606.1|7609.9|7607.1|7608.9|7606.1|4
1641278210000|2022-01-04 06:36:50|7608.4|7605.6|7609.9|7607.1|7610.2|7607.4|7606.9|7604.1|30
1641278220000|2022-01-04 06:37:00|7609.7|7606.9|7608.7|7605.9|7609.7|7606.9|7608.4|7605.6|4
1641278230000|2022-01-04 06:37:10|7608.9|7606.1|7607.9|7605.1|7608.9|7606.1|7607.9|7605.1|3
1641278240000|2022-01-04 06:37:20|7608.4|7605.6|7609.4|7606.6|7609.4|7606.6|7608.4|7605.6|2
1641278250000|2022-01-04 06:37:30|7609.7|7606.9|7607.4|7604.6|7609.7|7606.9|7606.9|7604.1|13
1641278260000|2022-01-04 06:37:40|7607.6|7604.8|7607.1|7604.3|7607.6|7604.8|7606.9|7604.1|4
1641278270000|2022-01-04 06:37:50|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.6|7603.8|2
1641278280000|2022-01-04 06:38:00|7606.7|7603.9|7605.9|7603.1|7606.7|7603.9|7605.9|7603.1|8
1641278290000|2022-01-04 06:38:10|7605.1|7602.3|7605.9|7603.1|7605.9|7603.1|7605.1|7602.3|18
1641278300000|2022-01-04 06:38:20|7606.6|7603.8|7606.6|7603.8|7606.9|7604.1|7606.4|7603.6|10
1641278310000|2022-01-04 06:38:30|7606.9|7604.1|7605.9|7603.1|7606.9|7604.1|7605.9|7603.1|13
1641278320000|2022-01-04 06:38:40|7606.6|7603.8|7607.1|7604.3|7607.1|7604.3|7606.6|7603.8|6
1641278330000|2022-01-04 06:38:50|7606.9|7604.1|7606.4|7603.6|7606.9|7604.1|7605.9|7603.1|4
1641278340000|2022-01-04 06:39:00|7606.1|7603.3|7604.9|7602.1|7606.1|7603.3|7603.9|7601.1|22
1641278350000|2022-01-04 06:39:10|7605.1|7602.3|7606.6|7603.8|7606.9|7604.1|7605.1|7602.3|9
1641278360000|2022-01-04 06:39:20|7606.9|7604.1|7607.1|7604.3|7607.6|7604.8|7606.9|7604.1|7
1641278370000|2022-01-04 06:39:30|7607.6|7604.8|7608.9|7606.1|7609.1|7606.3|7607.6|7604.8|7
1641278390000|2022-01-04 06:39:50|7609.9|7607.1|7608.6|7605.8|7609.9|7607.1|7608.6|7605.8|10
1641278400000|2022-01-04 06:40:00|7609.6|7606.8|7609.9|7607.1|7610.6|7607.8|7609.2|7606.4|21
1641278410000|2022-01-04 06:40:10|7609.1|7606.3|7609.6|7606.8|7610.1|7607.3|7608.9|7606.1|5
1641278420000|2022-01-04 06:40:20|7610.1|7607.3|7609.9|7607.1|7610.6|7607.8|7609.9|7607.1|13
1641278430000|2022-01-04 06:40:30|7608.9|7606.1|7609.1|7606.3|7609.1|7606.3|7608.9|7606.1|3
1641278440000|2022-01-04 06:40:40|7608.9|7606.1|7608.9|7606.1|7608.9|7606.1|7608.9|7606.1|0
1641278450000|2022-01-04 06:40:50|7608.6|7605.8|7608.9|7606.1|7608.9|7606.1|7608.6|7605.8|0
1641278460000|2022-01-04 06:41:00|||||||||2
1641278470000|2022-01-04 06:41:10|||||||||1
1641278480000|2022-01-04 06:41:20|7607.9|7605.1|7608.4|7605.6|7608.6|7605.8|7607.9|7605.1|6
1641278490000|2022-01-04 06:41:30|7608.2|7605.4|7609.9|7607.1|7610.6|7607.8|7608.2|7605.4|9
1641278500000|2022-01-04 06:41:40|7609.4|7606.6|7609.1|7606.3|7609.4|7606.6|7608.6|7605.8|4
1641278510000|2022-01-04 06:41:50|7608.9|7606.1|7609.9|7607.1|7610.4|7607.6|7608.9|7606.1|4
1641278520000|2022-01-04 06:42:00|7610.6|7607.8|7610.1|7607.3|7610.6|7607.8|7609.9|7607.1|3
1641278530000|2022-01-04 06:42:10|7610.3|7607.5|7610.9|7608.1|7611.9|7609.1|7610.3|7607.5|15
1641278540000|2022-01-04 06:42:20|7611.1|7608.3|7610.9|7608.1|7611.9|7609.1|7610.9|7608.1|3
1641278550000|2022-01-04 06:42:30|7610.6|7607.8|7610.1|7607.3|7610.6|7607.8|7608.9|7606.1|21
1641278560000|2022-01-04 06:42:40|7610.3|7607.5|7610.1|7607.3|7610.4|7607.6|7610.1|7607.3|1
1641278570000|2022-01-04 06:42:50|7609.9|7607.1|7609.6|7606.8|7609.9|7607.1|7608.2|7605.4|16
1641278580000|2022-01-04 06:43:00|7609.4|7606.6|7608.1|7605.3|7609.6|7606.8|7607.9|7605.1|6
1641278590000|2022-01-04 06:43:10|7607.9|7605.1|7608.1|7605.3|7608.6|7605.8|7607.9|7605.1|2
1641278600000|2022-01-04 06:43:20|7608.6|7605.8|7607.2|7604.4|7608.9|7606.1|7607.2|7604.4|5
1641278610000|2022-01-04 06:43:30|7606.9|7604.1|7605.9|7603.1|7606.9|7604.1|7605.2|7602.4|5
1641278620000|2022-01-04 06:43:40|7605.7|7602.9|7604.9|7602.1|7605.7|7602.9|7604.6|7601.8|15
1641278630000|2022-01-04 06:43:50|7604.2|7601.4|7603.7|7600.9|7605.2|7602.4|7603.7|7600.9|22
1641278640000|2022-01-04 06:44:00|7603.9|7601.1|7601.9|7599.1|7603.9|7601.1|7601.9|7599.1|31
1641278650000|2022-01-04 06:44:10|7602.1|7599.3|7602.9|7600.1|7602.9|7600.1|7602.1|7599.3|5
1641278660000|2022-01-04 06:44:20|7603.3|7600.5|7602.4|7599.6|7603.6|7600.8|7602.4|7599.6|28
1641278670000|2022-01-04 06:44:30|7602.2|7599.4|7601.9|7599.1|7602.2|7599.4|7601.4|7598.6|14
1641278680000|2022-01-04 06:44:40|7602.1|7599.3|7602.9|7600.1|7603.9|7601.1|7602.1|7599.3|14
1641278690000|2022-01-04 06:44:50|7602.7|7599.9|7600.9|7598.1|7602.9|7600.1|7600.6|7597.8|13
1641278700000|2022-01-04 06:45:00|7600.7|7597.9|7600.7|7597.9|7600.9|7598.1|7597.9|7595.1|56
1641278710000|2022-01-04 06:45:10|7599.9|7597.1|7598.1|7595.3|7599.9|7597.1|7597.9|7595.1|16
1641278720000|2022-01-04 06:45:20|7597.9|7595.1|7595.7|7592.9|7597.9|7595.1|7593.9|7591.1|56
1641278730000|2022-01-04 06:45:30|7596.1|7593.3|7595.9|7593.1|7596.4|7593.6|7595.7|7592.9|22
1641278740000|2022-01-04 06:45:40|7596.2|7593.4|7595.9|7593.1|7596.4|7593.6|7595.9|7593.1|9
1641278750000|2022-01-04 06:45:50|7595.7|7592.9|7594.9|7592.1|7595.9|7593.1|7594.6|7591.8|16
1641278760000|2022-01-04 06:46:00|7595.3|7592.5|7595.4|7592.6|7596.6|7593.8|7594.9|7592.1|24
1641278770000|2022-01-04 06:46:10|7595.2|7592.4|7599.4|7596.6|7601.1|7598.3|7594.2|7591.4|287
1641278780000|2022-01-04 06:46:20|7599.2|7596.4|7598.6|7595.8|7599.2|7596.4|7597.9|7595.1|25
1641278790000|2022-01-04 06:46:30|7598.9|7596.1|7599.9|7597.1|7599.9|7597.1|7598.9|7596.1|11
1641278800000|2022-01-04 06:46:40|7598.9|7596.1|7599.6|7596.8|7599.9|7597.1|7598.9|7596.1|10
1641278810000|2022-01-04 06:46:50|7599.4|7596.6|7599.9|7597.1|7599.9|7597.1|7599.4|7596.6|2
1641278820000|2022-01-04 06:47:00|7600.3|7597.5|7599.9|7597.1|7601.6|7598.8|7599.9|7597.1|13
1641278830000|2022-01-04 06:47:10|7599.2|7596.4|7599.7|7596.9|7599.9|7597.1|7598.9|7596.1|11
1641278840000|2022-01-04 06:47:20|7599.4|7596.6|7599.1|7596.3|7599.4|7596.6|7598.9|7596.1|4
1641278850000|2022-01-04 06:47:30|7598.9|7596.1|7599.6|7596.8|7599.9|7597.1|7597.9|7595.1|13
1641278860000|2022-01-04 06:47:40|7599.4|7596.6|7598.9|7596.1|7599.4|7596.6|7598.9|7596.1|6
1641278870000|2022-01-04 06:47:50|7599.1|7596.3|7598.1|7595.3|7600.6|7597.8|7598.1|7595.3|17
1641278880000|2022-01-04 06:48:00|7598.3|7595.5|7597.9|7595.1|7600.1|7597.3|7597.9|7595.1|14
1641278890000|2022-01-04 06:48:10|7598.3|7595.5|7601.1|7598.3|7601.1|7598.3|7598.3|7595.5|12
1641278900000|2022-01-04 06:48:20|7600.9|7598.1|7601.1|7598.3|7601.9|7599.1|7599.9|7597.1|7
1641278910000|2022-01-04 06:48:30|7601.3|7598.5|7602.9|7600.1|7602.9|7600.1|7600.9|7598.1|13
1641278920000|2022-01-04 06:48:40|7603.9|7601.1|7602.9|7600.1|7603.9|7601.1|7602.7|7599.9|7
1641278930000|2022-01-04 06:48:50|||||||||4
1641278940000|2022-01-04 06:49:00|7602.2|7599.4|7603.9|7601.1|7603.9|7601.1|7601.9|7599.1|8
1641278950000|2022-01-04 06:49:10|7603.6|7600.8|7602.1|7599.3|7603.6|7600.8|7602.1|7599.3|4
1641278960000|2022-01-04 06:49:20|7601.9|7599.1|7601.7|7598.9|7601.9|7599.1|7601.7|7598.9|1
1641278970000|2022-01-04 06:49:30|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1641278990000|2022-01-04 06:49:50|7602.2|7599.4|7602.4|7599.6|7602.9|7600.1|7602.2|7599.4|8
1641279000000|2022-01-04 06:50:00|7601.6|7598.8|7601.9|7599.1|7602.6|7599.8|7601.3|7598.5|10
1641279010000|2022-01-04 06:50:10|7602.3|7599.5|7602.6|7599.8|7602.9|7600.1|7602.3|7599.5|2
1641279020000|2022-01-04 06:50:20|7602.4|7599.6|7602.9|7600.1|7603.1|7600.3|7601.9|7599.1|5
1641279030000|2022-01-04 06:50:30|7603.1|7600.3|7603.1|7600.3|7603.3|7600.5|7602.9|7600.1|8
1641279040000|2022-01-04 06:50:40|7603.6|7600.8|7603.9|7601.1|7604.1|7601.3|7603.4|7600.6|10
1641279050000|2022-01-04 06:50:50|7603.6|7600.8|7603.1|7600.3|7604.9|7602.1|7602.9|7600.1|29
1641279060000|2022-01-04 06:51:00|7603.6|7600.8|7601.9|7599.1|7603.9|7601.1|7600.9|7598.1|26
1641279070000|2022-01-04 06:51:10|7601.7|7598.9|7598.9|7596.1|7601.9|7599.1|7598.6|7595.8|32
1641279080000|2022-01-04 06:51:20|||||||||2
1641279090000|2022-01-04 06:51:30|7599.1|7596.3|7599.9|7597.1|7599.9|7597.1|7598.9|7596.1|6
1641279100000|2022-01-04 06:51:40|7598.9|7596.1|7598.1|7595.3|7599.1|7596.3|7597.9|7595.1|7
1641279110000|2022-01-04 06:51:50|7597.9|7595.1|7598.9|7596.1|7598.9|7596.1|7597.6|7594.8|19
1641279120000|2022-01-04 06:52:00|7599.6|7596.8|7597.9|7595.1|7599.9|7597.1|7597.7|7594.9|9
1641279130000|2022-01-04 06:52:10|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7597.9|7595.1|7
1641279140000|2022-01-04 06:52:20|7599.2|7596.4|7598.9|7596.1|7599.9|7597.1|7598.6|7595.8|13
1641279150000|2022-01-04 06:52:30|7598.7|7595.9|7597.6|7594.8|7598.7|7595.9|7595.1|7592.3|41
1641279160000|2022-01-04 06:52:40|7597.2|7594.4|7595.9|7593.1|7597.2|7594.4|7595.6|7592.8|7
1641279170000|2022-01-04 06:52:50|7596.1|7593.3|7595.9|7593.1|7596.9|7594.1|7595.4|7592.6|15
1641279180000|2022-01-04 06:53:00|7596.1|7593.3|7596.4|7593.6|7596.4|7593.6|7595.2|7592.4|18
1641279190000|2022-01-04 06:53:10|7596.6|7593.8|7595.6|7592.8|7596.6|7593.8|7594.6|7591.8|28
1641279200000|2022-01-04 06:53:20|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|7595.4|7592.6|5
1641279210000|2022-01-04 06:53:30|7596.3|7593.5|7595.9|7593.1|7596.9|7594.1|7594.9|7592.1|7
1641279220000|2022-01-04 06:53:40|7596.6|7593.8|7596.9|7594.1|7596.9|7594.1|7595.6|7592.8|15
1641279230000|2022-01-04 06:53:50|7597.2|7594.4|7596.9|7594.1|7597.9|7595.1|7596.2|7593.4|12
1641279240000|2022-01-04 06:54:00|7597.1|7594.3|7597.9|7595.1|7597.9|7595.1|7595.9|7593.1|21
1641279250000|2022-01-04 06:54:10|7597.7|7594.9|7597.9|7595.1|7597.9|7595.1|7597.4|7594.6|7
1641279260000|2022-01-04 06:54:20|7598.1|7595.3|7598.7|7595.9|7598.7|7595.9|7598.1|7595.3|3
1641279270000|2022-01-04 06:54:30|7598.9|7596.1|7598.9|7596.1|7599.1|7596.3|7598.7|7595.9|3
1641279280000|2022-01-04 06:54:40|7599.2|7596.4|7599.9|7597.1|7599.9|7597.1|7599.2|7596.4|4
1641279290000|2022-01-04 06:54:50|7599.6|7596.8|7599.4|7596.6|7599.9|7597.1|7599.2|7596.4|12
1641279300000|2022-01-04 06:55:00|7599.9|7597.1|7599.9|7597.1|7600.9|7598.1|7599.2|7596.4|14
1641279310000|2022-01-04 06:55:10|7598.9|7596.1|7598.7|7595.9|7599.9|7597.1|7597.9|7595.1|8
1641279330000|2022-01-04 06:55:30|7598.9|7596.1|7598.7|7595.9|7598.9|7596.1|7598.4|7595.6|3
1641279340000|2022-01-04 06:55:40|7598.9|7596.1|7599.4|7596.6|7599.9|7597.1|7598.9|7596.1|25
1641279350000|2022-01-04 06:55:50|7599.7|7596.9|7599.7|7596.9|7599.9|7597.1|7599.7|7596.9|4
1641279360000|2022-01-04 06:56:00|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|0
1641279370000|2022-01-04 06:56:10|7600.2|7597.4|7599.4|7596.6|7600.2|7597.4|7598.7|7595.9|7
1641279380000|2022-01-04 06:56:20|7599.6|7596.8|7600.6|7597.8|7600.9|7598.1|7599.4|7596.6|3
1641279390000|2022-01-04 06:56:30|7600.2|7597.4|7602.9|7600.1|7602.9|7600.1|7599.9|7597.1|18
1641279400000|2022-01-04 06:56:40|7603.3|7600.5|7601.9|7599.1|7603.3|7600.5|7601.9|7599.1|17
1641279410000|2022-01-04 06:56:50|7602.6|7599.8|7602.4|7599.6|7602.6|7599.8|7601.9|7599.1|9
1641279420000|2022-01-04 06:57:00|7602.2|7599.4|7602.9|7600.1|7603.9|7601.1|7601.6|7598.8|16
1641279430000|2022-01-04 06:57:10|7603.1|7600.3|7603.1|7600.3|7603.6|7600.8|7602.9|7600.1|2
1641279440000|2022-01-04 06:57:20|7603.6|7600.8|7602.9|7600.1|7603.6|7600.8|7602.9|7600.1|3
1641279450000|2022-01-04 06:57:30|7603.1|7600.3|7601.9|7599.1|7603.9|7601.1|7601.9|7599.1|7
1641279460000|2022-01-04 06:57:40|7602.6|7599.8|7602.4|7599.6|7602.9|7600.1|7602.4|7599.6|6
1641279470000|2022-01-04 06:57:50|7602.1|7599.3|7602.9|7600.1|7602.9|7600.1|7602.1|7599.3|0
1641279480000|2022-01-04 06:58:00|7603.6|7600.8|7601.2|7598.4|7603.9|7601.1|7601.2|7598.4|18
1641279490000|2022-01-04 06:58:10|7600.9|7598.1|7603.9|7601.1|7603.9|7601.1|7600.7|7597.9|16
1641279500000|2022-01-04 06:58:20|7603.7|7600.9|7602.4|7599.6|7603.7|7600.9|7601.9|7599.1|4
1641279510000|2022-01-04 06:58:30|7603.2|7600.4|7604.9|7602.1|7606.2|7603.4|7603.2|7600.4|30
1641279520000|2022-01-04 06:58:40|7604.6|7601.8|7604.9|7602.1|7604.9|7602.1|7603.4|7600.6|16
1641279530000|2022-01-04 06:58:50|7604.7|7601.9|7605.9|7603.1|7605.9|7603.1|7603.9|7601.1|7
1641279540000|2022-01-04 06:59:00|7605.2|7602.4|7604.4|7601.6|7606.2|7603.4|7604.2|7601.4|13
1641279550000|2022-01-04 06:59:10|7603.9|7601.1|7604.7|7601.9|7605.9|7603.1|7603.9|7601.1|18
1641279560000|2022-01-04 06:59:20|7604.2|7601.4|7606.4|7603.6|7606.9|7604.1|7604.2|7601.4|6
1641279570000|2022-01-04 06:59:30|7605.9|7603.1|7605.9|7603.1|7606.9|7604.1|7604.7|7601.9|17
1641279580000|2022-01-04 06:59:40|7605.7|7602.9|7604.7|7601.9|7605.7|7602.9|7603.7|7600.9|15
1641279590000|2022-01-04 06:59:50|7604.9|7602.1|7605.7|7602.9|7605.9|7603.1|7604.9|7602.1|3
1641279600000|2022-01-04 07:00:00|7605.4|7602.6|7602.9|7600.1|7605.4|7602.6|7602.9|7600.1|12
1641279610000|2022-01-04 07:00:10|7602.2|7599.4|7601.9|7599.1|7602.4|7599.6|7600.9|7598.1|8
1641279620000|2022-01-04 07:00:20|7602.6|7599.8|7601.9|7599.1|7602.9|7600.1|7600.9|7598.1|4
1641279630000|2022-01-04 07:00:30|7601.7|7598.9|7601.1|7598.3|7601.9|7599.1|7600.9|7598.1|4
1641279640000|2022-01-04 07:00:40|7600.9|7598.1|7598.4|7595.6|7600.9|7598.1|7597.9|7595.1|13
1641279650000|2022-01-04 07:00:50|7598.2|7595.4|7595.9|7593.1|7598.2|7595.4|7595.9|7593.1|9
1641279660000|2022-01-04 07:01:00|7595.7|7592.9|7592.9|7590.1|7595.7|7592.9|7591.3|7588.5|51
1641279670000|2022-01-04 07:01:10|7592.7|7589.9|7591.4|7588.6|7592.9|7590.1|7591.4|7588.6|11
1641279680000|2022-01-04 07:01:20|7591.2|7588.4|7591.9|7589.1|7591.9|7589.1|7590.9|7588.1|24
1641279690000|2022-01-04 07:01:30|7591.1|7588.3|7590.7|7587.9|7591.1|7588.3|7590.7|7587.9|8
1641279700000|2022-01-04 07:01:40|7590.4|7587.6|7588.9|7586.1|7590.4|7587.6|7587.9|7585.1|34
1641279710000|2022-01-04 07:01:50|7588.7|7585.9|7587.9|7585.1|7589.9|7587.1|7587.9|7585.1|32
1641279720000|2022-01-04 07:02:00|7588.3|7585.5|7588.9|7586.1|7589.6|7586.8|7588.3|7585.5|13
1641279730000|2022-01-04 07:02:10|7588.6|7585.8|7588.9|7586.1|7589.1|7586.3|7587.9|7585.1|27
1641279740000|2022-01-04 07:02:20|7588.7|7585.9|7588.4|7585.6|7588.7|7585.9|7588.1|7585.3|3
1641279750000|2022-01-04 07:02:30|7588.1|7585.3|7588.9|7586.1|7588.9|7586.1|7588.1|7585.3|11
1641279760000|2022-01-04 07:02:40|7588.7|7585.9|7589.4|7586.6|7589.7|7586.9|7588.7|7585.9|5
1641279770000|2022-01-04 07:02:50|7589.2|7586.4|7588.9|7586.1|7589.4|7586.6|7588.9|7586.1|3
1641279780000|2022-01-04 07:03:00|||||||||2
1641279790000|2022-01-04 07:03:10|7589.4|7586.6|7589.4|7586.6|7589.6|7586.8|7589.4|7586.6|16
1641279800000|2022-01-04 07:03:20|7589.2|7586.4|7587.9|7585.1|7589.9|7587.1|7587.9|7585.1|13
1641279810000|2022-01-04 07:03:30|7587.7|7584.9|7588.4|7585.6|7588.4|7585.6|7587.2|7584.4|27
1641279820000|2022-01-04 07:03:40|7588.7|7585.9|7589.2|7586.4|7589.2|7586.4|7588.7|7585.9|7
1641279830000|2022-01-04 07:03:50|7589.7|7586.9|7589.7|7586.9|7589.9|7587.1|7589.7|7586.9|7
1641279840000|2022-01-04 07:04:00|7589.2|7586.4|7589.2|7586.4|7589.7|7586.9|7589.2|7586.4|3
1641279850000|2022-01-04 07:04:10|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|6
1641279860000|2022-01-04 07:04:20|7590.2|7587.4|7590.9|7588.1|7590.9|7588.1|7590.2|7587.4|16
1641279870000|2022-01-04 07:04:30|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|9
1641279880000|2022-01-04 07:04:40|||||||||3
1641279890000|2022-01-04 07:04:50|7591.7|7588.9|7593.7|7590.9|7594.2|7591.4|7591.7|7588.9|21
1641279900000|2022-01-04 07:05:00|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7593.7|7590.9|9
1641279910000|2022-01-04 07:05:10|7593.7|7590.9|7593.9|7591.1|7593.9|7591.1|7593.7|7590.9|7
1641279920000|2022-01-04 07:05:20|7593.7|7590.9|7592.2|7589.4|7593.7|7590.9|7591.9|7589.1|8
1641279930000|2022-01-04 07:05:30|7592.9|7590.1|7592.7|7589.9|7592.9|7590.1|7592.7|7589.9|5
1641279940000|2022-01-04 07:05:40|7592.4|7589.6|7592.2|7589.4|7592.4|7589.6|7592.2|7589.4|0
1641279950000|2022-01-04 07:05:50|7592.4|7589.6|7592.2|7589.4|7592.9|7590.1|7592.2|7589.4|8
1641279960000|2022-01-04 07:06:00|7592.4|7589.6|7594.2|7591.4|7594.2|7591.4|7592.4|7589.6|11
1641279970000|2022-01-04 07:06:10|7594.4|7591.6|7595.2|7592.4|7595.9|7593.1|7594.4|7591.6|6
1641279980000|2022-01-04 07:06:20|||||||||1
1641279990000|2022-01-04 07:06:30|7595.7|7592.9|7594.7|7591.9|7596.2|7593.4|7594.2|7591.4|15
1641280000000|2022-01-04 07:06:40|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|2
1641280010000|2022-01-04 07:06:50|7594.4|7591.6|7594.9|7592.1|7595.9|7593.1|7594.4|7591.6|12
1641280020000|2022-01-04 07:07:00|7594.7|7591.9|7593.9|7591.1|7594.7|7591.9|7593.7|7590.9|4
1641280030000|2022-01-04 07:07:10|7593.7|7590.9|7582.2|7579.4|7593.7|7590.9|7580.7|7577.9|302
1641280040000|2022-01-04 07:07:20|7581.2|7578.4|7582.2|7579.4|7582.2|7579.4|7581.2|7578.4|10
1641280050000|2022-01-04 07:07:30|7581.9|7579.1|7582.2|7579.4|7582.2|7579.4|7581.9|7579.1|16
1641280060000|2022-01-04 07:07:40|7581.7|7578.9|7580.7|7577.9|7581.7|7578.9|7580.7|7577.9|12
1641280070000|2022-01-04 07:07:50|7580.4|7577.6|7577.9|7575.1|7580.9|7578.1|7577.7|7574.9|77
1641280080000|2022-01-04 07:08:00|7578.4|7575.6|7570.9|7568.1|7578.9|7576.1|7570.7|7567.9|135
1641280090000|2022-01-04 07:08:10|7571.7|7568.9|7573.7|7570.9|7573.7|7570.9|7569.9|7567.1|55
1641280100000|2022-01-04 07:08:20|7573.4|7570.6|7573.7|7570.9|7573.9|7571.1|7572.7|7569.9|13
1641280110000|2022-01-04 07:08:30|7573.4|7570.6|7571.9|7569.1|7573.4|7570.6|7571.6|7568.8|12
1641280120000|2022-01-04 07:08:40|7571.7|7568.9|7572.4|7569.6|7572.4|7569.6|7571.4|7568.6|10
1641280130000|2022-01-04 07:08:50|7572.6|7569.8|7573.7|7570.9|7573.9|7571.1|7572.6|7569.8|3
1641280140000|2022-01-04 07:09:00|7573.9|7571.1|7574.1|7571.3|7574.9|7572.1|7573.9|7571.1|12
1641280150000|2022-01-04 07:09:10|7574.9|7572.1|7574.9|7572.1|7575.2|7572.4|7574.1|7571.3|3
1641280160000|2022-01-04 07:09:20|7574.7|7571.9|7574.7|7571.9|7574.9|7572.1|7573.9|7571.1|2
1641280170000|2022-01-04 07:09:30|7574.9|7572.1|7575.2|7572.4|7575.9|7573.1|7574.2|7571.4|25
1641280180000|2022-01-04 07:09:40|7575.4|7572.6|7576.2|7573.4|7576.7|7573.9|7575.2|7572.4|12
1641280190000|2022-01-04 07:09:50|7576.7|7573.9|7578.2|7575.4|7578.9|7576.1|7576.7|7573.9|29
1641280200000|2022-01-04 07:10:00|7578.7|7575.9|7578.9|7576.1|7579.9|7577.1|7578.7|7575.9|10
1641280210000|2022-01-04 07:10:10|7579.7|7576.9|7578.7|7575.9|7579.7|7576.9|7578.7|7575.9|7
1641280220000|2022-01-04 07:10:20|7578.9|7576.1|7577.7|7574.9|7579.9|7577.1|7576.9|7574.1|26
1641280230000|2022-01-04 07:10:30|7576.9|7574.1|7576.2|7573.4|7576.9|7574.1|7575.9|7573.1|4
1641280240000|2022-01-04 07:10:40|7575.9|7573.1|7575.9|7573.1|7576.2|7573.4|7575.9|7573.1|4
1641280250000|2022-01-04 07:10:50|7576.1|7573.3|7576.9|7574.1|7576.9|7574.1|7576.1|7573.3|6
1641280260000|2022-01-04 07:11:00|7577.4|7574.6|7576.9|7574.1|7577.7|7574.9|7576.9|7574.1|9
1641280280000|2022-01-04 07:11:20|7577.1|7574.3|7576.9|7574.1|7577.1|7574.3|7576.9|7574.1|2
1641280290000|2022-01-04 07:11:30|7574.9|7572.1|7575.9|7573.1|7575.9|7573.1|7573.9|7571.1|26
1641280300000|2022-01-04 07:11:40|7576.2|7573.4|7574.9|7572.1|7576.4|7573.6|7574.9|7572.1|14
1641280310000|2022-01-04 07:11:50|7574.7|7571.9|7574.9|7572.1|7574.9|7572.1|7573.9|7571.1|16
1641280320000|2022-01-04 07:12:00|7574.4|7571.6|7575.9|7573.1|7575.9|7573.1|7574.1|7571.3|19
1641280330000|2022-01-04 07:12:10|7575.6|7572.8|7576.7|7573.9|7576.9|7574.1|7575.6|7572.8|11
1641280340000|2022-01-04 07:12:20|7576.9|7574.1|7578.9|7576.1|7579.1|7576.3|7576.9|7574.1|24
1641280350000|2022-01-04 07:12:30|7579.1|7576.3|7579.9|7577.1|7580.6|7577.8|7579.1|7576.3|25
1641280360000|2022-01-04 07:12:40|7579.7|7576.9|7579.4|7576.6|7580.9|7578.1|7578.9|7576.1|12
1641280370000|2022-01-04 07:12:50|7579.1|7576.3|7578.9|7576.1|7579.4|7576.6|7578.1|7575.3|16
1641280380000|2022-01-04 07:13:00|7578.4|7575.6|7576.9|7574.1|7578.4|7575.6|7576.9|7574.1|11
1641280390000|2022-01-04 07:13:10|7577.1|7574.3|7577.1|7574.3|7577.3|7574.5|7577.1|7574.3|5
1641280400000|2022-01-04 07:13:20|7576.9|7574.1|7577.9|7575.1|7577.9|7575.1|7576.9|7574.1|4
1641280410000|2022-01-04 07:13:30|7577.6|7574.8|7577.9|7575.1|7577.9|7575.1|7577.6|7574.8|1
1641280420000|2022-01-04 07:13:40|7577.6|7574.8|7577.1|7574.3|7577.9|7575.1|7577.1|7574.3|3
1641280430000|2022-01-04 07:13:50|7577.3|7574.5|7577.9|7575.1|7577.9|7575.1|7577.3|7574.5|0
1641280440000|2022-01-04 07:14:00|||||||||3
1641280450000|2022-01-04 07:14:10|||||||||1
1641280480000|2022-01-04 07:14:40|7578.1|7575.3|7578.4|7575.6|7578.4|7575.6|7577.9|7575.1|13
1641280490000|2022-01-04 07:14:50|7578.9|7576.1|7579.6|7576.8|7579.9|7577.1|7578.4|7575.6|7
1641280500000|2022-01-04 07:15:00|7579.9|7577.1|7578.9|7576.1|7579.9|7577.1|7578.9|7576.1|6
1641280510000|2022-01-04 07:15:10|7578.6|7575.8|7579.4|7576.6|7579.6|7576.8|7578.6|7575.8|14
1641280520000|2022-01-04 07:15:20|7579.1|7576.3|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|2
1641280540000|2022-01-04 07:15:40|7580.4|7577.6|7580.9|7578.1|7580.9|7578.1|7580.4|7577.6|7
1641280550000|2022-01-04 07:15:50|7580.6|7577.8|7580.9|7578.1|7581.1|7578.3|7580.6|7577.8|10
1641280560000|2022-01-04 07:16:00|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|7580.1|7577.3|2
1641280570000|2022-01-04 07:16:10|7580.9|7578.1|7579.9|7577.1|7580.9|7578.1|7579.6|7576.8|3
1641280580000|2022-01-04 07:16:20|7579.1|7576.3|7579.1|7576.3|7579.1|7576.3|7578.9|7576.1|14
1641280590000|2022-01-04 07:16:30|7579.4|7576.6|7579.6|7576.8|7579.9|7577.1|7579.4|7576.6|4
1641280600000|2022-01-04 07:16:40|7579.9|7577.1|7578.1|7575.3|7579.9|7577.1|7578.1|7575.3|7
1641280610000|2022-01-04 07:16:50|7577.9|7575.1|7576.9|7574.1|7577.9|7575.1|7576.9|7574.1|14
1641280620000|2022-01-04 07:17:00|7576.4|7573.6|7576.6|7573.8|7576.9|7574.1|7576.4|7573.6|4
1641280630000|2022-01-04 07:17:10|7576.4|7573.6|7575.9|7573.1|7576.4|7573.6|7575.9|7573.1|3
1641280640000|2022-01-04 07:17:20|7575.6|7572.8|7575.9|7573.1|7575.9|7573.1|7575.4|7572.6|7
1641280650000|2022-01-04 07:17:30|7575.6|7572.8|7576.6|7573.8|7576.9|7574.1|7575.4|7572.6|22
1641280660000|2022-01-04 07:17:40|7576.4|7573.6|7576.6|7573.8|7576.9|7574.1|7575.8|7573|1
1641280670000|2022-01-04 07:17:50|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|3
1641280680000|2022-01-04 07:18:00|7575.4|7572.6|7571.9|7569.1|7575.4|7572.6|7571.9|7569.1|26
1641280690000|2022-01-04 07:18:10|7571.4|7568.6|7567.9|7565.1|7571.9|7569.1|7567.9|7565.1|83
1641280700000|2022-01-04 07:18:20|7568.1|7565.3|7568.6|7565.8|7568.9|7566.1|7567.9|7565.1|20
1641280710000|2022-01-04 07:18:30|7568.9|7566.1|7567.9|7565.1|7568.9|7566.1|7567.6|7564.8|10
1641280720000|2022-01-04 07:18:40|7567.6|7564.8|7564.6|7561.8|7567.9|7565.1|7564.1|7561.3|52
1641280730000|2022-01-04 07:18:50|7564.9|7562.1|7565.9|7563.1|7566.6|7563.8|7564.6|7561.8|36
1641280740000|2022-01-04 07:19:00|7565.6|7562.8|7566.4|7563.6|7566.4|7563.6|7564.9|7562.1|21
1641280750000|2022-01-04 07:19:10|7566.6|7563.8|7567.6|7564.8|7567.9|7565.1|7564.9|7562.1|68
1641280760000|2022-01-04 07:19:20|7567.2|7564.4|7567.9|7565.1|7568.1|7565.3|7566.6|7563.8|17
1641280770000|2022-01-04 07:19:30|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.1|7564.3|7
1641280780000|2022-01-04 07:19:40|7567.1|7564.3|7567.4|7564.6|7567.4|7564.6|7567.1|7564.3|2
1641280790000|2022-01-04 07:19:50|7567.1|7564.3|7566.9|7564.1|7567.1|7564.3|7566.1|7563.3|14
1641280800000|2022-01-04 07:20:00|7566.6|7563.8|7565.6|7562.8|7567.6|7564.8|7565.6|7562.8|14
1641280810000|2022-01-04 07:20:10|7565.4|7562.6|7565.4|7562.6|7565.9|7563.1|7565.4|7562.6|7
1641280820000|2022-01-04 07:20:20|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|7565.6|7562.8|19
1641280830000|2022-01-04 07:20:30|7566.1|7563.3|7566.9|7564.1|7566.9|7564.1|7566.1|7563.3|10
1641280840000|2022-01-04 07:20:40|7567.1|7564.3|7567.1|7564.3|7567.9|7565.1|7567.1|7564.3|14
1641280850000|2022-01-04 07:20:50|7566.9|7564.1|7566.9|7564.1|7567.1|7564.3|7566.1|7563.3|9
1641280860000|2022-01-04 07:21:00|7566.6|7563.8|7566.6|7563.8|7566.9|7564.1|7566.1|7563.3|13
1641280870000|2022-01-04 07:21:10|7566.9|7564.1|7566.6|7563.8|7566.9|7564.1|7566.6|7563.8|4
1641280880000|2022-01-04 07:21:20|7567.6|7564.8|7570.6|7567.8|7570.6|7567.8|7567.6|7564.8|49
1641280890000|2022-01-04 07:21:30|7570.4|7567.6|7569.4|7566.6|7570.4|7567.6|7568.9|7566.1|11
1641280900000|2022-01-04 07:21:40|7569.6|7566.8|7569.6|7566.8|7569.9|7567.1|7568.9|7566.1|2
1641280910000|2022-01-04 07:21:50|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.6|7566.8|2
1641280920000|2022-01-04 07:22:00|7569.6|7566.8|7570.9|7568.1|7570.9|7568.1|7568.6|7565.8|13
1641280930000|2022-01-04 07:22:10|7571.6|7568.8|7571.9|7569.1|7572.1|7569.3|7571.1|7568.3|32
1641280940000|2022-01-04 07:22:20|7571.6|7568.8|7571.9|7569.1|7571.9|7569.1|7570.9|7568.1|7
1641280950000|2022-01-04 07:22:30|7571.6|7568.8|7571.6|7568.8|7571.6|7568.8|7571.6|7568.8|7
1641280960000|2022-01-04 07:22:40|7571.4|7568.6|7571.1|7568.3|7571.6|7568.8|7571.1|7568.3|1
1641280970000|2022-01-04 07:22:50|7571.4|7568.6|7571.1|7568.3|7571.6|7568.8|7571.1|7568.3|1
1641280980000|2022-01-04 07:23:00|7571.6|7568.8|7569.9|7567.1|7571.6|7568.8|7569.9|7567.1|9
1641280990000|2022-01-04 07:23:10|7570.1|7567.3|7569.6|7566.8|7570.6|7567.8|7569.6|7566.8|14
1641281000000|2022-01-04 07:23:20|7569.4|7566.6|7566.1|7563.3|7569.4|7566.6|7566.1|7563.3|19
1641281010000|2022-01-04 07:23:30|7566.4|7563.6|7566.9|7564.1|7566.9|7564.1|7566.1|7563.3|1
1641281020000|2022-01-04 07:23:40|7566.4|7563.6|7568.9|7566.1|7568.9|7566.1|7565.9|7563.1|31
1641281030000|2022-01-04 07:23:50|7568.1|7565.3|7566.9|7564.1|7568.1|7565.3|7566.9|7564.1|9
1641281040000|2022-01-04 07:24:00|7566.4|7563.6|7566.4|7563.6|7566.9|7564.1|7565.9|7563.1|11
1641281050000|2022-01-04 07:24:10|7566.6|7563.8|7567.9|7565.1|7567.9|7565.1|7566.6|7563.8|17
1641281060000|2022-01-04 07:24:20|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|15
1641281070000|2022-01-04 07:24:30|7567.1|7564.3|7567.9|7565.1|7567.9|7565.1|7566.9|7564.1|2
1641281080000|2022-01-04 07:24:40|7567.6|7564.8|7565.9|7563.1|7567.6|7564.8|7564.1|7561.3|76
1641281090000|2022-01-04 07:24:50|7565.6|7562.8|7564.9|7562.1|7565.6|7562.8|7564.9|7562.1|7
1641281100000|2022-01-04 07:25:00|7565.1|7562.3|7567.4|7564.6|7567.4|7564.6|7564.1|7561.3|35
1641281110000|2022-01-04 07:25:10|7567.6|7564.8|7571.9|7569.1|7571.9|7569.1|7567.6|7564.8|24
1641281120000|2022-01-04 07:25:20|7572.3|7569.5|7572.9|7570.1|7574.6|7571.8|7571.9|7569.1|47
1641281130000|2022-01-04 07:25:30|7573.6|7570.8|7573.1|7570.3|7573.6|7570.8|7572.1|7569.3|11
1641281140000|2022-01-04 07:25:40|7573.4|7570.6|7575.6|7572.8|7575.6|7572.8|7573.4|7570.6|23
1641281150000|2022-01-04 07:25:50|7575.4|7572.6|7575.1|7572.3|7575.4|7572.6|7574.9|7572.1|5
1641281160000|2022-01-04 07:26:00|7574.9|7572.1|7575.1|7572.3|7575.1|7572.3|7574.9|7572.1|3
1641281170000|2022-01-04 07:26:10|7574.9|7572.1|7575.9|7573.1|7577.9|7575.1|7574.9|7572.1|48
1641281180000|2022-01-04 07:26:20|7575.4|7572.6|7578.1|7575.3|7578.9|7576.1|7574.6|7571.8|26
1641281190000|2022-01-04 07:26:30|7577.9|7575.1|7580.1|7577.3|7580.1|7577.3|7577.9|7575.1|20
1641281200000|2022-01-04 07:26:40|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|24
1641281210000|2022-01-04 07:26:50|7580.1|7577.3|7579.9|7577.1|7580.6|7577.8|7579.6|7576.8|10
1641281220000|2022-01-04 07:27:00|7579.6|7576.8|7580.9|7578.1|7580.9|7578.1|7578.9|7576.1|13
1641281230000|2022-01-04 07:27:10|7581.1|7578.3|7580.9|7578.1|7581.6|7578.8|7580.9|7578.1|18
1641281240000|2022-01-04 07:27:20|7580.6|7577.8|7579.9|7577.1|7580.9|7578.1|7579.6|7576.8|6
1641281250000|2022-01-04 07:27:30|7579.6|7576.8|7578.9|7576.1|7579.6|7576.8|7578.9|7576.1|1
1641281260000|2022-01-04 07:27:40|7579.3|7576.5|7579.9|7577.1|7579.9|7577.1|7579.1|7576.3|3
1641281270000|2022-01-04 07:27:50|7579.4|7576.6|7577.9|7575.1|7579.4|7576.6|7577.9|7575.1|4
1641281280000|2022-01-04 07:28:00|||||||||2
1641281290000|2022-01-04 07:28:10|7577.6|7574.8|7577.9|7575.1|7577.9|7575.1|7577.1|7574.3|4
1641281300000|2022-01-04 07:28:20|7577.6|7574.8|7577.6|7574.8|7577.9|7575.1|7576.9|7574.1|4
1641281310000|2022-01-04 07:28:30|7577.4|7574.6|7575.9|7573.1|7577.4|7574.6|7575.9|7573.1|5
1641281320000|2022-01-04 07:28:40|7576.4|7573.6|7576.9|7574.1|7577.9|7575.1|7576.4|7573.6|6
1641281330000|2022-01-04 07:28:50|7577.1|7574.3|7577.9|7575.1|7578.1|7575.3|7576.9|7574.1|6
1641281340000|2022-01-04 07:29:00|7577.6|7574.8|7576.9|7574.1|7577.9|7575.1|7576.9|7574.1|4
1641281350000|2022-01-04 07:29:10|7577.1|7574.3|7577.6|7574.8|7577.9|7575.1|7576.9|7574.1|2
1641281360000|2022-01-04 07:29:20|7577.1|7574.3|7576.9|7574.1|7577.9|7575.1|7576.9|7574.1|5
1641281370000|2022-01-04 07:29:30|7577.1|7574.3|7577.4|7574.6|7577.9|7575.1|7577.1|7574.3|2
1641281380000|2022-01-04 07:29:40|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|0
1641281400000|2022-01-04 07:30:00|7577.1|7574.3|7575.6|7572.8|7577.1|7574.3|7575.6|7572.8|17
1641281410000|2022-01-04 07:30:10|7574.9|7572.1|7576.9|7574.1|7576.9|7574.1|7574.9|7572.1|15
1641281420000|2022-01-04 07:30:20|7576.6|7573.8|7577.6|7574.8|7577.6|7574.8|7575.9|7573.1|11
1641281430000|2022-01-04 07:30:30|7577.4|7574.6|7576.9|7574.1|7577.4|7574.6|7576.9|7574.1|0
1641281440000|2022-01-04 07:30:40|7576.6|7573.8|7576.6|7573.8|7576.9|7574.1|7575.9|7573.1|1
1641281450000|2022-01-04 07:30:50|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|0
1641281460000|2022-01-04 07:31:00|7576.1|7573.3|7576.9|7574.1|7576.9|7574.1|7576.1|7573.3|4
1641281470000|2022-01-04 07:31:10|7577.1|7574.3|7580.9|7578.1|7580.9|7578.1|7577.1|7574.3|41
1641281480000|2022-01-04 07:31:20|7580.6|7577.8|7580.9|7578.1|7581.6|7578.8|7580.1|7577.3|36
1641281490000|2022-01-04 07:31:30|7580.6|7577.8|7580.9|7578.1|7581.9|7579.1|7580.6|7577.8|17
1641281500000|2022-01-04 07:31:40|7581.1|7578.3|7580.6|7577.8|7581.6|7578.8|7580.6|7577.8|16
1641281510000|2022-01-04 07:31:50|7580.9|7578.1|7580.9|7578.1|7582.6|7579.8|7580.9|7578.1|18
1641281520000|2022-01-04 07:32:00|7581.1|7578.3|7583.6|7580.8|7583.6|7580.8|7581.1|7578.3|23
1641281530000|2022-01-04 07:32:10|7583.9|7581.1|7581.6|7578.8|7584.1|7581.3|7581.6|7578.8|28
1641281540000|2022-01-04 07:32:20|7581.4|7578.6|7581.9|7579.1|7582.6|7579.8|7580.6|7577.8|20
1641281550000|2022-01-04 07:32:30|7581.6|7578.8|7581.1|7578.3|7582.9|7580.1|7581.1|7578.3|17
1641281560000|2022-01-04 07:32:40|7580.9|7578.1|7580.9|7578.1|7580.9|7578.1|7580.1|7577.3|12
1641281570000|2022-01-04 07:32:50|7581.1|7578.3|7581.6|7578.8|7581.9|7579.1|7581.1|7578.3|3
1641281580000|2022-01-04 07:33:00|7581.1|7578.3|7580.9|7578.1|7581.1|7578.3|7579.9|7577.1|19
1641281600000|2022-01-04 07:33:20|7580.6|7577.8|7580.9|7578.1|7580.9|7578.1|7579.9|7577.1|0
1641281610000|2022-01-04 07:33:30|7580.6|7577.8|7580.9|7578.1|7580.9|7578.1|7580.4|7577.6|1
1641281640000|2022-01-04 07:34:00|7581.9|7579.1|7580.9|7578.1|7581.9|7579.1|7580.9|7578.1|6
1641281650000|2022-01-04 07:34:10|7581.1|7578.3|7572.9|7570.1|7581.9|7579.1|7572.9|7570.1|99
1641281660000|2022-01-04 07:34:20|7572.6|7569.8|7572.9|7570.1|7572.9|7570.1|7572.1|7569.3|24
1641281670000|2022-01-04 07:34:30|7572.6|7569.8|7573.4|7570.6|7573.4|7570.6|7572.6|7569.8|19
1641281680000|2022-01-04 07:34:40|7573.1|7570.3|7572.9|7570.1|7573.1|7570.3|7572.6|7569.8|0
1641281690000|2022-01-04 07:34:50|7573.3|7570.5|7573.9|7571.1|7573.9|7571.1|7573.3|7570.5|9
1641281700000|2022-01-04 07:35:00|7573.4|7570.6|7572.9|7570.1|7573.6|7570.8|7572.9|7570.1|6
1641281710000|2022-01-04 07:35:10|7573.1|7570.3|7573.1|7570.3|7573.9|7571.1|7572.9|7570.1|8
1641281720000|2022-01-04 07:35:20|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|7572.6|7569.8|4
1641281730000|2022-01-04 07:35:30|7572.6|7569.8|7572.6|7569.8|7572.9|7570.1|7571.9|7569.1|13
1641281740000|2022-01-04 07:35:40|7572.9|7570.1|7572.6|7569.8|7572.9|7570.1|7572.6|7569.8|0
1641281750000|2022-01-04 07:35:50|7572.9|7570.1|7572.9|7570.1|7573.1|7570.3|7572.9|7570.1|5
1641281760000|2022-01-04 07:36:00|7573.1|7570.3|7573.9|7571.1|7573.9|7571.1|7572.9|7570.1|16
1641281780000|2022-01-04 07:36:20|7574.1|7571.3|7574.9|7572.1|7575.9|7573.1|7574.1|7571.3|16
1641281790000|2022-01-04 07:36:30|7574.6|7571.8|7574.4|7571.6|7574.6|7571.8|7574.4|7571.6|7
1641281800000|2022-01-04 07:36:40|7574.1|7571.3|7573.9|7571.1|7574.1|7571.3|7573.9|7571.1|0
1641281810000|2022-01-04 07:36:50|7574.4|7571.6|7574.1|7571.3|7574.4|7571.6|7574.1|7571.3|1
1641281820000|2022-01-04 07:37:00|7574.4|7571.6|7575.9|7573.1|7575.9|7573.1|7574.1|7571.3|32
1641281830000|2022-01-04 07:37:10|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|7575.9|7573.1|5
1641281840000|2022-01-04 07:37:20|7576.6|7573.8|7573.6|7570.8|7579.9|7577.1|7573.6|7570.8|89
1641281850000|2022-01-04 07:37:30|7573.9|7571.1|7571.1|7568.3|7575.1|7572.3|7571.1|7568.3|19
1641281860000|2022-01-04 07:37:40|7571.3|7568.5|7573.9|7571.1|7574.1|7571.3|7571.3|7568.5|21
1641281870000|2022-01-04 07:37:50|7574.6|7571.8|7575.6|7572.8|7575.9|7573.1|7573.9|7571.1|21
1641281880000|2022-01-04 07:38:00|7575.4|7572.6|7574.9|7572.1|7575.4|7572.6|7574.4|7571.6|2
1641281890000|2022-01-04 07:38:10|7574.6|7571.8|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|0
1641281900000|2022-01-04 07:38:20|7573.4|7570.6|7572.9|7570.1|7573.9|7571.1|7572.9|7570.1|16
1641281910000|2022-01-04 07:38:30|7572.4|7569.6|7571.9|7569.1|7572.4|7569.6|7571.1|7568.3|5
1641281920000|2022-01-04 07:38:40|7572.1|7569.3|7572.6|7569.8|7572.9|7570.1|7572.1|7569.3|2
1641281930000|2022-01-04 07:38:50|7572.9|7570.1|7572.6|7569.8|7572.9|7570.1|7572.4|7569.6|1
1641281940000|2022-01-04 07:39:00|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|7571.9|7569.1|7
1641281950000|2022-01-04 07:39:10|7573.1|7570.3|7572.9|7570.1|7573.1|7570.3|7572.9|7570.1|4
1641281960000|2022-01-04 07:39:20|7573.1|7570.3|7572.9|7570.1|7573.6|7570.8|7572.9|7570.1|11
1641281970000|2022-01-04 07:39:30|7572.1|7569.3|7572.9|7570.1|7572.9|7570.1|7572.1|7569.3|3
1641281980000|2022-01-04 07:39:40|7572.6|7569.8|7571.9|7569.1|7572.6|7569.8|7571.4|7568.6|5
1641281990000|2022-01-04 07:39:50|7572.1|7569.3|7575.4|7572.6|7575.9|7573.1|7572.1|7569.3|20
1641282000000|2022-01-04 07:40:00|7575.6|7572.8|7575.9|7573.1|7575.9|7573.1|7574.9|7572.1|13
1641282010000|2022-01-04 07:40:10|||||||||2
1641282020000|2022-01-04 07:40:20|7576.3|7573.5|7576.9|7574.1|7576.9|7574.1|7576.1|7573.3|6
1641282030000|2022-01-04 07:40:30|7576.6|7573.8|7573.9|7571.1|7576.9|7574.1|7573.9|7571.1|25
1641282040000|2022-01-04 07:40:40|7574.1|7571.3|7574.9|7572.1|7575.9|7573.1|7574.1|7571.3|10
1641282050000|2022-01-04 07:40:50|7575.1|7572.3|7575.1|7572.3|7575.9|7573.1|7575.1|7572.3|0
1641282060000|2022-01-04 07:41:00|7574.9|7572.1|7574.9|7572.1|7575.1|7572.3|7574.9|7572.1|3
1641282070000|2022-01-04 07:41:10|7574.4|7571.6|7575.9|7573.1|7575.9|7573.1|7573.9|7571.1|10
1641282080000|2022-01-04 07:41:20|7575.4|7572.6|7566.1|7563.3|7575.4|7572.6|7564.1|7561.3|248
1641282090000|2022-01-04 07:41:30|7566.4|7563.6|7565.9|7563.1|7566.9|7564.1|7565.1|7562.3|24
1641282100000|2022-01-04 07:41:40|7565.6|7562.8|7565.9|7563.1|7566.6|7563.8|7565.1|7562.3|11
1641282110000|2022-01-04 07:41:50|7565.6|7562.8|7566.1|7563.3|7566.6|7563.8|7564.9|7562.1|28
1641282120000|2022-01-04 07:42:00|7565.6|7562.8|7564.6|7561.8|7565.9|7563.1|7564.4|7561.6|14
1641282130000|2022-01-04 07:42:10|7564.4|7561.6|7560.1|7557.3|7564.4|7561.6|7558.4|7555.6|265
1641282140000|2022-01-04 07:42:20|7561.1|7558.3|7561.9|7559.1|7562.9|7560.1|7561.1|7558.3|59
1641282150000|2022-01-04 07:42:30|7562.1|7559.3|7561.1|7558.3|7562.1|7559.3|7561.1|7558.3|15
1641282160000|2022-01-04 07:42:40|7560.6|7557.8|7561.9|7559.1|7562.1|7559.3|7560.6|7557.8|7
1641282170000|2022-01-04 07:42:50|7562.9|7560.1|7562.1|7559.3|7562.9|7560.1|7562.1|7559.3|10
1641282180000|2022-01-04 07:43:00|7561.9|7559.1|7560.9|7558.1|7561.9|7559.1|7559.9|7557.1|21
1641282190000|2022-01-04 07:43:10|7561.4|7558.6|7561.9|7559.1|7561.9|7559.1|7561.4|7558.6|4
1641282200000|2022-01-04 07:43:20|7562.1|7559.3|7561.9|7559.1|7562.1|7559.3|7561.9|7559.1|1
1641282210000|2022-01-04 07:43:30|7562.1|7559.3|7562.1|7559.3|7562.1|7559.3|7561.9|7559.1|1
1641282220000|2022-01-04 07:43:40|7561.9|7559.1|7561.9|7559.1|7562.1|7559.3|7561.9|7559.1|2
1641282230000|2022-01-04 07:43:50|7562.1|7559.3|7562.1|7559.3|7563.9|7561.1|7561.9|7559.1|32
1641282240000|2022-01-04 07:44:00|7561.9|7559.1|7562.9|7560.1|7563.1|7560.3|7561.9|7559.1|2
1641282250000|2022-01-04 07:44:10|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|12
1641282260000|2022-01-04 07:44:20|||||||||2
1641282270000|2022-01-04 07:44:30|7562.1|7559.3|7567.1|7564.3|7567.4|7564.6|7560.9|7558.1|54
1641282280000|2022-01-04 07:44:40|7567.4|7564.6|7567.9|7565.1|7567.9|7565.1|7566.1|7563.3|12
1641282290000|2022-01-04 07:44:50|7568.6|7565.8|7567.9|7565.1|7568.9|7566.1|7567.9|7565.1|24
1641282300000|2022-01-04 07:45:00|7568.9|7566.1|7570.6|7567.8|7570.9|7568.1|7568.9|7566.1|32
1641282310000|2022-01-04 07:45:10|7570.9|7568.1|7570.6|7567.8|7571.1|7568.3|7570.1|7567.3|23
1641282320000|2022-01-04 07:45:20|7570.9|7568.1|7570.9|7568.1|7571.1|7568.3|7570.1|7567.3|8
1641282330000|2022-01-04 07:45:30|7571.1|7568.3|7572.9|7570.1|7573.9|7571.1|7570.9|7568.1|47
1641282340000|2022-01-04 07:45:40|7573.1|7570.3|7574.9|7572.1|7574.9|7572.1|7572.9|7570.1|29
1641282350000|2022-01-04 07:45:50|7575.1|7572.3|7575.1|7572.3|7575.9|7573.1|7574.9|7572.1|21
1641282360000|2022-01-04 07:46:00|7575.6|7572.8|7578.9|7576.1|7578.9|7576.1|7575.6|7572.8|30
1641282370000|2022-01-04 07:46:10|7578.4|7575.6|7579.9|7577.1|7579.9|7577.1|7578.1|7575.3|19
1641282380000|2022-01-04 07:46:20|7579.4|7576.6|7576.9|7574.1|7579.4|7576.6|7576.9|7574.1|75
1641282390000|2022-01-04 07:46:30|7575.4|7572.6|7566.4|7563.6|7575.6|7572.8|7565.1|7562.3|176
1641282400000|2022-01-04 07:46:40|7566.6|7563.8|7565.9|7563.1|7566.9|7564.1|7565.9|7563.1|11
1641282410000|2022-01-04 07:46:50|7566.1|7563.3|7565.9|7563.1|7566.4|7563.6|7565.9|7563.1|6
1641282420000|2022-01-04 07:47:00|7566.1|7563.3|7565.4|7562.6|7566.6|7563.8|7564.1|7561.3|13
1641282430000|2022-01-04 07:47:10|7564.9|7562.1|7562.9|7560.1|7564.9|7562.1|7562.9|7560.1|11
1641282440000|2022-01-04 07:47:20|7562.6|7559.8|7563.9|7561.1|7563.9|7561.1|7562.6|7559.8|14
1641282450000|2022-01-04 07:47:30|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|14
1641282460000|2022-01-04 07:47:40|7564.6|7561.8|7564.1|7561.3|7564.6|7561.8|7563.9|7561.1|1
1641282470000|2022-01-04 07:47:50|7563.9|7561.1|7564.9|7562.1|7564.9|7562.1|7563.9|7561.1|2
1641282480000|2022-01-04 07:48:00|7564.6|7561.8|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|4
1641282490000|2022-01-04 07:48:10|7564.4|7561.6|7564.6|7561.8|7564.6|7561.8|7564.4|7561.6|0
1641282500000|2022-01-04 07:48:20|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.6|7561.8|1
1641282510000|2022-01-04 07:48:30|7565.6|7562.8|7564.9|7562.1|7565.6|7562.8|7564.9|7562.1|3
1641282520000|2022-01-04 07:48:40|7565.1|7562.3|7569.9|7567.1|7570.9|7568.1|7565.1|7562.3|105
1641282530000|2022-01-04 07:48:50|7569.1|7566.3|7568.9|7566.1|7569.3|7566.5|7567.9|7565.1|35
1641282540000|2022-01-04 07:49:00|7569.1|7566.3|7569.6|7566.8|7570.4|7567.6|7569.1|7566.3|22
1641282550000|2022-01-04 07:49:10|7569.9|7567.1|7570.9|7568.1|7570.9|7568.1|7569.9|7567.1|6
1641282560000|2022-01-04 07:49:20|7570.6|7567.8|7568.9|7566.1|7570.9|7568.1|7567.9|7565.1|29
1641282570000|2022-01-04 07:49:30|7567.6|7564.8|7569.9|7567.1|7569.9|7567.1|7567.6|7564.8|41
1641282580000|2022-01-04 07:49:40|7569.6|7566.8|7567.9|7565.1|7569.6|7566.8|7567.9|7565.1|15
1641282590000|2022-01-04 07:49:50|7568.1|7565.3|7568.9|7566.1|7569.9|7567.1|7568.1|7565.3|7
1641282600000|2022-01-04 07:50:00|7569.1|7566.3|7568.6|7565.8|7570.1|7567.3|7568.1|7565.3|12
1641282610000|2022-01-04 07:50:10|7568.4|7565.6|7569.9|7567.1|7569.9|7567.1|7568.4|7565.6|1
1641282630000|2022-01-04 07:50:30|7569.1|7566.3|7570.9|7568.1|7571.9|7569.1|7568.9|7566.1|33
1641282640000|2022-01-04 07:50:40|7570.6|7567.8|7575.4|7572.6|7575.6|7572.8|7570.6|7567.8|53
1641282650000|2022-01-04 07:50:50|7575.6|7572.8|7573.9|7571.1|7575.9|7573.1|7573.6|7570.8|27
1641282660000|2022-01-04 07:51:00|7574.1|7571.3|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|8
1641282670000|2022-01-04 07:51:10|7574.1|7571.3|7574.9|7572.1|7574.9|7572.1|7574.1|7571.3|4
1641282680000|2022-01-04 07:51:20|7574.6|7571.8|7573.9|7571.1|7574.6|7571.8|7573.6|7570.8|4
1641282690000|2022-01-04 07:51:30|7573.6|7570.8|7574.1|7571.3|7574.6|7571.8|7573.6|7570.8|4
1641282700000|2022-01-04 07:51:40|7573.9|7571.1|7573.9|7571.1|7574.1|7571.3|7573.3|7570.5|6
1641282710000|2022-01-04 07:51:50|7574.6|7571.8|7577.1|7574.3|7577.6|7574.8|7574.6|7571.8|13
1641282720000|2022-01-04 07:52:00|7576.9|7574.1|7577.9|7575.1|7579.6|7576.8|7576.9|7574.1|24
1641282730000|2022-01-04 07:52:10|7578.1|7575.3|7576.9|7574.1|7578.4|7575.6|7576.9|7574.1|12
1641282740000|2022-01-04 07:52:20|7577.1|7574.3|7577.1|7574.3|7577.4|7574.6|7576.9|7574.1|1
1641282750000|2022-01-04 07:52:30|7576.9|7574.1|7579.1|7576.3|7579.1|7576.3|7576.9|7574.1|9
1641282760000|2022-01-04 07:52:40|7578.9|7576.1|7581.1|7578.3|7581.9|7579.1|7578.9|7576.1|31
1641282770000|2022-01-04 07:52:50|7580.4|7577.6|7581.9|7579.1|7582.4|7579.6|7579.9|7577.1|46
1641282780000|2022-01-04 07:53:00|7581.6|7578.8|7577.9|7575.1|7581.9|7579.1|7577.9|7575.1|55
1641282790000|2022-01-04 07:53:10|7578.3|7575.5|7579.9|7577.1|7579.9|7577.1|7578.3|7575.5|4
1641282800000|2022-01-04 07:53:20|7579.6|7576.8|7579.9|7577.1|7579.9|7577.1|7579.6|7576.8|10
1641282810000|2022-01-04 07:53:30|7579.6|7576.8|7580.9|7578.1|7580.9|7578.1|7579.6|7576.8|16
1641282820000|2022-01-04 07:53:40|7581.1|7578.3|7580.9|7578.1|7582.6|7579.8|7580.9|7578.1|43
1641282830000|2022-01-04 07:53:50|7581.3|7578.5|7581.9|7579.1|7581.9|7579.1|7581.3|7578.5|2
1641282840000|2022-01-04 07:54:00|7582.9|7580.1|7582.1|7579.3|7582.9|7580.1|7581.6|7578.8|40
1641282850000|2022-01-04 07:54:10|7581.9|7579.1|7582.9|7580.1|7583.6|7580.8|7581.9|7579.1|31
1641282860000|2022-01-04 07:54:20|7582.1|7579.3|7582.4|7579.6|7582.9|7580.1|7580.1|7577.3|22
1641282870000|2022-01-04 07:54:30|7581.9|7579.1|7579.9|7577.1|7581.9|7579.1|7579.1|7576.3|21
1641282880000|2022-01-04 07:54:40|7579.1|7576.3|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|3
1641282890000|2022-01-04 07:54:50|7580.3|7577.5|7581.9|7579.1|7581.9|7579.1|7580.3|7577.5|13
1641282900000|2022-01-04 07:55:00|7581.4|7578.6|7580.9|7578.1|7581.6|7578.8|7580.6|7577.8|7
1641282910000|2022-01-04 07:55:10|7580.6|7577.8|7579.9|7577.1|7580.6|7577.8|7579.9|7577.1|6
1641282920000|2022-01-04 07:55:20|7579.6|7576.8|7579.9|7577.1|7580.9|7578.1|7579.6|7576.8|8
1641282930000|2022-01-04 07:55:30|7578.9|7576.1|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|3
1641282940000|2022-01-04 07:55:40|7579.4|7576.6|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|2
1641282950000|2022-01-04 07:55:50|7579.6|7576.8|7579.4|7576.6|7579.9|7577.1|7578.9|7576.1|3
1641282960000|2022-01-04 07:56:00|7579.1|7576.3|7581.9|7579.1|7581.9|7579.1|7578.9|7576.1|14
1641282970000|2022-01-04 07:56:10|7581.6|7578.8|7582.1|7579.3|7582.1|7579.3|7581.1|7578.3|7
1641282980000|2022-01-04 07:56:20|7581.9|7579.1|7584.6|7581.8|7584.9|7582.1|7581.9|7579.1|30
1641282990000|2022-01-04 07:56:30|7584.1|7581.3|7583.9|7581.1|7585.9|7583.1|7583.6|7580.8|26
1641283000000|2022-01-04 07:56:40|7584.1|7581.3|7584.6|7581.8|7585.1|7582.3|7583.9|7581.1|33
1641283010000|2022-01-04 07:56:50|7584.9|7582.1|7585.9|7583.1|7585.9|7583.1|7583.9|7581.1|9
1641283020000|2022-01-04 07:57:00|7585.4|7582.6|7586.9|7584.1|7588.1|7585.3|7584.9|7582.1|61
1641283030000|2022-01-04 07:57:10|7585.9|7583.1|7584.9|7582.1|7585.9|7583.1|7584.9|7582.1|7
1641283040000|2022-01-04 07:57:20|7584.1|7581.3|7584.1|7581.3|7584.4|7581.6|7583.9|7581.1|10
1641283050000|2022-01-04 07:57:30|7584.4|7581.6|7583.9|7581.1|7584.9|7582.1|7583.9|7581.1|3
1641283060000|2022-01-04 07:57:40|7584.3|7581.5|7583.9|7581.1|7584.4|7581.6|7583.9|7581.1|4
1641283070000|2022-01-04 07:57:50|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|3
1641283080000|2022-01-04 07:58:00|7584.9|7582.1|7585.9|7583.1|7587|7584.2|7584.9|7582.1|32
1641283090000|2022-01-04 07:58:10|7586.1|7583.3|7585.9|7583.1|7586.9|7584.1|7585.1|7582.3|17
1641283100000|2022-01-04 07:58:20|7586.1|7583.3|7586.6|7583.8|7586.9|7584.1|7585.9|7583.1|7
1641283110000|2022-01-04 07:58:30|7586.9|7584.1|7587.9|7585.1|7588.4|7585.6|7586.9|7584.1|15
1641283120000|2022-01-04 07:58:40|7587.6|7584.8|7588.4|7585.6|7589.6|7586.8|7586.9|7584.1|34
1641283130000|2022-01-04 07:58:50|7588.1|7585.3|7587.1|7584.3|7588.9|7586.1|7586.8|7584|10
1641283140000|2022-01-04 07:59:00|7587.6|7584.8|7589.8|7587|7589.8|7587|7586.6|7583.8|28
1641283150000|2022-01-04 07:59:10|7589.4|7586.6|7588.8|7586|7589.8|7587|7588.6|7585.8|8
1641283160000|2022-01-04 07:59:20|7589.1|7586.3|7589.8|7587|7590.1|7587.3|7588.8|7586|20
1641283170000|2022-01-04 07:59:30|7589.1|7586.3|7589.1|7586.3|7589.3|7586.5|7588.8|7586|8
1641283180000|2022-01-04 07:59:40|7589.3|7586.5|7588.8|7586|7590.6|7587.8|7588.8|7586|29
1641283190000|2022-01-04 07:59:50|7588.6|7585.8|7589.1|7586.3|7589.6|7586.8|7588.1|7585.3|13
1641283200000|2022-01-04 08:00:00|7589.3|7586.5|7595.3|7592.5|7596.8|7594|7589.1|7586.3|102
1641283210000|2022-01-04 08:00:10|7595.1|7592.3|7599.1|7596.3|7599.1|7596.3|7595.1|7592.3|53
1641283220000|2022-01-04 08:00:20|7599.6|7596.8|7598.1|7595.3|7599.6|7596.8|7597.6|7594.8|43
1641283230000|2022-01-04 08:00:30|7598.6|7595.8|7598.8|7596|7599.6|7596.8|7597.8|7595|15
1641283240000|2022-01-04 08:00:40|7598.6|7595.8|7597.8|7595|7598.8|7596|7597.8|7595|18
1641283250000|2022-01-04 08:00:50|7598.1|7595.3|7598.8|7596|7599.8|7597|7597.6|7594.8|30
1641283260000|2022-01-04 08:01:00|7599.1|7596.3|7599.8|7597|7599.8|7597|7597.6|7594.8|21
1641283270000|2022-01-04 08:01:10|7600.3|7597.5|7604.3|7601.5|7604.6|7601.8|7599.8|7597|86
1641283280000|2022-01-04 08:01:20|7604.6|7601.8|7600.8|7598|7604.8|7602|7600.8|7598|32
1641283290000|2022-01-04 08:01:30|7600.6|7597.8|7598.8|7596|7600.8|7598|7598.8|7596|40
1641283300000|2022-01-04 08:01:40|7597.8|7595|7599.6|7596.8|7599.8|7597|7597.6|7594.8|20
1641283310000|2022-01-04 08:01:50|7599.8|7597|7599.8|7597|7599.8|7597|7598.6|7595.8|10
1641283320000|2022-01-04 08:02:00|7599.3|7596.5|7598.8|7596|7599.8|7597|7597.8|7595|16
1641283330000|2022-01-04 08:02:10|7599.1|7596.3|7599.8|7597|7599.8|7597|7598.8|7596|9
1641283340000|2022-01-04 08:02:20|7600.3|7597.5|7602.6|7599.8|7602.8|7600|7600.3|7597.5|14
1641283350000|2022-01-04 08:02:30|7602.8|7600|7603.8|7601|7604.3|7601.5|7602.8|7600|21
1641283360000|2022-01-04 08:02:40|7604.1|7601.3|7601.8|7599|7604.8|7602|7601.8|7599|42
1641283370000|2022-01-04 08:02:50|7601.3|7598.5|7595.6|7592.8|7601.8|7599|7594.8|7592|86
1641283380000|2022-01-04 08:03:00|7595.8|7593|7591.8|7589|7596.1|7593.3|7591.8|7589|66
1641283390000|2022-01-04 08:03:10|7592.6|7589.8|7591.8|7589|7592.8|7590|7590.8|7588|25
1641283400000|2022-01-04 08:03:20|7592.1|7589.3|7590.8|7588|7592.1|7589.3|7590.8|7588|29
1641283410000|2022-01-04 08:03:30|7591.1|7588.3|7590.8|7588|7591.8|7589|7590.8|7588|5
1641283420000|2022-01-04 08:03:40|7589.8|7587|7588.3|7585.5|7589.8|7587|7587.8|7585|41
1641283430000|2022-01-04 08:03:50|7588.6|7585.8|7589.1|7586.3|7589.1|7586.3|7588.6|7585.8|4
1641283440000|2022-01-04 08:04:00|7589.6|7586.8|7585.8|7583|7589.6|7586.8|7585.3|7582.5|74
1641283450000|2022-01-04 08:04:10|7586.3|7583.5|7587.8|7585|7587.8|7585|7584.8|7582|34
1641283460000|2022-01-04 08:04:20|7587.3|7584.5|7586.8|7584|7587.3|7584.5|7584.6|7581.8|59
1641283470000|2022-01-04 08:04:30|7586.6|7583.8|7587.6|7584.8|7587.8|7585|7585.8|7583|28
1641283480000|2022-01-04 08:04:40|7586.8|7584|7587.8|7585|7587.8|7585|7586.6|7583.8|7
1641283490000|2022-01-04 08:04:50|7587.6|7584.8|7587.8|7585|7588.6|7585.8|7587.1|7584.3|10
1641283500000|2022-01-04 08:05:00|7588.8|7586|7587.8|7585|7588.8|7586|7587.8|7585|14
1641283510000|2022-01-04 08:05:10|7585.8|7583|7585.8|7583|7586.8|7584|7585.4|7582.6|25
1641283520000|2022-01-04 08:05:20|7586.1|7583.3|7586.8|7584|7587.1|7584.3|7585.1|7582.3|31
1641283530000|2022-01-04 08:05:30|7587.3|7584.5|7586.8|7584|7587.3|7584.5|7586.8|7584|0
1641283540000|2022-01-04 08:05:40|7587.3|7584.5|7588.8|7586|7589.1|7586.3|7587.3|7584.5|13
1641283550000|2022-01-04 08:05:50|7589.8|7587|7590.8|7588|7591.8|7589|7589.8|7587|13
1641283560000|2022-01-04 08:06:00|7590.3|7587.5|7590.8|7588|7592.1|7589.3|7590.3|7587.5|36
1641283570000|2022-01-04 08:06:10|7590.6|7587.8|7591.8|7589|7591.8|7589|7589.8|7587|11
1641283580000|2022-01-04 08:06:20|7591.6|7588.8|7589.8|7587|7591.8|7589|7589.8|7587|22
1641283590000|2022-01-04 08:06:30|7590.6|7587.8|7590.8|7588|7590.8|7588|7589.8|7587|11
1641283600000|2022-01-04 08:06:40|7590.6|7587.8|7588.8|7586|7590.6|7587.8|7587.8|7585|22
1641283610000|2022-01-04 08:06:50|7589.1|7586.3|7588.8|7586|7589.8|7587|7588.8|7586|10
1641283620000|2022-01-04 08:07:00|7589.1|7586.3|7588.8|7586|7589.8|7587|7588.8|7586|6
1641283630000|2022-01-04 08:07:10|7589.3|7586.5|7588.1|7585.3|7589.3|7586.5|7588.1|7585.3|11
1641283640000|2022-01-04 08:07:20|7588.6|7585.8|7587.8|7585|7588.8|7586|7586.8|7584|13
1641283650000|2022-01-04 08:07:30|7587.6|7584.8|7585.6|7582.8|7587.6|7584.8|7585.6|7582.8|21
1641283660000|2022-01-04 08:07:40|7585.8|7583|7587.8|7585|7590.6|7587.8|7585.6|7582.8|68
1641283670000|2022-01-04 08:07:50|7588.3|7585.5|7588.6|7585.8|7588.8|7586|7587.8|7585|2
1641283680000|2022-01-04 08:08:00|7589.4|7585.4|7589.3|7586.5|7589.8|7587|7587.8|7585|18
1641283690000|2022-01-04 08:08:10|7589.1|7586.3|7590.1|7587.3|7592.1|7589.3|7588.8|7586|21
1641283700000|2022-01-04 08:08:20|7589.8|7587|7593.3|7590.5|7595.1|7592.3|7589.8|7587|47
1641283710000|2022-01-04 08:08:30|7593.6|7590.8|7592.8|7590|7593.8|7591|7591.8|7589|36
1641283720000|2022-01-04 08:08:40|7593.1|7590.3|7591.8|7589|7593.1|7590.3|7591.6|7588.8|6
1641283730000|2022-01-04 08:08:50|7591.6|7588.8|7592.8|7590|7593.3|7590.5|7589.8|7587|10
1641283740000|2022-01-04 08:09:00|7592.1|7589.3|7594.8|7592|7594.8|7592|7591.8|7589|20
1641283750000|2022-01-04 08:09:10|7594.6|7591.8|7594.8|7592|7594.8|7592|7593.8|7591|15
1641283760000|2022-01-04 08:09:20|7595.1|7592.3|7597.1|7594.3|7597.8|7595|7594.8|7592|20
1641283770000|2022-01-04 08:09:30|7597.6|7594.8|7595.8|7593|7597.6|7594.8|7595.6|7592.8|21
1641283780000|2022-01-04 08:09:40|7596.1|7593.3|7595.1|7592.3|7596.6|7593.8|7594.8|7592|12
1641283790000|2022-01-04 08:09:50|7595.4|7592.6|7597.1|7594.3|7597.1|7594.3|7595.1|7592.3|2
1641283800000|2022-01-04 08:10:00|7597.6|7594.8|7597.8|7595|7599.8|7597|7597.1|7594.3|53
1641283810000|2022-01-04 08:10:10|7598.1|7595.3|7596.1|7593.3|7599.4|7596|7596.1|7593.3|38
1641283820000|2022-01-04 08:10:20|7596.3|7593.5|7596.8|7594|7598.1|7595.3|7596.1|7593.3|12
1641283830000|2022-01-04 08:10:30|7595.8|7593|7594.1|7591.3|7596.1|7593.3|7594.1|7591.3|14
1641283840000|2022-01-04 08:10:40|7593.8|7591|7593.8|7591|7594.8|7592|7593.8|7591|8
1641283850000|2022-01-04 08:10:50|7594.6|7591.8|7591.8|7589|7594.6|7591.8|7591.8|7589|15
1641283860000|2022-01-04 08:11:00|7592.8|7590|7593.8|7591|7594.1|7591.3|7592.8|7590|8
1641283870000|2022-01-04 08:11:10|7594.1|7591.3|7593.8|7591|7594.8|7592|7592.8|7590|7
1641283880000|2022-01-04 08:11:20|7594.1|7591.3|7593.8|7591|7594.6|7591.8|7593.8|7591|3
1641283890000|2022-01-04 08:11:30|7593.3|7590.5|7591.8|7589|7593.3|7590.5|7591.1|7588.3|17
1641283900000|2022-01-04 08:11:40|7592.1|7589.3|7591.8|7589|7592.6|7589.8|7591.8|7589|1
1641283910000|2022-01-04 08:11:50|7592.1|7589.3|7590.8|7588|7592.1|7589.3|7590.8|7588|2
1641283920000|2022-01-04 08:12:00|7591.6|7588.8|7594.1|7591.3|7594.1|7591.3|7590.8|7588|33
1641283930000|2022-01-04 08:12:10|7593.8|7591|7594.8|7592|7595.6|7592.8|7593.8|7591|11
1641283940000|2022-01-04 08:12:20|7594.1|7591.3|7594.8|7592|7594.8|7592|7594.1|7591.3|5
1641283950000|2022-01-04 08:12:30|7595.8|7593|7597.1|7594.3|7597.1|7594.3|7595.1|7592.3|14
1641283960000|2022-01-04 08:12:40|7597.8|7595|7596.8|7594|7598.1|7595.3|7596.8|7594|10
1641283970000|2022-01-04 08:12:50|7597.1|7594.3|7596.8|7594|7597.8|7595|7596.8|7594|10
1641283980000|2022-01-04 08:13:00|7597.1|7594.3|7598.6|7595.8|7598.6|7595.8|7597.1|7594.3|13
1641283990000|2022-01-04 08:13:10|7598.8|7596|7594.8|7592|7598.8|7596|7593.8|7591|24
1641284000000|2022-01-04 08:13:20|7594.6|7591.8|7593.8|7591|7594.8|7592|7593.8|7591|29
1641284010000|2022-01-04 08:13:30|7594.1|7591.3|7594.8|7592|7594.8|7592|7593.8|7591|8
1641284020000|2022-01-04 08:13:40|7594.1|7591.3|7592.8|7590|7594.6|7591.8|7592.6|7589.8|4
1641284030000|2022-01-04 08:13:50|7593.1|7590.3|7592.8|7590|7593.6|7590.8|7592.6|7589.8|6
1641284040000|2022-01-04 08:14:00|7593.1|7590.3|7593.8|7591|7594.1|7591.3|7593.1|7590.3|3
1641284050000|2022-01-04 08:14:10|7594.6|7591.8|7597.8|7595|7600.1|7597.3|7594.6|7591.8|48
1641284060000|2022-01-04 08:14:20|7596.8|7594|7596.8|7594|7596.8|7594|7595.6|7592.8|14
1641284070000|2022-01-04 08:14:30|7597.1|7594.3|7598.8|7596|7599.8|7597|7596.8|7594|23
1641284080000|2022-01-04 08:14:40|7599.1|7596.3|7598.8|7596|7599.6|7596.8|7597.8|7595|23
1641284090000|2022-01-04 08:14:50|7599.6|7596.8|7600.6|7597.8|7601.8|7599|7597.1|7594.3|52
1641284100000|2022-01-04 08:15:00|7601.6|7598.8|7601.6|7598.8|7603.6|7600.8|7600.6|7597.8|40
1641284110000|2022-01-04 08:15:10|7600.8|7598|7599.1|7596.3|7601.6|7598.8|7598.8|7596|36
1641284120000|2022-01-04 08:15:20|7599.3|7596.5|7599.8|7597|7600.3|7597.5|7598.8|7596|10
1641284130000|2022-01-04 08:15:30|7600.3|7597.5|7600.8|7598|7602.1|7599.3|7600.3|7597.5|23
1641284140000|2022-01-04 08:15:40|7599.3|7596.5|7599.8|7597|7599.8|7597|7598.8|7596|11
1641284150000|2022-01-04 08:15:50|7598.8|7596|7596.8|7594|7598.8|7596|7596.3|7593.5|25
1641284160000|2022-01-04 08:16:00|7597.8|7595|7597.8|7595|7598.1|7595.3|7596.6|7593.8|15
1641284170000|2022-01-04 08:16:10|7597.1|7594.3|7596.8|7594|7597.8|7595|7596.8|7594|19
1641284180000|2022-01-04 08:16:20|7596.6|7593.8|7594.8|7592|7597.8|7595|7594.8|7592|14
1641284190000|2022-01-04 08:16:30|7595.3|7592.5|7596.8|7594|7596.8|7594|7595.1|7592.3|29
1641284200000|2022-01-04 08:16:40|7596.6|7593.8|7594.8|7592|7597.6|7594.8|7594.8|7592|25
1641284210000|2022-01-04 08:16:50|7595.3|7592.5|7595.8|7593|7596.8|7594|7595.1|7592.3|8
1641284220000|2022-01-04 08:17:00|7596.8|7594|7596.1|7593.3|7596.8|7594|7594.8|7592|21
1641284230000|2022-01-04 08:17:10|7595.8|7593|7594.8|7592|7596.8|7594|7594.6|7591.8|21
1641284240000|2022-01-04 08:17:20|7595.6|7592.8|7597.6|7594.8|7597.8|7595|7595.6|7592.8|11
1641284250000|2022-01-04 08:17:30|7597.3|7594.5|7596.8|7594|7597.6|7594.8|7596.6|7593.8|8
1641284260000|2022-01-04 08:17:40|7597.1|7594.3|7596.6|7593.8|7597.6|7594.8|7596.1|7593.3|12
1641284270000|2022-01-04 08:17:50|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7596.6|7593.8|19
1641284280000|2022-01-04 08:18:00|7597.8|7595|7598.8|7596|7599.1|7596.3|7597.6|7594.8|10
1641284290000|2022-01-04 08:18:10|7600|7597.2|7602.8|7600|7602.8|7600|7600|7597.2|30
1641284300000|2022-01-04 08:18:20|7602.6|7599.8|7602.6|7599.8|7602.8|7600|7601.8|7599|26
1641284310000|2022-01-04 08:18:30|7603.8|7601|7606.1|7603.3|7606.6|7603.8|7603.6|7600.8|59
1641284320000|2022-01-04 08:18:40|7606.3|7603.5|7606.8|7604|7607.3|7604.5|7606.3|7603.5|55
1641284330000|2022-01-04 08:18:50|7606.6|7603.8|7607.8|7605|7607.8|7605|7605.6|7602.8|27
1641284340000|2022-01-04 08:19:00|7608.3|7605.5|7607.8|7605|7608.8|7606|7606.6|7603.8|59
1641284350000|2022-01-04 08:19:10|7608.3|7605.5|7609.3|7606.5|7609.7|7606.9|7607.6|7604.8|84
1641284360000|2022-01-04 08:19:20|7610|7607.2|7613.3|7610.5|7615.3|7612.5|7610|7607.2|117
1641284370000|2022-01-04 08:19:30|7613.5|7610.7|7613.3|7610.5|7615.6|7612.8|7613.3|7610.5|94
1641284380000|2022-01-04 08:19:40|7613.5|7610.7|7613.3|7610.5|7613.8|7611|7612.3|7609.5|38
1641284390000|2022-01-04 08:19:50|7614|7611.2|7612.3|7609.5|7614|7611.2|7611.3|7608.5|39
1641284400000|2022-01-04 08:20:00|7612.7|7609.9|7613.3|7610.5|7614.3|7611.5|7612.7|7609.9|18
1641284410000|2022-01-04 08:20:10|7613|7610.2|7613.3|7610.5|7613.5|7610.7|7612.3|7609.5|23
1641284420000|2022-01-04 08:20:20|7614|7611.2|7614.3|7611.5|7615|7612.2|7613|7610.2|36
1641284430000|2022-01-04 08:20:30|7614.5|7611.7|7612.3|7609.5|7621|7618.2|7612.3|7609.5|159
1641284440000|2022-01-04 08:20:40|7613|7610.2|7612.3|7609.5|7613.3|7610.5|7612|7609.2|33
1641284450000|2022-01-04 08:20:50|7612.5|7609.7|7611.7|7608.9|7613.3|7610.5|7611|7608.2|28
1641284460000|2022-01-04 08:21:00|7612|7609.2|7614.3|7611.5|7616.3|7613.5|7612|7609.2|38
1641284470000|2022-01-04 08:21:10|7614.5|7611.7|7614.5|7611.7|7615.5|7612.7|7614.3|7611.5|10
1641284480000|2022-01-04 08:21:20|7615|7612.2|7614|7611.2|7616.7|7613.9|7614|7611.2|23
1641284490000|2022-01-04 08:21:30|7614.3|7611.5|7615.3|7612.5|7617.3|7614.5|7614.3|7611.5|55
1641284500000|2022-01-04 08:21:40|7615.7|7612.9|7614.3|7611.5|7616|7613.2|7614.3|7611.5|15
1641284510000|2022-01-04 08:21:50|7614.7|7611.9|7615.3|7612.5|7615.3|7612.5|7614.3|7611.5|5
1641284520000|2022-01-04 08:22:00|7615.5|7612.7|7615.3|7612.5|7616.3|7613.5|7615.3|7612.5|27
1641284530000|2022-01-04 08:22:10|7614.8|7612|7616|7613.2|7616.3|7613.5|7614.5|7611.7|34
1641284540000|2022-01-04 08:22:20|7615.3|7612.5|7616|7613.2|7616.3|7613.5|7614.5|7611.7|24
1641284550000|2022-01-04 08:22:30|7617|7614.2|7616|7613.2|7617.3|7614.5|7616|7613.2|32
1641284560000|2022-01-04 08:22:40|7616.3|7613.5|7617|7614.2|7617|7614.2|7615.3|7612.5|57
1641284570000|2022-01-04 08:22:50|7616|7613.2|7616|7613.2|7616|7613.2|7615|7612.2|28
1641284580000|2022-01-04 08:23:00|7616.2|7613.4|7619.5|7616.7|7621|7618.2|7616|7613.2|72
1641284590000|2022-01-04 08:23:10|7620|7617.2|7620.3|7617.5|7620.3|7617.5|7619|7616.2|27
1641284600000|2022-01-04 08:23:20|7620.7|7617.9|7620.3|7617.5|7621.3|7618.5|7620|7617.2|35
1641284610000|2022-01-04 08:23:30|7619.8|7617|7619.5|7616.7|7619.8|7617|7619|7616.2|11
1641284620000|2022-01-04 08:23:40|7619.3|7616.5|7617.3|7614.5|7619.5|7616.7|7617.3|7614.5|37
1641284630000|2022-01-04 08:23:50|7618.3|7615.5|7618.3|7615.5|7618.5|7615.7|7617|7614.2|72
1641284640000|2022-01-04 08:24:00|7618.8|7616|7623|7620.2|7625.3|7622.5|7618.8|7616|148
1641284650000|2022-01-04 08:24:10|7623.3|7620.5|7620.3|7617.5|7624|7621.2|7620|7617.2|31
1641284660000|2022-01-04 08:24:20|7620.5|7617.7|7622.3|7619.5|7622.3|7619.5|7619.5|7616.7|37
1641284670000|2022-01-04 08:24:30|7621.8|7619|7616.4|7613.6|7621.8|7619|7613.9|7611.1|311
1641284680000|2022-01-04 08:24:40|7616.2|7613.4|7617.7|7614.9|7618.4|7615.6|7615.9|7613.1|37
1641284690000|2022-01-04 08:24:50|7617.9|7615.1|7616.4|7613.6|7619.2|7616.4|7616.4|7613.6|69
1641284700000|2022-01-04 08:25:00|7616.7|7613.9|7615.9|7613.1|7617.2|7614.4|7615.7|7612.9|38
1641284710000|2022-01-04 08:25:10|7616|7613.2|7618.2|7615.4|7619.4|7616.6|7614.9|7612.1|392
1641284720000|2022-01-04 08:25:20|7618.6|7615.8|7622.2|7619.4|7622.4|7619.6|7618.6|7615.8|45
1641284730000|2022-01-04 08:25:30|7622.7|7619.9|7621.4|7618.6|7623.2|7620.4|7620.2|7617.4|50
1641284740000|2022-01-04 08:25:40|7621.7|7618.9|7621.2|7618.4|7622.9|7620.1|7620.9|7618.1|32
1641284750000|2022-01-04 08:25:50|7621.9|7619.1|7620.7|7617.9|7623.2|7620.4|7620.7|7617.9|34
1641284760000|2022-01-04 08:26:00|7620.4|7617.6|7621.2|7618.4|7621.2|7618.4|7620.2|7617.4|24
1641284770000|2022-01-04 08:26:10|7621.6|7618.8|7621.4|7618.6|7623.2|7620.4|7620.7|7617.9|33
1641284780000|2022-01-04 08:26:20|7621.2|7618.4|7621.4|7618.6|7622.9|7620.1|7621.2|7618.4|18
1641284790000|2022-01-04 08:26:30|7621.2|7618.4|7621.2|7618.4|7622.2|7619.4|7621.2|7618.4|31
1641284800000|2022-01-04 08:26:40|7621.7|7618.9|7619.2|7616.4|7621.9|7619.1|7618.9|7616.1|53
1641284810000|2022-01-04 08:26:50|7618.9|7616.1|7618.9|7616.1|7620.4|7617.6|7618.2|7615.4|61
1641284820000|2022-01-04 08:27:00|7619.2|7616.4|7619.9|7617.1|7623.2|7620.4|7619.2|7616.4|81
1641284830000|2022-01-04 08:27:10|7620.2|7617.4|7620.9|7618.1|7622.9|7620.1|7620.2|7617.4|39
1641284840000|2022-01-04 08:27:20|7621.9|7619.1|7622.9|7620.1|7622.9|7620.1|7621.9|7619.1|43
1641284850000|2022-01-04 08:27:30|7622.7|7619.9|7625.2|7622.4|7625.9|7623.1|7622.4|7619.6|40
1641284860000|2022-01-04 08:27:40|7625.4|7622.6|7623.9|7621.1|7626.2|7623.4|7623.9|7621.1|103
1641284870000|2022-01-04 08:27:50|7624.2|7621.4|7624.7|7621.9|7626.2|7623.4|7624.2|7621.4|43
1641284880000|2022-01-04 08:28:00|7624.9|7622.1|7622.9|7620.1|7625.9|7623.1|7620.9|7618.1|96
1641284890000|2022-01-04 08:28:10|7623.2|7620.4|7620.2|7617.4|7623.4|7620.6|7619.9|7617.1|59
1641284900000|2022-01-04 08:28:20|7620.4|7617.6|7615.9|7613.1|7620.4|7617.6|7614.9|7612.1|117
1641284910000|2022-01-04 08:28:30|7614.2|7611.4|7614.9|7612.1|7617.9|7615.1|7614.2|7611.4|119
1641284920000|2022-01-04 08:28:40|7615.2|7612.4|7614.4|7611.6|7616.9|7614.1|7614.2|7611.4|70
1641284930000|2022-01-04 08:28:50|7614.2|7611.4|7616.2|7613.4|7616.9|7614.1|7614.2|7611.4|65
1641284940000|2022-01-04 08:29:00|7616.4|7613.6|7617.2|7614.4|7617.9|7615.1|7615.4|7612.6|159
1641284950000|2022-01-04 08:29:10|7617.4|7614.6|7614.9|7612.1|7617.9|7615.1|7612.4|7609.6|153
1641284960000|2022-01-04 08:29:20|7615.4|7612.6|7615.9|7613.1|7616.9|7614.1|7612.9|7610.1|120
1641284970000|2022-01-04 08:29:30|7615.7|7612.9|7613.9|7611.1|7615.9|7613.1|7612.9|7610.1|147
1641284980000|2022-01-04 08:29:40|7613.4|7610.6|7612.2|7609.4|7613.9|7611.1|7608.9|7606.1|142
1641284990000|2022-01-04 08:29:50|7611.9|7609.1|7610.4|7607.6|7613.6|7610.8|7609.2|7606.4|170
1641285000000|2022-01-04 08:30:00|7610.6|7607.8|7604.9|7602.1|7611.4|7608.6|7603.6|7600.8|258
1641285010000|2022-01-04 08:30:10|7605.1|7602.3|7605.4|7602.6|7608.2|7605.4|7605.1|7602.3|84
1641285020000|2022-01-04 08:30:20|7605.9|7603.1|7602.9|7600.1|7607.2|7604.4|7602.9|7600.1|167
1641285030000|2022-01-04 08:30:30|7603.2|7600.4|7598.2|7595.4|7604.2|7601.4|7594.4|7591.6|170
1641285040000|2022-01-04 08:30:40|7598.4|7595.6|7587.2|7584.4|7598.7|7595.9|7585.4|7582.6|209
1641285050000|2022-01-04 08:30:50|7587.4|7584.6|7584.2|7581.4|7588.9|7586.1|7581.9|7579.1|131
1641285060000|2022-01-04 08:31:00|7583.9|7581.1|7588.4|7585.6|7592.2|7589.4|7583.4|7580.6|150
1641285070000|2022-01-04 08:31:10|7588.6|7585.8|7584.2|7581.4|7589.2|7586.4|7584.2|7581.4|108
1641285080000|2022-01-04 08:31:20|7583.4|7580.6|7584.9|7582.1|7585.2|7582.4|7582.2|7579.4|98
1641285090000|2022-01-04 08:31:30|7584.4|7581.6|7589.7|7586.9|7589.9|7587.1|7583.9|7581.1|60
1641285100000|2022-01-04 08:31:40|7589.9|7587.1|7593.7|7590.9|7593.7|7590.9|7588.4|7585.6|66
1641285110000|2022-01-04 08:31:50|7593.9|7591.1|7593.2|7590.4|7595.2|7592.4|7591.4|7588.6|96
1641285120000|2022-01-04 08:32:00|7592.7|7589.9|7596.2|7593.4|7597.2|7594.4|7592.2|7589.4|73
1641285130000|2022-01-04 08:32:10|7595.9|7593.1|7601.2|7598.4|7601.2|7598.4|7595.2|7592.4|54
1641285140000|2022-01-04 08:32:20|7601.4|7598.6|7601.4|7598.6|7605.2|7602.4|7601.2|7598.4|83
1641285150000|2022-01-04 08:32:30|7601.2|7598.4|7604.2|7601.4|7604.2|7601.4|7601.2|7598.4|23
1641285160000|2022-01-04 08:32:40|7603.2|7600.4|7604.2|7601.4|7604.9|7602.1|7602.9|7600.1|29
1641285170000|2022-01-04 08:32:50|7604.6|7601.8|7606.2|7603.4|7606.2|7603.4|7603.2|7600.4|42
1641285180000|2022-01-04 08:33:00|7606.4|7603.6|7605.9|7603.1|7608.2|7605.4|7604.2|7601.4|101
1641285190000|2022-01-04 08:33:10|7606.4|7603.6|7608.2|7605.4|7608.2|7605.4|7603.2|7600.4|83
1641285200000|2022-01-04 08:33:20|7607.9|7605.1|7607.4|7604.6|7608.2|7605.4|7606.4|7603.6|25
1641285210000|2022-01-04 08:33:30|7607.7|7604.9|7610.2|7607.4|7611.2|7608.4|7607.2|7604.4|51
1641285220000|2022-01-04 08:33:40|7610.9|7608.1|7612.2|7609.4|7613.2|7610.4|7610.2|7607.4|54
1641285230000|2022-01-04 08:33:50|7611.7|7608.9|7614.2|7611.4|7615.2|7612.4|7611.7|7608.9|31
1641285240000|2022-01-04 08:34:00|7614.6|7611.8|7613.2|7610.4|7615.6|7612.8|7612.2|7609.4|101
1641285250000|2022-01-04 08:34:10|7612.9|7610.1|7611.9|7609.1|7612.9|7610.1|7611.2|7608.4|34
1641285260000|2022-01-04 08:34:20|7611.7|7608.9|7611.4|7608.6|7612.2|7609.4|7610.2|7607.4|32
1641285270000|2022-01-04 08:34:30|7611.7|7608.9|7610.6|7607.8|7611.9|7609.1|7609.2|7606.4|32
1641285280000|2022-01-04 08:34:40|7612.2|7609.4|7615.2|7612.4|7615.2|7612.4|7612.2|7609.4|36
1641285290000|2022-01-04 08:34:50|7615.4|7612.6|7613.2|7610.4|7615.4|7612.6|7611.4|7608.6|30
1641285300000|2022-01-04 08:35:00|7613.9|7611.1|7616.4|7613.6|7617.2|7614.4|7613.9|7611.1|58
1641285310000|2022-01-04 08:35:10|7616.7|7613.9|7613.2|7610.4|7617.2|7614.4|7613.2|7610.4|46
1641285320000|2022-01-04 08:35:20|7613.9|7611.1|7613.2|7610.4|7615.2|7612.4|7612.4|7609.6|38
1641285330000|2022-01-04 08:35:30|7612.7|7609.9|7611.2|7608.4|7612.9|7610.1|7610.7|7607.9|20
1641285340000|2022-01-04 08:35:40|7610.7|7607.9|7612.2|7609.4|7612.2|7609.4|7610.2|7607.4|9
1641285350000|2022-01-04 08:35:50|7613.2|7610.4|7612.2|7609.4|7613.2|7610.4|7612.2|7609.4|6
1641285360000|2022-01-04 08:36:00|7612.4|7609.6|7612.2|7609.4|7615.7|7612.9|7612.2|7609.4|46
1641285370000|2022-01-04 08:36:10|7612.4|7609.6|7615.2|7612.4|7615.9|7613.1|7612.4|7609.6|24
1641285380000|2022-01-04 08:36:20|7615.4|7612.6|7615.9|7613.1|7615.9|7613.1|7614.2|7611.4|21
1641285390000|2022-01-04 08:36:30|7615.7|7612.9|7624.2|7621.4|7625.2|7622.4|7615.2|7612.4|128
1641285400000|2022-01-04 08:36:40|7623.9|7621.1|7622.2|7619.4|7625.7|7622.9|7622.2|7619.4|84
1641285410000|2022-01-04 08:36:50|7622.7|7619.9|7621.2|7618.4|7622.9|7620.1|7620.2|7617.4|60
1641285420000|2022-01-04 08:37:00|7621.9|7619.1|7621.4|7618.6|7625.2|7622.4|7621.4|7618.6|63
1641285430000|2022-01-04 08:37:10|7621.7|7618.9|7622.2|7619.4|7624.4|7621.6|7621.4|7618.6|119
1641285440000|2022-01-04 08:37:20|7622.9|7620.1|7622.2|7619.4|7623.2|7620.4|7621.7|7618.9|15
1641285450000|2022-01-04 08:37:30|7622.4|7619.6|7626.2|7623.4|7626.2|7623.4|7622.4|7619.6|24
1641285460000|2022-01-04 08:37:40|7625.2|7622.4|7623.7|7620.9|7626.2|7623.4|7623.4|7620.6|45
1641285470000|2022-01-04 08:37:50|7623.9|7621.1|7625.2|7622.4|7626.2|7623.4|7623.9|7621.1|16
1641285480000|2022-01-04 08:38:00|7624.9|7622.1|7625.2|7622.4|7625.4|7622.6|7624.2|7621.4|28
1641285490000|2022-01-04 08:38:10|7624.9|7622.1|7624.2|7621.4|7624.9|7622.1|7624.2|7621.4|3
1641285500000|2022-01-04 08:38:20|7625.1|7622.3|7629.9|7627.1|7631.4|7628.6|7625.1|7622.3|233
1641285510000|2022-01-04 08:38:30|7629.7|7626.9|7626.2|7623.4|7629.7|7626.9|7625.2|7622.4|72
1641285520000|2022-01-04 08:38:40|7626.4|7623.6|7628.2|7625.4|7629.4|7626.6|7626.4|7623.6|19
1641285530000|2022-01-04 08:38:50|7627.9|7625.1|7627.4|7624.6|7629.2|7626.4|7627.2|7624.4|23
1641285540000|2022-01-04 08:39:00|7627.7|7624.9|7626.2|7623.4|7628.2|7625.4|7626.2|7623.4|25
1641285550000|2022-01-04 08:39:10|7626.4|7623.6|7627.2|7624.4|7627.4|7624.6|7626.2|7623.4|22
1641285560000|2022-01-04 08:39:20|7627.4|7624.6|7628.2|7625.4|7628.2|7625.4|7627.2|7624.4|17
1641285570000|2022-01-04 08:39:30|7627.9|7625.1|7627.2|7624.4|7628.2|7625.4|7626.7|7623.9|20
1641285580000|2022-01-04 08:39:40|7627.4|7624.6|7627.4|7624.6|7628.2|7625.4|7627.2|7624.4|10
1641285590000|2022-01-04 08:39:50|7627.2|7624.4|7626.2|7623.4|7627.4|7624.6|7625.2|7622.4|21
1641285600000|2022-01-04 08:40:00|7626.6|7623.8|7627.2|7624.4|7628.2|7625.4|7626.6|7623.8|21
1641285610000|2022-01-04 08:40:10|7626.9|7624.1|7626.2|7623.4|7627.2|7624.4|7625.2|7622.4|8
1641285620000|2022-01-04 08:40:20|7626.4|7623.6|7628.4|7625.6|7628.4|7625.6|7626.4|7623.6|18
1641285630000|2022-01-04 08:40:30|7628.6|7625.8|7633.2|7630.4|7633.9|7631.1|7628.6|7625.8|81
1641285640000|2022-01-04 08:40:40|7632.9|7630.1|7633.2|7630.4|7634.2|7631.4|7632.9|7630.1|48
1641285650000|2022-01-04 08:40:50|7633.7|7630.9|7633.4|7630.6|7633.9|7631.1|7633.2|7630.4|13
1641285660000|2022-01-04 08:41:00|7633.9|7631.1|7632.2|7629.4|7634.2|7631.4|7631.9|7629.1|20
1641285670000|2022-01-04 08:41:10|7631.9|7629.1|7632.2|7629.4|7632.2|7629.4|7631.9|7629.1|3
1641285680000|2022-01-04 08:41:20|7632.9|7630.1|7633.2|7630.4|7633.9|7631.1|7632.2|7629.4|36
1641285690000|2022-01-04 08:41:30|7632.7|7629.9|7633.2|7630.4|7634.2|7631.4|7632.4|7629.6|21
1641285700000|2022-01-04 08:41:40|7633.4|7630.6|7633.2|7630.4|7634.2|7631.4|7633.2|7630.4|13
1641285710000|2022-01-04 08:41:50|7633.4|7630.6|7633.2|7630.4|7633.9|7631.1|7632.2|7629.4|16
1641285720000|2022-01-04 08:42:00|7633.6|7630.8|7635.9|7633.1|7636.4|7633.6|7633.2|7630.4|106
1641285730000|2022-01-04 08:42:10|7636.2|7633.4|7636.2|7633.4|7636.2|7633.4|7633.2|7630.4|31
1641285740000|2022-01-04 08:42:20|7636.9|7634.1|7633.2|7630.4|7636.9|7634.1|7632.6|7629.8|55
1641285750000|2022-01-04 08:42:30|7632.9|7630.1|7631.4|7628.6|7633.2|7630.4|7631.2|7628.4|24
1641285760000|2022-01-04 08:42:40|7631.2|7628.4|7631.2|7628.4|7631.4|7628.6|7629.4|7626.6|32
1641285770000|2022-01-04 08:42:50|7631.4|7628.6|7632.2|7629.4|7632.9|7630.1|7630.2|7627.4|22
1641285780000|2022-01-04 08:43:00|7631.9|7629.1|7633.2|7630.4|7633.2|7630.4|7631.2|7628.4|13
1641285790000|2022-01-04 08:43:10|7633.4|7630.6|7635.2|7632.4|7635.4|7632.6|7633.2|7630.4|31
1641285800000|2022-01-04 08:43:20|7635.4|7632.6|7634.2|7631.4|7635.4|7632.6|7633.2|7630.4|16
1641285810000|2022-01-04 08:43:30|7635.2|7632.4|7634.7|7631.9|7635.2|7632.4|7634.2|7631.4|16
1641285820000|2022-01-04 08:43:40|7634.2|7631.4|7636.2|7633.4|7636.2|7633.4|7633.2|7630.4|33
1641285830000|2022-01-04 08:43:50|7635.9|7633.1|7635.9|7633.1|7636.2|7633.4|7635.2|7632.4|27
1641285840000|2022-01-04 08:44:00|7635.7|7632.9|7635.4|7632.6|7636.4|7633.6|7635.2|7632.4|35
1641285850000|2022-01-04 08:44:10|7635.2|7632.4|7635.2|7632.4|7636.9|7634.1|7634.4|7631.6|33
1641285860000|2022-01-04 08:44:20|7634.4|7631.6|7634.2|7631.4|7634.7|7631.9|7634.2|7631.4|7
1641285870000|2022-01-04 08:44:30|7633.9|7631.1|7634.2|7631.4|7634.2|7631.4|7632.2|7629.4|28
1641285880000|2022-01-04 08:44:40|7634.4|7631.6|7633.2|7630.4|7635.2|7632.4|7633.2|7630.4|11
1641285890000|2022-01-04 08:44:50|7633.4|7630.6|7634.2|7631.4|7635.2|7632.4|7633.2|7630.4|10
1641285900000|2022-01-04 08:45:00|7633.7|7630.9|7631.4|7628.6|7633.9|7631.1|7631.2|7628.4|29
1641285910000|2022-01-04 08:45:10|7632.2|7629.4|7626.4|7623.6|7632.2|7629.4|7625.9|7623.1|425
1641285920000|2022-01-04 08:45:20|7626.7|7623.9|7626.4|7623.6|7626.7|7623.9|7625.9|7623.1|37
1641285930000|2022-01-04 08:45:30|7626.9|7624.1|7626.9|7624.1|7627.7|7624.9|7625.7|7622.9|33
1641285940000|2022-01-04 08:45:40|7626.7|7623.9|7626.7|7623.9|7627.4|7624.6|7624.7|7621.9|39
1641285950000|2022-01-04 08:45:50|7626.9|7624.1|7625.7|7622.9|7626.9|7624.1|7624.4|7621.6|33
1641285960000|2022-01-04 08:46:00|7625.9|7623.1|7625.7|7622.9|7627.7|7624.9|7625.4|7622.6|49
1641285970000|2022-01-04 08:46:10|7626.4|7623.6|7628.7|7625.9|7628.7|7625.9|7626.2|7623.4|10
1641285980000|2022-01-04 08:46:20|7627.9|7625.1|7630.2|7627.4|7630.7|7627.9|7627.7|7624.9|33
1641285990000|2022-01-04 08:46:30|7630.7|7627.9|7629.7|7626.9|7630.7|7627.9|7629.4|7626.6|33
1641286000000|2022-01-04 08:46:40|7629.9|7627.1|7629.7|7626.9|7629.9|7627.1|7629.7|7626.9|0
1641286010000|2022-01-04 08:46:50|7629.4|7626.6|7629.7|7626.9|7629.7|7626.9|7629.4|7626.6|14
1641286020000|2022-01-04 08:47:00|7630.4|7627.6|7629.7|7626.9|7630.4|7627.6|7629.7|7626.9|6
1641286030000|2022-01-04 08:47:10|7629.4|7626.6|7627.7|7624.9|7629.4|7626.6|7627.4|7624.6|28
1641286040000|2022-01-04 08:47:20|7627|7624.2|7628.4|7625.6|7628.7|7625.9|7626.7|7623.9|11
1641286050000|2022-01-04 08:47:30|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.4|7624.6|6
1641286060000|2022-01-04 08:47:40|7628.2|7625.4|7627.7|7624.9|7628.7|7625.9|7627.7|7624.9|14
1641286070000|2022-01-04 08:47:50|7626.7|7623.9|7625.7|7622.9|7626.7|7623.9|7625.4|7622.6|42
1641286080000|2022-01-04 08:48:00|7625.3|7622.5|7624.7|7621.9|7625.3|7622.5|7624.7|7621.9|13
1641286090000|2022-01-04 08:48:10|7624.4|7621.6|7623.7|7620.9|7624.9|7622.1|7623.2|7620.4|36
1641286100000|2022-01-04 08:48:20|7623|7620.2|7619.9|7617.1|7623.7|7620.9|7619.7|7616.9|81
1641286110000|2022-01-04 08:48:30|7620.5|7617.7|7618.7|7615.9|7620.7|7617.9|7618.4|7615.6|30
1641286120000|2022-01-04 08:48:40|7618.9|7616.1|7617.7|7614.9|7620.4|7617.6|7617.4|7614.6|38
1641286130000|2022-01-04 08:48:50|7617.9|7615.1|7618.7|7615.9|7619.4|7616.6|7617.9|7615.1|20
1641286140000|2022-01-04 08:49:00|7618.9|7616.1|7620.4|7617.6|7620.7|7617.9|7618.7|7615.9|11
1641286150000|2022-01-04 08:49:10|7621.7|7618.9|7623.7|7620.9|7623.7|7620.9|7621.7|7618.9|18
1641286160000|2022-01-04 08:49:20|7623|7620.2|7624.7|7621.9|7626.7|7623.9|7622.9|7620.1|75
1641286170000|2022-01-04 08:49:30|7625.2|7622.4|7625.7|7622.9|7625.7|7622.9|7624.9|7622.1|6
1641286180000|2022-01-04 08:49:40|7625.5|7622.7|7624.7|7621.9|7625.5|7622.7|7624.7|7621.9|7
1641286190000|2022-01-04 08:49:50|7624.5|7621.7|7625.3|7622.5|7625.5|7622.7|7623|7620.2|111
1641286200000|2022-01-04 08:50:00|7625.7|7622.9|7625.3|7622.5|7626.3|7623.5|7624.3|7621.5|32
1641286210000|2022-01-04 08:50:10|7624.3|7621.5|7623.7|7620.9|7624.3|7621.5|7623.3|7620.5|6
1641286220000|2022-01-04 08:50:20|7624.3|7621.5|7623|7620.2|7624.3|7621.5|7622.3|7619.5|21
1641286230000|2022-01-04 08:50:30|7623.3|7620.5|7624.3|7621.5|7624.8|7622|7622.3|7619.5|7
1641286240000|2022-01-04 08:50:40|7625.3|7622.5|7624.3|7621.5|7625.3|7622.5|7624.3|7621.5|21
1641286250000|2022-01-04 08:50:50|7623.5|7620.7|7622.3|7619.5|7623.5|7620.7|7622.3|7619.5|7
1641286260000|2022-01-04 08:51:00|7622.5|7619.7|7622.5|7619.7|7623|7620.2|7622.3|7619.5|10
1641286270000|2022-01-04 08:51:10|7622.3|7619.5|7618.5|7615.7|7622.3|7619.5|7618.5|7615.7|36
1641286280000|2022-01-04 08:51:20|7618.8|7616|7621|7618.2|7621|7618.2|7618.3|7615.5|23
1641286290000|2022-01-04 08:51:30|7620.8|7618|7621.8|7619|7623.3|7620.5|7619.3|7616.5|40
1641286300000|2022-01-04 08:51:40|7622|7619.2|7619.8|7617|7623.5|7620.7|7619.8|7617|23
1641286310000|2022-01-04 08:51:50|7620|7617.2|7620.3|7617.5|7620.3|7617.5|7619.3|7616.5|21
1641286320000|2022-01-04 08:52:00|7619.8|7617|7620.3|7617.5|7621.3|7618.5|7619.3|7616.5|10
1641286330000|2022-01-04 08:52:10|7621.3|7618.5|7622.3|7619.5|7622.3|7619.5|7620.3|7617.5|21
1641286340000|2022-01-04 08:52:20|7622|7619.2|7622.3|7619.5|7622.3|7619.5|7621.3|7618.5|6
1641286350000|2022-01-04 08:52:30|7622.8|7620|7622.8|7620|7623.3|7620.5|7622.3|7619.5|6
1641286360000|2022-01-04 08:52:40|7622.5|7619.7|7621.7|7618.9|7623.3|7620.5|7621.3|7618.5|2
1641286370000|2022-01-04 08:52:50|7622.3|7619.5|7623.3|7620.5|7624.3|7621.5|7621.3|7618.5|27
1641286380000|2022-01-04 08:53:00|7623.7|7620.9|7624.3|7621.5|7624.5|7621.7|7623.7|7620.9|7
1641286390000|2022-01-04 08:53:10|7624|7621.2|7624.3|7621.5|7624.3|7621.5|7623|7620.2|17
1641286400000|2022-01-04 08:53:20|7624.5|7621.7|7624.5|7621.7|7624.8|7622|7624.5|7621.7|3
1641286410000|2022-01-04 08:53:30|7624.8|7622|7624.8|7622|7626.3|7623.5|7624.3|7621.5|23
1641286420000|2022-01-04 08:53:40|7625|7622.2|7623.3|7620.5|7625|7622.2|7622.3|7619.5|11
1641286430000|2022-01-04 08:53:50|7624|7621.2|7623.3|7620.5|7624.3|7621.5|7623.3|7620.5|7
1641286440000|2022-01-04 08:54:00|7623|7620.2|7624.3|7621.5|7624.3|7621.5|7623|7620.2|6
1641286450000|2022-01-04 08:54:10|7624|7621.2|7623.3|7620.5|7624.3|7621.5|7623.3|7620.5|9
1641286460000|2022-01-04 08:54:20|7623.5|7620.7|7623.3|7620.5|7623.5|7620.7|7623.3|7620.5|2
1641286470000|2022-01-04 08:54:30|7623|7620.2|7621.3|7618.5|7623|7620.2|7621.3|7618.5|28
1641286480000|2022-01-04 08:54:40|7621.5|7618.7|7621.5|7618.7|7622.3|7619.5|7621.3|7618.5|9
1641286490000|2022-01-04 08:54:50|7622|7619.2|7621.5|7618.7|7622.3|7619.5|7621.5|7618.7|5
1641286500000|2022-01-04 08:55:00|7620.8|7618|7621.3|7618.5|7621.3|7618.5|7619.3|7616.5|10
1641286510000|2022-01-04 08:55:10|7621.5|7618.7|7621.8|7619|7623.3|7620.5|7619.5|7616.7|116
1641286520000|2022-01-04 08:55:20|7621.3|7618.5|7621.3|7618.5|7622.3|7619.5|7621.3|7618.5|7
1641286530000|2022-01-04 08:55:30|7621|7618.2|7615.5|7612.7|7621|7618.2|7615.5|7612.7|63
1641286540000|2022-01-04 08:55:40|7616.5|7613.7|7613.5|7610.7|7616.5|7613.7|7613.5|7610.7|38
1641286550000|2022-01-04 08:55:50|7613.1|7610.3|7615.3|7612.5|7615.5|7612.7|7612.5|7609.7|40
1641286560000|2022-01-04 08:56:00|7615|7612.2|7614.5|7611.7|7615|7612.2|7613.3|7610.5|8
1641286570000|2022-01-04 08:56:10|7614.3|7611.5|7614.5|7611.7|7615.5|7612.7|7614.3|7611.5|18
1641286580000|2022-01-04 08:56:20|7614.3|7611.5|7612.5|7609.7|7615.5|7612.7|7612.5|7609.7|114
1641286590000|2022-01-04 08:56:30|7613|7610.2|7614.3|7611.5|7614.5|7611.7|7613|7610.2|6
1641286600000|2022-01-04 08:56:40|7614.5|7611.7|7615.5|7612.7|7615.5|7612.7|7614.5|7611.7|5
1641286610000|2022-01-04 08:56:50|7615.3|7612.5|7614.3|7611.5|7615.3|7612.5|7614.3|7611.5|13
1641286620000|2022-01-04 08:57:00|7614.5|7611.7|7616|7613.2|7616.3|7613.5|7614.5|7611.7|19
1641286630000|2022-01-04 08:57:10|7616.3|7613.5|7617.3|7614.5|7617.3|7614.5|7616|7613.2|3
1641286640000|2022-01-04 08:57:20|7617.5|7614.7|7617.5|7614.7|7618.8|7616|7617.5|7614.7|28
1641286650000|2022-01-04 08:57:30|7618|7615.2|7617.5|7614.7|7618.5|7615.7|7617.5|7614.7|21
1641286660000|2022-01-04 08:57:40|7617.3|7614.5|7617.5|7614.7|7617.5|7614.7|7617.3|7614.5|1
1641286670000|2022-01-04 08:57:50|7617.3|7614.5|7617.3|7614.5|7617.3|7614.5|7616.8|7614|3
1641286680000|2022-01-04 08:58:00|7616.5|7613.7|7617|7614.2|7617.3|7614.5|7616.3|7613.5|15
1641286690000|2022-01-04 08:58:10|7617.3|7614.5|7617.5|7614.7|7617.5|7614.7|7617.3|7614.5|1
1641286700000|2022-01-04 08:58:20|7617.3|7614.5|7616.5|7613.7|7617.5|7614.7|7615.5|7612.7|14
1641286710000|2022-01-04 08:58:30|7616.3|7613.5|7618|7615.2|7618.3|7615.5|7616.3|7613.5|5
1641286720000|2022-01-04 08:58:40|7618.3|7615.5|7618.3|7615.5|7619.3|7616.5|7617.5|7614.7|9
1641286730000|2022-01-04 08:58:50|7618.5|7615.7|7619|7616.2|7619.3|7616.5|7617.3|7614.5|15
1641286740000|2022-01-04 08:59:00|7618.8|7616|7619|7616.2|7619.3|7616.5|7617.3|7614.5|12
1641286750000|2022-01-04 08:59:10|7618.8|7616|7617.3|7614.5|7619.3|7616.5|7616.3|7613.5|20
1641286760000|2022-01-04 08:59:20|7617|7614.2|7616.3|7613.5|7617|7614.2|7615.3|7612.5|21
1641286770000|2022-01-04 08:59:30|7616.8|7614|7616.3|7613.5|7616.8|7614|7616.3|7613.5|1
1641286780000|2022-01-04 08:59:40|7616.8|7614|7615.3|7612.5|7616.8|7614|7614.3|7611.5|16
1641286790000|2022-01-04 08:59:50|7615|7612.2|7613.3|7610.5|7616.3|7613.5|7613.3|7610.5|36
1641286800000|2022-01-04 09:00:00|7613.5|7610.7|7610|7607.2|7613.5|7610.7|7608.3|7605.5|100
1641286810000|2022-01-04 09:00:10|7610.3|7607.5|7606.3|7603.5|7610.8|7608|7604.8|7602|92
1641286820000|2022-01-04 09:00:20|7605.8|7603|7604.3|7601.5|7605.8|7603|7598.3|7595.5|149
1641286830000|2022-01-04 09:00:30|7604|7601.2|7607|7604.2|7607.3|7604.5|7604|7601.2|42
1641286840000|2022-01-04 09:00:40|7607.3|7604.5|7605.3|7602.5|7607.3|7604.5|7604.3|7601.5|34
1641286850000|2022-01-04 09:00:50|7605|7602.2|7605.3|7602.5|7605.3|7602.5|7604.5|7601.7|1
1641286860000|2022-01-04 09:01:00|7606.3|7603.5|7608.3|7605.5|7608.3|7605.5|7606.3|7603.5|28
1641286870000|2022-01-04 09:01:10|7608|7605.2|7608.3|7605.5|7609.3|7606.5|7607.3|7604.5|10
1641286880000|2022-01-04 09:01:20|7608.5|7605.7|7609.3|7606.5|7610.3|7607.5|7608.5|7605.7|6
1641286890000|2022-01-04 09:01:30|7609.5|7606.7|7612|7609.2|7612|7609.2|7609.5|7606.7|39
1641286900000|2022-01-04 09:01:40|7612.5|7609.7|7612.5|7609.7|7613|7610.2|7612.3|7609.5|14
1641286910000|2022-01-04 09:01:50|7611.5|7608.7|7612.3|7609.5|7612.3|7609.5|7611.3|7608.5|9
1641286920000|2022-01-04 09:02:00|7612.8|7610|7615|7612.2|7615|7612.2|7612.5|7609.7|19
1641286930000|2022-01-04 09:02:10|7615.3|7612.5|7617.5|7614.7|7617.5|7614.7|7614.3|7611.5|54
1641286940000|2022-01-04 09:02:20|7617.3|7614.5|7616|7613.2|7618|7615.2|7615|7612.2|33
1641286950000|2022-01-04 09:02:30|7615.5|7612.7|7619.3|7616.5|7620.5|7617.7|7615.3|7612.5|53
1641286960000|2022-01-04 09:02:40|7619.8|7617|7621.3|7618.5|7622.3|7619.5|7619.8|7617|49
1641286970000|2022-01-04 09:02:50|7621.5|7618.7|7620|7617.2|7622|7619.2|7620|7617.2|37
1641286980000|2022-01-04 09:03:00|7619.5|7616.7|7618.3|7615.5|7621.3|7618.5|7617.5|7614.7|57
1641286990000|2022-01-04 09:03:10|7618|7615.2|7619.5|7616.7|7619.5|7616.7|7617.3|7614.5|5
1641287000000|2022-01-04 09:03:20|7619|7616.2|7618.3|7615.5|7619.5|7616.7|7618.3|7615.5|18
1641287010000|2022-01-04 09:03:30|7618.5|7615.7|7617.5|7614.7|7618.5|7615.7|7617|7614.2|7
1641287020000|2022-01-04 09:03:40|7617.8|7615|7618.3|7615.5|7618.5|7615.7|7616.3|7613.5|25
1641287030000|2022-01-04 09:03:50|7618|7615.2|7617.3|7614.5|7618.3|7615.5|7617.3|7614.5|8
1641287040000|2022-01-04 09:04:00|7617.5|7614.7|7619.3|7616.5|7619.3|7616.5|7617.3|7614.5|20
1641287050000|2022-01-04 09:04:10|7620.8|7618|7622.3|7619.5|7623.3|7620.5|7620.8|7618|44
1641287060000|2022-01-04 09:04:20|7623.5|7620.7|7621.5|7618.7|7624.3|7621.5|7620.5|7617.7|147
1641287070000|2022-01-04 09:04:30|7621|7618.2|7621.8|7619|7622|7619.2|7621|7618.2|14
1641287080000|2022-01-04 09:04:40|7621.5|7618.7|7621.3|7618.5|7623.3|7620.5|7621.3|7618.5|17
1641287090000|2022-01-04 09:04:50|7621.5|7618.7|7622.3|7619.5|7622.3|7619.5|7621.3|7618.5|29
1641287100000|2022-01-04 09:05:00|7622|7619.2|7622.3|7619.5|7622.3|7619.5|7621.3|7618.5|0
1641287110000|2022-01-04 09:05:10|7623|7620.2|7623.8|7621|7624.3|7621.5|7623|7620.2|25
1641287120000|2022-01-04 09:05:20|7623.3|7620.5|7624.3|7621.5|7624.3|7621.5|7623.3|7620.5|2
1641287130000|2022-01-04 09:05:30|7625|7622.2|7626.5|7623.7|7626.5|7623.7|7624.3|7621.5|36
1641287140000|2022-01-04 09:05:40|7626.3|7623.5|7627.3|7624.5|7627.3|7624.5|7626.3|7623.5|17
1641287150000|2022-01-04 09:05:50|7627|7624.2|7625.3|7622.5|7627|7624.2|7625.3|7622.5|30
1641287160000|2022-01-04 09:06:00|7625.5|7622.7|7626|7623.2|7627.3|7624.5|7625.3|7622.5|15
1641287170000|2022-01-04 09:06:10|7625.8|7623|7623.3|7620.5|7626.3|7623.5|7623|7620.2|6
1641287180000|2022-01-04 09:06:20|7623|7620.2|7624.3|7621.5|7624.3|7621.5|7623|7620.2|2
1641287190000|2022-01-04 09:06:30|7624|7621.2|7625|7622.2|7625|7622.2|7623.8|7621|8
1641287200000|2022-01-04 09:06:40|7624.5|7621.7|7625.3|7622.5|7626|7623.2|7624.3|7621.5|10
1641287210000|2022-01-04 09:06:50|7626|7623.2|7625.3|7622.5|7626|7623.2|7624.3|7621.5|9
1641287220000|2022-01-04 09:07:00|7626|7623.2|7626.3|7623.5|7627|7624.2|7626|7623.2|3
1641287230000|2022-01-04 09:07:10|||||||||5
1641287240000|2022-01-04 09:07:20|7626.5|7623.7|7628.3|7625.5|7628.3|7625.5|7626.3|7623.5|19
1641287250000|2022-01-04 09:07:30|7628|7625.2|7624.3|7621.5|7628.3|7625.5|7624.3|7621.5|7
1641287270000|2022-01-04 09:07:50|7624.5|7621.7|7624.3|7621.5|7625.5|7622.7|7624.3|7621.5|33
1641287280000|2022-01-04 09:08:00|7624.8|7622|7622.3|7619.5|7624.8|7622|7622|7619.2|24
1641287290000|2022-01-04 09:08:10|7622.5|7619.7|7622.3|7619.5|7624.3|7621.5|7621.3|7618.5|21
1641287300000|2022-01-04 09:08:20|7622|7619.2|7621.3|7618.5|7622.3|7619.5|7620.3|7617.5|14
1641287310000|2022-01-04 09:08:30|||||||||3
1641287320000|2022-01-04 09:08:40|||||||||2
1641287330000|2022-01-04 09:08:50|7620.3|7617.5|7620.3|7617.5|7620.3|7617.5|7620.3|7617.5|4
1641287340000|2022-01-04 09:09:00|7619.5|7616.7|7621.3|7618.5|7621.3|7618.5|7619.3|7616.5|17
1641287350000|2022-01-04 09:09:10|7620.5|7617.7|7619.3|7616.5|7621|7618.2|7619.3|7616.5|33
1641287360000|2022-01-04 09:09:20|7619.5|7616.7|7621.3|7618.5|7621.3|7618.5|7619|7616.2|19
1641287380000|2022-01-04 09:09:40|7621.5|7618.7|7619.3|7616.5|7622.3|7619.5|7619.3|7616.5|29
1641287390000|2022-01-04 09:09:50|7619|7616.2|7620.3|7617.5|7622|7619.2|7619|7616.2|34
1641287400000|2022-01-04 09:10:00|7620.5|7617.7|7623.3|7620.5|7623.5|7620.7|7620.5|7617.7|18
1641287410000|2022-01-04 09:10:10|7623|7620.2|7622.5|7619.7|7623.3|7620.5|7622.5|7619.7|7
1641287420000|2022-01-04 09:10:20|7622.3|7619.5|7621.3|7618.5|7622.3|7619.5|7620.3|7617.5|17
1641287430000|2022-01-04 09:10:30|7621|7618.2|7621|7618.2|7621.3|7618.5|7620.5|7617.7|5
1641287440000|2022-01-04 09:10:40|7621.3|7618.5|7622.3|7619.5|7622.3|7619.5|7621.3|7618.5|2
1641287450000|2022-01-04 09:10:50|7623.3|7620.5|7621.3|7618.5|7623.3|7620.5|7621.3|7618.5|23
1641287460000|2022-01-04 09:11:00|||||||||5
1641287470000|2022-01-04 09:11:10|7621.5|7618.7|7622|7619.2|7622|7619.2|7620.5|7617.7|14
1641287480000|2022-01-04 09:11:20|7621.5|7618.7|7621.3|7618.5|7621.5|7618.7|7621.3|7618.5|0
1641287490000|2022-01-04 09:11:30|7622.3|7619.5|7622.3|7619.5|7623|7620.2|7622.3|7619.5|11
1641287500000|2022-01-04 09:11:40|7622.5|7619.7|7618.3|7615.5|7622.5|7619.7|7618.3|7615.5|42
1641287510000|2022-01-04 09:11:50|7618.7|7615.9|7619|7616.2|7619.3|7616.5|7618.3|7615.5|16
1641287520000|2022-01-04 09:12:00|7618.8|7616|7619.5|7616.7|7619.5|7616.7|7617.8|7615|118
1641287530000|2022-01-04 09:12:10|7619.8|7617|7622.3|7619.5|7622.3|7619.5|7619.8|7617|29
1641287540000|2022-01-04 09:12:20|7622.5|7619.7|7622.3|7619.5|7622.8|7620|7622.3|7619.5|18
1641287550000|2022-01-04 09:12:30|7622|7619.2|7622.8|7620|7622.8|7620|7621.5|7618.7|15
1641287560000|2022-01-04 09:12:40|7622.5|7619.7|7623.3|7620.5|7623.3|7620.5|7622.3|7619.5|10
1641287570000|2022-01-04 09:12:50|7622.3|7619.5|7622.3|7619.5|7622.5|7619.7|7622.3|7619.5|1
1641287580000|2022-01-04 09:13:00|7622.8|7620|7624.5|7621.7|7625.5|7622.7|7622.8|7620|48
1641287590000|2022-01-04 09:13:10|7624.3|7621.5|7623.5|7620.7|7624.5|7621.7|7623.5|7620.7|5
1641287600000|2022-01-04 09:13:20|7623.8|7621|7624.3|7621.5|7624.5|7621.7|7623.8|7621|2
1641287610000|2022-01-04 09:13:30|7623.5|7620.7|7622.3|7619.5|7623.5|7620.7|7621.5|7618.7|8
1641287620000|2022-01-04 09:13:40|7622.5|7619.7|7622.3|7619.5|7623|7620.2|7622.3|7619.5|9
1641287630000|2022-01-04 09:13:50|7623|7620.2|7623.3|7620.5|7623.5|7620.7|7622.3|7619.5|9
1641287640000|2022-01-04 09:14:00|7623.7|7620.9|7624.3|7621.5|7625.3|7622.5|7623.3|7620.5|13
1641287650000|2022-01-04 09:14:10|||||||||3
1641287670000|2022-01-04 09:14:30|7625.3|7622.5|7624.3|7621.5|7625.3|7622.5|7624.3|7621.5|4
1641287680000|2022-01-04 09:14:40|7623.8|7621|7624.3|7621.5|7625|7622.2|7623.3|7620.5|12
1641287690000|2022-01-04 09:14:50|7624.7|7621.9|7626.3|7623.5|7626.3|7623.5|7624.7|7621.9|18
1641287700000|2022-01-04 09:15:00|7626|7623.2|7625.3|7622.5|7626|7623.2|7624.3|7621.5|17
1641287710000|2022-01-04 09:15:10|7624.3|7621.5|7624.3|7621.5|7624.5|7621.7|7624.3|7621.5|9
1641287720000|2022-01-04 09:15:20|7623.8|7621|7623.3|7620.5|7623.8|7621|7623.3|7620.5|7
1641287730000|2022-01-04 09:15:30|7622.5|7619.7|7621.5|7618.7|7622.5|7619.7|7621.3|7618.5|155
1641287740000|2022-01-04 09:15:40|7621.8|7619|7621|7618.2|7622.5|7619.7|7621|7618.2|48
1641287750000|2022-01-04 09:15:50|7620.8|7618|7620.3|7617.5|7621.3|7618.5|7620|7617.2|12
1641287760000|2022-01-04 09:16:00|7621|7618.2|7622.5|7619.7|7623.3|7620.5|7621|7618.2|30
1641287770000|2022-01-04 09:16:10|7622.3|7619.5|7621.5|7618.7|7622.3|7619.5|7621.5|7618.7|13
1641287780000|2022-01-04 09:16:20|7622|7619.2|7622.3|7619.5|7623.3|7620.5|7622|7619.2|72
1641287790000|2022-01-04 09:16:30|7622|7619.2|7621.5|7618.7|7622|7619.2|7621.5|7618.7|6
1641287800000|2022-01-04 09:16:40|7620.8|7618|7620.3|7617.5|7621.3|7618.5|7620.3|7617.5|14
1641287810000|2022-01-04 09:16:50|7620.5|7617.7|7621.3|7618.5|7621.3|7618.5|7619.3|7616.5|32
1641287820000|2022-01-04 09:17:00|7621|7618.2|7625.5|7622.7|7626.3|7623.5|7620.5|7617.7|132
1641287830000|2022-01-04 09:17:10|7625.8|7623|7628.3|7625.5|7628.3|7625.5|7625.8|7623|53
1641287840000|2022-01-04 09:17:20|7628.7|7625.9|7634.3|7631.5|7638|7632.6|7628.7|7625.9|244
1641287850000|2022-01-04 09:17:30|7633.6|7630.8|7632.3|7629.5|7633.6|7630.8|7632.3|7629.5|49
1641287860000|2022-01-04 09:17:40|7632.5|7629.7|7631.3|7628.5|7632.5|7629.7|7631.3|7628.5|24
1641287870000|2022-01-04 09:17:50|7631.5|7628.7|7632.3|7629.5|7633.3|7630.5|7631.3|7628.5|15
1641287880000|2022-01-04 09:18:00|7632.5|7629.7|7631.3|7628.5|7633.3|7630.5|7631.3|7628.5|51
1641287890000|2022-01-04 09:18:10|7630.8|7628|7629|7626.2|7630.8|7628|7628.5|7625.7|23
1641287900000|2022-01-04 09:18:20|7628.5|7625.7|7629|7626.2|7630|7627.2|7628.3|7625.5|29
1641287910000|2022-01-04 09:18:30|7629.3|7626.5|7630.5|7627.7|7631|7628.2|7628.3|7625.5|33
1641287920000|2022-01-04 09:18:40|7630.8|7628|7627.3|7624.5|7631|7628.2|7626.3|7623.5|158
1641287930000|2022-01-04 09:18:50|7627|7624.2|7626.3|7623.5|7627|7624.2|7626.3|7623.5|12
1641287940000|2022-01-04 09:19:00|7626.7|7623.9|7626.3|7623.5|7627|7624.2|7623.3|7620.5|101
1641287950000|2022-01-04 09:19:10|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7623.8|7621|18
1641287960000|2022-01-04 09:19:20|7623.3|7620.5|7624.3|7621.5|7624.3|7621.5|7622.8|7620|15
1641287970000|2022-01-04 09:19:30|7623.5|7620.7|7623.5|7620.7|7624.3|7621.5|7623.3|7620.5|9
1641287980000|2022-01-04 09:19:40|7623.3|7620.5|7624|7621.2|7624.3|7621.5|7623|7620.2|7
1641287990000|2022-01-04 09:19:50|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7623.8|7621|0
1641288000000|2022-01-04 09:20:00|7624.5|7621.7|7625.3|7622.5|7626.3|7623.5|7624.3|7621.5|17
1641288010000|2022-01-04 09:20:10|7625.5|7622.7|7624.3|7621.5|7625.5|7622.7|7624.3|7621.5|8
1641288020000|2022-01-04 09:20:20|7623.5|7620.7|7624.3|7621.5|7625.3|7622.5|7623.5|7620.7|9
1641288030000|2022-01-04 09:20:30|7624|7621.2|7624|7621.2|7625.3|7622.5|7624|7621.2|6
1641288040000|2022-01-04 09:20:40|7624.3|7621.5|7624.3|7621.5|7625.3|7622.5|7624|7621.2|7
1641288050000|2022-01-04 09:20:50|7624.5|7621.7|7624.3|7621.5|7626.3|7623.5|7623.8|7621|41
1641288060000|2022-01-04 09:21:00|7625|7622.2|7624.3|7621.5|7625.3|7622.5|7623.3|7620.5|122
1641288070000|2022-01-04 09:21:10|7623.8|7621|7624.3|7621.5|7624.3|7621.5|7623.8|7621|43
1641288080000|2022-01-04 09:21:20|7623.8|7621|7625.3|7622.5|7626.3|7623.5|7623.8|7621|68
1641288090000|2022-01-04 09:21:30|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7623.3|7620.5|15
1641288100000|2022-01-04 09:21:40|7623.3|7620.5|7623.3|7620.5|7623.3|7620.5|7623.3|7620.5|6
1641288110000|2022-01-04 09:21:50|7623.7|7620.9|7624.3|7621.5|7625.3|7622.5|7623.3|7620.5|58
1641288120000|2022-01-04 09:22:00|7625|7622.2|7626.3|7623.5|7627.5|7624.7|7623.3|7620.5|74
1641288130000|2022-01-04 09:22:10|7626|7623.2|7624.3|7621.5|7626.3|7623.5|7624.3|7621.5|57
1641288140000|2022-01-04 09:22:20|7623.3|7620.5|7624.3|7621.5|7625|7622.2|7623.3|7620.5|78
1641288150000|2022-01-04 09:22:30|7622.8|7620|7619.5|7616.7|7622.8|7620|7618.3|7615.5|113
1641288160000|2022-01-04 09:22:40|7619.8|7617|7615.5|7612.7|7620.3|7617.5|7614.8|7612|190
1641288170000|2022-01-04 09:22:50|7616.5|7613.7|7616.5|7613.7|7616.5|7613.7|7615.8|7613|30
1641288180000|2022-01-04 09:23:00|7617.5|7614.7|7619|7616.2|7619.5|7616.7|7617|7614.2|31
1641288190000|2022-01-04 09:23:10|7619.3|7616.5|7617.5|7614.7|7619.5|7616.7|7617.5|7614.7|20
1641288200000|2022-01-04 09:23:20|7617.3|7614.5|7618.5|7615.7|7618.8|7616|7616.5|7613.7|27
1641288210000|2022-01-04 09:23:30|7618.3|7615.5|7620.3|7617.5|7620.3|7617.5|7617.5|7614.7|17
1641288220000|2022-01-04 09:23:40|7619.5|7616.7|7620.8|7618|7621.3|7618.5|7619.5|7616.7|17
1641288230000|2022-01-04 09:23:50|7620.5|7617.7|7621.3|7618.5|7621.3|7618.5|7620.3|7617.5|4
1641288240000|2022-01-04 09:24:00|7622|7619.2|7623.3|7620.5|7623.3|7620.5|7621.5|7618.7|46
1641288250000|2022-01-04 09:24:10|7623|7620.2|7624|7621.2|7624.3|7621.5|7623|7620.2|10
1641288260000|2022-01-04 09:24:20|7624.3|7621.5|7625.3|7622.5|7626|7623.2|7624.3|7621.5|14
1641288270000|2022-01-04 09:24:30|7624.3|7621.5|7626.8|7624|7627.3|7624.5|7624.3|7621.5|14
1641288280000|2022-01-04 09:24:40|7627|7624.2|7625|7622.2|7627.3|7624.5|7624.3|7621.5|28
1641288290000|2022-01-04 09:24:50|7624.5|7621.7|7624.3|7621.5|7624.8|7622|7624|7621.2|2
1641288300000|2022-01-04 09:25:00|7625.3|7622.5|7624.2|7621.4|7625.3|7622.5|7624.2|7621.4|13
1641288310000|2022-01-04 09:25:10|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|2
1641288320000|2022-01-04 09:25:20|7624|7621.2|7625|7622.2|7625|7622.2|7623.7|7620.9|3
1641288330000|2022-01-04 09:25:30|7624.7|7621.9|7624.2|7621.4|7624.7|7621.9|7624|7621.2|0
1641288340000|2022-01-04 09:25:40|7623.7|7620.9|7624|7621.2|7624.2|7621.4|7623.7|7620.9|4
1641288350000|2022-01-04 09:25:50|7623.5|7620.7|7622.2|7619.4|7624|7621.2|7622.2|7619.4|4
1641288360000|2022-01-04 09:26:00|7623|7620.2|7624|7621.2|7624.2|7621.4|7622.5|7619.7|33
1641288370000|2022-01-04 09:26:10|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|0
1641288380000|2022-01-04 09:26:20|7625.2|7622.4|7625.2|7622.4|7626|7623.2|7625.2|7622.4|4
1641288390000|2022-01-04 09:26:30|7625.5|7622.7|7625.5|7622.7|7627.2|7624.4|7625.2|7622.4|14
1641288400000|2022-01-04 09:26:40|7626|7623.2|7625.7|7622.9|7626.2|7623.4|7625|7622.2|6
1641288410000|2022-01-04 09:26:50|7626.4|7623.6|7626|7623.2|7627.2|7624.4|7626|7623.2|5
1641288420000|2022-01-04 09:27:00|7626.2|7623.4|7626.7|7623.9|7627.2|7624.4|7625.2|7622.4|18
1641288430000|2022-01-04 09:27:10|7626.5|7623.7|7623.7|7620.9|7626.5|7623.7|7623.2|7620.4|24
1641288440000|2022-01-04 09:27:20|7623.5|7620.7|7624.2|7621.4|7624.2|7621.4|7622.2|7619.4|8
1641288450000|2022-01-04 09:27:30|7623.8|7621|7624.5|7621.7|7625|7622.2|7623.2|7620.4|6
1641288460000|2022-01-04 09:27:40|7624.7|7621.9|7624.2|7621.4|7625|7622.2|7624.2|7621.4|2
1641288470000|2022-01-04 09:27:50|7624|7621.2|7624.2|7621.4|7624.2|7621.4|7624|7621.2|1
1641288480000|2022-01-04 09:28:00|7624|7621.2|7624.5|7621.7|7625|7622.2|7624|7621.2|5
1641288490000|2022-01-04 09:28:10|7625|7622.2|7623.2|7620.4|7625|7622.2|7622.8|7620|11
1641288500000|2022-01-04 09:28:20|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.2|7620.4|3
1641288510000|2022-01-04 09:28:30|7623.2|7620.4|7620.2|7617.4|7623.5|7620.7|7620.2|7617.4|22
1641288520000|2022-01-04 09:28:40|7621|7618.2|7618.2|7615.4|7621|7618.2|7618.2|7615.4|12
1641288530000|2022-01-04 09:28:50|7618|7615.2|7618.5|7615.7|7619.2|7616.4|7618|7615.2|11
1641288540000|2022-01-04 09:29:00|7618.2|7615.4|7618|7615.2|7618.2|7615.4|7618|7615.2|11
1641288550000|2022-01-04 09:29:10|7618.2|7615.4|7620.2|7617.4|7620.2|7617.4|7618.2|7615.4|6
1641288560000|2022-01-04 09:29:20|7620.7|7617.9|7618.2|7615.4|7621|7618.2|7618.2|7615.4|14
1641288570000|2022-01-04 09:29:30|||||||||3
1641288580000|2022-01-04 09:29:40|||||||||8
1641288590000|2022-01-04 09:29:50|7618.5|7615.7|7618.2|7615.4|7619|7616.2|7617.2|7614.4|10
1641288600000|2022-01-04 09:30:00|7618|7615.2|7618|7615.2|7619.2|7616.4|7616.2|7613.4|39
1641288610000|2022-01-04 09:30:10|7617.5|7614.7|7617.5|7614.7|7618|7615.2|7617|7614.2|13
1641288620000|2022-01-04 09:30:20|7618|7615.2|7612.5|7609.7|7619.2|7616.4|7612.2|7609.4|52
1641288630000|2022-01-04 09:30:30|7612.7|7609.9|7613.7|7610.9|7614.2|7611.4|7612.2|7609.4|25
1641288640000|2022-01-04 09:30:40|7613.2|7610.4|7610.2|7607.4|7613.2|7610.4|7610.2|7607.4|73
1641288650000|2022-01-04 09:30:50|7610.5|7607.7|7612|7609.2|7612.2|7609.4|7610.5|7607.7|18
1641288660000|2022-01-04 09:31:00|7611.5|7608.7|7608.2|7605.4|7612.2|7609.4|7608.2|7605.4|52
1641288670000|2022-01-04 09:31:10|7609|7606.2|7610.2|7607.4|7610.2|7607.4|7609|7606.2|16
1641288680000|2022-01-04 09:31:20|7610.5|7607.7|7610|7607.2|7611|7608.2|7609.2|7606.4|16
1641288690000|2022-01-04 09:31:30|7609.8|7607|7612.2|7609.4|7613.2|7610.4|7609.2|7606.4|28
1641288700000|2022-01-04 09:31:40|7612.7|7609.9|7616.5|7613.7|7616.5|7613.7|7612.7|7609.9|40
1641288710000|2022-01-04 09:31:50|7616.2|7613.4|7616|7613.2|7617.2|7614.4|7615.2|7612.4|14
1641288720000|2022-01-04 09:32:00|7617|7614.2|7615.2|7612.4|7617.2|7614.4|7615.2|7612.4|23
1641288730000|2022-01-04 09:32:10|7615.7|7612.9|7617.2|7614.4|7617.2|7614.4|7615.7|7612.9|3
1641288740000|2022-01-04 09:32:20|7617|7614.2|7618.7|7615.9|7619.2|7616.4|7616.5|7613.7|36
1641288750000|2022-01-04 09:32:30|7618.5|7615.7|7619.2|7616.4|7620.2|7617.4|7618.5|7615.7|25
1641288760000|2022-01-04 09:32:40|7619.5|7616.7|7619.5|7616.7|7620.2|7617.4|7619.2|7616.4|5
1641288770000|2022-01-04 09:32:50|7619|7616.2|7618.5|7615.7|7619.2|7616.4|7618.5|7615.7|10
1641288780000|2022-01-04 09:33:00|7619|7616.2|7618.5|7615.7|7620.2|7617.4|7618.5|7615.7|9
1641288790000|2022-01-04 09:33:10|7619.2|7616.4|7618.5|7615.7|7619.2|7616.4|7618.2|7615.4|3
1641288800000|2022-01-04 09:33:20|7618.2|7615.4|7617.2|7614.4|7618.2|7615.4|7616.2|7613.4|44
1641288810000|2022-01-04 09:33:30|7616.8|7614|7616.2|7613.4|7617.2|7614.4|7616.2|7613.4|21
1641288820000|2022-01-04 09:33:40|7616.5|7613.7|7617.2|7614.4|7617.2|7614.4|7616.2|7613.4|3
1641288830000|2022-01-04 09:33:50|7617.5|7614.7|7618.5|7615.7|7618.7|7615.9|7617.5|7614.7|5
1641288840000|2022-01-04 09:34:00|7618.2|7615.4|7619.2|7616.4|7619.5|7616.7|7618.2|7615.4|16
1641288850000|2022-01-04 09:34:10|7619.5|7616.7|7619.2|7616.4|7620.2|7617.4|7619.2|7616.4|15
1641288860000|2022-01-04 09:34:20|7618.5|7615.7|7618.5|7615.7|7618.7|7615.9|7618|7615.2|14
1641288870000|2022-01-04 09:34:30|7618.7|7615.9|7618.5|7615.7|7619.2|7616.4|7618.2|7615.4|2
1641288880000|2022-01-04 09:34:40|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|7617.5|7614.7|14
1641288890000|2022-01-04 09:34:50|7619|7616.2|7620.5|7617.7|7621|7618.2|7618.5|7615.7|11
1641288900000|2022-01-04 09:35:00|7620.2|7617.4|7621.2|7618.4|7622.2|7619.4|7620.2|7617.4|28
1641288910000|2022-01-04 09:35:10|7621|7618.2|7621|7618.2|7621.2|7618.4|7620|7617.2|3
1641288920000|2022-01-04 09:35:20|7621.2|7618.4|7624.2|7621.4|7624.2|7621.4|7621|7618.2|16
1641288930000|2022-01-04 09:35:30|7624.5|7621.7|7624.2|7621.4|7624.5|7621.7|7623.5|7620.7|13
1641288940000|2022-01-04 09:35:40|7624.5|7621.7|7624|7621.2|7625.5|7622.7|7623.7|7620.9|20
1641288950000|2022-01-04 09:35:50|7623.5|7620.7|7623.2|7620.4|7623.7|7620.9|7623.2|7620.4|16
1641288960000|2022-01-04 09:36:00|7622.7|7619.9|7621.2|7618.4|7622.7|7619.9|7620.2|7617.4|53
1641288970000|2022-01-04 09:36:10|7620.5|7617.7|7619|7616.2|7621|7618.2|7619|7616.2|3
1641288980000|2022-01-04 09:36:20|7618.7|7615.9|7619.2|7616.4|7620|7617.2|7618.7|7615.9|9
1641288990000|2022-01-04 09:36:30|7619.5|7616.7|7619.2|7616.4|7619.5|7616.7|7619.2|7616.4|9
1641289000000|2022-01-04 09:36:40|7619|7616.2|7619.2|7616.4|7619.2|7616.4|7619|7616.2|2
1641289010000|2022-01-04 09:36:50|7619|7616.2|7619|7616.2|7619|7616.2|7618.7|7615.9|10
1641289020000|2022-01-04 09:37:00|7618.7|7615.9|7617.2|7614.4|7619.2|7616.4|7615.5|7612.7|75
1641289030000|2022-01-04 09:37:10|7617|7614.2|7616.2|7613.4|7617|7614.2|7615.2|7612.4|18
1641289040000|2022-01-04 09:37:20|7617|7614.2|7617.2|7614.4|7617.7|7614.9|7617|7614.2|10
1641289050000|2022-01-04 09:37:30|7617.7|7614.9|7617.2|7614.4|7618.2|7615.4|7617.2|7614.4|5
1641289060000|2022-01-04 09:37:40|7617.5|7614.7|7618.2|7615.4|7618.2|7615.4|7617.2|7614.4|3
1641289070000|2022-01-04 09:37:50|7618.5|7615.7|7619.2|7616.4|7619.2|7616.4|7618.2|7615.4|4
1641289080000|2022-01-04 09:38:00|7618.5|7615.7|7619|7616.2|7619.2|7616.4|7618.5|7615.7|5
1641289090000|2022-01-04 09:38:10|7618.7|7615.9|7619|7616.2|7619|7616.2|7618.7|7615.9|0
1641289100000|2022-01-04 09:38:20|7619.2|7616.4|7621.2|7618.4|7621.2|7618.4|7619.2|7616.4|6
1641289110000|2022-01-04 09:38:30|7621|7618.2|7620.2|7617.4|7621|7618.2|7620|7617.2|11
1641289120000|2022-01-04 09:38:40|7620.5|7617.7|7619.2|7616.4|7620.7|7617.9|7619.2|7616.4|3
1641289130000|2022-01-04 09:38:50|7618.7|7615.9|7618.7|7615.9|7619|7616.2|7618.2|7615.4|3
1641289140000|2022-01-04 09:39:00|7619|7616.2|7617.7|7614.9|7619.2|7616.4|7617.2|7614.4|11
1641289150000|2022-01-04 09:39:10|7618|7615.2|7617.2|7614.4|7619|7616.2|7617|7614.2|28
1641289160000|2022-01-04 09:39:20|7617|7614.2|7617|7614.2|7617|7614.2|7616.7|7613.9|3
1641289170000|2022-01-04 09:39:30|7617.4|7614.6|7617.5|7614.7|7617.5|7614.7|7617.2|7614.4|7
1641289180000|2022-01-04 09:39:40|7617.2|7614.4|7619.5|7616.7|7619.5|7616.7|7617.2|7614.4|5
1641289190000|2022-01-04 09:39:50|7619.2|7616.4|7618.2|7615.4|7619.5|7616.7|7618.2|7615.4|15
1641289200000|2022-01-04 09:40:00|7618.5|7615.7|7620.2|7617.4|7620.2|7617.4|7618.2|7615.4|13
1641289210000|2022-01-04 09:40:10|7620|7617.2|7620.2|7617.4|7620.2|7617.4|7619.2|7616.4|8
1641289220000|2022-01-04 09:40:20|7620|7617.2|7621|7618.2|7621|7618.2|7620|7617.2|7
1641289230000|2022-01-04 09:40:30|7621.2|7618.4|7622.5|7619.7|7623.2|7620.4|7621.2|7618.4|20
1641289240000|2022-01-04 09:40:40|7621.5|7618.7|7622.2|7619.4|7622.2|7619.4|7621.2|7618.4|4
1641289250000|2022-01-04 09:40:50|7622|7619.2|7619.5|7616.7|7622.2|7619.4|7619.2|7616.4|10
1641289260000|2022-01-04 09:41:00|7619.2|7616.4|7620.2|7617.4|7620.2|7617.4|7619.2|7616.4|6
1641289270000|2022-01-04 09:41:10|7620|7617.2|7618.2|7615.4|7621|7618.2|7617.7|7614.9|26
1641289280000|2022-01-04 09:41:20|7618.5|7615.7|7619|7616.2|7619|7616.2|7618.2|7615.4|2
1641289290000|2022-01-04 09:41:30|7618.7|7615.9|7618.5|7615.7|7619.2|7616.4|7618.2|7615.4|2
1641289300000|2022-01-04 09:41:40|7618.2|7615.4|7619.2|7616.4|7619.2|7616.4|7618.2|7615.4|8
1641289310000|2022-01-04 09:41:50|7619|7616.2|7619.7|7616.9|7619.7|7616.9|7619|7616.2|2
1641289320000|2022-01-04 09:42:00|7620.2|7617.4|7621.2|7618.4|7621.2|7618.4|7620.2|7617.4|3
1641289330000|2022-01-04 09:42:10|7622|7619.2|7624|7621.2|7624.2|7621.4|7622|7619.2|31
1641289340000|2022-01-04 09:42:20|7624.2|7621.4|7622.2|7619.4|7624.2|7621.4|7622.2|7619.4|9
1641289350000|2022-01-04 09:42:30|7622.5|7619.7|7623.5|7620.7|7624.2|7621.4|7622.2|7619.4|6
1641289360000|2022-01-04 09:42:40|7624|7621.2|7623.2|7620.4|7624|7621.2|7623|7620.2|4
1641289370000|2022-01-04 09:42:50|7623|7620.2|7626|7623.2|7626.2|7623.4|7623|7620.2|15
1641289380000|2022-01-04 09:43:00|7625.5|7622.7|7624.5|7621.7|7626|7623.2|7624.5|7621.7|11
1641289390000|2022-01-04 09:43:10|7624.2|7621.4|7623.2|7620.4|7624.2|7621.4|7622.5|7619.7|5
1641289400000|2022-01-04 09:43:20|7623.5|7620.7|7621.2|7618.4|7623.5|7620.7|7621.2|7618.4|10
1641289410000|2022-01-04 09:43:30|7621.5|7618.7|7622.2|7619.4|7622.2|7619.4|7621.5|7618.7|1
1641289420000|2022-01-04 09:43:40|7622.7|7619.9|7623|7620.2|7623.2|7620.4|7622|7619.2|22
1641289430000|2022-01-04 09:43:50|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7623|7620.2|1
1641289440000|2022-01-04 09:44:00|7623.5|7620.7|7623.2|7620.4|7625.2|7622.4|7623.2|7620.4|13
1641289450000|2022-01-04 09:44:10|7623|7620.2|7624.2|7621.4|7624.2|7621.4|7622.8|7620|6
1641289460000|2022-01-04 09:44:20|7623.5|7620.7|7624|7621.2|7624.2|7621.4|7623.2|7620.4|4
1641289470000|2022-01-04 09:44:30|7623.5|7620.7|7623.2|7620.4|7623.7|7620.9|7623.2|7620.4|4
1641289480000|2022-01-04 09:44:40|7623.7|7620.9|7625.5|7622.7|7626.2|7623.4|7623.7|7620.9|13
1641289490000|2022-01-04 09:44:50|7625.2|7622.4|7624.5|7621.7|7626|7623.2|7624.5|7621.7|22
1641289500000|2022-01-04 09:45:00|7624.2|7621.4|7624.5|7621.7|7625.2|7622.4|7624.2|7621.4|5
1641289510000|2022-01-04 09:45:10|7624.2|7621.4|7623.5|7620.7|7624.5|7621.7|7623.2|7620.4|8
1641289520000|2022-01-04 09:45:20|7623.2|7620.4|7621.5|7618.7|7623.2|7620.4|7621.2|7618.4|15
1641289530000|2022-01-04 09:45:30|7621.2|7618.4|7621.2|7618.4|7621.5|7618.7|7620.5|7617.7|2
1641289540000|2022-01-04 09:45:40|7621.5|7618.7|7622.2|7619.4|7622.2|7619.4|7621|7618.2|5
1641289550000|2022-01-04 09:45:50|7622.5|7619.7|7621.7|7618.9|7623|7620.2|7621.7|7618.9|10
1641289560000|2022-01-04 09:46:00|7622.2|7619.4|7622.5|7619.7|7623|7620.2|7621.2|7618.4|4
1641289570000|2022-01-04 09:46:10|7622.2|7619.4|7624.2|7621.4|7625.2|7622.4|7622.2|7619.4|22
1641289580000|2022-01-04 09:46:20|7624|7621.2|7621.2|7618.4|7624|7621.2|7621.2|7618.4|10
1641289590000|2022-01-04 09:46:30|7621.5|7618.7|7621.2|7618.4|7622.2|7619.4|7620.7|7617.9|3
1641289600000|2022-01-04 09:46:40|7621|7618.2|7621.2|7618.4|7621.2|7618.4|7620.5|7617.7|4
1641289610000|2022-01-04 09:46:50|7621|7618.2|7621.5|7618.7|7622.2|7619.4|7621|7618.2|6
1641289620000|2022-01-04 09:47:00|7621.7|7618.9|7619.2|7616.4|7621.7|7618.9|7619.2|7616.4|13
1641289630000|2022-01-04 09:47:10|7618.8|7616|7621.2|7618.4|7621.2|7618.4|7618.8|7616|15
1641289640000|2022-01-04 09:47:20|7621.5|7618.7|7620.2|7617.4|7622.2|7619.4|7620.2|7617.4|12
1641289650000|2022-01-04 09:47:30|7620.5|7617.7|7620.7|7617.9|7620.7|7617.9|7620.2|7617.4|11
1641289660000|2022-01-04 09:47:40|7620.5|7617.7|7623.5|7620.7|7624.2|7621.4|7620.2|7617.4|23
1641289670000|2022-01-04 09:47:50|7624.2|7621.4|7623|7620.2|7624.2|7621.4|7623|7620.2|6
1641289680000|2022-01-04 09:48:00|7623.2|7620.4|7622.2|7619.4|7623.2|7620.4|7622.2|7619.4|7
1641289690000|2022-01-04 09:48:10|7622|7619.2|7621.5|7618.7|7622.2|7619.4|7621.2|7618.4|7
1641289700000|2022-01-04 09:48:20|7621.2|7618.4|7620.2|7617.4|7621.5|7618.7|7620|7617.2|10
1641289710000|2022-01-04 09:48:30|7621|7618.2|7621|7618.2|7621|7618.2|7621|7618.2|2
1641289720000|2022-01-04 09:48:40|7621.2|7618.4|7624.2|7621.4|7624.5|7621.7|7621.2|7618.4|17
1641289730000|2022-01-04 09:48:50|7624.7|7621.9|7624.2|7621.4|7625.7|7622.9|7624.2|7621.4|12
1641289740000|2022-01-04 09:49:00|7623.7|7620.9|7625.2|7622.4|7625.2|7622.4|7623.2|7620.4|6
1641289750000|2022-01-04 09:49:10|7624.2|7621.4|7623|7620.2|7624.2|7621.4|7623|7620.2|7
1641289760000|2022-01-04 09:49:20|7622.7|7619.9|7622|7619.2|7623|7620.2|7622|7619.2|6
1641289770000|2022-01-04 09:49:30|7621.7|7618.9|7622|7619.2|7622.2|7619.4|7621.2|7618.4|2
1641289780000|2022-01-04 09:49:40|7622.2|7619.4|7621.2|7618.4|7622.2|7619.4|7621.2|7618.4|13
1641289790000|2022-01-04 09:49:50|7620|7617.2|7622|7619.2|7622|7619.2|7620|7617.2|31
1641289800000|2022-01-04 09:50:00|7622.4|7619.6|7622.2|7619.4|7623.2|7620.4|7622.2|7619.4|31
1641289810000|2022-01-04 09:50:10|7623|7620.2|7623.2|7620.4|7623.2|7620.4|7623|7620.2|3
1641289820000|2022-01-04 09:50:20|7623|7620.2|7624.2|7621.4|7624.5|7621.7|7623|7620.2|9
1641289830000|2022-01-04 09:50:30|7624.5|7621.7|7623.5|7620.7|7625|7622.2|7623.2|7620.4|7
1641289840000|2022-01-04 09:50:40|7623.7|7620.9|7624.2|7621.4|7624.5|7621.7|7623.7|7620.9|4
1641289850000|2022-01-04 09:50:50|7625|7622.2|7625|7622.2|7625.2|7622.4|7625|7622.2|4
1641289860000|2022-01-04 09:51:00|7624.2|7621.4|7626.2|7623.4|7626.5|7623.7|7624.2|7621.4|38
1641289870000|2022-01-04 09:51:10|7626.5|7623.7|7627.2|7624.4|7629|7626.2|7626.2|7623.4|44
1641289880000|2022-01-04 09:51:20|7627.5|7624.7|7627.5|7624.7|7628.2|7625.4|7627.2|7624.4|26
1641289890000|2022-01-04 09:51:30|7628|7625.2|7626.5|7623.7|7628|7625.2|7626.2|7623.4|22
1641289900000|2022-01-04 09:51:40|7627|7624.2|7627.2|7624.4|7627.5|7624.7|7626.7|7623.9|13
1641289910000|2022-01-04 09:51:50|7627.5|7624.7|7627.2|7624.4|7627.5|7624.7|7627.2|7624.4|8
1641289920000|2022-01-04 09:52:00|7628|7625.2|7628|7625.2|7628|7625.2|7627.7|7624.9|6
1641289930000|2022-01-04 09:52:10|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|5
1641289940000|2022-01-04 09:52:20|7628.5|7625.7|7629.2|7626.4|7629.2|7626.4|7628.2|7625.4|5
1641289950000|2022-01-04 09:52:30|7629|7626.2|7629.2|7626.4|7629.2|7626.4|7628.2|7625.4|17
1641289960000|2022-01-04 09:52:40|7628.5|7625.7|7628.2|7625.4|7629.2|7626.4|7627.2|7624.4|22
1641289970000|2022-01-04 09:52:50|7627.5|7624.7|7627.7|7624.9|7628.2|7625.4|7627.2|7624.4|9
1641289980000|2022-01-04 09:53:00|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|4
1641289990000|2022-01-04 09:53:10|7628|7625.2|7629.2|7626.4|7630|7627.2|7627.5|7624.7|20
1641290000000|2022-01-04 09:53:20|7629.5|7626.7|7629.2|7626.4|7630|7627.2|7629.2|7626.4|6
1641290010000|2022-01-04 09:53:30|7628.7|7625.9|7629.2|7626.4|7629.5|7626.7|7628.5|7625.7|9
1641290020000|2022-01-04 09:53:40|7630|7627.2|7628|7625.2|7630|7627.2|7628|7625.2|9
1641290030000|2022-01-04 09:53:50|7628.5|7625.7|7629.2|7626.4|7629.2|7626.4|7628|7625.2|7
1641290040000|2022-01-04 09:54:00|7629.5|7626.7|7629|7626.2|7630.2|7627.4|7629|7626.2|8
1641290050000|2022-01-04 09:54:10|7628.7|7625.9|7628.2|7625.4|7629|7626.2|7628|7625.2|6
1641290060000|2022-01-04 09:54:20|7628.5|7625.7|7628|7625.2|7628.5|7625.7|7627.2|7624.4|19
1641290070000|2022-01-04 09:54:30|7628.2|7625.4|7628|7625.2|7629|7626.2|7628|7625.2|4
1641290080000|2022-01-04 09:54:40|7627|7624.2|7627.2|7624.4|7627.2|7624.4|7626.2|7623.4|19
1641290100000|2022-01-04 09:55:00|7628|7625.2|7628.2|7625.4|7630|7627.2|7628|7625.2|18
1641290110000|2022-01-04 09:55:10|7629|7626.2|7628|7625.2|7629|7626.2|7627.5|7624.7|11
1641290120000|2022-01-04 09:55:20|7628.2|7625.4|7628|7625.2|7628.2|7625.4|7627.2|7624.4|4
1641290130000|2022-01-04 09:55:30|7627.7|7624.9|7627|7624.2|7627.7|7624.9|7627|7624.2|3
1641290140000|2022-01-04 09:55:40|7627.2|7624.4|7627.2|7624.4|7628|7625.2|7627.2|7624.4|5
1641290160000|2022-01-04 09:56:00|7627|7624.2|7628.2|7625.4|7628.2|7625.4|7627|7624.2|5
1641290170000|2022-01-04 09:56:10|7629|7626.2|7629.2|7626.4|7629.2|7626.4|7628.2|7625.4|14
1641290180000|2022-01-04 09:56:20|7629|7626.2|7628.5|7625.7|7629|7626.2|7628.2|7625.4|6
1641290190000|2022-01-04 09:56:30|7629|7626.2|7629|7626.2|7629.2|7626.4|7628.5|7625.7|0
1641290200000|2022-01-04 09:56:40|7629.2|7626.4|7630.2|7627.4|7631|7628.2|7629.2|7626.4|20
1641290210000|2022-01-04 09:56:50|7630|7627.2|7630.2|7627.4|7630.2|7627.4|7630|7627.2|2
1641290220000|2022-01-04 09:57:00|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|7629|7626.2|13
1641290230000|2022-01-04 09:57:10|7629|7626.2|7628|7625.2|7629|7626.2|7628|7625.2|5
1641290240000|2022-01-04 09:57:20|7627.2|7624.4|7627|7624.2|7627.2|7624.4|7627|7624.2|22
1641290250000|2022-01-04 09:57:30|7627.2|7624.4|7627.2|7624.4|7627.2|7624.4|7626.5|7623.7|3
1641290260000|2022-01-04 09:57:40|7627|7624.2|7628.2|7625.4|7629.7|7626.9|7627|7624.2|20
1641290270000|2022-01-04 09:57:50|7628.5|7625.7|7629.2|7626.4|7629.5|7626.7|7628.2|7625.4|2
1641290280000|2022-01-04 09:58:00|7629.5|7626.7|7629.2|7626.4|7629.5|7626.7|7629.2|7626.4|3
1641290290000|2022-01-04 09:58:10|7629.5|7626.7|7629.2|7626.4|7629.5|7626.7|7629|7626.2|8
1641290300000|2022-01-04 09:58:20|7629|7626.2|7628.2|7625.4|7629|7626.2|7627.2|7624.4|39
1641290310000|2022-01-04 09:58:30|7629|7626.2|7629.2|7626.4|7630|7627.2|7629|7626.2|9
1641290320000|2022-01-04 09:58:40|7629.5|7626.7|7630|7627.2|7630|7627.2|7629.2|7626.4|6
1641290330000|2022-01-04 09:58:50|7631|7628.2|7633|7630.2|7634.2|7631.4|7630.2|7627.4|87
1641290340000|2022-01-04 09:59:00|7633.2|7630.4|7634.2|7631.4|7634.2|7631.4|7633|7630.2|10
1641290350000|2022-01-04 09:59:10|7635|7632.2|7634.2|7631.4|7635|7632.2|7634|7631.2|13
1641290360000|2022-01-04 09:59:20|7634.5|7631.7|7633.2|7630.4|7634.5|7631.7|7632.2|7629.4|42
1641290370000|2022-01-04 09:59:30|7633|7630.2|7633.2|7630.4|7633.2|7630.4|7632.5|7629.7|4
1641290380000|2022-01-04 09:59:40|7633|7630.2|7632.5|7629.7|7633|7630.2|7632.2|7629.4|16
1641290390000|2022-01-04 09:59:50|7632.2|7629.4|7632.2|7629.4|7632.5|7629.7|7632.2|7629.4|3
1641290400000|2022-01-04 10:00:00|7631.5|7628.7|7634.2|7631.4|7635|7632.2|7631.2|7628.4|54
1641290410000|2022-01-04 10:00:10|7634.5|7631.7|7634.2|7631.4|7635|7632.2|7634|7631.2|17
1641290420000|2022-01-04 10:00:20|7635|7632.2|7634.5|7631.7|7635|7632.2|7634.5|7631.7|3
1641290430000|2022-01-04 10:00:30|7634.7|7631.9|7636.2|7633.4|7636.2|7633.4|7634.2|7631.4|18
1641290440000|2022-01-04 10:00:40|7636|7633.2|7638.2|7635.4|7639|7636.2|7635.5|7632.7|134
1641290450000|2022-01-04 10:00:50|7638|7635.2|7637.2|7634.4|7638|7635.2|7636.5|7633.7|25
1641290460000|2022-01-04 10:01:00|7637|7634.2|7637|7634.2|7637.2|7634.4|7636.2|7633.4|10
1641290470000|2022-01-04 10:01:10|7636.7|7633.9|7636|7633.2|7637|7634.2|7635.5|7632.7|10
1641290480000|2022-01-04 10:01:20|7636.2|7633.4|7636|7633.2|7636.5|7633.7|7635.5|7632.7|13
1641290490000|2022-01-04 10:01:30|7635.7|7632.9|7633.5|7630.7|7635.7|7632.9|7633.2|7630.4|11
1641290500000|2022-01-04 10:01:40|7634|7631.2|7633.2|7630.4|7634|7631.2|7633|7630.2|1
1641290510000|2022-01-04 10:01:50|7632.5|7629.7|7632.2|7629.4|7633.2|7630.4|7631.5|7628.7|26
1641290520000|2022-01-04 10:02:00|7632.5|7629.7|7634|7631.2|7634.2|7631.4|7632.5|7629.7|16
1641290530000|2022-01-04 10:02:10|7633.2|7630.4|7632.2|7629.4|7633.5|7630.7|7632.2|7629.4|10
1641290540000|2022-01-04 10:02:20|7633|7630.2|7633.2|7630.4|7633.2|7630.4|7633|7630.2|3
1641290560000|2022-01-04 10:02:40|7633|7630.2|7634|7631.2|7634.2|7631.4|7633|7630.2|3
1641290570000|2022-01-04 10:02:50|7634.2|7631.4|7633.2|7630.4|7634.5|7631.7|7633.2|7630.4|15
1641290580000|2022-01-04 10:03:00|7633|7630.2|7632.5|7629.7|7633|7630.2|7632.2|7629.4|11
1641290590000|2022-01-04 10:03:10|7632.2|7629.4|7632.2|7629.4|7632.5|7629.7|7631.2|7628.4|13
1641290600000|2022-01-04 10:03:20|7631.2|7628.4|7632.2|7629.4|7632.2|7629.4|7631.2|7628.4|17
1641290610000|2022-01-04 10:03:30|7632|7629.2|7630.5|7627.7|7632.2|7629.4|7630.2|7627.4|24
1641290620000|2022-01-04 10:03:40|7630.2|7627.4|7631|7628.2|7631.2|7628.4|7630.2|7627.4|6
1641290630000|2022-01-04 10:03:50|7631.2|7628.4|7632|7629.2|7632.2|7629.4|7631.2|7628.4|5
1641290640000|2022-01-04 10:04:00|7632.2|7629.4|7630.2|7627.4|7632.2|7629.4|7630.2|7627.4|19
1641290650000|2022-01-04 10:04:10|7630.5|7627.7|7630.2|7627.4|7630.5|7627.7|7630.2|7627.4|1
1641290660000|2022-01-04 10:04:20|7630|7627.2|7631.5|7628.7|7632.5|7629.7|7630|7627.2|18
1641290670000|2022-01-04 10:04:30|7631.2|7628.4|7632|7629.2|7632|7629.2|7631.2|7628.4|18
1641290680000|2022-01-04 10:04:40|7632.2|7629.4|7632.5|7629.7|7632.5|7629.7|7632.2|7629.4|6
1641290690000|2022-01-04 10:04:50|7632.2|7629.4|7632.2|7629.4|7632.2|7629.4|7632|7629.2|13
1641290700000|2022-01-04 10:05:00|7632|7629.2|7631|7628.2|7632.2|7629.4|7630.2|7627.4|20
1641290710000|2022-01-04 10:05:10|7631.2|7628.4|7631.2|7628.4|7632|7629.2|7631|7628.2|5
1641290720000|2022-01-04 10:05:20|7631|7628.2|7631.2|7628.4|7631.2|7628.4|7631|7628.2|0
1641290730000|2022-01-04 10:05:30|7632|7629.2|7632|7629.2|7632|7629.2|7631.2|7628.4|6
1641290740000|2022-01-04 10:05:40|7631.9|7629.1|7635.4|7632.6|7636.2|7633.4|7631.9|7629.1|58
1641290750000|2022-01-04 10:05:50|7635.9|7633.1|7635.9|7633.1|7636.2|7633.4|7635.9|7633.1|2
1641290760000|2022-01-04 10:06:00|7635.7|7632.9|7635.9|7633.1|7636.9|7634.1|7635.4|7632.6|32
1641290770000|2022-01-04 10:06:10|7636.2|7633.4|7636.2|7633.4|7636.4|7633.6|7636.2|7633.4|2
1641290780000|2022-01-04 10:06:20|7636.4|7633.6|7635.9|7633.1|7636.4|7633.6|7635.9|7633.1|0
1641290790000|2022-01-04 10:06:30|7635.4|7632.6|7635.9|7633.1|7635.9|7633.1|7635.4|7632.6|14
1641290800000|2022-01-04 10:06:40|||||||||5
1641290810000|2022-01-04 10:06:50|7635.4|7632.6|7636.9|7634.1|7636.9|7634.1|7635.2|7632.4|24
1641290820000|2022-01-04 10:07:00|7636.4|7633.6|7636.4|7633.6|7636.4|7633.6|7636.4|7633.6|1
1641290830000|2022-01-04 10:07:10|7636.2|7633.4|7636.2|7633.4|7637.2|7634.4|7635.9|7633.1|20
1641290840000|2022-01-04 10:07:20|7636.4|7633.6|7636.2|7633.4|7636.4|7633.6|7635.9|7633.1|5
1641290850000|2022-01-04 10:07:30|7636.4|7633.6|7636.2|7633.4|7636.4|7633.6|7635.9|7633.1|1
1641290860000|2022-01-04 10:07:40|7635.2|7632.4|7634.4|7631.6|7635.2|7632.4|7634.4|7631.6|13
1641290870000|2022-01-04 10:07:50|7634.7|7631.9|7635.2|7632.4|7635.2|7632.4|7634.7|7631.9|2
1641290880000|2022-01-04 10:08:00|7634.8|7632|7634.4|7631.6|7634.9|7632.1|7633.2|7630.4|17
1641290890000|2022-01-04 10:08:10|7634.7|7631.9|7634.4|7631.6|7634.9|7632.1|7634.2|7631.4|2
1641290900000|2022-01-04 10:08:20|7634.2|7631.4|7634.7|7631.9|7634.7|7631.9|7634.2|7631.4|1
1641290910000|2022-01-04 10:08:30|7634.2|7631.4|7636.2|7633.4|7636.2|7633.4|7634.2|7631.4|6
1641290920000|2022-01-04 10:08:40|7636|7633.2|7635.4|7632.6|7636.2|7633.4|7635.4|7632.6|3
1641290930000|2022-01-04 10:08:50|7635.7|7632.9|7636.2|7633.4|7636.2|7633.4|7635.7|7632.9|3
1641290940000|2022-01-04 10:09:00|7636.4|7633.6|7636.2|7633.4|7636.4|7633.6|7636.2|7633.4|7
1641290950000|2022-01-04 10:09:10|7636.4|7633.6|7636.2|7633.4|7636.9|7634.1|7636.2|7633.4|6
1641290960000|2022-01-04 10:09:20|7636.4|7633.6|7637.2|7634.4|7637.4|7634.6|7636.2|7633.4|13
1641290970000|2022-01-04 10:09:30|7637.4|7634.6|7637.2|7634.4|7637.4|7634.6|7637.2|7634.4|4
1641290980000|2022-01-04 10:09:40|7636.8|7634|7636.2|7633.4|7637.2|7634.4|7636.2|7633.4|17
1641290990000|2022-01-04 10:09:50|||||||||1
1641291000000|2022-01-04 10:10:00|7635.9|7633.1|7637.9|7635.1|7638.9|7636.1|7635.9|7633.1|58
1641291010000|2022-01-04 10:10:10|7638.2|7635.4|7638.9|7636.1|7638.9|7636.1|7638.2|7635.4|38
1641291020000|2022-01-04 10:10:20|7639.7|7636.9|7646.7|7643.9|7646.9|7644.1|7639.2|7636.4|157
1641291030000|2022-01-04 10:10:30|7648.7|7645.9|7648.4|7645.6|7649.7|7646.9|7646.9|7644.1|182
1641291040000|2022-01-04 10:10:40|7648.7|7645.9|7650.4|7647.6|7651.7|7648.9|7648.7|7645.9|118
1641291050000|2022-01-04 10:10:50|7650.2|7647.4|7654.7|7651.9|7654.7|7651.9|7649.7|7646.9|168
1641291060000|2022-01-04 10:11:00|7654.2|7651.4|7656.7|7653.9|7656.7|7653.9|7653.7|7650.9|97
1641291070000|2022-01-04 10:11:10|7657.4|7654.6|7655.7|7652.9|7657.4|7654.6|7655.4|7652.6|70
1641291080000|2022-01-04 10:11:20|7654.7|7651.9|7652.7|7649.9|7655.7|7652.9|7652.7|7649.9|50
1641291090000|2022-01-04 10:11:30|7652.4|7649.6|7652.7|7649.9|7653.7|7650.9|7651.4|7648.6|47
1641291100000|2022-01-04 10:11:40|||||||||5
1641291110000|2022-01-04 10:11:50|7651.7|7648.9|7651.7|7648.9|7651.7|7648.9|7651.4|7648.6|28
1641291120000|2022-01-04 10:12:00|7651.2|7648.4|7651.7|7648.9|7651.7|7648.9|7650.7|7647.9|18
1641291130000|2022-01-04 10:12:10|7651.4|7648.6|7653.4|7650.6|7653.4|7650.6|7649.7|7646.9|35
1641291140000|2022-01-04 10:12:20|7652.7|7649.9|7653.4|7650.6|7653.4|7650.6|7652.4|7649.6|25
1641291150000|2022-01-04 10:12:30|7653.8|7651|7652.7|7649.9|7654.4|7651.6|7652.7|7649.9|15
1641291160000|2022-01-04 10:12:40|7653.1|7650.3|7655.4|7652.6|7655.4|7652.6|7653.1|7650.3|36
1641291170000|2022-01-04 10:12:50|7655.8|7653|7656.9|7654.1|7657.4|7654.6|7655.7|7652.9|57
1641291180000|2022-01-04 10:13:00|7656.7|7653.9|7657.4|7654.6|7657.4|7654.6|7656.4|7653.6|7
1641291190000|2022-01-04 10:13:10|7656.7|7653.9|7656.4|7653.6|7656.9|7654.1|7656.4|7653.6|26
1641291200000|2022-01-04 10:13:20|7656.8|7654|7655.4|7652.6|7657.4|7654.6|7655.4|7652.6|13
1641291210000|2022-01-04 10:13:30|7654.9|7652.1|7653.4|7650.6|7654.9|7652.1|7652.7|7649.9|23
1641291220000|2022-01-04 10:13:40|7653.6|7650.8|7655.7|7652.9|7655.7|7652.9|7653.6|7650.8|16
1641291230000|2022-01-04 10:13:50|7655.4|7652.6|7654.4|7651.6|7655.7|7652.9|7654.4|7651.6|16
1641291240000|2022-01-04 10:14:00|7654.7|7651.9|7656.4|7653.6|7656.7|7653.9|7654.4|7651.6|42
1641291250000|2022-01-04 10:14:10|7656.2|7653.4|7654.7|7651.9|7656.4|7653.6|7654.7|7651.9|13
1641291260000|2022-01-04 10:14:20|7654.9|7652.1|7653.7|7650.9|7655.7|7652.9|7653.7|7650.9|11
1641291270000|2022-01-04 10:14:30|7653.9|7651.1|7653.7|7650.9|7653.9|7651.1|7652.7|7649.9|23
1641291280000|2022-01-04 10:14:40|7653.4|7650.6|7654.4|7651.6|7654.7|7651.9|7653.4|7650.6|12
1641291290000|2022-01-04 10:14:50|7653.7|7650.9|7654.4|7651.6|7654.7|7651.9|7653.7|7650.9|3
1641291300000|2022-01-04 10:15:00|7653.9|7651.1|7655.4|7652.6|7656.4|7653.6|7653.4|7650.6|44
1641291310000|2022-01-04 10:15:10|7654.7|7651.9|7654.4|7651.6|7654.9|7652.1|7653.7|7650.9|14
1641291320000|2022-01-04 10:15:20|7654.7|7651.9|7657.9|7655.1|7657.9|7655.1|7654.7|7651.9|45
1641291330000|2022-01-04 10:15:30|7657.7|7654.9|7659.7|7656.9|7659.7|7656.9|7657.7|7654.9|38
1641291340000|2022-01-04 10:15:40|7660.4|7657.6|7660.4|7657.6|7661.9|7659.1|7658.9|7656.1|99
1641291350000|2022-01-04 10:15:50|7660.2|7657.4|7659.7|7656.9|7660.7|7657.9|7658.7|7655.9|82
1641291360000|2022-01-04 10:16:00|7659.4|7656.6|7657.4|7654.6|7659.9|7657.1|7656.9|7654.1|31
1641291370000|2022-01-04 10:16:10|7656.9|7654.1|7657.7|7654.9|7657.7|7654.9|7656.7|7653.9|7
1641291380000|2022-01-04 10:16:20|7656.7|7653.9|7657.7|7654.9|7658.2|7655.4|7656.7|7653.9|21
1641291390000|2022-01-04 10:16:30|7656.4|7653.6|7657.2|7654.4|7657.7|7654.9|7656.2|7653.4|25
1641291400000|2022-01-04 10:16:40|7657.4|7654.6|7657.4|7654.6|7658.4|7655.6|7656.7|7653.9|12
1641291410000|2022-01-04 10:16:50|7657.7|7654.9|7660.7|7657.9|7660.7|7657.9|7657.7|7654.9|19
1641291420000|2022-01-04 10:17:00|7660.9|7658.1|7659.7|7656.9|7661.7|7658.9|7659.7|7656.9|23
1641291430000|2022-01-04 10:17:10|7659.9|7657.1|7658.7|7655.9|7660.7|7657.9|7658.7|7655.9|12
1641291440000|2022-01-04 10:17:20|7658.4|7655.6|7657.9|7655.1|7659.4|7656.6|7657.9|7655.1|21
1641291450000|2022-01-04 10:17:30|7658.1|7655.3|7656.4|7653.6|7658.1|7655.3|7656.4|7653.6|28
1641291460000|2022-01-04 10:17:40|7657.4|7654.6|7655.7|7652.9|7657.4|7654.6|7654.7|7651.9|65
1641291470000|2022-01-04 10:17:50|7655.4|7652.6|7655.4|7652.6|7655.7|7652.9|7655.4|7652.6|14
1641291480000|2022-01-04 10:18:00|7656.2|7653.4|7658.7|7655.9|7658.7|7655.9|7656.2|7653.4|37
1641291490000|2022-01-04 10:18:10|7658.4|7655.6|7658.4|7655.6|7658.4|7655.6|7657.7|7654.9|8
1641291500000|2022-01-04 10:18:20|7657.9|7655.1|7658.7|7655.9|7659.7|7656.9|7657.7|7654.9|14
1641291510000|2022-01-04 10:18:30|7658.9|7656.1|7657.7|7654.9|7660.4|7657.6|7657.7|7654.9|12
1641291520000|2022-01-04 10:18:40|7657.4|7654.6|7658.7|7655.9|7658.9|7656.1|7656.9|7654.1|7
1641291530000|2022-01-04 10:18:50|7659.1|7656.3|7659.2|7656.4|7659.7|7656.9|7658.9|7656.1|27
1641291540000|2022-01-04 10:19:00|7658.9|7656.1|7659.7|7656.9|7660.7|7657.9|7658.9|7656.1|7
1641291550000|2022-01-04 10:19:10|7659.9|7657.1|7659.2|7656.4|7660.9|7658.1|7659.2|7656.4|47
1641291560000|2022-01-04 10:19:20|7659.7|7656.9|7659.7|7656.9|7659.9|7657.1|7658.4|7655.6|8
1641291570000|2022-01-04 10:19:30|||||||||2
1641291580000|2022-01-04 10:19:40|7659.9|7657.1|7659.7|7656.9|7660.7|7657.9|7659.7|7656.9|7
1641291590000|2022-01-04 10:19:50|7660.2|7657.4|7660.4|7657.6|7660.4|7657.6|7659.4|7656.6|11
1641291600000|2022-01-04 10:20:00|7660.7|7657.9|7660.9|7658.1|7661.9|7659.1|7660.7|7657.9|29
1641291610000|2022-01-04 10:20:10|7660.7|7657.9|7663.7|7660.9|7664.4|7661.6|7660.7|7657.9|69
1641291620000|2022-01-04 10:20:20|7663.9|7661.1|7662.7|7659.9|7664.7|7661.9|7661.9|7659.1|36
1641291630000|2022-01-04 10:20:30|7662.9|7660.1|7661.4|7658.6|7663.7|7660.9|7660.9|7658.1|14
1641291640000|2022-01-04 10:20:40|7661.7|7658.9|7662.4|7659.6|7663.4|7660.6|7661.4|7658.6|17
1641291650000|2022-01-04 10:20:50|7662.2|7659.4|7662.7|7659.9|7662.9|7660.1|7662.2|7659.4|2
1641291660000|2022-01-04 10:21:00|7663.2|7660.4|7662.7|7659.9|7663.2|7660.4|7661.7|7658.9|12
1641291670000|2022-01-04 10:21:10|7663.1|7660.3|7663.7|7660.9|7664.4|7661.6|7663.1|7660.3|6
1641291680000|2022-01-04 10:21:20|7664.4|7661.6|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|5
1641291690000|2022-01-04 10:21:30|7663.9|7661.1|7666.2|7663.4|7668.7|7665.9|7663.9|7661.1|134
1641291700000|2022-01-04 10:21:40|7665.9|7663.1|7666.7|7663.9|7666.7|7663.9|7665.7|7662.9|16
1641291710000|2022-01-04 10:21:50|7666.9|7664.1|7666.2|7663.4|7667.7|7664.9|7666.2|7663.4|15
1641291720000|2022-01-04 10:22:00|7665.9|7663.1|7667.7|7664.9|7668.7|7665.9|7665.9|7663.1|30
1641291730000|2022-01-04 10:22:10|7667.2|7664.4|7664.7|7661.9|7667.2|7664.4|7664.4|7661.6|69
1641291740000|2022-01-04 10:22:20|7664.9|7662.1|7664.9|7662.1|7665.7|7662.9|7664.2|7661.4|24
1641291750000|2022-01-04 10:22:30|7665.2|7662.4|7664.7|7661.9|7665.7|7662.9|7664.7|7661.9|15
1641291760000|2022-01-04 10:22:40|7664.9|7662.1|7666.7|7663.9|7666.7|7663.9|7664.9|7662.1|13
1641291770000|2022-01-04 10:22:50|7665.7|7662.9|7665.7|7662.9|7665.9|7663.1|7665.7|7662.9|3
1641291780000|2022-01-04 10:23:00|||||||||2
1641291790000|2022-01-04 10:23:10|7666.1|7663.3|7665.7|7662.9|7666.9|7664.1|7665.7|7662.9|10
1641291800000|2022-01-04 10:23:20|7665.4|7662.6|7665.7|7662.9|7665.7|7662.9|7664.9|7662.1|17
1641291810000|2022-01-04 10:23:30|7664.7|7661.9|7664.7|7661.9|7664.9|7662.1|7663.7|7660.9|24
1641291820000|2022-01-04 10:23:40|7664.9|7662.1|7663.7|7660.9|7665.4|7662.6|7662.9|7660.1|22
1641291830000|2022-01-04 10:23:50|7663.9|7661.1|7664.7|7661.9|7664.7|7661.9|7663.7|7660.9|19
1641291840000|2022-01-04 10:24:00|7665.4|7662.6|7663.7|7660.9|7666.1|7663.3|7663.7|7660.9|51
1641291850000|2022-01-04 10:24:10|7663.9|7661.1|7664.4|7661.6|7664.7|7661.9|7663.9|7661.1|6
1641291860000|2022-01-04 10:24:20|7664.2|7661.4|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|12
1641291870000|2022-01-04 10:24:30|7664.2|7661.4|7663.9|7661.1|7664.2|7661.4|7663.7|7660.9|7
1641291880000|2022-01-04 10:24:40|7664.7|7661.9|7666.7|7663.9|7666.7|7663.9|7663.9|7661.1|29
1641291890000|2022-01-04 10:24:50|||||||||10
1641291900000|2022-01-04 10:25:00|7667.4|7664.6|7664.7|7661.9|7668.4|7665.6|7663.7|7660.9|94
1641291910000|2022-01-04 10:25:10|7664.2|7661.4|7665.7|7662.9|7665.7|7662.9|7664.2|7661.4|11
1641291920000|2022-01-04 10:25:20|7664.7|7661.9|7663.7|7660.9|7664.7|7661.9|7663.7|7660.9|13
1641291930000|2022-01-04 10:25:30|7664.7|7661.9|7663.7|7660.9|7664.9|7662.1|7663.7|7660.9|39
1641291940000|2022-01-04 10:25:40|7664.1|7661.3|7662.7|7659.9|7664.7|7661.9|7662.7|7659.9|35
1641291950000|2022-01-04 10:25:50|7663.7|7660.9|7662.4|7659.6|7663.7|7660.9|7661.9|7659.1|31
1641291960000|2022-01-04 10:26:00|7662.7|7659.9|7662.9|7660.1|7662.9|7660.1|7661.7|7658.9|11
1641291970000|2022-01-04 10:26:10|7663.4|7660.6|7663.7|7660.9|7663.7|7660.9|7663.2|7660.4|4
1641291980000|2022-01-04 10:26:20|7663.4|7660.6|7663.7|7660.9|7663.7|7660.9|7661.9|7659.1|16
1641291990000|2022-01-04 10:26:30|7663.2|7660.4|7662.7|7659.9|7663.2|7660.4|7662.7|7659.9|2
1641292000000|2022-01-04 10:26:40|7662.9|7660.1|7661.7|7658.9|7663.2|7660.4|7660.9|7658.1|28
1641292010000|2022-01-04 10:26:50|7661.4|7658.6|7661.7|7658.9|7661.7|7658.9|7660.7|7657.9|7
1641292020000|2022-01-04 10:27:00|7661.2|7658.4|7660.7|7657.9|7661.7|7658.9|7660.2|7657.4|15
1641292030000|2022-01-04 10:27:10|7659.9|7657.1|7661.7|7658.9|7661.7|7658.9|7659.9|7657.1|24
1641292040000|2022-01-04 10:27:20|||||||||2
1641292050000|2022-01-04 10:27:30|7661.4|7658.6|7661.7|7658.9|7661.7|7658.9|7660.2|7657.4|4
1641292060000|2022-01-04 10:27:40|7662.4|7659.6|7661.2|7658.4|7662.4|7659.6|7660.9|7658.1|15
1641292070000|2022-01-04 10:27:50|7660.9|7658.1|7661.2|7658.4|7661.7|7658.9|7660.9|7658.1|12
1641292080000|2022-01-04 10:28:00|7661.7|7658.9|7661.7|7658.9|7662.7|7659.9|7661.4|7658.6|29
1641292090000|2022-01-04 10:28:10|7661.4|7658.6|7662.4|7659.6|7662.7|7659.9|7661.2|7658.4|11
1641292100000|2022-01-04 10:28:20|7661.7|7658.9|7662.4|7659.6|7662.4|7659.6|7661.7|7658.9|4
1641292110000|2022-01-04 10:28:30|7662.2|7659.4|7664.9|7662.1|7665.7|7662.9|7661.4|7658.6|48
1641292120000|2022-01-04 10:28:40|7664.7|7661.9|7665.2|7662.4|7665.4|7662.6|7664.7|7661.9|12
1641292130000|2022-01-04 10:28:50|7664.9|7662.1|7665.4|7662.6|7665.4|7662.6|7664.7|7661.9|9
1641292140000|2022-01-04 10:29:00|7665.7|7662.9|7665.7|7662.9|7666.4|7663.6|7665.7|7662.9|13
1641292150000|2022-01-04 10:29:10|7665.9|7663.1|7665.7|7662.9|7665.9|7663.1|7665.4|7662.6|14
1641292160000|2022-01-04 10:29:20|||||||||6
1641292170000|2022-01-04 10:29:30|7666.1|7663.3|7669.4|7666.6|7669.4|7666.6|7665.9|7663.1|102
1641292180000|2022-01-04 10:29:40|7668.7|7665.9|7667.7|7664.9|7668.7|7665.9|7666.4|7663.6|35
1641292190000|2022-01-04 10:29:50|7666.7|7663.9|7664.7|7661.9|7666.9|7664.1|7663.7|7660.9|25
1641292200000|2022-01-04 10:30:00|7665.7|7662.9|7667.7|7664.9|7668.4|7665.6|7665.7|7662.9|73
1641292210000|2022-01-04 10:30:10|7667.9|7665.1|7666.7|7663.9|7667.9|7665.1|7666.4|7663.6|28
1641292220000|2022-01-04 10:30:20|7666.9|7664.1|7666.7|7663.9|7667.7|7664.9|7666.7|7663.9|3
1641292230000|2022-01-04 10:30:30|7666.2|7663.4|7664.7|7661.9|7666.7|7663.9|7664.7|7661.9|12
1641292240000|2022-01-04 10:30:40|7664.2|7661.4|7662.7|7659.9|7664.2|7661.4|7661.7|7658.9|35
1641292250000|2022-01-04 10:30:50|7662.4|7659.6|7662.7|7659.9|7662.7|7659.9|7662.4|7659.6|13
1641292260000|2022-01-04 10:31:00|7663.1|7660.3|7660.7|7657.9|7663.7|7660.9|7660.4|7657.6|47
1641292270000|2022-01-04 10:31:10|||||||||2
1641292280000|2022-01-04 10:31:20|7660.2|7657.4|7659.4|7656.6|7660.7|7657.9|7658.7|7655.9|35
1641292290000|2022-01-04 10:31:30|7659.7|7656.9|7659.7|7656.9|7660.9|7658.1|7659.4|7656.6|27
1641292300000|2022-01-04 10:31:40|7659.4|7656.6|7658.4|7655.6|7659.4|7656.6|7658.4|7655.6|17
1641292310000|2022-01-04 10:31:50|7657.7|7654.9|7658.4|7655.6|7658.7|7655.9|7657.7|7654.9|17
1641292320000|2022-01-04 10:32:00|7657.9|7655.1|7658.7|7655.9|7658.7|7655.9|7657.9|7655.1|9
1641292330000|2022-01-04 10:32:10|7660.7|7657.9|7659.7|7656.9|7660.7|7657.9|7658.7|7655.9|39
1641292340000|2022-01-04 10:32:20|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|7657.9|7655.1|15
1641292350000|2022-01-04 10:32:30|7658.2|7655.4|7659.7|7656.9|7659.7|7656.9|7658.2|7655.4|9
1641292360000|2022-01-04 10:32:40|7659.9|7657.1|7659.2|7656.4|7660.7|7657.9|7658.7|7655.9|18
1641292370000|2022-01-04 10:32:50|7659.4|7656.6|7658.7|7655.9|7659.7|7656.9|7658.4|7655.6|15
1641292380000|2022-01-04 10:33:00|7659.4|7656.6|7659.2|7656.4|7659.7|7656.9|7658.9|7656.1|12
1641292390000|2022-01-04 10:33:10|7658.9|7656.1|7659.7|7656.9|7660.2|7657.4|7658.9|7656.1|6
1641292400000|2022-01-04 10:33:20|7658.7|7655.9|7658.7|7655.9|7660.4|7657.6|7658.7|7655.9|17
1641292410000|2022-01-04 10:33:30|7659.1|7656.3|7657.4|7654.6|7659.1|7656.3|7656.9|7654.1|23
1641292420000|2022-01-04 10:33:40|7657.7|7654.9|7657.4|7654.6|7657.7|7654.9|7656.9|7654.1|12
1641292430000|2022-01-04 10:33:50|7657.7|7654.9|7658.4|7655.6|7658.7|7655.9|7656.9|7654.1|26
1641292440000|2022-01-04 10:34:00|7658.7|7655.9|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|12
1641292450000|2022-01-04 10:34:10|7659.4|7656.6|7659.7|7656.9|7659.7|7656.9|7658.9|7656.1|3
1641292460000|2022-01-04 10:34:20|7659.4|7656.6|7657.7|7654.9|7659.4|7656.6|7657.7|7654.9|12
1641292470000|2022-01-04 10:34:30|7658.4|7655.6|7659.4|7656.6|7659.4|7656.6|7658.4|7655.6|10
1641292480000|2022-01-04 10:34:40|||||||||3
1641292490000|2022-01-04 10:34:50|7659.7|7656.9|7658.7|7655.9|7659.7|7656.9|7658.7|7655.9|9
1641292500000|2022-01-04 10:35:00|||||||||3
1641292510000|2022-01-04 10:35:10|7659.4|7656.6|7659.7|7656.9|7659.7|7656.9|7659.2|7656.4|3
1641292520000|2022-01-04 10:35:20|7659.4|7656.6|7659.7|7656.9|7659.9|7657.1|7659.2|7656.4|2
1641292530000|2022-01-04 10:35:30|7659.2|7656.4|7659.7|7656.9|7659.7|7656.9|7659.2|7656.4|12
1641292540000|2022-01-04 10:35:40|7659.9|7657.1|7660.7|7657.9|7660.7|7657.9|7659.7|7656.9|22
1641292550000|2022-01-04 10:35:50|||||||||2
1641292560000|2022-01-04 10:36:00|7660.4|7657.6|7660.7|7657.9|7660.7|7657.9|7660.2|7657.4|6
1641292570000|2022-01-04 10:36:10|7659.9|7657.1|7660.4|7657.6|7660.7|7657.9|7659.7|7656.9|3
1641292580000|2022-01-04 10:36:20|7659.9|7657.1|7659.7|7656.9|7659.9|7657.1|7658.7|7655.9|4
1641292590000|2022-01-04 10:36:30|7659.4|7656.6|7659.7|7656.9|7659.7|7656.9|7658.9|7656.1|3
1641292600000|2022-01-04 10:36:40|7659.9|7657.1|7659.4|7656.6|7660.4|7657.6|7659.4|7656.6|7
1641292610000|2022-01-04 10:36:50|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|2
1641292620000|2022-01-04 10:37:00|7659.4|7656.6|7657.7|7654.9|7659.4|7656.6|7657.7|7654.9|24
1641292630000|2022-01-04 10:37:10|7657.4|7654.6|7655.7|7652.9|7657.4|7654.6|7654.7|7651.9|42
1641292640000|2022-01-04 10:37:20|7655.4|7652.6|7655.2|7652.4|7655.7|7652.9|7654.7|7651.9|22
1641292650000|2022-01-04 10:37:30|7654.7|7651.9|7655.7|7652.9|7656.7|7653.9|7654.7|7651.9|23
1641292660000|2022-01-04 10:37:40|7655.9|7653.1|7654.7|7651.9|7656.9|7654.1|7654.7|7651.9|33
1641292670000|2022-01-04 10:37:50|7655.7|7652.9|7656.7|7653.9|7657.7|7654.9|7655.7|7652.9|15
1641292680000|2022-01-04 10:38:00|7657.2|7654.4|7656.7|7653.9|7657.2|7654.4|7656.7|7653.9|9
1641292690000|2022-01-04 10:38:10|7656.4|7653.6|7655.7|7652.9|7656.4|7653.6|7655.7|7652.9|10
1641292700000|2022-01-04 10:38:20|||||||||1
1641292720000|2022-01-04 10:38:40|7655.4|7652.6|7655.4|7652.6|7655.4|7652.6|7655.4|7652.6|13
1641292730000|2022-01-04 10:38:50|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|4
1641292740000|2022-01-04 10:39:00|7656.1|7653.3|7657.7|7654.9|7657.7|7654.9|7656.1|7653.3|21
1641292750000|2022-01-04 10:39:10|7657.4|7654.6|7656.7|7653.9|7657.4|7654.6|7656.7|7653.9|4
1641292760000|2022-01-04 10:39:20|7657.4|7654.6|7657.7|7654.9|7658.2|7655.4|7657.4|7654.6|13
1641292770000|2022-01-04 10:39:30|7656.7|7653.9|7652.9|7650.1|7656.7|7653.9|7652.9|7650.1|80
1641292780000|2022-01-04 10:39:40|7652.7|7649.9|7652.4|7649.6|7653.7|7650.9|7651.9|7649.1|28
1641292790000|2022-01-04 10:39:50|7651.9|7649.1|7653.4|7650.6|7653.4|7650.6|7651.9|7649.1|11
1641292800000|2022-01-04 10:40:00|7653.2|7650.4|7652.7|7649.9|7654.2|7651.4|7651.7|7648.9|28
1641292810000|2022-01-04 10:40:10|7651.7|7648.9|7651.7|7648.9|7652.4|7649.6|7651.7|7648.9|31
1641292820000|2022-01-04 10:40:20|7651.4|7648.6|7651.7|7648.9|7652.7|7649.9|7651.4|7648.6|9
1641292830000|2022-01-04 10:40:30|7651.9|7649.1|7651.7|7648.9|7651.9|7649.1|7651.7|7648.9|24
1641292840000|2022-01-04 10:40:40|||||||||3
1641292850000|2022-01-04 10:40:50|7651.4|7648.6|7652.7|7649.9|7652.7|7649.9|7651.4|7648.6|4
1641292860000|2022-01-04 10:41:00|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|8
1641292870000|2022-01-04 10:41:10|7653.6|7650.8|7654.7|7651.9|7654.7|7651.9|7653.6|7650.8|9
1641292880000|2022-01-04 10:41:20|7654.2|7651.4|7653.7|7650.9|7654.2|7651.4|7653.4|7650.6|14
1641292890000|2022-01-04 10:41:30|7654.1|7651.3|7654.4|7651.6|7654.9|7652.1|7654.1|7651.3|4
1641292900000|2022-01-04 10:41:40|7654.7|7651.9|7654.7|7651.9|7655.4|7652.6|7654.7|7651.9|7
1641292910000|2022-01-04 10:41:50|7654.9|7652.1|7655.4|7652.6|7655.4|7652.6|7654.7|7651.9|8
1641292920000|2022-01-04 10:42:00|7656.1|7653.3|7655.7|7652.9|7656.1|7653.3|7655.7|7652.9|14
1641292930000|2022-01-04 10:42:10|7655.9|7653.1|7655.7|7652.9|7656.4|7653.6|7655.7|7652.9|8
1641292940000|2022-01-04 10:42:20|7655.9|7653.1|7655.7|7652.9|7655.9|7653.1|7655.7|7652.9|2
1641292950000|2022-01-04 10:42:30|7656.1|7653.3|7655.4|7652.6|7656.1|7653.3|7655.4|7652.6|10
1641292960000|2022-01-04 10:42:40|7654.7|7651.9|7654.7|7651.9|7655.4|7652.6|7654.7|7651.9|24
1641292970000|2022-01-04 10:42:50|7653.7|7650.9|7653.7|7650.9|7653.9|7651.1|7653.7|7650.9|18
1641292980000|2022-01-04 10:43:00|7654.1|7651.3|7651.9|7649.1|7654.1|7651.3|7651.9|7649.1|22
1641292990000|2022-01-04 10:43:10|7651.7|7648.9|7651.7|7648.9|7652.7|7649.9|7651.7|7648.9|6
1641293000000|2022-01-04 10:43:20|||||||||1
1641293010000|2022-01-04 10:43:30|7651.9|7649.1|7652.7|7649.9|7653.4|7650.6|7651.7|7648.9|11
1641293020000|2022-01-04 10:43:40|7651.9|7649.1|7652.4|7649.6|7652.7|7649.9|7651.7|7648.9|5
1641293030000|2022-01-04 10:43:50|7652.1|7649.3|7651.9|7649.1|7652.4|7649.6|7651.7|7648.9|3
1641293040000|2022-01-04 10:44:00|7652.1|7649.3|7651.7|7648.9|7652.2|7649.4|7651.7|7648.9|7
1641293050000|2022-01-04 10:44:10|7651.9|7649.1|7653.4|7650.6|7653.7|7650.9|7651.9|7649.1|12
1641293060000|2022-01-04 10:44:20|7653.7|7650.9|7653.7|7650.9|7653.7|7650.9|7652.7|7649.9|5
1641293070000|2022-01-04 10:44:30|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|3
1641293080000|2022-01-04 10:44:40|7654.4|7651.6|7655.9|7653.1|7656.4|7653.6|7654.4|7651.6|25
1641293090000|2022-01-04 10:44:50|7655.6|7652.8|7655.6|7652.8|7655.6|7652.8|7655.6|7652.8|2
1641293100000|2022-01-04 10:45:00|7656.1|7653.3|7655.9|7653.1|7656.4|7653.6|7655.6|7652.8|20
1641293110000|2022-01-04 10:45:10|7656.1|7653.3|7657.6|7654.8|7659.6|7656.8|7656.1|7653.3|96
1641293120000|2022-01-04 10:45:20|7657.9|7655.1|7656.4|7653.6|7658.4|7655.6|7656.4|7653.6|34
1641293130000|2022-01-04 10:45:30|7656.6|7653.8|7657.4|7654.6|7657.6|7654.8|7655.9|7653.1|12
1641293140000|2022-01-04 10:45:40|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|3
1641293150000|2022-01-04 10:45:50|7656.4|7653.6|7655.6|7652.8|7656.4|7653.6|7655.6|7652.8|16
1641293160000|2022-01-04 10:46:00|7655.9|7653.1|7656.6|7653.8|7656.6|7653.8|7655.4|7652.6|9
1641293170000|2022-01-04 10:46:10|7656.1|7653.3|7655.6|7652.8|7656.1|7653.3|7655.6|7652.8|4
1641293190000|2022-01-04 10:46:30|7656.4|7653.6|7656.6|7653.8|7656.6|7653.8|7656.4|7653.6|3
1641293200000|2022-01-04 10:46:40|7656.4|7653.6|7656.6|7653.8|7656.6|7653.8|7656.4|7653.6|7
1641293210000|2022-01-04 10:46:50|||||||||2
1641293220000|2022-01-04 10:47:00|7657.1|7654.3|7657.4|7654.6|7657.4|7654.6|7656.6|7653.8|8
1641293230000|2022-01-04 10:47:10|7657.1|7654.3|7656.9|7654.1|7657.4|7654.6|7656.6|7653.8|2
1641293240000|2022-01-04 10:47:20|7656.6|7653.8|7657.9|7655.1|7658.6|7655.8|7656.6|7653.8|17
1641293250000|2022-01-04 10:47:30|7658.6|7655.8|7658.4|7655.6|7658.6|7655.8|7658.1|7655.3|5
1641293260000|2022-01-04 10:47:40|7657.9|7655.1|7658.6|7655.8|7658.9|7656.1|7657.6|7654.8|12
1641293270000|2022-01-04 10:47:50|7658.9|7656.1|7659.4|7656.6|7659.6|7656.8|7658.9|7656.1|15
1641293280000|2022-01-04 10:48:00|7659.6|7656.8|7659.4|7656.6|7659.6|7656.8|7659.4|7656.6|5
1641293290000|2022-01-04 10:48:10|7659.6|7656.8|7659.4|7656.6|7659.6|7656.8|7659.4|7656.6|3
1641293300000|2022-01-04 10:48:20|7659.6|7656.8|7659.6|7656.8|7660.4|7657.6|7659.6|7656.8|9
1641293310000|2022-01-04 10:48:30|7659.4|7656.6|7659.4|7656.6|7659.4|7656.6|7658.6|7655.8|22
1641293320000|2022-01-04 10:48:40|7659.6|7656.8|7659.4|7656.6|7659.6|7656.8|7659.4|7656.6|8
1641293330000|2022-01-04 10:48:50|7659.9|7657.1|7653.6|7650.8|7659.9|7657.1|7653.4|7650.6|79
1641293340000|2022-01-04 10:49:00|7654.1|7651.3|7655.6|7652.8|7655.6|7652.8|7654.1|7651.3|10
1641293350000|2022-01-04 10:49:10|7655.9|7653.1|7655.6|7652.8|7655.9|7653.1|7655.6|7652.8|6
1641293360000|2022-01-04 10:49:20|7656.1|7653.3|7654.4|7651.6|7656.1|7653.3|7653.6|7650.8|23
1641293370000|2022-01-04 10:49:30|7654.2|7651.4|7655.4|7652.6|7656.4|7653.6|7653.6|7650.8|28
1641293380000|2022-01-04 10:49:40|7655.6|7652.8|7654.6|7651.8|7655.6|7652.8|7654.2|7651.4|20
1641293390000|2022-01-04 10:49:50|||||||||2
1641293400000|2022-01-04 10:50:00|7655.6|7652.8|7656.1|7653.3|7656.4|7653.6|7654.6|7651.8|32
1641293410000|2022-01-04 10:50:10|7655.9|7653.1|7655.9|7653.1|7656.6|7653.8|7655.6|7652.8|4
1641293420000|2022-01-04 10:50:20|7656.4|7653.6|7656.6|7653.8|7656.6|7653.8|7655.9|7653.1|9
1641293430000|2022-01-04 10:50:30|7656.4|7653.6|7656.6|7653.8|7656.6|7653.8|7656.4|7653.6|0
1641293440000|2022-01-04 10:50:40|7657.6|7654.8|7656.9|7654.1|7657.6|7654.8|7656.6|7653.8|21
1641293450000|2022-01-04 10:50:50|7656.6|7653.8|7656.6|7653.8|7657.4|7654.6|7656.6|7653.8|2
1641293460000|2022-01-04 10:51:00|7657.1|7654.3|7657.1|7654.3|7657.6|7654.8|7657.1|7654.3|3
1641293470000|2022-01-04 10:51:10|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|1
1641293480000|2022-01-04 10:51:20|7656.4|7653.6|7653.6|7650.8|7656.4|7653.6|7653.6|7650.8|33
1641293490000|2022-01-04 10:51:30|7654.4|7651.6|7655.4|7652.6|7655.4|7652.6|7653.6|7650.8|30
1641293500000|2022-01-04 10:51:40|7655.6|7652.8|7653.4|7650.6|7655.6|7652.8|7652.6|7649.8|34
1641293510000|2022-01-04 10:51:50|7653.1|7650.3|7651.6|7648.8|7653.6|7650.8|7651.6|7648.8|55
1641293520000|2022-01-04 10:52:00|7651.9|7649.1|7652.6|7649.8|7652.9|7650.1|7651.6|7648.8|11
1641293530000|2022-01-04 10:52:10|7652.4|7649.6|7653.9|7651.1|7654.6|7651.8|7652.4|7649.6|47
1641293540000|2022-01-04 10:52:20|7654.4|7651.6|7654.4|7651.6|7654.6|7651.8|7654.1|7651.3|1
1641293550000|2022-01-04 10:52:30|7654.2|7651.4|7654.6|7651.8|7654.9|7652.1|7654.2|7651.4|8
1641293560000|2022-01-04 10:52:40|||||||||3
1641293570000|2022-01-04 10:52:50|||||||||1
1641293580000|2022-01-04 10:53:00|7654.9|7652.1|7654.6|7651.8|7655.6|7652.8|7654.6|7651.8|8
1641293590000|2022-01-04 10:53:10|7654.9|7652.1|7654.4|7651.6|7654.9|7652.1|7654.1|7651.3|13
1641293600000|2022-01-04 10:53:20|7654.1|7651.3|7654.6|7651.8|7654.6|7651.8|7654.1|7651.3|1
1641293610000|2022-01-04 10:53:30|7655.4|7652.6|7655.6|7652.8|7655.6|7652.8|7655.1|7652.3|13
1641293620000|2022-01-04 10:53:40|7654.9|7652.1|7655.1|7652.3|7655.1|7652.3|7654.6|7651.8|11
1641293630000|2022-01-04 10:53:50|7655.6|7652.8|7655.4|7652.6|7655.6|7652.8|7655.4|7652.6|4
1641293640000|2022-01-04 10:54:00|7655.1|7652.3|7654.6|7651.8|7655.1|7652.3|7654.6|7651.8|9
1641293650000|2022-01-04 10:54:10|7653.6|7650.8|7654.6|7651.8|7655.4|7652.6|7653.6|7650.8|30
1641293660000|2022-01-04 10:54:20|7654.4|7651.6|7653.6|7650.8|7654.4|7651.6|7653.6|7650.8|1
1641293670000|2022-01-04 10:54:30|||||||||1
1641293680000|2022-01-04 10:54:40|7653.9|7651.1|7653.6|7650.8|7654.4|7651.6|7653.6|7650.8|3
1641293690000|2022-01-04 10:54:50|7652.6|7649.8|7651.1|7648.3|7652.6|7649.8|7650.6|7647.8|62
1641293700000|2022-01-04 10:55:00|7651.6|7648.8|7650.6|7647.8|7651.6|7648.8|7649.9|7647.1|48
1641293710000|2022-01-04 10:55:10|7650.9|7648.1|7650.6|7647.8|7650.9|7648.1|7650.6|7647.8|6
1641293720000|2022-01-04 10:55:20|7650.9|7648.1|7649.4|7646.6|7650.9|7648.1|7648.9|7646.1|35
1641293730000|2022-01-04 10:55:30|7649.6|7646.8|7648.9|7646.1|7649.6|7646.8|7648.6|7645.8|16
1641293740000|2022-01-04 10:55:40|7649.1|7646.3|7652.6|7649.8|7652.6|7649.8|7649.1|7646.3|30
1641293750000|2022-01-04 10:55:50|7652.9|7650.1|7652.6|7649.8|7653.9|7651.1|7652.6|7649.8|15
1641293760000|2022-01-04 10:56:00|7651.9|7649.1|7652.6|7649.8|7652.6|7649.8|7651.6|7648.8|18
1641293770000|2022-01-04 10:56:10|||||||||25
1641293780000|2022-01-04 10:56:20|7652.4|7649.6|7652.4|7649.6|7652.4|7649.6|7652.4|7649.6|1
1641293790000|2022-01-04 10:56:30|7652.2|7649.4|7652.4|7649.6|7652.6|7649.8|7651.6|7648.8|11
1641293800000|2022-01-04 10:56:40|7652.2|7649.4|7652.6|7649.8|7652.6|7649.8|7651.9|7649.1|7
1641293810000|2022-01-04 10:56:50|||||||||2
1641293820000|2022-01-04 10:57:00|7653.1|7650.3|7653.6|7650.8|7653.6|7650.8|7653.1|7650.3|4
1641293830000|2022-01-04 10:57:10|||||||||1
1641293840000|2022-01-04 10:57:20|7654.6|7651.8|7654.4|7651.6|7654.6|7651.8|7652.6|7649.8|19
1641293850000|2022-01-04 10:57:30|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|1
1641293860000|2022-01-04 10:57:40|7654.9|7652.1|7655.9|7653.1|7656.9|7654.1|7654.9|7652.1|12
1641293880000|2022-01-04 10:58:00|7655.6|7652.8|7655.9|7653.1|7655.9|7653.1|7655.4|7652.6|18
1641293890000|2022-01-04 10:58:10|7656.4|7653.6|7657.6|7654.8|7658.1|7655.3|7655.6|7652.8|38
1641293900000|2022-01-04 10:58:20|7657.2|7654.4|7655.6|7652.8|7657.2|7654.4|7655.6|7652.8|43
1641293910000|2022-01-04 10:58:30|||||||||1
1641293920000|2022-01-04 10:58:40|7655.4|7652.6|7655.4|7652.6|7655.4|7652.6|7655.4|7652.6|15
1641293930000|2022-01-04 10:58:50|7655.1|7652.3|7656.6|7653.8|7656.6|7653.8|7654.6|7651.8|11
1641293940000|2022-01-04 10:59:00|7656.1|7653.3|7655.1|7652.3|7656.6|7653.8|7655.1|7652.3|10
1641293950000|2022-01-04 10:59:10|7654.9|7652.1|7655.1|7652.3|7655.1|7652.3|7654.6|7651.8|0
1641293960000|2022-01-04 10:59:20|7654.9|7652.1|7654.6|7651.8|7654.9|7652.1|7652.6|7649.8|37
1641293970000|2022-01-04 10:59:30|7654.4|7651.6|7654.6|7651.8|7655.4|7652.6|7653.9|7651.1|3
1641293980000|2022-01-04 10:59:40|||||||||1
1641293990000|2022-01-04 10:59:50|7655.4|7652.6|7654.6|7651.8|7655.4|7652.6|7654.6|7651.8|5
1641294000000|2022-01-04 11:00:00|7654.1|7651.3|7654.6|7651.8|7654.6|7651.8|7653.6|7650.8|20
1641294010000|2022-01-04 11:00:10|7654.4|7651.6|7652.1|7649.3|7654.4|7651.6|7651.9|7649.1|47
1641294020000|2022-01-04 11:00:20|7652.4|7649.6|7652.6|7649.8|7652.6|7649.8|7651.6|7648.8|16
1641294030000|2022-01-04 11:00:30|7653.4|7650.6|7652.6|7649.8|7653.4|7650.6|7652.6|7649.8|12
1641294040000|2022-01-04 11:00:40|||||||||2
1641294060000|2022-01-04 11:01:00|7653.4|7650.6|7653.6|7650.8|7653.6|7650.8|7653.4|7650.6|12
1641294070000|2022-01-04 11:01:10|7654.6|7651.8|7656.6|7653.8|7657.6|7654.8|7654.6|7651.8|88
1641294080000|2022-01-04 11:01:20|7656.2|7653.4|7655.6|7652.8|7656.2|7653.4|7655.4|7652.6|23
1641294090000|2022-01-04 11:01:30|7656.4|7653.6|7657.1|7654.3|7657.1|7654.3|7655.6|7652.8|21
1641294100000|2022-01-04 11:01:40|7657.4|7654.6|7657.6|7654.8|7657.9|7655.1|7657.1|7654.3|5
1641294110000|2022-01-04 11:01:50|7658.1|7655.3|7659.6|7656.8|7659.6|7656.8|7657.4|7654.6|49
1641294120000|2022-01-04 11:02:00|7659.4|7656.6|7659.9|7657.1|7660.4|7657.6|7659.4|7656.6|20
1641294130000|2022-01-04 11:02:10|7659.6|7656.8|7658.6|7655.8|7659.6|7656.8|7658.6|7655.8|50
1641294140000|2022-01-04 11:02:20|7658.9|7656.1|7656.6|7653.8|7659.4|7656.6|7656.6|7653.8|51
1641294150000|2022-01-04 11:02:30|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|4
1641294160000|2022-01-04 11:02:40|7656.4|7653.6|7657.4|7654.6|7657.4|7654.6|7656.4|7653.6|6
1641294170000|2022-01-04 11:02:50|7656.6|7653.8|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|3
1641294180000|2022-01-04 11:03:00|7657.4|7654.6|7658.6|7655.8|7658.9|7656.1|7656.9|7654.1|32
1641294190000|2022-01-04 11:03:10|7658.4|7655.6|7659.4|7656.6|7659.4|7656.6|7658.1|7655.3|21
1641294200000|2022-01-04 11:03:20|7659.1|7656.3|7658.4|7655.6|7660.4|7657.6|7658.4|7655.6|15
1641294210000|2022-01-04 11:03:30|7658.1|7655.3|7656.4|7653.6|7658.4|7655.6|7656.4|7653.6|11
1641294220000|2022-01-04 11:03:40|7656.6|7653.8|7656.4|7653.6|7656.6|7653.8|7656.4|7653.6|2
1641294230000|2022-01-04 11:03:50|7656.1|7653.3|7656.1|7653.3|7656.4|7653.6|7655.6|7652.8|7
1641294240000|2022-01-04 11:04:00|7655.9|7653.1|7659.4|7656.6|7659.4|7656.6|7655.9|7653.1|20
1641294250000|2022-01-04 11:04:10|7659.1|7656.3|7659.1|7656.3|7659.6|7656.8|7659.1|7656.3|7
1641294260000|2022-01-04 11:04:20|7659.4|7656.6|7659.6|7656.8|7659.6|7656.8|7658.9|7656.1|4
1641294270000|2022-01-04 11:04:30|7659.4|7656.6|7659.4|7656.6|7659.4|7656.6|7659.1|7656.3|1
1641294280000|2022-01-04 11:04:40|7659.1|7656.3|7660.6|7657.8|7660.9|7658.1|7659.1|7656.3|11
1641294290000|2022-01-04 11:04:50|7660.4|7657.6|7658.6|7655.8|7660.6|7657.8|7658.6|7655.8|11
1641294300000|2022-01-04 11:05:00|7659.1|7656.3|7658.6|7655.8|7659.6|7656.8|7657.9|7655.1|9
1641294310000|2022-01-04 11:05:10|7658.4|7655.6|7658.6|7655.8|7659.6|7656.8|7658.1|7655.3|6
1641294320000|2022-01-04 11:05:20|7658.9|7656.1|7659.9|7657.1|7660.1|7657.3|7658.6|7655.8|9
1641294330000|2022-01-04 11:05:30|7659.1|7656.3|7657.9|7655.1|7659.1|7656.3|7657.6|7654.8|7
1641294350000|2022-01-04 11:05:50|7657.4|7654.6|7657.9|7655.1|7657.9|7655.1|7657.4|7654.6|2
1641294360000|2022-01-04 11:06:00|7657.4|7654.6|7656.9|7654.1|7657.9|7655.1|7656.9|7654.1|7
1641294370000|2022-01-04 11:06:10|7657.1|7654.3|7659.1|7656.3|7659.4|7656.6|7655.9|7653.1|122
1641294380000|2022-01-04 11:06:20|7659.4|7656.6|7659.1|7656.3|7659.4|7656.6|7658.6|7655.8|11
1641294390000|2022-01-04 11:06:30|7658.9|7656.1|7658.9|7656.1|7659.1|7656.3|7658.9|7656.1|0
1641294400000|2022-01-04 11:06:40|7658.6|7655.8|7657.6|7654.8|7658.6|7655.8|7656.9|7654.1|5
1641294410000|2022-01-04 11:06:50|7657.9|7655.1|7657.6|7654.8|7658.6|7655.8|7657.6|7654.8|15
1641294420000|2022-01-04 11:07:00|7658.1|7655.3|7657.9|7655.1|7658.4|7655.6|7657.1|7654.3|23
1641294430000|2022-01-04 11:07:10|7656.9|7654.1|7656.6|7653.8|7657.4|7654.6|7656.6|7653.8|12
1641294440000|2022-01-04 11:07:20|7656.9|7654.1|7656.9|7654.1|7657.4|7654.6|7656.9|7654.1|9
1641294450000|2022-01-04 11:07:30|7657.4|7654.6|7656.9|7654.1|7657.6|7654.8|7656.6|7653.8|32
1641294460000|2022-01-04 11:07:40|7657.4|7654.6|7656.6|7653.8|7657.6|7654.8|7656.6|7653.8|18
1641294470000|2022-01-04 11:07:50|7656.2|7653.4|7655.9|7653.1|7656.2|7653.4|7655.6|7652.8|9
1641294480000|2022-01-04 11:08:00|7655.4|7652.6|7654.9|7652.1|7655.4|7652.6|7654.6|7651.8|7
1641294490000|2022-01-04 11:08:10|7655.2|7652.4|7655.6|7652.8|7655.6|7652.8|7654.9|7652.1|12
1641294500000|2022-01-04 11:08:20|7655.4|7652.6|7655.6|7652.8|7655.6|7652.8|7655.1|7652.3|4
1641294510000|2022-01-04 11:08:30|7656.1|7653.3|7656.4|7653.6|7656.4|7653.6|7655.9|7653.1|8
1641294520000|2022-01-04 11:08:40|7655.9|7653.1|7653.9|7651.1|7655.9|7653.1|7653.9|7651.1|16
1641294530000|2022-01-04 11:08:50|7654.4|7651.6|7652.9|7650.1|7654.4|7651.6|7652.9|7650.1|11
1641294540000|2022-01-04 11:09:00|7653.1|7650.3|7652.4|7649.6|7653.6|7650.8|7651.9|7649.1|42
1641294550000|2022-01-04 11:09:10|7652.6|7649.8|7652.4|7649.6|7652.6|7649.8|7651.9|7649.1|5
1641294560000|2022-01-04 11:09:20|7651.9|7649.1|7653.6|7650.8|7654.4|7651.6|7651.9|7649.1|13
1641294570000|2022-01-04 11:09:30|7653.9|7651.1|7653.6|7650.8|7654.6|7651.8|7653.6|7650.8|19
1641294580000|2022-01-04 11:09:40|7653.2|7650.4|7652.9|7650.1|7653.2|7650.4|7652.6|7649.8|21
1641294590000|2022-01-04 11:09:50|7652.6|7649.8|7652.9|7650.1|7652.9|7650.1|7652.6|7649.8|0
1641294600000|2022-01-04 11:10:00|7652.6|7649.8|7652.6|7649.8|7653.1|7650.3|7651.9|7649.1|17
1641294610000|2022-01-04 11:10:10|7652.9|7650.1|7650.6|7647.8|7652.9|7650.1|7650.4|7647.6|25
1641294620000|2022-01-04 11:10:20|7650.4|7647.6|7648.6|7645.8|7650.6|7647.8|7648.6|7645.8|28
1641294630000|2022-01-04 11:10:30|7647.9|7645.1|7647.6|7644.8|7648.1|7645.3|7646.1|7643.3|72
1641294640000|2022-01-04 11:10:40|7648.6|7645.8|7649.6|7646.8|7649.6|7646.8|7647.9|7645.1|20
1641294650000|2022-01-04 11:10:50|||||||||6
1641294660000|2022-01-04 11:11:00|7649.9|7647.1|7650.6|7647.8|7651.4|7648.6|7649.6|7646.8|40
1641294670000|2022-01-04 11:11:10|7650.9|7648.1|7652.6|7649.8|7652.6|7649.8|7650.6|7647.8|6
1641294680000|2022-01-04 11:11:20|7652.9|7650.1|7653.6|7650.8|7653.9|7651.1|7652.9|7650.1|21
1641294690000|2022-01-04 11:11:30|7655.1|7652.3|7656.6|7653.8|7657.6|7654.8|7654.6|7651.8|48
1641294700000|2022-01-04 11:11:40|7656.2|7653.4|7656.4|7653.6|7656.6|7653.8|7655.9|7653.1|34
1641294710000|2022-01-04 11:11:50|7656.6|7653.8|7656.6|7653.8|7656.9|7654.1|7656.4|7653.6|4
1641294720000|2022-01-04 11:12:00|7656.4|7653.6|7655.6|7652.8|7656.6|7653.8|7654.6|7651.8|34
1641294730000|2022-01-04 11:12:10|7656.4|7653.6|7655.6|7652.8|7656.6|7653.8|7655.6|7652.8|5
1641294740000|2022-01-04 11:12:20|||||||||1
1641294750000|2022-01-04 11:12:30|7656.1|7653.3|7655.6|7652.8|7656.6|7653.8|7655.6|7652.8|8
1641294760000|2022-01-04 11:12:40|7655.4|7652.6|7654.6|7651.8|7655.4|7652.6|7654.6|7651.8|8
1641294770000|2022-01-04 11:12:50|7654.4|7651.6|7653.6|7650.8|7654.6|7651.8|7653.6|7650.8|4
1641294780000|2022-01-04 11:13:00|7653.4|7650.6|7653.6|7650.8|7653.6|7650.8|7653.4|7650.6|3
1641294790000|2022-01-04 11:13:10|7654.4|7651.6|7654.6|7651.8|7655.6|7652.8|7654.4|7651.6|17
1641294800000|2022-01-04 11:13:20|7655.4|7652.6|7654.6|7651.8|7655.4|7652.6|7654.6|7651.8|4
1641294810000|2022-01-04 11:13:30|7655.4|7652.6|7654.6|7651.8|7655.4|7652.6|7654.6|7651.8|11
1641294820000|2022-01-04 11:13:40|7655.1|7652.3|7655.6|7652.8|7655.9|7653.1|7655.1|7652.3|12
1641294830000|2022-01-04 11:13:50|7655.4|7652.6|7654.9|7652.1|7655.6|7652.8|7654.6|7651.8|30
1641294840000|2022-01-04 11:14:00|7655.1|7652.3|7655.6|7652.8|7655.6|7652.8|7654.9|7652.1|5
1641294850000|2022-01-04 11:14:10|7655.4|7652.6|7655.6|7652.8|7655.9|7653.1|7654.6|7651.8|4
1641294870000|2022-01-04 11:14:30|7654.9|7652.1|7656.6|7653.8|7656.6|7653.8|7654.6|7651.8|5
1641294880000|2022-01-04 11:14:40|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|6
1641294890000|2022-01-04 11:14:50|7656.9|7654.1|7657.6|7654.8|7658.1|7655.3|7656.9|7654.1|36
1641294900000|2022-01-04 11:15:00|7656.6|7653.8|7657.6|7654.8|7657.9|7655.1|7656.6|7653.8|44
1641294910000|2022-01-04 11:15:10|7657.4|7654.6|7657.9|7655.1|7657.9|7655.1|7656.6|7653.8|32
1641294920000|2022-01-04 11:15:20|7658.4|7655.6|7657.6|7654.8|7658.4|7655.6|7657.6|7654.8|7
1641294930000|2022-01-04 11:15:30|7657.4|7654.6|7655.6|7652.8|7657.4|7654.6|7655.6|7652.8|9
1641294940000|2022-01-04 11:15:40|||||||||2
1641294960000|2022-01-04 11:16:00|7655.9|7653.1|7656.6|7653.8|7656.6|7653.8|7655.9|7653.1|4
1641294970000|2022-01-04 11:16:10|7656.9|7654.1|7657.6|7654.8|7657.6|7654.8|7656.6|7653.8|3
1641294980000|2022-01-04 11:16:20|||||||||3
1641294990000|2022-01-04 11:16:30|||||||||1
1641295000000|2022-01-04 11:16:40|||||||||5
1641295010000|2022-01-04 11:16:50|7657.4|7654.6|7657.1|7654.3|7657.6|7654.8|7657.1|7654.3|2
1641295020000|2022-01-04 11:17:00|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7655.9|7653.1|2
1641295030000|2022-01-04 11:17:10|7656.1|7653.3|7655.9|7653.1|7656.4|7653.6|7655.9|7653.1|2
1641295040000|2022-01-04 11:17:20|7656.1|7653.3|7655.6|7652.8|7656.4|7653.6|7655.6|7652.8|3
1641295050000|2022-01-04 11:17:30|7655.9|7653.1|7655.6|7652.8|7655.9|7653.1|7655.6|7652.8|0
1641295060000|2022-01-04 11:17:40|7656.4|7653.6|7656.4|7653.6|7656.6|7653.8|7655.9|7653.1|12
1641295070000|2022-01-04 11:17:50|7657.4|7654.6|7657.6|7654.8|7657.9|7655.1|7656.6|7653.8|18
1641295080000|2022-01-04 11:18:00|7656.6|7653.8|7658.4|7655.6|7658.4|7655.6|7656.6|7653.8|23
1641295090000|2022-01-04 11:18:10|7658.1|7655.3|7659.4|7656.6|7659.4|7656.6|7657.9|7655.1|8
1641295100000|2022-01-04 11:18:20|7659.6|7656.8|7661.4|7658.6|7661.4|7658.6|7659.6|7656.8|38
1641295110000|2022-01-04 11:18:30|7661.6|7658.8|7660.4|7657.6|7661.6|7658.8|7660.4|7657.6|23
1641295120000|2022-01-04 11:18:40|7660.8|7658|7660.6|7657.8|7661.6|7658.8|7660.6|7657.8|16
1641295130000|2022-01-04 11:18:50|7660.4|7657.6|7660.4|7657.6|7660.4|7657.6|7660.4|7657.6|2
1641295140000|2022-01-04 11:19:00|7659.9|7657.1|7660.9|7658.1|7660.9|7658.1|7659.6|7656.8|18
1641295150000|2022-01-04 11:19:10|7660.6|7657.8|7660.6|7657.8|7661.1|7658.3|7659.9|7657.1|5
1641295160000|2022-01-04 11:19:20|7660.4|7657.6|7659.6|7656.8|7660.4|7657.6|7658.6|7655.8|18
1641295170000|2022-01-04 11:19:30|7660.4|7657.6|7660.4|7657.6|7660.4|7657.6|7659.6|7656.8|22
1641295180000|2022-01-04 11:19:40|7659.9|7657.1|7660.4|7657.6|7660.4|7657.6|7659.9|7657.1|9
1641295190000|2022-01-04 11:19:50|7661.4|7658.6|7660.6|7657.8|7661.4|7658.6|7660.6|7657.8|32
1641295200000|2022-01-04 11:20:00|||||||||6
1641295210000|2022-01-04 11:20:10|7661.6|7658.8|7660.6|7657.8|7662.1|7659.3|7660.6|7657.8|20
1641295220000|2022-01-04 11:20:20|||||||||1
1641295230000|2022-01-04 11:20:30|7661.1|7658.3|7661.6|7658.8|7661.6|7658.8|7660.6|7657.8|79
1641295240000|2022-01-04 11:20:40|7661.9|7659.1|7661.6|7658.8|7662.1|7659.3|7661.6|7658.8|4
1641295260000|2022-01-04 11:21:00|7661.9|7659.1|7661.6|7658.8|7661.9|7659.1|7661.6|7658.8|1
1641295270000|2022-01-04 11:21:10|7660.9|7658.1|7660.4|7657.6|7661.4|7658.6|7659.9|7657.1|29
1641295280000|2022-01-04 11:21:20|7660.2|7657.4|7658.9|7656.1|7660.2|7657.4|7657.9|7655.1|24
1641295290000|2022-01-04 11:21:30|7658.6|7655.8|7658.6|7655.8|7659.6|7656.8|7658.6|7655.8|9
1641295300000|2022-01-04 11:21:40|||||||||1
1641295310000|2022-01-04 11:21:50|7658.9|7656.1|7658.6|7655.8|7659.4|7656.6|7657.9|7655.1|7
1641295320000|2022-01-04 11:22:00|7659.6|7656.8|7659.6|7656.8|7659.6|7656.8|7659.6|7656.8|5
1641295330000|2022-01-04 11:22:10|7659.2|7656.4|7660.4|7657.6|7660.6|7657.8|7658.9|7656.1|8
1641295340000|2022-01-04 11:22:20|7660.6|7657.8|7658.6|7655.8|7660.6|7657.8|7658.6|7655.8|6
1641295350000|2022-01-04 11:22:30|7657.6|7654.8|7657.6|7654.8|7658.6|7655.8|7657.6|7654.8|6
1641295360000|2022-01-04 11:22:40|7657.3|7654.5|7657.3|7654.5|7657.6|7654.8|7656.9|7654.1|17
1641295370000|2022-01-04 11:22:50|7657.6|7654.8|7656.9|7654.1|7657.6|7654.8|7656.6|7653.8|10
1641295380000|2022-01-04 11:23:00|7656.6|7653.8|7656.6|7653.8|7657.6|7654.8|7656.6|7653.8|6
1641295390000|2022-01-04 11:23:10|7656.8|7654|7657.1|7654.3|7657.4|7654.6|7656.8|7654|1
1641295400000|2022-01-04 11:23:20|7657.3|7654.5|7658.6|7655.8|7658.6|7655.8|7656.9|7654.1|7
1641295410000|2022-01-04 11:23:30|7658.4|7655.6|7657.6|7654.8|7658.6|7655.8|7657.6|7654.8|4
1641295420000|2022-01-04 11:23:40|7657.8|7655|7654.6|7651.8|7658.6|7655.8|7654.6|7651.8|29
1641295430000|2022-01-04 11:23:50|7654.4|7651.6|7657.6|7654.8|7657.6|7654.8|7653.6|7650.8|28
1641295440000|2022-01-04 11:24:00|7656.8|7654|7655.8|7653|7656.8|7654|7655.6|7652.8|15
1641295450000|2022-01-04 11:24:10|7656.3|7653.5|7656.6|7653.8|7656.6|7653.8|7655.6|7652.8|20
1641295460000|2022-01-04 11:24:20|7656.9|7654.1|7655.9|7653.1|7656.9|7654.1|7655.9|7653.1|29
1641295470000|2022-01-04 11:24:30|7655.6|7652.8|7653.6|7650.8|7655.6|7652.8|7653.6|7650.8|29
1641295480000|2022-01-04 11:24:40|||||||||11
1641295490000|2022-01-04 11:24:50|7653.4|7650.6|7656.1|7653.3|7656.6|7653.8|7651.9|7649.1|123
1641295500000|2022-01-04 11:25:00|7655.9|7653.1|7654.6|7651.8|7655.9|7653.1|7654.6|7651.8|41
1641295510000|2022-01-04 11:25:10|7654.9|7652.1|7654.6|7651.8|7655.1|7652.3|7654.6|7651.8|3
1641295520000|2022-01-04 11:25:20|7654.3|7651.5|7654.6|7651.8|7654.6|7651.8|7654.3|7651.5|20
1641295530000|2022-01-04 11:25:30|7655.3|7652.5|7655.6|7652.8|7655.6|7652.8|7655.3|7652.5|2
1641295540000|2022-01-04 11:25:40|7656.1|7653.3|7656.4|7653.6|7656.4|7653.6|7655.9|7653.1|0
1641295550000|2022-01-04 11:25:50|7656.6|7653.8|7656.1|7653.3|7656.6|7653.8|7655.9|7653.1|8
1641295560000|2022-01-04 11:26:00|7655.6|7652.8|7654.9|7652.1|7655.9|7653.1|7654.9|7652.1|22
1641295570000|2022-01-04 11:26:10|7655.6|7652.8|7655.6|7652.8|7655.9|7653.1|7655.4|7652.6|5
1641295580000|2022-01-04 11:26:20|7655.9|7653.1|7656.6|7653.8|7656.6|7653.8|7655.6|7652.8|7
1641295590000|2022-01-04 11:26:30|7656.9|7654.1|7656.9|7654.1|7656.9|7654.1|7656.6|7653.8|2
1641295600000|2022-01-04 11:26:40|7656.6|7653.8|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|0
1641295610000|2022-01-04 11:26:50|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7655.6|7652.8|37
1641295620000|2022-01-04 11:27:00|7656.4|7653.6|7656.6|7653.8|7656.6|7653.8|7655.6|7652.8|19
1641295630000|2022-01-04 11:27:10|||||||||30
1641295640000|2022-01-04 11:27:20|7656.9|7654.1|7652.6|7649.8|7656.9|7654.1|7652.6|7649.8|52
1641295650000|2022-01-04 11:27:30|7651.9|7649.1|7652.9|7650.1|7652.9|7650.1|7651.9|7649.1|17
1641295660000|2022-01-04 11:27:40|7652.4|7649.6|7651.9|7649.1|7652.4|7649.6|7650.9|7648.1|8
1641295670000|2022-01-04 11:27:50|7651.6|7648.8|7650.9|7648.1|7651.6|7648.8|7650.9|7648.1|9
1641295680000|2022-01-04 11:28:00|7651.1|7648.3|7651.4|7648.6|7651.9|7649.1|7650.9|7648.1|14
1641295690000|2022-01-04 11:28:10|7651.2|7648.4|7650.9|7648.1|7651.2|7648.4|7650.9|7648.1|9
1641295700000|2022-01-04 11:28:20|7650.6|7647.8|7648.9|7646.1|7650.6|7647.8|7648.9|7646.1|40
1641295710000|2022-01-04 11:28:30|7649.4|7646.6|7650.6|7647.8|7650.6|7647.8|7649.4|7646.6|13
1641295720000|2022-01-04 11:28:40|7650.9|7648.1|7651.4|7648.6|7651.6|7648.8|7650.9|7648.1|8
1641295730000|2022-01-04 11:28:50|7651.6|7648.8|7651.6|7648.8|7651.6|7648.8|7651.6|7648.8|2
1641295740000|2022-01-04 11:29:00|7651.4|7648.6|7649.9|7647.1|7651.4|7648.6|7649.9|7647.1|14
1641295750000|2022-01-04 11:29:10|7650.1|7647.3|7650.4|7647.6|7650.4|7647.6|7649.9|7647.1|10
1641295760000|2022-01-04 11:29:20|7650.6|7647.8|7651.6|7648.8|7652.6|7649.8|7650.6|7647.8|27
1641295770000|2022-01-04 11:29:30|7651.4|7648.6|7651.6|7648.8|7651.9|7649.1|7651.2|7648.4|4
1641295780000|2022-01-04 11:29:40|7651.9|7649.1|7651.6|7648.8|7651.9|7649.1|7651.6|7648.8|1
1641295790000|2022-01-04 11:29:50|7651.4|7648.6|7651.6|7648.8|7651.6|7648.8|7650.9|7648.1|26
1641295800000|2022-01-04 11:30:00|7651.4|7648.6|7653.6|7650.8|7654.2|7651.4|7650.9|7648.1|38
1641295810000|2022-01-04 11:30:10|7653.9|7651.1|7653.6|7650.8|7653.9|7651.1|7653.6|7650.8|7
1641295820000|2022-01-04 11:30:20|7653.9|7651.1|7654.9|7652.1|7654.9|7652.1|7652.9|7650.1|15
1641295830000|2022-01-04 11:30:30|7655.1|7652.3|7655.6|7652.8|7655.6|7652.8|7655.1|7652.3|12
1641295840000|2022-01-04 11:30:40|7655.4|7652.6|7655.6|7652.8|7656.1|7653.3|7654.6|7651.8|23
1641295850000|2022-01-04 11:30:50|7655.2|7652.4|7654.6|7651.8|7655.2|7652.4|7653.9|7651.1|11
1641295860000|2022-01-04 11:31:00|7654.4|7651.6|7653.6|7650.8|7654.4|7651.6|7653.6|7650.8|2
1641295870000|2022-01-04 11:31:10|7654.6|7651.8|7654.6|7651.8|7654.9|7652.1|7654.6|7651.8|20
1641295880000|2022-01-04 11:31:20|7654.9|7652.1|7654.9|7652.1|7654.9|7652.1|7654.9|7652.1|1
1641295890000|2022-01-04 11:31:30|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|7654.4|7651.6|7
1641295900000|2022-01-04 11:31:40|7654.4|7651.6|7654.6|7651.8|7655.6|7652.8|7653.6|7650.8|18
1641295910000|2022-01-04 11:31:50|||||||||2
1641295920000|2022-01-04 11:32:00|7655.1|7652.3|7656.1|7653.3|7656.9|7654.1|7655.1|7652.3|23
1641295930000|2022-01-04 11:32:10|7656.3|7653.5|7654.9|7652.1|7656.3|7653.5|7654.6|7651.8|25
1641295940000|2022-01-04 11:32:20|7654.6|7651.8|7655.3|7652.5|7655.6|7652.8|7654.6|7651.8|4
1641295950000|2022-01-04 11:32:30|7655.6|7652.8|7656.6|7653.8|7656.6|7653.8|7655.6|7652.8|6
1641295960000|2022-01-04 11:32:40|7656.4|7653.6|7655.6|7652.8|7656.4|7653.6|7655.6|7652.8|1
1641295970000|2022-01-04 11:32:50|7656.1|7653.3|7654.4|7651.6|7656.6|7653.8|7654.3|7651.5|32
1641295980000|2022-01-04 11:33:00|7654.2|7651.4|7653.9|7651.1|7654.2|7651.4|7653.9|7651.1|4
1641295990000|2022-01-04 11:33:10|7654.1|7651.3|7653.9|7651.1|7654.9|7652.1|7653.9|7651.1|7
1641296000000|2022-01-04 11:33:20|7654.3|7651.5|7653.6|7650.8|7654.9|7652.1|7653.6|7650.8|4
1641296010000|2022-01-04 11:33:30|7653.9|7651.1|7654.6|7651.8|7654.6|7651.8|7653.6|7650.8|8
1641296020000|2022-01-04 11:33:40|7654.9|7652.1|7655.4|7652.6|7655.4|7652.6|7654.9|7652.1|17
1641296030000|2022-01-04 11:33:50|7655.6|7652.8|7654.9|7652.1|7655.6|7652.8|7654.9|7652.1|4
1641296040000|2022-01-04 11:34:00|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|6
1641296050000|2022-01-04 11:34:10|7654.9|7652.1|7655.6|7652.8|7655.6|7652.8|7654.9|7652.1|26
1641296060000|2022-01-04 11:34:20|7654.9|7652.1|7652.9|7650.1|7654.9|7652.1|7652.9|7650.1|24
1641296070000|2022-01-04 11:34:30|7653.4|7650.6|7653.4|7650.6|7653.6|7650.8|7652.9|7650.1|5
1641296080000|2022-01-04 11:34:40|7652.9|7650.1|7653.4|7650.6|7653.6|7650.8|7652.9|7650.1|9
1641296100000|2022-01-04 11:35:00|7652.9|7650.1|7652.9|7650.1|7653.6|7650.8|7652.9|7650.1|4
1641296110000|2022-01-04 11:35:10|7653.4|7650.6|7652.9|7650.1|7653.4|7650.6|7652.9|7650.1|1
1641296120000|2022-01-04 11:35:20|7653.2|7650.4|7652.9|7650.1|7653.6|7650.8|7652.9|7650.1|2
1641296130000|2022-01-04 11:35:30|7653.3|7650.5|7653.9|7651.1|7654.6|7651.8|7653.3|7650.5|11
1641296140000|2022-01-04 11:35:40|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|5
1641296150000|2022-01-04 11:35:50|7653.6|7650.8|7652.9|7650.1|7653.6|7650.8|7652.9|7650.1|12
1641296160000|2022-01-04 11:36:00|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|4
1641296170000|2022-01-04 11:36:10|7652.9|7650.1|7652.9|7650.1|7652.9|7650.1|7652.9|7650.1|0
1641296180000|2022-01-04 11:36:20|||||||||2
1641296200000|2022-01-04 11:36:40|7653.3|7650.5|7654.9|7652.1|7654.9|7652.1|7653.3|7650.5|16
1641296210000|2022-01-04 11:36:50|||||||||9
1641296220000|2022-01-04 11:37:00|7654.6|7651.8|7655.6|7652.8|7655.6|7652.8|7654.6|7651.8|6
1641296230000|2022-01-04 11:37:10|7655.4|7652.6|7655.6|7652.8|7655.6|7652.8|7655.4|7652.6|7
1641296240000|2022-01-04 11:37:20|7655.9|7653.1|7656.6|7653.8|7656.6|7653.8|7655.6|7652.8|13
1641296250000|2022-01-04 11:37:30|7656.4|7653.6|7656.6|7653.8|7656.6|7653.8|7656.2|7653.4|2
1641296260000|2022-01-04 11:37:40|||||||||7
1641296270000|2022-01-04 11:37:50|7656.9|7654.1|7656.6|7653.8|7656.9|7654.1|7656.6|7653.8|10
1641296280000|2022-01-04 11:38:00|7656.2|7653.4|7655.9|7653.1|7656.2|7653.4|7655.9|7653.1|4
1641296290000|2022-01-04 11:38:10|7655.2|7652.4|7654.6|7651.8|7655.2|7652.4|7654.6|7651.8|15
1641296300000|2022-01-04 11:38:20|7654.4|7651.6|7654.9|7652.1|7654.9|7652.1|7654.4|7651.6|7
1641296310000|2022-01-04 11:38:30|||||||||1
1641296320000|2022-01-04 11:38:40|7654.6|7651.8|7655.4|7652.6|7655.4|7652.6|7654.6|7651.8|6
1641296330000|2022-01-04 11:38:50|7655.6|7652.8|7654.6|7651.8|7655.6|7652.8|7654.4|7651.6|2
1641296340000|2022-01-04 11:39:00|7654.4|7651.6|7651.9|7649.1|7654.4|7651.6|7651.6|7648.8|44
1641296350000|2022-01-04 11:39:10|7652.1|7649.3|7652.6|7649.8|7652.6|7649.8|7652.1|7649.3|3
1641296360000|2022-01-04 11:39:20|7652.9|7650.1|7652.6|7649.8|7652.9|7650.1|7652.4|7649.6|4
1641296370000|2022-01-04 11:39:30|7652.9|7650.1|7652.6|7649.8|7652.9|7650.1|7652.6|7649.8|1
1641296380000|2022-01-04 11:39:40|7652.2|7649.4|7646.2|7643.4|7652.2|7649.4|7645.2|7642.4|257
1641296390000|2022-01-04 11:39:50|7646.4|7643.6|7646.2|7643.4|7647.2|7644.4|7646.2|7643.4|22
1641296400000|2022-01-04 11:40:00|7646.9|7644.1|7647.2|7644.4|7647.5|7644.7|7646.9|7644.1|14
1641296410000|2022-01-04 11:40:10|7646.2|7643.4|7648.2|7645.4|7648.2|7645.4|7646.2|7643.4|25
1641296420000|2022-01-04 11:40:20|7647.5|7644.7|7645.5|7642.7|7647.5|7644.7|7645.5|7642.7|31
1641296430000|2022-01-04 11:40:30|7645.2|7642.4|7645.7|7642.9|7645.7|7642.9|7645|7642.2|22
1641296440000|2022-01-04 11:40:40|7645.2|7642.4|7642.2|7639.4|7645.2|7642.4|7641.7|7638.9|62
1641296450000|2022-01-04 11:40:50|7641.5|7638.7|7640.2|7637.4|7642|7639.2|7639.5|7636.7|99
1641296460000|2022-01-04 11:41:00|7639.9|7637.1|7640.2|7637.4|7640.9|7638.1|7637.2|7634.4|180
1641296470000|2022-01-04 11:41:10|7640.4|7637.6|7640.2|7637.4|7641.9|7639.1|7639.2|7636.4|100
1641296480000|2022-01-04 11:41:20|7640.4|7637.6|7638.9|7636.1|7640.4|7637.6|7636.9|7634.1|76
1641296490000|2022-01-04 11:41:30|7638.5|7635.7|7636.2|7633.4|7638.5|7635.7|7635.9|7633.1|194
1641296500000|2022-01-04 11:41:40|7636.4|7633.6|7637.9|7635.1|7637.9|7635.1|7636.2|7633.4|31
1641296510000|2022-01-04 11:41:50|7635.9|7633.1|7638.4|7635.6|7638.9|7636.1|7635.9|7633.1|70
1641296520000|2022-01-04 11:42:00|7638.2|7635.4|7638.9|7636.1|7638.9|7636.1|7637.5|7634.7|38
1641296530000|2022-01-04 11:42:10|7639.2|7636.4|7639.2|7636.4|7639.9|7637.1|7638.2|7635.4|49
1641296540000|2022-01-04 11:42:20|7639|7636.2|7639.2|7636.4|7639.2|7636.4|7638.4|7635.6|18
1641296550000|2022-01-04 11:42:30|7638.7|7635.9|7636.2|7633.4|7639|7636.2|7636.2|7633.4|82
1641296560000|2022-01-04 11:42:40|7636.7|7633.9|7637.2|7634.4|7637.9|7635.1|7635.4|7632.6|63
1641296570000|2022-01-04 11:42:50|7637.4|7634.6|7636.2|7633.4|7637.4|7634.6|7636.2|7633.4|18
1641296580000|2022-01-04 11:43:00|7636.4|7633.6|7635|7632.2|7636.9|7634.1|7634.5|7631.7|23
1641296590000|2022-01-04 11:43:10|7634.9|7632.1|7635.7|7632.9|7636.2|7633.4|7634.5|7631.7|23
1641296600000|2022-01-04 11:43:20|7636.2|7633.4|7635.2|7632.4|7636.2|7633.4|7635.2|7632.4|6
1641296610000|2022-01-04 11:43:30|7635|7632.2|7634.2|7631.4|7635|7632.2|7634.2|7631.4|12
1641296620000|2022-01-04 11:43:40|7633.7|7630.9|7634.2|7631.4|7634.4|7631.6|7633.2|7630.4|45
1641296630000|2022-01-04 11:43:50|7634|7631.2|7634.2|7631.4|7634.2|7631.4|7633.5|7630.7|10
1641296640000|2022-01-04 11:44:00|7632.7|7629.9|7628.5|7625.7|7632.7|7629.9|7627|7624.2|363
1641296650000|2022-01-04 11:44:10|7628.7|7625.9|7625.5|7622.7|7628.7|7625.9|7621.5|7618.7|240
1641296660000|2022-01-04 11:44:20|7624.7|7621.9|7624.5|7621.7|7625.5|7622.7|7623.5|7620.7|183
1641296670000|2022-01-04 11:44:30|7624.7|7621.9|7627.5|7624.7|7627.5|7624.7|7624.5|7621.7|37
1641296680000|2022-01-04 11:44:40|7627.2|7624.4|7625.5|7622.7|7627.2|7624.4|7624.2|7621.4|53
1641296690000|2022-01-04 11:44:50|7624.6|7621.8|7620.7|7617.9|7624.6|7621.8|7620.2|7617.4|148
1641296700000|2022-01-04 11:45:00|7620.5|7617.7|7622.7|7619.9|7623.7|7620.9|7619.7|7616.9|68
1641296710000|2022-01-04 11:45:10|7623|7620.2|7623.5|7620.7|7623.5|7620.7|7622.7|7619.9|44
1641296720000|2022-01-04 11:45:20|7623|7620.2|7620.7|7617.9|7623.5|7620.7|7620.2|7617.4|57
1641296730000|2022-01-04 11:45:30|7621.5|7618.7|7623.7|7620.9|7623.7|7620.9|7620.7|7617.9|41
1641296740000|2022-01-04 11:45:40|7624.7|7621.9|7621.7|7618.9|7624.7|7621.9|7620.5|7617.7|43
1641296750000|2022-01-04 11:45:50|7621|7618.2|7620.5|7617.7|7621.7|7618.9|7619.7|7616.9|15
1641296760000|2022-01-04 11:46:00|7620.7|7617.9|7620.2|7617.4|7620.7|7617.9|7619.7|7616.9|17
1641296770000|2022-01-04 11:46:10|7620.7|7617.9|7615|7612.2|7620.7|7617.9|7614.7|7611.9|109
1641296780000|2022-01-04 11:46:20|7614.7|7611.9|7613.7|7610.9|7614.7|7611.9|7613.7|7610.9|73
1641296790000|2022-01-04 11:46:30|7613|7610.2|7611.7|7608.9|7614.5|7611.7|7610.7|7607.9|89
1641296800000|2022-01-04 11:46:40|7611.5|7608.7|7610.7|7607.9|7611.7|7608.9|7610|7607.2|71
1641296810000|2022-01-04 11:46:50|7610.5|7607.7|7611|7608.2|7611.7|7608.9|7609.7|7606.9|64
1641296820000|2022-01-04 11:47:00|7610.7|7607.9|7605.7|7602.9|7611.7|7608.9|7605.7|7602.9|131
1641296830000|2022-01-04 11:47:10|7606.5|7603.7|7608.7|7605.9|7608.7|7605.9|7606.5|7603.7|64
1641296840000|2022-01-04 11:47:20|7608.3|7605.5|7608.5|7605.7|7608.7|7605.9|7605.7|7602.9|68
1641296850000|2022-01-04 11:47:30|7608.2|7605.4|7616.5|7613.7|7617.2|7614.4|7607.7|7604.9|241
1641296860000|2022-01-04 11:47:40|7616.9|7614.1|7618.2|7615.4|7619.2|7616.4|7616.5|7613.7|169
1641296870000|2022-01-04 11:47:50|7618|7615.2|7616.2|7613.4|7618.2|7615.4|7615.2|7612.4|56
1641296880000|2022-01-04 11:48:00|7616|7613.2|7615.5|7612.7|7616.5|7613.7|7614.5|7611.7|86
1641296890000|2022-01-04 11:48:10|7615.2|7612.4|7616.5|7613.7|7617.2|7614.4|7615|7612.2|30
1641296900000|2022-01-04 11:48:20|7615.5|7612.7|7615.5|7612.7|7616.2|7613.4|7614.5|7611.7|87
1641296910000|2022-01-04 11:48:30|7615.2|7612.4|7614.2|7611.4|7615.6|7612.8|7613.2|7610.4|52
1641296920000|2022-01-04 11:48:40|7614|7611.2|7608.7|7605.9|7614.2|7611.4|7607.7|7604.9|68
1641296930000|2022-01-04 11:48:50|7608|7605.2|7607.5|7604.7|7609.5|7606.7|7606.7|7603.9|66
1641296940000|2022-01-04 11:49:00|7607.7|7604.9|7609|7606.2|7610.7|7607.9|7607.5|7604.7|73
1641296950000|2022-01-04 11:49:10|7608.7|7605.9|7609|7606.2|7609.5|7606.7|7607.7|7604.9|38
1641296960000|2022-01-04 11:49:20|7609.5|7606.7|7609.7|7606.9|7610.5|7607.7|7609.5|7606.7|20
1641296970000|2022-01-04 11:49:30|7610|7607.2|7611.5|7608.7|7612|7609.2|7609.7|7606.9|29
1641296980000|2022-01-04 11:49:40|7611.7|7608.9|7614.5|7611.7|7615.2|7612.4|7610.7|7607.9|132
1641296990000|2022-01-04 11:49:50|7614.2|7611.4|7615.5|7612.7|7616.7|7613.9|7614|7611.2|109
1641297000000|2022-01-04 11:50:00|7615.2|7612.4|7615.2|7612.4|7616.2|7613.4|7614.5|7611.7|23
1641297010000|2022-01-04 11:50:10|7615|7612.2|7616.5|7613.7|7616.5|7613.7|7614.5|7611.7|29
1641297020000|2022-01-04 11:50:20|7616.2|7613.4|7616.2|7613.4|7616.6|7613.8|7615.5|7612.7|32
1641297030000|2022-01-04 11:50:30|7615.5|7612.7|7616|7613.2|7616.2|7613.4|7615.5|7612.7|10
1641297040000|2022-01-04 11:50:40|7615.5|7612.7|7616|7613.2|7616|7613.2|7615.5|7612.7|12
1641297050000|2022-01-04 11:50:50|7615.9|7613.1|7616.5|7613.7|7617.5|7614.7|7615.5|7612.7|17
1641297060000|2022-01-04 11:51:00|7617|7614.2|7616|7613.2|7617|7614.2|7615.5|7612.7|11
1641297070000|2022-01-04 11:51:10|7615.5|7612.7|7615.5|7612.7|7615.5|7612.7|7615.5|7612.7|1
1641297080000|2022-01-04 11:51:20|7614.5|7611.7|7613.5|7610.7|7614.5|7611.7|7613.5|7610.7|19
1641297090000|2022-01-04 11:51:30|7613.9|7611.1|7616.5|7613.7|7616.5|7613.7|7613.5|7610.7|36
1641297100000|2022-01-04 11:51:40|7617.5|7614.7|7617.5|7614.7|7618.5|7615.7|7617.2|7614.4|25
1641297110000|2022-01-04 11:51:50|7618.2|7615.4|7618.5|7615.7|7619.2|7616.4|7617.5|7614.7|35
1641297120000|2022-01-04 11:52:00|7618|7615.2|7616.5|7613.7|7618.5|7615.7|7615.2|7612.4|42
1641297130000|2022-01-04 11:52:10|7616.2|7613.4|7613.7|7610.9|7616.5|7613.7|7613.7|7610.9|35
1641297140000|2022-01-04 11:52:20|7613|7610.2|7613.7|7610.9|7614.7|7611.9|7613|7610.2|20
1641297150000|2022-01-04 11:52:30|7613.5|7610.7|7612.7|7609.9|7613.7|7610.9|7611.7|7608.9|26
1641297160000|2022-01-04 11:52:40|7612|7609.2|7614.5|7611.7|7614.7|7611.9|7612|7609.2|20
1641297170000|2022-01-04 11:52:50|7614.2|7611.4|7614.7|7611.9|7614.7|7611.9|7613.7|7610.9|2
1641297180000|2022-01-04 11:53:00|7614.2|7611.4|7614.7|7611.9|7615.7|7612.9|7614.2|7611.4|13
1641297190000|2022-01-04 11:53:10|7614.2|7611.4|7614.2|7611.4|7614.7|7611.9|7613.7|7610.9|11
1641297200000|2022-01-04 11:53:20|7614.7|7611.9|7611.7|7608.9|7614.7|7611.9|7611.7|7608.9|40
1641297210000|2022-01-04 11:53:30|7612.2|7609.4|7615.7|7612.9|7616.7|7613.9|7612.2|7609.4|32
1641297220000|2022-01-04 11:53:40|7616|7613.2|7616.5|7613.7|7617|7614.2|7615.7|7612.9|16
1641297230000|2022-01-04 11:53:50|7617|7614.2|7617.2|7614.4|7617.5|7614.7|7616.5|7613.7|27
1641297240000|2022-01-04 11:54:00|7617.5|7614.7|7617.7|7614.9|7618.7|7615.9|7617.2|7614.4|16
1641297250000|2022-01-04 11:54:10|7618.2|7615.4|7620.5|7617.7|7620.7|7617.9|7618.2|7615.4|31
1641297260000|2022-01-04 11:54:20|7620.7|7617.9|7621.7|7618.9|7622.7|7619.9|7620.7|7617.9|48
1641297270000|2022-01-04 11:54:30|7622.5|7619.7|7621.2|7618.4|7622.5|7619.7|7620.7|7617.9|30
1641297280000|2022-01-04 11:54:40|7621.5|7618.7|7621.2|7618.4|7621.7|7618.9|7620.7|7617.9|7
1641297290000|2022-01-04 11:54:50|7621.5|7618.7|7621|7618.2|7621.7|7618.9|7620.2|7617.4|14
1641297300000|2022-01-04 11:55:00|7620.7|7617.9|7621.2|7618.4|7621.7|7618.9|7620.5|7617.7|10
1641297310000|2022-01-04 11:55:10|7620.7|7617.9|7621.7|7618.9|7621.7|7618.9|7620.7|7617.9|14
1641297320000|2022-01-04 11:55:20|7622.2|7619.4|7623|7620.2|7623.2|7620.4|7621.7|7618.9|31
1641297330000|2022-01-04 11:55:30|7622.7|7619.9|7622.5|7619.7|7623|7620.2|7622.5|7619.7|10
1641297340000|2022-01-04 11:55:40|7622.7|7619.9|7623.2|7620.4|7623.5|7620.7|7622.5|7619.7|13
1641297350000|2022-01-04 11:55:50|7623.7|7620.9|7622.7|7619.9|7623.7|7620.9|7622.7|7619.9|12
1641297360000|2022-01-04 11:56:00|7623|7620.2|7623.5|7620.7|7623.7|7620.9|7623|7620.2|6
1641297370000|2022-01-04 11:56:10|7623.2|7620.4|7622.7|7619.9|7623.2|7620.4|7622.7|7619.9|3
1641297380000|2022-01-04 11:56:20|7622.5|7619.7|7621.5|7618.7|7622.5|7619.7|7620.7|7617.9|34
1641297390000|2022-01-04 11:56:30|7621.7|7618.9|7620.7|7617.9|7622.2|7619.4|7620.7|7617.9|10
1641297400000|2022-01-04 11:56:40|7621.2|7618.4|7622.5|7619.7|7622.7|7619.9|7621.2|7618.4|12
1641297410000|2022-01-04 11:56:50|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|7622.2|7619.4|6
1641297420000|2022-01-04 11:57:00|7623.2|7620.4|7623|7620.2|7623.2|7620.4|7622.7|7619.9|14
1641297430000|2022-01-04 11:57:10|7623.2|7620.4|7620.2|7617.4|7623.2|7620.4|7620.2|7617.4|16
1641297440000|2022-01-04 11:57:20|7620.5|7617.7|7621|7618.2|7621.7|7618.9|7620.5|7617.7|7
1641297450000|2022-01-04 11:57:30|7620.7|7617.9|7621.7|7618.9|7622.2|7619.4|7618.7|7615.9|37
1641297460000|2022-01-04 11:57:40|7622|7619.2|7621.2|7618.4|7622|7619.2|7619.7|7616.9|28
1641297470000|2022-01-04 11:57:50|7620.7|7617.9|7621.7|7618.9|7621.7|7618.9|7620.7|7617.9|6
1641297480000|2022-01-04 11:58:00|7622.2|7619.4|7622|7619.2|7622.5|7619.7|7621.7|7618.9|12
1641297490000|2022-01-04 11:58:10|7621.7|7618.9|7620.7|7617.9|7621.7|7618.9|7620.7|7617.9|0
1641297500000|2022-01-04 11:58:20|7620.5|7617.7|7619.7|7616.9|7620.5|7617.7|7618.2|7615.4|34
1641297510000|2022-01-04 11:58:30|7619.2|7616.4|7618.7|7615.9|7619.7|7616.9|7618.7|7615.9|3
1641297520000|2022-01-04 11:58:40|7619|7616.2|7617|7614.2|7619|7616.2|7616.7|7613.9|23
1641297530000|2022-01-04 11:58:50|7617.2|7614.4|7619.5|7616.7|7619.5|7616.7|7617.2|7614.4|19
1641297540000|2022-01-04 11:59:00|7619.7|7616.9|7619|7616.2|7619.7|7616.9|7618.7|7615.9|5
1641297550000|2022-01-04 11:59:10|7619.2|7616.4|7618.7|7615.9|7619.2|7616.4|7618.7|7615.9|3
1641297560000|2022-01-04 11:59:20|7619|7616.2|7618.7|7615.9|7619|7616.2|7618.7|7615.9|2
1641297570000|2022-01-04 11:59:30|7618.5|7615.7|7617.5|7614.7|7618.5|7615.7|7617.5|7614.7|4
1641297580000|2022-01-04 11:59:40|7617.7|7614.9|7617.2|7614.4|7618.5|7615.7|7617.2|7614.4|18
1641297590000|2022-01-04 11:59:50|7617.5|7614.7|7617.5|7614.7|7617.7|7614.9|7616.7|7613.9|12
1641297600000|2022-01-04 12:00:00|7617.7|7614.9|7616.7|7613.9|7617.7|7614.9|7616.2|7613.4|15
1641297610000|2022-01-04 12:00:10|7617.5|7614.7|7615.2|7612.4|7617.7|7614.9|7615.2|7612.4|32
1641297620000|2022-01-04 12:00:20|7614.7|7611.9|7617|7614.2|7617.2|7614.4|7614.7|7611.9|18
1641297630000|2022-01-04 12:00:30|7617.2|7614.4|7618.2|7615.4|7618.2|7615.4|7616.7|7613.9|7
1641297640000|2022-01-04 12:00:40|7618.7|7615.9|7618.7|7615.9|7619|7616.2|7618.2|7615.4|7
1641297650000|2022-01-04 12:00:50|7619|7616.2|7620.2|7617.4|7620.2|7617.4|7618.5|7615.7|28
1641297660000|2022-01-04 12:01:00|7619.9|7617.1|7617.9|7615.1|7619.9|7617.1|7617.7|7614.9|10
1641297670000|2022-01-04 12:01:10|7618.2|7615.4|7617.9|7615.1|7618.2|7615.4|7617.7|7614.9|5
1641297680000|2022-01-04 12:01:20|7617.7|7614.9|7617.9|7615.1|7618.4|7615.6|7617.7|7614.9|2
1641297690000|2022-01-04 12:01:30|7617.7|7614.9|7620.2|7617.4|7620.7|7617.9|7617.7|7614.9|17
1641297700000|2022-01-04 12:01:40|7619.7|7616.9|7619.7|7616.9|7619.9|7617.1|7619.4|7616.6|11
1641297710000|2022-01-04 12:01:50|7619.4|7616.6|7620.9|7618.1|7621.4|7618.6|7619.4|7616.6|30
1641297720000|2022-01-04 12:02:00|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7619.7|7616.9|12
1641297730000|2022-01-04 12:02:10|7620.4|7617.6|7619.9|7617.1|7620.4|7617.6|7619.9|7617.1|4
1641297740000|2022-01-04 12:02:20|7620.2|7617.4|7620.7|7617.9|7620.7|7617.9|7619.7|7616.9|5
1641297750000|2022-01-04 12:02:30|7620.5|7617.7|7619.9|7617.1|7620.5|7617.7|7619.7|7616.9|4
1641297760000|2022-01-04 12:02:40|7620.2|7617.4|7621.2|7618.4|7621.4|7618.6|7619.9|7617.1|12
1641297770000|2022-01-04 12:02:50|7621.4|7618.6|7620.7|7617.9|7621.4|7618.6|7620.4|7617.6|4
1641297780000|2022-01-04 12:03:00|7620.4|7617.6|7617.7|7614.9|7620.7|7617.9|7617.2|7614.4|32
1641297790000|2022-01-04 12:03:10|7617.9|7615.1|7614.7|7611.9|7618.2|7615.4|7613.7|7610.9|36
1641297800000|2022-01-04 12:03:20|7615.4|7612.6|7614.7|7611.9|7615.9|7613.1|7613.7|7610.9|42
1641297810000|2022-01-04 12:03:30|7614.9|7612.1|7614.7|7611.9|7614.9|7612.1|7614.7|7611.9|8
1641297820000|2022-01-04 12:03:40|7614.9|7612.1|7614.7|7611.9|7615.7|7612.9|7614.4|7611.6|7
1641297830000|2022-01-04 12:03:50|7615.2|7612.4|7613.7|7610.9|7615.7|7612.9|7613.7|7610.9|17
1641297840000|2022-01-04 12:04:00|7613.9|7611.1|7613.7|7610.9|7614.7|7611.9|7613.7|7610.9|5
1641297850000|2022-01-04 12:04:10|7612|7609.2|7614.9|7612.1|7614.9|7612.1|7611.7|7608.9|48
1641297860000|2022-01-04 12:04:20|7615.7|7612.9|7614.9|7612.1|7615.7|7612.9|7614.7|7611.9|2
1641297870000|2022-01-04 12:04:30|7615.7|7612.9|7615.2|7612.4|7615.7|7612.9|7614.7|7611.9|9
1641297880000|2022-01-04 12:04:40|7615.4|7612.6|7614.7|7611.9|7615.7|7612.9|7614.4|7611.6|1
1641297890000|2022-01-04 12:04:50|7614.4|7611.6|7613.7|7610.9|7614.7|7611.9|7612.7|7609.9|21
1641297900000|2022-01-04 12:05:00|7613.3|7610.5|7614.7|7611.9|7615.7|7612.9|7613.3|7610.5|19
1641297910000|2022-01-04 12:05:10|7614.4|7611.6|7614.7|7611.9|7614.7|7611.9|7614.4|7611.6|1
1641297920000|2022-01-04 12:05:20|||||||||1
1641297930000|2022-01-04 12:05:30|7614.2|7611.4|7612.7|7609.9|7614.2|7611.4|7612.7|7609.9|8
1641297940000|2022-01-04 12:05:40|7612.4|7609.6|7613.7|7610.9|7613.7|7610.9|7612.4|7609.6|7
1641297950000|2022-01-04 12:05:50|7614.4|7611.6|7614.7|7611.9|7614.7|7611.9|7614.4|7611.6|12
1641297960000|2022-01-04 12:06:00|7615.2|7612.4|7616.9|7614.1|7618.4|7615.6|7615.2|7612.4|45
1641297970000|2022-01-04 12:06:10|7616.7|7613.9|7615.7|7612.9|7616.9|7614.1|7615.7|7612.9|6
1641297980000|2022-01-04 12:06:20|7616.4|7613.6|7615.7|7612.9|7616.4|7613.6|7615.7|7612.9|5
1641297990000|2022-01-04 12:06:30|7615.4|7612.6|7613.9|7611.1|7615.4|7612.6|7613.9|7611.1|5
1641298000000|2022-01-04 12:06:40|7614.4|7611.6|7613.4|7610.6|7614.4|7611.6|7612.4|7609.6|17
1641298010000|2022-01-04 12:06:50|7613.7|7610.9|7613.9|7611.1|7613.9|7611.1|7612.7|7609.9|13
1641298020000|2022-01-04 12:07:00|7613.7|7610.9|7613.9|7611.1|7614.7|7611.9|7613.7|7610.9|5
1641298030000|2022-01-04 12:07:10|7614.4|7611.6|7613.9|7611.1|7614.4|7611.6|7613.7|7610.9|3
1641298040000|2022-01-04 12:07:20|7613.7|7610.9|7611.4|7608.6|7613.7|7610.9|7611|7608.2|36
1641298050000|2022-01-04 12:07:30|7611|7608.2|7612.7|7609.9|7612.7|7609.9|7611|7608.2|11
1641298060000|2022-01-04 12:07:40|7612.9|7610.1|7612.9|7610.1|7613.7|7610.9|7612.7|7609.9|3
1641298070000|2022-01-04 12:07:50|7612.7|7609.9|7612.7|7609.9|7613.7|7610.9|7612.2|7609.4|10
1641298080000|2022-01-04 12:08:00|7613.4|7610.6|7613.7|7610.9|7613.7|7610.9|7612.9|7610.1|7
1641298090000|2022-01-04 12:08:10|7612.4|7609.6|7612.9|7610.1|7613.4|7610.6|7612.4|7609.6|10
1641298100000|2022-01-04 12:08:20|7613.2|7610.4|7611.7|7608.9|7613.4|7610.6|7611.7|7608.9|10
1641298110000|2022-01-04 12:08:30|7611.9|7609.1|7611.7|7608.9|7612.7|7609.9|7611.4|7608.6|5
1641298120000|2022-01-04 12:08:40|7610.9|7608.1|7610.7|7607.9|7611.4|7608.6|7610.7|7607.9|8
1641298130000|2022-01-04 12:08:50|7610.4|7607.6|7610.2|7607.4|7610.4|7607.6|7610|7607.2|8
1641298140000|2022-01-04 12:09:00|7610.4|7607.6|7616.4|7613.6|7617.7|7614.9|7610|7607.2|116
1641298150000|2022-01-04 12:09:10|7616.2|7613.4|7616.4|7613.6|7616.4|7613.6|7615.4|7612.6|14
1641298160000|2022-01-04 12:09:20|7616.2|7613.4|7616.4|7613.6|7616.4|7613.6|7615.4|7612.6|19
1641298170000|2022-01-04 12:09:30|7615.4|7612.6|7616.4|7613.6|7616.4|7613.6|7615.4|7612.6|16
1641298180000|2022-01-04 12:09:40|7616.2|7613.4|7616.4|7613.6|7617.4|7614.6|7616.2|7613.4|18
1641298190000|2022-01-04 12:09:50|7616.2|7613.4|7615.4|7612.6|7616.2|7613.4|7615.4|7612.6|10
1641298200000|2022-01-04 12:10:00|7615.2|7612.4|7616.4|7613.6|7617.4|7614.6|7615.2|7612.4|9
1641298210000|2022-01-04 12:10:10|7615.9|7613.1|7614.4|7611.6|7615.9|7613.1|7614.2|7611.4|11
1641298220000|2022-01-04 12:10:20|7614.2|7611.4|7611.7|7608.9|7614.4|7611.6|7611.7|7608.9|79
1641298230000|2022-01-04 12:10:30|7611.4|7608.6|7610.7|7607.9|7611.4|7608.6|7609.7|7606.9|23
1641298240000|2022-01-04 12:10:40|7611.4|7608.6|7610.5|7607.7|7611.4|7608.6|7610.5|7607.7|22
1641298250000|2022-01-04 12:10:50|7609.7|7606.9|7609.7|7606.9|7610.2|7607.4|7609.5|7606.7|22
1641298260000|2022-01-04 12:11:00|7610|7607.2|7610.7|7607.9|7610.7|7607.9|7610|7607.2|7
1641298270000|2022-01-04 12:11:10|7610.3|7607.5|7609.5|7606.7|7610.3|7607.5|7609|7606.2|18
1641298280000|2022-01-04 12:11:20|7609.7|7606.9|7609.4|7606.6|7610.7|7607.9|7609|7606.2|36
1641298290000|2022-01-04 12:11:30|7609.7|7606.9|7610.7|7607.9|7610.7|7607.9|7609.2|7606.4|13
1641298300000|2022-01-04 12:11:40|7609.7|7606.9|7609.7|7606.9|7609.7|7606.9|7609.7|7606.9|9
1641298310000|2022-01-04 12:11:50|7610.4|7607.6|7609.9|7607.1|7610.7|7607.9|7609.7|7606.9|19
1641298320000|2022-01-04 12:12:00|7610.2|7607.4|7613.7|7610.9|7613.7|7610.9|7609.7|7606.9|27
1641298330000|2022-01-04 12:12:10|7612.7|7609.9|7611.7|7608.9|7612.7|7609.9|7611.7|7608.9|7
1641298340000|2022-01-04 12:12:20|7611.5|7608.7|7611.7|7608.9|7611.7|7608.9|7610.7|7607.9|4
1641298350000|2022-01-04 12:12:30|7611.4|7608.6|7610.5|7607.7|7611.4|7608.6|7609.7|7606.9|26
1641298360000|2022-01-04 12:12:40|7609.9|7607.1|7609.7|7606.9|7610.4|7607.6|7609.7|7606.9|5
1641298370000|2022-01-04 12:12:50|7609|7606.2|7613.2|7610.4|7613.4|7610.6|7608.7|7605.9|532
1641298380000|2022-01-04 12:13:00|7613.4|7610.6|7613.9|7611.1|7615.2|7612.4|7613.4|7610.6|61
1641298390000|2022-01-04 12:13:10|7613.7|7610.9|7613.4|7610.6|7613.7|7610.9|7612.9|7610.1|27
1641298400000|2022-01-04 12:13:20|7613.7|7610.9|7613.2|7610.4|7613.7|7610.9|7612.2|7609.4|21
1641298410000|2022-01-04 12:13:30|7612.9|7610.1|7613.2|7610.4|7613.2|7610.4|7612.9|7610.1|0
1641298420000|2022-01-04 12:13:40|7612.9|7610.1|7611.2|7608.4|7612.9|7610.1|7610.9|7608.1|11
1641298430000|2022-01-04 12:13:50|7611.4|7608.6|7611.2|7608.4|7611.9|7609.1|7611.2|7608.4|12
1641298440000|2022-01-04 12:14:00|7610.9|7608.1|7611.2|7608.4|7611.2|7608.4|7610.7|7607.9|13
1641298450000|2022-01-04 12:14:10|7611.9|7609.1|7612.2|7609.4|7612.2|7609.4|7611.2|7608.4|13
1641298460000|2022-01-04 12:14:20|7611.7|7608.9|7609.9|7607.1|7611.7|7608.9|7609.2|7606.4|33
1641298470000|2022-01-04 12:14:30|7609.7|7606.9|7610.2|7607.4|7610.2|7607.4|7608.7|7605.9|22
1641298480000|2022-01-04 12:14:40|7609.2|7606.4|7611.2|7608.4|7611.2|7608.4|7609.2|7606.4|13
1641298490000|2022-01-04 12:14:50|7611.4|7608.6|7610.2|7607.4|7611.4|7608.6|7610.2|7607.4|25
1641298500000|2022-01-04 12:15:00|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|2
1641298510000|2022-01-04 12:15:10|7610.9|7608.1|7612.2|7609.4|7612.2|7609.4|7610.4|7607.6|18
1641298520000|2022-01-04 12:15:20|7611.9|7609.1|7611.2|7608.4|7611.9|7609.1|7610.4|7607.6|15
1641298530000|2022-01-04 12:15:30|7611.4|7608.6|7611.4|7608.6|7611.7|7608.9|7611.2|7608.4|4
1641298540000|2022-01-04 12:15:40|7611.2|7608.4|7612.4|7609.6|7612.7|7609.9|7611.2|7608.4|24
1641298550000|2022-01-04 12:15:50|7612.2|7609.4|7612.2|7609.4|7612.4|7609.6|7612.2|7609.4|0
1641298560000|2022-01-04 12:16:00|7611.2|7608.4|7611.2|7608.4|7612.9|7610.1|7611.2|7608.4|15
1641298570000|2022-01-04 12:16:10|7611.4|7608.6|7611.7|7608.9|7611.7|7608.9|7611.2|7608.4|0
1641298580000|2022-01-04 12:16:20|7611.4|7608.6|7611.4|7608.6|7611.9|7609.1|7611.2|7608.4|7
1641298590000|2022-01-04 12:16:30|7611.7|7608.9|7618.9|7616.1|7619.2|7616.4|7611.7|7608.9|75
1641298600000|2022-01-04 12:16:40|7618.4|7615.6|7618.2|7615.4|7618.4|7615.6|7617.2|7614.4|17
1641298610000|2022-01-04 12:16:50|7617.9|7615.1|7615.4|7612.6|7617.9|7615.1|7615.2|7612.4|34
1641298620000|2022-01-04 12:17:00|7615.2|7612.4|7615.2|7612.4|7615.7|7612.9|7615.2|7612.4|14
1641298630000|2022-01-04 12:17:10|7615.4|7612.6|7614.9|7612.1|7615.9|7613.1|7614.9|7612.1|4
1641298640000|2022-01-04 12:17:20|7615.2|7612.4|7615.4|7612.6|7616.2|7613.4|7614.7|7611.9|19
1641298650000|2022-01-04 12:17:30|7615.9|7613.1|7615.7|7612.9|7616.7|7613.9|7615.7|7612.9|18
1641298660000|2022-01-04 12:17:40|7616.2|7613.4|7615.2|7612.4|7616.2|7613.4|7614.9|7612.1|9
1641298670000|2022-01-04 12:17:50|7614.4|7611.6|7614.2|7611.4|7614.4|7611.6|7614.2|7611.4|6
1641298680000|2022-01-04 12:18:00|7614.6|7611.8|7613.2|7610.4|7615.2|7612.4|7613.2|7610.4|12
1641298690000|2022-01-04 12:18:10|7613.4|7610.6|7613.2|7610.4|7614.2|7611.4|7613.2|7610.4|15
1641298700000|2022-01-04 12:18:20|7612.9|7610.1|7609.9|7607.1|7613.2|7610.4|7609.2|7606.4|33
1641298710000|2022-01-04 12:18:30|7610.4|7607.6|7610.2|7607.4|7610.9|7608.1|7610.2|7607.4|9
1641298720000|2022-01-04 12:18:40|7610.9|7608.1|7610.9|7608.1|7611.4|7608.6|7610.2|7607.4|8
1641298730000|2022-01-04 12:18:50|7611.2|7608.4|7609.2|7606.4|7611.2|7608.4|7608.9|7606.1|16
1641298740000|2022-01-04 12:19:00|7609.4|7606.6|7603.7|7600.9|7609.4|7606.6|7600.7|7597.9|818
1641298750000|2022-01-04 12:19:10|7603.5|7600.7|7602.4|7599.6|7603.7|7600.9|7601.7|7598.9|17
1641298760000|2022-01-04 12:19:20|7602.7|7599.9|7601.9|7599.1|7604.7|7601.9|7601.7|7598.9|36
1641298770000|2022-01-04 12:19:30|7602.2|7599.4|7604.7|7601.9|7604.7|7601.9|7601.7|7598.9|22
1641298780000|2022-01-04 12:19:40|7607|7604.2|7607.4|7604.6|7608.4|7605.6|7606.4|7603.6|89
1641298790000|2022-01-04 12:19:50|7608.4|7605.6|7607.7|7604.9|7608.7|7605.9|7606.7|7603.9|30
1641298800000|2022-01-04 12:20:00|7607.2|7604.4|7606.7|7603.9|7607.4|7604.6|7605.7|7602.9|30
1641298810000|2022-01-04 12:20:10|7605.9|7603.1|7606.7|7603.9|7607.2|7604.4|7605.9|7603.1|78
1641298820000|2022-01-04 12:20:20|7606.9|7604.1|7608.2|7605.4|7609.7|7606.9|7606.7|7603.9|272
1641298830000|2022-01-04 12:20:30|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.2|7605.4|0
1641298840000|2022-01-04 12:20:40|7608.4|7605.6|7608.7|7605.9|7609.2|7606.4|7607.7|7604.9|25
1641298850000|2022-01-04 12:20:50|7609.4|7606.6|7607.7|7604.9|7609.4|7606.6|7606.7|7603.9|32
1641298860000|2022-01-04 12:21:00|7607.4|7604.6|7606.7|7603.9|7607.7|7604.9|7606.7|7603.9|8
1641298870000|2022-01-04 12:21:10|7605.7|7602.9|7607.7|7604.9|7607.7|7604.9|7605.7|7602.9|21
1641298880000|2022-01-04 12:21:20|7607.5|7604.7|7607.7|7604.9|7607.7|7604.9|7607.2|7604.4|1
1641298890000|2022-01-04 12:21:30|7607.5|7604.7|7607.7|7604.9|7608.2|7605.4|7607.5|7604.7|10
1641298900000|2022-01-04 12:21:40|7607.2|7604.4|7606.7|7603.9|7608|7605.2|7605.7|7602.9|19
1641298910000|2022-01-04 12:21:50|7606.5|7603.7|7607.5|7604.7|7607.7|7604.9|7606.5|7603.7|15
1641298920000|2022-01-04 12:22:00|7607.2|7604.4|7607.5|7604.7|7607.7|7604.9|7606.7|7603.9|12
1641298930000|2022-01-04 12:22:10|7607|7604.2|7607.2|7604.4|7607.7|7604.9|7605.4|7602.6|33
1641298940000|2022-01-04 12:22:20|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7606.7|7603.9|20
1641298950000|2022-01-04 12:22:30|7608.4|7605.6|7607.7|7604.9|7608.5|7605.7|7607.7|7604.9|14
1641298960000|2022-01-04 12:22:40|7608|7605.2|7608.7|7605.9|7608.7|7605.9|7607.7|7604.9|17
1641298970000|2022-01-04 12:22:50|7608.4|7605.6|7610.7|7607.9|7611|7608.2|7608.2|7605.4|38
1641298980000|2022-01-04 12:23:00|7611|7608.2|7609.7|7606.9|7611.4|7608.6|7608.4|7605.6|44
1641298990000|2022-01-04 12:23:10|7609.2|7606.4|7609.7|7606.9|7609.7|7606.9|7608.7|7605.9|11
1641299000000|2022-01-04 12:23:20|7609.4|7606.6|7609.7|7606.9|7609.7|7606.9|7609.4|7606.6|2
1641299010000|2022-01-04 12:23:30|7610.7|7607.9|7611.7|7608.9|7612.4|7609.6|7610.7|7607.9|41
1641299020000|2022-01-04 12:23:40|7611.4|7608.6|7611.7|7608.9|7611.7|7608.9|7610.9|7608.1|11
1641299030000|2022-01-04 12:23:50|7612.7|7609.9|7611.7|7608.9|7612.7|7609.9|7611.4|7608.6|9
1641299040000|2022-01-04 12:24:00|7610.9|7608.1|7611.7|7608.9|7611.7|7608.9|7610.7|7607.9|17
1641299050000|2022-01-04 12:24:10|7612.2|7609.4|7610.7|7607.9|7612.4|7609.6|7610.7|7607.9|34
1641299060000|2022-01-04 12:24:20|7610.9|7608.1|7608.7|7605.9|7610.9|7608.1|7607.7|7604.9|39
1641299070000|2022-01-04 12:24:30|7609|7606.2|7610.7|7607.9|7610.7|7607.9|7609|7606.2|17
1641299080000|2022-01-04 12:24:40|7610.2|7607.4|7609.9|7607.1|7610.4|7607.6|7609.7|7606.9|8
1641299090000|2022-01-04 12:24:50|7610.2|7607.4|7609.7|7606.9|7610.4|7607.6|7609.7|7606.9|2
1641299100000|2022-01-04 12:25:00|7609.4|7606.6|7608.7|7605.9|7609.7|7606.9|7607.7|7604.9|28
1641299110000|2022-01-04 12:25:10|7608.3|7605.5|7606.7|7603.9|7608.3|7605.5|7606.7|7603.9|11
1641299120000|2022-01-04 12:25:20|7606|7603.2|7605.2|7602.4|7606.4|7603.6|7603.7|7600.9|40
1641299130000|2022-01-04 12:25:30|7605.4|7602.6|7605.4|7602.6|7605.4|7602.6|7603.7|7600.9|24
1641299140000|2022-01-04 12:25:40|7605.7|7602.9|7606.7|7603.9|7607.7|7604.9|7605.7|7602.9|36
1641299150000|2022-01-04 12:25:50|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|6
1641299160000|2022-01-04 12:26:00|7607|7604.2|7607.7|7604.9|7608|7605.2|7607|7604.2|5
1641299170000|2022-01-04 12:26:10|7608.7|7605.9|7610.2|7607.4|7610.2|7607.4|7608.5|7605.7|13
1641299180000|2022-01-04 12:26:20|7610.4|7607.6|7610.7|7607.9|7610.9|7608.1|7609.7|7606.9|20
1641299190000|2022-01-04 12:26:30|7610.5|7607.7|7608.9|7606.1|7610.5|7607.7|7608.7|7605.9|8
1641299200000|2022-01-04 12:26:40|7608.7|7605.9|7609.4|7606.6|7609.4|7606.6|7608.7|7605.9|3
1641299210000|2022-01-04 12:26:50|7608.7|7605.9|7609.2|7606.4|7609.4|7606.6|7608.7|7605.9|7
1641299220000|2022-01-04 12:27:00|7608.9|7606.1|7608.7|7605.9|7609.2|7606.4|7608.7|7605.9|0
1641299230000|2022-01-04 12:27:10|7609|7606.2|7608.7|7605.9|7609|7606.2|7608.7|7605.9|4
1641299240000|2022-01-04 12:27:20|7607.7|7604.9|7607.7|7604.9|7608.5|7605.7|7607.7|7604.9|14
1641299250000|2022-01-04 12:27:30|7607.9|7605.1|7608.9|7606.1|7609.4|7606.6|7607.7|7604.9|7
1641299260000|2022-01-04 12:27:40|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|1
1641299270000|2022-01-04 12:27:50|7608.9|7606.1|7608.7|7605.9|7608.9|7606.1|7608.7|7605.9|4
1641299280000|2022-01-04 12:28:00|7608.9|7606.1|7610.7|7607.9|7610.7|7607.9|7608.9|7606.1|9
1641299290000|2022-01-04 12:28:10|7611.7|7608.9|7609.7|7606.9|7611.7|7608.9|7609.7|7606.9|10
1641299300000|2022-01-04 12:28:20|7609.4|7606.6|7609.7|7606.9|7609.7|7606.9|7609.4|7606.6|9
1641299310000|2022-01-04 12:28:30|7609.5|7606.7|7607.7|7604.9|7609.5|7606.7|7606.7|7603.9|20
1641299320000|2022-01-04 12:28:40|7607.2|7604.4|7606.7|7603.9|7607.4|7604.6|7606.7|7603.9|2
1641299330000|2022-01-04 12:28:50|7606.3|7603.5|7605.7|7602.9|7606.3|7603.5|7605.7|7602.9|12
1641299340000|2022-01-04 12:29:00|7605.9|7603.1|7606.7|7603.9|7606.9|7604.1|7605.7|7602.9|40
1641299350000|2022-01-04 12:29:10|7606|7603.2|7605.7|7602.9|7606|7603.2|7605.7|7602.9|15
1641299360000|2022-01-04 12:29:20|7605.4|7602.6|7603.5|7600.7|7605.4|7602.6|7601.7|7598.9|79
1641299370000|2022-01-04 12:29:30|7603.7|7600.9|7606.4|7603.6|7606.7|7603.9|7603.5|7600.7|48
1641299380000|2022-01-04 12:29:40|7605.7|7602.9|7606.4|7603.6|7606.4|7603.6|7605.6|7602.8|13
1641299390000|2022-01-04 12:29:50|7606.2|7603.4|7605.9|7603.1|7606.4|7603.6|7605.7|7602.9|8
1641299400000|2022-01-04 12:30:00|7605.7|7602.9|7601|7598.2|7605.7|7602.9|7600.7|7597.9|50
1641299410000|2022-01-04 12:30:10|7600.7|7597.9|7599.3|7596.5|7601.7|7598.9|7599.3|7596.5|59
1641299420000|2022-01-04 12:30:20|7599|7596.2|7599.7|7596.9|7599.7|7596.9|7597.7|7594.9|60
1641299430000|2022-01-04 12:30:30|7600|7597.2|7598.7|7595.9|7600|7597.2|7597.7|7594.9|39
1641299440000|2022-01-04 12:30:40|7597.7|7594.9|7597.7|7594.9|7598|7595.2|7594.9|7592.1|91
1641299450000|2022-01-04 12:30:50|7598.5|7595.7|7599.7|7596.9|7599.9|7597.1|7598.5|7595.7|29
1641299460000|2022-01-04 12:31:00|7599.9|7597.1|7604.7|7601.9|7604.7|7601.9|7599.7|7596.9|83
1641299470000|2022-01-04 12:31:10|7604.5|7601.7|7602.7|7599.9|7604.7|7601.9|7602.7|7599.9|29
1641299480000|2022-01-04 12:31:20|7604|7601.2|7604.7|7601.9|7604.7|7601.9|7603.7|7600.9|10
1641299490000|2022-01-04 12:31:30|7605.2|7602.4|7608.9|7606.1|7609.2|7606.4|7605.2|7602.4|82
1641299500000|2022-01-04 12:31:40|7608.7|7605.9|7610.2|7607.4|7610.7|7607.9|7608.7|7605.9|61
1641299510000|2022-01-04 12:31:50|7609.9|7607.1|7612.4|7609.6|7612.4|7609.6|7609.9|7607.1|32
1641299520000|2022-01-04 12:32:00|7612.2|7609.4|7613.7|7610.9|7614.4|7611.6|7611.4|7608.6|63
1641299530000|2022-01-04 12:32:10|7612.7|7609.9|7613.7|7610.9|7614.7|7611.9|7611.7|7608.9|47
1641299540000|2022-01-04 12:32:20|7614.4|7611.6|7616.7|7613.9|7616.7|7613.9|7613.9|7611.1|56
1641299550000|2022-01-04 12:32:30|7617.4|7614.6|7615.7|7612.9|7617.7|7614.9|7615.7|7612.9|21
1641299560000|2022-01-04 12:32:40|7615|7612.2|7615.7|7612.9|7615.7|7612.9|7614.7|7611.9|11
1641299570000|2022-01-04 12:32:50|7616|7613.2|7614.7|7611.9|7616.2|7613.4|7614.7|7611.9|28
1641299580000|2022-01-04 12:33:00|7614.4|7611.6|7614.7|7611.9|7615.2|7612.4|7614.4|7611.6|13
1641299590000|2022-01-04 12:33:10|7615.4|7612.6|7615.7|7612.9|7615.7|7612.9|7614.4|7611.6|28
1641299600000|2022-01-04 12:33:20|7616.2|7613.4|7615.9|7613.1|7616.7|7613.9|7615.7|7612.9|11
1641299610000|2022-01-04 12:33:30|7615.7|7612.9|7615.7|7612.9|7616.7|7613.9|7615.7|7612.9|7
1641299620000|2022-01-04 12:33:40|7615.9|7613.1|7613.9|7611.1|7616.7|7613.9|7613.7|7610.9|31
1641299630000|2022-01-04 12:33:50|7613.7|7610.9|7614.7|7611.9|7614.7|7611.9|7612.7|7609.9|25
1641299640000|2022-01-04 12:34:00|7614.9|7612.1|7615.7|7612.9|7615.7|7612.9|7614.7|7611.9|22
1641299650000|2022-01-04 12:34:10|||||||||4
1641299660000|2022-01-04 12:34:20|7615|7612.2|7613.7|7610.9|7615|7612.2|7613.7|7610.9|22
1641299670000|2022-01-04 12:34:30|7613.9|7611.1|7614.7|7611.9|7614.7|7611.9|7613.7|7610.9|7
1641299680000|2022-01-04 12:34:40|7615|7612.2|7614.7|7611.9|7615|7612.2|7614.7|7611.9|8
1641299690000|2022-01-04 12:34:50|7614.9|7612.1|7614.7|7611.9|7614.9|7612.1|7614.7|7611.9|3
1641299700000|2022-01-04 12:35:00|7615|7612.2|7614.7|7611.9|7616.4|7613.6|7614.7|7611.9|11
1641299710000|2022-01-04 12:35:10|7614.3|7611.5|7614.2|7611.4|7614.7|7611.9|7613.7|7610.9|15
1641299720000|2022-01-04 12:35:20|7614|7611.2|7614|7611.2|7614.4|7611.6|7613.7|7610.9|3
1641299730000|2022-01-04 12:35:30|7614.2|7611.4|7614|7611.2|7614.2|7611.4|7614|7611.2|4
1641299740000|2022-01-04 12:35:40|7614.4|7611.6|7615.7|7612.9|7615.7|7612.9|7614.4|7611.6|7
1641299750000|2022-01-04 12:35:50|7616.2|7613.4|7617.7|7614.9|7617.7|7614.9|7616.2|7613.4|33
1641299760000|2022-01-04 12:36:00|7617.9|7615.1|7618|7615.2|7619.2|7616.4|7617.7|7614.9|50
1641299770000|2022-01-04 12:36:10|7618.2|7615.4|7618|7615.2|7618.4|7615.6|7616.7|7613.9|32
1641299780000|2022-01-04 12:36:20|7618.2|7615.4|7620.7|7617.9|7622|7619.2|7618|7615.2|85
1641299790000|2022-01-04 12:36:30|7620.2|7617.4|7620.7|7617.9|7620.7|7617.9|7619.7|7616.9|14
1641299800000|2022-01-04 12:36:40|7620.9|7618.1|7620.7|7617.9|7620.9|7618.1|7620.7|7617.9|11
1641299810000|2022-01-04 12:36:50|7620.9|7618.1|7619.4|7616.6|7621.4|7618.6|7619.4|7616.6|20
1641299820000|2022-01-04 12:37:00|7619.7|7616.9|7618.7|7615.9|7619.7|7616.9|7618.7|7615.9|11
1641299830000|2022-01-04 12:37:10|7618.5|7615.7|7618.7|7615.9|7618.7|7615.9|7617.7|7614.9|18
1641299840000|2022-01-04 12:37:20|7618.4|7615.6|7618.7|7615.9|7618.7|7615.9|7617.7|7614.9|11
1641299850000|2022-01-04 12:37:30|7618.9|7616.1|7618.7|7615.9|7619.7|7616.9|7618.7|7615.9|2
1641299860000|2022-01-04 12:37:40|7618|7615.2|7617.7|7614.9|7618.2|7615.4|7617.7|7614.9|11
1641299870000|2022-01-04 12:37:50|7618.2|7615.4|7617|7614.2|7618.2|7615.4|7616.7|7613.9|10
1641299880000|2022-01-04 12:38:00|7616.7|7613.9|7617.7|7614.9|7618|7615.2|7616.7|7613.9|15
1641299890000|2022-01-04 12:38:10|7618.4|7615.6|7616.2|7613.4|7618.4|7615.6|7615.9|7613.1|27
1641299900000|2022-01-04 12:38:20|7616|7613.2|7617|7614.2|7617|7614.2|7615.4|7612.6|12
1641299910000|2022-01-04 12:38:30|7617.4|7614.6|7617|7614.2|7617.7|7614.9|7617|7614.2|5
1641299920000|2022-01-04 12:38:40|7616.3|7613.5|7615.7|7612.9|7616.3|7613.5|7615.7|7612.9|9
1641299930000|2022-01-04 12:38:50|7614.7|7611.9|7614.7|7611.9|7615.5|7612.7|7614.7|7611.9|14
1641299940000|2022-01-04 12:39:00|7615|7612.2|7615.7|7612.9|7616.5|7613.7|7615|7612.2|9
1641299950000|2022-01-04 12:39:10|7616.7|7613.9|7615.7|7612.9|7616.7|7613.9|7615.5|7612.7|7
1641299960000|2022-01-04 12:39:20|7615.3|7612.5|7613.7|7610.9|7615.5|7612.7|7613.7|7610.9|11
1641299970000|2022-01-04 12:39:30|7614|7611.2|7615|7612.2|7616.3|7613.5|7614|7611.2|21
1641299980000|2022-01-04 12:39:40|7614.3|7611.5|7614.7|7611.9|7615.2|7612.4|7613.7|7610.9|19
1641299990000|2022-01-04 12:39:50|7614|7611.2|7614.7|7611.9|7614.7|7611.9|7614|7611.2|6
1641300000000|2022-01-04 12:40:00|7614.5|7611.7|7615.7|7612.9|7616.2|7613.4|7614.5|7611.7|23
1641300010000|2022-01-04 12:40:10|7615.9|7613.1|7614.7|7611.9|7615.9|7613.1|7614.7|7611.9|7
1641300030000|2022-01-04 12:40:30|7614.2|7611.4|7614.7|7611.9|7616.5|7613.7|7614|7611.2|25
1641300040000|2022-01-04 12:40:40|7614.9|7612.1|7616.9|7614.1|7617.3|7614.5|7614.9|7612.1|15
1641300050000|2022-01-04 12:40:50|7616.7|7613.9|7615.7|7612.9|7616.7|7613.9|7615.7|7612.9|4
1641300060000|2022-01-04 12:41:00|7615.9|7613.1|7616.7|7613.9|7617.5|7614.7|7615.7|7612.9|7
1641300070000|2022-01-04 12:41:10|7616.9|7614.1|7615.7|7612.9|7617|7614.2|7615.7|7612.9|10
1641300080000|2022-01-04 12:41:20|7615.9|7613.1|7617.2|7614.4|7617.5|7614.7|7615.9|7613.1|11
1641300090000|2022-01-04 12:41:30|7617.7|7614.9|7617.5|7614.7|7618|7615.2|7617.5|7614.7|13
1641300100000|2022-01-04 12:41:40|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|7616.7|7613.9|9
1641300110000|2022-01-04 12:41:50|7617.5|7614.7|7617.5|7614.7|7617.7|7614.9|7616.9|7614.1|8
1641300120000|2022-01-04 12:42:00|7617|7614.2|7613|7610.2|7617|7614.2|7612|7609.2|44
1641300130000|2022-01-04 12:42:10|7612.7|7609.9|7613.7|7610.9|7614.5|7611.7|7612.5|7609.7|16
1641300140000|2022-01-04 12:42:20|7613.9|7611.1|7613.7|7610.9|7614.7|7611.9|7613.7|7610.9|12
1641300170000|2022-01-04 12:42:50|7614.7|7611.9|7613.7|7610.9|7614.7|7611.9|7613.7|7610.9|14
1641300180000|2022-01-04 12:43:00|7612.9|7610.1|7613.7|7610.9|7613.7|7610.9|7612.7|7609.9|7
1641300190000|2022-01-04 12:43:10|7613.9|7611.1|7613.2|7610.4|7614.7|7611.9|7613.2|7610.4|57
1641300200000|2022-01-04 12:43:20|7613|7610.2|7614.7|7611.9|7615.5|7612.7|7612.7|7609.9|12
1641300210000|2022-01-04 12:43:30|7614.9|7612.1|7615.7|7612.9|7616.7|7613.9|7614.7|7611.9|93
1641300220000|2022-01-04 12:43:40|7616.5|7613.7|7616.5|7613.7|7617.2|7614.4|7615.7|7612.9|9
1641300230000|2022-01-04 12:43:50|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7615.7|7612.9|3
1641300240000|2022-01-04 12:44:00|7616.5|7613.7|7614.7|7611.9|7616.5|7613.7|7614.7|7611.9|9
1641300250000|2022-01-04 12:44:10|7614.9|7612.1|7615.2|7612.4|7615.7|7612.9|7613.7|7610.9|20
1641300260000|2022-01-04 12:44:20|7615|7612.2|7615.7|7612.9|7616.7|7613.9|7614.7|7611.9|18
1641300270000|2022-01-04 12:44:30|7615.9|7613.1|7617.7|7614.9|7617.7|7614.9|7615.9|7613.1|23
1641300280000|2022-01-04 12:44:40|7616.7|7613.9|7617.7|7614.9|7618.5|7615.7|7616.7|7613.9|19
1641300290000|2022-01-04 12:44:50|7618.2|7615.4|7617.5|7614.7|7618.7|7615.9|7617.5|7614.7|15
1641300300000|2022-01-04 12:45:00|7617|7614.2|7619.7|7616.9|7620|7617.2|7616.7|7613.9|19
1641300310000|2022-01-04 12:45:10|7618.2|7615.4|7620|7617.2|7620|7617.2|7617.7|7614.9|39
1641300320000|2022-01-04 12:45:20|7619.7|7616.9|7621.4|7618.6|7621.4|7618.6|7618.7|7615.9|82
1641300330000|2022-01-04 12:45:30|7621.9|7619.1|7619.7|7616.9|7622.9|7620.1|7619.4|7616.6|43
1641300340000|2022-01-04 12:45:40|7619.4|7616.6|7619.7|7616.9|7619.7|7616.9|7618.4|7615.6|23
1641300350000|2022-01-04 12:45:50|7620|7617.2|7621.2|7618.4|7621.2|7618.4|7619.7|7616.9|20
1641300360000|2022-01-04 12:46:00|7620.7|7617.9|7620.5|7617.7|7620.7|7617.9|7618.4|7615.6|65
1641300370000|2022-01-04 12:46:10|7620.2|7617.4|7620.7|7617.9|7621|7618.2|7619.7|7616.9|18
1641300380000|2022-01-04 12:46:20|7620|7617.2|7621.2|7618.4|7621.7|7618.9|7620|7617.2|44
1641300390000|2022-01-04 12:46:30|7621.7|7618.9|7619.2|7616.4|7621.7|7618.9|7619.2|7616.4|35
1641300400000|2022-01-04 12:46:40|7619.5|7616.7|7619.7|7616.9|7619.7|7616.9|7617.7|7614.9|18
1641300410000|2022-01-04 12:46:50|7619.5|7616.7|7618.7|7615.9|7619.5|7616.7|7618.7|7615.9|2
1641300420000|2022-01-04 12:47:00|7618.4|7615.6|7617.7|7614.9|7618.4|7615.6|7617.5|7614.7|17
1641300430000|2022-01-04 12:47:10|7617.9|7615.1|7616.7|7613.9|7618.5|7615.7|7616.7|7613.9|11
1641300440000|2022-01-04 12:47:20|7617|7614.2|7617|7614.2|7617.7|7614.9|7616.7|7613.9|10
1641300450000|2022-01-04 12:47:30|7617.2|7614.4|7617|7614.2|7617.3|7614.5|7617|7614.2|7
1641300460000|2022-01-04 12:47:40|7617.5|7614.7|7617|7614.2|7617.5|7614.7|7616.3|7613.5|13
1641300470000|2022-01-04 12:47:50|7617.7|7614.9|7618|7615.2|7618.5|7615.7|7617.5|7614.7|4
1641300480000|2022-01-04 12:48:00|7618.2|7615.4|7618|7615.2|7618.2|7615.4|7618|7615.2|1
1641300490000|2022-01-04 12:48:10|7617.7|7614.9|7617|7614.2|7617.7|7614.9|7614.7|7611.9|29
1641300500000|2022-01-04 12:48:20|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.5|7613.7|1
1641300510000|2022-01-04 12:48:30|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|14
1641300520000|2022-01-04 12:48:40|7618.5|7615.7|7617.7|7614.9|7618.5|7615.7|7617.7|7614.9|10
1641300530000|2022-01-04 12:48:50|7618|7615.2|7618.3|7615.5|7618.7|7615.9|7617.7|7614.9|8
1641300540000|2022-01-04 12:49:00|7618|7615.2|7618.5|7615.7|7619|7616.2|7618|7615.2|8
1641300550000|2022-01-04 12:49:10|7618.7|7615.9|7618.5|7615.7|7618.7|7615.9|7617.7|7614.9|6
1641300560000|2022-01-04 12:49:20|7618|7615.2|7618.7|7615.9|7618.7|7615.9|7618|7615.2|2
1641300570000|2022-01-04 12:49:30|7619.1|7616.3|7618.7|7615.9|7619.7|7616.9|7618.2|7615.4|19
1641300580000|2022-01-04 12:49:40|7619.2|7616.4|7618.7|7615.9|7619.7|7616.9|7618.7|7615.9|6
1641300590000|2022-01-04 12:49:50|7619|7616.2|7620.7|7617.9|7621|7618.2|7619|7616.2|7
1641300600000|2022-01-04 12:50:00|7620.5|7617.7|7619.2|7616.4|7621|7618.2|7619|7616.2|30
1641300610000|2022-01-04 12:50:10|7619.3|7616.5|7619.9|7617.1|7620.7|7617.9|7618.7|7615.9|20
1641300620000|2022-01-04 12:50:20|7620.2|7617.4|7619.7|7616.9|7620.7|7617.9|7619.7|7616.9|8
1641300630000|2022-01-04 12:50:30|7619.9|7617.1|7626.9|7624.1|7627|7624.2|7619.7|7616.9|150
1641300640000|2022-01-04 12:50:40|7626.7|7623.9|7623.7|7620.9|7626.7|7623.9|7622.7|7619.9|81
1641300650000|2022-01-04 12:50:50|7624|7621.2|7623.9|7621.1|7624.2|7621.4|7623.2|7620.4|20
1641300660000|2022-01-04 12:51:00|7624.2|7621.4|7626.4|7623.6|7626.7|7623.9|7623.7|7620.9|35
1641300670000|2022-01-04 12:51:10|7625.7|7622.9|7623.9|7621.1|7625.9|7623.1|7623.4|7620.6|32
1641300680000|2022-01-04 12:51:20|7623.7|7620.9|7624.4|7621.6|7624.7|7621.9|7623.4|7620.6|27
1641300690000|2022-01-04 12:51:30|7624.2|7621.4|7625.2|7622.4|7625.7|7622.9|7623.7|7620.9|17
1641300700000|2022-01-04 12:51:40|7625.4|7622.6|7624.7|7621.9|7625.4|7622.6|7624.7|7621.9|4
1641300710000|2022-01-04 12:51:50|7624|7621.2|7624.7|7621.9|7624.7|7621.9|7623.7|7620.9|20
1641300720000|2022-01-04 12:52:00|7624.3|7621.5|7622.7|7619.9|7624.3|7621.5|7622.2|7619.4|14
1641300730000|2022-01-04 12:52:10|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|7621.7|7618.9|8
1641300740000|2022-01-04 12:52:20|7622.7|7619.9|7623.7|7620.9|7623.7|7620.9|7621.7|7618.9|32
1641300750000|2022-01-04 12:52:30|7623.5|7620.7|7623.7|7620.9|7623.7|7620.9|7622.7|7619.9|18
1641300760000|2022-01-04 12:52:40|7623.2|7620.4|7621.7|7618.9|7623.2|7620.4|7621.7|7618.9|9
1641300770000|2022-01-04 12:52:50|7621.9|7619.1|7622.5|7619.7|7622.7|7619.9|7621.7|7618.9|8
1641300780000|2022-01-04 12:53:00|7622.2|7619.4|7624.7|7621.9|7624.7|7621.9|7621.7|7618.9|25
1641300790000|2022-01-04 12:53:10|7625.2|7622.4|7625.7|7622.9|7625.7|7622.9|7624.7|7621.9|10
1641300800000|2022-01-04 12:53:20|7626.4|7623.6|7627.9|7625.1|7629|7626.2|7625.7|7622.9|74
1641300810000|2022-01-04 12:53:30|7627.7|7624.9|7628.7|7625.9|7628.7|7625.9|7627.7|7624.9|14
1641300820000|2022-01-04 12:53:40|7628.4|7625.6|7627.7|7624.9|7628.4|7625.6|7627.7|7624.9|12
1641300830000|2022-01-04 12:53:50|7627.5|7624.7|7627.2|7624.4|7627.7|7624.9|7626.7|7623.9|21
1641300840000|2022-01-04 12:54:00|7627.4|7624.6|7627.7|7624.9|7628|7625.2|7627.4|7624.6|15
1641300850000|2022-01-04 12:54:10|7626.9|7624.1|7628.2|7625.4|7629.4|7626.6|7626.7|7623.9|25
1641300860000|2022-01-04 12:54:20|7628|7625.2|7628.7|7625.9|7628.7|7625.9|7627.7|7624.9|4
1641300870000|2022-01-04 12:54:30|7629.4|7626.6|7633.7|7630.9|7633.7|7630.9|7629.4|7626.6|91
1641300880000|2022-01-04 12:54:40|7634|7631.2|7632|7629.2|7637|7634.2|7632|7629.2|66
1641300890000|2022-01-04 12:54:50|7632.2|7629.4|7633.7|7630.9|7633.7|7630.9|7631.7|7628.9|42
1641300900000|2022-01-04 12:55:00|7633.5|7630.7|7636.7|7633.9|7636.7|7633.9|7633.3|7630.5|29
1641300910000|2022-01-04 12:55:10|7636.5|7633.7|7638.2|7635.4|7638.4|7635.6|7634.7|7631.9|82
1641300920000|2022-01-04 12:55:20|7638|7635.2|7636.7|7633.9|7638.9|7636.1|7636.7|7633.9|71
1641300930000|2022-01-04 12:55:30|7637.1|7634.3|7637.7|7634.9|7638.7|7635.9|7636.7|7633.9|42
1641300940000|2022-01-04 12:55:40|7637.3|7634.5|7637.7|7634.9|7637.7|7634.9|7636.9|7634.1|20
1641300950000|2022-01-04 12:55:50|7638.5|7635.7|7637|7634.2|7639|7636.2|7637|7634.2|25
1641300960000|2022-01-04 12:56:00|7636.7|7633.9|7636.7|7633.9|7637.7|7634.9|7636.7|7633.9|8
1641300970000|2022-01-04 12:56:10|7636.3|7633.5|7635.7|7632.9|7636.7|7633.9|7635.3|7632.5|29
1641300980000|2022-01-04 12:56:20|7636|7633.2|7634.7|7631.9|7636|7633.2|7634.3|7631.5|16
1641300990000|2022-01-04 12:56:30|7634.5|7631.7|7633.7|7630.9|7634.7|7631.9|7633.7|7630.9|14
1641301000000|2022-01-04 12:56:40|7634.2|7631.4|7637.7|7634.9|7637.7|7634.9|7634.2|7631.4|40
1641301010000|2022-01-04 12:56:50|7636.9|7634.1|7637.4|7634.6|7637.7|7634.9|7636.7|7633.9|7
1641301020000|2022-01-04 12:57:00|7637.2|7634.4|7636.7|7633.9|7638.7|7635.9|7636.7|7633.9|33
1641301030000|2022-01-04 12:57:10|7637|7634.2|7634.2|7631.4|7637.4|7634.6|7634.2|7631.4|30
1641301040000|2022-01-04 12:57:20|7634|7631.2|7635.7|7632.9|7636.7|7633.9|7633.7|7630.9|44
1641301050000|2022-01-04 12:57:30|7636.4|7633.6|7635.7|7632.9|7636.7|7633.9|7635.5|7632.7|13
1641301060000|2022-01-04 12:57:40|7636.4|7633.6|7635.7|7632.9|7636.4|7633.6|7635.7|7632.9|4
1641301070000|2022-01-04 12:57:50|7636.2|7633.4|7634.7|7631.9|7636.2|7633.4|7634.7|7631.9|10
1641301080000|2022-01-04 12:58:00|7633.7|7630.9|7634.7|7631.9|7634.7|7631.9|7633.7|7630.9|13
1641301090000|2022-01-04 12:58:10|7634.9|7632.1|7636.7|7633.9|7637|7634.2|7634.9|7632.1|16
1641301100000|2022-01-04 12:58:20|7636.9|7634.1|7635.7|7632.9|7637.7|7634.9|7635.7|7632.9|14
1641301110000|2022-01-04 12:58:30|7635.9|7633.1|7636.7|7633.9|7636.7|7633.9|7635.7|7632.9|20
1641301120000|2022-01-04 12:58:40|7636|7633.2|7636.2|7633.4|7636.4|7633.6|7635.7|7632.9|32
1641301130000|2022-01-04 12:58:50|7636|7633.2|7635.7|7632.9|7636|7633.2|7635.4|7632.6|3
1641301140000|2022-01-04 12:59:00|7636.4|7633.6|7637.4|7634.6|7637.7|7634.9|7635.7|7632.9|31
1641301150000|2022-01-04 12:59:10|7637.7|7634.9|7640.7|7637.9|7640.7|7637.9|7636.7|7633.9|65
1641301160000|2022-01-04 12:59:20|7641.6|7638.8|7643.4|7640.6|7644.1|7641.3|7641.6|7638.8|149
1641301170000|2022-01-04 12:59:30|7644.1|7641.3|7639.6|7636.8|7644.4|7641.6|7639.1|7636.3|126
1641301180000|2022-01-04 12:59:40|7639.1|7636.3|7637.6|7634.8|7639.1|7636.3|7637.6|7634.8|40
1641301190000|2022-01-04 12:59:50|7637.9|7635.1|7638.4|7635.6|7638.6|7635.8|7637.1|7634.3|46
1641301200000|2022-01-04 13:00:00|7638.1|7635.3|7637.6|7634.8|7639.4|7636.6|7637.1|7634.3|111
1641301210000|2022-01-04 13:00:10|7637.4|7634.6|7634.9|7632.1|7637.4|7634.6|7633.6|7630.8|94
1641301220000|2022-01-04 13:00:20|7634.6|7631.8|7633.1|7630.3|7635.1|7632.3|7633.1|7630.3|114
1641301230000|2022-01-04 13:00:30|7633.4|7630.6|7631.4|7628.6|7634.1|7631.3|7631.4|7628.6|47
1641301240000|2022-01-04 13:00:40|7631.9|7629.1|7632.9|7630.1|7633.4|7630.6|7630.1|7627.3|81
1641301250000|2022-01-04 13:00:50|7633.1|7630.3|7633.1|7630.3|7634.4|7631.6|7633.1|7630.3|20
1641301260000|2022-01-04 13:01:00|7633.4|7630.6|7633.4|7630.6|7634.4|7631.6|7633.1|7630.3|84
1641301270000|2022-01-04 13:01:10|7633.1|7630.3|7630.4|7627.6|7633.4|7630.6|7630.4|7627.6|36
1641301280000|2022-01-04 13:01:20|7630.1|7627.3|7627.1|7624.3|7630.1|7627.3|7627.1|7624.3|58
1641301290000|2022-01-04 13:01:30|7628.1|7625.3|7631.1|7628.3|7631.1|7628.3|7628.1|7625.3|69
1641301300000|2022-01-04 13:01:40|7631.4|7628.6|7632.9|7630.1|7633.1|7630.3|7631.1|7628.3|32
1641301310000|2022-01-04 13:01:50|7632.4|7629.6|7631.6|7628.8|7632.4|7629.6|7630.9|7628.1|14
1641301320000|2022-01-04 13:02:00|7632.1|7629.3|7631.6|7628.8|7633.1|7630.3|7631.1|7628.3|28
1641301330000|2022-01-04 13:02:10|7631.4|7628.6|7633.1|7630.3|7634.4|7631.6|7631.1|7628.3|18
1641301340000|2022-01-04 13:02:20|7633.4|7630.6|7633.1|7630.3|7634.7|7631.9|7632.9|7630.1|28
1641301350000|2022-01-04 13:02:30|7632.4|7629.6|7630.4|7627.6|7633.1|7630.3|7630.4|7627.6|30
1641301360000|2022-01-04 13:02:40|7630.1|7627.3|7631.1|7628.3|7631.9|7629.1|7630.1|7627.3|7
1641301370000|2022-01-04 13:02:50|7632.1|7629.3|7634.1|7631.3|7634.1|7631.3|7631.9|7629.1|32
1641301380000|2022-01-04 13:03:00|7633.6|7630.8|7634.9|7632.1|7636.1|7633.3|7633.1|7630.3|64
1641301390000|2022-01-04 13:03:10|7635.1|7632.3|7635.1|7632.3|7635.6|7632.8|7634.1|7631.3|11
1641301400000|2022-01-04 13:03:20|7634.9|7632.1|7633.1|7630.3|7634.9|7632.1|7633.1|7630.3|22
1641301410000|2022-01-04 13:03:30|7633.9|7631.1|7633.1|7630.3|7634.1|7631.3|7633.1|7630.3|9
1641301420000|2022-01-04 13:03:40|7633.9|7631.1|7634.1|7631.3|7634.4|7631.6|7632.1|7629.3|13
1641301430000|2022-01-04 13:03:50|7634.4|7631.6|7632.4|7629.6|7635.1|7632.3|7631.1|7628.3|24
1641301440000|2022-01-04 13:04:00|7632.6|7629.8|7633.4|7630.6|7635.4|7632.6|7632.6|7629.8|43
1641301450000|2022-01-04 13:04:10|7633.9|7631.1|7633.1|7630.3|7634.1|7631.3|7632.4|7629.6|33
1641301460000|2022-01-04 13:04:20|7632.9|7630.1|7634.1|7631.3|7634.1|7631.3|7632.1|7629.3|22
1641301470000|2022-01-04 13:04:30|7634.4|7631.6|7634.1|7631.3|7635.1|7632.3|7633.9|7631.1|18
1641301480000|2022-01-04 13:04:40|7633.7|7630.9|7637.1|7634.3|7637.1|7634.3|7633.1|7630.3|44
1641301490000|2022-01-04 13:04:50|7636.7|7633.9|7635.9|7633.1|7637.1|7634.3|7635.9|7633.1|20
1641301500000|2022-01-04 13:05:00|7636.1|7633.3|7639.4|7636.6|7640.1|7637.3|7636.1|7633.3|55
1641301510000|2022-01-04 13:05:10|7639.1|7636.3|7638.1|7635.3|7641.1|7638.3|7638.1|7635.3|57
1641301520000|2022-01-04 13:05:20|7638.4|7635.6|7637.6|7634.8|7639.1|7636.3|7637.4|7634.6|25
1641301530000|2022-01-04 13:05:30|7637.4|7634.6|7634.9|7632.1|7637.6|7634.8|7634.4|7631.6|37
1641301540000|2022-01-04 13:05:40|7635.1|7632.3|7636.1|7633.3|7636.4|7633.6|7635.1|7632.3|5
1641301550000|2022-01-04 13:05:50|7635.7|7632.9|7636.1|7633.3|7636.4|7633.6|7635.1|7632.3|5
1641301560000|2022-01-04 13:06:00|7636.4|7633.6|7637.4|7634.6|7639.1|7636.3|7636.4|7633.6|34
1641301570000|2022-01-04 13:06:10|7636.4|7633.6|7635.9|7633.1|7636.4|7633.6|7635.4|7632.6|17
1641301580000|2022-01-04 13:06:20|7635.7|7632.9|7636.4|7633.6|7636.9|7634.1|7635.1|7632.3|26
1641301590000|2022-01-04 13:06:30|7636|7633.2|7631.7|7628.9|7636|7633.2|7631.4|7628.6|371
1641301600000|2022-01-04 13:06:40|7631.5|7628.7|7631.7|7628.9|7632.4|7629.6|7631.5|7628.7|17
1641301610000|2022-01-04 13:06:50|7631.2|7628.4|7632.2|7629.4|7632.7|7629.9|7630.4|7627.6|17
1641301620000|2022-01-04 13:07:00|7632.7|7629.9|7632.2|7629.4|7632.9|7630.1|7631.7|7628.9|16
1641301630000|2022-01-04 13:07:10|7632.4|7629.6|7632.7|7629.9|7632.7|7629.9|7632.2|7629.4|5
1641301640000|2022-01-04 13:07:20|7633.7|7630.9|7636.7|7633.9|7636.7|7633.9|7633.7|7630.9|24
1641301650000|2022-01-04 13:07:30|7637.2|7634.4|7636.7|7633.9|7638.4|7635.6|7636.7|7633.9|37
1641301660000|2022-01-04 13:07:40|7637.7|7634.9|7636.7|7633.9|7637.7|7634.9|7635.7|7632.9|27
1641301670000|2022-01-04 13:07:50|7637.1|7634.3|7636.7|7633.9|7637.7|7634.9|7636.7|7633.9|12
1641301680000|2022-01-04 13:08:00|7637.1|7634.3|7642.7|7639.9|7642.7|7639.9|7637.1|7634.3|61
1641301690000|2022-01-04 13:08:10|7642.3|7639.5|7642.7|7639.9|7642.9|7640.1|7641.7|7638.9|40
1641301700000|2022-01-04 13:08:20|7642.9|7640.1|7641.7|7638.9|7643.7|7640.9|7641.5|7638.7|39
1641301710000|2022-01-04 13:08:30|7641.5|7638.7|7637.7|7634.9|7641.7|7638.9|7636.7|7633.9|37
1641301720000|2022-01-04 13:08:40|7637.4|7634.6|7639.7|7636.9|7639.7|7636.9|7637.1|7634.3|34
1641301730000|2022-01-04 13:08:50|7639.9|7637.1|7641.2|7638.4|7641.4|7638.6|7639.7|7636.9|26
1641301740000|2022-01-04 13:09:00|7641.4|7638.6|7640.7|7637.9|7641.7|7638.9|7640.7|7637.9|9
1641301750000|2022-01-04 13:09:10|7640.9|7638.1|7639.7|7636.9|7641.4|7638.6|7639.2|7636.4|34
1641301760000|2022-01-04 13:09:20|7638.9|7636.1|7638.2|7635.4|7638.9|7636.1|7638|7635.2|17
1641301770000|2022-01-04 13:09:30|7638.5|7635.7|7638.7|7635.9|7638.7|7635.9|7638.5|7635.7|2
1641301780000|2022-01-04 13:09:40|7638.9|7636.1|7639.7|7636.9|7639.7|7636.9|7638.9|7636.1|17
1641301790000|2022-01-04 13:09:50|7640|7637.2|7637.7|7634.9|7640|7637.2|7637.7|7634.9|19
1641301800000|2022-01-04 13:10:00|7638.1|7635.3|7639.5|7636.7|7639.7|7636.9|7637.7|7634.9|29
1641301810000|2022-01-04 13:10:10|7639.7|7636.9|7637|7634.2|7639.7|7636.9|7637|7634.2|12
1641301820000|2022-01-04 13:10:20|7637.5|7634.7|7640.7|7637.9|7642|7639.2|7637.5|7634.7|63
1641301830000|2022-01-04 13:10:30|7640.5|7637.7|7640.7|7637.9|7640.7|7637.9|7639.7|7636.9|17
1641301840000|2022-01-04 13:10:40|7640|7637.2|7639.2|7636.4|7640|7637.2|7638|7635.2|32
1641301850000|2022-01-04 13:10:50|7639|7636.2|7640.7|7637.9|7641.4|7638.6|7639|7636.2|29
1641301860000|2022-01-04 13:11:00|7640.2|7637.4|7641.2|7638.4|7641.5|7638.7|7639.7|7636.9|18
1641301870000|2022-01-04 13:11:10|7641.4|7638.6|7639|7636.2|7641.4|7638.6|7637.7|7634.9|76
1641301880000|2022-01-04 13:11:20|7638.7|7635.9|7640.5|7637.7|7641.7|7638.9|7638.7|7635.9|55
1641301890000|2022-01-04 13:11:30|7640.7|7637.9|7639.7|7636.9|7640.7|7637.9|7639.7|7636.9|3
1641301900000|2022-01-04 13:11:40|7640.4|7637.6|7641.2|7638.4|7641.2|7638.4|7639.9|7637.1|20
1641301910000|2022-01-04 13:11:50|7641.4|7638.6|7643.7|7640.9|7643.7|7640.9|7640|7637.2|534
1641301920000|2022-01-04 13:12:00|7642.4|7639.6|7640.7|7637.9|7642.7|7639.9|7639.7|7636.9|67
1641301930000|2022-01-04 13:12:10|7640.9|7638.1|7642.2|7639.4|7643.1|7640.3|7640.9|7638.1|60
1641301940000|2022-01-04 13:12:20|7642.4|7639.6|7642.7|7639.9|7642.7|7639.9|7640.7|7637.9|28
1641301950000|2022-01-04 13:12:30|7642.2|7639.4|7640.7|7637.9|7642.5|7639.7|7640.7|7637.9|14
1641301960000|2022-01-04 13:12:40|7641|7638.2|7648.1|7645.3|7650.1|7647.3|7640.7|7637.9|269
1641301970000|2022-01-04 13:12:50|7649|7646.2|7648.1|7645.3|7649.9|7647.1|7647.9|7645.1|96
1641301980000|2022-01-04 13:13:00|7648.4|7645.6|7649.1|7646.3|7649.1|7646.3|7646.1|7643.3|89
1641301990000|2022-01-04 13:13:10|7649.4|7646.6|7650.4|7647.6|7651.1|7648.3|7649.4|7646.6|71
1641302000000|2022-01-04 13:13:20|7650.9|7648.1|7654.4|7651.6|7656.9|7654.1|7650.4|7647.6|119
1641302010000|2022-01-04 13:13:30|7654.1|7651.3|7656.9|7654.1|7657.4|7654.6|7653.1|7650.3|86
1641302020000|2022-01-04 13:13:40|7656.6|7653.8|7657.9|7655.1|7658.9|7656.1|7656.1|7653.3|79
1641302030000|2022-01-04 13:13:50|7657.1|7654.3|7657.6|7654.8|7658.4|7655.6|7656.6|7653.8|42
1641302040000|2022-01-04 13:14:00|7658.1|7655.3|7658.1|7655.3|7658.1|7655.3|7657.1|7654.3|32
1641302050000|2022-01-04 13:14:10|7657.9|7655.1|7658.4|7655.6|7659.4|7656.6|7657.1|7654.3|64
1641302060000|2022-01-04 13:14:20|7658.1|7655.3|7658.4|7655.6|7658.9|7656.1|7657.1|7654.3|57
1641302070000|2022-01-04 13:14:30|7658.6|7655.8|7657.1|7654.3|7658.6|7655.8|7657.1|7654.3|9
1641302080000|2022-01-04 13:14:40|7657.6|7654.8|7657.9|7655.1|7657.9|7655.1|7656.1|7653.3|35
1641302090000|2022-01-04 13:14:50|7658.1|7655.3|7660.1|7657.3|7662.1|7659.3|7657.9|7655.1|89
1641302100000|2022-01-04 13:15:00|7660.4|7657.6|7657.1|7654.3|7661.1|7658.3|7656.1|7653.3|131
1641302110000|2022-01-04 13:15:10|7656.9|7654.1|7658.1|7655.3|7658.4|7655.6|7655.9|7653.1|64
1641302120000|2022-01-04 13:15:20|7657.4|7654.6|7658.1|7655.3|7658.1|7655.3|7656.1|7653.3|27
1641302130000|2022-01-04 13:15:30|7658.9|7656.1|7660.1|7657.3|7661.1|7658.3|7658.9|7656.1|61
1641302140000|2022-01-04 13:15:40|7659.6|7656.8|7657.1|7654.3|7659.6|7656.8|7656.1|7653.3|50
1641302150000|2022-01-04 13:15:50|7657.4|7654.6|7658.6|7655.8|7659.1|7656.3|7657.1|7654.3|24
1641302160000|2022-01-04 13:16:00|7658.8|7656|7656.1|7653.3|7659.1|7656.3|7656.1|7653.3|89
1641302170000|2022-01-04 13:16:10|7656.4|7653.6|7656.1|7653.3|7656.4|7653.6|7655.4|7652.6|22
1641302180000|2022-01-04 13:16:20|7656.4|7653.6|7657.1|7654.3|7659.4|7656.6|7655.1|7652.3|71
1641302190000|2022-01-04 13:16:30|7656.1|7653.3|7656.1|7653.3|7657.4|7654.6|7656.1|7653.3|20
1641302200000|2022-01-04 13:16:40|7656.4|7653.6|7655.1|7652.3|7657.1|7654.3|7655.1|7652.3|18
1641302210000|2022-01-04 13:16:50|7655.8|7653|7655.1|7652.3|7656.1|7653.3|7654.7|7651.9|25
1641302220000|2022-01-04 13:17:00|7655.8|7653|7653.6|7650.8|7655.8|7653|7651.1|7648.3|98
1641302230000|2022-01-04 13:17:10|7653.4|7650.6|7653.4|7650.6|7654.1|7651.3|7653.1|7650.3|30
1641302240000|2022-01-04 13:17:20|7653.1|7650.3|7655.1|7652.3|7656.1|7653.3|7653.1|7650.3|94
1641302250000|2022-01-04 13:17:30|7655.6|7652.8|7655.8|7653|7655.8|7653|7655.1|7652.3|10
1641302260000|2022-01-04 13:17:40|7655.6|7652.8|7653.1|7650.3|7655.8|7653|7653.1|7650.3|40
1641302270000|2022-01-04 13:17:50|7654.1|7651.3|7654.1|7651.3|7654.1|7651.3|7653.1|7650.3|24
1641302280000|2022-01-04 13:18:00|7654.8|7652|7657.6|7654.8|7658.1|7655.3|7654.8|7652|108
1641302290000|2022-01-04 13:18:10|7657.1|7654.3|7656.1|7653.3|7657.9|7655.1|7656.1|7653.3|20
1641302300000|2022-01-04 13:18:20|7657.1|7654.3|7656.4|7653.6|7659|7656.2|7656.1|7653.3|111
1641302310000|2022-01-04 13:18:30|7656.1|7653.3|7654.4|7651.6|7656.1|7653.3|7654.4|7651.6|39
1641302320000|2022-01-04 13:18:40|7654.9|7652.1|7657.1|7654.3|7657.1|7654.3|7654.4|7651.6|42
1641302330000|2022-01-04 13:18:50|7656.7|7653.9|7656.1|7653.3|7656.7|7653.9|7656.1|7653.3|8
1641302340000|2022-01-04 13:19:00|7656.6|7653.8|7657.1|7654.3|7657.1|7654.3|7656.1|7653.3|13
1641302350000|2022-01-04 13:19:10|7657.4|7654.6|7660.1|7657.3|7660.1|7657.3|7657.1|7654.3|99
1641302360000|2022-01-04 13:19:20|7660.8|7658|7661.1|7658.3|7661.1|7658.3|7659.8|7657|43
1641302370000|2022-01-04 13:19:30|7660.8|7658|7661.6|7658.8|7662.1|7659.3|7660.6|7657.8|41
1641302380000|2022-01-04 13:19:40|7661.1|7658.3|7661.1|7658.3|7661.4|7658.6|7660.8|7658|7
1641302390000|2022-01-04 13:19:50|7660.7|7657.9|7658.1|7655.3|7660.7|7657.9|7658.1|7655.3|29
1641302400000|2022-01-04 13:20:00|7657.8|7655|7660.1|7657.3|7660.4|7657.6|7657.1|7654.3|87
1641302410000|2022-01-04 13:20:10|7659.9|7657.1|7659.1|7656.3|7659.9|7657.1|7657.1|7654.3|38
1641302420000|2022-01-04 13:20:20|7658.7|7655.9|7656.4|7653.6|7658.9|7656.1|7656.1|7653.3|41
1641302430000|2022-01-04 13:20:30|7656.7|7653.9|7657.4|7654.6|7657.6|7654.8|7656.7|7653.9|16
1641302440000|2022-01-04 13:20:40|7657.1|7654.3|7658.1|7655.3|7658.1|7655.3|7657.1|7654.3|12
1641302450000|2022-01-04 13:20:50|7657.7|7654.9|7657.4|7654.6|7658.6|7655.8|7657.1|7654.3|16
1641302460000|2022-01-04 13:21:00|7657.6|7654.8|7664.6|7661.8|7665.4|7662.6|7657.1|7654.3|188
1641302470000|2022-01-04 13:21:10|7664.4|7661.6|7668.1|7665.3|7668.1|7665.3|7663.4|7660.6|122
1641302480000|2022-01-04 13:21:20|7667.9|7665.1|7674.8|7672|7676.1|7673.3|7667.1|7664.3|742
1641302490000|2022-01-04 13:21:30|7674.1|7671.3|7674.8|7672|7676.1|7673.3|7673.8|7671|141
1641302500000|2022-01-04 13:21:40|7674.6|7671.8|7674.1|7671.3|7675.1|7672.3|7673.8|7671|77
1641302510000|2022-01-04 13:21:50|7674.6|7671.8|7672.6|7669.8|7676.1|7673.3|7672.6|7669.8|112
1641302520000|2022-01-04 13:22:00|7673.1|7670.3|7674.1|7671.3|7674.8|7672|7673.1|7670.3|56
1641302530000|2022-01-04 13:22:10|7673.1|7670.3|7674.1|7671.3|7674.8|7672|7673.1|7670.3|35
1641302540000|2022-01-04 13:22:20|7674.8|7672|7675.1|7672.3|7676.1|7673.3|7674.3|7671.5|103
1641302550000|2022-01-04 13:22:30|7676.1|7673.3|7679.6|7676.8|7680.3|7677.5|7675.6|7672.8|459
1641302560000|2022-01-04 13:22:40|7679.1|7676.3|7680.6|7677.8|7681.6|7678.8|7678.6|7675.8|219
1641302570000|2022-01-04 13:22:50|7680.1|7677.3|7683.3|7680.5|7687.1|7684.3|7679.8|7677|477
1641302580000|2022-01-04 13:23:00|7683.6|7680.8|7683.6|7680.8|7684.6|7681.8|7682.6|7679.8|137
1641302590000|2022-01-04 13:23:10|7683.8|7681|7680.6|7677.8|7683.8|7681|7679.6|7676.8|104
1641302600000|2022-01-04 13:23:20|7680.3|7677.5|7679.6|7676.8|7680.6|7677.8|7678.6|7675.8|78
1641302610000|2022-01-04 13:23:30|7679.3|7676.5|7681.6|7678.8|7681.6|7678.8|7679.3|7676.5|89
1641302620000|2022-01-04 13:23:40|7681.3|7678.5|7679.1|7676.3|7681.3|7678.5|7678.6|7675.8|20
1641302630000|2022-01-04 13:23:50|7679.3|7676.5|7681.6|7678.8|7681.6|7678.8|7678.3|7675.5|71
1641302640000|2022-01-04 13:24:00|7682.6|7679.8|7681.3|7678.5|7683.3|7680.5|7680.8|7678|47
1641302650000|2022-01-04 13:24:10|7681.6|7678.8|7679.6|7676.8|7681.6|7678.8|7678.8|7676|56
1641302660000|2022-01-04 13:24:20|7680.3|7677.5|7679.6|7676.8|7681.8|7679|7679.3|7676.5|35
1641302670000|2022-01-04 13:24:30|7680.1|7677.3|7680.1|7677.3|7680.6|7677.8|7679.6|7676.8|20
1641302680000|2022-01-04 13:24:40|7680.6|7677.8|7679.6|7676.8|7680.6|7677.8|7679.6|7676.8|29
1641302690000|2022-01-04 13:24:50|7680.3|7677.5|7681.3|7678.5|7681.3|7678.5|7679.6|7676.8|43
1641302700000|2022-01-04 13:25:00|7682.1|7679.3|7681.6|7678.8|7682.6|7679.8|7681.3|7678.5|45
1641302710000|2022-01-04 13:25:10|7681.8|7679|7681.8|7679|7684.6|7681.8|7681.1|7678.3|178
1641302720000|2022-01-04 13:25:20|7681.4|7678.6|7681.8|7679|7682.1|7679.3|7679.8|7677|95
1641302730000|2022-01-04 13:25:30|7682.1|7679.3|7685.8|7683|7685.8|7683|7682.1|7679.3|76
1641302740000|2022-01-04 13:25:40|7685.3|7682.5|7684.1|7681.3|7685.6|7682.8|7683.8|7681|40
1641302750000|2022-01-04 13:25:50|7683.9|7681.1|7681.8|7679|7683.9|7681.1|7681.1|7678.3|28
1641302760000|2022-01-04 13:26:00|7682.3|7679.5|7683.1|7680.3|7683.1|7680.3|7682.1|7679.3|22
1641302770000|2022-01-04 13:26:10|7682.4|7679.6|7677.1|7674.3|7682.8|7680|7677.1|7674.3|170
1641302780000|2022-01-04 13:26:20|7676.8|7674|7676.4|7673.6|7678.1|7675.3|7676.1|7673.3|132
1641302790000|2022-01-04 13:26:30|7676.1|7673.3|7671.1|7668.3|7676.1|7673.3|7671.1|7668.3|169
1641302800000|2022-01-04 13:26:40|7671.4|7668.6|7672.1|7669.3|7672.9|7670.1|7671.1|7668.3|88
1641302810000|2022-01-04 13:26:50|7671.6|7668.8|7672.1|7669.3|7672.1|7669.3|7671.1|7668.3|31
1641302820000|2022-01-04 13:27:00|7672.6|7669.8|7671.1|7668.3|7673.1|7670.3|7671.1|7668.3|47
1641302830000|2022-01-04 13:27:10|7670.8|7668|7673.1|7670.3|7675.1|7672.3|7670.8|7668|203
1641302840000|2022-01-04 13:27:20|7673.7|7670.9|7672.4|7669.6|7674.9|7672.1|7672.4|7669.6|53
1641302850000|2022-01-04 13:27:30|7672.1|7669.3|7671.4|7668.6|7672.1|7669.3|7669.1|7666.3|100
1641302860000|2022-01-04 13:27:40|7671.1|7668.3|7672.1|7669.3|7672.4|7669.6|7671.1|7668.3|29
1641302870000|2022-01-04 13:27:50|7671.9|7669.1|7673.1|7670.3|7674.1|7671.3|7671.4|7668.6|65
1641302880000|2022-01-04 13:28:00|7672.6|7669.8|7673.4|7670.6|7675.1|7672.3|7672.6|7669.8|40
1641302890000|2022-01-04 13:28:10|7674.1|7671.3|7674.4|7671.6|7674.4|7671.6|7672.4|7669.6|41
1641302900000|2022-01-04 13:28:20|7674.1|7671.3|7674.1|7671.3|7675.4|7672.6|7673.9|7671.1|10
1641302910000|2022-01-04 13:28:30|7673.1|7670.3|7675.1|7672.3|7675.1|7672.3|7673.1|7670.3|31
1641302920000|2022-01-04 13:28:40|7676.8|7674|7680.3|7677.5|7680.8|7678|7675.6|7672.8|810
1641302930000|2022-01-04 13:28:50|7680.6|7677.8|7678.3|7675.5|7680.6|7677.8|7676.8|7674|72
1641302940000|2022-01-04 13:29:00|7678.6|7675.8|7678.3|7675.5|7678.8|7676|7676.6|7673.8|51
1641302950000|2022-01-04 13:29:10|7678.1|7675.3|7677.6|7674.8|7678.1|7675.3|7677.3|7674.5|13
1641302960000|2022-01-04 13:29:20|7678.6|7675.8|7678.6|7675.8|7679.6|7676.8|7676.8|7674|95
1641302970000|2022-01-04 13:29:30|7679.3|7676.5|7679.6|7676.8|7680.6|7677.8|7678.6|7675.8|41
1641302980000|2022-01-04 13:29:40|7679.3|7676.5|7678.6|7675.8|7679.8|7677|7678.6|7675.8|29
1641302990000|2022-01-04 13:29:50|7679|7676.2|7680.6|7677.8|7681.6|7678.8|7678.8|7676|135
1641303000000|2022-01-04 13:30:00|7681.6|7678.8|7680.8|7678|7683.6|7680.8|7680.3|7677.5|103
1641303010000|2022-01-04 13:30:10|7680.6|7677.8|7675.3|7672.5|7680.6|7677.8|7674.8|7672|41
1641303020000|2022-01-04 13:30:20|7675.1|7672.3|7674.8|7672|7675.8|7673|7672.8|7670|99
1641303030000|2022-01-04 13:30:30|7674.3|7671.5|7673.6|7670.8|7674.6|7671.8|7672.3|7669.5|62
1641303040000|2022-01-04 13:30:40|7673.8|7671|7670.1|7667.3|7673.8|7671|7668.4|7665.6|298
1641303050000|2022-01-04 13:30:50|7670.4|7667.6|7671.1|7668.3|7672.1|7669.3|7670.1|7667.3|22
1641303060000|2022-01-04 13:31:00|7671.9|7669.1|7672.1|7669.3|7672.1|7669.3|7671.1|7668.3|28
1641303070000|2022-01-04 13:31:10|7672.4|7669.6|7671.6|7668.8|7672.8|7670|7670.4|7667.6|62
1641303080000|2022-01-04 13:31:20|7671.4|7668.6|7671.1|7668.3|7672.1|7669.3|7670.4|7667.6|55
1641303090000|2022-01-04 13:31:30|7671.4|7668.6|7671.6|7668.8|7672.4|7669.6|7671.1|7668.3|16
1641303100000|2022-01-04 13:31:40|7671.4|7668.6|7673.1|7670.3|7673.1|7670.3|7671.1|7668.3|40
1641303110000|2022-01-04 13:31:50|7673.6|7670.8|7675.8|7673|7675.8|7673|7673.6|7670.8|36
1641303120000|2022-01-04 13:32:00|7675.6|7672.8|7675.1|7672.3|7675.8|7673|7674.1|7671.3|46
1641303130000|2022-01-04 13:32:10|7675.4|7672.6|7669|7666.2|7675.8|7673|7669|7666.2|632
1641303140000|2022-01-04 13:32:20|7669.7|7666.9|7667.7|7664.9|7669.7|7666.9|7666.7|7663.9|76
1641303150000|2022-01-04 13:32:30|7667.5|7664.7|7669.2|7666.4|7669.4|7666.6|7665.7|7662.9|95
1641303160000|2022-01-04 13:32:40|7669.4|7666.6|7670.4|7667.6|7670.4|7667.6|7666.7|7663.9|121
1641303170000|2022-01-04 13:32:50|7669.9|7667.1|7669.4|7666.6|7670.7|7667.9|7668.9|7666.1|36
1641303180000|2022-01-04 13:33:00|7669.2|7666.4|7667.7|7664.9|7669.4|7666.6|7667.6|7664.8|21
1641303190000|2022-01-04 13:33:10|7667.2|7664.4|7670.1|7667.3|7671.1|7668.3|7666.7|7663.9|196
1641303200000|2022-01-04 13:33:20|7669.4|7666.6|7670.4|7667.6|7671.4|7668.6|7669.1|7666.3|31
1641303210000|2022-01-04 13:33:30|7669.4|7666.6|7671.1|7668.3|7671.7|7668.9|7669.4|7666.6|41
1641303220000|2022-01-04 13:33:40|7670.4|7667.6|7671.1|7668.3|7671.4|7668.6|7670.4|7667.6|11
1641303230000|2022-01-04 13:33:50|7672.1|7669.3|7671.4|7668.6|7672.1|7669.3|7671.1|7668.3|28
1641303240000|2022-01-04 13:34:00|7672.1|7669.3|7671.4|7668.6|7672.4|7669.6|7670.4|7667.6|26
1641303250000|2022-01-04 13:34:10|7671.1|7668.3|7669.4|7666.6|7671.1|7668.3|7669.4|7666.6|14
1641303260000|2022-01-04 13:34:20|7669.1|7666.3|7672.4|7669.6|7672.4|7669.6|7669.1|7666.3|183
1641303270000|2022-01-04 13:34:30|7672.1|7669.3|7671.4|7668.6|7672.1|7669.3|7671.1|7668.3|5
1641303280000|2022-01-04 13:34:40|7671.1|7668.3|7671.1|7668.3|7671.4|7668.6|7670.1|7667.3|10
1641303290000|2022-01-04 13:34:50|7670.9|7668.1|7670.4|7667.6|7671.4|7668.6|7670.1|7667.3|23
1641303300000|2022-01-04 13:35:00|7670.1|7667.3|7671.9|7669.1|7672.1|7669.3|7670.1|7667.3|30
1641303310000|2022-01-04 13:35:10|7672.1|7669.3|7672.4|7669.6|7672.9|7670.1|7671.4|7668.6|16
1641303320000|2022-01-04 13:35:20|7672.1|7669.3|7669|7666.2|7673.4|7670.6|7668.4|7665.6|61
1641303330000|2022-01-04 13:35:30|7669.2|7666.4|7667.4|7664.6|7669.5|7666.7|7666.7|7663.9|99
1641303340000|2022-01-04 13:35:40|7667.7|7664.9|7667.9|7665.1|7668.7|7665.9|7666.4|7663.6|30
1641303350000|2022-01-04 13:35:50|7667.7|7664.9|7666.7|7663.9|7667.7|7664.9|7665.7|7662.9|50
1641303360000|2022-01-04 13:36:00|7665.9|7663.1|7668.9|7666.1|7670.2|7667.4|7665.7|7662.9|52
1641303370000|2022-01-04 13:36:10|7668.7|7665.9|7666.7|7663.9|7668.7|7665.9|7666.7|7663.9|23
1641303380000|2022-01-04 13:36:20|7666.4|7663.6|7667.7|7664.9|7668|7665.2|7666|7663.2|19
1641303390000|2022-01-04 13:36:30|7668.4|7665.6|7668.4|7665.6|7668.7|7665.9|7667.7|7664.9|18
1641303400000|2022-01-04 13:36:40|7668.7|7665.9|7666.7|7663.9|7669.4|7666.6|7665.7|7662.9|48
1641303410000|2022-01-04 13:36:50|7666.9|7664.1|7666.2|7663.4|7667.7|7664.9|7666|7663.2|16
1641303420000|2022-01-04 13:37:00|7666|7663.2|7666.7|7663.9|7667.7|7664.9|7666|7663.2|28
1641303430000|2022-01-04 13:37:10|7666.4|7663.6|7668.4|7665.6|7668.7|7665.9|7666.4|7663.6|30
1641303440000|2022-01-04 13:37:20|7668|7665.2|7668.7|7665.9|7669.7|7666.9|7667.4|7664.6|29
1641303450000|2022-01-04 13:37:30|7668.2|7665.4|7668.4|7665.6|7668.7|7665.9|7668|7665.2|9
1641303460000|2022-01-04 13:37:40|7668.7|7665.9|7667.7|7664.9|7668.7|7665.9|7666.9|7664.1|10
1641303470000|2022-01-04 13:37:50|7667.5|7664.7|7665.9|7663.1|7667.5|7664.7|7665.7|7662.9|23
1641303480000|2022-01-04 13:38:00|7665.7|7662.9|7666.4|7663.6|7666.4|7663.6|7665.7|7662.9|22
1641303490000|2022-01-04 13:38:10|7665.9|7663.1|7665.2|7662.4|7665.9|7663.1|7663.7|7660.9|46
1641303500000|2022-01-04 13:38:20|7664.9|7662.1|7666.4|7663.6|7666.4|7663.6|7664.7|7661.9|40
1641303510000|2022-01-04 13:38:30|7665.9|7663.1|7666.2|7663.4|7666.4|7663.6|7665.7|7662.9|6
1641303520000|2022-01-04 13:38:40|7666.4|7663.6|7665|7662.2|7667.7|7664.9|7664.7|7661.9|61
1641303530000|2022-01-04 13:38:50|7664.7|7661.9|7664.2|7661.4|7665|7662.2|7663.7|7660.9|39
1641303540000|2022-01-04 13:39:00|7664|7661.2|7665.7|7662.9|7665.7|7662.9|7663.7|7660.9|36
1641303550000|2022-01-04 13:39:10|7666.4|7663.6|7665.9|7663.1|7667.7|7664.9|7665.9|7663.1|41
1641303560000|2022-01-04 13:39:20|7666.1|7663.3|7668.2|7665.4|7668.4|7665.6|7666.1|7663.3|27
1641303570000|2022-01-04 13:39:30|7668|7665.2|7668.9|7666.1|7669.9|7667.1|7668|7665.2|33
1641303580000|2022-01-04 13:39:40|7668.7|7665.9|7670.7|7667.9|7671.4|7668.6|7668.4|7665.6|36
1641303590000|2022-01-04 13:39:50|7671|7668.2|7669.7|7666.9|7671.7|7668.9|7669.4|7666.6|58
1641303600000|2022-01-04 13:40:00|7670.1|7667.3|7673.1|7670.3|7674.1|7671.3|7668.9|7666.1|568
1641303610000|2022-01-04 13:40:10|7673.4|7670.6|7673.1|7670.3|7673.4|7670.6|7673.1|7670.3|19
1641303620000|2022-01-04 13:40:20|7673.3|7670.5|7670.4|7667.6|7674.1|7671.3|7670.1|7667.3|143
1641303630000|2022-01-04 13:40:30|7669.9|7667.1|7670.8|7668|7671.1|7668.3|7669.1|7666.3|44
1641303640000|2022-01-04 13:40:40|7670.9|7668.1|7672.1|7669.3|7672.1|7669.3|7670.9|7668.1|27
1641303650000|2022-01-04 13:40:50|7672.6|7669.8|7672.2|7669.4|7673.4|7670.6|7671.4|7668.6|52
1641303660000|2022-01-04 13:41:00|7672.4|7669.6|7672.7|7669.9|7673.4|7670.6|7671.7|7668.9|45
1641303670000|2022-01-04 13:41:10|7672.9|7670.1|7673.4|7670.6|7674|7671.2|7672.9|7670.1|12
1641303680000|2022-01-04 13:41:20|7673.7|7670.9|7673.2|7670.4|7673.7|7670.9|7672.7|7669.9|17
1641303690000|2022-01-04 13:41:30|7672.7|7669.9|7671.7|7668.9|7672.9|7670.1|7670.7|7667.9|20
1641303700000|2022-01-04 13:41:40|7670.4|7667.6|7669.4|7666.6|7670.9|7668.1|7668.7|7665.9|93
1641303710000|2022-01-04 13:41:50|7669.2|7666.4|7669.7|7666.9|7670.1|7667.3|7668.9|7666.1|25
1641303720000|2022-01-04 13:42:00|7668.7|7665.9|7666.7|7663.9|7669.2|7666.4|7666.2|7663.4|47
1641303730000|2022-01-04 13:42:10|7666.9|7664.1|7664.9|7662.1|7666.9|7664.1|7664.7|7661.9|24
1641303740000|2022-01-04 13:42:20|7664.7|7661.9|7664.7|7661.9|7664.9|7662.1|7663.7|7660.9|41
1641303750000|2022-01-04 13:42:30|7665.7|7662.9|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|15
1641303760000|2022-01-04 13:42:40|7665.9|7663.1|7666.7|7663.9|7667.4|7664.6|7665.9|7663.1|20
1641303770000|2022-01-04 13:42:50|7666|7663.2|7666.7|7663.9|7666.7|7663.9|7665.7|7662.9|16
1641303780000|2022-01-04 13:43:00|7667.1|7664.3|7667|7664.2|7667.4|7664.6|7666.7|7663.9|18
1641303790000|2022-01-04 13:43:10|7667.2|7664.4|7667.7|7664.9|7668.4|7665.6|7667.2|7664.4|11
1641303800000|2022-01-04 13:43:20|7667|7664.2|7666.2|7663.4|7667|7664.2|7666|7663.2|21
1641303810000|2022-01-04 13:43:30|7666.4|7663.6|7666.7|7663.9|7667.7|7664.9|7666|7663.2|25
1641303820000|2022-01-04 13:43:40|7667|7664.2|7666.7|7663.9|7667|7664.2|7666|7663.2|13
1641303830000|2022-01-04 13:43:50|7666.4|7663.6|7666.7|7663.9|7666.7|7663.9|7666.2|7663.4|5
1641303840000|2022-01-04 13:44:00|7667.4|7664.6|7668.7|7665.9|7668.7|7665.9|7667.4|7664.6|27
1641303850000|2022-01-04 13:44:10|7668.5|7665.7|7668.7|7665.9|7668.7|7665.9|7667.5|7664.7|19
1641303860000|2022-01-04 13:44:20|7668|7665.2|7666.4|7663.6|7668|7665.2|7665.7|7662.9|40
1641303870000|2022-01-04 13:44:30|7666.7|7663.9|7667.7|7664.9|7668.4|7665.6|7666.4|7663.6|37
1641303880000|2022-01-04 13:44:40|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|13
1641303890000|2022-01-04 13:44:50|||||||||8
1641303900000|2022-01-04 13:45:00|7669.4|7666.6|7671.7|7668.9|7672.4|7669.6|7669.4|7666.6|68
1641303910000|2022-01-04 13:45:10|7672.2|7669.4|7672|7669.2|7672.7|7669.9|7671.7|7668.9|46
1641303920000|2022-01-04 13:45:20|7671.7|7668.9|7670.7|7667.9|7671.7|7668.9|7670.7|7667.9|6
1641303930000|2022-01-04 13:45:30|7669.7|7666.9|7670.2|7667.4|7670.4|7667.6|7669.7|7666.9|15
1641303940000|2022-01-04 13:45:40|7670|7667.2|7670.7|7667.9|7671|7668.2|7669.7|7666.9|8
1641303950000|2022-01-04 13:45:50|7671|7668.2|7673.7|7670.9|7674.7|7671.9|7671|7668.2|111
1641303960000|2022-01-04 13:46:00|7674.2|7671.4|7671.7|7668.9|7674.4|7671.6|7671.7|7668.9|13
1641303970000|2022-01-04 13:46:10|7671.9|7669.1|7670.2|7667.4|7672.2|7669.4|7669.7|7666.9|21
1641303980000|2022-01-04 13:46:20|7670|7667.2|7668.9|7666.1|7670.2|7667.4|7668.4|7665.6|40
1641303990000|2022-01-04 13:46:30|7668.7|7665.9|7669.2|7666.4|7669.4|7666.6|7668.7|7665.9|20
1641304000000|2022-01-04 13:46:40|7668.9|7666.1|7669.9|7667.1|7670.4|7667.6|7668.9|7666.1|6
1641304010000|2022-01-04 13:46:50|7670.1|7667.3|7670.5|7667.7|7670.7|7667.9|7669.7|7666.9|9
1641304020000|2022-01-04 13:47:00|7670.2|7667.4|7669.7|7666.9|7670.7|7667.9|7669.2|7666.4|2
1641304030000|2022-01-04 13:47:10|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|7670|7667.2|12
1641304040000|2022-01-04 13:47:20|7671.7|7668.9|7672.4|7669.6|7672.7|7669.9|7671.7|7668.9|11
1641304050000|2022-01-04 13:47:30|7672.2|7669.4|7672.2|7669.4|7672.7|7669.9|7672.2|7669.4|3
1641304060000|2022-01-04 13:47:40|7672|7669.2|7671.7|7668.9|7672.4|7669.6|7671.7|7668.9|0
1641304070000|2022-01-04 13:47:50|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|7669.9|7667.1|20
1641304080000|2022-01-04 13:48:00|7671.2|7668.4|7671.4|7668.6|7671.4|7668.6|7671.2|7668.4|5
1641304090000|2022-01-04 13:48:10|7672.4|7669.6|7670|7667.2|7672.7|7669.9|7669.7|7666.9|27
1641304100000|2022-01-04 13:48:20|7669.7|7666.9|7670.7|7667.9|7670.7|7667.9|7669.7|7666.9|6
1641304110000|2022-01-04 13:48:30|7671.7|7668.9|7670.7|7667.9|7671.7|7668.9|7670.7|7667.9|12
1641304120000|2022-01-04 13:48:40|7670|7667.2|7669.2|7666.4|7670.2|7667.4|7669|7666.2|20
1641304130000|2022-01-04 13:48:50|7669|7666.2|7669.4|7666.6|7669.7|7666.9|7668.7|7665.9|24
1641304140000|2022-01-04 13:49:00|7669.7|7666.9|7671.7|7668.9|7671.7|7668.9|7669.7|7666.9|34
1641304150000|2022-01-04 13:49:10|7672|7669.2|7672.7|7669.9|7673.4|7670.6|7671.7|7668.9|18
1641304160000|2022-01-04 13:49:20|7673.4|7670.6|7673.2|7670.4|7673.4|7670.6|7672.7|7669.9|14
1641304170000|2022-01-04 13:49:30|7672.9|7670.1|7673.9|7671.1|7674.4|7671.6|7672.9|7670.1|44
1641304180000|2022-01-04 13:49:40|7673.7|7670.9|7671.7|7668.9|7674.2|7671.4|7669.4|7666.6|69
1641304190000|2022-01-04 13:49:50|7672|7669.2|7671.7|7668.9|7672|7669.2|7671.7|7668.9|3
1641304200000|2022-01-04 13:50:00|7672.2|7669.4|7674.7|7671.9|7674.7|7671.9|7671.7|7668.9|41
1641304210000|2022-01-04 13:50:10|7673.9|7671.1|7673.7|7670.9|7675.4|7672.6|7673.7|7670.9|38
1641304220000|2022-01-04 13:50:20|7673.5|7670.7|7675.7|7672.9|7676.7|7673.9|7672.7|7669.9|70
1641304230000|2022-01-04 13:50:30|7675.4|7672.6|7675.2|7672.4|7676.4|7673.6|7674.7|7671.9|60
1641304240000|2022-01-04 13:50:40|7674.9|7672.1|7673.9|7671.1|7674.9|7672.1|7673.9|7671.1|23
1641304250000|2022-01-04 13:50:50|7674.4|7671.6|7673.7|7670.9|7674.7|7671.9|7673.7|7670.9|6
1641304260000|2022-01-04 13:51:00|7674|7671.2|7673.7|7670.9|7674.4|7671.6|7673.4|7670.6|17
1641304270000|2022-01-04 13:51:10|7673.4|7670.6|7676.2|7673.4|7676.4|7673.6|7673.4|7670.6|21
1641304280000|2022-01-04 13:51:20|7675.4|7672.6|7675.4|7672.6|7675.4|7672.6|7675.4|7672.6|33
1641304290000|2022-01-04 13:51:30|7676.4|7673.6|7676.4|7673.6|7677.4|7674.6|7676.4|7673.6|16
1641304300000|2022-01-04 13:51:40|7676.9|7674.1|7678.4|7675.6|7678.9|7676.1|7676.4|7673.6|75
1641304310000|2022-01-04 13:51:50|7679.4|7676.6|7681.4|7678.6|7681.4|7678.6|7678.7|7675.9|63
1641304320000|2022-01-04 13:52:00|7681.7|7678.9|7681.4|7678.6|7682.4|7679.6|7680.7|7677.9|87
1641304330000|2022-01-04 13:52:10|7680.7|7677.9|7681.2|7678.4|7681.4|7678.6|7680|7677.2|46
1641304340000|2022-01-04 13:52:20|7681|7678.2|7681.7|7678.9|7682.4|7679.6|7680.7|7677.9|43
1641304350000|2022-01-04 13:52:30|7681.4|7678.6|7683.9|7681.1|7684.7|7681.9|7680.9|7678.1|80
1641304360000|2022-01-04 13:52:40|7684.4|7681.6|7684.7|7681.9|7685.1|7682.3|7683.4|7680.6|37
1641304370000|2022-01-04 13:52:50|7684.4|7681.6|7685.4|7682.6|7685.4|7682.6|7682.7|7679.9|61
1641304380000|2022-01-04 13:53:00|7685.7|7682.9|7686.7|7683.9|7688.4|7685.6|7685.7|7682.9|155
1641304390000|2022-01-04 13:53:10|7687.1|7684.3|7694.1|7691.3|7696.8|7694|7687.1|7684.3|1076
1641304400000|2022-01-04 13:53:20|7693.1|7690.3|7691.1|7688.3|7693.1|7690.3|7689.9|7687.1|179
1641304410000|2022-01-04 13:53:30|7691.4|7688.6|7694.1|7691.3|7694.1|7691.3|7691.1|7688.3|70
1641304420000|2022-01-04 13:53:40|7693.6|7690.8|7694.1|7691.3|7694.1|7691.3|7690.4|7687.6|84
1641304430000|2022-01-04 13:53:50|7693.8|7691|7694.3|7691.5|7695.5|7692.7|7693.8|7691|63
1641304440000|2022-01-04 13:54:00|7694.6|7691.8|7693.1|7690.3|7695.4|7692.6|7692.1|7689.3|43
1641304450000|2022-01-04 13:54:10|7692.8|7690|7693.1|7690.3|7693.1|7690.3|7692.1|7689.3|35
1641304460000|2022-01-04 13:54:20|7692.8|7690|7691.1|7688.3|7692.8|7690|7690.1|7687.3|24
1641304470000|2022-01-04 13:54:30|7690.8|7688|7689.1|7686.3|7690.8|7688|7689.1|7686.3|65
1641304480000|2022-01-04 13:54:40|7689.3|7686.5|7689.1|7686.3|7689.5|7686.7|7688.7|7685.9|60
1641304490000|2022-01-04 13:54:50|7689.4|7686.6|7687.4|7684.6|7692.1|7686.6|7686.8|7682.1|194
1641304500000|2022-01-04 13:55:00|7687.8|7685|7686.4|7683.6|7688.1|7685.3|7686.4|7683.6|59
1641304510000|2022-01-04 13:55:10|7686.9|7684.1|7687.1|7684.3|7688.1|7685.3|7686.1|7683.3|80
1641304520000|2022-01-04 13:55:20|7687.4|7684.6|7687.4|7684.6|7688.1|7685.3|7687.1|7684.3|20
1641304530000|2022-01-04 13:55:30|7687.2|7684.4|7680.7|7677.9|7687.2|7684.4|7679.7|7676.9|528
1641304540000|2022-01-04 13:55:40|7680.2|7677.4|7681.7|7678.9|7681.9|7679.1|7679.7|7676.9|63
1641304550000|2022-01-04 13:55:50|7680.9|7678.1|7678.4|7675.6|7681.4|7678.6|7678.4|7675.6|47
1641304560000|2022-01-04 13:56:00|7677.7|7674.9|7679.7|7676.9|7680.7|7677.9|7677.7|7674.9|66
1641304570000|2022-01-04 13:56:10|7680.4|7677.6|7682.4|7679.6|7682.7|7679.9|7680.4|7677.6|52
1641304580000|2022-01-04 13:56:20|7681.7|7678.9|7681.7|7678.9|7682.4|7679.6|7681.7|7678.9|30
1641304590000|2022-01-04 13:56:30|7681.2|7678.4|7677.7|7674.9|7681.7|7678.9|7676.9|7674.1|85
1641304600000|2022-01-04 13:56:40|7677.2|7674.4|7679.4|7676.6|7679.7|7676.9|7677.2|7674.4|55
1641304610000|2022-01-04 13:56:50|7679.7|7676.9|7679.4|7676.6|7679.7|7676.9|7678.7|7675.9|19
1641304620000|2022-01-04 13:57:00|7679.2|7676.4|7676.7|7673.9|7679.7|7676.9|7676.7|7673.9|71
1641304630000|2022-01-04 13:57:10|7676.4|7673.6|7676.7|7673.9|7677.7|7674.9|7676.4|7673.6|72
1641304640000|2022-01-04 13:57:20|7676.9|7674.1|7681.4|7678.6|7681.4|7678.6|7676.7|7673.9|70
1641304650000|2022-01-04 13:57:30|7680.7|7677.9|7682.7|7679.9|7682.7|7679.9|7680.7|7677.9|51
1641304660000|2022-01-04 13:57:40|7682.4|7679.6|7679.7|7676.9|7682.7|7679.9|7679.7|7676.9|30
1641304670000|2022-01-04 13:57:50|7680.7|7677.9|7681.4|7678.6|7681.7|7678.9|7679.7|7676.9|56
1641304680000|2022-01-04 13:58:00|7683.4|7680.6|7681.7|7678.9|7683.7|7680.9|7681.7|7678.9|67
1641304690000|2022-01-04 13:58:10|7680.7|7677.9|7671.2|7668.4|7680.7|7677.9|7670.2|7667.4|1535
1641304700000|2022-01-04 13:58:20|7670.2|7667.4|7674|7671.2|7674|7671.2|7669.2|7666.4|113
1641304710000|2022-01-04 13:58:30|7675|7672.2|7673.2|7670.4|7675|7672.2|7673.2|7670.4|19
1641304720000|2022-01-04 13:58:40|7673.5|7670.7|7672.2|7669.4|7673.5|7670.7|7672.2|7669.4|25
1641304730000|2022-01-04 13:58:50|7672.7|7669.9|7676.2|7673.4|7676.2|7673.4|7672.7|7669.9|40
1641304740000|2022-01-04 13:59:00|7676.7|7673.9|7676|7673.2|7677|7674.2|7675.2|7672.4|82
1641304750000|2022-01-04 13:59:10|7676.2|7673.4|7672.5|7669.7|7676.2|7673.4|7672.5|7669.7|67
1641304760000|2022-01-04 13:59:20|7672.2|7669.4|7672.2|7669.4|7674|7671.2|7672|7669.2|41
1641304770000|2022-01-04 13:59:30|7671.8|7669|7672|7669.2|7673|7670.2|7670.2|7667.4|119
1641304780000|2022-01-04 13:59:40|7672.2|7669.4|7673|7670.2|7674.2|7671.4|7671.7|7668.9|32
1641304790000|2022-01-04 13:59:50|7673.6|7670.8|7675.2|7672.4|7676.2|7673.4|7673.6|7670.8|58
1641304800000|2022-01-04 14:00:00|7674.7|7671.9|7670.5|7667.7|7677.7|7674.9|7670.2|7667.4|169
1641304810000|2022-01-04 14:00:10|7671|7668.2|7669.2|7666.4|7671|7668.2|7668|7665.2|183
1641304820000|2022-01-04 14:00:20|7669.5|7666.7|7668|7665.2|7670.2|7667.4|7668|7665.2|79
1641304830000|2022-01-04 14:00:30|7667.5|7664.7|7663.2|7660.4|7667.5|7664.7|7663.2|7660.4|150
1641304840000|2022-01-04 14:00:40|7664.2|7661.4|7664|7661.2|7664.2|7661.4|7662|7659.2|175
1641304850000|2022-01-04 14:00:50|7663.5|7660.7|7663|7660.2|7664.2|7661.4|7659.8|7657|278
1641304860000|2022-01-04 14:01:00|7662.7|7659.9|7661|7658.2|7665.2|7662.4|7660.5|7657.7|141
1641304870000|2022-01-04 14:01:10|7661.2|7658.4|7656.5|7653.7|7662.5|7659.7|7656.2|7653.4|788
1641304880000|2022-01-04 14:01:20|7655.5|7652.7|7642.8|7640|7655.5|7652.7|7642.5|7639.7|779
1641304890000|2022-01-04 14:01:30|7642.5|7639.7|7644|7641.2|7644.5|7641.7|7637.2|7634.4|794
1641304900000|2022-01-04 14:01:40|7644.5|7641.7|7638.2|7635.4|7646.2|7643.4|7637.2|7634.4|278
1641304910000|2022-01-04 14:01:50|7638|7635.2|7637|7634.2|7638.2|7635.4|7634|7631.2|166
1641304920000|2022-01-04 14:02:00|7637.5|7634.7|7635.2|7632.4|7639.2|7636.4|7632|7629.2|324
1641304930000|2022-01-04 14:02:10|7635.7|7632.9|7636|7633.2|7639.2|7636.4|7634.2|7631.4|227
1641304940000|2022-01-04 14:02:20|7635.8|7633|7626.2|7623.4|7636.5|7633.7|7625.5|7622.7|391
1641304950000|2022-01-04 14:02:30|7625.5|7622.7|7625.2|7622.4|7628.5|7625.7|7624|7621.2|275
1641304960000|2022-01-04 14:02:40|7625.5|7622.7|7629.5|7626.7|7630.5|7627.7|7625.2|7622.4|177
1641304970000|2022-01-04 14:02:50|7629.7|7626.9|7627.2|7624.4|7630.5|7627.7|7627|7624.2|151
1641304980000|2022-01-04 14:03:00|7626.8|7624|7627.5|7624.7|7629.8|7627|7623.5|7620.7|327
1641304990000|2022-01-04 14:03:10|7627.8|7625|7629.5|7626.7|7630.8|7628|7627.8|7625|206
1641305000000|2022-01-04 14:03:20|7629.8|7627|7636.8|7634|7636.8|7634|7629.1|7626.3|241
1641305010000|2022-01-04 14:03:30|7637.2|7634.4|7636.8|7634|7640.5|7637.7|7633.5|7630.7|249
1641305020000|2022-01-04 14:03:40|7636.6|7633.8|7637.8|7635|7639|7636.2|7635.8|7633|119
1641305030000|2022-01-04 14:03:50|7638|7635.2|7637.5|7634.7|7641.8|7639|7637.3|7634.5|115
1641305040000|2022-01-04 14:04:00|7637.8|7635|7643.8|7641|7645.3|7642.5|7637|7634.2|195
1641305050000|2022-01-04 14:04:10|7644.2|7641.4|7638.8|7636|7645.4|7642.6|7638.8|7636|185
1641305060000|2022-01-04 14:04:20|7639.1|7636.3|7640.5|7637.7|7642.1|7639.3|7638.8|7636|95
1641305070000|2022-01-04 14:04:30|7640.8|7638|7640.1|7637.3|7641.8|7639|7640.1|7637.3|52
1641305080000|2022-01-04 14:04:40|7638.8|7636|7639.5|7636.7|7639.8|7637|7637.8|7635|91
1641305090000|2022-01-04 14:04:50|7639.1|7636.3|7641.8|7639|7643.1|7640.3|7635.8|7633|145
1641305100000|2022-01-04 14:05:00|7642.8|7640|7642.5|7639.7|7644.1|7641.3|7640.8|7638|115
1641305110000|2022-01-04 14:05:10|7643.5|7640.7|7642.5|7639.7|7643.8|7641|7640.5|7637.7|52
1641305120000|2022-01-04 14:05:20|7642.3|7639.5|7643|7640.2|7643.5|7640.7|7639.5|7636.7|98
1641305130000|2022-01-04 14:05:30|7642.8|7640|7640|7637.2|7642.8|7640|7639.5|7636.7|69
1641305140000|2022-01-04 14:05:40|7640.8|7638|7636.5|7633.7|7640.8|7638|7635.8|7633|89
1641305150000|2022-01-04 14:05:50|7636.8|7634|7635.8|7633|7637.8|7635|7633.8|7631|69
1641305160000|2022-01-04 14:06:00|7635.4|7632.6|7633.1|7630.3|7635.8|7633|7632.1|7629.3|114
1641305170000|2022-01-04 14:06:10|7633.3|7630.5|7635.8|7633|7636.1|7633.3|7633.3|7630.5|38
1641305180000|2022-01-04 14:06:20|7636.1|7633.3|7636.6|7633.8|7638.5|7635.7|7635.8|7633|78
1641305190000|2022-01-04 14:06:30|7636.1|7633.3|7639.8|7637|7640.1|7637.3|7636.1|7633.3|42
1641305200000|2022-01-04 14:06:40|7640.8|7638|7646.8|7644|7647.2|7644.4|7639.8|7637|242
1641305210000|2022-01-04 14:06:50|7647.1|7644.3|7647.3|7644.5|7649.1|7646.3|7646.1|7643.3|153
1641305220000|2022-01-04 14:07:00|7647.1|7644.3|7645.8|7643|7647.3|7644.5|7643.8|7641|104
1641305230000|2022-01-04 14:07:10|7645.6|7642.8|7646.8|7644|7648.1|7645.3|7644.5|7641.7|74
1641305240000|2022-01-04 14:07:20|7646.4|7643.6|7645.1|7642.3|7646.4|7643.6|7644.1|7641.3|87
1641305250000|2022-01-04 14:07:30|7644.8|7642|7643.1|7640.3|7645.1|7642.3|7642.1|7639.3|76
1641305260000|2022-01-04 14:07:40|7642.6|7639.8|7641.8|7639|7642.8|7640|7639.1|7636.3|141
1641305270000|2022-01-04 14:07:50|7642.1|7639.3|7641.8|7639|7642.5|7639.7|7640.8|7638|18
1641305280000|2022-01-04 14:08:00|7641.6|7638.8|7638.1|7635.3|7642.1|7639.3|7638.1|7635.3|123
1641305290000|2022-01-04 14:08:10|7637.8|7635|7638.8|7636|7641.5|7638.7|7637.8|7635|118
1641305300000|2022-01-04 14:08:20|7639.1|7636.3|7643.1|7640.3|7643.8|7641|7639.1|7636.3|106
1641305310000|2022-01-04 14:08:30|7642.1|7639.3|7638.1|7635.3|7643.1|7640.3|7638.1|7635.3|99
1641305320000|2022-01-04 14:08:40|7637.4|7634.6|7639.8|7637|7639.8|7637|7636.1|7633.3|85
1641305330000|2022-01-04 14:08:50|7639.3|7636.5|7637.8|7635|7639.6|7636.8|7635.8|7633|122
1641305340000|2022-01-04 14:09:00|7637.5|7634.7|7636.8|7634|7637.8|7635|7634.8|7632|72
1641305350000|2022-01-04 14:09:10|7636.1|7633.3|7634.1|7631.3|7636.3|7633.5|7633.1|7630.3|76
1641305360000|2022-01-04 14:09:20|7633.6|7630.8|7632.6|7629.8|7635.8|7633|7632.6|7629.8|101
1641305370000|2022-01-04 14:09:30|7632.1|7629.3|7633.3|7630.5|7633.8|7631|7631.1|7628.3|107
1641305380000|2022-01-04 14:09:40|7633.5|7630.7|7633.8|7631|7635.1|7632.3|7632.4|7629.6|1014
1641305390000|2022-01-04 14:09:50|7632.8|7630|7629.5|7626.7|7634.5|7631.7|7629.1|7626.3|295
1641305400000|2022-01-04 14:10:00|7629.1|7626.3|7631.8|7629|7631.8|7629|7625.3|7622.5|282
1641305410000|2022-01-04 14:10:10|7631.5|7628.7|7627.8|7625|7631.5|7628.7|7627.1|7624.3|156
1641305420000|2022-01-04 14:10:20|7627.6|7624.8|7625.8|7623|7629.8|7627|7624.8|7622|119
1641305430000|2022-01-04 14:10:30|7625.6|7622.8|7623.4|7620.6|7625.6|7622.8|7621.5|7618.7|778
1641305440000|2022-01-04 14:10:40|7623.1|7620.3|7625.1|7622.3|7627.1|7624.3|7623.1|7620.3|87
1641305450000|2022-01-04 14:10:50|7624.6|7621.8|7632.8|7630|7633.1|7630.3|7624.6|7621.8|103
1641305460000|2022-01-04 14:11:00|7632.1|7629.3|7633.8|7631|7634.6|7631.8|7631.1|7628.3|87
1641305470000|2022-01-04 14:11:10|7634.5|7631.7|7638.1|7635.3|7640.3|7637.5|7634.3|7631.5|219
1641305480000|2022-01-04 14:11:20|7638.3|7635.5|7638.8|7636|7638.8|7636|7636.1|7633.3|102
1641305490000|2022-01-04 14:11:30|7638.4|7635.6|7639.1|7636.3|7640.1|7637.3|7637.1|7634.3|35
1641305500000|2022-01-04 14:11:40|7638.8|7636|7639.8|7637|7639.8|7637|7637.8|7635|55
1641305510000|2022-01-04 14:11:50|7640.3|7637.5|7644.5|7641.7|7644.8|7642|7640.3|7637.5|132
1641305520000|2022-01-04 14:12:00|7643.1|7640.3|7641.3|7638.5|7643.1|7640.3|7640.8|7638|109
1641305530000|2022-01-04 14:12:10|7641.1|7638.3|7640.5|7637.7|7642.1|7639.3|7639.1|7636.3|325
1641305540000|2022-01-04 14:12:20|7640.8|7638|7639.8|7637|7641.8|7639|7638.8|7636|45
1641305550000|2022-01-04 14:12:30|7639.6|7636.8|7636.8|7634|7640.5|7637.7|7635.8|7633|193
1641305560000|2022-01-04 14:12:40|7637.1|7634.3|7637.6|7634.8|7637.8|7635|7636.1|7633.3|48
1641305570000|2022-01-04 14:12:50|7637.8|7635|7636.3|7633.5|7638.8|7636|7635.8|7633|39
1641305580000|2022-01-04 14:13:00|7636.1|7633.3|7635.4|7632.6|7636.3|7633.5|7634.1|7631.3|80
1641305590000|2022-01-04 14:13:10|7635.1|7632.3|7634.8|7632|7635.6|7632.8|7634.1|7631.3|100
1641305600000|2022-01-04 14:13:20|7635.1|7632.3|7636.8|7634|7636.8|7634|7634.8|7632|24
1641305610000|2022-01-04 14:13:30|7636.5|7633.7|7635.8|7633|7637.1|7634.3|7633.8|7631|58
1641305620000|2022-01-04 14:13:40|7635.6|7632.8|7634.8|7632|7635.8|7633|7633.8|7631|28
1641305630000|2022-01-04 14:13:50|7634.3|7631.5|7633.1|7630.3|7634.3|7631.5|7632.1|7629.3|39
1641305640000|2022-01-04 14:14:00|7632.8|7630|7631.8|7629|7633.5|7630.7|7630.5|7627.7|79
1641305650000|2022-01-04 14:14:10|7631.6|7628.8|7631.8|7629|7632.5|7629.7|7631.3|7628.5|27
1641305660000|2022-01-04 14:14:20|7631.5|7628.7|7632.8|7630|7633.1|7630.3|7631.1|7628.3|22
1641305670000|2022-01-04 14:14:30|7633.1|7630.3|7632.1|7629.3|7634.1|7631.3|7631.1|7628.3|57
1641305680000|2022-01-04 14:14:40|7632.5|7629.7|7636.3|7633.5|7637.8|7635|7632.5|7629.7|43
1641305690000|2022-01-04 14:14:50|7636.5|7633.7|7636.1|7633.3|7637|7634.2|7635.8|7633|30
1641305700000|2022-01-04 14:15:00|7635.1|7632.3|7635.8|7633|7636.1|7633.3|7634.1|7631.3|27
1641305710000|2022-01-04 14:15:10|7636.9|7634.1|7635.1|7632.3|7637.8|7635|7634.8|7632|77
1641305720000|2022-01-04 14:15:20|7634.6|7631.8|7633.6|7630.8|7634.6|7631.8|7631.8|7629|55
1641305730000|2022-01-04 14:15:30|7633.8|7631|7634.3|7631.5|7634.5|7631.7|7631.8|7629|30
1641305740000|2022-01-04 14:15:40|7634.1|7631.3|7634.1|7631.3|7634.8|7632|7631.8|7629|26
1641305750000|2022-01-04 14:15:50|7633.8|7631|7632.1|7629.3|7633.8|7631|7631.1|7628.3|40
1641305760000|2022-01-04 14:16:00|7630.1|7627.3|7633.1|7630.3|7635.1|7632.3|7630.1|7627.3|78
1641305770000|2022-01-04 14:16:10|7632.8|7630|7633.8|7631|7635.8|7633|7632.1|7629.3|49
1641305780000|2022-01-04 14:16:20|7633.6|7630.8|7634.1|7631.3|7634.1|7631.3|7631.8|7629|61
1641305790000|2022-01-04 14:16:30|7633.8|7631|7636.8|7634|7638.8|7636|7633.8|7631|94
1641305800000|2022-01-04 14:16:40|7636.4|7633.6|7634.1|7631.3|7636.4|7633.6|7634.1|7631.3|35
1641305810000|2022-01-04 14:16:50|7634.4|7631.6|7634.1|7631.3|7635.3|7632.5|7634.1|7631.3|159
1641305820000|2022-01-04 14:17:00|7633.8|7631|7630.8|7628|7633.8|7631|7629.8|7627|124
1641305830000|2022-01-04 14:17:10|7630.1|7627.3|7630.8|7628|7633.1|7630.3|7630.1|7627.3|44
1641305840000|2022-01-04 14:17:20|7630.4|7627.6|7631.8|7629|7632.1|7629.3|7630.1|7627.3|57
1641305850000|2022-01-04 14:17:30|7631.3|7628.5|7638.1|7635.3|7638.8|7636|7631.1|7628.3|283
1641305860000|2022-01-04 14:17:40|7638.8|7636|7639.1|7636.3|7640.1|7637.3|7638.1|7635.3|44
1641305870000|2022-01-04 14:17:50|7639.3|7636.5|7643.5|7640.7|7644.7|7641.9|7639.1|7636.3|310
1641305880000|2022-01-04 14:18:00|7643.2|7640.4|7644.2|7641.4|7645.2|7642.4|7643|7640.2|158
1641305890000|2022-01-04 14:18:10|7644|7641.2|7649.2|7646.4|7649.5|7646.7|7643.5|7640.7|122
1641305900000|2022-01-04 14:18:20|7649|7646.2|7645.2|7642.4|7649|7646.2|7645.2|7642.4|64
1641305910000|2022-01-04 14:18:30|7645.5|7642.7|7645.2|7642.4|7646.2|7643.4|7644.2|7641.4|63
1641305920000|2022-01-04 14:18:40|7644.5|7641.7|7645.2|7642.4|7646|7643.2|7644.5|7641.7|24
1641305930000|2022-01-04 14:18:50|7645.9|7643.1|7646.2|7643.4|7646.2|7643.4|7645.2|7642.4|26
1641305940000|2022-01-04 14:19:00|7646.4|7643.6|7649.2|7646.4|7649.2|7646.4|7646.4|7643.6|71
1641305950000|2022-01-04 14:19:10|7648.7|7645.9|7649.2|7646.4|7650.5|7647.7|7648.2|7645.4|125
1641305960000|2022-01-04 14:19:20|7648.8|7646|7650.2|7647.4|7650.2|7647.4|7646.7|7643.9|458
1641305970000|2022-01-04 14:19:30|7649.9|7647.1|7647.2|7644.4|7649.9|7647.1|7647.2|7644.4|31
1641305980000|2022-01-04 14:19:40|7646.9|7644.1|7647.9|7645.1|7647.9|7645.1|7646.4|7643.6|40
1641305990000|2022-01-04 14:19:50|7647.7|7644.9|7647.2|7644.4|7648.2|7645.4|7647|7644.2|44
1641306000000|2022-01-04 14:20:00|7646.9|7644.1|7654.2|7651.4|7654.9|7652.1|7646.9|7644.1|120
1641306010000|2022-01-04 14:20:10|7654|7651.2|7652.4|7649.6|7654|7651.2|7650.5|7647.7|82
1641306020000|2022-01-04 14:20:20|7651.9|7649.1|7651.2|7648.4|7652.7|7649.9|7650.4|7647.6|31
1641306030000|2022-01-04 14:20:30|7650.9|7648.1|7649.9|7647.1|7650.9|7648.1|7648.9|7646.1|39
1641306040000|2022-01-04 14:20:40|7649.5|7646.7|7643.2|7640.4|7649.5|7646.7|7642.2|7639.4|155
1641306050000|2022-01-04 14:20:50|7642.9|7640.1|7644.2|7641.4|7645.4|7642.6|7642.9|7640.1|27
1641306060000|2022-01-04 14:21:00|7644.5|7641.7|7644.9|7642.1|7646.2|7643.4|7643.2|7640.4|61
1641306070000|2022-01-04 14:21:10|7645.2|7642.4|7644.2|7641.4|7645.4|7642.6|7643.2|7640.4|51
1641306080000|2022-01-04 14:21:20|7644.5|7641.7|7646.2|7643.4|7646.2|7643.4|7644.2|7641.4|34
1641306090000|2022-01-04 14:21:30|7646.7|7643.9|7642.9|7640.1|7647.2|7644.4|7642.2|7639.4|52
1641306100000|2022-01-04 14:21:40|7643.2|7640.4|7642.2|7639.4|7643.2|7640.4|7640.2|7637.4|49
1641306110000|2022-01-04 14:21:50|7642.4|7639.6|7642.2|7639.4|7642.7|7639.9|7642.2|7639.4|4
1641306120000|2022-01-04 14:22:00|7642|7639.2|7642.2|7639.4|7643.2|7640.4|7640.2|7637.4|46
1641306130000|2022-01-04 14:22:10|7641.7|7638.9|7639.2|7636.4|7642.9|7640.1|7638.8|7636|166
1641306140000|2022-01-04 14:22:20|7638.5|7635.7|7640.2|7637.4|7642.5|7639.7|7638.5|7635.7|39
1641306150000|2022-01-04 14:22:30|7640.7|7637.9|7639.2|7636.4|7640.7|7637.9|7638|7635.2|40
1641306160000|2022-01-04 14:22:40|7639|7636.2|7640.2|7637.4|7640.2|7637.4|7638|7635.2|133
1641306170000|2022-01-04 14:22:50|7640.9|7638.1|7641.2|7638.4|7642.7|7639.9|7640.7|7637.9|57
1641306180000|2022-01-04 14:23:00|7641|7638.2|7637.5|7634.7|7641|7638.2|7637.5|7634.7|140
1641306190000|2022-01-04 14:23:10|7637.7|7634.9|7637.5|7634.7|7638.2|7635.4|7637.2|7634.4|29
1641306200000|2022-01-04 14:23:20|7637.2|7634.4|7638.2|7635.4|7638.5|7635.7|7635.5|7632.7|66
1641306210000|2022-01-04 14:23:30|7637.8|7635|7638.2|7635.4|7638.2|7635.4|7636.7|7633.9|28
1641306220000|2022-01-04 14:23:40|7637.5|7634.7|7637.5|7634.7|7637.5|7634.7|7636.5|7633.7|19
1641306230000|2022-01-04 14:23:50|7637.2|7634.4|7635.2|7632.4|7637.2|7634.4|7634.2|7631.4|119
1641306240000|2022-01-04 14:24:00|7634.5|7631.7|7637.2|7634.4|7638.2|7635.4|7633.2|7630.4|119
1641306250000|2022-01-04 14:24:10|7637.5|7634.7|7637.5|7634.7|7637.5|7634.7|7636.3|7633.5|43
1641306260000|2022-01-04 14:24:20|7636.8|7634|7637.5|7634.7|7640.2|7637.4|7636|7633.2|173
1641306270000|2022-01-04 14:24:30|7637.2|7634.4|7637.2|7634.4|7638.2|7635.4|7637.2|7634.4|10
1641306280000|2022-01-04 14:24:40|7637|7634.2|7634.2|7631.4|7637|7634.2|7634.2|7631.4|282
1641306290000|2022-01-04 14:24:50|7634.5|7631.7|7636.5|7633.7|7637.2|7634.4|7633.5|7630.7|38
1641306300000|2022-01-04 14:25:00|7636.2|7633.4|7635.8|7633|7636.2|7633.4|7632.2|7629.4|333
1641306310000|2022-01-04 14:25:10|7635.3|7632.5|7636.5|7633.7|7636.5|7633.7|7635.1|7632.3|54
1641306320000|2022-01-04 14:25:20|7636.8|7634|7641.5|7638.7|7641.5|7638.7|7636.8|7634|64
1641306330000|2022-01-04 14:25:30|7641.1|7638.3|7640.8|7638|7641.1|7638.3|7638.1|7635.3|44
1641306340000|2022-01-04 14:25:40|7640.5|7637.7|7641.1|7638.3|7641.5|7638.7|7639.5|7636.7|18
1641306350000|2022-01-04 14:25:50|7640.1|7637.3|7642.8|7640|7642.8|7640|7640.1|7637.3|79
1641306360000|2022-01-04 14:26:00|7643.3|7640.5|7643.5|7640.7|7643.5|7640.7|7642.3|7639.5|33
1641306370000|2022-01-04 14:26:10|7643.8|7641|7642.3|7639.5|7644.8|7642|7641.1|7638.3|61
1641306380000|2022-01-04 14:26:20|7642.1|7639.3|7642.8|7640|7643.5|7640.7|7642.1|7639.3|14
1641306390000|2022-01-04 14:26:30|7643.5|7640.7|7643.1|7640.3|7643.8|7641|7642.8|7640|28
1641306400000|2022-01-04 14:26:40|7642.1|7639.3|7643.8|7641|7644.8|7642|7642.1|7639.3|62
1641306410000|2022-01-04 14:26:50|7644.2|7641.4|7645.8|7643|7645.8|7643|7644|7641.2|42
1641306420000|2022-01-04 14:27:00|7646.1|7643.3|7645.8|7643|7646.6|7643.8|7644.8|7642|24
1641306430000|2022-01-04 14:27:10|7645.5|7642.7|7645.1|7642.3|7648.1|7645.3|7644.8|7642|60
1641306440000|2022-01-04 14:27:20|7645.3|7642.5|7646.1|7643.3|7646.8|7644|7644.8|7642|22
1641306450000|2022-01-04 14:27:30|7645.6|7642.8|7646.8|7644|7646.8|7644|7645.1|7642.3|34
1641306460000|2022-01-04 14:27:40|7646.1|7643.3|7646.1|7643.3|7646.8|7644|7646.1|7643.3|40
1641306470000|2022-01-04 14:27:50|7645.8|7643|7641.6|7638.8|7646.1|7643.3|7641.3|7638.5|142
1641306480000|2022-01-04 14:28:00|7641.8|7639|7640.8|7638|7641.8|7639|7637.8|7635|132
1641306490000|2022-01-04 14:28:10|7640.1|7637.3|7640.8|7638|7641.8|7639|7638.6|7635.8|42
1641306500000|2022-01-04 14:28:20|7641.1|7638.3|7640.8|7638|7641.8|7639|7639.1|7636.3|56
1641306510000|2022-01-04 14:28:30|7641.2|7638.4|7640.1|7637.3|7641.5|7638.7|7640.1|7637.3|15
1641306520000|2022-01-04 14:28:40|7640.3|7637.5|7640.1|7637.3|7641.8|7639|7640.1|7637.3|18
1641306530000|2022-01-04 14:28:50|7639.8|7637|7640.3|7637.5|7640.5|7637.7|7639.8|7637|17
1641306540000|2022-01-04 14:29:00|7639.8|7637|7642.8|7640|7643.5|7640.7|7639.1|7636.3|74
1641306550000|2022-01-04 14:29:10|7643.5|7640.7|7643.8|7641|7645.5|7642.7|7643.5|7640.7|56
1641306560000|2022-01-04 14:29:20|7644.5|7641.7|7645.8|7643|7646.5|7643.7|7644.3|7641.5|36
1641306570000|2022-01-04 14:29:30|7645.3|7642.5|7645.1|7642.3|7646.1|7643.3|7644.8|7642|14
1641306580000|2022-01-04 14:29:40|7645.3|7642.5|7645.1|7642.3|7646.1|7643.3|7644.5|7641.7|27
1641306590000|2022-01-04 14:29:50|7644.8|7642|7644.8|7642|7645.1|7642.3|7644.1|7641.3|27
1641306600000|2022-01-04 14:30:00|7645.1|7642.3|7640.8|7638|7645.1|7642.3|7638.8|7636|160
1641306610000|2022-01-04 14:30:10|7640.3|7637.5|7638.8|7636|7642.1|7639.3|7636.8|7634|64
1641306620000|2022-01-04 14:30:20|7639.1|7636.3|7637.1|7634.3|7639.6|7636.8|7636.5|7633.7|81
1641306630000|2022-01-04 14:30:30|7636.3|7633.5|7637.1|7634.3|7637.8|7635|7636.1|7633.3|37
1641306640000|2022-01-04 14:30:40|7636.6|7633.8|7638|7635.2|7638.5|7635.7|7636.1|7633.3|154
1641306650000|2022-01-04 14:30:50|7638.5|7635.7|7642.8|7640|7642.8|7640|7637.8|7635|87
1641306660000|2022-01-04 14:31:00|7643.8|7641|7645.8|7643|7647.5|7644.7|7640.5|7637.7|122
1641306670000|2022-01-04 14:31:10|7645.6|7642.8|7646.8|7644|7646.8|7644|7644.8|7642|93
1641306680000|2022-01-04 14:31:20|7646.5|7643.7|7647.5|7644.7|7648.1|7645.3|7645.5|7642.7|65
1641306690000|2022-01-04 14:31:30|7647.8|7645|7656|7653.2|7656.9|7654.1|7647.5|7644.7|751
1641306700000|2022-01-04 14:31:40|7655.7|7652.9|7659.5|7656.7|7660.2|7657.4|7655.2|7652.4|184
1641306710000|2022-01-04 14:31:50|7659.2|7656.4|7657.2|7654.4|7659.2|7656.4|7656.5|7653.7|131
1641306720000|2022-01-04 14:32:00|7656.7|7653.9|7657.2|7654.4|7657.2|7654.4|7653.2|7650.4|131
1641306730000|2022-01-04 14:32:10|7657.9|7655.1|7655.2|7652.4|7659.2|7656.4|7655.2|7652.4|137
1641306740000|2022-01-04 14:32:20|7655.5|7652.7|7656.5|7653.7|7656.5|7653.7|7653.5|7650.7|110
1641306750000|2022-01-04 14:32:30|7656.2|7653.4|7660.5|7657.7|7661.5|7658.7|7655.8|7653|192
1641306760000|2022-01-04 14:32:40|7660.9|7658.1|7662|7659.2|7662.5|7659.7|7660.9|7658.1|62
1641306770000|2022-01-04 14:32:50|7662.2|7659.4|7666.9|7664.1|7668.2|7665.4|7662.2|7659.4|243
1641306780000|2022-01-04 14:33:00|7667.2|7664.4|7666.2|7663.4|7667.5|7664.7|7664.5|7661.7|98
1641306790000|2022-01-04 14:33:10|7667.2|7664.4|7663.5|7660.7|7667.2|7664.4|7663.5|7660.7|67
1641306800000|2022-01-04 14:33:20|7663.9|7661.1|7663.2|7660.4|7664.2|7661.4|7661.2|7658.4|50
1641306810000|2022-01-04 14:33:30|7663.7|7660.9|7666.2|7663.4|7666.7|7663.9|7663.7|7660.9|66
1641306820000|2022-01-04 14:33:40|7666|7663.2|7668.5|7665.7|7668.9|7666.1|7665.5|7662.7|169
1641306830000|2022-01-04 14:33:50|7668.2|7665.4|7667.9|7665.1|7669.2|7666.4|7667.2|7664.4|85
1641306840000|2022-01-04 14:34:00|7667.5|7664.7|7673.2|7670.4|7674.9|7672.1|7667.2|7664.4|242
1641306850000|2022-01-04 14:34:10|7672.7|7669.9|7677.2|7674.4|7677.9|7675.1|7670.5|7667.7|174
1641306860000|2022-01-04 14:34:20|7676.9|7674.1|7677.2|7674.4|7678.4|7675.6|7673.9|7671.1|198
1641306870000|2022-01-04 14:34:30|7676.9|7674.1|7671.9|7669.1|7679.2|7676.4|7671.2|7668.4|118
1641306880000|2022-01-04 14:34:40|7671.5|7668.7|7671.2|7668.4|7672.7|7669.9|7670.2|7667.4|49
1641306890000|2022-01-04 14:34:50|7672.2|7669.4|7670.2|7667.4|7672.2|7669.4|7670.2|7667.4|42
1641306900000|2022-01-04 14:35:00|7670.7|7667.9|7668.2|7665.4|7673.2|7670.4|7668|7665.2|213
1641306910000|2022-01-04 14:35:10|7668|7665.2|7669.7|7666.9|7670.2|7667.4|7667.2|7664.4|83
1641306920000|2022-01-04 14:35:20|7669.9|7667.1|7670.2|7667.4|7670.9|7668.1|7668.2|7665.4|51
1641306930000|2022-01-04 14:35:30|7670.5|7667.7|7666.2|7663.4|7670.5|7667.7|7665.9|7663.1|51
1641306940000|2022-01-04 14:35:40|7665.9|7663.1|7663.5|7660.7|7667.2|7664.4|7663.2|7660.4|99
1641306950000|2022-01-04 14:35:50|7663.2|7660.4|7663.5|7660.7|7665.2|7662.4|7662.5|7659.7|157
1641306960000|2022-01-04 14:36:00|7664.2|7661.4|7670.5|7667.7|7670.5|7667.7|7663.7|7660.9|132
1641306970000|2022-01-04 14:36:10|7670.2|7667.4|7670.2|7667.4|7671.2|7668.4|7668.2|7665.4|57
1641306980000|2022-01-04 14:36:20|7670.5|7667.7|7671.2|7668.4|7672.2|7669.4|7669.5|7666.7|53
1641306990000|2022-01-04 14:36:30|7671.5|7668.7|7673.2|7670.4|7674.9|7672.1|7671.5|7668.7|109
1641307000000|2022-01-04 14:36:40|7673|7670.2|7674.2|7671.4|7674.9|7672.1|7672.2|7669.4|44
1641307010000|2022-01-04 14:36:50|7674.4|7671.6|7675.9|7673.1|7675.9|7673.1|7673.5|7670.7|37
1641307020000|2022-01-04 14:37:00|7675.7|7672.9|7675.5|7672.7|7675.7|7672.9|7673.2|7670.4|86
1641307030000|2022-01-04 14:37:10|7675.2|7672.4|7676.2|7673.4|7676.9|7674.1|7673.2|7670.4|70
1641307040000|2022-01-04 14:37:20|7676|7673.2|7674.9|7672.1|7676.5|7673.7|7672.7|7669.9|189
1641307050000|2022-01-04 14:37:30|7675.2|7672.4|7677.2|7674.4|7677.2|7674.4|7674.9|7672.1|70
1641307060000|2022-01-04 14:37:40|7677.7|7674.9|7675.2|7672.4|7678.2|7675.4|7674.2|7671.4|480
1641307070000|2022-01-04 14:37:50|7675.4|7672.6|7677.2|7674.4|7678.4|7675.6|7675.4|7672.6|92
1641307080000|2022-01-04 14:38:00|7677.9|7675.1|7684.2|7681.4|7684.9|7682.1|7677.9|7675.1|196
1641307090000|2022-01-04 14:38:10|7683.9|7681.1|7684.2|7681.4|7685.2|7682.4|7681.7|7678.9|126
1641307100000|2022-01-04 14:38:20|7683.9|7681.1|7682.2|7679.4|7684.9|7682.1|7681.7|7678.9|103
1641307110000|2022-01-04 14:38:30|7682.4|7679.6|7682.2|7679.4|7683.9|7681.1|7681.9|7679.1|89
1641307120000|2022-01-04 14:38:40|7682.4|7679.6|7677.7|7674.9|7683.2|7680.4|7677.2|7674.4|130
1641307130000|2022-01-04 14:38:50|7678|7675.2|7676.7|7673.9|7679.2|7676.4|7676.2|7673.4|90
1641307140000|2022-01-04 14:39:00|7676.9|7674.1|7678.2|7675.4|7679.2|7676.4|7676.2|7673.4|49
1641307150000|2022-01-04 14:39:10|7677.8|7675|7678.5|7675.7|7679.5|7676.7|7677.8|7675|38
1641307160000|2022-01-04 14:39:20|7678.9|7676.1|7682.2|7679.4|7683.5|7680.7|7678.9|7676.1|63
1641307170000|2022-01-04 14:39:30|7682.7|7679.9|7680.5|7677.7|7682.9|7680.1|7680.2|7677.4|82
1641307180000|2022-01-04 14:39:40|7680.9|7678.1|7680.2|7677.4|7682.2|7679.4|7679.2|7676.4|80
1641307190000|2022-01-04 14:39:50|7680.5|7677.7|7680.2|7677.4|7680.7|7677.9|7679.2|7676.4|89
1641307200000|2022-01-04 14:40:00|7680|7677.2|7679.5|7676.7|7680.7|7677.9|7678.2|7675.4|64
1641307210000|2022-01-04 14:40:10|7679.7|7676.9|7679.5|7676.7|7680.2|7677.4|7677.8|7675|94
1641307220000|2022-01-04 14:40:20|7680.2|7677.4|7682.9|7680.1|7682.9|7680.1|7679.2|7676.4|62
1641307230000|2022-01-04 14:40:30|7682.5|7679.7|7682.7|7679.9|7682.9|7680.1|7681.2|7678.4|49
1641307240000|2022-01-04 14:40:40|7682.9|7680.1|7678.5|7675.7|7685.2|7682.4|7678.5|7675.7|120
1641307250000|2022-01-04 14:40:50|7678.7|7675.9|7677.2|7674.4|7679.2|7676.4|7676.2|7673.4|64
1641307260000|2022-01-04 14:41:00|7677|7674.2|7674.8|7672|7677.5|7674.7|7674.8|7672|91
1641307270000|2022-01-04 14:41:10|7675.5|7672.7|7676.2|7673.4|7676.5|7673.7|7674.1|7671.3|210
1641307280000|2022-01-04 14:41:20|7675.8|7673|7672.5|7669.7|7675.8|7673|7670.8|7668|92
1641307290000|2022-01-04 14:41:30|7672.7|7669.9|7671.5|7668.7|7672.7|7669.9|7671.5|7668.7|90
1641307300000|2022-01-04 14:41:40|7671.7|7668.9|7672.5|7669.7|7673.5|7670.7|7671.5|7668.7|42
1641307310000|2022-01-04 14:41:50|7672.7|7669.9|7673.5|7670.7|7674.5|7671.7|7672.2|7669.4|40
1641307320000|2022-01-04 14:42:00|7673.2|7670.4|7677|7674.2|7677.5|7674.7|7672.5|7669.7|116
1641307330000|2022-01-04 14:42:10|7677.5|7674.7|7677.5|7674.7|7678.5|7675.7|7676|7673.2|37
1641307340000|2022-01-04 14:42:20|7677.9|7675.1|7678.5|7675.7|7680|7677.2|7677.5|7674.7|44
1641307350000|2022-01-04 14:42:30|7678.9|7676.1|7680.5|7677.7|7680.5|7677.7|7678.9|7676.1|22
1641307360000|2022-01-04 14:42:40|7680.9|7678.1|7679.5|7676.7|7681.5|7678.7|7679.5|7676.7|55
1641307370000|2022-01-04 14:42:50|7679.1|7676.3|7676.5|7673.7|7679.1|7676.3|7676.5|7673.7|40
1641307380000|2022-01-04 14:43:00|7676.7|7673.9|7679.5|7676.7|7679.5|7676.7|7676.5|7673.7|74
1641307390000|2022-01-04 14:43:10|7679.9|7677.1|7680.5|7677.7|7680.7|7677.9|7679.1|7676.3|39
1641307400000|2022-01-04 14:43:20|7680.3|7677.5|7671.8|7669|7680.5|7677.7|7671.5|7668.7|259
1641307410000|2022-01-04 14:43:30|7671.5|7668.7|7676.5|7673.7|7676.9|7674.1|7671.1|7668.3|107
1641307420000|2022-01-04 14:43:40|7676.7|7673.9|7678.2|7675.4|7678.5|7675.7|7676.2|7673.4|63
1641307430000|2022-01-04 14:43:50|7678.5|7675.7|7676.5|7673.7|7678.5|7675.7|7676|7673.2|103
1641307440000|2022-01-04 14:44:00|7676.2|7673.4|7676.5|7673.7|7678.5|7675.7|7676|7673.2|80
1641307450000|2022-01-04 14:44:10|7677.2|7674.4|7677.5|7674.7|7677.5|7674.7|7675.8|7673|52
1641307460000|2022-01-04 14:44:20|7677.2|7674.4|7676.2|7673.4|7681.5|7678.7|7676.2|7673.4|373
1641307470000|2022-01-04 14:44:30|7676.6|7673.8|7674|7671.2|7677.2|7674.4|7673.5|7670.7|71
1641307480000|2022-01-04 14:44:40|7674.2|7671.4|7673.5|7670.7|7674.5|7671.7|7672.5|7669.7|41
1641307490000|2022-01-04 14:44:50|7672.8|7670|7672.2|7669.4|7673.2|7670.4|7671.5|7668.7|81
1641307500000|2022-01-04 14:45:00|7672|7669.2|7677.5|7674.7|7679.5|7676.7|7671.7|7668.9|124
1641307510000|2022-01-04 14:45:10|7677.9|7675.1|7680.2|7677.4|7680.5|7677.7|7677.9|7675.1|79
1641307520000|2022-01-04 14:45:20|7680.5|7677.7|7680.5|7677.7|7681.5|7678.7|7680|7677.2|59
1641307530000|2022-01-04 14:45:30|7680.2|7677.4|7681.2|7678.4|7681.5|7678.7|7679.2|7676.4|45
1641307540000|2022-01-04 14:45:40|7681|7678.2|7682.2|7679.4|7682.2|7679.4|7678.2|7675.4|98
1641307550000|2022-01-04 14:45:50|7682.9|7680.1|7682|7679.2|7683.5|7680.7|7680.5|7677.7|64
1641307560000|2022-01-04 14:46:00|7681.5|7678.7|7680.5|7677.7|7682.2|7679.4|7680.5|7677.7|32
1641307570000|2022-01-04 14:46:10|7680.1|7677.3|7678.5|7675.7|7681.5|7678.7|7678.5|7675.7|71
1641307580000|2022-01-04 14:46:20|7678.7|7675.9|7674.5|7671.7|7679.5|7676.7|7674.5|7671.7|62
1641307590000|2022-01-04 14:46:30|7674.7|7671.9|7671.5|7668.7|7675|7672.2|7670.5|7667.7|405
1641307600000|2022-01-04 14:46:40|7671.2|7668.4|7671.2|7668.4|7672.1|7669.3|7670.5|7667.7|138
1641307610000|2022-01-04 14:46:50|7671.5|7668.7|7672.2|7669.4|7672.5|7669.7|7671.2|7668.4|39
1641307620000|2022-01-04 14:47:00|7672.5|7669.7|7673.5|7670.7|7676.5|7673.7|7672.2|7669.4|63
1641307630000|2022-01-04 14:47:10|7674|7671.2|7677.2|7674.4|7677.2|7674.4|7674|7671.2|49
1641307640000|2022-01-04 14:47:20|7677|7674.2|7679.2|7676.4|7680.2|7677.4|7676.5|7673.7|63
1641307650000|2022-01-04 14:47:30|7678.5|7675.7|7680.2|7677.4|7680.5|7677.7|7678.2|7675.4|26
1641307660000|2022-01-04 14:47:40|7680|7677.2|7679.5|7676.7|7680.2|7677.4|7679.5|7676.7|45
1641307670000|2022-01-04 14:47:50|7680.2|7677.4|7679.5|7676.7|7681.5|7678.7|7679.5|7676.7|44
1641307680000|2022-01-04 14:48:00|7679.8|7677|7682.9|7680.1|7685.4|7682.6|7679.8|7677|305
1641307690000|2022-01-04 14:48:10|7683.2|7680.4|7685.2|7682.4|7685.2|7682.4|7682.4|7679.6|59
1641307700000|2022-01-04 14:48:20|7684.9|7682.1|7686.9|7684.1|7687.2|7684.4|7683.5|7680.7|190
1641307710000|2022-01-04 14:48:30|7686.5|7683.7|7686.9|7684.1|7687.2|7684.4|7686.2|7683.4|77
1641307720000|2022-01-04 14:48:40|7686.7|7683.9|7686.9|7684.1|7687.2|7684.4|7685.9|7683.1|51
1641307730000|2022-01-04 14:48:50|7687.4|7684.6|7702.4|7699.6|7702.4|7699.6|7686.9|7684.1|1287
1641307740000|2022-01-04 14:49:00|7702.8|7700|7709.1|7706.3|7710.4|7707.6|7702.8|7700|1154
1641307750000|2022-01-04 14:49:10|7708.8|7706|7714.8|7712|7714.8|7712|7705.8|7703|466
1641307760000|2022-01-04 14:49:20|7714.4|7711.6|7714.8|7712|7715.8|7713|7713.8|7711|326
1641307770000|2022-01-04 14:49:30|7713.8|7711|7716.4|7713.6|7720.1|7717.3|7713.8|7711|558
1641307780000|2022-01-04 14:49:40|7716.1|7713.3|7713.4|7710.6|7718.4|7715.6|7713.1|7710.3|233
1641307790000|2022-01-04 14:49:50|7713.6|7710.8|7719.6|7716.8|7720.1|7717.3|7713.4|7710.6|245
1641307800000|2022-01-04 14:50:00|7720.1|7717.3|7721.8|7719|7723.6|7720.8|7720.1|7717.3|559
1641307810000|2022-01-04 14:50:10|7722.1|7719.3|7725.1|7722.3|7725.1|7722.3|7720.1|7717.3|368
1641307820000|2022-01-04 14:50:20|7724.8|7722|7719.1|7716.3|7724.8|7722|7717.8|7715|248
1641307830000|2022-01-04 14:50:30|7719.5|7716.7|7724.3|7721.5|7726.5|7723.7|7719.5|7716.7|304
1641307840000|2022-01-04 14:50:40|7724.1|7721.3|7738.3|7735.5|7738.3|7735.5|7721.8|7719|890
1641307850000|2022-01-04 14:50:50|7738.1|7735.3|7742.1|7739.3|7744.8|7742|7738.1|7735.3|766
1641307860000|2022-01-04 14:51:00|7741.8|7739|7744.1|7741.3|7746.1|7743.3|7739.1|7736.3|467
1641307870000|2022-01-04 14:51:10|7743.8|7741|7740.6|7737.8|7746.1|7743.3|7740.5|7737.7|269
1641307880000|2022-01-04 14:51:20|7740.4|7737.6|7731.8|7729|7742.1|7739.3|7731.6|7728.8|516
1641307890000|2022-01-04 14:51:30|7732.1|7729.3|7733.1|7730.3|7736.1|7733.3|7732.1|7729.3|458
1641307900000|2022-01-04 14:51:40|7733.5|7730.7|7730.4|7727.6|7733.8|7731|7728.4|7725.6|228
1641307910000|2022-01-04 14:51:50|7730.1|7727.3|7728.4|7725.6|7731.1|7728.3|7726.9|7724.1|314
1641307920000|2022-01-04 14:52:00|7727.6|7724.8|7726.4|7723.6|7729.6|7726.8|7723.6|7720.8|222
1641307930000|2022-01-04 14:52:10|7726.6|7723.8|7725.6|7722.8|7726.9|7724.1|7722.6|7719.8|246
1641307940000|2022-01-04 14:52:20|7725.1|7722.3|7721.9|7719.1|7726.4|7723.6|7720.9|7718.1|106
1641307950000|2022-01-04 14:52:30|7722.1|7719.3|7721.9|7719.1|7724.4|7721.6|7720.6|7717.8|194
1641307960000|2022-01-04 14:52:40|7721.4|7718.6|7726.6|7723.8|7726.6|7723.8|7721.4|7718.6|151
1641307970000|2022-01-04 14:52:50|7725.6|7722.8|7726.6|7723.8|7727.6|7724.8|7724.6|7721.8|100
1641307980000|2022-01-04 14:53:00|7727.1|7724.3|7731.6|7728.8|7732.6|7729.8|7727.1|7724.3|273
1641307990000|2022-01-04 14:53:10|7732.6|7729.8|7733.9|7731.1|7734.6|7731.8|7730.9|7728.1|77
1641308000000|2022-01-04 14:53:20|7733.6|7730.8|7734.6|7731.8|7736.1|7733.3|7733.6|7730.8|89
1641308010000|2022-01-04 14:53:30|7734.9|7732.1|7732.6|7729.8|7738.6|7735.8|7732.6|7729.8|242
1641308020000|2022-01-04 14:53:40|7733.4|7730.6|7731.6|7728.8|7733.6|7730.8|7730.9|7728.1|96
1641308030000|2022-01-04 14:53:50|7732.1|7729.3|7729.1|7726.3|7732.4|7729.6|7726.6|7723.8|170
1641308040000|2022-01-04 14:54:00|7729.4|7726.6|7730.6|7727.8|7731.9|7729.1|7729.4|7726.6|145
1641308050000|2022-01-04 14:54:10|7729.9|7727.1|7737.4|7734.6|7737.4|7734.6|7729.9|7727.1|156
1641308060000|2022-01-04 14:54:20|7737.6|7734.8|7736.6|7733.8|7739.6|7736.8|7736.6|7733.8|217
1641308070000|2022-01-04 14:54:30|7736.9|7734.1|7738.9|7736.1|7739.6|7736.8|7736.9|7734.1|188
1641308080000|2022-01-04 14:54:40|7738.6|7735.8|7743.6|7740.8|7743.6|7740.8|7738.4|7735.6|196
1641308090000|2022-01-04 14:54:50|7744.1|7741.3|7738.6|7735.8|7746.5|7743.7|7738.6|7735.8|435
1641308100000|2022-01-04 14:55:00|7738.9|7736.1|7744.9|7742.1|7746.5|7743.7|7737.6|7734.8|439
1641308110000|2022-01-04 14:55:10|7744.6|7741.8|7743.1|7740.3|7744.9|7742.1|7741.6|7738.8|186
1641308120000|2022-01-04 14:55:20|7742.9|7740.1|7745.4|7742.6|7745.6|7742.8|7742.4|7739.6|73
1641308130000|2022-01-04 14:55:30|7745.9|7743.1|7744.6|7741.8|7751.4|7748.6|7744.6|7741.8|464
1641308140000|2022-01-04 14:55:40|7744.4|7741.6|7744.4|7741.6|7746.6|7743.8|7743.9|7741.1|118
1641308150000|2022-01-04 14:55:50|7744.1|7741.3|7744.1|7741.3|7745.1|7742.3|7742.9|7740.1|40
1641308160000|2022-01-04 14:56:00|7744.6|7741.8|7747.1|7744.3|7747.1|7744.3|7744.1|7741.3|140
1641308170000|2022-01-04 14:56:10|7747.5|7744.7|7747.4|7744.6|7749.1|7746.3|7746.4|7743.6|82
1641308180000|2022-01-04 14:56:20|7747.1|7744.3|7748.1|7745.3|7748.1|7745.3|7745.1|7742.3|287
1641308190000|2022-01-04 14:56:30|7747.4|7744.6|7748.1|7745.3|7748.1|7745.3|7747.1|7744.3|53
1641308200000|2022-01-04 14:56:40|7747.9|7745.1|7746.1|7743.3|7748.1|7745.3|7745.3|7742.5|135
1641308210000|2022-01-04 14:56:50|7747.1|7744.3|7745.9|7743.1|7748.1|7745.3|7744.4|7741.6|100
1641308220000|2022-01-04 14:57:00|7746.1|7743.3|7742.4|7739.6|7747.4|7744.6|7742.4|7739.6|133
1641308230000|2022-01-04 14:57:10|7741.6|7738.8|7741.4|7738.6|7741.6|7738.8|7737.4|7734.6|305
1641308240000|2022-01-04 14:57:20|7741.1|7738.3|7739.4|7736.6|7741.9|7739.1|7739.4|7736.6|121
1641308250000|2022-01-04 14:57:30|7739.8|7737|7739.4|7736.6|7740.1|7737.3|7738.4|7735.6|64
1641308260000|2022-01-04 14:57:40|7739.8|7737|7739.4|7736.6|7740.1|7737.3|7738.8|7736|28
1641308270000|2022-01-04 14:57:50|7739.8|7737|7740.1|7737.3|7740.6|7737.8|7738.4|7735.6|47
1641308280000|2022-01-04 14:58:00|7740.3|7737.5|7734.9|7732.1|7740.4|7737.6|7734.1|7731.3|128
1641308290000|2022-01-04 14:58:10|7735.1|7732.3|7733.4|7730.6|7735.1|7732.3|7732.3|7729.5|103
1641308300000|2022-01-04 14:58:20|7733.1|7730.3|7730.1|7727.3|7733.1|7730.3|7729.8|7727|144
1641308310000|2022-01-04 14:58:30|7730.3|7727.5|7731.3|7728.5|7733.4|7730.6|7730.3|7727.5|92
1641308320000|2022-01-04 14:58:40|7732.1|7729.3|7732.1|7729.3|7734.9|7732.1|7731.4|7728.6|64
1641308330000|2022-01-04 14:58:50|7732.4|7729.6|7733.9|7731.1|7734.1|7731.3|7732.1|7729.3|55
1641308340000|2022-01-04 14:59:00|7734.1|7731.3|7727.6|7724.8|7734.1|7731.3|7726.6|7723.8|540
1641308350000|2022-01-04 14:59:10|7727.4|7724.6|7725.6|7722.8|7727.6|7724.8|7724.6|7721.8|116
1641308360000|2022-01-04 14:59:20|7725.9|7723.1|7724.6|7721.8|7726.9|7724.1|7724.4|7721.6|60
1641308370000|2022-01-04 14:59:30|7724.2|7721.4|7725.6|7722.8|7725.9|7723.1|7724.2|7721.4|69
1641308380000|2022-01-04 14:59:40|7725.9|7723.1|7725.9|7723.1|7726.9|7724.1|7725.6|7722.8|51
1641308390000|2022-01-04 14:59:50|7726.1|7723.3|7725.9|7723.1|7726.1|7723.3|7724.4|7721.6|58
1641308400000|2022-01-04 15:00:00|7726.5|7723.7|7741.6|7738.8|7743|7740.1|7726.5|7723.7|402
1641308410000|2022-01-04 15:00:10|7741.4|7738.6|7740.9|7738.1|7741.9|7739.1|7738.6|7735.8|104
1641308420000|2022-01-04 15:00:20|7740.6|7737.8|7731.9|7729.1|7742.4|7739.6|7731.4|7728.6|194
1641308430000|2022-01-04 15:00:30|7731.6|7728.8|7730.1|7727.3|7733.9|7731.1|7730.1|7727.3|120
1641308440000|2022-01-04 15:00:40|7729.9|7727.1|7724.9|7722.1|7731.4|7728.6|7724.1|7721.3|140
1641308450000|2022-01-04 15:00:50|7724.6|7721.8|7727.6|7724.8|7727.6|7724.8|7723.9|7721.1|127
1641308460000|2022-01-04 15:01:00|7728.1|7725.3|7729.6|7726.8|7731.6|7728.8|7726.6|7723.8|177
1641308470000|2022-01-04 15:01:10|7729.2|7726.4|7721.6|7718.8|7730.9|7728.1|7721.4|7718.6|139
1641308480000|2022-01-04 15:01:20|7721.4|7718.6|7717.6|7714.8|7721.6|7718.8|7715.6|7712.8|319
1641308490000|2022-01-04 15:01:30|7717.2|7714.4|7716.4|7713.6|7718.6|7715.8|7714.6|7711.8|116
1641308500000|2022-01-04 15:01:40|7716.6|7713.8|7714.1|7711.3|7716.6|7713.8|7713.1|7710.3|208
1641308510000|2022-01-04 15:01:50|7713.6|7710.8|7714.9|7712.1|7714.9|7712.1|7711.4|7708.6|133
1641308520000|2022-01-04 15:02:00|7714.6|7711.8|7715.6|7712.8|7715.9|7713.1|7712.6|7709.8|124
1641308530000|2022-01-04 15:02:10|7715.9|7713.1|7716.9|7714.1|7718.6|7715.8|7713.9|7711.1|127
1641308540000|2022-01-04 15:02:20|7716.6|7713.8|7713.4|7710.6|7717.4|7714.6|7712.6|7709.8|140
1641308550000|2022-01-04 15:02:30|7713.6|7710.8|7716.4|7713.6|7716.6|7713.8|7713.4|7710.6|57
1641308560000|2022-01-04 15:02:40|7716.6|7713.8|7715.9|7713.1|7716.9|7714.1|7714.6|7711.8|69
1641308570000|2022-01-04 15:02:50|7715.6|7712.8|7718.6|7715.8|7718.6|7715.8|7715.4|7712.6|103
1641308580000|2022-01-04 15:03:00|7718.4|7715.6|7717.4|7714.6|7718.6|7715.8|7714.4|7711.6|100
1641308590000|2022-01-04 15:03:10|7718.8|7716|7712.4|7709.6|7720.4|7717.6|7711.6|7708.8|133
1641308600000|2022-01-04 15:03:20|7711.6|7708.8|7714.9|7712.1|7714.9|7712.1|7710.9|7708.1|204
1641308610000|2022-01-04 15:03:30|7715.1|7712.3|7714.4|7711.6|7718.4|7715.6|7712.9|7710.1|166
1641308620000|2022-01-04 15:03:40|7714.1|7711.3|7715.6|7712.8|7715.6|7712.8|7711.2|7708.4|73
1641308630000|2022-01-04 15:03:50|7715.4|7712.6|7715.6|7712.8|7717.4|7714.6|7714.6|7711.8|43
1641308640000|2022-01-04 15:04:00|7715.9|7713.1|7715.6|7712.8|7717.4|7714.6|7714.1|7711.3|62
1641308650000|2022-01-04 15:04:10|7715.9|7713.1|7716.1|7713.3|7717.6|7714.8|7715.9|7713.1|61
1641308660000|2022-01-04 15:04:20|7716.4|7713.6|7719.4|7716.6|7720.4|7717.6|7716.1|7713.3|54
1641308670000|2022-01-04 15:04:30|7719.6|7716.8|7717.6|7714.8|7720.4|7717.6|7717.6|7714.8|58
1641308680000|2022-01-04 15:04:40|7716.9|7714.1|7714.1|7711.3|7716.9|7714.1|7713.6|7710.8|80
1641308690000|2022-01-04 15:04:50|7714.6|7711.8|7712.4|7709.6|7714.6|7711.8|7711.6|7708.8|78
1641308700000|2022-01-04 15:05:00|7712.1|7709.3|7714.9|7712.1|7716.9|7714.1|7711.9|7709.1|126
1641308710000|2022-01-04 15:05:10|7714.2|7711.4|7713.9|7711.1|7716.6|7713.8|7713.6|7710.8|84
1641308720000|2022-01-04 15:05:20|7713.6|7710.8|7708.6|7705.8|7713.9|7711.1|7707.9|7705.1|251
1641308730000|2022-01-04 15:05:30|7707.9|7705.1|7711.6|7708.8|7711.6|7708.8|7707.9|7705.1|53
1641308740000|2022-01-04 15:05:40|7711.4|7708.6|7708.9|7706.1|7713.6|7710.8|7708.9|7706.1|102
1641308750000|2022-01-04 15:05:50|7709.4|7706.6|7710.6|7707.8|7711.6|7708.8|7708.9|7706.1|30
1641308760000|2022-01-04 15:06:00|7711.1|7708.3|7707.6|7704.8|7712.6|7709.8|7706.2|7703.4|104
1641308770000|2022-01-04 15:06:10|7706.9|7704.1|7706.1|7703.3|7707.6|7704.8|7703.5|7700.7|123
1641308780000|2022-01-04 15:06:20|7706.4|7703.6|7704.4|7701.6|7706.9|7704.1|7703.9|7701.1|101
1641308790000|2022-01-04 15:06:30|7704.6|7701.8|7705.6|7702.8|7706.4|7703.6|7703.9|7701.1|61
1641308800000|2022-01-04 15:06:40|7705.4|7702.6|7704.6|7701.8|7707.9|7705.1|7704.6|7701.8|93
1641308810000|2022-01-04 15:06:50|7704.9|7702.1|7703.4|7700.6|7704.9|7702.1|7701.9|7699.1|54
1641308820000|2022-01-04 15:07:00|7702.9|7700.1|7699.6|7696.8|7702.9|7700.1|7696.6|7693.8|299
1641308830000|2022-01-04 15:07:10|7699.4|7696.6|7697.9|7695.1|7700.6|7697.8|7696.1|7693.3|84
1641308840000|2022-01-04 15:07:20|7697.5|7694.7|7699.6|7696.8|7702.9|7700.1|7697.4|7694.6|244
1641308850000|2022-01-04 15:07:30|7698.9|7696.1|7701.1|7698.3|7701.6|7698.8|7698.6|7695.8|49
1641308860000|2022-01-04 15:07:40|7700.9|7698.1|7700.4|7697.6|7702.6|7699.8|7699.6|7696.8|53
1641308870000|2022-01-04 15:07:50|7699.9|7697.1|7700.6|7697.8|7702.4|7699.6|7699.9|7697.1|33
1641308880000|2022-01-04 15:08:00|7701.1|7698.3|7704.9|7702.1|7704.9|7702.1|7699.6|7696.8|105
1641308890000|2022-01-04 15:08:10|7705.6|7702.8|7705.4|7702.6|7705.6|7702.8|7703.6|7700.8|72
1641308900000|2022-01-04 15:08:20|7704.9|7702.1|7706.1|7703.3|7707.9|7705.1|7704.6|7701.8|454
1641308910000|2022-01-04 15:08:30|7705.9|7703.1|7707.4|7704.6|7707.4|7704.6|7705.6|7702.8|42
1641308920000|2022-01-04 15:08:40|7707.1|7704.3|7705.1|7702.3|7708.6|7705.8|7704.6|7701.8|105
1641308930000|2022-01-04 15:08:50|7705.6|7702.8|7705.6|7702.8|7706.6|7703.8|7703.6|7700.8|83
1641308940000|2022-01-04 15:09:00|7706.4|7703.6|7705.6|7702.8|7706.9|7704.1|7705.4|7702.6|71
1641308950000|2022-01-04 15:09:10|7705.4|7702.6|7714.6|7711.8|7715.4|7712.6|7705.4|7702.6|161
1641308960000|2022-01-04 15:09:20|7714.9|7712.1|7716.6|7713.8|7717.8|7715|7714.6|7711.8|115
1641308970000|2022-01-04 15:09:30|7716.4|7713.6|7717.1|7714.3|7717.4|7714.6|7715.4|7712.6|81
1641308980000|2022-01-04 15:09:40|7716.6|7713.8|7718.4|7715.6|7718.9|7716.1|7715.4|7712.6|211
1641308990000|2022-01-04 15:09:50|7718.6|7715.8|7711.4|7708.6|7718.6|7715.8|7711.4|7708.6|249
1641309000000|2022-01-04 15:10:00|7711.6|7708.8|7712.4|7709.6|7712.4|7709.6|7709.6|7706.8|178
1641309010000|2022-01-04 15:10:10|7711.9|7709.1|7711.6|7708.8|7712.4|7709.6|7707.6|7704.8|98
1641309020000|2022-01-04 15:10:20|7711.4|7708.6|7713.6|7710.8|7713.9|7711.1|7710.6|7707.8|118
1641309030000|2022-01-04 15:10:30|7714.1|7711.3|7716.6|7713.8|7716.6|7713.8|7711.6|7708.8|201
1641309040000|2022-01-04 15:10:40|7717.9|7715.1|7721.1|7718.3|7722.1|7719.3|7717.1|7714.3|183
1641309050000|2022-01-04 15:10:50|7720.4|7717.6|7721.9|7719.1|7722.1|7719.3|7719.6|7716.8|64
1641309060000|2022-01-04 15:11:00|7722.1|7719.3|7722.1|7719.3|7722.4|7719.6|7719.4|7716.6|100
1641309070000|2022-01-04 15:11:10|7721.4|7718.6|7720.1|7717.3|7721.4|7718.6|7718.8|7716|85
1641309080000|2022-01-04 15:11:20|7719.4|7716.6|7722.1|7719.3|7722.9|7720.1|7719.1|7716.3|47
1641309090000|2022-01-04 15:11:30|7721.9|7719.1|7724.4|7721.6|7725.4|7722.6|7721.4|7718.6|65
1641309100000|2022-01-04 15:11:40|7723.4|7720.6|7724.1|7721.3|7725.4|7722.6|7723.1|7720.3|36
1641309110000|2022-01-04 15:11:50|7723.4|7720.6|7721.6|7718.8|7723.9|7721.1|7721.1|7718.3|64
1641309120000|2022-01-04 15:12:00|7722.1|7719.3|7719.9|7717.1|7723.6|7720.8|7718.9|7716.1|201
1641309130000|2022-01-04 15:12:10|7719.4|7716.6|7720.1|7717.3|7721.4|7718.6|7718.4|7715.6|109
1641309140000|2022-01-04 15:12:20|7719.6|7716.8|7719.1|7716.3|7720.4|7717.6|7719.1|7716.3|34
1641309150000|2022-01-04 15:12:30|7719.4|7716.6|7719.1|7716.3|7719.4|7716.6|7716.4|7713.6|59
1641309160000|2022-01-04 15:12:40|7718.4|7715.6|7719.4|7716.6|7719.4|7716.6|7716.1|7713.3|58
1641309170000|2022-01-04 15:12:50|7719.6|7716.8|7724.1|7721.3|7724.4|7721.6|7719.6|7716.8|39
1641309180000|2022-01-04 15:13:00|7723.9|7721.1|7721.4|7718.6|7724.1|7721.3|7719.4|7716.6|52
1641309190000|2022-01-04 15:13:10|7721.6|7718.8|7721.1|7718.3|7721.9|7719.1|7719.4|7716.6|69
1641309200000|2022-01-04 15:13:20|7720.8|7718|7720.6|7717.8|7721.1|7718.3|7720.1|7717.3|20
1641309210000|2022-01-04 15:13:30|7720.9|7718.1|7719.4|7716.6|7720.9|7718.1|7714.1|7711.3|139
1641309220000|2022-01-04 15:13:40|7719.8|7717|7720.8|7718|7721.8|7719|7719.4|7716.6|50
1641309230000|2022-01-04 15:13:50|7720.6|7717.8|7720.4|7717.6|7722.1|7719.3|7720.4|7717.6|41
1641309240000|2022-01-04 15:14:00|7720.6|7717.8|7718.1|7715.3|7721.1|7718.3|7717.1|7714.3|51
1641309250000|2022-01-04 15:14:10|7718.4|7715.6|7715.6|7712.8|7718.9|7716.1|7714.4|7711.6|72
1641309260000|2022-01-04 15:14:20|7715.8|7713|7716.1|7713.3|7716.1|7713.3|7714.1|7711.3|21
1641309270000|2022-01-04 15:14:30|7715.4|7712.6|7716.4|7713.6|7718.4|7715.6|7715.4|7712.6|70
1641309280000|2022-01-04 15:14:40|7716.8|7714|7713.1|7710.3|7717.1|7714.3|7713.1|7710.3|47
1641309290000|2022-01-04 15:14:50|7712.8|7710|7714.1|7711.3|7715.1|7712.3|7712.8|7710|56
1641309300000|2022-01-04 15:15:00|7714.8|7712|7715.1|7712.3|7716.4|7713.6|7714.1|7711.3|78
1641309310000|2022-01-04 15:15:10|7715.5|7712.7|7722.4|7719.6|7722.9|7720.1|7715.5|7712.7|90
1641309320000|2022-01-04 15:15:20|7722.1|7719.3|7721.9|7719.1|7723.1|7720.3|7720.1|7717.3|69
1641309330000|2022-01-04 15:15:30|7721.6|7718.8|7721.1|7718.3|7721.9|7719.1|7719.4|7716.6|22
1641309340000|2022-01-04 15:15:40|7720.9|7718.1|7723.1|7720.3|7723.1|7720.3|7720.1|7717.3|25
1641309350000|2022-01-04 15:15:50|7722.6|7719.8|7722.1|7719.3|7722.6|7719.8|7720.1|7717.3|43
1641309360000|2022-01-04 15:16:00|7722.3|7719.5|7717.1|7714.3|7723.1|7720.3|7717.1|7714.3|75
1641309370000|2022-01-04 15:16:10|7716.6|7713.8|7715.9|7713.1|7716.8|7714|7714.8|7712|64
1641309380000|2022-01-04 15:16:20|7715.1|7712.3|7714.1|7711.3|7718.1|7715.3|7713.8|7711|95
1641309390000|2022-01-04 15:16:30|7713.5|7710.7|7710.1|7707.3|7716.1|7713.3|7710.1|7707.3|131
1641309400000|2022-01-04 15:16:40|7710.4|7707.6|7711.6|7708.8|7711.9|7709.1|7709.4|7706.6|104
1641309410000|2022-01-04 15:16:50|7711.4|7708.6|7709.4|7706.6|7712.1|7709.3|7709.4|7706.6|57
1641309420000|2022-01-04 15:17:00|7710.1|7707.3|7710.1|7707.3|7710.8|7708|7706.4|7703.6|76
1641309430000|2022-01-04 15:17:10|7709.4|7706.6|7709.1|7706.3|7710.1|7707.3|7707.1|7704.3|71
1641309440000|2022-01-04 15:17:20|7709.4|7706.6|7706.6|7703.8|7711.4|7708.6|7706.4|7703.6|51
1641309450000|2022-01-04 15:17:30|7706.8|7704|7705.4|7702.6|7707.6|7704.8|7704.1|7701.3|95
1641309460000|2022-01-04 15:17:40|7705.8|7703|7705.1|7702.3|7706.4|7703.6|7704.1|7701.3|56
1641309470000|2022-01-04 15:17:50|7704.9|7702.1|7703.1|7700.3|7705.1|7702.3|7702.1|7699.3|59
1641309480000|2022-01-04 15:18:00|7702.3|7699.5|7703.3|7700.5|7703.6|7700.8|7701.4|7698.6|47
1641309490000|2022-01-04 15:18:10|7703.8|7701|7702.1|7699.3|7705.1|7702.3|7702.1|7699.3|33
1641309500000|2022-01-04 15:18:20|7702.3|7699.5|7702.1|7699.3|7704.1|7701.3|7700.8|7698|96
1641309510000|2022-01-04 15:18:30|7702.6|7699.8|7706.1|7703.3|7707.1|7704.3|7701.4|7698.6|80
1641309520000|2022-01-04 15:18:40|7705.6|7702.8|7703.1|7700.3|7705.6|7702.8|7701.1|7698.3|70
1641309530000|2022-01-04 15:18:50|7702.8|7700|7704.1|7701.3|7704.1|7701.3|7702.4|7699.6|14
1641309540000|2022-01-04 15:19:00|7704.5|7701.7|7709.3|7706.5|7709.3|7706.5|7704.1|7701.3|109
1641309550000|2022-01-04 15:19:10|7709.1|7706.3|7708.8|7706|7710.3|7707.5|7708.1|7705.3|69
1641309560000|2022-01-04 15:19:20|7709.1|7706.3|7713.8|7711|7714.1|7711.3|7708.6|7705.8|61
1641309570000|2022-01-04 15:19:30|7713.6|7710.8|7711.3|7708.5|7713.8|7711|7711.1|7708.3|14
1641309580000|2022-01-04 15:19:40|7711.1|7708.3|7710.3|7707.5|7712.3|7709.5|7710.1|7707.3|41
1641309590000|2022-01-04 15:19:50|7710.1|7707.3|7711.3|7708.5|7711.3|7708.5|7709.3|7706.5|38
1641309600000|2022-01-04 15:20:00|7711.6|7708.8|7711.3|7708.5|7714.1|7711.3|7711.1|7708.3|63
1641309610000|2022-01-04 15:20:10|7711.1|7708.3|7707.8|7705|7711.1|7708.3|7707.3|7704.5|60
1641309620000|2022-01-04 15:20:20|7707.3|7704.5|7707.6|7704.8|7708.1|7705.3|7706.3|7703.5|41
1641309630000|2022-01-04 15:20:30|7707.8|7705|7706.3|7703.5|7708.3|7705.5|7705.3|7702.5|40
1641309640000|2022-01-04 15:20:40|7706.1|7703.3|7707.1|7704.3|7707.8|7705|7705.3|7702.5|41
1641309650000|2022-01-04 15:20:50|7706.8|7704|7707.1|7704.3|7707.1|7704.3|7706.1|7703.3|51
1641309660000|2022-01-04 15:21:00|7707.5|7704.7|7704.6|7701.8|7708.8|7706|7704.6|7701.8|84
1641309670000|2022-01-04 15:21:10|7704.3|7701.5|7705.1|7702.3|7706.1|7703.3|7704.3|7701.5|42
1641309680000|2022-01-04 15:21:20|7705.3|7702.5|7706.3|7703.5|7707.1|7704.3|7705.1|7702.3|40
1641309690000|2022-01-04 15:21:30|7706.8|7704|7709.1|7706.3|7709.8|7707|7706.8|7704|45
1641309700000|2022-01-04 15:21:40|7709.8|7707|7711.1|7708.3|7711.3|7708.5|7709.8|7707|43
1641309710000|2022-01-04 15:21:50|7712.1|7709.3|7711.1|7708.3|7712.3|7709.5|7710.3|7707.5|18
1641309720000|2022-01-04 15:22:00|7711.5|7708.7|7711.3|7708.5|7713.3|7710.5|7711.1|7708.3|62
1641309730000|2022-01-04 15:22:10|7711.1|7708.3|7709.3|7706.5|7713.1|7710.3|7709.1|7706.3|30
1641309740000|2022-01-04 15:22:20|7709.1|7706.3|7709.1|7706.3|7710.1|7707.3|7707.9|7705.1|48
1641309750000|2022-01-04 15:22:30|7709.8|7707|7710.1|7707.3|7710.6|7707.8|7709.1|7706.3|19
1641309760000|2022-01-04 15:22:40|7709.8|7707|7708.6|7705.8|7710.1|7707.3|7708.1|7705.3|52
1641309770000|2022-01-04 15:22:50|7708.3|7705.5|7706.1|7703.3|7708.6|7705.8|7706.1|7703.3|37
1641309780000|2022-01-04 15:23:00|7705.3|7702.5|7707.1|7704.3|7707.8|7705|7704.1|7701.3|102
1641309790000|2022-01-04 15:23:10|7706.6|7703.8|7709.1|7706.3|7709.1|7706.3|7706.1|7703.3|39
1641309800000|2022-01-04 15:23:20|7709.5|7706.7|7715.1|7712.3|7715.1|7712.3|7709.5|7706.7|107
1641309810000|2022-01-04 15:23:30|7714.8|7712|7716.8|7714|7717.1|7714.3|7713.1|7710.3|103
1641309820000|2022-01-04 15:23:40|7716.3|7713.5|7715.3|7712.5|7716.3|7713.5|7714.1|7711.3|73
1641309830000|2022-01-04 15:23:50|7715.6|7712.8|7717.1|7714.3|7717.3|7714.5|7715.6|7712.8|56
1641309840000|2022-01-04 15:24:00|7717.3|7714.5|7718.1|7715.3|7718.8|7716|7715.8|7713|59
1641309850000|2022-01-04 15:24:10|7717.6|7714.8|7721.8|7719|7721.8|7719|7717.1|7714.3|102
1641309860000|2022-01-04 15:24:20|7722.3|7719.5|7719.8|7717|7722.8|7720|7719.8|7717|120
1641309870000|2022-01-04 15:24:30|7720.6|7717.8|7719.8|7717|7720.8|7718|7719.1|7716.3|50
1641309880000|2022-01-04 15:24:40|7719.3|7716.5|7720.8|7718|7721.1|7718.3|7718.8|7716|37
1641309890000|2022-01-04 15:24:50|7720.1|7717.3|7717.8|7715|7720.1|7717.3|7717.1|7714.3|59
1641309900000|2022-01-04 15:25:00|7717.1|7714.3|7719.1|7716.3|7720.8|7718|7716.8|7714|82
1641309910000|2022-01-04 15:25:10|7719.3|7716.5|7717.1|7714.3|7719.3|7716.5|7717.1|7714.3|35
1641309920000|2022-01-04 15:25:20|7717.3|7714.5|7717.1|7714.3|7719.1|7716.3|7717.1|7714.3|64
1641309930000|2022-01-04 15:25:30|7717.5|7714.7|7717.1|7714.3|7719.1|7716.3|7716.8|7714|61
1641309940000|2022-01-04 15:25:40|7717.3|7714.5|7715.1|7712.3|7718.1|7715.3|7714.1|7711.3|54
1641309950000|2022-01-04 15:25:50|7715.3|7712.5|7717.1|7714.3|7717.1|7714.3|7715.1|7712.3|40
1641309960000|2022-01-04 15:26:00|7717.3|7714.5|7716.1|7713.3|7718.1|7715.3|7714.3|7711.5|69
1641309970000|2022-01-04 15:26:10|7716.5|7713.7|7715.1|7712.3|7716.6|7713.8|7715.1|7712.3|10
1641309980000|2022-01-04 15:26:20|7714.3|7711.5|7718.1|7715.3|7718.1|7715.3|7714.1|7711.3|49
1641309990000|2022-01-04 15:26:30|7717.8|7715|7718.8|7716|7719.1|7716.3|7717.3|7714.5|16
1641310000000|2022-01-04 15:26:40|7719.3|7716.5|7721.1|7718.3|7722.5|7719.7|7719.3|7716.5|44
1641310010000|2022-01-04 15:26:50|7721.8|7719|7719.1|7716.3|7723.8|7721|7719.1|7716.3|129
1641310020000|2022-01-04 15:27:00|7718.6|7715.8|7717.1|7714.3|7719.1|7716.3|7716.1|7713.3|60
1641310030000|2022-01-04 15:27:10|7717.3|7714.5|7716.1|7713.3|7718.1|7715.3|7716.1|7713.3|20
1641310040000|2022-01-04 15:27:20|7716.6|7713.8|7714.8|7712|7716.8|7714|7713.3|7710.5|67
1641310050000|2022-01-04 15:27:30|7715.1|7712.3|7712.8|7710|7715.1|7712.3|7711.8|7709|63
1641310060000|2022-01-04 15:27:40|7713.1|7710.3|7710.1|7707.3|7713.1|7710.3|7709.8|7707|36
1641310070000|2022-01-04 15:27:50|7709.8|7707|7710.1|7707.3|7712.1|7709.3|7709.8|7707|43
1641310080000|2022-01-04 15:28:00|7709.3|7706.5|7708.1|7705.3|7710.1|7707.3|7707.1|7704.3|111
1641310090000|2022-01-04 15:28:10|7707.6|7704.8|7709.8|7707|7709.8|7707|7707.6|7704.8|37
1641310100000|2022-01-04 15:28:20|7710.1|7707.3|7711.8|7709|7711.8|7709|7709.8|7707|19
1641310110000|2022-01-04 15:28:30|7711.6|7708.8|7715.1|7712.3|7715.1|7712.3|7711.6|7708.8|33
1641310120000|2022-01-04 15:28:40|7714.1|7711.3|7714.1|7711.3|7715.1|7712.3|7714.1|7711.3|38
1641310130000|2022-01-04 15:28:50|7714.8|7712|7715.1|7712.3|7715.1|7712.3|7714.1|7711.3|26
1641310140000|2022-01-04 15:29:00|7714.8|7712|7713.1|7710.3|7716.1|7713.3|7712.8|7710|29
1641310150000|2022-01-04 15:29:10|7713.6|7710.8|7713.8|7711|7714.1|7711.3|7713.1|7710.3|21
1641310160000|2022-01-04 15:29:20|7711.3|7708.5|7708.8|7706|7711.3|7708.5|7708.1|7705.3|215
1641310170000|2022-01-04 15:29:30|7708.3|7705.5|7708.8|7706|7709.8|7707|7708.1|7705.3|58
1641310180000|2022-01-04 15:29:40|7709.1|7706.3|7708.8|7706|7709.8|7707|7708.8|7706|20
1641310190000|2022-01-04 15:29:50|7709.1|7706.3|7710.1|7707.3|7711.1|7708.3|7708.1|7705.3|43
1641310200000|2022-01-04 15:30:00|7710.8|7708|7712.3|7709.5|7714.5|7711.7|7710.6|7707.8|136
1641310210000|2022-01-04 15:30:10|7712.6|7709.8|7716.1|7713.3|7716.1|7713.3|7712.6|7709.8|50
1641310220000|2022-01-04 15:30:20|7716.8|7714|7718.1|7715.3|7718.1|7715.3|7715.8|7713|48
1641310230000|2022-01-04 15:30:30|7718.3|7715.5|7720.1|7717.3|7721.6|7718.8|7718.3|7715.5|52
1641310240000|2022-01-04 15:30:40|7720.3|7717.5|7721.1|7718.3|7721.3|7718.5|7720.1|7717.3|63
1641310250000|2022-01-04 15:30:50|7721.8|7719|7725.8|7723|7725.8|7723|7720.1|7717.3|194
1641310260000|2022-01-04 15:31:00|7725.6|7722.8|7729.1|7726.3|7729.3|7726.5|7725.3|7722.5|148
1641310270000|2022-01-04 15:31:10|7729.3|7726.5|7732.5|7729.7|7734.5|7731.7|7729.1|7726.3|451
1641310280000|2022-01-04 15:31:20|7732.8|7730|7732.8|7730|7733|7730.2|7732|7729.2|49
1641310290000|2022-01-04 15:31:30|7732.5|7729.7|7726.5|7723.7|7732.5|7729.7|7726.5|7723.7|132
1641310300000|2022-01-04 15:31:40|7726|7723.2|7723.8|7721|7727.5|7724.7|7723.5|7720.7|71
1641310310000|2022-01-04 15:31:50|7723.5|7720.7|7723.8|7721|7724.3|7721.5|7721.8|7719|81
1641310320000|2022-01-04 15:32:00|7723.5|7720.7|7720.8|7718|7724.3|7721.5|7718.8|7716|169
1641310330000|2022-01-04 15:32:10|7720.5|7717.7|7719.8|7717|7720.8|7718|7719.2|7716.4|25
1641310340000|2022-01-04 15:32:20|7719.5|7716.7|7719.3|7716.5|7719.8|7717|7717.8|7715|55
1641310350000|2022-01-04 15:32:30|7718.8|7716|7712.8|7710|7719.3|7716.5|7712.3|7709.5|471
1641310360000|2022-01-04 15:32:40|7712.6|7709.8|7711.1|7708.3|7713.1|7710.3|7709.8|7707|76
1641310370000|2022-01-04 15:32:50|7711.3|7708.5|7711.1|7708.3|7712.1|7709.3|7711.1|7708.3|37
1641310380000|2022-01-04 15:33:00|7710.8|7708|7704.1|7701.3|7710.8|7708|7704.1|7701.3|162
1641310390000|2022-01-04 15:33:10|7704.3|7701.5|7702.1|7699.3|7704.3|7701.5|7701.3|7698.5|99
1641310400000|2022-01-04 15:33:20|7703.1|7700.3|7702.3|7699.5|7703.8|7701|7701.8|7699|50
1641310410000|2022-01-04 15:33:30|7702.1|7699.3|7703.1|7700.3|7703.3|7700.5|7702.1|7699.3|40
1641310420000|2022-01-04 15:33:40|7703.3|7700.5|7701.1|7698.3|7703.3|7700.5|7701.1|7698.3|43
1641310430000|2022-01-04 15:33:50|7701.3|7698.5|7700.1|7697.3|7701.3|7698.5|7699.1|7696.3|65
1641310440000|2022-01-04 15:34:00|7700.3|7697.5|7705.1|7702.3|7705.1|7702.3|7700.1|7697.3|73
1641310450000|2022-01-04 15:34:10|7705.3|7702.5|7707.3|7704.5|7707.6|7704.8|7704.1|7701.3|62
1641310460000|2022-01-04 15:34:20|7707.1|7704.3|7705.8|7703|7708.8|7706|7705.3|7702.5|79
1641310470000|2022-01-04 15:34:30|7705.6|7702.8|7704.3|7701.5|7705.6|7702.8|7703.1|7700.3|85
1641310480000|2022-01-04 15:34:40|7704.1|7701.3|7706.1|7703.3|7706.3|7703.5|7703.3|7700.5|16
1641310490000|2022-01-04 15:34:50|7705.8|7703|7704.1|7701.3|7706.3|7703.5|7703.1|7700.3|28
1641310500000|2022-01-04 15:35:00|7704.6|7701.8|7704.1|7701.3|7704.8|7702|7702.1|7699.3|32
1641310510000|2022-01-04 15:35:10|7703.8|7701|7703.1|7700.3|7704.3|7701.5|7702.1|7699.3|26
1641310520000|2022-01-04 15:35:20|7703.3|7700.5|7707.1|7704.3|7707.1|7704.3|7703.3|7700.5|23
1641310530000|2022-01-04 15:35:30|7707.5|7704.7|7707.1|7704.3|7708.1|7705.3|7705.8|7703|50
1641310540000|2022-01-04 15:35:40|7706.6|7703.8|7706.1|7703.3|7707.8|7705|7706.1|7703.3|27
1641310550000|2022-01-04 15:35:50|7706.3|7703.5|7710.1|7707.3|7711.1|7708.3|7706.1|7703.3|63
1641310560000|2022-01-04 15:36:00|7709.6|7706.8|7709.1|7706.3|7710.3|7707.5|7707.8|7705|32
1641310570000|2022-01-04 15:36:10|7709.3|7706.5|7705.1|7702.3|7710.1|7707.3|7705.1|7702.3|48
1641310580000|2022-01-04 15:36:20|7705.3|7702.5|7705.3|7702.5|7705.3|7702.5|7703.1|7700.3|41
1641310590000|2022-01-04 15:36:30|7706.1|7703.3|7708.1|7705.3|7708.1|7705.3|7705.8|7703|32
1641310600000|2022-01-04 15:36:40|7707.6|7704.8|7707.8|7705|7708.1|7705.3|7706.1|7703.3|32
1641310610000|2022-01-04 15:36:50|7707.6|7704.8|7711.1|7708.3|7711.1|7708.3|7707.6|7704.8|56
1641310620000|2022-01-04 15:37:00|7710.8|7708|7709.1|7706.3|7712.1|7709.3|7709.1|7706.3|45
1641310630000|2022-01-04 15:37:10|7709.3|7706.5|7711.8|7709|7713.1|7710.3|7709.3|7706.5|54
1641310640000|2022-01-04 15:37:20|7711.3|7708.5|7711.8|7709|7712.1|7709.3|7710.8|7708|17
1641310650000|2022-01-04 15:37:30|7711.3|7708.5|7710.8|7708|7711.8|7709|7709.1|7706.3|14
1641310660000|2022-01-04 15:37:40|7710.5|7707.7|7708.1|7705.3|7712.1|7709.3|7708.1|7705.3|49
1641310670000|2022-01-04 15:37:50|7707.8|7705|7707.1|7704.3|7708.3|7705.5|7706.1|7703.3|13
1641310680000|2022-01-04 15:38:00|7707.5|7704.7|7707.1|7704.3|7708.3|7705.5|7706.3|7703.5|30
1641310690000|2022-01-04 15:38:10|7706.8|7704|7707.1|7704.3|7707.3|7704.5|7706.3|7703.5|27
1641310700000|2022-01-04 15:38:20|7706.8|7704|7708.1|7705.3|7708.1|7705.3|7706.1|7703.3|30
1641310710000|2022-01-04 15:38:30|7707.8|7705|7711.1|7708.3|7711.1|7708.3|7707.8|7705|47
1641310720000|2022-01-04 15:38:40|7711.3|7708.5|7712.3|7709.5|7713.5|7710.7|7710.3|7707.5|74
1641310730000|2022-01-04 15:38:50|7712.8|7710|7710.8|7708|7714.1|7711.3|7710.1|7707.3|42
1641310740000|2022-01-04 15:39:00|7711.1|7708.3|7709.1|7706.3|7713.1|7710.3|7709.1|7706.3|44
1641310750000|2022-01-04 15:39:10|7709.3|7706.5|7710.8|7708|7711.8|7709|7708.8|7706|36
1641310760000|2022-01-04 15:39:20|7710.3|7707.5|7710.1|7707.3|7710.8|7708|7707.8|7705|65
1641310770000|2022-01-04 15:39:30|7709.6|7706.8|7710.8|7708|7711.8|7709|7709.1|7706.3|27
1641310780000|2022-01-04 15:39:40|7710.1|7707.3|7711.8|7709|7711.8|7709|7707.8|7705|48
1641310790000|2022-01-04 15:39:50|7712.8|7710|7709.8|7707|7712.8|7710|7709.8|7707|42
1641310800000|2022-01-04 15:40:00|7709.1|7706.3|7712.1|7709.3|7712.6|7709.8|7708.8|7706|39
1641310810000|2022-01-04 15:40:10|7711.8|7709|7711.8|7709|7712.8|7710|7711.8|7709|22
1641310820000|2022-01-04 15:40:20|7711.1|7708.3|7710.8|7708|7711.1|7708.3|7710.1|7707.3|18
1641310830000|2022-01-04 15:40:30|7709.8|7707|7714.8|7712|7715.8|7713|7709.8|7707|857
1641310840000|2022-01-04 15:40:40|7713.8|7711|7714.2|7711.4|7714.8|7712|7713.5|7710.7|48
1641310850000|2022-01-04 15:40:50|7714|7711.2|7714.5|7711.7|7714.5|7711.7|7712.5|7709.7|18
1641310860000|2022-01-04 15:41:00|7714.9|7712.1|7711.5|7708.7|7715.2|7712.4|7711.2|7708.4|116
1641310870000|2022-01-04 15:41:10|7711.9|7709.1|7709.5|7706.7|7711.9|7709.1|7708.9|7706.1|59
1641310880000|2022-01-04 15:41:20|7708.8|7706|7708.5|7705.7|7709.5|7706.7|7707.5|7704.7|52
1641310890000|2022-01-04 15:41:30|7708.1|7705.3|7710.5|7707.7|7711.5|7708.7|7706.5|7703.7|139
1641310900000|2022-01-04 15:41:40|7711.5|7708.7|7711.5|7708.7|7713.5|7710.7|7711.5|7708.7|53
1641310910000|2022-01-04 15:41:50|7711.2|7708.4|7709.5|7706.7|7711.5|7708.7|7709.5|7706.7|22
1641310920000|2022-01-04 15:42:00|7709.2|7706.4|7715.5|7712.7|7715.5|7712.7|7709.2|7706.4|304
1641310930000|2022-01-04 15:42:10|7715.7|7712.9|7716.2|7713.4|7717.5|7714.7|7715.5|7712.7|133
1641310940000|2022-01-04 15:42:20|7716|7713.2|7716.5|7713.7|7716.5|7713.7|7715.2|7712.4|53
1641310950000|2022-01-04 15:42:30|7716.9|7714.1|7717.2|7714.4|7717.6|7714.8|7716.2|7713.4|37
1641310960000|2022-01-04 15:42:40|7717.8|7715|7715|7712.2|7722.8|7720|7713.5|7710.7|312
1641310970000|2022-01-04 15:42:50|7714.7|7711.9|7714.2|7711.4|7715.2|7712.4|7713.2|7710.4|36
1641310980000|2022-01-04 15:43:00|7714.5|7711.7|7716.5|7713.7|7716.5|7713.7|7713.5|7710.7|220
1641310990000|2022-01-04 15:43:10|7716.2|7713.4|7714.2|7711.4|7716.2|7713.4|7713.5|7710.7|36
1641311000000|2022-01-04 15:43:20|7714.5|7711.7|7714.2|7711.4|7715.2|7712.4|7714.2|7711.4|18
1641311010000|2022-01-04 15:43:30|7714.5|7711.7|7715.5|7712.7|7715.5|7712.7|7714.2|7711.4|14
1641311020000|2022-01-04 15:43:40|7715.2|7712.4|7715.5|7712.7|7716.7|7713.9|7714.5|7711.7|90
1641311030000|2022-01-04 15:43:50|7716.2|7713.4|7715.2|7712.4|7716.5|7713.7|7715.2|7712.4|36
1641311040000|2022-01-04 15:44:00|7715.5|7712.7|7713.5|7710.7|7716.2|7713.4|7713.5|7710.7|49
1641311050000|2022-01-04 15:44:10|7713.9|7711.1|7712.7|7709.9|7715.5|7712.7|7712.2|7709.4|25
1641311060000|2022-01-04 15:44:20|7712.5|7709.7|7711.5|7708.7|7712.7|7709.9|7711.2|7708.4|41
1641311070000|2022-01-04 15:44:30|7711.2|7708.4|7708.2|7705.4|7711.5|7708.7|7707.5|7704.7|64
1641311080000|2022-01-04 15:44:40|7708|7705.2|7708.2|7705.4|7709.5|7706.7|7707|7704.2|39
1641311090000|2022-01-04 15:44:50|7709.2|7706.4|7708.5|7705.7|7709.5|7706.7|7706.5|7703.7|92
1641311100000|2022-01-04 15:45:00|7709.9|7707.1|7703.2|7700.4|7710.2|7707.4|7703.2|7700.4|480
1641311110000|2022-01-04 15:45:10|7703.5|7700.7|7711.5|7708.7|7711.5|7708.7|7703.2|7700.4|144
1641311120000|2022-01-04 15:45:20|7711.2|7708.4|7710.2|7707.4|7711.7|7708.9|7709.2|7706.4|82
1641311130000|2022-01-04 15:45:30|7710.5|7707.7|7707.2|7704.4|7710.5|7707.7|7707.2|7704.4|36
1641311140000|2022-01-04 15:45:40|7706.5|7703.7|7708.5|7705.7|7709.2|7706.4|7706.5|7703.7|41
1641311150000|2022-01-04 15:45:50|7708.2|7705.4|7709.2|7706.4|7709.2|7706.4|7706.5|7703.7|43
1641311160000|2022-01-04 15:46:00|7708.5|7705.7|7710.5|7707.7|7713.2|7710.4|7708.5|7705.7|91
1641311170000|2022-01-04 15:46:10|7710.2|7707.4|7712.5|7709.7|7712.8|7710|7710.2|7707.4|25
1641311180000|2022-01-04 15:46:20|7712.2|7709.4|7714.5|7711.7|7714.5|7711.7|7711.9|7709.1|36
1641311190000|2022-01-04 15:46:30|7714.2|7711.4|7714.2|7711.4|7715.2|7712.4|7714.2|7711.4|29
1641311200000|2022-01-04 15:46:40|7714.5|7711.7|7716.9|7714.1|7717.2|7714.4|7714.2|7711.4|414
1641311210000|2022-01-04 15:46:50|7717.2|7714.4|7720.9|7718.1|7721.2|7718.4|7717.2|7714.4|175
1641311220000|2022-01-04 15:47:00|7720.5|7717.7|7719|7716.2|7721.6|7718.8|7718.5|7715.7|355
1641311230000|2022-01-04 15:47:10|7719.2|7716.4|7721.9|7719.1|7722.9|7720.1|7719.2|7716.4|209
1641311240000|2022-01-04 15:47:20|7722.2|7719.4|7722.9|7720.1|7722.9|7720.1|7721.9|7719.1|42
1641311250000|2022-01-04 15:47:30|7723.2|7720.4|7722.9|7720.1|7724.2|7721.4|7722.9|7720.1|76
1641311260000|2022-01-04 15:47:40|7723.6|7720.8|7721.9|7719.1|7724.4|7721.6|7721.4|7718.6|133
1641311270000|2022-01-04 15:47:50|7721.6|7718.8|7721.6|7718.8|7721.9|7719.1|7720.9|7718.1|55
1641311280000|2022-01-04 15:48:00|7722.4|7719.6|7722.9|7720.1|7724.9|7722.1|7722.4|7719.6|87
1641311290000|2022-01-04 15:48:10|7722.6|7719.8|7721.6|7718.8|7726.6|7723.8|7720.9|7718.1|109
1641311300000|2022-01-04 15:48:20|7721.4|7718.6|7721.9|7719.1|7721.9|7719.1|7721.2|7718.4|15
1641311310000|2022-01-04 15:48:30|7721.6|7718.8|7720.6|7717.8|7721.9|7719.1|7719.9|7717.1|46
1641311320000|2022-01-04 15:48:40|7720.9|7718.1|7719.2|7716.4|7720.9|7718.1|7718.9|7716.1|56
1641311330000|2022-01-04 15:48:50|7719.6|7716.8|7721.9|7719.1|7722.6|7719.8|7719.6|7716.8|79
1641311340000|2022-01-04 15:49:00|7721.2|7718.4|7724.9|7722.1|7724.9|7722.1|7720.9|7718.1|157
1641311350000|2022-01-04 15:49:10|7724.6|7721.8|7723.6|7720.8|7726.6|7723.8|7723.6|7720.8|165
1641311360000|2022-01-04 15:49:20|7723.9|7721.1|7720.4|7717.6|7723.9|7721.1|7720.2|7717.4|48
1641311370000|2022-01-04 15:49:30|7720.6|7717.8|7717.9|7715.1|7720.6|7717.8|7716.9|7714.1|66
1641311380000|2022-01-04 15:49:40|7717.7|7714.9|7716.9|7714.1|7719.2|7716.4|7716.9|7714.1|41
1641311390000|2022-01-04 15:49:50|7717.2|7714.4|7716.4|7713.6|7717.2|7714.4|7714.9|7712.1|45
1641311400000|2022-01-04 15:50:00|7716.2|7713.4|7719.9|7717.1|7720.1|7717.3|7716.2|7713.4|29
1641311410000|2022-01-04 15:50:10|7720.1|7717.3|7719.9|7717.1|7720.9|7718.1|7719.6|7716.8|7
1641311420000|2022-01-04 15:50:20|7720.4|7717.6|7719.9|7717.1|7722.1|7719.3|7719.9|7717.1|73
1641311430000|2022-01-04 15:50:30|7720.1|7717.3|7720.9|7718.1|7722.6|7719.8|7719.6|7716.8|50
1641311440000|2022-01-04 15:50:40|7721.4|7718.6|7722.6|7719.8|7722.6|7719.8|7721.1|7718.3|18
1641311450000|2022-01-04 15:50:50|7722.9|7720.1|7723.9|7721.1|7724.4|7721.6|7722.6|7719.8|37
1641311460000|2022-01-04 15:51:00|7724.4|7721.6|7724.9|7722.1|7725.9|7723.1|7724.4|7721.6|72
1641311470000|2022-01-04 15:51:10|7725.1|7722.3|7724.9|7722.1|7725.9|7723.1|7724.6|7721.8|31
1641311480000|2022-01-04 15:51:20|7724.6|7721.8|7724.9|7722.1|7726.6|7723.8|7724.6|7721.8|92
1641311490000|2022-01-04 15:51:30|7725.1|7722.3|7722.9|7720.1|7725.9|7723.1|7721.6|7718.8|97
1641311500000|2022-01-04 15:51:40|7723.4|7720.6|7723.9|7721.1|7724.6|7721.8|7723.4|7720.6|21
1641311510000|2022-01-04 15:51:50|7723.6|7720.8|7726.6|7723.8|7726.6|7723.8|7723.6|7720.8|61
1641311520000|2022-01-04 15:52:00|7726.1|7723.3|7724.9|7722.1|7726.6|7723.8|7724.9|7722.1|68
1641311530000|2022-01-04 15:52:10|7724.6|7721.8|7721.9|7719.1|7724.6|7721.8|7721.6|7718.8|32
1641311540000|2022-01-04 15:52:20|7722.4|7719.6|7724.6|7721.8|7724.6|7721.8|7721.9|7719.1|33
1641311550000|2022-01-04 15:52:30|7724.9|7722.1|7724.6|7721.8|7725.9|7723.1|7722.9|7720.1|43
1641311560000|2022-01-04 15:52:40|7723.9|7721.1|7725.6|7722.8|7725.9|7723.1|7723.9|7721.1|16
1641311570000|2022-01-04 15:52:50|7725.1|7722.3|7723.1|7720.3|7725.1|7722.3|7722.6|7719.8|32
1641311580000|2022-01-04 15:53:00|7722.6|7719.8|7723.6|7720.8|7724.9|7722.1|7722.6|7719.8|14
1641311590000|2022-01-04 15:53:10|7723.2|7720.4|7722.9|7720.1|7723.9|7721.1|7721.9|7719.1|29
1641311600000|2022-01-04 15:53:20|7722.6|7719.8|7722.9|7720.1|7722.9|7720.1|7721.6|7718.8|61
1641311610000|2022-01-04 15:53:30|7722.4|7719.6|7721.9|7719.1|7723.6|7720.8|7721.6|7718.8|32
1641311620000|2022-01-04 15:53:40|7721.6|7718.8|7721.6|7718.8|7721.9|7719.1|7720.9|7718.1|30
1641311630000|2022-01-04 15:53:50|7721.1|7718.3|7722.6|7719.8|7722.9|7720.1|7720.6|7717.8|16
1641311640000|2022-01-04 15:54:00|7722.9|7720.1|7720.9|7718.1|7723.9|7721.1|7720.9|7718.1|44
1641311650000|2022-01-04 15:54:10|7720.6|7717.8|7719.6|7716.8|7720.6|7717.8|7718.9|7716.1|18
1641311660000|2022-01-04 15:54:20|7719.9|7717.1|7719.9|7717.1|7720.9|7718.1|7718.6|7715.8|18
1641311670000|2022-01-04 15:54:30|7720.6|7717.8|7721.6|7718.8|7722.6|7719.8|7720.1|7717.3|29
1641311680000|2022-01-04 15:54:40|7721.9|7719.1|7723.9|7721.1|7723.9|7721.1|7721.6|7718.8|25
1641311690000|2022-01-04 15:54:50|7723.6|7720.8|7721.9|7719.1|7723.6|7720.8|7721.1|7718.3|40
1641311700000|2022-01-04 15:55:00|7721.6|7718.8|7721.6|7718.8|7722.6|7719.8|7720.6|7717.8|29
1641311710000|2022-01-04 15:55:10|7722.1|7719.3|7721.6|7718.8|7722.6|7719.8|7721.6|7718.8|18
1641311720000|2022-01-04 15:55:20|7721.9|7719.1|7720.6|7717.8|7722.9|7720.1|7720.6|7717.8|23
1641311730000|2022-01-04 15:55:30|7721.6|7718.8|7722.6|7719.8|7722.6|7719.8|7720.6|7717.8|24
1641311740000|2022-01-04 15:55:40|7722.2|7719.4|7720.6|7717.8|7722.6|7719.8|7719.6|7716.8|53
1641311750000|2022-01-04 15:55:50|7720.4|7717.6|7720.6|7717.8|7721.9|7719.1|7719.6|7716.8|79
1641311760000|2022-01-04 15:56:00|7720.9|7718.1|7719.9|7717.1|7721.6|7718.8|7719.4|7716.6|29
1641311770000|2022-01-04 15:56:10|7719.6|7716.8|7710.6|7707.8|7719.6|7716.8|7708.8|7706|329
1641311780000|2022-01-04 15:56:20|7710.9|7708.1|7712.1|7709.3|7712.6|7709.8|7710.6|7707.8|99
1641311790000|2022-01-04 15:56:30|7711.9|7709.1|7712.1|7709.3|7712.6|7709.8|7710.6|7707.8|115
1641311800000|2022-01-04 15:56:40|7712.6|7709.8|7712.6|7709.8|7712.9|7710.1|7711.4|7708.6|18
1641311810000|2022-01-04 15:56:50|7712.9|7710.1|7717.9|7715.1|7718.9|7716.1|7712.9|7710.1|115
1641311820000|2022-01-04 15:57:00|7718.4|7715.6|7716.6|7713.8|7718.9|7716.1|7716.6|7713.8|54
1641311830000|2022-01-04 15:57:10|7716.9|7714.1|7715.6|7712.8|7716.9|7714.1|7714.9|7712.1|41
1641311840000|2022-01-04 15:57:20|7715.9|7713.1|7714.9|7712.1|7716.6|7713.8|7713.9|7711.1|50
1641311850000|2022-01-04 15:57:30|7714.6|7711.8|7711.9|7709.1|7714.9|7712.1|7711.6|7708.8|80
1641311860000|2022-01-04 15:57:40|7711.6|7708.8|7712.6|7709.8|7713.9|7711.1|7711.6|7708.8|29
1641311870000|2022-01-04 15:57:50|7712.9|7710.1|7713.6|7710.8|7713.6|7710.8|7710.6|7707.8|74
1641311880000|2022-01-04 15:58:00|7713.4|7710.6|7711.6|7708.8|7713.6|7710.8|7711.6|7708.8|26
1641311890000|2022-01-04 15:58:10|7710.9|7708.1|7708.6|7705.8|7711.9|7709.1|7708.6|7705.8|55
1641311900000|2022-01-04 15:58:20|7708|7705.2|7710.6|7707.8|7710.9|7708.1|7706.9|7704.1|88
1641311910000|2022-01-04 15:58:30|7710.4|7707.6|7709.6|7706.8|7710.9|7708.1|7708.6|7705.8|26
1641311920000|2022-01-04 15:58:40|7710.6|7707.8|7711.6|7708.8|7712.2|7709.4|7710.6|7707.8|25
1641311930000|2022-01-04 15:58:50|7710.6|7707.8|7712.6|7709.8|7712.9|7710.1|7709.6|7706.8|45
1641311940000|2022-01-04 15:59:00|7712.9|7710.1|7709.9|7707.1|7713.9|7711.1|7709.4|7706.6|52
1641311950000|2022-01-04 15:59:10|7709.6|7706.8|7706.4|7703.6|7709.9|7707.1|7706.2|7703.4|142
1641311960000|2022-01-04 15:59:20|7706.9|7704.1|7706.6|7703.8|7708.2|7705.4|7705.6|7702.8|63
1641311970000|2022-01-04 15:59:30|7706.2|7703.4|7706.9|7704.1|7707.9|7705.1|7705.9|7703.1|28
1641311980000|2022-01-04 15:59:40|7706.6|7703.8|7705.2|7702.4|7706.6|7703.8|7705.2|7702.4|85
1641311990000|2022-01-04 15:59:50|7704.9|7702.1|7706.6|7703.8|7707.9|7705.1|7704.6|7701.8|52
1641312000000|2022-01-04 16:00:00|7706.9|7704.1|7702.9|7700.1|7706.9|7704.1|7702.6|7699.8|93
1641312010000|2022-01-04 16:00:10|7702.6|7699.8|7700.6|7697.8|7702.9|7700.1|7700.6|7697.8|120
1641312020000|2022-01-04 16:00:20|7700.3|7697.5|7696.9|7694.1|7701.6|7698.8|7694|7690.6|391
1641312030000|2022-01-04 16:00:30|7697.4|7694.6|7697.9|7695.1|7698.6|7695.8|7697.2|7694.4|68
1641312040000|2022-01-04 16:00:40|7698.4|7695.6|7698.6|7695.8|7699.6|7696.8|7697.6|7694.8|76
1641312050000|2022-01-04 16:00:50|7698.4|7695.6|7696.9|7694.1|7699.6|7696.8|7696.2|7693.4|232
1641312060000|2022-01-04 16:01:00|7696.2|7693.4|7702.2|7699.4|7703.2|7700.4|7695.9|7693.1|146
1641312070000|2022-01-04 16:01:10|7701.9|7699.1|7697.2|7694.4|7702.6|7699.8|7697.2|7694.4|628
1641312080000|2022-01-04 16:01:20|7697.5|7694.7|7694.5|7691.7|7697.5|7694.7|7694.5|7691.7|99
1641312090000|2022-01-04 16:01:30|7695|7692.2|7683.2|7680.4|7696|7693.2|7683.2|7680.4|438
1641312100000|2022-01-04 16:01:40|7683|7680.2|7687.8|7685|7687.9|7685.1|7680.8|7678|317
1641312110000|2022-01-04 16:01:50|7688|7685.2|7689.5|7686.7|7689.8|7687|7687.2|7684.4|111
1641312120000|2022-01-04 16:02:00|7690.5|7687.7|7691.8|7689|7691.8|7689|7689.5|7686.7|108
1641312130000|2022-01-04 16:02:10|7691.5|7688.7|7688.5|7685.7|7691.5|7688.7|7687.5|7684.7|127
1641312140000|2022-01-04 16:02:20|7688.2|7685.4|7689.5|7686.7|7689.8|7687|7687.8|7685|150
1641312150000|2022-01-04 16:02:30|7688.8|7686|7687.5|7684.7|7689.5|7686.7|7687.2|7684.4|98
1641312160000|2022-01-04 16:02:40|7686.8|7684|7679.5|7676.7|7686.8|7684|7679.5|7676.7|199
1641312170000|2022-01-04 16:02:50|7680.2|7677.4|7666.3|7663.5|7683.2|7680.4|7666.3|7663.5|1378
1641312180000|2022-01-04 16:03:00|7666.5|7663.7|7658.3|7655.5|7667.8|7665|7653|7650.2|641
1641312190000|2022-01-04 16:03:10|7658|7655.2|7658|7655.2|7661.8|7659|7654.3|7651.5|404
1641312200000|2022-01-04 16:03:20|7657.8|7655|7646.6|7643.8|7659.3|7656.5|7644.3|7641.5|576
1641312210000|2022-01-04 16:03:30|7646.3|7643.5|7652.8|7650|7655.3|7652.5|7646.3|7643.5|395
1641312220000|2022-01-04 16:03:40|7653|7650.2|7649.6|7646.8|7654.3|7651.5|7647.6|7644.8|339
1641312230000|2022-01-04 16:03:50|7649.3|7646.5|7651.4|7648.6|7653.3|7650.5|7646.6|7643.8|172
1641312240000|2022-01-04 16:04:00|7651.1|7648.3|7651.1|7648.3|7655.1|7651.5|7649.3|7645.1|573
1641312250000|2022-01-04 16:04:10|7651.3|7648.5|7653.6|7650.8|7655.6|7652.8|7651.3|7648.5|208
1641312260000|2022-01-04 16:04:20|7652.6|7649.8|7651.6|7648.8|7653.6|7650.8|7650.6|7647.8|135
1641312270000|2022-01-04 16:04:30|7651.4|7648.6|7655.1|7652.3|7655.3|7652.5|7649.2|7646.4|401
1641312280000|2022-01-04 16:04:40|7654.9|7652.1|7658.3|7655.5|7659.8|7657|7654.6|7651.8|209
1641312290000|2022-01-04 16:04:50|7657.9|7655.1|7659.3|7656.5|7659.3|7656.5|7657|7654.2|151
1641312300000|2022-01-04 16:05:00|7659|7656.2|7658|7655.2|7659.3|7656.5|7657|7654.2|199
1641312310000|2022-01-04 16:05:10|7658.3|7655.5|7664|7661.2|7666.3|7663.5|7658.3|7655.5|211
1641312320000|2022-01-04 16:05:20|7663.5|7660.7|7670|7667.2|7671.3|7668.5|7663|7660.2|170
1641312330000|2022-01-04 16:05:30|7670.5|7667.7|7673|7670.2|7675.8|7673|7667.6|7664.8|175
1641312340000|2022-01-04 16:05:40|7673.5|7670.7|7671.3|7668.5|7674.8|7672|7670.3|7667.5|161
1641312350000|2022-01-04 16:05:50|7671|7668.2|7668.8|7666|7671.8|7669|7666|7663.2|104
1641312360000|2022-01-04 16:06:00|7669|7666.2|7667|7664.2|7669|7666.2|7663|7660.2|109
1641312370000|2022-01-04 16:06:10|7667.8|7665|7668.3|7665.5|7670.3|7667.5|7665.3|7662.5|111
1641312380000|2022-01-04 16:06:20|7668.8|7666|7665|7662.2|7669|7666.2|7665|7662.2|90
1641312390000|2022-01-04 16:06:30|7665.5|7662.7|7666|7663.2|7666|7663.2|7662.8|7660|76
1641312400000|2022-01-04 16:06:40|7665.8|7663|7669|7666.2|7670.3|7667.5|7665.3|7662.5|64
1641312410000|2022-01-04 16:06:50|7668.8|7666|7667.8|7665|7671.8|7669|7667.8|7665|112
1641312420000|2022-01-04 16:07:00|7668|7665.2|7665.3|7662.5|7668.8|7666|7663.8|7661|89
1641312430000|2022-01-04 16:07:10|7665.5|7662.7|7665|7662.2|7665.8|7663|7661|7658.2|231
1641312440000|2022-01-04 16:07:20|7664.8|7662|7666|7663.2|7666|7663.2|7663|7660.2|195
1641312450000|2022-01-04 16:07:30|7665.5|7662.7|7665.3|7662.5|7666.6|7663.8|7663.3|7660.5|105
1641312460000|2022-01-04 16:07:40|7665.5|7662.7|7664.8|7662|7666.8|7664|7664.8|7662|41
1641312470000|2022-01-04 16:07:50|7665|7662.2|7668|7665.2|7668|7665.2|7664.3|7661.5|37
1641312480000|2022-01-04 16:08:00|7668.3|7665.5|7675.5|7672.7|7675.5|7672.7|7667|7664.2|350
1641312490000|2022-01-04 16:08:10|7675.8|7673|7676.5|7673.7|7676.8|7674|7674.5|7671.7|57
1641312500000|2022-01-04 16:08:20|7675.8|7673|7672.8|7670|7675.8|7673|7670.8|7668|152
1641312510000|2022-01-04 16:08:30|7672.5|7669.7|7673|7670.2|7674|7671.2|7671.8|7669|35
1641312520000|2022-01-04 16:08:40|7673.3|7670.5|7677|7674.2|7677|7674.2|7673.3|7670.5|171
1641312530000|2022-01-04 16:08:50|7677.8|7675|7675.3|7672.5|7679.3|7676.5|7674.8|7672|122
1641312540000|2022-01-04 16:09:00|7675.5|7672.7|7675|7672.2|7676|7673.2|7673|7670.2|107
1641312550000|2022-01-04 16:09:10|7675.5|7672.7|7677.8|7675|7679.3|7676.5|7675.5|7672.7|71
1641312560000|2022-01-04 16:09:20|7678|7675.2|7681.5|7678.7|7681.8|7679|7677.8|7675|91
1641312570000|2022-01-04 16:09:30|7681.3|7678.5|7679|7676.2|7682|7679.2|7678|7675.2|134
1641312580000|2022-01-04 16:09:40|7678|7675.2|7679.3|7676.5|7679.8|7677|7677|7674.2|90
1641312590000|2022-01-04 16:09:50|7679|7676.2|7678|7675.2|7680|7677.2|7678|7675.2|78
1641312600000|2022-01-04 16:10:00|7677.6|7674.8|7677.5|7674.7|7679|7676.2|7675.3|7672.5|143
1641312610000|2022-01-04 16:10:10|7677.3|7674.5|7681.8|7679|7682.3|7679.5|7677|7674.2|138
1641312620000|2022-01-04 16:10:20|7682|7679.2|7686.8|7684|7686.8|7684|7681.5|7678.7|270
1641312630000|2022-01-04 16:10:30|7686.5|7683.7|7683.8|7681|7689.5|7686.7|7683.8|7681|325
1641312640000|2022-01-04 16:10:40|7684.5|7681.7|7684.8|7682|7684.8|7682|7683.3|7680.5|211
1641312650000|2022-01-04 16:10:50|7684.5|7681.7|7683.8|7681|7684.8|7682|7682.8|7680|49
1641312660000|2022-01-04 16:11:00|7683.3|7680.5|7680|7677.2|7684|7681.2|7677.5|7674.7|168
1641312670000|2022-01-04 16:11:10|7679.6|7676.8|7679.8|7677|7680.3|7677.5|7677.5|7674.7|48
1641312680000|2022-01-04 16:11:20|7680|7677.2|7687.5|7684.7|7687.8|7685|7680|7677.2|176
1641312690000|2022-01-04 16:11:30|7687.8|7685|7686.5|7683.7|7690.5|7687.7|7686|7683.2|137
1641312700000|2022-01-04 16:11:40|7687|7684.2|7686.3|7683.5|7688|7685.2|7685.5|7682.7|54
1641312710000|2022-01-04 16:11:50|7686|7683.2|7688.5|7685.7|7688.5|7685.7|7685.5|7682.7|46
1641312720000|2022-01-04 16:12:00|7688.3|7685.5|7687.8|7685|7688.3|7685.5|7685.5|7682.7|48
1641312730000|2022-01-04 16:12:10|7687.5|7684.7|7689|7686.2|7691|7688.2|7687.5|7684.7|204
1641312740000|2022-01-04 16:12:20|7688.8|7686|7685.5|7682.7|7689.5|7686.7|7685.5|7682.7|81
1641312750000|2022-01-04 16:12:30|7685.3|7682.5|7687.5|7684.7|7688.2|7685.4|7685.3|7682.5|47
1641312760000|2022-01-04 16:12:40|7687.3|7684.5|7691.8|7689|7691.8|7689|7687.3|7684.5|135
1641312770000|2022-01-04 16:12:50|7691.5|7688.7|7689.8|7687|7691.8|7689|7689.5|7686.7|36
1641312780000|2022-01-04 16:13:00|7689.3|7686.5|7688.5|7685.7|7689.5|7686.7|7686.2|7683.4|134
1641312790000|2022-01-04 16:13:10|7688.8|7686|7687.8|7685|7688.8|7686|7685.8|7683|71
1641312800000|2022-01-04 16:13:20|7688.5|7685.7|7689.5|7686.7|7689.8|7687|7686.5|7683.7|44
1641312810000|2022-01-04 16:13:30|7689.8|7687|7691.5|7688.7|7692.5|7689.7|7689.5|7686.7|74
1641312820000|2022-01-04 16:13:40|7691|7688.2|7690.5|7687.7|7694.2|7691.4|7690.2|7687.4|99
1641312830000|2022-01-04 16:13:50|7690.2|7687.4|7689.5|7686.7|7691.5|7688.7|7688|7685.2|78
1641312840000|2022-01-04 16:14:00|7689.7|7686.9|7690.5|7687.7|7691.5|7688.7|7689.2|7686.4|89
1641312850000|2022-01-04 16:14:10|7690.2|7687.4|7690.5|7687.7|7690.5|7687.7|7688.5|7685.7|42
1641312860000|2022-01-04 16:14:20|7690.2|7687.4|7687|7684.2|7690.5|7687.7|7686.8|7684|50
1641312870000|2022-01-04 16:14:30|7686.8|7684|7694.5|7691.7|7694.5|7691.7|7686.8|7684|143
1641312880000|2022-01-04 16:14:40|7694.3|7691.5|7694|7691.2|7695.5|7692.7|7692.8|7690|89
1641312890000|2022-01-04 16:14:50|7694.2|7691.4|7694|7691.2|7695.5|7692.7|7694|7691.2|36
1641312900000|2022-01-04 16:15:00|7693.8|7691|7695.5|7692.7|7695.5|7692.7|7692.8|7690|144
1641312910000|2022-01-04 16:15:10|7695.7|7692.9|7693.5|7690.7|7698.3|7695.5|7693.5|7690.7|277
1641312920000|2022-01-04 16:15:20|7693.2|7690.4|7692.5|7689.7|7693.5|7690.7|7691.5|7688.7|44
1641312930000|2022-01-04 16:15:30|7692.2|7689.4|7689.5|7686.7|7692.2|7689.4|7688.5|7685.7|132
1641312940000|2022-01-04 16:15:40|7688.8|7686|7686|7683.2|7689.5|7686.7|7684.8|7682|74
1641312950000|2022-01-04 16:15:50|7685.5|7682.7|7683.5|7680.7|7685.5|7682.7|7682.5|7679.7|104
1641312960000|2022-01-04 16:16:00|7683.3|7680.5|7683.3|7680.5|7685.8|7683|7681.8|7679|172
1641312970000|2022-01-04 16:16:10|7683.8|7681|7683|7680.2|7684|7681.2|7681.8|7679|107
1641312980000|2022-01-04 16:16:20|7683.3|7680.5|7683|7680.2|7684|7681.2|7681.8|7679|36
1641312990000|2022-01-04 16:16:30|7682.8|7680|7685.8|7683|7685.8|7683|7681.8|7679|119
1641313000000|2022-01-04 16:16:40|7685|7682.2|7686|7683.2|7687|7684.2|7685|7682.2|48
1641313010000|2022-01-04 16:16:50|7686.3|7683.5|7683.8|7681|7686.8|7684|7682.8|7680|56
1641313020000|2022-01-04 16:17:00|7683.5|7680.7|7683|7680.2|7685|7682.2|7682|7679.2|37
1641313030000|2022-01-04 16:17:10|7682.8|7680|7683|7680.2|7683.5|7680.7|7680.3|7677.5|133
1641313040000|2022-01-04 16:17:20|7682.8|7680|7680|7677.2|7683|7680.2|7680|7677.2|40
1641313050000|2022-01-04 16:17:30|7679.3|7676.5|7681.8|7679|7681.8|7679|7677.3|7674.5|98
1641313060000|2022-01-04 16:17:40|7681.5|7678.7|7683|7680.2|7683|7680.2|7680.3|7677.5|45
1641313070000|2022-01-04 16:17:50|7682.5|7679.7|7682.8|7680|7684|7681.2|7682.3|7679.5|70
1641313080000|2022-01-04 16:18:00|7682.5|7679.7|7682|7679.2|7682.8|7680|7679.8|7677|36
1641313090000|2022-01-04 16:18:10|7682.5|7679.7|7682|7679.2|7682.8|7680|7680|7677.2|37
1641313100000|2022-01-04 16:18:20|7682.5|7679.7|7682.8|7680|7683|7680.2|7681|7678.2|83
1641313110000|2022-01-04 16:18:30|7683|7680.2|7683|7680.2|7683|7680.2|7682|7679.2|22
1641313120000|2022-01-04 16:18:40|7682.8|7680|7683.8|7681|7685|7682.2|7682.5|7679.7|37
1641313130000|2022-01-04 16:18:50|7684|7681.2|7684.8|7682|7685|7682.2|7682.3|7679.5|43
1641313140000|2022-01-04 16:19:00|7685|7682.2|7679|7676.2|7685|7682.2|7677|7674.2|117
1641313150000|2022-01-04 16:19:10|7679.3|7676.5|7682|7679.2|7682|7679.2|7679|7676.2|34
1641313160000|2022-01-04 16:19:20|7681.6|7678.8|7684|7681.2|7684.5|7681.7|7681|7678.2|34
1641313170000|2022-01-04 16:19:30|7684.3|7681.5|7682|7679.2|7685.5|7682.7|7682|7679.2|27
1641313180000|2022-01-04 16:19:40|7682.8|7680|7677.5|7674.7|7682.8|7680|7677.3|7674.5|55
1641313190000|2022-01-04 16:19:50|7677.8|7675|7678|7675.2|7678.8|7676|7676.8|7674|37
1641313200000|2022-01-04 16:20:00|7677.3|7674.5|7677|7674.2|7678|7675.2|7675.8|7673|40
1641313210000|2022-01-04 16:20:10|7676.8|7674|7679|7676.2|7680.3|7677.5|7676|7673.2|62
1641313220000|2022-01-04 16:20:20|7679.8|7677|7678.8|7676|7680.5|7677.7|7677.8|7675|72
1641313230000|2022-01-04 16:20:30|7678|7675.2|7674.3|7671.5|7678|7675.2|7674|7671.2|74
1641313240000|2022-01-04 16:20:40|7674|7671.2|7666|7663.2|7675|7672.2|7665.8|7663|339
1641313250000|2022-01-04 16:20:50|7665.8|7663|7665|7662.2|7668|7665.2|7664|7661.2|62
1641313260000|2022-01-04 16:21:00|7664.2|7661.4|7664.8|7662|7665.8|7663|7663|7660.2|252
1641313270000|2022-01-04 16:21:10|7664.5|7661.7|7664|7661.2|7665|7662.2|7661.8|7659|180
1641313280000|2022-01-04 16:21:20|7664.3|7661.5|7663.8|7661|7665.8|7663|7663|7660.2|47
1641313290000|2022-01-04 16:21:30|7664|7661.2|7664.8|7662|7666|7663.2|7663|7660.2|46
1641313300000|2022-01-04 16:21:40|7665|7662.2|7663|7660.2|7665.3|7662.5|7663|7660.2|61
1641313310000|2022-01-04 16:21:50|7663.3|7660.5|7660|7657.2|7663.3|7660.5|7659|7656.2|66
1641313320000|2022-01-04 16:22:00|7660.3|7657.5|7661|7658.2|7663.3|7660.5|7659.3|7656.5|148
1641313330000|2022-01-04 16:22:10|7661.5|7658.7|7662|7659.2|7663|7660.2|7660.3|7657.5|34
1641313340000|2022-01-04 16:22:20|7662.8|7660|7663.3|7660.5|7663.8|7661|7661|7658.2|61
1641313350000|2022-01-04 16:22:30|7663|7660.2|7666|7663.2|7668|7665.2|7663|7660.2|98
1641313360000|2022-01-04 16:22:40|7666.3|7663.5|7666.8|7664|7668.3|7665.5|7666.3|7663.5|50
1641313370000|2022-01-04 16:22:50|7666.6|7663.8|7669|7666.2|7671|7668.2|7666.6|7663.8|56
1641313380000|2022-01-04 16:23:00|7668.5|7665.7|7662|7659.2|7669|7666.2|7661|7658.2|136
1641313390000|2022-01-04 16:23:10|7662.3|7659.5|7662|7659.2|7664|7661.2|7660.3|7657.5|37
1641313400000|2022-01-04 16:23:20|7662.3|7659.5|7661|7658.2|7662.3|7659.5|7660.1|7657.3|146
1641313410000|2022-01-04 16:23:30|7660.8|7658|7656|7653.2|7660.8|7658|7655|7652.2|141
1641313420000|2022-01-04 16:23:40|7655.6|7652.8|7658|7655.2|7658.3|7655.5|7655|7652.2|125
1641313430000|2022-01-04 16:23:50|7657.8|7655|7654.3|7651.5|7658|7655.2|7651|7648.2|213
1641313440000|2022-01-04 16:24:00|7653.8|7651|7654.3|7651.5|7656.3|7653.5|7653.3|7650.5|141
1641313450000|2022-01-04 16:24:10|7655.3|7652.5|7658|7655.2|7659|7656.2|7654|7651.2|82
1641313460000|2022-01-04 16:24:20|7657.5|7654.7|7659|7656.2|7661|7658.2|7656.3|7653.5|74
1641313470000|2022-01-04 16:24:30|7659.3|7656.5|7659.3|7656.5|7662.3|7659.5|7658.8|7656|71
1641313480000|2022-01-04 16:24:40|7659|7656.2|7658.3|7655.5|7660.8|7658|7657.3|7654.5|65
1641313490000|2022-01-04 16:24:50|7658.5|7655.7|7658|7655.2|7659.3|7656.5|7657.6|7654.8|116
1641313500000|2022-01-04 16:25:00|7658.3|7655.5|7652.3|7649.5|7659|7656.2|7651.8|7649|115
1641313510000|2022-01-04 16:25:10|7651.9|7649.1|7649.3|7646.5|7652|7649.2|7646|7643.2|394
1641313520000|2022-01-04 16:25:20|7649.5|7646.7|7647.3|7644.5|7650.3|7647.5|7646|7643.2|131
1641313530000|2022-01-04 16:25:30|7647.8|7645|7648.3|7645.5|7650.3|7647.5|7647.3|7644.5|83
1641313540000|2022-01-04 16:25:40|7649|7646.2|7651|7648.2|7653.3|7650.5|7648.3|7645.5|71
1641313550000|2022-01-04 16:25:50|7650.8|7648|7659|7656.2|7659.3|7656.5|7650.3|7647.5|105
1641313560000|2022-01-04 16:26:00|7658.8|7656|7659|7656.2|7660|7657.2|7658|7655.2|122
1641313570000|2022-01-04 16:26:10|7659.3|7656.5|7659.3|7656.5|7660.3|7657.5|7657.3|7654.5|119
1641313580000|2022-01-04 16:26:20|7659|7656.2|7658|7655.2|7659.3|7656.5|7654.3|7651.5|113
1641313590000|2022-01-04 16:26:30|7657.8|7655|7658|7655.2|7659|7656.2|7657|7654.2|59
1641313600000|2022-01-04 16:26:40|7658.3|7655.5|7664|7661.2|7664.3|7661.5|7658.3|7655.5|71
1641313610000|2022-01-04 16:26:50|7664.3|7661.5|7664|7661.2|7666|7663.2|7664|7661.2|72
1641313620000|2022-01-04 16:27:00|7663.8|7661|7662.7|7659.9|7664|7661.2|7660.7|7657.9|99
1641313630000|2022-01-04 16:27:10|7663.7|7660.9|7668|7665.2|7668.5|7665.7|7663|7660.2|168
1641313640000|2022-01-04 16:27:20|7668.5|7665.7|7664|7661.2|7668.5|7665.7|7663.7|7660.9|65
1641313650000|2022-01-04 16:27:30|7664.3|7661.5|7664.3|7661.5|7665.3|7662.5|7664|7661.2|37
1641313660000|2022-01-04 16:27:40|7664.7|7661.9|7663|7660.2|7665|7662.2|7661.7|7658.9|59
1641313670000|2022-01-04 16:27:50|7663.3|7660.5|7660.5|7657.7|7664|7661.2|7659.5|7656.7|54
1641313680000|2022-01-04 16:28:00|7660.7|7657.9|7658.2|7655.4|7662.7|7659.9|7658.2|7655.4|93
1641313690000|2022-01-04 16:28:10|7658.5|7655.7|7655.5|7652.7|7659|7656.2|7653.5|7650.7|112
1641313700000|2022-01-04 16:28:20|7655.7|7652.9|7650.7|7647.9|7656.7|7653.9|7650.5|7647.7|76
1641313710000|2022-01-04 16:28:30|7650.8|7648|7650|7647.2|7651.3|7648.5|7648.3|7645.5|93
1641313720000|2022-01-04 16:28:40|7650.7|7647.9|7647.6|7644.8|7651.3|7648.5|7645|7642.2|219
1641313730000|2022-01-04 16:28:50|7647|7644.2|7646.5|7643.7|7648.7|7645.9|7645.7|7642.9|58
1641313740000|2022-01-04 16:29:00|7646.8|7644|7648|7645.2|7654|7651.2|7646.8|7644|148
1641313750000|2022-01-04 16:29:10|7648.2|7645.4|7652|7649.2|7652|7649.2|7648|7645.2|144
1641313760000|2022-01-04 16:29:20|7652.2|7649.4|7659.3|7656.5|7659.3|7656.5|7652|7649.2|210
1641313770000|2022-01-04 16:29:30|7659|7656.2|7657|7654.2|7659.8|7657|7656.3|7653.5|107
1641313780000|2022-01-04 16:29:40|7657.2|7654.4|7667|7664.2|7667.7|7664.9|7656.7|7653.9|231
1641313790000|2022-01-04 16:29:50|7666.5|7663.7|7665|7662.2|7667.5|7664.7|7664|7661.2|145
1641313800000|2022-01-04 16:30:00|7664.7|7661.9|7662.3|7659.5|7665.3|7662.5|7659|7656.2|230
1641313810000|2022-01-04 16:30:10|7662|7659.2|7663|7660.2|7664|7661.2|7661|7658.2|118
1641313820000|2022-01-04 16:30:20|7663.7|7660.9|7666.3|7663.5|7666.5|7663.7|7662|7659.2|100
1641313830000|2022-01-04 16:30:30|7666|7663.2|7665|7662.2|7667|7664.2|7664.7|7661.9|75
1641313840000|2022-01-04 16:30:40|7666|7663.2|7665|7662.2|7666|7663.2|7661.7|7658.9|74
1641313850000|2022-01-04 16:30:50|7664.6|7661.8|7662|7659.2|7666|7663.2|7662|7659.2|72
1641313860000|2022-01-04 16:31:00|7662.3|7659.5|7659|7656.2|7663|7660.2|7658.7|7655.9|88
1641313870000|2022-01-04 16:31:10|7660|7657.2|7660.3|7657.5|7662|7659.2|7657.3|7654.5|146
1641313880000|2022-01-04 16:31:20|7660|7657.2|7660|7657.2|7661.5|7658.7|7659|7656.2|41
1641313890000|2022-01-04 16:31:30|7659.6|7656.8|7659|7656.2|7660.3|7657.5|7658|7655.2|52
1641313900000|2022-01-04 16:31:40|7659.3|7656.5|7662.3|7659.5|7662.3|7659.5|7659|7656.2|39
1641313910000|2022-01-04 16:31:50|7662|7659.2|7661|7658.2|7663.3|7660.5|7659.6|7656.8|114
1641313920000|2022-01-04 16:32:00|7661.7|7658.9|7664|7661.2|7666|7663.2|7661.7|7658.9|132
1641313930000|2022-01-04 16:32:10|7664.3|7661.5|7666|7663.2|7667.7|7664.9|7664|7661.2|485
1641313940000|2022-01-04 16:32:20|7666.3|7663.5|7665|7662.2|7667.3|7664.5|7664.5|7661.7|67
1641313950000|2022-01-04 16:32:30|7666|7663.2|7665|7662.2|7667.7|7664.9|7665|7662.2|91
1641313960000|2022-01-04 16:32:40|7664.3|7661.5|7662.7|7659.9|7664.3|7661.5|7662|7659.2|36
1641313970000|2022-01-04 16:32:50|7663|7660.2|7661|7658.2|7663.7|7660.9|7661|7658.2|70
1641313980000|2022-01-04 16:33:00|7661.5|7658.7|7664|7661.2|7664.3|7661.5|7660|7657.2|67
1641313990000|2022-01-04 16:33:10|7663.3|7660.5|7661|7658.2|7663.3|7660.5|7660.8|7658|43
1641314000000|2022-01-04 16:33:20|7660.3|7657.5|7661|7658.2|7662|7659.2|7659|7656.2|55
1641314010000|2022-01-04 16:33:30|7661.3|7658.5|7665|7662.2|7665.3|7662.5|7661.3|7658.5|36
1641314020000|2022-01-04 16:33:40|7665.3|7662.5|7668.8|7666|7669|7666.2|7665|7662.2|71
1641314030000|2022-01-04 16:33:50|7669|7666.2|7667.3|7664.5|7670.3|7667.5|7667.3|7664.5|107
1641314040000|2022-01-04 16:34:00|7667|7664.2|7667|7664.2|7669.7|7666.9|7666|7663.2|77
1641314050000|2022-01-04 16:34:10|7667.3|7664.5|7668|7665.2|7670|7667.2|7667|7664.2|42
1641314060000|2022-01-04 16:34:20|7668.7|7665.9|7670|7667.2|7670|7667.2|7668.3|7665.5|18
1641314070000|2022-01-04 16:34:30|7670.3|7667.5|7670|7667.2|7670.5|7667.7|7669|7666.2|34
1641314080000|2022-01-04 16:34:40|7670.3|7667.5|7669|7666.2|7670.7|7667.9|7668|7665.2|60
1641314090000|2022-01-04 16:34:50|7669.2|7666.4|7671|7668.2|7672|7669.2|7669|7666.2|129
1641314100000|2022-01-04 16:35:00|7670.8|7668|7667|7664.2|7672.3|7669.5|7667|7664.2|56
1641314110000|2022-01-04 16:35:10|7667.3|7664.5|7669|7666.2|7671|7668.2|7667|7664.2|102
1641314120000|2022-01-04 16:35:20|7669.3|7666.5|7667.8|7665|7670.3|7667.5|7667.3|7664.5|106
1641314130000|2022-01-04 16:35:30|7668.3|7665.5|7668.7|7665.9|7669|7666.2|7666|7663.2|121
1641314140000|2022-01-04 16:35:40|7669|7666.2|7670|7667.2|7672|7669.2|7668.7|7665.9|56
1641314150000|2022-01-04 16:35:50|7670.2|7667.4|7670|7667.2|7672|7669.2|7669|7666.2|66
1641314160000|2022-01-04 16:36:00|7669.6|7666.8|7665|7662.2|7669.6|7666.8|7665|7662.2|100
1641314170000|2022-01-04 16:36:10|7665.7|7662.9|7664|7661.2|7666|7663.2|7663.7|7660.9|14
1641314180000|2022-01-04 16:36:20|7664.3|7661.5|7665|7662.2|7665|7662.2|7662|7659.2|47
1641314190000|2022-01-04 16:36:30|7665.3|7662.5|7667|7664.2|7667.3|7664.5|7664|7661.2|29
1641314200000|2022-01-04 16:36:40|7668|7665.2|7667.3|7664.5|7668|7665.2|7666|7663.2|17
1641314210000|2022-01-04 16:36:50|7667.8|7665|7666.3|7663.5|7668|7665.2|7665.3|7662.5|76
1641314220000|2022-01-04 16:37:00|7665.8|7663|7665.3|7662.5|7665.8|7663|7664.3|7661.5|56
1641314230000|2022-01-04 16:37:10|7665.5|7662.7|7667.8|7665|7668|7665.2|7665.5|7662.7|34
1641314240000|2022-01-04 16:37:20|7668|7665.2|7667.3|7664.5|7668.7|7665.9|7666|7663.2|40
1641314250000|2022-01-04 16:37:30|7667.5|7664.7|7669.3|7666.5|7669.8|7667|7667|7664.2|47
1641314260000|2022-01-04 16:37:40|7669|7666.2|7676|7673.2|7676.8|7674|7668.7|7665.9|221
1641314270000|2022-01-04 16:37:50|7676.8|7674|7679|7676.2|7679.7|7676.9|7676.8|7674|156
1641314280000|2022-01-04 16:38:00|7679.3|7676.5|7682.3|7679.5|7684|7681.2|7679|7676.2|231
1641314290000|2022-01-04 16:38:10|7682.5|7679.7|7684.5|7681.7|7684.9|7682.1|7680|7674.3|257
1641314300000|2022-01-04 16:38:20|7684.7|7681.9|7686|7683.2|7687.3|7684.5|7684.3|7681.5|118
1641314310000|2022-01-04 16:38:30|7686.3|7683.5|7686|7683.2|7686.7|7683.9|7683.7|7680.9|195
1641314320000|2022-01-04 16:38:40|7685.8|7683|7683|7680.2|7686.3|7683.5|7682|7679.2|187
1641314330000|2022-01-04 16:38:50|7682.8|7680|7684.3|7681.5|7685.3|7682.5|7681.3|7678.5|94
1641314340000|2022-01-04 16:39:00|7684.7|7681.9|7684|7681.2|7685|7682.2|7682.3|7679.5|45
1641314350000|2022-01-04 16:39:10|7683.5|7680.7|7684|7681.2|7685|7682.2|7683|7680.2|29
1641314360000|2022-01-04 16:39:20|7683.3|7680.5|7684.3|7681.5|7684.3|7681.5|7682.7|7679.9|26
1641314370000|2022-01-04 16:39:30|7683.9|7681.1|7683|7680.2|7685|7682.2|7683|7680.2|65
1641314380000|2022-01-04 16:39:40|7683.3|7680.5|7681.5|7678.7|7683.7|7680.9|7681.3|7678.5|53
1641314390000|2022-01-04 16:39:50|7681.3|7678.5|7681|7678.2|7681.5|7678.7|7680.7|7677.9|19
1641314400000|2022-01-04 16:40:00|7680.7|7677.9|7683|7680.2|7683|7680.2|7680|7677.2|52
1641314410000|2022-01-04 16:40:10|7683.7|7680.9|7682.7|7679.9|7686|7683.2|7682.3|7679.5|65
1641314420000|2022-01-04 16:40:20|7682.5|7679.7|7678.8|7676|7683|7680.2|7678|7675.2|66
1641314430000|2022-01-04 16:40:30|7679|7676.2|7679.3|7676.5|7679.7|7676.9|7678|7675.2|40
1641314440000|2022-01-04 16:40:40|7679.7|7676.9|7681.3|7678.5|7681.3|7678.5|7679.7|7676.9|12
1641314450000|2022-01-04 16:40:50|7681.1|7678.3|7681|7678.2|7681.1|7678.3|7679|7676.2|24
1641314460000|2022-01-04 16:41:00|7682|7679.2|7682.3|7679.5|7683.3|7680.5|7681.3|7678.5|23
1641314470000|2022-01-04 16:41:10|7682.8|7680|7684.3|7681.5|7684.8|7682|7682|7679.2|39
1641314480000|2022-01-04 16:41:20|7684.5|7681.7|7686|7683.2|7686|7683.2|7684|7681.2|35
1641314490000|2022-01-04 16:41:30|7686.3|7683.5|7686.3|7683.5|7689|7686.2|7686.3|7683.5|97
1641314500000|2022-01-04 16:41:40|7686|7683.2|7683|7680.2|7686|7683.2|7682.7|7679.9|49
1641314510000|2022-01-04 16:41:50|7683.2|7680.4|7684|7681.2|7685.8|7683|7683.2|7680.4|22
1641314520000|2022-01-04 16:42:00|7683.6|7680.8|7685|7682.2|7685.7|7682.9|7683.3|7680.5|19
1641314530000|2022-01-04 16:42:10|7685.5|7682.7|7684|7681.2|7685.7|7682.9|7683|7680.2|56
1641314540000|2022-01-04 16:42:20|7683.7|7680.9|7682|7679.2|7683.7|7680.9|7681|7678.2|20
1641314550000|2022-01-04 16:42:30|7682.3|7679.5|7682.3|7679.5|7682.3|7679.5|7681|7678.2|19
1641314560000|2022-01-04 16:42:40|7682|7679.2|7682.3|7679.5|7684|7681.2|7681.3|7678.5|24
1641314570000|2022-01-04 16:42:50|7682.8|7680|7683|7680.2|7683|7680.2|7682|7679.2|8
1641314580000|2022-01-04 16:43:00|7682.5|7679.7|7685|7682.2|7685.6|7682.8|7682.5|7679.7|59
1641314590000|2022-01-04 16:43:10|7685.7|7682.9|7684|7681.2|7687|7684.2|7684|7681.2|18
1641314600000|2022-01-04 16:43:20|7683.5|7680.7|7683|7680.2|7683.7|7680.9|7683|7680.2|24
1641314610000|2022-01-04 16:43:30|7683.2|7680.4|7685.7|7682.9|7686|7683.2|7683|7680.2|30
1641314620000|2022-01-04 16:43:40|7685.5|7682.7|7686|7683.2|7687|7684.2|7685.5|7682.7|35
1641314630000|2022-01-04 16:43:50|7685.7|7682.9|7691|7688.2|7692|7689.2|7685.7|7682.9|145
1641314640000|2022-01-04 16:44:00|7690.3|7687.5|7689|7686.2|7690.3|7687.5|7688|7685.2|52
1641314650000|2022-01-04 16:44:10|7689.3|7686.5|7691.7|7688.9|7692.7|7689.9|7688|7685.2|98
1641314660000|2022-01-04 16:44:20|7692|7689.2|7691.7|7688.9|7693.7|7690.9|7691.5|7688.7|74
1641314670000|2022-01-04 16:44:30|7691.5|7688.7|7690.7|7687.9|7691.7|7688.9|7689.7|7686.9|56
1641314680000|2022-01-04 16:44:40|7690.2|7687.4|7690|7687.2|7690.2|7687.4|7687.7|7684.9|464
1641314690000|2022-01-04 16:44:50|7689|7686.2|7689|7686.2|7691.5|7688.7|7689|7686.2|44
1641314700000|2022-01-04 16:45:00|7688.8|7686|7689.5|7686.7|7689.7|7686.9|7688|7685.2|85
1641314710000|2022-01-04 16:45:10|7689.7|7686.9|7689.2|7686.4|7689.7|7686.9|7688.2|7685.4|21
1641314720000|2022-01-04 16:45:20|7688.7|7685.9|7689.5|7686.7|7690.2|7687.4|7688.7|7685.9|95
1641314730000|2022-01-04 16:45:30|7688.7|7685.9|7690.7|7687.9|7690.7|7687.9|7688.7|7685.9|6
1641314740000|2022-01-04 16:45:40|7690.5|7687.7|7688.5|7685.7|7691.7|7688.9|7687.7|7684.9|68
1641314750000|2022-01-04 16:45:50|7688.2|7685.4|7687.7|7684.9|7688.5|7685.7|7687.5|7684.7|55
1641314760000|2022-01-04 16:46:00|7687.5|7684.7|7690.2|7687.4|7690.7|7687.9|7687.5|7684.7|42
1641314770000|2022-01-04 16:46:10|7689.5|7686.7|7687.5|7684.7|7689.7|7686.9|7687.5|7684.7|27
1641314780000|2022-01-04 16:46:20|7687.7|7684.9|7688.5|7685.7|7688.5|7685.7|7687.5|7684.7|20
1641314790000|2022-01-04 16:46:30|7688|7685.2|7690.5|7687.7|7691.2|7688.4|7688|7685.2|25
1641314800000|2022-01-04 16:46:40|7690.7|7687.9|7690.7|7687.9|7691|7688.2|7689.5|7686.7|37
1641314810000|2022-01-04 16:46:50|7691|7688.2|7691|7688.2|7691.7|7688.9|7690.5|7687.7|44
1641314820000|2022-01-04 16:47:00|7690.7|7687.9|7690.5|7687.7|7691.2|7688.4|7689.5|7686.7|49
1641314830000|2022-01-04 16:47:10|7690.2|7687.4|7689.5|7686.7|7690.5|7687.7|7688.5|7685.7|23
1641314840000|2022-01-04 16:47:20|7689.9|7687.1|7688.5|7685.7|7690.5|7687.7|7687.5|7684.7|57
1641314850000|2022-01-04 16:47:30|7689.2|7686.4|7688|7685.2|7689.5|7686.7|7687.5|7684.7|54
1641314860000|2022-01-04 16:47:40|7688.2|7685.4|7690.5|7687.7|7690.5|7687.7|7688|7685.2|9
1641314870000|2022-01-04 16:47:50|7690.9|7688.1|7690.5|7687.7|7691.5|7688.7|7690.5|7687.7|21
1641314880000|2022-01-04 16:48:00|7690.2|7687.4|7692.5|7689.7|7693.5|7690.7|7689.7|7686.9|35
1641314890000|2022-01-04 16:48:10|7692.9|7690.1|7695.2|7692.4|7696.2|7693.4|7692.9|7690.1|62
1641314900000|2022-01-04 16:48:20|7695|7692.2|7697.5|7694.7|7698.7|7695.9|7694.2|7691.4|291
1641314910000|2022-01-04 16:48:30|7698.2|7695.4|7697.5|7694.7|7700.2|7697.4|7697.5|7694.7|93
1641314920000|2022-01-04 16:48:40|7697.9|7695.1|7698.2|7695.4|7698.5|7695.7|7696.7|7693.9|45
1641314930000|2022-01-04 16:48:50|7698.5|7695.7|7697.5|7694.7|7698.7|7695.9|7697.5|7694.7|25
1641314940000|2022-01-04 16:49:00|7696.7|7693.9|7697.5|7694.7|7698.5|7695.7|7696.5|7693.7|72
1641314950000|2022-01-04 16:49:10|7696.7|7693.9|7696.2|7693.4|7696.7|7693.9|7694.9|7692.1|22
1641314960000|2022-01-04 16:49:20|7696|7693.2|7696.7|7693.9|7697.2|7694.4|7696|7693.2|44
1641314970000|2022-01-04 16:49:30|7697|7694.2|7699.2|7696.4|7699.2|7696.4|7696.5|7693.7|70
1641314980000|2022-01-04 16:49:40|7698.7|7695.9|7697.5|7694.7|7699.2|7696.4|7697.2|7694.4|69
1641314990000|2022-01-04 16:49:50|7697.2|7694.4|7695.7|7692.9|7697.5|7694.7|7693.5|7690.7|77
1641315000000|2022-01-04 16:50:00|7696|7693.2|7697.9|7695.1|7698|7695.2|7695.2|7692.4|57
1641315010000|2022-01-04 16:50:10|7698.2|7695.4|7698.2|7695.4|7698.5|7695.7|7697.2|7694.4|63
1641315020000|2022-01-04 16:50:20|7698.5|7695.7|7697.5|7694.7|7700.9|7698.1|7697.5|7694.7|277
1641315030000|2022-01-04 16:50:30|7697.2|7694.4|7695.2|7692.4|7697.5|7694.7|7694.5|7691.7|75
1641315040000|2022-01-04 16:50:40|7695.5|7692.7|7695.2|7692.4|7696.2|7693.4|7695.2|7692.4|14
1641315050000|2022-01-04 16:50:50|7695|7692.2|7695.5|7692.7|7695.5|7692.7|7693.7|7690.9|82
1641315060000|2022-01-04 16:51:00|7695.7|7692.9|7696.5|7693.7|7696.7|7693.9|7695.2|7692.4|55
1641315070000|2022-01-04 16:51:10|7696.2|7693.4|7697.5|7694.7|7697.5|7694.7|7695.7|7692.9|32
1641315080000|2022-01-04 16:51:20|7697.2|7694.4|7695.5|7692.7|7697.2|7694.4|7692.3|7689.5|252
1641315090000|2022-01-04 16:51:30|7695.7|7692.9|7692.5|7689.7|7696|7693.2|7692.2|7689.4|41
1641315100000|2022-01-04 16:51:40|7692.2|7689.4|7692.5|7689.7|7693.5|7690.7|7689.7|7686.9|257
1641315110000|2022-01-04 16:51:50|7693|7690.2|7694.5|7691.7|7694.5|7691.7|7692.5|7689.7|24
1641315120000|2022-01-04 16:52:00|7693.7|7690.9|7694.5|7691.7|7694.5|7691.7|7692.7|7689.9|22
1641315130000|2022-01-04 16:52:10|7695|7692.2|7696.5|7693.7|7696.7|7693.9|7694.5|7691.7|22
1641315140000|2022-01-04 16:52:20|7694.7|7691.9|7695.5|7692.7|7695.5|7692.7|7694.5|7691.7|11
1641315150000|2022-01-04 16:52:30|7695.2|7692.4|7695.5|7692.7|7696.2|7693.4|7694.5|7691.7|24
1641315160000|2022-01-04 16:52:40|7695.2|7692.4|7697.5|7694.7|7697.7|7694.9|7695.2|7692.4|24
1641315170000|2022-01-04 16:52:50|7697|7694.2|7695.5|7692.7|7697|7694.2|7695.5|7692.7|40
1641315180000|2022-01-04 16:53:00|7695.7|7692.9|7693.7|7690.9|7696.7|7693.9|7693.7|7690.9|20
1641315190000|2022-01-04 16:53:10|7694|7691.2|7693.5|7690.7|7694.5|7691.7|7693.2|7690.4|30
1641315200000|2022-01-04 16:53:20|7693.2|7690.4|7692|7689.2|7693.7|7690.9|7691|7688.2|210
1641315210000|2022-01-04 16:53:30|7691.7|7688.9|7691|7688.2|7693.2|7690.4|7690|7687.2|91
1641315220000|2022-01-04 16:53:40|7690.7|7687.9|7692.7|7689.9|7692.7|7689.9|7690.7|7687.9|17
1641315230000|2022-01-04 16:53:50|7694|7691.2|7694.7|7691.9|7694.7|7691.9|7692.7|7689.9|28
1641315240000|2022-01-04 16:54:00|7695|7692.2|7695|7692.2|7696|7693.2|7694.7|7691.9|23
1641315250000|2022-01-04 16:54:10|7695.7|7692.9|7698|7695.2|7698|7695.2|7694.2|7691.4|58
1641315260000|2022-01-04 16:54:20|7698.7|7695.9|7698|7695.2|7699.5|7696.7|7697.7|7694.9|39
1641315270000|2022-01-04 16:54:30|7697.5|7694.7|7697|7694.2|7698|7695.2|7697|7694.2|42
1641315280000|2022-01-04 16:54:40|7696.8|7694|7697|7694.2|7697|7694.2|7696|7693.2|24
1641315290000|2022-01-04 16:54:50|7697.3|7694.5|7697|7694.2|7698|7695.2|7697|7694.2|27
1641315300000|2022-01-04 16:55:00|7696.6|7693.8|7695|7692.2|7696.6|7693.8|7695|7692.2|12
1641315310000|2022-01-04 16:55:10|7694.7|7691.9|7695|7692.2|7696.3|7693.5|7693.5|7690.7|57
1641315320000|2022-01-04 16:55:20|7695.5|7692.7|7697|7694.2|7697|7694.2|7695.5|7692.7|15
1641315330000|2022-01-04 16:55:30|7696.3|7693.5|7697|7694.2|7697|7694.2|7695.7|7692.9|32
1641315340000|2022-01-04 16:55:40|7697.2|7694.4|7700.7|7697.9|7700.7|7697.9|7697.2|7694.4|71
1641315350000|2022-01-04 16:55:50|7701|7698.2|7701.5|7698.7|7701.7|7698.9|7700.7|7697.9|34
1641315360000|2022-01-04 16:56:00|7701.3|7698.5|7699|7696.2|7701.3|7698.5|7698.7|7695.9|42
1641315370000|2022-01-04 16:56:10|7698.7|7695.9|7700.7|7697.9|7701|7698.2|7698.7|7695.9|23
1641315380000|2022-01-04 16:56:20|7701|7698.2|7699.7|7696.9|7701|7698.2|7699|7696.2|16
1641315390000|2022-01-04 16:56:30|7700|7697.2|7703.7|7700.9|7704.7|7701.9|7700|7697.2|147
1641315400000|2022-01-04 16:56:40|7703.5|7700.7|7703|7700.2|7704.5|7701.7|7702.7|7699.9|79
1641315410000|2022-01-04 16:56:50|7702.7|7699.9|7701.7|7698.9|7702.7|7699.9|7701.5|7698.7|38
1641315420000|2022-01-04 16:57:00|7702|7699.2|7700|7697.2|7702|7699.2|7699|7696.2|81
1641315430000|2022-01-04 16:57:10|7700.5|7697.7|7700.7|7697.9|7701.3|7698.5|7700|7697.2|17
1641315440000|2022-01-04 16:57:20|7701|7698.2|7699|7696.2|7701|7698.2|7699|7696.2|29
1641315450000|2022-01-04 16:57:30|7698.7|7695.9|7700|7697.2|7701|7698.2|7698.7|7695.9|22
1641315460000|2022-01-04 16:57:40|7700.4|7697.6|7700|7697.2|7702|7699.2|7699|7696.2|78
1641315470000|2022-01-04 16:57:50|7699|7696.2|7700|7697.2|7700|7697.2|7699|7696.2|18
1641315480000|2022-01-04 16:58:00|7700.4|7697.6|7702|7699.2|7703|7700.2|7700.4|7697.6|39
1641315490000|2022-01-04 16:58:10|7702.3|7699.5|7702|7699.2|7703.7|7700.9|7702|7699.2|48
1641315500000|2022-01-04 16:58:20|7702.7|7699.9|7701|7698.2|7707.3|7704.5|7700|7697.2|286
1641315510000|2022-01-04 16:58:30|7700.6|7697.8|7700|7697.2|7701|7698.2|7699.3|7696.5|95
1641315520000|2022-01-04 16:58:40|7700.3|7697.5|7703|7700.2|7703.4|7700.6|7700.3|7697.5|73
1641315530000|2022-01-04 16:58:50|7703.7|7700.9|7703|7700.2|7705|7702.2|7703|7700.2|89
1641315540000|2022-01-04 16:59:00|7703.4|7700.6|7703.7|7700.9|7704|7701.2|7703|7700.2|73
1641315550000|2022-01-04 16:59:10|7704.2|7701.4|7705|7702.2|7705.7|7702.9|7703.7|7700.9|51
1641315560000|2022-01-04 16:59:20|7705.2|7702.4|7705.7|7702.9|7706|7703.2|7705|7702.2|43
1641315570000|2022-01-04 16:59:30|7706.7|7703.9|7708.4|7705.6|7709.2|7706.4|7705.7|7702.9|487
1641315580000|2022-01-04 16:59:40|7708.7|7705.9|7706.9|7704.1|7711.4|7708.6|7706.7|7703.9|178
1641315590000|2022-01-04 16:59:50|7706.7|7703.9|7706.4|7703.6|7707.4|7704.6|7703.7|7700.9|172
1641315600000|2022-01-04 17:00:00|7707.4|7704.6|7706.4|7703.6|7707.4|7704.6|7705.4|7702.6|115
1641315610000|2022-01-04 17:00:10|7706.7|7703.9|7708.4|7705.6|7708.4|7705.6|7704.4|7701.6|106
1641315620000|2022-01-04 17:00:20|7707.9|7705.1|7709.9|7707.1|7710.4|7707.6|7707.9|7705.1|46
1641315630000|2022-01-04 17:00:30|7710.4|7707.6|7711.4|7708.6|7712.2|7709.4|7710.2|7707.4|107
1641315640000|2022-01-04 17:00:40|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|7711.2|7708.4|84
1641315650000|2022-01-04 17:00:50|7711.9|7709.1|7712.2|7709.4|7714.4|7711.6|7709.9|7707.1|259
1641315660000|2022-01-04 17:01:00|7712.4|7709.6|7713.2|7710.4|7714.2|7711.4|7711.4|7708.6|97
1641315670000|2022-01-04 17:01:10|7713.7|7710.9|7713.2|7710.4|7715.2|7712.4|7712.7|7709.9|61
1641315680000|2022-01-04 17:01:20|7713.4|7710.6|7713.2|7710.4|7713.4|7710.6|7712.2|7709.4|29
1641315690000|2022-01-04 17:01:30|7713.4|7710.6|7711.7|7708.9|7714.4|7711.6|7711.4|7708.6|65
1641315700000|2022-01-04 17:01:40|7712.2|7709.4|7711.4|7708.6|7713.4|7710.6|7711.4|7708.6|31
1641315710000|2022-01-04 17:01:50|7711.7|7708.9|7709.4|7706.6|7711.7|7708.9|7707.4|7704.6|97
1641315720000|2022-01-04 17:02:00|7709.7|7706.9|7707.4|7704.6|7709.9|7707.1|7706.7|7703.9|124
1641315730000|2022-01-04 17:02:10|7707.9|7705.1|7710.2|7707.4|7710.2|7707.4|7707.9|7705.1|40
1641315740000|2022-01-04 17:02:20|7710.7|7707.9|7716.2|7713.4|7716.2|7713.4|7709.7|7706.9|88
1641315750000|2022-01-04 17:02:30|7716.4|7713.6|7714.4|7711.6|7717.2|7714.4|7713.9|7711.1|108
1641315760000|2022-01-04 17:02:40|7715.2|7712.4|7715.4|7712.6|7715.4|7712.6|7714.4|7711.6|21
1641315770000|2022-01-04 17:02:50|7715.9|7713.1|7715.4|7712.6|7717.2|7714.4|7715.4|7712.6|40
1641315780000|2022-01-04 17:03:00|7715.2|7712.4|7714.7|7711.9|7716.2|7713.4|7714.4|7711.6|72
1641315790000|2022-01-04 17:03:10|7714.4|7711.6|7713.9|7711.1|7714.4|7711.6|7713.2|7710.4|18
1641315800000|2022-01-04 17:03:20|7714.2|7711.4|7714.9|7712.1|7715.4|7712.6|7713.9|7711.1|128
1641315810000|2022-01-04 17:03:30|7714.7|7711.9|7715.2|7712.4|7715.2|7712.4|7713.9|7711.1|15
1641315820000|2022-01-04 17:03:40|7715.4|7712.6|7713.4|7710.6|7716.7|7713.9|7713.2|7710.4|90
1641315830000|2022-01-04 17:03:50|7713.7|7710.9|7714.4|7711.6|7714.4|7711.6|7713.2|7710.4|19
1641315840000|2022-01-04 17:04:00|7714.2|7711.4|7712.4|7709.6|7714.4|7711.6|7712.2|7709.4|41
1641315850000|2022-01-04 17:04:10|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|7710.4|7707.6|57
1641315860000|2022-01-04 17:04:20|7711.9|7709.1|7712.2|7709.4|7712.2|7709.4|7710.2|7707.4|48
1641315870000|2022-01-04 17:04:30|7711.7|7708.9|7713.2|7710.4|7713.4|7710.6|7711.7|7708.9|21
1641315880000|2022-01-04 17:04:40|7712.2|7709.4|7713.2|7710.4|7713.2|7710.4|7710.4|7707.6|26
1641315890000|2022-01-04 17:04:50|7713.4|7710.6|7712.7|7709.9|7713.4|7710.6|7712.2|7709.4|15
1641315900000|2022-01-04 17:05:00|7712.9|7710.1|7710.2|7707.4|7714.2|7711.4|7710.2|7707.4|38
1641315910000|2022-01-04 17:05:10|7710.4|7707.6|7706.7|7703.9|7712.2|7709.4|7706.7|7703.9|386
1641315920000|2022-01-04 17:05:20|7706.4|7703.6|7709.4|7706.6|7709.4|7706.6|7706.4|7703.6|47
1641315930000|2022-01-04 17:05:30|7708.4|7705.6|7708.2|7705.4|7709.2|7706.4|7708.2|7705.4|25
1641315940000|2022-01-04 17:05:40|7708.4|7705.6|7710.4|7707.6|7710.7|7707.9|7708.4|7705.6|498
1641315950000|2022-01-04 17:05:50|7710.2|7707.4|7708.2|7705.4|7710.4|7707.6|7708.2|7705.4|18
1641315960000|2022-01-04 17:06:00|7707.7|7704.9|7705.2|7702.4|7708.4|7705.6|7705.2|7702.4|66
1641315970000|2022-01-04 17:06:10|7705.4|7702.6|7701.9|7699.1|7706.2|7703.4|7701.9|7699.1|206
1641315980000|2022-01-04 17:06:20|7701.7|7698.9|7701.4|7698.6|7702.4|7699.6|7699.2|7696.4|132
1641315990000|2022-01-04 17:06:30|7701.2|7698.4|7699.7|7696.9|7702.2|7699.4|7698.6|7695.8|86
1641316000000|2022-01-04 17:06:40|7699.9|7697.1|7699.4|7696.6|7700.2|7697.4|7697.4|7694.6|90
1641316010000|2022-01-04 17:06:50|7699.7|7696.9|7699.4|7696.6|7700.4|7697.6|7699.2|7696.4|24
1641316020000|2022-01-04 17:07:00|7699.2|7696.4|7700.4|7697.6|7700.4|7697.6|7699.2|7696.4|18
1641316030000|2022-01-04 17:07:10|7700.2|7697.4|7700.2|7697.4|7700.2|7697.4|7699.2|7696.4|21
1641316040000|2022-01-04 17:07:20|7699.4|7696.6|7702.2|7699.4|7702.2|7699.4|7699.4|7696.6|34
1641316050000|2022-01-04 17:07:30|7701.9|7699.1|7701.4|7698.6|7702.2|7699.4|7701.2|7698.4|23
1641316060000|2022-01-04 17:07:40|7701.2|7698.4|7700.4|7697.6|7701.2|7698.4|7700.4|7697.6|6
1641316070000|2022-01-04 17:07:50|7699.4|7696.6|7700.4|7697.6|7701.4|7698.6|7699.2|7696.4|33
1641316080000|2022-01-04 17:08:00|7700.7|7697.9|7701.2|7698.4|7701.4|7698.6|7699.4|7696.6|26
1641316090000|2022-01-04 17:08:10|7700.4|7697.6|7700.4|7697.6|7701.4|7698.6|7700.2|7697.4|23
1641316100000|2022-01-04 17:08:20|7700.7|7697.9|7701.2|7698.4|7701.2|7698.4|7700.4|7697.6|14
1641316110000|2022-01-04 17:08:30|7700.7|7697.9|7701.9|7699.1|7702.3|7699.5|7698.2|7695.4|550
1641316120000|2022-01-04 17:08:40|7702.3|7699.5|7702.9|7700.1|7703.6|7700.8|7701.9|7699.1|41
1641316130000|2022-01-04 17:08:50|7703.6|7700.8|7704.2|7701.4|7704.9|7702.1|7703.6|7700.8|24
1641316140000|2022-01-04 17:09:00|7703.9|7701.1|7703.2|7700.4|7705.2|7702.4|7703.2|7700.4|44
1641316150000|2022-01-04 17:09:10|7703.7|7700.9|7699.7|7696.9|7703.7|7700.9|7699.2|7696.4|1101
1641316160000|2022-01-04 17:09:20|7699.9|7697.1|7699.2|7696.4|7700.2|7697.4|7699.2|7696.4|44
1641316170000|2022-01-04 17:09:30|7699.4|7696.6|7699.2|7696.4|7700.4|7697.6|7699.2|7696.4|57
1641316180000|2022-01-04 17:09:40|7699.4|7696.6|7697.4|7694.6|7699.4|7696.6|7697.2|7694.4|14
1641316190000|2022-01-04 17:09:50|7697.7|7694.9|7700.7|7697.9|7701.2|7698.4|7697.7|7694.9|58
1641316200000|2022-01-04 17:10:00|7700.9|7698.1|7700.9|7698.1|7702.2|7699.4|7700.2|7697.4|28
1641316210000|2022-01-04 17:10:10|7700.4|7697.6|7699.7|7696.9|7700.4|7697.6|7699.4|7696.6|13
1641316220000|2022-01-04 17:10:20|7699.4|7696.6|7698.2|7695.4|7699.4|7696.6|7697.4|7694.6|26
1641316230000|2022-01-04 17:10:30|7698.4|7695.6|7699.9|7697.1|7700.9|7698.1|7697.4|7694.6|532
1641316240000|2022-01-04 17:10:40|7699.6|7696.8|7699.4|7696.6|7699.6|7696.8|7698.9|7696.1|6
1641316250000|2022-01-04 17:10:50|7699.6|7696.8|7697.9|7695.1|7699.9|7697.1|7697.9|7695.1|15
1641316260000|2022-01-04 17:11:00|7698.2|7695.4|7699.9|7697.1|7699.9|7697.1|7697.9|7695.1|26
1641316270000|2022-01-04 17:11:10|7700.2|7697.4|7700.9|7698.1|7700.9|7698.1|7699.2|7696.4|8
1641316280000|2022-01-04 17:11:20|7701.2|7698.4|7703.2|7700.4|7703.2|7700.4|7700.9|7698.1|40
1641316290000|2022-01-04 17:11:30|7703.4|7700.6|7703.2|7700.4|7704.2|7701.4|7702.9|7700.1|13
1641316300000|2022-01-04 17:11:40|7704.2|7701.4|7705.2|7702.4|7706.2|7703.4|7704.2|7701.4|34
1641316310000|2022-01-04 17:11:50|7705.4|7702.6|7704.9|7702.1|7705.7|7702.9|7703.9|7701.1|27
1641316320000|2022-01-04 17:12:00|7705.2|7702.4|7703.9|7701.1|7705.2|7702.4|7703.2|7700.4|33
1641316330000|2022-01-04 17:12:10|7704.2|7701.4|7705.9|7703.1|7705.9|7703.1|7703.2|7700.4|23
1641316340000|2022-01-04 17:12:20|7706.2|7703.4|7705.2|7702.4|7706.2|7703.4|7704.7|7701.9|32
1641316350000|2022-01-04 17:12:30|7705.7|7702.9|7704.9|7702.1|7706.9|7704.1|7704.9|7702.1|34
1641316360000|2022-01-04 17:12:40|7705.9|7703.1|7705.4|7702.6|7705.9|7703.1|7704.9|7702.1|11
1641316370000|2022-01-04 17:12:50|7705.2|7702.4|7704.9|7702.1|7705.6|7702.8|7704.9|7702.1|14
1641316380000|2022-01-04 17:13:00|7705.3|7702.5|7707.7|7704.9|7708.9|7706.1|7704.9|7702.1|68
1641316390000|2022-01-04 17:13:10|7707.4|7704.6|7703.2|7700.4|7707.7|7704.9|7702.2|7699.4|32
1641316400000|2022-01-04 17:13:20|7703.9|7701.1|7703.9|7701.1|7703.9|7701.1|7702.6|7699.8|29
1641316410000|2022-01-04 17:13:30|7704.2|7701.4|7703.2|7700.4|7704.2|7701.4|7703.2|7700.4|5
1641316420000|2022-01-04 17:13:40|7702.9|7700.1|7703.9|7701.1|7703.9|7701.1|7702.9|7700.1|7
1641316430000|2022-01-04 17:13:50|7703.7|7700.9|7703.9|7701.1|7703.9|7701.1|7703.2|7700.4|3
1641316440000|2022-01-04 17:14:00|7703.7|7700.9|7704.9|7702.1|7705.2|7702.4|7702.6|7699.8|23
1641316450000|2022-01-04 17:14:10|7704.6|7701.8|7704.9|7702.1|7704.9|7702.1|7704.2|7701.4|12
1641316460000|2022-01-04 17:14:20|7705.2|7702.4|7704.9|7702.1|7705.9|7703.1|7704.9|7702.1|34
1641316470000|2022-01-04 17:14:30|7705.2|7702.4|7706.6|7703.8|7706.6|7703.8|7705.2|7702.4|9
1641316480000|2022-01-04 17:14:40|7706.9|7704.1|7708.9|7706.1|7708.9|7706.1|7706.9|7704.1|24
1641316490000|2022-01-04 17:14:50|7708.6|7705.8|7708.9|7706.1|7708.9|7706.1|7708.2|7705.4|18
1641316500000|2022-01-04 17:15:00|7709.6|7706.8|7710.1|7707.3|7711.6|7708.8|7709.4|7706.6|146
1641316510000|2022-01-04 17:15:10|7710.3|7707.5|7711.6|7708.8|7712.1|7709.3|7710.3|7707.5|35
1641316520000|2022-01-04 17:15:20|7711.9|7709.1|7712.6|7709.8|7712.9|7710.1|7711.6|7708.8|22
1641316530000|2022-01-04 17:15:30|7712.9|7710.1|7714.1|7711.3|7714.9|7712.1|7712.9|7710.1|85
1641316540000|2022-01-04 17:15:40|7713.9|7711.1|7713.6|7710.8|7714.1|7711.3|7713.6|7710.8|5
1641316550000|2022-01-04 17:15:50|7713.9|7711.1|7713.6|7710.8|7713.9|7711.1|7713.6|7710.8|7
1641316560000|2022-01-04 17:16:00|7713.8|7711|7714.4|7711.6|7714.9|7712.1|7713.2|7710.4|113
1641316570000|2022-01-04 17:16:10|7714.6|7711.8|7714.6|7711.8|7714.9|7712.1|7713.9|7711.1|32
1641316580000|2022-01-04 17:16:20|7715.6|7712.8|7716.9|7714.1|7717.6|7714.8|7715.6|7712.8|74
1641316590000|2022-01-04 17:16:30|7716.6|7713.8|7715.9|7713.1|7717.6|7714.8|7715.6|7712.8|49
1641316600000|2022-01-04 17:16:40|7716.6|7713.8|7716.6|7713.8|7717.6|7714.8|7716.6|7713.8|184
1641316610000|2022-01-04 17:16:50|7716.9|7714.1|7718.6|7715.8|7719.6|7716.8|7716.9|7714.1|139
1641316620000|2022-01-04 17:17:00|7718.9|7716.1|7720.6|7717.8|7721.6|7718.8|7718.6|7715.8|161
1641316630000|2022-01-04 17:17:10|7720.4|7717.6|7719.6|7716.8|7720.6|7717.8|7719.6|7716.8|28
1641316640000|2022-01-04 17:17:20|7719.9|7717.1|7719.9|7717.1|7721.1|7718.3|7719.9|7717.1|33
1641316650000|2022-01-04 17:17:30|7720.2|7717.4|7718.9|7716.1|7720.2|7717.4|7718.6|7715.8|52
1641316660000|2022-01-04 17:17:40|7719.6|7716.8|7720.1|7717.3|7720.6|7717.8|7719.6|7716.8|15
1641316670000|2022-01-04 17:17:50|7720.6|7717.8|7719.9|7717.1|7721.9|7719.1|7719.1|7716.3|50
1641316680000|2022-01-04 17:18:00|7719.6|7716.8|7717.6|7714.8|7719.9|7717.1|7716.6|7713.8|31
1641316690000|2022-01-04 17:18:10|7717.4|7714.6|7717.6|7714.8|7717.6|7714.8|7716.3|7713.5|29
1641316700000|2022-01-04 17:18:20|7717.1|7714.3|7717.6|7714.8|7717.6|7714.8|7716.6|7713.8|8
1641316710000|2022-01-04 17:18:30|7717.4|7714.6|7717.1|7714.3|7717.6|7714.8|7716.6|7713.8|31
1641316720000|2022-01-04 17:18:40|7717.6|7714.8|7717.6|7714.8|7717.6|7714.8|7717.6|7714.8|12
1641316730000|2022-01-04 17:18:50|7717.2|7714.4|7717.6|7714.8|7717.6|7714.8|7716.9|7714.1|18
1641316740000|2022-01-04 17:19:00|7716.9|7714.1|7716.6|7713.8|7717.6|7714.8|7716.6|7713.8|49
1641316750000|2022-01-04 17:19:10|7716.9|7714.1|7717.6|7714.8|7717.6|7714.8|7715.9|7713.1|48
1641316760000|2022-01-04 17:19:20|7716.9|7714.1|7716.6|7713.8|7717.6|7714.8|7716.6|7713.8|15
1641316770000|2022-01-04 17:19:30|7716.9|7714.1|7717.6|7714.8|7717.6|7714.8|7715.9|7713.1|162
1641316780000|2022-01-04 17:19:40|7715.6|7712.8|7714.6|7711.8|7716.6|7713.8|7714.6|7711.8|45
1641316790000|2022-01-04 17:19:50|7714.4|7711.6|7713.6|7710.8|7714.4|7711.6|7712.6|7709.8|150
1641316800000|2022-01-04 17:20:00|7713.2|7710.4|7713.1|7710.3|7713.6|7710.8|7711.6|7708.8|68
1641316810000|2022-01-04 17:20:10|7712.9|7710.1|7714.6|7711.8|7714.6|7711.8|7712.6|7709.8|27
1641316820000|2022-01-04 17:20:20|7714.2|7711.4|7715.6|7712.8|7715.9|7713.1|7713.6|7710.8|53
1641316830000|2022-01-04 17:20:30|7716|7713.2|7716.6|7713.8|7717.6|7714.8|7715.6|7712.8|26
1641316840000|2022-01-04 17:20:40|7716.2|7713.4|7717.6|7714.8|7717.6|7714.8|7715.6|7712.8|25
1641316850000|2022-01-04 17:20:50|7717.2|7714.4|7716.6|7713.8|7717.2|7714.4|7716.6|7713.8|29
1641316860000|2022-01-04 17:21:00|7715.6|7712.8|7715.6|7712.8|7715.6|7712.8|7714.9|7712.1|34
1641316870000|2022-01-04 17:21:10|7715.8|7713|7716.9|7714.1|7717.6|7714.8|7715.8|7713|579
1641316880000|2022-01-04 17:21:20|7716.6|7713.8|7716.6|7713.8|7716.6|7713.8|7716.1|7713.3|11
1641316890000|2022-01-04 17:21:30|7716.4|7713.6|7714.6|7711.8|7716.6|7713.8|7714.6|7711.8|4
1641316900000|2022-01-04 17:21:40|7714.9|7712.1|7714.6|7711.8|7715.6|7712.8|7713.9|7711.1|19
1641316910000|2022-01-04 17:21:50|7714.1|7711.3|7712.6|7709.8|7714.6|7711.8|7712.6|7709.8|14
1641316920000|2022-01-04 17:22:00|7711.9|7709.1|7711.9|7709.1|7713.4|7710.6|7711.6|7708.8|39
1641316930000|2022-01-04 17:22:10|7712.1|7709.3|7711.9|7709.1|7712.1|7709.3|7710.4|7707.6|40
1641316940000|2022-01-04 17:22:20|7712.6|7709.8|7712.9|7710.1|7713.9|7711.1|7711.9|7709.1|34
1641316950000|2022-01-04 17:22:30|7712.6|7709.8|7712.6|7709.8|7712.9|7710.1|7711.6|7708.8|22
1641316960000|2022-01-04 17:22:40|7712.4|7709.6|7712.4|7709.6|7712.9|7710.1|7711.9|7709.1|15
1641316970000|2022-01-04 17:22:50|7712.6|7709.8|7712.9|7710.1|7713.6|7710.8|7711.9|7709.1|59
1641316980000|2022-01-04 17:23:00|7712.6|7709.8|7710.6|7707.8|7712.6|7709.8|7709.9|7707.1|20
1641316990000|2022-01-04 17:23:10|7710.2|7707.4|7710.6|7707.8|7710.6|7707.8|7709.6|7706.8|39
1641317000000|2022-01-04 17:23:20|7710.9|7708.1|7709.9|7707.1|7710.9|7708.1|7709.6|7706.8|15
1641317010000|2022-01-04 17:23:30|7709.6|7706.8|7710.6|7707.8|7710.6|7707.8|7709.6|7706.8|6
1641317020000|2022-01-04 17:23:40|7710.2|7707.4|7709.9|7707.1|7710.6|7707.8|7709.6|7706.8|8
1641317030000|2022-01-04 17:23:50|7710.1|7707.3|7709.6|7706.8|7710.6|7707.8|7709.3|7706.5|25
1641317040000|2022-01-04 17:24:00|7709.9|7707.1|7709.9|7707.1|7710.9|7708.1|7709.6|7706.8|28
1641317050000|2022-01-04 17:24:10|7710.6|7707.8|7710.4|7707.6|7710.6|7707.8|7709.4|7706.6|20
1641317060000|2022-01-04 17:24:20|7710.6|7707.8|7710.6|7707.8|7710.9|7708.1|7710.4|7707.6|5
1641317070000|2022-01-04 17:24:30|7710.4|7707.6|7710.1|7707.3|7710.4|7707.6|7709.6|7706.8|7
1641317080000|2022-01-04 17:24:40|7710.4|7707.6|7711.6|7708.8|7711.9|7709.1|7710.4|7707.6|33
1641317090000|2022-01-04 17:24:50|7711.9|7709.1|7712.4|7709.6|7713.6|7710.8|7711.6|7708.8|39
1641317100000|2022-01-04 17:25:00|7712.2|7709.4|7712.9|7710.1|7712.9|7710.1|7711.6|7708.8|9
1641317110000|2022-01-04 17:25:10|7713.2|7710.4|7714.6|7711.8|7715.6|7712.8|7713.2|7710.4|88
1641317120000|2022-01-04 17:25:20|7714.9|7712.1|7716.6|7713.8|7716.6|7713.8|7714.6|7711.8|59
1641317130000|2022-01-04 17:25:30|7716.2|7713.4|7715.9|7713.1|7716.6|7713.8|7715.6|7712.8|92
1641317140000|2022-01-04 17:25:40|7715.6|7712.8|7714.6|7711.8|7716.6|7713.8|7713.9|7711.1|27
1641317150000|2022-01-04 17:25:50|7714.9|7712.1|7716.6|7713.8|7716.6|7713.8|7714.4|7711.6|23
1641317160000|2022-01-04 17:26:00|7716.9|7714.1|7715.6|7712.8|7716.9|7714.1|7715.6|7712.8|5
1641317170000|2022-01-04 17:26:10|7715.9|7713.1|7714.9|7712.1|7715.9|7713.1|7714.1|7711.3|30
1641317180000|2022-01-04 17:26:20|7714.6|7711.8|7714.6|7711.8|7714.6|7711.8|7713.9|7711.1|31
1641317190000|2022-01-04 17:26:30|7713.9|7711.1|7716.1|7713.3|7716.6|7713.8|7713.6|7710.8|38
1641317200000|2022-01-04 17:26:40|7715.9|7713.1|7716.6|7713.8|7716.6|7713.8|7714.9|7712.1|29
1641317210000|2022-01-04 17:26:50|7716.2|7713.4|7715.6|7712.8|7716.9|7714.1|7715.6|7712.8|26
1641317220000|2022-01-04 17:27:00|7715.9|7713.1|7714.9|7712.1|7715.9|7713.1|7714.9|7712.1|78
1641317230000|2022-01-04 17:27:10|7715.2|7712.4|7715.9|7713.1|7715.9|7713.1|7714.9|7712.1|6
1641317240000|2022-01-04 17:27:20|7716.2|7713.4|7716.2|7713.4|7716.9|7714.1|7716.2|7713.4|16
1641317250000|2022-01-04 17:27:30|7716.4|7713.6|7716.1|7713.3|7716.9|7714.1|7715.9|7713.1|8
1641317260000|2022-01-04 17:27:40|7715.9|7713.1|7716.4|7713.6|7716.9|7714.1|7715.9|7713.1|7
1641317270000|2022-01-04 17:27:50|7716.1|7713.3|7718.9|7716.1|7719.3|7716.5|7716.1|7713.3|44
1641317280000|2022-01-04 17:28:00|7718.1|7715.3|7718.9|7716.1|7719.9|7717.1|7717.9|7715.1|69
1641317290000|2022-01-04 17:28:10|7718.4|7715.6|7717.9|7715.1|7718.4|7715.6|7717.6|7714.8|4
1641317300000|2022-01-04 17:28:20|7717.1|7714.3|7714.1|7711.3|7717.6|7714.8|7712.7|7709.9|866
1641317310000|2022-01-04 17:28:30|7713.7|7710.9|7714.4|7711.6|7714.4|7711.6|7713.4|7710.6|22
1641317320000|2022-01-04 17:28:40|7714.2|7711.4|7712.9|7710.1|7714.2|7711.4|7712.4|7709.6|96
1641317330000|2022-01-04 17:28:50|7713.4|7710.6|7712.4|7709.6|7713.4|7710.6|7712.4|7709.6|17
1641317340000|2022-01-04 17:29:00|7711.7|7708.9|7711.7|7708.9|7712.4|7709.6|7711.1|7708.3|37
1641317350000|2022-01-04 17:29:10|7711.9|7709.1|7713.4|7710.6|7713.7|7710.9|7711.9|7709.1|33
1641317360000|2022-01-04 17:29:20|7713.2|7710.4|7713.1|7710.3|7713.4|7710.6|7711.7|7708.9|28
1641317370000|2022-01-04 17:29:30|7712.7|7709.9|7712.7|7709.9|7712.9|7710.1|7712.4|7709.6|35
1641317380000|2022-01-04 17:29:40|7712.9|7710.1|7715.7|7712.9|7715.7|7712.9|7712.9|7710.1|62
1641317390000|2022-01-04 17:29:50|7716.1|7713.3|7716.4|7713.6|7716.7|7713.9|7715.7|7712.9|8
1641317400000|2022-01-04 17:30:00|7716.2|7713.4|7716.4|7713.6|7718.1|7715.3|7715.4|7712.6|115
1641317410000|2022-01-04 17:30:10|7716.1|7713.3|7716.1|7713.3|7716.4|7713.6|7714.1|7711.3|71
1641317420000|2022-01-04 17:30:20|7716.4|7713.6|7714.4|7711.6|7716.4|7713.6|7714.4|7711.6|46
1641317430000|2022-01-04 17:30:30|7715.1|7712.3|7716.1|7713.3|7716.4|7713.6|7714.9|7712.1|40
1641317440000|2022-01-04 17:30:40|7716.4|7713.6|7716.1|7713.3|7716.4|7713.6|7715.1|7712.3|23
1641317450000|2022-01-04 17:30:50|7715.9|7713.1|7714.1|7711.3|7717.1|7714.3|7714.1|7711.3|40
1641317460000|2022-01-04 17:31:00|7714.6|7711.8|7714.4|7711.6|7715.4|7712.6|7713.4|7710.6|24
1641317470000|2022-01-04 17:31:10|7714.1|7711.3|7713.4|7710.6|7714.4|7711.6|7712.7|7709.9|26
1641317480000|2022-01-04 17:31:20|7713|7710.2|7710.4|7707.6|7713|7710.2|7709.4|7706.6|101
1641317490000|2022-01-04 17:31:30|7710.2|7707.4|7710.4|7707.6|7710.4|7707.6|7709.4|7706.6|25
1641317500000|2022-01-04 17:31:40|7710.9|7708.1|7710.6|7707.8|7711.4|7708.6|7710.4|7707.6|28
1641317510000|2022-01-04 17:31:50|7710.9|7708.1|7710.4|7707.6|7711.1|7708.3|7709.4|7706.6|44
1641317520000|2022-01-04 17:32:00|7710.1|7707.3|7710.4|7707.6|7710.4|7707.6|7710.1|7707.3|11
1641317530000|2022-01-04 17:32:10|7709.9|7707.1|7710.1|7707.3|7710.4|7707.6|7709.7|7706.9|30
1641317540000|2022-01-04 17:32:20|7709.4|7706.6|7706.7|7703.9|7709.4|7706.6|7705.7|7702.9|110
1641317550000|2022-01-04 17:32:30|7707|7704.2|7706.7|7703.9|7707|7704.2|7705.7|7702.9|23
1641317560000|2022-01-04 17:32:40|7707.7|7704.9|7707.7|7704.9|7707.7|7704.9|7707.7|7704.9|26
1641317570000|2022-01-04 17:32:50|7708|7705.2|7708.2|7705.4|7709|7706.2|7707.7|7704.9|63
1641317580000|2022-01-04 17:33:00|7708|7705.2|7706|7703.2|7708.2|7705.4|7706|7703.2|23
1641317590000|2022-01-04 17:33:10|7705.7|7702.9|7706.7|7703.9|7707|7704.2|7705.7|7702.9|3
1641317600000|2022-01-04 17:33:20|7707|7704.2|7707|7704.2|7709.7|7706.9|7707|7704.2|46
1641317610000|2022-01-04 17:33:30|7707.7|7704.9|7708|7705.2|7709.5|7706.7|7707.3|7704.5|95
1641317620000|2022-01-04 17:33:40|7708.7|7705.9|7709|7706.2|7709|7706.2|7708.4|7705.6|8
1641317630000|2022-01-04 17:33:50|7708.8|7706|7711|7708.2|7711|7708.2|7708.5|7705.7|53
1641317640000|2022-01-04 17:34:00|7710.7|7707.9|7710.7|7707.9|7711.7|7708.9|7710.7|7707.9|35
1641317650000|2022-01-04 17:34:10|7711.7|7708.9|7710.7|7707.9|7711.7|7708.9|7710.2|7707.4|17
1641317660000|2022-01-04 17:34:20|7710.5|7707.7|7708.7|7705.9|7710.5|7707.7|7708.7|7705.9|122
1641317670000|2022-01-04 17:34:30|7708|7705.2|7708.7|7705.9|7708.7|7705.9|7708|7705.2|234
1641317680000|2022-01-04 17:34:40|7709.2|7706.4|7710.7|7707.9|7710.7|7707.9|7709.2|7706.4|8
1641317690000|2022-01-04 17:34:50|7711|7708.2|7710.4|7707.6|7711.2|7708.4|7709.4|7706.6|58
1641317700000|2022-01-04 17:35:00|7710.2|7707.4|7710.7|7707.9|7712.4|7709.6|7710.2|7707.4|22
1641317710000|2022-01-04 17:35:10|7711.4|7708.6|7712.4|7709.6|7712.4|7709.6|7711.4|7708.6|86
1641317720000|2022-01-04 17:35:20|7711.7|7708.9|7712.7|7709.9|7712.7|7709.9|7711.7|7708.9|18
1641317730000|2022-01-04 17:35:30|7712.4|7709.6|7712.7|7709.9|7712.7|7709.9|7712.4|7709.6|2
1641317740000|2022-01-04 17:35:40|7712.4|7709.6|7713.4|7710.6|7713.4|7710.6|7712.1|7709.3|217
1641317750000|2022-01-04 17:35:50|7713.7|7710.9|7712.1|7709.3|7714.1|7711.3|7712.1|7709.3|18
1641317760000|2022-01-04 17:36:00|7712.4|7709.6|7710.4|7707.6|7712.4|7709.6|7709.9|7707.1|19
1641317770000|2022-01-04 17:36:10|7710.1|7707.3|7709.7|7706.9|7710.7|7707.9|7709.4|7706.6|15
1641317780000|2022-01-04 17:36:20|7709.9|7707.1|7709.7|7706.9|7710.4|7707.6|7709.1|7706.3|9
1641317790000|2022-01-04 17:36:30|7709.1|7706.3|7706.1|7703.3|7709.1|7706.3|7705.7|7702.9|39
1641317800000|2022-01-04 17:36:40|7706.4|7703.6|7707.4|7704.6|7707.4|7704.6|7705.1|7702.3|87
1641317810000|2022-01-04 17:36:50|7707.1|7704.3|7706.4|7703.6|7707.4|7704.6|7705.7|7702.9|38
1641317820000|2022-01-04 17:37:00|7706.7|7703.9|7704.7|7701.9|7707.2|7704.4|7704.4|7701.6|30
1641317830000|2022-01-04 17:37:10|7703.7|7700.9|7705.7|7702.9|7705.7|7702.9|7703.4|7700.6|46
1641317840000|2022-01-04 17:37:20|7705.1|7702.3|7703.7|7700.9|7705.2|7702.4|7703.4|7700.6|17
1641317850000|2022-01-04 17:37:30|7704.4|7701.6|7706.7|7703.9|7706.7|7703.9|7703.4|7700.6|29
1641317860000|2022-01-04 17:37:40|7706.4|7703.6|7705.7|7702.9|7706.4|7703.6|7705.4|7702.6|24
1641317870000|2022-01-04 17:37:50|7705.4|7702.6|7704.4|7701.6|7705.4|7702.6|7703.9|7701.1|23
1641317880000|2022-01-04 17:38:00|7704.7|7701.9|7704.4|7701.6|7704.7|7701.9|7703.7|7700.9|4
1641317890000|2022-01-04 17:38:10|7704.2|7701.4|7704.4|7701.6|7704.4|7701.6|7704.2|7701.4|8
1641317900000|2022-01-04 17:38:20|7704.1|7701.3|7704.7|7701.9|7704.7|7701.9|7702.7|7699.9|64
1641317910000|2022-01-04 17:38:30|7704.5|7701.7|7702.4|7699.6|7704.5|7701.7|7702.4|7699.6|22
1641317920000|2022-01-04 17:38:40|7702|7699.2|7703.4|7700.6|7703.4|7700.6|7702|7699.2|33
1641317930000|2022-01-04 17:38:50|7703.7|7700.9|7702.2|7699.4|7703.7|7700.9|7702.2|7699.4|16
1641317940000|2022-01-04 17:39:00|7702.7|7699.9|7702.7|7699.9|7703.7|7700.9|7702.7|7699.9|35
1641317950000|2022-01-04 17:39:10|||||||||1
1641317960000|2022-01-04 17:39:20|||||||||13
1641317970000|2022-01-04 17:39:30|7701.7|7698.9|7701.7|7698.9|7702.7|7699.9|7701.7|7698.9|14
1641317980000|2022-01-04 17:39:40|7701.3|7698.5|7704.9|7702.1|7705.7|7702.9|7699.7|7696.9|95
1641317990000|2022-01-04 17:39:50|7705.4|7702.6|7706.7|7703.9|7706.7|7703.9|7704.4|7701.6|20
1641318000000|2022-01-04 17:40:00|7707.7|7704.9|7705.9|7703.1|7708.7|7705.9|7705.7|7702.9|48
1641318010000|2022-01-04 17:40:10|7705.7|7702.9|7706.4|7703.6|7706.7|7703.9|7705.4|7702.6|6
1641318020000|2022-01-04 17:40:20|7706.7|7703.9|7706.4|7703.6|7706.7|7703.9|7705.4|7702.6|16
1641318030000|2022-01-04 17:40:30|7706.7|7703.9|7705.7|7702.9|7706.7|7703.9|7705.4|7702.6|70
1641318040000|2022-01-04 17:40:40|7705.4|7702.6|7705|7702.2|7705.7|7702.9|7705|7702.2|12
1641318050000|2022-01-04 17:40:50|7704.7|7701.9|7705.4|7702.6|7705.4|7702.6|7704.4|7701.6|10
1641318060000|2022-01-04 17:41:00|7705|7702.2|7705.4|7702.6|7705.7|7702.9|7704.7|7701.9|9
1641318070000|2022-01-04 17:41:10|7705|7702.2|7702.7|7699.9|7705|7702.2|7702.7|7699.9|45
1641318080000|2022-01-04 17:41:20|7701.7|7698.9|7701.7|7698.9|7701.7|7698.9|7701.7|7698.9|6
1641318090000|2022-01-04 17:41:30|7701.4|7698.6|7700.4|7697.6|7701.4|7698.6|7699.7|7696.9|25
1641318100000|2022-01-04 17:41:40|7700.7|7697.9|7699.7|7696.9|7700.7|7697.9|7699.4|7696.6|32
1641318110000|2022-01-04 17:41:50|7699.4|7696.6|7701.4|7698.6|7701.7|7698.9|7699.4|7696.6|29
1641318120000|2022-01-04 17:42:00|7701.7|7698.9|7701.7|7698.9|7703.7|7700.9|7701.7|7698.9|45
1641318130000|2022-01-04 17:42:10|7701.4|7698.6|7700.7|7697.9|7701.7|7698.9|7700.7|7697.9|6
1641318140000|2022-01-04 17:42:20|7701.4|7698.6|7700.7|7697.9|7701.4|7698.6|7700.7|7697.9|13
1641318150000|2022-01-04 17:42:30|7699.7|7696.9|7701.7|7698.9|7701.7|7698.9|7699.7|7696.9|26
1641318160000|2022-01-04 17:42:40|7702.2|7699.4|7702.7|7699.9|7702.7|7699.9|7702.2|7699.4|6
1641318170000|2022-01-04 17:42:50|7702.9|7700.1|7703.7|7700.9|7704.7|7701.9|7702.9|7700.1|49
1641318180000|2022-01-04 17:43:00|7703.5|7700.7|7701.2|7698.4|7703.5|7700.7|7701.2|7698.4|21
1641318190000|2022-01-04 17:43:10|7701.4|7698.6|7700.7|7697.9|7701.4|7698.6|7700.7|7697.9|9
1641318200000|2022-01-04 17:43:20|7701.2|7698.4|7700.7|7697.9|7701.2|7698.4|7700.7|7697.9|6
1641318210000|2022-01-04 17:43:30|7701.1|7698.3|7701.7|7698.9|7702.2|7699.4|7701.1|7698.3|27
1641318220000|2022-01-04 17:43:40|7702.4|7699.6|7702.4|7699.6|7703.1|7700.3|7701.9|7699.1|38
1641318230000|2022-01-04 17:43:50|7702.2|7699.4|7702.2|7699.4|7702.4|7699.6|7701.7|7698.9|11
1641318240000|2022-01-04 17:44:00|7701.7|7698.9|7704.4|7701.6|7704.4|7701.6|7701.7|7698.9|29
1641318250000|2022-01-04 17:44:10|7703.7|7700.9|7702.4|7699.6|7703.7|7700.9|7702.4|7699.6|21
1641318260000|2022-01-04 17:44:20|7702.7|7699.9|7701.4|7698.6|7702.7|7699.9|7701.4|7698.6|6
1641318270000|2022-01-04 17:44:30|7701.1|7698.3|7700.7|7697.9|7701.4|7698.6|7700.4|7697.6|20
1641318280000|2022-01-04 17:44:40|7699.7|7696.9|7700.4|7697.6|7700.7|7697.9|7699.4|7696.6|30
1641318290000|2022-01-04 17:44:50|7701.4|7698.6|7702.4|7699.6|7702.7|7699.9|7701.4|7698.6|15
1641318300000|2022-01-04 17:45:00|7702.7|7699.9|7700.9|7698.1|7702.7|7699.9|7700.3|7697.5|48
1641318310000|2022-01-04 17:45:10|7700.7|7697.9|7700.4|7697.6|7700.7|7697.9|7700.4|7697.6|5
1641318320000|2022-01-04 17:45:20|7700|7697.2|7699.7|7696.9|7700|7697.2|7699.4|7696.6|11
1641318330000|2022-01-04 17:45:30|7700.1|7697.3|7700.4|7697.6|7700.7|7697.9|7700.1|7697.3|33
1641318340000|2022-01-04 17:45:40|7699.7|7696.9|7700.4|7697.6|7700.4|7697.6|7699.7|7696.9|11
1641318350000|2022-01-04 17:45:50|7700.1|7697.3|7700.1|7697.3|7700.4|7697.6|7699.3|7696.5|40
1641318360000|2022-01-04 17:46:00|7699.9|7697.1|7700.4|7697.6|7700.7|7697.9|7699.4|7696.6|8
1641318370000|2022-01-04 17:46:10|7701.1|7698.3|7702.4|7699.6|7702.7|7699.9|7701.1|7698.3|33
1641318380000|2022-01-04 17:46:20|7702.9|7700.1|7702.4|7699.6|7703.7|7700.9|7702.4|7699.6|21
1641318390000|2022-01-04 17:46:30|7702.7|7699.9|7702.4|7699.6|7702.7|7699.9|7701.7|7698.9|16
1641318400000|2022-01-04 17:46:40|7702|7699.2|7702.1|7699.3|7702.4|7699.6|7701.1|7698.3|15
1641318410000|2022-01-04 17:46:50|7701.9|7699.1|7700.4|7697.6|7702.1|7699.3|7700.4|7697.6|7
1641318420000|2022-01-04 17:47:00|7700.2|7697.4|7700.9|7698.1|7702.1|7699.3|7699.9|7697.1|10
1641318430000|2022-01-04 17:47:10|7700.7|7697.9|7702.4|7699.6|7702.4|7699.6|7700.1|7697.3|19
1641318440000|2022-01-04 17:47:20|7702.1|7699.3|7702.1|7699.3|7702.4|7699.6|7701.4|7698.6|10
1641318450000|2022-01-04 17:47:30|7702.4|7699.6|7702.7|7699.9|7703.1|7700.3|7702.4|7699.6|14
1641318460000|2022-01-04 17:47:40|7702.4|7699.6|7702.4|7699.6|7702.4|7699.6|7702.1|7699.3|2
1641318470000|2022-01-04 17:47:50|7702.1|7699.3|7701.9|7699.1|7702.4|7699.6|7701.7|7698.9|17
1641318480000|2022-01-04 17:48:00|7702.1|7699.3|7702.4|7699.6|7702.4|7699.6|7701.4|7698.6|12
1641318490000|2022-01-04 17:48:10|7702.1|7699.3|7701.7|7698.9|7702.1|7699.3|7701.7|7698.9|3
1641318500000|2022-01-04 17:48:20|7701.4|7698.6|7698.7|7695.9|7701.4|7698.6|7698.4|7695.6|24
1641318510000|2022-01-04 17:48:30|7698.4|7695.6|7696.7|7693.9|7698.4|7695.6|7696.2|7693.4|90
1641318520000|2022-01-04 17:48:40|7696.4|7693.6|7695.7|7692.9|7696.7|7693.9|7695.4|7692.6|66
1641318530000|2022-01-04 17:48:50|7695.9|7693.1|7695.2|7692.4|7696.4|7693.6|7694.7|7691.9|28
1641318540000|2022-01-04 17:49:00|7694.7|7691.9|7696.7|7693.9|7696.7|7693.9|7694.4|7691.6|45
1641318550000|2022-01-04 17:49:10|7696.4|7693.6|7694.7|7691.9|7696.4|7693.6|7694.4|7691.6|36
1641318560000|2022-01-04 17:49:20|7694.4|7691.6|7695.2|7692.4|7695.4|7692.6|7694.2|7691.4|43
1641318570000|2022-01-04 17:49:30|7694.7|7691.9|7696.7|7693.9|7696.7|7693.9|7694.7|7691.9|41
1641318580000|2022-01-04 17:49:40|7697.1|7694.3|7698.4|7695.6|7698.7|7695.9|7696.4|7693.6|19
1641318590000|2022-01-04 17:49:50|7698.1|7695.3|7698.4|7695.6|7698.7|7695.9|7698.1|7695.3|10
1641318600000|2022-01-04 17:50:00|7698.9|7696.1|7699.1|7696.3|7699.1|7696.3|7698.7|7695.9|35
1641318610000|2022-01-04 17:50:10|7698.7|7695.9|7699.1|7696.3|7699.1|7696.3|7698.4|7695.6|15
1641318620000|2022-01-04 17:50:20|7699.4|7696.6|7700.1|7697.3|7700.1|7697.3|7698.4|7695.6|44
1641318630000|2022-01-04 17:50:30|7699.9|7697.1|7699.4|7696.6|7700.1|7697.3|7699.1|7696.3|10
1641318640000|2022-01-04 17:50:40|7698.9|7696.1|7698.9|7696.1|7699.1|7696.3|7698.9|7696.1|9
1641318650000|2022-01-04 17:50:50|7698.7|7695.9|7697.4|7694.6|7698.9|7696.1|7697.4|7694.6|11
1641318660000|2022-01-04 17:51:00|7697.7|7694.9|7697.7|7694.9|7698.4|7695.6|7697|7694.2|20
1641318670000|2022-01-04 17:51:10|7697.9|7695.1|7698.4|7695.6|7698.4|7695.6|7697.7|7694.9|7
1641318680000|2022-01-04 17:51:20|7697.9|7695.1|7698.4|7695.6|7698.4|7695.6|7697.7|7694.9|15
1641318690000|2022-01-04 17:51:30|7698.7|7695.9|7698.4|7695.6|7698.9|7696.1|7698.4|7695.6|12
1641318700000|2022-01-04 17:51:40|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|1
1641318710000|2022-01-04 17:51:50|7699.1|7696.3|7698.4|7695.6|7699.7|7696.9|7697.9|7695.1|18
1641318720000|2022-01-04 17:52:00|7697.7|7694.9|7698.7|7695.9|7699.4|7696.6|7697.4|7694.6|30
1641318730000|2022-01-04 17:52:10|7698.4|7695.6|7697.4|7694.6|7698.7|7695.9|7697.4|7694.6|11
1641318740000|2022-01-04 17:52:20|7697.1|7694.3|7696.1|7693.3|7697.1|7694.3|7695.4|7692.6|39
1641318750000|2022-01-04 17:52:30|7695.7|7692.9|7696.1|7693.3|7696.4|7693.6|7695.7|7692.9|7
1641318760000|2022-01-04 17:52:40|7695.9|7693.1|7697.4|7694.6|7698.1|7695.3|7695.7|7692.9|29
1641318770000|2022-01-04 17:52:50|7697.1|7694.3|7695.4|7692.6|7697.4|7694.6|7695.4|7692.6|12
1641318780000|2022-01-04 17:53:00|7694.7|7691.9|7696.4|7693.6|7696.7|7693.9|7694.7|7691.9|13
1641318790000|2022-01-04 17:53:10|7696.2|7693.4|7700.4|7697.6|7700.4|7697.6|7695.9|7693.1|32
1641318800000|2022-01-04 17:53:20|7700.7|7697.9|7699.7|7696.9|7700.7|7697.9|7699.4|7696.6|19
1641318810000|2022-01-04 17:53:30|7700.1|7697.3|7697.4|7694.6|7700.4|7697.6|7696.9|7694.1|27
1641318820000|2022-01-04 17:53:40|7697.1|7694.3|7696.9|7694.1|7697.4|7694.6|7696.1|7693.3|19
1641318830000|2022-01-04 17:53:50|7696.4|7693.6|7696.9|7694.1|7697.1|7694.3|7696.1|7693.3|6
1641318840000|2022-01-04 17:54:00|7697.1|7694.3|7700.4|7697.6|7700.4|7697.6|7696.9|7694.1|51
1641318850000|2022-01-04 17:54:10|7700.1|7697.3|7702.9|7700.1|7703.6|7700.8|7700.1|7697.3|701
1641318860000|2022-01-04 17:54:20|7702.1|7699.3|7699.9|7697.1|7702.1|7699.3|7699.9|7697.1|48
1641318870000|2022-01-04 17:54:30|7700.1|7697.3|7699.1|7696.3|7700.1|7697.3|7699.1|7696.3|7
1641318880000|2022-01-04 17:54:40|7699.6|7696.8|7701.9|7699.1|7701.9|7699.1|7699.6|7696.8|19
1641318890000|2022-01-04 17:54:50|7702.1|7699.3|7702.1|7699.3|7702.1|7699.3|7701.9|7699.1|8
1641318900000|2022-01-04 17:55:00|7702.6|7699.8|7703.1|7700.3|7703.1|7700.3|7702.1|7699.3|22
1641318910000|2022-01-04 17:55:10|7702.9|7700.1|7703.9|7701.1|7704.1|7701.3|7702.9|7700.1|42
1641318920000|2022-01-04 17:55:20|7704.1|7701.3|7702.1|7699.3|7704.1|7701.3|7702.1|7699.3|21
1641318930000|2022-01-04 17:55:30|7702.4|7699.6|7704.1|7701.3|7704.9|7702.1|7702.4|7699.6|73
1641318940000|2022-01-04 17:55:40|7703.9|7701.1|7704.9|7702.1|7706.4|7703.6|7703.9|7701.1|198
1641318950000|2022-01-04 17:55:50|7705.1|7702.3|7704.9|7702.1|7706.3|7703.5|7704.6|7701.8|633
1641318960000|2022-01-04 17:56:00|7704.6|7701.8|7704.9|7702.1|7705.9|7703.1|7704.6|7701.8|51
1641318970000|2022-01-04 17:56:10|7704.6|7701.8|7703.9|7701.1|7704.9|7702.1|7703.9|7701.1|6
1641318980000|2022-01-04 17:56:20|7704.1|7701.3|7702.6|7699.8|7704.9|7702.1|7702.6|7699.8|9
1641318990000|2022-01-04 17:56:30|7702.9|7700.1|7701.9|7699.1|7702.9|7700.1|7701.9|7699.1|7
1641319000000|2022-01-04 17:56:40|7700.4|7697.6|7699.8|7697|7700.4|7697.6|7699.4|7696.6|62
1641319010000|2022-01-04 17:56:50|7700.6|7697.8|7700.1|7697.3|7700.8|7698|7700.1|7697.3|6
1641319020000|2022-01-04 17:57:00|7700.6|7697.8|7698.8|7696|7701.3|7698.5|7698.8|7696|20
1641319030000|2022-01-04 17:57:10|7698.3|7695.5|7698.8|7696|7698.8|7696|7698.1|7695.3|10
1641319040000|2022-01-04 17:57:20|7698.6|7695.8|7697.8|7695|7698.6|7695.8|7696.8|7694|24
1641319050000|2022-01-04 17:57:30|7697.1|7694.3|7698.8|7696|7698.8|7696|7696.8|7694|29
1641319060000|2022-01-04 17:57:40|7699.1|7696.3|7698.1|7695.3|7699.1|7696.3|7698.1|7695.3|8
1641319070000|2022-01-04 17:57:50|7698.3|7695.5|7698.8|7696|7698.8|7696|7698.1|7695.3|14
1641319080000|2022-01-04 17:58:00|7699.1|7696.3|7699.3|7696.5|7699.6|7696.8|7698.3|7695.5|25
1641319090000|2022-01-04 17:58:10|7699.1|7696.3|7700.3|7697.5|7700.8|7698|7698.8|7696|27
1641319100000|2022-01-04 17:58:20|7700.1|7697.3|7698.8|7696|7700.1|7697.3|7698.8|7696|4
1641319110000|2022-01-04 17:58:30|7699.1|7696.3|7698.8|7696|7699.3|7696.5|7698.8|7696|9
1641319120000|2022-01-04 17:58:40|7699.8|7697|7699.3|7696.5|7700.6|7697.8|7699.1|7696.3|29
1641319130000|2022-01-04 17:58:50|7699.6|7696.8|7701.6|7698.8|7701.8|7699|7699.6|7696.8|14
1641319140000|2022-01-04 17:59:00|7701.8|7699|7701.1|7698.3|7701.8|7699|7700.6|7697.8|51
1641319150000|2022-01-04 17:59:10|7700.8|7698|7700.1|7697.3|7701.1|7698.3|7700.1|7697.3|50
1641319160000|2022-01-04 17:59:20|7699.8|7697|7700.1|7697.3|7700.3|7697.5|7699.6|7696.8|7
1641319170000|2022-01-04 17:59:30|7700.3|7697.5|7701.6|7698.8|7701.8|7699|7700.3|7697.5|14
1641319180000|2022-01-04 17:59:40|7701.8|7699|7701.6|7698.8|7701.8|7699|7701.6|7698.8|10
1641319190000|2022-01-04 17:59:50|7701.8|7699|7701.8|7699|7701.8|7699|7701.6|7698.8|2
1641319200000|2022-01-04 18:00:00|7701.6|7698.8|7701.1|7698.3|7701.6|7698.8|7700.6|7697.8|22
1641319210000|2022-01-04 18:00:10|7700.8|7698|7701.3|7698.5|7701.6|7698.8|7700.6|7697.8|18
1641319220000|2022-01-04 18:00:20|7700.8|7698|7698.6|7695.8|7700.8|7698|7698.1|7695.3|32
1641319230000|2022-01-04 18:00:30|7698.3|7695.5|7697.6|7694.8|7698.3|7695.5|7697.6|7694.8|13
1641319240000|2022-01-04 18:00:40|7697.8|7695|7695.6|7692.8|7697.8|7695|7695.3|7692.5|30
1641319250000|2022-01-04 18:00:50|7695.3|7692.5|7695.6|7692.8|7695.8|7693|7693.6|7690.8|87
1641319260000|2022-01-04 18:01:00|7695.8|7693|7697.8|7695|7697.8|7695|7695.8|7693|24
1641319270000|2022-01-04 18:01:10|7697.6|7694.8|7694.8|7692|7697.6|7694.8|7694.1|7691.3|179
1641319280000|2022-01-04 18:01:20|7694.6|7691.8|7697.6|7694.8|7697.8|7695|7694.6|7691.8|21
1641319290000|2022-01-04 18:01:30|7697.8|7695|7697.6|7694.8|7697.8|7695|7697.1|7694.3|12
1641319300000|2022-01-04 18:01:40|7697.8|7695|7695.8|7693|7698.8|7696|7695.3|7692.5|38
1641319310000|2022-01-04 18:01:50|7696.1|7693.3|7695.6|7692.8|7696.1|7693.3|7695.6|7692.8|1
1641319320000|2022-01-04 18:02:00|7695.3|7692.5|7695.6|7692.8|7695.6|7692.8|7695.3|7692.5|4
1641319330000|2022-01-04 18:02:10|7696.3|7693.5|7695.3|7692.5|7696.6|7693.8|7695.3|7692.5|21
1641319340000|2022-01-04 18:02:20|7695.8|7693|7696.3|7693.5|7696.6|7693.8|7695.8|7693|20
1641319350000|2022-01-04 18:02:30|7695.8|7693|7694.3|7691.5|7695.8|7693|7694.3|7691.5|24
1641319360000|2022-01-04 18:02:40|7693.8|7691|7692.6|7689.8|7693.8|7691|7691.6|7688.8|87
1641319370000|2022-01-04 18:02:50|7691.8|7689|7690.8|7688|7691.8|7689|7690.6|7687.8|74
1641319380000|2022-01-04 18:03:00|7691.1|7688.3|7685.8|7683|7691.6|7688.8|7684.6|7681.8|317
1641319390000|2022-01-04 18:03:10|7686.6|7683.8|7687.8|7685|7689.1|7686.3|7686.3|7683.5|90
1641319400000|2022-01-04 18:03:20|7688.1|7685.3|7687.3|7684.5|7688.8|7686|7687.3|7684.5|34
1641319410000|2022-01-04 18:03:30|7687.6|7684.8|7687.8|7685|7688.8|7686|7687.1|7684.3|15
1641319420000|2022-01-04 18:03:40|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|7687.8|7685|8
1641319430000|2022-01-04 18:03:50|7687.4|7684.6|7686.6|7683.8|7687.4|7684.6|7686.1|7683.3|87
1641319440000|2022-01-04 18:04:00|7686.8|7684|7686.8|7684|7687.8|7685|7686.8|7684|17
1641319450000|2022-01-04 18:04:10|7687.1|7684.3|7685.8|7683|7687.1|7684.3|7685.6|7682.8|64
1641319460000|2022-01-04 18:04:20|7686.1|7683.3|7686.1|7683.3|7686.1|7683.3|7685.6|7682.8|3
1641319470000|2022-01-04 18:04:30|7685.8|7683|7685.6|7682.8|7686.1|7683.3|7685.1|7682.3|65
1641319480000|2022-01-04 18:04:40|7685.4|7682.6|7687.1|7684.3|7688.1|7685.3|7685.4|7682.6|59
1641319490000|2022-01-04 18:04:50|7686.9|7684.1|7686.1|7683.3|7686.9|7684.1|7685.8|7683|20
1641319500000|2022-01-04 18:05:00|7685.8|7683|7686.1|7683.3|7688.1|7685.3|7685.8|7683|1069
1641319510000|2022-01-04 18:05:10|7686.3|7683.5|7688.1|7685.3|7688.4|7685.6|7685.9|7683.1|327
1641319520000|2022-01-04 18:05:20|7688.4|7685.6|7688.4|7685.6|7689.4|7686.6|7688.4|7685.6|20
1641319530000|2022-01-04 18:05:30|7688.7|7685.9|7688.1|7685.3|7689.1|7686.3|7687.4|7684.6|16
1641319540000|2022-01-04 18:05:40|7688.4|7685.6|7690.1|7687.3|7690.7|7687.9|7688.4|7685.6|33
1641319550000|2022-01-04 18:05:50|7690.6|7687.8|7690.1|7687.3|7691.1|7688.3|7690.1|7687.3|17
1641319560000|2022-01-04 18:06:00|7690.6|7687.8|7693.6|7690.8|7694.1|7691.3|7690.6|7687.8|56
1641319570000|2022-01-04 18:06:10|7693.4|7690.6|7693.1|7690.3|7693.6|7690.8|7693.1|7690.3|7
1641319580000|2022-01-04 18:06:20|7693.6|7690.8|7694.1|7691.3|7694.6|7691.8|7693.6|7690.8|41
1641319590000|2022-01-04 18:06:30|7694.6|7691.8|7694.8|7692|7694.8|7692|7693.8|7691|29
1641319600000|2022-01-04 18:06:40|7695.1|7692.3|7694.8|7692|7695.1|7692.3|7694.8|7692|32
1641319610000|2022-01-04 18:06:50|7695.1|7692.3|7698.8|7696|7698.8|7696|7695.1|7692.3|114
1641319620000|2022-01-04 18:07:00|7699.1|7696.3|7698.1|7695.3|7699.1|7696.3|7697.8|7695|34
1641319630000|2022-01-04 18:07:10|7697.8|7695|7698.8|7696|7698.8|7696|7697.6|7694.8|14
1641319640000|2022-01-04 18:07:20|7698.3|7695.5|7699.8|7697|7699.8|7697|7698.3|7695.5|6
1641319650000|2022-01-04 18:07:30|7700.1|7697.3|7699.3|7696.5|7700.1|7697.3|7698.8|7696|43
1641319660000|2022-01-04 18:07:40|7699.6|7696.8|7698.3|7695.5|7699.8|7697|7698.1|7695.3|41
1641319670000|2022-01-04 18:07:50|7698.6|7695.8|7699.1|7696.3|7699.1|7696.3|7698.1|7695.3|15
1641319680000|2022-01-04 18:08:00|7698.8|7696|7699.8|7697|7700.8|7698|7698.1|7695.3|34
1641319690000|2022-01-04 18:08:10|7700.3|7697.5|7699.8|7697|7700.8|7698|7699.7|7696.9|71
1641319700000|2022-01-04 18:08:20|7698.8|7696|7701.1|7698.3|7702.8|7700|7698.8|7696|88
1641319710000|2022-01-04 18:08:30|7701.3|7698.5|7702.8|7700|7702.8|7700|7700.6|7697.8|19
1641319720000|2022-01-04 18:08:40|7702.6|7699.8|7706.8|7704|7707.1|7704.3|7702.6|7699.8|164
1641319730000|2022-01-04 18:08:50|7706.1|7703.3|7704.8|7702|7706.1|7703.3|7704.1|7701.3|45
1641319740000|2022-01-04 18:09:00|7704.1|7701.3|7708.8|7706|7708.8|7706|7704.1|7701.3|111
1641319750000|2022-01-04 18:09:10|7708.6|7705.8|7709.8|7707|7710.1|7707.3|7708.6|7705.8|79
1641319760000|2022-01-04 18:09:20|7709.1|7706.3|7708.8|7706|7709.8|7707|7708.1|7705.3|42
1641319770000|2022-01-04 18:09:30|7709.3|7706.5|7710.6|7707.8|7710.6|7707.8|7708.8|7706|23
1641319780000|2022-01-04 18:09:40|7710.1|7707.3|7708.8|7706|7710.1|7707.3|7708.6|7705.8|33
1641319790000|2022-01-04 18:09:50|7709.1|7706.3|7711.1|7708.3|7711.6|7708.8|7708.8|7706|68
1641319800000|2022-01-04 18:10:00|7710.8|7708|7710.8|7708|7711.8|7709|7709.8|7707|72
1641319810000|2022-01-04 18:10:10|7711.6|7708.8|7708.8|7706|7711.6|7708.8|7708.8|7706|24
1641319820000|2022-01-04 18:10:20|7709.1|7706.3|7708.8|7706|7709.6|7706.8|7708.6|7705.8|16
1641319830000|2022-01-04 18:10:30|7707.8|7705|7706.8|7704|7708.6|7705.8|7706.8|7704|29
1641319840000|2022-01-04 18:10:40|7706.6|7703.8|7707.8|7705|7708.6|7705.8|7706.6|7703.8|25
1641319850000|2022-01-04 18:10:50|7707.1|7704.3|7705.8|7703|7707.1|7704.3|7705.8|7703|29
1641319860000|2022-01-04 18:11:00|7705.6|7702.8|7703.8|7701|7705.8|7703|7703.1|7700.3|86
1641319870000|2022-01-04 18:11:10|7704.1|7701.3|7704.8|7702|7704.8|7702|7704.1|7701.3|9
1641319880000|2022-01-04 18:11:20|7704.1|7701.3|7703.8|7701|7704.1|7701.3|7703.8|7701|3
1641319890000|2022-01-04 18:11:30|7703.6|7700.8|7704.8|7702|7704.8|7702|7702.3|7699.5|40
1641319900000|2022-01-04 18:11:40|7705.1|7702.3|7701.8|7699|7705.1|7702.3|7701.6|7698.8|34
1641319910000|2022-01-04 18:11:50|7702.1|7699.3|7702.8|7700|7703.6|7700.8|7702.1|7699.3|43
1641319920000|2022-01-04 18:12:00|7703.1|7700.3|7703.8|7701|7703.8|7701|7702.8|7700|14
1641319930000|2022-01-04 18:12:10|7703.6|7700.8|7702.6|7699.8|7703.6|7700.8|7702.6|7699.8|13
1641319940000|2022-01-04 18:12:20|7703.1|7700.3|7704.1|7701.3|7704.6|7701.8|7702.8|7700|21
1641319950000|2022-01-04 18:12:30|7704.6|7701.8|7701.3|7698.5|7704.6|7701.8|7701.3|7698.5|35
1641319960000|2022-01-04 18:12:40|7701.6|7698.8|7700.6|7697.8|7701.6|7698.8|7699.8|7697|17
1641319970000|2022-01-04 18:12:50|7700.8|7698|7699.6|7696.8|7700.8|7698|7699.6|7696.8|39
1641319980000|2022-01-04 18:13:00|7699.8|7697|7699.8|7697|7701.8|7699|7699.8|7697|71
1641319990000|2022-01-04 18:13:10|7700.6|7697.8|7699.1|7696.3|7700.8|7698|7699.1|7696.3|14
1641320000000|2022-01-04 18:13:20|7698.8|7696|7699.6|7696.8|7699.6|7696.8|7698.8|7696|16
1641320010000|2022-01-04 18:13:30|7699.1|7696.3|7699.3|7696.5|7699.6|7696.8|7698.8|7696|21
1641320020000|2022-01-04 18:13:40|7699.1|7696.3|7699.8|7697|7700.1|7697.3|7698.6|7695.8|14
1641320030000|2022-01-04 18:13:50|7700.8|7698|7701.8|7699|7701.8|7699|7700.8|7698|29
1641320040000|2022-01-04 18:14:00|7701.1|7698.3|7701.3|7698.5|7701.8|7699|7700.8|7698|16
1641320050000|2022-01-04 18:14:10|7701.6|7698.8|7701.8|7699|7702.1|7699.3|7700.8|7698|6
1641320060000|2022-01-04 18:14:20|7702.1|7699.3|7703.8|7701|7705.1|7702.3|7702.1|7699.3|41
1641320070000|2022-01-04 18:14:30|7704.1|7701.3|7705.8|7703|7705.8|7703|7704.1|7701.3|37
1641320080000|2022-01-04 18:14:40|7705.1|7702.3|7703.8|7701|7705.8|7703|7703.8|7701|44
1641320090000|2022-01-04 18:14:50|7704.6|7701.8|7706.1|7703.3|7706.6|7703.8|7704.6|7701.8|9
1641320100000|2022-01-04 18:15:00|7706.3|7703.5|7706.8|7704|7708.1|7705.3|7705.8|7703|52
1641320110000|2022-01-04 18:15:10|7707.6|7704.8|7706.8|7704|7707.6|7704.8|7706.1|7703.3|27
1641320120000|2022-01-04 18:15:20|7706.4|7703.6|7706.8|7704|7706.8|7704|7704.8|7702|71
1641320130000|2022-01-04 18:15:30|7706.6|7703.8|7707.6|7704.8|7707.6|7704.8|7706.6|7703.8|261
1641320140000|2022-01-04 18:15:40|7707.8|7705|7706.8|7704|7707.8|7705|7706.6|7703.8|6
1641320150000|2022-01-04 18:15:50|7706.6|7703.8|7706.8|7704|7707.8|7705|7706.6|7703.8|16
1641320160000|2022-01-04 18:16:00|7706.6|7703.8|7705.8|7703|7708.1|7705.3|7705.8|7703|47
1641320170000|2022-01-04 18:16:10|7705.6|7702.8|7705.6|7702.8|7706.3|7703.5|7705.3|7702.5|7
1641320180000|2022-01-04 18:16:20|7705.1|7702.3|7704.8|7702|7705.8|7703|7704.8|7702|12
1641320190000|2022-01-04 18:16:30|7704.6|7701.8|7704.6|7701.8|7705.1|7702.3|7704.6|7701.8|3
1641320200000|2022-01-04 18:16:40|7704.3|7701.5|7705.8|7703|7705.8|7703|7703.8|7701|23
1641320210000|2022-01-04 18:16:50|7706.1|7703.3|7706.8|7704|7706.8|7704|7705.8|7703|8
1641320220000|2022-01-04 18:17:00|7707.3|7704.5|7707.6|7704.8|7709.6|7706.8|7707.3|7704.5|167
1641320230000|2022-01-04 18:17:10|7707.1|7704.3|7709.1|7706.3|7709.8|7707|7706.8|7704|110
1641320240000|2022-01-04 18:17:20|7709.6|7706.8|7708.8|7706|7709.8|7707|7708.8|7706|44
1641320250000|2022-01-04 18:17:30|7709.6|7706.8|7709.8|7707|7710.8|7708|7709.6|7706.8|56
1641320260000|2022-01-04 18:17:40|7710.3|7707.5|7715.3|7712.5|7715.6|7712.8|7710.3|7707.5|357
1641320270000|2022-01-04 18:17:50|7714.6|7711.8|7714.6|7711.8|7716.6|7713.8|7714.1|7711.3|165
1641320280000|2022-01-04 18:18:00|7715|7712.2|7717.3|7714.5|7717.6|7714.8|7713.6|7710.8|227
1641320290000|2022-01-04 18:18:10|7717.8|7715|7718.3|7715.5|7719|7716.2|7716.6|7713.8|731
1641320300000|2022-01-04 18:18:20|7718.7|7715.9|7720.3|7717.5|7720.8|7718|7718.5|7715.7|78
1641320310000|2022-01-04 18:18:30|7720|7717.2|7718|7715.2|7720|7717.2|7717.3|7714.5|174
1641320320000|2022-01-04 18:18:40|7717.5|7714.7|7718.3|7715.5|7719|7716.2|7717|7714.2|75
1641320330000|2022-01-04 18:18:50|7717.8|7715|7718.3|7715.5|7718.3|7715.5|7717.8|7715|15
1641320340000|2022-01-04 18:19:00|7718.8|7716|7718.3|7715.5|7721|7718.2|7718.3|7715.5|41
1641320350000|2022-01-04 18:19:10|7717.6|7714.8|7712.8|7710|7717.6|7714.8|7712.3|7709.5|115
1641320360000|2022-01-04 18:19:20|7713|7710.2|7713.3|7710.5|7714.3|7711.5|7712.3|7709.5|39
1641320370000|2022-01-04 18:19:30|7713|7710.2|7713.3|7710.5|7714|7711.2|7712.8|7710|13
1641320380000|2022-01-04 18:19:40|7713.6|7710.8|7712.3|7709.5|7713.6|7710.8|7712.3|7709.5|25
1641320390000|2022-01-04 18:19:50|7712.6|7709.8|7714.3|7711.5|7714.3|7711.5|7712.3|7709.5|42
1641320400000|2022-01-04 18:20:00|7714.6|7711.8|7715.3|7712.5|7715.6|7712.8|7714.1|7711.3|45
1641320410000|2022-01-04 18:20:10|7715.6|7712.8|7716.6|7713.8|7716.6|7713.8|7714.1|7711.3|116
1641320420000|2022-01-04 18:20:20|7716.3|7713.5|7720.1|7717.3|7720.3|7717.5|7716.3|7713.5|90
1641320430000|2022-01-04 18:20:30|7719.8|7717|7720.8|7718|7723.3|7720.5|7719.1|7716.3|142
1641320440000|2022-01-04 18:20:40|7720.6|7717.8|7722.5|7719.7|7723.3|7720.5|7720|7717.2|58
1641320450000|2022-01-04 18:20:50|7722.8|7720|7724.3|7721.5|7726.3|7723.5|7722.8|7720|321
1641320460000|2022-01-04 18:21:00|7725.1|7722.3|7726.3|7723.5|7727.7|7724.9|7724.5|7721.7|223
1641320470000|2022-01-04 18:21:10|7726.8|7724|7725.3|7722.5|7727|7724.2|7724.8|7722|47
1641320480000|2022-01-04 18:21:20|7725.6|7722.8|7723.6|7720.8|7725.7|7722.9|7723.3|7720.5|110
1641320490000|2022-01-04 18:21:30|7723.3|7720.5|7724.3|7721.5|7724.8|7722|7723|7720.2|53
1641320500000|2022-01-04 18:21:40|7724|7721.2|7721.3|7718.5|7725|7722.2|7720.3|7717.5|120
1641320510000|2022-01-04 18:21:50|7720.6|7717.8|7721.3|7718.5|7721.3|7718.5|7720.3|7717.5|32
1641320520000|2022-01-04 18:22:00|7721.7|7718.9|7722.7|7719.9|7725.3|7722.5|7721.6|7718.8|115
1641320530000|2022-01-04 18:22:10|7723|7720.2|7715.3|7712.5|7723|7720.2|7714.5|7711.7|64
1641320540000|2022-01-04 18:22:20|7714.6|7711.8|7710.6|7707.8|7714.6|7711.8|7710.6|7707.8|93
1641320550000|2022-01-04 18:22:30|7711.1|7708.3|7711.1|7708.3|7711.3|7708.5|7708.1|7705.3|232
1641320560000|2022-01-04 18:22:40|7711.3|7708.5|7711.3|7708.5|7712.3|7709.5|7710.6|7707.8|90
1641320570000|2022-01-04 18:22:50|7710.8|7708|7709.6|7706.8|7711.3|7708.5|7708.8|7706|47
1641320580000|2022-01-04 18:23:00|7710.1|7707.3|7711.3|7708.5|7713.6|7710.8|7710.1|7707.3|202
1641320590000|2022-01-04 18:23:10|7711.6|7708.8|7711.3|7708.5|7713.6|7710.8|7710.6|7707.8|72
1641320600000|2022-01-04 18:23:20|7711.6|7708.8|7709.6|7706.8|7711.6|7708.8|7707.6|7704.8|84
1641320610000|2022-01-04 18:23:30|7709.3|7706.5|7708.6|7705.8|7710.6|7707.8|7708.6|7705.8|29
1641320620000|2022-01-04 18:23:40|7707.6|7704.8|7707.3|7704.5|7708.3|7705.5|7706.6|7703.8|41
1641320630000|2022-01-04 18:23:50|7707.6|7704.8|7706.6|7703.8|7708.1|7705.3|7706.3|7703.5|16
1641320640000|2022-01-04 18:24:00|7706.8|7704|7709.6|7706.8|7709.6|7706.8|7706.6|7703.8|60
1641320650000|2022-01-04 18:24:10|7708.6|7705.8|7706.3|7703.5|7708.6|7705.8|7705.6|7702.8|78
1641320660000|2022-01-04 18:24:20|7706.6|7703.8|7707.1|7704.3|7707.8|7705|7706.6|7703.8|31
1641320670000|2022-01-04 18:24:30|7707.3|7704.5|7709.6|7706.8|7710|7707.2|7707.3|7704.5|73
1641320680000|2022-01-04 18:24:40|7709.3|7706.5|7708.3|7705.5|7709.6|7706.8|7708.3|7705.5|14
1641320690000|2022-01-04 18:24:50|7709|7706.2|7711.3|7708.5|7712.3|7709.5|7709|7706.2|70
1641320700000|2022-01-04 18:25:00|7711|7708.2|7711.3|7708.5|7714|7711.2|7710.5|7707.7|82
1641320710000|2022-01-04 18:25:10|7711.5|7708.7|7709.3|7706.5|7711.5|7708.7|7708.3|7705.5|32
1641320720000|2022-01-04 18:25:20|7709.7|7706.9|7708.8|7706|7710.3|7707.5|7707.5|7704.7|35
1641320730000|2022-01-04 18:25:30|7709|7706.2|7708.5|7705.7|7710.5|7707.7|7707.5|7704.7|38
1641320740000|2022-01-04 18:25:40|7708.3|7705.5|7709.3|7706.5|7709.5|7706.7|7708.3|7705.5|15
1641320750000|2022-01-04 18:25:50|7709.5|7706.7|7711.3|7708.5|7711.3|7708.5|7709.3|7706.5|40
1641320760000|2022-01-04 18:26:00|7711|7708.2|7713.5|7710.7|7714.5|7711.7|7711|7708.2|54
1641320770000|2022-01-04 18:26:10|7713.3|7710.5|7713.3|7710.5|7713.5|7710.7|7712.3|7709.5|13
1641320780000|2022-01-04 18:26:20|7713.5|7710.7|7708.5|7705.7|7713.5|7710.7|7708.5|7705.7|139
1641320790000|2022-01-04 18:26:30|7708.3|7705.5|7709.3|7706.5|7711.3|7708.5|7708.3|7705.5|57
1641320800000|2022-01-04 18:26:40|7709.5|7706.7|7708.3|7705.5|7711.3|7708.5|7708.3|7705.5|44
1641320810000|2022-01-04 18:26:50|7708.5|7705.7|7708.5|7705.7|7709.3|7706.5|7707.5|7704.7|20
1641320820000|2022-01-04 18:27:00|7708.3|7705.5|7710.5|7707.7|7710.5|7707.7|7707.5|7704.7|49
1641320830000|2022-01-04 18:27:10|7708.8|7706|7707.1|7704.3|7709.5|7706.7|7706.8|7704|166
1641320840000|2022-01-04 18:27:20|7707.6|7704.8|7707.8|7705|7707.8|7705|7707.1|7704.3|13
1641320850000|2022-01-04 18:27:30|7707.4|7704.6|7706.8|7704|7708.8|7706|7706.1|7703.3|48
1641320860000|2022-01-04 18:27:40|7707.1|7704.3|7705.1|7702.3|7707.1|7704.3|7705.1|7702.3|99
1641320870000|2022-01-04 18:27:50|7705.8|7703|7705.8|7703|7706.1|7703.3|7704.8|7702|30
1641320880000|2022-01-04 18:28:00|7705.1|7702.3|7705.8|7703|7705.8|7703|7704.1|7701.3|19
1641320890000|2022-01-04 18:28:10|7706.1|7703.3|7708.6|7705.8|7708.8|7706|7705.8|7703|61
1641320900000|2022-01-04 18:28:20|7708.3|7705.5|7707.1|7704.3|7708.5|7705.7|7706.8|7704|29
1641320910000|2022-01-04 18:28:30|7706.8|7704|7707.8|7705|7708.8|7706|7706.8|7704|21
1641320920000|2022-01-04 18:28:40|7708.5|7705.7|7706.8|7704|7709.3|7706.5|7706.4|7703.6|44
1641320930000|2022-01-04 18:28:50|7707.1|7704.3|7705.8|7703|7707.1|7704.3|7705.5|7702.7|3
1641320940000|2022-01-04 18:29:00|7706.1|7703.3|7708.8|7706|7709.3|7706.5|7706.1|7703.3|66
1641320950000|2022-01-04 18:29:10|7708.5|7705.7|7705.5|7702.7|7709.5|7706.7|7705.5|7702.7|81
1641320960000|2022-01-04 18:29:20|7705.8|7703|7705.8|7703|7705.8|7703|7704.8|7702|30
1641320970000|2022-01-04 18:29:30|7706.1|7703.3|7706.8|7704|7707.5|7704.7|7706.1|7703.3|15
1641320980000|2022-01-04 18:29:40|7707.3|7704.5|7706.8|7704|7707.5|7704.7|7706.8|7704|6
1641320990000|2022-01-04 18:29:50|7706.6|7703.8|7705.1|7702.3|7706.6|7703.8|7703.8|7701|300
1641321000000|2022-01-04 18:30:00|7705.4|7702.6|7709.1|7706.3|7709.6|7706.8|7705.1|7702.3|59
1641321010000|2022-01-04 18:30:10|7708.3|7705.5|7708.8|7706|7708.8|7706|7706.8|7704|31
1641321020000|2022-01-04 18:30:20|7708.6|7705.8|7707.8|7705|7710.1|7707.3|7707.1|7704.3|88
1641321030000|2022-01-04 18:30:30|7708.1|7705.3|7706.8|7704|7709.8|7707|7706.8|7704|15
1641321040000|2022-01-04 18:30:40|7707.1|7704.3|7707.8|7705|7707.8|7705|7706.8|7704|12
1641321050000|2022-01-04 18:30:50|7707.4|7704.6|7704.3|7701.5|7707.4|7704.6|7703.8|7701|62
1641321060000|2022-01-04 18:31:00|7704.5|7701.7|7702.8|7700|7705.5|7702.7|7702.5|7699.7|66
1641321070000|2022-01-04 18:31:10|7703|7700.2|7704.5|7701.7|7705.5|7702.7|7703|7700.2|35
1641321080000|2022-01-04 18:31:20|7704.3|7701.5|7702.8|7700|7704.3|7701.5|7702.1|7699.3|60
1641321090000|2022-01-04 18:31:30|7703.1|7700.3|7702.1|7699.3|7703.1|7700.3|7701.8|7699|60
1641321100000|2022-01-04 18:31:40|7701.8|7699|7701.1|7698.3|7702.1|7699.3|7701.1|7698.3|18
1641321110000|2022-01-04 18:31:50|7700.3|7697.5|7700.1|7697.3|7700.8|7698|7700.1|7697.3|54
1641321120000|2022-01-04 18:32:00|7700.5|7697.7|7700.3|7697.5|7700.8|7698|7698.6|7695.8|69
1641321130000|2022-01-04 18:32:10|7700.5|7697.7|7699.1|7696.3|7700.5|7697.7|7699.1|7696.3|49
1641321140000|2022-01-04 18:32:20|7698.7|7695.9|7699.1|7696.3|7699.3|7696.5|7698.7|7695.9|41
1641321150000|2022-01-04 18:32:30|7699.8|7697|7700.1|7697.3|7701.1|7698.3|7699.1|7696.3|53
1641321160000|2022-01-04 18:32:40|7700.8|7698|7700.1|7697.3|7701.4|7698.6|7699.4|7696.6|38
1641321170000|2022-01-04 18:32:50|7699.4|7696.6|7699.6|7696.8|7700.1|7697.3|7699.4|7696.6|35
1641321180000|2022-01-04 18:33:00|7699.4|7696.6|7699.1|7696.3|7699.4|7696.6|7697.7|7694.9|42
1641321190000|2022-01-04 18:33:10|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|7698.1|7695.3|52
1641321200000|2022-01-04 18:33:20|7699.8|7697|7699.1|7696.3|7699.8|7697|7699.1|7696.3|9
1641321210000|2022-01-04 18:33:30|7699.4|7696.6|7698.1|7695.3|7700.1|7697.3|7698.1|7695.3|11
1641321220000|2022-01-04 18:33:40|7698.4|7695.6|7699.1|7696.3|7700.1|7697.3|7698.1|7695.3|11
1641321230000|2022-01-04 18:33:50|7699.3|7696.5|7694.4|7691.6|7700.1|7697.3|7694.4|7691.6|91
1641321240000|2022-01-04 18:34:00|7694.8|7692|7695.1|7692.3|7695.4|7692.6|7694.8|7692|18
1641321250000|2022-01-04 18:34:10|7695.7|7692.9|7695.4|7692.6|7696.1|7693.3|7695.4|7692.6|26
1641321260000|2022-01-04 18:34:20|7695.1|7692.3|7696.1|7693.3|7696.1|7693.3|7695.1|7692.3|19
1641321270000|2022-01-04 18:34:30|7696.4|7693.6|7699.1|7696.3|7699.1|7696.3|7696.4|7693.6|29
1641321280000|2022-01-04 18:34:40|7699.4|7696.6|7697.1|7694.3|7699.4|7696.6|7697.1|7694.3|38
1641321290000|2022-01-04 18:34:50|7696.4|7693.6|7697.1|7694.3|7697.4|7694.6|7696.4|7693.6|28
1641321300000|2022-01-04 18:35:00|7697.4|7694.6|7697.1|7694.3|7698.4|7695.6|7697.1|7694.3|15
1641321310000|2022-01-04 18:35:10|7697.4|7694.6|7697.9|7695.1|7698.1|7695.3|7696.7|7693.9|34
1641321320000|2022-01-04 18:35:20|7697.7|7694.9|7697.1|7694.3|7697.7|7694.9|7696.6|7693.8|10
1641321330000|2022-01-04 18:35:30|7697.4|7694.6|7695.1|7692.3|7698.1|7695.3|7695.1|7692.3|16
1641321340000|2022-01-04 18:35:40|7695.4|7692.6|7695.1|7692.3|7696.1|7693.3|7694.7|7691.9|23
1641321350000|2022-01-04 18:35:50|7695.4|7692.6|7696.1|7693.3|7696.1|7693.3|7695.1|7692.3|48
1641321360000|2022-01-04 18:36:00|7695.9|7693.1|7698.1|7695.3|7698.1|7695.3|7695.6|7692.8|17
1641321370000|2022-01-04 18:36:10|7697.7|7694.9|7696.7|7693.9|7697.7|7694.9|7696.1|7693.3|26
1641321380000|2022-01-04 18:36:20|7696.6|7693.8|7694.1|7691.3|7697.1|7694.3|7694.1|7691.3|52
1641321390000|2022-01-04 18:36:30|7693.9|7691.1|7695.1|7692.3|7695.1|7692.3|7693.9|7691.1|6
1641321400000|2022-01-04 18:36:40|7694.9|7692.1|7695.1|7692.3|7696.1|7693.3|7694.4|7691.6|15
1641321410000|2022-01-04 18:36:50|7695.4|7692.6|7695.4|7692.6|7695.4|7692.6|7695.1|7692.3|2
1641321420000|2022-01-04 18:37:00|7695.1|7692.3|7697.4|7694.6|7697.6|7694.8|7695.1|7692.3|26
1641321430000|2022-01-04 18:37:10|7697.1|7694.3|7692.4|7689.6|7697.1|7694.3|7692.4|7689.6|75
1641321440000|2022-01-04 18:37:20|7693.1|7690.3|7694.4|7691.6|7694.4|7691.6|7693.1|7690.3|59
1641321450000|2022-01-04 18:37:30|7694.1|7691.3|7693.4|7690.6|7694.4|7691.6|7693.4|7690.6|4
1641321460000|2022-01-04 18:37:40|||||||||11
1641321470000|2022-01-04 18:37:50|7693|7690.2|7692.4|7689.6|7693.1|7690.3|7691.9|7689.1|34
1641321480000|2022-01-04 18:38:00|7692|7689.2|7693.4|7690.6|7693.4|7690.6|7692|7689.2|14
1641321490000|2022-01-04 18:38:10|7692.7|7689.9|7692.4|7689.6|7693.4|7690.6|7692.4|7689.6|22
1641321500000|2022-01-04 18:38:20|7692.7|7689.9|7692.7|7689.9|7692.7|7689.9|7692.4|7689.6|3
1641321510000|2022-01-04 18:38:30|7692.4|7689.6|7692.7|7689.9|7692.7|7689.9|7691.4|7688.6|138
1641321520000|2022-01-04 18:38:40|7692.4|7689.6|7692.7|7689.9|7692.9|7690.1|7691.7|7688.9|24
1641321530000|2022-01-04 18:38:50|7692.4|7689.6|7693.4|7690.6|7693.7|7690.9|7692.4|7689.6|12
1641321540000|2022-01-04 18:39:00|7693.1|7690.3|7694.7|7691.9|7697.4|7694.6|7693.1|7690.3|81
1641321550000|2022-01-04 18:39:10|7695.2|7692.4|7696.7|7693.9|7696.7|7693.9|7695.2|7692.4|27
1641321560000|2022-01-04 18:39:20|7696.4|7693.6|7698.9|7696.1|7699.4|7696.6|7696.4|7693.6|35
1641321570000|2022-01-04 18:39:30|7699.1|7696.3|7699.4|7696.6|7699.4|7696.6|7698.4|7695.6|23
1641321580000|2022-01-04 18:39:40|7699.1|7696.3|7699.4|7696.6|7699.7|7696.9|7698.4|7695.6|82
1641321590000|2022-01-04 18:39:50|7699.6|7696.8|7700.4|7697.6|7702.3|7699.5|7699.6|7696.8|164
1641321600000|2022-01-04 18:40:00|7700.6|7697.8|7700.7|7697.9|7701.4|7698.6|7699.7|7696.9|109
1641321610000|2022-01-04 18:40:10|7700.9|7698.1|7701.7|7698.9|7702.1|7699.3|7700.9|7698.1|31
1641321620000|2022-01-04 18:40:20|7701.4|7698.6|7701.1|7698.3|7702.7|7699.9|7699.7|7696.9|39
1641321630000|2022-01-04 18:40:30|7700.9|7698.1|7704.1|7701.3|7704.8|7702|7700.7|7697.9|159
1641321640000|2022-01-04 18:40:40|7704.8|7702|7704.1|7701.3|7704.8|7702|7703.3|7700.5|75
1641321650000|2022-01-04 18:40:50|7703.8|7701|7705.1|7702.3|7705.1|7702.3|7703.8|7701|7
1641321660000|2022-01-04 18:41:00|7705.5|7702.7|7704.1|7701.3|7705.5|7702.7|7703.8|7701|94
1641321670000|2022-01-04 18:41:10|7703.1|7700.3|7702.6|7699.8|7703.1|7700.3|7701.6|7698.8|35
1641321680000|2022-01-04 18:41:20|7702.4|7699.6|7702.1|7699.3|7702.9|7700.1|7701.1|7698.3|35
1641321690000|2022-01-04 18:41:30|7701.8|7699|7702.1|7699.3|7702.1|7699.3|7701.1|7698.3|21
1641321700000|2022-01-04 18:41:40|7702.6|7699.8|7704.1|7701.3|7704.8|7702|7701.1|7698.3|122
1641321710000|2022-01-04 18:41:50|7703.8|7701|7702.8|7700|7704.1|7701.3|7702.6|7699.8|58
1641321720000|2022-01-04 18:42:00|7702.6|7699.8|7703.1|7700.3|7703.3|7700.5|7702.3|7699.5|23
1641321730000|2022-01-04 18:42:10|7703.8|7701|7702.1|7699.3|7703.8|7701|7701.8|7699|17
1641321740000|2022-01-04 18:42:20|7701.8|7699|7702.1|7699.3|7702.6|7699.8|7701.8|7699|12
1641321750000|2022-01-04 18:42:30|7702.8|7700|7702.8|7700|7703.1|7700.3|7702.1|7699.3|18
1641321760000|2022-01-04 18:42:40|7702.4|7699.6|7701.1|7698.3|7702.4|7699.6|7701.1|7698.3|14
1641321770000|2022-01-04 18:42:50|7701.6|7698.8|7702.8|7700|7703.1|7700.3|7701.1|7698.3|73
1641321780000|2022-01-04 18:43:00|7703.1|7700.3|7704.8|7702|7705.1|7702.3|7701.8|7699|76
1641321790000|2022-01-04 18:43:10|7705.1|7702.3|7702.1|7699.3|7705.1|7702.3|7702.1|7699.3|21
1641321800000|2022-01-04 18:43:20|7701.8|7699|7701.1|7698.3|7702.8|7700|7700.1|7697.3|49
1641321810000|2022-01-04 18:43:30|7701.5|7698.7|7704.1|7701.3|7704.1|7701.3|7701.5|7698.7|102
1641321820000|2022-01-04 18:43:40|||||||||13
1641321830000|2022-01-04 18:43:50|7703.6|7700.8|7704.1|7701.3|7704.6|7701.8|7703.1|7700.3|51
1641321840000|2022-01-04 18:44:00|7704.5|7701.7|7705.1|7702.3|7705.1|7702.3|7704.1|7701.3|37
1641321850000|2022-01-04 18:44:10|7704.8|7702|7703.8|7701|7705.1|7702.3|7703.8|7701|9
1641321860000|2022-01-04 18:44:20|7704.1|7701.3|7703.1|7700.3|7704.1|7701.3|7703.1|7700.3|12
1641321870000|2022-01-04 18:44:30|7702.8|7700|7702.1|7699.3|7702.8|7700|7702.1|7699.3|35
1641321880000|2022-01-04 18:44:40|7701.8|7699|7702.6|7699.8|7702.8|7700|7701.8|7699|5
1641321890000|2022-01-04 18:44:50|7702.8|7700|7702.1|7699.3|7702.8|7700|7701.8|7699|10
1641321900000|2022-01-04 18:45:00|7702.3|7699.5|7702.1|7699.3|7703.1|7700.3|7701.8|7699|8
1641321910000|2022-01-04 18:45:10|7702.6|7699.8|7704.1|7701.3|7705.1|7702.3|7702.6|7699.8|18
1641321920000|2022-01-04 18:45:20|7705.1|7702.3|7705.1|7702.3|7705.3|7702.5|7704.8|7702|14
1641321930000|2022-01-04 18:45:30|7705.5|7702.7|7707.1|7704.3|7707.8|7705|7705.5|7702.7|20
1641321940000|2022-01-04 18:45:40|7707.3|7704.5|7708.1|7705.3|7708.1|7705.3|7707.3|7704.5|27
1641321950000|2022-01-04 18:45:50|7707.4|7704.6|7707.8|7705|7708.1|7705.3|7707.4|7704.6|18
1641321960000|2022-01-04 18:46:00|7708.1|7705.3|7709.6|7706.8|7710.1|7707.3|7708.1|7705.3|39
1641321970000|2022-01-04 18:46:10|7709.8|7707|7709.6|7706.8|7712.1|7709.3|7709.6|7706.8|94
1641321980000|2022-01-04 18:46:20|7709.8|7707|7708.8|7706|7710.1|7707.3|7708.1|7705.3|45
1641321990000|2022-01-04 18:46:30|7709.1|7706.3|7710.8|7708|7710.8|7708|7708.6|7705.8|34
1641322000000|2022-01-04 18:46:40|7710.5|7707.7|7708.1|7705.3|7710.5|7707.7|7708.1|7705.3|39
1641322010000|2022-01-04 18:46:50|7708.3|7705.5|7707.8|7705|7708.8|7706|7707.3|7704.5|48
1641322020000|2022-01-04 18:47:00|7707.6|7704.8|7706.8|7704|7708.1|7705.3|7706.5|7703.7|14
1641322030000|2022-01-04 18:47:10|7706.5|7703.7|7707.1|7704.3|7707.8|7705|7706.5|7703.7|13
1641322040000|2022-01-04 18:47:20|7707.5|7704.7|7706.5|7703.7|7707.6|7704.8|7706.1|7703.3|35
1641322050000|2022-01-04 18:47:30|7707.3|7704.5|7706.8|7704|7707.3|7704.5|7706.6|7703.8|5
1641322060000|2022-01-04 18:47:40|7706.5|7703.7|7707.1|7704.3|7707.1|7704.3|7706.5|7703.7|3
1641322070000|2022-01-04 18:47:50|7707.5|7704.7|7707.1|7704.3|7707.8|7705|7707.1|7704.3|9
1641322080000|2022-01-04 18:48:00|7707.8|7705|7707.6|7704.8|7708.5|7705.7|7707.6|7704.8|9
1641322090000|2022-01-04 18:48:10|7707.8|7705|7707.8|7705|7708.1|7705.3|7707.8|7705|26
1641322100000|2022-01-04 18:48:20|7708.5|7705.7|7708.1|7705.3|7708.5|7705.7|7708.1|7705.3|4
1641322110000|2022-01-04 18:48:30|7708.5|7705.7|7707.8|7705|7708.5|7705.7|7707.1|7704.3|14
1641322120000|2022-01-04 18:48:40|7707.1|7704.3|7707.8|7705|7708.1|7705.3|7706.7|7703.9|45
1641322130000|2022-01-04 18:48:50|7707.6|7704.8|7707.1|7704.3|7707.8|7705|7707.1|7704.3|4
1641322140000|2022-01-04 18:49:00|7706.7|7703.9|7706.8|7704|7707.1|7704.3|7706.1|7703.3|28
1641322150000|2022-01-04 18:49:10|7707.1|7704.3|7706.8|7704|7707.1|7704.3|7706.6|7703.8|2
1641322160000|2022-01-04 18:49:20|7706.4|7703.6|7706.1|7703.3|7706.4|7703.6|7706.1|7703.3|5
1641322170000|2022-01-04 18:49:30|||||||||7
1641322180000|2022-01-04 18:49:40|7707.1|7704.3|7707.1|7704.3|7707.1|7704.3|7707.1|7704.3|14
1641322190000|2022-01-04 18:49:50|7706.8|7704|7706.1|7703.3|7707.1|7704.3|7706.1|7703.3|7
1641322200000|2022-01-04 18:50:00|7705.1|7702.3|7704.8|7702|7705.6|7702.8|7704.6|7701.8|48
1641322210000|2022-01-04 18:50:10|7705.1|7702.3|7705.1|7702.3|7705.1|7702.3|7704.1|7701.3|9
1641322220000|2022-01-04 18:50:20|||||||||6
1641322230000|2022-01-04 18:50:30|7704.9|7702.1|7703.1|7700.3|7704.9|7702.1|7702.1|7699.3|48
1641322240000|2022-01-04 18:50:40|7702.7|7699.9|7702.1|7699.3|7702.7|7699.9|7702.1|7699.3|12
1641322250000|2022-01-04 18:50:50|7702.4|7699.6|7703.1|7700.3|7703.1|7700.3|7702.1|7699.3|15
1641322260000|2022-01-04 18:51:00|7703.4|7700.6|7701.4|7698.6|7704.1|7701.3|7700.9|7698.1|45
1641322270000|2022-01-04 18:51:10|||||||||6
1641322280000|2022-01-04 18:51:20|7701.7|7698.9|7700.9|7698.1|7701.7|7698.9|7699.6|7696.8|31
1641322290000|2022-01-04 18:51:30|7700.7|7697.9|7700.4|7697.6|7700.9|7698.1|7700.4|7697.6|9
1641322300000|2022-01-04 18:51:40|7699.1|7696.3|7698.7|7695.9|7699.4|7696.6|7698.1|7695.3|85
1641322310000|2022-01-04 18:51:50|7698.9|7696.1|7700.7|7697.9|7700.7|7697.9|7698.9|7696.1|38
1641322320000|2022-01-04 18:52:00|7700.9|7698.1|7697.7|7694.9|7700.9|7698.1|7697.7|7694.9|46
1641322330000|2022-01-04 18:52:10|7697.4|7694.6|7698.7|7695.9|7699.4|7696.6|7696.9|7694.1|108
1641322340000|2022-01-04 18:52:20|7698.4|7695.6|7698.1|7695.3|7698.7|7695.9|7698.1|7695.3|6
1641322350000|2022-01-04 18:52:30|7698.4|7695.6|7699.4|7696.6|7699.4|7696.6|7698.4|7695.6|44
1641322360000|2022-01-04 18:52:40|7699.1|7696.3|7698.4|7695.6|7699.1|7696.3|7697.4|7694.6|23
1641322370000|2022-01-04 18:52:50|7698.7|7695.9|7700.1|7697.3|7700.1|7697.3|7698.7|7695.9|18
1641322380000|2022-01-04 18:53:00|7699.5|7696.7|7698.2|7695.4|7699.5|7696.7|7697.7|7694.9|51
1641322390000|2022-01-04 18:53:10|7697.7|7694.9|7696.7|7693.9|7697.7|7694.9|7696.4|7693.6|30
1641322400000|2022-01-04 18:53:20|7697.5|7694.7|7699.1|7696.3|7700.1|7697.3|7697.5|7694.7|179
1641322410000|2022-01-04 18:53:30|7698.8|7696|7698.6|7695.8|7699.1|7696.3|7698.5|7695.7|13
1641322420000|2022-01-04 18:53:40|7698.4|7695.6|7698.4|7695.6|7698.9|7696.1|7698.1|7695.3|7
1641322430000|2022-01-04 18:53:50|7699.1|7696.3|7699.4|7696.6|7699.4|7696.6|7698.5|7695.7|17
1641322440000|2022-01-04 18:54:00|7699.7|7696.9|7699.1|7696.3|7700.1|7697.3|7699.1|7696.3|17
1641322450000|2022-01-04 18:54:10|7698.9|7696.1|7700.1|7697.3|7700.1|7697.3|7698.1|7695.3|16
1641322460000|2022-01-04 18:54:20|7701.1|7698.3|7700.1|7697.3|7701.7|7698.9|7700.1|7697.3|46
1641322470000|2022-01-04 18:54:30|7699.8|7697|7700.1|7697.3|7700.1|7697.3|7699.1|7696.3|6
1641322480000|2022-01-04 18:54:40|7700.6|7697.8|7703.1|7700.3|7703.1|7700.3|7700.6|7697.8|30
1641322490000|2022-01-04 18:54:50|7703.6|7700.8|7704.1|7701.3|7704.1|7701.3|7703.1|7700.3|13
1641322500000|2022-01-04 18:55:00|7703.5|7700.7|7703.1|7700.3|7703.6|7700.8|7702.8|7700|18
1641322510000|2022-01-04 18:55:10|7702.8|7700|7703.1|7700.3|7703.1|7700.3|7702.8|7700|7
1641322520000|2022-01-04 18:55:20|7702.8|7700|7702.8|7700|7703.1|7700.3|7702.1|7699.3|12
1641322530000|2022-01-04 18:55:30|7702.4|7699.6|7701.1|7698.3|7703.1|7700.3|7701.1|7698.3|37
1641322540000|2022-01-04 18:55:40|7701.3|7698.5|7701.1|7698.3|7702.1|7699.3|7701.1|7698.3|16
1641322550000|2022-01-04 18:55:50|7701.5|7698.7|7701.6|7698.8|7701.8|7699|7701.1|7698.3|10
1641322560000|2022-01-04 18:56:00|7701.8|7699|7702.1|7699.3|7702.1|7699.3|7701.6|7698.8|15
1641322570000|2022-01-04 18:56:10|7702.6|7699.8|7702.6|7699.8|7702.8|7700|7702.6|7699.8|13
1641322580000|2022-01-04 18:56:20|7702.4|7699.6|7699.4|7696.6|7702.4|7699.6|7699.4|7696.6|120
1641322590000|2022-01-04 18:56:30|7699.6|7696.8|7699.4|7696.6|7700.4|7697.6|7699.1|7696.3|16
1641322600000|2022-01-04 18:56:40|7699.7|7696.9|7699.1|7696.3|7699.7|7696.9|7697.7|7694.9|58
1641322610000|2022-01-04 18:56:50|7698.9|7696.1|7699.1|7696.3|7699.1|7696.3|7698.4|7695.6|15
1641322620000|2022-01-04 18:57:00|7698.9|7696.1|7698.4|7695.6|7699.4|7696.6|7698.4|7695.6|37
1641322630000|2022-01-04 18:57:10|7698.6|7695.8|7699.1|7696.3|7699.4|7696.6|7698.6|7695.8|16
1641322640000|2022-01-04 18:57:20|7698.9|7696.1|7698.7|7695.9|7699.4|7696.6|7697.9|7695.1|24
1641322650000|2022-01-04 18:57:30|7698.4|7695.6|7698.7|7695.9|7699.2|7696.4|7698.4|7695.6|37
1641322660000|2022-01-04 18:57:40|7698.9|7696.1|7699.2|7696.4|7699.7|7696.9|7698.4|7695.6|8
1641322670000|2022-01-04 18:57:50|7699.4|7696.6|7699.4|7696.6|7699.7|7696.9|7699.1|7696.3|8
1641322680000|2022-01-04 18:58:00|7699.7|7696.9|7704.8|7702|7706.1|7703.3|7699.7|7696.9|279
1641322690000|2022-01-04 18:58:10|7704.6|7701.8|7705.1|7702.3|7706.8|7704|7704.6|7701.8|152
1641322700000|2022-01-04 18:58:20|7704.8|7702|7703.8|7701|7705.1|7702.3|7703.6|7700.8|30
1641322710000|2022-01-04 18:58:30|7703.5|7700.7|7703.8|7701|7704.1|7701.3|7703.1|7700.3|33
1641322720000|2022-01-04 18:58:40|7704.1|7701.3|7705.1|7702.3|7705.6|7702.8|7703.8|7701|5
1641322730000|2022-01-04 18:58:50|7705.8|7703|7707.8|7705|7707.8|7705|7705.8|7703|25
1641322740000|2022-01-04 18:59:00|7708.1|7705.3|7708.3|7705.5|7708.8|7706|7708.1|7705.3|20
1641322750000|2022-01-04 18:59:10|7708.8|7706|7707.8|7705|7708.8|7706|7706.6|7703.8|36
1641322760000|2022-01-04 18:59:20|7708.1|7705.3|7707.1|7704.3|7708.1|7705.3|7707.1|7704.3|97
1641322770000|2022-01-04 18:59:30|7706.9|7704.1|7707.1|7704.3|7707.1|7704.3|7706.1|7703.3|31
1641322780000|2022-01-04 18:59:40|7707.7|7704.9|7706.1|7703.3|7708.8|7706|7706.1|7703.3|114
1641322790000|2022-01-04 18:59:50|||||||||3
1641322800000|2022-01-04 19:00:00|7705.7|7702.9|7706.1|7703.3|7706.1|7703.3|7704.8|7702|53
1641322810000|2022-01-04 19:00:10|7706.3|7703.5|7707.8|7705|7707.8|7705|7706.3|7703.5|55
1641322820000|2022-01-04 19:00:20|7708.1|7705.3|7705.1|7702.3|7708.1|7705.3|7705.1|7702.3|29
1641322830000|2022-01-04 19:00:30|7705.3|7702.5|7705.1|7702.3|7705.8|7703|7705.1|7702.3|16
1641322840000|2022-01-04 19:00:40|7705.8|7703|7710.8|7708|7710.8|7708|7705.8|7703|301
1641322850000|2022-01-04 19:00:50|7710.6|7707.8|7710.8|7708|7712.1|7709.3|7710.1|7707.3|78
1641322860000|2022-01-04 19:01:00|7710.4|7707.6|7709.6|7706.8|7710.4|7707.6|7708.6|7705.8|58
1641322870000|2022-01-04 19:01:10|7709.4|7706.6|7711.3|7708.5|7712.1|7709.3|7709.1|7706.3|99
1641322880000|2022-01-04 19:01:20|7711.5|7708.7|7708.8|7706|7711.8|7709|7708.8|7706|24
1641322890000|2022-01-04 19:01:30|7708.4|7705.6|7706.8|7704|7708.8|7706|7706.8|7704|59
1641322900000|2022-01-04 19:01:40|7707.8|7705|7706.1|7703.3|7707.8|7705|7706.1|7703.3|23
1641322910000|2022-01-04 19:01:50|7705.1|7702.3|7705.1|7702.3|7705.5|7702.7|7704.8|7702|31
1641322920000|2022-01-04 19:02:00|7705.5|7702.7|7704.1|7701.3|7707.5|7704.7|7704.1|7701.3|37
1641322930000|2022-01-04 19:02:10|7703.7|7700.9|7703.1|7700.3|7704.1|7701.3|7703.1|7700.3|11
1641322940000|2022-01-04 19:02:20|7702.7|7699.9|7701.4|7698.6|7703.1|7700.3|7700.9|7698.1|216
1641322950000|2022-01-04 19:02:30|7701.8|7699|7701.4|7698.6|7702.4|7699.6|7701.1|7698.3|12
1641322960000|2022-01-04 19:02:40|7702.1|7699.3|7700.4|7697.6|7703.1|7700.3|7700.4|7697.6|76
1641322970000|2022-01-04 19:02:50|7700.1|7697.3|7698.7|7695.9|7700.1|7697.3|7698.7|7695.9|49
1641322980000|2022-01-04 19:03:00|7699.4|7696.6|7698.1|7695.3|7699.7|7696.9|7697.4|7694.6|97
1641322990000|2022-01-04 19:03:10|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|11
1641323000000|2022-01-04 19:03:20|7698.7|7695.9|7700.4|7697.6|7700.7|7697.9|7698.7|7695.9|78
1641323010000|2022-01-04 19:03:30|7700.2|7697.4|7698.7|7695.9|7700.2|7697.4|7698.7|7695.9|16
1641323020000|2022-01-04 19:03:40|7698.4|7695.6|7697.7|7694.9|7698.7|7695.9|7697.7|7694.9|37
1641323030000|2022-01-04 19:03:50|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|7697.7|7694.9|58
1641323040000|2022-01-04 19:04:00|7698.5|7695.7|7697.7|7694.9|7698.5|7695.7|7697.1|7694.3|14
1641323050000|2022-01-04 19:04:10|7698.1|7695.3|7698.7|7695.9|7698.7|7695.9|7698.1|7695.3|44
1641323060000|2022-01-04 19:04:20|7698.9|7696.1|7698.4|7695.6|7698.9|7696.1|7698.4|7695.6|15
1641323070000|2022-01-04 19:04:30|7698.7|7695.9|7699.7|7696.9|7700.1|7697.3|7698.7|7695.9|54
1641323080000|2022-01-04 19:04:40|7699.4|7696.6|7697.7|7694.9|7700.7|7697.9|7697.7|7694.9|52
1641323090000|2022-01-04 19:04:50|7698.2|7695.4|7698.4|7695.6|7698.7|7695.9|7698.2|7695.4|7
1641323100000|2022-01-04 19:05:00|7698.2|7695.4|7698.2|7695.4|7698.7|7695.9|7697.4|7694.6|30
1641323110000|2022-01-04 19:05:10|7697.7|7694.9|7698.4|7695.6|7698.4|7695.6|7697.4|7694.6|10
1641323120000|2022-01-04 19:05:20|7699.1|7696.3|7700.7|7697.9|7700.7|7697.9|7699.1|7696.3|53
1641323130000|2022-01-04 19:05:30|7700.4|7697.6|7700.2|7697.4|7701.7|7698.9|7700.2|7697.4|39
1641323140000|2022-01-04 19:05:40|7700.4|7697.6|7701.4|7698.6|7702.1|7699.3|7700.2|7697.4|26
1641323150000|2022-01-04 19:05:50|7701.2|7698.4|7700.7|7697.9|7702.7|7699.9|7700.4|7697.6|52
1641323160000|2022-01-04 19:06:00|7700.4|7697.6|7700.7|7697.9|7701.7|7698.9|7700.4|7697.6|68
1641323170000|2022-01-04 19:06:10|7701.4|7698.6|7702.7|7699.9|7702.7|7699.9|7701.4|7698.6|19
1641323180000|2022-01-04 19:06:20|7702.4|7699.6|7703.7|7700.9|7703.7|7700.9|7701.7|7698.9|112
1641323190000|2022-01-04 19:06:30|7703|7700.2|7702.4|7699.6|7703|7700.2|7702.4|7699.6|15
1641323200000|2022-01-04 19:06:40|7702.7|7699.9|7703.4|7700.6|7703.7|7700.9|7702.4|7699.6|16
1641323210000|2022-01-04 19:06:50|7703.7|7700.9|7705.7|7702.9|7705.7|7702.9|7703.7|7700.9|39
1641323220000|2022-01-04 19:07:00|7705.4|7702.6|7702.7|7699.9|7705.7|7702.9|7701.7|7698.9|124
1641323230000|2022-01-04 19:07:10|7703.2|7700.4|7702.7|7699.9|7703.2|7700.4|7702.7|7699.9|11
1641323240000|2022-01-04 19:07:20|7702.9|7700.1|7703.7|7700.9|7703.7|7700.9|7702.9|7700.1|0
1641323250000|2022-01-04 19:07:30|||||||||15
1641323260000|2022-01-04 19:07:40|7703.4|7700.6|7702.7|7699.9|7703.7|7700.9|7702.7|7699.9|22
1641323270000|2022-01-04 19:07:50|||||||||10
1641323280000|2022-01-04 19:08:00|7703.4|7700.6|7704.4|7701.6|7704.7|7701.9|7703.4|7700.6|34
1641323290000|2022-01-04 19:08:10|7704.7|7701.9|7705.7|7702.9|7706.7|7703.9|7704.7|7701.9|76
1641323300000|2022-01-04 19:08:20|7706.1|7703.3|7703.7|7700.9|7706.1|7703.3|7703.7|7700.9|23
1641323310000|2022-01-04 19:08:30|||||||||1
1641323320000|2022-01-04 19:08:40|7702.7|7699.9|7699.7|7696.9|7702.7|7699.9|7699.7|7696.9|71
1641323330000|2022-01-04 19:08:50|7699.2|7696.4|7696.2|7693.4|7699.2|7696.4|7695.4|7692.6|110
1641323340000|2022-01-04 19:09:00|7695.9|7693.1|7695.7|7692.9|7697.7|7694.9|7695.7|7692.9|45
1641323350000|2022-01-04 19:09:10|7695.4|7692.6|7694.7|7691.9|7696.2|7693.4|7694.1|7691.3|100
1641323360000|2022-01-04 19:09:20|7694.9|7692.1|7695.7|7692.9|7696.2|7693.4|7694.7|7691.9|39
1641323370000|2022-01-04 19:09:30|7695.4|7692.6|7694.7|7691.9|7695.7|7692.9|7694.7|7691.9|41
1641323380000|2022-01-04 19:09:40|7694.9|7692.1|7693.7|7690.9|7695.7|7692.9|7692.7|7689.9|86
1641323390000|2022-01-04 19:09:50|7693.2|7690.4|7693.7|7690.9|7694.4|7691.6|7693.1|7690.3|35
1641323400000|2022-01-04 19:10:00|7694.4|7691.6|7694.4|7691.6|7695.7|7692.9|7693.9|7691.1|90
1641323410000|2022-01-04 19:10:10|7694.7|7691.9|7691.7|7688.9|7694.7|7691.9|7691.7|7688.9|89
1641323420000|2022-01-04 19:10:20|7691.2|7688.4|7692.2|7689.4|7692.7|7689.9|7690.2|7687.4|139
1641323430000|2022-01-04 19:10:30|7692.4|7689.6|7690.9|7688.1|7694.7|7691.9|7690.9|7688.1|651
1641323440000|2022-01-04 19:10:40|7690.7|7687.9|7694.9|7692.1|7694.9|7692.1|7690.2|7687.4|153
1641323450000|2022-01-04 19:10:50|7695.4|7692.6|7698.9|7696.1|7699.4|7696.6|7695.2|7692.4|148
1641323460000|2022-01-04 19:11:00|7698.2|7695.4|7699.9|7697.1|7700.9|7698.1|7698.2|7695.4|45
1641323470000|2022-01-04 19:11:10|7699.5|7696.7|7697.2|7694.4|7699.5|7696.7|7696.2|7693.4|49
1641323480000|2022-01-04 19:11:20|7696.9|7694.1|7694.9|7692.1|7697.2|7694.4|7694.2|7691.4|82
1641323490000|2022-01-04 19:11:30|7694.5|7691.7|7693.9|7691.1|7694.5|7691.7|7693.2|7690.4|50
1641323500000|2022-01-04 19:11:40|7693.7|7690.9|7695.2|7692.4|7695.2|7692.4|7692.7|7689.9|68
1641323510000|2022-01-04 19:11:50|7694.9|7692.1|7693.9|7691.1|7695.9|7693.1|7693.2|7690.4|52
1641323520000|2022-01-04 19:12:00|7694.2|7691.4|7693.2|7690.4|7695.7|7692.9|7693.2|7690.4|27
1641323530000|2022-01-04 19:12:10|7692.8|7690|7693.9|7691.1|7693.9|7691.1|7692.2|7689.4|47
1641323540000|2022-01-04 19:12:20|7694.2|7691.4|7694.2|7691.4|7694.7|7691.9|7693.2|7690.4|25
1641323550000|2022-01-04 19:12:30|7693.9|7691.1|7693.2|7690.4|7694.7|7691.9|7692.7|7689.9|60
1641323560000|2022-01-04 19:12:40|7693.9|7691.1|7694.2|7691.4|7694.7|7691.9|7693.4|7690.6|68
1641323570000|2022-01-04 19:12:50|7694.4|7691.6|7692.2|7689.4|7694.7|7691.9|7692.2|7689.4|17
1641323580000|2022-01-04 19:13:00|7692.7|7689.9|7692.2|7689.4|7693.9|7691.1|7692.2|7689.4|44
1641323590000|2022-01-04 19:13:10|7691.9|7689.1|7694.2|7691.4|7694.2|7691.4|7691.2|7688.4|108
1641323600000|2022-01-04 19:13:20|7693.9|7691.1|7693.9|7691.1|7694.7|7691.9|7693.7|7690.9|33
1641323610000|2022-01-04 19:13:30|7694.2|7691.4|7691.7|7688.9|7694.2|7691.4|7691.2|7688.4|56
1641323620000|2022-01-04 19:13:40|7691.5|7688.7|7692.2|7689.4|7692.2|7689.4|7691.2|7688.4|15
1641323630000|2022-01-04 19:13:50|7692|7689.2|7690.7|7687.9|7692|7689.2|7690.2|7687.4|41
1641323640000|2022-01-04 19:14:00|7690.5|7687.7|7691|7688.2|7693|7690.2|7690.2|7687.4|43
1641323650000|2022-01-04 19:14:10|7691.2|7688.4|7692.2|7689.4|7692.2|7689.4|7691.2|7688.4|5
1641323660000|2022-01-04 19:14:20|7692.7|7689.9|7693.2|7690.4|7693.2|7690.4|7692.7|7689.9|15
1641323670000|2022-01-04 19:14:30|7692.2|7689.4|7693.2|7690.4|7693.2|7690.4|7692.2|7689.4|11
1641323680000|2022-01-04 19:14:40|7692.8|7690|7692.2|7689.4|7692.8|7690|7692.2|7689.4|42
1641323690000|2022-01-04 19:14:50|7692.7|7689.9|7692.9|7690.1|7693.2|7690.4|7692.2|7689.4|38
1641323700000|2022-01-04 19:15:00|7692.2|7689.4|7693.7|7690.9|7694.2|7691.4|7691.7|7688.9|138
1641323710000|2022-01-04 19:15:10|7693.9|7691.1|7696.9|7694.1|7697.2|7694.4|7693.9|7691.1|91
1641323720000|2022-01-04 19:15:20|7695.9|7693.1|7694.9|7692.1|7696.7|7693.9|7694.9|7692.1|32
1641323730000|2022-01-04 19:15:30|7695.2|7692.4|7694.9|7692.1|7696.2|7693.4|7694.2|7691.4|49
1641323740000|2022-01-04 19:15:40|7694.7|7691.9|7694.2|7691.4|7694.7|7691.9|7692.2|7689.4|76
1641323750000|2022-01-04 19:15:50|7693.9|7691.1|7694.2|7691.4|7695.2|7692.4|7693.9|7691.1|74
1641323760000|2022-01-04 19:16:00|7693.9|7691.1|7692.9|7690.1|7693.9|7691.1|7692.2|7689.4|61
1641323770000|2022-01-04 19:16:10|7693.2|7690.4|7692.2|7689.4|7693.9|7691.1|7691.9|7689.1|37
1641323780000|2022-01-04 19:16:20|7693.2|7690.4|7688.2|7685.4|7693.2|7690.4|7688.2|7685.4|237
1641323790000|2022-01-04 19:16:30|7687.9|7685.1|7687.9|7685.1|7688.9|7686.1|7686.2|7683.4|105
1641323800000|2022-01-04 19:16:40|7688.2|7685.4|7688.2|7685.4|7688.9|7686.1|7687.5|7684.7|29
1641323810000|2022-01-04 19:16:50|7688.4|7685.6|7690.9|7688.1|7690.9|7688.1|7687.9|7685.1|33
1641323820000|2022-01-04 19:17:00|7691.2|7688.4|7692.9|7690.1|7695.9|7693.1|7690.9|7688.1|115
1641323830000|2022-01-04 19:17:10|7693.2|7690.4|7692.9|7690.1|7694.2|7691.4|7692.9|7690.1|10
1641323840000|2022-01-04 19:17:20|7692.7|7689.9|7691.2|7688.4|7693.2|7690.4|7691.2|7688.4|30
1641323850000|2022-01-04 19:17:30|7690.9|7688.1|7691.2|7688.4|7691.7|7688.9|7690.9|7688.1|16
1641323860000|2022-01-04 19:17:40|7690.9|7688.1|7690.2|7687.4|7691.2|7688.4|7690.2|7687.4|15
1641323870000|2022-01-04 19:17:50|7690.7|7687.9|7691.2|7688.4|7691.2|7688.4|7689.7|7686.9|42
1641323880000|2022-01-04 19:18:00|7691.7|7688.9|7691.2|7688.4|7692.2|7689.4|7690.2|7687.4|71
1641323890000|2022-01-04 19:18:10|7690.7|7687.9|7690.2|7687.4|7690.7|7687.9|7689.2|7686.4|18
1641323900000|2022-01-04 19:18:20|7690.7|7687.9|7693.2|7690.4|7693.9|7691.1|7690.4|7687.6|58
1641323910000|2022-01-04 19:18:30|7692.2|7689.4|7694.2|7691.4|7694.7|7691.9|7691.9|7689.1|78
1641323920000|2022-01-04 19:18:40|7693.9|7691.1|7693.2|7690.4|7694.2|7691.4|7692.9|7690.1|25
1641323930000|2022-01-04 19:18:50|7693.9|7691.1|7691.9|7689.1|7694.2|7691.4|7691.9|7689.1|33
1641323940000|2022-01-04 19:19:00|7691.7|7688.9|7692.2|7689.4|7693.7|7690.9|7691.2|7688.4|44
1641323950000|2022-01-04 19:19:10|7691.9|7689.1|7691.9|7689.1|7692.2|7689.4|7691.2|7688.4|33
1641323960000|2022-01-04 19:19:20|7692.2|7689.4|7690.2|7687.4|7692.2|7689.4|7690.2|7687.4|104
1641323970000|2022-01-04 19:19:30|7689.2|7686.4|7690.2|7687.4|7690.2|7687.4|7689.2|7686.4|47
1641323980000|2022-01-04 19:19:40|7689.9|7687.1|7690.2|7687.4|7691.2|7688.4|7689.9|7687.1|56
1641323990000|2022-01-04 19:19:50|7690.7|7687.9|7690.2|7687.4|7690.7|7687.9|7688.9|7686.1|44
1641324000000|2022-01-04 19:20:00|7689.9|7687.1|7689.2|7686.4|7691.8|7689|7689.2|7686.4|37
1641324010000|2022-01-04 19:20:10|7688.9|7686.1|7687.9|7685.1|7689.7|7686.9|7687.2|7684.4|97
1641324020000|2022-01-04 19:20:20|7687.2|7684.4|7688.2|7685.4|7690.2|7687.4|7687.2|7684.4|86
1641324030000|2022-01-04 19:20:30|7687.2|7684.4|7689.2|7686.4|7689.2|7686.4|7687.2|7684.4|35
1641324040000|2022-01-04 19:20:40|7688.2|7685.4|7687.2|7684.4|7689.2|7686.4|7687.2|7684.4|22
1641324050000|2022-01-04 19:20:50|7686.8|7684|7686.9|7684.1|7687.4|7684.6|7686.2|7683.4|123
1641324060000|2022-01-04 19:21:00|7686.2|7683.4|7686.9|7684.1|7687.2|7684.4|7685.2|7682.4|118
1641324070000|2022-01-04 19:21:10|7686.7|7683.9|7690.2|7687.4|7691.2|7688.4|7686.7|7683.9|128
1641324080000|2022-01-04 19:21:20|7689.8|7687|7688.2|7685.4|7689.8|7687|7688.2|7685.4|32
1641324090000|2022-01-04 19:21:30|7687.9|7685.1|7687.9|7685.1|7688.2|7685.4|7687.9|7685.1|32
1641324100000|2022-01-04 19:21:40|7687.5|7684.7|7690.2|7687.4|7691.2|7688.4|7687.2|7684.4|94
1641324110000|2022-01-04 19:21:50|7690.7|7687.9|7692.2|7689.4|7694.9|7692.1|7690.7|7687.9|112
1641324120000|2022-01-04 19:22:00|7692.9|7690.1|7691.2|7688.4|7693.9|7691.1|7691.2|7688.4|75
1641324130000|2022-01-04 19:22:10|7690.9|7688.1|7691.9|7689.1|7692.2|7689.4|7690.9|7688.1|8
1641324140000|2022-01-04 19:22:20|7692.7|7689.9|7693.2|7690.4|7694.9|7692.1|7692.2|7689.4|88
1641324150000|2022-01-04 19:22:30|7693.7|7690.9|7693.2|7690.4|7694.2|7691.4|7691.2|7688.4|51
1641324160000|2022-01-04 19:22:40|7692.9|7690.1|7694.7|7691.9|7694.7|7691.9|7692.9|7690.1|55
1641324170000|2022-01-04 19:22:50|7694.9|7692.1|7694.2|7691.4|7694.9|7692.1|7693.9|7691.1|27
1641324180000|2022-01-04 19:23:00|7694.4|7691.6|7693.7|7690.9|7697.2|7694.4|7693.2|7690.4|87
1641324190000|2022-01-04 19:23:10|7693.9|7691.1|7694.9|7692.1|7695.2|7692.4|7693.7|7690.9|20
1641324200000|2022-01-04 19:23:20|7695.2|7692.4|7694.7|7691.9|7695.4|7692.6|7694.2|7691.4|50
1641324210000|2022-01-04 19:23:30|7694.9|7692.1|7695.9|7693.1|7696.2|7693.4|7694.9|7692.1|33
1641324220000|2022-01-04 19:23:40|7696.2|7693.4|7696.2|7693.4|7696.2|7693.4|7693.9|7691.1|114
1641324230000|2022-01-04 19:23:50|7697.2|7694.4|7696.9|7694.1|7697.2|7694.4|7696.7|7693.9|47
1641324240000|2022-01-04 19:24:00|7696.5|7693.7|7692.2|7689.4|7696.5|7693.7|7691.2|7688.4|204
1641324250000|2022-01-04 19:24:10|7691.9|7689.1|7691.2|7688.4|7692.2|7689.4|7690.2|7687.4|27
1641324260000|2022-01-04 19:24:20|7691.7|7688.9|7691.2|7688.4|7692.2|7689.4|7690.2|7687.4|93
1641324270000|2022-01-04 19:24:30|7690.2|7687.4|7686.2|7683.4|7690.2|7687.4|7684.9|7682.1|156
1641324280000|2022-01-04 19:24:40|7685.9|7683.1|7690.2|7687.4|7690.2|7687.4|7685.7|7682.9|236
1641324290000|2022-01-04 19:24:50|7689.9|7687.1|7691.2|7688.4|7691.2|7688.4|7688.9|7686.1|65
1641324300000|2022-01-04 19:25:00|7690.2|7687.4|7690.2|7687.4|7693.2|7690.4|7690.2|7687.4|137
1641324310000|2022-01-04 19:25:10|7691.2|7688.4|7689|7686.2|7691.2|7688.4|7689|7686.2|81
1641324320000|2022-01-04 19:25:20|7688.2|7685.4|7689.2|7686.4|7690.2|7687.4|7686.2|7683.4|286
1641324330000|2022-01-04 19:25:30|7688.7|7685.9|7691.7|7688.9|7691.9|7689.1|7688.2|7685.4|151
1641324340000|2022-01-04 19:25:40|7691.9|7689.1|7692.7|7689.9|7694.2|7691.4|7691.2|7688.4|90
1641324350000|2022-01-04 19:25:50|7692.5|7689.7|7695.7|7692.9|7695.9|7693.1|7691.2|7688.4|155
1641324360000|2022-01-04 19:26:00|7695.2|7692.4|7694.2|7691.4|7695.2|7692.4|7692.9|7690.1|108
1641324370000|2022-01-04 19:26:10|7693.5|7690.7|7692.2|7689.4|7693.7|7690.9|7692.2|7689.4|86
1641324380000|2022-01-04 19:26:20|7692.7|7689.9|7693.2|7690.4|7693.2|7690.4|7691.2|7688.4|341
1641324390000|2022-01-04 19:26:30|7692.8|7690|7691.5|7688.7|7692.8|7690|7690.8|7688|97
1641324400000|2022-01-04 19:26:40|7691.8|7689|7689.2|7686.4|7691.8|7689|7686.2|7683.4|220
1641324410000|2022-01-04 19:26:50|7688.9|7686.1|7689.9|7687.1|7690.2|7687.4|7688.9|7686.1|52
1641324420000|2022-01-04 19:27:00|7690.2|7687.4|7689.2|7686.4|7691.9|7689.1|7689.2|7686.4|84
1641324430000|2022-01-04 19:27:10|7688.9|7686.1|7682.2|7679.4|7688.9|7686.1|7681.9|7679.1|443
1641324440000|2022-01-04 19:27:20|7681.9|7679.1|7684.2|7681.4|7684.2|7681.4|7681.7|7678.9|180
1641324450000|2022-01-04 19:27:30|7683.9|7681.1|7680.2|7677.4|7684.2|7681.4|7680.2|7677.4|115
1641324460000|2022-01-04 19:27:40|7681.2|7678.4|7680.9|7678.1|7684.2|7681.4|7680.7|7677.9|149
1641324470000|2022-01-04 19:27:50|7681.2|7678.4|7683.9|7681.1|7684.2|7681.4|7681.2|7678.4|230
1641324480000|2022-01-04 19:28:00|7684.2|7681.4|7687.4|7684.6|7687.4|7684.6|7682.9|7680.1|302
1641324490000|2022-01-04 19:28:10|7687.9|7685.1|7684.9|7682.1|7688.9|7686.1|7683.9|7681.1|286
1641324500000|2022-01-04 19:28:20|7684.7|7681.9|7687.9|7685.1|7687.9|7685.1|7684.7|7681.9|207
1641324510000|2022-01-04 19:28:30|7687.5|7684.7|7687.9|7685.1|7688.9|7686.1|7686.2|7683.4|264
1641324520000|2022-01-04 19:28:40|7687.7|7684.9|7688.2|7685.4|7689.2|7686.4|7687.2|7684.4|244
1641324530000|2022-01-04 19:28:50|7687.9|7685.1|7690.2|7687.4|7690.7|7687.9|7687.7|7684.9|249
1641324540000|2022-01-04 19:29:00|7689.9|7687.1|7687.9|7685.1|7690.9|7688.1|7687.7|7684.9|373
1641324550000|2022-01-04 19:29:10|7688.2|7685.4|7687.2|7684.4|7690.2|7687.4|7686.7|7683.9|398
1641324560000|2022-01-04 19:29:20|7686.9|7684.1|7686.2|7683.4|7687.4|7684.6|7684.7|7681.9|375
1641324570000|2022-01-04 19:29:30|7686.9|7684.1|7685.2|7682.4|7687.2|7684.4|7684.9|7682.1|364
1641324580000|2022-01-04 19:29:40|7685.7|7682.9|7685.2|7682.4|7686.2|7683.4|7682.9|7680.1|505
1641324590000|2022-01-04 19:29:50|7684.7|7681.9|7687.9|7685.1|7688.7|7685.9|7684.7|7681.9|383
1641324600000|2022-01-04 19:30:00|7687.4|7684.6|7689.7|7686.9|7689.9|7687.1|7685.5|7682.7|350
1641324610000|2022-01-04 19:30:10|7690.2|7687.4|7691.7|7688.9|7692.2|7689.4|7690.2|7687.4|115
1641324620000|2022-01-04 19:30:20|7692.2|7689.4|7691.9|7689.1|7692.2|7689.4|7691.2|7688.4|38
1641324630000|2022-01-04 19:30:30|7691.5|7688.7|7693.2|7690.4|7693.2|7690.4|7691.2|7688.4|75
1641324640000|2022-01-04 19:30:40|7692.2|7689.4|7693.9|7691.1|7694.2|7691.4|7691.9|7689.1|104
1641324650000|2022-01-04 19:30:50|7694.4|7691.6|7694.9|7692.1|7694.9|7692.1|7693.9|7691.1|53
1641324660000|2022-01-04 19:31:00|7695.2|7692.4|7694.9|7692.1|7696.9|7694.1|7694.2|7691.4|225
1641324670000|2022-01-04 19:31:10|7694.2|7691.4|7692.9|7690.1|7694.9|7692.1|7692.2|7689.4|127
1641324680000|2022-01-04 19:31:20|7692.7|7689.9|7694.2|7691.4|7694.2|7691.4|7692.2|7689.4|22
1641324690000|2022-01-04 19:31:30|7693.7|7690.9|7692.4|7689.6|7693.9|7691.1|7692.2|7689.4|26
1641324700000|2022-01-04 19:31:40|7692.2|7689.4|7692.2|7689.4|7693.2|7690.4|7690.9|7688.1|38
1641324710000|2022-01-04 19:31:50|7692.4|7689.6|7691.9|7689.1|7692.7|7689.9|7691.7|7688.9|9
1641324720000|2022-01-04 19:32:00|7691.5|7688.7|7689.9|7687.1|7691.5|7688.7|7689.9|7687.1|26
1641324730000|2022-01-04 19:32:10|7690.2|7687.4|7688.2|7685.4|7690.9|7688.1|7688.2|7685.4|53
1641324740000|2022-01-04 19:32:20|7688.4|7685.6|7688.7|7685.9|7691.7|7688.9|7688.2|7685.4|174
1641324750000|2022-01-04 19:32:30|7688.9|7686.1|7690.4|7687.6|7691.7|7688.9|7688.1|7685.3|751
1641324760000|2022-01-04 19:32:40|7690.1|7687.3|7688.4|7685.6|7690.1|7687.3|7688.4|7685.6|57
1641324770000|2022-01-04 19:32:50|7688.9|7686.1|7687.9|7685.1|7688.9|7686.1|7687.9|7685.1|13
1641324780000|2022-01-04 19:33:00|7687.7|7684.9|7687.4|7684.6|7688.2|7685.4|7686.4|7683.6|65
1641324790000|2022-01-04 19:33:10|7687.2|7684.4|7688.7|7685.9|7688.9|7686.1|7686.7|7683.9|13
1641324800000|2022-01-04 19:33:20|7688.9|7686.1|7691.7|7688.9|7692.4|7689.6|7688.7|7685.9|110
1641324810000|2022-01-04 19:33:30|7692.1|7689.3|7692.4|7689.6|7692.4|7689.6|7690.4|7687.6|77
1641324820000|2022-01-04 19:33:40|7692.1|7689.3|7693.7|7690.9|7693.7|7690.9|7692.1|7689.3|27
1641324830000|2022-01-04 19:33:50|7693.4|7690.6|7693.4|7690.6|7693.7|7690.9|7693.4|7690.6|2
1641324840000|2022-01-04 19:34:00|7693.7|7690.9|7692.4|7689.6|7693.7|7690.9|7692.4|7689.6|18
1641324850000|2022-01-04 19:34:10|7692.2|7689.4|7691.7|7688.9|7692.7|7689.9|7691.7|7688.9|11
1641324860000|2022-01-04 19:34:20|7691.4|7688.6|7690.7|7687.9|7691.4|7688.6|7690.7|7687.9|25
1641324870000|2022-01-04 19:34:30|7691.4|7688.6|7692.4|7689.6|7692.4|7689.6|7690.7|7687.9|47
1641324880000|2022-01-04 19:34:40|7692.7|7689.9|7692.4|7689.6|7693.4|7690.6|7692.4|7689.6|74
1641324890000|2022-01-04 19:34:50|7692.7|7689.9|7693.4|7690.6|7693.4|7690.6|7690.7|7687.9|54
1641324900000|2022-01-04 19:35:00|7693.7|7690.9|7691.7|7688.9|7693.7|7690.9|7691.4|7688.6|45
1641324910000|2022-01-04 19:35:10|7691.4|7688.6|7692.7|7689.9|7693.1|7690.3|7690.7|7687.9|69
1641324920000|2022-01-04 19:35:20|7692.4|7689.6|7690.7|7687.9|7692.4|7689.6|7690.7|7687.9|37
1641324930000|2022-01-04 19:35:30|7689.7|7686.9|7689.2|7686.4|7689.7|7686.9|7688.7|7685.9|24
1641324940000|2022-01-04 19:35:40|7688.7|7685.9|7689.7|7686.9|7689.7|7686.9|7688.7|7685.9|22
1641324950000|2022-01-04 19:35:50|7689.9|7687.1|7690.4|7687.6|7690.4|7687.6|7689.7|7686.9|51
1641324960000|2022-01-04 19:36:00|7690.1|7687.3|7689.4|7686.6|7690.1|7687.3|7689.4|7686.6|34
1641324970000|2022-01-04 19:36:10|7689.1|7686.3|7688.4|7685.6|7689.1|7686.3|7687.6|7684.8|56
1641324980000|2022-01-04 19:36:20|7688.1|7685.3|7688.4|7685.6|7688.4|7685.6|7688.1|7685.3|12
1641324990000|2022-01-04 19:36:30|7688.6|7685.8|7688.6|7685.8|7688.6|7685.8|7688.1|7685.3|13
1641325000000|2022-01-04 19:36:40|7688.4|7685.6|7688.6|7685.8|7688.6|7685.8|7688.1|7685.3|3
1641325010000|2022-01-04 19:36:50|7688.4|7685.6|7687.4|7684.6|7688.4|7685.6|7687.4|7684.6|4
1641325020000|2022-01-04 19:37:00|7688.1|7685.3|7685.4|7682.6|7688.1|7685.3|7684.6|7681.8|72
1641325030000|2022-01-04 19:37:10|7685.6|7682.8|7686.4|7683.6|7686.6|7683.8|7685.6|7682.8|16
1641325040000|2022-01-04 19:37:20|7686.6|7683.8|7685.6|7682.8|7686.6|7683.8|7685.6|7682.8|14
1641325050000|2022-01-04 19:37:30|7685.2|7682.4|7682.6|7679.8|7685.2|7682.4|7682.6|7679.8|70
1641325060000|2022-01-04 19:37:40|7682.4|7679.6|7680.6|7677.8|7682.6|7679.8|7680.6|7677.8|76
1641325070000|2022-01-04 19:37:50|7681.1|7678.3|7681.4|7678.6|7682.6|7679.8|7681.1|7678.3|80
1641325080000|2022-01-04 19:38:00|7681.6|7678.8|7682.4|7679.6|7682.9|7680.1|7681.6|7678.8|127
1641325090000|2022-01-04 19:38:10|7682.8|7680|7683.6|7680.8|7683.6|7680.8|7682.6|7679.8|41
1641325100000|2022-01-04 19:38:20|7683.1|7680.3|7682.4|7679.6|7683.1|7680.3|7682.4|7679.6|19
1641325110000|2022-01-04 19:38:30|7682.8|7680|7683.4|7680.6|7683.6|7680.8|7682.8|7680|22
1641325120000|2022-01-04 19:38:40|7683.6|7680.8|7684.6|7681.8|7684.6|7681.8|7683.4|7680.6|21
1641325130000|2022-01-04 19:38:50|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|7683.1|7680.3|34
1641325140000|2022-01-04 19:39:00|7683.4|7680.6|7681.6|7678.8|7683.4|7680.6|7681.4|7678.6|103
1641325150000|2022-01-04 19:39:10|7681.4|7678.6|7680.6|7677.8|7681.6|7678.8|7680.6|7677.8|28
1641325160000|2022-01-04 19:39:20|7680.4|7677.6|7681.6|7678.8|7681.6|7678.8|7679.6|7676.8|50
1641325170000|2022-01-04 19:39:30|7682.1|7679.3|7683.6|7680.8|7683.6|7680.8|7681.6|7678.8|53
1641325180000|2022-01-04 19:39:40|7683.4|7680.6|7683.4|7680.6|7683.6|7680.8|7683.4|7680.6|9
1641325190000|2022-01-04 19:39:50|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|7683.4|7680.6|37
1641325200000|2022-01-04 19:40:00|7683.4|7680.6|7683.6|7680.8|7684.1|7681.3|7682.6|7679.8|24
1641325210000|2022-01-04 19:40:10|7684.1|7681.3|7684.4|7681.6|7684.6|7681.8|7683.6|7680.8|64
1641325220000|2022-01-04 19:40:20|7683.6|7680.8|7684.4|7681.6|7684.6|7681.8|7683.6|7680.8|17
1641325230000|2022-01-04 19:40:30|7684.6|7681.8|7684.4|7681.6|7684.6|7681.8|7684.4|7681.6|27
1641325240000|2022-01-04 19:40:40|7683.6|7680.8|7684.4|7681.6|7684.4|7681.6|7683.6|7680.8|18
1641325250000|2022-01-04 19:40:50|7684.6|7681.8|7684.9|7682.1|7684.9|7682.1|7684.4|7681.6|12
1641325260000|2022-01-04 19:41:00|7684.6|7681.8|7683.4|7680.6|7684.6|7681.8|7683.4|7680.6|27
1641325280000|2022-01-04 19:41:20|7683.6|7680.8|7683.4|7680.6|7683.6|7680.8|7683.4|7680.6|3
1641325290000|2022-01-04 19:41:30|7682.6|7679.8|7683.4|7680.6|7683.4|7680.6|7682.6|7679.8|28
1641325300000|2022-01-04 19:41:40|7683.1|7680.3|7682.6|7679.8|7683.1|7680.3|7682.6|7679.8|4
1641325310000|2022-01-04 19:41:50|7682.4|7679.6|7682.4|7679.6|7682.4|7679.6|7682.4|7679.6|6
1641325320000|2022-01-04 19:42:00|7682.1|7679.3|7682.6|7679.8|7683.6|7680.8|7681.6|7678.8|45
1641325330000|2022-01-04 19:42:10|7683.4|7680.6|7683.4|7680.6|7683.6|7680.8|7683.4|7680.6|2
1641325340000|2022-01-04 19:42:20|7683.6|7680.8|7682.6|7679.8|7683.6|7680.8|7682.6|7679.8|9
1641325350000|2022-01-04 19:42:30|7682.4|7679.6|7682.4|7679.6|7682.6|7679.8|7682.4|7679.6|3
1641325360000|2022-01-04 19:42:40|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|0
1641325370000|2022-01-04 19:42:50|||||||||1
1641325380000|2022-01-04 19:43:00|7683.6|7680.8|7684.4|7681.6|7684.6|7681.8|7683.6|7680.8|41
1641325390000|2022-01-04 19:43:10|7684.6|7681.8|7684.6|7681.8|7685.1|7682.3|7684.4|7681.6|6
1641325400000|2022-01-04 19:43:20|7685.4|7682.6|7687.4|7684.6|7687.6|7684.8|7685.4|7682.6|42
1641325410000|2022-01-04 19:43:30|7686.6|7683.8|7687.4|7684.6|7687.6|7684.8|7686.6|7683.8|13
1641325420000|2022-01-04 19:43:40|7687.6|7684.8|7688.1|7685.3|7689.1|7686.3|7686.6|7683.8|468
1641325430000|2022-01-04 19:43:50|7687.6|7684.8|7688.1|7685.3|7688.1|7685.3|7687.6|7684.8|27
1641325440000|2022-01-04 19:44:00|7687.6|7684.8|7687.1|7684.3|7687.6|7684.8|7687.1|7684.3|2
1641325450000|2022-01-04 19:44:10|7686.1|7683.3|7686.1|7683.3|7686.8|7684|7686.1|7683.3|31
1641325460000|2022-01-04 19:44:20|7687.1|7684.3|7687.1|7684.3|7688.1|7685.3|7687.1|7684.3|36
1641325470000|2022-01-04 19:44:30|7687.6|7684.8|7687.6|7684.8|7687.8|7685|7687.1|7684.3|13
1641325480000|2022-01-04 19:44:40|7687.8|7685|7687.1|7684.3|7688.1|7685.3|7687.1|7684.3|9
1641325490000|2022-01-04 19:44:50|7687.8|7685|7688.1|7685.3|7688.1|7685.3|7687.8|7685|7
1641325500000|2022-01-04 19:45:00|7687.8|7685|7688.1|7685.3|7688.1|7685.3|7687.8|7685|11
1641325510000|2022-01-04 19:45:10|7687.8|7685|7688.1|7685.3|7688.1|7685.3|7687.8|7685|1
1641325520000|2022-01-04 19:45:20|7687.8|7685|7687.8|7685|7688.1|7685.3|7687.8|7685|6
1641325530000|2022-01-04 19:45:30|7687.1|7684.3|7687.3|7684.5|7687.3|7684.5|7686.8|7684|26
1641325540000|2022-01-04 19:45:40|7687.1|7684.3|7686.8|7684|7687.6|7684.8|7686.8|7684|6
1641325550000|2022-01-04 19:45:50|7687.1|7684.3|7687.1|7684.3|7687.1|7684.3|7686.8|7684|1
1641325560000|2022-01-04 19:46:00|7686.8|7684|7687.8|7685|7687.8|7685|7686.8|7684|8
1641325570000|2022-01-04 19:46:10|7687.6|7684.8|7686.1|7683.3|7687.8|7685|7686.1|7683.3|17
1641325580000|2022-01-04 19:46:20|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.1|7683.3|6
1641325590000|2022-01-04 19:46:30|7686.8|7684|7686.1|7683.3|7686.8|7684|7686.1|7683.3|33
1641325600000|2022-01-04 19:46:40|7686.4|7683.6|7686.1|7683.3|7686.6|7683.8|7686.1|7683.3|21
1641325610000|2022-01-04 19:46:50|7686.5|7683.7|7687.1|7684.3|7687.1|7684.3|7686.5|7683.7|20
1641325620000|2022-01-04 19:47:00|7686.6|7683.8|7687.1|7684.3|7687.1|7684.3|7686.6|7683.8|39
1641325630000|2022-01-04 19:47:10|7686.4|7683.6|7685.1|7682.3|7686.4|7683.6|7685.1|7682.3|10
1641325640000|2022-01-04 19:47:20|7685.8|7683|7683.9|7681.1|7685.8|7683|7683.6|7680.8|55
1641325650000|2022-01-04 19:47:30|7683.6|7680.8|7682.4|7679.6|7683.6|7680.8|7682.1|7679.3|17
1641325660000|2022-01-04 19:47:40|||||||||1
1641325670000|2022-01-04 19:47:50|7682.1|7679.3|7683.4|7680.6|7683.4|7680.6|7682.1|7679.3|9
1641325680000|2022-01-04 19:48:00|7683.6|7680.8|7684.8|7682|7685.1|7682.3|7683.6|7680.8|110
1641325690000|2022-01-04 19:48:10|||||||||8
1641325700000|2022-01-04 19:48:20|7685.1|7682.3|7683.8|7681|7685.1|7682.3|7683.8|7681|10
1641325710000|2022-01-04 19:48:30|7684.1|7681.3|7683.8|7681|7684.1|7681.3|7683.1|7680.3|8
1641325720000|2022-01-04 19:48:40|7683.6|7680.8|7683.8|7681|7683.8|7681|7683.1|7680.3|2
1641325730000|2022-01-04 19:48:50|7684.1|7681.3|7684.1|7681.3|7684.1|7681.3|7683.8|7681|1
1641325740000|2022-01-04 19:49:00|7683.8|7681|7683.8|7681|7684.1|7681.3|7683.3|7680.5|16
1641325750000|2022-01-04 19:49:10|7684.1|7681.3|7684.6|7681.8|7684.8|7682|7684.1|7681.3|2
1641325760000|2022-01-04 19:49:20|7684.4|7681.6|7683.8|7681|7684.4|7681.6|7683.8|7681|0
1641325770000|2022-01-04 19:49:30|7684.1|7681.3|7685.1|7682.3|7685.1|7682.3|7683.8|7681|5
1641325790000|2022-01-04 19:49:50|7684.8|7682|7685.8|7683|7686.3|7683.5|7684.8|7682|11
1641325800000|2022-01-04 19:50:00|7685.5|7682.7|7685.1|7682.3|7685.6|7682.8|7685.1|7682.3|23
1641325810000|2022-01-04 19:50:10|7685.3|7682.5|7685.8|7683|7685.8|7683|7685.1|7682.3|31
1641325820000|2022-01-04 19:50:20|7685.6|7682.8|7685.1|7682.3|7685.6|7682.8|7685.1|7682.3|6
1641325830000|2022-01-04 19:50:30|7685.3|7682.5|7685.6|7682.8|7685.6|7682.8|7685.1|7682.3|3
1641325840000|2022-01-04 19:50:40|7685.8|7683|7686.1|7683.3|7686.1|7683.3|7685.8|7683|0
1641325860000|2022-01-04 19:51:00|7686.8|7684|7686.8|7684|7686.8|7684|7686.1|7683.3|7
1641325870000|2022-01-04 19:51:10|7686.6|7683.8|7686.1|7683.3|7686.6|7683.8|7686.1|7683.3|1
1641325880000|2022-01-04 19:51:20|7686.3|7683.5|7686.8|7684|7686.8|7684|7686.1|7683.3|4
1641325900000|2022-01-04 19:51:40|||||||||1
1641325910000|2022-01-04 19:51:50|7686.1|7683.3|7688.8|7686|7688.8|7686|7686.1|7683.3|30
1641325920000|2022-01-04 19:52:00|7688.6|7685.8|7687.8|7685|7688.6|7685.8|7687.5|7684.7|3
1641325930000|2022-01-04 19:52:10|7687.1|7684.3|7686.8|7684|7687.1|7684.3|7686.8|7684|15
1641325940000|2022-01-04 19:52:20|||||||||5
1641325960000|2022-01-04 19:52:40|7687.1|7684.3|7686.8|7684|7687.1|7684.3|7686.8|7684|0
1641325970000|2022-01-04 19:52:50|7687.1|7684.3|7686.8|7684|7687.1|7684.3|7686.8|7684|20
1641325980000|2022-01-04 19:53:00|7685.8|7683|7686.8|7684|7687.1|7684.3|7685.5|7682.7|30
1641325990000|2022-01-04 19:53:10|7687.1|7684.3|7686.8|7684|7687.1|7684.3|7686.5|7683.7|5
1641326000000|2022-01-04 19:53:20|7687.1|7684.3|7686.1|7683.3|7687.1|7684.3|7686.1|7683.3|19
1641326010000|2022-01-04 19:53:30|||||||||1
1641326030000|2022-01-04 19:53:50|||||||||2
1641326040000|2022-01-04 19:54:00|7685.6|7682.8|7683.8|7681|7685.6|7682.8|7683.3|7680.5|51
1641326050000|2022-01-04 19:54:10|7683.4|7680.6|7683.6|7680.8|7683.8|7681|7683.1|7680.3|13
1641326060000|2022-01-04 19:54:20|7683.1|7680.3|7683.8|7681|7683.8|7681|7683.1|7680.3|4
1641326070000|2022-01-04 19:54:30|7683.6|7680.8|7682.1|7679.3|7683.8|7681|7682.1|7679.3|47
1641326080000|2022-01-04 19:54:40|7682.3|7679.5|7682.1|7679.3|7682.6|7679.8|7682.1|7679.3|24
1641326090000|2022-01-04 19:54:50|7682.3|7679.5|7683.1|7680.3|7683.1|7680.3|7682.1|7679.3|14
1641326100000|2022-01-04 19:55:00|7682.8|7680|7683.1|7680.3|7683.1|7680.3|7682.8|7680|8
1641326110000|2022-01-04 19:55:10|7682.8|7680|7683.8|7681|7684.6|7681.8|7682.8|7680|37
1641326120000|2022-01-04 19:55:20|7684.1|7681.3|7684.1|7681.3|7684.1|7681.3|7684.1|7681.3|0
1641326130000|2022-01-04 19:55:30|7683.8|7681|7684.1|7681.3|7684.1|7681.3|7683.8|7681|6
1641326140000|2022-01-04 19:55:40|7685.1|7682.3|7685.1|7682.3|7685.1|7682.3|7685.1|7682.3|1
1641326150000|2022-01-04 19:55:50|7685.8|7683|7685.8|7683|7685.8|7683|7685.8|7683|2
1641326160000|2022-01-04 19:56:00|7686.1|7683.3|7685.8|7683|7686.1|7683.3|7685.8|7683|33
1641326170000|2022-01-04 19:56:10|7686.1|7683.3|7685.8|7683|7687.1|7684.3|7685.8|7683|42
1641326180000|2022-01-04 19:56:20|7685.6|7682.8|7685.6|7682.8|7686.1|7683.3|7685.1|7682.3|17
1641326190000|2022-01-04 19:56:30|7685.3|7682.5|7684.8|7682|7685.3|7682.5|7684.8|7682|6
1641326200000|2022-01-04 19:56:40|7685.1|7682.3|7685.3|7682.5|7685.8|7683|7685.1|7682.3|10
1641326210000|2022-01-04 19:56:50|7685.1|7682.3|7685.1|7682.3|7685.1|7682.3|7684.8|7682|0
1641326220000|2022-01-04 19:57:00|7685.3|7682.5|7685.8|7683|7685.8|7683|7685.3|7682.5|1
1641326230000|2022-01-04 19:57:10|7686.1|7683.3|7684.8|7682|7686.1|7683.3|7684.8|7682|9
1641326240000|2022-01-04 19:57:20|7684.4|7681.6|7684.1|7681.3|7684.4|7681.6|7684.1|7681.3|9
1641326260000|2022-01-04 19:57:40|7683.8|7681|7684.1|7681.3|7684.1|7681.3|7683.8|7681|1
1641326270000|2022-01-04 19:57:50|7683.1|7680.3|7684.1|7681.3|7684.1|7681.3|7682.8|7680|41
1641326280000|2022-01-04 19:58:00|||||||||2
1641326290000|2022-01-04 19:58:10|7684.3|7681.5|7685.8|7683|7685.8|7683|7684.3|7681.5|40
1641326300000|2022-01-04 19:58:20|7685.1|7682.3|7684.1|7681.3|7685.1|7682.3|7684.1|7681.3|10
1641326310000|2022-01-04 19:58:30|7683.1|7680.3|7683.1|7680.3|7683.1|7680.3|7683.1|7680.3|19
1641326320000|2022-01-04 19:58:40|7682.1|7679.3|7682.1|7679.3|7682.1|7679.3|7682.1|7679.3|32
1641326330000|2022-01-04 19:58:50|7682.6|7679.8|7682.6|7679.8|7682.8|7680|7682.6|7679.8|25
1641326340000|2022-01-04 19:59:00|7682.1|7679.3|7682.6|7679.8|7682.8|7680|7682.1|7679.3|5
1641326350000|2022-01-04 19:59:10|7682.8|7680|7683.1|7680.3|7683.1|7680.3|7682.8|7680|3
1641326360000|2022-01-04 19:59:20|7682.1|7679.3|7682.1|7679.3|7682.1|7679.3|7682.1|7679.3|2
1641326370000|2022-01-04 19:59:30|||||||||2
1641326380000|2022-01-04 19:59:40|7682.8|7680|7683.1|7680.3|7683.1|7680.3|7682.6|7679.8|30
1641326390000|2022-01-04 19:59:50|7682.8|7680|7683.1|7680.3|7683.1|7680.3|7682.8|7680|3
1641326400000|2022-01-04 20:00:00|7682.1|7679.3|7682.1|7679.3|7682.1|7679.3|7681.1|7678.3|77
1641326410000|2022-01-04 20:00:10|7682.5|7679.7|7682.6|7679.8|7683.1|7680.3|7682.1|7679.3|66
1641326420000|2022-01-04 20:00:20|7682.8|7680|7683.8|7681|7684.1|7681.3|7682.8|7680|42
1641326430000|2022-01-04 20:00:30|7684.8|7682|7686.1|7683.3|7686.1|7683.3|7684.6|7681.8|22
1641326440000|2022-01-04 20:00:40|7686.5|7683.7|7686.8|7684|7687.1|7684.3|7686.1|7683.3|19
1641326450000|2022-01-04 20:00:50|7687.1|7684.3|7688.1|7685.3|7688.1|7685.3|7686.8|7684|20
1641326460000|2022-01-04 20:01:00|7687.8|7685|7688.1|7685.3|7688.8|7686|7687.8|7685|32
1641326470000|2022-01-04 20:01:10|7687.8|7685|7690.8|7688|7690.8|7688|7687.8|7685|37
1641326480000|2022-01-04 20:01:20|7691.3|7688.5|7692.3|7689.5|7693.8|7691|7691.3|7688.5|99
1641326490000|2022-01-04 20:01:30|7692.1|7689.3|7692.1|7689.3|7693.8|7691|7692.1|7689.3|64
1641326500000|2022-01-04 20:01:40|7692.8|7690|7693.1|7690.3|7693.1|7690.3|7692.1|7689.3|23
1641326510000|2022-01-04 20:01:50|7693.5|7690.7|7693.6|7690.8|7694.1|7691.3|7692.8|7690|137
1641326520000|2022-01-04 20:02:00|7693.4|7690.6|7691.8|7689|7693.8|7691|7691.1|7688.3|100
1641326530000|2022-01-04 20:02:10|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|2
1641326540000|2022-01-04 20:02:20|7691.8|7689|7690.8|7688|7691.8|7689|7690.8|7688|7
1641326550000|2022-01-04 20:02:30|7691.1|7688.3|7690.1|7687.3|7691.1|7688.3|7690.1|7687.3|12
1641326560000|2022-01-04 20:02:40|7690.6|7687.8|7691.1|7688.3|7691.1|7688.3|7690.3|7687.5|10
1641326570000|2022-01-04 20:02:50|||||||||1
1641326580000|2022-01-04 20:03:00|7691.6|7688.8|7691.1|7688.3|7692.1|7689.3|7691.1|7688.3|23
1641326590000|2022-01-04 20:03:10|7690.8|7688|7690.6|7687.8|7691.1|7688.3|7690.1|7687.3|18
1641326600000|2022-01-04 20:03:20|7690.8|7688|7690.1|7687.3|7691.1|7688.3|7690.1|7687.3|13
1641326610000|2022-01-04 20:03:30|7690.8|7688|7690.1|7687.3|7690.8|7688|7690.1|7687.3|2
1641326620000|2022-01-04 20:03:40|7690.5|7687.7|7690.6|7687.8|7690.8|7688|7690.1|7687.3|3
1641326630000|2022-01-04 20:03:50|7690.3|7687.5|7691.1|7688.3|7691.1|7688.3|7690.1|7687.3|21
1641326640000|2022-01-04 20:04:00|7690.8|7688|7691.1|7688.3|7691.1|7688.3|7690.1|7687.3|48
1641326650000|2022-01-04 20:04:10|7690.8|7688|7690.1|7687.3|7690.8|7688|7689.6|7686.8|24
1641326660000|2022-01-04 20:04:20|7690.3|7687.5|7690.1|7687.3|7691.1|7688.3|7690.1|7687.3|46
1641326670000|2022-01-04 20:04:30|7689.3|7686.5|7690.1|7687.3|7690.1|7687.3|7689.1|7686.3|6
1641326680000|2022-01-04 20:04:40|7690.3|7687.5|7690.1|7687.3|7690.8|7688|7690.1|7687.3|1
1641326690000|2022-01-04 20:04:50|7689.8|7687|7693.1|7690.3|7693.1|7690.3|7689.8|7687|19
1641326700000|2022-01-04 20:05:00|7692.8|7690|7693.8|7691|7694.1|7691.3|7692.1|7689.3|23
1641326710000|2022-01-04 20:05:10|7693.6|7690.8|7694.1|7691.3|7694.8|7692|7693.3|7690.5|9
1641326720000|2022-01-04 20:05:20|7694.6|7691.8|7694.8|7692|7694.8|7692|7694.6|7691.8|9
1641326730000|2022-01-04 20:05:30|7695.1|7692.3|7695.1|7692.3|7695.1|7692.3|7694.8|7692|4
1641326740000|2022-01-04 20:05:40|7696.8|7694|7696.3|7693.5|7697.6|7694.8|7696.1|7693.3|81
1641326750000|2022-01-04 20:05:50|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|1
1641326760000|2022-01-04 20:06:00|7695.8|7693|7696.8|7694|7696.8|7694|7695.8|7693|8
1641326770000|2022-01-04 20:06:10|7696.6|7693.8|7696.8|7694|7696.8|7694|7696.1|7693.3|8
1641326780000|2022-01-04 20:06:20|7697.1|7694.3|7696.8|7694|7697.1|7694.3|7696.8|7694|0
1641326790000|2022-01-04 20:06:30|7697.1|7694.3|7696.8|7694|7697.1|7694.3|7696.5|7693.7|0
1641326800000|2022-01-04 20:06:40|7697.8|7695|7698.5|7695.7|7699.3|7696.5|7697.8|7695|337
1641326810000|2022-01-04 20:06:50|7698.8|7696|7700.1|7697.3|7700.5|7697.7|7698.8|7696|23
1641326820000|2022-01-04 20:07:00|7700.3|7697.5|7700.5|7697.7|7700.5|7697.7|7699.8|7697|151
1641326830000|2022-01-04 20:07:10|7701.1|7698.3|7700.8|7698|7701.1|7698.3|7700.5|7697.7|11
1641326840000|2022-01-04 20:07:20|7700.5|7697.7|7700.1|7697.3|7700.8|7698|7700.1|7697.3|24
1641326850000|2022-01-04 20:07:30|7700.3|7697.5|7699.8|7697|7700.3|7697.5|7699.8|7697|19
1641326860000|2022-01-04 20:07:40|7700.1|7697.3|7700.8|7698|7700.8|7698|7700.1|7697.3|11
1641326870000|2022-01-04 20:07:50|||||||||1
1641326880000|2022-01-04 20:08:00|7701|7698.2|7701|7698.2|7701.5|7698.7|7700.8|7698|20
1641326890000|2022-01-04 20:08:10|7701.5|7698.7|7700.8|7698|7701.5|7698.7|7700.8|7698|13
1641326900000|2022-01-04 20:08:20|7701.2|7698.4|7701.5|7698.7|7701.5|7698.7|7701.2|7698.4|5
1641326910000|2022-01-04 20:08:30|7701.8|7699|7701.5|7698.7|7701.8|7699|7701.5|7698.7|10
1641326920000|2022-01-04 20:08:40|7701.1|7698.3|7700.8|7698|7701.1|7698.3|7700.8|7698|3
1641326930000|2022-01-04 20:08:50|7700.5|7697.7|7700.5|7697.7|7700.8|7698|7700.5|7697.7|20
1641326940000|2022-01-04 20:09:00|7700.8|7698|7700.5|7697.7|7700.8|7698|7700.3|7697.5|5
1641326950000|2022-01-04 20:09:10|7700.8|7698|7700.5|7697.7|7700.8|7698|7700.3|7697.5|5
1641326960000|2022-01-04 20:09:20|7700.8|7698|7699|7696.2|7700.8|7698|7699|7696.2|15
1641326970000|2022-01-04 20:09:30|7698.8|7696|7698.1|7695.3|7698.8|7696|7697.3|7694.5|25
1641326980000|2022-01-04 20:09:40|7698.3|7695.5|7697.5|7694.7|7698.5|7695.7|7697.5|7694.7|2
1641326990000|2022-01-04 20:09:50|7697.8|7695|7697.8|7695|7697.8|7695|7697.8|7695|3
1641327000000|2022-01-04 20:10:00|7698|7695.2|7698.8|7696|7698.8|7696|7698|7695.2|5
1641327010000|2022-01-04 20:10:10|||||||||3
1641327020000|2022-01-04 20:10:20|7699|7696.2|7698.8|7696|7699.2|7696.4|7698.8|7696|7
1641327030000|2022-01-04 20:10:30|7699|7696.2|7699.8|7697|7699.8|7697|7698.8|7696|11
1641327040000|2022-01-04 20:10:40|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|3
1641327050000|2022-01-04 20:10:50|7698.5|7695.7|7698.5|7695.7|7699|7696.2|7698.5|7695.7|39
1641327060000|2022-01-04 20:11:00|7698.8|7696|7698.8|7696|7698.8|7696|7698.8|7696|11
1641327070000|2022-01-04 20:11:10|7699|7696.2|7698.3|7695.5|7699.8|7697|7698.1|7695.3|9
1641327080000|2022-01-04 20:11:20|7698.1|7695.3|7698|7695.2|7698.3|7695.5|7697.8|7695|1
1641327090000|2022-01-04 20:11:30|7697.8|7695|7697.8|7695|7697.8|7695|7697.8|7695|0
1641327100000|2022-01-04 20:11:40|7698.1|7695.3|7698.3|7695.5|7698.3|7695.5|7698.1|7695.3|11
1641327110000|2022-01-04 20:11:50|7698.1|7695.3|7697.5|7694.7|7698.1|7695.3|7697.5|7694.7|0
1641327120000|2022-01-04 20:12:00|7697.1|7694.3|7698.5|7695.7|7698.5|7695.7|7696.5|7693.7|165
1641327130000|2022-01-04 20:12:10|7698.8|7696|7698.8|7696|7698.8|7696|7698.5|7695.7|2
1641327140000|2022-01-04 20:12:20|7699.2|7696.4|7698.8|7696|7699.2|7696.4|7698.8|7696|9
1641327150000|2022-01-04 20:12:30|7699.5|7696.7|7699.5|7696.7|7699.8|7697|7699.5|7696.7|5
1641327160000|2022-01-04 20:12:40|7698.8|7696|7698.8|7696|7699.2|7696.4|7698.8|7696|11
1641327170000|2022-01-04 20:12:50|7699|7696.2|7699.8|7697|7699.8|7697|7699|7696.2|5
1641327180000|2022-01-04 20:13:00|7699.5|7696.7|7699.8|7697|7699.8|7697|7699.5|7696.7|0
1641327200000|2022-01-04 20:13:20|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|0
1641327210000|2022-01-04 20:13:30|7699.8|7697|7700.5|7697.7|7700.5|7697.7|7699.5|7696.7|12
1641327220000|2022-01-04 20:13:40|7699.8|7697|7699.5|7696.7|7699.8|7697|7699.5|7696.7|5
1641327230000|2022-01-04 20:13:50|7699.8|7697|7699.5|7696.7|7699.8|7697|7699.5|7696.7|1
1641327240000|2022-01-04 20:14:00|7699.3|7696.5|7699.5|7696.7|7699.5|7696.7|7699.3|7696.5|6
1641327260000|2022-01-04 20:14:20|||||||||1
1641327270000|2022-01-04 20:14:30|7699.8|7697|7699.8|7697|7699.8|7697|7699.5|7696.7|0
1641327280000|2022-01-04 20:14:40|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|1
1641327290000|2022-01-04 20:14:50|||||||||1
1641327300000|2022-01-04 20:15:00|7699.8|7697|7700|7697.2|7700.5|7697.7|7699.8|7697|28
1641327310000|2022-01-04 20:15:10|7699.8|7697|7699.8|7697|7700|7697.2|7699.8|7697|4
1641327320000|2022-01-04 20:15:20|7700.5|7697.7|7700.5|7697.7|7700.5|7697.7|7700.5|7697.7|7
1641327330000|2022-01-04 20:15:30|7700.3|7697.5|7699.8|7697|7700.3|7697.5|7699.8|7697|1
1641327340000|2022-01-04 20:15:40|||||||||1
1641327350000|2022-01-04 20:15:50|7699.5|7696.7|7699.8|7697|7699.8|7697|7699.5|7696.7|0
1641327360000|2022-01-04 20:16:00|7699.5|7696.7|7698.8|7696|7699.5|7696.7|7698.5|7695.7|11
1641327370000|2022-01-04 20:16:10|7698.5|7695.7|7698.5|7695.7|7698.8|7696|7698.5|7695.7|18
1641327380000|2022-01-04 20:16:20|||||||||2
1641327390000|2022-01-04 20:16:30|7698.8|7696|7698.5|7695.7|7698.8|7696|7698.2|7695.4|3
1641327400000|2022-01-04 20:16:40|||||||||3
1641327410000|2022-01-04 20:16:50|7698.8|7696|7698.8|7696|7698.8|7696|7698.8|7696|0
1641327420000|2022-01-04 20:17:00|7699.2|7696.4|7700.5|7697.7|7700.5|7697.7|7699.2|7696.4|31
1641327430000|2022-01-04 20:17:10|7700.8|7698|7701.8|7699|7702.5|7699.7|7700.8|7698|16
1641327440000|2022-01-04 20:17:20|7701.5|7698.7|7701.5|7698.7|7701.5|7698.7|7701.5|7698.7|0
1641327450000|2022-01-04 20:17:30|7703.9|7701.1|7708.2|7705.4|7708.2|7705.4|7703.9|7701.1|234
1641327460000|2022-01-04 20:17:40|7707.7|7704.9|7708.2|7705.4|7708.2|7705.4|7707.2|7704.4|30
1641327470000|2022-01-04 20:17:50|7708.9|7706.1|7709.2|7706.4|7709.2|7706.4|7708.7|7705.9|12
1641327480000|2022-01-04 20:18:00|7709.5|7706.7|7708.9|7706.1|7710.2|7707.4|7708.2|7705.4|18
1641327490000|2022-01-04 20:18:10|7709.2|7706.4|7708.2|7705.4|7709.2|7706.4|7708.2|7705.4|6
1641327500000|2022-01-04 20:18:20|7707.9|7705.1|7707.2|7704.4|7708.2|7705.4|7707.2|7704.4|17
1641327510000|2022-01-04 20:18:30|||||||||3
1641327520000|2022-01-04 20:18:40|||||||||4
1641327530000|2022-01-04 20:18:50|7706.5|7703.7|7706.2|7703.4|7706.5|7703.7|7706.2|7703.4|9
1641327540000|2022-01-04 20:19:00|7705.9|7703.1|7705.5|7702.7|7706.2|7703.4|7705.2|7702.4|10
1641327550000|2022-01-04 20:19:10|7705.1|7702.3|7703.5|7700.7|7705.1|7702.3|7703.2|7700.4|31
1641327560000|2022-01-04 20:19:20|7703.7|7700.9|7703.7|7700.9|7703.9|7701.1|7703.2|7700.4|12
1641327570000|2022-01-04 20:19:30|7703.2|7700.4|7703.7|7700.9|7703.7|7700.9|7703.2|7700.4|1
1641327580000|2022-01-04 20:19:40|7703.5|7700.7|7703.2|7700.4|7703.5|7700.7|7703.2|7700.4|0
1641327590000|2022-01-04 20:19:50|7703.5|7700.7|7703.2|7700.4|7703.5|7700.7|7703.2|7700.4|2
1641327600000|2022-01-04 20:20:00|7703.5|7700.7|7703.5|7700.7|7703.5|7700.7|7703.2|7700.4|0
1641327610000|2022-01-04 20:20:10|7703.2|7700.4|7703.2|7700.4|7703.2|7700.4|7703.2|7700.4|8
1641327620000|2022-01-04 20:20:20|7703.5|7700.7|7704.2|7701.4|7704.2|7701.4|7703.5|7700.7|3
1641327630000|2022-01-04 20:20:30|7704.6|7701.8|7704.2|7701.4|7704.6|7701.8|7704.2|7701.4|11
1641327640000|2022-01-04 20:20:40|7704|7701.2|7704.5|7701.7|7704.5|7701.7|7703.7|7700.9|4
1641327650000|2022-01-04 20:20:50|7704.7|7701.9|7703.2|7700.4|7704.7|7701.9|7703.2|7700.4|42
1641327660000|2022-01-04 20:21:00|7703.5|7700.7|7703.2|7700.4|7704.2|7701.4|7702.5|7699.7|16
1641327670000|2022-01-04 20:21:10|7703|7700.2|7702.2|7699.4|7703.2|7700.4|7702.2|7699.4|12
1641327680000|2022-01-04 20:21:20|7702|7699.2|7701.5|7698.7|7702.2|7699.4|7701.5|7698.7|16
1641327690000|2022-01-04 20:21:30|7701.2|7698.4|7700.5|7697.7|7701.2|7698.4|7700.5|7697.7|6
1641327700000|2022-01-04 20:21:40|7700.7|7697.9|7701.2|7698.4|7701.2|7698.4|7700.7|7697.9|6
1641327710000|2022-01-04 20:21:50|7700.9|7698.1|7701.2|7698.4|7701.2|7698.4|7699.9|7697.1|6
1641327720000|2022-01-04 20:22:00|7701.5|7698.7|7700.5|7697.7|7701.5|7698.7|7700.5|7697.7|9
1641327730000|2022-01-04 20:22:10|||||||||2
1641327740000|2022-01-04 20:22:20|7700.7|7697.9|7701.2|7698.4|7701.2|7698.4|7700.7|7697.9|11
1641327750000|2022-01-04 20:22:30|7701.5|7698.7|7701.5|7698.7|7702.2|7699.4|7701.5|7698.7|10
1641327770000|2022-01-04 20:22:50|7702.2|7699.4|7702.5|7699.7|7702.5|7699.7|7702.2|7699.4|8
1641327780000|2022-01-04 20:23:00|||||||||1
1641327790000|2022-01-04 20:23:10|7702.2|7699.4|7702.2|7699.4|7702.2|7699.4|7702.2|7699.4|0
1641327800000|2022-01-04 20:23:20|7703.2|7700.4|7703|7700.2|7703.2|7700.4|7702.7|7699.9|15
1641327810000|2022-01-04 20:23:30|7702.5|7699.7|7702.2|7699.4|7702.5|7699.7|7702.2|7699.4|0
1641327830000|2022-01-04 20:23:50|7702.5|7699.7|7703.2|7700.4|7703.5|7700.7|7702.5|7699.7|35
1641327840000|2022-01-04 20:24:00|7703.5|7700.7|7703.5|7700.7|7704.2|7701.4|7703.2|7700.4|18
1641327850000|2022-01-04 20:24:10|7703.7|7700.9|7703.5|7700.7|7704.2|7701.4|7703.5|7700.7|1
1641327860000|2022-01-04 20:24:20|||||||||1
1641327870000|2022-01-04 20:24:30|7703.2|7700.4|7703.2|7700.4|7703.5|7700.7|7703.2|7700.4|0
1641327880000|2022-01-04 20:24:40|7702.9|7700.1|7703.2|7700.4|7703.5|7700.7|7702.9|7700.1|0
1641327890000|2022-01-04 20:24:50|7703.5|7700.7|7704.2|7701.4|7704.2|7701.4|7703.5|7700.7|5
1641327900000|2022-01-04 20:25:00|||||||||2
1641327910000|2022-01-04 20:25:10|7704.5|7701.7|7704.2|7701.4|7704.5|7701.7|7704.2|7701.4|1
1641327930000|2022-01-04 20:25:30|||||||||1
1641327940000|2022-01-04 20:25:40|7704|7701.2|7703.2|7700.4|7704.2|7701.4|7703.2|7700.4|13
1641327950000|2022-01-04 20:25:50|7702.9|7700.1|7703.2|7700.4|7703.2|7700.4|7702.2|7699.4|12
1641327960000|2022-01-04 20:26:00|7703|7700.2|7702.2|7699.4|7703|7700.2|7702.2|7699.4|1
1641327970000|2022-01-04 20:26:10|7702|7699.2|7701.7|7698.9|7702.2|7699.4|7701.5|7698.7|5
1641327980000|2022-01-04 20:26:20|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|7700.9|7698.1|10
1641327990000|2022-01-04 20:26:30|||||||||4
1641328010000|2022-01-04 20:26:50|7700.9|7698.1|7701.2|7698.4|7701.2|7698.4|7700.9|7698.1|0
1641328020000|2022-01-04 20:27:00|7700.8|7698|7699.9|7697.1|7700.8|7698|7699.4|7696.6|10
1641328040000|2022-01-04 20:27:20|7700.2|7697.4|7699.9|7697.1|7700.2|7697.4|7699.9|7697.1|5
1641328050000|2022-01-04 20:27:30|7700.2|7697.4|7700.2|7697.4|7700.2|7697.4|7699.9|7697.1|9
1641328060000|2022-01-04 20:27:40|7700.4|7697.6|7700.4|7697.6|7700.7|7697.9|7700.4|7697.6|6
1641328070000|2022-01-04 20:27:50|7700.2|7697.4|7699.9|7697.1|7700.9|7698.1|7699.9|7697.1|11
1641328080000|2022-01-04 20:28:00|7699.5|7696.7|7699.9|7697.1|7699.9|7697.1|7699.5|7696.7|6
1641328090000|2022-01-04 20:28:10|7700.3|7697.5|7700.9|7698.1|7700.9|7698.1|7700.3|7697.5|3
1641328100000|2022-01-04 20:28:20|7700.7|7697.9|7700.7|7697.9|7700.9|7698.1|7700.5|7697.7|1
1641328110000|2022-01-04 20:28:30|7700.5|7697.7|7700.4|7697.6|7701.2|7698.4|7700.2|7697.4|2
1641328120000|2022-01-04 20:28:40|7700.2|7697.4|7700.2|7697.4|7700.9|7698.1|7700.2|7697.4|0
1641328130000|2022-01-04 20:28:50|7700.5|7697.7|7698.5|7695.7|7700.5|7697.7|7698.5|7695.7|147
1641328140000|2022-01-04 20:29:00|7698.8|7696|7699.2|7696.4|7699.5|7696.7|7698|7695.2|42
1641328150000|2022-01-04 20:29:10|||||||||2
1641328160000|2022-01-04 20:29:20|7699|7696.2|7698.2|7695.4|7699.2|7696.4|7698.2|7695.4|13
1641328170000|2022-01-04 20:29:30|7697.7|7694.9|7697.2|7694.4|7698.2|7695.4|7697.2|7694.4|1
1641328180000|2022-01-04 20:29:40|7697.7|7694.9|7696.5|7693.7|7697.7|7694.9|7695.5|7692.7|64
1641328190000|2022-01-04 20:29:50|7696.8|7694|7697.5|7694.7|7697.8|7695|7696.5|7693.7|48
1641328200000|2022-01-04 20:30:00|7698.3|7695.5|7697.8|7695|7698.3|7695.5|7697.2|7694.4|64
1641328210000|2022-01-04 20:30:10|7697.5|7694.7|7695.5|7692.7|7697.5|7694.7|7695.5|7692.7|46
1641328220000|2022-01-04 20:30:20|7695.8|7693|7695.5|7692.7|7695.8|7693|7695.5|7692.7|3
1641328230000|2022-01-04 20:30:30|7695.8|7693|7696.8|7694|7696.8|7694|7695.5|7692.7|9
1641328240000|2022-01-04 20:30:40|7697|7694.2|7697.8|7695|7698.3|7695.5|7697|7694.2|13
1641328250000|2022-01-04 20:30:50|7697.5|7694.7|7696|7693.2|7697.8|7695|7696|7693.2|37
1641328260000|2022-01-04 20:31:00|7695.8|7693|7695.8|7693|7696.5|7693.7|7695.8|7693|5
1641328270000|2022-01-04 20:31:10|7696.3|7693.5|7695|7692.2|7696.3|7693.5|7694.8|7692|16
1641328280000|2022-01-04 20:31:20|7694.8|7692|7694.8|7692|7694.8|7692|7694.5|7691.7|7
1641328290000|2022-01-04 20:31:30|7694.5|7691.7|7693.5|7690.7|7694.5|7691.7|7693.5|7690.7|18
1641328300000|2022-01-04 20:31:40|7693.8|7691|7694.5|7691.7|7694.8|7692|7693.3|7690.5|11
1641328310000|2022-01-04 20:31:50|7694.3|7691.5|7694.3|7691.5|7694.5|7691.7|7694|7691.2|4
1641328320000|2022-01-04 20:32:00|7694|7691.2|7693.8|7691|7694.5|7691.7|7693.8|7691|1
1641328330000|2022-01-04 20:32:10|7693|7690.2|7691.8|7689|7693|7690.2|7691.5|7688.7|29
1641328340000|2022-01-04 20:32:20|7691.5|7688.7|7691.8|7689|7691.8|7689|7691|7688.2|10
1641328350000|2022-01-04 20:32:30|7691.5|7688.7|7692.5|7689.7|7692.8|7690|7691.5|7688.7|2
1641328360000|2022-01-04 20:32:40|7692.3|7689.5|7692.8|7690|7692.8|7690|7692|7689.2|4
1641328370000|2022-01-04 20:32:50|7692.5|7689.7|7692.8|7690|7692.8|7690|7692|7689.2|14
1641328380000|2022-01-04 20:33:00|7693.5|7690.7|7693.8|7691|7694|7691.2|7693.3|7690.5|33
1641328390000|2022-01-04 20:33:10|7694.2|7691.4|7694.3|7691.5|7694.8|7692|7693.8|7691|8
1641328400000|2022-01-04 20:33:20|7694|7691.2|7694.5|7691.7|7694.5|7691.7|7693.3|7690.5|1
1641328410000|2022-01-04 20:33:30|7694|7691.2|7694.5|7691.7|7694.5|7691.7|7694|7691.2|5
1641328420000|2022-01-04 20:33:40|7694|7691.2|7693.8|7691|7694.3|7691.5|7693.2|7690.4|20
1641328430000|2022-01-04 20:33:50|7693|7690.2|7693.8|7691|7693.8|7691|7692.8|7690|9
1641328440000|2022-01-04 20:34:00|7693.5|7690.7|7693.8|7691|7693.8|7691|7693.5|7690.7|16
1641328450000|2022-01-04 20:34:10|||||||||3
1641328460000|2022-01-04 20:34:20|7694|7691.2|7694.8|7692|7695|7692.2|7694|7691.2|22
1641328470000|2022-01-04 20:34:30|||||||||7
1641328480000|2022-01-04 20:34:40|||||||||1
1641328500000|2022-01-04 20:35:00|7694.5|7691.7|7694.8|7692|7694.8|7692|7693.8|7691|24
1641328510000|2022-01-04 20:35:10|7695.3|7692.5|7695|7692.2|7695.5|7692.7|7694.8|7692|13
1641328520000|2022-01-04 20:35:20|7694.8|7692|7694.5|7691.7|7695|7692.2|7694.3|7691.5|9
1641328530000|2022-01-04 20:35:30|7693.8|7691|7692.8|7690|7694.5|7691.7|7692.8|7690|6
1641328540000|2022-01-04 20:35:40|7693.5|7690.7|7693.5|7690.7|7693.5|7690.7|7693.5|7690.7|6
1641328550000|2022-01-04 20:35:50|7693.8|7691|7694.5|7691.7|7694.5|7691.7|7693.8|7691|5
1641328560000|2022-01-04 20:36:00|7693.8|7691|7695.5|7692.7|7695.5|7692.7|7693.8|7691|88
1641328570000|2022-01-04 20:36:10|7696.5|7693.7|7696.2|7693.4|7696.8|7694|7696.2|7693.4|69
1641328580000|2022-01-04 20:36:20|7696.5|7693.7|7696.8|7694|7697.8|7695|7696.5|7693.7|56
1641328590000|2022-01-04 20:36:30|7696.5|7693.7|7695.5|7692.7|7696.8|7694|7695|7692.2|26
1641328600000|2022-01-04 20:36:40|7695.9|7693.1|7696.8|7694|7696.8|7694|7695.2|7692.4|71
1641328610000|2022-01-04 20:36:50|7696.5|7693.7|7695.8|7693|7697|7694.2|7695.5|7692.7|19
1641328620000|2022-01-04 20:37:00|7695.5|7692.7|7693.8|7691|7695.5|7692.7|7693.8|7691|7
1641328630000|2022-01-04 20:37:10|7693.5|7690.7|7693.8|7691|7694|7691.2|7693.5|7690.7|33
1641328640000|2022-01-04 20:37:20|7694|7691.2|7694|7691.2|7694|7691.2|7693.8|7691|12
1641328660000|2022-01-04 20:37:40|7693.8|7691|7693.8|7691|7694|7691.2|7693.5|7690.7|11
1641328670000|2022-01-04 20:37:50|||||||||38
1641328680000|2022-01-04 20:38:00|7694|7691.2|7693.8|7691|7694|7691.2|7693.8|7691|56
1641328690000|2022-01-04 20:38:10|7693.5|7690.7|7693.8|7691|7693.8|7691|7693.5|7690.7|19
1641328710000|2022-01-04 20:38:30|7694|7691.2|7692|7689.2|7694|7691.2|7692|7689.2|84
1641328720000|2022-01-04 20:38:40|7692.5|7689.7|7693|7690.2|7693.8|7691|7692.5|7689.7|24
1641328730000|2022-01-04 20:38:50|7692.8|7690|7692.8|7690|7692.8|7690|7692.8|7690|1
1641328740000|2022-01-04 20:39:00|7692.5|7689.7|7691.8|7689|7692.5|7689.7|7691.8|7689|1
1641328750000|2022-01-04 20:39:10|7691.5|7688.7|7689.8|7687|7691.8|7689|7689.8|7687|50
1641328760000|2022-01-04 20:39:20|7689.5|7686.7|7690.8|7688|7691|7688.2|7689.5|7686.7|58
1641328770000|2022-01-04 20:39:30|7691|7688.2|7690.8|7688|7691|7688.2|7690.8|7688|34
1641328780000|2022-01-04 20:39:40|7691|7688.2|7691|7688.2|7691|7688.2|7691|7688.2|77
1641328790000|2022-01-04 20:39:50|7690.8|7688|7691|7688.2|7691|7688.2|7690.8|7688|26
1641328800000|2022-01-04 20:40:00|||||||||7
1641328810000|2022-01-04 20:40:10|7690.8|7688|7691|7688.2|7691.8|7689|7690.8|7688|8
1641328820000|2022-01-04 20:40:20|7690.8|7688|7691|7688.2|7692|7689.2|7690.7|7687.9|36
1641328830000|2022-01-04 20:40:30|7691.3|7688.5|7691|7688.2|7691.3|7688.5|7691|7688.2|20
1641328840000|2022-01-04 20:40:40|7690.8|7688|7690.8|7688|7690.8|7688|7690|7687.2|23
1641328850000|2022-01-04 20:40:50|7691|7688.2|7691|7688.2|7691|7688.2|7690.8|7688|8
1641328860000|2022-01-04 20:41:00|7691.3|7688.5|7692|7689.2|7692|7689.2|7691|7688.2|30
1641328870000|2022-01-04 20:41:10|7691.8|7689|7690|7687.2|7691.8|7689|7689|7686.2|81
1641328880000|2022-01-04 20:41:20|7689.8|7687|7689|7686.2|7689.8|7687|7689|7686.2|22
1641328890000|2022-01-04 20:41:30|7689.8|7687|7688|7685.2|7690.5|7687.7|7688|7685.2|27
1641328910000|2022-01-04 20:41:50|7688.5|7685.7|7687.8|7685|7688.5|7685.7|7687.8|7685|11
1641328920000|2022-01-04 20:42:00|7688|7685.2|7688.8|7686|7689|7686.2|7687|7684.2|82
1641328930000|2022-01-04 20:42:10|7688.5|7685.7|7687.5|7684.7|7688.5|7685.7|7686.3|7683.5|24
1641328940000|2022-01-04 20:42:20|7687.8|7685|7688|7685.2|7688|7685.2|7687.8|7685|14
1641328950000|2022-01-04 20:42:30|7689|7686.2|7689|7686.2|7690|7687.2|7688.8|7686|15
1641328960000|2022-01-04 20:42:40|7688.8|7686|7688.8|7686|7689|7686.2|7688.8|7686|5
1641328970000|2022-01-04 20:42:50|7688|7685.2|7688|7685.2|7688.5|7685.7|7688|7685.2|12
1641328980000|2022-01-04 20:43:00|7688.3|7685.5|7689|7686.2|7689|7686.2|7688.3|7685.5|2
1641328990000|2022-01-04 20:43:10|7688.8|7686|7690|7687.2|7690|7687.2|7688.8|7686|7
1641329000000|2022-01-04 20:43:20|7690.5|7687.7|7691|7688.2|7691|7688.2|7690.5|7687.7|3
1641329010000|2022-01-04 20:43:30|7690.8|7688|7690|7687.2|7691|7688.2|7689.8|7687|0
1641329020000|2022-01-04 20:43:40|||||||||40
1641329030000|2022-01-04 20:43:50|||||||||1
1641329040000|2022-01-04 20:44:00|7690.5|7687.7|7693|7690.2|7693|7690.2|7690.5|7687.7|25
1641329050000|2022-01-04 20:44:10|7692.6|7689.8|7692|7689.2|7692.8|7690|7691.5|7688.7|14
1641329060000|2022-01-04 20:44:20|7691.8|7689|7692.8|7690|7693|7690.2|7691.8|7689|9
1641329070000|2022-01-04 20:44:30|7693|7690.2|7692.8|7690|7693.8|7691|7692.8|7690|20
1641329080000|2022-01-04 20:44:40|7693|7690.2|7693|7690.2|7693|7690.2|7692.8|7690|5
1641329090000|2022-01-04 20:44:50|7692|7689.2|7692|7689.2|7692|7689.2|7692|7689.2|15
1641329100000|2022-01-04 20:45:00|7692.3|7689.5|7693|7690.2|7694|7691.2|7692|7689.2|23
1641329110000|2022-01-04 20:45:10|7692.8|7690|7692.8|7690|7693|7690.2|7692.8|7690|2
1641329120000|2022-01-04 20:45:20|7693|7690.2|7692.8|7690|7693|7690.2|7692.8|7690|2
1641329160000|2022-01-04 20:46:00|7693|7690.2|7692.8|7690|7693|7690.2|7692.8|7690|23
1641329170000|2022-01-04 20:46:10|7692.5|7689.7|7692.5|7689.7|7692.8|7690|7692.5|7689.7|5
1641329180000|2022-01-04 20:46:20|7692.8|7690|7691.8|7689|7692.8|7690|7691.8|7689|137
1641329190000|2022-01-04 20:46:30|7692|7689.2|7692.5|7689.7|7692.5|7689.7|7692|7689.2|16
1641329200000|2022-01-04 20:46:40|7692|7689.2|7691.8|7689|7692|7689.2|7691.8|7689|1
1641329210000|2022-01-04 20:46:50|7692.3|7689.5|7691.8|7689|7692.5|7689.7|7691.8|7689|44
1641329230000|2022-01-04 20:47:10|7692|7689.2|7691.8|7689|7692|7689.2|7691.8|7689|0
1641329240000|2022-01-04 20:47:20|7692|7689.2|7691.8|7689|7692|7689.2|7691.8|7689|1
1641329250000|2022-01-04 20:47:30|7692|7689.2|7691.8|7689|7692|7689.2|7691.8|7689|2
1641329260000|2022-01-04 20:47:40|7692|7689.2|7691.8|7689|7692|7689.2|7691|7688.2|11
1641329270000|2022-01-04 20:47:50|||||||||1
1641329280000|2022-01-04 20:48:00|7692|7689.2|7692|7689.2|7692.3|7689.5|7692|7689.2|2
1641329290000|2022-01-04 20:48:10|||||||||3
1641329300000|2022-01-04 20:48:20|||||||||2
1641329320000|2022-01-04 20:48:40|7691.8|7689|7691.8|7689|7691.8|7689|7691.8|7689|2
1641329330000|2022-01-04 20:48:50|7691|7688.2|7690.8|7688|7691|7688.2|7690.8|7688|4
1641329340000|2022-01-04 20:49:00|7690.5|7687.7|7690.5|7687.7|7690.5|7687.7|7690.5|7687.7|0
1641329350000|2022-01-04 20:49:10|7690.8|7688|7690.8|7688|7690.8|7688|7690.8|7688|9
1641329370000|2022-01-04 20:49:30|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|73
1641329380000|2022-01-04 20:49:40|7689.5|7686.7|7689.8|7687|7689.8|7687|7689|7686.2|14
1641329390000|2022-01-04 20:49:50|7689|7686.2|7689|7686.2|7689|7686.2|7689|7686.2|2
1641329400000|2022-01-04 20:50:00|7688.8|7686|7688.8|7686|7689.8|7687|7688.8|7686|7
1641329410000|2022-01-04 20:50:10|7689|7686.2|7689.8|7687|7689.8|7687|7689|7686.2|24
1641329420000|2022-01-04 20:50:20|7690|7687.2|7689.8|7687|7690|7687.2|7689.8|7687|6
1641329430000|2022-01-04 20:50:30|||||||||1
1641329440000|2022-01-04 20:50:40|7689.5|7686.7|7690|7687.2|7690|7687.2|7689|7686.2|10
1641329450000|2022-01-04 20:50:50|7690.3|7687.5|7690.3|7687.5|7690.8|7688|7690|7687.2|8
1641329460000|2022-01-04 20:51:00|7690.5|7687.7|7689.8|7687|7690.8|7688|7689.8|7687|13
1641329470000|2022-01-04 20:51:10|7690|7687.2|7690|7687.2|7690|7687.2|7689.8|7687|5
1641329480000|2022-01-04 20:51:20|7690.3|7687.5|7689.8|7687|7690.8|7688|7689.8|7687|4
1641329490000|2022-01-04 20:51:30|7690|7687.2|7689.8|7687|7690|7687.2|7689|7686.2|11
1641329500000|2022-01-04 20:51:40|7689.5|7686.7|7688.8|7686|7689.5|7686.7|7688.8|7686|13
1641329510000|2022-01-04 20:51:50|7688.5|7685.7|7689|7686.2|7689.5|7686.7|7688.5|7685.7|14
1641329540000|2022-01-04 20:52:20|7688.8|7686|7688.8|7686|7688.8|7686|7688.8|7686|0
1641329550000|2022-01-04 20:52:30|7689|7686.2|7689|7686.2|7689|7686.2|7689|7686.2|0
1641329560000|2022-01-04 20:52:40|7688.8|7686|7688.8|7686|7688.8|7686|7687.8|7685|12
1641329580000|2022-01-04 20:53:00|7688.5|7685.7|7688.8|7686|7688.8|7686|7688.3|7685.5|6
1641329590000|2022-01-04 20:53:10|7688.3|7685.5|7688|7685.2|7688.8|7686|7688|7685.2|1
1641329600000|2022-01-04 20:53:20|7687.8|7685|7687.8|7685|7687.8|7685|7687.8|7685|4
1641329610000|2022-01-04 20:53:30|7687.5|7684.7|7687.8|7685|7687.8|7685|7687.5|7684.7|2
1641329620000|2022-01-04 20:53:40|7687.3|7684.5|7687.5|7684.7|7687.5|7684.7|7687|7684.2|7
1641329630000|2022-01-04 20:53:50|7687.8|7685|7688.8|7686|7689|7686.2|7687.8|7685|19
1641329640000|2022-01-04 20:54:00|7689|7686.2|7689.8|7687|7689.8|7687|7688.8|7686|6
1641329650000|2022-01-04 20:54:10|7689|7686.2|7689|7686.2|7689|7686.2|7689|7686.2|6
1641329660000|2022-01-04 20:54:20|7688.8|7686|7688|7685.2|7688.8|7686|7688|7685.2|103
1641329680000|2022-01-04 20:54:40|7687.8|7685|7687.8|7685|7687.8|7685|7687.8|7685|0
1641329690000|2022-01-04 20:54:50|7687.5|7684.7|7687.8|7685|7688|7685.2|7687|7684.2|6
1641329700000|2022-01-04 20:55:00|7687.5|7684.7|7684.8|7682|7687.8|7685|7684.8|7682|47
1641329710000|2022-01-04 20:55:10|7685|7682.2|7684.8|7682|7686|7683.2|7684.8|7682|31
1641329720000|2022-01-04 20:55:20|7684.3|7681.5|7683.8|7681|7684.3|7681.5|7683.3|7680.5|64
1641329730000|2022-01-04 20:55:30|7684|7681.2|7684|7681.2|7684.3|7681.5|7684|7681.2|8
1641329740000|2022-01-04 20:55:40|7683.8|7681|7683.8|7681|7684|7681.2|7683.5|7680.7|11
1641329750000|2022-01-04 20:55:50|7683.5|7680.7|7683|7680.2|7683.8|7681|7683|7680.2|4
1641329760000|2022-01-04 20:56:00|7682.8|7680|7683.7|7680.9|7683.8|7681|7682.8|7680|5
1641329770000|2022-01-04 20:56:10|7684|7681.2|7683.5|7680.7|7684|7681.2|7683|7680.2|8
1641329780000|2022-01-04 20:56:20|7683.7|7680.9|7683.5|7680.7|7683.7|7680.9|7683.5|7680.7|2
1641329790000|2022-01-04 20:56:30|7683.3|7680.5|7683|7680.2|7683.3|7680.5|7683|7680.2|2
1641329800000|2022-01-04 20:56:40|7683.7|7680.9|7683.2|7680.4|7684|7681.2|7683.2|7680.4|17
1641329810000|2022-01-04 20:56:50|7683|7680.2|7682.7|7679.9|7683|7680.2|7682.7|7679.9|7
1641329820000|2022-01-04 20:57:00|7683|7680.2|7681.7|7678.9|7683|7680.2|7681.7|7678.9|6
1641329830000|2022-01-04 20:57:10|7681|7678.2|7681|7678.2|7681|7678.2|7681|7678.2|10
1641329840000|2022-01-04 20:57:20|7681.5|7678.7|7680.7|7677.9|7681.7|7678.9|7680|7677.2|52
1641329850000|2022-01-04 20:57:30|7681.2|7678.4|7681.7|7678.9|7681.7|7678.9|7681.2|7678.4|1
1641329870000|2022-01-04 20:57:50|7681.5|7678.7|7681.7|7678.9|7681.7|7678.9|7681.5|7678.7|11
1641329880000|2022-01-04 20:58:00|7681.5|7678.7|7681.2|7678.4|7681.7|7678.9|7680|7677.2|45
1641329890000|2022-01-04 20:58:10|7681.5|7678.7|7680.7|7677.9|7681.7|7678.9|7680.7|7677.9|5
1641329900000|2022-01-04 20:58:20|7681|7678.2|7681|7678.2|7681.7|7678.9|7680.7|7677.9|11
1641329910000|2022-01-04 20:58:30|7681.2|7678.4|7680.7|7677.9|7681.7|7678.9|7680.7|7677.9|18
1641329920000|2022-01-04 20:58:40|7681|7678.2|7680.7|7677.9|7681|7678.2|7680.5|7677.7|4
1641329930000|2022-01-04 20:58:50|7679.7|7676.9|7679.5|7676.7|7679.7|7676.9|7679.5|7676.7|19
1641329940000|2022-01-04 20:59:00|7679.7|7676.9|7683.7|7680.9|7683.7|7680.9|7679.5|7676.7|62
1641329950000|2022-01-04 20:59:10|7683.5|7680.7|7682.5|7679.7|7683.5|7680.7|7682.5|7679.7|16
1641329960000|2022-01-04 20:59:20|7682.7|7679.9|7682.5|7679.7|7682.7|7679.9|7682.5|7679.7|5
1641329970000|2022-01-04 20:59:30|7682.7|7679.9|7683.5|7680.7|7683.5|7680.7|7682.7|7679.9|8
1641329980000|2022-01-04 20:59:40|7683.7|7680.9|7683.5|7680.7|7684|7681.2|7683.2|7680.4|16
1641329990000|2022-01-04 20:59:50|7683.2|7680.4|7683.5|7680.7|7683.5|7680.7|7683.2|7680.4|11
1641330000000|2022-01-04 21:00:00|7683.2|7680.4|7683.5|7680.7|7684.5|7681.7|7683.2|7680.4|58
1641330010000|2022-01-04 21:00:10|7683.7|7680.9|7684.5|7681.7|7684.7|7681.9|7683.5|7680.7|44
1641330020000|2022-01-04 21:00:20|7684.2|7681.4|7684.5|7681.7|7685|7682.2|7684.2|7681.4|13
1641330030000|2022-01-04 21:00:30|7684.7|7681.9|7686.2|7683.4|7686.2|7683.4|7684.7|7681.9|16
1641330040000|2022-01-04 21:00:40|7686.5|7683.7|7686.2|7683.4|7687.2|7684.4|7686.2|7683.4|33
1641330050000|2022-01-04 21:00:50|7685.7|7682.9|7685.5|7682.7|7686.2|7683.4|7685.2|7682.4|15
1641330060000|2022-01-04 21:01:00|7685.2|7682.4|7684.5|7681.7|7685.5|7682.7|7684.5|7681.7|3
1641330070000|2022-01-04 21:01:10|7684.2|7681.4|7684.5|7681.7|7684.5|7681.7|7684|7681.2|2
1641330080000|2022-01-04 21:01:20|||||||||18
1641330090000|2022-01-04 21:01:30|7685|7682.2|7685|7682.2|7685.5|7682.7|7684.5|7681.7|10
1641330100000|2022-01-04 21:01:40|7685.2|7682.4|7684|7681.2|7685.2|7682.4|7683.5|7680.7|8
1641330110000|2022-01-04 21:01:50|7684.2|7681.4|7684|7681.2|7684.2|7681.4|7683.5|7680.7|1
1641330120000|2022-01-04 21:02:00|7683.7|7680.9|7682.5|7679.7|7683.7|7680.9|7682.2|7679.4|15
1641330130000|2022-01-04 21:02:10|7682.9|7680.1|7683.5|7680.7|7683.5|7680.7|7682.9|7680.1|30
1641330140000|2022-01-04 21:02:20|7683.9|7681.1|7682.5|7679.7|7684.2|7681.4|7682.5|7679.7|33
1641330150000|2022-01-04 21:02:30|7683.1|7680.3|7683.2|7680.4|7683.5|7680.7|7683.1|7680.3|27
1641330160000|2022-01-04 21:02:40|7683|7680.2|7683.5|7680.7|7683.5|7680.7|7682.5|7679.7|4
1641330180000|2022-01-04 21:03:00|||||||||12
1641330190000|2022-01-04 21:03:10|7683.2|7680.4|7683.5|7680.7|7683.5|7680.7|7683|7680.2|2
1641330200000|2022-01-04 21:03:20|7684|7681.2|7685.2|7682.4|7685.2|7682.4|7684|7681.2|17
1641330210000|2022-01-04 21:03:30|7685|7682.2|7685.2|7682.4|7685.5|7682.7|7684.2|7681.4|8
1641330220000|2022-01-04 21:03:40|7685.5|7682.7|7686.2|7683.4|7686.2|7683.4|7685.2|7682.4|12
1641330230000|2022-01-04 21:03:50|7686.5|7683.7|7686.2|7683.4|7686.5|7683.7|7686.2|7683.4|0
1641330240000|2022-01-04 21:04:00|7686.5|7683.7|7686.5|7683.7|7686.7|7683.9|7686.5|7683.7|8
1641330250000|2022-01-04 21:04:10|7687|7684.2|7686.7|7683.9|7687|7684.2|7686.5|7683.7|5
1641330270000|2022-01-04 21:04:30|7687|7684.2|7687|7684.2|7687.2|7684.4|7687|7684.2|2
1641330280000|2022-01-04 21:04:40|7687.2|7684.4|7686.5|7683.7|7687.2|7684.4|7686.5|7683.7|2
1641330290000|2022-01-04 21:04:50|7687.2|7684.4|7687|7684.2|7687.2|7684.4|7686.5|7683.7|3
1641330300000|2022-01-04 21:05:00|7686.7|7683.9|7686.5|7683.7|7686.7|7683.9|7686.5|7683.7|1
1641330310000|2022-01-04 21:05:10|7686.7|7683.9|7687.2|7684.4|7687.5|7684.7|7686.7|7683.9|4
1641330330000|2022-01-04 21:05:30|7687.5|7684.7|7687|7684.2|7687.5|7684.7|7686.5|7683.7|2
1641330340000|2022-01-04 21:05:40|7687.2|7684.4|7689|7686.2|7689|7686.2|7687.2|7684.4|7
1641330350000|2022-01-04 21:05:50|7688.5|7685.7|7688.7|7685.9|7689|7686.2|7688.2|7685.4|13
1641330360000|2022-01-04 21:06:00|7689.2|7686.4|7688.2|7685.4|7689.2|7686.4|7688.2|7685.4|6
1641330370000|2022-01-04 21:06:10|7688.5|7685.7|7688.2|7685.4|7688.5|7685.7|7687.5|7684.7|5
1641330380000|2022-01-04 21:06:20|7688.9|7686.1|7687.5|7684.7|7688.9|7686.1|7687.5|7684.7|7
1641330390000|2022-01-04 21:06:30|7687.7|7684.9|7687.5|7684.7|7687.7|7684.9|7687.5|7684.7|0
1641330400000|2022-01-04 21:06:40|7687.2|7684.4|7686.7|7683.9|7687.2|7684.4|7686.5|7683.7|10
1641330410000|2022-01-04 21:06:50|7686.9|7684.1|7686.5|7683.7|7687.2|7684.4|7686.5|7683.7|6
1641330420000|2022-01-04 21:07:00|7686.2|7683.4|7686.5|7683.7|7686.5|7683.7|7686.2|7683.4|6
1641330430000|2022-01-04 21:07:10|7686.2|7683.4|7686.2|7683.4|7686.5|7683.7|7686.2|7683.4|0
1641330450000|2022-01-04 21:07:30|||||||||2
1641330460000|2022-01-04 21:07:40|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|4
1641330470000|2022-01-04 21:07:50|7686.7|7683.9|7687|7684.2|7687|7684.2|7686.7|7683.9|3
1641330480000|2022-01-04 21:08:00|7687.2|7684.4|7688.5|7685.7|7689.5|7686.7|7686.5|7683.7|31
1641330490000|2022-01-04 21:08:10|7688.7|7685.9|7689.2|7686.4|7689.5|7686.7|7688.7|7685.9|3
1641330500000|2022-01-04 21:08:20|7689.5|7686.7|7688.5|7685.7|7689.5|7686.7|7688.5|7685.7|4
1641330510000|2022-01-04 21:08:30|7688.9|7686.1|7689.5|7686.7|7689.5|7686.7|7688.9|7686.1|0
1641330520000|2022-01-04 21:08:40|7689.2|7686.4|7689|7686.2|7689.2|7686.4|7688.5|7685.7|2
1641330530000|2022-01-04 21:08:50|7688.5|7685.7|7688.5|7685.7|7689|7686.2|7688.5|7685.7|1
1641330550000|2022-01-04 21:09:10|7688.9|7686.1|7688|7685.2|7688.9|7686.1|7688|7685.2|12
1641330560000|2022-01-04 21:09:20|7688.2|7685.4|7688|7685.2|7688.5|7685.7|7688|7685.2|3
1641330570000|2022-01-04 21:09:30|7688.2|7685.4|7687.5|7684.7|7688.2|7685.4|7687.5|7684.7|0
1641330580000|2022-01-04 21:09:40|||||||||2
1641330590000|2022-01-04 21:09:50|7687.7|7684.9|7688.2|7685.4|7688.5|7685.7|7687.7|7684.9|9
1641330600000|2022-01-04 21:10:00|7687.7|7684.9|7688.2|7685.4|7688.5|7685.7|7687.7|7684.9|4
1641330620000|2022-01-04 21:10:20|7688|7685.2|7687.5|7684.7|7688.2|7685.4|7687.5|7684.7|8
1641330630000|2022-01-04 21:10:30|7687.7|7684.9|7687.5|7684.7|7688|7685.2|7687.5|7684.7|2
1641330640000|2022-01-04 21:10:40|7687.7|7684.9|7688|7685.2|7688.2|7685.4|7687.7|7684.9|3
1641330650000|2022-01-04 21:10:50|7687.7|7684.9|7687.7|7684.9|7688.2|7685.4|7687.7|7684.9|0
1641330660000|2022-01-04 21:11:00|7688|7685.2|7687.5|7684.7|7688|7685.2|7687.5|7684.7|0
1641330670000|2022-01-04 21:11:10|7687|7684.2|7687.5|7684.7|7687.5|7684.7|7687|7684.2|2
1641330680000|2022-01-04 21:11:20|7687|7684.2|7686.5|7683.7|7687.2|7684.4|7686.2|7683.4|10
1641330690000|2022-01-04 21:11:30|||||||||1
1641330700000|2022-01-04 21:11:40|||||||||1
1641330710000|2022-01-04 21:11:50|||||||||1
1641330720000|2022-01-04 21:12:00|7687.2|7684.4|7687|7684.2|7687.2|7684.4|7687|7684.2|2
1641330730000|2022-01-04 21:12:10|7686.7|7683.9|7686.5|7683.7|7686.7|7683.9|7686.5|7683.7|1
1641330740000|2022-01-04 21:12:20|7686.7|7683.9|7687.5|7684.7|7687.5|7684.7|7686.7|7683.9|0
1641330770000|2022-01-04 21:12:50|7688.2|7685.4|7688.2|7685.4|7688.2|7685.4|7688.2|7685.4|6
1641330780000|2022-01-04 21:13:00|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|0
1641330820000|2022-01-04 21:13:40|||||||||1
1641330830000|2022-01-04 21:13:50|7688.7|7685.9|7689|7686.2|7689|7686.2|7688.5|7685.7|6
1641330840000|2022-01-04 21:14:00|7688.5|7685.7|7688.5|7685.7|7689.2|7686.4|7688.5|7685.7|1
1641330850000|2022-01-04 21:14:10|7688.7|7685.9|7688.7|7685.9|7689.2|7686.4|7688.5|7685.7|5
1641330860000|2022-01-04 21:14:20|7688.5|7685.7|7688.5|7685.7|7688.7|7685.9|7688.5|7685.7|1
1641330870000|2022-01-04 21:14:30|||||||||1
1641330890000|2022-01-04 21:14:50|7688|7685.2|7687.7|7684.9|7688|7685.2|7687.2|7684.4|7
1641330900000|2022-01-04 21:15:00|7687.9|7685.1|7686.2|7683.4|7687.9|7685.1|7686.2|7683.4|11
1641330920000|2022-01-04 21:15:20|7686.5|7683.7|7687.5|7684.7|7687.5|7684.7|7686.5|7683.7|4
1641330930000|2022-01-04 21:15:30|||||||||5
1641330960000|2022-01-04 21:16:00|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|7686.2|7683.4|9
1641330970000|2022-01-04 21:16:10|||||||||1
1641330980000|2022-01-04 21:16:20|7687|7684.2|7686.5|7683.7|7687|7684.2|7686.5|7683.7|3
1641331000000|2022-01-04 21:16:40|7686.2|7683.4|7686.2|7683.4|7686.2|7683.4|7686.2|7683.4|1
1641331010000|2022-01-04 21:16:50|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|5
1641331020000|2022-01-04 21:17:00|7687.5|7684.7|7687.5|7684.7|7687.5|7684.7|7687.2|7684.4|2
1641331030000|2022-01-04 21:17:10|7687.9|7685.1|7688.2|7685.4|7688.2|7685.4|7687.9|7685.1|1
1641331040000|2022-01-04 21:17:20|7688|7685.2|7688|7685.2|7688|7685.2|7688|7685.2|1
1641331050000|2022-01-04 21:17:30|7688.2|7685.4|7688.2|7685.4|7688.5|7685.7|7688.2|7685.4|0
1641331060000|2022-01-04 21:17:40|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|7688.2|7685.4|0
1641331070000|2022-01-04 21:17:50|7688.2|7685.4|7688.5|7685.7|7688.5|7685.7|7688.2|7685.4|2
1641331080000|2022-01-04 21:18:00|||||||||2
1641331090000|2022-01-04 21:18:10|||||||||7
1641331110000|2022-01-04 21:18:30|7688.2|7685.4|7688.5|7685.7|7688.5|7685.7|7688.2|7685.4|1
1641331120000|2022-01-04 21:18:40|7688.7|7685.9|7689|7686.2|7689.5|7686.7|7688.5|7685.7|2
1641331130000|2022-01-04 21:18:50|7689.5|7686.7|7689.5|7686.7|7690.2|7687.4|7689|7686.2|25
1641331140000|2022-01-04 21:19:00|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|3
1641331150000|2022-01-04 21:19:10|7689.5|7686.7|7689.5|7686.7|7690|7687.2|7689.5|7686.7|4
1641331160000|2022-01-04 21:19:20|7690|7687.2|7690.5|7687.7|7690.5|7687.7|7690|7687.2|2
1641331170000|2022-01-04 21:19:30|7691.2|7688.4|7691.5|7688.7|7691.5|7688.7|7691.2|7688.4|7
1641331180000|2022-01-04 21:19:40|7692|7689.2|7692|7689.2|7692|7689.2|7691.5|7688.7|14
1641331200000|2022-01-04 21:20:00|7692.2|7689.4|7691.7|7688.9|7692.2|7689.4|7691.2|7688.4|18
1641331210000|2022-01-04 21:20:10|7691.9|7689.1|7692.2|7689.4|7692.2|7689.4|7691.9|7689.1|1
1641331220000|2022-01-04 21:20:20|7691.5|7688.7|7691.5|7688.7|7692.5|7689.7|7691.5|7688.7|13
1641331230000|2022-01-04 21:20:30|7692|7689.2|7691.5|7688.7|7692.2|7689.4|7691.5|7688.7|5
1641331240000|2022-01-04 21:20:40|7692|7689.2|7692|7689.2|7692|7689.2|7692|7689.2|1
1641331250000|2022-01-04 21:20:50|7692.2|7689.4|7692.2|7689.4|7692.4|7689.6|7691.9|7689.1|0
1641331260000|2022-01-04 21:21:00|7692.4|7689.6|7692.4|7689.6|7692.4|7689.6|7692.4|7689.6|0
1641331270000|2022-01-04 21:21:10|7692.7|7689.9|7692.9|7690.1|7693.2|7690.4|7692.7|7689.9|5
1641331280000|2022-01-04 21:21:20|7692.7|7689.9|7692.9|7690.1|7692.9|7690.1|7692.4|7689.6|5
1641331300000|2022-01-04 21:21:40|7692.7|7689.9|7692.9|7690.1|7692.9|7690.1|7692.4|7689.6|0
1641331310000|2022-01-04 21:21:50|7692.4|7689.6|7692.2|7689.4|7693.4|7690.6|7692.2|7689.4|7
1641331320000|2022-01-04 21:22:00|7692.4|7689.6|7691.9|7689.1|7692.4|7689.6|7691.4|7688.6|16
1641331330000|2022-01-04 21:22:10|7691.7|7688.9|7691.4|7688.6|7691.7|7688.9|7691.4|7688.6|1
1641331340000|2022-01-04 21:22:20|7691.9|7689.1|7691.9|7689.1|7691.9|7689.1|7691.9|7689.1|2
1641331350000|2022-01-04 21:22:30|7692.6|7689.8|7692.4|7689.6|7692.9|7690.1|7692.4|7689.6|18
1641331360000|2022-01-04 21:22:40|||||||||1
1641331370000|2022-01-04 21:22:50|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|1
1641331380000|2022-01-04 21:23:00|7693.2|7690.4|7693.4|7690.6|7693.4|7690.6|7693.2|7690.4|2
1641331400000|2022-01-04 21:23:20|7693.9|7691.1|7694.2|7691.4|7694.2|7691.4|7693.9|7691.1|4
1641331410000|2022-01-04 21:23:30|7694.4|7691.6|7694.4|7691.6|7694.4|7691.6|7694.4|7691.6|0
1641331440000|2022-01-04 21:24:00|||||||||3
1641331450000|2022-01-04 21:24:10|||||||||6
1641331460000|2022-01-04 21:24:20|7693.9|7691.1|7693.4|7690.6|7693.9|7691.1|7693.4|7690.6|7
1641331470000|2022-01-04 21:24:30|7694.2|7691.4|7693.9|7691.1|7694.2|7691.4|7693.9|7691.1|3
1641331490000|2022-01-04 21:24:50|||||||||1
1641331500000|2022-01-04 21:25:00|||||||||2
1641331510000|2022-01-04 21:25:10|7693.7|7690.9|7693.4|7690.6|7694.2|7691.4|7693.2|7690.4|7
1641331520000|2022-01-04 21:25:20|7692.7|7689.9|7692.4|7689.6|7693.2|7690.4|7692.4|7689.6|7
1641331530000|2022-01-04 21:25:30|7692.7|7689.9|7692.7|7689.9|7693.2|7690.4|7692.7|7689.9|4
1641331550000|2022-01-04 21:25:50|7692.9|7690.1|7692.7|7689.9|7692.9|7690.1|7692.2|7689.4|5
1641331560000|2022-01-04 21:26:00|7692.9|7690.1|7692.7|7689.9|7692.9|7690.1|7692.7|7689.9|1
1641331570000|2022-01-04 21:26:10|7692.4|7689.6|7692.7|7689.9|7692.7|7689.9|7692.4|7689.6|0
1641331580000|2022-01-04 21:26:20|7692.4|7689.6|7692.2|7689.4|7692.7|7689.9|7692.2|7689.4|1
1641331590000|2022-01-04 21:26:30|7691.9|7689.1|7691.7|7688.9|7691.9|7689.1|7691.7|7688.9|3
1641331610000|2022-01-04 21:26:50|7691.4|7688.6|7691.2|7688.4|7691.9|7689.1|7690.9|7688.1|22
1641331620000|2022-01-04 21:27:00|7690.9|7688.1|7691.2|7688.4|7691.2|7688.4|7690.7|7687.9|6
1641331630000|2022-01-04 21:27:10|7692.2|7689.4|7692.4|7689.6|7692.4|7689.6|7691.7|7688.9|6
1641331640000|2022-01-04 21:27:20|7692.2|7689.4|7692.2|7689.4|7692.4|7689.6|7692.2|7689.4|3
1641331650000|2022-01-04 21:27:30|7691.9|7689.1|7693.2|7690.4|7693.2|7690.4|7691.9|7689.1|9
1641331660000|2022-01-04 21:27:40|7692.4|7689.6|7692.4|7689.6|7692.4|7689.6|7692.4|7689.6|1
1641331680000|2022-01-04 21:28:00|7692.2|7689.4|7692.4|7689.6|7692.4|7689.6|7692.2|7689.4|1
1641331690000|2022-01-04 21:28:10|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|2
1641331700000|2022-01-04 21:28:20|7692.9|7690.1|7691.2|7688.4|7693|7690.1|7691.2|7688.4|18
1641331710000|2022-01-04 21:28:30|7690.7|7687.9|7689.2|7686.4|7692.3|7687.9|7688.7|7682.3|27
1641331720000|2022-01-04 21:28:40|7689.4|7686.6|7688.7|7685.9|7690.3|7687.4|7688.7|7685.8|12
1641331730000|2022-01-04 21:28:50|7688.9|7686.1|7689.2|7686.4|7689.2|7686.4|7688.9|7686.1|11
1641331740000|2022-01-04 21:29:00|7688.9|7686.1|7688.7|7685.9|7688.9|7686.1|7688.7|7685.9|3
1641331750000|2022-01-04 21:29:10|7688|7685.2|7689|7685|7689|7685.4|7687.4|7684.6|19
1641331760000|2022-01-04 21:29:20|7688.7|7685.9|7689.3|7685.3|7689.3|7685.9|7688.7|7685.3|2
1641331770000|2022-01-04 21:29:30|7689|7685|7691.5|7681.5|7691.8|7685|7688.8|7681.5|9
1641331780000|2022-01-04 21:29:40|7688.8|7684.8|7688.9|7686.1|7688.9|7686.1|7688.7|7684.8|2
1641331790000|2022-01-04 21:29:50|7688.7|7685.9|7688.8|7684.8|7689.7|7686.9|7688.5|7684.5|2
1641331800000|2022-01-04 21:30:00|7691.5|7681.5|7698.3|7688.3|7698.8|7691.4|7686.2|7681.3|223
1641331810000|2022-01-04 21:30:10|7697.4|7687.4|7688.7|7685.9|7698.3|7689.3|7688.7|7684.7|43
1641331820000|2022-01-04 21:30:20|7688.4|7685.6|7689.9|7687.1|7690.2|7687.4|7688.4|7685.6|31
1641331830000|2022-01-04 21:30:30|7689.7|7686.9|7686.7|7683.9|7689.7|7686.9|7686.7|7683.9|9
1641331840000|2022-01-04 21:30:40|7686.9|7684.1|7686.2|7683.4|7687.8|7684.6|7686.2|7683.4|14
1641331850000|2022-01-04 21:30:50|7686.7|7683.9|7689|7685|7689|7685.9|7686.7|7683.9|25
1641331860000|2022-01-04 21:31:00|7688|7685.2|7687.9|7685.1|7689|7685.6|7687.4|7684.5|18
1641331870000|2022-01-04 21:31:10|7687.4|7684.6|7687.2|7684.4|7688.2|7685.4|7687.2|7684.4|17
1641331880000|2022-01-04 21:31:20|7686.9|7684.1|7686.2|7683.4|7686.9|7684.1|7686.2|7683.4|26
1641331890000|2022-01-04 21:31:30|7686.4|7683.6|7686.2|7683.4|7686.4|7683.6|7686.2|7683.4|17
1641331900000|2022-01-04 21:31:40|||||||||16
1641331910000|2022-01-04 21:31:50|||||||||1
1641331920000|2022-01-04 21:32:00|7686.4|7683.6|7686.2|7683.4|7686.9|7684.1|7686.2|7683.4|41
1641331930000|2022-01-04 21:32:10|7686.9|7684.1|7686.9|7684.1|7686.9|7684.1|7686.2|7683.4|31
1641331940000|2022-01-04 21:32:20|7686.4|7683.6|7686.2|7683.4|7686.4|7683.6|7686.2|7683.4|6
1641331950000|2022-01-04 21:32:30|||||||||3
1641331960000|2022-01-04 21:32:40|7685.9|7683.1|7684.2|7681.4|7685.9|7683.1|7682.7|7679.5|52
1641331970000|2022-01-04 21:32:50|7683.2|7680.4|7683.2|7680.4|7683.4|7680.6|7682.2|7679|15
1641331980000|2022-01-04 21:33:00|7682.9|7680.1|7685.2|7682.4|7685.7|7682.9|7682.9|7680.1|22
1641331990000|2022-01-04 21:33:10|7684.4|7681.6|7684.2|7681.4|7685.2|7682.4|7684.2|7681.4|16
1641332000000|2022-01-04 21:33:20|7683.9|7681.1|7683.7|7680.9|7684.2|7681.4|7683.2|7680.4|35
1641332010000|2022-01-04 21:33:30|7683.4|7680.6|7684.2|7681.4|7684.2|7681.4|7683.2|7680.4|4
1641332020000|2022-01-04 21:33:40|7684.6|7681.8|7686.9|7684.1|7686.9|7684.1|7684.6|7681.8|15
1641332030000|2022-01-04 21:33:50|7687.2|7684.4|7687.2|7684.4|7687.9|7685.1|7687.2|7684.4|27
1641332040000|2022-01-04 21:34:00|7687.4|7684.6|7687.7|7684.9|7687.7|7684.9|7687.4|7684.6|5
1641332050000|2022-01-04 21:34:10|7687.4|7684.6|7686.2|7683.4|7687.4|7684.6|7685.9|7683.1|10
1641332060000|2022-01-04 21:34:20|7685.7|7682.9|7685.2|7682.4|7685.7|7682.9|7685.2|7682.4|71
1641332070000|2022-01-04 21:34:30|7684.4|7681.6|7684.2|7681.4|7684.4|7681.6|7684.2|7681.4|6
1641332080000|2022-01-04 21:34:40|7684.4|7681.6|7685.2|7682.4|7685.2|7682.4|7684.4|7681.6|3
1641332090000|2022-01-04 21:34:50|7685.9|7683.1|7686.4|7683.6|7686.4|7683.6|7685.9|7683.1|18
1641332100000|2022-01-04 21:35:00|7686.2|7683.4|7687.9|7685.1|7688.2|7685.4|7686.2|7683.4|124
1641332110000|2022-01-04 21:35:10|7688.2|7685.4|7690.2|7687.4|7690.2|7687.4|7688.2|7685.4|104
1641332120000|2022-01-04 21:35:20|7690.4|7687.6|7691.4|7688.6|7692.5|7689.6|7690.4|7687.6|133
1641332130000|2022-01-04 21:35:30|7690.6|7687.8|7692.1|7689.3|7692.1|7689.3|7690.6|7687.8|38
1641332140000|2022-01-04 21:35:40|7691.6|7688.8|7693.6|7690.8|7694.1|7691.3|7691.6|7688.8|24
1641332150000|2022-01-04 21:35:50|7693.4|7690.6|7693.6|7690.8|7693.9|7691.1|7693.1|7690.3|9
1641332160000|2022-01-04 21:36:00|||||||||2
1641332170000|2022-01-04 21:36:10|7694.3|7691.5|7695.9|7693.1|7696.4|7693.6|7694.3|7691.5|19
1641332180000|2022-01-04 21:36:20|7696.6|7693.8|7697.6|7694.8|7697.6|7694.8|7696.6|7693.8|24
1641332190000|2022-01-04 21:36:30|||||||||3
1641332200000|2022-01-04 21:36:40|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7695.9|7693.1|31
1641332210000|2022-01-04 21:36:50|7696.9|7694.1|7695.6|7692.8|7698.1|7695.3|7695.6|7692.8|18
1641332230000|2022-01-04 21:37:10|7696.6|7693.8|7696.6|7693.8|7697|7694.2|7696.6|7693.8|7
1641332240000|2022-01-04 21:37:20|7696.1|7693.3|7694.6|7691.8|7696.1|7693.3|7694.1|7691.3|14
1641332250000|2022-01-04 21:37:30|7694.3|7691.5|7695.6|7692.8|7695.6|7692.8|7694.2|7691.4|14
1641332270000|2022-01-04 21:37:50|7696.3|7693.5|7696.9|7694.1|7697.6|7694.8|7696.3|7693.5|10
1641332280000|2022-01-04 21:38:00|7697.1|7694.3|7697.3|7694.5|7697.3|7694.5|7696.8|7694|8
1641332290000|2022-01-04 21:38:10|7697.6|7694.8|7696.6|7693.8|7697.9|7695.1|7696.6|7693.8|10
1641332300000|2022-01-04 21:38:20|7696.3|7693.5|7696.6|7693.8|7696.6|7693.8|7696.3|7693.5|4
1641332310000|2022-01-04 21:38:30|7696.8|7694|7696.6|7693.8|7696.8|7694|7696.6|7693.8|4
1641332330000|2022-01-04 21:38:50|7697.3|7694.5|7697.3|7694.5|7697.3|7694.5|7697.3|7694.5|7
1641332340000|2022-01-04 21:39:00|7696.9|7694.1|7696.3|7693.5|7696.9|7694.1|7696.3|7693.5|13
1641332350000|2022-01-04 21:39:10|7696.1|7693.3|7696.3|7693.5|7696.3|7693.5|7695.8|7693|1
1641332360000|2022-01-04 21:39:20|7695.7|7692.9|7695.8|7693|7696.3|7693.5|7695.3|7692.5|1
1641332370000|2022-01-04 21:39:30|7695.6|7692.8|7695.6|7692.8|7695.8|7693|7695.6|7692.8|22
1641332380000|2022-01-04 21:39:40|||||||||6
1641332390000|2022-01-04 21:39:50|7695.3|7692.5|7695.6|7692.8|7695.6|7692.8|7695.3|7692.5|3
1641332400000|2022-01-04 21:40:00|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|0
1641332410000|2022-01-04 21:40:10|7695.6|7692.8|7695.8|7693|7696.6|7693.8|7695.6|7692.8|10
1641332440000|2022-01-04 21:40:40|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|0
1641332450000|2022-01-04 21:40:50|7695.3|7692.5|7695.6|7692.8|7695.6|7692.8|7695.3|7692.5|0
1641332470000|2022-01-04 21:41:10|7694.8|7692|7694.6|7691.8|7694.8|7692|7694.6|7691.8|30
1641332490000|2022-01-04 21:41:30|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|4
1641332500000|2022-01-04 21:41:40|7695|7692.2|7694.6|7691.8|7695|7692.2|7694.6|7691.8|2
1641332510000|2022-01-04 21:41:50|7694.8|7692|7694.6|7691.8|7694.8|7692|7694.6|7691.8|2
1641332520000|2022-01-04 21:42:00|7695|7692.2|7694.6|7691.8|7695|7692.2|7694.6|7691.8|5
1641332530000|2022-01-04 21:42:10|7694.8|7692|7694.8|7692|7694.8|7692|7694.8|7692|2
1641332550000|2022-01-04 21:42:30|7695.3|7692.5|7694.8|7692|7695.3|7692.5|7694.6|7691.8|11
1641332560000|2022-01-04 21:42:40|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|26
1641332570000|2022-01-04 21:42:50|7695.6|7692.8|7694.6|7691.8|7695.6|7692.8|7694.6|7691.8|8
1641332580000|2022-01-04 21:43:00|7695|7692.2|7694.9|7692.1|7695.1|7692.3|7694.9|7692.1|9
1641332600000|2022-01-04 21:43:20|7695.1|7692.3|7695.1|7692.3|7695.1|7692.3|7694.9|7692.1|7
1641332620000|2022-01-04 21:43:40|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|1
1641332630000|2022-01-04 21:43:50|||||||||1
1641332650000|2022-01-04 21:44:10|7695.4|7692.6|7695.4|7692.6|7695.4|7692.6|7694.9|7692.1|3
1641332660000|2022-01-04 21:44:20|7695.1|7692.3|7694.9|7692.1|7695.1|7692.3|7694.9|7692.1|0
1641332680000|2022-01-04 21:44:40|7695.1|7692.3|7695.6|7692.8|7695.6|7692.8|7695.1|7692.3|1
1641332690000|2022-01-04 21:44:50|7695.9|7693.1|7695.3|7692.5|7695.9|7693.1|7694.9|7692.1|3
1641332700000|2022-01-04 21:45:00|7695.6|7692.8|7697.8|7695|7697.8|7695|7695.6|7692.8|33
1641332710000|2022-01-04 21:45:10|7697.6|7694.8|7696.6|7693.8|7697.6|7694.8|7695.6|7692.8|36
1641332720000|2022-01-04 21:45:20|7696.1|7693.3|7696.3|7693.5|7696.3|7693.5|7695.8|7693|7
1641332730000|2022-01-04 21:45:30|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|2
1641332740000|2022-01-04 21:45:40|7696.4|7693.6|7695.6|7692.8|7696.4|7693.6|7695.6|7692.8|5
1641332750000|2022-01-04 21:45:50|||||||||2
1641332760000|2022-01-04 21:46:00|7695.4|7692.6|7695.6|7692.8|7695.6|7692.8|7695.1|7692.3|21
1641332770000|2022-01-04 21:46:10|7694.9|7692.1|7695.4|7692.6|7695.4|7692.6|7694.9|7692.1|1
1641332790000|2022-01-04 21:46:30|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|0
1641332830000|2022-01-04 21:47:10|7695.9|7693.1|7696.6|7693.8|7696.6|7693.8|7695.9|7693.1|5
1641332850000|2022-01-04 21:47:30|7697.6|7694.8|7697.4|7694.6|7697.6|7694.8|7696.9|7694.1|29
1641332860000|2022-01-04 21:47:40|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|0
1641332870000|2022-01-04 21:47:50|7697.9|7695.1|7698.4|7695.6|7698.6|7695.8|7697.9|7695.1|12
1641332880000|2022-01-04 21:48:00|7698.6|7695.8|7697.6|7694.8|7698.9|7696.1|7697.1|7694.3|22
1641332890000|2022-01-04 21:48:10|7698.1|7695.3|7698.1|7695.3|7698.6|7695.8|7697.9|7695.1|14
1641332910000|2022-01-04 21:48:30|7698.4|7695.6|7698.4|7695.6|7698.4|7695.6|7698.4|7695.6|1
1641332920000|2022-01-04 21:48:40|7698.6|7695.8|7698.4|7695.6|7698.6|7695.8|7697.9|7695.1|10
1641332930000|2022-01-04 21:48:50|7698.6|7695.8|7698.4|7695.6|7698.6|7695.8|7697.9|7695.1|5
1641332940000|2022-01-04 21:49:00|7698.1|7695.3|7698.4|7695.6|7698.6|7695.8|7698.1|7695.3|4
1641332950000|2022-01-04 21:49:10|7698.6|7695.8|7698.4|7695.6|7698.6|7695.8|7697.9|7695.1|7
1641332960000|2022-01-04 21:49:20|7698.1|7695.3|7697.6|7694.8|7698.1|7695.3|7697.6|7694.8|0
1641332970000|2022-01-04 21:49:30|7697.9|7695.1|7698.4|7695.6|7698.4|7695.6|7697.9|7695.1|4
1641332990000|2022-01-04 21:49:50|||||||||1
1641333000000|2022-01-04 21:50:00|7698.1|7695.3|7699.4|7696.6|7699.6|7696.8|7696.9|7694.1|37
1641333010000|2022-01-04 21:50:10|7698.9|7696.1|7698.9|7696.1|7698.9|7696.1|7698.9|7696.1|1
1641333020000|2022-01-04 21:50:20|||||||||2
1641333040000|2022-01-04 21:50:40|7698.6|7695.8|7698.4|7695.6|7698.6|7695.8|7698.4|7695.6|4
1641333050000|2022-01-04 21:50:50|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|0
1641333060000|2022-01-04 21:51:00|7698.9|7696.1|7698.9|7696.1|7698.9|7696.1|7698.9|7696.1|1
1641333070000|2022-01-04 21:51:10|7698.4|7695.6|7698.6|7695.8|7698.6|7695.8|7698.4|7695.6|21
1641333080000|2022-01-04 21:51:20|7698.9|7696.1|7699.6|7696.8|7699.9|7697.1|7698.9|7696.1|11
1641333100000|2022-01-04 21:51:40|7699.9|7697.1|7700.6|7697.8|7700.6|7697.8|7699.9|7697.1|20
1641333110000|2022-01-04 21:51:50|7700.8|7698|7701.8|7699|7701.8|7699|7700.8|7698|17
1641333120000|2022-01-04 21:52:00|7701.6|7698.8|7701.4|7698.6|7701.6|7698.8|7700.9|7698.1|8
1641333130000|2022-01-04 21:52:10|||||||||6
1641333160000|2022-01-04 21:52:40|||||||||1
1641333170000|2022-01-04 21:52:50|7701.6|7698.8|7702.1|7699.3|7702.1|7699.3|7701.6|7698.8|14
1641333180000|2022-01-04 21:53:00|||||||||6
1641333190000|2022-01-04 21:53:10|7702.3|7699.5|7702.9|7700.1|7702.9|7700.1|7702.3|7699.5|8
1641333200000|2022-01-04 21:53:20|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|4
1641333220000|2022-01-04 21:53:40|7702.4|7699.6|7702.4|7699.6|7702.4|7699.6|7701.9|7699.1|9
1641333230000|2022-01-04 21:53:50|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|3
1641333250000|2022-01-04 21:54:10|||||||||5
1641333260000|2022-01-04 21:54:20|||||||||8
1641333270000|2022-01-04 21:54:30|7702.8|7700|7702.8|7700|7702.8|7700|7702.8|7700|20
1641333280000|2022-01-04 21:54:40|7703.1|7700.3|7702.6|7699.8|7703.3|7700.5|7702.6|7699.8|5
1641333290000|2022-01-04 21:54:50|||||||||5
1641333300000|2022-01-04 21:55:00|7702.8|7700|7702.8|7700|7702.8|7700|7702.8|7700|15
1641333310000|2022-01-04 21:55:10|7702.6|7699.8|7702.6|7699.8|7702.8|7700|7702.3|7699.5|8
1641333320000|2022-01-04 21:55:20|||||||||1
1641333350000|2022-01-04 21:55:50|||||||||1
1641333360000|2022-01-04 21:56:00|||||||||1
1641333370000|2022-01-04 21:56:10|7702.9|7700.1|7703.1|7700.3|7703.6|7700.8|7702.9|7700.1|13
1641333380000|2022-01-04 21:56:20|7702.6|7699.8|7703.6|7700.8|7703.6|7700.8|7702.6|7699.8|6
1641333390000|2022-01-04 21:56:30|7704.3|7701.5|7704.1|7701.3|7704.6|7701.8|7704.1|7701.3|16
1641333400000|2022-01-04 21:56:40|7704.3|7701.5|7704.6|7701.8|7704.6|7701.8|7704.3|7701.5|4
1641333410000|2022-01-04 21:56:50|7704.1|7701.3|7704.1|7701.3|7704.1|7701.3|7704.1|7701.3|12
1641333420000|2022-01-04 21:57:00|7703.8|7701|7703.8|7701|7703.8|7701|7703.8|7701|0
1641333430000|2022-01-04 21:57:10|7704.3|7701.5|7704.3|7701.5|7704.3|7701.5|7704.3|7701.5|11
1641333440000|2022-01-04 21:57:20|7705.1|7702.3|7706.3|7703.5|7706.3|7703.5|7705.1|7702.3|34
1641333450000|2022-01-04 21:57:30|7704.6|7701.8|7704.6|7701.8|7704.6|7701.8|7704.6|7701.8|10
1641333460000|2022-01-04 21:57:40|7704.8|7702|7704.8|7702|7704.8|7702|7704.8|7702|1
1641333470000|2022-01-04 21:57:50|7705|7702.2|7704.4|7701.6|7705|7702.2|7704.4|7701.6|2
1641333480000|2022-01-04 21:58:00|7704.1|7701.3|7704.1|7701.3|7704.1|7701.3|7703.6|7700.8|45
1641333490000|2022-01-04 21:58:10|7704.3|7701.5|7704.8|7702|7704.8|7702|7704.3|7701.5|8
1641333500000|2022-01-04 21:58:20|7705.3|7702.5|7705.3|7702.5|7705.3|7702.5|7705.3|7702.5|15
1641333510000|2022-01-04 21:58:30|||||||||8
1641333520000|2022-01-04 21:58:40|7704.8|7702|7704.6|7701.8|7704.8|7702|7704.6|7701.8|2
1641333530000|2022-01-04 21:58:50|7704.9|7702.1|7704.9|7702.1|7704.9|7702.1|7704.9|7702.1|5
1641333540000|2022-01-04 21:59:00|||||||||5
1641333550000|2022-01-04 21:59:10|7705.1|7702.3|7705.1|7702.3|7705.1|7702.3|7705.1|7702.3|7
1641333560000|2022-01-04 21:59:20|7705.3|7702.5|7704.9|7702.1|7706.3|7703.5|7704.9|7702.1|15
1641333570000|2022-01-04 21:59:30|7705.1|7702.3|7705.4|7702.6|7705.4|7702.6|7704.1|7701.2|50
1641333580000|2022-01-04 21:59:40|7704.9|7702.1|7704.9|7702.1|7704.9|7702.1|7704.9|7702.1|5
1641333590000|2022-01-04 21:59:50|7705.1|7702.3|7707.7|7697.7|7707.7|7702.6|7704.9|7697.7|7
1641337200000|2022-01-04 23:00:00|7703.1|7700.3|7704.1|7701.3|7704.4|7701.3|7702.6|7699.4|22
1641337210000|2022-01-04 23:00:10|7703.5|7700.7|7702.6|7699.8|7703.7|7700.7|7702.6|7699.4|7
1641337220000|2022-01-04 23:00:20|7702.8|7700|7702.6|7699.8|7703.1|7700.3|7702.6|7699.8|5
1641337230000|2022-01-04 23:00:30|7702.4|7699.6|7703.6|7700.8|7704.1|7701.3|7702.4|7699.6|18
1641337240000|2022-01-04 23:00:40|7702.6|7699.8|7703.6|7700.8|7704.1|7701.3|7702.6|7699.7|20
1641337250000|2022-01-04 23:00:50|7703.1|7700.3|7703.7|7699.7|7704.1|7701.3|7702.6|7699.7|8
1641337260000|2022-01-04 23:01:00|7702.9|7700.1|7702.6|7699.8|7703.7|7700.1|7702.6|7699.4|3
1641337270000|2022-01-04 23:01:10|7704|7700|7702.6|7699.8|7704|7700.1|7702.6|7699.7|4
1641337280000|2022-01-04 23:01:20|7702.1|7699.3|7702.6|7699.8|7702.6|7699.8|7702.1|7699.3|3
1641337290000|2022-01-04 23:01:30|7703|7699|7701.6|7698.8|7705.2|7699|7700.6|7694.7|14
1641337300000|2022-01-04 23:01:40|7702.1|7699.3|7702.4|7698.4|7702.4|7699.4|7701.6|7698.4|19
1641337310000|2022-01-04 23:01:50|7702.1|7698.1|7702.3|7699.5|7702.4|7699.5|7701.6|7698.1|2
1641337320000|2022-01-04 23:02:00|7702.6|7699.8|7702.9|7700.1|7702.9|7700.1|7702.6|7699.8|0
1641337330000|2022-01-04 23:02:10|7702.4|7699.6|7701.6|7698.8|7702.6|7699.8|7701.6|7698.8|2
1641337340000|2022-01-04 23:02:20|7702.4|7698.4|7702.4|7698.4|7702.4|7698.4|7702.4|7698.4|1
1641337350000|2022-01-04 23:02:30|7701.6|7698.8|7701.6|7698.8|7701.6|7698.8|7701.6|7698.8|3
1641337360000|2022-01-04 23:02:40|7701.1|7698.3|7701.1|7698.3|7701.1|7698.3|7701.1|7698.3|1
1641337370000|2022-01-04 23:02:50|7700.8|7698|7700.4|7696.4|7700.8|7698|7700.3|7696.4|6
1641337380000|2022-01-04 23:03:00|7700.3|7697.5|7700.6|7697.8|7700.9|7697.8|7700|7696.4|6
1641337390000|2022-01-04 23:03:10|||||||||1
1641337400000|2022-01-04 23:03:20|7701.1|7698.3|7701.1|7698.3|7701.1|7698.3|7701.1|7698.3|0
1641337430000|2022-01-04 23:03:50|7700.5|7697.7|7700.1|7697.3|7700.5|7697.7|7700.1|7697.3|4
1641337440000|2022-01-04 23:04:00|7700.6|7697.8|7700.6|7697.8|7700.9|7698.1|7700.6|7697.8|2
1641337450000|2022-01-04 23:04:10|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|0
1641337470000|2022-01-04 23:04:30|7699.1|7696.3|7699.1|7696.3|7699.1|7696.3|7699.1|7696.3|5
1641337480000|2022-01-04 23:04:40|||||||||3
1641337500000|2022-01-04 23:05:00|7699.4|7696.6|7699.6|7696.8|7700.1|7697.3|7699.4|7696.6|5
1641337510000|2022-01-04 23:05:10|7700.1|7697.3|7699.8|7697|7700.1|7697.3|7699.6|7696.8|0
1641337520000|2022-01-04 23:05:20|7699.6|7696.8|7699.8|7697|7699.8|7697|7699.6|7696.8|1
1641337540000|2022-01-04 23:05:40|||||||||1
1641337550000|2022-01-04 23:05:50|7699.6|7696.8|7698.6|7695.8|7699.8|7697|7698.1|7695.3|21
1641337560000|2022-01-04 23:06:00|7698.1|7695.3|7698.1|7695.3|7698.1|7695.3|7698.1|7695.3|7
1641337570000|2022-01-04 23:06:10|7698.3|7695.5|7698.1|7695.3|7698.6|7695.8|7698.1|7695.3|13
1641337580000|2022-01-04 23:06:20|7698.6|7695.8|7699.1|7696.3|7699.1|7696.3|7698.6|7695.8|5
1641337590000|2022-01-04 23:06:30|7698.1|7695.3|7698.1|7695.3|7698.1|7695.3|7698.1|7695.3|2
1641337600000|2022-01-04 23:06:40|7698.6|7695.8|7698.1|7695.3|7698.6|7695.8|7698.1|7695.3|4
1641337610000|2022-01-04 23:06:50|7698.3|7695.5|7699.1|7696.3|7699.1|7696.3|7698.3|7695.5|2
1641337630000|2022-01-04 23:07:10|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|7699.1|7696.3|6
1641337640000|2022-01-04 23:07:20|7699.1|7696.3|7699.1|7696.3|7699.1|7696.3|7699.1|7696.3|1
1641337650000|2022-01-04 23:07:30|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|2
1641337660000|2022-01-04 23:07:40|||||||||1
1641337670000|2022-01-04 23:07:50|7699.8|7697|7699.3|7696.5|7699.8|7697|7699.3|7696.5|1
1641337680000|2022-01-04 23:08:00|7699.1|7696.3|7698.1|7695.3|7699.1|7696.3|7698.1|7695.3|2
1641337690000|2022-01-04 23:08:10|7697.9|7695.1|7698.1|7695.3|7698.1|7695.3|7697.9|7695.1|5
1641337700000|2022-01-04 23:08:20|7698.6|7695.8|7698.1|7695.3|7699.1|7696.3|7698.1|7695.3|1
1641337710000|2022-01-04 23:08:30|||||||||1
1641337720000|2022-01-04 23:08:40|7697.1|7694.3|7697.6|7694.8|7697.6|7694.8|7697.1|7694.3|4
1641337730000|2022-01-04 23:08:50|7697.1|7694.3|7697.1|7694.3|7697.1|7694.3|7697.1|7694.3|1
1641337740000|2022-01-04 23:09:00|||||||||1
1641337760000|2022-01-04 23:09:20|||||||||1
1641337770000|2022-01-04 23:09:30|7697.6|7694.8|7697.1|7694.3|7697.6|7694.8|7697.1|7694.3|2
1641337780000|2022-01-04 23:09:40|7697.4|7694.6|7697.1|7694.3|7697.6|7694.8|7696.6|7693.8|3
1641337790000|2022-01-04 23:09:50|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|0
1641337800000|2022-01-04 23:10:00|7696.8|7694|7697.3|7694.5|7698.1|7695.3|7696.8|7694|8
1641337810000|2022-01-04 23:10:10|7697.5|7694.7|7698.8|7696|7698.8|7696|7697.1|7694.3|5
1641337820000|2022-01-04 23:10:20|7699.1|7696.3|7699.1|7696.3|7699.3|7696.5|7698.8|7696|4
1641337830000|2022-01-04 23:10:30|7699.3|7696.5|7699.8|7697|7700.1|7697.3|7699.1|7696.3|5
1641337840000|2022-01-04 23:10:40|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|2
1641337850000|2022-01-04 23:10:50|7699.5|7696.7|7700.1|7697.3|7700.1|7697.3|7699.5|7696.7|0
1641337880000|2022-01-04 23:11:20|7700.5|7697.7|7700.3|7697.5|7700.8|7698|7700.3|7697.5|4
1641337890000|2022-01-04 23:11:30|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|0
1641337900000|2022-01-04 23:11:40|7700.3|7697.5|7700.1|7697.3|7700.3|7697.5|7700.1|7697.3|0
1641337910000|2022-01-04 23:11:50|||||||||1
1641337920000|2022-01-04 23:12:00|7699.8|7697|7699.8|7697|7699.8|7697|7699.8|7697|0
1641337950000|2022-01-04 23:12:30|7700.3|7697.5|7700.3|7697.5|7700.3|7697.5|7700.3|7697.5|3
1641337960000|2022-01-04 23:12:40|7699.3|7696.5|7698.1|7695.3|7699.3|7696.5|7698.1|7695.3|11
1641337970000|2022-01-04 23:12:50|7698.3|7695.5|7698.1|7695.3|7698.3|7695.5|7698.1|7695.3|0
1641337980000|2022-01-04 23:13:00|||||||||1
1641338000000|2022-01-04 23:13:20|7698.8|7696|7699.6|7696.8|7699.6|7696.8|7698.8|7696|3
1641338010000|2022-01-04 23:13:30|7699.8|7697|7699.9|7697.1|7700.1|7697.3|7699.8|7697|1
1641338020000|2022-01-04 23:13:40|7699.6|7696.8|7699.6|7696.8|7699.6|7696.8|7699.6|7696.8|0
1641338030000|2022-01-04 23:13:50|7699.8|7697|7699.1|7696.3|7700.1|7697.3|7699.1|7696.3|2
1641338050000|2022-01-04 23:14:10|||||||||1
1641338080000|2022-01-04 23:14:40|7699.5|7696.7|7700.1|7697.3|7700.1|7697.3|7699.5|7696.7|3
1641338100000|2022-01-04 23:15:00|7700.6|7697.8|7700.6|7697.8|7700.6|7697.8|7700.6|7697.8|4
1641338120000|2022-01-04 23:15:20|7700.4|7697.6|7700.6|7697.8|7700.6|7697.8|7700.3|7697.5|1
1641338140000|2022-01-04 23:15:40|7700.1|7697.3|7700.6|7697.8|7700.6|7697.8|7700.1|7697.3|0
1641338150000|2022-01-04 23:15:50|7700.4|7697.6|7701.1|7698.3|7701.1|7698.3|7700.1|7697.3|1
1641338160000|2022-01-04 23:16:00|||||||||7
1641338170000|2022-01-04 23:16:10|7700.1|7697.3|7699.6|7696.8|7700.1|7697.3|7699.1|7696.3|5
1641338180000|2022-01-04 23:16:20|7699.4|7696.6|7699.1|7696.3|7699.4|7696.6|7699.1|7696.3|0
1641338190000|2022-01-04 23:16:30|7699.3|7696.5|7699.6|7696.8|7699.6|7696.8|7699.3|7696.5|0
1641338200000|2022-01-04 23:16:40|7699.9|7697.1|7699.6|7696.8|7700.1|7697.3|7699.6|7696.8|0
1641338210000|2022-01-04 23:16:50|||||||||1
1641338220000|2022-01-04 23:17:00|7699.4|7696.6|7696.1|7693.3|7699.4|7696.6|7696.1|7693.3|44
1641338230000|2022-01-04 23:17:10|7696.3|7693.5|7697.1|7694.3|7697.1|7694.3|7696.3|7693.5|2
1641338240000|2022-01-04 23:17:20|7696|7693.2|7695.6|7692.8|7696.6|7693.8|7695.6|7692.8|8
1641338250000|2022-01-04 23:17:30|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|0
1641338260000|2022-01-04 23:17:40|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|2
1641338270000|2022-01-04 23:17:50|7697.1|7694.3|7697.1|7694.3|7697.1|7694.3|7697.1|7694.3|8
1641338280000|2022-01-04 23:18:00|7696.7|7693.9|7696.6|7693.8|7696.7|7693.9|7696.1|7693.3|3
1641338290000|2022-01-04 23:18:10|7696.4|7693.6|7696.1|7693.3|7696.6|7693.8|7696.1|7693.3|1
1641338300000|2022-01-04 23:18:20|7696.6|7693.8|7697.1|7694.3|7697.1|7694.3|7696.1|7693.3|0
1641338310000|2022-01-04 23:18:30|7696.8|7694|7696.6|7693.8|7696.8|7694|7696.1|7693.3|1
1641338340000|2022-01-04 23:19:00|7696.4|7693.6|7696.6|7693.8|7696.6|7693.8|7696.1|7693.3|0
1641338350000|2022-01-04 23:19:10|7695.8|7693|7695.8|7693|7695.8|7693|7695.8|7693|3
1641338360000|2022-01-04 23:19:20|||||||||1
1641338370000|2022-01-04 23:19:30|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|7695.3|7692.5|3
1641338380000|2022-01-04 23:19:40|7695.1|7692.3|7695.1|7692.3|7695.1|7692.3|7695.1|7692.3|0
1641338390000|2022-01-04 23:19:50|7695.3|7692.5|7695.8|7693|7695.8|7693|7695.1|7692.3|2
1641338400000|2022-01-04 23:20:00|7695.6|7692.8|7695.1|7692.3|7695.6|7692.8|7695.1|7692.3|1
1641338410000|2022-01-04 23:20:10|7695.4|7692.6|7695.8|7693|7695.8|7693|7695.4|7692.6|4
1641338440000|2022-01-04 23:20:40|7695.2|7692.4|7694.3|7691.5|7695.2|7692.4|7694|7691.2|19
1641338450000|2022-01-04 23:20:50|7694.8|7692|7694.8|7692|7694.8|7692|7694.8|7692|2
1641338460000|2022-01-04 23:21:00|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|2
1641338470000|2022-01-04 23:21:10|7694.1|7691.3|7692.9|7690.1|7694.1|7691.3|7692.9|7690.1|22
1641338480000|2022-01-04 23:21:20|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|2
1641338490000|2022-01-04 23:21:30|7694|7691.2|7693.6|7690.8|7694.4|7691.6|7693.1|7690.3|16
1641338500000|2022-01-04 23:21:40|7694.1|7691.3|7694.3|7691.5|7694.3|7691.5|7694.1|7691.3|9
1641338510000|2022-01-04 23:21:50|7694.1|7691.3|7694.8|7692|7694.8|7692|7694.1|7691.3|0
1641338520000|2022-01-04 23:22:00|7694.4|7691.6|7694.1|7691.3|7694.4|7691.6|7694.1|7691.3|1
1641338530000|2022-01-04 23:22:10|7693.9|7691.1|7693.1|7690.3|7693.9|7691.1|7693.1|7690.3|1
1641338570000|2022-01-04 23:22:50|7693.5|7690.7|7693.5|7690.7|7693.9|7691.1|7693.3|7690.5|10
1641338580000|2022-01-04 23:23:00|7694.1|7691.3|7693.1|7690.3|7694.1|7691.3|7693.1|7690.3|2
1641338590000|2022-01-04 23:23:10|7693.6|7690.8|7693.6|7690.8|7693.6|7690.8|7693.6|7690.8|3
1641338600000|2022-01-04 23:23:20|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|0
1641338610000|2022-01-04 23:23:30|7691.1|7688.3|7693.4|7690.6|7693.4|7690.6|7690.9|7688.1|81
1641338630000|2022-01-04 23:23:50|||||||||1
1641338640000|2022-01-04 23:24:00|||||||||1
1641338650000|2022-01-04 23:24:10|7692.8|7690|7692.1|7689.3|7692.8|7690|7691.9|7689.1|11
1641338660000|2022-01-04 23:24:20|7693.4|7690.6|7692.1|7689.3|7693.4|7690.6|7692.1|7689.3|8
1641338670000|2022-01-04 23:24:30|7691.9|7689.1|7692.1|7689.3|7692.1|7689.3|7691.4|7688.6|3
1641338690000|2022-01-04 23:24:50|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.4|7689.6|3
1641338700000|2022-01-04 23:25:00|7692.8|7690|7692.6|7689.8|7692.8|7690|7692.6|7689.8|2
1641338720000|2022-01-04 23:25:20|7692.1|7689.3|7693.1|7690.3|7693.1|7690.3|7692.1|7689.3|3
1641338730000|2022-01-04 23:25:30|7692.8|7690|7692.1|7689.3|7692.8|7690|7692.1|7689.3|7
1641338740000|2022-01-04 23:25:40|||||||||1
1641338790000|2022-01-04 23:26:30|7692.5|7689.7|7693.1|7690.3|7693.1|7690.3|7692.5|7689.7|3
1641338810000|2022-01-04 23:26:50|7693.5|7690.7|7693.8|7691|7693.8|7691|7693.5|7690.7|51
1641338830000|2022-01-04 23:27:10|7694.2|7691.4|7694.8|7692|7694.8|7692|7694|7691.2|15
1641338850000|2022-01-04 23:27:30|7694.5|7691.7|7694.8|7692|7694.8|7692|7694.1|7691.3|43
1641338870000|2022-01-04 23:27:50|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|2
1641338880000|2022-01-04 23:28:00|7694.3|7691.5|7694.8|7692|7694.8|7692|7694.3|7691.5|3
1641338900000|2022-01-04 23:28:20|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|5
1641338910000|2022-01-04 23:28:30|7694.1|7691.3|7694.8|7692|7694.8|7692|7694.1|7691.3|0
1641338920000|2022-01-04 23:28:40|7694.5|7691.7|7694.3|7691.5|7694.5|7691.7|7694.3|7691.5|0
1641338930000|2022-01-04 23:28:50|7694.1|7691.3|7694.3|7691.5|7694.3|7691.5|7694.1|7691.3|1
1641338940000|2022-01-04 23:29:00|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|0
1641338950000|2022-01-04 23:29:10|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|0
1641338960000|2022-01-04 23:29:20|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|0
1641339000000|2022-01-04 23:30:00|7693.7|7690.9|7692.6|7689.8|7693.7|7690.9|7692.6|7689.8|8
1641339010000|2022-01-04 23:30:10|7692.4|7689.6|7691.9|7689.1|7692.4|7689.6|7691.9|7689.1|1
1641339020000|2022-01-04 23:30:20|7691.6|7688.8|7691.1|7688.3|7691.6|7688.8|7691.1|7688.3|0
1641339030000|2022-01-04 23:30:30|7690.4|7687.6|7690.4|7687.6|7690.4|7687.6|7690.4|7687.6|33
1641339040000|2022-01-04 23:30:40|||||||||6
1641339050000|2022-01-04 23:30:50|7690.9|7688.1|7690.9|7688.1|7691.1|7688.3|7690.9|7688.1|5
1641339060000|2022-01-04 23:31:00|7691.1|7688.3|7690.9|7688.1|7691.1|7688.3|7690.9|7688.1|1
1641339070000|2022-01-04 23:31:10|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|7690.9|7688.1|0
1641339080000|2022-01-04 23:31:20|7691.5|7688.7|7692.1|7689.3|7692.1|7689.3|7691.5|7688.7|7
1641339090000|2022-01-04 23:31:30|7692.4|7689.6|7692.6|7689.8|7693.1|7690.3|7692.4|7689.6|3
1641339100000|2022-01-04 23:31:40|7693.1|7690.3|7692.3|7689.5|7693.1|7690.3|7692.1|7689.3|2
1641339110000|2022-01-04 23:31:50|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.6|7689.8|4
1641339130000|2022-01-04 23:32:10|7692.6|7689.8|7692.6|7689.8|7692.6|7689.8|7692.6|7689.8|1
1641339140000|2022-01-04 23:32:20|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|0
1641339150000|2022-01-04 23:32:30|7692.9|7690.1|7693.1|7690.3|7693.1|7690.3|7692.9|7690.1|0
1641339160000|2022-01-04 23:32:40|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|2
1641339170000|2022-01-04 23:32:50|7692.7|7689.9|7692.1|7689.3|7692.7|7689.9|7692.1|7689.3|0
1641339180000|2022-01-04 23:33:00|7691.9|7689.1|7691.1|7688.3|7691.9|7689.1|7691.1|7688.3|5
1641339210000|2022-01-04 23:33:30|7690.7|7687.9|7690.4|7687.6|7690.7|7687.9|7690.4|7687.6|16
1641339220000|2022-01-04 23:33:40|||||||||1
1641339230000|2022-01-04 23:33:50|||||||||1
1641339240000|2022-01-04 23:34:00|||||||||11
1641339250000|2022-01-04 23:34:10|||||||||2
1641339260000|2022-01-04 23:34:20|||||||||2
1641339270000|2022-01-04 23:34:30|7690.2|7687.4|7689.4|7686.6|7690.2|7687.4|7689.4|7686.6|8
1641339300000|2022-01-04 23:35:00|7688.9|7686.1|7689.1|7686.3|7689.1|7686.3|7688.9|7686.1|12
1641339310000|2022-01-04 23:35:10|7688.9|7686.1|7688.9|7686.1|7689.1|7686.3|7688.9|7686.1|4
1641339320000|2022-01-04 23:35:20|7689.1|7686.3|7688.4|7685.6|7689.1|7686.3|7688.4|7685.6|3
1641339340000|2022-01-04 23:35:40|||||||||1
1641339350000|2022-01-04 23:35:50|7688.6|7685.8|7688.4|7685.6|7688.7|7685.9|7688.4|7685.6|3
1641339360000|2022-01-04 23:36:00|7688.7|7685.9|7688.9|7686.1|7688.9|7686.1|7688.7|7685.9|1
1641339370000|2022-01-04 23:36:10|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|0
1641339400000|2022-01-04 23:36:40|7688.9|7686.1|7689.1|7686.3|7689.1|7686.3|7688.9|7686.1|2
1641339410000|2022-01-04 23:36:50|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|12
1641339420000|2022-01-04 23:37:00|7689.9|7687.1|7689.9|7687.1|7689.9|7687.1|7689.9|7687.1|10
1641339430000|2022-01-04 23:37:10|7689.6|7686.8|7690.1|7687.3|7690.1|7687.3|7689.1|7686.3|0
1641339440000|2022-01-04 23:37:20|7689.9|7687.1|7690.1|7687.3|7690.1|7687.3|7689.6|7686.8|0
1641339450000|2022-01-04 23:37:30|7690.6|7687.8|7690.6|7687.8|7690.8|7688|7690.6|7687.8|6
1641339460000|2022-01-04 23:37:40|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|0
1641339470000|2022-01-04 23:37:50|7690.9|7688.1|7690.6|7687.8|7690.9|7688.1|7690.6|7687.8|6
1641339480000|2022-01-04 23:38:00|7690.8|7688|7691.9|7689.1|7691.9|7689.1|7690.8|7688|9
1641339490000|2022-01-04 23:38:10|7691.7|7688.9|7691.1|7688.3|7691.7|7688.9|7691.1|7688.3|0
1641339520000|2022-01-04 23:38:40|||||||||2
1641339530000|2022-01-04 23:38:50|7691.9|7689.1|7692.1|7689.3|7692.1|7689.3|7691.9|7689.1|2
1641339540000|2022-01-04 23:39:00|||||||||1
1641339580000|2022-01-04 23:39:40|||||||||1
1641339590000|2022-01-04 23:39:50|7691.9|7689.1|7691.1|7688.3|7691.9|7689.1|7691.1|7688.3|5
1641339600000|2022-01-04 23:40:00|7691.4|7688.6|7691.6|7688.8|7691.6|7688.8|7691.1|7688.3|0
1641339610000|2022-01-04 23:40:10|7691.1|7688.3|7691.1|7688.3|7691.6|7688.8|7691.1|7688.3|0
1641339620000|2022-01-04 23:40:20|7691.3|7688.5|7691.6|7688.8|7691.6|7688.8|7691.3|7688.5|0
1641339630000|2022-01-04 23:40:30|7691.1|7688.3|7691.4|7688.6|7691.4|7688.6|7691.1|7688.3|0
1641339640000|2022-01-04 23:40:40|7691.9|7689.1|7691.9|7689.1|7691.9|7689.1|7691.9|7689.1|2
1641339650000|2022-01-04 23:40:50|7691.4|7688.6|7691.9|7689.1|7691.9|7689.1|7691.4|7688.6|0
1641339660000|2022-01-04 23:41:00|7692.1|7689.3|7691.9|7689.1|7692.1|7689.3|7691.9|7689.1|1
1641339670000|2022-01-04 23:41:10|7691.4|7688.6|7690.6|7687.8|7691.4|7688.6|7690.1|7687.3|27
1641339680000|2022-01-04 23:41:20|7691.1|7688.3|7690.6|7687.8|7691.1|7688.3|7690.6|7687.8|1
1641339690000|2022-01-04 23:41:30|7690.8|7688|7691.1|7688.3|7691.1|7688.3|7690.8|7688|0
1641339700000|2022-01-04 23:41:40|||||||||4
1641339710000|2022-01-04 23:41:50|7691.3|7688.5|7691.9|7689.1|7691.9|7689.1|7691.3|7688.5|0
1641339730000|2022-01-04 23:42:10|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|0
1641339740000|2022-01-04 23:42:20|7691.7|7688.9|7691.9|7689.1|7691.9|7689.1|7691.7|7688.9|1
1641339760000|2022-01-04 23:42:40|7691.7|7688.9|7691.6|7688.8|7691.7|7688.9|7691.3|7688.5|4
1641339770000|2022-01-04 23:42:50|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|4
1641339780000|2022-01-04 23:43:00|7691.6|7688.8|7691.1|7688.3|7691.6|7688.8|7691.1|7688.3|2
1641339790000|2022-01-04 23:43:10|||||||||1
1641339800000|2022-01-04 23:43:20|7690.2|7687.4|7690.1|7687.3|7690.2|7687.4|7690.1|7687.3|7
1641339810000|2022-01-04 23:43:30|||||||||1
1641339820000|2022-01-04 23:43:40|7689.4|7686.6|7689.9|7687.1|7689.9|7687.1|7689.4|7686.6|3
1641339830000|2022-01-04 23:43:50|7689.4|7686.6|7689.9|7687.1|7689.9|7687.1|7689.4|7686.6|0
1641339840000|2022-01-04 23:44:00|7689.4|7686.6|7689.9|7687.1|7689.9|7687.1|7689.4|7686.6|2
1641339850000|2022-01-04 23:44:10|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|7689.9|7687.1|3
1641339860000|2022-01-04 23:44:20|7689.9|7687.1|7690.1|7687.3|7690.1|7687.3|7689.9|7687.1|0
1641339870000|2022-01-04 23:44:30|7689.9|7687.1|7690.1|7687.3|7690.1|7687.3|7689.9|7687.1|0
1641339890000|2022-01-04 23:44:50|||||||||1
1641339900000|2022-01-04 23:45:00|7690.3|7687.5|7690.6|7687.8|7691.1|7688.3|7690.1|7687.3|9
1641339910000|2022-01-04 23:45:10|7690.1|7687.3|7690.6|7687.8|7690.6|7687.8|7690.1|7687.3|2
1641339920000|2022-01-04 23:45:20|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|7690.1|7687.3|2
1641339930000|2022-01-04 23:45:30|7690.9|7688.1|7691.9|7689.1|7692.3|7689.5|7690.9|7688.1|12
1641339940000|2022-01-04 23:45:40|7691.6|7688.8|7692.1|7689.3|7692.1|7689.3|7691.6|7688.8|2
1641339950000|2022-01-04 23:45:50|7691.9|7689.1|7691.6|7688.8|7692.1|7689.3|7691.6|7688.8|6
1641339960000|2022-01-04 23:46:00|7691.4|7688.6|7690.9|7688.1|7691.4|7688.6|7690.1|7687.3|7
1641339970000|2022-01-04 23:46:10|7690.6|7687.8|7690.6|7687.8|7691.1|7688.3|7690.1|7687.3|2
1641339980000|2022-01-04 23:46:20|7691.1|7688.3|7691.6|7688.8|7691.6|7688.8|7690.6|7687.8|3
1641339990000|2022-01-04 23:46:30|7691.1|7688.3|7691.6|7688.8|7691.6|7688.8|7691.1|7688.3|0
1641340000000|2022-01-04 23:46:40|7691.4|7688.6|7690.6|7687.8|7691.4|7688.6|7690.1|7687.3|7
1641340010000|2022-01-04 23:46:50|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|7690.6|7687.8|4
1641340020000|2022-01-04 23:47:00|7690.3|7687.5|7690.1|7687.3|7690.3|7687.5|7690.1|7687.3|4
1641340050000|2022-01-04 23:47:30|||||||||1
1641340060000|2022-01-04 23:47:40|7690.3|7687.5|7691.1|7688.3|7691.1|7688.3|7690.1|7687.3|3
1641340070000|2022-01-04 23:47:50|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|1
1641340090000|2022-01-04 23:48:10|7691.4|7688.6|7691.1|7688.3|7691.4|7688.6|7691.1|7688.3|0
1641340110000|2022-01-04 23:48:30|||||||||2
1641340120000|2022-01-04 23:48:40|||||||||1
1641340140000|2022-01-04 23:49:00|||||||||1
1641340160000|2022-01-04 23:49:20|7691.6|7688.8|7691.1|7688.3|7691.6|7688.8|7691.1|7688.3|4
1641340180000|2022-01-04 23:49:40|||||||||1
1641340190000|2022-01-04 23:49:50|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|2
1641340200000|2022-01-04 23:50:00|7691.8|7689|7691.6|7688.8|7691.8|7689|7691.6|7688.8|2
1641340210000|2022-01-04 23:50:10|7691.8|7689|7691.6|7688.8|7691.8|7689|7691.6|7688.8|1
1641340220000|2022-01-04 23:50:20|7692.1|7689.3|7691.1|7688.3|7692.1|7689.3|7691.1|7688.3|1
1641340230000|2022-01-04 23:50:30|||||||||1
1641340250000|2022-01-04 23:50:50|||||||||2
1641340260000|2022-01-04 23:51:00|||||||||1
1641340270000|2022-01-04 23:51:10|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|4
1641340290000|2022-01-04 23:51:30|||||||||1
1641340300000|2022-01-04 23:51:40|7691.8|7689|7692.1|7689.3|7692.1|7689.3|7691.8|7689|1
1641340310000|2022-01-04 23:51:50|||||||||1
1641340320000|2022-01-04 23:52:00|7692.5|7689.7|7693.1|7690.3|7693.1|7690.3|7692.5|7689.7|5
1641340330000|2022-01-04 23:52:10|||||||||1
1641340340000|2022-01-04 23:52:20|7693.4|7690.6|7693.1|7690.3|7693.4|7690.6|7693.1|7690.3|1
1641340350000|2022-01-04 23:52:30|7693.4|7690.6|7693.4|7690.6|7693.4|7690.6|7693.4|7690.6|0
1641340360000|2022-01-04 23:52:40|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|1
1641340370000|2022-01-04 23:52:50|||||||||2
1641340380000|2022-01-04 23:53:00|7692.7|7689.9|7692.1|7689.3|7692.7|7689.9|7692.1|7689.3|3
1641340420000|2022-01-04 23:53:40|7691.9|7689.1|7691.1|7688.3|7691.9|7689.1|7691.1|7688.3|6
1641340430000|2022-01-04 23:53:50|||||||||2
1641340440000|2022-01-04 23:54:00|7690.9|7688.1|7690.1|7687.3|7690.9|7688.1|7690.1|7687.3|5
1641340470000|2022-01-04 23:54:30|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|0
1641340480000|2022-01-04 23:54:40|7689.4|7686.6|7689.1|7686.3|7689.4|7686.6|7689.1|7686.3|10
1641340490000|2022-01-04 23:54:50|7689.5|7686.7|7689.8|7687|7689.8|7687|7689.5|7686.7|2
1641340500000|2022-01-04 23:55:00|7689.6|7686.8|7689.1|7686.3|7689.6|7686.8|7689.1|7686.3|2
1641340520000|2022-01-04 23:55:20|7688.8|7686|7688.8|7686|7688.8|7686|7688.1|7685.3|10
1641340530000|2022-01-04 23:55:30|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|5
1641340540000|2022-01-04 23:55:40|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|1
1641340550000|2022-01-04 23:55:50|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|2
1641340560000|2022-01-04 23:56:00|7689.4|7686.6|7689.6|7686.8|7689.6|7686.8|7689.1|7686.3|2
1641340570000|2022-01-04 23:56:10|7689.4|7686.6|7689.6|7686.8|7690.1|7687.3|7689.4|7686.6|2
1641340580000|2022-01-04 23:56:20|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|0
1641340610000|2022-01-04 23:56:50|||||||||4
1641340670000|2022-01-04 23:57:50|||||||||2
1641340690000|2022-01-04 23:58:10|7688.8|7686|7688.1|7685.3|7688.8|7686|7688.1|7685.3|12
1641340710000|2022-01-04 23:58:30|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|7688.6|7685.8|4
1641340720000|2022-01-04 23:58:40|7688.6|7685.8|7689.1|7686.3|7689.1|7686.3|7688.6|7685.8|0
1641340730000|2022-01-04 23:58:50|||||||||1
1641340750000|2022-01-04 23:59:10|||||||||1
1641340760000|2022-01-04 23:59:20|7689.4|7686.6|7690.1|7687.3|7691.1|7688.3|7689.4|7686.6|10
1641340770000|2022-01-04 23:59:30|7690.6|7687.8|7690.6|7687.8|7691.1|7688.3|7690.1|7687.3|2
1641340780000|2022-01-04 23:59:40|7690.1|7687.3|7690.1|7687.3|7690.6|7687.8|7690.1|7687.3|0
1641340790000|2022-01-04 23:59:50|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|0
1641340800000|2022-01-05 00:00:00|7689.6|7686.8|7689.1|7686.3|7689.6|7686.8|7688.6|7685.8|13
1641340810000|2022-01-05 00:00:10|7688.6|7685.8|7689.1|7686.3|7689.1|7686.3|7688.1|7685.3|28
1641340820000|2022-01-05 00:00:20|7688.6|7685.8|7689.1|7686.3|7689.1|7686.3|7688.6|7685.8|1
1641340830000|2022-01-05 00:00:30|7688.6|7685.8|7688.1|7685.3|7689.1|7686.3|7688.1|7685.3|0
1641340840000|2022-01-05 00:00:40|7688.3|7685.5|7688.9|7686.1|7689.1|7686.3|7688.3|7685.5|5
1641340850000|2022-01-05 00:00:50|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|7688.9|7686.1|0
1641340860000|2022-01-05 00:01:00|7688.6|7685.8|7688.1|7685.3|7689.1|7686.3|7688.1|7685.3|0
1641340870000|2022-01-05 00:01:10|7688.3|7685.5|7689.1|7686.3|7689.1|7686.3|7688.3|7685.5|5
1641340880000|2022-01-05 00:01:20|7688.9|7686.1|7689.1|7686.3|7689.1|7686.3|7688.1|7685.3|5
1641340890000|2022-01-05 00:01:30|7688.9|7686.1|7689.1|7686.3|7689.1|7686.3|7688.1|7685.3|8
1641340900000|2022-01-05 00:01:40|7688.8|7686|7689.1|7686.3|7689.1|7686.3|7688.8|7686|6
1641340910000|2022-01-05 00:01:50|7689.6|7686.8|7689.6|7686.8|7690.1|7687.3|7689.1|7686.3|7
1641340920000|2022-01-05 00:02:00|7689.4|7686.6|7689.1|7686.3|7689.6|7686.8|7688.6|7685.8|7
1641340930000|2022-01-05 00:02:10|7688.9|7686.1|7688.9|7686.1|7688.9|7686.1|7688.4|7685.6|5
1641340940000|2022-01-05 00:02:20|7688.6|7685.8|7688.4|7685.6|7689.1|7686.3|7688.4|7685.6|1
1641340950000|2022-01-05 00:02:30|7688.1|7685.3|7687.1|7684.3|7688.1|7685.3|7687.1|7684.3|7
1641340960000|2022-01-05 00:02:40|||||||||6
1641340970000|2022-01-05 00:02:50|||||||||1
1641340980000|2022-01-05 00:03:00|7686.9|7684.1|7687.1|7684.3|7687.1|7684.3|7686.6|7683.8|16
1641340990000|2022-01-05 00:03:10|7686.9|7684.1|7687.1|7684.3|7687.1|7684.3|7686.9|7684.1|0
1641341000000|2022-01-05 00:03:20|7686.9|7684.1|7686.9|7684.1|7687.1|7684.3|7686.9|7684.1|2
1641341010000|2022-01-05 00:03:30|7687.1|7684.3|7688.6|7685.8|7688.6|7685.8|7686.9|7684.1|11
1641341020000|2022-01-05 00:03:40|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|0
1641341070000|2022-01-05 00:04:30|||||||||1
1641341080000|2022-01-05 00:04:40|7687.9|7685.1|7687.9|7685.1|7688.1|7685.3|7687.9|7685.1|5
1641341090000|2022-01-05 00:04:50|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|7687.9|7685.1|2
1641341100000|2022-01-05 00:05:00|7688.3|7685.5|7688.1|7685.3|7689.1|7686.3|7687.9|7685.1|7
1641341110000|2022-01-05 00:05:10|||||||||1
1641341120000|2022-01-05 00:05:20|||||||||3
1641341150000|2022-01-05 00:05:50|||||||||2
1641341160000|2022-01-05 00:06:00|7687.6|7684.8|7687.4|7684.6|7687.6|7684.8|7687.4|7684.6|2
1641341170000|2022-01-05 00:06:10|7686.9|7684.1|7686.4|7683.6|7686.9|7684.1|7686.4|7683.6|13
1641341180000|2022-01-05 00:06:20|7685.8|7683|7684.4|7681.6|7685.8|7683|7684.4|7681.6|50
1641341190000|2022-01-05 00:06:30|7684.1|7681.3|7685.1|7682.3|7685.1|7682.3|7684.1|7681.3|20
1641341200000|2022-01-05 00:06:40|7684.6|7681.8|7684.1|7681.3|7684.6|7681.8|7684.1|7681.3|7
1641341210000|2022-01-05 00:06:50|||||||||2
1641341220000|2022-01-05 00:07:00|7683.9|7681.1|7683.9|7681.1|7684.1|7681.3|7683.9|7681.1|0
1641341230000|2022-01-05 00:07:10|7683.4|7680.6|7684.1|7681.3|7684.6|7681.8|7683.4|7680.6|11
1641341240000|2022-01-05 00:07:20|7684.3|7681.5|7684.6|7681.8|7684.6|7681.8|7684.3|7681.5|2
1641341250000|2022-01-05 00:07:30|7684.1|7681.3|7684.1|7681.3|7685.1|7682.3|7684.1|7681.3|7
1641341280000|2022-01-05 00:08:00|7683.9|7681.1|7684.1|7681.3|7684.1|7681.3|7683.9|7681.1|3
1641341300000|2022-01-05 00:08:20|7684.3|7681.5|7684.6|7681.8|7684.6|7681.8|7684.3|7681.5|17
1641341310000|2022-01-05 00:08:30|7684.8|7682|7685.1|7682.3|7685.1|7682.3|7684.8|7682|2
1641341330000|2022-01-05 00:08:50|7685.4|7682.6|7686.1|7683.3|7686.1|7683.3|7685.4|7682.6|7
1641341340000|2022-01-05 00:09:00|7685.6|7682.8|7685.9|7683.1|7686.1|7683.3|7685.6|7682.8|3
1641341350000|2022-01-05 00:09:10|7686.1|7683.3|7686.1|7683.3|7686.1|7683.3|7685.9|7683.1|1
1641341360000|2022-01-05 00:09:20|7686.6|7683.8|7686.6|7683.8|7687.1|7684.3|7686.6|7683.8|1
1641341370000|2022-01-05 00:09:30|7687.1|7684.3|7687.1|7684.3|7687.1|7684.3|7687.1|7684.3|1
1641341380000|2022-01-05 00:09:40|||||||||2
1641341400000|2022-01-05 00:10:00|7686.6|7683.8|7687.1|7684.3|7687.1|7684.3|7686.6|7683.8|3
1641341410000|2022-01-05 00:10:10|7686.9|7684.1|7687.1|7684.3|7687.1|7684.3|7686.6|7683.8|2
1641341430000|2022-01-05 00:10:30|7687.3|7684.5|7687.6|7684.8|7687.9|7685.1|7687.1|7684.3|38
1641341440000|2022-01-05 00:10:40|7687.9|7685.1|7687.1|7684.3|7687.9|7685.1|7686.6|7683.8|8
1641341450000|2022-01-05 00:10:50|7687.6|7684.8|7687.1|7684.3|7687.6|7684.8|7686.6|7683.8|7
1641341460000|2022-01-05 00:11:00|||||||||1
1641341470000|2022-01-05 00:11:10|||||||||1
1641341480000|2022-01-05 00:11:20|||||||||1
1641341510000|2022-01-05 00:11:50|7687.6|7684.8|7688.9|7686.1|7689.1|7686.3|7687.6|7684.8|11
1641341520000|2022-01-05 00:12:00|7688.6|7685.8|7690.1|7687.3|7690.1|7687.3|7688.6|7685.8|3
1641341530000|2022-01-05 00:12:10|7691.1|7688.3|7691.3|7688.5|7691.8|7689|7691.1|7688.3|12
1641341540000|2022-01-05 00:12:20|7691.6|7688.8|7691.3|7688.5|7692.1|7689.3|7691.3|7688.5|1
1641341550000|2022-01-05 00:12:30|7691.1|7688.3|7691.6|7688.8|7691.9|7689.1|7691.1|7688.3|5
1641341560000|2022-01-05 00:12:40|7692.1|7689.3|7691.5|7688.7|7692.1|7689.3|7691.1|7688.3|3
1641341570000|2022-01-05 00:12:50|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|1
1641341580000|2022-01-05 00:13:00|7692.3|7689.5|7693.1|7690.3|7693.1|7690.3|7692.3|7689.5|8
1641341630000|2022-01-05 00:13:50|||||||||3
1641341660000|2022-01-05 00:14:20|||||||||2
1641341690000|2022-01-05 00:14:50|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|8
1641341700000|2022-01-05 00:15:00|7692.6|7689.8|7691.6|7688.8|7693.1|7690.3|7691.6|7688.8|7
1641341710000|2022-01-05 00:15:10|7691.8|7689|7691.6|7688.8|7692.1|7689.3|7691.4|7688.6|2
1641341730000|2022-01-05 00:15:30|7691.8|7689|7692.1|7689.3|7692.1|7689.3|7691.8|7689|1
1641341740000|2022-01-05 00:15:40|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.6|7689.8|0
1641341750000|2022-01-05 00:15:50|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.4|7689.6|1
1641341770000|2022-01-05 00:16:10|7692.6|7689.8|7692.6|7689.8|7693.1|7690.3|7692.6|7689.8|4
1641341780000|2022-01-05 00:16:20|7692.1|7689.3|7692.6|7689.8|7692.6|7689.8|7692.1|7689.3|1
1641341790000|2022-01-05 00:16:30|7693.1|7690.3|7692.1|7689.3|7693.1|7690.3|7692.1|7689.3|0
1641341810000|2022-01-05 00:16:50|||||||||2
1641341820000|2022-01-05 00:17:00|7691.3|7688.5|7691.1|7688.3|7691.3|7688.5|7691.1|7688.3|7
1641341840000|2022-01-05 00:17:20|||||||||2
1641341860000|2022-01-05 00:17:40|7691.5|7688.7|7692.1|7689.3|7692.1|7689.3|7691.5|7688.7|4
1641341880000|2022-01-05 00:18:00|7691.8|7689|7691.6|7688.8|7691.8|7689|7691.1|7688.3|4
1641341900000|2022-01-05 00:18:20|7691.1|7688.3|7691.1|7688.3|7691.6|7688.8|7691.1|7688.3|1
1641341910000|2022-01-05 00:18:30|7691.3|7688.5|7691.6|7688.8|7691.6|7688.8|7691.3|7688.5|1
1641341930000|2022-01-05 00:18:50|7692.1|7689.3|7691.6|7688.8|7692.1|7689.3|7691.6|7688.8|1
1641341940000|2022-01-05 00:19:00|7691.3|7688.5|7691.1|7688.3|7691.6|7688.8|7691.1|7688.3|0
1641341990000|2022-01-05 00:19:50|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|2
1641342000000|2022-01-05 00:20:00|7690.3|7687.5|7690.1|7687.3|7690.3|7687.5|7690.1|7687.3|1
1641342040000|2022-01-05 00:20:40|||||||||1
1641342050000|2022-01-05 00:20:50|7689.8|7687|7690.1|7687.3|7690.1|7687.3|7689.6|7686.8|1
1641342060000|2022-01-05 00:21:00|7690.3|7687.5|7691.1|7688.3|7691.1|7688.3|7690.3|7687.5|3
1641342100000|2022-01-05 00:21:40|||||||||1
1641342110000|2022-01-05 00:21:50|7690.8|7688|7691.1|7688.3|7691.1|7688.3|7690.8|7688|2
1641342220000|2022-01-05 00:23:40|||||||||1
1641342230000|2022-01-05 00:23:50|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|9
1641342240000|2022-01-05 00:24:00|7691.8|7689|7691.6|7688.8|7691.8|7689|7691.6|7688.8|4
1641342250000|2022-01-05 00:24:10|7691.3|7688.5|7691.1|7688.3|7691.3|7688.5|7691.1|7688.3|1
1641342270000|2022-01-05 00:24:30|||||||||1
1641342300000|2022-01-05 00:25:00|7690.8|7688|7691.8|7689|7692.1|7689.3|7690.8|7688|9
1641342310000|2022-01-05 00:25:10|7691.3|7688.5|7691.3|7688.5|7691.3|7688.5|7691.3|7688.5|0
1641342320000|2022-01-05 00:25:20|7692.3|7689.5|7692.1|7689.3|7692.3|7689.5|7692.1|7689.3|1
1641342330000|2022-01-05 00:25:30|7691.8|7689|7691.6|7688.8|7691.8|7689|7691.6|7688.8|0
1641342340000|2022-01-05 00:25:40|7692.1|7689.3|7691.1|7688.3|7692.1|7689.3|7691.1|7688.3|0
1641342350000|2022-01-05 00:25:50|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|7691.1|7688.3|0
1641342360000|2022-01-05 00:26:00|7691.8|7689|7691.8|7689|7692.1|7689.3|7691.6|7688.8|0
1641342380000|2022-01-05 00:26:20|7691.6|7688.8|7692.1|7689.3|7692.1|7689.3|7691.1|7688.3|1
1641342410000|2022-01-05 00:26:50|||||||||7
1641342420000|2022-01-05 00:27:00|||||||||1
1641342430000|2022-01-05 00:27:10|7692.3|7689.5|7693.1|7690.3|7693.1|7690.3|7692.3|7689.5|7
1641342450000|2022-01-05 00:27:30|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.1|7689.3|2
1641342460000|2022-01-05 00:27:40|7692.8|7690|7692.6|7689.8|7693.1|7690.3|7692.1|7689.3|8
1641342470000|2022-01-05 00:27:50|7692.3|7689.5|7692.8|7690|7692.8|7690|7692.1|7689.3|2
1641342480000|2022-01-05 00:28:00|7693.3|7690.5|7693.3|7690.5|7693.3|7690.5|7693.3|7690.5|27
1641342490000|2022-01-05 00:28:10|7693.8|7691|7693.8|7691|7694.1|7691.3|7693.3|7690.5|16
1641342500000|2022-01-05 00:28:20|||||||||1
1641342510000|2022-01-05 00:28:30|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7
1641342520000|2022-01-05 00:28:40|7693.3|7690.5|7693.8|7691|7693.8|7691|7693.3|7690.5|1
1641342530000|2022-01-05 00:28:50|7693.5|7690.7|7693.3|7690.5|7693.5|7690.7|7693.1|7690.3|0
1641342540000|2022-01-05 00:29:00|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|1
1641342550000|2022-01-05 00:29:10|||||||||1
1641342560000|2022-01-05 00:29:20|||||||||1
1641342590000|2022-01-05 00:29:50|||||||||2
1641342600000|2022-01-05 00:30:00|7693.3|7690.5|7693.1|7690.3|7693.8|7691|7693.1|7690.3|8
1641342640000|2022-01-05 00:30:40|||||||||1
1641342650000|2022-01-05 00:30:50|||||||||1
1641342680000|2022-01-05 00:31:20|7692.3|7689.5|7692.1|7689.3|7692.3|7689.5|7692.1|7689.3|7
1641342760000|2022-01-05 00:32:40|7692.3|7689.5|7692.8|7690|7692.8|7690|7692.3|7689.5|7
1641342770000|2022-01-05 00:32:50|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|7693.1|7690.3|0
1641342790000|2022-01-05 00:33:10|||||||||2
1641342810000|2022-01-05 00:33:30|||||||||1
1641342820000|2022-01-05 00:33:40|7692.8|7690|7693.1|7690.3|7693.1|7690.3|7692.8|7690|2
1641342830000|2022-01-05 00:33:50|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.6|7689.8|0
1641342880000|2022-01-05 00:34:40|||||||||1
1641342900000|2022-01-05 00:35:00|7693.8|7691|7694.3|7691.5|7694.3|7691.5|7693.8|7691|25
1641342910000|2022-01-05 00:35:10|7694.5|7691.7|7695.1|7692.3|7696.1|7693.3|7694.3|7691.5|34
1641342940000|2022-01-05 00:35:40|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|8
1641342950000|2022-01-05 00:35:50|||||||||1
1641342960000|2022-01-05 00:36:00|7695.6|7692.8|7695.1|7692.3|7696.1|7693.3|7695.1|7692.3|2
1641342970000|2022-01-05 00:36:10|||||||||2
1641342980000|2022-01-05 00:36:20|7695.3|7692.5|7695.1|7692.3|7695.3|7692.5|7695.1|7692.3|3
1641343000000|2022-01-05 00:36:40|7693.3|7690.5|7692.1|7689.3|7693.3|7690.5|7692.1|7689.3|29
1641343010000|2022-01-05 00:36:50|7692.8|7690|7692.3|7689.5|7692.8|7690|7692.1|7689.3|2
1641343020000|2022-01-05 00:37:00|7692.1|7689.3|7692.6|7689.8|7693.1|7690.3|7692.1|7689.3|4
1641343030000|2022-01-05 00:37:10|7692.8|7690|7693.1|7690.3|7693.1|7690.3|7692.8|7690|0
1641343040000|2022-01-05 00:37:20|7692.6|7689.8|7692.8|7690|7693.1|7690.3|7692.5|7689.7|5
1641343050000|2022-01-05 00:37:30|7693|7690.2|7692|7689.2|7693|7690.2|7691.3|7688.5|16
1641343060000|2022-01-05 00:37:40|7691.8|7689|7691|7688.2|7691.8|7689|7691|7688.2|7
1641343070000|2022-01-05 00:37:50|7690.5|7687.7|7690|7687.2|7690.5|7687.7|7689.8|7687|14
1641343080000|2022-01-05 00:38:00|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|0
1641343090000|2022-01-05 00:38:10|7689.6|7686.8|7687|7684.2|7689.6|7686.8|7687|7684.2|25
1641343110000|2022-01-05 00:38:30|7687.5|7684.7|7687.5|7684.7|7688|7685.2|7687.5|7684.7|4
1641343120000|2022-01-05 00:38:40|7687|7684.2|7688.5|7685.7|7688.5|7685.7|7687|7684.2|2
1641343130000|2022-01-05 00:38:50|7688|7685.2|7688|7685.2|7688.3|7685.5|7688|7685.2|4
1641343140000|2022-01-05 00:39:00|7687|7684.2|7687|7684.2|7687.5|7684.7|7687|7684.2|5
1641343150000|2022-01-05 00:39:10|7687.5|7684.7|7688|7685.2|7688|7685.2|7687.5|7684.7|1
1641343160000|2022-01-05 00:39:20|7686.8|7684|7685.8|7683|7686.8|7684|7685.8|7683|302
1641343170000|2022-01-05 00:39:30|7685.6|7682.8|7686|7683.2|7686|7683.2|7685.6|7682.8|3
1641343180000|2022-01-05 00:39:40|7686.5|7683.7|7685.6|7682.8|7686.5|7683.7|7685.6|7682.8|161
1641343190000|2022-01-05 00:39:50|7685.8|7683|7686.1|7683.3|7686.1|7683.3|7685.8|7683|1
1641343200000|2022-01-05 00:40:00|7685.6|7682.8|7685.6|7682.8|7686.3|7683.5|7685.6|7682.8|10
1641343210000|2022-01-05 00:40:10|7685.4|7682.6|7685.1|7682.3|7685.4|7682.6|7685.1|7682.3|3
1641343220000|2022-01-05 00:40:20|7685.3|7682.5|7685.6|7682.8|7685.6|7682.8|7685.1|7682.3|2
1641343230000|2022-01-05 00:40:30|7685.1|7682.3|7684.9|7682.1|7685.3|7682.5|7684.9|7682.1|7
1641343240000|2022-01-05 00:40:40|7684.6|7681.8|7685.4|7682.6|7685.6|7682.8|7684.6|7681.8|3
1641343260000|2022-01-05 00:41:00|7685.1|7682.3|7685.6|7682.8|7685.6|7682.8|7685.1|7682.3|1
1641343270000|2022-01-05 00:41:10|7685.9|7683.1|7686.6|7683.8|7686.6|7683.8|7685.6|7682.8|21
1641343280000|2022-01-05 00:41:20|7686.1|7683.3|7686.3|7683.5|7686.6|7683.8|7685.8|7683|2
1641343290000|2022-01-05 00:41:30|7685.8|7683|7686.1|7683.3|7686.6|7683.8|7685.8|7683|2
1641343300000|2022-01-05 00:41:40|7686.4|7683.6|7686.6|7683.8|7686.6|7683.8|7686.1|7683.3|3
1641343310000|2022-01-05 00:41:50|7686.8|7684|7685.6|7682.8|7686.8|7684|7685.6|7682.8|15
1641343320000|2022-01-05 00:42:00|||||||||1
1641343330000|2022-01-05 00:42:10|7686.1|7683.3|7686.1|7683.3|7686.1|7683.3|7686.1|7683.3|1
1641343340000|2022-01-05 00:42:20|7685.9|7683.1|7685.6|7682.8|7685.9|7683.1|7685.6|7682.8|2
1641343350000|2022-01-05 00:42:30|||||||||1
1641343360000|2022-01-05 00:42:40|7685.2|7682.4|7684.8|7682|7685.2|7682.4|7684.6|7681.8|13
1641343370000|2022-01-05 00:42:50|7684.6|7681.8|7685.1|7682.3|7685.1|7682.3|7684.1|7681.3|3
1641343380000|2022-01-05 00:43:00|7684.9|7682.1|7684.1|7681.3|7685.3|7682.5|7684.1|7681.3|6
1641343390000|2022-01-05 00:43:10|7684.6|7681.8|7684.6|7681.8|7684.6|7681.8|7683.6|7680.8|5
1641343400000|2022-01-05 00:43:20|||||||||4
1641343410000|2022-01-05 00:43:30|7684.4|7681.6|7684.6|7681.8|7684.6|7681.8|7684.1|7681.3|10
1641343420000|2022-01-05 00:43:40|7684.1|7681.3|7684.1|7681.3|7684.6|7681.8|7684.1|7681.3|11
1641343430000|2022-01-05 00:43:50|7683.9|7681.1|7684.1|7681.3|7684.1|7681.3|7683.6|7680.8|1
1641343440000|2022-01-05 00:44:00|7684.4|7681.6|7683.6|7680.8|7684.6|7681.8|7683.6|7680.8|10
1641343450000|2022-01-05 00:44:10|7683.2|7680.4|7682.9|7680.1|7683.2|7680.4|7682.9|7680.1|10
1641343460000|2022-01-05 00:44:20|7682.6|7679.8|7681.9|7679.1|7682.6|7679.8|7681.6|7678.8|14
1641343470000|2022-01-05 00:44:30|7682.1|7679.3|7682.6|7679.8|7682.6|7679.8|7682.1|7679.3|11
1641343480000|2022-01-05 00:44:40|7682.4|7679.6|7682.6|7679.8|7682.6|7679.8|7682.4|7679.6|4
1641343490000|2022-01-05 00:44:50|7682.4|7679.6|7682.6|7679.8|7682.6|7679.8|7681.9|7679.1|5
1641343500000|2022-01-05 00:45:00|7682.4|7679.6|7681.6|7678.8|7682.4|7679.6|7680.6|7677.8|17
1641343510000|2022-01-05 00:45:10|7682.2|7679.4|7682.6|7679.8|7682.6|7679.8|7682.2|7679.4|6
1641343520000|2022-01-05 00:45:20|7682.4|7679.6|7683.1|7680.3|7683.1|7680.3|7681.9|7679.1|11
1641343530000|2022-01-05 00:45:30|7683.3|7680.5|7683.6|7680.8|7683.8|7681|7683.3|7680.5|7
1641343540000|2022-01-05 00:45:40|7683.1|7680.3|7682.6|7679.8|7683.6|7680.8|7682.4|7679.6|7
1641343550000|2022-01-05 00:45:50|7682.4|7679.6|7682.6|7679.8|7682.6|7679.8|7681.9|7679.1|5
1641343560000|2022-01-05 00:46:00|7683.1|7680.3|7683.6|7680.8|7683.6|7680.8|7683.1|7680.3|3
1641343570000|2022-01-05 00:46:10|7683.8|7681|7684.1|7681.3|7684.1|7681.3|7683.8|7681|4
1641343580000|2022-01-05 00:46:20|7683.8|7681|7684.6|7681.8|7684.6|7681.8|7683.6|7680.8|2
1641343590000|2022-01-05 00:46:30|7684.4|7681.6|7683.9|7681.1|7684.6|7681.8|7683.9|7681.1|5
1641343600000|2022-01-05 00:46:40|7684.1|7681.3|7683.9|7681.1|7684.1|7681.3|7683.9|7681.1|3
1641343610000|2022-01-05 00:46:50|7684.1|7681.3|7684.4|7681.6|7684.6|7681.8|7684.1|7681.3|2
1641343620000|2022-01-05 00:47:00|7683.9|7681.1|7684.4|7681.6|7684.4|7681.6|7683.9|7681.1|2
1641343660000|2022-01-05 00:47:40|7684.1|7681.3|7684.4|7681.6|7684.9|7682.1|7684.1|7681.3|6
1641343670000|2022-01-05 00:47:50|7684.6|7681.8|7683.9|7681.1|7684.6|7681.8|7683.9|7681.1|0
1641343680000|2022-01-05 00:48:00|7684.4|7681.6|7684.4|7681.6|7684.4|7681.6|7684.4|7681.6|4
1641343690000|2022-01-05 00:48:10|7684.6|7681.8|7683.9|7681.1|7684.6|7681.8|7683.9|7681.1|0
1641343700000|2022-01-05 00:48:20|7684.1|7681.3|7684.4|7681.6|7684.6|7681.8|7684.1|7681.3|3
1641343710000|2022-01-05 00:48:30|7684.6|7681.8|7684.6|7681.8|7684.6|7681.8|7684.6|7681.8|1
1641343720000|2022-01-05 00:48:40|||||||||1
1641343730000|2022-01-05 00:48:50|7683.9|7681.1|7683.9|7681.1|7683.9|7681.1|7683.9|7681.1|1
1641343740000|2022-01-05 00:49:00|7684.4|7681.6|7684.6|7681.8|7684.9|7682.1|7684.4|7681.6|2
1641343780000|2022-01-05 00:49:40|7684.8|7682|7685.6|7682.8|7685.6|7682.8|7684.8|7682|10
1641343790000|2022-01-05 00:49:50|7685.8|7683|7686.6|7683.8|7687.6|7684.8|7685.8|7683|19
1641343810000|2022-01-05 00:50:10|7686.8|7684|7687.3|7684.5|7687.3|7684.5|7686.6|7683.8|3
1641343820000|2022-01-05 00:50:20|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|0
1641343830000|2022-01-05 00:50:30|7688.2|7685.4|7688.6|7685.8|7689.1|7686.3|7688.2|7685.4|2
1641343860000|2022-01-05 00:51:00|7689.3|7686.5|7690.1|7687.3|7690.1|7687.3|7688.6|7685.8|23
1641343870000|2022-01-05 00:51:10|7690.3|7687.5|7690.3|7687.5|7690.6|7687.8|7690.1|7687.3|1
1641343880000|2022-01-05 00:51:20|7690.6|7687.8|7689.6|7686.8|7690.6|7687.8|7689.6|7686.8|9
1641343910000|2022-01-05 00:51:50|7689.2|7686.4|7688.6|7685.8|7689.2|7686.4|7688.6|7685.8|7
1641343920000|2022-01-05 00:52:00|7688.8|7686|7689.1|7686.3|7689.6|7686.8|7688.6|7685.8|4
1641343930000|2022-01-05 00:52:10|7689.4|7686.6|7689.6|7686.8|7689.6|7686.8|7689.4|7686.6|1
1641343940000|2022-01-05 00:52:20|7689.4|7686.6|7688.6|7685.8|7689.6|7686.8|7688.6|7685.8|3
1641343950000|2022-01-05 00:52:30|7689.1|7686.3|7688.6|7685.8|7689.1|7686.3|7688.6|7685.8|0
1641343960000|2022-01-05 00:52:40|7688.9|7686.1|7689.1|7686.3|7689.1|7686.3|7688.9|7686.1|1
1641343970000|2022-01-05 00:52:50|7689.6|7686.8|7688.8|7686|7689.6|7686.8|7688.6|7685.8|0
1641343980000|2022-01-05 00:53:00|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|7688.6|7685.8|0
1641343990000|2022-01-05 00:53:10|7689.6|7686.8|7689.1|7686.3|7689.6|7686.8|7689.1|7686.3|0
1641344000000|2022-01-05 00:53:20|7689.6|7686.8|7689.1|7686.3|7689.6|7686.8|7689.1|7686.3|0
1641344010000|2022-01-05 00:53:30|7689.3|7686.5|7689.6|7686.8|7689.6|7686.8|7689.3|7686.5|0
1641344020000|2022-01-05 00:53:40|7690.3|7687.5|7690.3|7687.5|7690.3|7687.5|7690.3|7687.5|7
1641344030000|2022-01-05 00:53:50|7690.6|7687.8|7689.9|7687.1|7690.6|7687.8|7689.9|7687.1|1
1641344040000|2022-01-05 00:54:00|7690.3|7687.5|7690.6|7687.8|7690.6|7687.8|7690.1|7687.3|4
1641344060000|2022-01-05 00:54:20|7690.1|7687.3|7690.6|7687.8|7690.6|7687.8|7690.1|7687.3|0
1641344080000|2022-01-05 00:54:40|7690.4|7687.6|7690.1|7687.3|7690.6|7687.8|7689.9|7687.1|8
1641344090000|2022-01-05 00:54:50|7689.8|7687|7690.3|7687.5|7690.3|7687.5|7689.6|7686.8|1
1641344100000|2022-01-05 00:55:00|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|0
1641344130000|2022-01-05 00:55:30|||||||||1
1641344140000|2022-01-05 00:55:40|7690.9|7688.1|7690.6|7687.8|7690.9|7688.1|7690.6|7687.8|1
1641344180000|2022-01-05 00:56:20|7690.4|7687.6|7690.4|7687.6|7690.6|7687.8|7690.4|7687.6|2
1641344190000|2022-01-05 00:56:30|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|7690.4|7687.6|0
1641344220000|2022-01-05 00:57:00|||||||||1
1641344250000|2022-01-05 00:57:30|7690.4|7687.6|7690.6|7687.8|7690.6|7687.8|7690.4|7687.6|1
1641344260000|2022-01-05 00:57:40|7690.4|7687.6|7690.4|7687.6|7690.4|7687.6|7690.4|7687.6|0
1641344270000|2022-01-05 00:57:50|7690.6|7687.8|7689.6|7686.8|7690.6|7687.8|7689.6|7686.8|0
1641344280000|2022-01-05 00:58:00|7690.1|7687.3|7690.6|7687.8|7690.6|7687.8|7690.1|7687.3|2
1641344290000|2022-01-05 00:58:10|7691.2|7688.4|7692.6|7689.8|7692.6|7689.8|7691.2|7688.4|15
1641344300000|2022-01-05 00:58:20|||||||||1
1641344310000|2022-01-05 00:58:30|7692.8|7690|7692.6|7689.8|7693|7690.2|7692.1|7689.3|4
1641344320000|2022-01-05 00:58:40|7692.3|7689.5|7692.6|7689.8|7692.6|7689.8|7692.1|7689.3|0
1641344340000|2022-01-05 00:59:00|7692|7689.2|7691.6|7688.8|7692|7689.2|7691.6|7688.8|1
1641344350000|2022-01-05 00:59:10|7691.8|7689|7691.8|7689|7691.8|7689|7691.8|7689|2
1641344360000|2022-01-05 00:59:20|7692.3|7689.5|7692.6|7689.8|7692.6|7689.8|7692.3|7689.5|1
1641344370000|2022-01-05 00:59:30|7692.3|7689.5|7692.1|7689.3|7692.3|7689.5|7691.6|7688.8|2
1641344380000|2022-01-05 00:59:40|7691.9|7689.1|7692.1|7689.3|7692.6|7689.8|7691.6|7688.8|2
1641344390000|2022-01-05 00:59:50|7691.9|7689.1|7691.6|7688.8|7691.9|7689.1|7691.6|7688.8|0
1641344400000|2022-01-05 01:00:00|7691.8|7689|7697.6|7694.8|7698.3|7695.5|7691.8|7689|192
1641344410000|2022-01-05 01:00:10|7697.4|7694.6|7696.6|7693.8|7698.6|7695.8|7695.6|7692.8|45
1641344420000|2022-01-05 01:00:20|7696.8|7694|7701.6|7698.8|7702.9|7700.1|7696.6|7693.8|95
1641344430000|2022-01-05 01:00:30|7700.6|7697.8|7701.4|7698.6|7701.6|7698.8|7698.6|7695.8|50
1641344440000|2022-01-05 01:00:40|7701.2|7698.4|7698.6|7695.8|7701.2|7698.4|7695.6|7692.8|61
1641344450000|2022-01-05 01:00:50|7699.1|7696.3|7702.6|7699.8|7703.3|7700.5|7699.1|7696.3|30
1641344460000|2022-01-05 01:01:00|7702.8|7700|7698.8|7696|7703.6|7700.8|7697.6|7694.8|52
1641344470000|2022-01-05 01:01:10|7698.6|7695.8|7697.8|7695|7700.6|7697.8|7697.6|7694.8|26
1641344480000|2022-01-05 01:01:20|7698|7695.2|7696.6|7693.8|7699.6|7696.8|7696.6|7693.8|12
1641344490000|2022-01-05 01:01:30|7696.1|7693.3|7694.3|7691.5|7696.6|7693.8|7694.3|7691.5|12
1641344500000|2022-01-05 01:01:40|7694.6|7691.8|7694.6|7691.8|7696.6|7693.8|7694.6|7691.8|18
1641344510000|2022-01-05 01:01:50|7694.2|7691.4|7697.6|7694.8|7697.9|7695.1|7693.6|7690.8|12
1641344520000|2022-01-05 01:02:00|7697.8|7695|7696.8|7694|7698.6|7695.8|7696.8|7694|15
1641344530000|2022-01-05 01:02:10|7696.3|7693.5|7697.6|7694.8|7697.6|7694.8|7695.5|7692.7|11
1641344540000|2022-01-05 01:02:20|7697.4|7694.6|7698.1|7695.3|7698.1|7695.3|7697.4|7694.6|1
1641344550000|2022-01-05 01:02:30|7697.6|7694.8|7697.8|7695|7698.1|7695.3|7697.4|7694.6|3
1641344560000|2022-01-05 01:02:40|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|2
1641344570000|2022-01-05 01:02:50|7698.3|7695.5|7697.6|7694.8|7698.6|7695.8|7697.3|7694.5|8
1641344580000|2022-01-05 01:03:00|7696.8|7694|7696.6|7693.8|7698.6|7695.8|7695.9|7693.1|25
1641344590000|2022-01-05 01:03:10|7696.8|7694|7701.6|7698.8|7701.6|7698.8|7696.8|7694|18
1641344600000|2022-01-05 01:03:20|7702.1|7699.3|7702.6|7699.8|7702.6|7699.8|7701.6|7698.8|20
1641344610000|2022-01-05 01:03:30|7702.9|7700.1|7702.1|7699.3|7703.6|7700.8|7701.6|7698.8|16
1641344620000|2022-01-05 01:03:40|7701.4|7698.6|7701.6|7698.8|7701.6|7698.8|7701.4|7698.6|10
1641344630000|2022-01-05 01:03:50|7700.9|7698.1|7700.4|7697.6|7700.9|7698.1|7699.9|7697.1|3
1641344640000|2022-01-05 01:04:00|7700.6|7697.8|7701.6|7698.8|7702.1|7699.3|7700.4|7697.6|7
1641344650000|2022-01-05 01:04:10|7701.4|7698.6|7701|7698.2|7701.6|7698.8|7700.8|7698|6
1641344660000|2022-01-05 01:04:20|7701.3|7698.5|7700.8|7698|7701.3|7698.5|7700.6|7697.8|2
1641344670000|2022-01-05 01:04:30|7700.6|7697.8|7700.6|7697.8|7700.8|7698|7699.3|7696.5|4
1641344680000|2022-01-05 01:04:40|7700.1|7697.3|7700.6|7697.8|7701.4|7698.6|7700.1|7697.3|3
1641344690000|2022-01-05 01:04:50|7700.8|7698|7700.6|7697.8|7701.3|7698.5|7700.6|7697.8|2
1641344700000|2022-01-05 01:05:00|7700.4|7697.6|7699.6|7696.8|7700.4|7697.6|7698.9|7696.1|22
1641344710000|2022-01-05 01:05:10|7699.4|7696.6|7702.4|7699.6|7702.4|7699.6|7699.3|7696.5|19
1641344720000|2022-01-05 01:05:20|7702.6|7699.8|7703.6|7700.8|7703.9|7701.1|7702.6|7699.8|13
1641344730000|2022-01-05 01:05:30|7704|7701.2|7706.6|7703.8|7706.9|7704.1|7704|7701.2|62
1641344740000|2022-01-05 01:05:40|7706.9|7704.1|7711|7708.2|7711.3|7708.5|7706.8|7704|175
1641344750000|2022-01-05 01:05:50|7710.3|7707.5|7709|7706.2|7711.3|7708.5|7709|7706.2|26
1641344760000|2022-01-05 01:06:00|7708.8|7706|7709|7706.2|7710|7707.2|7707.7|7704.9|14
1641344770000|2022-01-05 01:06:10|7709.5|7706.7|7707|7704.2|7709.5|7706.7|7706.8|7704|14
1641344780000|2022-01-05 01:06:20|||||||||7
1641344790000|2022-01-05 01:06:30|7706.8|7704|7705.5|7702.7|7707|7704.2|7705.3|7702.5|22
1641344800000|2022-01-05 01:06:40|7706|7703.2|7706.3|7703.5|7706.8|7704|7704.3|7701.5|35
1641344810000|2022-01-05 01:06:50|7706.5|7703.7|7708|7705.2|7708|7705.2|7706.5|7703.7|10
1641344820000|2022-01-05 01:07:00|7707.8|7705|7700|7697.2|7707.8|7705|7699.3|7696.5|65
1641344830000|2022-01-05 01:07:10|7700.3|7697.5|7699.5|7696.7|7701|7698.2|7699.5|7696.7|22
1641344840000|2022-01-05 01:07:20|7699.7|7696.9|7699|7696.2|7700|7697.2|7698.8|7696|17
1641344850000|2022-01-05 01:07:30|7698|7695.2|7698|7695.2|7698|7695.2|7698|7695.2|3
1641344860000|2022-01-05 01:07:40|7697.8|7695|7694.8|7692|7697.8|7695|7694.6|7691.8|26
1641344870000|2022-01-05 01:07:50|7695.3|7692.5|7696.3|7693.5|7697|7694.2|7695.3|7692.5|33
1641344880000|2022-01-05 01:08:00|7696|7693.2|7695.5|7692.7|7697|7694.2|7694.8|7692|31
1641344890000|2022-01-05 01:08:10|7695.2|7692.4|7695.2|7692.4|7695.5|7692.7|7695|7692.2|7
1641344900000|2022-01-05 01:08:20|7695|7692.2|7697|7694.2|7697|7694.2|7694.3|7691.5|7
1641344910000|2022-01-05 01:08:30|7696.8|7694|7695|7692.2|7696.8|7694|7695|7692.2|10
1641344920000|2022-01-05 01:08:40|7694.8|7692|7693.5|7690.7|7694.8|7692|7693|7690.2|27
1641344930000|2022-01-05 01:08:50|7693.2|7690.4|7692|7689.2|7693.2|7690.4|7691.8|7689|16
1641344940000|2022-01-05 01:09:00|7693|7690.2|7694|7691.2|7694|7691.2|7693|7690.2|19
1641344950000|2022-01-05 01:09:10|7694.2|7691.4|7696.5|7693.7|7696.5|7693.7|7694.2|7691.4|12
1641344960000|2022-01-05 01:09:20|7696.7|7693.9|7696|7693.2|7696.7|7693.9|7696|7693.2|4
1641344970000|2022-01-05 01:09:30|7696.2|7693.4|7696.7|7693.9|7696.7|7693.9|7696.2|7693.4|7
1641344980000|2022-01-05 01:09:40|7696.5|7693.7|7696|7693.2|7696.5|7693.7|7696|7693.2|3
1641344990000|2022-01-05 01:09:50|7695.6|7692.8|7694|7691.2|7695.6|7692.8|7694|7691.2|14
1641345000000|2022-01-05 01:10:00|7693.8|7691|7691|7688.2|7693.8|7691|7691|7688.2|16
1641345010000|2022-01-05 01:10:10|||||||||9
1641345020000|2022-01-05 01:10:20|7690.7|7687.9|7689.5|7686.7|7691|7688.2|7689.3|7686.5|34
1641345030000|2022-01-05 01:10:30|7689.7|7686.9|7690|7687.2|7690|7687.2|7688.8|7686|23
1641345040000|2022-01-05 01:10:40|7689.8|7687|7689.5|7686.7|7689.8|7687|7689.3|7686.5|10
1641345050000|2022-01-05 01:10:50|7689.3|7686.5|7689.5|7686.7|7690|7687.2|7689.3|7686.5|6
1641345060000|2022-01-05 01:11:00|7689.7|7686.9|7689|7686.2|7690|7687.2|7689|7686.2|4
1641345070000|2022-01-05 01:11:10|7688|7685.2|7688.2|7685.4|7688.2|7685.4|7688|7685.2|3
1641345080000|2022-01-05 01:11:20|7688|7685.2|7689.2|7686.4|7689.7|7686.9|7686|7683.2|46
1641345090000|2022-01-05 01:11:30|7689|7686.2|7688|7685.2|7689|7686.2|7687.5|7684.7|2
1641345100000|2022-01-05 01:11:40|7687.2|7684.4|7686|7683.2|7688|7685.2|7686|7683.2|10
1641345110000|2022-01-05 01:11:50|7686.2|7683.4|7688.2|7685.4|7690.7|7687.9|7686.2|7683.4|646
1641345120000|2022-01-05 01:12:00|7688|7685.2|7688|7685.2|7689|7686.2|7687.5|7684.7|14
1641345130000|2022-01-05 01:12:10|7687.7|7684.9|7687.5|7684.7|7687.7|7684.9|7687.5|7684.7|5
1641345140000|2022-01-05 01:12:20|7687.3|7684.5|7687.8|7685|7689.2|7686.4|7687|7684.2|22
1641345150000|2022-01-05 01:12:30|7687.5|7684.7|7689|7686.2|7689.3|7686.5|7687.2|7684.4|6
1641345160000|2022-01-05 01:12:40|7688.5|7685.7|7689|7686.2|7689.2|7686.4|7688|7685.2|1
1641345170000|2022-01-05 01:12:50|7689.2|7686.4|7689|7686.2|7689.8|7687|7689|7686.2|7
1641345180000|2022-01-05 01:13:00|7688.8|7686|7689.2|7686.4|7689.7|7686.9|7687.7|7684.9|6
1641345190000|2022-01-05 01:13:10|7689|7686.2|7691.2|7688.4|7691.2|7688.4|7689|7686.2|13
1641345200000|2022-01-05 01:13:20|7691|7688.2|7692|7689.2|7692|7689.2|7691|7688.2|2
1641345210000|2022-01-05 01:13:30|7693|7690.2|7691.2|7688.4|7693|7690.2|7691|7688.2|22
1641345220000|2022-01-05 01:13:40|7692|7689.2|7693|7690.2|7693|7690.2|7692|7689.2|8
1641345230000|2022-01-05 01:13:50|7692.8|7690|7693.2|7690.4|7694.7|7691.9|7692.8|7690|23
1641345240000|2022-01-05 01:14:00|7693.5|7690.7|7693|7690.2|7694.7|7691.9|7693|7690.2|8
1641345250000|2022-01-05 01:14:10|7693.2|7690.4|7692|7689.2|7693.8|7691|7692|7689.2|8
1641345260000|2022-01-05 01:14:20|7692.2|7689.4|7695.7|7692.9|7696|7693.2|7692.2|7689.4|21
1641345270000|2022-01-05 01:14:30|7695.3|7692.5|7695|7692.2|7696|7693.2|7694|7691.2|24
1641345280000|2022-01-05 01:14:40|7694.3|7691.5|7694.2|7691.4|7695|7692.2|7693|7690.2|21
1641345290000|2022-01-05 01:14:50|7694|7691.2|7694|7691.2|7694|7691.2|7693.5|7690.7|6
1641345300000|2022-01-05 01:15:00|7694.5|7691.7|7693|7690.2|7695|7692.2|7693|7690.2|11
1641345310000|2022-01-05 01:15:10|7692|7689.2|7694|7691.2|7694.2|7691.4|7692|7689.2|7
1641345320000|2022-01-05 01:15:20|7694.2|7691.4|7694|7691.2|7694.2|7691.4|7693.8|7691|1
1641345330000|2022-01-05 01:15:30|7693.3|7690.5|7694.2|7691.4|7694.2|7691.4|7693.3|7690.5|6
1641345340000|2022-01-05 01:15:40|7694|7691.2|7697|7694.2|7697|7694.2|7694|7691.2|21
1641345350000|2022-01-05 01:15:50|7697.2|7694.4|7698|7695.2|7698.2|7695.4|7697.2|7694.4|8
1641345360000|2022-01-05 01:16:00|7698.2|7695.4|7698.5|7695.7|7698.5|7695.7|7698|7695.2|5
1641345370000|2022-01-05 01:16:10|7698.7|7695.9|7698|7695.2|7698.7|7695.9|7698|7695.2|3
1641345380000|2022-01-05 01:16:20|7697.6|7694.8|7697.7|7694.9|7697.7|7694.9|7697|7694.2|3
1641345390000|2022-01-05 01:16:30|7698|7695.2|7700|7697.2|7700|7697.2|7697.5|7694.7|20
1641345400000|2022-01-05 01:16:40|7699.8|7697|7699|7696.2|7700|7697.2|7699|7696.2|6
1641345410000|2022-01-05 01:16:50|7698.8|7696|7698.2|7695.4|7698.8|7696|7697|7694.2|33
1641345420000|2022-01-05 01:17:00|7698|7695.2|7698|7695.2|7699|7696.2|7698|7695.2|1
1641345430000|2022-01-05 01:17:10|7698.2|7695.4|7698.5|7695.7|7698.5|7695.7|7698.2|7695.4|4
1641345440000|2022-01-05 01:17:20|7698.2|7695.4|7700|7697.2|7700|7697.2|7698.2|7695.4|0
1641345450000|2022-01-05 01:17:30|7699.5|7696.7|7700|7697.2|7700|7697.2|7699.5|7696.7|2
1641345460000|2022-01-05 01:17:40|7700.2|7697.4|7701|7698.2|7702|7699.2|7700|7697.2|33
1641345470000|2022-01-05 01:17:50|7700.8|7698|7703|7700.2|7704.5|7701.7|7700.5|7697.7|29
1641345480000|2022-01-05 01:18:00|7703.5|7700.7|7703.2|7700.4|7704.5|7701.7|7703|7700.2|23
1641345490000|2022-01-05 01:18:10|7703|7700.2|7703|7700.2|7704|7701.2|7703|7700.2|19
1641345500000|2022-01-05 01:18:20|7703.2|7700.4|7703.8|7701|7704|7701.2|7703|7700.2|7
1641345510000|2022-01-05 01:18:30|7703|7700.2|7705|7702.2|7706.7|7703.9|7703|7700.2|47
1641345520000|2022-01-05 01:18:40|7704.8|7702|7704|7701.2|7704.8|7702|7704|7701.2|8
1641345530000|2022-01-05 01:18:50|7704.2|7701.4|7704.5|7701.7|7704.7|7701.9|7704|7701.2|4
1641345540000|2022-01-05 01:19:00|7704.3|7701.5|7706|7703.2|7706|7703.2|7704.3|7701.5|7
1641345550000|2022-01-05 01:19:10|7706.2|7703.4|7705.8|7703|7706.2|7703.4|7705|7702.2|12
1641345560000|2022-01-05 01:19:20|7705.3|7702.5|7706|7703.2|7706.5|7703.7|7705.3|7702.5|17
1641345570000|2022-01-05 01:19:30|7705.8|7703|7705.5|7702.7|7706|7703.2|7705|7702.2|5
1641345580000|2022-01-05 01:19:40|7705.7|7702.9|7706.2|7703.4|7706.2|7703.4|7705.7|7702.9|2
1641345590000|2022-01-05 01:19:50|7706|7703.2|7706|7703.2|7706.5|7703.7|7706|7703.2|5
1641345600000|2022-01-05 01:20:00|7705.8|7703|7706|7703.2|7706|7703.2|7705.8|7703|8
1641345610000|2022-01-05 01:20:10|7705.8|7703|7705.8|7703|7705.8|7703|7705.8|7703|4
1641345620000|2022-01-05 01:20:20|7706|7703.2|7705.8|7703|7706|7703.2|7705.8|7703|9
1641345630000|2022-01-05 01:20:30|7706|7703.2|7704.8|7702|7706|7703.2|7704.7|7701.9|13
1641345640000|2022-01-05 01:20:40|7705|7702.2|7704.8|7702|7705|7702.2|7704.5|7701.7|10
1641345650000|2022-01-05 01:20:50|7704.3|7701.5|7704.5|7701.7|7705|7702.2|7704.3|7701.5|11
1641345660000|2022-01-05 01:21:00|7704.3|7701.5|7705.5|7702.7|7705.5|7702.7|7704.3|7701.5|8
1641345670000|2022-01-05 01:21:10|7705.8|7703|7707|7704.2|7707|7704.2|7705.8|7703|6
1641345680000|2022-01-05 01:21:20|7706.8|7704|7707|7704.2|7707|7704.2|7706.7|7703.9|10
1641345690000|2022-01-05 01:21:30|7706.3|7703.5|7705.5|7702.7|7706.3|7703.5|7705|7702.2|19
1641345700000|2022-01-05 01:21:40|7705.6|7702.8|7706|7703.2|7706|7703.2|7705.3|7702.5|10
1641345710000|2022-01-05 01:21:50|7705.7|7702.9|7705|7702.2|7705.7|7702.9|7705|7702.2|8
1641345720000|2022-01-05 01:22:00|||||||||2
1641345730000|2022-01-05 01:22:10|7705.4|7702.6|7707.8|7705|7707.8|7705|7705.4|7702.6|33
1641345740000|2022-01-05 01:22:20|7708|7705.2|7707.8|7705|7708|7705.2|7707.6|7704.8|3
1641345750000|2022-01-05 01:22:30|7707.6|7704.8|7709.3|7706.5|7710.3|7707.5|7707.3|7704.5|35
1641345760000|2022-01-05 01:22:40|7709.5|7706.7|7709.3|7706.5|7710|7707.2|7709.3|7706.5|10
1641345770000|2022-01-05 01:22:50|7708.8|7706|7709|7706.2|7709|7706.2|7708.6|7705.8|7
1641345780000|2022-01-05 01:23:00|7709.8|7707|7710|7707.2|7711|7708.2|7709.8|7707|11
1641345790000|2022-01-05 01:23:10|7710.3|7707.5|7710.8|7708|7711.3|7708.5|7710.3|7707.5|11
1641345800000|2022-01-05 01:23:20|7711|7708.2|7710|7707.2|7711|7708.2|7710|7707.2|12
1641345810000|2022-01-05 01:23:30|7709.5|7706.7|7709.7|7706.9|7709.7|7706.9|7709.3|7706.5|7
1641345820000|2022-01-05 01:23:40|7709.3|7706.5|7709.7|7706.9|7709.7|7706.9|7709.3|7706.5|5
1641345830000|2022-01-05 01:23:50|7709.5|7706.7|7709.8|7707|7710|7707.2|7709.3|7706.5|4
1641345840000|2022-01-05 01:24:00|7709.3|7706.5|7710.3|7707.5|7711|7708.2|7709.3|7706.5|17
1641345850000|2022-01-05 01:24:10|7710.1|7707.3|7709.3|7706.5|7710.1|7707.3|7709.3|7706.5|5
1641345860000|2022-01-05 01:24:20|7709.8|7707|7709.8|7707|7710|7707.2|7709.3|7706.5|3
1641345870000|2022-01-05 01:24:30|7709.6|7706.8|7708.3|7705.5|7709.6|7706.8|7708.3|7705.5|3
1641345880000|2022-01-05 01:24:40|7708.1|7705.3|7708|7705.2|7708.1|7705.3|7707.6|7704.8|9
1641345890000|2022-01-05 01:24:50|7707.8|7705|7707|7704.2|7707.8|7705|7706.8|7704|27
1641345910000|2022-01-05 01:25:10|7706.8|7704|7706.8|7704|7707|7704.2|7706.3|7703.5|5
1641345920000|2022-01-05 01:25:20|7707|7704.2|7705.8|7703|7707|7704.2|7705.5|7702.7|10
1641345930000|2022-01-05 01:25:30|7706|7703.2|7706|7703.2|7706.8|7704|7705.8|7703|6
1641345940000|2022-01-05 01:25:40|7705.8|7703|7705|7702.2|7706|7703.2|7705|7702.2|8
1641345950000|2022-01-05 01:25:50|7705.2|7702.4|7706|7703.2|7706|7703.2|7705.2|7702.4|3
1641345960000|2022-01-05 01:26:00|7706.3|7703.5|7708|7705.2|7708|7705.2|7706.3|7703.5|15
1641345970000|2022-01-05 01:26:10|7707.7|7704.9|7707.3|7704.5|7707.7|7704.9|7707.3|7704.5|4
1641345980000|2022-01-05 01:26:20|7706.3|7703.5|7706|7703.2|7706.3|7703.5|7705.5|7702.7|10
1641345990000|2022-01-05 01:26:30|7705.8|7703|7705.3|7702.5|7705.8|7703|7705|7702.2|2
1641346000000|2022-01-05 01:26:40|7705.5|7702.7|7705|7702.2|7705.8|7703|7704.6|7701.8|3
1641346010000|2022-01-05 01:26:50|7704.8|7702|7704|7701.2|7705|7702.2|7703.5|7700.7|33
1641346020000|2022-01-05 01:27:00|7703.8|7701|7705|7702.2|7705|7702.2|7703.3|7700.5|7
1641346030000|2022-01-05 01:27:10|7704.8|7702|7705|7702.2|7705|7702.2|7704.5|7701.7|4
1641346040000|2022-01-05 01:27:20|7704.8|7702|7704.8|7702|7705|7702.2|7704.3|7701.5|5
1641346050000|2022-01-05 01:27:30|7704.3|7701.5|7704|7701.2|7704.3|7701.5|7704|7701.2|1
1641346060000|2022-01-05 01:27:40|7703.8|7701|7702.8|7700|7703.8|7701|7702.8|7700|5
1641346070000|2022-01-05 01:27:50|7702.6|7699.8|7702.3|7699.5|7702.8|7700|7701.8|7699|6
1641346080000|2022-01-05 01:28:00|7702|7699.2|7702|7699.2|7702|7699.2|7702|7699.2|1
1641346090000|2022-01-05 01:28:10|||||||||2
1641346100000|2022-01-05 01:28:20|7701.8|7699|7702.8|7700|7703|7700.2|7701.8|7699|12
1641346110000|2022-01-05 01:28:30|7702.5|7699.7|7700.8|7698|7703|7700.2|7700.8|7698|16
1641346120000|2022-01-05 01:28:40|7701|7698.2|7699|7696.2|7701|7698.2|7698|7695.2|32
1641346130000|2022-01-05 01:28:50|7698.5|7695.7|7700|7697.2|7700|7697.2|7698.5|7695.7|13
1641346140000|2022-01-05 01:29:00|7699|7696.2|7698.5|7695.7|7699|7696.2|7698|7695.2|23
1641346150000|2022-01-05 01:29:10|7698.7|7695.9|7697|7694.2|7698.7|7695.9|7696.3|7693.5|29
1641346160000|2022-01-05 01:29:20|7696.8|7694|7697|7694.2|7697|7694.2|7696|7693.2|8
1641346170000|2022-01-05 01:29:30|7696.8|7694|7696.2|7693.4|7696.8|7694|7695.7|7692.9|12
1641346180000|2022-01-05 01:29:40|7696.4|7693.6|7696.7|7693.9|7696.7|7693.9|7696|7693.2|16
1641346190000|2022-01-05 01:29:50|7697|7694.2|7696|7693.2|7697|7694.2|7696|7693.2|5
1641346200000|2022-01-05 01:30:00|7696.4|7693.6|7696|7693.2|7697.3|7694.5|7696|7693.2|20
1641346210000|2022-01-05 01:30:10|7694.7|7691.9|7694|7691.2|7695|7692.2|7694|7691.2|24
1641346220000|2022-01-05 01:30:20|7693.8|7691|7695.3|7692.5|7695.3|7692.5|7693.8|7691|15
1641346230000|2022-01-05 01:30:30|7695|7692.2|7693|7690.2|7695|7692.2|7693|7690.2|9
1641346240000|2022-01-05 01:30:40|7692.5|7689.7|7692.5|7689.7|7693|7690.2|7692.2|7689.4|29
1641346250000|2022-01-05 01:30:50|7692.3|7689.5|7693|7690.2|7693|7690.2|7692|7689.2|15
1641346260000|2022-01-05 01:31:00|7692.3|7689.5|7692.8|7690|7693|7690.2|7692.3|7689.5|26
1641346270000|2022-01-05 01:31:10|7693|7690.2|7692|7689.2|7693|7690.2|7692|7689.2|6
1641346280000|2022-01-05 01:31:20|7691.8|7689|7691.8|7689|7692|7689.2|7691.8|7689|9
1641346290000|2022-01-05 01:31:30|7692|7689.2|7689.3|7686.5|7692|7689.2|7688.3|7685.5|49
1641346300000|2022-01-05 01:31:40|7689.1|7686.3|7690|7687.2|7690|7687.2|7688.8|7686|14
1641346310000|2022-01-05 01:31:50|7689.8|7687|7690|7687.2|7690|7687.2|7689|7686.2|6
1641346320000|2022-01-05 01:32:00|7690.7|7687.9|7691|7688.2|7691.5|7688.7|7690.3|7687.5|35
1641346330000|2022-01-05 01:32:10|7691.2|7688.4|7688|7685.2|7691.2|7688.4|7688|7685.2|21
1641346340000|2022-01-05 01:32:20|7688.2|7685.4|7688|7685.2|7688.8|7686|7688|7685.2|9
1641346350000|2022-01-05 01:32:30|7686.3|7683.5|7686.8|7684|7686.8|7684|7685|7682.2|73
1641346360000|2022-01-05 01:32:40|7686.6|7683.8|7687.7|7684.9|7688|7685.2|7686.5|7683.7|14
1641346370000|2022-01-05 01:32:50|7688|7685.2|7689|7686.2|7689|7686.2|7686.7|7683.9|28
1641346380000|2022-01-05 01:33:00|7689.7|7686.9|7689|7686.2|7690|7687.2|7689|7686.2|27
1641346390000|2022-01-05 01:33:10|7689.2|7686.4|7690|7687.2|7690|7687.2|7689.2|7686.4|13
1641346400000|2022-01-05 01:33:20|7689.3|7686.5|7689|7686.2|7689.3|7686.5|7689|7686.2|50
1641346410000|2022-01-05 01:33:30|7689.4|7686.6|7689.8|7687|7690|7687.2|7688|7685.2|34
1641346420000|2022-01-05 01:33:40|7690|7687.2|7689.2|7686.4|7690|7687.2|7689|7686.2|1
1641346430000|2022-01-05 01:33:50|7689.7|7686.9|7687.2|7684.4|7689.7|7686.9|7687.2|7684.4|11
1641346440000|2022-01-05 01:34:00|7687.5|7684.7|7687|7684.2|7687.5|7684.7|7686.5|7683.7|6
1641346450000|2022-01-05 01:34:10|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|7687|7684.2|5
1641346460000|2022-01-05 01:34:20|7687|7684.2|7687|7684.2|7687.2|7684.4|7687|7684.2|1
1641346470000|2022-01-05 01:34:30|7687.2|7684.4|7686.7|7683.9|7687.7|7684.9|7686.7|7683.9|2
1641346480000|2022-01-05 01:34:40|7686.3|7683.5|7687|7684.2|7687|7684.2|7686|7683.2|6
1641346490000|2022-01-05 01:34:50|7686.3|7683.5|7686|7683.2|7686.3|7683.5|7686|7683.2|2
1641346500000|2022-01-05 01:35:00|7685.3|7682.5|7686|7683.2|7686|7683.2|7685|7682.2|13
1641346510000|2022-01-05 01:35:10|7686.8|7684|7687|7684.2|7687|7684.2|7686.5|7683.7|10
1641346520000|2022-01-05 01:35:20|7687.2|7684.4|7689|7686.2|7689.5|7686.7|7687.2|7684.4|27
1641346530000|2022-01-05 01:35:30|7688.8|7686|7689|7686.2|7689|7686.2|7688|7685.2|0
1641346540000|2022-01-05 01:35:40|7688.8|7686|7690|7687.2|7690|7687.2|7688.8|7686|6
1641346550000|2022-01-05 01:35:50|7689.8|7687|7689.5|7686.7|7690|7687.2|7689.3|7686.5|5
1641346560000|2022-01-05 01:36:00|7689.3|7686.5|7689|7686.2|7689.3|7686.5|7687|7684.2|29
1641346570000|2022-01-05 01:36:10|7689.2|7686.4|7691.8|7689|7691.8|7689|7689|7686.2|25
1641346580000|2022-01-05 01:36:20|7692|7689.2|7691.5|7688.7|7692|7689.2|7691|7688.2|9
1641346590000|2022-01-05 01:36:30|7691.7|7688.9|7692|7689.2|7692|7689.2|7691.7|7688.9|1
1641346600000|2022-01-05 01:36:40|7691.5|7688.7|7690.8|7688|7691.5|7688.7|7690.3|7687.5|17
1641346610000|2022-01-05 01:36:50|7690.3|7687.5|7688.7|7685.9|7690.3|7687.5|7688.5|7685.7|21
1641346620000|2022-01-05 01:37:00|7688.5|7685.7|7689|7686.2|7689|7686.2|7688.3|7685.5|6
1641346630000|2022-01-05 01:37:10|7686.5|7683.7|7687|7684.2|7687|7684.2|7686.5|7683.7|14
1641346640000|2022-01-05 01:37:20|7686.8|7684|7686|7683.2|7686.8|7684|7686|7683.2|8
1641346650000|2022-01-05 01:37:30|7686.2|7683.4|7686.5|7683.7|7687|7684.2|7686|7683.2|4
1641346660000|2022-01-05 01:37:40|7686|7683.2|7684|7681.2|7686|7683.2|7683.7|7680.9|41
1641346670000|2022-01-05 01:37:50|||||||||4
1641346680000|2022-01-05 01:38:00|7684.2|7681.4|7684|7681.2|7685.5|7682.7|7684|7681.2|57
1641346690000|2022-01-05 01:38:10|7683.6|7680.8|7681.5|7678.7|7683.6|7680.8|7681.3|7678.5|29
1641346700000|2022-01-05 01:38:20|7681.3|7678.5|7681.2|7678.4|7682|7679.2|7681|7678.2|22
1641346710000|2022-01-05 01:38:30|7681.5|7678.7|7681|7678.2|7681.5|7678.7|7681|7678.2|9
1641346720000|2022-01-05 01:38:40|7681.2|7678.4|7681|7678.2|7682|7679.2|7681|7678.2|12
1641346730000|2022-01-05 01:38:50|7681.5|7678.7|7682.2|7679.4|7682.2|7679.4|7681.3|7678.5|7
1641346740000|2022-01-05 01:39:00|7682.4|7679.6|7680.5|7677.7|7683|7680.2|7680.3|7677.5|25
1641346750000|2022-01-05 01:39:10|7680.3|7677.5|7680.3|7677.5|7680.7|7677.9|7679|7676.2|52
1641346760000|2022-01-05 01:39:20|7680.5|7677.7|7681|7678.2|7681|7678.2|7679.7|7676.9|24
1641346770000|2022-01-05 01:39:30|7680.8|7678|7680|7677.2|7681|7678.2|7679.8|7677|9
1641346780000|2022-01-05 01:39:40|7679.8|7677|7678.7|7675.9|7680|7677.2|7678.7|7675.9|26
1641346790000|2022-01-05 01:39:50|7679|7676.2|7680|7677.2|7680|7677.2|7679|7676.2|9
1641346800000|2022-01-05 01:40:00|7680.4|7677.6|7680.3|7677.5|7681|7678.2|7680|7677.2|12
1641346810000|2022-01-05 01:40:10|7680|7677.2|7677.8|7675|7680.5|7677.7|7677.2|7674.4|41
1641346820000|2022-01-05 01:40:20|7677.3|7674.5|7677|7674.2|7677.8|7675|7676.5|7673.7|35
1641346830000|2022-01-05 01:40:30|7676.8|7674|7679|7676.2|7679|7676.2|7676.8|7674|26
1641346840000|2022-01-05 01:40:40|7678.8|7676|7677|7674.2|7678.8|7676|7677|7674.2|19
1641346850000|2022-01-05 01:40:50|7677.2|7674.4|7677|7674.2|7678|7675.2|7677|7674.2|13
1641346860000|2022-01-05 01:41:00|7678|7675.2|7678|7675.2|7678|7675.2|7676|7673.2|69
1641346870000|2022-01-05 01:41:10|7677.5|7674.7|7679|7676.2|7679|7676.2|7677.5|7674.7|13
1641346880000|2022-01-05 01:41:20|7679.2|7676.4|7679.7|7676.9|7680|7677.2|7679.2|7676.4|15
1641346890000|2022-01-05 01:41:30|7680|7677.2|7679|7676.2|7680|7677.2|7679|7676.2|7
1641346900000|2022-01-05 01:41:40|7679.5|7676.7|7680|7677.2|7680|7677.2|7679.5|7676.7|3
1641346910000|2022-01-05 01:41:50|7680.2|7677.4|7681|7678.2|7682|7679.2|7680.2|7677.4|25
1641346920000|2022-01-05 01:42:00|7680.8|7678|7680|7677.2|7680.8|7678|7680|7677.2|6
1641346930000|2022-01-05 01:42:10|7680.2|7677.4|7681|7678.2|7681|7678.2|7680|7677.2|6
1641346940000|2022-01-05 01:42:20|7681.7|7678.9|7683|7680.2|7683|7680.2|7681.7|7678.9|22
1641346950000|2022-01-05 01:42:30|7682.7|7679.9|7683|7680.2|7683|7680.2|7682.7|7679.9|9
1641346960000|2022-01-05 01:42:40|7683.2|7680.4|7684|7681.2|7684.2|7681.4|7683|7680.2|10
1641346970000|2022-01-05 01:42:50|7684.2|7681.4|7684.2|7681.4|7684.7|7681.9|7684|7681.2|12
1641346980000|2022-01-05 01:43:00|7684|7681.2|7684|7681.2|7684|7681.2|7684|7681.2|6
1641346990000|2022-01-05 01:43:10|7683.8|7681|7683|7680.2|7683.8|7681|7682|7679.2|22
1641347000000|2022-01-05 01:43:20|7683.7|7680.9|7683.5|7680.7|7684|7681.2|7683.5|7680.7|3
1641347010000|2022-01-05 01:43:30|7683|7680.2|7683|7680.2|7683.2|7680.4|7683|7680.2|0
1641347020000|2022-01-05 01:43:40|7682.8|7680|7683.7|7680.9|7683.7|7680.9|7682.8|7680|3
1641347030000|2022-01-05 01:43:50|7684|7681.2|7684|7681.2|7684|7681.2|7683.8|7681|1
1641347040000|2022-01-05 01:44:00|7683.8|7681|7683|7680.2|7684|7681.2|7683|7680.2|5
1641347050000|2022-01-05 01:44:10|7683.5|7680.7|7683.8|7681|7684.1|7681.3|7683|7680.2|4
1641347060000|2022-01-05 01:44:20|7683|7680.2|7684.5|7681.7|7684.5|7681.7|7683|7680.2|23
1641347070000|2022-01-05 01:44:30|7684.7|7681.9|7684|7681.2|7685|7682.2|7684|7681.2|2
1641347080000|2022-01-05 01:44:40|7683.3|7680.5|7683|7680.2|7683.5|7680.7|7683|7680.2|2
1641347090000|2022-01-05 01:44:50|7682.5|7679.7|7682.5|7679.7|7682.5|7679.7|7682.5|7679.7|16
1641347100000|2022-01-05 01:45:00|7682.3|7679.5|7681|7678.2|7682.3|7679.5|7681|7678.2|26
1641347110000|2022-01-05 01:45:10|7681.5|7678.7|7679|7676.2|7681.5|7678.7|7678.7|7675.9|45
1641347120000|2022-01-05 01:45:20|7678.4|7675.6|7678|7675.2|7678.4|7675.6|7676.2|7673.4|35
1641347130000|2022-01-05 01:45:30|7678.5|7675.7|7676.5|7673.7|7679|7676.2|7676.3|7673.5|14
1641347140000|2022-01-05 01:45:40|7676.3|7673.5|7675|7672.2|7677|7674.2|7674.5|7671.7|35
1641347150000|2022-01-05 01:45:50|7675.3|7672.5|7675|7672.2|7675.3|7672.5|7675|7672.2|5
1641347160000|2022-01-05 01:46:00|7674.8|7672|7674.3|7671.5|7675|7672.2|7674.3|7671.5|22
1641347170000|2022-01-05 01:46:10|7673.5|7670.7|7675|7672.2|7675.3|7672.5|7673.3|7670.5|40
1641347180000|2022-01-05 01:46:20|7674.1|7671.3|7674.7|7671.9|7675.7|7672.9|7673.7|7670.9|41
1641347190000|2022-01-05 01:46:30|7675|7672.2|7676|7673.2|7676.7|7673.9|7674.7|7671.9|15
1641347200000|2022-01-05 01:46:40|7676.2|7673.4|7675.7|7672.9|7676.2|7673.4|7675.7|7672.9|3
1641347210000|2022-01-05 01:46:50|7675.3|7672.5|7674.2|7671.4|7675.3|7672.5|7674|7671.2|15
1641347220000|2022-01-05 01:47:00|7674|7671.2|7673|7670.2|7674.7|7671.9|7671|7668.2|163
1641347230000|2022-01-05 01:47:10|7672.3|7669.5|7671.5|7668.7|7673|7670.2|7671|7668.2|13
1641347240000|2022-01-05 01:47:20|7671.7|7668.9|7672.8|7670|7673|7670.2|7671.5|7668.7|6
1641347250000|2022-01-05 01:47:30|7672.6|7669.8|7672|7669.2|7672.6|7669.8|7672|7669.2|0
1641347260000|2022-01-05 01:47:40|7671.5|7668.7|7675.2|7672.4|7675.7|7672.9|7671.3|7668.5|286
1641347270000|2022-01-05 01:47:50|7674.7|7671.9|7675.4|7672.6|7678.4|7675.6|7674.7|7671.9|894
1641347280000|2022-01-05 01:48:00|7675|7672.2|7674.4|7671.6|7675|7672.2|7674.4|7671.6|11
1641347290000|2022-01-05 01:48:10|7674|7671.2|7672.9|7670.1|7674|7671.2|7672.4|7669.6|33
1641347300000|2022-01-05 01:48:20|7673.1|7670.3|7673.7|7670.9|7675.1|7672.3|7672.7|7669.9|20
1641347310000|2022-01-05 01:48:30|7673.4|7670.6|7672.9|7670.1|7674.1|7671.3|7672.7|7669.9|59
1641347320000|2022-01-05 01:48:40|7672.7|7669.9|7672.4|7669.6|7672.7|7669.9|7672.2|7669.4|6
1641347330000|2022-01-05 01:48:50|7672.2|7669.4|7673.4|7670.6|7673.4|7670.6|7671.9|7669.1|10
1641347340000|2022-01-05 01:49:00|7673.2|7670.4|7672.4|7669.6|7673.4|7670.6|7670.7|7667.9|17
1641347350000|2022-01-05 01:49:10|7673.2|7670.4|7673.4|7670.6|7674.4|7671.6|7673.2|7670.4|20
1641347360000|2022-01-05 01:49:20|7674.1|7671.3|7674.6|7671.8|7675.1|7672.3|7673.9|7671.1|14
1641347370000|2022-01-05 01:49:30|7675.1|7672.3|7673.4|7670.6|7675.1|7672.3|7673.1|7670.3|5
1641347380000|2022-01-05 01:49:40|7673|7670.2|7672.4|7669.6|7673|7670.2|7672.2|7669.4|4
1641347390000|2022-01-05 01:49:50|7673.4|7670.6|7672.4|7669.6|7673.4|7670.6|7671.4|7668.6|18
1641347400000|2022-01-05 01:50:00|7672.2|7669.4|7671.4|7668.6|7672.2|7669.4|7670.7|7667.9|19
1641347410000|2022-01-05 01:50:10|7672.1|7669.3|7673.6|7670.8|7674.4|7671.6|7672.1|7669.3|22
1641347420000|2022-01-05 01:50:20|7673.9|7671.1|7674.4|7671.6|7674.9|7672.1|7673.9|7671.1|10
1641347430000|2022-01-05 01:50:30|7674.7|7671.9|7675.4|7672.6|7675.4|7672.6|7674.7|7671.9|1
1641347440000|2022-01-05 01:50:40|7674.9|7672.1|7674.4|7671.6|7675.1|7672.3|7674.4|7671.6|11
1641347450000|2022-01-05 01:50:50|7670.1|7667.3|7670.4|7667.6|7670.7|7667.9|7669.7|7666.9|135
1641347460000|2022-01-05 01:51:00|7670|7667.2|7667.4|7664.6|7670.4|7667.6|7667.4|7664.6|37
1641347470000|2022-01-05 01:51:10|7667.9|7665.1|7666.4|7663.6|7668.9|7666.1|7666.4|7663.6|36
1641347480000|2022-01-05 01:51:20|7666.9|7664.1|7666.4|7663.6|7667.4|7664.6|7665.7|7662.9|27
1641347490000|2022-01-05 01:51:30|7667.1|7664.3|7666.4|7663.6|7667.4|7664.6|7666.4|7663.6|15
1641347500000|2022-01-05 01:51:40|7666.7|7663.9|7666.4|7663.6|7666.7|7663.9|7665.9|7663.1|8
1641347510000|2022-01-05 01:51:50|7666.2|7663.4|7666.9|7664.1|7667.4|7664.6|7665.7|7662.9|23
1641347520000|2022-01-05 01:52:00|7666.7|7663.9|7667.4|7664.6|7667.4|7664.6|7666.4|7663.6|5
1641347530000|2022-01-05 01:52:10|7667.2|7664.4|7668.4|7665.6|7669.4|7666.6|7667.2|7664.4|62
1641347540000|2022-01-05 01:52:20|7668.9|7666.1|7667.4|7664.6|7669.4|7666.6|7667.1|7664.3|17
1641347550000|2022-01-05 01:52:30|7667.6|7664.8|7667.4|7664.6|7667.6|7664.8|7667.4|7664.6|3
1641347560000|2022-01-05 01:52:40|7667.2|7664.4|7668.4|7665.6|7668.6|7665.8|7666.4|7663.6|12
1641347570000|2022-01-05 01:52:50|7668.6|7665.8|7669.4|7666.6|7669.4|7666.6|7667.7|7664.9|19
1641347580000|2022-01-05 01:53:00|7669.2|7666.4|7666.4|7663.6|7669.4|7666.6|7666.4|7663.6|22
1641347590000|2022-01-05 01:53:10|7666.6|7663.8|7666.4|7663.6|7667.1|7664.3|7666.4|7663.6|8
1641347600000|2022-01-05 01:53:20|7666|7663.2|7667.1|7664.3|7667.4|7664.6|7665.7|7662.9|28
1641347610000|2022-01-05 01:53:30|7666.7|7663.9|7666.9|7664.1|7667.1|7664.3|7666.4|7663.6|11
1641347620000|2022-01-05 01:53:40|7666.4|7663.6|7665.4|7662.6|7666.4|7663.6|7665.4|7662.6|15
1641347630000|2022-01-05 01:53:50|7665.1|7662.3|7665.9|7663.1|7665.9|7663.1|7665.1|7662.3|12
1641347640000|2022-01-05 01:54:00|7666.1|7663.3|7667.4|7664.6|7668.1|7665.3|7666.1|7663.3|10
1641347650000|2022-01-05 01:54:10|7667.7|7664.9|7668.6|7665.8|7670.4|7667.6|7667.7|7664.9|50
1641347660000|2022-01-05 01:54:20|7668.4|7665.6|7669.4|7666.6|7669.6|7666.8|7668.4|7665.6|8
1641347670000|2022-01-05 01:54:30|7668.4|7665.6|7669.4|7666.6|7669.4|7666.6|7668.2|7665.4|15
1641347680000|2022-01-05 01:54:40|7668.6|7665.8|7669.4|7666.6|7669.4|7666.6|7668.4|7665.6|12
1641347690000|2022-01-05 01:54:50|7670.4|7667.6|7669.4|7666.6|7670.4|7667.6|7669.4|7666.6|5
1641347700000|2022-01-05 01:55:00|7669.6|7666.8|7668.4|7665.6|7670.4|7667.6|7668.4|7665.6|10
1641347710000|2022-01-05 01:55:10|7667.7|7664.9|7669.4|7666.6|7669.9|7667.1|7667.7|7664.9|9
1641347720000|2022-01-05 01:55:20|7670.4|7667.6|7670.4|7667.6|7670.4|7667.6|7669.4|7666.6|9
1641347730000|2022-01-05 01:55:30|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|4
1641347740000|2022-01-05 01:55:40|7670.4|7667.6|7670.1|7667.3|7670.4|7667.6|7669.4|7666.6|9
1641347750000|2022-01-05 01:55:50|7669.4|7666.6|7669.9|7667.1|7670.1|7667.3|7669.4|7666.6|5
1641347760000|2022-01-05 01:56:00|7670.1|7667.3|7669.4|7666.6|7670.4|7667.6|7669.2|7666.4|9
1641347770000|2022-01-05 01:56:10|7668.4|7665.6|7670.4|7667.6|7670.4|7667.6|7667.6|7664.8|16
1641347780000|2022-01-05 01:56:20|||||||||3
1641347790000|2022-01-05 01:56:30|7671.4|7668.6|7672.4|7669.6|7672.4|7669.6|7671.4|7668.6|7
1641347800000|2022-01-05 01:56:40|7672.2|7669.4|7671.9|7669.1|7672.2|7669.4|7670.7|7667.9|26
1641347810000|2022-01-05 01:56:50|7671.6|7668.8|7670.4|7667.6|7671.6|7668.8|7670.4|7667.6|4
1641347820000|2022-01-05 01:57:00|7670.2|7667.4|7671.9|7669.1|7671.9|7669.1|7670.1|7667.3|8
1641347830000|2022-01-05 01:57:10|7671.7|7668.9|7669.9|7667.1|7672.9|7670.1|7669.9|7667.1|31
1641347840000|2022-01-05 01:57:20|7670.1|7667.3|7670.4|7667.6|7670.4|7667.6|7669.9|7667.1|1
1641347850000|2022-01-05 01:57:30|7670.2|7667.4|7670.4|7667.6|7670.4|7667.6|7669.7|7666.9|10
1641347860000|2022-01-05 01:57:40|7670.2|7667.4|7669.4|7666.6|7670.2|7667.4|7669.4|7666.6|12
1641347870000|2022-01-05 01:57:50|7669.6|7666.8|7670.7|7667.9|7670.7|7667.9|7669.4|7666.6|8
1641347880000|2022-01-05 01:58:00|7671.1|7668.3|7669.7|7666.9|7671.4|7668.6|7669.7|7666.9|17
1641347890000|2022-01-05 01:58:10|7670.7|7667.9|7670.2|7667.4|7670.7|7667.9|7669.9|7667.1|29
1641347900000|2022-01-05 01:58:20|7670.4|7667.6|7670.7|7667.9|7670.7|7667.9|7670.2|7667.4|4
1641347910000|2022-01-05 01:58:30|7671.1|7668.3|7671.2|7668.4|7671.7|7668.9|7671.1|7668.3|17
1641347930000|2022-01-05 01:58:50|7671|7668.2|7671.4|7668.6|7671.4|7668.6|7671|7668.2|2
1641347940000|2022-01-05 01:59:00|7671.2|7668.4|7670.7|7667.9|7671.2|7668.4|7670.4|7667.6|7
1641347950000|2022-01-05 01:59:10|7670.4|7667.6|7671.4|7668.6|7671.4|7668.6|7670.4|7667.6|5
1641347960000|2022-01-05 01:59:20|7671.7|7668.9|7671.4|7668.6|7672.4|7669.6|7671.4|7668.6|10
1641347970000|2022-01-05 01:59:30|7671|7668.2|7668.4|7665.6|7671|7668.2|7668.4|7665.6|30
1641347980000|2022-01-05 01:59:40|7668.2|7665.4|7666.4|7663.6|7668.7|7665.9|7666.2|7663.4|38
1641347990000|2022-01-05 01:59:50|7666.2|7663.4|7666.2|7663.4|7666.4|7663.6|7664.7|7661.9|24
1641348000000|2022-01-05 02:00:00|7665.7|7662.9|7666.7|7663.9|7666.7|7663.9|7665.2|7662.4|13
1641348010000|2022-01-05 02:00:10|7667.7|7664.9|7667.7|7664.9|7668.4|7665.6|7667.7|7664.9|11
1641348020000|2022-01-05 02:00:20|7666.9|7664.1|7668.4|7665.6|7668.4|7665.6|7666.7|7663.9|18
1641348030000|2022-01-05 02:00:30|7667.9|7665.1|7668.2|7665.4|7668.4|7665.6|7667.9|7665.1|1
1641348040000|2022-01-05 02:00:40|7667.7|7664.9|7668.4|7665.6|7668.4|7665.6|7667.7|7664.9|1
1641348050000|2022-01-05 02:00:50|7668.2|7665.4|7667.7|7664.9|7668.2|7665.4|7667.7|7664.9|2
1641348060000|2022-01-05 02:01:00|7667.9|7665.1|7667.7|7664.9|7668.1|7665.3|7667.4|7664.6|3
1641348070000|2022-01-05 02:01:10|7667.9|7665.1|7667.4|7664.6|7668.4|7665.6|7667.4|7664.6|2
1641348080000|2022-01-05 02:01:20|7667.2|7664.4|7666.4|7663.6|7667.2|7664.4|7666.4|7663.6|6
1641348090000|2022-01-05 02:01:30|7665.7|7662.9|7665.4|7662.6|7666.2|7663.4|7665.4|7662.6|15
1641348100000|2022-01-05 02:01:40|7665.6|7662.8|7666.9|7664.1|7666.9|7664.1|7665.4|7662.6|7
1641348110000|2022-01-05 02:01:50|7666.7|7663.9|7667.1|7664.3|7667.1|7664.3|7666.4|7663.6|3
1641348120000|2022-01-05 02:02:00|7667.4|7664.6|7666.4|7663.6|7668.4|7665.6|7666.2|7663.4|15
1641348130000|2022-01-05 02:02:10|7667.1|7664.3|7667.2|7664.4|7667.4|7664.6|7666.9|7664.1|2
1641348140000|2022-01-05 02:02:20|7667.4|7664.6|7666.4|7663.6|7667.4|7664.6|7666.4|7663.6|3
1641348150000|2022-01-05 02:02:30|7666.9|7664.1|7666.7|7663.9|7667.2|7664.4|7666.7|7663.9|2
1641348160000|2022-01-05 02:02:40|7666.4|7663.6|7667.4|7664.6|7667.4|7664.6|7666.4|7663.6|3
1641348170000|2022-01-05 02:02:50|7667.7|7664.9|7667.4|7664.6|7668.7|7665.9|7667.4|7664.6|18
1641348180000|2022-01-05 02:03:00|7667.2|7664.4|7667.4|7664.6|7668.4|7665.6|7667.2|7664.4|16
1641348190000|2022-01-05 02:03:10|7667.9|7665.1|7668.2|7665.4|7668.4|7665.6|7667.7|7664.9|1
1641348200000|2022-01-05 02:03:20|7667.9|7665.1|7667.7|7664.9|7668.4|7665.6|7667.7|7664.9|0
1641348210000|2022-01-05 02:03:30|7667.4|7664.6|7667.2|7664.4|7667.4|7664.6|7666.4|7663.6|21
1641348220000|2022-01-05 02:03:40|7667.4|7664.6|7667.4|7664.6|7667.4|7664.6|7667.2|7664.4|5
1641348230000|2022-01-05 02:03:50|7667.2|7664.4|7666.7|7663.9|7667.4|7664.6|7666.7|7663.9|20
1641348240000|2022-01-05 02:04:00|7667.4|7664.6|7665.7|7662.9|7667.7|7664.9|7665.4|7662.6|24
1641348250000|2022-01-05 02:04:10|7664.7|7661.9|7664.7|7661.9|7665.2|7662.4|7664.4|7661.6|13
1641348260000|2022-01-05 02:04:20|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|3
1641348270000|2022-01-05 02:04:30|7664.7|7661.9|7663.4|7660.6|7664.7|7661.9|7663.4|7660.6|28
1641348280000|2022-01-05 02:04:40|7663.3|7660.5|7663.4|7660.6|7663.7|7660.9|7662.7|7659.9|34
1641348290000|2022-01-05 02:04:50|7663.2|7660.4|7662.7|7659.9|7663.2|7660.4|7662.7|7659.9|7
1641348300000|2022-01-05 02:05:00|7662.4|7659.6|7661.4|7658.6|7662.4|7659.6|7661.4|7658.6|27
1641348310000|2022-01-05 02:05:10|||||||||5
1641348320000|2022-01-05 02:05:20|7662.4|7659.6|7661.4|7658.6|7662.4|7659.6|7660.4|7657.6|48
1641348330000|2022-01-05 02:05:30|7661|7658.2|7659.7|7656.9|7661|7658.2|7659.7|7656.9|21
1641348340000|2022-01-05 02:05:40|7659.9|7657.1|7659.7|7656.9|7660.4|7657.6|7659.7|7656.9|22
1641348350000|2022-01-05 02:05:50|7660.4|7657.6|7659.7|7656.9|7660.4|7657.6|7659.7|7656.9|10
1641348360000|2022-01-05 02:06:00|7659.4|7656.6|7659.4|7656.6|7659.4|7656.6|7658.7|7655.9|21
1641348370000|2022-01-05 02:06:10|7659.7|7656.9|7660.4|7657.6|7660.4|7657.6|7659.7|7656.9|18
1641348380000|2022-01-05 02:06:20|7660.9|7658.1|7661.2|7658.4|7661.2|7658.4|7660.4|7657.6|8
1641348390000|2022-01-05 02:06:30|7661|7658.2|7659.7|7656.9|7661|7658.2|7659.7|7656.9|14
1641348400000|2022-01-05 02:06:40|7660.2|7657.4|7659.9|7657.1|7660.2|7657.4|7659.7|7656.9|0
1641348410000|2022-01-05 02:06:50|7659.7|7656.9|7658.7|7655.9|7659.7|7656.9|7658.7|7655.9|9
1641348420000|2022-01-05 02:07:00|7659.4|7656.6|7660.4|7657.6|7660.4|7657.6|7659.2|7656.4|30
1641348430000|2022-01-05 02:07:10|7661.2|7658.4|7659.7|7656.9|7661.4|7658.6|7659.7|7656.9|7
1641348440000|2022-01-05 02:07:20|7659.9|7657.1|7659.4|7656.6|7659.9|7657.1|7658.7|7655.9|23
1641348450000|2022-01-05 02:07:30|7658.9|7656.1|7658.4|7655.6|7658.9|7656.1|7657.7|7654.9|55
1641348460000|2022-01-05 02:07:40|7658.1|7655.3|7657.7|7654.9|7658.4|7655.6|7657.7|7654.9|23
1641348470000|2022-01-05 02:07:50|7658.2|7655.4|7657.7|7654.9|7658.2|7655.4|7657.4|7654.6|20
1641348480000|2022-01-05 02:08:00|7656.7|7653.9|7655.7|7652.9|7656.7|7653.9|7653.7|7650.9|152
1641348490000|2022-01-05 02:08:10|7655.9|7653.1|7656.7|7653.9|7657.4|7654.6|7655.4|7652.6|9
1641348500000|2022-01-05 02:08:20|7657.1|7654.3|7656.4|7653.6|7657.4|7654.6|7655.7|7652.9|25
1641348510000|2022-01-05 02:08:30|7656|7653.2|7655.4|7652.6|7656.4|7653.6|7655.4|7652.6|10
1641348520000|2022-01-05 02:08:40|7655.6|7652.8|7656.4|7653.6|7657.1|7654.3|7655.6|7652.8|4
1641348530000|2022-01-05 02:08:50|7655.9|7653.1|7655.4|7652.6|7657.4|7654.6|7655.4|7652.6|13
1641348540000|2022-01-05 02:09:00|7655.1|7652.3|7656.6|7653.8|7656.9|7654.1|7654.4|7651.6|22
1641348550000|2022-01-05 02:09:10|7657.1|7654.3|7656.4|7653.6|7657.1|7654.3|7656.4|7653.6|3
1641348560000|2022-01-05 02:09:20|7656|7653.2|7657.7|7654.9|7657.7|7654.9|7655.4|7652.6|15
1641348570000|2022-01-05 02:09:30|7657.4|7654.6|7656.4|7653.6|7658.1|7655.3|7656.4|7653.6|10
1641348580000|2022-01-05 02:09:40|7656.1|7653.3|7656.1|7653.3|7656.4|7653.6|7655.4|7652.6|18
1641348590000|2022-01-05 02:09:50|7656.4|7653.6|7655.1|7652.3|7656.4|7653.6|7654.9|7652.1|10
1641348600000|2022-01-05 02:10:00|7655.4|7652.6|7656.2|7653.4|7656.4|7653.6|7654.7|7651.9|21
1641348610000|2022-01-05 02:10:10|7656.4|7653.6|7656.4|7653.6|7657.4|7654.6|7655.7|7652.9|19
1641348620000|2022-01-05 02:10:20|7657.1|7654.3|7657.4|7654.6|7657.4|7654.6|7656.7|7653.9|9
1641348630000|2022-01-05 02:10:30|7657.6|7654.8|7658.4|7655.6|7658.4|7655.6|7657.6|7654.8|6
1641348640000|2022-01-05 02:10:40|7657.9|7655.1|7659.4|7656.6|7659.9|7657.1|7657.9|7655.1|13
1641348650000|2022-01-05 02:10:50|7659.2|7656.4|7659.1|7656.3|7659.4|7656.6|7658.4|7655.6|15
1641348660000|2022-01-05 02:11:00|7658.9|7656.1|7658.7|7655.9|7659.4|7656.6|7658.7|7655.9|2
1641348670000|2022-01-05 02:11:10|7658.4|7655.6|7660.4|7657.6|7660.4|7657.6|7657.9|7655.1|13
1641348680000|2022-01-05 02:11:20|7660.2|7657.4|7659.4|7656.6|7660.2|7657.4|7659.4|7656.6|4
1641348690000|2022-01-05 02:11:30|7660.1|7657.3|7660.4|7657.6|7660.4|7657.6|7659.4|7656.6|16
1641348700000|2022-01-05 02:11:40|7661.1|7658.3|7660.4|7657.6|7661.4|7658.6|7660.2|7657.4|10
1641348710000|2022-01-05 02:11:50|7660.8|7658|7660.4|7657.6|7661.4|7658.6|7660.4|7657.6|42
1641348720000|2022-01-05 02:12:00|7660.6|7657.8|7659.4|7656.6|7660.6|7657.8|7659.4|7656.6|11
1641348730000|2022-01-05 02:12:10|7659.2|7656.4|7658.4|7655.6|7659.2|7656.4|7657.4|7654.6|16
1641348740000|2022-01-05 02:12:20|7658.6|7655.8|7659.4|7656.6|7659.4|7656.6|7658.4|7655.6|10
1641348750000|2022-01-05 02:12:30|7659.9|7657.1|7659.9|7657.1|7660.9|7658.1|7659.7|7656.9|24
1641348760000|2022-01-05 02:12:40|7659.7|7656.9|7659.4|7656.6|7660.1|7657.3|7659.4|7656.6|2
1641348770000|2022-01-05 02:12:50|7659.8|7657|7661.9|7659.1|7663.4|7660.6|7659.8|7657|45
1641348780000|2022-01-05 02:13:00|7662.1|7659.3|7664.4|7661.6|7664.4|7661.6|7661.4|7658.6|23
1641348790000|2022-01-05 02:13:10|7665.4|7662.6|7664.4|7661.6|7665.4|7662.6|7664.4|7661.6|30
1641348800000|2022-01-05 02:13:20|7664.2|7661.4|7664.4|7661.6|7664.4|7661.6|7663.4|7660.6|15
1641348810000|2022-01-05 02:13:30|7665.1|7662.3|7664.4|7661.6|7665.4|7662.6|7664.4|7661.6|21
1641348820000|2022-01-05 02:13:40|7665.1|7662.3|7664.4|7661.6|7665.1|7662.3|7664.4|7661.6|11
1641348830000|2022-01-05 02:13:50|7665.1|7662.3|7674.4|7671.6|7675.1|7672.3|7664.4|7661.6|326
1641348840000|2022-01-05 02:14:00|7674|7671.2|7673.4|7670.6|7674|7671.2|7671.4|7668.6|90
1641348850000|2022-01-05 02:14:10|7673.2|7670.4|7672.2|7669.4|7673.2|7670.4|7672.1|7669.3|22
1641348860000|2022-01-05 02:14:20|7672|7669.2|7672.4|7669.6|7673.4|7670.6|7671.7|7668.9|31
1641348870000|2022-01-05 02:14:30|7673.1|7670.3|7672.9|7670.1|7673.4|7670.6|7672.4|7669.6|11
1641348880000|2022-01-05 02:14:40|7673.1|7670.3|7672.9|7670.1|7673.1|7670.3|7672.4|7669.6|2
1641348890000|2022-01-05 02:14:50|7672.6|7669.8|7672.4|7669.6|7673.1|7670.3|7672.1|7669.3|15
1641348900000|2022-01-05 02:15:00|7672.2|7669.4|7671.4|7668.6|7673.4|7670.6|7671.4|7668.6|21
1641348910000|2022-01-05 02:15:10|7670.9|7668.1|7671.4|7668.6|7671.4|7668.6|7670.9|7668.1|4
1641348920000|2022-01-05 02:15:20|7670.7|7667.9|7670.4|7667.6|7670.7|7667.9|7669.7|7666.9|32
1641348930000|2022-01-05 02:15:30|7670.2|7667.4|7670.2|7667.4|7670.4|7667.6|7669.7|7666.9|14
1641348940000|2022-01-05 02:15:40|7670.4|7667.6|7670.4|7667.6|7670.4|7667.6|7670.4|7667.6|3
1641348950000|2022-01-05 02:15:50|7669.2|7666.4|7666.9|7664.1|7669.2|7666.4|7666.1|7663.3|63
1641348960000|2022-01-05 02:16:00|7666.2|7663.4|7665.4|7662.6|7666.4|7663.6|7664.7|7661.9|130
1641348970000|2022-01-05 02:16:10|7665.6|7662.8|7665.9|7663.1|7666.4|7663.6|7665.4|7662.6|11
1641348980000|2022-01-05 02:16:20|7666.4|7663.6|7666.6|7663.8|7666.6|7663.8|7666.4|7663.6|8
1641348990000|2022-01-05 02:16:30|7666.8|7664|7666.4|7663.6|7666.8|7664|7666.4|7663.6|1
1641349000000|2022-01-05 02:16:40|7666.6|7663.8|7666.9|7664.1|7667.4|7664.6|7666.4|7663.6|13
1641349010000|2022-01-05 02:16:50|7666.7|7663.9|7667.4|7664.6|7667.4|7664.6|7666.7|7663.9|2
1641349020000|2022-01-05 02:17:00|7667.1|7664.3|7665.2|7662.4|7667.1|7664.3|7664.7|7661.9|32
1641349030000|2022-01-05 02:17:10|7664.7|7661.9|7665.4|7662.6|7665.4|7662.6|7664.7|7661.9|4
1641349040000|2022-01-05 02:17:20|7665.6|7662.8|7665.4|7662.6|7665.6|7662.8|7665.4|7662.6|1
1641349050000|2022-01-05 02:17:30|7665.8|7663|7665.4|7662.6|7667.4|7664.6|7665.4|7662.6|21
1641349060000|2022-01-05 02:17:40|7665.6|7662.8|7666.4|7663.6|7666.4|7663.6|7665.6|7662.8|13
1641349070000|2022-01-05 02:17:50|7665.9|7663.1|7665.6|7662.8|7665.9|7663.1|7665.4|7662.6|1
1641349080000|2022-01-05 02:18:00|7665.4|7662.6|7665.6|7662.8|7665.6|7662.8|7665.4|7662.6|3
1641349090000|2022-01-05 02:18:10|7665.4|7662.6|7665.6|7662.8|7665.6|7662.8|7665.4|7662.6|2
1641349100000|2022-01-05 02:18:20|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|1
1641349110000|2022-01-05 02:18:30|7665.1|7662.3|7665.1|7662.3|7665.1|7662.3|7665.1|7662.3|0
1641349120000|2022-01-05 02:18:40|7665.4|7662.6|7664.4|7661.6|7665.4|7662.6|7664.2|7661.4|13
1641349130000|2022-01-05 02:18:50|7664.1|7661.3|7665.4|7662.6|7665.4|7662.6|7664.1|7661.3|7
1641349140000|2022-01-05 02:19:00|7664.9|7662.1|7664.6|7661.8|7666.7|7663.9|7664.4|7661.6|22
1641349150000|2022-01-05 02:19:10|7664.4|7661.6|7663.4|7660.6|7664.4|7661.6|7663.4|7660.6|15
1641349160000|2022-01-05 02:19:20|7662.4|7659.6|7662.4|7659.6|7662.4|7659.6|7662.4|7659.6|17
1641349170000|2022-01-05 02:19:30|7662.7|7659.9|7663.1|7660.3|7663.1|7660.3|7662.4|7659.6|2
1641349180000|2022-01-05 02:19:40|7662.7|7659.9|7662.6|7659.8|7662.7|7659.9|7662.4|7659.6|2
1641349190000|2022-01-05 02:19:50|7663.1|7660.3|7662.4|7659.6|7663.1|7660.3|7662.4|7659.6|5
1641349200000|2022-01-05 02:20:00|7662.6|7659.8|7663.4|7660.6|7663.7|7660.9|7662.4|7659.6|6
1641349210000|2022-01-05 02:20:10|7663.7|7660.9|7664.4|7661.6|7664.4|7661.6|7663.4|7660.6|12
1641349220000|2022-01-05 02:20:20|7664.8|7662|7664.7|7661.9|7665.4|7662.6|7664.7|7661.9|11
1641349230000|2022-01-05 02:20:30|7665.1|7662.3|7664.7|7661.9|7665.1|7662.3|7664.7|7661.9|2
1641349240000|2022-01-05 02:20:40|7664.4|7661.6|7664.6|7661.8|7664.6|7661.8|7664.4|7661.6|2
1641349250000|2022-01-05 02:20:50|7664.9|7662.1|7665.4|7662.6|7665.4|7662.6|7664.9|7662.1|3
1641349260000|2022-01-05 02:21:00|||||||||2
1641349270000|2022-01-05 02:21:10|7665.6|7662.8|7666.4|7663.6|7666.9|7664.1|7665.6|7662.8|4
1641349280000|2022-01-05 02:21:20|7666.7|7663.9|7667.2|7664.4|7667.4|7664.6|7666.4|7663.6|7
1641349290000|2022-01-05 02:21:30|7667|7664.2|7666.4|7663.6|7667|7664.2|7666.4|7663.6|4
1641349300000|2022-01-05 02:21:40|7666.2|7663.4|7666.4|7663.6|7666.4|7663.6|7666.2|7663.4|2
1641349320000|2022-01-05 02:22:00|7666.6|7663.8|7666.4|7663.6|7667.4|7664.6|7666.4|7663.6|5
1641349340000|2022-01-05 02:22:20|7666.1|7663.3|7666.2|7663.4|7666.4|7663.6|7666.1|7663.3|3
1641349350000|2022-01-05 02:22:30|7665.6|7662.8|7664.4|7661.6|7665.6|7662.8|7664.1|7661.3|15
1641349360000|2022-01-05 02:22:40|7664.1|7661.3|7663.6|7660.8|7664.4|7661.6|7663.4|7660.6|2
1641349370000|2022-01-05 02:22:50|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|1
1641349380000|2022-01-05 02:23:00|7663.1|7660.3|7664.2|7661.4|7664.2|7661.4|7663.1|7660.3|5
1641349390000|2022-01-05 02:23:10|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|1
1641349400000|2022-01-05 02:23:20|7664.7|7661.9|7664.9|7662.1|7665.1|7662.3|7664.6|7661.8|5
1641349410000|2022-01-05 02:23:30|7665.4|7662.6|7664.6|7661.8|7665.4|7662.6|7664.4|7661.6|2
1641349420000|2022-01-05 02:23:40|7664.8|7662|7665.4|7662.6|7665.4|7662.6|7664.8|7662|0
1641349430000|2022-01-05 02:23:50|7665.2|7662.4|7665.4|7662.6|7665.4|7662.6|7665.2|7662.4|2
1641349440000|2022-01-05 02:24:00|7665.2|7662.4|7664.4|7661.6|7665.2|7662.4|7664.1|7661.3|4
1641349450000|2022-01-05 02:24:10|7664.1|7661.3|7662.9|7660.1|7664.1|7661.3|7662.4|7659.6|6
1641349460000|2022-01-05 02:24:20|7663.1|7660.3|7662.4|7659.6|7663.1|7660.3|7662.4|7659.6|1
1641349480000|2022-01-05 02:24:40|||||||||2
1641349500000|2022-01-05 02:25:00|7662.1|7659.3|7662.4|7659.6|7662.4|7659.6|7662.1|7659.3|0
1641349510000|2022-01-05 02:25:10|7663.4|7660.6|7663.4|7660.6|7663.9|7661.1|7663.2|7660.4|25
1641349520000|2022-01-05 02:25:20|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|3
1641349530000|2022-01-05 02:25:30|7663.2|7660.4|7663.2|7660.4|7663.2|7660.4|7663.2|7660.4|2
1641349540000|2022-01-05 02:25:40|7663.4|7660.6|7663.2|7660.4|7663.4|7660.6|7663.2|7660.4|0
1641349550000|2022-01-05 02:25:50|7663.4|7660.6|7663.2|7660.4|7663.4|7660.6|7663.2|7660.4|1
1641349560000|2022-01-05 02:26:00|7662.9|7660.1|7662.2|7659.4|7663.2|7660.4|7661.9|7659.1|19
1641349570000|2022-01-05 02:26:10|7662.4|7659.6|7663.2|7660.4|7663.2|7660.4|7662.4|7659.6|6
1641349580000|2022-01-05 02:26:20|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7663.2|7660.4|6
1641349590000|2022-01-05 02:26:30|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|2
1641349600000|2022-01-05 02:26:40|7663.2|7660.4|7663.4|7660.6|7663.4|7660.6|7662.7|7659.9|3
1641349610000|2022-01-05 02:26:50|7663.2|7660.4|7662.4|7659.6|7663.2|7660.4|7662.4|7659.6|11
1641349620000|2022-01-05 02:27:00|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|5
1641349630000|2022-01-05 02:27:10|7663.2|7660.4|7663.4|7660.6|7663.4|7660.6|7662.4|7659.6|3
1641349640000|2022-01-05 02:27:20|7662.9|7660.1|7662.7|7659.9|7662.9|7660.1|7662.4|7659.6|2
1641349650000|2022-01-05 02:27:30|7662.4|7659.6|7662.4|7659.6|7662.4|7659.6|7662.4|7659.6|0
1641349660000|2022-01-05 02:27:40|7662.7|7659.9|7664.4|7661.6|7665.4|7662.6|7662.7|7659.9|17
1641349670000|2022-01-05 02:27:50|7664.7|7661.9|7664.4|7661.6|7664.7|7661.9|7664.4|7661.6|4
1641349680000|2022-01-05 02:28:00|7664.6|7661.8|7664.4|7661.6|7665.4|7662.6|7664.2|7661.4|8
1641349690000|2022-01-05 02:28:10|7664.2|7661.4|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|6
1641349700000|2022-01-05 02:28:20|7664.2|7661.4|7664.2|7661.4|7664.2|7661.4|7664.2|7661.4|1
1641349710000|2022-01-05 02:28:30|7664|7661.2|7664|7661.2|7664.2|7661.4|7663.7|7660.9|1
1641349720000|2022-01-05 02:28:40|7663.7|7660.9|7664.4|7661.6|7664.7|7661.9|7663.7|7660.9|9
1641349730000|2022-01-05 02:28:50|7664.7|7661.9|7664.7|7661.9|7664.7|7661.9|7664.7|7661.9|0
1641349740000|2022-01-05 02:29:00|7665.4|7662.6|7663.7|7660.9|7665.4|7662.6|7663.7|7660.9|17
1641349770000|2022-01-05 02:29:30|7664.2|7661.4|7663.9|7661.1|7664.2|7661.4|7663.9|7661.1|2
1641349780000|2022-01-05 02:29:40|7664.2|7661.4|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|2
1641349790000|2022-01-05 02:29:50|7663.9|7661.1|7663.4|7660.6|7664.2|7661.4|7663.4|7660.6|5
1641349800000|2022-01-05 02:30:00|7663.7|7660.9|7663.4|7660.6|7663.7|7660.9|7662.7|7659.9|25
1641349810000|2022-01-05 02:30:10|7663.8|7661|7663.7|7660.9|7664.7|7661.9|7663.4|7660.6|28
1641349820000|2022-01-05 02:30:20|7663.2|7660.4|7663.7|7660.9|7663.7|7660.9|7663.2|7660.4|6
1641349830000|2022-01-05 02:30:30|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|0
1641349840000|2022-01-05 02:30:40|7663.9|7661.1|7664.7|7661.9|7664.7|7661.9|7663.7|7660.9|5
1641349850000|2022-01-05 02:30:50|7665.2|7662.4|7663.4|7660.6|7665.2|7662.4|7663.2|7660.4|17
1641349860000|2022-01-05 02:31:00|7663.2|7660.4|7663.4|7660.6|7663.7|7660.9|7663.2|7660.4|7
1641349870000|2022-01-05 02:31:10|7663.8|7661|7664.2|7661.4|7664.4|7661.6|7663.7|7660.9|1
1641349880000|2022-01-05 02:31:20|7663.7|7660.9|7664.4|7661.6|7664.4|7661.6|7663.7|7660.9|8
1641349890000|2022-01-05 02:31:30|7664.7|7661.9|7665.4|7662.6|7665.4|7662.6|7664.7|7661.9|3
1641349900000|2022-01-05 02:31:40|7665.2|7662.4|7665.2|7662.4|7665.4|7662.6|7665.2|7662.4|1
1641349910000|2022-01-05 02:31:50|7665.4|7662.6|7667.2|7664.4|7667.4|7664.6|7665.2|7662.4|11
1641349920000|2022-01-05 02:32:00|7667.4|7664.6|7665.7|7662.9|7667.4|7664.6|7665.7|7662.9|15
1641349930000|2022-01-05 02:32:10|7666.1|7663.3|7667.4|7664.6|7667.4|7664.6|7666.1|7663.3|8
1641349940000|2022-01-05 02:32:20|7667.2|7664.4|7667.2|7664.4|7667.2|7664.4|7666.7|7663.9|8
1641349950000|2022-01-05 02:32:30|7666.7|7663.9|7666.7|7663.9|7667.4|7664.6|7666.7|7663.9|5
1641349960000|2022-01-05 02:32:40|7666.4|7663.6|7666.2|7663.4|7666.4|7663.6|7666|7663.2|5
1641349970000|2022-01-05 02:32:50|7666|7663.2|7666.4|7663.6|7666.4|7663.6|7665.7|7662.9|1
1641349980000|2022-01-05 02:33:00|7666.2|7663.4|7667.9|7665.1|7667.9|7665.1|7665.7|7662.9|23
1641349990000|2022-01-05 02:33:10|7667.7|7664.9|7668.4|7665.6|7668.4|7665.6|7667.7|7664.9|2
1641350000000|2022-01-05 02:33:20|7668.2|7665.4|7669.7|7666.9|7670.7|7667.9|7668.2|7665.4|23
1641350010000|2022-01-05 02:33:30|7669.4|7666.6|7669.2|7666.4|7669.4|7666.6|7668.4|7665.6|13
1641350020000|2022-01-05 02:33:40|7669|7666.2|7669|7666.2|7669.7|7666.9|7669|7666.2|9
1641350030000|2022-01-05 02:33:50|7669.2|7666.4|7669.7|7666.9|7669.7|7666.9|7669|7666.2|4
1641350040000|2022-01-05 02:34:00|7670|7667.2|7667.2|7664.4|7670|7667.2|7667.2|7664.4|9
1641350050000|2022-01-05 02:34:10|7667.4|7664.6|7668.4|7665.6|7668.4|7665.6|7667.4|7664.6|9
1641350060000|2022-01-05 02:34:20|7668|7665.2|7666.7|7663.9|7668|7665.2|7666.7|7663.9|4
1641350070000|2022-01-05 02:34:30|7667.1|7664.3|7666.4|7663.6|7667.4|7664.6|7666.4|7663.6|9
1641350080000|2022-01-05 02:34:40|7665.7|7662.9|7666.7|7663.9|7666.7|7663.9|7665.4|7662.6|6
1641350090000|2022-01-05 02:34:50|7667.7|7664.9|7667.7|7664.9|7668.4|7665.6|7667.7|7664.9|5
1641350100000|2022-01-05 02:35:00|7668.1|7665.3|7667.7|7664.9|7668.4|7665.6|7667.7|7664.9|1
1641350110000|2022-01-05 02:35:10|7667.4|7664.6|7666.7|7663.9|7667.4|7664.6|7666.7|7663.9|4
1641350120000|2022-01-05 02:35:20|7666|7663.2|7666.7|7663.9|7667.7|7664.9|7666|7663.2|9
1641350130000|2022-01-05 02:35:30|7666.9|7664.1|7666.7|7663.9|7667.2|7664.4|7666.7|7663.9|0
1641350140000|2022-01-05 02:35:40|7666.5|7663.7|7666.7|7663.9|7667.7|7664.9|7665.9|7663.1|30
1641350150000|2022-01-05 02:35:50|7666.2|7663.4|7665.7|7662.9|7666.4|7663.6|7665.7|7662.9|2
1641350160000|2022-01-05 02:36:00|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7663.7|7660.9|25
1641350170000|2022-01-05 02:36:10|7665.2|7662.4|7664.4|7661.6|7665.4|7662.6|7664.4|7661.6|2
1641350180000|2022-01-05 02:36:20|7664.2|7661.4|7664.7|7661.9|7665.4|7662.6|7663.4|7660.6|15
1641350190000|2022-01-05 02:36:30|7664.9|7662.1|7663.7|7660.9|7664.9|7662.1|7663.7|7660.9|2
1641350200000|2022-01-05 02:36:40|7663.9|7661.1|7665.2|7662.4|7665.4|7662.6|7663.7|7660.9|7
1641350210000|2022-01-05 02:36:50|7664.4|7661.6|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|5
1641350220000|2022-01-05 02:37:00|7663.4|7660.6|7663.4|7660.6|7664.4|7661.6|7663.4|7660.6|5
1641350230000|2022-01-05 02:37:10|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|2
1641350240000|2022-01-05 02:37:20|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|4
1641350250000|2022-01-05 02:37:30|7662.7|7659.9|7663.4|7660.6|7663.4|7660.6|7662|7659.2|20
1641350260000|2022-01-05 02:37:40|7663|7660.2|7663.4|7660.6|7663.7|7660.9|7661.7|7658.9|23
1641350270000|2022-01-05 02:37:50|7663.2|7660.4|7663.7|7660.9|7664.4|7661.6|7662.9|7660.1|16
1641350280000|2022-01-05 02:38:00|7664.4|7661.6|7663.7|7660.9|7664.7|7661.9|7663.4|7660.6|2
1641350290000|2022-01-05 02:38:10|7663.9|7661.1|7662.4|7659.6|7663.9|7661.1|7662.4|7659.6|12
1641350300000|2022-01-05 02:38:20|7662.7|7659.9|7663.4|7660.6|7663.4|7660.6|7662.7|7659.9|0
1641350310000|2022-01-05 02:38:30|7663.2|7660.4|7663.2|7660.4|7663.4|7660.6|7663|7660.2|7
1641350320000|2022-01-05 02:38:40|7663|7660.2|7663.4|7660.6|7663.7|7660.9|7662.2|7659.4|14
1641350330000|2022-01-05 02:38:50|7663.2|7660.4|7661.4|7658.6|7663.2|7660.4|7661.4|7658.6|5
1641350340000|2022-01-05 02:39:00|7660.7|7657.9|7661.4|7658.6|7661.4|7658.6|7660.4|7657.6|15
1641350350000|2022-01-05 02:39:10|7661.7|7658.9|7662.4|7659.6|7662.7|7659.9|7661.7|7658.9|11
1641350360000|2022-01-05 02:39:20|7662|7659.2|7661.4|7658.6|7662|7659.2|7660.4|7657.6|9
1641350370000|2022-01-05 02:39:30|7661.2|7658.4|7659.7|7656.9|7661.4|7658.6|7659.7|7656.9|10
1641350380000|2022-01-05 02:39:40|7660|7657.2|7660.7|7657.9|7660.7|7657.9|7659.7|7656.9|13
1641350390000|2022-01-05 02:39:50|7660.4|7657.6|7660.2|7657.4|7660.7|7657.9|7659.4|7656.6|16
1641350400000|2022-01-05 02:40:00|7659.7|7656.9|7659.7|7656.9|7660.4|7657.6|7659.7|7656.9|1
1641350410000|2022-01-05 02:40:10|7659.4|7656.6|7658.4|7655.6|7659.4|7656.6|7658.2|7655.4|39
1641350420000|2022-01-05 02:40:20|7657.9|7655.1|7657.4|7654.6|7658.4|7655.6|7657.4|7654.6|22
1641350430000|2022-01-05 02:40:30|7657.2|7654.4|7657.4|7654.6|7658.4|7655.6|7657|7654.2|21
1641350440000|2022-01-05 02:40:40|7657.7|7654.9|7657.4|7654.6|7657.7|7654.9|7657.4|7654.6|8
1641350450000|2022-01-05 02:40:50|7657.2|7654.4|7657.4|7654.6|7657.4|7654.6|7657|7654.2|5
1641350460000|2022-01-05 02:41:00|7657.6|7654.8|7658.4|7655.6|7658.7|7655.9|7657.6|7654.8|10
1641350470000|2022-01-05 02:41:10|7659.7|7656.9|7658.7|7655.9|7659.7|7656.9|7658.4|7655.6|20
1641350480000|2022-01-05 02:41:20|7658.4|7655.6|7656.7|7653.9|7658.4|7655.6|7656.7|7653.9|6
1641350490000|2022-01-05 02:41:30|7657.2|7654.4|7655.4|7652.6|7657.2|7654.4|7655.4|7652.6|25
1641350500000|2022-01-05 02:41:40|7656.4|7653.6|7656.2|7653.4|7657.4|7654.6|7655.7|7652.9|18
1641350510000|2022-01-05 02:41:50|7655.7|7652.9|7656.4|7653.6|7656.4|7653.6|7655.4|7652.6|2
1641350520000|2022-01-05 02:42:00|7656.7|7653.9|7657.6|7654.8|7657.6|7654.8|7656.7|7653.9|11
1641350530000|2022-01-05 02:42:10|7657.9|7655.1|7657.7|7654.9|7658.4|7655.6|7657.4|7654.6|11
1641350540000|2022-01-05 02:42:20|7657.4|7654.6|7658.4|7655.6|7658.4|7655.6|7657.4|7654.6|12
1641350550000|2022-01-05 02:42:30|7658.8|7656|7658.4|7655.6|7659.4|7656.6|7658.4|7655.6|9
1641350560000|2022-01-05 02:42:40|7658.9|7656.1|7659.4|7656.6|7659.4|7656.6|7658.9|7656.1|8
1641350570000|2022-01-05 02:42:50|7659.9|7657.1|7660.4|7657.6|7661.2|7658.4|7659.9|7657.1|15
1641350580000|2022-01-05 02:43:00|7660|7657.2|7659.4|7656.6|7660|7657.2|7659.4|7656.6|8
1641350590000|2022-01-05 02:43:10|7659.2|7656.4|7658.4|7655.6|7659.2|7656.4|7658.4|7655.6|3
1641350600000|2022-01-05 02:43:20|7658.2|7655.4|7658.2|7655.4|7658.2|7655.4|7658.2|7655.4|6
1641350610000|2022-01-05 02:43:30|7658.4|7655.6|7658.4|7655.6|7658.4|7655.6|7658.2|7655.4|1
1641350620000|2022-01-05 02:43:40|7658.2|7655.4|7658.1|7655.3|7658.2|7655.4|7657.9|7655.1|0
1641350630000|2022-01-05 02:43:50|7658.4|7655.6|7658.6|7655.8|7659.1|7656.3|7658.4|7655.6|12
1641350640000|2022-01-05 02:44:00|7658.4|7655.6|7658.4|7655.6|7658.7|7655.9|7658.4|7655.6|2
1641350650000|2022-01-05 02:44:10|7658.2|7655.4|7656.9|7654.1|7658.2|7655.4|7656.9|7654.1|23
1641350660000|2022-01-05 02:44:20|7657.4|7654.6|7657.4|7654.6|7658.4|7655.6|7657.4|7654.6|5
1641350670000|2022-01-05 02:44:30|7657.2|7654.4|7657.4|7654.6|7657.4|7654.6|7656.9|7654.1|3
1641350680000|2022-01-05 02:44:40|7657.2|7654.4|7656.7|7653.9|7657.2|7654.4|7656.7|7653.9|3
1641350690000|2022-01-05 02:44:50|7656.9|7654.1|7657.4|7654.6|7657.9|7655.1|7656.9|7654.1|3
1641350700000|2022-01-05 02:45:00|7657.2|7654.4|7656.7|7653.9|7657.4|7654.6|7656.7|7653.9|1
1641350710000|2022-01-05 02:45:10|7656.4|7653.6|7655.6|7652.8|7656.4|7653.6|7655.4|7652.6|33
1641350720000|2022-01-05 02:45:20|7655.4|7652.6|7655.4|7652.6|7655.9|7653.1|7655.4|7652.6|3
1641350730000|2022-01-05 02:45:30|7655.7|7652.9|7657.4|7654.6|7657.7|7654.9|7655.7|7652.9|5
1641350740000|2022-01-05 02:45:40|7657.2|7654.4|7657.7|7654.9|7657.9|7655.1|7657.2|7654.4|0
1641350750000|2022-01-05 02:45:50|7657.9|7655.1|7656.4|7653.6|7658.2|7655.4|7656.4|7653.6|20
1641350760000|2022-01-05 02:46:00|7657.1|7654.3|7656.9|7654.1|7657.1|7654.3|7656.4|7653.6|4
1641350770000|2022-01-05 02:46:10|7657.1|7654.3|7656.4|7653.6|7658.7|7655.9|7656.4|7653.6|52
1641350780000|2022-01-05 02:46:20|7655.7|7652.9|7655.4|7652.6|7656.1|7653.3|7655.4|7652.6|40
1641350790000|2022-01-05 02:46:30|7655.6|7652.8|7651.4|7648.6|7655.6|7652.8|7651.4|7648.6|120
1641350800000|2022-01-05 02:46:40|7651|7648.2|7652.4|7649.6|7652.7|7649.9|7650.4|7647.6|67
1641350810000|2022-01-05 02:46:50|7652.2|7649.4|7651.9|7649.1|7652.4|7649.6|7651.7|7648.9|16
1641350820000|2022-01-05 02:47:00|7651.7|7648.9|7654.4|7651.6|7654.4|7651.6|7650.4|7647.6|27
1641350830000|2022-01-05 02:47:10|7653.7|7650.9|7653.4|7650.6|7654.4|7651.6|7652.4|7649.6|30
1641350840000|2022-01-05 02:47:20|7654.1|7651.3|7653.1|7650.3|7654.4|7651.6|7652.4|7649.6|13
1641350850000|2022-01-05 02:47:30|7652.9|7650.1|7653.4|7650.6|7654.4|7651.6|7652.6|7649.8|8
1641350860000|2022-01-05 02:47:40|7652.6|7649.8|7652.7|7649.9|7653.4|7650.6|7652.4|7649.6|16
1641350870000|2022-01-05 02:47:50|7652.4|7649.6|7652.6|7649.8|7653.1|7650.3|7652.4|7649.6|6
1641350880000|2022-01-05 02:48:00|7652.4|7649.6|7652.6|7649.8|7652.6|7649.8|7652.1|7649.3|3
1641350890000|2022-01-05 02:48:10|7652.4|7649.6|7653.1|7650.3|7653.1|7650.3|7652.4|7649.6|4
1641350900000|2022-01-05 02:48:20|7653.4|7650.6|7653.7|7650.9|7653.7|7650.9|7653.4|7650.6|1
1641350910000|2022-01-05 02:48:30|7653.4|7650.6|7653.6|7650.8|7654.1|7651.3|7653.4|7650.6|5
1641350920000|2022-01-05 02:48:40|7653.8|7651|7653.6|7650.8|7654.1|7651.3|7653.4|7650.6|4
1641350930000|2022-01-05 02:48:50|7653.8|7651|7653.6|7650.8|7653.9|7651.1|7653.6|7650.8|2
1641350940000|2022-01-05 02:49:00|7653.8|7651|7653.6|7650.8|7654.1|7651.3|7653.4|7650.6|1
1641350950000|2022-01-05 02:49:10|7653.4|7650.6|7654.4|7651.6|7655.4|7652.6|7653.1|7650.3|24
1641350960000|2022-01-05 02:49:20|7654.6|7651.8|7655.4|7652.6|7655.6|7652.8|7654.6|7651.8|6
1641350970000|2022-01-05 02:49:30|7655.6|7652.8|7656.4|7653.6|7656.4|7653.6|7655.4|7652.6|3
1641350980000|2022-01-05 02:49:40|7656.2|7653.4|7656.4|7653.6|7657.4|7654.6|7655.9|7653.1|21
1641350990000|2022-01-05 02:49:50|7655.7|7652.9|7656.4|7653.6|7656.4|7653.6|7655.7|7652.9|3
1641351000000|2022-01-05 02:50:00|7657.1|7654.3|7656.9|7654.1|7657.4|7654.6|7656.1|7653.3|10
1641351010000|2022-01-05 02:50:10|7656.7|7653.9|7656.4|7653.6|7657.4|7654.6|7656.4|7653.6|42
1641351020000|2022-01-05 02:50:20|7656.6|7653.8|7657.7|7654.9|7657.7|7654.9|7656.4|7653.6|17
1641351030000|2022-01-05 02:50:30|7656.7|7653.9|7656.4|7653.6|7657.4|7654.6|7655.4|7652.6|13
1641351040000|2022-01-05 02:50:40|7655.7|7652.9|7658.4|7655.6|7658.4|7655.6|7655.7|7652.9|18
1641351050000|2022-01-05 02:50:50|7657.7|7654.9|7657.7|7654.9|7658.4|7655.6|7657.7|7654.9|6
1641351060000|2022-01-05 02:51:00|||||||||1
1641351070000|2022-01-05 02:51:10|7657.9|7655.1|7658.4|7655.6|7658.4|7655.6|7657.9|7655.1|5
1641351090000|2022-01-05 02:51:30|7659.4|7656.6|7658.4|7655.6|7659.4|7656.6|7658.4|7655.6|9
1641351100000|2022-01-05 02:51:40|7659.1|7656.3|7659.7|7656.9|7659.7|7656.9|7659.1|7656.3|5
1641351110000|2022-01-05 02:51:50|7660.1|7657.3|7660|7657.2|7660.7|7657.9|7659.7|7656.9|4
1641351120000|2022-01-05 02:52:00|7659.7|7656.9|7660.2|7657.4|7660.2|7657.4|7659.7|7656.9|8
1641351130000|2022-01-05 02:52:10|7660|7657.2|7661.2|7658.4|7661.2|7658.4|7659.7|7656.9|3
1641351140000|2022-01-05 02:52:20|7661|7658.2|7662.2|7659.4|7662.7|7659.9|7661|7658.2|12
1641351150000|2022-01-05 02:52:30|7662|7659.2|7663|7660.2|7663|7660.2|7662|7659.2|6
1641351160000|2022-01-05 02:52:40|7663.2|7660.4|7663.7|7660.9|7663.7|7660.9|7663|7660.2|7
1641351170000|2022-01-05 02:52:50|7664|7661.2|7663.7|7660.9|7664|7661.2|7663.7|7660.9|4
1641351180000|2022-01-05 02:53:00|7664.1|7661.3|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|8
1641351190000|2022-01-05 02:53:10|7664|7661.2|7663.4|7660.6|7664|7661.2|7663.4|7660.6|5
1641351200000|2022-01-05 02:53:20|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|2
1641351210000|2022-01-05 02:53:30|7663.4|7660.6|7662.4|7659.6|7663.4|7660.6|7662|7659.2|18
1641351220000|2022-01-05 02:53:40|7662.7|7659.9|7662.4|7659.6|7662.7|7659.9|7662.2|7659.4|5
1641351230000|2022-01-05 02:53:50|7662.7|7659.9|7663.4|7660.6|7664|7661.2|7662.4|7659.6|11
1641351240000|2022-01-05 02:54:00|7663|7660.2|7662.2|7659.4|7663.4|7660.6|7662|7659.2|11
1641351250000|2022-01-05 02:54:10|7662|7659.2|7662|7659.2|7662|7659.2|7662|7659.2|2
1641351260000|2022-01-05 02:54:20|7662.2|7659.4|7661.2|7658.4|7662.2|7659.4|7661|7658.2|6
1641351270000|2022-01-05 02:54:30|7661|7658.2|7660.7|7657.9|7661|7658.2|7660.5|7657.7|2
1641351280000|2022-01-05 02:54:40|7660|7657.2|7661.4|7658.6|7661.4|7658.6|7660|7657.2|12
1641351290000|2022-01-05 02:54:50|7662|7659.2|7662|7659.2|7662.7|7659.9|7662|7659.2|7
1641351300000|2022-01-05 02:55:00|7662.2|7659.4|7662|7659.2|7663.4|7660.6|7662|7659.2|13
1641351310000|2022-01-05 02:55:10|7661.7|7658.9|7662.2|7659.4|7662.7|7659.9|7661.7|7658.9|1
1641351320000|2022-01-05 02:55:20|7662.4|7659.6|7662.4|7659.6|7662.7|7659.9|7662.2|7659.4|2
1641351330000|2022-01-05 02:55:30|7662.7|7659.9|7663|7660.2|7663|7660.2|7662.2|7659.4|8
1641351350000|2022-01-05 02:55:50|7663.4|7660.6|7664|7661.2|7664|7661.2|7663.4|7660.6|4
1641351360000|2022-01-05 02:56:00|7663.4|7660.6|7662.4|7659.6|7663.4|7660.6|7662|7659.2|13
1641351370000|2022-01-05 02:56:10|7662.2|7659.4|7662.7|7659.9|7662.7|7659.9|7662|7659.2|2
1641351380000|2022-01-05 02:56:20|7662.4|7659.6|7662.4|7659.6|7662.4|7659.6|7661.4|7658.6|8
1641351390000|2022-01-05 02:56:30|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|0
1641351400000|2022-01-05 02:56:40|7662.6|7659.8|7662.2|7659.4|7663.2|7660.4|7662|7659.2|14
1641351410000|2022-01-05 02:56:50|7662.4|7659.6|7662.2|7659.4|7662.4|7659.6|7662.2|7659.4|0
1641351420000|2022-01-05 02:57:00|7662.4|7659.6|7660.7|7657.9|7662.4|7659.6|7660.7|7657.9|9
1641351430000|2022-01-05 02:57:10|7660.4|7657.6|7659.4|7656.6|7660.4|7657.6|7659.4|7656.6|6
1641351440000|2022-01-05 02:57:20|7659.2|7656.4|7658.7|7655.9|7659.4|7656.6|7658.7|7655.9|9
1641351450000|2022-01-05 02:57:30|7658.4|7655.6|7659.2|7656.4|7659.4|7656.6|7658.4|7655.6|3
1641351460000|2022-01-05 02:57:40|7659.4|7656.6|7658.4|7655.6|7659.4|7656.6|7658.4|7655.6|4
1641351470000|2022-01-05 02:57:50|7659.2|7656.4|7658.2|7655.4|7659.2|7656.4|7657.7|7654.9|6
1641351480000|2022-01-05 02:58:00|7658|7655.2|7657.9|7655.1|7658.4|7655.6|7657.7|7654.9|9
1641351490000|2022-01-05 02:58:10|7657.7|7654.9|7658.4|7655.6|7658.4|7655.6|7657.4|7654.6|5
1641351500000|2022-01-05 02:58:20|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|1
1641351510000|2022-01-05 02:58:30|7658.4|7655.6|7657.7|7654.9|7658.4|7655.6|7657.7|7654.9|2
1641351520000|2022-01-05 02:58:40|7658.2|7655.4|7658|7655.2|7658.2|7655.4|7657.7|7654.9|2
1641351530000|2022-01-05 02:58:50|7657.7|7654.9|7657.9|7655.1|7658.2|7655.4|7657.7|7654.9|7
1641351540000|2022-01-05 02:59:00|7658.1|7655.3|7657.7|7654.9|7658.4|7655.6|7657.7|7654.9|4
1641351550000|2022-01-05 02:59:10|7657.9|7655.1|7657.7|7654.9|7660|7657.2|7657.7|7654.9|17
1641351560000|2022-01-05 02:59:20|7658.2|7655.4|7658.2|7655.4|7658.2|7655.4|7657.7|7654.9|2
1641351570000|2022-01-05 02:59:30|7658.4|7655.6|7658.4|7655.6|7658.4|7655.6|7658|7655.2|2
1641351580000|2022-01-05 02:59:40|7658|7655.2|7657|7654.2|7658.2|7655.4|7657|7654.2|6
1641351590000|2022-01-05 02:59:50|7657.2|7654.4|7657.2|7654.4|7657.2|7654.4|7657|7654.2|1
1641351600000|2022-01-05 03:00:00|7657.4|7654.6|7657.4|7654.6|7658|7655.2|7657|7654.2|9
1641351610000|2022-01-05 03:00:10|7657.6|7654.8|7659.7|7656.9|7659.7|7656.9|7657.6|7654.8|5
1641351620000|2022-01-05 03:00:20|7659.5|7656.7|7660.4|7657.6|7660.4|7657.6|7659.5|7656.7|2
1641351630000|2022-01-05 03:00:30|7660.2|7657.4|7660|7657.2|7660.4|7657.6|7660|7657.2|2
1641351640000|2022-01-05 03:00:40|7660.2|7657.4|7661|7658.2|7661.4|7658.6|7660.2|7657.4|17
1641351650000|2022-01-05 03:00:50|7661.4|7658.6|7661|7658.2|7661.4|7658.6|7661|7658.2|11
1641351660000|2022-01-05 03:01:00|7661.7|7658.9|7663|7660.2|7663|7660.2|7661.2|7658.4|15
1641351670000|2022-01-05 03:01:10|7663.2|7660.4|7662.4|7659.6|7663.5|7660.7|7662|7659.2|10
1641351680000|2022-01-05 03:01:20|7662.2|7659.4|7662.7|7659.9|7662.7|7659.9|7662.2|7659.4|2
1641351690000|2022-01-05 03:01:30|7662.5|7659.7|7662.2|7659.4|7662.5|7659.7|7662|7659.2|2
1641351700000|2022-01-05 03:01:40|7662|7659.2|7663|7660.2|7663|7660.2|7662|7659.2|1
1641351710000|2022-01-05 03:01:50|7662.7|7659.9|7663.4|7660.6|7663.4|7660.6|7662.7|7659.9|14
1641351720000|2022-01-05 03:02:00|7663.7|7660.9|7664|7661.2|7664|7661.2|7663.4|7660.6|2
1641351730000|2022-01-05 03:02:10|7664.4|7661.6|7665.4|7662.6|7665.7|7662.9|7664|7661.2|21
1641351740000|2022-01-05 03:02:20|7665|7662.2|7666|7663.2|7666.4|7663.6|7664.7|7661.9|18
1641351750000|2022-01-05 03:02:30|7665.4|7662.6|7664.7|7661.9|7665.4|7662.6|7664.7|7661.9|7
1641351760000|2022-01-05 03:02:40|7665|7662.2|7665.2|7662.4|7665.5|7662.7|7664.7|7661.9|7
1641351770000|2022-01-05 03:02:50|7665|7662.2|7672|7669.2|7672|7669.2|7665|7662.2|73
1641351780000|2022-01-05 03:03:00|7671.8|7669|7671.4|7668.6|7671.8|7669|7670.4|7667.6|38
1641351790000|2022-01-05 03:03:10|7670.7|7667.9|7663.4|7660.6|7671.2|7668.4|7662.4|7659.6|113
1641351800000|2022-01-05 03:03:20|7663.2|7660.4|7664.2|7661.4|7664.4|7661.6|7663.2|7660.4|13
1641351810000|2022-01-05 03:03:30|7664.4|7661.6|7665|7662.2|7665.4|7662.6|7664|7661.2|12
1641351820000|2022-01-05 03:03:40|7665.2|7662.4|7665.2|7662.4|7665.5|7662.7|7664.6|7661.8|11
1641351830000|2022-01-05 03:03:50|7665.4|7662.6|7666.4|7663.6|7667.2|7664.4|7665.4|7662.6|13
1641351840000|2022-01-05 03:04:00|7666.2|7663.4|7667.4|7664.6|7667.4|7664.6|7665|7662.2|16
1641351850000|2022-01-05 03:04:10|7667.2|7664.4|7665|7662.2|7668.4|7665.6|7665|7662.2|18
1641351860000|2022-01-05 03:04:20|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.2|7662.4|1
1641351870000|2022-01-05 03:04:30|7665.2|7662.4|7665.4|7662.6|7665.4|7662.6|7665|7662.2|2
1641351880000|2022-01-05 03:04:40|7666.7|7663.9|7665|7662.2|7667|7664.2|7665|7662.2|18
1641351890000|2022-01-05 03:04:50|7665.2|7662.4|7665|7662.2|7665.4|7662.6|7665|7662.2|1
1641351900000|2022-01-05 03:05:00|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|5
1641351910000|2022-01-05 03:05:10|7664.2|7661.4|7664.7|7661.9|7664.7|7661.9|7664.2|7661.4|8
1641351920000|2022-01-05 03:05:20|7664.9|7662.1|7667|7664.2|7667|7664.2|7664.9|7662.1|11
1641351930000|2022-01-05 03:05:30|7666.8|7664|7668|7665.2|7668.2|7665.4|7666.2|7663.4|11
1641351940000|2022-01-05 03:05:40|7667.7|7664.9|7667.4|7664.6|7669|7666.2|7667|7664.2|19
1641351950000|2022-01-05 03:05:50|7667.7|7664.9|7667.4|7664.6|7667.7|7664.9|7666.7|7663.9|7
1641351960000|2022-01-05 03:06:00|7667.7|7664.9|7670|7667.2|7670.2|7667.4|7667.7|7664.9|15
1641351970000|2022-01-05 03:06:10|7670.2|7667.4|7670.5|7667.7|7671|7668.2|7670|7667.2|9
1641351980000|2022-01-05 03:06:20|7671|7668.2|7670|7667.2|7671|7668.2|7670|7667.2|8
1641351990000|2022-01-05 03:06:30|7670.2|7667.4|7671|7668.2|7671|7668.2|7670.2|7667.4|6
1641352000000|2022-01-05 03:06:40|7670.5|7667.7|7670|7667.2|7670.5|7667.7|7670|7667.2|8
1641352010000|2022-01-05 03:06:50|7670.2|7667.4|7670|7667.2|7670.4|7667.6|7669|7666.2|8
1641352020000|2022-01-05 03:07:00|7670.2|7667.4|7670|7667.2|7670.2|7667.4|7669|7666.2|19
1641352030000|2022-01-05 03:07:10|7669|7666.2|7671|7668.2|7671|7668.2|7669|7666.2|5
1641352040000|2022-01-05 03:07:20|7670.8|7668|7670|7667.2|7671|7668.2|7669.2|7666.4|8
1641352050000|2022-01-05 03:07:30|7669.4|7666.6|7669.2|7666.4|7669.4|7666.6|7669.2|7666.4|4
1641352060000|2022-01-05 03:07:40|7669.4|7666.6|7669.4|7666.6|7669.7|7666.9|7669.4|7666.6|4
1641352070000|2022-01-05 03:07:50|7669.2|7666.4|7668|7665.2|7669.9|7667.1|7668|7665.2|21
1641352080000|2022-01-05 03:08:00|7668.4|7665.6|7669|7666.2|7669.4|7666.6|7668|7665.2|17
1641352090000|2022-01-05 03:08:10|7669.2|7666.4|7669.8|7667|7670|7667.2|7669|7666.2|12
1641352100000|2022-01-05 03:08:20|7670|7667.2|7669.4|7666.6|7671|7668.2|7669|7666.2|10
1641352110000|2022-01-05 03:08:30|7670|7667.2|7668.5|7665.7|7670|7667.2|7668|7665.2|10
1641352120000|2022-01-05 03:08:40|7668.8|7666|7669|7666.2|7669|7666.2|7668|7665.2|8
1641352130000|2022-01-05 03:08:50|7669.7|7666.9|7670|7667.2|7670.7|7667.9|7669.2|7666.4|29
1641352140000|2022-01-05 03:09:00|7669.8|7667|7669|7666.2|7670.3|7667.5|7669|7666.2|11
1641352150000|2022-01-05 03:09:10|7669.2|7666.4|7670|7667.2|7670|7667.2|7669.2|7666.4|8
1641352160000|2022-01-05 03:09:20|7669.7|7666.9|7668.4|7665.6|7669.7|7666.9|7668|7665.2|14
1641352170000|2022-01-05 03:09:30|7668.2|7665.4|7667.4|7664.6|7668.4|7665.6|7667.2|7664.4|14
1641352180000|2022-01-05 03:09:40|7667.2|7664.4|7667.4|7664.6|7667.4|7664.6|7665.7|7662.9|8
1641352190000|2022-01-05 03:09:50|7667.2|7664.4|7667|7664.2|7668.2|7665.4|7667|7664.2|5
1641352200000|2022-01-05 03:10:00|7666.5|7663.7|7668|7665.2|7668|7665.2|7666|7663.2|18
1641352210000|2022-01-05 03:10:10|7667.8|7665|7669|7666.2|7669|7666.2|7667|7664.2|19
1641352220000|2022-01-05 03:10:20|7668.8|7666|7667|7664.2|7668.8|7666|7666.3|7663.5|13
1641352230000|2022-01-05 03:10:30|7667.3|7664.5|7669|7666.2|7669.2|7666.4|7667.3|7664.5|26
1641352240000|2022-01-05 03:10:40|7668.5|7665.7|7668.7|7665.9|7668.7|7665.9|7668.3|7665.5|3
1641352250000|2022-01-05 03:10:50|7668.5|7665.7|7668.3|7665.5|7668.5|7665.7|7668.3|7665.5|1
1641352260000|2022-01-05 03:11:00|7668|7665.2|7667.5|7664.7|7668|7665.2|7667|7664.2|10
1641352270000|2022-01-05 03:11:10|7667.3|7664.5|7666.2|7663.4|7667.3|7664.5|7666|7663.2|7
1641352280000|2022-01-05 03:11:20|7666|7663.2|7665.2|7662.4|7666|7663.2|7665|7662.2|3
1641352290000|2022-01-05 03:11:30|7665.4|7662.6|7665.2|7662.4|7665.4|7662.6|7665|7662.2|1
1641352300000|2022-01-05 03:11:40|7665|7662.2|7663|7660.2|7665|7662.2|7663|7660.2|17
1641352310000|2022-01-05 03:11:50|7662.5|7659.7|7661.4|7658.6|7662.5|7659.7|7661|7658.2|19
1641352320000|2022-01-05 03:12:00|7662|7659.2|7662.2|7659.4|7662.4|7659.6|7662|7659.2|11
1641352330000|2022-01-05 03:12:10|7662|7659.2|7661|7658.2|7662|7659.2|7660.7|7657.9|3
1641352350000|2022-01-05 03:12:30|7660|7657.2|7659.7|7656.9|7660.7|7657.9|7659.7|7656.9|15
1641352360000|2022-01-05 03:12:40|7660|7657.2|7659.7|7656.9|7660.4|7657.6|7659.4|7656.6|5
1641352370000|2022-01-05 03:12:50|7659.5|7656.7|7658.7|7655.9|7659.7|7656.9|7658.7|7655.9|6
1641352380000|2022-01-05 03:13:00|7658|7655.2|7659.5|7656.7|7659.5|7656.7|7657.7|7654.9|32
1641352390000|2022-01-05 03:13:10|7659|7656.2|7660|7657.2|7660|7657.2|7659|7656.2|1
1641352400000|2022-01-05 03:13:20|7659.7|7656.9|7659|7656.2|7660.7|7657.9|7659|7656.2|10
1641352420000|2022-01-05 03:13:40|||||||||1
1641352440000|2022-01-05 03:14:00|7658.7|7655.9|7658|7655.2|7658.7|7655.9|7658|7655.2|7
1641352450000|2022-01-05 03:14:10|7657.5|7654.7|7658|7655.2|7658|7655.2|7657|7654.2|35
1641352460000|2022-01-05 03:14:20|7657.4|7654.6|7658|7655.2|7658|7655.2|7657.4|7654.6|10
1641352470000|2022-01-05 03:14:30|7657.7|7654.9|7657|7654.2|7657.7|7654.9|7657|7654.2|6
1641352480000|2022-01-05 03:14:40|7656.7|7653.9|7656.2|7653.4|7656.7|7653.9|7656.2|7653.4|17
1641352490000|2022-01-05 03:14:50|7656|7653.2|7656.2|7653.4|7656.2|7653.4|7656|7653.2|2
1641352500000|2022-01-05 03:15:00|7656|7653.2|7655|7652.2|7656|7653.2|7654.5|7651.7|36
1641352510000|2022-01-05 03:15:10|7654.7|7651.9|7653|7650.2|7654.7|7651.9|7652|7649.2|65
1641352520000|2022-01-05 03:15:20|7653.2|7650.4|7654|7651.2|7654|7651.2|7653.2|7650.4|16
1641352530000|2022-01-05 03:15:30|7653|7650.2|7652.2|7649.4|7653|7650.2|7651.7|7648.9|27
1641352540000|2022-01-05 03:15:40|7652|7649.2|7653.2|7650.4|7653.2|7650.4|7652|7649.2|15
1641352550000|2022-01-05 03:15:50|7653|7650.2|7653|7650.2|7653.2|7650.4|7653|7650.2|2
1641352560000|2022-01-05 03:16:00|7652|7649.2|7652|7649.2|7652|7649.2|7652|7649.2|6
1641352570000|2022-01-05 03:16:10|7652.2|7649.4|7652.4|7649.6|7652.4|7649.6|7652|7649.2|8
1641352580000|2022-01-05 03:16:20|||||||||4
1641352590000|2022-01-05 03:16:30|7652.7|7649.9|7653|7650.2|7653|7650.2|7652.7|7649.9|8
1641352600000|2022-01-05 03:16:40|7653.2|7650.4|7653|7650.2|7653.2|7650.4|7652.2|7649.4|8
1641352610000|2022-01-05 03:16:50|7652.7|7649.9|7652|7649.2|7652.7|7649.9|7652|7649.2|3
1641352620000|2022-01-05 03:17:00|7652.5|7649.7|7652.2|7649.4|7652.5|7649.7|7652|7649.2|8
1641352630000|2022-01-05 03:17:10|7652.4|7649.6|7652|7649.2|7652.4|7649.6|7652|7649.2|8
1641352640000|2022-01-05 03:17:20|7652.2|7649.4|7652|7649.2|7652.4|7649.6|7651.7|7648.9|5
1641352650000|2022-01-05 03:17:30|7651.2|7648.4|7651|7648.2|7651.7|7648.9|7651|7648.2|17
1641352660000|2022-01-05 03:17:40|7651.4|7648.6|7652|7649.2|7652.2|7649.4|7651.4|7648.6|20
1641352670000|2022-01-05 03:17:50|7651.7|7648.9|7652.2|7649.4|7652.2|7649.4|7651.7|7648.9|1
1641352680000|2022-01-05 03:18:00|7652|7649.2|7652|7649.2|7652.4|7649.6|7651.7|7648.9|18
1641352690000|2022-01-05 03:18:10|7652.2|7649.4|7652|7649.2|7652.4|7649.6|7652|7649.2|7
1641352700000|2022-01-05 03:18:20|7652.2|7649.4|7652.4|7649.6|7652.4|7649.6|7652.2|7649.4|6
1641352710000|2022-01-05 03:18:30|7652|7649.2|7651.4|7648.6|7652.4|7649.6|7651.4|7648.6|15
1641352720000|2022-01-05 03:18:40|7651.7|7648.9|7651.2|7648.4|7651.7|7648.9|7651|7648.2|8
1641352730000|2022-01-05 03:18:50|7651|7648.2|7651|7648.2|7651.4|7648.6|7651|7648.2|4
1641352750000|2022-01-05 03:19:10|7650.5|7647.7|7649.2|7646.4|7650.5|7647.7|7649.2|7646.4|36
1641352760000|2022-01-05 03:19:20|7649.4|7646.6|7650.2|7647.4|7650.4|7647.6|7649|7646.2|45
1641352770000|2022-01-05 03:19:30|7650.4|7647.6|7650.7|7647.9|7650.7|7647.9|7650.4|7647.6|3
1641352780000|2022-01-05 03:19:40|7651.2|7648.4|7651|7648.2|7651.4|7648.6|7651|7648.2|7
1641352790000|2022-01-05 03:19:50|7651.2|7648.4|7651|7648.2|7651.4|7648.6|7650.7|7647.9|6
1641352800000|2022-01-05 03:20:00|7651.2|7648.4|7651|7648.2|7651.4|7648.6|7651|7648.2|3
1641352810000|2022-01-05 03:20:10|||||||||3
1641352820000|2022-01-05 03:20:20|7651.4|7648.6|7652.2|7649.4|7652.4|7649.6|7651.4|7648.6|16
1641352830000|2022-01-05 03:20:30|7652.4|7649.6|7652.4|7649.6|7652.4|7649.6|7652.4|7649.6|6
1641352840000|2022-01-05 03:20:40|7652.7|7649.9|7652.7|7649.9|7653.2|7650.4|7652.7|7649.9|6
1641352850000|2022-01-05 03:20:50|7651.7|7648.9|7652.4|7649.6|7652.4|7649.6|7651.7|7648.9|9
1641352860000|2022-01-05 03:21:00|7652.6|7649.8|7653.2|7650.4|7653.4|7650.6|7652.6|7649.8|7
1641352870000|2022-01-05 03:21:10|7653|7650.2|7653.2|7650.4|7653.2|7650.4|7652.7|7649.9|2
1641352880000|2022-01-05 03:21:20|7653|7650.2|7653|7650.2|7653.2|7650.4|7653|7650.2|3
1641352890000|2022-01-05 03:21:30|7653.2|7650.4|7653.2|7650.4|7653.4|7650.6|7653.2|7650.4|1
1641352900000|2022-01-05 03:21:40|7653|7650.2|7653|7650.2|7653.4|7650.6|7653|7650.2|2
1641352910000|2022-01-05 03:21:50|7653.4|7650.6|7653.2|7650.4|7653.4|7650.6|7653|7650.2|2
1641352920000|2022-01-05 03:22:00|7653.4|7650.6|7652.7|7649.9|7653.4|7650.6|7652.7|7649.9|2
1641352930000|2022-01-05 03:22:10|7653.2|7650.4|7652.7|7649.9|7653.2|7650.4|7652.7|7649.9|1
1641352940000|2022-01-05 03:22:20|7653|7650.2|7653|7650.2|7653|7650.2|7653|7650.2|2
1641352950000|2022-01-05 03:22:30|7653.2|7650.4|7652.2|7649.4|7653.7|7650.9|7651.7|7648.9|14
1641352960000|2022-01-05 03:22:40|7652.4|7649.6|7652.2|7649.4|7652.5|7649.7|7652|7649.2|1
1641352970000|2022-01-05 03:22:50|7652.4|7649.6|7652.4|7649.6|7652.7|7649.9|7652.4|7649.6|0
1641352980000|2022-01-05 03:23:00|7652|7649.2|7652.4|7649.6|7652.4|7649.6|7652|7649.2|3
1641352990000|2022-01-05 03:23:10|7652.2|7649.4|7652.4|7649.6|7652.4|7649.6|7652.2|7649.4|2
1641353000000|2022-01-05 03:23:20|7653.7|7650.9|7653.2|7650.4|7653.7|7650.9|7653|7650.2|10
1641353010000|2022-01-05 03:23:30|7653|7650.2|7653|7650.2|7653.4|7650.6|7653|7650.2|2
1641353020000|2022-01-05 03:23:40|7652.7|7649.9|7652.7|7649.9|7652.7|7649.9|7652.7|7649.9|9
1641353030000|2022-01-05 03:23:50|7653|7650.2|7652.2|7649.4|7653|7650.2|7652.2|7649.4|2
1641353040000|2022-01-05 03:24:00|7652|7649.2|7652.7|7649.9|7652.7|7649.9|7652|7649.2|1
1641353050000|2022-01-05 03:24:10|7652.5|7649.7|7652.7|7649.9|7653|7650.2|7652.4|7649.6|3
1641353060000|2022-01-05 03:24:20|7652.4|7649.6|7652.2|7649.4|7652.4|7649.6|7652|7649.2|10
1641353070000|2022-01-05 03:24:30|7652|7649.2|7652.7|7649.9|7652.7|7649.9|7652|7649.2|6
1641353080000|2022-01-05 03:24:40|7653|7650.2|7652.7|7649.9|7653|7650.2|7652|7649.2|4
1641353090000|2022-01-05 03:24:50|7653|7650.2|7653|7650.2|7653|7650.2|7653|7650.2|1
1641353100000|2022-01-05 03:25:00|7653.4|7650.6|7653.4|7650.6|7654.7|7651.9|7653.2|7650.4|28
1641353110000|2022-01-05 03:25:10|7653.2|7650.4|7653|7650.2|7653.4|7650.6|7653|7650.2|6
1641353120000|2022-01-05 03:25:20|7652.7|7649.9|7655|7652.2|7655|7652.2|7652.7|7649.9|19
1641353130000|2022-01-05 03:25:30|7654.7|7651.9|7655.4|7652.6|7655.7|7652.9|7654.1|7651.3|27
1641353140000|2022-01-05 03:25:40|7655.7|7652.9|7656|7653.2|7656.2|7653.4|7655.4|7652.6|11
1641353150000|2022-01-05 03:25:50|7655.7|7652.9|7655|7652.2|7655.7|7652.9|7655|7652.2|6
1641353160000|2022-01-05 03:26:00|7656|7653.2|7656|7653.2|7656.2|7653.4|7656|7653.2|11
1641353170000|2022-01-05 03:26:10|7656.7|7653.9|7657.2|7654.4|7657.2|7654.4|7656|7653.2|21
1641353180000|2022-01-05 03:26:20|7657|7654.2|7656.2|7653.4|7657.2|7654.4|7656|7653.2|4
1641353190000|2022-01-05 03:26:30|7656.4|7653.6|7655.7|7652.9|7656.4|7653.6|7655.7|7652.9|24
1641353200000|2022-01-05 03:26:40|7656|7653.2|7656.4|7653.6|7656.4|7653.6|7656|7653.2|7
1641353210000|2022-01-05 03:26:50|7656.2|7653.4|7657|7654.2|7657.7|7654.9|7656|7653.2|15
1641353220000|2022-01-05 03:27:00|7657.2|7654.4|7656.2|7653.4|7657.2|7654.4|7656.2|7653.4|12
1641353230000|2022-01-05 03:27:10|7656.7|7653.9|7656.7|7653.9|7656.7|7653.9|7656.7|7653.9|11
1641353240000|2022-01-05 03:27:20|7655.7|7652.9|7655.4|7652.6|7655.7|7652.9|7655.2|7652.4|16
1641353250000|2022-01-05 03:27:30|7655.7|7652.9|7655.4|7652.6|7655.7|7652.9|7655.4|7652.6|1
1641353260000|2022-01-05 03:27:40|||||||||1
1641353270000|2022-01-05 03:27:50|7655.2|7652.4|7655.4|7652.6|7655.4|7652.6|7654.7|7651.9|14
1641353280000|2022-01-05 03:28:00|||||||||1
1641353290000|2022-01-05 03:28:10|7655.2|7652.4|7654.7|7651.9|7655.2|7652.4|7654.7|7651.9|3
1641353300000|2022-01-05 03:28:20|7655.4|7652.6|7654.7|7651.9|7655.4|7652.6|7654.7|7651.9|4
1641353310000|2022-01-05 03:28:30|7654.5|7651.7|7654.4|7651.6|7654.5|7651.7|7653.7|7650.9|12
1641353320000|2022-01-05 03:28:40|7654.7|7651.9|7654.4|7651.6|7654.7|7651.9|7654.4|7651.6|1
1641353330000|2022-01-05 03:28:50|7654.7|7651.9|7655|7652.2|7655|7652.2|7654.7|7651.9|1
1641353340000|2022-01-05 03:29:00|7654.7|7651.9|7655.4|7652.6|7655.4|7652.6|7654.4|7651.6|5
1641353350000|2022-01-05 03:29:10|7655.2|7652.4|7655.7|7652.9|7655.7|7652.9|7654.7|7651.9|5
1641353360000|2022-01-05 03:29:20|7655.4|7652.6|7654.9|7652.1|7655.8|7653|7654.9|7652.1|33
1641353370000|2022-01-05 03:29:30|7654.7|7651.9|7655.4|7652.6|7655.4|7652.6|7654.4|7651.6|3
1641353380000|2022-01-05 03:29:40|7655.1|7652.3|7655.4|7652.6|7655.4|7652.6|7655.1|7652.3|7
1641353390000|2022-01-05 03:29:50|7656|7653.2|7656.2|7653.4|7656.4|7653.6|7656|7653.2|9
1641353400000|2022-01-05 03:30:00|7656|7653.2|7656.7|7653.9|7656.7|7653.9|7656|7653.2|8
1641353410000|2022-01-05 03:30:10|||||||||1
1641353420000|2022-01-05 03:30:20|7656.9|7654.1|7657.4|7654.6|7658.9|7656.1|7656.7|7653.9|26
1641353430000|2022-01-05 03:30:30|7657.9|7655.1|7657.9|7655.1|7657.9|7655.1|7657.9|7655.1|5
1641353440000|2022-01-05 03:30:40|7658.2|7655.4|7658.7|7655.9|7658.7|7655.9|7658.2|7655.4|2
1641353450000|2022-01-05 03:30:50|7658.9|7656.1|7658.7|7655.9|7658.9|7656.1|7658.7|7655.9|6
1641353460000|2022-01-05 03:31:00|7658.4|7655.6|7658.2|7655.4|7658.4|7655.6|7658.2|7655.4|3
1641353470000|2022-01-05 03:31:10|7658.4|7655.6|7658.2|7655.4|7658.4|7655.6|7658.2|7655.4|5
1641353480000|2022-01-05 03:31:20|7658.4|7655.6|7658.7|7655.9|7658.7|7655.9|7658.4|7655.6|2
1641353490000|2022-01-05 03:31:30|7658.4|7655.6|7658.4|7655.6|7658.4|7655.6|7658.2|7655.4|2
1641353500000|2022-01-05 03:31:40|7658.2|7655.4|7658.4|7655.6|7658.4|7655.6|7658.2|7655.4|2
1641353510000|2022-01-05 03:31:50|7658.2|7655.4|7658.9|7656.1|7658.9|7656.1|7658.2|7655.4|10
1641353520000|2022-01-05 03:32:00|7658.7|7655.9|7658.9|7656.1|7658.9|7656.1|7658.4|7655.6|6
1641353530000|2022-01-05 03:32:10|7659.1|7656.3|7659.4|7656.6|7659.4|7656.6|7658.7|7655.9|13
1641353540000|2022-01-05 03:32:20|7659.2|7656.4|7658.7|7655.9|7659.2|7656.4|7658.4|7655.6|4
1641353550000|2022-01-05 03:32:30|7658.4|7655.6|7659.4|7656.6|7659.4|7656.6|7658.4|7655.6|3
1641353560000|2022-01-05 03:32:40|7659.2|7656.4|7659.4|7656.6|7659.4|7656.6|7659.2|7656.4|1
1641353570000|2022-01-05 03:32:50|7659.8|7657|7661.4|7658.6|7661.4|7658.6|7659.8|7657|27
1641353580000|2022-01-05 03:33:00|7661.6|7658.8|7661.7|7658.9|7661.9|7659.1|7661.4|7658.6|25
1641353590000|2022-01-05 03:33:10|7661.9|7659.1|7663.4|7660.6|7663.7|7660.9|7661.9|7659.1|35
1641353600000|2022-01-05 03:33:20|7663.6|7660.8|7663.7|7660.9|7663.7|7660.9|7663.4|7660.6|10
1641353610000|2022-01-05 03:33:30|7663.9|7661.1|7664.9|7662.1|7665.2|7662.4|7663.7|7660.9|23
1641353620000|2022-01-05 03:33:40|7664.5|7661.7|7663.7|7660.9|7664.5|7661.7|7663.7|7660.9|24
1641353630000|2022-01-05 03:33:50|7663.4|7660.6|7663.7|7660.9|7663.7|7660.9|7662.9|7660.1|9
1641353640000|2022-01-05 03:34:00|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|7663.4|7660.6|2
1641353650000|2022-01-05 03:34:10|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7662.9|7660.1|11
1641353660000|2022-01-05 03:34:20|7663.2|7660.4|7662.9|7660.1|7663.2|7660.4|7662.9|7660.1|2
1641353670000|2022-01-05 03:34:30|7663.2|7660.4|7664.7|7661.9|7664.7|7661.9|7663.2|7660.4|12
1641353680000|2022-01-05 03:34:40|7664.9|7662.1|7664.4|7661.6|7665.4|7662.6|7664.4|7661.6|8
1641353690000|2022-01-05 03:34:50|7664.7|7661.9|7664.7|7661.9|7665.7|7662.9|7664.7|7661.9|25
1641353700000|2022-01-05 03:35:00|7664.4|7661.6|7664.2|7661.4|7664.4|7661.6|7663.9|7661.1|4
1641353710000|2022-01-05 03:35:10|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.2|7661.4|2
1641353720000|2022-01-05 03:35:20|7664.2|7661.4|7664.4|7661.6|7664.4|7661.6|7664.2|7661.4|3
1641353730000|2022-01-05 03:35:30|7664.7|7661.9|7664.4|7661.6|7664.7|7661.9|7664.4|7661.6|1
1641353740000|2022-01-05 03:35:40|7664.7|7661.9|7664.2|7661.4|7664.7|7661.9|7663.7|7660.9|8
1641353750000|2022-01-05 03:35:50|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|0
1641353760000|2022-01-05 03:36:00|7664.7|7661.9|7664.4|7661.6|7664.7|7661.9|7664.4|7661.6|3
1641353770000|2022-01-05 03:36:10|7664.7|7661.9|7664.4|7661.6|7664.9|7662.1|7664.4|7661.6|3
1641353790000|2022-01-05 03:36:30|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|0
1641353800000|2022-01-05 03:36:40|7665.4|7662.6|7665.2|7662.4|7665.4|7662.6|7664.9|7662.1|3
1641353810000|2022-01-05 03:36:50|7665.4|7662.6|7664.7|7661.9|7665.4|7662.6|7664.7|7661.9|2
1641353820000|2022-01-05 03:37:00|7664.2|7661.4|7663.9|7661.1|7664.2|7661.4|7663.9|7661.1|10
1641353830000|2022-01-05 03:37:10|7664.2|7661.4|7663.7|7660.9|7664.2|7661.4|7663.7|7660.9|4
1641353840000|2022-01-05 03:37:20|7663.9|7661.1|7664.4|7661.6|7664.4|7661.6|7663.9|7661.1|7
1641353850000|2022-01-05 03:37:30|7664.2|7661.4|7663.9|7661.1|7664.2|7661.4|7663.9|7661.1|4
1641353860000|2022-01-05 03:37:40|7664.2|7661.4|7664.4|7661.6|7664.4|7661.6|7664.2|7661.4|5
1641353870000|2022-01-05 03:37:50|7664.2|7661.4|7664.4|7661.6|7664.4|7661.6|7664.2|7661.4|1
1641353890000|2022-01-05 03:38:10|7663.7|7660.9|7664.2|7661.4|7664.4|7661.6|7663.7|7660.9|6
1641353900000|2022-01-05 03:38:20|7664.4|7661.6|7664.2|7661.4|7664.4|7661.6|7663.9|7661.1|1
1641353910000|2022-01-05 03:38:30|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|0
1641353930000|2022-01-05 03:38:50|||||||||1
1641353940000|2022-01-05 03:39:00|7663.2|7660.4|7663.9|7661.1|7663.9|7661.1|7663.2|7660.4|10
1641353950000|2022-01-05 03:39:10|7664.2|7661.4|7664.9|7662.1|7664.9|7662.1|7664.2|7661.4|10
1641353960000|2022-01-05 03:39:20|7665.7|7662.9|7665.4|7662.6|7665.7|7662.9|7665.4|7662.6|8
1641353970000|2022-01-05 03:39:30|7665.7|7662.9|7665.4|7662.6|7665.7|7662.9|7665.4|7662.6|7
1641353980000|2022-01-05 03:39:40|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|1
1641353990000|2022-01-05 03:39:50|7666.1|7663.3|7665.9|7663.1|7666.1|7663.3|7665.9|7663.1|7
1641354000000|2022-01-05 03:40:00|7665.7|7662.9|7665.9|7663.1|7665.9|7663.1|7665.7|7662.9|0
1641354010000|2022-01-05 03:40:10|7666.4|7663.6|7666.2|7663.4|7666.4|7663.6|7665.9|7663.1|16
1641354020000|2022-01-05 03:40:20|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|0
1641354030000|2022-01-05 03:40:30|7665.7|7662.9|7666.2|7663.4|7666.4|7663.6|7665.7|7662.9|7
1641354040000|2022-01-05 03:40:40|7666.4|7663.6|7665.9|7663.1|7666.4|7663.6|7665.9|7663.1|2
1641354060000|2022-01-05 03:41:00|7666.2|7663.4|7665.4|7662.6|7666.2|7663.4|7665.4|7662.6|2
1641354070000|2022-01-05 03:41:10|7665.2|7662.4|7665.4|7662.6|7665.4|7662.6|7665.2|7662.4|11
1641354080000|2022-01-05 03:41:20|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|1
1641354090000|2022-01-05 03:41:30|7665.4|7662.6|7664.7|7661.9|7665.4|7662.6|7664.7|7661.9|1
1641354100000|2022-01-05 03:41:40|7664.2|7661.4|7664.7|7661.9|7664.7|7661.9|7664.2|7661.4|45
1641354120000|2022-01-05 03:42:00|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.2|7661.4|1
1641354130000|2022-01-05 03:42:10|||||||||2
1641354140000|2022-01-05 03:42:20|7664.2|7661.4|7664.2|7661.4|7664.2|7661.4|7664.2|7661.4|1
1641354150000|2022-01-05 03:42:30|7663.9|7661.1|7664.4|7661.6|7664.4|7661.6|7663.9|7661.1|2
1641354160000|2022-01-05 03:42:40|||||||||4
1641354170000|2022-01-05 03:42:50|||||||||1
1641354200000|2022-01-05 03:43:20|||||||||1
1641354220000|2022-01-05 03:43:40|7664.7|7661.9|7664.7|7661.9|7664.7|7661.9|7664.4|7661.6|1
1641354230000|2022-01-05 03:43:50|||||||||4
1641354250000|2022-01-05 03:44:10|7665.4|7662.6|7665.7|7662.9|7665.7|7662.9|7665.4|7662.6|13
1641354260000|2022-01-05 03:44:20|7665.4|7662.6|7665.7|7662.9|7665.7|7662.9|7665.4|7662.6|13
1641354270000|2022-01-05 03:44:30|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|0
1641354280000|2022-01-05 03:44:40|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|1
1641354290000|2022-01-05 03:44:50|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|0
1641354300000|2022-01-05 03:45:00|7665.7|7662.9|7665.7|7662.9|7665.9|7663.1|7665.7|7662.9|7
1641354310000|2022-01-05 03:45:10|7666.2|7663.4|7666.2|7663.4|7666.2|7663.4|7666.2|7663.4|3
1641354320000|2022-01-05 03:45:20|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.2|7662.4|8
1641354330000|2022-01-05 03:45:30|7664.9|7662.1|7665.4|7662.6|7665.4|7662.6|7664.7|7661.9|2
1641354340000|2022-01-05 03:45:40|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|0
1641354350000|2022-01-05 03:45:50|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|0
1641354360000|2022-01-05 03:46:00|7665.2|7662.4|7665.2|7662.4|7665.4|7662.6|7665.2|7662.4|2
1641354370000|2022-01-05 03:46:10|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|7665.4|7662.6|1
1641354380000|2022-01-05 03:46:20|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|0
1641354400000|2022-01-05 03:46:40|7664.9|7662.1|7664.4|7661.6|7665.4|7662.6|7664.4|7661.6|2
1641354460000|2022-01-05 03:47:40|||||||||2
1641354480000|2022-01-05 03:48:00|||||||||1
1641354490000|2022-01-05 03:48:10|7663.6|7660.8|7662.4|7659.6|7663.6|7660.8|7662.4|7659.6|10
1641354500000|2022-01-05 03:48:20|7662.6|7659.8|7662.9|7660.1|7663.4|7660.6|7662.6|7659.8|6
1641354510000|2022-01-05 03:48:30|7663.1|7660.3|7663.4|7660.6|7663.4|7660.6|7663.1|7660.3|5
1641354520000|2022-01-05 03:48:40|7662.9|7660.1|7662.9|7660.1|7663.1|7660.3|7662.9|7660.1|3
1641354530000|2022-01-05 03:48:50|7663.1|7660.3|7663.1|7660.3|7663.1|7660.3|7662.9|7660.1|4
1641354540000|2022-01-05 03:49:00|7662.6|7659.8|7662.6|7659.8|7663.4|7660.6|7662.6|7659.8|11
1641354550000|2022-01-05 03:49:10|7662.9|7660.1|7662.9|7660.1|7662.9|7660.1|7662.6|7659.8|0
1641354560000|2022-01-05 03:49:20|7663.1|7660.3|7663.4|7660.6|7663.4|7660.6|7662.9|7660.1|3
1641354570000|2022-01-05 03:49:30|7662.9|7660.1|7662.9|7660.1|7663.1|7660.3|7662.6|7659.8|4
1641354580000|2022-01-05 03:49:40|7662.6|7659.8|7662.6|7659.8|7663.4|7660.6|7662.6|7659.8|1
1641354590000|2022-01-05 03:49:50|7663.4|7660.6|7663.4|7660.6|7663.4|7660.6|7662.9|7660.1|8
1641354600000|2022-01-05 03:50:00|7663.1|7660.3|7663.4|7660.6|7663.4|7660.6|7662.9|7660.1|1
1641354610000|2022-01-05 03:50:10|7663.1|7660.3|7663.1|7660.3|7663.1|7660.3|7663.1|7660.3|0
1641354620000|2022-01-05 03:50:20|7662.9|7660.1|7663.4|7660.6|7663.4|7660.6|7662.9|7660.1|0
1641354640000|2022-01-05 03:50:40|7663.8|7661|7663.4|7660.6|7664.4|7661.6|7663.4|7660.6|9
1641354670000|2022-01-05 03:51:10|7664.1|7661.3|7665.1|7662.3|7665.4|7662.6|7664.1|7661.3|54
1641354680000|2022-01-05 03:51:20|7664.6|7661.8|7665.1|7662.3|7665.1|7662.3|7664.4|7661.6|6
1641354690000|2022-01-05 03:51:30|7665.4|7662.6|7664.6|7661.8|7665.4|7662.6|7664.6|7661.8|9
1641354700000|2022-01-05 03:51:40|7664.4|7661.6|7664.6|7661.8|7664.6|7661.8|7664.4|7661.6|0
1641354710000|2022-01-05 03:51:50|7664.4|7661.6|7664.4|7661.6|7664.6|7661.8|7664.4|7661.6|1
1641354720000|2022-01-05 03:52:00|7664.6|7661.8|7665.4|7662.6|7665.4|7662.6|7664.6|7661.8|4
1641354730000|2022-01-05 03:52:10|||||||||3
1641354740000|2022-01-05 03:52:20|7665.1|7662.3|7665.4|7662.6|7665.4|7662.6|7665.1|7662.3|5
1641354750000|2022-01-05 03:52:30|7665.6|7662.8|7666.1|7663.3|7666.1|7663.3|7665.6|7662.8|3
1641354760000|2022-01-05 03:52:40|7666.6|7663.8|7666.1|7663.3|7666.6|7663.8|7666.1|7663.3|0
1641354770000|2022-01-05 03:52:50|7665.9|7663.1|7666.1|7663.3|7666.1|7663.3|7665.9|7663.1|0
1641354780000|2022-01-05 03:53:00|7665.9|7663.1|7665.6|7662.8|7665.9|7663.1|7665.6|7662.8|0
1641354790000|2022-01-05 03:53:10|7666.4|7663.6|7666.1|7663.3|7666.4|7663.6|7666.1|7663.3|3
1641354800000|2022-01-05 03:53:20|7666.4|7663.6|7666.4|7663.6|7666.4|7663.6|7665.6|7662.8|6
1641354840000|2022-01-05 03:54:00|7666.6|7663.8|7666.6|7663.8|7666.6|7663.8|7666.6|7663.8|1
1641354850000|2022-01-05 03:54:10|||||||||4
1641354870000|2022-01-05 03:54:30|||||||||1
1641354880000|2022-01-05 03:54:40|||||||||3
1641354890000|2022-01-05 03:54:50|7667.1|7664.3|7667.6|7664.8|7668.4|7665.6|7667.1|7664.3|40
1641354900000|2022-01-05 03:55:00|7668.1|7665.3|7669.4|7666.6|7669.6|7666.8|7668.1|7665.3|28
1641354910000|2022-01-05 03:55:10|7669.1|7666.3|7669.4|7666.6|7669.9|7667.1|7668.6|7665.8|16
1641354920000|2022-01-05 03:55:20|7669.1|7666.3|7669.4|7666.6|7669.6|7666.8|7669.1|7666.3|2
1641354930000|2022-01-05 03:55:30|7669.6|7666.8|7669.6|7666.8|7669.9|7667.1|7669.6|7666.8|8
1641354940000|2022-01-05 03:55:40|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|7
1641354950000|2022-01-05 03:55:50|||||||||2
1641354970000|2022-01-05 03:56:10|7668.6|7665.8|7669.4|7666.6|7669.4|7666.6|7668.6|7665.8|8
1641354980000|2022-01-05 03:56:20|7669.1|7666.3|7669.4|7666.6|7669.4|7666.6|7668.4|7665.6|10
1641354990000|2022-01-05 03:56:30|7669.1|7666.3|7669.4|7666.6|7669.4|7666.6|7668.6|7665.8|7
1641355000000|2022-01-05 03:56:40|7669.1|7666.3|7668.6|7665.8|7669.1|7666.3|7668.6|7665.8|4
1641355010000|2022-01-05 03:56:50|7668.4|7665.6|7668.1|7665.3|7668.4|7665.6|7667.9|7665.1|19
1641355020000|2022-01-05 03:57:00|7668.4|7665.6|7668.1|7665.3|7668.4|7665.6|7668.1|7665.3|1
1641355030000|2022-01-05 03:57:10|7668.4|7665.6|7668.4|7665.6|7668.4|7665.6|7668.1|7665.3|0
1641355040000|2022-01-05 03:57:20|||||||||1
1641355050000|2022-01-05 03:57:30|7668.1|7665.3|7667.6|7664.8|7668.1|7665.3|7667.6|7664.8|5
1641355060000|2022-01-05 03:57:40|7667.9|7665.1|7668.4|7665.6|7668.4|7665.6|7667.9|7665.1|1
1641355080000|2022-01-05 03:58:00|7668.1|7665.3|7668.1|7665.3|7668.1|7665.3|7668.1|7665.3|1
1641355090000|2022-01-05 03:58:10|7668.4|7665.6|7669.4|7666.6|7669.4|7666.6|7668.4|7665.6|9
1641355100000|2022-01-05 03:58:20|7668.6|7665.8|7669.4|7666.6|7669.4|7666.6|7668.6|7665.8|3
1641355110000|2022-01-05 03:58:30|||||||||2
1641355120000|2022-01-05 03:58:40|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|0
1641355130000|2022-01-05 03:58:50|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|1
1641355150000|2022-01-05 03:59:10|7669.6|7666.8|7670.4|7667.6|7670.4|7667.6|7669.6|7666.8|7
1641355160000|2022-01-05 03:59:20|7670.6|7667.8|7672.6|7669.8|7672.6|7669.8|7670.6|7667.8|24
1641355170000|2022-01-05 03:59:30|7672.4|7669.6|7671.1|7668.3|7672.4|7669.6|7670.6|7667.8|12
1641355180000|2022-01-05 03:59:40|7671.4|7668.6|7671.4|7668.6|7671.6|7668.8|7671.1|7668.3|3
1641355190000|2022-01-05 03:59:50|7671.6|7668.8|7670.6|7667.8|7671.6|7668.8|7670.6|7667.8|4
1641355200000|2022-01-05 04:00:00|7670.9|7668.1|7670.6|7667.8|7671.4|7668.6|7670.6|7667.8|7
1641355210000|2022-01-05 04:00:10|7670.4|7667.6|7670.1|7667.3|7670.4|7667.6|7670.1|7667.3|1
1641355220000|2022-01-05 04:00:20|7669.9|7667.1|7670.4|7667.6|7670.4|7667.6|7669.9|7667.1|2
1641355230000|2022-01-05 04:00:30|7670.1|7667.3|7670.6|7667.8|7671.4|7668.6|7670.1|7667.3|7
1641355250000|2022-01-05 04:00:50|||||||||2
1641355260000|2022-01-05 04:01:00|||||||||2
1641355280000|2022-01-05 04:01:20|7671.1|7668.3|7671.4|7668.6|7671.6|7668.8|7671.1|7668.3|7
1641355290000|2022-01-05 04:01:30|7671.6|7668.8|7671.6|7668.8|7671.6|7668.8|7671.4|7668.6|4
1641355300000|2022-01-05 04:01:40|7672.1|7669.3|7671.6|7668.8|7672.6|7669.8|7671.6|7668.8|8
1641355310000|2022-01-05 04:01:50|7671.4|7668.6|7671.4|7668.6|7671.6|7668.8|7671.4|7668.6|0
1641355320000|2022-01-05 04:02:00|7671.6|7668.8|7671.1|7668.3|7671.6|7668.8|7670.6|7667.8|5
1641355330000|2022-01-05 04:02:10|7670.6|7667.8|7671.4|7668.6|7671.4|7668.6|7670.6|7667.8|6
1641355340000|2022-01-05 04:02:20|7671.1|7668.3|7671.1|7668.3|7671.4|7668.6|7671.1|7668.3|3
1641355350000|2022-01-05 04:02:30|7671.4|7668.6|7671.4|7668.6|7671.4|7668.6|7671.4|7668.6|1
1641355360000|2022-01-05 04:02:40|7671.6|7668.8|7671.6|7668.8|7671.6|7668.8|7671.1|7668.3|1
1641355370000|2022-01-05 04:02:50|7671.4|7668.6|7670.4|7667.6|7671.6|7668.8|7670.4|7667.6|6
1641355380000|2022-01-05 04:03:00|||||||||1
1641355390000|2022-01-05 04:03:10|7670.6|7667.8|7671.3|7668.5|7671.4|7668.6|7670.6|7667.8|4
1641355410000|2022-01-05 04:03:30|7671.6|7668.8|7671.6|7668.8|7672.3|7669.5|7671.3|7668.5|4
1641355420000|2022-01-05 04:03:40|7671.3|7668.5|7671.3|7668.5|7671.3|7668.5|7671.3|7668.5|0
1641355440000|2022-01-05 04:04:00|7671.6|7668.8|7671.3|7668.5|7672.1|7669.3|7671.3|7668.5|1
1641355450000|2022-01-05 04:04:10|||||||||1
1641355460000|2022-01-05 04:04:20|7672.1|7669.3|7671.6|7668.8|7672.1|7669.3|7671.6|7668.8|4
1641355470000|2022-01-05 04:04:30|7671.8|7669|7671.3|7668.5|7672.1|7669.3|7671.3|7668.5|5
1641355480000|2022-01-05 04:04:40|||||||||2
1641355490000|2022-01-05 04:04:50|7672.1|7669.3|7671.6|7668.8|7672.3|7669.5|7671.6|7668.8|4
1641355520000|2022-01-05 04:05:20|||||||||2
1641355530000|2022-01-05 04:05:30|7671.3|7668.5|7670.6|7667.8|7671.3|7668.5|7670.6|7667.8|6
1641355540000|2022-01-05 04:05:40|7670.8|7668|7670.6|7667.8|7671.1|7668.3|7670.6|7667.8|0
1641355550000|2022-01-05 04:05:50|||||||||2
1641355560000|2022-01-05 04:06:00|||||||||1
1641355570000|2022-01-05 04:06:10|7670.3|7667.5|7669.3|7666.5|7670.3|7667.5|7669.3|7666.5|4
1641355580000|2022-01-05 04:06:20|7669.6|7666.8|7670.3|7667.5|7670.3|7667.5|7669.6|7666.8|2
1641355590000|2022-01-05 04:06:30|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|1
1641355600000|2022-01-05 04:06:40|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|1
1641355610000|2022-01-05 04:06:50|7671.1|7668.3|7670.3|7667.5|7671.1|7668.3|7670.3|7667.5|17
1641355620000|2022-01-05 04:07:00|7670.1|7667.3|7669.6|7666.8|7670.3|7667.5|7669.6|7666.8|3
1641355630000|2022-01-05 04:07:10|7669.8|7667|7669.6|7666.8|7670.1|7667.3|7669.6|7666.8|0
1641355640000|2022-01-05 04:07:20|7669.8|7667|7670.1|7667.3|7670.1|7667.3|7669.6|7666.8|1
1641355650000|2022-01-05 04:07:30|7669.6|7666.8|7669.1|7666.3|7669.6|7666.8|7668.8|7666|5
1641355660000|2022-01-05 04:07:40|7668.8|7666|7668.6|7665.8|7668.8|7666|7668.6|7665.8|7
1641355670000|2022-01-05 04:07:50|7668.8|7666|7669.3|7666.5|7669.3|7666.5|7668.6|7665.8|9
1641355680000|2022-01-05 04:08:00|7668.8|7666|7668.6|7665.8|7669.3|7666.5|7668.6|7665.8|5
1641355690000|2022-01-05 04:08:10|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|0
1641355700000|2022-01-05 04:08:20|7669.1|7666.3|7669.3|7666.5|7669.3|7666.5|7668.6|7665.8|6
1641355710000|2022-01-05 04:08:30|7668.6|7665.8|7668.8|7666|7669.3|7666.5|7668.6|7665.8|4
1641355720000|2022-01-05 04:08:40|7668.9|7666.1|7668.6|7665.8|7668.9|7666.1|7668.6|7665.8|0
1641355770000|2022-01-05 04:09:30|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|1
1641355780000|2022-01-05 04:09:40|||||||||1
1641355820000|2022-01-05 04:10:20|||||||||1
1641355830000|2022-01-05 04:10:30|||||||||1
1641355850000|2022-01-05 04:10:50|||||||||1
1641355860000|2022-01-05 04:11:00|7667.6|7664.8|7666.9|7664.1|7667.6|7664.8|7666.8|7664|17
1641355870000|2022-01-05 04:11:10|7666.3|7663.5|7667.8|7665|7667.8|7665|7666.3|7663.5|5
1641355880000|2022-01-05 04:11:20|7667.3|7664.5|7667.8|7665|7667.8|7665|7667.3|7664.5|2
1641355890000|2022-01-05 04:11:30|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|1
1641355900000|2022-01-05 04:11:40|||||||||1
1641355910000|2022-01-05 04:11:50|7668.1|7665.3|7668.3|7665.5|7668.3|7665.5|7667.6|7664.8|18
1641355920000|2022-01-05 04:12:00|7668.6|7665.8|7668.6|7665.8|7668.6|7665.8|7668.6|7665.8|4
1641355930000|2022-01-05 04:12:10|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|1
1641355940000|2022-01-05 04:12:20|||||||||1
1641355950000|2022-01-05 04:12:30|7668.6|7665.8|7669.3|7666.5|7669.3|7666.5|7668.6|7665.8|8
1641355960000|2022-01-05 04:12:40|||||||||1
1641355970000|2022-01-05 04:12:50|7669.6|7666.8|7669.3|7666.5|7669.6|7666.8|7669.3|7666.5|0
1641355980000|2022-01-05 04:13:00|7669.8|7667|7670.3|7667.5|7670.6|7667.8|7669.8|7667|10
1641355990000|2022-01-05 04:13:10|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|1
1641356000000|2022-01-05 04:13:20|||||||||2
1641356030000|2022-01-05 04:13:50|7670.3|7667.5|7669.8|7667|7670.3|7667.5|7669.6|7666.8|2
1641356040000|2022-01-05 04:14:00|7670.1|7667.3|7670.1|7667.3|7670.3|7667.5|7670.1|7667.3|1
1641356050000|2022-01-05 04:14:10|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|7669.9|7667.1|1
1641356060000|2022-01-05 04:14:20|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|0
1641356070000|2022-01-05 04:14:30|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|0
1641356100000|2022-01-05 04:15:00|7670.1|7667.3|7669.6|7666.8|7670.1|7667.3|7669.6|7666.8|3
1641356110000|2022-01-05 04:15:10|7669.8|7667|7669.6|7666.8|7670.3|7667.5|7669.6|7666.8|3
1641356120000|2022-01-05 04:15:20|||||||||2
1641356130000|2022-01-05 04:15:30|7669.3|7666.5|7669.1|7666.3|7669.3|7666.5|7669.1|7666.3|3
1641356160000|2022-01-05 04:16:00|7669.3|7666.5|7668.6|7665.8|7669.3|7666.5|7668.6|7665.8|2
1641356190000|2022-01-05 04:16:30|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|0
1641356210000|2022-01-05 04:16:50|7667.6|7664.8|7667.6|7664.8|7667.6|7664.8|7667.6|7664.8|8
1641356220000|2022-01-05 04:17:00|7666.6|7663.8|7666.9|7664.1|7667.4|7664.6|7666.6|7663.8|36
1641356230000|2022-01-05 04:17:10|7667.3|7664.5|7667.1|7664.3|7667.3|7664.5|7667.1|7664.3|2
1641356250000|2022-01-05 04:17:30|7666.9|7664.1|7667.1|7664.3|7667.1|7664.3|7666.9|7664.1|1
1641356260000|2022-01-05 04:17:40|7667.4|7664.6|7667.4|7664.6|7667.4|7664.6|7667.2|7664.4|1
1641356270000|2022-01-05 04:17:50|7667.6|7664.8|7668.1|7665.3|7668.6|7665.8|7667.6|7664.8|7
1641356280000|2022-01-05 04:18:00|7668.3|7665.5|7669.6|7666.8|7669.6|7666.8|7668.3|7665.5|11
1641356290000|2022-01-05 04:18:10|7669.3|7666.5|7669.6|7666.8|7669.6|7666.8|7669.3|7666.5|0
1641356320000|2022-01-05 04:18:40|7669.8|7667|7670.1|7667.3|7670.1|7667.3|7669.8|7667|3
1641356330000|2022-01-05 04:18:50|7669.6|7666.8|7669.6|7666.8|7670.1|7667.3|7669.6|7666.8|1
1641356340000|2022-01-05 04:19:00|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|0
1641356350000|2022-01-05 04:19:10|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|0
1641356380000|2022-01-05 04:19:40|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|0
1641356400000|2022-01-05 04:20:00|7670.3|7667.5|7670.1|7667.3|7670.3|7667.5|7669.9|7667.1|4
1641356410000|2022-01-05 04:20:10|7669.9|7667.1|7670.3|7667.5|7670.3|7667.5|7669.6|7666.8|1
1641356430000|2022-01-05 04:20:30|7671.1|7668.3|7670.6|7667.8|7671.3|7668.5|7670.6|7667.8|6
1641356450000|2022-01-05 04:20:50|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|0
1641356460000|2022-01-05 04:21:00|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|2
1641356480000|2022-01-05 04:21:20|7670.3|7667.5|7669.8|7667|7670.3|7667.5|7669.8|7667|1
1641356490000|2022-01-05 04:21:30|7670|7667.2|7669.6|7666.8|7670.3|7667.5|7669.6|7666.8|0
1641356500000|2022-01-05 04:21:40|7670.1|7667.3|7670.6|7667.8|7670.6|7667.8|7670.1|7667.3|1
1641356510000|2022-01-05 04:21:50|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|4
1641356520000|2022-01-05 04:22:00|7670.3|7667.5|7669.6|7666.8|7670.3|7667.5|7669.6|7666.8|2
1641356530000|2022-01-05 04:22:10|7669.8|7667|7670.1|7667.3|7670.1|7667.3|7669.8|7667|0
1641356540000|2022-01-05 04:22:20|7669.6|7666.8|7670.1|7667.3|7670.1|7667.3|7669.6|7666.8|1
1641356550000|2022-01-05 04:22:30|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|2
1641356560000|2022-01-05 04:22:40|7670.1|7667.3|7670.3|7667.5|7670.3|7667.5|7670.1|7667.3|0
1641356570000|2022-01-05 04:22:50|7670.1|7667.3|7670.1|7667.3|7670.1|7667.3|7669.6|7666.8|1
1641356580000|2022-01-05 04:23:00|7669.6|7666.8|7669.3|7666.5|7669.6|7666.8|7669.3|7666.5|0
1641356590000|2022-01-05 04:23:10|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|0
1641356600000|2022-01-05 04:23:20|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|3
1641356610000|2022-01-05 04:23:30|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|1
1641356640000|2022-01-05 04:24:00|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|1
1641356660000|2022-01-05 04:24:20|7669.1|7666.3|7669.3|7666.5|7669.6|7666.8|7669.1|7666.3|2
1641356670000|2022-01-05 04:24:30|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|0
1641356700000|2022-01-05 04:25:00|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|2
1641356720000|2022-01-05 04:25:20|||||||||5
1641356730000|2022-01-05 04:25:30|||||||||1
1641356800000|2022-01-05 04:26:40|7669.1|7666.3|7668.6|7665.8|7669.3|7666.5|7668.6|7665.8|8
1641356820000|2022-01-05 04:27:00|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|4
1641356830000|2022-01-05 04:27:10|||||||||1
1641356840000|2022-01-05 04:27:20|||||||||1
1641356870000|2022-01-05 04:27:50|7668.5|7665.7|7669.3|7666.5|7669.3|7666.5|7668.5|7665.7|3
1641356880000|2022-01-05 04:28:00|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|7669.6|7666.8|0
1641356910000|2022-01-05 04:28:30|7669.4|7666.6|7669.3|7666.5|7669.4|7666.6|7669.3|7666.5|0
1641356920000|2022-01-05 04:28:40|||||||||1
1641356930000|2022-01-05 04:28:50|7669.1|7666.3|7669.1|7666.3|7669.1|7666.3|7669.1|7666.3|1
1641356940000|2022-01-05 04:29:00|7668.9|7666.1|7668.3|7665.5|7668.9|7666.1|7668.3|7665.5|0
1641356950000|2022-01-05 04:29:10|||||||||1
1641356980000|2022-01-05 04:29:40|7667.7|7664.9|7666.9|7664.1|7667.7|7664.9|7666.6|7663.8|239
1641357010000|2022-01-05 04:30:10|7666.6|7663.8|7666.9|7664.1|7666.9|7664.1|7666.6|7663.8|0
1641357020000|2022-01-05 04:30:20|7666.7|7663.9|7666.6|7663.8|7666.9|7664.1|7666.6|7663.8|6
1641357030000|2022-01-05 04:30:30|7666.7|7663.9|7666.7|7663.9|7666.9|7664.1|7666.7|7663.9|3
1641357040000|2022-01-05 04:30:40|7666.4|7663.6|7666.9|7664.1|7666.9|7664.1|7666.4|7663.6|3
1641357050000|2022-01-05 04:30:50|7666.7|7663.9|7666.7|7663.9|7666.7|7663.9|7666.2|7663.4|3
1641357060000|2022-01-05 04:31:00|7666.5|7663.7|7666.1|7663.3|7666.9|7664.1|7666.1|7663.3|6
1641357070000|2022-01-05 04:31:10|7665.9|7663.1|7665.9|7663.1|7666.1|7663.3|7665.9|7663.1|3
1641357120000|2022-01-05 04:32:00|7664.9|7662.1|7663.9|7661.1|7664.9|7662.1|7663.9|7661.1|25
1641357130000|2022-01-05 04:32:10|7663.7|7660.9|7663.9|7661.1|7663.9|7661.1|7663.5|7660.7|6
1641357140000|2022-01-05 04:32:20|||||||||4
1641357150000|2022-01-05 04:32:30|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|2
1641357160000|2022-01-05 04:32:40|7663.5|7660.7|7663.7|7660.9|7663.9|7661.1|7663.2|7660.4|3
1641357170000|2022-01-05 04:32:50|7663.2|7660.4|7664.1|7661.3|7664.6|7661.8|7663.2|7660.4|15
1641357180000|2022-01-05 04:33:00|7663.9|7661.1|7663.9|7661.1|7664.1|7661.3|7663.9|7661.1|2
1641357190000|2022-01-05 04:33:10|||||||||3
1641357200000|2022-01-05 04:33:20|7664.1|7661.3|7664.1|7661.3|7664.1|7661.3|7663.9|7661.1|6
1641357210000|2022-01-05 04:33:30|7663.9|7661.1|7664.6|7661.8|7664.6|7661.8|7663.9|7661.1|0
1641357220000|2022-01-05 04:33:40|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|2
1641357230000|2022-01-05 04:33:50|7665.1|7662.3|7664.9|7662.1|7665.7|7662.9|7664.9|7662.1|11
1641357240000|2022-01-05 04:34:00|7665.4|7662.6|7664.9|7662.1|7665.4|7662.6|7664.9|7662.1|1
1641357250000|2022-01-05 04:34:10|7665.7|7662.9|7665.7|7662.9|7665.9|7663.1|7665.2|7662.4|5
1641357260000|2022-01-05 04:34:20|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|1
1641357290000|2022-01-05 04:34:50|7666.2|7663.4|7665.9|7663.1|7666.2|7663.4|7665.9|7663.1|0
1641357320000|2022-01-05 04:35:20|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|7665.2|7662.4|6
1641357330000|2022-01-05 04:35:30|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|0
1641357360000|2022-01-05 04:36:00|7665.7|7662.9|7665.2|7662.4|7665.7|7662.9|7665.2|7662.4|6
1641357370000|2022-01-05 04:36:10|7664.9|7662.1|7664.2|7661.4|7664.9|7662.1|7664.2|7661.4|6
1641357380000|2022-01-05 04:36:20|7664.7|7661.9|7663.9|7661.1|7664.7|7661.9|7663.9|7661.1|2
1641357410000|2022-01-05 04:36:50|7664.1|7661.3|7664.1|7661.3|7664.1|7661.3|7663.9|7661.1|0
1641357420000|2022-01-05 04:37:00|7663.9|7661.1|7663.9|7661.1|7664.1|7661.3|7663.9|7661.1|5
1641357480000|2022-01-05 04:38:00|||||||||2
1641357500000|2022-01-05 04:38:20|||||||||1
1641357510000|2022-01-05 04:38:30|7664.2|7661.4|7664.9|7662.1|7664.9|7662.1|7664.2|7661.4|7
1641357530000|2022-01-05 04:38:50|||||||||1
1641357560000|2022-01-05 04:39:20|||||||||1
1641357580000|2022-01-05 04:39:40|7665.6|7662.8|7665.6|7662.8|7665.7|7662.9|7665.1|7662.3|3
1641357590000|2022-01-05 04:39:50|7665.4|7662.6|7665.4|7662.6|7665.6|7662.8|7665.4|7662.6|0
1641357600000|2022-01-05 04:40:00|7665.9|7663.1|7664.9|7662.1|7665.9|7663.1|7664.9|7662.1|59
1641357610000|2022-01-05 04:40:10|7665.1|7662.3|7665.9|7663.1|7665.9|7663.1|7664.9|7662.1|0
1641357620000|2022-01-05 04:40:20|7665.2|7662.4|7665.2|7662.4|7665.2|7662.4|7664.9|7662.1|2
1641357630000|2022-01-05 04:40:30|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|5
1641357640000|2022-01-05 04:40:40|7664.7|7661.9|7663.9|7661.1|7664.7|7661.9|7663.9|7661.1|3
1641357670000|2022-01-05 04:41:10|7663.7|7660.9|7663.9|7661.1|7663.9|7661.1|7663.6|7660.8|15
1641357690000|2022-01-05 04:41:30|||||||||1
1641357710000|2022-01-05 04:41:50|||||||||1
1641357720000|2022-01-05 04:42:00|7663.7|7660.9|7663.9|7661.1|7663.9|7661.1|7662.9|7660.1|9
1641357730000|2022-01-05 04:42:10|||||||||1
1641357760000|2022-01-05 04:42:40|||||||||4
1641357770000|2022-01-05 04:42:50|||||||||1
1641357780000|2022-01-05 04:43:00|||||||||1
1641357790000|2022-01-05 04:43:10|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|7664.9|7662.1|4
1641357800000|2022-01-05 04:43:20|||||||||2
1641357820000|2022-01-05 04:43:40|||||||||2
1641357830000|2022-01-05 04:43:50|||||||||5
1641357870000|2022-01-05 04:44:30|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|9
1641357900000|2022-01-05 04:45:00|||||||||2
1641357920000|2022-01-05 04:45:20|||||||||1
1641357950000|2022-01-05 04:45:50|7663.2|7660.4|7663.6|7660.8|7663.6|7660.8|7663.2|7660.4|4
1641357960000|2022-01-05 04:46:00|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|7663.9|7661.1|0
1641357970000|2022-01-05 04:46:10|7663.5|7660.7|7662.9|7660.1|7663.5|7660.7|7662.9|7660.1|8
1641357980000|2022-01-05 04:46:20|7662.7|7659.9|7661.9|7659.1|7662.7|7659.9|7661.9|7659.1|7
1641357990000|2022-01-05 04:46:30|7661.2|7658.4|7660.9|7658.1|7661.2|7658.4|7660.9|7658.1|6
1641358000000|2022-01-05 04:46:40|7660.2|7657.4|7660.9|7658.1|7660.9|7658.1|7660.2|7657.4|22
1641358010000|2022-01-05 04:46:50|7660.7|7657.9|7660.9|7658.1|7660.9|7658.1|7660.2|7657.4|11
1641358020000|2022-01-05 04:47:00|||||||||5
1641358030000|2022-01-05 04:47:10|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|2
1641358040000|2022-01-05 04:47:20|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|2
1641358050000|2022-01-05 04:47:30|7660.7|7657.9|7660.2|7657.4|7660.9|7658.1|7660.2|7657.4|10
1641358060000|2022-01-05 04:47:40|7660.4|7657.6|7660.9|7658.1|7660.9|7658.1|7660.4|7657.6|3
1641358070000|2022-01-05 04:47:50|7660.4|7657.6|7660.2|7657.4|7660.4|7657.6|7660.2|7657.4|4
1641358080000|2022-01-05 04:48:00|||||||||1
1641358120000|2022-01-05 04:48:40|||||||||5
1641358130000|2022-01-05 04:48:50|7659.9|7657.1|7660.2|7657.4|7660.2|7657.4|7659.9|7657.1|10
1641358160000|2022-01-05 04:49:20|7660.4|7657.6|7660.9|7658.1|7660.9|7658.1|7660.4|7657.6|5
1641358170000|2022-01-05 04:49:30|7661.2|7658.4|7661.2|7658.4|7661.9|7659.1|7661.2|7658.4|5
1641358180000|2022-01-05 04:49:40|7660.9|7658.1|7661.2|7658.4|7661.6|7658.8|7660.9|7658.1|3
1641358190000|2022-01-05 04:49:50|7661.4|7658.6|7661.7|7658.9|7661.7|7658.9|7661.4|7658.6|6
1641358200000|2022-01-05 04:50:00|7661.5|7658.7|7661.2|7658.4|7661.7|7658.9|7660.9|7658.1|2
1641358210000|2022-01-05 04:50:10|7661.4|7658.6|7660.9|7658.1|7661.5|7658.7|7660.6|7657.8|2
1641358220000|2022-01-05 04:50:20|7661.7|7658.9|7661.7|7658.9|7661.7|7658.9|7661.7|7658.9|5
1641358230000|2022-01-05 04:50:30|7661.2|7658.4|7661.7|7658.9|7661.9|7659.1|7661.2|7658.4|2
1641358240000|2022-01-05 04:50:40|7661.9|7659.1|7661.4|7658.6|7661.9|7659.1|7661.2|7658.4|1
1641358260000|2022-01-05 04:51:00|7661.6|7658.8|7661.9|7659.1|7661.9|7659.1|7661.6|7658.8|2
1641358270000|2022-01-05 04:51:10|||||||||1
1641358280000|2022-01-05 04:51:20|7662.6|7659.8|7662.9|7660.1|7662.9|7660.1|7662.6|7659.8|14
1641358300000|2022-01-05 04:51:40|||||||||1
1641358310000|2022-01-05 04:51:50|7662.7|7659.9|7662.2|7659.4|7662.7|7659.9|7662.2|7659.4|10
1641358320000|2022-01-05 04:52:00|7662.4|7659.6|7661.2|7658.4|7662.7|7659.9|7661.2|7658.4|6
1641358360000|2022-01-05 04:52:40|||||||||1
1641358380000|2022-01-05 04:53:00|7660.9|7658.1|7660.7|7657.9|7660.9|7658.1|7660.2|7657.4|4
1641358390000|2022-01-05 04:53:10|7660.9|7658.1|7661.4|7658.6|7661.4|7658.6|7660.7|7657.9|1
1641358400000|2022-01-05 04:53:20|7661.2|7658.4|7661.7|7658.9|7661.9|7659.1|7661.2|7658.4|4
1641358420000|2022-01-05 04:53:40|7661.2|7658.4|7661.7|7658.9|7661.7|7658.9|7661.2|7658.4|0
1641358440000|2022-01-05 04:54:00|7661.5|7658.7|7660.4|7657.6|7661.7|7658.9|7660.4|7657.6|1
1641358460000|2022-01-05 04:54:20|7660.6|7657.8|7660.7|7657.9|7660.9|7658.1|7660.6|7657.8|0
1641358470000|2022-01-05 04:54:30|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|0
1641358480000|2022-01-05 04:54:40|7661.2|7658.4|7661.4|7658.6|7661.4|7658.6|7661.2|7658.4|1
1641358490000|2022-01-05 04:54:50|7661.2|7658.4|7661.2|7658.4|7661.2|7658.4|7661.2|7658.4|0
1641358500000|2022-01-05 04:55:00|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|0
1641358520000|2022-01-05 04:55:20|7661.7|7658.9|7661.7|7658.9|7661.7|7658.9|7661.7|7658.9|2
1641358530000|2022-01-05 04:55:30|7661.9|7659.1|7661.9|7659.1|7661.9|7659.1|7661.9|7659.1|0
1641358540000|2022-01-05 04:55:40|7661.7|7658.9|7661.7|7658.9|7661.9|7659.1|7661.7|7658.9|2
1641358550000|2022-01-05 04:55:50|7661.9|7659.1|7661.2|7658.4|7661.9|7659.1|7661.2|7658.4|1
1641358560000|2022-01-05 04:56:00|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|1
1641358570000|2022-01-05 04:56:10|7660.4|7657.6|7660.4|7657.6|7660.4|7657.6|7660.4|7657.6|1
1641358580000|2022-01-05 04:56:20|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|0
1641358590000|2022-01-05 04:56:30|7661.2|7658.4|7661.2|7658.4|7661.2|7658.4|7661.2|7658.4|0
1641358610000|2022-01-05 04:56:50|7661.4|7658.6|7660.9|7658.1|7661.9|7659.1|7660.9|7658.1|2
1641358620000|2022-01-05 04:57:00|7661.1|7658.3|7661.2|7658.4|7661.2|7658.4|7660.9|7658.1|2
1641358630000|2022-01-05 04:57:10|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7659.9|7657.1|5
1641358640000|2022-01-05 04:57:20|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|1
1641358650000|2022-01-05 04:57:30|7660.9|7658.1|7660.7|7657.9|7660.9|7658.1|7660.7|7657.9|0
1641358660000|2022-01-05 04:57:40|7660.9|7658.1|7660.9|7658.1|7660.9|7658.1|7660.7|7657.9|0
1641358670000|2022-01-05 04:57:50|||||||||1
1641358680000|2022-01-05 04:58:00|7661.2|7658.4|7661.2|7658.4|7661.2|7658.4|7661.2|7658.4|3
1641358690000|2022-01-05 04:58:10|7661.9|7659.1|7662.2|7659.4|7662.2|7659.4|7661.9|7659.1|15
1641358700000|2022-01-05 04:58:20|7662.7|7659.9|7662.7|7659.9|7662.7|7659.9|7662.2|7659.4|2
1641358710000|2022-01-05 04:58:30|7662.2|7659.4|7662.2|7659.4|7662.2|7659.4|7662.2|7659.4|0
1641358740000|2022-01-05 04:59:00|7662.5|7659.7|7664.2|7661.4|7664.9|7662.1|7662.5|7659.7|29
1641358750000|2022-01-05 04:59:10|7664.7|7661.9|7664.9|7662.1|7665.2|7662.4|7664.5|7661.7|3
1641358760000|2022-01-05 04:59:20|7665.7|7662.9|7667.2|7664.4|7667.2|7664.4|7665.7|7662.9|33
1641358770000|2022-01-05 04:59:30|||||||||3
1641358780000|2022-01-05 04:59:40|7667.4|7664.6|7667.2|7664.4|7667.7|7664.9|7667.2|7664.4|4
1641358790000|2022-01-05 04:59:50|7667.7|7664.9|7669.7|7666.9|7669.9|7667.1|7667.7|7664.9|26
1641358800000|2022-01-05 05:00:00|7669.2|7666.4|7670.9|7668.1|7670.9|7668.1|7669.2|7666.4|25
1641358810000|2022-01-05 05:00:10|7670.7|7667.9|7672.9|7670.1|7672.9|7670.1|7669.9|7667.1|17
1641358820000|2022-01-05 05:00:20|7673.3|7670.5|7673.9|7671.1|7675.9|7673.1|7673.3|7670.5|60
1641358830000|2022-01-05 05:00:30|||||||||8
1641358840000|2022-01-05 05:00:40|7673.7|7670.9|7673.5|7670.7|7673.9|7671.1|7673.4|7670.6|13
1641358850000|2022-01-05 05:00:50|7673.2|7670.4|7673.7|7670.9|7673.9|7671.1|7673.2|7670.4|2
1641358860000|2022-01-05 05:01:00|7673.5|7670.7|7673.9|7671.1|7673.9|7671.1|7673.2|7670.4|3
1641358870000|2022-01-05 05:01:10|7673.7|7670.9|7673.2|7670.4|7673.7|7670.9|7673.2|7670.4|4
1641358880000|2022-01-05 05:01:20|7673.7|7670.9|7673.2|7670.4|7673.9|7671.1|7673.2|7670.4|7
1641358890000|2022-01-05 05:01:30|7672.9|7670.1|7672.9|7670.1|7672.9|7670.1|7672.9|7670.1|0
1641358900000|2022-01-05 05:01:40|||||||||4
1641358910000|2022-01-05 05:01:50|7672.5|7669.7|7672.2|7669.4|7672.5|7669.7|7671.4|7668.6|6
1641358920000|2022-01-05 05:02:00|7672|7669.2|7672.4|7669.6|7672.9|7670.1|7671.7|7668.9|7
1641358930000|2022-01-05 05:02:10|7672.7|7669.9|7672.4|7669.6|7672.9|7670.1|7672.4|7669.6|3
1641358940000|2022-01-05 05:02:20|7672.6|7669.8|7672.4|7669.6|7672.6|7669.8|7672.4|7669.6|1
1641358950000|2022-01-05 05:02:30|7672.2|7669.4|7671.4|7668.6|7672.2|7669.4|7671.2|7668.4|4
1641358960000|2022-01-05 05:02:40|7671.7|7668.9|7671.7|7668.9|7671.9|7669.1|7671.2|7668.4|6
1641358970000|2022-01-05 05:02:50|7671.5|7668.7|7671.7|7668.9|7671.7|7668.9|7671.5|7668.7|1
1641358980000|2022-01-05 05:03:00|7671.9|7669.1|7671.2|7668.4|7671.9|7669.1|7671.2|7668.4|11
1641358990000|2022-01-05 05:03:10|7671.4|7668.6|7671.4|7668.6|7671.4|7668.6|7671.2|7668.4|3
1641359000000|2022-01-05 05:03:20|7671.6|7668.8|7671.9|7669.1|7671.9|7669.1|7671.6|7668.8|4
1641359010000|2022-01-05 05:03:30|||||||||3
1641359020000|2022-01-05 05:03:40|7671.7|7668.9|7673.9|7671.1|7673.9|7671.1|7671.4|7668.6|14
1641359030000|2022-01-05 05:03:50|7673.7|7670.9|7675.9|7673.1|7677.2|7674.4|7672.6|7669.8|32
1641359040000|2022-01-05 05:04:00|7675.7|7672.9|7675.9|7673.1|7676.2|7673.4|7675.2|7672.4|20
1641359050000|2022-01-05 05:04:10|7677.4|7674.6|7677.7|7674.9|7677.7|7674.9|7677.2|7674.4|8
1641359060000|2022-01-05 05:04:20|7677.5|7674.7|7677.2|7674.4|7677.9|7675.1|7676.9|7674.1|17
1641359070000|2022-01-05 05:04:30|7676.9|7674.1|7676.9|7674.1|7676.9|7674.1|7676.6|7673.8|3
1641359080000|2022-01-05 05:04:40|7676.7|7673.9|7676.9|7674.1|7676.9|7674.1|7676.4|7673.6|5
1641359090000|2022-01-05 05:04:50|7677.2|7674.4|7677.2|7674.4|7677.2|7674.4|7677.2|7674.4|2
1641359100000|2022-01-05 05:05:00|7677.9|7675.1|7677.9|7675.1|7677.9|7675.1|7677.7|7674.9|10
1641359110000|2022-01-05 05:05:10|7677.7|7674.9|7677.9|7675.1|7677.9|7675.1|7677.7|7674.9|9
1641359120000|2022-01-05 05:05:20|7678.2|7675.4|7678.9|7676.1|7678.9|7676.1|7677.9|7675.1|30
1641359130000|2022-01-05 05:05:30|7679.3|7676.5|7678.9|7676.1|7679.9|7677.1|7678.9|7676.1|35
1641359140000|2022-01-05 05:05:40|7679.2|7676.4|7679.2|7676.4|7679.2|7676.4|7679.2|7676.4|4
1641359150000|2022-01-05 05:05:50|7678.9|7676.1|7678.7|7675.9|7678.9|7676.1|7678.2|7675.4|9
1641359160000|2022-01-05 05:06:00|7678.9|7676.1|7680.9|7678.1|7681.9|7679.1|7678.9|7676.1|51
1641359170000|2022-01-05 05:06:10|7681.2|7678.4|7682.7|7679.9|7682.9|7680.1|7680.9|7678.1|24
1641359180000|2022-01-05 05:06:20|7682.2|7679.4|7682.7|7679.9|7683.2|7680.4|7681.2|7678.4|50
1641359190000|2022-01-05 05:06:30|7682.2|7679.4|7682.7|7679.9|7682.9|7680.1|7682.2|7679.4|8
1641359200000|2022-01-05 05:06:40|7682.2|7679.4|7682.9|7680.1|7683.2|7680.4|7681.6|7678.8|29
1641359210000|2022-01-05 05:06:50|7682.7|7679.9|7682.7|7679.9|7682.7|7679.9|7682.2|7679.4|6
1641359220000|2022-01-05 05:07:00|7682.2|7679.4|7681.9|7679.1|7682.2|7679.4|7681.2|7678.4|23
1641359230000|2022-01-05 05:07:10|7682.7|7679.9|7683.9|7681.1|7683.9|7681.1|7682.7|7679.9|46
1641359240000|2022-01-05 05:07:20|7683.5|7680.7|7684.2|7681.4|7684.2|7681.4|7683.2|7680.4|23
1641359250000|2022-01-05 05:07:30|7685.6|7682.8|7684.2|7681.4|7686.6|7683.8|7684.2|7681.4|46
1641359260000|2022-01-05 05:07:40|7684.6|7681.8|7685.2|7682.4|7686.2|7683.4|7684.6|7681.8|18
1641359270000|2022-01-05 05:07:50|7684.2|7681.4|7684.2|7681.4|7684.2|7681.4|7683.9|7681.1|10
1641359280000|2022-01-05 05:08:00|7684.4|7681.6|7685.9|7683.1|7686.2|7683.4|7684.4|7681.6|23
1641359290000|2022-01-05 05:08:10|7686.2|7683.4|7686.9|7684.1|7687.4|7684.6|7686.2|7683.4|30
1641359300000|2022-01-05 05:08:20|7686.7|7683.9|7686.7|7683.9|7686.9|7684.1|7686.7|7683.9|10
1641359310000|2022-01-05 05:08:30|7686.9|7684.1|7686.7|7683.9|7686.9|7684.1|7686.2|7683.4|5
1641359320000|2022-01-05 05:08:40|7686.5|7683.7|7686.9|7684.1|7686.9|7684.1|7686.5|7683.7|1
1641359330000|2022-01-05 05:08:50|7686.7|7683.9|7686.7|7683.9|7686.9|7684.1|7686.2|7683.4|11
1641359340000|2022-01-05 05:09:00|7686.2|7683.4|7686.7|7683.9|7686.7|7683.9|7686.2|7683.4|19
1641359350000|2022-01-05 05:09:10|7686.5|7683.7|7686.2|7683.4|7686.7|7683.9|7686.2|7683.4|3
1641359360000|2022-01-05 05:09:20|7686.3|7683.5|7685.9|7683.1|7686.7|7683.9|7685.7|7682.9|17
1641359370000|2022-01-05 05:09:30|7685.7|7682.9|7684.2|7681.4|7685.9|7683.1|7684.2|7681.4|12
1641359380000|2022-01-05 05:09:40|7684.7|7681.9|7683.9|7681.1|7684.9|7682.1|7683.9|7681.1|8
1641359390000|2022-01-05 05:09:50|7684.2|7681.4|7684.7|7681.9|7684.7|7681.9|7684.2|7681.4|5
1641359400000|2022-01-05 05:10:00|7684.5|7681.7|7684.2|7681.4|7684.7|7681.9|7684.2|7681.4|6
1641359410000|2022-01-05 05:10:10|7684.5|7681.7|7684.7|7681.9|7685.2|7682.4|7684.5|7681.7|2
1641359420000|2022-01-05 05:10:20|7684.2|7681.4|7683.9|7681.1|7684.7|7681.9|7683.9|7681.1|1
1641359430000|2022-01-05 05:10:30|7684.6|7681.8|7686.7|7683.9|7687.2|7684.4|7684.2|7681.4|58
1641359440000|2022-01-05 05:10:40|7686.9|7684.1|7686.7|7683.9|7687.2|7684.4|7686.2|7683.4|5
1641359450000|2022-01-05 05:10:50|7686.5|7683.7|7686.2|7683.4|7686.5|7683.7|7685.7|7682.9|7
1641359460000|2022-01-05 05:11:00|7685.7|7682.9|7686.2|7683.4|7686.2|7683.4|7685.2|7682.4|17
1641359470000|2022-01-05 05:11:10|||||||||1
1641359490000|2022-01-05 05:11:30|7686.4|7683.6|7686.9|7684.1|7687.2|7684.4|7686.4|7683.6|5
1641359500000|2022-01-05 05:11:40|7686.7|7683.9|7686.7|7683.9|7686.7|7683.9|7686.7|7683.9|3
1641359510000|2022-01-05 05:11:50|7686.9|7684.1|7686.9|7684.1|7686.9|7684.1|7686.7|7683.9|1
1641359520000|2022-01-05 05:12:00|7686.7|7683.9|7686.9|7684.1|7687.2|7684.4|7686.7|7683.9|3
1641359530000|2022-01-05 05:12:10|7686.7|7683.9|7686.5|7683.7|7686.9|7684.1|7686.5|7683.7|4
1641359540000|2022-01-05 05:12:20|7686.2|7683.4|7686.2|7683.4|7686.2|7683.4|7686.2|7683.4|0
1641359550000|2022-01-05 05:12:30|||||||||1
1641359560000|2022-01-05 05:12:40|7686.7|7683.9|7686.9|7684.1|7686.9|7684.1|7686.2|7683.4|8
1641359570000|2022-01-05 05:12:50|7686.7|7683.9|7686.7|7683.9|7687.2|7684.4|7686.7|7683.9|5
1641359580000|2022-01-05 05:13:00|7686.9|7684.1|7686.9|7684.1|7686.9|7684.1|7686.7|7683.9|1
1641359590000|2022-01-05 05:13:10|7687.2|7684.4|7688.2|7685.4|7688.2|7685.4|7687.2|7684.4|22
1641359600000|2022-01-05 05:13:20|7688.7|7685.9|7688.2|7685.4|7688.9|7686.1|7688.2|7685.4|9
1641359610000|2022-01-05 05:13:30|7687.7|7684.9|7687.2|7684.4|7687.7|7684.9|7687.2|7684.4|22
1641359620000|2022-01-05 05:13:40|7687.7|7684.9|7688.9|7686.1|7689.2|7686.4|7687.2|7684.4|27
1641359630000|2022-01-05 05:13:50|7689.2|7686.4|7688.9|7686.1|7689.2|7686.4|7688.6|7685.8|3
1641359640000|2022-01-05 05:14:00|7688.7|7685.9|7688.2|7685.4|7688.9|7686.1|7687.9|7685.1|8
1641359650000|2022-01-05 05:14:10|7688.9|7686.1|7688.9|7686.1|7688.9|7686.1|7688.9|7686.1|5
1641359670000|2022-01-05 05:14:30|7689.2|7686.4|7688.2|7685.4|7689.2|7686.4|7688.2|7685.4|8
1641359680000|2022-01-05 05:14:40|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|7
1641359690000|2022-01-05 05:14:50|7686.6|7683.8|7687.9|7685.1|7687.9|7685.1|7686.6|7683.8|10
1641359700000|2022-01-05 05:15:00|7687.4|7684.6|7687.4|7684.6|7687.7|7684.9|7687.2|7684.4|10
1641359710000|2022-01-05 05:15:10|7687.2|7684.4|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|0
1641359720000|2022-01-05 05:15:20|7687.2|7684.4|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|5
1641359730000|2022-01-05 05:15:30|7687.2|7684.4|7686.9|7684.1|7687.9|7685.1|7686.9|7684.1|4
1641359750000|2022-01-05 05:15:50|7687.2|7684.4|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|1
1641359760000|2022-01-05 05:16:00|7686.7|7683.9|7686.9|7684.1|7686.9|7684.1|7686.4|7683.6|4
1641359770000|2022-01-05 05:16:10|||||||||1
1641359790000|2022-01-05 05:16:30|7687.2|7684.4|7686.9|7684.1|7687.2|7684.4|7686.9|7684.1|0
1641359810000|2022-01-05 05:16:50|||||||||1
1641359820000|2022-01-05 05:17:00|7686.5|7683.7|7686.7|7683.9|7686.7|7683.9|7686.4|7683.6|6
1641359830000|2022-01-05 05:17:10|7686.4|7683.6|7686.7|7683.9|7686.9|7684.1|7685.9|7683.1|5
1641359840000|2022-01-05 05:17:20|7686.5|7683.7|7686.7|7683.9|7686.7|7683.9|7686.4|7683.6|2
1641359850000|2022-01-05 05:17:30|7686.5|7683.7|7684.9|7682.1|7686.5|7683.7|7684.9|7682.1|15
1641359860000|2022-01-05 05:17:40|||||||||3
1641359870000|2022-01-05 05:17:50|||||||||2
1641359880000|2022-01-05 05:18:00|7684.7|7681.9|7684.9|7682.1|7684.9|7682.1|7684.4|7681.6|12
1641359890000|2022-01-05 05:18:10|||||||||2
1641359900000|2022-01-05 05:18:20|||||||||5
1641359910000|2022-01-05 05:18:30|||||||||3
1641359930000|2022-01-05 05:18:50|7684.7|7681.9|7684.7|7681.9|7684.9|7682.1|7684.2|7681.4|12
1641359940000|2022-01-05 05:19:00|7684.5|7681.7|7683.9|7681.1|7684.5|7681.7|7682.9|7680.1|19
1641359950000|2022-01-05 05:19:10|7683.7|7680.9|7683.9|7681.1|7683.9|7681.1|7682.9|7680.1|6
1641359960000|2022-01-05 05:19:20|7683.7|7680.9|7683.9|7681.1|7683.9|7681.1|7683.6|7680.8|2
1641359970000|2022-01-05 05:19:30|7683.2|7680.4|7683.2|7680.4|7683.2|7680.4|7683.2|7680.4|1
1641359980000|2022-01-05 05:19:40|7682.9|7680.1|7682.7|7679.9|7682.9|7680.1|7682.5|7679.7|14
1641359990000|2022-01-05 05:19:50|7682.5|7679.7|7681.9|7679.1|7682.9|7680.1|7681.9|7679.1|45
1641360000000|2022-01-05 05:20:00|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|7680.2|7677.4|28
1641360010000|2022-01-05 05:20:10|7680.5|7677.7|7680.9|7678.1|7680.9|7678.1|7680.5|7677.7|6
1641360020000|2022-01-05 05:20:20|||||||||3
1641360030000|2022-01-05 05:20:30|||||||||2
1641360040000|2022-01-05 05:20:40|7681.2|7678.4|7680.9|7678.1|7681.2|7678.4|7680.2|7677.4|7
1641360050000|2022-01-05 05:20:50|7680.7|7677.9|7680.9|7678.1|7680.9|7678.1|7680.7|7677.9|1
1641360060000|2022-01-05 05:21:00|7680.7|7677.9|7680.7|7677.9|7680.7|7677.9|7680.5|7677.7|2
1641360070000|2022-01-05 05:21:10|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|0
1641360080000|2022-01-05 05:21:20|7681.2|7678.4|7680.9|7678.1|7681.2|7678.4|7680.9|7678.1|1
1641360090000|2022-01-05 05:21:30|||||||||2
1641360100000|2022-01-05 05:21:40|7680.7|7677.9|7680.9|7678.1|7680.9|7678.1|7680.7|7677.9|3
1641360110000|2022-01-05 05:21:50|||||||||2
1641360120000|2022-01-05 05:22:00|7680.7|7677.9|7680.2|7677.4|7680.7|7677.9|7680.2|7677.4|14
1641360130000|2022-01-05 05:22:10|7680.4|7677.6|7680.2|7677.4|7680.4|7677.6|7680.2|7677.4|4
1641360140000|2022-01-05 05:22:20|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7679.6|7676.8|1
1641360150000|2022-01-05 05:22:30|7680.3|7677.5|7679.9|7677.1|7680.9|7678.1|7679.9|7677.1|2
1641360160000|2022-01-05 05:22:40|7680.9|7678.1|7680.7|7677.9|7680.9|7678.1|7680.5|7677.7|9
1641360170000|2022-01-05 05:22:50|7678.9|7676.1|7679.9|7677.1|7679.9|7677.1|7678.9|7676.1|37
1641360180000|2022-01-05 05:23:00|7679.7|7676.9|7679.7|7676.9|7679.7|7676.9|7679.5|7676.7|4
1641360190000|2022-01-05 05:23:10|7679.2|7676.4|7679.9|7677.1|7679.9|7677.1|7679.2|7676.4|3
1641360200000|2022-01-05 05:23:20|||||||||1
1641360210000|2022-01-05 05:23:30|||||||||3
1641360220000|2022-01-05 05:23:40|7679.7|7676.9|7679.9|7677.1|7679.9|7677.1|7679.7|7676.9|2
1641360230000|2022-01-05 05:23:50|7679.7|7676.9|7679.2|7676.4|7679.9|7677.1|7679.2|7676.4|2
1641360240000|2022-01-05 05:24:00|||||||||2
1641360250000|2022-01-05 05:24:10|||||||||1
1641360260000|2022-01-05 05:24:20|7678.7|7675.9|7678.9|7676.1|7678.9|7676.1|7678.7|7675.9|6
1641360270000|2022-01-05 05:24:30|||||||||1
1641360280000|2022-01-05 05:24:40|7678.7|7675.9|7678.9|7676.1|7678.9|7676.1|7678.7|7675.9|2
1641360290000|2022-01-05 05:24:50|7679.3|7676.5|7680.2|7677.4|7680.2|7677.4|7679.3|7676.5|7
1641360300000|2022-01-05 05:25:00|7680.9|7678.1|7680.7|7677.9|7680.9|7678.1|7680.7|7677.9|10
1641360310000|2022-01-05 05:25:10|7680.2|7677.4|7680.9|7678.1|7680.9|7678.1|7680.2|7677.4|9
1641360320000|2022-01-05 05:25:20|7681.2|7678.4|7680.9|7678.1|7681.5|7678.7|7680.9|7678.1|6
1641360330000|2022-01-05 05:25:30|7681.2|7678.4|7680.9|7678.1|7681.9|7679.1|7680.9|7678.1|4
1641360340000|2022-01-05 05:25:40|7681.2|7678.4|7681.9|7679.1|7681.9|7679.1|7681.2|7678.4|8
1641360350000|2022-01-05 05:25:50|7681.7|7678.9|7680.9|7678.1|7681.7|7678.9|7680.9|7678.1|3
1641360360000|2022-01-05 05:26:00|7680.2|7677.4|7680.9|7678.1|7680.9|7678.1|7680.2|7677.4|5
1641360370000|2022-01-05 05:26:10|7680.2|7677.4|7679.9|7677.1|7680.9|7678.1|7679.9|7677.1|4
1641360380000|2022-01-05 05:26:20|7680.2|7677.4|7679.9|7677.1|7680.2|7677.4|7679.9|7677.1|3
1641360390000|2022-01-05 05:26:30|7679.7|7676.9|7679.2|7676.4|7679.7|7676.9|7679.2|7676.4|2
1641360400000|2022-01-05 05:26:40|||||||||3
1641360410000|2022-01-05 05:26:50|7678.9|7676.1|7678.9|7676.1|7679.2|7676.4|7678.7|7675.9|12
1641360420000|2022-01-05 05:27:00|7679.2|7676.4|7678.9|7676.1|7679.2|7676.4|7678.9|7676.1|1
1641360430000|2022-01-05 05:27:10|7679.2|7676.4|7678.9|7676.1|7679.2|7676.4|7678.9|7676.1|6
1641360440000|2022-01-05 05:27:20|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|1
1641360450000|2022-01-05 05:27:30|7678.2|7675.4|7678.2|7675.4|7678.7|7675.9|7678.2|7675.4|2
1641360460000|2022-01-05 05:27:40|7678.7|7675.9|7678.2|7675.4|7678.7|7675.9|7678.2|7675.4|3
1641360470000|2022-01-05 05:27:50|7678.4|7675.6|7678.7|7675.9|7678.9|7676.1|7678.4|7675.6|5
1641360480000|2022-01-05 05:28:00|7678.5|7675.7|7678.2|7675.4|7679.2|7676.4|7678.2|7675.4|0
1641360490000|2022-01-05 05:28:10|7678.4|7675.6|7678.2|7675.4|7678.9|7676.1|7678.2|7675.4|1
1641360500000|2022-01-05 05:28:20|7677.2|7674.4|7677.9|7675.1|7678.2|7675.4|7677.2|7674.4|26
1641360510000|2022-01-05 05:28:30|7678.2|7675.4|7678.2|7675.4|7678.2|7675.4|7677.9|7675.1|4
1641360520000|2022-01-05 05:28:40|7678.9|7676.1|7678.7|7675.9|7678.9|7676.1|7678.4|7675.6|10
1641360530000|2022-01-05 05:28:50|7678.4|7675.6|7678.2|7675.4|7678.7|7675.9|7678.2|7675.4|1
1641360540000|2022-01-05 05:29:00|7677.9|7675.1|7676.9|7674.1|7677.9|7675.1|7676.2|7673.4|25
1641360550000|2022-01-05 05:29:10|7676.6|7673.8|7676.2|7673.4|7676.6|7673.8|7676.2|7673.4|10
1641360560000|2022-01-05 05:29:20|7675.7|7672.9|7675.9|7673.1|7675.9|7673.1|7675.2|7672.4|9
1641360570000|2022-01-05 05:29:30|7675.6|7672.8|7675.2|7672.4|7675.6|7672.8|7675.2|7672.4|7
1641360580000|2022-01-05 05:29:40|7674.2|7671.4|7674.6|7671.8|7674.6|7671.8|7674.2|7671.4|16
1641360590000|2022-01-05 05:29:50|7674.9|7672.1|7674.9|7672.1|7674.9|7672.1|7674.2|7671.4|8
1641360600000|2022-01-05 05:30:00|7675.2|7672.4|7674.9|7672.1|7676.2|7673.4|7672.9|7670.1|114
1641360610000|2022-01-05 05:30:10|7675.4|7672.6|7676.2|7673.4|7676.9|7674.1|7674.9|7672.1|29
1641360620000|2022-01-05 05:30:20|7675.9|7673.1|7675.9|7673.1|7675.9|7673.1|7675.4|7672.6|20
1641360630000|2022-01-05 05:30:30|7675.7|7672.9|7672.9|7670.1|7675.9|7673.1|7672.4|7669.6|23
1641360640000|2022-01-05 05:30:40|7673.2|7670.4|7671.9|7669.1|7673.9|7671.1|7671.9|7669.1|17
1641360650000|2022-01-05 05:30:50|7671.5|7668.7|7667|7664.2|7671.5|7668.7|7666.5|7663.7|182
1641360660000|2022-01-05 05:31:00|7667.2|7664.4|7668.5|7665.7|7669.5|7666.7|7667.2|7664.4|33
1641360670000|2022-01-05 05:31:10|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|2
1641360680000|2022-01-05 05:31:20|7668.5|7665.7|7668.5|7665.7|7668.5|7665.7|7668.5|7665.7|3
1641360690000|2022-01-05 05:31:30|7668.7|7665.9|7669.5|7666.7|7669.5|7666.7|7668.2|7665.4|19
1641360700000|2022-01-05 05:31:40|7669.3|7666.5|7669.2|7666.4|7669.3|7666.5|7668.5|7665.7|4
1641360710000|2022-01-05 05:31:50|7669.8|7667|7669.2|7666.4|7669.8|7667|7669|7666.2|23
1641360720000|2022-01-05 05:32:00|7669.8|7667|7669.5|7666.7|7669.8|7667|7669.5|7666.7|1
1641360730000|2022-01-05 05:32:10|7669.8|7667|7671.5|7668.7|7671.5|7668.7|7669.5|7666.7|7
1641360740000|2022-01-05 05:32:20|7670.7|7667.9|7670.5|7667.7|7671.5|7668.7|7670.5|7667.7|6
1641360750000|2022-01-05 05:32:30|7669.7|7666.9|7670.5|7667.7|7670.5|7667.7|7669.7|7666.9|3
1641360760000|2022-01-05 05:32:40|7669.9|7667.1|7669.5|7666.7|7669.9|7667.1|7669.5|7666.7|3
1641360770000|2022-01-05 05:32:50|7670.2|7667.4|7669.2|7666.4|7670.2|7667.4|7669|7666.2|18
1641360780000|2022-01-05 05:33:00|7668.8|7666|7670.5|7667.7|7671.5|7668.7|7668.5|7665.7|23
1641360790000|2022-01-05 05:33:10|7670.2|7667.4|7670.5|7667.7|7670.5|7667.7|7670.2|7667.4|2
1641360800000|2022-01-05 05:33:20|7669.8|7667|7669.5|7666.7|7669.8|7667|7669.5|7666.7|6
1641360810000|2022-01-05 05:33:30|7670.5|7667.7|7669.5|7666.7|7670.5|7667.7|7669.5|7666.7|3
1641360820000|2022-01-05 05:33:40|7668.7|7665.9|7668.5|7665.7|7669.5|7666.7|7668|7665.2|38
1641360830000|2022-01-05 05:33:50|7669.2|7666.4|7668.5|7665.7|7669.5|7666.7|7668.2|7665.4|4
1641360840000|2022-01-05 05:34:00|7668.7|7665.9|7668.5|7665.7|7668.7|7665.9|7668.5|7665.7|2
1641360850000|2022-01-05 05:34:10|7668|7665.2|7666.9|7664.1|7668.2|7665.4|7666.5|7663.7|21
1641360860000|2022-01-05 05:34:20|7667.2|7664.4|7667.5|7664.7|7667.5|7664.7|7666.5|7663.7|16
1641360870000|2022-01-05 05:34:30|7668|7665.2|7667.5|7664.7|7668|7665.2|7667.5|7664.7|3
1641360880000|2022-01-05 05:34:40|7667.7|7664.9|7666.5|7663.7|7668.2|7665.4|7666.5|7663.7|16
1641360890000|2022-01-05 05:34:50|7666.7|7663.9|7667.5|7664.7|7667.5|7664.7|7666.7|7663.9|17
1641360900000|2022-01-05 05:35:00|7667.7|7664.9|7666.7|7663.9|7667.7|7664.9|7666.5|7663.7|15
1641360910000|2022-01-05 05:35:10|7667.2|7664.4|7667.5|7664.7|7668.5|7665.7|7667.2|7664.4|34
1641360920000|2022-01-05 05:35:20|7668|7665.2|7668.5|7665.7|7670|7667.2|7667.5|7664.7|45
1641360940000|2022-01-05 05:35:40|7668.7|7665.9|7668.5|7665.7|7669|7666.2|7668.5|7665.7|9
1641360950000|2022-01-05 05:35:50|||||||||2
1641360960000|2022-01-05 05:36:00|7666.5|7663.7|7666.7|7663.9|7667|7664.2|7665.5|7662.7|21
1641360970000|2022-01-05 05:36:10|7667.2|7664.4|7668.5|7665.7|7668.5|7665.7|7666.5|7663.7|21
1641360980000|2022-01-05 05:36:20|7668.7|7665.9|7669.5|7666.7|7669.5|7666.7|7668.7|7665.9|5
1641360990000|2022-01-05 05:36:30|7669|7666.2|7670.5|7667.7|7670.5|7667.7|7669|7666.2|5
1641361000000|2022-01-05 05:36:40|7671.2|7668.4|7669.5|7666.7|7671.5|7668.7|7669.3|7666.5|33
1641361010000|2022-01-05 05:36:50|7669.7|7666.9|7671.3|7668.5|7671.3|7668.5|7669.5|7666.7|10
1641361020000|2022-01-05 05:37:00|7671|7668.2|7671.5|7668.7|7672.8|7670|7670.8|7668|21
1641361030000|2022-01-05 05:37:10|7671.8|7669|7672.8|7670|7672.8|7670|7671.8|7669|4
1641361040000|2022-01-05 05:37:20|7673.2|7670.4|7673.5|7670.7|7674|7671.2|7673|7670.2|15
1641361050000|2022-01-05 05:37:30|7673.3|7670.5|7676.2|7673.4|7677.2|7674.4|7673.3|7670.5|101
1641361060000|2022-01-05 05:37:40|7676.4|7673.6|7676.7|7673.9|7678|7675.2|7676.4|7673.6|37
1641361070000|2022-01-05 05:37:50|7676.9|7674.1|7678.2|7675.4|7678.2|7675.4|7676.7|7673.9|10
1641361080000|2022-01-05 05:38:00|7677.9|7675.1|7679.7|7676.9|7680.2|7677.4|7677.9|7675.1|20
1641361090000|2022-01-05 05:38:10|7679.9|7677.1|7679.2|7676.4|7679.9|7677.1|7679.2|7676.4|4
1641361100000|2022-01-05 05:38:20|7678.2|7675.4|7677.7|7674.9|7678.9|7676.1|7677.7|7674.9|15
1641361110000|2022-01-05 05:38:30|7677.9|7675.1|7679.2|7676.4|7679.2|7676.4|7677.7|7674.9|7
1641361120000|2022-01-05 05:38:40|7678.7|7675.9|7678.2|7675.4|7678.9|7676.1|7678.2|7675.4|4
1641361130000|2022-01-05 05:38:50|7677.9|7675.1|7678.2|7675.4|7679.2|7676.4|7677.9|7675.1|5
1641361140000|2022-01-05 05:39:00|7677.9|7675.1|7678.9|7676.1|7678.9|7676.1|7677.4|7674.6|17
1641361150000|2022-01-05 05:39:10|7678.7|7675.9|7676.9|7674.1|7678.7|7675.9|7676.2|7673.4|8
1641361160000|2022-01-05 05:39:20|7677.4|7674.6|7678.2|7675.4|7678.9|7676.1|7677.4|7674.6|7
1641361170000|2022-01-05 05:39:30|7678.4|7675.6|7678.7|7675.9|7678.9|7676.1|7678.2|7675.4|5
1641361180000|2022-01-05 05:39:40|7678.9|7676.1|7680.9|7678.1|7680.9|7678.1|7678.9|7676.1|23
1641361190000|2022-01-05 05:39:50|7680.7|7677.9|7680.2|7677.4|7680.7|7677.9|7680.2|7677.4|5
1641361200000|2022-01-05 05:40:00|7680.4|7677.6|7681.2|7678.4|7681.9|7679.1|7680.4|7677.6|14
1641361210000|2022-01-05 05:40:10|7681.5|7678.7|7680.9|7678.1|7681.9|7679.1|7680.9|7678.1|6
1641361220000|2022-01-05 05:40:20|7679.2|7676.4|7679.7|7676.9|7679.9|7677.1|7679.2|7676.4|5
1641361230000|2022-01-05 05:40:30|7679.9|7677.1|7679.9|7677.1|7680.2|7677.4|7678.9|7676.1|3
1641361240000|2022-01-05 05:40:40|7679.7|7676.9|7679.7|7676.9|7679.7|7676.9|7679.7|7676.9|1
1641361250000|2022-01-05 05:40:50|7679.2|7676.4|7678.9|7676.1|7679.2|7676.4|7678.9|7676.1|0
1641361260000|2022-01-05 05:41:00|7679.2|7676.4|7679.9|7677.1|7679.9|7677.1|7679.2|7676.4|8
1641361270000|2022-01-05 05:41:10|7679.7|7676.9|7679.9|7677.1|7679.9|7677.1|7679.5|7676.7|4
1641361280000|2022-01-05 05:41:20|7679.7|7676.9|7679.7|7676.9|7679.7|7676.9|7679.5|7676.7|5
1641361290000|2022-01-05 05:41:30|7679.2|7676.4|7679.2|7676.4|7679.7|7676.9|7678.2|7675.4|15
1641361300000|2022-01-05 05:41:40|7678.9|7676.1|7677.9|7675.1|7678.9|7676.1|7677.9|7675.1|3
1641361310000|2022-01-05 05:41:50|7677.7|7674.9|7677.9|7675.1|7677.9|7675.1|7676.9|7674.1|5
1641361320000|2022-01-05 05:42:00|7677.7|7674.9|7679.2|7676.4|7679.2|7676.4|7677.7|7674.9|3
1641361330000|2022-01-05 05:42:10|7678.7|7675.9|7678.9|7676.1|7679.2|7676.4|7678.7|7675.9|0
1641361340000|2022-01-05 05:42:20|7679.2|7676.4|7679.4|7676.6|7679.4|7676.6|7678.9|7676.1|0
1641361350000|2022-01-05 05:42:30|7679.6|7676.8|7678.9|7676.1|7679.6|7676.8|7678.9|7676.1|2
1641361360000|2022-01-05 05:42:40|7678.5|7675.7|7677.9|7675.1|7678.5|7675.7|7677.9|7675.1|5
1641361370000|2022-01-05 05:42:50|7677.7|7674.9|7677.2|7674.4|7677.9|7675.1|7677.2|7674.4|4
1641361380000|2022-01-05 05:43:00|7676.9|7674.1|7676.9|7674.1|7677.9|7675.1|7676.9|7674.1|3
1641361390000|2022-01-05 05:43:10|7677.1|7674.3|7677.2|7674.4|7677.7|7674.9|7677.1|7674.3|1
1641361400000|2022-01-05 05:43:20|7677.4|7674.6|7677.6|7674.8|7677.9|7675.1|7677.2|7674.4|8
1641361410000|2022-01-05 05:43:30|7677.9|7675.1|7678.2|7675.4|7678.2|7675.4|7677.4|7674.6|2
1641361420000|2022-01-05 05:43:40|7678.6|7675.8|7677.7|7674.9|7678.9|7676.1|7677.7|7674.9|11
1641361430000|2022-01-05 05:43:50|7677.5|7674.7|7677.9|7675.1|7677.9|7675.1|7677.4|7674.6|1
1641361440000|2022-01-05 05:44:00|7678.2|7675.4|7677.7|7674.9|7678.2|7675.4|7677.2|7674.4|6
1641361450000|2022-01-05 05:44:10|7677.9|7675.1|7676.9|7674.1|7677.9|7675.1|7676.9|7674.1|2
1641361460000|2022-01-05 05:44:20|7677.4|7674.6|7676.7|7673.9|7678.2|7675.4|7676.2|7673.4|11
1641361470000|2022-01-05 05:44:30|7676.9|7674.1|7675.4|7672.6|7676.9|7674.1|7674.9|7672.1|22
1641361480000|2022-01-05 05:44:40|7675.2|7672.4|7675.9|7673.1|7676.2|7673.4|7674.9|7672.1|17
1641361490000|2022-01-05 05:44:50|7675.7|7672.9|7674.9|7672.1|7675.7|7672.9|7674.9|7672.1|0
1641361500000|2022-01-05 05:45:00|7675.9|7673.1|7677.9|7675.1|7677.9|7675.1|7675.9|7673.1|11
1641361510000|2022-01-05 05:45:10|7678.2|7675.4|7678.2|7675.4|7678.7|7675.9|7678.2|7675.4|0
1641361520000|2022-01-05 05:45:20|7678.4|7675.6|7679.9|7677.1|7681.2|7678.4|7678.2|7675.4|21
1641361530000|2022-01-05 05:45:30|7679.7|7676.9|7679.4|7676.6|7680.2|7677.4|7679.4|7676.6|7
1641361540000|2022-01-05 05:45:40|7678.9|7676.1|7679.2|7676.4|7679.9|7677.1|7678.9|7676.1|9
1641361550000|2022-01-05 05:45:50|7679.4|7676.6|7679.7|7676.9|7679.7|7676.9|7679.2|7676.4|3
1641361560000|2022-01-05 05:46:00|7679.5|7676.7|7679.7|7676.9|7680.2|7677.4|7679.2|7676.4|21
1641361570000|2022-01-05 05:46:10|7679.9|7677.1|7679.7|7676.9|7679.9|7677.1|7679.7|7676.9|1
1641361580000|2022-01-05 05:46:20|7679.9|7677.1|7676.9|7674.1|7679.9|7677.1|7676.9|7674.1|5
1641361590000|2022-01-05 05:46:30|7677.9|7675.1|7676.9|7674.1|7677.9|7675.1|7676.9|7674.1|7
1641361600000|2022-01-05 05:46:40|7676.7|7673.9|7676.9|7674.1|7676.9|7674.1|7676.7|7673.9|5
1641361610000|2022-01-05 05:46:50|7676.7|7673.9|7676.9|7674.1|7677.1|7674.3|7676.7|7673.9|15
1641361620000|2022-01-05 05:47:00|7677.1|7674.3|7677.9|7675.1|7677.9|7675.1|7676.9|7674.1|11
1641361630000|2022-01-05 05:47:10|7678.2|7675.4|7677.9|7675.1|7678.4|7675.6|7677.9|7675.1|3
1641361640000|2022-01-05 05:47:20|7677.7|7674.9|7676.9|7674.1|7677.7|7674.9|7676.9|7674.1|0
1641361650000|2022-01-05 05:47:30|7677.2|7674.4|7678.7|7675.9|7678.9|7676.1|7676.9|7674.1|4
1641361660000|2022-01-05 05:47:40|7678.9|7676.1|7677.9|7675.1|7678.9|7676.1|7677.7|7674.9|0
1641361670000|2022-01-05 05:47:50|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|1
1641361680000|2022-01-05 05:48:00|7677.9|7675.1|7678.7|7675.9|7678.9|7676.1|7677.7|7674.9|6
1641361690000|2022-01-05 05:48:10|7678.9|7676.1|7679.2|7676.4|7679.2|7676.4|7678.7|7675.9|3
1641361700000|2022-01-05 05:48:20|7679.4|7676.6|7678.9|7676.1|7679.5|7676.7|7678.9|7676.1|0
1641361710000|2022-01-05 05:48:30|7679.9|7677.1|7679.7|7676.9|7679.9|7677.1|7679.7|7676.9|0
1641361720000|2022-01-05 05:48:40|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7679.7|7676.9|6
1641361730000|2022-01-05 05:48:50|7680.2|7677.4|7679.9|7677.1|7680.2|7677.4|7678.9|7676.1|2
1641361740000|2022-01-05 05:49:00|7679.7|7676.9|7679.7|7676.9|7679.9|7677.1|7679.2|7676.4|1
1641361750000|2022-01-05 05:49:10|7678.9|7676.1|7678.7|7675.9|7678.9|7676.1|7678.4|7675.6|8
1641361760000|2022-01-05 05:49:20|7678.9|7676.1|7678.7|7675.9|7678.9|7676.1|7677.9|7675.1|2
1641361770000|2022-01-05 05:49:30|7677.9|7675.1|7679.9|7677.1|7680.2|7677.4|7677.9|7675.1|2
1641361780000|2022-01-05 05:49:40|7679.7|7676.9|7679.7|7676.9|7679.9|7677.1|7679.7|7676.9|0
1641361790000|2022-01-05 05:49:50|7679.5|7676.7|7679.2|7676.4|7679.7|7676.9|7678.9|7676.1|5
1641361800000|2022-01-05 05:50:00|7678.9|7676.1|7679.7|7676.9|7679.7|7676.9|7678.9|7676.1|4
1641361810000|2022-01-05 05:50:10|7679.9|7677.1|7679.9|7677.1|7680.2|7677.4|7679.9|7677.1|0
1641361820000|2022-01-05 05:50:20|7680.4|7677.6|7680.7|7677.9|7681.2|7678.4|7680.2|7677.4|10
1641361830000|2022-01-05 05:50:30|7680.9|7678.1|7680.4|7677.6|7680.9|7678.1|7679.9|7677.1|16
1641361840000|2022-01-05 05:50:40|7680.7|7677.9|7680.7|7677.9|7680.7|7677.9|7680.7|7677.9|2
1641361850000|2022-01-05 05:50:50|7680.2|7677.4|7679.9|7677.1|7680.7|7677.9|7679.9|7677.1|1
1641361860000|2022-01-05 05:51:00|7680.2|7677.4|7680.7|7677.9|7680.7|7677.9|7679.9|7677.1|2
1641361870000|2022-01-05 05:51:10|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|7680.4|7677.6|0
1641361880000|2022-01-05 05:51:20|||||||||3
1641361890000|2022-01-05 05:51:30|7681.7|7678.9|7681.7|7678.9|7681.9|7679.1|7681.7|7678.9|4
1641361900000|2022-01-05 05:51:40|7681.9|7679.1|7680.9|7678.1|7681.9|7679.1|7680.9|7678.1|6
1641361920000|2022-01-05 05:52:00|7680.5|7677.7|7680.9|7678.1|7680.9|7678.1|7679.9|7677.1|10
1641361930000|2022-01-05 05:52:10|7680.7|7677.9|7679.9|7677.1|7680.9|7678.1|7679.9|7677.1|1
1641361940000|2022-01-05 05:52:20|7679.7|7676.9|7678.9|7676.1|7679.7|7676.9|7678.9|7676.1|1
1641361950000|2022-01-05 05:52:30|7679.1|7676.3|7680.2|7677.4|7680.2|7677.4|7678.9|7676.1|2
1641361960000|2022-01-05 05:52:40|7679.9|7677.1|7678.9|7676.1|7679.9|7677.1|7678.6|7675.8|1
1641361970000|2022-01-05 05:52:50|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|0
1641361980000|2022-01-05 05:53:00|7678.4|7675.6|7678.7|7675.9|7678.9|7676.1|7678.4|7675.6|3
1641361990000|2022-01-05 05:53:10|7678.2|7675.4|7678.9|7676.1|7678.9|7676.1|7677.9|7675.1|0
1641362000000|2022-01-05 05:53:20|||||||||1
1641362010000|2022-01-05 05:53:30|7678.7|7675.9|7678.9|7676.1|7678.9|7676.1|7678.7|7675.9|0
1641362020000|2022-01-05 05:53:40|7678.7|7675.9|7678.9|7676.1|7678.9|7676.1|7678.7|7675.9|1
1641362030000|2022-01-05 05:53:50|7678.7|7675.9|7677.9|7675.1|7678.7|7675.9|7677.9|7675.1|0
1641362040000|2022-01-05 05:54:00|7677.7|7674.9|7676.9|7674.1|7677.9|7675.1|7676.9|7674.1|11
1641362050000|2022-01-05 05:54:10|7677.2|7674.4|7677.2|7674.4|7677.9|7675.1|7677.2|7674.4|3
1641362060000|2022-01-05 05:54:20|7676.9|7674.1|7676.7|7673.9|7677.2|7674.4|7676.7|7673.9|10
1641362070000|2022-01-05 05:54:30|7676.4|7673.6|7675.9|7673.1|7676.7|7673.9|7675.9|7673.1|2
1641362080000|2022-01-05 05:54:40|7676.9|7674.1|7676.2|7673.4|7676.9|7674.1|7675.9|7673.1|9
1641362090000|2022-01-05 05:54:50|7676.4|7673.6|7675.9|7673.1|7676.9|7674.1|7675.9|7673.1|2
1641362100000|2022-01-05 05:55:00|7675.7|7672.9|7676.9|7674.1|7676.9|7674.1|7674.9|7672.1|10
1641362110000|2022-01-05 05:55:10|7676.7|7673.9|7676.9|7674.1|7676.9|7674.1|7676.7|7673.9|2
1641362130000|2022-01-05 05:55:30|7676.7|7673.9|7675.9|7673.1|7676.7|7673.9|7675.9|7673.1|3
1641362140000|2022-01-05 05:55:40|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|1
1641362150000|2022-01-05 05:55:50|7675.4|7672.6|7675.9|7673.1|7675.9|7673.1|7674.9|7672.1|10
1641362160000|2022-01-05 05:56:00|7676.1|7673.3|7675.7|7672.9|7676.1|7673.3|7675.2|7672.4|4
1641362170000|2022-01-05 05:56:10|7675.9|7673.1|7675.2|7672.4|7675.9|7673.1|7675.2|7672.4|6
1641362180000|2022-01-05 05:56:20|7674.9|7672.1|7674.7|7671.9|7675.2|7672.4|7674.4|7671.6|4
1641362190000|2022-01-05 05:56:30|7674.2|7671.4|7675.9|7673.1|7675.9|7673.1|7674.2|7671.4|12
1641362200000|2022-01-05 05:56:40|7675.4|7672.6|7675.7|7672.9|7675.9|7673.1|7675.4|7672.6|8
1641362210000|2022-01-05 05:56:50|7675.4|7672.6|7675.7|7672.9|7675.9|7673.1|7674.9|7672.1|8
1641362220000|2022-01-05 05:57:00|7675.9|7673.1|7675.9|7673.1|7676.9|7674.1|7675.9|7673.1|17
1641362230000|2022-01-05 05:57:10|7676.3|7673.5|7676.9|7674.1|7677.2|7674.4|7676.3|7673.5|1
1641362240000|2022-01-05 05:57:20|7676.4|7673.6|7675.7|7672.9|7676.7|7673.9|7675.7|7672.9|4
1641362250000|2022-01-05 05:57:30|7675.9|7673.1|7675.9|7673.1|7677.2|7674.4|7675.9|7673.1|6
1641362260000|2022-01-05 05:57:40|7675.7|7672.9|7674.9|7672.1|7675.7|7672.9|7674.9|7672.1|6
1641362270000|2022-01-05 05:57:50|7674.7|7671.9|7676.9|7674.1|7676.9|7674.1|7674.7|7671.9|6
1641362280000|2022-01-05 05:58:00|7676.4|7673.6|7675.4|7672.6|7676.9|7674.1|7675.1|7672.3|3
1641362290000|2022-01-05 05:58:10|7674.9|7672.1|7675.9|7673.1|7675.9|7673.1|7674.9|7672.1|10
1641362300000|2022-01-05 05:58:20|7676.2|7673.4|7675.9|7673.1|7676.9|7674.1|7675.7|7672.9|3
1641362310000|2022-01-05 05:58:30|7675.7|7672.9|7675.9|7673.1|7675.9|7673.1|7675.7|7672.9|0
1641362320000|2022-01-05 05:58:40|7675.4|7672.6|7675.2|7672.4|7675.4|7672.6|7675.2|7672.4|2
1641362330000|2022-01-05 05:58:50|7674.9|7672.1|7675.2|7672.4|7675.2|7672.4|7674.9|7672.1|2
1641362340000|2022-01-05 05:59:00|||||||||2
1641362350000|2022-01-05 05:59:10|7674.7|7671.9|7674.7|7671.9|7674.9|7672.1|7673.9|7671.1|4
1641362360000|2022-01-05 05:59:20|7674.9|7672.1|7673.9|7671.1|7674.9|7672.1|7673.9|7671.1|4
1641362370000|2022-01-05 05:59:30|7673.4|7670.6|7673.7|7670.9|7673.9|7671.1|7672.9|7670.1|11
1641362380000|2022-01-05 05:59:40|7673.9|7671.1|7673.7|7670.9|7673.9|7671.1|7673.4|7670.6|9
1641362390000|2022-01-05 05:59:50|7673.9|7671.1|7673.7|7670.9|7673.9|7671.1|7673.7|7670.9|6
1641362400000|2022-01-05 06:00:00|7673.4|7670.6|7674.7|7671.9|7674.9|7672.1|7673.1|7670.3|19
1641362410000|2022-01-05 06:00:10|7674.2|7671.4|7673.1|7670.3|7675.9|7673.1|7673.1|7670.3|30
1641362420000|2022-01-05 06:00:20|7672.9|7670.1|7673.9|7671.1|7673.9|7671.1|7672.9|7670.1|6
1641362430000|2022-01-05 06:00:30|7674.9|7672.1|7673.9|7671.1|7674.9|7672.1|7673.9|7671.1|7
1641362440000|2022-01-05 06:00:40|7673.6|7670.8|7672.9|7670.1|7673.9|7671.1|7672.9|7670.1|14
1641362460000|2022-01-05 06:01:00|7672.4|7669.6|7669.9|7667.1|7672.4|7669.6|7669.9|7667.1|32
1641362470000|2022-01-05 06:01:10|7669.6|7666.8|7668.9|7666.1|7670.9|7668.1|7668.9|7666.1|52
1641362480000|2022-01-05 06:01:20|7669.2|7666.4|7668.7|7665.9|7669.2|7666.4|7667.9|7665.1|16
1641362490000|2022-01-05 06:01:30|7668.4|7665.6|7668.9|7666.1|7669.2|7666.4|7667.9|7665.1|5
1641362500000|2022-01-05 06:01:40|7669.4|7666.6|7670.2|7667.4|7670.7|7667.9|7669.2|7666.4|14
1641362510000|2022-01-05 06:01:50|7670.4|7667.6|7669.4|7666.6|7671.2|7668.4|7669.2|7666.4|14
1641362520000|2022-01-05 06:02:00|7669.6|7666.8|7672.2|7669.4|7672.2|7669.4|7669.6|7666.8|13
1641362530000|2022-01-05 06:02:10|7672.4|7669.6|7672.2|7669.4|7672.4|7669.6|7672.2|7669.4|6
1641362540000|2022-01-05 06:02:20|7671.4|7668.6|7671.1|7668.3|7671.9|7669.1|7670.9|7668.1|7
1641362550000|2022-01-05 06:02:30|||||||||2
1641362560000|2022-01-05 06:02:40|7671.9|7669.1|7670.6|7667.8|7672.7|7669.9|7669.9|7667.1|25
1641362570000|2022-01-05 06:02:50|7670.9|7668.1|7668.9|7666.1|7670.9|7668.1|7668.9|7666.1|6
1641362580000|2022-01-05 06:03:00|7668.4|7665.6|7668.1|7665.3|7668.6|7665.8|7667.9|7665.1|16
1641362590000|2022-01-05 06:03:10|7667.9|7665.1|7670.7|7667.9|7672.4|7669.6|7667.9|7665.1|25
1641362600000|2022-01-05 06:03:20|7670.9|7668.1|7670.4|7667.6|7670.9|7668.1|7670.4|7667.6|1
1641362610000|2022-01-05 06:03:30|7670.2|7667.4|7670.4|7667.6|7670.6|7667.8|7669.6|7666.8|9
1641362620000|2022-01-05 06:03:40|7670.1|7667.3|7670.9|7668.1|7671.1|7668.3|7669.6|7666.8|28
1641362630000|2022-01-05 06:03:50|7670.4|7667.6|7670.1|7667.3|7670.9|7668.1|7670.1|7667.3|2
1641362640000|2022-01-05 06:04:00|7669.9|7667.1|7671.9|7669.1|7673.2|7670.4|7669.9|7667.1|9
1641362650000|2022-01-05 06:04:10|7672.4|7669.6|7672.4|7669.6|7672.4|7669.6|7672.4|7669.6|4
1641362660000|2022-01-05 06:04:20|7672.6|7669.8|7673.2|7670.4|7673.2|7670.4|7672.6|7669.8|0
1641362670000|2022-01-05 06:04:30|7673.4|7670.6|7673.7|7670.9|7673.7|7670.9|7673.4|7670.6|6
1641362680000|2022-01-05 06:04:40|7673.9|7671.1|7673.9|7671.1|7673.9|7671.1|7673.9|7671.1|0
1641362690000|2022-01-05 06:04:50|7673.7|7670.9|7673.9|7671.1|7673.9|7671.1|7673.7|7670.9|3
1641362700000|2022-01-05 06:05:00|7674.2|7671.4|7674.4|7671.6|7674.9|7672.1|7673.9|7671.1|8
1641362710000|2022-01-05 06:05:10|7674.9|7672.1|7674.1|7671.3|7675.9|7673.1|7673.9|7671.1|22
1641362720000|2022-01-05 06:05:20|7673.9|7671.1|7674.9|7672.1|7674.9|7672.1|7673.9|7671.1|1
1641362740000|2022-01-05 06:05:40|7675.7|7672.9|7675.7|7672.9|7675.9|7673.1|7675.4|7672.6|7
1641362750000|2022-01-05 06:05:50|7675.9|7673.1|7675.9|7673.1|7676.6|7673.8|7675.9|7673.1|4
1641362760000|2022-01-05 06:06:00|7676.6|7673.8|7675.9|7673.1|7677.4|7674.6|7675.9|7673.1|17
1641362770000|2022-01-05 06:06:10|||||||||6
1641362780000|2022-01-05 06:06:20|7676.1|7673.3|7675.9|7673.1|7676.9|7674.1|7675.9|7673.1|9
1641362790000|2022-01-05 06:06:30|7676.2|7673.4|7675.9|7673.1|7676.2|7673.4|7675.9|7673.1|2
1641362820000|2022-01-05 06:07:00|7677.4|7674.6|7677.9|7675.1|7677.9|7675.1|7676.9|7674.1|9
1641362830000|2022-01-05 06:07:10|||||||||5
1641362840000|2022-01-05 06:07:20|7678.2|7675.4|7678.9|7676.1|7678.9|7676.1|7678.1|7675.3|4
1641362850000|2022-01-05 06:07:30|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7
1641362860000|2022-01-05 06:07:40|7680.3|7677.5|7680.9|7678.1|7680.9|7678.1|7680.3|7677.5|4
1641362870000|2022-01-05 06:07:50|7680.7|7677.9|7679.9|7677.1|7680.7|7677.9|7679.9|7677.1|6
1641362880000|2022-01-05 06:08:00|7679.7|7676.9|7679.9|7677.1|7679.9|7677.1|7678.9|7676.1|11
1641362890000|2022-01-05 06:08:10|7680.2|7677.4|7680.7|7677.9|7680.9|7678.1|7680.2|7677.4|7
1641362900000|2022-01-05 06:08:20|7680.2|7677.4|7680.7|7677.9|7680.7|7677.9|7680.2|7677.4|2
1641362910000|2022-01-05 06:08:30|7680.9|7678.1|7679.9|7677.1|7680.9|7678.1|7678.9|7676.1|4
1641362920000|2022-01-05 06:08:40|7679.7|7676.9|7679.9|7677.1|7679.9|7677.1|7679.7|7676.9|1
1641362930000|2022-01-05 06:08:50|7679.6|7676.8|7678.9|7676.1|7679.6|7676.8|7678.9|7676.1|3
1641362940000|2022-01-05 06:09:00|7677.9|7675.1|7677.9|7675.1|7677.9|7675.1|7677.9|7675.1|12
1641362950000|2022-01-05 06:09:10|7677.6|7674.8|7678.6|7675.8|7678.9|7676.1|7677.6|7674.8|6
1641362960000|2022-01-05 06:09:20|7678.9|7676.1|7677.6|7674.8|7678.9|7676.1|7677.6|7674.8|6
1641362970000|2022-01-05 06:09:30|7676.9|7674.1|7676.9|7674.1|7676.9|7674.1|7676.9|7674.1|2
1641362980000|2022-01-05 06:09:40|7676.6|7673.8|7677.1|7674.3|7677.9|7675.1|7676.1|7673.3|17
1641362990000|2022-01-05 06:09:50|7676.9|7674.1|7676.9|7674.1|7677.6|7674.8|7676.4|7673.6|13
1641363000000|2022-01-05 06:10:00|7676.6|7673.8|7675.9|7673.1|7676.6|7673.8|7675.6|7672.8|12
1641363010000|2022-01-05 06:10:10|7676.1|7673.3|7675.9|7673.1|7676.9|7674.1|7675.9|7673.1|5
1641363020000|2022-01-05 06:10:20|7676.4|7673.6|7676.9|7674.1|7676.9|7674.1|7675.9|7673.1|15
1641363030000|2022-01-05 06:10:30|||||||||2
1641363050000|2022-01-05 06:10:50|7676.4|7673.6|7676.9|7674.1|7676.9|7674.1|7676.4|7673.6|8
1641363060000|2022-01-05 06:11:00|7676.4|7673.6|7674.6|7671.8|7677.4|7674.6|7673.9|7671.1|35
1641363070000|2022-01-05 06:11:10|7674.4|7671.6|7674.9|7672.1|7675.9|7673.1|7674.4|7671.6|11
1641363080000|2022-01-05 06:11:20|7674.6|7671.8|7671.9|7669.1|7674.6|7671.8|7671.9|7669.1|6
1641363090000|2022-01-05 06:11:30|7672.1|7669.3|7671.6|7668.8|7672.3|7669.5|7671.1|7668.3|13
1641363100000|2022-01-05 06:11:40|7671.1|7668.3|7671.6|7668.8|7671.9|7669.1|7670.9|7668.1|12
1641363110000|2022-01-05 06:11:50|7671.9|7669.1|7671.6|7668.8|7671.9|7669.1|7671.1|7668.3|5
1641363120000|2022-01-05 06:12:00|7670.9|7668.1|7671.6|7668.8|7671.6|7668.8|7670.9|7668.1|6
1641363130000|2022-01-05 06:12:10|7672.9|7670.1|7673.6|7670.8|7673.9|7671.1|7672.9|7670.1|21
1641363140000|2022-01-05 06:12:20|7674.1|7671.3|7673.1|7670.3|7674.4|7671.6|7672.9|7670.1|5
1641363150000|2022-01-05 06:12:30|7673.6|7670.8|7673.9|7671.1|7673.9|7671.1|7673.1|7670.3|0
1641363160000|2022-01-05 06:12:40|7674.3|7671.5|7675.4|7672.6|7675.9|7673.1|7674.3|7671.5|11
1641363170000|2022-01-05 06:12:50|7675.6|7672.8|7674.9|7672.1|7675.6|7672.8|7674.9|7672.1|2
1641363180000|2022-01-05 06:13:00|7674.4|7671.6|7674.6|7671.8|7674.9|7672.1|7674.4|7671.6|4
1641363190000|2022-01-05 06:13:10|7674.4|7671.6|7675.9|7673.1|7675.9|7673.1|7674.4|7671.6|2
1641363200000|2022-01-05 06:13:20|7676.3|7673.5|7676.9|7674.1|7676.9|7674.1|7676.3|7673.5|8
1641363220000|2022-01-05 06:13:40|7676.6|7673.8|7675.9|7673.1|7676.6|7673.8|7675.9|7673.1|2
1641363230000|2022-01-05 06:13:50|7676.1|7673.3|7676.9|7674.1|7676.9|7674.1|7676.1|7673.3|3
1641363240000|2022-01-05 06:14:00|7677.1|7674.3|7677.6|7674.8|7677.9|7675.1|7677.1|7674.3|13
1641363250000|2022-01-05 06:14:10|7677.9|7675.1|7677.6|7674.8|7678.1|7675.3|7677.6|7674.8|1
1641363260000|2022-01-05 06:14:20|7677.9|7675.1|7678.1|7675.3|7678.6|7675.8|7677.6|7674.8|7
1641363270000|2022-01-05 06:14:30|7678.4|7675.6|7678.4|7675.6|7678.6|7675.8|7678.1|7675.3|5
1641363280000|2022-01-05 06:14:40|7678.6|7675.8|7678.6|7675.8|7678.9|7676.1|7678.6|7675.8|0
1641363290000|2022-01-05 06:14:50|7678.9|7676.1|7678.9|7676.1|7678.9|7676.1|7678.6|7675.8|0
1641363300000|2022-01-05 06:15:00|7678.6|7675.8|7678.6|7675.8|7678.9|7676.1|7677.9|7675.1|3
1641363310000|2022-01-05 06:15:10|7678.4|7675.6|7677.9|7675.1|7678.4|7675.6|7676.9|7674.1|3
1641363320000|2022-01-05 06:15:20|7678.1|7675.3|7677.9|7675.1|7678.1|7675.3|7677.9|7675.1|1
1641363330000|2022-01-05 06:15:30|7678.1|7675.3|7677.9|7675.1|7678.3|7675.5|7677.9|7675.1|1
1641363340000|2022-01-05 06:15:40|7677.6|7674.8|7677.9|7675.1|7677.9|7675.1|7677.6|7674.8|0
1641363350000|2022-01-05 06:15:50|7678.1|7675.3|7677.9|7675.1|7678.1|7675.3|7677.9|7675.1|0
1641363360000|2022-01-05 06:16:00|7677.6|7674.8|7677.4|7674.6|7677.9|7675.1|7677.4|7674.6|2
1641363380000|2022-01-05 06:16:20|7677.1|7674.3|7677.1|7674.3|7677.6|7674.8|7677.1|7674.3|0
1641363390000|2022-01-05 06:16:30|7676.9|7674.1|7676.4|7673.6|7676.9|7674.1|7676.1|7673.3|9
1641363400000|2022-01-05 06:16:40|7676.6|7673.8|7676.9|7674.1|7676.9|7674.1|7676.1|7673.3|3
1641363410000|2022-01-05 06:16:50|7677.1|7674.3|7677.1|7674.3|7677.4|7674.6|7677.1|7674.3|1
1641363420000|2022-01-05 06:17:00|7677.9|7675.1|7677.9|7675.1|7677.9|7675.1|7677.9|7675.1|1
1641363430000|2022-01-05 06:17:10|||||||||1
1641363440000|2022-01-05 06:17:20|7678.4|7675.6|7679.1|7676.3|7679.6|7676.8|7678.4|7675.6|17
1641363450000|2022-01-05 06:17:30|7679.6|7676.8|7679.9|7677.1|7679.9|7677.1|7679.6|7676.8|6
1641363460000|2022-01-05 06:17:40|7679.6|7676.8|7679.9|7677.1|7679.9|7677.1|7679.6|7676.8|4
1641363470000|2022-01-05 06:17:50|7679.4|7676.6|7679.6|7676.8|7679.6|7676.8|7678.9|7676.1|11
1641363480000|2022-01-05 06:18:00|7679.4|7676.6|7679.1|7676.3|7679.7|7676.8|7678.9|7675.7|18
1641363490000|2022-01-05 06:18:10|7678.9|7676.1|7679.6|7676.8|7679.6|7676.8|7678.9|7676.1|1
1641363500000|2022-01-05 06:18:20|7679.9|7677.1|7678.9|7676.1|7679.9|7677.1|7678.9|7676.1|2
1641363520000|2022-01-05 06:18:40|||||||||1
1641363530000|2022-01-05 06:18:50|7679.1|7676.3|7679.9|7677.1|7679.9|7677.1|7678.9|7676.1|3
1641363540000|2022-01-05 06:19:00|7679.6|7676.8|7679.9|7677.1|7679.9|7677.1|7679.6|7676.8|1
1641363570000|2022-01-05 06:19:30|7679.6|7676.8|7679.1|7676.3|7679.6|7676.8|7679.1|7676.3|2
1641363580000|2022-01-05 06:19:40|7679.4|7676.6|7678.9|7676.1|7679.9|7677.1|7678.9|7676.1|4
1641363590000|2022-01-05 06:19:50|7678.6|7675.8|7677.9|7675.1|7678.6|7675.8|7677.9|7675.1|3
1641363600000|2022-01-05 06:20:00|||||||||1
1641363610000|2022-01-05 06:20:10|7677.6|7674.8|7677.6|7674.8|7677.9|7675.1|7677.6|7674.8|2
1641363620000|2022-01-05 06:20:20|7677.9|7675.1|7677.1|7674.3|7677.9|7675.1|7677.1|7674.3|0
1641363630000|2022-01-05 06:20:30|7677.6|7674.8|7680.1|7677.3|7680.9|7678.1|7677.1|7674.3|26
1641363640000|2022-01-05 06:20:40|7680.6|7677.8|7680.9|7678.1|7682.6|7679.8|7680.1|7677.3|69
1641363650000|2022-01-05 06:20:50|7681.1|7678.3|7681.9|7679.1|7682.1|7679.3|7681.1|7678.3|5
1641363660000|2022-01-05 06:21:00|7682.6|7679.8|7683.6|7680.8|7683.6|7680.8|7682.1|7679.3|22
1641363670000|2022-01-05 06:21:10|7683.9|7681.1|7685.9|7683.1|7685.9|7683.1|7683.9|7681.1|31
1641363680000|2022-01-05 06:21:20|7686.1|7683.3|7683.9|7681.1|7686.1|7683.3|7683.4|7680.6|37
1641363690000|2022-01-05 06:21:30|7684.1|7681.3|7684.1|7681.3|7684.1|7681.3|7683.9|7681.1|2
1641363700000|2022-01-05 06:21:40|7683.9|7681.1|7684.9|7682.1|7685.9|7683.1|7683.9|7681.1|18
1641363710000|2022-01-05 06:21:50|7685.1|7682.3|7685.9|7683.1|7685.9|7683.1|7684.6|7681.8|4
1641363720000|2022-01-05 06:22:00|7686.6|7683.8|7686.9|7684.1|7687.9|7685.1|7686.1|7683.3|26
1641363730000|2022-01-05 06:22:10|7687.1|7684.3|7687.9|7685.1|7687.9|7685.1|7686.9|7684.1|12
1641363740000|2022-01-05 06:22:20|7687.4|7684.6|7687.9|7685.1|7687.9|7685.1|7686.6|7683.8|16
1641363750000|2022-01-05 06:22:30|7688.1|7685.3|7687.1|7684.3|7688.1|7685.3|7686.9|7684.1|32
1641363760000|2022-01-05 06:22:40|7687.9|7685.1|7688.4|7685.6|7688.9|7686.1|7687.9|7685.1|8
1641363770000|2022-01-05 06:22:50|7688.6|7685.8|7688.9|7686.1|7689.6|7686.8|7687.9|7685.1|24
1641363780000|2022-01-05 06:23:00|7688.6|7685.8|7689.8|7687|7690.9|7688.1|7688.6|7685.8|27
1641363790000|2022-01-05 06:23:10|7689.6|7686.8|7689.8|7687|7689.8|7687|7689.6|7686.8|7
1641363800000|2022-01-05 06:23:20|7689.6|7686.8|7688.8|7686|7689.6|7686.8|7688.6|7685.8|15
1641363810000|2022-01-05 06:23:30|7688.6|7685.8|7688.8|7686|7688.8|7686|7688.6|7685.8|1
1641363820000|2022-01-05 06:23:40|7688.6|7685.8|7688.6|7685.8|7688.6|7685.8|7687.8|7685|14
1641363830000|2022-01-05 06:23:50|7688.1|7685.3|7688.8|7686|7688.8|7686|7688.1|7685.3|6
1641363840000|2022-01-05 06:24:00|7689.6|7686.8|7689.3|7686.5|7690.1|7687.3|7689.3|7686.5|10
1641363850000|2022-01-05 06:24:10|7689.6|7686.8|7689.8|7687|7690.1|7687.3|7688.8|7686|17
1641363860000|2022-01-05 06:24:20|7690.1|7687.3|7690.8|7688|7690.8|7688|7690.1|7687.3|2
1641363880000|2022-01-05 06:24:40|7690.6|7687.8|7690.8|7688|7690.8|7688|7689.8|7687|15
1641363890000|2022-01-05 06:24:50|7690.3|7687.5|7689.8|7687|7690.3|7687.5|7689.8|7687|3
1641363900000|2022-01-05 06:25:00|7690.1|7687.3|7690.3|7687.5|7691.6|7688.8|7690.1|7687.3|16
1641363910000|2022-01-05 06:25:10|7690.6|7687.8|7690.8|7688|7691.8|7689|7690.6|7687.8|29
1641363920000|2022-01-05 06:25:20|7690.6|7687.8|7690.8|7688|7691.1|7688.3|7690.1|7687.3|12
1641363930000|2022-01-05 06:25:30|7691.1|7688.3|7690.8|7688|7691.3|7688.5|7690.8|7688|4
1641363940000|2022-01-05 06:25:40|7690.1|7687.3|7689.8|7687|7690.6|7687.8|7689.8|7687|11
1641363950000|2022-01-05 06:25:50|7689.6|7686.8|7689.8|7687|7689.8|7687|7689.3|7686.5|3
1641363960000|2022-01-05 06:26:00|7689.6|7686.8|7689.8|7687|7689.8|7687|7688.8|7686|23
1641363970000|2022-01-05 06:26:10|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|6
1641363980000|2022-01-05 06:26:20|7689.8|7687|7688.8|7686|7689.8|7687|7688.8|7686|12
1641363990000|2022-01-05 06:26:30|||||||||2
1641364000000|2022-01-05 06:26:40|7689.3|7686.5|7687.8|7685|7689.8|7687|7687.6|7684.8|81
1641364010000|2022-01-05 06:26:50|7687.6|7684.8|7688.8|7686|7689.1|7686.3|7687.6|7684.8|9
1641364020000|2022-01-05 06:27:00|7688.6|7685.8|7688.8|7686|7689.1|7686.3|7687.8|7685|17
1641364030000|2022-01-05 06:27:10|7689.1|7686.3|7688.8|7686|7689.6|7686.8|7688.1|7685.3|22
1641364040000|2022-01-05 06:27:20|7688.6|7685.8|7688.1|7685.3|7688.8|7686|7688.1|7685.3|7
1641364050000|2022-01-05 06:27:30|7687.8|7685|7687.8|7685|7687.8|7685|7687.8|7685|0
1641364060000|2022-01-05 06:27:40|7687.1|7684.3|7687.6|7684.8|7687.8|7685|7687.1|7684.3|10
1641364070000|2022-01-05 06:27:50|7687.8|7685|7686.8|7684|7687.8|7685|7686.8|7684|0
1641364080000|2022-01-05 06:28:00|7687.3|7684.5|7687.8|7685|7687.8|7685|7686.8|7684|5
1641364090000|2022-01-05 06:28:10|7687.6|7684.8|7686.8|7684|7687.6|7684.8|7686.3|7683.5|5
1641364100000|2022-01-05 06:28:20|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.1|7683.3|6
1641364120000|2022-01-05 06:28:40|7686.3|7683.5|7686.1|7683.3|7686.6|7683.8|7686.1|7683.3|2
1641364130000|2022-01-05 06:28:50|7686.3|7683.5|7686.6|7683.8|7686.6|7683.8|7686.1|7683.3|1
1641364140000|2022-01-05 06:29:00|7686.3|7683.5|7685.8|7683|7686.3|7683.5|7684.8|7682|14
1641364150000|2022-01-05 06:29:10|7685.6|7682.8|7685.8|7683|7685.8|7683|7685.3|7682.5|1
1641364160000|2022-01-05 06:29:20|7686.1|7683.3|7686.8|7684|7686.8|7684|7686.1|7683.3|3
1641364170000|2022-01-05 06:29:30|7687.1|7684.3|7685.8|7683|7687.1|7684.3|7685.8|7683|11
1641364180000|2022-01-05 06:29:40|7685.6|7682.8|7686.1|7683.3|7686.1|7683.3|7685.6|7682.8|1
1641364190000|2022-01-05 06:29:50|7685.8|7683|7685.8|7683|7686.1|7683.3|7685.8|7683|7
1641364200000|2022-01-05 06:30:00|7685.1|7682.3|7685.8|7683|7685.8|7683|7684.8|7682|16
1641364210000|2022-01-05 06:30:10|7685.6|7682.8|7685.1|7682.3|7686.1|7683.3|7685.1|7682.3|5
1641364220000|2022-01-05 06:30:20|7685.8|7683|7685.8|7683|7685.8|7683|7685.6|7682.8|12
1641364230000|2022-01-05 06:30:30|7685.6|7682.8|7685.6|7682.8|7685.8|7683|7685.1|7682.3|4
1641364240000|2022-01-05 06:30:40|7685.8|7683|7685.1|7682.3|7685.8|7683|7685.1|7682.3|3
1641364250000|2022-01-05 06:30:50|7685.3|7682.5|7685.1|7682.3|7685.6|7682.8|7685.1|7682.3|1
1641364260000|2022-01-05 06:31:00|7685.4|7682.6|7685.6|7682.8|7685.6|7682.8|7685.4|7682.6|1
1641364270000|2022-01-05 06:31:10|7685.8|7683|7683.8|7681|7685.8|7683|7683.8|7681|8
1641364280000|2022-01-05 06:31:20|7684.1|7681.3|7683.6|7680.8|7684.1|7681.3|7683.3|7680.5|9
1641364290000|2022-01-05 06:31:30|7683.4|7680.6|7683.1|7680.3|7683.8|7681|7682.8|7680|6
1641364300000|2022-01-05 06:31:40|||||||||5
1641364310000|2022-01-05 06:31:50|||||||||1
1641364320000|2022-01-05 06:32:00|7683.8|7681|7683.8|7681|7683.8|7681|7683.8|7681|9
1641364330000|2022-01-05 06:32:10|7683.6|7680.8|7682.8|7680|7683.8|7681|7682.8|7680|9
1641364350000|2022-01-05 06:32:30|7683.1|7680.3|7683.8|7681|7683.8|7681|7682.8|7680|1
1641364360000|2022-01-05 06:32:40|7683.6|7680.8|7683.1|7680.3|7683.6|7680.8|7683.1|7680.3|3
1641364370000|2022-01-05 06:32:50|7683.8|7681|7684.6|7681.8|7684.8|7682|7683.1|7680.3|13
1641364380000|2022-01-05 06:33:00|7684.8|7682|7684.1|7681.3|7684.8|7682|7684.1|7681.3|1
1641364400000|2022-01-05 06:33:20|7683.8|7681|7682.8|7680|7683.8|7681|7682.8|7680|1
1641364410000|2022-01-05 06:33:30|7682.6|7679.8|7683.1|7680.3|7683.1|7680.3|7681.8|7679|16
1641364420000|2022-01-05 06:33:40|7682.8|7680|7683.1|7680.3|7683.8|7681|7682.8|7680|6
1641364430000|2022-01-05 06:33:50|7683.3|7680.5|7682.8|7680|7683.8|7681|7682.8|7680|8
1641364440000|2022-01-05 06:34:00|7682.1|7679.3|7682.1|7679.3|7682.6|7679.8|7681.8|7679|9
1641364450000|2022-01-05 06:34:10|7681.8|7679|7681.8|7679|7681.8|7679|7681.8|7679|0
1641364460000|2022-01-05 06:34:20|7682.1|7679.3|7682.8|7680|7683.8|7681|7682.1|7679.3|21
1641364470000|2022-01-05 06:34:30|7682.4|7679.6|7682.8|7680|7682.8|7680|7681.8|7679|5
1641364480000|2022-01-05 06:34:40|||||||||1
1641364500000|2022-01-05 06:35:00|||||||||3
1641364510000|2022-01-05 06:35:10|7683.1|7680.3|7683.3|7680.5|7683.3|7680.5|7683.1|7680.3|1
1641364520000|2022-01-05 06:35:20|7683.1|7680.3|7682.8|7680|7683.6|7680.8|7682.8|7680|2
1641364530000|2022-01-05 06:35:30|7683.1|7680.3|7683.8|7681|7683.8|7681|7683.1|7680.3|5
1641364540000|2022-01-05 06:35:40|7683.6|7680.8|7683.8|7681|7683.8|7681|7683.6|7680.8|0
1641364550000|2022-01-05 06:35:50|7683.6|7680.8|7682.6|7679.8|7683.6|7680.8|7682.1|7679.3|17
1641364560000|2022-01-05 06:36:00|7682.8|7680|7681.6|7678.8|7682.8|7680|7680.8|7678|20
1641364570000|2022-01-05 06:36:10|7681.1|7678.3|7680.1|7677.3|7681.8|7679|7680.1|7677.3|18
1641364580000|2022-01-05 06:36:20|7680.8|7678|7679.8|7677|7680.8|7678|7679.8|7677|3
1641364590000|2022-01-05 06:36:30|||||||||1
1641364600000|2022-01-05 06:36:40|7679.6|7676.8|7678.8|7676|7679.6|7676.8|7678.8|7676|5
1641364610000|2022-01-05 06:36:50|7679.5|7676.7|7679.8|7677|7679.8|7677|7679.5|7676.7|40
1641364620000|2022-01-05 06:37:00|||||||||2
1641364630000|2022-01-05 06:37:10|7679.6|7676.8|7679.8|7677|7679.8|7677|7679.6|7676.8|4
1641364640000|2022-01-05 06:37:20|||||||||1
1641364650000|2022-01-05 06:37:30|7680.3|7677.5|7680.8|7678|7680.8|7678|7680.3|7677.5|8
1641364660000|2022-01-05 06:37:40|7681.1|7678.3|7681|7678.2|7681.3|7678.5|7680.8|7678|17
1641364670000|2022-01-05 06:37:50|7681.5|7678.7|7681.3|7678.5|7681.5|7678.7|7680.8|7678|12
1641364680000|2022-01-05 06:38:00|7681.1|7678.3|7680.8|7678|7681.5|7678.7|7680.8|7678|6
1641364690000|2022-01-05 06:38:10|7681.1|7678.3|7681|7678.2|7681.3|7678.5|7681|7678.2|4
1641364700000|2022-01-05 06:38:20|7680.8|7678|7681|7678.2|7681|7678.2|7680.8|7678|2
1641364710000|2022-01-05 06:38:30|7681.5|7678.7|7681.5|7678.7|7681.5|7678.7|7680.8|7678|2
1641364720000|2022-01-05 06:38:40|7681.8|7679|7682.3|7679.5|7682.8|7680|7681.8|7679|5
1641364730000|2022-01-05 06:38:50|7681.8|7679|7681.8|7679|7681.8|7679|7681.8|7679|3
1641364740000|2022-01-05 06:39:00|||||||||1
1641364750000|2022-01-05 06:39:10|||||||||1
1641364760000|2022-01-05 06:39:20|7682.3|7679.5|7682.8|7680|7682.8|7680|7682.3|7679.5|7
1641364770000|2022-01-05 06:39:30|7683|7680.2|7682.8|7680|7683.5|7680.7|7682.8|7680|9
1641364780000|2022-01-05 06:39:40|7683.3|7680.5|7683.8|7681|7683.8|7681|7683|7680.2|6
1641364790000|2022-01-05 06:39:50|7683.3|7680.5|7683.5|7680.7|7683.8|7681|7682.8|7680|13
1641364800000|2022-01-05 06:40:00|7683.8|7681|7684.8|7682|7684.8|7682|7683.8|7681|12
1641364810000|2022-01-05 06:40:10|7684.5|7681.7|7684.8|7682|7684.8|7682|7684.5|7681.7|5
1641364820000|2022-01-05 06:40:20|7685|7682.2|7684.5|7681.7|7685|7682.2|7684.5|7681.7|13
1641364830000|2022-01-05 06:40:30|7684.8|7682|7683.8|7681|7684.8|7682|7683.8|7681|11
1641364840000|2022-01-05 06:40:40|7684|7681.2|7684|7681.2|7684|7681.2|7684|7681.2|0
1641364850000|2022-01-05 06:40:50|7684.5|7681.7|7684.8|7682|7684.8|7682|7683.8|7681|2
1641364870000|2022-01-05 06:41:10|7685.1|7682.3|7687.3|7684.5|7687.8|7685|7685.1|7682.3|18
1641364880000|2022-01-05 06:41:20|7687.5|7684.7|7686.8|7684|7687.5|7684.7|7686.8|7684|5
1641364890000|2022-01-05 06:41:30|7687|7684.2|7685.8|7683|7687.5|7684.7|7685.5|7682.7|21
1641364900000|2022-01-05 06:41:40|7686|7683.2|7685.8|7683|7686|7683.2|7685.8|7683|5
1641364910000|2022-01-05 06:41:50|7686.5|7683.7|7686|7683.2|7686.8|7684|7685.8|7683|8
1641364920000|2022-01-05 06:42:00|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|7686|7683.2|3
1641364930000|2022-01-05 06:42:10|7686.8|7684|7686.8|7684|7686.8|7684|7686.8|7684|4
1641364950000|2022-01-05 06:42:30|7686.6|7683.8|7686|7683.2|7686.6|7683.8|7685.5|7682.7|7
1641364960000|2022-01-05 06:42:40|7685.8|7683|7685.8|7683|7685.8|7683|7685.8|7683|1
1641364970000|2022-01-05 06:42:50|7686|7683.2|7687.5|7684.7|7687.5|7684.7|7686|7683.2|16
1641364980000|2022-01-05 06:43:00|7688.8|7686|7688.8|7686|7689|7686.2|7688.5|7685.7|11
1641364990000|2022-01-05 06:43:10|7689.1|7686.3|7689.8|7687|7690.6|7687.8|7689.1|7686.3|22
1641365000000|2022-01-05 06:43:20|7690.1|7687.3|7692.3|7689.5|7692.5|7689.7|7689.8|7687|48
1641365010000|2022-01-05 06:43:30|7692|7689.2|7692|7689.2|7692.5|7689.7|7690.8|7688|32
1641365020000|2022-01-05 06:43:40|7691.8|7689|7691.8|7689|7692.5|7689.7|7691.8|7689|7
1641365030000|2022-01-05 06:43:50|7692.5|7689.7|7692.8|7690|7693|7690.2|7691.8|7689|32
1641365040000|2022-01-05 06:44:00|7691.8|7689|7691.8|7689|7692.1|7689.3|7691.8|7689|11
1641365050000|2022-01-05 06:44:10|7692.3|7689.5|7691.5|7688.7|7692.8|7690|7691.5|7688.7|9
1641365060000|2022-01-05 06:44:20|7691.3|7688.5|7690.8|7688|7691.3|7688.5|7689.5|7686.7|13
1641365070000|2022-01-05 06:44:30|7690.5|7687.7|7690.5|7687.7|7690.8|7688|7689.8|7687|5
1641365080000|2022-01-05 06:44:40|7690|7687.2|7689.5|7686.7|7690|7687.2|7689|7686.2|12
1641365090000|2022-01-05 06:44:50|7689.3|7686.5|7688.5|7685.7|7689.5|7686.7|7688.5|7685.7|5
1641365100000|2022-01-05 06:45:00|7688.3|7685.5|7688.5|7685.7|7688.8|7686|7686.5|7683.7|32
1641365110000|2022-01-05 06:45:10|7689|7686.2|7689.8|7687|7690.5|7687.7|7688.8|7686|19
1641365120000|2022-01-05 06:45:20|7690|7687.2|7691.8|7689|7691.8|7689|7690|7687.2|4
1641365130000|2022-01-05 06:45:30|||||||||7
1641365140000|2022-01-05 06:45:40|7691.1|7688.3|7690.8|7688|7691.1|7688.3|7690.8|7688|6
1641365150000|2022-01-05 06:45:50|7690.6|7687.8|7690.5|7687.7|7690.8|7688|7690.3|7687.5|4
1641365160000|2022-01-05 06:46:00|7690.8|7688|7691|7688.2|7691.3|7688.5|7690.8|7688|5
1641365170000|2022-01-05 06:46:10|7690.8|7688|7690.8|7688|7690.8|7688|7690.8|7688|4
1641365180000|2022-01-05 06:46:20|7691.3|7688.5|7692.8|7690|7692.8|7690|7691.3|7688.5|25
1641365190000|2022-01-05 06:46:30|7692.6|7689.8|7694.3|7691.5|7694.8|7692|7692.6|7689.8|37
1641365200000|2022-01-05 06:46:40|7694.5|7691.7|7693.8|7691|7694.5|7691.7|7693.8|7691|9
1641365210000|2022-01-05 06:46:50|7692.8|7690|7693|7690.2|7693.6|7690.8|7692.8|7690|8
1641365220000|2022-01-05 06:47:00|7693.3|7690.5|7694.8|7692|7695|7692.2|7693|7690.2|31
1641365230000|2022-01-05 06:47:10|7693.8|7691|7692|7689.2|7693.8|7691|7691.5|7688.7|7
1641365240000|2022-01-05 06:47:20|7692.3|7689.5|7691.8|7689|7693|7690.2|7691.8|7689|6
1641365250000|2022-01-05 06:47:30|7692|7689.2|7691.5|7688.7|7692.5|7689.7|7691|7688.2|6
1641365260000|2022-01-05 06:47:40|7691|7688.2|7692|7689.2|7692|7689.2|7691|7688.2|8
1641365270000|2022-01-05 06:47:50|7691.8|7689|7692.8|7690|7693.8|7691|7691.8|7689|9
1641365280000|2022-01-05 06:48:00|7691.5|7688.7|7691.5|7688.7|7692|7689.2|7691|7688.2|9
1641365290000|2022-01-05 06:48:10|7691.3|7688.5|7691|7688.2|7691.3|7688.5|7689.5|7686.7|11
1641365300000|2022-01-05 06:48:20|7692.8|7690|7692|7689.2|7692.8|7690|7691.8|7689|25
1641365310000|2022-01-05 06:48:30|7691.8|7689|7691.8|7689|7691.8|7689|7691.8|7689|2
1641365320000|2022-01-05 06:48:40|7692|7689.2|7692.8|7690|7692.8|7690|7692|7689.2|1
1641365330000|2022-01-05 06:48:50|7692|7689.2|7691.8|7689|7692|7689.2|7691.8|7689|5
1641365340000|2022-01-05 06:49:00|7692|7689.2|7692.8|7690|7692.8|7690|7692|7689.2|7
1641365350000|2022-01-05 06:49:10|7692.4|7689.6|7691.8|7689|7692.4|7689.6|7691.8|7689|10
1641365360000|2022-01-05 06:49:20|7691.3|7688.5|7691.8|7689|7691.8|7689|7690.8|7688|12
1641365370000|2022-01-05 06:49:30|7691.5|7688.7|7691|7688.2|7691.5|7688.7|7691|7688.2|3
1641365380000|2022-01-05 06:49:40|7690.8|7688|7691.5|7688.7|7691.5|7688.7|7690.8|7688|2
1641365390000|2022-01-05 06:49:50|7691.8|7689|7692|7689.2|7692.5|7689.7|7691.8|7689|12
1641365400000|2022-01-05 06:50:00|7691.8|7689|7691.8|7689|7692|7689.2|7691.5|7688.7|4
1641365410000|2022-01-05 06:50:10|7692|7689.2|7692.8|7690|7692.8|7690|7692|7689.2|3
1641365420000|2022-01-05 06:50:20|7691.8|7689|7691.8|7689|7691.8|7689|7691.8|7689|2
1641365430000|2022-01-05 06:50:30|7692|7689.2|7691.8|7689|7692|7689.2|7691.8|7689|2
1641365440000|2022-01-05 06:50:40|||||||||2
1641365450000|2022-01-05 06:50:50|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|5
1641365460000|2022-01-05 06:51:00|7691.3|7688.5|7692.3|7689.5|7693|7690.2|7691.3|7688.5|16
1641365470000|2022-01-05 06:51:10|7692.8|7690|7692.8|7690|7693.6|7690.8|7692.8|7690|6
1641365480000|2022-01-05 06:51:20|7693|7690.2|7692.8|7690|7693.8|7691|7692.8|7690|9
1641365490000|2022-01-05 06:51:30|7691.8|7689|7691.3|7688.5|7691.8|7689|7690.8|7688|8
1641365500000|2022-01-05 06:51:40|7691.8|7689|7691.8|7689|7691.8|7689|7691.8|7689|2
1641365510000|2022-01-05 06:51:50|7692.5|7689.7|7692|7689.2|7692.8|7690|7691.8|7689|8
1641365520000|2022-01-05 06:52:00|7691.8|7689|7693.8|7691|7693.8|7691|7691.8|7689|5
1641365530000|2022-01-05 06:52:10|7692.8|7690|7690.8|7688|7692.8|7690|7690.8|7688|8
1641365540000|2022-01-05 06:52:20|7691|7688.2|7691|7688.2|7691.8|7689|7691|7688.2|7
1641365550000|2022-01-05 06:52:30|7690.8|7688|7691|7688.2|7691|7688.2|7690.8|7688|1
1641365560000|2022-01-05 06:52:40|7691.5|7688.7|7691.8|7689|7691.8|7689|7690.8|7688|5
1641365570000|2022-01-05 06:52:50|7691.5|7688.7|7692.8|7690|7693|7690.2|7691|7688.2|8
1641365580000|2022-01-05 06:53:00|7693|7690.2|7694.3|7691.5|7694.3|7691.5|7692.8|7690|5
1641365590000|2022-01-05 06:53:10|7694.1|7691.3|7693.8|7691|7694.1|7691.3|7693|7690.2|3
1641365600000|2022-01-05 06:53:20|||||||||1
1641365610000|2022-01-05 06:53:30|7693.5|7690.7|7692.8|7690|7693.5|7690.7|7692.5|7689.7|9
1641365620000|2022-01-05 06:53:40|7692|7689.2|7692.8|7690|7692.8|7690|7692|7689.2|7
1641365630000|2022-01-05 06:53:50|7693|7690.2|7693.8|7691|7694.1|7691.3|7693|7690.2|6
1641365640000|2022-01-05 06:54:00|7693.3|7690.5|7691.8|7689|7693.3|7690.5|7691.8|7689|8
1641365650000|2022-01-05 06:54:10|7692|7689.2|7692.8|7690|7692.8|7690|7692|7689.2|3
1641365660000|2022-01-05 06:54:20|7692.6|7689.8|7691.8|7689|7692.6|7689.8|7691.8|7689|16
1641365670000|2022-01-05 06:54:30|7692.1|7689.3|7691|7688.2|7692.1|7689.3|7690.8|7688|7
1641365680000|2022-01-05 06:54:40|7690.8|7688|7692|7689.2|7692|7689.2|7690.8|7688|5
1641365690000|2022-01-05 06:54:50|7691.8|7689|7692.8|7690|7692.8|7690|7691.8|7689|4
1641365700000|2022-01-05 06:55:00|7693|7690.2|7694.3|7691.5|7694.3|7691.5|7693|7690.2|4
1641365710000|2022-01-05 06:55:10|7694|7691.2|7693.8|7691|7694.6|7691.8|7693.8|7691|3
1641365720000|2022-01-05 06:55:20|7694|7691.2|7694.8|7692|7695.5|7692.7|7693.8|7691|15
1641365730000|2022-01-05 06:55:30|7694.3|7691.5|7694.4|7691.6|7694.8|7692|7693.8|7691|4
1641365740000|2022-01-05 06:55:40|7693.8|7691|7693.8|7691|7693.8|7691|7693.8|7691|2
1641365750000|2022-01-05 06:55:50|7694.3|7691.5|7693.8|7691|7694.3|7691.5|7693.8|7691|7
1641365760000|2022-01-05 06:56:00|7693.6|7690.8|7692.8|7690|7694|7691.2|7692.3|7689.5|6
1641365770000|2022-01-05 06:56:10|7692.5|7689.7|7692.5|7689.7|7692.8|7690|7691.8|7689|4
1641365780000|2022-01-05 06:56:20|7692|7689.2|7692.5|7689.7|7692.5|7689.7|7692|7689.2|3
1641365790000|2022-01-05 06:56:30|7692|7689.2|7692|7689.2|7692|7689.2|7692|7689.2|2
1641365800000|2022-01-05 06:56:40|7692.5|7689.7|7693|7690.2|7693|7690.2|7692.5|7689.7|1
1641365810000|2022-01-05 06:56:50|7692.8|7690|7693.8|7691|7693.8|7691|7692.8|7690|5
1641365820000|2022-01-05 06:57:00|7694|7691.2|7694.3|7691.5|7694.8|7692|7694|7691.2|10
1641365840000|2022-01-05 06:57:20|7694|7691.2|7694.6|7691.8|7694.8|7692|7694|7691.2|3
1641365850000|2022-01-05 06:57:30|7694|7691.2|7693.8|7691|7694|7691.2|7693.8|7691|0
1641365860000|2022-01-05 06:57:40|7692.8|7690|7691.8|7689|7692.8|7690|7691.8|7689|15
1641365870000|2022-01-05 06:57:50|7692|7689.2|7693.8|7691|7693.8|7691|7692|7689.2|14
1641365880000|2022-01-05 06:58:00|7693.6|7690.8|7693|7690.2|7693.6|7690.8|7692.8|7690|6
1641365890000|2022-01-05 06:58:10|7692.8|7690|7691|7688.2|7692.8|7690|7690.8|7688|21
1641365900000|2022-01-05 06:58:20|7691.5|7688.7|7691.5|7688.7|7691.5|7688.7|7691|7688.2|3
1641365910000|2022-01-05 06:58:30|7691.3|7688.5|7692.8|7690|7692.8|7690|7690.8|7688|6
1641365920000|2022-01-05 06:58:40|7691.8|7689|7691.8|7689|7691.8|7689|7691.5|7688.7|1
1641365930000|2022-01-05 06:58:50|7691.1|7688.3|7690.8|7688|7691.1|7688.3|7689.8|7687|13
1641365940000|2022-01-05 06:59:00|7690.3|7687.5|7691.8|7689|7691.8|7689|7690|7687.2|8
1641365950000|2022-01-05 06:59:10|7691.6|7688.8|7693|7690.2|7693|7690.2|7690.8|7688|11
1641365960000|2022-01-05 06:59:20|7692.8|7690|7693.8|7691|7694.3|7691.5|7692|7689.2|14
1641365970000|2022-01-05 06:59:30|7694|7691.2|7695|7692.2|7695.6|7692.8|7693.8|7691|24
1641365980000|2022-01-05 06:59:40|7695.3|7692.5|7694.4|7691.6|7696.1|7693.3|7694.4|7691.6|11
1641365990000|2022-01-05 06:59:50|7693.6|7690.8|7693.6|7690.8|7693.8|7691|7693.3|7690.5|0
1641366000000|2022-01-05 07:00:00|7693.8|7691|7692.8|7690|7694.8|7692|7692.8|7690|19
1641366010000|2022-01-05 07:00:10|7693|7690.2|7691.8|7689|7693|7690.2|7691.3|7688.5|15
1641366020000|2022-01-05 07:00:20|7691.5|7688.7|7691.3|7688.5|7692.1|7689.3|7691|7688.2|5
1641366030000|2022-01-05 07:00:30|7691.6|7688.8|7691.3|7688.5|7691.6|7688.8|7691.3|7688.5|5
1641366040000|2022-01-05 07:00:40|7691.1|7688.3|7690.8|7688|7691.1|7688.3|7690.8|7688|2
1641366050000|2022-01-05 07:00:50|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|7690.6|7687.8|6
1641366060000|2022-01-05 07:01:00|7690.8|7688|7691.8|7689|7691.8|7689|7690.6|7687.8|9
1641366070000|2022-01-05 07:01:10|7692|7689.2|7693|7690.2|7693|7690.2|7692|7689.2|6
1641366080000|2022-01-05 07:01:20|7692.8|7690|7692.8|7690|7693.8|7691|7692.8|7690|7
1641366090000|2022-01-05 07:01:30|7693|7690.2|7693.3|7690.5|7693.8|7691|7693|7690.2|2
1641366100000|2022-01-05 07:01:40|7693.1|7690.3|7690.8|7688|7693.3|7690.5|7690.5|7687.7|9
1641366110000|2022-01-05 07:01:50|7691.8|7689|7691.8|7689|7692|7689.2|7691.8|7689|4
1641366120000|2022-01-05 07:02:00|7692|7689.2|7691.8|7689|7692.2|7689.4|7691.8|7689|2
1641366130000|2022-01-05 07:02:10|7692.5|7689.7|7690|7687.2|7692.5|7689.7|7689.8|7687|14
1641366140000|2022-01-05 07:02:20|7689.8|7687|7689.5|7686.7|7690|7687.2|7687.8|7685|15
1641366150000|2022-01-05 07:02:30|7689.8|7687|7689.8|7687|7690.5|7687.7|7689.8|7687|3
1641366160000|2022-01-05 07:02:40|7690|7687.2|7690.8|7688|7690.8|7688|7690|7687.2|3
1641366170000|2022-01-05 07:02:50|||||||||1
1641366180000|2022-01-05 07:03:00|7690.6|7687.8|7690|7687.2|7690.8|7688|7688.8|7686|11
1641366190000|2022-01-05 07:03:10|7689.8|7687|7689.2|7686.4|7690|7687.2|7689.2|7686.4|10
1641366200000|2022-01-05 07:03:20|7689.5|7686.7|7689|7686.2|7689.5|7686.7|7689|7686.2|3
1641366210000|2022-01-05 07:03:30|7689.2|7686.4|7690|7687.2|7690.8|7688|7689.2|7686.4|12
1641366220000|2022-01-05 07:03:40|7690.1|7687.3|7689.8|7687|7690.1|7687.3|7689.8|7687|2
1641366230000|2022-01-05 07:03:50|||||||||3
1641366240000|2022-01-05 07:04:00|7689.5|7686.7|7688.8|7686|7689.5|7686.7|7688.8|7686|6
1641366250000|2022-01-05 07:04:10|7688.5|7685.7|7688.8|7686|7688.8|7686|7688.5|7685.7|2
1641366260000|2022-01-05 07:04:20|7689|7686.2|7689|7686.2|7689.5|7686.7|7689|7686.2|10
1641366270000|2022-01-05 07:04:30|7689.2|7686.4|7688|7685.2|7689.2|7686.4|7687.8|7685|12
1641366280000|2022-01-05 07:04:40|7688.3|7685.5|7687.8|7685|7688.5|7685.7|7687.8|7685|3
1641366290000|2022-01-05 07:04:50|7686.8|7684|7686.3|7683.5|7687|7684.2|7686.3|7683.5|25
1641366300000|2022-01-05 07:05:00|7686.1|7683.3|7686|7683.2|7686.3|7683.5|7685.8|7683|3
1641366310000|2022-01-05 07:05:10|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|2
1641366320000|2022-01-05 07:05:20|7688.2|7685.4|7688|7685.2|7689.8|7687|7687.8|7685|27
1641366330000|2022-01-05 07:05:30|7687.8|7685|7687.8|7685|7688|7685.2|7687.8|7685|0
1641366340000|2022-01-05 07:05:40|7688|7685.2|7688|7685.2|7688|7685.2|7688|7685.2|2
1641366350000|2022-01-05 07:05:50|7688.2|7685.4|7691.5|7688.7|7691.8|7689|7688.2|7685.4|26
1641366360000|2022-01-05 07:06:00|7691.3|7688.5|7691.5|7688.7|7691.5|7688.7|7690.8|7688|5
1641366370000|2022-01-05 07:06:10|7690.8|7688|7690|7687.2|7690.8|7688|7689.5|7686.7|30
1641366380000|2022-01-05 07:06:20|7690.5|7687.7|7690|7687.2|7690.5|7687.7|7689.8|7687|3
1641366390000|2022-01-05 07:06:30|7689.8|7687|7688|7685.2|7689.8|7687|7687.5|7684.7|19
1641366400000|2022-01-05 07:06:40|7687.8|7685|7687.5|7684.7|7687.8|7685|7686.8|7684|10
1641366410000|2022-01-05 07:06:50|7687.8|7685|7689.5|7686.7|7689.8|7687|7687.8|7685|17
1641366420000|2022-01-05 07:07:00|7689|7686.2|7689|7686.2|7689.5|7686.7|7688.8|7686|5
1641366430000|2022-01-05 07:07:10|7689.2|7686.4|7689.5|7686.7|7689.5|7686.7|7689.2|7686.4|0
1641366440000|2022-01-05 07:07:20|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|7689.1|7686.3|4
1641366450000|2022-01-05 07:07:30|7689.5|7686.7|7689|7686.2|7689.5|7686.7|7689|7686.2|4
1641366470000|2022-01-05 07:07:50|7689.5|7686.7|7689|7686.2|7689.5|7686.7|7689|7686.2|0
1641366480000|2022-01-05 07:08:00|7688.8|7686|7689|7686.2|7689|7686.2|7688.5|7685.7|5
1641366490000|2022-01-05 07:08:10|7689.2|7686.4|7689.8|7687|7692.5|7689.7|7689.2|7686.4|41
1641366500000|2022-01-05 07:08:20|7690|7687.2|7691.5|7688.7|7691.8|7689|7689.8|7687|19
1641366510000|2022-01-05 07:08:30|7691.8|7689|7691.5|7688.7|7691.8|7689|7691.5|7688.7|14
1641366520000|2022-01-05 07:08:40|7692|7689.2|7691.5|7688.7|7692|7689.2|7691.5|7688.7|23
1641366530000|2022-01-05 07:08:50|7692.5|7689.7|7693.5|7690.7|7693.5|7690.7|7692.5|7689.7|7
1641366540000|2022-01-05 07:09:00|7693|7690.2|7693.5|7690.7|7693.8|7691|7692.8|7690|5
1641366550000|2022-01-05 07:09:10|||||||||4
1641366560000|2022-01-05 07:09:20|7694.8|7692|7694.8|7692|7695|7692.2|7694.8|7692|27
1641366570000|2022-01-05 07:09:30|7695|7692.2|7694.8|7692|7695|7692.2|7694.8|7692|3
1641366580000|2022-01-05 07:09:40|7694.6|7691.8|7693.8|7691|7694.6|7691.8|7693.8|7691|2
1641366590000|2022-01-05 07:09:50|7694|7691.2|7693.8|7691|7694.5|7691.7|7693.8|7691|3
1641366600000|2022-01-05 07:10:00|7692.8|7690|7694.5|7691.7|7694.5|7691.7|7692.5|7689.7|7
1641366610000|2022-01-05 07:10:10|7694.3|7691.5|7692.8|7690|7695.1|7692.3|7692.8|7690|1
1641366620000|2022-01-05 07:10:20|7692.6|7689.8|7692.3|7689.5|7692.6|7689.8|7691.8|7689|5
1641366630000|2022-01-05 07:10:30|7692.5|7689.7|7693|7690.2|7693.5|7690.7|7692|7689.2|12
1641366640000|2022-01-05 07:10:40|7693.5|7690.7|7692.8|7690|7693.5|7690.7|7692.8|7690|0
1641366650000|2022-01-05 07:10:50|7691.8|7689|7692.8|7690|7692.8|7690|7691.8|7689|8
1641366660000|2022-01-05 07:11:00|7693.1|7690.3|7692.8|7690|7693.1|7690.3|7692.8|7690|1
1641366670000|2022-01-05 07:11:10|7693.8|7691|7692.8|7690|7693.8|7691|7692.8|7690|14
1641366680000|2022-01-05 07:11:20|7693.5|7690.7|7693.5|7690.7|7693.5|7690.7|7693.5|7690.7|3
1641366690000|2022-01-05 07:11:30|7693.3|7690.5|7692.8|7690|7693.3|7690.5|7692.8|7690|2
1641366700000|2022-01-05 07:11:40|7693|7690.2|7692.8|7690|7693.3|7690.5|7692.8|7690|6
1641366710000|2022-01-05 07:11:50|7693.3|7690.5|7693.5|7690.7|7693.5|7690.7|7693.3|7690.5|1
1641366720000|2022-01-05 07:12:00|7694.8|7692|7694.8|7692|7694.8|7692|7694.8|7692|9
1641366730000|2022-01-05 07:12:10|7695.5|7692.7|7695.8|7693|7695.8|7693|7695.5|7692.7|11
1641366740000|2022-01-05 07:12:20|||||||||2
1641366750000|2022-01-05 07:12:30|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|4
1641366760000|2022-01-05 07:12:40|7696.5|7693.7|7696.8|7694|7697|7694.2|7696.5|7693.7|34
1641366770000|2022-01-05 07:12:50|7696.5|7693.7|7696.5|7693.7|7696.8|7694|7696|7693.2|8
1641366780000|2022-01-05 07:13:00|7696.3|7693.5|7696.8|7694|7696.8|7694|7696|7693.2|8
1641366790000|2022-01-05 07:13:10|7696.3|7693.5|7693.8|7691|7696.3|7693.5|7693.8|7691|15
1641366800000|2022-01-05 07:13:20|7693|7690.2|7691.8|7689|7693|7690.2|7691.8|7689|26
1641366810000|2022-01-05 07:13:30|7691.5|7688.7|7691.5|7688.7|7692|7689.2|7691.5|7688.7|7
1641366820000|2022-01-05 07:13:40|7691.8|7689|7692|7689.2|7692.5|7689.7|7691.8|7689|9
1641366830000|2022-01-05 07:13:50|7691.8|7689|7689.8|7687|7691.8|7689|7689.8|7687|35
1641366840000|2022-01-05 07:14:00|7690|7687.2|7689.8|7687|7690.5|7687.7|7689.8|7687|7
1641366850000|2022-01-05 07:14:10|7690|7687.2|7691.5|7688.7|7691.5|7688.7|7690|7687.2|17
1641366860000|2022-01-05 07:14:20|7691.1|7688.3|7690.5|7687.7|7691.1|7688.3|7689.5|7686.7|11
1641366870000|2022-01-05 07:14:30|7691.8|7689|7692|7689.2|7692.8|7690|7691.8|7689|13
1641366880000|2022-01-05 07:14:40|7692.5|7689.7|7691.8|7689|7692.5|7689.7|7691.8|7689|1
1641366890000|2022-01-05 07:14:50|7691.6|7688.8|7690.8|7688|7691.6|7688.8|7690.8|7688|3
1641366900000|2022-01-05 07:15:00|7691.3|7688.5|7687.8|7685|7691.5|7688.7|7687.8|7685|25
1641366910000|2022-01-05 07:15:10|7688|7685.2|7686|7683.2|7688.5|7685.7|7685.8|7683|41
1641366920000|2022-01-05 07:15:20|7685.8|7683|7683.8|7681|7685.8|7683|7683.5|7680.7|21
1641366930000|2022-01-05 07:15:30|7684.2|7681.4|7684|7681.2|7684.5|7681.7|7683.8|7681|11
1641366940000|2022-01-05 07:15:40|7683.8|7681|7684.3|7681.5|7684.5|7681.7|7683.8|7681|6
1641366950000|2022-01-05 07:15:50|7684.5|7681.7|7686|7683.2|7686.3|7683.5|7683.8|7681|50
1641366960000|2022-01-05 07:16:00|7686.8|7684|7688|7685.2|7688|7685.2|7686.8|7684|10
1641366970000|2022-01-05 07:16:10|7688.1|7685.3|7687|7684.2|7688.1|7685.3|7686.8|7684|11
1641366980000|2022-01-05 07:16:20|7687.5|7684.7|7687.5|7684.7|7687.5|7684.7|7686|7683.2|22
1641366990000|2022-01-05 07:16:30|7687.3|7684.5|7686.8|7684|7687.3|7684.5|7686.8|7684|2
1641367000000|2022-01-05 07:16:40|7686.3|7683.5|7686|7683.2|7686.5|7683.7|7685.8|7683|8
1641367010000|2022-01-05 07:16:50|7685.8|7683|7686.5|7683.7|7686.5|7683.7|7685.8|7683|1
1641367020000|2022-01-05 07:17:00|7686.8|7684|7686.8|7684|7687.5|7684.7|7686.5|7683.7|19
1641367030000|2022-01-05 07:17:10|7687.2|7684.4|7685.5|7682.7|7687.2|7684.4|7685.5|7682.7|12
1641367040000|2022-01-05 07:17:20|7685.1|7682.3|7684.8|7682|7685.1|7682.3|7683.5|7680.7|21
1641367050000|2022-01-05 07:17:30|7684.3|7681.5|7683.8|7681|7684.8|7682|7683.8|7681|8
1641367060000|2022-01-05 07:17:40|7684|7681.2|7683.8|7681|7684|7681.2|7683.8|7681|2
1641367070000|2022-01-05 07:17:50|7683.5|7680.7|7682.8|7680|7683.8|7681|7682.5|7679.7|6
1641367080000|2022-01-05 07:18:00|7682.5|7679.7|7683.5|7680.7|7683.5|7680.7|7682.5|7679.7|11
1641367090000|2022-01-05 07:18:10|7683|7680.2|7683.5|7680.7|7683.5|7680.7|7683|7680.2|2
1641367100000|2022-01-05 07:18:20|7683.1|7680.3|7683.5|7680.7|7683.5|7680.7|7682.8|7680|7
1641367110000|2022-01-05 07:18:30|7684.2|7681.4|7683.8|7681|7684.5|7681.7|7683.8|7681|6
1641367120000|2022-01-05 07:18:40|7684|7681.2|7684|7681.2|7684|7681.2|7683.8|7681|0
1641367130000|2022-01-05 07:18:50|7683.8|7681|7683.8|7681|7684|7681.2|7683.8|7681|0
1641367140000|2022-01-05 07:19:00|7682.8|7680|7683.1|7680.3|7683.1|7680.3|7682.8|7680|7
1641367150000|2022-01-05 07:19:10|7682.8|7680|7682.8|7680|7682.8|7680|7682.8|7680|0
1641367160000|2022-01-05 07:19:20|7682.5|7679.7|7683.8|7681|7683.8|7681|7682.5|7679.7|10
1641367170000|2022-01-05 07:19:30|7684.2|7681.4|7684.5|7681.7|7684.8|7682|7684.2|7681.4|5
1641367180000|2022-01-05 07:19:40|7684.8|7682|7684.5|7681.7|7684.8|7682|7684.5|7681.7|0
1641367190000|2022-01-05 07:19:50|7684.8|7682|7684.8|7682|7684.8|7682|7684.8|7682|2
1641367200000|2022-01-05 07:20:00|7685|7682.2|7685.8|7683|7686|7683.2|7685|7682.2|4
1641367210000|2022-01-05 07:20:10|7686|7683.2|7686|7683.2|7686.3|7683.5|7685.8|7683|11
1641367220000|2022-01-05 07:20:20|7686.2|7683.4|7685.8|7683|7686.8|7684|7685.8|7683|1
1641367230000|2022-01-05 07:20:30|7686|7683.2|7685.8|7683|7686.5|7683.7|7685.8|7683|5
1641367240000|2022-01-05 07:20:40|||||||||2
1641367250000|2022-01-05 07:20:50|7686|7683.2|7685.8|7683|7686|7683.2|7685.8|7683|7
1641367260000|2022-01-05 07:21:00|7686.2|7683.4|7686.8|7684|7686.8|7684|7686.2|7683.4|3
1641367270000|2022-01-05 07:21:10|7686.5|7683.7|7685.8|7683|7686.5|7683.7|7685.8|7683|4
1641367280000|2022-01-05 07:21:20|7686|7683.2|7686.5|7683.7|7686.8|7684|7686|7683.2|1
1641367290000|2022-01-05 07:21:30|7686|7683.2|7686|7683.2|7686.5|7683.7|7685.8|7683|4
1641367300000|2022-01-05 07:21:40|7685.8|7683|7685.8|7683|7685.8|7683|7684.8|7682|14
1641367310000|2022-01-05 07:21:50|7686.5|7683.7|7688.8|7686|7688.8|7686|7686.5|7683.7|25
1641367320000|2022-01-05 07:22:00|7688.5|7685.7|7689|7686.2|7689.2|7686.4|7688.5|7685.7|14
1641367330000|2022-01-05 07:22:10|7688.8|7686|7687.8|7685|7689|7686.2|7687.8|7685|2
1641367340000|2022-01-05 07:22:20|7688.8|7686|7687.8|7685|7688.8|7686|7687.8|7685|4
1641367350000|2022-01-05 07:22:30|7687.5|7684.7|7687.5|7684.7|7687.5|7684.7|7687.5|7684.7|0
1641367360000|2022-01-05 07:22:40|7687.8|7685|7687.8|7685|7687.8|7685|7687.8|7685|0
1641367370000|2022-01-05 07:22:50|7688|7685.2|7687.8|7685|7688|7685.2|7687.8|7685|1
1641367390000|2022-01-05 07:23:10|7687.1|7684.3|7686.8|7684|7687.1|7684.3|7686.3|7683.5|10
1641367400000|2022-01-05 07:23:20|7686.5|7683.7|7686.8|7684|7686.8|7684|7686.5|7683.7|5
1641367410000|2022-01-05 07:23:30|7686.6|7683.8|7685|7682.2|7686.6|7683.8|7684.8|7682|8
1641367420000|2022-01-05 07:23:40|7684.8|7682|7685.8|7683|7686|7683.2|7684.8|7682|6
1641367430000|2022-01-05 07:23:50|7685.5|7682.7|7686.8|7684|7686.8|7684|7685.5|7682.7|4
1641367460000|2022-01-05 07:24:20|7686.5|7683.7|7686.8|7684|7686.8|7684|7686.5|7683.7|5
1641367480000|2022-01-05 07:24:40|7686.5|7683.7|7686.3|7683.5|7686.8|7684|7686.3|7683.5|2
1641367490000|2022-01-05 07:24:50|7686.6|7683.8|7686.6|7683.8|7686.8|7684|7686.6|7683.8|0
1641367500000|2022-01-05 07:25:00|7686.3|7683.5|7687.3|7684.5|7688.8|7686|7685.8|7683|25
1641367510000|2022-01-05 07:25:10|7687|7684.2|7687.3|7684.5|7687.6|7684.8|7687|7684.2|1
1641367520000|2022-01-05 07:25:20|7687.6|7684.8|7687.8|7685|7687.8|7685|7687.6|7684.8|0
1641367530000|2022-01-05 07:25:30|7687.1|7684.3|7687.3|7684.5|7687.3|7684.5|7686.8|7684|2
1641367540000|2022-01-05 07:25:40|7687.5|7684.7|7687.3|7684.5|7687.8|7685|7687.3|7684.5|1
1641367550000|2022-01-05 07:25:50|7687.1|7684.3|7688.8|7686|7688.8|7686|7686.8|7684|8
1641367560000|2022-01-05 07:26:00|7688|7685.2|7688.5|7685.7|7688.5|7685.7|7688|7685.2|2
1641367570000|2022-01-05 07:26:10|7688.3|7685.5|7688|7685.2|7688.8|7686|7688|7685.2|2
1641367580000|2022-01-05 07:26:20|7687.8|7685|7686.8|7684|7687.8|7685|7686.8|7684|8
1641367590000|2022-01-05 07:26:30|7687.5|7684.7|7687|7684.2|7687.5|7684.7|7686.8|7684|4
1641367600000|2022-01-05 07:26:40|7686.8|7684|7685.8|7683|7686.8|7684|7685.1|7682.3|15
1641367610000|2022-01-05 07:26:50|7686.8|7684|7686.8|7684|7686.8|7684|7686.4|7683.6|12
1641367620000|2022-01-05 07:27:00|7686.3|7683.5|7687.3|7684.5|7687.6|7684.8|7686|7683.2|4
1641367630000|2022-01-05 07:27:10|7687.1|7684.3|7687.3|7684.5|7687.3|7684.5|7687.1|7684.3|2
1641367640000|2022-01-05 07:27:20|7687.5|7684.7|7687.6|7684.8|7687.8|7685|7687.1|7684.3|2
1641367650000|2022-01-05 07:27:30|7687.3|7684.5|7686.8|7684|7687.3|7684.5|7686.8|7684|0
1641367660000|2022-01-05 07:27:40|7687.1|7684.3|7687.6|7684.8|7687.6|7684.8|7687.1|7684.3|3
1641367670000|2022-01-05 07:27:50|7687.3|7684.5|7687.8|7685|7687.8|7685|7687|7684.2|2
1641367680000|2022-01-05 07:28:00|7688.8|7686|7688.8|7686|7688.8|7686|7688.8|7686|17
1641367690000|2022-01-05 07:28:10|7689.3|7686.5|7689.1|7686.3|7689.3|7686.5|7689.1|7686.3|2
1641367700000|2022-01-05 07:28:20|7689.3|7686.5|7689.3|7686.5|7689.8|7687|7689.3|7686.5|4
1641367710000|2022-01-05 07:28:30|7689.1|7686.3|7688.8|7686|7689.1|7686.3|7688.8|7686|3
1641367740000|2022-01-05 07:29:00|7689|7686.2|7689.8|7687|7689.8|7687|7688.8|7686|4
1641367760000|2022-01-05 07:29:20|7689.4|7686.6|7689.5|7686.7|7689.5|7686.7|7688.8|7686|15
1641367770000|2022-01-05 07:29:30|7689.1|7686.3|7689.8|7687|7689.8|7687|7689.1|7686.3|5
1641367780000|2022-01-05 07:29:40|||||||||4
1641367800000|2022-01-05 07:30:00|7688.8|7686|7689.8|7687|7690|7687.2|7688.8|7686|29
1641367810000|2022-01-05 07:30:10|7690|7687.2|7688.8|7686|7690.5|7687.7|7688.5|7685.7|12
1641367820000|2022-01-05 07:30:20|7689.2|7686.4|7689.5|7686.7|7689.5|7686.7|7689.2|7686.4|4
1641367830000|2022-01-05 07:30:30|7689.3|7686.5|7687.5|7684.7|7689.3|7686.5|7687.5|7684.7|16
1641367840000|2022-01-05 07:30:40|7687|7684.2|7687.8|7685|7687.8|7685|7686.8|7684|26
1641367850000|2022-01-05 07:30:50|7688|7685.2|7688.8|7686|7688.8|7686|7688|7685.2|1
1641367860000|2022-01-05 07:31:00|7688.5|7685.7|7689|7686.2|7689.5|7686.7|7688.5|7685.7|1
1641367870000|2022-01-05 07:31:10|7688.8|7686|7689.8|7687|7689.8|7687|7688.8|7686|0
1641367880000|2022-01-05 07:31:20|7689.5|7686.7|7688.8|7686|7689.5|7686.7|7687.8|7685|10
1641367890000|2022-01-05 07:31:30|7689|7686.2|7688.8|7686|7689.5|7686.7|7688.5|7685.7|5
1641367920000|2022-01-05 07:32:00|7689|7686.2|7689.5|7686.7|7689.5|7686.7|7688.8|7686|4
1641367930000|2022-01-05 07:32:10|7689.8|7687|7690.5|7687.7|7691.8|7689|7689.8|7687|9
1641367940000|2022-01-05 07:32:20|7690.3|7687.5|7690|7687.2|7690.3|7687.5|7689.8|7687|6
1641367950000|2022-01-05 07:32:30|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|0
1641367970000|2022-01-05 07:32:50|7690.5|7687.7|7690.8|7688|7691.5|7688.7|7690.5|7687.7|8
1641367980000|2022-01-05 07:33:00|7691|7688.2|7693|7690.2|7693|7690.2|7690.8|7688|16
1641367990000|2022-01-05 07:33:10|7693.8|7691|7691.8|7689|7693.8|7691|7691.5|7688.7|21
1641368000000|2022-01-05 07:33:20|7691.5|7688.7|7691.8|7689|7691.8|7689|7691.5|7688.7|0
1641368010000|2022-01-05 07:33:30|7692|7689.2|7691.8|7689|7692|7689.2|7691.5|7688.7|8
1641368020000|2022-01-05 07:33:40|7691.5|7688.7|7691.8|7689|7692.5|7689.7|7691.5|7688.7|6
1641368030000|2022-01-05 07:33:50|7692|7689.2|7692.8|7690|7692.8|7690|7691.8|7689|4
1641368060000|2022-01-05 07:34:20|||||||||2
1641368070000|2022-01-05 07:34:30|7693|7690.2|7691.8|7689|7693|7690.2|7691.5|7688.7|18
1641368080000|2022-01-05 07:34:40|||||||||1
1641368100000|2022-01-05 07:35:00|7691.5|7688.7|7692.8|7690|7692.8|7690|7690.8|7688|18
1641368130000|2022-01-05 07:35:30|7693.2|7690.4|7691.8|7689|7693.4|7690.6|7691.8|7689|13
1641368140000|2022-01-05 07:35:40|7691.5|7688.7|7690.8|7688|7691.5|7688.7|7690.8|7688|1
1641368150000|2022-01-05 07:35:50|7690.1|7687.3|7690.8|7688|7690.8|7688|7689.8|7687|8
1641368170000|2022-01-05 07:36:10|7690.5|7687.7|7690.5|7687.7|7690.8|7688|7689.8|7687|2
1641368180000|2022-01-05 07:36:20|7690.3|7687.5|7689.8|7687|7690.3|7687.5|7689.8|7687|0
1641368190000|2022-01-05 07:36:30|7690.3|7687.5|7690.5|7687.7|7690.5|7687.7|7690|7687.2|2
1641368200000|2022-01-05 07:36:40|7690.3|7687.5|7690.3|7687.5|7690.5|7687.7|7690|7687.2|0
1641368210000|2022-01-05 07:36:50|7690.1|7687.3|7690|7687.2|7690.5|7687.7|7689.8|7687|0
1641368220000|2022-01-05 07:37:00|7689.8|7687|7688.8|7686|7689.8|7687|7688.5|7685.7|4
1641368230000|2022-01-05 07:37:10|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|0
1641368240000|2022-01-05 07:37:20|||||||||2
1641368250000|2022-01-05 07:37:30|7688.3|7685.5|7688|7685.2|7688.5|7685.7|7687.8|7685|5
1641368260000|2022-01-05 07:37:40|7687.8|7685|7687.8|7685|7687.8|7685|7687.5|7684.7|0
1641368280000|2022-01-05 07:38:00|7686.8|7684|7686.8|7684|7686.8|7684|7686.8|7684|4
1641368290000|2022-01-05 07:38:10|7687|7684.2|7687.5|7684.7|7687.5|7684.7|7686.8|7684|2
1641368300000|2022-01-05 07:38:20|7687.2|7684.4|7686|7683.2|7687.2|7684.4|7686|7683.2|11
1641368310000|2022-01-05 07:38:30|7685.8|7683|7686.5|7683.7|7686.5|7683.7|7685.8|7683|3
1641368320000|2022-01-05 07:38:40|7686.8|7684|7686.5|7683.7|7686.8|7684|7686.3|7683.5|0
1641368330000|2022-01-05 07:38:50|7686|7683.2|7685.8|7683|7686.5|7683.7|7685.8|7683|13
1641368340000|2022-01-05 07:39:00|7685.6|7682.8|7684|7681.2|7685.6|7682.8|7683.5|7680.7|14
1641368350000|2022-01-05 07:39:10|7683.8|7681|7680.8|7678|7683.8|7681|7680.5|7677.7|54
1641368360000|2022-01-05 07:39:20|7680.5|7677.7|7682.8|7680|7683.8|7681|7680.5|7677.7|19
1641368370000|2022-01-05 07:39:30|7682.1|7679.3|7682.8|7680|7682.8|7680|7681.8|7679|12
1641368380000|2022-01-05 07:39:40|7681.3|7678.5|7681|7678.2|7681.5|7678.7|7681|7678.2|2
1641368390000|2022-01-05 07:39:50|7680.8|7678|7679.5|7676.7|7681|7678.2|7679.5|7676.7|36
1641368400000|2022-01-05 07:40:00|7679.3|7676.5|7680.8|7678|7680.8|7678|7679.3|7676.5|20
1641368410000|2022-01-05 07:40:10|7681|7678.2|7681.5|7678.7|7681.8|7679|7680.8|7678|12
1641368420000|2022-01-05 07:40:20|7681.8|7679|7682|7679.2|7682.8|7680|7681.8|7679|5
1641368430000|2022-01-05 07:40:30|7681.8|7679|7681.8|7679|7681.8|7679|7681.5|7678.7|1
1641368440000|2022-01-05 07:40:40|7681.5|7678.7|7672.8|7670|7681.8|7679|7672.8|7670|172
1641368450000|2022-01-05 07:40:50|7673|7670.2|7673.5|7670.7|7674.5|7671.7|7672|7669.2|72
1641368460000|2022-01-05 07:41:00|7673.3|7670.5|7672.8|7670|7673.3|7670.5|7672.8|7670|23
1641368470000|2022-01-05 07:41:10|7673|7670.2|7672.8|7670|7673|7670.2|7670.8|7668|66
1641368480000|2022-01-05 07:41:20|7672.4|7669.6|7672|7669.2|7672.8|7670|7671.8|7669|17
1641368490000|2022-01-05 07:41:30|7671.8|7669|7672.8|7670|7672.8|7670|7671.8|7669|15
1641368500000|2022-01-05 07:41:40|7673.1|7670.3|7672.8|7670|7673.8|7671|7671.8|7669|29
1641368510000|2022-01-05 07:41:50|7673|7670.2|7671.8|7669|7673.5|7670.7|7671.5|7668.7|29
1641368520000|2022-01-05 07:42:00|7672.1|7669.3|7671.8|7669|7672.1|7669.3|7671.8|7669|3
1641368530000|2022-01-05 07:42:10|7671.5|7668.7|7671|7668.2|7671.5|7668.7|7670.8|7668|29
1641368540000|2022-01-05 07:42:20|7671.3|7668.5|7671.5|7668.7|7672.3|7669.5|7671.1|7668.3|12
1641368550000|2022-01-05 07:42:30|7671.1|7668.3|7668.8|7666|7671.1|7668.3|7668.8|7666|48
1641368560000|2022-01-05 07:42:40|7668.6|7665.8|7669|7666.2|7669.8|7667|7668|7665.2|24
1641368570000|2022-01-05 07:42:50|7669.8|7667|7669.8|7667|7669.8|7667|7669|7666.2|11
1641368580000|2022-01-05 07:43:00|7670|7667.2|7670.8|7668|7670.8|7668|7670|7667.2|9
1641368590000|2022-01-05 07:43:10|7671|7668.2|7671.8|7669|7672.5|7669.7|7671|7668.2|19
1641368600000|2022-01-05 07:43:20|7672.5|7669.7|7672.5|7669.7|7672.8|7670|7672.5|7669.7|4
1641368610000|2022-01-05 07:43:30|7672.8|7670|7672.3|7669.5|7672.8|7670|7671.8|7669|9
1641368620000|2022-01-05 07:43:40|7672.5|7669.7|7673|7670.2|7673.8|7671|7672.3|7669.5|37
1641368630000|2022-01-05 07:43:50|7673.3|7670.5|7670.3|7667.5|7673.3|7670.5|7670.3|7667.5|53
1641368640000|2022-01-05 07:44:00|7670.5|7667.7|7670.8|7668|7670.8|7668|7670.5|7667.7|4
1641368650000|2022-01-05 07:44:10|7670.6|7667.8|7670.3|7667.5|7670.6|7667.8|7670.3|7667.5|9
1641368660000|2022-01-05 07:44:20|7670.1|7667.3|7670.1|7667.3|7670.6|7667.8|7669.8|7667|9
1641368670000|2022-01-05 07:44:30|7669.8|7667|7671|7668.2|7671.6|7668.8|7669.8|7667|7
1641368680000|2022-01-05 07:44:40|7671.3|7668.5|7671.8|7669|7671.8|7669|7671.3|7668.5|3
1641368690000|2022-01-05 07:44:50|7671.3|7668.5|7671.8|7669|7671.8|7669|7670.8|7668|12
1641368700000|2022-01-05 07:45:00|7671.6|7668.8|7671.3|7668.5|7671.6|7668.8|7670.8|7668|4
1641368710000|2022-01-05 07:45:10|7671.5|7668.7|7671.8|7669|7671.8|7669|7671.1|7668.3|3
1641368720000|2022-01-05 07:45:20|||||||||7
1641368730000|2022-01-05 07:45:30|7671.5|7668.7|7671.8|7669|7671.8|7669|7671.5|7668.7|2
1641368740000|2022-01-05 07:45:40|7672|7669.2|7671.5|7668.7|7672|7669.2|7671.5|7668.7|8
1641368750000|2022-01-05 07:45:50|7671.7|7668.9|7672.8|7670|7673.3|7670.5|7671.7|7668.9|28
1641368760000|2022-01-05 07:46:00|7673.3|7670.5|7673.8|7671|7674.6|7671.8|7672.8|7670|24
1641368770000|2022-01-05 07:46:10|||||||||6
1641368780000|2022-01-05 07:46:20|7674.1|7671.3|7674.8|7672|7674.8|7672|7673.8|7671|9
1641368790000|2022-01-05 07:46:30|7675|7672.2|7675.1|7672.3|7675.1|7672.3|7674.8|7672|6
1641368800000|2022-01-05 07:46:40|7676.1|7673.3|7675|7672.2|7676.1|7673.3|7674.8|7672|33
1641368810000|2022-01-05 07:46:50|7675.5|7672.7|7675.8|7673|7676|7673.2|7675.5|7672.7|3
1641368820000|2022-01-05 07:47:00|7676|7673.2|7676.8|7674|7677.3|7674.5|7675.8|7673|32
1641368830000|2022-01-05 07:47:10|7677.5|7674.7|7677.3|7674.5|7680.1|7677.3|7677.3|7674.5|86
1641368840000|2022-01-05 07:47:20|7677.5|7674.7|7677.8|7675|7677.8|7675|7677.3|7674.5|6
1641368850000|2022-01-05 07:47:30|7677.5|7674.7|7677.5|7674.7|7678|7675.2|7676.8|7674|34
1641368860000|2022-01-05 07:47:40|7678.5|7675.7|7678|7675.2|7678.5|7675.7|7677.8|7675|19
1641368870000|2022-01-05 07:47:50|7678.2|7675.4|7679.5|7676.7|7679.5|7676.7|7678.2|7675.4|11
1641368880000|2022-01-05 07:48:00|7679.3|7676.5|7679.5|7676.7|7680.8|7678|7678.8|7676|13
1641368890000|2022-01-05 07:48:10|7679.3|7676.5|7681.8|7679|7681.8|7679|7678.8|7676|37
1641368900000|2022-01-05 07:48:20|7681.5|7678.7|7680.8|7678|7681.8|7679|7680.8|7678|17
1641368910000|2022-01-05 07:48:30|7681.2|7678.4|7681.8|7679|7681.8|7679|7680.8|7678|7
1641368920000|2022-01-05 07:48:40|7681.6|7678.8|7679.8|7677|7681.6|7678.8|7679.5|7676.7|10
1641368940000|2022-01-05 07:49:00|7679.3|7676.5|7679.8|7677|7679.8|7677|7679.1|7676.3|6
1641368950000|2022-01-05 07:49:10|7679.3|7676.5|7678.8|7676|7679.8|7677|7678.8|7676|2
1641368960000|2022-01-05 07:49:20|7679.1|7676.3|7680.8|7678|7680.8|7678|7679|7676.2|18
1641368970000|2022-01-05 07:49:30|7680.6|7677.8|7679.8|7677|7680.8|7678|7679.8|7677|3
1641368980000|2022-01-05 07:49:40|7680|7677.2|7679.8|7677|7680.5|7677.7|7679.8|7677|7
1641368990000|2022-01-05 07:49:50|7680|7677.2|7680.3|7677.5|7680.5|7677.7|7680|7677.2|6
1641369000000|2022-01-05 07:50:00|7680.1|7677.3|7683.8|7681|7684.8|7682|7680|7677.2|58
1641369010000|2022-01-05 07:50:10|7684.2|7681.4|7683.8|7681|7684.5|7681.7|7683.8|7681|8
1641369020000|2022-01-05 07:50:20|7683.1|7680.3|7682.8|7680|7683.1|7680.3|7682.8|7680|14
1641369030000|2022-01-05 07:50:30|7683|7680.2|7683.3|7680.5|7683.3|7680.5|7683|7680.2|5
1641369040000|2022-01-05 07:50:40|7683.1|7680.3|7683.8|7681|7684.4|7681.6|7682.8|7680|9
1641369050000|2022-01-05 07:50:50|7684|7681.2|7684.8|7682|7684.8|7682|7684|7681.2|8
1641369060000|2022-01-05 07:51:00|7685|7682.2|7684.8|7682|7685.1|7682.3|7684.8|7682|13
1641369070000|2022-01-05 07:51:10|7684.4|7681.6|7683.8|7681|7684.4|7681.6|7683.8|7681|11
1641369080000|2022-01-05 07:51:20|7682.8|7680|7683.3|7680.5|7683.8|7681|7682.8|7680|22
1641369090000|2022-01-05 07:51:30|7683.5|7680.7|7682|7679.2|7683.8|7681|7682|7679.2|12
1641369100000|2022-01-05 07:51:40|7682.2|7679.4|7681.5|7678.7|7682.5|7679.7|7681.5|7678.7|4
1641369110000|2022-01-05 07:51:50|7681.8|7679|7682.5|7679.7|7682.5|7679.7|7681.8|7679|4
1641369120000|2022-01-05 07:52:00|7682.8|7680|7684|7681.2|7685.5|7682.7|7682.8|7680|23
1641369130000|2022-01-05 07:52:10|7684.8|7682|7685.8|7683|7686.3|7683.5|7684.3|7681.5|13
1641369140000|2022-01-05 07:52:20|7685.5|7682.7|7685.8|7683|7685.8|7683|7684.8|7682|5
1641369150000|2022-01-05 07:52:30|7686|7683.2|7686.5|7683.7|7687.3|7684.5|7685.8|7683|23
1641369160000|2022-01-05 07:52:40|7686.8|7684|7688.5|7685.7|7688.8|7686|7686.5|7683.7|46
1641369170000|2022-01-05 07:52:50|7688.8|7686|7690.3|7687.5|7690.8|7688|7688.8|7686|27
1641369180000|2022-01-05 07:53:00|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|7689.8|7687|2
1641369190000|2022-01-05 07:53:10|7689.8|7687|7690.8|7688|7691.1|7688.3|7689.8|7687|17
1641369200000|2022-01-05 07:53:20|7691.1|7688.3|7690.8|7688|7691.1|7688.3|7690.8|7688|4
1641369210000|2022-01-05 07:53:30|||||||||9
1641369220000|2022-01-05 07:53:40|7691.1|7688.3|7691.8|7689|7692.5|7689.7|7691.1|7688.3|21
1641369230000|2022-01-05 07:53:50|7692|7689.2|7691.8|7689|7692.3|7689.5|7691.1|7688.3|11
1641369240000|2022-01-05 07:54:00|7692|7689.2|7692.5|7689.7|7692.8|7690|7691.8|7689|13
1641369250000|2022-01-05 07:54:10|7692.3|7689.5|7692|7689.2|7692.5|7689.7|7691.5|7688.7|16
1641369260000|2022-01-05 07:54:20|7691.8|7689|7690.8|7688|7691.8|7689|7690.8|7688|18
1641369270000|2022-01-05 07:54:30|||||||||2
1641369280000|2022-01-05 07:54:40|||||||||1
1641369290000|2022-01-05 07:54:50|||||||||2
1641369300000|2022-01-05 07:55:00|7689.8|7687|7689.8|7687|7690.8|7688|7689.8|7687|36
1641369310000|2022-01-05 07:55:10|7689.5|7686.7|7689.8|7687|7690.1|7687.3|7689.1|7686.3|35
1641369320000|2022-01-05 07:55:20|7690.1|7687.3|7689.8|7687|7690.1|7687.3|7689.8|7687|10
1641369330000|2022-01-05 07:55:30|||||||||6
1641369340000|2022-01-05 07:55:40|||||||||1
1641369350000|2022-01-05 07:55:50|7688.8|7686|7688.8|7686|7688.8|7686|7688.8|7686|9
1641369360000|2022-01-05 07:56:00|7689.1|7686.3|7689.3|7686.5|7689.5|7686.7|7688.8|7686|8
1641369370000|2022-01-05 07:56:10|7688.8|7686|7688.8|7686|7688.8|7686|7688.8|7686|1
1641369380000|2022-01-05 07:56:20|7688.4|7685.6|7688.8|7686|7689.1|7686.3|7688.1|7685.3|2
1641369390000|2022-01-05 07:56:30|||||||||7
1641369400000|2022-01-05 07:56:40|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|7689.1|7686.3|3
1641369410000|2022-01-05 07:56:50|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|5
1641369420000|2022-01-05 07:57:00|7690.1|7687.3|7689.8|7687|7690.3|7687.5|7689.8|7687|15
1641369440000|2022-01-05 07:57:20|7690.1|7687.3|7689.8|7687|7690.1|7687.3|7689.8|7687|0
1641369450000|2022-01-05 07:57:30|7688.8|7686|7688.8|7686|7688.8|7686|7688.8|7686|6
1641369460000|2022-01-05 07:57:40|7687.8|7685|7688.8|7686|7688.8|7686|7687.8|7685|19
1641369470000|2022-01-05 07:57:50|7688.6|7685.8|7686.1|7683.3|7688.8|7686|7685.1|7682.3|42
1641369480000|2022-01-05 07:58:00|7686.5|7683.7|7687.1|7684.3|7688.1|7685.3|7686.5|7683.7|10
1641369490000|2022-01-05 07:58:10|7686.8|7684|7687.8|7685|7688.1|7685.3|7686.8|7684|2
1641369500000|2022-01-05 07:58:20|7687.6|7684.8|7687.8|7685|7688|7685.2|7686.8|7684|6
1641369510000|2022-01-05 07:58:30|7688.3|7685.5|7687.8|7685|7688.8|7686|7687.8|7685|8
1641369520000|2022-01-05 07:58:40|7688|7685.2|7687.3|7684.5|7688.5|7685.7|7686.8|7684|6
1641369530000|2022-01-05 07:58:50|7687.5|7684.7|7686.8|7684|7687.5|7684.7|7686.5|7683.7|3
1641369540000|2022-01-05 07:59:00|7687|7684.2|7687.8|7685|7687.8|7685|7686.8|7684|6
1641369550000|2022-01-05 07:59:10|7687.6|7684.8|7686.8|7684|7687.6|7684.8|7686.8|7684|1
1641369560000|2022-01-05 07:59:20|7686.5|7683.7|7685.8|7683|7686.8|7684|7685.8|7683|8
1641369570000|2022-01-05 07:59:30|7686|7683.2|7686.3|7683.5|7686.5|7683.7|7685.8|7683|5
1641369580000|2022-01-05 07:59:40|7685.8|7683|7683.8|7681|7685.8|7683|7683.8|7681|17
1641369590000|2022-01-05 07:59:50|7683.5|7680.7|7683.8|7681|7683.8|7681|7683.5|7680.7|0
1641369600000|2022-01-05 08:00:00|7684.3|7681.5|7686.8|7684|7686.8|7684|7683.8|7681|34
1641369610000|2022-01-05 08:00:10|7688.1|7685.3|7689.6|7686.8|7689.8|7687|7687.6|7684.8|29
1641369620000|2022-01-05 08:00:20|7689.8|7687|7688.8|7686|7689.8|7687|7688.8|7686|6
1641369630000|2022-01-05 08:00:30|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|7687.8|7685|15
1641369640000|2022-01-05 08:00:40|7687.6|7684.8|7688.1|7685.3|7688.3|7685.5|7686.8|7684|11
1641369650000|2022-01-05 08:00:50|7687.8|7685|7688.8|7686|7689.9|7687.1|7687.8|7685|24
1641369660000|2022-01-05 08:01:00|7688.4|7685.6|7687.8|7685|7688.8|7686|7687.3|7684.5|13
1641369670000|2022-01-05 08:01:10|7688|7685.2|7691.8|7689|7691.8|7689|7688|7685.2|27
1641369680000|2022-01-05 08:01:20|7692.1|7689.3|7694.1|7691.3|7694.8|7692|7691.8|7689|107
1641369690000|2022-01-05 08:01:30|7693.8|7691|7694.1|7691.3|7694.1|7691.3|7693.8|7691|10
1641369700000|2022-01-05 08:01:40|7694.5|7691.7|7694.8|7692|7695.1|7692.3|7694.5|7691.7|36
1641369710000|2022-01-05 08:01:50|7695.1|7692.3|7694.1|7691.3|7695.1|7692.3|7694.1|7691.3|16
1641369720000|2022-01-05 08:02:00|7694.6|7691.8|7697.1|7694.3|7697.8|7695|7694.6|7691.8|84
1641369730000|2022-01-05 08:02:10|7697.3|7694.5|7696.8|7694|7698.1|7695.3|7696.8|7694|31
1641369740000|2022-01-05 08:02:20|7697|7694.2|7696.4|7693.6|7697.8|7695|7694.8|7692|86
1641369750000|2022-01-05 08:02:30|7696.1|7693.3|7692.8|7690|7696.1|7693.3|7692.3|7689.5|29
1641369760000|2022-01-05 08:02:40|7692.6|7689.8|7693.6|7690.8|7693.8|7691|7692.4|7689.6|15
1641369770000|2022-01-05 08:02:50|7693.8|7691|7692.3|7689.5|7693.8|7691|7692.1|7689.3|7
1641369780000|2022-01-05 08:03:00|7692.6|7689.8|7689.8|7687|7692.6|7689.8|7689.6|7686.8|13
1641369790000|2022-01-05 08:03:10|7689.6|7686.8|7686.8|7684|7690.1|7687.3|7685.8|7683|23
1641369800000|2022-01-05 08:03:20|7687|7684.2|7687.1|7684.3|7688.1|7685.3|7686.8|7684|40
1641369810000|2022-01-05 08:03:30|7686.8|7684|7687.8|7685|7688.1|7685.3|7686.8|7684|29
1641369820000|2022-01-05 08:03:40|7688.1|7685.3|7686.6|7683.8|7688.1|7685.3|7686.1|7683.3|14
1641369830000|2022-01-05 08:03:50|7686.1|7683.3|7685.8|7683|7686.1|7683.3|7685.5|7682.7|21
1641369840000|2022-01-05 08:04:00|7686.3|7683.5|7687.8|7685|7687.8|7685|7686.3|7683.5|11
1641369850000|2022-01-05 08:04:10|7688|7685.2|7688.8|7686|7689.1|7686.3|7688|7685.2|6
1641369860000|2022-01-05 08:04:20|7689.1|7686.3|7688.8|7686|7689.1|7686.3|7688.8|7686|2
1641369870000|2022-01-05 08:04:30|7688.4|7685.6|7686.1|7683.3|7688.6|7685.8|7686.1|7683.3|13
1641369880000|2022-01-05 08:04:40|7685.6|7682.8|7682.8|7680|7685.6|7682.8|7682.8|7680|29
1641369890000|2022-01-05 08:04:50|7683.1|7680.3|7681.3|7678.5|7683.1|7680.3|7681.1|7678.3|19
1641369900000|2022-01-05 08:05:00|7681.1|7678.3|7678.6|7675.8|7681.8|7679|7678.6|7675.8|50
1641369910000|2022-01-05 08:05:10|7678.4|7675.6|7679.8|7677|7680.1|7677.3|7678.1|7675.3|19
1641369920000|2022-01-05 08:05:20|7679.6|7676.8|7678.1|7675.3|7680.1|7677.3|7677.1|7674.3|33
1641369930000|2022-01-05 08:05:30|7677.8|7675|7677.6|7674.8|7678.6|7675.8|7676.8|7674|81
1641369940000|2022-01-05 08:05:40|7677.4|7674.6|7676.8|7674|7677.6|7674.8|7676.1|7673.3|17
1641369950000|2022-01-05 08:05:50|7677|7674.2|7677.8|7675|7679.1|7676.3|7677|7674.2|26
1641369960000|2022-01-05 08:06:00|7677.6|7674.8|7676.8|7674|7678.8|7676|7675.8|7673|28
1641369970000|2022-01-05 08:06:10|7677.6|7674.8|7675.8|7673|7677.6|7674.8|7675.8|7673|7
1641369980000|2022-01-05 08:06:20|7675.6|7672.8|7674.8|7672|7675.6|7672.8|7673.8|7671|46
1641369990000|2022-01-05 08:06:30|7674.6|7671.8|7674.1|7671.3|7675.8|7673|7674.1|7671.3|17
1641370000000|2022-01-05 08:06:40|7674.3|7671.5|7674.8|7672|7675.1|7672.3|7674.3|7671.5|12
1641370010000|2022-01-05 08:06:50|7674.4|7671.6|7674.8|7672|7674.8|7672|7672.8|7670|34
1641370020000|2022-01-05 08:07:00|7675.1|7672.3|7678.4|7675.6|7678.6|7675.8|7675.1|7672.3|35
1641370030000|2022-01-05 08:07:10|7678.1|7675.3|7677.8|7675|7678.6|7675.8|7677.8|7675|3
1641370040000|2022-01-05 08:07:20|7678.1|7675.3|7678.8|7676|7678.8|7676|7677.8|7675|9
1641370050000|2022-01-05 08:07:30|7679.1|7676.3|7678.6|7675.8|7679.1|7676.3|7677.8|7675|28
1641370060000|2022-01-05 08:07:40|7678.1|7675.3|7677.8|7675|7678.8|7676|7677.8|7675|6
1641370070000|2022-01-05 08:07:50|7678.1|7675.3|7678.8|7676|7678.8|7676|7677.8|7675|8
1641370080000|2022-01-05 08:08:00|7679.1|7676.3|7678.6|7675.8|7679.1|7676.3|7677.8|7675|2
1641370090000|2022-01-05 08:08:10|7678.8|7676|7676.3|7673.5|7678.8|7676|7675.8|7673|22
1641370100000|2022-01-05 08:08:20|7675.8|7673|7675.6|7672.8|7677.6|7674.8|7675.6|7672.8|29
1641370110000|2022-01-05 08:08:30|7675.1|7672.3|7677.1|7674.3|7677.1|7674.3|7675.1|7672.3|16
1641370120000|2022-01-05 08:08:40|7676.6|7673.8|7674.8|7672|7676.8|7674|7674.8|7672|6
1641370130000|2022-01-05 08:08:50|7675.1|7672.3|7674.8|7672|7675.8|7673|7674.8|7672|6
1641370140000|2022-01-05 08:09:00|7675|7672.2|7675.8|7673|7675.8|7673|7675|7672.2|2
1641370150000|2022-01-05 08:09:10|7676.1|7673.3|7675.8|7673|7676.1|7673.3|7675.1|7672.3|10
1641370160000|2022-01-05 08:09:20|7675.6|7672.8|7675.8|7673|7677.1|7674.3|7675.6|7672.8|3
1641370170000|2022-01-05 08:09:30|7676.1|7673.3|7675.8|7673|7676.8|7674|7674.8|7672|11
1641370180000|2022-01-05 08:09:40|7675.6|7672.8|7674.3|7671.5|7675.8|7673|7673.8|7671|14
1641370190000|2022-01-05 08:09:50|7673.8|7671|7675.8|7673|7675.8|7673|7673.8|7671|7
1641370200000|2022-01-05 08:10:00|7675.6|7672.8|7675.6|7672.8|7675.8|7673|7674.8|7672|22
1641370210000|2022-01-05 08:10:10|7675.8|7673|7676.3|7673.5|7676.8|7674|7675.8|7673|15
1641370220000|2022-01-05 08:10:20|7676.6|7673.8|7675.8|7673|7676.8|7674|7675.8|7673|15
1641370230000|2022-01-05 08:10:30|7677.2|7674.4|7678.8|7676|7679.1|7676.3|7677.2|7674.4|22
1641370240000|2022-01-05 08:10:40|7679.1|7676.3|7677.8|7675|7679.1|7676.3|7677.8|7675|6
1641370250000|2022-01-05 08:10:50|7678.1|7675.3|7678.3|7675.5|7678.8|7676|7677.8|7675|4
1641370260000|2022-01-05 08:11:00|7678.6|7675.8|7678.8|7676|7679.6|7676.8|7678.1|7675.3|18
1641370270000|2022-01-05 08:11:10|7679.1|7676.3|7678.8|7676|7679.8|7677|7678.8|7676|7
1641370280000|2022-01-05 08:11:20|7679.3|7676.5|7678.8|7676|7679.6|7676.8|7678.8|7676|2
1641370290000|2022-01-05 08:11:30|7678.6|7675.8|7676.8|7674|7678.6|7675.8|7676.8|7674|17
1641370300000|2022-01-05 08:11:40|7676.4|7673.6|7675.8|7673|7676.4|7673.6|7674.8|7672|17
1641370310000|2022-01-05 08:11:50|7675.6|7672.8|7674.8|7672|7675.6|7672.8|7674.1|7671.3|8
1641370320000|2022-01-05 08:12:00|7674.6|7671.8|7677.1|7674.3|7677.1|7674.3|7674.6|7671.8|23
1641370330000|2022-01-05 08:12:10|7676.8|7674|7676.8|7674|7677.1|7674.3|7676.5|7673.7|0
1641370340000|2022-01-05 08:12:20|7677.1|7674.3|7676.8|7674|7677.1|7674.3|7676.8|7674|3
1641370350000|2022-01-05 08:12:30|||||||||2
1641370360000|2022-01-05 08:12:40|7676.6|7673.8|7675.8|7673|7676.6|7673.8|7675.8|7673|7
1641370370000|2022-01-05 08:12:50|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|7675.8|7673|3
1641370380000|2022-01-05 08:13:00|7675.8|7673|7677.3|7674.5|7678.8|7676|7675.8|7673|20
1641370390000|2022-01-05 08:13:10|7677.1|7674.3|7677.8|7675|7677.8|7675|7676.8|7674|3
1641370400000|2022-01-05 08:13:20|7677.6|7674.8|7678.1|7675.3|7678.1|7675.3|7676.8|7674|2
1641370410000|2022-01-05 08:13:30|7677.8|7675|7676.8|7674|7678.8|7676|7676.8|7674|8
1641370420000|2022-01-05 08:13:40|7677.3|7674.5|7676.8|7674|7677.3|7674.5|7676.8|7674|3
1641370430000|2022-01-05 08:13:50|7676.6|7673.8|7676.3|7673.5|7676.8|7674|7676.3|7673.5|3
1641370440000|2022-01-05 08:14:00|7676.6|7673.8|7677.8|7675|7678.1|7675.3|7676.1|7673.3|6
1641370450000|2022-01-05 08:14:10|7678.1|7675.3|7678.8|7676|7679.8|7677|7678.1|7675.3|16
1641370460000|2022-01-05 08:14:20|7678.6|7675.8|7676.8|7674|7678.6|7675.8|7676.8|7674|11
1641370470000|2022-01-05 08:14:30|7676.1|7673.3|7675.8|7673|7676.6|7673.8|7674.8|7672|13
1641370480000|2022-01-05 08:14:40|7676.8|7674|7676.8|7674|7676.8|7674|7676.6|7673.8|1
1641370490000|2022-01-05 08:14:50|7677|7674.2|7675.8|7673|7677.5|7674.7|7675.8|7673|13
1641370500000|2022-01-05 08:15:00|7676.1|7673.3|7676.8|7674|7677.8|7675|7676.1|7673.3|9
1641370510000|2022-01-05 08:15:10|7677|7674.2|7680.8|7678|7681.1|7678.3|7676.8|7674|25
1641370520000|2022-01-05 08:15:20|7681.8|7679|7683.1|7680.3|7683.1|7680.3|7681.8|7679|32
1641370530000|2022-01-05 08:15:30|7681.6|7678.8|7687.1|7684.3|7687.1|7684.3|7680.8|7678|89
1641370540000|2022-01-05 08:15:40|7686.8|7684|7686.1|7683.3|7686.8|7684|7685.1|7682.3|62
1641370550000|2022-01-05 08:15:50|7686.6|7683.8|7688.8|7686|7688.8|7686|7686.6|7683.8|27
1641370560000|2022-01-05 08:16:00|7688.3|7685.5|7690.8|7688|7690.8|7688|7688.1|7685.3|20
1641370570000|2022-01-05 08:16:10|7691.1|7688.3|7690.8|7688|7692.8|7690|7690.8|7688|44
1641370580000|2022-01-05 08:16:20|7690.1|7687.3|7690.8|7688|7691.1|7688.3|7690.1|7687.3|20
1641370590000|2022-01-05 08:16:30|7691.1|7688.3|7691.1|7688.3|7692.1|7689.3|7691.1|7688.3|19
1641370600000|2022-01-05 08:16:40|7690.8|7688|7689.8|7687|7691.1|7688.3|7689.8|7687|1
1641370610000|2022-01-05 08:16:50|7689.6|7686.8|7688.8|7686|7689.6|7686.8|7687.8|7685|16
1641370620000|2022-01-05 08:17:00|7689.2|7686.4|7690.8|7688|7691.1|7688.3|7689.2|7686.4|68
1641370630000|2022-01-05 08:17:10|7691.3|7688.5|7691.8|7689|7692.8|7690|7691.1|7688.3|44
1641370640000|2022-01-05 08:17:20|7691.6|7688.8|7691.8|7689|7691.8|7689|7690.8|7688|11
1641370650000|2022-01-05 08:17:30|7691.6|7688.8|7688.8|7686|7691.8|7689|7688.8|7686|17
1641370660000|2022-01-05 08:17:40|7689.8|7687|7689.3|7686.5|7689.8|7687|7688.8|7686|11
1641370670000|2022-01-05 08:17:50|7689.8|7687|7690.8|7688|7690.8|7688|7689.8|7687|10
1641370680000|2022-01-05 08:18:00|7691|7688.2|7690.8|7688|7691.8|7689|7690.8|7688|8
1641370690000|2022-01-05 08:18:10|7691.2|7688.4|7689.8|7687|7691.5|7688.7|7688.8|7686|18
1641370700000|2022-01-05 08:18:20|7689.6|7686.8|7689.8|7687|7690.8|7688|7689.3|7686.5|9
1641370710000|2022-01-05 08:18:30|7689.6|7686.8|7689.1|7686.3|7689.6|7686.8|7689.1|7686.3|2
1641370720000|2022-01-05 08:18:40|7689.3|7686.5|7690.6|7687.8|7690.8|7688|7689.3|7686.5|9
1641370730000|2022-01-05 08:18:50|7689.8|7687|7690|7687.2|7691.1|7688.3|7689.8|7687|9
1641370740000|2022-01-05 08:19:00|7690.8|7688|7689.8|7687|7690.8|7688|7689.8|7687|15
1641370750000|2022-01-05 08:19:10|7689.6|7686.8|7685.8|7683|7689.6|7686.8|7685.3|7682.5|86
1641370760000|2022-01-05 08:19:20|7686.8|7684|7688.8|7686|7688.8|7686|7686.8|7684|4
1641370770000|2022-01-05 08:19:30|7689.1|7686.3|7689.1|7686.3|7690.1|7687.3|7689.1|7686.3|22
1641370780000|2022-01-05 08:19:40|7689.5|7686.7|7689.8|7687|7689.8|7687|7689.1|7686.3|4
1641370790000|2022-01-05 08:19:50|||||||||1
1641370800000|2022-01-05 08:20:00|7690.8|7688|7689.8|7687|7690.8|7688|7689.8|7687|7
1641370810000|2022-01-05 08:20:10|7689.6|7686.8|7687.6|7684.8|7689.6|7686.8|7686.8|7684|20
1641370820000|2022-01-05 08:20:20|7687.8|7685|7688.6|7685.8|7688.8|7686|7687.3|7684.5|14
1641370830000|2022-01-05 08:20:30|7688.8|7686|7689.1|7686.3|7689.6|7686.8|7688.1|7685.3|12
1641370840000|2022-01-05 08:20:40|7689.8|7687|7690.8|7688|7692.1|7689.3|7689.8|7687|27
1641370850000|2022-01-05 08:20:50|7691.1|7688.3|7693.1|7690.3|7693.1|7690.3|7691.1|7688.3|20
1641370860000|2022-01-05 08:21:00|7692.8|7690|7688.8|7686|7693.8|7691|7688.8|7686|31
1641370870000|2022-01-05 08:21:10|7689|7686.2|7687.8|7685|7689|7686.2|7687.8|7685|4
1641370880000|2022-01-05 08:21:20|7688|7685.2|7686|7683.2|7688.3|7685.5|7686|7683.2|7
1641370890000|2022-01-05 08:21:30|7686.3|7683.5|7683.8|7681|7686.3|7683.5|7683.8|7681|23
1641370900000|2022-01-05 08:21:40|7683.1|7680.3|7682.5|7679.7|7683.5|7680.7|7682.3|7679.5|15
1641370910000|2022-01-05 08:21:50|7682.8|7680|7682|7679.2|7683.5|7680.7|7681.8|7679|29
1641370920000|2022-01-05 08:22:00|7682.5|7679.7|7683.8|7681|7684.8|7682|7682.5|7679.7|26
1641370930000|2022-01-05 08:22:10|7683|7680.2|7682.8|7680|7684.3|7681.5|7682.8|7680|10
1641370940000|2022-01-05 08:22:20|7682.6|7679.8|7682.8|7680|7682.8|7680|7681.1|7678.3|11
1641370950000|2022-01-05 08:22:30|7683.2|7680.4|7685.8|7683|7685.8|7683|7683.2|7680.4|9
1641370960000|2022-01-05 08:22:40|7686.1|7683.3|7686.8|7684|7686.8|7684|7685.8|7683|2
1641370970000|2022-01-05 08:22:50|7686.6|7683.8|7686.1|7683.3|7686.8|7684|7685.8|7683|8
1641370980000|2022-01-05 08:23:00|7685.8|7683|7687.8|7685|7688.1|7685.3|7685.8|7683|22
1641370990000|2022-01-05 08:23:10|7688|7685.2|7683.8|7681|7688.1|7685.3|7683.5|7680.7|16
1641371000000|2022-01-05 08:23:20|7683.5|7680.7|7683|7680.2|7683.8|7681|7682.8|7680|17
1641371010000|2022-01-05 08:23:30|7682.8|7680|7683.8|7681|7683.8|7681|7682.5|7679.7|2
1641371020000|2022-01-05 08:23:40|7684.2|7681.4|7684|7681.2|7685.5|7682.7|7684|7681.2|13
1641371030000|2022-01-05 08:23:50|7683.8|7681|7683.5|7680.7|7684|7681.2|7683.5|7680.7|1
1641371040000|2022-01-05 08:24:00|7683.8|7681|7684.5|7681.7|7684.8|7682|7683.5|7680.7|7
1641371050000|2022-01-05 08:24:10|7684.8|7682|7685.8|7683|7687.8|7685|7684.8|7682|22
1641371060000|2022-01-05 08:24:20|7686|7683.2|7687.8|7685|7687.8|7685|7685.8|7683|9
1641371070000|2022-01-05 08:24:30|||||||||7
1641371080000|2022-01-05 08:24:40|7687.6|7684.8|7689.1|7686.3|7689.8|7687|7686.8|7684|38
1641371090000|2022-01-05 08:24:50|7688.8|7686|7689.8|7687|7691.2|7688.4|7688.8|7686|34
1641371100000|2022-01-05 08:25:00|7690.1|7687.3|7689.8|7687|7690.8|7688|7689.5|7686.7|35
1641371110000|2022-01-05 08:25:10|7689.6|7686.8|7682.6|7679.8|7690.8|7688|7681.8|7679|143
1641371120000|2022-01-05 08:25:20|7681.8|7679|7683.8|7681|7688.1|7685.3|7681.8|7679|106
1641371130000|2022-01-05 08:25:30|7684.2|7681.4|7683|7680.2|7685.8|7683|7682.8|7680|24
1641371140000|2022-01-05 08:25:40|7683.2|7680.4|7680.8|7678|7684.5|7681.7|7680.5|7677.7|53
1641371150000|2022-01-05 08:25:50|7681.8|7679|7681|7678.2|7682.8|7680|7680.6|7677.8|34
1641371160000|2022-01-05 08:26:00|7681.5|7678.7|7680.8|7678|7683.8|7681|7680.5|7677.7|30
1641371170000|2022-01-05 08:26:10|7680.5|7677.7|7677.5|7674.7|7681.8|7679|7677.5|7674.7|45
1641371180000|2022-01-05 08:26:20|7677|7674.2|7674.6|7671.8|7677|7674.2|7670.8|7668|146
1641371190000|2022-01-05 08:26:30|7674.8|7672|7674.5|7671.7|7677.6|7674.8|7674.5|7671.7|73
1641371200000|2022-01-05 08:26:40|7674.8|7672|7666|7663.2|7674.8|7672|7665.5|7662.7|115
1641371210000|2022-01-05 08:26:50|7665.8|7663|7668.8|7666|7670.2|7667.4|7665.8|7663|133
1641371220000|2022-01-05 08:27:00|7669.5|7666.7|7672.8|7670|7673.8|7671|7668.8|7666|60
1641371230000|2022-01-05 08:27:10|7672|7669.2|7669.8|7667|7673.6|7670.8|7669.8|7667|35
1641371240000|2022-01-05 08:27:20|7670.8|7668|7668.8|7666|7670.8|7668|7667.8|7665|50
1641371250000|2022-01-05 08:27:30|7669|7666.2|7667.8|7665|7669.5|7666.7|7667.6|7664.8|35
1641371260000|2022-01-05 08:27:40|7668.8|7666|7668.6|7665.8|7668.8|7666|7665.8|7663|46
1641371270000|2022-01-05 08:27:50|7668.8|7666|7668.5|7665.7|7671.6|7668.8|7666.8|7664|37
1641371280000|2022-01-05 08:28:00|7668|7665.2|7668.5|7665.7|7670.5|7667.7|7667.8|7665|26
1641371290000|2022-01-05 08:28:10|7669.5|7666.7|7669|7666.2|7670.8|7668|7668|7665.2|14
1641371300000|2022-01-05 08:28:20|7668.8|7666|7672.8|7670|7673.1|7670.3|7668.8|7666|37
1641371310000|2022-01-05 08:28:30|7673.8|7671|7672.1|7669.3|7674.8|7672|7671.8|7669|63
1641371320000|2022-01-05 08:28:40|7671.8|7669|7672.8|7670|7673.8|7671|7671.3|7668.5|29
1641371330000|2022-01-05 08:28:50|7673.1|7670.3|7673.8|7671|7673.8|7671|7670.8|7668|35
1641371340000|2022-01-05 08:29:00|7673.6|7670.8|7671.8|7669|7673.8|7671|7670.8|7668|62
1641371350000|2022-01-05 08:29:10|7672.3|7669.5|7672.8|7670|7674.8|7672|7671.8|7669|108
1641371360000|2022-01-05 08:29:20|7673.8|7671|7671.8|7669|7675.8|7673|7670.8|7668|137
1641371370000|2022-01-05 08:29:30|7671.6|7668.8|7670.2|7667.4|7673.8|7671|7670.2|7667.4|55
1641371380000|2022-01-05 08:29:40|7669.8|7667|7669.3|7666.5|7670|7667.2|7668|7665.2|86
1641371390000|2022-01-05 08:29:50|7669.5|7666.7|7667|7664.2|7669.8|7667|7664.8|7662|124
1641371400000|2022-01-05 08:30:00|7667.8|7665|7665.8|7663|7668.1|7665.3|7664.1|7661.3|75
1641371410000|2022-01-05 08:30:10|7666|7663.2|7667.2|7664.4|7667.8|7665|7664.8|7662|40
1641371420000|2022-01-05 08:30:20|7667.5|7664.7|7670.8|7668|7670.8|7668|7667.5|7664.7|62
1641371430000|2022-01-05 08:30:30|7671|7668.2|7677|7674.2|7677.8|7675|7670.8|7668|79
1641371440000|2022-01-05 08:30:40|7677.3|7674.5|7676.8|7674|7680.8|7678|7676.8|7674|205
1641371450000|2022-01-05 08:30:50|7676.6|7673.8|7675.8|7673|7677.3|7674.5|7672.8|7670|80
1641371460000|2022-01-05 08:31:00|7676.1|7673.3|7677.8|7675|7677.8|7675|7673.8|7671|46
1641371470000|2022-01-05 08:31:10|7678.1|7675.3|7678.1|7675.3|7681.1|7678.3|7677.1|7674.3|82
1641371480000|2022-01-05 08:31:20|7678.5|7675.7|7678.8|7676|7679.3|7676.5|7675.8|7673|57
1641371490000|2022-01-05 08:31:30|7679.1|7676.3|7676.5|7673.7|7679.8|7677|7675.8|7673|24
1641371500000|2022-01-05 08:31:40|7676.8|7674|7676.6|7673.8|7677.8|7675|7676.6|7673.8|8
1641371510000|2022-01-05 08:31:50|7676.8|7674|7677.8|7675|7678.8|7676|7676.8|7674|10
1641371520000|2022-01-05 08:32:00|7678|7675.2|7677.8|7675|7679.3|7676.5|7676.8|7674|21
1641371530000|2022-01-05 08:32:10|7678.3|7675.5|7675.8|7673|7678.8|7676|7675.8|7673|17
1641371540000|2022-01-05 08:32:20|7675.4|7672.6|7676.1|7673.3|7676.1|7673.3|7673.8|7671|44
1641371550000|2022-01-05 08:32:30|7675.8|7673|7676.8|7674|7677.1|7674.3|7675.8|7673|6
1641371560000|2022-01-05 08:32:40|7676.6|7673.8|7677.8|7675|7677.8|7675|7675.8|7673|12
1641371570000|2022-01-05 08:32:50|7678.1|7675.3|7676.8|7674|7678.1|7675.3|7676.8|7674|24
1641371580000|2022-01-05 08:33:00|7676.1|7673.3|7674.8|7672|7676.8|7674|7674.8|7672|8
1641371590000|2022-01-05 08:33:10|||||||||2
1641371600000|2022-01-05 08:33:20|7674.6|7671.8|7675.1|7672.3|7675.1|7672.3|7672.5|7669.7|35
1641371610000|2022-01-05 08:33:30|7675.5|7672.7|7674.8|7672|7675.8|7673|7674.8|7672|3
1641371620000|2022-01-05 08:33:40|7674.4|7671.6|7673.8|7671|7674.6|7671.8|7673.8|7671|6
1641371630000|2022-01-05 08:33:50|7674.1|7671.3|7674.8|7672|7674.8|7672|7673.8|7671|8
1641371640000|2022-01-05 08:34:00|7675|7672.2|7675.1|7672.3|7676.1|7673.3|7674.8|7672|8
1641371650000|2022-01-05 08:34:10|7674.8|7672|7674.6|7671.8|7675.1|7672.3|7674.1|7671.3|17
1641371660000|2022-01-05 08:34:20|7674.8|7672|7675.8|7673|7675.8|7673|7674.6|7671.8|9
1641371670000|2022-01-05 08:34:30|7675.6|7672.8|7669.8|7667|7675.6|7672.8|7669.8|7667|35
1641371680000|2022-01-05 08:34:40|7670.5|7667.7|7667.5|7664.7|7671.6|7668.8|7667.1|7664.3|41
1641371690000|2022-01-05 08:34:50|7667.3|7664.5|7669.8|7667|7669.8|7667|7667.1|7664.3|36
1641371700000|2022-01-05 08:35:00|7670|7667.2|7667.8|7665|7670|7667.2|7667.8|7665|13
1641371710000|2022-01-05 08:35:10|7667.3|7664.5|7668.5|7665.7|7668.5|7665.7|7666.5|7663.7|7
1641371720000|2022-01-05 08:35:20|7668.3|7665.5|7665.8|7663|7669.8|7667|7665.8|7663|30
1641371730000|2022-01-05 08:35:30|7664.8|7662|7664.8|7662|7664.8|7662|7664.3|7661.5|30
1641371740000|2022-01-05 08:35:40|7664.5|7661.7|7665.3|7662.5|7667.8|7665|7664.2|7661.4|23
1641371750000|2022-01-05 08:35:50|7665.5|7662.7|7665.8|7663|7667.1|7664.3|7665.1|7662.3|66
1641371760000|2022-01-05 08:36:00|7666|7663.2|7665|7662.2|7666|7663.2|7664|7661.2|47
1641371770000|2022-01-05 08:36:10|7664.8|7662|7658.5|7655.7|7665.8|7663|7658.5|7655.7|80
1641371780000|2022-01-05 08:36:20|7658.8|7656|7653.3|7650.5|7659.5|7656.7|7651.8|7649|135
1641371790000|2022-01-05 08:36:30|7653|7650.2|7653.5|7650.7|7653.8|7651|7651.8|7649|54
1641371800000|2022-01-05 08:36:40|7652.8|7650|7653.8|7651|7655.5|7652.7|7652.8|7650|43
1641371810000|2022-01-05 08:36:50|7653.5|7650.7|7654.5|7651.7|7654.8|7652|7653|7650.2|22
1641371820000|2022-01-05 08:37:00|7654|7651.2|7658.5|7655.7|7659.8|7657|7654|7651.2|48
1641371830000|2022-01-05 08:37:10|7658.3|7655.5|7660.8|7658|7661.8|7659|7656.8|7654|59
1641371840000|2022-01-05 08:37:20|7661|7658.2|7662.8|7660|7662.8|7660|7660.8|7658|16
1641371850000|2022-01-05 08:37:30|7662.6|7659.8|7663.2|7660.4|7663.8|7661|7660.8|7658|137
1641371860000|2022-01-05 08:37:40|7663|7660.2|7663|7660.2|7663.5|7660.7|7662.7|7659.9|12
1641371870000|2022-01-05 08:37:50|7662.5|7659.7|7659.5|7656.7|7662.5|7659.7|7659.5|7656.7|27
1641371880000|2022-01-05 08:38:00|7659.1|7656.3|7658.2|7655.4|7660.5|7657.7|7658.2|7655.4|52
1641371890000|2022-01-05 08:38:10|7658|7655.2|7660.2|7657.4|7660.5|7657.7|7658|7655.2|19
1641371900000|2022-01-05 08:38:20|7660.5|7657.7|7657.8|7655|7660.5|7657.7|7656.8|7654|38
1641371910000|2022-01-05 08:38:30|7657|7654.2|7657.8|7655|7657.8|7655|7656.5|7653.7|10
1641371920000|2022-01-05 08:38:40|7657.5|7654.7|7657.5|7654.7|7658|7655.2|7657.5|7654.7|9
1641371930000|2022-01-05 08:38:50|7657.8|7655|7656.5|7653.7|7658.3|7655.5|7656.5|7653.7|16
1641371940000|2022-01-05 08:39:00|7656.8|7654|7656|7653.2|7657.8|7655|7655.5|7652.7|21
1641371950000|2022-01-05 08:39:10|7655.8|7653|7655.2|7652.4|7656.5|7653.7|7654.8|7652|19
1641371960000|2022-01-05 08:39:20|7655|7652.2|7652.5|7649.7|7655|7652.2|7651.5|7648.7|77
1641371970000|2022-01-05 08:39:30|7652.3|7649.5|7654.8|7652|7654.8|7652|7652.3|7649.5|19
1641371980000|2022-01-05 08:39:40|7653|7650.2|7652.8|7650|7653.8|7651|7652.1|7649.3|34
1641371990000|2022-01-05 08:39:50|7653|7650.2|7654.8|7652|7655|7652.2|7653|7650.2|13
1641372000000|2022-01-05 08:40:00|7655|7652.2|7658.8|7656|7658.8|7656|7655|7652.2|35
1641372010000|2022-01-05 08:40:10|7659.5|7656.7|7659|7656.2|7659.5|7656.7|7657.5|7654.7|55
1641372020000|2022-01-05 08:40:20|7659.5|7656.7|7659.8|7657|7660.5|7657.7|7659.5|7656.7|46
1641372030000|2022-01-05 08:40:30|7659.1|7656.3|7660.8|7658|7660.8|7658|7658.8|7656|10
1641372040000|2022-01-05 08:40:40|7661.5|7658.7|7661.8|7659|7666.1|7663.3|7661.5|7658.7|49
1641372050000|2022-01-05 08:40:50|7662|7659.2|7663.8|7661|7663.8|7661|7661.8|7659|19
1641372060000|2022-01-05 08:41:00|7663.4|7660.6|7661.8|7659|7663.4|7660.6|7661.8|7659|56
1641372070000|2022-01-05 08:41:10|7662.2|7659.4|7661.8|7659|7663.5|7660.7|7661.2|7658.4|35
1641372080000|2022-01-05 08:41:20|7661.2|7658.4|7659.2|7656.4|7661.2|7658.4|7659.2|7656.4|32
1641372090000|2022-01-05 08:41:30|7659.5|7656.7|7659.8|7657|7659.8|7657|7656.8|7654|69
1641372100000|2022-01-05 08:41:40|7658.8|7656|7657.8|7655|7658.8|7656|7657.8|7655|8
1641372110000|2022-01-05 08:41:50|7656.8|7654|7657.8|7655|7657.8|7655|7656.8|7654|22
1641372120000|2022-01-05 08:42:00|7658|7655.2|7658.8|7656|7658.8|7656|7657.8|7655|10
1641372130000|2022-01-05 08:42:10|7659.5|7656.7|7656.6|7653.8|7659.8|7657|7656.3|7653.5|23
1641372140000|2022-01-05 08:42:20|7656.1|7653.3|7658.5|7655.7|7658.5|7655.7|7655.8|7653|10
1641372150000|2022-01-05 08:42:30|7658|7655.2|7658.8|7656|7658.8|7656|7657.8|7655|10
1641372160000|2022-01-05 08:42:40|7658.2|7655.4|7658.8|7656|7659.5|7656.7|7658.2|7655.4|27
1641372170000|2022-01-05 08:42:50|7658.4|7655.6|7655.8|7653|7658.4|7655.6|7655.5|7652.7|16
1641372180000|2022-01-05 08:43:00|7654.8|7652|7652.8|7650|7655.8|7653|7652.8|7650|37
1641372190000|2022-01-05 08:43:10|7651.8|7649|7652|7649.2|7652.8|7650|7651.5|7648.7|28
1641372200000|2022-01-05 08:43:20|7652.6|7649.8|7652.8|7650|7653.6|7650.8|7650.5|7647.7|134
1641372210000|2022-01-05 08:43:30|7653|7650.2|7650|7647.2|7653|7650.2|7650|7647.2|37
1641372220000|2022-01-05 08:43:40|7650.8|7648|7650.8|7648|7651.8|7649|7650.6|7647.8|15
1641372230000|2022-01-05 08:43:50|7651.2|7648.4|7647.5|7644.7|7651.2|7648.4|7647.5|7644.7|101
1641372240000|2022-01-05 08:44:00|7647.8|7645|7649.8|7647|7649.8|7647|7647.8|7645|74
1641372250000|2022-01-05 08:44:10|7649.6|7646.8|7650.8|7648|7651|7648.2|7649.6|7646.8|15
1641372260000|2022-01-05 08:44:20|7650.6|7647.8|7651.8|7649|7652.5|7649.7|7649.8|7647|22
1641372270000|2022-01-05 08:44:30|7652.3|7649.5|7653.3|7650.5|7654.8|7652|7651.8|7649|15
1641372280000|2022-01-05 08:44:40|7653.8|7651|7655.8|7653|7655.8|7653|7652.8|7650|13
1641372290000|2022-01-05 08:44:50|7655.3|7652.5|7654.5|7651.7|7655.3|7652.5|7653.8|7651|22
1641372300000|2022-01-05 08:45:00|7654.8|7652|7656.8|7654|7658.8|7656|7654.8|7652|28
1641372310000|2022-01-05 08:45:10|7656.1|7653.3|7653.8|7651|7656.5|7653.7|7652.8|7650|18
1641372320000|2022-01-05 08:45:20|7653.4|7650.6|7651.8|7649|7653.8|7651|7651.8|7649|19
1641372330000|2022-01-05 08:45:30|7652.3|7649.5|7648.1|7645.3|7652.3|7649.5|7648.1|7645.3|23
1641372340000|2022-01-05 08:45:40|7648.3|7645.5|7649.8|7647|7649.8|7647|7647.8|7645|15
1641372350000|2022-01-05 08:45:50|7650.2|7647.4|7649.8|7647|7650.8|7648|7649.8|7647|13
1641372360000|2022-01-05 08:46:00|7650.6|7647.8|7652.8|7650|7653.1|7650.3|7650.6|7647.8|24
1641372370000|2022-01-05 08:46:10|7653|7650.2|7653|7650.2|7653.8|7651|7652.8|7650|9
1641372380000|2022-01-05 08:46:20|7653.6|7650.8|7652.8|7650|7653.8|7651|7652.8|7650|5
1641372390000|2022-01-05 08:46:30|7653|7650.2|7653.8|7651|7653.8|7651|7652.8|7650|2
1641372400000|2022-01-05 08:46:40|7653.3|7650.5|7655.8|7653|7655.8|7653|7653.3|7650.5|6
1641372410000|2022-01-05 08:46:50|7656.5|7653.7|7656.8|7654|7656.8|7654|7655.8|7653|12
1641372420000|2022-01-05 08:47:00|7657|7654.2|7656.8|7654|7657|7654.2|7655.8|7653|19
1641372430000|2022-01-05 08:47:10|7656.5|7653.7|7656.8|7654|7657.2|7654.4|7655.8|7653|10
1641372440000|2022-01-05 08:47:20|7657|7654.2|7656.2|7653.4|7658.1|7655.3|7655.8|7653|19
1641372450000|2022-01-05 08:47:30|7656.8|7654|7653.8|7651|7656.8|7654|7653.5|7650.7|36
1641372460000|2022-01-05 08:47:40|7653.6|7650.8|7654.5|7651.7|7654.5|7651.7|7653|7650.2|14
1641372470000|2022-01-05 08:47:50|7654.8|7652|7656.8|7654|7656.8|7654|7654.8|7652|6
1641372480000|2022-01-05 08:48:00|7656.5|7653.7|7656.8|7654|7658.1|7655.3|7655.8|7653|22
1641372490000|2022-01-05 08:48:10|7656.6|7653.8|7655.8|7653|7656.8|7654|7655.8|7653|8
1641372500000|2022-01-05 08:48:20|7656|7653.2|7655.8|7653|7657.6|7654.8|7655.4|7652.6|3
1641372520000|2022-01-05 08:48:40|7656|7653.2|7657.8|7655|7658.8|7656|7656|7653.2|50
1641372530000|2022-01-05 08:48:50|7658|7655.2|7657.8|7655|7658.6|7655.8|7657.8|7655|7
1641372540000|2022-01-05 08:49:00|7658|7655.2|7657.8|7655|7659.5|7656.7|7657.8|7655|32
1641372550000|2022-01-05 08:49:10|7658.1|7655.3|7658.3|7655.5|7659.8|7657|7658.1|7655.3|14
1641372560000|2022-01-05 08:49:20|7658.5|7655.7|7658.8|7656|7658.8|7656|7658.3|7655.5|2
1641372570000|2022-01-05 08:49:30|7658.5|7655.7|7657.3|7654.5|7658.5|7655.7|7656.8|7654|28
1641372580000|2022-01-05 08:49:40|7657.1|7654.3|7656.8|7654|7657.8|7655|7656.8|7654|11
1641372590000|2022-01-05 08:49:50|7656.3|7653.5|7656.3|7653.5|7656.3|7653.5|7656.1|7653.3|13
1641372600000|2022-01-05 08:50:00|7656.7|7653.9|7656.5|7653.7|7658.8|7656|7656|7653.2|70
1641372610000|2022-01-05 08:50:10|7656.8|7654|7656.5|7653.7|7656.8|7654|7656|7653.2|10
1641372620000|2022-01-05 08:50:20|7655.3|7652.5|7656.1|7653.3|7656.8|7654|7654.5|7651.7|21
1641372630000|2022-01-05 08:50:30|7656.8|7654|7657.1|7654.3|7657.8|7655|7654.8|7652|28
1641372640000|2022-01-05 08:50:40|7657.5|7654.7|7658.8|7656|7658.8|7656|7657.5|7654.7|18
1641372650000|2022-01-05 08:50:50|7658.6|7655.8|7659.5|7656.7|7660.5|7657.7|7656.8|7654|55
1641372660000|2022-01-05 08:51:00|7659.1|7656.3|7655.8|7653|7659.1|7656.3|7653.8|7651|125
1641372670000|2022-01-05 08:51:10|||||||||5
1641372680000|2022-01-05 08:51:20|7656.8|7654|7655.8|7653|7656.8|7654|7655.5|7652.7|17
1641372690000|2022-01-05 08:51:30|7656.2|7653.4|7657.8|7655|7657.8|7655|7655.8|7653|60
1641372700000|2022-01-05 08:51:40|7657.6|7654.8|7659|7656.2|7659.8|7657|7657.5|7654.7|23
1641372710000|2022-01-05 08:51:50|7659.2|7656.4|7662.4|7659.6|7662.8|7660|7659.2|7656.4|33
1641372720000|2022-01-05 08:52:00|7661.8|7659|7662.8|7660|7662.8|7660|7661.3|7658.5|21
1641372730000|2022-01-05 08:52:10|7663.2|7660.4|7661.8|7659|7663.8|7661|7661.8|7659|20
1641372740000|2022-01-05 08:52:20|7660.8|7658|7662.8|7660|7663.8|7661|7660.8|7658|25
1641372750000|2022-01-05 08:52:30|7662.6|7659.8|7662.8|7660|7662.8|7660|7661.8|7659|3
1641372760000|2022-01-05 08:52:40|7662.6|7659.8|7660.8|7658|7663.1|7660.3|7659.8|7657|40
1641372770000|2022-01-05 08:52:50|7661.5|7658.7|7661.8|7659|7661.8|7659|7660.8|7658|25
1641372780000|2022-01-05 08:53:00|||||||||1
1641372790000|2022-01-05 08:53:10|7661.6|7658.8|7660|7657.2|7662.8|7660|7660|7657.2|16
1641372800000|2022-01-05 08:53:20|7660.2|7657.4|7660.8|7658|7661.3|7658.5|7659.8|7657|5
1641372810000|2022-01-05 08:53:30|7661.1|7658.3|7662|7659.2|7662.5|7659.7|7660.8|7658|13
1641372820000|2022-01-05 08:53:40|7662.8|7660|7661.8|7659|7662.8|7660|7661.8|7659|8
1641372830000|2022-01-05 08:53:50|7662.5|7659.7|7662.8|7660|7662.8|7660|7661.8|7659|10
1641372840000|2022-01-05 08:54:00|7662.5|7659.7|7661.8|7659|7663.8|7661|7661.5|7658.7|14
1641372850000|2022-01-05 08:54:10|7661.5|7658.7|7661.8|7659|7662.8|7660|7661.5|7658.7|5
1641372860000|2022-01-05 08:54:20|7661.5|7658.7|7661.8|7659|7661.8|7659|7661|7658.2|10
1641372870000|2022-01-05 08:54:30|7661.6|7658.8|7659.8|7657|7661.8|7659|7659.8|7657|28
1641372880000|2022-01-05 08:54:40|7660.5|7657.7|7660.5|7657.7|7661.8|7659|7660.3|7657.5|41
1641372890000|2022-01-05 08:54:50|7660.8|7658|7661|7658.2|7661.3|7658.5|7660.8|7658|2
1641372900000|2022-01-05 08:55:00|7659.8|7657|7658.5|7655.7|7659.8|7657|7657.5|7654.7|52
1641372910000|2022-01-05 08:55:10|7658.8|7656|7658.3|7655.5|7659.8|7657|7657.8|7655|22
1641372920000|2022-01-05 08:55:20|7658|7655.2|7657.5|7654.7|7658.8|7656|7656.8|7654|30
1641372930000|2022-01-05 08:55:30|7657.9|7655.1|7656.8|7654|7659.8|7657|7656.8|7654|14
1641372940000|2022-01-05 08:55:40|7656.5|7653.7|7655.5|7652.7|7656.5|7653.7|7654.5|7651.7|33
1641372950000|2022-01-05 08:55:50|7655.8|7653|7654.8|7652|7656.3|7653.5|7654|7651.2|14
1641372960000|2022-01-05 08:56:00|7655.3|7652.5|7657.5|7654.7|7657.5|7654.7|7654.8|7652|31
1641372970000|2022-01-05 08:56:10|7657.1|7654.3|7658.8|7656|7659.6|7656.8|7656.8|7654|26
1641372980000|2022-01-05 08:56:20|7658.3|7655.5|7656.8|7654|7658.8|7656|7656.8|7654|22
1641372990000|2022-01-05 08:56:30|7656.3|7653.5|7656.8|7654|7656.8|7654|7655.8|7653|8
1641373000000|2022-01-05 08:56:40|7657|7654.2|7657.8|7655|7658.8|7656|7657|7654.2|13
1641373010000|2022-01-05 08:56:50|7658|7655.2|7657.8|7655|7658.8|7656|7657.5|7654.7|22
1641373020000|2022-01-05 08:57:00|7658|7655.2|7658.1|7655.3|7658.8|7656|7657.8|7655|9
1641373030000|2022-01-05 08:57:10|7658|7655.2|7658.8|7656|7658.8|7656|7658|7655.2|3
1641373040000|2022-01-05 08:57:20|7658.6|7655.8|7653.3|7650.5|7658.6|7655.8|7653|7650.2|58
1641373050000|2022-01-05 08:57:30|7653.5|7650.7|7652.8|7650|7653.8|7651|7651.8|7649|53
1641373060000|2022-01-05 08:57:40|7653|7650.2|7650.8|7648|7653.8|7651|7650.6|7647.8|62
1641373070000|2022-01-05 08:57:50|7650.5|7647.7|7650.3|7647.5|7650.8|7648|7650.1|7647.3|31
1641373080000|2022-01-05 08:58:00|7650.1|7647.3|7649.6|7646.8|7650.8|7648|7649.1|7646.3|38
1641373090000|2022-01-05 08:58:10|7649.1|7646.3|7650.8|7648|7651.2|7648.4|7649.1|7646.3|32
1641373100000|2022-01-05 08:58:20|7651.2|7648.4|7651.8|7649|7653.1|7650.3|7651.2|7648.4|25
1641373110000|2022-01-05 08:58:30|7652.6|7649.8|7652.8|7650|7652.8|7650|7652.3|7649.5|9
1641373120000|2022-01-05 08:58:40|7652.6|7649.8|7650.8|7648|7652.8|7650|7650.8|7648|7
1641373130000|2022-01-05 08:58:50|7650|7647.2|7650.8|7648|7650.8|7648|7649.8|7647|17
1641373140000|2022-01-05 08:59:00|7650.3|7647.5|7649.8|7647|7650.6|7647.8|7648.8|7646|15
1641373150000|2022-01-05 08:59:10|7649.3|7646.5|7649.8|7647|7649.8|7647|7648.8|7646|8
1641373160000|2022-01-05 08:59:20|7650.8|7648|7650.8|7648|7651.3|7648.5|7650.8|7648|14
1641373170000|2022-01-05 08:59:30|7651.5|7648.7|7651.8|7649|7652.8|7650|7651.5|7648.7|20
1641373180000|2022-01-05 08:59:40|7652.2|7649.4|7654.5|7651.7|7654.8|7652|7652.2|7649.4|30
1641373190000|2022-01-05 08:59:50|7654.8|7652|7656.8|7654|7658.5|7655.7|7654.5|7651.7|40
1641373200000|2022-01-05 09:00:00|7657.3|7654.5|7657.8|7655|7659.8|7657|7656.8|7654|82
1641373210000|2022-01-05 09:00:10|7657.3|7654.5|7657|7654.2|7657.8|7655|7656.1|7653.3|22
1641373220000|2022-01-05 09:00:20|7657.5|7654.7|7659.8|7657|7659.8|7657|7657|7654.2|27
1641373230000|2022-01-05 09:00:30|7659.5|7656.7|7660|7657.2|7660.5|7657.7|7659|7656.2|13
1641373240000|2022-01-05 09:00:40|7659.8|7657|7657.8|7655|7659.8|7657|7657.8|7655|17
1641373250000|2022-01-05 09:00:50|7657.6|7654.8|7656.8|7654|7657.6|7654.8|7656.3|7653.5|10
1641373260000|2022-01-05 09:01:00|7657.6|7654.8|7657.8|7655|7658.8|7656|7656.8|7654|18
1641373270000|2022-01-05 09:01:10|7657.6|7654.8|7656.8|7654|7657.8|7655|7656.1|7653.3|4
1641373280000|2022-01-05 09:01:20|7656.3|7653.5|7656.8|7654|7656.8|7654|7656.2|7653.4|6
1641373290000|2022-01-05 09:01:30|7657|7654.2|7655.8|7653|7657.8|7655|7655.8|7653|15
1641373300000|2022-01-05 09:01:40|7655.6|7652.8|7654.6|7651.8|7655.8|7653|7654.3|7651.5|10
1641373310000|2022-01-05 09:01:50|7654.8|7652|7654.8|7652|7655.8|7653|7654.1|7651.3|7
1641373320000|2022-01-05 09:02:00|7655.1|7652.3|7655.8|7653|7655.8|7653|7654.8|7652|8
1641373330000|2022-01-05 09:02:10|7656.3|7653.5|7656.8|7654|7656.8|7654|7655.8|7653|14
1641373340000|2022-01-05 09:02:20|7657.8|7655|7656.5|7653.7|7657.8|7655|7655.8|7653|18
1641373350000|2022-01-05 09:02:30|7656.3|7653.5|7656.8|7654|7656.8|7654|7656.3|7653.5|4
1641373360000|2022-01-05 09:02:40|7656.1|7653.3|7655.8|7653|7656.5|7653.7|7655.2|7652.4|26
1641373370000|2022-01-05 09:02:50|7655.6|7652.8|7655.6|7652.8|7655.8|7653|7654.8|7652|3
1641373380000|2022-01-05 09:03:00|7655.8|7653|7655.8|7653|7657.1|7654.3|7655.3|7652.5|17
1641373390000|2022-01-05 09:03:10|7656|7653.2|7658.8|7656|7658.8|7656|7656|7653.2|11
1641373400000|2022-01-05 09:03:20|7659.1|7656.3|7657.8|7655|7660.1|7657.3|7657.5|7654.7|23
1641373410000|2022-01-05 09:03:30|7657.5|7654.7|7656.8|7654|7657.5|7654.7|7656|7653.2|17
1641373420000|2022-01-05 09:03:40|7657|7654.2|7656.5|7653.7|7657.8|7655|7655.8|7653|8
1641373430000|2022-01-05 09:03:50|7656.3|7653.5|7654.8|7652|7656.3|7653.5|7654.8|7652|5
1641373440000|2022-01-05 09:04:00|7653.8|7651|7653|7650.2|7654|7651.2|7652.5|7649.7|27
1641373450000|2022-01-05 09:04:10|7653.2|7650.4|7653.5|7650.7|7653.5|7650.7|7652.8|7650|9
1641373460000|2022-01-05 09:04:20|7653.9|7651.1|7654.8|7652|7654.8|7652|7652.8|7650|45
1641373470000|2022-01-05 09:04:30|7654.6|7651.8|7639.1|7636.3|7654.8|7652|7636.8|7634|324
1641373480000|2022-01-05 09:04:40|7638.8|7636|7646.5|7643.7|7646.5|7643.7|7637.8|7635|265
1641373490000|2022-01-05 09:04:50|7646|7643.2|7646.8|7644|7647.8|7645|7645.8|7643|46
1641373500000|2022-01-05 09:05:00|7646.3|7643.5|7646.8|7644|7647.8|7645|7646.3|7643.5|28
1641373510000|2022-01-05 09:05:10|7647|7644.2|7648.8|7646|7649|7646.2|7646.5|7643.7|42
1641373520000|2022-01-05 09:05:20|7649.2|7646.4|7649.5|7646.7|7649.5|7646.7|7647.5|7644.7|30
1641373530000|2022-01-05 09:05:30|7649|7646.2|7648.8|7646|7653.8|7651|7647.8|7645|123
1641373540000|2022-01-05 09:05:40|7649.8|7647|7648|7645.2|7650.8|7648|7647.5|7644.7|16
1641373550000|2022-01-05 09:05:50|7647.8|7645|7648.8|7646|7648.8|7646|7647.5|7644.7|12
1641373560000|2022-01-05 09:06:00|7648.5|7645.7|7646.8|7644|7649.8|7647|7646.8|7644|21
1641373570000|2022-01-05 09:06:10|7647|7644.2|7648.3|7645.5|7648.8|7646|7646.8|7644|10
1641373580000|2022-01-05 09:06:20|7648.5|7645.7|7648.8|7646|7648.8|7646|7648.2|7645.4|4
1641373590000|2022-01-05 09:06:30|7649|7646.2|7648.8|7646|7649.5|7646.7|7648.8|7646|50
1641373600000|2022-01-05 09:06:40|7649.2|7646.4|7653|7650.2|7654.8|7652|7649.2|7646.4|41
1641373610000|2022-01-05 09:06:50|7653.5|7650.7|7653.3|7650.5|7653.8|7651|7652.8|7650|10
1641373620000|2022-01-05 09:07:00|7653.5|7650.7|7654.5|7651.7|7654.8|7652|7653|7650.2|14
1641373630000|2022-01-05 09:07:10|7655|7652.2|7655|7652.2|7655.8|7653|7654.5|7651.7|14
1641373640000|2022-01-05 09:07:20|7654.8|7652|7654.8|7652|7655.5|7652.7|7654.5|7651.7|9
1641373650000|2022-01-05 09:07:30|7655.5|7652.7|7654|7651.2|7655.5|7652.7|7653.8|7651|5
1641373660000|2022-01-05 09:07:40|7654.5|7651.7|7655.5|7652.7|7656|7653.2|7654.5|7651.7|18
1641373670000|2022-01-05 09:07:50|7655.8|7653|7653.8|7651|7655.8|7653|7653.5|7650.7|51
1641373680000|2022-01-05 09:08:00|7654.6|7651.8|7658.5|7655.7|7658.8|7656|7654.6|7651.8|67
1641373690000|2022-01-05 09:08:10|7658|7655.2|7657.8|7655|7659|7656.2|7657.8|7655|7
1641373700000|2022-01-05 09:08:20|7657.3|7654.5|7660.8|7658|7661.3|7658.5|7656.5|7653.7|45
1641373710000|2022-01-05 09:08:30|7660.5|7657.7|7659.5|7656.7|7660.5|7657.7|7659|7656.2|51
1641373720000|2022-01-05 09:08:40|7659.8|7657|7658.5|7655.7|7659.8|7657|7657.8|7655|5
1641373730000|2022-01-05 09:08:50|7658.8|7656|7658.3|7655.5|7658.8|7656|7657.8|7655|3
1641373740000|2022-01-05 09:09:00|7657.8|7655|7657.8|7655|7658.8|7656|7657.5|7654.7|10
1641373750000|2022-01-05 09:09:10|7657.5|7654.7|7659.5|7656.7|7659.8|7657|7657.5|7654.7|12
1641373760000|2022-01-05 09:09:20|7659.3|7656.5|7659.5|7656.7|7659.5|7656.7|7658.8|7656|2
1641373770000|2022-01-05 09:09:30|7658.8|7656|7659.3|7656.5|7659.5|7656.7|7658.8|7656|6
1641373780000|2022-01-05 09:09:40|7659.5|7656.7|7659.3|7656.5|7660.8|7658|7659|7656.2|15
1641373790000|2022-01-05 09:09:50|7659.8|7657|7658.8|7656|7659.8|7657|7658.8|7656|3
1641373800000|2022-01-05 09:10:00|7659.5|7656.7|7658.8|7656|7659.8|7657|7658.8|7656|5
1641373810000|2022-01-05 09:10:10|7658.5|7655.7|7653.8|7651|7658.8|7656|7653.8|7651|58
1641373820000|2022-01-05 09:10:20|7654|7651.2|7658.8|7656|7659.8|7657|7654|7651.2|56
1641373830000|2022-01-05 09:10:30|7658|7655.2|7659.8|7657|7659.8|7657|7658|7655.2|7
1641373840000|2022-01-05 09:10:40|7659|7656.2|7659|7656.2|7660.8|7658|7659|7656.2|26
1641373850000|2022-01-05 09:10:50|7659.5|7656.7|7659.8|7657|7659.8|7657|7659.5|7656.7|1
1641373860000|2022-01-05 09:11:00|7659.5|7656.7|7660.8|7658|7660.8|7658|7659|7656.2|16
1641373870000|2022-01-05 09:11:10|7660.5|7657.7|7660.8|7658|7660.8|7658|7659.8|7657|8
1641373880000|2022-01-05 09:11:20|7660.5|7657.7|7660|7657.2|7660.8|7658|7659.8|7657|4
1641373890000|2022-01-05 09:11:30|7660.5|7657.7|7660.5|7657.7|7660.5|7657.7|7659.8|7657|1
1641373900000|2022-01-05 09:11:40|7660.8|7658|7659.8|7657|7661|7658.2|7658.8|7656|22
1641373910000|2022-01-05 09:11:50|7659|7656.2|7659|7656.2|7659|7656.2|7658.8|7656|4
1641373920000|2022-01-05 09:12:00|7658.8|7656|7659.8|7657|7659.8|7657|7658.8|7656|4
1641373930000|2022-01-05 09:12:10|7659.5|7656.7|7660.3|7657.5|7660.5|7657.7|7659.5|7656.7|5
1641373940000|2022-01-05 09:12:20|7660|7657.2|7659.8|7657|7660|7657.2|7659.5|7656.7|14
1641373950000|2022-01-05 09:12:30|7660.5|7657.7|7663.8|7661|7663.8|7661|7659.8|7657|34
1641373960000|2022-01-05 09:12:40|7664|7661.2|7658.5|7655.7|7664|7661.2|7658.5|7655.7|23
1641373970000|2022-01-05 09:12:50|7658.8|7656|7658.5|7655.7|7658.8|7656|7658.5|7655.7|1
1641373980000|2022-01-05 09:13:00|7657.5|7654.7|7658.5|7655.7|7658.8|7656|7657.5|7654.7|16
1641373990000|2022-01-05 09:13:10|7658.8|7656|7658.8|7656|7659.5|7656.7|7658|7655.2|7
1641374000000|2022-01-05 09:13:20|7659|7656.2|7659.8|7657|7659.8|7657|7658|7655.2|11
1641374010000|2022-01-05 09:13:30|7660.8|7658|7661.8|7659|7661.8|7659|7660.8|7658|2
1641374020000|2022-01-05 09:13:40|7662|7659.2|7662.5|7659.7|7662.5|7659.7|7661.8|7659|5
1641374030000|2022-01-05 09:13:50|7662.8|7660|7662.8|7660|7662.8|7660|7661.8|7659|3
1641374040000|2022-01-05 09:14:00|7662|7659.2|7662.8|7660|7662.8|7660|7661.8|7659|6
1641374050000|2022-01-05 09:14:10|7662|7659.2|7662.8|7660|7663.5|7660.7|7660.8|7658|50
1641374060000|2022-01-05 09:14:20|7663.8|7661|7661.3|7658.5|7663.8|7661|7661|7658.2|14
1641374070000|2022-01-05 09:14:30|7661.8|7659|7661|7658.2|7661.8|7659|7660.8|7658|6
1641374080000|2022-01-05 09:14:40|7661.2|7658.4|7659.8|7657|7661.8|7659|7659.8|7657|13
1641374090000|2022-01-05 09:14:50|7659.5|7656.7|7660.5|7657.7|7660.5|7657.7|7658.8|7656|10
1641374100000|2022-01-05 09:15:00|7660.8|7658|7658.8|7656|7660.8|7658|7657.5|7654.7|35
1641374110000|2022-01-05 09:15:10|7659|7656.2|7661.8|7659|7662|7659.2|7658.8|7656|13
1641374120000|2022-01-05 09:15:20|7661.5|7658.7|7661|7658.2|7661.8|7659|7660.8|7658|3
1641374130000|2022-01-05 09:15:30|7660.8|7658|7660.8|7658|7661.8|7659|7660.3|7657.5|13
1641374140000|2022-01-05 09:15:40|7661.3|7658.5|7662.5|7659.7|7662.8|7660|7661.3|7658.5|25
1641374150000|2022-01-05 09:15:50|7662.8|7660|7661.7|7658.9|7662.8|7660|7660.7|7657.9|34
1641374160000|2022-01-05 09:16:00|7661.3|7658.5|7662.7|7659.9|7662.7|7659.9|7660|7657.2|22
1641374170000|2022-01-05 09:16:10|7662.5|7659.7|7664.7|7661.9|7666|7663.2|7662.5|7659.7|46
1641374180000|2022-01-05 09:16:20|7665|7662.2|7665|7662.2|7665.7|7662.9|7664.3|7661.5|27
1641374190000|2022-01-05 09:16:30|7665.7|7662.9|7665.2|7662.4|7665.7|7662.9|7664.7|7661.9|27
1641374200000|2022-01-05 09:16:40|7664.7|7661.9|7665.7|7662.9|7666|7663.2|7664.7|7661.9|6
1641374210000|2022-01-05 09:16:50|7666|7663.2|7665.7|7662.9|7666.2|7663.4|7664.7|7661.9|32
1641374220000|2022-01-05 09:17:00|7666|7663.2|7665|7662.2|7666|7663.2|7665|7662.2|3
1641374230000|2022-01-05 09:17:10|7665.7|7662.9|7664.7|7661.9|7665.7|7662.9|7664.7|7661.9|7
1641374240000|2022-01-05 09:17:20|7665|7662.2|7664|7661.2|7665.7|7662.9|7664|7661.2|9
1641374250000|2022-01-05 09:17:30|7664.2|7661.4|7663.7|7660.9|7665|7662.2|7663.7|7660.9|7
1641374260000|2022-01-05 09:17:40|7664.5|7661.7|7662.7|7659.9|7664.7|7661.9|7662.7|7659.9|14
1641374270000|2022-01-05 09:17:50|7663|7660.2|7661.7|7658.9|7663|7660.2|7661.2|7658.4|21
1641374280000|2022-01-05 09:18:00|7661.5|7658.7|7662|7659.2|7662|7659.2|7661|7658.2|18
1641374290000|2022-01-05 09:18:10|7662.5|7659.7|7659|7656.2|7662.5|7659.7|7658.7|7655.9|31
1641374300000|2022-01-05 09:18:20|7659.2|7656.4|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|12
1641374310000|2022-01-05 09:18:30|7660|7657.2|7659.7|7656.9|7660.7|7657.9|7659.7|7656.9|13
1641374320000|2022-01-05 09:18:40|7658.7|7655.9|7658.7|7655.9|7659.7|7656.9|7658.7|7655.9|12
1641374330000|2022-01-05 09:18:50|7659|7656.2|7658|7655.2|7659.2|7656.4|7658|7655.2|5
1641374340000|2022-01-05 09:19:00|7658.2|7655.4|7656|7653.2|7658.7|7655.9|7655.7|7652.9|66
1641374350000|2022-01-05 09:19:10|7656.5|7653.7|7656.7|7653.9|7656.7|7653.9|7655.7|7652.9|12
1641374360000|2022-01-05 09:19:20|7656.5|7653.7|7658.5|7655.7|7658.7|7655.9|7656.5|7653.7|13
1641374370000|2022-01-05 09:19:30|7658|7655.2|7659.5|7656.7|7659.5|7656.7|7657.7|7654.9|9
1641374380000|2022-01-05 09:19:40|7659.7|7656.9|7656.7|7653.9|7659.7|7656.9|7656.7|7653.9|41
1641374390000|2022-01-05 09:19:50|7656.3|7653.5|7656|7653.2|7656.7|7653.9|7656|7653.2|16
1641374400000|2022-01-05 09:20:00|7656.5|7653.7|7656.7|7653.9|7658|7655.2|7656.5|7653.7|19
1641374410000|2022-01-05 09:20:10|7656.5|7653.7|7661.5|7658.7|7661.7|7658.9|7656.5|7653.7|46
1641374420000|2022-01-05 09:20:20|7661.7|7658.9|7662.7|7659.9|7663|7660.2|7661.7|7658.9|9
1641374430000|2022-01-05 09:20:30|7663|7660.2|7663.7|7660.9|7664|7661.2|7662.7|7659.9|20
1641374440000|2022-01-05 09:20:40|7664.2|7661.4|7663.7|7660.9|7665|7662.2|7663.5|7660.7|25
1641374450000|2022-01-05 09:20:50|7664|7661.2|7662.7|7659.9|7664|7661.2|7661.7|7658.9|12
1641374460000|2022-01-05 09:21:00|||||||||1
1641374470000|2022-01-05 09:21:10|7663|7660.2|7663.7|7660.9|7665.3|7662.5|7663|7660.2|13
1641374480000|2022-01-05 09:21:20|7663.5|7660.7|7664.3|7661.5|7664.5|7661.7|7662.7|7659.9|19
1641374490000|2022-01-05 09:21:30|7664|7661.2|7664.5|7661.7|7664.5|7661.7|7663.7|7660.9|6
1641374500000|2022-01-05 09:21:40|7664.7|7661.9|7665|7662.2|7665.7|7662.9|7664.7|7661.9|16
1641374510000|2022-01-05 09:21:50|7664.7|7661.9|7665.7|7662.9|7665.7|7662.9|7664.7|7661.9|17
1641374520000|2022-01-05 09:22:00|7666|7663.2|7665.7|7662.9|7667|7664.2|7664.5|7661.7|20
1641374530000|2022-01-05 09:22:10|7665.5|7662.7|7665.5|7662.7|7666|7663.2|7664.5|7661.7|17
1641374540000|2022-01-05 09:22:20|7665.3|7662.5|7665.5|7662.7|7666.7|7663.9|7665.3|7662.5|26
1641374550000|2022-01-05 09:22:30|7665.3|7662.5|7666.5|7663.7|7666.7|7663.9|7665|7662.2|6
1641374560000|2022-01-05 09:22:40|7666.7|7663.9|7665.7|7662.9|7666.7|7663.9|7665.3|7662.5|11
1641374570000|2022-01-05 09:22:50|7666|7663.2|7666|7663.2|7666.2|7663.4|7666|7663.2|9
1641374580000|2022-01-05 09:23:00|7665.5|7662.7|7666.7|7663.9|7666.7|7663.9|7665|7662.2|13
1641374590000|2022-01-05 09:23:10|7666|7663.2|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|6
1641374600000|2022-01-05 09:23:20|7666|7663.2|7664.5|7661.7|7666|7663.2|7663.7|7660.9|22
1641374610000|2022-01-05 09:23:30|7664.7|7661.9|7664.7|7661.9|7665.7|7662.9|7664.7|7661.9|18
1641374620000|2022-01-05 09:23:40|7665|7662.2|7662.7|7659.9|7665|7662.2|7661.7|7658.9|18
1641374630000|2022-01-05 09:23:50|7662.5|7659.7|7661.7|7658.9|7662.7|7659.9|7661.7|7658.9|11
1641374640000|2022-01-05 09:24:00|7662.2|7659.4|7662.2|7659.4|7662.7|7659.9|7661.5|7658.7|10
1641374650000|2022-01-05 09:24:10|7662.7|7659.9|7662.7|7659.9|7663.7|7660.9|7662.2|7659.4|14
1641374660000|2022-01-05 09:24:20|7663|7660.2|7662.2|7659.4|7663.5|7660.7|7661.7|7658.9|9
1641374670000|2022-01-05 09:24:30|7662.5|7659.7|7662.7|7659.9|7662.7|7659.9|7661.7|7658.9|5
1641374680000|2022-01-05 09:24:40|7662.5|7659.7|7662.7|7659.9|7662.7|7659.9|7662|7659.2|7
1641374690000|2022-01-05 09:24:50|7662.5|7659.7|7659.7|7656.9|7662.7|7659.9|7659.7|7656.9|46
1641374700000|2022-01-05 09:25:00|7659.5|7656.7|7657.7|7654.9|7659.7|7656.9|7656.7|7653.9|32
1641374710000|2022-01-05 09:25:10|7658.5|7655.7|7657.7|7654.9|7658.5|7655.7|7657.7|7654.9|15
1641374720000|2022-01-05 09:25:20|7656.7|7653.9|7657.7|7654.9|7658.5|7655.7|7656.7|7653.9|10
1641374730000|2022-01-05 09:25:30|7658|7655.2|7658.7|7655.9|7659|7656.2|7658|7655.2|11
1641374740000|2022-01-05 09:25:40|7659|7656.2|7660|7657.2|7660|7657.2|7658.7|7655.9|9
1641374750000|2022-01-05 09:25:50|7659.7|7656.9|7659.7|7656.9|7660.2|7657.4|7658.7|7655.9|14
1641374760000|2022-01-05 09:26:00|7660|7657.2|7661|7658.2|7661.7|7658.9|7659.7|7656.9|8
1641374770000|2022-01-05 09:26:10|7661.2|7658.4|7661.7|7658.9|7661.7|7658.9|7661|7658.2|6
1641374780000|2022-01-05 09:26:20|7661.5|7658.7|7661.5|7658.7|7662.5|7659.7|7660.7|7657.9|15
1641374790000|2022-01-05 09:26:30|7661.7|7658.9|7661.2|7658.4|7661.7|7658.9|7661.2|7658.4|1
1641374800000|2022-01-05 09:26:40|7661.7|7658.9|7662.7|7659.9|7663|7660.2|7661|7658.2|12
1641374810000|2022-01-05 09:26:50|7663|7660.2|7663.7|7660.9|7664|7661.2|7662.7|7659.9|10
1641374820000|2022-01-05 09:27:00|7664.2|7661.4|7664.7|7661.9|7664.7|7661.9|7663.7|7660.9|10
1641374830000|2022-01-05 09:27:10|||||||||1
1641374840000|2022-01-05 09:27:20|7664|7661.2|7666.5|7663.7|7666.7|7663.9|7664|7661.2|34
1641374850000|2022-01-05 09:27:30|7666.7|7663.9|7665|7662.2|7666.7|7663.9|7665|7662.2|22
1641374860000|2022-01-05 09:27:40|||||||||1
1641374870000|2022-01-05 09:27:50|7664.6|7661.8|7664.7|7661.9|7665.7|7662.9|7663.7|7660.9|10
1641374880000|2022-01-05 09:28:00|7664.5|7661.7|7667|7664.2|7667.2|7664.4|7664.5|7661.7|66
1641374890000|2022-01-05 09:28:10|7666.7|7663.9|7668.7|7665.9|7668.7|7665.9|7666.7|7663.9|16
1641374900000|2022-01-05 09:28:20|7669|7666.2|7669|7666.2|7671|7668.2|7667.7|7664.9|167
1641374910000|2022-01-05 09:28:30|7669.7|7666.9|7671.5|7668.7|7672|7669.2|7669|7666.2|88
1641374920000|2022-01-05 09:28:40|7671.3|7668.5|7670.7|7667.9|7672|7669.2|7670|7667.2|48
1641374930000|2022-01-05 09:28:50|7670.3|7667.5|7669|7666.2|7670.3|7667.5|7668.2|7665.4|15
1641374940000|2022-01-05 09:29:00|7668.7|7665.9|7667.7|7664.9|7670.4|7667.6|7667.7|7664.9|35
1641374950000|2022-01-05 09:29:10|7668.2|7665.4|7667.7|7664.9|7669|7666.2|7666.7|7663.9|65
1641374960000|2022-01-05 09:29:20|7668|7665.2|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|11
1641374970000|2022-01-05 09:29:30|7666.7|7663.9|7666.7|7663.9|7667|7664.2|7666.7|7663.9|21
1641374980000|2022-01-05 09:29:40|7667|7664.2|7665.7|7662.9|7667|7664.2|7665|7662.2|45
1641374990000|2022-01-05 09:29:50|7666|7663.2|7665|7662.2|7666|7663.2|7665|7662.2|4
1641375000000|2022-01-05 09:30:00|7665.4|7662.6|7663.5|7660.7|7666.7|7663.9|7663.5|7660.7|43
1641375010000|2022-01-05 09:30:10|7663.1|7660.3|7664.5|7661.7|7665|7662.2|7662.5|7659.7|44
1641375020000|2022-01-05 09:30:20|7664.2|7661.4|7663.5|7660.7|7664.7|7661.9|7662.7|7659.9|17
1641375030000|2022-01-05 09:30:30|7663.3|7660.5|7662.5|7659.7|7663.3|7660.5|7662|7659.2|9
1641375040000|2022-01-05 09:30:40|7664.4|7661.6|7666.7|7663.9|7666.7|7663.9|7664.4|7661.6|31
1641375050000|2022-01-05 09:30:50|7667|7664.2|7669.7|7666.9|7670.2|7667.4|7667|7664.2|38
1641375060000|2022-01-05 09:31:00|7669.5|7666.7|7669|7666.2|7669.7|7666.9|7668.7|7665.9|6
1641375070000|2022-01-05 09:31:10|7668.7|7665.9|7668.5|7665.7|7668.7|7665.9|7668.5|7665.7|10
1641375080000|2022-01-05 09:31:20|7668.7|7665.9|7666.7|7663.9|7668.7|7665.9|7666.7|7663.9|10
1641375090000|2022-01-05 09:31:30|7667.2|7664.4|7665.2|7662.4|7667.4|7664.6|7664.7|7661.9|13
1641375100000|2022-01-05 09:31:40|7665.4|7662.6|7661.7|7658.9|7665.4|7662.6|7661.2|7658.4|50
1641375110000|2022-01-05 09:31:50|7661.5|7658.7|7660.7|7657.9|7661.7|7658.9|7660.7|7657.9|13
1641375120000|2022-01-05 09:32:00|7660.3|7657.5|7658.7|7655.9|7660.3|7657.5|7657|7654.2|90
1641375130000|2022-01-05 09:32:10|7658.4|7655.6|7658|7655.2|7658.7|7655.9|7657.7|7654.9|20
1641375140000|2022-01-05 09:32:20|7657.4|7654.6|7658.7|7655.9|7658.7|7655.9|7657.4|7654.6|14
1641375150000|2022-01-05 09:32:30|7659|7656.2|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|9
1641375160000|2022-01-05 09:32:40|||||||||5
1641375170000|2022-01-05 09:32:50|7660.7|7657.9|7661.7|7658.9|7661.7|7658.9|7660|7657.2|15
1641375180000|2022-01-05 09:33:00|7660.7|7657.9|7661.5|7658.7|7661.7|7658.9|7660.7|7657.9|8
1641375190000|2022-01-05 09:33:10|7661|7658.2|7661|7658.2|7661.7|7658.9|7660.7|7657.9|1
1641375200000|2022-01-05 09:33:20|7660.7|7657.9|7662|7659.2|7662.7|7659.9|7660.7|7657.9|21
1641375210000|2022-01-05 09:33:30|7661.7|7658.9|7661.7|7658.9|7662.5|7659.7|7661.7|7658.9|6
1641375220000|2022-01-05 09:33:40|7661.5|7658.7|7661.7|7658.9|7662.7|7659.9|7660.7|7657.9|10
1641375230000|2022-01-05 09:33:50|7661|7658.2|7661.7|7658.9|7662|7659.2|7661|7658.2|6
1641375240000|2022-01-05 09:34:00|7662|7659.2|7658.7|7655.9|7662|7659.2|7658.7|7655.9|24
1641375250000|2022-01-05 09:34:10|7658.3|7655.5|7657.7|7654.9|7658.3|7655.5|7657.5|7654.7|9
1641375260000|2022-01-05 09:34:20|7658.2|7655.4|7658.7|7655.9|7658.7|7655.9|7657.7|7654.9|10
1641375270000|2022-01-05 09:34:30|7658.5|7655.7|7654.4|7651.6|7658.5|7655.7|7653.7|7650.9|63
1641375280000|2022-01-05 09:34:40|7654.7|7651.9|7653.7|7650.9|7655.7|7652.9|7653.7|7650.9|31
1641375290000|2022-01-05 09:34:50|7653.9|7651.1|7653.4|7650.6|7654.2|7651.4|7651.7|7648.9|37
1641375300000|2022-01-05 09:35:00|7653.2|7650.4|7650.9|7648.1|7653.4|7650.6|7650.7|7647.9|64
1641375310000|2022-01-05 09:35:10|7650.7|7647.9|7651.7|7648.9|7651.7|7648.9|7650|7647.2|103
1641375320000|2022-01-05 09:35:20|7652.7|7649.9|7654.2|7651.4|7654.4|7651.6|7652.7|7649.9|40
1641375330000|2022-01-05 09:35:30|7654.7|7651.9|7647.7|7644.9|7654.7|7651.9|7646.7|7643.9|122
1641375340000|2022-01-05 09:35:40|7648.2|7645.4|7649.7|7646.9|7649.7|7646.9|7647.7|7644.9|41
1641375350000|2022-01-05 09:35:50|7650.3|7647.5|7651.5|7648.7|7651.7|7648.9|7650.3|7647.5|21
1641375360000|2022-01-05 09:36:00|7651.3|7648.5|7650.7|7647.9|7651.5|7648.7|7650.2|7647.4|10
1641375370000|2022-01-05 09:36:10|7650.5|7647.7|7649.7|7646.9|7650.5|7647.7|7649.7|7646.9|9
1641375380000|2022-01-05 09:36:20|7650.4|7647.6|7651.4|7648.6|7651.4|7648.6|7650.4|7647.6|18
1641375390000|2022-01-05 09:36:30|7651.2|7648.4|7649|7646.2|7651.2|7648.4|7648.7|7645.9|18
1641375400000|2022-01-05 09:36:40|7648.7|7645.9|7646.7|7643.9|7648.7|7645.9|7646.7|7643.9|31
1641375410000|2022-01-05 09:36:50|7645.7|7642.9|7646.7|7643.9|7646.7|7643.9|7645.7|7642.9|40
1641375420000|2022-01-05 09:37:00|7642|7639.2|7644.7|7641.9|7645.7|7642.9|7641.7|7638.9|115
1641375430000|2022-01-05 09:37:10|7644.5|7641.7|7642.7|7639.9|7644.7|7641.9|7642.7|7639.9|60
1641375440000|2022-01-05 09:37:20|7642.4|7639.6|7641.7|7638.9|7642.7|7639.9|7639.7|7636.9|40
1641375450000|2022-01-05 09:37:30|7640.6|7637.8|7640.7|7637.9|7642|7639.2|7639|7636.2|70
1641375460000|2022-01-05 09:37:40|7640.5|7637.7|7642|7639.2|7642.5|7639.7|7640.5|7637.7|35
1641375470000|2022-01-05 09:37:50|7642.2|7639.4|7639.7|7636.9|7642.5|7639.7|7639.7|7636.9|13
1641375480000|2022-01-05 09:38:00|7639.5|7636.7|7638.7|7635.9|7640|7637.2|7638|7635.2|35
1641375490000|2022-01-05 09:38:10|7638.5|7635.7|7638|7635.2|7639.7|7636.9|7638|7635.2|46
1641375500000|2022-01-05 09:38:20|7638.5|7635.7|7642.5|7639.7|7642.7|7639.9|7638.5|7635.7|37
1641375510000|2022-01-05 09:38:30|7642.7|7639.9|7642.2|7639.4|7644|7641.2|7641.7|7638.9|41
1641375520000|2022-01-05 09:38:40|7642|7639.2|7641.7|7638.9|7643.7|7640.9|7640.7|7637.9|28
1641375530000|2022-01-05 09:38:50|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|7640|7637.2|20
1641375540000|2022-01-05 09:39:00|7641|7638.2|7641.5|7638.7|7641.7|7638.9|7640.7|7637.9|17
1641375550000|2022-01-05 09:39:10|7641.7|7638.9|7642|7639.2|7643|7640.2|7641.5|7638.7|13
1641375560000|2022-01-05 09:39:20|7642.4|7639.6|7643.5|7640.7|7643.7|7640.9|7642|7639.2|16
1641375570000|2022-01-05 09:39:30|7643.7|7640.9|7644|7641.2|7644.7|7641.9|7643.7|7640.9|14
1641375580000|2022-01-05 09:39:40|7642.7|7639.9|7644.7|7641.9|7645.3|7642.5|7642|7639.2|59
1641375590000|2022-01-05 09:39:50|7644.3|7641.5|7643.7|7640.9|7645|7642.2|7643.7|7640.9|24
1641375600000|2022-01-05 09:40:00|7643.5|7640.7|7642.7|7639.9|7643.7|7640.9|7642.5|7639.7|8
1641375610000|2022-01-05 09:40:10|7642.5|7639.7|7643.5|7640.7|7643.7|7640.9|7641.7|7638.9|22
1641375620000|2022-01-05 09:40:20|7643.7|7640.9|7643.7|7640.9|7644.2|7641.4|7643.3|7640.5|9
1641375630000|2022-01-05 09:40:30|7643.9|7641.1|7643.7|7640.9|7645|7642.2|7643.7|7640.9|20
1641375640000|2022-01-05 09:40:40|7644|7641.2|7644|7641.2|7644|7641.2|7643.7|7640.9|2
1641375650000|2022-01-05 09:40:50|7644.4|7641.6|7643.7|7640.9|7644.7|7641.9|7643.7|7640.9|17
1641375660000|2022-01-05 09:41:00|7644.7|7641.9|7644.7|7641.9|7645|7642.2|7644.7|7641.9|8
1641375670000|2022-01-05 09:41:10|7644|7641.2|7647.7|7644.9|7648|7645.2|7644|7641.2|79
1641375680000|2022-01-05 09:41:20|7647|7644.2|7646.7|7643.9|7648|7645.2|7646.7|7643.9|23
1641375690000|2022-01-05 09:41:30|7647|7644.2|7647.7|7644.9|7648|7645.2|7647|7644.2|21
1641375700000|2022-01-05 09:41:40|7647.5|7644.7|7645.7|7642.9|7647.7|7644.9|7645.4|7642.6|21
1641375710000|2022-01-05 09:41:50|7645.9|7643.1|7646.7|7643.9|7647|7644.2|7645.9|7643.1|9
1641375720000|2022-01-05 09:42:00|7647|7644.2|7647.5|7644.7|7647.7|7644.9|7646.7|7643.9|19
1641375730000|2022-01-05 09:42:10|7646.7|7643.9|7651.7|7648.9|7652|7649.2|7646.7|7643.9|64
1641375740000|2022-01-05 09:42:20|7652.1|7649.3|7652.7|7649.9|7653|7650.2|7651.7|7648.9|23
1641375750000|2022-01-05 09:42:30|7652.5|7649.7|7652.7|7649.9|7652.7|7649.9|7652.5|7649.7|12
1641375760000|2022-01-05 09:42:40|7652.3|7649.5|7653.5|7650.7|7653.7|7650.9|7652|7649.2|23
1641375770000|2022-01-05 09:42:50|7653|7650.2|7653.5|7650.7|7653.7|7650.9|7653|7650.2|2
1641375780000|2022-01-05 09:43:00|7653.7|7650.9|7654.7|7651.9|7654.7|7651.9|7653|7650.2|19
1641375790000|2022-01-05 09:43:10|7654.5|7651.7|7654|7651.2|7654.7|7651.9|7654|7651.2|2
1641375800000|2022-01-05 09:43:20|7654.5|7651.7|7655.7|7652.9|7655.7|7652.9|7654.5|7651.7|19
1641375810000|2022-01-05 09:43:30|7655|7652.2|7651.7|7648.9|7655|7652.2|7651.7|7648.9|30
1641375820000|2022-01-05 09:43:40|7650.7|7647.9|7651.7|7648.9|7651.7|7648.9|7650.7|7647.9|9
1641375830000|2022-01-05 09:43:50|7652|7649.2|7653.7|7650.9|7653.7|7650.9|7652|7649.2|21
1641375840000|2022-01-05 09:44:00|7654.7|7651.9|7655.7|7652.9|7656.4|7653.6|7654.7|7651.9|28
1641375850000|2022-01-05 09:44:10|7656|7653.2|7655.9|7653.1|7656.7|7653.9|7655.7|7652.9|10
1641375860000|2022-01-05 09:44:20|7655.7|7652.9|7656.7|7653.9|7657.7|7654.9|7655.7|7652.9|15
1641375870000|2022-01-05 09:44:30|7656.3|7653.5|7658.7|7655.9|7658.7|7655.9|7655.7|7652.9|20
1641375880000|2022-01-05 09:44:40|7659.7|7656.9|7660.7|7657.9|7661.7|7658.9|7659.7|7656.9|43
1641375890000|2022-01-05 09:44:50|7660|7657.2|7661.7|7658.9|7661.7|7658.9|7660|7657.2|31
1641375900000|2022-01-05 09:45:00|7661.4|7658.6|7661.7|7658.9|7662|7659.2|7660.7|7657.9|10
1641375910000|2022-01-05 09:45:10|7661.5|7658.7|7661.5|7658.7|7661.7|7658.9|7660.7|7657.9|9
1641375920000|2022-01-05 09:45:20|7661.7|7658.9|7661|7658.2|7662.7|7659.9|7660|7657.2|26
1641375930000|2022-01-05 09:45:30|7660.7|7657.9|7661.7|7658.9|7661.7|7658.9|7660.7|7657.9|12
1641375940000|2022-01-05 09:45:40|7661.9|7659.1|7662.7|7659.9|7662.7|7659.9|7661.9|7659.1|7
1641375950000|2022-01-05 09:45:50|7662|7659.2|7661.7|7658.9|7662.7|7659.9|7661.7|7658.9|17
1641375960000|2022-01-05 09:46:00|7662|7659.2|7660.7|7657.9|7662|7659.2|7660.7|7657.9|11
1641375970000|2022-01-05 09:46:10|7661|7658.2|7661.5|7658.7|7661.7|7658.9|7660.7|7657.9|6
1641375980000|2022-01-05 09:46:20|7661.7|7658.9|7662.5|7659.7|7662.7|7659.9|7660.7|7657.9|11
1641375990000|2022-01-05 09:46:30|7662.7|7659.9|7660.7|7657.9|7662.7|7659.9|7659.9|7657.1|7
1641376000000|2022-01-05 09:46:40|||||||||5
1641376010000|2022-01-05 09:46:50|7660.2|7657.4|7660.7|7657.9|7660.7|7657.9|7658.7|7655.9|15
1641376020000|2022-01-05 09:47:00|7660.2|7657.4|7660.7|7657.9|7660.7|7657.9|7659.7|7656.9|6
1641376030000|2022-01-05 09:47:10|7660.2|7657.4|7659.7|7656.9|7660.4|7657.6|7659.7|7656.9|4
1641376040000|2022-01-05 09:47:20|7659|7656.2|7660.7|7657.9|7661.7|7658.9|7659|7656.2|22
1641376050000|2022-01-05 09:47:30|7660|7657.2|7660.7|7657.9|7660.7|7657.9|7659|7656.2|9
1641376060000|2022-01-05 09:47:40|7660.3|7657.5|7659.7|7656.9|7660.3|7657.5|7659.7|7656.9|3
1641376070000|2022-01-05 09:47:50|7660|7657.2|7659|7656.2|7660|7657.2|7659|7656.2|13
1641376080000|2022-01-05 09:48:00|7659.4|7656.6|7662.7|7659.9|7662.7|7659.9|7659.4|7656.6|45
1641376090000|2022-01-05 09:48:10|7663|7660.2|7666.7|7663.9|7666.7|7663.9|7663|7660.2|43
1641376100000|2022-01-05 09:48:20|7666.3|7663.5|7664.4|7661.6|7666.3|7663.5|7663.7|7660.9|41
1641376110000|2022-01-05 09:48:30|7664.2|7661.4|7666.7|7663.9|7667.4|7664.6|7662.4|7659.6|66
1641376120000|2022-01-05 09:48:40|7666.4|7663.6|7666.7|7663.9|7666.7|7663.9|7665.7|7662.9|19
1641376130000|2022-01-05 09:48:50|7666.4|7663.6|7666.7|7663.9|7666.7|7663.9|7666.4|7663.6|1
1641376140000|2022-01-05 09:49:00|7665.7|7662.9|7666.7|7663.9|7667.4|7664.6|7664.7|7661.9|35
1641376150000|2022-01-05 09:49:10|7666.9|7664.1|7668.7|7665.9|7669.4|7666.6|7666.7|7663.9|33
1641376160000|2022-01-05 09:49:20|7668.4|7665.6|7669.7|7666.9|7669.7|7666.9|7667.9|7665.1|16
1641376170000|2022-01-05 09:49:30|7669.4|7666.6|7666.9|7664.1|7669.4|7666.6|7666.7|7663.9|37
1641376180000|2022-01-05 09:49:40|7667.5|7664.7|7667.7|7664.9|7667.7|7664.9|7666.7|7663.9|11
1641376190000|2022-01-05 09:49:50|7666.9|7664.1|7669.4|7666.6|7669.7|7666.9|7666.7|7663.9|20
1641376200000|2022-01-05 09:50:00|7669.7|7666.9|7670.7|7667.9|7671.7|7668.9|7669.7|7666.9|80
1641376210000|2022-01-05 09:50:10|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|7670.7|7667.9|14
1641376220000|2022-01-05 09:50:20|7671.4|7668.6|7671.7|7668.9|7673.7|7670.9|7671|7668.2|88
1641376230000|2022-01-05 09:50:30|7671.5|7668.7|7669.9|7667.1|7671.7|7668.9|7669.7|7666.9|43
1641376240000|2022-01-05 09:50:40|7669.7|7666.9|7670.7|7667.9|7670.7|7667.9|7669.7|7666.9|7
1641376250000|2022-01-05 09:50:50|7670.2|7667.4|7666.4|7663.6|7670.7|7667.9|7665.7|7662.9|55
1641376260000|2022-01-05 09:51:00|7666.1|7663.3|7668.7|7665.9|7668.7|7665.9|7665.9|7663.1|15
1641376270000|2022-01-05 09:51:10|7669|7666.2|7668.7|7665.9|7669.7|7666.9|7668.2|7665.4|17
1641376280000|2022-01-05 09:51:20|7667.7|7664.9|7667.4|7664.6|7667.7|7664.9|7667.4|7664.6|20
1641376290000|2022-01-05 09:51:30|7667.7|7664.9|7665.7|7662.9|7668.1|7665.3|7665.4|7662.6|42
1641376300000|2022-01-05 09:51:40|7665.9|7663.1|7666.7|7663.9|7666.7|7663.9|7665.7|7662.9|8
1641376310000|2022-01-05 09:51:50|7665.9|7663.1|7665.7|7662.9|7666.4|7663.6|7665.7|7662.9|5
1641376320000|2022-01-05 09:52:00|7665.9|7663.1|7665.9|7663.1|7666.7|7663.9|7665.7|7662.9|2
1641376330000|2022-01-05 09:52:10|7666.4|7663.6|7667.7|7664.9|7667.7|7664.9|7666.4|7663.6|12
1641376340000|2022-01-05 09:52:20|7667.9|7665.1|7667.9|7665.1|7668.7|7665.9|7667.7|7664.9|9
1641376350000|2022-01-05 09:52:30|7668.4|7665.6|7667.4|7664.6|7670.2|7667.4|7667.4|7664.6|20
1641376360000|2022-01-05 09:52:40|7667.7|7664.9|7665.9|7663.1|7667.7|7664.9|7665.7|7662.9|14
1641376370000|2022-01-05 09:52:50|7665.7|7662.9|7665.7|7662.9|7666.1|7663.3|7665|7662.2|17
1641376380000|2022-01-05 09:53:00|7665.9|7663.1|7665.9|7663.1|7666.7|7663.9|7665.7|7662.9|5
1641376390000|2022-01-05 09:53:10|7666.4|7663.6|7665.9|7663.1|7666.7|7663.9|7665.9|7663.1|9
1641376400000|2022-01-05 09:53:20|7666.1|7663.3|7668.7|7665.9|7668.7|7665.9|7666.1|7663.3|34
1641376410000|2022-01-05 09:53:30|7668.4|7665.6|7667.7|7664.9|7668.4|7665.6|7665.4|7662.6|26
1641376420000|2022-01-05 09:53:40|7668.2|7665.4|7667.7|7664.9|7668.4|7665.6|7667.7|7664.9|4
1641376430000|2022-01-05 09:53:50|7667.9|7665.1|7666.2|7663.4|7668.7|7665.9|7665.7|7662.9|11
1641376440000|2022-01-05 09:54:00|7665.9|7663.1|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|7
1641376450000|2022-01-05 09:54:10|7665.9|7663.1|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|1
1641376460000|2022-01-05 09:54:20|7664.7|7661.9|7663.7|7660.9|7664.7|7661.9|7663.7|7660.9|11
1641376470000|2022-01-05 09:54:30|7663.4|7660.6|7663.7|7660.9|7664.4|7661.6|7662.7|7659.9|26
1641376480000|2022-01-05 09:54:40|7663.9|7661.1|7664.2|7661.4|7664.7|7661.9|7663.7|7660.9|13
1641376490000|2022-01-05 09:54:50|7663.9|7661.1|7663.7|7660.9|7665.4|7662.6|7663.7|7660.9|22
1641376500000|2022-01-05 09:55:00|7663.5|7660.7|7664.7|7661.9|7664.7|7661.9|7662.7|7659.9|31
1641376510000|2022-01-05 09:55:10|7664.9|7662.1|7665.2|7662.4|7665.7|7662.9|7664.9|7662.1|7
1641376520000|2022-01-05 09:55:20|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|7664.7|7661.9|3
1641376530000|2022-01-05 09:55:30|7666.7|7663.9|7668.4|7665.6|7668.4|7665.6|7666.7|7663.9|17
1641376540000|2022-01-05 09:55:40|7668.2|7665.4|7669.7|7666.9|7670.4|7667.6|7667.7|7664.9|25
1641376550000|2022-01-05 09:55:50|7670.7|7667.9|7668.7|7665.9|7670.7|7667.9|7667.7|7664.9|17
1641376560000|2022-01-05 09:56:00|7669.7|7666.9|7668.7|7665.9|7669.7|7666.9|7668.7|7665.9|7
1641376570000|2022-01-05 09:56:10|7668.9|7666.1|7672.7|7669.9|7672.7|7669.9|7668.7|7665.9|18
1641376580000|2022-01-05 09:56:20|7671.7|7668.9|7671.7|7668.9|7672.7|7669.9|7671.7|7668.9|14
1641376590000|2022-01-05 09:56:30|7670.7|7667.9|7670.7|7667.9|7671.4|7668.6|7670.4|7667.6|19
1641376600000|2022-01-05 09:56:40|7670.3|7667.5|7670.7|7667.9|7670.7|7667.9|7669.9|7667.1|5
1641376610000|2022-01-05 09:56:50|7671.7|7668.9|7671.7|7668.9|7671.7|7668.9|7670.7|7667.9|11
1641376620000|2022-01-05 09:57:00|7672.7|7669.9|7674.7|7671.9|7674.9|7672.1|7672.7|7669.9|39
1641376630000|2022-01-05 09:57:10|7674|7671.2|7673.9|7671.1|7674.7|7671.9|7673.4|7670.6|19
1641376640000|2022-01-05 09:57:20|7674.4|7671.6|7674.9|7672.1|7675.7|7672.9|7673.9|7671.1|25
1641376650000|2022-01-05 09:57:30|7675.1|7672.3|7673.7|7670.9|7675.1|7672.3|7673.7|7670.9|14
1641376660000|2022-01-05 09:57:40|7673.4|7670.6|7673.9|7671.1|7673.9|7671.1|7673.4|7670.6|1
1641376670000|2022-01-05 09:57:50|7673.7|7670.9|7677.2|7674.4|7677.7|7674.9|7673.7|7670.9|91
1641376680000|2022-01-05 09:58:00|7677.4|7674.6|7675.9|7673.1|7677.7|7674.9|7675.4|7672.6|14
1641376690000|2022-01-05 09:58:10|7676.2|7673.4|7675.7|7672.9|7676.7|7673.9|7675.7|7672.9|15
1641376700000|2022-01-05 09:58:20|7676.9|7674.1|7677|7674.2|7678.7|7675.9|7676.7|7673.9|76
1641376710000|2022-01-05 09:58:30|7677.4|7674.6|7675.4|7672.6|7677.4|7674.6|7674.4|7671.6|12
1641376720000|2022-01-05 09:58:40|7675.2|7672.4|7676.7|7673.9|7677.7|7674.9|7674.7|7671.9|19
1641376730000|2022-01-05 09:58:50|7676.9|7674.1|7679.7|7676.9|7679.7|7676.9|7676.7|7673.9|27
1641376740000|2022-01-05 09:59:00|7680.4|7677.6|7679.7|7676.9|7680.7|7677.9|7679.7|7676.9|47
1641376750000|2022-01-05 09:59:10|7678.7|7675.9|7679.7|7676.9|7679.7|7676.9|7678.4|7675.6|12
1641376760000|2022-01-05 09:59:20|7679|7676.2|7679.5|7676.7|7679.7|7676.9|7678.7|7675.9|14
1641376770000|2022-01-05 09:59:30|7679.3|7676.5|7678.5|7675.7|7679.3|7676.5|7677.7|7674.9|11
1641376780000|2022-01-05 09:59:40|7677.7|7674.9|7678.7|7675.9|7678.7|7675.9|7677.7|7674.9|11
1641376790000|2022-01-05 09:59:50|7678|7675.2|7678|7675.2|7678.2|7675.4|7677.7|7674.9|7
1641376800000|2022-01-05 10:00:00|7677|7674.2|7675.7|7672.9|7677.2|7674.4|7675.7|7672.9|24
1641376810000|2022-01-05 10:00:10|7676.4|7673.6|7675.7|7672.9|7677.4|7674.6|7675.7|7672.9|30
1641376820000|2022-01-05 10:00:20|7676|7673.2|7674.7|7671.9|7676|7673.2|7674.3|7671.5|29
1641376830000|2022-01-05 10:00:30|7674.5|7671.7|7674.7|7671.9|7675.5|7672.7|7673.7|7670.9|44
1641376840000|2022-01-05 10:00:40|7675|7672.2|7674.7|7671.9|7675.7|7672.9|7674.7|7671.9|4
1641376850000|2022-01-05 10:00:50|7675|7672.2|7675.5|7672.7|7675.7|7672.9|7674.7|7671.9|10
1641376860000|2022-01-05 10:01:00|7675.3|7672.5|7677.7|7674.9|7677.7|7674.9|7675.3|7672.5|24
1641376870000|2022-01-05 10:01:10|7677.9|7675.1|7679.2|7676.4|7679.3|7676.5|7677.9|7675.1|6
1641376880000|2022-01-05 10:01:20|7678.9|7676.1|7679.7|7676.9|7679.7|7676.9|7677.7|7674.9|21
1641376890000|2022-01-05 10:01:30|7679.5|7676.7|7679.2|7676.4|7679.7|7676.9|7679|7676.2|11
1641376900000|2022-01-05 10:01:40|7679|7676.2|7679.7|7676.9|7679.7|7676.9|7679|7676.2|7
1641376910000|2022-01-05 10:01:50|7679.5|7676.7|7679.7|7676.9|7680|7677.2|7679.3|7676.5|5
1641376920000|2022-01-05 10:02:00|7679|7676.2|7679.7|7676.9|7680|7677.2|7678.7|7675.9|10
1641376930000|2022-01-05 10:02:10|7680|7677.2|7679.7|7676.9|7680.2|7677.4|7679.7|7676.9|7
1641376940000|2022-01-05 10:02:20|7679.9|7677.1|7682.7|7679.9|7683|7680.2|7679.9|7677.1|59
1641376950000|2022-01-05 10:02:30|7682.2|7679.4|7682.7|7679.9|7682.7|7679.9|7682|7679.2|8
1641376960000|2022-01-05 10:02:40|7682.3|7679.5|7679.7|7676.9|7682.3|7679.5|7679.7|7676.9|29
1641376970000|2022-01-05 10:02:50|7680|7677.2|7680.7|7677.9|7681.5|7678.7|7679|7676.2|68
1641376980000|2022-01-05 10:03:00|7681|7678.2|7682.7|7679.9|7682.7|7679.9|7680.7|7677.9|25
1641376990000|2022-01-05 10:03:10|7682.5|7679.7|7680|7677.2|7682.5|7679.7|7679.7|7676.9|16
1641377000000|2022-01-05 10:03:20|7680.2|7677.4|7678.7|7675.9|7680.2|7677.4|7677.7|7674.9|31
1641377010000|2022-01-05 10:03:30|7678.9|7676.1|7680.2|7677.4|7680.7|7677.9|7677.7|7674.9|29
1641377020000|2022-01-05 10:03:40|7679.9|7677.1|7680.2|7677.4|7680.7|7677.9|7679.7|7676.9|6
1641377030000|2022-01-05 10:03:50|7680.4|7677.6|7680.7|7677.9|7680.7|7677.9|7679.7|7676.9|11
1641377040000|2022-01-05 10:04:00|7680.9|7678.1|7680.7|7677.9|7682.7|7679.9|7680.4|7677.6|36
1641377050000|2022-01-05 10:04:10|7680.4|7677.6|7680.7|7677.9|7681.2|7678.4|7680.4|7677.6|4
1641377060000|2022-01-05 10:04:20|7679.7|7676.9|7678.9|7676.1|7679.7|7676.9|7678.7|7675.9|6
1641377070000|2022-01-05 10:04:30|7678.7|7675.9|7678.4|7675.6|7678.9|7676.1|7678.4|7675.6|3
1641377080000|2022-01-05 10:04:40|7678.7|7675.9|7677.9|7675.1|7679.1|7676.3|7677.7|7674.9|9
1641377090000|2022-01-05 10:04:50|7678.2|7675.4|7677.7|7674.9|7678.7|7675.9|7676.7|7673.9|31
1641377100000|2022-01-05 10:05:00|7677.9|7675.1|7678.7|7675.9|7678.7|7675.9|7677.4|7674.6|23
1641377110000|2022-01-05 10:05:10|7678.5|7675.7|7677.7|7674.9|7679.4|7676.6|7677.7|7674.9|13
1641377120000|2022-01-05 10:05:20|7678|7675.2|7677.7|7674.9|7678.7|7675.9|7677.7|7674.9|5
1641377130000|2022-01-05 10:05:30|7676.7|7673.9|7675.7|7672.9|7676.7|7673.9|7675.7|7672.9|10
1641377140000|2022-01-05 10:05:40|7675.9|7673.1|7676.7|7673.9|7677.2|7674.4|7675.7|7672.9|18
1641377150000|2022-01-05 10:05:50|7677|7674.2|7676.7|7673.9|7677|7674.2|7676.7|7673.9|8
1641377160000|2022-01-05 10:06:00|7677.7|7674.9|7676.7|7673.9|7677.7|7674.9|7676.7|7673.9|8
1641377170000|2022-01-05 10:06:10|7676.5|7673.7|7677.7|7674.9|7677.7|7674.9|7676.5|7673.7|10
1641377180000|2022-01-05 10:06:20|7677.9|7675.1|7677.7|7674.9|7678.1|7675.3|7677.7|7674.9|4
1641377190000|2022-01-05 10:06:30|7678.4|7675.6|7675.7|7672.9|7678.4|7675.6|7675.7|7672.9|22
1641377200000|2022-01-05 10:06:40|7675.9|7673.1|7674.7|7671.9|7676.4|7673.6|7674.4|7671.6|22
1641377210000|2022-01-05 10:06:50|7674.3|7671.5|7672.7|7669.9|7674.3|7671.5|7671.2|7668.4|86
1641377220000|2022-01-05 10:07:00|7672|7669.2|7671.7|7668.9|7672|7669.2|7669.7|7666.9|52
1641377230000|2022-01-05 10:07:10|7671.5|7668.7|7675.7|7672.9|7675.7|7672.9|7671.2|7668.4|27
1641377240000|2022-01-05 10:07:20|7675.5|7672.7|7677.7|7674.9|7677.7|7674.9|7675|7672.2|15
1641377250000|2022-01-05 10:07:30|7675.9|7673.1|7676.9|7674.1|7678.2|7675.4|7674.7|7671.9|54
1641377260000|2022-01-05 10:07:40|7676.3|7673.5|7675.7|7672.9|7677.7|7674.9|7675.1|7672.3|61
1641377270000|2022-01-05 10:07:50|7675.2|7672.4|7674.7|7671.9|7676.7|7673.9|7673.4|7670.6|55
1641377280000|2022-01-05 10:08:00|7674.3|7671.5|7674.5|7671.7|7674.7|7671.9|7673.2|7670.4|22
1641377290000|2022-01-05 10:08:10|7674.3|7671.5|7675.5|7672.7|7675.7|7672.9|7674|7671.2|10
1641377300000|2022-01-05 10:08:20|7675.7|7672.9|7676.7|7673.9|7676.7|7673.9|7675.7|7672.9|4
1641377310000|2022-01-05 10:08:30|7677.4|7674.6|7679|7676.2|7679.2|7676.4|7677.4|7674.6|25
1641377320000|2022-01-05 10:08:40|7679.2|7676.4|7677.7|7674.9|7679.4|7676.6|7677.7|7674.9|12
1641377330000|2022-01-05 10:08:50|7677.9|7675.1|7677.7|7674.9|7678.7|7675.9|7677.7|7674.9|4
1641377340000|2022-01-05 10:09:00|7677.4|7674.6|7678.7|7675.9|7678.7|7675.9|7676.7|7673.9|13
1641377350000|2022-01-05 10:09:10|7678.5|7675.7|7678.7|7675.9|7678.9|7676.1|7677.7|7674.9|19
1641377360000|2022-01-05 10:09:20|7678.4|7675.6|7677|7674.2|7678.7|7675.9|7676.7|7673.9|11
1641377370000|2022-01-05 10:09:30|7677.2|7674.4|7677.7|7674.9|7677.7|7674.9|7676.7|7673.9|5
1641377380000|2022-01-05 10:09:40|7677.4|7674.6|7676.2|7673.4|7677.7|7674.9|7675.9|7673.1|7
1641377390000|2022-01-05 10:09:50|7675.9|7673.1|7675.7|7672.9|7676.9|7674.1|7675.7|7672.9|2
1641377400000|2022-01-05 10:10:00|7675.9|7673.1|7676.2|7673.4|7676.7|7673.9|7675.7|7672.9|5
1641377410000|2022-01-05 10:10:10|7676|7673.2|7675.7|7672.9|7676.7|7673.9|7674.7|7671.9|27
1641377420000|2022-01-05 10:10:20|7676.1|7673.3|7673.7|7670.9|7676.1|7673.3|7673.7|7670.9|12
1641377430000|2022-01-05 10:10:30|7673.4|7670.6|7672.4|7669.6|7673.7|7670.9|7672.4|7669.6|4
1641377440000|2022-01-05 10:10:40|7672.1|7669.3|7673.7|7670.9|7673.7|7670.9|7671.7|7668.9|11
1641377450000|2022-01-05 10:10:50|7673.5|7670.7|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|7
1641377460000|2022-01-05 10:11:00|7673.5|7670.7|7673.7|7670.9|7673.7|7670.9|7672.7|7669.9|2
1641377470000|2022-01-05 10:11:10|7673.5|7670.7|7672.9|7670.1|7673.5|7670.7|7672.7|7669.9|2
1641377480000|2022-01-05 10:11:20|7673.2|7670.4|7671.4|7668.6|7673.2|7670.4|7670.5|7667.7|12
1641377490000|2022-01-05 10:11:30|7671.7|7668.9|7670.7|7667.9|7671.7|7668.9|7670.7|7667.9|16
1641377500000|2022-01-05 10:11:40|||||||||3
1641377510000|2022-01-05 10:11:50|7670.3|7667.5|7668.7|7665.9|7670.3|7667.5|7668.7|7665.9|9
1641377520000|2022-01-05 10:12:00|7668.9|7666.1|7669.5|7666.7|7669.7|7666.9|7668.7|7665.9|21
1641377530000|2022-01-05 10:12:10|7669.7|7666.9|7668|7665.2|7669.7|7666.9|7667.7|7664.9|10
1641377540000|2022-01-05 10:12:20|7667.7|7664.9|7668|7665.2|7668.7|7665.9|7667.2|7664.4|11
1641377550000|2022-01-05 10:12:30|7668.2|7665.4|7666.7|7663.9|7668.2|7665.4|7665.7|7662.9|19
1641377560000|2022-01-05 10:12:40|7667.1|7664.3|7667.7|7664.9|7668.7|7665.9|7667.1|7664.3|6
1641377570000|2022-01-05 10:12:50|7667.4|7664.6|7664.7|7661.9|7667.7|7664.9|7663.7|7660.9|63
1641377580000|2022-01-05 10:13:00|7664.5|7661.7|7663.7|7660.9|7664.7|7661.9|7662.7|7659.9|24
1641377590000|2022-01-05 10:13:10|7664|7661.2|7664.7|7661.9|7664.7|7661.9|7664|7661.2|5
1641377600000|2022-01-05 10:13:20|7665|7662.2|7661.7|7658.9|7665.2|7662.4|7661.4|7658.6|34
1641377610000|2022-01-05 10:13:30|7661.2|7658.4|7662.7|7659.9|7662.7|7659.9|7661.2|7658.4|6
1641377620000|2022-01-05 10:13:40|7662.2|7659.4|7663.7|7660.9|7663.7|7660.9|7661.9|7659.1|16
1641377630000|2022-01-05 10:13:50|7663.9|7661.1|7666.5|7663.7|7667|7664.2|7663.4|7660.6|41
1641377640000|2022-01-05 10:14:00|7666.7|7663.9|7666|7663.2|7666.7|7663.9|7665.7|7662.9|4
1641377650000|2022-01-05 10:14:10|7666.2|7663.4|7667.2|7664.4|7669|7666.2|7666.2|7663.4|15
1641377660000|2022-01-05 10:14:20|7667|7664.2|7668|7665.2|7668.5|7665.7|7667|7664.2|6
1641377670000|2022-01-05 10:14:30|7668.4|7665.6|7668.7|7665.9|7669.7|7666.9|7668|7665.2|19
1641377680000|2022-01-05 10:14:40|7668.5|7665.7|7667.7|7664.9|7669|7666.2|7667.7|7664.9|24
1641377690000|2022-01-05 10:14:50|7668.7|7665.9|7669.7|7666.9|7669.7|7666.9|7668.7|7665.9|20
1641377700000|2022-01-05 10:15:00|7669.3|7666.5|7668|7665.2|7669.7|7666.9|7667.7|7664.9|13
1641377710000|2022-01-05 10:15:10|7667.7|7664.9|7670.2|7667.4|7670.4|7667.6|7667.7|7664.9|58
1641377720000|2022-01-05 10:15:20|7669.9|7667.1|7667.7|7664.9|7670.4|7667.6|7667.7|7664.9|18
1641377730000|2022-01-05 10:15:30|7668.1|7665.3|7668.7|7665.9|7670|7667.2|7668.1|7665.3|30
1641377740000|2022-01-05 10:15:40|7667.7|7664.9|7667.7|7664.9|7668|7665.2|7667.7|7664.9|2
1641377750000|2022-01-05 10:15:50|7668|7665.2|7666.7|7663.9|7668|7665.2|7666.7|7663.9|5
1641377760000|2022-01-05 10:16:00|7666.2|7663.4|7666.7|7663.9|7666.7|7663.9|7665.7|7662.9|12
1641377770000|2022-01-05 10:16:10|7667.7|7664.9|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|13
1641377780000|2022-01-05 10:16:20|7668|7665.2|7668.7|7665.9|7668.7|7665.9|7668|7665.2|6
1641377790000|2022-01-05 10:16:30|7668|7665.2|7667.7|7664.9|7668|7665.2|7667.7|7664.9|2
1641377800000|2022-01-05 10:16:40|7668|7665.2|7666.7|7663.9|7668.7|7665.9|7666.7|7663.9|4
1641377810000|2022-01-05 10:16:50|7666.5|7663.7|7665.7|7662.9|7666.5|7663.7|7665.7|7662.9|4
1641377820000|2022-01-05 10:17:00|7665.5|7662.7|7667.7|7664.9|7667.7|7664.9|7665.5|7662.7|10
1641377830000|2022-01-05 10:17:10|7668.4|7665.6|7666.9|7664.1|7668.4|7665.6|7666.4|7663.6|52
1641377840000|2022-01-05 10:17:20|7667.1|7664.3|7664.4|7661.6|7667.7|7664.9|7664.4|7661.6|22
1641377850000|2022-01-05 10:17:30|7665.1|7662.3|7665.4|7662.6|7665.4|7662.6|7664.9|7662.1|21
1641377860000|2022-01-05 10:17:40|7665.8|7663|7667.1|7664.3|7667.1|7664.3|7665.7|7662.9|27
1641377870000|2022-01-05 10:17:50|7667.2|7664.4|7666.4|7663.6|7667.2|7664.4|7665.4|7662.6|5
1641377880000|2022-01-05 10:18:00|7666.2|7663.4|7667.7|7664.9|7668.4|7665.6|7666.2|7663.4|18
1641377890000|2022-01-05 10:18:10|7667.9|7665.1|7668.2|7665.4|7668.5|7665.7|7667.7|7664.9|7
1641377900000|2022-01-05 10:18:20|7668.4|7665.6|7668.7|7665.9|7668.7|7665.9|7667.7|7664.9|3
1641377910000|2022-01-05 10:18:30|7668.4|7665.6|7670.4|7667.6|7671.4|7668.6|7667.9|7665.1|27
1641377920000|2022-01-05 10:18:40|7670.7|7667.9|7670.7|7667.9|7670.7|7667.9|7669.4|7666.6|27
1641377930000|2022-01-05 10:18:50|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|1
1641377940000|2022-01-05 10:19:00|7669.4|7666.6|7669.7|7666.9|7669.7|7666.9|7669.4|7666.6|4
1641377950000|2022-01-05 10:19:10|7669.9|7667.1|7669.7|7666.9|7670.1|7667.3|7669.4|7666.6|4
1641377960000|2022-01-05 10:19:20|7669.3|7666.5|7667.4|7664.6|7669.3|7666.5|7667.4|7664.6|13
1641377970000|2022-01-05 10:19:30|7667.2|7664.4|7666.4|7663.6|7667.4|7664.6|7665.7|7662.9|16
1641377980000|2022-01-05 10:19:40|7665.7|7662.9|7665.9|7663.1|7666.4|7663.6|7665.7|7662.9|4
1641377990000|2022-01-05 10:19:50|7666.4|7663.6|7665.4|7662.6|7666.7|7663.9|7664.9|7662.1|7
1641378000000|2022-01-05 10:20:00|7666.2|7663.4|7665.4|7662.6|7666.4|7663.6|7665.4|7662.6|4
1641378010000|2022-01-05 10:20:10|7665.8|7663|7665.9|7663.1|7666.1|7663.3|7665.7|7662.9|4
1641378020000|2022-01-05 10:20:20|7666.4|7663.6|7665.7|7662.9|7666.4|7663.6|7665.4|7662.6|0
1641378030000|2022-01-05 10:20:30|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|7665.9|7663.1|3
1641378040000|2022-01-05 10:20:40|7665.7|7662.9|7665.4|7662.6|7666.1|7663.3|7665.4|7662.6|0
1641378050000|2022-01-05 10:20:50|7665.7|7662.9|7665.7|7662.9|7666.4|7663.6|7665.4|7662.6|10
1641378060000|2022-01-05 10:21:00|7665.1|7662.3|7665.7|7662.9|7665.9|7663.1|7664.9|7662.1|4
1641378070000|2022-01-05 10:21:10|7665.9|7663.1|7666.4|7663.6|7667.7|7664.9|7665.9|7663.1|7
1641378080000|2022-01-05 10:21:20|7666.9|7664.1|7666.7|7663.9|7667.9|7665.1|7666.4|7663.6|5
1641378090000|2022-01-05 10:21:30|7667.4|7664.6|7666.7|7663.9|7668.7|7665.9|7666.7|7663.9|10
1641378100000|2022-01-05 10:21:40|||||||||1
1641378110000|2022-01-05 10:21:50|7666.4|7663.6|7663.2|7660.4|7666.4|7663.6|7663.2|7660.4|44
1641378120000|2022-01-05 10:22:00|7663.5|7660.7|7665.2|7662.4|7665.7|7662.9|7662.9|7660.1|14
1641378130000|2022-01-05 10:22:10|7665.7|7662.9|7666.7|7663.9|7666.7|7663.9|7665.7|7662.9|8
1641378140000|2022-01-05 10:22:20|7666.9|7664.1|7665.7|7662.9|7667.4|7664.6|7665.7|7662.9|4
1641378150000|2022-01-05 10:22:30|7666.4|7663.6|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|9
1641378160000|2022-01-05 10:22:40|7665.9|7663.1|7665.7|7662.9|7666.4|7663.6|7665.7|7662.9|11
1641378170000|2022-01-05 10:22:50|7666.4|7663.6|7666.9|7664.1|7667.4|7664.6|7666.4|7663.6|7
1641378180000|2022-01-05 10:23:00|7666.4|7663.6|7668.9|7666.1|7668.9|7666.1|7665.4|7662.6|30
1641378190000|2022-01-05 10:23:10|7668.7|7665.9|7667.7|7664.9|7669.4|7666.6|7667.4|7664.6|16
1641378200000|2022-01-05 10:23:20|7667.4|7664.6|7665.7|7662.9|7667.4|7664.6|7665.7|7662.9|16
1641378210000|2022-01-05 10:23:30|7665.9|7663.1|7667.2|7664.4|7667.7|7664.9|7665.9|7663.1|6
1641378220000|2022-01-05 10:23:40|7667.4|7664.6|7667.2|7664.4|7667.7|7664.9|7666.9|7664.1|2
1641378230000|2022-01-05 10:23:50|7667.4|7664.6|7668.4|7665.6|7668.7|7665.9|7666.4|7663.6|8
1641378240000|2022-01-05 10:24:00|7668.7|7665.9|7669.7|7666.9|7670.4|7667.6|7668.7|7665.9|9
1641378250000|2022-01-05 10:24:10|7670.1|7667.3|7668.7|7665.9|7670.7|7667.9|7667.7|7664.9|18
1641378260000|2022-01-05 10:24:20|7668.2|7665.4|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|0
1641378270000|2022-01-05 10:24:30|7667.9|7665.1|7667.7|7664.9|7667.9|7665.1|7667.7|7664.9|5
1641378280000|2022-01-05 10:24:40|7667.5|7664.7|7666.7|7663.9|7667.5|7664.7|7666.4|7663.6|0
1641378290000|2022-01-05 10:24:50|7666.4|7663.6|7666.7|7663.9|7666.7|7663.9|7666.4|7663.6|0
1641378300000|2022-01-05 10:25:00|7666.4|7663.6|7666.7|7663.9|7666.7|7663.9|7666.4|7663.6|0
1641378310000|2022-01-05 10:25:10|7666.9|7664.1|7668.7|7665.9|7668.7|7665.9|7666.9|7664.1|5
1641378320000|2022-01-05 10:25:20|7668.5|7665.7|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|3
1641378330000|2022-01-05 10:25:30|7668.7|7665.9|7667.9|7665.1|7668.7|7665.9|7667.7|7664.9|1
1641378340000|2022-01-05 10:25:40|7667.7|7664.9|7666.7|7663.9|7667.7|7664.9|7665.7|7662.9|5
1641378370000|2022-01-05 10:26:10|||||||||1
1641378390000|2022-01-05 10:26:30|7666.9|7664.1|7666.7|7663.9|7666.9|7664.1|7666.7|7663.9|1
1641378400000|2022-01-05 10:26:40|7666.9|7664.1|7666.7|7663.9|7666.9|7664.1|7666.3|7663.5|4
1641378410000|2022-01-05 10:26:50|7666.2|7663.4|7665.9|7663.1|7666.7|7663.9|7665.7|7662.9|2
1641378420000|2022-01-05 10:27:00|7666.1|7663.3|7666.7|7663.9|7667.2|7664.4|7666.1|7663.3|3
1641378430000|2022-01-05 10:27:10|7666.9|7664.1|7667.7|7664.9|7667.7|7664.9|7666.7|7663.9|1
1641378440000|2022-01-05 10:27:20|7668.5|7665.7|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|0
1641378450000|2022-01-05 10:27:30|7668.5|7665.7|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|4
1641378460000|2022-01-05 10:27:40|7667.4|7664.6|7667.7|7664.9|7667.9|7665.1|7666.7|7663.9|2
1641378470000|2022-01-05 10:27:50|7667|7664.2|7667.2|7664.4|7667.7|7664.9|7667|7664.2|4
1641378480000|2022-01-05 10:28:00|7667.7|7664.9|7669.7|7666.9|7669.7|7666.9|7667.7|7664.9|12
1641378490000|2022-01-05 10:28:10|7669.9|7667.1|7671.7|7668.9|7671.7|7668.9|7669.9|7667.1|21
1641378500000|2022-01-05 10:28:20|7672|7669.2|7671.7|7668.9|7672.2|7669.4|7671.7|7668.9|9
1641378510000|2022-01-05 10:28:30|7672.4|7669.6|7671.7|7668.9|7672.7|7669.9|7671.7|7668.9|10
1641378520000|2022-01-05 10:28:40|7671|7668.2|7671|7668.2|7671.7|7668.9|7671|7668.2|8
1641378530000|2022-01-05 10:28:50|7671.2|7668.4|7671.7|7668.9|7671.7|7668.9|7671.2|7668.4|0
1641378540000|2022-01-05 10:29:00|7672.4|7669.6|7672.7|7669.9|7673.7|7670.9|7672.4|7669.6|11
1641378550000|2022-01-05 10:29:10|7672.5|7669.7|7671.7|7668.9|7672.5|7669.7|7671.5|7668.7|17
1641378560000|2022-01-05 10:29:20|7671.9|7669.1|7672.7|7669.9|7672.7|7669.9|7671.9|7669.1|1
1641378570000|2022-01-05 10:29:30|7673.2|7670.4|7674.2|7671.4|7674.4|7671.6|7672.9|7670.1|12
1641378580000|2022-01-05 10:29:40|7673.7|7670.9|7673.7|7670.9|7674.2|7671.4|7673.7|7670.9|3
1641378590000|2022-01-05 10:29:50|7674|7671.2|7673.7|7670.9|7674.4|7671.6|7673.7|7670.9|8
1641378600000|2022-01-05 10:30:00|7674.1|7671.3|7674.9|7672.1|7675.7|7672.9|7673.7|7670.9|22
1641378610000|2022-01-05 10:30:10|7674.7|7671.9|7673.7|7670.9|7675.7|7672.9|7673.7|7670.9|13
1641378620000|2022-01-05 10:30:20|7673.4|7670.6|7671.4|7668.6|7673.7|7670.9|7671.4|7668.6|19
1641378630000|2022-01-05 10:30:30|7671.7|7668.9|7670.7|7667.9|7671.7|7668.9|7670.4|7667.6|4
1641378640000|2022-01-05 10:30:40|7670.4|7667.6|7669.7|7666.9|7670.7|7667.9|7669.4|7666.6|5
1641378650000|2022-01-05 10:30:50|7669.4|7666.6|7671.5|7668.7|7671.7|7668.9|7669.4|7666.6|13
1641378660000|2022-01-05 10:31:00|7671.2|7668.4|7671|7668.2|7671.7|7668.9|7670.7|7667.9|6
1641378670000|2022-01-05 10:31:10|7671.2|7668.4|7672.7|7669.9|7672.7|7669.9|7670.7|7667.9|5
1641378680000|2022-01-05 10:31:20|7672|7669.2|7670.7|7667.9|7672|7669.2|7670.7|7667.9|9
1641378700000|2022-01-05 10:31:40|7671.2|7668.4|7670.7|7667.9|7671.2|7668.4|7670.7|7667.9|3
1641378710000|2022-01-05 10:31:50|||||||||1
1641378720000|2022-01-05 10:32:00|7671.4|7668.6|7670.7|7667.9|7671.4|7668.6|7669.7|7666.9|12
1641378740000|2022-01-05 10:32:20|7670.9|7668.1|7667.7|7664.9|7671.4|7668.6|7667.4|7664.6|26
1641378750000|2022-01-05 10:32:30|7667.2|7664.4|7667.4|7664.6|7667.7|7664.9|7667.2|7664.4|4
1641378760000|2022-01-05 10:32:40|7667|7664.2|7667.2|7664.4|7667.7|7664.9|7666|7663.2|19
1641378770000|2022-01-05 10:32:50|7667.5|7664.7|7667.5|7664.7|7667.5|7664.7|7667.5|7664.7|0
1641378780000|2022-01-05 10:33:00|7667.7|7664.9|7666.7|7663.9|7668.2|7665.4|7666.7|7663.9|11
1641378790000|2022-01-05 10:33:10|7667.4|7664.6|7667.7|7664.9|7667.7|7664.9|7667.4|7664.6|4
1641378800000|2022-01-05 10:33:20|7667.9|7665.1|7667.7|7664.9|7668.2|7665.4|7667.7|7664.9|0
1641378810000|2022-01-05 10:33:30|7667.9|7665.1|7668.4|7665.6|7668.4|7665.6|7667.9|7665.1|4
1641378820000|2022-01-05 10:33:40|7668.2|7665.4|7669.7|7666.9|7669.7|7666.9|7667.7|7664.9|9
1641378830000|2022-01-05 10:33:50|7670|7667.2|7669.7|7666.9|7670|7667.2|7669.7|7666.9|2
1641378840000|2022-01-05 10:34:00|7669.9|7667.1|7669.7|7666.9|7670|7667.2|7669.7|7666.9|3
1641378850000|2022-01-05 10:34:10|7669.4|7666.6|7667.7|7664.9|7669.4|7666.6|7667.7|7664.9|5
1641378860000|2022-01-05 10:34:20|7667.4|7664.6|7667.4|7664.6|7667.7|7664.9|7667.4|7664.6|7
1641378870000|2022-01-05 10:34:30|7667.7|7664.9|7667.2|7664.4|7667.7|7664.9|7666.7|7663.9|3
1641378880000|2022-01-05 10:34:40|7667|7664.2|7667.2|7664.4|7667.4|7664.6|7666.7|7663.9|8
1641378890000|2022-01-05 10:34:50|7667|7664.2|7666.7|7663.9|7667.4|7664.6|7666.7|7663.9|5
1641378900000|2022-01-05 10:35:00|7666.9|7664.1|7665.7|7662.9|7667.7|7664.9|7665.7|7662.9|15
1641378910000|2022-01-05 10:35:10|||||||||1
1641378920000|2022-01-05 10:35:20|7665.9|7663.1|7666.7|7663.9|7666.7|7663.9|7665.9|7663.1|7
1641378930000|2022-01-05 10:35:30|7667|7664.2|7667.7|7664.9|7667.7|7664.9|7667|7664.2|4
1641378940000|2022-01-05 10:35:40|7669.4|7666.6|7672.4|7669.6|7672.4|7669.6|7669.4|7666.6|43
1641378950000|2022-01-05 10:35:50|7672.7|7669.9|7673.2|7670.4|7673.7|7670.9|7671.7|7668.9|23
1641378960000|2022-01-05 10:36:00|7673.4|7670.6|7672.2|7669.4|7673.4|7670.6|7672.2|7669.4|6
1641378970000|2022-01-05 10:36:10|7671.9|7669.1|7672.7|7669.9|7672.7|7669.9|7671.7|7668.9|11
1641378980000|2022-01-05 10:36:20|7672.3|7669.5|7671.7|7668.9|7672.7|7669.9|7671.7|7668.9|12
1641379000000|2022-01-05 10:36:40|7671.2|7668.4|7674.7|7671.9|7674.7|7671.9|7671.2|7668.4|18
1641379010000|2022-01-05 10:36:50|7674.2|7671.4|7675.7|7672.9|7675.7|7672.9|7673.7|7670.9|14
1641379020000|2022-01-05 10:37:00|7675.5|7672.7|7673.9|7671.1|7675.5|7672.7|7673.7|7670.9|17
1641379030000|2022-01-05 10:37:10|7674.4|7671.6|7673.7|7670.9|7674.7|7671.9|7673.7|7670.9|10
1641379040000|2022-01-05 10:37:20|7673.3|7670.5|7671.7|7668.9|7673.3|7670.5|7671.7|7668.9|28
1641379050000|2022-01-05 10:37:30|7671.5|7668.7|7670.7|7667.9|7671.7|7668.9|7670.7|7667.9|16
1641379060000|2022-01-05 10:37:40|7671|7668.2|7669.7|7666.9|7671|7668.2|7669.7|7666.9|20
1641379070000|2022-01-05 10:37:50|7669.5|7666.7|7669.5|7666.7|7669.7|7666.9|7669|7666.2|5
1641379080000|2022-01-05 10:38:00|7669.7|7666.9|7668.7|7665.9|7670.2|7667.4|7668.2|7665.4|7
1641379090000|2022-01-05 10:38:10|7668.5|7665.7|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|11
1641379100000|2022-01-05 10:38:20|7667.4|7664.6|7666.5|7663.7|7667.4|7664.6|7666|7663.2|16
1641379110000|2022-01-05 10:38:30|7666|7663.2|7666.2|7663.4|7666.7|7663.9|7665.7|7662.9|10
1641379120000|2022-01-05 10:38:40|7666|7663.2|7664.5|7661.7|7666.7|7663.9|7664|7661.2|53
1641379130000|2022-01-05 10:38:50|7664.3|7661.5|7666.7|7663.9|7666.7|7663.9|7663.7|7660.9|32
1641379140000|2022-01-05 10:39:00|7666.3|7663.5|7667.7|7664.9|7667.7|7664.9|7665.7|7662.9|10
1641379150000|2022-01-05 10:39:10|7668|7665.2|7666.7|7663.9|7668|7665.2|7666.7|7663.9|7
1641379160000|2022-01-05 10:39:20|||||||||6
1641379170000|2022-01-05 10:39:30|7668|7665.2|7668|7665.2|7668.7|7665.9|7668|7665.2|11
1641379180000|2022-01-05 10:39:40|7668.2|7665.4|7668.7|7665.9|7669|7666.2|7668|7665.2|1
1641379190000|2022-01-05 10:39:50|7667.2|7664.4|7665.7|7662.9|7667.2|7664.4|7665.7|7662.9|26
1641379200000|2022-01-05 10:40:00|7665.9|7663.1|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|8
1641379210000|2022-01-05 10:40:10|7665.3|7662.5|7666.7|7663.9|7666.7|7663.9|7664.7|7661.9|7
1641379220000|2022-01-05 10:40:20|7666.5|7663.7|7666.2|7663.4|7666.7|7663.9|7665.7|7662.9|2
1641379230000|2022-01-05 10:40:30|7665.9|7663.1|7666.7|7663.9|7666.7|7663.9|7665.9|7663.1|1
1641379240000|2022-01-05 10:40:40|7666.9|7664.1|7667.2|7664.4|7667.7|7664.9|7666.9|7664.1|1
1641379250000|2022-01-05 10:40:50|7667.4|7664.6|7666.7|7663.9|7668.7|7665.9|7666|7663.2|79
1641379260000|2022-01-05 10:41:00|7666.5|7663.7|7666|7663.2|7666.7|7663.9|7665.7|7662.9|3
1641379270000|2022-01-05 10:41:10|7666.2|7663.4|7665.7|7662.9|7666.5|7663.7|7665.7|7662.9|6
1641379280000|2022-01-05 10:41:20|7666.1|7663.3|7666.7|7663.9|7667.7|7664.9|7666.1|7663.3|14
1641379290000|2022-01-05 10:41:30|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|7665.7|7662.9|4
1641379300000|2022-01-05 10:41:40|7666.1|7663.3|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|2
1641379310000|2022-01-05 10:41:50|7666.1|7663.3|7666.7|7663.9|7667.9|7665.1|7666|7663.2|45
1641379320000|2022-01-05 10:42:00|7665.9|7663.1|7666.5|7663.7|7666.7|7663.9|7665.7|7662.9|3
1641379330000|2022-01-05 10:42:10|7666.7|7663.9|7669.7|7666.9|7669.9|7667.1|7666.7|7663.9|39
1641379340000|2022-01-05 10:42:20|7669.4|7666.6|7669.4|7666.6|7669.7|7666.9|7669.4|7666.6|1
1641379350000|2022-01-05 10:42:30|7670|7667.2|7670.7|7667.9|7671.7|7668.9|7669.7|7666.9|23
1641379360000|2022-01-05 10:42:40|7670.9|7668.1|7670.7|7667.9|7671.7|7668.9|7669.7|7666.9|47
1641379370000|2022-01-05 10:42:50|7670.4|7667.6|7670.9|7668.1|7671.4|7668.6|7670.4|7667.6|11
1641379380000|2022-01-05 10:43:00|7670.7|7667.9|7668.9|7666.1|7670.7|7667.9|7668.7|7665.9|16
1641379390000|2022-01-05 10:43:10|7668.7|7665.9|7669.7|7666.9|7669.7|7666.9|7668.7|7665.9|2
1641379400000|2022-01-05 10:43:20|7669.2|7666.4|7669.7|7666.9|7669.7|7666.9|7669.2|7666.4|1
1641379410000|2022-01-05 10:43:30|7668.7|7665.9|7668.7|7665.9|7670.7|7667.9|7668.4|7665.6|23
1641379420000|2022-01-05 10:43:40|7668.5|7665.7|7668.7|7665.9|7668.7|7665.9|7667.4|7664.6|21
1641379430000|2022-01-05 10:43:50|7668.4|7665.6|7667.7|7664.9|7668.4|7665.6|7667.7|7664.9|0
1641379440000|2022-01-05 10:44:00|7666.7|7663.9|7670.4|7667.6|7670.7|7667.9|7666.7|7663.9|25
1641379450000|2022-01-05 10:44:10|7670.7|7667.9|7670.4|7667.6|7670.7|7667.9|7669.7|7666.9|12
1641379460000|2022-01-05 10:44:20|7670.7|7667.9|7670.7|7667.9|7670.9|7668.1|7670.4|7667.6|7
1641379470000|2022-01-05 10:44:30|7670.4|7667.6|7670.2|7667.4|7670.7|7667.9|7670.2|7667.4|7
1641379480000|2022-01-05 10:44:40|7670|7667.2|7671.2|7668.4|7671.4|7668.6|7670|7667.2|12
1641379490000|2022-01-05 10:44:50|7671.4|7668.6|7671.7|7668.9|7671.7|7668.9|7670.7|7667.9|7
1641379500000|2022-01-05 10:45:00|7671.9|7669.1|7672.4|7669.6|7674.4|7671.6|7671.9|7669.1|39
1641379510000|2022-01-05 10:45:10|7672.2|7669.4|7671.7|7668.9|7672.2|7669.4|7671.4|7668.6|6
1641379520000|2022-01-05 10:45:20|7671.4|7668.6|7671.7|7668.9|7671.7|7668.9|7671.4|7668.6|2
1641379530000|2022-01-05 10:45:30|7671.4|7668.6|7671.7|7668.9|7672.4|7669.6|7671.4|7668.6|7
1641379550000|2022-01-05 10:45:50|7672.7|7669.9|7672.7|7669.9|7672.7|7669.9|7672.4|7669.6|2
1641379560000|2022-01-05 10:46:00|7672.4|7669.6|7675.7|7672.9|7675.9|7673.1|7672.4|7669.6|30
1641379570000|2022-01-05 10:46:10|7675.9|7673.1|7675.4|7672.6|7675.9|7673.1|7675.4|7672.6|30
1641379580000|2022-01-05 10:46:20|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|2
1641379590000|2022-01-05 10:46:30|7675.4|7672.6|7673.9|7671.1|7675.4|7672.6|7673.7|7670.9|5
1641379600000|2022-01-05 10:46:40|7673.7|7670.9|7674.2|7671.4|7674.7|7671.9|7673.7|7670.9|3
1641379610000|2022-01-05 10:46:50|7673.7|7670.9|7674.7|7671.9|7674.7|7671.9|7673.7|7670.9|5
1641379620000|2022-01-05 10:47:00|7674.4|7671.6|7673.9|7671.1|7674.7|7671.9|7673.7|7670.9|3
1641379630000|2022-01-05 10:47:10|7674.1|7671.3|7674.4|7671.6|7674.7|7671.9|7673.7|7670.9|3
1641379640000|2022-01-05 10:47:20|7673.9|7671.1|7674.7|7671.9|7674.7|7671.9|7673.9|7671.1|3
1641379650000|2022-01-05 10:47:30|7674.2|7671.4|7674.7|7671.9|7674.7|7671.9|7673.7|7670.9|2
1641379660000|2022-01-05 10:47:40|7674.4|7671.6|7674.2|7671.4|7674.7|7671.9|7673.9|7671.1|1
1641379670000|2022-01-05 10:47:50|7674.4|7671.6|7675.1|7672.3|7676.4|7673.6|7673.7|7670.9|381
1641379680000|2022-01-05 10:48:00|7674.9|7672.1|7674.1|7671.3|7674.9|7672.1|7672.9|7670.1|15
1641379690000|2022-01-05 10:48:10|7673.9|7671.1|7674.1|7671.3|7674.1|7671.3|7673.1|7670.3|4
1641379700000|2022-01-05 10:48:20|7673.9|7671.1|7677.4|7674.6|7677.4|7674.6|7673.4|7670.6|23
1641379710000|2022-01-05 10:48:30|7677.9|7675.1|7676.7|7673.9|7678.1|7675.3|7676.7|7673.9|23
1641379720000|2022-01-05 10:48:40|7676.4|7673.6|7677.4|7674.6|7677.4|7674.6|7676.1|7673.3|2
1641379730000|2022-01-05 10:48:50|7677.9|7675.1|7677.1|7674.3|7678.1|7675.3|7677.1|7674.3|7
1641379740000|2022-01-05 10:49:00|7677.4|7674.6|7677.4|7674.6|7678.9|7676.1|7677.1|7674.3|14
1641379750000|2022-01-05 10:49:10|7677.1|7674.3|7677.1|7674.3|7677.4|7674.6|7676.4|7673.6|7
1641379760000|2022-01-05 10:49:20|7677.4|7674.6|7676.9|7674.1|7677.4|7674.6|7676.4|7673.6|3
1641379770000|2022-01-05 10:49:30|7676.4|7673.6|7676.9|7674.1|7676.9|7674.1|7676.4|7673.6|1
1641379780000|2022-01-05 10:49:40|7677.1|7674.3|7677.4|7674.6|7677.4|7674.6|7676.9|7674.1|8
1641379790000|2022-01-05 10:49:50|7677.6|7674.8|7677.1|7674.3|7677.6|7674.8|7676.8|7674|16
1641379800000|2022-01-05 10:50:00|7677.4|7674.6|7677.9|7675.1|7677.9|7675.1|7677.1|7674.3|4
1641379810000|2022-01-05 10:50:10|7677.4|7674.6|7678.1|7675.3|7678.4|7675.6|7677.1|7674.3|5
1641379820000|2022-01-05 10:50:20|7678.4|7675.6|7677.9|7675.1|7678.4|7675.6|7677.4|7674.6|8
1641379830000|2022-01-05 10:50:30|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|7677.9|7675.1|4
1641379840000|2022-01-05 10:50:40|7677.9|7675.1|7677.4|7674.6|7677.9|7675.1|7677.4|7674.6|7
1641379850000|2022-01-05 10:50:50|7677.1|7674.3|7678.1|7675.3|7678.1|7675.3|7677.1|7674.3|0
1641379860000|2022-01-05 10:51:00|7677.7|7674.9|7677.1|7674.3|7677.9|7675.1|7676.4|7673.6|12
1641379870000|2022-01-05 10:51:10|7677.4|7674.6|7678.1|7675.3|7678.1|7675.3|7677.4|7674.6|5
1641379880000|2022-01-05 10:51:20|7677.4|7674.6|7677.4|7674.6|7677.9|7675.1|7677.4|7674.6|6
1641379890000|2022-01-05 10:51:30|7677.1|7674.3|7678.1|7675.3|7678.4|7675.6|7677.1|7674.3|7
1641379900000|2022-01-05 10:51:40|7677.9|7675.1|7678.1|7675.3|7678.4|7675.6|7677.4|7674.6|3
1641379910000|2022-01-05 10:51:50|7677.9|7675.1|7676.4|7673.6|7678.1|7675.3|7676.1|7673.3|23
1641379920000|2022-01-05 10:52:00|7676.1|7673.3|7675.9|7673.1|7676.1|7673.3|7675.4|7672.6|18
1641379930000|2022-01-05 10:52:10|7676.1|7673.3|7675.4|7672.6|7676.1|7673.3|7674.9|7672.1|7
1641379940000|2022-01-05 10:52:20|7674.9|7672.1|7675.1|7672.3|7675.9|7673.1|7674.9|7672.1|6
1641379950000|2022-01-05 10:52:30|7675.4|7672.6|7676.4|7673.6|7676.4|7673.6|7675.4|7672.6|10
1641379960000|2022-01-05 10:52:40|7675.4|7672.6|7676.1|7673.3|7676.1|7673.3|7675.4|7672.6|9
1641379970000|2022-01-05 10:52:50|7675.9|7673.1|7676.1|7673.3|7676.1|7673.3|7675.7|7672.9|3
1641379980000|2022-01-05 10:53:00|7676.4|7673.6|7677.1|7674.3|7677.4|7674.6|7676.4|7673.6|11
1641379990000|2022-01-05 10:53:10|7677.4|7674.6|7677.4|7674.6|7677.9|7675.1|7677.1|7674.3|9
1641380000000|2022-01-05 10:53:20|7677.1|7674.3|7677.1|7674.3|7678.1|7675.3|7677.1|7674.3|8
1641380010000|2022-01-05 10:53:30|7677.4|7674.6|7677.4|7674.6|7677.4|7674.6|7676.4|7673.6|10
1641380020000|2022-01-05 10:53:40|7677.9|7675.1|7679.1|7676.3|7680.1|7677.3|7677.9|7675.1|31
1641380030000|2022-01-05 10:53:50|7678.9|7676.1|7679.1|7676.3|7679.4|7676.6|7678.8|7676|11
1641380040000|2022-01-05 10:54:00|7679.4|7676.6|7678.9|7676.1|7679.4|7676.6|7678.1|7675.3|21
1641380050000|2022-01-05 10:54:10|7678.4|7675.6|7678.4|7675.6|7679.4|7676.6|7678.4|7675.6|7
1641380060000|2022-01-05 10:54:20|7678.1|7675.3|7678.4|7675.6|7679.1|7676.3|7678.1|7675.3|4
1641380070000|2022-01-05 10:54:30|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|0
1641380080000|2022-01-05 10:54:40|7677.4|7674.6|7678.1|7675.3|7678.4|7675.6|7676.7|7673.9|20
1641380090000|2022-01-05 10:54:50|7677.9|7675.1|7678.1|7675.3|7678.1|7675.3|7677.9|7675.1|3
1641380100000|2022-01-05 10:55:00|7679.1|7676.3|7680.1|7677.3|7680.1|7677.3|7679.1|7676.3|26
1641380110000|2022-01-05 10:55:10|7679.9|7677.1|7679.4|7676.6|7680.1|7677.3|7679.1|7676.3|1
1641380120000|2022-01-05 10:55:20|7680.1|7677.3|7680.1|7677.3|7680.1|7677.3|7680.1|7677.3|2
1641380130000|2022-01-05 10:55:30|7679.9|7677.1|7679.1|7676.3|7680.1|7677.3|7678.4|7675.6|12
1641380140000|2022-01-05 10:55:40|7679.4|7676.6|7679.1|7676.3|7679.4|7676.6|7679.1|7676.3|0
1641380150000|2022-01-05 10:55:50|7679.4|7676.6|7679.1|7676.3|7679.4|7676.6|7679.1|7676.3|1
1641380160000|2022-01-05 10:56:00|||||||||2
1641380170000|2022-01-05 10:56:10|7679.4|7676.6|7679.1|7676.3|7679.4|7676.6|7679.1|7676.3|0
1641380180000|2022-01-05 10:56:20|||||||||1
1641380190000|2022-01-05 10:56:30|7679.4|7676.6|7682.4|7679.6|7683.1|7680.3|7679.4|7676.6|38
1641380200000|2022-01-05 10:56:40|7682.6|7679.8|7683.4|7680.6|7683.4|7680.6|7682.1|7679.3|72
1641380210000|2022-01-05 10:56:50|7683.1|7680.3|7683.1|7680.3|7684.8|7682|7682.8|7680|47
1641380220000|2022-01-05 10:57:00|7682.9|7680.1|7680.4|7677.6|7683.9|7681.1|7680.4|7677.6|69
1641380230000|2022-01-05 10:57:10|7680.6|7677.8|7679.1|7676.3|7681.1|7678.3|7678.9|7676.1|16
1641380240000|2022-01-05 10:57:20|7678.9|7676.1|7679.9|7677.1|7680.1|7677.3|7678.1|7675.3|20
1641380250000|2022-01-05 10:57:30|7679.4|7676.6|7680.9|7678.1|7680.9|7678.1|7679.4|7676.6|12
1641380260000|2022-01-05 10:57:40|7681.1|7678.3|7680.1|7677.3|7681.1|7678.3|7680.1|7677.3|6
1641380270000|2022-01-05 10:57:50|7680.4|7677.6|7680.4|7677.6|7680.9|7678.1|7680.1|7677.3|4
1641380280000|2022-01-05 10:58:00|7681.1|7678.3|7682.1|7679.3|7682.8|7680|7680.9|7678.1|36
1641380290000|2022-01-05 10:58:10|7682.4|7679.6|7680.4|7677.6|7682.4|7679.6|7680.4|7677.6|4
1641380300000|2022-01-05 10:58:20|7682.4|7678.4|7680.9|7678.1|7682.4|7679.3|7679.6|7676.8|148
1641380310000|2022-01-05 10:58:30|7680.7|7677.9|7680.9|7678.1|7681.1|7678.3|7680.4|7677.6|14
1641380320000|2022-01-05 10:58:40|7680.4|7677.6|7679.4|7676.6|7680.4|7677.6|7679.4|7676.6|11
1641380330000|2022-01-05 10:58:50|7679.1|7676.3|7679.1|7676.3|7679.1|7676.3|7678.4|7675.6|12
1641380340000|2022-01-05 10:59:00|7679.8|7677|7682.6|7679.8|7682.8|7680|7679.6|7676.8|54
1641380350000|2022-01-05 10:59:10|7682.1|7679.3|7682.4|7679.6|7682.9|7680.1|7682.1|7679.3|21
1641380360000|2022-01-05 10:59:20|7682.1|7679.3|7682.9|7680.1|7683.1|7680.3|7682.1|7679.3|12
1641380370000|2022-01-05 10:59:30|7682.7|7679.9|7683.1|7680.3|7683.4|7680.6|7682.4|7679.6|11
1641380380000|2022-01-05 10:59:40|7682.7|7679.9|7682.4|7679.6|7682.7|7679.9|7681.4|7678.6|12
1641380390000|2022-01-05 10:59:50|7682.1|7679.3|7682.1|7679.3|7682.4|7679.6|7681.9|7679.1|4
1641380400000|2022-01-05 11:00:00|7681.4|7678.6|7681.4|7678.6|7683.1|7680.3|7681.1|7678.3|34
1641380410000|2022-01-05 11:00:10|7681.8|7679|7683.1|7680.3|7683.1|7680.3|7681.8|7679|16
1641380420000|2022-01-05 11:00:20|7683.4|7680.6|7682.6|7679.8|7684.4|7681.6|7682.4|7679.6|12
1641380430000|2022-01-05 11:00:30|7682.8|7680|7682.9|7680.1|7683.1|7680.3|7682.4|7679.6|11
1641380440000|2022-01-05 11:00:40|7683.1|7680.3|7684.1|7681.3|7684.1|7681.3|7683.1|7680.3|10
1641380450000|2022-01-05 11:00:50|7684.4|7681.6|7683.9|7681.1|7684.4|7681.6|7683.1|7680.3|7
1641380460000|2022-01-05 11:01:00|7683.4|7680.6|7684.1|7681.3|7684.1|7681.3|7683.4|7680.6|4
1641380470000|2022-01-05 11:01:10|7683.9|7681.1|7683.6|7680.8|7684.1|7681.3|7683.4|7680.6|5
1641380480000|2022-01-05 11:01:20|7684.1|7681.3|7683.4|7680.6|7684.1|7681.3|7683.4|7680.6|14
1641380490000|2022-01-05 11:01:30|7683.2|7680.4|7680.1|7677.3|7683.2|7680.4|7678.9|7676.1|56
1641380500000|2022-01-05 11:01:40|7680.4|7677.6|7680.9|7678.1|7681.4|7678.6|7680.4|7677.6|14
1641380510000|2022-01-05 11:01:50|7680.4|7677.6|7681.4|7678.6|7681.4|7678.6|7680.4|7677.6|19
1641380520000|2022-01-05 11:02:00|7681.8|7679|7682.4|7679.6|7682.4|7679.6|7681.8|7679|4
1641380530000|2022-01-05 11:02:10|7683.4|7680.6|7683.4|7680.6|7683.9|7681.1|7683.4|7680.6|17
1641380540000|2022-01-05 11:02:20|7683.8|7681|7684.4|7681.6|7684.4|7681.6|7683.8|7681|4
1641380550000|2022-01-05 11:02:30|7683.7|7680.9|7684.1|7681.3|7684.4|7681.6|7683.4|7680.6|22
1641380560000|2022-01-05 11:02:40|7683.9|7681.1|7682.4|7679.6|7684.4|7681.6|7682.4|7679.6|9
1641380570000|2022-01-05 11:02:50|7682.1|7679.3|7681.9|7679.1|7682.9|7680.1|7681.9|7679.1|17
1641380580000|2022-01-05 11:03:00|7681.7|7678.9|7680.1|7677.3|7681.7|7678.9|7679.1|7676.3|66
1641380590000|2022-01-05 11:03:10|7679.9|7677.1|7677.1|7674.3|7679.9|7677.1|7677.1|7674.3|41
1641380600000|2022-01-05 11:03:20|7677.3|7674.5|7677.9|7675.1|7678.1|7675.3|7677.3|7674.5|8
1641380610000|2022-01-05 11:03:30|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|7677.1|7674.3|13
1641380620000|2022-01-05 11:03:40|7677.9|7675.1|7675.4|7672.6|7678.4|7675.6|7675.1|7672.3|46
1641380630000|2022-01-05 11:03:50|7675.1|7672.3|7674.1|7671.3|7675.4|7672.6|7674.1|7671.3|37
1641380640000|2022-01-05 11:04:00|7674.9|7672.1|7676.4|7673.6|7677.3|7674.5|7674.9|7672.1|38
1641380650000|2022-01-05 11:04:10|7676.1|7673.3|7677.1|7674.3|7677.1|7674.3|7676.1|7673.3|10
1641380660000|2022-01-05 11:04:20|7676.7|7673.9|7675.1|7672.3|7676.9|7674.1|7675.1|7672.3|20
1641380670000|2022-01-05 11:04:30|7675.5|7672.7|7675.1|7672.3|7675.5|7672.7|7675.1|7672.3|10
1641380680000|2022-01-05 11:04:40|7674.4|7671.6|7674.3|7671.5|7675.1|7672.3|7674.1|7671.3|12
1641380690000|2022-01-05 11:04:50|7675.1|7672.3|7674.1|7671.3|7675.1|7672.3|7673.8|7671|18
1641380700000|2022-01-05 11:05:00|7673.9|7671.1|7673.4|7670.6|7674.1|7671.3|7673.4|7670.6|20
1641380710000|2022-01-05 11:05:10|7673.8|7671|7675.1|7672.3|7675.1|7672.3|7673.1|7670.3|27
1641380720000|2022-01-05 11:05:20|7674.7|7671.9|7674.1|7671.3|7674.7|7671.9|7673.1|7670.3|9
1641380730000|2022-01-05 11:05:30|7673.9|7671.1|7673.9|7671.1|7674.1|7671.3|7673.4|7670.6|10
1641380740000|2022-01-05 11:05:40|7673.4|7670.6|7672.1|7669.3|7673.9|7671.1|7671.4|7668.6|17
1641380750000|2022-01-05 11:05:50|7671.9|7669.1|7672.1|7669.3|7672.1|7669.3|7671.4|7668.6|16
1641380760000|2022-01-05 11:06:00|7672.4|7669.6|7672.1|7669.3|7672.4|7669.6|7672.1|7669.3|5
1641380770000|2022-01-05 11:06:10|7672.6|7669.8|7673.1|7670.3|7673.1|7670.3|7672.1|7669.3|8
1641380780000|2022-01-05 11:06:20|7673.5|7670.7|7674.1|7671.3|7674.1|7671.3|7673.1|7670.3|18
1641380790000|2022-01-05 11:06:30|7673.9|7671.1|7673.1|7670.3|7673.9|7671.1|7673.1|7670.3|7
1641380800000|2022-01-05 11:06:40|||||||||1
1641380810000|2022-01-05 11:06:50|7672.8|7670|7672.1|7669.3|7673.1|7670.3|7672.1|7669.3|5
1641380820000|2022-01-05 11:07:00|7671.8|7669|7673.1|7670.3|7673.1|7670.3|7671.8|7669|12
1641380830000|2022-01-05 11:07:10|7673.8|7671|7672.8|7670|7673.8|7671|7672.5|7669.7|6
1641380840000|2022-01-05 11:07:20|7673.1|7670.3|7674.6|7671.8|7675.6|7672.8|7673.1|7670.3|63
1641380850000|2022-01-05 11:07:30|7674.1|7671.3|7675.1|7672.3|7675.1|7672.3|7674.1|7671.3|46
1641380860000|2022-01-05 11:07:40|7674.9|7672.1|7675.1|7672.3|7675.1|7672.3|7674.3|7671.5|16
1641380870000|2022-01-05 11:07:50|7675.3|7672.5|7674.8|7672|7676.1|7673.3|7674.1|7671.3|9
1641380880000|2022-01-05 11:08:00|7675.1|7672.3|7675.8|7673|7676.1|7673.3|7674.1|7671.3|9
1641380890000|2022-01-05 11:08:10|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|7675.1|7672.3|1
1641380900000|2022-01-05 11:08:20|7675.8|7673|7675.1|7672.3|7676.1|7673.3|7675.1|7672.3|3
1641380910000|2022-01-05 11:08:30|7675.5|7672.7|7676.1|7673.3|7676.1|7673.3|7675.5|7672.7|2
1641380920000|2022-01-05 11:08:40|7675.4|7672.6|7676.1|7673.3|7676.1|7673.3|7675.1|7672.3|5
1641380930000|2022-01-05 11:08:50|7676.4|7673.6|7676.1|7673.3|7676.4|7673.6|7675.3|7672.5|1
1641380940000|2022-01-05 11:09:00|7676.4|7673.6|7678.1|7675.3|7679.1|7676.3|7676.4|7673.6|26
1641380950000|2022-01-05 11:09:10|7678.4|7675.6|7678.4|7675.6|7678.4|7675.6|7678.1|7675.3|1
1641380960000|2022-01-05 11:09:20|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|8
1641380970000|2022-01-05 11:09:30|7677.9|7675.1|7678.4|7675.6|7678.4|7675.6|7677.9|7675.1|2
1641380980000|2022-01-05 11:09:40|7678.1|7675.3|7679.4|7676.6|7679.4|7676.6|7678.1|7675.3|24
1641380990000|2022-01-05 11:09:50|7679.6|7676.8|7679.1|7676.3|7679.9|7677.1|7679.1|7676.3|5
1641381000000|2022-01-05 11:10:00|7679.4|7676.6|7679.1|7676.3|7679.4|7676.6|7678.9|7676.1|15
1641381010000|2022-01-05 11:10:10|7679.3|7676.5|7679.1|7676.3|7679.8|7677|7679.1|7676.3|6
1641381020000|2022-01-05 11:10:20|7678.6|7675.8|7677.6|7674.8|7678.6|7675.8|7677.6|7674.8|8
1641381030000|2022-01-05 11:10:30|7677.4|7674.6|7677.4|7674.6|7677.6|7674.8|7677.4|7674.6|5
1641381040000|2022-01-05 11:10:40|7677.1|7674.3|7677.1|7674.3|7677.1|7674.3|7675.1|7672.3|29
1641381050000|2022-01-05 11:10:50|7676.9|7674.1|7678.1|7675.3|7678.1|7675.3|7676.6|7673.8|13
1641381060000|2022-01-05 11:11:00|7677.6|7674.8|7678.1|7675.3|7678.1|7675.3|7677.1|7674.3|7
1641381070000|2022-01-05 11:11:10|7677.9|7675.1|7677.8|7675|7678.1|7675.3|7677.1|7674.3|6
1641381080000|2022-01-05 11:11:20|7678.1|7675.3|7677.1|7674.3|7678.1|7675.3|7677.1|7674.3|0
1641381090000|2022-01-05 11:11:30|7677.3|7674.5|7677.6|7674.8|7677.8|7675|7677.3|7674.5|0
1641381100000|2022-01-05 11:11:40|7677.4|7674.6|7677.1|7674.3|7677.4|7674.6|7677.1|7674.3|2
1641381110000|2022-01-05 11:11:50|7677.3|7674.5|7677.1|7674.3|7677.8|7675|7677.1|7674.3|13
1641381120000|2022-01-05 11:12:00|7676.8|7674|7676.1|7673.3|7676.8|7674|7676.1|7673.3|5
1641381140000|2022-01-05 11:12:20|7676.6|7673.8|7677.1|7674.3|7677.1|7674.3|7676.1|7673.3|10
1641381150000|2022-01-05 11:12:30|7677.3|7674.5|7679.1|7676.3|7679.6|7676.8|7677.3|7674.5|9
1641381180000|2022-01-05 11:13:00|7678.1|7675.3|7678.1|7675.3|7678.4|7675.6|7678.1|7675.3|7
1641381190000|2022-01-05 11:13:10|7678.6|7675.8|7677.1|7674.3|7678.6|7675.8|7676.3|7673.5|11
1641381200000|2022-01-05 11:13:20|7677.8|7675|7678.1|7675.3|7678.8|7676|7677.8|7675|11
1641381210000|2022-01-05 11:13:30|7678.4|7675.6|7679.1|7676.3|7679.1|7676.3|7678.1|7675.3|4
1641381220000|2022-01-05 11:13:40|7679.4|7676.6|7681.1|7678.3|7681.1|7678.3|7679.4|7676.6|7
1641381230000|2022-01-05 11:13:50|7680.9|7678.1|7680.1|7677.3|7680.9|7678.1|7680.1|7677.3|6
1641381240000|2022-01-05 11:14:00|7680.4|7677.6|7681.1|7678.3|7681.1|7678.3|7680.4|7677.6|8
1641381250000|2022-01-05 11:14:10|7680.9|7678.1|7681.4|7678.6|7681.4|7678.6|7680.1|7677.3|9
1641381260000|2022-01-05 11:14:20|7681.1|7678.3|7680.4|7677.6|7681.1|7678.3|7680.1|7677.3|1
1641381270000|2022-01-05 11:14:30|7680.6|7677.8|7679.6|7676.8|7681.1|7678.3|7679.4|7676.6|5
1641381280000|2022-01-05 11:14:40|7679.4|7676.6|7679.6|7676.8|7679.9|7677.1|7679.4|7676.6|4
1641381290000|2022-01-05 11:14:50|7679.4|7676.6|7679.4|7676.6|7679.9|7677.1|7679.4|7676.6|0
1641381300000|2022-01-05 11:15:00|7679.8|7677|7680.1|7677.3|7680.9|7678.1|7679.8|7677|3
1641381310000|2022-01-05 11:15:10|7680.4|7677.6|7680.1|7677.3|7680.4|7677.6|7679.6|7676.8|2
1641381320000|2022-01-05 11:15:20|7679.9|7677.1|7680.1|7677.3|7680.4|7677.6|7679.9|7677.1|1
1641381330000|2022-01-05 11:15:30|7679.8|7677|7679.1|7676.3|7680.1|7677.3|7679.1|7676.3|4
1641381340000|2022-01-05 11:15:40|7678.6|7675.8|7679.4|7676.6|7679.6|7676.8|7678.6|7675.8|7
1641381350000|2022-01-05 11:15:50|7679.1|7676.3|7676.6|7673.8|7679.1|7676.3|7676.6|7673.8|47
1641381360000|2022-01-05 11:16:00|7676.9|7674.1|7675.4|7672.6|7677.1|7674.3|7673.6|7670.8|34
1641381370000|2022-01-05 11:16:10|7675.6|7672.8|7676.1|7673.3|7676.1|7673.3|7675.4|7672.6|13
1641381380000|2022-01-05 11:16:20|7675.8|7673|7675.1|7672.3|7676.1|7673.3|7675.1|7672.3|4
1641381390000|2022-01-05 11:16:30|7674.1|7671.3|7675.1|7672.3|7675.1|7672.3|7674.1|7671.3|8
1641381400000|2022-01-05 11:16:40|7675.3|7672.5|7674.3|7671.5|7676.1|7673.3|7673.8|7671|14
1641381410000|2022-01-05 11:16:50|7674.1|7671.3|7672.6|7669.8|7674.8|7672|7671.1|7668.3|77
1641381420000|2022-01-05 11:17:00|7673.1|7670.3|7674.4|7671.6|7676.4|7673.6|7672.9|7670.1|28
1641381430000|2022-01-05 11:17:10|7674.6|7671.8|7675.1|7672.3|7675.4|7672.6|7674.4|7671.6|8
1641381440000|2022-01-05 11:17:20|7675.4|7672.6|7676.1|7673.3|7676.1|7673.3|7675.1|7672.3|6
1641381450000|2022-01-05 11:17:30|7676.4|7673.6|7676.4|7673.6|7676.4|7673.6|7676.1|7673.3|2
1641381460000|2022-01-05 11:17:40|7676.6|7673.8|7677.1|7674.3|7678.1|7675.3|7676.4|7673.6|9
1641381470000|2022-01-05 11:17:50|7676.1|7673.3|7675.4|7672.6|7676.9|7674.1|7675.4|7672.6|26
1641381480000|2022-01-05 11:18:00|7675.9|7673.1|7674.4|7671.6|7676.1|7673.3|7674.1|7671.3|16
1641381490000|2022-01-05 11:18:10|7674.8|7672|7675.1|7672.3|7675.1|7672.3|7674.1|7671.3|1
1641381500000|2022-01-05 11:18:20|7674.7|7671.9|7674.9|7672.1|7675.1|7672.3|7674.1|7671.3|18
1641381510000|2022-01-05 11:18:30|7674.4|7671.6|7673.4|7670.6|7674.9|7672.1|7673.4|7670.6|6
1641381520000|2022-01-05 11:18:40|7673.1|7670.3|7672.4|7669.6|7673.1|7670.3|7671.9|7669.1|19
1641381530000|2022-01-05 11:18:50|7672.6|7669.8|7674.1|7671.3|7674.1|7671.3|7672.6|7669.8|8
1641381540000|2022-01-05 11:19:00|7673.4|7670.6|7673.1|7670.3|7674.9|7672.1|7673.1|7670.3|48
1641381550000|2022-01-05 11:19:10|7673.4|7670.6|7673.4|7670.6|7673.4|7670.6|7673.4|7670.6|1
1641381560000|2022-01-05 11:19:20|||||||||2
1641381570000|2022-01-05 11:19:30|7673.1|7670.3|7671.1|7668.3|7673.1|7670.3|7671.1|7668.3|10
1641381580000|2022-01-05 11:19:40|7671.4|7668.6|7671.1|7668.3|7671.4|7668.6|7671.1|7668.3|4
1641381590000|2022-01-05 11:19:50|7671.4|7668.6|7670.9|7668.1|7671.4|7668.6|7670.9|7668.1|5
1641381600000|2022-01-05 11:20:00|7670.3|7667.5|7668.6|7665.8|7670.9|7668.1|7668.1|7665.3|43
1641381610000|2022-01-05 11:20:10|7668.7|7665.9|7669.1|7666.3|7669.1|7666.3|7668.1|7665.3|6
1641381620000|2022-01-05 11:20:20|7669.5|7666.7|7668.1|7665.3|7669.5|7666.7|7668.1|7665.3|20
1641381630000|2022-01-05 11:20:30|7667.7|7664.9|7667.4|7664.6|7668.1|7665.3|7667.4|7664.6|25
1641381640000|2022-01-05 11:20:40|7667.8|7665|7668.4|7665.6|7668.6|7665.8|7667.4|7664.6|66
1641381650000|2022-01-05 11:20:50|7668.1|7665.3|7668.9|7666.1|7669.1|7666.3|7668.1|7665.3|29
1641381660000|2022-01-05 11:21:00|7669.1|7666.3|7669.1|7666.3|7669.1|7666.3|7668.1|7665.3|4
1641381670000|2022-01-05 11:21:10|7668.9|7666.1|7668.1|7665.3|7669.1|7666.3|7665.4|7662.6|66
1641381680000|2022-01-05 11:21:20|7668.4|7665.6|7667.1|7664.3|7668.4|7665.6|7667.1|7664.3|24
1641381690000|2022-01-05 11:21:30|7667.4|7664.6|7666.1|7663.3|7668.1|7665.3|7665.8|7663|135
1641381700000|2022-01-05 11:21:40|7666.5|7663.7|7666.8|7664|7667.1|7664.3|7666.1|7663.3|78
1641381710000|2022-01-05 11:21:50|7666.4|7663.6|7668.1|7665.3|7668.1|7665.3|7666.1|7663.3|43
1641381720000|2022-01-05 11:22:00|7667.4|7664.6|7666.1|7663.3|7667.4|7664.6|7664.4|7661.6|308
1641381730000|2022-01-05 11:22:10|7667.1|7664.3|7667.1|7664.3|7668.1|7665.3|7665.1|7662.3|91
1641381740000|2022-01-05 11:22:20|7666.4|7663.6|7666.9|7664.1|7667.1|7664.3|7666.1|7663.3|62
1641381750000|2022-01-05 11:22:30|7666.1|7663.3|7667.1|7664.3|7668.1|7665.3|7665.1|7662.3|51
1641381760000|2022-01-05 11:22:40|7667.4|7664.6|7668.1|7665.3|7668.1|7665.3|7667.1|7664.3|3
1641381770000|2022-01-05 11:22:50|7668.5|7665.7|7669.1|7666.3|7669.1|7666.3|7668.5|7665.7|6
1641381780000|2022-01-05 11:23:00|7668.9|7666.1|7669.1|7666.3|7669.1|7666.3|7668.1|7665.3|8
1641381790000|2022-01-05 11:23:10|7668.4|7665.6|7669.4|7666.6|7669.4|7666.6|7668.1|7665.3|8
1641381800000|2022-01-05 11:23:20|7669.8|7667|7670.1|7667.3|7670.4|7667.6|7669.8|7667|11
1641381810000|2022-01-05 11:23:30|7670.4|7667.6|7670.6|7667.8|7670.6|7667.8|7670.1|7667.3|5
1641381820000|2022-01-05 11:23:40|7670.4|7667.6|7670.1|7667.3|7670.6|7667.8|7670.1|7667.3|5
1641381830000|2022-01-05 11:23:50|7669.7|7666.9|7669.1|7666.3|7669.7|7666.9|7669.1|7666.3|20
1641381840000|2022-01-05 11:24:00|7669.5|7666.7|7668.6|7665.8|7669.5|7666.7|7668.4|7665.6|35
1641381850000|2022-01-05 11:24:10|7668.4|7665.6|7667.1|7664.3|7668.9|7666.1|7667.1|7664.3|6
1641381860000|2022-01-05 11:24:20|7666.4|7663.6|7666.4|7663.6|7666.9|7664.1|7666.1|7663.3|8
1641381870000|2022-01-05 11:24:30|7666.1|7663.3|7666.1|7663.3|7666.1|7663.3|7666.1|7663.3|4
1641381880000|2022-01-05 11:24:40|7666.4|7663.6|7666.1|7663.3|7666.4|7663.6|7666.1|7663.3|9
1641381890000|2022-01-05 11:24:50|||||||||2
1641381900000|2022-01-05 11:25:00|7665.4|7662.6|7665.9|7663.1|7666.1|7663.3|7665.1|7662.3|10
1641381910000|2022-01-05 11:25:10|7665.6|7662.8|7666.1|7663.3|7666.1|7663.3|7665.4|7662.6|1
1641381920000|2022-01-05 11:25:20|7665.4|7662.6|7664.4|7661.6|7665.4|7662.6|7664.1|7661.3|8
1641381930000|2022-01-05 11:25:30|7663.5|7660.7|7662.4|7659.6|7663.5|7660.7|7661.4|7658.6|36
1641381940000|2022-01-05 11:25:40|7662.6|7659.8|7663.6|7660.8|7665.1|7662.3|7662.6|7659.8|48
1641381950000|2022-01-05 11:25:50|7663.4|7660.6|7663.7|7660.9|7664.1|7661.3|7662.7|7659.9|104
1641381960000|2022-01-05 11:26:00|7663.4|7660.6|7662.7|7659.9|7663.9|7661.1|7662.7|7659.9|11
1641381970000|2022-01-05 11:26:10|7662.9|7660.1|7664.4|7661.6|7664.7|7661.9|7662.7|7659.9|55
1641381980000|2022-01-05 11:26:20|7664.1|7661.3|7663.9|7661.1|7664.1|7661.3|7663.4|7660.6|5
1641381990000|2022-01-05 11:26:30|7663.7|7660.9|7663.7|7660.9|7664.4|7661.6|7663.7|7660.9|6
1641382000000|2022-01-05 11:26:40|7663.4|7660.6|7663.4|7660.6|7663.7|7660.9|7662.7|7659.9|13
1641382010000|2022-01-05 11:26:50|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|7663.4|7660.6|2
1641382020000|2022-01-05 11:27:00|7664.4|7661.6|7663.4|7660.6|7664.7|7661.9|7662.9|7660.1|16
1641382030000|2022-01-05 11:27:10|7663.7|7660.9|7663.9|7661.1|7664.1|7661.3|7663.7|7660.9|3
1641382040000|2022-01-05 11:27:20|7664.1|7661.3|7664.4|7661.6|7664.7|7661.9|7664.1|7661.3|1
1641382050000|2022-01-05 11:27:30|7664.7|7661.9|7664.7|7661.9|7664.9|7662.1|7663.9|7661.1|36
1641382060000|2022-01-05 11:27:40|7664.4|7661.6|7664.7|7661.9|7664.7|7661.9|7664.4|7661.6|3
1641382070000|2022-01-05 11:27:50|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|7664.4|7661.6|1
1641382080000|2022-01-05 11:28:00|7664.7|7661.9|7665.4|7662.6|7665.9|7663.1|7664.4|7661.6|13
1641382090000|2022-01-05 11:28:10|7665.1|7662.3|7666.4|7663.6|7666.7|7663.9|7665.1|7662.3|9
1641382100000|2022-01-05 11:28:20|7666.9|7664.1|7666.7|7663.9|7666.9|7664.1|7666.7|7663.9|3
1641382110000|2022-01-05 11:28:30|7666.9|7664.1|7667.7|7664.9|7667.7|7664.9|7666.9|7664.1|4
1641382120000|2022-01-05 11:28:40|7667.4|7664.6|7667.4|7664.6|7667.7|7664.9|7667.4|7664.6|2
1641382130000|2022-01-05 11:28:50|7667.2|7664.4|7666.4|7663.6|7667.4|7664.6|7666.4|7663.6|11
1641382140000|2022-01-05 11:29:00|7666.7|7663.9|7666.4|7663.6|7666.7|7663.9|7666.2|7663.4|3
1641382150000|2022-01-05 11:29:10|7666.7|7663.9|7666.7|7663.9|7667.4|7664.6|7666.4|7663.6|11
1641382160000|2022-01-05 11:29:20|||||||||2
1641382170000|2022-01-05 11:29:30|7666.4|7663.6|7666.4|7663.6|7666.7|7663.9|7666.4|7663.6|2
1641382180000|2022-01-05 11:29:40|7666.9|7664.1|7666.9|7664.1|7667.7|7664.9|7666.9|7664.1|5
1641382190000|2022-01-05 11:29:50|7667.7|7664.9|7667.7|7664.9|7668.7|7665.9|7667.7|7664.9|12
1641382200000|2022-01-05 11:30:00|7667.9|7665.1|7667.7|7664.9|7668.7|7665.9|7667.4|7664.6|13
1641382210000|2022-01-05 11:30:10|7667.9|7665.1|7668.7|7665.9|7668.7|7665.9|7667.9|7665.1|5
1641382220000|2022-01-05 11:30:20|7669.1|7666.3|7668.7|7665.9|7670|7667.2|7666.7|7663.9|52
1641382230000|2022-01-05 11:30:30|7667.9|7665.1|7668.4|7665.6|7668.7|7665.9|7667.9|7665.1|5
1641382240000|2022-01-05 11:30:40|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|1
1641382250000|2022-01-05 11:30:50|7668|7665.2|7668.7|7665.9|7668.7|7665.9|7667.7|7664.9|4
1641382260000|2022-01-05 11:31:00|7669.4|7666.6|7668.4|7665.6|7669.7|7666.9|7667.9|7665.1|67
1641382270000|2022-01-05 11:31:10|7668.2|7665.4|7668.7|7665.9|7668.7|7665.9|7667.2|7664.4|12
1641382280000|2022-01-05 11:31:20|7670.7|7667.9|7669.4|7666.6|7670.7|7667.9|7669.2|7666.4|68
1641382290000|2022-01-05 11:31:30|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|7669.4|7666.6|2
1641382300000|2022-01-05 11:31:40|7669.4|7666.6|7669.7|7666.9|7670.4|7667.6|7669.1|7666.3|9
1641382310000|2022-01-05 11:31:50|7669.9|7667.1|7669.7|7666.9|7669.9|7667.1|7669.7|7666.9|5
1641382320000|2022-01-05 11:32:00|7669.9|7667.1|7671.9|7669.1|7672.4|7669.6|7669.9|7667.1|100
1641382330000|2022-01-05 11:32:10|7671.7|7668.9|7672.1|7669.3|7672.1|7669.3|7671.4|7668.6|16
1641382340000|2022-01-05 11:32:20|7671.9|7669.1|7671.4|7668.6|7672.1|7669.3|7671.4|7668.6|5
1641382350000|2022-01-05 11:32:30|7671.9|7669.1|7671.9|7669.1|7672.1|7669.3|7671.4|7668.6|8
1641382360000|2022-01-05 11:32:40|7671.4|7668.6|7671.9|7669.1|7672.1|7669.3|7671.4|7668.6|13
1641382370000|2022-01-05 11:32:50|7672.1|7669.3|7671.9|7669.1|7672.1|7669.3|7671.9|7669.1|3
1641382380000|2022-01-05 11:33:00|7671.4|7668.6|7669.1|7666.3|7671.4|7668.6|7668.4|7665.6|46
1641382390000|2022-01-05 11:33:10|7669.4|7666.6|7669.1|7666.3|7669.4|7666.6|7669.1|7666.3|1
1641382400000|2022-01-05 11:33:20|7669.4|7666.6|7669.1|7666.3|7669.4|7666.6|7669.1|7666.3|3
1641382410000|2022-01-05 11:33:30|7668.9|7666.1|7668.9|7666.1|7669.1|7666.3|7668.4|7665.6|6
1641382420000|2022-01-05 11:33:40|7668.7|7665.9|7668.4|7665.6|7668.9|7666.1|7668.4|7665.6|1
1641382430000|2022-01-05 11:33:50|7668.6|7665.8|7668.4|7665.6|7668.6|7665.8|7668.4|7665.6|0
1641382440000|2022-01-05 11:34:00|7668.8|7666|7669.1|7666.3|7669.1|7666.3|7668.8|7666|10
1641382450000|2022-01-05 11:34:10|7668.9|7666.1|7669.4|7666.6|7669.4|7666.6|7668.9|7666.1|2
1641382460000|2022-01-05 11:34:20|7669.1|7666.3|7669.4|7666.6|7669.4|7666.6|7669.1|7666.3|0
1641382470000|2022-01-05 11:34:30|7669.1|7666.3|7670.4|7667.6|7670.4|7667.6|7669.1|7666.3|7
1641382480000|2022-01-05 11:34:40|7669.9|7667.1|7671.1|7668.3|7671.1|7668.3|7669.9|7667.1|15
1641382490000|2022-01-05 11:34:50|7670.9|7668.1|7671.1|7668.3|7671.1|7668.3|7670.9|7668.1|4
1641382500000|2022-01-05 11:35:00|7671.4|7668.6|7671.4|7668.6|7673.1|7670.3|7671.1|7668.3|31
1641382510000|2022-01-05 11:35:10|7671|7668.2|7671.1|7668.3|7671.1|7668.3|7670.1|7667.3|9
1641382520000|2022-01-05 11:35:20|7670.9|7668.1|7671.1|7668.3|7671.4|7668.6|7670.9|7668.1|5
1641382530000|2022-01-05 11:35:30|7670.4|7667.6|7671.4|7668.6|7671.4|7668.6|7670.4|7667.6|18
1641382540000|2022-01-05 11:35:40|7671.1|7668.3|7671.1|7668.3|7671.4|7668.6|7670.9|7668.1|4
1641382550000|2022-01-05 11:35:50|7670.7|7667.9|7670.1|7667.3|7670.7|7667.9|7670.1|7667.3|5
1641382560000|2022-01-05 11:36:00|7670.4|7667.6|7670.4|7667.6|7670.9|7668.1|7669.8|7667|15
1641382570000|2022-01-05 11:36:10|7670.1|7667.3|7670.1|7667.3|7670.4|7667.6|7669.9|7667.1|4
1641382580000|2022-01-05 11:36:20|7669.9|7667.1|7669.9|7667.1|7669.9|7667.1|7669.4|7666.6|11
1641382590000|2022-01-05 11:36:30|7669.4|7666.6|7668.4|7665.6|7669.4|7666.6|7668.4|7665.6|7
1641382600000|2022-01-05 11:36:40|7668.9|7666.1|7669.1|7666.3|7669.1|7666.3|7668.4|7665.6|12
1641382610000|2022-01-05 11:36:50|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|2
1641382620000|2022-01-05 11:37:00|||||||||8
1641382630000|2022-01-05 11:37:10|7670.4|7667.6|7670.4|7667.6|7670.4|7667.6|7670.4|7667.6|38
1641382640000|2022-01-05 11:37:20|7670.2|7667.4|7670.1|7667.3|7670.2|7667.4|7669.4|7666.6|15
1641382650000|2022-01-05 11:37:30|7669.9|7667.1|7670.4|7667.6|7670.4|7667.6|7669.9|7667.1|5
1641382660000|2022-01-05 11:37:40|7669.4|7666.6|7673.4|7670.6|7673.4|7670.6|7669.4|7666.6|54
1641382670000|2022-01-05 11:37:50|7673.1|7670.3|7674.4|7671.6|7674.4|7671.6|7673.1|7670.3|34
1641382680000|2022-01-05 11:38:00|7674.1|7671.3|7674.4|7671.6|7675.4|7672.6|7674.1|7671.3|21
1641382690000|2022-01-05 11:38:10|7674.1|7671.3|7674.4|7671.6|7674.4|7671.6|7674.1|7671.3|3
1641382700000|2022-01-05 11:38:20|7674.1|7671.3|7675.1|7672.3|7675.1|7672.3|7673.8|7671|41
1641382710000|2022-01-05 11:38:30|7674.9|7672.1|7677.4|7674.6|7677.4|7674.6|7674.1|7671.3|40
1641382720000|2022-01-05 11:38:40|7677.1|7674.3|7677.1|7674.3|7677.4|7674.6|7675.4|7672.6|62
1641382730000|2022-01-05 11:38:50|7677.4|7674.6|7676.4|7673.6|7677.8|7675|7676.1|7673.3|55
1641382740000|2022-01-05 11:39:00|7676.6|7673.8|7677.6|7674.8|7677.6|7674.8|7676.1|7673.3|16
1641382750000|2022-01-05 11:39:10|7677.8|7675|7675.4|7672.6|7678.6|7675.8|7675.4|7672.6|115
1641382760000|2022-01-05 11:39:20|7675.1|7672.3|7676.1|7673.3|7676.1|7673.3|7674.4|7671.6|38
1641382770000|2022-01-05 11:39:30|7676.4|7673.6|7675.4|7672.6|7676.4|7673.6|7675.4|7672.6|41
1641382780000|2022-01-05 11:39:40|7675.1|7672.3|7674.4|7671.6|7675.4|7672.6|7674.4|7671.6|37
1641382790000|2022-01-05 11:39:50|7673.9|7671.1|7673.9|7671.1|7674.4|7671.6|7673.9|7671.1|15
1641382800000|2022-01-05 11:40:00|7674.1|7671.3|7674.1|7671.3|7675.1|7672.3|7673.4|7670.6|132
1641382810000|2022-01-05 11:40:10|7674.8|7672|7675.1|7672.3|7675.4|7672.6|7674.1|7671.3|17
1641382820000|2022-01-05 11:40:20|7675.4|7672.6|7675.1|7672.3|7675.4|7672.6|7675.1|7672.3|2
1641382830000|2022-01-05 11:40:30|7675.4|7672.6|7675.4|7672.6|7675.4|7672.6|7674.9|7672.1|27
1641382840000|2022-01-05 11:40:40|7675.1|7672.3|7676.1|7673.3|7676.4|7673.6|7675.1|7672.3|86
1641382850000|2022-01-05 11:40:50|7675.9|7673.1|7675.9|7673.1|7675.9|7673.1|7675.4|7672.6|8
1641382860000|2022-01-05 11:41:00|7676.1|7673.3|7673.9|7671.1|7676.1|7673.3|7673.4|7670.6|36
1641382870000|2022-01-05 11:41:10|7673.6|7670.8|7676.4|7673.6|7676.4|7673.6|7673.4|7670.6|64
1641382880000|2022-01-05 11:41:20|7676.1|7673.3|7677.1|7674.3|7677.4|7674.6|7676.1|7673.3|69
1641382890000|2022-01-05 11:41:30|7676.7|7673.9|7676.4|7673.6|7676.7|7673.9|7676.1|7673.3|6
1641382900000|2022-01-05 11:41:40|7676.1|7673.3|7675.4|7672.6|7676.4|7673.6|7675.4|7672.6|7
1641382910000|2022-01-05 11:41:50|7675.1|7672.3|7674.9|7672.1|7675.1|7672.3|7674.1|7671.3|49
1641382920000|2022-01-05 11:42:00|7674.7|7671.9|7675.1|7672.3|7676.1|7673.3|7674.1|7671.3|57
1641382930000|2022-01-05 11:42:10|7675.5|7672.7|7676.4|7673.6|7677.1|7674.3|7675.5|7672.7|51
1641382940000|2022-01-05 11:42:20|7676.1|7673.3|7676.4|7673.6|7676.4|7673.6|7676.1|7673.3|2
1641382950000|2022-01-05 11:42:30|7677.1|7674.3|7677.1|7674.3|7677.4|7674.6|7676.4|7673.6|35
1641382960000|2022-01-05 11:42:40|7679.3|7676.5|7680.1|7677.3|7680.1|7677.3|7678.4|7675.6|143
1641382970000|2022-01-05 11:42:50|7679.1|7676.3|7677.4|7674.6|7679.4|7676.6|7677.1|7674.3|29
1641382980000|2022-01-05 11:43:00|7677.1|7674.3|7677.4|7674.6|7677.9|7675.1|7677.1|7674.3|2
1641382990000|2022-01-05 11:43:10|7677.7|7674.9|7678.4|7675.6|7679.4|7676.6|7677.7|7674.9|21
1641383000000|2022-01-05 11:43:20|7678.1|7675.3|7678.4|7675.6|7678.4|7675.6|7678.1|7675.3|3
1641383010000|2022-01-05 11:43:30|7677.6|7674.8|7677.1|7674.3|7678.1|7675.3|7677.1|7674.3|13
1641383020000|2022-01-05 11:43:40|7676.9|7674.1|7676.4|7673.6|7677.1|7674.3|7676.4|7673.6|4
1641383030000|2022-01-05 11:43:50|7676.1|7673.3|7676.4|7673.6|7676.4|7673.6|7676.1|7673.3|10
1641383040000|2022-01-05 11:44:00|7675.9|7673.1|7676.1|7673.3|7676.1|7673.3|7675.1|7672.3|14
1641383050000|2022-01-05 11:44:10|7675.9|7673.1|7675.4|7672.6|7675.9|7673.1|7674.4|7671.6|18
1641383060000|2022-01-05 11:44:20|7675.1|7672.3|7675.1|7672.3|7675.4|7672.6|7675.1|7672.3|1
1641383070000|2022-01-05 11:44:30|7675.4|7672.6|7676.1|7673.3|7676.4|7673.6|7675.4|7672.6|2
1641383080000|2022-01-05 11:44:40|7676.4|7673.6|7676.1|7673.3|7676.4|7673.6|7676.1|7673.3|1
1641383090000|2022-01-05 11:44:50|||||||||2
1641383100000|2022-01-05 11:45:00|7676.4|7673.6|7675.4|7672.6|7676.4|7673.6|7675.1|7672.3|8
1641383110000|2022-01-05 11:45:10|7675.1|7672.3|7675.4|7672.6|7675.4|7672.6|7675.1|7672.3|1
1641383120000|2022-01-05 11:45:20|7675.1|7672.3|7675.4|7672.6|7675.4|7672.6|7675.1|7672.3|0
1641383130000|2022-01-05 11:45:30|7675.1|7672.3|7677.1|7674.3|7677.1|7674.3|7675.1|7672.3|17
1641383140000|2022-01-05 11:45:40|7676.9|7674.1|7677.4|7674.6|7677.4|7674.6|7676.7|7673.9|5
1641383150000|2022-01-05 11:45:50|7678.1|7675.3|7678.4|7675.6|7678.4|7675.6|7677.4|7674.6|16
1641383160000|2022-01-05 11:46:00|7678.1|7675.3|7678.4|7675.6|7678.4|7675.6|7678.1|7675.3|4
1641383170000|2022-01-05 11:46:10|7678.1|7675.3|7678.4|7675.6|7678.4|7675.6|7678.1|7675.3|2
1641383180000|2022-01-05 11:46:20|7678.8|7676|7678.4|7675.6|7678.9|7676.1|7678.4|7675.6|16
1641383190000|2022-01-05 11:46:30|7678.1|7675.3|7678.4|7675.6|7678.4|7675.6|7678.1|7675.3|3
1641383200000|2022-01-05 11:46:40|7678.6|7675.8|7678.9|7676.1|7679.1|7676.3|7678.4|7675.6|6
1641383210000|2022-01-05 11:46:50|7678.7|7675.9|7679.4|7676.6|7679.4|7676.6|7678.4|7675.6|42
1641383220000|2022-01-05 11:47:00|7679.1|7676.3|7678.1|7675.3|7679.1|7676.3|7678.1|7675.3|21
1641383230000|2022-01-05 11:47:10|7677.9|7675.1|7677.4|7674.6|7677.9|7675.1|7677.4|7674.6|7
1641383240000|2022-01-05 11:47:20|7677|7674.2|7676.4|7673.6|7677|7674.2|7675.9|7673.1|12
1641383250000|2022-01-05 11:47:30|7676.6|7673.8|7678.9|7676.1|7678.9|7676.1|7676.4|7673.6|31
1641383260000|2022-01-05 11:47:40|7678.7|7675.9|7678.4|7675.6|7678.9|7676.1|7678.1|7675.3|3
1641383270000|2022-01-05 11:47:50|7678.1|7675.3|7677.1|7674.3|7678.4|7675.6|7677.1|7674.3|4
1641383280000|2022-01-05 11:48:00|7677.4|7674.6|7676.9|7674.1|7678.1|7675.3|7676.9|7674.1|19
1641383290000|2022-01-05 11:48:10|7676.6|7673.8|7676.1|7673.3|7676.6|7673.8|7675.4|7672.6|13
1641383300000|2022-01-05 11:48:20|7675.9|7673.1|7675.4|7672.6|7675.9|7673.1|7675.4|7672.6|4
1641383310000|2022-01-05 11:48:30|7675.1|7672.3|7673.4|7670.6|7675.1|7672.3|7673.1|7670.3|17
1641383320000|2022-01-05 11:48:40|7674.1|7671.3|7674.1|7671.3|7674.1|7671.3|7673.4|7670.6|10
1641383330000|2022-01-05 11:48:50|7673.9|7671.1|7672.4|7669.6|7674.1|7671.3|7672.4|7669.6|19
1641383340000|2022-01-05 11:49:00|7673.1|7670.3|7672.4|7669.6|7673.1|7670.3|7672.4|7669.6|9
1641383350000|2022-01-05 11:49:10|||||||||2
1641383360000|2022-01-05 11:49:20|7672.1|7669.3|7672.1|7669.3|7672.4|7669.6|7672.1|7669.3|1
1641383370000|2022-01-05 11:49:30|7672.4|7669.6|7672.4|7669.6|7672.4|7669.6|7672.1|7669.3|1
1641383380000|2022-01-05 11:49:40|||||||||3
1641383390000|2022-01-05 11:49:50|7671.8|7669|7669.1|7666.3|7671.8|7669|7669.1|7666.3|33
1641383400000|2022-01-05 11:50:00|7669.4|7666.6|7669.4|7666.6|7670.4|7667.6|7669.4|7666.6|21
1641383410000|2022-01-05 11:50:10|7669.1|7666.3|7669.4|7666.6|7670.4|7667.6|7669.1|7666.3|14
1641383420000|2022-01-05 11:50:20|7669.1|7666.3|7669.4|7666.6|7669.4|7666.6|7669.1|7666.3|5
1641383430000|2022-01-05 11:50:30|7669.6|7666.8|7669.4|7666.6|7670.4|7667.6|7669.4|7666.6|13
1641383440000|2022-01-05 11:50:40|7668.4|7665.6|7667.1|7664.3|7668.4|7665.6|7667.1|7664.3|14
1641383450000|2022-01-05 11:50:50|7667.4|7664.6|7667.4|7664.6|7667.4|7664.6|7667.4|7664.6|3
1641383460000|2022-01-05 11:51:00|||||||||1
1641383470000|2022-01-05 11:51:10|7666.9|7664.1|7666.4|7663.6|7666.9|7664.1|7665.4|7662.6|18
1641383480000|2022-01-05 11:51:20|7666.1|7663.3|7665.1|7662.3|7666.1|7663.3|7665.1|7662.3|18
1641383490000|2022-01-05 11:51:30|7665.6|7662.8|7665.4|7662.6|7665.8|7663|7665.1|7662.3|7
1641383500000|2022-01-05 11:51:40|7665.6|7662.8|7665.4|7662.6|7666.1|7663.3|7665.4|7662.6|18
1641383510000|2022-01-05 11:51:50|7665.6|7662.8|7666.1|7663.3|7666.1|7663.3|7665.4|7662.6|10
1641383520000|2022-01-05 11:52:00|7666.4|7663.6|7666.4|7663.6|7666.4|7663.6|7666.4|7663.6|4
1641383530000|2022-01-05 11:52:10|7666.1|7663.3|7667.1|7664.3|7667.1|7664.3|7666.1|7663.3|7
1641383540000|2022-01-05 11:52:20|7667.4|7664.6|7667.9|7665.1|7668.1|7665.3|7667.1|7664.3|14
1641383550000|2022-01-05 11:52:30|7668.1|7665.3|7668.4|7665.6|7669.1|7666.3|7668.1|7665.3|17
1641383560000|2022-01-05 11:52:40|7668.6|7665.8|7668.4|7665.6|7668.9|7666.1|7668.4|7665.6|2
1641383570000|2022-01-05 11:52:50|7668.1|7665.3|7668.4|7665.6|7668.4|7665.6|7667.9|7665.1|6
1641383580000|2022-01-05 11:53:00|7669.4|7666.6|7669.4|7666.6|7669.4|7666.6|7668.4|7665.6|11
1641383590000|2022-01-05 11:53:10|||||||||6
1641383600000|2022-01-05 11:53:20|||||||||3
1641383610000|2022-01-05 11:53:30|||||||||2
1641383620000|2022-01-05 11:53:40|7668.4|7665.6|7668.4|7665.6|7668.4|7665.6|7668.4|7665.6|6
1641383630000|2022-01-05 11:53:50|7669|7666.2|7670.4|7667.6|7670.4|7667.6|7669|7666.2|4
1641383640000|2022-01-05 11:54:00|7670.6|7667.8|7670.4|7667.6|7671.1|7668.3|7670.4|7667.6|6
1641383650000|2022-01-05 11:54:10|7670.6|7667.8|7671.4|7668.6|7671.4|7668.6|7670.6|7667.8|3
1641383660000|2022-01-05 11:54:20|7670.4|7667.6|7675.4|7672.6|7675.4|7672.6|7670.1|7667.3|54
1641383670000|2022-01-05 11:54:30|7675.9|7673.1|7677.4|7674.6|7677.4|7674.6|7675.4|7672.6|36
1641383680000|2022-01-05 11:54:40|7677.9|7675.1|7677.1|7674.3|7679.4|7676.6|7676.6|7673.8|49
1641383690000|2022-01-05 11:54:50|7676.7|7673.9|7677.1|7674.3|7677.4|7674.6|7676.4|7673.6|18
1641383700000|2022-01-05 11:55:00|7677.4|7674.6|7677.4|7674.6|7678.4|7675.6|7677.1|7674.3|41
1641383710000|2022-01-05 11:55:10|7677.1|7674.3|7677.4|7674.6|7677.4|7674.6|7677.1|7674.3|2
1641383720000|2022-01-05 11:55:20|7677.1|7674.3|7677.1|7674.3|7677.4|7674.6|7677.1|7674.3|2
1641383730000|2022-01-05 11:55:30|7676.9|7674.1|7677.1|7674.3|7678.4|7675.6|7676.9|7674.1|132
1641383740000|2022-01-05 11:55:40|7676.9|7674.1|7678.4|7675.6|7678.4|7675.6|7676.4|7673.6|25
1641383750000|2022-01-05 11:55:50|7678.1|7675.3|7678.4|7675.6|7678.4|7675.6|7678.1|7675.3|19
1641383760000|2022-01-05 11:56:00|7678.8|7676|7680.4|7677.6|7680.4|7677.6|7678.8|7676|55
1641383770000|2022-01-05 11:56:10|7680.9|7678.1|7684.1|7681.3|7686.1|7683.3|7680.9|7678.1|103
1641383780000|2022-01-05 11:56:20|7684.4|7681.6|7681.1|7678.3|7685.4|7682.6|7681.1|7678.3|85
1641383790000|2022-01-05 11:56:30|7681.4|7678.6|7681.4|7678.6|7681.4|7678.6|7679.7|7676.9|56
1641383800000|2022-01-05 11:56:40|7681.1|7678.3|7683.1|7680.3|7683.4|7680.6|7681.1|7678.3|14
1641383810000|2022-01-05 11:56:50|7683.4|7680.6|7682.6|7679.8|7683.4|7680.6|7681.6|7678.8|11
1641383820000|2022-01-05 11:57:00|7682.4|7679.6|7683.1|7680.3|7683.4|7680.6|7682.1|7679.3|12
1641383830000|2022-01-05 11:57:10|7683.8|7681|7682.3|7679.5|7685.1|7682.3|7682.3|7679.5|27
1641383840000|2022-01-05 11:57:20|7682.5|7679.7|7682.8|7680|7683.1|7680.3|7681.1|7678.3|31
1641383850000|2022-01-05 11:57:30|7683.1|7680.3|7682.1|7679.3|7683.1|7680.3|7681.3|7678.5|21
1641383860000|2022-01-05 11:57:40|||||||||3
1641383870000|2022-01-05 11:57:50|7681.9|7679.1|7680.1|7677.3|7682.1|7679.3|7680.1|7677.3|32
1641383880000|2022-01-05 11:58:00|||||||||1
1641383890000|2022-01-05 11:58:10|7679.6|7676.8|7680.1|7677.3|7680.4|7677.6|7678.4|7675.6|34
1641383900000|2022-01-05 11:58:20|7679.9|7677.1|7679.1|7676.3|7679.9|7677.1|7679.1|7676.3|17
1641383910000|2022-01-05 11:58:30|7679.4|7676.6|7679.4|7676.6|7680.1|7677.3|7679.4|7676.6|8
1641383920000|2022-01-05 11:58:40|7680.4|7677.6|7680.4|7677.6|7680.4|7677.6|7680.4|7677.6|30
1641383930000|2022-01-05 11:58:50|||||||||3
1641383940000|2022-01-05 11:59:00|7680.1|7677.3|7680.1|7677.3|7681.1|7678.3|7679.4|7676.6|17
1641383950000|2022-01-05 11:59:10|7680.6|7677.8|7685.4|7682.6|7685.9|7683.1|7680.6|7677.8|71
1641383960000|2022-01-05 11:59:20|7685.7|7682.9|7688.1|7685.3|7688.4|7685.6|7685.7|7682.9|113
1641383970000|2022-01-05 11:59:30|7688.4|7685.6|7690.4|7687.6|7690.4|7687.6|7688.4|7685.6|122
1641383980000|2022-01-05 11:59:40|7689.1|7686.3|7687.6|7684.8|7689.1|7686.3|7687.4|7684.6|104
1641383990000|2022-01-05 11:59:50|7687.8|7685|7686.1|7683.3|7688.4|7685.6|7685.4|7682.6|40
1641384000000|2022-01-05 12:00:00|7685.4|7682.6|7687.1|7684.3|7687.8|7685|7685.4|7682.6|61
1641384010000|2022-01-05 12:00:10|7687.4|7684.6|7686.1|7683.3|7687.4|7684.6|7686.1|7683.3|18
1641384020000|2022-01-05 12:00:20|7685.8|7683|7686.1|7683.3|7686.1|7683.3|7685.1|7682.3|25
1641384030000|2022-01-05 12:00:30|7686.6|7683.8|7688.1|7685.3|7688.1|7685.3|7686.1|7683.3|45
1641384040000|2022-01-05 12:00:40|7687.9|7685.1|7688.4|7685.6|7688.4|7685.6|7687.4|7684.6|26
1641384050000|2022-01-05 12:00:50|7691.8|7689|7691.9|7689.1|7692.9|7690.1|7690.8|7688|214
1641384060000|2022-01-05 12:01:00|7692.1|7689.3|7695.4|7692.6|7697.4|7694.6|7692.1|7689.3|392
1641384070000|2022-01-05 12:01:10|7695.1|7692.3|7695.1|7692.3|7695.4|7692.6|7694.1|7691.3|28
1641384080000|2022-01-05 12:01:20|7695.5|7692.7|7697.1|7694.3|7699.4|7696.6|7695.5|7692.7|113
1641384090000|2022-01-05 12:01:30|7697.9|7695.1|7697.1|7694.3|7697.9|7695.1|7696.4|7693.6|50
1641384100000|2022-01-05 12:01:40|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|10
1641384110000|2022-01-05 12:01:50|7697.1|7694.3|7698.1|7695.3|7698.1|7695.3|7697.1|7694.3|33
1641384120000|2022-01-05 12:02:00|7697.1|7694.3|7698.1|7695.3|7698.1|7695.3|7697.1|7694.3|19
1641384130000|2022-01-05 12:02:10|7698.8|7696|7699.1|7696.3|7699.3|7696.5|7698.1|7695.3|66
1641384140000|2022-01-05 12:02:20|7699.3|7696.5|7699.1|7696.3|7700.1|7697.3|7699.1|7696.3|47
1641384150000|2022-01-05 12:02:30|7699.3|7696.5|7698.1|7695.3|7700.1|7697.3|7698.1|7695.3|78
1641384160000|2022-01-05 12:02:40|7698.4|7695.6|7699.1|7696.3|7699.1|7696.3|7698.1|7695.3|17
1641384170000|2022-01-05 12:02:50|7699.4|7696.6|7700.8|7698|7700.8|7698|7699.1|7696.3|23
1641384180000|2022-01-05 12:03:00|7700.6|7697.8|7706.8|7704|7706.8|7704|7700.1|7697.3|202
1641384190000|2022-01-05 12:03:10|7706.4|7703.6|7705.1|7702.3|7706.8|7704|7705.1|7702.3|48
1641384200000|2022-01-05 12:03:20|7704.1|7701.3|7703.1|7700.3|7704.1|7701.3|7702.4|7699.6|37
1641384210000|2022-01-05 12:03:30|7703.3|7700.5|7703.1|7700.3|7703.3|7700.5|7702.8|7700|14
1641384220000|2022-01-05 12:03:40|7703.3|7700.5|7703.6|7700.8|7703.8|7701|7702.1|7699.3|51
1641384230000|2022-01-05 12:03:50|7703.4|7700.6|7704.4|7701.6|7704.4|7701.6|7703.1|7700.3|15
1641384240000|2022-01-05 12:04:00|7704.1|7701.3|7703.6|7700.8|7704.4|7701.6|7702.1|7699.3|57
1641384250000|2022-01-05 12:04:10|7703.4|7700.6|7703.4|7700.6|7703.8|7701|7702.8|7700|13
1641384260000|2022-01-05 12:04:20|7703.1|7700.3|7704.1|7701.3|7704.4|7701.6|7702.4|7699.6|23
1641384270000|2022-01-05 12:04:30|7703.9|7701.1|7703.1|7700.3|7703.9|7701.1|7702.6|7699.8|38
1641384280000|2022-01-05 12:04:40|7703.4|7700.6|7703.1|7700.3|7703.4|7700.6|7702.8|7700|10
1641384290000|2022-01-05 12:04:50|7702.7|7699.9|7703.1|7700.3|7703.1|7700.3|7701.1|7698.3|52
1641384300000|2022-01-05 12:05:00|7702.9|7700.1|7701.6|7698.8|7703.1|7700.3|7700.1|7697.3|72
1641384310000|2022-01-05 12:05:10|7701.9|7699.1|7701.4|7698.6|7701.9|7699.1|7700.1|7697.3|8
1641384320000|2022-01-05 12:05:20|7701.1|7698.3|7701.4|7698.6|7702.1|7699.3|7701.1|7698.3|5
1641384330000|2022-01-05 12:05:30|7701.6|7698.8|7706.1|7703.3|7706.6|7703.8|7701.4|7698.6|85
1641384340000|2022-01-05 12:05:40|7706.4|7703.6|7706.6|7703.8|7707.1|7704.3|7706.1|7703.3|44
1641384350000|2022-01-05 12:05:50|7706.4|7703.6|7706.1|7703.3|7706.6|7703.8|7705.1|7702.3|18
1641384360000|2022-01-05 12:06:00|7706.4|7703.6|7706.8|7704|7706.8|7704|7706.1|7703.3|16
1641384370000|2022-01-05 12:06:10|7708.8|7706|7710.1|7707.3|7710.8|7708|7708.8|7706|124
1641384380000|2022-01-05 12:06:20|7709.8|7707|7716.1|7713.3|7716.8|7714|7709.8|7707|313
1641384390000|2022-01-05 12:06:30|7716.8|7714|7711.1|7708.3|7716.8|7714|7711.1|7708.3|204
1641384400000|2022-01-05 12:06:40|7711.6|7708.8|7710.6|7707.8|7712.1|7709.3|7710.4|7707.6|57
1641384410000|2022-01-05 12:06:50|7710.4|7707.6|7711.1|7708.3|7712.1|7709.3|7710.1|7707.3|84
1641384420000|2022-01-05 12:07:00|7711.4|7708.6|7712.1|7709.3|7712.1|7709.3|7711.1|7708.3|21
1641384430000|2022-01-05 12:07:10|7711.4|7708.6|7711.1|7708.3|7711.4|7708.6|7711.1|7708.3|13
1641384440000|2022-01-05 12:07:20|7711.4|7708.6|7712.8|7710|7712.8|7710|7711.4|7708.6|15
1641384450000|2022-01-05 12:07:30|7713.4|7710.6|7712.1|7709.3|7713.5|7710.7|7712.1|7709.3|10
1641384460000|2022-01-05 12:07:40|7711.4|7708.6|7711.1|7708.3|7712.1|7709.3|7710.9|7708.1|25
1641384470000|2022-01-05 12:07:50|7711.3|7708.5|7713.1|7710.3|7713.1|7710.3|7711.3|7708.5|10
1641384480000|2022-01-05 12:08:00|7713.8|7711|7714.1|7711.3|7714.3|7711.5|7713.4|7710.6|27
1641384490000|2022-01-05 12:08:10|7713.8|7711|7712.1|7709.3|7714.1|7711.3|7712.1|7709.3|15
1641384500000|2022-01-05 12:08:20|7710.6|7707.8|7710.8|7708|7711.1|7708.3|7710.6|7707.8|11
1641384510000|2022-01-05 12:08:30|7711.1|7708.3|7711.1|7708.3|7711.1|7708.3|7710.4|7707.6|15
1641384520000|2022-01-05 12:08:40|7711.5|7708.7|7711.6|7708.8|7712.1|7709.3|7711.4|7708.6|26
1641384530000|2022-01-05 12:08:50|7711.8|7709|7712.1|7709.3|7712.1|7709.3|7711.1|7708.3|18
1641384540000|2022-01-05 12:09:00|7713.1|7710.3|7712.1|7709.3|7713.1|7710.3|7711.9|7709.1|32
1641384550000|2022-01-05 12:09:10|7712.6|7709.8|7713.1|7710.3|7713.1|7710.3|7712.6|7709.8|3
1641384560000|2022-01-05 12:09:20|7712.9|7710.1|7712.4|7709.6|7713.1|7710.3|7712.1|7709.3|5
1641384570000|2022-01-05 12:09:30|7712.6|7709.8|7713.1|7710.3|7713.1|7710.3|7712.6|7709.8|5
1641384580000|2022-01-05 12:09:40|7714.4|7711.6|7714.1|7711.3|7714.8|7712|7713.8|7711|28
1641384590000|2022-01-05 12:09:50|7714.4|7711.6|7715.4|7712.6|7716.4|7713.6|7714.4|7711.6|46
1641384600000|2022-01-05 12:10:00|7715.1|7712.3|7714.6|7711.8|7716.1|7713.3|7714.6|7711.8|34
1641384610000|2022-01-05 12:10:10|7714.4|7711.6|7713.1|7710.3|7714.4|7711.6|7713.1|7710.3|23
1641384620000|2022-01-05 12:10:20|7713.3|7710.5|7711.8|7709|7714.1|7711.3|7711.1|7708.3|35
1641384630000|2022-01-05 12:10:30|7711.4|7708.6|7711.1|7708.3|7713.1|7710.3|7711.1|7708.3|26
1641384640000|2022-01-05 12:10:40|7710.9|7708.1|7709.8|7707|7710.9|7708.1|7708.8|7706|63
1641384650000|2022-01-05 12:10:50|7709.6|7706.8|7709.6|7706.8|7709.8|7707|7708.8|7706|39
1641384660000|2022-01-05 12:11:00|7709.1|7706.3|7712.4|7709.6|7712.4|7709.6|7709.1|7706.3|50
1641384670000|2022-01-05 12:11:10|7712.1|7709.3|7711.6|7708.8|7712.1|7709.3|7711.1|7708.3|16
1641384680000|2022-01-05 12:11:20|7711.8|7709|7712.1|7709.3|7712.6|7709.8|7711.6|7708.8|6
1641384690000|2022-01-05 12:11:30|7711.8|7709|7711.1|7708.3|7712.1|7709.3|7710.8|7708|19
1641384700000|2022-01-05 12:11:40|7710.8|7708|7711.1|7708.3|7711.1|7708.3|7710.4|7707.6|14
1641384710000|2022-01-05 12:11:50|7711.4|7708.6|7711.1|7708.3|7711.6|7708.8|7711.1|7708.3|12
1641384720000|2022-01-05 12:12:00|7711.3|7708.5|7712.1|7709.3|7712.8|7710|7711.1|7708.3|22
1641384730000|2022-01-05 12:12:10|7711.1|7708.3|7711.4|7708.6|7711.8|7709|7711.1|7708.3|12
1641384740000|2022-01-05 12:12:20|7711.6|7708.8|7712.6|7709.8|7713.1|7710.3|7711.1|7708.3|16
1641384750000|2022-01-05 12:12:30|7712.8|7710|7713.6|7710.8|7713.8|7711|7712.8|7710|17
1641384760000|2022-01-05 12:12:40|7713.1|7710.3|7713.1|7710.3|7713.1|7710.3|7713.1|7710.3|2
1641384770000|2022-01-05 12:12:50|7713.6|7710.8|7712.4|7709.6|7713.6|7710.8|7712.4|7709.6|15
1641384780000|2022-01-05 12:13:00|7712.1|7709.3|7712.4|7709.6|7712.8|7710|7712.1|7709.3|10
1641384790000|2022-01-05 12:13:10|7712.6|7709.8|7713.1|7710.3|7713.1|7710.3|7712.1|7709.3|5
1641384800000|2022-01-05 12:13:20|7713.5|7710.7|7715.1|7712.3|7715.1|7712.3|7713.5|7710.7|26
1641384810000|2022-01-05 12:13:30|7715.3|7712.5|7714.1|7711.3|7716.1|7713.3|7714.1|7711.3|31
1641384820000|2022-01-05 12:13:40|7714.6|7711.8|7717.1|7714.3|7717.1|7714.3|7714.3|7711.5|27
1641384830000|2022-01-05 12:13:50|7717.5|7714.7|7717.1|7714.3|7717.5|7714.7|7717.1|7714.3|19
1641384840000|2022-01-05 12:14:00|7717.6|7714.8|7715.1|7712.3|7717.6|7714.8|7715.1|7712.3|37
1641384850000|2022-01-05 12:14:10|7714.8|7712|7716.1|7713.3|7716.1|7713.3|7714.1|7711.3|45
1641384860000|2022-01-05 12:14:20|7716.6|7713.8|7715.8|7713|7716.6|7713.8|7715.8|7713|3
1641384870000|2022-01-05 12:14:30|7716.1|7713.3|7716.8|7714|7717.6|7714.8|7716.1|7713.3|15
1641384880000|2022-01-05 12:14:40|7716.4|7713.6|7717.1|7714.3|7717.1|7714.3|7715.4|7712.6|60
1641384890000|2022-01-05 12:14:50|7716.8|7714|7715.1|7712.3|7717.1|7714.3|7714.3|7711.5|49
1641384900000|2022-01-05 12:15:00|7715.3|7712.5|7714.1|7711.3|7716.1|7713.3|7714.1|7711.3|20
1641384910000|2022-01-05 12:15:10|7715.4|7712.6|7717.1|7714.3|7717.4|7714.6|7715.4|7712.6|101
1641384920000|2022-01-05 12:15:20|7717.4|7714.6|7717.1|7714.3|7717.4|7714.6|7717.1|7714.3|6
1641384930000|2022-01-05 12:15:30|7717.5|7714.7|7718.1|7715.3|7718.1|7715.3|7717.5|7714.7|48
1641384940000|2022-01-05 12:15:40|7717.1|7714.3|7716.4|7713.6|7717.1|7714.3|7716.1|7713.3|16
1641384950000|2022-01-05 12:15:50|7716.1|7713.3|7717.1|7714.3|7717.1|7714.3|7715.9|7713.1|69
1641384960000|2022-01-05 12:16:00|7716.8|7714|7716.1|7713.3|7716.8|7714|7715.1|7712.3|63
1641384970000|2022-01-05 12:16:10|7716.8|7714|7715.1|7712.3|7716.8|7714|7715.1|7712.3|41
1641384980000|2022-01-05 12:16:20|7713.8|7711|7714.1|7711.3|7715.1|7712.3|7713.8|7711|16
1641384990000|2022-01-05 12:16:30|7713.3|7710.5|7714.1|7711.3|7714.1|7711.3|7713.3|7710.5|19
1641385000000|2022-01-05 12:16:40|7713.8|7711|7713.1|7710.3|7713.8|7711|7712.8|7710|5
1641385010000|2022-01-05 12:16:50|7713.3|7710.5|7715.1|7712.3|7715.1|7712.3|7713.3|7710.5|25
1641385020000|2022-01-05 12:17:00|7714.3|7711.5|7714.1|7711.3|7714.8|7712|7714.1|7711.3|29
1641385030000|2022-01-05 12:17:10|7714.3|7711.5|7714.1|7711.3|7714.8|7712|7714.1|7711.3|5
1641385040000|2022-01-05 12:17:20|7714.3|7711.5|7714.6|7711.8|7714.6|7711.8|7714.1|7711.3|14
1641385050000|2022-01-05 12:17:30|7714.3|7711.5|7714.1|7711.3|7714.3|7711.5|7714.1|7711.3|0
1641385060000|2022-01-05 12:17:40|7714.3|7711.5|7714.3|7711.5|7714.8|7712|7714.1|7711.3|23
1641385070000|2022-01-05 12:17:50|7714.6|7711.8|7716.1|7713.3|7716.1|7713.3|7714.1|7711.3|15
1641385080000|2022-01-05 12:18:00|7716.8|7714|7719.1|7716.3|7719.1|7716.3|7716.6|7713.8|33
1641385090000|2022-01-05 12:18:10|7718.8|7716|7718.1|7715.3|7719.1|7716.3|7718.1|7715.3|24
1641385100000|2022-01-05 12:18:20|7718.3|7715.5|7716.8|7714|7718.8|7716|7716.1|7713.3|23
1641385110000|2022-01-05 12:18:30|7717.1|7714.3|7717.1|7714.3|7717.1|7714.3|7717.1|7714.3|2
1641385120000|2022-01-05 12:18:40|7717.8|7715|7717.1|7714.3|7718.1|7715.3|7717.1|7714.3|16
1641385130000|2022-01-05 12:18:50|7716.8|7714|7717.1|7714.3|7717.6|7714.8|7716.3|7713.5|7
1641385140000|2022-01-05 12:19:00|7717.3|7714.5|7717.1|7714.3|7718.1|7715.3|7716.8|7714|13
1641385150000|2022-01-05 12:19:10|7716.6|7713.8|7716.1|7713.3|7716.6|7713.8|7716.1|7713.3|9
1641385160000|2022-01-05 12:19:20|||||||||5
1641385170000|2022-01-05 12:19:30|7715.6|7712.8|7716.1|7713.3|7716.1|7713.3|7715.6|7712.8|8
1641385180000|2022-01-05 12:19:40|7716.3|7713.5|7716.3|7713.5|7716.3|7713.5|7715.1|7712.3|28
1641385190000|2022-01-05 12:19:50|7716.1|7713.3|7716.1|7713.3|7716.1|7713.3|7715.8|7713|14
1641385200000|2022-01-05 12:20:00|7716.3|7713.5|7716.8|7714|7717.1|7714.3|7716.3|7713.5|24
1641385210000|2022-01-05 12:20:10|7717.1|7714.3|7718.1|7715.3|7718.3|7715.5|7717.1|7714.3|21
1641385220000|2022-01-05 12:20:20|7719.2|7716.4|7721.1|7718.3|7722.3|7719.5|7719.2|7716.4|103
1641385230000|2022-01-05 12:20:30|7721.3|7718.5|7719.1|7716.3|7722.3|7719.5|7719.1|7716.3|79
1641385240000|2022-01-05 12:20:40|7719.3|7716.5|7718.6|7715.8|7720.1|7717.3|7718.3|7715.5|20
1641385250000|2022-01-05 12:20:50|7718.8|7716|7715.6|7712.8|7719.1|7716.3|7715.3|7712.5|72
1641385260000|2022-01-05 12:21:00|7715.3|7712.5|7714.1|7711.3|7715.3|7712.5|7714.1|7711.3|117
1641385270000|2022-01-05 12:21:10|7714.3|7711.5|7714.3|7711.5|7715.3|7712.5|7714.1|7711.3|17
1641385280000|2022-01-05 12:21:20|7714.6|7711.8|7714.3|7711.5|7714.8|7712|7714.3|7711.5|24
1641385290000|2022-01-05 12:21:30|7714.8|7712|7716.8|7714|7716.8|7714|7714.6|7711.8|28
1641385300000|2022-01-05 12:21:40|7717.1|7714.3|7715.8|7713|7718.1|7715.3|7715.3|7712.5|32
1641385310000|2022-01-05 12:21:50|7715.6|7712.8|7716.3|7713.5|7716.3|7713.5|7714.3|7711.5|33
1641385320000|2022-01-05 12:22:00|7717.1|7714.3|7719.3|7716.5|7719.3|7716.5|7716.8|7714|24
1641385330000|2022-01-05 12:22:10|7719.1|7716.3|7717.3|7714.5|7719.5|7716.7|7717.1|7714.3|39
1641385340000|2022-01-05 12:22:20|7717.1|7714.3|7715.3|7712.5|7717.1|7714.3|7715.3|7712.5|15
1641385350000|2022-01-05 12:22:30|7714.3|7711.5|7713.3|7710.5|7714.3|7711.5|7713.3|7710.5|41
1641385360000|2022-01-05 12:22:40|7713.8|7711|7714.1|7711.3|7714.3|7711.5|7713.3|7710.5|30
1641385370000|2022-01-05 12:22:50|7714.3|7711.5|7714.3|7711.5|7715.1|7712.3|7714.1|7711.3|11
1641385380000|2022-01-05 12:23:00|7714.1|7711.3|7715.1|7712.3|7715.1|7712.3|7714.1|7711.3|7
1641385390000|2022-01-05 12:23:10|7714.8|7712|7715.3|7712.5|7715.3|7712.5|7714.3|7711.5|2
1641385400000|2022-01-05 12:23:20|7715.8|7713|7716.3|7713.5|7716.3|7713.5|7715.8|7713|10
1641385410000|2022-01-05 12:23:30|7716|7713.2|7714.3|7711.5|7716.3|7713.5|7713.3|7710.5|39
1641385420000|2022-01-05 12:23:40|7715.3|7712.5|7715|7712.2|7716|7713.2|7715|7712.2|30
1641385430000|2022-01-05 12:23:50|7715.3|7712.5|7715.8|7713|7716|7713.2|7715|7712.2|14
1641385440000|2022-01-05 12:24:00|7716|7713.2|7716.3|7713.5|7716.3|7713.5|7716|7713.2|4
1641385450000|2022-01-05 12:24:10|7715.6|7712.8|7714.3|7711.5|7715.6|7712.8|7714.3|7711.5|12
1641385460000|2022-01-05 12:24:20|7715|7712.2|7714.3|7711.5|7715.3|7712.5|7713.3|7710.5|48
1641385470000|2022-01-05 12:24:30|7715|7712.2|7716.3|7713.5|7716.3|7713.5|7714.3|7711.5|33
1641385480000|2022-01-05 12:24:40|7716.5|7713.7|7715|7712.2|7717|7714.2|7714.8|7712|27
1641385490000|2022-01-05 12:24:50|7714.3|7711.5|7715.3|7712.5|7715.3|7712.5|7714.3|7711.5|9
1641385500000|2022-01-05 12:25:00|7715|7712.2|7715.3|7712.5|7715.6|7712.8|7714|7711.2|37
1641385510000|2022-01-05 12:25:10|7715|7712.2|7713.3|7710.5|7715.3|7712.5|7713|7710.2|28
1641385520000|2022-01-05 12:25:20|7714|7711.2|7713|7710.2|7714.8|7712|7712.8|7710|29
1641385530000|2022-01-05 12:25:30|7712.3|7709.5|7713.3|7710.5|7713.3|7710.5|7712|7709.2|18
1641385540000|2022-01-05 12:25:40|7712.9|7710.1|7713.3|7710.5|7713.3|7710.5|7712.3|7709.5|45
1641385550000|2022-01-05 12:25:50|7712.8|7710|7713|7710.2|7713.3|7710.5|7712|7709.2|7
1641385560000|2022-01-05 12:26:00|7712.8|7710|7710.3|7707.5|7713.3|7710.5|7710.3|7707.5|44
1641385570000|2022-01-05 12:26:10|7709.3|7706.5|7709.3|7706.5|7709.3|7706.5|7707.5|7704.7|64
1641385580000|2022-01-05 12:26:20|7710.3|7707.5|7708.3|7705.5|7710.3|7707.5|7707.3|7704.5|47
1641385590000|2022-01-05 12:26:30|7708.8|7706|7708|7705.2|7708.8|7706|7708|7705.2|23
1641385600000|2022-01-05 12:26:40|7707.8|7705|7709|7706.2|7709|7706.2|7707|7704.2|41
1641385610000|2022-01-05 12:26:50|7708.8|7706|7707.3|7704.5|7708.8|7706|7707|7704.2|16
1641385620000|2022-01-05 12:27:00|7706.3|7703.5|7709.3|7706.5|7709.3|7706.5|7706|7703.2|35
1641385630000|2022-01-05 12:27:10|7710|7707.2|7708.8|7706|7710.3|7707.5|7708.3|7705.5|28
1641385640000|2022-01-05 12:27:20|7708.3|7705.5|7708.3|7705.5|7709|7706.2|7708.3|7705.5|7
1641385650000|2022-01-05 12:27:30|7708.5|7705.7|7709|7706.2|7710.3|7707.5|7708.3|7705.5|16
1641385660000|2022-01-05 12:27:40|7709.3|7706.5|7709.3|7706.5|7709.3|7706.5|7709|7706.2|1
1641385670000|2022-01-05 12:27:50|7709|7706.2|7708.8|7706|7709.3|7706.5|7708.3|7705.5|13
1641385680000|2022-01-05 12:28:00|7709|7706.2|7710.8|7708|7710.8|7708|7708.8|7706|24
1641385690000|2022-01-05 12:28:10|7710|7707.2|7711|7708.2|7711.3|7708.5|7710|7707.2|15
1641385700000|2022-01-05 12:28:20|7710.8|7708|7711|7708.2|7711.5|7708.7|7710|7707.2|20
1641385710000|2022-01-05 12:28:30|7711.3|7708.5|7711.3|7708.5|7711.3|7708.5|7711|7708.2|0
1641385720000|2022-01-05 12:28:40|7711|7708.2|7709.8|7707|7711.3|7708.5|7709.8|7707|21
1641385730000|2022-01-05 12:28:50|7709.3|7706.5|7710|7707.2|7710|7707.2|7708.3|7705.5|22
1641385740000|2022-01-05 12:29:00|7710.5|7707.7|7709.8|7707|7711|7708.2|7709|7706.2|19
1641385750000|2022-01-05 12:29:10|7710|7707.2|7706.3|7703.5|7710|7707.2|7705|7702.2|51
1641385760000|2022-01-05 12:29:20|7706.6|7703.8|7707|7704.2|7707|7704.2|7706.3|7703.5|18
1641385770000|2022-01-05 12:29:30|7706.8|7704|7707|7704.2|7707|7704.2|7706|7703.2|17
1641385780000|2022-01-05 12:29:40|7706|7703.2|7706|7703.2|7707|7704.2|7705.8|7703|27
1641385790000|2022-01-05 12:29:50|7706.3|7703.5|7706|7703.2|7706.3|7703.5|7705.8|7703|21
1641385800000|2022-01-05 12:30:00|7705.8|7703|7706|7703.2|7707.8|7705|7705.3|7702.5|29
1641385810000|2022-01-05 12:30:10|7706.3|7703.5|7707|7704.2|7707|7704.2|7706.3|7703.5|11
1641385820000|2022-01-05 12:30:20|7707.3|7704.5|7708.8|7706|7709|7706.2|7707|7704.2|27
1641385830000|2022-01-05 12:30:30|7709|7706.2|7709|7706.2|7709|7706.2|7708|7705.2|10
1641385840000|2022-01-05 12:30:40|7708.8|7706|7710|7707.2|7710.5|7707.7|7708.8|7706|37
1641385850000|2022-01-05 12:30:50|7709.8|7707|7708|7705.2|7709.8|7707|7708|7705.2|6
1641385860000|2022-01-05 12:31:00|7708.3|7705.5|7708.3|7705.5|7708.8|7706|7708|7705.2|5
1641385870000|2022-01-05 12:31:10|7708.5|7705.7|7708.3|7705.5|7708.5|7705.7|7708.3|7705.5|13
1641385880000|2022-01-05 12:31:20|7707.9|7705.1|7711.3|7708.5|7711.3|7708.5|7707|7704.2|33
1641385890000|2022-01-05 12:31:30|7711|7708.2|7710|7707.2|7711|7708.2|7710|7707.2|17
1641385900000|2022-01-05 12:31:40|7710.2|7707.4|7711.3|7708.5|7712|7709.2|7710.2|7707.4|27
1641385910000|2022-01-05 12:31:50|7711.7|7708.9|7712.3|7709.5|7712.9|7710.1|7710.7|7707.9|32
1641385920000|2022-01-05 12:32:00|7712.1|7709.3|7712.3|7709.5|7713|7710.2|7712|7709.2|25
1641385930000|2022-01-05 12:32:10|7713|7710.2|7712.3|7709.5|7713.3|7710.5|7712.3|7709.5|19
1641385940000|2022-01-05 12:32:20|7713|7710.2|7712.5|7709.7|7713.3|7710.5|7712.3|7709.5|20
1641385950000|2022-01-05 12:32:30|7712.8|7710|7712.3|7709.5|7713|7710.2|7712.3|7709.5|1
1641385960000|2022-01-05 12:32:40|7712|7709.2|7712|7709.2|7713.3|7710.5|7712|7709.2|13
1641385970000|2022-01-05 12:32:50|7712.3|7709.5|7712|7709.2|7712.3|7709.5|7712|7709.2|4
1641385980000|2022-01-05 12:33:00|7711.8|7709|7711.3|7708.5|7712.3|7709.5|7711.3|7708.5|19
1641385990000|2022-01-05 12:33:10|7711|7708.2|7711.3|7708.5|7712.3|7709.5|7711|7708.2|21
1641386000000|2022-01-05 12:33:20|7711|7708.2|7711.3|7708.5|7712.3|7709.5|7711|7708.2|42
1641386010000|2022-01-05 12:33:30|7712|7709.2|7712.3|7709.5|7712.3|7709.5|7712|7709.2|6
1641386020000|2022-01-05 12:33:40|7711.8|7709|7712.3|7709.5|7712.3|7709.5|7711.8|7709|4
1641386030000|2022-01-05 12:33:50|7713|7710.2|7712.3|7709.5|7713|7710.2|7712|7709.2|11
1641386040000|2022-01-05 12:34:00|7712|7709.2|7713|7710.2|7713|7710.2|7712|7709.2|26
1641386050000|2022-01-05 12:34:10|7712.8|7710|7712.3|7709.5|7713|7710.2|7712.3|7709.5|8
1641386060000|2022-01-05 12:34:20|7712.8|7710|7714|7711.2|7714|7711.2|7712.6|7709.8|37
1641386070000|2022-01-05 12:34:30|7713.8|7711|7713.3|7710.5|7713.8|7711|7713|7710.2|5
1641386080000|2022-01-05 12:34:40|7713|7710.2|7713.3|7710.5|7714|7711.2|7713|7710.2|7
1641386090000|2022-01-05 12:34:50|7713|7710.2|7713.3|7710.5|7713.3|7710.5|7713|7710.2|4
1641386100000|2022-01-05 12:35:00|7714|7711.2|7714.3|7711.5|7714.3|7711.5|7713.8|7711|13
1641386110000|2022-01-05 12:35:10|7714|7711.2|7713.3|7710.5|7714|7711.2|7713.3|7710.5|11
1641386120000|2022-01-05 12:35:20|7713.8|7711|7711.3|7708.5|7713.8|7711|7710.3|7707.5|74
1641386130000|2022-01-05 12:35:30|7711.8|7709|7710.3|7707.5|7711.8|7709|7710|7707.2|11
1641386140000|2022-01-05 12:35:40|7710|7707.2|7711|7708.2|7711.3|7708.5|7710|7707.2|15
1641386150000|2022-01-05 12:35:50|7710.3|7707.5|7710.3|7707.5|7710.3|7707.5|7710|7707.2|9
1641386160000|2022-01-05 12:36:00|7711|7708.2|7711|7708.2|7711.3|7708.5|7711|7708.2|11
1641386170000|2022-01-05 12:36:10|7710.7|7707.9|7710|7707.2|7710.7|7707.9|7709.8|7707|14
1641386180000|2022-01-05 12:36:20|7710.3|7707.5|7710|7707.2|7710.3|7707.5|7710|7707.2|4
1641386190000|2022-01-05 12:36:30|7710.3|7707.5|7710|7707.2|7710.3|7707.5|7710|7707.2|12
1641386200000|2022-01-05 12:36:40|7710.3|7707.5|7710.3|7707.5|7710.3|7707.5|7710|7707.2|11
1641386210000|2022-01-05 12:36:50|7710|7707.2|7710.3|7707.5|7710.8|7708|7710|7707.2|7
1641386220000|2022-01-05 12:37:00|7710|7707.2|7712.3|7709.5|7712.8|7710|7709.3|7706.5|49
1641386230000|2022-01-05 12:37:10|7712.5|7709.7|7711.3|7708.5|7712.5|7709.7|7711.3|7708.5|17
1641386240000|2022-01-05 12:37:20|7711|7708.2|7711|7708.2|7711|7708.2|7710.3|7707.5|13
1641386250000|2022-01-05 12:37:30|7710.8|7708|7711.3|7708.5|7711.3|7708.5|7710.6|7707.8|6
1641386260000|2022-01-05 12:37:40|7711|7708.2|7711|7708.2|7711|7708.2|7711|7708.2|2
1641386270000|2022-01-05 12:37:50|7711.3|7708.5|7712|7709.2|7712.7|7709.9|7711.3|7708.5|9
1641386280000|2022-01-05 12:38:00|7712.3|7709.5|7710.5|7707.7|7712.5|7709.7|7710.3|7707.5|26
1641386290000|2022-01-05 12:38:10|7711|7708.2|7712|7709.2|7714|7711.2|7711|7708.2|23
1641386300000|2022-01-05 12:38:20|||||||||1
1641386310000|2022-01-05 12:38:30|7712.3|7709.5|7711.3|7708.5|7712.3|7709.5|7711.3|7708.5|7
1641386320000|2022-01-05 12:38:40|7711|7708.2|7710|7707.2|7711.3|7708.5|7709.3|7706.5|26
1641386330000|2022-01-05 12:38:50|7709.8|7707|7710.3|7707.5|7710.3|7707.5|7709.8|7707|2
1641386340000|2022-01-05 12:39:00|7710.7|7707.9|7709|7706.2|7711.3|7708.5|7709|7706.2|34
1641386350000|2022-01-05 12:39:10|7708.8|7706|7706|7703.2|7709|7706.2|7705.3|7702.5|71
1641386360000|2022-01-05 12:39:20|7705.8|7703|7705.3|7702.5|7706|7703.2|7705.3|7702.5|14
1641386370000|2022-01-05 12:39:30|7706|7703.2|7705|7702.2|7706|7703.2|7705|7702.2|21
1641386380000|2022-01-05 12:39:40|7705.3|7702.5|7706|7703.2|7706.3|7703.5|7705.3|7702.5|9
1641386390000|2022-01-05 12:39:50|7705.7|7702.9|7707|7704.2|7707|7704.2|7705.3|7702.5|26
1641386400000|2022-01-05 12:40:00|7706.8|7704|7708|7705.2|7708|7705.2|7706.3|7703.5|28
1641386410000|2022-01-05 12:40:10|7707.8|7705|7708|7705.2|7708.3|7705.5|7707|7704.2|22
1641386420000|2022-01-05 12:40:20|7708.3|7705.5|7707.3|7704.5|7708.8|7706|7707.3|7704.5|4
1641386430000|2022-01-05 12:40:30|7707.5|7704.7|7708|7705.2|7708|7705.2|7707.5|7704.7|4
1641386440000|2022-01-05 12:40:40|7707.7|7704.9|7708.8|7706|7709.3|7706.5|7707.5|7704.7|9
1641386450000|2022-01-05 12:40:50|7709|7706.2|7709.3|7706.5|7709.3|7706.5|7708.8|7706|11
1641386460000|2022-01-05 12:41:00|7709|7706.2|7709.3|7706.5|7710|7707.2|7709|7706.2|9
1641386470000|2022-01-05 12:41:10|7709|7706.2|7709.3|7706.5|7709.3|7706.5|7709|7706.2|0
1641386480000|2022-01-05 12:41:20|7708.3|7705.5|7708.8|7706|7708.8|7706|7708.3|7705.5|10
1641386490000|2022-01-05 12:41:30|7708.3|7705.5|7710|7707.2|7710|7707.2|7708.3|7705.5|26
1641386500000|2022-01-05 12:41:40|7710.3|7707.5|7710.8|7708|7711|7708.2|7710|7707.2|20
1641386510000|2022-01-05 12:41:50|7711|7708.2|7710.8|7708|7711|7708.2|7710.3|7707.5|13
1641386520000|2022-01-05 12:42:00|7710.6|7707.8|7710.3|7707.5|7710.6|7707.8|7709.6|7706.8|16
1641386530000|2022-01-05 12:42:10|7710.7|7707.9|7711.3|7708.5|7711.3|7708.5|7710.7|7707.9|10
1641386540000|2022-01-05 12:42:20|7711|7708.2|7711.3|7708.5|7712|7709.2|7711|7708.2|12
1641386550000|2022-01-05 12:42:30|7711.5|7708.7|7712.3|7709.5|7713|7710.2|7711.5|7708.7|7
1641386560000|2022-01-05 12:42:40|7712.7|7709.9|7712.3|7709.5|7713.3|7710.5|7712|7709.2|24
1641386570000|2022-01-05 12:42:50|7712|7709.2|7712.3|7709.5|7713|7710.2|7712|7709.2|12
1641386580000|2022-01-05 12:43:00|7712|7709.2|7712|7709.2|7712.3|7709.5|7712|7709.2|3
1641386590000|2022-01-05 12:43:10|7711.3|7708.5|7711.3|7708.5|7711.3|7708.5|7711|7708.2|17
1641386600000|2022-01-05 12:43:20|7711|7708.2|7712|7709.2|7712.3|7709.5|7711|7708.2|8
1641386610000|2022-01-05 12:43:30|7711.8|7709|7712|7709.2|7713|7710.2|7711.5|7708.7|10
1641386620000|2022-01-05 12:43:40|7712.3|7709.5|7709.6|7706.8|7712.8|7710|7708.9|7706.1|491
1641386630000|2022-01-05 12:43:50|7709.8|7707|7709.6|7706.8|7710.6|7707.8|7709.6|7706.8|12
1641386640000|2022-01-05 12:44:00|7709.8|7707|7710.6|7707.8|7711.3|7708.5|7709.8|7707|21
1641386650000|2022-01-05 12:44:10|7710.3|7707.5|7710.3|7707.5|7710.6|7707.8|7710.3|7707.5|2
1641386660000|2022-01-05 12:44:20|7710.6|7707.8|7709.9|7707.1|7710.6|7707.8|7709.9|7707.1|4
1641386670000|2022-01-05 12:44:30|7709.6|7706.8|7710.6|7707.8|7710.6|7707.8|7709.6|7706.8|12
1641386680000|2022-01-05 12:44:40|7710.9|7708.1|7710.6|7707.8|7711.4|7708.6|7710.6|7707.8|5
1641386690000|2022-01-05 12:44:50|7710.3|7707.5|7709.6|7706.8|7710.6|7707.8|7709.6|7706.8|11
1641386700000|2022-01-05 12:45:00|7709.3|7706.5|7707.6|7704.8|7709.3|7706.5|7707.1|7704.3|38
1641386710000|2022-01-05 12:45:10|7708.1|7705.3|7709.6|7706.8|7709.6|7706.8|7707.9|7705.1|9
1641386720000|2022-01-05 12:45:20|7709.9|7707.1|7709.3|7706.5|7709.9|7707.1|7709.1|7706.3|13
1641386730000|2022-01-05 12:45:30|7708.6|7705.8|7711.3|7708.5|7711.3|7708.5|7708.6|7705.8|17
1641386740000|2022-01-05 12:45:40|7710.8|7708|7709.3|7706.5|7711.3|7708.5|7709.1|7706.3|28
1641386750000|2022-01-05 12:45:50|7709.6|7706.8|7708.1|7705.3|7709.6|7706.8|7707.6|7704.8|64
1641386760000|2022-01-05 12:46:00|7707.9|7705.1|7706.6|7703.8|7707.9|7705.1|7706.6|7703.8|14
1641386770000|2022-01-05 12:46:10|7706.1|7703.3|7704.6|7701.8|7706.9|7704.1|7703.9|7701.1|197
1641386780000|2022-01-05 12:46:20|7704.2|7701.4|7703.9|7701.1|7704.6|7701.8|7703.3|7700.5|147
1641386790000|2022-01-05 12:46:30|7703.6|7700.8|7703.9|7701.1|7704.3|7701.5|7703.6|7700.8|13
1641386800000|2022-01-05 12:46:40|7704.3|7701.5|7705.6|7702.8|7705.9|7703.1|7703.9|7701.1|17
1641386810000|2022-01-05 12:46:50|7706.6|7703.8|7704.9|7702.1|7706.9|7704.1|7704.6|7701.8|73
1641386820000|2022-01-05 12:47:00|7704.6|7701.8|7704.9|7702.1|7704.9|7702.1|7703.9|7701.1|23
1641386830000|2022-01-05 12:47:10|7704.5|7701.7|7703.9|7701.1|7704.9|7702.1|7703.9|7701.1|31
1641386840000|2022-01-05 12:47:20|7704.1|7701.3|7702.9|7700.1|7704.9|7702.1|7701.9|7699.1|69
1641386850000|2022-01-05 12:47:30|7703.2|7700.4|7702.9|7700.1|7703.9|7701.1|7701.9|7699.1|153
1641386860000|2022-01-05 12:47:40|7703.2|7700.4|7702.6|7699.8|7703.2|7700.4|7701.4|7698.6|333
1641386870000|2022-01-05 12:47:50|7702.9|7700.1|7705.2|7702.4|7705.2|7702.4|7702.2|7699.4|29
1641386880000|2022-01-05 12:48:00|7705|7702.2|7702.2|7699.4|7705|7702.2|7702.2|7699.4|74
1641386890000|2022-01-05 12:48:10|7702.9|7700.1|7700.2|7697.4|7702.9|7700.1|7699.5|7696.7|133
1641386900000|2022-01-05 12:48:20|7701.2|7698.4|7700.5|7697.7|7703.2|7700.4|7700.5|7697.7|101
1641386910000|2022-01-05 12:48:30|7700.9|7698.1|7701.2|7698.4|7703.2|7700.4|7700.9|7698.1|45
1641386920000|2022-01-05 12:48:40|7700.5|7697.7|7700.5|7697.7|7701.2|7698.4|7700.2|7697.4|57
1641386930000|2022-01-05 12:48:50|7700.2|7697.4|7701.2|7698.4|7702.2|7699.4|7700.2|7697.4|73
1641386940000|2022-01-05 12:49:00|7700.9|7698.1|7701.5|7698.7|7701.5|7698.7|7699.5|7696.7|58
1641386950000|2022-01-05 12:49:10|7701.2|7698.4|7701.7|7698.9|7703.5|7700.7|7701.2|7698.4|46
1641386960000|2022-01-05 12:49:20|7701.9|7699.1|7702.2|7699.4|7702.2|7699.4|7701.7|7698.9|6
1641386970000|2022-01-05 12:49:30|7702.5|7699.7|7704.9|7702.1|7706.7|7703.9|7702.5|7699.7|481
1641386980000|2022-01-05 12:49:40|7704.7|7701.9|7701.9|7699.1|7704.7|7701.9|7701.4|7698.6|62
1641386990000|2022-01-05 12:49:50|7702.2|7699.4|7701.2|7698.4|7702.2|7699.4|7701.2|7698.4|36
1641387000000|2022-01-05 12:50:00|7700.8|7698|7703.2|7700.4|7703.2|7700.4|7700.8|7698|60
1641387010000|2022-01-05 12:50:10|7702.9|7700.1|7703.9|7701.1|7704.7|7701.9|7702.4|7699.6|30
1641387020000|2022-01-05 12:50:20|7702.9|7700.1|7703.4|7700.6|7703.9|7701.1|7702.6|7699.8|46
1641387030000|2022-01-05 12:50:30|7703.6|7700.8|7704.6|7701.8|7704.6|7701.8|7703.4|7700.6|10
1641387040000|2022-01-05 12:50:40|7705.4|7702.6|7705.6|7702.8|7706.9|7704.1|7705.4|7702.6|38
1641387050000|2022-01-05 12:50:50|7705.9|7703.1|7705.6|7702.8|7706.2|7703.4|7705.4|7702.6|18
1641387060000|2022-01-05 12:51:00|7705.9|7703.1|7705.6|7702.8|7706.4|7703.6|7705.6|7702.8|4
1641387070000|2022-01-05 12:51:10|7705.2|7702.4|7705.6|7702.8|7706.6|7703.8|7705.2|7702.4|37
1641387080000|2022-01-05 12:51:20|7705.9|7703.1|7708.9|7706.1|7709.6|7706.8|7705.6|7702.8|63
1641387090000|2022-01-05 12:51:30|7709.1|7706.3|7709.6|7706.8|7709.6|7706.8|7709.1|7706.3|13
1641387100000|2022-01-05 12:51:40|7709.9|7707.1|7708.9|7706.1|7709.9|7707.1|7708.9|7706.1|8
1641387110000|2022-01-05 12:51:50|7709.1|7706.3|7705.6|7702.8|7709.1|7706.3|7705.6|7702.8|79
1641387120000|2022-01-05 12:52:00|7705.9|7703.1|7705.6|7702.8|7706.6|7703.8|7705.6|7702.8|10
1641387130000|2022-01-05 12:52:10|7705.9|7703.1|7705.6|7702.8|7705.9|7703.1|7705.6|7702.8|10
1641387140000|2022-01-05 12:52:20|7704.9|7702.1|7705.9|7703.1|7705.9|7703.1|7704.6|7701.8|26
1641387150000|2022-01-05 12:52:30|7706.7|7703.9|7708.3|7705.5|7708.9|7706.1|7706.7|7703.9|38
1641387160000|2022-01-05 12:52:40|7708.6|7705.8|7706.4|7703.6|7708.6|7705.8|7706.3|7703.5|32
1641387170000|2022-01-05 12:52:50|7706.9|7704.1|7706.9|7704.1|7706.9|7704.1|7706.4|7703.6|2
1641387180000|2022-01-05 12:53:00|7706.6|7703.8|7706.6|7703.8|7706.6|7703.8|7704.9|7702.1|18
1641387190000|2022-01-05 12:53:10|7706.9|7704.1|7705.6|7702.8|7706.9|7704.1|7705.6|7702.8|9
1641387200000|2022-01-05 12:53:20|7705.9|7703.1|7705.6|7702.8|7705.9|7703.1|7705.6|7702.8|0
1641387210000|2022-01-05 12:53:30|7705.9|7703.1|7706.6|7703.8|7706.9|7704.1|7705.9|7703.1|7
1641387220000|2022-01-05 12:53:40|7706.9|7704.1|7706.6|7703.8|7706.9|7704.1|7705.9|7703.1|5
1641387230000|2022-01-05 12:53:50|7706.9|7704.1|7707.4|7704.6|7707.4|7704.6|7706.9|7704.1|10
1641387240000|2022-01-05 12:54:00|7707.2|7704.4|7706.6|7703.8|7707.2|7704.4|7705.9|7703.1|6
1641387250000|2022-01-05 12:54:10|7706.9|7704.1|7706.9|7704.1|7706.9|7704.1|7706.4|7703.6|10
1641387260000|2022-01-05 12:54:20|7706.6|7703.8|7706.9|7704.1|7706.9|7704.1|7705.9|7703.1|5
1641387270000|2022-01-05 12:54:30|7706.6|7703.8|7706.6|7703.8|7706.6|7703.8|7706.6|7703.8|0
1641387280000|2022-01-05 12:54:40|7706.9|7704.1|7706.6|7703.8|7706.9|7704.1|7705.9|7703.1|3
1641387290000|2022-01-05 12:54:50|7706.8|7704|7707.9|7705.1|7708.9|7706.1|7706.8|7704|13
1641387300000|2022-01-05 12:55:00|7707.6|7704.8|7706.6|7703.8|7707.6|7704.8|7706.2|7703.4|10
1641387310000|2022-01-05 12:55:10|7705.9|7703.1|7705.9|7703.1|7705.9|7703.1|7704.6|7701.8|16
1641387320000|2022-01-05 12:55:20|7705.6|7702.8|7704.9|7702.1|7705.6|7702.8|7704.6|7701.8|7
1641387330000|2022-01-05 12:55:30|7704.6|7701.8|7703.9|7701.1|7704.9|7702.1|7703.6|7700.8|9
1641387340000|2022-01-05 12:55:40|7703.6|7700.8|7704.6|7701.8|7704.9|7702.1|7703.6|7700.8|4
1641387350000|2022-01-05 12:55:50|7703.9|7701.1|7704.9|7702.1|7704.9|7702.1|7703.2|7700.4|21
1641387360000|2022-01-05 12:56:00|7704.6|7701.8|7703.6|7700.8|7704.9|7702.1|7703.4|7700.6|18
1641387370000|2022-01-05 12:56:10|7703.4|7700.6|7703.6|7700.8|7703.9|7701.1|7703.1|7700.3|8
1641387380000|2022-01-05 12:56:20|7703.9|7701.1|7704.9|7702.1|7704.9|7702.1|7703.9|7701.1|8
1641387390000|2022-01-05 12:56:30|7705.1|7702.3|7705.9|7703.1|7705.9|7703.1|7704.9|7702.1|14
1641387400000|2022-01-05 12:56:40|7706.1|7703.3|7706.9|7704.1|7706.9|7704.1|7706.1|7703.3|4
1641387410000|2022-01-05 12:56:50|7707.3|7704.5|7707.9|7705.1|7707.9|7705.1|7707.3|7704.5|5
1641387420000|2022-01-05 12:57:00|7708.3|7705.5|7708.9|7706.1|7708.9|7706.1|7707.9|7705.1|8
1641387430000|2022-01-05 12:57:10|7709.1|7706.3|7708.9|7706.1|7709.4|7706.6|7707.9|7705.1|27
1641387440000|2022-01-05 12:57:20|7709.2|7706.4|7708.9|7706.1|7709.4|7706.6|7708.9|7706.1|12
1641387450000|2022-01-05 12:57:30|7707.9|7705.1|7708.6|7705.8|7708.6|7705.8|7707.9|7705.1|7
1641387460000|2022-01-05 12:57:40|7708.3|7705.5|7707.9|7705.1|7708.3|7705.5|7707.9|7705.1|5
1641387470000|2022-01-05 12:57:50|7708.9|7706.1|7708.9|7706.1|7708.9|7706.1|7708.6|7705.8|13
1641387480000|2022-01-05 12:58:00|||||||||4
1641387490000|2022-01-05 12:58:10|7709.9|7707.1|7707.9|7705.1|7709.9|7707.1|7707.6|7704.8|82
1641387500000|2022-01-05 12:58:20|7707.6|7704.8|7706.6|7703.8|7707.6|7704.8|7706.4|7703.6|41
1641387510000|2022-01-05 12:58:30|7706.4|7703.6|7705.1|7702.3|7706.4|7703.6|7705.1|7702.3|9
1641387520000|2022-01-05 12:58:40|7705.6|7702.8|7704.9|7702.1|7705.6|7702.8|7704.9|7702.1|5
1641387530000|2022-01-05 12:58:50|7704.6|7701.8|7704.9|7702.1|7704.9|7702.1|7704.6|7701.8|0
1641387540000|2022-01-05 12:59:00|7705.4|7702.6|7704.9|7702.1|7705.6|7702.8|7704.9|7702.1|12
1641387550000|2022-01-05 12:59:10|7704.6|7701.8|7703.9|7701.1|7704.6|7701.8|7703.9|7701.1|15
1641387560000|2022-01-05 12:59:20|7704.9|7702.1|7704.9|7702.1|7705.3|7702.5|7704.6|7701.8|11
1641387570000|2022-01-05 12:59:30|7705.1|7702.3|7704.9|7702.1|7705.4|7702.6|7704.6|7701.8|9
1641387580000|2022-01-05 12:59:40|7704.6|7701.8|7705.9|7703.1|7705.9|7703.1|7704.6|7701.8|7
1641387590000|2022-01-05 12:59:50|7705.6|7702.8|7704.9|7702.1|7705.9|7703.1|7704.9|7702.1|20
1641387600000|2022-01-05 13:00:00|7703.9|7701.1|7705.9|7703.1|7706.9|7704.1|7703.6|7700.8|59
1641387610000|2022-01-05 13:00:10|7705.6|7702.8|7706.9|7704.1|7707.9|7705.1|7705.6|7702.8|86
1641387620000|2022-01-05 13:00:20|7707.1|7704.3|7709.6|7706.8|7709.9|7707.1|7707.1|7704.3|40
1641387630000|2022-01-05 13:00:30|7709.9|7707.1|7709.9|7707.1|7710.6|7707.8|7709.6|7706.8|32
1641387640000|2022-01-05 13:00:40|7710.3|7707.5|7711.3|7708.5|7711.5|7708.7|7710.3|7707.5|48
1641387650000|2022-01-05 13:00:50|7711.6|7708.8|7710.6|7707.8|7711.9|7709.1|7710.6|7707.8|33
1641387660000|2022-01-05 13:01:00|7710.9|7708.1|7710.6|7707.8|7711.9|7709.1|7710.3|7707.5|46
1641387670000|2022-01-05 13:01:10|7709.9|7707.1|7709.6|7706.8|7710.6|7707.8|7708.6|7705.8|63
1641387680000|2022-01-05 13:01:20|7709.3|7706.5|7711.8|7709|7712.3|7709.5|7709.3|7706.5|44
1641387690000|2022-01-05 13:01:30|7712.1|7709.3|7711.6|7708.8|7712.1|7709.3|7710.3|7707.5|17
1641387700000|2022-01-05 13:01:40|7711.3|7708.5|7711.6|7708.8|7712.1|7709.3|7710.6|7707.8|28
1641387710000|2022-01-05 13:01:50|7711.8|7709|7711.6|7708.8|7712.6|7709.8|7710.6|7707.8|25
1641387720000|2022-01-05 13:02:00|7712.1|7709.3|7711.6|7708.8|7712.4|7709.6|7711.3|7708.5|12
1641387730000|2022-01-05 13:02:10|7711.2|7708.4|7710.6|7707.8|7712.3|7709.5|7710.6|7707.8|32
1641387740000|2022-01-05 13:02:20|7710.1|7707.3|7709.6|7706.8|7710.3|7707.5|7709.6|7706.8|18
1641387750000|2022-01-05 13:02:30|7709.3|7706.5|7709.6|7706.8|7709.6|7706.8|7708.6|7705.8|20
1641387760000|2022-01-05 13:02:40|7710.3|7707.5|7711.6|7708.8|7712|7709.2|7710.3|7707.5|50
1641387770000|2022-01-05 13:02:50|7711.2|7708.4|7711.3|7708.5|7711.6|7708.8|7710.6|7707.8|18
1641387780000|2022-01-05 13:03:00|7711.6|7708.8|7711.3|7708.5|7711.6|7708.8|7710.6|7707.8|10
1641387790000|2022-01-05 13:03:10|7711.6|7708.8|7712.6|7709.8|7712.9|7710.1|7711.3|7708.5|67
1641387800000|2022-01-05 13:03:20|7712.8|7710|7713.6|7710.8|7713.6|7710.8|7712.6|7709.8|17
1641387810000|2022-01-05 13:03:30|7712.6|7709.8|7713.6|7710.8|7713.6|7710.8|7712.6|7709.8|25
1641387820000|2022-01-05 13:03:40|7713.8|7711|7717.6|7714.8|7719.6|7716.8|7713.8|7711|83
1641387830000|2022-01-05 13:03:50|7718|7715.2|7717.6|7714.8|7718.6|7715.8|7717.6|7714.8|36
1641387840000|2022-01-05 13:04:00|7718|7715.2|7716.9|7714.1|7718.6|7715.8|7716.6|7713.8|21
1641387850000|2022-01-05 13:04:10|7717.1|7714.3|7716.6|7713.8|7717.6|7714.8|7716.3|7713.5|10
1641387860000|2022-01-05 13:04:20|7716.4|7713.6|7716.6|7713.8|7716.6|7713.8|7715.6|7712.8|32
1641387870000|2022-01-05 13:04:30|||||||||2
1641387880000|2022-01-05 13:04:40|7717.3|7714.5|7717.6|7714.8|7717.6|7714.8|7717.3|7714.5|16
1641387890000|2022-01-05 13:04:50|7717.1|7714.3|7717.6|7714.8|7717.9|7715.1|7717.1|7714.3|18
1641387900000|2022-01-05 13:05:00|7716.9|7714.1|7716.6|7713.8|7717.6|7714.8|7716.6|7713.8|30
1641387910000|2022-01-05 13:05:10|7716.3|7713.5|7716.3|7713.5|7716.9|7714.1|7716.3|7713.5|18
1641387920000|2022-01-05 13:05:20|7716.6|7713.8|7718.6|7715.8|7718.9|7716.1|7716.6|7713.8|16
1641387930000|2022-01-05 13:05:30|7718.9|7716.1|7718.1|7715.3|7719.6|7716.8|7715.1|7712.3|66
1641387940000|2022-01-05 13:05:40|7718.6|7715.8|7717.9|7715.1|7718.6|7715.8|7716.6|7713.8|23
1641387950000|2022-01-05 13:05:50|7717.6|7714.8|7718.6|7715.8|7718.9|7716.1|7717.6|7714.8|18
1641387960000|2022-01-05 13:06:00|7718.9|7716.1|7719.6|7716.8|7719.9|7717.1|7718.6|7715.8|23
1641387970000|2022-01-05 13:06:10|7719.4|7716.6|7718.6|7715.8|7720.6|7717.8|7718.6|7715.8|28
1641387980000|2022-01-05 13:06:20|7718.4|7715.6|7718.6|7715.8|7718.9|7716.1|7717.9|7715.1|23
1641387990000|2022-01-05 13:06:30|7718.9|7716.1|7718.6|7715.8|7718.9|7716.1|7718.3|7715.5|19
1641388000000|2022-01-05 13:06:40|7718.8|7716|7717.6|7714.8|7719.6|7716.8|7717.6|7714.8|15
1641388010000|2022-01-05 13:06:50|7717.4|7714.6|7715.9|7713.1|7717.4|7714.6|7715.1|7712.3|28
1641388020000|2022-01-05 13:07:00|7716.2|7713.4|7716.6|7713.8|7716.6|7713.8|7714.4|7711.6|41
1641388030000|2022-01-05 13:07:10|7715.9|7713.1|7716.9|7714.1|7717.4|7714.6|7715.9|7713.1|9
1641388040000|2022-01-05 13:07:20|7716.6|7713.8|7716.6|7713.8|7716.9|7714.1|7716.4|7713.6|8
1641388050000|2022-01-05 13:07:30|7716.8|7714|7716.6|7713.8|7717.6|7714.8|7716.6|7713.8|17
1641388060000|2022-01-05 13:07:40|||||||||3
1641388070000|2022-01-05 13:07:50|7716.2|7713.4|7718.6|7715.8|7718.9|7716.1|7715.9|7713.1|27
1641388080000|2022-01-05 13:08:00|7718.9|7716.1|7719.6|7716.8|7719.9|7717.1|7718.9|7716.1|15
1641388090000|2022-01-05 13:08:10|7719.9|7717.1|7721.6|7718.8|7721.9|7719.1|7719.9|7717.1|82
1641388100000|2022-01-05 13:08:20|7720.6|7717.8|7719.6|7716.8|7721.1|7718.3|7719.6|7716.8|20
1641388110000|2022-01-05 13:08:30|7719.9|7717.1|7719.9|7717.1|7720.6|7717.8|7719.9|7717.1|7
1641388120000|2022-01-05 13:08:40|7719.6|7716.8|7723.6|7720.8|7724.3|7721.5|7719.6|7716.8|159
1641388130000|2022-01-05 13:08:50|7723.3|7720.5|7724.6|7721.8|7726.9|7724.1|7723.3|7720.5|307
1641388140000|2022-01-05 13:09:00|7724.9|7722.1|7728.8|7726|7729.8|7727|7724.6|7721.8|204
1641388150000|2022-01-05 13:09:10|7728.3|7725.5|7730|7727.2|7730.7|7727.9|7727.8|7725|273
1641388160000|2022-01-05 13:09:20|7729.7|7726.9|7729|7726.2|7730|7727.2|7728|7725.2|109
1641388170000|2022-01-05 13:09:30|7729.7|7726.9|7728|7725.2|7729.7|7726.9|7728|7725.2|73
1641388180000|2022-01-05 13:09:40|7728.4|7725.6|7730.7|7727.9|7731|7728.2|7728|7725.2|58
1641388190000|2022-01-05 13:09:50|7731|7728.2|7731|7728.2|7731.7|7728.9|7730.7|7727.9|41
1641388200000|2022-01-05 13:10:00|7731.7|7728.9|7724.3|7721.5|7732|7729.2|7724.3|7721.5|176
1641388210000|2022-01-05 13:10:10|7724|7721.2|7725|7722.2|7726|7723.2|7724|7721.2|78
1641388220000|2022-01-05 13:10:20|7724.3|7721.5|7727|7724.2|7727|7724.2|7723|7720.2|140
1641388230000|2022-01-05 13:10:30|7726.8|7724|7725.3|7722.5|7727|7724.2|7725.3|7722.5|18
1641388240000|2022-01-05 13:10:40|7725.5|7722.7|7729.3|7726.5|7730.3|7727.5|7725.3|7722.5|117
1641388250000|2022-01-05 13:10:50|7729|7726.2|7728|7725.2|7730.3|7727.5|7728|7725.2|39
1641388260000|2022-01-05 13:11:00|7727.8|7725|7726|7723.2|7728|7725.2|7725.2|7722.4|36
1641388270000|2022-01-05 13:11:10|7725.7|7722.9|7726|7723.2|7726|7723.2|7725|7722.2|15
1641388280000|2022-01-05 13:11:20|7727|7724.2|7726|7723.2|7727.5|7724.7|7725.9|7723.1|34
1641388290000|2022-01-05 13:11:30|7726.2|7723.4|7725.8|7723|7727.5|7724.7|7725.8|7723|161
1641388300000|2022-01-05 13:11:40|7726.3|7723.5|7728|7725.2|7728|7725.2|7725.3|7722.5|712
1641388310000|2022-01-05 13:11:50|7727.3|7724.5|7726|7723.2|7727.3|7724.5|7725.7|7722.9|18
1641388320000|2022-01-05 13:12:00|7725.3|7722.5|7725|7722.2|7726|7723.2|7724|7721.2|23
1641388330000|2022-01-05 13:12:10|7724.7|7721.9|7724|7721.2|7724.7|7721.9|7724|7721.2|9
1641388340000|2022-01-05 13:12:20|7724.3|7721.5|7725|7722.2|7725.3|7722.5|7724|7721.2|13
1641388350000|2022-01-05 13:12:30|7724.8|7722|7724|7721.2|7725|7722.2|7723|7720.2|28
1641388360000|2022-01-05 13:12:40|7724.3|7721.5|7724.3|7721.5|7725|7722.2|7724.3|7721.5|17
1641388370000|2022-01-05 13:12:50|7724.5|7721.7|7725.3|7722.5|7725.3|7722.5|7724|7721.2|18
1641388380000|2022-01-05 13:13:00|7725.7|7722.9|7728|7725.2|7728.5|7725.7|7725.7|7722.9|41
1641388390000|2022-01-05 13:13:10|7729|7726.2|7727|7724.2|7729.5|7726.7|7727|7724.2|44
1641388400000|2022-01-05 13:13:20|7727.7|7724.9|7727|7724.2|7727.7|7724.9|7727|7724.2|10
1641388410000|2022-01-05 13:13:30|7727.7|7724.9|7727|7724.2|7727.7|7724.9|7727|7724.2|3
1641388420000|2022-01-05 13:13:40|7727.4|7724.6|7728|7725.2|7729|7726.2|7727.4|7724.6|33
1641388430000|2022-01-05 13:13:50|7728.3|7725.5|7728|7725.2|7728.3|7725.5|7727.3|7724.5|10
1641388440000|2022-01-05 13:14:00|7727.8|7725|7730.2|7727.4|7731|7728.2|7727.8|7725|91
1641388450000|2022-01-05 13:14:10|7730|7727.2|7731|7728.2|7731.2|7728.4|7730|7727.2|20
1641388460000|2022-01-05 13:14:20|7731.3|7728.5|7731.7|7728.9|7732.5|7729.7|7730.3|7727.5|57
1641388470000|2022-01-05 13:14:30|7731.4|7728.6|7733|7730.2|7733|7730.2|7731|7728.2|47
1641388480000|2022-01-05 13:14:40|7732.8|7730|7733|7730.2|7733.2|7730.4|7732|7729.2|20
1641388490000|2022-01-05 13:14:50|7732.8|7730|7741.2|7738.4|7741.4|7738.6|7732.8|7730|555
1641388500000|2022-01-05 13:15:00|7741.6|7737.6|7739.5|7736.7|7742.6|7739.6|7739|7736.2|394
1641388510000|2022-01-05 13:15:10|7739.2|7736.4|7746.9|7744.1|7749.8|7747|7739|7736.2|452
1641388520000|2022-01-05 13:15:20|7748.7|7745.9|7748.2|7745.4|7750|7747.1|7747.7|7744.9|203
1641388530000|2022-01-05 13:15:30|7748|7745.2|7746.2|7743.4|7748.4|7745.6|7743.4|7740.6|139
1641388540000|2022-01-05 13:15:40|7746.4|7743.6|7745.4|7742.6|7747.7|7744.9|7744.7|7741.9|66
1641388550000|2022-01-05 13:15:50|7745|7742.2|7746.4|7743.6|7747.7|7744.9|7743.7|7740.9|68
1641388560000|2022-01-05 13:16:00|7746.2|7743.4|7749.4|7746.6|7749.7|7746.9|7745.4|7742.6|108
1641388570000|2022-01-05 13:16:10|7749.7|7746.9|7748.4|7745.6|7749.7|7746.9|7747.7|7744.9|47
1641388580000|2022-01-05 13:16:20|7748|7745.2|7745.7|7742.9|7748|7745.2|7745|7742.2|63
1641388590000|2022-01-05 13:16:30|7746|7743.2|7745|7742.2|7747|7744.2|7745|7742.2|56
1641388600000|2022-01-05 13:16:40|7745.2|7742.4|7740.7|7737.9|7746|7743.2|7740.3|7737.5|188
1641388610000|2022-01-05 13:16:50|7741|7738.2|7741|7738.2|7742.2|7739.4|7740.2|7737.4|83
1641388620000|2022-01-05 13:17:00|7741.7|7738.9|7738|7735.2|7741.7|7738.9|7737.5|7734.7|185
1641388630000|2022-01-05 13:17:10|7738.5|7735.7|7739.7|7736.9|7739.7|7736.9|7738|7735.2|63
1641388640000|2022-01-05 13:17:20|7739.5|7736.7|7737|7734.2|7739.7|7736.9|7737|7734.2|59
1641388650000|2022-01-05 13:17:30|7737.7|7734.9|7736|7733.2|7738|7735.2|7735.5|7732.7|99
1641388660000|2022-01-05 13:17:40|7737|7734.2|7737.5|7734.7|7738|7735.2|7737|7734.2|113
1641388670000|2022-01-05 13:17:50|7737.3|7734.5|7737.7|7734.9|7738.3|7735.5|7735.5|7732.7|63
1641388680000|2022-01-05 13:18:00|7737.5|7734.7|7736.5|7733.7|7738.2|7735.4|7735.5|7732.7|72
1641388690000|2022-01-05 13:18:10|7736.7|7733.9|7735|7732.2|7737|7734.2|7735|7732.2|35
1641388700000|2022-01-05 13:18:20|7734|7731.2|7732.3|7729.5|7734|7731.2|7731.7|7728.9|128
1641388710000|2022-01-05 13:18:30|7732.5|7729.7|7731.5|7728.7|7733.3|7730.5|7731|7728.2|71
1641388720000|2022-01-05 13:18:40|7731.3|7728.5|7734|7731.2|7734|7731.2|7730.3|7727.5|122
1641388730000|2022-01-05 13:18:50|7733.7|7730.9|7733|7730.2|7734|7731.2|7732|7729.2|114
1641388740000|2022-01-05 13:19:00|7733.2|7730.4|7734|7731.2|7734.5|7731.7|7732|7729.2|104
1641388750000|2022-01-05 13:19:10|7734.5|7731.7|7730.8|7728|7735.2|7732.4|7730|7727.2|104
1641388760000|2022-01-05 13:19:20|7730.5|7727.7|7731|7728.2|7732|7729.2|7729|7726.2|212
1641388770000|2022-01-05 13:19:30|7731.2|7728.4|7731|7728.2|7732.3|7729.5|7729|7726.2|131
1641388780000|2022-01-05 13:19:40|7731.7|7728.9|7731|7728.2|7732.3|7729.5|7731|7728.2|20
1641388790000|2022-01-05 13:19:50|7731.8|7729|7731|7728.2|7732|7729.2|7730|7727.2|21
1641388800000|2022-01-05 13:20:00|7731.5|7728.7|7731.6|7728.8|7733.5|7730.7|7730.6|7727.8|47
1641388810000|2022-01-05 13:20:10|7731.3|7728.5|7730.8|7728|7733|7730.2|7730.6|7727.8|30
1641388820000|2022-01-05 13:20:20|7731|7728.2|7731|7728.2|7732.3|7729.5|7730|7727.2|30
1641388830000|2022-01-05 13:20:30|7730.8|7728|7733.8|7731|7734|7731.2|7730.8|7728|81
1641388840000|2022-01-05 13:20:40|7734|7731.2|7734|7731.2|7735|7732.2|7733|7730.2|53
1641388850000|2022-01-05 13:20:50|7733.6|7730.8|7731|7728.2|7734|7731.2|7731|7728.2|43
1641388860000|2022-01-05 13:21:00|7731.3|7728.5|7731.3|7728.5|7732|7729.2|7730.6|7727.8|39
1641388870000|2022-01-05 13:21:10|7731|7728.2|7729|7726.2|7731.3|7728.5|7729|7726.2|36
1641388880000|2022-01-05 13:21:20|7729.3|7726.5|7729|7726.2|7729.3|7726.5|7728|7725.2|46
1641388890000|2022-01-05 13:21:30|7728.8|7726|7729|7726.2|7729.3|7726.5|7727.8|7725|47
1641388900000|2022-01-05 13:21:40|7729.4|7726.6|7728|7725.2|7731|7728.2|7727|7724.2|71
1641388910000|2022-01-05 13:21:50|7727.8|7725|7730|7727.2|7730|7727.2|7727.3|7724.5|31
1641388920000|2022-01-05 13:22:00|7730.3|7727.5|7731.3|7728.5|7731.3|7728.5|7729.8|7727|52
1641388930000|2022-01-05 13:22:10|7731|7728.2|7731.3|7728.5|7731.3|7728.5|7730.3|7727.5|52
1641388940000|2022-01-05 13:22:20|7731.5|7728.7|7731|7728.2|7732|7729.2|7730.8|7728|14
1641388950000|2022-01-05 13:22:30|7731.3|7728.5|7735.3|7732.5|7735.3|7732.5|7730.8|7728|109
1641388960000|2022-01-05 13:22:40|7734.3|7731.5|7737.3|7734.5|7737.3|7734.5|7734.3|7731.5|68
1641388970000|2022-01-05 13:22:50|7737.5|7734.7|7737.3|7734.5|7738.6|7735.8|7736.3|7733.5|105
1641388980000|2022-01-05 13:23:00|7738|7735.2|7740.5|7737.7|7741|7738.2|7737.7|7734.9|136
1641388990000|2022-01-05 13:23:10|7740.3|7737.5|7742|7739.2|7742.3|7739.5|7740|7737.2|33
1641389000000|2022-01-05 13:23:20|7741.8|7739|7741.3|7738.5|7743.3|7740.5|7741.3|7738.5|47
1641389010000|2022-01-05 13:23:30|7740.3|7737.5|7738.8|7736|7742|7739.2|7738|7735.2|67
1641389020000|2022-01-05 13:23:40|7739|7736.2|7741.3|7738.5|7742|7739.2|7738.3|7735.5|47
1641389030000|2022-01-05 13:23:50|7741.8|7739|7741.3|7738.5|7741.8|7739|7741|7738.2|23
1641389040000|2022-01-05 13:24:00|7741|7738.2|7741|7738.2|7741.3|7738.5|7740.3|7737.5|21
1641389050000|2022-01-05 13:24:10|7740.3|7737.5|7740.8|7738|7741|7738.2|7740.3|7737.5|24
1641389060000|2022-01-05 13:24:20|7740.3|7737.5|7740.3|7737.5|7741.3|7738.5|7740.3|7737.5|31
1641389070000|2022-01-05 13:24:30|||||||||6
1641389080000|2022-01-05 13:24:40|7740|7737.2|7741.3|7738.5|7741.3|7738.5|7739.8|7737|40
1641389090000|2022-01-05 13:24:50|7742.7|7739.9|7746|7743.2|7746.5|7743.7|7742.7|7739.9|83
1641389100000|2022-01-05 13:25:00|7746.3|7743.5|7746.3|7743.5|7747|7744.2|7746|7743.2|40
1641389110000|2022-01-05 13:25:10|7745.3|7742.5|7745.3|7742.5|7745.3|7742.5|7743.3|7740.5|40
1641389120000|2022-01-05 13:25:20|7745|7742.2|7745.8|7743|7746.3|7743.5|7745|7742.2|21
1641389130000|2022-01-05 13:25:30|7745.6|7742.8|7744|7741.2|7747|7744.2|7744|7741.2|27
1641389140000|2022-01-05 13:25:40|7744.3|7741.5|7745.3|7742.5|7745.8|7743|7744|7741.2|17
1641389150000|2022-01-05 13:25:50|7745|7742.2|7744|7741.2|7745.3|7742.5|7743.3|7740.5|27
1641389160000|2022-01-05 13:26:00|7743.8|7741|7741.8|7739|7743.8|7741|7741|7738.2|113
1641389170000|2022-01-05 13:26:10|7741.3|7738.5|7745|7742.2|7745.7|7742.9|7741.3|7738.5|49
1641389180000|2022-01-05 13:26:20|7744.8|7742|7743|7740.2|7744.8|7742|7743|7740.2|33
1641389190000|2022-01-05 13:26:30|7743.3|7740.5|7744|7741.2|7744.3|7741.5|7743.3|7740.5|18
1641389200000|2022-01-05 13:26:40|7744.3|7741.5|7747.3|7744.5|7748|7745.2|7744.3|7741.5|68
1641389210000|2022-01-05 13:26:50|7747.5|7744.7|7746.3|7743.5|7747.7|7744.9|7746|7743.2|43
1641389220000|2022-01-05 13:27:00|7746.7|7743.9|7748|7745.2|7748.3|7745.5|7746.3|7743.5|82
1641389230000|2022-01-05 13:27:10|7748.3|7745.5|7743.3|7740.5|7748.3|7745.5|7743|7740.2|114
1641389240000|2022-01-05 13:27:20|7743|7740.2|7745|7742.2|7746.3|7743.5|7743|7740.2|55
1641389250000|2022-01-05 13:27:30|7745.5|7742.7|7747|7744.2|7747|7744.2|7745.3|7742.5|25
1641389260000|2022-01-05 13:27:40|7748|7745.2|7748|7745.2|7749.7|7746.9|7748|7745.2|67
1641389270000|2022-01-05 13:27:50|7748.3|7745.5|7746.7|7743.9|7748.3|7745.5|7746|7743.2|40
1641389280000|2022-01-05 13:28:00|7747|7744.2|7746|7743.2|7748|7745.2|7745.5|7742.7|46
1641389290000|2022-01-05 13:28:10|7746.2|7743.4|7745.5|7742.7|7746.7|7743.9|7745.3|7742.5|13
1641389300000|2022-01-05 13:28:20|7745.3|7742.5|7747.3|7744.5|7748|7745.2|7744.7|7741.9|51
1641389310000|2022-01-05 13:28:30|7747.5|7744.7|7747.3|7744.5|7749|7746.2|7747.3|7744.5|84
1641389320000|2022-01-05 13:28:40|7748.3|7745.5|7747.3|7744.5|7748.3|7745.5|7747.3|7744.5|29
1641389330000|2022-01-05 13:28:50|7746.5|7743.7|7745.8|7743|7747|7744.2|7745.3|7742.5|31
1641389340000|2022-01-05 13:29:00|7746|7743.2|7746|7743.2|7747|7744.2|7745|7742.2|27
1641389350000|2022-01-05 13:29:10|7746.3|7743.5|7743|7740.2|7746.8|7744|7742.8|7740|50
1641389360000|2022-01-05 13:29:20|7742.8|7740|7743|7740.2|7745|7742.2|7742.3|7739.5|32
1641389370000|2022-01-05 13:29:30|7742.8|7740|7743.3|7740.5|7744.3|7741.5|7742.3|7739.5|29
1641389380000|2022-01-05 13:29:40|7743.5|7740.7|7744|7741.2|7744.3|7741.5|7742.8|7740|17
1641389390000|2022-01-05 13:29:50|7743.8|7741|7744.3|7741.5|7745|7742.2|7743.3|7740.5|29
1641389400000|2022-01-05 13:30:00|7744.5|7741.7|7744|7741.2|7746.3|7743.5|7742.3|7739.5|99
1641389410000|2022-01-05 13:30:10|7744.3|7741.5|7749|7746.2|7749|7746.2|7744|7741.2|71
1641389420000|2022-01-05 13:30:20|7749.4|7746.6|7749.3|7746.5|7752.7|7749.9|7749|7746.2|275
1641389430000|2022-01-05 13:30:30|7748|7745.2|7748|7745.2|7749.7|7746.9|7748|7745.2|34
1641389440000|2022-01-05 13:30:40|7746.7|7743.9|7747|7744.2|7748.3|7745.5|7746.3|7743.5|66
1641389450000|2022-01-05 13:30:50|7746.7|7743.9|7748|7745.2|7748.3|7745.5|7746.7|7743.9|14
1641389460000|2022-01-05 13:31:00|7749|7746.2|7748|7745.2|7750|7747.2|7748|7745.2|30
1641389470000|2022-01-05 13:31:10|7747.8|7745|7744|7741.2|7748|7745.2|7742.3|7739.5|114
1641389480000|2022-01-05 13:31:20|7743.8|7741|7742.3|7739.5|7744|7741.2|7742.3|7739.5|52
1641389490000|2022-01-05 13:31:30|7743|7740.2|7743.5|7740.7|7745.3|7742.5|7743|7740.2|31
1641389500000|2022-01-05 13:31:40|7744|7741.2|7744|7741.2|7744.5|7741.7|7743|7740.2|26
1641389510000|2022-01-05 13:31:50|7744.3|7741.5|7744|7741.2|7744.7|7741.9|7743|7740.2|33
1641389520000|2022-01-05 13:32:00|7743.8|7741|7744|7741.2|7746|7743.2|7743.5|7740.7|27
1641389530000|2022-01-05 13:32:10|7744.3|7741.5|7745|7742.2|7745.3|7742.5|7744.3|7741.5|8
1641389540000|2022-01-05 13:32:20|7745.3|7742.5|7742.3|7739.5|7745.3|7742.5|7742|7739.2|37
1641389550000|2022-01-05 13:32:30|7742|7739.2|7742.8|7740|7744|7741.2|7742|7739.2|40
1641389560000|2022-01-05 13:32:40|7742.5|7739.7|7740|7737.2|7742.8|7740|7739.3|7736.5|97
1641389570000|2022-01-05 13:32:50|7740.3|7737.5|7741.3|7738.5|7741.8|7739|7740.3|7737.5|21
1641389580000|2022-01-05 13:33:00|7741.5|7738.7|7742|7739.2|7742.3|7739.5|7740.3|7737.5|13
1641389590000|2022-01-05 13:33:10|7741.8|7739|7741.3|7738.5|7742|7739.2|7741.3|7738.5|19
1641389600000|2022-01-05 13:33:20|7742|7739.2|7742|7739.2|7742|7739.2|7741.3|7738.5|14
1641389610000|2022-01-05 13:33:30|7742.7|7739.9|7741.3|7738.5|7743.8|7741|7741.3|7738.5|44
1641389620000|2022-01-05 13:33:40|7742|7739.2|7742.3|7739.5|7742.3|7739.5|7742|7739.2|21
1641389630000|2022-01-05 13:33:50|7742.7|7739.9|7744|7741.2|7744|7741.2|7742.7|7739.9|57
1641389640000|2022-01-05 13:34:00|7744.3|7741.5|7742|7739.2|7745.3|7742.5|7741.3|7738.5|43
1641389650000|2022-01-05 13:34:10|7742.3|7739.5|7741.5|7738.7|7742.3|7739.5|7739|7736.2|327
1641389660000|2022-01-05 13:34:20|7741.3|7738.5|7739|7736.2|7742|7739.2|7738.5|7735.7|31
1641389670000|2022-01-05 13:34:30|7738.8|7736|7741|7738.2|7742|7739.2|7738.8|7736|49
1641389680000|2022-01-05 13:34:40|7739.3|7736.5|7739.3|7736.5|7740|7737.2|7738.7|7735.9|31
1641389690000|2022-01-05 13:34:50|7739|7736.2|7739|7736.2|7740|7737.2|7738|7735.2|27
1641389700000|2022-01-05 13:35:00|7739.5|7736.7|7738|7735.2|7739.8|7737|7737|7734.2|31
1641389710000|2022-01-05 13:35:10|7737.3|7734.5|7737|7734.2|7738|7735.2|7736.3|7733.5|44
1641389720000|2022-01-05 13:35:20|7738|7735.2|7738|7735.2|7738.3|7735.5|7737.3|7734.5|30
1641389730000|2022-01-05 13:35:30|7739.3|7736.5|7739|7736.2|7739.3|7736.5|7739|7736.2|17
1641389740000|2022-01-05 13:35:40|7740|7737.2|7741|7738.2|7741|7738.2|7740|7737.2|38
1641389750000|2022-01-05 13:35:50|7740.5|7737.7|7738.8|7736|7741|7738.2|7738|7735.2|48
1641389760000|2022-01-05 13:36:00|7738.6|7735.8|7742|7739.2|7743|7740.2|7738.6|7735.8|99
1641389770000|2022-01-05 13:36:10|7741.8|7739|7739|7736.2|7742|7739.2|7738.3|7735.5|77
1641389780000|2022-01-05 13:36:20|7738.7|7735.9|7738|7735.2|7739|7736.2|7737.5|7734.7|37
1641389790000|2022-01-05 13:36:30|7738.3|7735.5|7738.3|7735.5|7739|7736.2|7738|7735.2|17
1641389800000|2022-01-05 13:36:40|7738|7735.2|7734|7731.2|7738|7735.2|7733.3|7730.5|121
1641389810000|2022-01-05 13:36:50|7733.9|7731.1|7735|7732.2|7736|7733.2|7733.9|7731.1|39
1641389820000|2022-01-05 13:37:00|7734.5|7731.7|7738.7|7735.9|7738.7|7735.9|7734.5|7731.7|508
1641389830000|2022-01-05 13:37:10|7739.2|7736.4|7738.7|7735.9|7739.7|7736.9|7738.1|7735.3|66
1641389840000|2022-01-05 13:37:20|7739.4|7736.6|7737|7734.2|7739.4|7736.6|7736.3|7733.5|233
1641389850000|2022-01-05 13:37:30|7737.5|7734.7|7738|7735.2|7738.3|7735.5|7737|7734.2|4
1641389860000|2022-01-05 13:37:40|7737.7|7734.9|7738|7735.2|7738.5|7735.7|7736|7733.2|29
1641389870000|2022-01-05 13:37:50|7738.5|7735.7|7739.3|7736.5|7739.4|7736.6|7738|7735.2|53
1641389880000|2022-01-05 13:38:00|7739.5|7736.7|7738.3|7735.5|7740|7737.2|7738.3|7735.5|29
1641389890000|2022-01-05 13:38:10|7738.5|7735.7|7738|7735.2|7738.8|7736|7737.3|7734.5|3
1641389900000|2022-01-05 13:38:20|7737.7|7734.9|7737.3|7734.5|7738|7735.2|7737.3|7734.5|4
1641389910000|2022-01-05 13:38:30|7737|7734.2|7739.7|7736.9|7739.7|7736.9|7737|7734.2|360
1641389920000|2022-01-05 13:38:40|7739|7736.2|7738.2|7735.4|7739|7736.2|7737.7|7734.9|22
1641389930000|2022-01-05 13:38:50|7738.7|7735.9|7740|7737.2|7740|7737.2|7738.2|7735.4|8
1641389940000|2022-01-05 13:39:00|7739.3|7736.5|7739|7736.2|7739.3|7736.5|7738.5|7735.7|25
1641389950000|2022-01-05 13:39:10|7738.7|7735.9|7741|7738.2|7741|7738.2|7738.7|7735.9|29
1641389960000|2022-01-05 13:39:20|7741.7|7738.9|7740.7|7737.9|7741.7|7738.9|7740.7|7737.9|36
1641389970000|2022-01-05 13:39:30|7741|7738.2|7740.7|7737.9|7741|7738.2|7740|7737.2|31
1641389980000|2022-01-05 13:39:40|7740.4|7737.6|7742.7|7739.9|7742.7|7739.9|7739.7|7736.9|27
1641389990000|2022-01-05 13:39:50|7743|7740.2|7740.5|7737.7|7743.7|7740.9|7739.7|7736.9|83
1641390000000|2022-01-05 13:40:00|7740.7|7737.9|7743|7740.2|7743.7|7740.9|7740.7|7737.9|31
1641390010000|2022-01-05 13:40:10|7742.7|7739.9|7742.7|7739.9|7743|7740.2|7741.7|7738.9|12
1641390020000|2022-01-05 13:40:20|7743|7740.2|7742.7|7739.9|7744.7|7741.9|7742.7|7739.9|64
1641390030000|2022-01-05 13:40:30|7743.3|7740.5|7743|7740.2|7744|7741.2|7743|7740.2|12
1641390040000|2022-01-05 13:40:40|7743.3|7740.5|7745.7|7742.9|7746.7|7743.9|7743.3|7740.5|77
1641390050000|2022-01-05 13:40:50|7745.5|7742.7|7750|7747.2|7750.7|7747.9|7745.5|7742.7|95
1641390060000|2022-01-05 13:41:00|7750.4|7747.6|7749.7|7746.9|7751|7748.2|7749.3|7746.5|70
1641390070000|2022-01-05 13:41:10|7749|7746.2|7750|7747.2|7750.7|7747.9|7747.7|7744.9|69
1641390080000|2022-01-05 13:41:20|7750.7|7747.9|7749.7|7746.9|7750.7|7747.9|7749.7|7746.9|26
1641390090000|2022-01-05 13:41:30|7750|7747.2|7750.4|7747.6|7751.4|7748.6|7750|7747.2|105
1641390100000|2022-01-05 13:41:40|7750.7|7747.9|7750.7|7747.9|7751.4|7748.6|7750.4|7747.6|52
1641390110000|2022-01-05 13:41:50|7751.2|7748.4|7751.4|7748.6|7751.4|7748.6|7749.7|7746.9|59
1641390120000|2022-01-05 13:42:00|7751.7|7748.9|7750.4|7747.6|7751.7|7748.9|7750.4|7747.6|15
1641390130000|2022-01-05 13:42:10|7750.2|7747.4|7752.7|7749.9|7753.7|7750.9|7749.9|7747.1|103
1641390140000|2022-01-05 13:42:20|7753.4|7750.6|7751.9|7749.1|7753.7|7750.9|7751.7|7748.9|210
1641390150000|2022-01-05 13:42:30|7752.1|7749.3|7752.4|7749.6|7752.9|7750.1|7751.7|7748.9|93
1641390160000|2022-01-05 13:42:40|7752.7|7749.9|7754.4|7751.6|7754.4|7751.6|7752|7749.2|393
1641390170000|2022-01-05 13:42:50|7754.6|7751.8|7752.9|7750.1|7754.7|7751.9|7752.7|7749.9|86
1641390180000|2022-01-05 13:43:00|7753.4|7750.6|7752.6|7749.8|7753.4|7750.6|7752.4|7749.6|38
1641390190000|2022-01-05 13:43:10|7753.1|7750.3|7753.4|7750.6|7753.8|7751|7752.4|7749.6|101
1641390200000|2022-01-05 13:43:20|7753.6|7750.8|7758.1|7755.3|7760.1|7757.3|7753.1|7750.3|515
1641390210000|2022-01-05 13:43:30|7757.7|7754.9|7755.4|7752.6|7758.1|7755.3|7755.4|7752.6|114
1641390220000|2022-01-05 13:43:40|7756.1|7753.3|7756.4|7753.6|7757.4|7754.6|7755.4|7752.6|305
1641390230000|2022-01-05 13:43:50|7756.1|7753.3|7758.1|7755.3|7758.1|7755.3|7756.1|7753.3|48
1641390240000|2022-01-05 13:44:00|7758.4|7755.6|7759.8|7757|7760.1|7757.3|7756.4|7753.6|1172
1641390250000|2022-01-05 13:44:10|7759.1|7756.3|7760.1|7757.3|7761.8|7759|7758.8|7756|446
1641390260000|2022-01-05 13:44:20|7759.8|7757|7761.1|7758.3|7761.1|7758.3|7759.8|7757|32
1641390270000|2022-01-05 13:44:30|7761.3|7758.5|7762.8|7760|7763.1|7760.3|7761.3|7758.5|110
1641390280000|2022-01-05 13:44:40|7762.5|7759.7|7761.8|7759|7763.1|7760.3|7761.1|7758.3|126
1641390290000|2022-01-05 13:44:50|7762.1|7759.3|7760.1|7757.3|7762.1|7759.3|7760.1|7757.3|57
1641390300000|2022-01-05 13:45:00|7760.5|7757.7|7764|7761.2|7767.1|7764.3|7760.5|7757.7|205
1641390310000|2022-01-05 13:45:10|7764.5|7761.7|7765.5|7762.7|7765.5|7762.7|7763.8|7761|61
1641390320000|2022-01-05 13:45:20|7765.8|7763|7762.8|7760|7767.5|7764.7|7762.8|7760|417
1641390330000|2022-01-05 13:45:30|7762.5|7759.7|7759.5|7756.7|7763.5|7760.7|7759.5|7756.7|202
1641390340000|2022-01-05 13:45:40|7759.8|7757|7757.1|7754.3|7760.1|7757.3|7756.1|7753.3|196
1641390350000|2022-01-05 13:45:50|7757.3|7754.5|7756.8|7754|7757.5|7754.7|7755.1|7752.3|117
1641390360000|2022-01-05 13:46:00|7757.5|7754.7|7756.1|7753.3|7758.9|7756.1|7756.1|7753.3|117
1641390370000|2022-01-05 13:46:10|7756.5|7753.7|7756.1|7753.3|7757.8|7755|7755.1|7752.3|110
1641390380000|2022-01-05 13:46:20|7755.8|7753|7755.8|7753|7758.1|7755.3|7755.1|7752.3|61
1641390390000|2022-01-05 13:46:30|7756.5|7753.7|7754.8|7752|7757.1|7754.3|7754.1|7751.3|86
1641390400000|2022-01-05 13:46:40|7755.8|7753|7754.8|7752|7757.1|7754.3|7754.3|7751.5|78
1641390410000|2022-01-05 13:46:50|7755.1|7752.3|7755.3|7752.5|7755.8|7753|7754.8|7752|24
1641390420000|2022-01-05 13:47:00|7755.5|7752.7|7755.8|7753|7756.3|7753.5|7754.1|7751.3|52
1641390430000|2022-01-05 13:47:10|7756.2|7753.4|7757.8|7755|7757.8|7755|7756.1|7753.3|26
1641390440000|2022-01-05 13:47:20|7757.1|7754.3|7756.5|7753.7|7757.1|7754.3|7755.8|7753|31
1641390450000|2022-01-05 13:47:30|7756.3|7753.5|7756.8|7754|7757.8|7755|7755.8|7753|15
1641390460000|2022-01-05 13:47:40|7756.6|7753.8|7755.1|7752.3|7756.6|7753.8|7754.8|7752|59
1641390470000|2022-01-05 13:47:50|7755.5|7752.7|7755.3|7752.5|7755.8|7753|7753.8|7751|66
1641390480000|2022-01-05 13:48:00|7755.5|7752.7|7755.8|7753|7756.8|7754|7755.5|7752.7|22
1641390490000|2022-01-05 13:48:10|7755.5|7752.7|7754.8|7752|7755.8|7753|7754.8|7752|14
1641390500000|2022-01-05 13:48:20|7755|7752.2|7753.8|7751|7755.5|7752.7|7753.8|7751|18
1641390510000|2022-01-05 13:48:30|7754.3|7751.5|7754.8|7752|7754.8|7752|7753.8|7751|5
1641390520000|2022-01-05 13:48:40|7755.1|7752.3|7755.3|7752.5|7755.8|7753|7754.8|7752|40
1641390530000|2022-01-05 13:48:50|7755|7752.2|7755.8|7753|7755.8|7753|7754.8|7752|10
1641390540000|2022-01-05 13:49:00|7756.8|7754|7756.8|7754|7758.5|7755.7|7756.2|7753.4|63
1641390550000|2022-01-05 13:49:10|7756.5|7753.7|7755.5|7752.7|7756.8|7754|7755.2|7752.4|11
1641390560000|2022-01-05 13:49:20|7755.8|7753|7756.5|7753.7|7756.8|7754|7755.8|7753|8
1641390570000|2022-01-05 13:49:30|7757|7754.2|7757.8|7755|7757.8|7755|7757|7754.2|12
1641390580000|2022-01-05 13:49:40|7758|7755.2|7756.5|7753.7|7758.5|7755.7|7756.5|7753.7|22
1641390590000|2022-01-05 13:49:50|7756.8|7754|7757.5|7754.7|7757.5|7754.7|7756.8|7754|15
1641390600000|2022-01-05 13:50:00|7757.8|7755|7759.5|7756.7|7759.5|7756.7|7757.5|7754.7|22
1641390610000|2022-01-05 13:50:10|7759.8|7757|7754|7751.2|7760.5|7757.7|7753.8|7751|122
1641390620000|2022-01-05 13:50:20|7754.5|7751.7|7754.8|7752|7755.5|7752.7|7753.8|7751|26
1641390630000|2022-01-05 13:50:30|7754.5|7751.7|7754.8|7752|7756.1|7753.3|7754.5|7751.7|33
1641390640000|2022-01-05 13:50:40|7754.2|7751.4|7755.8|7753|7755.8|7753|7754.2|7751.4|87
1641390650000|2022-01-05 13:50:50|7756|7753.2|7757.8|7755|7758.5|7755.7|7756|7753.2|440
1641390660000|2022-01-05 13:51:00|7757.5|7754.7|7756.8|7754|7757.8|7755|7756.1|7753.3|36
1641390670000|2022-01-05 13:51:10|7757.3|7754.5|7760.2|7757.4|7760.2|7757.4|7756.8|7754|297
1641390680000|2022-01-05 13:51:20|7759.5|7756.7|7761.2|7758.4|7761.5|7758.7|7759.5|7756.7|34
1641390690000|2022-01-05 13:51:30|7761.5|7758.7|7760.5|7757.7|7762.2|7759.4|7760.5|7757.7|30
1641390700000|2022-01-05 13:51:40|7761.2|7758.4|7760.2|7757.4|7761.2|7758.4|7760.2|7757.4|90
1641390710000|2022-01-05 13:51:50|7760|7757.2|7761.2|7758.4|7761.2|7758.4|7759.8|7757|39
1641390720000|2022-01-05 13:52:00|7761.5|7758.7|7762.2|7759.4|7762.2|7759.4|7760.9|7758.1|43
1641390730000|2022-01-05 13:52:10|7762|7759.2|7762.2|7759.4|7762.2|7759.4|7761.5|7758.7|22
1641390740000|2022-01-05 13:52:20|7761.9|7759.1|7761.2|7758.4|7762.2|7759.4|7760.5|7757.7|47
1641390750000|2022-01-05 13:52:30|7760.9|7758.1|7760.7|7757.9|7761.2|7758.4|7759.2|7756.4|54
1641390760000|2022-01-05 13:52:40|7761|7758.2|7760.2|7757.4|7761.2|7758.4|7759.8|7757|42
1641390770000|2022-01-05 13:52:50|7761.5|7758.7|7759.2|7756.4|7761.5|7758.7|7759.2|7756.4|57
1641390780000|2022-01-05 13:53:00|7759.5|7756.7|7758.5|7755.7|7759.5|7756.7|7758.5|7755.7|16
1641390790000|2022-01-05 13:53:10|7758.9|7756.1|7758.5|7755.7|7758.9|7756.1|7758.5|7755.7|14
1641390810000|2022-01-05 13:53:30|7758.9|7756.1|7759.5|7756.7|7759.9|7757.1|7758.5|7755.7|34
1641390820000|2022-01-05 13:53:40|7758.8|7756|7760.5|7757.7|7760.5|7757.7|7758.8|7756|37
1641390830000|2022-01-05 13:53:50|7760.2|7757.4|7761.5|7758.7|7761.5|7758.7|7760.2|7757.4|23
1641390840000|2022-01-05 13:54:00|7761.9|7759.1|7763.2|7760.4|7763.5|7760.7|7761.9|7759.1|35
1641390850000|2022-01-05 13:54:10|7764.2|7761.4|7762.5|7759.7|7764.2|7761.4|7762.2|7759.4|64
1641390860000|2022-01-05 13:54:20|7762.2|7759.4|7761.5|7758.7|7762.2|7759.4|7761.5|7758.7|25
1641390870000|2022-01-05 13:54:30|7761.7|7758.9|7762.2|7759.4|7762.5|7759.7|7761.7|7758.9|21
1641390880000|2022-01-05 13:54:40|7763.5|7760.7|7763.2|7760.4|7764.2|7761.4|7762.9|7760.1|51
1641390890000|2022-01-05 13:54:50|7763.5|7760.7|7766.2|7763.4|7766.2|7763.4|7763.2|7760.4|103
1641390900000|2022-01-05 13:55:00|7765.7|7762.9|7770.9|7768.1|7771.9|7769.1|7765.7|7762.9|323
1641390910000|2022-01-05 13:55:10|7771.2|7768.4|7775.6|7772.8|7778.3|7775.5|7771.2|7768.4|1578
1641390920000|2022-01-05 13:55:20|7775.4|7772.6|7774.9|7772.1|7777.3|7774.5|7773.9|7771.1|264
1641390930000|2022-01-05 13:55:30|7775.1|7772.3|7775.9|7773.1|7775.9|7773.1|7774.6|7771.8|34
1641390940000|2022-01-05 13:55:40|7775.6|7772.8|7776.6|7773.8|7776.6|7773.8|7775.4|7772.6|54
1641390950000|2022-01-05 13:55:50|7777.6|7774.8|7777.6|7774.8|7777.6|7774.8|7774.6|7771.8|206
1641390960000|2022-01-05 13:56:00|7778.7|7775.9|7779.3|7776.5|7784.3|7781.5|7778.7|7775.9|1123
1641390970000|2022-01-05 13:56:10|7779.6|7776.8|7780.6|7777.8|7781.6|7778.8|7779.3|7776.5|155
1641390980000|2022-01-05 13:56:20|7780.8|7778|7779.9|7777.1|7781.3|7778.5|7778.3|7775.5|88
1641390990000|2022-01-05 13:56:30|7779.4|7776.6|7778.6|7775.8|7779.6|7776.8|7778.6|7775.8|26
1641391000000|2022-01-05 13:56:40|7778.4|7775.6|7778.9|7776.1|7779.4|7776.6|7777.9|7775.1|204
1641391010000|2022-01-05 13:56:50|7778.6|7775.8|7778.4|7775.6|7779.9|7777.1|7777.9|7775.1|44
1641391020000|2022-01-05 13:57:00|7778.6|7775.8|7779.9|7777.1|7779.9|7777.1|7778.6|7775.8|59
1641391030000|2022-01-05 13:57:10|7778.5|7775.7|7778.6|7775.8|7778.9|7776.1|7777.9|7775.1|68
1641391040000|2022-01-05 13:57:20|7778.1|7775.3|7777.9|7775.1|7778.4|7775.6|7776.6|7773.8|81
1641391050000|2022-01-05 13:57:30|7777.4|7774.6|7776.6|7773.8|7777.9|7775.1|7776.6|7773.8|55
1641391060000|2022-01-05 13:57:40|7776.9|7774.1|7776.9|7774.1|7777.6|7774.8|7776.6|7773.8|21
1641391070000|2022-01-05 13:57:50|7776.7|7773.9|7777.6|7774.8|7777.9|7775.1|7776.7|7773.9|333
1641391080000|2022-01-05 13:58:00|7777.9|7775.1|7782.6|7779.8|7782.6|7779.8|7777.9|7775.1|167
1641391090000|2022-01-05 13:58:10|7782.9|7780.1|7778.1|7775.3|7782.9|7780.1|7777.9|7775.1|91
1641391100000|2022-01-05 13:58:20|7777.6|7774.8|7782|7779.2|7783|7780.2|7776.6|7773.8|1072
1641391110000|2022-01-05 13:58:30|7782.3|7779.5|7783.3|7780.5|7783.3|7780.5|7782|7779.2|59
1641391120000|2022-01-05 13:58:40|7783.7|7780.9|7782.3|7779.5|7785.3|7782.5|7782.3|7779.5|115
1641391130000|2022-01-05 13:58:50|7782.5|7779.7|7782|7779.2|7782.7|7779.9|7781.3|7778.5|25
1641391140000|2022-01-05 13:59:00|7781.6|7778.8|7784|7781.2|7784|7781.2|7781.3|7778.5|61
1641391150000|2022-01-05 13:59:10|7783.7|7780.9|7784|7781.2|7786.3|7783.5|7781.6|7778.8|938
1641391160000|2022-01-05 13:59:20|7783.6|7780.8|7783|7780.2|7784|7781.2|7781.3|7778.5|143
1641391170000|2022-01-05 13:59:30|7783.3|7780.5|7781|7778.2|7783.3|7780.5|7780.7|7777.9|144
1641391180000|2022-01-05 13:59:40|7781.3|7778.5|7781|7778.2|7781.7|7778.9|7780.3|7777.5|30
1641391190000|2022-01-05 13:59:50|7781.3|7778.5|7783|7780.2|7784.3|7781.5|7781.3|7778.5|110
1641391200000|2022-01-05 14:00:00|7782.5|7779.7|7776.8|7774|7786.8|7784|7775.7|7772.9|577
1641391210000|2022-01-05 14:00:10|7776.6|7773.8|7777.8|7775|7778.3|7775.5|7775.7|7772.9|118
1641391220000|2022-01-05 14:00:20|7777.6|7774.8|7779|7776.2|7780.3|7777.5|7777.3|7774.5|109
1641391230000|2022-01-05 14:00:30|7778.7|7775.9|7783.4|7780.6|7785.4|7782.6|7777.8|7775|421
1641391240000|2022-01-05 14:00:40|7783.7|7780.9|7782.2|7779.4|7786.7|7783.9|7781.7|7778.9|162
1641391250000|2022-01-05 14:00:50|7782|7779.2|7779.7|7776.9|7782.7|7779.9|7779|7776.2|160
1641391260000|2022-01-05 14:01:00|7780.1|7777.3|7779.7|7776.9|7783.4|7780.6|7779.7|7776.9|163
1641391270000|2022-01-05 14:01:10|7780.4|7777.6|7781.4|7778.6|7781.7|7778.9|7780.4|7777.6|86
1641391280000|2022-01-05 14:01:20|7780.7|7777.9|7780|7777.2|7780.7|7777.9|7779.7|7776.9|40
1641391290000|2022-01-05 14:01:30|7779.7|7776.9|7775.7|7772.9|7779.7|7776.9|7774.7|7771.9|454
1641391300000|2022-01-05 14:01:40|7775.5|7772.7|7774.3|7771.5|7775.5|7772.7|7773.8|7771|74
1641391310000|2022-01-05 14:01:50|7774.7|7771.9|7767.6|7764.8|7775.3|7772.5|7766.6|7763.8|313
1641391320000|2022-01-05 14:02:00|7768.3|7765.5|7768.3|7765.5|7769.3|7766.5|7767.6|7764.8|122
1641391330000|2022-01-05 14:02:10|7767.3|7764.5|7763.6|7760.8|7767.3|7764.5|7763.3|7760.5|109
1641391340000|2022-01-05 14:02:20|7763.3|7760.5|7762.3|7759.5|7763.3|7760.5|7759.3|7756.5|192
1641391350000|2022-01-05 14:02:30|7761.9|7759.1|7761.8|7759|7762.3|7759.5|7759.3|7756.5|169
1641391360000|2022-01-05 14:02:40|7761.6|7758.8|7762.1|7759.3|7763.7|7760.9|7759.1|7756.3|674
1641391370000|2022-01-05 14:02:50|7762.3|7759.5|7762.6|7759.8|7763.6|7760.8|7758.6|7755.8|333
1641391380000|2022-01-05 14:03:00|7762.3|7759.5|7758.1|7755.3|7762.3|7759.5|7756.9|7754.1|161
1641391390000|2022-01-05 14:03:10|7758.3|7755.5|7755.3|7752.5|7758.3|7755.5|7755.3|7752.5|53
1641391400000|2022-01-05 14:03:20|7756.1|7753.3|7758.3|7755.5|7761.3|7758.5|7756.1|7753.3|246
1641391410000|2022-01-05 14:03:30|7758.1|7755.3|7757.3|7754.5|7758.3|7755.5|7756.3|7753.5|74
1641391420000|2022-01-05 14:03:40|7757.1|7754.3|7757.6|7754.8|7757.6|7754.8|7755.6|7752.8|70
1641391430000|2022-01-05 14:03:50|7756.6|7753.8|7758.3|7755.5|7760.7|7757.9|7756.6|7753.8|256
1641391440000|2022-01-05 14:04:00|7757.9|7755.1|7757.8|7755|7758.8|7756|7755.6|7752.8|119
1641391450000|2022-01-05 14:04:10|7758.3|7755.5|7760.3|7757.5|7760.3|7757.5|7758.3|7755.5|66
1641391460000|2022-01-05 14:04:20|7759.9|7757.1|7758.1|7755.3|7760.3|7757.5|7757.6|7754.8|56
1641391470000|2022-01-05 14:04:30|7758.3|7755.5|7754.3|7751.5|7758.3|7755.5|7754.3|7751.5|63
1641391480000|2022-01-05 14:04:40|7754.8|7752|7753.6|7750.8|7755.3|7752.5|7753.3|7750.5|87
1641391490000|2022-01-05 14:04:50|7753.3|7750.5|7756|7753.2|7757.3|7754.5|7753.3|7750.5|164
1641391500000|2022-01-05 14:05:00|7755.2|7752.4|7757|7754.2|7758|7755.2|7754.3|7751.5|113
1641391510000|2022-01-05 14:05:10|7757.3|7754.5|7754.3|7751.5|7757.3|7754.5|7753.8|7751|90
1641391520000|2022-01-05 14:05:20|7753.3|7750.5|7752.6|7749.8|7753.3|7750.5|7751.6|7748.8|135
1641391530000|2022-01-05 14:05:30|7754.7|7751.9|7754.6|7751.8|7756.3|7753.5|7754.6|7751.8|150
1641391540000|2022-01-05 14:05:40|7754.8|7752|7755.3|7752.5|7757.5|7754.7|7754.6|7751.8|201
1641391550000|2022-01-05 14:05:50|7755|7752.2|7756.1|7753.3|7756.7|7753.9|7754.3|7751.5|175
1641391560000|2022-01-05 14:06:00|7755.6|7752.8|7755|7752.2|7755.6|7752.8|7754.3|7751.5|125
1641391570000|2022-01-05 14:06:10|7754.5|7751.7|7754.6|7751.8|7756.6|7753.8|7753.3|7750.5|215
1641391580000|2022-01-05 14:06:20|7754.3|7751.5|7748.6|7745.8|7754.3|7751.5|7746.6|7743.8|335
1641391590000|2022-01-05 14:06:30|7747.6|7744.8|7745.6|7742.8|7748.5|7745.7|7745.6|7742.8|123
1641391600000|2022-01-05 14:06:40|7745.3|7742.5|7746.6|7743.8|7746.6|7743.8|7744.6|7741.8|130
1641391610000|2022-01-05 14:06:50|7745.9|7743.1|7746.6|7743.8|7747.3|7744.5|7745.2|7742.4|65
1641391620000|2022-01-05 14:07:00|7746.8|7744|7747.6|7744.8|7748.6|7745.8|7745.3|7742.5|101
1641391630000|2022-01-05 14:07:10|7747.2|7744.4|7747.3|7744.5|7747.6|7744.8|7744.9|7742.1|51
1641391640000|2022-01-05 14:07:20|7747.6|7744.8|7746.1|7743.3|7747.6|7744.8|7745.9|7743.1|40
1641391650000|2022-01-05 14:07:30|7745.9|7743.1|7747.9|7745.1|7747.9|7745.1|7745.4|7742.6|95
1641391660000|2022-01-05 14:07:40|7747.6|7744.8|7745.9|7743.1|7747.6|7744.8|7745.6|7742.8|35
1641391670000|2022-01-05 14:07:50|7745.4|7742.6|7745.9|7743.1|7747.3|7744.5|7745.4|7742.6|106
1641391680000|2022-01-05 14:08:00|7746.4|7743.6|7746.9|7744.1|7747.9|7745.1|7745.7|7742.9|61
1641391690000|2022-01-05 14:08:10|7746.6|7743.8|7749.6|7746.8|7750.9|7748.1|7746.4|7743.6|124
1641391700000|2022-01-05 14:08:20|7749.8|7747|7749.9|7747.1|7750.3|7747.5|7748.9|7746.1|32
1641391710000|2022-01-05 14:08:30|7749.3|7746.5|7745.9|7743.1|7750.9|7748.1|7745.9|7743.1|65
1641391720000|2022-01-05 14:08:40|7745.5|7742.7|7745.6|7742.8|7746.9|7744.1|7744.6|7741.8|104
1641391730000|2022-01-05 14:08:50|7744.9|7742.1|7744.6|7741.8|7746.1|7743.3|7744.1|7741.3|63
1641391740000|2022-01-05 14:09:00|7744.7|7741.9|7741.6|7738.8|7744.9|7742.1|7740.9|7738.1|406
1641391750000|2022-01-05 14:09:10|7741.9|7739.1|7743.4|7740.6|7743.9|7741.1|7740.9|7738.1|91
1641391760000|2022-01-05 14:09:20|7742.9|7740.1|7743.6|7740.8|7745.6|7742.8|7741.9|7739.1|85
1641391770000|2022-01-05 14:09:30|7743.9|7741.1|7742.6|7739.8|7744.9|7742.1|7740.9|7738.1|130
1641391780000|2022-01-05 14:09:40|7742.9|7740.1|7745.1|7742.3|7745.3|7742.5|7741.6|7738.8|68
1641391790000|2022-01-05 14:09:50|7744.9|7742.1|7745.6|7742.8|7746.6|7743.8|7742.9|7740.1|130
1641391800000|2022-01-05 14:10:00|7745.2|7742.4|7747.6|7744.8|7748.3|7745.5|7744.6|7741.8|94
1641391810000|2022-01-05 14:10:10|7748.1|7745.3|7749.8|7747|7751.3|7748.5|7747.9|7745.1|154
1641391820000|2022-01-05 14:10:20|7750.1|7747.3|7747.6|7744.8|7750.9|7748.1|7747.6|7744.8|106
1641391830000|2022-01-05 14:10:30|7747.9|7745.1|7748.8|7746|7748.8|7746|7747.6|7744.8|64
1641391840000|2022-01-05 14:10:40|7748.6|7745.8|7745.3|7742.5|7749.3|7746.5|7744.6|7741.8|65
1641391850000|2022-01-05 14:10:50|7745.1|7742.3|7744.6|7741.8|7745.6|7742.8|7743.9|7741.1|84
1641391860000|2022-01-05 14:11:00|7745.3|7742.5|7746.6|7743.8|7746.6|7743.8|7744.6|7741.8|121
1641391870000|2022-01-05 14:11:10|7746.3|7743.5|7749.6|7746.8|7749.9|7747.1|7746.3|7743.5|39
1641391880000|2022-01-05 14:11:20|7749.4|7746.6|7749.9|7747.1|7750.3|7747.5|7749.4|7746.6|35
1641391890000|2022-01-05 14:11:30|7749.6|7746.8|7749.6|7746.8|7750.6|7747.8|7749.6|7746.8|127
1641391900000|2022-01-05 14:11:40|7749.9|7747.1|7748.6|7745.8|7749.9|7747.1|7747.9|7745.1|49
1641391910000|2022-01-05 14:11:50|7749.3|7746.5|7750.1|7747.3|7750.3|7747.5|7748.9|7746.1|36
1641391920000|2022-01-05 14:12:00|7750.3|7747.5|7751.8|7749|7752.8|7750|7749.6|7746.8|120
1641391930000|2022-01-05 14:12:10|7752.1|7749.3|7752.6|7749.8|7752.6|7749.8|7751.6|7748.8|63
1641391940000|2022-01-05 14:12:20|7752.3|7749.5|7755.3|7752.5|7755.3|7752.5|7749.6|7746.8|220
1641391950000|2022-01-05 14:12:30|7755.7|7752.9|7757.3|7754.5|7757.3|7754.5|7755.3|7752.5|82
1641391960000|2022-01-05 14:12:40|7757.1|7754.3|7755.3|7752.5|7757.3|7754.5|7754.6|7751.8|238
1641391970000|2022-01-05 14:12:50|7755.1|7752.3|7758.3|7755.5|7761.7|7758.9|7753.3|7750.5|339
1641391980000|2022-01-05 14:13:00|7758.6|7755.8|7759.3|7756.5|7761.3|7758.5|7758.6|7755.8|79
1641391990000|2022-01-05 14:13:10|7759.6|7756.8|7761.3|7758.5|7761.9|7759.1|7759.3|7756.5|85
1641392000000|2022-01-05 14:13:20|7761.6|7758.8|7757.3|7754.5|7761.6|7758.8|7757.3|7754.5|40
1641392010000|2022-01-05 14:13:30|7756.8|7754|7755.9|7753.1|7757.8|7755|7755.9|7753.1|47
1641392020000|2022-01-05 14:13:40|7756.3|7753.5|7756.6|7753.8|7756.6|7753.8|7755.9|7753.1|14
1641392030000|2022-01-05 14:13:50|7756.1|7753.3|7753.6|7750.8|7756.3|7753.5|7753.3|7750.5|86
1641392040000|2022-01-05 14:14:00|7753.3|7750.5|7750.6|7747.8|7754.3|7751.5|7750.6|7747.8|146
1641392050000|2022-01-05 14:14:10|7751.3|7748.5|7750.6|7747.8|7751.6|7748.8|7748.9|7746.1|57
1641392060000|2022-01-05 14:14:20|7750.9|7748.1|7749.9|7747.1|7751.6|7748.8|7748.6|7745.8|46
1641392070000|2022-01-05 14:14:30|7750.3|7747.5|7755.1|7752.3|7755.6|7752.8|7750.3|7747.5|106
1641392080000|2022-01-05 14:14:40|7754.9|7752.1|7757.6|7754.8|7758.1|7755.3|7754.6|7751.8|68
1641392090000|2022-01-05 14:14:50|7757.4|7754.6|7755.6|7752.8|7757.6|7754.8|7755.4|7752.6|54
1641392100000|2022-01-05 14:15:00|7755.9|7753.1|7759.6|7756.8|7759.6|7756.8|7755.9|7753.1|55
1641392110000|2022-01-05 14:15:10|7758.9|7756.1|7759.6|7756.8|7759.9|7757.1|7758.6|7755.8|32
1641392120000|2022-01-05 14:15:20|7760|7757.2|7763.6|7760.8|7766.3|7763.5|7760|7757.2|199
1641392130000|2022-01-05 14:15:30|7763.2|7760.4|7760.9|7758.1|7763.2|7760.4|7760.6|7757.8|84
1641392140000|2022-01-05 14:15:40|7760.6|7757.8|7762.9|7760.1|7762.9|7760.1|7760.6|7757.8|52
1641392150000|2022-01-05 14:15:50|7762.6|7759.8|7761.9|7759.1|7762.9|7760.1|7761.6|7758.8|48
1641392160000|2022-01-05 14:16:00|7762.3|7759.5|7762.4|7759.6|7762.9|7760.1|7758.9|7756.1|112
1641392170000|2022-01-05 14:16:10|7762.6|7759.8|7761.6|7758.8|7762.9|7760.1|7760.9|7758.1|34
1641392180000|2022-01-05 14:16:20|7761.4|7758.6|7760.4|7757.6|7761.6|7758.8|7760.1|7757.3|28
1641392190000|2022-01-05 14:16:30|7760.6|7757.8|7758.6|7755.8|7761.4|7758.6|7757.6|7754.8|95
1641392200000|2022-01-05 14:16:40|7758.9|7756.1|7758.6|7755.8|7759.3|7756.5|7757.6|7754.8|71
1641392210000|2022-01-05 14:16:50|7758.2|7755.4|7757.3|7754.5|7758.3|7755.5|7754.8|7752|108
1641392220000|2022-01-05 14:17:00|7756.8|7754|7761.6|7758.8|7761.6|7758.8|7756.8|7754|90
1641392230000|2022-01-05 14:17:10|7760.6|7757.8|7761.1|7758.3|7761.3|7758.5|7760.6|7757.8|40
1641392240000|2022-01-05 14:17:20|7760.9|7758.1|7760.6|7757.8|7760.9|7758.1|7758.8|7756|23
1641392250000|2022-01-05 14:17:30|7760.3|7757.5|7761|7758.2|7762.3|7759.5|7759.8|7757|76
1641392260000|2022-01-05 14:17:40|7760.8|7758|7761|7758.2|7761.7|7758.9|7760.5|7757.7|31
1641392270000|2022-01-05 14:17:50|7761.3|7758.5|7761.3|7758.5|7763|7760.2|7760.8|7758|34
1641392280000|2022-01-05 14:18:00|7761.7|7758.9|7764|7761.2|7764.3|7761.5|7761|7758.2|229
1641392290000|2022-01-05 14:18:10|7763.6|7760.8|7763.5|7760.7|7764.7|7761.9|7762|7759.2|63
1641392300000|2022-01-05 14:18:20|7763.3|7760.5|7765|7762.2|7765.7|7762.9|7763|7760.2|40
1641392310000|2022-01-05 14:18:30|7764.8|7762|7764.7|7761.9|7768.1|7765.3|7764.7|7761.9|190
1641392320000|2022-01-05 14:18:40|7764.5|7761.7|7764.5|7761.7|7765|7762.2|7763.3|7760.5|57
1641392330000|2022-01-05 14:18:50|7764.2|7761.4|7762|7759.2|7764.2|7761.4|7760.2|7757.4|89
1641392340000|2022-01-05 14:19:00|7761.6|7758.8|7762.5|7759.7|7762.5|7759.7|7760.3|7757.5|95
1641392350000|2022-01-05 14:19:10|7763|7760.2|7765.7|7762.9|7767.7|7764.9|7762.2|7759.4|230
1641392360000|2022-01-05 14:19:20|7765.5|7762.7|7767|7764.2|7767.7|7764.9|7765.5|7762.7|55
1641392370000|2022-01-05 14:19:30|7766.7|7763.9|7769|7766.2|7769|7766.2|7765.7|7762.9|38
1641392380000|2022-01-05 14:19:40|7768|7765.2|7768.3|7765.5|7769.7|7766.9|7768|7765.2|73
1641392390000|2022-01-05 14:19:50|7768|7765.2|7768|7765.2|7768|7765.2|7767.5|7764.7|32
1641392400000|2022-01-05 14:20:00|7767.8|7765|7774.4|7771.6|7775.7|7772.9|7767|7764.2|306
1641392410000|2022-01-05 14:20:10|7774.2|7771.4|7771.7|7768.9|7774.2|7771.4|7771.7|7768.9|75
1641392420000|2022-01-05 14:20:20|7770.7|7767.9|7769.7|7766.9|7771|7768.2|7769.2|7766.4|187
1641392430000|2022-01-05 14:20:30|7769.4|7766.6|7774.1|7771.3|7774.1|7771.3|7768.7|7765.9|427
1641392440000|2022-01-05 14:20:40|7773.8|7771|7771.3|7768.5|7774.1|7771.3|7770.8|7768|188
1641392450000|2022-01-05 14:20:50|7771.1|7768.3|7770.5|7767.7|7771.5|7768.7|7769.8|7767|70
1641392460000|2022-01-05 14:21:00|7770.3|7767.5|7769.8|7767|7770.8|7768|7767.8|7765|38
1641392470000|2022-01-05 14:21:10|7770.1|7767.3|7770.1|7767.3|7772.5|7769.7|7768.5|7765.7|1237
1641392480000|2022-01-05 14:21:20|7769.8|7767|7772.8|7770|7773.3|7770.5|7769.1|7766.3|121
1641392490000|2022-01-05 14:21:30|7772.5|7769.7|7772.8|7770|7773.8|7771|7772.5|7769.7|21
1641392500000|2022-01-05 14:21:40|7772.4|7769.6|7771.5|7768.7|7772.4|7769.6|7769.8|7767|318
1641392510000|2022-01-05 14:21:50|7772.1|7769.3|7770.8|7768|7772.1|7769.3|7769.5|7766.7|70
1641392520000|2022-01-05 14:22:00|7770.3|7767.5|7769.8|7767|7770.8|7768|7769.3|7766.5|108
1641392530000|2022-01-05 14:22:10|7769.1|7766.3|7767.8|7765|7769.5|7766.7|7766.5|7763.7|88
1641392540000|2022-01-05 14:22:20|7767.5|7764.7|7762.1|7759.3|7767.8|7765|7760.6|7757.8|386
1641392550000|2022-01-05 14:22:30|7762.5|7759.7|7759.1|7756.3|7763.1|7760.3|7759.1|7756.3|285
1641392560000|2022-01-05 14:22:40|7759.4|7756.6|7760.4|7757.6|7761.1|7758.3|7758.1|7755.3|155
1641392570000|2022-01-05 14:22:50|7760.6|7757.8|7762.4|7759.6|7763.1|7760.3|7760.1|7757.3|53
1641392580000|2022-01-05 14:23:00|7762.1|7759.3|7760.9|7758.1|7762.7|7759.9|7760.4|7757.6|150
1641392590000|2022-01-05 14:23:10|7761.1|7758.3|7764.4|7761.6|7765.1|7762.3|7760.4|7757.6|80
1641392600000|2022-01-05 14:23:20|7764.1|7761.3|7763.1|7760.3|7765.1|7762.3|7762.6|7759.8|82
1641392610000|2022-01-05 14:23:30|7764.1|7761.3|7763.6|7760.8|7765.1|7762.3|7762.6|7759.8|26
1641392620000|2022-01-05 14:23:40|7763.8|7761|7765.4|7762.6|7766.6|7763.8|7763.8|7761|32
1641392630000|2022-01-05 14:23:50|7765.1|7762.3|7763.4|7760.6|7765.4|7762.6|7763.4|7760.6|14
1641392640000|2022-01-05 14:24:00|7763.1|7760.3|7759.4|7756.6|7763.1|7760.3|7758.4|7755.6|65
1641392650000|2022-01-05 14:24:10|7759.6|7756.8|7759.4|7756.6|7761.1|7758.3|7758.7|7755.9|53
1641392660000|2022-01-05 14:24:20|7759.6|7756.8|7759.6|7756.8|7760.8|7758|7759.4|7756.6|23
1641392670000|2022-01-05 14:24:30|7759.8|7757|7763.9|7761.1|7763.9|7761.1|7759.4|7756.6|73
1641392680000|2022-01-05 14:24:40|7764.1|7761.3|7766.4|7763.6|7766.6|7763.8|7764.1|7761.3|41
1641392690000|2022-01-05 14:24:50|7766.6|7763.8|7768.1|7765.3|7769.1|7766.3|7766.4|7763.6|75
1641392700000|2022-01-05 14:25:00|7769.1|7766.3|7769.8|7767|7770.1|7767.3|7768.1|7765.3|61
1641392710000|2022-01-05 14:25:10|7770.5|7767.7|7768.8|7766|7770.8|7768|7768.8|7766|84
1641392720000|2022-01-05 14:25:20|7768.5|7765.7|7767.4|7764.6|7769|7766.2|7767.1|7764.3|125
1641392730000|2022-01-05 14:25:30|7767.6|7764.8|7771.1|7768.3|7771.1|7768.3|7767.4|7764.6|91
1641392740000|2022-01-05 14:25:40|7771.4|7768.6|7771.4|7768.6|7773.1|7770.3|7771.1|7768.3|306
1641392750000|2022-01-05 14:25:50|7771.1|7768.3|7770.4|7767.6|7771.8|7769|7769.9|7767.1|160
1641392760000|2022-01-05 14:26:00|7770.1|7767.3|7774.1|7771.3|7774.4|7771.6|7769.4|7766.6|87
1641392770000|2022-01-05 14:26:10|7774.5|7771.7|7775.4|7772.6|7775.8|7773|7773.1|7770.3|138
1641392780000|2022-01-05 14:26:20|7775.1|7772.3|7777.1|7774.3|7777.4|7774.6|7775.1|7772.3|258
1641392790000|2022-01-05 14:26:30|7777.8|7775|7782.1|7779.3|7782.4|7779.6|7777.8|7775|591
1641392800000|2022-01-05 14:26:40|7782.6|7779.8|7788.1|7785.3|7789.1|7786.3|7781.1|7778.3|937
1641392810000|2022-01-05 14:26:50|7788.6|7785.8|7789.6|7786.8|7790.1|7787.3|7788.4|7785.6|287
1641392820000|2022-01-05 14:27:00|7790.1|7787.3|7789.4|7786.6|7790.1|7787.3|7788.1|7785.3|171
1641392830000|2022-01-05 14:27:10|7788.7|7785.9|7786.1|7783.3|7789.4|7786.6|7785.4|7782.6|329
1641392840000|2022-01-05 14:27:20|7786.4|7783.6|7782.4|7779.6|7786.9|7784.1|7780.4|7777.6|243
1641392850000|2022-01-05 14:27:30|7781.9|7779.1|7781.4|7778.6|7782.4|7779.6|7779.4|7776.6|241
1641392860000|2022-01-05 14:27:40|7781.2|7778.4|7776|7773.2|7782.4|7779.6|7774.7|7771.9|205
1641392870000|2022-01-05 14:27:50|7776.7|7773.9|7775|7772.2|7777.3|7774.5|7774.7|7771.9|95
1641392880000|2022-01-05 14:28:00|7775.7|7772.9|7771.3|7768.5|7776.3|7773.5|7771|7768.2|261
1641392890000|2022-01-05 14:28:10|7772|7769.2|7772.5|7769.7|7773.7|7770.9|7771.7|7768.9|38
1641392900000|2022-01-05 14:28:20|7772|7769.2|7775|7772.2|7775|7772.2|7772|7769.2|64
1641392910000|2022-01-05 14:28:30|7775.7|7772.9|7778|7775.2|7778.8|7776|7775.7|7772.9|56
1641392920000|2022-01-05 14:28:40|7777.6|7774.8|7781|7778.2|7781.5|7778.7|7776|7773.2|142
1641392930000|2022-01-05 14:28:50|7781.3|7778.5|7781|7778.2|7781.3|7778.5|7779.5|7776.7|26
1641392940000|2022-01-05 14:29:00|7780.7|7777.9|7776.3|7773.5|7781.3|7778.5|7776.3|7773.5|85
1641392950000|2022-01-05 14:29:10|7777|7774.2|7779|7776.2|7779|7776.2|7776.3|7773.5|18
1641392960000|2022-01-05 14:29:20|7780|7777.2|7781|7778.2|7781.3|7778.5|7780|7777.2|43
1641392970000|2022-01-05 14:29:30|7781.5|7778.7|7780|7777.2|7782|7779.2|7780|7777.2|23
1641392980000|2022-01-05 14:29:40|7779.5|7776.7|7779|7776.2|7780.3|7777.5|7779|7776.2|10
1641392990000|2022-01-05 14:29:50|7779.3|7776.5|7779|7776.2|7779.3|7776.5|7779|7776.2|6
1641393000000|2022-01-05 14:30:00|7779.4|7776.6|7785|7782.2|7786|7783.2|7779|7776.2|147
1641393010000|2022-01-05 14:30:10|7786|7783.2|7785.3|7782.5|7786|7783.2|7782.6|7779.8|135
1641393020000|2022-01-05 14:30:20|7784.5|7781.7|7787|7784.2|7787.7|7784.9|7783.3|7780.5|123
1641393030000|2022-01-05 14:30:30|7787.5|7784.7|7780|7777.2|7787.5|7784.7|7779.7|7776.9|148
1641393040000|2022-01-05 14:30:40|7780.2|7777.4|7780|7777.2|7780.7|7777.9|7779.3|7776.5|50
1641393050000|2022-01-05 14:30:50|7779.6|7776.8|7781|7778.2|7781|7778.2|7779.3|7776.5|56
1641393060000|2022-01-05 14:31:00|7781.4|7778.6|7781.5|7778.7|7782|7779.2|7779.3|7776.5|60
1641393070000|2022-01-05 14:31:10|7781.7|7778.9|7780|7777.2|7782|7779.2|7779.3|7776.5|68
1641393080000|2022-01-05 14:31:20|7779.7|7776.9|7778.5|7775.7|7780|7777.2|7777.2|7774.4|63
1641393090000|2022-01-05 14:31:30|7778.7|7775.9|7779.7|7776.9|7780|7777.2|7778.3|7775.5|46
1641393100000|2022-01-05 14:31:40|7780|7777.2|7779.3|7776.5|7780.3|7777.5|7779|7776.2|180
1641393110000|2022-01-05 14:31:50|7779.7|7776.9|7778.3|7775.5|7781.3|7778.5|7777.9|7775.1|174
1641393120000|2022-01-05 14:32:00|7778|7775.2|7773|7770.2|7778|7775.2|7771.6|7768.8|156
1641393130000|2022-01-05 14:32:10|7773.5|7770.7|7774.2|7771.4|7776.3|7773.5|7773|7770.2|91
1641393140000|2022-01-05 14:32:20|7774.5|7771.7|7777.5|7774.7|7779|7776.2|7774.5|7771.7|41
1641393150000|2022-01-05 14:32:30|7777.3|7774.5|7779|7776.2|7780.7|7777.9|7777|7774.2|131
1641393160000|2022-01-05 14:32:40|7779.4|7776.6|7779|7776.2|7779.7|7776.9|7778.3|7775.5|84
1641393170000|2022-01-05 14:32:50|7779.4|7776.6|7779.7|7776.9|7779.7|7776.9|7778|7775.2|69
1641393180000|2022-01-05 14:33:00|7780.7|7777.9|7780|7777.2|7780.7|7777.9|7777.7|7774.9|164
1641393190000|2022-01-05 14:33:10|7779.7|7776.9|7775|7772.2|7779.7|7776.9|7774.7|7771.9|55
1641393200000|2022-01-05 14:33:20|7774.7|7771.9|7777|7774.2|7779|7776.2|7774|7771.2|41
1641393210000|2022-01-05 14:33:30|7776.7|7773.9|7772|7769.2|7777|7774.2|7771|7768.2|60
1641393220000|2022-01-05 14:33:40|7772.4|7769.6|7773|7770.2|7773.7|7770.9|7772|7769.2|32
1641393230000|2022-01-05 14:33:50|7773.2|7770.4|7773.7|7770.9|7774.7|7771.9|7771.7|7768.9|30
1641393240000|2022-01-05 14:34:00|7774.4|7771.6|7779.9|7777.1|7781.4|7778.6|7773.7|7770.9|343
1641393250000|2022-01-05 14:34:10|7779.7|7776.9|7778|7775.2|7779.7|7776.9|7776.9|7774.1|113
1641393260000|2022-01-05 14:34:20|7779.9|7777.1|7780.4|7777.6|7781.1|7778.3|7779.4|7776.6|82
1641393270000|2022-01-05 14:34:30|7780.1|7777.3|7777.1|7774.3|7780.4|7777.6|7777.1|7774.3|71
1641393280000|2022-01-05 14:34:40|7777.4|7774.6|7778.1|7775.3|7779.4|7776.6|7777.1|7774.3|31
1641393290000|2022-01-05 14:34:50|7777.9|7775.1|7775.4|7772.6|7777.9|7775.1|7773.7|7770.9|67
1641393300000|2022-01-05 14:35:00|7775.8|7773|7777.1|7774.3|7779.1|7776.3|7775.4|7772.6|55
1641393310000|2022-01-05 14:35:10|7776.4|7773.6|7775.1|7772.3|7776.6|7773.8|7774.4|7771.6|34
1641393320000|2022-01-05 14:35:20|7775.5|7772.7|7781.1|7778.3|7781.1|7778.3|7775.5|7772.7|81
1641393330000|2022-01-05 14:35:30|7780.7|7777.9|7781.1|7778.3|7782.1|7779.3|7780.1|7777.3|53
1641393340000|2022-01-05 14:35:40|7782.1|7779.3|7781.1|7778.3|7783.3|7780.5|7780.5|7777.7|93
1641393350000|2022-01-05 14:35:50|7780.7|7777.9|7781.1|7778.3|7781.4|7778.6|7779.4|7776.6|69
1641393360000|2022-01-05 14:36:00|7781.3|7778.5|7780.1|7777.3|7783.1|7780.3|7777.7|7774.9|67
1641393370000|2022-01-05 14:36:10|7780.4|7777.6|7785.1|7782.3|7785.1|7782.3|7780.1|7777.3|68
1641393380000|2022-01-05 14:36:20|7784.9|7782.1|7788.1|7785.3|7788.1|7785.3|7784.7|7781.9|108
1641393390000|2022-01-05 14:36:30|7787.6|7784.8|7788.1|7785.3|7788.5|7785.7|7787.4|7784.6|65
1641393400000|2022-01-05 14:36:40|7788.3|7785.5|7786.8|7784|7788.3|7785.5|7786.4|7783.6|34
1641393410000|2022-01-05 14:36:50|7787.1|7784.3|7786.1|7783.3|7788.7|7785.9|7786.1|7783.3|115
1641393420000|2022-01-05 14:37:00|7787.1|7784.3|7785.4|7782.6|7787.1|7784.3|7783.4|7780.6|93
1641393430000|2022-01-05 14:37:10|7785.8|7783|7783.1|7780.3|7786.4|7783.6|7783.1|7780.3|62
1641393440000|2022-01-05 14:37:20|7782.9|7780.1|7777.1|7774.3|7782.9|7780.1|7777.1|7774.3|130
1641393450000|2022-01-05 14:37:30|7776.9|7774.1|7772.9|7770.1|7776.9|7774.1|7770.7|7767.9|182
1641393460000|2022-01-05 14:37:40|7773.1|7770.3|7773.4|7770.6|7773.9|7771.1|7771.4|7768.6|53
1641393470000|2022-01-05 14:37:50|7773|7770.2|7772.4|7769.6|7773.6|7770.8|7770.9|7768.1|37
1641393480000|2022-01-05 14:38:00|7772.6|7769.8|7773.4|7770.6|7773.4|7770.6|7770.4|7767.6|56
1641393490000|2022-01-05 14:38:10|7773.1|7770.3|7772.4|7769.6|7776.1|7773.3|7771.4|7768.6|49
1641393500000|2022-01-05 14:38:20|7772.1|7769.3|7772.1|7769.3|7772.1|7769.3|7770.4|7767.6|48
1641393510000|2022-01-05 14:38:30|7771.9|7769.1|7774.4|7771.6|7774.4|7771.6|7771.6|7768.8|21
1641393520000|2022-01-05 14:38:40|7774.8|7772|7774.4|7771.6|7776.1|7773.3|7774.4|7771.6|20
1641393530000|2022-01-05 14:38:50|7773.9|7771.1|7773.1|7770.3|7774.4|7771.6|7773.1|7770.3|48
1641393540000|2022-01-05 14:39:00|7772.7|7769.9|7771.1|7768.3|7772.7|7769.9|7770.4|7767.6|95
1641393550000|2022-01-05 14:39:10|7773.1|7770.3|7785.1|7782.3|7785.1|7782.3|7773.1|7770.3|520
1641393560000|2022-01-05 14:39:20|7785.3|7782.5|7787.4|7784.6|7788.1|7785.3|7784.1|7781.3|401
1641393570000|2022-01-05 14:39:30|7787.1|7784.3|7788.1|7785.3|7788.1|7785.3|7786.9|7784.1|52
1641393580000|2022-01-05 14:39:40|7787.7|7784.9|7786.1|7783.3|7789.1|7786.3|7786.1|7783.3|108
1641393590000|2022-01-05 14:39:50|7786.5|7783.7|7789.1|7786.3|7789.3|7786.5|7785.4|7782.6|147
1641393600000|2022-01-05 14:40:00|7788.1|7785.3|7789.1|7786.3|7789.1|7786.3|7783.7|7780.9|200
1641393610000|2022-01-05 14:40:10|7790.1|7787.3|7789.4|7786.6|7791.1|7788.3|7788.4|7785.6|273
1641393620000|2022-01-05 14:40:20|7789.6|7786.8|7791.4|7788.6|7792.1|7789.3|7789.6|7786.8|218
1641393630000|2022-01-05 14:40:30|7790.9|7788.1|7793.1|7790.3|7793.4|7790.6|7790.1|7787.3|116
1641393640000|2022-01-05 14:40:40|7793.4|7790.6|7793.1|7790.3|7793.4|7790.6|7792.6|7789.8|48
1641393650000|2022-01-05 14:40:50|7792.5|7789.7|7793.6|7790.8|7794.4|7791.6|7791.4|7788.6|93
1641393660000|2022-01-05 14:41:00|7793.4|7790.6|7796.8|7794|7797.5|7794.7|7792.4|7789.6|278
1641393670000|2022-01-05 14:41:10|7797.3|7794.5|7793.1|7790.3|7797.3|7794.5|7792.6|7789.8|329
1641393680000|2022-01-05 14:41:20|7792.8|7790|7796.2|7793.4|7796.2|7793.4|7791.8|7789|1302
1641393690000|2022-01-05 14:41:30|7796.5|7793.7|7794.5|7791.7|7796.5|7793.7|7792.5|7789.7|252
1641393700000|2022-01-05 14:41:40|7794.1|7791.3|7793.5|7790.7|7796|7793.2|7792.5|7789.7|83
1641393710000|2022-01-05 14:41:50|7792.7|7789.9|7789.2|7786.4|7794.5|7791.7|7788.5|7785.7|215
1641393720000|2022-01-05 14:42:00|7789.6|7786.8|7791.9|7789.1|7792.9|7790.1|7789.6|7786.8|91
1641393730000|2022-01-05 14:42:10|7792.2|7789.4|7791.2|7788.4|7792.5|7789.7|7789.5|7786.7|63
1641393740000|2022-01-05 14:42:20|7790.5|7787.7|7788.2|7785.4|7790.5|7787.7|7787.2|7784.4|72
1641393750000|2022-01-05 14:42:30|7787.2|7784.4|7782.2|7779.4|7787.2|7784.4|7782.2|7779.4|164
1641393760000|2022-01-05 14:42:40|7781.9|7779.1|7782.2|7779.4|7784.2|7781.4|7781.2|7778.4|105
1641393770000|2022-01-05 14:42:50|7781.9|7779.1|7780.5|7777.7|7783.5|7780.7|7780.5|7777.7|338
1641393780000|2022-01-05 14:43:00|7780.7|7777.9|7782.2|7779.4|7783|7780.2|7780.2|7777.4|80
1641393790000|2022-01-05 14:43:10|7782.5|7779.7|7785.9|7783.1|7786.2|7783.4|7782.5|7779.7|73
1641393800000|2022-01-05 14:43:20|7785.7|7782.9|7789.2|7786.4|7789.2|7786.4|7785.5|7782.7|88
1641393810000|2022-01-05 14:43:30|7789|7786.2|7789.4|7786.6|7791.2|7788.4|7788.5|7785.7|186
1641393820000|2022-01-05 14:43:40|7790|7787.2|7790.2|7787.4|7790.9|7788.1|7789.2|7786.4|52
1641393830000|2022-01-05 14:43:50|7790.6|7787.8|7793.4|7790.6|7793.9|7791.1|7790.6|7787.8|296
1641393840000|2022-01-05 14:44:00|7793.6|7790.8|7794.2|7791.4|7794.2|7791.4|7792.9|7790.1|266
1641393850000|2022-01-05 14:44:10|7793.9|7791.1|7797.9|7795.1|7797.9|7795.1|7793.2|7790.4|180
1641393860000|2022-01-05 14:44:20|7798.2|7795.4|7797.9|7795.1|7798.9|7796.1|7797.9|7795.1|88
1641393870000|2022-01-05 14:44:30|7797.5|7794.7|7796.5|7793.7|7798.5|7795.7|7796.5|7793.7|88
1641393880000|2022-01-05 14:44:40|7796.2|7793.4|7795.4|7792.6|7796.2|7793.4|7793.9|7791.1|68
1641393890000|2022-01-05 14:44:50|7796.2|7793.4|7793.4|7790.6|7797.2|7794.4|7792.2|7789.4|94
1641393900000|2022-01-05 14:45:00|7793.9|7791.1|7796.7|7793.9|7797.2|7794.4|7791.8|7789|210
1641393910000|2022-01-05 14:45:10|7796.9|7794.1|7794.2|7791.4|7796.9|7794.1|7793.5|7790.7|141
1641393920000|2022-01-05 14:45:20|7794.7|7791.9|7800.4|7797.6|7800.9|7798.1|7794.7|7791.9|228
1641393930000|2022-01-05 14:45:30|7800.9|7798.1|7801.9|7799.1|7802.2|7799.4|7800.2|7797.4|108
1641393940000|2022-01-05 14:45:40|7802.2|7799.4|7800.7|7797.9|7802.7|7799.9|7800.2|7797.4|111
1641393950000|2022-01-05 14:45:50|7801.2|7798.4|7802.2|7799.4|7802.5|7799.7|7800.9|7798.1|29
1641393960000|2022-01-05 14:46:00|7802.6|7799.8|7806.2|7803.4|7806.9|7804.1|7802.6|7799.8|293
1641393970000|2022-01-05 14:46:10|7806.5|7803.7|7805.2|7802.4|7807.2|7804.4|7804.2|7801.4|136
1641393980000|2022-01-05 14:46:20|7804.8|7802|7802.2|7799.4|7804.8|7802|7801.2|7798.4|215
1641393990000|2022-01-05 14:46:30|7802.7|7799.9|7802.2|7799.4|7803.5|7800.7|7802.2|7799.4|57
1641394000000|2022-01-05 14:46:40|7803.2|7800.4|7801.2|7798.4|7803.2|7800.4|7800.2|7797.4|126
1641394010000|2022-01-05 14:46:50|7801.4|7798.6|7794.4|7791.6|7801.7|7798.9|7794.2|7791.4|251
1641394020000|2022-01-05 14:47:00|7794.9|7792.1|7790.9|7788.1|7794.9|7792.1|7789.7|7786.9|247
1641394030000|2022-01-05 14:47:10|7790.7|7787.9|7788.5|7785.7|7792.5|7789.7|7787.5|7784.7|94
1641394040000|2022-01-05 14:47:20|7788.2|7785.4|7786.8|7784|7789.9|7787.1|7786.5|7783.7|302
1641394050000|2022-01-05 14:47:30|7787.2|7784.4|7786|7783.2|7787.5|7784.7|7785.3|7782.5|129
1641394060000|2022-01-05 14:47:40|7785.8|7783|7787|7784.2|7788.1|7785.3|7785.8|7783|65
1641394070000|2022-01-05 14:47:50|7787.5|7784.7|7790.5|7787.7|7790.5|7787.7|7787|7784.2|72
1641394080000|2022-01-05 14:48:00|7790|7787.2|7786.5|7783.7|7790.5|7787.7|7785.8|7783|78
1641394090000|2022-01-05 14:48:10|7786.3|7783.5|7783|7780.2|7789.5|7786.7|7780.5|7777.7|292
1641394100000|2022-01-05 14:48:20|7783.2|7780.4|7785.3|7782.5|7786.5|7783.7|7780.4|7777.6|881
1641394110000|2022-01-05 14:48:30|7785.5|7782.7|7784.8|7782|7785.8|7783|7784.1|7781.3|28
1641394120000|2022-01-05 14:48:40|7785.1|7782.3|7789.8|7787|7789.8|7787|7784.8|7782|124
1641394130000|2022-01-05 14:48:50|7789.4|7786.6|7787.8|7785|7789.5|7786.7|7787.3|7784.5|80
1641394140000|2022-01-05 14:49:00|7788|7785.2|7788.5|7785.7|7791.5|7788.7|7788|7785.2|94
1641394150000|2022-01-05 14:49:10|7788.7|7785.9|7789.5|7786.7|7789.5|7786.7|7787.5|7784.7|61
1641394160000|2022-01-05 14:49:20|7789.3|7786.5|7786.8|7784|7790.3|7787.5|7786.5|7783.7|90
1641394170000|2022-01-05 14:49:30|7786.5|7783.7|7788.5|7785.7|7788.8|7786|7786.5|7783.7|21
1641394180000|2022-01-05 14:49:40|7788.8|7786|7789.8|7787|7790.5|7787.7|7788.2|7785.4|55
1641394190000|2022-01-05 14:49:50|7790.2|7787.4|7784.8|7782|7791.8|7789|7784.5|7781.7|145
1641394200000|2022-01-05 14:50:00|7785.5|7782.7|7786.5|7783.7|7787|7784.2|7785.5|7782.7|75
1641394210000|2022-01-05 14:50:10|7786.1|7783.3|7782.1|7779.3|7786.1|7783.3|7778.8|7776|165
1641394220000|2022-01-05 14:50:20|7782.3|7779.5|7781.3|7778.5|7783.1|7780.3|7781.1|7778.3|27
1641394230000|2022-01-05 14:50:30|7781.1|7778.3|7788.5|7785.7|7788.5|7785.7|7780.8|7778|74
1641394240000|2022-01-05 14:50:40|7788.8|7786|7789.5|7786.7|7789.5|7786.7|7788.3|7785.5|39
1641394250000|2022-01-05 14:50:50|7789.3|7786.5|7788.5|7785.7|7789.5|7786.7|7785.5|7782.7|92
1641394260000|2022-01-05 14:51:00|7788.3|7785.5|7786.5|7783.7|7788.5|7785.7|7784.8|7782|104
1641394270000|2022-01-05 14:51:10|7785.8|7783|7783.5|7780.7|7785.8|7783|7782.8|7780|69
1641394280000|2022-01-05 14:51:20|7783.8|7781|7785.8|7783|7785.8|7783|7783.5|7780.7|48
1641394290000|2022-01-05 14:51:30|7786.2|7783.4|7787.8|7785|7789.5|7786.7|7786.2|7783.4|45
1641394300000|2022-01-05 14:51:40|7787.5|7784.7|7790.5|7787.7|7790.5|7787.7|7787.5|7784.7|67
1641394310000|2022-01-05 14:51:50|7790.2|7787.4|7790.5|7787.7|7791.7|7788.9|7788.8|7786|47
1641394320000|2022-01-05 14:52:00|7790|7787.2|7793.5|7790.7|7793.5|7790.7|7789.8|7787|232
1641394330000|2022-01-05 14:52:10|7792.5|7789.7|7793.2|7790.4|7796.8|7794|7792.5|7789.7|187
1641394340000|2022-01-05 14:52:20|7793.5|7790.7|7791.5|7788.7|7793.5|7790.7|7790.8|7788|132
1641394350000|2022-01-05 14:52:30|7791.1|7788.3|7790.8|7788|7792.5|7789.7|7790.5|7787.7|26
1641394360000|2022-01-05 14:52:40|7790.5|7787.7|7794.5|7791.7|7794.5|7791.7|7789.8|7787|51
1641394370000|2022-01-05 14:52:50|7794.8|7792|7787.8|7785|7794.8|7792|7787|7784.2|117
1641394380000|2022-01-05 14:53:00|7788.5|7785.7|7790|7787.2|7790.5|7787.7|7787.5|7784.7|98
1641394390000|2022-01-05 14:53:10|7789.8|7787|7795.3|7792.5|7795.5|7792.7|7789.8|7787|151
1641394400000|2022-01-05 14:53:20|7795|7792.2|7795.5|7792.7|7796.5|7793.7|7794.5|7791.7|154
1641394410000|2022-01-05 14:53:30|7796|7793.2|7801.5|7798.7|7801.8|7799|7795.5|7792.7|129
1641394420000|2022-01-05 14:53:40|7801.3|7798.5|7799.5|7796.7|7801.3|7798.5|7799|7796.2|96
1641394430000|2022-01-05 14:53:50|7799.2|7796.4|7797|7794.2|7799.5|7796.7|7796.2|7793.4|48
1641394440000|2022-01-05 14:54:00|7796.8|7794|7794.5|7791.7|7797.5|7794.7|7793.2|7790.4|76
1641394450000|2022-01-05 14:54:10|7794.8|7792|7793.5|7790.7|7795.5|7792.7|7793.2|7790.4|65
1641394460000|2022-01-05 14:54:20|7793.2|7790.4|7792.2|7789.4|7794.5|7791.7|7792.2|7789.4|19
1641394470000|2022-01-05 14:54:30|7792.5|7789.7|7792.2|7789.4|7793.5|7790.7|7791.2|7788.4|61
1641394480000|2022-01-05 14:54:40|7792.5|7789.7|7792.5|7789.7|7793.8|7791|7791.8|7789|45
1641394490000|2022-01-05 14:54:50|7792.1|7789.3|7786.8|7784|7792.1|7789.3|7785.5|7782.7|136
1641394500000|2022-01-05 14:55:00|7786.5|7783.7|7792.8|7790|7794.1|7791.3|7786.5|7783.7|343
1641394510000|2022-01-05 14:55:10|7792.5|7789.7|7790.8|7788|7792.5|7789.7|7787.5|7784.7|71
1641394520000|2022-01-05 14:55:20|7790.5|7787.7|7792.5|7789.7|7792.5|7789.7|7790.3|7787.5|14
1641394530000|2022-01-05 14:55:30|7792.9|7790.1|7791.8|7789|7793.5|7790.7|7790|7787.2|83
1641394540000|2022-01-05 14:55:40|7792|7789.2|7791.8|7789|7793.9|7791.1|7791.5|7788.7|73
1641394550000|2022-01-05 14:55:50|7791.5|7788.7|7792.5|7789.7|7793.5|7790.7|7790.8|7788|29
1641394560000|2022-01-05 14:56:00|7792.9|7790.1|7791.8|7789|7795.1|7792.3|7790.8|7788|74
1641394570000|2022-01-05 14:56:10|7791.6|7788.8|7790.5|7787.7|7791.6|7788.8|7789.8|7787|55
1641394580000|2022-01-05 14:56:20|7790.1|7787.3|7788.8|7786|7790.1|7787.3|7788.5|7785.7|21
1641394590000|2022-01-05 14:56:30|7788.1|7785.3|7788.5|7785.7|7789.1|7786.3|7787.5|7784.7|74
1641394600000|2022-01-05 14:56:40|7789.3|7786.5|7788.8|7786|7791|7788.2|7788.5|7785.7|102
1641394610000|2022-01-05 14:56:50|7789|7786.2|7783.8|7781|7789|7786.2|7783.1|7780.3|124
1641394620000|2022-01-05 14:57:00|7784|7781.2|7783.8|7781|7784.5|7781.7|7780.8|7778|152
1641394630000|2022-01-05 14:57:10|7783.5|7780.7|7789.5|7786.7|7790.3|7787.5|7782.8|7780|150
1641394640000|2022-01-05 14:57:20|7790.2|7787.4|7788.8|7786|7790.8|7788|7788.3|7785.5|50
1641394650000|2022-01-05 14:57:30|7789|7786.2|7786.5|7783.7|7790.8|7788|7785.3|7782.5|77
1641394660000|2022-01-05 14:57:40|7786.2|7783.4|7784|7781.2|7788|7785.2|7783|7780.2|177
1641394670000|2022-01-05 14:57:50|7784.2|7781.4|7784.5|7781.7|7785.5|7782.7|7782.8|7780|50
1641394680000|2022-01-05 14:58:00|7785|7782.2|7784.8|7782|7786.8|7784|7784.3|7781.5|54
1641394690000|2022-01-05 14:58:10|7784.4|7781.6|7786.5|7783.7|7786.8|7784|7783.5|7780.7|41
1641394700000|2022-01-05 14:58:20|7786.8|7784|7782.8|7780|7786.8|7784|7782.5|7779.7|79
1641394710000|2022-01-05 14:58:30|7782.5|7779.7|7786|7783.2|7786.5|7783.7|7782.5|7779.7|214
1641394720000|2022-01-05 14:58:40|7786.2|7783.4|7788.5|7785.7|7788.5|7785.7|7785.8|7783|45
1641394730000|2022-01-05 14:58:50|7789.8|7787|7788.5|7785.7|7789.8|7787|7787.8|7785|52
1641394740000|2022-01-05 14:59:00|7788.3|7785.5|7787.8|7785|7789.5|7786.7|7786.8|7784|41
1641394750000|2022-01-05 14:59:10|7788.1|7785.3|7793.8|7791|7793.8|7791|7788.1|7785.3|62
1641394760000|2022-01-05 14:59:20|7793.5|7790.7|7793.5|7790.7|7794.2|7791.4|7792.5|7789.7|59
1641394770000|2022-01-05 14:59:30|7793.8|7791|7792|7789.2|7794.5|7791.7|7791.8|7789|81
1641394780000|2022-01-05 14:59:40|7792.5|7789.7|7792.3|7789.5|7792.5|7789.7|7791|7788.2|12
1641394790000|2022-01-05 14:59:50|7791.8|7789|7792.5|7789.7|7792.5|7789.7|7790.5|7787.7|93
1641394800000|2022-01-05 15:00:00|7792|7789.2|7791.8|7789|7795.5|7792.7|7790.5|7787.7|127
1641394810000|2022-01-05 15:00:10|7791.5|7788.7|7797.5|7794.7|7798.8|7796|7791.5|7788.7|134
1641394820000|2022-01-05 15:00:20|7797.1|7794.3|7797.8|7795|7797.8|7795|7795.5|7792.7|70
1641394830000|2022-01-05 15:00:30|7798|7795.2|7797.8|7795|7801|7798.2|7797.3|7794.5|71
1641394840000|2022-01-05 15:00:40|7797.3|7794.5|7796.8|7794|7798|7795.2|7796|7793.2|107
1641394850000|2022-01-05 15:00:50|7797.3|7794.5|7799.8|7797|7799.8|7797|7796.8|7794|77
1641394860000|2022-01-05 15:01:00|7799.5|7796.7|7798.5|7795.7|7799.8|7797|7795.9|7793.1|78
1641394870000|2022-01-05 15:01:10|7798.8|7796|7796.8|7794|7798.8|7796|7796.1|7793.3|73
1641394880000|2022-01-05 15:01:20|7797.2|7794.4|7798.8|7796|7798.8|7796|7797.2|7794.4|21
1641394890000|2022-01-05 15:01:30|7799.5|7796.7|7798|7795.2|7799.5|7796.7|7797.4|7794.6|26
1641394900000|2022-01-05 15:01:40|7798.3|7795.5|7797.8|7795|7799.8|7797|7796.8|7794|791
1641394910000|2022-01-05 15:01:50|7798|7795.2|7797.8|7795|7798.3|7795.5|7794.8|7792|128
1641394920000|2022-01-05 15:02:00|7797.6|7794.8|7801.1|7798.3|7801.1|7798.3|7796.8|7794|96
1641394930000|2022-01-05 15:02:10|7801.3|7798.5|7797.8|7795|7802.1|7799.3|7796.8|7794|85
1641394940000|2022-01-05 15:02:20|7798.3|7795.5|7797.8|7795|7798.5|7795.7|7796.8|7794|24
1641394950000|2022-01-05 15:02:30|7798.6|7795.8|7801.1|7798.3|7802.8|7800|7798.6|7795.8|87
1641394960000|2022-01-05 15:02:40|7800.8|7798|7801.8|7799|7802.3|7799.5|7800.1|7797.3|26
1641394970000|2022-01-05 15:02:50|7801.4|7798.6|7797.6|7794.8|7801.4|7798.6|7796.8|7794|40
1641394980000|2022-01-05 15:03:00|7797.3|7794.5|7797.1|7794.3|7798.1|7795.3|7795.1|7792.3|122
1641394990000|2022-01-05 15:03:10|7796.8|7794|7796.1|7793.3|7797.1|7794.3|7795.1|7792.3|61
1641395000000|2022-01-05 15:03:20|7795.1|7792.3|7792.1|7789.3|7796.1|7793.3|7789.6|7786.8|169
1641395010000|2022-01-05 15:03:30|7791.8|7789|7793.1|7790.3|7795.1|7792.3|7791.8|7789|61
1641395020000|2022-01-05 15:03:40|7793.5|7790.7|7794.8|7792|7795.5|7792.7|7793.1|7790.3|52
1641395030000|2022-01-05 15:03:50|7795.1|7792.3|7799.1|7796.3|7799.1|7796.3|7794.8|7792|24
1641395040000|2022-01-05 15:04:00|7798.8|7796|7797.8|7795|7798.8|7796|7796.8|7794|51
1641395050000|2022-01-05 15:04:10|7797.6|7794.8|7794.8|7792|7797.6|7794.8|7794.8|7792|38
1641395060000|2022-01-05 15:04:20|7794.6|7791.8|7792.8|7790|7794.6|7791.8|7791.8|7789|28
1641395070000|2022-01-05 15:04:30|7792.1|7789.3|7791.8|7789|7792.8|7790|7789.8|7787|226
1641395080000|2022-01-05 15:04:40|7792|7789.2|7791|7788.2|7793.8|7791|7790.8|7788|88
1641395090000|2022-01-05 15:04:50|7791.2|7788.4|7792.8|7790|7793.5|7790.7|7791.2|7788.4|40
1641395100000|2022-01-05 15:05:00|7792.5|7789.7|7791.5|7788.7|7794.5|7791.7|7791.3|7788.5|57
1641395110000|2022-01-05 15:05:10|7791.8|7789|7791.5|7788.7|7793.9|7791.1|7791.3|7788.5|710
1641395120000|2022-01-05 15:05:20|7790.5|7787.7|7787.5|7784.7|7791.5|7788.7|7786.8|7784|41
1641395130000|2022-01-05 15:05:30|7787|7784.2|7786.8|7784|7789.5|7786.7|7786.4|7783.6|55
1641395140000|2022-01-05 15:05:40|7787|7784.2|7793.5|7790.7|7793.5|7790.7|7786.8|7784|81
1641395150000|2022-01-05 15:05:50|7792.8|7790|7794.5|7791.7|7795.5|7792.7|7792.8|7790|64
1641395160000|2022-01-05 15:06:00|7795.5|7792.7|7795.8|7793|7796.3|7793.5|7793.5|7790.7|34
1641395170000|2022-01-05 15:06:10|7795.5|7792.7|7792.5|7789.7|7796.5|7793.7|7791.5|7788.7|93
1641395180000|2022-01-05 15:06:20|7792.8|7790|7790.8|7788|7792.8|7790|7790.8|7788|20
1641395190000|2022-01-05 15:06:30|7790.5|7787.7|7789.5|7786.7|7790.8|7788|7789.2|7786.4|38
1641395200000|2022-01-05 15:06:40|7789.1|7786.3|7789.8|7787|7790.5|7787.7|7788.3|7785.5|43
1641395210000|2022-01-05 15:06:50|7789.4|7786.6|7789.8|7787|7791.8|7789|7788.8|7786|62
1641395220000|2022-01-05 15:07:00|7789.4|7786.6|7786.8|7784|7789.4|7786.6|7785.8|7783|51
1641395230000|2022-01-05 15:07:10|7785.8|7783|7789.8|7787|7789.8|7787|7785.8|7783|61
1641395240000|2022-01-05 15:07:20|7789.3|7786.5|7788.8|7786|7789.8|7787|7788.1|7785.3|35
1641395250000|2022-01-05 15:07:30|7789.1|7786.3|7791.3|7788.5|7791.8|7789|7788.8|7786|39
1641395260000|2022-01-05 15:07:40|7791.1|7788.3|7790.8|7788|7792.5|7789.7|7790.8|7788|28
1641395270000|2022-01-05 15:07:50|7791.1|7788.3|7789.8|7787|7791.8|7789|7789.3|7786.5|37
1641395280000|2022-01-05 15:08:00|7789.6|7786.8|7789.8|7787|7789.8|7787|7786.8|7784|73
1641395290000|2022-01-05 15:08:10|7788.8|7786|7789.8|7787|7790.8|7788|7788.8|7786|48
1641395300000|2022-01-05 15:08:20|7790|7787.2|7790.8|7788|7792.3|7789.5|7789.5|7786.7|34
1641395310000|2022-01-05 15:08:30|7790.4|7787.6|7793.5|7790.7|7793.5|7790.7|7789.8|7787|46
1641395320000|2022-01-05 15:08:40|7793.9|7791.1|7795.8|7793|7796.5|7793.7|7793.9|7791.1|62
1641395330000|2022-01-05 15:08:50|7796.2|7793.4|7795.8|7793|7796.5|7793.7|7793.8|7791|29
1641395340000|2022-01-05 15:09:00|7795.3|7792.5|7795.8|7793|7795.8|7793|7794.3|7791.5|48
1641395350000|2022-01-05 15:09:10|7795.4|7792.6|7794.8|7792|7795.8|7793|7794.1|7791.3|44
1641395360000|2022-01-05 15:09:20|7794.5|7791.7|7800.5|7797.7|7801.5|7798.7|7794.3|7791.5|159
1641395370000|2022-01-05 15:09:30|7800.8|7798|7800.9|7798.1|7801.8|7799|7798.8|7796|176
1641395380000|2022-01-05 15:09:40|7801.2|7798.4|7802.7|7799.9|7803.2|7800.4|7800.2|7797.4|89
1641395390000|2022-01-05 15:09:50|7802.2|7799.4|7799.2|7796.4|7802.9|7800.1|7799.2|7796.4|68
1641395400000|2022-01-05 15:10:00|7799|7796.2|7804.2|7801.4|7804.9|7802.1|7799|7796.2|147
1641395410000|2022-01-05 15:10:10|7804.4|7801.6|7805.2|7802.4|7805.2|7802.4|7803.5|7800.7|70
1641395420000|2022-01-05 15:10:20|7805.4|7802.6|7805.9|7803.1|7806.2|7803.4|7803.9|7801.1|62
1641395430000|2022-01-05 15:10:30|7806.2|7803.4|7808.2|7805.4|7808.9|7806.1|7805.9|7803.1|147
1641395440000|2022-01-05 15:10:40|7808.6|7805.8|7804.8|7802|7810.2|7807.4|7803.8|7801|788
1641395450000|2022-01-05 15:10:50|7804.5|7801.7|7813.7|7810.9|7813.7|7810.9|7802.5|7799.7|510
1641395460000|2022-01-05 15:11:00|7813.2|7810.4|7811.2|7808.4|7813.4|7810.6|7810.9|7808.1|153
1641395470000|2022-01-05 15:11:10|7810.9|7808.1|7812.2|7809.4|7813.3|7810.5|7810.9|7808.1|466
1641395480000|2022-01-05 15:11:20|7812.5|7809.7|7813.2|7810.4|7814.9|7812.1|7812.2|7809.4|140
1641395490000|2022-01-05 15:11:30|7812.9|7810.1|7813.2|7810.4|7814.9|7812.1|7812.9|7810.1|168
1641395500000|2022-01-05 15:11:40|7812.9|7810.1|7812.2|7809.4|7813.5|7810.7|7811.9|7809.1|84
1641395510000|2022-01-05 15:11:50|7812|7809.2|7813.9|7811.1|7813.9|7811.1|7811.5|7808.7|80
1641395520000|2022-01-05 15:12:00|7813.2|7810.4|7815.9|7813.1|7815.9|7813.1|7813.2|7810.4|135
1641395530000|2022-01-05 15:12:10|7816.3|7813.5|7817.9|7815.1|7818.3|7815.5|7815.9|7813.1|227
1641395540000|2022-01-05 15:12:20|7818.2|7815.4|7817.9|7815.1|7818.2|7815.4|7814.9|7812.1|205
1641395550000|2022-01-05 15:12:30|7817.7|7814.9|7818.6|7815.8|7818.9|7816.1|7816.6|7813.8|106
1641395560000|2022-01-05 15:12:40|7817.9|7815.1|7817.6|7814.8|7819.9|7817.1|7814.6|7811.8|129
1641395570000|2022-01-05 15:12:50|7817.4|7814.6|7813.9|7811.1|7817.6|7814.8|7813.4|7810.6|93
1641395580000|2022-01-05 15:13:00|7814.1|7811.3|7815.1|7812.3|7815.9|7813.1|7813.9|7811.1|98
1641395590000|2022-01-05 15:13:10|7815.6|7812.8|7814.6|7811.8|7815.6|7812.8|7812.6|7809.8|72
1641395600000|2022-01-05 15:13:20|7815|7812.2|7812.6|7809.8|7815.6|7812.8|7812.6|7809.8|50
1641395610000|2022-01-05 15:13:30|7812.9|7810.1|7812.4|7809.6|7812.9|7810.1|7809.9|7807.1|75
1641395620000|2022-01-05 15:13:40|7812.2|7809.4|7812.4|7809.6|7812.6|7809.8|7809.6|7806.8|49
1641395630000|2022-01-05 15:13:50|7812.1|7809.3|7811.4|7808.6|7812.6|7809.8|7810.9|7808.1|47
1641395640000|2022-01-05 15:14:00|7811.6|7808.8|7813.6|7810.8|7813.6|7810.8|7811.6|7808.8|62
1641395650000|2022-01-05 15:14:10|7814|7811.2|7812.6|7809.8|7815.6|7812.8|7812.6|7809.8|129
1641395660000|2022-01-05 15:14:20|7812.9|7810.1|7814.4|7811.6|7814.4|7811.6|7812.6|7809.8|14
1641395670000|2022-01-05 15:14:30|7814.6|7811.8|7816.6|7813.8|7816.6|7813.8|7813.9|7811.1|55
1641395680000|2022-01-05 15:14:40|7816.1|7813.3|7820.3|7817.5|7821.6|7818.8|7815.9|7813.1|682
1641395690000|2022-01-05 15:14:50|7820.1|7817.3|7819.9|7817.1|7821.1|7818.3|7819.9|7817.1|146
1641395700000|2022-01-05 15:15:00|7819.6|7816.8|7819.6|7816.8|7823.5|7820.7|7818.9|7816.1|248
1641395710000|2022-01-05 15:15:10|7820|7817.2|7821.6|7818.8|7822|7819.2|7820|7817.2|44
1641395720000|2022-01-05 15:15:20|7821.2|7818.4|7821.6|7818.8|7821.6|7818.8|7820.3|7817.5|63
1641395730000|2022-01-05 15:15:30|7822.3|7819.5|7822.3|7819.5|7822.3|7819.5|7821.3|7818.5|56
1641395740000|2022-01-05 15:15:40|7822.6|7819.8|7821.3|7818.5|7822.6|7819.8|7821.3|7818.5|44
1641395750000|2022-01-05 15:15:50|7821.7|7818.9|7818.3|7815.5|7822.3|7819.5|7818.3|7815.5|130
1641395760000|2022-01-05 15:16:00|7818.1|7815.3|7817.8|7815|7818.3|7815.5|7816.6|7813.8|88
1641395770000|2022-01-05 15:16:10|7817.6|7814.8|7819.8|7817|7819.8|7817|7817.3|7814.5|88
1641395780000|2022-01-05 15:16:20|7820.3|7817.5|7818.6|7815.8|7820.3|7817.5|7818.3|7815.5|34
1641395790000|2022-01-05 15:16:30|7819|7816.2|7818.6|7815.8|7820.3|7817.5|7818.6|7815.8|29
1641395800000|2022-01-05 15:16:40|7818.3|7815.5|7816.9|7814.1|7818.6|7815.8|7814.9|7812.1|98
1641395810000|2022-01-05 15:16:50|7816.6|7813.8|7815.6|7812.8|7816.6|7813.8|7815.3|7812.5|59
1641395820000|2022-01-05 15:17:00|7815.2|7812.4|7817.3|7814.5|7817.3|7814.5|7813.6|7810.8|99
1641395830000|2022-01-05 15:17:10|7817.6|7814.8|7815.6|7812.8|7817.6|7814.8|7815.6|7812.8|54
1641395840000|2022-01-05 15:17:20|7816|7813.2|7814.6|7811.8|7816.1|7813.3|7814.3|7811.5|33
1641395850000|2022-01-05 15:17:30|7814.3|7811.5|7812.6|7809.8|7814.6|7811.8|7812.6|7809.8|45
1641395860000|2022-01-05 15:17:40|7812.1|7809.3|7812.6|7809.8|7812.6|7809.8|7811.6|7808.8|35
1641395870000|2022-01-05 15:17:50|7812.4|7809.6|7812.3|7809.5|7812.6|7809.8|7811.6|7808.8|22
1641395880000|2022-01-05 15:18:00|7811.9|7809.1|7811.9|7809.1|7812.6|7809.8|7811.6|7808.8|64
1641395890000|2022-01-05 15:18:10|7811.6|7808.8|7815.6|7812.8|7815.6|7812.8|7811.6|7808.8|35
1641395900000|2022-01-05 15:18:20|7815.2|7812.4|7813.3|7810.5|7815.6|7812.8|7812.9|7810.1|53
1641395910000|2022-01-05 15:18:30|7813.1|7810.3|7809.3|7806.5|7813.1|7810.3|7808.6|7805.8|150
1641395920000|2022-01-05 15:18:40|7809.1|7806.3|7809.3|7806.5|7810.6|7807.8|7808.8|7806|84
1641395930000|2022-01-05 15:18:50|7809.6|7806.8|7806.6|7803.8|7809.6|7806.8|7806.3|7803.5|82
1641395940000|2022-01-05 15:19:00|7806.3|7803.5|7808.6|7805.8|7808.6|7805.8|7806.1|7803.3|62
1641395950000|2022-01-05 15:19:10|7809.3|7806.5|7812.6|7809.8|7812.6|7809.8|7809.3|7806.5|65
1641395960000|2022-01-05 15:19:20|7812.3|7809.5|7814.3|7811.5|7814.6|7811.8|7811.6|7808.8|38
1641395970000|2022-01-05 15:19:30|7814.6|7811.8|7812.6|7809.8|7814.6|7811.8|7812.3|7809.5|53
1641395980000|2022-01-05 15:19:40|7812.3|7809.5|7809.1|7806.3|7812.3|7809.5|7808.6|7805.8|94
1641395990000|2022-01-05 15:19:50|7809.3|7806.5|7808|7805.2|7809.3|7806.5|7806.6|7803.8|80
1641396000000|2022-01-05 15:20:00|7808.3|7805.5|7807.6|7804.8|7808.6|7805.8|7806.3|7803.5|82
1641396010000|2022-01-05 15:20:10|7807.2|7804.4|7807.1|7804.3|7807.9|7805.1|7806.6|7803.8|54
1641396020000|2022-01-05 15:20:20|7806.9|7804.1|7807.6|7804.8|7808.1|7805.3|7806.9|7804.1|52
1641396030000|2022-01-05 15:20:30|7807.9|7805.1|7810.6|7807.8|7811.6|7808.8|7807.6|7804.8|65
1641396040000|2022-01-05 15:20:40|7811.3|7808.5|7809.6|7806.8|7812.6|7809.8|7809.6|7806.8|34
1641396050000|2022-01-05 15:20:50|7809.1|7806.3|7809.6|7806.8|7810.3|7807.5|7808.9|7806.1|41
1641396060000|2022-01-05 15:21:00|7809.8|7807|7811.6|7808.8|7811.6|7808.8|7809.6|7806.8|27
1641396070000|2022-01-05 15:21:10|7811.3|7808.5|7813.3|7810.5|7813.3|7810.5|7809.3|7806.5|143
1641396080000|2022-01-05 15:21:20|7812.6|7809.8|7816.6|7813.8|7817.1|7814.3|7812.3|7809.5|62
1641396090000|2022-01-05 15:21:30|7816.3|7813.5|7815.6|7812.8|7816.3|7813.5|7814.6|7811.8|81
1641396100000|2022-01-05 15:21:40|7815.8|7813|7817.3|7814.5|7817.6|7814.8|7815.6|7812.8|66
1641396110000|2022-01-05 15:21:50|7817.1|7814.3|7817.3|7814.5|7818.3|7815.5|7816.6|7813.8|36
1641396120000|2022-01-05 15:22:00|7817.1|7814.3|7817.3|7814.5|7817.3|7814.5|7815.6|7812.8|33
1641396130000|2022-01-05 15:22:10|7817|7814.2|7811.9|7809.1|7817.6|7814.8|7811.9|7809.1|123
1641396140000|2022-01-05 15:22:20|7811.6|7808.8|7810.9|7808.1|7812.9|7810.1|7810.6|7807.8|178
1641396150000|2022-01-05 15:22:30|7811.3|7808.5|7812.9|7810.1|7813.3|7810.5|7810.6|7807.8|47
1641396160000|2022-01-05 15:22:40|7812.5|7809.7|7812.6|7809.8|7812.6|7809.8|7810.6|7807.8|64
1641396170000|2022-01-05 15:22:50|7813.6|7810.8|7815.6|7812.8|7815.6|7812.8|7813.3|7810.5|44
1641396180000|2022-01-05 15:23:00|7815.2|7812.4|7816.6|7813.8|7817.6|7814.8|7814.8|7812|53
1641396190000|2022-01-05 15:23:10|7816.9|7814.1|7817.6|7814.8|7818.4|7815.6|7815.9|7813.1|91
1641396200000|2022-01-05 15:23:20|7817.4|7814.6|7816.4|7813.6|7817.4|7814.6|7815.9|7813.1|16
1641396210000|2022-01-05 15:23:30|7816.1|7813.3|7814.6|7811.8|7816.4|7813.6|7813.6|7810.8|83
1641396220000|2022-01-05 15:23:40|7814.9|7812.1|7814.3|7811.5|7815.6|7812.8|7814.3|7811.5|39
1641396230000|2022-01-05 15:23:50|7814.6|7811.8|7815.6|7812.8|7816.6|7813.8|7814.6|7811.8|99
1641396240000|2022-01-05 15:24:00|7815.4|7812.6|7815.6|7812.8|7815.6|7812.8|7813.9|7811.1|71
1641396250000|2022-01-05 15:24:10|7815.3|7812.5|7815.6|7812.8|7815.6|7812.8|7814.6|7811.8|46
1641396260000|2022-01-05 15:24:20|7815.3|7812.5|7815.6|7812.8|7816.6|7813.8|7814.8|7812|103
1641396270000|2022-01-05 15:24:30|7815.3|7812.5|7814.6|7811.8|7816.3|7813.5|7814.3|7811.5|32
1641396280000|2022-01-05 15:24:40|7814.3|7811.5|7813.3|7810.5|7814.6|7811.8|7813.3|7810.5|45
1641396290000|2022-01-05 15:24:50|7812.9|7810.1|7812.6|7809.8|7813.6|7810.8|7812.6|7809.8|54
1641396300000|2022-01-05 15:25:00|7812.3|7809.5|7811.6|7808.8|7813.6|7810.8|7810.6|7807.8|198
1641396310000|2022-01-05 15:25:10|7812|7809.2|7816.6|7813.8|7816.6|7813.8|7812|7809.2|180
1641396320000|2022-01-05 15:25:20|7816.4|7813.6|7818.3|7815.5|7818.3|7815.5|7815.6|7812.8|184
1641396330000|2022-01-05 15:25:30|7817.9|7815.1|7817.6|7814.8|7819.6|7816.8|7817.6|7814.8|125
1641396340000|2022-01-05 15:25:40|7817.8|7815|7815.6|7812.8|7818.6|7815.8|7815.6|7812.8|80
1641396350000|2022-01-05 15:25:50|7816.1|7813.3|7815.6|7812.8|7816.3|7813.5|7814.3|7811.5|86
1641396360000|2022-01-05 15:26:00|7815.3|7812.5|7818.6|7815.8|7818.6|7815.8|7815.3|7812.5|105
1641396370000|2022-01-05 15:26:10|7819|7816.2|7818.6|7815.8|7821.3|7818.5|7818.3|7815.5|96
1641396380000|2022-01-05 15:26:20|7819|7816.2|7820.3|7817.5|7820.9|7818.1|7818.6|7815.8|66
1641396390000|2022-01-05 15:26:30|7819.8|7817|7816.1|7813.3|7820.9|7818.1|7815.3|7812.5|102
1641396400000|2022-01-05 15:26:40|7815.2|7812.4|7814.6|7811.8|7815.3|7812.5|7811.6|7808.8|96
1641396410000|2022-01-05 15:26:50|7814.3|7811.5|7813.6|7810.8|7814.6|7811.8|7812.6|7809.8|50
1641396420000|2022-01-05 15:27:00|7813.9|7811.1|7816.6|7813.8|7816.6|7813.8|7813.8|7811|24
1641396430000|2022-01-05 15:27:10|7816.3|7813.5|7815.6|7812.8|7816.3|7813.5|7814.6|7811.8|29
1641396440000|2022-01-05 15:27:20|7815.3|7812.5|7816.6|7813.8|7816.6|7813.8|7814.9|7812.1|64
1641396450000|2022-01-05 15:27:30|7816.2|7813.4|7818.6|7815.8|7818.6|7815.8|7815.6|7812.8|405
1641396460000|2022-01-05 15:27:40|7818.3|7815.5|7818.6|7815.8|7818.6|7815.8|7817.6|7814.8|20
1641396470000|2022-01-05 15:27:50|7818.3|7815.5|7815.8|7813|7818.3|7815.5|7815.6|7812.8|45
1641396480000|2022-01-05 15:28:00|7816|7813.2|7813.6|7810.8|7816.6|7813.8|7812.6|7809.8|91
1641396490000|2022-01-05 15:28:10|7813.3|7810.5|7814.8|7812|7815.6|7812.8|7812.8|7810|51
1641396500000|2022-01-05 15:28:20|7815|7812.2|7815.6|7812.8|7815.6|7812.8|7814.6|7811.8|61
1641396510000|2022-01-05 15:28:30|7815.8|7813|7814.6|7811.8|7815.8|7813|7814.3|7811.5|16
1641396520000|2022-01-05 15:28:40|7814.8|7812|7812.6|7809.8|7814.8|7812|7812.3|7809.5|151
1641396530000|2022-01-05 15:28:50|7812.8|7810|7811.1|7808.3|7813.9|7811.1|7807.5|7804.7|248
1641396540000|2022-01-05 15:29:00|7811.3|7808.5|7810.6|7807.8|7811.9|7809.1|7810.6|7807.8|65
1641396550000|2022-01-05 15:29:10|7810.3|7807.5|7811.3|7808.5|7811.3|7808.5|7809.6|7806.8|52
1641396560000|2022-01-05 15:29:20|7811.6|7808.8|7811.6|7808.8|7812.3|7809.5|7810.8|7808|35
1641396570000|2022-01-05 15:29:30|7811.8|7809|7811.8|7809|7812.1|7809.3|7810.6|7807.8|31
1641396580000|2022-01-05 15:29:40|7811.6|7808.8|7811|7808.2|7812.6|7809.8|7807.3|7804.5|90
1641396590000|2022-01-05 15:29:50|7810.6|7807.8|7812.6|7809.8|7812.9|7810.1|7810.3|7807.5|50
1641396600000|2022-01-05 15:30:00|7812.8|7810|7781.6|7778.8|7813.4|7810.6|7770.6|7767.8|1344
1641396610000|2022-01-05 15:30:10|7781.8|7779|7788.6|7785.8|7789.1|7786.3|7772.6|7769.8|585
1641396620000|2022-01-05 15:30:20|7788.8|7786|7787.9|7785.1|7789.6|7786.8|7780.4|7777.6|565
1641396630000|2022-01-05 15:30:30|7787.7|7784.9|7782.4|7779.6|7793.6|7790.8|7782.2|7779.4|489
1641396640000|2022-01-05 15:30:40|7782.2|7779.4|7777.4|7774.6|7786.5|7783.7|7774.9|7772.1|306
1641396650000|2022-01-05 15:30:50|7777.2|7774.4|7767|7764.2|7778.7|7775.9|7765.2|7762.4|687
1641396660000|2022-01-05 15:31:00|7766.4|7763.6|7789.2|7786.4|7790.4|7787.6|7766.4|7763.6|742
1641396670000|2022-01-05 15:31:10|7788.7|7785.9|7781.2|7778.4|7788.7|7785.9|7779.2|7776.4|471
1641396680000|2022-01-05 15:31:20|7780.2|7777.4|7783.2|7780.4|7784.2|7781.4|7778.5|7775.7|282
1641396690000|2022-01-05 15:31:30|7783.4|7780.6|7787.2|7784.4|7791.2|7788.4|7781.9|7779.1|289
1641396700000|2022-01-05 15:31:40|7787.6|7784.8|7786.2|7783.4|7788.9|7786.1|7785.2|7782.4|142
1641396710000|2022-01-05 15:31:50|7786.5|7783.7|7790.6|7787.8|7793.9|7791.1|7786.2|7783.4|177
1641396720000|2022-01-05 15:32:00|7790.9|7788.1|7788.4|7785.6|7792.2|7789.4|7788.4|7785.6|188
1641396730000|2022-01-05 15:32:10|7788.2|7785.4|7787.2|7784.4|7788.4|7785.6|7782.2|7779.4|460
1641396740000|2022-01-05 15:32:20|7786.9|7784.1|7788.6|7785.8|7789.4|7786.6|7786.2|7783.4|308
1641396750000|2022-01-05 15:32:30|7789.1|7786.3|7791.8|7789|7794.6|7791.8|7789.1|7786.3|121
1641396760000|2022-01-05 15:32:40|7792.1|7789.3|7785.6|7782.8|7792.1|7789.3|7784.6|7781.8|75
1641396770000|2022-01-05 15:32:50|7785.8|7783|7784.4|7781.6|7787.1|7784.3|7782.6|7779.8|147
1641396780000|2022-01-05 15:33:00|7784.1|7781.3|7780.6|7777.8|7784.4|7781.6|7779.6|7776.8|236
1641396790000|2022-01-05 15:33:10|7780.2|7777.4|7783.2|7780.4|7784.2|7781.4|7779|7776.2|393
1641396800000|2022-01-05 15:33:20|7782.9|7780.1|7776.2|7773.4|7783.2|7780.4|7776.2|7773.4|121
1641396810000|2022-01-05 15:33:30|7776|7773.2|7775.7|7772.9|7776.2|7773.4|7773.2|7770.4|118
1641396820000|2022-01-05 15:33:40|7775.5|7772.7|7770.9|7768.1|7775.5|7772.7|7770.4|7767.6|184
1641396830000|2022-01-05 15:33:50|7771.9|7769.1|7771.2|7768.4|7772.9|7770.1|7768.7|7765.9|439
1641396840000|2022-01-05 15:34:00|7770.4|7767.6|7765.9|7763.1|7775.2|7772.4|7759.9|7757.1|503
1641396850000|2022-01-05 15:34:10|7766.2|7763.4|7765.5|7762.7|7768.3|7765.5|7763.2|7760.4|264
1641396860000|2022-01-05 15:34:20|7765.2|7762.4|7760.8|7758|7765.5|7762.7|7758.8|7756|183
1641396870000|2022-01-05 15:34:30|7760.5|7757.7|7767.5|7764.7|7768.9|7766.1|7759.5|7756.7|218
1641396880000|2022-01-05 15:34:40|7767.2|7764.4|7771.8|7769|7771.8|7769|7765.5|7762.7|189
1641396890000|2022-01-05 15:34:50|7771|7768.2|7771.3|7768.5|7775|7772.2|7769.8|7767|333
1641396900000|2022-01-05 15:35:00|7772|7769.2|7778|7775.2|7783.5|7780.7|7772|7769.2|501
1641396910000|2022-01-05 15:35:10|7778.8|7776|7776.2|7773.4|7780.8|7778|7775.7|7772.9|232
1641396920000|2022-01-05 15:35:20|7776.8|7774|7777.5|7774.7|7780.5|7777.7|7774|7771.2|125
1641396930000|2022-01-05 15:35:30|7777.8|7775|7777.8|7775|7779.5|7776.7|7775.8|7773|89
1641396940000|2022-01-05 15:35:40|7777.5|7774.7|7774|7771.2|7777.5|7774.7|7773.8|7771|118
1641396950000|2022-01-05 15:35:50|7773.8|7771|7781.2|7778.4|7783.2|7780.4|7773.8|7771|124
1641396960000|2022-01-05 15:36:00|7781|7778.2|7780.8|7778|7781.5|7778.7|7777|7774.2|140
1641396970000|2022-01-05 15:36:10|7781|7778.2|7777.6|7774.8|7782.5|7779.7|7775.3|7772.5|143
1641396980000|2022-01-05 15:36:20|7777.8|7775|7784|7781.2|7784.5|7781.7|7775.8|7773|123
1641396990000|2022-01-05 15:36:30|7783.8|7781|7787.8|7785|7788|7785.2|7783.8|7781|204
1641397000000|2022-01-05 15:36:40|7787.5|7784.7|7785.8|7783|7790.2|7787.4|7785.8|7783|137
1641397010000|2022-01-05 15:36:50|7786|7783.2|7786.2|7783.4|7788.2|7785.4|7784.8|7782|156
1641397020000|2022-01-05 15:37:00|7786.4|7783.6|7782.2|7779.4|7786.9|7784.1|7782.2|7779.4|161
1641397030000|2022-01-05 15:37:10|7782.5|7779.7|7783.5|7780.7|7785.5|7782.7|7780.5|7777.7|73
1641397040000|2022-01-05 15:37:20|7783.7|7780.9|7781.2|7778.4|7784.5|7781.7|7780.9|7778.1|63
1641397050000|2022-01-05 15:37:30|7782.2|7779.4|7775.2|7772.4|7783.2|7780.4|7774|7771.2|400
1641397060000|2022-01-05 15:37:40|7775|7772.2|7777.5|7774.7|7779.8|7777|7775|7772.2|164
1641397070000|2022-01-05 15:37:50|7777.7|7774.9|7779.2|7776.4|7779.2|7776.4|7777.5|7774.7|156
1641397080000|2022-01-05 15:38:00|7778.4|7775.6|7778|7775.2|7780|7777.2|7774.2|7771.4|173
1641397090000|2022-01-05 15:38:10|7777.2|7774.4|7775.2|7772.4|7780.2|7777.4|7773.2|7770.4|149
1641397100000|2022-01-05 15:38:20|7775|7772.2|7771.5|7768.7|7775.2|7772.4|7770.2|7767.4|187
1641397110000|2022-01-05 15:38:30|7771.1|7768.3|7767.2|7764.4|7773.2|7770.4|7767.2|7764.4|209
1641397120000|2022-01-05 15:38:40|7767.5|7764.7|7773.2|7770.4|7773.7|7770.9|7767.5|7764.7|197
1641397130000|2022-01-05 15:38:50|7772.8|7770|7771.2|7768.4|7775.4|7772.6|7769.9|7767.1|205
1641397140000|2022-01-05 15:39:00|7771.8|7769|7779.2|7776.4|7779.2|7776.4|7771.8|7769|234
1641397150000|2022-01-05 15:39:10|7778.8|7776|7780.2|7777.4|7781.2|7778.4|7778.7|7775.9|270
1641397160000|2022-01-05 15:39:20|7780.4|7777.6|7779.5|7776.7|7781.2|7778.4|7778.2|7775.4|125
1641397170000|2022-01-05 15:39:30|7779.2|7776.4|7775.9|7773.1|7779.2|7776.4|7774.9|7772.1|38
1641397180000|2022-01-05 15:39:40|7775.2|7772.4|7767.2|7764.4|7775.7|7772.9|7765.2|7762.4|123
1641397190000|2022-01-05 15:39:50|7766.8|7764|7760.2|7757.4|7767.7|7764.9|7759.2|7756.4|403
1641397200000|2022-01-05 15:40:00|7760|7757.2|7761.4|7758.6|7766.2|7763.4|7760|7757.2|339
1641397210000|2022-01-05 15:40:10|7761.6|7758.8|7761.5|7758.7|7763.5|7760.7|7759.2|7756.4|352
1641397220000|2022-01-05 15:40:20|7761.7|7758.9|7764.5|7761.7|7765|7762.2|7761.2|7758.4|244
1641397230000|2022-01-05 15:40:30|7765.2|7762.4|7766.5|7763.7|7767.5|7764.7|7764.5|7761.7|59
1641397240000|2022-01-05 15:40:40|7766.8|7764|7773.2|7770.4|7775.2|7772.4|7764.8|7762|234
1641397250000|2022-01-05 15:40:50|7772.8|7770|7779.9|7777.1|7779.9|7777.1|7772.5|7769.7|312
1641397260000|2022-01-05 15:41:00|7779.5|7776.7|7777.2|7774.4|7779.5|7776.7|7774.1|7771.3|210
1641397270000|2022-01-05 15:41:10|7777.5|7774.7|7776.2|7773.4|7779.2|7776.4|7775.2|7772.4|156
1641397280000|2022-01-05 15:41:20|7776.5|7773.7|7772.2|7769.4|7777.2|7774.4|7771.2|7768.4|136
1641397290000|2022-01-05 15:41:30|7772|7769.2|7769|7766.2|7772.2|7769.4|7768.8|7766|149
1641397300000|2022-01-05 15:41:40|7768.5|7765.7|7770.5|7767.7|7771.5|7768.7|7767.7|7764.9|101
1641397310000|2022-01-05 15:41:50|7770.9|7768.1|7771.2|7768.4|7771.2|7768.4|7768.5|7765.7|96
1641397320000|2022-01-05 15:42:00|7770.5|7767.7|7770.2|7767.4|7771.2|7768.4|7768.1|7765.3|67
1641397330000|2022-01-05 15:42:10|7770.5|7767.7|7771.2|7768.4|7771.9|7769.1|7770.2|7767.4|77
1641397340000|2022-01-05 15:42:20|7771|7768.2|7769.5|7766.7|7771.7|7768.9|7769.2|7766.4|89
1641397350000|2022-01-05 15:42:30|7769.8|7767|7773.5|7770.7|7777.2|7774.4|7769.8|7767|140
1641397360000|2022-01-05 15:42:40|7773.2|7770.4|7774.6|7771.8|7777.6|7774.8|7773.2|7770.4|311
1641397370000|2022-01-05 15:42:50|7774.9|7772.1|7776.9|7774.1|7777.9|7775.1|7774.6|7771.8|52
1641397380000|2022-01-05 15:43:00|7776.6|7773.8|7776.9|7774.1|7778.9|7776.1|7776.4|7773.6|75
1641397390000|2022-01-05 15:43:10|7776.7|7773.9|7776.9|7774.1|7777.6|7774.8|7775.7|7772.9|44
1641397400000|2022-01-05 15:43:20|7776.6|7773.8|7776.9|7774.1|7777.9|7775.1|7775.2|7772.4|30
1641397410000|2022-01-05 15:43:30|7777.6|7774.8|7778.6|7775.8|7778.9|7776.1|7776.9|7774.1|145
1641397420000|2022-01-05 15:43:40|7778.4|7775.6|7774.5|7771.7|7778.7|7775.9|7774.5|7771.7|79
1641397430000|2022-01-05 15:43:50|7774.7|7771.9|7777.9|7775.1|7777.9|7775.1|7774.5|7771.7|100
1641397440000|2022-01-05 15:44:00|7777.5|7774.7|7776.2|7773.4|7779.2|7776.4|7775.9|7773.1|126
1641397450000|2022-01-05 15:44:10|7776.4|7773.6|7774.4|7771.6|7777.2|7774.4|7774.4|7771.6|34
1641397460000|2022-01-05 15:44:20|7774.6|7771.8|7776.9|7774.1|7777.9|7775.1|7773.9|7771.1|57
1641397470000|2022-01-05 15:44:30|7776.7|7773.9|7778.4|7775.6|7779.2|7776.4|7776.2|7773.4|37
1641397480000|2022-01-05 15:44:40|7778.2|7775.4|7781.4|7778.6|7784.9|7782.1|7777.9|7775.1|232
1641397490000|2022-01-05 15:44:50|7781.2|7778.4|7782.9|7780.1|7782.9|7780.1|7780.2|7777.4|46
1641397500000|2022-01-05 15:45:00|7783.1|7780.3|7786.2|7783.4|7788.2|7785.4|7782.5|7779.7|176
1641397510000|2022-01-05 15:45:10|7786.6|7783.8|7789.4|7786.6|7790.9|7788.1|7786.6|7783.8|142
1641397520000|2022-01-05 15:45:20|7789.6|7786.8|7789.4|7786.6|7791.9|7789.1|7788.2|7785.4|124
1641397530000|2022-01-05 15:45:30|7789.7|7786.9|7790.9|7788.1|7791.6|7788.8|7787.4|7784.6|119
1641397540000|2022-01-05 15:45:40|7790.6|7787.8|7793.6|7790.8|7793.6|7790.8|7790.2|7787.4|202
1641397550000|2022-01-05 15:45:50|7793.1|7790.3|7790.9|7788.1|7795.4|7792.6|7790.2|7787.4|89
1641397560000|2022-01-05 15:46:00|7791.3|7788.5|7793.2|7790.4|7793.9|7791.1|7788.9|7786.1|114
1641397570000|2022-01-05 15:46:10|7792.9|7790.1|7792.9|7790.1|7793.4|7790.6|7791.6|7788.8|62
1641397580000|2022-01-05 15:46:20|7792.6|7789.8|7795.2|7792.4|7796.9|7794.1|7792.6|7789.8|105
1641397590000|2022-01-05 15:46:30|7794.9|7792.1|7793.6|7790.8|7795.6|7792.8|7792.9|7790.1|127
1641397600000|2022-01-05 15:46:40|7793.9|7791.1|7790.6|7787.8|7793.9|7791.1|7789.6|7786.8|48
1641397610000|2022-01-05 15:46:50|7791.2|7788.4|7795.6|7792.8|7795.6|7792.8|7790.6|7787.8|52
1641397620000|2022-01-05 15:47:00|7795.4|7792.6|7795.6|7792.8|7796.6|7793.8|7794.9|7792.1|40
1641397630000|2022-01-05 15:47:10|7795.9|7793.1|7795.9|7793.1|7795.9|7793.1|7792.9|7790.1|67
1641397640000|2022-01-05 15:47:20|7796.2|7793.4|7794.2|7791.4|7796.2|7793.4|7793.9|7791.1|37
1641397650000|2022-01-05 15:47:30|7793.9|7791.1|7792.6|7789.8|7794.6|7791.8|7792.2|7789.4|38
1641397660000|2022-01-05 15:47:40|7792.9|7790.1|7796.6|7793.8|7796.6|7793.8|7792.6|7789.8|82
1641397670000|2022-01-05 15:47:50|7795.6|7792.8|7795.2|7792.4|7796.6|7793.8|7793.9|7791.1|79
1641397680000|2022-01-05 15:48:00|7794.9|7792.1|7802.1|7799.3|7802.1|7799.3|7793.6|7790.8|178
1641397690000|2022-01-05 15:48:10|7801.8|7799|7801.6|7798.8|7802.3|7799.5|7800.6|7797.8|89
1641397700000|2022-01-05 15:48:20|7800.9|7798.1|7803.3|7800.5|7803.9|7801.1|7800.3|7797.5|131
1641397710000|2022-01-05 15:48:30|7804.6|7801.8|7805.3|7802.5|7806.9|7804.1|7803.6|7800.8|201
1641397720000|2022-01-05 15:48:40|7805.7|7802.9|7806.1|7803.3|7806.6|7803.8|7804.3|7801.5|124
1641397730000|2022-01-05 15:48:50|7806.6|7803.8|7807.6|7804.8|7810.3|7807.5|7806.4|7803.6|153
1641397740000|2022-01-05 15:49:00|7808|7805.2|7811.6|7808.8|7812|7809.2|7807.9|7805.1|195
1641397750000|2022-01-05 15:49:10|7811.3|7808.5|7811.6|7808.8|7812|7809.2|7810.6|7807.8|87
1641397760000|2022-01-05 15:49:20|7811.9|7809.1|7813.8|7811|7813.9|7811.1|7811.6|7808.8|115
1641397770000|2022-01-05 15:49:30|7814.1|7811.3|7810.6|7807.8|7814.6|7811.8|7809.9|7807.1|175
1641397780000|2022-01-05 15:49:40|7810.8|7808|7812.6|7809.8|7814.6|7811.8|7810.8|7808|84
1641397790000|2022-01-05 15:49:50|7813|7810.2|7812.6|7809.8|7813.6|7810.8|7811.6|7808.8|46
1641397800000|2022-01-05 15:50:00|7812.1|7809.3|7805.6|7802.8|7815.6|7812.8|7805.6|7802.8|218
1641397810000|2022-01-05 15:50:10|7805.4|7802.6|7805.6|7802.8|7806.6|7803.8|7803.9|7801.1|235
1641397820000|2022-01-05 15:50:20|7805.2|7802.4|7805.3|7802.5|7806|7803.2|7803.9|7801.1|93
1641397830000|2022-01-05 15:50:30|7804.9|7802.1|7806.6|7803.8|7806.6|7803.8|7802.3|7799.5|99
1641397840000|2022-01-05 15:50:40|7806.8|7804|7811.3|7808.5|7811.6|7808.8|7806.6|7803.8|114
1641397850000|2022-01-05 15:50:50|7810.6|7807.8|7812.6|7809.8|7813.6|7810.8|7810.3|7807.5|58
1641397860000|2022-01-05 15:51:00|7812.3|7809.5|7817.3|7814.5|7818.3|7815.5|7812.3|7809.5|234
1641397870000|2022-01-05 15:51:10|7817.5|7814.7|7818.3|7815.5|7819.3|7816.5|7817.3|7814.5|82
1641397880000|2022-01-05 15:51:20|7818.1|7815.3|7817.3|7814.5|7819.3|7816.5|7817.3|7814.5|190
1641397890000|2022-01-05 15:51:30|7817.6|7814.8|7821|7818.2|7821.7|7818.9|7817.6|7814.8|752
1641397900000|2022-01-05 15:51:40|7820.6|7817.8|7820|7817.2|7821.3|7818.5|7818.3|7815.5|162
1641397910000|2022-01-05 15:51:50|7819.7|7816.9|7822.7|7819.9|7822.7|7819.9|7819.7|7816.9|136
1641397920000|2022-01-05 15:52:00|7822.5|7819.7|7822|7819.2|7822.7|7819.9|7820.7|7817.9|119
1641397930000|2022-01-05 15:52:10|7821.7|7818.9|7817|7814.2|7821.7|7818.9|7815.7|7812.9|110
1641397940000|2022-01-05 15:52:20|7816.7|7813.9|7819.7|7816.9|7820|7817.2|7816.7|7813.9|44
1641397950000|2022-01-05 15:52:30|7819.4|7816.6|7820|7817.2|7820.2|7817.4|7819|7816.2|45
1641397960000|2022-01-05 15:52:40|7819.3|7816.5|7817.7|7814.9|7820|7817.2|7817.4|7814.6|71
1641397970000|2022-01-05 15:52:50|7818|7815.2|7817.2|7814.4|7818.2|7815.4|7816.7|7813.9|52
1641397980000|2022-01-05 15:53:00|7817|7814.2|7818.7|7815.9|7818.7|7815.9|7815|7812.2|134
1641397990000|2022-01-05 15:53:10|7818.3|7815.5|7817|7814.2|7818.3|7815.5|7817|7814.2|45
1641398000000|2022-01-05 15:53:20|7817.2|7814.4|7816.7|7813.9|7817.2|7814.4|7815.3|7812.5|32
1641398010000|2022-01-05 15:53:30|7816.2|7813.4|7817|7814.2|7817.7|7814.9|7816|7813.2|28
1641398020000|2022-01-05 15:53:40|7817.2|7814.4|7820.5|7817.7|7820.7|7817.9|7817.2|7814.4|66
1641398030000|2022-01-05 15:53:50|7820.7|7817.9|7816.7|7813.9|7820.7|7817.9|7814.4|7811.6|224
1641398040000|2022-01-05 15:54:00|7817|7814.2|7819.7|7816.9|7821.7|7818.9|7817|7814.2|178
1641398050000|2022-01-05 15:54:10|7820|7817.2|7817.7|7814.9|7820|7817.2|7817|7814.2|52
1641398060000|2022-01-05 15:54:20|7818.4|7815.6|7818.2|7815.4|7819.7|7816.9|7817.7|7814.9|73
1641398070000|2022-01-05 15:54:30|7818|7815.2|7819.7|7816.9|7820.1|7817.3|7817.7|7814.9|64
1641398080000|2022-01-05 15:54:40|7820.4|7817.6|7819|7816.2|7820.4|7817.6|7818.7|7815.9|29
1641398090000|2022-01-05 15:54:50|7819.2|7816.4|7818.7|7815.9|7819.7|7816.9|7818.7|7815.9|32
1641398100000|2022-01-05 15:55:00|7819.2|7816.4|7822.7|7819.9|7823.7|7820.9|7819|7816.2|163
1641398110000|2022-01-05 15:55:10|7822.3|7819.5|7819.2|7816.4|7822.3|7819.5|7817.2|7814.4|119
1641398120000|2022-01-05 15:55:20|7819.4|7816.6|7820|7817.2|7820|7817.2|7816.7|7813.9|139
1641398130000|2022-01-05 15:55:30|7820.3|7817.5|7821|7818.2|7821.7|7818.9|7819.2|7816.4|74
1641398140000|2022-01-05 15:55:40|7820.7|7817.9|7821|7818.2|7823|7820.2|7820.2|7817.4|96
1641398150000|2022-01-05 15:55:50|7820.7|7817.9|7821.7|7818.9|7821.7|7818.9|7819|7816.2|66
1641398160000|2022-01-05 15:56:00|7820.8|7818|7823.2|7820.4|7827|7824.2|7820|7817.2|372
1641398170000|2022-01-05 15:56:10|7823.4|7820.6|7824.2|7821.4|7824.7|7821.9|7822.7|7819.9|128
1641398180000|2022-01-05 15:56:20|7824|7821.2|7824.2|7821.4|7825.4|7822.6|7823.7|7820.9|35
1641398190000|2022-01-05 15:56:30|7824.4|7821.6|7821.7|7818.9|7824.4|7821.6|7821.2|7818.4|185
1641398200000|2022-01-05 15:56:40|7821.4|7818.6|7821.7|7818.9|7822.7|7819.9|7820.4|7817.6|97
1641398210000|2022-01-05 15:56:50|7822.1|7819.3|7822.7|7819.9|7823.7|7820.9|7821.7|7818.9|144
1641398220000|2022-01-05 15:57:00|7823.1|7820.3|7823.4|7820.6|7826.7|7823.9|7823.1|7820.3|153
1641398230000|2022-01-05 15:57:10|7823.2|7820.4|7823.4|7820.6|7824.7|7821.9|7819.7|7816.9|118
1641398240000|2022-01-05 15:57:20|7823.7|7820.9|7825.7|7822.9|7826.7|7823.9|7823.2|7820.4|226
1641398250000|2022-01-05 15:57:30|7825.3|7822.5|7823|7820.2|7826.7|7823.9|7822.7|7819.9|77
1641398260000|2022-01-05 15:57:40|7822.7|7819.9|7822|7819.2|7822.7|7819.9|7819.3|7816.5|47
1641398270000|2022-01-05 15:57:50|7821.7|7818.9|7821|7818.2|7822|7819.2|7821|7818.2|26
1641398280000|2022-01-05 15:58:00|7820.3|7817.5|7820.5|7817.7|7821.7|7818.9|7820|7817.2|55
1641398290000|2022-01-05 15:58:10|7820.7|7817.9|7816.7|7813.9|7820.7|7817.9|7816|7813.2|115
1641398300000|2022-01-05 15:58:20|7816.3|7813.5|7813|7810.2|7816.3|7813.5|7811|7808.2|240
1641398310000|2022-01-05 15:58:30|7813.2|7810.4|7812|7809.2|7813.7|7810.9|7811.5|7808.7|63
1641398320000|2022-01-05 15:58:40|7811.5|7808.7|7810.3|7807.5|7811.5|7808.7|7810|7807.2|50
1641398330000|2022-01-05 15:58:50|7810|7807.2|7811|7808.2|7812|7809.2|7810|7807.2|38
1641398340000|2022-01-05 15:59:00|7810.8|7808|7807|7804.2|7810.8|7808|7805|7802.2|132
1641398350000|2022-01-05 15:59:10|7806.3|7803.5|7803|7800.2|7806.8|7804|7800.3|7797.5|310
1641398360000|2022-01-05 15:59:20|7802.5|7799.7|7806|7803.2|7806.5|7803.7|7801|7798.2|160
1641398370000|2022-01-05 15:59:30|7806.2|7803.4|7804|7801.2|7806.7|7803.9|7804|7801.2|41
1641398380000|2022-01-05 15:59:40|7803.6|7800.8|7806|7803.2|7806|7803.2|7803|7800.2|53
1641398390000|2022-01-05 15:59:50|7805.6|7802.8|7807|7804.2|7807|7804.2|7803.8|7801|402
1641398400000|2022-01-05 16:00:00|7806.6|7803.8|7798|7795.2|7806.6|7803.8|7798|7795.2|221
1641398410000|2022-01-05 16:00:10|7798.3|7795.5|7804.3|7801.5|7805|7802.2|7796.3|7793.5|128
1641398420000|2022-01-05 16:00:20|7804|7801.2|7810|7807.2|7810|7807.2|7804|7801.2|108
1641398430000|2022-01-05 16:00:30|7809.7|7806.9|7810|7807.2|7810.3|7807.5|7808|7805.2|110
1641398440000|2022-01-05 16:00:40|7810.3|7807.5|7812|7809.2|7814|7811.2|7810|7807.2|60
1641398450000|2022-01-05 16:00:50|7812.2|7809.4|7812|7809.2|7812.7|7809.9|7811.5|7808.7|38
1641398460000|2022-01-05 16:01:00|7811.7|7808.9|7813|7810.2|7813.3|7810.5|7810|7807.2|244
1641398470000|2022-01-05 16:01:10|7813.2|7810.4|7811|7808.2|7814.7|7811.9|7811|7808.2|96
1641398480000|2022-01-05 16:01:20|7811.2|7808.4|7811|7808.2|7812.7|7809.9|7810.3|7807.5|65
1641398490000|2022-01-05 16:01:30|7810.8|7808|7814|7811.2|7814|7811.2|7809|7806.2|69
1641398500000|2022-01-05 16:01:40|7813.5|7810.7|7815|7812.2|7815.4|7812.6|7813.2|7810.4|54
1641398510000|2022-01-05 16:01:50|7814.8|7812|7809.7|7806.9|7814.8|7812|7809.7|7806.9|73
1641398520000|2022-01-05 16:02:00|7810|7807.2|7811|7808.2|7812|7809.2|7809|7806.2|126
1641398530000|2022-01-05 16:02:10|7810.7|7807.9|7810|7807.2|7811|7808.2|7807.5|7804.7|77
1641398540000|2022-01-05 16:02:20|7809.6|7806.8|7810|7807.2|7810|7807.2|7809|7806.2|26
1641398550000|2022-01-05 16:02:30|7810.2|7807.4|7809|7806.2|7811|7808.2|7809|7806.2|28
1641398560000|2022-01-05 16:02:40|7809.3|7806.5|7811|7808.2|7811|7808.2|7809|7806.2|74
1641398570000|2022-01-05 16:02:50|7811.3|7808.5|7811.7|7808.9|7812|7809.2|7811|7808.2|33
1641398580000|2022-01-05 16:03:00|7812|7809.2|7811.7|7808.9|7812.7|7809.9|7808.7|7805.9|99
1641398590000|2022-01-05 16:03:10|7812|7809.2|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|60
1641398600000|2022-01-05 16:03:20|7812|7809.2|7809|7806.2|7813.3|7810.5|7808.7|7805.9|99
1641398610000|2022-01-05 16:03:30|7808.7|7805.9|7807|7804.2|7810.2|7807.4|7806.7|7803.9|115
1641398620000|2022-01-05 16:03:40|7807.2|7804.4|7808.7|7805.9|7809.7|7806.9|7807|7804.2|71
1641398630000|2022-01-05 16:03:50|7808|7805.2|7806.7|7803.9|7810.7|7807.9|7805.7|7802.9|83
1641398640000|2022-01-05 16:04:00|7806.3|7803.5|7805.7|7802.9|7806.7|7803.9|7803.7|7800.9|103
1641398650000|2022-01-05 16:04:10|7805|7802.2|7800.7|7797.9|7805.5|7802.7|7798|7795.2|164
1641398660000|2022-01-05 16:04:20|7800.3|7797.5|7797.8|7795|7800.3|7797.5|7797|7794.2|134
1641398670000|2022-01-05 16:04:30|7798|7795.2|7799.5|7796.7|7800|7797.2|7797.3|7794.5|110
1641398680000|2022-01-05 16:04:40|7799.7|7796.9|7798.7|7795.9|7801.7|7798.9|7798.7|7795.9|191
1641398690000|2022-01-05 16:04:50|7799|7796.2|7797|7794.2|7799|7796.2|7794|7791.2|133
1641398700000|2022-01-05 16:05:00|7797.3|7794.5|7800|7797.2|7802|7799.2|7797.3|7794.5|160
1641398710000|2022-01-05 16:05:10|7800.3|7797.5|7801.7|7798.9|7803.6|7800.8|7800.3|7797.5|178
1641398720000|2022-01-05 16:05:20|7802.2|7799.4|7802.5|7799.7|7803|7800.2|7801.7|7798.9|41
1641398730000|2022-01-05 16:05:30|7802.7|7799.9|7804.7|7801.9|7805.7|7802.9|7802.5|7799.7|89
1641398740000|2022-01-05 16:05:40|7803.7|7800.9|7806.5|7803.7|7808.2|7805.4|7803.7|7800.9|94
1641398750000|2022-01-05 16:05:50|7806.7|7803.9|7806.7|7803.9|7808.5|7805.7|7806|7803.2|28
1641398760000|2022-01-05 16:06:00|7806.3|7803.5|7809|7806.2|7809|7806.2|7806|7803.2|57
1641398770000|2022-01-05 16:06:10|7808.7|7805.9|7808|7805.2|7809|7806.2|7807.7|7804.9|40
1641398780000|2022-01-05 16:06:20|7808.3|7805.5|7808|7805.2|7809|7806.2|7807|7804.2|81
1641398790000|2022-01-05 16:06:30|7808.2|7805.4|7808.3|7805.5|7811.3|7808.5|7808.2|7805.4|113
1641398800000|2022-01-05 16:06:40|7808|7805.2|7805.3|7802.5|7808|7805.2|7805|7802.2|68
1641398810000|2022-01-05 16:06:50|7805.5|7802.7|7805.7|7802.9|7806.3|7803.5|7804.3|7801.5|74
1641398820000|2022-01-05 16:07:00|7805.3|7802.5|7802.8|7800|7805.5|7802.7|7801.5|7798.7|65
1641398830000|2022-01-05 16:07:10|7802.6|7799.8|7806.3|7803.5|7807|7804.2|7801.3|7798.5|72
1641398840000|2022-01-05 16:07:20|7806|7803.2|7808|7805.2|7808|7805.2|7805|7802.2|31
1641398850000|2022-01-05 16:07:30|7807.8|7805|7809.3|7806.5|7811|7808.2|7806.7|7803.9|67
1641398860000|2022-01-05 16:07:40|7809.5|7806.7|7808|7805.2|7810|7807.2|7807.5|7804.7|37
1641398870000|2022-01-05 16:07:50|7808.2|7805.4|7805|7802.2|7809|7806.2|7804.3|7801.5|50
1641398880000|2022-01-05 16:08:00|7805.2|7802.4|7808.7|7805.9|7808.7|7805.9|7805|7802.2|72
1641398890000|2022-01-05 16:08:10|7808.3|7805.5|7809|7806.2|7809.4|7806.6|7808|7805.2|44
1641398900000|2022-01-05 16:08:20|7808.3|7805.5|7809.8|7807|7810|7807.2|7807.8|7805|55
1641398910000|2022-01-05 16:08:30|7809.5|7806.7|7809.8|7807|7810|7807.2|7808|7805.2|47
1641398920000|2022-01-05 16:08:40|7810|7807.2|7812.3|7809.5|7813.3|7810.5|7809.8|7807|50
1641398930000|2022-01-05 16:08:50|7812.8|7810|7811.7|7808.9|7812.8|7810|7809.8|7807|67
1641398940000|2022-01-05 16:09:00|7811.8|7809|7804.3|7801.5|7811.8|7809|7802.7|7799.9|110
1641398950000|2022-01-05 16:09:10|7803.8|7801|7807.7|7804.9|7808|7805.2|7803|7800.2|47
1641398960000|2022-01-05 16:09:20|7808|7805.2|7809.3|7806.5|7810|7807.2|7807|7804.2|55
1641398970000|2022-01-05 16:09:30|7810|7807.2|7807.8|7805|7810|7807.2|7807.3|7804.5|63
1641398980000|2022-01-05 16:09:40|7807.5|7804.7|7805.3|7802.5|7808|7805.2|7805|7802.2|97
1641398990000|2022-01-05 16:09:50|7805|7802.2|7805.3|7802.5|7805.3|7802.5|7804|7801.2|20
1641399000000|2022-01-05 16:10:00|7805.7|7802.9|7807|7804.2|7808.3|7805.5|7805.7|7802.9|106
1641399010000|2022-01-05 16:10:10|7805.8|7803|7804|7801.2|7806|7803.2|7803|7800.2|74
1641399020000|2022-01-05 16:10:20|7803.5|7800.7|7805|7802.2|7805.4|7802.6|7803.5|7800.7|89
1641399030000|2022-01-05 16:10:30|7804.7|7801.9|7806|7803.2|7806|7803.2|7803.3|7800.5|34
1641399040000|2022-01-05 16:10:40|7805.5|7802.7|7806|7803.2|7807|7804.2|7804|7801.2|43
1641399050000|2022-01-05 16:10:50|7806.4|7803.6|7806|7803.2|7807|7804.2|7806|7803.2|18
1641399060000|2022-01-05 16:11:00|7806.4|7803.6|7809.5|7806.7|7810.5|7807.7|7806.4|7803.6|83
1641399070000|2022-01-05 16:11:10|7809.2|7806.4|7807|7804.2|7809.5|7806.7|7806|7803.2|60
1641399080000|2022-01-05 16:11:20|7807.2|7804.4|7807.2|7804.4|7808|7805.2|7806.2|7803.4|45
1641399090000|2022-01-05 16:11:30|7807|7804.2|7808.7|7805.9|7809|7806.2|7807|7804.2|28
1641399100000|2022-01-05 16:11:40|7808.2|7805.4|7806.2|7803.4|7808.2|7805.4|7806|7803.2|18
1641399110000|2022-01-05 16:11:50|7806.5|7803.7|7805|7802.2|7806.7|7803.9|7805|7802.2|45
1641399120000|2022-01-05 16:12:00|7804.2|7801.4|7804|7801.2|7805.5|7802.7|7804|7801.2|58
1641399130000|2022-01-05 16:12:10|7804.2|7801.4|7808|7805.2|7808.2|7805.4|7804|7801.2|50
1641399140000|2022-01-05 16:12:20|7807.5|7804.7|7804|7801.2|7807.5|7804.7|7803.2|7800.4|60
1641399150000|2022-01-05 16:12:30|7804.2|7801.4|7805|7802.2|7805.5|7802.7|7804.2|7801.4|22
1641399160000|2022-01-05 16:12:40|7805.2|7802.4|7807|7804.2|7807|7804.2|7804.7|7801.9|49
1641399170000|2022-01-05 16:12:50|7806.7|7803.9|7807|7804.2|7808|7805.2|7806.7|7803.9|40
1641399180000|2022-01-05 16:13:00|7808|7805.2|7805.9|7803.1|7808|7805.2|7805.9|7803.1|18
1641399190000|2022-01-05 16:13:10|7806.4|7803.6|7806.9|7804.1|7806.9|7804.1|7805.7|7802.9|32
1641399200000|2022-01-05 16:13:20|7806.7|7803.9|7805.9|7803.1|7806.9|7804.1|7805.7|7802.9|31
1641399210000|2022-01-05 16:13:30|7805.7|7802.9|7806.9|7804.1|7806.9|7804.1|7803.9|7801.1|57
1641399220000|2022-01-05 16:13:40|7806.7|7803.9|7806.7|7803.9|7807.9|7805.1|7805.9|7803.1|15
1641399230000|2022-01-05 16:13:50|7806.4|7803.6|7807.9|7805.1|7808.2|7805.4|7805.9|7803.1|242
1641399240000|2022-01-05 16:14:00|7808.2|7805.4|7805.7|7802.9|7809.7|7806.9|7805.7|7802.9|33
1641399250000|2022-01-05 16:14:10|7806.9|7804.1|7805.9|7803.1|7807.2|7804.4|7805.9|7803.1|47
1641399260000|2022-01-05 16:14:20|7805.7|7802.9|7805.9|7803.1|7806.9|7804.1|7805.7|7802.9|34
1641399270000|2022-01-05 16:14:30|7805.7|7802.9|7807.2|7804.4|7807.9|7805.1|7804.9|7802.1|42
1641399280000|2022-01-05 16:14:40|7807.4|7804.6|7807.7|7804.9|7809.7|7806.9|7807.4|7804.6|40
1641399290000|2022-01-05 16:14:50|7806.7|7803.9|7807.9|7805.1|7807.9|7805.1|7806.7|7803.9|17
1641399300000|2022-01-05 16:15:00|7808.4|7805.6|7806.2|7803.4|7809.9|7807.1|7805.7|7802.9|108
1641399310000|2022-01-05 16:15:10|7806.4|7803.6|7806.7|7803.9|7807.2|7804.4|7805.2|7802.4|24
1641399320000|2022-01-05 16:15:20|7806.6|7803.8|7807.6|7804.8|7807.9|7805.1|7805.6|7802.8|38
1641399330000|2022-01-05 16:15:30|7808.6|7805.8|7809.9|7807.1|7810.6|7807.8|7808.4|7805.6|80
1641399340000|2022-01-05 16:15:40|7809.6|7806.8|7809.1|7806.3|7810.1|7807.1|7807.9|7805.1|89
1641399350000|2022-01-05 16:15:50|7808.9|7806.1|7808.1|7805.3|7809.6|7806.8|7807.9|7805.1|28
1641399360000|2022-01-05 16:16:00|7808.6|7805.8|7807.1|7804.3|7808.6|7805.8|7806.6|7803.8|41
1641399370000|2022-01-05 16:16:10|7806.9|7804.1|7805.9|7803.1|7807.6|7804.8|7805.6|7802.8|39
1641399380000|2022-01-05 16:16:20|7805.6|7802.8|7798.9|7796.1|7805.6|7802.8|7795.6|7792.8|338
1641399390000|2022-01-05 16:16:30|7798.7|7795.9|7796.6|7793.8|7798.9|7796.1|7795.6|7792.8|111
1641399400000|2022-01-05 16:16:40|7796.2|7793.4|7795.9|7793.1|7799.6|7796.8|7795.9|7793.1|84
1641399410000|2022-01-05 16:16:50|7796.1|7793.3|7797.9|7795.1|7797.9|7795.1|7796.1|7793.3|58
1641399420000|2022-01-05 16:17:00|7797.1|7794.3|7800.6|7797.8|7800.6|7797.8|7796.9|7794.1|106
1641399430000|2022-01-05 16:17:10|7800.2|7797.4|7799.2|7796.4|7800.9|7798.1|7798.9|7796.1|108
1641399440000|2022-01-05 16:17:20|7798.6|7795.8|7800.6|7797.8|7800.9|7798.1|7798.1|7795.3|33
1641399450000|2022-01-05 16:17:30|7800.4|7797.6|7801.6|7798.8|7803.3|7800.5|7799.9|7797.1|80
1641399460000|2022-01-05 16:17:40|7801.9|7799.1|7805.9|7803.1|7807.6|7804.8|7801.9|7799.1|95
1641399470000|2022-01-05 16:17:50|7805.6|7802.8|7805.1|7802.3|7806.6|7803.8|7803.6|7800.8|128
1641399480000|2022-01-05 16:18:00|7804.9|7802.1|7805.9|7803.1|7807.6|7804.8|7804.9|7802.1|33
1641399490000|2022-01-05 16:18:10|7805.6|7802.8|7807.4|7804.6|7807.6|7804.8|7804.9|7802.1|55
1641399500000|2022-01-05 16:18:20|7807.6|7804.8|7807.9|7805.1|7807.9|7805.1|7805.9|7803.1|20
1641399510000|2022-01-05 16:18:30|7807.7|7804.9|7808.6|7805.8|7809.2|7806.4|7805.9|7803.1|160
1641399520000|2022-01-05 16:18:40|7808.4|7805.6|7808.4|7805.6|7808.9|7806.1|7805.6|7802.8|96
1641399530000|2022-01-05 16:18:50|7808.6|7805.8|7803.9|7801.1|7808.6|7805.8|7802.9|7800.1|97
1641399540000|2022-01-05 16:19:00|7803.6|7800.8|7803.1|7800.3|7803.9|7801.1|7801.6|7798.8|137
1641399550000|2022-01-05 16:19:10|7802.9|7800.1|7803.6|7800.8|7806.9|7804.1|7802.9|7800.1|71
1641399560000|2022-01-05 16:19:20|7803.9|7801.1|7803.9|7801.1|7804.9|7802.1|7802.9|7800.1|30
1641399570000|2022-01-05 16:19:30|7804.1|7801.3|7802.6|7799.8|7804.9|7802.1|7801.9|7799.1|41
1641399580000|2022-01-05 16:19:40|7802.9|7800.1|7803.6|7800.8|7803.9|7801.1|7802.9|7800.1|26
1641399590000|2022-01-05 16:19:50|7803.9|7801.1|7803.9|7801.1|7804.6|7801.8|7802.6|7799.8|56
1641399600000|2022-01-05 16:20:00|7804.6|7801.8|7803.1|7800.3|7804.6|7801.8|7801.9|7799.1|54
1641399610000|2022-01-05 16:20:10|7802.9|7800.1|7802.6|7799.8|7804.3|7801.5|7802.6|7799.8|41
1641399620000|2022-01-05 16:20:20|7802.9|7800.1|7807.9|7805.1|7808.7|7805.9|7802.6|7799.8|77
1641399630000|2022-01-05 16:20:30|7808.1|7805.3|7808.9|7806.1|7812.6|7809.8|7807.9|7805.1|123
1641399640000|2022-01-05 16:20:40|7809.2|7806.4|7808.2|7805.4|7809.4|7806.6|7807.9|7805.1|53
1641399650000|2022-01-05 16:20:50|7807.9|7805.1|7808.4|7805.6|7808.6|7805.8|7806.9|7804.1|34
1641399660000|2022-01-05 16:21:00|7808.2|7805.4|7807.6|7804.8|7808.6|7805.8|7806.9|7804.1|57
1641399670000|2022-01-05 16:21:10|7807.4|7804.6|7807.6|7804.8|7808.6|7805.8|7805.9|7803.1|39
1641399680000|2022-01-05 16:21:20|7808.1|7805.3|7811.9|7809.1|7811.9|7809.1|7806.3|7803.5|101
1641399690000|2022-01-05 16:21:30|7811.7|7808.9|7808.9|7806.1|7811.7|7808.9|7808.4|7805.6|57
1641399700000|2022-01-05 16:21:40|7809.3|7806.5|7808.9|7806.1|7809.9|7807.1|7808.6|7805.8|27
1641399710000|2022-01-05 16:21:50|7809.6|7806.8|7808.9|7806.1|7809.9|7807.1|7807.6|7804.8|37
1641399720000|2022-01-05 16:22:00|7809.1|7806.3|7808.9|7806.1|7809.9|7807.1|7807.6|7804.8|43
1641399730000|2022-01-05 16:22:10|7809.6|7806.8|7805.9|7803.1|7809.9|7807.1|7803.9|7801.1|49
1641399740000|2022-01-05 16:22:20|7805.7|7802.9|7801.9|7799.1|7805.7|7802.9|7801.9|7799.1|19
1641399750000|2022-01-05 16:22:30|7802.2|7799.4|7799.7|7796.9|7802.2|7799.4|7799.2|7796.4|89
1641399760000|2022-01-05 16:22:40|7799.5|7796.7|7793.9|7791.1|7799.6|7796.8|7793.9|7791.1|140
1641399770000|2022-01-05 16:22:50|7794.3|7791.5|7797.9|7795.1|7797.9|7795.1|7793.9|7791.1|133
1641399780000|2022-01-05 16:23:00|7798.6|7795.8|7794.9|7792.1|7798.9|7796.1|7794.9|7792.1|74
1641399790000|2022-01-05 16:23:10|7795.2|7792.4|7796.4|7793.6|7797.2|7794.4|7793.9|7791.1|82
1641399800000|2022-01-05 16:23:20|7796.7|7793.9|7795.2|7792.4|7796.9|7794.1|7794.9|7792.1|64
1641399810000|2022-01-05 16:23:30|7795.6|7792.8|7796.2|7793.4|7796.9|7794.1|7795.2|7792.4|50
1641399820000|2022-01-05 16:23:40|7797.2|7794.4|7799.2|7796.4|7799.2|7796.4|7796.9|7794.1|50
1641399830000|2022-01-05 16:23:50|7798.9|7796.1|7797.6|7794.8|7800.2|7797.4|7796.9|7794.1|129
1641399840000|2022-01-05 16:24:00|7797.9|7795.1|7798.9|7796.1|7799.2|7796.4|7797.9|7795.1|108
1641399850000|2022-01-05 16:24:10|7799.2|7796.4|7801.2|7798.4|7801.9|7799.1|7799.2|7796.4|52
1641399860000|2022-01-05 16:24:20|7800.9|7798.1|7802.9|7800.1|7804.2|7801.4|7800.6|7797.8|105
1641399870000|2022-01-05 16:24:30|7803.2|7800.4|7802.2|7799.4|7803.2|7800.4|7800.7|7797.9|116
1641399880000|2022-01-05 16:24:40|7801.9|7799.1|7802.2|7799.4|7802.7|7799.9|7800.2|7797.4|268
1641399890000|2022-01-05 16:24:50|7801.9|7799.1|7804.7|7801.9|7804.9|7802.1|7801.9|7799.1|208
1641399900000|2022-01-05 16:25:00|7804.9|7802.1|7808.9|7806.1|7809.9|7807.1|7802|7799.2|300
1641399910000|2022-01-05 16:25:10|7808.2|7805.4|7806.9|7804.1|7808.9|7806.1|7806.6|7803.8|38
1641399920000|2022-01-05 16:25:20|7806.6|7803.8|7807.6|7804.8|7809.9|7807.1|7805.6|7802.8|65
1641399930000|2022-01-05 16:25:30|7807.9|7805.1|7807.9|7805.1|7807.9|7805.1|7807.6|7804.8|11
1641399940000|2022-01-05 16:25:40|7807.6|7804.8|7806.6|7803.8|7807.6|7804.8|7805.2|7802.4|42
1641399950000|2022-01-05 16:25:50|7806.1|7803.3|7805.9|7803.1|7806.6|7803.8|7805.6|7802.8|17
1641399960000|2022-01-05 16:26:00|7806.6|7803.8|7805.9|7803.1|7807.6|7804.8|7805.6|7802.8|41
1641399970000|2022-01-05 16:26:10|7805.6|7802.8|7805.1|7802.3|7807.1|7804.3|7804.9|7802.1|67
1641399980000|2022-01-05 16:26:20|7805.6|7802.8|7806.6|7803.8|7808.3|7805.5|7805.6|7802.8|25
1641399990000|2022-01-05 16:26:30|7806.9|7804.1|7806.4|7803.6|7806.9|7804.1|7805.6|7802.8|29
1641400000000|2022-01-05 16:26:40|7806.6|7803.8|7802.9|7800.1|7806.6|7803.8|7802.9|7800.1|41
1641400010000|2022-01-05 16:26:50|7803.3|7800.5|7804.6|7801.8|7805.6|7802.8|7803.3|7800.5|39
1641400020000|2022-01-05 16:27:00|7804.9|7802.1|7805.9|7803.1|7807.9|7805.1|7804.9|7802.1|55
1641400030000|2022-01-05 16:27:10|7806.1|7803.3|7807.2|7804.4|7808.2|7805.4|7805.9|7803.1|26
1641400040000|2022-01-05 16:27:20|7807.4|7804.6|7804.9|7802.1|7807.6|7804.8|7803.9|7801.1|83
1641400050000|2022-01-05 16:27:30|7804.6|7801.8|7799.9|7797.1|7805.6|7802.8|7799.9|7797.1|68
1641400060000|2022-01-05 16:27:40|7800.2|7797.4|7801.9|7799.1|7801.9|7799.1|7799.9|7797.1|32
1641400070000|2022-01-05 16:27:50|7802.6|7799.8|7803.9|7801.1|7805.9|7803.1|7802.6|7799.8|41
1641400080000|2022-01-05 16:28:00|7802.9|7800.1|7803.4|7800.6|7804.9|7802.1|7802.9|7800.1|29
1641400090000|2022-01-05 16:28:10|7803.2|7800.4|7801.9|7799.1|7803.2|7800.4|7801.9|7799.1|32
1641400100000|2022-01-05 16:28:20|7802.4|7799.6|7802.9|7800.1|7803.2|7800.4|7801.9|7799.1|30
1641400110000|2022-01-05 16:28:30|7803.2|7800.4|7795.9|7793.1|7803.9|7801.1|7795.9|7793.1|109
1641400120000|2022-01-05 16:28:40|7796.3|7793.5|7802.9|7800.1|7802.9|7800.1|7794.9|7792.1|106
1641400130000|2022-01-05 16:28:50|7802.6|7799.8|7802.9|7800.1|7803.9|7801.1|7801.1|7798.3|56
1641400140000|2022-01-05 16:29:00|7803.1|7800.3|7799.4|7796.6|7803.9|7801.1|7798.6|7795.8|83
1641400150000|2022-01-05 16:29:10|7800|7797.2|7798.9|7796.1|7802.6|7799.8|7798.9|7796.1|69
1641400160000|2022-01-05 16:29:20|7799.2|7796.4|7800.9|7798.1|7801.9|7799.1|7798.9|7796.1|51
1641400170000|2022-01-05 16:29:30|7801.2|7798.4|7803.7|7800.9|7805.9|7803.1|7801.2|7798.4|71
1641400180000|2022-01-05 16:29:40|7803.9|7801.1|7808.9|7806.1|7809.5|7806.7|7801.2|7798.4|171
1641400190000|2022-01-05 16:29:50|7809.2|7806.4|7808.9|7806.1|7810.2|7807.4|7807.5|7804.7|194
1641400200000|2022-01-05 16:30:00|7808.7|7805.9|7812.4|7809.6|7816.6|7813.8|7808.2|7805.4|277
1641400210000|2022-01-05 16:30:10|7812.1|7809.3|7812.6|7809.8|7812.9|7810.1|7810.9|7808.1|60
1641400220000|2022-01-05 16:30:20|7812.9|7810.1|7806.9|7804.1|7813.1|7810.3|7806.6|7803.8|75
1641400230000|2022-01-05 16:30:30|7807.6|7804.8|7807.9|7805.1|7809.2|7806.4|7807.2|7804.4|66
1641400240000|2022-01-05 16:30:40|7808.3|7805.5|7808.9|7806.1|7810.1|7807.3|7808.3|7805.5|30
1641400250000|2022-01-05 16:30:50|7808.2|7805.4|7806.9|7804.1|7808.9|7806.1|7806.6|7803.8|65
1641400260000|2022-01-05 16:31:00|7807.1|7804.3|7805.5|7802.7|7808.4|7805.6|7804.9|7802.1|51
1641400270000|2022-01-05 16:31:10|7805.4|7802.6|7801.9|7799.1|7806.9|7804.1|7801.4|7798.6|86
1641400280000|2022-01-05 16:31:20|7802.2|7799.4|7806.2|7803.4|7806.7|7803.9|7802.2|7799.4|55
1641400290000|2022-01-05 16:31:30|7806.4|7803.6|7803.9|7801.1|7807.1|7804.3|7803.9|7801.1|51
1641400300000|2022-01-05 16:31:40|7803.7|7800.9|7803.9|7801.1|7804.4|7801.6|7802.2|7799.4|56
1641400310000|2022-01-05 16:31:50|7803.5|7800.7|7804.2|7801.4|7804.2|7801.4|7801.6|7798.8|58
1641400320000|2022-01-05 16:32:00|7802.9|7800.1|7803.7|7800.9|7804.2|7801.4|7800.9|7798.1|46
1641400330000|2022-01-05 16:32:10|7803.4|7800.6|7802.2|7799.4|7804.9|7802.1|7801.9|7799.1|48
1641400340000|2022-01-05 16:32:20|7801.9|7799.1|7797.2|7794.4|7802.6|7799.8|7797.2|7794.4|85
1641400350000|2022-01-05 16:32:30|7796.9|7794.1|7796.9|7794.1|7798.9|7796.1|7795.2|7792.4|107
1641400360000|2022-01-05 16:32:40|7797.2|7794.4|7798.9|7796.1|7799.9|7797.1|7796.6|7793.8|76
1641400370000|2022-01-05 16:32:50|7799.6|7796.8|7797.9|7795.1|7799.7|7796.9|7797.9|7795.1|19
1641400380000|2022-01-05 16:33:00|7798.1|7795.3|7800.9|7798.1|7801.9|7799.1|7797.9|7795.1|71
1641400390000|2022-01-05 16:33:10|7800.2|7797.4|7801.9|7799.1|7801.9|7799.1|7800.2|7797.4|47
1641400400000|2022-01-05 16:33:20|7801.6|7798.8|7801.9|7799.1|7802.4|7799.6|7800.9|7798.1|21
1641400410000|2022-01-05 16:33:30|7801.4|7798.6|7803.6|7800.8|7804.9|7802.1|7801.1|7798.3|87
1641400420000|2022-01-05 16:33:40|7803.9|7801.1|7805.9|7803.1|7805.9|7803.1|7803.6|7800.8|29
1641400430000|2022-01-05 16:33:50|7805.6|7802.8|7807.1|7804.3|7807.6|7804.8|7805.6|7802.8|38
1641400440000|2022-01-05 16:34:00|7807.3|7804.5|7806.6|7803.8|7807.6|7804.8|7805.6|7802.8|23
1641400450000|2022-01-05 16:34:10|7806.2|7803.4|7805.9|7803.1|7807.6|7804.8|7805.5|7802.7|55
1641400460000|2022-01-05 16:34:20|7806.1|7803.3|7803.5|7800.7|7806.1|7803.3|7803.5|7800.7|23
1641400470000|2022-01-05 16:34:30|7803.3|7800.5|7799.9|7797.1|7804.6|7801.8|7799.6|7796.8|60
1641400480000|2022-01-05 16:34:40|7800.6|7797.8|7797.6|7794.8|7800.9|7798.1|7796.9|7794.1|72
1641400490000|2022-01-05 16:34:50|7797.9|7795.1|7796.1|7793.3|7798.6|7795.8|7795.2|7792.4|79
1641400500000|2022-01-05 16:35:00|7796.3|7793.5|7795.1|7792.3|7796.6|7793.8|7794.6|7791.8|57
1641400510000|2022-01-05 16:35:10|7794.9|7792.1|7794.6|7791.8|7797.6|7794.8|7793.6|7790.8|87
1641400520000|2022-01-05 16:35:20|7794.9|7792.1|7794.9|7792.1|7795.6|7792.8|7792.9|7790.1|113
1641400530000|2022-01-05 16:35:30|7795.6|7792.8|7793.9|7791.1|7795.9|7793.1|7793.4|7790.6|136
1641400540000|2022-01-05 16:35:40|7794.3|7791.5|7798.9|7796.1|7799.6|7796.8|7794.3|7791.5|146
1641400550000|2022-01-05 16:35:50|7799.6|7796.8|7796.9|7794.1|7799.6|7796.8|7796.9|7794.1|79
1641400560000|2022-01-05 16:36:00|7797.9|7795.1|7793.6|7790.8|7797.9|7795.1|7793.2|7790.4|88
1641400570000|2022-01-05 16:36:10|7793.4|7790.6|7793.9|7791.1|7796.9|7794.1|7792.9|7790.1|80
1641400580000|2022-01-05 16:36:20|7794.2|7791.4|7794.9|7792.1|7795.2|7792.4|7793.9|7791.1|69
1641400590000|2022-01-05 16:36:30|7795.2|7792.4|7792.9|7790.1|7795.2|7792.4|7792.6|7789.8|98
1641400600000|2022-01-05 16:36:40|7791.6|7788.8|7795.9|7793.1|7795.9|7793.1|7791.4|7788.6|132
1641400610000|2022-01-05 16:36:50|7796.3|7793.5|7799.9|7797.1|7799.9|7797.1|7796.3|7793.5|58
1641400620000|2022-01-05 16:37:00|7800.6|7797.8|7797.1|7794.3|7801.6|7798.8|7796.9|7794.1|109
1641400630000|2022-01-05 16:37:10|7796.9|7794.1|7797.9|7795.1|7797.9|7795.1|7796.9|7794.1|12
1641400640000|2022-01-05 16:37:20|7797.7|7794.9|7795.6|7792.8|7797.7|7794.9|7794.9|7792.1|29
1641400650000|2022-01-05 16:37:30|7795.9|7793.1|7795.9|7793.1|7797.6|7794.8|7795.6|7792.8|34
1641400660000|2022-01-05 16:37:40|7796.2|7793.4|7797.6|7794.8|7797.6|7794.8|7795.6|7792.8|29
1641400670000|2022-01-05 16:37:50|7797.9|7795.1|7794.9|7792.1|7797.9|7795.1|7794.6|7791.8|49
1641400680000|2022-01-05 16:38:00|7794.6|7791.8|7797.1|7794.3|7797.9|7795.1|7794.6|7791.8|123
1641400690000|2022-01-05 16:38:10|7796.9|7794.1|7795.6|7792.8|7797.9|7795.1|7795.6|7792.8|108
1641400700000|2022-01-05 16:38:20|7796.3|7793.5|7797.9|7795.1|7798.6|7795.8|7796.1|7793.3|165
1641400710000|2022-01-05 16:38:30|7798.1|7795.3|7793.6|7790.8|7798.1|7795.3|7793.6|7790.8|84
1641400720000|2022-01-05 16:38:40|7794|7791.2|7794.9|7792.1|7795.9|7793.1|7794|7791.2|78
1641400730000|2022-01-05 16:38:50|7795.1|7792.3|7796.9|7794.1|7797.9|7795.1|7795.1|7792.3|38
1641400740000|2022-01-05 16:39:00|7797.3|7794.5|7794.9|7792.1|7797.9|7795.1|7793.9|7791.1|169
1641400750000|2022-01-05 16:39:10|7795.4|7792.6|7801.2|7798.4|7801.6|7798.8|7794.9|7792.1|284
1641400760000|2022-01-05 16:39:20|7801.3|7798.5|7803.3|7800.5|7803.6|7800.8|7800.9|7798.1|43
1641400770000|2022-01-05 16:39:30|7802.9|7800.1|7799.6|7796.8|7802.9|7800.1|7798.6|7795.8|31
1641400780000|2022-01-05 16:39:40|7800.3|7797.5|7800.3|7797.5|7800.3|7797.5|7799.6|7796.8|19
1641400790000|2022-01-05 16:39:50|7799.9|7797.1|7798.6|7795.8|7800.6|7797.8|7798.6|7795.8|30
1641400800000|2022-01-05 16:40:00|7798.9|7796.1|7799.3|7796.5|7799.6|7796.8|7798.2|7795.4|45
1641400810000|2022-01-05 16:40:10|7798.6|7795.8|7796.6|7793.8|7798.6|7795.8|7796.6|7793.8|165
1641400820000|2022-01-05 16:40:20|7796.2|7793.4|7796.6|7793.8|7796.9|7794.1|7795.9|7793.1|10
1641400830000|2022-01-05 16:40:30|7797|7794.2|7796.6|7793.8|7797.9|7795.1|7795.6|7792.8|50
1641400840000|2022-01-05 16:40:40|7796.2|7793.4|7796.9|7794.1|7797.1|7794.3|7795.9|7793.1|32
1641400850000|2022-01-05 16:40:50|7797.3|7794.5|7798.1|7795.3|7798.9|7796.1|7797.3|7794.5|20
1641400860000|2022-01-05 16:41:00|7797.9|7795.1|7798.6|7795.8|7800.6|7797.8|7797.9|7795.1|65
1641400870000|2022-01-05 16:41:10|7799.6|7796.8|7799.1|7796.3|7800.6|7797.8|7798.9|7796.1|33
1641400880000|2022-01-05 16:41:20|7799.3|7796.5|7797.9|7795.1|7799.6|7796.8|7797.9|7795.1|19
1641400890000|2022-01-05 16:41:30|7798.1|7795.3|7797.6|7794.8|7798.6|7795.8|7797.6|7794.8|11
1641400900000|2022-01-05 16:41:40|7797.1|7794.3|7799.6|7796.8|7799.6|7796.8|7797.1|7794.3|24
1641400910000|2022-01-05 16:41:50|7799.2|7796.4|7796.9|7794.1|7799.2|7796.4|7796.6|7793.8|24
1641400920000|2022-01-05 16:42:00|7796.6|7793.8|7796.6|7793.8|7797.1|7794.3|7794.1|7791.3|83
1641400930000|2022-01-05 16:42:10|7796.9|7794.1|7795.6|7792.8|7799.6|7796.8|7795.6|7792.8|97
1641400940000|2022-01-05 16:42:20|7795.9|7793.1|7793.9|7791.1|7796.6|7793.8|7793.9|7791.1|104
1641400950000|2022-01-05 16:42:30|7794.4|7791.6|7794.6|7791.8|7795.9|7793.1|7793.9|7791.1|52
1641400960000|2022-01-05 16:42:40|7794.9|7792.1|7794.9|7792.1|7797.4|7794.6|7794.6|7791.8|60
1641400970000|2022-01-05 16:42:50|7794.4|7791.6|7794.9|7792.1|7794.9|7792.1|7793.2|7790.4|161
1641400980000|2022-01-05 16:43:00|7794.5|7791.7|7794.9|7792.1|7798.2|7795.4|7793.9|7791.1|178
1641400990000|2022-01-05 16:43:10|7795.4|7792.6|7794.9|7792.1|7795.9|7793.1|7794.9|7792.1|14
1641401000000|2022-01-05 16:43:20|7794.6|7791.8|7792.9|7790.1|7795.2|7792.4|7792.9|7790.1|93
1641401010000|2022-01-05 16:43:30|7792.7|7789.9|7792.9|7790.1|7792.9|7790.1|7792.2|7789.4|33
1641401020000|2022-01-05 16:43:40|7792.7|7789.9|7788.4|7785.6|7792.7|7789.9|7787.9|7785.1|84
1641401030000|2022-01-05 16:43:50|7789.2|7786.4|7785.9|7783.1|7789.6|7786.8|7785.9|7783.1|92
1641401040000|2022-01-05 16:44:00|7786.4|7783.6|7790.4|7787.6|7790.6|7787.8|7786.2|7783.4|103
1641401050000|2022-01-05 16:44:10|7790.6|7787.8|7793.9|7791.1|7794.9|7792.1|7789.9|7787.1|83
1641401060000|2022-01-05 16:44:20|7794.1|7791.3|7793.4|7790.6|7794.9|7792.1|7793.2|7790.4|49
1641401070000|2022-01-05 16:44:30|7793.6|7790.8|7799.6|7796.8|7800.6|7797.8|7793.4|7790.6|202
1641401080000|2022-01-05 16:44:40|7799.3|7796.5|7800.6|7797.8|7802.6|7799.8|7799.3|7796.5|55
1641401090000|2022-01-05 16:44:50|7800.2|7797.4|7801.6|7798.8|7803.1|7800.3|7799.6|7796.8|84
1641401100000|2022-01-05 16:45:00|7802|7799.2|7803.3|7800.5|7804.3|7801.5|7800.3|7797.5|118
1641401110000|2022-01-05 16:45:10|7803.6|7800.8|7802.3|7799.5|7804.3|7801.5|7801.3|7798.5|57
1641401120000|2022-01-05 16:45:20|7802.6|7799.8|7801.6|7798.8|7803|7800.2|7801.6|7798.8|56
1641401130000|2022-01-05 16:45:30|7801.8|7799|7802.3|7799.5|7802.6|7799.8|7800.3|7797.5|39
1641401140000|2022-01-05 16:45:40|7802|7799.2|7800.3|7797.5|7802.6|7799.8|7800.3|7797.5|37
1641401150000|2022-01-05 16:45:50|7800.6|7797.8|7799.6|7796.8|7801.1|7798.3|7798.3|7795.5|38
1641401160000|2022-01-05 16:46:00|7800.1|7797.3|7799.3|7796.5|7801.3|7798.5|7799|7796.2|35
1641401170000|2022-01-05 16:46:10|7799.6|7796.8|7800.3|7797.5|7800.3|7797.5|7799|7796.2|25
1641401180000|2022-01-05 16:46:20|7800|7797.2|7802|7799.2|7802.3|7799.5|7799.3|7796.5|47
1641401190000|2022-01-05 16:46:30|7802.3|7799.5|7802.3|7799.5|7802.3|7799.5|7800.9|7798.1|83
1641401200000|2022-01-05 16:46:40|7802.1|7799.3|7802.6|7799.8|7803.3|7800.5|7801.9|7799.1|79
1641401210000|2022-01-05 16:46:50|7802|7799.2|7804.3|7801.5|7804.3|7801.5|7801.6|7798.8|31
1641401220000|2022-01-05 16:47:00|7803.9|7801.1|7807.3|7804.5|7808|7805.2|7803.3|7800.5|210
1641401230000|2022-01-05 16:47:10|7807.5|7804.7|7805.3|7802.5|7808.3|7805.5|7805.3|7802.5|97
1641401240000|2022-01-05 16:47:20|7805.6|7802.8|7805.3|7802.5|7806.3|7803.5|7805.1|7802.3|14
1641401250000|2022-01-05 16:47:30|7805.1|7802.3|7804.6|7801.8|7805.3|7802.5|7804.3|7801.5|21
1641401260000|2022-01-05 16:47:40|7804.3|7801.5|7802.6|7799.8|7804.3|7801.5|7802|7799.2|15
1641401270000|2022-01-05 16:47:50|7802.3|7799.5|7801.3|7798.5|7802.3|7799.5|7800.9|7798.1|21
1641401280000|2022-01-05 16:48:00|7800.6|7797.8|7801.3|7798.5|7801.6|7798.8|7799.6|7796.8|36
1641401290000|2022-01-05 16:48:10|7801|7798.2|7800.3|7797.5|7801.1|7798.3|7800.3|7797.5|14
1641401300000|2022-01-05 16:48:20|7801.3|7798.5|7801.6|7798.8|7802.6|7799.8|7801.3|7798.5|14
1641401310000|2022-01-05 16:48:30|7801.3|7798.5|7801.6|7798.8|7802.3|7799.5|7801.3|7798.5|16
1641401320000|2022-01-05 16:48:40|7802|7799.2|7801.3|7798.5|7802.3|7799.5|7801.3|7798.5|20
1641401330000|2022-01-05 16:48:50|7801.6|7798.8|7802.3|7799.5|7802.3|7799.5|7801.6|7798.8|14
1641401340000|2022-01-05 16:49:00|7802.7|7799.9|7798.6|7795.8|7803.6|7800.8|7798.6|7795.8|67
1641401350000|2022-01-05 16:49:10|7798.3|7795.5|7796.3|7793.5|7798.6|7795.8|7796.3|7793.5|58
1641401360000|2022-01-05 16:49:20|7796.6|7793.8|7798.3|7795.5|7798.8|7796|7796.3|7793.5|30
1641401370000|2022-01-05 16:49:30|7799|7796.2|7799.3|7796.5|7799.6|7796.8|7798.3|7795.5|8
1641401380000|2022-01-05 16:49:40|7798.9|7796.1|7798.3|7795.5|7799.3|7796.5|7798.3|7795.5|19
1641401390000|2022-01-05 16:49:50|7798.7|7795.9|7799.3|7796.5|7800|7797.2|7798.3|7795.5|11
1641401400000|2022-01-05 16:50:00|7799.5|7796.7|7804.6|7801.8|7804.6|7801.8|7799.5|7796.7|25
1641401410000|2022-01-05 16:50:10|7804.3|7801.5|7804.3|7801.5|7806.3|7803.5|7804|7801.2|47
1641401420000|2022-01-05 16:50:20|7804.6|7801.8|7805.3|7802.5|7805.3|7802.5|7804.3|7801.5|16
1641401430000|2022-01-05 16:50:30|7804.6|7801.8|7805.3|7802.5|7805.3|7802.5|7804.6|7801.8|17
1641401440000|2022-01-05 16:50:40|7805|7802.2|7804.6|7801.8|7805.3|7802.5|7804.6|7801.8|2
1641401450000|2022-01-05 16:50:50|7804.3|7801.5|7805.3|7802.5|7806.3|7803.5|7804.3|7801.5|59
1641401460000|2022-01-05 16:51:00|7805.6|7802.8|7804.6|7801.8|7805.6|7802.8|7804.6|7801.8|11
1641401470000|2022-01-05 16:51:10|7804.3|7801.5|7804.9|7802.1|7805.3|7802.5|7804.3|7801.5|10
1641401480000|2022-01-05 16:51:20|7804.6|7801.8|7802.3|7799.5|7804.6|7801.8|7801.3|7798.5|34
1641401490000|2022-01-05 16:51:30|7802.1|7799.3|7801.8|7799|7802.3|7799.5|7801.8|7799|8
1641401500000|2022-01-05 16:51:40|7802.3|7799.5|7801.3|7798.5|7802.3|7799.5|7801.3|7798.5|11
1641401510000|2022-01-05 16:51:50|7801.6|7798.8|7800.3|7797.5|7801.6|7798.8|7800.3|7797.5|72
1641401520000|2022-01-05 16:52:00|7800.8|7798|7803|7800.2|7803|7800.2|7800.8|7798|36
1641401530000|2022-01-05 16:52:10|7802.6|7799.8|7802.8|7800|7803.3|7800.5|7802.6|7799.8|13
1641401540000|2022-01-05 16:52:20|7802.6|7799.8|7802.3|7799.5|7802.8|7800|7801.9|7799.1|44
1641401550000|2022-01-05 16:52:30|7802.7|7799.9|7803.3|7800.5|7804.3|7801.5|7802.7|7799.9|36
1641401560000|2022-01-05 16:52:40|7803.5|7800.7|7802.3|7799.5|7804.3|7801.5|7802.3|7799.5|26
1641401570000|2022-01-05 16:52:50|7802.5|7799.7|7802.3|7799.5|7803.3|7800.5|7802.3|7799.5|6
1641401580000|2022-01-05 16:53:00|7801|7798.2|7802.3|7799.5|7802.3|7799.5|7800.6|7797.8|25
1641401590000|2022-01-05 16:53:10|7801.9|7799.1|7801.3|7798.5|7801.9|7799.1|7800.5|7797.7|13
1641401600000|2022-01-05 16:53:20|7801.1|7798.3|7802.3|7799.5|7802.3|7799.5|7800.3|7797.5|13
1641401610000|2022-01-05 16:53:30|7802.7|7799.9|7803.8|7801|7804|7801.2|7802.7|7799.9|43
1641401620000|2022-01-05 16:53:40|7803.6|7800.8|7804|7801.2|7804|7801.2|7803.3|7800.5|7
1641401630000|2022-01-05 16:53:50|7804.6|7801.8|7799|7796.2|7804.8|7802|7799|7796.2|29
1641401640000|2022-01-05 16:54:00|7799.3|7796.5|7799.3|7796.5|7800.3|7797.5|7799|7796.2|18
1641401650000|2022-01-05 16:54:10|7800|7797.2|7800.5|7797.7|7801.3|7798.5|7800|7797.2|12
1641401660000|2022-01-05 16:54:20|7800.3|7797.5|7799.3|7796.5|7800.3|7797.5|7799.3|7796.5|24
1641401670000|2022-01-05 16:54:30|7799.7|7796.9|7798.3|7795.5|7800.3|7797.5|7797.3|7794.5|323
1641401680000|2022-01-05 16:54:40|7797.9|7795.1|7798.3|7795.5|7799.3|7796.5|7797.3|7794.5|17
1641401690000|2022-01-05 16:54:50|7798.1|7795.3|7798.3|7795.5|7798.6|7795.8|7797.6|7794.8|22
1641401700000|2022-01-05 16:55:00|7798.1|7795.3|7799.3|7796.5|7800.3|7797.5|7798.1|7795.3|46
1641401710000|2022-01-05 16:55:10|7799.8|7797|7802.3|7799.5|7803|7800.2|7799.8|7797|76
1641401720000|2022-01-05 16:55:20|7802.7|7799.9|7802.3|7799.5|7803|7800.2|7802.3|7799.5|9
1641401730000|2022-01-05 16:55:30|7802.6|7799.8|7803.1|7800.3|7803.3|7800.5|7802.3|7799.5|18
1641401740000|2022-01-05 16:55:40|7803.3|7800.5|7802.3|7799.5|7803.3|7800.5|7802.3|7799.5|10
1641401750000|2022-01-05 16:55:50|7802.6|7799.8|7802.8|7800|7803.3|7800.5|7802.3|7799.5|16
1641401760000|2022-01-05 16:56:00|7803.1|7800.3|7802.8|7800|7803.3|7800.5|7802.3|7799.5|12
1641401770000|2022-01-05 16:56:10|7803.3|7800.5|7803.3|7800.5|7803.8|7801|7803.3|7800.5|14
1641401780000|2022-01-05 16:56:20|7803|7800.2|7803.3|7800.5|7803.3|7800.5|7802.3|7799.5|11
1641401790000|2022-01-05 16:56:30|7803.7|7800.9|7803.3|7800.5|7803.8|7801|7803.3|7800.5|13
1641401800000|2022-01-05 16:56:40|7803.7|7800.9|7803.3|7800.5|7803.9|7801.1|7803|7800.2|5
1641401810000|2022-01-05 16:56:50|7804|7801.2|7804|7801.2|7804.3|7801.5|7803.8|7801|26
1641401820000|2022-01-05 16:57:00|7803.8|7801|7807|7804.2|7807|7804.2|7803.8|7801|69
1641401830000|2022-01-05 16:57:10|7806.8|7804|7807.3|7804.5|7807.8|7805|7806.8|7804|86
1641401840000|2022-01-05 16:57:20|7807.5|7804.7|7807.6|7804.8|7808|7805.2|7806.3|7803.5|81
1641401850000|2022-01-05 16:57:30|7807.3|7804.5|7807.3|7804.5|7808.6|7805.8|7807|7804.2|124
1641401860000|2022-01-05 16:57:40|7807|7804.2|7806.6|7803.8|7807.3|7804.5|7806.6|7803.8|26
1641401870000|2022-01-05 16:57:50|7806.8|7804|7806|7803.2|7806.8|7804|7805.3|7802.5|20
1641401880000|2022-01-05 16:58:00|7806.6|7803.8|7809.3|7806.5|7809.3|7806.5|7806.6|7803.8|49
1641401890000|2022-01-05 16:58:10|7809|7806.2|7807.3|7804.5|7809.3|7806.5|7806.3|7803.5|84
1641401900000|2022-01-05 16:58:20|7806.9|7804.1|7806.3|7803.5|7806.9|7804.1|7806|7803.2|21
1641401910000|2022-01-05 16:58:30|7806.7|7803.9|7806|7803.2|7807|7804.2|7806|7803.2|24
1641401920000|2022-01-05 16:58:40|7806.3|7803.5|7809.3|7806.5|7809.3|7806.5|7806.3|7803.5|16
1641401930000|2022-01-05 16:58:50|7809|7806.2|7809.3|7806.5|7809.3|7806.5|7809|7806.2|12
1641401940000|2022-01-05 16:59:00|7809.1|7806.3|7805.6|7802.8|7809.1|7806.3|7804.6|7801.8|303
1641401950000|2022-01-05 16:59:10|7805.3|7802.5|7807.3|7804.5|7808|7805.2|7805.3|7802.5|76
1641401960000|2022-01-05 16:59:20|7807.5|7804.7|7810.3|7807.5|7811.3|7808.5|7807.5|7804.7|246
1641401970000|2022-01-05 16:59:30|7810|7807.2|7810.3|7807.5|7810.6|7807.8|7810|7807.2|40
1641401980000|2022-01-05 16:59:40|7810|7807.2|7810.3|7807.5|7810.3|7807.5|7809.1|7806.3|40
1641401990000|2022-01-05 16:59:50|7810.8|7808|7810.3|7807.5|7811.3|7808.5|7810.1|7807.3|29
1641402000000|2022-01-05 17:00:00|7810.5|7807.7|7811.3|7808.5|7811.3|7808.5|7810.3|7807.5|64
1641402010000|2022-01-05 17:00:10|7811.6|7808.8|7809.3|7806.5|7811.6|7808.8|7809.3|7806.5|128
1641402020000|2022-01-05 17:00:20|7809.6|7806.8|7811.3|7808.5|7811.6|7808.8|7809.6|7806.8|28
1641402030000|2022-01-05 17:00:30|7810.9|7808.1|7811|7808.2|7811.3|7808.5|7810.3|7807.5|35
1641402040000|2022-01-05 17:00:40|7810.6|7807.8|7811.8|7809|7812|7809.2|7810.3|7807.5|89
1641402050000|2022-01-05 17:00:50|7812|7809.2|7812.3|7809.5|7812.3|7809.5|7811.5|7808.7|35
1641402060000|2022-01-05 17:01:00|7812|7809.2|7809.3|7806.5|7812.6|7809.8|7809.3|7806.5|110
1641402070000|2022-01-05 17:01:10|7809.8|7807|7810.3|7807.5|7810.3|7807.5|7809.3|7806.5|23
1641402080000|2022-01-05 17:01:20|7812.3|7809.5|7812.3|7809.5|7813.3|7810.5|7812.3|7809.5|60
1641402090000|2022-01-05 17:01:30|7812.5|7809.7|7814.3|7811.5|7816.3|7813.5|7812.5|7809.7|82
1641402100000|2022-01-05 17:01:40|7814|7811.2|7813|7810.2|7814.3|7811.5|7812.6|7809.8|32
1641402110000|2022-01-05 17:01:50|7812.6|7809.8|7818.4|7815.6|7819.1|7816.3|7812.6|7809.8|3150
1641402120000|2022-01-05 17:02:00|7818.8|7816|7818.1|7815.3|7820.4|7817.6|7817.1|7814.3|208
1641402130000|2022-01-05 17:02:10|7817.8|7815|7816.1|7813.3|7818.1|7815.3|7815.7|7812.9|169
1641402140000|2022-01-05 17:02:20|7815.6|7812.8|7817.8|7815|7819.1|7816.3|7815.6|7812.8|103
1641402150000|2022-01-05 17:02:30|7817.3|7814.5|7819.8|7817|7820.1|7817.3|7817.1|7814.3|117
1641402160000|2022-01-05 17:02:40|7819.4|7816.6|7820.8|7818|7820.8|7818|7817.8|7815|902
1641402170000|2022-01-05 17:02:50|7821.2|7818.4|7824.5|7821.7|7825.2|7822.4|7821.2|7818.4|248
1641402180000|2022-01-05 17:03:00|7824.9|7822.1|7824.1|7821.3|7825|7822.2|7819.8|7817|1766
1641402190000|2022-01-05 17:03:10|7824.8|7822|7825.1|7822.3|7825.2|7822.4|7823.8|7821|65
1641402200000|2022-01-05 17:03:20|7824.8|7822|7824.1|7821.3|7825.3|7822.5|7823.8|7821|86
1641402210000|2022-01-05 17:03:30|7824.3|7821.5|7824.1|7821.3|7824.3|7821.5|7823.8|7821|11
1641402220000|2022-01-05 17:03:40|7823.8|7821|7823.1|7820.3|7824.1|7821.3|7822.6|7819.8|284
1641402230000|2022-01-05 17:03:50|7822.8|7820|7823.8|7821|7823.8|7821|7822.4|7819.6|60
1641402240000|2022-01-05 17:04:00|7824|7821.2|7824.1|7821.3|7824.8|7822|7822.4|7819.6|644
1641402250000|2022-01-05 17:04:10|7824.4|7821.6|7823.1|7820.3|7824.4|7821.6|7822.1|7819.3|50
1641402260000|2022-01-05 17:04:20|7822.8|7820|7823.8|7821|7823.8|7821|7822.4|7819.6|31
1641402270000|2022-01-05 17:04:30|7824.5|7821.7|7824.1|7821.3|7825.5|7822.7|7823.8|7821|209
1641402280000|2022-01-05 17:04:40|7824.8|7822|7826.8|7824|7826.8|7824|7824.3|7821.5|100
1641402290000|2022-01-05 17:04:50|7826.3|7823.5|7826.8|7824|7827.1|7824.3|7825.8|7822.8|191
1641402300000|2022-01-05 17:05:00|7827.1|7824.3|7827.8|7825|7827.8|7825|7826.8|7824|44
1641402310000|2022-01-05 17:05:10|7827.4|7824.6|7826.1|7823.3|7829.4|7826.6|7826.1|7823.3|210
1641402320000|2022-01-05 17:05:20|7826.8|7824|7825.8|7823|7827.8|7825|7825.8|7823|157
1641402330000|2022-01-05 17:05:30|7825.6|7822.8|7824.8|7822|7826.1|7823.3|7822.8|7820|395
1641402340000|2022-01-05 17:05:40|7824.6|7821.8|7822.1|7819.3|7824.6|7821.8|7821.1|7818.3|84
1641402350000|2022-01-05 17:05:50|7821.8|7819|7820.1|7817.3|7822.1|7819.3|7819.1|7816.3|94
1641402360000|2022-01-05 17:06:00|7819.8|7817|7819.1|7816.3|7820.8|7818|7818.4|7815.6|148
1641402370000|2022-01-05 17:06:10|7818.8|7816|7820.8|7818|7820.8|7818|7818.8|7816|56
1641402380000|2022-01-05 17:06:20|7821|7818.2|7820.8|7818|7822.8|7820|7820.8|7818|449
1641402390000|2022-01-05 17:06:30|7820.6|7817.8|7820.1|7817.3|7820.8|7818|7819.1|7816.3|75
1641402400000|2022-01-05 17:06:40|7819.8|7817|7820.1|7817.3|7820.5|7817.7|7819.3|7816.5|51
1641402410000|2022-01-05 17:06:50|7820.5|7817.7|7821.1|7818.3|7821.1|7818.3|7820.1|7817.3|57
1641402420000|2022-01-05 17:07:00|7820.8|7818|7819.1|7816.3|7821.1|7818.3|7818.4|7815.6|20
1641402430000|2022-01-05 17:07:10|7819.3|7816.5|7818.8|7816|7819.8|7817|7818.1|7815.3|29
1641402440000|2022-01-05 17:07:20|7819.4|7816.6|7819.1|7816.3|7819.8|7817|7819.1|7816.3|5
1641402450000|2022-01-05 17:07:30|7819.5|7816.7|7818.4|7815.6|7819.6|7816.8|7818.4|7815.6|27
1641402460000|2022-01-05 17:07:40|7818.1|7815.3|7817.6|7814.8|7818.8|7816|7817.4|7814.6|28
1641402470000|2022-01-05 17:07:50|7817.4|7814.6|7819.1|7816.3|7819.1|7816.3|7817.4|7814.6|27
1641402480000|2022-01-05 17:08:00|7818.7|7815.9|7818.6|7815.8|7819.1|7816.3|7817.1|7814.3|379
1641402490000|2022-01-05 17:08:10|7818.4|7815.6|7820.1|7817.3|7820.1|7817.3|7818.1|7815.3|30
1641402500000|2022-01-05 17:08:20|7820.4|7817.6|7821.1|7818.3|7821.1|7818.3|7819.8|7817|38
1641402510000|2022-01-05 17:08:30|7820.8|7818|7818.1|7815.3|7820.8|7818|7817.4|7814.6|100
1641402520000|2022-01-05 17:08:40|7817.9|7815.1|7817.1|7814.3|7818.1|7815.3|7817.1|7814.3|23
1641402530000|2022-01-05 17:08:50|7817.4|7814.6|7817.8|7815|7818.1|7815.3|7817.1|7814.3|17
1641402540000|2022-01-05 17:09:00|7817.6|7814.8|7816.4|7813.6|7817.6|7814.8|7816.4|7813.6|18
1641402550000|2022-01-05 17:09:10|7816.1|7813.3|7816.8|7814|7817.1|7814.3|7816.1|7813.3|35
1641402560000|2022-01-05 17:09:20|7817.1|7814.3|7817.1|7814.3|7817.8|7815|7816.8|7814|23
1641402570000|2022-01-05 17:09:30|7817.8|7815|7816.8|7814|7818.8|7816|7816.8|7814|22
1641402580000|2022-01-05 17:09:40|7816.1|7813.3|7816.8|7814|7816.8|7814|7815.8|7813|57
1641402590000|2022-01-05 17:09:50|7817.5|7814.7|7817.1|7814.3|7817.8|7815|7817.1|7814.3|16
1641402600000|2022-01-05 17:10:00|7816.8|7814|7818.8|7816|7819.1|7816.3|7816.3|7813.5|28
1641402610000|2022-01-05 17:10:10|7820.1|7817.3|7821.1|7818.3|7821.1|7818.3|7819.8|7817|36
1641402620000|2022-01-05 17:10:20|7820.4|7817.6|7822.1|7819.3|7822.1|7819.3|7820.1|7817.3|73
1641402630000|2022-01-05 17:10:30|7822.4|7819.6|7821.1|7818.3|7822.6|7819.8|7820.8|7818|36
1641402640000|2022-01-05 17:10:40|7820.8|7818|7820.1|7817.3|7821.1|7818.3|7818.4|7815.6|224
1641402650000|2022-01-05 17:10:50|7820.3|7817.5|7817.1|7814.3|7820.8|7818|7817.1|7814.3|77
1641402660000|2022-01-05 17:11:00|7817.5|7814.7|7817.1|7814.3|7818.1|7815.3|7816.1|7813.3|58
1641402670000|2022-01-05 17:11:10|7816.6|7813.8|7814.1|7811.3|7817.1|7814.3|7814.1|7811.3|111
1641402680000|2022-01-05 17:11:20|7814.4|7811.6|7815.1|7812.3|7815.4|7812.6|7813.4|7810.6|99
1641402690000|2022-01-05 17:11:30|7815.3|7812.5|7814.1|7811.3|7816.1|7813.3|7814.1|7811.3|63
1641402700000|2022-01-05 17:11:40|7814.4|7811.6|7813.4|7810.6|7815.1|7812.3|7813.4|7810.6|24
1641402710000|2022-01-05 17:11:50|7813.8|7811|7813.4|7810.6|7814.4|7811.6|7812.4|7809.6|220
1641402720000|2022-01-05 17:12:00|7813.8|7811|7816.4|7813.6|7817.1|7814.3|7813.8|7811|55
1641402730000|2022-01-05 17:12:10|7816.1|7813.3|7816.1|7813.3|7817.4|7814.6|7815.4|7812.6|48
1641402740000|2022-01-05 17:12:20|7815.9|7813.1|7814.9|7812.1|7816.1|7813.3|7814.9|7812.1|25
1641402750000|2022-01-05 17:12:30|7814.7|7811.9|7816.1|7813.3|7816.1|7813.3|7814.7|7811.9|8
1641402760000|2022-01-05 17:12:40|7815.9|7813.1|7817.1|7814.3|7817.1|7814.3|7815.9|7813.1|17
1641402770000|2022-01-05 17:12:50|7817.4|7814.6|7817.1|7814.3|7817.4|7814.6|7817.1|7814.3|4
1641402780000|2022-01-05 17:13:00|7817.4|7814.6|7818.4|7815.6|7818.6|7815.8|7817.1|7814.3|18
1641402790000|2022-01-05 17:13:10|7818.6|7815.8|7818.6|7815.8|7819.1|7816.3|7817.8|7815|35
1641402800000|2022-01-05 17:13:20|7818.4|7815.6|7819.1|7816.3|7819.1|7816.3|7818.1|7815.3|18
1641402810000|2022-01-05 17:13:30|7818.8|7816|7820.8|7818|7820.8|7818|7818.8|7816|49
1641402820000|2022-01-05 17:13:40|7820.4|7817.6|7821.1|7818.3|7821.1|7818.3|7820.4|7817.6|24
1641402830000|2022-01-05 17:13:50|7821.3|7818.5|7824.1|7821.3|7824.2|7821.4|7821.3|7818.5|158
1641402840000|2022-01-05 17:14:00|7823.1|7820.3|7823.1|7820.3|7823.6|7820.8|7821.8|7819|100
1641402850000|2022-01-05 17:14:10|7823.6|7820.8|7823.1|7820.3|7823.6|7820.8|7823.1|7820.3|11
1641402860000|2022-01-05 17:14:20|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|6
1641402870000|2022-01-05 17:14:30|7824.8|7822|7824.6|7821.8|7824.8|7822|7823.7|7820.9|43
1641402880000|2022-01-05 17:14:40|7824.4|7821.6|7823.1|7820.3|7824.4|7821.6|7823.1|7820.3|11
1641402890000|2022-01-05 17:14:50|7822.8|7820|7824.1|7821.3|7824.1|7821.3|7822.4|7819.6|18
1641402900000|2022-01-05 17:15:00|7823.4|7820.6|7823.1|7820.3|7824.7|7821.9|7823.1|7820.3|52
1641402910000|2022-01-05 17:15:10|7822.8|7820|7823.1|7820.3|7823.4|7820.6|7822.8|7820|24
1641402920000|2022-01-05 17:15:20|7822.8|7820|7823.1|7820.3|7823.1|7820.3|7821.1|7818.3|46
1641402930000|2022-01-05 17:15:30|7822.8|7820|7824.1|7821.3|7824.1|7821.3|7822.8|7820|37
1641402940000|2022-01-05 17:15:40|7824.4|7821.6|7824.1|7821.3|7824.4|7821.6|7824.1|7821.3|6
1641402950000|2022-01-05 17:15:50|7823|7820.2|7821.8|7819|7823|7820.2|7821.6|7818.8|24
1641402960000|2022-01-05 17:16:00|7821.4|7818.6|7822.8|7820|7823.1|7820.3|7821.1|7818.3|20
1641402970000|2022-01-05 17:16:10|7822.4|7819.6|7821.4|7818.6|7822.4|7819.6|7821.4|7818.6|37
1641402980000|2022-01-05 17:16:20|7821.8|7819|7821.1|7818.3|7822.1|7819.3|7821.1|7818.3|20
1641402990000|2022-01-05 17:16:30|7821.4|7818.6|7820.1|7817.3|7821.4|7818.6|7818.9|7816.1|382
1641403000000|2022-01-05 17:16:40|7820.6|7817.8|7820.4|7817.6|7820.8|7818|7819.4|7816.6|551
1641403010000|2022-01-05 17:16:50|7820.8|7818|7820.8|7818|7821.1|7818.3|7819.8|7817|37
1641403020000|2022-01-05 17:17:00|7820.6|7817.8|7822.1|7819.3|7822.1|7819.3|7820.1|7817.3|45
1641403030000|2022-01-05 17:17:10|7822.4|7819.6|7823.1|7820.3|7823.1|7820.3|7822.1|7819.3|7
1641403040000|2022-01-05 17:17:20|7822.4|7819.6|7821.4|7818.6|7824.4|7821.6|7821.4|7818.6|56
1641403050000|2022-01-05 17:17:30|7821.1|7818.3|7821.1|7818.3|7821.1|7818.3|7820.8|7818|10
1641403060000|2022-01-05 17:17:40|7820.8|7818|7821.1|7818.3|7821.1|7818.3|7820.1|7817.3|21
1641403070000|2022-01-05 17:17:50|7820.8|7818|7821.1|7818.3|7821.1|7818.3|7820.4|7817.6|23
1641403080000|2022-01-05 17:18:00|7821.8|7819|7821.1|7818.3|7821.8|7819|7821.1|7818.3|16
1641403090000|2022-01-05 17:18:10|7821.8|7819|7819.8|7817|7822.1|7819.3|7819.8|7817|42
1641403100000|2022-01-05 17:18:20|7819.4|7816.6|7819.8|7817|7820.1|7817.3|7818.8|7816|36
1641403110000|2022-01-05 17:18:30|7820.4|7817.6|7823.8|7821|7823.8|7821|7820.4|7817.6|64
1641403120000|2022-01-05 17:18:40|7823.6|7820.8|7823.1|7820.3|7824.8|7822|7823.1|7820.3|75
1641403130000|2022-01-05 17:18:50|7823.3|7820.5|7821.8|7819|7823.3|7820.5|7821.8|7819|29
1641403140000|2022-01-05 17:19:00|7822.2|7819.4|7823|7820.2|7823|7820.2|7822.1|7819.3|72
1641403150000|2022-01-05 17:19:10|7822.8|7820|7822.8|7820|7823|7820.2|7822.8|7820|8
1641403160000|2022-01-05 17:19:20|7822.3|7819.5|7821.8|7819|7822.3|7819.5|7821.8|7819|49
1641403170000|2022-01-05 17:19:30|7821.4|7818.6|7821.8|7819|7821.8|7819|7820.8|7818|46
1641403180000|2022-01-05 17:19:40|7822.1|7819.3|7822.8|7820|7822.8|7820|7822.1|7819.3|18
1641403190000|2022-01-05 17:19:50|7823.2|7820.4|7823|7820.2|7823.2|7820.4|7822.8|7820|28
1641403200000|2022-01-05 17:20:00|7822.8|7820|7823.3|7820.5|7824.8|7822|7822.8|7820|76
1641403210000|2022-01-05 17:20:10|7823.8|7821|7824.8|7822|7824.8|7822|7823.1|7820.3|14
1641403220000|2022-01-05 17:20:20|7824.3|7821.5|7823.8|7821|7824.3|7821.5|7823.8|7821|24
1641403230000|2022-01-05 17:20:30|7824.8|7822|7824.1|7821.3|7824.8|7822|7823.8|7821|45
1641403240000|2022-01-05 17:20:40|7823.8|7821|7821.8|7819|7824.8|7822|7821.8|7819|49
1641403250000|2022-01-05 17:20:50|7820.8|7818|7818.1|7815.3|7820.8|7818|7817.1|7814.3|81
1641403260000|2022-01-05 17:21:00|7817.1|7814.3|7817.1|7814.3|7818.1|7815.3|7814.6|7811.8|97
1641403270000|2022-01-05 17:21:10|7816.8|7814|7816.6|7813.8|7817.1|7814.3|7816.4|7813.6|30
1641403280000|2022-01-05 17:21:20|7816.8|7814|7815.4|7812.6|7817.1|7814.3|7815.4|7812.6|61
1641403290000|2022-01-05 17:21:30|7815.6|7812.8|7816.1|7813.3|7816.1|7813.3|7815.1|7812.3|19
1641403300000|2022-01-05 17:21:40|7816.4|7813.6|7816.1|7813.3|7816.4|7813.6|7815.1|7812.3|13
1641403310000|2022-01-05 17:21:50|7816.5|7813.7|7818.1|7815.3|7818.1|7815.3|7816.5|7813.7|15
1641403320000|2022-01-05 17:22:00|7819.1|7816.3|7819.1|7816.3|7819.1|7816.3|7819.1|7816.3|68
1641403330000|2022-01-05 17:22:10|7819.4|7816.6|7819.1|7816.3|7819.4|7816.6|7817.4|7814.6|145
1641403340000|2022-01-05 17:22:20|7818.8|7816|7819.1|7816.3|7819.4|7816.6|7818.8|7816|8
1641403350000|2022-01-05 17:22:30|7819.4|7816.6|7819.4|7816.6|7819.4|7816.6|7819.4|7816.6|24
1641403360000|2022-01-05 17:22:40|7818.4|7815.6|7818.4|7815.6|7818.4|7815.6|7818.1|7815.3|17
1641403370000|2022-01-05 17:22:50|7818.9|7816.1|7815.4|7812.6|7819.1|7816.3|7815.2|7812.4|1013
1641403380000|2022-01-05 17:23:00|7815.7|7812.9|7816.9|7814.1|7817.4|7814.6|7815.7|7812.9|122
1641403390000|2022-01-05 17:23:10|7816.7|7813.9|7815.4|7812.6|7817.7|7814.9|7815.2|7812.4|45
1641403400000|2022-01-05 17:23:20|7816.2|7813.4|7816.4|7813.6|7817.4|7814.6|7816.2|7813.4|38
1641403410000|2022-01-05 17:23:30|7817.7|7814.9|7817.4|7814.6|7818.4|7815.6|7817.4|7814.6|39
1641403420000|2022-01-05 17:23:40|7818.1|7815.3|7817.7|7814.9|7818.7|7815.9|7817.7|7814.9|20
1641403430000|2022-01-05 17:23:50|7817.9|7815.1|7817.4|7814.6|7818.7|7815.9|7817.4|7814.6|138
1641403440000|2022-01-05 17:24:00|7817|7814.2|7816.4|7813.6|7817|7814.2|7815.4|7812.6|37
1641403450000|2022-01-05 17:24:10|7816.7|7813.9|7815.7|7812.9|7816.7|7813.9|7815.4|7812.6|5
1641403460000|2022-01-05 17:24:20|7815.4|7812.6|7815.7|7812.9|7815.7|7812.9|7815.4|7812.6|13
1641403470000|2022-01-05 17:24:30|7816|7813.2|7815.4|7812.6|7816|7813.2|7815.4|7812.6|10
1641403480000|2022-01-05 17:24:40|7815.7|7812.9|7816.4|7813.6|7816.7|7813.9|7815.7|7812.9|3
1641403490000|2022-01-05 17:24:50|7816|7813.2|7816.4|7813.6|7816.4|7813.6|7815.4|7812.6|22
1641403500000|2022-01-05 17:25:00|7816.7|7813.9|7816.7|7813.9|7816.7|7813.9|7815.7|7812.9|10
1641403510000|2022-01-05 17:25:10|7816.4|7813.6|7814.7|7811.9|7817|7814.2|7814.7|7811.9|159
1641403520000|2022-01-05 17:25:20|7815.4|7812.6|7814.7|7811.9|7815.4|7812.6|7814.4|7811.6|35
1641403530000|2022-01-05 17:25:30|7814.9|7812.1|7814.7|7811.9|7815.4|7812.6|7814.4|7811.6|20
1641403540000|2022-01-05 17:25:40|7815.4|7812.6|7814.4|7811.6|7815.4|7812.6|7814.4|7811.6|32
1641403550000|2022-01-05 17:25:50|||||||||5
1641403560000|2022-01-05 17:26:00|7814.7|7811.9|7812.7|7809.9|7815.7|7812.9|7812.7|7809.9|78
1641403570000|2022-01-05 17:26:10|7812.9|7810.1|7811.9|7809.1|7813.4|7810.6|7811.9|7809.1|78
1641403580000|2022-01-05 17:26:20|7812.4|7809.6|7812.4|7809.6|7814.7|7811.9|7811.9|7809.1|73
1641403590000|2022-01-05 17:26:30|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|25
1641403600000|2022-01-05 17:26:40|7813.4|7810.6|7812.7|7809.9|7813.4|7810.6|7812.7|7809.9|41
1641403610000|2022-01-05 17:26:50|7813.4|7810.6|7813.4|7810.6|7813.7|7810.9|7812.7|7809.9|15
1641403620000|2022-01-05 17:27:00|7813.7|7810.9|7812.2|7809.4|7813.7|7810.9|7811.7|7808.9|54
1641403630000|2022-01-05 17:27:10|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|38
1641403640000|2022-01-05 17:27:20|7813.2|7810.4|7812.7|7809.9|7813.7|7810.9|7812|7809.2|38
1641403650000|2022-01-05 17:27:30|7812.3|7809.5|7811.7|7808.9|7812.3|7809.5|7811.7|7808.9|14
1641403660000|2022-01-05 17:27:40|7811.9|7809.1|7811.7|7808.9|7812.7|7809.9|7811.7|7808.9|14
1641403670000|2022-01-05 17:27:50|7811.9|7809.1|7811.7|7808.9|7812.7|7809.9|7811.7|7808.9|6
1641403680000|2022-01-05 17:28:00|7812.4|7809.6|7813.7|7810.9|7813.7|7810.9|7811.4|7808.6|35
1641403690000|2022-01-05 17:28:10|7814.4|7811.6|7814.7|7811.9|7814.7|7811.9|7814.2|7811.4|18
1641403700000|2022-01-05 17:28:20|7814|7811.2|7813.4|7810.6|7814|7811.2|7812.7|7809.9|15
1641403710000|2022-01-05 17:28:30|7813|7810.2|7814.7|7811.9|7815.2|7812.4|7812.7|7809.9|28
1641403720000|2022-01-05 17:28:40|7815.4|7812.6|7816.7|7813.9|7816.7|7813.9|7815.4|7812.6|136
1641403730000|2022-01-05 17:28:50|||||||||2
1641403740000|2022-01-05 17:29:00|7816|7813.2|7815.2|7812.4|7816.4|7813.6|7815|7812.2|46
1641403750000|2022-01-05 17:29:10|7815|7812.2|7813|7810.2|7815.5|7812.7|7812.7|7809.9|57
1641403760000|2022-01-05 17:29:20|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|5
1641403770000|2022-01-05 17:29:30|7813|7810.2|7815|7812.2|7815|7812.2|7812.7|7809.9|18
1641403780000|2022-01-05 17:29:40|7814.7|7811.9|7814.2|7811.4|7814.7|7811.9|7814|7811.2|23
1641403790000|2022-01-05 17:29:50|7814.7|7811.9|7814|7811.2|7814.7|7811.9|7814|7811.2|8
1641403800000|2022-01-05 17:30:00|7814.2|7811.4|7815.7|7812.9|7816|7813.2|7814|7811.2|34
1641403810000|2022-01-05 17:30:10|7816.4|7813.6|7813.7|7810.9|7816.4|7813.6|7813.7|7810.9|43
1641403820000|2022-01-05 17:30:20|7814.2|7811.4|7814.7|7811.9|7814.7|7811.9|7813.7|7810.9|26
1641403830000|2022-01-05 17:30:30|7815|7812.2|7815.2|7812.4|7815.4|7812.6|7814.7|7811.9|23
1641403840000|2022-01-05 17:30:40|7815.4|7812.6|7816.7|7813.9|7816.7|7813.9|7815.4|7812.6|112
1641403850000|2022-01-05 17:30:50|7816.4|7813.6|7815.4|7812.6|7817|7814.2|7815|7812.2|228
1641403860000|2022-01-05 17:31:00|7815.7|7812.9|7816.7|7813.9|7817|7814.2|7815.7|7812.9|18
1641403870000|2022-01-05 17:31:10|7816.4|7813.6|7816.7|7813.9|7817|7814.2|7816.4|7813.6|58
1641403880000|2022-01-05 17:31:20|7816.3|7813.5|7815|7812.2|7816.3|7813.5|7813.7|7810.9|47
1641403890000|2022-01-05 17:31:30|7815.4|7812.6|7816.4|7813.6|7816.4|7813.6|7815.4|7812.6|110
1641403900000|2022-01-05 17:31:40|7816.2|7813.4|7816.7|7813.9|7816.7|7813.9|7815.4|7812.6|20
1641403910000|2022-01-05 17:31:50|7816.4|7813.6|7816|7813.2|7816.7|7813.9|7816|7813.2|20
1641403920000|2022-01-05 17:32:00|7816.4|7813.6|7815|7812.2|7816.7|7813.9|7815|7812.2|40
1641403930000|2022-01-05 17:32:10|7814.7|7811.9|7816.2|7813.4|7816.4|7813.6|7814.7|7811.9|22
1641403940000|2022-01-05 17:32:20|7816|7813.2|7815.2|7812.4|7816.2|7813.4|7815|7812.2|15
1641403950000|2022-01-05 17:32:30|7815.4|7812.6|7813.4|7810.6|7815.4|7812.6|7813.4|7810.6|41
1641403960000|2022-01-05 17:32:40|7813.7|7810.9|7815.2|7812.4|7815.2|7812.4|7813.4|7810.6|127
1641403970000|2022-01-05 17:32:50|7815.4|7812.6|7813.7|7810.9|7815.4|7812.6|7813.7|7810.9|42
1641403980000|2022-01-05 17:33:00|7812.7|7809.9|7812.7|7809.9|7813.7|7810.9|7812.4|7809.6|35
1641403990000|2022-01-05 17:33:10|7812.1|7809.3|7812.2|7809.4|7812.7|7809.9|7811.9|7809.1|15
1641404000000|2022-01-05 17:33:20|7812.4|7809.6|7815.4|7812.6|7815.7|7812.9|7812.4|7809.6|86
1641404010000|2022-01-05 17:33:30|7815.2|7812.4|7814.9|7812.1|7815.4|7812.6|7814.4|7811.6|3
1641404020000|2022-01-05 17:33:40|7815.2|7812.4|7812.4|7809.6|7815.4|7812.6|7812.4|7809.6|17
1641404030000|2022-01-05 17:33:50|7812.7|7809.9|7814.2|7811.4|7814.4|7811.6|7812.4|7809.6|17
1641404040000|2022-01-05 17:34:00|7814.4|7811.6|7813.7|7810.9|7814.7|7811.9|7813.7|7810.9|26
1641404050000|2022-01-05 17:34:10|7813.9|7811.1|7813.4|7810.6|7814.4|7811.6|7813.4|7810.6|15
1641404060000|2022-01-05 17:34:20|7813.7|7810.9|7814|7811.2|7814.4|7811.6|7813.4|7810.6|15
1641404070000|2022-01-05 17:34:30|7813.7|7810.9|7813.4|7810.6|7813.7|7810.9|7813.4|7810.6|8
1641404080000|2022-01-05 17:34:40|7814.4|7811.6|7813.7|7810.9|7814.4|7811.6|7813.7|7810.9|16
1641404090000|2022-01-05 17:34:50|7813.9|7811.1|7813.4|7810.6|7813.9|7811.1|7813.4|7810.6|45
1641404100000|2022-01-05 17:35:00|7813.7|7810.9|7813.7|7810.9|7814.7|7811.9|7813.4|7810.6|19
1641404110000|2022-01-05 17:35:10|7813.4|7810.6|7810.7|7807.9|7813.4|7810.6|7810.7|7807.9|20
1641404120000|2022-01-05 17:35:20|7810.4|7807.6|7809.4|7806.6|7810.4|7807.6|7808.2|7805.4|149
1641404130000|2022-01-05 17:35:30|7809.7|7806.9|7808.7|7805.9|7809.7|7806.9|7808.7|7805.9|10
1641404140000|2022-01-05 17:35:40|7808.4|7805.6|7808.7|7805.9|7809.7|7806.9|7808|7805.2|76
1641404150000|2022-01-05 17:35:50|7808.4|7805.6|7808.7|7805.9|7809.7|7806.9|7808.4|7805.6|32
1641404160000|2022-01-05 17:36:00|7808.4|7805.6|7808.7|7805.9|7808.7|7805.9|7808.4|7805.6|3
1641404170000|2022-01-05 17:36:10|7809.4|7806.6|7809.4|7806.6|7810|7807.2|7808.7|7805.9|54
1641404180000|2022-01-05 17:36:20|7809.2|7806.4|7808.7|7805.9|7809.2|7806.4|7808.4|7805.6|33
1641404190000|2022-01-05 17:36:30|7808.4|7805.6|7808.7|7805.9|7808.7|7805.9|7807.7|7804.9|21
1641404200000|2022-01-05 17:36:40|7808.4|7805.6|7808.4|7805.6|7808.7|7805.9|7808.4|7805.6|1
1641404210000|2022-01-05 17:36:50|7808.7|7805.9|7808.7|7805.9|7808.7|7805.9|7808.4|7805.6|9
1641404220000|2022-01-05 17:37:00|7808.4|7805.6|7807.7|7804.9|7808.7|7805.9|7807.4|7804.6|58
1641404230000|2022-01-05 17:37:10|7807.4|7804.6|7805.7|7802.9|7807.4|7804.6|7804.4|7801.6|92
1641404240000|2022-01-05 17:37:20|7806|7803.2|7806.2|7803.4|7806.7|7803.9|7805.7|7802.9|24
1641404250000|2022-01-05 17:37:30|7806|7803.2|7806.7|7803.9|7806.7|7803.9|7805.7|7802.9|8
1641404260000|2022-01-05 17:37:40|7807|7804.2|7808.7|7805.9|7809|7806.2|7806.7|7803.9|55
1641404270000|2022-01-05 17:37:50|7808.9|7806.1|7809.4|7806.6|7810|7807.2|7808.7|7805.9|27
1641404280000|2022-01-05 17:38:00|7809.7|7806.9|7810.7|7807.9|7811.4|7808.6|7809.4|7806.6|32
1641404290000|2022-01-05 17:38:10|7810.4|7807.6|7810.4|7807.6|7811.4|7808.6|7810|7807.2|22
1641404300000|2022-01-05 17:38:20|7810|7807.2|7809.4|7806.6|7810.4|7807.6|7809.4|7806.6|12
1641404310000|2022-01-05 17:38:30|7809.7|7806.9|7811.7|7808.9|7812.4|7809.6|7809.7|7806.9|50
1641404320000|2022-01-05 17:38:40|7811.9|7809.1|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|12
1641404330000|2022-01-05 17:38:50|7812.4|7809.6|7812.7|7809.9|7812.7|7809.9|7812.4|7809.6|9
1641404340000|2022-01-05 17:39:00|7813.1|7810.3|7814.7|7811.9|7814.7|7811.9|7813.1|7810.3|15
1641404350000|2022-01-05 17:39:10|7814.4|7811.6|7813.4|7810.6|7814.7|7811.9|7813.4|7810.6|30
1641404360000|2022-01-05 17:39:20|7813.7|7810.9|7813.4|7810.6|7813.7|7810.9|7813.4|7810.6|17
1641404370000|2022-01-05 17:39:30|7813.2|7810.4|7812.4|7809.6|7813.2|7810.4|7812|7809.2|16
1641404380000|2022-01-05 17:39:40|7813|7810.2|7813.2|7810.4|7813.2|7810.4|7812.9|7810.1|2
1641404390000|2022-01-05 17:39:50|7813.4|7810.6|7813.4|7810.6|7813.4|7810.6|7812.7|7809.9|15
1641404400000|2022-01-05 17:40:00|7813.7|7810.9|7814.4|7811.6|7814.7|7811.9|7813.7|7810.9|14
1641404410000|2022-01-05 17:40:10|7814.7|7811.9|7814.9|7812.1|7814.9|7812.1|7814.4|7811.6|15
1641404420000|2022-01-05 17:40:20|7814.7|7811.9|7814.4|7811.6|7814.7|7811.9|7813.4|7810.6|36
1641404430000|2022-01-05 17:40:30|7814.7|7811.9|7812.9|7810.1|7814.7|7811.9|7812.7|7809.9|18
1641404440000|2022-01-05 17:40:40|7812.7|7809.9|7812.4|7809.6|7812.9|7810.1|7811.4|7808.6|30
1641404450000|2022-01-05 17:40:50|7811.4|7808.6|7812.4|7809.6|7812.7|7809.9|7811.4|7808.6|18
1641404460000|2022-01-05 17:41:00|7812.7|7809.9|7812.4|7809.6|7812.7|7809.9|7811.7|7808.9|20
1641404470000|2022-01-05 17:41:10|||||||||6
1641404480000|2022-01-05 17:41:20|7812.7|7809.9|7811.9|7809.1|7812.7|7809.9|7811.4|7808.6|15
1641404490000|2022-01-05 17:41:30|7811.7|7808.9|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|5
1641404500000|2022-01-05 17:41:40|7812.4|7809.6|7812.7|7809.9|7812.7|7809.9|7812.4|7809.6|4
1641404510000|2022-01-05 17:41:50|7812.9|7810.1|7812.9|7810.1|7813.4|7810.6|7812.7|7809.9|10
1641404520000|2022-01-05 17:42:00|7813.2|7810.4|7813.7|7810.9|7815.1|7812.3|7812.9|7810.1|33
1641404530000|2022-01-05 17:42:10|7813.4|7810.6|7814.4|7811.6|7814.4|7811.6|7813.4|7810.6|14
1641404540000|2022-01-05 17:42:20|7814.7|7811.9|7815.4|7812.6|7815.4|7812.6|7814.7|7811.9|11
1641404550000|2022-01-05 17:42:30|7815.6|7812.8|7816.4|7813.6|7817.7|7814.9|7815.6|7812.8|109
1641404560000|2022-01-05 17:42:40|7816.7|7813.9|7815.4|7812.6|7816.7|7813.9|7815.4|7812.6|13
1641404570000|2022-01-05 17:42:50|7815.7|7812.9|7813.7|7810.9|7815.7|7812.9|7813.7|7810.9|66
1641404580000|2022-01-05 17:43:00|7813.9|7811.1|7814.4|7811.6|7814.7|7811.9|7813.9|7811.1|6
1641404590000|2022-01-05 17:43:10|7814.7|7811.9|7815.4|7812.6|7815.7|7812.9|7814.7|7811.9|19
1641404600000|2022-01-05 17:43:20|7815.7|7812.9|7815.4|7812.6|7815.7|7812.9|7815.4|7812.6|1
1641404610000|2022-01-05 17:43:30|7815.7|7812.9|7815.7|7812.9|7815.7|7812.9|7814.7|7811.9|18
1641404620000|2022-01-05 17:43:40|7815.9|7813.1|7816.7|7813.9|7818.4|7815.6|7815.9|7813.1|52
1641404630000|2022-01-05 17:43:50|7816.4|7813.6|7817|7814.2|7817.4|7814.6|7815|7812.2|62
1641404640000|2022-01-05 17:44:00|7815.9|7813.1|7816.4|7813.6|7816.7|7813.9|7815.9|7813.1|12
1641404650000|2022-01-05 17:44:10|7816.7|7813.9|7817.4|7814.6|7817.7|7814.9|7816|7813.2|23
1641404660000|2022-01-05 17:44:20|7817.7|7814.9|7816.4|7813.6|7817.7|7814.9|7816.4|7813.6|19
1641404670000|2022-01-05 17:44:30|7815.4|7812.6|7815.4|7812.6|7816.4|7813.6|7814.9|7812.1|27
1641404680000|2022-01-05 17:44:40|7815.8|7813|7817.7|7814.9|7817.7|7814.9|7815.8|7813|6
1641404690000|2022-01-05 17:44:50|7817.4|7814.6|7815.9|7813.1|7817.4|7814.6|7815.7|7812.9|34
1641404700000|2022-01-05 17:45:00|7815.7|7812.9|7815.4|7812.6|7816.4|7813.6|7814.9|7812.1|33
1641404710000|2022-01-05 17:45:10|7815|7812.2|7814.4|7811.6|7815|7812.2|7813.7|7810.9|26
1641404720000|2022-01-05 17:45:20|7814|7811.2|7813.4|7810.6|7814|7811.2|7812|7809.2|46
1641404730000|2022-01-05 17:45:30|7813|7810.2|7812.4|7809.6|7813|7810.2|7812.4|7809.6|24
1641404740000|2022-01-05 17:45:40|7812|7809.2|7812.7|7809.9|7813.4|7810.6|7811.4|7808.6|58
1641404750000|2022-01-05 17:45:50|7812.4|7809.6|7811.7|7808.9|7812.4|7809.6|7811.3|7808.5|33
1641404760000|2022-01-05 17:46:00|7811.2|7808.4|7810.2|7807.4|7811.7|7808.9|7810|7807.2|36
1641404770000|2022-01-05 17:46:10|7810|7807.2|7808.4|7805.6|7810|7807.2|7807.7|7804.9|52
1641404780000|2022-01-05 17:46:20|7808|7805.2|7808.7|7805.9|7808.7|7805.9|7807.4|7804.6|192
1641404790000|2022-01-05 17:46:30|7808.4|7805.6|7808.2|7805.4|7808.7|7805.9|7808|7805.2|16
1641404800000|2022-01-05 17:46:40|7808|7805.2|7805.7|7802.9|7808|7805.2|7802.7|7799.9|340
1641404810000|2022-01-05 17:46:50|7805.4|7802.6|7807.4|7804.6|7807.4|7804.6|7805.4|7802.6|63
1641404820000|2022-01-05 17:47:00|7807.7|7804.9|7806.7|7803.9|7807.7|7804.9|7806.2|7803.4|85
1641404830000|2022-01-05 17:47:10|7806.5|7803.7|7806|7803.2|7806.7|7803.9|7806|7803.2|50
1641404840000|2022-01-05 17:47:20|7805|7802.2|7805.7|7802.9|7806|7803.2|7805|7802.2|19
1641404850000|2022-01-05 17:47:30|7805.3|7802.5|7804.7|7801.9|7805.3|7802.5|7804.2|7801.4|23
1641404860000|2022-01-05 17:47:40|7804.3|7801.5|7803|7800.2|7804.7|7801.9|7803|7800.2|78
1641404870000|2022-01-05 17:47:50|7802.7|7799.9|7804|7801.2|7804|7801.2|7802.5|7799.7|35
1641404880000|2022-01-05 17:48:00|7803.7|7800.9|7805|7802.2|7805|7802.2|7803.7|7800.9|24
1641404890000|2022-01-05 17:48:10|7804.6|7801.8|7804.5|7801.7|7804.6|7801.8|7803.7|7800.9|18
1641404900000|2022-01-05 17:48:20|7804|7801.2|7803.7|7800.9|7804|7801.2|7803.7|7800.9|4
1641404910000|2022-01-05 17:48:30|7804|7801.2|7803.7|7800.9|7804|7801.2|7803.7|7800.9|12
1641404920000|2022-01-05 17:48:40|7803|7800.2|7803.5|7800.7|7803.7|7800.9|7802.7|7799.9|12
1641404930000|2022-01-05 17:48:50|7803|7800.2|7803|7800.2|7803.5|7800.7|7802.7|7799.9|4
1641404940000|2022-01-05 17:49:00|7803.2|7800.4|7803.7|7800.9|7804.2|7801.4|7803|7800.2|20
1641404950000|2022-01-05 17:49:10|7803.2|7800.4|7803.7|7800.9|7803.7|7800.9|7802.7|7799.9|24
1641404960000|2022-01-05 17:49:20|7803.5|7800.7|7803.7|7800.9|7804|7801.2|7802.7|7799.9|94
1641404970000|2022-01-05 17:49:30|7803.4|7800.6|7803.7|7800.9|7803.7|7800.9|7802.7|7799.9|14
1641404980000|2022-01-05 17:49:40|7803.9|7801.1|7804.7|7801.9|7804.7|7801.9|7803.9|7801.1|2
1641404990000|2022-01-05 17:49:50|7804.4|7801.6|7805.2|7802.4|7806.2|7803.4|7804.4|7801.6|31
1641405000000|2022-01-05 17:50:00|7804.7|7801.9|7804.4|7801.6|7805.7|7802.9|7804.2|7801.4|14
1641405010000|2022-01-05 17:50:10|7804.2|7801.4|7805.4|7802.6|7805.4|7802.6|7804|7801.2|9
1641405020000|2022-01-05 17:50:20|7804.9|7802.1|7804.4|7801.6|7805.2|7802.4|7804.4|7801.6|5
1641405030000|2022-01-05 17:50:30|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|7804.4|7801.6|2
1641405040000|2022-01-05 17:50:40|7805.4|7802.6|7805.4|7802.6|7805.4|7802.6|7805.4|7802.6|4
1641405050000|2022-01-05 17:50:50|7805.2|7802.4|7804.7|7801.9|7805.4|7802.6|7804.7|7801.9|10
1641405060000|2022-01-05 17:51:00|7804.4|7801.6|7804.7|7801.9|7805.2|7802.4|7804.4|7801.6|19
1641405070000|2022-01-05 17:51:10|7804.4|7801.6|7804.7|7801.9|7804.7|7801.9|7804.4|7801.6|0
1641405080000|2022-01-05 17:51:20|7805.4|7802.6|7805.7|7802.9|7806.7|7803.9|7805.4|7802.6|51
1641405090000|2022-01-05 17:51:30|7805.4|7802.6|7805.7|7802.9|7806.2|7803.4|7805.4|7802.6|11
1641405100000|2022-01-05 17:51:40|7805.9|7803.1|7807|7804.2|7807|7804.2|7805.7|7802.9|131
1641405110000|2022-01-05 17:51:50|7806.7|7803.9|7808.4|7805.6|7808.7|7805.9|7806.7|7803.9|36
1641405120000|2022-01-05 17:52:00|7807.7|7804.9|7807.7|7804.9|7808.4|7805.6|7807.7|7804.9|18
1641405130000|2022-01-05 17:52:10|7808.1|7805.3|7808.7|7805.9|7809|7806.2|7807.7|7804.9|94
1641405140000|2022-01-05 17:52:20|7808.3|7805.5|7809|7806.2|7809.4|7806.6|7807.7|7804.9|79
1641405150000|2022-01-05 17:52:30|7809.2|7806.4|7806.7|7803.9|7810|7807.2|7806.4|7803.6|59
1641405160000|2022-01-05 17:52:40|7807.4|7804.6|7808|7805.2|7808.4|7805.6|7807.4|7804.6|32
1641405170000|2022-01-05 17:52:50|7808.8|7806|7809.7|7806.9|7809.7|7806.9|7808.7|7805.9|18
1641405180000|2022-01-05 17:53:00|7809.3|7806.5|7810|7807.2|7810|7807.2|7808|7805.2|33
1641405190000|2022-01-05 17:53:10|7810.7|7807.9|7812|7809.2|7812.7|7809.9|7810.7|7807.9|78
1641405200000|2022-01-05 17:53:20|7811.7|7808.9|7810.5|7807.7|7811.7|7808.9|7810|7807.2|73
1641405210000|2022-01-05 17:53:30|7810.2|7807.4|7809|7806.2|7810.2|7807.4|7809|7806.2|37
1641405220000|2022-01-05 17:53:40|7809.7|7806.9|7810|7807.2|7810|7807.2|7809|7806.2|17
1641405230000|2022-01-05 17:53:50|7809.7|7806.9|7811.5|7808.7|7811.5|7808.7|7809.7|7806.9|5
1641405240000|2022-01-05 17:54:00|7811.3|7808.5|7810.7|7807.9|7811.5|7808.7|7810.7|7807.9|5
1641405250000|2022-01-05 17:54:10|7811|7808.2|7811.5|7808.7|7811.7|7808.9|7811|7808.2|30
1641405260000|2022-01-05 17:54:20|7811.7|7808.9|7812|7809.2|7812.4|7809.6|7811.5|7808.7|19
1641405270000|2022-01-05 17:54:30|7812.4|7809.6|7812.4|7809.6|7812.4|7809.6|7812|7809.2|2
1641405280000|2022-01-05 17:54:40|7813|7810.2|7813|7810.2|7813|7810.2|7812.7|7809.9|5
1641405290000|2022-01-05 17:54:50|7812.7|7809.9|7812.4|7809.6|7812.7|7809.9|7812.4|7809.6|11
1641405300000|2022-01-05 17:55:00|7812.2|7809.4|7810.5|7807.7|7812.2|7809.4|7810|7807.2|21
1641405310000|2022-01-05 17:55:10|7810.3|7807.5|7815.7|7812.9|7816.1|7813.3|7809.7|7806.9|693
1641405320000|2022-01-05 17:55:20|7815.9|7813.1|7816.7|7813.9|7817.7|7814.9|7815.9|7813.1|149
1641405330000|2022-01-05 17:55:30|7817|7814.2|7817.4|7814.6|7817.7|7814.9|7816.7|7813.9|47
1641405340000|2022-01-05 17:55:40|7817.7|7814.9|7817.7|7814.9|7818.4|7815.6|7817.4|7814.6|41
1641405350000|2022-01-05 17:55:50|7817.4|7814.6|7816.4|7813.6|7817.4|7814.6|7816.4|7813.6|24
1641405360000|2022-01-05 17:56:00|7815.7|7812.9|7816.4|7813.6|7816.4|7813.6|7815.4|7812.6|22
1641405370000|2022-01-05 17:56:10|7816|7813.2|7816.2|7813.4|7816.4|7813.6|7815.4|7812.6|45
1641405380000|2022-01-05 17:56:20|7815.9|7813.1|7816.9|7814.1|7817.4|7814.6|7815.7|7812.9|24
1641405390000|2022-01-05 17:56:30|7817.2|7814.4|7816.4|7813.6|7817.2|7814.4|7816.4|7813.6|3
1641405400000|2022-01-05 17:56:40|7817|7814.2|7817.4|7814.6|7817.4|7814.6|7816.4|7813.6|47
1641405410000|2022-01-05 17:56:50|7818.4|7815.6|7816.7|7813.9|7818.4|7815.6|7816.4|7813.6|21
1641405420000|2022-01-05 17:57:00|7816.4|7813.6|7817.4|7814.6|7817.4|7814.6|7816.4|7813.6|18
1641405430000|2022-01-05 17:57:10|7817|7814.2|7817.7|7814.9|7819|7816.2|7816.7|7813.9|86
1641405440000|2022-01-05 17:57:20|7817.4|7814.6|7818.4|7815.6|7818.4|7815.6|7817.4|7814.6|47
1641405450000|2022-01-05 17:57:30|7818.2|7815.4|7817.7|7814.9|7818.2|7815.4|7817.4|7814.6|5
1641405460000|2022-01-05 17:57:40|||||||||1
1641405470000|2022-01-05 17:57:50|7817.4|7814.6|7815.4|7812.6|7818|7815.2|7815.3|7812.5|111
1641405480000|2022-01-05 17:58:00|7815|7812.2|7813.4|7810.6|7815.4|7812.6|7812.7|7809.9|108
1641405490000|2022-01-05 17:58:10|7813.6|7810.8|7815.7|7812.9|7816|7813.2|7813.6|7810.8|37
1641405500000|2022-01-05 17:58:20|7815.4|7812.6|7814.7|7811.9|7815.7|7812.9|7814.4|7811.6|51
1641405510000|2022-01-05 17:58:30|7814.9|7812.1|7814.4|7811.6|7815.7|7812.9|7814.4|7811.6|31
1641405520000|2022-01-05 17:58:40|7813.7|7810.9|7814.7|7811.9|7814.7|7811.9|7813.7|7810.9|22
1641405530000|2022-01-05 17:58:50|7814.4|7811.6|7813.7|7810.9|7814.4|7811.6|7813.4|7810.6|45
1641405540000|2022-01-05 17:59:00|7813.4|7810.6|7813.7|7810.9|7814.7|7811.9|7813.4|7810.6|18
1641405550000|2022-01-05 17:59:10|7813.9|7811.1|7814.9|7812.1|7815.7|7812.9|7813.7|7810.9|16
1641405560000|2022-01-05 17:59:20|7814.7|7811.9|7815.7|7812.9|7815.7|7812.9|7814.7|7811.9|3
1641405570000|2022-01-05 17:59:30|7815.4|7812.6|7816.4|7813.6|7816.7|7813.9|7815.4|7812.6|27
1641405580000|2022-01-05 17:59:40|7816.7|7813.9|7818.4|7815.6|7818.4|7815.6|7816.7|7813.9|42
1641405590000|2022-01-05 17:59:50|7818.7|7815.9|7818.4|7815.6|7818.7|7815.9|7818.4|7815.6|9
1641405600000|2022-01-05 18:00:00|7818.7|7815.9|7820.7|7817.9|7820.7|7817.9|7817.7|7814.9|189
1641405610000|2022-01-05 18:00:10|7821.1|7818.3|7817.7|7814.9|7821.1|7818.3|7817.7|7814.9|46
1641405620000|2022-01-05 18:00:20|7818.2|7815.4|7819.7|7816.9|7819.7|7816.9|7817.7|7814.9|29
1641405630000|2022-01-05 18:00:30|7820.2|7817.4|7820.4|7817.6|7820.4|7817.6|7819.4|7816.6|32
1641405640000|2022-01-05 18:00:40|7820|7817.2|7819.7|7816.9|7820|7817.2|7819.4|7816.6|70
1641405650000|2022-01-05 18:00:50|7819.4|7816.6|7819.4|7816.6|7820.4|7817.6|7819.4|7816.6|13
1641405660000|2022-01-05 18:01:00|7819.7|7816.9|7819.7|7816.9|7820.4|7817.6|7819.7|7816.9|30
1641405670000|2022-01-05 18:01:10|7819.4|7816.6|7819.4|7816.6|7819.4|7816.6|7818.7|7815.9|17
1641405680000|2022-01-05 18:01:20|7819.8|7817|7820.4|7817.6|7820.4|7817.6|7819.7|7816.9|40
1641405690000|2022-01-05 18:01:30|7819.4|7816.6|7819.7|7816.9|7819.7|7816.9|7819.4|7816.6|5
1641405700000|2022-01-05 18:01:40|7819.9|7817.1|7820.4|7817.6|7820.4|7817.6|7819.9|7817.1|44
1641405710000|2022-01-05 18:01:50|7821.4|7818.6|7820.7|7817.9|7821.4|7818.6|7820.7|7817.9|77
1641405720000|2022-01-05 18:02:00|7820.3|7817.5|7820.7|7817.9|7820.7|7817.9|7819.7|7816.9|45
1641405730000|2022-01-05 18:02:10|7820.9|7818.1|7820.7|7817.9|7821.7|7818.9|7820.7|7817.9|31
1641405740000|2022-01-05 18:02:20|7820.4|7817.6|7819.2|7816.4|7820.7|7817.9|7818.7|7815.9|62
1641405750000|2022-01-05 18:02:30|7819.4|7816.6|7818.7|7815.9|7819.4|7816.6|7818.4|7815.6|11
1641405760000|2022-01-05 18:02:40|7818.4|7815.6|7819.4|7816.6|7819.7|7816.9|7818.4|7815.6|7
1641405770000|2022-01-05 18:02:50|7819|7816.2|7816.7|7813.9|7819.4|7816.6|7816.7|7813.9|33
1641405780000|2022-01-05 18:03:00|7817.2|7814.4|7817.7|7814.9|7817.7|7814.9|7816.7|7813.9|51
1641405790000|2022-01-05 18:03:10|7817.4|7814.6|7816.2|7813.4|7817.4|7814.6|7816|7813.2|39
1641405800000|2022-01-05 18:03:20|7816|7813.2|7816.7|7813.9|7817.4|7814.6|7816|7813.2|16
1641405810000|2022-01-05 18:03:30|7817|7814.2|7817.4|7814.6|7817.4|7814.6|7817|7814.2|6
1641405820000|2022-01-05 18:03:40|7817.7|7814.9|7817.7|7814.9|7817.7|7814.9|7817.7|7814.9|0
1641405830000|2022-01-05 18:03:50|7817.4|7814.6|7816.4|7813.6|7817.4|7814.6|7816.4|7813.6|20
1641405840000|2022-01-05 18:04:00|7816.7|7813.9|7817.7|7814.9|7817.7|7814.9|7816.7|7813.9|2
1641405850000|2022-01-05 18:04:10|7817.4|7814.6|7821.7|7818.9|7822|7819.2|7817.4|7814.6|205
1641405860000|2022-01-05 18:04:20|7821.4|7818.6|7823.7|7820.9|7824.4|7821.6|7821|7818.2|122
1641405870000|2022-01-05 18:04:30|7823.9|7821.1|7823.4|7820.6|7824.1|7821.3|7823.4|7820.6|11
1641405880000|2022-01-05 18:04:40|7824.4|7821.6|7824.4|7821.6|7825.4|7822.6|7823.7|7820.9|62
1641405890000|2022-01-05 18:04:50|7824.7|7821.9|7824.4|7821.6|7824.9|7822.1|7824.4|7821.6|12
1641405900000|2022-01-05 18:05:00|7825.4|7822.6|7825.7|7822.9|7825.7|7822.9|7824.4|7821.6|31
1641405910000|2022-01-05 18:05:10|7826.1|7823.3|7827.4|7824.6|7827.4|7824.6|7826.1|7823.3|136
1641405920000|2022-01-05 18:05:20|7826.8|7824|7825.4|7822.6|7827.4|7824.6|7825.4|7822.6|96
1641405930000|2022-01-05 18:05:30|7825.7|7822.9|7826.4|7823.6|7826.4|7823.6|7825.4|7822.6|35
1641405940000|2022-01-05 18:05:40|7826.2|7823.4|7826.7|7823.9|7826.7|7823.9|7825.7|7822.9|12
1641405950000|2022-01-05 18:05:50|7826.4|7823.6|7826.4|7823.6|7826.4|7823.6|7826.4|7823.6|31
1641405960000|2022-01-05 18:06:00|7826.7|7823.9|7825.9|7823.1|7826.7|7823.9|7825.4|7822.6|43
1641405970000|2022-01-05 18:06:10|7825.7|7822.9|7825.7|7822.9|7825.9|7823.1|7825.4|7822.6|30
1641405980000|2022-01-05 18:06:20|7825.4|7822.6|7825.7|7822.9|7825.7|7822.9|7825.4|7822.6|8
1641405990000|2022-01-05 18:06:30|7825.4|7822.6|7824.7|7821.9|7825.7|7822.9|7824.7|7821.9|31
1641406000000|2022-01-05 18:06:40|7824.4|7821.6|7825.4|7822.6|7826.4|7823.6|7824.4|7821.6|184
1641406010000|2022-01-05 18:06:50|7826.1|7823.3|7829.1|7826.3|7829.4|7826.6|7826.1|7823.3|152
1641406020000|2022-01-05 18:07:00|7829.4|7826.6|7829.8|7827|7830.1|7827.3|7828.1|7825.3|304
1641406030000|2022-01-05 18:07:10|7830.6|7827.8|7830.4|7827.6|7833.8|7831|7830.4|7827.6|481
1641406040000|2022-01-05 18:07:20|7830.1|7827.3|7830.1|7827.3|7830.1|7827.3|7829.4|7826.6|70
1641406050000|2022-01-05 18:07:30|7829.6|7826.8|7829.1|7826.3|7830.1|7827.3|7828.4|7825.6|122
1641406060000|2022-01-05 18:07:40|7828.8|7826|7829.1|7826.3|7829.1|7826.3|7828.4|7825.6|26
1641406070000|2022-01-05 18:07:50|7828.8|7826|7828.1|7825.3|7829.1|7826.3|7827.6|7824.8|88
1641406080000|2022-01-05 18:08:00|7828.4|7825.6|7828.1|7825.3|7828.4|7825.6|7827.9|7825.1|55
1641406090000|2022-01-05 18:08:10|7828.4|7825.6|7827.4|7824.6|7828.8|7826|7827.4|7824.6|19
1641406100000|2022-01-05 18:08:20|7827.8|7825|7827.4|7824.6|7827.8|7825|7827.4|7824.6|5
1641406110000|2022-01-05 18:08:30|7827.8|7825|7827.1|7824.3|7828.1|7825.3|7827.1|7824.3|24
1641406120000|2022-01-05 18:08:40|||||||||7
1641406130000|2022-01-05 18:08:50|7826.4|7823.6|7825.1|7822.3|7827.1|7824.3|7825|7822.2|64
1641406140000|2022-01-05 18:09:00|7824.7|7821.9|7823.4|7820.6|7824.7|7821.9|7821.2|7818.4|434
1641406150000|2022-01-05 18:09:10|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7822.4|7819.6|22
1641406160000|2022-01-05 18:09:20|7823.4|7820.6|7822.9|7820.1|7823.4|7820.6|7822.6|7819.8|10
1641406170000|2022-01-05 18:09:30|7822.8|7820|7821.4|7818.6|7823.1|7820.3|7821.4|7818.6|7
1641406180000|2022-01-05 18:09:40|7821.1|7818.3|7822.1|7819.3|7822.1|7819.3|7821.1|7818.3|26
1641406190000|2022-01-05 18:09:50|7821.9|7819.1|7821.4|7818.6|7822.1|7819.3|7821.1|7818.3|106
1641406200000|2022-01-05 18:10:00|7822.1|7819.3|7822.4|7819.6|7822.7|7819.9|7821.4|7818.6|37
1641406210000|2022-01-05 18:10:10|7822.7|7819.9|7822.4|7819.6|7822.7|7819.9|7821.7|7818.9|12
1641406220000|2022-01-05 18:10:20|7822|7819.2|7821.7|7818.9|7822.4|7819.6|7821.4|7818.6|12
1641406230000|2022-01-05 18:10:30|7821.4|7818.6|7818.7|7815.9|7821.7|7818.9|7818.7|7815.9|51
1641406240000|2022-01-05 18:10:40|7819.2|7816.4|7818.7|7815.9|7819.2|7816.4|7818.7|7815.9|19
1641406250000|2022-01-05 18:10:50|7819|7816.2|7818.7|7815.9|7819|7816.2|7818.3|7815.5|37
1641406260000|2022-01-05 18:11:00|7818.3|7815.5|7816.7|7813.9|7818.3|7815.5|7815.7|7812.9|62
1641406270000|2022-01-05 18:11:10|7816.4|7813.6|7815.7|7812.9|7816.4|7813.6|7813.7|7810.9|158
1641406280000|2022-01-05 18:11:20|7816.2|7813.4|7813.7|7810.9|7816.7|7813.9|7813.7|7810.9|198
1641406290000|2022-01-05 18:11:30|7813.4|7810.6|7814|7811.2|7814.4|7811.6|7812.4|7809.6|65
1641406300000|2022-01-05 18:11:40|7814.2|7811.4|7812.7|7809.9|7814.7|7811.9|7812|7809.2|59
1641406310000|2022-01-05 18:11:50|7813|7810.2|7814|7811.2|7814.7|7811.9|7813|7810.2|28
1641406320000|2022-01-05 18:12:00|7814.2|7811.4|7815.7|7812.9|7816.7|7813.9|7813.7|7810.9|20
1641406330000|2022-01-05 18:12:10|||||||||1
1641406340000|2022-01-05 18:12:20|7815.4|7812.6|7814.7|7811.9|7815.7|7812.9|7814.4|7811.6|4
1641406350000|2022-01-05 18:12:30|7815|7812.2|7816.7|7813.9|7816.7|7813.9|7814.4|7811.6|46
1641406360000|2022-01-05 18:12:40|7817.4|7814.6|7817.2|7814.4|7817.7|7814.9|7817|7814.2|44
1641406370000|2022-01-05 18:12:50|7817.4|7814.6|7817.7|7814.9|7818.4|7815.6|7817|7814.2|78
1641406380000|2022-01-05 18:13:00|7817.9|7815.1|7817.4|7814.6|7818.7|7815.9|7817.4|7814.6|12
1641406390000|2022-01-05 18:13:10|7817.7|7814.9|7816.7|7813.9|7817.7|7814.9|7816.7|7813.9|16
1641406400000|2022-01-05 18:13:20|7816|7813.2|7818.4|7815.6|7818.7|7815.9|7816|7813.2|64
1641406410000|2022-01-05 18:13:30|7818|7815.2|7815.7|7812.9|7818|7815.2|7815.4|7812.6|38
1641406420000|2022-01-05 18:13:40|7815.4|7812.6|7816.4|7813.6|7816.4|7813.6|7815.1|7812.3|32
1641406430000|2022-01-05 18:13:50|7816.7|7813.9|7816.7|7813.9|7817.4|7814.6|7816.7|7813.9|5
1641406440000|2022-01-05 18:14:00|7816.4|7813.6|7815.7|7812.9|7816.4|7813.6|7815.7|7812.9|7
1641406450000|2022-01-05 18:14:10|7815.4|7812.6|7812.7|7809.9|7815.7|7812.9|7812.7|7809.9|60
1641406460000|2022-01-05 18:14:20|7813.1|7810.3|7813.7|7810.9|7813.7|7810.9|7813.1|7810.3|3
1641406470000|2022-01-05 18:14:30|7813.5|7810.7|7814.7|7811.9|7814.7|7811.9|7813.2|7810.4|41
1641406480000|2022-01-05 18:14:40|7814.4|7811.6|7814.7|7811.9|7814.7|7811.9|7813.7|7810.9|16
1641406490000|2022-01-05 18:14:50|7815|7812.2|7815.4|7812.6|7815.4|7812.6|7814.4|7811.6|14
1641406500000|2022-01-05 18:15:00|7815.7|7812.9|7816.4|7813.6|7816.7|7813.9|7815.7|7812.9|16
1641406510000|2022-01-05 18:15:10|7817.4|7814.6|7814.7|7811.9|7817.7|7814.9|7814.7|7811.9|52
1641406520000|2022-01-05 18:15:20|7814.9|7812.1|7815.4|7812.6|7815.4|7812.6|7814.7|7811.9|29
1641406530000|2022-01-05 18:15:30|7815.2|7812.4|7814.7|7811.9|7815.9|7813.1|7814.4|7811.6|220
1641406540000|2022-01-05 18:15:40|7814.9|7812.1|7815.7|7812.9|7815.7|7812.9|7814.9|7812.1|0
1641406550000|2022-01-05 18:15:50|7816.1|7813.3|7816.7|7813.9|7816.7|7813.9|7815.9|7813.1|27
1641406560000|2022-01-05 18:16:00|7816.4|7813.6|7815.7|7812.9|7816.7|7813.9|7815.4|7812.6|24
1641406570000|2022-01-05 18:16:10|7816.2|7813.4|7816.2|7813.4|7816.7|7813.9|7815.7|7812.9|18
1641406580000|2022-01-05 18:16:20|7816.4|7813.6|7817.7|7814.9|7817.7|7814.9|7816.4|7813.6|22
1641406590000|2022-01-05 18:16:30|7818.4|7815.6|7818.7|7815.9|7818.7|7815.9|7818.4|7815.6|6
1641406600000|2022-01-05 18:16:40|7819|7816.2|7817.4|7814.6|7819.4|7816.6|7817.4|7814.6|35
1641406610000|2022-01-05 18:16:50|7817.7|7814.9|7818.2|7815.4|7818.7|7815.9|7817.4|7814.6|116
1641406620000|2022-01-05 18:17:00|7818|7815.2|7817.7|7814.9|7818|7815.2|7817.4|7814.6|5
1641406630000|2022-01-05 18:17:10|7818.4|7815.6|7819.2|7816.4|7819.7|7816.9|7818.4|7815.6|28
1641406640000|2022-01-05 18:17:20|7819|7816.2|7816.7|7813.9|7819|7816.2|7816.7|7813.9|18
1641406650000|2022-01-05 18:17:30|7816.4|7813.6|7815.7|7812.9|7816.4|7813.6|7815.4|7812.6|25
1641406660000|2022-01-05 18:17:40|7816|7813.2|7816.5|7813.7|7816.5|7813.7|7815.7|7812.9|20
1641406670000|2022-01-05 18:17:50|7816.2|7813.4|7814.2|7811.4|7816.2|7813.4|7814|7811.2|69
1641406680000|2022-01-05 18:18:00|7814|7811.2|7813|7810.2|7814.2|7811.4|7812.7|7809.9|16
1641406690000|2022-01-05 18:18:10|7813.4|7810.6|7815|7812.2|7815.2|7812.4|7813.4|7810.6|14
1641406700000|2022-01-05 18:18:20|7815.4|7812.6|7814.7|7811.9|7816.7|7813.9|7814.7|7811.9|30
1641406710000|2022-01-05 18:18:30|7814.4|7811.6|7814.7|7811.9|7814.7|7811.9|7812.7|7809.9|78
1641406720000|2022-01-05 18:18:40|7814.4|7811.6|7815.4|7812.6|7816.7|7813.9|7814.4|7811.6|27
1641406730000|2022-01-05 18:18:50|7814.9|7812.1|7814.7|7811.9|7815.7|7812.9|7813.7|7810.9|17
1641406740000|2022-01-05 18:19:00|7814.2|7811.4|7813.7|7810.9|7814.7|7811.9|7813.7|7810.9|12
1641406750000|2022-01-05 18:19:10|7814.2|7811.4|7814.6|7811.8|7814.9|7812.1|7814.2|7811.4|4
1641406760000|2022-01-05 18:19:20|7814.4|7811.6|7814.6|7811.8|7814.6|7811.8|7813.9|7811.1|11
1641406770000|2022-01-05 18:19:30|||||||||2
1641406780000|2022-01-05 18:19:40|7814.1|7811.3|7816.6|7813.8|7816.6|7813.8|7813.9|7811.1|39
1641406790000|2022-01-05 18:19:50|7817.4|7814.6|7817.3|7814.5|7817.4|7814.6|7817.3|7814.5|7
1641406800000|2022-01-05 18:20:00|7817.1|7814.3|7816.6|7813.8|7817.1|7814.3|7815.6|7812.8|31
1641406810000|2022-01-05 18:20:10|7816.3|7813.5|7817.3|7814.5|7817.3|7814.5|7816.3|7813.5|2
1641406820000|2022-01-05 18:20:20|7817.6|7814.8|7815.3|7812.5|7817.6|7814.8|7815.3|7812.5|75
1641406830000|2022-01-05 18:20:30|7815.1|7812.3|7814.9|7812.1|7815.1|7812.3|7814.1|7811.3|45
1641406840000|2022-01-05 18:20:40|7814.6|7811.8|7815.6|7812.8|7815.6|7812.8|7814.6|7811.8|21
1641406850000|2022-01-05 18:20:50|7815.3|7812.5|7815.3|7812.5|7815.6|7812.8|7815.3|7812.5|7
1641406860000|2022-01-05 18:21:00|7814.9|7812.1|7815.3|7812.5|7815.6|7812.8|7814.3|7811.5|35
1641406870000|2022-01-05 18:21:10|7815.6|7812.8|7815.3|7812.5|7817.6|7814.8|7815.3|7812.5|37
1641406880000|2022-01-05 18:21:20|7815.1|7812.3|7813.6|7810.8|7815.6|7812.8|7813.6|7810.8|18
1641406890000|2022-01-05 18:21:30|7813.3|7810.5|7812.6|7809.8|7813.6|7810.8|7811.6|7808.8|46
1641406900000|2022-01-05 18:21:40|7812.9|7810.1|7812.9|7810.1|7812.9|7810.1|7812.6|7809.8|5
1641406910000|2022-01-05 18:21:50|7811.9|7809.1|7814.9|7812.1|7814.9|7812.1|7811.9|7809.1|100
1641406920000|2022-01-05 18:22:00|7814.6|7811.8|7814.6|7811.8|7815.3|7812.5|7813.6|7810.8|17
1641406930000|2022-01-05 18:22:10|7813.6|7810.8|7813.6|7810.8|7813.9|7811.1|7812.9|7810.1|19
1641406940000|2022-01-05 18:22:20|7814.3|7811.5|7813.6|7810.8|7814.6|7811.8|7813.6|7810.8|15
1641406950000|2022-01-05 18:22:30|7813.9|7811.1|7812.6|7809.8|7813.9|7811.1|7812.6|7809.8|14
1641406960000|2022-01-05 18:22:40|||||||||4
1641406970000|2022-01-05 18:22:50|7812.3|7809.5|7813.6|7810.8|7813.6|7810.8|7811.9|7809.1|12
1641406980000|2022-01-05 18:23:00|7813.2|7810.4|7812.6|7809.8|7813.2|7810.4|7811.6|7808.8|11
1641406990000|2022-01-05 18:23:10|7811.6|7808.8|7810.6|7807.8|7812.6|7809.8|7810.6|7807.8|64
1641407000000|2022-01-05 18:23:20|7809.4|7806.6|7810.4|7807.6|7810.6|7807.8|7809.2|7806.4|95
1641407010000|2022-01-05 18:23:30|7810.6|7807.8|7810.6|7807.8|7810.9|7808.1|7810.1|7807.3|9
1641407020000|2022-01-05 18:23:40|7810.9|7808.1|7812.1|7809.3|7812.6|7809.8|7810.9|7808.1|37
1641407030000|2022-01-05 18:23:50|7811.9|7809.1|7809.9|7807.1|7811.9|7809.1|7809.3|7806.5|22
1641407040000|2022-01-05 18:24:00|7810.1|7807.3|7810.6|7807.8|7810.9|7808.1|7810.1|7807.3|9
1641407050000|2022-01-05 18:24:10|7810.9|7808.1|7810.6|7807.8|7811.6|7808.8|7810.6|7807.8|12
1641407060000|2022-01-05 18:24:20|7810.9|7808.1|7810.9|7808.1|7811.6|7808.8|7810.6|7807.8|12
1641407080000|2022-01-05 18:24:40|7810.6|7807.8|7809.6|7806.8|7810.6|7807.8|7809.6|7806.8|13
1641407090000|2022-01-05 18:24:50|7809.9|7807.1|7809.6|7806.8|7809.9|7807.1|7809.6|7806.8|15
1641407100000|2022-01-05 18:25:00|7810.6|7807.8|7813.3|7810.5|7813.3|7810.5|7810.6|7807.8|20
1641407110000|2022-01-05 18:25:10|7812.8|7810|7814.6|7811.8|7814.9|7812.1|7812.3|7809.5|62
1641407120000|2022-01-05 18:25:20|7814.9|7812.1|7813.6|7810.8|7814.9|7812.1|7813.6|7810.8|8
1641407130000|2022-01-05 18:25:30|7813.9|7811.1|7813.6|7810.8|7813.9|7811.1|7813.6|7810.8|2
1641407140000|2022-01-05 18:25:40|7813.9|7811.1|7813.6|7810.8|7813.9|7811.1|7811.9|7809.1|27
1641407150000|2022-01-05 18:25:50|||||||||4
1641407160000|2022-01-05 18:26:00|7814.1|7811.3|7813.6|7810.8|7814.4|7811.6|7813.6|7810.8|16
1641407170000|2022-01-05 18:26:10|7813.9|7811.1|7813.6|7810.8|7814.4|7811.6|7813.1|7810.3|8
1641407180000|2022-01-05 18:26:20|7814|7811.2|7815.1|7812.3|7815.3|7812.5|7814|7811.2|8
1641407190000|2022-01-05 18:26:30|7814.9|7812.1|7814.6|7811.8|7815.3|7812.5|7814.6|7811.8|4
1641407200000|2022-01-05 18:26:40|7814.9|7812.1|7814.6|7811.8|7815.1|7812.3|7814.6|7811.8|1
1641407210000|2022-01-05 18:26:50|7814.2|7811.4|7813.3|7810.5|7814.2|7811.4|7812.6|7809.8|60
1641407220000|2022-01-05 18:27:00|7813.6|7810.8|7814.6|7811.8|7814.6|7811.8|7811.9|7809.1|30
1641407230000|2022-01-05 18:27:10|7814.4|7811.6|7813.6|7810.8|7814.6|7811.8|7813.6|7810.8|8
1641407240000|2022-01-05 18:27:20|7813.9|7811.1|7813.6|7810.8|7814.3|7811.5|7813.6|7810.8|8
1641407250000|2022-01-05 18:27:30|7813.9|7811.1|7812.9|7810.1|7813.9|7811.1|7812.6|7809.8|13
1641407260000|2022-01-05 18:27:40|7812.6|7809.8|7813.6|7810.8|7813.9|7811.1|7812.6|7809.8|15
1641407270000|2022-01-05 18:27:50|7813.9|7811.1|7816.9|7814.1|7817.1|7814.3|7813.9|7811.1|60
1641407280000|2022-01-05 18:28:00|7816.6|7813.8|7815.6|7812.8|7816.6|7813.8|7815.6|7812.8|23
1641407290000|2022-01-05 18:28:10|7815.8|7813|7816.6|7813.8|7816.6|7813.8|7815.8|7813|12
1641407300000|2022-01-05 18:28:20|7817|7814.2|7817.3|7814.5|7818.3|7815.5|7817|7814.2|18
1641407310000|2022-01-05 18:28:30|7816.6|7813.8|7816.1|7813.3|7817.3|7814.5|7815.9|7813.1|39
1641407320000|2022-01-05 18:28:40|7816.3|7813.5|7816.6|7813.8|7816.6|7813.8|7816.1|7813.3|4
1641407330000|2022-01-05 18:28:50|7816.3|7813.5|7816.3|7813.5|7816.6|7813.8|7816.3|7813.5|0
1641407340000|2022-01-05 18:29:00|7816.6|7813.8|7817.6|7814.8|7818.3|7815.5|7816.6|7813.8|16
1641407350000|2022-01-05 18:29:10|7817.8|7815|7817.3|7814.5|7817.8|7815|7817.3|7814.5|32
1641407360000|2022-01-05 18:29:20|7817.6|7814.8|7818.6|7815.8|7818.6|7815.8|7817.6|7814.8|7
1641407370000|2022-01-05 18:29:30|||||||||7
1641407380000|2022-01-05 18:29:40|7818.8|7816|7817.6|7814.8|7819.1|7816.3|7817.6|7814.8|27
1641407390000|2022-01-05 18:29:50|||||||||2
1641407400000|2022-01-05 18:30:00|7817.3|7814.5|7818.8|7816|7820.9|7818|7817.3|7814.5|123
1641407410000|2022-01-05 18:30:10|7818.6|7815.8|7819.3|7816.5|7819.6|7816.8|7818.6|7815.8|24
1641407420000|2022-01-05 18:30:20|7818.6|7815.8|7819.6|7816.8|7820.3|7817.5|7818.6|7815.8|26
1641407430000|2022-01-05 18:30:30|7819.8|7817|7818.3|7815.5|7820.3|7817.5|7818.3|7815.5|16
1641407440000|2022-01-05 18:30:40|7818.6|7815.8|7819.3|7816.5|7819.3|7816.5|7818.3|7815.5|15
1641407450000|2022-01-05 18:30:50|7819.6|7816.8|7819.6|7816.8|7820|7817.2|7819.3|7816.5|15
1641407460000|2022-01-05 18:31:00|7819.8|7817|7818.6|7815.8|7820.3|7817.5|7818.6|7815.8|39
1641407470000|2022-01-05 18:31:10|7818.9|7816.1|7818.6|7815.8|7819.3|7816.5|7818.6|7815.8|15
1641407480000|2022-01-05 18:31:20|7818.3|7815.5|7817.3|7814.5|7818.3|7815.5|7817.3|7814.5|14
1641407490000|2022-01-05 18:31:30|7817.9|7815.1|7818.6|7815.8|7818.6|7815.8|7817.6|7814.8|11
1641407500000|2022-01-05 18:31:40|7819.3|7816.5|7819.3|7816.5|7819.3|7816.5|7819.1|7816.3|23
1641407510000|2022-01-05 18:31:50|7820.3|7817.5|7820.3|7817.5|7820.6|7817.8|7820.3|7817.5|22
1641407520000|2022-01-05 18:32:00|7820.8|7818|7822.6|7819.8|7822.8|7820|7820.6|7817.8|93
1641407530000|2022-01-05 18:32:10|7822.3|7819.5|7821.6|7818.8|7822.3|7819.5|7821.3|7818.5|76
1641407540000|2022-01-05 18:32:20|7821.3|7818.5|7819.6|7816.8|7821.3|7818.5|7818.3|7815.5|60
1641407550000|2022-01-05 18:32:30|7820|7817.2|7818.3|7815.5|7820.3|7817.5|7818.3|7815.5|63
1641407560000|2022-01-05 18:32:40|7819.3|7816.5|7818.3|7815.5|7819.3|7816.5|7818.3|7815.5|85
1641407570000|2022-01-05 18:32:50|7818.6|7815.8|7818.3|7815.5|7818.6|7815.8|7818.3|7815.5|67
1641407580000|2022-01-05 18:33:00|7818.6|7815.8|7817.3|7814.5|7818.6|7815.8|7816.6|7813.8|57
1641407590000|2022-01-05 18:33:10|7817.7|7814.9|7817.8|7815|7818.3|7815.5|7817.6|7814.8|18
1641407600000|2022-01-05 18:33:20|7818.3|7815.5|7818.3|7815.5|7818.3|7815.5|7817.3|7814.5|18
1641407610000|2022-01-05 18:33:30|7818|7815.2|7817.6|7814.8|7818.3|7815.5|7817.3|7814.5|7
1641407620000|2022-01-05 18:33:40|7818.3|7815.5|7818.3|7815.5|7818.6|7815.8|7817.6|7814.8|7
1641407630000|2022-01-05 18:33:50|7818.1|7815.3|7817.3|7814.5|7818.1|7815.3|7817.3|7814.5|7
1641407640000|2022-01-05 18:34:00|7816.3|7813.5|7817.3|7814.5|7817.3|7814.5|7816.3|7813.5|24
1641407650000|2022-01-05 18:34:10|7818.3|7815.5|7817.3|7814.5|7818.3|7815.5|7817.3|7814.5|13
1641407660000|2022-01-05 18:34:20|7816.6|7813.8|7817.3|7814.5|7817.3|7814.5|7816.6|7813.8|12
1641407670000|2022-01-05 18:34:30|7816.6|7813.8|7814.8|7812|7816.6|7813.8|7814.6|7811.8|55
1641407680000|2022-01-05 18:34:40|7814.6|7811.8|7816.1|7813.3|7816.1|7813.3|7814.6|7811.8|35
1641407690000|2022-01-05 18:34:50|7815.9|7813.1|7816.3|7813.5|7816.3|7813.5|7815.3|7812.5|12
1641407700000|2022-01-05 18:35:00|7816.6|7813.8|7817.1|7814.3|7817.3|7814.5|7816.3|7813.5|13
1641407710000|2022-01-05 18:35:10|7817.3|7814.5|7817.3|7814.5|7817.3|7814.5|7817.1|7814.3|3
1641407720000|2022-01-05 18:35:20|7818.3|7815.5|7821.6|7818.8|7821.6|7818.8|7818.3|7815.5|103
1641407730000|2022-01-05 18:35:30|7821.8|7819|7819.9|7817.1|7822.3|7819.5|7818.6|7815.8|90
1641407740000|2022-01-05 18:35:40|7819.6|7816.8|7814.9|7812.1|7819.6|7816.8|7814.1|7811.3|152
1641407750000|2022-01-05 18:35:50|7813.9|7811.1|7814.1|7811.3|7814.3|7811.5|7813.6|7810.8|29
1641407760000|2022-01-05 18:36:00|7813.9|7811.1|7816.6|7813.8|7816.6|7813.8|7813.6|7810.8|27
1641407770000|2022-01-05 18:36:10|7816.3|7813.5|7816.6|7813.8|7816.9|7814.1|7816.3|7813.5|10
1641407780000|2022-01-05 18:36:20|||||||||20
1641407790000|2022-01-05 18:36:30|7816.3|7813.5|7815.8|7813|7816.6|7813.8|7815.6|7812.8|60
1641407800000|2022-01-05 18:36:40|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|7816.1|7813.3|3
1641407810000|2022-01-05 18:36:50|7816.6|7813.8|7815.3|7812.5|7817.3|7814.5|7815.3|7812.5|92
1641407820000|2022-01-05 18:37:00|7815.1|7812.3|7814.6|7811.8|7815.6|7812.8|7814.3|7811.5|20
1641407830000|2022-01-05 18:37:10|7814.3|7811.5|7816.1|7813.3|7816.1|7813.3|7813.6|7810.8|95
1641407840000|2022-01-05 18:37:20|7815.9|7813.1|7816.3|7813.5|7816.6|7813.8|7815.3|7812.5|28
1641407850000|2022-01-05 18:37:30|7816.1|7813.3|7815.3|7812.5|7816.1|7813.3|7815.3|7812.5|12
1641407860000|2022-01-05 18:37:40|||||||||7
1641407870000|2022-01-05 18:37:50|7816.3|7813.5|7817.3|7814.5|7817.3|7814.5|7815.6|7812.8|90
1641407880000|2022-01-05 18:38:00|7817.8|7815|7817.6|7814.8|7818.3|7815.5|7817.3|7814.5|19
1641407890000|2022-01-05 18:38:10|7817.3|7814.5|7817.3|7814.5|7817.8|7815|7816.3|7813.5|29
1641407900000|2022-01-05 18:38:20|7816.3|7813.5|7817.3|7814.5|7817.3|7814.5|7816.3|7813.5|10
1641407910000|2022-01-05 18:38:30|7817.1|7814.3|7817.3|7814.5|7817.3|7814.5|7817.1|7814.3|4
1641407920000|2022-01-05 18:38:40|7817.1|7814.3|7817.3|7814.5|7817.6|7814.8|7816.3|7813.5|27
1641407930000|2022-01-05 18:38:50|7816.6|7813.8|7816.3|7813.5|7817.3|7814.5|7816.3|7813.5|14
1641407940000|2022-01-05 18:39:00|7816.6|7813.8|7816.3|7813.5|7818.3|7815.5|7816.3|7813.5|61
1641407950000|2022-01-05 18:39:10|7816.6|7813.8|7816.3|7813.5|7816.6|7813.8|7816.3|7813.5|3
1641407960000|2022-01-05 18:39:20|7816.6|7813.8|7816.6|7813.8|7816.6|7813.8|7816.3|7813.5|3
1641407970000|2022-01-05 18:39:30|7816.3|7813.5|7815.3|7812.5|7816.6|7813.8|7815.3|7812.5|6
1641407980000|2022-01-05 18:39:40|7815.6|7812.8|7813.3|7810.5|7815.6|7812.8|7813.3|7810.5|35
1641407990000|2022-01-05 18:39:50|7813.9|7811.1|7813.3|7810.5|7813.9|7811.1|7812.6|7809.8|40
1641408000000|2022-01-05 18:40:00|7812.5|7809.7|7811.6|7808.8|7812.5|7809.7|7811.1|7808.3|75
1641408010000|2022-01-05 18:40:10|7813.3|7810.5|7812.6|7809.8|7813.3|7810.5|7812.3|7809.5|66
1641408020000|2022-01-05 18:40:20|7813.1|7810.3|7814.6|7811.8|7814.6|7811.8|7813.1|7810.3|35
1641408030000|2022-01-05 18:40:30|7814.3|7811.5|7812.6|7809.8|7814.3|7811.5|7811.6|7808.8|187
1641408040000|2022-01-05 18:40:40|7812.9|7810.1|7812.6|7809.8|7813.6|7810.8|7811.9|7809.1|40
1641408050000|2022-01-05 18:40:50|7812.2|7809.4|7811.9|7809.1|7812.9|7810.1|7811.9|7809.1|19
1641408060000|2022-01-05 18:41:00|7811.6|7808.8|7809.6|7806.8|7811.6|7808.8|7809.6|7806.8|30
1641408070000|2022-01-05 18:41:10|||||||||3
1641408080000|2022-01-05 18:41:20|7808.9|7806.1|7808.9|7806.1|7809.6|7806.8|7808.6|7805.8|35
1641408090000|2022-01-05 18:41:30|7808.6|7805.8|7808.6|7805.8|7808.6|7805.8|7808.3|7805.5|27
1641408100000|2022-01-05 18:41:40|7808.2|7805.4|7807.9|7805.1|7808.2|7805.4|7807.6|7804.8|26
1641408110000|2022-01-05 18:41:50|7808.1|7805.3|7808.3|7805.5|7808.3|7805.5|7807.9|7805.1|36
1641408120000|2022-01-05 18:42:00|7808.6|7805.8|7808.6|7805.8|7808.6|7805.8|7808.3|7805.5|15
1641408130000|2022-01-05 18:42:10|7808.3|7805.5|7807.3|7804.5|7808.3|7805.5|7807.3|7804.5|12
1641408140000|2022-01-05 18:42:20|7807.6|7804.8|7808.6|7805.8|7808.6|7805.8|7807.3|7804.5|16
1641408150000|2022-01-05 18:42:30|7808.9|7806.1|7806.9|7804.1|7808.9|7806.1|7806.9|7804.1|105
1641408160000|2022-01-05 18:42:40|7807.3|7804.5|7807.6|7804.8|7807.6|7804.8|7807.3|7804.5|17
1641408170000|2022-01-05 18:42:50|7807.9|7805.1|7807.9|7805.1|7808.6|7805.8|7807.9|7805.1|18
1641408180000|2022-01-05 18:43:00|7808.3|7805.5|7808.6|7805.8|7809.6|7806.8|7808.3|7805.5|14
1641408190000|2022-01-05 18:43:10|7808.9|7806.1|7809.9|7807.1|7809.9|7807.1|7808.9|7806.1|5
1641408200000|2022-01-05 18:43:20|7810.1|7807.3|7810.1|7807.3|7810.9|7808.1|7809.9|7807.1|18
1641408210000|2022-01-05 18:43:30|7809.9|7807.1|7811.6|7808.8|7811.6|7808.8|7809.1|7806.3|89
1641408220000|2022-01-05 18:43:40|7811.4|7808.6|7810.6|7807.8|7811.6|7808.8|7810.6|7807.8|25
1641408230000|2022-01-05 18:43:50|7810.1|7807.3|7809.6|7806.8|7810.1|7807.3|7809.6|7806.8|9
1641408240000|2022-01-05 18:44:00|7810.3|7807.5|7810.6|7807.8|7810.9|7808.1|7810.3|7807.5|9
1641408250000|2022-01-05 18:44:10|7810.9|7808.1|7811.9|7809.1|7811.9|7809.1|7810.6|7807.8|36
1641408260000|2022-01-05 18:44:20|7811.6|7808.8|7811.9|7809.1|7812.6|7809.8|7811.6|7808.8|12
1641408270000|2022-01-05 18:44:30|7811.3|7808.5|7811.6|7808.8|7811.6|7808.8|7811.3|7808.5|24
1641408280000|2022-01-05 18:44:40|7811.9|7809.1|7812.6|7809.8|7812.6|7809.8|7811.6|7808.8|8
1641408290000|2022-01-05 18:44:50|7812.2|7809.4|7811.9|7809.1|7812.2|7809.4|7811.6|7808.8|21
1641408300000|2022-01-05 18:45:00|7811.6|7808.8|7812.6|7809.8|7812.6|7809.8|7810.9|7808.1|19
1641408310000|2022-01-05 18:45:10|7812.9|7810.1|7812.9|7810.1|7812.9|7810.1|7812.6|7809.8|4
1641408320000|2022-01-05 18:45:20|7812.6|7809.8|7812.9|7810.1|7812.9|7810.1|7812.6|7809.8|2
1641408330000|2022-01-05 18:45:30|7812.6|7809.8|7812.6|7809.8|7812.9|7810.1|7812.6|7809.8|2
1641408340000|2022-01-05 18:45:40|7812.9|7810.1|7812.6|7809.8|7812.9|7810.1|7812.6|7809.8|1
1641408350000|2022-01-05 18:45:50|7812.9|7810.1|7812.6|7809.8|7812.9|7810.1|7812.6|7809.8|18
1641408360000|2022-01-05 18:46:00|7812.9|7810.1|7812.9|7810.1|7813.9|7811.1|7812.6|7809.8|43
1641408370000|2022-01-05 18:46:10|7813.1|7810.3|7813.3|7810.5|7813.3|7810.5|7812.9|7810.1|7
1641408380000|2022-01-05 18:46:20|7813.1|7810.3|7812.9|7810.1|7813.1|7810.3|7812.9|7810.1|1
1641408390000|2022-01-05 18:46:30|7813.3|7810.5|7812.6|7809.8|7813.3|7810.5|7812.6|7809.8|17
1641408400000|2022-01-05 18:46:40|7812.9|7810.1|7813.6|7810.8|7813.6|7810.8|7812.9|7810.1|3
1641408410000|2022-01-05 18:46:50|7813.3|7810.5|7813.6|7810.8|7813.6|7810.8|7813.3|7810.5|3
1641408420000|2022-01-05 18:47:00|7813.3|7810.5|7813.3|7810.5|7813.9|7811.1|7813.3|7810.5|7
1641408430000|2022-01-05 18:47:10|7813.6|7810.8|7814.6|7811.8|7814.9|7812.1|7813.6|7810.8|24
1641408440000|2022-01-05 18:47:20|7814.9|7812.1|7814.6|7811.8|7814.9|7812.1|7814.6|7811.8|4
1641408450000|2022-01-05 18:47:30|7814.9|7812.1|7814.9|7812.1|7815.3|7812.5|7814.9|7812.1|35
1641408460000|2022-01-05 18:47:40|7814.6|7811.8|7814.3|7811.5|7814.6|7811.8|7814.3|7811.5|0
1641408470000|2022-01-05 18:47:50|7814.6|7811.8|7814.6|7811.8|7814.6|7811.8|7814.6|7811.8|5
1641408480000|2022-01-05 18:48:00|7814.3|7811.5|7814.6|7811.8|7814.6|7811.8|7814.3|7811.5|2
1641408490000|2022-01-05 18:48:10|7814.4|7811.6|7812.9|7810.1|7814.4|7811.6|7812.9|7810.1|22
1641408500000|2022-01-05 18:48:20|7813.3|7810.5|7814.6|7811.8|7814.6|7811.8|7813.3|7810.5|10
1641408510000|2022-01-05 18:48:30|||||||||3
1641408520000|2022-01-05 18:48:40|||||||||1
1641408530000|2022-01-05 18:48:50|7814.3|7811.5|7814.6|7811.8|7814.6|7811.8|7814.3|7811.5|7
1641408540000|2022-01-05 18:49:00|7814.3|7811.5|7813.3|7810.5|7814.3|7811.5|7813.3|7810.5|7
1641408550000|2022-01-05 18:49:10|||||||||27
1641408560000|2022-01-05 18:49:20|7812.9|7810.1|7813.6|7810.8|7815.3|7812.5|7812.6|7809.8|299
1641408570000|2022-01-05 18:49:30|7813.9|7811.1|7813.6|7810.8|7814.3|7811.5|7813.6|7810.8|26
1641408580000|2022-01-05 18:49:40|7813.9|7811.1|7813.6|7810.8|7814.1|7811.3|7813.3|7810.5|14
1641408590000|2022-01-05 18:49:50|7814.1|7811.3|7813.6|7810.8|7814.6|7811.8|7813.6|7810.8|9
1641408600000|2022-01-05 18:50:00|7813.3|7810.5|7810.6|7807.8|7814.3|7811.5|7810.6|7807.8|367
1641408610000|2022-01-05 18:50:10|7811.3|7808.5|7810.6|7807.8|7811.6|7808.8|7810.6|7807.8|51
1641408620000|2022-01-05 18:50:20|7810.9|7808.1|7810.6|7807.8|7810.9|7808.1|7809.9|7807.1|50
1641408630000|2022-01-05 18:50:30|7810.9|7808.1|7811.6|7808.8|7811.9|7809.1|7810.9|7808.1|27
1641408640000|2022-01-05 18:50:40|7812.1|7809.3|7812.6|7809.8|7812.9|7810.1|7812.1|7809.3|21
1641408650000|2022-01-05 18:50:50|7812.3|7809.5|7812.6|7809.8|7812.9|7810.1|7812.1|7809.3|23
1641408660000|2022-01-05 18:51:00|7812.9|7810.1|7812.6|7809.8|7812.9|7810.1|7812.6|7809.8|0
1641408670000|2022-01-05 18:51:10|7812.1|7809.3|7811.9|7809.1|7812.1|7809.3|7811.6|7808.8|15
1641408680000|2022-01-05 18:51:20|7811.6|7808.8|7811.9|7809.1|7812.6|7809.8|7811.6|7808.8|15
1641408690000|2022-01-05 18:51:30|7812.1|7809.3|7812.9|7810.1|7812.9|7810.1|7812.1|7809.3|20
1641408700000|2022-01-05 18:51:40|7812.6|7809.8|7812.6|7809.8|7812.6|7809.8|7812.6|7809.8|1
1641408710000|2022-01-05 18:51:50|||||||||10
1641408720000|2022-01-05 18:52:00|7813.3|7810.5|7814.9|7812.1|7815.3|7812.5|7813.3|7810.5|27
1641408730000|2022-01-05 18:52:10|7815.3|7812.5|7814.1|7811.3|7815.6|7812.8|7813.6|7810.8|27
1641408740000|2022-01-05 18:52:20|7813.9|7811.1|7814.3|7811.5|7814.3|7811.5|7813.9|7811.1|7
1641408750000|2022-01-05 18:52:30|7813.9|7811.1|7813.6|7810.8|7813.9|7811.1|7813.6|7810.8|2
1641408760000|2022-01-05 18:52:40|7814.3|7811.5|7814.9|7812.1|7814.9|7812.1|7814.3|7811.5|9
1641408770000|2022-01-05 18:52:50|7815.3|7812.5|7814.6|7811.8|7815.6|7812.8|7814.6|7811.8|34
1641408780000|2022-01-05 18:53:00|7814.3|7811.5|7813.6|7810.8|7814.6|7811.8|7813.3|7810.5|22
1641408790000|2022-01-05 18:53:10|7814.1|7811.3|7814.6|7811.8|7814.6|7811.8|7814.1|7811.3|3
1641408800000|2022-01-05 18:53:20|7814.3|7811.5|7814.3|7811.5|7814.6|7811.8|7814.3|7811.5|0
1641408810000|2022-01-05 18:53:30|7814.6|7811.8|7814.1|7811.3|7814.6|7811.8|7813.6|7810.8|10
1641408820000|2022-01-05 18:53:40|7814.3|7811.5|7814.3|7811.5|7814.3|7811.5|7813.6|7810.8|12
1641408830000|2022-01-05 18:53:50|7814.1|7811.3|7814.3|7811.5|7814.3|7811.5|7814.1|7811.3|4
1641408840000|2022-01-05 18:54:00|7814.6|7811.8|7813.6|7810.8|7815.1|7812.3|7813.1|7810.3|32
1641408850000|2022-01-05 18:54:10|||||||||1
1641408860000|2022-01-05 18:54:20|||||||||2
1641408870000|2022-01-05 18:54:30|7813.3|7810.5|7813.6|7810.8|7813.6|7810.8|7813.3|7810.5|5
1641408880000|2022-01-05 18:54:40|||||||||1
1641408890000|2022-01-05 18:54:50|7813.9|7811.1|7811.4|7808.6|7813.9|7811.1|7811.2|7808.4|546
1641408900000|2022-01-05 18:55:00|7811.2|7808.4|7812.2|7809.4|7812.2|7809.4|7811.2|7808.4|22
1641408910000|2022-01-05 18:55:10|||||||||1
1641408920000|2022-01-05 18:55:20|7811.5|7808.7|7811.9|7809.1|7811.9|7809.1|7811.2|7808.4|23
1641408930000|2022-01-05 18:55:30|7811.2|7808.4|7810.9|7808.1|7811.2|7808.4|7810.2|7807.4|42
1641408940000|2022-01-05 18:55:40|7811.2|7808.4|7810.2|7807.4|7811.2|7808.4|7809.9|7807.1|20
1641408950000|2022-01-05 18:55:50|7810.7|7807.9|7810.9|7808.1|7811.2|7808.4|7810.7|7807.9|6
1641408960000|2022-01-05 18:56:00|7811.2|7808.4|7812.9|7810.1|7813.2|7810.4|7811.2|7808.4|20
1641408970000|2022-01-05 18:56:10|7813.2|7810.4|7813.2|7810.4|7813.2|7810.4|7812.9|7810.1|2
1641408980000|2022-01-05 18:56:20|||||||||9
1641408990000|2022-01-05 18:56:30|7812.9|7810.1|7810.9|7808.1|7812.9|7810.1|7810.9|7808.1|126
1641409000000|2022-01-05 18:56:40|7810.2|7807.4|7810.2|7807.4|7810.2|7807.4|7810.2|7807.4|36
1641409010000|2022-01-05 18:56:50|||||||||10
1641409020000|2022-01-05 18:57:00|7810.4|7807.6|7810.2|7807.4|7810.4|7807.6|7809.7|7806.9|69
1641409030000|2022-01-05 18:57:10|7809.5|7806.7|7809.2|7806.4|7809.5|7806.7|7809.2|7806.4|63
1641409040000|2022-01-05 18:57:20|7808.9|7806.1|7809.7|7806.9|7810|7807.2|7808.7|7805.9|90
1641409050000|2022-01-05 18:57:30|7810|7807.2|7809.5|7806.7|7810.2|7807.4|7809.5|7806.7|9
1641409060000|2022-01-05 18:57:40|7809.2|7806.4|7809.2|7806.4|7809.2|7806.4|7808.9|7806.1|16
1641409070000|2022-01-05 18:57:50|7809.5|7806.7|7808.9|7806.1|7809.7|7806.9|7808.9|7806.1|8
1641409080000|2022-01-05 18:58:00|7809.2|7806.4|7807.5|7804.7|7809.7|7806.9|7806.9|7804.1|39
1641409090000|2022-01-05 18:58:10|7807.9|7805.1|7807|7804.2|7808.2|7805.4|7806.5|7803.7|537
1641409100000|2022-01-05 18:58:20|7806.8|7804|7806.5|7803.7|7807|7804.2|7806.5|7803.7|18
1641409110000|2022-01-05 18:58:30|7806.8|7804|7807.5|7804.7|7807.8|7805|7806.5|7803.7|16
1641409120000|2022-01-05 18:58:40|7807.8|7805|7805.8|7803|7807.8|7805|7805.8|7803|114
1641409130000|2022-01-05 18:58:50|7805.5|7802.7|7806|7803.2|7806.3|7803.5|7805.5|7802.7|18
1641409140000|2022-01-05 18:59:00|7805.8|7803|7805.8|7803|7806.5|7803.7|7804.8|7802|94
1641409150000|2022-01-05 18:59:10|7805.5|7802.7|7806.5|7803.7|7806.5|7803.7|7804.8|7802|62
1641409160000|2022-01-05 18:59:20|7806.2|7803.4|7805.5|7802.7|7806.5|7803.7|7805.4|7802.6|44
1641409170000|2022-01-05 18:59:30|7805.8|7803|7805.8|7803|7805.8|7803|7805.5|7802.7|14
1641409180000|2022-01-05 18:59:40|7805.5|7802.7|7805.8|7803|7805.8|7803|7804.8|7802|21
1641409190000|2022-01-05 18:59:50|7805.5|7802.7|7805.8|7803|7806.3|7803.5|7804.8|7802|13
1641409200000|2022-01-05 19:00:00|7806|7803.2|7806.8|7804|7808.3|7805.5|7806|7803.2|80
1641409210000|2022-01-05 19:00:10|7807|7804.2|7805.3|7802.5|7807|7804.2|7805.1|7802.3|32
1641409220000|2022-01-05 19:00:20|7805.1|7802.3|7804.3|7801.5|7805.1|7802.3|7804.1|7801.3|62
1641409230000|2022-01-05 19:00:30|7804.5|7801.7|7802.3|7799.5|7804.5|7801.7|7802.1|7799.3|91
1641409240000|2022-01-05 19:00:40|7802.5|7799.7|7802.6|7799.8|7802.8|7800|7802.1|7799.3|37
1641409250000|2022-01-05 19:00:50|7802.8|7800|7801.8|7799|7802.8|7800|7801.6|7798.8|102
1641409260000|2022-01-05 19:01:00|7802.6|7799.8|7804.6|7801.8|7804.6|7801.8|7802.6|7799.8|56
1641409270000|2022-01-05 19:01:10|7804.8|7802|7804.8|7802|7804.8|7802|7801.6|7798.8|1801
1641409280000|2022-01-05 19:01:20|7804.6|7801.8|7804.6|7801.8|7804.8|7802|7804.1|7801.3|11
1641409290000|2022-01-05 19:01:30|7804.4|7801.6|7803.1|7800.3|7804.4|7801.6|7803.1|7800.3|136
1641409300000|2022-01-05 19:01:40|7802.7|7799.9|7802.4|7799.6|7802.7|7799.9|7802.1|7799.3|72
1641409310000|2022-01-05 19:01:50|7802.1|7799.3|7802.4|7799.6|7803.1|7800.3|7801.4|7798.6|107
1641409320000|2022-01-05 19:02:00|7802.1|7799.3|7805.1|7802.3|7806.4|7803.6|7802.1|7799.3|62
1641409330000|2022-01-05 19:02:10|7805.4|7802.6|7808.1|7805.3|7808.1|7805.3|7805.1|7802.3|111
1641409340000|2022-01-05 19:02:20|7808.4|7805.6|7809.4|7806.6|7810.1|7807.3|7807.4|7804.6|25
1641409350000|2022-01-05 19:02:30|7809.6|7806.8|7807.1|7804.3|7810.1|7807.3|7806.7|7803.9|39
1641409360000|2022-01-05 19:02:40|7807.4|7804.6|7805.4|7802.6|7807.4|7804.6|7805.4|7802.6|712
1641409370000|2022-01-05 19:02:50|7805.1|7802.3|7805.1|7802.3|7805.4|7802.6|7804.4|7801.6|65
1641409380000|2022-01-05 19:03:00|7804.6|7801.8|7803.4|7800.6|7805.4|7802.6|7803.4|7800.6|33
1641409390000|2022-01-05 19:03:10|7803.1|7800.3|7802.1|7799.3|7803.4|7800.6|7802.1|7799.3|12
1641409400000|2022-01-05 19:03:20|7801.7|7798.9|7797.1|7794.3|7801.7|7798.9|7796|7793.2|243
1641409410000|2022-01-05 19:03:30|7796.9|7794.1|7796|7793.2|7796.9|7794.1|7793.7|7790.9|526
1641409420000|2022-01-05 19:03:40|7795.7|7792.9|7801|7798.2|7801|7798.2|7795|7792.2|203
1641409430000|2022-01-05 19:03:50|7800.8|7798|7798.7|7795.9|7801|7798.2|7798|7795.2|70
1641409440000|2022-01-05 19:04:00|7798.5|7795.7|7800|7797.2|7801.5|7798.7|7796.7|7793.9|144
1641409450000|2022-01-05 19:04:10|7801|7798.2|7802|7799.2|7804.4|7801.6|7800|7797.2|132
1641409460000|2022-01-05 19:04:20|7801.7|7798.9|7798.7|7795.9|7801.7|7798.9|7798.4|7795.6|138
1641409470000|2022-01-05 19:04:30|7799.2|7796.4|7799|7796.2|7800.7|7797.9|7798.4|7795.6|27
1641409480000|2022-01-05 19:04:40|7798.7|7795.9|7797.4|7794.6|7799.4|7796.6|7796.2|7793.4|57
1641409490000|2022-01-05 19:04:50|7797.7|7794.9|7795|7792.2|7798.7|7795.9|7794.8|7792|101
1641409500000|2022-01-05 19:05:00|7794.8|7792|7798|7795.2|7799.5|7796.7|7794.8|7792|59
1641409510000|2022-01-05 19:05:10|7797.7|7794.9|7798|7795.2|7798|7795.2|7797|7794.2|33
1641409520000|2022-01-05 19:05:20|7798.2|7795.4|7800|7797.2|7800.4|7797.6|7796.5|7793.7|73
1641409530000|2022-01-05 19:05:30|7800.2|7797.4|7799|7796.2|7801|7798.2|7798.7|7795.9|58
1641409540000|2022-01-05 19:05:40|7798.8|7796|7799.4|7796.6|7800.2|7797.4|7796|7793.2|166
1641409550000|2022-01-05 19:05:50|7799.7|7796.9|7799.7|7796.9|7799.7|7796.9|7797.4|7794.6|112
1641409560000|2022-01-05 19:06:00|7799.2|7796.4|7800.7|7797.9|7801.7|7798.9|7798.4|7795.6|42
1641409570000|2022-01-05 19:06:10|7799.9|7797.1|7803|7800.2|7803.4|7800.6|7799.4|7796.6|79
1641409580000|2022-01-05 19:06:20|7802.9|7800.1|7802.7|7799.9|7804.2|7801.4|7801.7|7798.9|101
1641409590000|2022-01-05 19:06:30|7802.4|7799.6|7804.4|7801.6|7804.7|7801.9|7801.7|7798.9|39
1641409600000|2022-01-05 19:06:40|7803.7|7800.9|7802.2|7799.4|7803.7|7800.9|7800.7|7797.9|79
1641409610000|2022-01-05 19:06:50|7802|7799.2|7800.7|7797.9|7802|7799.2|7799.7|7796.9|79
1641409620000|2022-01-05 19:07:00|7801.1|7798.3|7801.4|7798.6|7803.7|7800.9|7800.7|7797.9|66
1641409630000|2022-01-05 19:07:10|7801|7798.2|7800.4|7797.6|7801|7798.2|7796.4|7793.6|108
1641409640000|2022-01-05 19:07:20|7800.7|7797.9|7800.4|7797.6|7801.4|7798.6|7799.7|7796.9|47
1641409650000|2022-01-05 19:07:30|7800.2|7797.4|7799.4|7796.6|7800.4|7797.6|7798.6|7795.8|39
1641409660000|2022-01-05 19:07:40|7799.7|7796.9|7802.4|7799.6|7803.4|7800.6|7799.4|7796.6|64
1641409670000|2022-01-05 19:07:50|7802.6|7799.8|7802.4|7799.6|7802.6|7799.8|7801.4|7798.6|44
1641409680000|2022-01-05 19:08:00|7802.2|7799.4|7802.4|7799.6|7803.7|7800.9|7801.7|7798.9|47
1641409690000|2022-01-05 19:08:10|7803.4|7800.6|7802.1|7799.3|7804.4|7801.6|7800.4|7797.6|122
1641409700000|2022-01-05 19:08:20|7802.4|7799.6|7802.2|7799.4|7802.7|7799.9|7801.4|7798.6|76
1641409710000|2022-01-05 19:08:30|7802|7799.2|7803.7|7800.9|7803.7|7800.9|7802|7799.2|46
1641409720000|2022-01-05 19:08:40|7803.5|7800.7|7798.7|7795.9|7803.7|7800.9|7798.2|7795.4|86
1641409730000|2022-01-05 19:08:50|7798.4|7795.6|7799.7|7796.9|7800|7797.2|7797.7|7794.9|38
1641409740000|2022-01-05 19:09:00|7799.2|7796.4|7798.7|7795.9|7801|7798.2|7796.7|7793.9|84
1641409750000|2022-01-05 19:09:10|7798.5|7795.7|7795|7792.2|7798.7|7795.9|7794.7|7791.9|132
1641409760000|2022-01-05 19:09:20|7794.7|7791.9|7795.7|7792.9|7797|7794.2|7794.5|7791.7|89
1641409770000|2022-01-05 19:09:30|7796|7793.2|7795|7792.2|7796.7|7793.9|7793.7|7790.9|78
1641409780000|2022-01-05 19:09:40|7794.8|7792|7795|7792.2|7796|7793.2|7793.7|7790.9|124
1641409790000|2022-01-05 19:09:50|7794.7|7791.9|7796|7793.2|7797|7794.2|7794.7|7791.9|126
1641409800000|2022-01-05 19:10:00|7796.4|7793.6|7796.7|7793.9|7798|7795.2|7795.7|7792.9|94
1641409810000|2022-01-05 19:10:10|7796.3|7793.5|7798|7795.2|7798.7|7795.9|7795.7|7792.9|42
1641409820000|2022-01-05 19:10:20|7798.5|7795.7|7793|7790.2|7799|7796.2|7792.5|7789.7|125
1641409830000|2022-01-05 19:10:30|7793.4|7790.6|7796|7793.2|7796|7793.2|7793|7790.2|68
1641409840000|2022-01-05 19:10:40|7796.7|7793.9|7797|7794.2|7798|7795.2|7796|7793.2|67
1641409850000|2022-01-05 19:10:50|7797.2|7794.4|7798.7|7795.9|7798.7|7795.9|7796.7|7793.9|36
1641409860000|2022-01-05 19:11:00|7799|7796.2|7796|7793.2|7800|7797.2|7795.8|7793|68
1641409870000|2022-01-05 19:11:10|7796.5|7793.7|7796|7793.2|7797|7794.2|7795.3|7792.5|167
1641409880000|2022-01-05 19:11:20|7796.3|7793.5|7796.8|7794|7797|7794.2|7794.3|7791.5|316
1641409890000|2022-01-05 19:11:30|7796.6|7793.8|7794.3|7791.5|7797.3|7794.5|7793.3|7790.5|65
1641409900000|2022-01-05 19:11:40|7794.5|7791.7|7793|7790.2|7794.8|7792|7793|7790.2|25
1641409910000|2022-01-05 19:11:50|7792.8|7790|7794|7791.2|7794.3|7791.5|7792.8|7790|41
1641409920000|2022-01-05 19:12:00|7794.3|7791.5|7797.7|7794.9|7797.7|7794.9|7794.3|7791.5|82
1641409930000|2022-01-05 19:12:10|7798|7795.2|7799|7796.2|7799|7796.2|7797.7|7794.9|32
1641409940000|2022-01-05 19:12:20|7798.6|7795.8|7799|7796.2|7799|7796.2|7798.3|7795.5|44
1641409950000|2022-01-05 19:12:30|7798.5|7795.7|7797|7794.2|7799.3|7796.5|7797|7794.2|28
1641409960000|2022-01-05 19:12:40|7797.3|7794.5|7793|7790.2|7797.3|7794.5|7792|7789.2|139
1641409970000|2022-01-05 19:12:50|7793.3|7790.5|7794|7791.2|7794.3|7791.5|7793|7790.2|27
1641409980000|2022-01-05 19:13:00|7794.3|7791.5|7794.3|7791.5|7797|7794.2|7794.3|7791.5|89
1641409990000|2022-01-05 19:13:10|7794.5|7791.7|7794.3|7791.5|7795.3|7792.5|7793.7|7790.9|48
1641410000000|2022-01-05 19:13:20|7794|7791.2|7793|7790.2|7794.5|7791.7|7791.7|7788.9|109
1641410010000|2022-01-05 19:13:30|7792.7|7789.9|7792.3|7789.5|7794.3|7791.5|7791|7788.2|284
1641410020000|2022-01-05 19:13:40|7792|7789.2|7795|7792.2|7796|7793.2|7792|7789.2|115
1641410030000|2022-01-05 19:13:50|7794.6|7791.8|7794|7791.2|7795.7|7792.9|7794|7791.2|48
1641410040000|2022-01-05 19:14:00|7794.4|7791.6|7794|7791.2|7795|7792.2|7793.5|7790.7|31
1641410050000|2022-01-05 19:14:10|7794.2|7791.4|7798|7795.2|7798|7795.2|7794.2|7791.4|38
1641410060000|2022-01-05 19:14:20|7797|7794.2|7795|7792.2|7797|7794.2|7795|7792.2|61
1641410070000|2022-01-05 19:14:30|7794.8|7792|7796|7793.2|7796|7793.2|7793.3|7790.5|23
1641410080000|2022-01-05 19:14:40|7795.7|7792.9|7793|7790.2|7796|7793.2|7793|7790.2|117
1641410090000|2022-01-05 19:14:50|7792.5|7789.7|7791.6|7788.8|7793|7790.2|7790.9|7788.1|998
1641410100000|2022-01-05 19:15:00|7791.3|7788.5|7788.6|7785.8|7791.6|7788.8|7787.6|7784.8|419
1641410110000|2022-01-05 19:15:10|7788.2|7785.4|7790.3|7787.5|7790.8|7788|7787.2|7784.4|118
1641410120000|2022-01-05 19:15:20|7790.6|7787.8|7786|7783.2|7790.8|7788|7785.6|7782.8|286
1641410130000|2022-01-05 19:15:30|7786.6|7783.8|7788.1|7785.3|7788.3|7785.5|7785.6|7782.8|153
1641410140000|2022-01-05 19:15:40|7788.3|7785.5|7789.6|7786.8|7790.1|7787.3|7788.3|7785.5|84
1641410150000|2022-01-05 19:15:50|7789.8|7787|7787.6|7784.8|7789.8|7787|7786.6|7783.8|128
1641410160000|2022-01-05 19:16:00|7787.3|7784.5|7789.6|7786.8|7792.3|7789.5|7787.3|7784.5|164
1641410170000|2022-01-05 19:16:10|7789.3|7786.5|7786.3|7783.5|7790.1|7787.3|7785.6|7782.8|67
1641410180000|2022-01-05 19:16:20|7786.1|7783.3|7785.6|7782.8|7787.6|7784.8|7785.3|7782.5|191
1641410190000|2022-01-05 19:16:30|7786.3|7783.5|7783.3|7780.5|7787.3|7784.5|7783.3|7780.5|93
1641410200000|2022-01-05 19:16:40|7782.8|7780|7789|7786.2|7789.3|7786.5|7782.6|7779.8|282
1641410210000|2022-01-05 19:16:50|7789.3|7786.5|7783.6|7780.8|7789.3|7786.5|7782.6|7779.8|172
1641410220000|2022-01-05 19:17:00|7783.4|7780.6|7782.3|7779.5|7785.6|7782.8|7781.2|7778.4|170
1641410230000|2022-01-05 19:17:10|7781.6|7778.8|7780.3|7777.5|7782.3|7779.5|7780.3|7777.5|84
1641410240000|2022-01-05 19:17:20|7780.6|7777.8|7780.3|7777.5|7784.3|7781.5|7779.9|7777.1|300
1641410250000|2022-01-05 19:17:30|7780.6|7777.8|7780.6|7777.8|7781.6|7778.8|7777.9|7775.1|148
1641410260000|2022-01-05 19:17:40|7779.9|7777.1|7781.3|7778.5|7781.6|7778.8|7779.6|7776.8|55
1641410270000|2022-01-05 19:17:50|7781.6|7778.8|7781.6|7778.8|7782.6|7779.8|7780.3|7777.5|131
1641410280000|2022-01-05 19:18:00|7781.8|7779|7775.3|7772.5|7782.6|7779.8|7775.3|7772.5|135
1641410290000|2022-01-05 19:18:10|7775.6|7772.8|7776.1|7773.3|7776.6|7773.8|7773.6|7770.8|176
1641410300000|2022-01-05 19:18:20|7776.3|7773.5|7776.6|7773.8|7776.6|7773.8|7774.6|7771.8|64
1641410310000|2022-01-05 19:18:30|7776.3|7773.5|7774.1|7771.3|7776.9|7774.1|7773.9|7771.1|72
1641410320000|2022-01-05 19:18:40|7774.3|7771.5|7773.3|7770.5|7775.6|7772.8|7772.3|7769.5|53
1641410330000|2022-01-05 19:18:50|7773.6|7770.8|7773.6|7770.8|7775.3|7772.5|7773.1|7770.3|79
1641410340000|2022-01-05 19:19:00|7774.1|7771.3|7775.6|7772.8|7776.9|7774.1|7773.6|7770.8|120
1641410350000|2022-01-05 19:19:10|7775.3|7772.5|7774.6|7771.8|7775.3|7772.5|7774.3|7771.5|38
1641410360000|2022-01-05 19:19:20|7773.9|7771.1|7772.6|7769.8|7776.6|7773.8|7772.6|7769.8|138
1641410370000|2022-01-05 19:19:30|7772.2|7769.4|7769.1|7766.3|7772.2|7769.4|7768.6|7765.8|180
1641410380000|2022-01-05 19:19:40|7769.3|7766.5|7766.9|7764.1|7769.6|7766.8|7766.9|7764.1|78
1641410390000|2022-01-05 19:19:50|7766.6|7763.8|7767.6|7764.8|7767.6|7764.8|7766.1|7763.3|123
1641410400000|2022-01-05 19:20:00|7767.4|7764.6|7768.3|7765.5|7769.6|7766.8|7763.6|7760.8|363
1641410410000|2022-01-05 19:20:10|7768.6|7765.8|7761.6|7758.8|7768.6|7765.8|7761.6|7758.8|286
1641410420000|2022-01-05 19:20:20|7761.3|7758.5|7762.6|7759.8|7765.6|7762.8|7760|7757.2|321
1641410430000|2022-01-05 19:20:30|7762.3|7759.5|7762.6|7759.8|7763.8|7761|7761.9|7759.1|128
1641410440000|2022-01-05 19:20:40|7762.9|7760.1|7768.6|7765.8|7768.6|7765.8|7762.6|7759.8|167
1641410450000|2022-01-05 19:20:50|7768.3|7765.5|7763.6|7760.8|7768.6|7765.8|7763.6|7760.8|172
1641410460000|2022-01-05 19:21:00|7763.1|7760.3|7763.3|7760.5|7763.6|7760.8|7758.6|7755.8|165
1641410470000|2022-01-05 19:21:10|7762.9|7760.1|7761.6|7758.8|7763.3|7760.5|7759.6|7756.8|90
1641410480000|2022-01-05 19:21:20|7762|7759.2|7758.6|7755.8|7762.3|7759.5|7756.6|7753.8|191
1641410490000|2022-01-05 19:21:30|7758.3|7755.5|7760.6|7757.8|7760.6|7757.8|7758.3|7755.5|34
1641410500000|2022-01-05 19:21:40|7761|7758.2|7767.6|7764.8|7768.1|7765.3|7761|7758.2|146
1641410510000|2022-01-05 19:21:50|7767.3|7764.5|7765.4|7762.6|7767.3|7764.5|7764.3|7761.5|71
1641410520000|2022-01-05 19:22:00|7765.1|7762.3|7766.6|7763.8|7766.6|7763.8|7763.9|7761.1|61
1641410530000|2022-01-05 19:22:10|7767|7764.2|7767.6|7764.8|7768.3|7765.5|7766.1|7763.3|55
1641410540000|2022-01-05 19:22:20|7768|7765.2|7764.6|7761.8|7768.3|7765.5|7764.6|7761.8|65
1641410550000|2022-01-05 19:22:30|7765.3|7762.5|7763.3|7760.5|7765.6|7762.8|7762.9|7760.1|52
1641410560000|2022-01-05 19:22:40|7763.6|7760.8|7765.3|7762.5|7766.3|7763.5|7763.6|7760.8|61
1641410570000|2022-01-05 19:22:50|7765.6|7762.8|7761.6|7758.8|7766.3|7763.5|7761.6|7758.8|47
1641410580000|2022-01-05 19:23:00|7761.1|7758.3|7757.8|7755|7762.6|7759.8|7757.1|7754.3|98
1641410590000|2022-01-05 19:23:10|7758.3|7755.5|7759.6|7756.8|7761.1|7758.3|7758.3|7755.5|49
1641410600000|2022-01-05 19:23:20|7759.9|7757.1|7760.1|7757.3|7761.6|7758.8|7757.6|7754.8|115
1641410610000|2022-01-05 19:23:30|7760.3|7757.5|7759.3|7756.5|7760.3|7757.5|7757.9|7755.1|38
1641410620000|2022-01-05 19:23:40|7760.3|7757.5|7758.6|7755.8|7760.3|7757.5|7758.3|7755.5|326
1641410630000|2022-01-05 19:23:50|7758.2|7755.4|7755.6|7752.8|7758.2|7755.4|7753.6|7750.8|222
1641410640000|2022-01-05 19:24:00|7756.1|7753.3|7762.6|7759.8|7762.6|7759.8|7755.6|7752.8|84
1641410650000|2022-01-05 19:24:10|7763.1|7760.3|7762.3|7759.5|7764.3|7761.5|7762.1|7759.3|77
1641410660000|2022-01-05 19:24:20|7762.1|7759.3|7755.3|7752.5|7762.3|7759.5|7755.3|7752.5|65
1641410670000|2022-01-05 19:24:30|7755.6|7752.8|7757.3|7754.5|7757.9|7755.1|7755.3|7752.5|100
1641410680000|2022-01-05 19:24:40|7756.9|7754.1|7756.6|7753.8|7758.3|7755.5|7756.3|7753.5|69
1641410690000|2022-01-05 19:24:50|7756.8|7754|7756.3|7753.5|7757.3|7754.5|7752.8|7750|186
1641410700000|2022-01-05 19:25:00|7755.6|7752.8|7753.8|7751|7756.3|7753.5|7752.3|7749.5|169
1641410710000|2022-01-05 19:25:10|7754|7751.2|7756.3|7753.5|7756.3|7753.5|7752.3|7749.5|86
1641410720000|2022-01-05 19:25:20|7756.8|7754|7753.9|7751.1|7757.1|7754.3|7753.9|7751.1|125
1641410730000|2022-01-05 19:25:30|7753.6|7750.8|7762|7759.2|7762|7759.2|7753.6|7750.8|286
1641410740000|2022-01-05 19:25:40|7761.8|7759|7758|7755.2|7761.8|7759|7756.8|7754|172
1641410750000|2022-01-05 19:25:50|7757.6|7754.8|7755.3|7752.5|7759.3|7756.5|7755|7752.2|55
1641410760000|2022-01-05 19:26:00|7754.3|7751.5|7754.7|7751.9|7757|7754.2|7753|7750.2|94
1641410770000|2022-01-05 19:26:10|7755|7752.2|7751|7748.2|7755.7|7752.9|7751|7748.2|106
1641410780000|2022-01-05 19:26:20|7750.7|7747.9|7752|7749.2|7752|7749.2|7749.5|7746.7|266
1641410790000|2022-01-05 19:26:30|7751.8|7749|7751|7748.2|7752.3|7749.5|7750|7747.2|133
1641410800000|2022-01-05 19:26:40|7751.3|7748.5|7751|7748.2|7756|7753.2|7750.8|7748|158
1641410810000|2022-01-05 19:26:50|7751.3|7748.5|7755.5|7752.7|7756|7753.2|7749.6|7746.8|127
1641410820000|2022-01-05 19:27:00|7755.7|7752.9|7754|7751.2|7756.5|7753.7|7752.3|7749.5|131
1641410830000|2022-01-05 19:27:10|7754.3|7751.5|7757.3|7754.5|7759|7756.2|7754|7751.2|137
1641410840000|2022-01-05 19:27:20|7757|7754.2|7752|7749.2|7757.7|7754.9|7752|7749.2|126
1641410850000|2022-01-05 19:27:30|7752.5|7749.7|7754.3|7751.5|7754.3|7751.5|7750.7|7747.9|171
1641410860000|2022-01-05 19:27:40|7755|7752.2|7754.3|7751.5|7755|7752.2|7752.3|7749.5|163
1641410870000|2022-01-05 19:27:50|7754|7751.2|7755|7752.2|7759|7756.2|7753.6|7750.8|131
1641410880000|2022-01-05 19:28:00|7754.5|7751.7|7761.7|7758.9|7762.4|7759.6|7754|7751.2|861
1641410890000|2022-01-05 19:28:10|7761.9|7759.1|7767.7|7764.9|7768.9|7766.1|7760.7|7757.9|497
1641410900000|2022-01-05 19:28:20|7767.4|7764.6|7767.1|7764.3|7769.4|7766.6|7766.7|7763.9|583
1641410910000|2022-01-05 19:28:30|7767.4|7764.6|7767.6|7764.8|7768.1|7765.3|7764.4|7761.6|282
1641410920000|2022-01-05 19:28:40|7767.4|7764.6|7764.1|7761.3|7767.4|7764.6|7763.1|7760.3|251
1641410930000|2022-01-05 19:28:50|7763.7|7760.9|7763.4|7760.6|7764.1|7761.3|7760.7|7757.9|300
1641410940000|2022-01-05 19:29:00|7764.1|7761.3|7764.9|7762.1|7766.1|7763.3|7762.1|7759.3|574
1641410950000|2022-01-05 19:29:10|7765.1|7762.3|7764.1|7761.3|7766.1|7763.3|7764.1|7761.3|307
1641410960000|2022-01-05 19:29:20|7763.6|7760.8|7763.7|7760.9|7764.4|7761.6|7762.9|7760.1|321
1641410970000|2022-01-05 19:29:30|7763.4|7760.6|7762.6|7759.8|7764.4|7761.6|7761.7|7758.9|432
1641410980000|2022-01-05 19:29:40|7762.4|7759.6|7763.4|7760.6|7764.1|7761.3|7762.1|7759.3|297
1641410990000|2022-01-05 19:29:50|7762.4|7759.6|7760.4|7757.6|7763.7|7760.9|7759.9|7757.1|342
1641411000000|2022-01-05 19:30:00|7760.6|7757.8|7760.4|7757.6|7761.4|7758.6|7756.9|7754.1|288
1641411010000|2022-01-05 19:30:10|7760.7|7757.9|7757.4|7754.6|7760.7|7757.9|7755.7|7752.9|170
1641411020000|2022-01-05 19:30:20|7757.7|7754.9|7763.1|7760.3|7763.4|7760.6|7757.7|7754.9|77
1641411030000|2022-01-05 19:30:30|7763.4|7760.6|7761.4|7758.6|7763.4|7760.6|7761.4|7758.6|45
1641411040000|2022-01-05 19:30:40|7761|7758.2|7761.4|7758.6|7761.7|7758.9|7759.4|7756.6|57
1641411050000|2022-01-05 19:30:50|7761.7|7758.9|7762.4|7759.6|7762.7|7759.9|7761.1|7758.3|70
1641411060000|2022-01-05 19:31:00|7762.7|7759.9|7758.2|7755.4|7762.7|7759.9|7757.7|7754.9|194
1641411070000|2022-01-05 19:31:10|7758|7755.2|7754.4|7751.6|7758.4|7755.6|7753.7|7750.9|170
1641411080000|2022-01-05 19:31:20|7754.2|7751.4|7754.4|7751.6|7756.4|7753.6|7752.7|7749.9|319
1641411090000|2022-01-05 19:31:30|7753.7|7750.9|7754.4|7751.6|7755.1|7752.3|7751.7|7748.9|91
1641411100000|2022-01-05 19:31:40|7754.2|7751.4|7753.4|7750.6|7754.7|7751.9|7753.4|7750.6|15
1641411110000|2022-01-05 19:31:50|7753.2|7750.4|7750.4|7747.6|7753.2|7750.4|7749.4|7746.6|87
1641411120000|2022-01-05 19:32:00|7750.2|7747.4|7750.4|7747.6|7750.9|7748.1|7748|7745.2|239
1641411130000|2022-01-05 19:32:10|7749.7|7746.9|7748.9|7746.1|7750.7|7747.9|7748.7|7745.9|98
1641411140000|2022-01-05 19:32:20|7749.4|7746.6|7747.4|7744.6|7749.4|7746.6|7746.7|7743.9|41
1641411150000|2022-01-05 19:32:30|7747.9|7745.1|7748.4|7745.6|7748.4|7745.6|7747.4|7744.6|62
1641411160000|2022-01-05 19:32:40|7748.1|7745.3|7744.7|7741.9|7748.4|7745.6|7743.7|7740.9|189
1641411170000|2022-01-05 19:32:50|7744.5|7741.7|7746.7|7743.9|7746.7|7743.9|7743.7|7740.9|89
1641411180000|2022-01-05 19:33:00|7746.5|7743.7|7746.7|7743.9|7747.7|7744.9|7746|7743.2|89
1641411190000|2022-01-05 19:33:10|7747.2|7744.4|7751|7748.2|7751.7|7748.9|7746.7|7743.9|132
1641411200000|2022-01-05 19:33:20|7750.7|7747.9|7752|7749.2|7752.2|7749.4|7750.2|7747.4|25
1641411210000|2022-01-05 19:33:30|7751.7|7748.9|7750|7747.2|7752.7|7749.9|7749.7|7746.9|47
1641411220000|2022-01-05 19:33:40|7750.2|7747.4|7749|7746.2|7750.2|7747.4|7747.7|7744.9|119
1641411230000|2022-01-05 19:33:50|7748.7|7745.9|7750.5|7747.7|7750.7|7747.9|7747.7|7744.9|35
1641411240000|2022-01-05 19:34:00|7750.2|7747.4|7751|7748.2|7752|7749.2|7750|7747.2|50
1641411250000|2022-01-05 19:34:10|7750.7|7747.9|7750|7747.2|7752|7749.2|7749.7|7746.9|72
1641411260000|2022-01-05 19:34:20|7750.4|7747.6|7750.3|7747.5|7750.7|7747.9|7750|7747.2|22
1641411270000|2022-01-05 19:34:30|7750.5|7747.7|7750|7747.2|7751.3|7748.5|7749.7|7746.9|71
1641411280000|2022-01-05 19:34:40|7749.7|7746.9|7744.7|7741.9|7750|7747.2|7744.5|7741.7|54
1641411290000|2022-01-05 19:34:50|7744.5|7741.7|7746|7743.2|7746.3|7743.5|7744.5|7741.7|27
1641411300000|2022-01-05 19:35:00|7745.8|7743|7743|7740.2|7746|7743.2|7742|7739.2|94
1641411310000|2022-01-05 19:35:10|7743.3|7740.5|7746|7743.2|7746|7743.2|7743.3|7740.5|63
1641411320000|2022-01-05 19:35:20|7745.6|7742.8|7746|7743.2|7746|7743.2|7745|7742.2|15
1641411330000|2022-01-05 19:35:30|7746.3|7743.5|7744.3|7741.5|7746.3|7743.5|7743.3|7740.5|167
1641411340000|2022-01-05 19:35:40|7743.9|7741.1|7746.3|7743.5|7746.3|7743.5|7743.3|7740.5|50
1641411350000|2022-01-05 19:35:50|7746|7743.2|7743.8|7741|7746|7743.2|7743.3|7740.5|42
1641411360000|2022-01-05 19:36:00|7743.3|7740.5|7744|7741.2|7744.3|7741.5|7742.8|7740|34
1641411370000|2022-01-05 19:36:10|7743.6|7740.8|7742|7739.2|7743.6|7740.8|7742|7739.2|44
1641411380000|2022-01-05 19:36:20|7741.6|7738.8|7742.5|7739.7|7743.3|7740.5|7739|7736.2|201
1641411390000|2022-01-05 19:36:30|7742.3|7739.5|7741|7738.2|7742.3|7739.5|7741|7738.2|11
1641411400000|2022-01-05 19:36:40|7741.2|7738.4|7743.7|7740.9|7744.3|7741.5|7741.2|7738.4|41
1641411410000|2022-01-05 19:36:50|7745|7742.2|7744.5|7741.7|7746|7743.2|7744|7741.2|87
1641411420000|2022-01-05 19:37:00|7744.7|7741.9|7743.3|7740.5|7745|7742.2|7742.3|7739.5|51
1641411430000|2022-01-05 19:37:10|7743.5|7740.7|7742.3|7739.5|7743.5|7740.7|7741.8|7739|53
1641411440000|2022-01-05 19:37:20|7742|7739.2|7741.3|7738.5|7743|7740.2|7741|7738.2|146
1641411450000|2022-01-05 19:37:30|7741|7738.2|7742.5|7739.7|7743.3|7740.5|7741|7738.2|28
1641411460000|2022-01-05 19:37:40|7742.3|7739.5|7741.5|7738.7|7742.5|7739.7|7741|7738.2|32
1641411470000|2022-01-05 19:37:50|7741.3|7738.5|7742|7739.2|7742.3|7739.5|7741|7738.2|66
1641411480000|2022-01-05 19:38:00|7741.7|7738.9|7749|7746.2|7749.5|7746.7|7741.3|7738.5|299
1641411490000|2022-01-05 19:38:10|7749.3|7746.5|7749|7746.2|7750|7747.2|7748|7745.2|85
1641411500000|2022-01-05 19:38:20|7748.5|7745.7|7747.7|7744.9|7748.5|7745.7|7747.3|7744.5|15
1641411510000|2022-01-05 19:38:30|7748|7745.2|7749|7746.2|7749|7746.2|7747|7744.2|37
1641411520000|2022-01-05 19:38:40|7749.2|7746.4|7749|7746.2|7749.7|7746.9|7748|7745.2|31
1641411530000|2022-01-05 19:38:50|7748.5|7745.7|7746|7743.2|7748.5|7745.7|7745.7|7742.9|47
1641411540000|2022-01-05 19:39:00|7745.7|7742.9|7742|7739.2|7745.7|7742.9|7741.7|7738.9|64
1641411550000|2022-01-05 19:39:10|7742.2|7739.4|7743.7|7740.9|7744|7741.2|7742|7739.2|39
1641411560000|2022-01-05 19:39:20|7744|7741.2|7743.7|7740.9|7744.7|7741.9|7743|7740.2|41
1641411570000|2022-01-05 19:39:30|7743|7740.2|7743.3|7740.5|7743.7|7740.9|7742.7|7739.9|20
1641411580000|2022-01-05 19:39:40|7743|7740.2|7743.7|7740.9|7743.7|7740.9|7743|7740.2|22
1641411590000|2022-01-05 19:39:50|7743|7740.2|7745.3|7742.5|7745.4|7742.6|7743|7740.2|15
1641411600000|2022-01-05 19:40:00|7745|7742.2|7744.7|7741.9|7745|7742.2|7741.7|7738.9|138
1641411610000|2022-01-05 19:40:10|7745|7742.2|7746.4|7743.6|7746.7|7743.9|7745|7742.2|97
1641411620000|2022-01-05 19:40:20|7745.9|7743.1|7743.6|7740.8|7746.4|7743.6|7743.2|7740.4|44
1641411630000|2022-01-05 19:40:30|7743.4|7740.6|7744.1|7741.3|7745.4|7742.6|7743.4|7740.6|21
1641411640000|2022-01-05 19:40:40|7744.4|7741.6|7743|7740.2|7744.4|7741.6|7743|7740.2|49
1641411650000|2022-01-05 19:40:50|7741.7|7738.9|7740.4|7737.6|7741.7|7738.9|7740.1|7737.3|75
1641411660000|2022-01-05 19:41:00|7740.7|7737.9|7738.7|7735.9|7740.7|7737.9|7738.7|7735.9|49
1641411670000|2022-01-05 19:41:10|7739.1|7736.3|7740.4|7737.6|7740.4|7737.6|7738.7|7735.9|56
1641411680000|2022-01-05 19:41:20|7739.4|7736.6|7739.4|7736.6|7740.4|7737.6|7739.4|7736.6|23
1641411690000|2022-01-05 19:41:30|7739.7|7736.9|7739.9|7737.1|7740.7|7737.9|7739.4|7736.6|24
1641411700000|2022-01-05 19:41:40|7739.7|7736.9|7740.4|7737.6|7740.7|7737.9|7739.7|7736.9|11
1641411710000|2022-01-05 19:41:50|7740.7|7737.9|7742.4|7739.6|7743.1|7740.3|7740.1|7737.3|106
1641411720000|2022-01-05 19:42:00|7742.7|7739.9|7743.4|7740.6|7744.7|7741.9|7742.4|7739.6|88
1641411730000|2022-01-05 19:42:10|7744.1|7741.3|7745.4|7742.6|7746.7|7743.9|7744.1|7741.3|49
1641411740000|2022-01-05 19:42:20|7745.2|7742.4|7744.7|7741.9|7745.4|7742.6|7744.4|7741.6|17
1641411750000|2022-01-05 19:42:30|7744.9|7742.1|7744.9|7742.1|7745.4|7742.6|7744.4|7741.6|14
1641411760000|2022-01-05 19:42:40|7744.7|7741.9|7742.2|7739.4|7745.2|7742.4|7742.2|7739.4|21
1641411770000|2022-01-05 19:42:50|7742.4|7739.6|7740.7|7737.9|7742.4|7739.6|7740.7|7737.9|28
1641411780000|2022-01-05 19:43:00|7740.4|7737.6|7741.7|7738.9|7741.7|7738.9|7739.7|7736.9|68
1641411790000|2022-01-05 19:43:10|7741.9|7739.1|7739.7|7736.9|7742.4|7739.6|7739.7|7736.9|59
1641411800000|2022-01-05 19:43:20|7739.9|7737.1|7740.4|7737.6|7740.7|7737.9|7739.4|7736.6|30
1641411810000|2022-01-05 19:43:30|7740.7|7737.9|7740.4|7737.6|7741.1|7738.3|7740.4|7737.6|31
1641411820000|2022-01-05 19:43:40|7740.7|7737.9|7741.4|7738.6|7741.7|7738.9|7740.7|7737.9|6
1641411830000|2022-01-05 19:43:50|7741.7|7738.9|7741.4|7738.6|7741.9|7739.1|7739.9|7737.1|16
1641411840000|2022-01-05 19:44:00|7741.2|7738.4|7739.7|7736.9|7741.7|7738.9|7739.7|7736.9|36
1641411850000|2022-01-05 19:44:10|7739.5|7736.7|7738.7|7735.9|7739.5|7736.7|7738.4|7735.6|106
1641411860000|2022-01-05 19:44:20|7738.1|7735.3|7737.7|7734.9|7738.7|7735.9|7737.7|7734.9|40
1641411870000|2022-01-05 19:44:30|7736.7|7733.9|7736.4|7733.6|7736.7|7733.9|7734.7|7731.9|102
1641411880000|2022-01-05 19:44:40|7736.2|7733.4|7734.7|7731.9|7736.2|7733.4|7734.7|7731.9|17
1641411890000|2022-01-05 19:44:50|7733.9|7731.1|7734.7|7731.9|7735.7|7732.9|7733.9|7731.1|55
1641411900000|2022-01-05 19:45:00|7734.4|7731.6|7736.9|7734.1|7737.2|7734.4|7733.9|7731.1|63
1641411910000|2022-01-05 19:45:10|7737.1|7734.3|7736.9|7734.1|7737.7|7734.9|7736.4|7733.6|43
1641411920000|2022-01-05 19:45:20|7736.7|7733.9|7738.4|7735.6|7738.4|7735.6|7736.4|7733.6|64
1641411930000|2022-01-05 19:45:30|7738.2|7735.4|7736.7|7733.9|7738.2|7735.4|7736.6|7733.8|43
1641411940000|2022-01-05 19:45:40|7736.4|7733.6|7736.4|7733.6|7737.1|7734.3|7736.1|7733.3|47
1641411950000|2022-01-05 19:45:50|7736.7|7733.9|7736.4|7733.6|7736.7|7733.9|7736.4|7733.6|1
1641411960000|2022-01-05 19:46:00|7736.1|7733.3|7735.7|7732.9|7736.7|7733.9|7735.7|7732.9|15
1641411970000|2022-01-05 19:46:10|7735.9|7733.1|7736.4|7733.6|7736.4|7733.6|7735.7|7732.9|13
1641411980000|2022-01-05 19:46:20|7735.9|7733.1|7736.4|7733.6|7737.4|7734.6|7735.7|7732.9|19
1641411990000|2022-01-05 19:46:30|7736.7|7733.9|7735.7|7732.9|7737.4|7734.6|7735.7|7732.9|63
1641412000000|2022-01-05 19:46:40|7736.1|7733.3|7738.4|7735.6|7739.4|7736.6|7736.1|7733.3|57
1641412010000|2022-01-05 19:46:50|7738.1|7735.3|7737.4|7734.6|7738.4|7735.6|7737.4|7734.6|17
1641412020000|2022-01-05 19:47:00|7737.2|7734.4|7734.7|7731.9|7737.2|7734.4|7734.4|7731.6|39
1641412030000|2022-01-05 19:47:10|7735.1|7732.3|7736.4|7733.6|7736.7|7733.9|7735.1|7732.3|15
1641412040000|2022-01-05 19:47:20|7736|7733.2|7738.1|7735.3|7738.1|7735.3|7736|7733.2|47
1641412050000|2022-01-05 19:47:30|7737.7|7734.9|7736.4|7733.6|7738.4|7735.6|7736.4|7733.6|52
1641412060000|2022-01-05 19:47:40|7736.6|7733.8|7736.4|7733.6|7736.9|7734.1|7736.4|7733.6|1
1641412070000|2022-01-05 19:47:50|7737.4|7734.6|7738.4|7735.6|7740.1|7737.3|7737.4|7734.6|39
1641412080000|2022-01-05 19:48:00|7738.1|7735.3|7738.4|7735.6|7738.4|7735.6|7737.7|7734.9|23
1641412090000|2022-01-05 19:48:10|7738.8|7736|7739.4|7736.6|7739.4|7736.6|7738.8|7736|35
1641412100000|2022-01-05 19:48:20|7739.9|7737.1|7740.4|7737.6|7740.4|7737.6|7739.9|7737.1|4
1641412110000|2022-01-05 19:48:30|7740.2|7737.4|7740.1|7737.3|7740.6|7737.8|7740.1|7737.3|17
1641412120000|2022-01-05 19:48:40|7739.9|7737.1|7740.1|7737.3|7740.1|7737.3|7739.7|7736.9|15
1641412130000|2022-01-05 19:48:50|7740.4|7737.6|7740.2|7737.4|7741.7|7738.9|7739.9|7737.1|6
1641412140000|2022-01-05 19:49:00|7739.9|7737.1|7740.4|7737.6|7740.7|7737.9|7739.7|7736.9|12
1641412150000|2022-01-05 19:49:10|7740.7|7737.9|7743.4|7740.6|7743.4|7740.6|7740.4|7737.6|32
1641412160000|2022-01-05 19:49:20|7743.2|7740.4|7743.9|7741.1|7743.9|7741.1|7742.4|7739.6|20
1641412170000|2022-01-05 19:49:30|7743.7|7740.9|7744.7|7741.9|7745.4|7742.6|7743.4|7740.6|35
1641412180000|2022-01-05 19:49:40|7744.4|7741.6|7742.4|7739.6|7745.4|7742.6|7742.1|7739.3|51
1641412190000|2022-01-05 19:49:50|7742.7|7739.9|7741.7|7738.9|7743.4|7740.6|7741.4|7738.6|34
1641412200000|2022-01-05 19:50:00|7741.9|7739.1|7743.4|7740.6|7744.1|7741.3|7741.9|7739.1|39
1641412210000|2022-01-05 19:50:10|7742.7|7739.9|7744.1|7741.3|7744.1|7741.3|7742.4|7739.6|69
1641412220000|2022-01-05 19:50:20|7743.9|7741.1|7744.1|7741.3|7744.1|7741.3|7743.9|7741.1|30
1641412230000|2022-01-05 19:50:30|7744.5|7741.7|7744.7|7741.9|7746.4|7743.6|7744.5|7741.7|92
1641412240000|2022-01-05 19:50:40|7745.1|7742.3|7745.4|7742.6|7745.4|7742.6|7744.4|7741.6|17
1641412250000|2022-01-05 19:50:50|7745.7|7742.9|7745.9|7743.1|7746.7|7743.9|7745.7|7742.9|14
1641412260000|2022-01-05 19:51:00|7746.2|7743.4|7745.7|7742.9|7746.2|7743.4|7744.6|7741.8|11
1641412270000|2022-01-05 19:51:10|7745.9|7743.1|7746.4|7743.6|7746.4|7743.6|7745.4|7742.6|6
1641412280000|2022-01-05 19:51:20|7746|7743.2|7745.4|7742.6|7746.4|7743.6|7745.1|7742.3|16
1641412290000|2022-01-05 19:51:30|7745.1|7742.3|7746.7|7743.9|7746.9|7744.1|7745.1|7742.3|19
1641412300000|2022-01-05 19:51:40|7746.4|7743.6|7746.9|7744.1|7747.1|7744.3|7746.4|7743.6|22
1641412310000|2022-01-05 19:51:50|7747.1|7744.3|7747.4|7744.6|7747.4|7744.6|7746.4|7743.6|26
1641412320000|2022-01-05 19:52:00|7747.1|7744.3|7744.9|7742.1|7747.1|7744.3|7744.9|7742.1|32
1641412330000|2022-01-05 19:52:10|7744.7|7741.9|7744.4|7741.6|7745.2|7742.4|7744.4|7741.6|12
1641412340000|2022-01-05 19:52:20|7744.7|7741.9|7743.9|7741.1|7746.7|7743.9|7743.9|7741.1|31
1641412350000|2022-01-05 19:52:30|7744.2|7741.4|7743.7|7740.9|7744.4|7741.6|7743.7|7740.9|4
1641412360000|2022-01-05 19:52:40|7743.2|7740.4|7742.7|7739.9|7743.4|7740.6|7742.4|7739.6|17
1641412370000|2022-01-05 19:52:50|7742.4|7739.6|7741.7|7738.9|7742.7|7739.9|7740.7|7737.9|12
1641412380000|2022-01-05 19:53:00|7741.4|7738.6|7740.2|7737.4|7741.7|7738.9|7739.7|7736.9|16
1641412390000|2022-01-05 19:53:10|7740|7737.2|7740.2|7737.4|7740.7|7737.9|7739.7|7736.9|11
1641412400000|2022-01-05 19:53:20|7740.4|7737.6|7740.2|7737.4|7740.4|7737.6|7739.1|7736.3|9
1641412410000|2022-01-05 19:53:30|7739.9|7737.1|7739.4|7736.6|7739.9|7737.1|7739.1|7736.3|10
1641412420000|2022-01-05 19:53:40|7739.1|7736.3|7740.2|7737.4|7740.4|7737.6|7738.7|7735.9|6
1641412430000|2022-01-05 19:53:50|7740.4|7737.6|7740.4|7737.6|7740.4|7737.6|7739.4|7736.6|10
1641412440000|2022-01-05 19:54:00|7740.7|7737.9|7739.7|7736.9|7741.4|7738.6|7739.7|7736.9|30
1641412450000|2022-01-05 19:54:10|7738.7|7735.9|7740.4|7737.6|7741.4|7738.6|7738.7|7735.9|12
1641412460000|2022-01-05 19:54:20|7740.8|7738|7741.4|7738.6|7743.4|7740.6|7740.8|7738|27
1641412470000|2022-01-05 19:54:30|7741.6|7738.8|7738.4|7735.6|7741.9|7739.1|7738.1|7735.3|29
1641412480000|2022-01-05 19:54:40|7738.8|7736|7739.4|7736.6|7739.8|7737|7738.8|7736|15
1641412490000|2022-01-05 19:54:50|7739.1|7736.3|7739.4|7736.6|7739.7|7736.9|7739.1|7736.3|5
1641412500000|2022-01-05 19:55:00|7739.8|7737|7739.4|7736.6|7740.4|7737.6|7739.4|7736.6|10
1641412510000|2022-01-05 19:55:10|7739|7736.2|7739.4|7736.6|7739.4|7736.6|7738.1|7735.3|20
1641412520000|2022-01-05 19:55:20|7739.1|7736.3|7739.4|7736.6|7739.4|7736.6|7738.9|7736.1|2
1641412530000|2022-01-05 19:55:30|7739.1|7736.3|7738.4|7735.6|7739.4|7736.6|7738.4|7735.6|7
1641412540000|2022-01-05 19:55:40|7739.4|7736.6|7739.1|7736.3|7739.4|7736.6|7738.1|7735.3|12
1641412550000|2022-01-05 19:55:50|7738.4|7735.6|7738.4|7735.6|7739.1|7736.3|7738.4|7735.6|7
1641412560000|2022-01-05 19:56:00|7738.1|7735.3|7738.4|7735.6|7738.4|7735.6|7737.4|7734.6|42
1641412570000|2022-01-05 19:56:10|7738.6|7735.8|7738.7|7735.9|7739.4|7736.6|7738.4|7735.6|8
1641412580000|2022-01-05 19:56:20|7738.9|7736.1|7739.2|7736.4|7739.4|7736.6|7738.7|7735.9|24
1641412590000|2022-01-05 19:56:30|7738.9|7736.1|7738.4|7735.6|7738.9|7736.1|7738.4|7735.6|6
1641412600000|2022-01-05 19:56:40|7738.7|7735.9|7739.7|7736.9|7740.2|7737.4|7738.4|7735.6|9
1641412610000|2022-01-05 19:56:50|7740.2|7737.4|7740.2|7737.4|7740.4|7737.6|7738.9|7736.1|18
1641412620000|2022-01-05 19:57:00|7739.9|7737.1|7738.4|7735.6|7739.9|7737.1|7738.4|7735.6|7
1641412630000|2022-01-05 19:57:10|7738.2|7735.4|7738.2|7735.4|7738.4|7735.6|7737.4|7734.6|27
1641412640000|2022-01-05 19:57:20|7738.4|7735.6|7741.4|7738.6|7741.4|7738.6|7738.4|7735.6|13
1641412650000|2022-01-05 19:57:30|7741.7|7738.9|7740.9|7738.1|7742.1|7739.3|7740.6|7737.8|14
1641412660000|2022-01-05 19:57:40|7740.7|7737.9|7740.4|7737.6|7740.9|7738.1|7739.9|7737.1|3
1641412670000|2022-01-05 19:57:50|7740.1|7737.3|7742.4|7739.6|7742.4|7739.6|7739.9|7737.1|14
1641412680000|2022-01-05 19:58:00|7742.1|7739.3|7742.4|7739.6|7742.4|7739.6|7741.4|7738.6|7
1641412690000|2022-01-05 19:58:10|7742.1|7739.3|7743.4|7740.6|7743.4|7740.6|7741.4|7738.6|26
1641412700000|2022-01-05 19:58:20|7744.4|7740.4|7744.6|7741.8|7745.1|7742.3|7744|7740.4|43
1641412710000|2022-01-05 19:58:30|7744.4|7741.6|7745.4|7742.6|7745.4|7742.6|7744.4|7741.6|3
1641412720000|2022-01-05 19:58:40|7745.1|7742.3|7744.4|7741.6|7745.4|7742.6|7744.1|7741.3|16
1641412730000|2022-01-05 19:58:50|7744.1|7741.3|7743.4|7740.6|7744.1|7741.3|7743.4|7740.6|7
1641412740000|2022-01-05 19:59:00|7743.2|7740.4|7741.4|7738.6|7743.2|7740.4|7741.4|7738.6|20
1641412750000|2022-01-05 19:59:10|7741.6|7738.8|7741.4|7738.6|7742.1|7739.3|7740.7|7737.9|42
1641412760000|2022-01-05 19:59:20|7741.7|7738.9|7741.7|7738.9|7741.7|7738.9|7741.4|7738.6|1
1641412770000|2022-01-05 19:59:30|7741.4|7738.6|7741.4|7738.6|7741.7|7738.9|7740.7|7737.9|12
1641412780000|2022-01-05 19:59:40|7741.7|7738.9|7740.7|7737.9|7741.7|7738.9|7740.7|7737.9|7
1641412790000|2022-01-05 19:59:50|7740.4|7737.6|7741.4|7738.6|7741.4|7738.6|7740.4|7737.6|9
1641412800000|2022-01-05 20:00:00|7740.4|7737.6|7737.4|7734.6|7740.4|7737.6|7736.7|7733.9|34
1641412810000|2022-01-05 20:00:10|7737.2|7734.4|7736.7|7733.9|7737.4|7734.6|7736.7|7733.9|4
1641412820000|2022-01-05 20:00:20|7736.4|7733.6|7737.4|7734.6|7737.4|7734.6|7736.2|7733.4|21
1641412830000|2022-01-05 20:00:30|7737.2|7734.4|7736.4|7733.6|7737.7|7734.9|7736.4|7733.6|3
1641412840000|2022-01-05 20:00:40|7736.2|7733.4|7735.9|7733.1|7737.4|7734.6|7735.9|7733.1|12
1641412850000|2022-01-05 20:00:50|7736.1|7733.3|7734.9|7732.1|7736.4|7733.6|7734.7|7731.9|31
1641412860000|2022-01-05 20:01:00|7734.7|7731.9|7730.4|7727.6|7734.7|7731.9|7730.2|7727.4|86
1641412870000|2022-01-05 20:01:10|7730.7|7727.9|7731.4|7728.6|7731.7|7728.9|7729.7|7726.9|54
1641412880000|2022-01-05 20:01:20|7731.7|7728.9|7729.7|7726.9|7731.7|7728.9|7729.7|7726.9|61
1641412890000|2022-01-05 20:01:30|7730.2|7727.4|7730.4|7727.6|7730.4|7727.6|7728.7|7725.9|64
1641412900000|2022-01-05 20:01:40|7730.2|7727.4|7729.7|7726.9|7730.2|7727.4|7729.2|7726.4|35
1641412910000|2022-01-05 20:01:50|7729.4|7726.6|7729.7|7726.9|7729.7|7726.9|7729.4|7726.6|9
1641412920000|2022-01-05 20:02:00|7729.4|7726.6|7728.7|7725.9|7729.4|7726.6|7728.2|7725.4|34
1641412930000|2022-01-05 20:02:10|7727.7|7724.9|7729.7|7726.9|7729.7|7726.9|7727.7|7724.9|63
1641412940000|2022-01-05 20:02:20|7730.1|7727.3|7731.7|7728.9|7732.4|7729.6|7729.7|7726.9|73
1641412950000|2022-01-05 20:02:30|7731.4|7728.6|7730.7|7727.9|7731.7|7728.9|7730.4|7727.6|12
1641412960000|2022-01-05 20:02:40|7730.2|7727.4|7730.7|7727.9|7730.7|7727.9|7730.2|7727.4|3
1641412970000|2022-01-05 20:02:50|7730.3|7727.5|7729.7|7726.9|7730.3|7727.5|7728.9|7726.1|20
1641412980000|2022-01-05 20:03:00|7729.9|7727.1|7730.4|7727.6|7731.4|7728.6|7729.9|7727.1|58
1641412990000|2022-01-05 20:03:10|7730.7|7727.9|7731.4|7728.6|7732.7|7729.9|7730.7|7727.9|17
1641413000000|2022-01-05 20:03:20|7731.2|7728.4|7731.7|7728.9|7732|7729.2|7730.4|7727.6|9
1641413010000|2022-01-05 20:03:30|7731.4|7728.6|7730.4|7727.6|7731.4|7728.6|7730.4|7727.6|11
1641413020000|2022-01-05 20:03:40|7730.7|7727.9|7729.4|7726.6|7730.7|7727.9|7729.4|7726.6|17
1641413030000|2022-01-05 20:03:50|7729|7726.2|7730.7|7727.9|7731.4|7728.6|7728|7725.2|56
1641413040000|2022-01-05 20:04:00|7730.4|7727.6|7730.7|7727.9|7731.7|7728.9|7729.7|7726.9|19
1641413050000|2022-01-05 20:04:10|7730.2|7727.4|7729.4|7726.6|7730.4|7727.6|7729.4|7726.6|24
1641413060000|2022-01-05 20:04:20|7729.7|7726.9|7729.4|7726.6|7730.7|7727.9|7729.4|7726.6|18
1641413070000|2022-01-05 20:04:30|7729.7|7726.9|7729.4|7726.6|7729.7|7726.9|7729.4|7726.6|6
1641413080000|2022-01-05 20:04:40|7729.7|7726.9|7728.4|7725.6|7729.7|7726.9|7728.2|7725.4|21
1641413090000|2022-01-05 20:04:50|7728.7|7725.9|7728.9|7726.1|7728.9|7726.1|7727.7|7724.9|11
1641413100000|2022-01-05 20:05:00|7729.2|7726.4|7727.2|7724.4|7729.2|7726.4|7725.7|7722.9|142
1641413110000|2022-01-05 20:05:10|7726.7|7723.9|7726.4|7723.6|7726.7|7723.9|7725.4|7722.6|21
1641413120000|2022-01-05 20:05:20|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|7725.7|7722.9|7
1641413130000|2022-01-05 20:05:30|7727.2|7724.4|7724.7|7721.9|7727.4|7724.6|7724.7|7721.9|14
1641413140000|2022-01-05 20:05:40|7725.4|7722.6|7724.4|7721.6|7725.4|7722.6|7724.4|7721.6|18
1641413150000|2022-01-05 20:05:50|7723.4|7720.6|7725.4|7722.6|7725.7|7722.9|7723.4|7720.6|34
1641413160000|2022-01-05 20:06:00|7725.7|7722.9|7724.4|7721.6|7726.7|7723.9|7724.4|7721.6|13
1641413170000|2022-01-05 20:06:10|7724.8|7722|7724.4|7721.6|7725.7|7722.9|7724.4|7721.6|30
1641413180000|2022-01-05 20:06:20|7724.7|7721.9|7724.4|7721.6|7724.7|7721.9|7724.4|7721.6|22
1641413190000|2022-01-05 20:06:30|7724.2|7721.4|7725.4|7722.6|7725.7|7722.9|7724.2|7721.4|35
1641413200000|2022-01-05 20:06:40|7725.2|7722.4|7725.4|7722.6|7725.4|7722.6|7724.4|7721.6|39
1641413210000|2022-01-05 20:06:50|7725|7722.2|7724.7|7721.9|7725|7722.2|7723.4|7720.6|8
1641413220000|2022-01-05 20:07:00|7725.1|7722.3|7724.2|7721.4|7725.7|7722.9|7724.2|7721.4|12
1641413230000|2022-01-05 20:07:10|7724|7721.2|7722.4|7719.6|7724.1|7721.3|7721.4|7718.6|204
1641413240000|2022-01-05 20:07:20|7722.7|7719.9|7720|7717.2|7722.7|7719.9|7719|7716.2|100
1641413250000|2022-01-05 20:07:30|7720.2|7717.4|7720|7717.2|7722|7719.2|7720|7717.2|95
1641413260000|2022-01-05 20:07:40|7719|7716.2|7719|7716.2|7719|7716.2|7718.7|7715.9|21
1641413270000|2022-01-05 20:07:50|7719.4|7716.6|7719|7716.2|7720.7|7717.9|7718.3|7715.5|36
1641413280000|2022-01-05 20:08:00|7718.8|7716|7719|7716.2|7719.7|7716.9|7717.7|7714.9|122
1641413290000|2022-01-05 20:08:10|7718.7|7715.9|7719.7|7716.9|7720|7717.2|7718|7715.2|55
1641413300000|2022-01-05 20:08:20|7719.3|7716.5|7718|7715.2|7719.3|7716.5|7717.7|7714.9|20
1641413310000|2022-01-05 20:08:30|7717.7|7714.9|7717.7|7714.9|7718|7715.2|7717|7714.2|21
1641413320000|2022-01-05 20:08:40|7718|7715.2|7716|7713.2|7718|7715.2|7714.7|7711.9|137
1641413330000|2022-01-05 20:08:50|7715.7|7712.9|7716|7713.2|7716.7|7713.9|7714.7|7711.9|52
1641413340000|2022-01-05 20:09:00|7716.2|7713.4|7715|7712.2|7717|7714.2|7714.7|7711.9|67
1641413350000|2022-01-05 20:09:10|7715.2|7712.4|7715.7|7712.9|7715.7|7712.9|7715.2|7712.4|40
1641413360000|2022-01-05 20:09:20|7716.1|7713.3|7717|7714.2|7718|7715.2|7716.1|7713.3|52
1641413370000|2022-01-05 20:09:30|7718|7715.2|7716|7713.2|7718|7715.2|7716|7713.2|42
1641413380000|2022-01-05 20:09:40|7715.5|7712.7|7716|7713.2|7717.4|7714.6|7715.5|7712.7|33
1641413390000|2022-01-05 20:09:50|7716.4|7713.6|7716|7713.2|7717|7714.2|7716|7713.2|41
1641413400000|2022-01-05 20:10:00|7715.7|7712.9|7715|7712.2|7716|7713.2|7715|7712.2|14
1641413410000|2022-01-05 20:10:10|7714.1|7711.3|7713|7710.2|7714.1|7711.3|7711.3|7708.5|110
1641413420000|2022-01-05 20:10:20|7712.8|7710|7716.5|7713.7|7717.3|7714.5|7712.5|7709.7|162
1641413430000|2022-01-05 20:10:30|7716.7|7713.9|7715|7712.2|7717.7|7714.9|7713.7|7710.9|283
1641413440000|2022-01-05 20:10:40|7714.7|7711.9|7716.5|7713.7|7717|7714.2|7714.3|7711.5|98
1641413450000|2022-01-05 20:10:50|7716.7|7713.9|7716|7713.2|7717|7714.2|7715.4|7712.6|22
1641413460000|2022-01-05 20:11:00|7715.7|7712.9|7715|7712.2|7716|7713.2|7715|7712.2|21
1641413470000|2022-01-05 20:11:10|7714.5|7711.7|7714.5|7711.7|7716.7|7713.9|7714.5|7711.7|42
1641413480000|2022-01-05 20:11:20|7714.3|7711.5|7713|7710.2|7714.3|7711.5|7712.7|7709.9|18
1641413490000|2022-01-05 20:11:30|7713.3|7710.5|7713.3|7710.5|7714|7711.2|7712.7|7709.9|60
1641413500000|2022-01-05 20:11:40|7713|7710.2|7712.3|7709.5|7713.8|7711|7712.3|7709.5|20
1641413510000|2022-01-05 20:11:50|7712.7|7709.9|7713.3|7710.5|7713.7|7710.9|7712.5|7709.7|37
1641413520000|2022-01-05 20:12:00|7713|7710.2|7712|7709.2|7713.5|7710.7|7712|7709.2|32
1641413530000|2022-01-05 20:12:10|7712.3|7709.5|7712|7709.2|7712.7|7709.9|7712|7709.2|41
1641413540000|2022-01-05 20:12:20|7711.8|7709|7712.3|7709.5|7712.3|7709.5|7711.5|7708.7|12
1641413550000|2022-01-05 20:12:30|7712|7709.2|7712|7709.2|7712.3|7709.5|7712|7709.2|6
1641413560000|2022-01-05 20:12:40|7712.3|7709.5|7713|7710.2|7713.3|7710.5|7712|7709.2|36
1641413570000|2022-01-05 20:12:50|7713.3|7710.5|7715|7712.2|7715.3|7712.5|7713.3|7710.5|30
1641413580000|2022-01-05 20:13:00|7714.8|7712|7715.3|7712.5|7715.3|7712.5|7713.7|7710.9|20
1641413590000|2022-01-05 20:13:10|||||||||6
1641413600000|2022-01-05 20:13:20|7715.7|7712.9|7715.5|7712.7|7716|7713.2|7715.3|7712.5|23
1641413610000|2022-01-05 20:13:30|7715.7|7712.9|7716|7713.2|7716|7713.2|7715.3|7712.5|10
1641413620000|2022-01-05 20:13:40|7716.3|7713.5|7718.7|7715.9|7718.7|7715.9|7716|7713.2|22
1641413630000|2022-01-05 20:13:50|7719|7716.2|7719|7716.2|7720|7717.2|7719|7716.2|31
1641413640000|2022-01-05 20:14:00|7718.6|7715.8|7720|7717.2|7720|7717.2|7718.3|7715.5|32
1641413650000|2022-01-05 20:14:10|7719.6|7716.8|7718.7|7715.9|7719.6|7716.8|7718.5|7715.7|11
1641413660000|2022-01-05 20:14:20|7720.3|7717.5|7718|7715.2|7720.3|7717.5|7718|7715.2|42
1641413670000|2022-01-05 20:14:30|7717.6|7714.8|7716|7713.2|7717.6|7714.8|7715|7712.2|41
1641413680000|2022-01-05 20:14:40|7715.7|7712.9|7716|7713.2|7716|7713.2|7715|7712.2|9
1641413690000|2022-01-05 20:14:50|7716.3|7713.5|7715.3|7712.5|7716.3|7713.5|7715|7712.2|44
1641413700000|2022-01-05 20:15:00|7715|7712.2|7714.3|7711.5|7716.3|7713.5|7714|7711.2|52
1641413710000|2022-01-05 20:15:10|7714.7|7711.9|7715|7712.2|7715|7712.2|7714.3|7711.5|14
1641413720000|2022-01-05 20:15:20|7714.8|7712|7714|7711.2|7714.8|7712|7712|7709.2|62
1641413730000|2022-01-05 20:15:30|7713.7|7710.9|7712|7709.2|7713.7|7710.9|7712|7709.2|7
1641413740000|2022-01-05 20:15:40|7712.2|7709.4|7713|7710.2|7714|7711.2|7712.2|7709.4|17
1641413750000|2022-01-05 20:15:50|7712.7|7709.9|7712.7|7709.9|7712.7|7709.9|7712.7|7709.9|2
1641413760000|2022-01-05 20:16:00|7712.2|7709.4|7713.7|7710.9|7713.7|7710.9|7711.7|7708.9|13
1641413770000|2022-01-05 20:16:10|7714|7711.2|7713.7|7710.9|7714|7711.2|7713.5|7710.7|2
1641413780000|2022-01-05 20:16:20|||||||||2
1641413790000|2022-01-05 20:16:30|7714.5|7711.7|7715|7712.2|7715|7712.2|7714.5|7711.7|3
1641413800000|2022-01-05 20:16:40|7714.7|7711.9|7714.5|7711.7|7715|7712.2|7714|7711.2|12
1641413810000|2022-01-05 20:16:50|7714|7711.2|7713|7710.2|7714|7711.2|7713|7710.2|22
1641413820000|2022-01-05 20:17:00|7713.4|7710.6|7713.5|7710.7|7714|7711.2|7713|7710.2|39
1641413830000|2022-01-05 20:17:10|7713.7|7710.9|7714|7711.2|7714.7|7711.9|7713.7|7710.9|19
1641413840000|2022-01-05 20:17:20|7714.3|7711.5|7713.7|7710.9|7714.3|7711.5|7713.5|7710.7|13
1641413850000|2022-01-05 20:17:30|7713.3|7710.5|7712|7709.2|7713.3|7710.5|7712|7709.2|3
1641413860000|2022-01-05 20:17:40|7712.3|7709.5|7712|7709.2|7713|7710.2|7712|7709.2|13
1641413870000|2022-01-05 20:17:50|7711.8|7709|7709.3|7706.5|7711.8|7709|7707.3|7704.5|221
1641413880000|2022-01-05 20:18:00|7709|7706.2|7706|7703.2|7709|7706.2|7705.7|7702.9|66
1641413890000|2022-01-05 20:18:10|7705.6|7702.8|7705.3|7702.5|7706.3|7703.5|7704.7|7701.9|73
1641413900000|2022-01-05 20:18:20|7705|7702.2|7705.7|7702.9|7706|7703.2|7705|7702.2|66
1641413910000|2022-01-05 20:18:30|7705.5|7702.7|7706|7703.2|7706.3|7703.5|7705|7702.2|12
1641413920000|2022-01-05 20:18:40|7706.3|7703.5|7706|7703.2|7706.3|7703.5|7705.7|7702.9|6
1641413930000|2022-01-05 20:18:50|7705.5|7702.7|7704.8|7702|7705.5|7702.7|7704.5|7701.7|22
1641413940000|2022-01-05 20:19:00|7704.6|7701.8|7703|7700.2|7705|7702.2|7703|7700.2|23
1641413950000|2022-01-05 20:19:10|7702.8|7700|7703.8|7701|7704|7701.2|7702.7|7699.9|39
1641413960000|2022-01-05 20:19:20|7703.5|7700.7|7703|7700.2|7703.5|7700.7|7702.7|7699.9|9
1641413970000|2022-01-05 20:19:30|7702.3|7699.5|7703|7700.2|7703|7700.2|7702|7699.2|26
1641413980000|2022-01-05 20:19:40|7702.8|7700|7703|7700.2|7703|7700.2|7702.8|7700|4
1641413990000|2022-01-05 20:19:50|7703.4|7700.6|7702.3|7699.5|7703.7|7700.9|7702|7699.2|33
1641414000000|2022-01-05 20:20:00|7702|7699.2|7702.3|7699.5|7704|7701.2|7702|7699.2|195
1641414010000|2022-01-05 20:20:10|7702.7|7699.9|7702.3|7699.5|7703.3|7700.5|7702.3|7699.5|85
1641414020000|2022-01-05 20:20:20|7702.5|7699.7|7702|7699.2|7703|7700.2|7702|7699.2|14
1641414030000|2022-01-05 20:20:30|7701.6|7698.8|7703.3|7700.5|7703.3|7700.5|7701.6|7698.8|33
1641414040000|2022-01-05 20:20:40|7702.3|7699.5|7703|7700.2|7703.3|7700.5|7702.3|7699.5|22
1641414050000|2022-01-05 20:20:50|7703.3|7700.5|7704|7701.2|7705|7702.2|7703.3|7700.5|16
1641414060000|2022-01-05 20:21:00|7704.3|7701.5|7705|7702.2|7705|7702.2|7704.3|7701.5|9
1641414070000|2022-01-05 20:21:10|7705.3|7702.5|7705|7702.2|7705.3|7702.5|7705|7702.2|4
1641414080000|2022-01-05 20:21:20|7705.2|7702.4|7707|7704.2|7708.3|7705.5|7705.2|7702.4|68
1641414090000|2022-01-05 20:21:30|7707.5|7704.7|7708.2|7705.4|7708.7|7705.9|7707|7704.2|23
1641414100000|2022-01-05 20:21:40|7708|7705.2|7708.5|7705.7|7709.3|7706.5|7708|7705.2|20
1641414110000|2022-01-05 20:21:50|7708.3|7705.5|7708|7705.2|7708.5|7705.7|7707.7|7704.9|9
1641414120000|2022-01-05 20:22:00|7707.7|7704.9|7706.7|7703.9|7708.2|7705.4|7706.7|7703.9|22
1641414130000|2022-01-05 20:22:10|7707|7704.2|7707.7|7704.9|7707.7|7704.9|7707|7704.2|6
1641414140000|2022-01-05 20:22:20|7707|7704.2|7708|7705.2|7708|7705.2|7706.7|7703.9|15
1641414150000|2022-01-05 20:22:30|7708.2|7705.4|7711|7708.2|7711|7708.2|7708.2|7705.4|23
1641414160000|2022-01-05 20:22:40|7710.6|7707.8|7711|7708.2|7711.6|7708.8|7710.6|7707.8|41
1641414170000|2022-01-05 20:22:50|7710.6|7707.8|7709.6|7706.8|7710.6|7707.8|7709|7706.2|6
1641414180000|2022-01-05 20:23:00|7710|7707.2|7709|7706.2|7710|7707.2|7708|7705.2|15
1641414190000|2022-01-05 20:23:10|7708.6|7705.8|7709|7706.2|7710|7707.2|7708.6|7705.8|28
1641414200000|2022-01-05 20:23:20|7709.3|7706.5|7706|7703.2|7710|7707.2|7706|7703.2|68
1641414210000|2022-01-05 20:23:30|7705.5|7702.7|7703.9|7701.1|7705.5|7702.7|7703.6|7700.8|8
1641414220000|2022-01-05 20:23:40|7704.3|7701.5|7703.9|7701.1|7704.3|7701.5|7703.9|7701.1|25
1641414230000|2022-01-05 20:23:50|7704.3|7701.5|7703.3|7700.5|7704.9|7702.1|7702.9|7700.1|106
1641414240000|2022-01-05 20:24:00|7704.3|7701.5|7706.3|7703.5|7706.3|7703.5|7703.3|7700.5|56
1641414250000|2022-01-05 20:24:10|7706.6|7703.8|7706.8|7704|7707.3|7704.5|7706.3|7703.5|16
1641414260000|2022-01-05 20:24:20|7706.3|7703.5|7706.9|7704.1|7706.9|7704.1|7705.9|7703.1|7
1641414270000|2022-01-05 20:24:30|7707.3|7704.5|7705.9|7703.1|7707.6|7704.8|7705.9|7703.1|13
1641414280000|2022-01-05 20:24:40|7706.2|7703.4|7705.9|7703.1|7706.2|7703.4|7705.4|7702.6|24
1641414290000|2022-01-05 20:24:50|7706.2|7703.4|7707.2|7704.4|7707.2|7704.4|7705.9|7703.1|12
1641414300000|2022-01-05 20:25:00|7706.9|7704.1|7707.9|7705.1|7708.6|7705.8|7705.9|7703.1|35
1641414310000|2022-01-05 20:25:10|7708.4|7705.6|7706.9|7704.1|7708.4|7705.6|7706.9|7704.1|7
1641414320000|2022-01-05 20:25:20|7707.2|7704.4|7708.6|7705.8|7708.6|7705.8|7707.2|7704.4|8
1641414330000|2022-01-05 20:25:30|7709.6|7706.8|7708.9|7706.1|7710.6|7707.8|7708.6|7705.8|39
1641414340000|2022-01-05 20:25:40|7708.6|7705.8|7709.9|7707.1|7710.6|7707.8|7708.6|7705.8|118
1641414350000|2022-01-05 20:25:50|7709.6|7706.8|7708.9|7706.1|7710.4|7707.6|7708.3|7705.5|38
1641414360000|2022-01-05 20:26:00|7708.7|7705.9|7708.9|7706.1|7708.9|7706.1|7707.9|7705.1|11
1641414370000|2022-01-05 20:26:10|7709.2|7706.4|7709.9|7707.1|7709.9|7707.1|7708.9|7706.1|7
1641414380000|2022-01-05 20:26:20|7709.1|7706.3|7709.9|7707.1|7710.7|7707.9|7709.1|7706.3|10
1641414390000|2022-01-05 20:26:30|7709.6|7706.8|7712.3|7709.5|7712.3|7709.5|7709.6|7706.8|89
1641414400000|2022-01-05 20:26:40|7712.7|7709.9|7714.6|7711.8|7714.6|7711.8|7712.6|7709.8|25
1641414410000|2022-01-05 20:26:50|7714.8|7712|7715.6|7712.8|7715.6|7712.8|7714.8|7712|17
1641414420000|2022-01-05 20:27:00|7715.1|7712.3|7716.6|7713.8|7717.3|7714.5|7714.6|7711.8|24
1641414430000|2022-01-05 20:27:10|7716.3|7713.5|7718.6|7715.8|7719|7716.2|7716|7713.2|69
1641414440000|2022-01-05 20:27:20|7718.3|7715.5|7718.6|7715.8|7718.6|7715.8|7717.6|7714.8|43
1641414450000|2022-01-05 20:27:30|7718.3|7715.5|7717.3|7714.5|7719|7716.2|7717.3|7714.5|39
1641414460000|2022-01-05 20:27:40|7717.6|7714.8|7717.3|7714.5|7717.8|7715|7717.3|7714.5|19
1641414470000|2022-01-05 20:27:50|7717|7714.2|7717.3|7714.5|7718|7715.2|7716.6|7713.8|33
1641414480000|2022-01-05 20:28:00|7717.6|7714.8|7717.3|7714.5|7717.6|7714.8|7716.3|7713.5|44
1641414490000|2022-01-05 20:28:10|7717.6|7714.8|7718.3|7715.5|7719.3|7716.5|7717.3|7714.5|10
1641414500000|2022-01-05 20:28:20|7719|7716.2|7720.3|7717.5|7720.3|7717.5|7719|7716.2|35
1641414510000|2022-01-05 20:28:30|7719.9|7717.1|7719.3|7716.5|7719.9|7717.1|7719.3|7716.5|35
1641414520000|2022-01-05 20:28:40|7719.6|7716.8|7719.3|7716.5|7719.6|7716.8|7719|7716.2|35
1641414530000|2022-01-05 20:28:50|7719.6|7716.8|7720.3|7717.5|7720.3|7717.5|7719.6|7716.8|24
1641414540000|2022-01-05 20:29:00|7720.1|7717.3|7717.3|7714.5|7720.1|7717.3|7716.3|7713.5|61
1641414550000|2022-01-05 20:29:10|7716.6|7713.8|7716.3|7713.5|7716.6|7713.8|7715.6|7712.8|38
1641414560000|2022-01-05 20:29:20|7716.6|7713.8|7715.3|7712.5|7716.6|7713.8|7713.6|7710.8|31
1641414570000|2022-01-05 20:29:30|7715.1|7712.3|7713.3|7710.5|7715.1|7712.3|7713.3|7710.5|22
1641414580000|2022-01-05 20:29:40|||||||||2
1641414590000|2022-01-05 20:29:50|7712.7|7709.9|7710.3|7707.5|7712.7|7709.9|7710.3|7707.5|86
1641414600000|2022-01-05 20:30:00|7710.1|7707.3|7708.8|7706|7710.1|7707.3|7708.3|7705.5|26
1641414610000|2022-01-05 20:30:10|7708.6|7705.8|7707.3|7704.5|7708.8|7706|7706.3|7703.5|20
1641414620000|2022-01-05 20:30:20|7706.8|7704|7707|7704.2|7707|7704.2|7706|7703.2|20
1641414630000|2022-01-05 20:30:30|7706.6|7703.8|7706.3|7703.5|7707.3|7704.5|7706.3|7703.5|9
1641414640000|2022-01-05 20:30:40|7706.6|7703.8|7707|7704.2|7707.3|7704.5|7706.3|7703.5|12
1641414650000|2022-01-05 20:30:50|7706.8|7704|7706.3|7703.5|7708.3|7705.5|7706.3|7703.5|16
1641414660000|2022-01-05 20:31:00|7706.6|7703.8|7706.3|7703.5|7706.8|7704|7705.6|7702.8|14
1641414670000|2022-01-05 20:31:10|7705.8|7703|7707|7704.2|7707|7704.2|7705.8|7703|16
1641414680000|2022-01-05 20:31:20|7706.8|7704|7707.6|7704.8|7707.6|7704.8|7706.6|7703.8|22
1641414690000|2022-01-05 20:31:30|7707.8|7705|7707.6|7704.8|7708.6|7705.8|7707.3|7704.5|60
1641414700000|2022-01-05 20:31:40|7708.3|7705.5|7708.6|7705.8|7709.3|7706.5|7707.6|7704.8|42
1641414710000|2022-01-05 20:31:50|7708.8|7706|7708.3|7705.5|7709.3|7706.5|7708.3|7705.5|25
1641414720000|2022-01-05 20:32:00|7708.5|7705.7|7709.6|7706.8|7710.6|7707.8|7708.5|7705.7|10
1641414730000|2022-01-05 20:32:10|7709.8|7707|7710.3|7707.5|7710.6|7707.8|7709.8|7707|5
1641414740000|2022-01-05 20:32:20|7710.6|7707.8|7708.6|7705.8|7710.6|7707.8|7708.6|7705.8|23
1641414750000|2022-01-05 20:32:30|7709.1|7706.3|7708.6|7705.8|7709.3|7706.5|7708.3|7705.5|4
1641414760000|2022-01-05 20:32:40|7708.3|7705.5|7707.6|7704.8|7708.6|7705.8|7707.3|7704.5|10
1641414770000|2022-01-05 20:32:50|7708.1|7705.3|7707.6|7704.8|7708.3|7705.5|7707.6|7704.8|8
1641414780000|2022-01-05 20:33:00|7707.3|7704.5|7705.6|7702.8|7707.3|7704.5|7705.6|7702.8|21
1641414790000|2022-01-05 20:33:10|7706.3|7703.5|7707.3|7704.5|7707.6|7704.8|7706.3|7703.5|23
1641414800000|2022-01-05 20:33:20|7707.8|7705|7708.3|7705.5|7708.8|7706|7707.8|7705|6
1641414810000|2022-01-05 20:33:30|7708.6|7705.8|7709.6|7706.8|7709.6|7706.8|7708.3|7705.5|9
1641414820000|2022-01-05 20:33:40|7709.3|7706.5|7709.3|7706.5|7710.3|7707.5|7709.3|7706.5|26
1641414830000|2022-01-05 20:33:50|7709.8|7707|7710.6|7707.8|7710.6|7707.8|7709.6|7706.8|3
1641414840000|2022-01-05 20:34:00|7710.3|7707.5|7709.6|7706.8|7711.3|7708.5|7709.6|7706.8|21
1641414850000|2022-01-05 20:34:10|7709.3|7706.5|7708.6|7705.8|7709.6|7706.8|7708.1|7705.3|6
1641414860000|2022-01-05 20:34:20|7707.9|7705.1|7706.3|7703.5|7708.1|7705.3|7706.3|7703.5|12
1641414870000|2022-01-05 20:34:30|7706.6|7703.8|7706.6|7703.8|7707.3|7704.5|7706.6|7703.8|19
1641414880000|2022-01-05 20:34:40|7706.3|7703.5|7706.6|7703.8|7706.6|7703.8|7706.3|7703.5|5
1641414890000|2022-01-05 20:34:50|7707|7704.2|7706.6|7703.8|7707.6|7704.8|7706.6|7703.8|30
1641414900000|2022-01-05 20:35:00|7707|7704.2|7704.6|7701.8|7707.1|7704.3|7704.2|7701.4|48
1641414910000|2022-01-05 20:35:10|7704.3|7701.5|7704.6|7701.8|7705|7702.2|7703.9|7701.1|71
1641414920000|2022-01-05 20:35:20|7704.3|7701.5|7705.6|7702.8|7706.6|7703.8|7704.3|7701.5|50
1641414930000|2022-01-05 20:35:30|7705.1|7702.3|7704.6|7701.8|7705.1|7702.3|7704.2|7701.4|20
1641414940000|2022-01-05 20:35:40|7704.3|7701.5|7704.6|7701.8|7704.6|7701.8|7704.1|7701.3|41
1641414950000|2022-01-05 20:35:50|7704.8|7702|7706.3|7703.5|7706.3|7703.5|7704.8|7702|5
1641414960000|2022-01-05 20:36:00|7706.1|7703.3|7706.6|7703.8|7707.3|7704.5|7705.3|7702.5|7
1641414970000|2022-01-05 20:36:10|7707.6|7704.8|7708.6|7705.8|7708.6|7705.8|7707.3|7704.5|7
1641414980000|2022-01-05 20:36:20|7708.3|7705.5|7708.3|7705.5|7708.6|7705.8|7708.3|7705.5|0
1641414990000|2022-01-05 20:36:30|7708.6|7705.8|7709.3|7706.5|7709.6|7706.8|7708.6|7705.8|7
1641415000000|2022-01-05 20:36:40|7708.9|7706.1|7710.3|7707.5|7710.3|7707.5|7708.6|7705.8|13
1641415010000|2022-01-05 20:36:50|7710.6|7707.8|7709.3|7706.5|7711.6|7708.8|7709.3|7706.5|33
1641415020000|2022-01-05 20:37:00|7708.9|7706.1|7708.6|7705.8|7709.9|7707.1|7708.2|7705.4|167
1641415030000|2022-01-05 20:37:10|7708.9|7706.1|7708.6|7705.8|7708.9|7706.1|7707.9|7705.1|18
1641415040000|2022-01-05 20:37:20|7708.9|7706.1|7708.9|7706.1|7708.9|7706.1|7708.1|7705.3|9
1641415050000|2022-01-05 20:37:30|||||||||1
1641415060000|2022-01-05 20:37:40|7708.6|7705.8|7707.9|7705.1|7708.9|7706.1|7707.9|7705.1|23
1641415070000|2022-01-05 20:37:50|7706.6|7703.8|7706.6|7703.8|7706.6|7703.8|7706.6|7703.8|15
1641415080000|2022-01-05 20:38:00|||||||||6
1641415090000|2022-01-05 20:38:10|||||||||26
1641415100000|2022-01-05 20:38:20|7706.4|7703.6|7703.9|7701.1|7706.4|7703.6|7703.6|7700.8|62
1641415110000|2022-01-05 20:38:30|||||||||12
1641415120000|2022-01-05 20:38:40|7703.6|7700.8|7704.6|7701.8|7705.6|7702.8|7703.6|7700.8|40
1641415130000|2022-01-05 20:38:50|7704.2|7701.4|7704.6|7701.8|7704.6|7701.8|7703.6|7700.8|13
1641415140000|2022-01-05 20:39:00|7704.2|7701.4|7703.6|7700.8|7704.6|7701.8|7702.6|7699.8|32
1641415150000|2022-01-05 20:39:10|7703.2|7700.4|7704.6|7701.8|7704.6|7701.8|7702.6|7699.8|30
1641415160000|2022-01-05 20:39:20|7705.1|7702.3|7704.6|7701.8|7705.1|7702.3|7704.6|7701.8|6
1641415170000|2022-01-05 20:39:30|7704.1|7701.3|7704.6|7701.8|7705.6|7702.8|7704.1|7701.3|8
1641415180000|2022-01-05 20:39:40|7704.4|7701.6|7703.6|7700.8|7704.6|7701.8|7703.6|7700.8|6
1641415190000|2022-01-05 20:39:50|7703.4|7700.6|7703.6|7700.8|7703.6|7700.8|7703.1|7700.3|12
1641415200000|2022-01-05 20:40:00|7703.1|7700.3|7703.6|7700.8|7703.6|7700.8|7702.9|7700.1|8
1641415210000|2022-01-05 20:40:10|7703.4|7700.6|7704.6|7701.8|7704.6|7701.8|7703.1|7700.3|16
1641415220000|2022-01-05 20:40:20|7705|7702.2|7704.6|7701.8|7705|7702.2|7704.6|7701.8|21
1641415230000|2022-01-05 20:40:30|7704.2|7701.4|7702.6|7699.8|7704.2|7701.4|7702.6|7699.8|19
1641415240000|2022-01-05 20:40:40|7702.9|7700.1|7702.9|7700.1|7702.9|7700.1|7702.9|7700.1|17
1641415250000|2022-01-05 20:40:50|7703.1|7700.3|7702.9|7700.1|7703.6|7700.8|7702.6|7699.8|22
1641415260000|2022-01-05 20:41:00|7702.6|7699.8|7700.9|7698.1|7702.9|7700.1|7700.9|7698.1|29
1641415270000|2022-01-05 20:41:10|7700.6|7697.8|7698.2|7695.4|7701.2|7698.4|7697.9|7695.1|64
1641415280000|2022-01-05 20:41:20|7697.9|7695.1|7698.9|7696.1|7698.9|7696.1|7697.9|7695.1|20
1641415290000|2022-01-05 20:41:30|7698.5|7695.7|7697.9|7695.1|7698.5|7695.7|7697.6|7694.8|11
1641415300000|2022-01-05 20:41:40|7697.6|7694.8|7698.9|7696.1|7699.2|7696.4|7697.6|7694.8|19
1641415310000|2022-01-05 20:41:50|7699.2|7696.4|7699.9|7697.1|7700.2|7697.4|7699.2|7696.4|20
1641415320000|2022-01-05 20:42:00|7698.9|7696.1|7699.6|7696.8|7699.6|7696.8|7698.9|7696.1|21
1641415330000|2022-01-05 20:42:10|7699.2|7696.4|7697.9|7695.1|7699.6|7696.8|7697.9|7695.1|43
1641415340000|2022-01-05 20:42:20|7698.9|7696.1|7697.6|7694.8|7698.9|7696.1|7697.6|7694.8|43
1641415350000|2022-01-05 20:42:30|7697.3|7694.5|7696.1|7693.3|7697.9|7695.1|7694.6|7691.8|89
1641415360000|2022-01-05 20:42:40|7695.9|7693.1|7695.6|7692.8|7695.9|7693.1|7695.6|7692.8|0
1641415370000|2022-01-05 20:42:50|7695.9|7693.1|7694.9|7692.1|7695.9|7693.1|7694.6|7691.8|35
1641415380000|2022-01-05 20:43:00|7694.6|7691.8|7694.9|7692.1|7695.6|7692.8|7694.4|7691.6|26
1641415390000|2022-01-05 20:43:10|7694.6|7691.8|7694.6|7691.8|7695.3|7692.5|7694.2|7691.4|14
1641415400000|2022-01-05 20:43:20|7694.3|7691.5|7693.9|7691.1|7694.4|7691.6|7693.9|7691.1|2
1641415410000|2022-01-05 20:43:30|7693.5|7690.7|7693.6|7690.8|7694.6|7691.8|7692.6|7689.8|79
1641415420000|2022-01-05 20:43:40|7693.4|7690.6|7694.9|7692.1|7695.2|7692.4|7692.9|7690.1|91
1641415430000|2022-01-05 20:43:50|7695.6|7692.8|7699.9|7697.1|7699.9|7697.1|7695.4|7692.6|137
1641415440000|2022-01-05 20:44:00|7699.6|7696.8|7700.6|7697.8|7701.7|7698.9|7699.6|7696.8|104
1641415450000|2022-01-05 20:44:10|7700.9|7698.1|7700.6|7697.8|7701.6|7698.8|7699.9|7697.1|39
1641415460000|2022-01-05 20:44:20|7700.4|7697.6|7699.9|7697.1|7700.9|7698.1|7698.9|7696.1|28
1641415470000|2022-01-05 20:44:30|7700.1|7697.3|7698.9|7696.1|7700.1|7697.3|7698.9|7696.1|14
1641415480000|2022-01-05 20:44:40|7699.1|7696.3|7699.9|7697.1|7700.2|7697.4|7699.1|7696.3|34
1641415490000|2022-01-05 20:44:50|7699.6|7696.8|7700.3|7697.5|7701.6|7698.8|7699.6|7696.8|28
1641415500000|2022-01-05 20:45:00|7699.9|7697.1|7698.8|7696|7699.9|7697.1|7697.3|7694.5|51
1641415510000|2022-01-05 20:45:10|7699.1|7696.3|7698.6|7695.8|7699.8|7697|7697.6|7694.8|42
1641415520000|2022-01-05 20:45:20|7698.2|7695.4|7698.1|7695.3|7699.6|7696.8|7698.1|7695.3|30
1641415530000|2022-01-05 20:45:30|7698.3|7695.5|7697.6|7694.8|7698.3|7695.5|7697.6|7694.8|9
1641415540000|2022-01-05 20:45:40|7697|7694.2|7697.6|7694.8|7698.6|7695.8|7697|7694.2|74
1641415550000|2022-01-05 20:45:50|7697.8|7695|7697.3|7694.5|7698.6|7695.8|7696.6|7693.8|64
1641415560000|2022-01-05 20:46:00|||||||||15
1641415570000|2022-01-05 20:46:10|7697.6|7694.8|7697.3|7694.5|7697.6|7694.8|7697.3|7694.5|12
1641415580000|2022-01-05 20:46:20|7697.6|7694.8|7697.3|7694.5|7697.6|7694.8|7697.3|7694.5|4
1641415590000|2022-01-05 20:46:30|7697.6|7694.8|7697.3|7694.5|7698.3|7695.5|7697.3|7694.5|25
1641415600000|2022-01-05 20:46:40|7697.5|7694.7|7697.3|7694.5|7698.1|7695.3|7697.3|7694.5|20
1641415610000|2022-01-05 20:46:50|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|13
1641415620000|2022-01-05 20:47:00|7696.3|7693.5|7695.6|7692.8|7696.3|7693.5|7695.6|7692.8|53
1641415630000|2022-01-05 20:47:10|7696|7693.2|7692.6|7689.8|7696.3|7693.5|7692.2|7689.4|143
1641415640000|2022-01-05 20:47:20|7692.3|7689.5|7692.6|7689.8|7693.3|7690.5|7690.6|7687.8|136
1641415650000|2022-01-05 20:47:30|7693.3|7690.5|7692.3|7689.5|7693.3|7690.5|7692.3|7689.5|5
1641415660000|2022-01-05 20:47:40|7692.6|7689.8|7695.3|7692.5|7695.3|7692.5|7692.6|7689.8|40
1641415670000|2022-01-05 20:47:50|7694.9|7692.1|7694.8|7692|7695.3|7692.5|7694.3|7691.5|18
1641415680000|2022-01-05 20:48:00|7695|7692.2|7695|7692.2|7695.3|7692.5|7695|7692.2|15
1641415690000|2022-01-05 20:48:10|7695.3|7692.5|7694|7691.2|7695.8|7693|7693.6|7690.8|182
1641415700000|2022-01-05 20:48:20|7693.8|7691|7692.3|7689.5|7694.1|7691.3|7692.3|7689.5|11
1641415710000|2022-01-05 20:48:30|7691.9|7689.1|7690.3|7687.5|7691.9|7689.1|7690.3|7687.5|35
1641415720000|2022-01-05 20:48:40|7689.9|7687.1|7689.3|7686.5|7690.3|7687.5|7689.3|7686.5|34
1641415730000|2022-01-05 20:48:50|7689.7|7686.9|7689.6|7686.8|7690.3|7687.5|7689.3|7686.5|25
1641415740000|2022-01-05 20:49:00|7690|7687.2|7689.3|7686.5|7690.6|7687.8|7689.1|7686.3|87
1641415750000|2022-01-05 20:49:10|7689.1|7686.3|7689.6|7686.8|7690.3|7687.5|7688.1|7685.3|100
1641415760000|2022-01-05 20:49:20|7689.1|7686.3|7688.6|7685.8|7689.6|7686.8|7688.3|7685.5|16
1641415770000|2022-01-05 20:49:30|7688.3|7685.5|7688.6|7685.8|7688.6|7685.8|7688.3|7685.5|22
1641415780000|2022-01-05 20:49:40|7688.1|7685.3|7688.6|7685.8|7688.6|7685.8|7687.9|7685.1|13
1641415790000|2022-01-05 20:49:50|7689|7686.2|7687.6|7684.8|7689|7686.2|7687.3|7684.5|157
1641415800000|2022-01-05 20:50:00|7687.4|7684.6|7689.9|7687.1|7690.4|7687.6|7684.6|7681.8|164
1641415810000|2022-01-05 20:50:10|7690.6|7687.8|7691.9|7689.1|7692.1|7689.3|7690.6|7687.8|31
1641415820000|2022-01-05 20:50:20|7691.6|7688.8|7691.9|7689.1|7692.1|7689.3|7690.9|7688.1|22
1641415830000|2022-01-05 20:50:30|7691.6|7688.8|7692.1|7689.3|7692.1|7689.3|7690.9|7688.1|37
1641415840000|2022-01-05 20:50:40|7692.6|7689.8|7691.9|7689.1|7693.1|7690.3|7691.6|7688.8|25
1641415850000|2022-01-05 20:50:50|7692.2|7689.4|7690.9|7688.1|7692.6|7689.8|7690.9|7688.1|51
1641415860000|2022-01-05 20:51:00|7690.5|7687.7|7688.9|7686.1|7690.6|7687.8|7688.9|7686.1|40
1641415870000|2022-01-05 20:51:10|||||||||6
1641415880000|2022-01-05 20:51:20|||||||||4
1641415890000|2022-01-05 20:51:30|7689.2|7686.4|7688.9|7686.1|7689.2|7686.4|7688.9|7686.1|16
1641415900000|2022-01-05 20:51:40|7688.7|7685.9|7688.9|7686.1|7688.9|7686.1|7688.7|7685.9|32
1641415910000|2022-01-05 20:51:50|7688.7|7685.9|7688.9|7686.1|7688.9|7686.1|7688.7|7685.9|2
1641415920000|2022-01-05 20:52:00|7688.7|7685.9|7686.9|7684.1|7688.7|7685.9|7686.9|7684.1|12
1641415930000|2022-01-05 20:52:10|7686.6|7683.8|7686.9|7684.1|7686.9|7684.1|7686.4|7683.6|12
1641415940000|2022-01-05 20:52:20|7686.7|7683.9|7686.2|7683.4|7686.7|7683.9|7686.2|7683.4|6
1641415950000|2022-01-05 20:52:30|7685.8|7683|7684.9|7682.1|7685.8|7683|7684.9|7682.1|8
1641415960000|2022-01-05 20:52:40|7685.2|7682.4|7685.9|7683.1|7685.9|7683.1|7684.2|7681.4|100
1641415970000|2022-01-05 20:52:50|7686.2|7683.4|7687.9|7685.1|7687.9|7685.1|7685.9|7683.1|31
1641415980000|2022-01-05 20:53:00|7687.4|7684.6|7689.2|7686.4|7689.2|7686.4|7687.2|7684.4|38
1641415990000|2022-01-05 20:53:10|7688.2|7685.4|7688.7|7685.9|7688.9|7686.1|7688.2|7685.4|38
1641416000000|2022-01-05 20:53:20|7688.5|7685.7|7687.9|7685.1|7688.9|7686.1|7687.9|7685.1|9
1641416010000|2022-01-05 20:53:30|7688.2|7685.4|7687.9|7685.1|7688.7|7685.9|7687.9|7685.1|3
1641416020000|2022-01-05 20:53:40|7688.2|7685.4|7686.9|7684.1|7688.2|7685.4|7686.7|7683.9|17
1641416030000|2022-01-05 20:53:50|7687.1|7684.3|7686.9|7684.1|7687.6|7684.8|7686.9|7684.1|17
1641416040000|2022-01-05 20:54:00|7687.3|7684.5|7690.7|7687.9|7690.9|7688.1|7687.1|7684.3|130
1641416050000|2022-01-05 20:54:10|7690.4|7687.6|7690.2|7687.4|7692|7689.2|7689.7|7686.9|112
1641416070000|2022-01-05 20:54:30|7689.9|7687.1|7688.7|7685.9|7690.2|7687.4|7688.7|7685.9|9
1641416080000|2022-01-05 20:54:40|7688.9|7686.1|7688.2|7685.4|7688.9|7686.1|7687.7|7684.9|43
1641416090000|2022-01-05 20:54:50|7687.9|7685.1|7690.2|7687.4|7690.9|7688.1|7687.9|7685.1|63
1641416100000|2022-01-05 20:55:00|7689.9|7687.1|7689.2|7686.4|7690.2|7687.4|7689.2|7686.4|20
1641416110000|2022-01-05 20:55:10|7689.4|7686.6|7689.7|7686.9|7689.9|7687.1|7689.4|7686.6|3
1641416120000|2022-01-05 20:55:20|7689.9|7687.1|7689.4|7686.6|7689.9|7687.1|7689.4|7686.6|7
1641416130000|2022-01-05 20:55:30|7689.2|7686.4|7689.2|7686.4|7689.2|7686.4|7688.9|7686.1|6
1641416140000|2022-01-05 20:55:40|7688.9|7686.1|7689.9|7687.1|7690.2|7687.4|7688.9|7686.1|4
1641416150000|2022-01-05 20:55:50|7690.4|7687.6|7691.4|7688.6|7692.2|7689.4|7690.4|7687.6|18
1641416160000|2022-01-05 20:56:00|7691.6|7688.8|7690.9|7688.1|7691.6|7688.8|7690.7|7687.9|35
1641416170000|2022-01-05 20:56:10|7691.2|7688.4|7690.2|7687.4|7691.2|7688.4|7690.2|7687.4|5
1641416180000|2022-01-05 20:56:20|7689.9|7687.1|7689.2|7686.4|7689.9|7687.1|7688.9|7686.1|11
1641416190000|2022-01-05 20:56:30|7688.6|7685.8|7685.2|7682.4|7688.6|7685.8|7684.2|7681.4|56
1641416200000|2022-01-05 20:56:40|7685.4|7682.6|7686.2|7683.4|7686.2|7683.4|7684.9|7682.1|20
1641416210000|2022-01-05 20:56:50|7686|7683.2|7685.7|7682.9|7686.2|7683.4|7685.7|7682.9|4
1641416220000|2022-01-05 20:57:00|7685.5|7682.7|7683.2|7680.4|7685.9|7683.1|7683.2|7680.4|34
1641416230000|2022-01-05 20:57:10|7683.4|7680.6|7684.2|7681.4|7684.2|7681.4|7683.4|7680.6|8
1641416240000|2022-01-05 20:57:20|7684|7681.2|7684.2|7681.4|7684.9|7682.1|7683.8|7681|88
1641416250000|2022-01-05 20:57:30|7683.9|7681.1|7683.2|7680.4|7684.2|7681.4|7683.2|7680.4|26
1641416260000|2022-01-05 20:57:40|7683.4|7680.6|7683.2|7680.4|7683.4|7680.6|7683.2|7680.4|6
1641416270000|2022-01-05 20:57:50|7682.2|7679.4|7682.2|7679.4|7682.2|7679.4|7681.9|7679.1|20
1641416280000|2022-01-05 20:58:00|7682.9|7680.1|7681.7|7678.9|7683|7680.2|7681.2|7678.4|79
1641416290000|2022-01-05 20:58:10|7681.9|7679.1|7684.9|7682.1|7686.2|7683.4|7681.2|7678.4|92
1641416300000|2022-01-05 20:58:20|7684.7|7681.9|7683.2|7680.4|7684.9|7682.1|7683.2|7680.4|44
1641416310000|2022-01-05 20:58:30|7682.9|7680.1|7683.2|7680.4|7683.2|7680.4|7682.6|7679.8|1
1641416320000|2022-01-05 20:58:40|7683.4|7680.6|7684.9|7682.1|7685.9|7683.1|7683.2|7680.4|31
1641416330000|2022-01-05 20:58:50|7685.2|7682.4|7685.4|7682.6|7685.4|7682.6|7684.9|7682.1|4
1641416340000|2022-01-05 20:59:00|7685.2|7682.4|7685.2|7682.4|7685.9|7683.1|7684.2|7681.4|30
1641416350000|2022-01-05 20:59:10|7685.6|7682.8|7685.9|7683.1|7686.9|7684.1|7685.6|7682.8|11
1641416360000|2022-01-05 20:59:20|7685.5|7682.7|7683.9|7681.1|7686.2|7683.4|7683.9|7681.1|46
1641416370000|2022-01-05 20:59:30|7684.2|7681.4|7683.4|7680.6|7684.2|7681.4|7683.2|7680.4|11
1641416380000|2022-01-05 20:59:40|7683.2|7680.4|7682.7|7679.9|7683.9|7681.1|7682.2|7679.4|39
1641416390000|2022-01-05 20:59:50|7682.9|7680.1|7682.7|7679.9|7683.9|7681.1|7681.2|7678.4|130
1641416400000|2022-01-05 21:00:00|7682.5|7679.7|7683.2|7680.4|7683.4|7680.6|7681.9|7679.1|63
1641416410000|2022-01-05 21:00:10|7682.9|7680.1|7684.9|7682.1|7684.9|7682.1|7682.9|7680.1|20
1641416420000|2022-01-05 21:00:20|7685.2|7682.4|7684.9|7682.1|7685.9|7683.1|7684.9|7682.1|23
1641416430000|2022-01-05 21:00:30|7684.7|7681.9|7686.2|7683.4|7686.2|7683.4|7684.7|7681.9|18
1641416440000|2022-01-05 21:00:40|7685.9|7683.1|7686.9|7684.1|7687.6|7684.8|7685.9|7683.1|10
1641416450000|2022-01-05 21:00:50|7686.4|7683.6|7686.9|7684.1|7686.9|7684.1|7686.2|7683.4|9
1641416460000|2022-01-05 21:01:00|7687.2|7684.4|7687.9|7685.1|7689.2|7686.4|7687.2|7684.4|27
1641416470000|2022-01-05 21:01:10|7688.2|7685.4|7686.9|7684.1|7688.2|7685.4|7686.9|7684.1|14
1641416480000|2022-01-05 21:01:20|7686.2|7683.4|7686.4|7683.6|7687.2|7684.4|7685.9|7683.1|13
1641416490000|2022-01-05 21:01:30|7686.6|7683.8|7685.9|7683.1|7687.2|7684.4|7685.9|7683.1|7
1641416500000|2022-01-05 21:01:40|7686.4|7683.6|7686.6|7683.8|7686.6|7683.8|7686.1|7683.3|4
1641416510000|2022-01-05 21:01:50|7686.2|7683.4|7685.4|7682.6|7686.2|7683.4|7685.4|7682.6|4
1641416520000|2022-01-05 21:02:00|7685.6|7682.8|7685.4|7682.6|7685.6|7682.8|7685.1|7682.3|5
1641416530000|2022-01-05 21:02:10|7685.1|7682.3|7684.4|7681.6|7685.4|7682.6|7683.9|7681.1|25
1641416540000|2022-01-05 21:02:20|7684.9|7682.1|7684.6|7681.8|7685.2|7682.4|7684.2|7681.4|4
1641416550000|2022-01-05 21:02:30|7684.4|7681.6|7684.9|7682.1|7685.5|7682.4|7684.4|7681.5|26
1641416560000|2022-01-05 21:02:40|7685.2|7682.4|7684.9|7682.1|7685.2|7682.4|7684.9|7682.1|3
1641416570000|2022-01-05 21:02:50|7684.7|7681.9|7684.9|7682.1|7684.9|7682.1|7684.7|7681.9|1
1641416580000|2022-01-05 21:03:00|7684.7|7681.9|7684.7|7681.9|7684.9|7682.1|7683.9|7681.1|3
1641416590000|2022-01-05 21:03:10|7684.9|7682.1|7684.7|7681.9|7684.9|7682.1|7683.9|7681.1|7
1641416600000|2022-01-05 21:03:20|7684.9|7682.1|7684.7|7681.9|7684.9|7682.1|7684.7|7681.9|1
1641416610000|2022-01-05 21:03:30|7684.9|7682.1|7684.2|7681.4|7684.9|7682.1|7684.2|7681.4|5
1641416620000|2022-01-05 21:03:40|7684.9|7682.1|7683.4|7680.6|7684.9|7682.1|7683.2|7680.4|19
1641416630000|2022-01-05 21:03:50|7683.2|7680.4|7683.7|7680.9|7684.2|7681.4|7683.2|7680.4|2
1641416640000|2022-01-05 21:04:00|7683.9|7681.1|7684.9|7682.1|7684.9|7682.1|7683.2|7680.4|16
1641416650000|2022-01-05 21:04:10|7684.7|7681.9|7683.9|7681.1|7684.9|7682.1|7683.9|7681.1|2
1641416660000|2022-01-05 21:04:20|7684.2|7681.4|7684.2|7681.4|7684.2|7681.4|7683.9|7681.1|2
1641416670000|2022-01-05 21:04:30|7683.9|7681.1|7683.2|7680.4|7683.9|7681.1|7683.2|7680.4|4
1641416680000|2022-01-05 21:04:40|||||||||3
1641416690000|2022-01-05 21:04:50|||||||||8
1641416700000|2022-01-05 21:05:00|7682.9|7680.1|7682.2|7679.4|7683.2|7680.4|7682.2|7679.4|25
1641416710000|2022-01-05 21:05:10|||||||||27
1641416730000|2022-01-05 21:05:30|||||||||84
1641416740000|2022-01-05 21:05:40|7683|7680.2|7685.6|7682.8|7686.6|7683.8|7683|7680.2|214
1641416750000|2022-01-05 21:05:50|7685.3|7682.5|7685.6|7682.8|7685.6|7682.8|7685.3|7682.5|2
1641416760000|2022-01-05 21:06:00|7685.1|7682.3|7684.6|7681.8|7685.6|7682.8|7684.1|7681.3|30
1641416770000|2022-01-05 21:06:10|7685.2|7682.4|7686.6|7683.8|7686.6|7683.8|7685.2|7682.4|50
1641416780000|2022-01-05 21:06:20|7686.3|7683.5|7687.6|7684.8|7687.6|7684.8|7686.3|7683.5|12
1641416790000|2022-01-05 21:06:30|7686.9|7684.1|7686.6|7683.8|7686.9|7684.1|7686.6|7683.8|7
1641416800000|2022-01-05 21:06:40|7686.3|7683.5|7686.3|7683.5|7686.6|7683.8|7686.1|7683.3|5
1641416810000|2022-01-05 21:06:50|7686.6|7683.8|7686.3|7683.5|7686.6|7683.8|7686|7683.2|10
1641416820000|2022-01-05 21:07:00|7686.6|7683.8|7687.6|7684.8|7687.6|7684.8|7686.3|7683.5|2
1641416830000|2022-01-05 21:07:10|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|19
1641416840000|2022-01-05 21:07:20|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.3|7684.5|5
1641416850000|2022-01-05 21:07:30|7687.3|7684.5|7686.3|7683.5|7687.3|7684.5|7685.8|7683|14
1641416860000|2022-01-05 21:07:40|7687.3|7684.5|7687.1|7684.3|7687.6|7684.8|7686.6|7683.8|11
1641416870000|2022-01-05 21:07:50|7686.9|7684.1|7685.6|7682.8|7686.9|7684.1|7685.3|7682.5|28
1641416880000|2022-01-05 21:08:00|7685.8|7683|7686.3|7683.5|7686.3|7683.5|7685.8|7683|4
1641416890000|2022-01-05 21:08:10|7687|7684.2|7686.6|7683.8|7687.6|7684.8|7686.6|7683.8|12
1641416910000|2022-01-05 21:08:30|7686.9|7684.1|7688.3|7685.5|7688.3|7685.5|7686.9|7684.1|7
1641416930000|2022-01-05 21:08:50|7688.6|7685.8|7689.3|7686.5|7690|7687.2|7688.6|7685.8|21
1641416940000|2022-01-05 21:09:00|||||||||8
1641416950000|2022-01-05 21:09:10|||||||||4
1641416960000|2022-01-05 21:09:20|7689.6|7686.8|7691.3|7688.5|7691.3|7688.5|7689.6|7686.8|13
1641416970000|2022-01-05 21:09:30|7691.6|7688.8|7691.3|7688.5|7691.6|7688.8|7691.3|7688.5|4
1641416980000|2022-01-05 21:09:40|7690.9|7688.1|7690.3|7687.5|7690.9|7688.1|7690.3|7687.5|13
1641416990000|2022-01-05 21:09:50|7689.9|7687.1|7690.3|7687.5|7690.3|7687.5|7689.8|7687|12
1641417000000|2022-01-05 21:10:00|7690.8|7688|7690.3|7687.5|7691.1|7688.3|7689.8|7687|21
1641417010000|2022-01-05 21:10:10|7690.6|7687.8|7690.3|7687.5|7690.6|7687.8|7690.1|7687.3|6
1641417020000|2022-01-05 21:10:20|7690.1|7687.3|7692.2|7689.4|7693.5|7690.7|7687.8|7685|5012
1641417030000|2022-01-05 21:10:30|7693.2|7690.4|7692.9|7690.1|7693.5|7690.7|7692.2|7689.4|98
1641417040000|2022-01-05 21:10:40|7693.2|7690.4|7693.5|7690.7|7693.7|7690.9|7692.7|7689.9|21
1641417050000|2022-01-05 21:10:50|7692.7|7689.9|7692.5|7689.7|7692.9|7690.1|7692.2|7689.4|21
1641417060000|2022-01-05 21:11:00|7692.2|7689.4|7691.5|7688.7|7692.2|7689.4|7691.5|7688.7|10
1641417070000|2022-01-05 21:11:10|7691.8|7689|7693.7|7690.9|7693.7|7690.9|7691.8|7689|24
1641417080000|2022-01-05 21:11:20|7693.5|7690.7|7692.8|7690|7693.5|7690.7|7692.5|7689.7|18
1641417090000|2022-01-05 21:11:30|7693|7690.2|7693.5|7690.7|7693.5|7690.7|7693|7690.2|7
1641417100000|2022-01-05 21:11:40|7693.3|7690.5|7693.2|7690.4|7693.5|7690.7|7692.5|7689.7|549
1641417110000|2022-01-05 21:11:50|7692.8|7690|7693|7690.2|7693.3|7690.5|7692.5|7689.7|74
1641417120000|2022-01-05 21:12:00|7692.8|7690|7693.5|7690.7|7693.5|7690.7|7692.5|7689.7|15
1641417130000|2022-01-05 21:12:10|7694.5|7691.7|7693.9|7691.1|7694.9|7692.1|7693.5|7690.7|110
1641417140000|2022-01-05 21:12:20|7693.7|7690.9|7694.9|7692.1|7695.2|7692.4|7693.7|7690.9|40
1641417150000|2022-01-05 21:12:30|7694.7|7691.9|7695|7692.2|7695.2|7692.4|7694.4|7691.6|32
1641417160000|2022-01-05 21:12:40|7694.8|7692|7695|7692.2|7695.5|7692.7|7694.5|7691.7|5
1641417170000|2022-01-05 21:12:50|7694.8|7692|7694|7691.2|7695|7692.2|7693.2|7690.4|28
1641417180000|2022-01-05 21:13:00|7693.8|7691|7694.8|7692|7694.8|7692|7693.8|7691|13
1641417190000|2022-01-05 21:13:10|7694|7691.2|7694.3|7691.5|7694.5|7691.7|7694|7691.2|15
1641417200000|2022-01-05 21:13:20|7694.5|7691.7|7695|7692.2|7695.5|7692.7|7694.2|7691.4|23
1641417210000|2022-01-05 21:13:30|7695.2|7692.4|7695.3|7692.5|7695.5|7692.7|7694.8|7692|14
1641417220000|2022-01-05 21:13:40|7695.5|7692.7|7695.9|7693.1|7697.2|7694.4|7695.5|7692.7|350
1641417230000|2022-01-05 21:13:50|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|19
1641417240000|2022-01-05 21:14:00|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|4
1641417250000|2022-01-05 21:14:10|7695.2|7692.4|7695.5|7692.7|7695.5|7692.7|7695.2|7692.4|1
1641417260000|2022-01-05 21:14:20|7695.2|7692.4|7695.5|7692.7|7695.5|7692.7|7695.2|7692.4|21
1641417270000|2022-01-05 21:14:30|7696|7693.2|7696.5|7693.7|7697.3|7694.5|7696|7693.2|13
1641417280000|2022-01-05 21:14:40|7696.2|7693.4|7695.5|7692.7|7696.5|7693.7|7695.5|7692.7|2
1641417290000|2022-01-05 21:14:50|7695.8|7693|7695.5|7692.7|7695.8|7693|7695.5|7692.7|0
1641417300000|2022-01-05 21:15:00|7695.2|7692.4|7695.5|7692.7|7695.5|7692.7|7695.2|7692.4|13
1641417310000|2022-01-05 21:15:10|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|9
1641417320000|2022-01-05 21:15:20|7697.2|7694.4|7696.7|7693.9|7697.2|7694.4|7696.7|7693.9|10
1641417330000|2022-01-05 21:15:30|7696.9|7694.1|7696.5|7693.7|7696.9|7694.1|7696.2|7693.4|8
1641417340000|2022-01-05 21:15:40|7696.2|7693.4|7696.2|7693.4|7696.5|7693.7|7696.2|7693.4|16
1641417350000|2022-01-05 21:15:50|7696.4|7693.6|7696.2|7693.4|7696.7|7693.9|7696.2|7693.4|8
1641417360000|2022-01-05 21:16:00|||||||||3
1641417370000|2022-01-05 21:16:10|||||||||3
1641417380000|2022-01-05 21:16:20|7696.6|7693.8|7696.7|7693.9|7697.2|7694.4|7696.6|7693.8|20
1641417390000|2022-01-05 21:16:30|7696.5|7693.7|7696.2|7693.4|7697.2|7694.4|7696.2|7693.4|17
1641417400000|2022-01-05 21:16:40|||||||||1
1641417410000|2022-01-05 21:16:50|7696.9|7694.1|7698.2|7695.4|7698.2|7695.4|7696.9|7694.1|8
1641417420000|2022-01-05 21:17:00|7697.9|7695.1|7697.9|7695.1|7697.9|7695.1|7697.2|7694.4|14
1641417430000|2022-01-05 21:17:10|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|10
1641417440000|2022-01-05 21:17:20|7697.5|7694.7|7698.2|7695.4|7698.2|7695.4|7697.2|7694.4|26
1641417450000|2022-01-05 21:17:30|7697.9|7695.1|7697.9|7695.1|7698.9|7696.1|7697.9|7695.1|10
1641417460000|2022-01-05 21:17:40|7697.7|7694.9|7696.9|7694.1|7698.9|7696.1|7696.9|7694.1|36
1641417470000|2022-01-05 21:17:50|7696.4|7693.6|7696.9|7694.1|7697.2|7694.4|7696.4|7693.6|13
1641417480000|2022-01-05 21:18:00|7697.2|7694.4|7696.7|7693.9|7697.2|7694.4|7696.7|7693.9|10
1641417490000|2022-01-05 21:18:10|7697.2|7694.4|7694.5|7691.7|7697.2|7694.4|7693.5|7690.7|264
1641417500000|2022-01-05 21:18:20|||||||||2
1641417510000|2022-01-05 21:18:30|7694.3|7691.5|7695|7692.2|7695.5|7692.7|7694|7691.2|8
1641417520000|2022-01-05 21:18:40|7694.8|7692|7695|7692.2|7695.5|7692.7|7694.5|7691.7|8
1641417530000|2022-01-05 21:18:50|7694.8|7692|7694.5|7691.7|7694.8|7692|7694.5|7691.7|2
1641417540000|2022-01-05 21:19:00|7694.3|7691.5|7693.5|7690.7|7694.3|7691.5|7693|7690.2|90
1641417550000|2022-01-05 21:19:10|7693|7690.2|7693.5|7690.7|7693.5|7690.7|7693|7690.2|1
1641417560000|2022-01-05 21:19:20|7693.8|7691|7694.5|7691.7|7694.5|7691.7|7693.8|7691|6
1641417570000|2022-01-05 21:19:30|7694.7|7691.9|7694.8|7692|7694.8|7692|7694.5|7691.7|3
1641417580000|2022-01-05 21:19:40|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|1
1641417590000|2022-01-05 21:19:50|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|2
1641417600000|2022-01-05 21:20:00|7694.5|7691.7|7693.5|7690.7|7694.5|7691.7|7693.5|7690.7|37
1641417610000|2022-01-05 21:20:10|7694.2|7691.4|7694.5|7691.7|7694.5|7691.7|7694.2|7691.4|11
1641417620000|2022-01-05 21:20:20|7694|7691.2|7694.5|7691.7|7694.5|7691.7|7694|7691.2|1
1641417630000|2022-01-05 21:20:30|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|7694.3|7691.5|0
1641417640000|2022-01-05 21:20:40|7694.1|7691.3|7694.2|7691.4|7694.2|7691.4|7694.1|7691.3|2
1641417650000|2022-01-05 21:20:50|7694.5|7691.7|7695.2|7692.4|7695.5|7692.7|7694.5|7691.7|44
1641417660000|2022-01-05 21:21:00|7694.8|7692|7694.5|7691.7|7695.5|7692.7|7694.5|7691.7|4
1641417670000|2022-01-05 21:21:10|7694.1|7691.3|7694.5|7691.7|7694.5|7691.7|7693.8|7691|11
1641417680000|2022-01-05 21:21:20|||||||||3
1641417690000|2022-01-05 21:21:30|||||||||1
1641417700000|2022-01-05 21:21:40|||||||||3
1641417710000|2022-01-05 21:21:50|||||||||10
1641417720000|2022-01-05 21:22:00|||||||||2
1641417730000|2022-01-05 21:22:10|7694.3|7691.5|7694|7691.2|7694.3|7691.5|7693.8|7691|10
1641417740000|2022-01-05 21:22:20|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|0
1641417750000|2022-01-05 21:22:30|7694|7691.2|7694|7691.2|7694|7691.2|7694|7691.2|3
1641417770000|2022-01-05 21:22:50|7693.8|7691|7693.5|7690.7|7693.8|7691|7693.5|7690.7|1
1641417780000|2022-01-05 21:23:00|7693.8|7691|7693.5|7690.7|7693.8|7691|7693.5|7690.7|2
1641417790000|2022-01-05 21:23:10|||||||||1
1641417810000|2022-01-05 21:23:30|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|175
1641417820000|2022-01-05 21:23:40|||||||||1
1641417830000|2022-01-05 21:23:50|||||||||3
1641417840000|2022-01-05 21:24:00|7694.6|7691.8|7696.2|7693.4|7696.2|7693.4|7694.6|7691.8|13
1641417850000|2022-01-05 21:24:10|7695.9|7693.1|7696.2|7693.4|7696.2|7693.4|7695.2|7692.4|12
1641417860000|2022-01-05 21:24:20|7695.9|7693.1|7694.9|7692.1|7695.9|7693.1|7694.9|7692.1|4
1641417870000|2022-01-05 21:24:30|7694.7|7691.9|7694.9|7692.1|7695.2|7692.4|7694.7|7691.9|8
1641417880000|2022-01-05 21:24:40|||||||||1
1641417890000|2022-01-05 21:24:50|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|4
1641417900000|2022-01-05 21:25:00|7694.9|7692.1|7694.2|7691.4|7694.9|7692.1|7694.2|7691.4|8
1641417910000|2022-01-05 21:25:10|7694.9|7692.1|7694.9|7692.1|7694.9|7692.1|7694.9|7692.1|5
1641417920000|2022-01-05 21:25:20|7694.7|7691.9|7694.7|7691.9|7695|7692.2|7694.7|7691.9|5
1641417930000|2022-01-05 21:25:30|7694.5|7691.7|7695.2|7692.4|7695.2|7692.4|7694.2|7691.4|5
1641417940000|2022-01-05 21:25:40|||||||||1
1641417950000|2022-01-05 21:25:50|7695.4|7692.6|7696.2|7693.4|7696.2|7693.4|7695.4|7692.6|10
1641417960000|2022-01-05 21:26:00|7695.9|7693.1|7696.2|7693.4|7696.2|7693.4|7695.9|7693.1|1
1641417970000|2022-01-05 21:26:10|7696.6|7693.8|7697.2|7694.4|7697.2|7694.4|7696.6|7693.8|2
1641417980000|2022-01-05 21:26:20|||||||||1
1641418000000|2022-01-05 21:26:40|||||||||6
1641418010000|2022-01-05 21:26:50|||||||||1
1641418020000|2022-01-05 21:27:00|7696.7|7693.9|7696.2|7693.4|7696.7|7693.9|7696.2|7693.4|3
1641418030000|2022-01-05 21:27:10|7695.9|7693.1|7695.4|7692.6|7695.9|7693.1|7695.4|7692.6|4
1641418040000|2022-01-05 21:27:20|7695.2|7692.4|7695.2|7692.4|7695.9|7693.1|7695.2|7692.4|6
1641418050000|2022-01-05 21:27:30|7694.9|7692.1|7695.2|7692.4|7695.2|7692.4|7694.9|7692.1|1
1641418060000|2022-01-05 21:27:40|7694.9|7692.1|7694.9|7692.1|7695.2|7692.4|7694.9|7692.1|1
1641418070000|2022-01-05 21:27:50|||||||||1
1641418080000|2022-01-05 21:28:00|7694.6|7691.8|7693.9|7691.1|7694.6|7691.8|7693.9|7691.1|14
1641418090000|2022-01-05 21:28:10|7693.5|7690.7|7693.2|7690.4|7693.7|7690.9|7693.2|7690.4|9
1641418100000|2022-01-05 21:28:20|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|7692.7|7689.9|11
1641418130000|2022-01-05 21:28:50|7692.5|7689.7|7690.9|7688.1|7692.5|7689.7|7690.9|7688.1|16
1641418140000|2022-01-05 21:29:00|||||||||3
1641418150000|2022-01-05 21:29:10|7690.5|7687.7|7690.4|7687.6|7690.5|7687.7|7689.9|7687.1|15
1641418160000|2022-01-05 21:29:20|7690.2|7687.4|7689.7|7686.9|7690.2|7687.4|7689.4|7686.6|4
1641418170000|2022-01-05 21:29:30|7689.9|7687.1|7690.2|7687.4|7690.2|7687.4|7689.2|7686.4|12
1641418180000|2022-01-05 21:29:40|7690.4|7687.6|7690.4|7687.6|7690.4|7687.6|7690.2|7687.4|1
1641418190000|2022-01-05 21:29:50|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|0
1641418200000|2022-01-05 21:30:00|||||||||5
1641418210000|2022-01-05 21:30:10|7688.2|7685.4|7688.2|7685.4|7688.2|7685.4|7687.5|7684.7|64
1641418220000|2022-01-05 21:30:20|||||||||4
1641418230000|2022-01-05 21:30:30|7688|7685.2|7688.2|7685.4|7688.2|7685.4|7687.2|7684.4|40
1641418240000|2022-01-05 21:30:40|7687.9|7685.1|7687.2|7684.4|7687.9|7685.1|7687.2|7684.4|10
1641418250000|2022-01-05 21:30:50|7687.4|7684.6|7687.2|7684.4|7688.2|7685.4|7687.2|7684.4|92
1641418260000|2022-01-05 21:31:00|7686.4|7683.6|7687.2|7684.4|7688.2|7685.4|7686.2|7683.4|47
1641418270000|2022-01-05 21:31:10|7686.9|7684.1|7686.9|7684.1|7686.9|7684.1|7686.9|7684.1|0
1641418280000|2022-01-05 21:31:20|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|7687.2|7684.4|0
1641418290000|2022-01-05 21:31:30|7687.4|7684.6|7690.2|7687.4|7690.2|7687.4|7687.4|7684.6|23
1641418300000|2022-01-05 21:31:40|7690.6|7687.8|7691.2|7688.4|7691.2|7688.4|7690.6|7687.8|17
1641418310000|2022-01-05 21:31:50|||||||||4
1641418320000|2022-01-05 21:32:00|7692.8|7690|7690.7|7687.9|7692.8|7690|7690.7|7687.9|47
1641418330000|2022-01-05 21:32:10|7691.2|7688.4|7691.2|7688.4|7691.2|7688.4|7691.2|7688.4|4
1641418340000|2022-01-05 21:32:20|7691|7688.2|7690.7|7687.9|7691|7688.2|7690.7|7687.9|2
1641418350000|2022-01-05 21:32:30|7690.9|7688.1|7692.2|7689.4|7692.5|7689.7|7690.7|7687.9|21
1641418360000|2022-01-05 21:32:40|7691.9|7689.1|7692.7|7689.9|7693.1|7690.3|7691.9|7689.1|25
1641418370000|2022-01-05 21:32:50|7692.9|7690.1|7692.7|7689.9|7692.9|7690.1|7692.7|7689.9|2
1641418380000|2022-01-05 21:33:00|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|1
1641418390000|2022-01-05 21:33:10|7692.4|7689.6|7692.4|7689.6|7692.6|7689.8|7692.4|7689.6|5
1641418400000|2022-01-05 21:33:20|7692.7|7689.9|7692.2|7689.4|7692.9|7690.1|7692.2|7689.4|6
1641418420000|2022-01-05 21:33:40|7692.4|7689.6|7692.4|7689.6|7692.4|7689.6|7692.4|7689.6|2
1641418430000|2022-01-05 21:33:50|7692.6|7689.8|7692.4|7689.6|7692.6|7689.8|7692.4|7689.6|4
1641418440000|2022-01-05 21:34:00|||||||||2
1641418450000|2022-01-05 21:34:10|7692.2|7689.4|7692.2|7689.4|7692.4|7689.6|7692.2|7689.4|3
1641418470000|2022-01-05 21:34:30|||||||||1
1641418490000|2022-01-05 21:34:50|||||||||4
1641418500000|2022-01-05 21:35:00|7691.5|7688.7|7690.4|7687.6|7691.5|7688.7|7690.2|7687.4|15
1641418510000|2022-01-05 21:35:10|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|7689.9|7687.1|4
1641418520000|2022-01-05 21:35:20|7689.9|7687.1|7689.9|7687.1|7689.9|7687.1|7689.9|7687.1|0
1641418530000|2022-01-05 21:35:30|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|7690.2|7687.4|0
1641418540000|2022-01-05 21:35:40|7689.9|7687.1|7690.2|7687.4|7690.2|7687.4|7689.9|7687.1|22
1641418550000|2022-01-05 21:35:50|7690.6|7687.8|7690.7|7687.9|7690.9|7688.1|7690.6|7687.8|14
1641418560000|2022-01-05 21:36:00|7690.9|7688.1|7691.7|7688.9|7691.7|7688.9|7690.9|7688.1|1
1641418570000|2022-01-05 21:36:10|7690.9|7688.1|7690.7|7687.9|7690.9|7688.1|7690.7|7687.9|10
1641418600000|2022-01-05 21:36:40|7690.4|7687.6|7690.2|7687.4|7690.4|7687.6|7690.2|7687.4|1
1641418610000|2022-01-05 21:36:50|7689.9|7687.1|7690.2|7687.4|7690.2|7687.4|7689.9|7687.1|6
1641418620000|2022-01-05 21:37:00|||||||||1
1641418640000|2022-01-05 21:37:20|||||||||1
1641418650000|2022-01-05 21:37:30|7690.6|7687.8|7691.2|7688.4|7691.2|7688.4|7690.6|7687.8|4
1641418660000|2022-01-05 21:37:40|||||||||1
1641418670000|2022-01-05 21:37:50|7690.9|7688.1|7690.9|7688.1|7690.9|7688.1|7690.9|7688.1|3
1641418680000|2022-01-05 21:38:00|||||||||2
1641423600000|2022-01-05 23:00:00|7696.8|7694|7693.9|7691.1|7697.9|7694|7693.7|7690.9|99
1641423610000|2022-01-05 23:00:10|||||||||106
1641423620000|2022-01-05 23:00:20|7693.6|7690.8|7692.6|7689.8|7693.6|7690.8|7692.6|7689.8|48
1641423630000|2022-01-05 23:00:30|7692.4|7689.6|7690.4|7687.6|7692.4|7689.6|7690.4|7687.6|51
1641423640000|2022-01-05 23:00:40|||||||||3
1641423650000|2022-01-05 23:00:50|7690.1|7687.3|7683.1|7680.3|7690.5|7687.3|7683.1|7680.2|182
1641423660000|2022-01-05 23:01:00|7682.6|7679.8|7684.1|7681.3|7684.2|7681.3|7682.4|7679.5|29
1641423670000|2022-01-05 23:01:10|7684.3|7681.5|7684.1|7681.3|7684.6|7681.8|7683.6|7680.8|20
1641423680000|2022-01-05 23:01:20|7683.3|7680.5|7683.1|7680.3|7683.3|7680.5|7683.1|7680.3|13
1641423690000|2022-01-05 23:01:30|7684.1|7681.3|7683.4|7680.6|7684.5|7681.3|7682.9|7679.9|18
1641423700000|2022-01-05 23:01:40|7683.9|7679.9|7684.6|7681.8|7684.6|7681.8|7683.3|7679.9|34
1641423710000|2022-01-05 23:01:50|7683.6|7680.8|7681.8|7679|7683.6|7680.8|7681.4|7678.6|44
1641423720000|2022-01-05 23:02:00|7682.1|7679.3|7682.3|7679.5|7682.3|7679.5|7681.6|7678.8|2
1641423730000|2022-01-05 23:02:10|7682.6|7679.8|7684.1|7681.3|7684.2|7681.3|7682.6|7679.8|17
1641423740000|2022-01-05 23:02:20|7684.6|7681.8|7684.4|7681.6|7684.6|7681.8|7684.4|7681.6|8
1641423750000|2022-01-05 23:02:30|7684.6|7681.8|7684.1|7681.3|7684.8|7681.8|7684.1|7680.5|2
1641423760000|2022-01-05 23:02:40|7684.5|7680.5|7684.4|7681.6|7684.5|7681.6|7684.1|7680.5|4
1641423770000|2022-01-05 23:02:50|7682.9|7680.1|7681.4|7678.6|7682.9|7680.1|7681.4|7678.6|20
1641423780000|2022-01-05 23:03:00|7680.5|7677.7|7681.1|7678.3|7681.6|7678.8|7680.5|7677.7|4
1641423790000|2022-01-05 23:03:10|7680.6|7677.8|7680.6|7677.8|7680.6|7677.8|7680.6|7677.8|8
1641423800000|2022-01-05 23:03:20|7680.1|7677.3|7681.1|7678.3|7681.6|7678.8|7679.6|7676.8|20
1641423810000|2022-01-05 23:03:30|7682.1|7679.3|7683.4|7680.6|7683.9|7681.1|7682.1|7679.3|13
1641423820000|2022-01-05 23:03:40|7683.1|7680.3|7684.1|7681.3|7684.1|7681.3|7683.1|7680.3|9
1641423830000|2022-01-05 23:03:50|7683.9|7681.1|7682.1|7679.3|7683.9|7681.1|7682.1|7679.3|7
1641423840000|2022-01-05 23:04:00|7681.9|7679.1|7681.1|7678.3|7682.9|7680.1|7681.1|7678.3|5
1641423850000|2022-01-05 23:04:10|7681.6|7678.8|7681.6|7678.8|7681.6|7678.8|7681.1|7678.3|1
1641423860000|2022-01-05 23:04:20|7681.8|7679|7681.1|7678.3|7682.5|7679.3|7681.1|7678.3|39
1641423870000|2022-01-05 23:04:30|7680.9|7678.1|7681.1|7678.3|7681.1|7678.3|7680.6|7677.8|14
1641423880000|2022-01-05 23:04:40|7681.6|7678.8|7680.6|7677.8|7681.6|7678.8|7680.6|7677.8|12
1641423890000|2022-01-05 23:04:50|7680.8|7678|7680.4|7677.6|7682.6|7679.8|7680.4|7677.6|24
1641423900000|2022-01-05 23:05:00|7680.1|7677.3|7679.6|7676.8|7680.5|7677.3|7679.4|7676.5|6
1641423910000|2022-01-05 23:05:10|7680.2|7676.2|7681.1|7678.3|7681.1|7678.3|7680.1|7676.2|9
1641423920000|2022-01-05 23:05:20|||||||||1
1641423930000|2022-01-05 23:05:30|7681.7|7678.9|7681.1|7678.3|7681.7|7678.9|7681.1|7678.3|7
1641423940000|2022-01-05 23:05:40|7681.6|7678.8|7680.6|7677.8|7681.6|7678.8|7680.6|7677.8|1
1641423950000|2022-01-05 23:05:50|7681.4|7678.6|7682.6|7679.8|7682.6|7679.8|7681.4|7678.6|8
1641423960000|2022-01-05 23:06:00|7683.1|7680.3|7683.1|7680.3|7683.1|7680.3|7682.6|7679.8|5
1641423970000|2022-01-05 23:06:10|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|7682.6|7679.8|1
1641423980000|2022-01-05 23:06:20|7682.1|7679.3|7681.1|7678.3|7682.1|7679.3|7681.1|7678.3|2
1641423990000|2022-01-05 23:06:30|7681.6|7678.8|7682.6|7679.8|7683.6|7680.8|7681.4|7678.6|13
1641424000000|2022-01-05 23:06:40|7682.1|7679.3|7684.1|7681.3|7684.1|7681.3|7682.1|7679.3|17
1641424010000|2022-01-05 23:06:50|7683.9|7681.1|7684.1|7681.3|7684.1|7681.3|7683.1|7680.3|6
1641424020000|2022-01-05 23:07:00|7684.4|7681.6|7683.9|7681.1|7684.6|7681.8|7683.6|7680.8|2
1641424030000|2022-01-05 23:07:10|7684.1|7681.3|7684.6|7681.8|7684.6|7681.8|7683.6|7680.8|2
1641424040000|2022-01-05 23:07:20|7684.4|7681.6|7684.1|7681.3|7685.9|7683|7683.6|7680.2|20
1641424050000|2022-01-05 23:07:30|7685.1|7682.3|7684.8|7682|7685.3|7682.5|7684.8|7682|9
1641424060000|2022-01-05 23:07:40|7684.6|7681.8|7685|7682.2|7685.3|7682.5|7684.6|7681.8|1
1641424070000|2022-01-05 23:07:50|7684.8|7682|7685.6|7682.8|7686.3|7683.5|7684.8|7682|4
1641424080000|2022-01-05 23:08:00|7686.3|7683.5|7686.1|7683.3|7686.6|7683.8|7685.6|7682.8|2
1641424090000|2022-01-05 23:08:10|7686.6|7683.8|7686.4|7683.6|7686.6|7683.8|7686.3|7683.5|0
1641424100000|2022-01-05 23:08:20|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.4|7683.6|1
1641424110000|2022-01-05 23:08:30|7686.4|7683.6|7686.6|7683.8|7686.6|7683.8|7686.4|7683.6|1
1641424120000|2022-01-05 23:08:40|7686.8|7684|7687.6|7684.8|7687.6|7684.8|7686.8|7684|8
1641424130000|2022-01-05 23:08:50|7687.4|7684.6|7688.2|7684.2|7688.2|7684.8|7687.1|7684.2|3
1641424140000|2022-01-05 23:09:00|7687.4|7684.6|7687.1|7684.3|7687.4|7684.6|7686.6|7683.8|1
1641424150000|2022-01-05 23:09:10|7687.4|7684.6|7687.8|7685|7687.8|7685|7687.4|7684.6|0
1641424160000|2022-01-05 23:09:20|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|0
1641424170000|2022-01-05 23:09:30|7687.8|7685|7686.6|7683.8|7687.8|7685|7686.6|7683.8|7
1641424180000|2022-01-05 23:09:40|7687.1|7684.3|7687.6|7684.8|7687.6|7684.8|7687.1|7684.3|5
1641424190000|2022-01-05 23:09:50|7687.8|7685|7687.8|7685|7687.8|7685|7687.8|7685|1
1641424200000|2022-01-05 23:10:00|7688|7685.2|7688.6|7685.8|7688.6|7685.8|7688|7685.2|2
1641424210000|2022-01-05 23:10:10|7688.9|7686.1|7690.9|7686.9|7690.9|7688|7688.9|7686.1|16
1641424220000|2022-01-05 23:10:20|7690.5|7687.7|7690.8|7688|7690.9|7688|7690.1|7686.9|9
1641424230000|2022-01-05 23:10:30|7690.4|7687.6|7690.1|7687.3|7690.4|7687.6|7689.6|7686.8|5
1641424240000|2022-01-05 23:10:40|7689.9|7687.1|7689.2|7686.4|7689.9|7687.1|7689.2|7686.4|41
1641424250000|2022-01-05 23:10:50|7688.6|7685.8|7688.6|7685.8|7688.6|7685.8|7688.6|7685.8|3
1641424260000|2022-01-05 23:11:00|7688.1|7685.3|7688.1|7685.3|7688.6|7685.8|7688.1|7685.3|3
1641424270000|2022-01-05 23:11:10|7688.3|7685.5|7688.3|7685.5|7688.6|7685.8|7687.8|7685|1
1641424280000|2022-01-05 23:11:20|7688.6|7685.8|7687.6|7684.8|7688.8|7686|7687.6|7684.8|5
1641424290000|2022-01-05 23:11:30|7687.9|7685.1|7688.6|7685.8|7688.6|7685.8|7687.9|7685.1|2
1641424300000|2022-01-05 23:11:40|||||||||2
1641424310000|2022-01-05 23:11:50|7688.8|7686|7689.6|7686.8|7689.6|7686.8|7688.8|7686|1
1641424320000|2022-01-05 23:12:00|||||||||1
1641424330000|2022-01-05 23:12:10|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|0
1641424340000|2022-01-05 23:12:20|7689.8|7687|7689.6|7686.8|7689.8|7687|7689.6|7686.8|6
1641424350000|2022-01-05 23:12:30|7689.3|7686.5|7690.3|7687.5|7690.3|7687.5|7689.3|7686.5|6
1641424360000|2022-01-05 23:12:40|7690.1|7687.3|7689.8|7687|7690.1|7687.3|7689.8|7687|1
1641424370000|2022-01-05 23:12:50|7690.3|7687.5|7690.3|7687.5|7690.3|7687.5|7690.3|7687.5|0
1641424380000|2022-01-05 23:13:00|7690.8|7688|7691.3|7688.5|7691.3|7688.5|7690.8|7688|3
1641424390000|2022-01-05 23:13:10|7690.8|7688|7690.6|7687.8|7690.8|7688|7690.6|7687.8|1
1641424400000|2022-01-05 23:13:20|7690.8|7688|7691.3|7688.5|7691.3|7688.5|7690.8|7688|2
1641424410000|2022-01-05 23:13:30|7691.1|7688.3|7690.8|7688|7691.1|7688.3|7690.6|7687.8|3
1641424420000|2022-01-05 23:13:40|7690.6|7687.8|7691.3|7688.5|7691.3|7688.5|7690.6|7687.8|3
1641424430000|2022-01-05 23:13:50|||||||||3
1641424440000|2022-01-05 23:14:00|7691|7688.2|7691.3|7688.5|7691.3|7688.5|7690.8|7688|4
1641424450000|2022-01-05 23:14:10|7691.5|7688.7|7692.8|7690|7692.8|7690|7691.5|7688.7|7
1641424460000|2022-01-05 23:14:20|7692.6|7689.8|7692.3|7689.5|7693|7690.2|7692.3|7689.5|4
1641424470000|2022-01-05 23:14:30|7692.6|7689.8|7692.3|7689.5|7692.8|7690|7692.3|7689.5|2
1641424480000|2022-01-05 23:14:40|||||||||3
1641424490000|2022-01-05 23:14:50|7692.8|7690|7692.8|7690|7692.8|7690|7692.8|7690|2
1641424500000|2022-01-05 23:15:00|7693.3|7690.5|7693.6|7690.8|7694.8|7692|7693.3|7690.5|21
1641424510000|2022-01-05 23:15:10|7693.8|7691|7693.8|7691|7693.8|7691|7693.8|7691|0
1641424520000|2022-01-05 23:15:20|7694|7691.2|7694.6|7691.8|7695.6|7692.8|7694|7691.2|30
1641424530000|2022-01-05 23:15:30|7695.3|7692.5|7695.6|7692.8|7695.6|7692.8|7695.1|7692.3|2
1641424540000|2022-01-05 23:15:40|7695.8|7693|7695.8|7693|7695.8|7693|7694.6|7691.8|10
1641424550000|2022-01-05 23:15:50|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|1
1641424560000|2022-01-05 23:16:00|7694.6|7691.8|7694.6|7691.8|7694.6|7691.8|7694.6|7691.8|6
1641424570000|2022-01-05 23:16:10|7694|7691.2|7693.1|7690.3|7694|7691.2|7693.1|7690.3|7
1641424580000|2022-01-05 23:16:20|7693.3|7690.5|7693.1|7690.3|7693.6|7690.8|7693.1|7690.3|0
1641424590000|2022-01-05 23:16:30|7692.6|7689.8|7692.6|7689.8|7692.6|7689.8|7692.6|7689.8|1
1641424600000|2022-01-05 23:16:40|||||||||2
1641424610000|2022-01-05 23:16:50|7692.8|7690|7691.6|7688.8|7693.6|7690.8|7691.6|7688.8|7
1641424620000|2022-01-05 23:17:00|7691.8|7689|7691.8|7689|7692.1|7689.3|7691.8|7689|2
1641424630000|2022-01-05 23:17:10|7692.6|7689.8|7692.6|7689.8|7692.6|7689.8|7692.6|7689.8|1
1641424640000|2022-01-05 23:17:20|7692.8|7690|7692.8|7690|7692.8|7690|7692.8|7690|1
1641424650000|2022-01-05 23:17:30|7692.6|7689.8|7692.8|7690|7692.8|7690|7692.6|7689.8|0
1641424670000|2022-01-05 23:17:50|7692.6|7689.8|7693.3|7690.5|7693.3|7690.5|7692.6|7689.8|3
1641424680000|2022-01-05 23:18:00|7693.1|7690.3|7693.6|7690.8|7694.3|7691.5|7693|7690.2|2
1641424690000|2022-01-05 23:18:10|7693.8|7691|7693.8|7691|7693.8|7691|7692.6|7689.8|0
1641424710000|2022-01-05 23:18:30|7694.3|7691.5|7693.8|7691|7694.6|7691.8|7693.8|7691|3
1641424720000|2022-01-05 23:18:40|7694.3|7691.5|7692.6|7689.8|7694.6|7691.8|7692.6|7689.8|12
1641424730000|2022-01-05 23:18:50|||||||||1
1641424740000|2022-01-05 23:19:00|||||||||1
1641424760000|2022-01-05 23:19:20|||||||||1
1641424770000|2022-01-05 23:19:30|||||||||1
1641424800000|2022-01-05 23:20:00|||||||||2
1641424810000|2022-01-05 23:20:10|7692.3|7689.5|7690.8|7688|7692.3|7689.5|7690.8|7688|5
1641424830000|2022-01-05 23:20:30|7690.6|7687.8|7690.3|7687.5|7690.6|7687.8|7690.3|7687.5|3
1641424840000|2022-01-05 23:20:40|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|7689.6|7686.8|2
1641424860000|2022-01-05 23:21:00|7689.9|7687.1|7689.9|7687.1|7689.9|7687.1|7689.9|7687.1|1
1641424870000|2022-01-05 23:21:10|7690.1|7687.3|7690.6|7687.8|7690.6|7687.8|7690.1|7687.3|2
1641424890000|2022-01-05 23:21:30|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|7692.1|7689.3|1
1641424900000|2022-01-05 23:21:40|||||||||1
1641424910000|2022-01-05 23:21:50|||||||||1
1641424930000|2022-01-05 23:22:10|7692.8|7690|7692.6|7689.8|7694.1|7691.3|7692.6|7689.8|2
1641424940000|2022-01-05 23:22:20|7691.9|7689.1|7692.6|7689.8|7692.6|7689.8|7691.6|7688.8|4
1641424970000|2022-01-05 23:22:50|7692.8|7690|7692.8|7690|7692.8|7690|7692.8|7690|2
1641424980000|2022-01-05 23:23:00|7693.3|7690.5|7693.3|7690.5|7693.3|7690.5|7693.3|7690.5|0
1641424990000|2022-01-05 23:23:10|7692.8|7690|7692.8|7690|7692.8|7690|7692.8|7690|1
1641425000000|2022-01-05 23:23:20|7693|7690.2|7693.6|7690.8|7693.6|7690.8|7693|7690.2|0
1641425010000|2022-01-05 23:23:30|||||||||1
1641425020000|2022-01-05 23:23:40|7693.8|7691|7693.8|7691|7693.8|7691|7693.8|7691|15
1641425030000|2022-01-05 23:23:50|7694.3|7691.5|7696.1|7693.3|7696.1|7693.3|7694.3|7691.5|3
1641425040000|2022-01-05 23:24:00|7694.8|7692|7696.1|7693.3|7696.3|7693.5|7694.8|7692|7
1641425050000|2022-01-05 23:24:10|7695.7|7692.9|7696.6|7693.8|7696.8|7694|7694.8|7692|4
1641425060000|2022-01-05 23:24:20|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|1
1641425070000|2022-01-05 23:24:30|7696.3|7693.5|7696.8|7694|7696.8|7694|7696.3|7693.5|4
1641425080000|2022-01-05 23:24:40|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|0
1641425090000|2022-01-05 23:24:50|7696.8|7694|7697.3|7694.5|7697.3|7694.5|7696.6|7693.8|3
1641425100000|2022-01-05 23:25:00|7697.6|7694.8|7697.8|7695|7697.8|7695|7696.6|7693.8|8
1641425110000|2022-01-05 23:25:10|7697.6|7694.8|7697.8|7695|7697.8|7695|7697.6|7694.8|4
1641425120000|2022-01-05 23:25:20|7697.6|7694.8|7698.3|7695.5|7698.3|7695.5|7697.6|7694.8|0
1641425130000|2022-01-05 23:25:30|7698.6|7695.8|7698.3|7695.5|7698.6|7695.8|7698.3|7695.5|0
1641425140000|2022-01-05 23:25:40|7697.8|7695|7697.6|7694.8|7697.8|7695|7697.6|7694.8|2
1641425150000|2022-01-05 23:25:50|7697.8|7695|7697.8|7695|7697.8|7695|7697.8|7695|2
1641425160000|2022-01-05 23:26:00|7697.6|7694.8|7698.6|7695.8|7698.6|7695.8|7697.6|7694.8|6
1641425170000|2022-01-05 23:26:10|||||||||3
1641425180000|2022-01-05 23:26:20|7700.6|7697.8|7701.1|7698.3|7701.1|7698.3|7700.6|7697.8|28
1641425190000|2022-01-05 23:26:30|7700.6|7697.8|7701.6|7698.8|7701.6|7698.8|7700.6|7697.8|11
1641425200000|2022-01-05 23:26:40|7701.4|7698.6|7698.6|7695.8|7701.6|7698.8|7698.6|7695.8|30
1641425210000|2022-01-05 23:26:50|7698.8|7696|7697.6|7694.8|7698.8|7696|7697.6|7694.8|8
1641425230000|2022-01-05 23:27:10|7697.9|7695.1|7698.6|7695.8|7699.1|7696.3|7697.9|7695.1|4
1641425240000|2022-01-05 23:27:20|7698.8|7696|7700.1|7697.3|7700.6|7697.8|7698.8|7696|8
1641425250000|2022-01-05 23:27:30|7699.6|7696.8|7700.1|7697.3|7700.1|7697.3|7699.6|7696.8|1
1641425260000|2022-01-05 23:27:40|7700.3|7697.5|7700.6|7697.8|7700.8|7698|7700.3|7697.5|2
1641425270000|2022-01-05 23:27:50|7700.1|7697.3|7701.1|7698.3|7701.1|7698.3|7700.1|7697.3|0
1641425280000|2022-01-05 23:28:00|7700.9|7698.1|7700.1|7697.3|7700.9|7698.1|7700.1|7697.3|1
1641425290000|2022-01-05 23:28:10|7700.3|7697.5|7700.6|7697.8|7700.6|7697.8|7700.3|7697.5|2
1641425310000|2022-01-05 23:28:30|||||||||1
1641425320000|2022-01-05 23:28:40|7699.6|7696.8|7699.6|7696.8|7699.6|7696.8|7699.6|7696.8|13
1641425340000|2022-01-05 23:29:00|7700.2|7697.4|7700.6|7697.8|7700.6|7697.8|7700.2|7697.4|2
1641425350000|2022-01-05 23:29:10|7700.4|7697.6|7700.6|7697.8|7700.6|7697.8|7700.3|7697.5|1
1641425370000|2022-01-05 23:29:30|7700.8|7698|7702.6|7699.8|7702.6|7699.8|7700.8|7698|12
1641425400000|2022-01-05 23:30:00|7702.8|7700|7703.1|7700.3|7703.6|7700.8|7702.8|7700|13
1641425410000|2022-01-05 23:30:10|7703.6|7700.8|7702.6|7699.8|7703.6|7700.8|7702.6|7699.8|3
1641425420000|2022-01-05 23:30:20|7702.1|7699.3|7702.1|7699.3|7702.6|7699.8|7702.1|7699.3|5
1641425430000|2022-01-05 23:30:30|7702.6|7699.8|7702.1|7699.3|7702.6|7699.8|7702.1|7699.3|5
1641425440000|2022-01-05 23:30:40|7701.9|7699.1|7701.6|7698.8|7701.9|7699.1|7701.6|7698.8|2
1641425450000|2022-01-05 23:30:50|7701.4|7698.6|7701.1|7698.3|7701.4|7698.6|7700.6|7697.8|4
1641425460000|2022-01-05 23:31:00|7701.3|7698.5|7701.6|7698.8|7701.6|7698.8|7701.3|7698.5|0
1641425470000|2022-01-05 23:31:10|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|3
1641425480000|2022-01-05 23:31:20|7702.1|7699.3|7702.1|7699.3|7702.1|7699.3|7702.1|7699.3|8
1641425490000|2022-01-05 23:31:30|7701.9|7699.1|7702.6|7699.8|7702.6|7699.8|7701.6|7698.8|1
1641425500000|2022-01-05 23:31:40|7702.8|7700|7703.1|7700.3|7703.1|7700.3|7702.6|7699.8|9
1641425510000|2022-01-05 23:31:50|7702.6|7699.8|7701.6|7698.8|7702.6|7699.8|7701.6|7698.8|4
1641425520000|2022-01-05 23:32:00|7702.1|7699.3|7701.6|7698.8|7702.1|7699.3|7701.6|7698.8|8
1641425540000|2022-01-05 23:32:20|7701.8|7699|7702.1|7699.3|7702.1|7699.3|7701.8|7699|1
1641425550000|2022-01-05 23:32:30|||||||||2
1641425560000|2022-01-05 23:32:40|7701.6|7698.8|7702.1|7699.3|7702.1|7699.3|7701.6|7698.8|3
1641425570000|2022-01-05 23:32:50|7701.6|7698.8|7701.6|7698.8|7701.6|7698.8|7701.6|7698.8|2
1641425580000|2022-01-05 23:33:00|7702.4|7699.6|7702.6|7699.8|7702.6|7699.8|7702.4|7699.6|2
1641425590000|2022-01-05 23:33:10|7702.4|7699.6|7702.6|7699.8|7702.6|7699.8|7702.4|7699.6|0
1641425600000|2022-01-05 23:33:20|||||||||2
1641425610000|2022-01-05 23:33:30|||||||||1
1641425620000|2022-01-05 23:33:40|||||||||2
1641425630000|2022-01-05 23:33:50|||||||||10
1641425640000|2022-01-05 23:34:00|7702.4|7699.6|7702.4|7699.6|7702.4|7699.6|7701.9|7699.1|3
1641425650000|2022-01-05 23:34:10|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|7702.4|7699.6|5
1641425660000|2022-01-05 23:34:20|7702.2|7699.4|7702.6|7699.8|7702.6|7699.8|7701.6|7698.8|1
1641425670000|2022-01-05 23:34:30|7702.9|7700.1|7702.9|7700.1|7702.9|7700.1|7702.9|7700.1|0
1641425680000|2022-01-05 23:34:40|7702.5|7699.7|7701.6|7698.8|7702.5|7699.7|7701.6|7698.8|16
1641425690000|2022-01-05 23:34:50|7702.3|7699.5|7702.3|7699.5|7702.3|7699.5|7702.3|7699.5|4
1641425700000|2022-01-05 23:35:00|7701.8|7699|7701.1|7698.3|7702.3|7699.5|7701.1|7698.3|8
1641425710000|2022-01-05 23:35:10|7701.6|7698.8|7701.6|7698.8|7701.6|7698.8|7701.6|7698.8|1
1641425720000|2022-01-05 23:35:20|7701|7698.2|7699.9|7697.1|7701|7698.2|7699.9|7697.1|49
1641425730000|2022-01-05 23:35:30|7699.4|7696.6|7698.9|7696.1|7699.6|7696.8|7698.9|7696.1|35
1641425740000|2022-01-05 23:35:40|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|7
1641425750000|2022-01-05 23:35:50|||||||||3
1641425760000|2022-01-05 23:36:00|7699.6|7696.8|7699.1|7696.3|7699.6|7696.8|7699.1|7696.3|4
1641425770000|2022-01-05 23:36:10|7699.4|7696.6|7699.6|7696.8|7699.6|7696.8|7699.4|7696.6|2
1641425780000|2022-01-05 23:36:20|7699.1|7696.3|7698.6|7695.8|7699.1|7696.3|7698.6|7695.8|1
1641425790000|2022-01-05 23:36:30|||||||||5
1641425800000|2022-01-05 23:36:40|7698.1|7695.3|7697.6|7694.8|7698.1|7695.3|7697.6|7694.8|8
1641425810000|2022-01-05 23:36:50|7697.2|7694.4|7696.6|7693.8|7697.2|7694.4|7696.6|7693.8|5
1641425820000|2022-01-05 23:37:00|7696.4|7693.6|7695.6|7692.8|7696.4|7693.6|7695|7692.2|37
1641425830000|2022-01-05 23:37:10|7696.6|7693.8|7695.6|7692.8|7696.6|7693.8|7695.6|7692.8|3
1641425840000|2022-01-05 23:37:20|||||||||1
1641425860000|2022-01-05 23:37:40|7695.4|7692.6|7697.1|7694.3|7697.1|7694.3|7695.4|7692.6|16
1641425870000|2022-01-05 23:37:50|7697.4|7694.6|7696.6|7693.8|7697.4|7694.6|7696.6|7693.8|0
1641425880000|2022-01-05 23:38:00|7697.6|7694.8|7696.6|7693.8|7697.6|7694.8|7696.6|7693.8|4
1641425890000|2022-01-05 23:38:10|7696.1|7693.3|7695.6|7692.8|7696.1|7693.3|7695.6|7692.8|0
1641425910000|2022-01-05 23:38:30|7695.8|7693|7695.8|7693|7695.8|7693|7695.8|7693|3
1641425920000|2022-01-05 23:38:40|7695.6|7692.8|7695.6|7692.8|7696.1|7693.3|7695.4|7692.6|2
1641425930000|2022-01-05 23:38:50|||||||||1
1641425950000|2022-01-05 23:39:10|7694.9|7692.1|7695.4|7692.6|7695.6|7692.8|7694.9|7692.1|4
1641425960000|2022-01-05 23:39:20|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|0
1641425980000|2022-01-05 23:39:40|7695.4|7692.6|7695.6|7692.8|7695.6|7692.8|7695.2|7692.4|4
1641426000000|2022-01-05 23:40:00|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|8
1641426040000|2022-01-05 23:40:40|7695.6|7692.8|7695.6|7692.8|7696.1|7693.3|7695.6|7692.8|5
1641426050000|2022-01-05 23:40:50|||||||||1
1641426060000|2022-01-05 23:41:00|7695.4|7692.6|7694.9|7692.1|7695.4|7692.6|7694.9|7692.1|1
1641426070000|2022-01-05 23:41:10|7695.2|7692.4|7695.4|7692.6|7695.4|7692.6|7695.2|7692.4|5
1641426080000|2022-01-05 23:41:20|7694.9|7692.1|7695.6|7692.8|7695.6|7692.8|7694.9|7692.1|0
1641426090000|2022-01-05 23:41:30|7695.4|7692.6|7696.1|7693.3|7696.1|7693.3|7695.4|7692.6|2
1641426100000|2022-01-05 23:41:40|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|2
1641426110000|2022-01-05 23:41:50|7695.8|7693|7695.4|7692.6|7696.1|7693.3|7695.4|7692.6|3
1641426120000|2022-01-05 23:42:00|7696.4|7693.6|7696.6|7693.8|7696.6|7693.8|7696.4|7693.6|0
1641426130000|2022-01-05 23:42:10|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|1
1641426150000|2022-01-05 23:42:30|7697.1|7694.3|7697.4|7694.6|7697.6|7694.8|7697.1|7694.3|9
1641426160000|2022-01-05 23:42:40|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|0
1641426170000|2022-01-05 23:42:50|||||||||1
1641426180000|2022-01-05 23:43:00|7696.3|7693.5|7694.6|7691.8|7696.3|7693.5|7694.6|7691.8|20
1641426190000|2022-01-05 23:43:10|7694.2|7691.4|7692.6|7689.8|7694.2|7691.4|7692.1|7689.3|27
1641426200000|2022-01-05 23:43:20|7692.1|7689.3|7696.6|7693.8|7697.2|7694.4|7692.1|7689.3|69
1641426210000|2022-01-05 23:43:30|7696.4|7693.6|7696.4|7693.6|7696.4|7693.6|7695.9|7693.1|1
1641426220000|2022-01-05 23:43:40|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|7696.6|7693.8|0
1641426230000|2022-01-05 23:43:50|7696.4|7693.6|7696.6|7693.8|7696.6|7693.8|7696.2|7693.4|7
1641426240000|2022-01-05 23:44:00|||||||||1
1641426260000|2022-01-05 23:44:20|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|0
1641426280000|2022-01-05 23:44:40|7697.1|7694.3|7697.6|7694.8|7697.6|7694.8|7697.1|7694.3|4
1641426290000|2022-01-05 23:44:50|7697.9|7695.1|7697.9|7695.1|7698.1|7695.3|7697.6|7694.8|3
1641426300000|2022-01-05 23:45:00|7697.6|7694.8|7698.1|7695.3|7698.1|7695.3|7697.6|7694.8|4
1641426310000|2022-01-05 23:45:10|7697.9|7695.1|7697.9|7695.1|7698.4|7695.6|7697.6|7694.8|2
1641426320000|2022-01-05 23:45:20|||||||||1
1641426340000|2022-01-05 23:45:40|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|1
1641426350000|2022-01-05 23:45:50|||||||||4
1641426360000|2022-01-05 23:46:00|7697.3|7694.5|7695.1|7692.3|7697.3|7694.5|7695.1|7692.3|9
1641426370000|2022-01-05 23:46:10|7694.6|7691.8|7695.6|7692.8|7695.6|7692.8|7694.6|7691.8|4
1641426380000|2022-01-05 23:46:20|7695.1|7692.3|7694.6|7691.8|7695.1|7692.3|7694.6|7691.8|1
1641426390000|2022-01-05 23:46:30|||||||||1
1641426400000|2022-01-05 23:46:40|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|7694.1|7691.3|1
1641426410000|2022-01-05 23:46:50|7693.9|7691.1|7694.6|7691.8|7694.6|7691.8|7693.9|7691.1|2
1641426420000|2022-01-05 23:47:00|||||||||3
1641426430000|2022-01-05 23:47:10|7695.6|7692.8|7696.1|7693.3|7696.6|7693.8|7695.1|7692.3|12
1641426440000|2022-01-05 23:47:20|7696.6|7693.8|7696.1|7693.3|7696.6|7693.8|7696.1|7693.3|1
1641426450000|2022-01-05 23:47:30|7695.6|7692.8|7696.1|7693.3|7696.1|7693.3|7695.6|7692.8|1
1641426460000|2022-01-05 23:47:40|7696.2|7693.4|7696.6|7693.8|7696.6|7693.8|7696.2|7693.4|0
1641426470000|2022-01-05 23:47:50|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|2
1641426480000|2022-01-05 23:48:00|7698.1|7695.3|7698.1|7695.3|7698.2|7695.4|7697.6|7694.8|5
1641426490000|2022-01-05 23:48:10|7698.4|7695.6|7697.9|7695.1|7698.4|7695.6|7697.9|7695.1|0
1641426510000|2022-01-05 23:48:30|7696.9|7694.1|7697.6|7694.8|7697.6|7694.8|7696.6|7693.8|3
1641426520000|2022-01-05 23:48:40|7696.9|7694.1|7696.6|7693.8|7696.9|7694.1|7696.6|7693.8|2
1641426530000|2022-01-05 23:48:50|7696.4|7693.6|7696.1|7693.3|7696.4|7693.6|7696.1|7693.3|3
1641426540000|2022-01-05 23:49:00|7695.9|7693.1|7696.1|7693.3|7696.1|7693.3|7695.6|7692.8|1
1641426550000|2022-01-05 23:49:10|7696.2|7693.4|7695.6|7692.8|7696.6|7693.8|7695.6|7692.8|2
1641426560000|2022-01-05 23:49:20|7695.9|7693.1|7696.1|7693.3|7696.1|7693.3|7695.9|7693.1|3
1641426570000|2022-01-05 23:49:30|7695.6|7692.8|7696.6|7693.8|7696.6|7693.8|7695.6|7692.8|0
1641426580000|2022-01-05 23:49:40|7696.2|7693.4|7695.6|7692.8|7696.2|7693.4|7695.6|7692.8|0
1641426590000|2022-01-05 23:49:50|7696.1|7693.3|7696.6|7693.8|7696.6|7693.8|7696.1|7693.3|1
1641426620000|2022-01-05 23:50:20|7698.1|7695.3|7697.6|7694.8|7698.1|7695.3|7697.6|7694.8|6
1641426630000|2022-01-05 23:50:30|7698.1|7695.3|7697.6|7694.8|7698.1|7695.3|7697.6|7694.8|0
1641426640000|2022-01-05 23:50:40|7697.5|7694.7|7697.5|7694.7|7697.5|7694.7|7697.5|7694.7|0
1641426650000|2022-01-05 23:50:50|7696.9|7694.1|7696.5|7693.7|7696.9|7694.1|7696.5|7693.7|2
1641426660000|2022-01-05 23:51:00|7696.4|7693.6|7695.5|7692.7|7696.4|7693.6|7695.5|7692.7|1
1641426680000|2022-01-05 23:51:20|||||||||2
1641426690000|2022-01-05 23:51:30|7695.2|7692.4|7695.5|7692.7|7695.5|7692.7|7695|7692.2|2
1641426700000|2022-01-05 23:51:40|7695.4|7692.6|7695|7692.2|7695.4|7692.6|7694.5|7691.7|1
1641426710000|2022-01-05 23:51:50|7694.9|7692.1|7694.5|7691.7|7694.9|7692.1|7694.5|7691.7|1
1641426730000|2022-01-05 23:52:10|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|4
1641426750000|2022-01-05 23:52:30|||||||||1
1641426790000|2022-01-05 23:53:10|||||||||1
1641426810000|2022-01-05 23:53:30|7695|7692.2|7694.9|7692.1|7695|7692.2|7694.9|7692.1|1
1641426820000|2022-01-05 23:53:40|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|1
1641426830000|2022-01-05 23:53:50|7695|7692.2|7695|7692.2|7695|7692.2|7695|7692.2|2
1641426840000|2022-01-05 23:54:00|7695.5|7692.7|7694.5|7691.7|7695.5|7692.7|7694.5|7691.7|0
1641426860000|2022-01-05 23:54:20|||||||||1
1641426880000|2022-01-05 23:54:40|||||||||1
1641426890000|2022-01-05 23:54:50|||||||||1
1641426900000|2022-01-05 23:55:00|7695|7692.2|7695.5|7692.7|7695.5|7692.7|7695|7692.2|3
1641426910000|2022-01-05 23:55:10|7695.3|7692.5|7695.3|7692.5|7695.5|7692.7|7695|7692.2|1
1641426920000|2022-01-05 23:55:20|7695.5|7692.7|7696|7693.2|7696|7693.2|7695.5|7692.7|2
1641426930000|2022-01-05 23:55:30|7695.5|7692.7|7694.5|7691.7|7695.5|7692.7|7694.5|7691.7|0
1641426950000|2022-01-05 23:55:50|||||||||3
1641426960000|2022-01-05 23:56:00|7695.8|7693|7695.5|7692.7|7695.8|7693|7695|7692.2|1
1641426970000|2022-01-05 23:56:10|7695.2|7692.4|7694.8|7692|7695.2|7692.4|7694.8|7692|2
1641426980000|2022-01-05 23:56:20|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|0
1641426990000|2022-01-05 23:56:30|||||||||1
1641427000000|2022-01-05 23:56:40|7695|7692.2|7694.5|7691.7|7695|7692.2|7694.5|7691.7|6
1641427010000|2022-01-05 23:56:50|7695|7692.2|7696|7693.2|7696|7693.2|7695|7692.2|1
1641427020000|2022-01-05 23:57:00|7695.8|7693|7696|7693.2|7696|7693.2|7695.5|7692.7|1
1641427030000|2022-01-05 23:57:10|7696.2|7693.4|7696.5|7693.7|7696.5|7693.7|7696.2|7693.4|0
1641427050000|2022-01-05 23:57:30|||||||||2
1641427060000|2022-01-05 23:57:40|7696.3|7693.5|7696.5|7693.7|7696.5|7693.7|7695.5|7692.7|3
1641427070000|2022-01-05 23:57:50|7696.3|7693.5|7696.3|7693.5|7696.3|7693.5|7695.8|7693|2
1641427080000|2022-01-05 23:58:00|7696|7693.2|7695.8|7693|7696.3|7693.5|7695.8|7693|2
1641427090000|2022-01-05 23:58:10|7695.5|7692.7|7697.5|7694.7|7697.5|7694.7|7695.3|7692.5|22
1641427100000|2022-01-05 23:58:20|7697.8|7695|7698|7695.2|7698|7695.2|7697.8|7695|1
1641427110000|2022-01-05 23:58:30|7697.5|7694.7|7696.5|7693.7|7697.5|7694.7|7696.5|7693.7|2
1641427120000|2022-01-05 23:58:40|7696.2|7693.4|7695.5|7692.7|7696.2|7693.4|7695|7692.2|10
1641427130000|2022-01-05 23:58:50|||||||||1
1641427140000|2022-01-05 23:59:00|7695.8|7693|7695.5|7692.7|7696|7693.2|7695.5|7692.7|2
1641427150000|2022-01-05 23:59:10|7696|7693.2|7695.5|7692.7|7696|7693.2|7695.5|7692.7|5
1641427170000|2022-01-05 23:59:30|7695|7692.2|7694.5|7691.7|7695|7692.2|7694.5|7691.7|3
1641427180000|2022-01-05 23:59:40|7694.3|7691.5|7694.5|7691.7|7694.5|7691.7|7694.3|7691.5|1
1641427190000|2022-01-05 23:59:50|7695.1|7692.3|7695.5|7692.7|7696|7693.2|7695.1|7692.3|3
1641427200000|2022-01-06 00:00:00|7694.2|7691.4|7692.5|7689.7|7694.2|7691.4|7692.5|7689.7|17
1641427210000|2022-01-06 00:00:10|7692.1|7689.3|7690.5|7687.7|7692.1|7689.3|7689.8|7687|36
1641427220000|2022-01-06 00:00:20|7691.5|7688.7|7691.7|7688.9|7692.5|7689.7|7691.5|7688.7|4
1641427230000|2022-01-06 00:00:30|7692|7689.2|7691.5|7688.7|7692.3|7689.5|7691.5|7688.7|2
1641427240000|2022-01-06 00:00:40|7691.3|7688.5|7691.5|7688.7|7691.5|7688.7|7691|7688.2|5
1641427250000|2022-01-06 00:00:50|7691.1|7688.3|7690.8|7688|7691.1|7688.3|7690.8|7688|4
1641427260000|2022-01-06 00:01:00|7690.5|7687.7|7689.5|7686.7|7690.5|7687.7|7689.5|7686.7|5
1641427270000|2022-01-06 00:01:10|7689.3|7686.5|7688.8|7686|7689.3|7686.5|7688.8|7686|10
1641427280000|2022-01-06 00:01:20|7685.3|7682.5|7686.5|7683.7|7687.3|7684.5|7685|7682.2|42
1641427290000|2022-01-06 00:01:30|7687.5|7683.5|7686.3|7683.5|7687.8|7685|7686.3|7683.5|34
1641427300000|2022-01-06 00:01:40|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|7686.5|7683.7|2
1641427310000|2022-01-06 00:01:50|7687.5|7684.7|7688.5|7685.7|7688.5|7685.7|7687.1|7684.3|8
1641427320000|2022-01-06 00:02:00|7688.8|7686|7687.8|7685|7688.8|7686|7687.8|7685|1
1641427330000|2022-01-06 00:02:10|7687.5|7684.7|7687.3|7684.5|7687.5|7684.7|7686.5|7683.7|7
1641427340000|2022-01-06 00:02:20|7687.1|7684.3|7687|7684.2|7687.3|7684.5|7686.5|7683.7|0
1641427350000|2022-01-06 00:02:30|7687.3|7684.5|7686.5|7683.7|7687.3|7684.5|7686.5|7683.7|2
1641427360000|2022-01-06 00:02:40|7686.8|7684|7687.5|7684.7|7687.5|7684.7|7686.8|7684|5
1641427370000|2022-01-06 00:02:50|7687.3|7684.5|7687.5|7684.7|7687.5|7684.7|7687.3|7684.5|5
1641427380000|2022-01-06 00:03:00|7687.3|7684.5|7686.5|7683.7|7687.5|7684.7|7686.5|7683.7|3
1641427390000|2022-01-06 00:03:10|7687.1|7684.3|7688.5|7685.7|7688.5|7685.7|7687.1|7684.3|10
1641427400000|2022-01-06 00:03:20|7689.5|7686.7|7689.5|7686.7|7690|7687.2|7689.5|7686.7|8
1641427410000|2022-01-06 00:03:30|7689|7686.2|7689.8|7687|7689.8|7687|7689|7686.2|5
1641427420000|2022-01-06 00:03:40|7689.5|7686.7|7690|7687.2|7690.5|7687.7|7689.5|7686.7|14
1641427430000|2022-01-06 00:03:50|7690.5|7687.7|7691|7688.2|7691.5|7688.7|7690.5|7687.7|12
1641427440000|2022-01-06 00:04:00|7691.3|7688.5|7691|7688.2|7691.5|7688.7|7690.8|7688|4
1641427450000|2022-01-06 00:04:10|7690.5|7687.7|7690.5|7687.7|7690.5|7687.7|7690.5|7687.7|0
1641427460000|2022-01-06 00:04:20|||||||||2
1641427470000|2022-01-06 00:04:30|7691|7688.2|7691.5|7688.7|7691.5|7688.7|7691|7688.2|5
1641427480000|2022-01-06 00:04:40|7691.8|7689|7692|7689.2|7692|7689.2|7691.5|7688.7|0
1641427490000|2022-01-06 00:04:50|7691.8|7689|7691.5|7688.7|7692|7689.2|7691.5|7688.7|1
1641427500000|2022-01-06 00:05:00|7691.3|7688.5|7691|7688.2|7691.3|7688.5|7691|7688.2|2
1641427510000|2022-01-06 00:05:10|||||||||2
1641427520000|2022-01-06 00:05:20|7690.8|7688|7688.5|7685.7|7690.8|7688|7688.5|7685.7|13
1641427530000|2022-01-06 00:05:30|7688|7685.2|7689|7686.2|7689|7686.2|7687.5|7684.7|6
1641427540000|2022-01-06 00:05:40|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|7688.5|7685.7|0
1641427550000|2022-01-06 00:05:50|7688|7685.2|7688.5|7685.7|7688.5|7685.7|7688|7685.2|7
1641427560000|2022-01-06 00:06:00|7688|7685.2|7687.5|7684.7|7688.5|7685.7|7687.5|7684.7|4
1641427570000|2022-01-06 00:06:10|||||||||1
1641427580000|2022-01-06 00:06:20|7687|7684.2|7686.5|7683.7|7687|7684.2|7684.5|7681.7|67
1641427590000|2022-01-06 00:06:30|7686.7|7683.9|7688.5|7685.7|7688.5|7685.7|7686.7|7683.9|15
1641427600000|2022-01-06 00:06:40|||||||||2
1641427610000|2022-01-06 00:06:50|7688.2|7685.4|7690.5|7687.7|7690.5|7687.7|7687.5|7684.7|12
1641427620000|2022-01-06 00:07:00|7690.3|7687.5|7690.5|7687.7|7690.5|7687.7|7689.5|7686.7|8
1641427630000|2022-01-06 00:07:10|7690.3|7687.5|7692.5|7689.7|7692.5|7689.7|7690|7687.2|18
1641427640000|2022-01-06 00:07:20|||||||||4
1641427650000|2022-01-06 00:07:30|||||||||4
1641427660000|2022-01-06 00:07:40|||||||||7
1641427670000|2022-01-06 00:07:50|7691.8|7689|7691.8|7689|7691.8|7689|7691.8|7689|7
1641427680000|2022-01-06 00:08:00|7692.3|7689.5|7694.5|7691.7|7694.5|7691.7|7692.3|7689.5|24
1641427690000|2022-01-06 00:08:10|7695.7|7692.9|7694.5|7691.7|7695.7|7692.9|7694.5|7691.7|16
1641427700000|2022-01-06 00:08:20|7695|7692.2|7694.5|7691.7|7695.5|7692.7|7694.5|7691.7|4
1641427710000|2022-01-06 00:08:30|7694.7|7691.9|7696.5|7693.7|7697|7694.2|7694.7|7691.9|4
1641427720000|2022-01-06 00:08:40|7696.1|7693.3|7695|7692.2|7696.1|7693.3|7694.5|7691.7|9
1641427730000|2022-01-06 00:08:50|7694.5|7691.7|7695|7692.2|7695.5|7692.7|7694.5|7691.7|1
1641427740000|2022-01-06 00:09:00|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|2
1641427750000|2022-01-06 00:09:10|7694.7|7691.9|7694.5|7691.7|7694.8|7692|7694.5|7691.7|5
1641427770000|2022-01-06 00:09:30|7693.5|7690.7|7694.2|7691.4|7694.2|7691.4|7693.5|7690.7|5
1641427780000|2022-01-06 00:09:40|7694.5|7691.7|7692.5|7689.7|7694.5|7691.7|7692.5|7689.7|11
1641427790000|2022-01-06 00:09:50|7693|7690.2|7693.5|7690.7|7693.5|7690.7|7692.5|7689.7|5
1641427800000|2022-01-06 00:10:00|7693.8|7691|7694|7691.2|7694|7691.2|7693.5|7690.7|1
1641427810000|2022-01-06 00:10:10|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|2
1641427820000|2022-01-06 00:10:20|||||||||2
1641427840000|2022-01-06 00:10:40|||||||||1
1641427860000|2022-01-06 00:11:00|7694.2|7691.4|7694|7691.2|7694.2|7691.4|7694|7691.2|3
1641427870000|2022-01-06 00:11:10|7694.5|7691.7|7693.5|7690.7|7694.5|7691.7|7693.5|7690.7|2
1641427880000|2022-01-06 00:11:20|7693.9|7691.1|7693.9|7691.1|7693.9|7691.1|7693.9|7691.1|7
1641427890000|2022-01-06 00:11:30|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|1
1641427900000|2022-01-06 00:11:40|||||||||1
1641427910000|2022-01-06 00:11:50|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|3
1641427920000|2022-01-06 00:12:00|7695.9|7693.1|7696.5|7693.7|7696.5|7693.7|7695.9|7693.1|5
1641427930000|2022-01-06 00:12:10|||||||||1
1641427940000|2022-01-06 00:12:20|7697.2|7694.4|7696|7693.2|7697.5|7694.7|7695.5|7692.7|25
1641427950000|2022-01-06 00:12:30|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|7695.5|7692.7|2
1641427960000|2022-01-06 00:12:40|7697.5|7694.7|7697.5|7694.7|7697.7|7694.9|7697.2|7694.4|4
1641427970000|2022-01-06 00:12:50|7697.3|7694.5|7697.5|7694.7|7697.5|7694.7|7696.5|7693.7|3
1641427980000|2022-01-06 00:13:00|7697.3|7694.5|7697.5|7694.7|7697.5|7694.7|7696.5|7693.7|2
1641427990000|2022-01-06 00:13:10|7697.2|7694.4|7697.3|7694.5|7697.5|7694.7|7696.8|7694|2
1641428000000|2022-01-06 00:13:20|7697.5|7694.7|7698.7|7695.9|7698.7|7695.9|7697.5|7694.7|3
1641428010000|2022-01-06 00:13:30|7698.5|7695.7|7698|7695.2|7699.2|7696.4|7697.8|7695|5
1641428020000|2022-01-06 00:13:40|7698.5|7695.7|7698.5|7695.7|7698.7|7695.9|7698.5|7695.7|1
1641428030000|2022-01-06 00:13:50|7698|7695.2|7698.5|7695.7|7698.5|7695.7|7697.5|7694.7|15
1641428040000|2022-01-06 00:14:00|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|5
1641428050000|2022-01-06 00:14:10|7699.2|7696.4|7698.5|7695.7|7699.2|7696.4|7698.5|7695.7|7
1641428060000|2022-01-06 00:14:20|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|7698.5|7695.7|2
1641428070000|2022-01-06 00:14:30|7698.5|7695.7|7699.2|7696.4|7699.2|7696.4|7698.5|7695.7|1
1641428080000|2022-01-06 00:14:40|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|0
1641428090000|2022-01-06 00:14:50|||||||||3
1641428100000|2022-01-06 00:15:00|7699.7|7696.9|7699.8|7697|7700|7697.2|7699.7|7696.9|10
1641428110000|2022-01-06 00:15:10|7699.5|7696.7|7700.5|7697.7|7700.5|7697.7|7699.5|7696.7|4
1641428120000|2022-01-06 00:15:20|||||||||2
1641428130000|2022-01-06 00:15:30|||||||||2
1641428140000|2022-01-06 00:15:40|7700|7697.2|7700.5|7697.7|7700.5|7697.7|7699.5|7696.7|6
1641428150000|2022-01-06 00:15:50|7700.9|7698.1|7701.5|7698.7|7701.5|7698.7|7700.9|7698.1|20
1641428160000|2022-01-06 00:16:00|7701.7|7698.9|7702.5|7699.7|7702.5|7699.7|7701.7|7698.9|7
1641428170000|2022-01-06 00:16:10|7702.7|7699.9|7702.5|7699.7|7702.7|7699.9|7702.5|7699.7|3
1641428180000|2022-01-06 00:16:20|7703|7700.2|7702.5|7699.7|7703.5|7700.7|7702.5|7699.7|9
1641428190000|2022-01-06 00:16:30|7702.7|7699.9|7702.5|7699.7|7703.5|7700.7|7702.5|7699.7|6
1641428200000|2022-01-06 00:16:40|7703|7700.2|7702.5|7699.7|7703|7700.2|7702.5|7699.7|0
1641428210000|2022-01-06 00:16:50|7702.8|7700|7701.3|7698.5|7702.8|7700|7701.3|7698.5|9
1641428220000|2022-01-06 00:17:00|7701|7698.2|7700.8|7698|7701.5|7698.7|7700.5|7697.7|6
1641428230000|2022-01-06 00:17:10|||||||||5
1641428240000|2022-01-06 00:17:20|7701.1|7698.3|7702|7699.2|7702|7699.2|7701.1|7698.3|4
1641428250000|2022-01-06 00:17:30|7701.5|7698.7|7701.7|7698.9|7702|7699.2|7701.5|7698.7|4
1641428260000|2022-01-06 00:17:40|7701.5|7698.7|7702|7699.2|7702.5|7699.7|7701.5|7698.7|5
1641428270000|2022-01-06 00:17:50|7701.5|7698.7|7701.5|7698.7|7701.5|7698.7|7701.5|7698.7|1
1641428280000|2022-01-06 00:18:00|7702|7699.2|7701.5|7698.7|7702|7699.2|7700.5|7697.7|12
1641428290000|2022-01-06 00:18:10|7701.3|7698.5|7700.5|7697.7|7701.3|7698.5|7700.5|7697.7|2
1641428300000|2022-01-06 00:18:20|||||||||1
1641428310000|2022-01-06 00:18:30|7699.5|7696.7|7700.5|7697.7|7700.5|7697.7|7699.5|7696.7|12
1641428320000|2022-01-06 00:18:40|7700.7|7697.9|7701|7698.2|7701|7698.2|7700.7|7697.9|7
1641428330000|2022-01-06 00:18:50|7701.3|7698.5|7701.5|7698.7|7701.5|7698.7|7701.2|7698.4|2
1641428340000|2022-01-06 00:19:00|7702.5|7699.7|7700.5|7697.7|7702.5|7699.7|7700.5|7697.7|11
1641428350000|2022-01-06 00:19:10|7700.7|7697.9|7701|7698.2|7701|7698.2|7700.7|7697.9|3
1641428360000|2022-01-06 00:19:20|7701.5|7698.7|7701.5|7698.7|7701.5|7698.7|7701.5|7698.7|0
1641428380000|2022-01-06 00:19:40|7701.2|7698.4|7701|7698.2|7701.2|7698.4|7700.8|7698|4
1641428400000|2022-01-06 00:20:00|7700.8|7698|7700.5|7697.7|7701|7698.2|7700.5|7697.7|1
1641428410000|2022-01-06 00:20:10|7700.1|7697.3|7699.3|7696.5|7700.1|7697.3|7699.3|7696.5|13
1641428420000|2022-01-06 00:20:20|7699|7696.2|7699.5|7696.7|7699.5|7696.7|7698.5|7695.7|3
1641428440000|2022-01-06 00:20:40|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|7699.3|7696.5|4
1641428450000|2022-01-06 00:20:50|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|1
1641428460000|2022-01-06 00:21:00|7699.8|7697|7699.8|7697|7699.8|7697|7699.8|7697|1
1641428480000|2022-01-06 00:21:20|7700.2|7697.4|7700.5|7697.7|7700.5|7697.7|7700.2|7697.4|7
1641428490000|2022-01-06 00:21:30|7700.7|7697.9|7702|7699.2|7702|7699.2|7700.7|7697.9|2
1641428500000|2022-01-06 00:21:40|7701.8|7699|7702|7699.2|7702|7699.2|7701.8|7699|0
1641428510000|2022-01-06 00:21:50|7701.5|7698.7|7701.5|7698.7|7702|7699.2|7701.5|7698.7|0
1641428520000|2022-01-06 00:22:00|7701.7|7698.9|7702.5|7699.7|7702.5|7699.7|7701.5|7698.7|6
1641428530000|2022-01-06 00:22:10|7702.3|7699.5|7701.5|7698.7|7702.3|7699.5|7701.5|7698.7|8
1641428540000|2022-01-06 00:22:20|||||||||4
1641428560000|2022-01-06 00:22:40|7701.3|7698.5|7701|7698.2|7701.3|7698.5|7701|7698.2|7
1641428570000|2022-01-06 00:22:50|7700.8|7698|7700.5|7697.7|7701|7698.2|7700.5|7697.7|5
1641428590000|2022-01-06 00:23:10|7700|7697.2|7699|7696.2|7700|7697.2|7698.5|7695.7|1
1641428600000|2022-01-06 00:23:20|7700.9|7698.1|7699.9|7697.1|7700.9|7698.1|7699.9|7697.1|542
1641428610000|2022-01-06 00:23:30|7699.7|7696.9|7701.8|7699|7703|7700.2|7698.9|7696.1|882
1641428620000|2022-01-06 00:23:40|7701.5|7698.7|7701.4|7698.6|7701.7|7698.9|7701.3|7698.5|16
1641428630000|2022-01-06 00:23:50|7702|7699.2|7701.5|7698.7|7702|7699.2|7701.5|7698.7|4
1641428640000|2022-01-06 00:24:00|7701.2|7698.4|7702|7699.2|7702|7699.2|7701|7698.2|8
1641428650000|2022-01-06 00:24:10|7701.5|7698.7|7702|7699.2|7702|7699.2|7701|7698.2|20
1641428660000|2022-01-06 00:24:20|7701.5|7698.7|7701.7|7698.9|7701.7|7698.9|7701.5|7698.7|1
1641428670000|2022-01-06 00:24:30|7701.3|7698.5|7698.5|7695.7|7701.3|7698.5|7698.5|7695.7|181
1641428680000|2022-01-06 00:24:40|7698.3|7695.5|7698.5|7695.7|7699|7696.2|7698|7695.2|3
1641428690000|2022-01-06 00:24:50|7698.7|7695.9|7698.5|7695.7|7698.7|7695.9|7698.5|7695.7|1
1641428700000|2022-01-06 00:25:00|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|7698.7|7695.9|0
1641428710000|2022-01-06 00:25:10|7699|7696.2|7699.4|7696.6|7699.4|7696.6|7699|7696.2|12
1641428720000|2022-01-06 00:25:20|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|7699.2|7696.4|2
1641428740000|2022-01-06 00:25:40|7699.9|7697.1|7699.2|7696.4|7700.7|7697.9|7699.2|7696.4|11
1641428750000|2022-01-06 00:25:50|7699|7696.2|7699.2|7696.4|7699.4|7696.6|7699|7696.2|2
1641428760000|2022-01-06 00:26:00|7699|7696.2|7698.7|7695.9|7699|7696.2|7698.7|7695.9|7
1641428770000|2022-01-06 00:26:10|7699|7696.2|7699.7|7696.9|7699.7|7696.9|7699|7696.2|0
1641428780000|2022-01-06 00:26:20|7699.5|7696.7|7700.2|7697.4|7700.2|7697.4|7699.2|7696.4|9
1641428790000|2022-01-06 00:26:30|7700.7|7697.9|7700.7|7697.9|7700.9|7698.1|7699.7|7696.9|3
1641428800000|2022-01-06 00:26:40|7700.9|7698.1|7700.7|7697.9|7700.9|7698.1|7700.7|7697.9|0
1641428810000|2022-01-06 00:26:50|7700.9|7698.1|7700|7697.2|7701.2|7698.4|7699.7|7696.9|0
1641428820000|2022-01-06 00:27:00|7699.7|7696.9|7699.5|7696.7|7700.2|7697.4|7699|7696.2|2
1641428830000|2022-01-06 00:27:10|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|5
1641428840000|2022-01-06 00:27:20|7699.5|7696.7|7699.5|7696.7|7699.7|7696.9|7699|7696.2|3
1641428850000|2022-01-06 00:27:30|7699.7|7696.9|7700.2|7697.4|7700.2|7697.4|7699.7|7696.9|54
1641428860000|2022-01-06 00:27:40|7700|7697.2|7699.2|7696.4|7700|7697.2|7698.7|7695.9|1
1641428870000|2022-01-06 00:27:50|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|1
1641428880000|2022-01-06 00:28:00|7700|7697.2|7699.2|7696.4|7700|7697.2|7699.2|7696.4|1
1641428890000|2022-01-06 00:28:10|||||||||14
1641428900000|2022-01-06 00:28:20|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|10
1641428910000|2022-01-06 00:28:30|||||||||1
1641428920000|2022-01-06 00:28:40|||||||||3
1641428930000|2022-01-06 00:28:50|7699.9|7697.1|7700.2|7697.4|7701.2|7698.4|7699.9|7697.1|8
1641428940000|2022-01-06 00:29:00|7700.5|7697.7|7700.5|7697.7|7700.7|7697.9|7700.5|7697.7|2
1641428950000|2022-01-06 00:29:10|7700.7|7697.9|7700.7|7697.9|7700.7|7697.9|7700.7|7697.9|0
1641428960000|2022-01-06 00:29:20|7701|7698.2|7700.7|7697.9|7701.2|7698.4|7700.7|7697.9|13
1641428980000|2022-01-06 00:29:40|7700.5|7697.7|7700.7|7697.9|7700.7|7697.9|7700|7697.2|5
1641428990000|2022-01-06 00:29:50|7701.2|7698.4|7700.7|7697.9|7701.2|7698.4|7700.7|7697.9|2
1641429000000|2022-01-06 00:30:00|7700.9|7698.1|7700.7|7697.9|7700.9|7698.1|7700.7|7697.9|3
1641429010000|2022-01-06 00:30:10|||||||||3
1641429020000|2022-01-06 00:30:20|7700.3|7697.5|7699.7|7696.9|7700.3|7697.5|7699.7|7696.9|3
1641429030000|2022-01-06 00:30:30|7699.9|7697.1|7699.9|7697.1|7699.9|7697.1|7699.9|7697.1|6
1641429040000|2022-01-06 00:30:40|7700.7|7697.9|7702.7|7699.9|7703.2|7700.4|7700.7|7697.9|111
1641429050000|2022-01-06 00:30:50|7703|7700.2|7702.7|7699.9|7703.2|7700.4|7702.7|7699.9|3
1641429060000|2022-01-06 00:31:00|7702.9|7700.1|7703.2|7700.4|7703.2|7700.4|7702.7|7699.9|3
1641429070000|2022-01-06 00:31:10|7703.5|7700.7|7703.7|7700.9|7703.7|7700.9|7703.5|7700.7|3
1641429080000|2022-01-06 00:31:20|7703.9|7701.1|7703.2|7700.4|7705.3|7702.4|7703.2|7700.4|30
1641429090000|2022-01-06 00:31:30|7703|7700.2|7703.2|7700.4|7703.2|7700.4|7702.7|7699.9|2
1641429100000|2022-01-06 00:31:40|7702.7|7699.9|7702.7|7699.9|7703.2|7700.4|7702.7|7699.9|1
1641429110000|2022-01-06 00:31:50|7703|7700.2|7703.7|7700.9|7703.7|7700.9|7703|7700.2|3
1641429120000|2022-01-06 00:32:00|7703|7700.2|7703.7|7700.9|7704.2|7701.4|7703|7700.2|10
1641429130000|2022-01-06 00:32:10|7703.2|7700.4|7703.2|7700.4|7703.7|7700.9|7702.7|7699.9|4
1641429140000|2022-01-06 00:32:20|7702.7|7699.9|7703.4|7700.6|7705.7|7702.9|7702.7|7699.9|1660
1641429150000|2022-01-06 00:32:30|7703.9|7701.1|7704.8|7702|7704.8|7702|7703.8|7701|575
1641429160000|2022-01-06 00:32:40|7704.4|7701.6|7704.5|7701.7|7704.8|7702|7703.8|7701|37
1641429170000|2022-01-06 00:32:50|7704.6|7701.8|7703.8|7701|7704.6|7701.8|7703.8|7701|6
1641429190000|2022-01-06 00:33:10|7704.1|7701.3|7702.8|7700|7704.1|7701.3|7702.4|7699.6|152
1641429200000|2022-01-06 00:33:20|7703.3|7700.5|7703.3|7700.5|7703.3|7700.5|7702.5|7699.7|51
1641429210000|2022-01-06 00:33:30|7703.1|7700.3|7702.3|7699.5|7703.1|7700.3|7702.1|7699.3|6
1641429220000|2022-01-06 00:33:40|7702.8|7700|7702.3|7699.5|7702.8|7700|7701.8|7699|4
1641429230000|2022-01-06 00:33:50|7702.8|7700|7703.3|7700.5|7703.5|7700.7|7702.8|7700|19
1641429240000|2022-01-06 00:34:00|7703.1|7700.3|7702.7|7699.9|7704|7701.2|7702.7|7699.9|246
1641429250000|2022-01-06 00:34:10|7703.2|7700.4|7702.7|7699.9|7704.2|7701.4|7702.5|7699.7|532
1641429260000|2022-01-06 00:34:20|7701.9|7699.1|7701.2|7698.4|7701.9|7699.1|7701.2|7698.4|26
1641429270000|2022-01-06 00:34:30|7701.7|7698.9|7701.7|7698.9|7702.2|7699.4|7701.7|7698.9|48
1641429280000|2022-01-06 00:34:40|7701.2|7698.4|7701.7|7698.9|7701.9|7699.1|7701.2|7698.4|6
1641429290000|2022-01-06 00:34:50|7701.2|7698.4|7701.4|7698.6|7701.4|7698.6|7701.2|7698.4|3
1641429300000|2022-01-06 00:35:00|7701.7|7698.9|7700.9|7698.1|7701.7|7698.9|7700.9|7698.1|3
1641429320000|2022-01-06 00:35:20|7701.2|7698.4|7700.9|7698.1|7701.4|7698.6|7700.9|7698.1|4
1641429330000|2022-01-06 00:35:30|7701.2|7698.4|7700.9|7698.1|7701.2|7698.4|7700.9|7698.1|2
1641429340000|2022-01-06 00:35:40|7700.7|7697.9|7700.2|7697.4|7700.7|7697.9|7700.2|7697.4|5
1641429350000|2022-01-06 00:35:50|7700.7|7697.9|7700.7|7697.9|7700.7|7697.9|7700.7|7697.9|1
1641429360000|2022-01-06 00:36:00|7700.4|7697.6|7701.4|7698.6|7701.7|7698.9|7700.2|7697.4|7
1641429370000|2022-01-06 00:36:10|7700.9|7698.1|7701.4|7698.6|7701.4|7698.6|7700.7|7697.9|1
1641429380000|2022-01-06 00:36:20|7700.9|7698.1|7701.9|7699.1|7701.9|7699.1|7700.9|7698.1|14
1641429390000|2022-01-06 00:36:30|||||||||1
1641429400000|2022-01-06 00:36:40|7701.4|7698.6|7701.9|7699.1|7701.9|7699.1|7700.9|7698.1|20
1641429420000|2022-01-06 00:37:00|7700.9|7698.1|7699.2|7696.4|7700.9|7698.1|7699.2|7696.4|68
1641429430000|2022-01-06 00:37:10|7699.5|7696.7|7699.2|7696.4|7699.7|7696.9|7699.2|7696.4|1
1641429440000|2022-01-06 00:37:20|7699.4|7696.6|7700.9|7698.1|7700.9|7698.1|7699.4|7696.6|20
1641429450000|2022-01-06 00:37:30|7701.6|7698.8|7700.4|7697.6|7701.9|7699.1|7700.4|7697.6|23
1641429460000|2022-01-06 00:37:40|7700.2|7697.4|7699.9|7697.1|7700.2|7697.4|7699.9|7697.1|2
1641429470000|2022-01-06 00:37:50|7699.7|7696.9|7699.7|7696.9|7699.9|7697.1|7699.5|7696.7|9
1641429480000|2022-01-06 00:38:00|7699.2|7696.4|7699.2|7696.4|7699.7|7696.9|7699.2|7696.4|0
1641429500000|2022-01-06 00:38:20|||||||||1
1641429510000|2022-01-06 00:38:30|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|7699.5|7696.7|0
1641429530000|2022-01-06 00:38:50|7699.3|7696.5|7698.5|7695.7|7699.3|7696.5|7698.5|7695.7|5
1641429550000|2022-01-06 00:39:10|||||||||1
1641429560000|2022-01-06 00:39:20|7698.3|7695.5|7697.5|7694.7|7698.3|7695.5|7697.5|7694.7|16
1641429570000|2022-01-06 00:39:30|||||||||4
1641429590000|2022-01-06 00:39:50|7697.3|7694.5|7697.3|7694.5|7697.7|7694.9|7696.8|7694|15
1641429600000|2022-01-06 00:40:00|7697.1|7694.3|7697.3|7694.5|7697.3|7694.5|7696.8|7694|0
1641429610000|2022-01-06 00:40:10|7697.5|7694.7|7696.8|7694|7697.5|7694.7|7696.8|7694|4
1641429620000|2022-01-06 00:40:20|7697|7694.2|7697.7|7694.9|7697.7|7694.9|7697|7694.2|74
1641429630000|2022-01-06 00:40:30|||||||||1
1641429640000|2022-01-06 00:40:40|7697.5|7694.7|7697.2|7694.4|7697.7|7694.9|7697.2|7694.4|0
1641429650000|2022-01-06 00:40:50|7697.7|7694.9|7697.2|7694.4|7697.7|7694.9|7697.2|7694.4|7
1641429670000|2022-01-06 00:41:10|||||||||3
1641429690000|2022-01-06 00:41:30|7697.5|7694.7|7697.7|7694.9|7697.9|7695.1|7697.5|7694.7|2
1641429700000|2022-01-06 00:41:40|7697.2|7694.4|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|0
1641429710000|2022-01-06 00:41:50|7697.2|7694.4|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|1
1641429720000|2022-01-06 00:42:00|7697.2|7694.4|7697.2|7694.4|7697.2|7694.4|7697.2|7694.4|0
1641429730000|2022-01-06 00:42:10|7697.4|7694.6|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|2
1641429740000|2022-01-06 00:42:20|7697.2|7694.4|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|0
1641429760000|2022-01-06 00:42:40|7697.9|7695.1|7697.7|7694.9|7697.9|7695.1|7697.7|7694.9|0
1641429770000|2022-01-06 00:42:50|7697.4|7694.6|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|1
1641429780000|2022-01-06 00:43:00|7697.2|7694.4|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|0
1641429790000|2022-01-06 00:43:10|7697.5|7694.7|7697.2|7694.4|7697.7|7694.9|7697.2|7694.4|2
1641429800000|2022-01-06 00:43:20|7697.4|7694.6|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|3
1641429820000|2022-01-06 00:43:40|7697.5|7694.7|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|9
1641429830000|2022-01-06 00:43:50|7697.2|7694.4|7698.9|7696.1|7698.9|7696.1|7697.2|7694.4|11
1641429860000|2022-01-06 00:44:20|||||||||3
1641429870000|2022-01-06 00:44:30|7697.9|7695.1|7697.7|7694.9|7697.9|7695.1|7697.7|7694.9|10
1641429880000|2022-01-06 00:44:40|7697.9|7695.1|7697.2|7694.4|7697.9|7695.1|7697.2|7694.4|1
1641429890000|2022-01-06 00:44:50|7697|7694.2|7696.7|7693.9|7697|7694.2|7696.7|7693.9|1
1641429900000|2022-01-06 00:45:00|7696.9|7694.1|7696.9|7694.1|7696.9|7694.1|7696.7|7693.9|3
1641429910000|2022-01-06 00:45:10|7696.7|7693.9|7696.2|7693.4|7696.7|7693.9|7696.2|7693.4|5
1641429920000|2022-01-06 00:45:20|7697.1|7694.3|7696.7|7693.9|7697.4|7694.6|7696.2|7693.4|3
1641429930000|2022-01-06 00:45:30|7696.5|7693.7|7696.2|7693.4|7696.5|7693.7|7696.2|7693.4|0
1641429940000|2022-01-06 00:45:40|7696.4|7693.6|7699.1|7696.3|7699.3|7696.5|7696.2|7693.4|946
1641429950000|2022-01-06 00:45:50|7698.9|7696.1|7697.3|7694.5|7698.9|7696.1|7697.3|7694.5|48
1641429960000|2022-01-06 00:46:00|7697.1|7694.3|7696.6|7693.8|7697.1|7694.3|7696.6|7693.8|14
1641429980000|2022-01-06 00:46:20|7696.1|7693.3|7698.1|7695.3|7698.1|7695.3|7696.1|7693.3|208
1641430010000|2022-01-06 00:46:50|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|1
1641430020000|2022-01-06 00:47:00|7698.1|7695.3|7698.2|7695.4|7698.2|7695.4|7697.7|7694.9|1
1641430040000|2022-01-06 00:47:20|7698.1|7695.3|7698.1|7695.3|7698.1|7695.3|7698.1|7695.3|1
1641430050000|2022-01-06 00:47:30|7697.7|7694.9|7698.1|7695.3|7698.1|7695.3|7697.2|7694.4|0
1641430060000|2022-01-06 00:47:40|7697.1|7694.3|7696.2|7693.4|7697.1|7694.3|7695.6|7692.8|94
1641430070000|2022-01-06 00:47:50|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|7696.1|7693.3|0
1641430080000|2022-01-06 00:48:00|7696.2|7693.4|7695.6|7692.8|7696.2|7693.4|7695.6|7692.8|27
1641430090000|2022-01-06 00:48:10|7694.6|7691.8|7694.6|7691.8|7694.6|7691.8|7694.6|7691.8|9
1641430100000|2022-01-06 00:48:20|7693.9|7691.1|7693.6|7690.8|7693.9|7691.1|7693.6|7690.8|39
1641430120000|2022-01-06 00:48:40|7692.6|7689.8|7693.2|7690.4|7693.2|7690.4|7692.6|7689.8|30
1641430130000|2022-01-06 00:48:50|||||||||21
1641430140000|2022-01-06 00:49:00|7694.6|7691.8|7695.2|7692.4|7695.2|7692.4|7694.6|7691.8|16
1641430150000|2022-01-06 00:49:10|7696.2|7693.4|7697.7|7694.9|7697.7|7694.9|7696.2|7693.4|1
1641430160000|2022-01-06 00:49:20|7697.2|7694.4|7697.4|7694.6|7698.2|7695.4|7697.2|7694.4|3
1641430170000|2022-01-06 00:49:30|7697.7|7694.9|7697.7|7694.9|7698.2|7695.4|7697|7694.2|2
1641430180000|2022-01-06 00:49:40|7697.2|7694.4|7697.2|7694.4|7697.2|7694.4|7697|7694.2|1
1641430190000|2022-01-06 00:49:50|7697|7694.2|7697|7694.2|7697.2|7694.4|7697|7694.2|0
1641430200000|2022-01-06 00:50:00|7697.2|7694.4|7696.7|7693.9|7697.2|7694.4|7696.2|7693.4|4
1641430210000|2022-01-06 00:50:10|7696.2|7693.4|7696.2|7693.4|7696.7|7693.9|7696.2|7693.4|0
1641430220000|2022-01-06 00:50:20|7696|7693.2|7696|7693.2|7696|7693.2|7696|7693.2|1
1641430230000|2022-01-06 00:50:30|7695.7|7692.9|7697.2|7694.4|7697.2|7694.4|7695.7|7692.9|1
1641430240000|2022-01-06 00:50:40|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|4
1641430250000|2022-01-06 00:50:50|7699.2|7696.4|7699|7696.2|7700.2|7697.4|7699|7696.2|10
1641430260000|2022-01-06 00:51:00|7698.7|7695.9|7699.2|7696.4|7699.2|7696.4|7698.2|7695.4|0
1641430270000|2022-01-06 00:51:10|7699|7696.2|7698.7|7695.9|7699|7696.2|7698.2|7695.4|0
1641430290000|2022-01-06 00:51:30|7698.9|7696.1|7698.2|7695.4|7699.2|7696.4|7698.2|7695.4|1
1641430300000|2022-01-06 00:51:40|7697.2|7694.4|7698.9|7696.1|7698.9|7696.1|7697.2|7694.4|31
1641430310000|2022-01-06 00:51:50|7698.5|7695.7|7698.5|7695.7|7698.5|7695.7|7698.5|7695.7|0
1641430320000|2022-01-06 00:52:00|7698.4|7695.6|7697.4|7694.6|7698.4|7695.6|7696.9|7694.1|72
1641430330000|2022-01-06 00:52:10|7697.2|7694.4|7697.4|7694.6|7697.4|7694.6|7696.9|7694.1|0
1641430340000|2022-01-06 00:52:20|7697.2|7694.4|7696.9|7694.1|7697.2|7694.4|7696.9|7694.1|2
1641430350000|2022-01-06 00:52:30|7697|7694.2|7696.7|7693.9|7697.2|7694.4|7696.2|7693.4|62
1641430360000|2022-01-06 00:52:40|7696.5|7693.7|7698.2|7695.4|7698.2|7695.4|7696.2|7693.4|229
1641430370000|2022-01-06 00:52:50|7697.2|7694.4|7697.7|7694.9|7698.2|7695.4|7697.2|7694.4|3
1641430390000|2022-01-06 00:53:10|7697.5|7694.7|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|6
1641430400000|2022-01-06 00:53:20|7697.5|7694.7|7697.7|7694.9|7697.7|7694.9|7697.2|7694.4|0
1641430410000|2022-01-06 00:53:30|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|0
1641430420000|2022-01-06 00:53:40|||||||||4
1641430430000|2022-01-06 00:53:50|7698|7695.2|7697.7|7694.9|7698|7695.2|7697.7|7694.9|1
1641430440000|2022-01-06 00:54:00|7698.5|7695.7|7697.2|7694.4|7698.5|7695.7|7697.2|7694.4|1
1641430460000|2022-01-06 00:54:20|7697|7694.2|7697.2|7694.4|7697.2|7694.4|7697|7694.2|55
1641430470000|2022-01-06 00:54:30|7697.8|7695|7698.2|7695.4|7698.2|7695.4|7697.8|7695|3
1641430490000|2022-01-06 00:54:50|7698.7|7695.9|7698.7|7695.9|7699.2|7696.4|7698.7|7695.9|3
1641430500000|2022-01-06 00:55:00|7698.5|7695.7|7698.2|7695.4|7698.7|7695.9|7698.2|7695.4|0
1641430510000|2022-01-06 00:55:10|7698.7|7695.9|7699.2|7696.4|7699.2|7696.4|7698.7|7695.9|6
1641430520000|2022-01-06 00:55:20|7698.7|7695.9|7698.2|7695.4|7698.7|7695.9|7698.2|7695.4|1
1641430530000|2022-01-06 00:55:30|||||||||1
1641430540000|2022-01-06 00:55:40|7698|7695.2|7697.7|7694.9|7698|7695.2|7697.7|7694.9|7
1641430550000|2022-01-06 00:55:50|7697.2|7694.4|7697.2|7694.4|7697.7|7694.9|7697.2|7694.4|7
1641430560000|2022-01-06 00:56:00|7697.7|7694.9|7697.2|7694.4|7697.7|7694.9|7696.5|7693.7|64
1641430570000|2022-01-06 00:56:10|7697|7694.2|7697.2|7694.4|7697.2|7694.4|7696.8|7694|5
1641430580000|2022-01-06 00:56:20|7697.4|7694.6|7697.4|7694.6|7697.4|7694.6|7697.4|7694.6|1
1641430590000|2022-01-06 00:56:30|7698.2|7695.4|7698.7|7695.9|7699.2|7696.4|7698.2|7695.4|3
1641430600000|2022-01-06 00:56:40|7698.9|7696.1|7699.2|7696.4|7699.2|7696.4|7698.9|7696.1|1
1641430610000|2022-01-06 00:56:50|7699.5|7696.7|7699.7|7696.9|7699.7|7696.9|7699.5|7696.7|1
1641430620000|2022-01-06 00:57:00|7699.2|7696.4|7699.7|7696.9|7699.7|7696.9|7699.2|7696.4|0
1641430630000|2022-01-06 00:57:10|7699.9|7697.1|7700.2|7697.4|7700.2|7697.4|7699.9|7697.1|0
1641430640000|2022-01-06 00:57:20|7699.5|7696.7|7699.7|7696.9|7699.7|7696.9|7699.2|7696.4|4
1641430650000|2022-01-06 00:57:30|7699.9|7697.1|7701.2|7698.4|7701.2|7698.4|7699.7|7696.9|44
1641430660000|2022-01-06 00:57:40|7700.8|7698|7699.7|7696.9|7700.8|7698|7699.7|7696.9|27
1641430670000|2022-01-06 00:57:50|7699.9|7697.1|7699.9|7697.1|7700.2|7697.4|7699.7|7696.9|1
1641430680000|2022-01-06 00:58:00|7700.2|7697.4|7699.7|7696.9|7700.2|7697.4|7699.2|7696.4|27
1641430690000|2022-01-06 00:58:10|7699.4|7696.6|7701.5|7698.7|7701.5|7698.7|7699.2|7696.4|10
1641430700000|2022-01-06 00:58:20|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|1
1641430710000|2022-01-06 00:58:30|7700.9|7698.1|7700.7|7697.9|7700.9|7698.1|7700.2|7697.4|4
1641430720000|2022-01-06 00:58:40|7700.2|7697.4|7701.2|7698.4|7701.2|7698.4|7700.2|7697.4|5
1641430730000|2022-01-06 00:58:50|7701.5|7698.7|7702.2|7699.4|7702.2|7699.4|7701.5|7698.7|5
1641430740000|2022-01-06 00:59:00|7701.7|7698.9|7702.2|7699.4|7702.2|7699.4|7701.7|7698.9|14
1641430750000|2022-01-06 00:59:10|7702|7699.2|7700.4|7697.6|7702|7699.2|7700.2|7697.4|51
1641430760000|2022-01-06 00:59:20|7700.7|7697.9|7701.2|7698.4|7701.2|7698.4|7700.7|7697.9|15
1641430770000|2022-01-06 00:59:30|7701.5|7698.7|7701.2|7698.4|7701.7|7698.9|7701.2|7698.4|43
1641430780000|2022-01-06 00:59:40|7701.5|7698.7|7702.4|7699.6|7703.2|7700.4|7701.5|7698.7|61
1641430790000|2022-01-06 00:59:50|7702.7|7699.9|7702.2|7699.4|7702.7|7699.9|7702.2|7699.4|1
1641430800000|2022-01-06 01:00:00|7701.7|7698.9|7711.5|7708.7|7712.8|7710|7697.8|7695|613
1641430810000|2022-01-06 01:00:10|7712|7709.2|7712.8|7710|7713.5|7710.7|7709.8|7707|141
1641430820000|2022-01-06 01:00:20|7712.6|7709.8|7713.3|7710.5|7715.1|7712.3|7711.6|7708.8|159
1641430830000|2022-01-06 01:00:30|7713.1|7710.3|7714.6|7711.8|7716.1|7713.3|7712.3|7709.5|101
1641430840000|2022-01-06 01:00:40|7714.8|7712|7715.6|7712.8|7715.8|7713|7712.6|7709.8|91
1641430850000|2022-01-06 01:00:50|7716.1|7713.3|7714.6|7711.8|7716.1|7713.3|7714.1|7711.3|22
1641430860000|2022-01-06 01:01:00|7714.8|7712|7718.6|7715.8|7719.6|7716.8|7712.1|7709.3|128
1641430870000|2022-01-06 01:01:10|7719.2|7716.4|7718.6|7715.8|7721.6|7718.8|7716.8|7714|143
1641430880000|2022-01-06 01:01:20|7718.8|7716|7719.8|7717|7720.1|7717.3|7717.8|7715|47
1641430890000|2022-01-06 01:01:30|7719.6|7716.8|7717.6|7714.8|7720.1|7717.3|7716.8|7714|46
1641430900000|2022-01-06 01:01:40|7717.4|7714.6|7709.8|7707|7717.4|7714.6|7709.1|7706.3|128
1641430910000|2022-01-06 01:01:50|7710|7707.2|7711.8|7709|7713.1|7710.3|7708.1|7705.3|67
1641430920000|2022-01-06 01:02:00|7711.6|7708.8|7710|7707.2|7713.1|7710.3|7709.3|7706.5|31
1641430930000|2022-01-06 01:02:10|7709.8|7707|7711.8|7709|7713.8|7711|7709.8|7707|44
1641430940000|2022-01-06 01:02:20|7712.5|7709.7|7711.8|7709|7712.8|7710|7709.8|7707|22
1641430950000|2022-01-06 01:02:30|7711.6|7708.8|7715.1|7712.3|7715.1|7712.3|7710.8|7708|18
1641430960000|2022-01-06 01:02:40|7715.8|7713|7717.8|7715|7717.8|7715|7715.8|7713|32
1641430970000|2022-01-06 01:02:50|7718.2|7715.4|7721.1|7718.3|7722.9|7720.1|7718.1|7715.3|67
1641430980000|2022-01-06 01:03:00|7721.4|7718.6|7718.8|7716|7721.6|7718.8|7717.8|7715|48
1641430990000|2022-01-06 01:03:10|7718.3|7715.5|7722.6|7719.8|7722.8|7720|7718.3|7715.5|75
1641431000000|2022-01-06 01:03:20|7722.3|7719.5|7721.1|7718.3|7724.6|7721.8|7720.8|7718|36
1641431010000|2022-01-06 01:03:30|7720.8|7718|7719.8|7717|7721.8|7719|7716.8|7714|30
1641431020000|2022-01-06 01:03:40|7719.6|7716.8|7719.8|7717|7720.6|7717.8|7717.3|7714.5|11
1641431030000|2022-01-06 01:03:50|7720|7717.2|7720.8|7718|7720.8|7718|7718.8|7716|12
1641431040000|2022-01-06 01:04:00|7719.6|7716.8|7718.3|7715.5|7719.6|7716.8|7715.8|7713|37
1641431050000|2022-01-06 01:04:10|7718.1|7715.3|7716.8|7714|7718.1|7715.3|7714.8|7712|39
1641431060000|2022-01-06 01:04:20|7717|7714.2|7716.8|7714|7717.6|7714.8|7715.8|7713|7
1641431070000|2022-01-06 01:04:30|7716.6|7713.8|7714.6|7711.8|7716.6|7713.8|7714.3|7711.5|21
1641431080000|2022-01-06 01:04:40|7714.8|7712|7718.8|7716|7718.8|7716|7714.3|7711.4|42
1641431090000|2022-01-06 01:04:50|7719.6|7716.8|7719.8|7717|7721.8|7719|7719.1|7716.3|12
1641431100000|2022-01-06 01:05:00|7719.6|7716.8|7719|7716.2|7719.6|7716.8|7717.8|7715|20
1641431110000|2022-01-06 01:05:10|7719.2|7716.4|7718.6|7715.8|7719.8|7717|7718.6|7715.8|7
1641431120000|2022-01-06 01:05:20|7718.4|7715.6|7717.3|7714.5|7718.8|7716|7717.1|7714.3|8
1641431130000|2022-01-06 01:05:30|7717.6|7714.8|7715.6|7712.8|7718.8|7716|7715.3|7712.5|29
1641431140000|2022-01-06 01:05:40|7715.4|7712.6|7714.8|7712|7715.4|7712.6|7714.1|7711.3|8
1641431150000|2022-01-06 01:05:50|7715.2|7712.4|7714.8|7712|7715.6|7712.8|7714.6|7711.8|11
1641431160000|2022-01-06 01:06:00|7714.1|7711.3|7711|7708.2|7714.1|7711.3|7709.1|7706.3|44
1641431170000|2022-01-06 01:06:10|7710.8|7708|7710.8|7708|7710.8|7708|7710.8|7708|3
1641431180000|2022-01-06 01:06:20|7711|7708.2|7710.8|7708|7712.1|7709.3|7710.1|7707.3|11
1641431190000|2022-01-06 01:06:30|7710.6|7707.8|7709.6|7706.8|7710.8|7708|7708.6|7705.8|37
1641431200000|2022-01-06 01:06:40|7708.6|7705.8|7708.8|7706|7709.8|7707|7708.6|7705.8|7
1641431210000|2022-01-06 01:06:50|7709.3|7706.5|7711.8|7709|7712.1|7709.3|7709.3|7706.5|18
1641431220000|2022-01-06 01:07:00|7711.6|7708.8|7711.8|7709|7711.8|7709|7709.1|7706.3|21
1641431230000|2022-01-06 01:07:10|7710.8|7708|7712.6|7709.8|7712.8|7710|7710.6|7707.8|10
1641431240000|2022-01-06 01:07:20|7712.3|7709.5|7714.8|7712|7714.8|7712|7712.1|7709.3|17
1641431250000|2022-01-06 01:07:30|7715.6|7712.8|7715.6|7712.8|7715.6|7712.8|7713.1|7710.3|15
1641431260000|2022-01-06 01:07:40|7715.4|7712.6|7713.4|7710.6|7715.4|7712.6|7713.4|7710.6|12
1641431270000|2022-01-06 01:07:50|7713.1|7710.3|7715.6|7712.8|7715.8|7713|7713.1|7710.3|9
1641431280000|2022-01-06 01:08:00|7716.1|7713.3|7713.8|7711|7716.6|7713.8|7712.8|7710|15
1641431290000|2022-01-06 01:08:10|7713.6|7710.8|7709.8|7707|7713.8|7711|7709.8|7707|21
1641431300000|2022-01-06 01:08:20|7709.5|7706.7|7708.3|7705.5|7709.8|7707|7708.3|7705.5|9
1641431310000|2022-01-06 01:08:30|7706.8|7704|7706.8|7704|7708.3|7705.5|7705.8|7703|51
1641431320000|2022-01-06 01:08:40|7706.6|7703.8|7706.3|7703.5|7707.8|7705|7706.1|7703.3|21
1641431330000|2022-01-06 01:08:50|7706.1|7703.3|7705.8|7703|7707|7704.2|7705.3|7702.5|15
1641431340000|2022-01-06 01:09:00|7705|7702.2|7702.5|7699.7|7705.5|7702.7|7701.5|7698.7|47
1641431350000|2022-01-06 01:09:10|7703|7700.2|7702.8|7700|7704.5|7701.7|7702.8|7700|29
1641431360000|2022-01-06 01:09:20|7703|7700.2|7704.3|7701.5|7705.5|7702.7|7703|7700.2|34
1641431370000|2022-01-06 01:09:30|7703.8|7701|7703.8|7701|7703.8|7701|7702.8|7700|13
1641431380000|2022-01-06 01:09:40|7704|7701.2|7705.3|7702.5|7705.5|7702.7|7703.8|7701|8
1641431390000|2022-01-06 01:09:50|7705|7702.2|7702.5|7699.7|7705|7702.2|7701.8|7699|21
1641431400000|2022-01-06 01:10:00|7701.8|7699|7701.8|7699|7702|7699.2|7700.8|7698|20
1641431410000|2022-01-06 01:10:10|7702|7699.2|7700.8|7698|7702|7699.2|7700.7|7697.9|10
1641431420000|2022-01-06 01:10:20|7701.1|7698.3|7699|7696.2|7701.5|7698.7|7698.8|7696|22
1641431430000|2022-01-06 01:10:30|7699.5|7696.7|7699|7696.2|7699.5|7696.7|7697.8|7695|34
1641431440000|2022-01-06 01:10:40|7698.8|7696|7698.5|7695.7|7698.8|7696|7697.8|7695|10
1641431450000|2022-01-06 01:10:50|7698.8|7696|7697|7694.2|7698.8|7696|7696.8|7694|42
1641431460000|2022-01-06 01:11:00|7696.8|7694|7697|7694.2|7697.3|7694.5|7693.5|7690.7|55
1641431470000|2022-01-06 01:11:10|7696.6|7693.8|7696.8|7694|7696.8|7694|7695.8|7693|7
1641431480000|2022-01-06 01:11:20|7697|7694.2|7697.3|7694.5|7697.5|7694.7|7696.8|7694|16
1641431490000|2022-01-06 01:11:30|7697.5|7694.7|7696|7693.2|7698.3|7695.5|7695.8|7693|12
1641431500000|2022-01-06 01:11:40|7695.8|7693|7695.8|7693|7696.5|7693.7|7695.8|7693|10
1641431510000|2022-01-06 01:11:50|7695.1|7692.3|7693.8|7691|7695.1|7692.3|7693.8|7691|30
1641431520000|2022-01-06 01:12:00|7693.5|7690.7|7695.8|7693|7695.8|7693|7691.8|7689|48
1641431530000|2022-01-06 01:12:10|7696|7693.2|7695.8|7693|7696.8|7694|7695.8|7693|19
1641431540000|2022-01-06 01:12:20|7695.4|7692.6|7694.6|7691.8|7695.6|7692.8|7694.6|7691.8|13
1641431550000|2022-01-06 01:12:30|7694.8|7692|7694|7691.2|7695.3|7692.5|7693.8|7691|6
1641431560000|2022-01-06 01:12:40|7693.8|7691|7694|7691.2|7695.8|7693|7693.8|7691|11
1641431570000|2022-01-06 01:12:50|7693.8|7691|7692|7689.2|7694.5|7691.7|7692|7689.2|7
1641431580000|2022-01-06 01:13:00|7691.8|7689|7693.6|7690.8|7693.8|7691|7691.8|7689|25
1641431590000|2022-01-06 01:13:10|7693.8|7691|7695.5|7692.7|7695.5|7692.7|7693.1|7690.3|13
1641431600000|2022-01-06 01:13:20|7695.8|7693|7694.8|7692|7695.8|7693|7694.3|7691.5|21
1641431610000|2022-01-06 01:13:30|7695|7692.2|7696|7693.2|7696|7693.2|7695|7692.2|5
1641431620000|2022-01-06 01:13:40|7696.5|7693.7|7697.5|7694.7|7697.5|7694.7|7696.5|7693.7|14
1641431630000|2022-01-06 01:13:50|7697.1|7694.3|7696.8|7694|7697.5|7694.7|7696.8|7694|16
1641431640000|2022-01-06 01:14:00|7696|7693.2|7695.5|7692.7|7696.5|7693.7|7695.3|7692.5|21
1641431650000|2022-01-06 01:14:10|7695|7692.2|7694.3|7691.5|7695|7692.2|7693.3|7690.5|14
1641431660000|2022-01-06 01:14:20|7693.8|7691|7692.8|7690|7694|7691.2|7692.8|7690|10
1641431670000|2022-01-06 01:14:30|7691.8|7689|7693|7690.2|7693.3|7690.5|7691.8|7689|13
1641431680000|2022-01-06 01:14:40|7692.8|7690|7693.8|7691|7693.8|7691|7692.8|7690|4
1641431690000|2022-01-06 01:14:50|7693.1|7690.3|7694.6|7691.8|7695.2|7692.4|7693.1|7690.3|13
1641431700000|2022-01-06 01:15:00|7694.3|7691.5|7691.8|7689|7694.3|7691.5|7691.8|7689|13
1641431710000|2022-01-06 01:15:10|7691.5|7688.7|7694|7691.2|7694.5|7691.7|7691.5|7688.7|17
1641431720000|2022-01-06 01:15:20|7693.8|7691|7695.5|7692.7|7696|7693.2|7693.8|7691|8
1641431730000|2022-01-06 01:15:30|7695.2|7692.4|7693|7690.2|7695.2|7692.4|7692.5|7689.7|10
1641431740000|2022-01-06 01:15:40|7693.5|7690.7|7693|7690.2|7693.5|7690.7|7693|7690.2|2
1641431750000|2022-01-06 01:15:50|7693.5|7690.7|7695|7692.2|7695|7692.2|7693.5|7690.7|12
1641431760000|2022-01-06 01:16:00|7695.2|7692.4|7696|7693.2|7696.2|7693.4|7694|7691.2|13
1641431770000|2022-01-06 01:16:10|7695.8|7693|7696.2|7693.4|7696.2|7693.4|7695.8|7693|1
1641431780000|2022-01-06 01:16:20|7697|7694.2|7698|7695.2|7698.2|7695.4|7697|7694.2|12
1641431790000|2022-01-06 01:16:30|7698.8|7696|7698.5|7695.7|7698.8|7696|7698.5|7695.7|15
1641431800000|2022-01-06 01:16:40|7698.2|7695.4|7698|7695.2|7698.2|7695.4|7697.5|7694.7|2
1641431810000|2022-01-06 01:16:50|7697.5|7694.7|7698.2|7695.4|7698.2|7695.4|7697.5|7694.7|2
1641431820000|2022-01-06 01:17:00|7698.4|7695.6|7697.2|7694.4|7699.5|7696.7|7697.2|7694.4|41
1641431830000|2022-01-06 01:17:10|7697.6|7694.8|7699.5|7696.7|7699.5|7696.7|7697.5|7694.7|16
1641431840000|2022-01-06 01:17:20|7699.2|7696.4|7699.2|7696.4|7699.2|7696.4|7698.7|7695.9|34
1641431850000|2022-01-06 01:17:30|7699.5|7696.7|7699.7|7696.9|7700.2|7697.4|7699.5|7696.7|7
1641431860000|2022-01-06 01:17:40|7700|7697.2|7699.2|7696.4|7700.2|7697.4|7698.2|7695.4|19
1641431870000|2022-01-06 01:17:50|7699|7696.2|7698.7|7695.9|7699.2|7696.4|7698.2|7695.4|11
1641431880000|2022-01-06 01:18:00|7698.5|7695.7|7697.2|7694.4|7698.5|7695.7|7697.2|7694.4|4
1641431890000|2022-01-06 01:18:10|7696.9|7694.1|7697.2|7694.4|7697.2|7694.4|7696.7|7693.9|10
1641431900000|2022-01-06 01:18:20|7697|7694.2|7695.2|7692.4|7697.2|7694.4|7695.2|7692.4|23
1641431910000|2022-01-06 01:18:30|7695|7692.2|7695|7692.2|7695|7692.2|7695|7692.2|3
1641431920000|2022-01-06 01:18:40|7695.4|7692.6|7699.7|7696.9|7699.7|7696.9|7695.4|7692.6|278
1641431930000|2022-01-06 01:18:50|7699.9|7697.1|7699.4|7696.6|7699.9|7697.1|7699.4|7696.6|4
1641431940000|2022-01-06 01:19:00|7699.2|7696.4|7698.4|7695.6|7699.2|7696.4|7697.9|7695.1|19
1641431950000|2022-01-06 01:19:10|7698.2|7695.4|7697.4|7694.6|7698.2|7695.4|7697.2|7694.4|5
1641431960000|2022-01-06 01:19:20|7697.2|7694.4|7699.4|7696.6|7699.4|7696.6|7696.2|7693.4|22
1641431970000|2022-01-06 01:19:30|7699.1|7696.3|7699.6|7696.8|7699.9|7697.1|7699.1|7696.3|4
1641431980000|2022-01-06 01:19:40|7700.6|7697.8|7700.4|7697.6|7700.6|7697.8|7699.6|7696.8|16
1641431990000|2022-01-06 01:19:50|7700.2|7697.4|7698.6|7695.8|7700.6|7697.8|7698.6|7695.8|11
1641432000000|2022-01-06 01:20:00|7698.8|7696|7696.1|7693.3|7698.8|7696|7695.9|7693.1|26
1641432010000|2022-01-06 01:20:10|7695.6|7692.8|7693.6|7690.8|7695.6|7692.8|7693.6|7690.8|31
1641432020000|2022-01-06 01:20:20|7693.8|7691|7692.1|7689.3|7693.8|7691|7691.6|7688.8|26
1641432030000|2022-01-06 01:20:30|7691.6|7688.8|7692.6|7689.8|7693.1|7690.3|7691.6|7688.8|11
1641432040000|2022-01-06 01:20:40|7692.4|7689.6|7690.4|7687.6|7692.4|7689.6|7689.9|7687.1|58
1641432050000|2022-01-06 01:20:50|7690.1|7687.3|7691.6|7688.8|7691.6|7688.8|7689.9|7687.1|18
1641432060000|2022-01-06 01:21:00|7692|7689.2|7690.6|7687.8|7692.4|7689.6|7690.1|7687.3|25
1641432070000|2022-01-06 01:21:10|7690.9|7688.1|7689.9|7687.1|7690.9|7688.1|7689.9|7687.1|15
1641432080000|2022-01-06 01:21:20|7690.4|7687.6|7689.9|7687.1|7690.4|7687.6|7689.9|7687.1|7
1641432090000|2022-01-06 01:21:30|7689.5|7686.7|7691.6|7688.8|7691.9|7689.1|7689.5|7686.7|31
1641432100000|2022-01-06 01:21:40|7691.1|7688.3|7691.6|7688.8|7691.6|7688.8|7690.6|7687.8|17
1641432110000|2022-01-06 01:21:50|7691.1|7688.3|7691.6|7688.8|7691.6|7688.8|7691.1|7688.3|6
1641432120000|2022-01-06 01:22:00|7692.1|7689.3|7693.6|7690.8|7694.3|7691.5|7691.6|7688.8|34
1641432130000|2022-01-06 01:22:10|7693.8|7691|7692.8|7690|7694.1|7691.3|7692.5|7689.7|12
1641432140000|2022-01-06 01:22:20|7692.6|7689.8|7692.8|7690|7693.1|7690.3|7692.6|7689.8|2
1641432150000|2022-01-06 01:22:30|7693.3|7690.5|7693.6|7690.8|7693.6|7690.8|7693.1|7690.3|1
1641432160000|2022-01-06 01:22:40|7693.8|7691|7694.9|7692.1|7695.1|7692.3|7693.8|7691|11
1641432170000|2022-01-06 01:22:50|7694.6|7691.8|7691.6|7688.8|7695.6|7692.8|7691.6|7688.8|76
1641432180000|2022-01-06 01:23:00|7691.8|7689|7692.6|7689.8|7692.8|7690|7691.8|7689|17
1641432190000|2022-01-06 01:23:10|7693.3|7690.5|7693.1|7690.3|7693.3|7690.5|7693.1|7690.3|7
1641432200000|2022-01-06 01:23:20|7692.9|7690.1|7692.3|7689.5|7692.9|7690.1|7692.3|7689.5|13
1641432210000|2022-01-06 01:23:30|7692.8|7690|7693.6|7690.8|7693.6|7690.8|7692.6|7689.8|13
1641432220000|2022-01-06 01:23:40|7694.3|7691.5|7694.9|7692.1|7695.6|7692.8|7694.3|7691.5|9
1641432230000|2022-01-06 01:23:50|7694.6|7691.8|7694.1|7691.3|7694.6|7691.8|7694.1|7691.3|1
1641432240000|2022-01-06 01:24:00|7694.3|7691.5|7697.6|7694.8|7697.6|7694.8|7694.3|7691.5|17
1641432250000|2022-01-06 01:24:10|7697.1|7694.3|7697.3|7694.5|7697.6|7694.8|7696.1|7693.3|13
1641432260000|2022-01-06 01:24:20|7697.6|7694.8|7695.6|7692.8|7698.3|7695.5|7695.4|7692.6|40
1641432270000|2022-01-06 01:24:30|7695.8|7693|7693.6|7690.8|7696.3|7693.5|7692.7|7689.9|17
1641432280000|2022-01-06 01:24:40|7693.9|7691.1|7694.3|7691.5|7694.3|7691.5|7693.6|7690.8|6
1641432290000|2022-01-06 01:24:50|7694|7691.2|7693.1|7690.3|7694.6|7691.8|7693.1|7690.3|10
1641432300000|2022-01-06 01:25:00|7693.3|7690.5|7692.6|7689.8|7693.6|7690.8|7692.1|7689.3|15
1641432310000|2022-01-06 01:25:10|7692.4|7689.6|7690.6|7687.8|7692.4|7689.6|7690.3|7687.5|58
1641432320000|2022-01-06 01:25:20|7690.8|7688|7690.6|7687.8|7690.8|7688|7689.8|7687|10
1641432330000|2022-01-06 01:25:30|7690.8|7688|7690.6|7687.8|7690.8|7688|7690.6|7687.8|11
1641432340000|2022-01-06 01:25:40|7690.8|7688|7691.1|7688.3|7691.3|7688.5|7690.8|7688|6
1641432350000|2022-01-06 01:25:50|7690.9|7688.1|7690.8|7688|7691.6|7688.8|7690.6|7687.8|3
1641432360000|2022-01-06 01:26:00|7690.6|7687.8|7690.8|7688|7690.8|7688|7690.6|7687.8|104
1641432370000|2022-01-06 01:26:10|7691.3|7688.5|7690.8|7688|7691.6|7688.8|7690.6|7687.8|3
1641432380000|2022-01-06 01:26:20|7690.6|7687.8|7691.6|7688.8|7691.8|7689|7690.6|7687.8|8
1641432390000|2022-01-06 01:26:30|7690.6|7687.8|7690.3|7687.5|7691.3|7688.5|7690.3|7687.5|10
1641432400000|2022-01-06 01:26:40|7690.6|7687.8|7690.3|7687.5|7690.6|7687.8|7690.3|7687.5|1
1641432410000|2022-01-06 01:26:50|7689.6|7686.8|7687.8|7685|7689.6|7686.8|7687.6|7684.8|57
1641432420000|2022-01-06 01:27:00|7688|7685.2|7686.8|7684|7688.1|7685.3|7685.8|7683|41
1641432430000|2022-01-06 01:27:10|7686.6|7683.8|7686.6|7683.8|7687.3|7684.5|7686.6|7683.8|6
1641432440000|2022-01-06 01:27:20|7686.8|7684|7687.6|7684.8|7688.3|7685.5|7685.6|7682.8|21
1641432450000|2022-01-06 01:27:30|7687.8|7685|7688.6|7685.8|7688.6|7685.8|7687.6|7684.8|12
1641432460000|2022-01-06 01:27:40|7688.4|7685.6|7687.8|7685|7688.6|7685.8|7687.6|7684.8|10
1641432470000|2022-01-06 01:27:50|7688|7685.2|7688.6|7685.8|7688.6|7685.8|7688|7685.2|2
1641432480000|2022-01-06 01:28:00|7689.6|7686.8|7686.6|7683.8|7689.6|7686.8|7686.4|7683.6|42
1641432490000|2022-01-06 01:28:10|7686.3|7683.5|7687.6|7684.8|7687.6|7684.8|7686.3|7683.5|13
1641432500000|2022-01-06 01:28:20|7687.3|7684.5|7687.3|7684.5|7687.6|7684.8|7686.6|7683.8|4
1641432510000|2022-01-06 01:28:30|7687.6|7684.8|7688.6|7685.8|7688.8|7686|7687.6|7684.8|20
1641432520000|2022-01-06 01:28:40|7687.6|7684.8|7688.4|7685.6|7688.6|7685.8|7687.6|7684.8|5
1641432530000|2022-01-06 01:28:50|7688.1|7685.3|7688.6|7685.8|7688.6|7685.8|7687.6|7684.8|12
1641432540000|2022-01-06 01:29:00|7688.1|7685.3|7695.4|7692.6|7696.4|7693.6|7688.1|7685.3|746
1641432550000|2022-01-06 01:29:10|7694.9|7692.1|7696.1|7693.3|7696.4|7693.6|7694.2|7691.4|421
1641432560000|2022-01-06 01:29:20|7695.9|7693.1|7696.1|7693.3|7696.1|7693.3|7695.1|7692.3|58
1641432570000|2022-01-06 01:29:30|7697.1|7694.3|7696.8|7694|7697.8|7695|7696.8|7694|40
1641432580000|2022-01-06 01:29:40|7696.6|7693.8|7698.8|7696|7699.1|7696.3|7696.1|7693.3|32
1641432590000|2022-01-06 01:29:50|7699.1|7696.3|7697.1|7694.3|7699.1|7696.3|7696.8|7694|48
1641432600000|2022-01-06 01:30:00|7696.8|7694|7697.8|7695|7697.8|7695|7696.6|7693.8|34
1641432610000|2022-01-06 01:30:10|7698.2|7695.4|7697.3|7694.5|7698.7|7695.9|7697.1|7694.3|26
1641432620000|2022-01-06 01:30:20|7697.1|7694.3|7694.8|7692|7697.1|7694.3|7694.5|7691.7|14
1641432630000|2022-01-06 01:30:30|7694.6|7691.8|7694.1|7691.3|7694.8|7692|7694.1|7691.3|8
1641432640000|2022-01-06 01:30:40|7693.8|7691|7692.8|7690|7693.8|7691|7692.1|7689.3|38
1641432650000|2022-01-06 01:30:50|7692.6|7689.8|7692.8|7690|7692.8|7690|7692.1|7689.3|9
1641432660000|2022-01-06 01:31:00|7692.6|7689.8|7690.8|7688|7692.8|7690|7690.8|7688|17
1641432670000|2022-01-06 01:31:10|7690.4|7687.6|7689.3|7686.5|7691.8|7689|7689.1|7686.3|20
1641432680000|2022-01-06 01:31:20|7689.1|7686.3|7688.8|7686|7689.6|7686.8|7688.6|7685.8|19
1641432690000|2022-01-06 01:31:30|7688.3|7685.5|7689.8|7687|7689.8|7687|7688.1|7685.3|13
1641432700000|2022-01-06 01:31:40|7690.1|7687.3|7690.1|7687.3|7690.8|7688|7690.1|7687.3|9
1641432710000|2022-01-06 01:31:50|7690.3|7687.5|7689.1|7686.3|7690.6|7687.8|7689.1|7686.3|9
1641432720000|2022-01-06 01:32:00|7688.8|7686|7690.3|7687.5|7690.5|7687.7|7688.8|7686|11
1641432730000|2022-01-06 01:32:10|7690.1|7687.3|7689.3|7686.5|7690.8|7688|7689.1|7686.3|27
1641432740000|2022-01-06 01:32:20|7689.1|7686.3|7690.6|7687.8|7691.3|7688.5|7689.1|7686.3|1
1641432750000|2022-01-06 01:32:30|7690.8|7688|7691.1|7688.3|7691.8|7689|7690.8|7688|5
1641432760000|2022-01-06 01:32:40|7691.5|7688.7|7692|7689.2|7692.8|7690|7691.5|7688.7|10
1641432770000|2022-01-06 01:32:50|7692.3|7689.5|7693.8|7691|7694|7691.2|7692.3|7689.5|9
1641432780000|2022-01-06 01:33:00|7694.2|7691.4|7698.1|7695.3|7698.8|7696|7694.2|7691.4|67
1641432790000|2022-01-06 01:33:10|7698.8|7696|7697.8|7695|7699.3|7696.5|7697.8|7695|12
1641432800000|2022-01-06 01:33:20|7698.2|7695.4|7699.5|7696.7|7699.8|7697|7698.2|7695.4|13
1641432810000|2022-01-06 01:33:30|7699.8|7697|7698.8|7696|7699.8|7697|7698.8|7696|20
1641432820000|2022-01-06 01:33:40|7701.6|7698.8|7702|7699.2|7703.5|7700.7|7701|7698.2|653
1641432830000|2022-01-06 01:33:50|7702.2|7699.4|7701.2|7698.4|7702.5|7699.7|7701.2|7698.4|15
1641432840000|2022-01-06 01:34:00|7701.5|7698.7|7702.2|7699.4|7702.2|7699.4|7701.2|7698.4|57
1641432850000|2022-01-06 01:34:10|7702|7699.2|7702|7699.2|7702|7699.2|7700.5|7697.7|16
1641432860000|2022-01-06 01:34:20|7702.2|7699.4|7700.7|7697.9|7702.2|7699.4|7699.2|7696.4|74
1641432870000|2022-01-06 01:34:30|7700.5|7697.7|7703.2|7700.4|7704.2|7701.4|7700.2|7697.4|30
1641432880000|2022-01-06 01:34:40|7703|7700.2|7705|7702.2|7705.2|7702.4|7702.5|7699.7|22
1641432890000|2022-01-06 01:34:50|7705.2|7702.4|7707|7704.2|7707.2|7704.4|7705|7702.2|65
1641432900000|2022-01-06 01:35:00|7707.2|7704.4|7705.2|7702.4|7708|7705.2|7704.9|7702.1|130
1641432910000|2022-01-06 01:35:10|7705.5|7702.7|7702.5|7699.7|7705.5|7702.7|7702.5|7699.7|21
1641432920000|2022-01-06 01:35:20|7702.9|7700.1|7703.2|7700.4|7705.2|7702.4|7702.9|7700.1|16
1641432930000|2022-01-06 01:35:30|7702.7|7699.9|7704.2|7701.4|7704.2|7701.4|7702.5|7699.7|13
1641432940000|2022-01-06 01:35:40|7704.5|7701.7|7703.2|7700.4|7704.5|7701.7|7703.2|7700.4|11
1641432950000|2022-01-06 01:35:50|||||||||2
1641432960000|2022-01-06 01:36:00|7702.5|7699.7|7704.2|7701.4|7705.2|7702.4|7702.2|7699.4|28
1641432970000|2022-01-06 01:36:10|7704.7|7701.9|7704.2|7701.4|7704.7|7701.9|7704.2|7701.4|8
1641432980000|2022-01-06 01:36:20|7704.4|7701.6|7702|7699.2|7704.9|7702.1|7701.7|7698.9|58
1641432990000|2022-01-06 01:36:30|7701.7|7698.9|7700.2|7697.4|7702.2|7699.4|7700.2|7697.4|11
1641433000000|2022-01-06 01:36:40|7700.5|7697.7|7700|7697.2|7700.5|7697.7|7699.5|7696.7|14
1641433010000|2022-01-06 01:36:50|7699.2|7696.4|7699.2|7696.4|7699.5|7696.7|7699.2|7696.4|6
1641433020000|2022-01-06 01:37:00|7698.7|7695.9|7699.2|7696.4|7699.2|7696.4|7698.7|7695.9|29
1641433030000|2022-01-06 01:37:10|7699|7696.2|7699.2|7696.4|7699.2|7696.4|7699|7696.2|5
1641433040000|2022-01-06 01:37:20|7699.5|7696.7|7700.2|7697.4|7700.2|7697.4|7699.5|7696.7|8
1641433050000|2022-01-06 01:37:30|7699.7|7696.9|7699.2|7696.4|7699.7|7696.9|7698.8|7696|4
1641433060000|2022-01-06 01:37:40|7699|7696.2|7698.5|7695.7|7699.2|7696.4|7698.5|7695.7|12
1641433070000|2022-01-06 01:37:50|7699.2|7696.4|7697|7694.2|7699.5|7696.7|7697|7694.2|33
1641433080000|2022-01-06 01:38:00|7696.5|7693.7|7697.2|7694.4|7697.7|7694.9|7696.2|7693.4|42
1641433090000|2022-01-06 01:38:10|7696.8|7694|7697.2|7694.4|7697.3|7694.5|7696.5|7693.7|8
1641433100000|2022-01-06 01:38:20|||||||||6
1641433110000|2022-01-06 01:38:30|7697|7694.2|7696.2|7693.4|7697|7694.2|7695.2|7692.4|56
1641433120000|2022-01-06 01:38:40|7696.3|7693.5|7697.3|7694.5|7697.5|7694.7|7696.3|7693.5|178
1641433130000|2022-01-06 01:38:50|7696.8|7694|7696.8|7694|7697.3|7694.5|7696.8|7694|7
1641433140000|2022-01-06 01:39:00|7696.2|7693.4|7695.5|7692.7|7696.5|7693.7|7695.3|7692.5|26
1641433150000|2022-01-06 01:39:10|7695.3|7692.5|7695.8|7693|7695.8|7693|7694.8|7692|9
1641433160000|2022-01-06 01:39:20|7695.5|7692.7|7696.5|7693.7|7696.5|7693.7|7694.8|7692|16
1641433170000|2022-01-06 01:39:30|7696.8|7694|7696.8|7694|7697.3|7694.5|7695.8|7693|10
1641433180000|2022-01-06 01:39:40|7696.5|7693.7|7695.2|7692.4|7696.5|7693.7|7694.8|7692|134
1641433190000|2022-01-06 01:39:50|7694.5|7691.7|7693.5|7690.7|7694.5|7691.7|7693.2|7690.4|22
1641433200000|2022-01-06 01:40:00|7693.8|7691|7694|7691.2|7695.2|7692.4|7693.8|7691|9
1641433210000|2022-01-06 01:40:10|7693.8|7691|7693.2|7690.4|7694.2|7691.4|7693.2|7690.4|8
1641433220000|2022-01-06 01:40:20|7693.3|7690.5|7693.7|7690.9|7693.8|7691|7692.5|7689.7|37
1641433230000|2022-01-06 01:40:30|7693.2|7690.4|7692.2|7689.4|7693.8|7691|7691.2|7688.4|15
1641433240000|2022-01-06 01:40:40|7692|7689.2|7692.2|7689.4|7692.8|7690|7691.2|7688.4|12
1641433250000|2022-01-06 01:40:50|7692.3|7689.5|7693.2|7690.4|7693.2|7690.4|7691.2|7688.4|19
1641433260000|2022-01-06 01:41:00|7692.8|7690|7694.8|7692|7694.8|7692|7692.8|7690|12
1641433270000|2022-01-06 01:41:10|7694.7|7691.9|7694.2|7691.4|7694.7|7691.9|7693.5|7690.7|10
1641433280000|2022-01-06 01:41:20|7692.8|7690|7693.2|7690.4|7693.2|7690.4|7692.8|7690|7
1641433290000|2022-01-06 01:41:30|7692.2|7689.4|7689.1|7686.3|7693.2|7690.4|7688.8|7686|39
1641433300000|2022-01-06 01:41:40|7689.3|7686.5|7689.1|7686.3|7690.1|7687.3|7689.1|7686.3|21
1641433310000|2022-01-06 01:41:50|7688.8|7686|7689.1|7686.3|7689.8|7687|7688.1|7685.3|17
1641433320000|2022-01-06 01:42:00|7689.8|7687|7689.8|7687|7690.1|7687.3|7689.1|7686.3|12
1641433330000|2022-01-06 01:42:10|7690.1|7687.3|7688.1|7685.3|7690.1|7687.3|7687.8|7685|45
1641433340000|2022-01-06 01:42:20|7688.3|7685.5|7689.1|7686.3|7689.5|7686.7|7688.3|7685.5|5
1641433350000|2022-01-06 01:42:30|7689.3|7686.5|7689.3|7686.5|7689.8|7687|7689.1|7686.3|5
1641433360000|2022-01-06 01:42:40|7689.8|7687|7690.1|7687.3|7690.3|7687.5|7689.8|7687|6
1641433370000|2022-01-06 01:42:50|7689.8|7687|7688.6|7685.8|7689.8|7687|7688.6|7685.8|84
1641433380000|2022-01-06 01:43:00|7689.1|7686.3|7690.1|7687.3|7690.1|7687.3|7689.1|7686.3|7
1641433390000|2022-01-06 01:43:10|7689.8|7687|7690.1|7687.3|7690.1|7687.3|7689.6|7686.8|1
1641433400000|2022-01-06 01:43:20|7690.8|7688|7691.1|7688.3|7691.1|7688.3|7690.6|7687.8|89
1641433410000|2022-01-06 01:43:30|7691|7688.2|7691.1|7688.3|7691.1|7688.3|7690.5|7687.7|5
1641433420000|2022-01-06 01:43:40|7690.8|7688|7690.8|7688|7690.8|7688|7690.8|7688|7
1641433430000|2022-01-06 01:43:50|7691.3|7688.5|7691|7688.2|7691.5|7688.7|7691|7688.2|28
1641433440000|2022-01-06 01:44:00|7691.1|7688.3|7692|7689.2|7692.5|7689.7|7691.1|7688.3|18
1641433450000|2022-01-06 01:44:10|7692.1|7689.3|7692|7689.2|7693.5|7690.7|7692|7689.2|19
1641433460000|2022-01-06 01:44:20|7692.1|7689.3|7692.5|7689.7|7692.5|7689.7|7692.1|7689.3|3
1641433470000|2022-01-06 01:44:30|7691.5|7688.7|7689.5|7686.7|7692|7689.2|7689.5|7686.7|20
1641433480000|2022-01-06 01:44:40|7690.1|7687.3|7691.1|7688.3|7691.8|7689|7690.1|7687.3|17
1641433490000|2022-01-06 01:44:50|7690.8|7688|7689.1|7686.3|7690.8|7688|7689.1|7686.3|10
1641433500000|2022-01-06 01:45:00|7689.5|7686.7|7687.4|7684.6|7689.5|7686.7|7687.1|7684.3|224
1641433510000|2022-01-06 01:45:10|7687.8|7685|7687.9|7685.1|7688.4|7685.6|7686.4|7683.6|12
1641433520000|2022-01-06 01:45:20|7688.1|7685.3|7688.9|7686.1|7689.3|7686.5|7688.1|7685.3|8
1641433530000|2022-01-06 01:45:30|7688.8|7686|7690.4|7687.6|7690.4|7687.6|7688.8|7686|5
1641433540000|2022-01-06 01:45:40|7689.9|7687.1|7689.8|7687|7690.4|7687.6|7689.8|7687|6
1641433550000|2022-01-06 01:45:50|7689.4|7686.6|7688.9|7686.1|7689.4|7686.6|7688.8|7686|15
1641433560000|2022-01-06 01:46:00|7689.1|7686.3|7689.4|7686.6|7689.9|7687.1|7688.8|7686|10
1641433570000|2022-01-06 01:46:10|7688.9|7686.1|7687.4|7684.6|7688.9|7686.1|7687.4|7684.6|6
1641433580000|2022-01-06 01:46:20|7687.8|7685|7687.4|7684.6|7688.8|7686|7687.4|7684.6|3
1641433590000|2022-01-06 01:46:30|7687.8|7685|7687.4|7684.6|7687.8|7685|7687.4|7684.6|4
1641433600000|2022-01-06 01:46:40|7687.1|7684.3|7686.8|7684|7687.3|7684.5|7686.4|7683.6|15
1641433610000|2022-01-06 01:46:50|7687.4|7684.6|7687.4|7684.6|7687.4|7684.6|7686.8|7684|8
1641433620000|2022-01-06 01:47:00|7687.9|7685.1|7686.8|7684|7688.4|7685.6|7686.8|7684|11
1641433630000|2022-01-06 01:47:10|7687.1|7684.3|7687.4|7684.6|7688.3|7685.5|7687.1|7684.3|6
1641433640000|2022-01-06 01:47:20|7687.8|7685|7687.9|7685.1|7688.4|7685.6|7687.8|7685|16
1641433650000|2022-01-06 01:47:30|7688.1|7685.3|7688.4|7685.6|7689.4|7686.6|7687.8|7685|17
1641433660000|2022-01-06 01:47:40|7688.3|7685.5|7686.8|7684|7688.3|7685.5|7686.8|7684|4
1641433670000|2022-01-06 01:47:50|7687.1|7684.3|7687.3|7684.5|7687.4|7684.6|7687.1|7684.3|3
1641433680000|2022-01-06 01:48:00|7687.4|7684.6|7684.4|7681.6|7687.8|7685|7682.4|7679.6|275
1641433690000|2022-01-06 01:48:10|7684.1|7681.3|7682.8|7680|7684.1|7681.3|7682.8|7680|11
1641433700000|2022-01-06 01:48:20|7682.1|7679.3|7681.8|7679|7682.3|7679.5|7681.4|7678.6|29
1641433710000|2022-01-06 01:48:30|7681.4|7678.6|7680.8|7678|7682.4|7679.6|7680.8|7678|19
1641433720000|2022-01-06 01:48:40|7679.9|7677.1|7680.7|7677.9|7681.8|7679|7679.9|7677.1|22
1641433730000|2022-01-06 01:48:50|7680.9|7678.1|7681.7|7678.9|7683.7|7680.9|7680.9|7678.1|26
1641433740000|2022-01-06 01:49:00|7682.4|7679.6|7683.4|7680.6|7683.4|7680.6|7681.7|7678.9|10
1641433750000|2022-01-06 01:49:10|7683.7|7680.9|7683.7|7680.9|7684.7|7681.9|7683.7|7680.9|13
1641433760000|2022-01-06 01:49:20|7683.9|7681.1|7684.1|7681.3|7684.4|7681.6|7683.7|7680.9|5
1641433770000|2022-01-06 01:49:30|7684.4|7681.6|7685.4|7682.6|7685.4|7682.6|7684.2|7681.4|8
1641433780000|2022-01-06 01:49:40|7685.7|7682.9|7685.7|7682.9|7685.7|7682.9|7685.7|7682.9|7
1641433790000|2022-01-06 01:49:50|7685.2|7682.4|7683.7|7680.9|7685.2|7682.4|7681.7|7678.9|33
1641433800000|2022-01-06 01:50:00|7684.4|7681.6|7684.9|7682.1|7685.4|7682.6|7683.9|7681.1|5
1641433810000|2022-01-06 01:50:10|7685.1|7682.3|7688.2|7685.4|7688.4|7685.6|7685.1|7682.3|16
1641433820000|2022-01-06 01:50:20|7688.1|7685.3|7688.7|7685.9|7688.7|7685.9|7687.7|7684.9|13
1641433830000|2022-01-06 01:50:30|7688.9|7686.1|7688.7|7685.9|7690.4|7687.6|7688.4|7685.6|50
1641433840000|2022-01-06 01:50:40|7688.4|7685.6|7689.4|7686.6|7689.4|7686.6|7688.4|7685.6|12
1641433850000|2022-01-06 01:50:50|7689.7|7686.9|7689.7|7686.9|7690.1|7687.3|7689.7|7686.9|30
1641433860000|2022-01-06 01:51:00|7689.4|7686.6|7687.7|7684.9|7689.7|7686.9|7687.4|7684.6|10
1641433870000|2022-01-06 01:51:10|7688.1|7685.3|7688.7|7685.9|7689.7|7686.9|7687.6|7684.8|17
1641433890000|2022-01-06 01:51:30|7688.9|7686.1|7688.7|7685.9|7688.9|7686.1|7688.6|7685.8|12
1641433900000|2022-01-06 01:51:40|7689.7|7686.9|7688.7|7685.9|7689.7|7686.9|7688.7|7685.9|9
1641433910000|2022-01-06 01:51:50|7688.4|7685.6|7688.7|7685.9|7688.7|7685.9|7688.1|7685.3|25
1641433920000|2022-01-06 01:52:00|7689.1|7686.3|7686.9|7684.1|7689.7|7686.9|7686.9|7684.1|44
1641433930000|2022-01-06 01:52:10|7686.7|7683.9|7686.7|7683.9|7686.9|7684.1|7686.7|7683.9|2
1641433950000|2022-01-06 01:52:30|7686.9|7684.1|7687.7|7684.9|7687.7|7684.9|7686.9|7684.1|6
1641433960000|2022-01-06 01:52:40|7688.4|7685.6|7688.7|7685.9|7688.7|7685.9|7687.7|7684.9|5
1641433970000|2022-01-06 01:52:50|7688.2|7685.4|7687.7|7684.9|7688.7|7685.9|7687.7|7684.9|1
1641433980000|2022-01-06 01:53:00|7688.1|7685.3|7688.2|7685.4|7688.4|7685.6|7687|7684.2|16
1641433990000|2022-01-06 01:53:10|7688.4|7685.6|7687.2|7684.4|7688.7|7685.9|7687.2|7684.4|7
1641434000000|2022-01-06 01:53:20|7687|7684.2|7686.9|7684.1|7687.7|7684.9|7686.4|7683.6|9
1641434010000|2022-01-06 01:53:30|7686.7|7683.9|7686.7|7683.9|7686.9|7684.1|7686.7|7683.9|2
1641434020000|2022-01-06 01:53:40|7686.9|7684.1|7685.7|7682.9|7686.9|7684.1|7685.7|7682.9|38
1641434030000|2022-01-06 01:53:50|7685.4|7682.6|7685.4|7682.6|7685.7|7682.9|7684.4|7681.6|14
1641434040000|2022-01-06 01:54:00|7685.7|7682.9|7683.7|7680.9|7685.7|7682.9|7683.7|7680.9|35
1641434050000|2022-01-06 01:54:10|7683.5|7680.7|7683.7|7680.9|7683.7|7680.9|7682.7|7679.9|14
1641434060000|2022-01-06 01:54:20|7684.1|7681.3|7684.7|7681.9|7684.7|7681.9|7683.7|7680.9|10
1641434070000|2022-01-06 01:54:30|7684.4|7681.6|7683.7|7680.9|7684.7|7681.9|7683.5|7680.7|16
1641434080000|2022-01-06 01:54:40|||||||||2
1641434090000|2022-01-06 01:54:50|7684|7681.2|7682.7|7679.9|7684|7681.2|7682.7|7679.9|3
1641434100000|2022-01-06 01:55:00|7682.4|7679.6|7681.7|7678.9|7682.4|7679.6|7680.7|7677.9|20
1641434110000|2022-01-06 01:55:10|7681.4|7678.6|7680.7|7677.9|7682.4|7679.6|7680.7|7677.9|42
1641434120000|2022-01-06 01:55:20|7680.5|7677.7|7682.4|7679.6|7682.7|7679.9|7679|7676.2|90
1641434130000|2022-01-06 01:55:30|7681.9|7679.1|7681.4|7678.6|7682.4|7679.6|7681.4|7678.6|3
1641434140000|2022-01-06 01:55:40|7681.7|7678.9|7681|7678.2|7681.7|7678.9|7680.7|7677.9|185
1641434150000|2022-01-06 01:55:50|7681.2|7678.4|7680.7|7677.9|7681.4|7678.6|7680.7|7677.9|18
1641434160000|2022-01-06 01:56:00|7680.9|7678.1|7682.7|7679.9|7682.7|7679.9|7680.9|7678.1|31
1641434170000|2022-01-06 01:56:10|7682.5|7679.7|7682.7|7679.9|7682.7|7679.9|7682.4|7679.6|43
1641434180000|2022-01-06 01:56:20|7683.4|7680.6|7683.7|7680.9|7683.7|7680.9|7682.7|7679.9|7
1641434190000|2022-01-06 01:56:30|7683.5|7680.7|7682.7|7679.9|7683.7|7680.9|7681.7|7678.9|7
1641434200000|2022-01-06 01:56:40|7682.9|7680.1|7683.7|7680.9|7683.7|7680.9|7682.9|7680.1|2
1641434210000|2022-01-06 01:56:50|7683.3|7680.5|7682.5|7679.7|7683.3|7680.5|7682|7679.2|3
1641434220000|2022-01-06 01:57:00|7682.3|7679.5|7682.7|7679.9|7682.9|7680.1|7680.7|7677.9|16
1641434230000|2022-01-06 01:57:10|7682.5|7679.7|7681.7|7678.9|7682.7|7679.9|7681.7|7678.9|12
1641434240000|2022-01-06 01:57:20|7681.5|7678.7|7680.7|7677.9|7681.5|7678.7|7680.7|7677.9|4
1641434250000|2022-01-06 01:57:30|7681.7|7678.9|7681.7|7678.9|7681.7|7678.9|7681.7|7678.9|6
1641434260000|2022-01-06 01:57:40|7681.5|7678.7|7679.7|7676.9|7681.7|7678.9|7679.5|7676.7|18
1641434270000|2022-01-06 01:57:50|7679.5|7676.7|7679|7676.2|7679.7|7676.9|7679|7676.2|9
1641434280000|2022-01-06 01:58:00|7678.7|7675.9|7677|7674.2|7678.7|7675.9|7676.7|7673.9|73
1641434290000|2022-01-06 01:58:10|7676|7673.2|7676.7|7673.9|7676.7|7673.9|7675.3|7672.5|49
1641434300000|2022-01-06 01:58:20|7677.7|7674.9|7679|7676.2|7679.3|7676.5|7676.3|7673.5|303
1641434310000|2022-01-06 01:58:30|7678.7|7675.9|7678.7|7675.9|7679|7676.2|7678|7675.2|14
1641434320000|2022-01-06 01:58:40|7679.2|7676.4|7677.7|7674.9|7679.5|7676.7|7677.7|7674.9|17
1641434330000|2022-01-06 01:58:50|7677.9|7675.1|7678|7675.2|7679|7676.2|7677.9|7675.1|11
1641434340000|2022-01-06 01:59:00|7677|7674.2|7673.7|7670.9|7677|7674.2|7672.2|7669.4|119
1641434350000|2022-01-06 01:59:10|7673.8|7671|7669.2|7666.4|7674.2|7671.4|7668.2|7665.4|168
1641434360000|2022-01-06 01:59:20|7669.5|7666.7|7671|7668.2|7671|7668.2|7669.5|7666.7|40
1641434370000|2022-01-06 01:59:30|7670.3|7667.5|7669.7|7666.9|7670.7|7667.9|7669|7666.2|40
1641434380000|2022-01-06 01:59:40|7669.3|7666.5|7670|7667.2|7670.3|7667.5|7669.3|7666.5|27
1641434390000|2022-01-06 01:59:50|7669.7|7666.9|7670.3|7667.5|7670.3|7667.5|7669.6|7666.8|10
1641434400000|2022-01-06 02:00:00|7671|7668.2|7671.1|7668.3|7672.3|7669.5|7669.3|7666.5|66
1641434410000|2022-01-06 02:00:10|7671.3|7668.5|7669.3|7666.5|7671.3|7668.5|7668.6|7665.8|62
1641434420000|2022-01-06 02:00:20|7669.1|7666.3|7670.3|7667.5|7670.6|7667.8|7669.1|7666.3|21
1641434430000|2022-01-06 02:00:30|7670.6|7667.8|7671.3|7668.5|7671.3|7668.5|7670.6|7667.8|8
1641434440000|2022-01-06 02:00:40|7670.6|7667.8|7673.3|7670.5|7673.6|7670.8|7670.6|7667.8|32
1641434450000|2022-01-06 02:00:50|7673.1|7670.3|7673.3|7670.5|7673.6|7670.8|7673|7670.2|13
1641434460000|2022-01-06 02:01:00|7673.6|7670.8|7674.6|7671.8|7675.5|7672.7|7673.6|7670.8|50
1641434470000|2022-01-06 02:01:10|7674.3|7671.5|7672.6|7669.8|7674.3|7671.5|7672.6|7669.8|20
1641434480000|2022-01-06 02:01:20|7673|7670.2|7673|7670.2|7674.6|7671.8|7673|7670.2|23
1641434490000|2022-01-06 02:01:30|7673.3|7670.5|7674.1|7671.3|7674.1|7671.3|7673.1|7670.3|13
1641434500000|2022-01-06 02:01:40|7675|7672.2|7674|7671.2|7675.3|7672.5|7674|7671.2|17
1641434510000|2022-01-06 02:01:50|7674.3|7671.5|7674.3|7671.5|7674.6|7671.8|7674.1|7671.3|4
1641434520000|2022-01-06 02:02:00|7674.6|7671.8|7673.6|7670.8|7675.6|7672.8|7673.3|7670.5|18
1641434530000|2022-01-06 02:02:10|7673.3|7670.5|7672.6|7669.8|7674.6|7671.8|7672.6|7669.8|21
1641434540000|2022-01-06 02:02:20|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|3
1641434550000|2022-01-06 02:02:30|7672.1|7669.3|7670.6|7667.8|7672.3|7669.5|7670.6|7667.8|12
1641434560000|2022-01-06 02:02:40|7671|7668.2|7670|7667.2|7671.3|7668.5|7670|7667.2|34
1641434570000|2022-01-06 02:02:50|7669.3|7666.5|7668|7665.2|7669.3|7666.5|7668|7665.2|38
1641434580000|2022-01-06 02:03:00|7667.6|7664.8|7667|7664.2|7668.3|7665.5|7667|7664.2|61
1641434590000|2022-01-06 02:03:10|7667.3|7664.5|7667|7664.2|7667.6|7664.8|7666|7663.2|62
1641434600000|2022-01-06 02:03:20|7667.5|7664.7|7667|7664.2|7667.5|7664.7|7667|7664.2|27
1641434610000|2022-01-06 02:03:30|7666.8|7664|7667|7664.2|7667|7664.2|7666.8|7664|40
1641434620000|2022-01-06 02:03:40|7667.1|7664.3|7667|7664.2|7668|7665.2|7667|7664.2|12
1641434630000|2022-01-06 02:03:50|7666.8|7664|7668.3|7665.5|7668.3|7665.5|7666.6|7663.8|8
1641434640000|2022-01-06 02:04:00|7667.9|7665.1|7669.8|7667|7670.3|7667.5|7667.9|7665.1|27
1641434650000|2022-01-06 02:04:10|7669.9|7667.1|7669.8|7667|7669.9|7667.1|7668.8|7666|4
1641434660000|2022-01-06 02:04:20|7669.3|7666.5|7669.9|7667.1|7669.9|7667.1|7668.9|7666.1|8
1641434670000|2022-01-06 02:04:30|7669.8|7667|7667.9|7665.1|7669.9|7667.1|7667.9|7665.1|16
1641434680000|2022-01-06 02:04:40|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7667.9|7665.1|3
1641434690000|2022-01-06 02:04:50|7667.9|7665.1|7669.9|7667.1|7669.9|7667.1|7667.9|7665.1|11
1641434700000|2022-01-06 02:05:00|7670.3|7667.5|7669.3|7666.5|7670.3|7667.5|7669.3|7666.5|8
1641434710000|2022-01-06 02:05:10|7668.9|7666.1|7668.3|7665.5|7668.9|7666.1|7668.3|7665.5|7
1641434720000|2022-01-06 02:05:20|7667.9|7665.1|7668.8|7666|7668.8|7666|7667.9|7665.1|13
1641434730000|2022-01-06 02:05:30|7668.9|7666.1|7667.9|7665.1|7668.9|7666.1|7667.9|7665.1|4
1641434740000|2022-01-06 02:05:40|7667.3|7664.5|7668.6|7665.8|7668.9|7666.1|7666.9|7664.1|40
1641434750000|2022-01-06 02:05:50|7668.4|7665.6|7668.9|7666.1|7668.9|7666.1|7668.3|7665.5|19
1641434760000|2022-01-06 02:06:00|7668.6|7665.8|7668.9|7666.1|7668.9|7666.1|7667.3|7664.5|77
1641434770000|2022-01-06 02:06:10|7668.8|7666|7667.9|7665.1|7668.9|7666.1|7667.9|7665.1|3
1641434780000|2022-01-06 02:06:20|7667.8|7665|7667.9|7665.1|7667.9|7665.1|7667.3|7664.5|7
1641434790000|2022-01-06 02:06:30|7667.8|7665|7667.9|7665.1|7668.3|7665.5|7667.8|7665|3
1641434800000|2022-01-06 02:06:40|7667.6|7664.8|7666.9|7664.1|7667.6|7664.8|7666.9|7664.1|3
1641434810000|2022-01-06 02:06:50|7667.3|7664.5|7666.6|7663.8|7667.3|7664.5|7665.8|7663|189
1641434820000|2022-01-06 02:07:00|7667.3|7664.5|7665.6|7662.8|7667.3|7664.5|7665.6|7662.8|82
1641434830000|2022-01-06 02:07:10|7663.3|7660.5|7663.3|7660.5|7663.6|7660.8|7662.6|7659.8|59
1641434840000|2022-01-06 02:07:20|7663.6|7660.8|7664.4|7661.6|7664.4|7661.6|7663.1|7660.3|19
1641434850000|2022-01-06 02:07:30|7664.6|7661.8|7664.6|7661.8|7664.6|7661.8|7663.9|7661.1|21
1641434860000|2022-01-06 02:07:40|7665.9|7663.1|7666.4|7663.6|7666.6|7663.8|7665.9|7663.1|15
1641434870000|2022-01-06 02:07:50|7665.9|7663.1|7665.9|7663.1|7666.1|7663.3|7665.6|7662.8|7
1641434880000|2022-01-06 02:08:00|7665.6|7662.8|7664.6|7661.8|7665.6|7662.8|7664.2|7661.4|16
1641434890000|2022-01-06 02:08:10|7665.6|7662.8|7665.4|7662.6|7665.6|7662.8|7665.4|7662.6|10
1641434900000|2022-01-06 02:08:20|7665.6|7662.8|7664.9|7662.1|7665.9|7663.1|7664.6|7661.8|13
1641434910000|2022-01-06 02:08:30|7665.2|7662.4|7665.6|7662.8|7665.6|7662.8|7664.9|7662.1|13
1641434920000|2022-01-06 02:08:40|7666.2|7663.4|7668.6|7665.8|7668.6|7665.8|7666.2|7663.4|39
1641434930000|2022-01-06 02:08:50|7668.4|7665.6|7668.6|7665.8|7668.9|7666.1|7668.4|7665.6|26
1641434940000|2022-01-06 02:09:00|7668.2|7665.4|7666.9|7664.1|7668.6|7665.8|7666.9|7664.1|72
1641434950000|2022-01-06 02:09:10|7666.6|7663.8|7668.1|7665.3|7668.1|7665.3|7666.6|7663.8|12
1641434960000|2022-01-06 02:09:20|7668.6|7665.8|7668.6|7665.8|7669.4|7666.6|7668.4|7665.6|9
1641434970000|2022-01-06 02:09:30|7668.4|7665.6|7669.6|7666.8|7669.9|7667.1|7668.4|7665.6|14
1641434980000|2022-01-06 02:09:40|7669.9|7667.1|7668.9|7666.1|7669.9|7667.1|7668.4|7665.6|19
1641434990000|2022-01-06 02:09:50|7669.4|7666.6|7671.9|7669.1|7671.9|7669.1|7669.4|7666.6|33
1641435000000|2022-01-06 02:10:00|7672.1|7669.3|7672.1|7669.3|7672.6|7669.8|7670.9|7668.1|46
1641435010000|2022-01-06 02:10:10|7672.6|7669.8|7673.4|7670.6|7673.6|7670.8|7672.6|7669.8|18
1641435020000|2022-01-06 02:10:20|7672.9|7670.1|7672.9|7670.1|7674.1|7671.3|7672.4|7669.6|19
1641435030000|2022-01-06 02:10:30|7673.1|7670.3|7673.6|7670.8|7673.6|7670.8|7672.9|7670.1|2
1641435040000|2022-01-06 02:10:40|7673.9|7671.1|7673.4|7670.6|7673.9|7671.1|7673.4|7670.6|3
1641435050000|2022-01-06 02:10:50|7673.6|7670.8|7674.2|7671.4|7674.6|7671.8|7673.4|7670.6|6
1641435060000|2022-01-06 02:11:00|7674.1|7671.3|7674.4|7671.6|7674.4|7671.6|7674.1|7671.3|17
1641435070000|2022-01-06 02:11:10|7674.6|7671.8|7673.6|7670.8|7674.6|7671.8|7673.6|7670.8|2
1641435080000|2022-01-06 02:11:20|7673.2|7670.4|7673.6|7670.8|7673.6|7670.8|7671.6|7668.8|20
1641435090000|2022-01-06 02:11:30|7672.9|7670.1|7673.1|7670.3|7673.1|7670.3|7672.4|7669.6|5
1641435100000|2022-01-06 02:11:40|7672.9|7670.1|7673.6|7670.8|7673.6|7670.8|7672.6|7669.8|6
1641435110000|2022-01-06 02:11:50|7673.5|7670.7|7673.5|7670.7|7673.9|7671.1|7673.5|7670.7|13
1641435120000|2022-01-06 02:12:00|7674|7671.2|7675.5|7672.7|7675.9|7673.1|7674|7671.2|37
1641435130000|2022-01-06 02:12:10|7675.9|7673.1|7677|7674.2|7677|7674.2|7675|7672.2|25
1641435140000|2022-01-06 02:12:20|7677.2|7674.4|7676.5|7673.7|7677.2|7674.4|7676.5|7673.7|19
1641435150000|2022-01-06 02:12:30|7676.7|7673.9|7676.5|7673.7|7677|7674.2|7676.5|7673.7|8
1641435160000|2022-01-06 02:12:40|7676.4|7673.6|7676.4|7673.6|7676.5|7673.7|7676.4|7673.6|7
1641435170000|2022-01-06 02:12:50|7676.5|7673.7|7686.5|7683.7|7688.5|7685.7|7675.5|7672.7|260
1641435180000|2022-01-06 02:13:00|7686|7683.2|7685|7682.2|7687.4|7684.6|7684.2|7681.4|156
1641435190000|2022-01-06 02:13:10|7685.4|7682.6|7686.5|7683.7|7687.5|7684.7|7684.5|7681.7|50
1641435200000|2022-01-06 02:13:20|7686.7|7683.9|7686.5|7683.7|7688|7685.2|7686.5|7683.7|51
1641435210000|2022-01-06 02:13:30|7686.4|7683.6|7687.2|7684.4|7687.2|7684.4|7686.2|7683.4|22
1641435220000|2022-01-06 02:13:40|7687.5|7684.7|7687.5|7684.7|7687.5|7684.7|7687.5|7684.7|20
1641435230000|2022-01-06 02:13:50|7687.4|7684.6|7685.5|7682.7|7687.4|7684.6|7683.5|7680.7|35
1641435240000|2022-01-06 02:14:00|7685|7682.2|7684.5|7681.7|7685.5|7682.7|7684.5|7681.7|18
1641435250000|2022-01-06 02:14:10|7684.9|7682.1|7683.5|7680.7|7685.2|7682.4|7683.5|7680.7|4
1641435260000|2022-01-06 02:14:20|7684.2|7681.4|7684.5|7681.7|7685.2|7682.4|7684.2|7681.4|17
1641435270000|2022-01-06 02:14:30|7684.2|7681.4|7685.5|7682.7|7685.5|7682.7|7684.2|7681.4|0
1641435280000|2022-01-06 02:14:40|7685|7682.2|7685.7|7682.9|7686.2|7683.4|7684|7681.2|47
1641435290000|2022-01-06 02:14:50|7685.5|7682.7|7686.2|7683.4|7686.5|7683.7|7685.2|7682.4|15
1641435300000|2022-01-06 02:15:00|7685.7|7682.9|7684.7|7681.9|7688.9|7686.1|7684.5|7681.7|88
1641435310000|2022-01-06 02:15:10|7684.5|7681.7|7682.9|7680.1|7684.5|7681.7|7682.9|7680.1|10
1641435320000|2022-01-06 02:15:20|7682.7|7679.9|7682.5|7679.7|7683.2|7680.4|7682.5|7679.7|10
1641435330000|2022-01-06 02:15:30|7681.6|7678.8|7683.5|7680.7|7683.5|7680.7|7681.5|7678.7|8
1641435340000|2022-01-06 02:15:40|7683.2|7680.4|7680.5|7677.7|7683.2|7680.4|7679.5|7676.7|38
1641435350000|2022-01-06 02:15:50|7680.4|7677.6|7680.5|7677.7|7680.8|7678|7679.5|7676.7|6
1641435360000|2022-01-06 02:16:00|7680.3|7677.5|7677.5|7674.7|7680.3|7677.5|7675.5|7672.7|28
1641435370000|2022-01-06 02:16:10|7677.3|7674.5|7677.7|7674.9|7678.2|7675.4|7676.7|7673.9|7
1641435380000|2022-01-06 02:16:20|7678.2|7675.4|7678.2|7675.4|7678.5|7675.7|7677.7|7674.9|1
1641435390000|2022-01-06 02:16:30|7678|7675.2|7677.7|7674.9|7678|7675.2|7677.5|7674.7|4
1641435400000|2022-01-06 02:16:40|7677.5|7674.7|7677.5|7674.7|7678|7675.2|7677.5|7674.7|7
1641435410000|2022-01-06 02:16:50|7677.2|7674.4|7675.5|7672.7|7677.2|7674.4|7675.2|7672.4|18
1641435420000|2022-01-06 02:17:00|7675.8|7673|7675.5|7672.7|7675.8|7673|7675.5|7672.7|1
1641435430000|2022-01-06 02:17:10|||||||||4
1641435440000|2022-01-06 02:17:20|7675.2|7672.4|7673.7|7670.9|7675.2|7672.4|7673.5|7670.7|22
1641435450000|2022-01-06 02:17:30|7673.5|7670.7|7672.5|7669.7|7673.5|7670.7|7672.5|7669.7|52
1641435460000|2022-01-06 02:17:40|7673|7670.2|7673.5|7670.7|7673.5|7670.7|7673|7670.2|16
1641435470000|2022-01-06 02:17:50|7673.3|7670.5|7673.5|7670.7|7673.5|7670.7|7672.5|7669.7|8
1641435480000|2022-01-06 02:18:00|7672.5|7669.7|7672.5|7669.7|7672.5|7669.7|7672.5|7669.7|10
1641435490000|2022-01-06 02:18:10|7672.7|7669.9|7673.5|7670.7|7673.5|7670.7|7672.7|7669.9|4
1641435500000|2022-01-06 02:18:20|7673.8|7671|7674|7671.2|7674.2|7671.4|7673.8|7671|13
1641435510000|2022-01-06 02:18:30|7673.8|7671|7674.5|7671.7|7674.5|7671.7|7673|7670.2|5
1641435520000|2022-01-06 02:18:40|7674.2|7671.4|7673.5|7670.7|7674.5|7671.7|7673.5|7670.7|5
1641435530000|2022-01-06 02:18:50|7673.3|7670.5|7672.5|7669.7|7673.3|7670.5|7671.8|7669|14
1641435540000|2022-01-06 02:19:00|7672.8|7670|7672.5|7669.7|7673.3|7670.5|7671.8|7669|25
1641435550000|2022-01-06 02:19:10|7672.7|7669.9|7672.5|7669.7|7673.5|7670.7|7672.3|7669.5|10
1641435560000|2022-01-06 02:19:20|7673|7670.2|7673.5|7670.7|7673.5|7670.7|7673|7670.2|3
1641435570000|2022-01-06 02:19:30|7673.2|7670.4|7673.2|7670.4|7673.3|7670.5|7672.5|7669.7|7
1641435580000|2022-01-06 02:19:40|7673.5|7670.7|7673.5|7670.7|7673.5|7670.7|7673|7670.2|31
1641435590000|2022-01-06 02:19:50|7673|7670.2|7673|7670.2|7673.5|7670.7|7672.5|7669.7|7
1641435600000|2022-01-06 02:20:00|7673.2|7670.4|7673|7670.2|7673.5|7670.7|7671.5|7668.7|24
1641435610000|2022-01-06 02:20:10|7672.5|7669.7|7672.3|7669.5|7672.5|7669.7|7671.8|7669|3
1641435620000|2022-01-06 02:20:20|7672.5|7669.7|7672.3|7669.5|7672.5|7669.7|7672.3|7669.5|0
1641435630000|2022-01-06 02:20:30|7671.3|7668.5|7671.5|7668.7|7671.5|7668.7|7670.2|7667.4|30
1641435640000|2022-01-06 02:20:40|7671.7|7668.9|7671.7|7668.9|7672|7669.2|7671.7|7668.9|1
1641435650000|2022-01-06 02:20:50|7671.5|7668.7|7672|7669.2|7672|7669.2|7671.5|7668.7|1
1641435660000|2022-01-06 02:21:00|7671.8|7669|7671|7668.2|7671.8|7669|7670.5|7667.7|8
1641435670000|2022-01-06 02:21:10|7670.7|7667.9|7670.5|7667.7|7670.7|7667.9|7670.5|7667.7|4
1641435680000|2022-01-06 02:21:20|7671.2|7668.4|7680.5|7677.7|7680.7|7677.9|7671.2|7668.4|158
1641435690000|2022-01-06 02:21:30|7679.9|7677.1|7678.9|7676.1|7680.2|7677.4|7678.7|7675.9|20
1641435700000|2022-01-06 02:21:40|7678.5|7675.7|7678.5|7675.7|7678.9|7676.1|7678.5|7675.7|17
1641435710000|2022-01-06 02:21:50|7678.2|7675.4|7678.7|7675.9|7678.9|7676.1|7677.7|7674.9|4
1641435720000|2022-01-06 02:22:00|7678.9|7676.1|7678.5|7675.7|7678.9|7676.1|7678.5|7675.7|15
1641435730000|2022-01-06 02:22:10|7677.5|7674.7|7677.2|7674.4|7677.9|7675.1|7677.2|7674.4|11
1641435740000|2022-01-06 02:22:20|7676.9|7674.1|7677.7|7674.9|7677.7|7674.9|7676.9|7674.1|5
1641435750000|2022-01-06 02:22:30|7677.5|7674.7|7676.5|7673.7|7677.5|7674.7|7676.5|7673.7|2
1641435760000|2022-01-06 02:22:40|7676.2|7673.4|7675.7|7672.9|7676.5|7673.7|7675.5|7672.7|6
1641435770000|2022-01-06 02:22:50|7675.9|7673.1|7675.9|7673.1|7676.2|7673.4|7675.9|7673.1|1
1641435780000|2022-01-06 02:23:00|7676.2|7673.4|7676.7|7673.9|7676.9|7674.1|7675.9|7673.1|4
1641435790000|2022-01-06 02:23:10|7676.9|7674.1|7672.2|7669.4|7676.9|7674.1|7671.5|7668.7|26
1641435800000|2022-01-06 02:23:20|7671.5|7668.7|7671.9|7669.1|7671.9|7669.1|7670.4|7667.6|22
1641435810000|2022-01-06 02:23:30|7671.7|7668.9|7671.5|7668.7|7671.9|7669.1|7671.2|7668.4|10
1641435820000|2022-01-06 02:23:40|7671.7|7668.9|7672.2|7669.4|7672.2|7669.4|7671.7|7668.9|2
1641435830000|2022-01-06 02:23:50|7671.5|7668.7|7671|7668.2|7671.5|7668.7|7670.7|7667.9|6
1641435840000|2022-01-06 02:24:00|7670.8|7668|7669.5|7666.7|7670.8|7668|7668.8|7666|33
1641435850000|2022-01-06 02:24:10|7669.3|7666.5|7669.5|7666.7|7670.2|7667.4|7668.5|7665.7|23
1641435860000|2022-01-06 02:24:20|7669|7666.2|7669.5|7666.7|7669.5|7666.7|7669|7666.2|4
1641435870000|2022-01-06 02:24:30|7669.3|7666.5|7669.7|7666.9|7671|7668.2|7669.3|7666.5|14
1641435880000|2022-01-06 02:24:40|7670.2|7667.4|7670|7667.2|7670.2|7667.4|7669.5|7666.7|2
1641435890000|2022-01-06 02:24:50|7669.5|7666.7|7669.5|7666.7|7669.7|7666.9|7669.2|7666.4|17
1641435900000|2022-01-06 02:25:00|7668.8|7666|7668.7|7665.9|7668.8|7666|7668.5|7665.7|5
1641435910000|2022-01-06 02:25:10|7669.2|7666.4|7667.5|7664.7|7669.5|7666.7|7667.5|7664.7|21
1641435920000|2022-01-06 02:25:20|7667.7|7664.9|7666.5|7663.7|7667.7|7664.9|7666|7663.2|16
1641435930000|2022-01-06 02:25:30|||||||||1
1641435940000|2022-01-06 02:25:40|7666.3|7663.5|7667|7664.2|7667.5|7664.7|7666.3|7663.5|1
1641435950000|2022-01-06 02:25:50|7667.3|7664.5|7666.5|7663.7|7667.3|7664.5|7666.5|7663.7|11
1641435970000|2022-01-06 02:26:10|7665.5|7662.7|7665.5|7662.7|7665.5|7662.7|7665.5|7662.7|5
1641435980000|2022-01-06 02:26:20|7665.2|7662.4|7664.5|7661.7|7665.5|7662.7|7664.2|7661.4|50
1641435990000|2022-01-06 02:26:30|7665.2|7662.4|7665.5|7662.7|7665.5|7662.7|7665.1|7662.3|18
1641436000000|2022-01-06 02:26:40|7665.3|7662.5|7665.3|7662.5|7665.8|7663|7665.1|7662.3|11
1641436010000|2022-01-06 02:26:50|7665.5|7662.7|7665.5|7662.7|7665.5|7662.7|7665|7662.2|7
1641436020000|2022-01-06 02:27:00|7666.5|7663.7|7665.5|7662.7|7666.5|7663.7|7665.3|7662.5|17
1641436030000|2022-01-06 02:27:10|7665.3|7662.5|7665.2|7662.4|7665.5|7662.7|7664.5|7661.7|4
1641436040000|2022-01-06 02:27:20|7664.8|7662|7665.5|7662.7|7665.5|7662.7|7664.5|7661.7|4
1641436050000|2022-01-06 02:27:30|7665.9|7663.1|7665.5|7662.7|7666.5|7663.7|7665.5|7662.7|20
1641436060000|2022-01-06 02:27:40|7665.8|7663|7665.5|7662.7|7665.8|7663|7665.5|7662.7|6
1641436070000|2022-01-06 02:27:50|7664.8|7662|7666.5|7663.7|7666.5|7663.7|7664.5|7661.7|10
1641436080000|2022-01-06 02:28:00|7666.3|7663.5|7667.3|7664.5|7668.8|7666|7666.3|7663.5|21
1641436090000|2022-01-06 02:28:10|7667.5|7664.7|7667.5|7664.7|7667.5|7664.7|7667.3|7664.5|2
1641436100000|2022-01-06 02:28:20|7667.2|7664.4|7668.5|7665.7|7670.5|7667.7|7667.2|7664.4|104
1641436110000|2022-01-06 02:28:30|7668.3|7665.5|7667.5|7664.7|7668.3|7665.5|7667.5|7664.7|1
1641436120000|2022-01-06 02:28:40|7668.2|7665.4|7668.5|7665.7|7669.2|7666.4|7668.2|7665.4|10
1641436130000|2022-01-06 02:28:50|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|7668.3|7665.5|3
1641436140000|2022-01-06 02:29:00|7668|7665.2|7667.5|7664.7|7668.5|7665.7|7666.5|7663.7|17
1641436150000|2022-01-06 02:29:10|7668.5|7665.7|7669|7666.2|7669.5|7666.7|7668.5|7665.7|9
1641436160000|2022-01-06 02:29:20|7668.5|7665.7|7668.5|7665.7|7668.5|7665.7|7668.5|7665.7|0
1641436170000|2022-01-06 02:29:30|7669.5|7666.7|7669.5|7666.7|7669.5|7666.7|7669|7666.2|3
1641436180000|2022-01-06 02:29:40|7669.3|7666.5|7669.3|7666.5|7669.3|7666.5|7668.8|7666|4
1641436190000|2022-01-06 02:29:50|7668.5|7665.7|7668.3|7665.5|7668.5|7665.7|7667.8|7665|13
1641436200000|2022-01-06 02:30:00|7667.8|7665|7670.5|7667.7|7670.5|7667.7|7666.3|7663.5|72
1641436210000|2022-01-06 02:30:10|7671.1|7668.3|7670.5|7667.7|7671.1|7668.3|7669.8|7667|19
1641436220000|2022-01-06 02:30:20|7671.5|7668.7|7672.3|7669.5|7672.5|7669.7|7671.5|7668.7|27
1641436230000|2022-01-06 02:30:30|7672|7669.2|7672.5|7669.7|7672.5|7669.7|7672|7669.2|2
1641436240000|2022-01-06 02:30:40|7672.3|7669.5|7673.5|7670.7|7673.5|7670.7|7672.3|7669.5|13
1641436250000|2022-01-06 02:30:50|7673.3|7670.5|7673.5|7670.7|7673.5|7670.7|7672.7|7669.9|4
1641436260000|2022-01-06 02:31:00|7672.8|7670|7674.2|7671.4|7674.2|7671.4|7672.5|7669.7|20
1641436270000|2022-01-06 02:31:10|7674|7671.2|7682.5|7679.7|7682.8|7680|7673.7|7670.9|108
1641436280000|2022-01-06 02:31:20|7681.5|7678.7|7681.5|7678.7|7681.5|7678.7|7680.8|7678|13
1641436290000|2022-01-06 02:31:30|7682.2|7679.4|7680.1|7677.3|7683.2|7680.4|7680|7677.2|406
1641436300000|2022-01-06 02:31:40|7679.8|7677|7679.8|7677|7680|7677.2|7678.8|7676|16
1641436310000|2022-01-06 02:31:50|7680.2|7677.4|7680.8|7678|7681.5|7678.7|7680.2|7677.4|16
1641436320000|2022-01-06 02:32:00|7680.5|7677.7|7680.5|7677.7|7681.3|7678.5|7679.8|7677|21
1641436330000|2022-01-06 02:32:10|7680.9|7678.1|7681.5|7678.7|7681.5|7678.7|7680.8|7678|13
1641436340000|2022-01-06 02:32:20|7681|7678.2|7681.5|7678.7|7681.5|7678.7|7680.5|7677.7|10
1641436350000|2022-01-06 02:32:30|7681.3|7678.5|7685.5|7682.7|7686.2|7683.4|7681.3|7678.5|90
1641436360000|2022-01-06 02:32:40|7686.2|7683.4|7686|7683.2|7686.5|7683.7|7685.8|7683|11
1641436370000|2022-01-06 02:32:50|7685.8|7683|7686|7683.2|7686.7|7683.9|7685.5|7682.7|22
1641436380000|2022-01-06 02:33:00|7685.8|7683|7686|7683.2|7686.5|7683.7|7685.5|7682.7|15
1641436390000|2022-01-06 02:33:10|7686.2|7683.4|7685.5|7682.7|7686.2|7683.4|7685.2|7682.4|11
1641436400000|2022-01-06 02:33:20|7685.1|7682.3|7683.2|7680.4|7685.1|7682.3|7683.2|7680.4|14
1641436410000|2022-01-06 02:33:30|7682.5|7679.7|7682.5|7679.7|7682.5|7679.7|7682|7679.2|12
1641436420000|2022-01-06 02:33:40|7682|7679.2|7684.7|7681.9|7684.7|7681.9|7682|7679.2|18
1641436430000|2022-01-06 02:33:50|7684.5|7681.7|7684.5|7681.7|7684.5|7681.7|7684.5|7681.7|2
1641436440000|2022-01-06 02:34:00|7685.2|7682.4|7685.5|7682.7|7685.5|7682.7|7685.2|7682.4|4
1641436450000|2022-01-06 02:34:10|7684.5|7681.7|7683.7|7680.9|7684.5|7681.7|7683.5|7680.7|4
1641436460000|2022-01-06 02:34:20|7683.5|7680.7|7685.5|7682.7|7685.5|7682.7|7683.5|7680.7|6
1641436470000|2022-01-06 02:34:30|7685.7|7682.9|7686.8|7684|7687.5|7684.7|7685.7|7682.9|14
1641436480000|2022-01-06 02:34:40|7686.5|7683.7|7685.5|7682.7|7687.2|7684.4|7685.5|7682.7|22
1641436490000|2022-01-06 02:34:50|7685.3|7682.5|7685.5|7682.7|7685.5|7682.7|7685.3|7682.5|2
1641436500000|2022-01-06 02:35:00|7685.7|7682.9|7686.2|7683.4|7686.2|7683.4|7685.5|7682.7|7
1641436510000|2022-01-06 02:35:10|7686.5|7683.7|7686.7|7683.9|7687.2|7684.4|7686.5|7683.7|40
1641436520000|2022-01-06 02:35:20|7686.5|7683.7|7686.7|7683.9|7686.7|7683.9|7686.5|7683.7|6
1641436530000|2022-01-06 02:35:30|7686.9|7684.1|7686.7|7683.9|7687|7684.2|7685.5|7682.7|8
1641436540000|2022-01-06 02:35:40|7686.9|7684.1|7686.7|7683.9|7687.2|7684.4|7686.5|7683.7|5
1641436550000|2022-01-06 02:35:50|7686.5|7683.7|7684.7|7681.9|7686.5|7683.7|7684.7|7681.9|36
1641436560000|2022-01-06 02:36:00|7684.9|7682.1|7685.1|7682.3|7685.5|7682.7|7683.5|7680.7|23
1641436570000|2022-01-06 02:36:10|7684.5|7681.7|7683.7|7680.9|7684.5|7681.7|7683.5|7680.7|6
1641436580000|2022-01-06 02:36:20|7684.5|7681.7|7684.3|7681.5|7685|7682.2|7683.8|7681|7
1641436590000|2022-01-06 02:36:30|7683.8|7681|7684.3|7681.5|7684.3|7681.5|7683.8|7681|1
1641436600000|2022-01-06 02:36:40|7684.1|7681.3|7684|7681.2|7684.5|7681.7|7683.5|7680.7|5
1641436610000|2022-01-06 02:36:50|7683.7|7680.9|7683.5|7680.7|7683.7|7680.9|7683.5|7680.7|1
1641436620000|2022-01-06 02:37:00|7682|7679.2|7684.5|7681.7|7684.5|7681.7|7682|7679.2|16
1641436630000|2022-01-06 02:37:10|||||||||1
1641436640000|2022-01-06 02:37:20|7685.3|7682.5|7685.5|7682.7|7685.5|7682.7|7685.3|7682.5|5
1641436650000|2022-01-06 02:37:30|7685.9|7683.1|7686.5|7683.7|7686.5|7683.7|7685.9|7683.1|23
1641436660000|2022-01-06 02:37:40|7686.3|7683.5|7686.3|7683.5|7686.5|7683.7|7685.3|7682.5|4
1641436670000|2022-01-06 02:37:50|7686.5|7683.7|7685.5|7682.7|7686.5|7683.7|7685.5|7682.7|2
1641436680000|2022-01-06 02:38:00|7685.9|7683.1|7686.5|7683.7|7686.5|7683.7|7685.9|7683.1|4
1641436690000|2022-01-06 02:38:10|||||||||1
1641436700000|2022-01-06 02:38:20|7686.3|7683.5|7685.5|7682.7|7686.3|7683.5|7685.3|7682.5|5
1641436710000|2022-01-06 02:38:30|7685.3|7682.5|7684|7681.2|7685.3|7682.5|7683.5|7680.7|4
1641436720000|2022-01-06 02:38:40|7683.8|7681|7683.7|7680.9|7684.5|7681.7|7683.5|7680.7|1
1641436730000|2022-01-06 02:38:50|7684.5|7681.7|7684.5|7681.7|7684.8|7682|7684.5|7681.7|11
1641436740000|2022-01-06 02:39:00|7685.5|7682.7|7684.5|7681.7|7685.5|7682.7|7684.1|7681.3|9
1641436750000|2022-01-06 02:39:10|7684.3|7681.5|7684.3|7681.5|7684.5|7681.7|7683.5|7680.7|4
1641436760000|2022-01-06 02:39:20|7684.5|7681.7|7684.3|7681.5|7684.5|7681.7|7683.5|7680.7|6
1641436770000|2022-01-06 02:39:30|7684.5|7681.7|7681.7|7678.9|7684.5|7681.7|7681.5|7678.7|10
1641436780000|2022-01-06 02:39:40|7682.5|7679.7|7681.8|7679|7682.5|7679.7|7681.5|7678.7|4
1641436790000|2022-01-06 02:39:50|7682.3|7679.5|7681.5|7678.7|7682.5|7679.7|7681.5|7678.7|9
1641436800000|2022-01-06 02:40:00|7681.2|7678.4|7678.5|7675.7|7681.2|7678.4|7678.3|7675.5|30
1641436810000|2022-01-06 02:40:10|7678.3|7675.5|7678.5|7675.7|7678.7|7675.9|7678.3|7675.5|2
1641436820000|2022-01-06 02:40:20|7679.2|7676.4|7679.3|7676.5|7679.5|7676.7|7678.5|7675.7|10
1641436830000|2022-01-06 02:40:30|7679.5|7676.7|7678.3|7675.5|7679.5|7676.7|7677.8|7675|14
1641436840000|2022-01-06 02:40:40|7677.8|7675|7677.8|7675|7677.8|7675|7677.8|7675|3
1641436850000|2022-01-06 02:40:50|7676.5|7673.7|7676.5|7673.7|7676.5|7673.7|7675.5|7672.7|43
1641436860000|2022-01-06 02:41:00|7676.3|7673.5|7676.3|7673.5|7676.5|7673.7|7675.5|7672.7|10
1641436870000|2022-01-06 02:41:10|7675.8|7673|7675.5|7672.7|7675.8|7673|7674.8|7672|36
1641436880000|2022-01-06 02:41:20|7675.3|7672.5|7674.5|7671.7|7675.3|7672.5|7673.8|7671|35
1641436890000|2022-01-06 02:41:30|7674.8|7672|7674.3|7671.5|7674.8|7672|7674.3|7671.5|4
1641436900000|2022-01-06 02:41:40|7673.8|7671|7674|7671.2|7674.3|7671.5|7673.5|7670.7|3
1641436910000|2022-01-06 02:41:50|7674.2|7671.4|7674.5|7671.7|7674.5|7671.7|7674.2|7671.4|1
1641436920000|2022-01-06 02:42:00|7674.8|7672|7675.5|7672.7|7675.5|7672.7|7673.8|7671|16
1641436930000|2022-01-06 02:42:10|7674.8|7672|7675.3|7672.5|7675.8|7673|7674.8|7672|13
1641436940000|2022-01-06 02:42:20|7675.5|7672.7|7674.5|7671.7|7675.5|7672.7|7674.5|7671.7|5
1641436950000|2022-01-06 02:42:30|7674.3|7671.5|7673.8|7671|7674.5|7671.7|7673.5|7670.7|9
1641436960000|2022-01-06 02:42:40|7673.5|7670.7|7674.3|7671.5|7674.3|7671.5|7673.5|7670.7|2
1641436970000|2022-01-06 02:42:50|7674.5|7671.7|7674.5|7671.7|7674.8|7672|7674.3|7671.5|1
1641436980000|2022-01-06 02:43:00|7674.2|7671.4|7673.8|7671|7674.2|7671.4|7673.8|7671|3
1641436990000|2022-01-06 02:43:10|7673.5|7670.7|7675.5|7672.7|7675.5|7672.7|7673.5|7670.7|15
1641437000000|2022-01-06 02:43:20|7675.8|7673|7677.3|7674.5|7677.3|7674.5|7675.8|7673|21
1641437010000|2022-01-06 02:43:30|7677.5|7674.7|7677.5|7674.7|7677.5|7674.7|7677.3|7674.5|2
1641437020000|2022-01-06 02:43:40|7677.3|7674.5|7677.5|7674.7|7677.5|7674.7|7676.8|7674|2
1641437030000|2022-01-06 02:43:50|7677.3|7674.5|7677|7674.2|7677.5|7674.7|7676.8|7674|6
1641437040000|2022-01-06 02:44:00|7677.2|7674.4|7677|7674.2|7677.5|7674.7|7677|7674.2|0
1641437050000|2022-01-06 02:44:10|7677.2|7674.4|7677.5|7674.7|7678.5|7675.7|7677.2|7674.4|7
1641437060000|2022-01-06 02:44:20|7677.7|7674.9|7679.1|7676.3|7680.5|7677.7|7677.5|7674.7|116
1641437070000|2022-01-06 02:44:30|7678.7|7675.9|7677.1|7674.3|7678.8|7676|7677.1|7674.3|37
1641437080000|2022-01-06 02:44:40|7677.6|7674.8|7676.1|7673.3|7677.6|7674.8|7676.1|7673.3|17
1641437090000|2022-01-06 02:44:50|7675.4|7672.6|7674.1|7671.3|7675.4|7672.6|7674.1|7671.3|7
1641437100000|2022-01-06 02:45:00|7675.1|7672.3|7674.1|7671.3|7675.1|7672.3|7673.6|7670.8|9
1641437110000|2022-01-06 02:45:10|7673.4|7670.6|7672.1|7669.3|7673.4|7670.6|7671.6|7668.8|22
1641437120000|2022-01-06 02:45:20|7672.3|7669.5|7673.1|7670.3|7673.1|7670.3|7672.1|7669.3|12
1641437130000|2022-01-06 02:45:30|7672.9|7670.1|7672.6|7669.8|7673.1|7670.3|7672.6|7669.8|8
1641437140000|2022-01-06 02:45:40|7672.4|7669.6|7672.3|7669.5|7672.6|7669.8|7672.1|7669.3|1
1641437150000|2022-01-06 02:45:50|7672.8|7670|7673.1|7670.3|7674.1|7671.3|7672.8|7670|8
1641437160000|2022-01-06 02:46:00|7672.9|7670.1|7672.4|7669.6|7672.9|7670.1|7672.4|7669.6|5
1641437170000|2022-01-06 02:46:10|7672.6|7669.8|7672.4|7669.6|7672.8|7670|7672.4|7669.6|3
1641437180000|2022-01-06 02:46:20|7670.4|7667.6|7670.1|7667.3|7670.4|7667.6|7670.1|7667.3|255
1641437190000|2022-01-06 02:46:30|7670.6|7667.8|7671.1|7668.3|7672.1|7669.3|7670.6|7667.8|25
1641437200000|2022-01-06 02:46:40|7670.8|7668|7671.1|7668.3|7671.1|7668.3|7670.8|7668|7
1641437210000|2022-01-06 02:46:50|7671.3|7668.5|7672.1|7669.3|7672.1|7669.3|7671.3|7668.5|3
1641437220000|2022-01-06 02:47:00|||||||||3
1641437230000|2022-01-06 02:47:10|||||||||1
1641437240000|2022-01-06 02:47:20|7671.8|7669|7672.9|7670.1|7673.1|7670.3|7671.1|7668.3|13
1641437250000|2022-01-06 02:47:30|7672.4|7669.6|7672.9|7670.1|7673.1|7670.3|7672.4|7669.6|4
1641437260000|2022-01-06 02:47:40|7672.7|7669.9|7672.9|7670.1|7672.9|7670.1|7672.4|7669.6|0
1641437270000|2022-01-06 02:47:50|7672.4|7669.6|7672.4|7669.6|7672.6|7669.8|7671.8|7669|9
1641437280000|2022-01-06 02:48:00|7672.1|7669.3|7674.1|7671.3|7675.1|7672.3|7672.1|7669.3|21
1641437290000|2022-01-06 02:48:10|7674.9|7672.1|7675.4|7672.6|7675.9|7673.1|7674.9|7672.1|7
1641437300000|2022-01-06 02:48:20|7675.9|7673.1|7675.9|7673.1|7676.2|7673.4|7675.4|7672.6|9
1641437310000|2022-01-06 02:48:30|7675.4|7672.6|7675.1|7672.3|7675.9|7673.1|7675.1|7672.3|1
1641437320000|2022-01-06 02:48:40|7674.6|7671.8|7673.4|7670.6|7674.6|7671.8|7672.9|7670.1|9
1641437330000|2022-01-06 02:48:50|7673.6|7670.8|7672.9|7670.1|7673.9|7671.1|7672.6|7669.8|4
1641437340000|2022-01-06 02:49:00|7672.7|7669.9|7673.1|7670.3|7673.4|7670.6|7672.4|7669.6|5
1641437350000|2022-01-06 02:49:10|7672.9|7670.1|7672.4|7669.6|7672.9|7670.1|7672.4|7669.6|3
1641437360000|2022-01-06 02:49:20|7672.6|7669.8|7674.4|7671.6|7674.4|7671.6|7672.6|7669.8|16
1641437370000|2022-01-06 02:49:30|7674.6|7671.8|7675.1|7672.3|7675.1|7672.3|7674.4|7671.6|4
1641437380000|2022-01-06 02:49:40|7675.4|7672.6|7675.9|7673.1|7676.1|7673.3|7675.4|7672.6|6
1641437390000|2022-01-06 02:49:50|7676.1|7673.3|7676.9|7674.1|7677.4|7674.6|7676.1|7673.3|18
1641437400000|2022-01-06 02:50:00|7676.4|7673.6|7676.9|7674.1|7676.9|7674.1|7676.1|7673.3|9
1641437410000|2022-01-06 02:50:10|7677.1|7674.3|7678.4|7675.6|7680.1|7677.3|7677.1|7674.3|29
1641437420000|2022-01-06 02:50:20|7678.6|7675.8|7678.1|7675.3|7678.9|7676.1|7678.1|7675.3|1
1641437430000|2022-01-06 02:50:30|7678.7|7675.9|7678.4|7675.6|7679.1|7676.3|7678.4|7675.6|5
1641437440000|2022-01-06 02:50:40|7678.9|7676.1|7678.4|7675.6|7678.9|7676.1|7678.1|7675.3|5
1641437450000|2022-01-06 02:50:50|7678.1|7675.3|7678.9|7676.1|7679.1|7676.3|7678.1|7675.3|6
1641437460000|2022-01-06 02:51:00|7679.1|7676.3|7679.1|7676.3|7680.1|7677.3|7679.1|7676.3|12
1641437470000|2022-01-06 02:51:10|7678.9|7676.1|7678.1|7675.3|7679.1|7676.3|7678.1|7675.3|2
1641437490000|2022-01-06 02:51:30|7677.9|7675.1|7677.1|7674.3|7677.9|7675.1|7677.1|7674.3|2
1641437500000|2022-01-06 02:51:40|7676.9|7674.1|7675.1|7672.3|7676.9|7674.1|7674.9|7672.1|14
1641437510000|2022-01-06 02:51:50|7674.9|7672.1|7675.1|7672.3|7675.1|7672.3|7674.9|7672.1|1
1641437520000|2022-01-06 02:52:00|7675.5|7672.7|7675.4|7672.6|7676.1|7673.3|7675.4|7672.6|3
1641437530000|2022-01-06 02:52:10|7675.1|7672.3|7670.4|7667.6|7675.1|7672.3|7670.4|7667.6|560
1641437540000|2022-01-06 02:52:20|7670.7|7667.9|7670.7|7667.9|7671.4|7668.6|7670.7|7667.9|13
1641437550000|2022-01-06 02:52:30|7670.9|7668.1|7670.9|7668.1|7671.4|7668.6|7670.7|7667.9|8
1641437560000|2022-01-06 02:52:40|7671.4|7668.6|7670.9|7668.1|7671.4|7668.6|7670.9|7668.1|2
1641437570000|2022-01-06 02:52:50|7671.4|7668.6|7670.9|7668.1|7671.4|7668.6|7670.7|7667.9|2
1641437580000|2022-01-06 02:53:00|7670.7|7667.9|7670.4|7667.6|7670.9|7668.1|7669.9|7667.1|18
1641437590000|2022-01-06 02:53:10|7670.7|7667.9|7670.7|7667.9|7670.9|7668.1|7670.7|7667.9|3
1641437600000|2022-01-06 02:53:20|7670.9|7668.1|7670.7|7667.9|7670.9|7668.1|7670.7|7667.9|1
1641437610000|2022-01-06 02:53:30|7670.9|7668.1|7670.9|7668.1|7671.1|7668.3|7670.7|7667.9|3
1641437620000|2022-01-06 02:53:40|7670.7|7667.9|7671.4|7668.6|7671.4|7668.6|7670.7|7667.9|1
1641437630000|2022-01-06 02:53:50|7671.2|7668.4|7669.9|7667.1|7671.2|7668.4|7669.9|7667.1|5
1641437640000|2022-01-06 02:54:00|7670.1|7667.3|7669.2|7666.4|7670.4|7667.6|7668.9|7666.1|31
1641437650000|2022-01-06 02:54:10|7668.9|7666.1|7668.7|7665.9|7669.2|7666.4|7668.7|7665.9|7
1641437660000|2022-01-06 02:54:20|7669|7666.2|7668.7|7665.9|7669|7666.2|7668.7|7665.9|71
1641437670000|2022-01-06 02:54:30|7669.2|7666.4|7668.7|7665.9|7669.2|7666.4|7668.7|7665.9|5
1641437680000|2022-01-06 02:54:40|7668.9|7666.1|7668.7|7665.9|7668.9|7666.1|7668.7|7665.9|2
1641437690000|2022-01-06 02:54:50|7668.9|7666.1|7670.7|7667.9|7670.7|7667.9|7668.7|7665.9|14
1641437700000|2022-01-06 02:55:00|7670.9|7668.1|7670.7|7667.9|7670.9|7668.1|7670.7|7667.9|0
1641437710000|2022-01-06 02:55:10|7670.2|7667.4|7670.5|7667.7|7670.5|7667.7|7670.2|7667.4|7
1641437720000|2022-01-06 02:55:20|7670.7|7667.9|7673.7|7670.9|7673.7|7670.9|7670.7|7667.9|45
1641437730000|2022-01-06 02:55:30|7673.5|7670.7|7675.7|7672.9|7675.7|7672.9|7673.5|7670.7|16
1641437740000|2022-01-06 02:55:40|7675.5|7672.7|7675.7|7672.9|7675.7|7672.9|7674.7|7671.9|8
1641437750000|2022-01-06 02:55:50|7676.2|7673.4|7675.7|7672.9|7676.4|7673.6|7675.7|7672.9|2
1641437760000|2022-01-06 02:56:00|7675.4|7672.6|7675.9|7673.1|7675.9|7673.1|7675.4|7672.6|7
1641437770000|2022-01-06 02:56:10|7676.1|7673.3|7674.7|7671.9|7676.4|7673.6|7674.7|7671.9|6
1641437780000|2022-01-06 02:56:20|7674.9|7672.1|7675.4|7672.6|7675.4|7672.6|7674|7671.2|4
1641437790000|2022-01-06 02:56:30|7675.2|7672.4|7674.9|7672.1|7675.4|7672.6|7674.9|7672.1|2
1641437800000|2022-01-06 02:56:40|7675.4|7672.6|7675.7|7672.9|7675.7|7672.9|7675.2|7672.4|0
1641437810000|2022-01-06 02:56:50|7675.5|7672.7|7675.7|7672.9|7675.7|7672.9|7675.5|7672.7|2
1641437820000|2022-01-06 02:57:00|7676.4|7673.6|7677.7|7674.9|7677.9|7675.1|7676.2|7673.4|8
1641437830000|2022-01-06 02:57:10|7677.5|7674.7|7677.5|7674.7|7677.5|7674.7|7677.5|7674.7|4
1641437840000|2022-01-06 02:57:20|7677.7|7674.9|7677.7|7674.9|7677.9|7675.1|7677.7|7674.9|1
1641437850000|2022-01-06 02:57:30|||||||||11
1641437860000|2022-01-06 02:57:40|7678.4|7675.6|7678|7675.2|7678.4|7675.6|7678|7675.2|2
1641437870000|2022-01-06 02:57:50|7678.2|7675.4|7677.5|7674.7|7678.4|7675.6|7677.3|7674.5|6
1641437880000|2022-01-06 02:58:00|7677.7|7674.9|7679.7|7676.9|7679.7|7676.9|7677.7|7674.9|11
1641437890000|2022-01-06 02:58:10|7679.4|7676.6|7677.9|7675.1|7679.4|7676.6|7677.9|7675.1|17
1641437900000|2022-01-06 02:58:20|7678.2|7675.4|7678.2|7675.4|7678.4|7675.6|7678|7675.2|10
1641437910000|2022-01-06 02:58:30|7678|7675.2|7678|7675.2|7678.4|7675.6|7677.7|7674.9|13
1641437920000|2022-01-06 02:58:40|7678.2|7675.4|7678|7675.2|7678.2|7675.4|7678|7675.2|2
1641437930000|2022-01-06 02:58:50|7678.2|7675.4|7678.7|7675.9|7678.7|7675.9|7678.2|7675.4|4
1641437950000|2022-01-06 02:59:10|7678.9|7676.1|7679.7|7676.9|7680.4|7677.6|7678.9|7676.1|30
1641437960000|2022-01-06 02:59:20|7680.2|7677.4|7680.7|7677.9|7680.7|7677.9|7680|7677.2|2
1641437970000|2022-01-06 02:59:30|7681.7|7678.9|7681.5|7678.7|7681.7|7678.9|7681|7678.2|8
1641437980000|2022-01-06 02:59:40|7681.3|7678.5|7681.7|7678.9|7681.7|7678.9|7681|7678.2|8
1641437990000|2022-01-06 02:59:50|||||||||1
1641438000000|2022-01-06 03:00:00|7681.3|7678.5|7682|7679.2|7682.7|7679.9|7681.3|7678.5|31
1641438010000|2022-01-06 03:00:10|7681.7|7678.9|7679.7|7676.9|7681.7|7678.9|7679|7676.2|25
1641438020000|2022-01-06 03:00:20|7679.5|7676.7|7679.7|7676.9|7679.7|7676.9|7678.7|7675.9|10
1641438040000|2022-01-06 03:00:40|7679.5|7676.7|7679.7|7676.9|7679.7|7676.9|7679|7676.2|12
1641438050000|2022-01-06 03:00:50|7679.9|7677.1|7680.7|7677.9|7680.7|7677.9|7679.9|7677.1|3
1641438060000|2022-01-06 03:01:00|7681.3|7678.5|7681|7678.2|7681.7|7678.9|7681|7678.2|13
1641438070000|2022-01-06 03:01:10|7681.2|7678.4|7681|7678.2|7681.2|7678.4|7681|7678.2|3
1641438080000|2022-01-06 03:01:20|7680.7|7677.9|7679.7|7676.9|7680.7|7677.9|7679.2|7676.4|15
1641438090000|2022-01-06 03:01:30|7680|7677.2|7680.7|7677.9|7680.7|7677.9|7680|7677.2|7
1641438100000|2022-01-06 03:01:40|7680.3|7677.5|7680|7677.2|7680.3|7677.5|7680|7677.2|4
1641438110000|2022-01-06 03:01:50|7680.2|7677.4|7680.7|7677.9|7680.7|7677.9|7680.2|7677.4|4
1641438120000|2022-01-06 03:02:00|7680.5|7677.7|7680.7|7677.9|7680.7|7677.9|7680.5|7677.7|2
1641438130000|2022-01-06 03:02:10|7680.3|7677.5|7680.7|7677.9|7680.7|7677.9|7680.3|7677.5|6
1641438140000|2022-01-06 03:02:20|7680.9|7678.1|7681.7|7678.9|7681.7|7678.9|7680.9|7678.1|6
1641438150000|2022-01-06 03:02:30|7681.5|7678.7|7681.7|7678.9|7681.7|7678.9|7681.5|7678.7|12
1641438160000|2022-01-06 03:02:40|7681|7678.2|7681.5|7678.7|7681.7|7678.9|7680.7|7677.9|7
1641438170000|2022-01-06 03:02:50|7681.7|7678.9|7681|7678.2|7681.7|7678.9|7680.7|7677.9|3
1641438180000|2022-01-06 03:03:00|7680.7|7677.9|7680.7|7677.9|7680.7|7677.9|7680.5|7677.7|3
1641438190000|2022-01-06 03:03:10|7681.7|7678.9|7682.7|7679.9|7682.7|7679.9|7681.7|7678.9|16
1641438200000|2022-01-06 03:03:20|7682|7679.2|7682.7|7679.9|7682.7|7679.9|7681.7|7678.9|6
1641438210000|2022-01-06 03:03:30|7682.5|7679.7|7682.5|7679.7|7682.7|7679.9|7682.3|7679.5|5
1641438220000|2022-01-06 03:03:40|7682|7679.2|7682.7|7679.9|7682.7|7679.9|7681.7|7678.9|4
1641438230000|2022-01-06 03:03:50|7682.5|7679.7|7682.5|7679.7|7682.7|7679.9|7682.5|7679.7|2
1641438240000|2022-01-06 03:04:00|7682.7|7679.9|7682.7|7679.9|7682.7|7679.9|7682|7679.2|3
1641438250000|2022-01-06 03:04:10|7683.1|7680.3|7683.5|7680.7|7683.7|7680.9|7683|7680.2|20
1641438260000|2022-01-06 03:04:20|7683.7|7680.9|7683|7680.2|7683.7|7680.9|7683|7680.2|5
1641438270000|2022-01-06 03:04:30|7683.2|7680.4|7682|7679.2|7683.4|7680.6|7682|7679.2|24
1641438280000|2022-01-06 03:04:40|7681.7|7678.9|7681.7|7678.9|7681.7|7678.9|7681.7|7678.9|1
1641438290000|2022-01-06 03:04:50|7681|7678.2|7680.7|7677.9|7681|7678.2|7680.5|7677.7|12
1641438300000|2022-01-06 03:05:00|7680.5|7677.7|7680.5|7677.7|7680.5|7677.7|7680|7677.2|8
1641438310000|2022-01-06 03:05:10|7680|7677.2|7679.7|7676.9|7680.7|7677.9|7679.7|7676.9|7
1641438320000|2022-01-06 03:05:20|7680.7|7677.9|7680|7677.2|7680.7|7677.9|7680|7677.2|8
1641438330000|2022-01-06 03:05:30|7679.6|7676.8|7679.7|7676.9|7679.7|7676.9|7679.2|7676.4|14
1641438340000|2022-01-06 03:05:40|7679.9|7677.1|7679.3|7676.5|7680.7|7677.9|7679.3|7676.5|13
1641438350000|2022-01-06 03:05:50|7679.8|7677|7680|7677.2|7680|7677.2|7679.8|7677|7
1641438360000|2022-01-06 03:06:00|7680.3|7677.5|7680|7677.2|7680.3|7677.5|7679.6|7676.8|4
1641438370000|2022-01-06 03:06:10|7680.3|7677.5|7680.3|7677.5|7680.5|7677.7|7680|7677.2|1
1641438380000|2022-01-06 03:06:20|7679.8|7677|7679.6|7676.8|7679.8|7677|7679.6|7676.8|3
1641438390000|2022-01-06 03:06:30|7679.3|7676.5|7680|7677.2|7680|7677.2|7679.3|7676.5|6
1641438400000|2022-01-06 03:06:40|7680.3|7677.5|7682.7|7679.9|7683|7680.2|7680.3|7677.5|21
1641438410000|2022-01-06 03:06:50|7683|7680.2|7683.8|7681|7684|7681.2|7683|7680.2|14
1641438420000|2022-01-06 03:07:00|7683.6|7680.8|7682.3|7679.5|7683.6|7680.8|7682.1|7679.3|8
1641438430000|2022-01-06 03:07:10|7682.1|7679.3|7681.3|7678.5|7682.1|7679.3|7681.3|7678.5|2
1641438440000|2022-01-06 03:07:20|7681.5|7678.7|7681.5|7678.7|7681.5|7678.7|7681.5|7678.7|2
1641438450000|2022-01-06 03:07:30|7681.3|7678.5|7681.3|7678.5|7681.3|7678.5|7681.3|7678.5|2
1641438470000|2022-01-06 03:07:50|7680.9|7678.1|7680.3|7677.5|7680.9|7678.1|7680.3|7677.5|4
1641438480000|2022-01-06 03:08:00|7680.1|7677.3|7680.3|7677.5|7680.3|7677.5|7679.8|7677|9
1641438490000|2022-01-06 03:08:10|7681|7678.2|7681.3|7678.5|7681.3|7678.5|7681|7678.2|12
1641438500000|2022-01-06 03:08:20|||||||||2
1641438510000|2022-01-06 03:08:30|7680.9|7678.1|7680.3|7677.5|7680.9|7678.1|7680.3|7677.5|5
1641438520000|2022-01-06 03:08:40|||||||||1
1641438530000|2022-01-06 03:08:50|7679.6|7676.8|7680.3|7677.5|7680.3|7677.5|7679.6|7676.8|3
1641438540000|2022-01-06 03:09:00|||||||||1
1641438550000|2022-01-06 03:09:10|7680.6|7677.8|7680.3|7677.5|7681|7678.2|7680.3|7677.5|7
1641438560000|2022-01-06 03:09:20|7680.5|7677.7|7680.3|7677.5|7680.5|7677.7|7680.3|7677.5|4
1641438570000|2022-01-06 03:09:30|7680.1|7677.3|7679.3|7676.5|7680.1|7677.3|7679.3|7676.5|4
1641438590000|2022-01-06 03:09:50|7679.1|7676.3|7675.5|7672.7|7679.1|7676.3|7674.6|7671.8|76
1641438600000|2022-01-06 03:10:00|7675.3|7672.5|7674.8|7672|7675.6|7672.8|7674.6|7671.8|20
1641438610000|2022-01-06 03:10:10|7675|7672.2|7674.3|7671.5|7675|7672.2|7674.3|7671.5|4
1641438620000|2022-01-06 03:10:20|7673.9|7671.1|7674.3|7671.5|7674.3|7671.5|7673.3|7670.5|7
1641438630000|2022-01-06 03:10:30|7673.9|7671.1|7673.3|7670.5|7673.9|7671.1|7673|7670.2|2
1641438640000|2022-01-06 03:10:40|||||||||2
1641438650000|2022-01-06 03:10:50|7673|7670.2|7673.3|7670.5|7673.3|7670.5|7672.6|7669.8|6
1641438660000|2022-01-06 03:11:00|7673|7670.2|7673.3|7670.5|7673.3|7670.5|7673|7670.2|2
1641438670000|2022-01-06 03:11:10|7672.8|7670|7672.3|7669.5|7672.8|7670|7671.6|7668.8|15
1641438680000|2022-01-06 03:11:20|7671.6|7668.8|7670.6|7667.8|7672.1|7669.3|7670.6|7667.8|19
1641438690000|2022-01-06 03:11:30|7670.2|7667.4|7671.6|7668.8|7672.1|7669.3|7670.2|7667.4|27
1641438700000|2022-01-06 03:11:40|7671.8|7669|7673.1|7670.3|7673.1|7670.3|7671.6|7668.8|17
1641438710000|2022-01-06 03:11:50|7672.9|7670.1|7673.1|7670.3|7673.3|7670.5|7672.3|7669.5|8
1641438720000|2022-01-06 03:12:00|7672.9|7670.1|7673.1|7670.3|7673.1|7670.3|7672.6|7669.8|7
1641438730000|2022-01-06 03:12:10|7672.6|7669.8|7672.3|7669.5|7672.6|7669.8|7672.3|7669.5|0
1641438740000|2022-01-06 03:12:20|7672.6|7669.8|7672.6|7669.8|7673.3|7670.5|7672.6|7669.8|6
1641438750000|2022-01-06 03:12:30|7672.1|7669.3|7670.6|7667.8|7672.1|7669.3|7670.3|7667.5|10
1641438760000|2022-01-06 03:12:40|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|7670.3|7667.5|3
1641438770000|2022-01-06 03:12:50|||||||||1
1641438780000|2022-01-06 03:13:00|7670.7|7667.9|7674.1|7671.3|7674.3|7671.5|7670.7|7667.9|33
1641438790000|2022-01-06 03:13:10|7674.3|7671.5|7673.3|7670.5|7674.3|7671.5|7673.3|7670.5|3
1641438800000|2022-01-06 03:13:20|7673.1|7670.3|7672.3|7669.5|7673.3|7670.5|7672.3|7669.5|4
1641438820000|2022-01-06 03:13:40|7673.3|7670.5|7673.3|7670.5|7673.3|7670.5|7673.3|7670.5|11
1641438830000|2022-01-06 03:13:50|7673.7|7670.9|7674.6|7671.8|7675.3|7672.5|7673.7|7670.9|18
1641438840000|2022-01-06 03:14:00|7674.8|7672|7675.3|7672.5|7675.3|7672.5|7674.3|7671.5|19
1641438850000|2022-01-06 03:14:10|||||||||1
1641438860000|2022-01-06 03:14:20|7677|7674.2|7677.3|7674.5|7677.3|7674.5|7677|7674.2|16
1641438870000|2022-01-06 03:14:30|7677.1|7674.3|7677|7674.2|7677.3|7674.5|7676.8|7674|7
1641438880000|2022-01-06 03:14:40|7677.3|7674.5|7677.8|7675|7678|7675.2|7677.3|7674.5|10
1641438900000|2022-01-06 03:15:00|7677.6|7674.8|7677.5|7674.7|7677.6|7674.8|7677.1|7674.3|1
1641438910000|2022-01-06 03:15:10|7677.3|7674.5|7677.3|7674.5|7677.3|7674.5|7677.3|7674.5|0
1641438920000|2022-01-06 03:15:20|7677.5|7674.7|7682.3|7679.5|7682.3|7679.5|7677.5|7674.7|92
1641438930000|2022-01-06 03:15:30|7681.9|7679.1|7685.3|7682.5|7686.3|7683.5|7681.3|7678.5|295
1641438940000|2022-01-06 03:15:40|7685.1|7682.3|7683.3|7680.5|7685.1|7682.3|7683.3|7680.5|99
1641438950000|2022-01-06 03:15:50|7683.6|7680.8|7683.3|7680.5|7684.3|7681.5|7683.3|7680.5|9
1641438960000|2022-01-06 03:16:00|7683.1|7680.3|7681.3|7678.5|7683.1|7680.3|7681.3|7678.5|9
1641438970000|2022-01-06 03:16:10|7681.1|7678.3|7681.9|7679.1|7681.9|7679.1|7679.6|7676.8|222
1641438980000|2022-01-06 03:16:20|7681.8|7679|7681.2|7678.4|7681.8|7679|7680.2|7677.4|16
1641438990000|2022-01-06 03:16:30|7681.1|7678.3|7679.5|7676.7|7681.1|7678.3|7679.5|7676.7|194
1641439000000|2022-01-06 03:16:40|7679.7|7676.9|7679.7|7676.9|7679.9|7677.1|7679.5|7676.7|12
1641439010000|2022-01-06 03:16:50|7680.2|7677.4|7678.7|7675.9|7680.2|7677.4|7678.7|7675.9|27
1641439020000|2022-01-06 03:17:00|7679.2|7676.4|7677.5|7674.7|7679.2|7676.4|7677.5|7674.7|13
1641439030000|2022-01-06 03:17:10|7676.8|7674|7675.7|7672.9|7677|7674.2|7675.5|7672.7|19
1641439040000|2022-01-06 03:17:20|7675.5|7672.7|7675.5|7672.7|7676.5|7673.7|7675.5|7672.7|10
1641439050000|2022-01-06 03:17:30|7675.7|7672.9|7674.5|7671.7|7676.2|7673.4|7674.5|7671.7|8
1641439060000|2022-01-06 03:17:40|7674.3|7671.5|7674.2|7671.4|7674.3|7671.5|7673.8|7671|6
1641439070000|2022-01-06 03:17:50|7674|7671.2|7673.8|7671|7674.5|7671.7|7673.8|7671|9
1641439080000|2022-01-06 03:18:00|7674|7671.2|7673.5|7670.7|7674.5|7671.7|7673.5|7670.7|8
1641439090000|2022-01-06 03:18:10|7673.7|7670.9|7673.7|7670.9|7673.7|7670.9|7673.5|7670.7|13
1641439100000|2022-01-06 03:18:20|7673.5|7670.7|7674|7671.2|7674|7671.2|7673.5|7670.7|4
1641439110000|2022-01-06 03:18:30|7673.8|7671|7673.7|7670.9|7673.8|7671|7673.2|7670.4|2
1641439120000|2022-01-06 03:18:40|7673.8|7671|7673.7|7670.9|7673.8|7671|7673.5|7670.7|8
1641439130000|2022-01-06 03:18:50|7673.9|7671.1|7673.5|7670.7|7674|7671.2|7673.5|7670.7|7
1641439140000|2022-01-06 03:19:00|7673.2|7670.4|7675.2|7672.4|7677.9|7675.1|7673.2|7670.4|207
1641439150000|2022-01-06 03:19:10|7674.9|7672.1|7673.9|7671.1|7674.9|7672.1|7673.9|7671.1|7
1641439160000|2022-01-06 03:19:20|||||||||11
1641439170000|2022-01-06 03:19:30|7673.2|7670.4|7674.2|7671.4|7674.2|7671.4|7673.2|7670.4|10
1641439180000|2022-01-06 03:19:40|7673.9|7671.1|7674.7|7671.9|7674.9|7672.1|7673.9|7671.1|3
1641439190000|2022-01-06 03:19:50|7674.9|7672.1|7675.9|7673.1|7675.9|7673.1|7674.9|7672.1|7
1641439200000|2022-01-06 03:20:00|7674.9|7672.1|7675.9|7673.1|7675.9|7673.1|7674.2|7671.4|185
1641439210000|2022-01-06 03:20:10|7676.2|7673.4|7675.9|7673.1|7676.2|7673.4|7675.7|7672.9|4
1641439220000|2022-01-06 03:20:20|7675.7|7672.9|7678.4|7675.6|7679.9|7677.1|7675.7|7672.9|44
1641439230000|2022-01-06 03:20:30|7678.6|7675.8|7680.3|7677.5|7680.3|7677.5|7678.6|7675.8|135
1641439240000|2022-01-06 03:20:40|7680.1|7677.3|7681.3|7678.5|7681.9|7679.1|7680|7677.2|128
1641439250000|2022-01-06 03:20:50|7681.1|7678.3|7679.3|7676.5|7681.1|7678.3|7678.3|7675.5|13
1641439260000|2022-01-06 03:21:00|7678.6|7675.8|7677.3|7674.5|7678.6|7675.8|7676.9|7674.1|39
1641439270000|2022-01-06 03:21:10|7677.1|7674.3|7675.9|7673.1|7677.6|7674.8|7675.9|7673.1|81
1641439280000|2022-01-06 03:21:20|7675.7|7672.9|7675.9|7673.1|7675.9|7673.1|7675.7|7672.9|3
1641439290000|2022-01-06 03:21:30|7676.9|7674.1|7677.1|7674.3|7677.6|7674.8|7676.9|7674.1|39
1641439300000|2022-01-06 03:21:40|7676.9|7674.1|7676.1|7673.3|7677.1|7674.3|7675.9|7673.1|12
1641439310000|2022-01-06 03:21:50|7675.9|7673.1|7676.9|7674.1|7676.9|7674.1|7675.9|7673.1|7
1641439320000|2022-01-06 03:22:00|7677.1|7674.3|7678.4|7675.6|7678.9|7676.1|7676.9|7674.1|26
1641439330000|2022-01-06 03:22:10|7678.9|7676.1|7678.9|7676.1|7678.9|7676.1|7678.9|7676.1|1
1641439340000|2022-01-06 03:22:20|7678.5|7675.7|7675.9|7673.1|7678.5|7675.7|7675.9|7673.1|188
1641439350000|2022-01-06 03:22:30|7676.1|7673.3|7676.9|7674.1|7676.9|7674.1|7676.1|7673.3|2
1641439360000|2022-01-06 03:22:40|7677.3|7674.5|7676.7|7673.9|7677.3|7674.5|7676.2|7673.4|49
1641439370000|2022-01-06 03:22:50|7677.2|7674.4|7676.2|7673.4|7677.2|7674.4|7676.2|7673.4|5
1641439380000|2022-01-06 03:23:00|7676.7|7673.9|7676.2|7673.4|7677.2|7674.4|7676.2|7673.4|30
1641439390000|2022-01-06 03:23:10|7676.4|7673.6|7680.2|7677.4|7680.2|7677.4|7676.4|7673.6|30
1641439400000|2022-01-06 03:23:20|7679.5|7676.7|7679.5|7676.7|7679.7|7676.9|7679.5|7676.7|2
1641439410000|2022-01-06 03:23:30|||||||||2
1641439420000|2022-01-06 03:23:40|7679.9|7677.1|7679.5|7676.7|7680.5|7677.7|7679.5|7676.7|6
1641439430000|2022-01-06 03:23:50|||||||||1
1641439440000|2022-01-06 03:24:00|7679.7|7676.9|7678.5|7675.7|7679.8|7677|7678.5|7675.7|23
1641439450000|2022-01-06 03:24:10|7678.3|7675.5|7678.3|7675.5|7678.5|7675.7|7678|7675.2|9
1641439460000|2022-01-06 03:24:20|7678.5|7675.7|7679.2|7676.4|7679.2|7676.4|7678.5|7675.7|15
1641439470000|2022-01-06 03:24:30|7679|7676.2|7679.5|7676.7|7679.5|7676.7|7679|7676.2|8
1641439490000|2022-01-06 03:24:50|7679.1|7676.3|7677.5|7674.7|7679.1|7676.3|7677.5|7674.7|17
1641439500000|2022-01-06 03:25:00|||||||||9
1641439510000|2022-01-06 03:25:10|7677.2|7674.4|7677.5|7674.7|7677.5|7674.7|7677.2|7674.4|1
1641439520000|2022-01-06 03:25:20|7677.1|7674.3|7676.5|7673.7|7677.1|7674.3|7676.5|7673.7|4
1641439530000|2022-01-06 03:25:30|7676.3|7673.5|7676.5|7673.7|7676.5|7673.7|7676.3|7673.5|0
1641439540000|2022-01-06 03:25:40|7677.5|7674.7|7676.5|7673.7|7677.5|7674.7|7676.2|7673.4|6
1641439550000|2022-01-06 03:25:50|7676.7|7673.9|7677.2|7674.4|7677.2|7674.4|7676.7|7673.9|2
1641439560000|2022-01-06 03:26:00|7677.5|7674.7|7677.5|7674.7|7677.5|7674.7|7676.8|7674|4
1641439570000|2022-01-06 03:26:10|7677|7674.2|7676.5|7673.7|7677.5|7674.7|7676.5|7673.7|105
1641439580000|2022-01-06 03:26:20|7676.7|7673.9|7677|7674.2|7677.5|7674.7|7676.5|7673.7|5
1641439590000|2022-01-06 03:26:30|7676.8|7674|7676.5|7673.7|7676.8|7674|7676|7673.2|6
1641439600000|2022-01-06 03:26:40|7676.3|7673.5|7676.5|7673.7|7676.5|7673.7|7676|7673.2|3
1641439610000|2022-01-06 03:26:50|7675.8|7673|7674.5|7671.7|7675.8|7673|7674.5|7671.7|47
1641439620000|2022-01-06 03:27:00|7674.7|7671.9|7674.5|7671.7|7675.5|7672.7|7674.5|7671.7|4
1641439640000|2022-01-06 03:27:20|7673.8|7671|7672.5|7669.7|7674.5|7671.7|7672.2|7669.4|50
1641439650000|2022-01-06 03:27:30|||||||||10
1641439660000|2022-01-06 03:27:40|7672.9|7670.1|7673.5|7670.7|7674|7671.2|7672.5|7669.7|23
1641439670000|2022-01-06 03:27:50|7673|7670.2|7674|7671.2|7674.2|7671.4|7672.8|7670|7
1641439680000|2022-01-06 03:28:00|7673.8|7671|7673.5|7670.7|7674.5|7671.7|7673.5|7670.7|4
1641439690000|2022-01-06 03:28:10|7674.9|7672.1|7674.5|7671.7|7675.5|7672.7|7674.5|7671.7|95
1641439700000|2022-01-06 03:28:20|7674.9|7672.1|7676.5|7673.7|7676.5|7673.7|7674.9|7672.1|8
1641439710000|2022-01-06 03:28:30|7677.2|7674.4|7675.8|7673|7677.2|7674.4|7675.8|7673|47
1641439720000|2022-01-06 03:28:40|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|0
1641439730000|2022-01-06 03:28:50|7675.8|7673|7673.5|7670.7|7676.5|7673.7|7673.5|7670.7|37
1641439740000|2022-01-06 03:29:00|7673.3|7670.5|7673.5|7670.7|7674.2|7671.4|7673|7670.2|16
1641439750000|2022-01-06 03:29:10|7672.7|7669.9|7673.2|7670.4|7673.5|7670.7|7672.7|7669.9|4
1641439760000|2022-01-06 03:29:20|7673.5|7670.7|7673.8|7671|7674.2|7671.4|7672.3|7669.5|50
1641439770000|2022-01-06 03:29:30|7673.3|7670.5|7671.8|7669|7673.8|7671|7671.8|7669|18
1641439780000|2022-01-06 03:29:40|7672.5|7669.7|7671.1|7668.3|7672.8|7670|7670.4|7667.6|59
1641439790000|2022-01-06 03:29:50|7670.8|7668|7670.8|7668|7671.3|7668.5|7670.8|7668|13
1641439800000|2022-01-06 03:30:00|7671.1|7668.3|7671.1|7668.3|7671.1|7668.3|7670.3|7667.5|9
1641439810000|2022-01-06 03:30:10|7670.1|7667.3|7671.1|7668.3|7671.1|7668.3|7670.1|7667.3|16
1641439820000|2022-01-06 03:30:20|7671.4|7668.6|7672.8|7670|7672.8|7670|7671.4|7668.6|36
1641439830000|2022-01-06 03:30:30|7672.6|7669.8|7672.1|7669.3|7672.6|7669.8|7672.1|7669.3|12
1641439840000|2022-01-06 03:30:40|7672.3|7669.5|7672.3|7669.5|7672.5|7669.7|7672.1|7669.3|8
1641439850000|2022-01-06 03:30:50|7672.1|7669.3|7672.3|7669.5|7672.8|7670|7672.1|7669.3|6
1641439860000|2022-01-06 03:31:00|7672.1|7669.3|7674.8|7672|7675.1|7672.3|7672.1|7669.3|16
1641439870000|2022-01-06 03:31:10|7674.1|7671.3|7673.3|7670.5|7674.3|7671.5|7673.3|7670.5|7
1641439880000|2022-01-06 03:31:20|7673.5|7670.7|7674.3|7671.5|7674.8|7672|7673.5|7670.7|3
1641439890000|2022-01-06 03:31:30|7674.5|7671.7|7674.8|7672|7674.8|7672|7674.1|7671.3|5
1641439900000|2022-01-06 03:31:40|||||||||4
1641439910000|2022-01-06 03:31:50|7675.5|7672.7|7675.6|7672.8|7675.8|7673|7675.3|7672.5|6
1641439920000|2022-01-06 03:32:00|7675.3|7672.5|7675.3|7672.5|7675.8|7673|7675.1|7672.3|13
1641439930000|2022-01-06 03:32:10|7675.5|7672.7|7677.1|7674.3|7677.1|7674.3|7675.1|7672.3|11
1641439940000|2022-01-06 03:32:20|7676.8|7674|7676.3|7673.5|7676.8|7674|7676.1|7673.3|9
1641439950000|2022-01-06 03:32:30|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|7675.8|7673|1
1641439960000|2022-01-06 03:32:40|7676.3|7673.5|7676.1|7673.3|7676.5|7673.7|7675.8|7673|3
1641439970000|2022-01-06 03:32:50|7674.8|7672|7675.3|7672.5|7675.3|7672.5|7674.3|7671.5|11
1641439980000|2022-01-06 03:33:00|7675.1|7672.3|7676.1|7673.3|7676.8|7674|7675.1|7672.3|14
1641439990000|2022-01-06 03:33:10|7676.3|7673.5|7672.4|7669.6|7676.8|7674|7672.4|7669.6|420
1641440000000|2022-01-06 03:33:20|7673.1|7670.3|7673.4|7670.6|7673.4|7670.6|7672.7|7669.9|16
1641440010000|2022-01-06 03:33:30|7673|7670.2|7673.4|7670.6|7673.9|7671.1|7672.7|7669.9|7
1641440020000|2022-01-06 03:33:40|7673|7670.2|7674.7|7671.9|7674.7|7671.9|7671.7|7668.9|176
1641440030000|2022-01-06 03:33:50|7674.3|7671.5|7672.7|7669.9|7674.3|7671.5|7672.7|7669.9|29
1641440040000|2022-01-06 03:34:00|7672.9|7670.1|7672.7|7669.9|7673.7|7670.9|7672.7|7669.9|5
1641440050000|2022-01-06 03:34:10|7672.9|7670.1|7672.9|7670.1|7673.2|7670.4|7672.7|7669.9|4
1641440060000|2022-01-06 03:34:20|7672.7|7669.9|7672.7|7669.9|7672.7|7669.9|7672.7|7669.9|2
1641440070000|2022-01-06 03:34:30|7673.1|7670.3|7673.7|7670.9|7673.7|7670.9|7673.1|7670.3|8
1641440080000|2022-01-06 03:34:40|||||||||1
1641440090000|2022-01-06 03:34:50|7672.7|7669.9|7672.7|7669.9|7673.5|7670.7|7672.7|7669.9|22
1641440100000|2022-01-06 03:35:00|7673|7670.2|7672.2|7669.4|7673|7670.2|7672|7669.2|40
1641440110000|2022-01-06 03:35:10|7672.5|7669.7|7672.3|7669.5|7672.5|7669.7|7671.7|7668.9|4
1641440120000|2022-01-06 03:35:20|7672.5|7669.7|7671.7|7668.9|7672.5|7669.7|7671.7|7668.9|7
1641440130000|2022-01-06 03:35:30|7671.9|7669.1|7672.7|7669.9|7672.7|7669.9|7671.9|7669.1|1
1641440140000|2022-01-06 03:35:40|7673.1|7670.3|7674.7|7671.9|7674.7|7671.9|7673.1|7670.3|8
1641440150000|2022-01-06 03:35:50|7675.5|7672.7|7675|7672.2|7675.5|7672.7|7674.7|7671.9|6
1641440160000|2022-01-06 03:36:00|7675.3|7672.5|7676.7|7673.9|7677|7674.2|7675.3|7672.5|5
1641440170000|2022-01-06 03:36:10|7676.5|7673.7|7676.5|7673.7|7676.7|7673.9|7675.9|7673.1|10
1641440180000|2022-01-06 03:36:20|7676.7|7673.9|7677.7|7674.9|7677.7|7674.9|7676.5|7673.7|3
1641440190000|2022-01-06 03:36:30|7677.3|7674.5|7677.7|7674.9|7677.7|7674.9|7676.7|7673.9|5
1641440200000|2022-01-06 03:36:40|7678.4|7675.6|7678.3|7675.5|7679|7676.2|7678.3|7675.5|51
1641440210000|2022-01-06 03:36:50|7678|7675.2|7678.3|7675.5|7678.3|7675.5|7678|7675.2|0
1641440220000|2022-01-06 03:37:00|7678.5|7675.7|7678.3|7675.5|7678.5|7675.7|7678.3|7675.5|9
1641440230000|2022-01-06 03:37:10|7678.5|7675.7|7678.5|7675.7|7678.5|7675.7|7678.3|7675.5|4
1641440240000|2022-01-06 03:37:20|7678.3|7675.5|7679|7676.2|7679|7676.2|7678.3|7675.5|2
1641440250000|2022-01-06 03:37:30|7679.3|7676.5|7679.3|7676.5|7679.3|7676.5|7679.3|7676.5|4
1641440260000|2022-01-06 03:37:40|7679|7676.2|7679|7676.2|7679|7676.2|7679|7676.2|2
1641440270000|2022-01-06 03:37:50|7679.3|7676.5|7678.7|7675.9|7679.3|7676.5|7678.7|7675.9|4
1641440280000|2022-01-06 03:38:00|7678.5|7675.7|7678.5|7675.7|7678.5|7675.7|7678.2|7675.4|1
1641440290000|2022-01-06 03:38:10|7678.3|7675.5|7677.7|7674.9|7679.7|7676.9|7677.7|7674.9|20
1641440300000|2022-01-06 03:38:20|7677|7674.2|7676.7|7673.9|7677|7674.2|7676.7|7673.9|3
1641440310000|2022-01-06 03:38:30|7676.3|7673.5|7676.2|7673.4|7676.5|7673.7|7675.7|7672.9|7
1641440320000|2022-01-06 03:38:40|7676.5|7673.7|7676.7|7673.9|7677.2|7674.4|7676.5|7673.7|1
1641440340000|2022-01-06 03:39:00|7676.5|7673.7|7676.7|7673.9|7676.7|7673.9|7676.5|7673.7|2
1641440350000|2022-01-06 03:39:10|7677|7674.2|7676.7|7673.9|7677|7674.2|7676.7|7673.9|0
1641440380000|2022-01-06 03:39:40|7677.1|7674.3|7676.7|7673.9|7677.7|7674.9|7676.7|7673.9|10
1641440390000|2022-01-06 03:39:50|7676.9|7674.1|7677.7|7674.9|7677.7|7674.9|7676.7|7673.9|0
1641440400000|2022-01-06 03:40:00|7677.5|7674.7|7676|7673.2|7677.5|7674.7|7676|7673.2|12
1641440410000|2022-01-06 03:40:10|7676.2|7673.4|7676.2|7673.4|7676.2|7673.4|7676.2|7673.4|0
1641440420000|2022-01-06 03:40:20|7676|7673.2|7675.3|7672.5|7676|7673.2|7675.3|7672.5|8
1641440430000|2022-01-06 03:40:30|7675.5|7672.7|7675.5|7672.7|7675.7|7672.9|7675.2|7672.4|1
1641440440000|2022-01-06 03:40:40|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|7675.7|7672.9|0
1641440450000|2022-01-06 03:40:50|7675.5|7672.7|7675.7|7672.9|7675.7|7672.9|7675.5|7672.7|3
1641440460000|2022-01-06 03:41:00|7675.5|7672.7|7675.5|7672.7|7675.5|7672.7|7675.5|7672.7|1
1641440470000|2022-01-06 03:41:10|7675.3|7672.5|7673.7|7670.9|7675.7|7672.9|7673|7670.2|27
1641440480000|2022-01-06 03:41:20|7673.5|7670.7|7675.7|7672.9|7675.7|7672.9|7673.2|7670.4|18
1641440490000|2022-01-06 03:41:30|7674.9|7672.1|7673|7670.2|7674.9|7672.1|7672.5|7669.7|66
1641440500000|2022-01-06 03:41:40|7673.3|7670.5|7672.3|7669.5|7673.3|7670.5|7672.3|7669.5|9
1641440510000|2022-01-06 03:41:50|7672.5|7669.7|7672.3|7669.5|7672.5|7669.7|7672.3|7669.5|8
1641440520000|2022-01-06 03:42:00|7672|7669.2|7671.5|7668.7|7672.3|7669.5|7671.3|7668.5|24
1641440530000|2022-01-06 03:42:10|7671.8|7669|7671.3|7668.5|7671.8|7669|7671.1|7668.3|14
1641440540000|2022-01-06 03:42:20|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|10
1641440550000|2022-01-06 03:42:30|7671.3|7668.5|7672|7669.2|7672|7669.2|7671.3|7668.5|13
1641440570000|2022-01-06 03:42:50|7672.2|7669.4|7673|7670.2|7673|7670.2|7672|7669.2|14
1641440580000|2022-01-06 03:43:00|||||||||1
1641440590000|2022-01-06 03:43:10|7673.3|7670.5|7673.5|7670.7|7673.7|7670.9|7673.3|7670.5|5
1641440600000|2022-01-06 03:43:20|7673.7|7670.9|7673.5|7670.7|7673.7|7670.9|7673.3|7670.5|1
1641440610000|2022-01-06 03:43:30|7673.3|7670.5|7673.3|7670.5|7673.3|7670.5|7672.7|7669.9|1
1641440620000|2022-01-06 03:43:40|7673|7670.2|7673.3|7670.5|7673.7|7670.9|7673|7670.2|2
1641440640000|2022-01-06 03:44:00|7673|7670.2|7672.7|7669.9|7673|7670.2|7672.7|7669.9|4
1641440650000|2022-01-06 03:44:10|7673.3|7670.5|7672.7|7669.9|7673.3|7670.5|7672.5|7669.7|1
1641440660000|2022-01-06 03:44:20|7673|7670.2|7672.3|7669.5|7673|7670.2|7672|7669.2|3
1641440680000|2022-01-06 03:44:40|7672.5|7669.7|7671.3|7668.5|7673|7670.2|7670.7|7667.9|10
1641440690000|2022-01-06 03:44:50|7671|7668.2|7671.3|7668.5|7671.3|7668.5|7670.5|7667.7|3
1641440700000|2022-01-06 03:45:00|7672|7669.2|7672.1|7669.3|7672.3|7669.5|7671.6|7668.8|13
1641440710000|2022-01-06 03:45:10|7672|7669.2|7671.3|7668.5|7672|7669.2|7671.3|7668.5|4
1641440720000|2022-01-06 03:45:20|||||||||1
1641440730000|2022-01-06 03:45:30|7670.9|7668.1|7671|7668.2|7671.3|7668.5|7670.3|7667.5|19
1641440740000|2022-01-06 03:45:40|7671.3|7668.5|7670.3|7667.5|7671.3|7668.5|7670|7667.2|12
1641440750000|2022-01-06 03:45:50|7670.7|7667.9|7671|7668.2|7671|7668.2|7670.7|7667.9|7
1641440760000|2022-01-06 03:46:00|7670.8|7668|7670.2|7667.4|7670.8|7668|7670|7667.2|16
1641440770000|2022-01-06 03:46:10|7670|7667.2|7669|7666.2|7670|7667.2|7668.7|7665.9|5
1641440780000|2022-01-06 03:46:20|7668.7|7665.9|7669.5|7666.7|7669.7|7666.9|7668.7|7665.9|11
1641440790000|2022-01-06 03:46:30|7669.7|7666.9|7668.5|7665.7|7669.7|7666.9|7668.3|7665.5|16
1641440800000|2022-01-06 03:46:40|7668.3|7665.5|7668.5|7665.7|7668.7|7665.9|7668|7665.2|2
1641440810000|2022-01-06 03:46:50|7668.7|7665.9|7667|7664.2|7668.7|7665.9|7667|7664.2|60
1641440820000|2022-01-06 03:47:00|7667.7|7664.9|7666.7|7663.9|7667.7|7664.9|7666.4|7663.6|19
1641440830000|2022-01-06 03:47:10|7665.9|7663.1|7666|7663.2|7666|7663.2|7665|7662.2|72
1641440840000|2022-01-06 03:47:20|7665.2|7662.4|7665.8|7663|7666|7663.2|7664.7|7661.9|448
1641440850000|2022-01-06 03:47:30|7665.5|7662.7|7666.3|7663.5|7666.3|7663.5|7665.5|7662.7|4
1641440860000|2022-01-06 03:47:40|7665.8|7663|7666|7663.2|7666|7663.2|7665.3|7662.5|11
1641440870000|2022-01-06 03:47:50|7665.8|7663|7665.3|7662.5|7666|7663.2|7665.3|7662.5|2
1641440880000|2022-01-06 03:48:00|7665.7|7662.9|7667.3|7664.5|7667.3|7664.5|7665.7|7662.9|12
1641440890000|2022-01-06 03:48:10|7666.5|7663.7|7665.3|7662.5|7667.3|7664.5|7664.8|7662|50
1641440900000|2022-01-06 03:48:20|7664.9|7662.1|7664.3|7661.5|7664.9|7662.1|7663.6|7660.8|37
1641440910000|2022-01-06 03:48:30|7664.1|7661.3|7663.3|7660.5|7664.3|7661.5|7663.3|7660.5|22
1641440920000|2022-01-06 03:48:40|7663.5|7660.7|7664.3|7661.5|7664.3|7661.5|7663.5|7660.7|4
1641440930000|2022-01-06 03:48:50|7663.3|7660.5|7663.3|7660.5|7663.3|7660.5|7663.3|7660.5|16
1641440940000|2022-01-06 03:49:00|7663.1|7660.3|7663.3|7660.5|7663.3|7660.5|7663.1|7660.3|11
1641440950000|2022-01-06 03:49:10|7663.7|7660.9|7663.3|7660.5|7664.3|7661.5|7663.3|7660.5|15
1641440960000|2022-01-06 03:49:20|7663.5|7660.7|7661.8|7659|7664.3|7661.5|7661.3|7658.5|56
1641440970000|2022-01-06 03:49:30|7661.6|7658.8|7662.3|7659.5|7662.3|7659.5|7661.3|7658.5|22
1641440980000|2022-01-06 03:49:40|7662.1|7659.3|7661.3|7658.5|7662.1|7659.3|7661.3|7658.5|23
1641440990000|2022-01-06 03:49:50|7661.6|7658.8|7660.9|7658.1|7661.6|7658.8|7658.9|7656.1|202
1641441000000|2022-01-06 03:50:00|7660.6|7657.8|7660.9|7658.1|7661.6|7658.8|7659.9|7657.1|35
1641441010000|2022-01-06 03:50:10|7660.6|7657.8|7661.3|7658.5|7661.6|7658.8|7660.4|7657.6|20
1641441020000|2022-01-06 03:50:20|7662.3|7659.5|7662.3|7659.5|7662.7|7659.9|7662.3|7659.5|26
1641441030000|2022-01-06 03:50:30|||||||||3
1641441040000|2022-01-06 03:50:40|7662.1|7659.3|7660.8|7658|7662.1|7659.3|7660.3|7657.5|22
1641441050000|2022-01-06 03:50:50|7661.3|7658.5|7661|7658.2|7661.3|7658.5|7660.5|7657.7|4
1641441060000|2022-01-06 03:51:00|7660.8|7658|7660.3|7657.5|7661|7658.2|7660.3|7657.5|7
1641441070000|2022-01-06 03:51:10|7660.1|7657.3|7659.3|7656.5|7660.1|7657.3|7659.3|7656.5|12
1641441080000|2022-01-06 03:51:20|7658.9|7656.1|7659.3|7656.5|7659.3|7656.5|7658.6|7655.8|12
1641441090000|2022-01-06 03:51:30|7659.1|7656.3|7659.1|7656.3|7659.6|7656.8|7658.8|7656|9
1641441100000|2022-01-06 03:51:40|7659.3|7656.5|7659.1|7656.3|7659.3|7656.5|7659.1|7656.3|5
1641441110000|2022-01-06 03:51:50|7659.3|7656.5|7659.3|7656.5|7659.3|7656.5|7658.9|7656.1|7
1641441120000|2022-01-06 03:52:00|7657.8|7655|7656.3|7653.5|7657.8|7655|7655.6|7652.8|132
1641441130000|2022-01-06 03:52:10|7656.1|7653.3|7656.6|7653.8|7656.6|7653.8|7656.1|7653.3|13
1641441140000|2022-01-06 03:52:20|7657|7654.2|7655.9|7653.1|7657.3|7654.5|7655.6|7652.8|32
1641441150000|2022-01-06 03:52:30|7656.1|7653.3|7656.3|7653.5|7656.3|7653.5|7655.9|7653.1|12
1641441160000|2022-01-06 03:52:40|7656.6|7653.8|7652.6|7649.8|7656.6|7653.8|7652.6|7649.8|93
1641441170000|2022-01-06 03:52:50|7652.3|7649.5|7653.3|7650.5|7653.3|7650.5|7652.3|7649.5|31
1641441180000|2022-01-06 03:53:00|7652.8|7650|7652.8|7650|7653.3|7650.5|7652.3|7649.5|18
1641441190000|2022-01-06 03:53:10|7652.6|7649.8|7653.3|7650.5|7653.3|7650.5|7652.6|7649.8|16
1641441200000|2022-01-06 03:53:20|7653.1|7650.3|7652.6|7649.8|7653.1|7650.3|7652.3|7649.5|25
1641441210000|2022-01-06 03:53:30|7652.8|7650|7654.3|7651.5|7654.3|7651.5|7652.8|7650|9
1641441220000|2022-01-06 03:53:40|||||||||2
1641441230000|2022-01-06 03:53:50|7654.1|7651.3|7654.6|7651.8|7654.6|7651.8|7654.1|7651.3|7
1641441240000|2022-01-06 03:54:00|7655.3|7652.5|7656.1|7653.3|7656.3|7653.5|7655.3|7652.5|14
1641441250000|2022-01-06 03:54:10|7656.3|7653.5|7655|7652.2|7656.3|7653.5|7654.3|7651.5|8
1641441260000|2022-01-06 03:54:20|7654.8|7652|7654.3|7651.5|7655.3|7652.5|7654.3|7651.5|2
1641441270000|2022-01-06 03:54:30|7654.1|7651.3|7654.3|7651.5|7654.3|7651.5|7654.1|7651.3|7
1641441280000|2022-01-06 03:54:40|7653.6|7650.8|7653.3|7650.5|7653.6|7650.8|7653.1|7650.3|6
1641441290000|2022-01-06 03:54:50|7653.1|7650.3|7652.3|7649.5|7653.3|7650.5|7652.3|7649.5|10
1641441300000|2022-01-06 03:55:00|7652.5|7649.7|7654.6|7651.8|7654.6|7651.8|7652.5|7649.7|17
1641441310000|2022-01-06 03:55:10|||||||||1
1641441320000|2022-01-06 03:55:20|7655|7652.2|7654.3|7651.5|7655|7652.2|7654.3|7651.5|11
1641441330000|2022-01-06 03:55:30|7653.6|7650.8|7653.3|7650.5|7654|7651.2|7652.7|7649.9|48
1641441340000|2022-01-06 03:55:40|7653.5|7650.7|7654.3|7651.5|7654.3|7651.5|7653.5|7650.7|8
1641441350000|2022-01-06 03:55:50|7654.5|7651.7|7655.3|7652.5|7655.3|7652.5|7654.5|7651.7|3
1641441360000|2022-01-06 03:56:00|7655.1|7652.3|7655.3|7652.5|7655.3|7652.5|7654.5|7651.7|26
1641441370000|2022-01-06 03:56:10|||||||||4
1641441380000|2022-01-06 03:56:20|||||||||2
1641441390000|2022-01-06 03:56:30|7654.8|7652|7654.6|7651.8|7655.3|7652.5|7654.6|7651.8|7
1641441400000|2022-01-06 03:56:40|7655|7652.2|7654.6|7651.8|7655.3|7652.5|7654.3|7651.5|16
1641441410000|2022-01-06 03:56:50|7655.3|7652.5|7654.8|7652|7655.3|7652.5|7654.5|7651.7|4
1641441420000|2022-01-06 03:57:00|7655|7652.2|7655.5|7652.7|7656.3|7653.5|7654.8|7652|8
1641441430000|2022-01-06 03:57:10|7655.3|7652.5|7656.3|7653.5|7656.3|7653.5|7655.3|7652.5|3
1641441440000|2022-01-06 03:57:20|7656|7653.2|7655.6|7652.8|7656|7653.2|7655.6|7652.8|4
1641441450000|2022-01-06 03:57:30|7655.3|7652.5|7655.3|7652.5|7656.3|7653.5|7654.3|7651.5|18
1641441460000|2022-01-06 03:57:40|7655|7652.2|7655.3|7652.5|7655.3|7652.5|7654.6|7651.8|19
1641441470000|2022-01-06 03:57:50|7655|7652.2|7655|7652.2|7655.3|7652.5|7654.3|7651.5|17
1641441480000|2022-01-06 03:58:00|7654.3|7651.5|7654.3|7651.5|7654.5|7651.7|7653.5|7650.7|11
1641441490000|2022-01-06 03:58:10|7654.5|7651.7|7654.3|7651.5|7654.5|7651.7|7654.3|7651.5|4
1641441500000|2022-01-06 03:58:20|7654.5|7651.7|7652.3|7649.5|7655|7652.2|7652.3|7649.5|10
1641441510000|2022-01-06 03:58:30|7651.9|7649.1|7651.3|7648.5|7652|7649.2|7650.6|7647.8|29
1641441520000|2022-01-06 03:58:40|7650.9|7648.1|7651.3|7648.5|7651.3|7648.5|7649.8|7647|30
1641441530000|2022-01-06 03:58:50|||||||||1
1641441540000|2022-01-06 03:59:00|7651.7|7648.9|7651.8|7649|7652.3|7649.5|7651.3|7648.5|21
1641441550000|2022-01-06 03:59:10|7651.6|7648.8|7651.3|7648.5|7651.8|7649|7651.3|7648.5|8
1641441560000|2022-01-06 03:59:20|7651.1|7648.3|7651.5|7648.7|7652|7649.2|7650.6|7647.8|9
1641441570000|2022-01-06 03:59:30|7652|7649.2|7651.1|7648.3|7652.3|7649.5|7650.9|7648.1|22
1641441580000|2022-01-06 03:59:40|7651.3|7648.5|7652.6|7649.8|7652.6|7649.8|7651.3|7648.5|23
1641441590000|2022-01-06 03:59:50|7653.3|7650.5|7652.9|7650.1|7653.6|7650.8|7652.9|7650.1|20
1641441600000|2022-01-06 04:00:00|7653.1|7650.3|7653.9|7651.1|7654.4|7651.6|7653.1|7650.3|46
1641441610000|2022-01-06 04:00:10|7654.6|7651.8|7655.1|7652.3|7655.6|7652.8|7654.1|7651.3|12
1641441620000|2022-01-06 04:00:20|7654.6|7651.8|7654.9|7652.1|7655.3|7652.5|7654.6|7651.8|14
1641441630000|2022-01-06 04:00:30|7654.6|7651.8|7654.9|7652.1|7655.1|7652.3|7653.9|7651.1|10
1641441640000|2022-01-06 04:00:40|7655.6|7652.8|7653.9|7651.1|7655.6|7652.8|7653.9|7651.1|10
1641441650000|2022-01-06 04:00:50|7654.1|7651.3|7654.1|7651.3|7654.3|7651.5|7653.9|7651.1|3
1641441660000|2022-01-06 04:01:00|7654.3|7651.5|7653.9|7651.1|7654.6|7651.8|7653.6|7650.8|15
1641441670000|2022-01-06 04:01:10|7653.6|7650.8|7652.9|7650.1|7653.6|7650.8|7652.4|7649.6|7
1641441680000|2022-01-06 04:01:20|7652.6|7649.8|7652.9|7650.1|7652.9|7650.1|7651.9|7649.1|6
1641441690000|2022-01-06 04:01:30|7653.1|7650.3|7653.6|7650.8|7653.6|7650.8|7652.6|7649.8|14
1641441700000|2022-01-06 04:01:40|7653.1|7650.3|7653.1|7650.3|7653.6|7650.8|7652.9|7650.1|4
1641441710000|2022-01-06 04:01:50|7653.6|7650.8|7653.1|7650.3|7653.6|7650.8|7652.6|7649.8|7
1641441720000|2022-01-06 04:02:00|7653.6|7650.8|7651.9|7649.1|7653.9|7651.1|7651.1|7648.3|24
1641441730000|2022-01-06 04:02:10|7652.1|7649.3|7652.1|7649.3|7652.9|7650.1|7652.1|7649.3|16
1641441740000|2022-01-06 04:02:20|7651.9|7649.1|7651.7|7648.9|7651.9|7649.1|7651.4|7648.6|8
1641441750000|2022-01-06 04:02:30|7651.9|7649.1|7652.6|7649.8|7653.1|7650.3|7651.6|7648.8|38
1641441760000|2022-01-06 04:02:40|7653.1|7650.3|7653.9|7651.1|7654.9|7652.1|7653.1|7650.3|18
1641441770000|2022-01-06 04:02:50|7653.6|7650.8|7653.1|7650.3|7653.9|7651.1|7653.1|7650.3|6
1641441780000|2022-01-06 04:03:00|7652.9|7650.1|7653.7|7650.9|7654.7|7651.9|7652.9|7650.1|16
1641441790000|2022-01-06 04:03:10|7653.9|7651.1|7652.6|7649.8|7653.9|7651.1|7652.6|7649.8|1
1641441800000|2022-01-06 04:03:20|7652.9|7650.1|7652.6|7649.8|7652.9|7650.1|7652.6|7649.8|2
1641441810000|2022-01-06 04:03:30|7652.9|7650.1|7652.4|7649.6|7653.4|7650.6|7652.4|7649.6|2
1641441820000|2022-01-06 04:03:40|7652.1|7649.3|7652.1|7649.3|7652.6|7649.8|7651.9|7649.1|1
1641441830000|2022-01-06 04:03:50|7652.3|7649.5|7654.1|7651.3|7654.1|7651.3|7652.3|7649.5|11
1641441840000|2022-01-06 04:04:00|7654.7|7651.9|7654.9|7652.1|7654.9|7652.1|7654.6|7651.8|1
1641441860000|2022-01-06 04:04:20|7655.1|7652.3|7654.4|7651.6|7655.1|7652.3|7654.1|7651.3|14
1641441870000|2022-01-06 04:04:30|7654.6|7651.8|7654.9|7652.1|7654.9|7652.1|7654.1|7651.3|4
1641441880000|2022-01-06 04:04:40|7654.6|7651.8|7654.9|7652.1|7654.9|7652.1|7654.6|7651.8|0
1641441890000|2022-01-06 04:04:50|7654.1|7651.3|7655.1|7652.3|7655.9|7653.1|7654.1|7651.3|12
1641441900000|2022-01-06 04:05:00|7655.4|7652.6|7654.9|7652.1|7655.6|7652.8|7654.1|7651.3|18
1641441910000|2022-01-06 04:05:10|7654.6|7651.8|7654.9|7652.1|7654.9|7652.1|7654.6|7651.8|1
1641441920000|2022-01-06 04:05:20|7655.1|7652.3|7655.1|7652.3|7655.6|7652.8|7654.6|7651.8|9
1641441930000|2022-01-06 04:05:30|7655.3|7652.5|7655.1|7652.3|7655.9|7653.1|7654.9|7652.1|19
1641441940000|2022-01-06 04:05:40|7655.3|7652.5|7655.1|7652.3|7655.6|7652.8|7654.9|7652.1|3
1641441950000|2022-01-06 04:05:50|7654.9|7652.1|7655.6|7652.8|7655.9|7653.1|7654.9|7652.1|1
1641441960000|2022-01-06 04:06:00|7655.9|7653.1|7656.6|7653.8|7656.9|7654.1|7655.9|7653.1|16
1641441970000|2022-01-06 04:06:10|7656.4|7653.6|7656.1|7653.3|7656.4|7653.6|7655.9|7653.1|6
1641441980000|2022-01-06 04:06:20|7655.9|7653.1|7655.9|7653.1|7656.6|7653.8|7655.6|7652.8|10
1641441990000|2022-01-06 04:06:30|7655.6|7652.8|7656.1|7653.3|7656.6|7653.8|7655.6|7652.8|13
1641442000000|2022-01-06 04:06:40|7656.4|7653.6|7655.6|7652.8|7656.6|7653.8|7655.6|7652.8|5
1641442010000|2022-01-06 04:06:50|7655.9|7653.1|7655.9|7653.1|7655.9|7653.1|7655.9|7653.1|4
1641442020000|2022-01-06 04:07:00|7656.1|7653.3|7656.9|7654.1|7656.9|7654.1|7656.1|7653.3|6
1641442030000|2022-01-06 04:07:10|7656.6|7653.8|7656.1|7653.3|7656.6|7653.8|7656.1|7653.3|4
1641442040000|2022-01-06 04:07:20|7656.9|7654.1|7656.9|7654.1|7656.9|7654.1|7656.9|7654.1|3
1641442050000|2022-01-06 04:07:30|7657.7|7654.9|7658.1|7655.3|7658.6|7655.8|7657.7|7654.9|50
1641442060000|2022-01-06 04:07:40|7657.9|7655.1|7657.9|7655.1|7658.9|7656.1|7657.9|7655.1|19
1641442070000|2022-01-06 04:07:50|7658.1|7655.3|7658.3|7655.5|7659.3|7656.5|7658.1|7655.3|22
1641442080000|2022-01-06 04:08:00|7658.1|7655.3|7657.3|7654.5|7658.6|7655.8|7657.3|7654.5|9
1641442090000|2022-01-06 04:08:10|7658.1|7655.3|7658.6|7655.8|7658.6|7655.8|7658.1|7655.3|5
1641442100000|2022-01-06 04:08:20|7658.3|7655.5|7658.6|7655.8|7658.6|7655.8|7658.3|7655.5|0
1641442110000|2022-01-06 04:08:30|7658.3|7655.5|7658.6|7655.8|7658.8|7656|7658.3|7655.5|2
1641442120000|2022-01-06 04:08:40|7658.8|7656|7659.6|7656.8|7659.6|7656.8|7658.8|7656|12
1641442130000|2022-01-06 04:08:50|7659.3|7656.5|7660.3|7657.5|7660.3|7657.5|7659.3|7656.5|16
1641442140000|2022-01-06 04:09:00|7660.5|7657.7|7661.3|7658.5|7661.3|7658.5|7660.5|7657.7|11
1641442150000|2022-01-06 04:09:10|7661.1|7658.3|7661.3|7658.5|7661.3|7658.5|7660.6|7657.8|4
1641442160000|2022-01-06 04:09:20|7660.9|7658.1|7661.1|7658.3|7661.3|7658.5|7660.6|7657.8|2
1641442170000|2022-01-06 04:09:30|7660.8|7658|7660.3|7657.5|7661.1|7658.3|7660.3|7657.5|3
1641442180000|2022-01-06 04:09:40|7660.6|7657.8|7660.6|7657.8|7660.6|7657.8|7660.6|7657.8|1
1641442190000|2022-01-06 04:09:50|7660.8|7658|7661.6|7658.8|7661.6|7658.8|7660.6|7657.8|2
1641442200000|2022-01-06 04:10:00|7661.1|7658.3|7660.3|7657.5|7661.3|7658.5|7660.3|7657.5|10
1641442210000|2022-01-06 04:10:10|7660.1|7657.3|7660.3|7657.5|7660.6|7657.8|7660.1|7657.3|16
1641442220000|2022-01-06 04:10:20|||||||||2
1641442230000|2022-01-06 04:10:30|7661.1|7658.3|7661.1|7658.3|7661.3|7658.5|7660.3|7657.5|7
1641442240000|2022-01-06 04:10:40|7660.8|7658|7660.3|7657.5|7660.8|7658|7660.1|7657.3|7
1641442250000|2022-01-06 04:10:50|7660.6|7657.8|7660.3|7657.5|7660.6|7657.8|7660.1|7657.3|11
1641442260000|2022-01-06 04:11:00|7660.1|7657.3|7660.1|7657.3|7660.3|7657.5|7660.1|7657.3|3
1641442270000|2022-01-06 04:11:10|7659.9|7657.1|7660.6|7657.8|7660.6|7657.8|7659.9|7657.1|7
1641442280000|2022-01-06 04:11:20|||||||||1
1641442290000|2022-01-06 04:11:30|7660.1|7657.3|7660.6|7657.8|7660.6|7657.8|7660.1|7657.3|1
1641442310000|2022-01-06 04:11:50|7660.3|7657.5|7658.6|7655.8|7660.3|7657.5|7657.3|7654.5|26
1641442320000|2022-01-06 04:12:00|7658.3|7655.5|7658.1|7655.3|7658.6|7655.8|7657.6|7654.8|13
1641442330000|2022-01-06 04:12:10|7658.3|7655.5|7658.3|7655.5|7658.9|7656.1|7658.3|7655.5|11
1641442340000|2022-01-06 04:12:20|7658.9|7656.1|7658.9|7656.1|7659.6|7656.8|7658.9|7656.1|4
1641442350000|2022-01-06 04:12:30|7658.6|7655.8|7659.1|7656.3|7659.3|7656.5|7658.6|7655.8|1
1641442360000|2022-01-06 04:12:40|7659.3|7656.5|7659.3|7656.5|7659.6|7656.8|7659.3|7656.5|2
1641442370000|2022-01-06 04:12:50|7659.6|7656.8|7658.3|7655.5|7659.6|7656.8|7658.3|7655.5|9
1641442380000|2022-01-06 04:13:00|7658.6|7655.8|7661.3|7658.5|7661.3|7658.5|7658.6|7655.8|120
1641442390000|2022-01-06 04:13:10|7660.3|7657.5|7660.6|7657.8|7660.6|7657.8|7660.3|7657.5|2
1641442400000|2022-01-06 04:13:20|7660.4|7657.6|7659.3|7656.5|7660.4|7657.6|7659|7656.2|2
1641442410000|2022-01-06 04:13:30|||||||||1
1641442420000|2022-01-06 04:13:40|7659.1|7656.3|7659.3|7656.5|7659.3|7656.5|7658.8|7656|3
1641442430000|2022-01-06 04:13:50|7659.1|7656.3|7659.6|7656.8|7659.8|7657|7659.1|7656.3|3
1641442440000|2022-01-06 04:14:00|7659.3|7656.5|7659.3|7656.5|7659.3|7656.5|7659.1|7656.3|2
1641442450000|2022-01-06 04:14:10|7658.3|7655.5|7658.3|7655.5|7658.6|7655.8|7657.8|7655|6
1641442460000|2022-01-06 04:14:20|7658.6|7655.8|7661.3|7658.5|7661.3|7658.5|7658.3|7655.5|13
1641442470000|2022-01-06 04:14:30|7661.1|7658.3|7659.8|7657|7661.3|7658.5|7659.6|7656.8|8
1641442480000|2022-01-06 04:14:40|7659.3|7656.5|7659.3|7656.5|7659.3|7656.5|7659.3|7656.5|3
1641442490000|2022-01-06 04:14:50|7659|7656.2|7659.3|7656.5|7659.6|7656.8|7658.6|7655.8|5
1641442500000|2022-01-06 04:15:00|7658.6|7655.8|7658.3|7655.5|7659.3|7656.5|7658.3|7655.5|7
1641442510000|2022-01-06 04:15:10|7659.1|7656.3|7661.6|7658.8|7662.3|7659.5|7658.6|7655.8|18
1641442520000|2022-01-06 04:15:20|7661.8|7659|7662.1|7659.3|7662.6|7659.8|7661.6|7658.8|17
1641442530000|2022-01-06 04:15:30|7661.9|7659.1|7660.3|7657.5|7662.3|7659.5|7660.3|7657.5|23
1641442540000|2022-01-06 04:15:40|7661.1|7658.3|7663.3|7660.5|7664.3|7661.5|7661.1|7658.3|80
1641442550000|2022-01-06 04:15:50|||||||||1
1641442560000|2022-01-06 04:16:00|7662.8|7660|7662.3|7659.5|7662.9|7660.1|7662.3|7659.5|3
1641442570000|2022-01-06 04:16:10|7663|7660.2|7663.3|7660.5|7664.1|7661.3|7663|7660.2|84
1641442580000|2022-01-06 04:16:20|7663.5|7660.7|7663.3|7660.5|7663.5|7660.7|7663.3|7660.5|6
1641442590000|2022-01-06 04:16:30|7663|7660.2|7663.3|7660.5|7663.3|7660.5|7662.3|7659.5|4
1641442600000|2022-01-06 04:16:40|7663.7|7660.9|7663.3|7660.5|7663.7|7660.9|7662.5|7659.7|4
1641442610000|2022-01-06 04:16:50|7663|7660.2|7662.5|7659.7|7663.6|7660.8|7662.5|7659.7|5
1641442620000|2022-01-06 04:17:00|7662.3|7659.5|7662.7|7659.9|7662.7|7659.9|7662.3|7659.5|4
1641442630000|2022-01-06 04:17:10|7662.5|7659.7|7662.5|7659.7|7662.7|7659.9|7662.5|7659.7|3
1641442640000|2022-01-06 04:17:20|7662.3|7659.5|7662.3|7659.5|7662.3|7659.5|7662|7659.2|1
1641442650000|2022-01-06 04:17:30|7661.8|7659|7661|7658.2|7662.1|7659.3|7661|7658.2|4
1641442660000|2022-01-06 04:17:40|7660.8|7658|7661.3|7658.5|7661.3|7658.5|7660.5|7657.7|1
1641442670000|2022-01-06 04:17:50|7661|7658.2|7661.7|7658.9|7662|7659.2|7661|7658.2|7
1641442680000|2022-01-06 04:18:00|7661.5|7658.7|7661|7658.2|7661.5|7658.7|7661|7658.2|1
1641442690000|2022-01-06 04:18:10|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.5|7657.7|1
1641442700000|2022-01-06 04:18:20|7660.5|7657.7|7660.5|7657.7|7660.5|7657.7|7660.5|7657.7|1
1641442710000|2022-01-06 04:18:30|7660.3|7657.5|7660.5|7657.7|7660.5|7657.7|7660|7657.2|0
1641442720000|2022-01-06 04:18:40|7660.7|7657.9|7660.5|7657.7|7661|7658.2|7660|7657.2|2
1641442730000|2022-01-06 04:18:50|7660.2|7657.4|7660.5|7657.7|7660.7|7657.9|7660|7657.2|3
1641442740000|2022-01-06 04:19:00|7660|7657.2|7658.5|7655.7|7660|7657.2|7658.5|7655.7|1
1641442750000|2022-01-06 04:19:10|7658.7|7655.9|7659.5|7656.7|7659.7|7656.9|7658.7|7655.9|4
1641442760000|2022-01-06 04:19:20|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|7659.5|7656.7|1
1641442770000|2022-01-06 04:19:30|7659.5|7656.7|7658.7|7655.9|7659.7|7656.9|7658.7|7655.9|0
1641442780000|2022-01-06 04:19:40|7657.9|7655.1|7658|7655.2|7658.2|7655.4|7657.9|7655.1|2
1641442790000|2022-01-06 04:19:50|7657.7|7654.9|7657.7|7654.9|7657.7|7654.9|7657.7|7654.9|4
1641442800000|2022-01-06 04:20:00|7658|7655.2|7657.7|7654.9|7658|7655.2|7657.7|7654.9|3
1641442810000|2022-01-06 04:20:10|7658|7655.2|7658|7655.2|7658|7655.2|7658|7655.2|2
1641442820000|2022-01-06 04:20:20|7658.6|7655.8|7657.7|7654.9|7658.6|7655.8|7657.7|7654.9|2
1641442830000|2022-01-06 04:20:30|||||||||1
1641442840000|2022-01-06 04:20:40|||||||||1
1641442850000|2022-01-06 04:20:50|||||||||1
1641442860000|2022-01-06 04:21:00|7657.5|7654.7|7657.5|7654.7|7657.7|7654.9|7657.5|7654.7|9
1641442870000|2022-01-06 04:21:10|7657.3|7654.5|7657.7|7654.9|7657.7|7654.9|7657.3|7654.5|2
1641442880000|2022-01-06 04:21:20|7658.3|7655.5|7657.7|7654.9|7658.3|7655.5|7657.3|7654.5|5
1641442890000|2022-01-06 04:21:30|7658|7655.2|7658.3|7655.5|7658.6|7655.8|7658|7655.2|1
1641442900000|2022-01-06 04:21:40|7658|7655.2|7657.8|7655|7658.3|7655.5|7657.6|7654.8|5
1641442910000|2022-01-06 04:21:50|7658|7655.2|7659.3|7656.5|7659.3|7656.5|7657.8|7655|3
1641442920000|2022-01-06 04:22:00|7659|7656.2|7658.3|7655.5|7659.3|7656.5|7658.3|7655.5|4
1641442930000|2022-01-06 04:22:10|||||||||1
1641442940000|2022-01-06 04:22:20|7657.8|7655|7658.3|7655.5|7658.3|7655.5|7657.6|7654.8|6
1641442950000|2022-01-06 04:22:30|7658.8|7656|7658.8|7656|7658.8|7656|7658.8|7656|4
1641442960000|2022-01-06 04:22:40|7658.5|7655.7|7658.3|7655.5|7658.5|7655.7|7658|7655.2|0
1641442970000|2022-01-06 04:22:50|7657.8|7655|7658|7655.2|7658|7655.2|7657.8|7655|2
1641442980000|2022-01-06 04:23:00|7657.8|7655|7657.1|7654.3|7657.8|7655|7656.6|7653.8|10
1641442990000|2022-01-06 04:23:10|7656.6|7653.8|7656.3|7653.5|7656.8|7654|7656.3|7653.5|4
1641443000000|2022-01-06 04:23:20|7656.5|7653.7|7656|7653.2|7657|7654.2|7656|7653.2|3
1641443010000|2022-01-06 04:23:30|7656.3|7653.5|7656.3|7653.5|7656.3|7653.5|7656|7653.2|0
1641443020000|2022-01-06 04:23:40|7656.1|7653.3|7655.3|7652.5|7656.3|7653.5|7655.3|7652.5|8
1641443030000|2022-01-06 04:23:50|7655.5|7652.7|7655|7652.2|7655.5|7652.7|7655|7652.2|9
1641443040000|2022-01-06 04:24:00|7655.4|7652.6|7655.8|7653|7656.3|7653.5|7655|7652.2|12
1641443050000|2022-01-06 04:24:10|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|7655.7|7652.9|0
1641443060000|2022-01-06 04:24:20|7655.5|7652.7|7655.7|7652.9|7655.7|7652.9|7655.3|7652.5|2
1641443070000|2022-01-06 04:24:30|7655.5|7652.7|7655|7652.2|7656|7653.2|7655|7652.2|6
1641443080000|2022-01-06 04:24:40|7655.3|7652.5|7655.3|7652.5|7655.3|7652.5|7655.3|7652.5|0
1641443090000|2022-01-06 04:24:50|7655.5|7652.7|7656.3|7653.5|7656.3|7653.5|7655.5|7652.7|6
1641443100000|2022-01-06 04:25:00|7655.5|7652.7|7656.3|7653.5|7656.3|7653.5|7655.5|7652.7|10
1641443110000|2022-01-06 04:25:10|7656|7653.2|7656.3|7653.5|7656.3|7653.5|7655.5|7652.7|2
1641443120000|2022-01-06 04:25:20|7657|7654.2|7656|7653.2|7657|7654.2|7656|7653.2|4
1641443130000|2022-01-06 04:25:30|7656.2|7653.4|7656.5|7653.7|7656.5|7653.7|7656.2|7653.4|3
1641443140000|2022-01-06 04:25:40|7656.3|7653.5|7657|7654.2|7657|7654.2|7656.3|7653.5|0
1641443150000|2022-01-06 04:25:50|7656.7|7653.9|7657|7654.2|7657|7654.2|7656.5|7653.7|1
1641443160000|2022-01-06 04:26:00|7656.5|7653.7|7656.7|7653.9|7656.7|7653.9|7656.3|7653.5|2
1641443170000|2022-01-06 04:26:10|7656.5|7653.7|7657|7654.2|7657|7654.2|7656.3|7653.5|1
1641443180000|2022-01-06 04:26:20|7657.3|7654.5|7658|7655.2|7658|7655.2|7656.7|7653.9|10
1641443190000|2022-01-06 04:26:30|7658.4|7655.6|7659|7656.2|7659|7656.2|7658.4|7655.6|15
1641443200000|2022-01-06 04:26:40|7659.2|7656.4|7659.5|7656.7|7660|7657.2|7659.2|7656.4|13
1641443210000|2022-01-06 04:26:50|7659|7656.2|7658.7|7655.9|7659.5|7656.7|7658.7|7655.9|8
1641443220000|2022-01-06 04:27:00|7657.7|7654.9|7658.7|7655.9|7658.7|7655.9|7657.7|7654.9|8
1641443230000|2022-01-06 04:27:10|7659|7656.2|7659|7656.2|7659.5|7656.7|7659|7656.2|5
1641443240000|2022-01-06 04:27:20|7659.5|7656.7|7659|7656.2|7659.7|7656.9|7658.7|7655.9|10
1641443250000|2022-01-06 04:27:30|7658.7|7655.9|7660.5|7657.7|7660.5|7657.7|7658.7|7655.9|19
1641443260000|2022-01-06 04:27:40|7660|7657.2|7660|7657.2|7660.5|7657.7|7659.5|7656.7|3
1641443270000|2022-01-06 04:27:50|7659.7|7656.9|7660|7657.2|7660|7657.2|7659.7|7656.9|0
1641443280000|2022-01-06 04:28:00|7659.5|7656.7|7659.2|7656.4|7659.5|7656.7|7659|7656.2|1
1641443290000|2022-01-06 04:28:10|7659.3|7656.5|7658.7|7655.9|7659.3|7656.5|7658.5|7655.7|6
1641443300000|2022-01-06 04:28:20|7658.5|7655.7|7658.5|7655.7|7658.7|7655.9|7658|7655.2|8
1641443310000|2022-01-06 04:28:30|7658.7|7655.9|7659|7656.2|7659|7656.2|7658.7|7655.9|1
1641443320000|2022-01-06 04:28:40|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|0
1641443340000|2022-01-06 04:29:00|7658|7655.2|7658.5|7655.7|7658.7|7655.9|7658|7655.2|8
1641443350000|2022-01-06 04:29:10|7658.7|7655.9|7658.5|7655.7|7658.7|7655.9|7658.5|7655.7|1
1641443360000|2022-01-06 04:29:20|7658.3|7655.5|7658|7655.2|7658.7|7655.9|7658|7655.2|3
1641443370000|2022-01-06 04:29:30|7658.5|7655.7|7658.5|7655.7|7658.7|7655.9|7658.5|7655.7|4
1641443380000|2022-01-06 04:29:40|7658|7655.2|7658.5|7655.7|7658.7|7655.9|7658|7655.2|3
1641443390000|2022-01-06 04:29:50|7658.7|7655.9|7657.2|7654.4|7658.7|7655.9|7657.2|7654.4|5
1641443400000|2022-01-06 04:30:00|7657.5|7654.7|7657.2|7654.4|7657.7|7654.9|7657|7654.2|5
1641443410000|2022-01-06 04:30:10|7657|7654.2|7655.7|7652.9|7657|7654.2|7653.7|7650.9|30
1641443420000|2022-01-06 04:30:20|7656|7653.2|7655.7|7652.9|7656.2|7653.4|7655.7|7652.9|4
1641443430000|2022-01-06 04:30:30|7656|7653.2|7656.7|7653.9|7656.7|7653.9|7656|7653.2|3
1641443440000|2022-01-06 04:30:40|7657|7654.2|7657|7654.2|7657.5|7654.7|7657|7654.2|6
1641443450000|2022-01-06 04:30:50|7657.2|7654.4|7657|7654.2|7657.5|7654.7|7657|7654.2|13
1641443460000|2022-01-06 04:31:00|7657.3|7654.5|7660.7|7657.9|7660.7|7657.9|7657.3|7654.5|18
1641443470000|2022-01-06 04:31:10|7660.5|7657.7|7660|7657.2|7660.5|7657.7|7659.7|7656.9|2
1641443480000|2022-01-06 04:31:20|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|3
1641443490000|2022-01-06 04:31:30|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7659.5|7656.7|3
1641443500000|2022-01-06 04:31:40|7659.3|7656.5|7658.7|7655.9|7659.3|7656.5|7658.7|7655.9|2
1641443510000|2022-01-06 04:31:50|7658|7655.2|7659.7|7656.9|7659.7|7656.9|7657.7|7654.9|39
1641443520000|2022-01-06 04:32:00|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|5
1641443540000|2022-01-06 04:32:20|7659.3|7656.5|7659.5|7656.7|7659.5|7656.7|7659.2|7656.4|49
1641443550000|2022-01-06 04:32:30|7660|7657.2|7659.7|7656.9|7660|7657.2|7659.5|7656.7|1
1641443560000|2022-01-06 04:32:40|7659.2|7656.4|7658.7|7655.9|7659.2|7656.4|7658.7|7655.9|3
1641443580000|2022-01-06 04:33:00|7659|7656.2|7658.7|7655.9|7659|7656.2|7658.5|7655.7|11
1641443590000|2022-01-06 04:33:10|7659.2|7656.4|7658.7|7655.9|7659.2|7656.4|7658.7|7655.9|1
1641443600000|2022-01-06 04:33:20|7658.5|7655.7|7658.5|7655.7|7658.5|7655.7|7658.5|7655.7|5
1641443610000|2022-01-06 04:33:30|7658.7|7655.9|7658|7655.2|7658.7|7655.9|7657.7|7654.9|0
1641443620000|2022-01-06 04:33:40|7658.3|7655.5|7658|7655.2|7658.7|7655.9|7658|7655.2|4
1641443630000|2022-01-06 04:33:50|7657.7|7654.9|7658.5|7655.7|7658.5|7655.7|7657.7|7654.9|1
1641443640000|2022-01-06 04:34:00|7658.7|7655.9|7658.7|7655.9|7659.2|7656.4|7658.4|7655.6|7
1641443650000|2022-01-06 04:34:10|7659|7656.2|7659|7656.2|7659.1|7656.3|7658.7|7655.9|11
1641443660000|2022-01-06 04:34:20|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|0
1641443670000|2022-01-06 04:34:30|7659|7656.2|7658.7|7655.9|7659|7656.2|7658.7|7655.9|0
1641443690000|2022-01-06 04:34:50|7659|7656.2|7659.5|7656.7|7659.7|7656.9|7658.7|7655.9|9
1641443700000|2022-01-06 04:35:00|7659.2|7656.4|7659.2|7656.4|7659.7|7656.9|7658.7|7655.9|1
1641443710000|2022-01-06 04:35:10|7659|7656.2|7659|7656.2|7659.5|7656.7|7658.7|7655.9|2
1641443720000|2022-01-06 04:35:20|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|0
1641443730000|2022-01-06 04:35:30|7659|7656.2|7658.7|7655.9|7659.5|7656.7|7658.5|7655.7|8
1641443740000|2022-01-06 04:35:40|7658.5|7655.7|7658.5|7655.7|7658.5|7655.7|7658.5|7655.7|0
1641443750000|2022-01-06 04:35:50|7658.7|7655.9|7658.5|7655.7|7658.7|7655.9|7658.5|7655.7|4
1641443760000|2022-01-06 04:36:00|||||||||2
1641443770000|2022-01-06 04:36:10|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7659.5|7656.7|5
1641443780000|2022-01-06 04:36:20|7660|7657.2|7659.7|7656.9|7660|7657.2|7659.7|7656.9|14
1641443790000|2022-01-06 04:36:30|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7659.5|7656.7|3
1641443800000|2022-01-06 04:36:40|7659.5|7656.7|7660|7657.2|7660|7657.2|7659.2|7656.4|3
1641443810000|2022-01-06 04:36:50|7659.7|7656.9|7659.5|7656.7|7659.7|7656.9|7659|7656.2|3
1641443830000|2022-01-06 04:37:10|7659.3|7656.5|7659.5|7656.7|7659.5|7656.7|7659.3|7656.5|0
1641443840000|2022-01-06 04:37:20|7659|7656.2|7659|7656.2|7659|7656.2|7659|7656.2|0
1641443850000|2022-01-06 04:37:30|7658.7|7655.9|7658.7|7655.9|7658.7|7655.9|7657.7|7654.9|4
1641443860000|2022-01-06 04:37:40|7659|7656.2|7660|7657.2|7660|7657.2|7658.7|7655.9|10
1641443870000|2022-01-06 04:37:50|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|0
1641443880000|2022-01-06 04:38:00|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|1
1641443890000|2022-01-06 04:38:10|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7659|7656.2|1
1641443900000|2022-01-06 04:38:20|7659.5|7656.7|7659.5|7656.7|7659.5|7656.7|7659.5|7656.7|1
1641443910000|2022-01-06 04:38:30|7659.3|7656.5|7659.2|7656.4|7659.5|7656.7|7659|7656.2|0
1641443920000|2022-01-06 04:38:40|7659.7|7656.9|7659|7656.2|7659.7|7656.9|7659|7656.2|1
1641443930000|2022-01-06 04:38:50|7659.5|7656.7|7661.7|7658.9|7662.7|7659.9|7659.5|7656.7|146
1641443940000|2022-01-06 04:39:00|7661.5|7658.7|7661.5|7658.7|7661.7|7658.9|7660.9|7658.1|7
1641443950000|2022-01-06 04:39:10|7661.7|7658.9|7660.7|7657.9|7661.7|7658.9|7660.7|7657.9|1
1641443960000|2022-01-06 04:39:20|||||||||1
1641443970000|2022-01-06 04:39:30|7661|7658.2|7661|7658.2|7661.5|7658.7|7661|7658.2|3
1641443980000|2022-01-06 04:39:40|7661.7|7658.9|7661.5|7658.7|7661.7|7658.9|7661.5|7658.7|15
1641443990000|2022-01-06 04:39:50|7661|7658.2|7661|7658.2|7661.7|7658.9|7661|7658.2|1
1641444000000|2022-01-06 04:40:00|7661.5|7658.7|7661|7658.2|7661.7|7658.9|7661|7658.2|10
1641444010000|2022-01-06 04:40:10|||||||||1
1641444020000|2022-01-06 04:40:20|7661.5|7658.7|7661|7658.2|7661.5|7658.7|7661|7658.2|8
1641444030000|2022-01-06 04:40:30|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|9
1641444040000|2022-01-06 04:40:40|7660|7657.2|7661.7|7658.9|7661.7|7658.9|7659|7656.2|43
1641444050000|2022-01-06 04:40:50|7662|7659.2|7659|7656.2|7662|7659.2|7659|7656.2|37
1641444060000|2022-01-06 04:41:00|7660|7657.2|7659|7656.2|7660|7657.2|7659|7656.2|6
1641444070000|2022-01-06 04:41:10|||||||||4
1641444080000|2022-01-06 04:41:20|7658|7655.2|7658|7655.2|7658|7655.2|7657|7654.2|32
1641444090000|2022-01-06 04:41:30|||||||||1
1641444100000|2022-01-06 04:41:40|7657.7|7654.9|7657|7654.2|7657.7|7654.9|7657|7654.2|13
1641444110000|2022-01-06 04:41:50|||||||||2
1641444120000|2022-01-06 04:42:00|7657.2|7654.4|7657|7654.2|7657.5|7654.7|7657|7654.2|2
1641444130000|2022-01-06 04:42:10|7658.5|7655.7|7660|7657.2|7661|7658.2|7658.5|7655.7|62
1641444140000|2022-01-06 04:42:20|7659.7|7656.9|7660|7657.2|7660|7657.2|7659.7|7656.9|0
1641444150000|2022-01-06 04:42:30|7659.5|7656.7|7659.5|7656.7|7659.7|7656.9|7659|7656.2|4
1641444160000|2022-01-06 04:42:40|7659|7656.2|7659.5|7656.7|7660|7657.2|7659|7656.2|5
1641444170000|2022-01-06 04:42:50|7659.7|7656.9|7657.5|7654.7|7660|7657.2|7657.5|7654.7|12
1641444180000|2022-01-06 04:43:00|7657.3|7654.5|7657.7|7654.9|7657.7|7654.9|7657.2|7654.4|3
1641444190000|2022-01-06 04:43:10|7657.5|7654.7|7657.7|7654.9|7657.7|7654.9|7657.3|7654.5|9
1641444200000|2022-01-06 04:43:20|7657.9|7655.1|7658.7|7655.9|7658.7|7655.9|7657.9|7655.1|9
1641444210000|2022-01-06 04:43:30|7658.5|7655.7|7658.7|7655.9|7659|7656.2|7658.5|7655.7|1
1641444220000|2022-01-06 04:43:40|7659|7656.2|7660|7657.2|7660.4|7657.6|7658.9|7656.1|6
1641444230000|2022-01-06 04:43:50|7660.2|7657.4|7661.5|7658.7|7661.5|7658.7|7659.7|7656.9|29
1641444240000|2022-01-06 04:44:00|7661.7|7658.9|7660.7|7657.9|7662|7659.2|7660.7|7657.9|4
1641444250000|2022-01-06 04:44:10|7660.5|7657.7|7659.7|7656.9|7660.5|7657.7|7659.7|7656.9|0
1641444260000|2022-01-06 04:44:20|7660|7657.2|7660.5|7657.7|7660.7|7657.9|7659.7|7656.9|1
1641444270000|2022-01-06 04:44:30|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.5|7657.7|3
1641444290000|2022-01-06 04:44:50|7660.5|7657.7|7660.2|7657.4|7660.7|7657.9|7659.9|7657.1|5
1641444300000|2022-01-06 04:45:00|7660.4|7657.6|7660.7|7657.9|7660.7|7657.9|7660.2|7657.4|0
1641444310000|2022-01-06 04:45:10|7661.1|7658.3|7661.7|7658.9|7661.7|7658.9|7661.1|7658.3|5
1641444320000|2022-01-06 04:45:20|7662|7659.2|7661.7|7658.9|7662|7659.2|7661.7|7658.9|1
1641444330000|2022-01-06 04:45:30|7662|7659.2|7662.5|7659.7|7662.7|7659.9|7661.7|7658.9|30
1641444340000|2022-01-06 04:45:40|7662.3|7659.5|7662|7659.2|7662.3|7659.5|7662|7659.2|1
1641444350000|2022-01-06 04:45:50|7661.7|7658.9|7661.5|7658.7|7661.7|7658.9|7661.5|7658.7|2
1641444360000|2022-01-06 04:46:00|7661.7|7658.9|7661.7|7658.9|7662|7659.2|7661.5|7658.7|3
1641444370000|2022-01-06 04:46:10|7661.5|7658.7|7661.5|7658.7|7662|7659.2|7661.5|7658.7|2
1641444380000|2022-01-06 04:46:20|7661.7|7658.9|7661.7|7658.9|7661.8|7659|7661.5|7658.7|0
1641444390000|2022-01-06 04:46:30|7662|7659.2|7661.7|7658.9|7662|7659.2|7661.7|7658.9|5
1641444410000|2022-01-06 04:46:50|7662|7659.2|7662|7659.2|7662|7659.2|7661.7|7658.9|1
1641444420000|2022-01-06 04:47:00|7661.7|7658.9|7661.4|7658.6|7662|7659.2|7661.4|7658.6|2
1641444430000|2022-01-06 04:47:10|7661|7658.2|7660.5|7657.7|7661.4|7658.6|7660.2|7657.4|19
1641444440000|2022-01-06 04:47:20|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|1
1641444450000|2022-01-06 04:47:30|7660.5|7657.7|7660.5|7657.7|7660.5|7657.7|7660|7657.2|3
1641444470000|2022-01-06 04:47:50|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|2
1641444480000|2022-01-06 04:48:00|7660.5|7657.7|7660.7|7657.9|7662|7659.2|7660.5|7657.7|3
1641444490000|2022-01-06 04:48:10|7661.2|7658.4|7660.7|7657.9|7661.7|7658.9|7660.7|7657.9|2
1641444500000|2022-01-06 04:48:20|7661|7658.2|7660.7|7657.9|7661|7658.2|7660.7|7657.9|0
1641444520000|2022-01-06 04:48:40|7660.5|7657.7|7660.5|7657.7|7660.5|7657.7|7660|7657.2|4
1641444530000|2022-01-06 04:48:50|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|7660.7|7657.9|0
1641444540000|2022-01-06 04:49:00|7660.5|7657.7|7659.5|7656.7|7660.7|7657.9|7659|7656.2|12
1641444550000|2022-01-06 04:49:10|7659|7656.2|7659|7656.2|7659|7656.2|7659|7656.2|11
1641444560000|2022-01-06 04:49:20|7657.7|7654.9|7657|7654.2|7657.7|7654.9|7657|7654.2|15
1641444570000|2022-01-06 04:49:30|7656.7|7653.9|7655.7|7652.9|7656.7|7653.9|7655.5|7652.7|10
1641444580000|2022-01-06 04:49:40|7655.5|7652.7|7654.7|7651.9|7655.5|7652.7|7654.7|7651.9|3
1641444590000|2022-01-06 04:49:50|7655|7652.2|7654.7|7651.9|7655|7652.2|7654.7|7651.9|7
1641444600000|2022-01-06 04:50:00|7654.9|7652.1|7655.7|7652.9|7656.7|7653.9|7654.9|7652.1|37
1641444610000|2022-01-06 04:50:10|7656.7|7653.9|7656.7|7653.9|7656.7|7653.9|7656|7653.2|8
1641444620000|2022-01-06 04:50:20|7657|7654.2|7657.7|7654.9|7657.7|7654.9|7657|7654.2|5
1641444630000|2022-01-06 04:50:30|7658|7655.2|7658|7655.2|7658|7655.2|7658|7655.2|1
1641444640000|2022-01-06 04:50:40|7658.7|7655.9|7658|7655.2|7658.7|7655.9|7658|7655.2|2
1641444650000|2022-01-06 04:50:50|||||||||1
1641444660000|2022-01-06 04:51:00|||||||||1
1641444670000|2022-01-06 04:51:10|7658.2|7655.4|7657.7|7654.9|7658.2|7655.4|7657.7|7654.9|7
1641444680000|2022-01-06 04:51:20|7657.9|7655.1|7657.7|7654.9|7657.9|7655.1|7657.7|7654.9|0
1641444720000|2022-01-06 04:52:00|7657.9|7655.1|7658.7|7655.9|7658.7|7655.9|7657.9|7655.1|5
1641444730000|2022-01-06 04:52:10|7658.5|7655.7|7658.7|7655.9|7658.7|7655.9|7657.9|7655.1|1
1641444750000|2022-01-06 04:52:30|||||||||1
1641444760000|2022-01-06 04:52:40|||||||||2
1641444770000|2022-01-06 04:52:50|7658.3|7655.5|7657.9|7655.1|7658.3|7655.5|7657.7|7654.9|11
1641444780000|2022-01-06 04:53:00|7658.4|7655.6|7658.7|7655.9|7658.7|7655.9|7658.4|7655.6|1
1641444790000|2022-01-06 04:53:10|7659|7656.2|7658.7|7655.9|7659|7656.2|7658.7|7655.9|0
1641444830000|2022-01-06 04:53:50|7659.7|7656.9|7658.9|7656.1|7659.7|7656.9|7658.7|7655.9|9
1641444840000|2022-01-06 04:54:00|7659|7656.2|7658.5|7655.7|7659|7656.2|7658.5|7655.7|9
1641444850000|2022-01-06 04:54:10|7658.7|7655.9|7658.5|7655.7|7658.7|7655.9|7658.5|7655.7|1
1641444860000|2022-01-06 04:54:20|7658.7|7655.9|7659.7|7656.9|7659.7|7656.9|7658.5|7655.7|15
1641444870000|2022-01-06 04:54:30|7659.9|7657.1|7660.5|7657.7|7660.7|7657.9|7659.9|7657.1|4
1641444880000|2022-01-06 04:54:40|7660.7|7657.9|7659.7|7656.9|7660.7|7657.9|7659.7|7656.9|3
1641444890000|2022-01-06 04:54:50|7660.5|7657.7|7660.5|7657.7|7660.5|7657.7|7660|7657.2|2
1641444900000|2022-01-06 04:55:00|7660|7657.2|7660|7657.2|7660.7|7657.9|7660|7657.2|1
1641444910000|2022-01-06 04:55:10|7660.5|7657.7|7660|7657.2|7660.5|7657.7|7660|7657.2|2
1641444920000|2022-01-06 04:55:20|7660.3|7657.5|7660.5|7657.7|7660.7|7657.9|7660|7657.2|1
1641444930000|2022-01-06 04:55:30|7660.3|7657.5|7659.7|7656.9|7660.5|7657.7|7659.7|7656.9|1
1641444960000|2022-01-06 04:56:00|7660.3|7657.5|7660.5|7657.7|7660.7|7657.9|7660.3|7657.5|7
1641444970000|2022-01-06 04:56:10|7660.7|7657.9|7660.5|7657.7|7660.7|7657.9|7660.5|7657.7|1
1641444980000|2022-01-06 04:56:20|7660.7|7657.9|7660.5|7657.7|7660.7|7657.9|7660.5|7657.7|0
1641444990000|2022-01-06 04:56:30|7660.7|7657.9|7659.5|7656.7|7660.7|7657.9|7659.3|7656.5|31
1641445000000|2022-01-06 04:56:40|7659.7|7656.9|7660.7|7657.9|7660.7|7657.9|7659|7656.2|5
1641445010000|2022-01-06 04:56:50|7660.5|7657.7|7660.5|7657.7|7660.7|7657.9|7659.7|7656.9|0
1641445020000|2022-01-06 04:57:00|7660.2|7657.4|7658.5|7655.7|7660.7|7657.9|7658|7655.2|25
1641445030000|2022-01-06 04:57:10|7658.3|7655.5|7658.5|7655.7|7658.5|7655.7|7657.7|7654.9|2
1641445040000|2022-01-06 04:57:20|7658.7|7655.9|7658.5|7655.7|7658.7|7655.9|7658.5|7655.7|0
1641445050000|2022-01-06 04:57:30|7658|7655.2|7658.5|7655.7|7658.7|7655.9|7658|7655.2|3
1641445060000|2022-01-06 04:57:40|7658.4|7655.6|7658.7|7655.9|7659|7656.2|7658.4|7655.6|2
1641445080000|2022-01-06 04:58:00|7658.5|7655.7|7658.2|7655.4|7658.5|7655.7|7658|7655.2|4
1641445090000|2022-01-06 04:58:10|7658.3|7655.5|7660|7657.2|7660|7657.2|7658.3|7655.5|12
1641445100000|2022-01-06 04:58:20|7659.7|7656.9|7659.5|7656.7|7660|7657.2|7659.5|7656.7|9
1641445110000|2022-01-06 04:58:30|7658.7|7655.9|7659.2|7656.4|7659.2|7656.4|7658.7|7655.9|1
1641445120000|2022-01-06 04:58:40|7658.7|7655.9|7659.2|7656.4|7659.2|7656.4|7658.7|7655.9|0
1641445130000|2022-01-06 04:58:50|7658.8|7656|7659.7|7656.9|7659.7|7656.9|7658.7|7655.9|2
1641445140000|2022-01-06 04:59:00|7660|7657.2|7660.7|7657.9|7660.7|7657.9|7659.7|7656.9|5
1641445150000|2022-01-06 04:59:10|||||||||2
1641445170000|2022-01-06 04:59:30|||||||||1
1641445180000|2022-01-06 04:59:40|7660.2|7657.4|7660.2|7657.4|7660.5|7657.7|7659.7|7656.9|9
1641445190000|2022-01-06 04:59:50|7660|7657.2|7659.7|7656.9|7660.2|7657.4|7659.7|7656.9|4
1641445200000|2022-01-06 05:00:00|7660.2|7657.4|7659.7|7656.9|7660.2|7657.4|7659.7|7656.9|1
1641445210000|2022-01-06 05:00:10|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7659|7656.2|4
1641445220000|2022-01-06 05:00:20|7659.5|7656.7|7659.7|7656.9|7659.7|7656.9|7659.5|7656.7|1
1641445240000|2022-01-06 05:00:40|7659.5|7656.7|7658.7|7655.9|7659.5|7656.7|7658.7|7655.9|0
1641445250000|2022-01-06 05:00:50|7659|7656.2|7658.5|7655.7|7659|7656.2|7658.5|7655.7|2
1641445260000|2022-01-06 05:01:00|7657.7|7654.9|7658.7|7655.9|7658.7|7655.9|7657.7|7654.9|7
1641445270000|2022-01-06 05:01:10|7659|7656.2|7658.7|7655.9|7659|7656.2|7658.7|7655.9|0
1641445280000|2022-01-06 05:01:20|7658.2|7655.4|7658.5|7655.7|7659|7656.2|7658.2|7655.4|0
1641445290000|2022-01-06 05:01:30|7658.7|7655.9|7657.7|7654.9|7658.7|7655.9|7657.7|7654.9|6
1641445300000|2022-01-06 05:01:40|7657.2|7654.4|7657|7654.2|7657.5|7654.7|7657|7654.2|7
1641445310000|2022-01-06 05:01:50|7656.7|7653.9|7656.7|7653.9|7656.7|7653.9|7656.7|7653.9|5
1641445320000|2022-01-06 05:02:00|7656.8|7654|7657.5|7654.7|7658|7655.2|7656.8|7654|3
1641445330000|2022-01-06 05:02:10|7657.7|7654.9|7657.5|7654.7|7658|7655.2|7657.5|7654.7|2
1641445340000|2022-01-06 05:02:20|7657.7|7654.9|7657.5|7654.7|7657.7|7654.9|7657.5|7654.7|2
1641445350000|2022-01-06 05:02:30|7657.7|7654.9|7658|7655.2|7658|7655.2|7657.7|7654.9|1
1641445360000|2022-01-06 05:02:40|7658.5|7655.7|7657.5|7654.7|7658.7|7655.9|7657.5|7654.7|4
1641445370000|2022-01-06 05:02:50|7657.3|7654.5|7657.5|7654.7|7657.7|7654.9|7656.8|7654|2
1641445380000|2022-01-06 05:03:00|7657|7654.2|7657.7|7654.9|7657.7|7654.9|7656.7|7653.9|1
1641445390000|2022-01-06 05:03:10|7657.5|7654.7|7657.7|7654.9|7658|7655.2|7657.5|7654.7|1
1641445400000|2022-01-06 05:03:20|7657.5|7654.7|7657.7|7654.9|7657.7|7654.9|7657.5|7654.7|1
1641445410000|2022-01-06 05:03:30|7658|7655.2|7658|7655.2|7658|7655.2|7657.7|7654.9|0
1641445420000|2022-01-06 05:03:40|7657.7|7654.9|7657.7|7654.9|7657.7|7654.9|7657.7|7654.9|0
1641445430000|2022-01-06 05:03:50|7657.5|7654.7|7657.7|7654.9|7657.7|7654.9|7657.5|7654.7|0
1641445440000|2022-01-06 05:04:00|7657.5|7654.7|7656.2|7653.4|7658|7655.2|7656.2|7653.4|3
1641445450000|2022-01-06 05:04:10|7656.5|7653.7|7656.5|7653.7|7656.5|7653.7|7656.5|7653.7|0
1641445460000|2022-01-06 05:04:20|7656.7|7653.9|7656|7653.2|7656.7|7653.9|7656|7653.2|10
1641445470000|2022-01-06 05:04:30|7655.3|7652.5|7655|7652.2|7655.7|7652.9|7655|7652.2|7
1641445480000|2022-01-06 05:04:40|7655.5|7652.7|7655.5|7652.7|7655.7|7652.9|7655.5|7652.7|5
1641445490000|2022-01-06 05:04:50|7655.6|7652.8|7655.5|7652.7|7655.6|7652.8|7655.3|7652.5|2
1641445500000|2022-01-06 05:05:00|7655|7652.2|7654.6|7651.8|7655.5|7652.7|7654.6|7651.8|8
1641445510000|2022-01-06 05:05:10|7654.3|7651.5|7653.6|7650.8|7654.3|7651.5|7653.6|7650.8|22
1641445520000|2022-01-06 05:05:20|7653.5|7650.7|7653.6|7650.8|7653.6|7650.8|7653.5|7650.7|6
1641445530000|2022-01-06 05:05:30|7653.5|7650.7|7653.6|7650.8|7653.6|7650.8|7653.5|7650.7|7
1641445540000|2022-01-06 05:05:40|7653.5|7650.7|7653.6|7650.8|7654|7651.2|7653.5|7650.7|10
1641445550000|2022-01-06 05:05:50|7653.5|7650.7|7653.6|7650.8|7653.6|7650.8|7653.5|7650.7|1
1641445560000|2022-01-06 05:06:00|7653.8|7651|7653.6|7650.8|7654.6|7651.8|7653.6|7650.8|6
1641445570000|2022-01-06 05:06:10|7654.1|7651.3|7653.6|7650.8|7654.5|7651.7|7653.6|7650.8|5
1641445580000|2022-01-06 05:06:20|||||||||2
1641445590000|2022-01-06 05:06:30|7654.3|7651.5|7653.6|7650.8|7654.3|7651.5|7653.6|7650.8|21
1641445600000|2022-01-06 05:06:40|7653.5|7650.7|7653.6|7650.8|7653.6|7650.8|7653.5|7650.7|6
1641445610000|2022-01-06 05:06:50|7653.5|7650.7|7653.3|7650.5|7653.6|7650.8|7653|7650.2|3
1641445620000|2022-01-06 05:07:00|7653|7650.2|7653.6|7650.8|7653.6|7650.8|7653|7650.2|3
1641445660000|2022-01-06 05:07:40|7654.6|7651.8|7654|7651.2|7654.6|7651.8|7654|7651.2|5
1641445670000|2022-01-06 05:07:50|7654.3|7651.5|7654.5|7651.7|7654.5|7651.7|7654.3|7651.5|1
1641445680000|2022-01-06 05:08:00|7654.3|7651.5|7654.5|7651.7|7654.5|7651.7|7654.3|7651.5|3
1641445690000|2022-01-06 05:08:10|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|7653.5|7650.7|14
1641445700000|2022-01-06 05:08:20|7655|7652.2|7655.5|7652.7|7655.5|7652.7|7654.6|7651.8|9
1641445710000|2022-01-06 05:08:30|7655.6|7652.8|7655.5|7652.7|7655.6|7652.8|7655|7652.2|7
1641445720000|2022-01-06 05:08:40|7655|7652.2|7655|7652.2|7655.6|7652.8|7654.5|7651.7|9
1641445730000|2022-01-06 05:08:50|7655.3|7652.5|7657.6|7654.8|7657.6|7654.8|7655.3|7652.5|13
1641445740000|2022-01-06 05:09:00|7658|7655.2|7659.5|7656.7|7659.5|7656.7|7657|7654.2|20
1641445750000|2022-01-06 05:09:10|7659.6|7656.8|7659.6|7656.8|7660.6|7657.8|7659|7656.2|22
1641445760000|2022-01-06 05:09:20|7660|7657.2|7659.3|7656.5|7660|7657.2|7659.1|7656.3|11
1641445770000|2022-01-06 05:09:30|7659|7656.2|7659|7656.2|7659.5|7656.7|7659|7656.2|3
1641445780000|2022-01-06 05:09:40|7658|7655.2|7658|7655.2|7658|7655.2|7658|7655.2|10
1641445790000|2022-01-06 05:09:50|7658.5|7655.7|7658|7655.2|7658.6|7655.8|7658|7655.2|4
1641445800000|2022-01-06 05:10:00|7658.6|7655.8|7658|7655.2|7659|7656.2|7658|7655.2|4
1641445810000|2022-01-06 05:10:10|7657.5|7654.7|7656|7653.2|7657.5|7654.7|7656|7653.2|8
1641445830000|2022-01-06 05:10:30|7655.6|7652.8|7656.5|7653.7|7656.6|7653.8|7655.6|7652.8|3
1641445840000|2022-01-06 05:10:40|7656.6|7653.8|7656.5|7653.7|7656.6|7653.8|7656.5|7653.7|1
1641445850000|2022-01-06 05:10:50|7656|7653.2|7656|7653.2|7656|7653.2|7656|7653.2|0
1641445860000|2022-01-06 05:11:00|7655.5|7652.7|7655.5|7652.7|7655.5|7652.7|7655.5|7652.7|5
1641445880000|2022-01-06 05:11:20|7655.3|7652.5|7653.6|7650.8|7655.3|7652.5|7653.6|7650.8|6
1641445890000|2022-01-06 05:11:30|7653.4|7650.6|7653.6|7650.8|7653.6|7650.8|7653.4|7650.6|4
1641445900000|2022-01-06 05:11:40|7653.4|7650.6|7652.6|7649.8|7653.4|7650.6|7652.6|7649.8|3
1641445920000|2022-01-06 05:12:00|7652.4|7649.6|7651.6|7648.8|7652.6|7649.8|7650.9|7648.1|18
1641445930000|2022-01-06 05:12:10|7651.9|7649.1|7651.6|7648.8|7651.9|7649.1|7651.6|7648.8|1
1641445940000|2022-01-06 05:12:20|7651.8|7649|7653.6|7650.8|7653.6|7650.8|7651.8|7649|16
1641445950000|2022-01-06 05:12:30|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|7653.4|7650.6|10
1641445960000|2022-01-06 05:12:40|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|1
1641445970000|2022-01-06 05:12:50|||||||||1
1641445980000|2022-01-06 05:13:00|7652.9|7650.1|7652.6|7649.8|7652.9|7650.1|7652.6|7649.8|7
1641446000000|2022-01-06 05:13:20|||||||||1
1641446010000|2022-01-06 05:13:30|7652.4|7649.6|7652.4|7649.6|7652.4|7649.6|7652.4|7649.6|5
1641446020000|2022-01-06 05:13:40|7652.6|7649.8|7652.4|7649.6|7652.6|7649.8|7652.4|7649.6|3
1641446030000|2022-01-06 05:13:50|7652.6|7649.8|7652.6|7649.8|7652.6|7649.8|7652.4|7649.6|0
1641446040000|2022-01-06 05:14:00|7652.4|7649.6|7652.4|7649.6|7652.6|7649.8|7652.3|7649.5|8
1641446050000|2022-01-06 05:14:10|7652.3|7649.5|7650.6|7647.8|7652.3|7649.5|7650.6|7647.8|9
1641446060000|2022-01-06 05:14:20|7650.4|7647.6|7650.6|7647.8|7650.6|7647.8|7650.4|7647.6|22
1641446070000|2022-01-06 05:14:30|7650.4|7647.6|7650.9|7648.1|7651.6|7648.8|7650.4|7647.6|21
1641446080000|2022-01-06 05:14:40|7650.6|7647.8|7650.6|7647.8|7650.6|7647.8|7650.6|7647.8|0
1641446090000|2022-01-06 05:14:50|7651.1|7648.3|7651.6|7648.8|7651.6|7648.8|7651.1|7648.3|8
1641446100000|2022-01-06 05:15:00|||||||||1
1641446110000|2022-01-06 05:15:10|7651.4|7648.6|7650.9|7648.1|7651.4|7648.6|7650.9|7648.1|4
1641446120000|2022-01-06 05:15:20|7651.6|7648.8|7652.4|7649.6|7652.4|7649.6|7651.6|7648.8|6
1641446130000|2022-01-06 05:15:30|7652.3|7649.5|7651.9|7649.1|7652.6|7649.8|7651.6|7648.8|5
1641446140000|2022-01-06 05:15:40|7652.4|7649.6|7652.6|7649.8|7652.6|7649.8|7652.4|7649.6|2
1641446150000|2022-01-06 05:15:50|7652.9|7650.1|7652.9|7650.1|7652.9|7650.1|7652.9|7650.1|9
1641446160000|2022-01-06 05:16:00|7653.1|7650.3|7652.6|7649.8|7653.1|7650.3|7652.6|7649.8|3
1641446170000|2022-01-06 05:16:10|||||||||1
1641446190000|2022-01-06 05:16:30|||||||||1
1641446200000|2022-01-06 05:16:40|7652.8|7650|7653.1|7650.3|7653.1|7650.3|7652.8|7650|3
1641446210000|2022-01-06 05:16:50|7652.9|7650.1|7652.6|7649.8|7653.3|7650.5|7652.6|7649.8|6
1641446220000|2022-01-06 05:17:00|7652.3|7649.5|7652.6|7649.8|7652.6|7649.8|7651.9|7649.1|8
1641446230000|2022-01-06 05:17:10|||||||||2
1641446240000|2022-01-06 05:17:20|7653.1|7650.3|7654.6|7651.8|7654.9|7652.1|7653.1|7650.3|37
1641446250000|2022-01-06 05:17:30|7654.4|7651.6|7654.4|7651.6|7654.6|7651.8|7653.9|7651.1|17
1641446260000|2022-01-06 05:17:40|7654.6|7651.8|7653.9|7651.1|7654.6|7651.8|7652.9|7650.1|9
1641446270000|2022-01-06 05:17:50|7653.6|7650.8|7653.6|7650.8|7654.4|7651.6|7653.6|7650.8|2
1641446280000|2022-01-06 05:18:00|7653.9|7651.1|7653.6|7650.8|7654.6|7651.8|7653.4|7650.6|11
1641446290000|2022-01-06 05:18:10|7654.1|7651.3|7654.9|7652.1|7654.9|7652.1|7654.1|7651.3|6
1641446300000|2022-01-06 05:18:20|7655.1|7652.3|7654.9|7652.1|7655.6|7652.8|7654.9|7652.1|10
1641446310000|2022-01-06 05:18:30|7654.2|7651.4|7653.9|7651.1|7654.2|7651.4|7653.9|7651.1|0
1641446320000|2022-01-06 05:18:40|||||||||1
1641446330000|2022-01-06 05:18:50|7654.8|7652|7654.4|7651.6|7655.4|7652.6|7653.9|7651.1|25
1641446340000|2022-01-06 05:19:00|7654.9|7652.1|7655.4|7652.6|7655.4|7652.6|7654.4|7651.6|2
1641446350000|2022-01-06 05:19:10|7655.2|7652.4|7654.9|7652.1|7655.2|7652.4|7654.9|7652.1|1
1641446360000|2022-01-06 05:19:20|7654.3|7651.5|7653.4|7650.6|7654.6|7651.8|7653.4|7650.6|66
1641446370000|2022-01-06 05:19:30|7653.2|7650.4|7654.6|7651.8|7654.9|7652.1|7653.2|7650.4|8
1641446380000|2022-01-06 05:19:40|7654.9|7652.1|7655.6|7652.8|7655.6|7652.8|7654.6|7651.8|1
1641446390000|2022-01-06 05:19:50|7655.4|7652.6|7655.4|7652.6|7655.6|7652.8|7655.2|7652.4|8
1641446400000|2022-01-06 05:20:00|7655.6|7652.8|7655.6|7652.8|7656.4|7653.6|7655.6|7652.8|6
1641446410000|2022-01-06 05:20:10|7655.3|7652.5|7654.9|7652.1|7655.3|7652.5|7654.9|7652.1|4
1641446420000|2022-01-06 05:20:20|7654.6|7651.8|7654.6|7651.8|7655.3|7652.5|7654.6|7651.8|2
1641446430000|2022-01-06 05:20:30|7654.4|7651.6|7653.9|7651.1|7654.4|7651.6|7653.6|7650.8|8
1641446440000|2022-01-06 05:20:40|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|7652.9|7650.1|6
1641446450000|2022-01-06 05:20:50|7653.2|7650.4|7652.4|7649.6|7653.6|7650.8|7652.4|7649.6|5
1641446460000|2022-01-06 05:21:00|7651.9|7649.1|7652.4|7649.6|7652.6|7649.8|7651.6|7648.8|14
1641446470000|2022-01-06 05:21:10|7652.6|7649.8|7651.6|7648.8|7652.6|7649.8|7651.6|7648.8|5
1641446480000|2022-01-06 05:21:20|7652.1|7649.3|7651.9|7649.1|7652.4|7649.6|7651.9|7649.1|2
1641446490000|2022-01-06 05:21:30|7652.2|7649.4|7650.9|7648.1|7653.6|7650.8|7650.9|7648.1|20
1641446500000|2022-01-06 05:21:40|7651.1|7648.3|7650.6|7647.8|7651.4|7648.6|7650.6|7647.8|10
1641446510000|2022-01-06 05:21:50|7650.4|7647.6|7649.9|7647.1|7650.6|7647.8|7649.9|7647.1|9
1641446520000|2022-01-06 05:22:00|7649.7|7646.9|7649.6|7646.8|7649.7|7646.9|7646.9|7644.1|73
1641446530000|2022-01-06 05:22:10|7649.4|7646.6|7650.4|7647.6|7650.4|7647.6|7648.9|7646.1|12
1641446540000|2022-01-06 05:22:20|7650.6|7647.8|7649.9|7647.1|7650.6|7647.8|7649.9|7647.1|12
1641446550000|2022-01-06 05:22:30|7650.2|7647.4|7650.4|7647.6|7650.6|7647.8|7650.2|7647.4|2
1641446560000|2022-01-06 05:22:40|7650.9|7648.1|7650.9|7648.1|7650.9|7648.1|7650.6|7647.8|1
1641446570000|2022-01-06 05:22:50|7650.6|7647.8|7650.6|7647.8|7650.6|7647.8|7650.6|7647.8|1
1641446580000|2022-01-06 05:23:00|7650.9|7648.1|7650.6|7647.8|7651.1|7648.3|7650.6|7647.8|5
1641446590000|2022-01-06 05:23:10|7650.8|7648|7652.6|7649.8|7652.6|7649.8|7650.8|7648|3
1641446600000|2022-01-06 05:23:20|7652.8|7650|7650.9|7648.1|7653.3|7650.5|7650.6|7647.8|21
1641446610000|2022-01-06 05:23:30|7651.1|7648.3|7651.6|7648.8|7651.6|7648.8|7651.1|7648.3|4
1641446620000|2022-01-06 05:23:40|||||||||1
1641446630000|2022-01-06 05:23:50|7652.6|7649.8|7651.9|7649.1|7652.6|7649.8|7651.9|7649.1|7
1641446640000|2022-01-06 05:24:00|7652.1|7649.3|7652.8|7650|7653.6|7650.8|7652.1|7649.3|4
1641446650000|2022-01-06 05:24:10|7652.6|7649.8|7652.6|7649.8|7653.1|7650.3|7652.6|7649.8|1
1641446660000|2022-01-06 05:24:20|7652.4|7649.6|7653.8|7651|7654.3|7651.5|7652.4|7649.6|4
1641446670000|2022-01-06 05:24:30|7653.6|7650.8|7653.6|7650.8|7654|7651.2|7653.6|7650.8|3
1641446680000|2022-01-06 05:24:40|7653.8|7651|7653.8|7651|7654.3|7651.5|7653.6|7650.8|3
1641446690000|2022-01-06 05:24:50|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|7653.6|7650.8|4
1641446700000|2022-01-06 05:25:00|7654.6|7651.8|7654.6|7651.8|7654.6|7651.8|7653.9|7651.1|7
1641446710000|2022-01-06 05:25:10|7654.9|7652.1|7654.6|7651.8|7654.9|7652.1|7653.9|7651.1|9
1641446730000|2022-01-06 05:25:30|7654.1|7651.3|7654.6|7651.8|7654.6|7651.8|7654.1|7651.3|2
1641446740000|2022-01-06 05:25:40|7655.7|7652.9|7657.6|7654.8|7658.1|7655.3|7655.7|7652.9|44
1641446750000|2022-01-06 05:25:50|||||||||3
1641446760000|2022-01-06 05:26:00|7658.4|7655.6|7658.6|7655.8|7658.6|7655.8|7658.1|7655.3|6
1641446770000|2022-01-06 05:26:10|7658.8|7656|7659.6|7656.8|7659.6|7656.8|7658.6|7655.8|5
1641446780000|2022-01-06 05:26:20|7660.3|7657.5|7659.8|7657|7660.8|7658|7659.6|7656.8|59
1641446790000|2022-01-06 05:26:30|7660|7657.2|7661.6|7658.8|7661.6|7658.8|7659.6|7656.8|7
1641446800000|2022-01-06 05:26:40|7661|7658.2|7660.6|7657.8|7661.6|7658.8|7660.6|7657.8|12
1641446810000|2022-01-06 05:26:50|7659.8|7657|7660.6|7657.8|7660.8|7658|7659.6|7656.8|8
1641446820000|2022-01-06 05:27:00|||||||||8
1641446830000|2022-01-06 05:27:10|7660.8|7658|7660.6|7657.8|7660.8|7658|7660.6|7657.8|2
1641446840000|2022-01-06 05:27:20|7660.2|7657.4|7659.6|7656.8|7660.2|7657.4|7659.6|7656.8|7
1641446850000|2022-01-06 05:27:30|7660|7657.2|7660.6|7657.8|7660.6|7657.8|7660|7657.2|2
1641446860000|2022-01-06 05:27:40|7659.6|7656.8|7659.6|7656.8|7659.6|7656.8|7659.6|7656.8|2
1641446880000|2022-01-06 05:28:00|||||||||2
1641446890000|2022-01-06 05:28:10|7660.1|7657.3|7660.6|7657.8|7660.6|7657.8|7660.1|7657.3|3
1641446900000|2022-01-06 05:28:20|7660.1|7657.3|7661.4|7658.6|7661.6|7658.8|7659.9|7657.1|13
1641446910000|2022-01-06 05:28:30|7660.9|7658.1|7661.1|7658.3|7661.1|7658.3|7660.9|7658.1|6
1641446920000|2022-01-06 05:28:40|7660.9|7658.1|7661.3|7658.5|7661.3|7658.5|7660.6|7657.8|3
1641446930000|2022-01-06 05:28:50|7661.6|7658.8|7661.6|7658.8|7661.6|7658.8|7661.6|7658.8|8
1641446940000|2022-01-06 05:29:00|7661.8|7659|7662.6|7659.8|7662.6|7659.8|7661.8|7659|6
1641446950000|2022-01-06 05:29:10|7662.8|7660|7665.6|7662.8|7665.6|7662.8|7662.8|7660|52
1641446960000|2022-01-06 05:29:20|7664.9|7662.1|7665.6|7662.8|7665.9|7663.1|7664.9|7662.1|9
1641446970000|2022-01-06 05:29:30|7664.9|7662.1|7665.6|7662.8|7665.9|7663.1|7664.9|7662.1|24
1641446980000|2022-01-06 05:29:40|7665.4|7662.6|7664.9|7662.1|7665.6|7662.8|7664.9|7662.1|11
1641446990000|2022-01-06 05:29:50|7665.6|7662.8|7666.4|7663.6|7667.5|7664.3|7665.6|7662.8|70
1641447000000|2022-01-06 05:30:00|7666.2|7663.4|7663.1|7660.3|7666.4|7663.6|7662.6|7659.8|60
1641447010000|2022-01-06 05:30:10|7663.3|7660.5|7663.6|7660.8|7663.6|7660.8|7661.9|7659.1|21
1641447020000|2022-01-06 05:30:20|7663.4|7660.6|7663.6|7660.8|7665.4|7662.6|7663.1|7660.3|30
1641447030000|2022-01-06 05:30:30|7664|7661.2|7662.9|7660.1|7664.1|7661.3|7662.3|7659.5|39
1641447040000|2022-01-06 05:30:40|7662.6|7659.8|7664.6|7661.8|7664.9|7662.1|7662.6|7659.8|40
1641447050000|2022-01-06 05:30:50|7665.3|7662.5|7663.6|7660.8|7665.3|7662.5|7663.6|7660.8|12
1641447060000|2022-01-06 05:31:00|7663.4|7660.6|7664.6|7661.8|7664.6|7661.8|7662.9|7660.1|21
1641447070000|2022-01-06 05:31:10|7665.4|7662.6|7665.1|7662.3|7665.6|7662.8|7664.6|7661.8|19
1641447080000|2022-01-06 05:31:20|7665.3|7662.5|7664.6|7661.8|7665.3|7662.5|7664.6|7661.8|2
1641447090000|2022-01-06 05:31:30|7665.3|7662.5|7665.6|7662.8|7666.3|7663.5|7664.4|7661.6|33
1641447100000|2022-01-06 05:31:40|7664.9|7662.1|7664.6|7661.8|7665.4|7662.6|7664.6|7661.8|2
1641447110000|2022-01-06 05:31:50|7664.9|7662.1|7664.6|7661.8|7665.6|7662.8|7663.6|7660.8|22
1641447120000|2022-01-06 05:32:00|7665|7662.2|7665.6|7662.8|7666.6|7663.8|7665|7662.2|6
1641447130000|2022-01-06 05:32:10|7665.4|7662.6|7665.6|7662.8|7665.6|7662.8|7664.6|7661.8|4
1641447140000|2022-01-06 05:32:20|7665.4|7662.6|7665.6|7662.8|7665.6|7662.8|7664.9|7662.1|3
1641447150000|2022-01-06 05:32:30|7665.9|7663.1|7665.6|7662.8|7666.1|7663.3|7665.6|7662.8|6
1641447160000|2022-01-06 05:32:40|7665.4|7662.6|7665.6|7662.8|7665.6|7662.8|7664.9|7662.1|1
1641447170000|2022-01-06 05:32:50|7665.9|7663.1|7665.9|7663.1|7666.1|7663.3|7665.6|7662.8|2
1641447180000|2022-01-06 05:33:00|7665.6|7662.8|7666.1|7663.3|7666.6|7663.8|7665.6|7662.8|2
1641447190000|2022-01-06 05:33:10|7665.6|7662.8|7665.6|7662.8|7665.6|7662.8|7665.6|7662.8|0
1641447200000|2022-01-06 05:33:20|7665.8|7663|7666.6|7663.8|7667.6|7664.8|7665.6|7662.8|11
1641447210000|2022-01-06 05:33:30|7667.6|7664.8|7667.6|7664.8|7667.9|7665.1|7667.6|7664.8|4
1641447220000|2022-01-06 05:33:40|7667.9|7665.1|7667.6|7664.8|7667.9|7665.1|7667.6|7664.8|5
1641447230000|2022-01-06 05:33:50|7667.9|7665.1|7671.9|7669.1|7671.9|7669.1|7667.6|7664.8|110
1641447240000|2022-01-06 05:34:00|7671.6|7668.8|7673.9|7671.1|7673.9|7671.1|7671.6|7668.8|43
1641447250000|2022-01-06 05:34:10|7673.6|7670.8|7673.6|7670.8|7673.9|7671.1|7673.6|7670.8|15
1641447260000|2022-01-06 05:34:20|7673.9|7671.1|7672.9|7670.1|7673.9|7671.1|7670.9|7668.1|53
1641447270000|2022-01-06 05:34:30|7672.6|7669.8|7672.9|7670.1|7673.6|7670.8|7672.6|7669.8|12
1641447280000|2022-01-06 05:34:40|7672.6|7669.8|7671.9|7669.1|7672.9|7670.1|7671.9|7669.1|13
1641447290000|2022-01-06 05:34:50|7671.6|7668.8|7671.9|7669.1|7671.9|7669.1|7671.6|7668.8|3
1641447300000|2022-01-06 05:35:00|7672.4|7669.6|7671.6|7668.8|7672.4|7669.6|7671.6|7668.8|14
1641447310000|2022-01-06 05:35:10|7671.2|7668.4|7672.4|7669.6|7672.9|7670.1|7671.1|7668.3|14
1641447320000|2022-01-06 05:35:20|7672.6|7669.8|7671.6|7668.8|7673.4|7670.6|7670.9|7668.1|21
1641447330000|2022-01-06 05:35:30|7671.4|7668.6|7671.4|7668.6|7671.6|7668.8|7671.3|7668.5|9
1641447340000|2022-01-06 05:35:40|7671.6|7668.8|7671.6|7668.8|7671.6|7668.8|7671.4|7668.6|2
1641447350000|2022-01-06 05:35:50|7672|7669.2|7672.6|7669.8|7672.9|7670.1|7672|7669.2|8
1641447360000|2022-01-06 05:36:00|7672.9|7670.1|7673.6|7670.8|7674.4|7671.6|7672.9|7670.1|53
1641447370000|2022-01-06 05:36:10|7673.9|7671.1|7676.6|7673.8|7676.6|7673.8|7673.9|7671.1|23
1641447380000|2022-01-06 05:36:20|7676.4|7673.6|7677.9|7675.1|7678.4|7675.6|7676.4|7673.6|29
1641447390000|2022-01-06 05:36:30|7678.1|7675.3|7677.9|7675.1|7678.4|7675.6|7677.2|7674.4|24
1641447400000|2022-01-06 05:36:40|7677.6|7674.8|7677.9|7675.1|7678.4|7675.6|7676.9|7674.1|38
1641447410000|2022-01-06 05:36:50|7678.5|7675.7|7677.9|7675.1|7678.5|7675.7|7677.9|7675.1|24
1641447420000|2022-01-06 05:37:00|7677.4|7674.6|7679.9|7677.1|7679.9|7677.1|7677.4|7674.6|40
1641447430000|2022-01-06 05:37:10|7680.3|7677.5|7678.6|7675.8|7680.9|7678.1|7678.6|7675.8|35
1641447440000|2022-01-06 05:37:20|7678.9|7676.1|7677.9|7675.1|7678.9|7676.1|7677.9|7675.1|7
1641447450000|2022-01-06 05:37:30|7677.6|7674.8|7677.9|7675.1|7678.3|7675.5|7677.6|7674.8|8
1641447460000|2022-01-06 05:37:40|7677.6|7674.8|7677.6|7674.8|7677.9|7675.1|7677.6|7674.8|2
1641447470000|2022-01-06 05:37:50|7676.9|7674.1|7677.3|7674.5|7677.3|7674.5|7676.9|7674.1|4
1641447480000|2022-01-06 05:38:00|7677.6|7674.8|7677.6|7674.8|7677.6|7674.8|7677.6|7674.8|1
1641447490000|2022-01-06 05:38:10|7676.9|7674.1|7676.6|7673.8|7676.9|7674.1|7676.4|7673.6|15
1641447500000|2022-01-06 05:38:20|7676.3|7673.5|7677.6|7674.8|7677.6|7674.8|7676.3|7673.5|9
1641447510000|2022-01-06 05:38:30|7677.3|7674.5|7676.9|7674.1|7677.6|7674.8|7676.9|7674.1|10
1641447520000|2022-01-06 05:38:40|7676.6|7673.8|7677.6|7674.8|7678.1|7675.3|7676.6|7673.8|9
1641447530000|2022-01-06 05:38:50|7676.9|7674.1|7677.9|7675.1|7677.9|7675.1|7676.6|7673.8|6
1641447540000|2022-01-06 05:39:00|7677.6|7674.8|7677.6|7674.8|7677.6|7674.8|7677.4|7674.6|4
1641447550000|2022-01-06 05:39:10|7677.9|7675.1|7677.4|7674.6|7677.9|7675.1|7677.4|7674.6|15
1641447560000|2022-01-06 05:39:20|7677.6|7674.8|7676.6|7673.8|7677.6|7674.8|7676.3|7673.5|8
1641447570000|2022-01-06 05:39:30|7676.4|7673.6|7676.6|7673.8|7676.6|7673.8|7676.4|7673.6|4
1641447580000|2022-01-06 05:39:40|7676.3|7673.5|7675.9|7673.1|7676.6|7673.8|7675.9|7673.1|12
1641447590000|2022-01-06 05:39:50|7676.1|7673.3|7675.9|7673.1|7676.6|7673.8|7675.9|7673.1|8
1641447600000|2022-01-06 05:40:00|7676.3|7673.5|7676.6|7673.8|7676.9|7674.1|7676.3|7673.5|10
1641447610000|2022-01-06 05:40:10|7676.4|7673.6|7675.6|7672.8|7676.4|7673.6|7675.6|7672.8|5
1641447620000|2022-01-06 05:40:20|7675.4|7672.6|7675.4|7672.6|7675.4|7672.6|7675.4|7672.6|2
1641447630000|2022-01-06 05:40:30|7674.9|7672.1|7674.6|7671.8|7674.9|7672.1|7674.2|7671.4|23
1641447640000|2022-01-06 05:40:40|7674.9|7672.1|7674.6|7671.8|7674.9|7672.1|7674.6|7671.8|0
1641447650000|2022-01-06 05:40:50|7673.9|7671.1|7673.6|7670.8|7673.9|7671.1|7673.4|7670.6|4
1641447660000|2022-01-06 05:41:00|7673.4|7670.6|7673.4|7670.6|7673.6|7670.8|7673.4|7670.6|5
1641447670000|2022-01-06 05:41:10|7673.6|7670.8|7673.1|7670.3|7673.6|7670.8|7673.1|7670.3|0
1641447680000|2022-01-06 05:41:20|7672.9|7670.1|7671.6|7668.8|7672.9|7670.1|7670.9|7668.1|43
1641447690000|2022-01-06 05:41:30|7671.4|7668.6|7670.6|7667.8|7671.6|7668.8|7670.6|7667.8|54
1641447700000|2022-01-06 05:41:40|7670.4|7667.6|7670.1|7667.3|7670.4|7667.6|7669.9|7667.1|11
1641447710000|2022-01-06 05:41:50|7669.9|7667.1|7668.9|7666.1|7670.6|7667.8|7668.9|7666.1|19
1641447720000|2022-01-06 05:42:00|7669.4|7666.6|7671.6|7668.8|7671.6|7668.8|7669.4|7666.6|13
1641447730000|2022-01-06 05:42:10|7670.9|7668.1|7670.9|7668.1|7670.9|7668.1|7669.9|7667.1|6
1641447740000|2022-01-06 05:42:20|7671.1|7668.3|7670.9|7668.1|7671.4|7668.6|7670.6|7667.8|4
1641447750000|2022-01-06 05:42:30|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|7670.6|7667.8|0
1641447760000|2022-01-06 05:42:40|||||||||1
1641447770000|2022-01-06 05:42:50|7670.8|7668|7671.9|7669.1|7671.9|7669.1|7670.8|7668|4
1641447780000|2022-01-06 05:43:00|7672.6|7669.8|7673.6|7670.8|7673.6|7670.8|7672.6|7669.8|10
1641447790000|2022-01-06 05:43:10|7673.4|7670.6|7674.9|7672.1|7674.9|7672.1|7673.4|7670.6|17
1641447800000|2022-01-06 05:43:20|7673.9|7671.1|7673.9|7671.1|7675.3|7672.5|7673.9|7671.1|7
1641447810000|2022-01-06 05:43:30|7674.1|7671.3|7673.9|7671.1|7674.1|7671.3|7673.9|7671.1|0
1641447820000|2022-01-06 05:43:40|7674.1|7671.3|7673.9|7671.1|7674.1|7671.3|7673.9|7671.1|0
1641447830000|2022-01-06 05:43:50|7674.9|7672.1|7674.9|7672.1|7675.6|7672.8|7674.9|7672.1|7
1641447840000|2022-01-06 05:44:00|7675.1|7672.3|7674.4|7671.6|7675.1|7672.3|7674.4|7671.6|4
1641447850000|2022-01-06 05:44:10|7674.2|7671.4|7675.6|7672.8|7675.6|7672.8|7674.2|7671.4|14
1641447860000|2022-01-06 05:44:20|7676.4|7673.6|7676.4|7673.6|7676.6|7673.8|7675.9|7673.1|8
1641447870000|2022-01-06 05:44:30|7675.9|7673.1|7675.4|7672.6|7676.4|7673.6|7675.4|7672.6|10
1641447880000|2022-01-06 05:44:40|7674.9|7672.1|7674.4|7671.6|7674.9|7672.1|7674.4|7671.6|2
1641447890000|2022-01-06 05:44:50|7674.2|7671.4|7674.6|7671.8|7674.9|7672.1|7673.6|7670.8|11
1641447900000|2022-01-06 05:45:00|7674.4|7671.6|7674.9|7672.1|7674.9|7672.1|7673.9|7671.1|12
1641447910000|2022-01-06 05:45:10|7674.6|7671.8|7673.9|7671.1|7674.9|7672.1|7673.9|7671.1|2
1641447920000|2022-01-06 05:45:20|7673.1|7670.3|7672.9|7670.1|7673.9|7671.1|7672.9|7670.1|8
1641447930000|2022-01-06 05:45:30|||||||||1
1641447940000|2022-01-06 05:45:40|7672.6|7669.8|7672.6|7669.8|7672.6|7669.8|7672.6|7669.8|5
1641447950000|2022-01-06 05:45:50|7672.4|7669.6|7672.6|7669.8|7672.9|7670.1|7672.4|7669.6|8
1641447960000|2022-01-06 05:46:00|7672.8|7670|7672.6|7669.8|7673.6|7670.8|7672.6|7669.8|8
1641447970000|2022-01-06 05:46:10|7673.1|7670.3|7673.6|7670.8|7673.6|7670.8|7673.1|7670.3|3
1641447980000|2022-01-06 05:46:20|7673.9|7671.1|7673.9|7671.1|7674.6|7671.8|7673.9|7671.1|7
1641447990000|2022-01-06 05:46:30|7674.1|7671.3|7674.6|7671.8|7674.6|7671.8|7674.1|7671.3|1
1641448000000|2022-01-06 05:46:40|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|8
1641448010000|2022-01-06 05:46:50|7676.2|7673.4|7675.6|7672.8|7676.2|7673.4|7675.6|7672.8|12
1641448020000|2022-01-06 05:47:00|7676|7673.2|7675.9|7673.1|7676.6|7673.8|7675.9|7673.1|13
1641448030000|2022-01-06 05:47:10|7675.6|7672.8|7676.4|7673.6|7676.6|7673.8|7675.6|7672.8|4
1641448040000|2022-01-06 05:47:20|7675.9|7673.1|7676.6|7673.8|7676.6|7673.8|7675.6|7672.8|3
1641448050000|2022-01-06 05:47:30|7676.9|7674.1|7677.6|7674.8|7677.6|7674.8|7676.9|7674.1|5
1641448060000|2022-01-06 05:47:40|7677.4|7674.6|7675.9|7673.1|7677.4|7674.6|7675.9|7673.1|13
1641448070000|2022-01-06 05:47:50|7674.9|7672.1|7674.9|7672.1|7675.4|7672.6|7674.9|7672.1|4
1641448080000|2022-01-06 05:48:00|7675.3|7672.5|7675.9|7673.1|7675.9|7673.1|7675.3|7672.5|10
1641448090000|2022-01-06 05:48:10|7676.2|7673.4|7676.4|7673.6|7676.6|7673.8|7675.9|7673.1|8
1641448100000|2022-01-06 05:48:20|7676.6|7673.8|7676.9|7674.1|7676.9|7674.1|7675.9|7673.1|2
1641448110000|2022-01-06 05:48:30|7676.6|7673.8|7676.9|7674.1|7676.9|7674.1|7676.6|7673.8|3
1641448120000|2022-01-06 05:48:40|||||||||2
1641448130000|2022-01-06 05:48:50|7677.3|7674.5|7677.9|7675.1|7677.9|7675.1|7677.3|7674.5|6
1641448140000|2022-01-06 05:49:00|7677.5|7674.7|7676.6|7673.8|7677.5|7674.7|7676.6|7673.8|7
1641448150000|2022-01-06 05:49:10|7676.9|7674.1|7675.9|7673.1|7676.9|7674.1|7675.6|7672.8|8
1641448160000|2022-01-06 05:49:20|7674.9|7672.1|7675.4|7672.6|7675.4|7672.6|7674.9|7672.1|5
1641448170000|2022-01-06 05:49:30|7675.6|7672.8|7676.4|7673.6|7676.4|7673.6|7675.6|7672.8|2
1641448180000|2022-01-06 05:49:40|7676.6|7673.8|7677.9|7675.1|7677.9|7675.1|7676.6|7673.8|4
1641448190000|2022-01-06 05:49:50|7678.4|7675.6|7681.4|7678.6|7681.6|7678.8|7677.9|7675.1|45
1641448200000|2022-01-06 05:50:00|7681.1|7678.3|7682.6|7679.8|7682.6|7679.8|7680.6|7677.8|51
1641448210000|2022-01-06 05:50:10|7682.9|7680.1|7681.9|7679.1|7683.6|7680.8|7680.9|7678.1|126
1641448220000|2022-01-06 05:50:20|7681.6|7678.8|7683.6|7680.8|7683.6|7680.8|7681.4|7678.6|24
1641448230000|2022-01-06 05:50:30|7683.9|7681.1|7683.9|7681.1|7684.6|7681.8|7682.6|7679.8|31
1641448240000|2022-01-06 05:50:40|7683.6|7680.8|7682.9|7680.1|7683.6|7680.8|7682.6|7679.8|22
1641448250000|2022-01-06 05:50:50|7683.1|7680.3|7683.9|7681.1|7684.4|7681.6|7682.6|7679.8|19
1641448260000|2022-01-06 05:51:00|7683.6|7680.8|7686.6|7683.8|7688|7685.2|7683.4|7680.6|87
1641448270000|2022-01-06 05:51:10|7687.6|7684.8|7686.4|7683.6|7687.9|7685.1|7686.4|7683.6|60
1641448280000|2022-01-06 05:51:20|7686.6|7683.8|7688.4|7685.6|7688.6|7685.8|7686.6|7683.8|39
1641448290000|2022-01-06 05:51:30|7688.6|7685.8|7687.9|7685.1|7689.6|7686.8|7687.6|7684.8|79
1641448300000|2022-01-06 05:51:40|7689.5|7686.7|7691.2|7688.4|7692.3|7689.5|7689.5|7686.7|156
1641448310000|2022-01-06 05:51:50|7690.7|7687.9|7688.2|7685.4|7691.2|7688.4|7687.7|7684.9|32
1641448320000|2022-01-06 05:52:00|7689.9|7687.1|7688.2|7685.4|7689.9|7687.1|7687.7|7684.9|56
1641448330000|2022-01-06 05:52:10|7687.9|7685.1|7687.7|7684.9|7689.2|7686.4|7687.5|7684.7|23
1641448340000|2022-01-06 05:52:20|7687.9|7685.1|7686.7|7683.9|7688.2|7685.4|7686.2|7683.4|9
1641448350000|2022-01-06 05:52:30|7686.9|7684.1|7687.2|7684.4|7687.2|7684.4|7686.7|7683.9|5
1641448360000|2022-01-06 05:52:40|7687.6|7684.8|7687.5|7684.7|7688.2|7685.4|7687.5|7684.7|24
1641448370000|2022-01-06 05:52:50|7686.4|7683.6|7686.2|7683.4|7686.4|7683.6|7686.2|7683.4|16
1641448380000|2022-01-06 05:53:00|7685.7|7682.9|7685.2|7682.4|7686|7683.2|7685.2|7682.4|21
1641448390000|2022-01-06 05:53:10|7684.5|7681.7|7684.2|7681.4|7684.5|7681.7|7683.9|7681.1|12
1641448400000|2022-01-06 05:53:20|7683.9|7681.1|7683.4|7680.6|7684.2|7681.4|7683.2|7680.4|7
1641448410000|2022-01-06 05:53:30|7683.6|7680.8|7683.2|7680.4|7684.2|7681.4|7683.2|7680.4|6
1641448420000|2022-01-06 05:53:40|||||||||5
1641448430000|2022-01-06 05:53:50|7682.2|7679.4|7682.2|7679.4|7683.2|7680.4|7682.2|7679.4|27
1641448440000|2022-01-06 05:54:00|7682.7|7679.9|7682.2|7679.4|7682.7|7679.9|7682.2|7679.4|9
1641448450000|2022-01-06 05:54:10|7681.7|7678.9|7682.2|7679.4|7682.2|7679.4|7681.7|7678.9|7
1641448460000|2022-01-06 05:54:20|7681.8|7679|7682.2|7679.4|7682.2|7679.4|7681.2|7678.4|7
1641448470000|2022-01-06 05:54:30|||||||||1
1641448480000|2022-01-06 05:54:40|7682.5|7679.7|7682.2|7679.4|7682.5|7679.7|7682.2|7679.4|0
1641448490000|2022-01-06 05:54:50|7682|7679.2|7680.2|7677.4|7682|7679.2|7680.2|7677.4|4
1641448500000|2022-01-06 05:55:00|7680.5|7677.7|7681.2|7678.4|7681.2|7678.4|7679.2|7676.4|21
1641448510000|2022-01-06 05:55:10|7681.5|7678.7|7683.2|7680.4|7683.2|7680.4|7681.2|7678.4|14
1641448520000|2022-01-06 05:55:20|7683.5|7680.7|7683.2|7680.4|7683.5|7680.7|7683.2|7680.4|4
1641448530000|2022-01-06 05:55:30|7682.7|7679.9|7682.2|7679.4|7682.7|7679.9|7682.2|7679.4|2
1641448540000|2022-01-06 05:55:40|7682|7679.2|7681.2|7678.4|7682|7679.2|7681.2|7678.4|8
1641448550000|2022-01-06 05:55:50|7681.4|7678.6|7682.2|7679.4|7682.7|7679.9|7681.4|7678.6|12
1641448560000|2022-01-06 05:56:00|7682.4|7679.6|7683.2|7680.4|7683.5|7680.7|7682.4|7679.6|17
1641448570000|2022-01-06 05:56:10|7683|7680.2|7682.2|7679.4|7683|7680.2|7682.2|7679.4|3
1641448580000|2022-01-06 05:56:20|7682.5|7679.7|7682.2|7679.4|7682.5|7679.7|7682.2|7679.4|1
1641448590000|2022-01-06 05:56:30|7682.5|7679.7|7682.2|7679.4|7682.5|7679.7|7682.2|7679.4|4
1641448600000|2022-01-06 05:56:40|7682.5|7679.7|7683.2|7680.4|7683.2|7680.4|7682.5|7679.7|4
1641448610000|2022-01-06 05:56:50|7683|7680.2|7683.5|7680.7|7683.5|7680.7|7683|7680.2|3
1641448620000|2022-01-06 05:57:00|7683.2|7680.4|7685.2|7682.4|7685.2|7682.4|7683.2|7680.4|16
1641448630000|2022-01-06 05:57:10|7685|7682.2|7685|7682.2|7685.2|7682.4|7684.7|7681.9|6
1641448640000|2022-01-06 05:57:20|7685.2|7682.4|7688.2|7685.4|7689.2|7686.4|7685.2|7682.4|69
1641448650000|2022-01-06 05:57:30|7688|7685.2|7689.2|7686.4|7689.2|7686.4|7687.7|7684.9|17
1641448660000|2022-01-06 05:57:40|7689|7686.2|7689.2|7686.4|7689.2|7686.4|7688.2|7685.4|6
1641448670000|2022-01-06 05:57:50|7689.5|7686.7|7690|7687.2|7690.2|7687.4|7689.2|7686.4|20
1641448680000|2022-01-06 05:58:00|7689.7|7686.9|7690.2|7687.4|7691.2|7688.4|7689.2|7686.4|27
1641448690000|2022-01-06 05:58:10|7690|7687.2|7690.7|7687.9|7690.7|7687.9|7689.2|7686.4|26
1641448700000|2022-01-06 05:58:20|7690.5|7687.7|7690|7687.2|7690.5|7687.7|7689.5|7686.7|20
1641448710000|2022-01-06 05:58:30|7690.2|7687.4|7690.2|7687.4|7691.2|7688.4|7690.2|7687.4|17
1641448720000|2022-01-06 05:58:40|7690|7687.2|7689.2|7686.4|7690|7687.2|7688.9|7686.1|10
1641448730000|2022-01-06 05:58:50|7689.7|7686.9|7689.2|7686.4|7690|7687.2|7689.2|7686.4|3
1641448740000|2022-01-06 05:59:00|7689|7686.2|7690|7687.2|7690.5|7687.7|7689|7686.2|19
1641448750000|2022-01-06 05:59:10|7690.2|7687.4|7690.2|7687.4|7690.5|7687.7|7690.2|7687.4|5
1641448760000|2022-01-06 05:59:20|7690|7687.2|7690.5|7687.7|7690.5|7687.7|7689.9|7687.1|5
1641448770000|2022-01-06 05:59:30|7690.1|7687.3|7689.2|7686.4|7690.1|7687.3|7689|7686.2|7
1641448780000|2022-01-06 05:59:40|7689.5|7686.7|7689|7686.2|7689.5|7686.7|7688.9|7686.1|10
1641448790000|2022-01-06 05:59:50|7688.8|7686|7687.5|7684.7|7689.2|7686.4|7687.5|7684.7|9
1641448800000|2022-01-06 06:00:00|7688.2|7685.4|7687.5|7684.7|7689.2|7686.4|7687.2|7684.4|23
1641448810000|2022-01-06 06:00:10|7687|7684.2|7690.7|7687.9|7691.2|7688.4|7687|7684.2|40
1641448820000|2022-01-06 06:00:20|7690.5|7687.7|7690|7687.2|7690.5|7687.7|7689|7686.2|4
1641448830000|2022-01-06 06:00:30|7690.2|7687.4|7688.7|7685.9|7690.2|7687.4|7688.2|7685.4|10
1641448840000|2022-01-06 06:00:40|7689.2|7686.4|7688|7685.2|7689.2|7686.4|7687.5|7684.7|4
1641448850000|2022-01-06 06:00:50|7688.2|7685.4|7689.2|7686.4|7689.2|7686.4|7688.2|7685.4|11
1641448860000|2022-01-06 06:01:00|7689|7686.2|7689|7686.2|7689|7686.2|7687.8|7685|6
1641448870000|2022-01-06 06:01:10|7688.5|7685.7|7686.5|7683.7|7688.7|7685.9|7684.2|7681.4|77
1641448880000|2022-01-06 06:01:20|7686.2|7683.4|7684.2|7681.4|7686.5|7683.7|7684.2|7681.4|21
1641448890000|2022-01-06 06:01:30|7684.4|7681.6|7685|7682.2|7685.2|7682.4|7683.5|7680.7|42
1641448900000|2022-01-06 06:01:40|7684.8|7682|7684.5|7681.7|7685.5|7682.7|7684.2|7681.4|13
1641448910000|2022-01-06 06:01:50|7684.7|7681.9|7685.2|7682.4|7686|7683.2|7684.5|7681.7|8
1641448920000|2022-01-06 06:02:00|7685|7682.2|7685|7682.2|7685.9|7683.1|7684.5|7681.7|10
1641448930000|2022-01-06 06:02:10|7685.2|7682.4|7685|7682.2|7686.2|7683.4|7685|7682.2|13
1641448940000|2022-01-06 06:02:20|7684.9|7682.1|7684.4|7681.6|7685.2|7682.4|7684.2|7681.4|12
1641448950000|2022-01-06 06:02:30|7684.2|7681.4|7684.2|7681.4|7685.2|7682.4|7684.2|7681.4|8
1641448960000|2022-01-06 06:02:40|7684.9|7682.1|7685.2|7682.4|7685.5|7682.7|7684.2|7681.4|18
1641448970000|2022-01-06 06:02:50|7685|7682.2|7685.2|7682.4|7685.2|7682.4|7684.2|7681.4|7
1641448980000|2022-01-06 06:03:00|7686|7683.2|7685.2|7682.4|7686.2|7683.4|7685.2|7682.4|10
1641448990000|2022-01-06 06:03:10|7685.9|7683.1|7688.2|7685.4|7688.2|7685.4|7685.9|7683.1|19
1641449000000|2022-01-06 06:03:20|||||||||1
1641449010000|2022-01-06 06:03:30|7688.9|7686.1|7690.2|7687.4|7690.2|7687.4|7688.5|7685.7|17
1641449020000|2022-01-06 06:03:40|7689.7|7686.9|7689|7686.2|7689.9|7687.1|7689|7686.2|4
1641449030000|2022-01-06 06:03:50|7689.2|7686.4|7689.2|7686.4|7690|7687.2|7689.2|7686.4|14
1641449040000|2022-01-06 06:04:00|7689|7686.2|7688.2|7685.4|7690.2|7687.4|7688.2|7685.4|9
1641449050000|2022-01-06 06:04:10|7688.4|7685.6|7690|7687.2|7690|7687.2|7688.4|7685.6|7
1641449060000|2022-01-06 06:04:20|7689.5|7686.7|7689.7|7686.9|7690.2|7687.4|7689.2|7686.4|10
1641449070000|2022-01-06 06:04:30|7689.5|7686.7|7690.2|7687.4|7690.2|7687.4|7689.5|7686.7|10
1641449080000|2022-01-06 06:04:40|7690|7687.2|7693.2|7690.4|7693.4|7690.6|7690|7687.2|24
1641449090000|2022-01-06 06:04:50|7693.6|7690.8|7697.6|7694.8|7698.6|7695.8|7693.6|7690.8|271
1641449100000|2022-01-06 06:05:00|7697.8|7695|7696.6|7693.8|7698.9|7696.1|7696.6|7693.8|35
1641449110000|2022-01-06 06:05:10|7696.4|7693.6|7696.6|7693.8|7696.9|7694.1|7696.3|7693.5|19
1641449120000|2022-01-06 06:05:20|7696.4|7693.6|7697.4|7694.6|7697.4|7694.6|7696.4|7693.6|15
1641449130000|2022-01-06 06:05:30|7697.2|7694.4|7697.6|7694.8|7697.6|7694.8|7696.1|7693.3|16
1641449140000|2022-01-06 06:05:40|7697.4|7694.6|7694.4|7691.6|7697.4|7694.6|7693.9|7691.1|82
1641449150000|2022-01-06 06:05:50|7694.6|7691.8|7694.2|7691.4|7695.2|7692.4|7694.2|7691.4|6
1641449160000|2022-01-06 06:06:00|7695.5|7692.7|7695.2|7692.4|7695.9|7693.1|7695.2|7692.4|22
1641449170000|2022-01-06 06:06:10|7695.4|7692.6|7695.2|7692.4|7695.9|7693.1|7695.2|7692.4|10
1641449180000|2022-01-06 06:06:20|7695|7692.2|7694.2|7691.4|7695|7692.2|7694.2|7691.4|11
1641449190000|2022-01-06 06:06:30|7695|7692.2|7697.2|7694.4|7697.2|7694.4|7695|7692.2|31
1641449200000|2022-01-06 06:06:40|7697.4|7694.6|7698|7695.2|7698.5|7695.7|7697.4|7694.6|21
1641449210000|2022-01-06 06:06:50|7697.2|7694.4|7698|7695.2|7698.2|7695.4|7696.5|7693.7|15
1641449220000|2022-01-06 06:07:00|7697.8|7695|7698.2|7695.4|7698.2|7695.4|7696.5|7693.7|17
1641449230000|2022-01-06 06:07:10|7698.5|7695.7|7696.7|7693.9|7698.5|7695.7|7696.5|7693.7|10
1641449240000|2022-01-06 06:07:20|7694.7|7691.9|7693.2|7690.4|7694.7|7691.9|7692.2|7689.4|35
1641449250000|2022-01-06 06:07:30|7695.5|7692.7|7694.2|7691.4|7696.2|7693.4|7694.2|7691.4|41
1641449260000|2022-01-06 06:07:40|7694|7691.2|7693.2|7690.4|7694.5|7691.7|7693.2|7690.4|15
1641449270000|2022-01-06 06:07:50|7693.6|7690.8|7693.5|7690.7|7694.2|7691.4|7693.5|7690.7|17
1641449280000|2022-01-06 06:08:00|7693.9|7691.1|7693.5|7690.7|7694.2|7691.4|7693.5|7690.7|9
1641449290000|2022-01-06 06:08:10|7693.2|7690.4|7692.2|7689.4|7693.2|7690.4|7691.5|7688.7|22
1641449300000|2022-01-06 06:08:20|7692|7689.2|7694|7691.2|7694|7691.2|7691|7688.2|13
1641449310000|2022-01-06 06:08:30|7694.2|7691.4|7692.2|7689.4|7694.2|7691.4|7691.5|7688.7|6
1641449320000|2022-01-06 06:08:40|7692|7689.2|7692.2|7689.4|7692.2|7689.4|7691.5|7688.7|2
1641449330000|2022-01-06 06:08:50|7692.5|7689.7|7692.5|7689.7|7692.5|7689.7|7692.5|7689.7|4
1641449340000|2022-01-06 06:09:00|7692.7|7689.9|7693.7|7690.9|7694.2|7691.4|7692.5|7689.7|11
1641449350000|2022-01-06 06:09:10|7693.5|7690.7|7692.5|7689.7|7693.5|7690.7|7692|7689.2|4
1641449360000|2022-01-06 06:09:20|7691.2|7688.4|7691.2|7688.4|7691.2|7688.4|7691.2|7688.4|6
1641449370000|2022-01-06 06:09:30|||||||||4
1641449380000|2022-01-06 06:09:40|7691|7688.2|7692.5|7689.7|7692.5|7689.7|7691|7688.2|15
1641449390000|2022-01-06 06:09:50|7691.9|7689.1|7690.2|7687.4|7691.9|7689.1|7690.2|7687.4|8
1641449400000|2022-01-06 06:10:00|7690.5|7687.7|7691.2|7688.4|7691.2|7688.4|7689.7|7686.9|17
1641449410000|2022-01-06 06:10:10|7691|7688.2|7690.2|7687.4|7691.5|7688.7|7690.2|7687.4|11
1641449420000|2022-01-06 06:10:20|7690.5|7687.7|7691.2|7688.4|7691.2|7688.4|7689.2|7686.4|13
1641449430000|2022-01-06 06:10:30|7691|7688.2|7690.5|7687.7|7691.2|7688.4|7690.5|7687.7|2
1641449440000|2022-01-06 06:10:40|7690.7|7687.9|7688.2|7685.4|7691.2|7688.4|7688.2|7685.4|17
1641449450000|2022-01-06 06:10:50|7690.2|7687.4|7689|7686.2|7690.2|7687.4|7689|7686.2|27
1641449460000|2022-01-06 06:11:00|7689.2|7686.4|7687.7|7684.9|7689.5|7686.7|7687.7|7684.9|11
1641449470000|2022-01-06 06:11:10|7687.5|7684.7|7690.2|7687.4|7690.2|7687.4|7687.5|7684.7|19
1641449480000|2022-01-06 06:11:20|7690|7687.2|7689.2|7686.4|7690|7687.2|7689.2|7686.4|1
1641449490000|2022-01-06 06:11:30|7688.8|7686|7688|7685.2|7688.8|7686|7687.7|7684.9|3
1641449500000|2022-01-06 06:11:40|||||||||1
1641449510000|2022-01-06 06:11:50|7687.5|7684.7|7688.2|7685.4|7688.2|7685.4|7687.2|7684.4|6
1641449520000|2022-01-06 06:12:00|7688.7|7685.9|7689.2|7686.4|7690.2|7687.4|7688.5|7685.7|10
1641449530000|2022-01-06 06:12:10|7689|7686.2|7689.2|7686.4|7689.5|7686.7|7688.2|7685.4|7
1641449540000|2022-01-06 06:12:20|7689.5|7686.7|7689|7686.2|7689.5|7686.7|7689|7686.2|4
1641449550000|2022-01-06 06:12:30|7688.5|7685.7|7687.2|7684.4|7688.7|7685.9|7687.2|7684.4|5
1641449560000|2022-01-06 06:12:40|7687.5|7684.7|7688.2|7685.4|7688.2|7685.4|7687.5|7684.7|3
1641449580000|2022-01-06 06:13:00|7687.8|7685|7687.2|7684.4|7688|7685.2|7687.2|7684.4|4
1641449590000|2022-01-06 06:13:10|7687.6|7684.8|7687.5|7684.7|7688.2|7685.4|7687.5|7684.7|3
1641449600000|2022-01-06 06:13:20|||||||||1
1641449610000|2022-01-06 06:13:30|7687.2|7684.4|7688.2|7685.4|7688.2|7685.4|7687.2|7684.4|2
1641449620000|2022-01-06 06:13:40|7687.5|7684.7|7688|7685.2|7688.2|7685.4|7687.5|7684.7|8
1641449630000|2022-01-06 06:13:50|7688.2|7685.4|7689.2|7686.4|7689.2|7686.4|7688.2|7685.4|3
1641449640000|2022-01-06 06:14:00|7689.9|7687.1|7689.2|7686.4|7691.2|7688.4|7689.2|7686.4|17
1641449650000|2022-01-06 06:14:10|7689.6|7686.8|7690|7687.2|7690.5|7687.7|7689.6|7686.8|5
1641449660000|2022-01-06 06:14:20|7690.2|7687.4|7689.2|7686.4|7690.2|7687.4|7689.2|7686.4|1
1641449670000|2022-01-06 06:14:30|||||||||1
1641449680000|2022-01-06 06:14:40|7689.4|7686.6|7690.2|7687.4|7690.2|7687.4|7689.4|7686.6|3
1641449690000|2022-01-06 06:14:50|7690.9|7688.1|7690|7687.2|7691.2|7688.4|7690|7687.2|7
1641449700000|2022-01-06 06:15:00|7690.2|7687.4|7688.2|7685.4|7690.2|7687.4|7688.2|7685.4|15
1641449710000|2022-01-06 06:15:10|7687.9|7685.1|7687|7684.2|7687.9|7685.1|7686.5|7683.7|20
1641449720000|2022-01-06 06:15:20|7686.5|7683.7|7687.2|7684.4|7687.2|7684.4|7685.5|7682.7|26
1641449730000|2022-01-06 06:15:30|7687.5|7684.7|7688.2|7685.4|7688.5|7685.7|7687.5|7684.7|23
1641449740000|2022-01-06 06:15:40|7688.5|7685.7|7688.5|7685.7|7689.2|7686.4|7687.2|7684.4|13
1641449750000|2022-01-06 06:15:50|7688.2|7685.4|7690|7687.2|7690|7687.2|7688|7684.8|18
1641449760000|2022-01-06 06:16:00|7689.8|7687|7690|7687.2|7690|7687.2|7689.2|7686.4|14
1641449770000|2022-01-06 06:16:10|7690.2|7687.4|7690.2|7687.4|7690.5|7687.7|7689.2|7686.4|33
1641449780000|2022-01-06 06:16:20|7690.4|7687.6|7690.2|7687.4|7691.2|7688.4|7690.2|7687.4|15
1641449790000|2022-01-06 06:16:30|7691.2|7688.4|7689.5|7686.7|7691.2|7688.4|7689.5|7686.7|12
1641449800000|2022-01-06 06:16:40|7689.7|7686.9|7690.2|7687.4|7690.2|7687.4|7689.7|7686.9|2
1641449810000|2022-01-06 06:16:50|7690.4|7687.6|7690.9|7688.1|7691.7|7688.9|7690.4|7687.6|24
1641449820000|2022-01-06 06:17:00|7691.5|7688.7|7692.2|7689.4|7692.2|7689.4|7691.2|7688.4|8
1641449830000|2022-01-06 06:17:10|7692|7689.2|7692.2|7689.4|7692.2|7689.4|7692|7689.2|3
1641449840000|2022-01-06 06:17:20|||||||||2
1641449850000|2022-01-06 06:17:30|7691.5|7688.7|7692.2|7689.4|7692.2|7689.4|7691.5|7688.7|5
1641449860000|2022-01-06 06:17:40|7692.6|7689.8|7693.2|7690.4|7694.2|7691.4|7692.6|7689.8|16
1641449870000|2022-01-06 06:17:50|7692.8|7690|7691.2|7688.4|7692.8|7690|7691.2|7688.4|16
1641449880000|2022-01-06 06:18:00|7691.4|7688.6|7691.2|7688.4|7691.9|7689.1|7691.2|7688.4|2
1641449890000|2022-01-06 06:18:10|7691.4|7688.6|7691.2|7688.4|7691.4|7688.6|7691.2|7688.4|3
1641449910000|2022-01-06 06:18:30|7690.9|7688.1|7689.2|7686.4|7690.9|7688.1|7689.2|7686.4|6
1641449920000|2022-01-06 06:18:40|7689.7|7686.9|7689.2|7686.4|7689.7|7686.9|7689.2|7686.4|7
1641449930000|2022-01-06 06:18:50|7689|7686.2|7688.2|7685.4|7689|7686.2|7688.2|7685.4|2
1641449940000|2022-01-06 06:19:00|7687.7|7684.9|7686.2|7683.4|7687.7|7684.9|7686.2|7683.4|18
1641449950000|2022-01-06 06:19:10|7686.4|7683.6|7686.2|7683.4|7686.9|7684.1|7686.2|7683.4|30
1641449960000|2022-01-06 06:19:20|7686|7683.2|7683.5|7680.7|7686.2|7683.4|7683.2|7680.4|60
1641449970000|2022-01-06 06:19:30|7683.2|7680.4|7683.5|7680.7|7684.2|7681.4|7683.2|7680.4|20
1641449980000|2022-01-06 06:19:40|7683.8|7681|7684.2|7681.4|7684.2|7681.4|7683.5|7680.7|18
1641449990000|2022-01-06 06:19:50|7683.9|7681.1|7685.2|7682.4|7685.7|7682.9|7683.9|7681.1|22
1641450000000|2022-01-06 06:20:00|7685|7682.2|7685.7|7682.9|7686.5|7683.7|7684.7|7681.9|28
1641450010000|2022-01-06 06:20:10|7685.5|7682.7|7687.2|7684.4|7687.2|7684.4|7685.2|7682.4|6
1641450020000|2022-01-06 06:20:20|7687.7|7684.9|7687.2|7684.4|7688.2|7685.4|7687.2|7684.4|12
1641450030000|2022-01-06 06:20:30|7687|7684.2|7687.2|7684.4|7687.5|7684.7|7687|7684.2|6
1641450040000|2022-01-06 06:20:40|7688.2|7685.4|7689|7686.2|7689.2|7686.4|7688.2|7685.4|6
1641450050000|2022-01-06 06:20:50|7688.5|7685.7|7687.5|7684.7|7688.7|7685.9|7687.2|7684.4|20
1641450060000|2022-01-06 06:21:00|7687.7|7684.9|7688.2|7685.4|7688.2|7685.4|7687.7|7684.9|3
1641450070000|2022-01-06 06:21:10|7688|7685.2|7689.7|7686.9|7690.2|7687.4|7688|7685.2|23
1641450080000|2022-01-06 06:21:20|7690.2|7687.4|7690|7687.2|7690.2|7687.4|7690|7687.2|2
1641450090000|2022-01-06 06:21:30|7690.2|7687.4|7691|7688.2|7691.2|7688.4|7690.2|7687.4|10
1641450100000|2022-01-06 06:21:40|7690.8|7688|7692.2|7689.4|7692.2|7689.4|7690.5|7687.7|15
1641450110000|2022-01-06 06:21:50|7691.5|7688.7|7692.2|7689.4|7692.5|7689.7|7691.2|7688.4|7
1641450120000|2022-01-06 06:22:00|7691.9|7689.1|7693.2|7690.4|7693.2|7690.4|7691.2|7688.4|22
1641450130000|2022-01-06 06:22:10|7693|7690.2|7692.9|7690.1|7693.2|7690.4|7692.2|7689.4|9
1641450140000|2022-01-06 06:22:20|7692.7|7689.9|7692.2|7689.4|7692.7|7689.9|7692.2|7689.4|0
1641450150000|2022-01-06 06:22:30|7692.4|7689.6|7692.2|7689.4|7692.9|7690.1|7692.2|7689.4|4
1641450160000|2022-01-06 06:22:40|7692.6|7689.8|7693.2|7690.4|7693.5|7690.7|7692.6|7689.8|16
1641450170000|2022-01-06 06:22:50|7693.4|7690.6|7693.2|7690.4|7693.7|7690.9|7693.2|7690.4|2
1641450180000|2022-01-06 06:23:00|7693.4|7690.6|7692.2|7689.4|7693.9|7691.1|7692.2|7689.4|15
1641450230000|2022-01-06 06:23:50|7692|7689.2|7691.7|7688.9|7692|7689.2|7691.5|7688.7|7
1641450240000|2022-01-06 06:24:00|7691.9|7689.1|7691.5|7688.7|7692.2|7689.4|7691.5|7688.7|3
1641450250000|2022-01-06 06:24:10|7691.1|7688.3|7694.2|7691.4|7694.2|7691.4|7691.1|7688.3|29
1641450260000|2022-01-06 06:24:20|||||||||2
1641450270000|2022-01-06 06:24:30|7695.9|7693.1|7699.7|7696.9|7700.7|7697.9|7695.9|7693.1|201
1641450280000|2022-01-06 06:24:40|7699.5|7696.7|7700.2|7697.4|7700.2|7697.4|7699.2|7696.4|30
1641450290000|2022-01-06 06:24:50|7699.5|7696.7|7698.2|7695.4|7699.5|7696.7|7698.2|7695.4|20
1641450300000|2022-01-06 06:25:00|7698.4|7695.6|7699.2|7696.4|7699.2|7696.4|7697.7|7694.9|29
1641450310000|2022-01-06 06:25:10|7699|7696.2|7698.2|7695.4|7699|7696.2|7697.7|7694.9|15
1641450320000|2022-01-06 06:25:20|7698|7695.2|7698.2|7695.4|7698.2|7695.4|7697.2|7694.4|10
1641450330000|2022-01-06 06:25:30|7698|7695.2|7698.2|7695.4|7698.2|7695.4|7698|7695.2|4
1641450340000|2022-01-06 06:25:40|7698.4|7695.6|7700.2|7697.4|7700.2|7697.4|7698.4|7695.6|18
1641450350000|2022-01-06 06:25:50|7700|7697.2|7701.2|7698.4|7701.2|7698.4|7699.5|7696.7|17
1641450360000|2022-01-06 06:26:00|7700.6|7697.8|7699.2|7696.4|7700.6|7697.8|7699.2|7696.4|23
1641450370000|2022-01-06 06:26:10|7699.4|7696.6|7699.2|7696.4|7699.9|7697.1|7699.2|7696.4|17
1641450380000|2022-01-06 06:26:20|7699.5|7696.7|7699.2|7696.4|7699.5|7696.7|7699.2|7696.4|2
1641450390000|2022-01-06 06:26:30|7698.8|7696|7698.2|7695.4|7699.2|7696.4|7696.5|7693.7|21
1641450400000|2022-01-06 06:26:40|7698|7695.2|7697.9|7695.1|7698.2|7695.4|7697.7|7694.9|1
1641450410000|2022-01-06 06:26:50|7697.7|7694.9|7698.2|7695.4|7698.2|7695.4|7697.7|7694.9|1
1641450420000|2022-01-06 06:27:00|7697.5|7694.7|7697.2|7694.4|7698.2|7695.4|7697.2|7694.4|3
1641450430000|2022-01-06 06:27:10|7697|7694.2|7696.5|7693.7|7697|7694.2|7696.5|7693.7|1
1641450440000|2022-01-06 06:27:20|7696.7|7693.9|7696.5|7693.7|7696.7|7693.9|7696.5|7693.7|1
1641450450000|2022-01-06 06:27:30|7696.2|7693.4|7696.2|7693.4|7696.2|7693.4|7696.2|7693.4|0
1641450460000|2022-01-06 06:27:40|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|0
1641450470000|2022-01-06 06:27:50|7696.2|7693.4|7696|7693.2|7696.2|7693.4|7696|7693.2|3
1641450480000|2022-01-06 06:28:00|7695.8|7693|7696.2|7693.4|7696.2|7693.4|7695.5|7692.7|5
1641450490000|2022-01-06 06:28:10|7696.5|7693.7|7696.2|7693.4|7696.5|7693.7|7696.2|7693.4|1
1641450500000|2022-01-06 06:28:20|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|0
1641450510000|2022-01-06 06:28:30|7696.2|7693.4|7695.7|7692.9|7696.2|7693.4|7695.5|7692.7|24
1641450520000|2022-01-06 06:28:40|7695.5|7692.7|7696|7693.2|7696.2|7693.4|7695.2|7692.4|14
1641450530000|2022-01-06 06:28:50|7695.5|7692.7|7695.5|7692.7|7696|7693.2|7695.5|7692.7|17
1641450540000|2022-01-06 06:29:00|7695.7|7692.9|7696.2|7693.4|7696.2|7693.4|7695|7692.2|8
1641450550000|2022-01-06 06:29:10|7696.5|7693.7|7696.2|7693.4|7696.9|7694.1|7696.2|7693.4|9
1641450560000|2022-01-06 06:29:20|7696|7693.2|7696|7693.2|7696|7693.2|7695.5|7692.7|7
1641450570000|2022-01-06 06:29:30|7696.2|7693.4|7696.2|7693.4|7696.5|7693.7|7696|7693.2|16
1641450580000|2022-01-06 06:29:40|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|7695.5|7692.7|1
1641450590000|2022-01-06 06:29:50|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|1
1641450600000|2022-01-06 06:30:00|7695.5|7692.7|7696.2|7693.4|7696.2|7693.4|7695.5|7692.7|5
1641450610000|2022-01-06 06:30:10|7696|7693.2|7696|7693.2|7696|7693.2|7695.5|7692.7|3
1641450620000|2022-01-06 06:30:20|7696.2|7693.4|7695|7692.2|7696.2|7693.4|7693.5|7690.7|99
1641450630000|2022-01-06 06:30:30|7694.8|7692|7695|7692.2|7695.2|7692.4|7694.5|7691.7|11
1641450640000|2022-01-06 06:30:40|7694.7|7691.9|7695|7692.2|7695|7692.2|7694.5|7691.7|10
1641450650000|2022-01-06 06:30:50|7694.5|7691.7|7695|7692.2|7695.2|7692.4|7694.5|7691.7|5
1641450660000|2022-01-06 06:31:00|7695.2|7692.4|7694.7|7691.9|7695.2|7692.4|7694.2|7691.4|17
1641450670000|2022-01-06 06:31:10|7694.4|7691.6|7694.4|7691.6|7695.2|7692.4|7694.2|7691.4|28
1641450680000|2022-01-06 06:31:20|7694.2|7691.4|7694.4|7691.6|7694.7|7691.9|7694.2|7691.4|14
1641450690000|2022-01-06 06:31:30|7694.9|7692.1|7695.9|7693.1|7695.9|7693.1|7694.9|7692.1|8
1641450700000|2022-01-06 06:31:40|7696.2|7693.4|7699.2|7696.4|7699.2|7696.4|7696.2|7693.4|21
1641450710000|2022-01-06 06:31:50|7698.9|7696.1|7698.2|7695.4|7698.9|7696.1|7698.2|7695.4|6
1641450720000|2022-01-06 06:32:00|7698.4|7695.6|7698.2|7695.4|7698.9|7696.1|7698.2|7695.4|14
1641450730000|2022-01-06 06:32:10|7697.5|7694.7|7696.2|7693.4|7697.5|7694.7|7696.2|7693.4|7
1641450740000|2022-01-06 06:32:20|7696.4|7693.6|7697|7694.2|7697.2|7694.4|7696.4|7693.6|7
1641450750000|2022-01-06 06:32:30|7697.2|7694.4|7696.7|7693.9|7697.2|7694.4|7696.7|7693.9|2
1641450760000|2022-01-06 06:32:40|7696.5|7693.7|7696.2|7693.4|7696.5|7693.7|7696.2|7693.4|11
1641450780000|2022-01-06 06:33:00|7696.9|7694.1|7697.2|7694.4|7698.2|7695.4|7696.9|7694.1|28
1641450790000|2022-01-06 06:33:10|7697|7694.2|7696.2|7693.4|7697|7694.2|7696.2|7693.4|7
1641450800000|2022-01-06 06:33:20|7696.4|7693.6|7696.9|7694.1|7696.9|7694.1|7696.2|7693.4|5
1641450810000|2022-01-06 06:33:30|7697.2|7694.4|7697.7|7694.9|7698.9|7696.1|7697.2|7694.4|36
1641450820000|2022-01-06 06:33:40|7697.5|7694.7|7697.2|7694.4|7697.9|7695.1|7697.2|7694.4|4
1641450830000|2022-01-06 06:33:50|7696.9|7694.1|7697.6|7694.8|7697.6|7694.8|7696.9|7694.1|4
1641450840000|2022-01-06 06:34:00|7697.9|7695.1|7697.2|7694.4|7698.2|7695.4|7697.2|7694.4|12
1641450850000|2022-01-06 06:34:10|7697.9|7695.1|7697.6|7694.8|7697.9|7695.1|7697.6|7694.8|1
1641450860000|2022-01-06 06:34:20|7697.7|7694.9|7696.7|7693.9|7697.9|7695.1|7696.7|7693.9|7
1641450870000|2022-01-06 06:34:30|7696.9|7694.1|7696.7|7693.9|7697.2|7694.4|7696.7|7693.9|0
1641450880000|2022-01-06 06:34:40|7696.4|7693.6|7695.2|7692.4|7696.4|7693.6|7695.2|7692.4|8
1641450900000|2022-01-06 06:35:00|7694.6|7691.8|7694.4|7691.6|7694.6|7691.8|7694.2|7691.4|14
1641450910000|2022-01-06 06:35:10|7694.2|7691.4|7691.2|7688.4|7694.2|7691.4|7691.2|7688.4|20
1641450920000|2022-01-06 06:35:20|7690.2|7687.4|7691.2|7688.4|7691.2|7688.4|7690.2|7687.4|21
1641450930000|2022-01-06 06:35:30|7691|7688.2|7694.2|7691.4|7694.2|7691.4|7690.9|7688.1|33
1641450940000|2022-01-06 06:35:40|7693.9|7691.1|7693.4|7690.6|7693.9|7691.1|7693.4|7690.6|8
1641450950000|2022-01-06 06:35:50|7693.6|7690.8|7693.2|7690.4|7693.6|7690.8|7692.2|7689.4|5
1641450960000|2022-01-06 06:36:00|7693.6|7690.8|7695.2|7692.4|7695.6|7692.8|7693.4|7690.6|13
1641450970000|2022-01-06 06:36:10|7695.4|7692.6|7695.4|7692.6|7695.9|7693.1|7695.4|7692.6|3
1641450980000|2022-01-06 06:36:20|7695.2|7692.4|7695.6|7692.8|7695.6|7692.8|7694.2|7691.4|2
1641450990000|2022-01-06 06:36:30|7695.4|7692.6|7695.2|7692.4|7695.4|7692.6|7695.2|7692.4|1
1641451000000|2022-01-06 06:36:40|7695.6|7692.8|7695.4|7692.6|7695.6|7692.8|7695.4|7692.6|3
1641451010000|2022-01-06 06:36:50|7695.6|7692.8|7696.4|7693.6|7696.6|7693.8|7695.6|7692.8|9
1641451020000|2022-01-06 06:37:00|7696.6|7693.8|7695.9|7693.1|7696.6|7693.8|7695.9|7693.1|3
1641451030000|2022-01-06 06:37:10|7695.2|7692.4|7695.4|7692.6|7695.4|7692.6|7695.2|7692.4|4
1641451040000|2022-01-06 06:37:20|7695.2|7692.4|7695.2|7692.4|7695.4|7692.6|7695.2|7692.4|0
1641451050000|2022-01-06 06:37:30|||||||||1
1641451060000|2022-01-06 06:37:40|7695.6|7692.8|7698.6|7695.8|7698.9|7696.1|7695.6|7692.8|20
1641451070000|2022-01-06 06:37:50|7698.9|7696.1|7699.9|7697.1|7699.9|7697.1|7698.9|7696.1|13
1641451080000|2022-01-06 06:38:00|7699.5|7696.7|7698.9|7696.1|7699.5|7696.7|7697.6|7694.8|16
1641451090000|2022-01-06 06:38:10|7698.6|7695.8|7698.9|7696.1|7698.9|7696.1|7698.6|7695.8|2
1641451100000|2022-01-06 06:38:20|7698.6|7695.8|7698.6|7695.8|7698.6|7695.8|7697.9|7695.1|0
1641451110000|2022-01-06 06:38:30|7698.4|7695.6|7699.4|7696.6|7699.4|7696.6|7698.4|7695.6|12
1641451120000|2022-01-06 06:38:40|7698.9|7696.1|7700.6|7697.8|7700.9|7698.1|7698.9|7696.1|7
1641451130000|2022-01-06 06:38:50|7700.4|7697.6|7700.4|7697.6|7700.4|7697.6|7700.4|7697.6|5
1641451140000|2022-01-06 06:39:00|7700.6|7697.8|7700.6|7697.8|7701.1|7698.3|7700.6|7697.8|15
1641451150000|2022-01-06 06:39:10|||||||||1
1641451160000|2022-01-06 06:39:20|7700.9|7698.1|7700.6|7697.8|7700.9|7698.1|7700.6|7697.8|1
1641451170000|2022-01-06 06:39:30|7700.4|7697.6|7699.9|7697.1|7700.4|7697.6|7699.9|7697.1|6
1641451180000|2022-01-06 06:39:40|7700.6|7697.8|7702.6|7699.8|7702.8|7700|7700.6|7697.8|49
1641451190000|2022-01-06 06:39:50|||||||||2
1641451200000|2022-01-06 06:40:00|7702.4|7699.6|7701.1|7698.3|7702.4|7699.6|7701.1|7698.3|11
1641451210000|2022-01-06 06:40:10|7700.9|7698.1|7701.1|7698.3|7701.6|7698.8|7700.9|7698.1|8
1641451220000|2022-01-06 06:40:20|7700.9|7698.1|7700.6|7697.8|7701.6|7698.8|7700.6|7697.8|13
1641451230000|2022-01-06 06:40:30|7700.4|7697.6|7698.9|7696.1|7700.4|7697.6|7698.9|7696.1|103
1641451240000|2022-01-06 06:40:40|7698.5|7695.7|7697.2|7694.4|7698.5|7695.7|7697.2|7694.4|10
1641451250000|2022-01-06 06:40:50|7697.7|7694.9|7697.2|7694.4|7697.7|7694.9|7697.2|7694.4|4
1641451260000|2022-01-06 06:41:00|7697.6|7694.8|7697.7|7694.9|7698.2|7695.4|7697.2|7694.4|27
1641451270000|2022-01-06 06:41:10|7697.4|7694.6|7697.2|7694.4|7697.4|7694.6|7697.2|7694.4|2
1641451290000|2022-01-06 06:41:30|7696.8|7694|7695.2|7692.4|7696.8|7694|7695.2|7692.4|9
1641451300000|2022-01-06 06:41:40|7695|7692.2|7694.2|7691.4|7695|7692.2|7694.2|7691.4|13
1641451310000|2022-01-06 06:41:50|7693.9|7691.1|7694.2|7691.4|7694.2|7691.4|7693.7|7690.9|4
1641451320000|2022-01-06 06:42:00|7693.9|7691.1|7693.5|7690.7|7695|7692.2|7693.5|7690.7|25
1641451330000|2022-01-06 06:42:10|7693.1|7690.3|7692.2|7689.4|7693.1|7690.3|7692.2|7689.4|4
1641451340000|2022-01-06 06:42:20|7691.9|7689.1|7691.9|7689.1|7693.2|7690.4|7691.7|7688.9|46
1641451350000|2022-01-06 06:42:30|7691.5|7688.7|7692.5|7689.7|7692.5|7689.7|7691.2|7688.4|33
1641451360000|2022-01-06 06:42:40|7692|7689.2|7692.5|7689.7|7692.5|7689.7|7692|7689.2|0
1641451370000|2022-01-06 06:42:50|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|7691.5|7688.7|4
1641451380000|2022-01-06 06:43:00|7692.5|7689.7|7693.2|7690.4|7693.2|7690.4|7692.2|7689.4|8
1641451390000|2022-01-06 06:43:10|||||||||2
1641451400000|2022-01-06 06:43:20|7693.7|7690.9|7694.2|7691.4|7694.2|7691.4|7693.7|7690.9|5
1641451410000|2022-01-06 06:43:30|7694|7691.2|7695.2|7692.4|7695.2|7692.4|7694|7691.2|11
1641451420000|2022-01-06 06:43:40|7697.2|7694.4|7697.5|7694.7|7697.5|7694.7|7697.2|7694.4|19
1641451430000|2022-01-06 06:43:50|7697.2|7694.4|7697.2|7694.4|7697.2|7694.4|7696.5|7693.7|6
1641451440000|2022-01-06 06:44:00|7696.5|7693.7|7696.5|7693.7|7696.5|7693.7|7696.2|7693.4|17
1641451450000|2022-01-06 06:44:10|7696.9|7694.1|7698.5|7695.7|7699.5|7696.7|7696.9|7694.1|33
1641451460000|2022-01-06 06:44:20|7698.7|7695.9|7698.5|7695.7|7699.5|7696.7|7698.2|7695.4|21
1641451470000|2022-01-06 06:44:30|7698|7695.2|7698|7695.2|7698.2|7695.4|7697.2|7694.4|10
1641451480000|2022-01-06 06:44:40|7697.7|7694.9|7699.2|7696.4|7700|7697.2|7697.7|7694.9|10
1641451490000|2022-01-06 06:44:50|7698.9|7696.1|7699.2|7696.4|7699.5|7696.7|7698.9|7696.1|12
1641451500000|2022-01-06 06:45:00|7699.5|7696.7|7701.5|7698.7|7702|7699.2|7699.5|7696.7|17
1641451510000|2022-01-06 06:45:10|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|0
1641451520000|2022-01-06 06:45:20|7700.8|7698|7700.2|7697.4|7701|7698.2|7700.2|7697.4|6
1641451530000|2022-01-06 06:45:30|||||||||4
1641451540000|2022-01-06 06:45:40|||||||||1
1641451550000|2022-01-06 06:45:50|7700.6|7697.8|7701.2|7698.4|7701.2|7698.4|7700.6|7697.8|5
1641451560000|2022-01-06 06:46:00|7700.8|7698|7700.2|7697.4|7700.8|7698|7699.8|7697|4
1641451570000|2022-01-06 06:46:10|7699.7|7696.9|7699.2|7696.4|7699.7|7696.9|7699.2|7696.4|3
1641451580000|2022-01-06 06:46:20|7699|7696.2|7698.5|7695.7|7699|7696.2|7698.5|7695.7|4
1641451590000|2022-01-06 06:46:30|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|2
1641451600000|2022-01-06 06:46:40|7698|7695.2|7698.2|7695.4|7698.2|7695.4|7697.8|7695|8
1641451610000|2022-01-06 06:46:50|7698|7695.2|7697.2|7694.4|7698|7695.2|7697.2|7694.4|8
1641451620000|2022-01-06 06:47:00|7697.4|7694.6|7697.2|7694.4|7697.7|7694.9|7697.2|7694.4|5
1641451630000|2022-01-06 06:47:10|7697.5|7694.7|7697|7694.2|7697.8|7695|7696.8|7694|13
1641451640000|2022-01-06 06:47:20|7697.2|7694.4|7697.2|7694.4|7697.2|7694.4|7696.7|7693.9|3
1641451650000|2022-01-06 06:47:30|7697.4|7694.6|7697.2|7694.4|7698|7695.2|7697.2|7694.4|3
1641451660000|2022-01-06 06:47:40|7696.8|7694|7697.5|7694.7|7697.7|7694.9|7696.5|7693.7|5
1641451670000|2022-01-06 06:47:50|7697.2|7694.4|7697|7694.2|7697.5|7694.7|7696.5|7693.7|3
1641451680000|2022-01-06 06:48:00|7696.5|7693.7|7696.2|7693.4|7696.8|7694|7696.2|7693.4|5
1641451700000|2022-01-06 06:48:20|7696.4|7693.6|7698.5|7695.7|7698.5|7695.7|7696.4|7693.6|7
1641451710000|2022-01-06 06:48:30|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|7697.8|7695|2
1641451720000|2022-01-06 06:48:40|7698|7695.2|7698.2|7695.4|7698.2|7695.4|7698|7695.2|2
1641451730000|2022-01-06 06:48:50|7698.5|7695.7|7698.5|7695.7|7698.5|7695.7|7698.5|7695.7|2
1641451740000|2022-01-06 06:49:00|7697.8|7695|7693.5|7690.7|7697.8|7695|7693.5|7690.7|20
1641451750000|2022-01-06 06:49:10|7693.2|7690.4|7694.2|7691.4|7694.2|7691.4|7693.2|7690.4|6
1641451760000|2022-01-06 06:49:20|7694|7691.2|7696.5|7693.7|7696.5|7693.7|7694|7691.2|19
1641451770000|2022-01-06 06:49:30|7697|7694.2|7696.5|7693.7|7697.2|7694.4|7696.5|7693.7|2
1641451780000|2022-01-06 06:49:40|7696.7|7693.9|7695.2|7692.4|7697.2|7694.4|7695.2|7692.4|11
1641451800000|2022-01-06 06:50:00|7695.5|7692.7|7694.5|7691.7|7696.2|7693.4|7694.5|7691.7|4
1641451810000|2022-01-06 06:50:10|7694.9|7692.1|7696.2|7693.4|7696.5|7693.7|7693.5|7690.7|20
1641451820000|2022-01-06 06:50:20|7696|7693.2|7696|7693.2|7696|7693.2|7696|7693.2|0
1641451830000|2022-01-06 06:50:30|7696.2|7693.4|7695.2|7692.4|7696.2|7693.4|7695.2|7692.4|3
1641451840000|2022-01-06 06:50:40|||||||||5
1641451850000|2022-01-06 06:50:50|7694.8|7692|7694.2|7691.4|7694.8|7692|7694|7691.2|4
1641451860000|2022-01-06 06:51:00|7694.4|7691.6|7694.2|7691.4|7695|7692.2|7694.2|7691.4|2
1641451870000|2022-01-06 06:51:10|7694|7691.2|7694|7691.2|7694.2|7691.4|7694|7691.2|6
1641451880000|2022-01-06 06:51:20|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|0
1641451890000|2022-01-06 06:51:30|7694|7691.2|7694.2|7691.4|7694.2|7691.4|7694|7691.2|1
1641451900000|2022-01-06 06:51:40|7694|7691.2|7694.2|7691.4|7694.2|7691.4|7693.5|7690.7|4
1641451910000|2022-01-06 06:51:50|7693.7|7690.9|7694.2|7691.4|7694.2|7691.4|7693.7|7690.9|3
1641451920000|2022-01-06 06:52:00|7694.5|7691.7|7694.2|7691.4|7695.2|7692.4|7693.5|7690.7|15
1641451930000|2022-01-06 06:52:10|7694|7691.2|7692.2|7689.4|7694|7691.2|7692.2|7689.4|10
1641451940000|2022-01-06 06:52:20|7692.5|7689.7|7692.2|7689.4|7692.5|7689.7|7692.2|7689.4|3
1641451950000|2022-01-06 06:52:30|7692|7689.2|7692|7689.2|7693.2|7690.4|7691.5|7688.7|29
1641451960000|2022-01-06 06:52:40|7691.5|7688.7|7692|7689.2|7692.2|7689.4|7691.5|7688.7|6
1641451970000|2022-01-06 06:52:50|7692.2|7689.4|7693.2|7690.4|7693.5|7690.7|7692|7689.2|7
1641451980000|2022-01-06 06:53:00|7693.4|7690.6|7695.5|7692.7|7696.1|7693.3|7693.4|7690.6|9
1641451990000|2022-01-06 06:53:10|7694.8|7692|7694.2|7691.4|7694.8|7692|7694|7691.2|5
1641452000000|2022-01-06 06:53:20|7693.8|7691|7693|7690.2|7694|7691.2|7693|7690.2|2
1641452010000|2022-01-06 06:53:30|7693.2|7690.4|7694.5|7691.7|7694.5|7691.7|7693.2|7690.4|15
1641452020000|2022-01-06 06:53:40|7694|7691.2|7694.2|7691.4|7695|7692.2|7693.2|7690.4|12
1641452030000|2022-01-06 06:53:50|7694|7691.2|7694.5|7691.7|7695|7692.2|7694|7691.2|7
1641452040000|2022-01-06 06:54:00|7694|7691.2|7693|7690.2|7694|7691.2|7692.5|7689.7|9
1641452050000|2022-01-06 06:54:10|7692.5|7689.7|7692.5|7689.7|7693.2|7690.4|7692.2|7689.4|3
1641452060000|2022-01-06 06:54:20|7692.2|7689.4|7691.5|7688.7|7692.2|7689.4|7691.5|7688.7|9
1641452070000|2022-01-06 06:54:30|7691.9|7689.1|7691|7688.2|7692.5|7689.7|7691|7688.2|25
1641452080000|2022-01-06 06:54:40|7691.2|7688.4|7691.2|7688.4|7691.2|7688.4|7691.2|7688.4|0
1641452090000|2022-01-06 06:54:50|7690.5|7687.7|7689.5|7686.7|7690.5|7687.7|7689.2|7686.4|22
1641452100000|2022-01-06 06:55:00|7690|7687.2|7692.2|7689.4|7692.5|7689.7|7689.2|7686.4|17
1641452110000|2022-01-06 06:55:10|7692|7689.2|7691.2|7688.4|7692.5|7689.7|7691|7688.2|5
1641452120000|2022-01-06 06:55:20|7691|7688.2|7689.2|7686.4|7691|7688.2|7689.2|7686.4|12
1641452130000|2022-01-06 06:55:30|7688.8|7686|7688.5|7685.7|7689.2|7686.4|7688.5|7685.7|9
1641452140000|2022-01-06 06:55:40|7688.7|7685.9|7688.2|7685.4|7689.2|7686.4|7688.2|7685.4|13
1641452150000|2022-01-06 06:55:50|7688.5|7685.7|7688.2|7685.4|7688.7|7685.9|7687.9|7685.1|8
1641452160000|2022-01-06 06:56:00|7687.7|7684.9|7688.2|7685.4|7688.2|7685.4|7686.9|7684.1|15
1641452170000|2022-01-06 06:56:10|7688.4|7685.6|7690.2|7687.4|7690.7|7687.9|7688.4|7685.6|12
1641452180000|2022-01-06 06:56:20|7690|7687.2|7689.2|7686.4|7690.2|7687.4|7689.2|7686.4|5
1641452190000|2022-01-06 06:56:30|7689|7686.2|7687.5|7684.7|7689|7686.2|7687.5|7684.7|14
1641452200000|2022-01-06 06:56:40|7688.2|7685.4|7687.5|7684.7|7688.2|7685.4|7687.5|7684.7|10
1641452210000|2022-01-06 06:56:50|7687.7|7684.9|7688|7685.2|7688|7685.2|7687.7|7684.9|2
1641452220000|2022-01-06 06:57:00|7687.5|7684.7|7688.2|7685.4|7688.7|7685.9|7687.2|7684.4|10
1641452230000|2022-01-06 06:57:10|7688|7685.2|7686.5|7683.7|7688.2|7685.4|7686.5|7683.7|20
1641452240000|2022-01-06 06:57:20|7685.5|7682.7|7686|7683.2|7686.2|7683.4|7685.5|7682.7|31
1641452250000|2022-01-06 06:57:30|7686.2|7683.4|7685|7682.2|7686.2|7683.4|7684.7|7681.9|27
1641452260000|2022-01-06 06:57:40|7684.7|7681.9|7684.7|7681.9|7685.2|7682.4|7684.5|7681.7|16
1641452270000|2022-01-06 06:57:50|7684.5|7681.7|7685.2|7682.4|7685.2|7682.4|7684.5|7681.7|24
1641452280000|2022-01-06 06:58:00|7686.2|7683.4|7685.2|7682.4|7686.2|7683.4|7685.2|7682.4|13
1641452290000|2022-01-06 06:58:10|7685.7|7682.9|7685.9|7683.1|7686|7683.2|7685.2|7682.4|7
1641452300000|2022-01-06 06:58:20|7686|7683.2|7686.7|7683.9|7686.7|7683.9|7685|7682.2|16
1641452310000|2022-01-06 06:58:30|7686.4|7683.6|7685.2|7682.4|7686.4|7683.6|7685.1|7682.3|35
1641452320000|2022-01-06 06:58:40|7685.4|7682.6|7686.2|7683.4|7686.2|7683.4|7685.4|7682.6|1
1641452330000|2022-01-06 06:58:50|7685.7|7682.9|7686.4|7683.6|7686.4|7683.6|7685.7|7682.9|4
1641452340000|2022-01-06 06:59:00|7687|7684.2|7688.2|7685.4|7688.2|7685.4|7687|7684.2|10
1641452350000|2022-01-06 06:59:10|7688.4|7685.6|7688.2|7685.4|7689.2|7686.4|7687.7|7684.9|9
1641452360000|2022-01-06 06:59:20|7688|7685.2|7688.2|7685.4|7688.2|7685.4|7687.7|7684.9|9
1641452370000|2022-01-06 06:59:30|7689.2|7686.4|7689|7686.2|7689.3|7686.5|7688.5|7685.7|8
1641452380000|2022-01-06 06:59:40|7689.2|7686.4|7688.8|7686|7689.2|7686.4|7688.8|7686|4
1641452390000|2022-01-06 06:59:50|7689.2|7686.4|7689.3|7686.5|7690.2|7687.4|7689.2|7686.4|5
1641452400000|2022-01-06 07:00:00|7689.2|7686.4|7688.2|7685.4|7690.2|7687.4|7688.2|7685.4|4
1641452410000|2022-01-06 07:00:10|||||||||2
1641452430000|2022-01-06 07:00:30|7687.8|7685|7685.5|7682.7|7687.8|7685|7685.5|7682.7|14
1641452440000|2022-01-06 07:00:40|7685.8|7683|7686.2|7683.4|7686.2|7683.4|7685.8|7683|1
1641452450000|2022-01-06 07:00:50|7687|7684.2|7687|7684.2|7687|7684.2|7686.5|7683.7|6
1641452460000|2022-01-06 07:01:00|7687.2|7684.4|7690.5|7687.7|7691.2|7688.4|7687.2|7684.4|24
1641452470000|2022-01-06 07:01:10|7690.2|7687.4|7689.2|7686.4|7691.5|7688.7|7689.2|7686.4|20
1641452480000|2022-01-06 07:01:20|7689|7686.2|7689|7686.2|7689|7686.2|7688.2|7685.4|5
1641452490000|2022-01-06 07:01:30|7688.5|7685.7|7688|7685.2|7688.5|7685.7|7687.5|7684.7|8
1641452500000|2022-01-06 07:01:40|7686.2|7683.4|7685.5|7682.7|7686.2|7683.4|7685.2|7682.4|10
1641452510000|2022-01-06 07:01:50|7685.8|7683|7689.5|7686.7|7689.5|7686.7|7685.8|7683|16
1641452520000|2022-01-06 07:02:00|7690|7687.2|7691.2|7688.4|7691.2|7688.4|7689.2|7686.4|12
1641452530000|2022-01-06 07:02:10|7691|7688.2|7691.2|7688.4|7691.2|7688.4|7691|7688.2|4
1641452540000|2022-01-06 07:02:20|7691.5|7688.7|7696|7693.2|7696|7693.2|7691.2|7688.4|36
1641452550000|2022-01-06 07:02:30|7696.2|7693.4|7696|7693.2|7696.5|7693.7|7695.2|7692.4|11
1641452560000|2022-01-06 07:02:40|7695.8|7693|7696|7693.2|7696|7693.2|7695.8|7693|2
1641452570000|2022-01-06 07:02:50|7696.2|7693.4|7698.2|7695.4|7698.5|7695.7|7696.2|7693.4|23
1641452580000|2022-01-06 07:03:00|7698|7695.2|7696|7693.2|7698|7695.2|7696|7693.2|14
1641452590000|2022-01-06 07:03:10|7696.2|7693.4|7696.5|7693.7|7696.5|7693.7|7696.2|7693.4|3
1641452600000|2022-01-06 07:03:20|||||||||3
1641452610000|2022-01-06 07:03:30|||||||||4
1641452620000|2022-01-06 07:03:40|7696.2|7693.4|7696|7693.2|7696.5|7693.7|7695.5|7692.7|4
1641452630000|2022-01-06 07:03:50|7695.8|7693|7696|7693.2|7696|7693.2|7695.5|7692.7|0
1641452640000|2022-01-06 07:04:00|7695.7|7692.9|7695.5|7692.7|7696|7693.2|7695.5|7692.7|0
1641452650000|2022-01-06 07:04:10|||||||||4
1641452660000|2022-01-06 07:04:20|7695|7692.2|7695|7692.2|7695|7692.2|7694.5|7691.7|8
1641452670000|2022-01-06 07:04:30|7694.8|7692|7696|7693.2|7696|7693.2|7694.5|7691.7|7
1641452680000|2022-01-06 07:04:40|7696.2|7693.4|7701|7698.2|7701|7698.2|7696|7693.2|46
1641452690000|2022-01-06 07:04:50|7700.8|7698|7700.7|7697.9|7701.2|7698.4|7700.2|7697.4|16
1641452700000|2022-01-06 07:05:00|7700.5|7697.7|7699.5|7696.7|7701|7698.2|7699|7696.2|7
1641452710000|2022-01-06 07:05:10|7699.2|7696.4|7700|7697.2|7700.2|7697.4|7699|7696.2|5
1641452720000|2022-01-06 07:05:20|7700.2|7697.4|7699.2|7696.4|7700.2|7697.4|7699.2|7696.4|3
1641452730000|2022-01-06 07:05:30|7699|7696.2|7698|7695.2|7699|7696.2|7698|7695.2|5
1641452740000|2022-01-06 07:05:40|7698.2|7695.4|7697.5|7694.7|7698.2|7695.4|7697.5|7694.7|2
1641452750000|2022-01-06 07:05:50|7697.8|7695|7697.5|7694.7|7698.2|7695.4|7697.5|7694.7|3
1641452760000|2022-01-06 07:06:00|7698|7695.2|7706.8|7704|7706.8|7704|7697.7|7694.9|102
1641452770000|2022-01-06 07:06:10|7706.3|7703.5|7702.3|7699.5|7706.3|7703.5|7702.3|7699.5|32
1641452780000|2022-01-06 07:06:20|7702.5|7699.7|7704.2|7701.4|7706.2|7703.4|7702.5|7699.7|51
1641452790000|2022-01-06 07:06:30|7704.5|7701.7|7704.3|7701.5|7704.8|7702|7703.8|7701|10
1641452800000|2022-01-06 07:06:40|7704.2|7701.4|7702.8|7700|7704.2|7701.4|7702.8|7700|7
1641452810000|2022-01-06 07:06:50|7702.5|7699.7|7702.5|7699.7|7702.5|7699.7|7702.2|7699.4|19
1641452820000|2022-01-06 07:07:00|7703.2|7700.4|7703.3|7700.5|7705.2|7702.4|7702.3|7699.5|34
1641452830000|2022-01-06 07:07:10|7703.7|7700.9|7703.2|7700.4|7703.8|7701|7702.7|7699.9|8
1641452840000|2022-01-06 07:07:20|7703.3|7700.5|7703.2|7700.4|7703.3|7700.5|7703.2|7700.4|4
1641452850000|2022-01-06 07:07:30|7703.1|7700.3|7703.1|7700.3|7703.1|7700.3|7703.1|7700.3|2
1641452860000|2022-01-06 07:07:40|7702.1|7699.3|7702.1|7699.3|7702.1|7699.3|7701.8|7699|5
1641452870000|2022-01-06 07:07:50|7701.8|7699|7702.3|7699.5|7703|7700.2|7701.8|7699|11
1641452880000|2022-01-06 07:08:00|7702.6|7699.8|7705|7702.2|7705.1|7702.3|7702.6|7699.8|25
1641452890000|2022-01-06 07:08:10|7704.3|7701.5|7705.1|7702.3|7705.1|7702.3|7703.1|7700.3|9
1641452900000|2022-01-06 07:08:20|7705|7702.2|7703.1|7700.3|7705.1|7702.3|7702.5|7699.7|10
1641452910000|2022-01-06 07:08:30|7703.6|7700.8|7703.1|7700.3|7704|7701.2|7703.1|7700.3|3
1641452920000|2022-01-06 07:08:40|7703.5|7700.7|7704|7701.2|7704.1|7701.3|7703.1|7700.3|4
1641452930000|2022-01-06 07:08:50|7703.1|7700.3|7704|7701.2|7704|7701.2|7703|7700.2|29
1641452940000|2022-01-06 07:09:00|7703.8|7701|7702.5|7699.7|7703.8|7701|7702.5|7699.7|5
1641452950000|2022-01-06 07:09:10|7702.1|7699.3|7703.1|7700.3|7703.5|7700.7|7702.1|7699.3|10
1641452960000|2022-01-06 07:09:20|7703.5|7700.7|7703.8|7701|7704|7701.2|7703.1|7700.3|2
1641452970000|2022-01-06 07:09:30|7703.5|7700.7|7705.6|7702.8|7706.1|7703.3|7703.5|7700.7|26
1641452980000|2022-01-06 07:09:40|7706|7703.2|7708.1|7705.3|7708.1|7705.3|7706|7703.2|45
1641452990000|2022-01-06 07:09:50|7708.3|7705.5|7708.1|7705.3|7710.1|7707.3|7706.1|7703.3|71
1641453000000|2022-01-06 07:10:00|7708.3|7705.5|7709.6|7706.8|7710.1|7707.3|7708.1|7705.3|50
1641453010000|2022-01-06 07:10:10|7709.1|7706.3|7709.1|7706.3|7709.5|7706.7|7708.8|7706|13
1641453020000|2022-01-06 07:10:20|7709.5|7706.7|7711.1|7708.3|7711.1|7708.3|7707.3|7704.5|49
1641453030000|2022-01-06 07:10:30|7711.3|7708.5|7712|7709.2|7712.1|7709.3|7711.3|7708.5|16
1641453040000|2022-01-06 07:10:40|7711.3|7708.5|7712.6|7709.8|7713.1|7710.3|7711.1|7708.3|16
1641453050000|2022-01-06 07:10:50|7712.8|7710|7712.5|7709.7|7713.1|7710.3|7711.5|7708.7|23
1641453060000|2022-01-06 07:11:00|7712.1|7709.3|7711.1|7708.3|7713.1|7710.3|7710.1|7707.3|37
1641453070000|2022-01-06 07:11:10|7710.5|7707.7|7710.6|7707.8|7711.1|7708.3|7710.1|7707.3|10
1641453080000|2022-01-06 07:11:20|7711|7708.2|7711.1|7708.3|7711.1|7708.3|7711|7708.2|5
1641453090000|2022-01-06 07:11:30|7711|7708.2|7709.1|7706.3|7711|7708.2|7709.1|7706.3|14
1641453100000|2022-01-06 07:11:40|7709|7706.2|7708.8|7706|7709.1|7706.3|7708.1|7705.3|51
1641453110000|2022-01-06 07:11:50|7709.1|7706.3|7708.1|7705.3|7709.1|7706.3|7708.1|7705.3|5
1641453120000|2022-01-06 07:12:00|7708.6|7705.8|7708.1|7705.3|7709.1|7706.3|7708.1|7705.3|14
1641453130000|2022-01-06 07:12:10|7708.6|7705.8|7709.3|7706.5|7709.6|7706.8|7708.1|7705.3|2
1641453140000|2022-01-06 07:12:20|7710.1|7707.3|7709.1|7706.3|7710.1|7707.3|7709.1|7706.3|2
1641453150000|2022-01-06 07:12:30|7709.8|7707|7710.1|7707.3|7710.5|7707.7|7709.1|7706.3|9
1641453160000|2022-01-06 07:12:40|||||||||1
1641453170000|2022-01-06 07:12:50|7710|7707.2|7710.1|7707.3|7710.1|7707.3|7709.6|7706.8|7
1641453180000|2022-01-06 07:13:00|7710|7707.2|7708.1|7705.3|7710.1|7707.3|7708.1|7705.3|6
1641453190000|2022-01-06 07:13:10|7708.8|7706|7709.1|7706.3|7709.5|7706.7|7708.8|7706|27
1641453200000|2022-01-06 07:13:20|7710.1|7707.3|7710.1|7707.3|7710.6|7707.8|7710|7707.2|13
1641453210000|2022-01-06 07:13:30|7710.3|7707.5|7711.1|7708.3|7711.1|7708.3|7710.1|7707.3|8
1641453220000|2022-01-06 07:13:40|||||||||14
1641453230000|2022-01-06 07:13:50|7711.5|7708.7|7711.5|7708.7|7711.5|7708.7|7711.5|7708.7|0
1641453240000|2022-01-06 07:14:00|7711.1|7708.3|7708.1|7705.3|7711.1|7708.3|7708.1|7705.3|16
1641453250000|2022-01-06 07:14:10|||||||||1
1641453260000|2022-01-06 07:14:20|7707.8|7705|7707.8|7705|7707.8|7705|7707.8|7705|0
1641453270000|2022-01-06 07:14:30|7707.3|7704.5|7707.3|7704.5|7707.8|7705|7707.3|7704.5|4
1641453280000|2022-01-06 07:14:40|7707.1|7704.3|7707.3|7704.5|7707.8|7705|7707.1|7704.3|12
1641453290000|2022-01-06 07:14:50|7707.8|7705|7708.1|7705.3|7708.1|7705.3|7707.1|7704.3|11
1641453300000|2022-01-06 07:15:00|7708.3|7705.5|7710.1|7707.3|7710.1|7707.3|7708.3|7705.5|5
1641453310000|2022-01-06 07:15:10|7709.8|7707|7708.5|7705.7|7710.1|7707.3|7708.5|7705.7|1
1641453320000|2022-01-06 07:15:20|7707.8|7705|7707.3|7704.5|7707.8|7705|7707.1|7704.3|8
1641453330000|2022-01-06 07:15:30|7707.5|7704.7|7707.1|7704.3|7707.8|7705|7707.1|7704.3|0
1641453340000|2022-01-06 07:15:40|||||||||1
1641453350000|2022-01-06 07:15:50|7706.8|7704|7706.1|7703.3|7706.8|7704|7706.1|7703.3|1
1641453360000|2022-01-06 07:16:00|7706.5|7703.7|7705.1|7702.3|7706.6|7703.8|7704.8|7702|4
1641453370000|2022-01-06 07:16:10|7705.5|7702.7|7705.3|7702.5|7706.1|7703.3|7705.1|7702.3|6
1641453380000|2022-01-06 07:16:20|7705.5|7702.7|7702.1|7699.3|7705.5|7702.7|7702.1|7699.3|20
1641453390000|2022-01-06 07:16:30|7702.3|7699.5|7702.1|7699.3|7702.6|7699.8|7701.9|7699.1|7
1641453400000|2022-01-06 07:16:40|7701.9|7699.1|7702.9|7700.1|7703.1|7700.3|7701.3|7698.5|4
1641453410000|2022-01-06 07:16:50|7702.6|7699.8|7703.9|7701.1|7704.1|7701.3|7702.6|7699.8|9
1641453420000|2022-01-06 07:17:00|7703.6|7700.8|7703.1|7700.3|7704.1|7701.3|7703.1|7700.3|10
1641453430000|2022-01-06 07:17:10|7702.6|7699.8|7702.1|7699.3|7702.6|7699.8|7702.1|7699.3|3
1641453440000|2022-01-06 07:17:20|7701.9|7699.1|7702.1|7699.3|7702.1|7699.3|7701.1|7698.3|6
1641453450000|2022-01-06 07:17:30|7701.9|7699.1|7701.1|7698.3|7702.1|7699.3|7701.1|7698.3|2
1641453460000|2022-01-06 07:17:40|7700.8|7698|7702.1|7699.3|7702.1|7699.3|7700.6|7697.8|25
1641453470000|2022-01-06 07:17:50|7702.3|7699.5|7702.1|7699.3|7703.1|7700.3|7702.1|7699.3|6
1641453480000|2022-01-06 07:18:00|7702.3|7699.5|7702.9|7700.1|7703.1|7700.3|7702.1|7699.3|3
1641453490000|2022-01-06 07:18:10|7702.1|7699.3|7702.4|7699.6|7702.9|7700.1|7702.1|7699.3|2
1641453500000|2022-01-06 07:18:20|7702.1|7699.3|7703.1|7700.3|7703.3|7700.5|7702.1|7699.3|1
1641453510000|2022-01-06 07:18:30|7702.9|7700.1|7703.1|7700.3|7703.1|7700.3|7702.9|7700.1|1
1641453520000|2022-01-06 07:18:40|7702.9|7700.1|7702.8|7700|7703.1|7700.3|7702.6|7699.8|5
1641453530000|2022-01-06 07:18:50|7703.1|7700.3|7704.1|7701.3|7704.1|7701.3|7703.1|7700.3|7
1641453540000|2022-01-06 07:19:00|7704.4|7701.6|7705.1|7702.3|7705.6|7702.8|7704.4|7701.6|23
1641453550000|2022-01-06 07:19:10|7704.6|7701.8|7705.6|7702.8|7705.9|7703.1|7704.6|7701.8|3
1641453560000|2022-01-06 07:19:20|7705.9|7703.1|7706.1|7703.3|7706.1|7703.3|7705.9|7703.1|0
1641453570000|2022-01-06 07:19:30|7706.8|7704|7706.1|7703.3|7707.1|7704.3|7705.8|7703|12
1641453580000|2022-01-06 07:19:40|7706.6|7703.8|7706.4|7703.6|7706.6|7703.8|7706.1|7703.3|3
1641453590000|2022-01-06 07:19:50|7706.1|7703.3|7707.1|7704.3|7707.1|7704.3|7706.1|7703.3|6
1641453600000|2022-01-06 07:20:00|7706.9|7704.1|7706.9|7704.1|7707.1|7704.3|7706.9|7704.1|3
1641453610000|2022-01-06 07:20:10|7707.1|7704.3|7706.9|7704.1|7707.1|7704.3|7706.9|7704.1|2
1641453620000|2022-01-06 07:20:20|7707.1|7704.3|7706.4|7703.6|7707.1|7704.3|7706.1|7703.3|1
1641453630000|2022-01-06 07:20:30|7706.1|7703.3|7706.3|7703.5|7706.6|7703.8|7706.1|7703.3|3
1641453640000|2022-01-06 07:20:40|7706.1|7703.3|7706.1|7703.3|7706.1|7703.3|7706.1|7703.3|0
1641453650000|2022-01-06 07:20:50|7706.3|7703.5|7708.9|7706.1|7708.9|7706.1|7706.3|7703.5|28
1641453660000|2022-01-06 07:21:00|7708.1|7705.3|7708.9|7706.1|7709.1|7706.3|7708.1|7705.3|6
1641453670000|2022-01-06 07:21:10|7708.8|7706|7706.1|7703.3|7708.8|7706|7706.1|7703.3|4
1641453680000|2022-01-06 07:21:20|7706.4|7703.6|7706.9|7704.1|7707.1|7704.3|7706.1|7703.3|5
1641453690000|2022-01-06 07:21:30|7707.1|7704.3|7708.1|7705.3|7708.1|7705.3|7706.4|7703.6|6
1641453700000|2022-01-06 07:21:40|7708.6|7705.8|7706.6|7703.8|7708.6|7705.8|7706.6|7703.8|13
1641453710000|2022-01-06 07:21:50|7706.8|7704|7707.1|7704.3|7707.1|7704.3|7706.6|7703.8|0
1641453720000|2022-01-06 07:22:00|7706.6|7703.8|7706.8|7704|7707.1|7704.3|7706.3|7703.5|8
1641453730000|2022-01-06 07:22:10|7706.1|7703.3|7711.9|7709.1|7711.9|7709.1|7706.1|7703.3|56
1641453740000|2022-01-06 07:22:20|7711.1|7708.3|7711.1|7708.3|7711.6|7708.8|7711.1|7708.3|3
1641453750000|2022-01-06 07:22:30|7711.4|7708.6|7713.8|7711|7714.1|7711.3|7711.3|7708.5|51
1641453760000|2022-01-06 07:22:40|7713.4|7710.6|7713.8|7711|7713.8|7711|7713.1|7710.3|15
1641453770000|2022-01-06 07:22:50|7713.4|7710.6|7712.8|7710|7713.4|7710.6|7712.1|7709.3|13
1641453780000|2022-01-06 07:23:00|7713.1|7710.3|7712.1|7709.3|7713.1|7710.3|7711.1|7708.3|32
1641453790000|2022-01-06 07:23:10|7712.8|7710|7712.1|7709.3|7713.1|7710.3|7712.1|7709.3|17
1641453800000|2022-01-06 07:23:20|7712.3|7709.5|7712.3|7709.5|7713.1|7710.3|7712.1|7709.3|6
1641453810000|2022-01-06 07:23:30|7712.1|7709.3|7713.1|7710.3|7713.8|7711|7712.1|7709.3|11
1641453820000|2022-01-06 07:23:40|||||||||1
1641453830000|2022-01-06 07:23:50|7712.9|7710.1|7711.8|7709|7713.8|7711|7711.8|7709|22
1641453840000|2022-01-06 07:24:00|7711.6|7708.8|7712.1|7709.3|7712.1|7709.3|7711.1|7708.3|2
1641453850000|2022-01-06 07:24:10|7712.5|7709.7|7713.3|7710.5|7713.3|7710.5|7712.1|7709.3|7
1641453860000|2022-01-06 07:24:20|7713.1|7710.3|7713.8|7711|7714.1|7711.3|7712.8|7710|5
1641453870000|2022-01-06 07:24:30|7713.3|7710.5|7715.8|7713|7715.8|7713|7713.3|7710.5|20
1641453880000|2022-01-06 07:24:40|7715.5|7712.7|7715.1|7712.3|7715.5|7712.7|7714.8|7712|13
1641453890000|2022-01-06 07:24:50|7714.8|7712|7713.8|7711|7714.8|7712|7713.5|7710.7|14
1641453900000|2022-01-06 07:25:00|7714.1|7711.3|7713.5|7710.7|7714.1|7711.3|7713.5|7710.7|1
1641453910000|2022-01-06 07:25:10|7714.1|7711.3|7712.8|7710|7714.1|7711.3|7712.5|7709.7|16
1641453920000|2022-01-06 07:25:20|7713.1|7710.3|7713.1|7710.3|7713.5|7710.7|7712.1|7709.3|20
1641453930000|2022-01-06 07:25:30|7713.3|7710.5|7713.1|7710.3|7713.8|7711|7713.1|7710.3|11
1641453940000|2022-01-06 07:25:40|7713.5|7710.7|7712.1|7709.3|7713.5|7710.7|7712.1|7709.3|7
1641453950000|2022-01-06 07:25:50|7710.8|7708|7710.8|7708|7711.1|7708.3|7710.8|7708|16
1641453960000|2022-01-06 07:26:00|7711.1|7708.3|7710.3|7707.5|7711.1|7708.3|7710.3|7707.5|8
1641453970000|2022-01-06 07:26:10|7710.5|7707.7|7710.8|7708|7710.8|7708|7710.3|7707.5|2
1641453980000|2022-01-06 07:26:20|7710.6|7707.8|7710.6|7707.8|7710.8|7708|7710.3|7707.5|1
1641453990000|2022-01-06 07:26:30|7710.5|7707.7|7703.1|7700.3|7710.5|7707.7|7702.3|7699.5|247
1641454000000|2022-01-06 07:26:40|7702.8|7700|7703.1|7700.3|7703.1|7700.3|7702.6|7699.8|21
1641454010000|2022-01-06 07:26:50|7703.6|7700.8|7704.1|7701.3|7704.1|7701.3|7703.1|7700.3|11
1641454020000|2022-01-06 07:27:00|7703.4|7700.6|7702.4|7699.6|7703.4|7700.6|7702.1|7699.3|29
1641454030000|2022-01-06 07:27:10|7702.6|7699.8|7700.3|7697.5|7702.8|7700|7700.3|7697.5|34
1641454040000|2022-01-06 07:27:20|7700.5|7697.7|7700.8|7698|7700.8|7698|7700.3|7697.5|11
1641454050000|2022-01-06 07:27:30|7700.6|7697.8|7701.3|7698.5|7701.3|7698.5|7700.6|7697.8|19
1641454060000|2022-01-06 07:27:40|7701.1|7698.3|7701.1|7698.3|7701.3|7698.5|7700.8|7698|9
1641454070000|2022-01-06 07:27:50|7700.1|7697.3|7700.6|7697.8|7700.8|7698|7700.1|7697.3|28
1641454080000|2022-01-06 07:28:00|7700.3|7697.5|7698.8|7696|7700.8|7698|7698.6|7695.8|19
1641454090000|2022-01-06 07:28:10|7698.6|7695.8|7700.6|7697.8|7701.1|7698.3|7698.5|7695.7|27
1641454100000|2022-01-06 07:28:20|7700.4|7697.6|7700.1|7697.3|7700.6|7697.8|7698.8|7696|50
1641454110000|2022-01-06 07:28:30|7699.6|7696.8|7698.1|7695.3|7699.6|7696.8|7696.1|7693.3|68
1641454120000|2022-01-06 07:28:40|7697.4|7694.6|7699.1|7696.3|7699.1|7696.3|7697.4|7694.6|16
1641454130000|2022-01-06 07:28:50|7699.5|7696.7|7700.1|7697.3|7700.1|7697.3|7699.5|7696.7|15
1641454140000|2022-01-06 07:29:00|||||||||10
1641454150000|2022-01-06 07:29:10|||||||||4
1641454160000|2022-01-06 07:29:20|7700.3|7697.5|7701.6|7698.8|7701.8|7699|7700.1|7697.3|18
1641454170000|2022-01-06 07:29:30|7701.8|7699|7703.1|7700.3|7703.5|7700.7|7701.6|7698.8|19
1641454180000|2022-01-06 07:29:40|7702.7|7699.9|7703.8|7701|7703.8|7701|7702.6|7699.8|14
1641454190000|2022-01-06 07:29:50|7704.1|7701.3|7703.1|7700.3|7704.4|7701.6|7701.8|7699|35
1641454200000|2022-01-06 07:30:00|7702.8|7700|7703.1|7700.3|7703.8|7701|7702.3|7699.5|14
1641454210000|2022-01-06 07:30:10|7703.5|7700.7|7703.8|7701|7703.8|7701|7703.5|7700.7|2
1641454220000|2022-01-06 07:30:20|7703.6|7700.8|7702.8|7700|7703.6|7700.8|7702.6|7699.8|10
1641454230000|2022-01-06 07:30:30|7702.3|7699.5|7701.8|7699|7702.3|7699.5|7701.8|7699|4
1641454240000|2022-01-06 07:30:40|7701.3|7698.5|7701.6|7698.8|7701.8|7699|7700.8|7698|12
1641454250000|2022-01-06 07:30:50|7700.8|7698|7703.1|7700.3|7703.1|7700.3|7700.8|7698|5
1641454260000|2022-01-06 07:31:00|7702.6|7699.8|7703.1|7700.3|7703.1|7700.3|7701.5|7698.7|20
1641454270000|2022-01-06 07:31:10|7703.8|7701|7703.3|7700.5|7703.8|7701|7703.3|7700.5|6
1641454280000|2022-01-06 07:31:20|7703.1|7700.3|7702.1|7699.3|7703.1|7700.3|7702.1|7699.3|8
1641454290000|2022-01-06 07:31:30|7701.8|7699|7702.1|7699.3|7702.1|7699.3|7701.8|7699|6
1641454300000|2022-01-06 07:31:40|7701.4|7698.6|7700.1|7697.3|7701.4|7698.6|7699.6|7696.8|22
1641454310000|2022-01-06 07:31:50|7700.3|7697.5|7703.1|7700.3|7703.1|7700.3|7700.3|7697.5|27
1641454320000|2022-01-06 07:32:00|7703.6|7700.8|7702.9|7700.1|7705.8|7703|7702.4|7699.6|58
1641454330000|2022-01-06 07:32:10|7703.1|7700.3|7705.1|7702.3|7705.1|7702.3|7702.1|7699.3|18
1641454340000|2022-01-06 07:32:20|7705.4|7702.6|7703.1|7700.3|7705.4|7702.6|7703.1|7700.3|12
1641454350000|2022-01-06 07:32:30|7702.6|7699.8|7703.1|7700.3|7704.1|7701.3|7699.4|7696.6|54
1641454360000|2022-01-06 07:32:40|7703.8|7701|7705.2|7702.4|7706.5|7703.7|7703.8|7701|40
1641454370000|2022-01-06 07:32:50|7705.3|7702.5|7704.3|7701.5|7705.5|7702.7|7703.8|7701|23
1641454380000|2022-01-06 07:33:00|7704.5|7701.7|7702.8|7700|7704.8|7702|7702.8|7700|9
1641454390000|2022-01-06 07:33:10|7702.1|7699.3|7702.1|7699.3|7702.3|7699.5|7701.8|7699|13
1641454400000|2022-01-06 07:33:20|7702.3|7699.5|7699.5|7696.7|7702.3|7699.5|7699.5|7696.7|13
1641454410000|2022-01-06 07:33:30|7700.1|7697.3|7701.8|7699|7701.8|7699|7699.3|7696.5|24
1641454420000|2022-01-06 07:33:40|7702.1|7699.3|7704.1|7701.3|7704.1|7701.3|7701.3|7698.5|10
1641454430000|2022-01-06 07:33:50|7703.9|7701.1|7703.1|7700.3|7704.1|7701.3|7703.1|7700.3|9
1641454440000|2022-01-06 07:34:00|7703.3|7700.5|7702.1|7699.3|7704.1|7701.3|7702.1|7699.3|15
1641454450000|2022-01-06 07:34:10|7701.3|7698.5|7698.6|7695.8|7701.3|7698.5|7698.6|7695.8|33
1641454460000|2022-01-06 07:34:20|7698.8|7696|7699.1|7696.3|7699.1|7696.3|7698.4|7695.6|7
1641454470000|2022-01-06 07:34:30|7698.9|7696.1|7698.1|7695.3|7699.1|7696.3|7698.1|7695.3|6
1641454480000|2022-01-06 07:34:40|7697.6|7694.8|7699.1|7696.3|7699.1|7696.3|7697.6|7694.8|15
1641454490000|2022-01-06 07:34:50|7699.3|7696.5|7698.3|7695.5|7700.1|7697.3|7698.3|7695.5|14
1641454500000|2022-01-06 07:35:00|7698.6|7695.8|7698.1|7695.3|7698.6|7695.8|7697.1|7694.3|16
1641454510000|2022-01-06 07:35:10|7697.8|7695|7702.1|7699.3|7702.1|7699.3|7697.8|7695|17
1641454520000|2022-01-06 07:35:20|7702.3|7699.5|7703.1|7700.3|7703.5|7700.7|7702.1|7699.3|17
1641454530000|2022-01-06 07:35:30|7702.8|7700|7704.6|7701.8|7705.8|7703|7702.1|7699.3|92
1641454540000|2022-01-06 07:35:40|7704.9|7702.1|7704.6|7701.8|7706.1|7703.3|7704.3|7701.5|17
1641454550000|2022-01-06 07:35:50|7704.1|7701.3|7704.5|7701.7|7704.8|7702|7704.1|7701.3|7
1641454560000|2022-01-06 07:36:00|7704.3|7701.5|7705.1|7702.3|7705.1|7702.3|7703.2|7700.4|41
1641454570000|2022-01-06 07:36:10|7705.3|7702.5|7706.1|7703.3|7707.1|7704.3|7705.1|7702.3|28
1641454580000|2022-01-06 07:36:20|7705.9|7703.1|7706.1|7703.3|7706.1|7703.3|7705.5|7702.7|4
1641454590000|2022-01-06 07:36:30|7707.1|7704.3|7705.8|7703|7707.1|7704.3|7705.5|7702.7|8
1641454600000|2022-01-06 07:36:40|7706.5|7703.7|7708.3|7705.5|7708.5|7705.7|7706.5|7703.7|33
1641454610000|2022-01-06 07:36:50|7708.1|7705.3|7708.8|7706|7709.3|7706.5|7707.8|7705|17
1641454620000|2022-01-06 07:37:00|7708.5|7705.7|7708.8|7706|7708.8|7706|7707.8|7705|4
1641454630000|2022-01-06 07:37:10|7709|7706.2|7709.8|7707|7709.8|7707|7709|7706.2|17
1641454640000|2022-01-06 07:37:20|7710.5|7707.7|7710.8|7708|7711.5|7708.7|7709.8|7707|40
1641454650000|2022-01-06 07:37:30|7711.5|7708.7|7711.1|7708.3|7712.1|7709.3|7710.3|7707.5|42
1641454660000|2022-01-06 07:37:40|7712.1|7709.3|7713.3|7710.5|7714.1|7711.3|7711.8|7709|31
1641454670000|2022-01-06 07:37:50|7713.6|7710.8|7715.1|7712.3|7715.1|7712.3|7713.3|7710.5|18
1641454680000|2022-01-06 07:38:00|7714.9|7712.1|7713.8|7711|7715.8|7713|7713.5|7710.7|37
1641454690000|2022-01-06 07:38:10|7713.4|7710.6|7714.1|7711.3|7714.3|7711.5|7713.1|7710.3|21
1641454700000|2022-01-06 07:38:20|7714.5|7711.7|7715.1|7712.3|7715.1|7712.3|7714.5|7711.7|17
1641454710000|2022-01-06 07:38:30|7715.8|7713|7715.8|7713|7716.1|7713.3|7715.1|7712.3|17
1641454720000|2022-01-06 07:38:40|7716.1|7713.3|7713.1|7710.3|7716.1|7713.3|7713.1|7710.3|16
1641454730000|2022-01-06 07:38:50|7713.3|7710.5|7712.3|7709.5|7714.1|7711.3|7712.1|7709.3|17
1641454740000|2022-01-06 07:39:00|7712.8|7710|7714.8|7712|7715.1|7712.3|7712.3|7709.5|43
1641454750000|2022-01-06 07:39:10|7715.1|7712.3|7713.3|7710.5|7715.1|7712.3|7713.1|7710.3|11
1641454760000|2022-01-06 07:39:20|7714.1|7711.3|7714.1|7711.3|7715.1|7712.3|7713.1|7710.3|40
1641454770000|2022-01-06 07:39:30|7714.3|7711.5|7714.3|7711.5|7715.3|7712.5|7713.8|7711|19
1641454780000|2022-01-06 07:39:40|7714.1|7711.3|7713.5|7710.7|7714.1|7711.3|7712.8|7710|10
1641454790000|2022-01-06 07:39:50|7713.1|7710.3|7711.8|7709|7713.5|7710.7|7711.8|7709|14
1641454800000|2022-01-06 07:40:00|7711.5|7708.7|7711.3|7708.5|7712.5|7709.7|7710.8|7708|30
1641454810000|2022-01-06 07:40:10|7711.5|7708.7|7711.5|7708.7|7712.5|7709.7|7711.3|7708.5|2
1641454820000|2022-01-06 07:40:20|7711.8|7709|7710.8|7708|7711.8|7709|7710.8|7708|6
1641454830000|2022-01-06 07:40:30|7711.2|7708.4|7712.8|7710|7713.5|7710.7|7710.8|7708|53
1641454840000|2022-01-06 07:40:40|7712.5|7709.7|7715.3|7712.5|7715.5|7712.7|7712.5|7709.7|23
1641454850000|2022-01-06 07:40:50|7715.5|7712.7|7715.5|7712.7|7715.5|7712.7|7714.8|7712|5
1641454860000|2022-01-06 07:41:00|7715.8|7713|7715.5|7712.7|7715.8|7713|7714.8|7712|9
1641454870000|2022-01-06 07:41:10|7715.3|7712.5|7715.5|7712.7|7715.5|7712.7|7714.5|7711.7|4
1641454880000|2022-01-06 07:41:20|7715.8|7713|7717.5|7714.7|7717.5|7714.7|7715.5|7712.7|95
1641454890000|2022-01-06 07:41:30|7717|7714.2|7717|7714.2|7717.5|7714.7|7716.8|7714|19
1641454900000|2022-01-06 07:41:40|7717.3|7714.5|7714.5|7711.7|7717.3|7714.5|7713.5|7710.7|26
1641454910000|2022-01-06 07:41:50|7714.7|7711.9|7722.3|7719.5|7724.3|7721.5|7714.7|7711.9|678
1641454920000|2022-01-06 07:42:00|7722.8|7720|7721.3|7718.5|7723.6|7720.8|7720.8|7718|58
1641454930000|2022-01-06 07:42:10|7721.1|7718.3|7720.3|7717.5|7721.3|7718.5|7720|7717.2|30
1641454940000|2022-01-06 07:42:20|7720.1|7717.3|7720.3|7717.5|7720.6|7717.8|7719.6|7716.8|9
1641454950000|2022-01-06 07:42:30|7719.6|7716.8|7724|7721.2|7724|7721.2|7719.3|7716.5|217
1641454960000|2022-01-06 07:42:40|7724.3|7721.5|7725|7722.2|7726|7723.2|7724|7721.2|77
1641454970000|2022-01-06 07:42:50|7725.3|7722.5|7724.8|7722|7727|7724.2|7724.8|7722|59
1641454980000|2022-01-06 07:43:00|7724.5|7721.7|7722|7719.2|7725.1|7722.3|7722|7719.2|51
1641454990000|2022-01-06 07:43:10|7721.8|7719|7724.3|7721.5|7724.6|7721.8|7721.8|7719|67
1641455000000|2022-01-06 07:43:20|7724|7721.2|7724.3|7721.5|7725.3|7722.5|7724|7721.2|13
1641455010000|2022-01-06 07:43:30|7725.3|7722.5|7725.6|7722.8|7726.9|7724.1|7725.3|7722.5|61
1641455020000|2022-01-06 07:43:40|7726|7723.2|7726.3|7723.5|7726.6|7723.8|7725.3|7722.5|20
1641455030000|2022-01-06 07:43:50|7726.6|7723.8|7726.6|7723.8|7727.6|7724.8|7726.6|7723.8|23
1641455040000|2022-01-06 07:44:00|7726.2|7723.4|7724.6|7721.8|7726.3|7723.5|7724.6|7721.8|53
1641455050000|2022-01-06 07:44:10|7725.3|7722.5|7724.1|7721.3|7725.3|7722.5|7724.1|7721.3|13
1641455060000|2022-01-06 07:44:20|7724.3|7721.5|7722.3|7719.5|7724.3|7721.5|7722.3|7719.5|9
1641455070000|2022-01-06 07:44:30|7722.1|7719.3|7721.3|7718.5|7722.3|7719.5|7720.6|7717.8|36
1641455080000|2022-01-06 07:44:40|7721.1|7718.3|7720.6|7717.8|7721.6|7718.8|7719.6|7716.8|18
1641455090000|2022-01-06 07:44:50|7720.3|7717.5|7720.3|7717.5|7720.6|7717.8|7719.8|7717|15
1641455100000|2022-01-06 07:45:00|7720.6|7717.8|7721.6|7718.8|7722.6|7719.8|7720.6|7717.8|36
1641455110000|2022-01-06 07:45:10|7720.8|7718|7721.3|7718.5|7722.3|7719.5|7720.8|7718|16
1641455120000|2022-01-06 07:45:20|7721.6|7718.8|7722.3|7719.5|7722.3|7719.5|7720.6|7717.8|35
1641455130000|2022-01-06 07:45:30|7722.1|7719.3|7721.1|7718.3|7723.1|7720.3|7720.3|7717.5|33
1641455140000|2022-01-06 07:45:40|7720.9|7718.1|7720.3|7717.5|7720.9|7718.1|7720.3|7717.5|4
1641455150000|2022-01-06 07:45:50|7720.6|7717.8|7721.3|7718.5|7721.6|7718.8|7720.6|7717.8|13
1641455160000|2022-01-06 07:46:00|7721.6|7718.8|7721.3|7718.5|7721.6|7718.8|7721.3|7718.5|7
1641455170000|2022-01-06 07:46:10|7721.1|7718.3|7720.3|7717.5|7721.3|7718.5|7720.3|7717.5|9
1641455180000|2022-01-06 07:46:20|7719.6|7716.8|7718.3|7715.5|7720.3|7717.5|7718.3|7715.5|39
1641455190000|2022-01-06 07:46:30|7718.8|7716|7717.3|7714.5|7719.1|7716.3|7716.6|7713.8|22
1641455200000|2022-01-06 07:46:40|7717.1|7714.3|7715.9|7713.1|7717.1|7714.3|7714.4|7711.6|81
1641455210000|2022-01-06 07:46:50|7716.1|7713.3|7714.9|7712.1|7716.9|7714.1|7714.9|7712.1|5
1641455220000|2022-01-06 07:47:00|7715.1|7712.3|7716.1|7713.3|7716.9|7714.1|7714.9|7712.1|26
1641455230000|2022-01-06 07:47:10|7716.6|7713.8|7714.9|7712.1|7716.9|7714.1|7714.9|7712.1|6
1641455240000|2022-01-06 07:47:20|7715.1|7712.3|7715.9|7713.1|7715.9|7713.1|7714.9|7712.1|1
1641455250000|2022-01-06 07:47:30|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|8
1641455260000|2022-01-06 07:47:40|7715.3|7712.5|7714.9|7712.1|7715.9|7713.1|7714.9|7712.1|7
1641455270000|2022-01-06 07:47:50|7714.6|7711.8|7714.9|7712.1|7715.2|7712.4|7714.6|7711.8|3
1641455280000|2022-01-06 07:48:00|7715.2|7712.4|7715.9|7713.1|7715.9|7713.1|7714.9|7712.1|6
1641455290000|2022-01-06 07:48:10|7716.4|7713.6|7714.9|7712.1|7716.7|7713.9|7713.9|7711.1|12
1641455300000|2022-01-06 07:48:20|7714.6|7711.8|7715.9|7713.1|7715.9|7713.1|7714.4|7711.6|12
1641455310000|2022-01-06 07:48:30|7715.6|7712.8|7716.4|7713.6|7716.9|7714.1|7715.6|7712.8|13
1641455320000|2022-01-06 07:48:40|7716.6|7713.8|7716.9|7714.1|7717.6|7714.8|7716.6|7713.8|7
1641455330000|2022-01-06 07:48:50|7717.1|7714.3|7715.9|7713.1|7717.7|7714.9|7715.9|7713.1|15
1641455340000|2022-01-06 07:49:00|7716.6|7713.8|7717.4|7714.6|7717.6|7714.8|7716.4|7713.6|11
1641455350000|2022-01-06 07:49:10|7716.9|7714.1|7718.9|7716.1|7718.9|7716.1|7716.9|7714.1|2
1641455360000|2022-01-06 07:49:20|7717.9|7715.1|7716.9|7714.1|7717.9|7715.1|7716.6|7713.8|5
1641455370000|2022-01-06 07:49:30|7714.7|7711.9|7711.5|7708.7|7714.7|7711.9|7710.5|7707.7|465
1641455380000|2022-01-06 07:49:40|7711.7|7708.9|7710.5|7707.7|7712|7709.2|7709.8|7707|16
1641455390000|2022-01-06 07:49:50|7710.7|7707.9|7711.7|7708.9|7712.5|7709.7|7710.7|7707.9|19
1641455400000|2022-01-06 07:50:00|7711.5|7708.7|7711.5|7708.7|7712.5|7709.7|7711|7708.2|13
1641455410000|2022-01-06 07:50:10|7711.7|7708.9|7711.5|7708.7|7711.7|7708.9|7711.5|7708.7|2
1641455420000|2022-01-06 07:50:20|7710.5|7707.7|7709.5|7706.7|7711.2|7708.4|7709.5|7706.7|23
1641455430000|2022-01-06 07:50:30|7709.7|7706.9|7710.5|7707.7|7711.5|7708.7|7709.7|7706.9|15
1641455440000|2022-01-06 07:50:40|7710.3|7707.5|7707.5|7704.7|7710.3|7707.5|7707.5|7704.7|30
1641455450000|2022-01-06 07:50:50|||||||||5
1641455460000|2022-01-06 07:51:00|7707.9|7705.1|7710.5|7707.7|7710.5|7707.7|7707.9|7705.1|87
1641455470000|2022-01-06 07:51:10|7710.3|7707.5|7708.5|7705.7|7710.5|7707.7|7708.5|7705.7|12
1641455480000|2022-01-06 07:51:20|7708.3|7705.5|7707.5|7704.7|7708.3|7705.5|7707.5|7704.7|10
1641455490000|2022-01-06 07:51:30|7707.1|7704.3|7708.8|7706|7709|7706.2|7706.8|7704|23
1641455500000|2022-01-06 07:51:40|7708.5|7705.7|7708.8|7706|7709.3|7706.5|7707.8|7705|13
1641455510000|2022-01-06 07:51:50|7709|7706.2|7709.8|7707|7709.8|7707|7708.5|7705.7|2
1641455520000|2022-01-06 07:52:00|7709.5|7706.7|7710.5|7707.7|7710.5|7707.7|7708.8|7706|11
1641455530000|2022-01-06 07:52:10|7710.8|7708|7709.3|7706.5|7711.5|7708.7|7708.5|7705.7|26
1641455540000|2022-01-06 07:52:20|7709.5|7706.7|7710.5|7707.7|7710.8|7708|7708.5|7705.7|22
1641455550000|2022-01-06 07:52:30|7710.8|7708|7709.5|7706.7|7710.8|7708|7708.5|7705.7|16
1641455560000|2022-01-06 07:52:40|7709.3|7706.5|7709.5|7706.7|7709.5|7706.7|7709.1|7706.3|7
1641455570000|2022-01-06 07:52:50|7710.5|7707.7|7711.5|7708.7|7711.5|7708.7|7710.5|7707.7|12
1641455580000|2022-01-06 07:53:00|7711.3|7708.5|7711.5|7708.7|7712.5|7709.7|7711.3|7708.5|16
1641455590000|2022-01-06 07:53:10|7711.3|7708.5|7711.5|7708.7|7711.8|7709|7711|7708.2|5
1641455600000|2022-01-06 07:53:20|7711.3|7708.5|7708.5|7705.7|7711.3|7708.5|7707.5|7704.7|24
1641455610000|2022-01-06 07:53:30|7707.8|7705|7706.5|7703.7|7708.5|7705.7|7705.8|7703|35
1641455620000|2022-01-06 07:53:40|7706.3|7703.5|7705.5|7702.7|7706.5|7703.7|7704.5|7701.7|36
1641455630000|2022-01-06 07:53:50|7705|7702.2|7705.5|7702.7|7706.5|7703.7|7705|7702.2|11
1641455640000|2022-01-06 07:54:00|7705.9|7703.1|7707.5|7704.7|7708.8|7706|7705.9|7703.1|24
1641455650000|2022-01-06 07:54:10|7707.7|7704.9|7708.5|7705.7|7708.5|7705.7|7707.7|7704.9|8
1641455660000|2022-01-06 07:54:20|7707.5|7704.7|7708.5|7705.7|7708.5|7705.7|7707.5|7704.7|8
1641455670000|2022-01-06 07:54:30|7708.2|7705.4|7706.7|7703.9|7708.5|7705.7|7706.5|7703.7|19
1641455680000|2022-01-06 07:54:40|7707.2|7704.4|7710.5|7707.7|7710.5|7707.7|7707.2|7704.4|24
1641455690000|2022-01-06 07:54:50|7709.5|7706.7|7711.8|7709|7711.8|7709|7709.5|7706.7|9
1641455700000|2022-01-06 07:55:00|7711.5|7708.7|7709.5|7706.7|7711.5|7708.7|7709.5|7706.7|21
1641455710000|2022-01-06 07:55:10|7709.3|7706.5|7708|7705.2|7710.5|7707.7|7707.8|7705|19
1641455720000|2022-01-06 07:55:20|7707.8|7705|7707.5|7704.7|7708.2|7705.4|7707.5|7704.7|10
1641455730000|2022-01-06 07:55:30|7707.3|7704.5|7706.5|7703.7|7707.3|7704.5|7706.5|7703.7|2
1641455740000|2022-01-06 07:55:40|7706.3|7703.5|7705.5|7702.7|7706.3|7703.5|7704.8|7702|14
1641455750000|2022-01-06 07:55:50|7706.2|7703.4|7705.3|7702.5|7706.5|7703.7|7705.3|7702.5|17
1641455760000|2022-01-06 07:56:00|7704.7|7701.9|7706.5|7703.7|7706.5|7703.7|7704.5|7701.7|12
1641455770000|2022-01-06 07:56:10|7706.2|7703.4|7706.5|7703.7|7706.7|7703.9|7705.5|7702.7|2
1641455780000|2022-01-06 07:56:20|7706.7|7703.9|7708.5|7705.7|7708.5|7705.7|7706.7|7703.9|22
1641455790000|2022-01-06 07:56:30|7708.8|7706|7708.5|7705.7|7708.8|7706|7707.5|7704.7|2
1641455800000|2022-01-06 07:56:40|7709.2|7706.4|7709.8|7707|7710.5|7707.7|7708.5|7705.7|11
1641455810000|2022-01-06 07:56:50|7709.5|7706.7|7709.5|7706.7|7710.5|7707.7|7709.5|7706.7|8
1641455820000|2022-01-06 07:57:00|7709.8|7707|7709.5|7706.7|7710|7707.2|7709.5|7706.7|7
1641455830000|2022-01-06 07:57:10|7709.8|7707|7708.5|7705.7|7709.8|7707|7708.2|7705.4|12
1641455850000|2022-01-06 07:57:30|7709.5|7706.7|7707.8|7705|7709.5|7706.7|7707.5|7704.7|9
1641455860000|2022-01-06 07:57:40|7708|7705.2|7706.5|7703.7|7709.2|7706.4|7706.5|7703.7|19
1641455870000|2022-01-06 07:57:50|7706.8|7704|7706.8|7704|7707.2|7704.4|7706.5|7703.7|7
1641455880000|2022-01-06 07:58:00|7707.2|7704.4|7706.8|7704|7707.2|7704.4|7705.5|7702.7|40
1641455890000|2022-01-06 07:58:10|7706.5|7703.7|7709.5|7706.7|7709.5|7706.7|7706.5|7703.7|43
1641455900000|2022-01-06 07:58:20|7710.2|7707.4|7709.5|7706.7|7710.8|7708|7709.5|7706.7|13
1641455910000|2022-01-06 07:58:30|7709.3|7706.5|7708.5|7705.7|7709.5|7706.7|7708.5|7705.7|2
1641455920000|2022-01-06 07:58:40|7709.5|7706.7|7709.5|7706.7|7709.8|7707|7709.5|7706.7|10
1641455930000|2022-01-06 07:58:50|7709.2|7706.4|7708.5|7705.7|7709.2|7706.4|7708.3|7705.5|8
1641455940000|2022-01-06 07:59:00|7709|7706.2|7717.2|7714.4|7718.2|7715.4|7709|7706.2|650
1641455950000|2022-01-06 07:59:10|7717.4|7714.6|7719.1|7716.3|7719.1|7716.3|7717.4|7714.6|81
1641455960000|2022-01-06 07:59:20|7719.3|7716.5|7718.6|7715.8|7719.6|7716.8|7718.1|7715.3|64
1641455970000|2022-01-06 07:59:30|7718.1|7715.3|7720.1|7717.3|7720.1|7717.3|7717.6|7714.8|33
1641455980000|2022-01-06 07:59:40|7720.3|7717.5|7718.6|7715.8|7720.3|7717.5|7718.6|7715.8|26
1641455990000|2022-01-06 07:59:50|7718.3|7715.5|7717.6|7714.8|7718.6|7715.8|7717.3|7714.5|23
1641456000000|2022-01-06 08:00:00|7717.9|7715.1|7721.3|7718.5|7723.8|7721|7717.9|7715.1|103
1641456010000|2022-01-06 08:00:10|7721.4|7718.6|7721.3|7718.5|7722.1|7719.3|7719.6|7716.8|91
1641456020000|2022-01-06 08:00:20|7721.1|7718.3|7722.3|7719.5|7722.6|7719.8|7719.6|7716.8|32
1641456030000|2022-01-06 08:00:30|7722.1|7719.3|7717.9|7715.1|7722.1|7719.3|7717.9|7715.1|33
1641456040000|2022-01-06 08:00:40|7718.2|7715.4|7721.4|7718.6|7721.9|7719.1|7718.2|7715.4|28
1641456050000|2022-01-06 08:00:50|7720.9|7718.1|7722.7|7719.9|7723.9|7721.1|7720.9|7718.1|43
1641456060000|2022-01-06 08:01:00|7722.4|7719.6|7725.6|7722.8|7726.6|7723.8|7722.2|7719.4|138
1641456070000|2022-01-06 08:01:10|7725.3|7722.5|7729.6|7726.8|7729.6|7726.8|7725.3|7722.5|93
1641456080000|2022-01-06 08:01:20|7727.6|7724.8|7729.6|7726.8|7729.6|7726.8|7726.6|7723.8|84
1641456090000|2022-01-06 08:01:30|7729.3|7726.5|7726.6|7723.8|7729.3|7726.5|7726.3|7723.5|111
1641456100000|2022-01-06 08:01:40|7727.3|7724.5|7725.6|7722.8|7727.3|7724.5|7725.6|7722.8|41
1641456110000|2022-01-06 08:01:50|7725.9|7723.1|7726.6|7723.8|7727.9|7725.1|7725.9|7723.1|23
1641456120000|2022-01-06 08:02:00|7726.9|7724.1|7728.1|7725.3|7728.1|7725.3|7724.9|7722.1|48
1641456130000|2022-01-06 08:02:10|7728.3|7725.5|7726.3|7723.5|7728.8|7726|7726.3|7723.5|21
1641456140000|2022-01-06 08:02:20|7726.1|7723.3|7726.3|7723.5|7726.6|7723.8|7725.3|7722.5|5
1641456150000|2022-01-06 08:02:30|7727.3|7724.5|7728.3|7725.5|7728.3|7725.5|7727.1|7724.3|34
1641456160000|2022-01-06 08:02:40|7729.1|7726.3|7732.3|7729.5|7732.6|7729.8|7728.6|7725.8|56
1641456170000|2022-01-06 08:02:50|7732.9|7730.1|7733.3|7730.5|7733.8|7731|7732.3|7729.5|57
1641456180000|2022-01-06 08:03:00|7733.4|7730.6|7736.4|7733.6|7739.3|7736.5|7733.3|7730.5|152
1641456190000|2022-01-06 08:03:10|7736.9|7734.1|7735.4|7732.6|7736.9|7734.1|7734.3|7731.5|39
1641456200000|2022-01-06 08:03:20|7735.8|7733|7734.4|7731.6|7735.9|7733.1|7733.9|7731.1|17
1641456210000|2022-01-06 08:03:30|7734.6|7731.8|7731.2|7728.4|7734.9|7732.1|7731.2|7728.4|41
1641456220000|2022-01-06 08:03:40|7730.9|7728.1|7731.2|7728.4|7732.2|7729.4|7729.2|7726.4|23
1641456230000|2022-01-06 08:03:50|7731.4|7728.6|7731.9|7729.1|7732.4|7729.6|7730.9|7728.1|23
1641456240000|2022-01-06 08:04:00|7731.7|7728.9|7731.7|7728.9|7732.9|7730.1|7730.9|7728.1|15
1641456250000|2022-01-06 08:04:10|7731.9|7729.1|7732.4|7729.6|7733.2|7730.4|7731.2|7728.4|76
1641456260000|2022-01-06 08:04:20|7732.6|7729.8|7737.4|7734.6|7737.6|7734.8|7732.6|7729.8|37
1641456270000|2022-01-06 08:04:30|7737.2|7734.4|7737.2|7734.4|7738.2|7735.4|7736.9|7734.1|33
1641456280000|2022-01-06 08:04:40|7736.9|7734.1|7739.2|7736.4|7739.2|7736.4|7736.7|7733.9|11
1641456290000|2022-01-06 08:04:50|7738.9|7736.1|7739.7|7736.9|7740.6|7737.8|7738.9|7736.1|27
1641456300000|2022-01-06 08:05:00|7739.2|7736.4|7741.9|7739.1|7741.9|7739.1|7738.7|7735.9|67
1641456310000|2022-01-06 08:05:10|7741.4|7738.6|7745.6|7742.8|7745.6|7742.8|7740.9|7738.1|103
1641456320000|2022-01-06 08:05:20|7745.9|7743.1|7744.2|7741.4|7745.9|7743.1|7744.2|7741.4|79
1641456330000|2022-01-06 08:05:30|7743.6|7740.8|7742.4|7739.6|7744.7|7741.9|7741.6|7738.8|55
1641456340000|2022-01-06 08:05:40|7742.2|7739.4|7740.9|7738.1|7742.2|7739.4|7739.9|7737.1|37
1641456350000|2022-01-06 08:05:50|7740.6|7737.8|7741.2|7738.4|7741.9|7739.1|7739.9|7737.1|60
1641456360000|2022-01-06 08:06:00|7740.9|7738.1|7743.2|7740.4|7743.7|7740.9|7740.9|7738.1|51
1641456370000|2022-01-06 08:06:10|7743.4|7740.6|7744.2|7741.4|7745.2|7742.4|7743.2|7740.4|27
1641456380000|2022-01-06 08:06:20|7744.6|7741.8|7744.2|7741.4|7745.2|7742.4|7743.2|7740.4|22
1641456390000|2022-01-06 08:06:30|7743.9|7741.1|7745.2|7742.4|7745.2|7742.4|7743.2|7740.4|17
1641456400000|2022-01-06 08:06:40|7745.7|7742.9|7751.2|7748.4|7751.2|7748.4|7745.4|7742.6|88
1641456410000|2022-01-06 08:06:50|7750.9|7748.1|7756.3|7753.5|7756.3|7753.5|7750.9|7748.1|151
1641456420000|2022-01-06 08:07:00|7756.6|7753.8|7755.6|7752.8|7756.9|7754.1|7754.6|7751.8|156
1641456430000|2022-01-06 08:07:10|7755.8|7753|7757.6|7754.8|7757.9|7755.1|7755.8|7753|291
1641456440000|2022-01-06 08:07:20|7757.3|7754.5|7758.4|7755.6|7758.4|7755.6|7754.6|7751.8|97
1641456450000|2022-01-06 08:07:30|7757.9|7755.1|7756.9|7754.1|7758.4|7755.6|7756.9|7754.1|67
1641456460000|2022-01-06 08:07:40|7756.6|7753.8|7752.1|7749.3|7756.6|7753.8|7751.9|7749.1|55
1641456470000|2022-01-06 08:07:50|7752.4|7749.6|7751.9|7749.1|7753.9|7751.1|7751.9|7749.1|23
1641456480000|2022-01-06 08:08:00|7752.1|7749.3|7752.6|7749.8|7753.6|7750.8|7751.6|7748.8|101
1641456490000|2022-01-06 08:08:10|7752.4|7749.6|7751.6|7748.8|7752.6|7749.8|7750.6|7747.8|64
1641456500000|2022-01-06 08:08:20|7751.2|7748.4|7748.6|7745.8|7751.2|7748.4|7748.6|7745.8|23
1641456510000|2022-01-06 08:08:30|7748.8|7746|7748.6|7745.8|7749.6|7746.8|7746.9|7744.1|129
1641456520000|2022-01-06 08:08:40|7748.9|7746.1|7746.9|7744.1|7749.6|7746.8|7746.9|7744.1|31
1641456530000|2022-01-06 08:08:50|7746.6|7743.8|7748.4|7745.6|7748.4|7745.6|7745.6|7742.8|20
1641456540000|2022-01-06 08:09:00|7747.9|7745.1|7745.4|7742.6|7748.6|7745.8|7744.6|7741.8|60
1641456550000|2022-01-06 08:09:10|7745.2|7742.4|7744.9|7742.1|7745.2|7742.4|7743.9|7741.1|13
1641456560000|2022-01-06 08:09:20|7745.1|7742.3|7744.6|7741.8|7745.1|7742.3|7742.9|7740.1|31
1641456570000|2022-01-06 08:09:30|7744.4|7741.6|7745.9|7743.1|7746.9|7744.1|7744.4|7741.6|17
1641456580000|2022-01-06 08:09:40|7746.4|7743.6|7745.4|7742.6|7746.4|7743.6|7744.6|7741.8|34
1641456590000|2022-01-06 08:09:50|7745.6|7742.8|7744.9|7742.1|7745.6|7742.8|7744.4|7741.6|25
1641456600000|2022-01-06 08:10:00|7744.6|7741.8|7745.4|7742.6|7745.4|7742.6|7742.9|7740.1|65
1641456610000|2022-01-06 08:10:10|7745.6|7742.8|7747.6|7744.8|7748.6|7745.8|7745.6|7742.8|29
1641456620000|2022-01-06 08:10:20|7749.2|7746.4|7751.3|7748.5|7753.3|7750.5|7749.2|7746.4|238
1641456630000|2022-01-06 08:10:30|7751.1|7748.3|7754.3|7751.5|7754.6|7751.8|7750.6|7747.8|65
1641456640000|2022-01-06 08:10:40|7754.6|7751.8|7754.6|7751.8|7754.8|7752|7753.6|7750.8|36
1641456650000|2022-01-06 08:10:50|7754.2|7751.4|7755.8|7753|7756.3|7753.5|7753.6|7750.8|47
1641456660000|2022-01-06 08:11:00|7755.6|7752.8|7750.6|7747.8|7755.6|7752.8|7750.6|7747.8|37
1641456670000|2022-01-06 08:11:10|7751.6|7748.8|7753.6|7750.8|7754.4|7751.6|7750.6|7747.8|48
1641456680000|2022-01-06 08:11:20|7753.9|7751.1|7754.8|7752|7755.6|7752.8|7753.9|7751.1|32
1641456690000|2022-01-06 08:11:30|7754.6|7751.8|7757.3|7754.5|7757.6|7754.8|7754.6|7751.8|100
1641456700000|2022-01-06 08:11:40|7756.6|7753.8|7756.6|7753.8|7757.3|7754.5|7755.3|7752.5|16
1641456710000|2022-01-06 08:11:50|7757.3|7754.5|7756.8|7754|7757.3|7754.5|7756.6|7753.8|14
1641456720000|2022-01-06 08:12:00|7756.6|7753.8|7755.6|7752.8|7756.6|7753.8|7755.6|7752.8|15
1641456730000|2022-01-06 08:12:10|7755.8|7753|7755.6|7752.8|7756.8|7754|7754.8|7752|11
1641456740000|2022-01-06 08:12:20|7755.1|7752.3|7754.6|7751.8|7755.6|7752.8|7754.6|7751.8|23
1641456750000|2022-01-06 08:12:30|7754.1|7751.3|7754.6|7751.8|7755.6|7752.8|7753.6|7750.8|17
1641456760000|2022-01-06 08:12:40|7753.6|7750.8|7749.6|7746.8|7754.6|7751.8|7749.3|7746.5|36
1641456770000|2022-01-06 08:12:50|7748.9|7746.1|7750.6|7747.8|7750.6|7747.8|7748.8|7746|17
1641456780000|2022-01-06 08:13:00|7750.9|7748.1|7751.4|7748.6|7752.3|7749.5|7750.6|7747.8|24
1641456790000|2022-01-06 08:13:10|7751.6|7748.8|7747.6|7744.8|7751.6|7748.8|7746.6|7743.8|25
1641456800000|2022-01-06 08:13:20|7747.9|7745.1|7749.6|7746.8|7750.6|7747.8|7747.6|7744.8|36
1641456810000|2022-01-06 08:13:30|7748.8|7746|7749.6|7746.8|7749.6|7746.8|7748.6|7745.8|18
1641456820000|2022-01-06 08:13:40|7749.8|7747|7750.6|7747.8|7751|7748.2|7749.8|7747|12
1641456830000|2022-01-06 08:13:50|7750.1|7747.3|7750.8|7748|7751.3|7748.5|7749.8|7747|19
1641456840000|2022-01-06 08:14:00|7750.6|7747.8|7750.6|7747.8|7752.6|7749.8|7750.6|7747.8|22
1641456850000|2022-01-06 08:14:10|7750.8|7748|7750.6|7747.8|7751.6|7748.8|7750.3|7747.5|11
1641456860000|2022-01-06 08:14:20|7751.1|7748.3|7749.6|7746.8|7751.1|7748.3|7747.6|7744.8|41
1641456870000|2022-01-06 08:14:30|7749.8|7747|7748.3|7745.5|7750.8|7748|7747.6|7744.8|73
1641456880000|2022-01-06 08:14:40|7747.6|7744.8|7745.6|7742.8|7747.6|7744.8|7745.3|7742.5|20
1641456890000|2022-01-06 08:14:50|7746.6|7743.8|7743.6|7740.8|7746.6|7743.8|7743.3|7740.5|42
1641456900000|2022-01-06 08:15:00|7743.3|7740.5|7743.6|7740.8|7744.6|7741.8|7741.8|7739|64
1641456910000|2022-01-06 08:15:10|7743.8|7741|7742.6|7739.8|7743.8|7741|7739.6|7736.8|81
1641456920000|2022-01-06 08:15:20|7742.3|7739.5|7741.6|7738.8|7742.6|7739.8|7740.6|7737.8|45
1641456930000|2022-01-06 08:15:30|7740.8|7738|7741.6|7738.8|7741.6|7738.8|7740.6|7737.8|96
1641456940000|2022-01-06 08:15:40|7741.9|7739.1|7740.6|7737.8|7743.6|7740.8|7740.6|7737.8|45
1641456950000|2022-01-06 08:15:50|7740.9|7738.1|7739.6|7736.8|7741.6|7738.8|7739.3|7736.5|40
1641456960000|2022-01-06 08:16:00|7739.2|7736.4|7739.1|7736.3|7740.6|7737.8|7738.6|7735.8|40
1641456970000|2022-01-06 08:16:10|7739.6|7736.8|7738.6|7735.8|7739.6|7736.8|7737.6|7734.8|22
1641456980000|2022-01-06 08:16:20|7738.4|7735.6|7742.1|7739.3|7742.3|7739.5|7738.4|7735.6|53
1641456990000|2022-01-06 08:16:30|7742.3|7739.5|7742.8|7740|7744.1|7741.3|7742.3|7739.5|40
1641457000000|2022-01-06 08:16:40|7742.6|7739.8|7741.6|7738.8|7743.6|7740.8|7741.3|7738.5|11
1641457010000|2022-01-06 08:16:50|7741.8|7739|7743.6|7740.8|7743.6|7740.8|7741.8|7739|18
1641457020000|2022-01-06 08:17:00|7744.3|7741.5|7743.6|7740.8|7744.8|7742|7740.9|7738.1|47
1641457030000|2022-01-06 08:17:10|7743.4|7740.6|7746.3|7743.5|7746.3|7743.5|7742.6|7739.8|25
1641457040000|2022-01-06 08:17:20|7745.9|7743.1|7744.6|7741.8|7746.6|7743.8|7744.3|7741.5|36
1641457050000|2022-01-06 08:17:30|7744.3|7741.5|7743.8|7741|7744.6|7741.8|7743.6|7740.8|17
1641457060000|2022-01-06 08:17:40|7743.6|7740.8|7741.6|7738.8|7743.6|7740.8|7741.3|7738.5|21
1641457070000|2022-01-06 08:17:50|7741.3|7738.5|7742.1|7739.3|7742.9|7740.1|7741.3|7738.5|25
1641457080000|2022-01-06 08:18:00|7741.8|7739|7744.3|7741.5|7746.6|7743.8|7741.8|7739|26
1641457090000|2022-01-06 08:18:10|7744.6|7741.8|7741.6|7738.8|7744.6|7741.8|7740.3|7737.5|50
1641457100000|2022-01-06 08:18:20|7741.8|7739|7740.6|7737.8|7742.3|7739.5|7739.6|7736.8|30
1641457110000|2022-01-06 08:18:30|7740.3|7737.5|7745.3|7742.5|7745.3|7742.5|7740.3|7737.5|42
1641457120000|2022-01-06 08:18:40|7744.3|7741.5|7745.8|7743|7745.8|7743|7743.3|7740.5|16
1641457130000|2022-01-06 08:18:50|7746|7743.2|7746.3|7743.5|7746.3|7743.5|7745.3|7742.5|17
1641457140000|2022-01-06 08:19:00|7745.6|7742.8|7748.3|7745.5|7748.3|7745.5|7745.6|7742.8|33
1641457150000|2022-01-06 08:19:10|7747.6|7744.8|7747|7744.2|7747.6|7744.8|7746.6|7743.8|18
1641457160000|2022-01-06 08:19:20|7747.3|7744.5|7746.3|7743.5|7748.3|7745.5|7746.3|7743.5|36
1641457170000|2022-01-06 08:19:30|7744.6|7741.8|7744.3|7741.5|7744.6|7741.8|7743.6|7740.8|54
1641457180000|2022-01-06 08:19:40|7743.6|7740.8|7743.6|7740.8|7743.8|7741|7743.3|7740.5|17
1641457190000|2022-01-06 08:19:50|7744|7741.2|7743.6|7740.8|7744.3|7741.5|7743.3|7740.5|11
1641457200000|2022-01-06 08:20:00|7742.8|7740|7743.1|7740.3|7744.3|7741.5|7742.6|7739.8|30
1641457210000|2022-01-06 08:20:10|7742.8|7740|7742.6|7739.8|7743.3|7740.5|7741.3|7738.5|50
1641457220000|2022-01-06 08:20:20|7742.3|7739.5|7742.3|7739.5|7742.8|7740|7741.3|7738.5|12
1641457230000|2022-01-06 08:20:30|7741.9|7739.1|7740.6|7737.8|7741.9|7739.1|7740.3|7737.5|12
1641457240000|2022-01-06 08:20:40|7740.2|7737.4|7743.6|7740.8|7743.6|7740.8|7737.8|7735|110
1641457250000|2022-01-06 08:20:50|7744.3|7741.5|7742.6|7739.8|7744.3|7741.5|7742.6|7739.8|42
1641457260000|2022-01-06 08:21:00|7742.3|7739.5|7739.8|7737|7742.6|7739.8|7739.8|7737|19
1641457270000|2022-01-06 08:21:10|7740.3|7737.5|7739.3|7736.5|7740.3|7737.5|7737.1|7734.3|33
1641457280000|2022-01-06 08:21:20|7739.9|7737.1|7739|7736.2|7739.9|7737.1|7738.6|7735.8|16
1641457290000|2022-01-06 08:21:30|7739.3|7736.5|7738.6|7735.8|7739.6|7736.8|7738.3|7735.5|21
1641457300000|2022-01-06 08:21:40|7737.9|7735.1|7735.6|7732.8|7739.6|7736.8|7735.6|7732.8|50
1641457310000|2022-01-06 08:21:50|7736.3|7733.5|7735.6|7732.8|7737.3|7734.5|7734.3|7731.5|58
1641457320000|2022-01-06 08:22:00|7736.3|7733.5|7730.3|7727.5|7736.3|7733.5|7729.7|7726.9|93
1641457330000|2022-01-06 08:22:10|7729.8|7727|7730.3|7727.5|7731.3|7728.5|7729.6|7726.8|76
1641457340000|2022-01-06 08:22:20|7730.6|7727.8|7731.6|7728.8|7733.3|7730.5|7729.8|7727|48
1641457350000|2022-01-06 08:22:30|7731.4|7728.6|7733.6|7730.8|7733.6|7730.8|7730.8|7728|28
1641457360000|2022-01-06 08:22:40|7733.8|7731|7732.8|7730|7734|7731.2|7731.8|7729|15
1641457370000|2022-01-06 08:22:50|7732.6|7729.8|7733.3|7730.5|7733.3|7730.5|7731.6|7728.8|12
1641457380000|2022-01-06 08:23:00|7733.1|7730.3|7732.4|7729.6|7735.4|7732.6|7731.8|7729|20
1641457390000|2022-01-06 08:23:10|7732.6|7729.8|7733.1|7730.3|7734.6|7731.8|7732.6|7729.8|19
1641457400000|2022-01-06 08:23:20|7733.3|7730.5|7732.1|7729.3|7733.3|7730.5|7730.6|7727.8|20
1641457410000|2022-01-06 08:23:30|7732.6|7729.8|7732.6|7729.8|7732.8|7730|7731.6|7728.8|13
1641457420000|2022-01-06 08:23:40|7732.3|7729.5|7732.6|7729.8|7732.6|7729.8|7731.6|7728.8|12
1641457430000|2022-01-06 08:23:50|7732.4|7729.6|7734.6|7731.8|7734.6|7731.8|7731.6|7728.8|15
1641457440000|2022-01-06 08:24:00|7734.8|7732|7735.6|7732.8|7735.8|7733|7734.3|7731.5|13
1641457450000|2022-01-06 08:24:10|7735.8|7733|7735.6|7732.8|7736.6|7733.8|7735.3|7732.5|25
1641457460000|2022-01-06 08:24:20|7734.3|7731.5|7734.3|7731.5|7734.6|7731.8|7733.6|7730.8|15
1641457470000|2022-01-06 08:24:30|7733.8|7731|7732.8|7730|7734.3|7731.5|7732.6|7729.8|5
1641457480000|2022-01-06 08:24:40|7732.6|7729.8|7730.6|7727.8|7732.9|7730.1|7730.6|7727.8|22
1641457490000|2022-01-06 08:24:50|7731.3|7728.5|7731.3|7728.5|7732.6|7729.8|7731.3|7728.5|12
1641457500000|2022-01-06 08:25:00|7732.3|7729.5|7732.6|7729.8|7733.3|7730.5|7731.8|7729|18
1641457510000|2022-01-06 08:25:10|7732.3|7729.5|7735.3|7732.5|7735.6|7732.8|7732.3|7729.5|27
1641457520000|2022-01-06 08:25:20|7735.6|7732.8|7735.3|7732.5|7735.8|7733|7734.3|7731.5|18
1641457530000|2022-01-06 08:25:30|7734.8|7732|7730.8|7728|7734.8|7732|7730.8|7728|35
1641457540000|2022-01-06 08:25:40|7730.6|7727.8|7732.6|7729.8|7732.6|7729.8|7730.2|7727.4|62
1641457550000|2022-01-06 08:25:50|7733|7730.2|7730.6|7727.8|7733|7730.2|7730.3|7727.5|28
1641457560000|2022-01-06 08:26:00|7730.3|7727.5|7732.6|7729.8|7732.6|7729.8|7728.6|7725.8|34
1641457570000|2022-01-06 08:26:10|7732.9|7730.1|7730.3|7727.5|7735.3|7732.5|7730.3|7727.5|30
1641457580000|2022-01-06 08:26:20|7730.1|7727.3|7733.6|7730.8|7734.8|7732|7729.3|7726.5|57
1641457590000|2022-01-06 08:26:30|7733.4|7730.6|7731.6|7728.8|7733.4|7730.6|7731.6|7728.8|13
1641457600000|2022-01-06 08:26:40|7730.6|7727.8|7730.8|7728|7732.6|7729.8|7730.6|7727.8|20
1641457610000|2022-01-06 08:26:50|7730.6|7727.8|7730.6|7727.8|7730.8|7728|7729.3|7726.5|26
1641457620000|2022-01-06 08:27:00|7731.1|7728.3|7729.6|7726.8|7731.6|7728.8|7728.9|7726.1|41
1641457630000|2022-01-06 08:27:10|7729.1|7726.3|7728.4|7725.6|7729.6|7726.8|7727.9|7725.1|32
1641457640000|2022-01-06 08:27:20|7728.6|7725.8|7726.6|7723.8|7728.6|7725.8|7724.9|7722.1|48
1641457650000|2022-01-06 08:27:30|7726.2|7723.4|7727.8|7725|7728.9|7726.1|7725.6|7722.8|44
1641457660000|2022-01-06 08:27:40|7728.1|7725.3|7727.6|7724.8|7728.1|7725.3|7725.8|7723|14
1641457670000|2022-01-06 08:27:50|7727.3|7724.5|7725.6|7722.8|7727.3|7724.5|7723.9|7721.1|48
1641457680000|2022-01-06 08:28:00|7725.9|7723.1|7723.6|7720.8|7725.9|7723.1|7720.6|7717.8|54
1641457690000|2022-01-06 08:28:10|7723.8|7721|7723.6|7720.8|7723.8|7721|7722.6|7719.8|31
1641457700000|2022-01-06 08:28:20|7722.6|7719.8|7720.8|7718|7722.8|7720|7719.8|7717|46
1641457710000|2022-01-06 08:28:30|7721.3|7718.5|7723.1|7720.3|7723.6|7720.8|7720.6|7717.8|26
1641457720000|2022-01-06 08:28:40|7722.9|7720.1|7722.3|7719.5|7724.6|7721.8|7722.3|7719.5|36
1641457730000|2022-01-06 08:28:50|7722.6|7719.8|7719.6|7716.8|7722.6|7719.8|7718.6|7715.8|86
1641457740000|2022-01-06 08:29:00|7719.3|7716.5|7721.3|7718.5|7723.6|7720.8|7718.6|7715.8|60
1641457750000|2022-01-06 08:29:10|7722.3|7719.5|7723.6|7720.8|7724.3|7721.5|7721.3|7718.5|84
1641457760000|2022-01-06 08:29:20|7723.3|7720.5|7726.3|7723.5|7726.6|7723.8|7723.1|7720.3|35
1641457770000|2022-01-06 08:29:30|7726.7|7723.9|7730.3|7727.5|7732.3|7729.5|7726.7|7723.9|130
1641457780000|2022-01-06 08:29:40|7730|7727.2|7730|7727.2|7730.8|7728|7725.2|7722.4|113
1641457790000|2022-01-06 08:29:50|7730.3|7727.5|7732|7729.2|7733|7730.2|7730|7727.2|63
1641457800000|2022-01-06 08:30:00|7732.5|7729.7|7729.5|7726.7|7734.3|7731.5|7727.2|7724.4|181
1641457810000|2022-01-06 08:30:10|7729.3|7726.5|7730|7727.2|7730.2|7727.4|7727|7724.2|63
1641457820000|2022-01-06 08:30:20|7730.2|7727.4|7733.7|7730.9|7734.2|7731.4|7730.2|7727.4|25
1641457830000|2022-01-06 08:30:30|7734|7731.2|7735.5|7732.7|7736.7|7733.9|7733.2|7730.4|41
1641457840000|2022-01-06 08:30:40|7735|7732.2|7736.2|7733.4|7738|7735.2|7733.7|7730.9|64
1641457850000|2022-01-06 08:30:50|7736|7733.2|7737.3|7734.5|7738|7735.2|7735.7|7732.9|23
1641457860000|2022-01-06 08:31:00|7737.7|7734.9|7737|7734.2|7739.3|7736.5|7736|7733.2|62
1641457870000|2022-01-06 08:31:10|7737.2|7734.4|7737.5|7734.7|7739|7736.2|7737.2|7734.4|25
1641457880000|2022-01-06 08:31:20|7737.7|7734.9|7739|7736.2|7739|7736.2|7737.5|7734.7|8
1641457890000|2022-01-06 08:31:30|7738.7|7735.9|7738.5|7735.7|7739|7736.2|7737.7|7734.9|26
1641457900000|2022-01-06 08:31:40|7738.3|7735.5|7742.9|7740.1|7743.1|7740.3|7738.2|7735.4|323
1641457910000|2022-01-06 08:31:50|7743.1|7740.3|7743.4|7740.6|7743.4|7740.6|7741.9|7739.1|86
1641457920000|2022-01-06 08:32:00|7743.1|7740.3|7742.6|7739.8|7743.7|7740.9|7742.4|7739.6|31
1641457930000|2022-01-06 08:32:10|7742.8|7740|7747.4|7744.6|7748.4|7745.6|7742.8|7740|76
1641457940000|2022-01-06 08:32:20|7746.7|7743.9|7747.4|7744.6|7747.4|7744.6|7745.4|7742.6|29
1641457950000|2022-01-06 08:32:30|7747.2|7744.4|7745.4|7742.6|7747.2|7744.4|7743.4|7740.6|40
1641457960000|2022-01-06 08:32:40|7745|7742.2|7745.4|7742.6|7745.7|7742.9|7743.4|7740.6|45
1641457970000|2022-01-06 08:32:50|7744.9|7742.1|7741.4|7738.6|7744.9|7742.1|7741|7738.2|62
1641457980000|2022-01-06 08:33:00|7741.7|7738.9|7739.4|7736.6|7741.7|7738.9|7738.9|7736.1|69
1641457990000|2022-01-06 08:33:10|7739.2|7736.4|7737|7734.2|7739.2|7736.4|7735|7732.2|120
1641458000000|2022-01-06 08:33:20|7736.7|7733.9|7736|7733.2|7736.7|7733.9|7735.7|7732.9|28
1641458010000|2022-01-06 08:33:30|7736.4|7733.6|7739|7736.2|7739.2|7736.4|7735.7|7732.9|47
1641458020000|2022-01-06 08:33:40|7738.7|7735.9|7741.7|7738.9|7742.4|7739.6|7738.7|7735.9|64
1641458030000|2022-01-06 08:33:50|7741.4|7738.6|7740.4|7737.6|7742.2|7739.4|7740.4|7737.6|28
1641458040000|2022-01-06 08:34:00|7740|7737.2|7742.4|7739.6|7742.4|7739.6|7739.4|7736.6|37
1641458050000|2022-01-06 08:34:10|7741.7|7738.9|7740.6|7737.8|7742.4|7739.6|7740.6|7737.8|22
1641458060000|2022-01-06 08:34:20|7740.8|7738|7740.4|7737.6|7741.4|7738.6|7739.4|7736.6|35
1641458070000|2022-01-06 08:34:30|7739.9|7737.1|7738.1|7735.3|7741.4|7738.6|7737.3|7734.5|49
1641458080000|2022-01-06 08:34:40|7738.4|7735.6|7738.6|7735.8|7739.1|7736.3|7737.4|7734.6|21
1641458090000|2022-01-06 08:34:50|7738.8|7736|7742.6|7739.8|7743.1|7740.3|7738.8|7736|37
1641458100000|2022-01-06 08:35:00|7742.1|7739.3|7742.1|7739.3|7742.4|7739.6|7741.1|7738.3|9
1641458110000|2022-01-06 08:35:10|7742.4|7739.6|7742.1|7739.3|7744.1|7741.3|7741.9|7739.1|28
1641458120000|2022-01-06 08:35:20|7742.4|7739.6|7744.1|7741.3|7744.4|7741.6|7742.1|7739.3|9
1641458130000|2022-01-06 08:35:30|7743.8|7741|7742.4|7739.6|7744.6|7741.8|7742.1|7739.3|37
1641458140000|2022-01-06 08:35:40|7742.1|7739.3|7741.9|7739.1|7742.4|7739.6|7740.4|7737.6|13
1641458150000|2022-01-06 08:35:50|7741.6|7738.8|7745.1|7742.3|7745.4|7742.6|7741.1|7738.3|52
1641458160000|2022-01-06 08:36:00|7744.6|7741.8|7740.4|7737.6|7745.1|7742.3|7740.4|7737.6|24
1641458170000|2022-01-06 08:36:10|7741.4|7738.6|7740.4|7737.6|7741.4|7738.6|7739.4|7736.6|7
1641458180000|2022-01-06 08:36:20|7741.1|7738.3|7741.4|7738.6|7742.4|7739.6|7741.1|7738.3|12
1641458190000|2022-01-06 08:36:30|7741.1|7738.3|7741.1|7738.3|7741.4|7738.6|7740.6|7737.8|9
1641458200000|2022-01-06 08:36:40|7741.4|7738.6|7741.4|7738.6|7742.4|7739.6|7741.4|7738.6|15
1641458210000|2022-01-06 08:36:50|7742.1|7739.3|7741.6|7738.8|7742.4|7739.6|7740.6|7737.8|23
1641458220000|2022-01-06 08:37:00|7741.4|7738.6|7736.4|7733.6|7742.2|7739.4|7736.4|7733.6|42
1641458230000|2022-01-06 08:37:10|7736.2|7733.4|7735.4|7732.6|7736.4|7733.6|7733.9|7731.1|38
1641458240000|2022-01-06 08:37:20|7735.1|7732.3|7730.7|7727.9|7735.1|7732.3|7729.9|7727.1|70
1641458250000|2022-01-06 08:37:30|7731.4|7728.6|7731.9|7729.1|7731.9|7729.1|7730.4|7727.6|49
1641458260000|2022-01-06 08:37:40|7732.1|7729.3|7732.1|7729.3|7732.1|7729.3|7731.4|7728.6|16
1641458270000|2022-01-06 08:37:50|7731.9|7729.1|7730.7|7727.9|7732.2|7729.4|7729.7|7726.9|34
1641458280000|2022-01-06 08:38:00|7730.4|7727.6|7730.4|7727.6|7731.4|7728.6|7729.4|7726.6|49
1641458290000|2022-01-06 08:38:10|7730.2|7727.4|7727.7|7724.9|7730.4|7727.6|7727.7|7724.9|27
1641458300000|2022-01-06 08:38:20|7727.4|7724.6|7729.4|7726.6|7729.4|7726.6|7727.4|7724.6|29
1641458310000|2022-01-06 08:38:30|7728.9|7726.1|7730.4|7727.6|7730.4|7727.6|7728.4|7725.6|11
1641458320000|2022-01-06 08:38:40|7731.4|7728.6|7730.4|7727.6|7732.4|7729.6|7730.4|7727.6|21
1641458330000|2022-01-06 08:38:50|7731.2|7728.4|7732.4|7729.6|7732.4|7729.6|7731.2|7728.4|4
1641458340000|2022-01-06 08:39:00|7732.2|7729.4|7731.4|7728.6|7732.4|7729.6|7730.4|7727.6|30
1641458350000|2022-01-06 08:39:10|7731.9|7729.1|7733.4|7730.6|7733.9|7731.1|7730.4|7727.6|24
1641458360000|2022-01-06 08:39:20|7734.2|7731.4|7733.1|7730.3|7735|7732.2|7732.4|7729.6|20
1641458370000|2022-01-06 08:39:30|7733.4|7730.6|7734.4|7731.6|7735.7|7732.9|7733.4|7730.6|31
1641458380000|2022-01-06 08:39:40|7735.4|7732.6|7733.1|7730.3|7736.2|7733.4|7732.9|7730.1|43
1641458390000|2022-01-06 08:39:50|7732.7|7729.9|7731.7|7728.9|7732.7|7729.9|7731.7|7728.9|16
1641458400000|2022-01-06 08:40:00|7732.1|7729.3|7729.7|7726.9|7733.4|7730.6|7727.7|7724.9|78
1641458410000|2022-01-06 08:40:10|7730|7727.2|7730.4|7727.6|7730.7|7727.9|7729|7726.2|9
1641458420000|2022-01-06 08:40:20|7731|7728.2|7734.2|7731.4|7734.2|7731.4|7730.4|7727.6|28
1641458430000|2022-01-06 08:40:30|7734|7731.2|7734.4|7731.6|7735.2|7732.4|7733.2|7730.4|11
1641458440000|2022-01-06 08:40:40|7735.2|7732.4|7734.4|7731.6|7736.4|7733.6|7734.4|7731.6|31
1641458450000|2022-01-06 08:40:50|7734.2|7731.4|7733.4|7730.6|7735.4|7732.6|7733.2|7730.4|35
1641458460000|2022-01-06 08:41:00|7733|7730.2|7732.4|7729.6|7734|7731.2|7732.4|7729.6|22
1641458470000|2022-01-06 08:41:10|7733.4|7730.6|7731.1|7728.3|7734.2|7731.4|7730.4|7727.6|18
1641458480000|2022-01-06 08:41:20|7730.9|7728.1|7733|7730.2|7733.4|7730.6|7730.9|7728.1|14
1641458490000|2022-01-06 08:41:30|7732.4|7729.6|7733.4|7730.6|7734.4|7731.6|7731.4|7728.6|49
1641458500000|2022-01-06 08:41:40|7733.2|7730.4|7731.4|7728.6|7733.4|7730.6|7731.4|7728.6|34
1641458510000|2022-01-06 08:41:50|7731.6|7728.8|7733|7730.2|7733.4|7730.6|7731.6|7728.8|17
1641458520000|2022-01-06 08:42:00|7732.7|7729.9|7734.4|7731.6|7734.4|7731.6|7732|7729.2|46
1641458530000|2022-01-06 08:42:10|7734|7731.2|7728.7|7725.9|7734.2|7731.4|7728.7|7725.9|111
1641458540000|2022-01-06 08:42:20|7729|7726.2|7729.7|7726.9|7730|7727.2|7728|7725.2|21
1641458550000|2022-01-06 08:42:30|7730.7|7727.9|7730.4|7727.6|7730.7|7727.9|7730|7727.2|10
1641458560000|2022-01-06 08:42:40|7730.2|7727.4|7730|7727.2|7731.7|7728.9|7729.7|7726.9|20
1641458570000|2022-01-06 08:42:50|7730.3|7727.5|7731.2|7728.4|7732.7|7729.9|7730.3|7727.5|27
1641458580000|2022-01-06 08:43:00|7731|7728.2|7732.7|7729.9|7733|7730.2|7730.7|7727.9|7
1641458590000|2022-01-06 08:43:10|7733|7730.2|7731.7|7728.9|7733.7|7730.9|7731|7728.2|25
1641458600000|2022-01-06 08:43:20|7731|7728.2|7728.2|7725.4|7731|7728.2|7727.7|7724.9|25
1641458610000|2022-01-06 08:43:30|7728|7725.2|7730|7727.2|7730.2|7727.4|7727.7|7724.9|36
1641458620000|2022-01-06 08:43:40|7729.7|7726.9|7730.7|7727.9|7731|7728.2|7729.7|7726.9|6
1641458630000|2022-01-06 08:43:50|7729.9|7727.1|7729.7|7726.9|7730.7|7727.9|7728.7|7725.9|33
1641458640000|2022-01-06 08:44:00|7729.3|7726.5|7726.2|7723.4|7729.3|7726.5|7725.7|7722.9|35
1641458650000|2022-01-06 08:44:10|7726.4|7723.6|7726.7|7723.9|7727|7724.2|7725.7|7722.9|19
1641458660000|2022-01-06 08:44:20|7727.7|7724.9|7726.7|7723.9|7728|7725.2|7726.5|7723.7|19
1641458670000|2022-01-06 08:44:30|7726|7723.2|7723|7720.2|7726|7723.2|7720.7|7717.9|91
1641458680000|2022-01-06 08:44:40|7723.3|7720.5|7724|7721.2|7724|7721.2|7723|7720.2|24
1641458690000|2022-01-06 08:44:50|7723.7|7720.9|7724.5|7721.7|7725|7722.2|7723.5|7720.7|17
1641458700000|2022-01-06 08:45:00|7724.2|7721.4|7724|7721.2|7724.7|7721.9|7723.4|7720.6|24
1641458710000|2022-01-06 08:45:10|7724.2|7721.4|7727|7724.2|7727.2|7724.4|7724.2|7721.4|24
1641458720000|2022-01-06 08:45:20|7727.2|7724.4|7726|7723.2|7727.2|7724.4|7726|7723.2|3
1641458730000|2022-01-06 08:45:30|7726.7|7723.9|7728.2|7725.4|7729|7726.2|7726.5|7723.7|23
1641458740000|2022-01-06 08:45:40|7728|7725.2|7728.7|7725.9|7728.7|7725.9|7727.3|7724.5|4
1641458750000|2022-01-06 08:45:50|7728.3|7725.5|7727.7|7724.9|7729.5|7726.7|7727.7|7724.9|42
1641458760000|2022-01-06 08:46:00|7728|7725.2|7731|7728.2|7731|7728.2|7727.7|7724.9|38
1641458770000|2022-01-06 08:46:10|7730.8|7728|7729|7726.2|7730.8|7728|7727.7|7724.9|41
1641458780000|2022-01-06 08:46:20|7729.2|7726.4|7730|7727.2|7730.7|7727.9|7729|7726.2|26
1641458790000|2022-01-06 08:46:30|7729.7|7726.9|7728.7|7725.9|7729.7|7726.9|7727.7|7724.9|10
1641458800000|2022-01-06 08:46:40|7729|7726.2|7728|7725.2|7729.7|7726.9|7728|7725.2|6
1641458810000|2022-01-06 08:46:50|7727.2|7724.4|7740|7737.2|7741.3|7738.5|7727|7724.2|179
1641458820000|2022-01-06 08:47:00|7739.2|7736.4|7739.2|7736.4|7740.6|7737.8|7738.5|7735.7|61
1641458830000|2022-01-06 08:47:10|7739|7736.2|7741.7|7738.9|7742|7739.2|7738|7735.2|65
1641458840000|2022-01-06 08:47:20|7741|7738.2|7739.7|7736.9|7741.4|7738.6|7739.7|7736.9|21
1641458850000|2022-01-06 08:47:30|7739.4|7736.6|7738|7735.2|7739.9|7736.9|7737.5|7734.7|115
1641458860000|2022-01-06 08:47:40|7738.5|7735.7|7738.6|7735.8|7739|7736.2|7737.3|7734.5|29
1641458870000|2022-01-06 08:47:50|7738.3|7735.5|7738|7735.2|7738.3|7735.5|7737|7734.2|20
1641458880000|2022-01-06 08:48:00|7737.3|7734.5|7736|7733.2|7738|7735.2|7736|7733.2|36
1641458890000|2022-01-06 08:48:10|7736.2|7733.4|7736.5|7733.7|7736.6|7733.8|7736|7733.2|17
1641458900000|2022-01-06 08:48:20|7736|7733.2|7735.8|7733|7737|7734.2|7735|7732.2|37
1641458910000|2022-01-06 08:48:30|7735.6|7732.8|7733.8|7731|7735.6|7732.8|7733.3|7730.5|61
1641458920000|2022-01-06 08:48:40|7733.2|7730.4|7733.2|7730.4|7734|7731.2|7733|7730.2|15
1641458930000|2022-01-06 08:48:50|7733|7730.2|7733|7730.2|7733|7730.2|7732|7729.2|3
1641458940000|2022-01-06 08:49:00|7732.8|7730|7731.5|7728.7|7733|7730.2|7731.3|7728.5|18
1641458950000|2022-01-06 08:49:10|7731.3|7728.5|7732.8|7730|7732.8|7730|7731.2|7728.4|20
1641458960000|2022-01-06 08:49:20|7732.3|7729.5|7732.5|7729.7|7733.5|7730.7|7732|7729.2|8
1641458970000|2022-01-06 08:49:30|7732|7729.2|7733|7730.2|7733.7|7730.9|7732|7729.2|22
1641458980000|2022-01-06 08:49:40|7732|7729.2|7731.8|7729|7733|7730.2|7731.8|7729|16
1641458990000|2022-01-06 08:49:50|7732|7729.2|7735|7732.2|7735.3|7732.5|7732|7729.2|18
1641459000000|2022-01-06 08:50:00|7734.8|7732|7735.7|7732.9|7736|7733.2|7734|7731.2|30
1641459010000|2022-01-06 08:50:10|7735.3|7732.5|7738|7735.2|7738.5|7735.7|7735.3|7732.5|22
1641459020000|2022-01-06 08:50:20|7737.7|7734.9|7736|7733.2|7737.7|7734.9|7735.2|7732.4|9
1641459030000|2022-01-06 08:50:30|7735.4|7732.6|7736|7733.2|7736.2|7733.4|7735|7732.2|8
1641459040000|2022-01-06 08:50:40|7736.2|7733.4|7734|7731.2|7736.7|7733.9|7734|7731.2|18
1641459050000|2022-01-06 08:50:50|7734.2|7731.4|7733|7730.2|7734.7|7731.9|7733|7730.2|19
1641459060000|2022-01-06 08:51:00|7733.3|7730.5|7734.2|7731.4|7734.8|7732|7733|7730.2|8
1641459070000|2022-01-06 08:51:10|7734.4|7731.6|7733|7730.2|7735|7732.2|7732|7729.2|7
1641459080000|2022-01-06 08:51:20|7732.8|7730|7732.7|7729.9|7734|7731.2|7732.2|7729.4|6
1641459090000|2022-01-06 08:51:30|7732.5|7729.7|7732.2|7729.4|7732.7|7729.9|7732|7729.2|10
1641459100000|2022-01-06 08:51:40|7732.4|7729.6|7731.7|7728.9|7732.7|7729.9|7730.5|7727.7|40
1641459110000|2022-01-06 08:51:50|7731.5|7728.7|7731.7|7728.9|7731.7|7728.9|7731.2|7728.4|7
1641459120000|2022-01-06 08:52:00|7732|7729.2|7729|7726.2|7732.2|7729.4|7729|7726.2|47
1641459130000|2022-01-06 08:52:10|7728.5|7725.7|7727|7724.2|7729|7726.2|7727|7724.2|16
1641459140000|2022-01-06 08:52:20|7727.4|7724.6|7726.7|7723.9|7728.7|7725.9|7726|7723.2|138
1641459150000|2022-01-06 08:52:30|7726.4|7723.6|7727.2|7724.4|7727.2|7724.4|7725.5|7722.7|27
1641459160000|2022-01-06 08:52:40|7727|7724.2|7726|7723.2|7727|7724.2|7726|7723.2|5
1641459170000|2022-01-06 08:52:50|7726.4|7723.6|7726|7723.2|7726.5|7723.7|7726|7723.2|4
1641459180000|2022-01-06 08:53:00|7724.5|7721.7|7723.5|7720.7|7724.8|7722|7722.8|7720|50
1641459190000|2022-01-06 08:53:10|7723.3|7720.5|7725|7722.2|7725.7|7722.9|7723.3|7720.5|14
1641459200000|2022-01-06 08:53:20|7725.3|7722.5|7723.8|7721|7726|7723.2|7723|7720.2|17
1641459210000|2022-01-06 08:53:30|7724|7721.2|7727.5|7724.7|7728|7725.2|7723.3|7720.5|31
1641459220000|2022-01-06 08:53:40|7727.3|7724.5|7728.5|7725.7|7730|7727.2|7727|7724.2|19
1641459230000|2022-01-06 08:53:50|7728.2|7725.4|7730|7727.2|7730|7727.2|7728|7725.2|14
1641459240000|2022-01-06 08:54:00|7730.5|7727.7|7734|7731.2|7735.5|7732.7|7730|7727.2|36
1641459250000|2022-01-06 08:54:10|7734.2|7731.4|7735|7732.2|7735|7732.2|7734|7731.2|28
1641459260000|2022-01-06 08:54:20|7734.7|7731.9|7735|7732.2|7735|7732.2|7734|7731.2|14
1641459270000|2022-01-06 08:54:30|7734.3|7731.5|7735.8|7733|7736.6|7733.8|7734.3|7731.5|26
1641459280000|2022-01-06 08:54:40|7735.5|7732.7|7736|7733.2|7737|7734.2|7735.3|7732.5|14
1641459290000|2022-01-06 08:54:50|7735.5|7732.7|7736|7733.2|7736|7733.2|7735|7732.2|6
1641459300000|2022-01-06 08:55:00|7735.6|7732.8|7736|7733.2|7737|7734.2|7735.5|7732.7|25
1641459310000|2022-01-06 08:55:10|7736.2|7733.4|7737|7734.2|7738|7735.2|7736|7733.2|18
1641459320000|2022-01-06 08:55:20|7737.2|7734.4|7738|7735.2|7738|7735.2|7737|7734.2|11
1641459330000|2022-01-06 08:55:30|7739|7736.2|7741|7738.2|7743|7740.2|7738.5|7735.7|59
1641459340000|2022-01-06 08:55:40|7741.2|7738.4|7739|7736.2|7742|7739.2|7738|7735.2|44
1641459350000|2022-01-06 08:55:50|7739.3|7736.5|7741.2|7738.4|7742|7739.2|7739|7736.2|40
1641459360000|2022-01-06 08:56:00|7741.5|7738.7|7741|7738.2|7741.5|7738.7|7740|7737.2|28
1641459370000|2022-01-06 08:56:10|7740.8|7738|7740|7737.2|7740.8|7738|7739|7736.2|15
1641459380000|2022-01-06 08:56:20|7739.2|7736.4|7739.2|7736.4|7741|7738.2|7739|7736.2|18
1641459390000|2022-01-06 08:56:30|7739|7736.2|7743|7740.2|7743.3|7740.5|7739|7736.2|68
1641459400000|2022-01-06 08:56:40|7742.8|7740|7741|7738.2|7743|7740.2|7741|7738.2|15
1641459410000|2022-01-06 08:56:50|7740.7|7737.9|7740.5|7737.7|7743|7740.2|7740|7737.2|67
1641459420000|2022-01-06 08:57:00|7742|7739.2|7744.8|7742|7746.7|7743.9|7742|7739.2|130
1641459430000|2022-01-06 08:57:10|7744.6|7741.8|7745.3|7742.5|7746|7743.2|7744.6|7741.8|26
1641459440000|2022-01-06 08:57:20|7745|7742.2|7748|7745.2|7748|7745.2|7745|7742.2|25
1641459450000|2022-01-06 08:57:30|7748.7|7745.9|7750.5|7747.7|7752|7749.2|7748.7|7745.9|171
1641459460000|2022-01-06 08:57:40|7750|7747.2|7749|7746.2|7751|7748.2|7749|7746.2|42
1641459470000|2022-01-06 08:57:50|7748.5|7745.7|7747.5|7744.7|7749|7746.2|7747.5|7744.7|87
1641459480000|2022-01-06 08:58:00|7747.8|7745|7748.7|7745.9|7749|7746.2|7747.8|7745|28
1641459490000|2022-01-06 08:58:10|7748|7745.2|7748|7745.2|7750|7747.2|7748|7745.2|30
1641459500000|2022-01-06 08:58:20|7748.5|7745.7|7750|7747.2|7750.5|7747.7|7748.5|7745.7|18
1641459510000|2022-01-06 08:58:30|7751|7748.2|7753.2|7750.4|7753.2|7750.4|7751|7748.2|50
1641459520000|2022-01-06 08:58:40|7753.3|7750.5|7755|7752.2|7755.3|7752.5|7753|7750.2|92
1641459530000|2022-01-06 08:58:50|7754.8|7752|7753.3|7750.5|7755|7752.2|7753.3|7750.5|72
1641459540000|2022-01-06 08:59:00|7753|7750.2|7751|7748.2|7753.3|7750.5|7750.7|7747.9|43
1641459550000|2022-01-06 08:59:10|7750.6|7747.8|7749.8|7747|7751.3|7748.5|7749.3|7746.5|22
1641459560000|2022-01-06 08:59:20|7750.3|7747.5|7751|7748.2|7752|7749.2|7750.3|7747.5|11
1641459570000|2022-01-06 08:59:30|7751.3|7748.5|7756|7753.2|7756|7753.2|7751.3|7748.5|43
1641459580000|2022-01-06 08:59:40|7755.8|7753|7760|7757.2|7761.7|7758.9|7755.3|7752.5|112
1641459590000|2022-01-06 08:59:50|7759.3|7756.5|7758|7755.2|7760|7757.2|7758|7755.2|35
1641459600000|2022-01-06 09:00:00|7758.3|7755.5|7755|7752.2|7759.5|7756.7|7754.5|7751.7|151
1641459610000|2022-01-06 09:00:10|7754.8|7752|7753.3|7750.5|7755|7752.2|7753|7750.2|42
1641459620000|2022-01-06 09:00:20|7752.3|7749.5|7751.3|7748.5|7753|7750.2|7750.8|7748|63
1641459630000|2022-01-06 09:00:30|7751|7748.2|7753|7750.2|7753.3|7750.5|7751|7748.2|26
1641459640000|2022-01-06 09:00:40|7753.2|7750.4|7752.3|7749.5|7754.3|7751.5|7752.3|7749.5|18
1641459650000|2022-01-06 09:00:50|7753|7750.2|7755|7752.2|7755|7752.2|7752.3|7749.5|23
1641459660000|2022-01-06 09:01:00|7755.7|7752.9|7757|7754.2|7760|7757.2|7755.7|7752.9|53
1641459670000|2022-01-06 09:01:10|7757.3|7754.5|7755|7752.2|7757.3|7754.5|7754.5|7751.7|18
1641459680000|2022-01-06 09:01:20|7754.3|7751.5|7754|7751.2|7754.5|7751.7|7753.3|7750.5|7
1641459690000|2022-01-06 09:01:30|7753.8|7751|7749|7746.2|7753.8|7751|7748.8|7746|45
1641459700000|2022-01-06 09:01:40|7749.3|7746.5|7750|7747.2|7751|7748.2|7748.3|7745.5|43
1641459710000|2022-01-06 09:01:50|7749.8|7747|7749|7746.2|7751|7748.2|7747.8|7745|28
1641459720000|2022-01-06 09:02:00|7748.8|7746|7751|7748.2|7751|7748.2|7748.8|7746|29
1641459730000|2022-01-06 09:02:10|7750.8|7748|7749.3|7746.5|7750.8|7748|7749.3|7746.5|6
1641459740000|2022-01-06 09:02:20|7749|7746.2|7747.8|7745|7749|7746.2|7747.3|7744.5|17
1641459750000|2022-01-06 09:02:30|7748.1|7745.3|7748.3|7745.5|7749.8|7747|7748|7745.2|18
1641459760000|2022-01-06 09:02:40|7748|7745.2|7749|7746.2|7749|7746.2|7748|7745.2|6
1641459770000|2022-01-06 09:02:50|7749.1|7746.3|7747.6|7744.8|7750|7747.2|7746.6|7743.8|105
1641459780000|2022-01-06 09:03:00|7748|7745.2|7751|7748.2|7751|7748.2|7748|7745.2|44
1641459790000|2022-01-06 09:03:10|7751.3|7748.5|7751|7748.2|7752|7749.2|7750.3|7747.5|15
1641459800000|2022-01-06 09:03:20|7750.8|7748|7753|7750.2|7753|7750.2|7749.5|7746.7|36
1641459810000|2022-01-06 09:03:30|7752.8|7750|7751|7748.2|7753|7750.2|7751|7748.2|19
1641459820000|2022-01-06 09:03:40|7751.5|7748.7|7752.8|7750|7753|7750.2|7751.5|7748.7|19
1641459830000|2022-01-06 09:03:50|7752|7749.2|7753|7750.2|7753|7750.2|7752|7749.2|11
1641459840000|2022-01-06 09:04:00|7753.3|7750.5|7753|7750.2|7754.3|7751.5|7753|7750.2|25
1641459850000|2022-01-06 09:04:10|7753.1|7750.3|7750.8|7748|7753.8|7751|7750|7747.2|35
1641459860000|2022-01-06 09:04:20|7750|7747.2|7750.8|7748|7752.3|7749.5|7750|7747.2|14
1641459870000|2022-01-06 09:04:30|7750.6|7747.8|7751|7748.2|7752|7749.2|7750.3|7747.5|11
1641459880000|2022-01-06 09:04:40|7752|7749.2|7754|7751.2|7754|7751.2|7751.8|7749|38
1641459890000|2022-01-06 09:04:50|7754.1|7751.3|7753.6|7750.8|7755|7752.2|7752.8|7750|32
1641459900000|2022-01-06 09:05:00|7754|7751.2|7755|7752.2|7755|7752.2|7753|7750.2|20
1641459910000|2022-01-06 09:05:10|7756|7753.2|7754.5|7751.7|7757.6|7754.8|7754|7751.2|71
1641459920000|2022-01-06 09:05:20|7754|7751.2|7756|7753.2|7756|7753.2|7753|7750.2|45
1641459930000|2022-01-06 09:05:30|7755.6|7752.8|7757.6|7754.8|7758|7755.2|7755|7752.2|12
1641459940000|2022-01-06 09:05:40|7758|7755.2|7759.3|7756.5|7759.5|7756.7|7758|7755.2|33
1641459950000|2022-01-06 09:05:50|7759.5|7756.7|7760.6|7757.8|7761|7758.2|7759.3|7756.5|27
1641459960000|2022-01-06 09:06:00|7761|7758.2|7760.5|7757.7|7761|7758.2|7758.8|7756|34
1641459970000|2022-01-06 09:06:10|7760.3|7757.5|7759|7756.2|7761|7758.2|7759|7756.2|7
1641459980000|2022-01-06 09:06:20|7759.1|7756.3|7760.6|7757.8|7762|7759.2|7759|7756.2|42
1641459990000|2022-01-06 09:06:30|7760.5|7757.7|7760.6|7757.8|7762|7759.2|7760|7757.2|25
1641460000000|2022-01-06 09:06:40|7761|7758.2|7760|7757.2|7761.5|7758.7|7760|7757.2|11
1641460010000|2022-01-06 09:06:50|7758.6|7755.8|7755|7752.2|7758.6|7755.8|7754.5|7751.7|77
1641460020000|2022-01-06 09:07:00|7754.6|7751.8|7755|7752.2|7756.5|7753.7|7754.6|7751.8|34
1641460030000|2022-01-06 09:07:10|7755.1|7752.3|7756|7753.2|7756.5|7753.7|7755.1|7752.3|24
1641460040000|2022-01-06 09:07:20|7755.6|7752.8|7756.6|7753.8|7756.6|7753.8|7753|7750.2|19
1641460050000|2022-01-06 09:07:30|7756.5|7753.7|7759|7756.2|7760|7757.2|7756|7753.2|46
1641460060000|2022-01-06 09:07:40|7759.6|7756.8|7761|7758.2|7761.1|7758.3|7759.6|7756.8|22
1641460070000|2022-01-06 09:07:50|7761.5|7758.7|7765|7762.2|7766|7763.2|7761.5|7758.7|125
1641460080000|2022-01-06 09:08:00|7765.3|7762.5|7764|7761.2|7766|7763.2|7764|7761.2|26
1641460090000|2022-01-06 09:08:10|7764.6|7761.8|7765.6|7762.8|7766.6|7763.8|7764.6|7761.8|22
1641460100000|2022-01-06 09:08:20|7766|7763.2|7766.1|7763.3|7766.6|7763.8|7765.6|7762.8|33
1641460110000|2022-01-06 09:08:30|7766|7763.2|7766|7763.2|7766.6|7763.8|7765|7762.2|47
1641460120000|2022-01-06 09:08:40|7766.6|7763.8|7766.1|7763.3|7767|7764.2|7765|7762.2|25
1641460130000|2022-01-06 09:08:50|7766|7763.2|7767|7764.2|7767|7764.2|7765|7762.2|19
1641460140000|2022-01-06 09:09:00|7767.1|7764.3|7774.6|7771.8|7775.6|7772.8|7766.6|7763.8|321
1641460150000|2022-01-06 09:09:10|7774|7771.2|7776.6|7773.8|7776.6|7773.8|7773.6|7770.8|93
1641460160000|2022-01-06 09:09:20|7775.6|7772.8|7774|7771.2|7777.6|7774.8|7773.6|7770.8|142
1641460170000|2022-01-06 09:09:30|7773.3|7770.5|7771|7768.2|7773.6|7770.8|7770|7767.2|66
1641460180000|2022-01-06 09:09:40|7770.6|7767.8|7773.1|7770.3|7774.3|7771.5|7768.9|7766.1|118
1641460190000|2022-01-06 09:09:50|7773.3|7770.5|7771.9|7769.1|7773.3|7770.5|7770.3|7767.5|69
1641460200000|2022-01-06 09:10:00|7772.1|7769.3|7773.9|7771.1|7774.9|7772.1|7771.9|7769.1|31
1641460210000|2022-01-06 09:10:10|7773.1|7770.3|7775.8|7773|7777.3|7774.5|7772.3|7769.5|58
1641460220000|2022-01-06 09:10:20|7775.6|7772.8|7773.6|7770.8|7776.3|7773.5|7773.6|7770.8|120
1641460230000|2022-01-06 09:10:30|7773.3|7770.5|7772.3|7769.5|7773.3|7770.5|7771.1|7768.3|40
1641460240000|2022-01-06 09:10:40|7772.1|7769.3|7770.9|7768.1|7772.6|7769.8|7770.3|7767.5|24
1641460250000|2022-01-06 09:10:50|7771.1|7768.3|7771.1|7768.3|7771.9|7769.1|7770.9|7768.1|19
1641460260000|2022-01-06 09:11:00|7771.3|7768.5|7772.9|7770.1|7773.6|7770.8|7771.3|7768.5|38
1641460270000|2022-01-06 09:11:10|7773.1|7770.3|7771.3|7768.5|7773.3|7770.5|7770.6|7767.8|27
1641460280000|2022-01-06 09:11:20|7771.6|7768.8|7772.3|7769.5|7772.6|7769.8|7771.3|7768.5|25
1641460290000|2022-01-06 09:11:30|7772.6|7769.8|7772.6|7769.8|7772.9|7770.1|7771.3|7768.5|19
1641460300000|2022-01-06 09:11:40|7772.3|7769.5|7769.3|7766.5|7772.3|7769.5|7768.9|7766.1|28
1641460310000|2022-01-06 09:11:50|7769.6|7766.8|7770.3|7767.5|7770.6|7767.8|7769.6|7766.8|17
1641460320000|2022-01-06 09:12:00|7770.6|7767.8|7771.3|7768.5|7773.3|7770.5|7770.6|7767.8|40
1641460330000|2022-01-06 09:12:10|7771.9|7769.1|7764.9|7762.1|7771.9|7769.1|7764.6|7761.8|47
1641460340000|2022-01-06 09:12:20|7764.6|7761.8|7764.9|7762.1|7764.9|7762.1|7763.9|7761.1|27
1641460350000|2022-01-06 09:12:30|7764.1|7761.3|7763.9|7761.1|7764.9|7762.1|7763.6|7760.8|13
1641460360000|2022-01-06 09:12:40|7763.3|7760.5|7762.9|7760.1|7763.3|7760.5|7761.9|7759.1|33
1641460370000|2022-01-06 09:12:50|7763.4|7760.6|7762.9|7760.1|7763.8|7761|7762.8|7760|14
1641460380000|2022-01-06 09:13:00|7763.3|7760.5|7765.9|7763.1|7765.9|7763.1|7763.3|7760.5|37
1641460390000|2022-01-06 09:13:10|7765.6|7762.8|7764.9|7762.1|7766.1|7763.3|7764.9|7762.1|17
1641460400000|2022-01-06 09:13:20|7764.1|7761.3|7765.9|7763.1|7765.9|7763.1|7763.9|7761.1|13
1641460410000|2022-01-06 09:13:30|7765.8|7763|7766.9|7764.1|7766.9|7764.1|7764.9|7762.1|10
1641460420000|2022-01-06 09:13:40|7766.4|7763.6|7766.9|7764.1|7766.9|7764.1|7765.9|7763.1|8
1641460430000|2022-01-06 09:13:50|7766.8|7764|7768.1|7765.3|7768.6|7765.8|7765.9|7763.1|18
1641460440000|2022-01-06 09:14:00|7767.9|7765.1|7766.9|7764.1|7768.9|7766.1|7766.9|7764.1|23
1641460450000|2022-01-06 09:14:10|7767.3|7764.5|7767.9|7765.1|7767.9|7765.1|7767.1|7764.3|7
1641460460000|2022-01-06 09:14:20|7768.3|7765.5|7768.6|7765.8|7768.9|7766.1|7768.1|7765.3|4
1641460470000|2022-01-06 09:14:30|7768.1|7765.3|7769.1|7766.3|7769.6|7766.8|7768.1|7765.3|9
1641460480000|2022-01-06 09:14:40|7768.9|7766.1|7768.6|7765.8|7769.6|7766.8|7768.3|7765.5|10
1641460490000|2022-01-06 09:14:50|7768.9|7766.1|7768.1|7765.3|7769.6|7766.8|7767.9|7765.1|11
1641460500000|2022-01-06 09:15:00|7767.9|7765.1|7768.9|7766.1|7769.6|7766.8|7766.9|7764.1|40
1641460510000|2022-01-06 09:15:10|7769.6|7766.8|7770.6|7767.8|7770.6|7767.8|7769.1|7766.3|12
1641460520000|2022-01-06 09:15:20|7770.4|7767.6|7770.1|7767.3|7770.6|7767.8|7770.1|7767.3|5
1641460530000|2022-01-06 09:15:30|7769.9|7767.1|7763.6|7760.8|7769.9|7767.1|7762.9|7760.1|58
1641460540000|2022-01-06 09:15:40|7763.9|7761.1|7763.1|7760.3|7763.9|7761.1|7762.9|7760.1|18
1641460550000|2022-01-06 09:15:50|7763.6|7760.8|7763.6|7760.8|7764.9|7762.1|7762.9|7760.1|26
1641460560000|2022-01-06 09:16:00|7763.9|7761.1|7766.1|7763.3|7766.1|7763.3|7763.9|7761.1|20
1641460570000|2022-01-06 09:16:10|7765.9|7763.1|7765.9|7763.1|7767.6|7764.8|7765.6|7762.8|9
1641460580000|2022-01-06 09:16:20|7766.1|7763.3|7768.3|7765.5|7768.6|7765.8|7765.9|7763.1|95
1641460590000|2022-01-06 09:16:30|7768.1|7765.3|7767.6|7764.8|7768.3|7765.5|7767.1|7764.3|9
1641460600000|2022-01-06 09:16:40|7767.9|7765.1|7767.1|7764.3|7767.9|7765.1|7766.3|7763.5|9
1641460610000|2022-01-06 09:16:50|7766.9|7764.1|7766.3|7763.5|7767.3|7764.5|7765.9|7763.1|12
1641460620000|2022-01-06 09:17:00|7766.1|7763.3|7765.3|7762.5|7767.3|7764.5|7765.3|7762.5|20
1641460630000|2022-01-06 09:17:10|7765.1|7762.3|7764.6|7761.8|7765.3|7762.5|7763.6|7760.8|23
1641460640000|2022-01-06 09:17:20|7764.1|7761.3|7764.1|7761.3|7764.6|7761.8|7763.6|7760.8|8
1641460650000|2022-01-06 09:17:30|7763.9|7761.1|7767.3|7764.5|7767.6|7764.8|7763.9|7761.1|25
1641460660000|2022-01-06 09:17:40|7766.9|7764.1|7767.3|7764.5|7767.6|7764.8|7766.6|7763.8|10
1641460670000|2022-01-06 09:17:50|7767.6|7764.8|7769.3|7766.5|7769.3|7766.5|7767.6|7764.8|12
1641460680000|2022-01-06 09:18:00|7769.1|7766.3|7768.3|7765.5|7769.7|7766.9|7768.3|7765.5|18
1641460690000|2022-01-06 09:18:10|7767.3|7764.5|7768.3|7765.5|7768.3|7765.5|7767.3|7764.5|10
1641460700000|2022-01-06 09:18:20|7768.7|7765.9|7769.3|7766.5|7770.3|7767.5|7768.3|7765.5|16
1641460710000|2022-01-06 09:18:30|7768.9|7766.1|7766.9|7764.1|7769.3|7766.5|7766.9|7764.1|22
1641460720000|2022-01-06 09:18:40|7766.6|7763.8|7766.3|7763.5|7767.6|7764.8|7765.9|7763.1|17
1641460730000|2022-01-06 09:18:50|7766.6|7763.8|7764.3|7761.5|7767.3|7764.5|7763.8|7761|40
1641460740000|2022-01-06 09:19:00|7764.6|7761.8|7765.3|7762.5|7765.6|7762.8|7763.6|7760.8|37
1641460750000|2022-01-06 09:19:10|7764.9|7762.1|7765|7762.2|7765.3|7762.5|7764.6|7761.8|3
1641460760000|2022-01-06 09:19:20|7764.6|7761.8|7765.1|7762.3|7765.3|7762.5|7763.3|7760.5|19
1641460770000|2022-01-06 09:19:30|7764.9|7762.1|7760.9|7758.1|7764.9|7762.1|7760.4|7757.6|123
1641460780000|2022-01-06 09:19:40|7761.6|7758.8|7760.6|7757.8|7762.1|7759.3|7760.6|7757.8|14
1641460790000|2022-01-06 09:19:50|7759.9|7757.1|7760.9|7758.1|7760.9|7758.1|7759.1|7756.3|31
1641460800000|2022-01-06 09:20:00|7761.1|7758.3|7761.9|7759.1|7762.9|7760.1|7761.1|7758.3|24
1641460810000|2022-01-06 09:20:10|7762.1|7759.3|7765.6|7762.8|7766.6|7763.8|7762.1|7759.3|32
1641460820000|2022-01-06 09:20:20|7765.1|7762.3|7763.9|7761.1|7765.6|7762.8|7763.9|7761.1|7
1641460830000|2022-01-06 09:20:30|7763.6|7760.8|7762.9|7760.1|7764.6|7761.8|7762.1|7759.3|7
1641460840000|2022-01-06 09:20:40|7762.1|7759.3|7761.9|7759.1|7762.1|7759.3|7761.9|7759.1|4
1641460850000|2022-01-06 09:20:50|7760.9|7758.1|7760.9|7758.1|7760.9|7758.1|7760.3|7757.5|21
1641460860000|2022-01-06 09:21:00|7761.3|7758.5|7763.9|7761.1|7764.9|7762.1|7761.3|7758.5|27
1641460870000|2022-01-06 09:21:10|7763.6|7760.8|7762.9|7760.1|7763.9|7761.1|7762.9|7760.1|11
1641460880000|2022-01-06 09:21:20|7763.3|7760.5|7760.9|7758.1|7763.9|7761.1|7760.1|7757.3|21
1641460890000|2022-01-06 09:21:30|7760.6|7757.8|7760.9|7758.1|7760.9|7758.1|7760.2|7757.4|5
1641460900000|2022-01-06 09:21:40|7759.9|7757.1|7760.6|7757.8|7760.9|7758.1|7759.9|7757.1|10
1641460910000|2022-01-06 09:21:50|7760.4|7757.6|7759.9|7757.1|7760.9|7758.1|7759.9|7757.1|5
1641460920000|2022-01-06 09:22:00|7760.6|7757.8|7761.9|7759.1|7761.9|7759.1|7760.6|7757.8|19
1641460930000|2022-01-06 09:22:10|7761.3|7758.5|7760.9|7758.1|7761.9|7759.1|7760.9|7758.1|8
1641460940000|2022-01-06 09:22:20|7761.1|7758.3|7761.6|7758.8|7761.9|7759.1|7760.9|7758.1|5
1641460950000|2022-01-06 09:22:30|7761.9|7759.1|7762.1|7759.3|7762.6|7759.8|7761.1|7758.3|13
1641460960000|2022-01-06 09:22:40|7763|7760.2|7763.6|7760.8|7764.4|7761.6|7763|7760.2|13
1641460970000|2022-01-06 09:22:50|7763.9|7761.1|7763.9|7761.1|7763.9|7761.1|7763.6|7760.8|3
1641460980000|2022-01-06 09:23:00|7764.6|7761.8|7765.9|7763.1|7766.6|7763.8|7764.6|7761.8|16
1641460990000|2022-01-06 09:23:10|7766.6|7763.8|7765.6|7762.8|7766.9|7764.1|7764.9|7762.1|14
1641461000000|2022-01-06 09:23:20|7765.9|7763.1|7764.6|7761.8|7766.6|7763.8|7763.9|7761.1|11
1641461010000|2022-01-06 09:23:30|7764.9|7762.1|7764.1|7761.3|7765.1|7762.3|7764.1|7761.3|6
1641461020000|2022-01-06 09:23:40|7764.3|7761.5|7763.9|7761.1|7764.9|7762.1|7763.6|7760.8|9
1641461030000|2022-01-06 09:23:50|7764.1|7761.3|7765.1|7762.3|7765.9|7763.1|7763.9|7761.1|10
1641461040000|2022-01-06 09:24:00|7765.9|7763.1|7767.9|7765.1|7767.9|7765.1|7765.9|7763.1|20
1641461050000|2022-01-06 09:24:10|7768.4|7765.6|7768.6|7765.8|7768.9|7766.1|7767.9|7765.1|15
1641461060000|2022-01-06 09:24:20|7768.9|7766.1|7767.9|7765.1|7770.6|7767.8|7767.1|7764.3|21
1641461070000|2022-01-06 09:24:30|7767.6|7764.8|7768.6|7765.8|7768.9|7766.1|7767.6|7764.8|1
1641461080000|2022-01-06 09:24:40|7768.4|7765.6|7767.9|7765.1|7768.9|7766.1|7767.6|7764.8|1
1641461090000|2022-01-06 09:24:50|7768.1|7765.3|7768.1|7765.3|7768.6|7765.8|7766.9|7764.1|15
1641461100000|2022-01-06 09:25:00|7768.6|7765.8|7769.6|7766.8|7769.6|7766.8|7768.6|7765.8|20
1641461110000|2022-01-06 09:25:10|7768.6|7765.8|7768.9|7766.1|7768.9|7766.1|7767.6|7764.8|19
1641461120000|2022-01-06 09:25:20|7768.6|7765.8|7765.9|7763.1|7768.9|7766.1|7765.9|7763.1|13
1641461130000|2022-01-06 09:25:30|7766.1|7763.3|7766.9|7764.1|7767.4|7764.6|7765.6|7762.8|10
1641461140000|2022-01-06 09:25:40|7766.6|7763.8|7765.9|7763.1|7767.9|7765.1|7765.6|7762.8|49
1641461150000|2022-01-06 09:25:50|7765.6|7762.8|7764.6|7761.8|7765.9|7763.1|7764.1|7761.3|15
1641461160000|2022-01-06 09:26:00|7765.6|7762.8|7765.4|7762.6|7766.9|7764.1|7764.9|7762.1|26
1641461170000|2022-01-06 09:26:10|7765.2|7762.4|7764.9|7762.1|7765.9|7763.1|7763.9|7761.1|6
1641461180000|2022-01-06 09:26:20|7765.1|7762.3|7764.9|7762.1|7765.1|7762.3|7764.9|7762.1|2
1641461190000|2022-01-06 09:26:30|7764.6|7761.8|7765.6|7762.8|7765.9|7763.1|7764.6|7761.8|3
1641461200000|2022-01-06 09:26:40|7765.9|7763.1|7765.9|7763.1|7765.9|7763.1|7765.6|7762.8|0
1641461210000|2022-01-06 09:26:50|7766.1|7763.3|7766.9|7764.1|7767.3|7764.5|7765.6|7762.8|22
1641461220000|2022-01-06 09:27:00|7765.9|7763.1|7765.9|7763.1|7766.3|7763.5|7765.9|7763.1|16
1641461230000|2022-01-06 09:27:10|7765.6|7762.8|7764.9|7762.1|7765.9|7763.1|7764.9|7762.1|6
1641461240000|2022-01-06 09:27:20|7765.1|7762.3|7763.6|7760.8|7765.9|7763.1|7763.1|7760.3|15
1641461250000|2022-01-06 09:27:30|7763.9|7761.1|7764.6|7761.8|7764.9|7762.1|7763.9|7761.1|10
1641461260000|2022-01-06 09:27:40|7764.9|7762.1|7762.6|7759.8|7764.9|7762.1|7761.9|7759.1|16
1641461270000|2022-01-06 09:27:50|7762.1|7759.3|7764.6|7761.8|7764.6|7761.8|7761.9|7759.1|10
1641461280000|2022-01-06 09:28:00|7765.1|7762.3|7766.1|7763.3|7766.9|7764.1|7764.9|7762.1|32
1641461290000|2022-01-06 09:28:10|7765.9|7763.1|7763.9|7761.1|7765.9|7763.1|7763.6|7760.8|14
1641461300000|2022-01-06 09:28:20|7763.6|7760.8|7764.6|7761.8|7764.9|7762.1|7763.6|7760.8|3
1641461310000|2022-01-06 09:28:30|7764.9|7762.1|7763.1|7760.3|7764.9|7762.1|7762.6|7759.8|8
1641461320000|2022-01-06 09:28:40|7763.6|7760.8|7767.3|7764.5|7768.1|7765.3|7763.6|7760.8|116
1641461330000|2022-01-06 09:28:50|7767.1|7764.3|7766.3|7763.5|7767.3|7764.5|7766.3|7763.5|1
1641461340000|2022-01-06 09:29:00|7766.5|7763.7|7771.6|7768.8|7772|7769.2|7766.5|7763.7|48
1641461350000|2022-01-06 09:29:10|7771.3|7768.5|7772.3|7769.5|7772.3|7769.5|7771.3|7768.5|14
1641461360000|2022-01-06 09:29:20|7772|7769.2|7773.3|7770.5|7774|7771.2|7771.3|7768.5|78
1641461370000|2022-01-06 09:29:30|7772.8|7770|7773.3|7770.5|7774.3|7771.5|7772.3|7769.5|19
1641461380000|2022-01-06 09:29:40|7772.3|7769.5|7772.3|7769.5|7773.3|7770.5|7771.8|7769|22
1641461390000|2022-01-06 09:29:50|7773.3|7770.5|7774.3|7771.5|7775.8|7773|7772.3|7769.5|44
1641461400000|2022-01-06 09:30:00|7773.9|7771.1|7772.3|7769.5|7773.9|7771.1|7772|7769.2|21
1641461410000|2022-01-06 09:30:10|7772|7769.2|7774.3|7771.5|7774.3|7771.5|7772|7769.2|11
1641461420000|2022-01-06 09:30:20|7774|7771.2|7774.3|7771.5|7774.3|7771.5|7773|7770.2|26
1641461430000|2022-01-06 09:30:30|7774.8|7772|7772.3|7769.5|7774.8|7772|7772.3|7769.5|13
1641461440000|2022-01-06 09:30:40|7771.6|7768.8|7772.3|7769.5|7772.6|7769.8|7771.6|7768.8|22
1641461450000|2022-01-06 09:30:50|7772.1|7769.3|7771|7768.2|7772.3|7769.5|7771|7768.2|10
1641461460000|2022-01-06 09:31:00|7771.3|7768.5|7771.3|7768.5|7772.3|7769.5|7771.3|7768.5|10
1641461470000|2022-01-06 09:31:10|7770.3|7767.5|7772.3|7769.5|7772.6|7769.8|7770.3|7767.5|10
1641461480000|2022-01-06 09:31:20|7771.3|7768.5|7771.3|7768.5|7771.3|7768.5|7770.3|7767.5|15
1641461490000|2022-01-06 09:31:30|7770.3|7767.5|7771.3|7768.5|7772.3|7769.5|7770.3|7767.5|21
1641461500000|2022-01-06 09:31:40|7771.6|7768.8|7774.3|7771.5|7774.3|7771.5|7771.3|7768.5|23
1641461510000|2022-01-06 09:31:50|7773.3|7770.5|7774.3|7771.5|7774.3|7771.5|7772.3|7769.5|39
1641461520000|2022-01-06 09:32:00|7775.3|7772.5|7773.3|7770.5|7775.3|7772.5|7772.8|7770|40
1641461530000|2022-01-06 09:32:10|7773.6|7770.8|7775.3|7772.5|7775.3|7772.5|7773.6|7770.8|16
1641461540000|2022-01-06 09:32:20|7775.8|7773|7775.3|7772.5|7775.8|7773|7775|7772.2|7
1641461550000|2022-01-06 09:32:30|7775.6|7772.8|7775.1|7772.3|7776.3|7773.5|7774.3|7771.5|70
1641461560000|2022-01-06 09:32:40|7774.5|7771.7|7774.8|7772|7775.3|7772.5|7774.3|7771.5|23
1641461570000|2022-01-06 09:32:50|7774.6|7771.8|7773.3|7770.5|7774.6|7771.8|7773.3|7770.5|5
1641461580000|2022-01-06 09:33:00|7773.6|7770.8|7774.3|7771.5|7774.8|7772|7773.3|7770.5|17
1641461590000|2022-01-06 09:33:10|7773.6|7770.8|7773.3|7770.5|7773.6|7770.8|7773.3|7770.5|5
1641461600000|2022-01-06 09:33:20|7773.5|7770.7|7776.3|7773.5|7777|7774.2|7773.3|7770.5|35
1641461610000|2022-01-06 09:33:30|7776.6|7773.8|7774.3|7771.5|7776.6|7773.8|7774.3|7771.5|30
1641461620000|2022-01-06 09:33:40|7774.5|7771.7|7773.3|7770.5|7774.5|7771.7|7773.3|7770.5|9
1641461630000|2022-01-06 09:33:50|7773.8|7771|7772|7769.2|7774|7771.2|7771.3|7768.5|19
1641461640000|2022-01-06 09:34:00|7772.3|7769.5|7771.3|7768.5|7772.6|7769.8|7771.3|7768.5|13
1641461650000|2022-01-06 09:34:10|7770.9|7768.1|7770.3|7767.5|7770.9|7768.1|7770.3|7767.5|9
1641461660000|2022-01-06 09:34:20|7770.5|7767.7|7771.8|7769|7771.8|7769|7770.3|7767.5|9
1641461670000|2022-01-06 09:34:30|7772|7769.2|7770.3|7767.5|7772.3|7769.5|7770.3|7767.5|6
1641461680000|2022-01-06 09:34:40|7769.8|7767|7771.3|7768.5|7771.3|7768.5|7769.8|7767|17
1641461690000|2022-01-06 09:34:50|7770.9|7768.1|7771.6|7768.8|7772.1|7769.3|7770.6|7767.8|27
1641461700000|2022-01-06 09:35:00|7771.9|7769.1|7770.3|7767.5|7772.3|7769.5|7770.3|7767.5|16
1641461710000|2022-01-06 09:35:10|7770.6|7767.8|7771.3|7768.5|7771.3|7768.5|7770.3|7767.5|15
1641461720000|2022-01-06 09:35:20|7771.6|7768.8|7772.3|7769.5|7773.1|7770.3|7771.3|7768.5|30
1641461730000|2022-01-06 09:35:30|7771.9|7769.1|7770.3|7767.5|7772.1|7769.3|7770.1|7767.3|14
1641461740000|2022-01-06 09:35:40|7769.8|7767|7771.3|7768.5|7771.3|7768.5|7769.3|7766.5|17
1641461750000|2022-01-06 09:35:50|7771.6|7768.8|7773.3|7770.5|7773.3|7770.5|7771.3|7768.5|23
1641461760000|2022-01-06 09:36:00|7773.1|7770.3|7774.3|7771.5|7774.3|7771.5|7773.1|7770.3|13
1641461770000|2022-01-06 09:36:10|7774.6|7771.8|7775.3|7772.5|7775.3|7772.5|7774.6|7771.8|27
1641461780000|2022-01-06 09:36:20|7775.8|7773|7778.6|7775.8|7779.6|7776.8|7775.8|7773|121
1641461790000|2022-01-06 09:36:30|7777.6|7774.8|7780|7777.2|7780|7777.2|7776.6|7773.8|137
1641461800000|2022-01-06 09:36:40|7780.3|7777.5|7778.3|7775.5|7780.6|7777.8|7778.3|7775.5|52
1641461810000|2022-01-06 09:36:50|7778.6|7775.8|7779.1|7776.3|7779.3|7776.5|7777.6|7774.8|20
1641461820000|2022-01-06 09:37:00|7778.9|7776.1|7780.3|7777.5|7780.3|7777.5|7778.6|7775.8|33
1641461830000|2022-01-06 09:37:10|7780.6|7777.8|7781.3|7778.5|7782|7779.2|7779|7776.2|65
1641461840000|2022-01-06 09:37:20|7781.6|7778.8|7781.3|7778.5|7783|7780.2|7781.3|7778.5|26
1641461850000|2022-01-06 09:37:30|7781.8|7779|7782.3|7779.5|7782.3|7779.5|7781.3|7778.5|19
1641461860000|2022-01-06 09:37:40|7781.9|7779.1|7785.3|7782.5|7785.3|7782.5|7781.6|7778.8|54
1641461870000|2022-01-06 09:37:50|7784.9|7782.1|7784.1|7781.3|7784.9|7782.1|7783.3|7780.5|61
1641461880000|2022-01-06 09:38:00|7784.3|7781.5|7783.3|7780.5|7785.3|7782.5|7783.3|7780.5|55
1641461890000|2022-01-06 09:38:10|7784|7781.2|7785.6|7782.8|7785.8|7783|7784|7781.2|49
1641461900000|2022-01-06 09:38:20|7785.3|7782.5|7783.6|7780.8|7785.6|7782.8|7783.3|7780.5|38
1641461910000|2022-01-06 09:38:30|7783.8|7781|7782.3|7779.5|7783.8|7781|7781.3|7778.5|15
1641461920000|2022-01-06 09:38:40|7783.6|7780.8|7782.6|7779.8|7783.6|7780.8|7782.3|7779.5|65
1641461930000|2022-01-06 09:38:50|7783.1|7780.3|7784.6|7781.8|7784.6|7781.8|7782.6|7779.8|10
1641461940000|2022-01-06 09:39:00|7784.1|7781.3|7784.8|7782|7784.8|7782|7783.6|7780.8|14
1641461950000|2022-01-06 09:39:10|7784.6|7781.8|7784.6|7781.8|7785.3|7782.5|7784.3|7781.5|17
1641461960000|2022-01-06 09:39:20|7784.3|7781.5|7786.3|7783.5|7786.3|7783.5|7784.3|7781.5|34
1641461970000|2022-01-06 09:39:30|7786.6|7783.8|7784.3|7781.5|7786.6|7783.8|7784.3|7781.5|43
1641461980000|2022-01-06 09:39:40|7784.6|7781.8|7782.3|7779.5|7784.6|7781.8|7782.3|7779.5|21
1641461990000|2022-01-06 09:39:50|7781.6|7778.8|7779.9|7777.1|7781.6|7778.8|7778.6|7775.8|55
1641462000000|2022-01-06 09:40:00|7779.6|7776.8|7780.6|7777.8|7780.9|7778.1|7778.6|7775.8|66
1641462010000|2022-01-06 09:40:10|7780.3|7777.5|7779.9|7777.1|7780.6|7777.8|7779.1|7776.3|10
1641462020000|2022-01-06 09:40:20|7780.6|7777.8|7780.9|7778.1|7780.9|7778.1|7777.9|7775.1|27
1641462030000|2022-01-06 09:40:30|7781.3|7778.5|7781.9|7779.1|7782.2|7779.4|7781.3|7778.5|5
1641462040000|2022-01-06 09:40:40|7782.1|7779.3|7784.9|7782.1|7784.9|7782.1|7782.1|7779.3|25
1641462050000|2022-01-06 09:40:50|7784.6|7781.8|7784.6|7781.8|7785.2|7782.4|7783.9|7781.1|13
1641462060000|2022-01-06 09:41:00|7784.9|7782.1|7784.9|7782.1|7785.1|7782.3|7784.9|7782.1|6
1641462070000|2022-01-06 09:41:10|7783.9|7781.1|7783.9|7781.1|7784.7|7781.9|7783.9|7781.1|1
1641462080000|2022-01-06 09:41:20|7784.1|7781.3|7786.8|7784|7787.4|7784.6|7783.9|7781.1|55
1641462090000|2022-01-06 09:41:30|7786.3|7783.5|7784.8|7782|7786.8|7784|7784.3|7781.5|34
1641462100000|2022-01-06 09:41:40|7785.3|7782.5|7785.1|7782.3|7785.3|7782.5|7784.3|7781.5|11
1641462110000|2022-01-06 09:41:50|7785.3|7782.5|7785.8|7783|7785.8|7783|7785.3|7782.5|16
1641462120000|2022-01-06 09:42:00|7785.3|7782.5|7785.3|7782.5|7785.8|7783|7784.6|7781.8|9
1641462130000|2022-01-06 09:42:10|7785.8|7783|7784.3|7781.5|7786|7783.2|7784.3|7781.5|8
1641462140000|2022-01-06 09:42:20|7784.5|7781.7|7784.3|7781.5|7784.5|7781.7|7783.5|7780.7|4
1641462150000|2022-01-06 09:42:30|7784.8|7782|7784|7781.2|7784.8|7782|7783.6|7780.8|10
1641462160000|2022-01-06 09:42:40|7784.3|7781.5|7784.3|7781.5|7785.3|7782.5|7783.5|7780.7|12
1641462170000|2022-01-06 09:42:50|7783.8|7781|7783.3|7780.5|7783.8|7781|7782.6|7779.8|12
1641462180000|2022-01-06 09:43:00|7783.1|7780.3|7780.3|7777.5|7783.1|7780.3|7780.3|7777.5|8
1641462190000|2022-01-06 09:43:10|7780.6|7777.8|7781.6|7778.8|7782.3|7779.5|7780.3|7777.5|36
1641462200000|2022-01-06 09:43:20|7782|7779.2|7780.8|7778|7782.6|7779.8|7780.6|7777.8|14
1641462210000|2022-01-06 09:43:30|7780.6|7777.8|7780.3|7777.5|7781.1|7778.3|7779.6|7776.8|16
1641462220000|2022-01-06 09:43:40|7780.6|7777.8|7779.6|7776.8|7780.6|7777.8|7779.1|7776.3|8
1641462230000|2022-01-06 09:43:50|7779.3|7776.5|7780.3|7777.5|7780.6|7777.8|7779.3|7776.5|16
1641462240000|2022-01-06 09:44:00|7780.6|7777.8|7782.6|7779.8|7782.6|7779.8|7780.3|7777.5|38
1641462250000|2022-01-06 09:44:10|7782.3|7779.5|7781.3|7778.5|7782.6|7779.8|7781.3|7778.5|8
1641462260000|2022-01-06 09:44:20|7781.6|7778.8|7780.6|7777.8|7781.6|7778.8|7780.6|7777.8|3
1641462270000|2022-01-06 09:44:30|7780.3|7777.5|7781.1|7778.3|7781.6|7778.8|7780.3|7777.5|6
1641462280000|2022-01-06 09:44:40|7780.9|7778.1|7782.6|7779.8|7782.8|7780|7780.6|7777.8|14
1641462290000|2022-01-06 09:44:50|7782.8|7780|7782.6|7779.8|7783.3|7780.5|7782.3|7779.5|4
1641462300000|2022-01-06 09:45:00|7783.3|7780.5|7783.8|7781|7784.6|7781.8|7783.1|7780.3|20
1641462310000|2022-01-06 09:45:10|7784.3|7781.5|7784.3|7781.5|7784.3|7781.5|7783.6|7780.8|4
1641462320000|2022-01-06 09:45:20|7784.1|7781.3|7783.3|7780.5|7784.1|7781.3|7783.3|7780.5|1
1641462330000|2022-01-06 09:45:30|7783.6|7780.8|7783.3|7780.5|7784|7781.2|7783.3|7780.5|3
1641462340000|2022-01-06 09:45:40|7783.5|7780.7|7785.8|7783|7787|7784.2|7783.3|7780.5|68
1641462350000|2022-01-06 09:45:50|7785.6|7782.8|7785.3|7782.5|7785.8|7783|7785.3|7782.5|5
1641462360000|2022-01-06 09:46:00|7785.6|7782.8|7785.3|7782.5|7786.5|7783.7|7785.3|7782.5|37
1641462370000|2022-01-06 09:46:10|7785.5|7782.7|7785.3|7782.5|7786.5|7783.7|7785.3|7782.5|11
1641462380000|2022-01-06 09:46:20|7785.6|7782.8|7785.6|7782.8|7786|7783.2|7785.6|7782.8|6
1641462390000|2022-01-06 09:46:30|7785.8|7783|7786.3|7783.5|7788|7785.2|7785.6|7782.8|72
1641462400000|2022-01-06 09:46:40|7786.7|7783.9|7785.3|7782.5|7787.3|7784.5|7785.3|7782.5|39
1641462410000|2022-01-06 09:46:50|7784.8|7782|7784.3|7781.5|7785.1|7782.3|7783.6|7780.8|45
1641462420000|2022-01-06 09:47:00|7784.6|7781.8|7783.6|7780.8|7784.6|7781.8|7783.6|7780.8|12
1641462430000|2022-01-06 09:47:10|7783.3|7780.5|7783.6|7780.8|7783.6|7780.8|7782.6|7779.8|16
1641462440000|2022-01-06 09:47:20|7784|7781.2|7783.6|7780.8|7784|7781.2|7783.6|7780.8|14
1641462450000|2022-01-06 09:47:30|7784|7781.2|7785.3|7782.5|7785.3|7782.5|7784|7781.2|25
1641462460000|2022-01-06 09:47:40|7785.6|7782.8|7785.3|7782.5|7785.6|7782.8|7785.3|7782.5|6
1641462470000|2022-01-06 09:47:50|7785.6|7782.8|7785.3|7782.5|7785.6|7782.8|7784.8|7782|7
1641462480000|2022-01-06 09:48:00|7785|7782.2|7786.3|7783.5|7786.6|7783.8|7784.6|7781.8|10
1641462490000|2022-01-06 09:48:10|7786.1|7783.3|7785.6|7782.8|7786.3|7783.5|7785.3|7782.5|11
1641462500000|2022-01-06 09:48:20|7785.8|7783|7785.8|7783|7786.3|7783.5|7785.6|7782.8|1
1641462510000|2022-01-06 09:48:30|7786.1|7783.3|7787.3|7784.5|7788|7785.2|7786.1|7783.3|46
1641462520000|2022-01-06 09:48:40|7787|7784.2|7787.5|7784.7|7788|7785.2|7787|7784.2|7
1641462530000|2022-01-06 09:48:50|7787.3|7784.5|7789.3|7786.5|7789.6|7786.8|7787.3|7784.5|26
1641462540000|2022-01-06 09:49:00|7789|7786.2|7789.3|7786.5|7789.3|7786.5|7789|7786.2|4
1641462550000|2022-01-06 09:49:10|7788.3|7785.5|7785.3|7782.5|7788.3|7785.5|7785.3|7782.5|15
1641462560000|2022-01-06 09:49:20|7785|7782.2|7783.6|7780.8|7785|7782.2|7783.3|7780.5|15
1641462570000|2022-01-06 09:49:30|7783.8|7781|7784.3|7781.5|7785.6|7782.8|7783.6|7780.8|34
1641462580000|2022-01-06 09:49:40|7784.1|7781.3|7784.3|7781.5|7784.3|7781.5|7783.8|7781|5
1641462590000|2022-01-06 09:49:50|7783.6|7780.8|7784.6|7781.8|7784.6|7781.8|7783.6|7780.8|57
1641462600000|2022-01-06 09:50:00|7784.3|7781.5|7783.3|7780.5|7784.6|7781.8|7782.8|7780|23
1641462610000|2022-01-06 09:50:10|7782.9|7780.1|7784.3|7781.5|7784.3|7781.5|7782.3|7779.5|41
1641462620000|2022-01-06 09:50:20|7784.6|7781.8|7786.3|7783.5|7786.6|7783.8|7784.3|7781.5|25
1641462630000|2022-01-06 09:50:30|7785.9|7783.1|7786.3|7783.5|7786.3|7783.5|7785.3|7782.5|15
1641462640000|2022-01-06 09:50:40|7786.6|7783.8|7786.6|7783.8|7786.6|7783.8|7786.3|7783.5|2
1641462650000|2022-01-06 09:50:50|7786.3|7783.5|7785.8|7783|7786.6|7783.8|7785.6|7782.8|6
1641462660000|2022-01-06 09:51:00|7785.6|7782.8|7783.1|7780.3|7786.1|7783.3|7782.9|7780.1|76
1641462670000|2022-01-06 09:51:10|7782.9|7780.1|7784.3|7781.5|7784.3|7781.5|7782.6|7779.8|6
1641462680000|2022-01-06 09:51:20|7784.6|7781.8|7784.3|7781.5|7784.6|7781.8|7783.6|7780.8|8
1641462690000|2022-01-06 09:51:30|7784.1|7781.3|7784.3|7781.5|7784.6|7781.8|7783.6|7780.8|3
1641462700000|2022-01-06 09:51:40|7784.1|7781.3|7783.1|7780.3|7784.1|7781.3|7782.6|7779.8|16
1641462710000|2022-01-06 09:51:50|7782.6|7779.8|7780.6|7777.8|7782.6|7779.8|7780.3|7777.5|35
1641462720000|2022-01-06 09:52:00|7780.3|7777.5|7781.6|7778.8|7781.6|7778.8|7780.3|7777.5|12
1641462730000|2022-01-06 09:52:10|7781.3|7778.5|7781.3|7778.5|7781.6|7778.8|7780.6|7777.8|5
1641462740000|2022-01-06 09:52:20|7781.6|7778.8|7783.3|7780.5|7783.3|7780.5|7780.3|7777.5|17
1641462750000|2022-01-06 09:52:30|7783.8|7781|7785.3|7782.5|7785.6|7782.8|7783.8|7781|14
1641462760000|2022-01-06 09:52:40|7785.1|7782.3|7785.3|7782.5|7785.3|7782.5|7785.1|7782.3|6
1641462770000|2022-01-06 09:52:50|||||||||4
1641462780000|2022-01-06 09:53:00|7785.7|7782.9|7786.3|7783.5|7786.3|7783.5|7785.3|7782.5|25
1641462790000|2022-01-06 09:53:10|7786.1|7783.3|7787.3|7784.5|7788.3|7785.5|7785.8|7783|15
1641462800000|2022-01-06 09:53:20|7787.8|7785|7788.3|7785.5|7788.8|7786|7787.6|7784.8|24
1641462810000|2022-01-06 09:53:30|7788.6|7785.8|7788.6|7785.8|7789.3|7786.5|7788.3|7785.5|11
1641462820000|2022-01-06 09:53:40|7788.3|7785.5|7788.3|7785.5|7788.3|7785.5|7787.6|7784.8|9
1641462830000|2022-01-06 09:53:50|7787.8|7785|7788.3|7785.5|7788.3|7785.5|7787.3|7784.5|20
1641462840000|2022-01-06 09:54:00|7788.1|7785.3|7782.9|7780.1|7788.1|7785.3|7782.9|7780.1|101
1641462850000|2022-01-06 09:54:10|7783.1|7780.3|7782.9|7780.1|7783.1|7780.3|7782.6|7779.8|13
1641462860000|2022-01-06 09:54:20|7782.6|7779.8|7781.9|7779.1|7782.9|7780.1|7781.6|7778.8|8
1641462870000|2022-01-06 09:54:30|7782.7|7779.9|7781.9|7779.1|7782.9|7780.1|7781.2|7778.4|19
1641462880000|2022-01-06 09:54:40|7781.2|7778.4|7782.3|7779.5|7782.5|7779.7|7778.9|7776.1|214
1641462890000|2022-01-06 09:54:50|7782.1|7779.3|7781.3|7778.5|7782.3|7779.5|7781.3|7778.5|4
1641462900000|2022-01-06 09:55:00|7781.6|7778.8|7782.3|7779.5|7782.3|7779.5|7781.3|7778.5|14
1641462910000|2022-01-06 09:55:10|7782.1|7779.3|7780.3|7777.5|7782.3|7779.5|7780|7777.2|9
1641462920000|2022-01-06 09:55:20|7780.1|7777.3|7780.3|7777.5|7780.3|7777.5|7779|7776.2|14
1641462930000|2022-01-06 09:55:30|7780.6|7777.8|7781.3|7778.5|7781.3|7778.5|7780.3|7777.5|16
1641462940000|2022-01-06 09:55:40|7781.1|7778.3|7777.3|7774.5|7781.1|7778.3|7777.3|7774.5|34
1641462950000|2022-01-06 09:55:50|7777.5|7774.7|7779.3|7776.5|7779.6|7776.8|7777.3|7774.5|33
1641462960000|2022-01-06 09:56:00|7779.1|7776.3|7779.3|7776.5|7779.3|7776.5|7778.3|7775.5|7
1641462970000|2022-01-06 09:56:10|7779.5|7776.7|7777.5|7774.7|7779.5|7776.7|7777.5|7774.7|15
1641462980000|2022-01-06 09:56:20|7777.8|7775|7778|7775.2|7778|7775.2|7777.8|7775|3
1641462990000|2022-01-06 09:56:30|7778.3|7775.5|7777|7774.2|7778.3|7775.5|7777|7774.2|12
1641463000000|2022-01-06 09:56:40|7776.3|7773.5|7773.8|7771|7777.3|7774.5|7773.3|7770.5|38
1641463010000|2022-01-06 09:56:50|7773.5|7770.7|7775.3|7772.5|7775.3|7772.5|7773.5|7770.7|38
1641463020000|2022-01-06 09:57:00|7775.7|7772.9|7777.3|7774.5|7777.5|7774.7|7775.3|7772.5|20
1641463030000|2022-01-06 09:57:10|7777.5|7774.7|7782|7779.2|7783.3|7780.5|7777.5|7774.7|47
1641463040000|2022-01-06 09:57:20|7782.3|7779.5|7783.5|7780.7|7784.3|7781.5|7782.3|7779.5|8
1641463050000|2022-01-06 09:57:30|7783.3|7780.5|7783.3|7780.5|7785.3|7782.5|7783.3|7780.5|31
1641463060000|2022-01-06 09:57:40|7783.5|7780.7|7784|7781.2|7784.3|7781.5|7783.5|7780.7|3
1641463070000|2022-01-06 09:57:50|7784.3|7781.5|7785|7782.2|7785|7782.2|7784|7781.2|8
1641463080000|2022-01-06 09:58:00|7785.6|7782.8|7785|7782.2|7786|7783.2|7784.3|7781.5|20
1641463090000|2022-01-06 09:58:10|7785.3|7782.5|7787|7784.2|7787|7784.2|7785.3|7782.5|20
1641463100000|2022-01-06 09:58:20|7786.8|7784|7785.3|7782.5|7786.8|7784|7785|7782.2|30
1641463110000|2022-01-06 09:58:30|7785.7|7782.9|7786.3|7783.5|7786.3|7783.5|7785.3|7782.5|4
1641463120000|2022-01-06 09:58:40|7785.3|7782.5|7786|7783.2|7786|7783.2|7785.3|7782.5|14
1641463130000|2022-01-06 09:58:50|7786.3|7783.5|7786|7783.2|7786.3|7783.5|7785.3|7782.5|9
1641463140000|2022-01-06 09:59:00|7786.3|7783.5|7787.3|7784.5|7787.5|7784.7|7786.3|7783.5|16
1641463150000|2022-01-06 09:59:10|7787|7784.2|7785.8|7783|7787.3|7784.5|7784.9|7781.9|75
1641463160000|2022-01-06 09:59:20|7786.3|7783.5|7786.3|7783.5|7787|7784.2|7786.3|7783.5|7
1641463170000|2022-01-06 09:59:30|7785.8|7783|7786|7783.2|7786|7783.2|7784.8|7782|2
1641463180000|2022-01-06 09:59:40|7785.8|7783|7785.5|7782.7|7786.3|7783.5|7785.3|7782.5|4
1641463190000|2022-01-06 09:59:50|7786|7783.2|7786.6|7783.8|7787|7784.2|7786|7783.2|4
1641463200000|2022-01-06 10:00:00|7787|7784.2|7789.3|7786.5|7790.3|7787.5|7787|7784.2|51
1641463210000|2022-01-06 10:00:10|7790.3|7787.5|7788.3|7785.5|7790.3|7787.5|7788.3|7785.5|11
1641463220000|2022-01-06 10:00:20|7788.5|7785.7|7783.3|7780.5|7788.5|7785.7|7783.3|7780.5|31
1641463230000|2022-01-06 10:00:30|7783.6|7780.8|7781.6|7778.8|7783.6|7780.8|7781.6|7778.8|21
1641463240000|2022-01-06 10:00:40|7781.3|7778.5|7781.3|7778.5|7782.3|7779.5|7781.1|7778.3|19
1641463250000|2022-01-06 10:00:50|7780.9|7778.1|7781.3|7778.5|7782.3|7779.5|7780.3|7777.5|8
1641463260000|2022-01-06 10:01:00|7780.9|7778.1|7780.3|7777.5|7781.1|7778.3|7780.3|7777.5|12
1641463270000|2022-01-06 10:01:10|7779.9|7777.1|7778.6|7775.8|7779.9|7777.1|7778.6|7775.8|10
1641463280000|2022-01-06 10:01:20|7778.3|7775.5|7779.3|7776.5|7779.3|7776.5|7777.3|7774.5|30
1641463290000|2022-01-06 10:01:30|7780.3|7777.5|7781.3|7778.5|7782.3|7779.5|7780.1|7777.3|84
1641463300000|2022-01-06 10:01:40|7780.9|7778.1|7783.3|7780.5|7783.3|7780.5|7780.3|7777.5|58
1641463310000|2022-01-06 10:01:50|7783.6|7780.8|7782.6|7779.8|7783.6|7780.8|7782.6|7779.8|14
1641463320000|2022-01-06 10:02:00|7782.3|7779.5|7780.3|7777.5|7782.3|7779.5|7779.3|7776.5|55
1641463330000|2022-01-06 10:02:10|7779.3|7776.5|7778.3|7775.5|7780.3|7777.5|7777.6|7774.8|22
1641463340000|2022-01-06 10:02:20|7778|7775.2|7778.3|7775.5|7779.3|7776.5|7777.6|7774.8|18
1641463350000|2022-01-06 10:02:30|7778.1|7775.3|7779.3|7776.5|7779.3|7776.5|7778.1|7775.3|5
1641463360000|2022-01-06 10:02:40|7780|7777.2|7780.3|7777.5|7780.6|7777.8|7780|7777.2|11
1641463370000|2022-01-06 10:02:50|7780.7|7777.9|7779.3|7776.5|7781.3|7778.5|7779.3|7776.5|20
1641463380000|2022-01-06 10:03:00|7779.1|7776.3|7780.6|7777.8|7780.6|7777.8|7778.9|7776.1|47
1641463390000|2022-01-06 10:03:10|7780.4|7777.6|7779.6|7776.8|7780.4|7777.6|7778.6|7775.8|20
1641463400000|2022-01-06 10:03:20|7779.8|7777|7779.3|7776.5|7780.3|7777.5|7779.3|7776.5|6
1641463410000|2022-01-06 10:03:30|7779.7|7776.9|7779.3|7776.5|7781.3|7778.5|7779.3|7776.5|16
1641463420000|2022-01-06 10:03:40|7778.6|7775.8|7779.1|7776.3|7779.3|7776.5|7778.3|7775.5|7
1641463430000|2022-01-06 10:03:50|7778.5|7775.7|7778.3|7775.5|7778.5|7775.7|7778.3|7775.5|0
1641463440000|2022-01-06 10:04:00|7778.6|7775.8|7781.3|7778.5|7781.5|7778.7|7778.3|7775.5|11
1641463450000|2022-01-06 10:04:10|7782|7779.2|7782.3|7779.5|7782.3|7779.5|7781.3|7778.5|5
1641463460000|2022-01-06 10:04:20|7782.5|7779.7|7780.3|7777.5|7782.8|7780|7780.3|7777.5|34
1641463470000|2022-01-06 10:04:30|7779.3|7776.5|7779.3|7776.5|7779.3|7776.5|7779|7776.2|1
1641463480000|2022-01-06 10:04:40|7778.8|7776|7780|7777.2|7780|7777.2|7778.8|7776|3
1641463490000|2022-01-06 10:04:50|7779.8|7777|7779.3|7776.5|7779.8|7777|7779.3|7776.5|13
1641463500000|2022-01-06 10:05:00|7779.1|7776.3|7778|7775.2|7779.3|7776.5|7777|7774.2|59
1641463510000|2022-01-06 10:05:10|7778.3|7775.5|7780.2|7777.4|7780.2|7777.4|7778.3|7775.5|15
1641463520000|2022-01-06 10:05:20|7780.6|7777.8|7781.3|7778.5|7781.3|7778.5|7780.3|7777.5|11
1641463530000|2022-01-06 10:05:30|7782|7779.2|7783.1|7780.3|7783.3|7780.5|7782|7779.2|15
1641463540000|2022-01-06 10:05:40|7782.8|7780|7782.8|7780|7783.1|7780.3|7782.6|7779.8|22
1641463550000|2022-01-06 10:05:50|7783.1|7780.3|7784.3|7781.5|7785.1|7782.3|7783.1|7780.3|9
1641463560000|2022-01-06 10:06:00|7785.1|7782.3|7783.3|7780.5|7785.1|7782.3|7782.6|7779.8|9
1641463570000|2022-01-06 10:06:10|7783.1|7780.3|7783.3|7780.5|7783.6|7780.8|7782.9|7780.1|5
1641463580000|2022-01-06 10:06:20|7783|7780.2|7784.3|7781.5|7784.3|7781.5|7782.9|7780.1|10
1641463590000|2022-01-06 10:06:30|7784.1|7781.3|7784.3|7781.5|7784.3|7781.5|7783.8|7781|5
1641463600000|2022-01-06 10:06:40|7783.8|7781|7784.6|7781.8|7784.8|7782|7783.5|7780.7|13
1641463610000|2022-01-06 10:06:50|7784.3|7781.5|7784.5|7781.7|7784.8|7782|7784.3|7781.5|4
1641463620000|2022-01-06 10:07:00|7785|7782.2|7785.8|7783|7787.6|7784.8|7785|7782.2|54
1641463630000|2022-01-06 10:07:10|7786.3|7783.5|7787.6|7784.8|7788|7785.2|7786.3|7783.5|21
1641463640000|2022-01-06 10:07:20|7787.8|7785|7787.3|7784.5|7787.8|7785|7785.6|7782.8|24
1641463650000|2022-01-06 10:07:30|7787.6|7784.8|7788.3|7785.5|7788.3|7785.5|7787.6|7784.8|12
1641463660000|2022-01-06 10:07:40|7788.7|7785.9|7789.6|7786.8|7789.6|7786.8|7788.7|7785.9|27
1641463670000|2022-01-06 10:07:50|7790.3|7787.5|7790.3|7787.5|7790.3|7787.5|7789.8|7787|14
1641463680000|2022-01-06 10:08:00|7790.1|7787.3|7789.3|7786.5|7792|7789.2|7788.6|7785.8|106
1641463690000|2022-01-06 10:08:10|7789.1|7786.3|7788.3|7785.5|7789.1|7786.3|7788.3|7785.5|8
1641463700000|2022-01-06 10:08:20|7788.5|7785.7|7790.8|7788|7791.3|7788.5|7788.5|7785.7|28
1641463710000|2022-01-06 10:08:30|7790.6|7787.8|7792.9|7790.1|7793.3|7790.5|7790.6|7787.8|29
1641463720000|2022-01-06 10:08:40|7793.3|7790.5|7802.3|7799.5|7802.6|7799.8|7793.3|7790.5|313
1641463730000|2022-01-06 10:08:50|7801|7798.2|7797.3|7794.5|7801.3|7798.5|7796.6|7793.8|140
1641463740000|2022-01-06 10:09:00|7797.5|7794.7|7798.6|7795.8|7798.9|7796.1|7797.3|7794.5|51
1641463750000|2022-01-06 10:09:10|7798.9|7796.1|7795.9|7793.1|7798.9|7796.1|7795.6|7792.8|54
1641463760000|2022-01-06 10:09:20|7795.6|7792.8|7794.1|7791.3|7795.9|7793.1|7793.9|7791.1|41
1641463770000|2022-01-06 10:09:30|7794.6|7791.8|7792.6|7789.8|7794.6|7791.8|7792.6|7789.8|42
1641463780000|2022-01-06 10:09:40|7792.9|7790.1|7794.3|7791.5|7794.3|7791.5|7792.3|7789.5|13
1641463790000|2022-01-06 10:09:50|7793.9|7791.1|7793.3|7790.5|7794|7791.2|7792.3|7789.5|37
1641463800000|2022-01-06 10:10:00|7793.6|7790.8|7794.3|7791.5|7794.3|7791.5|7789.6|7786.8|79
1641463810000|2022-01-06 10:10:10|7794.5|7791.7|7796.3|7793.5|7797.3|7794.5|7794.3|7791.5|74
1641463820000|2022-01-06 10:10:20|7797|7794.2|7796.3|7793.5|7797.3|7794.5|7795.5|7792.7|30
1641463830000|2022-01-06 10:10:30|7797|7794.2|7795.3|7792.5|7797.3|7794.5|7795.3|7792.5|7
1641463840000|2022-01-06 10:10:40|7795.5|7792.7|7796.5|7793.7|7797.3|7794.5|7795.3|7792.5|13
1641463850000|2022-01-06 10:10:50|7796.3|7793.5|7797.3|7794.5|7797.3|7794.5|7796.3|7793.5|4
1641463860000|2022-01-06 10:11:00|7797.1|7794.3|7796.3|7793.5|7797.3|7794.5|7795.5|7792.7|11
1641463870000|2022-01-06 10:11:10|7795.5|7792.7|7796.3|7793.5|7796.5|7793.7|7795.3|7792.5|9
1641463880000|2022-01-06 10:11:20|7795.8|7793|7796.5|7793.7|7796.5|7793.7|7795.3|7792.5|16
1641463890000|2022-01-06 10:11:30|7796.6|7793.8|7798|7795.2|7798.3|7795.5|7796.6|7793.8|20
1641463900000|2022-01-06 10:11:40|7798.3|7795.5|7802.3|7799.5|7805.3|7802.5|7798.3|7795.5|157
1641463910000|2022-01-06 10:11:50|7802.5|7799.7|7804.5|7801.7|7805|7802.2|7802.3|7799.5|65
1641463920000|2022-01-06 10:12:00|7804.3|7801.5|7801.6|7798.8|7805|7802.2|7801.3|7798.5|150
1641463930000|2022-01-06 10:12:10|7801.3|7798.5|7801.3|7798.5|7801.3|7798.5|7798.5|7795.7|34
1641463940000|2022-01-06 10:12:20|7802|7799.2|7802.3|7799.5|7803.6|7800.8|7802|7799.2|87
1641463950000|2022-01-06 10:12:30|7802.5|7799.7|7798.3|7795.5|7803|7800.2|7797.6|7794.8|63
1641463960000|2022-01-06 10:12:40|7798.5|7795.7|7797.3|7794.5|7798.5|7795.7|7797.3|7794.5|69
1641463970000|2022-01-06 10:12:50|7797|7794.2|7796|7793.2|7797|7794.2|7795.3|7792.5|59
1641463980000|2022-01-06 10:13:00|7796.3|7793.5|7795.3|7792.5|7797|7794.2|7794.3|7791.5|37
1641463990000|2022-01-06 10:13:10|7795.5|7792.7|7795.3|7792.5|7796.3|7793.5|7795.3|7792.5|13
1641464000000|2022-01-06 10:13:20|7796|7793.2|7796.3|7793.5|7798|7795.2|7795.3|7792.5|23
1641464010000|2022-01-06 10:13:30|7796.8|7794|7796.3|7793.5|7797|7794.2|7796|7793.2|72
1641464020000|2022-01-06 10:13:40|7797|7794.2|7797|7794.2|7797|7794.2|7797|7794.2|7
1641464030000|2022-01-06 10:13:50|7796.6|7793.8|7797|7794.2|7797.3|7794.5|7796.3|7793.5|6
1641464040000|2022-01-06 10:14:00|7797.3|7794.5|7798.3|7795.5|7798.6|7795.8|7797|7794.2|18
1641464050000|2022-01-06 10:14:10|7797.5|7794.7|7795.5|7792.7|7797.5|7794.7|7795.5|7792.7|23
1641464060000|2022-01-06 10:14:20|7795.3|7792.5|7796|7793.2|7796.3|7793.5|7795.3|7792.5|10
1641464070000|2022-01-06 10:14:30|7796.3|7793.5|7796|7793.2|7796.3|7793.5|7795|7792.2|2
1641464080000|2022-01-06 10:14:40|7796.3|7793.5|7795|7792.2|7796.3|7793.5|7794.3|7791.5|21
1641464090000|2022-01-06 10:14:50|7795.3|7792.5|7795.3|7792.5|7795.3|7792.5|7795|7792.2|1
1641464100000|2022-01-06 10:15:00|7794.5|7791.7|7795.3|7792.5|7795.8|7793|7794.5|7791.7|9
1641464110000|2022-01-06 10:15:10|7795.8|7793|7796.3|7793.5|7796.3|7793.5|7795.3|7792.5|2
1641464120000|2022-01-06 10:15:20|7797.3|7794.5|7797.3|7794.5|7797.5|7794.7|7797|7794.2|10
1641464130000|2022-01-06 10:15:30|7797.5|7794.7|7797.3|7794.5|7799|7796.2|7797.3|7794.5|12
1641464140000|2022-01-06 10:15:40|7797|7794.2|7796.3|7793.5|7797|7794.2|7795.5|7792.7|2
1641464150000|2022-01-06 10:15:50|7796|7793.2|7794.5|7791.7|7796|7793.2|7794|7791.2|9
1641464160000|2022-01-06 10:16:00|7794.8|7792|7795|7792.2|7795.3|7792.5|7794.6|7791.8|6
1641464170000|2022-01-06 10:16:10|7794.5|7791.7|7795.1|7792.3|7795.1|7792.3|7794.3|7791.5|14
1641464180000|2022-01-06 10:16:20|7795.8|7793|7796|7793.2|7796.3|7793.5|7795.3|7792.5|14
1641464190000|2022-01-06 10:16:30|7795.3|7792.5|7795.3|7792.5|7795.5|7792.7|7795.3|7792.5|12
1641464200000|2022-01-06 10:16:40|7795|7792.2|7796.3|7793.5|7796.3|7793.5|7795|7792.2|16
1641464210000|2022-01-06 10:16:50|7796.5|7793.7|7797|7794.2|7799|7796.2|7796.3|7793.5|51
1641464220000|2022-01-06 10:17:00|7796.8|7794|7796.3|7793.5|7797|7794.2|7796.3|7793.5|10
1641464230000|2022-01-06 10:17:10|7796.5|7793.7|7796.5|7793.7|7797|7794.2|7796.3|7793.5|3
1641464240000|2022-01-06 10:17:20|7796.6|7793.8|7798.3|7795.5|7798.6|7795.8|7796.6|7793.8|26
1641464250000|2022-01-06 10:17:30|7799|7796.2|7798.3|7795.5|7799|7796.2|7798.3|7795.5|8
1641464260000|2022-01-06 10:17:40|7797.6|7794.8|7799.3|7796.5|7799.8|7797|7797.6|7794.8|25
1641464270000|2022-01-06 10:17:50|7799.6|7796.8|7800|7797.2|7801.3|7798.5|7799.3|7796.5|60
1641464280000|2022-01-06 10:18:00|7800.1|7797.3|7800.3|7797.5|7800.5|7797.7|7798.8|7796|31
1641464290000|2022-01-06 10:18:10|7801|7798.2|7796.3|7793.5|7801.3|7798.5|7796.3|7793.5|19
1641464300000|2022-01-06 10:18:20|7796.5|7793.7|7796.5|7793.7|7797.3|7794.5|7796|7793.2|9
1641464310000|2022-01-06 10:18:30|7797|7794.2|7796.6|7793.8|7797|7794.2|7796|7793.2|6
1641464320000|2022-01-06 10:18:40|7797|7794.2|7796|7793.2|7797|7794.2|7796|7793.2|3
1641464330000|2022-01-06 10:18:50|7796.3|7793.5|7798|7795.2|7798.5|7795.7|7796.3|7793.5|5
1641464340000|2022-01-06 10:19:00|7798.3|7795.5|7799.3|7796.5|7800|7797.2|7798.3|7795.5|9
1641464350000|2022-01-06 10:19:10|7799.5|7796.7|7799|7796.2|7800|7797.2|7798|7795.2|13
1641464360000|2022-01-06 10:19:20|7798.3|7795.5|7798.5|7795.7|7799.3|7796.5|7798.3|7795.5|8
1641464370000|2022-01-06 10:19:30|7798.6|7795.8|7798.9|7796.1|7799|7796.2|7798|7795.2|1
1641464380000|2022-01-06 10:19:40|7798.3|7795.5|7798.9|7796.1|7798.9|7796.1|7797.4|7794.6|11
1641464390000|2022-01-06 10:19:50|7798.3|7795.5|7797.9|7795.1|7798.4|7795.6|7797.9|7795.1|5
1641464400000|2022-01-06 10:20:00|7798.3|7795.5|7801.3|7798.5|7801.9|7799.1|7798.3|7795.5|22
1641464410000|2022-01-06 10:20:10|7800.6|7797.8|7800.9|7798.1|7800.9|7798.1|7799.9|7797.1|9
1641464420000|2022-01-06 10:20:20|7801.9|7799.1|7801.4|7798.6|7801.9|7799.1|7800.8|7798|14
1641464430000|2022-01-06 10:20:30|7801.6|7798.8|7801.3|7798.5|7802.3|7799.5|7801.3|7798.5|6
1641464440000|2022-01-06 10:20:40|7801.4|7798.6|7802.3|7799.5|7802.3|7799.5|7800.9|7798.1|8
1641464450000|2022-01-06 10:20:50|7802.1|7799.3|7802.4|7799.6|7803.3|7800.5|7802.1|7799.3|12
1641464460000|2022-01-06 10:21:00|7802.6|7799.8|7803.3|7800.5|7803.4|7800.6|7802.6|7799.8|10
1641464470000|2022-01-06 10:21:10|7803.4|7800.6|7803.3|7800.5|7804.4|7801.6|7803.3|7800.5|11
1641464480000|2022-01-06 10:21:20|7802.3|7799.5|7802.3|7799.5|7802.4|7799.6|7800.9|7798.1|29
1641464490000|2022-01-06 10:21:30|7801.9|7799.1|7803.3|7800.5|7803.3|7800.5|7801.9|7799.1|3
1641464500000|2022-01-06 10:21:40|7802.9|7800.1|7803.4|7800.6|7803.9|7801.1|7802.9|7800.1|16
1641464510000|2022-01-06 10:21:50|7803.3|7800.5|7803.9|7801.1|7804.9|7802.1|7803.3|7800.5|24
1641464520000|2022-01-06 10:22:00|7804.3|7801.5|7807.8|7805|7808.3|7805.5|7804.3|7801.5|74
1641464530000|2022-01-06 10:22:10|7807.6|7804.8|7806.3|7803.5|7807.6|7804.8|7806.3|7803.5|22
1641464540000|2022-01-06 10:22:20|7805.9|7803.1|7806.9|7804.1|7806.9|7804.1|7805.3|7802.5|35
1641464550000|2022-01-06 10:22:30|7806.6|7803.8|7804.9|7802.1|7806.6|7803.8|7804.9|7802.1|14
1641464560000|2022-01-06 10:22:40|7805.3|7802.5|7806.9|7804.1|7806.9|7804.1|7804.9|7802.1|23
1641464570000|2022-01-06 10:22:50|7807.4|7804.6|7806.4|7803.6|7807.9|7805.1|7805.9|7803.1|15
1641464580000|2022-01-06 10:23:00|7806.3|7803.5|7806.9|7804.1|7806.9|7804.1|7805.9|7803.1|27
1641464590000|2022-01-06 10:23:10|7807.9|7805.1|7807.3|7804.5|7807.9|7805.1|7806.9|7804.1|12
1641464600000|2022-01-06 10:23:20|7807.6|7804.8|7810.9|7808.1|7810.9|7808.1|7807.4|7804.6|99
1641464610000|2022-01-06 10:23:30|7811.1|7808.3|7811.6|7808.8|7815.6|7812.8|7809.9|7807.1|472
1641464620000|2022-01-06 10:23:40|7811.3|7808.5|7809.6|7806.8|7811.9|7809.1|7809.6|7806.8|27
1641464630000|2022-01-06 10:23:50|7809.4|7806.6|7810.4|7807.6|7810.6|7807.8|7808.6|7805.8|16
1641464640000|2022-01-06 10:24:00|7810.6|7807.8|7810.6|7807.8|7810.9|7808.1|7809.9|7807.1|19
1641464650000|2022-01-06 10:24:10|7811.1|7808.3|7812.1|7809.3|7813.6|7810.8|7811.1|7808.3|24
1641464660000|2022-01-06 10:24:20|7811.9|7809.1|7811.9|7809.1|7812.6|7809.8|7810.9|7808.1|28
1641464670000|2022-01-06 10:24:30|7812.3|7809.5|7810.8|7808|7812.4|7809.6|7810.6|7807.8|10
1641464680000|2022-01-06 10:24:40|7811.4|7808.6|7811.3|7808.5|7811.9|7809.1|7810.9|7808.1|5
1641464690000|2022-01-06 10:24:50|7810.6|7807.8|7811.6|7808.8|7811.6|7808.8|7810.6|7807.8|12
1641464700000|2022-01-06 10:25:00|7810.9|7808.1|7808.9|7806.1|7811.1|7808.3|7808.6|7805.8|17
1641464710000|2022-01-06 10:25:10|7808.6|7805.8|7808.9|7806.1|7809.6|7806.8|7807.6|7804.8|16
1641464720000|2022-01-06 10:25:20|7809.6|7806.8|7810.1|7807.3|7810.6|7807.8|7809.6|7806.8|21
1641464730000|2022-01-06 10:25:30|7810.4|7807.6|7808.6|7805.8|7810.4|7807.6|7808.6|7805.8|3
1641464740000|2022-01-06 10:25:40|7808.9|7806.1|7808.9|7806.1|7809.6|7806.8|7808.9|7806.1|4
1641464750000|2022-01-06 10:25:50|7808.6|7805.8|7807.6|7804.8|7808.9|7806.1|7807.6|7804.8|13
1641464760000|2022-01-06 10:26:00|7807.8|7805|7807.6|7804.8|7808.6|7805.8|7806.9|7804.1|21
1641464770000|2022-01-06 10:26:10|7808.3|7805.5|7807.9|7805.1|7808.6|7805.8|7806.8|7804|17
1641464780000|2022-01-06 10:26:20|7807.6|7804.8|7807.6|7804.8|7807.6|7804.8|7807.6|7804.8|3
1641464790000|2022-01-06 10:26:30|7808.6|7805.8|7808.6|7805.8|7808.6|7805.8|7808.6|7805.8|6
1641464800000|2022-01-06 10:26:40|7809.3|7806.5|7810.1|7807.3|7810.6|7807.8|7808.9|7806.1|16
1641464810000|2022-01-06 10:26:50|7810.6|7807.8|7809.1|7806.3|7810.6|7807.8|7809.1|7806.3|8
1641464820000|2022-01-06 10:27:00|7809.6|7806.8|7811.6|7808.8|7811.6|7808.8|7808.8|7806|12
1641464830000|2022-01-06 10:27:10|7810.9|7808.1|7811.6|7808.8|7811.6|7808.8|7810.6|7807.8|16
1641464840000|2022-01-06 10:27:20|7811.3|7808.5|7811.6|7808.8|7812.6|7809.8|7811.1|7808.3|19
1641464850000|2022-01-06 10:27:30|7812.6|7809.8|7810.6|7807.8|7812.6|7809.8|7810.3|7807.5|17
1641464860000|2022-01-06 10:27:40|7811.1|7808.3|7812.6|7809.8|7814.3|7811.5|7810.6|7807.8|83
1641464870000|2022-01-06 10:27:50|7812.4|7809.6|7812.3|7809.5|7812.4|7809.6|7812.3|7809.5|37
1641464880000|2022-01-06 10:28:00|7812.6|7809.8|7811.6|7808.8|7812.6|7809.8|7809.6|7806.8|84
1641464890000|2022-01-06 10:28:10|7810.6|7807.8|7810.6|7807.8|7810.9|7808.1|7810.6|7807.8|3
1641464900000|2022-01-06 10:28:20|7810.3|7807.5|7810.6|7807.8|7810.9|7808.1|7810.3|7807.5|4
1641464910000|2022-01-06 10:28:30|7810.8|7808|7810.6|7807.8|7811.6|7808.8|7810.1|7807.3|15
1641464920000|2022-01-06 10:28:40|7810.4|7807.6|7809.9|7807.1|7810.6|7807.8|7809.9|7807.1|2
1641464930000|2022-01-06 10:28:50|||||||||1
1641464940000|2022-01-06 10:29:00|7809.6|7806.8|7809.9|7807.1|7810.6|7807.8|7809.6|7806.8|8
1641464950000|2022-01-06 10:29:10|7809.6|7806.8|7809.6|7806.8|7809.9|7807.1|7809.6|7806.8|13
1641464960000|2022-01-06 10:29:20|7809.9|7807.1|7809.6|7806.8|7810.6|7807.8|7809.6|7806.8|7
1641464970000|2022-01-06 10:29:30|7809.9|7807.1|7809.6|7806.8|7809.9|7807.1|7808.9|7806.1|39
1641464980000|2022-01-06 10:29:40|7809.9|7807.1|7815.6|7812.8|7815.6|7812.8|7809.9|7807.1|38
1641464990000|2022-01-06 10:29:50|7815.8|7813|7828.6|7825.8|7831|7828.2|7815.3|7812.5|1006
1641465000000|2022-01-06 10:30:00|7829|7826.2|7833.3|7830.5|7834|7831.2|7828.8|7826|335
1641465010000|2022-01-06 10:30:10|7833.5|7830.7|7838.2|7835.4|7840|7837.2|7833|7830.2|207
1641465020000|2022-01-06 10:30:20|7838|7835.2|7837|7834.2|7839|7836.2|7836.1|7833.3|109
1641465030000|2022-01-06 10:30:30|7837.3|7834.5|7838.3|7835.5|7839|7836.2|7837|7834.2|97
1641465040000|2022-01-06 10:30:40|7838.5|7835.7|7835|7832.2|7840|7837.2|7835|7832.2|120
1641465050000|2022-01-06 10:30:50|7834.8|7832|7832.2|7829.4|7836|7833.2|7832|7829.2|48
1641465060000|2022-01-06 10:31:00|7833|7830.2|7832|7829.2|7835|7832.2|7830|7827.2|93
1641465070000|2022-01-06 10:31:10|7832.7|7829.9|7832|7829.2|7833|7830.2|7831|7828.2|36
1641465080000|2022-01-06 10:31:20|7832.8|7830|7833|7830.2|7834|7831.2|7832|7829.2|63
1641465090000|2022-01-06 10:31:30|7832.6|7829.8|7834|7831.2|7834.7|7831.9|7832.3|7829.5|40
1641465100000|2022-01-06 10:31:40|7833.8|7831|7833|7830.2|7834|7831.2|7832.2|7829.4|19
1641465110000|2022-01-06 10:31:50|7834|7831.2|7831.7|7828.9|7834|7831.2|7831.7|7828.9|35
1641465120000|2022-01-06 10:32:00|7832|7829.2|7832|7829.2|7833.3|7830.5|7832|7829.2|7
1641465130000|2022-01-06 10:32:10|7832.2|7829.4|7832.3|7829.5|7833|7830.2|7830.7|7827.9|42
1641465140000|2022-01-06 10:32:20|7833|7830.2|7834|7831.2|7834.3|7831.5|7833|7830.2|17
1641465150000|2022-01-06 10:32:30|7834.7|7831.9|7837|7834.2|7838|7835.2|7834.7|7831.9|59
1641465160000|2022-01-06 10:32:40|7837.7|7834.9|7838|7835.2|7839.3|7836.5|7837|7834.2|24
1641465170000|2022-01-06 10:32:50|7837.3|7834.5|7835.8|7833|7838|7835.2|7835.8|7833|28
1641465180000|2022-01-06 10:33:00|7835.5|7832.7|7835|7832.2|7836.3|7833.5|7833|7830.2|79
1641465190000|2022-01-06 10:33:10|7835.3|7832.5|7836.3|7833.5|7836.3|7833.5|7835|7832.2|10
1641465200000|2022-01-06 10:33:20|7835.3|7832.5|7833.6|7830.8|7835.3|7832.5|7832.6|7829.8|47
1641465210000|2022-01-06 10:33:30|7834.3|7831.5|7833.1|7830.3|7834.3|7831.5|7832.9|7830.1|20
1641465220000|2022-01-06 10:33:40|7833.3|7830.5|7832.6|7829.8|7835.3|7832.5|7832.6|7829.8|28
1641465230000|2022-01-06 10:33:50|7831.6|7828.8|7832.1|7829.3|7832.6|7829.8|7830.3|7827.5|45
1641465240000|2022-01-06 10:34:00|7831.6|7828.8|7830.3|7827.5|7832.3|7829.5|7829.4|7826.6|53
1641465250000|2022-01-06 10:34:10|7830.6|7827.8|7831.1|7828.3|7831.3|7828.5|7829.3|7826.5|25
1641465260000|2022-01-06 10:34:20|7831.3|7828.5|7832.3|7829.5|7832.6|7829.8|7830.6|7827.8|27
1641465270000|2022-01-06 10:34:30|7832.6|7829.8|7832.6|7829.8|7832.6|7829.8|7831.6|7828.8|8
1641465280000|2022-01-06 10:34:40|7832.3|7829.5|7833.3|7830.5|7833.6|7830.8|7832.1|7829.3|13
1641465290000|2022-01-06 10:34:50|7833.1|7830.3|7836|7833.2|7836.3|7833.5|7832.8|7830|34
1641465300000|2022-01-06 10:35:00|7836.3|7833.5|7837|7834.2|7837.6|7834.8|7836.3|7833.5|34
1641465310000|2022-01-06 10:35:10|7836.8|7834|7836|7833.2|7838|7835.2|7836|7833.2|25
1641465320000|2022-01-06 10:35:20|7836.3|7833.5|7836.3|7833.5|7836.6|7833.8|7834.9|7832.1|52
1641465330000|2022-01-06 10:35:30|7837.6|7834.8|7837|7834.2|7838|7835.2|7836.5|7833.7|39
1641465340000|2022-01-06 10:35:40|7837.3|7834.5|7848.5|7845.7|7848.8|7846|7837.3|7834.5|266
1641465350000|2022-01-06 10:35:50|7848.3|7845.5|7848.8|7846|7849|7846.2|7847|7844.2|75
1641465360000|2022-01-06 10:36:00|7849|7846.2|7856.7|7853.9|7859.2|7855.2|7848|7845.2|812
1641465370000|2022-01-06 10:36:10|7855.1|7852.3|7864.8|7862|7875|7872.2|7855.1|7852.3|832
1641465380000|2022-01-06 10:36:20|7864.1|7861.3|7874.3|7871.5|7874.8|7872|7862.6|7859.8|225
1641465390000|2022-01-06 10:36:30|7874|7871.2|7873|7870.2|7880|7877.2|7873|7870.2|346
1641465400000|2022-01-06 10:36:40|7873.2|7870.4|7869.2|7866.4|7874|7871.2|7869|7866.2|132
1641465410000|2022-01-06 10:36:50|7869|7866.2|7883.7|7880.9|7883.7|7880.9|7866.7|7863.9|369
1641465420000|2022-01-06 10:37:00|7884|7881.2|7886|7883.2|7893.2|7890.4|7883.7|7880.9|687
1641465430000|2022-01-06 10:37:10|7885.7|7882.9|7881.2|7878.4|7887.7|7884.9|7879.4|7876.6|200
1641465440000|2022-01-06 10:37:20|7882.2|7879.4|7876|7873.2|7884|7881.2|7876|7873.2|301
1641465450000|2022-01-06 10:37:30|7875.5|7872.7|7874.3|7871.5|7879.3|7876.5|7874.3|7871.5|113
1641465460000|2022-01-06 10:37:40|7874|7871.2|7870.5|7867.7|7874|7871.2|7869.8|7867|142
1641465470000|2022-01-06 10:37:50|7870|7867.2|7868|7865.2|7871|7868.2|7867.4|7864.6|110
1641465480000|2022-01-06 10:38:00|7868.5|7865.7|7869.8|7867|7870.8|7868|7868|7865.2|124
1641465490000|2022-01-06 10:38:10|7870|7867.2|7868.3|7865.5|7870|7867.2|7866.8|7864|49
1641465500000|2022-01-06 10:38:20|7868|7865.2|7870.3|7867.5|7870.3|7867.5|7867|7864.2|64
1641465510000|2022-01-06 10:38:30|7870|7867.2|7868|7865.2|7870.8|7868|7868|7865.2|51
1641465520000|2022-01-06 10:38:40|7869|7866.2|7867|7864.2|7869|7866.2|7866.6|7863.8|71
1641465530000|2022-01-06 10:38:50|7866.7|7863.9|7869|7866.2|7869|7866.2|7866.7|7863.9|36
1641465540000|2022-01-06 10:39:00|7869.4|7866.6|7869|7866.2|7871|7868.2|7868.7|7865.9|91
1641465550000|2022-01-06 10:39:10|7868.5|7865.7|7867|7864.2|7868.5|7865.7|7866.5|7863.7|34
1641465560000|2022-01-06 10:39:20|7866.3|7863.5|7879|7876.2|7879|7876.2|7866.3|7863.5|184
1641465570000|2022-01-06 10:39:30|7880.3|7876.3|7876|7873.2|7882.7|7879.9|7874.3|7871.5|161
1641465580000|2022-01-06 10:39:40|7875|7872.2|7875|7872.2|7877|7874.2|7873.7|7870.9|40
1641465590000|2022-01-06 10:39:50|7874.8|7872|7876|7873.2|7878|7875.2|7874|7871.2|55
1641465600000|2022-01-06 10:40:00|7876.5|7873.7|7880|7877.2|7883|7880.2|7873.3|7870.5|76
1641465610000|2022-01-06 10:40:10|7880.3|7877.5|7886|7883.2|7887|7884.2|7880.3|7877.5|82
1641465620000|2022-01-06 10:40:20|7885.2|7882.4|7889|7886.2|7889.2|7886.4|7884.7|7881.9|117
1641465630000|2022-01-06 10:40:30|7888|7885.2|7881|7878.2|7888|7885.2|7880|7877.2|57
1641465640000|2022-01-06 10:40:40|7880.8|7878|7881|7878.2|7882|7879.2|7880|7877.2|33
1641465650000|2022-01-06 10:40:50|7880.8|7878|7875.3|7872.5|7881|7878.2|7875.3|7872.5|60
1641465660000|2022-01-06 10:41:00|7875.7|7872.9|7869.8|7867|7877|7874.2|7869.8|7867|114
1641465670000|2022-01-06 10:41:10|7870.4|7867.6|7871|7868.2|7873|7870.2|7870.4|7867.6|38
1641465680000|2022-01-06 10:41:20|7871.7|7868.9|7869.3|7866.5|7871.8|7869|7868|7865.2|54
1641465690000|2022-01-06 10:41:30|7869|7866.2|7865.6|7862.8|7869|7866.2|7863|7860.2|107
1641465700000|2022-01-06 10:41:40|7865.3|7862.5|7864.3|7861.5|7865.6|7862.8|7862.8|7860|59
1641465710000|2022-01-06 10:41:50|7864.6|7861.8|7870.8|7868|7871.6|7868.8|7864.6|7861.8|83
1641465720000|2022-01-06 10:42:00|7870.6|7867.8|7866.8|7864|7871.6|7868.8|7866.6|7863.8|71
1641465730000|2022-01-06 10:42:10|7867|7864.2|7865.6|7862.8|7868.3|7865.5|7865.3|7862.5|65
1641465740000|2022-01-06 10:42:20|7865.8|7863|7864.3|7861.5|7867.6|7864.8|7864.3|7861.5|37
1641465750000|2022-01-06 10:42:30|7864.6|7861.8|7861.8|7859|7864.8|7862|7861.3|7858.5|62
1641465760000|2022-01-06 10:42:40|7862|7859.2|7861.5|7858.7|7862.3|7859.5|7860|7857.2|123
1641465770000|2022-01-06 10:42:50|7861.8|7859|7863|7860.2|7864.8|7862|7861.8|7859|42
1641465780000|2022-01-06 10:43:00|7862.3|7859.5|7856.3|7853.5|7862.3|7859.5|7855.7|7852.9|103
1641465790000|2022-01-06 10:43:10|7856.7|7853.9|7859.6|7856.8|7861.3|7858.5|7856.7|7853.9|66
1641465800000|2022-01-06 10:43:20|7859|7856.2|7861.3|7858.5|7861.6|7858.8|7858|7855.2|47
1641465810000|2022-01-06 10:43:30|7861|7858.2|7861.8|7859|7863.6|7860.8|7861|7858.2|31
1641465820000|2022-01-06 10:43:40|7862|7859.2|7863.6|7860.8|7863.6|7860.8|7861|7858.2|20
1641465830000|2022-01-06 10:43:50|7863.3|7860.5|7865.3|7862.5|7867.3|7864.5|7863.3|7860.5|53
1641465840000|2022-01-06 10:44:00|7865|7862.2|7865.3|7862.5|7867.3|7864.5|7864.3|7861.5|39
1641465850000|2022-01-06 10:44:10|7864.8|7862|7866|7863.2|7866.3|7863.5|7864.3|7861.5|8
1641465860000|2022-01-06 10:44:20|7866.3|7863.5|7866.3|7863.5|7867|7864.2|7865.3|7862.5|20
1641465870000|2022-01-06 10:44:30|7866|7863.2|7869.8|7867|7871.3|7868.5|7866|7863.2|51
1641465880000|2022-01-06 10:44:40|7870|7867.2|7867.8|7865|7872.3|7869.5|7867.6|7864.8|95
1641465890000|2022-01-06 10:44:50|7867.6|7864.8|7870.3|7867.5|7870.3|7867.5|7867.6|7864.8|95
1641465900000|2022-01-06 10:45:00|7870.6|7867.8|7873.6|7870.8|7873.6|7870.8|7870.6|7867.8|50
1641465910000|2022-01-06 10:45:10|7873.3|7870.5|7877.3|7874.5|7877.4|7874.6|7873.3|7870.5|39
1641465920000|2022-01-06 10:45:20|7877.1|7874.3|7874.6|7871.8|7880|7877.2|7874.6|7871.8|156
1641465930000|2022-01-06 10:45:30|7874.2|7871.4|7878.6|7875.8|7878.6|7875.8|7874.2|7871.4|41
1641465940000|2022-01-06 10:45:40|7879.3|7876.5|7877.6|7874.8|7880.6|7877.8|7876.6|7873.8|38
1641465950000|2022-01-06 10:45:50|7876.9|7874.1|7877.6|7874.8|7879.6|7876.8|7876.8|7874|22
1641465960000|2022-01-06 10:46:00|7877.3|7874.5|7872.6|7869.8|7877.3|7874.5|7872.6|7869.8|51
1641465970000|2022-01-06 10:46:10|7873.3|7870.5|7875.6|7872.8|7875.6|7872.8|7871.6|7868.8|51
1641465980000|2022-01-06 10:46:20|7875.1|7872.3|7876.6|7873.8|7876.6|7873.8|7875.1|7872.3|17
1641465990000|2022-01-06 10:46:30|7876.1|7873.3|7879.1|7876.3|7879.1|7876.3|7875.6|7872.8|15
1641466000000|2022-01-06 10:46:40|7878.9|7876.1|7876.6|7873.8|7879.3|7876.5|7876.6|7873.8|23
1641466010000|2022-01-06 10:46:50|7877.3|7874.5|7877.6|7874.8|7880.6|7877.8|7877.3|7874.5|93
1641466020000|2022-01-06 10:47:00|7877.2|7874.4|7876.6|7873.8|7877.6|7874.8|7875.4|7872.6|44
1641466030000|2022-01-06 10:47:10|7876.4|7873.6|7875.1|7872.3|7876.6|7873.8|7873.9|7871.1|27
1641466040000|2022-01-06 10:47:20|7875.3|7872.5|7872.4|7869.6|7876.6|7873.8|7872.4|7869.6|30
1641466050000|2022-01-06 10:47:30|7872.6|7869.8|7874.6|7871.8|7874.6|7871.8|7872.6|7869.8|18
1641466060000|2022-01-06 10:47:40|7875.3|7872.5|7875.6|7872.8|7876.9|7874.1|7875.3|7872.5|10
1641466070000|2022-01-06 10:47:50|7876.1|7873.3|7876.6|7873.8|7876.6|7873.8|7875.9|7873.1|15
1641466080000|2022-01-06 10:48:00|7877.3|7874.5|7877.6|7874.8|7877.6|7874.8|7876.6|7873.8|6
1641466090000|2022-01-06 10:48:10|7876.9|7874.1|7878.6|7875.8|7878.6|7875.8|7876.6|7873.8|14
1641466100000|2022-01-06 10:48:20|7878.3|7875.5|7877.6|7874.8|7878.6|7875.8|7877.3|7874.5|12
1641466110000|2022-01-06 10:48:30|7877.9|7875.1|7877.3|7874.5|7877.9|7875.1|7876.6|7873.8|17
1641466120000|2022-01-06 10:48:40|7876.9|7874.1|7876.6|7873.8|7876.9|7874.1|7876.6|7873.8|9
1641466130000|2022-01-06 10:48:50|7876.4|7873.6|7876.3|7873.5|7877.9|7875.1|7875.6|7872.8|21
1641466140000|2022-01-06 10:49:00|7875.9|7873.1|7874.6|7871.8|7876.8|7874|7874.1|7871.3|50
1641466150000|2022-01-06 10:49:10|7874.3|7871.5|7873.6|7870.8|7874.6|7871.8|7873.6|7870.8|22
1641466160000|2022-01-06 10:49:20|7873.8|7871|7874.3|7871.5|7874.9|7872.1|7873.3|7870.5|23
1641466170000|2022-01-06 10:49:30|7874.1|7871.3|7873.6|7870.8|7874.1|7871.3|7871.3|7868.5|49
1641466180000|2022-01-06 10:49:40|7873.3|7870.5|7874.6|7871.8|7875.1|7872.3|7873.1|7870.3|31
1641466190000|2022-01-06 10:49:50|7874.8|7872|7872.6|7869.8|7874.8|7872|7872.6|7869.8|8
1641466200000|2022-01-06 10:50:00|7872.3|7869.5|7873.8|7871|7875.3|7872.5|7872.3|7869.5|29
1641466210000|2022-01-06 10:50:10|7874.3|7871.5|7872.8|7870|7874.3|7871.5|7872.6|7869.8|26
1641466220000|2022-01-06 10:50:20|7872.6|7869.8|7871.3|7868.5|7872.8|7870|7870.6|7867.8|42
1641466230000|2022-01-06 10:50:30|7870.8|7868|7876.6|7873.8|7877.6|7874.8|7870.6|7867.8|72
1641466240000|2022-01-06 10:50:40|7876.1|7873.3|7877.3|7874.5|7877.6|7874.8|7874.6|7871.8|14
1641466250000|2022-01-06 10:50:50|7877.6|7874.8|7878.3|7875.5|7878.3|7875.5|7877.6|7874.8|20
1641466260000|2022-01-06 10:51:00|7877.9|7875.1|7878.6|7875.8|7879.1|7876.3|7877.6|7874.8|25
1641466270000|2022-01-06 10:51:10|7878.3|7875.5|7877.6|7874.8|7878.8|7876|7877.6|7874.8|17
1641466280000|2022-01-06 10:51:20|7877.8|7875|7878.6|7875.8|7879.6|7876.8|7877.6|7874.8|9
1641466290000|2022-01-06 10:51:30|7878.3|7875.5|7878.6|7875.8|7878.6|7875.8|7877.6|7874.8|19
1641466300000|2022-01-06 10:51:40|7878.3|7875.5|7877.6|7874.8|7879.3|7876.5|7877.6|7874.8|12
1641466310000|2022-01-06 10:51:50|7877.8|7875|7882.5|7879.7|7882.8|7880|7877.3|7874.5|144
1641466320000|2022-01-06 10:52:00|7882|7879.2|7881.5|7878.7|7883|7880.2|7881|7878.2|33
1641466330000|2022-01-06 10:52:10|7881.7|7878.9|7880|7877.2|7883|7880.2|7879.8|7877|61
1641466340000|2022-01-06 10:52:20|7879.6|7876.8|7879|7876.2|7879.8|7877|7877|7874.2|21
1641466350000|2022-01-06 10:52:30|7879.4|7876.6|7879|7876.2|7880|7877.2|7878|7875.2|20
1641466360000|2022-01-06 10:52:40|7878.3|7875.5|7875|7872.2|7878.3|7875.5|7873.3|7870.5|92
1641466370000|2022-01-06 10:52:50|7874.7|7871.9|7874|7871.2|7875|7872.2|7874|7871.2|15
1641466380000|2022-01-06 10:53:00|7873.6|7870.8|7870.5|7867.7|7873.6|7870.8|7869|7866.2|63
1641466390000|2022-01-06 10:53:10|7870.3|7867.5|7870|7867.2|7870.5|7867.7|7869|7866.2|20
1641466400000|2022-01-06 10:53:20|7869.3|7866.5|7869|7866.2|7869.8|7867|7868|7865.2|63
1641466410000|2022-01-06 10:53:30|7869.2|7866.4|7871|7868.2|7871|7868.2|7869|7866.2|16
1641466420000|2022-01-06 10:53:40|7870.6|7867.8|7871|7868.2|7872.8|7870|7870.3|7867.5|29
1641466430000|2022-01-06 10:53:50|7870.6|7867.8|7869|7866.2|7871|7868.2|7869|7866.2|11
1641466440000|2022-01-06 10:54:00|7868.6|7865.8|7868|7865.2|7869.4|7866.6|7867.8|7865|43
1641466450000|2022-01-06 10:54:10|7867.8|7865|7873.7|7870.9|7873.7|7870.9|7867|7864.2|664
1641466460000|2022-01-06 10:54:20|7873.5|7870.7|7871.7|7868.9|7874|7871.2|7871.7|7868.9|38
1641466470000|2022-01-06 10:54:30|7872|7869.2|7871|7868.2|7872|7869.2|7870|7867.2|12
1641466480000|2022-01-06 10:54:40|7870.6|7867.8|7871.7|7868.9|7873|7870.2|7870.4|7867.6|14
1641466490000|2022-01-06 10:54:50|7871|7868.2|7869.4|7866.6|7871|7868.2|7868.7|7865.9|30
1641466500000|2022-01-06 10:55:00|7870|7867.2|7871|7868.2|7872.4|7869.6|7869.7|7866.9|72
1641466510000|2022-01-06 10:55:10|7870.7|7867.9|7869.3|7866.5|7871|7868.2|7868.3|7865.5|32
1641466520000|2022-01-06 10:55:20|7869|7866.2|7871|7868.2|7871.3|7868.5|7868.3|7865.5|51
1641466530000|2022-01-06 10:55:30|7870.3|7867.5|7869|7866.2|7870.3|7867.5|7868.8|7866|18
1641466540000|2022-01-06 10:55:40|7868.8|7866|7869|7866.2|7870|7867.2|7868.3|7865.5|29
1641466550000|2022-01-06 10:55:50|7868.6|7865.8|7871|7868.2|7871|7868.2|7867.3|7864.5|84
1641466560000|2022-01-06 10:56:00|7870.8|7868|7871.3|7868.5|7871.5|7868.7|7870.3|7867.5|9
1641466570000|2022-01-06 10:56:10|7871|7868.2|7870.3|7867.5|7871.3|7868.5|7870.3|7867.5|4
1641466580000|2022-01-06 10:56:20|7870.5|7867.7|7872.3|7869.5|7873|7870.2|7870.3|7867.5|7
1641466590000|2022-01-06 10:56:30|7872.7|7869.9|7873.3|7870.5|7874|7871.2|7872.3|7869.5|12
1641466600000|2022-01-06 10:56:40|7872.3|7869.5|7873|7870.2|7873|7870.2|7872.3|7869.5|12
1641466610000|2022-01-06 10:56:50|7872.6|7869.8|7873|7870.2|7873|7870.2|7872|7869.2|8
1641466620000|2022-01-06 10:57:00|7873.3|7870.5|7870|7867.2|7873.5|7870.7|7869|7866.2|49
1641466630000|2022-01-06 10:57:10|||||||||1
1641466640000|2022-01-06 10:57:20|7870.8|7868|7871|7868.2|7871|7868.2|7870|7867.2|27
1641466650000|2022-01-06 10:57:30|7872|7869.2|7872|7869.2|7872.3|7869.5|7872|7869.2|8
1641466660000|2022-01-06 10:57:40|7872.3|7869.5|7872|7869.2|7874|7871.2|7872|7869.2|22
1641466670000|2022-01-06 10:57:50|7871.3|7868.5|7873|7870.2|7873|7870.2|7871|7868.2|8
1641466680000|2022-01-06 10:58:00|7872.6|7869.8|7873|7870.2|7873.2|7870.4|7872.6|7869.8|15
1641466690000|2022-01-06 10:58:10|7873.2|7870.4|7876|7873.2|7877|7874.2|7873.2|7870.4|26
1641466700000|2022-01-06 10:58:20|7875.8|7873|7872|7869.2|7875.8|7873|7871|7868.2|108
1641466710000|2022-01-06 10:58:30|7871.8|7869|7869|7866.2|7872.8|7870|7868|7865.2|37
1641466720000|2022-01-06 10:58:40|7868.8|7866|7868|7865.2|7869|7866.2|7867.4|7864.6|26
1641466730000|2022-01-06 10:58:50|7869|7866.2|7869|7866.2|7870|7867.2|7868|7865.2|18
1641466740000|2022-01-06 10:59:00|7869.4|7866.6|7873|7870.2|7873|7870.2|7869.4|7866.6|33
1641466750000|2022-01-06 10:59:10|7872.8|7870|7872|7869.2|7873|7870.2|7872|7869.2|3
1641466760000|2022-01-06 10:59:20|7873|7870.2|7873|7870.2|7874|7871.2|7872.8|7870|6
1641466770000|2022-01-06 10:59:30|7872.7|7869.9|7873|7870.2|7873|7870.2|7872.7|7869.9|6
1641466780000|2022-01-06 10:59:40|7872|7869.2|7871.8|7869|7872|7869.2|7871|7868.2|6
1641466790000|2022-01-06 10:59:50|7871.3|7868.5|7872|7869.2|7872.3|7869.5|7871|7868.2|12
1641466800000|2022-01-06 11:00:00|7871.8|7869|7873|7870.2|7874|7871.2|7871.3|7868.5|51
1641466810000|2022-01-06 11:00:10|7872.3|7869.5|7874|7871.2|7874.5|7871.7|7872|7869.2|25
1641466820000|2022-01-06 11:00:20|7874.3|7871.5|7871.3|7868.5|7874.3|7871.5|7871|7868.2|22
1641466830000|2022-01-06 11:00:30|7871|7868.2|7870|7867.2|7871.8|7869|7870|7867.2|31
1641466840000|2022-01-06 11:00:40|7870.4|7867.6|7870.2|7867.4|7870.5|7867.7|7867.7|7864.9|42
1641466850000|2022-01-06 11:00:50|7870.4|7867.6|7870|7867.2|7870.7|7867.9|7869.2|7866.4|9
1641466860000|2022-01-06 11:01:00|7870.2|7867.4|7875.5|7872.7|7875.8|7873|7870.2|7867.4|27
1641466870000|2022-01-06 11:01:10|7876|7873.2|7879|7876.2|7879|7876.2|7876|7873.2|180
1641466880000|2022-01-06 11:01:20|7878.8|7876|7877.3|7874.5|7879|7876.2|7877|7874.2|30
1641466890000|2022-01-06 11:01:30|7877.5|7874.7|7881.3|7878.5|7881.8|7879|7877.5|7874.7|30
1641466900000|2022-01-06 11:01:40|7880.3|7877.5|7880|7877.2|7880.5|7877.7|7879.3|7876.5|19
1641466910000|2022-01-06 11:01:50|7880.3|7877.5|7881.3|7878.5|7883.3|7880.5|7880.3|7877.5|44
1641466920000|2022-01-06 11:02:00|7881.7|7878.9|7880|7877.2|7882|7879.2|7879.3|7876.5|38
1641466930000|2022-01-06 11:02:10|7880.2|7877.4|7878.7|7875.9|7880.8|7878|7878.6|7875.8|19
1641466940000|2022-01-06 11:02:20|7879|7876.2|7880|7877.2|7881|7878.2|7878|7875.2|39
1641466950000|2022-01-06 11:02:30|7880.3|7877.5|7880|7877.2|7881|7878.2|7879|7876.2|12
1641466960000|2022-01-06 11:02:40|7879|7876.2|7881.3|7878.5|7882.3|7879.5|7879|7876.2|22
1641466970000|2022-01-06 11:02:50|7881.5|7878.7|7880|7877.2|7882|7879.2|7879|7876.2|13
1641466980000|2022-01-06 11:03:00|7879.7|7876.9|7879|7876.2|7880|7877.2|7878|7875.2|26
1641466990000|2022-01-06 11:03:10|7880|7877.2|7880|7877.2|7880.5|7877.7|7879.8|7877|11
1641467000000|2022-01-06 11:03:20|7879.8|7877|7880|7877.2|7880.3|7877.5|7879.8|7877|0
1641467010000|2022-01-06 11:03:30|7880.3|7877.5|7879|7876.2|7880.3|7877.5|7879|7876.2|27
1641467020000|2022-01-06 11:03:40|7879.3|7876.5|7880|7877.2|7880.3|7877.5|7879|7876.2|6
1641467030000|2022-01-06 11:03:50|7880.9|7878.1|7883.7|7880.9|7883.7|7880.9|7880.9|7878.1|33
1641467040000|2022-01-06 11:04:00|7884.7|7881.9|7886|7883.2|7887|7884.2|7884.7|7881.9|81
1641467050000|2022-01-06 11:04:10|7886.5|7883.7|7888|7885.2|7888|7885.2|7885.7|7882.9|43
1641467060000|2022-01-06 11:04:20|7887.7|7884.9|7889|7886.2|7889|7886.2|7887.7|7884.9|28
1641467070000|2022-01-06 11:04:30|7888.3|7885.5|7888|7885.2|7889|7886.2|7887|7884.2|21
1641467080000|2022-01-06 11:04:40|7887.5|7884.7|7889|7886.2|7889|7886.2|7887|7884.2|19
1641467090000|2022-01-06 11:04:50|7888.6|7885.8|7888.7|7885.9|7888.7|7885.9|7887|7884.2|52
1641467100000|2022-01-06 11:05:00|7889|7886.2|7887.3|7884.5|7889|7886.2|7887.3|7884.5|59
1641467110000|2022-01-06 11:05:10|7887|7884.2|7881|7878.2|7887|7884.2|7881|7878.2|113
1641467120000|2022-01-06 11:05:20|7880.5|7877.7|7881|7878.2|7881|7878.2|7880.5|7877.7|17
1641467130000|2022-01-06 11:05:30|7882|7879.2|7883|7880.2|7884|7881.2|7881.2|7878.4|52
1641467140000|2022-01-06 11:05:40|7882.8|7880|7881|7878.2|7884|7881.2|7881|7878.2|26
1641467150000|2022-01-06 11:05:50|7880.8|7878|7880.5|7877.7|7881.6|7878.8|7880.5|7877.7|14
1641467160000|2022-01-06 11:06:00|7881|7878.2|7878|7875.2|7883|7878.2|7877.8|7873|79
1641467170000|2022-01-06 11:06:10|7878.8|7876|7879|7876.2|7880|7877.2|7878.8|7876|12
1641467180000|2022-01-06 11:06:20|7879.8|7877|7878|7875.2|7879.8|7877|7878|7875.2|9
1641467190000|2022-01-06 11:06:30|7877.8|7875|7875.8|7873|7877.8|7875|7875|7872.2|40
1641467200000|2022-01-06 11:06:40|7876|7873.2|7876.8|7874|7877|7874.2|7875|7872.2|39
1641467210000|2022-01-06 11:06:50|7877|7874.2|7878|7875.2|7878|7875.2|7876.6|7873.8|18
1641467220000|2022-01-06 11:07:00|7878.3|7875.5|7878|7875.2|7879.3|7876.5|7878|7875.2|22
1641467230000|2022-01-06 11:07:10|7877.6|7874.8|7877.3|7874.5|7878.3|7875.5|7877.3|7874.5|7
1641467240000|2022-01-06 11:07:20|7877.1|7874.3|7879|7876.2|7879.3|7876.5|7876|7873.2|14
1641467250000|2022-01-06 11:07:30|7878.3|7875.5|7880|7877.2|7880|7877.2|7878|7875.2|12
1641467260000|2022-01-06 11:07:40|7879.8|7877|7881|7878.2|7881.3|7878.5|7879.3|7876.5|11
1641467270000|2022-01-06 11:07:50|7881.3|7878.5|7880.5|7877.7|7882|7879.2|7880|7877.2|23
1641467280000|2022-01-06 11:08:00|7880.3|7877.5|7881.8|7879|7881.8|7879|7880.3|7877.5|4
1641467290000|2022-01-06 11:08:10|7881.6|7878.8|7881.3|7878.5|7882|7879.2|7881.3|7878.5|9
1641467300000|2022-01-06 11:08:20|7881|7878.2|7879.8|7877|7881|7878.2|7879|7876.2|9
1641467310000|2022-01-06 11:08:30|7880|7877.2|7879.3|7876.5|7880|7877.2|7878|7875.2|16
1641467320000|2022-01-06 11:08:40|7879|7876.2|7879|7876.2|7879.3|7876.5|7879|7876.2|0
1641467330000|2022-01-06 11:08:50|7879.3|7876.5|7879.3|7876.5|7879.3|7876.5|7878.3|7875.5|14
1641467340000|2022-01-06 11:09:00|7880|7877.2|7876.3|7873.5|7880|7877.2|7876.3|7873.5|21
1641467350000|2022-01-06 11:09:10|7876|7873.2|7872|7869.2|7876.3|7873.5|7871|7868.2|94
1641467360000|2022-01-06 11:09:20|7872.2|7869.4|7873|7870.2|7873|7870.2|7872.2|7869.4|3
1641467370000|2022-01-06 11:09:30|7872.3|7869.5|7872|7869.2|7872.3|7869.5|7871|7868.2|10
1641467380000|2022-01-06 11:09:40|7871.7|7868.9|7870.5|7867.7|7872|7869.2|7869.3|7866.5|76
1641467390000|2022-01-06 11:09:50|7870.3|7867.5|7871|7868.2|7871.7|7868.9|7870|7867.2|40
1641467400000|2022-01-06 11:10:00|7871.7|7868.9|7873|7870.2|7874|7871.2|7871.2|7868.4|16
1641467410000|2022-01-06 11:10:10|7873.3|7870.5|7872|7869.2|7874|7871.2|7872|7869.2|6
1641467420000|2022-01-06 11:10:20|7872.2|7869.4|7876|7873.2|7876|7873.2|7872.2|7869.4|13
1641467430000|2022-01-06 11:10:30|7875.8|7873|7875|7872.2|7876|7873.2|7874.7|7871.9|11
1641467440000|2022-01-06 11:10:40|7875.8|7873|7875.5|7872.7|7877|7874.2|7875.3|7872.5|11
1641467450000|2022-01-06 11:10:50|7875.3|7872.5|7875|7872.2|7876.3|7873.5|7874|7871.2|35
1641467460000|2022-01-06 11:11:00|7875.2|7872.4|7875|7872.2|7877|7874.2|7875|7872.2|18
1641467470000|2022-01-06 11:11:10|7875.7|7872.9|7875|7872.2|7876|7873.2|7875|7872.2|9
1641467480000|2022-01-06 11:11:20|7875.3|7872.5|7875|7872.2|7876|7873.2|7875|7872.2|7
1641467490000|2022-01-06 11:11:30|7875.3|7872.5|7875|7872.2|7876|7873.2|7875|7872.2|4
1641467500000|2022-01-06 11:11:40|7875.8|7873|7872.3|7869.5|7876|7873.2|7872|7869.2|55
1641467510000|2022-01-06 11:11:50|7871.9|7869.1|7872|7869.2|7872.8|7870|7870.8|7868|15
1641467520000|2022-01-06 11:12:00|7872.3|7869.5|7872.6|7869.8|7873|7870.2|7872.3|7869.5|4
1641467530000|2022-01-06 11:12:10|7872.3|7869.5|7873.3|7870.5|7874|7871.2|7872.3|7869.5|17
1641467540000|2022-01-06 11:12:20|7873.8|7871|7872.3|7869.5|7874.6|7871.8|7872|7869.2|11
1641467550000|2022-01-06 11:12:30|7871.5|7868.7|7871|7868.2|7871.5|7868.7|7869.3|7866.5|103
1641467560000|2022-01-06 11:12:40|7870.8|7868|7869.3|7866.5|7871|7868.2|7868.3|7865.5|65
1641467570000|2022-01-06 11:12:50|7869|7866.2|7868|7865.2|7869.3|7866.5|7867.8|7865|23
1641467580000|2022-01-06 11:13:00|7868.3|7865.5|7869|7866.2|7869|7866.2|7867.8|7865|41
1641467590000|2022-01-06 11:13:10|7868.3|7865.5|7866.3|7863.5|7868.8|7866|7865.3|7862.5|46
1641467600000|2022-01-06 11:13:20|7866.8|7864|7868.3|7865.5|7868.8|7866|7866.5|7863.7|39
1641467610000|2022-01-06 11:13:30|7868|7865.2|7869|7866.2|7869|7866.2|7868|7865.2|11
1641467620000|2022-01-06 11:13:40|7868.3|7865.5|7869|7866.2|7869.3|7866.5|7868.3|7865.5|3
1641467630000|2022-01-06 11:13:50|7869.3|7866.5|7870.3|7867.5|7871|7868.2|7869.3|7866.5|11
1641467640000|2022-01-06 11:14:00|7870.8|7868|7871.3|7868.5|7872.3|7869.5|7870.8|7868|26
1641467650000|2022-01-06 11:14:10|7872|7869.2|7869.3|7866.5|7872.7|7869.9|7869.3|7866.5|20
1641467660000|2022-01-06 11:14:20|7869|7866.2|7872|7869.2|7872.7|7869.9|7868.3|7865.5|44
1641467670000|2022-01-06 11:14:30|7871.7|7868.9|7873|7870.2|7873.8|7871|7871.7|7868.9|26
1641467680000|2022-01-06 11:14:40|7872.7|7869.9|7873|7870.2|7873.8|7871|7872.5|7869.7|18
1641467690000|2022-01-06 11:14:50|7874|7871.2|7875|7872.2|7875|7872.2|7873|7870.2|21
1641467700000|2022-01-06 11:15:00|7875.3|7872.5|7873|7870.2|7876|7873.2|7872.8|7870|54
1641467710000|2022-01-06 11:15:10|7872.3|7869.5|7872.5|7869.7|7873|7870.2|7872|7869.2|13
1641467720000|2022-01-06 11:15:20|7872.8|7870|7871|7868.2|7873|7870.2|7870|7867.2|58
1641467730000|2022-01-06 11:15:30|7871.2|7868.4|7875|7872.2|7875|7872.2|7871.2|7868.4|32
1641467740000|2022-01-06 11:15:40|7874.8|7872|7875.8|7873|7876|7873.2|7874.8|7872|5
1641467750000|2022-01-06 11:15:50|7875.7|7872.9|7874.3|7871.5|7877|7874.2|7874|7871.2|39
1641467760000|2022-01-06 11:16:00|7874.7|7871.9|7877|7874.2|7877.3|7874.5|7874.7|7871.9|16
1641467770000|2022-01-06 11:16:10|7877.5|7874.7|7878|7875.2|7878.3|7875.5|7877.3|7874.5|20
1641467780000|2022-01-06 11:16:20|7878.3|7875.5|7876|7873.2|7878.8|7876|7876|7873.2|22
1641467790000|2022-01-06 11:16:30|7875.8|7873|7876.3|7873.5|7876.5|7873.7|7875.8|7873|6
1641467800000|2022-01-06 11:16:40|7876.5|7873.7|7875|7872.2|7876.8|7874|7874|7871.2|12
1641467810000|2022-01-06 11:16:50|7874.3|7871.5|7875|7872.2|7876|7873.2|7874|7871.2|11
1641467820000|2022-01-06 11:17:00|7876|7873.2|7877.3|7874.5|7878|7875.2|7875.8|7873|28
1641467830000|2022-01-06 11:17:10|7876.3|7873.5|7875|7872.2|7876.6|7873.8|7874.8|7872|25
1641467840000|2022-01-06 11:17:20|7874.8|7872|7875|7872.2|7875|7872.2|7873.8|7871|4
1641467850000|2022-01-06 11:17:30|7875.5|7872.7|7875|7872.2|7875.6|7872.8|7875|7872.2|4
1641467860000|2022-01-06 11:17:40|7874.6|7871.8|7874|7871.2|7876|7873.2|7873.3|7870.5|31
1641467870000|2022-01-06 11:17:50|7874.3|7871.5|7875.3|7872.5|7876|7873.2|7874|7871.2|13
1641467880000|2022-01-06 11:18:00|7875.6|7872.8|7877|7874.2|7877.3|7874.5|7875.6|7872.8|17
1641467890000|2022-01-06 11:18:10|7876.3|7873.5|7877.5|7874.7|7878|7875.2|7875.8|7873|20
1641467900000|2022-01-06 11:18:20|7877.8|7875|7876.8|7874|7878.5|7875.7|7876.3|7873.5|15
1641467910000|2022-01-06 11:18:30|7876.3|7873.5|7879.3|7876.5|7879.3|7876.5|7876|7873.2|27
1641467920000|2022-01-06 11:18:40|7879.6|7876.8|7879.3|7876.5|7880.3|7877.5|7878.8|7876|30
1641467930000|2022-01-06 11:18:50|7879|7876.2|7883.8|7881|7884|7881.2|7878|7875.2|47
1641467940000|2022-01-06 11:19:00|7883.3|7880.5|7887|7884.2|7887.3|7884.5|7883.3|7880.5|78
1641467950000|2022-01-06 11:19:10|7886.8|7884|7887.5|7884.7|7889|7886.2|7886.3|7883.5|31
1641467960000|2022-01-06 11:19:20|7887.8|7885|7887|7884.2|7888|7885.2|7885.6|7882.8|30
1641467970000|2022-01-06 11:19:30|7886.8|7884|7888.3|7885.5|7888.3|7885.5|7886.3|7883.5|9
1641467980000|2022-01-06 11:19:40|7888|7885.2|7888.3|7885.5|7889.3|7886.5|7888|7885.2|105
1641467990000|2022-01-06 11:19:50|7888.5|7885.7|7888.3|7885.5|7889.3|7886.5|7887.6|7884.8|33
1641468000000|2022-01-06 11:20:00|7888.5|7885.7|7889.3|7886.5|7889.3|7886.5|7888.3|7885.5|26
1641468010000|2022-01-06 11:20:10|7889|7886.2|7891.5|7888.7|7892.3|7889.5|7889|7886.2|61
1641468020000|2022-01-06 11:20:20|7892|7889.2|7892.8|7890|7893|7890.2|7891.3|7888.5|42
1641468030000|2022-01-06 11:20:30|7893|7890.2|7903|7900.2|7905.1|7902.3|7893|7890.2|369
1641468040000|2022-01-06 11:20:40|7903.3|7900.5|7903.3|7900.5|7905.1|7902.3|7900.6|7897.8|202
1641468050000|2022-01-06 11:20:50|7903.1|7900.3|7905.3|7902.5|7905.5|7902.7|7902.1|7899.3|73
1641468060000|2022-01-06 11:21:00|7905|7902.2|7901.3|7898.5|7905|7902.2|7901|7898.2|64
1641468070000|2022-01-06 11:21:10|7901.8|7899|7902.3|7899.5|7903.1|7900.3|7901.3|7898.5|49
1641468080000|2022-01-06 11:21:20|7902.8|7900|7903|7900.2|7905.6|7902.8|7902|7899.2|64
1641468090000|2022-01-06 11:21:30|7902.6|7899.8|7901.6|7898.8|7903.1|7900.3|7901.6|7898.8|18
1641468100000|2022-01-06 11:21:40|7900.6|7897.8|7895.6|7892.8|7902.6|7899.8|7895.6|7892.8|95
1641468110000|2022-01-06 11:21:50|7896.3|7893.5|7898.3|7895.5|7898.6|7895.8|7895.6|7892.8|39
1641468120000|2022-01-06 11:22:00|7899|7896.2|7901.6|7898.8|7902.3|7899.5|7897.6|7894.8|49
1641468130000|2022-01-06 11:22:10|7901.3|7898.5|7897.3|7894.5|7902.3|7899.5|7896.6|7893.8|67
1641468140000|2022-01-06 11:22:20|7897.1|7894.3|7897.3|7894.5|7897.6|7894.8|7895.3|7892.5|36
1641468150000|2022-01-06 11:22:30|7897.6|7894.8|7901.3|7898.5|7901.3|7898.5|7896.8|7894|34
1641468160000|2022-01-06 11:22:40|7901.6|7898.8|7902.6|7899.8|7902.6|7899.8|7901.3|7898.5|30
1641468170000|2022-01-06 11:22:50|7903|7900.2|7902.3|7899.5|7903.3|7900.5|7902.3|7899.5|43
1641468180000|2022-01-06 11:23:00|7901.6|7898.8|7900.3|7897.5|7901.6|7898.8|7899.3|7896.5|31
1641468190000|2022-01-06 11:23:10|7900|7897.2|7901.3|7898.5|7901.6|7898.8|7900|7897.2|26
1641468200000|2022-01-06 11:23:20|7901|7898.2|7900.3|7897.5|7901.1|7898.3|7898.3|7895.5|31
1641468210000|2022-01-06 11:23:30|7900.6|7897.8|7901.6|7898.8|7902.3|7899.5|7899.3|7896.5|35
1641468220000|2022-01-06 11:23:40|7901.3|7898.5|7900.6|7897.8|7901.6|7898.8|7900.6|7897.8|12
1641468230000|2022-01-06 11:23:50|7899.6|7896.8|7898.6|7895.8|7899.6|7896.8|7898|7895.2|30
1641468240000|2022-01-06 11:24:00|7898.3|7895.5|7894.3|7891.5|7898.3|7895.5|7893.3|7890.5|98
1641468250000|2022-01-06 11:24:10|7894.6|7891.8|7895.3|7892.5|7896.1|7893.3|7893.6|7890.8|58
1641468260000|2022-01-06 11:24:20|7895.6|7892.8|7894.3|7891.5|7895.6|7892.8|7893|7890.2|33
1641468270000|2022-01-06 11:24:30|7895.3|7892.5|7895.3|7892.5|7896.3|7893.5|7894.3|7891.5|31
1641468280000|2022-01-06 11:24:40|7895|7892.2|7896.3|7893.5|7896.3|7893.5|7893.6|7890.8|15
1641468290000|2022-01-06 11:24:50|7895.6|7892.8|7893.6|7890.8|7896.3|7893.5|7893.3|7890.5|29
1641468300000|2022-01-06 11:25:00|7893.1|7890.3|7893.3|7890.5|7893.3|7890.5|7892.3|7889.5|44
1641468310000|2022-01-06 11:25:10|7893.1|7890.3|7893.8|7891|7893.8|7891|7893.1|7890.3|8
1641468320000|2022-01-06 11:25:20|7893.3|7890.5|7892.3|7889.5|7893.3|7890.5|7890|7887.2|185
1641468330000|2022-01-06 11:25:30|7892.7|7889.9|7891.6|7888.8|7893.3|7890.5|7889.6|7886.8|320
1641468340000|2022-01-06 11:25:40|7891.9|7889.1|7893.6|7890.8|7893.6|7890.8|7890.6|7887.8|24
1641468350000|2022-01-06 11:25:50|7893.9|7891.1|7894.9|7892.1|7896.3|7893.5|7893.6|7890.8|33
1641468360000|2022-01-06 11:26:00|7895.6|7892.8|7892.9|7890.1|7895.6|7892.8|7891.9|7889.1|34
1641468370000|2022-01-06 11:26:10|7893.3|7890.5|7891.9|7889.1|7893.9|7891.1|7890.9|7888.1|33
1641468380000|2022-01-06 11:26:20|7892.1|7889.3|7892.9|7890.1|7893.3|7890.5|7891.6|7888.8|14
1641468390000|2022-01-06 11:26:30|7892.6|7889.8|7892.9|7890.1|7893.1|7890.3|7892.6|7889.8|0
1641468400000|2022-01-06 11:26:40|7893.1|7890.3|7893.6|7890.8|7893.9|7891.1|7892.9|7890.1|8
1641468410000|2022-01-06 11:26:50|7893.9|7891.1|7895.9|7893.1|7895.9|7893.1|7893.6|7890.8|7
1641468420000|2022-01-06 11:27:00|7895.6|7892.8|7896.1|7893.3|7897.6|7894.8|7895.6|7892.8|31
1641468430000|2022-01-06 11:27:10|7896.3|7893.5|7894.9|7892.1|7896.9|7894.1|7894.6|7891.8|4
1641468440000|2022-01-06 11:27:20|7895.1|7892.3|7895.9|7893.1|7896.9|7894.1|7894.6|7891.8|17
1641468450000|2022-01-06 11:27:30|7895.4|7892.6|7893.9|7891.1|7895.4|7892.6|7893.9|7891.1|10
1641468460000|2022-01-06 11:27:40|7894.1|7891.3|7895.9|7893.1|7895.9|7893.1|7894.1|7891.3|4
1641468470000|2022-01-06 11:27:50|7896.9|7894.1|7894.1|7891.3|7896.9|7894.1|7893.3|7890.5|19
1641468480000|2022-01-06 11:28:00|7894.3|7891.5|7895.1|7892.3|7895.9|7893.1|7893.9|7891.1|11
1641468490000|2022-01-06 11:28:10|7894.9|7892.1|7894.9|7892.1|7895.1|7892.3|7894.9|7892.1|0
1641468500000|2022-01-06 11:28:20|7894.6|7891.8|7892.9|7890.1|7894.9|7892.1|7892.9|7890.1|18
1641468510000|2022-01-06 11:28:30|7893.1|7890.3|7894.6|7891.8|7894.9|7892.1|7892.6|7889.8|23
1641468520000|2022-01-06 11:28:40|7894.9|7892.1|7894.9|7892.1|7895.9|7893.1|7893.9|7891.1|16
1641468530000|2022-01-06 11:28:50|7895.3|7892.5|7895.1|7892.3|7895.9|7893.1|7895.1|7892.3|18
1641468540000|2022-01-06 11:29:00|7895.3|7892.5|7894.9|7892.1|7896.6|7893.8|7894.9|7892.1|10
1641468550000|2022-01-06 11:29:10|7895.1|7892.3|7894.9|7892.1|7895.9|7893.1|7894.6|7891.8|14
1641468560000|2022-01-06 11:29:20|7894.6|7891.8|7892.1|7889.3|7894.9|7892.1|7891.9|7889.1|25
1641468570000|2022-01-06 11:29:30|7892.6|7889.8|7891.1|7888.3|7893.9|7891.1|7890.9|7888.1|26
1641468580000|2022-01-06 11:29:40|7891.3|7888.5|7889.9|7887.1|7891.9|7889.1|7889.9|7887.1|18
1641468590000|2022-01-06 11:29:50|7890.3|7887.5|7892.1|7889.3|7892.6|7889.8|7890.3|7887.5|9
1641468600000|2022-01-06 11:30:00|7891.9|7889.1|7887.6|7884.8|7891.9|7889.1|7886.9|7884.1|64
1641468610000|2022-01-06 11:30:10|7886.6|7883.8|7886.6|7883.8|7887.3|7884.5|7885.1|7882.3|46
1641468620000|2022-01-06 11:30:20|7886.9|7884.1|7883.1|7880.3|7887.6|7884.8|7882.9|7880.1|80
1641468630000|2022-01-06 11:30:30|7883.6|7880.8|7883.6|7880.8|7885.4|7882.6|7882.9|7880.1|40
1641468640000|2022-01-06 11:30:40|7883.9|7881.1|7883.9|7881.1|7884.9|7882.1|7883.6|7880.8|28
1641468650000|2022-01-06 11:30:50|7883.6|7880.8|7884.6|7881.8|7884.9|7882.1|7883.6|7880.8|12
1641468660000|2022-01-06 11:31:00|7884.3|7881.5|7884.6|7881.8|7886.6|7883.8|7884.3|7881.5|23
1641468670000|2022-01-06 11:31:10|7884.1|7881.3|7884.6|7881.8|7885.6|7882.8|7883.6|7880.8|28
1641468680000|2022-01-06 11:31:20|7884.9|7882.1|7879.9|7877.1|7884.9|7882.1|7879.6|7876.8|39
1641468690000|2022-01-06 11:31:30|7879.6|7876.8|7880.9|7878.1|7882.6|7879.8|7878.9|7876.1|52
1641468700000|2022-01-06 11:31:40|7881.3|7878.5|7882.9|7880.1|7883.3|7880.5|7880.9|7878.1|19
1641468710000|2022-01-06 11:31:50|7883.9|7881.1|7884.8|7882|7885.4|7882.6|7882.9|7880.1|19
1641468720000|2022-01-06 11:32:00|7883.9|7881.1|7884.9|7882.1|7885.6|7882.8|7883.4|7880.6|21
1641468730000|2022-01-06 11:32:10|7882.9|7880.1|7880.9|7878.1|7882.9|7880.1|7880.9|7878.1|18
1641468740000|2022-01-06 11:32:20|7881.4|7878.6|7879.8|7877|7884.4|7878.6|7877.8|7874.4|134
1641468750000|2022-01-06 11:32:30|7879.6|7876.8|7878.8|7876|7879.9|7877.1|7878.3|7875.5|21
1641468760000|2022-01-06 11:32:40|7878.3|7875.5|7879.3|7876.5|7879.8|7877|7877.8|7875|24
1641468770000|2022-01-06 11:32:50|7878.3|7875.5|7877.3|7874.5|7878.8|7876|7875.9|7873.1|42
1641468780000|2022-01-06 11:33:00|7876.6|7873.8|7872.6|7869.8|7876.9|7874.1|7870.6|7867.8|230
1641468790000|2022-01-06 11:33:10|7872.8|7870|7872.6|7869.8|7874.4|7871.6|7872.6|7869.8|39
1641468800000|2022-01-06 11:33:20|7871.8|7869|7870.6|7867.8|7872.3|7869.5|7869.3|7866.5|41
1641468810000|2022-01-06 11:33:30|7870.3|7867.5|7871.6|7868.8|7871.6|7868.8|7868.6|7865.8|71
1641468820000|2022-01-06 11:33:40|7871.9|7869.1|7871.6|7868.8|7872.6|7869.8|7871.3|7868.5|23
1641468830000|2022-01-06 11:33:50|7872.3|7869.5|7871.6|7868.8|7872.3|7869.5|7871.3|7868.5|29
1641468840000|2022-01-06 11:34:00|7871.8|7869|7871.3|7868.5|7871.8|7869|7870.3|7867.5|58
1641468850000|2022-01-06 11:34:10|7871.1|7868.3|7872.9|7870.1|7873.3|7870.5|7871.1|7868.3|35
1641468860000|2022-01-06 11:34:20|7872.3|7869.5|7871.8|7869|7872.6|7869.8|7871.6|7868.8|19
1641468870000|2022-01-06 11:34:30|7871.9|7869.1|7871.9|7869.1|7872.3|7869.5|7871.9|7869.1|8
1641468880000|2022-01-06 11:34:40|7872.3|7869.5|7873.9|7871.1|7874.9|7872.1|7872.3|7869.5|48
1641468890000|2022-01-06 11:34:50|7873.3|7870.5|7872.9|7870.1|7873.4|7870.6|7872.4|7869.6|9
1641468900000|2022-01-06 11:35:00|7872.3|7869.5|7870.4|7867.6|7874.9|7872.1|7869.6|7866.8|83
1641468910000|2022-01-06 11:35:10|7869.6|7866.8|7869.6|7866.8|7870.6|7867.8|7869.2|7866.4|37
1641468920000|2022-01-06 11:35:20|7869.7|7866.9|7871.6|7868.8|7872.2|7869.4|7869.6|7866.8|32
1641468930000|2022-01-06 11:35:30|7870.6|7867.8|7871.6|7868.8|7871.6|7868.8|7870.6|7867.8|13
1641468940000|2022-01-06 11:35:40|7871.9|7869.1|7872.2|7869.4|7872.6|7869.8|7871.6|7868.8|13
1641468950000|2022-01-06 11:35:50|7872.6|7869.8|7869.6|7866.8|7872.6|7869.8|7869.2|7866.4|21
1641468960000|2022-01-06 11:36:00|7869.7|7866.9|7873.2|7870.4|7873.6|7870.8|7869.7|7866.9|34
1641468970000|2022-01-06 11:36:10|7872.2|7869.4|7873.6|7870.8|7873.6|7870.8|7872.2|7869.4|17
1641468980000|2022-01-06 11:36:20|7873.2|7870.4|7870.2|7867.4|7873.6|7870.8|7870.2|7867.4|18
1641468990000|2022-01-06 11:36:30|7870.1|7867.3|7869.9|7867.1|7870.6|7867.8|7868.9|7866.1|56
1641469000000|2022-01-06 11:36:40|7870.2|7867.4|7869.9|7867.1|7870.2|7867.4|7869.6|7866.8|11
1641469010000|2022-01-06 11:36:50|7869.2|7866.4|7869.2|7866.4|7869.7|7866.9|7869.2|7866.4|15
1641469020000|2022-01-06 11:37:00|7869.4|7866.6|7868.7|7865.9|7869.4|7866.6|7867.9|7865.1|14
1641469030000|2022-01-06 11:37:10|7868.6|7865.8|7868.9|7866.1|7869.6|7866.8|7867.9|7865.1|14
1641469040000|2022-01-06 11:37:20|7869.2|7866.4|7869.9|7867.1|7869.9|7867.1|7868.2|7865.4|11
1641469050000|2022-01-06 11:37:30|7869.7|7866.9|7868.6|7865.8|7869.7|7866.9|7867.9|7865.1|8
1641469060000|2022-01-06 11:37:40|7868.2|7865.4|7866.2|7863.4|7868.2|7865.4|7865.9|7863.1|51
1641469070000|2022-01-06 11:37:50|7866.6|7863.8|7862.9|7860.1|7866.7|7863.9|7862.2|7859.4|58
1641469080000|2022-01-06 11:38:00|7862.6|7859.8|7863.7|7860.9|7863.9|7861.1|7862.2|7859.4|17
1641469090000|2022-01-06 11:38:10|7863.9|7861.1|7863.2|7860.4|7863.9|7861.1|7859.2|7856.4|140
1641469100000|2022-01-06 11:38:20|7862.7|7859.9|7862.2|7859.4|7863.6|7860.8|7859.2|7856.4|223
1641469110000|2022-01-06 11:38:30|7861.7|7858.9|7860.6|7857.8|7862.2|7859.4|7859.6|7856.8|48
1641469120000|2022-01-06 11:38:40|7860.7|7857.9|7861.7|7858.9|7861.9|7859.1|7860.6|7857.8|12
1641469130000|2022-01-06 11:38:50|7861.9|7859.1|7861.6|7858.8|7862.7|7859.9|7860.6|7857.8|19
1641469140000|2022-01-06 11:39:00|7862.2|7859.4|7864.2|7861.4|7864.2|7861.4|7861.9|7859.1|39
1641469150000|2022-01-06 11:39:10|7863.2|7860.4|7864.2|7861.4|7864.6|7861.8|7863.2|7860.4|16
1641469160000|2022-01-06 11:39:20|7863.9|7861.1|7864.2|7861.4|7864.6|7861.8|7863.6|7860.8|15
1641469170000|2022-01-06 11:39:30|7864.6|7861.8|7866.6|7863.8|7866.6|7863.8|7864.2|7861.4|29
1641469180000|2022-01-06 11:39:40|7867.2|7864.4|7867.2|7864.4|7867.6|7864.8|7865.6|7862.8|23
1641469190000|2022-01-06 11:39:50|7867.6|7864.8|7867.2|7864.4|7867.6|7864.8|7866.7|7863.9|18
1641469200000|2022-01-06 11:40:00|7867.6|7864.8|7868.2|7865.4|7868.6|7865.8|7867.2|7864.4|18
1641469210000|2022-01-06 11:40:10|7868.1|7865.3|7868.2|7865.4|7868.2|7865.4|7866.6|7863.8|19
1641469220000|2022-01-06 11:40:20|7867.9|7865.1|7869.2|7866.4|7869.6|7866.8|7867.6|7864.8|23
1641469230000|2022-01-06 11:40:30|7869.1|7866.3|7868.2|7865.4|7869.2|7866.4|7868.2|7865.4|5
1641469240000|2022-01-06 11:40:40|7867.6|7864.8|7865.1|7862.3|7867.6|7864.8|7864.6|7861.8|12
1641469250000|2022-01-06 11:40:50|7865.2|7862.4|7864.6|7861.8|7865.2|7862.4|7863.6|7860.8|13
1641469260000|2022-01-06 11:41:00|7865.2|7862.4|7865.7|7862.9|7866.6|7863.8|7864.6|7861.8|16
1641469270000|2022-01-06 11:41:10|7865.6|7862.8|7863.7|7860.9|7865.6|7862.8|7863.6|7860.8|11
1641469280000|2022-01-06 11:41:20|7864.2|7861.4|7863.2|7860.4|7864.6|7861.8|7863.2|7860.4|27
1641469290000|2022-01-06 11:41:30|7863.6|7860.8|7864.7|7861.9|7865.2|7862.4|7863.6|7860.8|9
1641469300000|2022-01-06 11:41:40|7865.2|7862.4|7867.2|7864.4|7867.2|7864.4|7865.2|7862.4|18
1641469310000|2022-01-06 11:41:50|7866.9|7864.1|7867.6|7864.8|7867.6|7864.8|7866.2|7863.4|21
1641469320000|2022-01-06 11:42:00|7867.2|7864.4|7867.2|7864.4|7867.7|7864.9|7866.6|7863.8|16
1641469330000|2022-01-06 11:42:10|7867.1|7864.3|7868.2|7865.4|7868.7|7865.9|7866.6|7863.8|23
1641469340000|2022-01-06 11:42:20|7868.6|7865.8|7869.2|7866.4|7869.2|7866.4|7868.2|7865.4|5
1641469350000|2022-01-06 11:42:30|7868.6|7865.8|7868.2|7865.4|7869.2|7866.4|7868.2|7865.4|18
1641469360000|2022-01-06 11:42:40|7867.6|7864.8|7867.2|7864.4|7867.7|7864.9|7867.2|7864.4|4
1641469370000|2022-01-06 11:42:50|7867.1|7864.3|7867.6|7864.8|7867.6|7864.8|7867.1|7864.3|7
1641469380000|2022-01-06 11:43:00|7867.2|7864.4|7865.6|7862.8|7867.6|7864.8|7864.2|7861.4|28
1641469390000|2022-01-06 11:43:10|7865.2|7862.4|7863.6|7860.8|7865.6|7862.8|7863.2|7860.4|7
1641469400000|2022-01-06 11:43:20|7863.2|7860.4|7863.6|7860.8|7863.7|7860.9|7862.6|7859.8|10
1641469410000|2022-01-06 11:43:30|7863.2|7860.4|7863.6|7860.8|7863.7|7860.9|7863.2|7860.4|7
1641469420000|2022-01-06 11:43:40|7862.6|7859.8|7862.1|7859.3|7862.6|7859.8|7861.6|7858.8|24
1641469430000|2022-01-06 11:43:50|7862.2|7859.4|7863.7|7860.9|7864.2|7861.4|7862.2|7859.4|10
1641469440000|2022-01-06 11:44:00|7863.6|7860.8|7864.2|7861.4|7864.6|7861.8|7863.6|7860.8|16
1641469450000|2022-01-06 11:44:10|7864.6|7861.8|7863.6|7860.8|7865.2|7862.4|7863.6|7860.8|18
1641469460000|2022-01-06 11:44:20|7863.2|7860.4|7859.6|7856.8|7863.6|7860.8|7859.6|7856.8|23
1641469470000|2022-01-06 11:44:30|7859.2|7856.4|7861.1|7858.3|7861.2|7858.4|7858.6|7855.8|70
1641469480000|2022-01-06 11:44:40|7861.2|7858.4|7862.5|7859.7|7862.6|7859.8|7861.2|7858.4|7
1641469490000|2022-01-06 11:44:50|7862.7|7859.9|7862.5|7859.7|7863.2|7860.4|7861.5|7858.7|32
1641469500000|2022-01-06 11:45:00|7861.9|7859.1|7861.2|7858.4|7862.5|7859.7|7860.7|7857.9|20
1641469510000|2022-01-06 11:45:10|7861.5|7858.7|7860.5|7857.7|7862.4|7859.6|7860.5|7857.7|19
1641469520000|2022-01-06 11:45:20|7860.7|7857.9|7862.5|7859.7|7862.5|7859.7|7860.5|7857.7|49
1641469530000|2022-01-06 11:45:30|7862.2|7859.4|7862.5|7859.7|7862.5|7859.7|7861.7|7858.9|9
1641469540000|2022-01-06 11:45:40|7862.2|7859.4|7862.5|7859.7|7862.5|7859.7|7862|7859.2|3
1641469550000|2022-01-06 11:45:50|7862.2|7859.4|7861.2|7858.4|7862.5|7859.7|7861.2|7858.4|12
1641469560000|2022-01-06 11:46:00|7861.5|7858.7|7863.5|7860.7|7864.5|7861.7|7861.5|7858.7|15
1641469570000|2022-01-06 11:46:10|7863.2|7860.4|7863.5|7860.7|7863.5|7860.7|7863.2|7860.4|8
1641469580000|2022-01-06 11:46:20|7863.4|7860.6|7864.2|7861.4|7864.2|7861.4|7862.9|7860.1|4
1641469590000|2022-01-06 11:46:30|7863.5|7860.7|7863.5|7860.7|7863.7|7860.9|7863.2|7860.4|7
1641469600000|2022-01-06 11:46:40|7863.2|7860.4|7859.5|7856.7|7863.2|7860.4|7858.7|7855.9|32
1641469610000|2022-01-06 11:46:50|7860.2|7857.4|7859.5|7856.7|7860.5|7857.7|7858.5|7855.7|31
1641469620000|2022-01-06 11:47:00|7860.5|7857.7|7860.5|7857.7|7860.7|7857.9|7859.5|7856.7|23
1641469630000|2022-01-06 11:47:10|7860.2|7857.4|7857.5|7854.7|7860.2|7857.4|7857|7854.2|50
1641469640000|2022-01-06 11:47:20|7857.9|7855.1|7857.5|7854.7|7858.2|7855.4|7857.5|7854.7|31
1641469650000|2022-01-06 11:47:30|7857.2|7854.4|7854.5|7851.7|7857.5|7854.7|7853.9|7851.1|36
1641469660000|2022-01-06 11:47:40|7855.2|7852.4|7858.5|7855.7|7858.5|7855.7|7855.2|7852.4|38
1641469670000|2022-01-06 11:47:50|7857.4|7854.6|7857.2|7854.4|7857.4|7854.6|7856.5|7853.7|9
1641469680000|2022-01-06 11:48:00|7857.5|7854.7|7857.2|7854.4|7857.5|7854.7|7856.2|7853.4|29
1641469690000|2022-01-06 11:48:10|7857.5|7854.7|7857.7|7854.9|7858.5|7855.7|7857.2|7854.4|14
1641469700000|2022-01-06 11:48:20|7857.5|7854.7|7857.5|7854.7|7857.7|7854.9|7856.7|7853.9|5
1641469710000|2022-01-06 11:48:30|7857|7854.2|7854.5|7851.7|7858.5|7855.7|7853.9|7851.1|67
1641469720000|2022-01-06 11:48:40|7854.4|7851.6|7853.5|7850.7|7854.5|7851.7|7853.5|7850.7|14
1641469730000|2022-01-06 11:48:50|7852.9|7850.1|7850.5|7847.7|7853.5|7850.7|7850.5|7847.7|44
1641469740000|2022-01-06 11:49:00|7850.9|7848.1|7851.5|7848.7|7851.5|7848.7|7846|7843.2|148
1641469750000|2022-01-06 11:49:10|7851.2|7848.4|7851.2|7848.4|7851.2|7848.4|7848.9|7846.1|50
1641469760000|2022-01-06 11:49:20|7851.5|7848.7|7849.9|7847.1|7852.5|7849.7|7849.5|7846.7|24
1641469770000|2022-01-06 11:49:30|7849.5|7846.7|7849.5|7846.7|7850.5|7847.7|7849|7846.2|40
1641469780000|2022-01-06 11:49:40|7849.7|7846.9|7851.5|7848.7|7852.5|7849.7|7849.5|7846.7|30
1641469790000|2022-01-06 11:49:50|7851|7848.2|7850.5|7847.7|7851.5|7848.7|7848.5|7845.7|28
1641469800000|2022-01-06 11:50:00|7851|7848.2|7852.5|7849.7|7853.9|7851.1|7851|7848.2|45
1641469810000|2022-01-06 11:50:10|7852.4|7849.6|7851.5|7848.7|7852.4|7849.6|7851.4|7848.6|10
1641469820000|2022-01-06 11:50:20|7852.4|7849.6|7851.5|7848.7|7852.5|7849.7|7850.9|7848.1|8
1641469830000|2022-01-06 11:50:30|7850.5|7847.7|7849.9|7847.1|7851.5|7848.7|7849.9|7847.1|32
1641469840000|2022-01-06 11:50:40|7849.7|7846.9|7848.4|7845.6|7849.9|7847.1|7848.2|7845.4|17
1641469850000|2022-01-06 11:50:50|7848.5|7845.7|7848.5|7845.7|7848.9|7846.1|7847.5|7844.7|15
1641469860000|2022-01-06 11:51:00|7849|7846.2|7849.5|7846.7|7849.9|7847.1|7848.5|7845.7|46
1641469870000|2022-01-06 11:51:10|7849.2|7846.4|7851.4|7848.6|7851.5|7848.7|7848.5|7845.7|37
1641469880000|2022-01-06 11:51:20|7851|7848.2|7849.5|7846.7|7851.5|7848.7|7849|7846.2|14
1641469890000|2022-01-06 11:51:30|7848.9|7846.1|7848.5|7845.7|7849.5|7846.7|7848.4|7845.6|22
1641469900000|2022-01-06 11:51:40|7848.9|7846.1|7853.4|7850.6|7853.5|7850.7|7848.9|7846.1|28
1641469910000|2022-01-06 11:51:50|7853|7850.2|7853.5|7850.7|7853.5|7850.7|7852.5|7849.7|24
1641469920000|2022-01-06 11:52:00|7854.2|7851.4|7854.9|7852.1|7856.5|7853.7|7853.5|7850.7|27
1641469930000|2022-01-06 11:52:10|7855.5|7852.7|7856.5|7853.7|7856.5|7853.7|7855.2|7852.4|6
1641469940000|2022-01-06 11:52:20|7856.9|7854.1|7855.5|7852.7|7857.5|7854.7|7854.5|7851.7|23
1641469950000|2022-01-06 11:52:30|7855.7|7852.9|7856.2|7853.4|7856.5|7853.7|7854.5|7851.7|18
1641469960000|2022-01-06 11:52:40|7856.9|7854.1|7859.2|7856.4|7859.2|7856.4|7856.9|7854.1|38
1641469970000|2022-01-06 11:52:50|7859.5|7856.7|7859.5|7856.7|7860.2|7857.4|7858.9|7856.1|70
1641469980000|2022-01-06 11:53:00|7859.2|7856.4|7856.9|7854.1|7859.2|7856.4|7856.5|7853.7|45
1641469990000|2022-01-06 11:53:10|7857.5|7854.7|7858.4|7855.6|7858.4|7855.6|7856.5|7853.7|28
1641470000000|2022-01-06 11:53:20|7858.5|7855.7|7856.5|7853.7|7858.5|7855.7|7855.9|7853.1|20
1641470010000|2022-01-06 11:53:30|7856.4|7853.6|7855.9|7853.1|7856.5|7853.7|7855.9|7853.1|2
1641470020000|2022-01-06 11:53:40|7855.5|7852.7|7853.9|7851.1|7855.9|7853.1|7852.9|7850.1|30
1641470030000|2022-01-06 11:53:50|7853.5|7850.7|7853.5|7850.7|7853.5|7850.7|7852|7849.2|30
1641470040000|2022-01-06 11:54:00|7854|7851.2|7853.5|7850.7|7854.9|7852.1|7853.5|7850.7|16
1641470050000|2022-01-06 11:54:10|7854.5|7851.7|7853.5|7850.7|7854.5|7851.7|7853.5|7850.7|15
1641470060000|2022-01-06 11:54:20|7853.9|7851.1|7855.5|7852.7|7855.5|7852.7|7853.5|7850.7|8
1641470070000|2022-01-06 11:54:30|7855.4|7852.6|7854.5|7851.7|7855.4|7852.6|7853.5|7850.7|18
1641470080000|2022-01-06 11:54:40|7854.9|7852.1|7855.5|7852.7|7855.5|7852.7|7854.5|7851.7|5
1641470090000|2022-01-06 11:54:50|7854.8|7852|7855.8|7853|7856.5|7853.7|7854.8|7852|15
1641470100000|2022-01-06 11:55:00|7856|7853.2|7858|7855.2|7858.2|7855.4|7856|7853.2|29
1641470110000|2022-01-06 11:55:10|7858.2|7855.4|7858.8|7856|7859.2|7856.4|7857.5|7854.7|11
1641470120000|2022-01-06 11:55:20|7858.5|7855.7|7857.2|7854.4|7858.5|7855.7|7856.5|7853.7|20
1641470130000|2022-01-06 11:55:30|7857.5|7854.7|7856.5|7853.7|7857.5|7854.7|7856.2|7853.4|4
1641470140000|2022-01-06 11:55:40|7856.7|7853.9|7855.5|7852.7|7856.7|7853.9|7854.5|7851.7|25
1641470150000|2022-01-06 11:55:50|7855.2|7852.4|7853.5|7850.7|7855.5|7852.7|7853.5|7850.7|19
1641470160000|2022-01-06 11:56:00|7853.9|7851.1|7854.5|7851.7|7854.5|7851.7|7853.7|7850.9|8
1641470170000|2022-01-06 11:56:10|7854|7851.2|7852.5|7849.7|7854.2|7851.4|7852.5|7849.7|36
1641470180000|2022-01-06 11:56:20|7852.7|7849.9|7852.7|7849.9|7854.5|7851.7|7852.5|7849.7|12
1641470190000|2022-01-06 11:56:30|7852.5|7849.7|7852.5|7849.7|7853.7|7850.9|7852.5|7849.7|6
1641470200000|2022-01-06 11:56:40|7852.2|7849.4|7851.5|7848.7|7852.5|7849.7|7850.5|7847.7|9
1641470210000|2022-01-06 11:56:50|7851.9|7849.1|7852.2|7849.4|7853.5|7850.7|7851.9|7849.1|10
1641470220000|2022-01-06 11:57:00|7852.5|7849.7|7849.2|7846.4|7852.7|7849.9|7849.2|7846.4|30
1641470230000|2022-01-06 11:57:10|7849.6|7846.8|7852.5|7849.7|7852.7|7849.9|7849.6|7846.8|25
1641470240000|2022-01-06 11:57:20|7853.2|7850.4|7851.5|7848.7|7853.5|7850.7|7851.5|7848.7|14
1641470250000|2022-01-06 11:57:30|7851.3|7848.5|7850.2|7847.4|7851.3|7848.5|7849.8|7847|23
1641470260000|2022-01-06 11:57:40|7850.5|7847.7|7851.5|7848.7|7852.2|7849.4|7850.5|7847.7|35
1641470270000|2022-01-06 11:57:50|7851.9|7849.1|7853.5|7850.7|7853.5|7850.7|7851.9|7849.1|11
1641470280000|2022-01-06 11:58:00|7854.5|7851.7|7852.5|7849.7|7854.5|7851.7|7852.5|7849.7|24
1641470290000|2022-01-06 11:58:10|7852.2|7849.4|7849.5|7846.7|7852.5|7849.7|7848.5|7845.7|29
1641470300000|2022-01-06 11:58:20|7848.8|7846|7848|7845.2|7848.8|7846|7844.5|7841.7|137
1641470310000|2022-01-06 11:58:30|7847.8|7845|7850.5|7847.7|7850.5|7847.7|7847.5|7844.7|48
1641470320000|2022-01-06 11:58:40|7850.3|7847.5|7849.5|7846.7|7851.5|7848.7|7849.5|7846.7|11
1641470330000|2022-01-06 11:58:50|7849.3|7846.5|7850.5|7847.7|7851.5|7848.7|7849.3|7846.5|26
1641470340000|2022-01-06 11:59:00|7851.5|7848.7|7850.5|7847.7|7851.5|7848.7|7850.5|7847.7|16
1641470350000|2022-01-06 11:59:10|7849.5|7846.7|7848.8|7846|7849.9|7847.1|7848.5|7845.7|20
1641470360000|2022-01-06 11:59:20|7848.5|7845.7|7847.3|7844.5|7848.8|7846|7845.8|7843|23
1641470370000|2022-01-06 11:59:30|7847.5|7844.7|7847.5|7844.7|7848.5|7845.7|7846.5|7843.7|40
1641470380000|2022-01-06 11:59:40|7848|7845.2|7847|7844.2|7848.3|7845.5|7846.5|7843.7|13
1641470390000|2022-01-06 11:59:50|7846.5|7843.7|7847.5|7844.7|7848.5|7845.7|7846.5|7843.7|15
1641470400000|2022-01-06 12:00:00|7847.2|7844.4|7847.5|7844.7|7849.5|7846.7|7846.5|7843.7|46
1641470410000|2022-01-06 12:00:10|7847.9|7845.1|7848.3|7845.5|7848.5|7845.7|7846.5|7843.7|26
1641470420000|2022-01-06 12:00:20|7848.2|7845.4|7853.5|7850.7|7853.8|7851|7848.2|7845.4|41
1641470430000|2022-01-06 12:00:30|7853.3|7850.5|7853.5|7850.7|7853.5|7850.7|7852.5|7849.7|11
1641470440000|2022-01-06 12:00:40|7853.8|7851|7855.5|7852.7|7855.5|7852.7|7853.5|7850.7|23
1641470450000|2022-01-06 12:00:50|7855.3|7852.5|7865.1|7862.3|7865.9|7863.1|7855.3|7852.5|290
1641470460000|2022-01-06 12:01:00|7864.9|7862.1|7863.7|7860.9|7865.6|7862.8|7862.9|7860.1|117
1641470470000|2022-01-06 12:01:10|7863.2|7860.4|7863.9|7861.1|7864.7|7861.9|7861.9|7859.1|29
1641470480000|2022-01-06 12:01:20|7864.2|7861.4|7862.9|7860.1|7864.2|7861.4|7862.2|7859.4|16
1641470490000|2022-01-06 12:01:30|7862.7|7859.9|7860.2|7857.4|7862.9|7860.1|7859.5|7856.7|56
1641470500000|2022-01-06 12:01:40|7860.4|7857.6|7858.9|7856.1|7860.4|7857.6|7858.9|7856.1|13
1641470510000|2022-01-06 12:01:50|7858.7|7855.9|7857.9|7855.1|7859.2|7856.4|7856.9|7854.1|28
1641470520000|2022-01-06 12:02:00|7857.5|7854.7|7856.2|7853.4|7857.5|7854.7|7855.2|7852.4|20
1641470530000|2022-01-06 12:02:10|7856|7853.2|7854.2|7851.4|7856.2|7853.4|7853.7|7850.9|35
1641470540000|2022-01-06 12:02:20|7853.9|7851.1|7853.9|7851.1|7854.2|7851.4|7853.2|7850.4|27
1641470550000|2022-01-06 12:02:30|7854.1|7851.3|7852.5|7849.7|7854.7|7851.9|7851.5|7848.7|40
1641470560000|2022-01-06 12:02:40|7852.2|7849.4|7852.2|7849.4|7852.2|7849.4|7850.5|7847.7|67
1641470570000|2022-01-06 12:02:50|7851.9|7849.1|7849.3|7846.5|7852.2|7849.4|7848.5|7845.7|95
1641470580000|2022-01-06 12:03:00|7849.5|7846.7|7846.7|7843.9|7849.5|7846.7|7844.5|7841.7|54
1641470590000|2022-01-06 12:03:10|7846.5|7843.7|7845.5|7842.7|7848.2|7845.4|7845.5|7842.7|114
1641470600000|2022-01-06 12:03:20|7845.2|7842.4|7842.3|7839.5|7845.2|7842.4|7841.2|7838.4|199
1641470610000|2022-01-06 12:03:30|7842.5|7839.7|7842.5|7839.7|7842.5|7839.7|7841.8|7839|36
1641470620000|2022-01-06 12:03:40|7842.8|7840|7844.5|7841.7|7844.5|7841.7|7842.8|7840|15
1641470630000|2022-01-06 12:03:50|7844.2|7841.4|7844|7841.2|7844.5|7841.7|7843.5|7840.7|9
1641470640000|2022-01-06 12:04:00|7843.8|7841|7844.5|7841.7|7844.8|7842|7843.5|7840.7|11
1641470650000|2022-01-06 12:04:10|7844.3|7841.5|7846.5|7843.7|7847.5|7844.7|7843.8|7841|13
1641470660000|2022-01-06 12:04:20|7846.7|7843.9|7848|7845.2|7848.5|7845.7|7846.5|7843.7|18
1641470670000|2022-01-06 12:04:30|7847.8|7845|7847.7|7844.9|7848.2|7845.4|7845|7842.2|64
1641470680000|2022-01-06 12:04:40|7848|7845.2|7847.5|7844.7|7848.5|7845.7|7847.5|7844.7|8
1641470690000|2022-01-06 12:04:50|7847|7844.2|7848.5|7845.7|7848.5|7845.7|7846.8|7844|10
1641470700000|2022-01-06 12:05:00|7848.3|7845.5|7847.5|7844.7|7848.5|7845.7|7846.5|7843.7|22
1641470710000|2022-01-06 12:05:10|7847.2|7844.4|7844.5|7841.7|7847.5|7844.7|7844.5|7841.7|29
1641470720000|2022-01-06 12:05:20|7845.5|7842.7|7845.7|7842.9|7846.5|7843.7|7845|7842.2|10
1641470730000|2022-01-06 12:05:30|7845.5|7842.7|7845.5|7842.7|7846.5|7843.7|7845.5|7842.7|5
1641470740000|2022-01-06 12:05:40|7845.7|7842.9|7853.2|7850.4|7853.5|7850.7|7845.5|7842.7|89
1641470750000|2022-01-06 12:05:50|7853.3|7850.5|7853.2|7850.4|7854.2|7851.4|7852.2|7849.4|49
1641470760000|2022-01-06 12:06:00|7853.7|7850.9|7851.2|7848.4|7853.7|7850.9|7850.7|7847.9|22
1641470770000|2022-01-06 12:06:10|7851.4|7848.6|7849.5|7846.7|7851.5|7848.7|7849.5|7846.7|6
1641470780000|2022-01-06 12:06:20|7849|7846.2|7849.5|7846.7|7849.5|7846.7|7848.3|7845.5|23
1641470790000|2022-01-06 12:06:30|7849.3|7846.5|7848.5|7845.7|7849.8|7847|7848.5|7845.7|12
1641470800000|2022-01-06 12:06:40|7849|7846.2|7848.5|7845.7|7849.5|7846.7|7848.5|7845.7|6
1641470810000|2022-01-06 12:06:50|7848.7|7845.9|7848.2|7845.4|7848.7|7845.9|7847.5|7844.7|8
1641470820000|2022-01-06 12:07:00|7848.5|7845.7|7846.5|7843.7|7848.9|7846.1|7846.5|7843.7|39
1641470830000|2022-01-06 12:07:10|7846|7843.2|7845.5|7842.7|7846.5|7843.7|7845.5|7842.7|26
1641470840000|2022-01-06 12:07:20|7844.8|7842|7846.5|7843.7|7847.5|7844.7|7844.8|7842|23
1641470850000|2022-01-06 12:07:30|7846.1|7843.3|7847.5|7844.7|7847.5|7844.7|7845.5|7842.7|36
1641470860000|2022-01-06 12:07:40|7847.8|7845|7848.3|7845.5|7848.5|7845.7|7847.5|7844.7|18
1641470870000|2022-01-06 12:07:50|7848.1|7845.3|7847.5|7844.7|7850|7847.2|7847.2|7844.4|33
1641470880000|2022-01-06 12:08:00|7847.2|7844.4|7847.5|7844.7|7847.5|7844.7|7846.5|7843.7|24
1641470890000|2022-01-06 12:08:10|7847.1|7844.3|7847.3|7844.5|7847.5|7844.7|7847.1|7844.3|10
1641470900000|2022-01-06 12:08:20|7847|7844.2|7848|7845.2|7848.3|7845.5|7846.3|7843.5|18
1641470910000|2022-01-06 12:08:30|7847.5|7844.7|7848.5|7845.7|7848.5|7845.7|7846.5|7843.7|10
1641470920000|2022-01-06 12:08:40|7848.7|7845.9|7850.5|7847.7|7850.5|7847.7|7848.7|7845.9|25
1641470930000|2022-01-06 12:08:50|7850.9|7848.1|7848.5|7845.7|7850.9|7848.1|7848.2|7845.4|28
1641470940000|2022-01-06 12:09:00|7848.2|7845.4|7848.5|7845.7|7848.5|7845.7|7847.5|7844.7|14
1641470950000|2022-01-06 12:09:10|7848.7|7845.9|7847.5|7844.7|7849.5|7846.7|7847.5|7844.7|13
1641470960000|2022-01-06 12:09:20|7847.3|7844.5|7847|7844.2|7847.3|7844.5|7846|7843.2|15
1641470970000|2022-01-06 12:09:30|7846.5|7843.7|7846.5|7843.7|7847.2|7844.4|7845.8|7843|25
1641470980000|2022-01-06 12:09:40|7847|7844.2|7847.5|7844.7|7847.5|7844.7|7846.5|7843.7|61
1641470990000|2022-01-06 12:09:50|7847.1|7844.3|7846.5|7843.7|7847.5|7844.7|7846.5|7843.7|21
1641471000000|2022-01-06 12:10:00|7846.3|7843.5|7848.7|7845.9|7849.5|7846.7|7845.5|7842.7|20
1641471010000|2022-01-06 12:10:10|7849.2|7846.4|7847.5|7844.7|7849.5|7846.7|7847.5|7844.7|13
1641471020000|2022-01-06 12:10:20|7848.2|7845.4|7852.2|7849.4|7852.2|7849.4|7848.2|7845.4|31
1641471030000|2022-01-06 12:10:30|7852|7849.2|7853.5|7850.7|7853.9|7851.1|7851.2|7848.4|54
1641471040000|2022-01-06 12:10:40|7853.2|7850.4|7852.5|7849.7|7853.2|7850.4|7852.5|7849.7|2
1641471050000|2022-01-06 12:10:50|7852.7|7849.9|7854.5|7851.7|7854.5|7851.7|7852.5|7849.7|18
1641471060000|2022-01-06 12:11:00|7854.2|7851.4|7855.2|7852.4|7855.7|7852.9|7853.2|7850.4|106
1641471070000|2022-01-06 12:11:10|7854.2|7851.4|7859.2|7856.4|7860.4|7857.6|7854.2|7851.4|121
1641471080000|2022-01-06 12:11:20|7858.9|7856.1|7857.9|7855.1|7859.6|7856.8|7857.9|7855.1|20
1641471090000|2022-01-06 12:11:30|7858.6|7855.8|7858.4|7855.6|7859.6|7856.8|7857.9|7855.1|71
1641471100000|2022-01-06 12:11:40|7858.2|7855.4|7859.1|7856.3|7859.6|7856.8|7857.9|7855.1|16
1641471110000|2022-01-06 12:11:50|7858.9|7856.1|7858.1|7855.3|7858.9|7856.1|7857.9|7855.1|8
1641471120000|2022-01-06 12:12:00|7858.4|7855.6|7857.9|7855.1|7858.9|7856.1|7857.9|7855.1|2
1641471130000|2022-01-06 12:12:10|7857.2|7854.4|7856.6|7853.8|7857.4|7854.6|7856.6|7853.8|14
1641471140000|2022-01-06 12:12:20|7856.9|7854.1|7856.9|7854.1|7856.9|7854.1|7856.4|7853.6|5
1641471150000|2022-01-06 12:12:30|7856.6|7853.8|7855.9|7853.1|7856.9|7854.1|7855.9|7853.1|11
1641471160000|2022-01-06 12:12:40|7856.2|7853.4|7855.9|7853.1|7856.4|7853.6|7852.6|7849.8|82
1641471170000|2022-01-06 12:12:50|7855.6|7852.8|7854.9|7852.1|7855.6|7852.8|7854.9|7852.1|9
1641471180000|2022-01-06 12:13:00|7852.8|7850|7851.9|7849.1|7852.8|7850|7850.2|7847.4|220
1641471190000|2022-01-06 12:13:10|7851.5|7848.7|7851.2|7848.4|7852.2|7849.4|7850.9|7848.1|20
1641471200000|2022-01-06 12:13:20|7850.9|7848.1|7848.5|7845.7|7850.9|7848.1|7848.5|7845.7|44
1641471210000|2022-01-06 12:13:30|7848.2|7845.4|7849.9|7847.1|7850.2|7847.4|7847.9|7845.1|45
1641471220000|2022-01-06 12:13:40|7849.5|7846.7|7850.2|7847.4|7851.2|7848.4|7849.5|7846.7|38
1641471230000|2022-01-06 12:13:50|7850.5|7847.7|7849.5|7846.7|7850.5|7847.7|7848.5|7845.7|13
1641471240000|2022-01-06 12:14:00|7848.9|7846.1|7847.2|7844.4|7849.5|7846.7|7847.2|7844.4|23
1641471250000|2022-01-06 12:14:10|7847.5|7844.7|7846.5|7843.7|7847.5|7844.7|7846.2|7843.4|58
1641471260000|2022-01-06 12:14:20|7846.9|7844.1|7845.5|7842.7|7848.2|7845.4|7845.5|7842.7|40
1641471270000|2022-01-06 12:14:30|7845.2|7842.4|7845.5|7842.7|7846.5|7843.7|7844.8|7842|89
1641471280000|2022-01-06 12:14:40|7845.7|7842.9|7846.5|7843.7|7847.8|7845|7845.2|7842.4|27
1641471290000|2022-01-06 12:14:50|7846.7|7843.9|7848.2|7845.4|7848.5|7845.7|7846.7|7843.9|3
1641471300000|2022-01-06 12:15:00|7847.8|7845|7846.7|7843.9|7847.8|7845|7846.7|7843.9|13
1641471310000|2022-01-06 12:15:10|7847.2|7844.4|7846.5|7843.7|7847.2|7844.4|7846.2|7843.4|4
1641471320000|2022-01-06 12:15:20|7846.2|7843.4|7843.5|7840.7|7846.5|7843.7|7842.5|7839.7|93
1641471330000|2022-01-06 12:15:30|7843|7840.2|7839.8|7837|7843|7840.2|7838.5|7835.7|108
1641471340000|2022-01-06 12:15:40|7840.5|7837.7|7840.5|7837.7|7840.5|7837.7|7839.8|7837|21
1641471350000|2022-01-06 12:15:50|7840.3|7837.5|7842|7839.2|7842.5|7839.7|7839.5|7836.7|28
1641471360000|2022-01-06 12:16:00|7841.8|7839|7841.5|7838.7|7843.5|7840.7|7840.5|7837.7|41
1641471370000|2022-01-06 12:16:10|7841.7|7838.9|7841.5|7838.7|7842.5|7839.7|7841.5|7838.7|2
1641471380000|2022-01-06 12:16:20|7840.7|7837.9|7841.5|7838.7|7841.5|7838.7|7840.5|7837.7|19
1641471390000|2022-01-06 12:16:30|7841.2|7838.4|7841.5|7838.7|7841.5|7838.7|7840.5|7837.7|7
1641471400000|2022-01-06 12:16:40|7841|7838.2|7846.2|7843.4|7846.2|7843.4|7841|7838.2|30
1641471410000|2022-01-06 12:16:50|7846|7843.2|7846.2|7843.4|7846.5|7843.7|7845.5|7842.7|19
1641471420000|2022-01-06 12:17:00|7846.5|7843.7|7844.2|7841.4|7846.5|7843.7|7844.2|7841.4|14
1641471430000|2022-01-06 12:17:10|||||||||1
1641471440000|2022-01-06 12:17:20|7844.5|7841.7|7847.5|7844.7|7848|7845.2|7844.5|7841.7|23
1641471450000|2022-01-06 12:17:30|7848|7845.2|7849.5|7846.7|7849.5|7846.7|7847.5|7844.7|24
1641471460000|2022-01-06 12:17:40|7849.2|7846.4|7846.5|7843.7|7849.5|7846.7|7846.2|7843.4|15
1641471470000|2022-01-06 12:17:50|7846.2|7843.4|7845.5|7842.7|7846.5|7843.7|7845.2|7842.4|12
1641471480000|2022-01-06 12:18:00|7844.7|7841.9|7845.5|7842.7|7845.5|7842.7|7844.5|7841.7|10
1641471490000|2022-01-06 12:18:10|7845.8|7843|7846.5|7843.7|7847.2|7844.4|7845.8|7843|2
1641471500000|2022-01-06 12:18:20|7845.5|7842.7|7844.5|7841.7|7845.7|7842.9|7844.5|7841.7|10
1641471510000|2022-01-06 12:18:30|7844.9|7842.1|7844.5|7841.7|7845.5|7842.7|7844.5|7841.7|20
1641471520000|2022-01-06 12:18:40|7844.2|7841.4|7843.5|7840.7|7844.5|7841.7|7843.5|7840.7|16
1641471530000|2022-01-06 12:18:50|7843.7|7840.9|7841.5|7838.7|7843.8|7841|7841|7838.2|22
1641471540000|2022-01-06 12:19:00|7841.2|7838.4|7841.5|7838.7|7841.5|7838.7|7840.8|7838|4
1641471550000|2022-01-06 12:19:10|7841.9|7839.1|7842.5|7839.7|7842.5|7839.7|7841.9|7839.1|11
1641471560000|2022-01-06 12:19:20|7842.2|7839.4|7844.5|7841.7|7844.5|7841.7|7841.8|7839|11
1641471570000|2022-01-06 12:19:30|7844.2|7841.4|7843.5|7840.7|7844.5|7841.7|7843.5|7840.7|7
1641471580000|2022-01-06 12:19:40|7842.5|7839.7|7842.5|7839.7|7843|7840.2|7842.5|7839.7|8
1641471590000|2022-01-06 12:19:50|7842.7|7839.9|7842.7|7839.9|7843.5|7840.7|7842.5|7839.7|10
1641471600000|2022-01-06 12:20:00|7842.5|7839.7|7844.5|7841.7|7845|7842.2|7842.5|7839.7|10
1641471610000|2022-01-06 12:20:10|7844.7|7841.9|7845.5|7842.7|7845.5|7842.7|7844.7|7841.9|2
1641471620000|2022-01-06 12:20:20|||||||||4
1641471630000|2022-01-06 12:20:30|7845.7|7842.9|7842.5|7839.7|7846.2|7843.4|7842.2|7839.4|69
1641471640000|2022-01-06 12:20:40|7842|7839.2|7841|7838.2|7842.2|7839.4|7840.5|7837.7|21
1641471650000|2022-01-06 12:20:50|7840.8|7838|7843.5|7840.7|7844|7841.2|7839.8|7837|30
1641471660000|2022-01-06 12:21:00|7844|7841.2|7845.5|7842.7|7845.5|7842.7|7844|7841.2|6
1641471670000|2022-01-06 12:21:10|7846.5|7843.7|7847.5|7844.7|7847.8|7845|7846.2|7843.4|23
1641471680000|2022-01-06 12:21:20|7846.2|7843.4|7845.5|7842.7|7846.5|7843.7|7844.8|7842|26
1641471690000|2022-01-06 12:21:30|7845.2|7842.4|7847.2|7844.4|7847.2|7844.4|7845.2|7842.4|26
1641471700000|2022-01-06 12:21:40|7847|7844.2|7848.5|7845.7|7849.5|7846.7|7846.5|7843.7|25
1641471710000|2022-01-06 12:21:50|7848.2|7845.4|7848.2|7845.4|7848.7|7845.9|7848.2|7845.4|2
1641471720000|2022-01-06 12:22:00|7847.2|7844.4|7846.5|7843.7|7848.2|7845.4|7846.5|7843.7|21
1641471730000|2022-01-06 12:22:10|7845.7|7842.9|7846.5|7843.7|7846.5|7843.7|7845.5|7842.7|10
1641471740000|2022-01-06 12:22:20|7845.9|7843.1|7846.5|7843.7|7846.5|7843.7|7845.5|7842.7|7
1641471750000|2022-01-06 12:22:30|7845.5|7842.7|7845.5|7842.7|7846.5|7843.7|7845.5|7842.7|3
1641471760000|2022-01-06 12:22:40|7845.7|7842.9|7844.5|7841.7|7845.7|7842.9|7844.2|7841.4|19
1641471770000|2022-01-06 12:22:50|7844.2|7841.4|7844.2|7841.4|7844.5|7841.7|7843.5|7840.7|68
1641471780000|2022-01-06 12:23:00|7844.5|7841.7|7841.5|7838.7|7845|7842.2|7841.2|7838.4|17
1641471790000|2022-01-06 12:23:10|7841.8|7839|7841.5|7838.7|7842.5|7839.7|7841.5|7838.7|7
1641471800000|2022-01-06 12:23:20|7840.5|7837.7|7842.5|7839.7|7842.5|7839.7|7840.5|7837.7|23
1641471810000|2022-01-06 12:23:30|7842|7839.2|7840.7|7837.9|7842.2|7839.4|7839.7|7836.9|30
1641471820000|2022-01-06 12:23:40|7840.5|7837.7|7841.5|7838.7|7841.7|7838.9|7840.5|7837.7|15
1641471830000|2022-01-06 12:23:50|7841.7|7838.9|7842.5|7839.7|7842.5|7839.7|7841.2|7838.4|7
1641471840000|2022-01-06 12:24:00|7843.2|7840.4|7843.5|7840.7|7843.5|7840.7|7841.7|7838.9|8
1641471850000|2022-01-06 12:24:10|7843.1|7840.3|7843.5|7840.7|7843.5|7840.7|7841.5|7838.7|8
1641471860000|2022-01-06 12:24:20|7842.8|7840|7843.2|7840.4|7843.5|7840.7|7842.5|7839.7|4
1641471870000|2022-01-06 12:24:30|7843.5|7840.7|7843.5|7840.7|7843.5|7840.7|7843.5|7840.7|2
1641471880000|2022-01-06 12:24:40|7842.5|7839.7|7844.5|7841.7|7844.7|7841.9|7842.5|7839.7|8
1641471890000|2022-01-06 12:24:50|7844.7|7841.9|7845.5|7842.7|7845.9|7843.1|7844.5|7841.7|7
1641471900000|2022-01-06 12:25:00|7845.7|7842.9|7846.2|7843.4|7847.2|7844.4|7845.5|7842.7|49
1641471910000|2022-01-06 12:25:10|7846|7843.2|7843.5|7840.7|7846.2|7843.4|7842.5|7839.7|29
1641471920000|2022-01-06 12:25:20|7843.3|7840.5|7842.7|7839.9|7843.5|7840.7|7842.5|7839.7|11
1641471930000|2022-01-06 12:25:30|7842.5|7839.7|7841.5|7838.7|7843.5|7840.7|7840.5|7837.7|15
1641471940000|2022-01-06 12:25:40|7842.3|7839.5|7842.5|7839.7|7842.5|7839.7|7841.5|7838.7|15
1641471950000|2022-01-06 12:25:50|7842.3|7839.5|7840.5|7837.7|7842.3|7839.5|7840.5|7837.7|7
1641471960000|2022-01-06 12:26:00|7841.2|7838.4|7842|7839.2|7842.5|7839.7|7840.5|7837.7|13
1641471970000|2022-01-06 12:26:10|7842.5|7839.7|7842.5|7839.7|7842.5|7839.7|7841.2|7838.4|1
1641471980000|2022-01-06 12:26:20|7843.3|7840.5|7845.3|7842.5|7846|7843.2|7842.8|7840|22
1641471990000|2022-01-06 12:26:30|7845.1|7842.3|7843.5|7840.7|7845.1|7842.3|7843.2|7840.4|5
1641472000000|2022-01-06 12:26:40|7844.2|7841.4|7841.5|7838.7|7844.2|7841.4|7841.5|7838.7|14
1641472010000|2022-01-06 12:26:50|7841.2|7838.4|7840.8|7838|7841.5|7838.7|7839.5|7836.7|55
1641472020000|2022-01-06 12:27:00|7840.5|7837.7|7843.5|7840.7|7843.7|7840.9|7840.5|7837.7|59
1641472030000|2022-01-06 12:27:10|7844.2|7841.4|7844.5|7841.7|7845.5|7842.7|7843.7|7840.9|18
1641472040000|2022-01-06 12:27:20|7844.7|7841.9|7846.5|7843.7|7846.5|7843.7|7844.7|7841.9|9
1641472050000|2022-01-06 12:27:30|7845.8|7843|7841.3|7838.5|7845.8|7843|7840.8|7838|60
1641472060000|2022-01-06 12:27:40|7840.5|7837.7|7842.5|7839.7|7843.5|7840.7|7840.5|7837.7|47
1641472070000|2022-01-06 12:27:50|7842.2|7839.4|7841.5|7838.7|7842.3|7839.5|7841.5|7838.7|18
1641472080000|2022-01-06 12:28:00|7842.5|7839.7|7841.3|7838.5|7843.1|7840.3|7841.3|7838.5|25
1641472090000|2022-01-06 12:28:10|7841.5|7838.7|7849.2|7846.4|7849.9|7847.1|7841.5|7838.7|332
1641472100000|2022-01-06 12:28:20|7849.4|7846.6|7847.9|7845.1|7849.7|7846.9|7847.9|7845.1|14
1641472110000|2022-01-06 12:28:30|7848.2|7845.4|7847.2|7844.4|7848.2|7845.4|7846.9|7844.1|7
1641472120000|2022-01-06 12:28:40|7846.9|7844.1|7846.2|7843.4|7847.9|7845.1|7845.9|7843.1|28
1641472130000|2022-01-06 12:28:50|7845.9|7843.1|7849.7|7846.9|7849.9|7847.1|7845.9|7843.1|30
1641472140000|2022-01-06 12:29:00|7849.9|7847.1|7850.9|7848.1|7851.6|7848.8|7849.6|7846.8|23
1641472150000|2022-01-06 12:29:10|7851.2|7848.4|7850.7|7847.9|7851.9|7849.1|7850.7|7847.9|35
1641472160000|2022-01-06 12:29:20|7850.2|7847.4|7850.7|7847.9|7851.9|7849.1|7849.9|7847.1|47
1641472170000|2022-01-06 12:29:30|7850.9|7848.1|7849.9|7847.1|7851.5|7848.7|7849.9|7847.1|35
1641472180000|2022-01-06 12:29:40|7850.4|7847.6|7850.2|7847.4|7850.7|7847.9|7849.9|7847.1|3
1641472190000|2022-01-06 12:29:50|7850.4|7847.6|7851.9|7849.1|7852.4|7849.6|7850.4|7847.6|16
1641472200000|2022-01-06 12:30:00|7851.7|7848.9|7851.7|7848.9|7851.9|7849.1|7850.9|7848.1|32
1641472210000|2022-01-06 12:30:10|7851.2|7848.4|7848.9|7846.1|7851.2|7848.4|7847.9|7845.1|32
1641472220000|2022-01-06 12:30:20|7849.4|7846.6|7851.9|7849.1|7851.9|7849.1|7849.2|7846.4|23
1641472230000|2022-01-06 12:30:30|7851.7|7848.9|7851.9|7849.1|7852.7|7849.9|7850.9|7848.1|15
1641472240000|2022-01-06 12:30:40|7852.2|7849.4|7851.2|7848.4|7852.9|7850.1|7851.2|7848.4|8
1641472250000|2022-01-06 12:30:50|7851.4|7848.6|7851.2|7848.4|7851.9|7849.1|7850.9|7848.1|17
1641472260000|2022-01-06 12:31:00|7850.9|7848.1|7852.9|7850.1|7853.2|7850.4|7849.9|7847.1|23
1641472270000|2022-01-06 12:31:10|7854.4|7851.6|7860.6|7857.8|7861.1|7858.3|7854.4|7851.6|347
1641472280000|2022-01-06 12:31:20|7860.3|7857.5|7864.3|7861.5|7864.3|7861.5|7859.8|7857|172
1641472290000|2022-01-06 12:31:30|7864.6|7861.8|7863.3|7860.5|7865.3|7862.5|7862.9|7860.1|59
1641472300000|2022-01-06 12:31:40|7863.6|7860.8|7865|7862.2|7867.3|7864.5|7862.9|7860.1|896
1641472310000|2022-01-06 12:31:50|7866|7863.2|7870.9|7868.1|7873.4|7870.6|7864.8|7862|770
1641472320000|2022-01-06 12:32:00|7870.4|7867.6|7870.4|7867.6|7872.4|7869.6|7869.4|7866.6|243
1641472330000|2022-01-06 12:32:10|7870.6|7867.8|7866.9|7864.1|7871.6|7868.8|7866.4|7863.6|93
1641472340000|2022-01-06 12:32:20|7867.2|7864.4|7867.4|7864.6|7868.1|7865.3|7866.1|7863.3|68
1641472350000|2022-01-06 12:32:30|7868.1|7865.3|7867.1|7864.3|7868.4|7865.6|7865.7|7862.9|102
1641472360000|2022-01-06 12:32:40|7866.6|7863.8|7867.8|7865|7868.1|7865.3|7866.1|7863.3|83
1641472370000|2022-01-06 12:32:50|7868.1|7865.3|7869.1|7866.3|7870.1|7867.3|7868.1|7865.3|23
1641472380000|2022-01-06 12:33:00|7868.1|7865.3|7868.1|7865.3|7869.8|7867|7867.1|7864.3|39
1641472390000|2022-01-06 12:33:10|7867.8|7865|7867.6|7864.8|7868.1|7865.3|7867.1|7864.3|20
1641472400000|2022-01-06 12:33:20|7867.8|7865|7868.8|7866|7869.8|7867|7867.6|7864.8|19
1641472410000|2022-01-06 12:33:30|7869.1|7866.3|7868.8|7866|7869.6|7866.8|7868.8|7866|7
1641472420000|2022-01-06 12:33:40|7869.1|7866.3|7870.4|7867.6|7870.8|7868|7868.8|7866|18
1641472430000|2022-01-06 12:33:50|7870.1|7867.3|7871.1|7868.3|7873.1|7870.3|7869.1|7866.3|85
1641472440000|2022-01-06 12:34:00|7871.5|7868.7|7870.1|7867.3|7872.8|7870|7869.3|7866.5|95
1641472450000|2022-01-06 12:34:10|7870.6|7867.8|7870.1|7867.3|7870.6|7867.8|7869.4|7866.6|32
1641472460000|2022-01-06 12:34:20|7869.7|7866.9|7869.1|7866.3|7870.1|7867.3|7869.1|7866.3|9
1641472470000|2022-01-06 12:34:30|7867.9|7865.1|7867.1|7864.3|7868.6|7865.8|7866.4|7863.6|92
1641472480000|2022-01-06 12:34:40|7867.4|7864.6|7867.4|7864.6|7868.5|7865.7|7867.1|7864.3|33
1641472490000|2022-01-06 12:34:50|7866.6|7863.8|7865.7|7862.9|7867.4|7864.6|7865.7|7862.9|63
1641472500000|2022-01-06 12:35:00|7866.1|7863.3|7872.8|7870|7872.8|7870|7865.7|7862.9|179
1641472510000|2022-01-06 12:35:10|7873.1|7870.3|7873.8|7871|7876.1|7873.3|7872.8|7870|193
1641472520000|2022-01-06 12:35:20|7872.1|7869.3|7873.1|7870.3|7873.1|7870.3|7871.8|7869|29
1641472530000|2022-01-06 12:35:30|7873.6|7870.8|7874.1|7871.3|7874.8|7872|7873.1|7870.3|46
1641472540000|2022-01-06 12:35:40|7873.8|7871|7874.4|7871.6|7875.1|7872.3|7872.4|7869.6|59
1641472550000|2022-01-06 12:35:50|7874.1|7871.3|7873.1|7870.3|7874.4|7871.6|7872.4|7869.6|55
1641472560000|2022-01-06 12:36:00|7872.7|7869.9|7874.8|7872|7875.1|7872.3|7871.8|7869|50
1641472570000|2022-01-06 12:36:10|7874.1|7871.3|7875.4|7872.6|7875.6|7872.8|7873.8|7871|14
1641472580000|2022-01-06 12:36:20|7875.1|7872.3|7871.8|7869|7875.1|7872.3|7871.8|7869|23
1641472590000|2022-01-06 12:36:30|7871.6|7868.8|7870.4|7867.6|7871.6|7868.8|7868.4|7865.6|120
1641472600000|2022-01-06 12:36:40|7870.6|7867.8|7868.4|7865.6|7870.6|7867.8|7868.1|7865.3|30
1641472610000|2022-01-06 12:36:50|7869.1|7866.3|7870.4|7867.6|7871.4|7868.6|7869.1|7866.3|29
1641472620000|2022-01-06 12:37:00|7870.1|7867.3|7873.8|7871|7873.8|7871|7869.1|7866.3|111
1641472630000|2022-01-06 12:37:10|7874.1|7871.3|7875.1|7872.3|7875.6|7872.8|7873.8|7871|43
1641472640000|2022-01-06 12:37:20|7876.1|7873.3|7876.8|7874|7877.4|7874.6|7875.8|7873|96
1641472650000|2022-01-06 12:37:30|7876.6|7873.8|7876.1|7873.3|7876.8|7874|7875.8|7873|22
1641472660000|2022-01-06 12:37:40|7876.8|7874|7875.8|7873|7877.1|7874.3|7875.6|7872.8|45
1641472670000|2022-01-06 12:37:50|7875.6|7872.8|7880.8|7878|7881.8|7879|7875.6|7872.8|159
1641472680000|2022-01-06 12:38:00|7881|7878.2|7880.8|7878|7884|7881.2|7879.5|7876.7|183
1641472690000|2022-01-06 12:38:10|7880.5|7877.7|7881.8|7879|7881.9|7879.1|7880.5|7877.7|27
1641472700000|2022-01-06 12:38:20|7882.1|7879.3|7878.8|7876|7882.4|7879.6|7878.8|7876|70
1641472710000|2022-01-06 12:38:30|7879.1|7876.3|7877.1|7874.3|7879.3|7876.5|7877.1|7874.3|35
1641472720000|2022-01-06 12:38:40|7876.8|7874|7878.8|7876|7878.8|7876|7874.8|7872|51
1641472730000|2022-01-06 12:38:50|7878.9|7876.1|7881.8|7879|7881.8|7879|7878.9|7876.1|62
1641472740000|2022-01-06 12:39:00|7882.1|7879.3|7884.8|7882|7885.8|7883|7882.1|7879.3|81
1641472750000|2022-01-06 12:39:10|7884.3|7881.5|7885.8|7883|7886.8|7884|7884.3|7881.5|122
1641472760000|2022-01-06 12:39:20|7886.1|7883.3|7885.1|7882.3|7886.8|7884|7884.8|7882|58
1641472770000|2022-01-06 12:39:30|7885.4|7882.6|7886.8|7884|7886.8|7884|7885.4|7882.6|31
1641472780000|2022-01-06 12:39:40|7886.1|7883.3|7889.8|7887|7890.3|7887.5|7886.1|7883.3|69
1641472790000|2022-01-06 12:39:50|7889.9|7887.1|7886.8|7884|7890.4|7887.6|7886.4|7883.6|250
1641472800000|2022-01-06 12:40:00|7886.4|7883.6|7885.4|7882.6|7887.1|7884.3|7885.1|7882.3|50
1641472810000|2022-01-06 12:40:10|7884.4|7881.6|7878.4|7875.6|7884.4|7881.6|7878.4|7875.6|91
1641472820000|2022-01-06 12:40:20|7878.1|7875.3|7877.8|7875|7878.9|7876.1|7877.4|7874.6|46
1641472830000|2022-01-06 12:40:30|7876.9|7874.1|7880.8|7878|7880.8|7878|7876.9|7874.1|39
1641472840000|2022-01-06 12:40:40|7880.4|7877.6|7885.8|7883|7885.8|7883|7879.8|7877|59
1641472850000|2022-01-06 12:40:50|7886.8|7884|7886.8|7884|7889.8|7887|7886.8|7884|64
1641472860000|2022-01-06 12:41:00|7886.4|7883.6|7886.8|7884|7887.3|7884.5|7884.8|7882|51
1641472870000|2022-01-06 12:41:10|7886.9|7884.1|7885.1|7882.3|7887.6|7884.8|7885.1|7882.3|17
1641472880000|2022-01-06 12:41:20|7884.9|7882.1|7885.6|7882.8|7885.8|7883|7884.1|7881.3|13
1641472890000|2022-01-06 12:41:30|7885.8|7883|7887.8|7885|7887.8|7885|7884.8|7882|34
1641472900000|2022-01-06 12:41:40|7888.1|7885.3|7889.8|7887|7890.1|7887.3|7887.8|7885|58
1641472910000|2022-01-06 12:41:50|7889.6|7886.8|7888.8|7886|7889.8|7887|7886.8|7884|45
1641472920000|2022-01-06 12:42:00|7888.4|7885.6|7884.8|7882|7888.4|7885.6|7884.8|7882|87
1641472930000|2022-01-06 12:42:10|7884.4|7881.6|7882.8|7880|7884.4|7881.6|7880.8|7878|190
1641472940000|2022-01-06 12:42:20|7881.9|7879.1|7883.8|7881|7883.8|7881|7880.3|7877.5|32
1641472950000|2022-01-06 12:42:30|7884.8|7882|7887.4|7884.6|7890.4|7887.6|7884.8|7882|87
1641472960000|2022-01-06 12:42:40|7887.8|7885|7887.6|7884.8|7889.1|7886.3|7886.8|7884|28
1641472970000|2022-01-06 12:42:50|7887.8|7885|7887.3|7884.5|7887.8|7885|7883.8|7881|69
1641472980000|2022-01-06 12:43:00|7887.1|7884.3|7890.8|7888|7890.8|7888|7886.8|7884|97
1641472990000|2022-01-06 12:43:10|7891.3|7888.5|7895.6|7892.8|7898.1|7895.3|7891.3|7888.5|439
1641473000000|2022-01-06 12:43:20|7895.4|7892.6|7895.6|7892.8|7897.1|7894.3|7895.4|7892.6|51
1641473010000|2022-01-06 12:43:30|7895.4|7892.6|7894.1|7891.3|7895.4|7892.6|7894.1|7891.3|12
1641473020000|2022-01-06 12:43:40|7894.4|7891.6|7893.1|7890.3|7895.1|7892.3|7892.9|7890.1|25
1641473030000|2022-01-06 12:43:50|7893.4|7890.6|7893.1|7890.3|7894.4|7891.6|7893.1|7890.3|36
1641473040000|2022-01-06 12:44:00|7893.6|7890.8|7894.1|7891.3|7894.1|7891.3|7892.1|7889.3|38
1641473050000|2022-01-06 12:44:10|7895.1|7892.3|7892.4|7889.6|7895.1|7892.3|7892.4|7889.6|24
1641473060000|2022-01-06 12:44:20|7892.1|7889.3|7894.4|7891.6|7895.1|7892.3|7892.1|7889.3|46
1641473070000|2022-01-06 12:44:30|7895.1|7892.3|7893.1|7890.3|7895.1|7892.3|7890.4|7887.6|95
1641473080000|2022-01-06 12:44:40|7892.9|7890.1|7904.9|7902.1|7905.5|7902.7|7892.4|7889.6|762
1641473090000|2022-01-06 12:44:50|7905.2|7902.4|7906.1|7903.3|7907.6|7904.8|7904.6|7901.8|240
1641473100000|2022-01-06 12:45:00|7905.9|7903.1|7912.7|7909.9|7914.9|7912.1|7905.4|7902.6|2309
1641473110000|2022-01-06 12:45:10|7912.4|7909.6|7905|7902.2|7912.4|7909.6|7904.8|7902|568
1641473120000|2022-01-06 12:45:20|7905.3|7902.5|7893.8|7891|7905.3|7902.5|7893.3|7890.5|210
1641473130000|2022-01-06 12:45:30|7894|7891.2|7894.8|7892|7895.7|7892.9|7892.8|7890|92
1641473140000|2022-01-06 12:45:40|7895|7892.2|7900|7897.2|7900.2|7897.4|7892.8|7890|181
1641473150000|2022-01-06 12:45:50|7900.4|7897.6|7905.2|7902.4|7907|7904.2|7899.2|7896.4|204
1641473160000|2022-01-06 12:46:00|7905.7|7902.9|7900|7897.2|7906|7903.2|7899.7|7896.9|178
1641473170000|2022-01-06 12:46:10|7899.7|7896.9|7900|7897.2|7900.7|7897.9|7899|7896.2|47
1641473180000|2022-01-06 12:46:20|7900.2|7897.4|7899.4|7896.6|7902.7|7899.9|7897|7894.2|211
1641473190000|2022-01-06 12:46:30|7899.7|7896.9|7897.7|7894.9|7901.4|7898.6|7897.4|7894.6|47
1641473200000|2022-01-06 12:46:40|7896.7|7893.9|7890.6|7887.8|7898.2|7895.4|7890.6|7887.8|648
1641473210000|2022-01-06 12:46:50|7891.3|7888.5|7887.6|7884.8|7892.1|7889.3|7887.6|7884.8|118
1641473220000|2022-01-06 12:47:00|7887.5|7884.7|7882.7|7879.9|7888.8|7886|7881|7877.2|913
1641473230000|2022-01-06 12:47:10|7883.2|7880.4|7887.7|7884.9|7888.5|7885.7|7881.7|7878.9|132
1641473240000|2022-01-06 12:47:20|7887.9|7885.1|7895.6|7892.8|7895.6|7892.8|7887.5|7884.7|285
1641473250000|2022-01-06 12:47:30|7896.6|7893.8|7899.6|7896.8|7901.6|7898.8|7896.6|7893.8|110
1641473260000|2022-01-06 12:47:40|7899.2|7896.4|7898.6|7895.8|7901.1|7898.3|7897.9|7895.1|105
1641473270000|2022-01-06 12:47:50|7898.1|7895.3|7893.7|7890.9|7898.1|7895.3|7892.9|7890.1|185
1641473280000|2022-01-06 12:48:00|7894.2|7891.4|7888.9|7886.1|7894.2|7891.4|7887.2|7884.4|187
1641473290000|2022-01-06 12:48:10|7889.2|7886.4|7891|7888.2|7892.2|7889.4|7887.5|7884.7|136
1641473300000|2022-01-06 12:48:20|7890.7|7887.9|7891.5|7888.7|7891.5|7888.7|7889.7|7886.9|33
1641473310000|2022-01-06 12:48:30|7891|7888.2|7895.6|7892.8|7895.6|7892.8|7889.5|7886.7|206
1641473320000|2022-01-06 12:48:40|7895.4|7892.6|7895.6|7892.8|7897.4|7894.6|7895.1|7892.3|46
1641473330000|2022-01-06 12:48:50|7895.9|7893.1|7896.5|7893.7|7896.9|7894.1|7894.9|7892.1|25
1641473340000|2022-01-06 12:49:00|7895.9|7893.1|7895.9|7893.1|7896.9|7894.1|7894.9|7892.1|21
1641473350000|2022-01-06 12:49:10|7896.4|7893.6|7893.9|7891.1|7896.9|7894.1|7892.6|7889.8|54
1641473360000|2022-01-06 12:49:20|7894.2|7891.4|7894.9|7892.1|7895.9|7893.1|7893.9|7891.1|27
1641473370000|2022-01-06 12:49:30|7895.9|7893.1|7894.9|7892.1|7896.9|7894.1|7894.9|7892.1|36
1641473380000|2022-01-06 12:49:40|7895.9|7893.1|7895.9|7893.1|7896.9|7894.1|7893.6|7890.8|13
1641473390000|2022-01-06 12:49:50|7896.1|7893.3|7895.9|7893.1|7896.1|7893.3|7893.9|7891.1|17
1641473400000|2022-01-06 12:50:00|7896.7|7893.9|7900.1|7897.3|7900.1|7897.3|7895.9|7893.1|74
1641473410000|2022-01-06 12:50:10|7900.3|7897.5|7899.9|7897.1|7901.1|7898.3|7898.9|7896.1|27
1641473420000|2022-01-06 12:50:20|7900.3|7897.5|7895.9|7893.1|7900.9|7898.1|7895.9|7893.1|24
1641473430000|2022-01-06 12:50:30|7895.7|7892.9|7892.9|7890.1|7896.9|7894.1|7892.2|7889.4|64
1641473440000|2022-01-06 12:50:40|7892.7|7889.9|7890.9|7888.1|7893.9|7891.1|7890.9|7888.1|35
1641473450000|2022-01-06 12:50:50|7891.2|7888.4|7889.9|7887.1|7891.9|7889.1|7889.2|7886.4|28
1641473460000|2022-01-06 12:51:00|7890.2|7887.4|7889.5|7886.7|7891.9|7889.1|7889.5|7886.7|74
1641473470000|2022-01-06 12:51:10|7889.2|7886.4|7891.8|7889|7892.5|7889.7|7889.2|7886.4|30
1641473480000|2022-01-06 12:51:20|7892|7889.2|7893.4|7890.6|7894.1|7891.3|7890.4|7887.6|110
1641473490000|2022-01-06 12:51:30|7893.1|7890.3|7892.8|7890|7893.8|7891|7890.8|7888|32
1641473500000|2022-01-06 12:51:40|7892.1|7889.3|7888.1|7885.3|7892.1|7889.3|7885.1|7882.3|120
1641473510000|2022-01-06 12:51:50|7888.5|7885.7|7884.6|7881.8|7888.8|7886|7884.6|7881.8|37
1641473520000|2022-01-06 12:52:00|7884.1|7881.3|7885.1|7882.3|7885.3|7882.5|7881.8|7879|99
1641473530000|2022-01-06 12:52:10|7885.8|7883|7884.3|7881.5|7887.8|7885|7884.1|7881.3|51
1641473540000|2022-01-06 12:52:20|7884.8|7882|7884.1|7881.3|7885.1|7882.3|7881.6|7878.8|87
1641473550000|2022-01-06 12:52:30|7883.7|7880.9|7886.1|7883.3|7886.1|7883.3|7882.3|7879.5|78
1641473560000|2022-01-06 12:52:40|7886.8|7884|7884.1|7881.3|7887.3|7884.5|7883.8|7881|39
1641473570000|2022-01-06 12:52:50|7883.5|7880.7|7884.1|7881.3|7884.1|7881.3|7882.1|7879.3|21
1641473580000|2022-01-06 12:53:00|7884.5|7881.7|7886.5|7883.7|7886.8|7884|7884.5|7881.7|52
1641473590000|2022-01-06 12:53:10|7886.8|7884|7886.6|7883.8|7887.8|7885|7886.4|7883.6|31
1641473600000|2022-01-06 12:53:20|7886.8|7884|7886.8|7884|7887.3|7884.5|7886.6|7883.8|10
1641473610000|2022-01-06 12:53:30|7887|7884.2|7889.8|7887|7891.8|7889|7887|7884.2|74
1641473620000|2022-01-06 12:53:40|7890.1|7887.3|7892.3|7889.5|7892.8|7890|7889.3|7886.5|38
1641473630000|2022-01-06 12:53:50|7892.1|7889.3|7890.6|7887.8|7892.1|7889.3|7889.8|7887|11
1641473640000|2022-01-06 12:54:00|7890.1|7887.3|7889.1|7886.3|7890.1|7887.3|7888.3|7885.5|10
1641473650000|2022-01-06 12:54:10|7889.3|7886.5|7889.8|7887|7889.8|7887|7888.8|7886|4
1641473660000|2022-01-06 12:54:20|7889.6|7886.8|7889.1|7886.3|7889.8|7887|7889.1|7886.3|4
1641473670000|2022-01-06 12:54:30|7888.8|7886|7886.1|7883.3|7889.1|7886.3|7885.9|7883.1|27
1641473680000|2022-01-06 12:54:40|7887.1|7884.3|7886.4|7883.6|7887.6|7884.8|7886.1|7883.3|20
1641473690000|2022-01-06 12:54:50|7887.1|7884.3|7884.1|7881.3|7887.1|7884.3|7883.9|7881.1|31
1641473700000|2022-01-06 12:55:00|7884.5|7881.7|7888.1|7885.3|7889.1|7886.3|7884.5|7881.7|34
1641473710000|2022-01-06 12:55:10|7888.5|7885.7|7886.8|7884|7889.8|7887|7885.4|7882.6|83
1641473720000|2022-01-06 12:55:20|7887.1|7884.3|7887.1|7884.3|7887.1|7884.3|7886.6|7883.8|2
1641473730000|2022-01-06 12:55:30|7887.3|7884.5|7884.6|7881.8|7888.1|7885.3|7884.1|7881.3|49
1641473740000|2022-01-06 12:55:40|7884.9|7882.1|7884.4|7881.6|7885.1|7882.3|7882.1|7879.3|52
1641473750000|2022-01-06 12:55:50|7885.1|7882.3|7882.9|7880.1|7885.1|7882.3|7882.1|7879.3|67
1641473760000|2022-01-06 12:56:00|7883.1|7880.3|7881.1|7878.3|7883.1|7880.3|7881.1|7878.3|32
1641473770000|2022-01-06 12:56:10|7881.3|7878.5|7882.1|7879.3|7882.8|7880|7880.1|7877.3|60
1641473780000|2022-01-06 12:56:20|7881.8|7879|7882.3|7879.5|7883.4|7880.6|7881.1|7878.3|31
1641473790000|2022-01-06 12:56:30|7882.1|7879.3|7881.1|7878.3|7882.6|7879.8|7880.6|7877.8|9
1641473800000|2022-01-06 12:56:40|7882|7879.2|7886.5|7883.7|7887.3|7884.5|7882|7879.2|416
1641473810000|2022-01-06 12:56:50|7886.1|7883.3|7887.5|7884.7|7887.8|7885|7886.1|7883.3|21
1641473820000|2022-01-06 12:57:00|7888.5|7885.7|7885.9|7883.1|7888.5|7885.7|7885.2|7882.4|35
1641473830000|2022-01-06 12:57:10|7886.5|7883.7|7887.5|7884.7|7887.9|7885.1|7885.5|7882.7|100
1641473840000|2022-01-06 12:57:20|7887.9|7885.1|7886.2|7883.4|7888.2|7885.4|7886.2|7883.4|19
1641473850000|2022-01-06 12:57:30|7886.5|7883.7|7891.2|7888.4|7891.7|7888.9|7886.5|7883.7|103
1641473860000|2022-01-06 12:57:40|7890.5|7887.7|7890.5|7887.7|7891.5|7888.7|7890|7887.2|37
1641473870000|2022-01-06 12:57:50|7890.1|7887.3|7889.8|7887|7890.5|7887.7|7887.8|7885|22
1641473880000|2022-01-06 12:58:00|7889.3|7886.5|7891.3|7888.5|7891.5|7888.7|7889.3|7886.5|31
1641473890000|2022-01-06 12:58:10|7891|7888.2|7889.8|7887|7891.5|7888.7|7889.5|7886.7|13
1641473900000|2022-01-06 12:58:20|7889.3|7886.5|7889.3|7886.5|7891.8|7889|7888.5|7885.7|62
1641473910000|2022-01-06 12:58:30|7889.5|7886.7|7888.8|7886|7889.5|7886.7|7886.3|7883.5|17
1641473920000|2022-01-06 12:58:40|7888.3|7885.5|7887.5|7884.7|7888.8|7886|7886.3|7883.5|45
1641473930000|2022-01-06 12:58:50|7887.3|7884.5|7885.8|7883|7888.5|7885.7|7885.5|7882.7|97
1641473940000|2022-01-06 12:59:00|7886.5|7883.7|7884.8|7882|7886.8|7884|7882.5|7879.7|196
1641473950000|2022-01-06 12:59:10|7885.1|7882.3|7885.3|7882.5|7885.8|7883|7884.1|7881.3|38
1641473960000|2022-01-06 12:59:20|7885.1|7882.3|7877.9|7875.1|7886.1|7883.3|7877.7|7874.9|749
1641473970000|2022-01-06 12:59:30|7877.7|7874.9|7877.9|7875.1|7880.4|7877.6|7875.4|7872.6|113
1641473980000|2022-01-06 12:59:40|7877.7|7874.9|7880.7|7877.9|7881.4|7878.6|7877.4|7874.6|66
1641473990000|2022-01-06 12:59:50|7880.4|7877.6|7879.7|7876.9|7880.7|7877.9|7878.7|7875.9|138
1641474000000|2022-01-06 13:00:00|7879.4|7876.6|7876.4|7873.6|7883.4|7880.6|7875.4|7872.6|451
1641474010000|2022-01-06 13:00:10|7875.9|7873.1|7875.4|7872.6|7877.7|7874.9|7874.4|7871.6|71
1641474020000|2022-01-06 13:00:20|7875.2|7872.4|7873.7|7870.9|7875.7|7872.9|7872.7|7869.9|105
1641474030000|2022-01-06 13:00:30|7873.4|7870.6|7872.4|7869.6|7873.4|7870.6|7870.7|7867.9|219
1641474040000|2022-01-06 13:00:40|7872.7|7869.9|7870.4|7867.6|7874.4|7871.6|7870.4|7867.6|56
1641474050000|2022-01-06 13:00:50|7871.4|7868.6|7869.4|7866.6|7871.4|7868.6|7868.4|7865.6|30
1641474060000|2022-01-06 13:01:00|7869.7|7866.9|7871.7|7868.9|7874.4|7871.6|7868.2|7865.4|166
1641474070000|2022-01-06 13:01:10|7871.9|7869.1|7876.4|7873.6|7876.4|7873.6|7871.4|7868.6|75
1641474080000|2022-01-06 13:01:20|7876.2|7873.4|7876.7|7873.9|7880.7|7877.9|7875.7|7872.9|96
1641474090000|2022-01-06 13:01:30|7876.4|7873.6|7876.7|7873.9|7879.7|7876.9|7873.4|7870.6|96
1641474100000|2022-01-06 13:01:40|7876.4|7873.6|7872.7|7869.9|7876.7|7873.9|7869.9|7867.1|75
1641474110000|2022-01-06 13:01:50|7872.4|7869.6|7869.4|7866.6|7873|7870.2|7869.4|7866.6|57
1641474120000|2022-01-06 13:02:00|7869.7|7866.9|7873.5|7870.7|7874.7|7871.9|7868.4|7865.6|95
1641474130000|2022-01-06 13:02:10|7873|7870.2|7872.7|7869.9|7873.7|7870.9|7868|7865.2|139
1641474140000|2022-01-06 13:02:20|7872.5|7869.7|7871.7|7868.9|7873.7|7870.9|7871.5|7868.7|171
1641474150000|2022-01-06 13:02:30|7872|7869.2|7871|7868.2|7873.7|7870.9|7870.5|7867.7|78
1641474160000|2022-01-06 13:02:40|7871.4|7868.6|7870.5|7867.7|7872.4|7869.6|7868.5|7865.7|74
1641474170000|2022-01-06 13:02:50|7870.4|7867.6|7870|7867.2|7871|7868.2|7868.5|7865.7|20
1641474180000|2022-01-06 13:03:00|7870.7|7867.9|7869|7866.2|7871.4|7868.6|7868|7865.2|94
1641474190000|2022-01-06 13:03:10|7868.5|7865.7|7867|7864.2|7869|7866.2|7864|7861.2|313
1641474200000|2022-01-06 13:03:20|7866.7|7863.9|7866.7|7863.9|7867|7864.2|7865|7862.2|147
1641474210000|2022-01-06 13:03:30|7867|7864.2|7869|7866.2|7869.3|7866.5|7866.7|7863.9|120
1641474220000|2022-01-06 13:03:40|7869.7|7866.9|7866|7863.2|7869.7|7866.9|7865.7|7862.9|124
1641474230000|2022-01-06 13:03:50|7866.2|7863.4|7867|7864.2|7869|7866.2|7866|7863.2|54
1641474240000|2022-01-06 13:04:00|7866.7|7863.9|7876.7|7873.9|7876.7|7873.9|7866.7|7863.9|148
1641474250000|2022-01-06 13:04:10|7876.5|7873.7|7875|7872.2|7877|7874.2|7874.6|7871.8|91
1641474260000|2022-01-06 13:04:20|7874.7|7871.9|7872.3|7869.5|7874.7|7871.9|7870.6|7867.8|220
1641474270000|2022-01-06 13:04:30|7872.7|7869.9|7869.6|7866.8|7873.3|7870.5|7869.6|7866.8|109
1641474280000|2022-01-06 13:04:40|7870.3|7867.5|7868.6|7865.8|7870.3|7867.5|7868.6|7865.8|22
1641474290000|2022-01-06 13:04:50|7868.8|7866|7866.3|7863.5|7869.3|7866.5|7865.6|7862.8|67
1641474300000|2022-01-06 13:05:00|7865.6|7862.8|7865.6|7862.8|7867.3|7864.5|7864.6|7861.8|83
1641474310000|2022-01-06 13:05:10|7864.6|7861.8|7867.3|7864.5|7867.3|7864.5|7861.8|7859|87
1641474320000|2022-01-06 13:05:20|7867.8|7865|7874.3|7871.5|7874.6|7871.8|7867.8|7865|98
1641474330000|2022-01-06 13:05:30|7873.8|7871|7872.3|7869.5|7875.3|7872.5|7871.6|7868.8|114
1641474340000|2022-01-06 13:05:40|7872|7869.2|7872.8|7870|7873.1|7870.3|7869.1|7866.3|34
1641474350000|2022-01-06 13:05:50|7872.6|7869.8|7875.3|7872.5|7875.7|7872.9|7871.3|7868.5|53
1641474360000|2022-01-06 13:06:00|7876|7873.2|7879.6|7876.8|7881.3|7878.5|7875.6|7872.8|108
1641474370000|2022-01-06 13:06:10|7879.4|7876.6|7876.1|7873.3|7879.4|7876.6|7875.6|7872.8|41
1641474380000|2022-01-06 13:06:20|7875.8|7873|7870.8|7868|7876.1|7873.3|7870.6|7867.8|48
1641474390000|2022-01-06 13:06:30|7871.6|7868.8|7865.9|7863.1|7871.6|7868.8|7865.9|7863.1|41
1641474400000|2022-01-06 13:06:40|7865.6|7862.8|7864.6|7861.8|7866.1|7863.3|7863.6|7860.8|66
1641474410000|2022-01-06 13:06:50|7864.8|7862|7865.6|7862.8|7866.8|7864|7863.6|7860.8|40
1641474420000|2022-01-06 13:07:00|7865.2|7862.4|7867.3|7864.5|7867.6|7864.8|7864.6|7861.8|26
1641474430000|2022-01-06 13:07:10|7867.6|7864.8|7863.3|7860.5|7867.6|7864.8|7863.3|7860.5|63
1641474440000|2022-01-06 13:07:20|7863.6|7860.8|7863.9|7861.1|7864.6|7861.8|7862.6|7859.8|17
1641474450000|2022-01-06 13:07:30|7863.6|7860.8|7862.6|7859.8|7864.6|7861.8|7862.6|7859.8|43
1641474460000|2022-01-06 13:07:40|7861.8|7859|7863.9|7861.1|7864.6|7861.8|7861.3|7858.5|41
1641474470000|2022-01-06 13:07:50|7864.3|7861.5|7863.6|7860.8|7864.6|7861.8|7860.6|7857.8|125
1641474480000|2022-01-06 13:08:00|7864.6|7861.8|7862.4|7859.6|7864.6|7861.8|7861.6|7858.8|67
1641474490000|2022-01-06 13:08:10|7861.6|7858.8|7862.6|7859.8|7862.6|7859.8|7860.6|7857.8|32
1641474500000|2022-01-06 13:08:20|7861.6|7858.8|7862.3|7859.5|7862.3|7859.5|7861.6|7858.8|15
1641474510000|2022-01-06 13:08:30|7862.1|7859.3|7862.4|7859.6|7863.6|7860.8|7861.6|7858.8|17
1641474520000|2022-01-06 13:08:40|7861.9|7859.1|7862.6|7859.8|7864.1|7861.3|7860.1|7857.3|65
1641474530000|2022-01-06 13:08:50|7862.9|7860.1|7861.9|7859.1|7863.1|7860.3|7861.1|7858.3|34
1641474540000|2022-01-06 13:09:00|7862.3|7859.5|7862.6|7859.8|7864.6|7861.8|7861.9|7859.1|41
1641474550000|2022-01-06 13:09:10|7862.2|7859.4|7861.6|7858.8|7862.6|7859.8|7861.6|7858.8|16
1641474560000|2022-01-06 13:09:20|7862.6|7859.8|7864.1|7861.3|7864.6|7861.8|7862.4|7859.6|23
1641474570000|2022-01-06 13:09:30|7864.6|7861.8|7870.3|7867.5|7871.3|7868.5|7863.6|7860.8|123
1641474580000|2022-01-06 13:09:40|7870.1|7867.3|7870|7867.2|7871.3|7868.5|7869.7|7866.9|36
1641474590000|2022-01-06 13:09:50|7870.3|7867.5|7870.3|7867.5|7871.3|7868.5|7869.3|7866.5|32
1641474600000|2022-01-06 13:10:00|7870.5|7867.7|7870.3|7867.5|7871.3|7868.5|7868.8|7866|63
1641474610000|2022-01-06 13:10:10|7871.3|7868.5|7873.3|7870.5|7873.3|7870.5|7870.3|7867.5|70
1641474620000|2022-01-06 13:10:20|7873.7|7870.9|7870.8|7868|7874.3|7871.5|7870.3|7867.5|79
1641474630000|2022-01-06 13:10:30|7870.6|7867.8|7868.3|7865.5|7871.3|7868.5|7868.3|7865.5|13
1641474640000|2022-01-06 13:10:40|7868.7|7865.9|7866.6|7863.8|7869.5|7866.7|7866|7863.2|21
1641474650000|2022-01-06 13:10:50|7866.3|7863.5|7866|7863.2|7867.3|7864.5|7865.3|7862.5|32
1641474660000|2022-01-06 13:11:00|7866.3|7863.5|7865|7862.2|7867|7864.2|7864.6|7861.8|26
1641474670000|2022-01-06 13:11:10|7865.3|7862.5|7867|7864.2|7867.8|7865|7865|7862.2|36
1641474680000|2022-01-06 13:11:20|7867.3|7864.5|7867.3|7864.5|7868.3|7865.5|7866.3|7863.5|12
1641474690000|2022-01-06 13:11:30|7867|7864.2|7868|7865.2|7868.3|7865.5|7866|7863.2|25
1641474700000|2022-01-06 13:11:40|7868.3|7865.5|7870|7867.2|7870.7|7867.9|7868|7865.2|16
1641474710000|2022-01-06 13:11:50|7869.7|7866.9|7870|7867.2|7870|7867.2|7867.6|7864.8|30
1641474720000|2022-01-06 13:12:00|7870.2|7867.4|7870|7867.2|7871.3|7868.5|7869.3|7866.5|30
1641474730000|2022-01-06 13:12:10|7870.3|7867.5|7871|7868.2|7871.3|7868.5|7870|7867.2|18
1641474740000|2022-01-06 13:12:20|7870.8|7868|7871|7868.2|7872|7869.2|7870.8|7868|9
1641474750000|2022-01-06 13:12:30|7871.3|7868.5|7873.2|7870.4|7874|7871.2|7871|7868.2|33
1641474760000|2022-01-06 13:12:40|7873.5|7870.7|7869|7866.2|7873.5|7870.7|7869|7866.2|58
1641474770000|2022-01-06 13:12:50|7869.3|7866.5|7870|7867.2|7872.3|7869.5|7869|7866.2|45
1641474780000|2022-01-06 13:13:00|7870.2|7867.4|7870.6|7867.8|7871.3|7868.5|7869.8|7867|61
1641474790000|2022-01-06 13:13:10|7871|7868.2|7868.6|7865.8|7871|7868.2|7867.3|7864.5|43
1641474800000|2022-01-06 13:13:20|7868.2|7865.4|7870.3|7867.5|7870.5|7867.7|7867.3|7864.5|46
1641474810000|2022-01-06 13:13:30|7870.7|7867.9|7882|7879.2|7883.3|7880.5|7870.7|7867.9|327
1641474820000|2022-01-06 13:13:40|7882.3|7879.5|7883.3|7880.5|7884.3|7881.5|7879.3|7876.5|152
1641474830000|2022-01-06 13:13:50|7883.7|7880.9|7884.8|7882|7891.1|7885|7883.7|7880.9|208
1641474840000|2022-01-06 13:14:00|7885.3|7882.5|7888.7|7885.9|7888.7|7885.9|7885.3|7882.5|44
1641474850000|2022-01-06 13:14:10|7888.3|7885.5|7888.3|7885.5|7889|7886.2|7887|7884.2|53
1641474860000|2022-01-06 13:14:20|7888.2|7885.4|7885.3|7882.5|7888.3|7885.5|7885.3|7882.5|103
1641474870000|2022-01-06 13:14:30|7885.7|7882.9|7885.8|7883|7888.7|7885.9|7885.3|7882.5|107
1641474880000|2022-01-06 13:14:40|7885.7|7882.9|7883.3|7880.5|7885.7|7882.9|7882.7|7879.9|38
1641474890000|2022-01-06 13:14:50|7883.7|7880.9|7883.3|7880.5|7885.3|7882.5|7883|7880.2|48
1641474900000|2022-01-06 13:15:00|7884.8|7882|7890.3|7887.5|7890.3|7887.5|7884.8|7882|91
1641474910000|2022-01-06 13:15:10|7890.2|7887.4|7893.3|7890.5|7893.3|7890.5|7888.3|7885.5|95
1641474920000|2022-01-06 13:15:20|7892.8|7890|7889.7|7886.9|7893.2|7890.4|7889.3|7886.5|103
1641474930000|2022-01-06 13:15:30|7890.3|7887.5|7894.2|7891.4|7894.7|7891.9|7889.7|7886.9|126
1641474940000|2022-01-06 13:15:40|7894.3|7891.5|7893.5|7890.7|7894.4|7891.6|7891.5|7888.7|43
1641474950000|2022-01-06 13:15:50|7893.8|7891|7895.7|7892.9|7898|7895.2|7893.3|7890.5|254
1641474960000|2022-01-06 13:16:00|7895.3|7892.5|7894.7|7891.9|7896|7893.2|7894|7891.2|67
1641474970000|2022-01-06 13:16:10|7895|7892.2|7895.7|7892.9|7896.7|7893.9|7893.7|7890.9|145
1641474980000|2022-01-06 13:16:20|7895.5|7892.7|7895.7|7892.9|7895.7|7892.9|7894.3|7891.5|12
1641474990000|2022-01-06 13:16:30|7895.5|7892.7|7895.2|7892.4|7895.7|7892.9|7895|7892.2|10
1641475000000|2022-01-06 13:16:40|7895.5|7892.7|7896.5|7893.7|7897.7|7894.9|7894.7|7891.9|52
1641475010000|2022-01-06 13:16:50|7896.3|7893.5|7897.5|7894.7|7897.7|7894.9|7896|7893.2|37
1641475020000|2022-01-06 13:17:00|7897.7|7894.9|7898.7|7895.9|7898.7|7895.9|7896.5|7893.7|33
1641475030000|2022-01-06 13:17:10|7898.5|7895.7|7901.7|7898.9|7904.7|7901.9|7898|7895.2|154
1641475040000|2022-01-06 13:17:20|7901|7898.2|7905.7|7902.9|7906.4|7903.6|7900.7|7897.9|209
1641475050000|2022-01-06 13:17:30|7905.2|7902.4|7901.4|7898.6|7905.7|7902.9|7900.7|7897.9|84
1641475060000|2022-01-06 13:17:40|7901.7|7898.9|7904.4|7901.6|7904.7|7901.9|7901.2|7898.4|55
1641475070000|2022-01-06 13:17:50|7903.7|7900.9|7902|7899.2|7903.7|7900.9|7899.5|7896.7|105
1641475080000|2022-01-06 13:18:00|7902.7|7899.9|7902.7|7899.9|7905.4|7902.6|7901.7|7898.9|136
1641475090000|2022-01-06 13:18:10|7902|7899.2|7905|7902.2|7905.7|7902.9|7901.7|7898.9|107
1641475100000|2022-01-06 13:18:20|7904.7|7901.9|7905.5|7902.7|7906|7903.2|7901.7|7898.9|73
1641475110000|2022-01-06 13:18:30|7905.7|7902.9|7905.7|7902.9|7907.5|7904.7|7903.7|7900.9|135
1641475120000|2022-01-06 13:18:40|7904.7|7901.9|7900|7897.2|7905.2|7902.4|7899.7|7896.9|55
1641475130000|2022-01-06 13:18:50|7900.2|7897.4|7901.5|7898.7|7902|7899.2|7899.7|7896.9|61
1641475140000|2022-01-06 13:19:00|7901.3|7898.5|7905.7|7902.9|7906|7903.2|7900.7|7897.9|58
1641475150000|2022-01-06 13:19:10|7905.9|7903.1|7910.8|7908|7911.6|7908.8|7905.7|7902.9|706
1641475160000|2022-01-06 13:19:20|7911.1|7908.3|7907.6|7904.8|7911.6|7908.8|7907.6|7904.8|168
1641475170000|2022-01-06 13:19:30|7907.1|7904.3|7904.4|7901.6|7908.6|7905.8|7904.1|7901.3|113
1641475180000|2022-01-06 13:19:40|7904.1|7901.3|7903.4|7900.6|7905.8|7903|7901.1|7898.3|80
1641475190000|2022-01-06 13:19:50|7903.1|7900.3|7904.1|7901.3|7905.1|7902.3|7902.1|7899.3|54
1641475200000|2022-01-06 13:20:00|7904.8|7902|7907.8|7905|7910.1|7907.3|7904.1|7901.3|108
1641475210000|2022-01-06 13:20:10|7907.4|7904.6|7904.1|7901.3|7908.1|7905.3|7903.7|7900.9|106
1641475220000|2022-01-06 13:20:20|7905.1|7902.3|7904.9|7902.1|7907.1|7904.3|7904.1|7901.3|89
1641475230000|2022-01-06 13:20:30|7906.1|7903.3|7909.1|7906.3|7909.8|7907|7906.1|7903.3|60
1641475240000|2022-01-06 13:20:40|7908.6|7905.8|7909.6|7906.8|7910.5|7907.7|7908.3|7905.5|103
1641475250000|2022-01-06 13:20:50|7909.3|7906.5|7910.1|7907.3|7910.1|7907.3|7906.6|7903.8|79
1641475260000|2022-01-06 13:21:00|7909.6|7906.8|7910.1|7907.3|7911.1|7908.3|7907.8|7905|138
1641475270000|2022-01-06 13:21:10|7909.8|7907|7908.1|7905.3|7910.1|7907.3|7907.4|7904.6|41
1641475280000|2022-01-06 13:21:20|7907.8|7905|7907.8|7905|7909.8|7907|7907.1|7904.3|72
1641475290000|2022-01-06 13:21:30|7908.1|7905.3|7908.5|7905.7|7911.8|7909|7907.8|7905|308
1641475300000|2022-01-06 13:21:40|7908.8|7906|7908.3|7905.5|7908.8|7906|7906.1|7903.3|102
1641475310000|2022-01-06 13:21:50|7908.8|7906|7912.1|7909.3|7912.1|7909.3|7908.8|7906|138
1641475320000|2022-01-06 13:22:00|7911.8|7909|7910.8|7908|7915.8|7913|7909.8|7907|1108
1641475330000|2022-01-06 13:22:10|7911.5|7908.7|7910.8|7908|7913.5|7910.7|7910.5|7907.7|202
1641475340000|2022-01-06 13:22:20|7909.5|7906.7|7902.5|7899.7|7909.5|7906.7|7902.5|7899.7|194
1641475350000|2022-01-06 13:22:30|7901.5|7898.7|7902.5|7899.7|7903.5|7900.7|7901.5|7898.7|133
1641475360000|2022-01-06 13:22:40|7902.8|7900|7902.2|7899.4|7904.5|7901.7|7901.5|7898.7|108
1641475370000|2022-01-06 13:22:50|7902.5|7899.7|7904.2|7901.4|7904.5|7901.7|7901.2|7898.4|62
1641475380000|2022-01-06 13:23:00|7904|7901.2|7899.5|7896.7|7904.5|7901.7|7899.5|7896.7|127
1641475390000|2022-01-06 13:23:10|7900.2|7897.4|7900.5|7897.7|7902.5|7899.7|7900.2|7897.4|49
1641475400000|2022-01-06 13:23:20|7900.8|7898|7900.8|7898|7902.8|7900|7899.1|7896.3|134
1641475410000|2022-01-06 13:23:30|7901.5|7898.7|7905.1|7902.3|7905.1|7902.3|7901.3|7898.5|135
1641475420000|2022-01-06 13:23:40|7905.5|7902.7|7904.5|7901.7|7907.6|7904.8|7903.5|7900.7|82
1641475430000|2022-01-06 13:23:50|7903.8|7901|7905.5|7902.7|7906.1|7903.3|7903.1|7900.3|81
1641475440000|2022-01-06 13:24:00|7905.6|7902.8|7902.8|7900|7906.1|7903.3|7902.5|7899.7|77
1641475450000|2022-01-06 13:24:10|7902.5|7899.7|7903.5|7900.7|7905.8|7903|7902.5|7899.7|74
1641475460000|2022-01-06 13:24:20|7904.1|7901.3|7905.1|7902.3|7905.1|7902.3|7903.5|7900.7|39
1641475470000|2022-01-06 13:24:30|7905.8|7903|7905.1|7902.3|7905.8|7903|7903.1|7900.3|26
1641475480000|2022-01-06 13:24:40|7904.8|7902|7904.1|7901.3|7904.8|7902|7901|7898.2|290
1641475490000|2022-01-06 13:24:50|7904.5|7901.7|7901.6|7898.8|7904.5|7901.7|7901.1|7898.3|45
1641475500000|2022-01-06 13:25:00|7901.8|7899|7897.1|7894.3|7903.5|7900.7|7897.1|7894.3|620
1641475510000|2022-01-06 13:25:10|7896.8|7894|7896.3|7893.5|7897.8|7895|7894.8|7892|149
1641475520000|2022-01-06 13:25:20|7896.1|7893.3|7893.6|7890.8|7896.8|7894|7892.1|7889.3|118
1641475530000|2022-01-06 13:25:30|7893.8|7891|7895.1|7892.3|7895.1|7892.3|7891.4|7888.6|234
1641475540000|2022-01-06 13:25:40|7894.8|7892|7898.1|7895.3|7898.5|7895.7|7894.1|7891.3|97
1641475550000|2022-01-06 13:25:50|7897.8|7895|7897.5|7894.7|7899.3|7896.5|7897.3|7894.5|27
1641475560000|2022-01-06 13:26:00|7896.8|7894|7896.5|7893.7|7897.1|7894.3|7895.5|7892.7|20
1641475570000|2022-01-06 13:26:10|7896.1|7893.3|7893.6|7890.8|7896.1|7893.3|7893.4|7890.6|72
1641475580000|2022-01-06 13:26:20|7893.8|7891|7894.1|7891.3|7894.8|7892|7893.1|7890.3|19
1641475590000|2022-01-06 13:26:30|7893.4|7890.6|7893.1|7890.3|7893.4|7890.6|7891.8|7889|32
1641475600000|2022-01-06 13:26:40|7893.3|7890.5|7893.3|7890.5|7894.5|7891.7|7891.8|7889|56
1641475610000|2022-01-06 13:26:50|7893.5|7890.7|7894.5|7891.7|7894.8|7892|7892.3|7889.5|13
1641475620000|2022-01-06 13:27:00|7895.5|7892.7|7894.8|7892|7896.1|7893.3|7894.1|7891.3|75
1641475630000|2022-01-06 13:27:10|7894.1|7891.3|7896.8|7894|7897.5|7894.7|7893.3|7890.5|90
1641475640000|2022-01-06 13:27:20|7897|7894.2|7899.5|7896.7|7899.5|7896.7|7896.5|7893.7|29
1641475650000|2022-01-06 13:27:30|7899|7896.2|7899.5|7896.7|7901|7898.2|7898|7895.2|101
1641475660000|2022-01-06 13:27:40|7899|7896.2|7900|7897.2|7900.5|7897.7|7898.5|7895.7|16
1641475670000|2022-01-06 13:27:50|7899.5|7896.7|7898.5|7895.7|7899.5|7896.7|7897.8|7895|14
1641475680000|2022-01-06 13:28:00|7898.8|7896|7901.5|7898.7|7901.6|7898.8|7898.8|7896|50
1641475690000|2022-01-06 13:28:10|7901.1|7898.3|7899.6|7896.8|7901.5|7898.7|7899.6|7896.8|21
1641475700000|2022-01-06 13:28:20|7899.5|7896.7|7899|7896.2|7899.8|7897|7899|7896.2|12
1641475710000|2022-01-06 13:28:30|7898.6|7895.8|7899.5|7896.7|7900|7897.2|7897.6|7894.8|13
1641475720000|2022-01-06 13:28:40|7899.6|7896.8|7900.5|7897.7|7900.5|7897.7|7899.5|7896.7|10
1641475730000|2022-01-06 13:28:50|7900.6|7897.8|7900.5|7897.7|7900.6|7897.8|7900.5|7897.7|8
1641475740000|2022-01-06 13:29:00|7900.6|7897.8|7900.5|7897.7|7902.5|7899.7|7899.5|7896.7|27
1641475750000|2022-01-06 13:29:10|7900.6|7897.8|7900.1|7897.3|7900.6|7897.8|7899.5|7896.7|8
1641475760000|2022-01-06 13:29:20|7900|7897.2|7900.5|7897.7|7900.5|7897.7|7899.5|7896.7|5
1641475770000|2022-01-06 13:29:30|7899.8|7897|7900.1|7897.3|7900.5|7897.7|7899.5|7896.7|17
1641475780000|2022-01-06 13:29:40|7900.6|7897.8|7902.6|7899.8|7903.5|7900.7|7899.5|7896.7|136
1641475790000|2022-01-06 13:29:50|7903|7900.2|7907|7904.2|7907|7904.2|7903|7900.2|61
1641475800000|2022-01-06 13:30:00|7906.5|7903.7|7904.5|7901.7|7906.5|7903.7|7904|7901.2|47
1641475810000|2022-01-06 13:30:10|7903.8|7901|7902.5|7899.7|7906|7903.2|7902.5|7899.7|48
1641475820000|2022-01-06 13:30:20|7901.5|7898.7|7900.5|7897.7|7902|7899.2|7900.5|7897.7|23
1641475830000|2022-01-06 13:30:30|7900.6|7897.8|7905.5|7902.7|7906.1|7903.3|7900.6|7897.8|65
1641475840000|2022-01-06 13:30:40|7904.8|7902|7905.5|7902.7|7905.5|7902.7|7903.5|7900.7|42
1641475850000|2022-01-06 13:30:50|7904.6|7901.8|7902.6|7899.8|7905.8|7903|7902.1|7899.3|63
1641475860000|2022-01-06 13:31:00|7903.1|7900.3|7895.5|7892.7|7903.6|7900.8|7893.5|7890.7|155
1641475870000|2022-01-06 13:31:10|7895.1|7892.3|7894.8|7892|7895.5|7892.7|7892.5|7889.7|49
1641475880000|2022-01-06 13:31:20|7893.5|7890.7|7893.3|7890.5|7894.8|7892|7891.5|7888.7|59
1641475890000|2022-01-06 13:31:30|7893.5|7890.7|7890.5|7887.7|7894.5|7891.7|7889.5|7886.7|177
1641475900000|2022-01-06 13:31:40|7890.8|7888|7892.5|7889.7|7893.5|7890.7|7890.8|7888|51
1641475910000|2022-01-06 13:31:50|7893.1|7890.3|7891.5|7888.7|7893.1|7890.3|7891.5|7888.7|21
1641475920000|2022-01-06 13:32:00|7892.1|7889.3|7890.5|7887.7|7893.5|7890.7|7889.5|7886.7|56
1641475930000|2022-01-06 13:32:10|7890.1|7887.3|7887.1|7884.3|7890.1|7887.3|7886.8|7884|33
1641475940000|2022-01-06 13:32:20|7887.5|7884.7|7886.5|7883.7|7888.8|7886|7885.1|7882.3|91
1641475950000|2022-01-06 13:32:30|7886|7883.2|7886.5|7883.7|7887.5|7884.7|7885.3|7882.5|80
1641475960000|2022-01-06 13:32:40|7887.1|7884.3|7886.1|7883.3|7888.1|7885.3|7886.1|7883.3|31
1641475970000|2022-01-06 13:32:50|7886.4|7883.6|7889.8|7887|7890.1|7887.3|7886.1|7883.3|125
1641475980000|2022-01-06 13:33:00|7889.6|7886.8|7895.2|7892.4|7897|7894.2|7888.8|7886|889
1641475990000|2022-01-06 13:33:10|7895|7892.2|7897.9|7895.1|7898.4|7895.6|7895|7892.2|136
1641476000000|2022-01-06 13:33:20|7898.9|7896.1|7896.9|7894.1|7898.9|7896.1|7893.2|7890.4|169
1641476010000|2022-01-06 13:33:30|7896.7|7893.9|7894.4|7891.6|7898.7|7895.9|7894.4|7891.6|62
1641476020000|2022-01-06 13:33:40|7894.6|7891.8|7892.2|7889.4|7895.2|7892.4|7891.2|7888.4|70
1641476030000|2022-01-06 13:33:50|7892.9|7890.1|7889.2|7886.4|7892.9|7890.1|7889.2|7886.4|42
1641476040000|2022-01-06 13:34:00|7889.7|7886.9|7889.2|7886.4|7889.7|7886.9|7885.5|7882.7|76
1641476050000|2022-01-06 13:34:10|7889.5|7886.7|7889.2|7886.4|7890.7|7887.9|7888.2|7885.4|39
1641476060000|2022-01-06 13:34:20|7888.9|7886.1|7890.2|7887.4|7891.2|7888.4|7888.9|7886.1|22
1641476070000|2022-01-06 13:34:30|7890.4|7887.6|7885.2|7882.4|7891.2|7888.4|7884.8|7882|73
1641476080000|2022-01-06 13:34:40|7884.9|7882.1|7884.5|7881.7|7885.2|7882.4|7881.5|7878.7|85
1641476090000|2022-01-06 13:34:50|7883.9|7881.1|7883.5|7880.7|7883.9|7881.1|7880.5|7877.7|310
1641476100000|2022-01-06 13:35:00|7882.9|7880.1|7886|7883.2|7887.5|7884.7|7882.5|7879.7|172
1641476110000|2022-01-06 13:35:10|7886.5|7883.7|7891.9|7889.1|7891.9|7889.1|7886|7883.2|94
1641476120000|2022-01-06 13:35:20|7892.8|7890|7897.8|7895|7898|7895.2|7891.5|7888.7|111
1641476130000|2022-01-06 13:35:30|7897.5|7894.7|7896.5|7893.7|7898|7895.2|7896.5|7893.7|27
1641476140000|2022-01-06 13:35:40|7896.8|7894|7897.8|7895|7898.5|7895.7|7896.5|7893.7|24
1641476150000|2022-01-06 13:35:50|7897.5|7894.7|7902.5|7899.7|7902.5|7899.7|7896.5|7893.7|57
1641476160000|2022-01-06 13:36:00|7902.7|7899.9|7907.2|7904.4|7907.9|7905.1|7902.7|7899.9|140
1641476170000|2022-01-06 13:36:10|7907.4|7904.6|7908.5|7905.7|7909.8|7907|7905.9|7903.1|195
1641476180000|2022-01-06 13:36:20|7908.8|7906|7910.5|7907.7|7910.8|7908|7908.5|7905.7|61
1641476190000|2022-01-06 13:36:30|7910|7907.2|7912.5|7909.7|7913|7910.2|7909.5|7906.7|124
1641476200000|2022-01-06 13:36:40|7912.1|7909.3|7912.2|7909.4|7912.5|7909.7|7910.3|7907.5|51
1641476210000|2022-01-06 13:36:50|7912.5|7909.7|7913|7910.2|7913|7910.2|7911.2|7908.4|62
1641476220000|2022-01-06 13:37:00|7912.2|7909.4|7912.2|7909.4|7913.2|7910.4|7911.2|7908.4|86
1641476230000|2022-01-06 13:37:10|7912.5|7909.7|7919.7|7916.9|7923.7|7920.9|7912.2|7909.4|548
1641476240000|2022-01-06 13:37:20|7920|7917.2|7916.2|7913.4|7920.2|7917.4|7916.2|7913.4|155
1641476250000|2022-01-06 13:37:30|7916.5|7913.7|7915.5|7912.7|7916.9|7914.1|7914.2|7911.4|124
1641476260000|2022-01-06 13:37:40|7915.2|7912.4|7916.2|7913.4|7916.2|7913.4|7914.5|7911.7|44
1641476270000|2022-01-06 13:37:50|7915.5|7912.7|7917.7|7914.9|7917.7|7914.9|7914.2|7911.4|76
1641476280000|2022-01-06 13:38:00|7917.2|7914.4|7918.2|7915.4|7918.2|7915.4|7914.2|7911.4|122
1641476290000|2022-01-06 13:38:10|7917.9|7915.1|7919.2|7916.4|7921.5|7918.7|7917.2|7914.4|105
1641476300000|2022-01-06 13:38:20|7918.8|7916|7921.6|7918.8|7921.6|7918.8|7917.2|7914.4|407
1641476310000|2022-01-06 13:38:30|7921.2|7918.4|7922.6|7919.8|7922.6|7919.8|7920.9|7918.1|80
1641476320000|2022-01-06 13:38:40|7922.9|7920.1|7923.6|7920.8|7925.3|7922.5|7921.6|7918.8|164
1641476330000|2022-01-06 13:38:50|7923.3|7920.5|7924.3|7921.5|7925.3|7922.5|7923.1|7920.3|89
1641476340000|2022-01-06 13:39:00|7923.9|7921.1|7923.9|7921.1|7925.3|7922.5|7923.3|7920.5|225
1641476350000|2022-01-06 13:39:10|7924.3|7921.5|7927.3|7924.5|7927.9|7925.1|7923.3|7920.5|119
1641476360000|2022-01-06 13:39:20|7926.9|7924.1|7927.8|7925|7927.9|7925.1|7925.9|7923.1|70
1641476370000|2022-01-06 13:39:30|7926.9|7924.1|7923.3|7920.5|7926.9|7924.1|7922.8|7920|94
1641476380000|2022-01-06 13:39:40|7922.8|7920|7921.6|7918.8|7923.3|7920.5|7920.9|7918.1|121
1641476390000|2022-01-06 13:39:50|7921.8|7919|7922.8|7920|7924.3|7921.5|7921.6|7918.8|64
1641476400000|2022-01-06 13:40:00|7922.9|7920.1|7917.9|7915.1|7924.3|7921.5|7916.6|7913.8|169
1641476410000|2022-01-06 13:40:10|7918.3|7915.5|7921.9|7919.1|7921.9|7919.1|7918.1|7915.3|64
1641476420000|2022-01-06 13:40:20|7921.8|7919|7921.3|7918.5|7922.6|7919.8|7920.9|7918.1|31
1641476430000|2022-01-06 13:40:30|7920.9|7918.1|7921.3|7918.5|7922.8|7920|7920.9|7918.1|36
1641476440000|2022-01-06 13:40:40|7921.6|7918.8|7920.9|7918.1|7922.3|7919.5|7920.6|7917.8|47
1641476450000|2022-01-06 13:40:50|7920.8|7918|7922.3|7919.5|7922.4|7919.6|7919.3|7916.5|71
1641476460000|2022-01-06 13:41:00|7922.6|7919.8|7923.9|7921.1|7925.4|7922.6|7922.3|7919.5|106
1641476470000|2022-01-06 13:41:10|7924.3|7921.5|7925.9|7923.1|7926.6|7923.8|7924.3|7921.5|97
1641476480000|2022-01-06 13:41:20|7926.6|7923.8|7927.9|7925.1|7929.6|7926.8|7926.6|7923.8|526
1641476490000|2022-01-06 13:41:30|7928.3|7925.5|7930.5|7927.7|7931.3|7928.5|7928.1|7925.3|318
1641476500000|2022-01-06 13:41:40|7930.3|7927.5|7931.7|7928.9|7932.7|7929.9|7930.3|7927.5|285
1641476510000|2022-01-06 13:41:50|7932|7929.2|7932.7|7929.9|7933|7930.2|7930.7|7927.9|108
1641476520000|2022-01-06 13:42:00|7933|7930.2|7932.7|7929.9|7934|7931.2|7931.7|7928.9|143
1641476530000|2022-01-06 13:42:10|7932.3|7929.5|7933.7|7930.9|7935.4|7932.6|7932.2|7929.4|119
1641476540000|2022-01-06 13:42:20|7933.4|7930.6|7929.3|7926.5|7933.4|7930.6|7929|7926.2|139
1641476550000|2022-01-06 13:42:30|7929.8|7927|7927.3|7924.5|7929.8|7927|7926.5|7923.7|100
1641476560000|2022-01-06 13:42:40|7927|7924.2|7930|7927.2|7930.3|7927.5|7927|7924.2|79
1641476570000|2022-01-06 13:42:50|7929.8|7927|7933|7930.2|7933|7930.2|7929.8|7927|68
1641476580000|2022-01-06 13:43:00|7933.4|7930.6|7936.7|7933.9|7938.4|7935.6|7933.4|7930.6|778
1641476590000|2022-01-06 13:43:10|7936.9|7934.1|7938.4|7935.6|7938.7|7935.9|7936.9|7934.1|230
1641476600000|2022-01-06 13:43:20|7938.6|7935.8|7938.1|7935.3|7940.4|7937.6|7937.1|7934.3|378
1641476610000|2022-01-06 13:43:30|7939.1|7936.3|7940.9|7938.1|7944.4|7941.6|7938.1|7935.3|573
1641476620000|2022-01-06 13:43:40|7941.3|7938.5|7942.6|7939.8|7943.8|7941|7940.8|7938|499
1641476630000|2022-01-06 13:43:50|7942.4|7939.6|7943.1|7940.3|7943.5|7940.7|7942.1|7939.3|277
1641476640000|2022-01-06 13:44:00|7943.4|7940.6|7940.4|7937.6|7943.8|7941|7940.1|7937.3|195
1641476650000|2022-01-06 13:44:10|7940.1|7937.3|7940.1|7937.3|7941.1|7938.3|7940.1|7937.3|89
1641476660000|2022-01-06 13:44:20|7940.4|7937.6|7943.1|7940.3|7943.1|7940.3|7940.4|7937.6|109
1641476670000|2022-01-06 13:44:30|7942.1|7939.3|7943.1|7940.3|7943.1|7940.3|7942.1|7939.3|140
1641476680000|2022-01-06 13:44:40|7944.1|7941.3|7949.8|7947|7951.5|7948.7|7944.1|7941.3|551
1641476690000|2022-01-06 13:44:50|7950.1|7947.3|7943.8|7941|7953.2|7950.4|7943.4|7940.6|312
1641476700000|2022-01-06 13:45:00|7944.4|7941.6|7943.4|7940.6|7946.4|7943.6|7940.8|7938|257
1641476710000|2022-01-06 13:45:10|7942.8|7940|7943.4|7940.6|7944.4|7941.6|7941.8|7939|73
1641476720000|2022-01-06 13:45:20|7943.1|7940.3|7938.6|7935.8|7946.8|7944|7938.4|7935.6|224
1641476730000|2022-01-06 13:45:30|7938.4|7935.6|7933.8|7931|7938.4|7935.6|7932.8|7930|230
1641476740000|2022-01-06 13:45:40|7933.1|7930.3|7933.1|7930.3|7934.1|7931.3|7932.4|7929.6|96
1641476750000|2022-01-06 13:45:50|7933.4|7930.6|7933.4|7930.6|7934.1|7931.3|7931.4|7928.6|200
1641476760000|2022-01-06 13:46:00|7933.8|7931|7933.7|7930.9|7934.4|7931.6|7932.4|7929.6|59
1641476770000|2022-01-06 13:46:10|7933.9|7931.1|7931.7|7928.9|7934.7|7931.9|7930.4|7927.6|64
1641476780000|2022-01-06 13:46:20|7931.4|7928.6|7927.7|7924.9|7931.7|7928.9|7926|7923.2|175
1641476790000|2022-01-06 13:46:30|7927.5|7924.7|7930.2|7927.4|7930.7|7927.9|7926.7|7923.9|107
1641476800000|2022-01-06 13:46:40|7930|7927.2|7929.7|7926.9|7931|7928.2|7928.7|7925.9|50
1641476810000|2022-01-06 13:46:50|7929.4|7926.6|7929.9|7927.1|7930.7|7927.9|7928.4|7925.6|60
1641476820000|2022-01-06 13:47:00|7930.2|7927.4|7932.7|7929.9|7933.7|7930.9|7930.2|7927.4|345
1641476830000|2022-01-06 13:47:10|7932.4|7929.6|7933.7|7930.9|7933.7|7930.9|7930.4|7927.6|75
1641476840000|2022-01-06 13:47:20|7932.7|7929.9|7930.7|7927.9|7932.7|7929.9|7929.7|7926.9|86
1641476850000|2022-01-06 13:47:30|7931.4|7928.6|7925.7|7922.9|7932.2|7929.4|7925.4|7922.6|169
1641476860000|2022-01-06 13:47:40|7925.5|7922.7|7925.3|7922.5|7926|7923.2|7923.3|7920.5|103
1641476870000|2022-01-06 13:47:50|7925.6|7922.8|7928.6|7925.8|7928.6|7925.8|7924.3|7921.5|92
1641476880000|2022-01-06 13:48:00|7929|7926.2|7933|7930.2|7934|7931.2|7928.3|7925.5|348
1641476890000|2022-01-06 13:48:10|7933.7|7930.9|7931.7|7928.9|7934|7931.2|7931.5|7928.7|104
1641476900000|2022-01-06 13:48:20|7931.3|7928.5|7931.7|7928.9|7932.4|7929.6|7929.7|7926.9|79
1641476910000|2022-01-06 13:48:30|7932.3|7929.5|7930|7927.2|7932.7|7929.9|7929|7926.2|74
1641476920000|2022-01-06 13:48:40|7929.8|7927|7929.3|7926.5|7930|7927.2|7928.6|7925.8|55
1641476930000|2022-01-06 13:48:50|7929.7|7926.9|7924.8|7922|7930|7927.2|7924.8|7922|209
1641476940000|2022-01-06 13:49:00|7924.6|7921.8|7925.9|7923.1|7926.4|7923.6|7920.9|7918.1|281
1641476950000|2022-01-06 13:49:10|7926.3|7923.5|7927.9|7925.1|7927.9|7925.1|7925.9|7923.1|31
1641476960000|2022-01-06 13:49:20|7928.1|7925.3|7930.3|7927.5|7930.3|7927.5|7927.6|7924.8|68
1641476970000|2022-01-06 13:49:30|7929.6|7926.8|7930.3|7927.5|7931.3|7928.5|7928.7|7925.9|199
1641476980000|2022-01-06 13:49:40|7930|7927.2|7929.3|7926.5|7930|7927.2|7928|7925.2|48
1641476990000|2022-01-06 13:49:50|7929.5|7926.7|7928|7925.2|7930.4|7927.6|7928|7925.2|76
1641477000000|2022-01-06 13:50:00|7927.7|7924.9|7929|7926.2|7930|7927.2|7927.7|7924.9|96
1641477010000|2022-01-06 13:50:10|7928|7925.2|7926|7923.2|7929|7926.2|7926|7923.2|63
1641477020000|2022-01-06 13:50:20|7926.3|7923.5|7925.3|7922.5|7927|7924.2|7925.3|7922.5|64
1641477030000|2022-01-06 13:50:30|7925.5|7922.7|7926|7923.2|7927|7924.2|7924|7921.2|59
1641477040000|2022-01-06 13:50:40|7925.5|7922.7|7927.5|7924.7|7927.5|7924.7|7925.5|7922.7|23
1641477050000|2022-01-06 13:50:50|7927.7|7924.9|7929|7926.2|7929.4|7926.6|7927.3|7924.5|66
1641477060000|2022-01-06 13:51:00|7929.3|7926.5|7927.9|7925.1|7930.3|7927.5|7927.6|7924.8|118
1641477070000|2022-01-06 13:51:10|7927.6|7924.8|7925.9|7923.1|7927.9|7925.1|7924.9|7922.1|93
1641477080000|2022-01-06 13:51:20|7926.4|7923.6|7925.9|7923.1|7926.6|7923.8|7925.6|7922.8|17
1641477090000|2022-01-06 13:51:30|7925.1|7922.3|7927.4|7924.6|7928.2|7925.4|7922.9|7920.1|310
1641477100000|2022-01-06 13:51:40|7927.9|7925.1|7920.2|7917.4|7929.6|7926.8|7919.6|7916.8|206
1641477110000|2022-01-06 13:51:50|7919.9|7917.1|7922.6|7919.8|7922.6|7919.8|7918.2|7915.4|201
1641477120000|2022-01-06 13:52:00|7922.1|7919.3|7919.9|7917.1|7922.6|7919.8|7919.6|7916.8|34
1641477130000|2022-01-06 13:52:10|7919.7|7916.9|7918.9|7916.1|7919.7|7916.9|7916.6|7913.8|115
1641477140000|2022-01-06 13:52:20|7918.4|7915.6|7918.2|7915.4|7920.6|7917.8|7918.2|7915.4|106
1641477150000|2022-01-06 13:52:30|7917.2|7914.4|7920.6|7917.8|7921.2|7918.4|7917.2|7914.4|67
1641477160000|2022-01-06 13:52:40|7920.2|7917.4|7921.6|7918.8|7921.7|7918.9|7920.2|7917.4|35
1641477170000|2022-01-06 13:52:50|7920.6|7917.8|7919.6|7916.8|7920.6|7917.8|7917.6|7914.8|85
1641477180000|2022-01-06 13:53:00|7918.9|7916.1|7918.2|7915.4|7920.2|7917.4|7918.2|7915.4|39
1641477190000|2022-01-06 13:53:10|7917.7|7914.9|7920.7|7917.9|7921.2|7918.4|7916.2|7913.4|62
1641477200000|2022-01-06 13:53:20|7921.2|7918.4|7925.9|7923.1|7925.9|7923.1|7920.6|7917.8|128
1641477210000|2022-01-06 13:53:30|7926.6|7923.8|7925.9|7923.1|7928.2|7925.4|7925.2|7922.4|132
1641477220000|2022-01-06 13:53:40|7926.7|7923.9|7927.7|7924.9|7928.2|7925.4|7926.7|7923.9|51
1641477230000|2022-01-06 13:53:50|7927.2|7924.4|7927.2|7924.4|7928.2|7925.4|7927.2|7924.4|30
1641477240000|2022-01-06 13:54:00|7926.9|7924.1|7926.9|7924.1|7928.2|7925.4|7926.9|7924.1|26
1641477250000|2022-01-06 13:54:10|7927.9|7925.1|7927.2|7924.4|7928.2|7925.4|7927.2|7924.4|41
1641477260000|2022-01-06 13:54:20|7927.9|7925.1|7925.9|7923.1|7927.9|7925.1|7925.2|7922.4|55
1641477270000|2022-01-06 13:54:30|7925.7|7922.9|7926.2|7923.4|7927.4|7924.6|7924.9|7922.1|37
1641477280000|2022-01-06 13:54:40|7925.9|7923.1|7926.9|7924.1|7927.2|7924.4|7925.2|7922.4|46
1641477290000|2022-01-06 13:54:50|7927.2|7924.4|7927.9|7925.1|7927.9|7925.1|7926.9|7924.1|169
1641477300000|2022-01-06 13:55:00|7928.2|7925.4|7922.6|7919.8|7928.2|7925.4|7922.6|7919.8|97
1641477310000|2022-01-06 13:55:10|7922.4|7919.6|7922.6|7919.8|7923.6|7920.8|7920.4|7917.6|187
1641477320000|2022-01-06 13:55:20|7922.9|7920.1|7922.9|7920.1|7923.6|7920.8|7921.9|7919.1|21
1641477330000|2022-01-06 13:55:30|7923.1|7920.3|7921.9|7919.1|7924.6|7921.8|7921.9|7919.1|90
1641477340000|2022-01-06 13:55:40|7922.3|7919.5|7921.4|7918.6|7922.6|7919.8|7919.9|7917.1|39
1641477350000|2022-01-06 13:55:50|7920.9|7918.1|7920.2|7917.4|7921.9|7919.1|7919.9|7917.1|256
1641477360000|2022-01-06 13:56:00|7920.4|7917.6|7920.9|7918.1|7923.2|7920.4|7920.4|7917.6|56
1641477370000|2022-01-06 13:56:10|7921.4|7918.6|7916.5|7913.7|7921.4|7918.6|7916|7913.2|255
1641477380000|2022-01-06 13:56:20|7916.9|7914.1|7919.2|7916.4|7919.2|7916.4|7915.6|7912.8|195
1641477390000|2022-01-06 13:56:30|7919.4|7916.6|7922.7|7919.9|7923.2|7920.4|7919.4|7916.6|51
1641477400000|2022-01-06 13:56:40|7922.2|7919.4|7925.1|7922.3|7926.9|7924.1|7922.2|7919.4|83
1641477410000|2022-01-06 13:56:50|7925.3|7922.5|7926.9|7924.1|7927.1|7924.3|7925.3|7922.5|26
1641477420000|2022-01-06 13:57:00|7927.1|7924.3|7928.6|7925.8|7928.6|7925.8|7925.6|7922.8|88
1641477430000|2022-01-06 13:57:10|7927.9|7925.1|7932.6|7929.8|7932.6|7929.8|7927.1|7924.3|129
1641477440000|2022-01-06 13:57:20|7932.9|7930.1|7932.6|7929.8|7933.9|7931.1|7931.9|7929.1|167
1641477450000|2022-01-06 13:57:30|7932.9|7930.1|7932.6|7929.8|7932.9|7930.1|7931.6|7928.8|18
1641477460000|2022-01-06 13:57:40|7932.9|7930.1|7933.6|7930.8|7933.6|7930.8|7932.6|7929.8|42
1641477470000|2022-01-06 13:57:50|7933.9|7931.1|7933.9|7931.1|7934.6|7931.8|7933.6|7930.8|48
1641477480000|2022-01-06 13:58:00|7933.6|7930.8|7932.9|7930.1|7933.9|7931.1|7931.9|7929.1|63
1641477490000|2022-01-06 13:58:10|7933.6|7930.8|7933.9|7931.1|7934.9|7932.1|7932.9|7930.1|144
1641477500000|2022-01-06 13:58:20|7934.3|7931.5|7934.9|7932.1|7934.9|7932.1|7933.4|7930.6|61
1641477510000|2022-01-06 13:58:30|7934.6|7931.8|7938.1|7935.3|7938.6|7935.8|7934.6|7931.8|212
1641477520000|2022-01-06 13:58:40|7937.9|7935.1|7937.6|7934.8|7938.6|7935.8|7936.9|7934.1|106
1641477530000|2022-01-06 13:58:50|7937.9|7935.1|7938.6|7935.8|7938.6|7935.8|7935.9|7933.1|191
1641477540000|2022-01-06 13:59:00|7937.9|7935.1|7937.6|7934.8|7938.6|7935.8|7936.6|7933.8|51
1641477550000|2022-01-06 13:59:10|7938|7935.2|7939.6|7936.8|7939.6|7936.8|7937.6|7934.8|50
1641477560000|2022-01-06 13:59:20|7938.9|7936.1|7940.8|7938|7941|7938.2|7937.6|7934.8|126
1641477570000|2022-01-06 13:59:30|7941|7938.2|7945|7942.2|7946|7943.2|7941|7938.2|177
1641477580000|2022-01-06 13:59:40|7946.6|7943.8|7946.3|7943.5|7946.6|7943.8|7942.5|7939.7|197
1641477590000|2022-01-06 13:59:50|7946|7943.2|7947.5|7944.7|7950.6|7947.8|7946|7943.2|169
1641477600000|2022-01-06 14:00:00|7947.3|7944.5|7945.6|7942.8|7949|7946.2|7941.6|7938.8|412
1641477610000|2022-01-06 14:00:10|7946|7943.2|7945.3|7942.5|7948.6|7945.8|7945.3|7942.5|152
1641477620000|2022-01-06 14:00:20|7946|7943.2|7955.3|7952.5|7955.6|7952.8|7945.3|7942.5|394
1641477630000|2022-01-06 14:00:30|7955|7952.2|7956|7953.2|7959.7|7956.9|7954.6|7951.8|337
1641477640000|2022-01-06 14:00:40|7956.3|7953.5|7955|7952.2|7957|7954.2|7954|7951.2|238
1641477650000|2022-01-06 14:00:50|7954.3|7951.5|7954.3|7951.5|7955.3|7952.5|7953|7950.2|128
1641477660000|2022-01-06 14:01:00|7954.1|7951.3|7964|7961.2|7964.3|7961.5|7954|7951.2|569
1641477670000|2022-01-06 14:01:10|7963.8|7961|7961|7958.2|7963.8|7961|7960.7|7957.9|306
1641477680000|2022-01-06 14:01:20|7961.3|7958.5|7962.3|7959.5|7962.3|7959.5|7960.3|7957.5|81
1641477690000|2022-01-06 14:01:30|7962|7959.2|7969|7966.2|7970|7967.2|7962|7959.2|433
1641477700000|2022-01-06 14:01:40|7968.7|7965.9|7980.7|7977.9|7980.7|7977.9|7967.3|7964.5|1481
1641477710000|2022-01-06 14:01:50|7980.4|7977.6|7975.7|7972.9|7982.1|7979.3|7975.7|7972.9|943
1641477720000|2022-01-06 14:02:00|7975.1|7972.3|7975.4|7972.6|7976.7|7973.9|7969|7966.2|690
1641477730000|2022-01-06 14:02:10|7975.6|7972.8|7976.1|7973.3|7978.7|7975.9|7973.1|7970.3|291
1641477740000|2022-01-06 14:02:20|7976.4|7973.6|7978.9|7976.1|7980.8|7978|7973.4|7970.6|932
1641477750000|2022-01-06 14:02:30|7979.1|7976.3|7978.7|7975.9|7979.4|7976.6|7978.4|7975.6|127
1641477760000|2022-01-06 14:02:40|7978.9|7976.1|7976.1|7973.3|7980.4|7977.6|7975.1|7972.3|143
1641477770000|2022-01-06 14:02:50|7975.7|7972.9|7975.4|7972.6|7978.1|7975.3|7975.1|7972.3|163
1641477780000|2022-01-06 14:03:00|7974.7|7971.9|7978.4|7975.6|7979.1|7976.3|7974.4|7971.6|197
1641477790000|2022-01-06 14:03:10|7978.1|7975.3|7978.1|7975.3|7980.1|7977.3|7977.1|7974.3|151
1641477800000|2022-01-06 14:03:20|7977.7|7974.9|7973.7|7970.9|7977.7|7974.9|7973.4|7970.6|358
1641477810000|2022-01-06 14:03:30|7973.4|7970.6|7977.1|7974.3|7977.1|7974.3|7972|7969.2|287
1641477820000|2022-01-06 14:03:40|7976.8|7974|7974.4|7971.6|7976.8|7974|7973.1|7970.3|167
1641477830000|2022-01-06 14:03:50|7974.1|7971.3|7976.1|7973.3|7977.1|7974.3|7973.9|7971.1|150
1641477840000|2022-01-06 14:04:00|7975.6|7972.8|7974.4|7971.6|7976.1|7973.3|7973.4|7970.6|64
1641477850000|2022-01-06 14:04:10|7975.1|7972.3|7971.4|7968.6|7976.1|7973.3|7971.1|7968.3|159
1641477860000|2022-01-06 14:04:20|7971.7|7968.9|7972.9|7970.1|7973.1|7970.3|7971.4|7968.6|100
1641477870000|2022-01-06 14:04:30|7973.1|7970.3|7972.4|7969.6|7974.9|7972.1|7971.1|7968.3|165
1641477880000|2022-01-06 14:04:40|7970.7|7967.9|7968.1|7965.3|7970.7|7967.9|7966.3|7963.5|174
1641477890000|2022-01-06 14:04:50|7967.7|7964.9|7963.8|7961|7967.7|7964.9|7963.1|7960.3|228
1641477900000|2022-01-06 14:05:00|7963.4|7960.6|7959.8|7957|7966.1|7963.3|7959.8|7957|241
1641477910000|2022-01-06 14:05:10|7960.1|7957.3|7962.4|7959.6|7964.1|7961.3|7958.1|7955.3|200
1641477920000|2022-01-06 14:05:20|7963.1|7960.3|7968.4|7965.6|7969.1|7966.3|7963.1|7960.3|111
1641477930000|2022-01-06 14:05:30|7967.9|7965.1|7969.4|7966.6|7970.1|7967.3|7967.4|7964.6|87
1641477940000|2022-01-06 14:05:40|7969.1|7966.3|7965.4|7962.6|7970.2|7967.4|7964.7|7961.9|270
1641477950000|2022-01-06 14:05:50|7965.8|7963|7962.4|7959.6|7965.8|7963|7961.4|7958.6|126
1641477960000|2022-01-06 14:06:00|7962.2|7959.4|7962.4|7959.6|7963.1|7960.3|7959.6|7956.8|147
1641477970000|2022-01-06 14:06:10|7961.4|7958.6|7960.4|7957.6|7963.4|7960.6|7958.4|7955.6|192
1641477980000|2022-01-06 14:06:20|7960.2|7957.4|7960.4|7957.6|7961.7|7958.9|7959.4|7956.6|119
1641477990000|2022-01-06 14:06:30|7961.1|7958.3|7964.9|7962.1|7964.9|7962.1|7960.4|7957.6|77
1641478000000|2022-01-06 14:06:40|7964.6|7961.8|7965.4|7962.6|7966.4|7963.6|7964.6|7961.8|55
1641478010000|2022-01-06 14:06:50|7966.1|7963.3|7965.4|7962.6|7966.4|7963.6|7964.4|7961.6|90
1641478020000|2022-01-06 14:07:00|7965.6|7962.8|7966.1|7963.3|7968.1|7965.3|7965.6|7962.8|153
1641478030000|2022-01-06 14:07:10|7966.3|7963.5|7967.8|7965|7968.8|7966|7966.1|7963.3|65
1641478040000|2022-01-06 14:07:20|7966.8|7964|7967.8|7965|7968.8|7966|7966.8|7964|52
1641478050000|2022-01-06 14:07:30|7968.5|7965.7|7972.8|7970|7975.5|7972.7|7968.5|7965.7|260
1641478060000|2022-01-06 14:07:40|7972.5|7969.7|7972.8|7970|7973.8|7971|7971.3|7968.5|104
1641478070000|2022-01-06 14:07:50|7972|7969.2|7969.8|7967|7974.5|7971.7|7967.5|7964.7|144
1641478080000|2022-01-06 14:08:00|7970.3|7967.5|7965.1|7962.3|7970.5|7967.7|7965.1|7962.3|201
1641478090000|2022-01-06 14:08:10|7964.8|7962|7963.4|7960.6|7966.1|7963.3|7962.6|7959.8|77
1641478100000|2022-01-06 14:08:20|7963.1|7960.3|7967.5|7964.7|7968.5|7965.7|7962.8|7960|132
1641478110000|2022-01-06 14:08:30|7967.8|7965|7969.8|7967|7971|7968.2|7967.8|7965|129
1641478120000|2022-01-06 14:08:40|7969.5|7966.7|7972.8|7970|7973.8|7971|7969.5|7966.7|75
1641478130000|2022-01-06 14:08:50|7972.5|7969.7|7973.5|7970.7|7974.5|7971.7|7971.5|7968.7|122
1641478140000|2022-01-06 14:09:00|7974|7971.2|7975.5|7972.7|7977.5|7974.7|7972.5|7969.7|251
1641478150000|2022-01-06 14:09:10|7976.5|7973.7|7979.3|7976.5|7979.5|7976.7|7975.7|7972.9|192
1641478160000|2022-01-06 14:09:20|7979.5|7976.7|7975.8|7973|7979.8|7977|7974.8|7972|113
1641478170000|2022-01-06 14:09:30|7975.5|7972.7|7976.3|7973.5|7976.8|7974|7975.5|7972.7|38
1641478180000|2022-01-06 14:09:40|7976.1|7973.3|7973.5|7970.7|7976.1|7973.3|7972.8|7970|94
1641478190000|2022-01-06 14:09:50|7972.8|7970|7974.5|7971.7|7974.5|7971.7|7971.5|7968.7|81
1641478200000|2022-01-06 14:10:00|7974|7971.2|7978.5|7975.7|7978.5|7975.7|7973.5|7970.7|139
1641478210000|2022-01-06 14:10:10|7978.8|7976|7980.8|7978|7981.5|7978.7|7978.5|7975.7|166
1641478220000|2022-01-06 14:10:20|7981.3|7978.5|7975.8|7973|7982.7|7979.9|7975.5|7972.7|179
1641478230000|2022-01-06 14:10:30|7975.5|7972.7|7975|7972.2|7976.5|7973.7|7973.5|7970.7|111
1641478240000|2022-01-06 14:10:40|7974.8|7972|7974.5|7971.7|7976|7973.2|7973.5|7970.7|73
1641478250000|2022-01-06 14:10:50|7974.3|7971.5|7975.5|7972.7|7975.8|7973|7974.3|7971.5|52
1641478260000|2022-01-06 14:11:00|7975.8|7973|7978.5|7975.7|7978.5|7975.7|7974.5|7971.7|101
1641478270000|2022-01-06 14:11:10|7978.3|7975.5|7977.5|7974.7|7978.8|7976|7976.5|7973.7|60
1641478280000|2022-01-06 14:11:20|7976.1|7973.3|7976.5|7973.7|7977.5|7974.7|7975.5|7972.7|45
1641478290000|2022-01-06 14:11:30|7975.5|7972.7|7975.5|7972.7|7976.5|7973.7|7970.8|7968|158
1641478300000|2022-01-06 14:11:40|7975|7972.2|7975.5|7972.7|7976.5|7973.7|7974.5|7971.7|44
1641478310000|2022-01-06 14:11:50|7975.8|7973|7976.3|7973.5|7976.5|7973.7|7974.8|7972|19
1641478320000|2022-01-06 14:12:00|7976.1|7973.3|7974.8|7972|7976.5|7973.7|7973.5|7970.7|158
1641478330000|2022-01-06 14:12:10|7975.2|7972.4|7975.5|7972.7|7977.8|7975|7974.8|7972|135
1641478340000|2022-01-06 14:12:20|7975.8|7973|7975.8|7973|7975.8|7973|7972.1|7969.3|97
1641478350000|2022-01-06 14:12:30|7975.5|7972.7|7981|7978.2|7981.2|7978.4|7975.5|7972.7|159
1641478360000|2022-01-06 14:12:40|7981.5|7978.7|7980.1|7977.3|7981.5|7978.7|7979.8|7977|201
1641478370000|2022-01-06 14:12:50|7980.3|7977.5|7979.8|7977|7980.8|7978|7978.8|7976|60
1641478380000|2022-01-06 14:13:00|7979.6|7976.8|7980.6|7977.8|7980.8|7978|7979.1|7976.3|65
1641478390000|2022-01-06 14:13:10|7980.1|7977.3|7982.1|7979.3|7982.5|7979.7|7979.5|7976.7|71
1641478400000|2022-01-06 14:13:20|7981.8|7979|7981.8|7979|7982.5|7979.7|7979.3|7976.5|62
1641478410000|2022-01-06 14:13:30|7981.5|7978.7|7976.8|7974|7982.7|7979.9|7976.8|7974|283
1641478420000|2022-01-06 14:13:40|7976.5|7973.7|7973.8|7971|7977.8|7975|7973.5|7970.7|92
1641478430000|2022-01-06 14:13:50|7973.5|7970.7|7975|7972.2|7975.5|7972.7|7973.5|7970.7|79
1641478440000|2022-01-06 14:14:00|7974.8|7972|7972.8|7970|7975.5|7972.7|7969.6|7966.8|226
1641478450000|2022-01-06 14:14:10|7973.5|7970.7|7970.1|7967.3|7973.5|7970.7|7969.8|7967|110
1641478460000|2022-01-06 14:14:20|7969.8|7967|7967.7|7964.9|7971.1|7968.3|7967.4|7964.6|105
1641478470000|2022-01-06 14:14:30|7967.4|7964.6|7966.4|7963.6|7969.1|7966.3|7964.4|7961.6|191
1641478480000|2022-01-06 14:14:40|7965.7|7962.9|7966.9|7964.1|7968.1|7965.3|7965.7|7962.9|182
1641478490000|2022-01-06 14:14:50|7966.7|7963.9|7968.1|7965.3|7969.1|7966.3|7966.4|7963.6|102
1641478500000|2022-01-06 14:15:00|7968.4|7965.6|7961.4|7958.6|7970.1|7967.3|7960.4|7957.6|199
1641478510000|2022-01-06 14:15:10|7961.1|7958.3|7956.3|7953.5|7961.1|7958.3|7956.3|7953.5|237
1641478520000|2022-01-06 14:15:20|7956|7953.2|7954|7951.2|7956.7|7953.9|7951|7948.2|226
1641478530000|2022-01-06 14:15:30|7953.8|7951|7959.4|7956.6|7960.7|7957.9|7952.3|7949.5|275
1641478540000|2022-01-06 14:15:40|7958.7|7955.9|7960.4|7957.6|7961.4|7958.6|7958.7|7955.9|68
1641478550000|2022-01-06 14:15:50|7960.2|7957.4|7959.5|7956.7|7961.1|7958.3|7959|7956.2|92
1641478560000|2022-01-06 14:16:00|7959|7956.2|7963.7|7960.9|7963.7|7960.9|7959|7956.2|89
1641478570000|2022-01-06 14:16:10|7964.7|7961.9|7963|7960.2|7964.7|7961.9|7962.7|7959.9|77
1641478580000|2022-01-06 14:16:20|7963.4|7960.6|7956|7953.2|7963.7|7960.9|7955.5|7952.7|121
1641478590000|2022-01-06 14:16:30|7955.5|7952.7|7951|7948.2|7955.5|7952.7|7951|7948.2|161
1641478600000|2022-01-06 14:16:40|7950.8|7948|7950.7|7947.9|7953|7950.2|7950|7947.2|179
1641478610000|2022-01-06 14:16:50|7950.3|7947.5|7949.3|7946.5|7951.3|7948.5|7948.3|7945.5|153
1641478620000|2022-01-06 14:17:00|7948.3|7945.5|7951.3|7948.5|7953.3|7950.5|7948.3|7945.5|229
1641478630000|2022-01-06 14:17:10|7951.7|7948.9|7952.3|7949.5|7953.3|7950.5|7950.2|7947.4|68
1641478640000|2022-01-06 14:17:20|7952.2|7949.4|7952.3|7949.5|7952.7|7949.9|7949.7|7946.9|235
1641478650000|2022-01-06 14:17:30|7951.8|7949|7953.3|7950.5|7953.3|7950.5|7949.8|7947|46
1641478660000|2022-01-06 14:17:40|7954|7951.2|7952.3|7949.5|7954.3|7951.5|7951.6|7948.8|31
1641478670000|2022-01-06 14:17:50|7953.3|7950.5|7953.3|7950.5|7953.3|7950.5|7952.3|7949.5|49
1641478680000|2022-01-06 14:18:00|7953.1|7950.3|7958|7955.2|7960.3|7957.5|7952.8|7950|130
1641478690000|2022-01-06 14:18:10|7958.7|7955.9|7958|7955.2|7959.7|7956.9|7958|7955.2|36
1641478700000|2022-01-06 14:18:20|7957.3|7954.5|7959.7|7956.9|7960.7|7957.9|7955|7952.2|204
1641478710000|2022-01-06 14:18:30|7959.3|7956.5|7963.9|7961.1|7964.1|7961.3|7957.7|7954.9|279
1641478720000|2022-01-06 14:18:40|7964.1|7961.3|7963.4|7960.6|7964.4|7961.6|7963.1|7960.3|89
1641478730000|2022-01-06 14:18:50|7963.1|7960.3|7965.4|7962.6|7967.1|7964.3|7963.1|7960.3|117
1641478740000|2022-01-06 14:19:00|7965.6|7962.8|7972.1|7969.3|7973.1|7970.3|7964.1|7961.3|146
1641478750000|2022-01-06 14:19:10|7971.1|7968.3|7972.5|7969.7|7974.8|7972|7970.1|7967.3|141
1641478760000|2022-01-06 14:19:20|7972.3|7969.5|7971.5|7968.7|7972.8|7970|7970.5|7967.7|121
1641478770000|2022-01-06 14:19:30|7971.1|7968.3|7969.8|7967|7972.8|7970|7969.8|7967|351
1641478780000|2022-01-06 14:19:40|7969.5|7966.7|7970.8|7968|7971.5|7968.7|7969|7966.2|51
1641478790000|2022-01-06 14:19:50|7970.5|7967.7|7974.5|7971.7|7975.5|7972.7|7970.5|7967.7|97
1641478800000|2022-01-06 14:20:00|7974.8|7972|7974.1|7971.3|7974.8|7972|7970.1|7967.3|474
1641478810000|2022-01-06 14:20:10|7973.4|7970.6|7969.4|7966.6|7974.1|7971.3|7967.1|7964.3|227
1641478820000|2022-01-06 14:20:20|7968.9|7966.1|7968.4|7965.6|7970.4|7967.6|7968.1|7965.3|72
1641478830000|2022-01-06 14:20:30|7968.6|7965.8|7964.2|7961.4|7968.6|7965.8|7963.7|7960.9|265
1641478840000|2022-01-06 14:20:40|7963.9|7961.1|7963.7|7960.9|7965.7|7962.9|7963.7|7960.9|31
1641478850000|2022-01-06 14:20:50|7963.4|7960.6|7962.7|7959.9|7963.7|7960.9|7961.7|7958.9|127
1641478860000|2022-01-06 14:21:00|7963.7|7960.9|7963.2|7960.4|7964|7961.2|7962.5|7959.7|40
1641478870000|2022-01-06 14:21:10|7963|7960.2|7959.3|7956.5|7963|7960.2|7956.6|7953.8|172
1641478880000|2022-01-06 14:21:20|7960.3|7957.5|7964|7961.2|7964|7961.2|7960.3|7957.5|113
1641478890000|2022-01-06 14:21:30|7963.7|7960.9|7962.8|7960|7964|7961.2|7962|7959.2|78
1641478900000|2022-01-06 14:21:40|7962.3|7959.5|7961.6|7958.8|7963.3|7960.5|7961|7958.2|61
1641478910000|2022-01-06 14:21:50|7961.3|7958.5|7960.1|7957.3|7962.6|7959.8|7959.6|7956.8|69
1641478920000|2022-01-06 14:22:00|7960.3|7957.5|7959.1|7956.3|7960.6|7957.8|7957.6|7954.8|67
1641478930000|2022-01-06 14:22:10|7959|7956.2|7960.1|7957.3|7962.3|7959.5|7958.3|7955.5|52
1641478940000|2022-01-06 14:22:20|7960.3|7957.5|7960.3|7957.5|7961.3|7958.5|7959.3|7956.5|40
1641478950000|2022-01-06 14:22:30|7960|7957.2|7958|7955.2|7961.3|7958.5|7958|7955.2|47
1641478960000|2022-01-06 14:22:40|7957.6|7954.8|7962.3|7959.5|7962.3|7959.5|7956.6|7953.8|92
1641478970000|2022-01-06 14:22:50|7961.8|7959|7961.8|7959|7964.6|7961.8|7961.3|7958.5|107
1641478980000|2022-01-06 14:23:00|7961.6|7958.8|7959.3|7956.5|7961.8|7959|7959.3|7956.5|61
1641478990000|2022-01-06 14:23:10|7959.8|7957|7959.8|7957|7960.3|7957.5|7959.6|7956.8|17
1641479000000|2022-01-06 14:23:20|7959.6|7956.8|7957.6|7954.8|7959.6|7956.8|7957|7954.2|179
1641479010000|2022-01-06 14:23:30|7957|7954.2|7958.6|7955.8|7958.6|7955.8|7956.6|7953.8|274
1641479020000|2022-01-06 14:23:40|7957.6|7954.8|7957.6|7954.8|7957.6|7954.8|7956|7953.2|168
1641479030000|2022-01-06 14:23:50|7956.6|7953.8|7955.6|7952.8|7956.6|7953.8|7954.6|7951.8|57
1641479040000|2022-01-06 14:24:00|7955.3|7952.5|7959.6|7956.8|7960.3|7957.5|7954.6|7951.8|90
1641479050000|2022-01-06 14:24:10|7959.8|7957|7959.6|7956.8|7960.3|7957.5|7959.1|7956.3|59
1641479060000|2022-01-06 14:24:20|7960.1|7957.3|7957.6|7954.8|7961.3|7958.5|7957.6|7954.8|104
1641479070000|2022-01-06 14:24:30|7957.8|7955|7959.3|7956.5|7959.3|7956.5|7956.6|7953.8|30
1641479080000|2022-01-06 14:24:40|7960.3|7957.5|7958.8|7956|7961.3|7958.5|7958.6|7955.8|36
1641479090000|2022-01-06 14:24:50|7959.3|7956.5|7959.6|7956.8|7960.3|7957.5|7958.6|7955.8|16
1641479100000|2022-01-06 14:25:00|7960.3|7957.5|7959.3|7956.5|7960.3|7957.5|7957|7954.2|45
1641479110000|2022-01-06 14:25:10|7959|7956.2|7958.6|7955.8|7959.6|7956.8|7957|7954.2|56
1641479120000|2022-01-06 14:25:20|7958.3|7955.5|7954.6|7951.8|7958.3|7955.5|7953|7950.2|78
1641479130000|2022-01-06 14:25:30|7954.3|7951.5|7955.6|7952.8|7956.3|7953.5|7954|7951.2|45
1641479140000|2022-01-06 14:25:40|7955.3|7952.5|7953.3|7950.5|7955.6|7952.8|7952.1|7949.3|63
1641479150000|2022-01-06 14:25:50|7953.1|7950.3|7947.6|7944.8|7953.1|7950.3|7947.6|7944.8|262
1641479160000|2022-01-06 14:26:00|7947|7944.2|7948|7945.2|7948|7945.2|7945|7942.2|127
1641479170000|2022-01-06 14:26:10|7947.6|7944.8|7949.1|7946.3|7949.6|7946.8|7945|7942.2|387
1641479180000|2022-01-06 14:26:20|7949.3|7946.5|7951.1|7948.3|7952.3|7949.5|7948|7945.2|67
1641479190000|2022-01-06 14:26:30|7951|7948.2|7952.6|7949.8|7953.6|7950.8|7950.3|7947.5|96
1641479200000|2022-01-06 14:26:40|7952.3|7949.5|7953.1|7950.3|7953.4|7950.6|7950.3|7947.5|51
1641479210000|2022-01-06 14:26:50|7952.8|7950|7953.3|7950.5|7954.3|7951.5|7952|7949.2|56
1641479220000|2022-01-06 14:27:00|7953.1|7950.3|7953.6|7950.8|7954.3|7951.5|7951.1|7948.3|72
1641479230000|2022-01-06 14:27:10|7953.3|7950.5|7949.3|7946.5|7953.6|7950.8|7949|7946.2|65
1641479240000|2022-01-06 14:27:20|7948.9|7946.1|7943.3|7940.5|7948.9|7946.1|7942.1|7939.3|193
1641479250000|2022-01-06 14:27:30|7943|7940.2|7942.9|7940.1|7944.3|7941.5|7941.9|7939.1|181
1641479260000|2022-01-06 14:27:40|7943.3|7940.5|7937.3|7934.5|7943.3|7940.5|7934.3|7931.5|259
1641479270000|2022-01-06 14:27:50|7937.1|7934.3|7941.3|7938.5|7941.6|7938.8|7936.8|7934|169
1641479280000|2022-01-06 14:28:00|7940.4|7937.6|7944.3|7941.5|7945.2|7942.4|7940.4|7937.6|92
1641479290000|2022-01-06 14:28:10|7944.1|7941.3|7943.3|7940.5|7944.3|7941.5|7942.4|7939.6|53
1641479300000|2022-01-06 14:28:20|7943.4|7940.6|7943.4|7940.6|7944.9|7942.1|7943.4|7940.6|39
1641479310000|2022-01-06 14:28:30|7943.3|7940.5|7939.3|7936.5|7944.3|7941.5|7937.3|7934.5|336
1641479320000|2022-01-06 14:28:40|7939.6|7936.8|7939.6|7936.8|7940.9|7938.1|7938.8|7936|62
1641479330000|2022-01-06 14:28:50|7938.8|7936|7937.6|7934.8|7939.3|7936.5|7935.6|7932.8|200
1641479340000|2022-01-06 14:29:00|7937.9|7935.1|7940.6|7937.8|7941.6|7938.8|7937.9|7935.1|169
1641479350000|2022-01-06 14:29:10|7941.3|7938.5|7939.3|7936.5|7941.6|7938.8|7937.9|7935.1|53
1641479360000|2022-01-06 14:29:20|7940.3|7937.5|7942.9|7940.1|7942.9|7940.1|7938.6|7935.8|52
1641479370000|2022-01-06 14:29:30|7942.3|7939.5|7942.3|7939.5|7944.3|7941.5|7940.8|7938|108
1641479380000|2022-01-06 14:29:40|7942.9|7940.1|7939.3|7936.5|7942.9|7940.1|7939.3|7936.5|44
1641479390000|2022-01-06 14:29:50|7940.3|7937.5|7941.3|7938.5|7942.6|7939.8|7940.3|7937.5|32
1641479400000|2022-01-06 14:30:00|7941.6|7938.8|7944.3|7941.5|7947.9|7945.1|7941.4|7938.6|190
1641479410000|2022-01-06 14:30:10|7944.9|7942.1|7940.6|7937.8|7949.4|7946.6|7938.9|7936.1|402
1641479420000|2022-01-06 14:30:20|7940.3|7937.5|7930.9|7928.1|7940.3|7937.5|7929.6|7926.8|563
1641479430000|2022-01-06 14:30:30|7931.3|7928.5|7932.2|7929.4|7933.2|7930.4|7930.2|7927.4|365
1641479440000|2022-01-06 14:30:40|7933.5|7930.7|7933.2|7930.4|7935.5|7932.7|7930.8|7928|180
1641479450000|2022-01-06 14:30:50|7933|7930.2|7929.9|7927.1|7933|7930.2|7927.2|7924.4|165
1641479460000|2022-01-06 14:31:00|7930.2|7927.4|7936.9|7934.1|7942.6|7939.8|7929.9|7927.1|327
1641479470000|2022-01-06 14:31:10|7936.6|7933.8|7932.9|7930.1|7938.1|7935.3|7932.9|7930.1|142
1641479480000|2022-01-06 14:31:20|7932.6|7929.8|7927.2|7924.4|7933.3|7930.5|7926.2|7923.4|210
1641479490000|2022-01-06 14:31:30|7927|7924.2|7931.5|7928.7|7931.5|7928.7|7926.5|7923.7|105
1641479500000|2022-01-06 14:31:40|7930.8|7928|7932.2|7929.4|7932.2|7929.4|7929|7926.2|76
1641479510000|2022-01-06 14:31:50|7931.7|7928.9|7932.7|7929.9|7933.2|7930.4|7930.2|7927.4|145
1641479520000|2022-01-06 14:32:00|7932.9|7930.1|7936.4|7933.6|7936.6|7933.8|7932.7|7929.9|238
1641479530000|2022-01-06 14:32:10|7935.9|7933.1|7928.9|7926.1|7936.4|7933.6|7928.2|7925.4|90
1641479540000|2022-01-06 14:32:20|7929.2|7926.4|7930.2|7927.4|7931.9|7929.1|7927.9|7925.1|102
1641479550000|2022-01-06 14:32:30|7929.9|7927.1|7931.9|7929.1|7932.9|7930.1|7929.7|7926.9|42
1641479560000|2022-01-06 14:32:40|7931.7|7928.9|7934.9|7932.1|7935.9|7933.1|7929.9|7927.1|151
1641479570000|2022-01-06 14:32:50|7935.3|7932.5|7927.5|7924.7|7936.6|7933.8|7927.5|7924.7|368
1641479580000|2022-01-06 14:33:00|7927.9|7925.1|7926.2|7923.4|7929.5|7926.7|7923.2|7920.4|188
1641479590000|2022-01-06 14:33:10|7925.7|7922.9|7925|7922.2|7928.5|7925.7|7923.2|7920.4|90
1641479600000|2022-01-06 14:33:20|7924.5|7921.7|7929.2|7926.4|7929.5|7926.7|7924.5|7921.7|103
1641479610000|2022-01-06 14:33:30|7929|7926.2|7929.2|7926.4|7930.5|7927.7|7927.5|7924.7|114
1641479620000|2022-01-06 14:33:40|7929.5|7926.7|7931.2|7928.4|7931.5|7928.7|7926.8|7924|128
1641479630000|2022-01-06 14:33:50|7931.5|7928.7|7933.9|7931.1|7934.2|7931.4|7930.2|7927.4|55
1641479640000|2022-01-06 14:34:00|7934.2|7931.4|7939.2|7936.4|7941.8|7939|7934.2|7931.4|317
1641479650000|2022-01-06 14:34:10|7939.5|7936.7|7940.5|7937.7|7943.2|7940.4|7939.2|7936.4|91
1641479660000|2022-01-06 14:34:20|7941.2|7938.4|7944.7|7941.9|7945.5|7942.7|7941.2|7938.4|104
1641479670000|2022-01-06 14:34:30|7944.5|7941.7|7947.2|7944.4|7948.2|7945.4|7944.2|7941.4|103
1641479680000|2022-01-06 14:34:40|7947.5|7944.7|7949.2|7946.4|7949.2|7946.4|7946.5|7943.7|69
1641479690000|2022-01-06 14:34:50|7949|7946.2|7944.7|7941.9|7949.2|7946.4|7944.2|7941.4|216
1641479700000|2022-01-06 14:35:00|7944.9|7942.1|7945.5|7942.7|7949.2|7946.4|7944.7|7941.9|173
1641479710000|2022-01-06 14:35:10|7944.8|7942|7940.5|7937.7|7945.2|7942.4|7937.8|7935|222
1641479720000|2022-01-06 14:35:20|7939.7|7936.9|7940.2|7937.4|7942.5|7939.7|7939.2|7936.4|80
1641479730000|2022-01-06 14:35:30|7940.5|7937.7|7940.2|7937.4|7941.2|7938.4|7939.2|7936.4|48
1641479740000|2022-01-06 14:35:40|7939.7|7936.9|7935.2|7932.4|7940.2|7937.4|7934.8|7932|79
1641479750000|2022-01-06 14:35:50|7934.8|7932|7936.2|7933.4|7937.2|7934.4|7932.7|7929.9|60
1641479760000|2022-01-06 14:36:00|7936.7|7933.9|7944.2|7941.4|7945.2|7942.4|7936.2|7933.4|99
1641479770000|2022-01-06 14:36:10|7944.4|7941.6|7946|7943.2|7946|7943.2|7941|7938.2|126
1641479780000|2022-01-06 14:36:20|7945.7|7942.9|7947.2|7944.4|7949.4|7946.6|7945.5|7942.7|147
1641479790000|2022-01-06 14:36:30|7947.4|7944.6|7947.8|7945|7949.9|7947.1|7947.2|7944.4|120
1641479800000|2022-01-06 14:36:40|7947.5|7944.7|7953.2|7950.4|7955.6|7952.8|7947.2|7944.4|640
1641479810000|2022-01-06 14:36:50|7953.6|7950.8|7949.6|7946.8|7954.2|7951.4|7948.6|7945.8|307
1641479820000|2022-01-06 14:37:00|7949.9|7947.1|7951.4|7948.6|7952.9|7950.1|7949.9|7947.1|107
1641479830000|2022-01-06 14:37:10|7951.6|7948.8|7958.9|7956.1|7961|7958.2|7951.6|7948.8|288
1641479840000|2022-01-06 14:37:20|7958.5|7955.7|7956.9|7954.1|7958.9|7956.1|7954.7|7951.9|121
1641479850000|2022-01-06 14:37:30|7957.2|7954.4|7958.9|7956.1|7959.9|7957.1|7954.2|7951.4|152
1641479860000|2022-01-06 14:37:40|7959.2|7956.4|7960.2|7957.4|7962.8|7960|7958.6|7955.8|102
1641479870000|2022-01-06 14:37:50|7959.9|7957.1|7959.2|7956.4|7960.6|7957.8|7958.2|7955.4|61
1641479880000|2022-01-06 14:38:00|7958.9|7956.1|7962.6|7959.8|7962.6|7959.8|7958.9|7956.1|142
1641479890000|2022-01-06 14:38:10|7961.9|7959.1|7963.9|7961.1|7964.6|7961.8|7961.9|7959.1|88
1641479900000|2022-01-06 14:38:20|7964.2|7961.4|7964.9|7962.1|7966.6|7963.8|7964.2|7961.4|191
1641479910000|2022-01-06 14:38:30|7965.2|7962.4|7965.9|7963.1|7965.9|7963.1|7964.2|7961.4|130
1641479920000|2022-01-06 14:38:40|7966.2|7963.4|7960.6|7957.8|7968.4|7965.6|7960.2|7957.4|203
1641479930000|2022-01-06 14:38:50|7960.7|7957.9|7959.2|7956.4|7960.9|7958.1|7956.9|7954.1|106
1641479940000|2022-01-06 14:39:00|7959.6|7956.8|7965.9|7963.1|7965.9|7963.1|7959.6|7956.8|104
1641479950000|2022-01-06 14:39:10|7965.2|7962.4|7961.5|7958.7|7965.9|7963.1|7961.5|7958.7|87
1641479960000|2022-01-06 14:39:20|7961.4|7958.6|7958.4|7955.6|7961.9|7959.1|7958.2|7955.4|57
1641479970000|2022-01-06 14:39:30|7958.2|7955.4|7956.9|7954.1|7958.7|7955.9|7955.9|7953.1|49
1641479980000|2022-01-06 14:39:40|7955.9|7953.1|7951.5|7948.7|7957.2|7954.4|7950.8|7948|140
1641479990000|2022-01-06 14:39:50|7951.7|7948.9|7954.2|7951.4|7955|7952.2|7951.7|7948.9|45
1641480000000|2022-01-06 14:40:00|7953.8|7951|7951.5|7948.7|7955.2|7952.4|7951.2|7948.4|96
1641480010000|2022-01-06 14:40:10|7951.1|7948.3|7959.6|7956.8|7959.6|7956.8|7950.5|7947.7|165
1641480020000|2022-01-06 14:40:20|7959.4|7956.6|7964.6|7961.8|7965.6|7962.8|7959.1|7956.3|169
1641480030000|2022-01-06 14:40:30|7964.4|7961.6|7963.6|7960.8|7964.6|7961.8|7962.9|7960.1|66
1641480040000|2022-01-06 14:40:40|7963.7|7960.9|7961.1|7958.3|7965.6|7962.8|7957.9|7955.1|147
1641480050000|2022-01-06 14:40:50|7961.6|7958.8|7962.6|7959.8|7964.1|7961.3|7961.1|7958.3|31
1641480060000|2022-01-06 14:41:00|7962.9|7960.1|7965.2|7962.4|7966.2|7963.4|7961.9|7959.1|241
1641480070000|2022-01-06 14:41:10|7964.7|7961.9|7957.7|7954.9|7968.2|7965.4|7954.2|7951.4|422
1641480080000|2022-01-06 14:41:20|7957.9|7955.1|7957|7954.2|7959.9|7957.1|7957|7954.2|269
1641480090000|2022-01-06 14:41:30|7957.4|7954.6|7958.3|7955.5|7959.3|7956.5|7954.3|7951.5|148
1641480100000|2022-01-06 14:41:40|7958.6|7955.8|7956.6|7953.8|7958.6|7955.8|7954.6|7951.8|79
1641480110000|2022-01-06 14:41:50|7956.8|7954|7957|7954.2|7959.2|7956.4|7955.3|7952.5|285
1641480120000|2022-01-06 14:42:00|7957.2|7954.4|7961|7958.2|7962.3|7959.5|7957.2|7954.4|278
1641480130000|2022-01-06 14:42:10|7960.8|7958|7963.7|7960.9|7964|7961.2|7960.7|7957.9|57
1641480140000|2022-01-06 14:42:20|7964|7961.2|7967|7964.2|7967|7964.2|7964|7961.2|81
1641480150000|2022-01-06 14:42:30|7967.5|7964.7|7969.7|7966.9|7970.5|7967.7|7967.5|7964.7|131
1641480160000|2022-01-06 14:42:40|7970|7967.2|7968.3|7965.5|7970|7967.2|7965.5|7962.7|92
1641480170000|2022-01-06 14:42:50|7968|7965.2|7968.3|7965.5|7969.3|7966.5|7968|7965.2|60
1641480180000|2022-01-06 14:43:00|7967.3|7964.5|7971|7968.2|7974.9|7972.1|7967.3|7964.5|225
1641480190000|2022-01-06 14:43:10|7971.2|7968.4|7972.7|7969.9|7974.1|7971.3|7970.3|7967.5|1437
1641480200000|2022-01-06 14:43:20|7973.1|7970.3|7971.1|7968.3|7973.7|7970.9|7971.1|7968.3|79
1641480210000|2022-01-06 14:43:30|7971.4|7968.6|7972.7|7969.9|7975.7|7972.9|7971.4|7968.6|242
1641480220000|2022-01-06 14:43:40|7973.4|7970.6|7970.4|7967.6|7976.4|7973.6|7970.1|7967.3|229
1641480230000|2022-01-06 14:43:50|7970.2|7967.4|7964.4|7961.6|7971.4|7968.6|7964.4|7961.6|164
1641480240000|2022-01-06 14:44:00|7965.4|7962.6|7961.2|7958.4|7966.4|7963.6|7961.1|7958.3|214
1641480250000|2022-01-06 14:44:10|7961.1|7958.3|7962.7|7959.9|7963.1|7960.3|7958.2|7955.4|326
1641480260000|2022-01-06 14:44:20|7962.4|7959.6|7962.9|7960.1|7964.4|7961.6|7961.7|7958.9|165
1641480270000|2022-01-06 14:44:30|7962.7|7959.9|7962.4|7959.6|7964.4|7961.6|7961.4|7958.6|159
1641480280000|2022-01-06 14:44:40|7963.2|7960.4|7964.7|7961.9|7964.7|7961.9|7960.4|7957.6|418
1641480290000|2022-01-06 14:44:50|7964.4|7961.6|7961.4|7958.6|7964.4|7961.6|7960.4|7957.6|66
1641480300000|2022-01-06 14:45:00|7962.1|7959.3|7964.4|7961.6|7965.9|7963.1|7962.1|7959.3|132
1641480310000|2022-01-06 14:45:10|7964.2|7961.4|7947.4|7944.6|7964.2|7961.4|7946.6|7943.8|603
1641480320000|2022-01-06 14:45:20|7947.1|7944.3|7948.7|7945.9|7949.4|7946.6|7945.1|7942.3|208
1641480330000|2022-01-06 14:45:30|7948.9|7946.1|7947.7|7944.9|7948.9|7946.1|7946.7|7943.9|71
1641480340000|2022-01-06 14:45:40|7946.7|7943.9|7936.1|7933.3|7946.7|7943.9|7936.1|7933.3|279
1641480350000|2022-01-06 14:45:50|7936|7933.2|7938|7935.2|7939|7936.2|7935|7932.2|149
1641480360000|2022-01-06 14:46:00|7938.4|7935.6|7940.7|7937.9|7942.3|7939.5|7938|7935.2|148
1641480370000|2022-01-06 14:46:10|7941|7938.2|7936|7933.2|7941.2|7938.4|7935|7932.2|158
1641480380000|2022-01-06 14:46:20|7936.7|7933.9|7940.4|7937.6|7941.9|7939.1|7936|7933.2|91
1641480390000|2022-01-06 14:46:30|7940.5|7937.7|7943|7940.2|7943|7940.2|7940|7937.2|64
1641480400000|2022-01-06 14:46:40|7942.7|7939.9|7939.4|7936.6|7942.7|7939.9|7938|7935.2|131
1641480410000|2022-01-06 14:46:50|7939|7936.2|7937.7|7934.9|7939.4|7936.6|7935.7|7932.9|229
1641480420000|2022-01-06 14:47:00|7937.9|7935.1|7932|7929.2|7939.4|7936.6|7931.2|7928.4|175
1641480430000|2022-01-06 14:47:10|7931.7|7928.9|7935.7|7932.9|7935.7|7932.9|7931.7|7928.9|93
1641480440000|2022-01-06 14:47:20|7936|7933.2|7937|7934.2|7939.7|7936.9|7935.7|7932.9|184
1641480450000|2022-01-06 14:47:30|7936.7|7933.9|7938|7935.2|7940|7937.2|7936.7|7933.9|80
1641480460000|2022-01-06 14:47:40|7938.3|7935.5|7938.2|7935.4|7940|7937.2|7938|7935.2|91
1641480470000|2022-01-06 14:47:50|7938.7|7935.9|7936.3|7933.5|7940.7|7937.9|7936.3|7933.5|150
1641480480000|2022-01-06 14:48:00|7936.5|7933.7|7944|7941.2|7945.7|7942.9|7936.5|7933.7|171
1641480490000|2022-01-06 14:48:10|7944.2|7941.4|7944.7|7941.9|7946|7943.2|7943|7940.2|54
1641480500000|2022-01-06 14:48:20|7944.3|7941.5|7946.7|7943.9|7946.7|7943.9|7943.7|7940.9|70
1641480510000|2022-01-06 14:48:30|7947.5|7944.7|7947|7944.2|7947.5|7944.7|7944|7941.2|92
1641480520000|2022-01-06 14:48:40|7947.3|7944.5|7944.7|7941.9|7949.7|7946.9|7944.5|7941.7|61
1641480530000|2022-01-06 14:48:50|7945|7942.2|7943|7940.2|7945|7942.2|7941.5|7938.7|65
1641480540000|2022-01-06 14:49:00|7943.4|7940.6|7944|7941.2|7946|7943.2|7943|7940.2|46
1641480550000|2022-01-06 14:49:10|7945|7942.2|7943.5|7940.7|7945|7942.2|7943|7940.2|60
1641480560000|2022-01-06 14:49:20|7943.3|7940.5|7944|7941.2|7944.5|7941.7|7941.2|7938.4|46
1641480570000|2022-01-06 14:49:30|7944.2|7941.4|7942.7|7939.9|7944.7|7941.9|7942.3|7939.5|27
1641480580000|2022-01-06 14:49:40|7942.5|7939.7|7939.7|7936.9|7943|7940.2|7939.5|7936.7|46
1641480590000|2022-01-06 14:49:50|7940|7937.2|7942|7939.2|7942|7939.2|7937|7934.2|79
1641480600000|2022-01-06 14:50:00|7941.5|7938.7|7947|7944.2|7948|7945.2|7941|7938.2|101
1641480610000|2022-01-06 14:50:10|7946.4|7943.6|7946|7943.2|7947.7|7944.9|7944.7|7941.9|107
1641480620000|2022-01-06 14:50:20|7945.7|7942.9|7945.7|7942.9|7946|7943.2|7942|7939.2|73
1641480630000|2022-01-06 14:50:30|7945|7942.2|7941.2|7938.4|7946|7943.2|7940|7937.2|68
1641480640000|2022-01-06 14:50:40|7941|7938.2|7941.7|7938.9|7941.7|7938.9|7937|7934.2|107
1641480650000|2022-01-06 14:50:50|7942|7939.2|7940.7|7937.9|7942.7|7939.9|7939.7|7936.9|135
1641480660000|2022-01-06 14:51:00|7939.7|7936.9|7945.4|7942.6|7946.4|7943.6|7936.7|7933.9|225
1641480670000|2022-01-06 14:51:10|7945.5|7942.7|7943.4|7940.6|7946.7|7943.9|7943|7940.2|85
1641480680000|2022-01-06 14:51:20|7943.5|7940.7|7944.4|7941.6|7945.4|7942.6|7942.7|7939.9|38
1641480690000|2022-01-06 14:51:30|7944.2|7941.4|7941.4|7938.6|7947.7|7944.9|7941.4|7938.6|54
1641480700000|2022-01-06 14:51:40|7941.7|7938.9|7945.4|7942.6|7946|7943.2|7940.7|7937.9|50
1641480710000|2022-01-06 14:51:50|7945|7942.2|7951.7|7948.9|7951.7|7948.9|7945|7942.2|147
1641480720000|2022-01-06 14:52:00|7951.4|7948.6|7951|7948.2|7951.7|7948.9|7949.4|7946.3|156
1641480730000|2022-01-06 14:52:10|7949.9|7947.1|7950.4|7947.6|7951.4|7948.6|7948|7945.2|198
1641480740000|2022-01-06 14:52:20|7950|7947.2|7946|7943.2|7950.4|7947.6|7945.9|7943.1|77
1641480750000|2022-01-06 14:52:30|7946.4|7943.6|7948.5|7945.7|7948.7|7945.9|7945.4|7942.6|80
1641480760000|2022-01-06 14:52:40|7948.4|7945.6|7943|7940.2|7948.7|7945.9|7943|7940.2|107
1641480770000|2022-01-06 14:52:50|7943.4|7940.6|7941.4|7938.6|7944|7941.2|7940.7|7937.9|106
1641480780000|2022-01-06 14:53:00|7941.7|7938.9|7943.4|7940.6|7945.5|7942.7|7941.4|7938.6|116
1641480790000|2022-01-06 14:53:10|7944|7941.2|7933.7|7930.9|7944|7941.2|7933.7|7930.9|232
1641480800000|2022-01-06 14:53:20|7933.9|7931.1|7932.7|7929.9|7935.4|7932.6|7930|7927.2|140
1641480810000|2022-01-06 14:53:30|7933.2|7930.4|7934.7|7931.9|7935|7932.2|7932.7|7929.9|131
1641480820000|2022-01-06 14:53:40|7934.4|7931.6|7934.4|7931.6|7936.4|7933.6|7931|7928.2|192
1641480830000|2022-01-06 14:53:50|7934.2|7931.4|7939.4|7936.6|7940.7|7937.9|7934.2|7931.4|65
1641480840000|2022-01-06 14:54:00|7939.5|7936.7|7939.9|7937.1|7941|7938.2|7938|7935.2|88
1641480850000|2022-01-06 14:54:10|7940.2|7937.4|7937|7934.2|7941.4|7938.6|7936.5|7933.7|141
1641480860000|2022-01-06 14:54:20|7936.7|7933.9|7937|7934.2|7938.5|7935.7|7936.4|7933.6|36
1641480870000|2022-01-06 14:54:30|7937.4|7934.6|7939|7936.2|7939|7936.2|7935.7|7932.9|56
1641480880000|2022-01-06 14:54:40|7939.3|7936.5|7938.3|7935.5|7940.3|7937.5|7938|7935.2|44
1641480890000|2022-01-06 14:54:50|7937|7934.2|7933.7|7930.9|7938.3|7935.5|7932.3|7929.5|105
1641480900000|2022-01-06 14:55:00|7933.3|7930.5|7933|7930.2|7936.5|7933.7|7933|7930.2|62
1641480910000|2022-01-06 14:55:10|7934|7931.2|7932.3|7929.5|7935.3|7932.5|7930.3|7927.5|96
1641480920000|2022-01-06 14:55:20|7932.7|7929.9|7935.7|7932.9|7936.3|7933.5|7932.7|7929.9|51
1641480930000|2022-01-06 14:55:30|7936.2|7933.4|7934.3|7931.5|7938.3|7935.5|7934.3|7931.5|54
1641480940000|2022-01-06 14:55:40|7934.7|7931.9|7929.7|7926.9|7934.7|7931.9|7929.3|7926.5|71
1641480950000|2022-01-06 14:55:50|7929.3|7926.5|7930.3|7927.5|7931|7928.2|7929.3|7926.5|62
1641480960000|2022-01-06 14:56:00|7929.3|7926.5|7936.5|7933.7|7936.5|7933.7|7929.3|7926.5|76
1641480970000|2022-01-06 14:56:10|7936.7|7933.9|7935.3|7932.5|7936.7|7933.9|7932|7929.2|88
1641480980000|2022-01-06 14:56:20|7936|7933.2|7935|7932.2|7936.3|7933.5|7934|7931.2|28
1641480990000|2022-01-06 14:56:30|7935.3|7932.5|7937|7934.2|7938|7935.2|7935.3|7932.5|40
1641481000000|2022-01-06 14:56:40|7936.8|7934|7938.8|7936|7939.3|7936.5|7936|7933.2|125
1641481010000|2022-01-06 14:56:50|7938.5|7935.7|7940.3|7937.5|7941.3|7938.5|7936.8|7934|75
1641481020000|2022-01-06 14:57:00|7940|7937.2|7943|7940.2|7943|7940.2|7940|7937.2|81
1641481030000|2022-01-06 14:57:10|7944|7941.2|7944|7941.2|7945|7942.2|7942.3|7939.5|93
1641481040000|2022-01-06 14:57:20|7943.8|7941|7946|7943.2|7946|7943.2|7942|7939.2|42
1641481050000|2022-01-06 14:57:30|7946.4|7943.6|7945.7|7942.9|7947.7|7944.9|7945|7942.2|81
1641481060000|2022-01-06 14:57:40|7946.2|7943.4|7947.7|7944.9|7948.4|7945.6|7945.4|7942.6|69
1641481070000|2022-01-06 14:57:50|7947.9|7945.1|7947.7|7944.9|7948.1|7945.3|7946|7943.2|77
1641481080000|2022-01-06 14:58:00|7946.7|7943.9|7941.3|7938.5|7947.4|7944.6|7940|7937.2|104
1641481090000|2022-01-06 14:58:10|7941|7938.2|7939|7936.2|7942.3|7939.5|7938.5|7935.7|58
1641481100000|2022-01-06 14:58:20|7940|7937.2|7941|7938.2|7941|7938.2|7939.3|7936.5|28
1641481110000|2022-01-06 14:58:30|7940.5|7937.7|7936.7|7933.9|7941|7938.2|7936.7|7933.9|36
1641481120000|2022-01-06 14:58:40|7936.2|7933.4|7932.7|7929.9|7936.2|7933.4|7931.5|7928.7|58
1641481130000|2022-01-06 14:58:50|7932.3|7929.5|7931.5|7928.7|7932.8|7930|7930.7|7927.9|85
1641481140000|2022-01-06 14:59:00|7931.3|7928.5|7935.3|7932.5|7935.7|7932.9|7931.3|7928.5|139
1641481150000|2022-01-06 14:59:10|7935|7932.2|7930.3|7927.5|7935.3|7932.5|7930.3|7927.5|46
1641481160000|2022-01-06 14:59:20|7930.5|7927.7|7927|7924.2|7932|7929.2|7926.5|7923.7|221
1641481170000|2022-01-06 14:59:30|7926.8|7924|7930.3|7927.5|7931.3|7928.5|7926.5|7923.7|127
1641481180000|2022-01-06 14:59:40|7930|7927.2|7935.4|7932.6|7935.6|7932.8|7929.5|7926.7|118
1641481190000|2022-01-06 14:59:50|7935.6|7932.8|7935|7932.2|7939.3|7936.5|7933.5|7930.7|156
1641481200000|2022-01-06 15:00:00|7934.8|7932|7936.5|7933.7|7939|7936.2|7932.3|7929.5|138
1641481210000|2022-01-06 15:00:10|7936.7|7933.9|7936.7|7933.9|7942.5|7939.7|7935.3|7932.5|137
1641481220000|2022-01-06 15:00:20|7936|7933.2|7931.7|7928.9|7937.5|7934.7|7931.7|7928.9|100
1641481230000|2022-01-06 15:00:30|7931|7928.2|7928.4|7925.6|7931.7|7928.9|7925.2|7922.4|134
1641481240000|2022-01-06 15:00:40|7929.7|7926.9|7932.7|7929.9|7933.2|7930.4|7929.5|7926.7|113
1641481250000|2022-01-06 15:00:50|7932.5|7929.7|7931.7|7928.9|7934|7931.2|7929.7|7926.9|238
1641481260000|2022-01-06 15:01:00|7932.4|7929.6|7939.7|7936.9|7942.2|7939.4|7931|7928.2|188
1641481270000|2022-01-06 15:01:10|7939.9|7937.1|7938.4|7935.6|7940.4|7937.6|7937.4|7934.6|129
1641481280000|2022-01-06 15:01:20|7938.7|7935.9|7941.4|7938.6|7941.4|7938.6|7937.9|7935.1|149
1641481290000|2022-01-06 15:01:30|7941.2|7938.4|7939.4|7936.6|7942.7|7939.9|7939.4|7936.6|77
1641481300000|2022-01-06 15:01:40|7939|7936.2|7946.2|7943.4|7946.2|7943.4|7938.4|7935.6|93
1641481310000|2022-01-06 15:01:50|7946|7943.2|7944.2|7941.4|7948|7945.2|7942.2|7939.4|114
1641481320000|2022-01-06 15:02:00|7943.9|7941.1|7944.7|7941.9|7947.7|7944.9|7943.7|7940.9|75
1641481330000|2022-01-06 15:02:10|7944.5|7941.7|7943.7|7940.9|7944.7|7941.9|7941.7|7938.9|52
1641481340000|2022-01-06 15:02:20|7943.5|7940.7|7939|7936.2|7943.5|7940.7|7938.7|7935.9|97
1641481350000|2022-01-06 15:02:30|7938.7|7935.9|7935.3|7932.5|7940|7937.2|7935.3|7932.5|56
1641481360000|2022-01-06 15:02:40|7935|7932.2|7932.3|7929.5|7935.3|7932.5|7930|7927.2|111
1641481370000|2022-01-06 15:02:50|7932.5|7929.7|7928|7925.2|7932.5|7929.7|7926|7923.2|263
1641481380000|2022-01-06 15:03:00|7927.7|7924.9|7930|7927.2|7931|7928.2|7924.3|7921.5|196
1641481390000|2022-01-06 15:03:10|7930.3|7927.5|7931.5|7928.7|7933|7930.2|7929.5|7926.7|52
1641481400000|2022-01-06 15:03:20|7931.3|7928.5|7931|7928.2|7932.5|7929.7|7929.5|7926.7|58
1641481410000|2022-01-06 15:03:30|7931.3|7928.5|7931|7928.2|7934|7931.2|7931|7928.2|44
1641481420000|2022-01-06 15:03:40|7930|7927.2|7928|7925.2|7931|7928.2|7927|7924.2|79
1641481430000|2022-01-06 15:03:50|7928.3|7925.5|7932|7929.2|7933|7930.2|7928.3|7925.5|38
1641481440000|2022-01-06 15:04:00|7931.6|7928.8|7922|7919.2|7932|7929.2|7922|7919.2|108
1641481450000|2022-01-06 15:04:10|7922.5|7919.7|7921.5|7918.7|7925|7922.2|7920.3|7917.5|137
1641481460000|2022-01-06 15:04:20|7921.3|7918.5|7916|7913.2|7922|7919.2|7916|7913.2|263
1641481470000|2022-01-06 15:04:30|7916.3|7913.5|7904.6|7901.8|7916.3|7913.5|7903.3|7900.5|755
1641481480000|2022-01-06 15:04:40|7904.3|7901.5|7902|7899.2|7905.3|7902.5|7901.6|7898.8|180
1641481490000|2022-01-06 15:04:50|7902.1|7899.3|7901.6|7898.8|7904.3|7901.5|7901.6|7898.8|219
1641481500000|2022-01-06 15:05:00|7901.5|7898.7|7908.6|7905.8|7909.1|7906.3|7898.6|7895.8|283
1641481510000|2022-01-06 15:05:10|7908.1|7905.3|7899.3|7896.5|7909.3|7906.5|7898.6|7895.8|496
1641481520000|2022-01-06 15:05:20|7898.9|7896.1|7889.6|7886.8|7898.9|7896.1|7888.6|7885.8|454
1641481530000|2022-01-06 15:05:30|7890.3|7887.5|7888.6|7885.8|7894.3|7891.5|7888.6|7885.8|188
1641481540000|2022-01-06 15:05:40|7887.6|7884.8|7899.3|7896.5|7899.9|7897.1|7887.6|7884.8|393
1641481550000|2022-01-06 15:05:50|7898.6|7895.8|7901.6|7898.8|7904.8|7902|7896.3|7893.5|158
1641481560000|2022-01-06 15:06:00|7902.1|7899.3|7904|7901.2|7905|7902.2|7900.6|7897.8|204
1641481570000|2022-01-06 15:06:10|7903.3|7900.5|7900|7897.2|7904|7901.2|7896|7893.2|131
1641481580000|2022-01-06 15:06:20|7899.3|7896.5|7899|7896.2|7902.3|7899.5|7898.6|7895.8|156
1641481590000|2022-01-06 15:06:30|7898.6|7895.8|7903|7900.2|7904|7901.2|7894.1|7891.3|172
1641481600000|2022-01-06 15:06:40|7902.2|7899.4|7899|7896.2|7902.2|7899.4|7897|7894.2|60
1641481610000|2022-01-06 15:06:50|7898.8|7896|7897.3|7894.5|7898.8|7896|7896|7893.2|86
1641481620000|2022-01-06 15:07:00|7897.6|7894.8|7898.6|7895.8|7899|7896.2|7896|7893.2|151
1641481630000|2022-01-06 15:07:10|7898.5|7895.7|7905|7902.2|7906|7903.2|7898|7895.2|103
1641481640000|2022-01-06 15:07:20|7904.6|7901.8|7908|7905.2|7908.6|7905.8|7904|7901.2|201
1641481650000|2022-01-06 15:07:30|7907.8|7905|7903.6|7900.8|7908.3|7905.5|7903.5|7900.7|283
1641481660000|2022-01-06 15:07:40|7903.8|7901|7895.6|7892.8|7903.8|7901|7894.6|7891.8|601
1641481670000|2022-01-06 15:07:50|7895.9|7893.1|7894.9|7892.1|7896.2|7893.4|7892.7|7889.9|228
1641481680000|2022-01-06 15:08:00|7894.2|7891.4|7902.3|7899.5|7902.9|7900.1|7894.2|7891.4|180
1641481690000|2022-01-06 15:08:10|7902.9|7900.1|7903.6|7900.8|7905.6|7902.8|7900.6|7897.8|174
1641481700000|2022-01-06 15:08:20|7904.6|7901.8|7903.3|7900.5|7905.6|7902.8|7901.6|7898.8|111
1641481710000|2022-01-06 15:08:30|7902.9|7900.1|7904.3|7901.5|7904.8|7902|7902.3|7899.5|93
1641481720000|2022-01-06 15:08:40|7904.6|7901.8|7902.3|7899.5|7905|7902.2|7900.6|7897.8|68
1641481730000|2022-01-06 15:08:50|7902.1|7899.3|7900.2|7897.4|7902.1|7899.3|7897.3|7894.5|95
1641481740000|2022-01-06 15:09:00|7899.6|7896.8|7897.3|7894.5|7899.6|7896.8|7895.9|7893.1|84
1641481750000|2022-01-06 15:09:10|7896.9|7894.1|7899.6|7896.8|7900.6|7897.8|7893.3|7890.5|156
1641481760000|2022-01-06 15:09:20|7899.8|7897|7896.6|7893.8|7899.8|7897|7895.6|7892.8|96
1641481770000|2022-01-06 15:09:30|7896.4|7893.6|7899.6|7896.8|7900.6|7897.8|7894.6|7891.8|72
1641481780000|2022-01-06 15:09:40|7899.1|7896.3|7896.3|7893.5|7900.1|7897.3|7895.6|7892.8|51
1641481790000|2022-01-06 15:09:50|7896.6|7893.8|7894.6|7891.8|7897.6|7894.8|7893.6|7890.8|57
1641481800000|2022-01-06 15:10:00|7894.2|7891.4|7894.6|7891.8|7896.3|7893.5|7892.6|7889.8|100
1641481810000|2022-01-06 15:10:10|7893.6|7890.8|7896.9|7894.1|7898.3|7895.5|7893.3|7890.5|113
1641481820000|2022-01-06 15:10:20|7897|7894.2|7898.6|7895.8|7899.4|7896.6|7895.6|7892.8|61
1641481830000|2022-01-06 15:10:30|7898.2|7895.4|7899.6|7896.8|7899.6|7896.8|7897.2|7894.4|51
1641481840000|2022-01-06 15:10:40|7899.1|7896.3|7895.6|7892.8|7900.9|7898.1|7894.6|7891.8|85
1641481850000|2022-01-06 15:10:50|7895.9|7893.1|7893.6|7890.8|7896.9|7894.1|7892.6|7889.8|82
1641481860000|2022-01-06 15:11:00|7893.2|7890.4|7901.8|7899|7902.6|7899.8|7891.9|7889.1|262
1641481870000|2022-01-06 15:11:10|7901.6|7898.8|7894.8|7892|7902|7899.2|7894.3|7891.5|85
1641481880000|2022-01-06 15:11:20|7895.3|7892.5|7893.3|7890.5|7896.3|7893.5|7891.3|7888.5|89
1641481890000|2022-01-06 15:11:30|7892.6|7889.8|7888.3|7885.5|7893|7890.2|7888.3|7885.5|104
1641481900000|2022-01-06 15:11:40|7888.1|7885.3|7886.6|7883.8|7888.9|7886.1|7884.3|7881.5|236
1641481910000|2022-01-06 15:11:50|7886.8|7884|7888.6|7885.8|7892.3|7889.5|7886.8|7884|296
1641481920000|2022-01-06 15:12:00|7888.9|7886.1|7897.3|7894.5|7898|7895.2|7886.3|7883.5|195
1641481930000|2022-01-06 15:12:10|7897.5|7894.7|7894.6|7891.8|7899|7896.2|7894.6|7891.8|120
1641481940000|2022-01-06 15:12:20|7894.5|7891.7|7896.6|7893.8|7897|7894.2|7894|7891.2|113
1641481950000|2022-01-06 15:12:30|7897|7894.2|7898|7895.2|7899.3|7896.5|7895.6|7892.8|80
1641481960000|2022-01-06 15:12:40|7897.6|7894.8|7896.3|7893.5|7898.6|7895.8|7895.3|7892.5|74
1641481970000|2022-01-06 15:12:50|7895.9|7893.1|7894.9|7892.1|7898.6|7895.8|7894.6|7891.8|105
1641481980000|2022-01-06 15:13:00|7894.8|7892|7887.9|7885.1|7894.8|7892|7885.6|7882.8|199
1641481990000|2022-01-06 15:13:10|7887.6|7884.8|7891.9|7889.1|7893.9|7891.1|7886.9|7884.1|77
1641482000000|2022-01-06 15:13:20|7891.6|7888.8|7894.6|7891.8|7894.9|7892.1|7891.6|7888.8|83
1641482010000|2022-01-06 15:13:30|7893.9|7891.1|7900.6|7897.8|7900.9|7898.1|7893.6|7890.8|177
1641482020000|2022-01-06 15:13:40|7900.8|7898|7904.6|7901.8|7904.9|7902.1|7900.1|7897.3|105
1641482030000|2022-01-06 15:13:50|7905.1|7902.3|7903.6|7900.8|7905.9|7903.1|7902.6|7899.8|74
1641482040000|2022-01-06 15:14:00|7903.4|7900.6|7899.3|7896.5|7905.9|7903.1|7896.3|7893.5|201
1641482050000|2022-01-06 15:14:10|7899.6|7896.8|7895.9|7893.1|7900.9|7898.1|7895.9|7893.1|72
1641482060000|2022-01-06 15:14:20|7896.3|7893.5|7895.3|7892.5|7900.6|7897.8|7895.3|7892.5|180
1641482070000|2022-01-06 15:14:30|7896.3|7893.5|7893.3|7890.5|7897.6|7894.8|7891.6|7888.8|306
1641482080000|2022-01-06 15:14:40|7892.9|7890.1|7893.6|7890.8|7894.6|7891.8|7892.3|7889.5|75
1641482090000|2022-01-06 15:14:50|7892.8|7890|7894.6|7891.8|7896.3|7893.5|7892.8|7890|50
1641482100000|2022-01-06 15:15:00|7894.9|7892.1|7898.3|7895.5|7900.3|7897.5|7893.3|7890.5|126
1641482110000|2022-01-06 15:15:10|7897.9|7895.1|7897.3|7894.5|7898.3|7895.5|7895.3|7892.5|101
1641482120000|2022-01-06 15:15:20|7897.6|7894.8|7898.9|7896.1|7900.3|7897.5|7894.9|7892.1|209
1641482130000|2022-01-06 15:15:30|7898.6|7895.8|7895.3|7892.5|7899.9|7897.1|7895.3|7892.5|60
1641482140000|2022-01-06 15:15:40|7894.9|7892.1|7889.3|7886.5|7894.9|7892.1|7887.8|7885|150
1641482150000|2022-01-06 15:15:50|7889.6|7886.8|7888.9|7886.1|7890.3|7887.5|7886.6|7883.8|88
1641482160000|2022-01-06 15:16:00|7888.3|7885.5|7891.8|7889|7892.3|7889.5|7887.3|7884.5|107
1641482170000|2022-01-06 15:16:10|7891.6|7888.8|7888.3|7885.5|7892.6|7889.8|7888.3|7885.5|83
1641482180000|2022-01-06 15:16:20|7888.8|7886|7890.6|7887.8|7891|7888.2|7888.6|7885.8|93
1641482190000|2022-01-06 15:16:30|7890.8|7888|7893.9|7891.1|7894.1|7891.3|7890.4|7887.6|72
1641482200000|2022-01-06 15:16:40|7893.6|7890.8|7893.6|7890.8|7895.9|7893.1|7892.9|7890.1|52
1641482210000|2022-01-06 15:16:50|7893.1|7890.3|7893.6|7890.8|7894.6|7891.8|7891.6|7888.8|49
1641482220000|2022-01-06 15:17:00|7893.9|7891.1|7896.6|7893.8|7897.6|7894.8|7891.6|7888.8|142
1641482230000|2022-01-06 15:17:10|7897.3|7894.5|7897.4|7894.6|7900|7897.2|7896.1|7893.3|129
1641482240000|2022-01-06 15:17:20|7897.1|7894.3|7897.1|7894.3|7898.6|7895.8|7896.1|7893.3|44
1641482250000|2022-01-06 15:17:30|7896.9|7894.1|7899.1|7896.3|7899.1|7896.3|7895.9|7893.1|61
1641482260000|2022-01-06 15:17:40|7898.6|7895.8|7896.6|7893.8|7900.6|7897.8|7896.6|7893.8|93
1641482270000|2022-01-06 15:17:50|7896.9|7894.1|7896.6|7893.8|7899.9|7897.1|7895.9|7893.1|63
1641482280000|2022-01-06 15:18:00|7896.3|7893.5|7889.1|7886.3|7896.6|7893.8|7887.9|7885.1|176
1641482290000|2022-01-06 15:18:10|7889.4|7886.6|7884.3|7881.5|7890.3|7887.5|7884.3|7881.5|137
1641482300000|2022-01-06 15:18:20|7885.1|7882.3|7886.3|7883.5|7887.3|7884.5|7884.3|7881.5|82
1641482310000|2022-01-06 15:18:30|7885.6|7882.8|7887.6|7884.8|7888.3|7885.5|7885.6|7882.8|95
1641482320000|2022-01-06 15:18:40|7887.3|7884.5|7884.6|7881.8|7887.6|7884.8|7883.6|7880.8|107
1641482330000|2022-01-06 15:18:50|7884.3|7881.5|7883.6|7880.8|7886.3|7883.5|7883.6|7880.8|75
1641482340000|2022-01-06 15:19:00|7883.1|7880.3|7887.6|7884.8|7888.1|7885.3|7879.6|7876.8|360
1641482350000|2022-01-06 15:19:10|7887.8|7885|7889.6|7886.8|7889.6|7886.8|7887.6|7884.8|157
1641482360000|2022-01-06 15:19:20|7889.2|7886.4|7891.6|7888.8|7892.3|7889.5|7888.6|7885.8|97
1641482370000|2022-01-06 15:19:30|7891.4|7888.6|7890.3|7887.5|7892.1|7889.3|7888.6|7885.8|78
1641482380000|2022-01-06 15:19:40|7890.1|7887.3|7891.6|7888.8|7891.9|7889.1|7889.9|7887.1|57
1641482390000|2022-01-06 15:19:50|7890.6|7887.8|7891.3|7888.5|7892.6|7889.8|7890.3|7887.5|46
1641482400000|2022-01-06 15:20:00|7891.6|7888.8|7892.6|7889.8|7893.6|7890.8|7890.3|7887.5|110
1641482410000|2022-01-06 15:20:10|7892.3|7889.5|7892.3|7889.5|7894.8|7892|7891.3|7888.5|95
1641482420000|2022-01-06 15:20:20|7892.9|7890.1|7895.3|7892.5|7895.4|7892.6|7892.8|7890|80
1641482430000|2022-01-06 15:20:30|7894.6|7891.8|7896.3|7893.5|7896.3|7893.5|7894.6|7891.8|68
1641482440000|2022-01-06 15:20:40|7896.6|7893.8|7905.3|7902.5|7905.6|7902.8|7896.6|7893.8|271
1641482450000|2022-01-06 15:20:50|7905.1|7902.3|7903.3|7900.5|7905.3|7902.5|7901.8|7899|93
1641482460000|2022-01-06 15:21:00|7902.8|7900|7901.6|7898.8|7904.3|7901.5|7900.3|7897.5|147
1641482470000|2022-01-06 15:21:10|7901.3|7898.5|7893.9|7891.1|7901.9|7899.1|7893.3|7890.5|215
1641482480000|2022-01-06 15:21:20|7893.6|7890.8|7888.4|7885.6|7893.8|7891|7888.3|7885.5|124
1641482490000|2022-01-06 15:21:30|7888.6|7885.8|7891.6|7888.8|7892.9|7890.1|7888.1|7885.3|84
1641482500000|2022-01-06 15:21:40|7891.3|7888.5|7888.6|7885.8|7891.6|7888.8|7888.6|7885.8|62
1641482510000|2022-01-06 15:21:50|7888.8|7886|7888.7|7885.9|7891.6|7888.8|7888.6|7885.8|82
1641482520000|2022-01-06 15:22:00|7888.6|7885.8|7890.2|7887.4|7891.2|7888.4|7885.2|7882.4|92
1641482530000|2022-01-06 15:22:10|7889.7|7886.9|7893.2|7890.4|7893.9|7891.1|7889.2|7886.4|47
1641482540000|2022-01-06 15:22:20|7892.7|7889.9|7894.6|7891.8|7895.2|7892.4|7892.7|7889.9|46
1641482550000|2022-01-06 15:22:30|7894.2|7891.4|7899.9|7897.1|7902.2|7899.4|7892.9|7890.1|156
1641482560000|2022-01-06 15:22:40|7900.2|7897.4|7899.9|7897.1|7900.2|7897.4|7897.9|7895.1|95
1641482570000|2022-01-06 15:22:50|7900.2|7897.4|7896.2|7893.4|7901.6|7898.8|7895.9|7893.1|216
1641482580000|2022-01-06 15:23:00|7896.4|7893.6|7900.9|7898.1|7900.9|7898.1|7895.7|7892.9|92
1641482590000|2022-01-06 15:23:10|7901.3|7898.5|7900.9|7898.1|7901.9|7899.1|7897.9|7895.1|73
1641482600000|2022-01-06 15:23:20|7900.6|7897.8|7898.9|7896.1|7900.9|7898.1|7897.4|7894.6|82
1641482610000|2022-01-06 15:23:30|7898.6|7895.8|7897.9|7895.1|7899.4|7896.6|7896.6|7893.8|40
1641482620000|2022-01-06 15:23:40|7897.6|7894.8|7895.9|7893.1|7898.2|7895.4|7894.9|7892.1|47
1641482630000|2022-01-06 15:23:50|7895.6|7892.8|7894.1|7891.3|7895.6|7892.8|7893.6|7890.8|37
1641482640000|2022-01-06 15:24:00|7893.9|7891.1|7888.9|7886.1|7894.4|7891.6|7888.2|7885.4|92
1641482650000|2022-01-06 15:24:10|7889.2|7886.4|7891.9|7889.1|7892.9|7890.1|7888.2|7885.4|36
1641482660000|2022-01-06 15:24:20|7891.7|7888.9|7893.9|7891.1|7894.9|7892.1|7891.6|7888.8|64
1641482670000|2022-01-06 15:24:30|7894.4|7891.6|7895.9|7893.1|7895.9|7893.1|7892.9|7890.1|51
1641482680000|2022-01-06 15:24:40|7896.3|7893.5|7902.9|7900.1|7902.9|7900.1|7896.2|7893.4|62
1641482690000|2022-01-06 15:24:50|7902.6|7899.8|7904.6|7901.8|7905.7|7902.9|7900.9|7898.1|125
1641482700000|2022-01-06 15:25:00|7905.2|7902.4|7907.9|7905.1|7908.6|7905.8|7903.6|7900.8|120
1641482710000|2022-01-06 15:25:10|7907.7|7904.9|7907.6|7904.8|7908.6|7905.8|7904.6|7901.8|95
1641482720000|2022-01-06 15:25:20|7907.8|7905|7907.6|7904.8|7909.2|7906.4|7906.9|7904.1|283
1641482730000|2022-01-06 15:25:30|7907.3|7904.5|7913|7910.2|7913.3|7910.5|7907|7904.2|234
1641482740000|2022-01-06 15:25:40|7913.3|7910.5|7917.3|7914.5|7918.8|7916|7913|7910.2|301
1641482750000|2022-01-06 15:25:50|7916.8|7914|7918.3|7915.5|7918.7|7915.9|7916.3|7913.5|103
1641482760000|2022-01-06 15:26:00|7918.1|7915.3|7920.3|7917.5|7921.3|7918.5|7916.3|7913.5|127
1641482770000|2022-01-06 15:26:10|7921|7918.2|7922|7919.2|7922.3|7919.5|7920.3|7917.5|102
1641482780000|2022-01-06 15:26:20|7922.3|7919.5|7923.5|7920.7|7924|7921.2|7921|7918.2|115
1641482790000|2022-01-06 15:26:30|7923.3|7920.5|7919|7916.2|7926|7923.2|7918.6|7915.8|219
1641482800000|2022-01-06 15:26:40|7920|7917.2|7923|7920.2|7923.5|7920.7|7920|7917.2|64
1641482810000|2022-01-06 15:26:50|7924|7921.2|7923.5|7920.7|7925|7922.2|7923|7920.2|58
1641482820000|2022-01-06 15:27:00|7923.3|7920.5|7924.3|7921.5|7926|7923.2|7922|7919.2|116
1641482830000|2022-01-06 15:27:10|7924|7921.2|7927|7924.2|7927|7924.2|7924|7921.2|66
1641482840000|2022-01-06 15:27:20|7928.3|7925.5|7925|7922.2|7928.3|7925.5|7924|7921.2|112
1641482850000|2022-01-06 15:27:30|7924.7|7921.9|7923|7920.2|7927|7924.2|7922.3|7919.5|93
1641482860000|2022-01-06 15:27:40|7922.6|7919.8|7922|7919.2|7922.6|7919.8|7921|7918.2|36
1641482870000|2022-01-06 15:27:50|7922.3|7919.5|7923.8|7921|7924.5|7921.7|7922|7919.2|117
1641482880000|2022-01-06 15:28:00|7923.5|7920.7|7921.8|7919|7923.5|7920.7|7917.5|7914.7|119
1641482890000|2022-01-06 15:28:10|7921.3|7918.5|7921.5|7918.7|7922.5|7919.7|7919.9|7917.1|36
1641482900000|2022-01-06 15:28:20|7921.3|7918.5|7915.3|7912.5|7921.3|7918.5|7912.3|7909.5|124
1641482910000|2022-01-06 15:28:30|7915|7912.2|7917.3|7914.5|7917.3|7914.5|7914.3|7911.5|69
1641482920000|2022-01-06 15:28:40|7917|7914.2|7914.5|7911.7|7917.6|7914.8|7914.5|7911.7|51
1641482930000|2022-01-06 15:28:50|7914.3|7911.5|7914.8|7912|7915.3|7912.5|7911|7908.2|269
1641482940000|2022-01-06 15:29:00|7915.1|7912.3|7919.1|7916.3|7920.1|7917.3|7914.8|7912|72
1641482950000|2022-01-06 15:29:10|7918.9|7916.1|7915.5|7912.7|7920.1|7917.3|7915.5|7912.7|73
1641482960000|2022-01-06 15:29:20|7915.3|7912.5|7918.5|7915.7|7918.8|7916|7914.5|7911.7|32
1641482970000|2022-01-06 15:29:30|7918.3|7915.5|7922.8|7920|7923|7920.2|7918|7915.2|52
1641482980000|2022-01-06 15:29:40|7922.5|7919.7|7926.3|7923.5|7926.5|7923.7|7922.5|7919.7|79
1641482990000|2022-01-06 15:29:50|7925.5|7922.7|7926.3|7923.5|7927|7924.2|7925.3|7922.5|51
1641483000000|2022-01-06 15:30:00|7925.1|7922.3|7931.5|7928.7|7931.7|7928.9|7925|7922.2|292
1641483010000|2022-01-06 15:30:10|7931.3|7928.5|7926.7|7923.9|7931.3|7928.5|7925.5|7922.7|151
1641483020000|2022-01-06 15:30:20|7926.5|7923.7|7925.7|7922.9|7927.7|7924.9|7925|7922.2|147
1641483030000|2022-01-06 15:30:30|7926.3|7923.5|7928.7|7925.9|7929.4|7926.6|7925.7|7922.9|121
1641483040000|2022-01-06 15:30:40|7928.9|7926.1|7930.7|7927.9|7930.7|7927.9|7926.4|7923.6|80
1641483050000|2022-01-06 15:30:50|7929.9|7927.1|7925.7|7922.9|7930.7|7927.9|7925.7|7922.9|103
1641483060000|2022-01-06 15:31:00|7925.9|7923.1|7928.2|7925.4|7928.7|7925.9|7925.9|7923.1|61
1641483070000|2022-01-06 15:31:10|7927.9|7925.1|7932.4|7929.6|7932.4|7929.6|7927.9|7925.1|61
1641483080000|2022-01-06 15:31:20|7932|7929.2|7933.7|7930.9|7933.7|7930.9|7930.4|7927.6|82
1641483090000|2022-01-06 15:31:30|7933.2|7930.4|7930.9|7928.1|7935.7|7932.9|7930.9|7928.1|67
1641483100000|2022-01-06 15:31:40|7930.7|7927.9|7930.7|7927.9|7932.4|7929.6|7928.7|7925.9|107
1641483110000|2022-01-06 15:31:50|7930.9|7928.1|7931.7|7928.9|7932.7|7929.9|7930.7|7927.9|57
1641483120000|2022-01-06 15:32:00|7931.4|7928.6|7934.4|7931.6|7935.4|7932.6|7930.7|7927.9|63
1641483130000|2022-01-06 15:32:10|7934.5|7931.7|7935.2|7932.4|7935.7|7932.9|7933.4|7930.6|88
1641483140000|2022-01-06 15:32:20|7934.9|7932.1|7933.7|7930.9|7936.4|7933.6|7933.7|7930.9|53
1641483150000|2022-01-06 15:32:30|7933.9|7931.1|7934.4|7931.6|7935.7|7932.9|7933.2|7930.4|51
1641483160000|2022-01-06 15:32:40|7934.2|7931.4|7935.4|7932.6|7936.4|7933.6|7933.7|7930.9|25
1641483170000|2022-01-06 15:32:50|7935.7|7932.9|7935.4|7932.6|7938.4|7935.6|7935.4|7932.6|85
1641483180000|2022-01-06 15:33:00|7935|7932.2|7933|7930.2|7937.4|7934.6|7932.7|7929.9|207
1641483190000|2022-01-06 15:33:10|7933.4|7930.6|7930.7|7927.9|7934.7|7931.9|7930.2|7927.4|69
1641483200000|2022-01-06 15:33:20|7930.5|7927.7|7931.2|7928.4|7931.7|7928.9|7927|7924.2|152
1641483210000|2022-01-06 15:33:30|7931.4|7928.6|7934.7|7931.9|7935.4|7932.6|7931|7928.2|49
1641483220000|2022-01-06 15:33:40|7934.4|7931.6|7935.7|7932.9|7936.4|7933.6|7934.4|7931.6|75
1641483230000|2022-01-06 15:33:50|7935.5|7932.7|7936.9|7934.1|7940|7937.2|7935.4|7932.6|218
1641483240000|2022-01-06 15:34:00|7936.7|7933.9|7937.7|7934.9|7937.7|7934.9|7934.7|7931.9|51
1641483250000|2022-01-06 15:34:10|7938.2|7935.4|7936.7|7933.9|7938.4|7935.6|7935.4|7932.6|134
1641483260000|2022-01-06 15:34:20|7936.9|7934.1|7937.7|7934.9|7938.4|7935.6|7936|7933.2|48
1641483270000|2022-01-06 15:34:30|7937.4|7934.6|7938.4|7935.6|7939.7|7936.9|7936.7|7933.9|48
1641483280000|2022-01-06 15:34:40|7938.7|7935.9|7938.7|7935.9|7940|7937.2|7937.7|7934.9|39
1641483290000|2022-01-06 15:34:50|7938.5|7935.7|7937.7|7934.9|7938.5|7935.7|7936|7933.2|38
1641483300000|2022-01-06 15:35:00|7936.7|7933.9|7937|7934.2|7937.7|7934.9|7933.7|7930.9|84
1641483310000|2022-01-06 15:35:10|7936.7|7933.9|7940.2|7937.4|7942.4|7939.6|7936.5|7933.7|157
1641483320000|2022-01-06 15:35:20|7939.9|7937.1|7940.7|7937.9|7941.4|7938.6|7939.9|7937.1|49
1641483330000|2022-01-06 15:35:30|7940.9|7938.1|7941.9|7939.1|7943.7|7940.9|7940.7|7937.9|78
1641483340000|2022-01-06 15:35:40|7941.7|7938.9|7940.9|7938.1|7943.7|7940.9|7940.7|7937.9|52
1641483350000|2022-01-06 15:35:50|7941.4|7938.6|7939.4|7936.6|7943.7|7940.9|7939|7936.2|116
1641483360000|2022-01-06 15:36:00|7939.2|7936.4|7940.7|7937.9|7940.7|7937.9|7938.4|7935.6|33
1641483370000|2022-01-06 15:36:10|7940.9|7938.1|7941.9|7939.1|7942.4|7939.6|7940.4|7937.6|55
1641483380000|2022-01-06 15:36:20|7942|7939.2|7940.7|7937.9|7943.4|7940.6|7940.7|7937.9|134
1641483390000|2022-01-06 15:36:30|7940.9|7938.1|7942.4|7939.6|7942.4|7939.6|7939.4|7936.6|56
1641483400000|2022-01-06 15:36:40|7942|7939.2|7941.4|7938.6|7942.4|7939.6|7940.4|7937.6|64
1641483410000|2022-01-06 15:36:50|7942.4|7939.6|7941.4|7938.6|7942.4|7939.6|7939.7|7936.9|71
1641483420000|2022-01-06 15:37:00|7942.2|7939.4|7939.7|7936.9|7942.4|7939.6|7938.9|7936.1|124
1641483430000|2022-01-06 15:37:10|7940|7937.2|7940.7|7937.9|7941.4|7938.6|7939.7|7936.9|48
1641483440000|2022-01-06 15:37:20|7940.4|7937.6|7941.4|7938.6|7941.4|7938.6|7940.4|7937.6|23
1641483450000|2022-01-06 15:37:30|7941.7|7938.9|7945.4|7942.6|7947.4|7944.6|7941.4|7938.6|150
1641483460000|2022-01-06 15:37:40|7945.7|7942.9|7943.7|7940.9|7945.9|7943.1|7943.2|7940.4|70
1641483470000|2022-01-06 15:37:50|7943.3|7940.5|7942.7|7939.9|7943.7|7940.9|7940.7|7937.9|51
1641483480000|2022-01-06 15:38:00|7942.4|7939.6|7943.9|7941.1|7943.9|7941.1|7940.4|7937.6|67
1641483490000|2022-01-06 15:38:10|7944|7941.2|7943|7940.2|7945.4|7942.6|7941.7|7938.9|98
1641483500000|2022-01-06 15:38:20|7942.7|7939.9|7942.7|7939.9|7944.7|7941.9|7942.4|7939.6|44
1641483510000|2022-01-06 15:38:30|7942.8|7940|7943.7|7940.9|7943.7|7940.9|7941.7|7938.9|41
1641483520000|2022-01-06 15:38:40|7943|7940.2|7942.7|7939.9|7944.5|7941.7|7942.3|7939.5|27
1641483530000|2022-01-06 15:38:50|7941.7|7938.9|7941.3|7938.5|7942.3|7939.5|7940.7|7937.9|28
1641483540000|2022-01-06 15:39:00|7941.7|7938.9|7939.8|7937|7942.7|7939.9|7939.3|7936.5|80
1641483550000|2022-01-06 15:39:10|7940.3|7937.5|7934.7|7931.9|7940.7|7937.9|7934.7|7931.9|111
1641483560000|2022-01-06 15:39:20|7934.8|7932|7934.3|7931.5|7937.3|7934.5|7934.3|7931.5|61
1641483570000|2022-01-06 15:39:30|7934.7|7931.9|7932.7|7929.9|7935.7|7932.9|7932.7|7929.9|76
1641483580000|2022-01-06 15:39:40|7933|7930.2|7937.7|7934.9|7938.7|7935.9|7933|7930.2|76
1641483590000|2022-01-06 15:39:50|7937.8|7935|7940.3|7937.5|7940.7|7937.9|7936.3|7933.5|43
1641483600000|2022-01-06 15:40:00|7941.2|7938.4|7945.3|7942.5|7945.3|7942.5|7940.7|7937.9|140
1641483610000|2022-01-06 15:40:10|7945.7|7942.9|7941.3|7938.5|7945.7|7942.9|7941.3|7938.5|115
1641483620000|2022-01-06 15:40:20|7941.7|7938.9|7940.8|7938|7942.3|7939.5|7940.7|7937.9|113
1641483630000|2022-01-06 15:40:30|7940.7|7937.9|7942.7|7939.9|7942.7|7939.9|7939.7|7936.9|86
1641483640000|2022-01-06 15:40:40|7943|7940.2|7936.7|7933.9|7943.7|7940.9|7936.7|7933.9|67
1641483650000|2022-01-06 15:40:50|7937|7934.2|7937.2|7934.4|7937.7|7934.9|7936.8|7934|27
1641483660000|2022-01-06 15:41:00|7936.7|7933.9|7935.7|7932.9|7936.7|7933.9|7933.7|7930.9|98
1641483670000|2022-01-06 15:41:10|7935.2|7932.4|7933.7|7930.9|7935.3|7932.5|7933.7|7930.9|67
1641483680000|2022-01-06 15:41:20|7933.3|7930.5|7935.3|7932.5|7936.3|7933.5|7933|7930.2|140
1641483690000|2022-01-06 15:41:30|7935|7932.2|7936.7|7933.9|7937|7934.2|7934.7|7931.9|39
1641483700000|2022-01-06 15:41:40|7936.8|7934|7937.8|7935|7939|7936.2|7936.8|7934|135
1641483710000|2022-01-06 15:41:50|7938.3|7935.5|7939.3|7936.5|7940.3|7937.5|7936.3|7933.5|38
1641483720000|2022-01-06 15:42:00|7939.8|7937|7935.8|7933|7940.3|7937.5|7935.3|7932.5|287
1641483730000|2022-01-06 15:42:10|7936|7933.2|7931.3|7928.5|7937.3|7934.5|7931.3|7928.5|108
1641483740000|2022-01-06 15:42:20|7931.8|7929|7933.7|7930.9|7933.7|7930.9|7931.3|7928.5|49
1641483750000|2022-01-06 15:42:30|7933.3|7930.5|7933.3|7930.5|7933.7|7930.9|7931.7|7928.9|50
1641483760000|2022-01-06 15:42:40|7933.7|7930.9|7932.7|7929.9|7933.7|7930.9|7932.3|7929.5|36
1641483770000|2022-01-06 15:42:50|7932.3|7929.5|7933.8|7931|7935.2|7932.4|7932.3|7929.5|38
1641483780000|2022-01-06 15:43:00|7934|7931.2|7932.7|7929.9|7935|7932.2|7931.7|7928.9|30
1641483790000|2022-01-06 15:43:10|7933|7930.2|7934.3|7931.5|7936.3|7933.5|7933|7930.2|31
1641483800000|2022-01-06 15:43:20|7934.7|7931.9|7937.7|7934.9|7937.7|7934.9|7934.7|7931.9|26
1641483810000|2022-01-06 15:43:30|7938|7935.2|7936.7|7933.9|7938.3|7935.5|7936.3|7933.5|409
1641483820000|2022-01-06 15:43:40|7937.2|7934.4|7938.3|7935.5|7938.3|7935.5|7936.3|7933.5|48
1641483830000|2022-01-06 15:43:50|7938.2|7935.4|7939|7936.2|7940.7|7937.9|7937.8|7935|90
1641483840000|2022-01-06 15:44:00|7938.7|7935.9|7938.3|7935.5|7940.3|7937.5|7937.3|7934.5|37
1641483850000|2022-01-06 15:44:10|7938.7|7935.9|7929.3|7926.5|7938.7|7935.9|7929.3|7926.5|93
1641483860000|2022-01-06 15:44:20|7928.3|7925.5|7919.3|7916.5|7928.3|7925.5|7919.3|7916.5|475
1641483870000|2022-01-06 15:44:30|7919|7916.2|7918.3|7915.5|7920|7917.2|7916|7913.2|135
1641483880000|2022-01-06 15:44:40|7918.5|7915.7|7918|7915.2|7920.3|7917.5|7917.3|7914.5|46
1641483890000|2022-01-06 15:44:50|7917.8|7915|7918.3|7915.5|7919|7916.2|7917.3|7914.5|70
1641483900000|2022-01-06 15:45:00|7918.7|7915.9|7921.3|7918.5|7922.3|7919.5|7918.3|7915.5|100
1641483910000|2022-01-06 15:45:10|7921.6|7918.8|7924.3|7921.5|7924.3|7921.5|7921.6|7918.8|74
1641483920000|2022-01-06 15:45:20|7923.6|7920.8|7927|7924.2|7927|7924.2|7923.6|7920.8|137
1641483930000|2022-01-06 15:45:30|7926.6|7923.8|7927|7924.2|7927|7924.2|7925.6|7922.8|73
1641483940000|2022-01-06 15:45:40|7926.3|7923.5|7925.3|7922.5|7927|7924.2|7925|7922.2|48
1641483950000|2022-01-06 15:45:50|7925.7|7922.9|7923.5|7920.7|7927|7924.2|7923.3|7920.5|96
1641483960000|2022-01-06 15:46:00|7923.3|7920.5|7924|7921.2|7925|7922.2|7920.6|7917.8|71
1641483970000|2022-01-06 15:46:10|7924.2|7921.4|7926|7923.2|7927|7924.2|7924|7921.2|51
1641483980000|2022-01-06 15:46:20|7926.3|7923.5|7925.5|7922.7|7926.3|7923.5|7924.6|7921.8|36
1641483990000|2022-01-06 15:46:30|7925.7|7922.9|7925|7922.2|7926.3|7923.5|7924.3|7921.5|37
1641484000000|2022-01-06 15:46:40|7925.3|7922.5|7923.8|7921|7925.8|7923|7923.6|7920.8|38
1641484010000|2022-01-06 15:46:50|7924|7921.2|7924|7921.2|7925.3|7922.5|7923.3|7920.5|36
1641484020000|2022-01-06 15:47:00|7925|7922.2|7926|7923.2|7927.8|7925|7924.6|7921.8|99
1641484030000|2022-01-06 15:47:10|7926.3|7923.5|7928.3|7925.5|7929|7926.2|7926|7923.2|47
1641484040000|2022-01-06 15:47:20|7929|7926.2|7934.3|7931.5|7935.3|7932.5|7929|7926.2|132
1641484050000|2022-01-06 15:47:30|7934|7931.2|7934.3|7931.5|7936.3|7933.5|7934|7931.2|62
1641484060000|2022-01-06 15:47:40|7934.6|7931.8|7933|7930.2|7935.3|7932.5|7931.6|7928.8|39
1641484070000|2022-01-06 15:47:50|7933.3|7930.5|7933|7930.2|7934.3|7931.5|7932.3|7929.5|68
1641484080000|2022-01-06 15:48:00|7932.5|7929.7|7928.3|7925.5|7932.5|7929.7|7928|7925.2|96
1641484090000|2022-01-06 15:48:10|7928.6|7925.8|7929.3|7926.5|7931.3|7928.5|7928|7925.2|75
1641484100000|2022-01-06 15:48:20|7929.6|7926.8|7931.3|7928.5|7933|7930.2|7929.6|7926.8|54
1641484110000|2022-01-06 15:48:30|7931|7928.2|7927.8|7925|7931.3|7928.5|7927.8|7925|33
1641484120000|2022-01-06 15:48:40|7927.5|7924.7|7926|7923.2|7927.5|7924.7|7923|7920.2|121
1641484130000|2022-01-06 15:48:50|7925.8|7923|7925.3|7922.5|7926.8|7924|7925.3|7922.5|22
1641484140000|2022-01-06 15:49:00|7924.6|7921.8|7925.3|7922.5|7926|7923.2|7924|7921.2|119
1641484150000|2022-01-06 15:49:10|7925.8|7923|7927.3|7924.5|7927.5|7924.7|7925.8|7923|32
1641484160000|2022-01-06 15:49:20|7927|7924.2|7925|7922.2|7928|7925.2|7924.5|7921.7|99
1641484170000|2022-01-06 15:49:30|7925.3|7922.5|7926|7923.2|7928|7925.2|7925|7922.2|80
1641484180000|2022-01-06 15:49:40|7925.5|7922.7|7928.3|7925.5|7928.8|7926|7925|7922.2|39
1641484190000|2022-01-06 15:49:50|7928.6|7925.8|7929.3|7926.5|7929.3|7926.5|7927.3|7924.5|57
1641484200000|2022-01-06 15:50:00|7929|7926.2|7929.3|7926.5|7933|7930.2|7928.3|7925.5|99
1641484210000|2022-01-06 15:50:10|7928.3|7925.5|7926|7923.2|7928.3|7925.5|7925|7922.2|87
1641484220000|2022-01-06 15:50:20|7926.3|7923.5|7929.3|7926.5|7930|7927.2|7925.3|7922.5|68
1641484230000|2022-01-06 15:50:30|7929|7926.2|7930.3|7927.5|7931.3|7928.5|7928|7925.2|42
1641484240000|2022-01-06 15:50:40|7931.3|7928.5|7930.3|7927.5|7932.3|7929.5|7930.3|7927.5|26
1641484250000|2022-01-06 15:50:50|7930.6|7927.8|7931.3|7928.5|7931.6|7928.8|7930.3|7927.5|27
1641484260000|2022-01-06 15:51:00|7930.6|7927.8|7926.3|7923.5|7931.3|7928.5|7926.3|7923.5|36
1641484270000|2022-01-06 15:51:10|7926.6|7923.8|7924.3|7921.5|7927.3|7924.5|7922.3|7919.5|151
1641484280000|2022-01-06 15:51:20|7923.3|7920.5|7924.8|7922|7925.3|7922.5|7923.3|7920.5|40
1641484290000|2022-01-06 15:51:30|7924.5|7921.7|7922.3|7919.5|7925|7922.2|7922.3|7919.5|87
1641484300000|2022-01-06 15:51:40|7922|7919.2|7918.8|7916|7923.8|7921|7917|7914.2|188
1641484310000|2022-01-06 15:51:50|7919.3|7916.5|7920.6|7917.8|7921.3|7918.5|7919|7916.2|320
1641484320000|2022-01-06 15:52:00|7921|7918.2|7922.6|7919.8|7924.6|7921.8|7921|7918.2|138
1641484330000|2022-01-06 15:52:10|7923|7920.2|7920|7917.2|7923.6|7920.8|7918|7915.2|189
1641484340000|2022-01-06 15:52:20|7920.3|7917.5|7920.1|7917.3|7921.6|7918.8|7919.1|7916.3|64
1641484350000|2022-01-06 15:52:30|7920.3|7917.5|7923.1|7920.3|7923.6|7920.8|7920.3|7917.5|56
1641484360000|2022-01-06 15:52:40|7922.3|7919.5|7920.6|7917.8|7922.6|7919.8|7920.1|7917.3|13
1641484370000|2022-01-06 15:52:50|7921|7918.2|7922.6|7919.8|7922.6|7919.8|7921|7918.2|44
1641484380000|2022-01-06 15:53:00|7922.3|7919.5|7924.6|7921.8|7925.6|7922.8|7922.3|7919.5|41
1641484390000|2022-01-06 15:53:10|7925|7922.2|7925.1|7922.3|7925.1|7922.3|7922.6|7919.8|48
1641484400000|2022-01-06 15:53:20|7925.3|7922.5|7925.3|7922.5|7926.6|7923.8|7924.6|7921.8|19
1641484410000|2022-01-06 15:53:30|7925.6|7922.8|7926.6|7923.8|7930|7927.2|7924.6|7921.8|56
1641484420000|2022-01-06 15:53:40|7927.6|7924.8|7926.6|7923.8|7928.8|7926|7925.3|7922.5|31
1641484430000|2022-01-06 15:53:50|7926.3|7923.5|7926.6|7923.8|7926.6|7923.8|7925.3|7922.5|6
1641484440000|2022-01-06 15:54:00|7926.1|7923.3|7923.3|7920.5|7926.1|7923.3|7922.6|7919.8|70
1641484450000|2022-01-06 15:54:10|7923.6|7920.8|7922.1|7919.3|7924.1|7921.3|7921.8|7919|32
1641484460000|2022-01-06 15:54:20|7921.8|7919|7919.8|7917|7922.6|7919.8|7919.8|7917|66
1641484470000|2022-01-06 15:54:30|7920|7917.2|7923.6|7920.8|7923.6|7920.8|7920|7917.2|40
1641484480000|2022-01-06 15:54:40|7924.3|7921.5|7925.3|7922.5|7926.3|7923.5|7924.3|7921.5|21
1641484490000|2022-01-06 15:54:50|7926.3|7923.5|7927.6|7924.8|7927.6|7924.8|7925.3|7922.5|22
1641484500000|2022-01-06 15:55:00|7927.5|7924.7|7927.6|7924.8|7928.3|7925.5|7926.6|7923.8|35
1641484510000|2022-01-06 15:55:10|7927.3|7924.5|7925.3|7922.5|7928.3|7925.5|7925.3|7922.5|32
1641484520000|2022-01-06 15:55:20|7925.5|7922.7|7922|7919.2|7926.1|7923.3|7922|7919.2|199
1641484530000|2022-01-06 15:55:30|7922.3|7919.5|7922.3|7919.5|7923.3|7920.5|7922|7919.2|28
1641484540000|2022-01-06 15:55:40|7921|7918.2|7924|7921.2|7924.3|7921.5|7921|7918.2|37
1641484550000|2022-01-06 15:55:50|7924.3|7921.5|7926.5|7923.7|7927.5|7924.7|7924.3|7921.5|44
1641484560000|2022-01-06 15:56:00|7926.3|7923.5|7912.3|7909.5|7927.3|7924.5|7910|7907.2|374
1641484570000|2022-01-06 15:56:10|7912.6|7909.8|7912.3|7909.5|7915.8|7913|7911.3|7908.5|199
1641484580000|2022-01-06 15:56:20|7913|7910.2|7916|7913.2|7916.3|7913.5|7911.3|7908.5|146
1641484590000|2022-01-06 15:56:30|7916.3|7913.5|7912.3|7909.5|7917.3|7914.5|7912.1|7909.3|108
1641484600000|2022-01-06 15:56:40|7912.5|7909.7|7909.9|7907.1|7913.3|7910.5|7906.6|7903.8|239
1641484610000|2022-01-06 15:56:50|7910.3|7907.5|7913.8|7911|7914.3|7911.5|7909.6|7906.8|107
1641484620000|2022-01-06 15:57:00|7914.9|7912.1|7924.3|7921.5|7924.9|7922.1|7914.9|7912.1|227
1641484630000|2022-01-06 15:57:10|7923.3|7920.5|7927.3|7924.5|7928.9|7926.1|7923.3|7920.5|72
1641484640000|2022-01-06 15:57:20|7927.4|7924.6|7933.9|7931.1|7933.9|7931.1|7927.4|7924.6|107
1641484650000|2022-01-06 15:57:30|7933.8|7931|7933.9|7931.1|7936.9|7934.1|7932.9|7930.1|118
1641484660000|2022-01-06 15:57:40|7932.9|7930.1|7933.9|7931.1|7934.1|7931.3|7931.9|7929.1|72
1641484670000|2022-01-06 15:57:50|7934.1|7931.3|7931.8|7929|7935.9|7933.1|7930.9|7928.1|94
1641484680000|2022-01-06 15:58:00|7931.6|7928.8|7935.3|7932.5|7935.3|7932.5|7929.9|7927.1|59
1641484690000|2022-01-06 15:58:10|7935.6|7932.8|7932.3|7929.5|7936.3|7933.5|7931.6|7928.8|88
1641484700000|2022-01-06 15:58:20|7932.6|7929.8|7931.8|7929|7932.6|7929.8|7930.3|7927.5|59
1641484710000|2022-01-06 15:58:30|7931.6|7928.8|7927.6|7924.8|7932.3|7929.5|7927.3|7924.5|75
1641484720000|2022-01-06 15:58:40|7927.3|7924.5|7929.3|7926.5|7929.9|7927.1|7926.9|7924.1|42
1641484730000|2022-01-06 15:58:50|7928.9|7926.1|7928.9|7926.1|7928.9|7926.1|7926.6|7923.8|26
1641484740000|2022-01-06 15:59:00|7928.8|7926|7924.3|7921.5|7929.3|7926.5|7923.9|7921.1|59
1641484750000|2022-01-06 15:59:10|7924.4|7921.6|7924.9|7922.1|7925.8|7923|7922.9|7920.1|42
1641484760000|2022-01-06 15:59:20|7924.6|7921.8|7924.3|7921.5|7924.9|7922.1|7923.8|7921|28
1641484770000|2022-01-06 15:59:30|7924.4|7921.6|7919.3|7916.5|7925.3|7922.5|7918.6|7915.8|126
1641484780000|2022-01-06 15:59:40|7919.1|7916.3|7922.3|7919.5|7922.3|7919.5|7918.3|7915.5|123
1641484790000|2022-01-06 15:59:50|7922.1|7919.3|7918.3|7915.5|7922.1|7919.3|7916.3|7913.5|47
1641484800000|2022-01-06 16:00:00|7918.8|7916|7923.3|7920.5|7923.9|7921.1|7918.3|7915.5|100
1641484810000|2022-01-06 16:00:10|7923.6|7920.8|7923.8|7921|7925.8|7923|7923.1|7920.3|55
1641484820000|2022-01-06 16:00:20|7924.3|7921.5|7924.3|7921.5|7925.3|7922.5|7922.8|7920|73
1641484830000|2022-01-06 16:00:30|7923.9|7921.1|7925.3|7922.5|7927.3|7924.5|7923.3|7920.5|79
1641484840000|2022-01-06 16:00:40|7925.9|7923.1|7923.9|7921.1|7926.8|7924|7923.3|7920.5|49
1641484850000|2022-01-06 16:00:50|7923.8|7921|7919.3|7916.5|7923.9|7921.1|7919.3|7916.5|51
1641484860000|2022-01-06 16:01:00|7919.8|7917|7919.3|7916.5|7919.8|7917|7916.3|7913.5|133
1641484870000|2022-01-06 16:01:10|7919.6|7916.8|7917.9|7915.1|7919.8|7917|7916.3|7913.5|52
1641484880000|2022-01-06 16:01:20|7917.6|7914.8|7916.6|7913.8|7918.3|7915.5|7915.3|7912.5|89
1641484890000|2022-01-06 16:01:30|7916.3|7913.5|7911.3|7908.5|7918.3|7915.5|7910.6|7907.8|82
1641484900000|2022-01-06 16:01:40|7911.6|7908.8|7911.3|7908.5|7913.6|7910.8|7910.6|7907.8|135
1641484910000|2022-01-06 16:01:50|7910.6|7907.8|7908.6|7905.8|7912.3|7909.5|7908.6|7905.8|82
1641484920000|2022-01-06 16:02:00|7908.9|7906.1|7906.6|7903.8|7911.9|7909.1|7905.4|7902.6|196
1641484930000|2022-01-06 16:02:10|7906.9|7904.1|7908.3|7905.5|7908.3|7905.5|7904.9|7902.1|92
1641484940000|2022-01-06 16:02:20|7907.9|7905.1|7906.3|7903.5|7907.9|7905.1|7904|7901.2|164
1641484950000|2022-01-06 16:02:30|7905.8|7903|7903.1|7900.3|7905.8|7903|7903.1|7900.3|67
1641484960000|2022-01-06 16:02:40|7902.9|7900.1|7901.6|7898.8|7903.9|7901.1|7901.3|7898.5|88
1641484970000|2022-01-06 16:02:50|7901.3|7898.5|7904.3|7901.5|7904.6|7901.8|7901.3|7898.5|45
1641484980000|2022-01-06 16:03:00|7904.9|7902.1|7906.6|7903.8|7907.6|7904.8|7904.9|7902.1|70
1641484990000|2022-01-06 16:03:10|7907.6|7904.8|7912.6|7909.8|7913.1|7910.3|7907.3|7904.5|79
1641485000000|2022-01-06 16:03:20|7912.9|7910.1|7912.3|7909.5|7913.3|7910.5|7911.3|7908.5|31
1641485010000|2022-01-06 16:03:30|7912.6|7909.8|7914.3|7911.5|7916.3|7913.5|7912.3|7909.5|65
1641485020000|2022-01-06 16:03:40|7914.9|7912.1|7915.3|7912.5|7915.9|7913.1|7914.1|7911.3|15
1641485030000|2022-01-06 16:03:50|7915.4|7912.6|7912.6|7909.8|7915.8|7913|7912.6|7909.8|26
1641485040000|2022-01-06 16:04:00|7911.9|7909.1|7910.3|7907.5|7912.3|7909.5|7909.6|7906.8|117
1641485050000|2022-01-06 16:04:10|7910.6|7907.8|7908.3|7905.5|7911.6|7908.8|7908.3|7905.5|35
1641485060000|2022-01-06 16:04:20|7907.9|7905.1|7910.3|7907.5|7911.6|7908.8|7907.3|7904.5|32
1641485070000|2022-01-06 16:04:30|7909.6|7906.8|7908.3|7905.5|7909.6|7906.8|7907.3|7904.5|28
1641485080000|2022-01-06 16:04:40|7908.6|7905.8|7909.3|7906.5|7909.3|7906.5|7907.9|7905.1|22
1641485090000|2022-01-06 16:04:50|7908.9|7906.1|7908.3|7905.5|7909.3|7906.5|7907.6|7904.8|33
1641485100000|2022-01-06 16:05:00|7908.1|7905.3|7913.3|7910.5|7913.3|7910.5|7908.1|7905.3|142
1641485110000|2022-01-06 16:05:10|7913.6|7910.8|7905.6|7902.8|7915.3|7912.5|7905.6|7902.8|235
1641485120000|2022-01-06 16:05:20|7906.2|7903.4|7905.6|7902.8|7907.9|7905.1|7905.4|7902.6|69
1641485130000|2022-01-06 16:05:30|7905.2|7902.4|7907.6|7904.8|7907.6|7904.8|7904.6|7901.8|79
1641485140000|2022-01-06 16:05:40|7907|7904.2|7907.9|7905.1|7909.6|7906.8|7905.9|7903.1|63
1641485150000|2022-01-06 16:05:50|7908.1|7905.3|7910.6|7907.8|7911.9|7909.1|7907.9|7905.1|44
1641485160000|2022-01-06 16:06:00|7910.2|7907.4|7913.6|7910.8|7914.6|7911.8|7909.6|7906.8|70
1641485170000|2022-01-06 16:06:10|7913.9|7911.1|7915.9|7913.1|7917.6|7914.8|7913.9|7911.1|36
1641485180000|2022-01-06 16:06:20|7916.6|7913.8|7916.6|7913.8|7918.6|7915.8|7915.2|7912.4|53
1641485190000|2022-01-06 16:06:30|7916.9|7914.1|7916.4|7913.6|7917.6|7914.8|7914.5|7911.7|33
1641485200000|2022-01-06 16:06:40|7916.6|7913.8|7917.6|7914.8|7917.6|7914.8|7916.4|7913.6|63
1641485210000|2022-01-06 16:06:50|7918.6|7915.8|7916.9|7914.1|7918.9|7916.1|7916.9|7914.1|64
1641485220000|2022-01-06 16:07:00|7917.6|7914.8|7919.9|7917.1|7919.9|7917.1|7915.9|7913.1|98
1641485230000|2022-01-06 16:07:10|7920.4|7917.6|7920.1|7917.3|7920.6|7917.8|7919.1|7916.3|33
1641485240000|2022-01-06 16:07:20|7920.2|7917.4|7920.9|7918.1|7925.1|7922.3|7920.1|7917.3|134
1641485250000|2022-01-06 16:07:30|7920.6|7917.8|7919.9|7917.1|7920.9|7918.1|7919.6|7916.8|26
1641485260000|2022-01-06 16:07:40|7918.9|7916.1|7918.9|7916.1|7918.9|7916.1|7916.9|7914.1|41
1641485270000|2022-01-06 16:07:50|7918.6|7915.8|7918.9|7916.1|7919.9|7917.1|7917.5|7914.7|30
1641485280000|2022-01-06 16:08:00|7918.2|7915.4|7922.1|7919.3|7922.1|7919.3|7917.6|7914.8|31
1641485290000|2022-01-06 16:08:10|7922.6|7919.8|7922.6|7919.8|7925.6|7922.8|7920.9|7918.1|102
1641485300000|2022-01-06 16:08:20|7922.9|7920.1|7922.1|7919.3|7924.4|7921.6|7921.6|7918.8|54
1641485310000|2022-01-06 16:08:30|7922.2|7919.4|7923.1|7920.3|7923.9|7921.1|7921.6|7918.8|30
1641485320000|2022-01-06 16:08:40|7922.9|7920.1|7921.6|7918.8|7922.9|7920.1|7920.6|7917.8|49
1641485330000|2022-01-06 16:08:50|7921.2|7918.4|7920.1|7917.3|7921.2|7918.4|7919.4|7916.6|34
1641485340000|2022-01-06 16:09:00|7919.9|7917.1|7923.6|7920.8|7923.6|7920.8|7919.6|7916.8|52
1641485350000|2022-01-06 16:09:10|7923.9|7921.1|7925.9|7923.1|7927.6|7924.8|7923.9|7921.1|104
1641485360000|2022-01-06 16:09:20|7925.6|7922.8|7925.6|7922.8|7925.6|7922.8|7924.6|7921.8|30
1641485370000|2022-01-06 16:09:30|7925.9|7923.1|7924.6|7921.8|7928.6|7925.8|7923.6|7920.8|139
1641485380000|2022-01-06 16:09:40|7924.4|7921.6|7921.9|7919.1|7924.6|7921.8|7921.9|7919.1|26
1641485390000|2022-01-06 16:09:50|7921.6|7918.8|7921.9|7919.1|7922.9|7920.1|7919.9|7917.1|72
1641485400000|2022-01-06 16:10:00|7921.6|7918.8|7922.6|7919.8|7923.9|7921.1|7920.9|7918.1|44
1641485410000|2022-01-06 16:10:10|7922.9|7920.1|7921.6|7918.8|7922.9|7920.1|7919.9|7917.1|41
1641485420000|2022-01-06 16:10:20|7921.9|7919.1|7920.2|7917.4|7922.6|7919.8|7920.2|7917.4|43
1641485430000|2022-01-06 16:10:30|7919.6|7916.8|7918.6|7915.8|7920.6|7917.8|7917.6|7914.8|58
1641485440000|2022-01-06 16:10:40|7918.9|7916.1|7918.6|7915.8|7919.6|7916.8|7917.4|7914.6|34
1641485450000|2022-01-06 16:10:50|7918.4|7915.6|7917.6|7914.8|7918.4|7915.6|7917.6|7914.8|16
1641485460000|2022-01-06 16:11:00|7916.9|7914.1|7917.6|7914.8|7918.9|7916.1|7914.9|7912.1|60
1641485470000|2022-01-06 16:11:10|7917.9|7915.1|7921.6|7918.8|7922.6|7919.8|7917.9|7915.1|56
1641485480000|2022-01-06 16:11:20|7922.6|7919.8|7924.6|7921.8|7924.9|7922.1|7922.6|7919.8|40
1641485490000|2022-01-06 16:11:30|7923.9|7921.1|7924.6|7921.8|7925.6|7922.8|7923.6|7920.8|37
1641485500000|2022-01-06 16:11:40|7924.9|7922.1|7925.6|7922.8|7926.6|7923.8|7923.6|7920.8|199
1641485510000|2022-01-06 16:11:50|7925.4|7922.6|7925.1|7922.3|7925.9|7923.1|7924.6|7921.8|35
1641485520000|2022-01-06 16:12:00|7924.9|7922.1|7924.6|7921.8|7924.9|7922.1|7923.6|7920.8|36
1641485530000|2022-01-06 16:12:10|7924.9|7922.1|7924.6|7921.8|7926.6|7923.8|7924.6|7921.8|33
1641485540000|2022-01-06 16:12:20|7923.6|7920.8|7927.6|7924.8|7928.6|7925.8|7923.6|7920.8|61
1641485550000|2022-01-06 16:12:30|7928.6|7925.8|7930.6|7927.8|7930.6|7927.8|7927.6|7924.8|30
1641485560000|2022-01-06 16:12:40|7930.9|7928.1|7932.6|7929.8|7932.6|7929.8|7930.9|7928.1|33
1641485570000|2022-01-06 16:12:50|7932.4|7929.6|7935.2|7932.4|7935.7|7932.9|7931.6|7928.8|426
1641485580000|2022-01-06 16:13:00|7934.9|7932.1|7933.2|7930.4|7934.9|7932.1|7932.2|7929.4|71
1641485590000|2022-01-06 16:13:10|7932.7|7929.9|7931.9|7929.1|7935.2|7932.4|7931.9|7929.1|182
1641485600000|2022-01-06 16:13:20|7931.6|7928.8|7931.7|7928.9|7932.2|7929.4|7931.6|7928.8|23
1641485610000|2022-01-06 16:13:30|7931.6|7928.8|7932.9|7930.1|7932.9|7930.1|7930.2|7927.4|38
1641485620000|2022-01-06 16:13:40|7933.7|7930.9|7933.2|7930.4|7934.2|7931.4|7931.2|7928.4|178
1641485630000|2022-01-06 16:13:50|7932.2|7929.4|7932.2|7929.4|7932.6|7929.8|7931.9|7929.1|11
1641485640000|2022-01-06 16:14:00|7931.6|7928.8|7931.2|7928.4|7932.2|7929.4|7930.9|7928.1|38
1641485650000|2022-01-06 16:14:10|7931.6|7928.8|7935.2|7932.4|7935.9|7933.1|7931.2|7928.4|54
1641485660000|2022-01-06 16:14:20|7934.9|7932.1|7935.2|7932.4|7935.9|7933.1|7934.2|7931.4|38
1641485670000|2022-01-06 16:14:30|7934.9|7932.1|7937.4|7934.6|7940.2|7937.4|7934.6|7931.8|176
1641485680000|2022-01-06 16:14:40|7937.2|7934.4|7934.9|7932.1|7937.2|7934.4|7934.9|7932.1|30
1641485690000|2022-01-06 16:14:50|7935.2|7932.4|7934.9|7932.1|7935.2|7932.4|7934.2|7931.4|18
1641485700000|2022-01-06 16:15:00|7935.2|7932.4|7938.2|7935.4|7940.2|7937.4|7934.9|7932.1|55
1641485710000|2022-01-06 16:15:10|7938.6|7935.8|7940.9|7938.1|7942.7|7939.9|7938.2|7935.4|36
1641485720000|2022-01-06 16:15:20|7941.2|7938.4|7942.2|7939.4|7942.2|7939.4|7940.2|7937.4|67
1641485730000|2022-01-06 16:15:30|7942.1|7939.3|7940.2|7937.4|7945.6|7942.8|7940.2|7937.4|293
1641485740000|2022-01-06 16:15:40|7940.7|7937.9|7941.2|7938.4|7944.2|7941.4|7940.7|7937.9|214
1641485750000|2022-01-06 16:15:50|7940.9|7938.1|7943.2|7940.4|7944.2|7941.4|7940.9|7938.1|233
1641485760000|2022-01-06 16:16:00|7943|7940.2|7942.2|7939.4|7944.2|7941.4|7941.2|7938.4|162
1641485770000|2022-01-06 16:16:10|7941.5|7938.7|7942.2|7939.4|7942.6|7939.8|7940.5|7937.7|74
1641485780000|2022-01-06 16:16:20|7941.9|7939.1|7938.7|7935.9|7941.9|7939.1|7938.2|7935.4|84
1641485790000|2022-01-06 16:16:30|7938.9|7936.1|7937.2|7934.4|7939.7|7936.9|7936.2|7933.4|84
1641485800000|2022-01-06 16:16:40|7937|7934.2|7937.7|7934.9|7939|7936.2|7936.9|7934.1|64
1641485810000|2022-01-06 16:16:50|7937.9|7935.1|7942.2|7939.4|7942.2|7939.4|7937.7|7934.9|50
1641485820000|2022-01-06 16:17:00|7941.7|7938.9|7940.2|7937.4|7942.2|7939.4|7940.2|7937.4|57
1641485830000|2022-01-06 16:17:10|7939.9|7937.1|7936.2|7933.4|7940.2|7937.4|7936.2|7933.4|58
1641485840000|2022-01-06 16:17:20|7936.5|7933.7|7938.2|7935.4|7938.2|7935.4|7936.5|7933.7|82
1641485850000|2022-01-06 16:17:30|7937.9|7935.1|7938.7|7935.9|7938.9|7936.1|7937.2|7934.4|27
1641485860000|2022-01-06 16:17:40|7938.5|7935.7|7942.5|7939.7|7942.5|7939.7|7938.2|7935.4|24
1641485870000|2022-01-06 16:17:50|7942.2|7939.4|7942.2|7939.4|7942.2|7939.4|7941.2|7938.4|22
1641485880000|2022-01-06 16:18:00|7941.9|7939.1|7940.5|7937.7|7942.2|7939.4|7938.7|7935.9|88
1641485890000|2022-01-06 16:18:10|7940.7|7937.9|7938.9|7936.1|7940.9|7938.1|7938.2|7935.4|103
1641485900000|2022-01-06 16:18:20|7938.5|7935.7|7933.2|7930.4|7938.9|7936.1|7932.5|7929.7|48
1641485910000|2022-01-06 16:18:30|7933.6|7930.8|7930.5|7927.7|7935.2|7932.4|7930.2|7927.4|70
1641485920000|2022-01-06 16:18:40|7931.5|7928.7|7931.5|7928.7|7931.5|7928.7|7929.5|7926.7|81
1641485930000|2022-01-06 16:18:50|7931.9|7929.1|7931.9|7929.1|7932.9|7930.1|7930.5|7927.7|258
1641485940000|2022-01-06 16:19:00|7932.4|7929.6|7930.9|7928.1|7933|7930.2|7927.5|7924.7|225
1641485950000|2022-01-06 16:19:10|7931.4|7928.6|7933.5|7930.7|7934.5|7931.7|7931.2|7928.4|42
1641485960000|2022-01-06 16:19:20|7934.2|7931.4|7931.5|7928.7|7934.2|7931.4|7931|7928.2|42
1641485970000|2022-01-06 16:19:30|7931.4|7928.6|7930.5|7927.7|7931.5|7928.7|7929.9|7927.1|28
1641485980000|2022-01-06 16:19:40|7930.9|7928.1|7932.5|7929.7|7933|7930.2|7930.5|7927.7|26
1641485990000|2022-01-06 16:19:50|7933.2|7930.4|7931.9|7929.1|7933.5|7930.7|7930.5|7927.7|66
1641486000000|2022-01-06 16:20:00|7932|7929.2|7928.5|7925.7|7932.9|7930.1|7927.5|7924.7|66
1641486010000|2022-01-06 16:20:10|7928.4|7925.6|7927.5|7924.7|7929.5|7926.7|7927.4|7924.6|59
1641486020000|2022-01-06 16:20:20|7927.4|7924.6|7927.2|7924.4|7927.9|7925.1|7925.5|7922.7|73
1641486030000|2022-01-06 16:20:30|7926.9|7924.1|7927.9|7925.1|7928.2|7925.4|7925.9|7923.1|42
1641486040000|2022-01-06 16:20:40|7928.2|7925.4|7931.4|7928.6|7932.9|7930.1|7927.9|7925.1|67
1641486050000|2022-01-06 16:20:50|7931.5|7928.7|7931.5|7928.7|7932.4|7929.6|7930.9|7928.1|46
1641486060000|2022-01-06 16:21:00|7931.9|7929.1|7931.9|7929.1|7932.9|7930.1|7928.5|7925.7|64
1641486070000|2022-01-06 16:21:10|7932.2|7929.4|7932.9|7930.1|7933.9|7931.1|7931.5|7928.7|23
1641486080000|2022-01-06 16:21:20|7933.2|7930.4|7934.4|7931.6|7938.2|7935.4|7933.2|7930.4|110
1641486090000|2022-01-06 16:21:30|7934.2|7931.4|7932.4|7929.6|7934.9|7932.1|7931.9|7929.1|82
1641486100000|2022-01-06 16:21:40|7931.9|7929.1|7927.9|7925.1|7932.4|7929.6|7926.9|7924.1|139
1641486110000|2022-01-06 16:21:50|7927.5|7924.7|7928.9|7926.1|7929.4|7926.6|7927.2|7924.4|69
1641486120000|2022-01-06 16:22:00|7929.5|7926.7|7935.9|7933.1|7935.9|7933.1|7929.2|7926.4|107
1641486130000|2022-01-06 16:22:10|7936.2|7933.4|7937.9|7935.1|7938.2|7935.4|7935.9|7933.1|26
1641486140000|2022-01-06 16:22:20|7938.9|7936.1|7937.2|7934.4|7939.2|7936.4|7937.2|7934.4|53
1641486150000|2022-01-06 16:22:30|7937.7|7934.9|7936.9|7934.1|7938.4|7935.6|7935.9|7933.1|96
1641486160000|2022-01-06 16:22:40|7937.2|7934.4|7931.2|7928.4|7937.5|7934.7|7931|7928.2|55
1641486170000|2022-01-06 16:22:50|7930.8|7928|7931.5|7928.7|7932.5|7929.7|7930.2|7927.4|28
1641486180000|2022-01-06 16:23:00|7931.2|7928.4|7931.5|7928.7|7933.5|7930.7|7930.5|7927.7|30
1641486190000|2022-01-06 16:23:10|7931.9|7929.1|7932.5|7929.7|7932.8|7930|7930.8|7928|35
1641486200000|2022-01-06 16:23:20|7932.2|7929.4|7934.2|7931.4|7934.2|7931.4|7932.2|7929.4|28
1641486210000|2022-01-06 16:23:30|7934|7931.2|7934.2|7931.4|7934.2|7931.4|7932.8|7930|52
1641486220000|2022-01-06 16:23:40|7935.2|7932.4|7938.8|7936|7939.2|7936.4|7935.2|7932.4|54
1641486230000|2022-01-06 16:23:50|7938.5|7935.7|7938.5|7935.7|7940.8|7938|7937.5|7934.7|57
1641486240000|2022-01-06 16:24:00|7938.9|7936.1|7937.2|7934.4|7940|7937.2|7937.2|7934.4|113
1641486250000|2022-01-06 16:24:10|7937.5|7934.7|7939.2|7936.4|7940.2|7937.4|7937.2|7934.4|65
1641486260000|2022-01-06 16:24:20|7939.5|7936.7|7935.5|7932.7|7939.5|7936.7|7934.2|7931.4|78
1641486270000|2022-01-06 16:24:30|7935.2|7932.4|7937.2|7934.4|7937.2|7934.4|7935.2|7932.4|145
1641486280000|2022-01-06 16:24:40|7937|7934.2|7937.2|7934.4|7939.2|7936.4|7937|7934.2|74
1641486290000|2022-01-06 16:24:50|7937.5|7934.7|7936.5|7933.7|7938.2|7935.4|7935.8|7933|41
1641486300000|2022-01-06 16:25:00|7936.1|7933.3|7932.8|7930|7937.2|7934.4|7932.2|7929.4|79
1641486310000|2022-01-06 16:25:10|7933.2|7930.4|7933.5|7930.7|7936.2|7933.4|7932.8|7930|100
1641486320000|2022-01-06 16:25:20|7933.8|7931|7933.5|7930.7|7933.8|7931|7931.8|7929|23
1641486330000|2022-01-06 16:25:30|7933.7|7930.9|7934.5|7931.7|7935.2|7932.4|7931.8|7929|48
1641486340000|2022-01-06 16:25:40|7934.8|7932|7936.5|7933.7|7936.5|7933.7|7934.5|7931.7|26
1641486350000|2022-01-06 16:25:50|7936.2|7933.4|7935.2|7932.4|7936.5|7933.7|7934.5|7931.7|36
1641486360000|2022-01-06 16:26:00|7935.7|7932.9|7935.2|7932.4|7937.2|7934.4|7935.2|7932.4|80
1641486370000|2022-01-06 16:26:10|7935.5|7932.7|7938.2|7935.4|7940.5|7937.7|7935.5|7932.7|119
1641486380000|2022-01-06 16:26:20|7938|7935.2|7937.2|7934.4|7938.2|7935.4|7936.5|7933.7|46
1641486390000|2022-01-06 16:26:30|7936.8|7934|7938.2|7935.4|7938.2|7935.4|7936.2|7933.4|21
1641486400000|2022-01-06 16:26:40|7937.8|7935|7940.8|7938|7941.5|7938.7|7937.8|7935|137
1641486410000|2022-01-06 16:26:50|7940.2|7937.4|7939.2|7936.4|7941.2|7938.4|7939.2|7936.4|107
1641486420000|2022-01-06 16:27:00|7940.2|7937.4|7934.8|7932|7940.2|7937.4|7934.8|7932|79
1641486430000|2022-01-06 16:27:10|7934|7931.2|7935.5|7932.7|7936.8|7934|7932.8|7930|57
1641486440000|2022-01-06 16:27:20|7935.7|7932.9|7935.5|7932.7|7937.2|7934.4|7935|7932.2|34
1641486450000|2022-01-06 16:27:30|7935.8|7933|7936.5|7933.7|7937.2|7934.4|7935.2|7932.4|21
1641486460000|2022-01-06 16:27:40|7936.2|7933.4|7937.5|7934.7|7938.5|7935.7|7936.2|7933.4|29
1641486470000|2022-01-06 16:27:50|7937|7934.2|7934.5|7931.7|7937|7934.2|7931.5|7928.7|87
1641486480000|2022-01-06 16:28:00|7934.2|7931.4|7933.5|7930.7|7935.7|7932.9|7932.5|7929.7|43
1641486490000|2022-01-06 16:28:10|7933.7|7930.9|7939|7936.2|7939.5|7936.7|7933.7|7930.9|94
1641486500000|2022-01-06 16:28:20|7939.2|7936.4|7936.2|7933.4|7939.2|7936.4|7935.5|7932.7|56
1641486510000|2022-01-06 16:28:30|7936.5|7933.7|7938.5|7935.7|7939.2|7936.4|7936.5|7933.7|46
1641486520000|2022-01-06 16:28:40|7938.8|7936|7939.5|7936.7|7940.2|7937.4|7938.5|7935.7|37
1641486530000|2022-01-06 16:28:50|7939.7|7936.9|7942|7939.2|7943.2|7940.4|7939.5|7936.7|65
1641486540000|2022-01-06 16:29:00|7941.8|7939|7945.5|7942.7|7946.2|7943.4|7941.8|7939|162
1641486550000|2022-01-06 16:29:10|7946.2|7943.4|7947.8|7945|7947.8|7945|7945.2|7942.4|456
1641486560000|2022-01-06 16:29:20|7947.5|7944.7|7948.8|7946|7949.2|7946.4|7945.8|7943|74
1641486570000|2022-01-06 16:29:30|7948.3|7945.5|7949.2|7946.4|7949.2|7946.4|7947.3|7944.5|144
1641486580000|2022-01-06 16:29:40|7948.8|7946|7947.7|7944.9|7949.3|7946.5|7946.8|7944|137
1641486590000|2022-01-06 16:29:50|7947.8|7945|7941.2|7938.4|7948.2|7945.4|7940.2|7937.4|157
1641486600000|2022-01-06 16:30:00|7941.5|7938.7|7944.3|7941.5|7945.8|7943|7941.5|7938.7|203
1641486610000|2022-01-06 16:30:10|7944.7|7941.9|7939.8|7937|7946.2|7943.4|7939.8|7937|218
1641486620000|2022-01-06 16:30:20|7939.3|7936.5|7939.2|7936.4|7940.7|7937.9|7937.2|7934.4|52
1641486630000|2022-01-06 16:30:30|7938.5|7935.7|7938.2|7935.4|7940.5|7937.7|7937.2|7934.4|164
1641486640000|2022-01-06 16:30:40|7938.5|7935.7|7938.8|7936|7940.8|7938|7938.5|7935.7|73
1641486650000|2022-01-06 16:30:50|7939.2|7936.4|7939.8|7937|7940.7|7937.9|7938.2|7935.4|99
1641486660000|2022-01-06 16:31:00|7940.2|7937.4|7942.2|7939.4|7942.2|7939.4|7939.5|7936.7|39
1641486670000|2022-01-06 16:31:10|7942.5|7939.7|7941.2|7938.4|7942.5|7939.7|7940.2|7937.4|179
1641486680000|2022-01-06 16:31:20|7940.7|7937.9|7940.5|7937.7|7941.2|7938.4|7940.2|7937.4|57
1641486690000|2022-01-06 16:31:30|7939.5|7936.7|7939.2|7936.4|7940.7|7937.9|7938.5|7935.7|71
1641486700000|2022-01-06 16:31:40|7939.5|7936.7|7941.3|7938.5|7941.5|7938.7|7939.5|7936.7|56
1641486710000|2022-01-06 16:31:50|7941.5|7938.7|7939.8|7937|7941.5|7938.7|7939.8|7937|31
1641486720000|2022-01-06 16:32:00|7940.2|7937.4|7945.2|7942.4|7945.2|7942.4|7939.7|7936.9|80
1641486730000|2022-01-06 16:32:10|7945.5|7942.7|7944.3|7941.5|7946.7|7943.9|7943.2|7940.4|168
1641486740000|2022-01-06 16:32:20|7944.5|7941.7|7944.2|7941.4|7944.5|7941.7|7943.2|7940.4|49
1641486750000|2022-01-06 16:32:30|7944.8|7942|7947.2|7944.4|7947.7|7944.9|7944.5|7941.7|97
1641486760000|2022-01-06 16:32:40|7947.7|7944.9|7944.8|7942|7947.7|7944.9|7944.2|7941.4|55
1641486770000|2022-01-06 16:32:50|7945.3|7942.5|7942.2|7939.4|7946.2|7943.4|7942.2|7939.4|51
1641486780000|2022-01-06 16:33:00|7941.5|7938.7|7940|7937.2|7942.2|7939.4|7939.5|7936.7|123
1641486790000|2022-01-06 16:33:10|7940.2|7937.4|7941|7938.2|7941.2|7938.4|7939.2|7936.4|42
1641486800000|2022-01-06 16:33:20|7941.2|7938.4|7941.8|7939|7942.8|7940|7941.2|7938.4|35
1641486810000|2022-01-06 16:33:30|7942.2|7939.4|7942|7939.2|7942.8|7940|7941.1|7938.3|33
1641486820000|2022-01-06 16:33:40|7942.5|7939.7|7945|7942.2|7945.2|7942.4|7941.5|7938.7|27
1641486830000|2022-01-06 16:33:50|7945.2|7942.4|7947.5|7944.7|7948.2|7945.4|7944.8|7942|59
1641486840000|2022-01-06 16:34:00|7947.8|7945|7948.2|7945.4|7948.5|7945.7|7946.5|7943.7|111
1641486850000|2022-01-06 16:34:10|7948.5|7945.7|7948.2|7945.4|7948.5|7945.7|7947.5|7944.7|51
1641486860000|2022-01-06 16:34:20|7947.8|7945|7948.2|7945.4|7949.2|7946.4|7946.5|7943.7|68
1641486870000|2022-01-06 16:34:30|7947.8|7945|7949.8|7947|7949.8|7947|7947.8|7945|65
1641486880000|2022-01-06 16:34:40|7950.8|7948|7951.2|7948.4|7952.5|7949.7|7949.8|7947|206
1641486890000|2022-01-06 16:34:50|7951.5|7948.7|7950.2|7947.4|7952.5|7949.7|7949.8|7947|55
1641486900000|2022-01-06 16:35:00|7950.8|7948|7947.8|7945|7952.5|7949.7|7947.1|7944.3|126
1641486910000|2022-01-06 16:35:10|7948|7945.2|7945.5|7942.7|7949.4|7946.6|7945.5|7942.7|102
1641486920000|2022-01-06 16:35:20|7945.8|7943|7943.8|7941|7946.1|7943.3|7943.5|7940.7|116
1641486930000|2022-01-06 16:35:30|7944.5|7941.7|7943.8|7941|7944.5|7941.7|7943.5|7940.7|41
1641486940000|2022-01-06 16:35:40|7943.5|7940.7|7943.8|7941|7944.5|7941.7|7943|7940.2|56
1641486950000|2022-01-06 16:35:50|7944|7941.2|7943|7940.2|7944.8|7942|7942.8|7940|44
1641486960000|2022-01-06 16:36:00|7942.8|7940|7946.8|7944|7946.8|7944|7942.5|7939.7|94
1641486970000|2022-01-06 16:36:10|7947.1|7944.3|7949.8|7947|7949.8|7947|7947|7944.2|70
1641486980000|2022-01-06 16:36:20|7949.5|7946.7|7948.5|7945.7|7949.8|7947|7948.5|7945.7|19
1641486990000|2022-01-06 16:36:30|7948.8|7946|7949.5|7946.7|7949.5|7946.7|7948.5|7945.7|8
1641487000000|2022-01-06 16:36:40|7949.3|7946.5|7945.8|7943|7950.8|7948|7945.5|7942.7|151
1641487010000|2022-01-06 16:36:50|7945.5|7942.7|7942.8|7940|7945.5|7942.7|7941.8|7939|123
1641487020000|2022-01-06 16:37:00|7943.1|7940.3|7946.8|7944|7946.8|7944|7943.1|7940.3|77
1641487030000|2022-01-06 16:37:10|7945.8|7943|7945.3|7942.5|7946.3|7943.5|7944.8|7942|43
1641487040000|2022-01-06 16:37:20|7944.8|7942|7939.1|7936.3|7944.8|7942|7938.1|7935.3|904
1641487050000|2022-01-06 16:37:30|7938.9|7936.1|7940.4|7937.6|7941.4|7938.6|7938.9|7936.1|54
1641487060000|2022-01-06 16:37:40|7940.9|7938.1|7941.4|7938.6|7941.4|7938.6|7940.1|7937.3|108
1641487070000|2022-01-06 16:37:50|7941.8|7939|7942.1|7939.3|7943.4|7940.6|7941.4|7938.6|105
1641487080000|2022-01-06 16:38:00|7941.7|7938.9|7942.1|7939.3|7942.4|7939.6|7940.4|7937.6|55
1641487090000|2022-01-06 16:38:10|7942.4|7939.6|7941.4|7938.6|7942.4|7939.6|7940.4|7937.6|110
1641487100000|2022-01-06 16:38:20|7941|7938.2|7943.4|7940.6|7943.4|7940.6|7940.4|7937.6|37
1641487110000|2022-01-06 16:38:30|7943.9|7941.1|7944.1|7941.3|7945.4|7942.6|7943.4|7940.6|35
1641487120000|2022-01-06 16:38:40|7944.4|7941.6|7943.9|7941.1|7944.4|7941.6|7943.1|7940.3|14
1641487130000|2022-01-06 16:38:50|7943.4|7940.6|7942.4|7939.6|7943.4|7940.6|7941.4|7938.6|39
1641487140000|2022-01-06 16:39:00|7942.1|7939.3|7941.4|7938.6|7942.4|7939.6|7941|7938.2|64
1641487150000|2022-01-06 16:39:10|7941.8|7939|7943.4|7940.6|7943.4|7940.6|7941.4|7938.6|130
1641487160000|2022-01-06 16:39:20|7943.8|7941|7943.6|7940.8|7944.4|7941.6|7943.1|7940.3|25
1641487170000|2022-01-06 16:39:30|7944.4|7941.6|7946.4|7943.6|7946.4|7943.6|7944.1|7941.3|20
1641487180000|2022-01-06 16:39:40|7946.1|7943.3|7944.4|7941.6|7946.8|7944|7944.1|7941.3|25
1641487190000|2022-01-06 16:39:50|7944.8|7942|7944.4|7941.6|7944.8|7942|7943.6|7940.8|20
1641487200000|2022-01-06 16:40:00|7944.1|7941.3|7941.4|7938.6|7944.1|7941.3|7941.1|7938.3|97
1641487210000|2022-01-06 16:40:10|7941.6|7938.8|7942.1|7939.3|7942.1|7939.3|7941.1|7938.3|26
1641487220000|2022-01-06 16:40:20|7941.8|7939|7941.1|7938.3|7941.8|7939|7939.6|7936.8|38
1641487230000|2022-01-06 16:40:30|7941.4|7938.6|7941.1|7938.3|7942.4|7939.6|7940.8|7938|19
1641487240000|2022-01-06 16:40:40|7941.4|7938.6|7940.4|7937.6|7941.4|7938.6|7939.4|7936.6|32
1641487250000|2022-01-06 16:40:50|7940.2|7937.4|7937.4|7934.6|7940.4|7937.6|7936.4|7933.6|174
1641487260000|2022-01-06 16:41:00|7937.2|7934.4|7936.9|7934.1|7938.4|7935.6|7935.4|7932.6|87
1641487270000|2022-01-06 16:41:10|7937.1|7934.3|7939.9|7937.1|7939.9|7937.1|7936.9|7934.1|73
1641487280000|2022-01-06 16:41:20|7940.1|7937.3|7942.4|7939.6|7943.9|7941.1|7940.1|7937.3|56
1641487290000|2022-01-06 16:41:30|7942.6|7939.8|7945.4|7942.6|7946.1|7943.3|7942.4|7939.6|63
1641487300000|2022-01-06 16:41:40|7945.7|7942.9|7945.4|7942.6|7946.4|7943.6|7945.4|7942.6|30
1641487310000|2022-01-06 16:41:50|7945.1|7942.3|7946.4|7943.6|7946.4|7943.6|7944.4|7941.6|43
1641487320000|2022-01-06 16:42:00|7946.1|7943.3|7947.4|7944.6|7948.4|7945.6|7946.1|7943.3|91
1641487330000|2022-01-06 16:42:10|7947.8|7945|7949.1|7946.3|7949.1|7946.3|7947.4|7944.6|52
1641487340000|2022-01-06 16:42:20|7949.4|7946.6|7950.4|7947.6|7951.2|7948.4|7949.4|7946.6|57
1641487350000|2022-01-06 16:42:30|7950|7947.2|7951.1|7948.3|7951.1|7948.3|7947.8|7945|115
1641487360000|2022-01-06 16:42:40|7951.4|7948.6|7951.4|7948.6|7951.4|7948.6|7950.4|7947.6|98
1641487370000|2022-01-06 16:42:50|7951.1|7948.3|7951.4|7948.6|7951.4|7948.6|7950.4|7947.6|20
1641487380000|2022-01-06 16:43:00|7951.1|7948.3|7950.1|7947.3|7951.1|7948.3|7949.6|7946.8|43
1641487390000|2022-01-06 16:43:10|7950.4|7947.6|7949.1|7946.3|7950.4|7947.6|7948.4|7945.6|24
1641487400000|2022-01-06 16:43:20|7949.4|7946.6|7947.1|7944.3|7949.4|7946.6|7946.4|7943.6|33
1641487410000|2022-01-06 16:43:30|7947.4|7944.6|7944.4|7941.6|7948.1|7945.3|7944.4|7941.6|36
1641487420000|2022-01-06 16:43:40|7944.6|7941.8|7944.4|7941.6|7945.4|7942.6|7944.1|7941.3|14
1641487430000|2022-01-06 16:43:50|7944.8|7942|7945.1|7942.3|7945.4|7942.6|7944.1|7941.3|32
1641487440000|2022-01-06 16:44:00|7944.9|7942.1|7945.1|7942.3|7945.1|7942.3|7943.4|7940.6|47
1641487450000|2022-01-06 16:44:10|7945.4|7942.6|7945.8|7943|7947.1|7944.3|7945.1|7942.3|22
1641487460000|2022-01-06 16:44:20|7945.6|7942.8|7944.8|7942|7946.1|7943.3|7944.8|7942|4
1641487470000|2022-01-06 16:44:30|7944.4|7941.6|7947.5|7944.7|7947.5|7944.7|7944.4|7941.6|23
1641487480000|2022-01-06 16:44:40|7947.8|7945|7948.1|7945.3|7948.1|7945.3|7946.8|7944|23
1641487490000|2022-01-06 16:44:50|7948.4|7945.6|7948.1|7945.3|7948.4|7945.6|7947.8|7945|14
1641487500000|2022-01-06 16:45:00|7947.8|7945|7952.8|7950|7952.8|7950|7947.1|7944.3|627
1641487510000|2022-01-06 16:45:10|7953.1|7950.3|7956.9|7954.1|7957.8|7955|7953.1|7950.3|305
1641487520000|2022-01-06 16:45:20|7957.1|7954.3|7954.8|7952|7958.1|7955.3|7954.8|7952|77
1641487530000|2022-01-06 16:45:30|7955.3|7952.5|7953.8|7951|7955.4|7952.6|7953.1|7950.3|59
1641487540000|2022-01-06 16:45:40|7954.1|7951.3|7953.8|7951|7955.3|7952.5|7952.3|7949.5|55
1641487550000|2022-01-06 16:45:50|7954.1|7951.3|7951.8|7949|7954.8|7952|7951.8|7949|44
1641487560000|2022-01-06 16:46:00|7952.3|7949.5|7949.8|7947|7952.4|7949.6|7948.8|7946|55
1641487570000|2022-01-06 16:46:10|7950.3|7947.5|7948.8|7946|7950.8|7948|7947.8|7945|42
1641487580000|2022-01-06 16:46:20|7949.3|7946.5|7951.8|7949|7951.8|7949|7948.4|7945.6|70
1641487590000|2022-01-06 16:46:30|7952.4|7949.6|7950.8|7948|7952.8|7950|7950.4|7947.6|36
1641487600000|2022-01-06 16:46:40|7951.4|7948.6|7954.4|7951.6|7954.4|7951.6|7951.4|7948.6|45
1641487610000|2022-01-06 16:46:50|7953.8|7951|7954.4|7951.6|7954.4|7951.6|7952.4|7949.6|36
1641487620000|2022-01-06 16:47:00|7954.3|7951.5|7954.4|7951.6|7955.1|7952.3|7953.4|7950.6|67
1641487630000|2022-01-06 16:47:10|7954.3|7951.5|7953.8|7951|7955.4|7952.6|7953.4|7950.6|37
1641487640000|2022-01-06 16:47:20|7954.1|7951.3|7954.8|7952|7954.8|7952|7953.8|7951|11
1641487650000|2022-01-06 16:47:30|7954.4|7951.6|7955.8|7953|7955.8|7953|7954.3|7951.5|150
1641487660000|2022-01-06 16:47:40|7956.4|7953.6|7954.8|7952|7956.8|7954|7954.8|7952|72
1641487670000|2022-01-06 16:47:50|7955.3|7952.5|7955.8|7953|7956.8|7954|7954.8|7952|30
1641487680000|2022-01-06 16:48:00|7955.3|7952.5|7955.8|7953|7956.8|7954|7954.8|7952|29
1641487690000|2022-01-06 16:48:10|7956.8|7954|7958.3|7955.5|7959.4|7956.6|7956.8|7954|161
1641487700000|2022-01-06 16:48:20|7957.8|7955|7959.8|7957|7959.8|7957|7957.8|7955|90
1641487710000|2022-01-06 16:48:30|7959.4|7956.6|7961.4|7958.6|7962.4|7959.6|7959.4|7956.6|191
1641487720000|2022-01-06 16:48:40|7961.1|7958.3|7960.4|7957.6|7962.1|7959.3|7959.8|7957|84
1641487730000|2022-01-06 16:48:50|7959.9|7957.1|7959.3|7956.5|7960.1|7957.3|7958.1|7955.3|53
1641487740000|2022-01-06 16:49:00|7958.9|7956.1|7958.8|7956|7959.8|7957|7958.8|7956|35
1641487750000|2022-01-06 16:49:10|7958.4|7955.6|7960.8|7958|7961.1|7958.3|7957.8|7955|108
1641487760000|2022-01-06 16:49:20|7961.3|7958.5|7961.8|7959|7963.8|7961|7960.8|7958|148
1641487770000|2022-01-06 16:49:30|7961.4|7958.6|7963.9|7961.1|7964.9|7962.1|7961.4|7958.6|112
1641487780000|2022-01-06 16:49:40|7963.8|7961|7960.8|7958|7963.9|7961.1|7960.3|7957.5|78
1641487790000|2022-01-06 16:49:50|7960.1|7957.3|7959.8|7957|7962.1|7959.3|7959.4|7956.6|94
1641487800000|2022-01-06 16:50:00|7960.1|7957.3|7962.1|7959.3|7962.1|7959.3|7959.1|7956.3|61
1641487810000|2022-01-06 16:50:10|7962.4|7959.6|7962.1|7959.3|7963.1|7960.3|7960.6|7957.8|64
1641487820000|2022-01-06 16:50:20|7961.9|7959.1|7961.8|7959|7964.1|7961.3|7960.8|7958|144
1641487830000|2022-01-06 16:50:30|7962.1|7959.3|7960.8|7958|7962.4|7959.6|7960.4|7957.6|23
1641487840000|2022-01-06 16:50:40|7961.1|7958.3|7958.1|7955.3|7961.1|7958.3|7957.8|7955|27
1641487850000|2022-01-06 16:50:50|7958.4|7955.6|7958.3|7955.5|7958.8|7956|7958.1|7955.3|27
1641487860000|2022-01-06 16:51:00|7958.1|7955.3|7958.1|7955.3|7961.1|7958.3|7957.8|7955|59
1641487870000|2022-01-06 16:51:10|7958.8|7956|7959.1|7956.3|7960.1|7957.3|7958.8|7956|21
1641487880000|2022-01-06 16:51:20|7959.3|7956.5|7958.1|7955.3|7959.8|7957|7957.3|7954.5|27
1641487890000|2022-01-06 16:51:30|7957.8|7955|7959.1|7956.3|7959.1|7956.3|7957.8|7955|16
1641487900000|2022-01-06 16:51:40|7959.3|7956.5|7959.3|7956.5|7960.1|7957.3|7959.3|7956.5|16
1641487910000|2022-01-06 16:51:50|7959.6|7956.8|7961.1|7958.3|7961.1|7958.3|7959.6|7956.8|12
1641487920000|2022-01-06 16:52:00|7960.8|7958|7963.8|7961|7963.8|7961|7960.6|7957.8|50
1641487930000|2022-01-06 16:52:10|7963.3|7960.5|7964.4|7961.6|7964.8|7962|7963.3|7960.5|73
1641487940000|2022-01-06 16:52:20|7964.3|7961.5|7963.8|7961|7964.4|7961.6|7963.4|7960.6|44
1641487950000|2022-01-06 16:52:30|7963.4|7960.6|7967.4|7964.6|7968.8|7966|7963.4|7960.6|175
1641487960000|2022-01-06 16:52:40|7967.8|7965|7971.4|7968.6|7972|7969.2|7967.8|7965|195
1641487970000|2022-01-06 16:52:50|7971.8|7969|7968.4|7965.6|7972.1|7969.3|7968.3|7965.5|80
1641487980000|2022-01-06 16:53:00|7968.8|7966|7969.8|7967|7970.3|7967.5|7967.4|7964.6|50
1641487990000|2022-01-06 16:53:10|7970.3|7967.5|7968.4|7965.6|7970.3|7967.5|7967.1|7964.3|38
1641488000000|2022-01-06 16:53:20|7968.6|7965.8|7969.4|7966.6|7969.8|7967|7968.4|7965.6|55
1641488010000|2022-01-06 16:53:30|7969.3|7966.5|7969.8|7967|7970.8|7968|7968.9|7966.1|22
1641488020000|2022-01-06 16:53:40|7969.9|7967.1|7966.8|7964|7970.3|7967.5|7965.4|7962.6|71
1641488030000|2022-01-06 16:53:50|7966.4|7963.6|7965.9|7963.1|7966.8|7964|7965.4|7962.6|28
1641488040000|2022-01-06 16:54:00|7966.1|7963.3|7968.8|7966|7968.8|7966|7965.9|7963.1|19
1641488050000|2022-01-06 16:54:10|7968.9|7966.1|7970.9|7968.1|7971.3|7968.5|7968.3|7965.5|49
1641488060000|2022-01-06 16:54:20|7970.8|7968|7972.4|7969.6|7973.8|7971|7970.8|7968|78
1641488070000|2022-01-06 16:54:30|7972.8|7970|7972.1|7969.3|7973.4|7970.6|7971.8|7969|52
1641488080000|2022-01-06 16:54:40|7972.4|7969.6|7971.8|7969|7972.8|7970|7971.4|7968.6|37
1641488090000|2022-01-06 16:54:50|7972.4|7969.6|7971.3|7968.5|7973.8|7971|7970.8|7968|300
1641488100000|2022-01-06 16:55:00|7971.1|7968.3|7971.4|7968.6|7971.8|7969|7969.1|7966.3|77
1641488110000|2022-01-06 16:55:10|7971.7|7968.9|7969.2|7966.4|7971.7|7968.9|7968.7|7965.9|29
1641488120000|2022-01-06 16:55:20|7969.4|7966.6|7968.7|7965.9|7969.7|7966.9|7968.7|7965.9|49
1641488130000|2022-01-06 16:55:30|7969.4|7966.6|7969.2|7966.4|7970.7|7967.9|7969.2|7966.4|31
1641488140000|2022-01-06 16:55:40|7969.4|7966.6|7969.7|7966.9|7971.4|7968.6|7969.4|7966.6|74
1641488150000|2022-01-06 16:55:50|7969.4|7966.6|7969.4|7966.6|7969.7|7966.9|7969.2|7966.4|22
1641488160000|2022-01-06 16:56:00|7969.2|7966.4|7969.7|7966.9|7970.7|7967.9|7969.2|7966.4|53
1641488170000|2022-01-06 16:56:10|7970.1|7967.3|7969.4|7966.6|7971.4|7968.6|7969.4|7966.6|48
1641488180000|2022-01-06 16:56:20|7969.7|7966.9|7965.4|7962.6|7969.7|7966.9|7965.1|7962.3|133
1641488190000|2022-01-06 16:56:30|7965.6|7962.8|7965.1|7962.3|7965.6|7962.8|7964.7|7961.9|37
1641488200000|2022-01-06 16:56:40|7964.4|7961.6|7964.1|7961.3|7965.1|7962.3|7963.7|7960.9|49
1641488210000|2022-01-06 16:56:50|7963.7|7960.9|7963.4|7960.6|7963.7|7960.9|7962.1|7959.3|59
1641488220000|2022-01-06 16:57:00|7963.1|7960.3|7962.7|7959.9|7964.1|7961.3|7961.7|7958.9|58
1641488230000|2022-01-06 16:57:10|7962.6|7959.8|7962.7|7959.9|7962.7|7959.9|7961.4|7958.6|33
1641488240000|2022-01-06 16:57:20|7963.1|7960.3|7962.1|7959.3|7963.1|7960.3|7961.7|7958.9|31
1641488250000|2022-01-06 16:57:30|7961.7|7958.9|7964.4|7961.6|7964.4|7961.6|7961.7|7958.9|71
1641488260000|2022-01-06 16:57:40|7963.6|7960.8|7965.1|7962.3|7965.1|7962.3|7963.6|7960.8|37
1641488270000|2022-01-06 16:57:50|7965.7|7962.9|7965.4|7962.6|7966.1|7963.3|7964.7|7961.9|10
1641488280000|2022-01-06 16:58:00|7965.6|7962.8|7966.1|7963.3|7967.1|7964.3|7965.1|7962.3|36
1641488290000|2022-01-06 16:58:10|7965.9|7963.1|7963.7|7960.9|7965.9|7963.1|7963.7|7960.9|42
1641488300000|2022-01-06 16:58:20|7963.6|7960.8|7961.7|7958.9|7963.6|7960.8|7961.4|7958.6|81
1641488310000|2022-01-06 16:58:30|7962.1|7959.3|7962.1|7959.3|7962.7|7959.9|7960.7|7957.9|49
1641488320000|2022-01-06 16:58:40|7962.7|7959.9|7960.7|7957.9|7963.1|7960.3|7960.7|7957.9|32
1641488330000|2022-01-06 16:58:50|7960.6|7957.8|7963.1|7960.3|7963.2|7960.4|7960.1|7957.3|108
1641488340000|2022-01-06 16:59:00|7963.2|7960.4|7964.1|7961.3|7964.6|7961.8|7961.7|7958.9|78
1641488350000|2022-01-06 16:59:10|7963.7|7960.9|7962.1|7959.3|7964.4|7961.6|7962.1|7959.3|137
1641488360000|2022-01-06 16:59:20|7962.7|7959.9|7962.1|7959.3|7962.7|7959.9|7961.6|7958.8|36
1641488370000|2022-01-06 16:59:30|7962.6|7959.8|7962.1|7959.3|7963.1|7960.3|7961.7|7958.9|20
1641488380000|2022-01-06 16:59:40|7961.7|7958.9|7962.6|7959.8|7963.1|7960.3|7959.9|7957.1|59
1641488390000|2022-01-06 16:59:50|7962.1|7959.3|7961.7|7958.9|7962.6|7959.8|7960.1|7957.3|26
1641488400000|2022-01-06 17:00:00|7958.4|7955.6|7959.1|7956.3|7959.1|7956.3|7956.9|7954.1|365
1641488410000|2022-01-06 17:00:10|7958.9|7956.1|7961.4|7958.6|7962.1|7959.3|7958.9|7956.1|58
1641488420000|2022-01-06 17:00:20|7961.1|7958.3|7963.1|7960.3|7964.1|7961.3|7961.1|7958.3|53
1641488430000|2022-01-06 17:00:30|7963.6|7960.8|7963.1|7960.3|7964.1|7961.3|7963.1|7960.3|12
1641488440000|2022-01-06 17:00:40|7962.7|7959.9|7962.1|7959.3|7964.1|7961.3|7962.1|7959.3|25
1641488450000|2022-01-06 17:00:50|7962.4|7959.6|7961.1|7958.3|7963.1|7960.3|7960.1|7957.3|41
1641488460000|2022-01-06 17:01:00|7961.4|7958.6|7962.1|7959.3|7962.4|7959.6|7961.1|7958.3|6
1641488470000|2022-01-06 17:01:10|7963.1|7960.3|7963.4|7960.6|7963.4|7960.6|7963.1|7960.3|12
1641488480000|2022-01-06 17:01:20|7963|7960.2|7962.6|7959.8|7963.4|7960.6|7961.4|7958.6|40
1641488490000|2022-01-06 17:01:30|7962.4|7959.6|7962.4|7959.6|7963.1|7960.3|7962.1|7959.3|21
1641488500000|2022-01-06 17:01:40|7962.1|7959.3|7961.1|7958.3|7962.4|7959.6|7960.1|7957.3|30
1641488510000|2022-01-06 17:01:50|7961.4|7958.6|7962.4|7959.6|7962.4|7959.6|7961.1|7958.3|19
1641488520000|2022-01-06 17:02:00|7962|7959.2|7962.4|7959.6|7962.7|7959.9|7961.1|7958.3|21
1641488530000|2022-01-06 17:02:10|7962.6|7959.8|7962.4|7959.6|7963.1|7960.3|7962.1|7959.3|38
1641488540000|2022-01-06 17:02:20|7962.7|7959.9|7960.1|7957.3|7963.4|7960.6|7959.9|7957.1|39
1641488550000|2022-01-06 17:02:30|7959.9|7957.1|7959.4|7956.6|7961.4|7958.6|7958.9|7956.1|63
1641488560000|2022-01-06 17:02:40|7960.1|7957.3|7959.4|7956.6|7960.4|7957.6|7959.1|7956.3|26
1641488570000|2022-01-06 17:02:50|7959.1|7956.3|7957.4|7954.6|7959.4|7956.6|7957.4|7954.6|36
1641488580000|2022-01-06 17:03:00|7957.1|7954.3|7955.9|7953.1|7959.2|7956.4|7955.4|7952.6|144
1641488590000|2022-01-06 17:03:10|7956.1|7953.3|7957.4|7954.6|7957.4|7954.6|7954.4|7951.6|82
1641488600000|2022-01-06 17:03:20|7957.1|7954.3|7959.4|7956.6|7960.4|7957.6|7957.1|7954.3|68
1641488610000|2022-01-06 17:03:30|7959.7|7956.9|7957.4|7954.6|7959.7|7956.9|7957.1|7954.3|24
1641488620000|2022-01-06 17:03:40|7957.1|7954.3|7953.4|7950.6|7957.9|7955.1|7952.4|7949.6|102
1641488630000|2022-01-06 17:03:50|7952.4|7949.6|7953.1|7950.3|7954.1|7951.3|7951.1|7948.3|60
1641488640000|2022-01-06 17:04:00|7954.1|7951.3|7953.4|7950.6|7954.1|7951.3|7952.4|7949.6|40
1641488650000|2022-01-06 17:04:10|7953.6|7950.8|7955.1|7952.3|7956.1|7953.3|7953.4|7950.6|27
1641488660000|2022-01-06 17:04:20|7955.4|7952.6|7956.4|7953.6|7956.4|7953.6|7954.7|7951.9|27
1641488670000|2022-01-06 17:04:30|7956.7|7953.9|7957.9|7955.1|7958.7|7955.9|7956.4|7953.6|95
1641488680000|2022-01-06 17:04:40|7957.6|7954.8|7961.4|7958.6|7961.4|7958.6|7957.4|7954.6|29
1641488690000|2022-01-06 17:04:50|7962.4|7959.6|7962.7|7959.9|7962.7|7959.9|7961.4|7958.6|26
1641488700000|2022-01-06 17:05:00|7963.1|7960.3|7960.1|7957.3|7963.1|7960.3|7959.4|7956.6|53
1641488710000|2022-01-06 17:05:10|7959.7|7956.9|7959.6|7956.8|7960.1|7957.3|7958.7|7955.9|31
1641488720000|2022-01-06 17:05:20|7959.7|7956.9|7962|7959.2|7962.4|7959.6|7959.6|7956.8|10
1641488730000|2022-01-06 17:05:30|7961.9|7959.1|7962.4|7959.6|7962.4|7959.6|7961.4|7958.6|16
1641488740000|2022-01-06 17:05:40|7962.9|7960.1|7961|7958.2|7962.9|7960.1|7960|7957.2|46
1641488750000|2022-01-06 17:05:50|7961.4|7958.6|7961.5|7958.7|7962|7959.2|7960.7|7957.9|25
1641488760000|2022-01-06 17:06:00|7961.4|7958.6|7962.4|7959.6|7963|7960.2|7961.4|7958.6|25
1641488770000|2022-01-06 17:06:10|7962|7959.2|7960.9|7958.1|7963|7960.2|7959.7|7956.9|86
1641488780000|2022-01-06 17:06:20|7961|7958.2|7963|7960.2|7963.4|7960.6|7960.5|7957.7|18
1641488790000|2022-01-06 17:06:30|7963.4|7960.6|7962.7|7959.9|7964|7961.2|7962|7959.2|37
1641488800000|2022-01-06 17:06:40|7962.5|7959.7|7965|7962.2|7966|7963.2|7961.5|7958.7|68
1641488810000|2022-01-06 17:06:50|7965.2|7962.4|7966|7963.2|7966.4|7963.6|7964|7961.2|45
1641488820000|2022-01-06 17:07:00|7965.7|7962.9|7966|7963.2|7967|7964.2|7965.7|7962.9|52
1641488830000|2022-01-06 17:07:10|7965.7|7962.9|7963.5|7960.7|7966|7963.2|7963|7960.2|46
1641488840000|2022-01-06 17:07:20|7963.4|7960.6|7960|7957.2|7963.4|7960.6|7960|7957.2|36
1641488850000|2022-01-06 17:07:30|7959.5|7956.7|7958.4|7955.6|7960|7957.2|7958.4|7955.6|39
1641488860000|2022-01-06 17:07:40|7958|7955.2|7956.9|7954.1|7958.4|7955.6|7955.4|7952.6|122
1641488870000|2022-01-06 17:07:50|7956.5|7953.7|7957.4|7954.6|7958.4|7955.6|7956.5|7953.7|13
1641488880000|2022-01-06 17:08:00|7958.4|7955.6|7957.4|7954.6|7959|7956.2|7957|7954.2|33
1641488890000|2022-01-06 17:08:10|7957|7954.2|7957.4|7954.6|7957.5|7954.7|7956.4|7953.6|18
1641488900000|2022-01-06 17:08:20|7956.7|7953.9|7956.9|7954.1|7957|7954.2|7955.4|7952.6|35
1641488910000|2022-01-06 17:08:30|7957|7954.2|7956.9|7954.1|7957.4|7954.6|7956.4|7953.6|20
1641488920000|2022-01-06 17:08:40|7956.4|7953.6|7955.4|7952.6|7956.4|7953.6|7954.4|7951.6|38
1641488930000|2022-01-06 17:08:50|7955|7952.2|7956|7953.2|7956.4|7953.6|7955|7952.2|60
1641488940000|2022-01-06 17:09:00|7956.7|7953.9|7958.4|7955.6|7959.4|7956.6|7956.7|7953.9|47
1641488950000|2022-01-06 17:09:10|7958|7955.2|7957.4|7954.6|7958.4|7955.6|7957|7954.2|26
1641488960000|2022-01-06 17:09:20|7958|7955.2|7960.4|7957.6|7960.4|7957.6|7957.4|7954.6|21
1641488970000|2022-01-06 17:09:30|7960.5|7957.7|7960.4|7957.6|7961|7958.2|7960.4|7957.6|15
1641488980000|2022-01-06 17:09:40|7960|7957.2|7959.5|7956.7|7960.5|7957.7|7959.4|7956.6|12
1641488990000|2022-01-06 17:09:50|7959.4|7956.6|7961|7958.2|7961.4|7958.6|7959.4|7956.6|65
1641489000000|2022-01-06 17:10:00|7961.4|7958.6|7959|7956.2|7961.9|7959.1|7958.5|7955.7|34
1641489010000|2022-01-06 17:10:10|7959.4|7956.6|7959.5|7956.7|7960|7957.2|7959|7956.2|3
1641489020000|2022-01-06 17:10:20|7959|7956.2|7958|7955.2|7959|7956.2|7958|7955.2|14
1641489030000|2022-01-06 17:10:30|7957.4|7954.6|7958|7955.2|7958|7955.2|7957.4|7954.6|42
1641489040000|2022-01-06 17:10:40|7958.4|7955.6|7956|7953.2|7958.4|7955.6|7955|7952.2|40
1641489050000|2022-01-06 17:10:50|7956.4|7953.6|7954.9|7952.1|7957|7954.2|7954.4|7951.6|23
1641489060000|2022-01-06 17:11:00|7954.7|7951.9|7952.4|7949.6|7954.7|7951.9|7952.4|7949.6|63
1641489070000|2022-01-06 17:11:10|7953|7950.2|7954|7951.2|7954.4|7951.6|7953|7950.2|20
1641489080000|2022-01-06 17:11:20|7954.4|7951.6|7955|7952.2|7955.4|7952.6|7954|7951.2|25
1641489090000|2022-01-06 17:11:30|7955.4|7952.6|7953.4|7950.6|7955.4|7952.6|7952|7949.2|46
1641489100000|2022-01-06 17:11:40|7953.5|7950.7|7954.4|7951.6|7954.4|7951.6|7953.4|7950.6|23
1641489110000|2022-01-06 17:11:50|7954|7951.2|7953.4|7950.6|7954.7|7951.9|7953|7950.2|50
1641489120000|2022-01-06 17:12:00|7953.7|7950.9|7953.4|7950.6|7955.4|7952.6|7953.4|7950.6|38
1641489130000|2022-01-06 17:12:10|7953.5|7950.7|7952.4|7949.6|7954|7951.2|7951.4|7948.6|138
1641489140000|2022-01-06 17:12:20|7952.5|7949.7|7953|7950.2|7953|7950.2|7952.4|7949.6|12
1641489150000|2022-01-06 17:12:30|7953.4|7950.6|7948.4|7945.6|7953.5|7950.7|7948.4|7945.6|247
1641489160000|2022-01-06 17:12:40|7949.4|7946.6|7949.2|7946.4|7949.4|7946.6|7948.7|7945.9|32
1641489170000|2022-01-06 17:12:50|7949.4|7946.6|7949.4|7946.6|7949.7|7946.9|7948.9|7946.1|5
1641489180000|2022-01-06 17:13:00|7950.7|7947.9|7949.4|7946.6|7950.7|7947.9|7949.4|7946.6|16
1641489190000|2022-01-06 17:13:10|7949.7|7946.9|7948.4|7945.6|7949.7|7946.9|7948.4|7945.6|28
1641489200000|2022-01-06 17:13:20|7947.7|7944.9|7947.4|7944.6|7948.4|7945.6|7947.4|7944.6|39
1641489210000|2022-01-06 17:13:30|7947.7|7944.9|7952.4|7949.6|7952.4|7949.6|7947.7|7944.9|59
1641489220000|2022-01-06 17:13:40|7952.2|7949.4|7949.4|7946.6|7952.2|7949.4|7949.4|7946.6|14
1641489230000|2022-01-06 17:13:50|7949.7|7946.9|7951.4|7948.6|7951.7|7948.9|7949.7|7946.9|24
1641489240000|2022-01-06 17:14:00|7951.7|7948.9|7951.4|7948.6|7952.7|7949.9|7950.7|7947.9|23
1641489250000|2022-01-06 17:14:10|7950.7|7947.9|7950.7|7947.9|7951.7|7948.9|7949.7|7946.9|351
1641489260000|2022-01-06 17:14:20|7951.2|7948.4|7949.7|7946.9|7951.7|7948.9|7949.7|7946.9|30
1641489270000|2022-01-06 17:14:30|7949.9|7947.1|7948|7945.2|7950.5|7947.7|7947.7|7944.9|61
1641489280000|2022-01-06 17:14:40|7947.7|7944.9|7948|7945.2|7949.7|7946.9|7947|7944.2|40
1641489290000|2022-01-06 17:14:50|7948.2|7945.4|7947.7|7944.9|7948.2|7945.4|7947.7|7944.9|23
1641489300000|2022-01-06 17:15:00|7948|7945.2|7947.7|7944.9|7948.7|7945.9|7947.2|7944.4|33
1641489310000|2022-01-06 17:15:10|7948|7945.2|7947.7|7944.9|7948.4|7945.6|7947|7944.2|11
1641489320000|2022-01-06 17:15:20|7947.5|7944.7|7949.7|7946.9|7950|7947.2|7947.5|7944.7|34
1641489330000|2022-01-06 17:15:30|7949.5|7946.7|7950|7947.2|7951|7948.2|7949.5|7946.7|17
1641489340000|2022-01-06 17:15:40|7950.7|7947.9|7953|7950.2|7953|7950.2|7950.7|7947.9|27
1641489350000|2022-01-06 17:15:50|7953.7|7950.9|7956|7953.2|7956.3|7953.5|7953.7|7950.9|54
1641489360000|2022-01-06 17:16:00|7955.3|7952.5|7953.7|7950.9|7955.3|7952.5|7952|7949.2|36
1641489370000|2022-01-06 17:16:10|7953.5|7950.7|7951|7948.2|7953.7|7950.9|7950.7|7947.9|33
1641489380000|2022-01-06 17:16:20|7950.7|7947.9|7951|7948.2|7951.7|7948.9|7950|7947.2|77
1641489390000|2022-01-06 17:16:30|7951.2|7948.4|7950.7|7947.9|7951.2|7948.4|7950.7|7947.9|10
1641489400000|2022-01-06 17:16:40|7951|7948.2|7950.7|7947.9|7952|7949.2|7949.7|7946.9|58
1641489410000|2022-01-06 17:16:50|7951|7948.2|7950.7|7947.9|7952.5|7949.7|7950|7947.2|178
1641489420000|2022-01-06 17:17:00|7950.3|7947.5|7951.5|7948.7|7951.5|7948.7|7950|7947.2|39
1641489430000|2022-01-06 17:17:10|7951.7|7948.9|7952|7949.2|7952.3|7949.5|7951.5|7948.7|18
1641489440000|2022-01-06 17:17:20|7951.5|7948.7|7951|7948.2|7951.5|7948.7|7949|7946.2|62
1641489450000|2022-01-06 17:17:30|7950.7|7947.9|7950.7|7947.9|7951.3|7948.5|7949.7|7946.9|48
1641489460000|2022-01-06 17:17:40|7951|7948.2|7948.7|7945.9|7951|7948.2|7948.7|7945.9|8
1641489470000|2022-01-06 17:17:50|7949.3|7946.5|7949|7946.2|7950|7947.2|7949|7946.2|114
1641489480000|2022-01-06 17:18:00|7948.3|7945.5|7949|7946.2|7949|7946.2|7947|7944.2|41
1641489490000|2022-01-06 17:18:10|7948.5|7945.7|7947|7944.2|7948.5|7945.7|7946|7943.2|58
1641489500000|2022-01-06 17:18:20|7946.7|7943.9|7949|7946.2|7949|7946.2|7946|7943.2|35
1641489510000|2022-01-06 17:18:30|7950|7947.2|7949.3|7946.5|7950|7947.2|7948.3|7945.5|31
1641489520000|2022-01-06 17:18:40|7949|7946.2|7950|7947.2|7950.5|7947.7|7949|7946.2|14
1641489530000|2022-01-06 17:18:50|7950.3|7947.5|7948.3|7945.5|7951|7948.2|7948.3|7945.5|77
1641489540000|2022-01-06 17:19:00|7948.7|7945.9|7950|7947.2|7950|7947.2|7948|7945.2|26
1641489550000|2022-01-06 17:19:10|7949.3|7946.5|7946.3|7943.5|7949.3|7946.5|7945.3|7942.5|141
1641489560000|2022-01-06 17:19:20|7946.7|7943.9|7947|7944.2|7947.3|7944.5|7946.3|7943.5|26
1641489570000|2022-01-06 17:19:30|||||||||1
1641489580000|2022-01-06 17:19:40|7948.3|7945.5|7948|7945.2|7948.3|7945.5|7948|7945.2|23
1641489590000|2022-01-06 17:19:50|7949.3|7946.5|7948.3|7945.5|7949.3|7946.5|7948.3|7945.5|36
1641489600000|2022-01-06 17:20:00|7947.6|7944.8|7947|7944.2|7947.6|7944.8|7946.3|7943.5|21
1641489610000|2022-01-06 17:20:10|7947.3|7944.5|7948.3|7945.5|7948.3|7945.5|7947.3|7944.5|27
1641489620000|2022-01-06 17:20:20|7948.8|7946|7950.3|7947.5|7950.3|7947.5|7948.3|7945.5|22
1641489630000|2022-01-06 17:20:30|7950.8|7948|7948.6|7945.8|7951|7948.2|7948.3|7945.5|26
1641489640000|2022-01-06 17:20:40|7948.3|7945.5|7945.6|7942.8|7949.3|7946.5|7945.6|7942.8|59
1641489650000|2022-01-06 17:20:50|7946.1|7943.3|7946.3|7943.5|7946.3|7943.5|7944.6|7941.8|50
1641489660000|2022-01-06 17:21:00|7946.1|7943.3|7946.3|7943.5|7946.6|7943.8|7945.3|7942.5|22
1641489670000|2022-01-06 17:21:10|7945.9|7943.1|7940.5|7937.7|7945.9|7943.1|7940.2|7937.4|1092
1641489680000|2022-01-06 17:21:20|7940.7|7937.9|7937.9|7935.1|7941.5|7938.7|7937.5|7934.7|349
1641489690000|2022-01-06 17:21:30|7937.5|7934.7|7936.9|7934.1|7938.9|7936.1|7935.9|7933.1|129
1641489700000|2022-01-06 17:21:40|7938.2|7935.4|7938.5|7935.7|7939.5|7936.7|7938|7935.2|66
1641489710000|2022-01-06 17:21:50|7938.4|7935.6|7938.2|7935.4|7938.5|7935.7|7936.5|7933.7|43
1641489720000|2022-01-06 17:22:00|7938.5|7935.7|7941.5|7938.7|7942.5|7939.7|7938.5|7935.7|91
1641489730000|2022-01-06 17:22:10|7941.9|7939.1|7941.5|7938.7|7942.5|7939.7|7939.9|7937.1|38
1641489740000|2022-01-06 17:22:20|7941.2|7938.4|7940.5|7937.7|7941.2|7938.4|7939.5|7936.7|15
1641489750000|2022-01-06 17:22:30|7940.4|7937.6|7935.5|7932.7|7940.5|7937.7|7935.5|7932.7|34
1641489760000|2022-01-06 17:22:40|7936.2|7933.4|7935|7932.2|7936.2|7933.4|7934.5|7931.7|33
1641489770000|2022-01-06 17:22:50|7934.9|7932.1|7935.2|7932.4|7936.5|7933.7|7933|7930.2|84
1641489780000|2022-01-06 17:23:00|7935.4|7932.6|7935.9|7933.1|7937.5|7934.7|7935.4|7932.6|78
1641489790000|2022-01-06 17:23:10|7935.5|7932.7|7935.5|7932.7|7937.2|7934.4|7934.5|7931.7|80
1641489800000|2022-01-06 17:23:20|7935.2|7932.4|7934.5|7931.7|7935.2|7932.4|7933.5|7930.7|175
1641489810000|2022-01-06 17:23:30|7935.2|7932.4|7931.9|7929.1|7935.5|7932.7|7930.2|7927.4|151
1641489820000|2022-01-06 17:23:40|7932.7|7929.9|7931.9|7929.1|7933.9|7931.1|7931.9|7929.1|69
1641489830000|2022-01-06 17:23:50|7931.5|7928.7|7931.9|7929.1|7932.2|7929.4|7930.9|7928.1|44
1641489840000|2022-01-06 17:24:00|7932.2|7929.4|7931.2|7928.4|7932.7|7929.9|7931.2|7928.4|62
1641489850000|2022-01-06 17:24:10|7931.5|7928.7|7927|7924.2|7931.7|7928.9|7926.5|7923.7|349
1641489860000|2022-01-06 17:24:20|7927.2|7924.4|7926.5|7923.7|7927.9|7925.1|7922.8|7920|388
1641489870000|2022-01-06 17:24:30|7926.2|7923.4|7926.9|7924.1|7926.9|7924.1|7925.2|7922.4|62
1641489880000|2022-01-06 17:24:40|7927.2|7924.4|7926.2|7923.4|7927.2|7924.4|7924.5|7921.7|118
1641489890000|2022-01-06 17:24:50|7927.2|7924.4|7929.2|7926.4|7930.2|7927.4|7926.5|7923.7|89
1641489900000|2022-01-06 17:25:00|7928.7|7925.9|7930.8|7928|7930.8|7928|7928.2|7925.4|40
1641489910000|2022-01-06 17:25:10|7931.5|7928.7|7928.2|7925.4|7931.8|7929|7927.2|7924.4|219
1641489920000|2022-01-06 17:25:20|7928|7925.2|7928.2|7925.4|7928.2|7925.4|7926.2|7923.4|18
1641489930000|2022-01-06 17:25:30|7927.8|7925|7927.5|7924.7|7928.2|7925.4|7927.2|7924.4|6
1641489940000|2022-01-06 17:25:40|7927.2|7924.4|7930.2|7927.4|7930.5|7927.7|7926.2|7923.4|197
1641489950000|2022-01-06 17:25:50|7929.8|7927|7927.2|7924.4|7930.2|7927.4|7926.2|7923.4|57
1641489960000|2022-01-06 17:26:00|7926.8|7924|7928.5|7925.7|7929.2|7926.4|7925.5|7922.7|115
1641489970000|2022-01-06 17:26:10|7928.8|7926|7927.5|7924.7|7928.8|7926|7927.2|7924.4|7
1641489980000|2022-01-06 17:26:20|7927.7|7924.9|7928.2|7925.4|7928.5|7925.7|7927.5|7924.7|8
1641489990000|2022-01-06 17:26:30|7928.5|7925.7|7929|7926.2|7929.7|7926.9|7928.5|7925.7|26
1641490000000|2022-01-06 17:26:40|7929.2|7926.4|7931.2|7928.4|7931.5|7928.7|7928.5|7925.7|30
1641490010000|2022-01-06 17:26:50|7931.5|7928.7|7933.2|7930.4|7934.2|7931.4|7930.5|7927.7|58
1641490020000|2022-01-06 17:27:00|7933|7930.2|7932.7|7929.9|7934.7|7931.9|7931.5|7928.7|54
1641490030000|2022-01-06 17:27:10|7932.5|7929.7|7931.2|7928.4|7933|7930.2|7931.2|7928.4|9
1641490040000|2022-01-06 17:27:20|7931.5|7928.7|7931.2|7928.4|7932.2|7929.4|7930.5|7927.7|23
1641490050000|2022-01-06 17:27:30|7931.5|7928.7|7931.2|7928.4|7932.2|7929.4|7930.5|7927.7|14
1641490060000|2022-01-06 17:27:40|7932.2|7929.4|7930.5|7927.7|7932.2|7929.4|7930.5|7927.7|66
1641490070000|2022-01-06 17:27:50|7930.2|7927.4|7931.5|7928.7|7931.5|7928.7|7930|7927.2|20
1641490080000|2022-01-06 17:28:00|7931.7|7928.9|7932.8|7930|7933|7930.2|7931.2|7928.4|25
1641490090000|2022-01-06 17:28:10|7933.2|7930.4|7935.2|7932.4|7935.5|7932.7|7932.8|7930|50
1641490100000|2022-01-06 17:28:20|7934.8|7932|7933.2|7930.4|7935.2|7932.4|7932.8|7930|39
1641490110000|2022-01-06 17:28:30|7933.8|7931|7935.7|7932.9|7935.8|7933|7933.2|7930.4|125
1641490120000|2022-01-06 17:28:40|7935.8|7933|7935.5|7932.7|7935.8|7933|7935.2|7932.4|20
1641490130000|2022-01-06 17:28:50|7935.2|7932.4|7935.2|7932.4|7935.7|7932.9|7934.5|7931.7|27
1641490140000|2022-01-06 17:29:00|7935.3|7932.5|7937.8|7935|7938.2|7935.4|7935.2|7932.4|75
1641490150000|2022-01-06 17:29:10|7938.2|7935.4|7940.5|7937.7|7941.8|7939|7937.8|7935|273
1641490160000|2022-01-06 17:29:20|7940|7937.2|7941.5|7938.7|7941.8|7939|7939.5|7936.7|30
1641490170000|2022-01-06 17:29:30|7941.8|7939|7936.8|7934|7941.8|7939|7936.8|7934|39
1641490180000|2022-01-06 17:29:40|7936.5|7933.7|7936.5|7933.7|7936.8|7934|7936.5|7933.7|12
1641490190000|2022-01-06 17:29:50|7937|7934.2|7937.8|7935|7938.8|7936|7937|7934.2|44
1641490200000|2022-01-06 17:30:00|7938.2|7935.4|7937.5|7934.7|7938.5|7935.7|7935.8|7933|61
1641490210000|2022-01-06 17:30:10|7937.8|7935|7940.3|7937.5|7940.8|7938|7937.8|7935|60
1641490220000|2022-01-06 17:30:20|7940.5|7937.7|7940.8|7938|7942.5|7939.7|7939.5|7936.7|49
1641490230000|2022-01-06 17:30:30|7941.2|7938.4|7939.5|7936.7|7941.2|7938.4|7939.5|7936.7|34
1641490240000|2022-01-06 17:30:40|7939.9|7937.1|7938.7|7935.9|7940.2|7937.4|7938.5|7935.7|38
1641490250000|2022-01-06 17:30:50|7938.5|7935.7|7940.4|7937.6|7940.4|7937.6|7937.5|7934.7|265
1641490260000|2022-01-06 17:31:00|7940.2|7937.4|7937.7|7934.9|7940.6|7937.8|7936.9|7934.1|72
1641490270000|2022-01-06 17:31:10|7937.9|7935.1|7937.5|7934.7|7938.2|7935.4|7936.7|7933.9|71
1641490280000|2022-01-06 17:31:20|7937.2|7934.4|7938.2|7935.4|7938.5|7935.7|7936.5|7933.7|17
1641490290000|2022-01-06 17:31:30|7937.7|7934.9|7936|7933.2|7937.8|7935|7935.5|7932.7|21
1641490300000|2022-01-06 17:31:40|7936.5|7933.7|7934.5|7931.7|7936.5|7933.7|7934.2|7931.4|15
1641490310000|2022-01-06 17:31:50|7935|7932.2|7936.5|7933.7|7937.2|7934.4|7934.5|7931.7|20
1641490320000|2022-01-06 17:32:00|7936.7|7933.9|7936|7933.2|7937.2|7934.4|7935.2|7932.4|15
1641490330000|2022-01-06 17:32:10|7935.7|7932.9|7933.5|7930.7|7937.2|7934.4|7933.2|7930.4|29
1641490340000|2022-01-06 17:32:20|7933.2|7930.4|7932.7|7929.9|7933.5|7930.7|7932.2|7929.4|21
1641490350000|2022-01-06 17:32:30|7933.2|7930.4|7932.5|7929.7|7933.2|7930.4|7931.5|7928.7|14
1641490360000|2022-01-06 17:32:40|7932.7|7929.9|7932|7929.2|7933.8|7931|7931.2|7928.4|59
1641490370000|2022-01-06 17:32:50|7932.2|7929.4|7935.9|7933.1|7935.9|7933.1|7931.5|7928.7|573
1641490380000|2022-01-06 17:33:00|7936.2|7933.4|7934.2|7931.4|7936.2|7933.4|7933.9|7931.1|37
1641490390000|2022-01-06 17:33:10|7933.9|7931.1|7933.9|7931.1|7934.2|7931.4|7932.9|7930.1|10
1641490400000|2022-01-06 17:33:20|7933.2|7930.4|7932.2|7929.4|7933.2|7930.4|7931.9|7929.1|45
1641490410000|2022-01-06 17:33:30|7932.6|7929.8|7931.2|7928.4|7932.7|7929.9|7930.9|7928.1|101
1641490420000|2022-01-06 17:33:40|7930.9|7928.1|7927.9|7925.1|7930.9|7928.1|7927.9|7925.1|41
1641490430000|2022-01-06 17:33:50|7928.2|7925.4|7927.2|7924.4|7928.2|7925.4|7927.2|7924.4|33
1641490440000|2022-01-06 17:34:00|7927.6|7924.8|7929.7|7926.9|7931.2|7928.4|7927.6|7924.8|690
1641490450000|2022-01-06 17:34:10|7929.9|7927.1|7928.2|7925.4|7931.9|7929.1|7927.9|7925.1|118
1641490460000|2022-01-06 17:34:20|7927.9|7925.1|7934.9|7932.1|7934.9|7932.1|7927.7|7924.9|605
1641490470000|2022-01-06 17:34:30|7934.6|7931.8|7933.8|7931|7936|7933.2|7933.6|7930.8|287
1641490480000|2022-01-06 17:34:40|7934|7931.2|7930.6|7927.8|7934|7931.2|7930.2|7927.4|77
1641490490000|2022-01-06 17:34:50|7930.1|7927.3|7927.9|7925.1|7930.1|7927.3|7927.9|7925.1|127
1641490500000|2022-01-06 17:35:00|7927.2|7924.4|7925.2|7922.4|7927.9|7925.1|7924.5|7921.7|191
1641490510000|2022-01-06 17:35:10|7925.5|7922.7|7924.2|7921.4|7926.2|7923.4|7924.2|7921.4|31
1641490520000|2022-01-06 17:35:20|7924.5|7921.7|7923.7|7920.9|7925.8|7923|7923.5|7920.7|70
1641490530000|2022-01-06 17:35:30|7923.5|7920.7|7922.5|7919.7|7923.5|7920.7|7921.5|7918.7|48
1641490540000|2022-01-06 17:35:40|7922.2|7919.4|7919.5|7916.7|7922.5|7919.7|7917.9|7915.1|114
1641490550000|2022-01-06 17:35:50|7919.2|7916.4|7918.8|7916|7919.2|7916.4|7915.8|7913|93
1641490560000|2022-01-06 17:36:00|7918.5|7915.7|7916.2|7913.4|7918.5|7915.7|7915.8|7913|36
1641490570000|2022-01-06 17:36:10|7916.5|7913.7|7915.5|7912.7|7917.8|7915|7912.5|7909.7|765
1641490580000|2022-01-06 17:36:20|7915|7912.2|7913.8|7911|7915.5|7912.7|7912.5|7909.7|130
1641490590000|2022-01-06 17:36:30|7914.1|7911.3|7917.1|7914.3|7917.5|7914.7|7914|7911.2|137
1641490600000|2022-01-06 17:36:40|7916.8|7914|7915.1|7912.3|7916.8|7914|7915|7912.2|48
1641490610000|2022-01-06 17:36:50|7915.3|7912.5|7916.1|7913.3|7916.6|7913.8|7914.6|7911.8|30
1641490620000|2022-01-06 17:37:00|7916.3|7913.5|7919.6|7916.8|7920|7917.2|7916.1|7913.3|77
1641490630000|2022-01-06 17:37:10|7919.1|7916.3|7911.4|7908.6|7921.5|7918.7|7910.4|7907.6|645
1641490640000|2022-01-06 17:37:20|7911.1|7908.3|7912.4|7909.6|7912.4|7909.6|7910.1|7907.3|144
1641490650000|2022-01-06 17:37:30|7912.6|7909.8|7909.1|7906.3|7913.4|7910.6|7906.4|7903.6|138
1641490660000|2022-01-06 17:37:40|7908.6|7905.8|7909.4|7906.6|7910.4|7907.6|7908.4|7905.6|33
1641490670000|2022-01-06 17:37:50|7910.1|7907.3|7910.1|7907.3|7910.1|7907.3|7908.1|7905.3|64
1641490680000|2022-01-06 17:38:00|7910.4|7907.6|7914.4|7911.6|7915.1|7912.3|7909.4|7906.6|102
1641490690000|2022-01-06 17:38:10|7914.8|7912|7919.8|7917|7920.5|7917.7|7914.8|7912|86
1641490700000|2022-01-06 17:38:20|7920.1|7917.3|7918.8|7916|7920.5|7917.7|7918.1|7915.3|36
1641490710000|2022-01-06 17:38:30|7919.3|7916.5|7919.1|7916.3|7920.3|7917.5|7918.8|7916|12
1641490720000|2022-01-06 17:38:40|7919.8|7917|7919.8|7917|7920.8|7918|7919.8|7917|41
1641490730000|2022-01-06 17:38:50|7919.5|7916.7|7920.1|7917.3|7921.8|7919|7919.1|7916.3|21
1641490740000|2022-01-06 17:39:00|7920.3|7917.5|7919.8|7917|7921.8|7919|7918.8|7916|49
1641490750000|2022-01-06 17:39:10|7919.5|7916.7|7916.5|7913.7|7920.3|7917.5|7916.5|7913.7|42
1641490760000|2022-01-06 17:39:20|7916.8|7914|7917.5|7914.7|7918.8|7916|7915.1|7912.3|35
1641490770000|2022-01-06 17:39:30|7917.3|7914.5|7914.5|7911.7|7917.3|7914.5|7914.3|7911.5|18
1641490780000|2022-01-06 17:39:40|7914.3|7911.5|7912.5|7909.7|7915.5|7912.7|7912.5|7909.7|13
1641490790000|2022-01-06 17:39:50|7912.8|7910|7914.5|7911.7|7914.8|7912|7912.8|7910|23
1641490800000|2022-01-06 17:40:00|7914.6|7911.8|7915|7912.2|7915.1|7912.3|7914.1|7911.3|49
1641490810000|2022-01-06 17:40:10|7915.3|7912.5|7915.5|7912.7|7916.8|7914|7914.5|7911.7|28
1641490820000|2022-01-06 17:40:20|7915.8|7913|7914|7911.2|7915.8|7913|7914|7911.2|89
1641490830000|2022-01-06 17:40:30|7913.5|7910.7|7912.1|7909.3|7913.5|7910.7|7911.1|7908.3|45
1641490840000|2022-01-06 17:40:40|7912.5|7909.7|7915.5|7912.7|7915.8|7913|7911.1|7908.3|52
1641490850000|2022-01-06 17:40:50|7915.8|7913|7914.1|7911.3|7916.5|7913.7|7913.5|7910.7|51
1641490860000|2022-01-06 17:41:00|7914|7911.2|7911.5|7908.7|7914|7911.2|7911.5|7908.7|34
1641490870000|2022-01-06 17:41:10|7911.8|7909|7912.5|7909.7|7912.8|7910|7910.1|7907.3|37
1641490880000|2022-01-06 17:41:20|7912.1|7909.3|7913.6|7910.8|7915.5|7912.7|7912.1|7909.3|36
1641490890000|2022-01-06 17:41:30|7914.1|7911.3|7916.3|7913.5|7917.1|7914.3|7914.1|7911.3|83
1641490900000|2022-01-06 17:41:40|7916.6|7913.8|7913.8|7911|7916.8|7914|7913.8|7911|48
1641490910000|2022-01-06 17:41:50|7914.5|7911.7|7918.6|7915.8|7918.8|7916|7914.1|7911.3|50
1641490920000|2022-01-06 17:42:00|7918.1|7915.3|7915.6|7912.8|7918.8|7916|7915.5|7912.7|55
1641490930000|2022-01-06 17:42:10|7915.8|7913|7917.1|7914.3|7917.5|7914.7|7915.8|7913|28
1641490940000|2022-01-06 17:42:20|7917.5|7914.7|7915.8|7913|7917.5|7914.7|7915.8|7913|28
1641490950000|2022-01-06 17:42:30|7916.1|7913.3|7912.8|7910|7916.8|7914|7912.8|7910|37
1641490960000|2022-01-06 17:42:40|7912.6|7909.8|7911.1|7908.3|7912.6|7909.8|7910.1|7907.3|48
1641490970000|2022-01-06 17:42:50|7910.8|7908|7912.1|7909.3|7912.5|7909.7|7910.8|7908|32
1641490980000|2022-01-06 17:43:00|7911.6|7908.8|7911.1|7908.3|7912.5|7909.7|7910.6|7907.8|29
1641490990000|2022-01-06 17:43:10|7910.5|7907.7|7910.5|7907.7|7911|7908.2|7909.8|7907|17
1641491000000|2022-01-06 17:43:20|7910.1|7907.3|7909.1|7906.3|7910.6|7907.8|7909.1|7906.3|29
1641491010000|2022-01-06 17:43:30|7909.5|7906.7|7910.1|7907.3|7911.5|7908.7|7909.5|7906.7|23
1641491020000|2022-01-06 17:43:40|7910|7907.2|7909.1|7906.3|7910.5|7907.7|7909.1|7906.3|9
1641491030000|2022-01-06 17:43:50|7909.5|7906.7|7911.1|7908.3|7911.8|7909|7909.1|7906.3|37
1641491040000|2022-01-06 17:44:00|7911.8|7909|7914.1|7911.3|7914.1|7911.3|7911.8|7909|39
1641491050000|2022-01-06 17:44:10|7913.8|7911|7911.5|7908.7|7914.6|7911.8|7911.5|7908.7|390
1641491060000|2022-01-06 17:44:20|7911.8|7909|7910.8|7908|7911.8|7909|7909.8|7907|28
1641491070000|2022-01-06 17:44:30|7911|7908.2|7912.8|7910|7913|7910.2|7910.8|7908|24
1641491080000|2022-01-06 17:44:40|7912.5|7909.7|7910.8|7908|7912.8|7910|7910.8|7908|22
1641491090000|2022-01-06 17:44:50|7909.8|7907|7912.5|7909.7|7912.5|7909.7|7909.5|7906.7|23
1641491100000|2022-01-06 17:45:00|7912.1|7909.3|7911.8|7909|7912.3|7909.5|7909.5|7906.7|43
1641491110000|2022-01-06 17:45:10|7910.8|7908|7912.8|7910|7913.5|7910.7|7909.8|7907|145
1641491120000|2022-01-06 17:45:20|7911.8|7909|7913.8|7911|7913.8|7911|7911.8|7909|36
1641491130000|2022-01-06 17:45:30|7913.5|7910.7|7911.5|7908.7|7913.5|7910.7|7910.1|7907.3|98
1641491140000|2022-01-06 17:45:40|7911.1|7908.3|7910.8|7908|7913.1|7910.3|7910.5|7907.7|62
1641491150000|2022-01-06 17:45:50|7910.1|7907.3|7911.1|7908.3|7911.1|7908.3|7909.7|7906.9|48
1641491160000|2022-01-06 17:46:00|7910.6|7907.8|7907.8|7905|7910.8|7908|7907.5|7904.7|247
1641491170000|2022-01-06 17:46:10|7907.1|7904.3|7907.5|7904.7|7907.5|7904.7|7904.8|7902|256
1641491180000|2022-01-06 17:46:20|7907.1|7904.3|7906.8|7904|7907.1|7904.3|7905.8|7903|60
1641491190000|2022-01-06 17:46:30|7905.8|7903|7900.8|7898|7906.8|7904|7900.1|7897.3|152
1641491200000|2022-01-06 17:46:40|7900.6|7897.8|7903.8|7901|7903.8|7901|7900.4|7897.6|96
1641491210000|2022-01-06 17:46:50|7902.8|7900|7903.1|7900.3|7903.8|7901|7902.8|7900|49
1641491220000|2022-01-06 17:47:00|7902.7|7899.9|7901.1|7898.3|7902.8|7900|7900.8|7898|58
1641491230000|2022-01-06 17:47:10|7900.4|7897.6|7899.3|7896.5|7901.1|7898.3|7898.8|7896|96
1641491240000|2022-01-06 17:47:20|7898.8|7896|7902.5|7899.7|7903.8|7901|7898.8|7896|84
1641491250000|2022-01-06 17:47:30|7902.3|7899.5|7901.8|7899|7902.3|7899.5|7900.8|7898|34
1641491260000|2022-01-06 17:47:40|7901.1|7898.3|7901.5|7898.7|7901.8|7899|7899.8|7897|43
1641491270000|2022-01-06 17:47:50|7901.8|7899|7901.3|7898.5|7901.8|7899|7899.1|7896.3|40
1641491280000|2022-01-06 17:48:00|7900.9|7898.1|7904.4|7901.6|7904.4|7901.6|7900.4|7897.6|64
1641491290000|2022-01-06 17:48:10|7904.1|7901.3|7908.4|7905.6|7908.4|7905.6|7903.4|7900.6|61
1641491300000|2022-01-06 17:48:20|7908.1|7905.3|7906.4|7903.6|7908.4|7905.6|7906.1|7903.3|48
1641491310000|2022-01-06 17:48:30|7906.1|7903.3|7905.1|7902.3|7906.1|7903.3|7904.4|7901.6|33
1641491320000|2022-01-06 17:48:40|7904.4|7901.6|7903.8|7901|7905.1|7902.3|7903.4|7900.6|64
1641491330000|2022-01-06 17:48:50|7903.4|7900.6|7903.6|7900.8|7904.1|7901.3|7901.9|7899.1|91
1641491340000|2022-01-06 17:49:00|7903.4|7900.6|7902.4|7899.6|7903.9|7901.1|7900.8|7898|356
1641491350000|2022-01-06 17:49:10|7903.4|7900.6|7904.8|7902|7904.9|7902.1|7902.4|7899.6|26
1641491360000|2022-01-06 17:49:20|7904.4|7901.6|7906.8|7904|7907.8|7905|7904.4|7901.6|62
1641491370000|2022-01-06 17:49:30|7907.4|7904.6|7909.1|7906.3|7909.4|7906.6|7906.8|7904|184
1641491380000|2022-01-06 17:49:40|7909.8|7907|7910.8|7908|7910.8|7908|7909.8|7907|55
1641491390000|2022-01-06 17:49:50|7911.1|7908.3|7910.1|7907.3|7911.1|7908.3|7910.1|7907.3|13
1641491400000|2022-01-06 17:50:00|7910.4|7907.6|7911.4|7908.6|7911.8|7909|7910.1|7907.3|97
1641491410000|2022-01-06 17:50:10|7911.1|7908.3|7911.6|7908.8|7911.8|7909|7910.4|7907.6|68
1641491420000|2022-01-06 17:50:20|7911.4|7908.6|7911.1|7908.3|7912.4|7909.6|7910.8|7908|78
1641491430000|2022-01-06 17:50:30|7910.8|7908|7907.4|7904.6|7910.9|7908.1|7907.1|7904.3|39
1641491440000|2022-01-06 17:50:40|7907.6|7904.8|7905.8|7903|7907.9|7905.1|7904.3|7901.5|260
1641491450000|2022-01-06 17:50:50|7905.4|7902.6|7904.8|7902|7906.1|7903.3|7903.4|7900.6|44
1641491460000|2022-01-06 17:51:00|7904.4|7901.6|7901.8|7899|7905.4|7902.6|7901.4|7898.6|84
1641491470000|2022-01-06 17:51:10|7901.1|7898.3|7902.3|7899.5|7903.4|7900.6|7901.1|7898.3|38
1641491480000|2022-01-06 17:51:20|7902.1|7899.3|7903.3|7900.5|7903.8|7901|7901.8|7899|19
1641491490000|2022-01-06 17:51:30|7903.4|7900.6|7903.8|7901|7903.8|7901|7903.1|7900.3|22
1641491500000|2022-01-06 17:51:40|7903.1|7900.3|7902.8|7900|7903.1|7900.3|7900.4|7897.6|56
1641491510000|2022-01-06 17:51:50|7902.4|7899.6|7903.4|7900.6|7903.8|7901|7902.3|7899.5|27
1641491520000|2022-01-06 17:52:00|7903.8|7901|7905.4|7902.6|7905.8|7903|7903.8|7901|36
1641491530000|2022-01-06 17:52:10|7905.8|7903|7908.4|7905.6|7908.4|7905.6|7904.8|7902|86
1641491540000|2022-01-06 17:52:20|7908.3|7905.5|7908.9|7906.1|7909.4|7906.6|7907.9|7905.1|38
1641491550000|2022-01-06 17:52:30|7909.1|7906.3|7908.8|7906|7909.8|7907|7908.4|7905.6|45
1641491560000|2022-01-06 17:52:40|7909.4|7906.6|7910.4|7907.6|7910.8|7908|7909.4|7906.6|18
1641491570000|2022-01-06 17:52:50|7910.8|7908|7910.8|7908|7911.4|7908.6|7910.4|7907.6|97
1641491580000|2022-01-06 17:53:00|7910.4|7907.6|7912.4|7909.6|7912.4|7909.6|7910.3|7907.5|31
1641491590000|2022-01-06 17:53:10|7912.8|7910|7910.8|7908|7912.8|7910|7910.8|7908|26
1641491600000|2022-01-06 17:53:20|7911.1|7908.3|7909.8|7907|7911.8|7909|7909.8|7907|51
1641491610000|2022-01-06 17:53:30|7909.4|7906.6|7906.8|7904|7909.8|7907|7906.4|7903.6|37
1641491620000|2022-01-06 17:53:40|7907.1|7904.3|7904.8|7902|7907.1|7904.3|7904.1|7901.3|40
1641491630000|2022-01-06 17:53:50|7905.1|7902.3|7904.8|7902|7905.6|7902.8|7904.6|7901.8|23
1641491640000|2022-01-06 17:54:00|7904.6|7901.8|7902.6|7899.8|7905.1|7902.3|7902.1|7899.3|53
1641491650000|2022-01-06 17:54:10|7902.3|7899.5|7902.4|7899.6|7903.8|7901|7902.1|7899.3|119
1641491660000|2022-01-06 17:54:20|7903.1|7900.3|7901.1|7898.3|7903.1|7900.3|7900.8|7898|84
1641491670000|2022-01-06 17:54:30|7901.4|7898.6|7903.1|7900.3|7903.1|7900.3|7901.1|7898.3|36
1641491680000|2022-01-06 17:54:40|7902.7|7899.9|7896.8|7894|7902.7|7899.9|7896.1|7893.3|115
1641491690000|2022-01-06 17:54:50|7897.1|7894.3|7895.9|7893.1|7898.1|7895.3|7895.9|7893.1|67
1641491700000|2022-01-06 17:55:00|7896.1|7893.3|7897.6|7894.8|7897.8|7895|7893.1|7890.3|202
1641491710000|2022-01-06 17:55:10|7897.8|7895|7893.4|7890.6|7898.1|7895.3|7893.1|7890.3|66
1641491720000|2022-01-06 17:55:20|7893.6|7890.8|7894.9|7892.1|7895.3|7892.5|7893.1|7890.3|62
1641491730000|2022-01-06 17:55:30|7894.7|7891.9|7896.8|7894|7897.1|7894.3|7894.1|7891.3|29
1641491740000|2022-01-06 17:55:40|7897.1|7894.3|7901.8|7899|7901.8|7899|7897.1|7894.3|32
1641491750000|2022-01-06 17:55:50|7902.1|7899.3|7902.1|7899.3|7902.1|7899.3|7901.1|7898.3|35
1641491760000|2022-01-06 17:56:00|7901.8|7899|7899.4|7896.6|7901.8|7899|7899.1|7896.3|49
1641491770000|2022-01-06 17:56:10|7899.8|7897|7901.6|7898.8|7902.1|7899.3|7899.8|7897|40
1641491780000|2022-01-06 17:56:20|7902.1|7899.3|7901.1|7898.3|7902.1|7899.3|7901.1|7898.3|28
1641491790000|2022-01-06 17:56:30|7900.6|7897.8|7898.6|7895.8|7901.1|7898.3|7898.6|7895.8|152
1641491800000|2022-01-06 17:56:40|7898.4|7895.6|7898.1|7895.3|7898.4|7895.6|7897.1|7894.3|36
1641491810000|2022-01-06 17:56:50|7899.7|7896.9|7901.1|7898.3|7901.1|7898.3|7899.3|7896.5|35
1641491820000|2022-01-06 17:57:00|7901.4|7898.6|7900.1|7897.3|7901.4|7898.6|7899.9|7897.1|17
1641491830000|2022-01-06 17:57:10|7899.9|7897.1|7899.4|7896.6|7899.9|7897.1|7899.4|7896.6|54
1641491840000|2022-01-06 17:57:20|7899|7896.2|7899.4|7896.6|7899.7|7896.9|7897.4|7894.6|25
1641491850000|2022-01-06 17:57:30|7899.2|7896.4|7900.4|7897.6|7902.1|7899.3|7899.1|7896.3|49
1641491860000|2022-01-06 17:57:40|7900.8|7898|7900.4|7897.6|7901.4|7898.6|7900.1|7897.3|28
1641491870000|2022-01-06 17:57:50|7900.1|7897.3|7899.4|7896.6|7900.1|7897.3|7899.1|7896.3|27
1641491880000|2022-01-06 17:58:00|7898.3|7895.5|7895.4|7892.6|7898.3|7895.5|7894.4|7891.6|66
1641491890000|2022-01-06 17:58:10|7895.7|7892.9|7894.4|7891.6|7895.7|7892.9|7894.4|7891.6|25
1641491900000|2022-01-06 17:58:20|7893.1|7890.3|7897.1|7894.3|7897.1|7894.3|7892.7|7889.9|89
1641491910000|2022-01-06 17:58:30|7896.9|7894.1|7898.1|7895.3|7899.1|7896.3|7896.4|7893.6|42
1641491920000|2022-01-06 17:58:40|7897.9|7895.1|7900.6|7897.8|7901.1|7898.3|7897.6|7894.8|74
1641491930000|2022-01-06 17:58:50|7901.1|7898.3|7903.1|7900.3|7903.4|7900.6|7901.1|7898.3|21
1641491940000|2022-01-06 17:59:00|7903.4|7900.6|7903.1|7900.3|7903.4|7900.6|7902.1|7899.3|39
1641491950000|2022-01-06 17:59:10|7902.4|7899.6|7901.4|7898.6|7903.4|7900.6|7901.1|7898.3|36
1641491960000|2022-01-06 17:59:20|7901.1|7898.3|7900.4|7897.6|7902.1|7899.3|7899.7|7896.9|26
1641491970000|2022-01-06 17:59:30|7900.1|7897.3|7899.4|7896.6|7900.4|7897.6|7898.9|7896.1|24
1641491980000|2022-01-06 17:59:40|7899.1|7896.3|7901.4|7898.6|7901.7|7898.9|7899.1|7896.3|60
1641491990000|2022-01-06 17:59:50|7901.1|7898.3|7901.1|7898.3|7901.1|7898.3|7900.6|7897.8|7
1641492000000|2022-01-06 18:00:00|7900.4|7897.6|7899.1|7896.3|7900.4|7897.6|7898.4|7895.6|63
1641492010000|2022-01-06 18:00:10|7900.4|7897.6|7895.1|7892.3|7900.4|7897.6|7894.7|7891.9|76
1641492020000|2022-01-06 18:00:20|7894.9|7892.1|7892.4|7889.6|7894.9|7892.1|7890.4|7887.6|180
1641492030000|2022-01-06 18:00:30|7892.7|7889.9|7890.4|7887.6|7892.9|7890.1|7889.9|7887.1|51
1641492040000|2022-01-06 18:00:40|7890.7|7887.9|7892.9|7890.1|7893.7|7890.9|7890.1|7887.3|117
1641492050000|2022-01-06 18:00:50|7893.1|7890.3|7892.4|7889.6|7893.4|7890.6|7891.4|7888.6|20
1641492060000|2022-01-06 18:01:00|7891.9|7889.1|7895.4|7892.6|7895.4|7892.6|7891.4|7888.6|63
1641492070000|2022-01-06 18:01:10|7896.1|7893.3|7898.9|7896.1|7899.1|7896.3|7895.4|7892.6|51
1641492080000|2022-01-06 18:01:20|7899.1|7896.3|7899.1|7896.3|7900.4|7897.6|7898.1|7895.3|176
1641492090000|2022-01-06 18:01:30|7898.9|7896.1|7897.7|7894.9|7899.1|7896.3|7897.1|7894.3|79
1641492100000|2022-01-06 18:01:40|7897.4|7894.6|7897.1|7894.3|7898.1|7895.3|7896.1|7893.3|26
1641492110000|2022-01-06 18:01:50|7896.7|7893.9|7896.2|7893.4|7899.1|7896.3|7896.2|7893.4|43
1641492120000|2022-01-06 18:02:00|7896.1|7893.3|7898.1|7895.3|7898.4|7895.6|7894.7|7891.9|149
1641492130000|2022-01-06 18:02:10|7898.2|7895.4|7900.9|7898.1|7902.4|7899.6|7898.1|7895.3|95
1641492140000|2022-01-06 18:02:20|7901.1|7898.3|7898.4|7895.6|7901.1|7898.3|7898.4|7895.6|18
1641492150000|2022-01-06 18:02:30|7897.9|7895.1|7900.4|7897.6|7901.4|7898.6|7897.9|7895.1|48
1641492160000|2022-01-06 18:02:40|7900.1|7897.3|7900.4|7897.6|7901.1|7898.3|7899.4|7896.6|149
1641492170000|2022-01-06 18:02:50|7900.7|7897.9|7898.7|7895.9|7901.1|7898.3|7898.4|7895.6|63
1641492180000|2022-01-06 18:03:00|7898.4|7895.6|7900.4|7897.6|7900.4|7897.6|7898.4|7895.6|26
1641492190000|2022-01-06 18:03:10|7900.1|7897.3|7900.4|7897.6|7900.4|7897.6|7900.1|7897.3|21
1641492200000|2022-01-06 18:03:20|7900.6|7897.8|7900.1|7897.3|7902.4|7899.6|7900.1|7897.3|102
1641492210000|2022-01-06 18:03:30|7900.4|7897.6|7899.4|7896.6|7901.4|7898.6|7899.2|7896.4|85
1641492220000|2022-01-06 18:03:40|7899.7|7896.9|7902.4|7899.6|7902.7|7899.9|7899.4|7896.6|28
1641492230000|2022-01-06 18:03:50|7902.7|7899.9|7901.4|7898.6|7902.7|7899.9|7900.9|7898.1|17
1641492240000|2022-01-06 18:04:00|7901.1|7898.3|7899.4|7896.6|7901.1|7898.3|7898.4|7895.6|53
1641492250000|2022-01-06 18:04:10|7899.7|7896.9|7896.4|7893.6|7900.7|7897.9|7895.7|7892.9|124
1641492260000|2022-01-06 18:04:20|7896.1|7893.3|7901.7|7898.9|7901.7|7898.9|7895.7|7892.9|92
1641492270000|2022-01-06 18:04:30|7902.1|7899.3|7902.7|7899.9|7902.7|7899.9|7901.4|7898.6|15
1641492280000|2022-01-06 18:04:40|7902.1|7899.3|7901.4|7898.6|7902.4|7899.6|7900.4|7897.6|53
1641492290000|2022-01-06 18:04:50|7901.7|7898.9|7901.4|7898.6|7902.4|7899.6|7901.4|7898.6|20
1641492300000|2022-01-06 18:05:00|7900.7|7897.9|7901.4|7898.6|7902.7|7899.9|7900.7|7897.9|62
1641492310000|2022-01-06 18:05:10|7900.4|7897.6|7902.4|7899.6|7902.4|7899.6|7900.4|7897.6|149
1641492320000|2022-01-06 18:05:20|7901.7|7898.9|7902.9|7900.1|7904.8|7902|7901.4|7898.6|221
1641492330000|2022-01-06 18:05:30|7902.6|7899.8|7901.1|7898.3|7903.1|7900.3|7901.1|7898.3|27
1641492340000|2022-01-06 18:05:40|7900.4|7897.6|7899.9|7897.1|7900.4|7897.6|7898.4|7895.6|43
1641492350000|2022-01-06 18:05:50|7899.7|7896.9|7898.9|7896.1|7899.9|7897.1|7897.4|7894.6|110
1641492360000|2022-01-06 18:06:00|7899.4|7896.6|7898.4|7895.6|7900.4|7897.6|7898.4|7895.6|73
1641492370000|2022-01-06 18:06:10|7899.1|7896.3|7896.4|7893.6|7899.1|7896.3|7896.4|7893.6|24
1641492380000|2022-01-06 18:06:20|7896.7|7893.9|7893.4|7890.6|7896.7|7893.9|7893.1|7890.3|36
1641492390000|2022-01-06 18:06:30|7893.2|7890.4|7892.7|7889.9|7893.7|7890.9|7892.4|7889.6|45
1641492400000|2022-01-06 18:06:40|7892.9|7890.1|7893.7|7890.9|7894.4|7891.6|7892.7|7889.9|34
1641492410000|2022-01-06 18:06:50|7893.9|7891.1|7892.2|7889.4|7895.4|7892.6|7891.7|7888.9|56
1641492420000|2022-01-06 18:07:00|7892.4|7889.6|7890.1|7887.3|7892.7|7889.9|7889.7|7886.9|89
1641492430000|2022-01-06 18:07:10|7890.2|7887.4|7890.7|7887.9|7892.1|7889.3|7889.7|7886.9|67
1641492440000|2022-01-06 18:07:20|7890.1|7887.3|7892.7|7889.9|7892.7|7889.9|7889.2|7886.4|67
1641492450000|2022-01-06 18:07:30|7892.4|7889.6|7891.7|7888.9|7893.7|7890.9|7890.4|7887.6|87
1641492460000|2022-01-06 18:07:40|7892.7|7889.9|7892.7|7889.9|7894.1|7891.3|7892.1|7889.3|17
1641492470000|2022-01-06 18:07:50|7892.4|7889.6|7892.7|7889.9|7893.4|7890.6|7891.7|7888.9|17
1641492480000|2022-01-06 18:08:00|7892.6|7889.8|7891.7|7888.9|7892.6|7889.8|7891.2|7888.4|46
1641492490000|2022-01-06 18:08:10|7892.1|7889.3|7891.1|7888.3|7892.7|7889.9|7891.1|7888.3|22
1641492500000|2022-01-06 18:08:20|7890.7|7887.9|7890.7|7887.9|7891.1|7888.3|7889.7|7886.9|15
1641492510000|2022-01-06 18:08:30|7889.7|7886.9|7890.4|7887.6|7890.7|7887.9|7889.7|7886.9|16
1641492520000|2022-01-06 18:08:40|7890.2|7887.4|7889.4|7886.6|7890.2|7887.4|7889.1|7886.3|86
1641492530000|2022-01-06 18:08:50|7889.7|7886.9|7890.7|7887.9|7890.7|7887.9|7888.7|7885.9|22
1641492540000|2022-01-06 18:09:00|7890.6|7887.8|7891.7|7888.9|7892.4|7889.6|7890.4|7887.6|16
1641492550000|2022-01-06 18:09:10|7892.7|7889.9|7894.7|7891.9|7895.1|7892.3|7892.2|7889.4|31
1641492560000|2022-01-06 18:09:20|7894.4|7891.6|7897.1|7894.3|7897.7|7894.9|7893.7|7890.9|287
1641492570000|2022-01-06 18:09:30|7896.7|7893.9|7900.1|7897.3|7901.8|7899|7896.4|7893.6|937
1641492580000|2022-01-06 18:09:40|7900.8|7898|7895.4|7892.6|7901.8|7899|7894.7|7891.9|274
1641492590000|2022-01-06 18:09:50|7895.7|7892.9|7895.7|7892.9|7895.9|7893.1|7893.7|7890.9|37
1641492600000|2022-01-06 18:10:00|7896.1|7893.3|7892.7|7889.9|7896.7|7893.9|7892.7|7889.9|17
1641492610000|2022-01-06 18:10:10|7893.1|7890.3|7896.1|7893.3|7896.1|7893.3|7893.1|7890.3|20
1641492620000|2022-01-06 18:10:20|7895.7|7892.9|7896.1|7893.3|7896.7|7893.9|7894.7|7891.9|47
1641492630000|2022-01-06 18:10:30|7895.7|7892.9|7894.4|7891.6|7896.1|7893.3|7894.1|7891.3|19
1641492640000|2022-01-06 18:10:40|7894.7|7891.9|7892.7|7889.9|7894.7|7891.9|7892.7|7889.9|34
1641492650000|2022-01-06 18:10:50|7893.1|7890.3|7894.1|7891.3|7895.7|7892.9|7893.1|7890.3|39
1641492660000|2022-01-06 18:11:00|7893.4|7890.6|7894.7|7891.9|7894.7|7891.9|7892.7|7889.9|30
1641492670000|2022-01-06 18:11:10|7895.1|7892.3|7890.7|7887.9|7895.4|7892.6|7890.4|7887.6|116
1641492680000|2022-01-06 18:11:20|7891.1|7888.3|7886.1|7883.3|7891.7|7888.9|7884.7|7881.9|155
1641492690000|2022-01-06 18:11:30|7886.4|7883.6|7888.6|7885.8|7889.1|7886.3|7885.4|7882.6|81
1641492700000|2022-01-06 18:11:40|7887.9|7885.1|7885.7|7882.9|7887.9|7885.1|7884.7|7881.9|256
1641492710000|2022-01-06 18:11:50|7886|7883.2|7887.7|7884.9|7887.7|7884.9|7885.7|7882.9|94
1641492720000|2022-01-06 18:12:00|7887.2|7884.4|7888.5|7885.7|7889|7886.2|7886.7|7883.9|366
1641492730000|2022-01-06 18:12:10|7888.4|7885.6|7889|7886.2|7889.4|7886.6|7888.4|7885.6|36
1641492740000|2022-01-06 18:12:20|7889.4|7886.6|7890|7887.2|7891.4|7888.6|7889.4|7886.6|61
1641492750000|2022-01-06 18:12:30|7889|7886.2|7886|7883.2|7889|7886.2|7886|7883.2|65
1641492760000|2022-01-06 18:12:40|7885.7|7882.9|7884.4|7881.6|7886|7883.2|7884|7881.2|67
1641492770000|2022-01-06 18:12:50|7884.7|7881.9|7884|7881.2|7886.7|7883.9|7884|7881.2|39
1641492780000|2022-01-06 18:13:00|7884.4|7881.6|7884|7881.2|7885|7882.2|7884|7881.2|24
1641492790000|2022-01-06 18:13:10|7885|7882.2|7884.4|7881.6|7885.4|7882.6|7884|7881.2|56
1641492800000|2022-01-06 18:13:20|7884.7|7881.9|7887.4|7884.6|7887.4|7884.6|7884.7|7881.9|27
1641492810000|2022-01-06 18:13:30|7886.9|7884.1|7884|7881.2|7886.9|7884.1|7883.4|7880.6|58
1641492820000|2022-01-06 18:13:40|7883.9|7881.1|7884.4|7881.6|7884.7|7881.9|7883.4|7880.6|15
1641492830000|2022-01-06 18:13:50|7885|7882.2|7886.4|7883.6|7886.4|7883.6|7884|7881.2|29
1641492840000|2022-01-06 18:14:00|7886|7883.2|7888.4|7885.6|7889.4|7886.6|7886|7883.2|22
1641492850000|2022-01-06 18:14:10|7888.5|7885.7|7888.4|7885.6|7889|7886.2|7887.7|7884.9|27
1641492860000|2022-01-06 18:14:20|7887.9|7885.1|7888.4|7885.6|7888.4|7885.6|7887.7|7884.9|20
1641492870000|2022-01-06 18:14:30|7889|7886.2|7891|7888.2|7891|7888.2|7888.9|7886.1|28
1641492880000|2022-01-06 18:14:40|7890.5|7887.7|7889.4|7886.6|7891.5|7888.7|7889|7886.2|21
1641492890000|2022-01-06 18:14:50|7889.7|7886.9|7888|7885.2|7889.7|7886.9|7888|7885.2|18
1641492900000|2022-01-06 18:15:00|7887.7|7884.9|7886.4|7883.6|7887.7|7884.9|7886|7883.2|33
1641492910000|2022-01-06 18:15:10|7885.9|7883.1|7882.7|7879.9|7885.9|7883.1|7881.7|7878.9|67
1641492920000|2022-01-06 18:15:20|7882.4|7879.6|7882.4|7879.6|7883.4|7880.6|7881.7|7878.9|48
1641492930000|2022-01-06 18:15:30|7882.7|7879.9|7883.4|7880.6|7883.4|7880.6|7882.7|7879.9|21
1641492940000|2022-01-06 18:15:40|7883.5|7880.7|7884|7881.2|7885|7882.2|7883.5|7880.7|29
1641492950000|2022-01-06 18:15:50|7884.4|7881.6|7883|7880.2|7885|7882.2|7883|7880.2|26
1641492960000|2022-01-06 18:16:00|7883.4|7880.6|7886|7883.2|7886|7883.2|7882.4|7879.6|78
1641492970000|2022-01-06 18:16:10|7885.4|7882.6|7885|7882.2|7886.4|7883.6|7885|7882.2|62
1641492980000|2022-01-06 18:16:20|7885.4|7882.6|7886|7883.2|7887|7884.2|7885|7882.2|28
1641492990000|2022-01-06 18:16:30|7886.4|7883.6|7886|7883.2|7886.4|7883.6|7885|7882.2|18
1641493000000|2022-01-06 18:16:40|7886.5|7883.7|7886.5|7883.7|7889|7886.2|7885.7|7882.9|110
1641493010000|2022-01-06 18:16:50|7886|7883.2|7884.4|7881.6|7886|7883.2|7883.5|7880.7|17
1641493020000|2022-01-06 18:17:00|7884.5|7881.7|7884.5|7881.7|7885.4|7882.6|7884|7881.2|15
1641493030000|2022-01-06 18:17:10|7885|7882.2|7889.4|7886.6|7889.7|7886.9|7884.5|7881.7|36
1641493040000|2022-01-06 18:17:20|7889.5|7886.7|7890|7887.2|7891|7888.2|7889.4|7886.6|34
1641493050000|2022-01-06 18:17:30|7890.4|7887.6|7888.5|7885.7|7890.4|7887.6|7888|7885.2|38
1641493060000|2022-01-06 18:17:40|7888.7|7885.9|7891.4|7888.6|7891.7|7888.9|7888.7|7885.9|188
1641493070000|2022-01-06 18:17:50|7891.2|7888.4|7894.4|7891.6|7895|7892.2|7890.7|7887.9|51
1641493080000|2022-01-06 18:18:00|7894.7|7891.9|7892.7|7889.9|7894.7|7891.9|7892|7889.2|57
1641493090000|2022-01-06 18:18:10|7893|7890.2|7895|7892.2|7896.7|7893.9|7893|7890.2|94
1641493100000|2022-01-06 18:18:20|7894.7|7891.9|7894.7|7891.9|7894.7|7891.9|7893.7|7890.9|32
1641493110000|2022-01-06 18:18:30|7895.1|7892.3|7896.2|7893.4|7896.7|7893.9|7895.1|7892.3|13
1641493120000|2022-01-06 18:18:40|7896|7893.2|7892|7889.2|7897.7|7894.9|7892|7889.2|323
1641493130000|2022-01-06 18:18:50|7891.9|7889.1|7893.4|7890.6|7893.4|7890.6|7891|7888.2|40
1641493140000|2022-01-06 18:19:00|7893|7890.2|7896|7893.2|7896|7893.2|7893|7890.2|45
1641493150000|2022-01-06 18:19:10|7895.4|7892.6|7896|7893.2|7896.4|7893.6|7895.4|7892.6|35
1641493160000|2022-01-06 18:19:20|7895.4|7892.6|7896|7893.2|7897|7894.2|7895.4|7892.6|32
1641493170000|2022-01-06 18:19:30|7896.2|7893.4|7895.4|7892.6|7896.5|7893.7|7894.5|7891.7|27
1641493180000|2022-01-06 18:19:40|7895|7892.2|7895|7892.2|7895.4|7892.6|7894.5|7891.7|1
1641493190000|2022-01-06 18:19:50|7895.5|7892.7|7895.4|7892.6|7895.5|7892.7|7895.4|7892.6|6
1641493200000|2022-01-06 18:20:00|7894.5|7891.7|7894|7891.2|7894.9|7892.1|7894|7891.2|18
1641493210000|2022-01-06 18:20:10|7894.4|7891.6|7891.4|7888.6|7894.5|7891.7|7891|7888.2|41
1641493220000|2022-01-06 18:20:20|7891.5|7888.7|7892.4|7889.6|7893|7890.2|7891.4|7888.6|34
1641493230000|2022-01-06 18:20:30|7893|7890.2|7890.4|7887.6|7894|7891.2|7889.9|7887.1|38
1641493240000|2022-01-06 18:20:40|7890.2|7887.4|7889.5|7886.7|7890.4|7887.6|7889.4|7886.6|14
1641493250000|2022-01-06 18:20:50|7889.9|7887.1|7887.9|7885.1|7890|7887.2|7886.4|7883.6|42
1641493260000|2022-01-06 18:21:00|7887.4|7884.6|7887.4|7884.6|7889.4|7886.6|7887.4|7884.6|33
1641493270000|2022-01-06 18:21:10|7887.9|7885.1|7888.7|7885.9|7889.4|7886.6|7887.9|7885.1|17
1641493280000|2022-01-06 18:21:20|7888.9|7886.1|7889.4|7886.6|7889.4|7886.6|7888.7|7885.9|6
1641493290000|2022-01-06 18:21:30|7889.7|7886.9|7890.4|7887.6|7890.4|7887.6|7889.7|7886.9|22
1641493300000|2022-01-06 18:21:40|7890.7|7887.9|7891.4|7888.6|7891.4|7888.6|7890.7|7887.9|10
1641493310000|2022-01-06 18:21:50|7890.7|7887.9|7891.4|7888.6|7891.4|7888.6|7889.7|7886.9|24
1641493320000|2022-01-06 18:22:00|7890.4|7887.6|7887.4|7884.6|7890.4|7887.6|7887.4|7884.6|44
1641493330000|2022-01-06 18:22:10|7887|7884.2|7887.4|7884.6|7887.4|7884.6|7886.4|7883.6|15
1641493340000|2022-01-06 18:22:20|7887.5|7884.7|7889|7886.2|7890.4|7887.6|7887.4|7884.6|121
1641493350000|2022-01-06 18:22:30|7889.4|7886.6|7891.4|7888.6|7891.4|7888.6|7888.9|7886.1|26
1641493360000|2022-01-06 18:22:40|7891|7888.2|7889.7|7886.9|7891|7888.2|7888.7|7885.9|37
1641493370000|2022-01-06 18:22:50|7889.4|7886.6|7888.4|7885.6|7889.7|7886.9|7888.4|7885.6|21
1641493380000|2022-01-06 18:23:00|7889|7886.2|7889|7886.2|7889|7886.2|7886.9|7884.1|34
1641493390000|2022-01-06 18:23:10|7889.4|7886.6|7888|7885.2|7889.4|7886.6|7887.4|7884.6|20
1641493400000|2022-01-06 18:23:20|7888.4|7885.6|7888.4|7885.6|7888.4|7885.6|7888|7885.2|9
1641493410000|2022-01-06 18:23:30|7888.5|7885.7|7888.4|7885.6|7890.4|7887.6|7887.4|7884.6|65
1641493420000|2022-01-06 18:23:40|7888|7885.2|7886.9|7884.1|7888.4|7885.6|7885.7|7882.9|54
1641493430000|2022-01-06 18:23:50|7887|7884.2|7885.3|7882.5|7887.4|7884.6|7885.3|7882.5|24
1641493440000|2022-01-06 18:24:00|7885.7|7882.9|7886.8|7884|7888|7885.2|7885|7882.2|44
1641493450000|2022-01-06 18:24:10|7887|7884.2|7887.3|7884.5|7888|7885.2|7887|7884.2|20
1641493460000|2022-01-06 18:24:20|7888|7885.2|7888.3|7885.5|7890|7887.2|7888|7885.2|118
1641493470000|2022-01-06 18:24:30|7888.7|7885.9|7889|7886.2|7889|7886.2|7887.3|7884.5|13
1641493480000|2022-01-06 18:24:40|7890|7887.2|7889.8|7887|7892|7889.2|7889.7|7886.9|40
1641493490000|2022-01-06 18:24:50|7890|7887.2|7890.3|7887.5|7891.3|7888.5|7889.3|7886.5|24
1641493500000|2022-01-06 18:25:00|7890|7887.2|7887.3|7884.5|7890.3|7887.5|7887.3|7884.5|29
1641493510000|2022-01-06 18:25:10|7887|7884.2|7884.7|7881.9|7888|7885.2|7884.7|7881.9|34
1641493520000|2022-01-06 18:25:20|7885.7|7882.9|7882.7|7879.9|7885.7|7882.9|7882|7879.2|64
1641493530000|2022-01-06 18:25:30|7883|7880.2|7879|7876.2|7883.7|7880.9|7879|7876.2|166
1641493540000|2022-01-06 18:25:40|7879.5|7876.7|7879|7876.2|7879.7|7876.9|7878.3|7875.5|66
1641493550000|2022-01-06 18:25:50|7878.5|7875.7|7880.7|7877.9|7881.7|7878.9|7878.5|7875.7|38
1641493560000|2022-01-06 18:26:00|7880.5|7877.7|7883|7880.2|7883|7880.2|7880.5|7877.7|56
1641493570000|2022-01-06 18:26:10|7883.3|7880.5|7884.3|7881.5|7885|7882.2|7881|7878.2|51
1641493580000|2022-01-06 18:26:20|7884|7881.2|7884|7881.2|7884.7|7881.9|7883.5|7880.7|20
1641493590000|2022-01-06 18:26:30|7884.3|7881.5|7884.8|7882|7885|7882.2|7883.3|7880.5|43
1641493600000|2022-01-06 18:26:40|7885|7882.2|7887|7884.2|7887|7884.2|7885|7882.2|33
1641493610000|2022-01-06 18:26:50|7886|7883.2|7884|7881.2|7886.8|7884|7884|7881.2|40
1641493620000|2022-01-06 18:27:00|7884.3|7881.5|7885|7882.2|7885.3|7882.5|7884|7881.2|26
1641493630000|2022-01-06 18:27:10|7885.3|7882.5|7886|7883.2|7886|7883.2|7884|7881.2|24
1641493640000|2022-01-06 18:27:20|7885.7|7882.9|7885.3|7882.5|7886|7883.2|7885.3|7882.5|13
1641493650000|2022-01-06 18:27:30|7885.7|7882.9|7883.5|7880.7|7886|7883.2|7883|7880.2|28
1641493660000|2022-01-06 18:27:40|7883.3|7880.5|7883|7880.2|7883.3|7880.5|7881.5|7878.7|61
1641493670000|2022-01-06 18:27:50|7882.8|7880|7878.6|7875.8|7883|7880.2|7878.6|7875.8|444
1641493680000|2022-01-06 18:28:00|7878.3|7875.5|7878.3|7875.5|7879.3|7876.5|7876.3|7873.5|190
1641493690000|2022-01-06 18:28:10|7879.3|7876.5|7881.3|7878.5|7882.3|7879.5|7879.3|7876.5|56
1641493700000|2022-01-06 18:28:20|7881.5|7878.7|7880.8|7878|7882.3|7879.5|7880.6|7877.8|24
1641493710000|2022-01-06 18:28:30|7880.6|7877.8|7877.3|7874.5|7880.6|7877.8|7876.8|7874|70
1641493720000|2022-01-06 18:28:40|7877.6|7874.8|7876.3|7873.5|7877.6|7874.8|7875.9|7873.1|139
1641493730000|2022-01-06 18:28:50|7876.1|7873.3|7875.6|7872.8|7876.1|7873.3|7874.6|7871.8|104
1641493740000|2022-01-06 18:29:00|7875.2|7872.4|7876.3|7873.5|7876.3|7873.5|7874.3|7871.5|57
1641493750000|2022-01-06 18:29:10|7876.8|7874|7875.3|7872.5|7877.6|7874.8|7875.3|7872.5|51
1641493760000|2022-01-06 18:29:20|7875.6|7872.8|7878.3|7875.5|7878.6|7875.8|7875.6|7872.8|48
1641493770000|2022-01-06 18:29:30|7878.6|7875.8|7878.6|7875.8|7879.3|7876.5|7876.6|7873.8|52
1641493780000|2022-01-06 18:29:40|7878.9|7876.1|7880.6|7877.8|7880.9|7878.1|7878.6|7875.8|28
1641493790000|2022-01-06 18:29:50|7880.9|7878.1|7881.6|7878.8|7882.1|7879.3|7879.6|7876.8|46
1641493800000|2022-01-06 18:30:00|7882.1|7879.3|7881.6|7878.8|7882.1|7879.3|7879.6|7876.8|53
1641493810000|2022-01-06 18:30:10|7882.3|7879.5|7884.1|7881.3|7885.3|7882.5|7882.3|7879.5|80
1641493820000|2022-01-06 18:30:20|7883.9|7881.1|7881.6|7878.8|7883.9|7881.1|7881.2|7878.4|29
1641493830000|2022-01-06 18:30:30|7882.3|7879.5|7879.6|7876.8|7882.6|7879.8|7879.6|7876.8|61
1641493840000|2022-01-06 18:30:40|7879.9|7877.1|7881.1|7878.3|7881.3|7878.5|7879.6|7876.8|9
1641493850000|2022-01-06 18:30:50|7881.3|7878.5|7880.6|7877.8|7882.3|7879.5|7879.6|7876.8|42
1641493860000|2022-01-06 18:31:00|7880.3|7877.5|7879.6|7876.8|7880.3|7877.5|7878.6|7875.8|24
1641493870000|2022-01-06 18:31:10|7879.8|7877|7882.6|7879.8|7882.6|7879.8|7879.8|7877|34
1641493880000|2022-01-06 18:31:20|7882.3|7879.5|7882.6|7879.8|7882.6|7879.8|7881.6|7878.8|34
1641493890000|2022-01-06 18:31:30|7882.3|7879.5|7880.6|7877.8|7882.3|7879.5|7880.6|7877.8|11
1641493900000|2022-01-06 18:31:40|7880.1|7877.3|7883.3|7880.5|7883.6|7880.8|7880.1|7877.3|46
1641493910000|2022-01-06 18:31:50|7883.6|7880.8|7881.6|7878.8|7883.6|7880.8|7881.1|7878.3|47
1641493920000|2022-01-06 18:32:00|7880.9|7878.1|7881.6|7878.8|7881.6|7878.8|7879.9|7877.1|43
1641493930000|2022-01-06 18:32:10|7882.6|7879.8|7880.6|7877.8|7882.6|7879.8|7880.6|7877.8|26
1641493940000|2022-01-06 18:32:20|7879.9|7877.1|7880.6|7877.8|7880.9|7878.1|7879.6|7876.8|30
1641493950000|2022-01-06 18:32:30|7881.6|7878.8|7881.6|7878.8|7881.9|7879.1|7880.6|7877.8|17
1641493960000|2022-01-06 18:32:40|7881.9|7879.1|7884.9|7882.1|7885.9|7883.1|7881.9|7879.1|92
1641493970000|2022-01-06 18:32:50|7884.6|7881.8|7884.6|7881.8|7884.6|7881.8|7883.3|7880.5|44
1641493980000|2022-01-06 18:33:00|7884.3|7881.5|7887|7884.2|7888.3|7885.5|7883.9|7881.1|560
1641493990000|2022-01-06 18:33:10|7886.3|7883.5|7885|7882.2|7886.3|7883.5|7885|7882.2|27
1641494000000|2022-01-06 18:33:20|7885.3|7882.5|7886|7883.2|7886|7883.2|7885|7882.2|21
1641494010000|2022-01-06 18:33:30|7885.6|7882.8|7885.3|7882.5|7886.3|7883.5|7885|7882.2|21
1641494020000|2022-01-06 18:33:40|7885|7882.2|7886|7883.2|7886|7883.2|7885|7882.2|15
1641494030000|2022-01-06 18:33:50|7885.6|7882.8|7885|7882.2|7886.7|7883.9|7885|7882.2|43
1641494040000|2022-01-06 18:34:00|7885.3|7882.5|7885|7882.2|7886|7883.2|7885|7882.2|23
1641494050000|2022-01-06 18:34:10|7884.6|7881.8|7882|7879.2|7884.6|7881.8|7882|7879.2|44
1641494060000|2022-01-06 18:34:20|7882.3|7879.5|7882|7879.2|7882.3|7879.5|7881.7|7878.9|21
1641494070000|2022-01-06 18:34:30|7881.6|7878.8|7883.7|7880.9|7883.7|7880.9|7881|7878.2|224
1641494080000|2022-01-06 18:34:40|7884.3|7881.5|7882.7|7879.9|7885.2|7882.4|7882.7|7879.9|27
1641494090000|2022-01-06 18:34:50|7883.3|7880.5|7883.7|7880.9|7883.7|7880.9|7883.3|7880.5|7
1641494100000|2022-01-06 18:35:00|7883.3|7880.5|7882.7|7879.9|7884.7|7881.9|7882.7|7879.9|24
1641494110000|2022-01-06 18:35:10|7883|7880.2|7885.7|7882.9|7885.7|7882.9|7883|7880.2|39
1641494120000|2022-01-06 18:35:20|7885.3|7882.5|7885.2|7882.4|7885.3|7882.5|7884|7881.2|63
1641494130000|2022-01-06 18:35:30|7885.3|7882.5|7882.7|7879.9|7885.3|7882.5|7881.7|7878.9|54
1641494140000|2022-01-06 18:35:40|7883.2|7880.4|7887.3|7884.5|7888.3|7885.5|7883.2|7880.4|128
1641494150000|2022-01-06 18:35:50|7887|7884.2|7887.3|7884.5|7888.3|7885.5|7887|7884.2|33
1641494160000|2022-01-06 18:36:00|7887.8|7885|7887.3|7884.5|7888|7885.2|7886.7|7883.9|22
1641494170000|2022-01-06 18:36:10|7886.7|7883.9|7888.5|7885.7|7889.3|7886.5|7886.7|7883.9|74
1641494180000|2022-01-06 18:36:20|7888.3|7885.5|7887.3|7884.5|7889|7886.2|7887.3|7884.5|14
1641494190000|2022-01-06 18:36:30|7886.3|7883.5|7887.3|7884.5|7887.3|7884.5|7886.3|7883.5|7
1641494200000|2022-01-06 18:36:40|7887.7|7884.9|7889.3|7886.5|7889.3|7886.5|7887.7|7884.9|25
1641494210000|2022-01-06 18:36:50|7889.5|7886.7|7889|7886.2|7889.7|7886.9|7888|7885.2|25
1641494220000|2022-01-06 18:37:00|7888.7|7885.9|7890.3|7887.5|7891|7888.2|7888.5|7885.7|39
1641494230000|2022-01-06 18:37:10|7890|7887.2|7890|7887.2|7891|7888.2|7889|7886.2|40
1641494240000|2022-01-06 18:37:20|7889.6|7886.8|7889|7886.2|7890|7887.2|7889|7886.2|22
1641494250000|2022-01-06 18:37:30|7889.3|7886.5|7887|7884.2|7889.5|7886.7|7886.6|7883.8|47
1641494260000|2022-01-06 18:37:40|7886.8|7884|7884.3|7881.5|7887|7884.2|7884|7881.2|75
1641494270000|2022-01-06 18:37:50|7884.7|7881.9|7882.6|7879.8|7886|7883.2|7882.3|7879.5|329
1641494280000|2022-01-06 18:38:00|7882.5|7879.7|7882|7879.2|7882.6|7879.8|7881.1|7878.3|75
1641494290000|2022-01-06 18:38:10|7882.1|7879.3|7883.6|7880.8|7883.6|7880.8|7881.6|7878.8|79
1641494300000|2022-01-06 18:38:20|7883.3|7880.5|7881.6|7878.8|7883.3|7880.5|7881.5|7878.7|19
1641494310000|2022-01-06 18:38:30|7881.5|7878.7|7880.6|7877.8|7881.5|7878.7|7879.6|7876.8|35
1641494320000|2022-01-06 18:38:40|7881.6|7878.8|7880.6|7877.8|7881.6|7878.8|7880.6|7877.8|119
1641494330000|2022-01-06 18:38:50|7881.6|7878.8|7880|7877.2|7882.1|7879.3|7879.6|7876.8|24
1641494340000|2022-01-06 18:39:00|7879.6|7876.8|7880.6|7877.8|7881|7878.2|7879.6|7876.8|14
1641494350000|2022-01-06 18:39:10|7880.3|7877.5|7881.6|7878.8|7881.6|7878.8|7879.6|7876.8|72
1641494360000|2022-01-06 18:39:20|||||||||14
1641494370000|2022-01-06 18:39:30|7881.5|7878.7|7880.6|7877.8|7881.5|7878.7|7879.6|7876.8|25
1641494380000|2022-01-06 18:39:40|7881|7878.2|7880.6|7877.8|7881.6|7878.8|7879.6|7876.8|29
1641494390000|2022-01-06 18:39:50|7881|7878.2|7881|7878.2|7881.6|7878.8|7880.6|7877.8|17
1641494400000|2022-01-06 18:40:00|7880.6|7877.8|7880.6|7877.8|7880.6|7877.8|7877.6|7874.8|62
1641494410000|2022-01-06 18:40:10|7880.5|7877.7|7882|7879.2|7882.6|7879.8|7880.3|7877.5|55
1641494420000|2022-01-06 18:40:20|7881.6|7878.8|7880.6|7877.8|7882.6|7879.8|7880.6|7877.8|25
1641494430000|2022-01-06 18:40:30|7880.3|7877.5|7882|7879.2|7882|7879.2|7880|7877.2|58
1641494440000|2022-01-06 18:40:40|7881.8|7879|7881.6|7878.8|7881.8|7879|7881|7878.2|49
1641494450000|2022-01-06 18:40:50|7881|7878.2|7880.3|7877.5|7881|7878.2|7880.3|7877.5|22
1641494460000|2022-01-06 18:41:00|7880.5|7877.7|7880.6|7877.8|7881.6|7878.8|7880.3|7877.5|81
1641494470000|2022-01-06 18:41:10|7880.3|7877.5|7880.6|7877.8|7881.1|7878.3|7879.6|7876.8|27
1641494480000|2022-01-06 18:41:20|7881|7878.2|7881.6|7878.8|7881.6|7878.8|7879.6|7876.8|17
1641494490000|2022-01-06 18:41:30|7881.5|7878.7|7881|7878.2|7881.6|7878.8|7880.6|7877.8|306
1641494500000|2022-01-06 18:41:40|7881.1|7878.3|7881.6|7878.8|7881.6|7878.8|7881|7878.2|35
1641494510000|2022-01-06 18:41:50|7881.5|7878.7|7881.6|7878.8|7881.6|7878.8|7879.6|7876.8|24
1641494520000|2022-01-06 18:42:00|7881.1|7878.3|7881|7878.2|7882.6|7879.8|7880.6|7877.8|58
1641494530000|2022-01-06 18:42:10|7881.6|7878.8|7881|7878.2|7881.6|7878.8|7880.6|7877.8|35
1641494540000|2022-01-06 18:42:20|7880.6|7877.8|7884.6|7881.8|7885.6|7882.8|7880.6|7877.8|258
1641494550000|2022-01-06 18:42:30|7885|7882.2|7884|7881.2|7885|7882.2|7884|7881.2|31
1641494560000|2022-01-06 18:42:40|7884.3|7881.5|7885|7882.2|7886.1|7883.3|7884.3|7881.5|40
1641494570000|2022-01-06 18:42:50|7885.1|7882.3|7885.6|7882.8|7886|7883.2|7885|7882.2|36
1641494580000|2022-01-06 18:43:00|7886|7883.2|7888.6|7885.8|7889.3|7886.5|7886|7883.2|110
1641494590000|2022-01-06 18:43:10|7888.8|7886|7888.6|7885.8|7890.3|7887.5|7887.6|7884.8|57
1641494600000|2022-01-06 18:43:20|7888.1|7885.3|7885.3|7882.5|7888.6|7885.8|7885.3|7882.5|27
1641494610000|2022-01-06 18:43:30|7885.1|7882.3|7882.6|7879.8|7885.3|7882.5|7882.6|7879.8|45
1641494620000|2022-01-06 18:43:40|7883.3|7880.5|7884.3|7881.5|7884.6|7881.8|7882.6|7879.8|45
1641494630000|2022-01-06 18:43:50|7884.6|7881.8|7884.6|7881.8|7885.1|7882.3|7884.3|7881.5|19
1641494640000|2022-01-06 18:44:00|7883.8|7881|7884.6|7881.8|7884.6|7881.8|7883.3|7880.5|14
1641494650000|2022-01-06 18:44:10|7885.3|7882.5|7885.6|7882.8|7885.6|7882.8|7884.6|7881.8|7
1641494660000|2022-01-06 18:44:20|7885.3|7882.5|7884.6|7881.8|7885.6|7882.8|7884.6|7881.8|12
1641494670000|2022-01-06 18:44:30|7884.3|7881.5|7884.3|7881.5|7884.6|7881.8|7884.3|7881.5|1
1641494680000|2022-01-06 18:44:40|7883.6|7880.8|7884.6|7881.8|7885.6|7882.8|7882.6|7879.8|57
1641494690000|2022-01-06 18:44:50|7884.3|7881.5|7887.3|7884.5|7887.6|7884.8|7884.3|7881.5|14
1641494700000|2022-01-06 18:45:00|7887|7884.2|7886.1|7883.3|7887|7884.2|7884.3|7881.5|72
1641494710000|2022-01-06 18:45:10|7885.6|7882.8|7885|7882.2|7885.6|7882.8|7884.6|7881.8|29
1641494720000|2022-01-06 18:45:20|7884.8|7882|7883.6|7880.8|7884.8|7882|7883.6|7880.8|27
1641494730000|2022-01-06 18:45:30|7883.3|7880.5|7886.3|7883.5|7887.3|7884.5|7883.3|7880.5|73
1641494740000|2022-01-06 18:45:40|7887|7884.2|7887.3|7884.5|7887.5|7884.7|7886.3|7883.5|154
1641494750000|2022-01-06 18:45:50|7887.7|7884.9|7889|7886.2|7889.3|7886.5|7887.7|7884.9|48
1641494760000|2022-01-06 18:46:00|7889.3|7886.5|7889|7886.2|7889.3|7886.5|7888|7885.2|40
1641494770000|2022-01-06 18:46:10|7888.6|7885.8|7886.3|7883.5|7888.6|7885.8|7886.3|7883.5|44
1641494780000|2022-01-06 18:46:20|7886.8|7884|7884.3|7881.5|7888|7885.2|7884.3|7881.5|84
1641494790000|2022-01-06 18:46:30|7884|7881.2|7884|7881.2|7884|7881.2|7883|7880.2|11
1641494800000|2022-01-06 18:46:40|7884.6|7881.8|7884|7881.2|7884.6|7881.8|7884|7881.2|13
1641494810000|2022-01-06 18:46:50|7884.3|7881.5|7886|7883.2|7887|7884.2|7884.3|7881.5|36
1641494820000|2022-01-06 18:47:00|7885.6|7882.8|7885|7882.2|7885.6|7882.8|7885|7882.2|11
1641494830000|2022-01-06 18:47:10|7886|7883.2|7887|7884.2|7887|7884.2|7886|7883.2|41
1641494840000|2022-01-06 18:47:20|7887.2|7884.4|7886|7883.2|7888|7885.2|7885.5|7882.7|40
1641494850000|2022-01-06 18:47:30|7886.5|7883.7|7886|7883.2|7887|7884.2|7886|7883.2|13
1641494860000|2022-01-06 18:47:40|7885.5|7882.7|7885|7882.2|7886|7883.2|7885|7882.2|9
1641494870000|2022-01-06 18:47:50|7885.4|7882.6|7883.3|7880.5|7886|7883.2|7883.3|7880.5|248
1641494880000|2022-01-06 18:48:00|7884|7881.2|7881.3|7878.5|7884|7881.2|7880.6|7877.8|153
1641494890000|2022-01-06 18:48:10|7881.6|7878.8|7878.6|7875.8|7881.6|7878.8|7878.3|7875.5|80
1641494900000|2022-01-06 18:48:20|7879|7876.2|7878.6|7875.8|7879.6|7876.8|7878.6|7875.8|22
1641494910000|2022-01-06 18:48:30|7879|7876.2|7879.3|7876.5|7880.3|7877.5|7878.6|7875.8|37
1641494920000|2022-01-06 18:48:40|7879|7876.2|7879.3|7876.5|7879.3|7876.5|7878.3|7875.5|36
1641494930000|2022-01-06 18:48:50|7880|7877.2|7879.3|7876.5|7880|7877.2|7877.3|7874.5|81
1641494940000|2022-01-06 18:49:00|7879|7876.2|7881|7878.2|7881|7878.2|7878.3|7875.5|34
1641494950000|2022-01-06 18:49:10|7880.8|7878|7881|7878.2|7881|7878.2|7880|7877.2|22
1641494960000|2022-01-06 18:49:20|7882|7879.2|7882|7879.2|7882.3|7879.5|7881|7878.2|12
1641494970000|2022-01-06 18:49:30|7883|7880.2|7882|7879.2|7883.4|7880.6|7881.5|7878.7|68
1641494980000|2022-01-06 18:49:40|7882.3|7879.5|7885|7882.2|7885|7882.2|7882|7879.2|129
1641494990000|2022-01-06 18:49:50|7886|7883.2|7886|7883.2|7887|7884.2|7885.3|7882.5|41
1641495000000|2022-01-06 18:50:00|7885.6|7882.8|7883.3|7880.5|7886|7883.2|7883.3|7880.5|29
1641495010000|2022-01-06 18:50:10|7883.5|7880.7|7882.3|7879.5|7884|7881.2|7882|7879.2|20
1641495020000|2022-01-06 18:50:20|7882|7879.2|7882|7879.2|7882.5|7879.7|7880.6|7877.8|44
1641495030000|2022-01-06 18:50:30|7881.6|7878.8|7882.5|7879.7|7883|7880.2|7881.3|7878.5|17
1641495040000|2022-01-06 18:50:40|7882.7|7879.9|7883|7880.2|7883.6|7880.8|7882.3|7879.5|29
1641495050000|2022-01-06 18:50:50|7883.3|7880.5|7883|7880.2|7883.3|7880.5|7882.5|7879.7|12
1641495060000|2022-01-06 18:51:00|7882.8|7880|7886|7883.2|7886|7883.2|7882.5|7879.7|17
1641495070000|2022-01-06 18:51:10|7885.5|7882.7|7887|7884.2|7887|7884.2|7885.5|7882.7|28
1641495080000|2022-01-06 18:51:20|7887.5|7884.7|7888.5|7885.7|7889|7886.2|7887.5|7884.7|14
1641495090000|2022-01-06 18:51:30|7888.3|7885.5|7889.3|7886.5|7889.3|7886.5|7888.3|7885.5|29
1641495100000|2022-01-06 18:51:40|7890|7887.2|7888.3|7885.5|7890|7887.2|7888|7885.2|92
1641495110000|2022-01-06 18:51:50|7888.5|7885.7|7888|7885.2|7889|7886.2|7887.3|7884.5|44
1641495120000|2022-01-06 18:52:00|7888.3|7885.5|7888.3|7885.5|7889|7886.2|7888|7885.2|75
1641495130000|2022-01-06 18:52:10|7888|7885.2|7886.6|7883.8|7888.3|7885.5|7886.3|7883.5|33
1641495140000|2022-01-06 18:52:20|7887.3|7884.5|7889.3|7886.5|7889.3|7886.5|7886.3|7883.5|62
1641495150000|2022-01-06 18:52:30|7889|7886.2|7889.3|7886.5|7894|7891.2|7889|7886.2|268
1641495160000|2022-01-06 18:52:40|7889|7886.2|7891.7|7888.9|7892.1|7889.3|7889|7886.2|51
1641495170000|2022-01-06 18:52:50|7892.4|7889.6|7892.7|7889.9|7893|7890.2|7891.7|7888.9|85
1641495180000|2022-01-06 18:53:00|7892.4|7889.6|7891.7|7888.9|7892.7|7889.9|7890.4|7887.6|129
1641495190000|2022-01-06 18:53:10|7892|7889.2|7891.7|7888.9|7892.2|7889.4|7891.4|7888.6|64
1641495200000|2022-01-06 18:53:20|7891.4|7888.6|7891.7|7888.9|7892|7889.2|7890.7|7887.9|55
1641495210000|2022-01-06 18:53:30|7892.7|7889.9|7892.7|7889.9|7893.7|7890.9|7892|7889.2|64
1641495220000|2022-01-06 18:53:40|7892.4|7889.6|7893|7890.2|7894.2|7891.4|7892.4|7889.6|94
1641495230000|2022-01-06 18:53:50|7893.2|7890.4|7892.7|7889.9|7893.4|7890.6|7891.7|7888.9|27
1641495240000|2022-01-06 18:54:00|7892.3|7889.5|7892|7889.2|7892.7|7889.9|7891.4|7888.6|69
1641495250000|2022-01-06 18:54:10|7892.4|7889.6|7893.4|7890.6|7894.4|7891.6|7892.4|7889.6|53
1641495260000|2022-01-06 18:54:20|7893.7|7890.9|7891|7888.2|7893.7|7890.9|7891|7888.2|28
1641495270000|2022-01-06 18:54:30|7891.4|7888.6|7891|7888.2|7891.7|7888.9|7891|7888.2|60
1641495280000|2022-01-06 18:54:40|7891.2|7888.4|7889.4|7886.6|7891.4|7888.6|7889.4|7886.6|22
1641495290000|2022-01-06 18:54:50|7889.7|7886.9|7887.7|7884.9|7889.7|7886.9|7887.7|7884.9|14
1641495300000|2022-01-06 18:55:00|7887.9|7885.1|7887.7|7884.9|7888.7|7885.9|7887|7884.2|36
1641495310000|2022-01-06 18:55:10|7887.4|7884.6|7888.7|7885.9|7888.7|7885.9|7887|7884.2|15
1641495320000|2022-01-06 18:55:20|7889|7886.2|7889.7|7886.9|7890.4|7887.6|7888.7|7885.9|31
1641495330000|2022-01-06 18:55:30|7889.9|7887.1|7887.7|7884.9|7889.9|7887.1|7887|7884.2|49
1641495340000|2022-01-06 18:55:40|7887.4|7884.6|7887.7|7884.9|7887.7|7884.9|7887|7884.2|16
1641495350000|2022-01-06 18:55:50|7887.4|7884.6|7887.7|7884.9|7887.7|7884.9|7887|7884.2|10
1641495360000|2022-01-06 18:56:00|7887.4|7884.6|7888|7885.2|7888.7|7885.9|7887.4|7884.6|13
1641495370000|2022-01-06 18:56:10|7888.4|7885.6|7889.7|7886.9|7889.7|7886.9|7888.4|7885.6|15
1641495380000|2022-01-06 18:56:20|7890.4|7887.6|7891.4|7888.6|7891.7|7888.9|7890.4|7887.6|30
1641495390000|2022-01-06 18:56:30|7891.2|7888.4|7891.4|7888.6|7891.4|7888.6|7890.7|7887.9|14
1641495400000|2022-01-06 18:56:40|7892.4|7889.6|7892.4|7889.6|7892.4|7889.6|7892.4|7889.6|10
1641495410000|2022-01-06 18:56:50|7893.4|7890.6|7894.4|7891.6|7894.7|7891.9|7892.7|7889.9|31
1641495420000|2022-01-06 18:57:00|7894.7|7891.9|7892.7|7889.9|7894.7|7891.9|7892.4|7889.6|243
1641495430000|2022-01-06 18:57:10|7892.9|7890.1|7892.7|7889.9|7893.4|7890.6|7892.7|7889.9|16
1641495440000|2022-01-06 18:57:20|7892.9|7890.1|7889.7|7886.9|7893.7|7890.9|7889.4|7886.6|54
1641495450000|2022-01-06 18:57:30|7889|7886.2|7886.4|7883.6|7889.2|7886.4|7886|7883.2|51
1641495460000|2022-01-06 18:57:40|7886.7|7883.9|7882.9|7880.1|7886.7|7883.9|7882.4|7879.6|77
1641495470000|2022-01-06 18:57:50|7883.2|7880.4|7882.2|7879.4|7883.2|7880.4|7881.2|7878.4|50
1641495480000|2022-01-06 18:58:00|7882.4|7879.6|7884.7|7881.9|7885.7|7882.9|7882.4|7879.6|27
1641495490000|2022-01-06 18:58:10|7885.7|7882.9|7886.7|7883.9|7886.9|7884.1|7885.7|7882.9|22
1641495500000|2022-01-06 18:58:20|7887|7884.2|7888.7|7885.9|7889.7|7886.9|7887|7884.2|85
1641495510000|2022-01-06 18:58:30|7888.4|7885.6|7891.2|7888.4|7891.2|7888.4|7888.4|7885.6|33
1641495520000|2022-01-06 18:58:40|7890.7|7887.9|7889.7|7886.9|7891.2|7888.4|7889.7|7886.9|18
1641495530000|2022-01-06 18:58:50|7890|7887.2|7891.2|7888.4|7892|7889.2|7890|7887.2|10
1641495540000|2022-01-06 18:59:00|7891|7888.2|7892.7|7889.9|7892.7|7889.9|7891|7888.2|20
1641495550000|2022-01-06 18:59:10|7892.2|7889.4|7892|7889.2|7892.4|7889.6|7892|7889.2|8
1641495560000|2022-01-06 18:59:20|7891.7|7888.9|7894|7891.2|7894|7891.2|7891.7|7888.9|14
1641495570000|2022-01-06 18:59:30|7893.7|7890.9|7893.5|7890.7|7893.7|7890.9|7892.3|7889.5|25
1641495580000|2022-01-06 18:59:40|7893.7|7890.9|7893.7|7890.9|7893.7|7890.9|7893|7890.2|6
1641495590000|2022-01-06 18:59:50|7893.4|7890.6|7894|7891.2|7894.2|7891.4|7893|7890.2|26
1641495600000|2022-01-06 19:00:00|7893.7|7890.9|7893.7|7890.9|7893.7|7890.9|7892|7889.2|73
1641495610000|2022-01-06 19:00:10|7893.5|7890.7|7893|7890.2|7893.7|7890.9|7891|7888.2|50
1641495620000|2022-01-06 19:00:20|7893.2|7890.4|7896.4|7893.6|7897.2|7894.4|7893.2|7890.4|111
1641495630000|2022-01-06 19:00:30|7896|7893.2|7896.2|7893.4|7897.2|7894.4|7895.7|7892.9|49
1641495640000|2022-01-06 19:00:40|7896.4|7893.6|7896.7|7893.9|7897|7894.2|7895.7|7892.9|18
1641495650000|2022-01-06 19:00:50|7897|7894.2|7902.7|7899.9|7902.7|7899.9|7896.7|7893.9|190
1641495660000|2022-01-06 19:01:00|7902.5|7899.7|7901.7|7898.9|7902.7|7899.9|7900.7|7897.9|58
1641495670000|2022-01-06 19:01:10|7901.9|7899.1|7904.4|7901.6|7904.4|7901.6|7901.9|7899.1|103
1641495680000|2022-01-06 19:01:20|7904.7|7901.9|7903.4|7900.6|7904.7|7901.9|7902.7|7899.9|54
1641495690000|2022-01-06 19:01:30|7903.2|7900.4|7903.7|7900.9|7904.7|7901.9|7903|7900.2|97
1641495700000|2022-01-06 19:01:40|7904|7901.2|7905.7|7902.9|7906.7|7903.9|7904|7901.2|113
1641495710000|2022-01-06 19:01:50|7905.4|7902.6|7905.7|7902.9|7905.7|7902.9|7905.4|7902.6|29
1641495720000|2022-01-06 19:02:00|7905.4|7902.6|7899.4|7896.6|7905.4|7902.6|7898.7|7895.9|147
1641495730000|2022-01-06 19:02:10|7899|7896.2|7898.7|7895.9|7899.7|7896.9|7898.7|7895.9|49
1641495740000|2022-01-06 19:02:20|7898|7895.2|7898.7|7895.9|7898.7|7895.9|7897.4|7894.6|28
1641495750000|2022-01-06 19:02:30|7898.4|7895.6|7896.7|7893.9|7898.4|7895.6|7895.7|7892.9|59
1641495760000|2022-01-06 19:02:40|7896.9|7894.1|7896.7|7893.9|7897.4|7894.6|7896.7|7893.9|11
1641495770000|2022-01-06 19:02:50|7896.4|7893.6|7897.7|7894.9|7897.7|7894.9|7895.7|7892.9|33
1641495780000|2022-01-06 19:03:00|7897.4|7894.6|7897.4|7894.6|7897.7|7894.9|7896|7893.2|45
1641495790000|2022-01-06 19:03:10|7897.2|7894.4|7897.2|7894.4|7898.4|7895.6|7897|7894.2|25
1641495800000|2022-01-06 19:03:20|7897.4|7894.6|7897|7894.2|7897.4|7894.6|7897|7894.2|10
1641495810000|2022-01-06 19:03:30|7897.2|7894.4|7894.7|7891.9|7897.4|7894.6|7894.2|7891.4|41
1641495820000|2022-01-06 19:03:40|7895|7892.2|7894.7|7891.9|7895.2|7892.4|7894|7891.2|21
1641495830000|2022-01-06 19:03:50|7894.9|7892.1|7897.7|7894.9|7897.7|7894.9|7894.9|7892.1|16
1641495840000|2022-01-06 19:04:00|7897|7894.2|7897.7|7894.9|7899|7896.2|7897|7894.2|61
1641495850000|2022-01-06 19:04:10|7897.9|7895.1|7895.7|7892.9|7899.2|7896.4|7894.7|7891.9|54
1641495860000|2022-01-06 19:04:20|7895.9|7893.1|7893|7890.2|7896.2|7893.4|7893|7890.2|37
1641495870000|2022-01-06 19:04:30|7892.2|7889.4|7892.7|7889.9|7893|7890.2|7891.2|7888.4|56
1641495880000|2022-01-06 19:04:40|7893|7890.2|7893|7890.2|7894.5|7891.7|7892.7|7889.9|12
1641495890000|2022-01-06 19:04:50|7892.7|7889.9|7894|7891.2|7894.7|7891.9|7892|7889.2|26
1641495900000|2022-01-06 19:05:00|7894.2|7891.4|7894.7|7891.9|7895.7|7892.9|7894|7891.2|88
1641495910000|2022-01-06 19:05:10|7893.7|7890.9|7892.7|7889.9|7894|7891.2|7892|7889.2|17
1641495920000|2022-01-06 19:05:20|7892.3|7889.5|7894.7|7891.9|7894.7|7891.9|7891.7|7888.9|47
1641495930000|2022-01-06 19:05:30|7894.5|7891.7|7894.7|7891.9|7895.4|7892.6|7893.2|7890.4|72
1641495940000|2022-01-06 19:05:40|7896.4|7893.6|7897.7|7894.9|7898.9|7896.1|7896.4|7893.6|101
1641495950000|2022-01-06 19:05:50|7898.4|7895.6|7897.2|7894.4|7898.4|7895.6|7896.7|7893.9|21
1641495960000|2022-01-06 19:06:00|7897|7894.2|7892|7889.2|7898|7895.2|7891.3|7888.5|82
1641495970000|2022-01-06 19:06:10|7892.3|7889.5|7893.5|7890.7|7894.3|7891.5|7892|7889.2|23
1641495980000|2022-01-06 19:06:20|7894|7891.2|7894|7891.2|7895|7892.2|7893.3|7890.5|45
1641495990000|2022-01-06 19:06:30|7893.3|7890.5|7891.3|7888.5|7893.5|7890.7|7891|7888.2|14
1641496000000|2022-01-06 19:06:40|7890|7887.2|7887.3|7884.5|7891.3|7888.5|7887|7884.2|136
1641496010000|2022-01-06 19:06:50|7887|7884.2|7888.3|7885.5|7888.6|7885.8|7887|7884.2|55
1641496020000|2022-01-06 19:07:00|7888|7885.2|7889.3|7886.5|7889.3|7886.5|7888|7885.2|32
1641496030000|2022-01-06 19:07:10|7889.7|7886.9|7888.5|7885.7|7890.3|7887.5|7888.3|7885.5|62
1641496040000|2022-01-06 19:07:20|7888.8|7886|7879.6|7876.8|7889|7886.2|7879.6|7876.8|214
1641496050000|2022-01-06 19:07:30|7879.1|7876.3|7880.6|7877.8|7880.6|7877.8|7879.1|7876.3|64
1641496060000|2022-01-06 19:07:40|7881.6|7878.8|7878.6|7875.8|7881.6|7878.8|7878.6|7875.8|91
1641496070000|2022-01-06 19:07:50|7878.2|7875.4|7882.1|7879.3|7882.3|7879.5|7878.1|7875.3|88
1641496080000|2022-01-06 19:08:00|7882.3|7879.5|7884.6|7881.8|7886.3|7883.5|7881.1|7878.3|88
1641496090000|2022-01-06 19:08:10|7884.4|7881.6|7884.6|7881.8|7884.6|7881.8|7882.9|7880.1|40
1641496100000|2022-01-06 19:08:20|7885.1|7882.3|7882.9|7880.1|7885.6|7882.8|7882.9|7880.1|26
1641496110000|2022-01-06 19:08:30|7883.1|7880.3|7884.9|7882.1|7885.9|7883.1|7882.9|7880.1|33
1641496120000|2022-01-06 19:08:40|7885.6|7882.8|7884.9|7882.1|7885.9|7883.1|7883.6|7880.8|49
1641496130000|2022-01-06 19:08:50|7884.6|7881.8|7888.3|7885.5|7889.3|7886.5|7884.6|7881.8|269
1641496140000|2022-01-06 19:09:00|7888.1|7885.3|7889.6|7886.8|7890.6|7887.8|7887.8|7885|59
1641496150000|2022-01-06 19:09:10|7890|7887.2|7892.1|7889.3|7892.1|7889.3|7889.6|7886.8|94
1641496160000|2022-01-06 19:09:20|7892.3|7889.5|7890.6|7887.8|7894.3|7891.5|7890.4|7887.6|45
1641496170000|2022-01-06 19:09:30|7890.9|7888.1|7892.6|7889.8|7893.1|7890.3|7890.9|7888.1|35
1641496180000|2022-01-06 19:09:40|7893.6|7890.8|7890.6|7887.8|7893.6|7890.8|7890.1|7887.3|45
1641496190000|2022-01-06 19:09:50|7890.4|7887.6|7893.6|7890.8|7893.6|7890.8|7890.1|7887.3|29
1641496200000|2022-01-06 19:10:00|7892.9|7890.1|7896.1|7893.3|7896.6|7893.8|7892.9|7890.1|68
1641496210000|2022-01-06 19:10:10|7896.6|7893.8|7897.9|7895.1|7898.9|7896.1|7896.1|7893.3|72
1641496220000|2022-01-06 19:10:20|7898.1|7895.3|7900.9|7898.1|7901.9|7899.1|7897.9|7895.1|85
1641496230000|2022-01-06 19:10:30|7901.1|7898.3|7900.9|7898.1|7902.6|7899.8|7900.6|7897.8|32
1641496240000|2022-01-06 19:10:40|7900.6|7897.8|7898.9|7896.1|7900.9|7898.1|7898.4|7895.6|50
1641496250000|2022-01-06 19:10:50|7898.6|7895.8|7899.9|7897.1|7900.4|7897.6|7897.1|7894.3|33
1641496260000|2022-01-06 19:11:00|7899.1|7896.3|7898.9|7896.1|7900.6|7897.8|7897.9|7895.1|56
1641496270000|2022-01-06 19:11:10|7898.6|7895.8|7896.9|7894.1|7898.6|7895.8|7895.9|7893.1|54
1641496280000|2022-01-06 19:11:20|7896.6|7893.8|7896.9|7894.1|7897.2|7894.4|7895.9|7893.1|34
1641496290000|2022-01-06 19:11:30|7895.9|7893.1|7895.4|7892.6|7896.9|7894.1|7894.9|7892.1|34
1641496300000|2022-01-06 19:11:40|7895.6|7892.8|7893.2|7890.4|7895.9|7893.1|7893.1|7890.3|387
1641496310000|2022-01-06 19:11:50|7893.6|7890.8|7894.2|7891.4|7894.2|7891.4|7893.2|7890.4|11
1641496320000|2022-01-06 19:12:00|7893.7|7890.9|7893.2|7890.4|7895.2|7892.4|7893.2|7890.4|48
1641496330000|2022-01-06 19:12:10|7894.2|7891.4|7892.2|7889.4|7894.2|7891.4|7891.7|7888.9|43
1641496340000|2022-01-06 19:12:20|7891.6|7888.8|7891.6|7888.8|7892.2|7889.4|7891.6|7888.8|21
1641496350000|2022-01-06 19:12:30|7891.9|7889.1|7891.6|7888.8|7892.2|7889.4|7889.7|7886.9|48
1641496360000|2022-01-06 19:12:40|7892.2|7889.4|7891.6|7888.8|7893.2|7890.4|7891.2|7888.4|38
1641496370000|2022-01-06 19:12:50|7891.7|7888.9|7891.2|7888.4|7893.6|7890.8|7891.2|7888.4|20
1641496380000|2022-01-06 19:13:00|7891.6|7888.8|7893.2|7890.4|7893.6|7890.8|7890.6|7887.8|33
1641496390000|2022-01-06 19:13:10|7893.6|7890.8|7895.2|7892.4|7895.2|7892.4|7893.2|7890.4|41
1641496400000|2022-01-06 19:13:20|7895.6|7892.8|7896.2|7893.4|7896.2|7893.4|7895.2|7892.4|18
1641496410000|2022-01-06 19:13:30|7896.6|7893.8|7895.6|7892.8|7896.6|7893.8|7895.2|7892.4|14
1641496420000|2022-01-06 19:13:40|7895.2|7892.4|7892.6|7889.8|7895.2|7892.4|7891.1|7888.3|101
1641496430000|2022-01-06 19:13:50|7893.1|7890.3|7894.2|7891.4|7894.2|7891.4|7893.1|7890.3|17
1641496440000|2022-01-06 19:14:00|7893.9|7891.1|7894.2|7891.4|7894.2|7891.4|7893.2|7890.4|26
1641496450000|2022-01-06 19:14:10|7893.7|7890.9|7893.2|7890.4|7895.2|7892.4|7893.2|7890.4|65
1641496460000|2022-01-06 19:14:20|7893.7|7890.9|7892.6|7889.8|7895.9|7893.1|7892.6|7889.8|53
1641496470000|2022-01-06 19:14:30|7892.2|7889.4|7892.6|7889.8|7892.6|7889.8|7891.6|7888.8|18
1641496480000|2022-01-06 19:14:40|7892.9|7890.1|7893.2|7890.4|7893.6|7890.8|7892.6|7889.8|32
1641496490000|2022-01-06 19:14:50|7892.9|7890.1|7895.6|7892.8|7896.2|7893.4|7892.6|7889.8|61
1641496500000|2022-01-06 19:15:00|7896.2|7893.4|7895.2|7892.4|7896.2|7893.4|7893.6|7890.8|36
1641496510000|2022-01-06 19:15:10|7895|7892.2|7893.7|7890.9|7896.5|7893.7|7893.7|7890.9|69
1641496520000|2022-01-06 19:15:20|7893.5|7890.7|7893.2|7890.4|7893.5|7890.7|7890.9|7888.1|163
1641496530000|2022-01-06 19:15:30|7893.7|7890.9|7896.2|7893.4|7896.2|7893.4|7892.9|7890.1|66
1641496540000|2022-01-06 19:15:40|7896.5|7893.7|7896.7|7893.9|7898.9|7896.1|7895.9|7893.1|75
1641496550000|2022-01-06 19:15:50|7896.1|7893.3|7898.9|7896.1|7898.9|7896.1|7895.9|7893.1|46
1641496560000|2022-01-06 19:16:00|7898.4|7895.6|7898.9|7896.1|7899.6|7896.8|7897.9|7895.1|53
1641496570000|2022-01-06 19:16:10|7899.2|7896.4|7898.9|7896.1|7899.6|7896.8|7897.9|7895.1|71
1641496580000|2022-01-06 19:16:20|7898.7|7895.9|7897.7|7894.9|7898.7|7895.9|7897.4|7894.6|28
1641496590000|2022-01-06 19:16:30|7897.9|7895.1|7897.9|7895.1|7898.2|7895.4|7896.9|7894.1|19
1641496600000|2022-01-06 19:16:40|7897.7|7894.9|7898.9|7896.1|7899.9|7897.1|7897.7|7894.9|33
1641496610000|2022-01-06 19:16:50|7899.2|7896.4|7904.9|7902.1|7904.9|7902.1|7899.2|7896.4|239
1641496620000|2022-01-06 19:17:00|7904.6|7901.8|7901.9|7899.1|7904.6|7901.8|7901.9|7899.1|52
1641496630000|2022-01-06 19:17:10|7902.6|7899.8|7901.9|7899.1|7903.6|7900.8|7901.9|7899.1|79
1641496640000|2022-01-06 19:17:20|7901.2|7898.4|7901.2|7898.4|7901.9|7899.1|7899.9|7897.1|49
1641496650000|2022-01-06 19:17:30|7900.9|7898.1|7899.9|7897.1|7900.9|7898.1|7899.5|7896.7|29
1641496660000|2022-01-06 19:17:40|7900.2|7897.4|7900.9|7898.1|7901.2|7898.4|7900.2|7897.4|16
1641496670000|2022-01-06 19:17:50|7900.2|7897.4|7901.9|7899.1|7901.9|7899.1|7900.2|7897.4|44
1641496680000|2022-01-06 19:18:00|7902.2|7899.4|7903.4|7900.6|7903.9|7901.1|7902.2|7899.4|40
1641496690000|2022-01-06 19:18:10|7903.2|7900.4|7901.2|7898.4|7903.6|7900.8|7900.9|7898.1|38
1641496700000|2022-01-06 19:18:20|7900.9|7898.1|7903.9|7901.1|7904.6|7901.8|7899.9|7897.1|142
1641496710000|2022-01-06 19:18:30|7903.4|7900.6|7904.2|7901.4|7904.4|7901.6|7902.9|7900.1|30
1641496720000|2022-01-06 19:18:40|7904.4|7901.6|7901.9|7899.1|7904.6|7901.8|7901.6|7898.8|43
1641496730000|2022-01-06 19:18:50|7901.6|7898.8|7901.9|7899.1|7901.9|7899.1|7900.6|7897.8|64
1641496740000|2022-01-06 19:19:00|7902.3|7899.5|7902.9|7900.1|7903.9|7901.1|7901.9|7899.1|34
1641496750000|2022-01-06 19:19:10|7903.1|7900.3|7903.1|7900.3|7904.3|7901.5|7900.9|7898.1|249
1641496760000|2022-01-06 19:19:20|7903.4|7900.6|7899.9|7897.1|7903.9|7901.1|7899.9|7897.1|85
1641496770000|2022-01-06 19:19:30|7900.6|7897.8|7900.9|7898.1|7900.9|7898.1|7899.9|7897.1|22
1641496780000|2022-01-06 19:19:40|7900.6|7897.8|7899.9|7897.1|7901.6|7898.8|7899.9|7897.1|33
1641496790000|2022-01-06 19:19:50|7899.4|7896.6|7902.1|7899.3|7902.1|7899.3|7898.9|7896.1|121
1641496800000|2022-01-06 19:20:00|7901.9|7899.1|7907.3|7904.5|7909.2|7906.4|7901.9|7899.1|299
1641496810000|2022-01-06 19:20:10|7907.6|7904.8|7909.6|7906.8|7909.6|7906.8|7907.3|7904.5|57
1641496820000|2022-01-06 19:20:20|7910.2|7907.4|7908.4|7905.6|7910.2|7907.4|7907.2|7904.4|147
1641496830000|2022-01-06 19:20:30|7908.6|7905.8|7905.6|7902.8|7908.6|7905.8|7905.4|7902.6|63
1641496840000|2022-01-06 19:20:40|7905.9|7903.1|7907.4|7904.6|7907.6|7904.8|7905.9|7903.1|26
1641496850000|2022-01-06 19:20:50|7907.2|7904.4|7904.4|7901.6|7907.9|7905.1|7904.2|7901.4|96
1641496860000|2022-01-06 19:21:00|7904.2|7901.4|7903.9|7901.1|7905.9|7903.1|7902.9|7900.1|54
1641496870000|2022-01-06 19:21:10|7904.2|7901.4|7901.9|7899.1|7904.2|7901.4|7901.6|7898.8|66
1641496880000|2022-01-06 19:21:20|7902.6|7899.8|7901.6|7898.8|7903.4|7900.6|7900.9|7898.1|203
1641496890000|2022-01-06 19:21:30|7900.6|7897.8|7899.6|7896.8|7900.6|7897.8|7898.3|7895.5|80
1641496900000|2022-01-06 19:21:40|7899.3|7896.5|7897.6|7894.8|7899.6|7896.8|7897.3|7894.5|61
1641496910000|2022-01-06 19:21:50|7898.6|7895.8|7897.6|7894.8|7899.3|7896.5|7896.6|7893.8|89
1641496920000|2022-01-06 19:22:00|7896.6|7893.8|7898.1|7895.3|7898.6|7895.8|7896.6|7893.8|65
1641496930000|2022-01-06 19:22:10|7897.6|7894.8|7897.3|7894.5|7899.3|7896.5|7896.6|7893.8|50
1641496940000|2022-01-06 19:22:20|7897.1|7894.3|7899.3|7896.5|7899.6|7896.8|7896.3|7893.5|159
1641496950000|2022-01-06 19:22:30|7899.6|7896.8|7900|7897.2|7900|7897.2|7898.3|7895.5|100
1641496960000|2022-01-06 19:22:40|7899.8|7897|7902.3|7899.5|7902.6|7899.8|7899.8|7897|33
1641496970000|2022-01-06 19:22:50|7901.6|7898.8|7900.3|7897.5|7901.6|7898.8|7899.3|7896.5|81
1641496980000|2022-01-06 19:23:00|7900|7897.2|7893.6|7890.8|7900|7897.2|7891.9|7889.1|245
1641496990000|2022-01-06 19:23:10|7893.9|7891.1|7893.9|7891.1|7896.2|7893.4|7893.6|7890.8|114
1641497000000|2022-01-06 19:23:20|7894.6|7891.8|7891.9|7889.1|7895.6|7892.8|7891.9|7889.1|370
1641497010000|2022-01-06 19:23:30|7891.6|7888.8|7889.9|7887.1|7892.9|7890.1|7889.6|7886.8|79
1641497020000|2022-01-06 19:23:40|7890.1|7887.3|7894.6|7891.8|7894.9|7892.1|7889.9|7887.1|81
1641497030000|2022-01-06 19:23:50|7893.9|7891.1|7893.6|7890.8|7895.1|7892.3|7893.6|7890.8|89
1641497040000|2022-01-06 19:24:00|7893.9|7891.1|7899.6|7896.8|7899.9|7897.1|7893.9|7891.1|164
1641497050000|2022-01-06 19:24:10|7899.9|7897.1|7904.1|7901.3|7904.6|7901.8|7899.1|7896.3|261
1641497060000|2022-01-06 19:24:20|7904.6|7901.8|7903.9|7901.1|7905.6|7902.8|7901.9|7899.1|162
1641497070000|2022-01-06 19:24:30|7904.4|7901.6|7902.6|7899.8|7904.6|7901.8|7901.9|7899.1|67
1641497080000|2022-01-06 19:24:40|7902.4|7899.6|7902.6|7899.8|7902.9|7900.1|7900.9|7898.1|28
1641497090000|2022-01-06 19:24:50|7903.1|7900.3|7902.6|7899.8|7903.4|7900.6|7901.9|7899.1|40
1641497100000|2022-01-06 19:25:00|7902.8|7900|7903.1|7900.3|7904.6|7901.8|7901.6|7898.8|140
1641497110000|2022-01-06 19:25:10|7903.3|7900.5|7899.9|7897.1|7903.6|7900.8|7899.4|7896.6|58
1641497120000|2022-01-06 19:25:20|7899.6|7896.8|7904.6|7901.8|7904.6|7901.8|7898.4|7895.6|173
1641497130000|2022-01-06 19:25:30|7905.2|7902.4|7905.6|7902.8|7905.6|7902.8|7902.9|7900.1|86
1641497140000|2022-01-06 19:25:40|7905.9|7903.1|7907.1|7904.3|7909.2|7906.4|7905.9|7903.1|113
1641497150000|2022-01-06 19:25:50|7906.6|7903.8|7913.3|7910.5|7913.3|7910.5|7905.8|7903|225
1641497160000|2022-01-06 19:26:00|7914|7911.2|7911.3|7908.5|7914|7911.2|7910|7907.2|271
1641497170000|2022-01-06 19:26:10|7911.8|7909|7910.3|7907.5|7912|7909.2|7908.6|7905.8|142
1641497180000|2022-01-06 19:26:20|7910.1|7907.3|7909.3|7906.5|7912|7909.2|7909.3|7906.5|50
1641497190000|2022-01-06 19:26:30|7910|7907.2|7909.6|7906.8|7911.3|7908.5|7909.3|7906.5|88
1641497200000|2022-01-06 19:26:40|7909.8|7907|7909.6|7906.8|7911.6|7908.8|7909.6|7906.8|127
1641497210000|2022-01-06 19:26:50|7910|7907.2|7906.6|7903.8|7910.3|7907.5|7906.3|7903.5|111
1641497220000|2022-01-06 19:27:00|7906.3|7903.5|7903.3|7900.5|7907.3|7904.5|7902.3|7899.5|117
1641497230000|2022-01-06 19:27:10|7903.8|7901|7906.3|7903.5|7907.3|7904.5|7901.6|7898.8|116
1641497240000|2022-01-06 19:27:20|7907|7904.2|7909.8|7907|7911.8|7909|7907|7904.2|244
1641497250000|2022-01-06 19:27:30|7909.6|7906.8|7916|7913.2|7918.6|7915.8|7909.3|7906.5|329
1641497260000|2022-01-06 19:27:40|7915.6|7912.8|7915|7912.2|7916|7913.2|7912|7909.2|190
1641497270000|2022-01-06 19:27:50|7915.3|7912.5|7923|7920.2|7924.6|7921.8|7913.3|7910.5|661
1641497280000|2022-01-06 19:28:00|7923.3|7920.5|7907.6|7904.8|7925|7922.2|7907.3|7904.5|689
1641497290000|2022-01-06 19:28:10|7907.8|7905|7913.3|7910.5|7913.6|7910.8|7904|7901.2|845
1641497300000|2022-01-06 19:28:20|7912.3|7909.5|7913.3|7910.5|7914|7911.2|7911.1|7908.3|387
1641497310000|2022-01-06 19:28:30|7914.3|7911.5|7914.3|7911.5|7914.3|7911.5|7910.8|7908|455
1641497320000|2022-01-06 19:28:40|7914.7|7911.9|7913.5|7910.7|7915.3|7912.5|7910.3|7907.5|1002
1641497330000|2022-01-06 19:28:50|7913.7|7910.9|7912.7|7909.9|7914|7911.2|7911|7908.2|448
1641497340000|2022-01-06 19:29:00|7913.3|7910.5|7913.3|7910.5|7914.5|7911.7|7911|7908.2|466
1641497350000|2022-01-06 19:29:10|7913|7910.2|7910.7|7907.9|7913.3|7910.5|7909.7|7906.9|567
1641497360000|2022-01-06 19:29:20|7910.9|7908.1|7910.7|7907.9|7911.7|7908.9|7908.7|7905.9|496
1641497370000|2022-01-06 19:29:30|7910.3|7907.5|7905|7902.2|7911.3|7908.5|7903|7900.2|809
1641497380000|2022-01-06 19:29:40|7905.7|7902.9|7904.7|7901.9|7907.3|7904.5|7902.3|7899.5|959
1641497390000|2022-01-06 19:29:50|7904.3|7901.5|7904|7901.2|7904.7|7901.9|7901|7898.2|488
1641497400000|2022-01-06 19:30:00|7905.3|7902.5|7907.7|7904.9|7908.7|7905.9|7902.3|7899.5|464
1641497410000|2022-01-06 19:30:10|7907.5|7904.7|7911.5|7908.7|7913|7910.2|7907.5|7904.7|77
1641497420000|2022-01-06 19:30:20|7911.3|7908.5|7912.7|7909.9|7914.3|7911.5|7911|7908.2|39
1641497430000|2022-01-06 19:30:30|7913|7910.2|7913.5|7910.7|7914.3|7911.5|7911.7|7908.9|51
1641497440000|2022-01-06 19:30:40|7913.2|7910.4|7921|7918.2|7921|7918.2|7912.7|7909.9|149
1641497450000|2022-01-06 19:30:50|7920.7|7917.9|7918|7915.2|7920.7|7917.9|7918|7915.2|42
1641497460000|2022-01-06 19:31:00|7917.7|7914.9|7916.2|7913.4|7918.7|7915.9|7914|7911.2|253
1641497470000|2022-01-06 19:31:10|7916|7913.2|7915|7912.2|7917|7914.2|7914.7|7911.9|62
1641497480000|2022-01-06 19:31:20|7915.3|7912.5|7913.7|7910.9|7916.5|7913.7|7913.7|7910.9|19
1641497490000|2022-01-06 19:31:30|7914|7911.2|7913.8|7911|7914|7911.2|7911|7908.2|52
1641497500000|2022-01-06 19:31:40|7913.5|7910.7|7913|7910.2|7915.3|7912.5|7912.5|7909.7|54
1641497510000|2022-01-06 19:31:50|7912.7|7909.9|7910|7907.2|7912.7|7909.9|7909.3|7906.5|22
1641497520000|2022-01-06 19:32:00|7910.3|7907.5|7910.5|7907.7|7911.5|7908.7|7908.3|7905.5|100
1641497530000|2022-01-06 19:32:10|7910.7|7907.9|7914|7911.2|7914.3|7911.5|7910.7|7907.9|45
1641497540000|2022-01-06 19:32:20|7913.6|7910.8|7913.5|7910.7|7914|7911.2|7912.3|7909.5|27
1641497550000|2022-01-06 19:32:30|7912.7|7909.9|7911.7|7908.9|7913.7|7910.9|7911|7908.2|26
1641497560000|2022-01-06 19:32:40|7911.4|7908.6|7911|7908.2|7912.3|7909.5|7910.7|7907.9|3
1641497570000|2022-01-06 19:32:50|7912|7909.2|7912|7909.2|7912.3|7909.5|7911|7908.2|12
1641497580000|2022-01-06 19:33:00|7911.7|7908.9|7910.7|7907.9|7911.7|7908.9|7909.8|7907|16
1641497590000|2022-01-06 19:33:10|7910.6|7907.8|7914|7911.2|7914|7911.2|7909|7906.2|34
1641497600000|2022-01-06 19:33:20|7913.7|7910.9|7916|7913.2|7917|7914.2|7913.7|7910.9|34
1641497610000|2022-01-06 19:33:30|7915.7|7912.9|7916|7913.2|7916|7913.2|7915|7912.2|17
1641497620000|2022-01-06 19:33:40|7916.7|7913.9|7916.7|7913.9|7917.2|7914.4|7915.7|7912.9|11
1641497630000|2022-01-06 19:33:50|7917|7914.2|7916.2|7913.4|7917|7914.2|7916|7913.2|12
1641497640000|2022-01-06 19:34:00|7916|7913.2|7914|7911.2|7916.7|7913.9|7914|7911.2|29
1641497650000|2022-01-06 19:34:10|7914.2|7911.4|7914|7911.2|7914.2|7911.4|7913.7|7910.9|1
1641497660000|2022-01-06 19:34:20|7915|7912.2|7913.7|7910.9|7915.7|7912.9|7912.7|7909.9|56
1641497670000|2022-01-06 19:34:30|7914|7911.2|7914|7911.2|7914.7|7911.9|7913.2|7910.4|9
1641497680000|2022-01-06 19:34:40|7914.7|7911.9|7914.2|7911.4|7915|7912.2|7913.7|7910.9|10
1641497690000|2022-01-06 19:34:50|7914|7911.2|7913.7|7910.9|7915|7912.2|7913.7|7910.9|9
1641497700000|2022-01-06 19:35:00|7913.5|7910.7|7914.7|7911.9|7915.7|7912.9|7913|7910.2|46
1641497710000|2022-01-06 19:35:10|7915.2|7912.4|7918|7915.2|7919|7916.2|7915.2|7912.4|34
1641497720000|2022-01-06 19:35:20|7918.4|7915.6|7918.7|7915.9|7919|7916.2|7918|7915.2|60
1641497730000|2022-01-06 19:35:30|7919|7916.2|7917.7|7914.9|7919|7916.2|7917.7|7914.9|12
1641497740000|2022-01-06 19:35:40|7918.1|7915.3|7915|7912.2|7918.1|7915.3|7915|7912.2|41
1641497750000|2022-01-06 19:35:50|7914.7|7911.9|7915.7|7912.9|7916|7913.2|7914.7|7911.9|17
1641497760000|2022-01-06 19:36:00|7915.3|7912.5|7912.7|7909.9|7915.4|7912.6|7912.7|7909.9|20
1641497770000|2022-01-06 19:36:10|7912.5|7909.7|7912|7909.2|7913.7|7910.9|7911.7|7908.9|25
1641497780000|2022-01-06 19:36:20|7911.5|7908.7|7911.5|7908.7|7912|7909.2|7911.3|7908.5|17
1641497790000|2022-01-06 19:36:30|7911.3|7908.5|7913.2|7910.4|7913.7|7910.9|7911.3|7908.5|6
1641497800000|2022-01-06 19:36:40|7913|7910.2|7910.7|7907.9|7914|7911.2|7910.7|7907.9|140
1641497810000|2022-01-06 19:36:50|7911|7908.2|7911|7908.2|7911.7|7908.9|7910.7|7907.9|14
1641497820000|2022-01-06 19:37:00|7911.2|7908.4|7912|7909.2|7912|7909.2|7910.7|7907.9|9
1641497830000|2022-01-06 19:37:10|7911.7|7908.9|7910|7907.2|7911.7|7908.9|7910|7907.2|10
1641497840000|2022-01-06 19:37:20|7910.2|7907.4|7910.7|7907.9|7911|7908.2|7910.2|7907.4|6
1641497850000|2022-01-06 19:37:30|7910.3|7907.5|7910.5|7907.7|7910.5|7907.7|7909|7906.2|24
1641497860000|2022-01-06 19:37:40|7911|7908.2|7909.7|7906.9|7911|7908.2|7909|7906.2|24
1641497870000|2022-01-06 19:37:50|7909.5|7906.7|7909|7906.2|7909.5|7906.7|7909|7906.2|1
1641497880000|2022-01-06 19:38:00|7909.2|7906.4|7909|7906.2|7909.2|7906.4|7908|7905.2|18
1641497890000|2022-01-06 19:38:10|7909.3|7906.5|7909|7906.2|7910.7|7907.9|7909|7906.2|15
1641497900000|2022-01-06 19:38:20|7909.2|7906.4|7909.7|7906.9|7910.5|7907.7|7909.2|7906.4|8
1641497910000|2022-01-06 19:38:30|7910|7907.2|7908.5|7905.7|7911|7908.2|7906.7|7903.9|50
1641497920000|2022-01-06 19:38:40|7908.3|7905.5|7909|7906.2|7909|7906.2|7908|7905.2|5
1641497930000|2022-01-06 19:38:50|7909.2|7906.4|7908.2|7905.4|7909.5|7906.7|7908|7905.2|29
1641497940000|2022-01-06 19:39:00|7908|7905.2|7909.2|7906.4|7909.7|7906.9|7907.7|7904.9|12
1641497950000|2022-01-06 19:39:10|7909.5|7906.7|7909|7906.2|7909.7|7906.9|7909|7906.2|4
1641497960000|2022-01-06 19:39:20|7908.4|7905.6|7906|7903.2|7908.4|7905.6|7906|7903.2|23
1641497970000|2022-01-06 19:39:30|7906.7|7903.9|7908.2|7905.4|7908.2|7905.4|7906.7|7903.9|18
1641497980000|2022-01-06 19:39:40|7908|7905.2|7908|7905.2|7908.7|7905.9|7907.7|7904.9|24
1641497990000|2022-01-06 19:39:50|7907.7|7904.9|7908|7905.2|7908.2|7905.4|7907|7904.2|8
1641498000000|2022-01-06 19:40:00|7907.7|7904.9|7908|7905.2|7908.7|7905.9|7907|7904.2|36
1641498010000|2022-01-06 19:40:10|7907.7|7904.9|7907|7904.2|7907.7|7904.9|7905.7|7902.9|41
1641498020000|2022-01-06 19:40:20|7907.2|7904.4|7908.2|7905.4|7908.7|7905.9|7907.2|7904.4|14
1641498030000|2022-01-06 19:40:30|7908|7905.2|7907|7904.2|7908|7905.2|7906.7|7903.9|9
1641498040000|2022-01-06 19:40:40|7907.2|7904.4|7907|7904.2|7907.2|7904.4|7906.2|7903.4|3
1641498050000|2022-01-06 19:40:50|7907.2|7904.4|7908.2|7905.4|7908.7|7905.9|7906.7|7903.9|9
1641498060000|2022-01-06 19:41:00|7908.4|7905.6|7909.7|7906.9|7910|7907.2|7907.2|7904.4|36
1641498070000|2022-01-06 19:41:10|7909.2|7906.4|7909.7|7906.9|7910|7907.2|7909.2|7906.4|3
1641498080000|2022-01-06 19:41:20|7910|7907.2|7909.7|7906.9|7910|7907.2|7909.7|7906.9|0
1641498090000|2022-01-06 19:41:30|7909.3|7906.5|7912.7|7909.9|7913.7|7910.9|7909.3|7906.5|594
1641498100000|2022-01-06 19:41:40|7913.2|7910.4|7913|7910.2|7913.2|7910.4|7912.7|7909.9|26
1641498110000|2022-01-06 19:41:50|7912.7|7909.9|7912.7|7909.9|7913.4|7910.6|7912.7|7909.9|11
1641498120000|2022-01-06 19:42:00|7913|7910.2|7915.7|7912.9|7915.7|7912.9|7912.7|7909.9|35
1641498130000|2022-01-06 19:42:10|7915|7912.2|7915|7912.2|7915.2|7912.4|7914.7|7911.9|134
1641498140000|2022-01-06 19:42:20|7914.7|7911.9|7915.7|7912.9|7915.7|7912.9|7914.7|7911.9|7
1641498150000|2022-01-06 19:42:30|||||||||8
1641498160000|2022-01-06 19:42:40|7916.4|7913.6|7916|7913.2|7917|7914.2|7915.7|7912.9|15
1641498170000|2022-01-06 19:42:50|7916.2|7913.4|7918.2|7915.4|7918.7|7915.9|7916.2|7913.4|44
1641498180000|2022-01-06 19:43:00|7918|7915.2|7917.7|7914.9|7918.2|7915.4|7917.7|7914.9|12
1641498190000|2022-01-06 19:43:10|7918|7915.2|7917|7914.2|7918.7|7915.9|7917|7914.2|36
1641498200000|2022-01-06 19:43:20|7916.7|7913.9|7916.7|7913.9|7917.2|7914.4|7916.7|7913.9|5
1641498210000|2022-01-06 19:43:30|7917.2|7914.4|7915.7|7912.9|7917.2|7914.4|7915.7|7912.9|8
1641498220000|2022-01-06 19:43:40|7915.3|7912.5|7916.7|7913.9|7916.7|7913.9|7915|7912.2|32
1641498230000|2022-01-06 19:43:50|7917|7914.2|7917.2|7914.4|7917.7|7914.9|7916.7|7913.9|10
1641498240000|2022-01-06 19:44:00|7917|7914.2|7918.5|7915.7|7918.7|7915.9|7917|7914.2|9
1641498250000|2022-01-06 19:44:10|7918.7|7915.9|7920|7917.2|7920|7917.2|7918.5|7915.7|27
1641498260000|2022-01-06 19:44:20|7920.3|7917.5|7920.3|7917.5|7920.7|7917.9|7920|7917.2|8
1641498270000|2022-01-06 19:44:30|7921|7918.2|7922.7|7919.9|7922.9|7920.1|7921|7918.2|126
1641498280000|2022-01-06 19:44:40|7922.9|7920.1|7923.7|7920.9|7923.7|7920.9|7922.7|7919.9|15
1641498290000|2022-01-06 19:44:50|7924|7921.2|7928.2|7925.4|7928.2|7925.4|7924|7921.2|98
1641498300000|2022-01-06 19:45:00|7927.7|7924.9|7928.7|7925.9|7928.7|7925.9|7926.7|7923.9|63
1641498310000|2022-01-06 19:45:10|7928.5|7925.7|7928.7|7925.9|7928.7|7925.9|7927.7|7924.9|77
1641498320000|2022-01-06 19:45:20|7927.7|7924.9|7934.7|7931.9|7935|7932.2|7927.7|7924.9|268
1641498330000|2022-01-06 19:45:30|7934|7931.2|7934|7931.2|7934.7|7931.9|7933|7930.2|42
1641498340000|2022-01-06 19:45:40|7934.7|7931.9|7933.7|7930.9|7935|7932.2|7933|7930.2|57
1641498350000|2022-01-06 19:45:50|7933|7930.2|7933.4|7930.6|7933.4|7930.6|7932|7929.2|27
1641498360000|2022-01-06 19:46:00|7933.7|7930.9|7933.2|7930.4|7933.7|7930.9|7932.7|7929.9|11
1641498370000|2022-01-06 19:46:10|7933|7930.2|7932.7|7929.9|7933.4|7930.6|7931.7|7928.9|36
1641498380000|2022-01-06 19:46:20|7933.1|7930.3|7932.7|7929.9|7933.7|7930.9|7932.7|7929.9|40
1641498390000|2022-01-06 19:46:30|7932.5|7929.7|7932|7929.2|7932.7|7929.9|7932|7929.2|28
1641498400000|2022-01-06 19:46:40|7932.7|7929.9|7935.7|7932.9|7935.7|7932.9|7932|7929.2|27
1641498410000|2022-01-06 19:46:50|7935|7932.2|7935.7|7932.9|7935.9|7933.1|7934.7|7931.9|21
1641498420000|2022-01-06 19:47:00|7935.4|7932.6|7932|7929.2|7935.7|7932.9|7932|7929.2|51
1641498430000|2022-01-06 19:47:10|7932.2|7929.4|7932.7|7929.9|7932.7|7929.9|7931.4|7928.6|31
1641498440000|2022-01-06 19:47:20|7932.9|7930.1|7932.7|7929.9|7933.7|7930.9|7932.4|7929.6|19
1641498450000|2022-01-06 19:47:30|7932.4|7929.6|7931.7|7928.9|7932.7|7929.9|7931.7|7928.9|19
1641498460000|2022-01-06 19:47:40|7931.9|7929.1|7930.7|7927.9|7931.9|7929.1|7930.7|7927.9|12
1641498470000|2022-01-06 19:47:50|7930.4|7927.6|7930.2|7927.4|7931.7|7928.9|7929.7|7926.9|24
1641498480000|2022-01-06 19:48:00|7930|7927.2|7929.7|7926.9|7930.2|7927.4|7928.7|7925.9|25
1641498490000|2022-01-06 19:48:10|7930.7|7927.9|7929.7|7926.9|7930.7|7927.9|7929.7|7926.9|4
1641498500000|2022-01-06 19:48:20|7929.9|7927.1|7930.7|7927.9|7930.7|7927.9|7929.9|7927.1|7
1641498510000|2022-01-06 19:48:30|7930.4|7927.6|7930.2|7927.4|7930.7|7927.9|7929.7|7926.9|16
1641498520000|2022-01-06 19:48:40|7929.9|7927.1|7931.7|7928.9|7932.2|7929.4|7929.9|7927.1|11
1641498530000|2022-01-06 19:48:50|7931.5|7928.7|7930|7927.2|7931.7|7928.9|7929.7|7926.9|8
1641498540000|2022-01-06 19:49:00|7929.7|7926.9|7930.7|7927.9|7931.4|7928.6|7929.7|7926.9|31
1641498550000|2022-01-06 19:49:10|7930.9|7928.1|7930.7|7927.9|7931.4|7928.6|7930.7|7927.9|0
1641498560000|2022-01-06 19:49:20|7930.9|7928.1|7929.7|7926.9|7931.4|7928.6|7929.7|7926.9|20
1641498570000|2022-01-06 19:49:30|7929.4|7926.6|7929.7|7926.9|7930|7927.2|7929.4|7926.6|13
1641498580000|2022-01-06 19:49:40|7929.4|7926.6|7928.4|7925.6|7929.7|7926.9|7927.7|7924.9|21
1641498590000|2022-01-06 19:49:50|7928.2|7925.4|7928.4|7925.6|7929.7|7926.9|7927.7|7924.9|97
1641498600000|2022-01-06 19:50:00|7928|7925.2|7930.4|7927.6|7930.4|7927.6|7927.7|7924.9|25
1641498610000|2022-01-06 19:50:10|||||||||3
1641498620000|2022-01-06 19:50:20|7930.2|7927.4|7930.4|7927.6|7930.4|7927.6|7929.7|7926.9|4
1641498630000|2022-01-06 19:50:30|7931.1|7928.3|7931.7|7928.9|7931.9|7929.1|7931.1|7928.3|13
1641498640000|2022-01-06 19:50:40|7931.9|7929.1|7931.9|7929.1|7932.2|7929.4|7931.4|7928.6|4
1641498650000|2022-01-06 19:50:50|7932.2|7929.4|7933.2|7930.4|7933.7|7930.9|7932.2|7929.4|48
1641498660000|2022-01-06 19:51:00|7933|7930.2|7934.7|7931.9|7935.4|7932.6|7932.4|7929.6|17
1641498670000|2022-01-06 19:51:10|7934.4|7931.6|7934.4|7931.6|7934.7|7931.9|7934.4|7931.6|2
1641498680000|2022-01-06 19:51:20|7934.2|7931.4|7933.7|7930.9|7934.7|7931.9|7933.4|7930.6|8
1641498690000|2022-01-06 19:51:30|7933.9|7931.1|7934.7|7931.9|7934.9|7932.1|7933.7|7930.9|14
1641498700000|2022-01-06 19:51:40|7934.4|7931.6|7932.7|7929.9|7934.7|7931.9|7932.7|7929.9|33
1641498710000|2022-01-06 19:51:50|7932.4|7929.6|7931|7928.2|7932.7|7929.9|7931|7928.2|8
1641498720000|2022-01-06 19:52:00|7930.7|7927.9|7929.4|7926.6|7930.7|7927.9|7929.4|7926.6|13
1641498730000|2022-01-06 19:52:10|7929.7|7926.9|7929.2|7926.4|7929.7|7926.9|7928.7|7925.9|18
1641498740000|2022-01-06 19:52:20|7929.4|7926.6|7930.4|7927.6|7930.4|7927.6|7929.2|7926.4|4
1641498750000|2022-01-06 19:52:30|7929.9|7927.1|7931.7|7928.9|7931.7|7928.9|7929.7|7926.9|28
1641498760000|2022-01-06 19:52:40|7931.9|7929.1|7931.7|7928.9|7933.2|7930.4|7931.7|7928.9|18
1641498770000|2022-01-06 19:52:50|7931.9|7929.1|7933.2|7930.4|7933.4|7930.6|7931.9|7929.1|8
1641498780000|2022-01-06 19:53:00|7933.4|7930.6|7936.7|7933.9|7936.7|7933.9|7933.4|7930.6|113
1641498790000|2022-01-06 19:53:10|7936|7933.2|7935.4|7932.6|7936|7933.2|7935|7932.2|22
1641498800000|2022-01-06 19:53:20|7935.7|7932.9|7934.9|7932.1|7935.7|7932.9|7933.7|7930.9|182
1641498810000|2022-01-06 19:53:30|7934.7|7931.9|7931.4|7928.6|7934.7|7931.9|7931.4|7928.6|79
1641498820000|2022-01-06 19:53:40|7931|7928.2|7930.7|7927.9|7931.4|7928.6|7929.7|7926.9|27
1641498830000|2022-01-06 19:53:50|7930.9|7928.1|7930.4|7927.6|7931.4|7928.6|7930.4|7927.6|8
1641498840000|2022-01-06 19:54:00|7929.9|7927.1|7929.4|7926.6|7930.4|7927.6|7929.4|7926.6|24
1641498850000|2022-01-06 19:54:10|7930.1|7927.3|7931.1|7928.3|7932.1|7929.3|7930.1|7927.3|165
1641498860000|2022-01-06 19:54:20|7930.4|7927.6|7931.1|7928.3|7932.1|7929.3|7930.4|7927.6|13
1641498870000|2022-01-06 19:54:30|7931.5|7928.7|7932.3|7929.5|7934.1|7931.3|7931.5|7928.7|32
1641498880000|2022-01-06 19:54:40|7932.1|7929.3|7933.3|7930.5|7933.8|7931|7932.1|7929.3|12
1641498890000|2022-01-06 19:54:50|7933.5|7930.7|7934.4|7931.6|7934.8|7932|7932.1|7929.3|21
1641498900000|2022-01-06 19:55:00|7934.1|7931.3|7935.1|7932.3|7936.4|7933.6|7934.1|7931.3|30
1641498910000|2022-01-06 19:55:10|7934.8|7932|7939.1|7936.3|7940.4|7937.6|7934.8|7932|143
1641498920000|2022-01-06 19:55:20|7939.3|7936.5|7939.8|7937|7940.8|7938|7939.3|7936.5|90
1641498930000|2022-01-06 19:55:30|7939.6|7936.8|7938.1|7935.3|7939.6|7936.8|7938.1|7935.3|11
1641498940000|2022-01-06 19:55:40|7937.8|7935|7939.8|7937|7940.1|7937.3|7937.8|7935|62
1641498950000|2022-01-06 19:55:50|7939.3|7936.5|7939.8|7937|7940.1|7937.3|7939.3|7936.5|2
1641498960000|2022-01-06 19:56:00|7939.6|7936.8|7940.1|7937.3|7941.1|7938.3|7938.8|7936|43
1641498970000|2022-01-06 19:56:10|7940.3|7937.5|7940.8|7938|7941.1|7938.3|7940.1|7937.3|17
1641498980000|2022-01-06 19:56:20|7940.5|7937.7|7939.8|7937|7940.8|7938|7939.8|7937|22
1641498990000|2022-01-06 19:56:30|7940.1|7937.3|7938.3|7935.5|7940.1|7937.3|7938.3|7935.5|27
1641499000000|2022-01-06 19:56:40|7938.8|7936|7937.8|7935|7938.8|7936|7937.8|7935|8
1641499010000|2022-01-06 19:56:50|7937.6|7934.8|7938.8|7936|7939.1|7936.3|7937.6|7934.8|7
1641499020000|2022-01-06 19:57:00|7939.1|7936.3|7939.1|7936.3|7939.8|7937|7938.3|7935.5|14
1641499030000|2022-01-06 19:57:10|7938.8|7936|7938.1|7935.3|7939.1|7936.3|7938.1|7935.3|9
1641499040000|2022-01-06 19:57:20|7938.5|7935.7|7939.1|7936.3|7939.1|7936.3|7938.5|7935.7|8
1641499050000|2022-01-06 19:57:30|7938.6|7935.8|7939.8|7937|7940.1|7937.3|7938.6|7935.8|14
1641499060000|2022-01-06 19:57:40|7939.6|7936.8|7938.1|7935.3|7939.6|7936.8|7938.1|7935.3|20
1641499070000|2022-01-06 19:57:50|7937.8|7935|7938.1|7935.3|7939.1|7936.3|7937.6|7934.8|9
1641499080000|2022-01-06 19:58:00|7937.8|7935|7937.1|7934.3|7938.1|7935.3|7937.1|7934.3|26
1641499090000|2022-01-06 19:58:10|7937.3|7934.5|7933.1|7930.3|7937.6|7934.8|7932.1|7929.3|70
1641499100000|2022-01-06 19:58:20|7932.8|7930|7932.8|7930|7933.1|7930.3|7931.8|7929|17
1641499110000|2022-01-06 19:58:30|7933.4|7930.6|7934.1|7931.3|7934.1|7931.3|7933.1|7930.3|10
1641499120000|2022-01-06 19:58:40|7933.8|7931|7934.1|7931.3|7934.1|7931.3|7933.8|7931|3
1641499130000|2022-01-06 19:58:50|7933.8|7931|7933.1|7930.3|7935.1|7932.3|7933.1|7930.3|37
1641499140000|2022-01-06 19:59:00|7933.4|7930.6|7934.3|7931.5|7935.1|7932.3|7933.1|7930.3|15
1641499150000|2022-01-06 19:59:10|7934.1|7931.3|7934.1|7931.3|7934.6|7931.8|7933.4|7930.6|12
1641499160000|2022-01-06 19:59:20|7934.6|7931.8|7935.1|7932.3|7936.1|7933.3|7934.6|7931.8|10
1641499170000|2022-01-06 19:59:30|7934.4|7931.6|7934.1|7931.3|7934.4|7931.6|7933.8|7931|3
1641499180000|2022-01-06 19:59:40|7933.9|7931.1|7932.1|7929.3|7934.1|7931.3|7931.8|7929|29
1641499190000|2022-01-06 19:59:50|7932.4|7929.6|7931.1|7928.3|7932.4|7929.6|7930.1|7927.3|39
1641499200000|2022-01-06 20:00:00|7930.9|7928.1|7932.1|7929.3|7932.1|7929.3|7930.6|7927.8|21
1641499210000|2022-01-06 20:00:10|7931.9|7929.1|7932.4|7929.6|7933.1|7930.3|7931.1|7928.3|19
1641499220000|2022-01-06 20:00:20|7932.1|7929.3|7932.4|7929.6|7932.4|7929.6|7931.4|7928.6|9
1641499230000|2022-01-06 20:00:30|7932.1|7929.3|7932.1|7929.3|7932.4|7929.6|7931.9|7929.1|1
1641499240000|2022-01-06 20:00:40|7931.6|7928.8|7930.1|7927.3|7931.9|7929.1|7929.8|7927|13
1641499250000|2022-01-06 20:00:50|||||||||3
1641499260000|2022-01-06 20:01:00|7929.7|7926.9|7928.7|7925.9|7929.9|7927.1|7928.4|7925.6|46
1641499270000|2022-01-06 20:01:10|7928.9|7926.1|7929.7|7926.9|7929.7|7926.9|7928.7|7925.9|10
1641499280000|2022-01-06 20:01:20|7929.9|7927.1|7931.7|7928.9|7932.2|7929.4|7929.7|7926.9|7
1641499290000|2022-01-06 20:01:30|7932.4|7929.6|7931.7|7928.9|7933.4|7930.6|7931.4|7928.6|24
1641499300000|2022-01-06 20:01:40|7931.2|7928.4|7931.2|7928.4|7931.7|7928.9|7930.7|7927.9|10
1641499310000|2022-01-06 20:01:50|7931.4|7928.6|7931.7|7928.9|7931.7|7928.9|7931.2|7928.4|0
1641499320000|2022-01-06 20:02:00|7931.2|7928.4|7931.7|7928.9|7931.7|7928.9|7930.7|7927.9|2
1641499330000|2022-01-06 20:02:10|7930.7|7927.9|7931.7|7928.9|7931.7|7928.9|7930.7|7927.9|2
1641499340000|2022-01-06 20:02:20|7931.4|7928.6|7931.4|7928.6|7931.7|7928.9|7930.7|7927.9|18
1641499350000|2022-01-06 20:02:30|7930.7|7927.9|7930.9|7928.1|7931.2|7928.4|7930.7|7927.9|3
1641499360000|2022-01-06 20:02:40|7930.7|7927.9|7931.7|7928.9|7931.7|7928.9|7930.7|7927.9|7
1641499380000|2022-01-06 20:03:00|7932.4|7929.6|7933.7|7930.9|7934|7931.2|7932.4|7929.6|22
1641499390000|2022-01-06 20:03:10|7933.4|7930.6|7933.7|7930.9|7933.7|7930.9|7933.4|7930.6|1
1641499400000|2022-01-06 20:03:20|||||||||1
1641499410000|2022-01-06 20:03:30|7934|7931.2|7933.7|7930.9|7934.1|7931.3|7933.4|7930.6|7
1641499420000|2022-01-06 20:03:40|7933.4|7930.6|7934.2|7931.4|7934.2|7931.4|7933.4|7930.6|7
1641499430000|2022-01-06 20:03:50|7933.9|7931.1|7935.9|7933.1|7936.4|7933.6|7933.9|7931.1|6
1641499440000|2022-01-06 20:04:00|7935.7|7932.9|7935.7|7932.9|7936.2|7933.4|7935.7|7932.9|13
1641499450000|2022-01-06 20:04:10|7935.9|7933.1|7938.4|7935.6|7938.4|7935.6|7935.7|7932.9|10
1641499460000|2022-01-06 20:04:20|7938|7935.2|7937.4|7934.6|7938|7935.2|7936.9|7934.1|17
1641499470000|2022-01-06 20:04:30|7937.7|7934.9|7937.4|7934.6|7938.7|7935.9|7936.9|7934.1|7
1641499480000|2022-01-06 20:04:40|7936.9|7934.1|7937.2|7934.4|7937.7|7934.9|7936.9|7934.1|12
1641499490000|2022-01-06 20:04:50|7937|7934.2|7940.6|7937.8|7941.4|7938.6|7936.7|7933.9|65
1641499500000|2022-01-06 20:05:00|7940.4|7937.6|7939.4|7936.6|7940.6|7937.8|7939.4|7936.6|31
1641499510000|2022-01-06 20:05:10|7939.1|7936.3|7938.8|7936|7939.4|7936.6|7938.6|7935.8|31
1641499520000|2022-01-06 20:05:20|7939.1|7936.3|7939.1|7936.3|7939.4|7936.6|7939.1|7936.3|0
1641499530000|2022-01-06 20:05:30|7939.4|7936.6|7936.7|7933.9|7939.4|7936.6|7936.4|7933.6|16
1641499540000|2022-01-06 20:05:40|7936.4|7933.6|7938.7|7935.9|7938.7|7935.9|7936.4|7933.6|54
1641499550000|2022-01-06 20:05:50|7938.4|7935.6|7938.7|7935.9|7938.7|7935.9|7937.7|7934.9|6
1641499560000|2022-01-06 20:06:00|7938.4|7935.6|7935.7|7932.9|7938.4|7935.6|7934.7|7931.9|34
1641499570000|2022-01-06 20:06:10|7935.4|7932.6|7935.4|7932.6|7935.7|7932.9|7934.8|7932|2
1641499580000|2022-01-06 20:06:20|7935.7|7932.9|7934.7|7931.9|7935.7|7932.9|7934.1|7931.3|26
1641499590000|2022-01-06 20:06:30|7934.4|7931.6|7934.1|7931.3|7934.4|7931.6|7933.9|7931.1|3
1641499600000|2022-01-06 20:06:40|7933.9|7931.1|7934.4|7931.6|7934.4|7931.6|7933.9|7931.1|1
1641499610000|2022-01-06 20:06:50|7934.1|7931.3|7934.1|7931.3|7934.4|7931.6|7934.1|7931.3|1
1641499620000|2022-01-06 20:07:00|7934.4|7931.6|7936.1|7933.3|7936.4|7933.6|7933.1|7930.3|24
1641499630000|2022-01-06 20:07:10|7936.4|7933.6|7936.1|7933.3|7936.4|7933.6|7935.9|7933.1|4
1641499640000|2022-01-06 20:07:20|7936.4|7933.6|7937.4|7934.6|7938.4|7935.6|7936.1|7933.3|29
1641499650000|2022-01-06 20:07:30|7937.2|7934.4|7936.9|7934.1|7937.2|7934.4|7936.1|7933.3|10
1641499660000|2022-01-06 20:07:40|7937.1|7934.3|7936.1|7933.3|7937.4|7934.6|7936.1|7933.3|6
1641499670000|2022-01-06 20:07:50|7936.4|7933.6|7936.4|7933.6|7936.6|7933.8|7936.1|7933.3|0
1641499680000|2022-01-06 20:08:00|7936.1|7933.3|7937.4|7934.6|7937.6|7934.8|7936.1|7933.3|5
1641499690000|2022-01-06 20:08:10|7937.1|7934.3|7936.4|7933.6|7937.4|7934.6|7936.4|7933.6|6
1641499700000|2022-01-06 20:08:20|7936.1|7933.3|7936.1|7933.3|7936.4|7933.6|7936.1|7933.3|0
1641499710000|2022-01-06 20:08:30|7936.4|7933.6|7936.1|7933.3|7936.4|7933.6|7936.1|7933.3|0
1641499720000|2022-01-06 20:08:40|7936.4|7933.6|7934.4|7931.6|7936.4|7933.6|7934.1|7931.3|46
1641499730000|2022-01-06 20:08:50|7934.1|7931.3|7934.1|7931.3|7934.1|7931.3|7933.1|7930.3|10
1641499740000|2022-01-06 20:09:00|7934.4|7931.6|7933.4|7930.6|7934.6|7931.8|7933.1|7930.3|7
1641499750000|2022-01-06 20:09:10|7933.8|7931|7932.8|7930|7933.8|7931|7932.1|7929.3|10
1641499760000|2022-01-06 20:09:20|7932.4|7929.6|7932.1|7929.3|7932.6|7929.8|7931.6|7928.8|12
1641499770000|2022-01-06 20:09:30|7932.4|7929.6|7931.4|7928.6|7932.4|7929.6|7931.4|7928.6|10
1641499780000|2022-01-06 20:09:40|7930.8|7928|7932.1|7929.3|7932.1|7929.3|7930.8|7928|5
1641499790000|2022-01-06 20:09:50|7932.4|7929.6|7931.1|7928.3|7932.6|7929.8|7931.1|7928.3|9
1641499800000|2022-01-06 20:10:00|7930.9|7928.1|7930.4|7927.6|7930.9|7928.1|7930.1|7927.3|5
1641499810000|2022-01-06 20:10:10|7930.6|7927.8|7931.4|7928.6|7931.4|7928.6|7929.1|7926.3|39
1641499820000|2022-01-06 20:10:20|7931.1|7928.3|7931.4|7928.6|7931.7|7928.9|7931.1|7928.3|10
1641499830000|2022-01-06 20:10:30|7931.7|7928.9|7931.7|7928.9|7932.1|7929.3|7931.4|7928.6|5
1641499840000|2022-01-06 20:10:40|7931.9|7929.1|7932.4|7929.6|7932.4|7929.6|7931.9|7929.1|1
1641499850000|2022-01-06 20:10:50|7933.4|7930.6|7932.4|7929.6|7933.4|7930.6|7932.4|7929.6|7
1641499860000|2022-01-06 20:11:00|7932.7|7929.9|7932.4|7929.6|7932.7|7929.9|7932.4|7929.6|9
1641499870000|2022-01-06 20:11:10|7932.7|7929.9|7932.1|7929.3|7932.7|7929.9|7931.4|7928.6|6
1641499880000|2022-01-06 20:11:20|7932.4|7929.6|7934.1|7931.3|7934.4|7931.6|7932.4|7929.6|17
1641499890000|2022-01-06 20:11:30|7933.9|7931.1|7934.4|7931.6|7934.7|7931.9|7933.9|7931.1|6
1641499900000|2022-01-06 20:11:40|7934.7|7931.9|7934.4|7931.6|7935.1|7932.3|7934.4|7931.6|6
1641499910000|2022-01-06 20:11:50|7935.4|7932.6|7936.1|7933.3|7936.4|7933.6|7935.4|7932.6|18
1641499920000|2022-01-06 20:12:00|7936.4|7933.6|7936.1|7933.3|7936.4|7933.6|7935.7|7932.9|8
1641499930000|2022-01-06 20:12:10|7936.4|7933.6|7937.1|7934.3|7937.4|7934.6|7936.4|7933.6|6
1641499940000|2022-01-06 20:12:20|7936.7|7933.9|7935.7|7932.9|7937.1|7934.3|7935.7|7932.9|6
1641499950000|2022-01-06 20:12:30|7936.1|7933.3|7936.4|7933.6|7936.4|7933.6|7936|7933.2|8
1641499960000|2022-01-06 20:12:40|7935.4|7932.6|7935.7|7932.9|7936.4|7933.6|7935.4|7932.6|17
1641499970000|2022-01-06 20:12:50|7935.4|7932.6|7935.7|7932.9|7935.7|7932.9|7933.9|7931.1|29
1641499980000|2022-01-06 20:13:00|7935.4|7932.6|7935.7|7932.9|7935.7|7932.9|7935.4|7932.6|0
1641499990000|2022-01-06 20:13:10|7936.1|7933.3|7936.4|7933.6|7936.4|7933.6|7935.9|7933.1|2
1641500000000|2022-01-06 20:13:20|||||||||2
1641500010000|2022-01-06 20:13:30|7936.2|7933.4|7936.4|7933.6|7936.4|7933.6|7936.2|7933.4|1
1641500020000|2022-01-06 20:13:40|7936.2|7933.4|7935.7|7932.9|7936.4|7933.6|7935.7|7932.9|7
1641500030000|2022-01-06 20:13:50|7935.9|7933.1|7936.9|7934.1|7937.4|7934.6|7935.9|7933.1|12
1641500040000|2022-01-06 20:14:00|7937.1|7934.3|7935.9|7933.1|7937.4|7934.6|7935.9|7933.1|25
1641500050000|2022-01-06 20:14:10|7935.7|7932.9|7934.4|7931.6|7935.7|7932.9|7933.7|7930.9|98
1641500060000|2022-01-06 20:14:20|7934.2|7931.4|7933.7|7930.9|7934.2|7931.4|7933.4|7930.6|8
1641500070000|2022-01-06 20:14:30|7933.4|7930.6|7934.4|7931.6|7934.4|7931.6|7933.4|7930.6|5
1641500080000|2022-01-06 20:14:40|||||||||1
1641500090000|2022-01-06 20:14:50|7933.7|7930.9|7934.4|7931.6|7934.9|7932.1|7933.7|7930.9|9
1641500100000|2022-01-06 20:15:00|7935.4|7932.6|7935.4|7932.6|7935.4|7932.6|7935.4|7932.6|2
1641500110000|2022-01-06 20:15:10|7935|7932.2|7934.7|7931.9|7935.4|7932.6|7934.4|7931.6|19
1641500120000|2022-01-06 20:15:20|7934.4|7931.6|7934.4|7931.6|7935.4|7932.6|7934.4|7931.6|15
1641500130000|2022-01-06 20:15:30|7934|7931.2|7932.4|7929.6|7934|7931.2|7931.7|7928.9|41
1641500140000|2022-01-06 20:15:40|7932.2|7929.4|7931.4|7928.6|7932.2|7929.4|7931.4|7928.6|3
1641500150000|2022-01-06 20:15:50|7931|7928.2|7930.4|7927.6|7931|7928.2|7929.7|7926.9|16
1641500160000|2022-01-06 20:16:00|7930.2|7927.4|7931.4|7928.6|7931.4|7928.6|7929.4|7926.6|23
1641500170000|2022-01-06 20:16:10|7931.2|7928.4|7929.9|7927.1|7931.4|7928.6|7929.9|7927.1|5
1641500180000|2022-01-06 20:16:20|7929.7|7926.9|7928.4|7925.6|7929.7|7926.9|7928.4|7925.6|8
1641500190000|2022-01-06 20:16:30|7928.6|7925.8|7929.4|7926.6|7929.7|7926.9|7928.4|7925.6|13
1641500200000|2022-01-06 20:16:40|7929.7|7926.9|7930.4|7927.6|7931.4|7928.6|7929.7|7926.9|15
1641500210000|2022-01-06 20:16:50|7930.7|7927.9|7932.4|7929.6|7932.4|7929.6|7930.4|7927.6|136
1641500220000|2022-01-06 20:17:00|7932.1|7929.3|7933.1|7930.3|7933.1|7930.3|7932.1|7929.3|20
1641500230000|2022-01-06 20:17:10|||||||||1
1641500240000|2022-01-06 20:17:20|7932.6|7929.8|7932.6|7929.8|7933.1|7930.3|7932.1|7929.3|4
1641500250000|2022-01-06 20:17:30|7932.7|7929.9|7933.1|7930.3|7933.1|7930.3|7932.7|7929.9|8
1641500260000|2022-01-06 20:17:40|7933.4|7930.6|7933.1|7930.3|7933.4|7930.6|7933.1|7930.3|4
1641500270000|2022-01-06 20:17:50|7933.4|7930.6|7934.7|7931.9|7936.4|7933.6|7933.4|7930.6|50
1641500280000|2022-01-06 20:18:00|7935.1|7932.3|7933.7|7930.9|7935.1|7932.3|7933.7|7930.9|10
1641500290000|2022-01-06 20:18:10|7933.6|7930.8|7933.7|7930.9|7934.1|7931.3|7933.1|7930.3|1
1641500300000|2022-01-06 20:18:20|7933.6|7930.8|7932.7|7929.9|7934.1|7931.3|7932.7|7929.9|1
1641500310000|2022-01-06 20:18:30|7932.4|7929.6|7932.1|7929.3|7932.7|7929.9|7932.1|7929.3|5
1641500320000|2022-01-06 20:18:40|7932.7|7929.9|7932.1|7929.3|7932.7|7929.9|7932.1|7929.3|11
1641500330000|2022-01-06 20:18:50|7931.9|7929.1|7931.7|7928.9|7931.9|7929.1|7931.4|7928.6|6
1641500340000|2022-01-06 20:19:00|7932.1|7929.3|7931.7|7928.9|7932.2|7929.4|7931.6|7928.8|8
1641500350000|2022-01-06 20:19:10|7932.1|7929.3|7932.7|7929.9|7932.7|7929.9|7932.1|7929.3|3
1641500360000|2022-01-06 20:19:20|7932.6|7929.8|7932.7|7929.9|7932.7|7929.9|7932.6|7929.8|0
1641500370000|2022-01-06 20:19:30|7933.2|7930.4|7933.7|7930.9|7934.1|7931.3|7933.2|7930.4|0
1641500380000|2022-01-06 20:19:40|7933.6|7930.8|7933.2|7930.4|7933.6|7930.8|7933.1|7930.3|3
1641500390000|2022-01-06 20:19:50|7933.1|7930.3|7933.7|7930.9|7933.7|7930.9|7933.1|7930.3|15
1641500400000|2022-01-06 20:20:00|7934.1|7931.3|7934.7|7931.9|7934.7|7931.9|7934.1|7931.3|7
1641500410000|2022-01-06 20:20:10|7934.6|7931.8|7934.1|7931.3|7935.7|7932.9|7934.1|7931.3|16
1641500420000|2022-01-06 20:20:20|7933.9|7931.1|7933.1|7930.3|7933.9|7931.1|7933.1|7930.3|3
1641500430000|2022-01-06 20:20:30|7932.6|7929.8|7934.7|7931.9|7934.7|7931.9|7932.6|7929.8|19
1641500440000|2022-01-06 20:20:40|7935.1|7932.3|7935.1|7932.3|7935.1|7932.3|7934.4|7931.6|4
1641500450000|2022-01-06 20:20:50|7935.4|7932.6|7935.7|7932.9|7935.7|7932.9|7935.4|7932.6|3
1641500460000|2022-01-06 20:21:00|7935.6|7932.8|7933.1|7930.3|7936.4|7933.6|7933.1|7930.3|17
1641500470000|2022-01-06 20:21:10|7932.4|7929.6|7931.7|7928.9|7932.4|7929.6|7931.6|7928.8|9
1641500480000|2022-01-06 20:21:20|7931.6|7928.8|7929.4|7926.6|7931.6|7928.8|7929.4|7926.6|80
1641500490000|2022-01-06 20:21:30|7929.7|7926.9|7931.6|7928.8|7931.9|7929.1|7929.7|7926.9|26
1641500500000|2022-01-06 20:21:40|7931.7|7928.9|7929.4|7926.6|7932.1|7929.3|7929.4|7926.6|11
1641500510000|2022-01-06 20:21:50|7929.6|7926.8|7931.4|7928.6|7932.4|7929.6|7929.6|7926.8|18
1641500520000|2022-01-06 20:22:00|7931.1|7928.3|7930.4|7927.6|7931.4|7928.6|7930.4|7927.6|4
1641500530000|2022-01-06 20:22:10|7930.1|7927.3|7929.4|7926.6|7930.1|7927.3|7929.1|7926.3|14
1641500540000|2022-01-06 20:22:20|7929.1|7926.3|7929.4|7926.6|7929.4|7926.6|7928.4|7925.6|15
1641500550000|2022-01-06 20:22:30|7929|7926.2|7928.4|7925.6|7929.4|7926.6|7928.4|7925.6|14
1641500560000|2022-01-06 20:22:40|7928|7925.2|7928|7925.2|7928.4|7925.6|7927.4|7924.6|15
1641500570000|2022-01-06 20:22:50|7927.7|7924.9|7928.5|7925.7|7929.4|7926.6|7927.7|7924.9|40
1641500580000|2022-01-06 20:23:00|7929|7926.2|7930|7927.2|7930.4|7927.6|7928.4|7925.6|25
1641500590000|2022-01-06 20:23:10|7930.7|7927.9|7929.4|7926.6|7931|7928.2|7929.4|7926.6|18
1641500600000|2022-01-06 20:23:20|7929|7926.2|7930|7927.2|7930.4|7927.6|7929|7926.2|10
1641500610000|2022-01-06 20:23:30|7930.4|7927.6|7929.4|7926.6|7930.4|7927.6|7929|7926.2|1
1641500620000|2022-01-06 20:23:40|7929.7|7926.9|7929|7926.2|7930.4|7927.6|7928.4|7925.6|10
1641500630000|2022-01-06 20:23:50|7929.4|7926.6|7930|7927.2|7930.4|7927.6|7929.4|7926.6|7
1641500640000|2022-01-06 20:24:00|7929.9|7927.1|7928.4|7925.6|7930|7927.2|7928|7925.2|41
1641500650000|2022-01-06 20:24:10|7928.5|7925.7|7928|7925.2|7929|7926.2|7927.5|7924.7|6
1641500660000|2022-01-06 20:24:20|7928.4|7925.6|7928.4|7925.6|7928.5|7925.7|7927.9|7925.1|13
1641500670000|2022-01-06 20:24:30|7928.7|7925.9|7930|7927.2|7930.4|7927.6|7928.7|7925.9|39
1641500680000|2022-01-06 20:24:40|7930.4|7927.6|7931|7928.2|7931.4|7928.6|7930|7927.2|33
1641500690000|2022-01-06 20:24:50|7930.7|7927.9|7929.5|7926.7|7930.7|7927.9|7929|7926.2|45
1641500700000|2022-01-06 20:25:00|7929.4|7926.6|7929|7926.2|7929.4|7926.6|7928|7925.2|10
1641500710000|2022-01-06 20:25:10|7928.9|7926.1|7928|7925.2|7928.9|7926.1|7928|7925.2|16
1641500720000|2022-01-06 20:25:20|7927.7|7924.9|7930|7927.2|7930|7927.2|7927.7|7924.9|13
1641500730000|2022-01-06 20:25:30|7930.4|7927.6|7930|7927.2|7931|7928.2|7930|7927.2|7
1641500740000|2022-01-06 20:25:40|7929.4|7926.6|7929|7926.2|7929.4|7926.6|7928.7|7925.9|9
1641500750000|2022-01-06 20:25:50|7929.4|7926.6|7929|7926.2|7930|7927.2|7929|7926.2|7
1641500760000|2022-01-06 20:26:00|7929.2|7926.4|7930|7927.2|7930|7927.2|7929|7926.2|53
1641500770000|2022-01-06 20:26:10|7930.4|7927.6|7930|7927.2|7930.4|7927.6|7930|7927.2|2
1641500780000|2022-01-06 20:26:20|7930.4|7927.6|7930.7|7927.9|7930.7|7927.9|7930|7927.2|6
1641500790000|2022-01-06 20:26:30|7931.7|7928.9|7931|7928.2|7931.7|7928.9|7930.7|7927.9|4
1641500800000|2022-01-06 20:26:40|7931.4|7928.6|7932|7929.2|7932|7929.2|7931|7928.2|3
1641500810000|2022-01-06 20:26:50|7931.5|7928.7|7932|7929.2|7932|7929.2|7931|7928.2|7
1641500820000|2022-01-06 20:27:00|7931.7|7928.9|7931.7|7928.9|7932|7929.2|7931.7|7928.9|0
1641500830000|2022-01-06 20:27:10|7931.5|7928.7|7930.5|7927.7|7931.5|7928.7|7930|7927.2|29
1641500840000|2022-01-06 20:27:20|7930.7|7927.9|7931.5|7928.7|7932|7929.2|7930.7|7927.9|6
1641500850000|2022-01-06 20:27:30|7931.4|7928.6|7931.7|7928.9|7932|7929.2|7931.4|7928.6|10
1641500860000|2022-01-06 20:27:40|7931.4|7928.6|7931.5|7928.7|7931.7|7928.9|7931|7928.2|2
1641500870000|2022-01-06 20:27:50|7931.7|7928.9|7931.5|7928.7|7931.7|7928.9|7931|7928.2|1
1641500880000|2022-01-06 20:28:00|7931.4|7928.6|7931.7|7928.9|7931.7|7928.9|7931|7928.2|8
1641500890000|2022-01-06 20:28:10|||||||||1
1641500900000|2022-01-06 20:28:20|7931.4|7928.6|7932|7929.2|7932|7929.2|7931|7928.2|5
1641500910000|2022-01-06 20:28:30|||||||||8
1641500920000|2022-01-06 20:28:40|7932.4|7929.6|7932.7|7929.9|7932.7|7929.9|7932|7929.2|14
1641500930000|2022-01-06 20:28:50|7932.5|7929.7|7932.7|7929.9|7932.7|7929.9|7932|7929.2|10
1641500940000|2022-01-06 20:29:00|7932.5|7929.7|7932.7|7929.9|7932.7|7929.9|7932|7929.2|6
1641500950000|2022-01-06 20:29:10|7932.5|7929.7|7932|7929.2|7932.5|7929.7|7932|7929.2|8
1641500960000|2022-01-06 20:29:20|7931.7|7928.9|7927|7924.2|7931.7|7928.9|7927|7924.2|108
1641500970000|2022-01-06 20:29:30|7926.7|7923.9|7925.7|7922.9|7926.7|7923.9|7925|7922.2|32
1641500980000|2022-01-06 20:29:40|7925.5|7922.7|7926|7923.2|7926.4|7923.6|7925.2|7922.4|19
1641500990000|2022-01-06 20:29:50|7926.4|7923.6|7926|7923.2|7927|7924.2|7926|7923.2|11
1641501000000|2022-01-06 20:30:00|7925.9|7923.1|7929.5|7926.7|7930|7927.2|7925.5|7922.7|39
1641501010000|2022-01-06 20:30:10|7929.4|7926.6|7931|7928.2|7931|7928.2|7929|7926.2|12
1641501030000|2022-01-06 20:30:30|7930.7|7927.9|7931.5|7928.7|7931.7|7928.9|7930.4|7927.6|17
1641501040000|2022-01-06 20:30:40|7931.4|7928.6|7931|7928.2|7931.5|7928.7|7931|7928.2|4
1641501050000|2022-01-06 20:30:50|7930.7|7927.9|7930.7|7927.9|7930.7|7927.9|7930.7|7927.9|2
1641501060000|2022-01-06 20:31:00|7930.4|7927.6|7928|7925.2|7930.7|7927.9|7928|7925.2|23
1641501070000|2022-01-06 20:31:10|7928.4|7925.6|7928|7925.2|7928.7|7925.9|7928|7925.2|5
1641501080000|2022-01-06 20:31:20|7927.4|7924.6|7927|7924.2|7928|7925.2|7927|7924.2|11
1641501090000|2022-01-06 20:31:30|7927.4|7924.6|7928.5|7925.7|7928.5|7925.7|7927|7924.2|7
1641501100000|2022-01-06 20:31:40|7928.7|7925.9|7928.7|7925.9|7929|7926.2|7928.5|7925.7|0
1641501110000|2022-01-06 20:31:50|7929.2|7926.4|7929|7926.2|7929.2|7926.4|7929|7926.2|2
1641501120000|2022-01-06 20:32:00|7929.2|7926.4|7928|7925.2|7929.2|7926.4|7928|7925.2|2
1641501130000|2022-01-06 20:32:10|7927.7|7924.9|7926.7|7923.9|7927.7|7924.9|7926.7|7923.9|8
1641501140000|2022-01-06 20:32:20|7926.4|7923.6|7925.7|7922.9|7926.4|7923.6|7925.4|7922.6|7
1641501150000|2022-01-06 20:32:30|7925.4|7922.6|7926|7923.2|7926|7923.2|7925|7922.2|18
1641501160000|2022-01-06 20:32:40|7926.4|7923.6|7925|7922.2|7926.4|7923.6|7924.9|7922.1|26
1641501170000|2022-01-06 20:32:50|7925.4|7922.6|7925.5|7922.7|7926|7923.2|7925|7922.2|20
1641501180000|2022-01-06 20:33:00|7925.4|7922.6|7921.7|7918.9|7925.4|7922.6|7921.7|7918.9|37
1641501190000|2022-01-06 20:33:10|7922|7919.2|7922.7|7919.9|7922.7|7919.9|7921.7|7918.9|28
1641501200000|2022-01-06 20:33:20|7923|7920.2|7922.7|7919.9|7923.7|7920.9|7922.7|7919.9|16
1641501210000|2022-01-06 20:33:30|7923|7920.2|7923|7920.2|7923.5|7920.7|7922.4|7919.6|49
1641501220000|2022-01-06 20:33:40|7922.5|7919.7|7921.5|7918.7|7922.5|7919.7|7921|7918.2|38
1641501230000|2022-01-06 20:33:50|7921.7|7918.9|7921.7|7918.9|7922|7919.2|7921.5|7918.7|21
1641501240000|2022-01-06 20:34:00|7921.5|7918.7|7919.7|7916.9|7921.7|7918.9|7919.7|7916.9|8
1641501250000|2022-01-06 20:34:10|7920.1|7917.3|7920.7|7917.9|7921|7918.2|7920.1|7917.3|8
1641501260000|2022-01-06 20:34:20|7920.4|7917.6|7920.7|7917.9|7920.7|7917.9|7919.7|7916.9|26
1641501270000|2022-01-06 20:34:30|7919.7|7916.9|7921.7|7918.9|7921.7|7918.9|7919.7|7916.9|60
1641501280000|2022-01-06 20:34:40|7921|7918.2|7920.7|7917.9|7921|7918.2|7919.7|7916.9|22
1641501290000|2022-01-06 20:34:50|7920|7917.2|7921.7|7918.9|7921.7|7918.9|7920|7917.2|34
1641501300000|2022-01-06 20:35:00|7922|7919.2|7921.7|7918.9|7922.2|7919.4|7921.7|7918.9|6
1641501310000|2022-01-06 20:35:10|7922.2|7919.4|7922.2|7919.4|7922.7|7919.9|7922|7919.2|5
1641501320000|2022-01-06 20:35:20|7922|7919.2|7921.7|7918.9|7922|7919.2|7921.7|7918.9|2
1641501330000|2022-01-06 20:35:30|7922|7919.2|7922.7|7919.9|7923.7|7920.9|7922|7919.2|20
1641501340000|2022-01-06 20:35:40|7923|7920.2|7922.7|7919.9|7923.7|7920.9|7922.7|7919.9|8
1641501350000|2022-01-06 20:35:50|7922.5|7919.7|7920.7|7917.9|7922.7|7919.9|7920|7917.2|13
1641501360000|2022-01-06 20:36:00|7920.2|7917.4|7919.7|7916.9|7920.2|7917.4|7919.7|7916.9|5
1641501370000|2022-01-06 20:36:10|7918.7|7915.9|7920|7917.2|7920|7917.2|7918.7|7915.9|13
1641501380000|2022-01-06 20:36:20|7920.7|7917.9|7919.7|7916.9|7921|7918.2|7919.4|7916.6|42
1641501390000|2022-01-06 20:36:30|7920|7917.2|7919|7916.2|7920.7|7917.9|7919|7916.2|13
1641501400000|2022-01-06 20:36:40|7918.7|7915.9|7920|7917.2|7920|7917.2|7918.7|7915.9|6
1641501410000|2022-01-06 20:36:50|7919.7|7916.9|7919.7|7916.9|7920.7|7917.9|7919|7916.2|24
1641501420000|2022-01-06 20:37:00|7919.2|7916.4|7919.7|7916.9|7919.7|7916.9|7918.7|7915.9|12
1641501430000|2022-01-06 20:37:10|7920.7|7917.9|7919|7916.2|7921|7918.2|7918.7|7915.9|21
1641501440000|2022-01-06 20:37:20|7918.7|7915.9|7918.7|7915.9|7918.7|7915.9|7918.7|7915.9|1
1641501450000|2022-01-06 20:37:30|7919|7916.2|7915.7|7912.9|7919|7916.2|7915.7|7912.9|37
1641501460000|2022-01-06 20:37:40|7915.3|7912.5|7913.7|7910.9|7916|7913.2|7912.7|7909.9|137
1641501470000|2022-01-06 20:37:50|7914.7|7911.9|7916|7913.2|7916.7|7913.9|7914.2|7911.4|28
1641501480000|2022-01-06 20:38:00|7916.7|7913.9|7916.7|7913.9|7917.5|7914.7|7916.7|7913.9|11
1641501490000|2022-01-06 20:38:10|7917.1|7914.3|7917.7|7914.9|7917.7|7914.9|7917.1|7914.3|8
1641501500000|2022-01-06 20:38:20|7918.3|7915.5|7918|7915.2|7919|7916.2|7918|7915.2|16
1641501510000|2022-01-06 20:38:30|7917.7|7914.9|7920.4|7917.6|7920.4|7917.6|7917|7914.2|397
1641501520000|2022-01-06 20:38:40|7920.7|7917.9|7920.4|7917.6|7920.9|7918.1|7919.7|7916.9|15
1641501530000|2022-01-06 20:38:50|7920.2|7917.4|7919.2|7916.4|7920.4|7917.6|7918.7|7915.9|15
1641501540000|2022-01-06 20:39:00|7919.7|7916.9|7918.7|7915.9|7919.7|7916.9|7918.4|7915.6|1
1641501550000|2022-01-06 20:39:10|7918.4|7915.6|7918.7|7915.9|7918.7|7915.9|7918.2|7915.4|4
1641501560000|2022-01-06 20:39:20|7918.4|7915.6|7918.4|7915.6|7918.7|7915.9|7918.4|7915.6|4
1641501570000|2022-01-06 20:39:30|7918.7|7915.9|7919.4|7916.6|7919.4|7916.6|7918.4|7915.6|5
1641501580000|2022-01-06 20:39:40|7919.2|7916.4|7919.4|7916.6|7919.4|7916.6|7919|7916.2|2
1641501590000|2022-01-06 20:39:50|7919|7916.2|7918.8|7916|7919|7916.2|7918.4|7915.6|4
1641501600000|2022-01-06 20:40:00|7918.7|7915.9|7918.4|7915.6|7919.4|7916.6|7918.2|7915.4|4
1641501610000|2022-01-06 20:40:10|7918|7915.2|7917.9|7915.1|7919.4|7916.6|7917.7|7914.9|18
1641501620000|2022-01-06 20:40:20|7917.7|7914.9|7918.4|7915.6|7919.4|7916.6|7917.7|7914.9|7
1641501630000|2022-01-06 20:40:30|7918.2|7915.4|7917.4|7914.6|7918.4|7915.6|7917.4|7914.6|4
1641501640000|2022-01-06 20:40:40|||||||||2
1641501650000|2022-01-06 20:40:50|7917.1|7914.3|7915.4|7912.6|7917.1|7914.3|7915.2|7912.4|23
1641501660000|2022-01-06 20:41:00|7915.7|7912.9|7916.4|7913.6|7917.4|7914.6|7915.4|7912.6|10
1641501670000|2022-01-06 20:41:10|7916.7|7913.9|7916.7|7913.9|7916.7|7913.9|7916.4|7913.6|2
1641501680000|2022-01-06 20:41:20|7916.4|7913.6|7916.7|7913.9|7916.7|7913.9|7916.4|7913.6|2
1641501690000|2022-01-06 20:41:30|7916.4|7913.6|7918.1|7915.3|7918.1|7915.3|7916.4|7913.6|13
1641501700000|2022-01-06 20:41:40|7917.9|7915.1|7917.4|7914.6|7918.1|7915.3|7917.4|7914.6|6
1641501710000|2022-01-06 20:41:50|7917.6|7914.8|7918.1|7915.3|7918.4|7915.6|7917.6|7914.8|3
1641501720000|2022-01-06 20:42:00|7917.7|7914.9|7914.4|7911.6|7917.9|7915.1|7914.4|7911.6|18
1641501730000|2022-01-06 20:42:10|7914.7|7911.9|7914.7|7911.9|7914.7|7911.9|7914.4|7911.6|2
1641501740000|2022-01-06 20:42:20|7914.4|7911.6|7913.1|7910.3|7914.7|7911.9|7913.1|7910.3|10
1641501750000|2022-01-06 20:42:30|7912.9|7910.1|7913.4|7910.6|7913.9|7911.1|7912.4|7909.6|12
1641501760000|2022-01-06 20:42:40|7913.1|7910.3|7913.4|7910.6|7913.7|7910.9|7913.1|7910.3|18
1641501770000|2022-01-06 20:42:50|7913.6|7910.8|7914.1|7911.3|7914.1|7911.3|7913.6|7910.8|3
1641501780000|2022-01-06 20:43:00|7914.4|7911.6|7914.4|7911.6|7914.8|7912|7914.1|7911.3|8
1641501790000|2022-01-06 20:43:10|7914.1|7911.3|7914.4|7911.6|7914.4|7911.6|7913.9|7911.1|2
1641501800000|2022-01-06 20:43:20|7914.7|7911.9|7915.1|7912.3|7915.1|7912.3|7914.4|7911.6|2
1641501810000|2022-01-06 20:43:30|7914.9|7912.1|7915.1|7912.3|7915.1|7912.3|7914.9|7912.1|5
1641501820000|2022-01-06 20:43:40|7915.6|7912.8|7916.1|7913.3|7916.1|7913.3|7915.6|7912.8|5
1641501830000|2022-01-06 20:43:50|7916.4|7913.6|7916.1|7913.3|7916.4|7913.6|7916.1|7913.3|5
1641501840000|2022-01-06 20:44:00|7915.9|7913.1|7916.1|7913.3|7916.1|7913.3|7915.1|7912.3|13
1641501850000|2022-01-06 20:44:10|7916.4|7913.6|7914.4|7911.6|7916.4|7913.6|7914.1|7911.3|12
1641501860000|2022-01-06 20:44:20|7914.8|7912|7915.1|7912.3|7915.7|7912.9|7914.4|7911.6|15
1641501870000|2022-01-06 20:44:30|7914.9|7912.1|7914.4|7911.6|7914.9|7912.1|7914.4|7911.6|2
1641501880000|2022-01-06 20:44:40|7914.6|7911.8|7915.1|7912.3|7915.1|7912.3|7914.6|7911.8|1
1641501890000|2022-01-06 20:44:50|7915.7|7912.9|7915.4|7912.6|7915.7|7912.9|7915.4|7912.6|12
1641501900000|2022-01-06 20:45:00|7915.1|7912.3|7914.1|7911.3|7915.1|7912.3|7913.9|7911.1|15
1641501910000|2022-01-06 20:45:10|7914.4|7911.6|7915.1|7912.3|7915.1|7912.3|7914.4|7911.6|6
1641501920000|2022-01-06 20:45:20|7914.9|7912.1|7915.4|7912.6|7915.4|7912.6|7914.9|7912.1|16
1641501930000|2022-01-06 20:45:30|7916.1|7913.3|7916.1|7913.3|7916.1|7913.3|7915.4|7912.6|19
1641501940000|2022-01-06 20:45:40|7915.9|7913.1|7914.4|7911.6|7916.1|7913.3|7913.7|7910.9|13
1641501950000|2022-01-06 20:45:50|7913.9|7911.1|7915.1|7912.3|7916.1|7913.3|7913.7|7910.9|58
1641501970000|2022-01-06 20:46:10|||||||||3
1641501980000|2022-01-06 20:46:20|||||||||1
1641501990000|2022-01-06 20:46:30|7914.6|7911.8|7913.1|7910.3|7915.1|7912.3|7912.9|7910.1|23
1641502000000|2022-01-06 20:46:40|7912.7|7909.9|7913.1|7910.3|7913.1|7910.3|7912.6|7909.8|3
1641502010000|2022-01-06 20:46:50|7913.8|7911|7914.1|7911.3|7914.1|7911.3|7913.8|7911|17
1641502020000|2022-01-06 20:47:00|7915.1|7912.3|7913.1|7910.3|7915.1|7912.3|7912.4|7909.6|16
1641502030000|2022-01-06 20:47:10|7912.9|7910.1|7913.1|7910.3|7913.1|7910.3|7912.4|7909.6|11
1641502040000|2022-01-06 20:47:20|7912.9|7910.1|7912.4|7909.6|7912.9|7910.1|7912.4|7909.6|6
1641502050000|2022-01-06 20:47:30|7912.1|7909.3|7910.1|7907.3|7912.1|7909.3|7910.1|7907.3|37
1641502060000|2022-01-06 20:47:40|7909.7|7906.9|7909.1|7906.3|7910.1|7907.3|7909.1|7906.3|22
1641502070000|2022-01-06 20:47:50|7910.4|7907.6|7910.1|7907.3|7911.4|7908.6|7910.1|7907.3|22
1641502080000|2022-01-06 20:48:00|7910.4|7907.6|7909.9|7907.1|7910.4|7907.6|7909.4|7906.6|15
1641502090000|2022-01-06 20:48:10|7910.1|7907.3|7909.4|7906.6|7910.1|7907.3|7908.4|7905.6|14
1641502100000|2022-01-06 20:48:20|7910.1|7907.3|7909.9|7907.1|7910.1|7907.3|7909.4|7906.6|33
1641502110000|2022-01-06 20:48:30|7910.1|7907.3|7910.9|7908.1|7910.9|7908.1|7909.9|7907.1|8
1641502120000|2022-01-06 20:48:40|7910.7|7907.9|7911.1|7908.3|7911.1|7908.3|7910.4|7907.6|1
1641502130000|2022-01-06 20:48:50|7910.9|7908.1|7911.1|7908.3|7911.1|7908.3|7910.9|7908.1|5
1641502140000|2022-01-06 20:49:00|7910.7|7907.9|7908.7|7905.9|7911.4|7908.6|7908.4|7905.6|9
1641502150000|2022-01-06 20:49:10|7909.1|7906.3|7908.4|7905.6|7909.1|7906.3|7908.4|7905.6|29
1641502160000|2022-01-06 20:49:20|7908.9|7906.1|7909.4|7906.6|7909.6|7906.8|7908.9|7906.1|20
1641502170000|2022-01-06 20:49:30|7909.1|7906.3|7909.4|7906.6|7909.4|7906.6|7907.4|7904.6|58
1641502180000|2022-01-06 20:49:40|7909.1|7906.3|7908.4|7905.6|7909.4|7906.6|7908.1|7905.3|10
1641502190000|2022-01-06 20:49:50|7907.9|7905.1|7907.1|7904.3|7908.1|7905.3|7906.4|7903.6|16
1641502200000|2022-01-06 20:50:00|7907.4|7904.6|7909.6|7906.8|7910.1|7907.3|7907.4|7904.6|34
1641502210000|2022-01-06 20:50:10|7909.9|7907.1|7909.4|7906.6|7911.7|7908.9|7909.4|7906.6|17
1641502220000|2022-01-06 20:50:20|7909|7906.2|7907.4|7904.6|7909|7906.2|7907.4|7904.6|10
1641502230000|2022-01-06 20:50:30|7907.9|7905.1|7905.1|7902.3|7907.9|7905.1|7904.1|7901.3|29
1641502240000|2022-01-06 20:50:40|7905.4|7902.6|7905.4|7902.6|7906.1|7903.3|7905.1|7902.3|7
1641502250000|2022-01-06 20:50:50|7905.1|7902.3|7905.4|7902.6|7905.4|7902.6|7904.1|7901.3|24
1641502260000|2022-01-06 20:51:00|7905.6|7902.8|7906.4|7903.6|7907.4|7904.6|7905.4|7902.6|72
1641502270000|2022-01-06 20:51:10|7906.1|7903.3|7907.1|7904.3|7907.1|7904.3|7906.1|7903.3|6
1641502280000|2022-01-06 20:51:20|7906.9|7904.1|7906.4|7903.6|7907.1|7904.3|7906.4|7903.6|4
1641502290000|2022-01-06 20:51:30|7906.7|7903.9|7907.4|7904.6|7908.6|7905.8|7906.7|7903.9|12
1641502300000|2022-01-06 20:51:40|7907.6|7904.8|7908.4|7905.6|7908.7|7905.9|7907.6|7904.8|5
1641502310000|2022-01-06 20:51:50|7908.7|7905.9|7909.1|7906.3|7909.1|7906.3|7908.4|7905.6|1
1641502320000|2022-01-06 20:52:00|7909.4|7906.6|7909.1|7906.3|7909.4|7906.6|7909.1|7906.3|7
1641502330000|2022-01-06 20:52:10|7909.6|7906.8|7910.4|7907.6|7911.4|7908.6|7909.4|7906.6|17
1641502340000|2022-01-06 20:52:20|7910.7|7907.9|7910.4|7907.6|7911.1|7908.3|7910.4|7907.6|7
1641502350000|2022-01-06 20:52:30|7910.7|7907.9|7911.1|7908.3|7911.1|7908.3|7910.7|7907.9|2
1641502360000|2022-01-06 20:52:40|7911.4|7908.6|7910.4|7907.6|7911.4|7908.6|7910.4|7907.6|3
1641502370000|2022-01-06 20:52:50|7910.6|7907.8|7911.4|7908.6|7912.4|7909.6|7910.6|7907.8|4
1641502380000|2022-01-06 20:53:00|7911|7908.2|7909.4|7906.6|7911|7908.2|7909.1|7906.3|7
1641502390000|2022-01-06 20:53:10|7908.9|7906.1|7909.4|7906.6|7909.4|7906.6|7908.7|7905.9|4
1641502400000|2022-01-06 20:53:20|7909.2|7906.4|7909.4|7906.6|7909.7|7906.9|7908.7|7905.9|1
1641502410000|2022-01-06 20:53:30|7910.1|7907.3|7910.4|7907.6|7910.4|7907.6|7910.1|7907.3|11
1641502420000|2022-01-06 20:53:40|7910.2|7907.4|7909.9|7907.1|7910.2|7907.4|7909.4|7906.6|6
1641502430000|2022-01-06 20:53:50|7910.1|7907.3|7910.4|7907.6|7910.4|7907.6|7910.1|7907.3|0
1641502450000|2022-01-06 20:54:10|7910.7|7907.9|7910.2|7907.4|7911.1|7908.3|7910.2|7907.4|13
1641502460000|2022-01-06 20:54:20|7910.4|7907.6|7908.4|7905.6|7910.4|7907.6|7908.4|7905.6|6
1641502470000|2022-01-06 20:54:30|7907.7|7904.9|7905.4|7902.6|7907.7|7904.9|7905.4|7902.6|33
1641502480000|2022-01-06 20:54:40|7905.2|7902.4|7904.7|7901.9|7905.4|7902.6|7904.7|7901.9|15
1641502490000|2022-01-06 20:54:50|7905.7|7902.9|7905.4|7902.6|7906.2|7903.4|7905.2|7902.4|7
1641502500000|2022-01-06 20:55:00|7905.7|7902.9|7903.7|7900.9|7906.4|7903.6|7903.7|7900.9|132
1641502510000|2022-01-06 20:55:10|7903.3|7900.5|7904.7|7901.9|7904.7|7901.9|7902.7|7899.9|23
1641502520000|2022-01-06 20:55:20|7904.9|7902.1|7905|7902.2|7905.7|7902.9|7904.7|7901.9|13
1641502530000|2022-01-06 20:55:30|7904.7|7901.9|7905.7|7902.9|7907.3|7904.5|7904.7|7901.9|48
1641502540000|2022-01-06 20:55:40|7905.3|7902.5|7904.7|7901.9|7905.3|7902.5|7904.7|7901.9|5
1641502550000|2022-01-06 20:55:50|7905.5|7902.7|7905.7|7902.9|7905.7|7902.9|7905.5|7902.7|7
1641502560000|2022-01-06 20:56:00|7905.5|7902.7|7905.7|7902.9|7905.7|7902.9|7905.2|7902.4|4
1641502570000|2022-01-06 20:56:10|7905.5|7902.7|7905.7|7902.9|7905.7|7902.9|7905.5|7902.7|2
1641502580000|2022-01-06 20:56:20|||||||||1
1641502590000|2022-01-06 20:56:30|7906.1|7903.3|7906.7|7903.9|7908|7905.2|7906.1|7903.3|9
1641502600000|2022-01-06 20:56:40|7906.9|7904.1|7907.7|7904.9|7907.7|7904.9|7906.9|7904.1|5
1641502610000|2022-01-06 20:56:50|7908.1|7905.3|7909|7906.2|7909|7906.2|7908.1|7905.3|16
1641502620000|2022-01-06 20:57:00|7908|7905.2|7908.2|7905.4|7908.7|7905.9|7908|7905.2|7
1641502630000|2022-01-06 20:57:10|7908.4|7905.6|7908.7|7905.9|7909|7906.2|7908.2|7905.4|115
1641502640000|2022-01-06 20:57:20|7909.1|7906.3|7909.7|7906.9|7909.7|7906.9|7909.1|7906.3|8
1641502650000|2022-01-06 20:57:30|7909.3|7906.5|7908.7|7905.9|7909.3|7906.5|7908.7|7905.9|21
1641502660000|2022-01-06 20:57:40|7909.7|7906.9|7910|7907.2|7910.2|7907.4|7909.7|7906.9|6
1641502670000|2022-01-06 20:57:50|7909.7|7906.9|7909.7|7906.9|7910|7907.2|7909.7|7906.9|1
1641502680000|2022-01-06 20:58:00|7910.1|7907.3|7910.7|7907.9|7911.7|7908.9|7910.1|7907.3|29
1641502690000|2022-01-06 20:58:10|7910.3|7907.5|7910.5|7907.7|7910.5|7907.7|7910.3|7907.5|21
1641502700000|2022-01-06 20:58:20|7910.3|7907.5|7908.7|7905.9|7910.3|7907.5|7908.7|7905.9|28
1641502710000|2022-01-06 20:58:30|||||||||1
1641502720000|2022-01-06 20:58:40|7908|7905.2|7906.2|7903.4|7908|7905.2|7906.2|7903.4|7
1641502730000|2022-01-06 20:58:50|7906.7|7903.9|7906.7|7903.9|7906.7|7903.9|7906.2|7903.4|3
1641502740000|2022-01-06 20:59:00|7906.5|7903.7|7906.7|7903.9|7906.7|7903.9|7906.5|7903.7|5
1641502750000|2022-01-06 20:59:10|7907.7|7904.9|7908.7|7905.9|7908.7|7905.9|7907.7|7904.9|7
1641502760000|2022-01-06 20:59:20|7909.5|7906.7|7909.7|7906.9|7910.3|7907.5|7909.5|7906.7|13
1641502770000|2022-01-06 20:59:30|7910|7907.2|7911.5|7908.7|7911.5|7908.7|7909.7|7906.9|49
1641502780000|2022-01-06 20:59:40|7911.3|7908.5|7911|7908.2|7911.3|7908.5|7910.5|7907.7|27
1641502790000|2022-01-06 20:59:50|7910.8|7908|7911.3|7908.5|7912|7909.2|7910.8|7908|13
1641502800000|2022-01-06 21:00:00|7911|7908.2|7911.5|7908.7|7912.5|7909.7|7910|7907.2|67
1641502810000|2022-01-06 21:00:10|7911.7|7908.9|7913|7910.2|7914|7911.2|7911.7|7908.9|22
1641502820000|2022-01-06 21:00:20|7913.3|7910.5|7912.8|7910|7913.5|7910.7|7912.5|7909.7|12
1641502830000|2022-01-06 21:00:30|7913|7910.2|7910|7907.2|7913|7910.2|7909.8|7907|19
1641502840000|2022-01-06 21:00:40|7910.2|7907.4|7911|7908.2|7911|7908.2|7910.2|7907.4|3
1641502850000|2022-01-06 21:00:50|7911.3|7908.5|7911|7908.2|7911.5|7908.7|7910.3|7907.5|7
1641502860000|2022-01-06 21:01:00|7911.7|7908.9|7912|7909.2|7912|7909.2|7911.7|7908.9|1
1641502870000|2022-01-06 21:01:10|7912.8|7910|7912.2|7909.4|7912.8|7910|7912|7909.2|11
1641502890000|2022-01-06 21:01:30|7912.4|7909.6|7911.8|7909|7912.7|7909.9|7911|7908.2|6
1641502900000|2022-01-06 21:01:40|7912|7909.2|7913|7910.2|7913|7910.2|7911.5|7908.7|4
1641502910000|2022-01-06 21:01:50|7912.5|7909.7|7912|7909.2|7912.5|7909.7|7912|7909.2|3
1641502920000|2022-01-06 21:02:00|7912.5|7909.7|7913|7910.2|7913|7910.2|7912.5|7909.7|6
1641502930000|2022-01-06 21:02:10|7913.2|7910.4|7914|7911.2|7914|7911.2|7913.2|7910.4|1
1641502940000|2022-01-06 21:02:20|7912.9|7910.1|7913.7|7910.9|7914.2|7911.4|7912|7909.2|62
1641502950000|2022-01-06 21:02:30|7913.5|7910.7|7913|7910.2|7913.5|7910.7|7912.7|7909.9|3
1641502960000|2022-01-06 21:02:40|7913.2|7910.4|7914.2|7911.4|7914.2|7911.4|7913.2|7910.4|1
1641502970000|2022-01-06 21:02:50|7913.9|7911.1|7913.2|7910.4|7914.7|7911.9|7913.2|7910.4|10
1641502990000|2022-01-06 21:03:10|7913|7910.2|7912.3|7909.5|7913.2|7910.4|7912.2|7909.4|11
1641503000000|2022-01-06 21:03:20|7912|7909.2|7914|7911.2|7914|7911.2|7911.7|7908.9|24
1641503010000|2022-01-06 21:03:30|7914.2|7911.4|7914|7911.2|7914.7|7911.9|7913.7|7910.9|32
1641503020000|2022-01-06 21:03:40|7914.7|7911.9|7913.2|7910.4|7914.7|7911.9|7913.2|7910.4|24
1641503030000|2022-01-06 21:03:50|7912.3|7909.5|7912|7909.2|7912.7|7909.9|7911.7|7908.9|10
1641503040000|2022-01-06 21:04:00|7911.7|7908.9|7911.7|7908.9|7912|7909.2|7911.7|7908.9|0
1641503050000|2022-01-06 21:04:10|7911.5|7908.7|7911.7|7908.9|7911.7|7908.9|7911.5|7908.7|1
1641503060000|2022-01-06 21:04:20|7912|7909.2|7912.7|7909.9|7913|7910.2|7912|7909.2|1
1641503070000|2022-01-06 21:04:30|7912.5|7909.7|7911.7|7908.9|7912.5|7909.7|7911.7|7908.9|4
1641503080000|2022-01-06 21:04:40|7911.5|7908.7|7911|7908.2|7911.5|7908.7|7911|7908.2|2
1641503090000|2022-01-06 21:04:50|7911.7|7908.9|7912|7909.2|7912|7909.2|7911.7|7908.9|2
1641503100000|2022-01-06 21:05:00|7911.5|7908.7|7911.7|7908.9|7912|7909.2|7911.5|7908.7|1
1641503120000|2022-01-06 21:05:20|7912|7909.2|7912|7909.2|7913|7910.2|7912|7909.2|9
1641503130000|2022-01-06 21:05:30|7912.2|7909.4|7913|7910.2|7913|7910.2|7912.2|7909.4|9
1641503140000|2022-01-06 21:05:40|7912.8|7910|7912|7909.2|7912.8|7910|7912|7909.2|1
1641503150000|2022-01-06 21:05:50|7911.6|7908.8|7911|7908.2|7911.6|7908.8|7910.2|7907.4|8
1641503160000|2022-01-06 21:06:00|7911.4|7908.6|7910.5|7907.7|7911.4|7908.6|7910.5|7907.7|4
1641503170000|2022-01-06 21:06:10|7910.7|7907.9|7910.7|7907.9|7911|7908.2|7910.5|7907.7|0
1641503180000|2022-01-06 21:06:20|7910.5|7907.7|7910.5|7907.7|7910.5|7907.7|7910.2|7907.4|3
1641503190000|2022-01-06 21:06:30|7910.7|7907.9|7909.2|7906.4|7910.7|7907.9|7909|7906.2|46
1641503200000|2022-01-06 21:06:40|7909.5|7906.7|7909|7906.2|7909.5|7906.7|7909|7906.2|0
1641503210000|2022-01-06 21:06:50|7908.8|7906|7908.5|7905.7|7908.8|7906|7908.5|7905.7|1
1641503220000|2022-01-06 21:07:00|7908.8|7906|7908.3|7905.5|7908.8|7906|7908.3|7905.5|2
1641503230000|2022-01-06 21:07:10|7908|7905.2|7909.3|7906.5|7909.5|7906.7|7908|7905.2|7
1641503240000|2022-01-06 21:07:20|7909.5|7906.7|7909|7906.2|7909.5|7906.7|7909|7906.2|0
1641503250000|2022-01-06 21:07:30|||||||||1
1641503260000|2022-01-06 21:07:40|7908|7905.2|7908|7905.2|7908|7905.2|7908|7905.2|17
1641503280000|2022-01-06 21:08:00|7907.8|7905|7908.7|7905.9|7909|7906.2|7907.3|7904.5|10
1641503290000|2022-01-06 21:08:10|7909.7|7906.9|7910|7907.2|7910.5|7907.7|7909.7|7906.9|16
1641503300000|2022-01-06 21:08:20|7910.7|7907.9|7910|7907.2|7910.7|7907.9|7910|7907.2|13
1641503310000|2022-01-06 21:08:30|7910.3|7907.5|7910.2|7907.4|7910.7|7907.9|7910.2|7907.4|7
1641503320000|2022-01-06 21:08:40|7910|7907.2|7908.3|7905.5|7910|7907.2|7908.3|7905.5|34
1641503330000|2022-01-06 21:08:50|7907.8|7905|7908.3|7905.5|7908.3|7905.5|7907.8|7905|9
1641503340000|2022-01-06 21:09:00|7908.1|7905.3|7908.3|7905.5|7908.3|7905.5|7908.1|7905.3|6
1641503350000|2022-01-06 21:09:10|7908.1|7905.3|7907.3|7904.5|7908.1|7905.3|7906.3|7903.5|19
1641503360000|2022-01-06 21:09:20|7907|7904.2|7907.8|7905|7907.8|7905|7907|7904.2|4
1641503370000|2022-01-06 21:09:30|7907.3|7904.5|7906.3|7903.5|7907.3|7904.5|7906.3|7903.5|21
1641503380000|2022-01-06 21:09:40|7906.5|7903.7|7906.3|7903.5|7907.1|7904.3|7905.8|7903|11
1641503390000|2022-01-06 21:09:50|7905.6|7902.8|7906.8|7904|7907|7904.2|7905.6|7902.8|2
1641503400000|2022-01-06 21:10:00|7907|7904.2|7908.3|7905.5|7908.3|7905.5|7907|7904.2|2
1641503410000|2022-01-06 21:10:10|7907.8|7905|7907.3|7904.5|7907.8|7905|7907.3|7904.5|0
1641503420000|2022-01-06 21:10:20|7907.6|7904.8|7907.8|7905|7907.8|7905|7907.6|7904.8|2
1641503430000|2022-01-06 21:10:30|7908|7905.2|7907.8|7905|7908.3|7905.5|7907.8|7905|1
1641503440000|2022-01-06 21:10:40|7907.6|7904.8|7907.8|7905|7907.8|7905|7907.6|7904.8|1
1641503450000|2022-01-06 21:10:50|7908|7905.2|7908.3|7905.5|7908.3|7905.5|7907.8|7905|3
1641503460000|2022-01-06 21:11:00|7908.8|7906|7908.3|7905.5|7908.8|7906|7908.3|7905.5|3
1641503470000|2022-01-06 21:11:10|7909|7906.2|7908.3|7905.5|7909|7906.2|7908.3|7905.5|12
1641503480000|2022-01-06 21:11:20|7908.6|7905.8|7908.6|7905.8|7908.6|7905.8|7908.3|7905.5|0
1641503490000|2022-01-06 21:11:30|7908.3|7905.5|7909.3|7906.5|7909.3|7906.5|7908.3|7905.5|3
1641503500000|2022-01-06 21:11:40|7909.6|7906.8|7910.6|7907.8|7910.8|7908|7909.3|7906.5|19
1641503510000|2022-01-06 21:11:50|7910.8|7908|7910.6|7907.8|7911.6|7908.8|7910.3|7907.5|8
1641503520000|2022-01-06 21:12:00|7910.3|7907.5|7910.8|7908|7910.8|7908|7909.3|7906.5|8
1641503530000|2022-01-06 21:12:10|7910.6|7907.8|7910.6|7907.8|7910.6|7907.8|7910.6|7907.8|0
1641503540000|2022-01-06 21:12:20|7911|7908.2|7911.3|7908.5|7911.3|7908.5|7911|7908.2|18
1641503560000|2022-01-06 21:12:40|||||||||1
1641503580000|2022-01-06 21:13:00|||||||||2
1641503590000|2022-01-06 21:13:10|7911.5|7908.7|7911.5|7908.7|7911.5|7908.7|7911.5|7908.7|9
1641503600000|2022-01-06 21:13:20|7911.7|7908.9|7911.5|7908.7|7911.7|7908.9|7911.5|7908.7|1
1641503610000|2022-01-06 21:13:30|7911.3|7908.5|7912.3|7909.5|7912.3|7909.5|7911.3|7908.5|5
1641503630000|2022-01-06 21:13:50|7911.8|7909|7912.3|7909.5|7912.3|7909.5|7911.3|7908.5|7
1641503640000|2022-01-06 21:14:00|7911.8|7909|7912.3|7909.5|7912.3|7909.5|7911.8|7909|3
1641503650000|2022-01-06 21:14:10|7912.6|7909.8|7911.8|7909|7912.6|7909.8|7911.6|7908.8|7
1641503660000|2022-01-06 21:14:20|7911.6|7908.8|7911.3|7908.5|7911.8|7909|7911.3|7908.5|0
1641503670000|2022-01-06 21:14:30|7911.6|7908.8|7911.6|7908.8|7911.6|7908.8|7910.3|7907.5|17
1641503680000|2022-01-06 21:14:40|7912.3|7909.5|7912.3|7909.5|7912.3|7909.5|7911.3|7908.5|1
1641503690000|2022-01-06 21:14:50|7912|7909.2|7912.3|7909.5|7912.5|7909.7|7911.8|7909|14
1641503700000|2022-01-06 21:15:00|7911.8|7909|7912.3|7909.5|7912.8|7910|7911.8|7909|7
1641503710000|2022-01-06 21:15:10|7911.8|7909|7911.3|7908.5|7911.8|7909|7911.3|7908.5|2
1641503720000|2022-01-06 21:15:20|7911.6|7908.8|7911.8|7909|7912.3|7909.5|7911.6|7908.8|2
1641503730000|2022-01-06 21:15:30|7911.3|7908.5|7911.3|7908.5|7911.6|7908.8|7910.8|7908|5
1641503740000|2022-01-06 21:15:40|7911.6|7908.8|7912.3|7909.5|7912.3|7909.5|7911.3|7908.5|8
1641503750000|2022-01-06 21:15:50|7911.8|7909|7911.8|7909|7911.8|7909|7911.8|7909|1
1641503760000|2022-01-06 21:16:00|7912|7909.2|7911.8|7909|7912.3|7909.5|7911.6|7908.8|5
1641503770000|2022-01-06 21:16:10|7911.6|7908.8|7911.6|7908.8|7911.6|7908.8|7911.6|7908.8|50
1641503820000|2022-01-06 21:17:00|||||||||1
1641503830000|2022-01-06 21:17:10|7911.1|7908.3|7910.8|7908|7911.1|7908.3|7910.6|7907.8|1
1641503840000|2022-01-06 21:17:20|7911.3|7908.5|7910.8|7908|7911.3|7908.5|7910.8|7908|142
1641503850000|2022-01-06 21:17:30|7911.3|7908.5|7911.3|7908.5|7911.3|7908.5|7910.8|7908|1
1641503870000|2022-01-06 21:17:50|7911.1|7908.3|7911.1|7908.3|7911.1|7908.3|7911.1|7908.3|0
1641503880000|2022-01-06 21:18:00|7910.8|7908|7910.3|7907.5|7911.6|7908.8|7910.3|7907.5|10
1641503890000|2022-01-06 21:18:10|7910.6|7907.8|7910.3|7907.5|7910.6|7907.8|7910.3|7907.5|0
1641503900000|2022-01-06 21:18:20|7910.6|7907.8|7910.6|7907.8|7910.6|7907.8|7910.3|7907.5|0
1641503910000|2022-01-06 21:18:30|7910.3|7907.5|7910.3|7907.5|7910.3|7907.5|7910.3|7907.5|0
1641503940000|2022-01-06 21:19:00|7910.6|7907.8|7910.3|7907.5|7910.6|7907.8|7910.3|7907.5|0
1641503950000|2022-01-06 21:19:10|7910.6|7907.8|7910.6|7907.8|7910.6|7907.8|7910.3|7907.5|0
1641503960000|2022-01-06 21:19:20|7910.8|7908|7911.3|7908.5|7911.3|7908.5|7910.8|7908|6
1641504000000|2022-01-06 21:20:00|7911.1|7908.3|7910.6|7907.8|7911.1|7908.3|7910.6|7907.8|6
1641504020000|2022-01-06 21:20:20|7910.4|7907.6|7910.3|7907.5|7910.4|7907.6|7909.3|7906.5|21
1641504030000|2022-01-06 21:20:30|7909.8|7907|7909.3|7906.5|7909.8|7907|7909.3|7906.5|4
1641504040000|2022-01-06 21:20:40|7909.1|7906.3|7909.3|7906.5|7909.3|7906.5|7908.6|7905.8|3
1641504050000|2022-01-06 21:20:50|7908.8|7906|7909.3|7906.5|7909.3|7906.5|7908.8|7906|2
1641504060000|2022-01-06 21:21:00|7909.6|7906.8|7909.6|7906.8|7909.6|7906.8|7909.3|7906.5|14
1641504070000|2022-01-06 21:21:10|7909.8|7907|7909.3|7906.5|7909.8|7907|7909.3|7906.5|0
1641504080000|2022-01-06 21:21:20|7909.6|7906.8|7909.8|7907|7910.1|7907.3|7909.3|7906.5|0
1641504090000|2022-01-06 21:21:30|7910|7907.2|7910.3|7907.5|7910.3|7907.5|7910|7907.2|0
1641504120000|2022-01-06 21:22:00|7909.8|7907|7910.3|7907.5|7910.3|7907.5|7909.8|7907|4
1641504130000|2022-01-06 21:22:10|7910.6|7907.8|7910.6|7907.8|7910.6|7907.8|7910.6|7907.8|0
1641504140000|2022-01-06 21:22:20|7910.3|7907.5|7910.1|7907.3|7910.3|7907.5|7910.1|7907.3|1
1641504150000|2022-01-06 21:22:30|7910.3|7907.5|7909.3|7906.5|7910.3|7907.5|7909.3|7906.5|0
1641504160000|2022-01-06 21:22:40|7909.6|7906.8|7909.3|7906.5|7909.6|7906.8|7909.3|7906.5|0
1641504180000|2022-01-06 21:23:00|7908.8|7906|7907.3|7904.5|7908.8|7906|7907.3|7904.5|43
1641504190000|2022-01-06 21:23:10|7907.6|7904.8|7907.3|7904.5|7907.6|7904.8|7906.8|7904|14
1641504200000|2022-01-06 21:23:20|7907|7904.2|7911.8|7909|7912|7909.2|7907|7904.2|90
1641504210000|2022-01-06 21:23:30|7911.3|7908.5|7911.3|7908.5|7911.5|7908.7|7910.8|7908|90
1641504220000|2022-01-06 21:23:40|7911.5|7908.7|7911.8|7909|7912|7909.2|7911|7908.2|5
1641504240000|2022-01-06 21:24:00|7912|7909.2|7911.8|7909|7912.3|7909.5|7911.5|7908.7|30
1641504250000|2022-01-06 21:24:10|7911.5|7908.7|7911.8|7909|7911.8|7909|7911.5|7908.7|1
1641504260000|2022-01-06 21:24:20|||||||||2
1641504270000|2022-01-06 21:24:30|7911.3|7908.5|7911|7908.2|7911.5|7908.7|7911|7908.2|1
1641504280000|2022-01-06 21:24:40|||||||||1
1641504290000|2022-01-06 21:24:50|7911.5|7908.7|7911.5|7908.7|7911.7|7908.9|7911.5|7908.7|1
1641504300000|2022-01-06 21:25:00|7911.7|7908.9|7912.3|7909.5|7913|7910.2|7911.5|7908.7|3
1641504320000|2022-01-06 21:25:20|7912.8|7910|7913|7910.2|7913|7910.2|7912.8|7910|5
1641504360000|2022-01-06 21:26:00|||||||||1
1641504370000|2022-01-06 21:26:10|7913.2|7910.4|7914|7911.2|7914.8|7912|7913.2|7910.4|10
1641504380000|2022-01-06 21:26:20|7913.8|7911|7914|7911.2|7914|7911.2|7913.2|7910.4|1
1641504390000|2022-01-06 21:26:30|7914.2|7911.4|7914|7911.2|7914.2|7911.4|7914|7911.2|7
1641504400000|2022-01-06 21:26:40|7914.2|7911.4|7914.2|7911.4|7914.2|7911.4|7914|7911.2|0
1641504410000|2022-01-06 21:26:50|7914|7911.2|7913.5|7910.7|7914|7911.2|7913.5|7910.7|6
1641504420000|2022-01-06 21:27:00|7913.2|7910.4|7914|7911.2|7914.1|7911.3|7913.2|7910.4|21
1641504440000|2022-01-06 21:27:20|7914.1|7911.3|7914.1|7911.3|7914.5|7911.7|7914|7911.2|2
1641504450000|2022-01-06 21:27:30|7914.3|7911.5|7914.1|7911.3|7914.3|7911.5|7914.1|7911.3|1
1641504460000|2022-01-06 21:27:40|7914.3|7911.5|7914.1|7911.3|7914.3|7911.5|7914.1|7911.3|2
1641504480000|2022-01-06 21:28:00|7914.5|7911.7|7915.1|7912.3|7916|7913.2|7914.5|7911.7|14
1641504490000|2022-01-06 21:28:10|7915|7912.2|7914.1|7911.3|7915|7912.2|7914|7911.2|0
1641504500000|2022-01-06 21:28:20|7914|7911.2|7913.6|7910.8|7914.5|7911.7|7913.5|7910.7|8
1641504510000|2022-01-06 21:28:30|7913.5|7910.7|7913|7910.2|7913.6|7910.8|7913|7910.2|9
1641504520000|2022-01-06 21:28:40|7913.7|7910.9|7917.3|7914.5|7917.3|7914.5|7913.7|7910.9|53
1641504530000|2022-01-06 21:28:50|7917.5|7914.7|7917.3|7914.5|7917.8|7915|7917|7914.2|7
1641504540000|2022-01-06 21:29:00|||||||||3
1641504550000|2022-01-06 21:29:10|7917|7914.2|7917.3|7914.5|7917.3|7914.5|7917|7914.2|5
1641504560000|2022-01-06 21:29:20|7917|7914.2|7916.8|7914|7917.8|7915|7916.8|7914|25
1641504570000|2022-01-06 21:29:30|7917|7914.2|7918.3|7915.5|7918.3|7915.5|7917|7914.2|14
1641504580000|2022-01-06 21:29:40|7917.8|7915|7924|7921.2|7924|7921.2|7917.8|7915|37
1641504590000|2022-01-06 21:29:50|7924.1|7921.3|7924.3|7921.5|7924.8|7922|7924.1|7921.3|11
1641504600000|2022-01-06 21:30:00|7924.5|7921.7|7924|7921.2|7925|7922.2|7924|7921.2|13
1641504610000|2022-01-06 21:30:10|7924.5|7921.7|7924.5|7921.7|7925|7922.2|7924.5|7921.7|10
1641504620000|2022-01-06 21:30:20|7924.3|7921.5|7923.5|7920.7|7924.3|7921.5|7923.5|7920.7|3
1641504630000|2022-01-06 21:30:30|7923.8|7921|7923.5|7920.7|7924|7921.2|7923.5|7920.7|0
1641504640000|2022-01-06 21:30:40|7923.8|7921|7923.8|7921|7923.8|7921|7923.3|7920.5|2
1641504650000|2022-01-06 21:30:50|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|2
1641504660000|2022-01-06 21:31:00|7924|7921.2|7925|7922.2|7925|7922.2|7924|7921.2|23
1641504670000|2022-01-06 21:31:10|7924.8|7922|7924.8|7922|7925|7922.2|7924.8|7922|4
1641504690000|2022-01-06 21:31:30|7924.5|7921.7|7924.8|7922|7924.8|7922|7924.5|7921.7|1
1641504700000|2022-01-06 21:31:40|7924.5|7921.7|7924.8|7922|7924.8|7922|7924.3|7921.5|8
1641504710000|2022-01-06 21:31:50|7925|7922.2|7924.8|7922|7925|7922.2|7924.3|7921.5|13
1641504720000|2022-01-06 21:32:00|7924.3|7921.5|7924.3|7921.5|7924.3|7921.5|7924.3|7921.5|1
1641504740000|2022-01-06 21:32:20|7924|7921.2|7924.8|7922|7925|7922.2|7924|7921.2|13
1641504750000|2022-01-06 21:32:30|7924.6|7921.8|7924.8|7922|7924.8|7922|7924.3|7921.5|3
1641504770000|2022-01-06 21:32:50|||||||||2
1641504780000|2022-01-06 21:33:00|7925|7922.2|7924.8|7922|7925|7922.2|7924.8|7922|4
1641504790000|2022-01-06 21:33:10|7924.5|7921.7|7924|7921.2|7924.5|7921.7|7923.5|7920.7|20
1641504800000|2022-01-06 21:33:20|7923.8|7921|7921.3|7918.5|7923.8|7921|7921|7918.2|12
1641504810000|2022-01-06 21:33:30|7921.5|7918.7|7920|7917.2|7921.5|7918.7|7920|7917.2|29
1641504820000|2022-01-06 21:33:40|7919.8|7917|7920|7917.2|7920|7917.2|7919.5|7916.7|3
1641504830000|2022-01-06 21:33:50|7919.8|7917|7919|7916.2|7919.8|7917|7918.6|7915.8|3
1641504840000|2022-01-06 21:34:00|7918|7915.2|7918|7915.2|7918|7915.2|7918|7915.2|3
1641504850000|2022-01-06 21:34:10|||||||||1
1641504860000|2022-01-06 21:34:20|7918.3|7915.5|7919|7916.2|7919|7916.2|7918.3|7915.5|5
1641504870000|2022-01-06 21:34:30|7919.5|7916.7|7919.5|7916.7|7920|7917.2|7919|7916.2|0
1641504880000|2022-01-06 21:34:40|7919.8|7917|7920|7917.2|7920.3|7917.5|7919.8|7917|1
1641504890000|2022-01-06 21:34:50|7919|7916.2|7918.6|7915.8|7920|7917.2|7918|7915.2|95
1641504900000|2022-01-06 21:35:00|7919|7916.2|7919.3|7916.5|7920|7917.2|7918.5|7915.7|25
1641504910000|2022-01-06 21:35:10|7919|7916.2|7919|7916.2|7919|7916.2|7919|7916.2|12
1641504920000|2022-01-06 21:35:20|7918.8|7916|7920.6|7917.8|7920.6|7917.8|7918.5|7915.7|45
1641504930000|2022-01-06 21:35:30|7920|7917.2|7921.5|7918.7|7922.1|7919.3|7920|7917.2|16
1641504940000|2022-01-06 21:35:40|7921.6|7918.8|7922.1|7919.3|7922.1|7919.3|7921.6|7918.8|8
1641504950000|2022-01-06 21:35:50|7922|7919.2|7921.5|7918.7|7922|7919.2|7921.5|7918.7|2
1641504960000|2022-01-06 21:36:00|7922|7919.2|7922|7919.2|7923|7920.2|7922|7919.2|36
1641504970000|2022-01-06 21:36:10|7922.3|7919.5|7922.5|7919.7|7923|7920.2|7922.3|7919.5|8
1641504980000|2022-01-06 21:36:20|7922.6|7919.8|7922.5|7919.7|7923|7920.2|7922.5|7919.7|2
1641504990000|2022-01-06 21:36:30|7923|7920.2|7922.5|7919.7|7923|7920.2|7922.5|7919.7|3
1641505000000|2022-01-06 21:36:40|7922.1|7919.3|7922.1|7919.3|7922.1|7919.3|7922.1|7919.3|0
1641505010000|2022-01-06 21:36:50|7922|7919.2|7922|7919.2|7922.5|7919.7|7922|7919.2|7
1641505020000|2022-01-06 21:37:00|7922.1|7919.3|7922.5|7919.7|7922.5|7919.7|7922.1|7919.3|1
1641505030000|2022-01-06 21:37:10|7922|7919.2|7922|7919.2|7922|7919.2|7922|7919.2|0
1641505040000|2022-01-06 21:37:20|7922.3|7919.5|7921.5|7918.7|7923|7920.2|7921.5|7918.7|20
1641505050000|2022-01-06 21:37:30|7920.6|7917.8|7920.1|7917.3|7922|7919.2|7920.1|7917.3|3
1641505060000|2022-01-06 21:37:40|7920.5|7917.7|7923.1|7920.3|7923.6|7920.8|7920.5|7917.7|52
1641505070000|2022-01-06 21:37:50|7923|7920.2|7923.6|7920.8|7923.6|7920.8|7922.6|7919.8|0
1641505080000|2022-01-06 21:38:00|7923.1|7920.3|7924|7921.2|7924|7921.2|7923.1|7920.3|2
1641505090000|2022-01-06 21:38:10|7923|7920.2|7923|7920.2|7923|7920.2|7923|7920.2|2
1641505100000|2022-01-06 21:38:20|7923.1|7920.3|7923.1|7920.3|7923.1|7920.3|7923.1|7920.3|3
1641505110000|2022-01-06 21:38:30|7923.6|7920.8|7924|7921.2|7924|7921.2|7923.6|7920.8|1
1641505120000|2022-01-06 21:38:40|7923.6|7920.8|7923|7920.2|7923.6|7920.8|7923|7920.2|3
1641505130000|2022-01-06 21:38:50|7922.6|7919.8|7923.6|7920.8|7924|7921.2|7922.6|7919.8|6
1641505140000|2022-01-06 21:39:00|7923.3|7920.5|7921.1|7918.3|7923.3|7920.5|7921.1|7918.3|16
1641505170000|2022-01-06 21:39:30|7921.6|7918.8|7921.6|7918.8|7921.6|7918.8|7921.6|7918.8|2
1641505180000|2022-01-06 21:39:40|7922|7919.2|7922.1|7919.3|7922.3|7919.5|7922|7919.2|2
1641505190000|2022-01-06 21:39:50|7922.3|7919.5|7922.1|7919.3|7922.6|7919.8|7922.1|7919.3|0
1641505200000|2022-01-06 21:40:00|7921.9|7919.1|7921.9|7919.1|7921.9|7919.1|7921.9|7919.1|2
1641505210000|2022-01-06 21:40:10|||||||||4
1641505220000|2022-01-06 21:40:20|7921.4|7918.6|7920.9|7918.1|7921.4|7918.6|7920.9|7918.1|3
1641505230000|2022-01-06 21:40:30|7920.6|7917.8|7920.1|7917.3|7920.6|7917.8|7919.9|7917.1|6
1641505240000|2022-01-06 21:40:40|7919.9|7917.1|7918.6|7915.8|7919.9|7917.1|7918.6|7915.8|6
1641505250000|2022-01-06 21:40:50|||||||||11
1641505260000|2022-01-06 21:41:00|7919.9|7917.1|7918.9|7916.1|7919.9|7917.1|7918.6|7915.8|7
1641505270000|2022-01-06 21:41:10|7918.6|7915.8|7918.9|7916.1|7918.9|7916.1|7918.1|7915.3|4
1641505280000|2022-01-06 21:41:20|7918.6|7915.8|7918.9|7916.1|7918.9|7916.1|7918.6|7915.8|0
1641505300000|2022-01-06 21:41:40|||||||||1
1641505310000|2022-01-06 21:41:50|7918.6|7915.8|7919.6|7916.8|7919.9|7917.1|7918.6|7915.8|6
1641505320000|2022-01-06 21:42:00|7919.4|7916.6|7919.9|7917.1|7919.9|7917.1|7919.1|7916.3|17
1641505330000|2022-01-06 21:42:10|||||||||1
1641505340000|2022-01-06 21:42:20|7921.6|7918.8|7922.6|7919.8|7923.9|7921.1|7921.6|7918.8|73
1641505350000|2022-01-06 21:42:30|||||||||9
1641505360000|2022-01-06 21:42:40|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|0
1641505370000|2022-01-06 21:42:50|7922.6|7919.8|7922.6|7919.8|7922.6|7919.8|7922.6|7919.8|0
1641505380000|2022-01-06 21:43:00|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|4
1641505390000|2022-01-06 21:43:10|7923.3|7920.5|7923.1|7920.3|7923.3|7920.5|7923.1|7920.3|7
1641505400000|2022-01-06 21:43:20|||||||||1
1641505410000|2022-01-06 21:43:30|||||||||1
1641505420000|2022-01-06 21:43:40|||||||||1
1641505430000|2022-01-06 21:43:50|7922.6|7919.8|7923.1|7920.3|7923.1|7920.3|7922.6|7919.8|7
1641505440000|2022-01-06 21:44:00|7922.8|7920|7923.1|7920.3|7923.6|7920.8|7922.8|7920|4
1641505450000|2022-01-06 21:44:10|7923.3|7920.5|7923.6|7920.8|7923.6|7920.8|7923.3|7920.5|0
1641505460000|2022-01-06 21:44:20|7923|7920.2|7923.1|7920.3|7923.4|7920.6|7922.8|7920|4
1641505480000|2022-01-06 21:44:40|7922.8|7920|7923.6|7920.8|7923.6|7920.8|7922.8|7920|10
1641505490000|2022-01-06 21:44:50|||||||||1
1641505500000|2022-01-06 21:45:00|7923.8|7921|7922.6|7919.8|7923.8|7921|7922.6|7919.8|16
1641505510000|2022-01-06 21:45:10|||||||||13
1641505520000|2022-01-06 21:45:20|||||||||1
1641505560000|2022-01-06 21:46:00|7922.9|7920.1|7922.6|7919.8|7922.9|7920.1|7922.6|7919.8|12
1641505570000|2022-01-06 21:46:10|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|0
1641505590000|2022-01-06 21:46:30|7922.6|7919.8|7922.9|7920.1|7922.9|7920.1|7922.6|7919.8|0
1641505600000|2022-01-06 21:46:40|7923.1|7920.3|7923.9|7921.1|7923.9|7921.1|7923.1|7920.3|19
1641505610000|2022-01-06 21:46:50|7923.6|7920.8|7922.6|7919.8|7923.6|7920.8|7922.6|7919.8|54
1641505620000|2022-01-06 21:47:00|||||||||21
1641505630000|2022-01-06 21:47:10|7922.9|7920.1|7922.9|7920.1|7922.9|7920.1|7922.6|7919.8|39
1641505640000|2022-01-06 21:47:20|7923.1|7920.3|7923.3|7920.5|7923.9|7921.1|7922.6|7919.8|4
1641505650000|2022-01-06 21:47:30|7922.9|7920.1|7924.6|7921.8|7924.6|7921.8|7922.6|7919.8|4
1641505660000|2022-01-06 21:47:40|7924.4|7921.6|7924.1|7921.3|7924.4|7921.6|7923.9|7921.1|5
1641505670000|2022-01-06 21:47:50|7923.9|7921.1|7923.9|7921.1|7923.9|7921.1|7923.9|7921.1|0
1641505680000|2022-01-06 21:48:00|7924.1|7921.3|7923.9|7921.1|7924.1|7921.3|7923.9|7921.1|1
1641505690000|2022-01-06 21:48:10|7924.3|7921.5|7923.9|7921.1|7924.4|7921.6|7923.9|7921.1|4
1641505700000|2022-01-06 21:48:20|7924.1|7921.3|7923.9|7921.1|7924.1|7921.3|7923.9|7921.1|1
1641505710000|2022-01-06 21:48:30|7924.1|7921.3|7923.9|7921.1|7924.6|7921.8|7923.9|7921.1|0
1641505720000|2022-01-06 21:48:40|7924.1|7921.3|7923.9|7921.1|7924.1|7921.3|7923.9|7921.1|0
1641505730000|2022-01-06 21:48:50|7924.1|7921.3|7925.9|7923.1|7925.9|7923.1|7924.1|7921.3|12
1641505740000|2022-01-06 21:49:00|7926.9|7924.1|7929.9|7927.1|7929.9|7927.1|7926.9|7924.1|25
1641505750000|2022-01-06 21:49:10|7929.1|7926.3|7929.1|7926.3|7930.3|7927.5|7927.6|7924.8|64
1641505760000|2022-01-06 21:49:20|7929.9|7927.1|7930.4|7927.6|7930.4|7927.6|7929.9|7927.1|2
1641505770000|2022-01-06 21:49:30|7930.1|7927.3|7930.1|7927.3|7930.9|7928.1|7929.9|7927.1|11
1641505780000|2022-01-06 21:49:40|7930.4|7927.6|7930.8|7928|7930.9|7928.1|7929.9|7927.1|3
1641505790000|2022-01-06 21:49:50|7930.4|7927.6|7931.8|7929|7931.9|7929.1|7930.4|7927.6|8
1641505800000|2022-01-06 21:50:00|7931.6|7928.8|7932.1|7929.3|7932.9|7930.1|7930.9|7927.9|65
1641505810000|2022-01-06 21:50:10|7931.9|7929.1|7931.6|7928.8|7932.4|7929.6|7930.9|7928.1|23
1641505820000|2022-01-06 21:50:20|7931.4|7928.6|7932.1|7929.3|7932.6|7929.8|7930.9|7928.1|102
1641505830000|2022-01-06 21:50:30|7932.6|7929.8|7932.6|7929.8|7932.6|7929.8|7932.6|7929.8|0
1641505840000|2022-01-06 21:50:40|7932.3|7929.5|7932.1|7929.3|7932.3|7929.5|7932.1|7929.3|2
1641505850000|2022-01-06 21:50:50|7931.8|7929|7931.3|7928.5|7932.3|7929.5|7931.3|7928.5|0
1641505860000|2022-01-06 21:51:00|7930.9|7928.1|7930.8|7928|7930.9|7928.1|7930.3|7927.5|15
1641505870000|2022-01-06 21:51:10|7931|7928.2|7930.8|7928|7931|7928.2|7930.8|7928|5
1641505880000|2022-01-06 21:51:20|7931|7928.2|7932|7929.2|7932|7929.2|7931|7928.2|16
1641505890000|2022-01-06 21:51:30|7932.3|7929.5|7932.5|7929.7|7932.5|7929.7|7932.3|7929.5|20
1641505900000|2022-01-06 21:51:40|7932.8|7930|7932.8|7930|7933|7930.2|7932.8|7930|1
1641505910000|2022-01-06 21:51:50|7932.9|7928.9|7930.5|7927.7|7932.9|7929.5|7930.5|7927.7|44
1641505920000|2022-01-06 21:52:00|7930.3|7927.5|7930.3|7927.5|7930.3|7927.5|7929.3|7926.5|15
1641505930000|2022-01-06 21:52:10|7929.3|7926.5|7930|7927.2|7930|7927.2|7929.2|7926.4|6
1641505940000|2022-01-06 21:52:20|7929.6|7926.8|7929.5|7926.7|7929.6|7926.8|7929.3|7926.5|8
1641505950000|2022-01-06 21:52:30|||||||||1
1641505960000|2022-01-06 21:52:40|7929.3|7926.5|7929.3|7926.5|7929.5|7926.7|7929|7926.2|9
1641505970000|2022-01-06 21:52:50|7929.5|7926.7|7929.5|7926.7|7929.5|7926.7|7929.5|7926.7|1
1641505980000|2022-01-06 21:53:00|7929.3|7926.5|7930.3|7927.5|7930.3|7927.5|7929.3|7926.5|4
1641505990000|2022-01-06 21:53:10|||||||||2
1641506000000|2022-01-06 21:53:20|7930.5|7927.7|7931|7928.2|7931|7928.2|7930.5|7927.7|2
1641506010000|2022-01-06 21:53:30|7931.3|7928.5|7930.5|7927.7|7931.3|7928.5|7930.5|7927.7|37
1641506020000|2022-01-06 21:53:40|7930.7|7927.9|7930.5|7927.7|7931|7928.2|7930.5|7927.7|1
1641506040000|2022-01-06 21:54:00|7930|7927.2|7930|7927.2|7930|7927.2|7930|7927.2|5
1641506050000|2022-01-06 21:54:10|7929.5|7926.7|7929.5|7926.7|7929.8|7927|7929.5|7926.7|2
1641506070000|2022-01-06 21:54:30|7930|7927.2|7928.5|7925.7|7930|7927.2|7928.5|7925.7|14
1641506080000|2022-01-06 21:54:40|7928.3|7925.5|7924.3|7921.5|7928.3|7925.5|7924.3|7921.5|24
1641506090000|2022-01-06 21:54:50|7924.1|7921.3|7924|7921.2|7924.1|7921.3|7923.7|7920.9|9
1641506100000|2022-01-06 21:55:00|7923.8|7921|7923|7920.2|7923.8|7921|7922|7919.2|41
1641506110000|2022-01-06 21:55:10|7922.7|7919.9|7921.7|7918.9|7923|7920.2|7921.7|7918.9|2
1641506120000|2022-01-06 21:55:20|7922.8|7920|7923.5|7920.7|7923.5|7920.7|7922.3|7919.5|37
1641506130000|2022-01-06 21:55:30|7923.7|7920.9|7923.7|7920.9|7923.7|7920.9|7923.7|7920.9|0
1641506140000|2022-01-06 21:55:40|||||||||1
1641506150000|2022-01-06 21:55:50|7924|7921.2|7924.7|7921.9|7924.7|7921.9|7924|7921.2|2
1641506160000|2022-01-06 21:56:00|7925|7922.2|7925|7922.2|7925|7922.2|7925|7922.2|0
1641506170000|2022-01-06 21:56:10|7925.5|7922.7|7924.5|7921.7|7925.5|7922.7|7924.5|7921.7|10
1641506180000|2022-01-06 21:56:20|7923.7|7920.9|7922.7|7919.9|7923.7|7920.9|7922.7|7919.9|2
1641506190000|2022-01-06 21:56:30|7922.2|7919.4|7921.7|7918.9|7922.2|7919.4|7921.7|7918.9|0
1641506210000|2022-01-06 21:56:50|7921.8|7919|7922.2|7919.4|7922.2|7919.4|7921.8|7919|1
1641506220000|2022-01-06 21:57:00|7922.5|7919.7|7923.7|7920.9|7923.7|7920.9|7922.5|7919.7|2
1641506230000|2022-01-06 21:57:10|7925.2|7922.4|7930.7|7927.9|7930.7|7927.9|7925.2|7922.4|60
1641506240000|2022-01-06 21:57:20|||||||||1
1641506250000|2022-01-06 21:57:30|7930|7927.2|7930.7|7927.9|7930.7|7927.9|7927.7|7924.9|16
1641506260000|2022-01-06 21:57:40|||||||||3
1641506280000|2022-01-06 21:58:00|||||||||2
1641506290000|2022-01-06 21:58:10|7930.8|7928|7930.8|7928|7930.8|7928|7930.8|7928|8
1641506300000|2022-01-06 21:58:20|7931.7|7928.9|7931.8|7929|7932.2|7929.4|7931.7|7928.9|16
1641506320000|2022-01-06 21:58:40|7931.9|7927.9|7927.7|7924.9|7931.9|7929|7927.7|7924.9|17
1641506330000|2022-01-06 21:58:50|7927.3|7924.5|7928.3|7925.5|7928.3|7925.5|7927.3|7924.5|4
1641506340000|2022-01-06 21:59:00|7928.7|7925.9|7927.8|7925|7928.7|7925.9|7926.7|7923.9|12
1641506350000|2022-01-06 21:59:10|7927.7|7924.9|7927.2|7924.4|7927.7|7924.9|7926.8|7924|16
1641506360000|2022-01-06 21:59:20|7927.3|7924.5|7927.3|7924.5|7927.7|7924.9|7926.7|7923.9|33
1641506370000|2022-01-06 21:59:30|7927.2|7924.4|7927.2|7924.4|7928.2|7925.4|7926.8|7924|22
1641506380000|2022-01-06 21:59:40|7927|7924.2|7925.8|7923|7927.7|7924.9|7925.7|7922.9|12
1641506390000|2022-01-06 21:59:50|7926.7|7923.9|7927.2|7924.4|7927.7|7924.9|7926.7|7923.9|1
1641510000000|2022-01-06 23:00:00|7924.2|7920.2|7924.2|7920.2|7924.2|7920.2|7924.2|7920.2|0
1641510010000|2022-01-06 23:00:10|7926.8|7916.8|7922.8|7920|7926.8|7920.6|7922.1|7915.9|14
1641510020000|2022-01-06 23:00:20|7922.6|7919.8|7922.1|7919.3|7922.6|7919.8|7922.1|7919.3|24
1641510030000|2022-01-06 23:00:30|7922.3|7919.5|7922.4|7919.6|7923.2|7920.3|7922.1|7918.9|21
1641510040000|2022-01-06 23:00:40|7923.1|7920.3|7928.1|7925.3|7929.1|7926.3|7923.1|7920.3|57
1641510050000|2022-01-06 23:00:50|7928.2|7924.2|7928.4|7925.6|7929.2|7925.6|7927.8|7924.2|3
1641510060000|2022-01-06 23:01:00|7928.1|7925.3|7928.6|7925.8|7929.2|7926.3|7927.8|7924.5|6
1641510070000|2022-01-06 23:01:10|7928.1|7925.3|7927.9|7923.9|7928.3|7925.5|7927.6|7923.9|4
1641510080000|2022-01-06 23:01:20|7928.1|7925.3|7928.2|7924.2|7928.5|7925.3|7927.1|7924.2|8
1641510090000|2022-01-06 23:01:30|7928.1|7925.3|7928.5|7924.5|7928.5|7925.3|7928.1|7924.5|6
1641510100000|2022-01-06 23:01:40|7928.2|7924.2|7926.8|7924|7928.2|7925.1|7926.8|7924|2
1641510110000|2022-01-06 23:01:50|7926.6|7923.8|7925.9|7921.9|7928.7|7924|7925.9|7918.7|12
1641510120000|2022-01-06 23:02:00|7926.2|7922.2|7925.8|7923|7926.7|7923.3|7925.6|7922.2|2
1641510130000|2022-01-06 23:02:10|7926.1|7923.3|7926.1|7923.3|7926.9|7924|7925.9|7922.9|6
1641510140000|2022-01-06 23:02:20|7925.9|7923.1|7926.1|7923.3|7926.1|7923.3|7925.6|7922.8|4
1641510170000|2022-01-06 23:02:50|7927.2|7923.2|7926.1|7923.3|7927.2|7923.3|7926.1|7923.2|2
1641510180000|2022-01-06 23:03:00|7926.9|7924.1|7927.1|7924.3|7927.1|7924.3|7926.9|7924.1|2
1641510200000|2022-01-06 23:03:20|7926.6|7923.8|7926.6|7923.8|7926.6|7923.8|7926.6|7923.8|2
1641510220000|2022-01-06 23:03:40|||||||||1
1641510230000|2022-01-06 23:03:50|7926.9|7924.1|7927.6|7924.8|7927.6|7924.8|7926.9|7924.1|3
1641510240000|2022-01-06 23:04:00|7927.9|7925.1|7928.6|7925.8|7928.6|7925.8|7927.9|7925.1|6
1641510250000|2022-01-06 23:04:10|||||||||1
1641510260000|2022-01-06 23:04:20|7928.4|7925.6|7926.4|7923.6|7928.4|7925.6|7926.4|7923.6|7
1641510270000|2022-01-06 23:04:30|7926.1|7923.3|7925.1|7922.3|7926.1|7923.3|7925.1|7922.3|6
1641510280000|2022-01-06 23:04:40|7926.2|7922.2|7926.6|7923.8|7926.6|7923.8|7924.7|7921.5|44
1641510290000|2022-01-06 23:04:50|7926.1|7923.3|7926.1|7923.3|7926.1|7923.3|7926.1|7923.3|2
1641510300000|2022-01-06 23:05:00|7925.6|7922.8|7926.6|7923.8|7926.8|7924|7925.6|7922.8|4
1641510310000|2022-01-06 23:05:10|||||||||2
1641510330000|2022-01-06 23:05:30|7926.1|7923.3|7926.4|7923.6|7926.6|7923.8|7926.1|7923.3|1
1641510340000|2022-01-06 23:05:40|7926.1|7923.3|7926.1|7923.3|7926.1|7923.3|7926.1|7923.3|0
1641510350000|2022-01-06 23:05:50|7926.4|7923.6|7926.6|7923.8|7926.6|7923.8|7926.4|7923.6|0
1641510360000|2022-01-06 23:06:00|7926.4|7923.6|7926.6|7923.8|7926.6|7923.8|7926.1|7923.3|2
1641510370000|2022-01-06 23:06:10|7926.1|7923.3|7926.8|7924|7926.8|7924|7926.1|7923.3|4
1641510380000|2022-01-06 23:06:20|7926.7|7923.9|7925.1|7922.3|7926.7|7923.9|7925.1|7922.3|12
1641510390000|2022-01-06 23:06:30|||||||||2
1641510410000|2022-01-06 23:06:50|7925.6|7922.8|7925.6|7922.8|7925.6|7922.8|7925.1|7922.3|0
1641510420000|2022-01-06 23:07:00|7925.2|7922.4|7927.1|7924.3|7927.1|7924.3|7925.1|7922.3|3
1641510430000|2022-01-06 23:07:10|7927.6|7924.8|7928.1|7925.3|7928.1|7925.3|7927.6|7924.8|5
1641510450000|2022-01-06 23:07:30|7928.8|7924.8|7928.1|7925.3|7928.8|7925.8|7928.1|7924.8|5
1641510470000|2022-01-06 23:07:50|7927.6|7924.8|7927.6|7924.8|7927.6|7924.8|7927.6|7924.8|4
1641510480000|2022-01-06 23:08:00|||||||||1
1641510490000|2022-01-06 23:08:10|7927.9|7925.1|7927.6|7924.8|7927.9|7925.1|7927.6|7924.8|0
1641510520000|2022-01-06 23:08:40|7927.4|7924.6|7927.1|7924.3|7927.4|7924.6|7927.1|7924.3|3
1641510530000|2022-01-06 23:08:50|7926.9|7924.1|7926.6|7923.8|7926.9|7924.1|7926.6|7923.8|3
1641510540000|2022-01-06 23:09:00|||||||||20
1641510550000|2022-01-06 23:09:10|7926.9|7924.1|7927.6|7924.8|7927.6|7924.8|7926.9|7924.1|3
1641510560000|2022-01-06 23:09:20|||||||||8
1641510570000|2022-01-06 23:09:30|7927.7|7924.9|7928.6|7925.8|7928.6|7925.8|7927.7|7924.9|4
1641510580000|2022-01-06 23:09:40|7928.7|7925.9|7928.6|7925.8|7929.6|7926.8|7928.6|7925.8|3
1641510600000|2022-01-06 23:10:00|7928.7|7925.9|7929.6|7926.8|7929.6|7926.8|7928.7|7925.9|2
1641510610000|2022-01-06 23:10:10|7929.2|7926.4|7929.1|7926.3|7929.2|7926.4|7928.9|7926.1|2
1641510620000|2022-01-06 23:10:20|7928.6|7925.8|7928.6|7925.8|7928.6|7925.8|7928.6|7925.8|1
1641510640000|2022-01-06 23:10:40|7929.1|7926.3|7929.6|7926.8|7929.6|7926.8|7929.1|7926.3|3
1641510650000|2022-01-06 23:10:50|7929.2|7926.4|7929.1|7926.3|7929.2|7926.4|7929.1|7926.3|5
1641510680000|2022-01-06 23:11:20|7929.2|7926.4|7929.6|7926.8|7929.9|7927.1|7929.1|7926.3|61
1641510690000|2022-01-06 23:11:30|||||||||1
1641510710000|2022-01-06 23:11:50|||||||||3
1641510720000|2022-01-06 23:12:00|7929.7|7926.9|7929.7|7926.9|7929.7|7926.9|7929.7|7926.9|0
1641510740000|2022-01-06 23:12:20|||||||||1
1641510750000|2022-01-06 23:12:30|7929.6|7926.8|7929.7|7926.9|7929.7|7926.9|7929.6|7926.8|0
1641510760000|2022-01-06 23:12:40|||||||||1
1641510770000|2022-01-06 23:12:50|7929.6|7926.8|7929.7|7926.9|7929.7|7926.9|7929.6|7926.8|1
1641510790000|2022-01-06 23:13:10|7929.6|7926.8|7929.6|7926.8|7929.6|7926.8|7929.6|7926.8|1
1641510830000|2022-01-06 23:13:50|||||||||1
1641510840000|2022-01-06 23:14:00|7929.1|7926.3|7929.1|7926.3|7929.1|7926.3|7928.6|7925.8|4
1641510850000|2022-01-06 23:14:10|7928.9|7926.1|7928.6|7925.8|7928.9|7926.1|7928.6|7925.8|0
1641510860000|2022-01-06 23:14:20|7929.1|7926.3|7928.1|7925.3|7929.1|7926.3|7928.1|7925.3|2
1641510870000|2022-01-06 23:14:30|7928.6|7925.8|7928.1|7925.3|7928.6|7925.8|7928.1|7925.3|0
1641510880000|2022-01-06 23:14:40|7927.9|7925.1|7926.6|7923.8|7927.9|7925.1|7926.6|7923.8|3
1641510890000|2022-01-06 23:14:50|7926.2|7923.4|7924.6|7921.8|7926.2|7923.4|7924.6|7921.8|7
1641510900000|2022-01-06 23:15:00|7924.1|7921.3|7924.4|7921.6|7924.4|7921.6|7923.6|7920.8|3
1641510910000|2022-01-06 23:15:10|7923.6|7920.8|7925.4|7922.6|7925.6|7922.8|7923.6|7920.8|9
1641510920000|2022-01-06 23:15:20|7925.6|7922.8|7924.9|7922.1|7925.6|7922.8|7924.9|7922.1|3
1641510930000|2022-01-06 23:15:30|7924.4|7921.6|7924.6|7921.8|7924.6|7921.8|7923.9|7921.1|4
1641510950000|2022-01-06 23:15:50|7924.4|7921.6|7924.4|7921.6|7924.6|7921.8|7924.4|7921.6|1
1641510960000|2022-01-06 23:16:00|7924.6|7921.8|7924.4|7921.6|7924.6|7921.8|7924.4|7921.6|2
1641510970000|2022-01-06 23:16:10|7923.6|7920.8|7922.6|7919.8|7924.4|7921.6|7922.6|7919.8|21
1641510980000|2022-01-06 23:16:20|||||||||4
1641510990000|2022-01-06 23:16:30|7922.4|7919.6|7923.6|7920.8|7924.2|7920.8|7922.2|7919.4|19
1641511000000|2022-01-06 23:16:40|||||||||2
1641511010000|2022-01-06 23:16:50|7923.7|7920.9|7924.4|7921.6|7924.4|7921.6|7923.7|7920.9|2
1641511030000|2022-01-06 23:17:10|7923.9|7921.1|7924.6|7921.8|7924.6|7921.8|7923.6|7920.8|0
1641511040000|2022-01-06 23:17:20|7924.4|7921.6|7924.9|7922.1|7924.9|7922.1|7924.4|7921.6|3
1641511050000|2022-01-06 23:17:30|7925.2|7922.4|7925.4|7922.6|7925.6|7922.8|7925.2|7922.4|1
1641511060000|2022-01-06 23:17:40|7925.2|7922.4|7924.6|7921.8|7925.2|7922.4|7924.6|7921.8|2
1641511070000|2022-01-06 23:17:50|7924.2|7921.4|7924.2|7921.4|7924.2|7921.4|7924.1|7921.3|1
1641511090000|2022-01-06 23:18:10|7924.6|7921.8|7925.6|7922.8|7925.6|7922.8|7924.6|7921.8|0
1641511100000|2022-01-06 23:18:20|7925.4|7922.6|7925.6|7922.8|7925.6|7922.8|7925.4|7922.6|0
1641511110000|2022-01-06 23:18:30|7925.9|7923.1|7926.4|7923.6|7926.6|7923.8|7925.9|7923.1|1
1641511130000|2022-01-06 23:18:50|7925.9|7923.1|7926.4|7923.6|7926.4|7923.6|7925.9|7923.1|1
1641511150000|2022-01-06 23:19:10|7925.7|7922.9|7925.4|7922.6|7926.1|7923.3|7925.4|7922.6|4
1641511160000|2022-01-06 23:19:20|7925.2|7922.4|7924.4|7921.6|7925.2|7922.4|7924.4|7921.6|1
1641511170000|2022-01-06 23:19:30|7924.5|7921.7|7924.5|7921.7|7924.5|7921.7|7924.4|7921.6|0
1641511180000|2022-01-06 23:19:40|7925.5|7922.7|7925.4|7922.6|7925.5|7922.7|7925.4|7922.6|1
1641511190000|2022-01-06 23:19:50|7925.5|7922.7|7925.4|7922.6|7925.5|7922.7|7925.4|7922.6|0
1641511200000|2022-01-06 23:20:00|7925.5|7922.7|7925.4|7922.6|7925.5|7922.7|7925.4|7922.6|1
1641511220000|2022-01-06 23:20:20|7924.7|7921.9|7924.5|7921.7|7925|7922.2|7924.5|7921.7|0
1641511250000|2022-01-06 23:20:50|7925|7922.2|7925|7922.2|7925|7922.2|7925|7922.2|3
1641511260000|2022-01-06 23:21:00|7924.5|7921.7|7924.5|7921.7|7924.5|7921.7|7924.5|7921.7|1
1641511270000|2022-01-06 23:21:10|||||||||1
1641511280000|2022-01-06 23:21:20|7923.9|7921.1|7923|7920.2|7923.9|7921.1|7923|7920.2|8
1641511290000|2022-01-06 23:21:30|7922.9|7920.1|7922.5|7919.7|7922.9|7920.1|7922.5|7919.7|0
1641511300000|2022-01-06 23:21:40|7923|7920.2|7923|7920.2|7923|7920.2|7923|7920.2|1
1641511310000|2022-01-06 23:21:50|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|2
1641511320000|2022-01-06 23:22:00|7923.4|7920.6|7923.5|7920.7|7923.5|7920.7|7923|7920.2|0
1641511330000|2022-01-06 23:22:10|7923|7920.2|7923|7920.2|7923|7920.2|7923|7920.2|2
1641511340000|2022-01-06 23:22:20|7923.2|7920.4|7923.5|7920.7|7923.5|7920.7|7923.2|7920.4|1
1641511350000|2022-01-06 23:22:30|7923.2|7920.4|7922.5|7919.7|7923.2|7920.4|7922.5|7919.7|0
1641511360000|2022-01-06 23:22:40|7923|7920.2|7923|7920.2|7923|7920.2|7923|7920.2|1
1641511370000|2022-01-06 23:22:50|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|1
1641511380000|2022-01-06 23:23:00|7923.4|7920.6|7922.7|7919.9|7923.4|7920.6|7922.7|7919.9|0
1641511390000|2022-01-06 23:23:10|7923|7920.2|7923|7920.2|7923|7920.2|7923|7920.2|1
1641511400000|2022-01-06 23:23:20|7923.5|7920.7|7922.5|7919.7|7923.5|7920.7|7922.5|7919.7|0
1641511420000|2022-01-06 23:23:40|7922.9|7920.1|7923.5|7920.7|7923.5|7920.7|7922.9|7920.1|6
1641511440000|2022-01-06 23:24:00|7923.7|7920.9|7925|7922.2|7925|7922.2|7923.7|7920.9|8
1641511450000|2022-01-06 23:24:10|7924.9|7922.1|7924.9|7922.1|7924.9|7922.1|7924.9|7922.1|0
1641511460000|2022-01-06 23:24:20|7924.5|7921.7|7924.5|7921.7|7924.5|7921.7|7924.5|7921.7|0
1641511470000|2022-01-06 23:24:30|7924.4|7921.6|7924|7921.2|7924.4|7921.6|7924|7921.2|1
1641511480000|2022-01-06 23:24:40|7924.2|7921.4|7926|7923.2|7926|7923.2|7924.2|7921.4|2
1641511490000|2022-01-06 23:24:50|||||||||1
1641511500000|2022-01-06 23:25:00|7926.5|7923.7|7926.5|7923.7|7926.5|7923.7|7926.5|7923.7|1
1641511510000|2022-01-06 23:25:10|||||||||1
1641511530000|2022-01-06 23:25:30|7926.9|7924.1|7927|7924.2|7927|7924.2|7926.9|7924.1|2
1641511550000|2022-01-06 23:25:50|7927.2|7924.4|7927.5|7924.7|7927.5|7924.7|7927.2|7924.4|2
1641511560000|2022-01-06 23:26:00|7927.7|7924.9|7928.5|7925.7|7928.5|7925.7|7927.7|7924.9|1
1641511570000|2022-01-06 23:26:10|||||||||1
1641511580000|2022-01-06 23:26:20|7928.2|7925.4|7928|7925.2|7928.2|7925.4|7928|7925.2|1
1641511590000|2022-01-06 23:26:30|7928.5|7925.7|7928|7925.2|7928.5|7925.7|7928|7925.2|0
1641511600000|2022-01-06 23:26:40|7927.5|7924.7|7927.5|7924.7|7927.5|7924.7|7927.5|7924.7|1
1641511610000|2022-01-06 23:26:50|7927.4|7924.6|7926.5|7923.7|7927.4|7924.6|7926.5|7923.7|0
1641511620000|2022-01-06 23:27:00|7927|7924.2|7928|7925.2|7928|7925.2|7927|7924.2|3
1641511630000|2022-01-06 23:27:10|7928.5|7925.7|7928|7925.2|7928.5|7925.7|7928|7925.2|0
1641511640000|2022-01-06 23:27:20|7928.2|7925.4|7928.5|7925.7|7928.5|7925.7|7928.2|7925.4|1
1641511650000|2022-01-06 23:27:30|||||||||1
1641511660000|2022-01-06 23:27:40|7928.7|7925.9|7928.7|7925.9|7928.7|7925.9|7928.7|7925.9|2
1641511690000|2022-01-06 23:28:10|7928.5|7925.7|7928|7925.2|7928.5|7925.7|7928|7925.2|1
1641511700000|2022-01-06 23:28:20|7928.5|7925.7|7928|7925.2|7928.5|7925.7|7928|7925.2|2
1641511710000|2022-01-06 23:28:30|7928.5|7925.7|7928.5|7925.7|7928.5|7925.7|7928.5|7925.7|1
1641511720000|2022-01-06 23:28:40|7928.7|7925.9|7928.7|7925.9|7928.7|7925.9|7928.7|7925.9|3
1641511730000|2022-01-06 23:28:50|7928.9|7926.1|7928|7925.2|7928.9|7926.1|7928|7925.2|3
1641511740000|2022-01-06 23:29:00|7925.9|7923.1|7924.9|7922.1|7925.9|7923.1|7924.5|7921.7|27
1641511750000|2022-01-06 23:29:10|7925|7922.2|7925.4|7922.6|7925.4|7922.6|7925|7922.2|1
1641511760000|2022-01-06 23:29:20|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|0
1641511770000|2022-01-06 23:29:30|7925.4|7922.6|7925.5|7922.7|7925.5|7922.7|7925|7922.2|4
1641511780000|2022-01-06 23:29:40|7925.4|7922.6|7925.4|7922.6|7925.4|7922.6|7925.4|7922.6|4
1641511790000|2022-01-06 23:29:50|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|1
1641511800000|2022-01-06 23:30:00|7925.4|7922.6|7925.4|7922.6|7925.5|7922.7|7925.4|7922.6|5
1641511810000|2022-01-06 23:30:10|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|7924.5|7921.7|5
1641511820000|2022-01-06 23:30:20|7925.4|7922.6|7925|7922.2|7925.4|7922.6|7925|7922.2|1
1641511830000|2022-01-06 23:30:30|7924.9|7922.1|7924.9|7922.1|7925.5|7922.7|7924.7|7921.9|1
1641511840000|2022-01-06 23:30:40|7925.4|7922.6|7925.4|7922.6|7925.4|7922.6|7925.4|7922.6|1
1641511850000|2022-01-06 23:30:50|7925.5|7922.7|7925.4|7922.6|7925.5|7922.7|7925.4|7922.6|3
1641511860000|2022-01-06 23:31:00|||||||||1
1641511870000|2022-01-06 23:31:10|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|7925.4|7922.6|0
1641511880000|2022-01-06 23:31:20|7925.4|7922.6|7925.4|7922.6|7925.4|7922.6|7925.4|7922.6|2
1641511890000|2022-01-06 23:31:30|7925.5|7922.7|7925.5|7922.7|7925.5|7922.7|7925.4|7922.6|0
1641511910000|2022-01-06 23:31:50|||||||||1
1641511920000|2022-01-06 23:32:00|7925|7922.2|7925|7922.2|7925|7922.2|7925|7922.2|2
1641511930000|2022-01-06 23:32:10|7925.4|7922.6|7925|7922.2|7925.5|7922.7|7924.5|7921.7|1
1641511940000|2022-01-06 23:32:20|7924.9|7922.1|7924|7921.2|7924.9|7922.1|7924|7921.2|10
1641511950000|2022-01-06 23:32:30|7924.2|7921.4|7922|7919.2|7924.2|7921.4|7921.7|7918.9|14
1641511960000|2022-01-06 23:32:40|7921.9|7919.1|7922.5|7919.7|7922.5|7919.7|7921.7|7918.9|1
1641511980000|2022-01-06 23:33:00|||||||||4
1641511990000|2022-01-06 23:33:10|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|7923.5|7920.7|2
1641512010000|2022-01-06 23:33:30|7923.2|7920.4|7922|7919.2|7923.2|7920.4|7922|7919.2|3
1641512020000|2022-01-06 23:33:40|7922.5|7919.7|7922|7919.2|7922.5|7919.7|7921.5|7918.7|4
1641512030000|2022-01-06 23:33:50|7922.5|7919.7|7922|7919.2|7922.5|7919.7|7922|7919.2|0
1641512050000|2022-01-06 23:34:10|7921.5|7918.7|7921.5|7918.7|7921.5|7918.7|7921.5|7918.7|4
1641512060000|2022-01-06 23:34:20|||||||||4
1641512110000|2022-01-06 23:35:10|||||||||1
1641512130000|2022-01-06 23:35:30|||||||||3
1641512140000|2022-01-06 23:35:40|7921.3|7918.5|7920.5|7917.7|7921.3|7918.5|7920.3|7917.5|5
1641512150000|2022-01-06 23:35:50|7920.3|7917.5|7920.3|7917.5|7920.5|7917.7|7920.3|7917.5|2
1641512160000|2022-01-06 23:36:00|7920.5|7917.7|7920.3|7917.5|7920.5|7917.7|7920.3|7917.5|0
1641512170000|2022-01-06 23:36:10|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|0
1641512180000|2022-01-06 23:36:20|||||||||2
1641512190000|2022-01-06 23:36:30|||||||||1
1641512220000|2022-01-06 23:37:00|7921.5|7918.7|7921|7918.2|7921.5|7918.7|7921|7918.2|4
1641512230000|2022-01-06 23:37:10|7921.5|7918.7|7921|7918.2|7921.5|7918.7|7921|7918.2|1
1641512240000|2022-01-06 23:37:20|7921.5|7918.7|7921.5|7918.7|7921.5|7918.7|7921.5|7918.7|0
1641512250000|2022-01-06 23:37:30|7922|7919.2|7922|7919.2|7922|7919.2|7922|7919.2|1
1641512260000|2022-01-06 23:37:40|7921.5|7918.7|7921.5|7918.7|7921.5|7918.7|7921.5|7918.7|0
1641512270000|2022-01-06 23:37:50|7922|7919.2|7921.5|7918.7|7922|7919.2|7921.5|7918.7|0
1641512280000|2022-01-06 23:38:00|7921.8|7919|7921.8|7919|7921.8|7919|7921.8|7919|0
1641512290000|2022-01-06 23:38:10|7922.2|7919.4|7922.3|7919.5|7922.3|7919.5|7922.2|7919.4|1
1641512300000|2022-01-06 23:38:20|||||||||1
1641512310000|2022-01-06 23:38:30|7922.2|7919.4|7921.8|7919|7922.2|7919.4|7921.8|7919|0
1641512330000|2022-01-06 23:38:50|7922|7919.2|7922.3|7919.5|7922.3|7919.5|7922|7919.2|0
1641512350000|2022-01-06 23:39:10|7922.2|7919.4|7921.8|7919|7922.3|7919.5|7921.8|7919|0
1641512360000|2022-01-06 23:39:20|7922.3|7919.5|7922.3|7919.5|7922.3|7919.5|7922.3|7919.5|0
1641512380000|2022-01-06 23:39:40|7921.8|7919|7921.8|7919|7921.8|7919|7921.8|7919|0
1641512390000|2022-01-06 23:39:50|7922.3|7919.5|7921.8|7919|7922.3|7919.5|7921.8|7919|0
1641512450000|2022-01-06 23:40:50|||||||||2
1641512460000|2022-01-06 23:41:00|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7
1641512480000|2022-01-06 23:41:20|7920.3|7917.5|7920.3|7917.5|7920.3|7917.5|7920.3|7917.5|1
1641512490000|2022-01-06 23:41:30|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|0
1641512500000|2022-01-06 23:41:40|7920.3|7917.5|7920.3|7917.5|7920.3|7917.5|7920.3|7917.5|1
1641512510000|2022-01-06 23:41:50|7920.2|7917.4|7918.5|7915.7|7920.5|7917.7|7918.5|7915.7|17
1641512520000|2022-01-06 23:42:00|7919.2|7916.4|7918.5|7915.7|7919.5|7916.7|7918.5|7915.7|3
1641512530000|2022-01-06 23:42:10|||||||||1
1641512540000|2022-01-06 23:42:20|7918.8|7916|7919.5|7916.7|7919.5|7916.7|7918.5|7915.7|6
1641512550000|2022-01-06 23:42:30|||||||||1
1641512560000|2022-01-06 23:42:40|7919.3|7916.5|7919.5|7916.7|7919.5|7916.7|7918.5|7915.7|12
1641512580000|2022-01-06 23:43:00|7919|7916.2|7919|7916.2|7919.2|7916.4|7919|7916.2|3
1641512590000|2022-01-06 23:43:10|7919.2|7916.4|7919|7916.2|7919.5|7916.7|7919|7916.2|2
1641512600000|2022-01-06 23:43:20|7919.2|7916.4|7919.5|7916.7|7919.5|7916.7|7919.2|7916.4|6
1641512610000|2022-01-06 23:43:30|7919.3|7916.5|7919|7916.2|7919.5|7916.7|7919|7916.2|2
1641512620000|2022-01-06 23:43:40|7918.8|7916|7919|7916.2|7919|7916.2|7918.5|7915.7|2
1641512630000|2022-01-06 23:43:50|7919.5|7916.7|7919.5|7916.7|7919.5|7916.7|7919.3|7916.5|1
1641512640000|2022-01-06 23:44:00|7919.2|7916.4|7919.5|7916.7|7919.5|7916.7|7919.2|7916.4|2
1641512660000|2022-01-06 23:44:20|7919.2|7916.4|7919|7916.2|7919.5|7916.7|7919|7916.2|0
1641512670000|2022-01-06 23:44:30|7918.5|7915.7|7918.5|7915.7|7918.5|7915.7|7918.5|7915.7|0
1641512680000|2022-01-06 23:44:40|7919.5|7916.7|7919.5|7916.7|7919.5|7916.7|7919|7916.2|2
1641512690000|2022-01-06 23:44:50|7919.2|7916.4|7918.5|7915.7|7919.2|7916.4|7918.5|7915.7|2
1641512700000|2022-01-06 23:45:00|7918.7|7915.9|7919.5|7916.7|7919.5|7916.7|7918.7|7915.9|1
1641512710000|2022-01-06 23:45:10|7919|7916.2|7918.5|7915.7|7919|7916.2|7918.5|7915.7|6
1641512720000|2022-01-06 23:45:20|||||||||6
1641512730000|2022-01-06 23:45:30|7918.8|7916|7918.5|7915.7|7918.8|7916|7918.5|7915.7|3
1641512740000|2022-01-06 23:45:40|||||||||1
1641512750000|2022-01-06 23:45:50|||||||||1
1641512760000|2022-01-06 23:46:00|||||||||10
1641512780000|2022-01-06 23:46:20|7917.5|7914.7|7918.5|7915.7|7918.5|7915.7|7917.5|7914.7|6
1641512800000|2022-01-06 23:46:40|||||||||25
1641512820000|2022-01-06 23:47:00|7918.2|7915.4|7917.5|7914.7|7918.2|7915.4|7917.5|7914.7|10
1641512830000|2022-01-06 23:47:10|||||||||40
1641512880000|2022-01-06 23:48:00|||||||||4
1641512910000|2022-01-06 23:48:30|||||||||9
1641512920000|2022-01-06 23:48:40|||||||||1
1641512940000|2022-01-06 23:49:00|7917.1|7914.3|7916.5|7913.7|7917.1|7914.3|7916.5|7913.7|30
1641512960000|2022-01-06 23:49:20|||||||||1
1641512970000|2022-01-06 23:49:30|||||||||2
1641512980000|2022-01-06 23:49:40|||||||||28
1641512990000|2022-01-06 23:49:50|7916.8|7914|7916.8|7914|7916.8|7914|7916.8|7914|1
1641513010000|2022-01-06 23:50:10|7916.5|7913.7|7916.5|7913.7|7916.5|7913.7|7916.3|7913.5|3
1641513020000|2022-01-06 23:50:20|7916.8|7914|7916.8|7914|7916.8|7914|7916.8|7914|6
1641513040000|2022-01-06 23:50:40|7916.3|7913.5|7916.3|7913.5|7916.5|7913.7|7916.3|7913.5|26
1641513050000|2022-01-06 23:50:50|7916.5|7913.7|7916.5|7913.7|7916.8|7914|7916.3|7913.5|13
1641513060000|2022-01-06 23:51:00|7916.8|7914|7916.3|7913.5|7916.8|7914|7916.3|7913.5|11
1641513080000|2022-01-06 23:51:20|7916.1|7913.3|7915.8|7913|7916.8|7914|7915.8|7913|12
1641513090000|2022-01-06 23:51:30|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|0
1641513100000|2022-01-06 23:51:40|7914.8|7912|7914.8|7912|7914.8|7912|7914.8|7912|14
1641513110000|2022-01-06 23:51:50|7914.5|7911.7|7914.5|7911.7|7914.5|7911.7|7914.3|7911.5|7
1641513130000|2022-01-06 23:52:10|||||||||10
1641513140000|2022-01-06 23:52:20|7914.8|7912|7914.5|7911.7|7914.8|7912|7914.5|7911.7|0
1641513150000|2022-01-06 23:52:30|7914.1|7911.3|7914.5|7911.7|7914.5|7911.7|7914|7911.2|1
1641513160000|2022-01-06 23:52:40|7914.3|7911.5|7914.5|7911.7|7914.5|7911.7|7914.3|7911.5|7
1641513190000|2022-01-06 23:53:10|7914.8|7912|7914.8|7912|7914.8|7912|7914.8|7912|0
1641513220000|2022-01-06 23:53:40|7914.5|7911.7|7914.5|7911.7|7914.5|7911.7|7914.5|7911.7|2
1641513230000|2022-01-06 23:53:50|||||||||1
1641513240000|2022-01-06 23:54:00|7914.1|7911.3|7913.8|7911|7914.1|7911.3|7913.8|7911|3
1641513250000|2022-01-06 23:54:10|||||||||2
1641513280000|2022-01-06 23:54:40|||||||||1
1641513290000|2022-01-06 23:54:50|||||||||30
1641513300000|2022-01-06 23:55:00|7913.5|7910.7|7913.5|7910.7|7913.5|7910.7|7913.5|7910.7|7
1641513310000|2022-01-06 23:55:10|7913.8|7911|7913.8|7911|7913.8|7911|7913.8|7911|1
1641513330000|2022-01-06 23:55:30|7913.5|7910.7|7913.5|7910.7|7913.5|7910.7|7913.5|7910.7|4
1641513350000|2022-01-06 23:55:50|7913.1|7910.3|7912.8|7910|7913.1|7910.3|7912.8|7910|4
1641513370000|2022-01-06 23:56:10|||||||||4
1641513380000|2022-01-06 23:56:20|||||||||1
1641513390000|2022-01-06 23:56:30|||||||||1
1641513400000|2022-01-06 23:56:40|||||||||4
1641513420000|2022-01-06 23:57:00|||||||||14
1641513430000|2022-01-06 23:57:10|||||||||2
1641513440000|2022-01-06 23:57:20|7912.3|7909.5|7912.5|7909.7|7912.5|7909.7|7911.8|7909|62
1641513470000|2022-01-06 23:57:50|7912.1|7909.3|7912.5|7909.7|7912.5|7909.7|7912|7909.2|26
1641513480000|2022-01-06 23:58:00|7912.3|7909.5|7912.5|7909.7|7912.5|7909.7|7912.3|7909.5|3
1641513490000|2022-01-06 23:58:10|7912.8|7910|7912.5|7909.7|7912.8|7910|7912.5|7909.7|15
1641513500000|2022-01-06 23:58:20|7912.3|7909.5|7912.5|7909.7|7912.5|7909.7|7911.5|7908.7|10
1641513510000|2022-01-06 23:58:30|||||||||1
1641513520000|2022-01-06 23:58:40|7912.8|7910|7911.5|7908.7|7912.8|7910|7911.5|7908.7|3
1641513530000|2022-01-06 23:58:50|||||||||1
1641513540000|2022-01-06 23:59:00|||||||||3
1641513550000|2022-01-06 23:59:10|||||||||5
1641513560000|2022-01-06 23:59:20|||||||||1
1641513580000|2022-01-06 23:59:40|||||||||4
1641513600000|2022-01-07 00:00:00|7911.2|7908.4|7911.5|7908.7|7911.5|7908.7|7911.2|7908.4|36
1641513610000|2022-01-07 00:00:10|7911.3|7908.5|7911.3|7908.5|7911.5|7908.7|7910.8|7908|43
1641513620000|2022-01-07 00:00:20|7911.1|7908.3|7910.3|7907.5|7911.1|7908.3|7909.8|7907|26
1641513630000|2022-01-07 00:00:30|7910.5|7907.7|7910.5|7907.7|7910.5|7907.7|7909.5|7906.7|11
1641513640000|2022-01-07 00:00:40|7910.3|7907.5|7910.5|7907.7|7910.5|7907.7|7909.5|7906.7|7
1641513650000|2022-01-07 00:00:50|||||||||2
1641513660000|2022-01-07 00:01:00|7912.5|7909.7|7913.5|7910.7|7914.8|7912|7912.5|7909.7|51
1641513670000|2022-01-07 00:01:10|7913.3|7910.5|7913.5|7910.7|7913.5|7910.7|7912.8|7910|4
1641513680000|2022-01-07 00:01:20|7913.3|7910.5|7912.5|7909.7|7913.5|7910.7|7912.5|7909.7|1
1641513690000|2022-01-07 00:01:30|7912.8|7910|7913.5|7910.7|7913.5|7910.7|7912.8|7910|1
1641513700000|2022-01-07 00:01:40|||||||||3
1641513710000|2022-01-07 00:01:50|7913.7|7910.9|7914|7911.2|7914|7911.2|7913.7|7910.9|5
1641513720000|2022-01-07 00:02:00|7914.2|7911.4|7913.5|7910.7|7914.5|7911.7|7913.5|7910.7|12
1641513730000|2022-01-07 00:02:10|7913.3|7910.5|7912.5|7909.7|7913.5|7910.7|7912.5|7909.7|11
1641513740000|2022-01-07 00:02:20|7912.3|7909.5|7912.3|7909.5|7912.3|7909.5|7912.1|7909.3|4
1641513750000|2022-01-07 00:02:30|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|0
1641513760000|2022-01-07 00:02:40|7912.3|7909.5|7913.5|7910.7|7913.5|7910.7|7912.3|7909.5|0
1641513770000|2022-01-07 00:02:50|7913.3|7910.5|7912.5|7909.7|7913.5|7910.7|7912.5|7909.7|0
1641513780000|2022-01-07 00:03:00|7912.3|7909.5|7911.3|7908.5|7914|7911.2|7911.3|7908.5|28
1641513790000|2022-01-07 00:03:10|7911.1|7908.3|7912.3|7909.5|7912.5|7909.7|7911.1|7908.3|3
1641513800000|2022-01-07 00:03:20|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|7911.8|7909|2
1641513810000|2022-01-07 00:03:30|7912.3|7909.5|7911|7908.2|7912.5|7909.7|7910.8|7908|11
1641513820000|2022-01-07 00:03:40|7911.2|7908.4|7911.1|7908.3|7911.2|7908.4|7911.1|7908.3|1
1641513830000|2022-01-07 00:03:50|7910.5|7907.7|7910.5|7907.7|7910.5|7907.7|7910.5|7907.7|0
1641513840000|2022-01-07 00:04:00|7911.5|7908.7|7910.5|7907.7|7911.5|7908.7|7910.3|7907.5|14
1641513850000|2022-01-07 00:04:10|7910.3|7907.5|7910.5|7907.7|7910.5|7907.7|7910.3|7907.5|4
1641513860000|2022-01-07 00:04:20|||||||||2
1641513870000|2022-01-07 00:04:30|7910.7|7907.9|7910.3|7907.5|7910.7|7907.9|7910|7907.2|8
1641513880000|2022-01-07 00:04:40|7910.5|7907.7|7909.5|7906.7|7910.5|7907.7|7909.5|7906.7|7
1641513890000|2022-01-07 00:04:50|7910.3|7907.5|7909.5|7906.7|7910.3|7907.5|7909.5|7906.7|2
1641513900000|2022-01-07 00:05:00|7910.5|7907.7|7912.5|7909.7|7912.5|7909.7|7910.5|7907.7|19
1641513910000|2022-01-07 00:05:10|7913|7910.2|7913.3|7910.5|7913.5|7910.7|7913|7910.2|2
1641513920000|2022-01-07 00:05:20|7912.8|7910|7912.5|7909.7|7913.3|7910.5|7912.5|7909.7|2
1641513930000|2022-01-07 00:05:30|7912.3|7909.5|7912.3|7909.5|7912.5|7909.7|7912.3|7909.5|5
1641513940000|2022-01-07 00:05:40|7911.8|7909|7912.3|7909.5|7912.5|7909.7|7911.5|7908.7|8
1641513950000|2022-01-07 00:05:50|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|1
1641513960000|2022-01-07 00:06:00|7912.3|7909.5|7910.5|7907.7|7912.5|7909.7|7910.3|7907.5|15
1641513970000|2022-01-07 00:06:10|7910.7|7907.9|7910.8|7908|7911|7908.2|7910.7|7907.9|1
1641513980000|2022-01-07 00:06:20|7910.5|7907.7|7911.5|7908.7|7911.5|7908.7|7910.5|7907.7|4
1641513990000|2022-01-07 00:06:30|7911.3|7908.5|7911|7908.2|7911.3|7908.5|7911|7908.2|1
1641514000000|2022-01-07 00:06:40|7910.8|7908|7911.5|7908.7|7911.5|7908.7|7910.5|7907.7|3
1641514010000|2022-01-07 00:06:50|7911.2|7908.4|7910|7907.2|7911.2|7908.4|7910|7907.2|9
1641514020000|2022-01-07 00:07:00|7910.3|7907.5|7909.5|7906.7|7910.3|7907.5|7909.5|7906.7|0
1641514030000|2022-01-07 00:07:10|||||||||1
1641514050000|2022-01-07 00:07:30|||||||||1
1641514070000|2022-01-07 00:07:50|||||||||4
1641514100000|2022-01-07 00:08:20|||||||||1
1641514110000|2022-01-07 00:08:30|7910.2|7907.4|7910.5|7907.7|7910.5|7907.7|7910.2|7907.4|10
1641514130000|2022-01-07 00:08:50|7909.8|7907|7909.5|7906.7|7910.3|7907.5|7909.5|7906.7|16
1641514140000|2022-01-07 00:09:00|7910.5|7907.7|7910|7907.2|7910.5|7907.7|7910|7907.2|5
1641514150000|2022-01-07 00:09:10|7910.2|7907.4|7910.5|7907.7|7910.5|7907.7|7910.2|7907.4|3
1641514160000|2022-01-07 00:09:20|||||||||1
1641514170000|2022-01-07 00:09:30|7909.8|7907|7909.5|7906.7|7909.8|7907|7909.5|7906.7|2
1641514180000|2022-01-07 00:09:40|7909.7|7906.9|7910.5|7907.7|7910.5|7907.7|7909.7|7906.9|7
1641514190000|2022-01-07 00:09:50|7910.3|7907.5|7910.3|7907.5|7910.3|7907.5|7910.1|7907.3|1
1641514200000|2022-01-07 00:10:00|7910.1|7907.3|7909.5|7906.7|7910.1|7907.3|7909.5|7906.7|0
1641514220000|2022-01-07 00:10:20|||||||||1
1641514240000|2022-01-07 00:10:40|7909.2|7906.4|7908.5|7905.7|7909.3|7906.5|7908.2|7905.4|45
1641514250000|2022-01-07 00:10:50|||||||||1
1641514260000|2022-01-07 00:11:00|7908.8|7906|7909.5|7906.7|7909.5|7906.7|7908.8|7906|13
1641514270000|2022-01-07 00:11:10|7909.3|7906.5|7909.5|7906.7|7909.5|7906.7|7909|7906.2|5
1641514280000|2022-01-07 00:11:20|7909.3|7906.5|7908.5|7905.7|7909.5|7906.7|7908.5|7905.7|0
1641514290000|2022-01-07 00:11:30|7908.8|7906|7908.8|7906|7908.8|7906|7908.8|7906|0
1641514300000|2022-01-07 00:11:40|7909|7906.2|7909.5|7906.7|7909.5|7906.7|7909|7906.2|4
1641514310000|2022-01-07 00:11:50|7909.3|7906.5|7909.3|7906.5|7909.5|7906.7|7909.3|7906.5|1
1641514320000|2022-01-07 00:12:00|7909.5|7906.7|7909.5|7906.7|7909.5|7906.7|7909.3|7906.5|1
1641514330000|2022-01-07 00:12:10|7910.3|7907.5|7910.3|7907.5|7911.5|7908.7|7910.3|7907.5|13
1641514340000|2022-01-07 00:12:20|7910.5|7907.7|7910.5|7907.7|7910.5|7907.7|7910.5|7907.7|0
1641514350000|2022-01-07 00:12:30|7910.8|7908|7911.5|7908.7|7912|7909.2|7910.8|7908|6
1641514360000|2022-01-07 00:12:40|7911.7|7908.9|7912|7909.2|7912.5|7909.7|7911.7|7908.9|6
1641514370000|2022-01-07 00:12:50|7912.2|7909.4|7911|7908.2|7912.5|7909.7|7911|7908.2|2
1641514380000|2022-01-07 00:13:00|7911.5|7908.7|7912.5|7909.7|7912.5|7909.7|7911.5|7908.7|4
1641514400000|2022-01-07 00:13:20|7912|7909.2|7912.5|7909.7|7912.5|7909.7|7912|7909.2|5
1641514410000|2022-01-07 00:13:30|7912.7|7909.9|7913|7910.2|7913|7910.2|7912.7|7909.9|3
1641514420000|2022-01-07 00:13:40|7912.8|7910|7913.5|7910.7|7913.5|7910.7|7912.8|7910|2
1641514440000|2022-01-07 00:14:00|7913.3|7910.5|7912.8|7910|7913.3|7910.5|7912.8|7910|0
1641514450000|2022-01-07 00:14:10|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|1
1641514460000|2022-01-07 00:14:20|||||||||1
1641514470000|2022-01-07 00:14:30|7912.8|7910|7914.5|7911.7|7915|7912.2|7912.8|7910|15
1641514480000|2022-01-07 00:14:40|7914.3|7911.5|7914.8|7912|7915|7912.2|7914.2|7911.4|2
1641514490000|2022-01-07 00:14:50|7914.5|7911.7|7914.5|7911.7|7914.8|7912|7914.5|7911.7|2
1641514500000|2022-01-07 00:15:00|7915|7912.2|7915.5|7912.7|7915.5|7912.7|7915|7912.2|4
1641514510000|2022-01-07 00:15:10|7915.7|7912.9|7915|7912.2|7915.8|7913|7915|7912.2|8
1641514520000|2022-01-07 00:15:20|7914.5|7911.7|7915|7912.2|7915|7912.2|7914.5|7911.7|0
1641514530000|2022-01-07 00:15:30|7914.8|7912|7914.5|7911.7|7915|7912.2|7914.5|7911.7|0
1641514540000|2022-01-07 00:15:40|7914|7911.2|7913.5|7910.7|7914.5|7911.7|7913.5|7910.7|2
1641514560000|2022-01-07 00:16:00|||||||||2
1641514570000|2022-01-07 00:16:10|||||||||1
1641514580000|2022-01-07 00:16:20|7914.5|7911.7|7914.5|7911.7|7914.5|7911.7|7914.5|7911.7|4
1641514590000|2022-01-07 00:16:30|7914.8|7912|7915|7912.2|7915.5|7912.7|7914.5|7911.7|4
1641514600000|2022-01-07 00:16:40|7914.8|7912|7914.7|7911.9|7915.2|7912.4|7914.5|7911.7|3
1641514610000|2022-01-07 00:16:50|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|0
1641514620000|2022-01-07 00:17:00|7916|7913.2|7915.5|7912.7|7916.2|7913.4|7915.5|7912.7|7
1641514630000|2022-01-07 00:17:10|7916.5|7913.7|7916.5|7913.7|7916.5|7913.7|7916.5|7913.7|1
1641514640000|2022-01-07 00:17:20|7916|7913.2|7916|7913.2|7916.5|7913.7|7915.5|7912.7|2
1641514650000|2022-01-07 00:17:30|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|1
1641514660000|2022-01-07 00:17:40|7915.3|7912.5|7915|7912.2|7915.3|7912.5|7914.5|7911.7|1
1641514670000|2022-01-07 00:17:50|7914.5|7911.7|7914.5|7911.7|7915|7912.2|7914.5|7911.7|0
1641514680000|2022-01-07 00:18:00|7915|7912.2|7914.5|7911.7|7915.5|7912.7|7914.5|7911.7|12
1641514690000|2022-01-07 00:18:10|7914.7|7911.9|7915.5|7912.7|7915.5|7912.7|7914.7|7911.9|4
1641514700000|2022-01-07 00:18:20|7915|7912.2|7915.3|7912.5|7915.5|7912.7|7915|7912.2|4
1641514710000|2022-01-07 00:18:30|7915|7912.2|7915|7912.2|7915|7912.2|7914.8|7912|1
1641514720000|2022-01-07 00:18:40|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|0
1641514730000|2022-01-07 00:18:50|7916.5|7913.7|7915.5|7912.7|7916.5|7913.7|7915.5|7912.7|8
1641514740000|2022-01-07 00:19:00|7916|7913.2|7916.5|7913.7|7916.5|7913.7|7916|7913.2|2
1641514750000|2022-01-07 00:19:10|7916|7913.2|7914.5|7911.7|7916|7913.2|7914.5|7911.7|19
1641514770000|2022-01-07 00:19:30|7915.5|7912.7|7916.5|7913.7|7916.5|7913.7|7915.5|7912.7|9
1641514780000|2022-01-07 00:19:40|7916|7913.2|7916|7913.2|7916|7913.2|7916|7913.2|4
1641514790000|2022-01-07 00:19:50|7916.5|7913.7|7915.3|7912.5|7916.5|7913.7|7915.3|7912.5|15
1641514800000|2022-01-07 00:20:00|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|0
1641514810000|2022-01-07 00:20:10|7916|7913.2|7916|7913.2|7916|7913.2|7916|7913.2|5
1641514820000|2022-01-07 00:20:20|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|0
1641514830000|2022-01-07 00:20:30|||||||||1
1641514840000|2022-01-07 00:20:40|7915.6|7912.8|7917.5|7914.7|7917.5|7914.7|7915.6|7912.8|18
1641514850000|2022-01-07 00:20:50|7917.1|7914.3|7917.5|7914.7|7917.5|7914.7|7917|7914.2|3
1641514860000|2022-01-07 00:21:00|7918|7915.2|7916.5|7913.7|7918.5|7915.7|7916.5|7913.7|9
1641514870000|2022-01-07 00:21:10|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|2
1641514880000|2022-01-07 00:21:20|7915.6|7912.8|7916.5|7913.7|7916.5|7913.7|7915.6|7912.8|2
1641514890000|2022-01-07 00:21:30|7916.3|7913.5|7916|7913.2|7916.5|7913.7|7916|7913.2|0
1641514900000|2022-01-07 00:21:40|7915.8|7913|7915.5|7912.7|7915.8|7913|7915.5|7912.7|2
1641514910000|2022-01-07 00:21:50|7915.8|7913|7916|7913.2|7916|7913.2|7915.8|7913|5
1641514920000|2022-01-07 00:22:00|7916.5|7913.7|7915.5|7912.7|7916.5|7913.7|7914.8|7912|12
1641514930000|2022-01-07 00:22:10|7916|7913.2|7916|7913.2|7916.5|7913.7|7915.5|7912.7|4
1641514940000|2022-01-07 00:22:20|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.3|7912.5|0
1641514950000|2022-01-07 00:22:30|7915.3|7912.5|7915.5|7912.7|7916|7913.2|7915.3|7912.5|4
1641514960000|2022-01-07 00:22:40|7915.3|7912.5|7914.5|7911.7|7915.3|7912.5|7914.5|7911.7|5
1641514970000|2022-01-07 00:22:50|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|7915.5|7912.7|11
1641514980000|2022-01-07 00:23:00|7915.3|7912.5|7915|7912.2|7915.3|7912.5|7915|7912.2|2
1641514990000|2022-01-07 00:23:10|7914.5|7911.7|7916.5|7913.7|7916.5|7913.7|7914.5|7911.7|7
1641515000000|2022-01-07 00:23:20|7916.1|7913.3|7915.5|7912.7|7916.1|7913.3|7915.5|7912.7|1
1641515010000|2022-01-07 00:23:30|7915.3|7912.5|7915.5|7912.7|7915.5|7912.7|7915.3|7912.5|0
1641515020000|2022-01-07 00:23:40|7916|7913.2|7916.1|7913.3|7916.1|7913.3|7916|7913.2|1
1641515030000|2022-01-07 00:23:50|7916.5|7913.7|7916.5|7913.7|7916.5|7913.7|7916.5|7913.7|1
1641515070000|2022-01-07 00:24:30|7916.6|7913.8|7918.5|7915.7|7918.5|7915.7|7916.6|7913.8|19
1641515080000|2022-01-07 00:24:40|7919.5|7916.7|7918.5|7915.7|7920.5|7917.7|7918.5|7915.7|44
1641515090000|2022-01-07 00:24:50|||||||||8
1641515100000|2022-01-07 00:25:00|7919|7916.2|7919.5|7916.7|7919.5|7916.7|7918.5|7915.7|11
1641515110000|2022-01-07 00:25:10|||||||||1
1641515120000|2022-01-07 00:25:20|7920.1|7917.3|7920.5|7917.7|7920.5|7917.7|7920.1|7917.3|10
1641515130000|2022-01-07 00:25:30|7920.3|7917.5|7920|7917.2|7920.3|7917.5|7920|7917.2|2
1641515140000|2022-01-07 00:25:40|7920.1|7917.3|7920.5|7917.7|7920.5|7917.7|7920.1|7917.3|0
1641515150000|2022-01-07 00:25:50|||||||||1
1641515160000|2022-01-07 00:26:00|7921.1|7918.3|7921.5|7918.7|7921.5|7918.7|7921.1|7918.3|14
1641515170000|2022-01-07 00:26:10|7921.3|7918.5|7920.5|7917.7|7921.3|7918.5|7920.5|7917.7|18
1641515180000|2022-01-07 00:26:20|7919.8|7917|7919.8|7917|7919.8|7917|7919.8|7917|3
1641515190000|2022-01-07 00:26:30|7919.5|7916.7|7919.5|7916.7|7919.5|7916.7|7919.5|7916.7|0
1641515210000|2022-01-07 00:26:50|7919|7916.2|7919|7916.2|7919|7916.2|7919|7916.2|3
1641515220000|2022-01-07 00:27:00|7919.5|7916.7|7919.5|7916.7|7920|7917.2|7919.5|7916.7|4
1641515230000|2022-01-07 00:27:10|||||||||1
1641515240000|2022-01-07 00:27:20|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|2
1641515250000|2022-01-07 00:27:30|||||||||1
1641515260000|2022-01-07 00:27:40|||||||||2
1641515270000|2022-01-07 00:27:50|||||||||1
1641515280000|2022-01-07 00:28:00|7920.1|7917.3|7920.1|7917.3|7920.1|7917.3|7920.1|7917.3|2
1641515290000|2022-01-07 00:28:10|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|0
1641515300000|2022-01-07 00:28:20|7920.1|7917.3|7920.1|7917.3|7920.1|7917.3|7920.1|7917.3|0
1641515310000|2022-01-07 00:28:30|7919.6|7916.8|7919.6|7916.8|7919.6|7916.8|7919.6|7916.8|4
1641515320000|2022-01-07 00:28:40|7919.5|7916.7|7919.3|7916.5|7919.5|7916.7|7919.3|7916.5|0
1641515330000|2022-01-07 00:28:50|7919|7916.2|7919.6|7916.8|7919.6|7916.8|7919|7916.2|5
1641515340000|2022-01-07 00:29:00|7920.1|7917.3|7921.5|7918.7|7921.5|7918.7|7919.6|7916.8|6
1641515350000|2022-01-07 00:29:10|7921|7918.2|7921.5|7918.7|7921.5|7918.7|7920.1|7917.3|4
1641515370000|2022-01-07 00:29:30|7921.8|7919|7921.5|7918.7|7922.5|7919.7|7921.5|7918.7|9
1641515380000|2022-01-07 00:29:40|7921.1|7918.3|7920.5|7917.7|7921.1|7918.3|7920.5|7917.7|5
1641515390000|2022-01-07 00:29:50|||||||||1
1641515400000|2022-01-07 00:30:00|||||||||4
1641515410000|2022-01-07 00:30:10|7921|7918.2|7921|7918.2|7921|7918.2|7920.8|7918|6
1641515430000|2022-01-07 00:30:30|7921.1|7918.3|7921.5|7918.7|7921.5|7918.7|7921|7918.2|0
1641515440000|2022-01-07 00:30:40|7921.3|7918.5|7921.5|7918.7|7921.5|7918.7|7921|7918.2|0
1641515450000|2022-01-07 00:30:50|||||||||1
1641515460000|2022-01-07 00:31:00|||||||||19
1641515470000|2022-01-07 00:31:10|||||||||5
1641515480000|2022-01-07 00:31:20|7921.3|7918.5|7919.5|7916.7|7921.3|7918.5|7919.5|7916.7|30
1641515490000|2022-01-07 00:31:30|7919.1|7916.3|7918.5|7915.7|7919.1|7916.3|7917.5|7914.7|25
1641515500000|2022-01-07 00:31:40|7918.3|7915.5|7919.5|7916.7|7919.5|7916.7|7918|7915.2|13
1641515510000|2022-01-07 00:31:50|7919.8|7917|7919.5|7916.7|7920.5|7917.7|7918.8|7916|102
1641515520000|2022-01-07 00:32:00|7920.5|7917.7|7920.5|7917.7|7920.5|7917.7|7920.1|7917.3|34
1641515530000|2022-01-07 00:32:10|7920|7917.2|7919.5|7916.7|7920.1|7917.3|7919.5|7916.7|5
1641515540000|2022-01-07 00:32:20|||||||||1
1641515550000|2022-01-07 00:32:30|||||||||1
1641515560000|2022-01-07 00:32:40|7919.3|7916.5|7918.5|7915.7|7919.5|7916.7|7918.5|7915.7|8
1641515570000|2022-01-07 00:32:50|7918.6|7915.8|7919.5|7916.7|7919.5|7916.7|7918.5|7915.7|6
1641515580000|2022-01-07 00:33:00|7919.6|7916.8|7921.3|7918.5|7921.5|7918.7|7919.6|7916.8|38
1641515590000|2022-01-07 00:33:10|7920.5|7917.7|7920.5|7917.7|7921.5|7918.7|7920.5|7917.7|3
1641515600000|2022-01-07 00:33:20|||||||||3
1641515610000|2022-01-07 00:33:30|7920.6|7917.8|7921|7918.2|7921|7918.2|7920.6|7917.8|2
1641515620000|2022-01-07 00:33:40|7920.8|7918|7921.5|7918.7|7921.5|7918.7|7920.5|7917.7|4
1641515630000|2022-01-07 00:33:50|7921|7918.2|7920.5|7917.7|7921|7918.2|7920|7917.2|1
1641515640000|2022-01-07 00:34:00|7919.8|7917|7920.5|7917.7|7920.5|7917.7|7919.5|7916.7|10
1641515650000|2022-01-07 00:34:10|7920.8|7918|7924|7921.2|7924.1|7921.3|7920.8|7918|116
1641515660000|2022-01-07 00:34:20|7923.5|7920.7|7923.6|7920.8|7924.4|7921.6|7923.4|7920.6|11
1641515670000|2022-01-07 00:34:30|7923.9|7921.1|7924.1|7921.3|7924.4|7921.6|7923.9|7921.1|3
1641515680000|2022-01-07 00:34:40|7924.4|7921.6|7923.9|7921.1|7924.4|7921.6|7923.9|7921.1|3
1641515690000|2022-01-07 00:34:50|7923.8|7921|7923.4|7920.6|7923.8|7921|7923.4|7920.6|1
1641515700000|2022-01-07 00:35:00|7923.9|7921.1|7923.1|7920.3|7924.4|7921.6|7923.1|7920.3|8
1641515710000|2022-01-07 00:35:10|7922.4|7919.6|7922.9|7920.1|7922.9|7920.1|7922.4|7919.6|2
1641515720000|2022-01-07 00:35:20|7922.4|7919.6|7920.9|7918.1|7922.4|7919.6|7920.9|7918.1|6
1641515730000|2022-01-07 00:35:30|7921.1|7918.3|7921.4|7918.6|7921.4|7918.6|7921.1|7918.3|3
1641515740000|2022-01-07 00:35:40|7921.3|7918.5|7921.4|7918.6|7921.4|7918.6|7921.1|7918.3|0
1641515750000|2022-01-07 00:35:50|7921.6|7918.8|7922.4|7919.6|7922.4|7919.6|7921.6|7918.8|2
1641515770000|2022-01-07 00:36:10|7921.8|7919|7920.9|7918.1|7921.8|7919|7920.9|7918.1|3
1641515780000|2022-01-07 00:36:20|7920.8|7918|7920.4|7917.6|7920.8|7918|7920.4|7917.6|0
1641515800000|2022-01-07 00:36:40|7920.8|7918|7920.8|7918|7920.8|7918|7920.8|7918|4
1641515810000|2022-01-07 00:36:50|7920.4|7917.6|7920.9|7918.1|7920.9|7918.1|7920.4|7917.6|8
1641515820000|2022-01-07 00:37:00|7921.4|7918.6|7919.4|7916.6|7921.4|7918.6|7919.4|7916.6|14
1641515830000|2022-01-07 00:37:10|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|10
1641515850000|2022-01-07 00:37:30|7918.8|7916|7919.4|7916.6|7919.4|7916.6|7918.8|7916|4
1641515870000|2022-01-07 00:37:50|7919.3|7916.5|7919.4|7916.6|7919.4|7916.6|7918.9|7916.1|6
1641515880000|2022-01-07 00:38:00|7918.9|7916.1|7919.4|7916.6|7919.4|7916.6|7918.9|7916.1|1
1641515890000|2022-01-07 00:38:10|7918.8|7916|7918.4|7915.6|7918.8|7916|7918.4|7915.6|4
1641515900000|2022-01-07 00:38:20|||||||||1
1641515910000|2022-01-07 00:38:30|7918.1|7915.3|7917.8|7915|7918.1|7915.3|7917.8|7915|1
1641515920000|2022-01-07 00:38:40|7918.1|7915.3|7917.9|7915.1|7918.1|7915.3|7917.9|7915.1|2
1641515930000|2022-01-07 00:38:50|7918.1|7915.3|7918.4|7915.6|7918.4|7915.6|7918.1|7915.3|4
1641515940000|2022-01-07 00:39:00|7918.9|7916.1|7920.4|7917.6|7920.4|7917.6|7918.9|7916.1|2
1641515950000|2022-01-07 00:39:10|7919.9|7917.1|7919.4|7916.6|7920.4|7917.1|7918.4|7915.6|9
1641515960000|2022-01-07 00:39:20|7919.3|7916.5|7920.3|7917.5|7920.3|7917.5|7918.9|7916.1|9
1641515970000|2022-01-07 00:39:30|7919.9|7917.1|7919.4|7916.6|7920.1|7917.3|7919.4|7916.6|1
1641515980000|2022-01-07 00:39:40|7919.8|7917|7919.9|7917.1|7920.4|7917.6|7919.8|7917|3
1641515990000|2022-01-07 00:39:50|7920.4|7917.6|7919.3|7916.5|7920.4|7917.6|7919.3|7916.5|3
1641516000000|2022-01-07 00:40:00|7918.9|7916.1|7919.4|7916.6|7919.4|7916.6|7918.9|7916.1|4
1641516010000|2022-01-07 00:40:10|||||||||1
1641516020000|2022-01-07 00:40:20|||||||||1
1641516040000|2022-01-07 00:40:40|7919.3|7916.5|7918.4|7915.6|7919.3|7916.5|7918.4|7915.6|2
1641516050000|2022-01-07 00:40:50|7918.8|7916|7919.4|7916.6|7919.4|7916.6|7918.8|7916|2
1641516060000|2022-01-07 00:41:00|||||||||1
1641516070000|2022-01-07 00:41:10|7919.3|7916.5|7918.9|7916.1|7919.3|7916.5|7918.4|7915.6|5
1641516080000|2022-01-07 00:41:20|7919.4|7916.6|7919.4|7916.6|7919.4|7916.6|7919.4|7916.6|0
1641516090000|2022-01-07 00:41:30|7919.1|7916.3|7918.1|7915.3|7919.1|7916.3|7918.1|7915.3|3
1641516100000|2022-01-07 00:41:40|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|2
1641516110000|2022-01-07 00:41:50|7918.8|7916|7918.4|7915.6|7918.8|7916|7918.4|7915.6|2
1641516140000|2022-01-07 00:42:20|||||||||1
1641516160000|2022-01-07 00:42:40|7918.9|7916.1|7919.4|7916.6|7919.4|7916.6|7918.9|7916.1|1
1641516170000|2022-01-07 00:42:50|7919.6|7916.8|7919.9|7917.1|7920.4|7917.6|7919.4|7916.6|6
1641516180000|2022-01-07 00:43:00|7919.4|7916.6|7919.9|7917.1|7919.9|7917.1|7919.4|7916.6|1
1641516200000|2022-01-07 00:43:20|7919.8|7917|7919.4|7916.6|7919.8|7917|7919.4|7916.6|0
1641516210000|2022-01-07 00:43:30|7919.1|7916.3|7918.4|7915.6|7919.1|7916.3|7918.4|7915.6|2
1641516220000|2022-01-07 00:43:40|7918.9|7916.1|7918.9|7916.1|7918.9|7916.1|7918.9|7916.1|1
1641516230000|2022-01-07 00:43:50|7919.4|7916.6|7919.4|7916.6|7919.4|7916.6|7918.9|7916.1|0
1641516240000|2022-01-07 00:44:00|7919.3|7916.5|7919.4|7916.6|7919.4|7916.6|7918.4|7915.6|2
1641516260000|2022-01-07 00:44:20|7919.9|7917.1|7919.9|7917.1|7919.9|7917.1|7919.9|7917.1|1
1641516280000|2022-01-07 00:44:40|7919.8|7917|7919.4|7916.6|7919.8|7917|7919.4|7916.6|0
1641516290000|2022-01-07 00:44:50|||||||||5
1641516300000|2022-01-07 00:45:00|7920.3|7917.5|7920.4|7917.6|7920.4|7917.6|7920.3|7917.5|0
1641516340000|2022-01-07 00:45:40|7920.1|7917.3|7919.4|7916.6|7920.1|7917.3|7919.4|7916.6|7
1641516370000|2022-01-07 00:46:10|||||||||1
1641516380000|2022-01-07 00:46:20|7918.4|7915.6|7918.9|7916.1|7918.9|7916.1|7918.4|7915.6|4
1641516390000|2022-01-07 00:46:30|7918.8|7916|7918.4|7915.6|7918.9|7916.1|7918.4|7915.6|4
1641516440000|2022-01-07 00:47:20|||||||||1
1641516460000|2022-01-07 00:47:40|7919.3|7916.5|7920.4|7917.6|7920.4|7917.6|7919.3|7916.5|6
1641516470000|2022-01-07 00:47:50|7920.1|7917.3|7919.4|7916.6|7920.1|7917.3|7919.4|7916.6|5
1641516480000|2022-01-07 00:48:00|7919.9|7917.1|7919.9|7917.1|7920.4|7917.6|7919.9|7917.1|2
1641516490000|2022-01-07 00:48:10|7919.4|7916.6|7919.9|7917.1|7919.9|7917.1|7919.4|7916.6|0
1641516500000|2022-01-07 00:48:20|7920.4|7917.6|7922.4|7919.6|7922.4|7919.6|7920.4|7917.6|18
1641516510000|2022-01-07 00:48:30|7921.9|7919.1|7922.4|7919.6|7922.4|7919.6|7921.9|7919.1|2
1641516520000|2022-01-07 00:48:40|7922.1|7919.3|7921.6|7918.8|7922.1|7919.3|7921.4|7918.6|2
1641516530000|2022-01-07 00:48:50|7921.4|7918.6|7921.4|7918.6|7922.4|7919.6|7921.4|7918.6|5
1641516540000|2022-01-07 00:49:00|7921.9|7919.1|7921.4|7918.6|7921.9|7919.1|7921.4|7918.6|5
1641516560000|2022-01-07 00:49:20|7920.9|7918.1|7920.9|7918.1|7920.9|7918.1|7920.9|7918.1|2
1641516570000|2022-01-07 00:49:30|7921.1|7918.3|7920.9|7918.1|7921.1|7918.3|7920.9|7918.1|0
1641516600000|2022-01-07 00:50:00|7920.4|7917.6|7920.4|7917.6|7920.4|7917.6|7920.4|7917.6|2
1641516610000|2022-01-07 00:50:10|7920.1|7917.3|7919.4|7916.6|7920.1|7917.3|7919.4|7916.6|3
1641516620000|2022-01-07 00:50:20|7918.9|7916.1|7918.9|7916.1|7918.9|7916.1|7918.9|7916.1|1
1641516630000|2022-01-07 00:50:30|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|1
1641516640000|2022-01-07 00:50:40|7918.9|7916.1|7918.4|7915.6|7918.9|7916.1|7918.4|7915.6|6
1641516670000|2022-01-07 00:51:10|||||||||1
1641516680000|2022-01-07 00:51:20|7917.7|7914.9|7915.9|7913.1|7917.7|7914.9|7915.9|7913.1|21
1641516690000|2022-01-07 00:51:30|7916.4|7913.6|7915.4|7912.6|7916.4|7913.6|7915.4|7912.6|0
1641516710000|2022-01-07 00:51:50|||||||||1
1641516720000|2022-01-07 00:52:00|||||||||2
1641516740000|2022-01-07 00:52:20|||||||||2
1641516760000|2022-01-07 00:52:40|7915.2|7912.4|7914.1|7911.3|7915.4|7912.6|7913.4|7910.6|10
1641516770000|2022-01-07 00:52:50|||||||||2
1641516780000|2022-01-07 00:53:00|||||||||1
1641516790000|2022-01-07 00:53:10|||||||||1
1641516800000|2022-01-07 00:53:20|||||||||1
1641516820000|2022-01-07 00:53:40|||||||||1
1641516830000|2022-01-07 00:53:50|||||||||2
1641516850000|2022-01-07 00:54:10|||||||||1
1641516890000|2022-01-07 00:54:50|7913.6|7910.8|7913.6|7910.8|7914.1|7911.3|7913.6|7910.8|6
1641516900000|2022-01-07 00:55:00|7913.8|7911|7914.1|7911.3|7914.1|7911.3|7913.8|7911|7
1641516910000|2022-01-07 00:55:10|7913.8|7911|7913.4|7910.6|7913.8|7911|7913.4|7910.6|3
1641516920000|2022-01-07 00:55:20|7913.6|7910.8|7913.6|7910.8|7914.1|7911.3|7913.6|7910.8|3
1641516940000|2022-01-07 00:55:40|7914.1|7911.3|7914.1|7911.3|7914.1|7911.3|7914.1|7911.3|0
1641516950000|2022-01-07 00:55:50|7913.6|7910.8|7914.1|7911.3|7914.1|7911.3|7913.6|7910.8|3
1641516960000|2022-01-07 00:56:00|7913.8|7911|7913.4|7910.6|7913.8|7911|7913.4|7910.6|3
1641516970000|2022-01-07 00:56:10|7913.6|7910.8|7915.4|7912.6|7915.4|7912.6|7913.6|7910.8|3
1641516980000|2022-01-07 00:56:20|7915.7|7912.9|7916.4|7913.6|7916.7|7913.9|7915.7|7912.9|12
1641516990000|2022-01-07 00:56:30|7915.4|7912.6|7915.4|7912.6|7915.4|7912.6|7915.2|7912.4|2
1641517000000|2022-01-07 00:56:40|7916.1|7913.3|7916.4|7913.6|7916.4|7913.6|7916.1|7913.3|2
1641517010000|2022-01-07 00:56:50|7916.7|7913.9|7916.4|7913.6|7916.7|7913.9|7915.9|7913.1|1
1641517020000|2022-01-07 00:57:00|7915.9|7913.1|7917.4|7914.6|7917.4|7914.6|7915.9|7913.1|6
1641517030000|2022-01-07 00:57:10|||||||||1
1641517040000|2022-01-07 00:57:20|7917.6|7914.8|7916.2|7913.4|7918.4|7915.6|7916.2|7913.4|9
1641517050000|2022-01-07 00:57:30|7916.6|7913.8|7916.7|7913.9|7917.4|7914.6|7916.4|7913.6|6
1641517060000|2022-01-07 00:57:40|7917.1|7914.3|7917.4|7914.6|7917.4|7914.6|7917.1|7914.3|2
1641517070000|2022-01-07 00:57:50|||||||||1
1641517080000|2022-01-07 00:58:00|7917.7|7914.9|7917.7|7914.9|7917.7|7914.9|7917.7|7914.9|3
1641517090000|2022-01-07 00:58:10|7918.4|7915.6|7917.7|7914.9|7918.4|7915.6|7917.7|7914.9|37
1641517100000|2022-01-07 00:58:20|7917.4|7914.6|7917.9|7915.1|7917.9|7915.1|7917.4|7914.6|9
1641517110000|2022-01-07 00:58:30|7917.4|7914.6|7917.4|7914.6|7917.4|7914.6|7917.2|7914.4|0
1641517130000|2022-01-07 00:58:50|7917.2|7914.4|7917.4|7914.6|7917.7|7914.9|7917.2|7914.4|0
1641517160000|2022-01-07 00:59:20|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|7918.4|7915.6|2
1641517170000|2022-01-07 00:59:30|7919.1|7916.3|7919.4|7916.6|7919.4|7916.6|7919.1|7916.3|9
1641517180000|2022-01-07 00:59:40|7918.7|7915.9|7918.4|7915.6|7918.7|7915.9|7918.2|7915.4|16
1641517200000|2022-01-07 01:00:00|7918.2|7915.4|7923.4|7920.6|7925.4|7922.6|7916.2|7913.4|258
1641517210000|2022-01-07 01:00:10|7923.8|7921|7925.4|7922.6|7925.4|7922.6|7921.9|7919.1|141
1641517220000|2022-01-07 01:00:20|7925.2|7922.4|7924.2|7921.4|7925.2|7922.4|7924.2|7921.4|79
1641517230000|2022-01-07 01:00:30|7923.9|7921.1|7924.4|7921.6|7925.7|7922.9|7923.9|7921.1|63
1641517240000|2022-01-07 01:00:40|7924.7|7921.9|7926.4|7923.6|7933.4|7930.6|7924.7|7921.9|225
1641517250000|2022-01-07 01:00:50|7927.2|7924.4|7926.2|7923.4|7928.9|7926.1|7924.4|7921.6|73
1641517260000|2022-01-07 01:01:00|7927|7923|7924.4|7921.6|7927|7923.6|7920.4|7917.6|84
1641517270000|2022-01-07 01:01:10|7924.8|7922|7920.2|7917.4|7924.8|7922|7919.7|7916.9|102
1641517280000|2022-01-07 01:01:20|7920.1|7917.3|7924.4|7921.6|7924.4|7921.6|7919.1|7916.3|35
1641517290000|2022-01-07 01:01:30|7923.4|7920.6|7923.4|7920.6|7924.7|7921.9|7922.2|7919.4|15
1641517300000|2022-01-07 01:01:40|7923.6|7920.8|7924.2|7921.4|7924.4|7921.6|7922.9|7920.1|18
1641517310000|2022-01-07 01:01:50|7923.9|7921.1|7923.2|7920.4|7924.4|7921.6|7921.2|7918.4|20
1641517320000|2022-01-07 01:02:00|7923.4|7920.6|7927.4|7924.6|7928.1|7925.3|7923.4|7920.6|42
1641517330000|2022-01-07 01:02:10|7928.1|7925.3|7930.7|7927.9|7930.7|7927.9|7927.4|7924.6|55
1641517340000|2022-01-07 01:02:20|7930.9|7928.1|7929.4|7926.6|7931.2|7928.4|7928.2|7925.4|41
1641517350000|2022-01-07 01:02:30|7929.6|7926.8|7931.4|7928.6|7932.7|7929.9|7929.6|7926.8|38
1641517360000|2022-01-07 01:02:40|7932.1|7929.3|7932.4|7929.6|7932.9|7930.1|7930.1|7927.3|23
1641517370000|2022-01-07 01:02:50|7932|7929.2|7932.4|7929.6|7932.7|7929.9|7931.4|7928.6|36
1641517380000|2022-01-07 01:03:00|7932.8|7930|7933.1|7930.3|7935.6|7932.8|7932.4|7929.6|115
1641517390000|2022-01-07 01:03:10|7933.4|7930.6|7934.4|7931.6|7935.9|7933.1|7932.4|7929.6|37
1641517400000|2022-01-07 01:03:20|7933.9|7931.1|7932.7|7929.9|7934.4|7931.6|7931.4|7928.6|60
1641517410000|2022-01-07 01:03:30|7932.9|7930.1|7933|7930.2|7933.4|7930.6|7931.1|7928.3|47
1641517420000|2022-01-07 01:03:40|7932.7|7929.9|7934.7|7931.9|7935.7|7932.9|7932.4|7929.6|35
1641517430000|2022-01-07 01:03:50|7934.4|7931.6|7934.9|7932.1|7935.4|7932.6|7932.4|7929.6|21
1641517440000|2022-01-07 01:04:00|7934.7|7931.9|7937.4|7934.6|7938.4|7935.6|7934.4|7931.6|51
1641517450000|2022-01-07 01:04:10|7938.7|7935.9|7938.2|7935.4|7938.9|7936.1|7936.7|7933.9|84
1641517460000|2022-01-07 01:04:20|7937.7|7934.9|7937.4|7934.6|7938.9|7936.1|7937.4|7934.6|40
1641517470000|2022-01-07 01:04:30|7938.2|7935.4|7938.7|7935.9|7941.7|7938.9|7937.4|7934.6|69
1641517480000|2022-01-07 01:04:40|7938.4|7935.6|7940.2|7937.4|7940.7|7937.9|7937.9|7935.1|41
1641517490000|2022-01-07 01:04:50|7939.9|7937.1|7938.4|7935.6|7940|7937.2|7937.4|7934.6|59
1641517500000|2022-01-07 01:05:00|7938.1|7935.3|7931.7|7928.9|7938.7|7935.9|7931.7|7928.9|147
1641517510000|2022-01-07 01:05:10|7931.2|7928.4|7932|7929.2|7934|7931.2|7931|7928.2|68
1641517520000|2022-01-07 01:05:20|7933|7930.2|7933.5|7930.7|7934.2|7931.4|7932.5|7929.7|38
1641517530000|2022-01-07 01:05:30|7933.9|7931.1|7933.7|7930.9|7934|7931.2|7932.4|7929.6|9
1641517540000|2022-01-07 01:05:40|7934|7931.2|7933|7930.2|7934.5|7931.7|7933|7930.2|18
1641517550000|2022-01-07 01:05:50|7933.2|7930.4|7933.5|7930.7|7934|7931.2|7933|7930.2|8
1641517560000|2022-01-07 01:06:00|7933.9|7931.1|7934.7|7931.9|7934.7|7931.9|7933.7|7930.9|19
1641517570000|2022-01-07 01:06:10|7935.7|7932.9|7936|7933.2|7936.7|7933.9|7935.7|7932.9|21
1641517580000|2022-01-07 01:06:20|7935.7|7932.9|7933|7930.2|7936.7|7933.9|7932.7|7929.9|38
1641517590000|2022-01-07 01:06:30|7933.4|7930.6|7932.5|7929.7|7934|7931.2|7932.5|7929.7|10
1641517600000|2022-01-07 01:06:40|7932.9|7930.1|7933.9|7931.1|7934.2|7931.4|7932.9|7930.1|28
1641517610000|2022-01-07 01:06:50|7934|7931.2|7934|7931.2|7934|7931.2|7933|7930.2|11
1641517620000|2022-01-07 01:07:00|7935|7932.2|7935.5|7932.7|7935.5|7932.7|7935|7932.2|11
1641517630000|2022-01-07 01:07:10|7935.9|7933.1|7935.7|7932.9|7936.7|7933.9|7935.4|7932.6|23
1641517640000|2022-01-07 01:07:20|7935.2|7932.4|7935|7932.2|7935.7|7932.9|7934.7|7931.9|12
1641517650000|2022-01-07 01:07:30|7935.4|7932.6|7935.7|7932.9|7936|7933.2|7935.2|7932.4|4
1641517660000|2022-01-07 01:07:40|7935.5|7932.7|7935|7932.2|7936|7933.2|7935|7932.2|6
1641517670000|2022-01-07 01:07:50|7934.2|7931.4|7934.2|7931.4|7934.2|7931.4|7934.2|7931.4|7
1641517680000|2022-01-07 01:08:00|7934|7931.2|7932.7|7929.9|7934|7931.2|7932.2|7929.4|7
1641517690000|2022-01-07 01:08:10|7932.5|7929.7|7932|7929.2|7933|7930.2|7932|7929.2|14
1641517700000|2022-01-07 01:08:20|7932.2|7929.4|7934.5|7931.7|7935|7932.2|7932.2|7929.4|15
1641517710000|2022-01-07 01:08:30|7934.2|7931.4|7937|7934.2|7937|7934.2|7934.2|7931.4|15
1641517720000|2022-01-07 01:08:40|7937.2|7934.4|7938.2|7935.4|7938.2|7935.4|7937.2|7934.4|29
1641517730000|2022-01-07 01:08:50|7938|7935.2|7938|7935.2|7939|7936.2|7938|7935.2|27
1641517740000|2022-01-07 01:09:00|7937.7|7934.9|7938|7935.2|7938|7935.2|7937|7934.2|11
1641517750000|2022-01-07 01:09:10|7937.5|7934.7|7938.7|7935.9|7938.7|7935.9|7937|7934.2|12
1641517760000|2022-01-07 01:09:20|7939|7936.2|7936.2|7933.4|7939|7936.2|7936.2|7933.4|6
1641517770000|2022-01-07 01:09:30|7936.4|7933.6|7936|7933.2|7937.7|7934.9|7935.5|7932.7|9
1641517780000|2022-01-07 01:09:40|7935.9|7933.1|7934|7931.2|7935.9|7933.1|7933.7|7930.9|3
1641517790000|2022-01-07 01:09:50|7934.2|7931.4|7934|7931.2|7935|7932.2|7934|7931.2|4
1641517800000|2022-01-07 01:10:00|7934.2|7931.4|7934|7931.2|7934.7|7931.9|7934|7931.2|6
1641517810000|2022-01-07 01:10:10|7933.4|7930.6|7933|7930.2|7933.4|7930.6|7932.2|7929.4|13
1641517820000|2022-01-07 01:10:20|7933.2|7930.4|7934.2|7931.4|7934.2|7931.4|7933|7930.2|20
1641517830000|2022-01-07 01:10:30|7934.7|7931.9|7937|7934.2|7937.2|7934.4|7934.2|7931.4|15
1641517840000|2022-01-07 01:10:40|7937.2|7934.4|7938.7|7935.9|7939|7936.2|7937|7934.2|24
1641517850000|2022-01-07 01:10:50|7938|7935.2|7940.5|7937.7|7940.7|7937.9|7937.7|7934.9|19
1641517860000|2022-01-07 01:11:00|7940.7|7937.9|7942|7939.2|7942|7939.2|7940.7|7937.9|17
1641517870000|2022-01-07 01:11:10|7941.9|7939.1|7941.7|7938.9|7942|7939.2|7941|7938.2|7
1641517880000|2022-01-07 01:11:20|7942|7939.2|7942|7939.2|7942|7939.2|7941.5|7938.7|16
1641517890000|2022-01-07 01:11:30|7941.9|7939.1|7942.4|7939.6|7944.7|7941.9|7941.7|7938.9|43
1641517900000|2022-01-07 01:11:40|7942.5|7939.7|7943.9|7941.1|7944|7941.2|7942.4|7939.6|12
1641517910000|2022-01-07 01:11:50|7944|7941.2|7943|7940.2|7944|7941.2|7943|7940.2|21
1641517920000|2022-01-07 01:12:00|7943.4|7940.6|7944|7941.2|7945.4|7942.6|7943.4|7940.6|44
1641517930000|2022-01-07 01:12:10|7944.2|7941.4|7944|7941.2|7944.2|7941.4|7943.5|7940.7|17
1641517940000|2022-01-07 01:12:20|7944.2|7941.4|7944|7941.2|7945|7942.2|7943.9|7941.1|9
1641517950000|2022-01-07 01:12:30|7943.9|7941.1|7943.5|7940.7|7944.9|7942.1|7943.5|7940.7|36
1641517960000|2022-01-07 01:12:40|7943.7|7940.9|7944|7941.2|7944.2|7941.4|7943.7|7940.9|6
1641517970000|2022-01-07 01:12:50|7943.9|7941.1|7944|7941.2|7944|7941.2|7943|7940.2|17
1641517980000|2022-01-07 01:13:00|7943.9|7941.1|7942.4|7939.6|7944|7941.2|7942|7939.2|15
1641517990000|2022-01-07 01:13:10|7943|7940.2|7944.4|7941.6|7944.4|7941.6|7943|7940.2|16
1641518000000|2022-01-07 01:13:20|7943.5|7940.7|7943.5|7940.7|7944|7941.2|7943.4|7940.6|15
1641518010000|2022-01-07 01:13:30|7943.7|7940.9|7944|7941.2|7944|7941.2|7943.7|7940.9|1
1641518030000|2022-01-07 01:13:50|7944.4|7941.6|7945.9|7943.1|7946.4|7943.6|7944.4|7941.6|30
1641518040000|2022-01-07 01:14:00|7945.7|7942.9|7945|7942.2|7946|7943.2|7945|7942.2|8
1641518050000|2022-01-07 01:14:10|7944.7|7941.9|7944|7941.2|7945.4|7942.6|7943|7940.2|22
1641518070000|2022-01-07 01:14:30|7945|7942.2|7944.9|7942.1|7945|7942.2|7944.4|7941.6|11
1641518080000|2022-01-07 01:14:40|7945|7942.2|7944.9|7942.1|7945|7942.2|7944.4|7941.6|4
1641518090000|2022-01-07 01:14:50|7945|7942.2|7945|7942.2|7945|7942.2|7944|7941.2|7
1641518100000|2022-01-07 01:15:00|7946|7943.2|7945.9|7943.1|7946|7943.2|7945.4|7942.6|9
1641518110000|2022-01-07 01:15:10|7946|7943.2|7943|7940.2|7946|7943.2|7942.5|7939.7|12
1641518120000|2022-01-07 01:15:20|7942.5|7939.7|7942.9|7940.1|7943|7940.2|7942.5|7939.7|10
1641518130000|2022-01-07 01:15:30|7942.4|7939.6|7943|7940.2|7943|7940.2|7942.4|7939.6|9
1641518140000|2022-01-07 01:15:40|7942.5|7939.7|7940.4|7937.6|7943|7940.2|7940|7937.2|22
1641518150000|2022-01-07 01:15:50|7940.5|7937.7|7940.9|7938.1|7941.7|7938.9|7940.4|7937.6|26
1641518160000|2022-01-07 01:16:00|7940.7|7937.9|7941.7|7938.9|7942.4|7939.6|7940.4|7937.6|8
1641518170000|2022-01-07 01:16:10|7941.9|7939.1|7942|7939.2|7942.7|7939.9|7941.7|7938.9|9
1641518180000|2022-01-07 01:16:20|7942.4|7939.6|7940.7|7937.9|7942.4|7939.6|7940.7|7937.9|10
1641518200000|2022-01-07 01:16:40|7939.9|7937.1|7938.7|7935.9|7939.9|7937.1|7938.7|7935.9|42
1641518210000|2022-01-07 01:16:50|||||||||4
1641518220000|2022-01-07 01:17:00|7938.9|7936.1|7938.7|7935.9|7938.9|7936.1|7938.7|7935.9|3
1641518230000|2022-01-07 01:17:10|7939.2|7936.4|7940.7|7937.9|7940.8|7938|7938.7|7935.9|22
1641518240000|2022-01-07 01:17:20|||||||||1
1641518250000|2022-01-07 01:17:30|7940.5|7937.7|7939.5|7936.7|7940.7|7937.9|7939.2|7936.4|6
1641518260000|2022-01-07 01:17:40|7939.7|7936.9|7938.7|7935.9|7939.7|7936.9|7938.5|7935.7|8
1641518270000|2022-01-07 01:17:50|7939.3|7936.5|7939|7936.2|7939.3|7936.5|7938.8|7936|4
1641518280000|2022-01-07 01:18:00|7938.7|7935.9|7938.8|7936|7939.3|7936.5|7938.7|7935.9|4
1641518290000|2022-01-07 01:18:10|7938.7|7935.9|7938.7|7935.9|7938.7|7935.9|7938.7|7935.9|2
1641518300000|2022-01-07 01:18:20|7938.8|7936|7937.3|7934.5|7939.3|7936.5|7937.3|7934.5|9
1641518310000|2022-01-07 01:18:30|7937.7|7934.9|7938.3|7935.5|7938.3|7935.5|7937.7|7934.9|5
1641518320000|2022-01-07 01:18:40|7938.7|7935.9|7941.7|7938.9|7942.2|7939.4|7938.7|7935.9|43
1641518330000|2022-01-07 01:18:50|7941.8|7939|7943.7|7940.9|7943.7|7940.9|7941.8|7939|37
1641518340000|2022-01-07 01:19:00|7944.3|7941.5|7947|7944.2|7947|7944.2|7944.3|7941.5|118
1641518350000|2022-01-07 01:19:10|7947.3|7944.5|7944.8|7942|7947.3|7944.5|7944.7|7941.9|9
1641518360000|2022-01-07 01:19:20|7945|7942.2|7945.7|7942.9|7945.7|7942.9|7944.8|7942|2
1641518370000|2022-01-07 01:19:30|7945.2|7942.4|7944.7|7941.9|7945.3|7942.5|7944.7|7941.9|6
1641518380000|2022-01-07 01:19:40|7944.8|7942|7946.2|7943.4|7946.2|7943.4|7944.8|7942|22
1641518390000|2022-01-07 01:19:50|7946.3|7943.5|7946.7|7943.9|7947|7944.2|7945.7|7942.9|10
1641518400000|2022-01-07 01:20:00|7946.8|7944|7947.2|7944.4|7947.3|7944.5|7946.7|7943.9|16
1641518410000|2022-01-07 01:20:10|7947|7944.2|7946.8|7944|7947.2|7944.4|7946.7|7943.9|5
1641518420000|2022-01-07 01:20:20|7946.7|7943.9|7951.7|7948.9|7952|7949.2|7946.7|7943.9|87
1641518430000|2022-01-07 01:20:30|7951.5|7948.7|7952.7|7949.9|7953.7|7950.9|7951.5|7948.7|150
1641518440000|2022-01-07 01:20:40|7952.5|7949.7|7952.3|7949.5|7952.7|7949.9|7952|7949.2|15
1641518450000|2022-01-07 01:20:50|7952.2|7949.4|7953|7950.2|7953.7|7950.9|7951.3|7948.5|17
1641518460000|2022-01-07 01:21:00|7953.2|7950.4|7953.2|7950.4|7953.7|7950.9|7952.7|7949.9|13
1641518470000|2022-01-07 01:21:10|7953.3|7950.5|7953.8|7951|7954.3|7951.5|7953|7950.2|21
1641518480000|2022-01-07 01:21:20|7953.7|7950.9|7954|7951.2|7954.7|7951.9|7953.7|7950.9|11
1641518490000|2022-01-07 01:21:30|7953.7|7950.9|7953.8|7951|7955|7952.2|7953.7|7950.9|18
1641518500000|2022-01-07 01:21:40|7953.7|7950.9|7954.5|7951.7|7954.8|7952|7953.7|7950.9|18
1641518510000|2022-01-07 01:21:50|7954|7951.2|7953.7|7950.9|7954.7|7951.9|7953|7950.2|16
1641518520000|2022-01-07 01:22:00|7953.5|7950.7|7954.7|7951.9|7954.7|7951.9|7952.7|7949.9|12
1641518530000|2022-01-07 01:22:10|7955|7952.2|7955|7952.2|7956|7953.2|7954.7|7951.9|31
1641518540000|2022-01-07 01:22:20|7954.7|7951.9|7955|7952.2|7955.3|7952.5|7954.7|7951.9|15
1641518550000|2022-01-07 01:22:30|7954.7|7951.9|7955.7|7952.9|7957|7954.2|7954.7|7951.9|13
1641518560000|2022-01-07 01:22:40|7956.3|7953.5|7957|7954.2|7958|7955.2|7956.3|7953.5|46
1641518570000|2022-01-07 01:22:50|7957.3|7954.5|7957.3|7954.5|7958.3|7955.5|7957.3|7954.5|51
1641518580000|2022-01-07 01:23:00|7957.7|7954.9|7956.7|7953.9|7957.7|7954.9|7956.7|7953.9|15
1641518590000|2022-01-07 01:23:10|7957.3|7954.5|7958.3|7955.5|7959|7956.2|7957.3|7954.5|38
1641518600000|2022-01-07 01:23:20|7957.8|7955|7958.3|7955.5|7958.3|7955.5|7957.7|7954.9|9
1641518610000|2022-01-07 01:23:30|7958|7955.2|7956.7|7953.9|7958.2|7955.4|7956.7|7953.9|27
1641518620000|2022-01-07 01:23:40|7956.8|7954|7955.7|7952.9|7957.3|7954.5|7955.7|7952.9|8
1641518630000|2022-01-07 01:23:50|7956|7953.2|7958.7|7955.9|7959.7|7956.9|7955.7|7952.9|23
1641518640000|2022-01-07 01:24:00|7959.2|7956.4|7961.5|7958.7|7962|7959.2|7958.7|7955.9|74
1641518650000|2022-01-07 01:24:10|7961.3|7958.5|7961.7|7958.9|7962.2|7959.4|7960.7|7957.9|74
1641518660000|2022-01-07 01:24:20|7961.8|7959|7962.7|7959.9|7963.7|7960.9|7961.8|7959|51
1641518670000|2022-01-07 01:24:30|7962.5|7959.7|7962.7|7959.9|7963|7960.2|7962|7959.2|11
1641518680000|2022-01-07 01:24:40|7963|7960.2|7962.7|7959.9|7963|7960.2|7962.5|7959.7|5
1641518690000|2022-01-07 01:24:50|7963|7960.2|7962.7|7959.9|7963.7|7960.9|7962.7|7959.9|22
1641518700000|2022-01-07 01:25:00|7962.5|7959.7|7963.7|7960.9|7964|7961.2|7962.5|7959.7|55
1641518710000|2022-01-07 01:25:10|7963.8|7961|7962.7|7959.9|7964.3|7961.5|7962.7|7959.9|10
1641518720000|2022-01-07 01:25:20|7960.7|7957.9|7959.7|7956.9|7960.7|7957.9|7958.7|7955.9|65
1641518730000|2022-01-07 01:25:30|7959|7956.2|7959.7|7956.9|7959.7|7956.9|7959|7956.2|11
1641518740000|2022-01-07 01:25:40|7959.5|7956.7|7958.7|7955.9|7959.7|7956.9|7958.7|7955.9|6
1641518750000|2022-01-07 01:25:50|7958|7955.2|7958.7|7955.9|7959.5|7956.7|7958|7955.2|21
1641518760000|2022-01-07 01:26:00|7958.8|7956|7960.2|7957.4|7960.5|7957.7|7958.8|7956|24
1641518770000|2022-01-07 01:26:10|7960.3|7957.5|7958.7|7955.9|7960.7|7957.9|7958.5|7955.7|7
1641518780000|2022-01-07 01:26:20|7958.5|7955.7|7958.5|7955.7|7958.8|7956|7958.5|7955.7|10
1641518790000|2022-01-07 01:26:30|7958.7|7955.9|7959|7956.2|7959.5|7956.7|7958.5|7955.7|10
1641518800000|2022-01-07 01:26:40|7959.2|7956.4|7958|7955.2|7959.5|7956.7|7958|7955.2|5
1641518810000|2022-01-07 01:26:50|7957.7|7954.9|7957.7|7954.9|7957.7|7954.9|7957.7|7954.9|22
1641518820000|2022-01-07 01:27:00|7958|7955.2|7958.2|7955.4|7958.7|7955.9|7958|7955.2|4
1641518830000|2022-01-07 01:27:10|7958|7955.2|7959.2|7956.4|7959.3|7956.5|7958|7955.2|21
1641518840000|2022-01-07 01:27:20|7959.8|7957|7959.7|7956.9|7960.7|7957.9|7959.7|7956.9|30
1641518850000|2022-01-07 01:27:30|7959.8|7957|7958.7|7955.9|7959.8|7957|7958.7|7955.9|9
1641518860000|2022-01-07 01:27:40|7958.5|7955.7|7958.7|7955.9|7958.7|7955.9|7958.2|7955.4|4
1641518870000|2022-01-07 01:27:50|7958|7955.2|7957.7|7954.9|7958|7955.2|7957.7|7954.9|5
1641518880000|2022-01-07 01:28:00|7956.7|7953.9|7956.7|7953.9|7956.7|7953.9|7956.7|7953.9|19
1641518890000|2022-01-07 01:28:10|7956.5|7953.7|7957|7954.2|7957.7|7954.9|7956.5|7953.7|15
1641518900000|2022-01-07 01:28:20|7957.2|7954.4|7957.5|7954.7|7957.5|7954.7|7956.7|7953.9|3
1641518910000|2022-01-07 01:28:30|7957.3|7954.5|7956.5|7953.7|7957.7|7954.9|7956.2|7953.4|9
1641518920000|2022-01-07 01:28:40|7956.3|7953.5|7955.7|7952.9|7956.3|7953.5|7955.7|7952.9|6
1641518930000|2022-01-07 01:28:50|||||||||8
1641518940000|2022-01-07 01:29:00|7955.2|7952.4|7954.7|7951.9|7955.2|7952.4|7954.7|7951.9|6
1641518950000|2022-01-07 01:29:10|7954.3|7951.5|7954.5|7951.7|7954.5|7951.7|7954|7951.2|7
1641518960000|2022-01-07 01:29:20|7954.7|7951.9|7954|7951.2|7954.7|7951.9|7954|7951.2|3
1641518970000|2022-01-07 01:29:30|7954.3|7951.5|7954.7|7951.9|7954.7|7951.9|7954|7951.2|5
1641518980000|2022-01-07 01:29:40|7954.8|7952|7955.7|7952.9|7956.3|7953.5|7954.8|7952|9
1641518990000|2022-01-07 01:29:50|7955.8|7953|7955.7|7952.9|7956|7953.2|7955.7|7952.9|7
1641519000000|2022-01-07 01:30:00|||||||||5
1641519010000|2022-01-07 01:30:10|7956|7953.2|7959|7956.2|7960.2|7957.4|7955.7|7952.9|35
1641519020000|2022-01-07 01:30:20|7959.2|7956.4|7959.3|7956.5|7959.7|7956.9|7958.7|7955.9|8
1641519030000|2022-01-07 01:30:30|7959|7956.2|7958.5|7955.7|7959|7956.2|7958|7955.2|11
1641519040000|2022-01-07 01:30:40|7958.3|7955.5|7959|7956.2|7959.5|7956.7|7957|7954.2|14
1641519050000|2022-01-07 01:30:50|7959.2|7956.4|7959.5|7956.7|7960|7957.2|7959|7956.2|4
1641519060000|2022-01-07 01:31:00|7959.7|7956.9|7961.7|7958.9|7962.7|7959.9|7959.3|7956.5|23
1641519070000|2022-01-07 01:31:10|7961.5|7958.7|7962.5|7959.7|7962.7|7959.9|7961.5|7958.7|24
1641519080000|2022-01-07 01:31:20|7962.3|7959.5|7962|7959.2|7962.7|7959.9|7962|7959.2|4
1641519090000|2022-01-07 01:31:30|7961.5|7958.7|7960.7|7957.9|7961.7|7958.9|7960.7|7957.9|6
1641519100000|2022-01-07 01:31:40|7960.3|7957.5|7960.1|7957.3|7960.3|7957.5|7959.3|7956.5|13
1641519110000|2022-01-07 01:31:50|7960|7957.2|7959.6|7956.8|7960|7957.2|7958.6|7955.8|7
1641519120000|2022-01-07 01:32:00|7959.5|7956.7|7959.6|7956.8|7960.1|7957.3|7959.5|7956.7|6
1641519130000|2022-01-07 01:32:10|7959.5|7956.7|7960.6|7957.8|7960.6|7957.8|7959.5|7956.7|5
1641519140000|2022-01-07 01:32:20|7960.5|7957.7|7958.6|7955.8|7960.6|7957.8|7958.6|7955.8|10
1641519150000|2022-01-07 01:32:30|7958.3|7955.5|7960|7957.2|7960|7957.2|7957.6|7954.8|18
1641519160000|2022-01-07 01:32:40|7960.6|7957.8|7963.1|7960.3|7963.3|7960.5|7960.5|7957.7|92
1641519170000|2022-01-07 01:32:50|7963|7960.2|7963.6|7960.8|7964.6|7961.8|7962.6|7959.8|111
1641519180000|2022-01-07 01:33:00|7964.1|7961.3|7965.6|7962.8|7966.6|7963.8|7964|7961.2|67
1641519190000|2022-01-07 01:33:10|7965.8|7963|7965.6|7962.8|7968.3|7965.5|7964|7961.2|94
1641519200000|2022-01-07 01:33:20|7965.5|7962.7|7965.5|7962.7|7965.5|7962.7|7964|7961.2|18
1641519210000|2022-01-07 01:33:30|7965.3|7962.5|7962.6|7959.8|7965.5|7962.7|7962.6|7959.8|42
1641519220000|2022-01-07 01:33:40|7963|7960.2|7965.6|7962.8|7965.6|7962.8|7963|7960.2|32
1641519230000|2022-01-07 01:33:50|7966|7963.2|7965.6|7962.8|7966.6|7963.8|7965.6|7962.8|6
1641519240000|2022-01-07 01:34:00|7966|7963.2|7963.6|7960.8|7966.3|7963.5|7963.6|7960.8|22
1641519250000|2022-01-07 01:34:10|7964|7961.2|7963.6|7960.8|7964.3|7961.5|7963.6|7960.8|33
1641519260000|2022-01-07 01:34:20|7963|7960.2|7964.6|7961.8|7964.6|7961.8|7963|7960.2|106
1641519270000|2022-01-07 01:34:30|7964.3|7961.5|7965.6|7962.8|7966.6|7963.8|7964.3|7961.5|34
1641519280000|2022-01-07 01:34:40|7966|7963.2|7965.1|7962.3|7966|7963.2|7965|7962.2|10
1641519290000|2022-01-07 01:34:50|7964.6|7961.8|7964.6|7961.8|7965.6|7962.8|7964.6|7961.8|4
1641519300000|2022-01-07 01:35:00|7964|7961.2|7963.6|7960.8|7964|7961.2|7962.6|7959.8|21
1641519310000|2022-01-07 01:35:10|7964|7961.2|7963.6|7960.8|7964.6|7961.8|7963|7960.2|14
1641519320000|2022-01-07 01:35:20|7964|7961.2|7964.8|7962|7965.3|7962.5|7963.6|7960.8|10
1641519330000|2022-01-07 01:35:30|7964.6|7961.8|7964.6|7961.8|7965.6|7962.8|7964.6|7961.8|14
1641519340000|2022-01-07 01:35:40|7964|7961.2|7967.6|7964.8|7967.6|7964.8|7963.5|7960.7|48
1641519350000|2022-01-07 01:35:50|7967.3|7964.5|7968.6|7965.8|7969.3|7966.5|7967.3|7964.5|34
1641519360000|2022-01-07 01:36:00|7969.3|7966.5|7968.6|7965.8|7969.3|7966.5|7968.3|7965.5|12
1641519370000|2022-01-07 01:36:10|7969|7966.2|7968.3|7965.5|7969.3|7966.5|7968.3|7965.5|24
1641519380000|2022-01-07 01:36:20|7967.6|7964.8|7968.6|7965.8|7968.6|7965.8|7967.6|7964.8|4
1641519390000|2022-01-07 01:36:30|7968.8|7966|7966.6|7963.8|7968.8|7966|7966.6|7963.8|23
1641519400000|2022-01-07 01:36:40|7966.8|7964|7967.8|7965|7967.8|7965|7965.8|7963|43
1641519410000|2022-01-07 01:36:50|7967.6|7964.8|7968.3|7965.5|7969.1|7966.3|7967.6|7964.8|14
1641519420000|2022-01-07 01:37:00|7968.8|7966|7968.6|7965.8|7969.3|7966.5|7968.6|7965.8|8
1641519430000|2022-01-07 01:37:10|7968.8|7966|7968.6|7965.8|7969.3|7966.5|7968.6|7965.8|5
1641519440000|2022-01-07 01:37:20|7968.5|7965.7|7966.3|7963.5|7968.5|7965.7|7966.3|7963.5|9
1641519450000|2022-01-07 01:37:30|7966.6|7963.8|7965.3|7962.5|7966.8|7964|7965.3|7962.5|4
1641519460000|2022-01-07 01:37:40|7964.3|7961.5|7963.3|7960.5|7965.3|7962.5|7963|7960.2|26
1641519470000|2022-01-07 01:37:50|7963.8|7961|7963.3|7960.5|7964.3|7961.5|7963|7960.2|18
1641519480000|2022-01-07 01:38:00|7963.6|7960.8|7962.6|7959.8|7963.6|7960.8|7961.6|7958.8|21
1641519490000|2022-01-07 01:38:10|7962.5|7959.7|7962.6|7959.8|7962.6|7959.8|7962|7959.2|12
1641519500000|2022-01-07 01:38:20|7962.1|7959.3|7963.8|7961|7964.3|7961.5|7962|7959.2|47
1641519510000|2022-01-07 01:38:30|7963.6|7960.8|7963.3|7960.5|7963.6|7960.8|7963.1|7960.3|13
1641519520000|2022-01-07 01:38:40|7963.1|7960.3|7962.6|7959.8|7963.6|7960.8|7962.6|7959.8|4
1641519530000|2022-01-07 01:38:50|7962.8|7960|7962.6|7959.8|7962.8|7960|7962.6|7959.8|7
1641519540000|2022-01-07 01:39:00|7962.5|7959.7|7962.6|7959.8|7962.6|7959.8|7962.1|7959.3|6
1641519550000|2022-01-07 01:39:10|7963.1|7960.3|7963.6|7960.8|7963.6|7960.8|7962.6|7959.8|15
1641519560000|2022-01-07 01:39:20|7963.1|7960.3|7962.6|7959.8|7963.3|7960.5|7962.6|7959.8|11
1641519570000|2022-01-07 01:39:30|7962.8|7960|7963.6|7960.8|7963.6|7960.8|7962.8|7960|2
1641519580000|2022-01-07 01:39:40|7963.5|7960.7|7962.6|7959.8|7963.5|7960.7|7962.5|7959.7|6
1641519590000|2022-01-07 01:39:50|7962.8|7960|7963.1|7960.3|7963.6|7960.8|7962.6|7959.8|8
1641519600000|2022-01-07 01:40:00|7963.3|7960.5|7964.3|7961.5|7964.6|7961.8|7963.3|7960.5|9
1641519610000|2022-01-07 01:40:10|7964.1|7961.3|7962.6|7959.8|7964.6|7961.8|7961.3|7958.5|299
1641519620000|2022-01-07 01:40:20|7961.8|7959|7963.6|7960.8|7963.6|7960.8|7961.6|7958.8|18
1641519630000|2022-01-07 01:40:30|7963.3|7960.5|7963.6|7960.8|7964.3|7961.5|7962.6|7959.8|12
1641519640000|2022-01-07 01:40:40|7963.8|7961|7964.6|7961.8|7964.6|7961.8|7963.6|7960.8|18
1641519650000|2022-01-07 01:40:50|7964.3|7961.5|7963.8|7961|7964.3|7961.5|7963.6|7960.8|7
1641519660000|2022-01-07 01:41:00|7964|7961.2|7963.3|7960.5|7964.6|7961.8|7963.3|7960.5|4
1641519670000|2022-01-07 01:41:10|7963.8|7961|7964.6|7961.8|7964.6|7961.8|7963.8|7961|11
1641519680000|2022-01-07 01:41:20|7964.8|7962|7964|7961.2|7965.6|7962.8|7964|7961.2|21
1641519690000|2022-01-07 01:41:30|7963.6|7960.8|7961.6|7958.8|7964.1|7961.3|7961.6|7958.8|21
1641519700000|2022-01-07 01:41:40|7960.9|7958.1|7959.6|7956.8|7960.9|7958.1|7958.6|7955.8|47
1641519710000|2022-01-07 01:41:50|7960|7957.2|7960.6|7957.8|7960.6|7957.8|7960|7957.2|12
1641519720000|2022-01-07 01:42:00|7960|7957.2|7957.1|7954.3|7960|7957.2|7957|7954.2|47
1641519730000|2022-01-07 01:42:10|7957|7954.2|7957.6|7954.8|7957.6|7954.8|7956.6|7953.8|21
1641519740000|2022-01-07 01:42:20|7957.5|7954.7|7956.6|7953.8|7957.6|7954.8|7956.6|7953.8|6
1641519750000|2022-01-07 01:42:30|7956.3|7953.5|7957.5|7954.7|7957.6|7954.8|7956.3|7953.5|6
1641519760000|2022-01-07 01:42:40|7957.3|7954.5|7956.1|7953.3|7957.3|7954.5|7956|7953.2|5
1641519770000|2022-01-07 01:42:50|7956|7953.2|7956|7953.2|7956.1|7953.3|7955.6|7952.8|3
1641519780000|2022-01-07 01:43:00|7956.6|7953.8|7956.6|7953.8|7956.6|7953.8|7955.6|7952.8|12
1641519790000|2022-01-07 01:43:10|7956.8|7954|7957.5|7954.7|7957.6|7954.8|7956.8|7954|6
1641519800000|2022-01-07 01:43:20|7957.6|7954.8|7957.1|7954.3|7957.6|7954.8|7956.6|7953.8|10
1641519810000|2022-01-07 01:43:30|7957.3|7954.5|7957.6|7954.8|7957.6|7954.8|7956.6|7953.8|5
1641519820000|2022-01-07 01:43:40|7958|7955.2|7956.6|7953.8|7958|7955.2|7956.6|7953.8|12
1641519830000|2022-01-07 01:43:50|7956.5|7953.7|7957.6|7954.8|7958|7955.2|7956.5|7953.7|30
1641519840000|2022-01-07 01:44:00|7959.3|7956.5|7959.6|7956.8|7960.3|7957.5|7958.6|7955.8|79
1641519850000|2022-01-07 01:44:10|7959.3|7956.5|7959.3|7956.5|7959.3|7956.5|7959.1|7956.3|4
1641519860000|2022-01-07 01:44:20|7959.6|7956.8|7956.6|7953.8|7959.6|7956.8|7956.6|7953.8|24
1641519870000|2022-01-07 01:44:30|7956.5|7953.7|7957.8|7955|7958.3|7955.5|7956|7953.2|63
1641519880000|2022-01-07 01:44:40|7958|7955.2|7958.3|7955.5|7959.3|7956.5|7957.6|7954.8|12
1641519890000|2022-01-07 01:44:50|7958.1|7955.3|7957.1|7954.3|7958.3|7955.5|7957.1|7954.3|9
1641519900000|2022-01-07 01:45:00|7957.3|7954.5|7958.3|7955.5|7958.3|7955.5|7957.3|7954.5|18
1641519910000|2022-01-07 01:45:10|7957.3|7954.5|7958.3|7955.5|7958.3|7955.5|7957.3|7954.5|8
1641519920000|2022-01-07 01:45:20|7957.8|7955|7957.3|7954.5|7957.8|7955|7957.3|7954.5|2
1641519930000|2022-01-07 01:45:30|7957.6|7954.8|7958.3|7955.5|7958.3|7955.5|7957.6|7954.8|2
1641519940000|2022-01-07 01:45:40|7958.1|7955.3|7958.3|7955.5|7958.3|7955.5|7958|7955.2|5
1641519950000|2022-01-07 01:45:50|7958.6|7955.8|7958.1|7955.3|7958.6|7955.8|7958.1|7955.3|2
1641519960000|2022-01-07 01:46:00|7957.8|7955|7957.8|7955|7957.8|7955|7957.6|7954.8|4
1641519970000|2022-01-07 01:46:10|7958|7955.2|7958.6|7955.8|7958.6|7955.8|7957.8|7955|3
1641519980000|2022-01-07 01:46:20|7959.3|7956.5|7959.3|7956.5|7959.3|7956.5|7959|7956.2|2
1641519990000|2022-01-07 01:46:30|7958.8|7956|7958.8|7956|7959.3|7956.5|7958.8|7956|4
1641520000000|2022-01-07 01:46:40|7959.3|7956.5|7959.8|7957|7959.8|7957|7958.6|7955.8|5
1641520010000|2022-01-07 01:46:50|7960|7957.2|7960.8|7958|7961.6|7958.8|7960|7957.2|8
1641520020000|2022-01-07 01:47:00|7961.3|7958.5|7961.6|7958.8|7961.6|7958.8|7961.3|7958.5|0
1641520030000|2022-01-07 01:47:10|||||||||5
1641520040000|2022-01-07 01:47:20|7961.8|7959|7962.6|7959.8|7962.6|7959.8|7961.8|7959|8
1641520050000|2022-01-07 01:47:30|7963|7960.2|7963.1|7960.3|7963.6|7960.8|7963|7960.2|12
1641520060000|2022-01-07 01:47:40|7962.6|7959.8|7962|7959.2|7963.1|7960.3|7961.3|7958.5|18
1641520070000|2022-01-07 01:47:50|7962.4|7959.6|7963.8|7961|7964.5|7961.7|7962.4|7959.6|44
1641520080000|2022-01-07 01:48:00|7963.6|7960.8|7962|7959.2|7963.6|7960.8|7961.8|7959|36
1641520090000|2022-01-07 01:48:10|7961.5|7958.7|7962|7959.2|7962|7959.2|7961|7958.2|3
1641520100000|2022-01-07 01:48:20|7963|7960.2|7963.8|7961|7964.7|7961.9|7963|7960.2|25
1641520110000|2022-01-07 01:48:30|7963.3|7960.5|7963.5|7960.7|7963.7|7960.9|7962.3|7959.5|11
1641520120000|2022-01-07 01:48:40|7963.3|7960.5|7962.5|7959.7|7963.3|7960.5|7962.3|7959.5|2
1641520130000|2022-01-07 01:48:50|7963|7960.2|7964|7961.2|7964.2|7961.4|7963|7960.2|3
1641520140000|2022-01-07 01:49:00|7963.8|7961|7963|7960.2|7964|7961.2|7963|7960.2|3
1641520150000|2022-01-07 01:49:10|7962.7|7959.9|7962|7959.2|7962.7|7959.9|7962|7959.2|2
1641520160000|2022-01-07 01:49:20|7962.2|7959.4|7962.2|7959.4|7962.2|7959.4|7962.2|7959.4|0
1641520170000|2022-01-07 01:49:30|7962|7959.2|7962.5|7959.7|7963|7960.2|7962|7959.2|14
1641520180000|2022-01-07 01:49:40|7962.3|7959.5|7961|7958.2|7962.3|7959.5|7961|7958.2|4
1641520190000|2022-01-07 01:49:50|7960.3|7957.5|7960|7957.2|7960.3|7957.5|7959.8|7957|9
1641520200000|2022-01-07 01:50:00|7959.8|7957|7959.3|7956.5|7959.8|7957|7959|7956.2|10
1641520210000|2022-01-07 01:50:10|7959.5|7956.7|7960.5|7957.7|7960.7|7957.9|7959.5|7956.7|6
1641520220000|2022-01-07 01:50:20|7960.3|7957.5|7961.3|7958.5|7961.7|7958.9|7959.7|7956.9|6
1641520230000|2022-01-07 01:50:30|7961.7|7958.9|7960.8|7958|7962.3|7959.5|7960.8|7958|3
1641520240000|2022-01-07 01:50:40|7961|7958.2|7961|7958.2|7962|7959.2|7960.8|7958|5
1641520250000|2022-01-07 01:50:50|7961.3|7958.5|7962|7959.2|7962|7959.2|7961.3|7958.5|2
1641520260000|2022-01-07 01:51:00|7961.8|7959|7962|7959.2|7963|7960.2|7961.8|7959|5
1641520270000|2022-01-07 01:51:10|7962.7|7959.9|7965|7962.2|7965|7962.2|7962.7|7959.9|26
1641520280000|2022-01-07 01:51:20|7965.3|7962.5|7967|7964.2|7967|7964.2|7965.3|7962.5|48
1641520290000|2022-01-07 01:51:30|7967.2|7964.4|7968.5|7965.7|7969|7966.2|7967.2|7964.4|26
1641520300000|2022-01-07 01:51:40|7969|7966.2|7968|7965.2|7969|7966.2|7968|7965.2|3
1641520310000|2022-01-07 01:51:50|7967.8|7965|7968|7965.2|7968|7965.2|7967.3|7964.5|17
1641520320000|2022-01-07 01:52:00|7967.8|7965|7969|7966.2|7969.3|7966.5|7967.8|7965|41
1641520330000|2022-01-07 01:52:10|7968.7|7965.9|7969.7|7966.9|7969.7|7966.9|7968.5|7965.7|75
1641520340000|2022-01-07 01:52:20|7969.2|7966.4|7969.3|7966.5|7969.3|7966.5|7969.2|7966.4|18
1641520350000|2022-01-07 01:52:30|7969.7|7966.9|7969.7|7966.9|7970.3|7967.5|7969.7|7966.9|13
1641520360000|2022-01-07 01:52:40|7969.3|7966.5|7970.3|7967.5|7970.3|7967.5|7969.3|7966.5|6
1641520370000|2022-01-07 01:52:50|7970.7|7967.9|7970.2|7967.4|7970.7|7967.9|7969.7|7966.9|8
1641520380000|2022-01-07 01:53:00|7970|7967.2|7968|7965.2|7970|7967.2|7966.7|7963.9|189
1641520390000|2022-01-07 01:53:10|7967.8|7965|7967|7964.2|7968|7965.2|7967|7964.2|1
1641520400000|2022-01-07 01:53:20|7966.5|7963.7|7966.7|7963.9|7966.7|7963.9|7966.5|7963.7|5
1641520410000|2022-01-07 01:53:30|7967|7964.2|7966.5|7963.7|7967|7964.2|7966.3|7963.5|2
1641520420000|2022-01-07 01:53:40|7966.3|7963.5|7967|7964.2|7967|7964.2|7966.3|7963.5|1
1641520430000|2022-01-07 01:53:50|7967.2|7964.4|7967|7964.2|7967.7|7964.9|7966.7|7963.9|9
1641520440000|2022-01-07 01:54:00|7967.7|7964.9|7965|7962.2|7967.7|7964.9|7965|7962.2|10
1641520450000|2022-01-07 01:54:10|7964.6|7961.8|7963.7|7960.9|7964.6|7961.8|7962.3|7959.5|13
1641520460000|2022-01-07 01:54:20|7963.5|7960.7|7963|7960.2|7964|7961.2|7963|7960.2|3
1641520470000|2022-01-07 01:54:30|7963.2|7960.4|7963.8|7961|7964|7961.2|7963.2|7960.4|0
1641520480000|2022-01-07 01:54:40|7963.6|7960.8|7963|7960.2|7963.7|7960.9|7963|7960.2|1
1641520490000|2022-01-07 01:54:50|7963.5|7960.7|7963|7960.2|7963.5|7960.7|7962.7|7959.9|6
1641520500000|2022-01-07 01:55:00|7964|7961.2|7962.8|7960|7964|7961.2|7962.7|7959.9|34
1641520510000|2022-01-07 01:55:10|7962.5|7959.7|7963|7960.2|7963|7960.2|7962|7959.2|7
1641520520000|2022-01-07 01:55:20|7963.8|7961|7965.2|7962.4|7965.5|7962.7|7963.8|7961|18
1641520530000|2022-01-07 01:55:30|7965.7|7962.9|7966|7963.2|7966|7963.2|7965|7962.2|3
1641520540000|2022-01-07 01:55:40|7965.8|7963|7966.7|7963.9|7966.7|7963.9|7965.8|7963|2
1641520550000|2022-01-07 01:55:50|7967|7964.2|7967|7964.2|7967.5|7964.7|7966.7|7963.9|7
1641520560000|2022-01-07 01:56:00|7967.7|7964.9|7968|7965.2|7968|7965.2|7967.2|7964.4|4
1641520570000|2022-01-07 01:56:10|7967.7|7964.9|7967.5|7964.7|7968|7965.2|7967.3|7964.5|9
1641520580000|2022-01-07 01:56:20|7967.7|7964.9|7970.8|7968|7971|7968.2|7967.3|7964.5|46
1641520590000|2022-01-07 01:56:30|7970.2|7967.4|7971.3|7968.5|7971.3|7968.5|7970|7967.2|38
1641520600000|2022-01-07 01:56:40|7971.7|7968.9|7970.7|7967.9|7971.7|7968.9|7970.7|7967.9|26
1641520610000|2022-01-07 01:56:50|7970.8|7968|7970.8|7968|7973.7|7970.9|7970.8|7968|51
1641520620000|2022-01-07 01:57:00|7971.3|7968.5|7970.3|7967.5|7971.3|7968.5|7970|7967.2|9
1641520630000|2022-01-07 01:57:10|7969.7|7966.9|7970.3|7967.5|7970.7|7967.9|7969.7|7966.9|15
1641520640000|2022-01-07 01:57:20|7971.3|7968.5|7971.8|7969|7971.8|7969|7971.3|7968.5|7
1641520650000|2022-01-07 01:57:30|7972|7969.2|7972.3|7969.5|7972.3|7969.5|7972|7969.2|5
1641520660000|2022-01-07 01:57:40|7972.8|7970|7972.2|7969.4|7972.8|7970|7971.7|7968.9|38
1641520670000|2022-01-07 01:57:50|7972|7969.2|7971.7|7968.9|7972.3|7969.5|7971.7|7968.9|14
1641520680000|2022-01-07 01:58:00|7971.3|7968.5|7971.3|7968.5|7971.7|7968.9|7970.3|7967.5|29
1641520690000|2022-01-07 01:58:10|7971.7|7968.9|7973.2|7970.4|7973.3|7970.5|7971.7|7968.9|21
1641520700000|2022-01-07 01:58:20|7973.3|7970.5|7973.3|7970.5|7973.7|7970.9|7972.7|7969.9|22
1641520710000|2022-01-07 01:58:30|7973.2|7970.4|7973.2|7970.4|7973.2|7970.4|7972.8|7970|5
1641520720000|2022-01-07 01:58:40|7972.7|7969.9|7972.7|7969.9|7973.2|7970.4|7972.7|7969.9|4
1641520730000|2022-01-07 01:58:50|7971.7|7968.9|7972.3|7969.5|7972.3|7969.5|7971.7|7968.9|12
1641520740000|2022-01-07 01:59:00|7972|7969.2|7972.3|7969.5|7972.3|7969.5|7971.3|7968.5|7
1641520750000|2022-01-07 01:59:10|7972.2|7969.4|7972.3|7969.5|7972.3|7969.5|7971.8|7969|3
1641520760000|2022-01-07 01:59:20|7972.2|7969.4|7972.2|7969.4|7972.3|7969.5|7971.7|7968.9|19
1641520770000|2022-01-07 01:59:30|7972|7969.2|7973.3|7970.5|7973.3|7970.5|7971.3|7968.5|33
1641520780000|2022-01-07 01:59:40|7973|7970.2|7972.8|7970|7973.3|7970.5|7972.7|7969.9|17
1641520790000|2022-01-07 01:59:50|7972.3|7969.5|7972.2|7969.4|7972.7|7969.9|7971.7|7968.9|29
1641520800000|2022-01-07 02:00:00|7971.7|7968.9|7970.7|7967.9|7972.3|7969.5|7970.3|7967.5|37
1641520810000|2022-01-07 02:00:10|7971.2|7968.4|7970.3|7967.5|7971.2|7968.4|7970.3|7967.5|17
1641520820000|2022-01-07 02:00:20|7970|7967.2|7968.7|7965.9|7970|7967.2|7968.3|7965.5|27
1641520830000|2022-01-07 02:00:30|7967.7|7964.9|7967.3|7964.5|7968.2|7965.4|7967.3|7964.5|7
1641520840000|2022-01-07 02:00:40|7967.7|7964.9|7966.7|7963.9|7967.7|7964.9|7966.7|7963.9|14
1641520850000|2022-01-07 02:00:50|7966.5|7963.7|7966.8|7964|7966.8|7964|7965.3|7962.5|23
1641520860000|2022-01-07 02:01:00|7966.7|7963.9|7965.2|7962.4|7966.7|7963.9|7964.8|7962|38
1641520870000|2022-01-07 02:01:10|7964.7|7961.9|7963.7|7960.9|7964.7|7961.9|7963.7|7960.9|10
1641520880000|2022-01-07 02:01:20|7962.8|7960|7963.3|7960.5|7963.3|7960.5|7962.8|7960|13
1641520890000|2022-01-07 02:01:30|7963.2|7960.4|7962.3|7959.5|7963.2|7960.4|7962.3|7959.5|13
1641520900000|2022-01-07 02:01:40|7962.2|7959.4|7961.3|7958.5|7962.2|7959.4|7961.3|7958.5|24
1641520910000|2022-01-07 02:01:50|7961.2|7958.4|7960.3|7957.5|7961.3|7958.5|7960.3|7957.5|7
1641520920000|2022-01-07 02:02:00|7961|7958.2|7960.3|7957.5|7961.3|7958.5|7960.3|7957.5|9
1641520930000|2022-01-07 02:02:10|7960|7957.2|7958.2|7955.4|7960|7957.2|7958.2|7955.4|22
1641520940000|2022-01-07 02:02:20|7958.3|7955.5|7958.8|7956|7958.8|7956|7957.7|7954.9|10
1641520950000|2022-01-07 02:02:30|7958.7|7955.9|7958.7|7955.9|7958.8|7956|7958.3|7955.5|9
1641520960000|2022-01-07 02:02:40|7957.8|7955|7956.7|7953.9|7958.2|7955.4|7956.3|7953.5|22
1641520970000|2022-01-07 02:02:50|7956.3|7953.5|7956.3|7953.5|7956.3|7953.5|7956.3|7953.5|0
1641520980000|2022-01-07 02:03:00|7955.7|7952.9|7955|7952.2|7956.3|7953.5|7954.3|7951.5|27
1641520990000|2022-01-07 02:03:10|7955.7|7952.9|7954.7|7951.9|7955.8|7953|7954.3|7951.5|14
1641521000000|2022-01-07 02:03:20|7954.3|7951.5|7954.3|7951.5|7955.3|7952.5|7954.2|7951.4|12
1641521010000|2022-01-07 02:03:30|7954.2|7951.4|7953.7|7950.9|7954.7|7951.9|7953.7|7950.9|17
1641521020000|2022-01-07 02:03:40|7953.3|7950.5|7955.3|7952.5|7955.3|7952.5|7953.3|7950.5|12
1641521030000|2022-01-07 02:03:50|7955.1|7952.3|7954.6|7951.8|7955.3|7952.5|7954.6|7951.8|1
1641521040000|2022-01-07 02:04:00|7954.8|7952|7955.6|7952.8|7955.6|7952.8|7954.8|7952|6
1641521050000|2022-01-07 02:04:10|7956.3|7953.5|7956.6|7953.8|7956.6|7953.8|7956.3|7953.5|1
1641521060000|2022-01-07 02:04:20|7956.3|7953.5|7955.6|7952.8|7956.3|7953.5|7955.3|7952.5|11
1641521070000|2022-01-07 02:04:30|7955.8|7953|7954.3|7951.5|7955.8|7953|7953.6|7950.8|23
1641521080000|2022-01-07 02:04:40|7953.6|7950.8|7953.1|7950.3|7953.6|7950.8|7952.6|7949.8|34
1641521090000|2022-01-07 02:04:50|7953|7950.2|7953.6|7950.8|7954.6|7951.8|7952.6|7949.8|137
1641521100000|2022-01-07 02:05:00|7953.5|7950.7|7953.3|7950.5|7953.8|7951|7952.6|7949.8|22
1641521110000|2022-01-07 02:05:10|7953.6|7950.8|7952.3|7949.5|7953.6|7950.8|7952.3|7949.5|4
1641521120000|2022-01-07 02:05:20|7952.1|7949.3|7952.3|7949.5|7952.3|7949.5|7951.6|7948.8|21
1641521130000|2022-01-07 02:05:30|7951.6|7948.8|7952.3|7949.5|7952.3|7949.5|7951.6|7948.8|3
1641521140000|2022-01-07 02:05:40|7952.8|7950|7952.3|7949.5|7952.8|7950|7952.3|7949.5|18
1641521150000|2022-01-07 02:05:50|7952|7949.2|7952.3|7949.5|7952.3|7949.5|7952|7949.2|1
1641521160000|2022-01-07 02:06:00|7952.7|7949.9|7953.8|7951|7954|7951.2|7952.7|7949.9|18
1641521170000|2022-01-07 02:06:10|7954|7951.2|7952.5|7949.7|7954|7951.2|7952|7949.2|7
1641521180000|2022-01-07 02:06:20|7953|7950.2|7952.3|7949.5|7953.3|7950.5|7951.8|7949|17
1641521190000|2022-01-07 02:06:30|7951.6|7948.8|7953.3|7950.5|7954.1|7951.3|7951.6|7948.8|12
1641521200000|2022-01-07 02:06:40|7953|7950.2|7952.3|7949.5|7953.3|7950.5|7951.8|7949|13
1641521210000|2022-01-07 02:06:50|7952.1|7949.3|7953.3|7950.5|7954|7951.2|7951.8|7949|11
1641521220000|2022-01-07 02:07:00|7954.3|7951.5|7955.8|7953|7956|7953.2|7954|7951.2|19
1641521230000|2022-01-07 02:07:10|7956|7953.2|7954.3|7951.5|7956|7953.2|7954.3|7951.5|16
1641521240000|2022-01-07 02:07:20|7954|7951.2|7953.3|7950.5|7954|7951.2|7952|7949.2|15
1641521250000|2022-01-07 02:07:30|7953.1|7950.3|7952.3|7949.5|7953.3|7950.5|7952.1|7949.3|4
1641521260000|2022-01-07 02:07:40|7951.8|7949|7952.3|7949.5|7952.3|7949.5|7951.3|7948.5|5
1641521270000|2022-01-07 02:07:50|7952.1|7949.3|7952.3|7949.5|7952.3|7949.5|7951.8|7949|0
1641521280000|2022-01-07 02:08:00|7952.5|7949.7|7951.3|7948.5|7953|7950.2|7951|7948.2|34
1641521290000|2022-01-07 02:08:10|7951.7|7948.9|7951.3|7948.5|7952.3|7949.5|7950.8|7948|16
1641521300000|2022-01-07 02:08:20|7951.7|7948.9|7950.1|7947.3|7952.3|7949.5|7950.1|7947.3|17
1641521310000|2022-01-07 02:08:30|7949.6|7946.8|7950|7947.2|7950.3|7947.5|7949.3|7946.5|31
1641521320000|2022-01-07 02:08:40|7950.3|7947.5|7950.5|7947.7|7951.3|7948.5|7950.3|7947.5|9
1641521330000|2022-01-07 02:08:50|7950.3|7947.5|7950.3|7947.5|7950.6|7947.8|7949.8|7947|3
1641521340000|2022-01-07 02:09:00|7950.6|7947.8|7949.8|7947|7950.8|7948|7949.3|7946.5|23
1641521350000|2022-01-07 02:09:10|7950.3|7947.5|7949.3|7946.5|7950.3|7947.5|7949|7946.2|14
1641521360000|2022-01-07 02:09:20|7949.1|7946.3|7949.3|7946.5|7950|7947.2|7948.8|7946|12
1641521370000|2022-01-07 02:09:30|7950|7947.2|7951.3|7948.5|7951.3|7948.5|7950|7947.2|9
1641521380000|2022-01-07 02:09:40|7951.1|7948.3|7951.3|7948.5|7951.3|7948.5|7950.8|7948|3
1641521390000|2022-01-07 02:09:50|7951.1|7948.3|7951.3|7948.5|7951.3|7948.5|7951.1|7948.3|2
1641521400000|2022-01-07 02:10:00|7951.7|7948.9|7954.3|7951.5|7954.3|7951.5|7951.7|7948.9|12
1641521410000|2022-01-07 02:10:10|7954.6|7951.8|7956.3|7953.5|7956.3|7953.5|7954.6|7951.8|21
1641521420000|2022-01-07 02:10:20|7956.7|7953.9|7955.3|7952.5|7957.3|7954.5|7955.3|7952.5|9
1641521430000|2022-01-07 02:10:30|7955.5|7952.7|7955.6|7952.8|7956.3|7953.5|7955.5|7952.7|10
1641521440000|2022-01-07 02:10:40|7956|7953.2|7957.3|7954.5|7958|7955.2|7956|7953.2|51
1641521450000|2022-01-07 02:10:50|7957.5|7954.7|7957.3|7954.5|7957.5|7954.7|7956.6|7953.8|11
1641521460000|2022-01-07 02:11:00|7957.1|7954.3|7957.3|7954.5|7958.6|7955.8|7956.3|7953.5|32
1641521470000|2022-01-07 02:11:10|7956.6|7953.8|7955.8|7953|7956.6|7953.8|7955.8|7953|16
1641521480000|2022-01-07 02:11:20|7956|7953.2|7955.8|7953|7956.3|7953.5|7955.8|7953|1
1641521490000|2022-01-07 02:11:30|7956.1|7953.3|7956.3|7953.5|7956.3|7953.5|7955.3|7952.5|3
1641521500000|2022-01-07 02:11:40|||||||||1
1641521510000|2022-01-07 02:11:50|7956.7|7953.9|7957.3|7954.5|7957.3|7954.5|7956.7|7953.9|8
1641521520000|2022-01-07 02:12:00|7958.3|7955.5|7957.3|7954.5|7958.3|7955.5|7957.1|7954.3|11
1641521530000|2022-01-07 02:12:10|7958.3|7955.5|7958.3|7955.5|7958.3|7955.5|7957.6|7954.8|6
1641521540000|2022-01-07 02:12:20|7959|7956.2|7959.3|7956.5|7959.6|7956.8|7958.8|7956|8
1641521550000|2022-01-07 02:12:30|7959.8|7957|7960.3|7957.5|7960.3|7957.5|7959.3|7956.5|5
1641521560000|2022-01-07 02:12:40|7960.8|7958|7959.1|7956.3|7961.1|7958.3|7959.1|7956.3|19
1641521570000|2022-01-07 02:12:50|7959.3|7956.5|7959.6|7956.8|7959.6|7956.8|7959.1|7956.3|5
1641521580000|2022-01-07 02:13:00|7960|7957.2|7961.3|7958.5|7962.1|7959.3|7960|7957.2|18
1641521590000|2022-01-07 02:13:10|7962|7959.2|7962.1|7959.3|7963.3|7960.5|7962|7959.2|14
1641521600000|2022-01-07 02:13:20|7962|7959.2|7963.1|7960.3|7963.3|7960.5|7961.6|7958.8|18
1641521610000|2022-01-07 02:13:30|7962.3|7959.5|7962.6|7959.8|7963.1|7960.3|7961.8|7959|12
1641521620000|2022-01-07 02:13:40|7963|7960.2|7963.1|7960.3|7963.6|7960.8|7962.6|7959.8|8
1641521630000|2022-01-07 02:13:50|7963.3|7960.5|7963.1|7960.3|7963.3|7960.5|7962.3|7959.5|5
1641521640000|2022-01-07 02:14:00|7963|7960.2|7961.3|7958.5|7963.1|7960.3|7961.3|7958.5|12
1641521650000|2022-01-07 02:14:10|7962|7959.2|7962.1|7959.3|7962.1|7959.3|7961.3|7958.5|11
1641521660000|2022-01-07 02:14:20|7961.6|7958.8|7960.1|7957.3|7961.8|7959|7959.6|7956.8|18
1641521670000|2022-01-07 02:14:30|7960.3|7957.5|7962.1|7959.3|7962.3|7959.5|7960.3|7957.5|6
1641521680000|2022-01-07 02:14:40|7961.6|7958.8|7961.1|7958.3|7961.6|7958.8|7961.1|7958.3|4
1641521690000|2022-01-07 02:14:50|7960.6|7957.8|7961.3|7958.5|7961.3|7958.5|7959.6|7956.8|13
1641521700000|2022-01-07 02:15:00|7961.6|7958.8|7961.3|7958.5|7961.6|7958.8|7961.1|7958.3|1
1641521710000|2022-01-07 02:15:10|7961.1|7958.3|7960.8|7958|7961.1|7958.3|7960.6|7957.8|2
1641521720000|2022-01-07 02:15:20|7960.6|7957.8|7960.1|7957.3|7960.6|7957.8|7959.3|7956.5|3
1641521730000|2022-01-07 02:15:30|7959.6|7956.8|7960.3|7957.5|7961.1|7958.3|7959.3|7956.5|9
1641521740000|2022-01-07 02:15:40|7960.1|7957.3|7959.3|7956.5|7960.6|7957.8|7959.3|7956.5|1
1641521750000|2022-01-07 02:15:50|7959.5|7956.7|7960.3|7957.5|7960.5|7957.7|7959.5|7956.7|2
1641521760000|2022-01-07 02:16:00|7960.5|7957.7|7960.6|7957.8|7961.6|7958.8|7960.5|7957.7|3
1641521770000|2022-01-07 02:16:10|7960.3|7957.5|7957.6|7954.8|7960.3|7957.5|7957.6|7954.8|17
1641521780000|2022-01-07 02:16:20|7957.3|7954.5|7955.3|7952.5|7957.3|7954.5|7954.5|7951.7|16
1641521790000|2022-01-07 02:16:30|7954.3|7951.5|7954.3|7951.5|7954.3|7951.5|7954.3|7951.5|3
1641521800000|2022-01-07 02:16:40|7955.3|7952.5|7955.3|7952.5|7955.8|7953|7955.3|7952.5|6
1641521810000|2022-01-07 02:16:50|7955.5|7952.7|7956.5|7953.7|7956.8|7954|7955.3|7952.5|16
1641521820000|2022-01-07 02:17:00|7956.8|7954|7955.8|7953|7956.8|7954|7955.3|7952.5|5
1641521830000|2022-01-07 02:17:10|7955.6|7952.8|7956.1|7953.3|7956.3|7953.5|7954.3|7951.5|13
1641521840000|2022-01-07 02:17:20|7956.3|7953.5|7957.1|7954.3|7957.3|7954.5|7956.3|7953.5|7
1641521850000|2022-01-07 02:17:30|7957.3|7954.5|7958.1|7955.3|7958.3|7955.5|7957.3|7954.5|6
1641521860000|2022-01-07 02:17:40|7958.3|7955.5|7959.3|7956.5|7959.3|7956.5|7958.3|7955.5|1
1641521870000|2022-01-07 02:17:50|7959.1|7956.3|7960.1|7957.3|7960.1|7957.3|7959.1|7956.3|4
1641521880000|2022-01-07 02:18:00|7960|7957.2|7961.3|7958.5|7961.3|7958.5|7960|7957.2|11
1641521890000|2022-01-07 02:18:10|||||||||2
1641521900000|2022-01-07 02:18:20|7961.5|7958.7|7962.3|7959.5|7962.3|7959.5|7961.3|7958.5|3
1641521910000|2022-01-07 02:18:30|7963.3|7960.5|7963.1|7960.3|7963.3|7960.5|7963.1|7960.3|11
1641521920000|2022-01-07 02:18:40|7963.3|7960.5|7962.3|7959.5|7963.3|7960.5|7962.3|7959.5|1
1641521930000|2022-01-07 02:18:50|7962.5|7959.7|7963.3|7960.5|7963.3|7960.5|7962.5|7959.7|2
1641521940000|2022-01-07 02:19:00|7963.1|7960.3|7963.1|7960.3|7963.3|7960.5|7962.3|7959.5|7
1641521950000|2022-01-07 02:19:10|7963.3|7960.5|7963.3|7960.5|7963.3|7960.5|7963.3|7960.5|4
1641521960000|2022-01-07 02:19:20|7963.1|7960.3|7962.6|7959.8|7963.1|7960.3|7962.6|7959.8|3
1641521970000|2022-01-07 02:19:30|7962.9|7960.1|7965.5|7962.7|7966.3|7963.5|7962.9|7960.1|25
1641521980000|2022-01-07 02:19:40|7966|7963.2|7965.3|7962.5|7966|7963.2|7965.3|7962.5|8
1641521990000|2022-01-07 02:19:50|7965|7962.2|7965.3|7962.5|7965.7|7962.9|7965|7962.2|12
1641522000000|2022-01-07 02:20:00|7965.5|7962.7|7965.3|7962.5|7965.5|7962.7|7965.3|7962.5|9
1641522010000|2022-01-07 02:20:10|7965.5|7962.7|7965.6|7962.8|7966.5|7963.7|7965.5|7962.7|11
1641522020000|2022-01-07 02:20:20|7965.8|7963|7966.3|7963.5|7966.3|7963.5|7965.5|7962.7|5
1641522030000|2022-01-07 02:20:30|7966.1|7963.3|7965.5|7962.7|7966.1|7963.3|7965.3|7962.5|11
1641522040000|2022-01-07 02:20:40|7966.3|7963.5|7966.3|7963.5|7966.3|7963.5|7966.3|7963.5|4
1641522050000|2022-01-07 02:20:50|7966.7|7963.9|7966.1|7963.3|7966.7|7963.9|7966.1|7963.3|9
1641522060000|2022-01-07 02:21:00|7966.3|7963.5|7965.3|7962.5|7966.3|7963.5|7965.3|7962.5|5
1641522070000|2022-01-07 02:21:10|7965.8|7963|7965.3|7962.5|7966|7963.2|7965.3|7962.5|6
1641522080000|2022-01-07 02:21:20|7965.5|7962.7|7965.3|7962.5|7965.5|7962.7|7965.3|7962.5|3
1641522100000|2022-01-07 02:21:40|7965.1|7962.3|7964.3|7961.5|7965.1|7962.3|7962.3|7959.5|25
1641522110000|2022-01-07 02:21:50|7963.8|7961|7963.3|7960.5|7963.8|7961|7963.3|7960.5|3
1641522120000|2022-01-07 02:22:00|7963.5|7960.7|7963.3|7960.5|7964.1|7961.3|7963.3|7960.5|3
1641522130000|2022-01-07 02:22:10|7963.5|7960.7|7964.3|7961.5|7964.3|7961.5|7963.3|7960.5|16
1641522140000|2022-01-07 02:22:20|7964.1|7961.3|7963.3|7960.5|7964.1|7961.3|7963.3|7960.5|2
1641522170000|2022-01-07 02:22:50|7963|7960.2|7962.3|7959.5|7963|7960.2|7962.1|7959.3|4
1641522180000|2022-01-07 02:23:00|7962.5|7959.7|7963.3|7960.5|7964.3|7961.5|7962.5|7959.7|7
1641522190000|2022-01-07 02:23:10|7963.8|7961|7964.3|7961.5|7964.3|7961.5|7963.8|7961|1
1641522200000|2022-01-07 02:23:20|7964.5|7961.7|7964.6|7961.8|7965.3|7962.5|7964.5|7961.7|5
1641522210000|2022-01-07 02:23:30|7964.3|7961.5|7964.5|7961.7|7964.5|7961.7|7964.3|7961.5|0
1641522220000|2022-01-07 02:23:40|7964.8|7962|7964.3|7961.5|7964.8|7962|7964.3|7961.5|1
1641522230000|2022-01-07 02:23:50|7964.5|7961.7|7963.3|7960.5|7964.5|7961.7|7963.3|7960.5|3
1641522240000|2022-01-07 02:24:00|7963.5|7960.7|7963.8|7961|7964.3|7961.5|7963.5|7960.7|6
1641522250000|2022-01-07 02:24:10|7963.3|7960.5|7964|7961.2|7964.3|7961.5|7963.3|7960.5|3
1641522260000|2022-01-07 02:24:20|7963.8|7961|7963.3|7960.5|7963.8|7961|7963.3|7960.5|0
1641522270000|2022-01-07 02:24:30|7963.5|7960.7|7963.3|7960.5|7963.5|7960.7|7963.3|7960.5|1
1641522280000|2022-01-07 02:24:40|7964|7961.2|7963.5|7960.7|7964|7961.2|7963.3|7960.5|1
1641522290000|2022-01-07 02:24:50|7963.3|7960.5|7963.3|7960.5|7963.3|7960.5|7963.3|7960.5|0
1641522300000|2022-01-07 02:25:00|7963.1|7960.3|7961.3|7958.5|7963.1|7960.3|7961.3|7958.5|5
1641522310000|2022-01-07 02:25:10|7961.5|7958.7|7961.3|7958.5|7961.5|7958.7|7961.3|7958.5|8
1641522320000|2022-01-07 02:25:20|7961.1|7958.3|7960.3|7957.5|7961.1|7958.3|7960.3|7957.5|3
1641522330000|2022-01-07 02:25:30|7960.5|7957.7|7960.3|7957.5|7960.8|7958|7960.3|7957.5|6
1641522340000|2022-01-07 02:25:40|||||||||1
1641522350000|2022-01-07 02:25:50|7959.3|7956.5|7960.1|7957.3|7960.3|7957.5|7959.3|7956.5|5
1641522360000|2022-01-07 02:26:00|7959.6|7956.8|7959.3|7956.5|7960.6|7957.8|7959.3|7956.5|28
1641522370000|2022-01-07 02:26:10|7959.6|7956.8|7960.3|7957.5|7960.3|7957.5|7959.3|7956.5|24
1641522380000|2022-01-07 02:26:20|7961.3|7958.5|7960.3|7957.5|7961.3|7958.5|7960.3|7957.5|13
1641522390000|2022-01-07 02:26:30|7960.6|7957.8|7960.6|7957.8|7960.6|7957.8|7960.3|7957.5|1
1641522400000|2022-01-07 02:26:40|7960.3|7957.5|7960.3|7957.5|7960.6|7957.8|7960.3|7957.5|0
1641522410000|2022-01-07 02:26:50|7961.3|7958.5|7961.3|7958.5|7961.3|7958.5|7961.3|7958.5|8
1641522420000|2022-01-07 02:27:00|7961.1|7958.3|7960.3|7957.5|7961.1|7958.3|7960.3|7957.5|1
1641522430000|2022-01-07 02:27:10|7960.6|7957.8|7960.6|7957.8|7961|7958.2|7960.6|7957.8|0
1641522440000|2022-01-07 02:27:20|7961|7958.2|7961.3|7958.5|7961.3|7958.5|7961|7958.2|2
1641522450000|2022-01-07 02:27:30|||||||||1
1641522460000|2022-01-07 02:27:40|7960.6|7957.8|7961.3|7958.5|7962.1|7959.3|7960.3|7957.5|31
1641522470000|2022-01-07 02:27:50|7961.6|7958.8|7962|7959.2|7962|7959.2|7961.3|7958.5|4
1641522480000|2022-01-07 02:28:00|7962.3|7959.5|7965.3|7962.5|7965.3|7962.5|7962.3|7959.5|9
1641522490000|2022-01-07 02:28:10|7965.7|7962.9|7965.3|7962.5|7966.3|7963.5|7965.3|7962.5|26
1641522500000|2022-01-07 02:28:20|7965.6|7962.8|7966.3|7963.5|7966.3|7963.5|7965.6|7962.8|2
1641522510000|2022-01-07 02:28:30|7966.1|7963.3|7965.3|7962.5|7966.1|7963.3|7965.3|7962.5|5
1641522520000|2022-01-07 02:28:40|7965.5|7962.7|7965.3|7962.5|7965.6|7962.8|7965.3|7962.5|2
1641522530000|2022-01-07 02:28:50|7965.6|7962.8|7965.3|7962.5|7965.6|7962.8|7965.3|7962.5|0
1641522540000|2022-01-07 02:29:00|7965.5|7962.7|7965.8|7963|7966.3|7963.5|7965.3|7962.5|4
1641522550000|2022-01-07 02:29:10|7965.5|7962.7|7965.5|7962.7|7966|7963.2|7965.3|7962.5|1
1641522560000|2022-01-07 02:29:20|7965.3|7962.5|7966|7963.2|7966|7963.2|7965.3|7962.5|2
1641522570000|2022-01-07 02:29:30|7965.3|7962.5|7965.3|7962.5|7965.3|7962.5|7965.3|7962.5|6
1641522590000|2022-01-07 02:29:50|7964.9|7962.1|7964.3|7961.5|7964.9|7962.1|7964.3|7961.5|9
1641522600000|2022-01-07 02:30:00|7964.1|7961.3|7966.3|7963.5|7966.3|7963.5|7963.5|7960.7|18
1641522610000|2022-01-07 02:30:10|7966.1|7963.3|7966.3|7963.5|7966.8|7964|7966.1|7963.3|9
1641522620000|2022-01-07 02:30:20|7966.1|7963.3|7965.1|7962.3|7966.1|7963.3|7964.3|7961.5|17
1641522630000|2022-01-07 02:30:30|7964.9|7962.1|7964.3|7961.5|7964.9|7962.1|7962.6|7959.8|6
1641522640000|2022-01-07 02:30:40|7964.5|7961.7|7962.3|7959.5|7964.8|7962|7962.3|7959.5|12
1641522650000|2022-01-07 02:30:50|7963.8|7961|7965.3|7962.5|7965.6|7962.8|7963.1|7960.3|41
1641522660000|2022-01-07 02:31:00|7965.5|7962.7|7965.6|7962.8|7966.3|7963.5|7964.6|7961.8|11
1641522670000|2022-01-07 02:31:10|7965.8|7963|7965.3|7962.5|7966.3|7963.5|7965.3|7962.5|5
1641522680000|2022-01-07 02:31:20|7965.5|7962.7|7965.3|7962.5|7965.8|7963|7965.3|7962.5|3
1641522690000|2022-01-07 02:31:30|7966.1|7963.3|7966.3|7963.5|7966.3|7963.5|7965.3|7962.5|3
1641522700000|2022-01-07 02:31:40|7966.5|7963.7|7969.3|7966.5|7969.3|7966.5|7966.5|7963.7|24
1641522710000|2022-01-07 02:31:50|7968.9|7966.1|7968.3|7965.5|7968.9|7966.1|7968.1|7965.3|6
1641522720000|2022-01-07 02:32:00|7968.1|7965.3|7966.6|7963.8|7968.1|7965.3|7966.6|7963.8|10
1641522730000|2022-01-07 02:32:10|7966.8|7964|7966.5|7963.7|7967|7964.2|7966.3|7963.5|2
1641522740000|2022-01-07 02:32:20|7966.7|7963.9|7966.3|7963.5|7967|7964.2|7966.3|7963.5|5
1641522750000|2022-01-07 02:32:30|7966.5|7963.7|7969.1|7966.3|7969.3|7966.5|7966.5|7963.7|19
1641522760000|2022-01-07 02:32:40|7969.3|7966.5|7967.6|7964.8|7969.3|7966.5|7967.3|7964.5|7
1641522770000|2022-01-07 02:32:50|7967.8|7965|7968.3|7965.5|7968.3|7965.5|7967.6|7964.8|8
1641522780000|2022-01-07 02:33:00|7967.6|7964.8|7968.3|7965.5|7968.3|7965.5|7966.3|7963.5|22
1641522790000|2022-01-07 02:33:10|7967.6|7964.8|7965.6|7962.8|7967.6|7964.8|7965.6|7962.8|11
1641522800000|2022-01-07 02:33:20|7965.1|7962.3|7965.8|7963|7965.8|7963|7965.1|7962.3|8
1641522810000|2022-01-07 02:33:30|7966.1|7963.3|7966.3|7963.5|7966.3|7963.5|7966.1|7963.3|1
1641522820000|2022-01-07 02:33:40|7966.7|7963.9|7969.3|7966.5|7969.6|7966.8|7966.7|7963.9|32
1641522830000|2022-01-07 02:33:50|7969.5|7966.7|7971.6|7968.8|7972.1|7969.3|7969.5|7966.7|45
1641522840000|2022-01-07 02:34:00|7971.3|7968.5|7970.3|7967.5|7972.2|7969.4|7970.3|7967.5|46
1641522850000|2022-01-07 02:34:10|7971.3|7968.5|7971.6|7968.8|7972.3|7969.5|7970.3|7967.5|23
1641522860000|2022-01-07 02:34:20|7971.9|7969.1|7974|7971.2|7974|7971.2|7971.3|7968.5|32
1641522870000|2022-01-07 02:34:30|7973.3|7970.5|7972.3|7969.5|7973.3|7970.5|7972.3|7969.5|70
1641522880000|2022-01-07 02:34:40|7971|7968.2|7971.3|7968.5|7972.3|7969.5|7970.8|7968|41
1641522890000|2022-01-07 02:34:50|7971.6|7968.8|7974.3|7971.5|7974.3|7971.5|7971.6|7968.8|26
1641522900000|2022-01-07 02:35:00|7974|7971.2|7973.8|7971|7974.1|7971.3|7973.3|7970.5|32
1641522910000|2022-01-07 02:35:10|7973.6|7970.8|7974.1|7971.3|7975.3|7972.5|7973.6|7970.8|24
1641522920000|2022-01-07 02:35:20|7973.9|7971.1|7973.3|7970.5|7974.3|7971.5|7973.3|7970.5|12
1641522930000|2022-01-07 02:35:30|7973.1|7970.3|7973.1|7970.3|7974.6|7971.8|7972.3|7969.5|29
1641522940000|2022-01-07 02:35:40|7973.3|7970.5|7972.8|7970|7973.6|7970.8|7972.6|7969.8|18
1641522950000|2022-01-07 02:35:50|7973.6|7970.8|7973.6|7970.8|7973.8|7971|7973.6|7970.8|8
1641522960000|2022-01-07 02:36:00|7973.8|7971|7973.3|7970.5|7974.6|7971.8|7973.3|7970.5|38
1641522970000|2022-01-07 02:36:10|7973.8|7971|7972.6|7969.8|7973.8|7971|7972.6|7969.8|15
1641522980000|2022-01-07 02:36:20|7972.8|7970|7972.3|7969.5|7973.1|7970.3|7972.3|7969.5|3
1641522990000|2022-01-07 02:36:30|7972.1|7969.3|7970.3|7967.5|7972.1|7969.3|7970.3|7967.5|41
1641523000000|2022-01-07 02:36:40|7970.6|7967.8|7970.3|7967.5|7970.8|7968|7970.1|7967.3|5
1641523010000|2022-01-07 02:36:50|7970.6|7967.8|7971.3|7968.5|7971.3|7968.5|7970.6|7967.8|4
1641523020000|2022-01-07 02:37:00|7971.1|7968.3|7969.6|7966.8|7971.1|7968.3|7969.6|7966.8|22
1641523030000|2022-01-07 02:37:10|7969.3|7966.5|7970.1|7967.3|7970.3|7967.5|7968.6|7965.8|19
1641523040000|2022-01-07 02:37:20|7970.3|7967.5|7971.3|7968.5|7971.8|7969|7970.1|7967.3|13
1641523050000|2022-01-07 02:37:30|7971.1|7968.3|7971.3|7968.5|7971.3|7968.5|7971.1|7968.3|20
1641523060000|2022-01-07 02:37:40|7971.6|7968.8|7972.3|7969.5|7972.6|7969.8|7971.6|7968.8|2
1641523070000|2022-01-07 02:37:50|7972.1|7969.3|7971.6|7968.8|7972.1|7969.3|7971.6|7968.8|4
1641523080000|2022-01-07 02:38:00|7971.3|7968.5|7972.3|7969.5|7972.3|7969.5|7971.3|7968.5|5
1641523090000|2022-01-07 02:38:10|7972.8|7970|7972.6|7969.8|7973.1|7970.3|7972.6|7969.8|11
1641523100000|2022-01-07 02:38:20|7972.3|7969.5|7972.3|7969.5|7972.3|7969.5|7972.3|7969.5|2
1641523110000|2022-01-07 02:38:30|7971.6|7968.8|7972.3|7969.5|7972.6|7969.8|7971.6|7968.8|15
1641523120000|2022-01-07 02:38:40|7973|7970.2|7973.1|7970.3|7973.6|7970.8|7973|7970.2|6
1641523130000|2022-01-07 02:38:50|7973.3|7970.5|7974.1|7971.3|7974.8|7972|7972.8|7970|11
1641523140000|2022-01-07 02:39:00|7974.3|7971.5|7975.1|7972.3|7975.6|7972.8|7973.6|7970.8|43
1641523150000|2022-01-07 02:39:10|7974.9|7972.1|7976.3|7973.5|7977.3|7974.5|7974.6|7971.8|112
1641523160000|2022-01-07 02:39:20|7976.6|7973.8|7976.3|7973.5|7977.6|7974.8|7975.6|7972.8|25
1641523170000|2022-01-07 02:39:30|7975.6|7972.8|7976.3|7973.5|7976.6|7973.8|7975.6|7972.8|13
1641523180000|2022-01-07 02:39:40|7976.1|7973.3|7974.6|7971.8|7976.3|7973.5|7974.3|7971.5|12
1641523190000|2022-01-07 02:39:50|7974.8|7972|7975.3|7972.5|7976.1|7973.3|7974.3|7971.5|17
1641523200000|2022-01-07 02:40:00|7975.6|7972.8|7975.6|7972.8|7976.6|7973.8|7975.6|7972.8|18
1641523210000|2022-01-07 02:40:10|7976.3|7973.5|7976.3|7973.5|7976.3|7973.5|7975.6|7972.8|9
1641523220000|2022-01-07 02:40:20|7976.1|7973.3|7976.3|7973.5|7976.6|7973.8|7975.6|7972.8|4
1641523230000|2022-01-07 02:40:30|7975.9|7973.1|7975.3|7972.5|7975.9|7973.1|7975.3|7972.5|5
1641523240000|2022-01-07 02:40:40|7974.6|7971.8|7974.6|7971.8|7975.3|7972.5|7974.6|7971.8|13
1641523250000|2022-01-07 02:40:50|7975.1|7972.3|7977.3|7974.5|7977.6|7974.8|7975|7972.2|22
1641523260000|2022-01-07 02:41:00|7977.6|7974.8|7977.3|7974.5|7977.6|7974.8|7976.1|7973.3|21
1641523270000|2022-01-07 02:41:10|7977.1|7974.3|7975.6|7972.8|7977.6|7974.8|7975.6|7972.8|29
1641523280000|2022-01-07 02:41:20|7976.1|7973.3|7976.3|7973.5|7976.6|7973.8|7975.3|7972.5|33
1641523290000|2022-01-07 02:41:30|7976.1|7973.3|7975.6|7972.8|7976.3|7973.5|7975.1|7972.3|18
1641523300000|2022-01-07 02:41:40|7975.3|7972.5|7975.3|7972.5|7975.3|7972.5|7975.3|7972.5|8
1641523310000|2022-01-07 02:41:50|7975.1|7972.3|7975.1|7972.3|7975.3|7972.5|7974.6|7971.8|5
1641523320000|2022-01-07 02:42:00|7975.3|7972.5|7975.6|7972.8|7975.6|7972.8|7975.1|7972.3|3
1641523330000|2022-01-07 02:42:10|7975.3|7972.5|7974.6|7971.8|7975.3|7972.5|7974.3|7971.5|10
1641523340000|2022-01-07 02:42:20|7975.1|7972.3|7976.6|7973.8|7976.6|7973.8|7975.1|7972.3|27
1641523350000|2022-01-07 02:42:30|7976.3|7973.5|7976.6|7973.8|7977.3|7974.5|7976.1|7973.3|11
1641523360000|2022-01-07 02:42:40|7976|7973.2|7977.1|7974.3|7977.3|7974.5|7975.6|7972.8|25
1641523370000|2022-01-07 02:42:50|7977.6|7974.8|7977.6|7974.8|7977.6|7974.8|7977.1|7974.3|7
1641523380000|2022-01-07 02:43:00|7977.2|7974.4|7977.6|7974.8|7977.6|7974.8|7976.9|7974.1|42
1641523390000|2022-01-07 02:43:10|7977.9|7975.1|7978.6|7975.8|7978.9|7976.1|7977.6|7974.8|47
1641523400000|2022-01-07 02:43:20|7978.9|7976.1|7978.6|7975.8|7978.9|7976.1|7978.6|7975.8|2
1641523410000|2022-01-07 02:43:30|7978.9|7976.1|7978.2|7975.4|7978.9|7976.1|7978.2|7975.4|11
1641523420000|2022-01-07 02:43:40|7977.9|7975.1|7977.9|7975.1|7977.9|7975.1|7977.6|7974.8|12
1641523430000|2022-01-07 02:43:50|7977.4|7974.6|7977.4|7974.6|7977.6|7974.8|7977.4|7974.6|3
1641523440000|2022-01-07 02:44:00|7977.6|7974.8|7977.9|7975.1|7978.2|7975.4|7976.9|7974.1|45
1641523450000|2022-01-07 02:44:10|7978.6|7975.8|7978.9|7976.1|7979.2|7976.4|7978.2|7975.4|26
1641523460000|2022-01-07 02:44:20|7978.7|7975.9|7977.9|7975.1|7978.9|7976.1|7977.9|7975.1|4
1641523470000|2022-01-07 02:44:30|||||||||4
1641523480000|2022-01-07 02:44:40|7978.2|7975.4|7977.9|7975.1|7978.4|7975.6|7977.9|7975.1|4
1641523490000|2022-01-07 02:44:50|||||||||2
1641523500000|2022-01-07 02:45:00|7976.9|7974.1|7977.1|7974.3|7977.1|7974.3|7976.9|7974.1|27
1641523510000|2022-01-07 02:45:10|7977.3|7974.5|7977.1|7974.3|7977.6|7974.8|7976.9|7974.1|2
1641523520000|2022-01-07 02:45:20|7977.3|7974.5|7976.9|7974.1|7977.4|7974.6|7976.9|7974.1|4
1641523530000|2022-01-07 02:45:30|7976.7|7973.9|7974.9|7972.1|7976.7|7973.9|7974.9|7972.1|46
1641523540000|2022-01-07 02:45:40|7975.3|7972.5|7972.9|7970.1|7975.3|7972.5|7972.7|7969.9|34
1641523550000|2022-01-07 02:45:50|7973.6|7970.8|7972.9|7970.1|7973.6|7970.8|7972.2|7969.4|48
1641523560000|2022-01-07 02:46:00|7972.7|7969.9|7972.2|7969.4|7972.9|7970.1|7972.2|7969.4|23
1641523570000|2022-01-07 02:46:10|7971.4|7968.6|7971.9|7969.1|7971.9|7969.1|7971.4|7968.6|7
1641523580000|2022-01-07 02:46:20|7971.6|7968.8|7971.9|7969.1|7971.9|7969.1|7971.2|7968.4|6
1641523590000|2022-01-07 02:46:30|7971.2|7968.4|7971.2|7968.4|7971.9|7969.1|7970.2|7967.4|15
1641523600000|2022-01-07 02:46:40|7970.9|7968.1|7971.9|7969.1|7972.9|7970.1|7970.9|7968.1|22
1641523610000|2022-01-07 02:46:50|7972.9|7970.1|7973.1|7970.3|7973.9|7971.1|7972.9|7970.1|20
1641523620000|2022-01-07 02:47:00|7973.3|7970.5|7972.9|7970.1|7973.9|7971.1|7971.9|7969.1|17
1641523630000|2022-01-07 02:47:10|7972.7|7969.9|7973.9|7971.1|7974.4|7971.6|7972.7|7969.9|11
1641523640000|2022-01-07 02:47:20|7974.1|7971.3|7974.9|7972.1|7974.9|7972.1|7974.1|7971.3|7
1641523650000|2022-01-07 02:47:30|7975.1|7972.3|7974.9|7972.1|7975.4|7972.6|7974.9|7972.1|2
1641523660000|2022-01-07 02:47:40|7974.7|7971.9|7974.9|7972.1|7974.9|7972.1|7974.1|7971.3|6
1641523670000|2022-01-07 02:47:50|7974.7|7971.9|7975.9|7973.1|7975.9|7973.1|7974.2|7971.4|17
1641523680000|2022-01-07 02:48:00|7976.4|7973.6|7975.9|7973.1|7976.9|7974.1|7975.9|7973.1|9
1641523690000|2022-01-07 02:48:10|7976.2|7973.4|7975.9|7973.1|7976.9|7974.1|7975.9|7973.1|6
1641523700000|2022-01-07 02:48:20|7975.7|7972.9|7975.2|7972.4|7975.7|7972.9|7975.2|7972.4|4
1641523710000|2022-01-07 02:48:30|7975.6|7972.8|7975.9|7973.1|7975.9|7973.1|7975.6|7972.8|3
1641523720000|2022-01-07 02:48:40|7976.2|7973.4|7975.9|7973.1|7976.9|7974.1|7975.9|7973.1|20
1641523730000|2022-01-07 02:48:50|||||||||1
1641523740000|2022-01-07 02:49:00|7975.7|7972.9|7974.9|7972.1|7975.7|7972.9|7974.4|7971.6|12
1641523750000|2022-01-07 02:49:10|7975.1|7972.3|7976.4|7973.6|7976.4|7973.6|7975.1|7972.3|3
1641523760000|2022-01-07 02:49:20|7976.6|7973.8|7976.9|7974.1|7977.2|7974.4|7976.6|7973.8|4
1641523770000|2022-01-07 02:49:30|7976.7|7973.9|7976.2|7973.4|7977.7|7974.9|7975.9|7973.1|78
1641523780000|2022-01-07 02:49:40|7976.6|7973.8|7976.9|7974.1|7976.9|7974.1|7976.4|7973.6|10
1641523790000|2022-01-07 02:49:50|7976.7|7973.9|7976.9|7974.1|7976.9|7974.1|7976.7|7973.9|0
1641523800000|2022-01-07 02:50:00|7976.7|7973.9|7977.4|7974.6|7977.9|7975.1|7976.4|7973.6|20
1641523810000|2022-01-07 02:50:10|7977.6|7974.8|7976.4|7973.6|7977.9|7975.1|7976.4|7973.6|22
1641523820000|2022-01-07 02:50:20|7976.6|7973.8|7976.9|7974.1|7976.9|7974.1|7976.4|7973.6|8
1641523830000|2022-01-07 02:50:30|7977.2|7974.4|7976.9|7974.1|7977.4|7974.6|7976.9|7974.1|6
1641523840000|2022-01-07 02:50:40|7977.4|7974.6|7977.4|7974.6|7977.9|7975.1|7976.9|7974.1|31
1641523850000|2022-01-07 02:50:50|7977.6|7974.8|7977.7|7974.9|7977.9|7975.1|7977.4|7974.6|2
1641523860000|2022-01-07 02:51:00|7977.9|7975.1|7976.9|7974.1|7977.9|7975.1|7976.9|7974.1|4
1641523870000|2022-01-07 02:51:10|7977.4|7974.6|7977.4|7974.6|7977.9|7975.1|7977.2|7974.4|5
1641523880000|2022-01-07 02:51:20|7977.2|7974.4|7977.4|7974.6|7977.4|7974.6|7976.9|7974.1|12
1641523890000|2022-01-07 02:51:30|7977.2|7974.4|7977.2|7974.4|7977.4|7974.6|7977.2|7974.4|3
1641523900000|2022-01-07 02:51:40|7977.6|7974.8|7976.9|7974.1|7977.6|7974.8|7976.9|7974.1|17
1641523910000|2022-01-07 02:51:50|7976.5|7973.7|7977.2|7974.4|7977.6|7974.8|7976.5|7973.7|14
1641523920000|2022-01-07 02:52:00|7977.6|7974.8|7976.7|7973.9|7977.9|7975.1|7976.7|7973.9|22
1641523930000|2022-01-07 02:52:10|7976.5|7973.7|7976.9|7974.1|7976.9|7974.1|7976.2|7973.4|4
1641523940000|2022-01-07 02:52:20|7976.7|7973.9|7976.2|7973.4|7976.7|7973.9|7976.2|7973.4|4
1641523950000|2022-01-07 02:52:30|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|1
1641523960000|2022-01-07 02:52:40|7975.2|7972.4|7974.4|7971.6|7975.2|7972.4|7973.9|7971.1|36
1641523970000|2022-01-07 02:52:50|7974.2|7971.4|7974.4|7971.6|7974.4|7971.6|7974.2|7971.4|6
1641523980000|2022-01-07 02:53:00|7974.9|7972.1|7974.7|7971.9|7974.9|7972.1|7974.2|7971.4|6
1641523990000|2022-01-07 02:53:10|7974.4|7971.6|7971.2|7968.4|7974.8|7971.6|7971.2|7968.4|71
1641524000000|2022-01-07 02:53:20|7971.6|7968.8|7973.9|7971.1|7973.9|7971.1|7971.6|7968.8|8
1641524010000|2022-01-07 02:53:30|7973.7|7970.9|7973.9|7971.1|7973.9|7971.1|7973.7|7970.9|2
1641524020000|2022-01-07 02:53:40|7973.7|7970.9|7973.9|7971.1|7974.2|7971.4|7973.2|7970.4|6
1641524030000|2022-01-07 02:53:50|7973.7|7970.9|7972.9|7970.1|7973.7|7970.9|7972.9|7970.1|2
1641524040000|2022-01-07 02:54:00|7973.2|7970.4|7974.4|7971.6|7974.7|7971.9|7973.2|7970.4|14
1641524050000|2022-01-07 02:54:10|7974.6|7971.8|7975.2|7972.4|7975.6|7972.8|7973.9|7971.1|9
1641524060000|2022-01-07 02:54:20|7974.9|7972.1|7974.4|7971.6|7975.4|7972.6|7974.2|7971.4|7
1641524070000|2022-01-07 02:54:30|7974.7|7971.9|7975.7|7972.9|7976.2|7973.4|7973.9|7971.1|14
1641524080000|2022-01-07 02:54:40|7975.9|7973.1|7977.2|7974.4|7977.2|7974.4|7975.9|7973.1|10
1641524090000|2022-01-07 02:54:50|7976.9|7974.1|7973.9|7971.1|7976.9|7974.1|7973.9|7971.1|14
1641524100000|2022-01-07 02:55:00|7973.7|7970.9|7976.7|7973.9|7976.9|7974.1|7973.7|7970.9|39
1641524110000|2022-01-07 02:55:10|7976.9|7974.1|7976.7|7973.9|7977.2|7974.4|7976.2|7973.4|24
1641524120000|2022-01-07 02:55:20|7976.2|7973.4|7975.9|7973.1|7976.9|7974.1|7975.7|7972.9|4
1641524130000|2022-01-07 02:55:30|7976.9|7974.1|7975.7|7972.9|7977.2|7974.4|7975.7|7972.9|15
1641524140000|2022-01-07 02:55:40|7975.9|7973.1|7976.2|7973.4|7976.2|7973.4|7975.7|7972.9|5
1641524150000|2022-01-07 02:55:50|7976.4|7973.6|7977.7|7974.9|7977.7|7974.9|7976.4|7973.6|4
1641524160000|2022-01-07 02:56:00|7977.9|7975.1|7977.7|7974.9|7977.9|7975.1|7977.2|7974.4|6
1641524170000|2022-01-07 02:56:10|7977.9|7975.1|7977.2|7974.4|7978.2|7975.4|7977.2|7974.4|8
1641524180000|2022-01-07 02:56:20|||||||||1
1641524190000|2022-01-07 02:56:30|7978.2|7975.4|7978.2|7975.4|7978.2|7975.4|7977.7|7974.9|8
1641524200000|2022-01-07 02:56:40|7978.7|7975.9|7978.2|7975.4|7979.2|7976.4|7978.2|7975.4|36
1641524210000|2022-01-07 02:56:50|7977.9|7975.1|7976.9|7974.1|7977.9|7975.1|7976.9|7974.1|8
1641524220000|2022-01-07 02:57:00|7976.7|7973.9|7976.2|7973.4|7977.7|7974.9|7976.2|7973.4|19
1641524230000|2022-01-07 02:57:10|7976.5|7973.7|7976.2|7973.4|7976.7|7973.9|7976.2|7973.4|2
1641524240000|2022-01-07 02:57:20|7975.4|7972.6|7977.2|7974.4|7977.2|7974.4|7975.2|7972.4|12
1641524250000|2022-01-07 02:57:30|7977.6|7974.8|7976.7|7973.9|7978.2|7975.4|7976.7|7973.9|16
1641524260000|2022-01-07 02:57:40|7976.9|7974.1|7976.2|7973.4|7976.9|7974.1|7976.2|7973.4|4
1641524270000|2022-01-07 02:57:50|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|1
1641524300000|2022-01-07 02:58:20|7975.2|7972.4|7974.2|7971.4|7975.2|7972.4|7973.9|7971.1|10
1641524310000|2022-01-07 02:58:30|7973.9|7971.1|7973.9|7971.1|7973.9|7971.1|7973.9|7971.1|0
1641524320000|2022-01-07 02:58:40|7973.2|7970.4|7973.2|7970.4|7973.2|7970.4|7973.2|7970.4|2
1641524330000|2022-01-07 02:58:50|7972.9|7970.1|7973.2|7970.4|7973.4|7970.6|7972.9|7970.1|4
1641524340000|2022-01-07 02:59:00|7973.6|7970.8|7973.9|7971.1|7973.9|7971.1|7973.4|7970.6|5
1641524350000|2022-01-07 02:59:10|7973.2|7970.4|7973.2|7970.4|7973.4|7970.6|7973.2|7970.4|3
1641524360000|2022-01-07 02:59:20|7972.9|7970.1|7973.2|7970.4|7973.4|7970.6|7972.9|7970.1|6
1641524370000|2022-01-07 02:59:30|7973.4|7970.6|7973.9|7971.1|7974.2|7971.4|7973.2|7970.4|5
1641524380000|2022-01-07 02:59:40|7973.7|7970.9|7973.2|7970.4|7973.7|7970.9|7973.2|7970.4|3
1641524390000|2022-01-07 02:59:50|7972.9|7970.1|7974.2|7971.4|7974.2|7971.4|7972.9|7970.1|5
1641524400000|2022-01-07 03:00:00|7974.4|7971.6|7975.2|7972.4|7975.9|7973.1|7974.2|7971.4|16
1641524410000|2022-01-07 03:00:10|7974.2|7971.4|7976.9|7974.1|7977.4|7974.6|7974.2|7971.4|22
1641524420000|2022-01-07 03:00:20|||||||||2
1641524430000|2022-01-07 03:00:30|7977.2|7974.4|7977.4|7974.6|7977.6|7974.8|7976.9|7974.1|16
1641524440000|2022-01-07 03:00:40|7977.6|7974.8|7976.9|7974.1|7977.6|7974.8|7976.9|7974.1|2
1641524450000|2022-01-07 03:00:50|7977.4|7974.6|7977.4|7974.6|7977.4|7974.6|7977.4|7974.6|14
1641524460000|2022-01-07 03:01:00|7977.6|7974.8|7977.2|7974.4|7977.6|7974.8|7976.2|7973.4|83
1641524470000|2022-01-07 03:01:10|7975.9|7973.1|7973.9|7971.1|7975.9|7973.1|7973.6|7970.8|24
1641524490000|2022-01-07 03:01:30|7974.1|7971.3|7973.9|7971.1|7974.4|7971.6|7973.9|7971.1|5
1641524500000|2022-01-07 03:01:40|7974.2|7971.4|7974.2|7971.4|7974.9|7972.1|7974.2|7971.4|6
1641524510000|2022-01-07 03:01:50|7973.9|7971.1|7973.9|7971.1|7974.4|7971.6|7973.9|7971.1|5
1641524520000|2022-01-07 03:02:00|7974.1|7971.3|7974.9|7972.1|7974.9|7972.1|7973.9|7971.1|4
1641524530000|2022-01-07 03:02:10|7975.6|7972.8|7974.9|7972.1|7975.6|7972.8|7974.9|7972.1|7
1641524550000|2022-01-07 03:02:30|||||||||1
1641524560000|2022-01-07 03:02:40|7974.7|7971.9|7974.9|7972.1|7974.9|7972.1|7974.3|7971.5|9
1641524570000|2022-01-07 03:02:50|7974.2|7971.4|7973.9|7971.1|7974.6|7971.8|7973.9|7971.1|4
1641524580000|2022-01-07 03:03:00|7974.1|7971.3|7974.6|7971.8|7974.9|7972.1|7973.9|7971.1|7
1641524590000|2022-01-07 03:03:10|7974.9|7972.1|7974.9|7972.1|7974.9|7972.1|7974.9|7972.1|0
1641524600000|2022-01-07 03:03:20|||||||||2
1641524610000|2022-01-07 03:03:30|7975.2|7972.4|7975.4|7972.6|7975.4|7972.6|7975.2|7972.4|8
1641524620000|2022-01-07 03:03:40|7975.2|7972.4|7975.6|7972.8|7975.6|7972.8|7974.9|7972.1|3
1641524630000|2022-01-07 03:03:50|7975.4|7972.6|7975.9|7973.1|7975.9|7973.1|7975.4|7972.6|8
1641524640000|2022-01-07 03:04:00|7976.6|7973.8|7977.4|7974.6|7977.9|7975.1|7976.4|7973.6|25
1641524650000|2022-01-07 03:04:10|7977.2|7974.4|7976.9|7974.1|7977.4|7974.6|7976.2|7973.4|5
1641524660000|2022-01-07 03:04:20|7977.1|7974.3|7977.6|7974.8|7977.6|7974.8|7977.1|7974.3|4
1641524670000|2022-01-07 03:04:30|7977.2|7974.4|7974.9|7972.1|7977.2|7974.4|7974.9|7972.1|9
1641524680000|2022-01-07 03:04:40|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|7975.4|7972.6|3
1641524690000|2022-01-07 03:04:50|7975.7|7972.9|7975.4|7972.6|7975.9|7973.1|7975.2|7972.4|9
1641524700000|2022-01-07 03:05:00|7975.9|7973.1|7976.9|7974.1|7976.9|7974.1|7975.9|7973.1|13
1641524710000|2022-01-07 03:05:10|7977.2|7974.4|7976.9|7974.1|7977.7|7974.9|7976.9|7974.1|14
1641524720000|2022-01-07 03:05:20|7977.2|7974.4|7978.2|7975.4|7978.2|7975.4|7977.2|7974.4|1
1641524730000|2022-01-07 03:05:30|7977.9|7975.1|7977.9|7975.1|7977.9|7975.1|7977.7|7974.9|4
1641524760000|2022-01-07 03:06:00|7977.7|7974.9|7976.9|7974.1|7977.7|7974.9|7976.7|7973.9|10
1641524770000|2022-01-07 03:06:10|7977.9|7975.1|7976.9|7974.1|7977.9|7975.1|7976.9|7974.1|7
1641524780000|2022-01-07 03:06:20|7977.2|7974.4|7977.9|7975.1|7977.9|7975.1|7976.9|7974.1|7
1641524790000|2022-01-07 03:06:30|7977.2|7974.4|7977.2|7974.4|7977.9|7975.1|7976.9|7974.1|17
1641524800000|2022-01-07 03:06:40|7977.4|7974.6|7977.2|7974.4|7977.7|7974.9|7976.9|7974.1|5
1641524810000|2022-01-07 03:06:50|7977.4|7974.6|7977.9|7975.1|7977.9|7975.1|7977.2|7974.4|4
1641524820000|2022-01-07 03:07:00|7978.2|7975.4|7979.9|7977.1|7980.9|7978.1|7978.2|7975.4|130
1641524830000|2022-01-07 03:07:10|7979.6|7976.8|7979.9|7977.1|7979.9|7977.1|7979.2|7976.4|8
1641524840000|2022-01-07 03:07:20|7980.4|7977.6|7979.2|7976.4|7980.6|7977.8|7979.2|7976.4|20
1641524850000|2022-01-07 03:07:30|7979.6|7976.8|7980.2|7977.4|7980.9|7978.1|7979.6|7976.8|16
1641524860000|2022-01-07 03:07:40|7980.4|7977.6|7979.9|7977.1|7980.4|7977.6|7979.9|7977.1|4
1641524870000|2022-01-07 03:07:50|7979.2|7976.4|7979.9|7977.1|7979.9|7977.1|7979.2|7976.4|28
1641524880000|2022-01-07 03:08:00|7979.7|7976.9|7978.9|7976.1|7979.7|7976.9|7978.9|7976.1|12
1641524890000|2022-01-07 03:08:10|7978.4|7975.6|7977.4|7974.6|7978.4|7975.6|7977.4|7974.6|12
1641524900000|2022-01-07 03:08:20|7977.2|7974.4|7977.2|7974.4|7977.9|7975.1|7977.2|7974.4|5
1641524910000|2022-01-07 03:08:30|7977.4|7974.6|7976.2|7973.4|7977.4|7974.6|7976.2|7973.4|2
1641524920000|2022-01-07 03:08:40|7975.9|7973.1|7974.9|7972.1|7976.4|7973.6|7974.9|7972.1|35
1641524930000|2022-01-07 03:08:50|7975.2|7972.4|7975.2|7972.4|7975.2|7972.4|7975.2|7972.4|2
1641524940000|2022-01-07 03:09:00|7974.9|7972.1|7974.9|7972.1|7974.9|7972.1|7974.2|7971.4|12
1641524950000|2022-01-07 03:09:10|7974.7|7971.9|7974.4|7971.6|7974.9|7972.1|7974.2|7971.4|12
1641524960000|2022-01-07 03:09:20|7974.7|7971.9|7974.9|7972.1|7974.9|7972.1|7974.7|7971.9|0
1641524970000|2022-01-07 03:09:30|7974.2|7971.4|7973.2|7970.4|7974.2|7971.4|7973.2|7970.4|16
1641524980000|2022-01-07 03:09:40|7973.9|7971.1|7972.9|7970.1|7973.9|7971.1|7972.9|7970.1|9
1641524990000|2022-01-07 03:09:50|||||||||2
1641525000000|2022-01-07 03:10:00|7973.7|7970.9|7973.2|7970.4|7973.7|7970.9|7973.2|7970.4|15
1641525010000|2022-01-07 03:10:10|7972.9|7970.1|7972.9|7970.1|7972.9|7970.1|7972.9|7970.1|2
1641525020000|2022-01-07 03:10:20|7973.2|7970.4|7973.2|7970.4|7973.2|7970.4|7973.2|7970.4|4
1641525030000|2022-01-07 03:10:30|7972.9|7970.1|7971.7|7968.9|7972.9|7970.1|7970.9|7968.1|49
1641525040000|2022-01-07 03:10:40|7971.9|7969.1|7971.2|7968.4|7971.9|7969.1|7971.2|7968.4|16
1641525050000|2022-01-07 03:10:50|7970.4|7967.6|7971.2|7968.4|7971.4|7968.6|7969.9|7967.1|21
1641525060000|2022-01-07 03:11:00|7970.9|7968.1|7970.9|7968.1|7971.2|7968.4|7970.9|7968.1|14
1641525070000|2022-01-07 03:11:10|||||||||1
1641525080000|2022-01-07 03:11:20|7970.2|7967.4|7970.6|7967.8|7970.6|7967.8|7969.9|7967.1|56
1641525090000|2022-01-07 03:11:30|7970.4|7967.6|7970.2|7967.4|7970.6|7967.8|7969.9|7967.1|5
1641525100000|2022-01-07 03:11:40|7969.6|7966.8|7968.9|7966.1|7969.9|7967.1|7968.7|7965.9|7
1641525110000|2022-01-07 03:11:50|7968.7|7965.9|7968.9|7966.1|7968.9|7966.1|7968.7|7965.9|3
1641525120000|2022-01-07 03:12:00|7968.7|7965.9|7969.9|7967.1|7969.9|7967.1|7968.7|7965.9|24
1641525130000|2022-01-07 03:12:10|7970.4|7967.6|7969.9|7967.1|7970.4|7967.6|7969.9|7967.1|12
1641525150000|2022-01-07 03:12:30|7970.2|7967.4|7970.6|7967.8|7970.6|7967.8|7970.2|7967.4|6
1641525160000|2022-01-07 03:12:40|7970.4|7967.6|7969.4|7966.6|7970.6|7967.8|7969.4|7966.6|13
1641525170000|2022-01-07 03:12:50|7969.2|7966.4|7968.9|7966.1|7969.6|7966.8|7968.9|7966.1|3
1641525180000|2022-01-07 03:13:00|||||||||1
1641525190000|2022-01-07 03:13:10|||||||||2
1641525200000|2022-01-07 03:13:20|7969.9|7967.1|7969.9|7967.1|7969.9|7967.1|7969.9|7967.1|4
1641525210000|2022-01-07 03:13:30|7968.9|7966.1|7968.9|7966.1|7969.4|7966.6|7968.9|7966.1|6
1641525230000|2022-01-07 03:13:50|7968.2|7965.4|7968.7|7965.9|7968.9|7966.1|7968.2|7965.4|14
1641525240000|2022-01-07 03:14:00|7968.5|7965.7|7971.1|7968.3|7971.2|7968.4|7968.2|7965.4|282
1641525250000|2022-01-07 03:14:10|7971.2|7968.4|7970.6|7967.8|7971.6|7968.8|7970.6|7967.8|30
1641525260000|2022-01-07 03:14:20|7970.2|7967.4|7970.6|7967.8|7970.6|7967.8|7969.2|7966.4|40
1641525270000|2022-01-07 03:14:30|7971.1|7968.3|7969.2|7966.4|7971.1|7968.3|7969.1|7966.3|6
1641525280000|2022-01-07 03:14:40|7969.6|7966.8|7969.2|7966.4|7969.6|7966.8|7969.2|7966.4|2
1641525290000|2022-01-07 03:14:50|7969.6|7966.8|7969.7|7966.9|7970.2|7967.4|7969.6|7966.8|5
1641525300000|2022-01-07 03:15:00|7970.1|7967.3|7969.6|7966.8|7970.2|7967.4|7969.2|7966.4|12
1641525310000|2022-01-07 03:15:10|7969.7|7966.9|7969.2|7966.4|7969.7|7966.9|7969.2|7966.4|10
1641525320000|2022-01-07 03:15:20|7968.6|7965.8|7967.2|7964.4|7968.6|7965.8|7967.2|7964.4|14
1641525330000|2022-01-07 03:15:30|||||||||9
1641525350000|2022-01-07 03:15:50|7968.9|7966.1|7968.2|7965.4|7968.9|7966.1|7968.1|7965.3|21
1641525360000|2022-01-07 03:16:00|7968.1|7965.3|7968.6|7965.8|7968.6|7965.8|7967.6|7964.8|3
1641525370000|2022-01-07 03:16:10|7968.9|7966.1|7969.1|7966.3|7969.7|7966.9|7968.9|7966.1|4
1641525380000|2022-01-07 03:16:20|7968.9|7966.1|7968.6|7965.8|7969.1|7966.3|7968.6|7965.8|3
1641525390000|2022-01-07 03:16:30|7969.1|7966.3|7968.6|7965.8|7969.2|7966.4|7968.6|7965.8|5
1641525400000|2022-01-07 03:16:40|7969.1|7966.3|7967.6|7964.8|7969.1|7966.3|7967.2|7964.4|35
1641525410000|2022-01-07 03:16:50|7967.2|7964.4|7968.2|7965.4|7968.6|7965.8|7966.6|7963.8|17
1641525420000|2022-01-07 03:17:00|7968.1|7965.3|7969.1|7966.3|7969.6|7966.8|7968.1|7965.3|14
1641525430000|2022-01-07 03:17:10|7968.9|7966.1|7969.6|7966.8|7970.1|7967.3|7968.6|7965.8|9
1641525440000|2022-01-07 03:17:20|7969.2|7966.4|7969.2|7966.4|7969.2|7966.4|7968.2|7965.4|12
1641525450000|2022-01-07 03:17:30|7969.4|7966.6|7969.6|7966.8|7969.7|7966.9|7969.2|7966.4|15
1641525460000|2022-01-07 03:17:40|7969.7|7966.9|7966.6|7963.8|7969.7|7966.9|7966.2|7963.4|17
1641525470000|2022-01-07 03:17:50|7966.2|7963.4|7966.2|7963.4|7966.2|7963.4|7966.2|7963.4|0
1641525480000|2022-01-07 03:18:00|7965.6|7962.8|7964.2|7961.4|7965.6|7962.8|7964.2|7961.4|22
1641525490000|2022-01-07 03:18:10|7964.1|7961.3|7963.6|7960.8|7964.2|7961.4|7963.6|7960.8|3
1641525500000|2022-01-07 03:18:20|7964.2|7961.4|7964.2|7961.4|7964.2|7961.4|7964.1|7961.3|5
1641525510000|2022-01-07 03:18:30|7964.9|7962.1|7964.9|7962.1|7964.9|7962.1|7964.9|7962.1|10
1641525520000|2022-01-07 03:18:40|7965.2|7962.4|7964.6|7961.8|7965.2|7962.4|7964.6|7961.8|7
1641525530000|2022-01-07 03:18:50|7964.2|7961.4|7964.2|7961.4|7964.2|7961.4|7963.6|7960.8|15
1641525540000|2022-01-07 03:19:00|7964.9|7962.1|7965.6|7962.8|7965.6|7962.8|7964.9|7962.1|7
1641525550000|2022-01-07 03:19:10|7965.2|7962.4|7966.2|7963.4|7966.2|7963.4|7965.2|7962.4|60
1641525560000|2022-01-07 03:19:20|7966.4|7963.6|7968.2|7965.4|7968.7|7965.9|7966.2|7963.4|29
1641525570000|2022-01-07 03:19:30|||||||||4
1641525580000|2022-01-07 03:19:40|7967.9|7965.1|7967.2|7964.4|7968.2|7965.4|7967.2|7964.4|5
1641525590000|2022-01-07 03:19:50|7967.5|7964.7|7969.9|7967.1|7970.9|7968.1|7967.2|7964.4|267
1641525600000|2022-01-07 03:20:00|7970.2|7967.4|7969.9|7967.1|7970.9|7968.1|7969.9|7967.1|31
1641525610000|2022-01-07 03:20:10|7969.6|7966.8|7970.9|7968.1|7970.9|7968.1|7968.9|7966.1|21
1641525620000|2022-01-07 03:20:20|7970.3|7967.5|7971.6|7968.8|7971.6|7968.8|7970.3|7967.5|82
1641525630000|2022-01-07 03:20:30|7972.3|7969.5|7972.1|7969.3|7972.6|7969.8|7971.9|7969.1|12
1641525640000|2022-01-07 03:20:40|7971.9|7969.1|7974.3|7971.5|7974.3|7971.5|7971.3|7968.5|329
1641525650000|2022-01-07 03:20:50|7973.3|7970.5|7973.3|7970.5|7973.8|7971|7973.3|7970.5|28
1641525660000|2022-01-07 03:21:00|7972.6|7969.8|7970.1|7967.3|7973.3|7970.5|7970.1|7967.3|102
1641525670000|2022-01-07 03:21:10|7970.3|7967.5|7968.6|7965.8|7970.6|7967.8|7968.3|7965.5|9
1641525680000|2022-01-07 03:21:20|7969.1|7966.3|7969.1|7966.3|7969.3|7966.5|7969.1|7966.3|10
1641525690000|2022-01-07 03:21:30|7969.3|7966.5|7970.6|7967.8|7970.6|7967.8|7969.3|7966.5|4
1641525700000|2022-01-07 03:21:40|7970.8|7968|7970.6|7967.8|7971.6|7968.8|7970.6|7967.8|14
1641525710000|2022-01-07 03:21:50|7970.4|7967.6|7972.6|7969.8|7972.6|7969.8|7970.4|7967.6|15
1641525720000|2022-01-07 03:22:00|7972.1|7969.3|7973.3|7970.5|7973.3|7970.5|7972.1|7969.3|84
1641525730000|2022-01-07 03:22:10|7974.3|7971.5|7973.3|7970.5|7974.8|7972|7973.3|7970.5|30
1641525740000|2022-01-07 03:22:20|7973.4|7970.6|7973.9|7971.1|7973.9|7971.1|7973.3|7970.5|5
1641525750000|2022-01-07 03:22:30|7973.8|7971|7971.9|7969.1|7973.8|7971|7971.9|7969.1|14
1641525760000|2022-01-07 03:22:40|7972.1|7969.3|7971.9|7969.1|7972.9|7970.1|7971.8|7969|12
1641525770000|2022-01-07 03:22:50|7971.8|7969|7975.9|7973.1|7976.3|7973.5|7970.8|7968|70
1641525780000|2022-01-07 03:23:00|7975.6|7972.8|7974.4|7971.6|7975.9|7973.1|7974.4|7971.6|28
1641525790000|2022-01-07 03:23:10|7974.6|7971.8|7974.9|7972.1|7974.9|7972.1|7974.3|7971.5|9
1641525800000|2022-01-07 03:23:20|||||||||5
1641525810000|2022-01-07 03:23:30|7974.3|7971.5|7974.9|7972.1|7974.9|7972.1|7974.3|7971.5|9
1641525820000|2022-01-07 03:23:40|7974.8|7972|7972.9|7970.1|7974.8|7972|7972.9|7970.1|12
1641525840000|2022-01-07 03:24:00|7973.8|7971|7975.9|7973.1|7976.9|7974.1|7973.8|7971|24
1641525850000|2022-01-07 03:24:10|7976.1|7973.3|7976.9|7974.1|7976.9|7974.1|7976.1|7973.3|7
1641525860000|2022-01-07 03:24:20|7976.8|7974|7977.9|7975.1|7977.9|7975.1|7976.4|7973.6|19
1641525870000|2022-01-07 03:24:30|7977.8|7975|7978.9|7976.1|7981.9|7979.1|7977.4|7974.6|200
1641525880000|2022-01-07 03:24:40|7977.9|7975.1|7981.9|7979.1|7981.9|7979.1|7977.9|7975.1|36
1641525890000|2022-01-07 03:24:50|7981.8|7979|7981.8|7979|7982.3|7979.5|7980.9|7978.1|32
1641525900000|2022-01-07 03:25:00|7981.3|7978.5|7980.9|7978.1|7982.3|7979.5|7980.9|7978.1|28
1641525910000|2022-01-07 03:25:10|7980.8|7978|7980.9|7978.1|7980.9|7978.1|7979.9|7977.1|15
1641525920000|2022-01-07 03:25:20|7980.8|7978|7979.9|7977.1|7980.8|7978|7979.9|7977.1|4
1641525930000|2022-01-07 03:25:30|7980.3|7977.5|7979.9|7977.1|7980.6|7977.8|7979.9|7977.1|18
1641525940000|2022-01-07 03:25:40|7979.8|7977|7979.4|7976.6|7979.9|7977.1|7979.4|7976.6|17
1641525950000|2022-01-07 03:25:50|7979.3|7976.5|7978.9|7976.1|7979.9|7977.1|7978.6|7975.8|8
1641525960000|2022-01-07 03:26:00|7979.1|7976.3|7977.9|7975.1|7979.1|7976.3|7977.9|7975.1|12
1641525970000|2022-01-07 03:26:10|7977.6|7974.8|7976.9|7974.1|7977.9|7975.1|7976.6|7973.8|2
1641525980000|2022-01-07 03:26:20|7976.4|7973.6|7976.9|7974.1|7976.9|7974.1|7975.3|7972.5|30
1641525990000|2022-01-07 03:26:30|7976.8|7974|7975.9|7973.1|7976.9|7974.1|7975.9|7973.1|7
1641526000000|2022-01-07 03:26:40|7976.3|7973.5|7977.3|7974.5|7978.3|7975.5|7975.9|7973.1|13
1641526010000|2022-01-07 03:26:50|7976.9|7974.1|7977.1|7974.3|7977.3|7974.5|7975.9|7973.1|5
1641526020000|2022-01-07 03:27:00|7977.4|7974.6|7976.9|7974.1|7977.4|7974.6|7976.9|7974.1|4
1641526030000|2022-01-07 03:27:10|7976.6|7973.8|7977.9|7975.1|7977.9|7975.1|7976.6|7973.8|4
1641526040000|2022-01-07 03:27:20|7977.6|7974.8|7977.9|7975.1|7977.9|7975.1|7977.6|7974.8|1
1641526050000|2022-01-07 03:27:30|7977.8|7975|7977.4|7974.6|7977.8|7975|7977.4|7974.6|2
1641526060000|2022-01-07 03:27:40|7977.6|7974.8|7977.8|7975|7977.9|7975.1|7977.3|7974.5|2
1641526070000|2022-01-07 03:27:50|7977.6|7974.8|7977.9|7975.1|7977.9|7975.1|7977.4|7974.6|1
1641526080000|2022-01-07 03:28:00|7977.8|7975|7977.3|7974.5|7977.8|7975|7976.9|7974.1|3
1641526090000|2022-01-07 03:28:10|7976.9|7974.1|7978.3|7975.5|7978.3|7975.5|7976.9|7974.1|5
1641526100000|2022-01-07 03:28:20|7978.9|7976.1|7980.1|7977.3|7980.3|7977.5|7978.9|7976.1|19
1641526110000|2022-01-07 03:28:30|7980.3|7977.5|7980.9|7978.1|7980.9|7978.1|7980.3|7977.5|11
1641526120000|2022-01-07 03:28:40|7981.3|7978.5|7981.9|7979.1|7982.4|7979.6|7979.9|7977.1|79
1641526130000|2022-01-07 03:28:50|7981.8|7979|7981.3|7978.5|7981.9|7979.1|7981.3|7978.5|4
1641526140000|2022-01-07 03:29:00|7980.3|7977.5|7979.9|7977.1|7980.4|7977.6|7979.9|7977.1|8
1641526150000|2022-01-07 03:29:10|7980.1|7977.3|7978.9|7976.1|7980.1|7977.3|7978.9|7976.1|11
1641526160000|2022-01-07 03:29:20|7978.8|7976|7979.8|7977|7979.8|7977|7978.8|7976|21
1641526170000|2022-01-07 03:29:30|7979.6|7976.8|7979.3|7976.5|7979.8|7977|7979.3|7976.5|2
1641526180000|2022-01-07 03:29:40|7979.4|7976.6|7979.3|7976.5|7979.9|7977.1|7979.3|7976.5|3
1641526190000|2022-01-07 03:29:50|7978.8|7976|7978.9|7976.1|7979.3|7976.5|7978.8|7976|7
1641526200000|2022-01-07 03:30:00|7979.1|7976.3|7977.8|7975|7979.9|7977.1|7976.9|7974.1|130
1641526210000|2022-01-07 03:30:10|7978.5|7974.5|7977.9|7975.1|7978.9|7976.1|7977.9|7974.5|20
1641526220000|2022-01-07 03:30:20|7978.9|7976.1|7978.8|7976|7978.9|7976.1|7978.8|7976|12
1641526230000|2022-01-07 03:30:30|7978.9|7976.1|7977.9|7975.1|7978.9|7976.1|7977.9|7975.1|3
1641526240000|2022-01-07 03:30:40|7977.8|7975|7979.9|7977.1|7979.9|7977.1|7977.8|7975|338
1641526250000|2022-01-07 03:30:50|7980.4|7977.6|7980.9|7978.1|7981.6|7978.8|7980.4|7977.6|17
1641526260000|2022-01-07 03:31:00|7980.4|7977.6|7979.9|7977.1|7980.9|7978.1|7979.9|7977.1|31
1641526270000|2022-01-07 03:31:10|7980.3|7977.5|7980.9|7978.1|7980.9|7978.1|7980.3|7977.5|4
1641526280000|2022-01-07 03:31:20|7981.8|7979|7981.1|7978.3|7981.9|7979.1|7980.9|7978.1|48
1641526290000|2022-01-07 03:31:30|7982|7979.2|7982.1|7979.3|7982.6|7979.8|7981.6|7978.8|51
1641526300000|2022-01-07 03:31:40|7981.9|7979.1|7981.3|7978.5|7981.9|7979.1|7981.3|7978.5|18
1641526310000|2022-01-07 03:31:50|7981.1|7978.3|7981.6|7978.8|7982.1|7979.3|7980.6|7977.8|20
1641526320000|2022-01-07 03:32:00|7982.1|7979.3|7983.1|7980.3|7983.1|7980.3|7981.3|7978.5|59
1641526330000|2022-01-07 03:32:10|7982.6|7979.8|7985.3|7982.5|7987.3|7984.5|7982.6|7979.8|300
1641526340000|2022-01-07 03:32:20|7985.1|7982.3|7985.6|7982.8|7986.3|7983.5|7985.1|7982.3|23
1641526350000|2022-01-07 03:32:30|7985.8|7983|7982.5|7979.7|7985.9|7983.1|7982.5|7979.7|26
1641526360000|2022-01-07 03:32:40|7982.1|7979.3|7979.1|7976.3|7982.1|7979.3|7978.9|7976.1|80
1641526370000|2022-01-07 03:32:50|7978.9|7976.1|7979.9|7977.1|7980.6|7977.8|7978.8|7976|26
1641526380000|2022-01-07 03:33:00|7979.6|7976.8|7980.1|7977.3|7980.1|7977.3|7979.6|7976.8|32
1641526390000|2022-01-07 03:33:10|7979.6|7976.8|7979.9|7977.1|7979.9|7977.1|7978.6|7975.8|70
1641526410000|2022-01-07 03:33:30|7979.3|7976.5|7978.9|7976.1|7979.9|7977.1|7978.9|7976.1|6
1641526420000|2022-01-07 03:33:40|7978.7|7975.9|7978.6|7975.8|7978.7|7975.9|7977.9|7975.1|11
1641526430000|2022-01-07 03:33:50|7978.4|7975.6|7978.9|7976.1|7978.9|7976.1|7978.2|7975.4|6
1641526440000|2022-01-07 03:34:00|||||||||1
1641526450000|2022-01-07 03:34:10|||||||||1
1641526460000|2022-01-07 03:34:20|7978.6|7975.8|7977.9|7975.1|7978.6|7975.8|7977.9|7975.1|6
1641526470000|2022-01-07 03:34:30|||||||||1
1641526480000|2022-01-07 03:34:40|7977.6|7974.8|7976.9|7974.1|7977.9|7975.1|7976.9|7974.1|41
1641526490000|2022-01-07 03:34:50|7977.1|7974.3|7977.3|7974.5|7977.6|7974.8|7976.9|7974.1|9
1641526500000|2022-01-07 03:35:00|7977.1|7974.3|7976.6|7973.8|7977.3|7974.5|7976.6|7973.8|6
1641526510000|2022-01-07 03:35:10|7976.1|7973.3|7974.9|7972.1|7976.6|7973.8|7974.9|7972.1|20
1641526520000|2022-01-07 03:35:20|7974.3|7971.5|7974.3|7971.5|7974.3|7971.5|7974.3|7971.5|0
1641526530000|2022-01-07 03:35:30|7974.6|7971.8|7974.6|7971.8|7974.6|7971.8|7973.9|7971.1|10
1641526540000|2022-01-07 03:35:40|7975.1|7972.3|7975.1|7972.3|7975.6|7972.8|7974.6|7971.8|7
1641526550000|2022-01-07 03:35:50|7974.9|7972.1|7974.6|7971.8|7974.9|7972.1|7974.6|7971.8|2
1641526560000|2022-01-07 03:36:00|7975.6|7972.8|7975.6|7972.8|7975.6|7972.8|7975.6|7972.8|10
1641526580000|2022-01-07 03:36:20|7975.3|7972.5|7975.3|7972.5|7975.3|7972.5|7975.3|7972.5|0
1641526590000|2022-01-07 03:36:30|7975.1|7972.3|7974.6|7971.8|7975.1|7972.3|7974.6|7971.8|4
1641526600000|2022-01-07 03:36:40|7975|7972.2|7974.6|7971.8|7975.3|7972.5|7974.6|7971.8|10
1641526610000|2022-01-07 03:36:50|7974.2|7971.4|7973.6|7970.8|7974.3|7971.5|7973.6|7970.8|25
1641526620000|2022-01-07 03:37:00|7972.6|7969.8|7973.3|7970.5|7973.3|7970.5|7972.6|7969.8|12
1641526630000|2022-01-07 03:37:10|7973.6|7970.8|7974.3|7971.5|7974.3|7971.5|7973.6|7970.8|9
1641526650000|2022-01-07 03:37:30|||||||||1
1641526660000|2022-01-07 03:37:40|7974.5|7971.7|7974.1|7971.3|7974.8|7972|7974.1|7971.3|21
1641526670000|2022-01-07 03:37:50|7974.3|7971.5|7975.3|7972.5|7975.8|7973|7973.9|7971.1|364
1641526680000|2022-01-07 03:38:00|7975.6|7972.8|7976.3|7973.5|7977|7974.2|7975.6|7972.8|13
1641526690000|2022-01-07 03:38:10|7976.6|7973.8|7976.5|7973.7|7976.6|7973.8|7976.5|7973.7|63
1641526700000|2022-01-07 03:38:20|7976.6|7973.8|7978|7975.2|7978|7975.2|7976.6|7973.8|6
1641526710000|2022-01-07 03:38:30|||||||||7
1641526720000|2022-01-07 03:38:40|7979|7976.2|7978.6|7975.8|7979|7976.2|7978.6|7975.8|18
1641526730000|2022-01-07 03:38:50|||||||||3
1641526740000|2022-01-07 03:39:00|||||||||14
1641526750000|2022-01-07 03:39:10|7979.1|7976.3|7979.5|7976.7|7979.6|7976.8|7978.6|7975.8|10
1641526760000|2022-01-07 03:39:20|7979.6|7976.8|7979.5|7976.7|7979.6|7976.8|7979|7976.2|9
1641526770000|2022-01-07 03:39:30|7979.6|7976.8|7979.5|7976.7|7979.6|7976.8|7979|7976.2|9
1641526780000|2022-01-07 03:39:40|7978.8|7976|7978.6|7975.8|7979.1|7976.3|7978.6|7975.8|1
1641526790000|2022-01-07 03:39:50|7978|7975.2|7978.5|7975.7|7978.6|7975.8|7978|7975.2|8
1641526800000|2022-01-07 03:40:00|7978|7975.2|7976|7973.2|7978|7975.2|7976|7973.2|12
1641526810000|2022-01-07 03:40:10|||||||||3
1641526820000|2022-01-07 03:40:20|7976.1|7973.3|7977|7974.2|7977|7974.2|7976.1|7973.3|14
1641526830000|2022-01-07 03:40:30|7977.3|7974.5|7977.6|7974.8|7977.6|7974.8|7977.3|7974.5|1
1641526840000|2022-01-07 03:40:40|7978|7975.2|7978.1|7975.3|7978.1|7975.3|7977.6|7974.8|44
1641526850000|2022-01-07 03:40:50|7978.3|7975.5|7979.6|7976.8|7979.6|7976.8|7977.8|7975|128
1641526860000|2022-01-07 03:41:00|7979.5|7976.7|7978.6|7975.8|7979.5|7976.7|7978.6|7975.8|3
1641526870000|2022-01-07 03:41:10|7978|7975.2|7978.5|7975.7|7978.5|7975.7|7978|7975.2|10
1641526880000|2022-01-07 03:41:20|7978|7975.2|7977.6|7974.8|7978|7975.2|7977.6|7974.8|0
1641526890000|2022-01-07 03:41:30|||||||||1
1641526910000|2022-01-07 03:41:50|||||||||2
1641526920000|2022-01-07 03:42:00|||||||||1
1641526930000|2022-01-07 03:42:10|7977|7974.2|7977|7974.2|7977|7974.2|7977|7974.2|7
1641526950000|2022-01-07 03:42:30|||||||||1
1641526960000|2022-01-07 03:42:40|7976.3|7973.5|7975.6|7972.8|7976.3|7973.5|7975.6|7972.8|8
1641526970000|2022-01-07 03:42:50|||||||||3
1641526980000|2022-01-07 03:43:00|||||||||2
1641526990000|2022-01-07 03:43:10|||||||||1
1641527010000|2022-01-07 03:43:30|7976.6|7973.8|7977.6|7974.8|7977.6|7974.8|7976.6|7973.8|13
1641527020000|2022-01-07 03:43:40|7977.5|7974.7|7978.1|7975.3|7978.1|7975.3|7977.3|7974.5|1
1641527040000|2022-01-07 03:44:00|7978|7975.2|7977.6|7974.8|7978.6|7975.8|7977.6|7974.8|5
1641527050000|2022-01-07 03:44:10|7978.1|7975.3|7977.6|7974.8|7978.1|7975.3|7977.6|7974.8|0
1641527070000|2022-01-07 03:44:30|7977.5|7974.7|7977.1|7974.3|7977.5|7974.7|7976.6|7973.8|3
1641527080000|2022-01-07 03:44:40|7977.6|7974.8|7975.5|7972.7|7978.1|7975.3|7975.5|7972.7|260
1641527090000|2022-01-07 03:44:50|7976|7973.2|7976|7973.2|7976.3|7973.5|7976|7973.2|6
1641527110000|2022-01-07 03:45:10|7975.3|7972.5|7975.6|7972.8|7975.6|7972.8|7975|7972.2|10
1641527140000|2022-01-07 03:45:40|||||||||1
1641527170000|2022-01-07 03:46:10|7975.8|7973|7975.8|7973|7976.3|7973.5|7975.8|7973|6
1641527180000|2022-01-07 03:46:20|7976.3|7973.5|7975.6|7972.8|7976.3|7973.5|7975.6|7972.8|1
1641527200000|2022-01-07 03:46:40|7975.1|7972.3|7974.8|7972|7975.1|7972.3|7974.8|7972|1
1641527210000|2022-01-07 03:46:50|7974.6|7971.8|7975.3|7972.5|7975.3|7972.5|7974.6|7971.8|9
1641527220000|2022-01-07 03:47:00|7975.1|7972.3|7974.6|7971.8|7975.1|7972.3|7974.6|7971.8|0
1641527230000|2022-01-07 03:47:10|7974.8|7972|7974.6|7971.8|7974.8|7972|7974.6|7971.8|2
1641527240000|2022-01-07 03:47:20|||||||||1
1641527270000|2022-01-07 03:47:50|||||||||1
1641527280000|2022-01-07 03:48:00|7973.9|7971.1|7973.6|7970.8|7973.9|7971.1|7973.6|7970.8|9
1641527300000|2022-01-07 03:48:20|7972.6|7969.8|7973.6|7970.8|7973.6|7970.8|7972.6|7969.8|23
1641527310000|2022-01-07 03:48:30|7973.3|7970.5|7972.6|7969.8|7973.6|7970.8|7972.6|7969.8|5
1641527320000|2022-01-07 03:48:40|||||||||1
1641527330000|2022-01-07 03:48:50|7973.1|7970.3|7972.8|7970|7973.1|7970.3|7972.8|7970|5
1641527340000|2022-01-07 03:49:00|7973.3|7970.5|7972.6|7969.8|7973.3|7970.5|7972.6|7969.8|2
1641527350000|2022-01-07 03:49:10|7972.1|7969.3|7972.1|7969.3|7972.1|7969.3|7972.1|7969.3|2
1641527360000|2022-01-07 03:49:20|7971.9|7969.1|7972.3|7969.5|7972.3|7969.5|7971.6|7968.8|6
1641527370000|2022-01-07 03:49:30|7972.1|7969.3|7972.1|7969.3|7972.1|7969.3|7972.1|7969.3|0
1641527380000|2022-01-07 03:49:40|7971.9|7969.1|7972.6|7969.8|7972.6|7969.8|7971.9|7969.1|3
1641527390000|2022-01-07 03:49:50|7972.4|7969.6|7971.6|7968.8|7972.4|7969.6|7971.6|7968.8|4
1641527400000|2022-01-07 03:50:00|7971.9|7969.1|7972.6|7969.8|7972.6|7969.8|7971.9|7969.1|9
1641527410000|2022-01-07 03:50:10|7972.8|7970|7972.6|7969.8|7972.8|7970|7972.6|7969.8|13
1641527420000|2022-01-07 03:50:20|7972.3|7969.5|7971.6|7968.8|7972.3|7969.5|7971.6|7968.8|5
1641527430000|2022-01-07 03:50:30|||||||||4
1641527440000|2022-01-07 03:50:40|7971.8|7969|7972.8|7970|7972.8|7970|7971.1|7968.3|9
1641527450000|2022-01-07 03:50:50|7973.5|7970.7|7974.3|7971.5|7974.3|7971.5|7973.5|7970.7|359
1641527460000|2022-01-07 03:51:00|7974|7971.2|7973.8|7971|7975.3|7972.5|7973.6|7970.8|65
1641527470000|2022-01-07 03:51:10|7974|7971.2|7974|7971.2|7974|7971.2|7974|7971.2|0
1641527480000|2022-01-07 03:51:20|||||||||1
1641527490000|2022-01-07 03:51:30|7973.8|7971|7972|7969.2|7973.8|7971|7972|7969.2|18
1641527510000|2022-01-07 03:51:50|7972.3|7969.5|7973.2|7970.4|7973.5|7970.7|7972.3|7969.5|16
1641527520000|2022-01-07 03:52:00|7973.7|7970.9|7973|7970.2|7974|7971.2|7973|7970.2|14
1641527540000|2022-01-07 03:52:20|7972.8|7970|7972.3|7969.5|7972.8|7970|7972.3|7969.5|4
1641527550000|2022-01-07 03:52:30|7971.9|7969.1|7971.9|7969.1|7971.9|7969.1|7971.9|7969.1|8
1641527560000|2022-01-07 03:52:40|7971.6|7968.8|7969.8|7967|7971.6|7968.8|7969|7966.2|18
1641527570000|2022-01-07 03:52:50|7970|7967.2|7970|7967.2|7970|7967.2|7969|7966.2|8
1641527580000|2022-01-07 03:53:00|7969.8|7967|7968|7965.2|7969.8|7967|7968|7965.2|16
1641527590000|2022-01-07 03:53:10|7969.3|7966.5|7970|7967.2|7970|7967.2|7969|7966.2|7
1641527600000|2022-01-07 03:53:20|7969.8|7967|7970|7967.2|7970|7967.2|7969.8|7967|6
1641527610000|2022-01-07 03:53:30|||||||||1
1641527630000|2022-01-07 03:53:50|7969.8|7967|7969.6|7966.8|7969.8|7967|7969.3|7966.5|6
1641527640000|2022-01-07 03:54:00|7969.8|7967|7969.8|7967|7970|7967.2|7969.8|7967|3
1641527650000|2022-01-07 03:54:10|7969.6|7965.6|7968.3|7965.5|7969.6|7966|7968.3|7965.5|11
1641527660000|2022-01-07 03:54:20|7968.6|7965.8|7969|7966.2|7969.3|7966.5|7968.3|7965.5|7
1641527670000|2022-01-07 03:54:30|7969.3|7966.5|7971|7968.2|7971|7968.2|7969|7966.2|9
1641527680000|2022-01-07 03:54:40|7970.8|7968|7971|7968.2|7971|7968.2|7970.8|7968|2
1641527690000|2022-01-07 03:54:50|7970.6|7967.8|7970.8|7968|7970.8|7968|7970|7967.2|2
1641527700000|2022-01-07 03:55:00|7970.6|7967.8|7969.8|7967|7971|7968.2|7969.3|7966.5|20
1641527710000|2022-01-07 03:55:10|7970.3|7967.5|7970.1|7967.3|7970.3|7967.5|7970.1|7967.3|1
1641527720000|2022-01-07 03:55:20|7969.9|7967.1|7970.1|7967.3|7970.1|7967.3|7969.3|7966.5|6
1641527730000|2022-01-07 03:55:30|7969.9|7967.1|7970.3|7967.5|7970.3|7967.5|7969.9|7967.1|4
1641527740000|2022-01-07 03:55:40|7970.1|7967.3|7969.3|7966.5|7970.1|7967.3|7969.3|7966.5|2
1641527750000|2022-01-07 03:55:50|7970.1|7967.3|7970.1|7967.3|7970.1|7967.3|7970.1|7967.3|2
1641527760000|2022-01-07 03:56:00|7970.3|7967.5|7970.3|7967.5|7970.3|7967.5|7970|7967.2|4
1641527780000|2022-01-07 03:56:20|7970.1|7967.3|7969.8|7967|7970.1|7967.3|7969.6|7966.8|15
1641527790000|2022-01-07 03:56:30|7969.6|7966.8|7969.3|7966.5|7969.6|7966.8|7969.3|7966.5|2
1641527810000|2022-01-07 03:56:50|7969.6|7966.8|7969.6|7966.8|7969.6|7966.8|7969.6|7966.8|0
1641527820000|2022-01-07 03:57:00|7969.3|7966.5|7969.3|7966.5|7969.6|7966.8|7968.6|7965.8|19
1641527830000|2022-01-07 03:57:10|7968.9|7966.1|7971|7968.2|7971|7968.2|7968.6|7965.8|196
1641527840000|2022-01-07 03:57:20|7971.5|7968.7|7971|7968.2|7971.5|7968.7|7971|7968.2|9
1641527850000|2022-01-07 03:57:30|||||||||2
1641527860000|2022-01-07 03:57:40|7971.5|7968.7|7971.7|7968.9|7972|7969.2|7971.5|7968.7|8
1641527870000|2022-01-07 03:57:50|7971.5|7968.7|7972|7969.2|7972|7969.2|7971.5|7968.7|5
1641527880000|2022-01-07 03:58:00|7972.5|7969.7|7972.7|7969.9|7972.7|7969.9|7972.5|7969.7|10
1641527890000|2022-01-07 03:58:10|7972.2|7969.4|7972|7969.2|7972.7|7969.9|7972|7969.2|3
1641527900000|2022-01-07 03:58:20|7971.6|7968.8|7972|7969.2|7972|7969.2|7971.6|7968.8|7
1641527910000|2022-01-07 03:58:30|7973.3|7970.5|7973|7970.2|7973.3|7970.5|7973|7970.2|14
1641527920000|2022-01-07 03:58:40|7973.5|7970.7|7973.1|7970.3|7973.5|7970.7|7973.1|7970.3|3
1641527930000|2022-01-07 03:58:50|7973.3|7970.5|7973.3|7970.5|7973.3|7970.5|7973.1|7970.3|4
1641527940000|2022-01-07 03:59:00|7973.1|7970.3|7973.1|7970.3|7973.1|7970.3|7973.1|7970.3|1
1641527950000|2022-01-07 03:59:10|7973.3|7970.5|7974|7971.2|7974.3|7971.5|7973.1|7970.3|9
1641527960000|2022-01-07 03:59:20|7974.1|7971.3|7974.3|7971.5|7974.3|7971.5|7974|7971.2|2
1641527970000|2022-01-07 03:59:30|7974.1|7971.3|7974.1|7971.3|7974.1|7971.3|7974.1|7971.3|0
1641527980000|2022-01-07 03:59:40|7974.3|7971.5|7974|7971.2|7974.3|7971.5|7974|7971.2|3
1641527990000|2022-01-07 03:59:50|7973.5|7970.7|7973.1|7970.3|7973.5|7970.7|7973|7970.2|10
1641528000000|2022-01-07 04:00:00|7973.6|7970.8|7972|7969.2|7973.6|7970.8|7972|7969.2|12
1641528010000|2022-01-07 04:00:10|7971.6|7968.8|7972|7969.2|7972|7969.2|7971.5|7968.7|1
1641528020000|2022-01-07 04:00:20|7971.8|7969|7971.1|7968.3|7971.8|7969|7971|7968.2|2
1641528030000|2022-01-07 04:00:30|7971|7968.2|7971|7968.2|7971|7968.2|7971|7968.2|0
1641528040000|2022-01-07 04:00:40|7970.8|7968|7972|7969.2|7972|7969.2|7970.8|7968|18
1641528050000|2022-01-07 04:00:50|7971.8|7969|7971.8|7969|7972.3|7969.5|7971.8|7969|9
1641528060000|2022-01-07 04:01:00|7972|7969.2|7971.8|7969|7972|7969.2|7971.3|7968.5|8
1641528080000|2022-01-07 04:01:20|7972|7969.2|7971.8|7969|7972|7969.2|7971.8|7969|1
1641528090000|2022-01-07 04:01:30|7972|7969.2|7971.8|7969|7972|7969.2|7971.8|7969|0
1641528100000|2022-01-07 04:01:40|7971.3|7968.5|7971.3|7968.5|7971.8|7969|7971.3|7968.5|4
1641528110000|2022-01-07 04:01:50|7971.5|7968.7|7971.8|7969|7971.8|7969|7971.5|7968.7|0
1641528120000|2022-01-07 04:02:00|7971.3|7968.5|7971.3|7968.5|7971.3|7968.5|7971.3|7968.5|1
1641528130000|2022-01-07 04:02:10|7970.3|7967.5|7969|7966.2|7970.3|7967.5|7969|7966.2|14
1641528140000|2022-01-07 04:02:20|7970|7967.2|7970|7967.2|7970|7967.2|7970|7967.2|2
1641528160000|2022-01-07 04:02:40|||||||||3
1641528170000|2022-01-07 04:02:50|7969.8|7967|7970|7967.2|7970|7967.2|7969.3|7966.5|3
1641528180000|2022-01-07 04:03:00|7969|7966.2|7969|7966.2|7969|7966.2|7969|7966.2|5
1641528200000|2022-01-07 04:03:20|7970|7967.2|7969.8|7967|7970|7967.2|7969|7966.2|33
1641528210000|2022-01-07 04:03:30|7969.3|7966.5|7969|7966.2|7969.3|7966.5|7969|7966.2|3
1641528220000|2022-01-07 04:03:40|7968.6|7965.8|7969|7966.2|7969|7966.2|7968.3|7965.5|5
1641528230000|2022-01-07 04:03:50|7968.8|7966|7968.8|7966|7969|7966.2|7968.8|7966|1
1641528240000|2022-01-07 04:04:00|7969|7966.2|7969|7966.2|7969|7966.2|7969|7966.2|3
1641528270000|2022-01-07 04:04:30|||||||||2
1641528280000|2022-01-07 04:04:40|7968.8|7966|7968.3|7965.5|7968.8|7966|7968.3|7965.5|9
1641528290000|2022-01-07 04:04:50|7968|7965.2|7968|7965.2|7968.8|7966|7968|7965.2|19
1641528300000|2022-01-07 04:05:00|7968.3|7965.5|7969|7966.2|7969|7966.2|7968.3|7965.5|8
1641528320000|2022-01-07 04:05:20|||||||||1
1641528340000|2022-01-07 04:05:40|7969.3|7966.5|7970|7967.2|7970|7967.2|7969.1|7966.3|4
1641528350000|2022-01-07 04:05:50|7969.5|7966.7|7969.6|7966.8|7970|7967.2|7969.5|7966.7|2
1641528360000|2022-01-07 04:06:00|7970|7967.2|7970|7967.2|7971.3|7968.5|7970|7967.2|13
1641528370000|2022-01-07 04:06:10|7970.8|7968|7970.5|7967.7|7970.8|7968|7970|7967.2|4
1641528380000|2022-01-07 04:06:20|7970.6|7967.8|7970|7967.2|7970.6|7967.8|7970|7967.2|6
1641528390000|2022-01-07 04:06:30|7970.1|7967.3|7970|7967.2|7970.5|7967.7|7969.6|7966.8|1
1641528400000|2022-01-07 04:06:40|7969.6|7966.8|7969.6|7966.8|7969.6|7966.8|7969.6|7966.8|0
1641528410000|2022-01-07 04:06:50|7969.5|7966.7|7969.5|7966.7|7969.5|7966.7|7969.3|7966.5|1
1641528420000|2022-01-07 04:07:00|7969.3|7966.5|7969|7966.2|7969.3|7966.5|7969|7966.2|2
1641528430000|2022-01-07 04:07:10|7968.8|7966|7969|7966.2|7969|7966.2|7968.6|7965.8|3
1641528440000|2022-01-07 04:07:20|7968.8|7966|7968.5|7965.7|7968.8|7966|7968.3|7965.5|3
1641528460000|2022-01-07 04:07:40|7968.3|7965.5|7968|7965.2|7968.3|7965.5|7968|7965.2|0
1641528490000|2022-01-07 04:08:10|7967.8|7965|7965.1|7962.3|7967.8|7965|7964.6|7961.8|32
1641528500000|2022-01-07 04:08:20|7964.8|7962|7965.1|7962.3|7965.1|7962.3|7964.1|7961.3|23
1641528510000|2022-01-07 04:08:30|7965|7962.2|7964.5|7961.7|7965|7962.2|7964.5|7961.7|10
1641528520000|2022-01-07 04:08:40|7964.3|7961.5|7964.5|7961.7|7964.6|7961.8|7964.3|7961.5|5
1641528530000|2022-01-07 04:08:50|7964.3|7961.5|7965|7962.2|7965|7962.2|7964.3|7961.5|1
1641528540000|2022-01-07 04:09:00|7964.6|7961.8|7964|7961.2|7964.6|7961.8|7964|7961.2|12
1641528550000|2022-01-07 04:09:10|7964.3|7961.5|7963.8|7961|7964.3|7961.5|7963.1|7960.3|75
1641528560000|2022-01-07 04:09:20|7963.6|7960.8|7963.6|7960.8|7963.9|7961.1|7963.3|7960.5|5
1641528570000|2022-01-07 04:09:30|7963.9|7961.1|7963.3|7960.5|7963.9|7961.1|7962.8|7960|28
1641528580000|2022-01-07 04:09:40|7962.9|7960.1|7963.3|7960.5|7963.3|7960.5|7962.9|7960.1|5
1641528590000|2022-01-07 04:09:50|||||||||2
1641528600000|2022-01-07 04:10:00|7963.1|7960.3|7963.3|7960.5|7963.3|7960.5|7962.9|7960.1|10
1641528610000|2022-01-07 04:10:10|7963.1|7960.3|7963.3|7960.5|7963.3|7960.5|7962.9|7960.1|6
1641528630000|2022-01-07 04:10:30|7964.3|7961.5|7963.6|7960.8|7964.3|7961.5|7963.6|7960.8|6
1641528640000|2022-01-07 04:10:40|7963.3|7960.5|7963.3|7960.5|7963.3|7960.5|7963.3|7960.5|1
1641528650000|2022-01-07 04:10:50|||||||||1
1641528670000|2022-01-07 04:11:10|7962.6|7959.8|7962.6|7959.8|7962.6|7959.8|7962.3|7959.5|15
1641528680000|2022-01-07 04:11:20|7962.3|7959.5|7962.6|7959.8|7962.9|7960.1|7962.3|7959.5|4
1641528690000|2022-01-07 04:11:30|7962.3|7959.5|7964.3|7961.5|7964.6|7961.8|7962.3|7959.5|7
1641528700000|2022-01-07 04:11:40|7964.1|7961.3|7964.6|7961.8|7965.1|7962.3|7963.6|7960.8|8
1641528710000|2022-01-07 04:11:50|7964.8|7962|7964.6|7961.8|7964.8|7962|7964.3|7961.5|3
1641528720000|2022-01-07 04:12:00|7964.3|7961.5|7963.9|7961.1|7964.6|7961.8|7963.9|7961.1|6
1641528730000|2022-01-07 04:12:10|7964.4|7961.6|7964.1|7961.3|7964.6|7961.8|7964.1|7961.3|7
1641528740000|2022-01-07 04:12:20|7963.9|7961.1|7964.4|7961.6|7964.4|7961.6|7963.9|7961.1|0
1641528750000|2022-01-07 04:12:30|7964.1|7961.3|7963.6|7960.8|7964.6|7961.8|7963.1|7960.3|9
1641528760000|2022-01-07 04:12:40|7963.8|7961|7964.6|7961.8|7965.1|7962.3|7963.8|7961|8
1641528770000|2022-01-07 04:12:50|7965.3|7962.5|7965.4|7962.6|7965.6|7962.8|7964.6|7961.8|10
1641528780000|2022-01-07 04:13:00|7964.4|7961.6|7964.4|7961.6|7964.6|7961.8|7964.3|7961.5|4
1641528790000|2022-01-07 04:13:10|7964.2|7961.4|7964.6|7961.8|7964.6|7961.8|7964.2|7961.4|1
1641528800000|2022-01-07 04:13:20|7964.4|7961.6|7964.4|7961.6|7964.6|7961.8|7964.1|7961.3|4
1641528810000|2022-01-07 04:13:30|7964.6|7961.8|7964.6|7961.8|7965.6|7962.8|7964.6|7961.8|5
1641528820000|2022-01-07 04:13:40|7964.3|7961.5|7964.3|7961.5|7964.3|7961.5|7964.3|7961.5|1
1641528830000|2022-01-07 04:13:50|7964.6|7961.8|7965.6|7962.8|7965.6|7962.8|7964.6|7961.8|5
1641528840000|2022-01-07 04:14:00|7965.3|7962.5|7964.4|7961.6|7965.3|7962.5|7964.1|7961.3|10
1641528850000|2022-01-07 04:14:10|7964.6|7961.8|7964.3|7961.5|7964.6|7961.8|7964.1|7961.3|0
1641528860000|2022-01-07 04:14:20|7964.1|7961.3|7964.1|7961.3|7964.3|7961.5|7964.1|7961.3|0
1641528870000|2022-01-07 04:14:30|7963.9|7961.1|7964.1|7961.3|7964.3|7961.5|7963.6|7960.8|11
1641528880000|2022-01-07 04:14:40|7964.3|7961.5|7964.3|7961.5|7964.3|7961.5|7964.3|7961.5|0
1641528890000|2022-01-07 04:14:50|7964.1|7961.3|7964.1|7961.3|7964.1|7961.3|7964.1|7961.3|1
1641528900000|2022-01-07 04:15:00|7963.9|7961.1|7963.6|7960.8|7963.9|7961.1|7963.6|7960.8|6
1641528910000|2022-01-07 04:15:10|||||||||9
1641528920000|2022-01-07 04:15:20|7963.8|7961|7964.1|7961.3|7964.6|7961.8|7963.8|7961|0
1641528930000|2022-01-07 04:15:30|7964.3|7961.5|7964.6|7961.8|7964.6|7961.8|7964.3|7961.5|1
1641528950000|2022-01-07 04:15:50|7964.9|7962.1|7964.8|7962|7965.4|7962.6|7964.8|7962|5
1641528960000|2022-01-07 04:16:00|7964.6|7961.8|7964.6|7961.8|7964.6|7961.8|7964.6|7961.8|1
1641528970000|2022-01-07 04:16:10|7964.8|7962|7965.6|7962.8|7965.6|7962.8|7964.8|7962|1
1641528980000|2022-01-07 04:16:20|||||||||2
1641528990000|2022-01-07 04:16:30|||||||||2
1641529000000|2022-01-07 04:16:40|7965.8|7963|7965.6|7962.8|7966.4|7963.6|7965.6|7962.8|3
1641529010000|2022-01-07 04:16:50|7965.3|7962.5|7965.3|7962.5|7965.3|7962.5|7965.3|7962.5|0
1641529020000|2022-01-07 04:17:00|7964.9|7962.1|7965.6|7962.8|7965.6|7962.8|7964.6|7961.8|9
1641529030000|2022-01-07 04:17:10|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|7964.9|7962.1|1
1641529040000|2022-01-07 04:17:20|7965.6|7962.8|7965.1|7962.3|7965.6|7962.8|7964.9|7962.1|0
1641529050000|2022-01-07 04:17:30|7965.4|7962.6|7964.6|7961.8|7965.6|7962.8|7964.6|7961.8|3
1641529060000|2022-01-07 04:17:40|7965.1|7962.3|7965.4|7962.6|7965.4|7962.6|7965.1|7962.3|3
1641529080000|2022-01-07 04:18:00|7964.9|7962.1|7965.4|7962.6|7965.6|7962.8|7964.9|7962.1|3
1641529090000|2022-01-07 04:18:10|7965.1|7962.3|7966.6|7963.8|7966.6|7963.8|7965.1|7962.3|2
1641529100000|2022-01-07 04:18:20|7966.1|7963.3|7966.6|7963.8|7966.6|7963.8|7966.1|7963.3|0
1641529120000|2022-01-07 04:18:40|7965.8|7963|7965.6|7962.8|7965.8|7963|7965.6|7962.8|3
1641529140000|2022-01-07 04:19:00|7966.6|7963.8|7966.1|7963.3|7966.6|7963.8|7965.6|7962.8|3
1641529150000|2022-01-07 04:19:10|7966.4|7963.6|7965.3|7962.5|7966.6|7963.8|7965.3|7962.5|1
1641529160000|2022-01-07 04:19:20|7965.1|7962.3|7965.1|7962.3|7965.1|7962.3|7965.1|7962.3|3
1641529170000|2022-01-07 04:19:30|7965.2|7962.4|7965.6|7962.8|7965.6|7962.8|7965.2|7962.4|4
1641529180000|2022-01-07 04:19:40|7965.4|7962.6|7962.6|7959.8|7965.6|7962.8|7962.6|7959.8|25
1641529190000|2022-01-07 04:19:50|||||||||2
1641529200000|2022-01-07 04:20:00|7963.6|7960.8|7963.6|7960.8|7963.6|7960.8|7962.6|7959.8|21
1641529210000|2022-01-07 04:20:10|||||||||1
1641529220000|2022-01-07 04:20:20|7964.6|7961.8|7964.6|7961.8|7964.6|7961.8|7964.1|7961.3|37
1641529230000|2022-01-07 04:20:30|7963.6|7960.8|7963.4|7960.6|7963.6|7960.8|7963.4|7960.6|1
1641529240000|2022-01-07 04:20:40|7963.6|7960.8|7963.4|7960.6|7963.6|7960.8|7962.9|7960.1|3
1641529250000|2022-01-07 04:20:50|7963.6|7960.8|7963.4|7960.6|7963.6|7960.8|7963.4|7960.6|1
1641529260000|2022-01-07 04:21:00|7962.9|7960.1|7961.6|7958.8|7962.9|7960.1|7961.6|7958.8|7
1641529270000|2022-01-07 04:21:10|7961.4|7958.6|7961.6|7958.8|7961.6|7958.8|7961.4|7958.6|5
1641529290000|2022-01-07 04:21:30|7962.2|7959.4|7962.6|7959.8|7962.6|7959.8|7962.2|7959.4|5
1641529310000|2022-01-07 04:21:50|||||||||2
1641529320000|2022-01-07 04:22:00|7962.4|7959.6|7961.6|7958.8|7962.4|7959.6|7961.6|7958.8|7
1641529330000|2022-01-07 04:22:10|||||||||1
1641529350000|2022-01-07 04:22:30|||||||||1
1641529360000|2022-01-07 04:22:40|||||||||5
1641529370000|2022-01-07 04:22:50|7961.4|7958.6|7961.4|7958.6|7961.6|7958.8|7961.4|7958.6|3
1641529380000|2022-01-07 04:23:00|7961.6|7958.8|7961.9|7959.1|7961.9|7959.1|7961.4|7958.6|4
1641529390000|2022-01-07 04:23:10|7961.6|7958.8|7961.6|7958.8|7961.6|7958.8|7961.6|7958.8|5
1641529400000|2022-01-07 04:23:20|||||||||1
1641529410000|2022-01-07 04:23:30|7961.4|7958.6|7961.4|7958.6|7961.4|7958.6|7961.2|7958.4|9
1641529420000|2022-01-07 04:23:40|7961.6|7958.8|7961.6|7958.8|7961.6|7958.8|7961.4|7958.6|0
1641529430000|2022-01-07 04:23:50|||||||||1
1641529450000|2022-01-07 04:24:10|7961.2|7958.4|7960.6|7957.8|7961.2|7958.4|7960.6|7957.8|3
1641529460000|2022-01-07 04:24:20|||||||||2
1641529470000|2022-01-07 04:24:30|||||||||2
1641529480000|2022-01-07 04:24:40|7961.6|7958.8|7961.6|7958.8|7961.6|7958.8|7961.6|7958.8|6
1641529490000|2022-01-07 04:24:50|7961.4|7958.6|7961.6|7958.8|7961.8|7959|7961.4|7958.6|21
1641529500000|2022-01-07 04:25:00|7962.1|7959.3|7962.4|7959.6|7962.6|7959.8|7961.9|7959.1|3
1641529510000|2022-01-07 04:25:10|7961.6|7958.8|7962.6|7959.8|7962.6|7959.8|7961.6|7958.8|2
1641529520000|2022-01-07 04:25:20|||||||||1
1641529540000|2022-01-07 04:25:40|7962.9|7960.1|7963.4|7960.6|7963.6|7960.8|7962.6|7959.8|4
1641529550000|2022-01-07 04:25:50|7963.6|7960.8|7962.6|7959.8|7963.6|7960.8|7962.6|7959.8|0
1641529560000|2022-01-07 04:26:00|7963.6|7960.8|7963.6|7960.8|7963.6|7960.8|7963.6|7960.8|0
1641529570000|2022-01-07 04:26:10|7963.3|7960.5|7962.6|7959.8|7963.6|7960.8|7962.6|7959.8|2
1641529580000|2022-01-07 04:26:20|7963.4|7960.6|7963.6|7960.8|7963.6|7960.8|7963.4|7960.6|2
1641529600000|2022-01-07 04:26:40|||||||||1
1641529610000|2022-01-07 04:26:50|||||||||1
1641529620000|2022-01-07 04:27:00|7964.6|7961.8|7964.3|7961.5|7964.8|7962|7964.3|7961.5|8
1641529630000|2022-01-07 04:27:10|7964.2|7961.4|7964.6|7961.8|7964.6|7961.8|7964.2|7961.4|0
1641529640000|2022-01-07 04:27:20|7964.2|7961.4|7963.6|7960.8|7964.2|7961.4|7963.6|7960.8|4
1641529650000|2022-01-07 04:27:30|||||||||1
1641529660000|2022-01-07 04:27:40|7963.7|7960.9|7963.9|7961.1|7964.4|7961.6|7963.7|7960.9|4
1641529670000|2022-01-07 04:27:50|7963.6|7960.8|7963.7|7960.9|7964.4|7961.6|7963.6|7960.8|3
1641529680000|2022-01-07 04:28:00|7963.9|7961.1|7965.1|7962.3|7965.6|7962.8|7963.9|7961.1|7
1641529690000|2022-01-07 04:28:10|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|1
1641529700000|2022-01-07 04:28:20|7965.2|7962.4|7965.6|7962.8|7965.6|7962.8|7965.2|7962.4|2
1641529710000|2022-01-07 04:28:30|||||||||6
1641529730000|2022-01-07 04:28:50|7965.2|7962.4|7965.1|7962.3|7965.2|7962.4|7964.6|7961.8|8
1641529740000|2022-01-07 04:29:00|7964.9|7962.1|7964.6|7961.8|7965.1|7962.3|7964.2|7961.4|2
1641529750000|2022-01-07 04:29:10|7964.7|7961.9|7965.4|7962.6|7965.6|7962.8|7964.7|7961.9|0
1641529760000|2022-01-07 04:29:20|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|0
1641529780000|2022-01-07 04:29:40|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|2
1641529790000|2022-01-07 04:29:50|7965.2|7962.4|7965.6|7962.8|7965.6|7962.8|7965.2|7962.4|4
1641529800000|2022-01-07 04:30:00|7965.4|7962.6|7965.6|7962.8|7966.6|7963.8|7965.1|7962.3|22
1641529810000|2022-01-07 04:30:10|7965.7|7962.9|7966.6|7963.8|7966.6|7963.8|7965.2|7962.4|4
1641529820000|2022-01-07 04:30:20|7966.2|7963.4|7965.9|7963.1|7966.2|7963.4|7965.9|7963.1|3
1641529830000|2022-01-07 04:30:30|7966.1|7963.3|7965.6|7962.8|7966.4|7963.6|7965.6|7962.8|2
1641529840000|2022-01-07 04:30:40|7964.6|7961.8|7963.4|7960.6|7964.6|7961.8|7962.9|7960.1|31
1641529850000|2022-01-07 04:30:50|7963.6|7960.8|7963.4|7960.6|7963.6|7960.8|7963.4|7960.6|1
1641529860000|2022-01-07 04:31:00|7963.6|7960.8|7964.6|7961.8|7964.6|7961.8|7963.6|7960.8|7
1641529870000|2022-01-07 04:31:10|||||||||2
1641529890000|2022-01-07 04:31:30|7964.7|7961.9|7965.6|7962.8|7965.6|7962.8|7964.7|7961.9|3
1641529910000|2022-01-07 04:31:50|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|7965.4|7962.6|1
1641529920000|2022-01-07 04:32:00|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|7965.4|7962.6|20
1641529930000|2022-01-07 04:32:10|7965.7|7962.9|7966.6|7963.8|7966.6|7963.8|7965.7|7962.9|5
1641529940000|2022-01-07 04:32:20|7966.2|7963.4|7965.9|7963.1|7966.2|7963.4|7965.9|7963.1|2
1641529950000|2022-01-07 04:32:30|7965.6|7962.8|7965.4|7962.6|7965.6|7962.8|7964.6|7961.8|3
1641529970000|2022-01-07 04:32:50|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|1
1641529980000|2022-01-07 04:33:00|7965.2|7962.4|7966.6|7963.8|7966.6|7963.8|7964.6|7961.8|88
1641529990000|2022-01-07 04:33:10|7966.2|7963.4|7966.6|7963.8|7966.6|7963.8|7966.2|7963.4|0
1641530000000|2022-01-07 04:33:20|7966.1|7963.3|7966.6|7963.8|7966.6|7963.8|7966.1|7963.3|5
1641530010000|2022-01-07 04:33:30|7966.4|7963.6|7966.6|7963.8|7966.6|7963.8|7966.1|7963.3|0
1641530020000|2022-01-07 04:33:40|7966.2|7963.4|7965.6|7962.8|7966.4|7963.6|7965.6|7962.8|5
1641530030000|2022-01-07 04:33:50|||||||||1
1641530040000|2022-01-07 04:34:00|||||||||3
1641530060000|2022-01-07 04:34:20|||||||||1
1641530070000|2022-01-07 04:34:30|7965.7|7962.9|7965.6|7962.8|7966.1|7963.3|7965.6|7962.8|0
1641530090000|2022-01-07 04:34:50|||||||||1
1641530100000|2022-01-07 04:35:00|7965.9|7963.1|7965.7|7962.9|7966.6|7963.8|7965.2|7962.4|6
1641530110000|2022-01-07 04:35:10|7965.6|7962.8|7966.6|7963.8|7966.6|7963.8|7965.6|7962.8|1
1641530130000|2022-01-07 04:35:30|7966.4|7963.6|7965.7|7962.9|7966.6|7963.8|7965.7|7962.9|0
1641530140000|2022-01-07 04:35:40|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|1
1641530160000|2022-01-07 04:36:00|7965.1|7962.3|7965.1|7962.3|7965.1|7962.3|7965.1|7962.3|9
1641530170000|2022-01-07 04:36:10|7965.2|7962.4|7965.6|7962.8|7965.6|7962.8|7965.2|7962.4|0
1641530190000|2022-01-07 04:36:30|7965.7|7962.9|7965.6|7962.8|7966.2|7963.4|7965.6|7962.8|2
1641530210000|2022-01-07 04:36:50|7965.7|7962.9|7965.7|7962.9|7966.6|7963.8|7965.7|7962.9|1
1641530240000|2022-01-07 04:37:20|7965.9|7963.1|7966.6|7963.8|7966.6|7963.8|7965.9|7963.1|0
1641530260000|2022-01-07 04:37:40|7966.2|7963.4|7966.6|7963.8|7966.6|7963.8|7966.2|7963.4|2
1641530270000|2022-01-07 04:37:50|7966.2|7963.4|7965.7|7962.9|7966.2|7963.4|7965.6|7962.8|4
1641530280000|2022-01-07 04:38:00|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|0
1641530290000|2022-01-07 04:38:10|7965.2|7962.4|7965.2|7962.4|7965.2|7962.4|7965.2|7962.4|0
1641530310000|2022-01-07 04:38:30|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|7965.6|7962.8|11
1641530320000|2022-01-07 04:38:40|7964.6|7961.8|7964.6|7961.8|7964.6|7961.8|7964.2|7961.4|2
1641530330000|2022-01-07 04:38:50|7964.2|7961.4|7963.7|7960.9|7964.6|7961.8|7963.6|7960.8|10
1641530340000|2022-01-07 04:39:00|7963.9|7961.1|7963.2|7960.4|7963.9|7961.1|7963.2|7960.4|0
1641530350000|2022-01-07 04:39:10|7963.6|7960.8|7963.6|7960.8|7963.6|7960.8|7963.6|7960.8|1
1641530380000|2022-01-07 04:39:40|7963.2|7960.4|7963.2|7960.4|7963.6|7960.8|7963.2|7960.4|0
1641530390000|2022-01-07 04:39:50|7962.7|7959.9|7962.2|7959.4|7962.7|7959.9|7962.1|7959.3|10
1641530400000|2022-01-07 04:40:00|7962.6|7959.8|7962.1|7959.3|7962.6|7959.8|7962.1|7959.3|6
1641530410000|2022-01-07 04:40:10|7962.2|7959.4|7962.6|7959.8|7962.6|7959.8|7962.2|7959.4|0
1641530420000|2022-01-07 04:40:20|7962.4|7959.6|7962.6|7959.8|7962.6|7959.8|7962.4|7959.6|0
1641530430000|2022-01-07 04:40:30|7962.2|7959.4|7962.2|7959.4|7962.2|7959.4|7962.2|7959.4|0
1641530440000|2022-01-07 04:40:40|7962.1|7959.3|7961.9|7959.1|7962.1|7959.3|7961.9|7959.1|4
1641530450000|2022-01-07 04:40:50|7961.1|7958.3|7959.6|7956.8|7961.1|7958.3|7959.6|7956.8|16
1641530460000|2022-01-07 04:41:00|7960.6|7957.8|7960.6|7957.8|7961.6|7958.8|7960.4|7957.6|23
1641530470000|2022-01-07 04:41:10|7960.4|7957.6|7960.6|7957.8|7960.6|7957.8|7959.9|7957.1|16
1641530480000|2022-01-07 04:41:20|7960.2|7957.4|7960.4|7957.6|7960.6|7957.8|7960.2|7957.4|1
1641530490000|2022-01-07 04:41:30|7960.6|7957.8|7960.6|7957.8|7960.6|7957.8|7960.6|7957.8|0
1641530500000|2022-01-07 04:41:40|7960.4|7957.6|7960.4|7957.6|7960.6|7957.8|7960.4|7957.6|3
1641530510000|2022-01-07 04:41:50|7960.6|7957.8|7960.4|7957.6|7960.6|7957.8|7960.4|7957.6|2
1641530520000|2022-01-07 04:42:00|7960.2|7957.4|7960.5|7957.7|7960.5|7957.7|7960.2|7957.4|8
1641530530000|2022-01-07 04:42:10|7960.9|7958.1|7960.9|7958.1|7960.9|7958.1|7960.9|7958.1|2
1641530540000|2022-01-07 04:42:20|7960.5|7957.7|7960.5|7957.7|7960.5|7957.7|7960.5|7957.7|1
1641530550000|2022-01-07 04:42:30|||||||||2
1641530560000|2022-01-07 04:42:40|||||||||1
1641530570000|2022-01-07 04:42:50|7960.4|7957.6|7960.5|7957.7|7960.5|7957.7|7960.4|7957.6|1
1641530580000|2022-01-07 04:43:00|7960.4|7957.6|7960.4|7957.6|7960.4|7957.6|7960.4|7957.6|3
1641530590000|2022-01-07 04:43:10|7960.5|7957.7|7960.5|7957.7|7960.5|7957.7|7960.4|7957.6|1
1641530600000|2022-01-07 04:43:20|||||||||1
1641530610000|2022-01-07 04:43:30|7960.4|7957.6|7959.9|7957.1|7960.4|7957.6|7959.9|7957.1|2
1641530630000|2022-01-07 04:43:50|7959.5|7956.7|7958|7955.2|7959.5|7956.7|7958|7955.2|20
1641530640000|2022-01-07 04:44:00|7958.5|7955.7|7960.9|7958.1|7960.9|7958.1|7958.5|7955.7|14
1641530650000|2022-01-07 04:44:10|7960.5|7957.7|7960.5|7957.7|7960.9|7958.1|7960.5|7957.7|0
1641530660000|2022-01-07 04:44:20|||||||||1
1641530670000|2022-01-07 04:44:30|||||||||1
1641530680000|2022-01-07 04:44:40|7961|7958.2|7961.5|7958.7|7961.5|7958.7|7961|7958.2|3
1641530690000|2022-01-07 04:44:50|7962.2|7959.4|7962.5|7959.7|7962.5|7959.7|7962|7959.2|3
1641530700000|2022-01-07 04:45:00|7962.9|7960.1|7963|7960.2|7963.9|7961.1|7962.5|7959.7|8
1641530710000|2022-01-07 04:45:10|7963.2|7960.4|7962.9|7960.1|7963.2|7960.4|7962.5|7959.7|5
1641530720000|2022-01-07 04:45:20|7963|7960.2|7963|7960.2|7963|7960.2|7962.9|7960.1|1
1641530730000|2022-01-07 04:45:30|7963.2|7960.4|7963.5|7960.7|7964.2|7961.4|7963.2|7960.4|0
1641530740000|2022-01-07 04:45:40|7963.7|7960.9|7963.5|7960.7|7963.7|7960.9|7963.5|7960.7|0
1641530750000|2022-01-07 04:45:50|7963.7|7960.9|7963.5|7960.7|7964.2|7961.4|7963.5|7960.7|1
1641530760000|2022-01-07 04:46:00|7964|7961.2|7964.5|7961.7|7965.7|7962.9|7964|7961.2|18
1641530770000|2022-01-07 04:46:10|7964.4|7961.6|7964.4|7961.6|7964.4|7961.6|7964.4|7961.6|0
1641530780000|2022-01-07 04:46:20|7964.5|7961.7|7964.5|7961.7|7964.5|7961.7|7964.4|7961.6|1
1641530790000|2022-01-07 04:46:30|7964.4|7961.6|7964.5|7961.7|7964.5|7961.7|7964.4|7961.6|0
1641530800000|2022-01-07 04:46:40|7964.9|7962.1|7964.7|7961.9|7965.5|7962.7|7964.7|7961.9|6
1641530810000|2022-01-07 04:46:50|7964.5|7961.7|7964.9|7962.1|7964.9|7962.1|7964.5|7961.7|1
1641530820000|2022-01-07 04:47:00|7964.5|7961.7|7965|7962.2|7965.5|7962.7|7964.5|7961.7|3
1641530830000|2022-01-07 04:47:10|7965.5|7962.7|7964.5|7961.7|7965.5|7962.7|7964.5|7961.7|4
1641530840000|2022-01-07 04:47:20|7965|7962.2|7965.4|7962.6|7965.4|7962.6|7965|7962.2|0
1641530860000|2022-01-07 04:47:40|7964.5|7961.7|7965|7962.2|7965.4|7962.6|7964.5|7961.7|1
1641530870000|2022-01-07 04:47:50|7965.5|7962.7|7965.5|7962.7|7965.5|7962.7|7965.5|7962.7|0
1641530880000|2022-01-07 04:48:00|7965.4|7962.6|7965.9|7963.1|7966|7963.2|7965|7962.2|3
1641530890000|2022-01-07 04:48:10|7966.2|7963.4|7966.5|7963.7|7966.5|7963.7|7966.2|7963.4|0
1641530900000|2022-01-07 04:48:20|7966.4|7963.6|7966.5|7963.7|7966.5|7963.7|7966.4|7963.6|2
1641530910000|2022-01-07 04:48:30|7966.9|7964.1|7966.7|7963.9|7967.5|7964.7|7966.5|7963.7|5
1641530920000|2022-01-07 04:48:40|7966.5|7963.7|7966|7963.2|7966.9|7964.1|7966|7963.2|0
1641530930000|2022-01-07 04:48:50|7966.5|7963.7|7966.2|7963.4|7966.5|7963.7|7966.2|7963.4|4
1641530940000|2022-01-07 04:49:00|7965.9|7963.1|7965.5|7962.7|7966.5|7963.7|7965.5|7962.7|3
1641530950000|2022-01-07 04:49:10|7965.9|7963.1|7965.9|7963.1|7965.9|7963.1|7965.9|7963.1|2
1641530960000|2022-01-07 04:49:20|7965.5|7962.7|7965.5|7962.7|7965.5|7962.7|7965.5|7962.7|0
1641530980000|2022-01-07 04:49:40|7964.9|7962.1|7964.5|7961.7|7965.5|7962.7|7964.5|7961.7|6
1641530990000|2022-01-07 04:49:50|7964.4|7961.6|7964.9|7962.1|7964.9|7962.1|7964.4|7961.6|1
1641531000000|2022-01-07 04:50:00|7964.5|7961.7|7964.5|7961.7|7964.5|7961.7|7964.2|7961.4|3
1641531010000|2022-01-07 04:50:10|7965.4|7962.6|7964.5|7961.7|7965.4|7962.6|7964.5|7961.7|0
1641531020000|2022-01-07 04:50:20|7965.1|7962.3|7967.5|7964.7|7967.9|7965.1|7965.1|7962.3|33
1641531030000|2022-01-07 04:50:30|7967.4|7964.6|7967.5|7964.7|7967.5|7964.7|7967.4|7964.6|2
1641531060000|2022-01-07 04:51:00|7969.1|7966.3|7970.5|7967.7|7971.4|7968.6|7969.1|7966.3|30
1641531070000|2022-01-07 04:51:10|7970.9|7968.1|7971.4|7968.6|7971.5|7968.7|7970.5|7967.7|7
1641531080000|2022-01-07 04:51:20|7970.9|7968.1|7970.5|7967.7|7970.9|7968.1|7970.5|7967.7|2
1641531090000|2022-01-07 04:51:30|||||||||2
1641531100000|2022-01-07 04:51:40|||||||||1
1641531110000|2022-01-07 04:51:50|7971.2|7968.4|7971.9|7969.1|7973.9|7971.1|7971.2|7968.4|21
1641531120000|2022-01-07 04:52:00|7972.4|7969.6|7971.5|7968.7|7972.4|7969.6|7971.5|7968.7|7
1641531130000|2022-01-07 04:52:10|7971.9|7969.1|7972.5|7969.7|7972.5|7969.7|7971.5|7968.7|4
1641531150000|2022-01-07 04:52:30|||||||||1
1641531160000|2022-01-07 04:52:40|7971.7|7968.9|7972.5|7969.7|7972.5|7969.7|7971.5|7968.7|13
1641531170000|2022-01-07 04:52:50|7972.4|7969.6|7972.5|7969.7|7972.5|7969.7|7972.4|7969.6|1
1641531180000|2022-01-07 04:53:00|7972|7969.2|7972|7969.2|7972|7969.2|7972|7969.2|2
1641531190000|2022-01-07 04:53:10|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|0
1641531200000|2022-01-07 04:53:20|7972.4|7969.6|7971.7|7968.9|7972.4|7969.6|7971.5|7968.7|0
1641531210000|2022-01-07 04:53:30|7972.4|7969.6|7972.5|7969.7|7972.5|7969.7|7972.4|7969.6|3
1641531220000|2022-01-07 04:53:40|7972.4|7969.6|7972|7969.2|7972.4|7969.6|7971.9|7969.1|0
1641531230000|2022-01-07 04:53:50|7971.9|7969.1|7971.5|7968.7|7971.9|7969.1|7971.5|7968.7|3
1641531250000|2022-01-07 04:54:10|7971.9|7969.1|7971.9|7969.1|7971.9|7969.1|7971.5|7968.7|0
1641531260000|2022-01-07 04:54:20|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|0
1641531280000|2022-01-07 04:54:40|7971.9|7969.1|7971.9|7969.1|7971.9|7969.1|7971.9|7969.1|0
1641531290000|2022-01-07 04:54:50|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|0
1641531300000|2022-01-07 04:55:00|7971.4|7968.6|7971.4|7968.6|7971.5|7968.7|7971.2|7968.4|4
1641531310000|2022-01-07 04:55:10|7971.5|7968.7|7971.4|7968.6|7971.5|7968.7|7971.4|7968.6|0
1641531320000|2022-01-07 04:55:20|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7971.4|7968.6|0
1641531340000|2022-01-07 04:55:40|7971.4|7968.6|7971.4|7968.6|7971.5|7968.7|7971.4|7968.6|1
1641531350000|2022-01-07 04:55:50|7971|7968.2|7970.9|7968.1|7971|7968.2|7970.9|7968.1|1
1641531360000|2022-01-07 04:56:00|7970.5|7967.7|7969.5|7966.7|7970.5|7967.7|7968.9|7966.1|13
1641531390000|2022-01-07 04:56:30|7970.5|7967.7|7970.5|7967.7|7970.5|7967.7|7970.5|7967.7|3
1641531400000|2022-01-07 04:56:40|7970.7|7967.9|7971.4|7968.6|7971.5|7968.7|7970.7|7967.9|4
1641531410000|2022-01-07 04:56:50|7971.5|7968.7|7970.8|7968|7971.5|7968.7|7970.8|7968|1
1641531420000|2022-01-07 04:57:00|7971.3|7968.5|7971.3|7968.5|7971.5|7968.7|7971.3|7968.5|1
1641531430000|2022-01-07 04:57:10|7971|7968.2|7970.8|7968|7971|7968.2|7970.8|7968|0
1641531440000|2022-01-07 04:57:20|7971.5|7968.7|7971.3|7968.5|7971.8|7969|7971.3|7968.5|1
1641531450000|2022-01-07 04:57:30|7970.8|7968|7970.8|7968|7970.8|7968|7970.8|7968|0
1641531460000|2022-01-07 04:57:40|7971.2|7968.4|7970.8|7968|7971.5|7968.7|7970.5|7967.7|3
1641531470000|2022-01-07 04:57:50|7971|7968.2|7971.3|7968.5|7971.5|7968.7|7970.8|7968|0
1641531480000|2022-01-07 04:58:00|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7971.3|7968.5|3
1641531490000|2022-01-07 04:58:10|7971.8|7969|7971.5|7968.7|7971.8|7969|7971.5|7968.7|0
1641531500000|2022-01-07 04:58:20|7971.3|7968.5|7970.5|7967.7|7971.3|7968.5|7970.5|7967.7|7
1641531530000|2022-01-07 04:58:50|7969.5|7966.7|7970.5|7967.7|7970.5|7967.7|7969.5|7966.7|5
1641531540000|2022-01-07 04:59:00|7970.3|7967.5|7970.5|7967.7|7970.5|7967.7|7970.3|7967.5|2
1641531550000|2022-01-07 04:59:10|7970.9|7968.1|7970.9|7968.1|7970.9|7968.1|7970.9|7968.1|5
1641531560000|2022-01-07 04:59:20|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7971.3|7968.5|0
1641531570000|2022-01-07 04:59:30|7971.3|7968.5|7971.5|7968.7|7971.5|7968.7|7971.3|7968.5|1
1641531580000|2022-01-07 04:59:40|||||||||1
1641531590000|2022-01-07 04:59:50|7971.3|7968.5|7971.5|7968.7|7971.5|7968.7|7971.3|7968.5|4
1641531600000|2022-01-07 05:00:00|7971.8|7969|7971.8|7969|7972.5|7969.7|7971.8|7969|8
1641531620000|2022-01-07 05:00:20|7972.3|7969.5|7971.8|7969|7972.5|7969.7|7971.8|7969|4
1641531630000|2022-01-07 05:00:30|7972.3|7969.5|7973.8|7971|7973.8|7971|7972.3|7969.5|11
1641531640000|2022-01-07 05:00:40|||||||||3
1641531650000|2022-01-07 05:00:50|7973.5|7970.7|7971.8|7969|7973.5|7970.7|7971.5|7968.7|22
1641531660000|2022-01-07 05:01:00|7971.5|7968.7|7971.3|7968.5|7971.5|7968.7|7970.8|7968|5
1641531670000|2022-01-07 05:01:10|7971.2|7968.4|7971.3|7968.5|7971.3|7968.5|7971.2|7968.4|1
1641531680000|2022-01-07 05:01:20|7971.5|7968.7|7971.5|7968.7|7971.8|7969|7971.3|7968.5|1
1641531690000|2022-01-07 05:01:30|7971.3|7968.5|7970.8|7968|7971.5|7968.7|7970.8|7968|2
1641531700000|2022-01-07 05:01:40|7970.5|7967.7|7970.2|7967.4|7970.5|7967.7|7969.5|7966.7|10
1641531710000|2022-01-07 05:01:50|7969.8|7967|7969.5|7966.7|7969.8|7967|7969.5|7966.7|0
1641531720000|2022-01-07 05:02:00|7968.8|7966|7968.8|7966|7969.5|7966.7|7968.8|7966|11
1641531730000|2022-01-07 05:02:10|7968.5|7965.7|7969.5|7966.7|7969.5|7966.7|7968.5|7965.7|5
1641531740000|2022-01-07 05:02:20|7969.3|7966.5|7969.8|7967|7969.8|7967|7968.8|7966|9
1641531750000|2022-01-07 05:02:30|7969.5|7966.7|7969.5|7966.7|7969.5|7966.7|7969.5|7966.7|0
1641531760000|2022-01-07 05:02:40|7969.3|7966.5|7969.3|7966.5|7969.3|7966.5|7969.3|7966.5|2
1641531770000|2022-01-07 05:02:50|7969.2|7966.4|7968.5|7965.7|7969.2|7966.4|7968.5|7965.7|0
1641531780000|2022-01-07 05:03:00|7968.3|7965.5|7967.5|7964.7|7968.5|7965.7|7967.5|7964.7|3
1641531790000|2022-01-07 05:03:10|7967.3|7964.5|7967.3|7964.5|7967.5|7964.7|7967.3|7964.5|5
1641531800000|2022-01-07 05:03:20|7967.5|7964.7|7966.8|7964|7967.5|7964.7|7966.8|7964|2
1641531810000|2022-01-07 05:03:30|7966.5|7963.7|7966.5|7963.7|7966.8|7964|7966.5|7963.7|2
1641531820000|2022-01-07 05:03:40|7967.3|7964.5|7967.5|7964.7|7967.5|7964.7|7967.3|7964.5|3
1641531840000|2022-01-07 05:04:00|7967.3|7964.5|7967.5|7964.7|7967.5|7964.7|7967.3|7964.5|1
1641531860000|2022-01-07 05:04:20|7967.7|7964.9|7968.5|7965.7|7968.8|7966|7967.7|7964.9|12
1641531880000|2022-01-07 05:04:40|7968.8|7966|7968.5|7965.7|7968.8|7966|7968.5|7965.7|1
1641531900000|2022-01-07 05:05:00|7968.3|7965.5|7968.3|7965.5|7968.3|7965.5|7968.3|7965.5|1
1641531910000|2022-01-07 05:05:10|7968|7965.2|7968.3|7965.5|7968.3|7965.5|7968|7965.2|2
1641531940000|2022-01-07 05:05:40|7968|7965.2|7968.3|7965.5|7968.3|7965.5|7967.8|7965|2
1641531950000|2022-01-07 05:05:50|7968.2|7965.4|7968.3|7965.5|7968.3|7965.5|7968.2|7965.4|2
1641531960000|2022-01-07 05:06:00|7968.5|7965.7|7968.5|7965.7|7968.5|7965.7|7968.3|7965.5|2
1641531980000|2022-01-07 05:06:20|7968.8|7966|7968.5|7965.7|7968.8|7966|7968.5|7965.7|0
1641531990000|2022-01-07 05:06:30|7969.3|7966.5|7969.5|7966.7|7969.5|7966.7|7969.3|7966.5|5
1641532000000|2022-01-07 05:06:40|7969.3|7966.5|7969.5|7966.7|7969.5|7966.7|7969.3|7966.5|2
1641532010000|2022-01-07 05:06:50|7969.3|7966.5|7969.5|7966.7|7969.5|7966.7|7969.3|7966.5|2
1641532030000|2022-01-07 05:07:10|||||||||1
1641532060000|2022-01-07 05:07:40|7969.3|7966.5|7968.5|7965.7|7969.5|7966.7|7968.5|7965.7|4
1641532070000|2022-01-07 05:07:50|7969.5|7966.7|7969.5|7966.7|7969.5|7966.7|7969.3|7966.5|1
1641532080000|2022-01-07 05:08:00|7969.8|7967|7969.5|7966.7|7969.8|7967|7969.5|7966.7|0
1641532100000|2022-01-07 05:08:20|7969.8|7967|7969.8|7967|7969.8|7967|7969.8|7967|2
1641532130000|2022-01-07 05:08:50|7969.5|7966.7|7969.3|7966.5|7969.5|7966.7|7969.3|7966.5|2
1641532140000|2022-01-07 05:09:00|7968.8|7966|7969.3|7966.5|7969.5|7966.7|7968.8|7966|3
1641532150000|2022-01-07 05:09:10|7969.2|7966.4|7966.5|7963.7|7969.5|7966.7|7966.5|7963.7|22
1641532160000|2022-01-07 05:09:20|7967.2|7964.4|7966.5|7963.7|7967.5|7964.7|7966.5|7963.7|5
1641532170000|2022-01-07 05:09:30|7966.3|7963.5|7966.5|7963.7|7966.5|7963.7|7966.3|7963.5|0
1641532180000|2022-01-07 05:09:40|7966.3|7963.5|7966.5|7963.7|7966.5|7963.7|7966.3|7963.5|6
1641532190000|2022-01-07 05:09:50|7966.3|7963.5|7966.5|7963.7|7966.5|7963.7|7966.3|7963.5|0
1641532200000|2022-01-07 05:10:00|7966.3|7963.5|7965.3|7962.5|7966.5|7963.7|7965.3|7962.5|11
1641532210000|2022-01-07 05:10:10|7965.5|7962.7|7964.5|7961.7|7965.5|7962.7|7964.5|7961.7|6
1641532220000|2022-01-07 05:10:20|7964.3|7961.5|7964|7961.2|7964.5|7961.7|7963.5|7960.7|12
1641532230000|2022-01-07 05:10:30|7964.5|7961.7|7964.3|7961.5|7964.5|7961.7|7963.5|7960.7|2
1641532240000|2022-01-07 05:10:40|7964.5|7961.7|7965.5|7962.7|7965.8|7963|7964.3|7961.5|21
1641532250000|2022-01-07 05:10:50|7965.3|7962.5|7965.5|7962.7|7965.5|7962.7|7965.3|7962.5|0
1641532260000|2022-01-07 05:11:00|7965.3|7962.5|7965.3|7962.5|7965.5|7962.7|7965.2|7962.4|4
1641532270000|2022-01-07 05:11:10|7964.8|7962|7964.5|7961.7|7965.3|7962.5|7964.5|7961.7|19
1641532280000|2022-01-07 05:11:20|7964.8|7962|7965.5|7962.7|7965.5|7962.7|7964.5|7961.7|2
1641532290000|2022-01-07 05:11:30|7966.2|7963.4|7966.3|7963.5|7966.5|7963.7|7966.2|7963.4|6
1641532300000|2022-01-07 05:11:40|7966.5|7963.7|7967.5|7964.7|7967.8|7965|7966.3|7963.5|5
1641532310000|2022-01-07 05:11:50|||||||||1
1641532320000|2022-01-07 05:12:00|7967.8|7965|7967.5|7964.7|7968.8|7966|7967.3|7964.5|7
1641532330000|2022-01-07 05:12:10|7967.7|7964.9|7967.7|7964.9|7968.2|7965.4|7967.7|7964.9|1
1641532340000|2022-01-07 05:12:20|7968.2|7965.4|7967.5|7964.7|7968.2|7965.4|7967.5|7964.7|1
1641532370000|2022-01-07 05:12:50|7967.3|7964.5|7966.5|7963.7|7967.5|7964.7|7966.5|7963.7|7
1641532380000|2022-01-07 05:13:00|7965.7|7962.9|7966.5|7963.7|7966.5|7963.7|7965.7|7962.9|3
1641532390000|2022-01-07 05:13:10|7965.8|7963|7966.5|7963.7|7966.5|7963.7|7965.8|7963|3
1641532400000|2022-01-07 05:13:20|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|4
1641532410000|2022-01-07 05:13:30|7967.7|7964.9|7968.5|7965.7|7968.5|7965.7|7967.7|7964.9|7
1641532420000|2022-01-07 05:13:40|7968.3|7965.5|7968.3|7965.5|7968.5|7965.7|7968.3|7965.5|1
1641532430000|2022-01-07 05:13:50|7968.5|7965.7|7968.5|7965.7|7968.5|7965.7|7968.3|7965.5|0
1641532450000|2022-01-07 05:14:10|7968.3|7965.5|7968.3|7965.5|7968.5|7965.7|7968.3|7965.5|2
1641532460000|2022-01-07 05:14:20|7968.5|7965.7|7968.8|7966|7968.8|7966|7968.5|7965.7|0
1641532470000|2022-01-07 05:14:30|7968.5|7965.7|7968.8|7966|7969.5|7966.7|7968.5|7965.7|6
1641532480000|2022-01-07 05:14:40|7968.5|7965.7|7968.5|7965.7|7968.8|7966|7968.5|7965.7|2
1641532490000|2022-01-07 05:14:50|7968.8|7966|7968.5|7965.7|7968.8|7966|7968.5|7965.7|0
1641532500000|2022-01-07 05:15:00|||||||||2
1641532510000|2022-01-07 05:15:10|||||||||1
1641532520000|2022-01-07 05:15:20|||||||||1
1641532530000|2022-01-07 05:15:30|7968.3|7965.5|7968.5|7965.7|7968.5|7965.7|7968.3|7965.5|1
1641532550000|2022-01-07 05:15:50|7968.8|7966|7968.5|7965.7|7968.8|7966|7968.5|7965.7|0
1641532560000|2022-01-07 05:16:00|7968.8|7966|7969.5|7966.7|7970|7967.2|7968.8|7966|18
1641532570000|2022-01-07 05:16:10|7969.3|7966.5|7968.5|7965.7|7969.3|7966.5|7968.5|7965.7|5
1641532590000|2022-01-07 05:16:30|7968.8|7966|7967.5|7964.7|7968.8|7966|7967.5|7964.7|2
1641532600000|2022-01-07 05:16:40|7968.5|7965.7|7968|7965.2|7968.5|7965.7|7968|7965.2|3
1641532610000|2022-01-07 05:16:50|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|0
1641532620000|2022-01-07 05:17:00|7967.3|7964.5|7967.2|7964.4|7967.3|7964.5|7967|7964.2|1
1641532630000|2022-01-07 05:17:10|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|0
1641532660000|2022-01-07 05:17:40|7967.8|7965|7968.5|7965.7|7968.5|7965.7|7967.8|7965|5
1641532670000|2022-01-07 05:17:50|7968.3|7965.5|7967.8|7965|7968.5|7965.7|7967.8|7965|0
1641532680000|2022-01-07 05:18:00|7968.3|7965.5|7968.5|7965.7|7968.5|7965.7|7968.3|7965.5|2
1641532690000|2022-01-07 05:18:10|7968.9|7966.1|7969.5|7966.7|7969.5|7966.7|7968.9|7966.1|4
1641532740000|2022-01-07 05:19:00|7969.8|7967|7969.8|7967|7970|7967.2|7969.8|7967|6
1641532750000|2022-01-07 05:19:10|7970.2|7967.4|7971.5|7968.7|7971.8|7969|7970.2|7967.4|5
1641532770000|2022-01-07 05:19:30|7971.8|7969|7972.5|7969.7|7972.5|7969.7|7971.8|7969|7
1641532780000|2022-01-07 05:19:40|7972.3|7969.5|7972.5|7969.7|7972.5|7969.7|7972.3|7969.5|3
1641532790000|2022-01-07 05:19:50|7972.3|7969.5|7972.5|7969.7|7973.3|7970.5|7972.3|7969.5|11
1641532800000|2022-01-07 05:20:00|7972.3|7969.5|7972.5|7969.7|7972.5|7969.7|7972.3|7969.5|2
1641532810000|2022-01-07 05:20:10|||||||||1
1641532820000|2022-01-07 05:20:20|7972.8|7970|7972.8|7970|7972.8|7970|7972.8|7970|3
1641532830000|2022-01-07 05:20:30|||||||||2
1641532840000|2022-01-07 05:20:40|7973.5|7970.7|7974.3|7971.5|7974.5|7971.7|7973.5|7970.7|10
1641532850000|2022-01-07 05:20:50|7973.8|7971|7973.5|7970.7|7973.8|7971|7973.5|7970.7|1
1641532860000|2022-01-07 05:21:00|7973.3|7970.5|7974.8|7972|7975.3|7972.5|7973.1|7970.3|22
1641532870000|2022-01-07 05:21:10|7975|7972.2|7974.8|7972|7975.5|7972.7|7974.8|7972|14
1641532880000|2022-01-07 05:21:20|||||||||2
1641532890000|2022-01-07 05:21:30|||||||||2
1641532900000|2022-01-07 05:21:40|||||||||3
1641532910000|2022-01-07 05:21:50|7975.8|7973|7975.8|7973|7975.8|7973|7975.5|7972.7|4
1641532920000|2022-01-07 05:22:00|7975.5|7972.7|7975.8|7973|7976.8|7974|7975.5|7972.7|46
1641532930000|2022-01-07 05:22:10|7976.3|7973.5|7976.3|7973.5|7976.5|7973.7|7976.3|7973.5|2
1641532940000|2022-01-07 05:22:20|7976.1|7973.3|7974.5|7971.7|7976.5|7973.7|7974.5|7971.7|24
1641532950000|2022-01-07 05:22:30|7974.3|7971.5|7974.5|7971.7|7974.5|7971.7|7974.3|7971.5|11
1641532960000|2022-01-07 05:22:40|7974.3|7971.5|7974.5|7971.7|7975.3|7972.5|7974.3|7971.5|4
1641532970000|2022-01-07 05:22:50|7974.3|7971.5|7974.5|7971.7|7974.5|7971.7|7974.3|7971.5|5
1641532980000|2022-01-07 05:23:00|7974.7|7971.9|7974.5|7971.7|7975|7972.2|7974.5|7971.7|5
1641532990000|2022-01-07 05:23:10|||||||||2
1641533000000|2022-01-07 05:23:20|7975.8|7973|7974.5|7971.7|7975.8|7973|7974.5|7971.7|8
1641533010000|2022-01-07 05:23:30|7974.3|7971.5|7974.3|7971.5|7974.5|7971.7|7974|7971.2|10
1641533020000|2022-01-07 05:23:40|7973.8|7971|7974.3|7971.5|7974.5|7971.7|7973.8|7971|1
1641533030000|2022-01-07 05:23:50|||||||||1
1641533040000|2022-01-07 05:24:00|7974.5|7971.7|7972.5|7969.7|7974.5|7971.7|7972.5|7969.7|11
1641533050000|2022-01-07 05:24:10|7973.5|7970.7|7974.5|7971.7|7974.5|7971.7|7973.5|7970.7|9
1641533070000|2022-01-07 05:24:30|7974.7|7971.9|7974.8|7972|7975|7972.2|7974.7|7971.9|0
1641533080000|2022-01-07 05:24:40|7974.5|7971.7|7974.5|7971.7|7974.5|7971.7|7974.5|7971.7|0
1641533110000|2022-01-07 05:25:10|7974.8|7972|7975.5|7972.7|7975.5|7972.7|7974.8|7972|2
1641533120000|2022-01-07 05:25:20|||||||||1
1641533130000|2022-01-07 05:25:30|7975.3|7972.5|7975.3|7972.5|7975.3|7972.5|7975.3|7972.5|1
1641533140000|2022-01-07 05:25:40|7975.1|7972.3|7975.3|7972.5|7975.5|7972.7|7975|7972.2|5
1641533160000|2022-01-07 05:26:00|7975.5|7972.7|7975.3|7972.5|7975.5|7972.7|7975.3|7972.5|2
1641533180000|2022-01-07 05:26:20|7975.1|7972.3|7975.3|7972.5|7975.3|7972.5|7974.8|7972|8
1641533190000|2022-01-07 05:26:30|||||||||1
1641533200000|2022-01-07 05:26:40|7974.8|7972|7973.5|7970.7|7974.8|7972|7973.5|7970.7|5
1641533210000|2022-01-07 05:26:50|7973.8|7971|7973.5|7970.7|7974.5|7971.7|7973.5|7970.7|17
1641533220000|2022-01-07 05:27:00|7973.3|7970.5|7973.5|7970.7|7973.5|7970.7|7973.3|7970.5|3
1641533230000|2022-01-07 05:27:10|7973.3|7970.5|7972.5|7969.7|7973.5|7970.7|7972.5|7969.7|2
1641533240000|2022-01-07 05:27:20|7972.3|7969.5|7972.8|7970|7972.8|7970|7971.8|7969|8
1641533250000|2022-01-07 05:27:30|||||||||1
1641533260000|2022-01-07 05:27:40|7971.8|7969|7972.3|7969.5|7972.5|7969.7|7971.8|7969|9
1641533270000|2022-01-07 05:27:50|7972.5|7969.7|7972.3|7969.5|7972.5|7969.7|7972.3|7969.5|2
1641533280000|2022-01-07 05:28:00|7972.5|7969.7|7972.5|7969.7|7972.5|7969.7|7972.3|7969.5|4
1641533290000|2022-01-07 05:28:10|7972.3|7969.5|7969.3|7966.5|7972.5|7969.7|7969.1|7966.3|60
1641533300000|2022-01-07 05:28:20|7969.5|7966.7|7969.5|7966.7|7969.8|7967|7969.3|7966.5|3
1641533310000|2022-01-07 05:28:30|7969.1|7966.3|7969.5|7966.7|7970.5|7967.7|7969.1|7966.3|14
1641533320000|2022-01-07 05:28:40|7970.3|7967.5|7970.5|7967.7|7970.5|7967.7|7970.3|7967.5|5
1641533350000|2022-01-07 05:29:10|7970.3|7967.5|7970.5|7967.7|7971.1|7968.3|7969.5|7966.7|15
1641533360000|2022-01-07 05:29:20|7970.3|7967.5|7970.5|7967.7|7970.5|7967.7|7970.3|7967.5|2
1641533380000|2022-01-07 05:29:40|7969.8|7967|7970.5|7967.7|7970.5|7967.7|7969.8|7967|12
1641533400000|2022-01-07 05:30:00|7970|7967.2|7972.1|7969.3|7972.3|7969.5|7969.1|7966.3|78
1641533410000|2022-01-07 05:30:10|7972.3|7969.5|7967.1|7964.3|7972.8|7970|7967.1|7964.3|60
1641533420000|2022-01-07 05:30:20|7967.5|7964.7|7967.1|7964.3|7967.8|7965|7965.3|7962.5|53
1641533430000|2022-01-07 05:30:30|7966.4|7963.6|7966.8|7964|7966.8|7964|7966.1|7963.3|14
1641533440000|2022-01-07 05:30:40|7966.6|7963.8|7968.1|7965.3|7968.1|7965.3|7965.8|7963|5
1641533450000|2022-01-07 05:30:50|7967.9|7965.1|7966.1|7963.3|7967.9|7965.1|7966.1|7963.3|15
1641533460000|2022-01-07 05:31:00|7966.5|7963.7|7966.8|7964|7966.8|7964|7966.1|7963.3|9
1641533470000|2022-01-07 05:31:10|7967.1|7964.3|7967.5|7964.7|7967.8|7965|7967.1|7964.3|13
1641533480000|2022-01-07 05:31:20|7967.8|7965|7968.1|7965.3|7968.1|7965.3|7967.3|7964.5|4
1641533490000|2022-01-07 05:31:30|7968.4|7965.6|7968.1|7965.3|7968.4|7965.6|7968.1|7965.3|1
1641533500000|2022-01-07 05:31:40|7968.8|7966|7967.3|7964.5|7968.8|7966|7965.8|7963|64
1641533510000|2022-01-07 05:31:50|7967.1|7964.3|7968.1|7965.3|7969.3|7966.5|7967.1|7964.3|8
1641533520000|2022-01-07 05:32:00|7967.8|7965|7967.1|7964.3|7968.1|7965.3|7967.1|7964.3|2
1641533530000|2022-01-07 05:32:10|7966.8|7964|7966.3|7963.5|7966.8|7964|7965.8|7963|15
1641533540000|2022-01-07 05:32:20|7966.8|7964|7968.1|7965.3|7968.1|7965.3|7966.1|7963.3|5
1641533560000|2022-01-07 05:32:40|7967.8|7965|7967.3|7964.5|7967.8|7965|7967.1|7964.3|12
1641533570000|2022-01-07 05:32:50|7967.1|7964.3|7968.1|7965.3|7968.1|7965.3|7967.1|7964.3|4
1641533580000|2022-01-07 05:33:00|7968.5|7965.7|7969.8|7967|7969.8|7967|7968.5|7965.7|15
1641533590000|2022-01-07 05:33:10|7970.1|7967.3|7970.3|7967.5|7970.8|7968|7970.1|7967.3|16
1641533600000|2022-01-07 05:33:20|7970.1|7967.3|7970.8|7968|7970.8|7968|7969.8|7967|6
1641533610000|2022-01-07 05:33:30|7970.6|7967.8|7970.1|7967.3|7970.8|7968|7970.1|7967.3|2
1641533620000|2022-01-07 05:33:40|7969.8|7967|7969.8|7967|7970.1|7967.3|7969.8|7967|2
1641533640000|2022-01-07 05:34:00|7969.6|7966.8|7968.8|7966|7969.6|7966.8|7968.1|7965.3|25
1641533650000|2022-01-07 05:34:10|7969.1|7966.3|7969.8|7967|7969.8|7967|7969.1|7966.3|8
1641533660000|2022-01-07 05:34:20|7969.5|7966.7|7969.8|7967|7969.8|7967|7969.1|7966.3|7
1641533680000|2022-01-07 05:34:40|7969.6|7966.8|7969.1|7966.3|7969.6|7966.8|7969.1|7966.3|0
1641533690000|2022-01-07 05:34:50|7969.3|7966.5|7968.1|7965.3|7969.8|7967|7968.1|7965.3|6
1641533700000|2022-01-07 05:35:00|7968.3|7965.5|7969.8|7967|7970.1|7967.3|7968.3|7965.5|2
1641533710000|2022-01-07 05:35:10|7969.3|7966.5|7969.3|7966.5|7969.8|7967|7969.3|7966.5|2
1641533720000|2022-01-07 05:35:20|7969.8|7967|7968.1|7965.3|7969.8|7967|7967.1|7964.3|32
1641533730000|2022-01-07 05:35:30|7967.9|7965.1|7967.6|7964.8|7967.9|7965.1|7967.1|7964.3|10
1641533740000|2022-01-07 05:35:40|7967.8|7965|7966.6|7963.8|7968.1|7965.3|7966.6|7963.8|5
1641533750000|2022-01-07 05:35:50|7966.4|7963.6|7966.8|7964|7966.8|7964|7966.1|7963.3|5
1641533760000|2022-01-07 05:36:00|7967.1|7964.3|7968.6|7965.8|7969.1|7966.3|7967.1|7964.3|17
1641533770000|2022-01-07 05:36:10|7968.8|7966|7969.1|7966.3|7969.1|7966.3|7968.8|7966|0
1641533790000|2022-01-07 05:36:30|7968.6|7965.8|7968.6|7965.8|7969.1|7966.3|7968.1|7965.3|7
1641533800000|2022-01-07 05:36:40|7968.8|7966|7969.1|7966.3|7969.1|7966.3|7968.6|7965.8|7
1641533810000|2022-01-07 05:36:50|7970.1|7967.3|7969.9|7967.1|7970.1|7967.3|7969.9|7967.1|13
1641533820000|2022-01-07 05:37:00|7970.1|7967.3|7970.1|7967.3|7970.6|7967.8|7970.1|7967.3|3
1641533830000|2022-01-07 05:37:10|7971.1|7968.3|7971.1|7968.3|7971.1|7968.3|7971.1|7968.3|2
1641533840000|2022-01-07 05:37:20|7970.8|7968|7970.9|7968.1|7971.1|7968.3|7970.1|7967.3|7
1641533850000|2022-01-07 05:37:30|7970.6|7967.8|7970.1|7967.3|7970.6|7967.8|7969.4|7966.6|11
1641533860000|2022-01-07 05:37:40|7969.8|7967|7970.1|7967.3|7970.1|7967.3|7969.8|7967|11
1641533870000|2022-01-07 05:37:50|7970.8|7968|7972.1|7969.3|7972.1|7969.3|7970.8|7968|32
1641533880000|2022-01-07 05:38:00|7972.8|7970|7973.3|7970.5|7973.3|7970.5|7972.1|7969.3|9
1641533890000|2022-01-07 05:38:10|7973.8|7971|7973.6|7970.8|7974.5|7971.7|7973.6|7970.8|21
1641533900000|2022-01-07 05:38:20|7974.8|7972|7976.1|7973.3|7976.1|7973.3|7974.1|7971.3|73
1641533910000|2022-01-07 05:38:30|7976.4|7973.6|7977.6|7974.8|7978.1|7975.3|7976.4|7973.6|52
1641533920000|2022-01-07 05:38:40|7977.8|7975|7977.1|7974.3|7977.8|7975|7977.1|7974.3|3
1641533930000|2022-01-07 05:38:50|7977.5|7974.7|7978.1|7975.3|7978.8|7976|7977.5|7974.7|36
1641533940000|2022-01-07 05:39:00|7977.8|7975|7978.1|7975.3|7978.3|7975.5|7977.1|7974.3|35
1641533950000|2022-01-07 05:39:10|7978.3|7975.5|7980.1|7977.3|7980.4|7977.6|7978.1|7975.3|17
1641533960000|2022-01-07 05:39:20|7979.1|7976.3|7980.1|7977.3|7980.1|7977.3|7979.1|7976.3|29
1641533970000|2022-01-07 05:39:30|7979.8|7977|7980.1|7977.3|7980.5|7977.7|7979.6|7976.8|37
1641533980000|2022-01-07 05:39:40|7980.4|7977.6|7980.1|7977.3|7980.6|7977.8|7980.1|7977.3|5
1641533990000|2022-01-07 05:39:50|7980.5|7977.7|7980.1|7977.3|7980.5|7977.7|7980.1|7977.3|10
1641534000000|2022-01-07 05:40:00|7979.3|7976.5|7979.4|7976.6|7980.1|7977.3|7979.3|7976.5|15
1641534010000|2022-01-07 05:40:10|7979.6|7976.8|7977.9|7975.1|7979.6|7976.8|7977.9|7975.1|28
1641534020000|2022-01-07 05:40:20|7977.6|7974.8|7978.3|7975.5|7978.5|7975.7|7977.1|7974.3|16
1641534030000|2022-01-07 05:40:30|7978.1|7975.3|7978.1|7975.3|7978.8|7976|7978.1|7975.3|17
1641534040000|2022-01-07 05:40:40|7977.8|7975|7979.1|7976.3|7980.4|7977.6|7977.8|7975|36
1641534050000|2022-01-07 05:40:50|7978.4|7975.6|7978.1|7975.3|7978.4|7975.6|7977.6|7974.8|2
1641534060000|2022-01-07 05:41:00|7977.1|7974.3|7978.1|7975.3|7978.1|7975.3|7977.1|7974.3|5
1641534070000|2022-01-07 05:41:10|7977.8|7975|7977.1|7974.3|7978.1|7975.3|7977.1|7974.3|6
1641534080000|2022-01-07 05:41:20|7977.3|7974.5|7977.8|7975|7977.8|7975|7977.3|7974.5|3
1641534090000|2022-01-07 05:41:30|7977.6|7974.8|7978.1|7975.3|7978.6|7975.8|7977.6|7974.8|4
1641534100000|2022-01-07 05:41:40|7978.3|7975.5|7979.1|7976.3|7979.1|7976.3|7978.3|7975.5|12
1641534110000|2022-01-07 05:41:50|7978.4|7975.6|7979.1|7976.3|7979.1|7976.3|7978.4|7975.6|4
1641534120000|2022-01-07 05:42:00|7978.8|7976|7978.9|7976.1|7979.1|7976.3|7978.4|7975.6|7
1641534130000|2022-01-07 05:42:10|7978.6|7975.8|7979.1|7976.3|7980.1|7977.3|7978.4|7975.6|18
1641534140000|2022-01-07 05:42:20|7978.8|7976|7978.1|7975.3|7978.8|7976|7977.6|7974.8|14
1641534150000|2022-01-07 05:42:30|||||||||1
1641534160000|2022-01-07 05:42:40|7978.5|7975.7|7978.1|7975.3|7979.1|7976.3|7978.1|7975.3|9
1641534170000|2022-01-07 05:42:50|7978.6|7975.8|7978.6|7975.8|7979.1|7976.3|7978.6|7975.8|6
1641534180000|2022-01-07 05:43:00|7978.3|7975.5|7978.6|7975.8|7979.1|7976.3|7978.3|7975.5|5
1641534190000|2022-01-07 05:43:10|7978.1|7975.3|7978.1|7975.3|7978.3|7975.5|7978.1|7975.3|2
1641534200000|2022-01-07 05:43:20|7977.9|7975.1|7977.6|7974.8|7977.9|7975.1|7977.6|7974.8|3
1641534210000|2022-01-07 05:43:30|7977.8|7975|7978.1|7975.3|7978.6|7975.8|7977.3|7974.5|10
1641534220000|2022-01-07 05:43:40|7977.6|7974.8|7977.1|7974.3|7977.6|7974.8|7977.1|7974.3|5
1641534230000|2022-01-07 05:43:50|7976.8|7974|7974.8|7972|7977.1|7974.3|7974.8|7972|25
1641534240000|2022-01-07 05:44:00|7975.1|7972.3|7975.1|7972.3|7975.6|7972.8|7974.1|7971.3|4
1641534250000|2022-01-07 05:44:10|||||||||2
1641534270000|2022-01-07 05:44:30|7974.1|7971.3|7975.1|7972.3|7975.8|7973|7974.1|7971.3|19
1641534280000|2022-01-07 05:44:40|7974.4|7971.6|7974.6|7971.8|7974.8|7972|7974.4|7971.6|2
1641534290000|2022-01-07 05:44:50|7974.4|7971.6|7975.1|7972.3|7975.1|7972.3|7974.1|7971.3|2
1641534300000|2022-01-07 05:45:00|7974.9|7972.1|7975.1|7972.3|7975.1|7972.3|7974.9|7972.1|2
1641534320000|2022-01-07 05:45:20|7974.9|7972.1|7974.4|7971.6|7975.1|7972.3|7974.4|7971.6|1
1641534330000|2022-01-07 05:45:30|7974.1|7971.3|7974.1|7971.3|7974.1|7971.3|7974.1|7971.3|0
1641534340000|2022-01-07 05:45:40|7974.8|7972|7973.3|7970.5|7974.8|7972|7973.3|7970.5|14
1641534350000|2022-01-07 05:45:50|7973.6|7970.8|7972.3|7969.5|7973.6|7970.8|7972.1|7969.3|9
1641534360000|2022-01-07 05:46:00|7972.1|7969.3|7972.1|7969.3|7972.1|7969.3|7972.1|7969.3|1
1641534370000|2022-01-07 05:46:10|||||||||5
1641534380000|2022-01-07 05:46:20|7971.1|7968.3|7970.8|7968|7971.1|7968.3|7970.4|7967.6|6
1641534390000|2022-01-07 05:46:30|7971.1|7968.3|7971.1|7968.3|7971.8|7969|7970.6|7967.8|14
1641534400000|2022-01-07 05:46:40|7971.3|7968.5|7973.1|7970.3|7973.1|7970.3|7971.3|7968.5|30
1641534410000|2022-01-07 05:46:50|7972.6|7969.8|7975.1|7972.3|7975.1|7972.3|7972.6|7969.8|11
1641534420000|2022-01-07 05:47:00|7974.9|7972.1|7974.6|7971.8|7975.1|7972.3|7974.4|7971.6|2
1641534430000|2022-01-07 05:47:10|7974.4|7971.6|7974.6|7971.8|7974.6|7971.8|7974.4|7971.6|0
1641534440000|2022-01-07 05:47:20|7974.4|7971.6|7976.1|7973.3|7976.1|7973.3|7974.3|7971.5|11
1641534450000|2022-01-07 05:47:30|||||||||2
1641534460000|2022-01-07 05:47:40|7976.5|7973.7|7977.1|7974.3|7977.1|7974.3|7976.4|7973.6|9
1641534470000|2022-01-07 05:47:50|7976.9|7974.1|7977.1|7974.3|7977.1|7974.3|7976.4|7973.6|4
1641534480000|2022-01-07 05:48:00|7976.9|7974.1|7977.4|7974.6|7977.9|7975.1|7976.6|7973.8|8
1641534490000|2022-01-07 05:48:10|7977.1|7974.3|7977.6|7974.8|7978.1|7975.3|7977.1|7974.3|9
1641534500000|2022-01-07 05:48:20|7977.4|7974.6|7978.1|7975.3|7978.1|7975.3|7977.4|7974.6|2
1641534510000|2022-01-07 05:48:30|7978.6|7975.8|7978.1|7975.3|7978.6|7975.8|7978.1|7975.3|14
1641534520000|2022-01-07 05:48:40|7977.9|7975.1|7978.3|7975.5|7978.8|7976|7977.6|7974.8|7
1641534530000|2022-01-07 05:48:50|7978.6|7975.8|7977.9|7975.1|7978.8|7976|7977.3|7974.5|14
1641534540000|2022-01-07 05:49:00|7978.1|7975.3|7978.9|7976.1|7979.1|7976.3|7977.9|7975.1|26
1641534550000|2022-01-07 05:49:10|7979.1|7976.3|7978.1|7975.3|7979.1|7976.3|7978.1|7975.3|6
1641534560000|2022-01-07 05:49:20|7978.3|7975.5|7979.1|7976.3|7979.1|7976.3|7978.3|7975.5|5
1641534570000|2022-01-07 05:49:30|7978.9|7976.1|7979.1|7976.3|7979.4|7976.6|7978.4|7975.6|5
1641534580000|2022-01-07 05:49:40|7978.9|7976.1|7977.3|7974.5|7979.1|7976.3|7977.1|7974.3|8
1641534590000|2022-01-07 05:49:50|7977.8|7975|7977.1|7974.3|7977.9|7975.1|7977.1|7974.3|1
1641534600000|2022-01-07 05:50:00|7977.3|7974.5|7979.1|7976.3|7979.1|7976.3|7977.3|7974.5|10
1641534610000|2022-01-07 05:50:10|7977.8|7975|7979.1|7976.3|7979.1|7976.3|7977.8|7975|27
1641534620000|2022-01-07 05:50:20|7979.5|7976.7|7979.1|7976.3|7979.8|7977|7978.6|7975.8|7
1641534630000|2022-01-07 05:50:30|7978.6|7975.8|7978.9|7976.1|7979.4|7976.6|7978.6|7975.8|21
1641534640000|2022-01-07 05:50:40|7978.7|7975.9|7978.6|7975.8|7979.1|7976.3|7978.4|7975.6|4
1641534650000|2022-01-07 05:50:50|7978.4|7975.6|7978.1|7975.3|7978.9|7976.1|7978.1|7975.3|0
1641534660000|2022-01-07 05:51:00|7977.9|7975.1|7978.1|7975.3|7978.1|7975.3|7977.9|7975.1|11
1641534680000|2022-01-07 05:51:20|7977.8|7975|7978.1|7975.3|7978.1|7975.3|7977.4|7974.6|6
1641534690000|2022-01-07 05:51:30|7977.9|7975.1|7977.9|7975.1|7978.1|7975.3|7977.6|7974.8|1
1641534700000|2022-01-07 05:51:40|7977.6|7974.8|7977.4|7974.6|7977.6|7974.8|7977.1|7974.3|3
1641534710000|2022-01-07 05:51:50|7977.1|7974.3|7977.1|7974.3|7977.1|7974.3|7977.1|7974.3|0
1641534720000|2022-01-07 05:52:00|7976.7|7973.9|7975.6|7972.8|7976.7|7973.9|7975.4|7972.6|15
1641534730000|2022-01-07 05:52:10|7975.4|7972.6|7976.1|7973.3|7976.1|7973.3|7975.4|7972.6|1
1641534740000|2022-01-07 05:52:20|7976.3|7973.5|7976.1|7973.3|7976.3|7973.5|7976.1|7973.3|6
1641534750000|2022-01-07 05:52:30|7976.3|7973.5|7976.3|7973.5|7976.8|7974|7976.1|7973.3|9
1641534760000|2022-01-07 05:52:40|7976.4|7973.6|7977.1|7974.3|7977.6|7974.8|7976.4|7973.6|10
1641534770000|2022-01-07 05:52:50|7977.8|7975|7977.6|7974.8|7978.1|7975.3|7977.6|7974.8|3
1641534780000|2022-01-07 05:53:00|7977.8|7975|7978.1|7975.3|7978.4|7975.6|7977.6|7974.8|8
1641534790000|2022-01-07 05:53:10|||||||||1
1641534800000|2022-01-07 05:53:20|7977.9|7975.1|7978.1|7975.3|7978.1|7975.3|7977.9|7975.1|14
1641534810000|2022-01-07 05:53:30|7977.4|7974.6|7978.1|7975.3|7978.1|7975.3|7977.4|7974.6|4
1641534820000|2022-01-07 05:53:40|7978.4|7975.6|7979.1|7976.3|7979.1|7976.3|7978.4|7975.6|4
1641534830000|2022-01-07 05:53:50|7978.6|7975.8|7978.6|7975.8|7978.6|7975.8|7978.6|7975.8|1
1641534840000|2022-01-07 05:54:00|7978.4|7975.6|7978.1|7975.3|7979.1|7976.3|7978.1|7975.3|5
1641534850000|2022-01-07 05:54:10|7978.4|7975.6|7978.1|7975.3|7978.9|7976.1|7978.1|7975.3|18
1641534860000|2022-01-07 05:54:20|7978.4|7975.6|7979.1|7976.3|7979.4|7976.6|7978.4|7975.6|8
1641534870000|2022-01-07 05:54:30|7979.6|7976.8|7980.1|7977.3|7980.4|7977.6|7979.6|7976.8|6
1641534880000|2022-01-07 05:54:40|7979.9|7977.1|7980.1|7977.3|7980.4|7977.6|7979.9|7977.1|4
1641534890000|2022-01-07 05:54:50|7980.4|7977.6|7980.4|7977.6|7980.4|7977.6|7980.1|7977.3|4
1641534900000|2022-01-07 05:55:00|7980.9|7978.1|7980.9|7978.1|7980.9|7978.1|7980.9|7978.1|2
1641534910000|2022-01-07 05:55:10|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|7979.9|7977.1|15
1641534920000|2022-01-07 05:55:20|7980.9|7978.1|7981.7|7978.9|7982.1|7979.3|7980.7|7977.9|17
1641534930000|2022-01-07 05:55:30|7981.4|7978.6|7980.4|7977.6|7981.4|7978.6|7980.1|7977.3|15
1641534940000|2022-01-07 05:55:40|7980.6|7977.8|7980.4|7977.6|7980.9|7978.1|7980.4|7977.6|8
1641534950000|2022-01-07 05:55:50|7980.6|7977.8|7979.9|7977.1|7980.6|7977.8|7979.9|7977.1|5
1641534960000|2022-01-07 05:56:00|7980.1|7977.3|7980.1|7977.3|7980.6|7977.8|7979.4|7976.6|11
1641534970000|2022-01-07 05:56:10|7980.4|7977.6|7980.9|7978.1|7981.4|7978.6|7980.4|7977.6|27
1641534980000|2022-01-07 05:56:20|7981.1|7978.3|7980.4|7977.6|7981.4|7978.6|7979.9|7977.1|7
1641534990000|2022-01-07 05:56:30|7980.1|7977.3|7981.1|7978.3|7981.9|7979.1|7980.1|7977.3|13
1641535000000|2022-01-07 05:56:40|7980.4|7977.6|7981.1|7978.3|7981.1|7978.3|7980.4|7977.6|3
1641535010000|2022-01-07 05:56:50|7981.4|7978.6|7982.1|7979.3|7982.4|7979.6|7981.4|7978.6|13
1641535020000|2022-01-07 05:57:00|7981.6|7978.8|7979.6|7976.8|7982.1|7979.3|7979.4|7976.6|26
1641535030000|2022-01-07 05:57:10|7979.4|7976.6|7981.4|7978.6|7981.4|7978.6|7979.4|7976.6|6
1641535040000|2022-01-07 05:57:20|7980.9|7978.1|7981.4|7978.6|7981.9|7979.1|7980.9|7978.1|12
1641535050000|2022-01-07 05:57:30|7981.6|7978.8|7981.4|7978.6|7981.6|7978.8|7981.1|7978.3|3
1641535060000|2022-01-07 05:57:40|7981.1|7978.3|7982.1|7979.3|7982.1|7979.3|7981.1|7978.3|7
1641535070000|2022-01-07 05:57:50|7981.7|7978.9|7981.4|7978.6|7981.9|7979.1|7981.4|7978.6|6
1641535080000|2022-01-07 05:58:00|7981.6|7978.8|7982.1|7979.3|7982.1|7979.3|7981.1|7978.3|16
1641535090000|2022-01-07 05:58:10|7981.7|7978.9|7981.1|7978.3|7981.7|7978.9|7981.1|7978.3|1
1641535100000|2022-01-07 05:58:20|7980.9|7978.1|7981.1|7978.3|7981.1|7978.3|7980.9|7978.1|13
1641535110000|2022-01-07 05:58:30|7981.4|7978.6|7982.1|7979.3|7982.1|7979.3|7981.4|7978.6|11
1641535120000|2022-01-07 05:58:40|7981.6|7978.8|7981.8|7979|7982.1|7979.3|7981.1|7978.3|10
1641535130000|2022-01-07 05:58:50|7982.1|7979.3|7982.8|7980|7982.8|7980|7982.1|7979.3|9
1641535140000|2022-01-07 05:59:00|7982.6|7979.8|7982.8|7980|7982.8|7980|7981.6|7978.8|24
1641535150000|2022-01-07 05:59:10|||||||||3
1641535160000|2022-01-07 05:59:20|||||||||1
1641535170000|2022-01-07 05:59:30|7982.3|7979.5|7982.1|7979.3|7982.3|7979.5|7982.1|7979.3|7
1641535180000|2022-01-07 05:59:40|7982.3|7979.5|7982.1|7979.3|7982.3|7979.5|7981.1|7978.3|53
1641535190000|2022-01-07 05:59:50|7982.6|7979.8|7983.1|7980.3|7983.1|7980.3|7982.1|7979.3|46
1641535200000|2022-01-07 06:00:00|7982.1|7979.3|7982.1|7979.3|7982.4|7979.6|7981.4|7978.6|15
1641535210000|2022-01-07 06:00:10|||||||||2
1641535220000|2022-01-07 06:00:20|7982.3|7979.5|7982.1|7979.3|7982.4|7979.6|7981.4|7978.6|8
1641535230000|2022-01-07 06:00:30|7982.6|7979.8|7982.1|7979.3|7982.9|7980.1|7981.9|7979.1|11
1641535240000|2022-01-07 06:00:40|7982.4|7979.6|7982.1|7979.3|7982.4|7979.6|7982.1|7979.3|4
1641535250000|2022-01-07 06:00:50|7981.4|7978.6|7982.1|7979.3|7982.1|7979.3|7981.4|7978.6|5
1641535260000|2022-01-07 06:01:00|7981.9|7979.1|7982.1|7979.3|7982.1|7979.3|7981.4|7978.6|5
1641535270000|2022-01-07 06:01:10|7981.9|7979.1|7981.1|7978.3|7982.1|7979.3|7981.1|7978.3|26
1641535280000|2022-01-07 06:01:20|7981.4|7978.6|7981.1|7978.3|7981.8|7979|7981.1|7978.3|14
1641535290000|2022-01-07 06:01:30|7980.6|7977.8|7980.9|7978.1|7981.1|7978.3|7980.6|7977.8|10
1641535300000|2022-01-07 06:01:40|7980.4|7977.6|7981.1|7978.3|7981.1|7978.3|7980.4|7977.6|1
1641535310000|2022-01-07 06:01:50|7980.9|7978.1|7980.9|7978.1|7981.4|7978.6|7980.4|7977.6|2
1641535320000|2022-01-07 06:02:00|7980.7|7977.9|7981.4|7978.6|7981.4|7978.6|7980.4|7977.6|6
1641535330000|2022-01-07 06:02:10|7981.1|7978.3|7981.4|7978.6|7982.4|7979.6|7981.1|7978.3|18
1641535340000|2022-01-07 06:02:20|7981.1|7978.3|7981.1|7978.3|7981.8|7979|7981.1|7978.3|6
1641535350000|2022-01-07 06:02:30|7981.4|7978.6|7980.4|7977.6|7981.4|7978.6|7980.4|7977.6|15
1641535360000|2022-01-07 06:02:40|7980.8|7978|7981.4|7978.6|7981.4|7978.6|7980.8|7978|5
1641535370000|2022-01-07 06:02:50|7981.1|7978.3|7980.4|7977.6|7981.1|7978.3|7980.1|7977.3|22
1641535380000|2022-01-07 06:03:00|7980.8|7978|7981.4|7978.6|7982.1|7979.3|7980.6|7977.8|13
1641535390000|2022-01-07 06:03:10|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|0
1641535400000|2022-01-07 06:03:20|7981.8|7979|7981.8|7979|7981.8|7979|7981.8|7979|6
1641535410000|2022-01-07 06:03:30|7981.4|7978.6|7982.1|7979.3|7982.1|7979.3|7981.4|7978.6|3
1641535420000|2022-01-07 06:03:40|7981.7|7978.9|7982.1|7979.3|7982.1|7979.3|7981.1|7978.3|11
1641535430000|2022-01-07 06:03:50|7981.9|7979.1|7981.1|7978.3|7981.9|7979.1|7981.1|7978.3|1
1641535440000|2022-01-07 06:04:00|7980.6|7977.8|7980.4|7977.6|7980.6|7977.8|7980.1|7977.3|14
1641535450000|2022-01-07 06:04:10|7980.1|7977.3|7980.1|7977.3|7980.1|7977.3|7980.1|7977.3|0
1641535460000|2022-01-07 06:04:20|7979.4|7976.6|7979.4|7976.6|7980.1|7977.3|7979.4|7976.6|8
1641535470000|2022-01-07 06:04:30|7979.1|7976.3|7978.1|7975.3|7979.8|7977|7977.4|7974.6|27
1641535480000|2022-01-07 06:04:40|7978.4|7975.6|7978.4|7975.6|7979.1|7976.3|7978.4|7975.6|14
1641535490000|2022-01-07 06:04:50|7978.1|7975.3|7978.6|7975.8|7978.8|7976|7977.4|7974.6|19
1641535500000|2022-01-07 06:05:00|7978.4|7975.6|7980.4|7977.6|7980.4|7977.6|7978.4|7975.6|16
1641535510000|2022-01-07 06:05:10|7980.6|7977.8|7980.1|7977.3|7980.8|7978|7979.8|7977|3
1641535520000|2022-01-07 06:05:20|7979.9|7977.1|7978.9|7976.1|7979.9|7977.1|7978.4|7975.6|7
1641535530000|2022-01-07 06:05:30|7978.7|7975.9|7978.1|7975.3|7978.7|7975.9|7978.1|7975.3|0
1641535540000|2022-01-07 06:05:40|7977.6|7974.8|7978.1|7975.3|7978.1|7975.3|7977.6|7974.8|4
1641535550000|2022-01-07 06:05:50|7979.1|7976.3|7979.1|7976.3|7979.1|7976.3|7979.1|7976.3|8
1641535560000|2022-01-07 06:06:00|7978.6|7975.8|7978.1|7975.3|7978.6|7975.8|7977.6|7974.8|5
1641535570000|2022-01-07 06:06:10|7977.8|7975|7978.4|7975.6|7978.8|7976|7977.4|7974.6|10
1641535580000|2022-01-07 06:06:20|7978.7|7975.9|7978.9|7976.1|7979.1|7976.3|7978.7|7975.9|4
1641535590000|2022-01-07 06:06:30|7978.7|7975.9|7979.1|7976.3|7979.1|7976.3|7978.4|7975.6|3
1641535600000|2022-01-07 06:06:40|7979.8|7977|7980.1|7977.3|7980.1|7977.3|7979.4|7976.6|14
1641535610000|2022-01-07 06:06:50|7980.4|7977.6|7980.1|7977.3|7980.4|7977.6|7980.1|7977.3|1
1641535620000|2022-01-07 06:07:00|7980.4|7977.6|7979.4|7976.6|7980.4|7977.6|7979.4|7976.6|10
1641535630000|2022-01-07 06:07:10|7979.6|7976.8|7978.4|7975.6|7979.9|7977.1|7978.4|7975.6|4
1641535640000|2022-01-07 06:07:20|7978.8|7976|7980.1|7977.3|7980.1|7977.3|7978.4|7975.6|20
1641535650000|2022-01-07 06:07:30|7980.4|7977.6|7980.8|7978|7980.8|7978|7980.4|7977.6|2
1641535660000|2022-01-07 06:07:40|7981.1|7978.3|7981.1|7978.3|7981.6|7978.8|7981.1|7978.3|13
1641535670000|2022-01-07 06:07:50|7981.8|7979|7981.1|7978.3|7981.8|7979|7981.1|7978.3|7
1641535680000|2022-01-07 06:08:00|7981.4|7978.6|7981.7|7978.9|7981.7|7978.9|7981.4|7978.6|9
1641535690000|2022-01-07 06:08:10|7981.6|7978.8|7981.4|7978.6|7981.7|7978.9|7981.1|7978.3|7
1641535700000|2022-01-07 06:08:20|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|2
1641535710000|2022-01-07 06:08:30|7980.4|7977.6|7979.6|7976.8|7980.4|7977.6|7979.6|7976.8|4
1641535720000|2022-01-07 06:08:40|7979.7|7976.9|7980.6|7977.8|7980.6|7977.8|7979.7|7976.9|10
1641535730000|2022-01-07 06:08:50|7980.2|7977.4|7980.2|7977.4|7980.2|7977.4|7980.2|7977.4|0
1641535740000|2022-01-07 06:09:00|7980.1|7977.3|7980.4|7977.6|7980.4|7977.6|7980.1|7977.3|1
1641535750000|2022-01-07 06:09:10|7980.7|7977.9|7980.7|7977.9|7980.7|7977.9|7980.4|7977.6|14
1641535760000|2022-01-07 06:09:20|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|7981.1|7978.3|0
1641535770000|2022-01-07 06:09:30|||||||||1
1641535780000|2022-01-07 06:09:40|7981.4|7978.6|7981.1|7978.3|7981.4|7978.6|7981.1|7978.3|2
1641535790000|2022-01-07 06:09:50|||||||||9
1641535800000|2022-01-07 06:10:00|7980.4|7977.6|7980.4|7977.6|7981.1|7978.3|7980.4|7977.6|5
1641535810000|2022-01-07 06:10:10|7980.1|7977.3|7980.1|7977.3|7980.1|7977.3|7980.1|7977.3|0
1641535820000|2022-01-07 06:10:20|7979.4|7976.6|7979.1|7976.3|7979.6|7976.8|7979.1|7976.3|10
1641535830000|2022-01-07 06:10:30|||||||||6
1641535840000|2022-01-07 06:10:40|||||||||2
1641535860000|2022-01-07 06:11:00|7978.6|7975.8|7978.1|7975.3|7978.6|7975.8|7978.1|7975.3|47
1641535870000|2022-01-07 06:11:10|7978.4|7975.6|7979.4|7976.6|7979.4|7976.6|7978.4|7975.6|6
1641535880000|2022-01-07 06:11:20|7979.1|7976.3|7979.4|7976.6|7979.4|7976.6|7978.4|7975.6|7
1641535890000|2022-01-07 06:11:30|7979.1|7976.3|7980.1|7977.3|7980.1|7977.3|7979.1|7976.3|21
1641535900000|2022-01-07 06:11:40|7980.4|7977.6|7980.1|7977.3|7980.4|7977.6|7979.4|7976.6|13
1641535910000|2022-01-07 06:11:50|7979.9|7977.1|7980.4|7977.6|7980.4|7977.6|7979.4|7976.6|3
1641535920000|2022-01-07 06:12:00|7980.6|7977.8|7979.4|7976.6|7981.1|7978.3|7979.4|7976.6|5
1641535930000|2022-01-07 06:12:10|7979.1|7976.3|7979.1|7976.3|7979.1|7976.3|7979.1|7976.3|1
1641535940000|2022-01-07 06:12:20|||||||||7
1641535950000|2022-01-07 06:12:30|7978.7|7975.9|7978.1|7975.3|7978.7|7975.9|7977.9|7975.1|2
1641535960000|2022-01-07 06:12:40|7978.4|7975.6|7979.1|7976.3|7979.4|7976.6|7978.4|7975.6|6
1641535970000|2022-01-07 06:12:50|7978.9|7976.1|7979.9|7977.1|7980.9|7978.1|7978.9|7976.1|19
1641535980000|2022-01-07 06:13:00|7979.7|7976.9|7979.4|7976.6|7980.4|7977.6|7979.4|7976.6|3
1641535990000|2022-01-07 06:13:10|7979.9|7977.1|7980.1|7977.3|7980.1|7977.3|7979.9|7977.1|2
1641536000000|2022-01-07 06:13:20|7978.4|7975.6|7979.4|7976.6|7979.4|7976.6|7978.4|7975.6|19
1641536010000|2022-01-07 06:13:30|7979.2|7976.4|7978.9|7976.1|7979.4|7976.6|7978.9|7976.1|6
1641536020000|2022-01-07 06:13:40|7979.4|7976.6|7978.9|7976.1|7979.7|7976.9|7978.7|7975.9|13
1641536030000|2022-01-07 06:13:50|7978.7|7975.9|7978.9|7976.1|7979.4|7976.6|7978.7|7975.9|8
1641536040000|2022-01-07 06:14:00|7978.7|7975.9|7979.2|7976.4|7979.4|7976.6|7978.7|7975.9|8
1641536050000|2022-01-07 06:14:10|7979.4|7976.6|7979.4|7976.6|7980.2|7977.4|7979.4|7976.6|11
1641536060000|2022-01-07 06:14:20|7979.7|7976.9|7979.7|7976.9|7979.7|7976.9|7979.7|7976.9|0
1641536080000|2022-01-07 06:14:40|7979.4|7976.6|7978.7|7975.9|7979.7|7976.9|7978.7|7975.9|5
1641536090000|2022-01-07 06:14:50|7979.4|7976.6|7979.7|7976.9|7979.7|7976.9|7979.4|7976.6|7
1641536100000|2022-01-07 06:15:00|7979.2|7976.4|7980.4|7977.6|7980.4|7977.6|7978.7|7975.9|9
1641536110000|2022-01-07 06:15:10|7980.2|7977.4|7979.7|7976.9|7980.4|7977.6|7978.2|7975.4|27
1641536120000|2022-01-07 06:15:20|7979.5|7976.7|7979.7|7976.9|7979.7|7976.9|7979|7976.2|2
1641536130000|2022-01-07 06:15:30|7980|7977.2|7980.7|7977.9|7980.7|7977.9|7980|7977.2|2
1641536140000|2022-01-07 06:15:40|7980.2|7977.4|7980.2|7977.4|7980.7|7977.9|7980|7977.2|2
1641536150000|2022-01-07 06:15:50|7980.4|7977.6|7979.7|7976.9|7980.7|7977.9|7979.7|7976.9|1
1641536160000|2022-01-07 06:16:00|7980|7977.2|7979.7|7976.9|7980.7|7977.9|7979.7|7976.9|8
1641536170000|2022-01-07 06:16:10|7980.4|7977.6|7980.7|7977.9|7980.7|7977.9|7980.4|7977.6|2
1641536180000|2022-01-07 06:16:20|7980.4|7977.6|7980.7|7977.9|7980.7|7977.9|7979.7|7976.9|9
1641536190000|2022-01-07 06:16:30|7980|7977.2|7979.9|7977.1|7980.7|7977.9|7979.7|7976.9|17
1641536200000|2022-01-07 06:16:40|7979.7|7976.9|7977.7|7974.9|7979.7|7976.9|7977.7|7974.9|16
1641536210000|2022-01-07 06:16:50|7977.3|7974.5|7976.7|7973.9|7977.7|7974.9|7976.7|7973.9|22
1641536220000|2022-01-07 06:17:00|7977.4|7974.6|7978.2|7975.4|7978.7|7975.9|7977.4|7974.6|12
1641536230000|2022-01-07 06:17:10|7978.4|7975.6|7978.7|7975.9|7978.7|7975.9|7978.4|7975.6|0
1641536240000|2022-01-07 06:17:20|7978.4|7975.6|7977.7|7974.9|7978.4|7975.6|7977.7|7974.9|7
1641536250000|2022-01-07 06:17:30|7978.4|7975.6|7978.7|7975.9|7978.7|7975.9|7978.4|7975.6|1
1641536270000|2022-01-07 06:17:50|7978.5|7975.7|7978.7|7975.9|7978.7|7975.9|7978.5|7975.7|3
1641536280000|2022-01-07 06:18:00|7978.2|7975.4|7977.7|7974.9|7978.2|7975.4|7977.7|7974.9|8
1641536290000|2022-01-07 06:18:10|7978.4|7975.6|7978.7|7975.9|7978.7|7975.9|7978.4|7975.6|3
1641536310000|2022-01-07 06:18:30|7978.9|7976.1|7979|7976.2|7979.2|7976.4|7978.9|7976.1|15
1641536320000|2022-01-07 06:18:40|7978.7|7975.9|7978.7|7975.9|7979|7976.2|7978.7|7975.9|27
1641536330000|2022-01-07 06:18:50|7979|7976.2|7979|7976.2|7979|7976.2|7978.7|7975.9|1
1641536340000|2022-01-07 06:19:00|7979.4|7976.6|7979.7|7976.9|7979.7|7976.9|7978.9|7976.1|7
1641536350000|2022-01-07 06:19:10|7979.3|7976.5|7978.7|7975.9|7979.3|7976.5|7978.7|7975.9|2
1641536360000|2022-01-07 06:19:20|7979.7|7976.9|7979.7|7976.9|7979.7|7976.9|7979|7976.2|16
1641536380000|2022-01-07 06:19:40|7979.5|7976.7|7979|7976.2|7979.5|7976.7|7979|7976.2|2
1641536390000|2022-01-07 06:19:50|7979.2|7976.4|7979.7|7976.9|7979.7|7976.9|7979.2|7976.4|1
1641536400000|2022-01-07 06:20:00|7979.5|7976.7|7979.5|7976.7|7979.5|7976.7|7978.7|7975.9|7
1641536410000|2022-01-07 06:20:10|7979.7|7976.9|7979|7976.2|7979.7|7976.9|7978.7|7975.9|4
1641536420000|2022-01-07 06:20:20|7978|7975.2|7977.7|7974.9|7979|7976.2|7977.7|7974.9|18
1641536430000|2022-01-07 06:20:30|7978|7975.2|7978.7|7975.9|7978.7|7975.9|7977.7|7974.9|5
1641536440000|2022-01-07 06:20:40|7979|7976.2|7979|7976.2|7979|7976.2|7979|7976.2|0
1641536450000|2022-01-07 06:20:50|7978.7|7975.9|7978.7|7975.9|7978.7|7975.9|7978.7|7975.9|3
1641536460000|2022-01-07 06:21:00|7979|7976.2|7978.7|7975.9|7979|7976.2|7978.7|7975.9|5
1641536470000|2022-01-07 06:21:10|7979|7976.2|7978.7|7975.9|7979.2|7976.4|7978.7|7975.9|2
1641536480000|2022-01-07 06:21:20|7979.2|7976.4|7979.7|7976.9|7980|7977.2|7979|7976.2|5
1641536500000|2022-01-07 06:21:40|7980.7|7977.9|7980.2|7977.4|7980.7|7977.9|7980|7977.2|16
1641536510000|2022-01-07 06:21:50|7980.5|7977.7|7980.2|7977.4|7980.5|7977.7|7980|7977.2|1
1641536520000|2022-01-07 06:22:00|7980|7977.2|7980.7|7977.9|7980.7|7977.9|7980|7977.2|1
1641536530000|2022-01-07 06:22:10|7980.5|7977.7|7980.7|7977.9|7980.7|7977.9|7980.5|7977.7|11
1641536540000|2022-01-07 06:22:20|7980.4|7977.6|7980.2|7977.4|7980.7|7977.9|7980.2|7977.4|1
1641536550000|2022-01-07 06:22:30|7980.5|7977.7|7980|7977.2|7980.5|7977.7|7979.7|7976.9|1
1641536560000|2022-01-07 06:22:40|7980.4|7977.6|7979.5|7976.7|7980.7|7977.9|7979.3|7976.5|15
1641536570000|2022-01-07 06:22:50|7979.3|7976.5|7979|7976.2|7979.3|7976.5|7979|7976.2|1
1641536580000|2022-01-07 06:23:00|7979.5|7976.7|7978.7|7975.9|7979.7|7976.9|7978.7|7975.9|1
1641536590000|2022-01-07 06:23:10|7978.3|7975.5|7977|7974.2|7978.3|7975.5|7976.7|7973.9|8
1641536600000|2022-01-07 06:23:20|7977.4|7974.6|7977|7974.2|7977.7|7974.9|7977|7974.2|3
1641536610000|2022-01-07 06:23:30|7976.7|7973.9|7976|7973.2|7977.5|7974.7|7976|7973.2|12
1641536620000|2022-01-07 06:23:40|7976.7|7973.9|7976.7|7973.9|7977|7974.2|7976.7|7973.9|7
1641536630000|2022-01-07 06:23:50|7976.5|7973.7|7976.7|7973.9|7976.7|7973.9|7976.5|7973.7|4
1641536640000|2022-01-07 06:24:00|7976.5|7973.7|7975.7|7972.9|7976.7|7973.9|7975.3|7972.5|18
1641536650000|2022-01-07 06:24:10|7976|7973.2|7976|7973.2|7977|7974.2|7976|7973.2|9
1641536680000|2022-01-07 06:24:40|||||||||3
1641536690000|2022-01-07 06:24:50|7976.7|7973.9|7976.5|7973.7|7977|7974.2|7976|7973.2|17
1641536700000|2022-01-07 06:25:00|7976|7973.2|7976.5|7973.7|7976.7|7973.9|7976|7973.2|10
1641536710000|2022-01-07 06:25:10|7976.7|7973.9|7976.7|7973.9|7976.7|7973.9|7976.5|7973.7|1
1641536720000|2022-01-07 06:25:20|7977|7974.2|7976.7|7973.9|7977|7974.2|7976.7|7973.9|0
1641536730000|2022-01-07 06:25:30|7977|7974.2|7977|7974.2|7977|7974.2|7976.7|7973.9|0
1641536740000|2022-01-07 06:25:40|7976.7|7973.9|7977.3|7974.5|7977.3|7974.5|7975|7972.2|104
1641536750000|2022-01-07 06:25:50|7976.3|7973.5|7975.3|7972.5|7976.3|7973.5|7974.3|7971.5|27
1641536760000|2022-01-07 06:26:00|7975.2|7972.4|7977.7|7974.9|7977.7|7974.9|7974.3|7971.5|24
1641536770000|2022-01-07 06:26:10|||||||||2
1641536780000|2022-01-07 06:26:20|7976.8|7974|7977.3|7974.5|7977.7|7974.9|7976.8|7974|5
1641536790000|2022-01-07 06:26:30|7977.2|7974.4|7977.2|7974.4|7977.2|7974.4|7976.7|7973.9|2
1641536800000|2022-01-07 06:26:40|7976.7|7973.9|7977.3|7974.5|7977.3|7974.5|7976.7|7973.9|6
1641536810000|2022-01-07 06:26:50|7977.7|7974.9|7976.7|7973.9|7978.2|7975.4|7976.3|7973.5|22
1641536820000|2022-01-07 06:27:00|7976.3|7973.5|7976.3|7973.5|7976.7|7973.9|7976.3|7973.5|1
1641536830000|2022-01-07 06:27:10|7977|7974.2|7977.3|7974.5|7977.3|7974.5|7977|7974.2|4
1641536850000|2022-01-07 06:27:30|7977.7|7974.9|7978.3|7975.5|7978.3|7975.5|7977.7|7974.9|11
1641536860000|2022-01-07 06:27:40|7978.7|7975.9|7978.3|7975.5|7978.7|7975.9|7978.3|7975.5|1
1641536870000|2022-01-07 06:27:50|7978.7|7975.9|7977.7|7974.9|7978.7|7975.9|7977.7|7974.9|23
1641536880000|2022-01-07 06:28:00|7977.8|7975|7977.7|7974.9|7978.7|7975.9|7977.7|7974.9|13
1641536890000|2022-01-07 06:28:10|||||||||1
1641536900000|2022-01-07 06:28:20|7977.8|7975|7978.2|7975.4|7978.3|7975.5|7977.8|7975|1
1641536910000|2022-01-07 06:28:30|7978.3|7975.5|7978.2|7975.4|7978.3|7975.5|7978.2|7975.4|0
1641536920000|2022-01-07 06:28:40|7977.7|7974.9|7977.7|7974.9|7977.7|7974.9|7977.7|7974.9|0
1641536930000|2022-01-07 06:28:50|7978.2|7975.4|7978.2|7975.4|7978.2|7975.4|7977.7|7974.9|2
1641536940000|2022-01-07 06:29:00|7977.7|7974.9|7977.3|7974.5|7977.7|7974.9|7977.3|7974.5|0
1641536950000|2022-01-07 06:29:10|7977.7|7974.9|7977.7|7974.9|7977.7|7974.9|7977.7|7974.9|0
1641536960000|2022-01-07 06:29:20|||||||||1
1641536970000|2022-01-07 06:29:30|||||||||1
1641536980000|2022-01-07 06:29:40|7977.3|7974.5|7977.3|7974.5|7977.3|7974.5|7977.3|7974.5|18
1641537000000|2022-01-07 06:30:00|||||||||3
1641537010000|2022-01-07 06:30:10|7976.5|7973.7|7977.8|7975|7977.8|7975|7976.3|7973.5|89
1641537020000|2022-01-07 06:30:20|7978|7975.2|7978.7|7975.9|7978.8|7976|7978|7975.2|8
1641537030000|2022-01-07 06:30:30|7978.8|7976|7978.3|7975.5|7978.8|7976|7978.3|7975.5|1
1641537050000|2022-01-07 06:30:50|7977.7|7974.9|7977.3|7974.5|7977.7|7974.9|7977.3|7974.5|9
1641537060000|2022-01-07 06:31:00|7977.8|7975|7977.8|7975|7978.3|7975.5|7977.3|7974.5|7
1641537070000|2022-01-07 06:31:10|7977.7|7974.9|7977.3|7974.5|7977.8|7975|7977.3|7974.5|0
1641537080000|2022-01-07 06:31:20|7976.8|7974|7976.3|7973.5|7977.3|7974.5|7976.3|7973.5|9
1641537090000|2022-01-07 06:31:30|7976.2|7973.4|7975.3|7972.5|7976.2|7973.4|7975.3|7972.5|9
1641537100000|2022-01-07 06:31:40|7975.5|7972.7|7975|7972.2|7975.5|7972.7|7974.8|7972|0
1641537110000|2022-01-07 06:31:50|7974.8|7972|7975.3|7972.5|7975.7|7972.9|7974.3|7971.5|8
1641537120000|2022-01-07 06:32:00|7975.1|7972.3|7976.3|7973.5|7976.6|7973.8|7974.3|7971.5|20
1641537130000|2022-01-07 06:32:10|7976|7973.2|7975.3|7972.5|7976|7973.2|7975.3|7972.5|9
1641537140000|2022-01-07 06:32:20|7975.8|7973|7975.6|7972.8|7976.6|7973.8|7975.3|7972.5|13
1641537150000|2022-01-07 06:32:30|7975.8|7973|7975.1|7972.3|7976.3|7973.5|7975.1|7972.3|2
1641537160000|2022-01-07 06:32:40|7975.6|7972.8|7975.6|7972.8|7976.3|7973.5|7975.6|7972.8|15
1641537170000|2022-01-07 06:32:50|7975.8|7973|7975.3|7972.5|7975.8|7973|7975.3|7972.5|12
1641537180000|2022-01-07 06:33:00|7975.1|7972.3|7973|7970.2|7975.3|7972.5|7971.6|7968.8|82
1641537190000|2022-01-07 06:33:10|7972.6|7969.8|7972|7969.2|7972.6|7969.8|7971.6|7968.8|14
1641537200000|2022-01-07 06:33:20|7971.6|7968.8|7972|7969.2|7972|7969.2|7971.6|7968.8|6
1641537210000|2022-01-07 06:33:30|7971.1|7968.3|7971.6|7968.8|7971.6|7968.8|7971|7968.2|10
1641537220000|2022-01-07 06:33:40|7971.5|7968.7|7971.6|7968.8|7972|7969.2|7971|7968.2|10
1641537230000|2022-01-07 06:33:50|7971.3|7968.5|7971|7968.2|7971.3|7968.5|7971|7968.2|10
1641537240000|2022-01-07 06:34:00|7970.6|7967.8|7970|7967.2|7971|7968.2|7969.6|7966.8|36
1641537250000|2022-01-07 06:34:10|7970.3|7967.5|7971|7968.2|7971|7968.2|7970.3|7967.5|17
1641537260000|2022-01-07 06:34:20|7970.8|7968|7971|7968.2|7971.1|7968.3|7970.3|7967.5|10
1641537270000|2022-01-07 06:34:30|7971.1|7968.3|7971|7968.2|7973|7970.2|7970.8|7968|24
1641537280000|2022-01-07 06:34:40|||||||||3
1641537290000|2022-01-07 06:34:50|7971.3|7968.5|7971.3|7968.5|7971.5|7968.7|7971.3|7968.5|7
1641537300000|2022-01-07 06:35:00|7971.5|7968.7|7970.8|7968|7972|7969.2|7970.3|7967.5|20
1641537310000|2022-01-07 06:35:10|7970.3|7967.5|7969.3|7966.5|7971|7968.2|7969.3|7966.5|27
1641537320000|2022-01-07 06:35:20|7968|7965.2|7970.6|7967.8|7971|7968.2|7968|7965.2|23
1641537330000|2022-01-07 06:35:30|7970.3|7967.5|7971|7968.2|7971|7968.2|7970.3|7967.5|1
1641537340000|2022-01-07 06:35:40|7970.3|7967.5|7969.8|7967|7970.3|7967.5|7969.8|7967|8
1641537350000|2022-01-07 06:35:50|7969.5|7966.7|7971|7968.2|7972.3|7969.5|7969.5|7966.7|41
1641537360000|2022-01-07 06:36:00|7970.8|7968|7970.8|7968|7971|7968.2|7970.8|7968|5
1641537370000|2022-01-07 06:36:10|7970.6|7967.8|7970.3|7967.5|7971.3|7968.5|7970.3|7967.5|10
1641537380000|2022-01-07 06:36:20|7970|7967.2|7974|7971.2|7974|7971.2|7969.6|7966.8|39
1641537390000|2022-01-07 06:36:30|7973.8|7971|7974|7971.2|7974.3|7971.5|7973.3|7970.5|4
1641537400000|2022-01-07 06:36:40|7974.3|7971.5|7974.3|7971.5|7974.3|7971.5|7974.3|7971.5|2
1641537410000|2022-01-07 06:36:50|7975.3|7972.5|7975.3|7972.5|7975.5|7972.7|7975.3|7972.5|15
1641537420000|2022-01-07 06:37:00|7974.3|7971.5|7974.5|7971.7|7975|7972.2|7974|7971.2|9
1641537430000|2022-01-07 06:37:10|7974.8|7972|7974.8|7972|7975|7972.2|7974.3|7971.5|8
1641537440000|2022-01-07 06:37:20|7974.3|7971.5|7974.8|7972|7974.8|7972|7974.3|7971.5|1
1641537450000|2022-01-07 06:37:30|7975|7972.2|7974.3|7971.5|7975|7972.2|7974.3|7971.5|3
1641537460000|2022-01-07 06:37:40|7974|7971.2|7974.3|7971.5|7974.6|7971.8|7974|7971.2|3
1641537470000|2022-01-07 06:37:50|7975|7972.2|7974.8|7972|7975|7972.2|7974.8|7972|2
1641537480000|2022-01-07 06:38:00|7974.3|7971.5|7975.8|7973|7976.3|7973.5|7974.3|7971.5|18
1641537490000|2022-01-07 06:38:10|7976|7973.2|7977|7974.2|7977|7974.2|7975.3|7972.5|20
1641537500000|2022-01-07 06:38:20|7977.1|7974.3|7978.3|7975.5|7979|7976.2|7977.1|7974.3|23
1641537510000|2022-01-07 06:38:30|7978|7975.2|7978|7975.2|7978.3|7975.5|7978|7975.2|0
1641537520000|2022-01-07 06:38:40|7978.1|7975.3|7979.5|7976.7|7979.5|7976.7|7978.1|7975.3|23
1641537530000|2022-01-07 06:38:50|7979.3|7976.5|7979|7976.2|7979.8|7977|7978|7975.2|23
1641537540000|2022-01-07 06:39:00|7978.8|7976|7979|7976.2|7979|7976.2|7978|7975.2|16
1641537550000|2022-01-07 06:39:10|7979.3|7976.5|7979|7976.2|7980|7977.2|7978.3|7975.5|30
1641537560000|2022-01-07 06:39:20|7979.8|7977|7980|7977.2|7980|7977.2|7979|7976.2|20
1641537570000|2022-01-07 06:39:30|7980.3|7977.5|7984.8|7982|7985|7982.2|7980.3|7977.5|137
1641537580000|2022-01-07 06:39:40|7985|7982.2|7984.5|7981.7|7985.8|7983|7983.3|7980.5|62
1641537590000|2022-01-07 06:39:50|7984.3|7981.5|7985|7982.2|7985|7982.2|7984|7981.2|13
1641537600000|2022-01-07 06:40:00|7985.6|7982.8|7984|7981.2|7985.6|7982.8|7983.3|7980.5|49
1641537610000|2022-01-07 06:40:10|7983.8|7981|7985|7982.2|7985|7982.2|7983.3|7980.5|5
1641537620000|2022-01-07 06:40:20|7984.8|7982|7985.3|7982.5|7985.3|7982.5|7984.8|7982|12
1641537630000|2022-01-07 06:40:30|7985|7982.2|7985|7982.2|7985.3|7982.5|7985|7982.2|5
1641537640000|2022-01-07 06:40:40|7984.8|7982|7985|7982.2|7985.3|7982.5|7984|7981.2|23
1641537650000|2022-01-07 06:40:50|7984.8|7982|7986.3|7983.5|7986.3|7983.5|7984.3|7981.5|36
1641537660000|2022-01-07 06:41:00|7986|7983.2|7992|7989.2|7992.1|7989.3|7985.5|7982.7|217
1641537670000|2022-01-07 06:41:10|7991.1|7988.3|7990|7987.2|7991.1|7988.3|7989.6|7986.8|32
1641537680000|2022-01-07 06:41:20|7990.1|7987.3|7989.6|7986.8|7990.6|7987.8|7989.3|7986.5|41
1641537690000|2022-01-07 06:41:30|7990|7987.2|7990.6|7987.8|7990.6|7987.8|7989.1|7986.3|32
1641537700000|2022-01-07 06:41:40|7990.5|7987.7|7990.1|7987.3|7990.6|7987.8|7989.6|7986.8|8
1641537710000|2022-01-07 06:41:50|7990|7987.2|7989.1|7986.3|7990|7987.2|7989|7986.2|10
1641537720000|2022-01-07 06:42:00|7989|7986.2|7989.1|7986.3|7989.6|7986.8|7989|7986.2|9
1641537730000|2022-01-07 06:42:10|7989.3|7986.5|7989|7986.2|7989.6|7986.8|7989|7986.2|3
1641537740000|2022-01-07 06:42:20|7989.1|7986.3|7989.1|7986.3|7989.1|7986.3|7989.1|7986.3|3
1641537750000|2022-01-07 06:42:30|7989|7986.2|7989.1|7986.3|7989.6|7986.8|7989|7986.2|6
1641537760000|2022-01-07 06:42:40|7989|7986.2|7989|7986.2|7989.1|7986.3|7989|7986.2|5
1641537770000|2022-01-07 06:42:50|7989.6|7986.8|7990|7987.2|7990|7987.2|7989|7986.2|16
1641537780000|2022-01-07 06:43:00|7991|7988.2|7991|7988.2|7992.3|7989.5|7991|7988.2|27
1641537790000|2022-01-07 06:43:10|7990.3|7987.5|7990|7987.2|7990.3|7987.5|7990|7987.2|8
1641537800000|2022-01-07 06:43:20|7990.6|7987.8|7991.6|7988.8|7992.3|7989.5|7990.5|7987.7|9
1641537810000|2022-01-07 06:43:30|7991.5|7988.7|7992.6|7989.8|7992.6|7989.8|7991|7988.2|23
1641537820000|2022-01-07 06:43:40|7993|7990.2|7993|7990.2|7993.1|7990.3|7993|7990.2|14
1641537830000|2022-01-07 06:43:50|7992.6|7989.8|7992.1|7989.3|7992.6|7989.8|7992.1|7989.3|17
1641537840000|2022-01-07 06:44:00|7992.5|7989.7|7991.5|7988.7|7992.6|7989.8|7990.6|7987.8|39
1641537850000|2022-01-07 06:44:10|7991.3|7988.5|7991.3|7988.5|7991.6|7988.8|7991.3|7988.5|15
1641537860000|2022-01-07 06:44:20|7991.5|7988.7|7991|7988.2|7991.5|7988.7|7991|7988.2|4
1641537870000|2022-01-07 06:44:30|7990.6|7987.8|7989.5|7986.7|7990.6|7987.8|7989.5|7986.7|16
1641537880000|2022-01-07 06:44:40|7989.6|7986.8|7989|7986.2|7989.6|7986.8|7989|7986.2|6
1641537890000|2022-01-07 06:44:50|7988.5|7985.7|7989|7986.2|7989.6|7986.8|7988|7985.2|19
1641537900000|2022-01-07 06:45:00|7989.1|7986.3|7987.1|7984.3|7989.6|7986.8|7987.1|7984.3|18
1641537910000|2022-01-07 06:45:10|7987|7984.2|7987|7984.2|7987|7984.2|7986|7983.2|9
1641537920000|2022-01-07 06:45:20|7987.1|7984.3|7987|7984.2|7987.5|7984.7|7987|7984.2|5
1641537930000|2022-01-07 06:45:30|7986.6|7983.8|7986|7983.2|7986.6|7983.8|7985.8|7983|32
1641537940000|2022-01-07 06:45:40|7985.6|7982.8|7985.5|7982.7|7985.8|7983|7985.3|7982.5|7
1641537950000|2022-01-07 06:45:50|7985.8|7983|7986|7983.2|7987|7984.2|7985.8|7983|10
1641537960000|2022-01-07 06:46:00|7985.6|7982.8|7986|7983.2|7986|7983.2|7985.3|7982.5|11
1641537970000|2022-01-07 06:46:10|||||||||2
1641537980000|2022-01-07 06:46:20|7985.8|7983|7986|7983.2|7986|7983.2|7985.3|7982.5|4
1641537990000|2022-01-07 06:46:30|7985.8|7983|7986|7983.2|7986.3|7983.5|7985.3|7982.5|41
1641538000000|2022-01-07 06:46:40|7986.3|7983.5|7986.3|7983.5|7986.5|7983.7|7986|7983.2|3
1641538010000|2022-01-07 06:46:50|7986|7983.2|7985.3|7982.5|7986|7983.2|7985|7982.2|1
1641538020000|2022-01-07 06:47:00|7985|7982.2|7985.3|7982.5|7985.3|7982.5|7984.6|7981.8|12
1641538030000|2022-01-07 06:47:10|7985|7982.2|7985|7982.2|7985.3|7982.5|7984.6|7981.8|7
1641538040000|2022-01-07 06:47:20|7986.8|7984|7986.8|7984|7987|7984.2|7986.3|7983.5|22
1641538050000|2022-01-07 06:47:30|7987|7984.2|7988|7985.2|7988|7985.2|7987|7984.2|9
1641538060000|2022-01-07 06:47:40|7987.8|7985|7986.3|7983.5|7987.8|7985|7986|7983.2|26
1641538070000|2022-01-07 06:47:50|7986.5|7983.7|7986.8|7984|7986.8|7984|7986|7983.2|6
1641538080000|2022-01-07 06:48:00|7986.3|7983.5|7985|7982.2|7986.3|7983.5|7985|7982.2|5
1641538090000|2022-01-07 06:48:10|7984.8|7982|7984.8|7982|7985|7982.2|7984.3|7981.5|22
1641538100000|2022-01-07 06:48:20|7984.6|7981.8|7984.5|7981.7|7985.3|7982.5|7984.3|7981.5|8
1641538110000|2022-01-07 06:48:30|7985.3|7982.5|7984.3|7981.5|7985.3|7982.5|7984.3|7981.5|13
1641538120000|2022-01-07 06:48:40|7983.9|7981.1|7984.3|7981.5|7984.8|7982|7983.9|7981.1|16
1641538130000|2022-01-07 06:48:50|7984.8|7982|7984.8|7982|7984.9|7982.1|7984.3|7981.5|14
1641538140000|2022-01-07 06:49:00|7984.9|7982.1|7987.8|7985|7987.8|7985|7984.8|7982|15
1641538150000|2022-01-07 06:49:10|7986.9|7984.1|7987.9|7985.1|7987.9|7985.1|7986.9|7984.1|5
1641538160000|2022-01-07 06:49:20|7987.8|7985|7990.8|7988|7990.8|7988|7987.6|7984.8|41
1641538170000|2022-01-07 06:49:30|7990.9|7988.1|7990.3|7987.5|7990.9|7988.1|7989.9|7987.1|35
1641538180000|2022-01-07 06:49:40|7990.6|7987.8|7990.3|7987.5|7990.6|7987.8|7989.8|7987|15
1641538190000|2022-01-07 06:49:50|7990.4|7987.6|7991.9|7989.1|7992.3|7989.5|7990.4|7987.6|16
1641538200000|2022-01-07 06:50:00|7991.8|7989|7991.9|7989.1|7992.4|7989.6|7990.9|7988.1|27
1641538210000|2022-01-07 06:50:10|7991.6|7988.8|7991.4|7988.6|7991.9|7989.1|7991.3|7988.5|8
1641538220000|2022-01-07 06:50:20|7991.3|7988.5|7991.8|7989|7991.9|7989.1|7991.3|7988.5|7
1641538230000|2022-01-07 06:50:30|7991.9|7989.1|7991.9|7989.1|7991.9|7989.1|7991.8|7989|8
1641538240000|2022-01-07 06:50:40|7992.4|7989.6|7993.3|7990.5|7993.9|7991.1|7992.3|7989.5|48
1641538250000|2022-01-07 06:50:50|7993.6|7990.8|7994.3|7991.5|7994.3|7991.5|7993.6|7990.8|18
1641538260000|2022-01-07 06:51:00|7994.6|7991.8|7994.9|7992.1|7994.9|7992.1|7994.3|7991.5|31
1641538270000|2022-01-07 06:51:10|7994.3|7991.5|7993.9|7991.1|7994.3|7991.5|7993.8|7991|28
1641538280000|2022-01-07 06:51:20|7993.8|7991|7993.9|7991.1|7993.9|7991.1|7993.8|7991|11
1641538290000|2022-01-07 06:51:30|7993.8|7991|7993.9|7991.1|7993.9|7991.1|7993.8|7991|15
1641538300000|2022-01-07 06:51:40|||||||||2
1641538310000|2022-01-07 06:51:50|7993.8|7991|7993.9|7991.1|7993.9|7991.1|7993.4|7990.6|3
1641538320000|2022-01-07 06:52:00|7993.8|7991|7993.9|7991.1|7993.9|7991.1|7993.8|7991|6
1641538330000|2022-01-07 06:52:10|7993.8|7991|7993.8|7991|7993.9|7991.1|7992.9|7990.1|22
1641538340000|2022-01-07 06:52:20|7993.9|7991.1|7993.9|7991.1|7994.3|7991.5|7993.9|7991.1|12
1641538350000|2022-01-07 06:52:30|7994.3|7991.5|7993.9|7991.1|7994.4|7991.6|7993.9|7991.1|4
1641538360000|2022-01-07 06:52:40|7993.4|7990.6|7993.9|7991.1|7993.9|7991.1|7993.4|7990.6|6
1641538370000|2022-01-07 06:52:50|7993.8|7991|7993.9|7991.1|7993.9|7991.1|7993.8|7991|1
1641538380000|2022-01-07 06:53:00|7993.8|7991|7994.3|7991.5|7994.3|7991.5|7993.3|7990.5|10
1641538390000|2022-01-07 06:53:10|7993.9|7991.1|7993.9|7991.1|7993.9|7991.1|7993.9|7991.1|4
1641538400000|2022-01-07 06:53:20|7994.9|7992.1|7994.8|7992|7994.9|7992.1|7994.3|7991.5|17
1641538410000|2022-01-07 06:53:30|7994.9|7992.1|7994.9|7992.1|7994.9|7992.1|7994.8|7992|5
1641538420000|2022-01-07 06:53:40|7994.8|7992|7993.9|7991.1|7994.9|7992.1|7993.9|7991.1|7
1641538430000|2022-01-07 06:53:50|7994.4|7991.6|7994.9|7992.1|7995.8|7993|7994.3|7991.5|42
1641538440000|2022-01-07 06:54:00|7994.8|7992|7993.8|7991|7994.9|7992.1|7993.4|7990.6|15
1641538450000|2022-01-07 06:54:10|7993.6|7990.8|7992.4|7989.6|7993.8|7991|7992.3|7989.5|32
1641538460000|2022-01-07 06:54:20|7992.8|7990|7992.9|7990.1|7992.9|7990.1|7992.3|7989.5|7
1641538470000|2022-01-07 06:54:30|7993.3|7990.5|7993.3|7990.5|7993.4|7990.6|7993.3|7990.5|6
1641538480000|2022-01-07 06:54:40|7992.9|7990.1|7993.9|7991.1|7993.9|7991.1|7992.9|7990.1|7
1641538490000|2022-01-07 06:54:50|7993.8|7991|7995.3|7992.5|7995.3|7992.5|7993.3|7990.5|18
1641538500000|2022-01-07 06:55:00|7994.9|7992.1|7994.9|7992.1|7994.9|7992.1|7994.9|7992.1|4
1641538510000|2022-01-07 06:55:10|7994.3|7991.5|7993.8|7991|7994.3|7991.5|7993.8|7991|10
1641538520000|2022-01-07 06:55:20|7993.6|7990.8|7992.9|7990.1|7993.9|7991.1|7992.3|7989.5|30
1641538530000|2022-01-07 06:55:30|7992.3|7989.5|7992.8|7990|7992.9|7990.1|7992.3|7989.5|10
1641538540000|2022-01-07 06:55:40|7992.9|7990.1|7992.9|7990.1|7993.3|7990.5|7992.8|7990|8
1641538550000|2022-01-07 06:55:50|7993.3|7990.5|7994.8|7992|7995.3|7992.5|7993.3|7990.5|34
1641538560000|2022-01-07 06:56:00|7994.9|7992.1|7994.8|7992|7995.6|7992.8|7994.8|7992|14
1641538570000|2022-01-07 06:56:10|7994.6|7991.8|7993.4|7990.6|7994.9|7992.1|7992.9|7990.1|8
1641538580000|2022-01-07 06:56:20|7993.3|7990.5|7992.9|7990.1|7993.3|7990.5|7992.9|7990.1|4
1641538590000|2022-01-07 06:56:30|7992.8|7990|7992.9|7990.1|7992.9|7990.1|7992.8|7990|6
1641538600000|2022-01-07 06:56:40|7992.8|7990|7993.8|7991|7993.8|7991|7992.8|7990|8
1641538610000|2022-01-07 06:56:50|7994.3|7991.5|7995.9|7993.1|7996.3|7993.5|7994.3|7991.5|18
1641538620000|2022-01-07 06:57:00|7996.3|7993.5|7995.9|7993.1|7997.6|7994.8|7995.9|7993.1|49
1641538630000|2022-01-07 06:57:10|7995.8|7993|7994.9|7992.1|7995.8|7993|7994.9|7992.1|8
1641538640000|2022-01-07 06:57:20|7994.6|7991.8|7994.8|7992|7994.9|7992.1|7994.3|7991.5|9
1641538650000|2022-01-07 06:57:30|7994.6|7991.8|7993.8|7991|7994.6|7991.8|7993.8|7991|8
1641538660000|2022-01-07 06:57:40|7993.6|7990.8|7993.9|7991.1|7993.9|7991.1|7993.3|7990.5|9
1641538670000|2022-01-07 06:57:50|7994.3|7991.5|7993.9|7991.1|7994.8|7992|7993.9|7991.1|3
1641538680000|2022-01-07 06:58:00|7994.3|7991.5|7993.3|7990.5|7994.3|7991.5|7993.3|7990.5|11
1641538690000|2022-01-07 06:58:10|7993.4|7990.6|7993.3|7990.5|7994.3|7991.5|7993.3|7990.5|0
1641538700000|2022-01-07 06:58:20|7993.4|7990.6|7993.8|7991|7993.8|7991|7993.3|7990.5|15
1641538710000|2022-01-07 06:58:30|7993.6|7990.8|7993.9|7991.1|7994.3|7991.5|7993.3|7990.5|7
1641538720000|2022-01-07 06:58:40|7994.3|7991.5|7993.8|7991|7994.3|7991.5|7993.3|7990.5|15
1641538730000|2022-01-07 06:58:50|7993.3|7990.5|7993.9|7991.1|7994.4|7991.6|7993.3|7990.5|14
1641538740000|2022-01-07 06:59:00|7994.3|7991.5|7994.8|7992|7994.8|7992|7993.3|7990.5|11
1641538750000|2022-01-07 06:59:10|7994.9|7992.1|7999.4|7996.6|7999.4|7996.6|7994.9|7992.1|62
1641538760000|2022-01-07 06:59:20|7999.3|7996.5|8003.6|8000.8|8004.6|8001.8|7998.3|7995.2|367
1641538770000|2022-01-07 06:59:30|8002.6|7999.8|8001.8|7999|8002.6|7999.8|8001.3|7998.5|86
1641538780000|2022-01-07 06:59:40|8001.6|7998.8|8000.6|7997.8|8002.3|7999.5|8000.6|7997.8|50
1641538790000|2022-01-07 06:59:50|8000.3|7997.5|8002.1|7999.3|8002.1|7999.3|7999.6|7996.8|29
1641538800000|2022-01-07 07:00:00|8002.3|7999.5|8001.6|7998.8|8002.3|7999.5|8001.1|7998.3|47
1641538810000|2022-01-07 07:00:10|8001.3|7998.5|7994.6|7991.8|8001.6|7998.8|7994.6|7991.8|44
1641538820000|2022-01-07 07:00:20|7994.3|7991.5|7988.8|7986|7994.3|7991.5|7987.9|7985.1|83
1641538830000|2022-01-07 07:00:30|7988.6|7985.8|7989.8|7987|7989.9|7987.1|7987.9|7985.1|26
1641538840000|2022-01-07 07:00:40|7989.9|7987.1|7987.9|7985.1|7989.9|7987.1|7987.9|7985.1|19
1641538850000|2022-01-07 07:00:50|7987.1|7984.3|7987.9|7985.1|7987.9|7985.1|7986.9|7984.1|21
1641538860000|2022-01-07 07:01:00|7988.1|7985.3|7986.9|7984.1|7988.9|7986.1|7986.9|7984.1|13
1641538870000|2022-01-07 07:01:10|7986.3|7983.5|7986.9|7984.1|7986.9|7984.1|7985.9|7983.1|38
1641538880000|2022-01-07 07:01:20|7985.9|7983.1|7986.4|7983.6|7986.4|7983.6|7985.9|7983.1|11
1641538890000|2022-01-07 07:01:30|7986.1|7983.3|7983.3|7980.5|7986.1|7983.3|7982.3|7979.5|119
1641538900000|2022-01-07 07:01:40|7982.8|7980|7983.3|7980.5|7983.3|7980.5|7981.3|7978.5|45
1641538910000|2022-01-07 07:01:50|7983.4|7980.6|7986.8|7984|7986.9|7984.1|7983.4|7980.6|30
1641538920000|2022-01-07 07:02:00|7985.9|7983.1|7986.8|7984|7987.8|7985|7985.9|7983.1|10
1641538930000|2022-01-07 07:02:10|7987.3|7984.5|7986.3|7983.5|7987.3|7984.5|7986.3|7983.5|5
1641538940000|2022-01-07 07:02:20|7985.3|7982.5|7985.8|7983|7986.3|7983.5|7985.3|7982.5|10
1641538950000|2022-01-07 07:02:30|7985.9|7983.1|7983.9|7981.1|7985.9|7983.1|7983.9|7981.1|17
1641538960000|2022-01-07 07:02:40|7983.3|7980.5|7979.9|7977.1|7983.3|7980.5|7978.6|7975.8|69
1641538970000|2022-01-07 07:02:50|7979.8|7977|7979.1|7976.3|7979.9|7977.1|7978.6|7975.8|20
1641538980000|2022-01-07 07:03:00|7978.9|7976.1|7976.9|7974.1|7979.1|7976.3|7975.9|7973.1|50
1641538990000|2022-01-07 07:03:10|7976.8|7974|7976.4|7973.6|7976.9|7974.1|7974.9|7972.1|40
1641539000000|2022-01-07 07:03:20|7976.8|7974|7977.8|7975|7977.8|7975|7976.8|7974|5
1641539010000|2022-01-07 07:03:30|7977.3|7974.5|7977.3|7974.5|7977.8|7975|7977.3|7974.5|16
1641539020000|2022-01-07 07:03:40|7976.9|7974.1|7978.1|7975.3|7978.1|7975.3|7976.9|7974.1|19
1641539030000|2022-01-07 07:03:50|7978.3|7975.5|7977.9|7975.1|7978.3|7975.5|7977.9|7975.1|2
1641539040000|2022-01-07 07:04:00|7977.8|7975|7975.8|7973|7977.9|7975.1|7972.9|7970.1|71
1641539050000|2022-01-07 07:04:10|7974.8|7972|7974.9|7972.1|7975.3|7972.5|7973.9|7971.1|23
1641539060000|2022-01-07 07:04:20|7974.8|7972|7974.8|7972|7974.9|7972.1|7974.8|7972|9
1641539070000|2022-01-07 07:04:30|7974.9|7972.1|7974.9|7972.1|7975.9|7973.1|7974.8|7972|12
1641539080000|2022-01-07 07:04:40|7975.3|7972.5|7975.3|7972.5|7975.9|7973.1|7975.3|7972.5|14
1641539090000|2022-01-07 07:04:50|7975.8|7973|7975.8|7973|7975.8|7973|7975.3|7972.5|7
1641539100000|2022-01-07 07:05:00|7975.3|7972.5|7975.9|7973.1|7975.9|7973.1|7975.3|7972.5|12
1641539110000|2022-01-07 07:05:10|7976.9|7974.1|7978.8|7976|7978.8|7976|7976.9|7974.1|24
1641539120000|2022-01-07 07:05:20|7978.4|7975.6|7978.6|7975.8|7978.9|7976.1|7977.9|7975.1|3
1641539130000|2022-01-07 07:05:30|7978.4|7975.6|7977.1|7974.3|7978.4|7975.6|7976.9|7974.1|26
1641539140000|2022-01-07 07:05:40|7976.9|7974.1|7978.4|7975.6|7978.6|7975.8|7976.9|7974.1|14
1641539150000|2022-01-07 07:05:50|7978.6|7975.8|7978.9|7976.1|7979.1|7976.3|7978.6|7975.8|0
1641539160000|2022-01-07 07:06:00|7978.7|7975.9|7977.9|7975.1|7978.7|7975.9|7977.9|7975.1|12
1641539170000|2022-01-07 07:06:10|7976.9|7974.1|7976.7|7973.9|7976.9|7974.1|7976.7|7973.9|10
1641539180000|2022-01-07 07:06:20|7976.9|7974.1|7976.7|7973.9|7976.9|7974.1|7976.2|7973.4|7
1641539190000|2022-01-07 07:06:30|7977.2|7974.4|7976.7|7973.9|7977.2|7974.4|7976.2|7973.4|1
1641539200000|2022-01-07 07:06:40|7976.9|7974.1|7976.9|7974.1|7976.9|7974.1|7976.9|7974.1|3
1641539210000|2022-01-07 07:06:50|7976.6|7973.8|7976.2|7973.4|7976.9|7974.1|7976.2|7973.4|5
1641539220000|2022-01-07 07:07:00|7975.9|7973.1|7976.9|7974.1|7977.9|7975.1|7974.9|7972.1|31
1641539230000|2022-01-07 07:07:10|7977.7|7974.9|7976.9|7974.1|7977.9|7975.1|7976.9|7974.1|4
1641539240000|2022-01-07 07:07:20|7977.2|7974.4|7977.7|7974.9|7977.7|7974.9|7977.2|7974.4|2
1641539250000|2022-01-07 07:07:30|7977.9|7975.1|7980.1|7977.3|7980.9|7978.1|7977.9|7975.1|27
1641539260000|2022-01-07 07:07:40|7980.3|7977.5|7983.3|7980.5|7985.1|7982.3|7980.3|7977.5|56
1641539270000|2022-01-07 07:07:50|7983.5|7980.7|7982.6|7979.8|7984.3|7981.5|7982.6|7979.8|14
1641539280000|2022-01-07 07:08:00|7983.3|7980.5|7981.6|7978.8|7983.6|7980.8|7981.6|7978.8|21
1641539290000|2022-01-07 07:08:10|7981.1|7978.3|7980.3|7977.5|7981.6|7978.8|7980.3|7977.5|4
1641539300000|2022-01-07 07:08:20|7979.6|7976.8|7980.1|7977.3|7980.1|7977.3|7979.6|7976.8|8
1641539310000|2022-01-07 07:08:30|7979.6|7976.8|7978.1|7975.3|7979.6|7976.8|7977.6|7974.8|7
1641539320000|2022-01-07 07:08:40|7977.6|7974.8|7975.9|7973.1|7977.6|7974.8|7975.1|7972.3|33
1641539330000|2022-01-07 07:08:50|7975.1|7972.3|7975.1|7972.3|7975.7|7972.9|7974.9|7972.1|10
1641539340000|2022-01-07 07:09:00|7975.6|7972.8|7972.9|7970.1|7975.9|7973.1|7972.9|7970.1|15
1641539350000|2022-01-07 07:09:10|7973.1|7970.3|7973.6|7970.8|7973.9|7971.1|7973.1|7970.3|12
1641539360000|2022-01-07 07:09:20|7973.1|7970.3|7972.4|7969.6|7973.1|7970.3|7972.2|7969.4|32
1641539370000|2022-01-07 07:09:30|7972.6|7969.8|7973.9|7971.1|7973.9|7971.1|7972.6|7969.8|8
1641539380000|2022-01-07 07:09:40|7973.7|7970.9|7972.9|7970.1|7973.9|7971.1|7972.9|7970.1|9
1641539390000|2022-01-07 07:09:50|||||||||2
1641539400000|2022-01-07 07:10:00|7972.7|7969.9|7969.1|7966.3|7972.7|7969.9|7968.9|7966.1|45
1641539410000|2022-01-07 07:10:10|7969.6|7966.8|7969.1|7966.3|7969.9|7967.1|7968.9|7966.1|18
1641539420000|2022-01-07 07:10:20|7969.6|7966.8|7969.9|7967.1|7969.9|7967.1|7969.1|7966.3|5
1641539430000|2022-01-07 07:10:30|7970.1|7967.3|7971.6|7968.8|7971.9|7969.1|7970.1|7967.3|22
1641539440000|2022-01-07 07:10:40|7971.9|7969.1|7970.9|7968.1|7971.9|7969.1|7970.2|7967.4|11
1641539450000|2022-01-07 07:10:50|7971.6|7968.8|7971.1|7968.3|7971.6|7968.8|7970.9|7968.1|4
1641539460000|2022-01-07 07:11:00|7970.9|7968.1|7971.1|7968.3|7971.6|7968.8|7970.9|7968.1|5
1641539470000|2022-01-07 07:11:10|7971.9|7969.1|7971.7|7968.9|7971.9|7969.1|7971.4|7968.6|6
1641539480000|2022-01-07 07:11:20|7971.1|7968.3|7969.9|7967.1|7971.1|7968.3|7969.9|7967.1|8
1641539490000|2022-01-07 07:11:30|7969.6|7966.8|7970.1|7967.3|7970.3|7967.5|7969.6|7966.8|4
1641539500000|2022-01-07 07:11:40|7969.9|7967.1|7970.1|7967.3|7970.1|7967.3|7969.9|7967.1|1
1641539510000|2022-01-07 07:11:50|7969.9|7967.1|7969.3|7966.5|7970.1|7967.3|7969.3|7966.5|1
1641539520000|2022-01-07 07:12:00|7969.1|7966.3|7965.4|7962.6|7969.1|7966.3|7964.9|7962.1|73
1641539530000|2022-01-07 07:12:10|7965.1|7962.3|7964.9|7962.1|7965.9|7963.1|7964.6|7961.8|9
1641539540000|2022-01-07 07:12:20|7964.1|7961.3|7962.9|7960.1|7964.3|7961.5|7962.9|7960.1|11
1641539550000|2022-01-07 07:12:30|7962.6|7959.8|7960.9|7958.1|7962.6|7959.8|7960.9|7958.1|36
1641539560000|2022-01-07 07:12:40|7961.3|7958.5|7963.3|7960.5|7963.3|7960.5|7961.3|7958.5|49
1641539570000|2022-01-07 07:12:50|7963.1|7960.3|7960.4|7957.6|7963.3|7960.5|7960.3|7957.5|52
1641539580000|2022-01-07 07:13:00|7960.9|7958.1|7962.4|7959.6|7962.4|7959.6|7960.4|7957.6|36
1641539590000|2022-01-07 07:13:10|7962.3|7959.5|7962.3|7959.5|7963.8|7961|7962.3|7959.5|37
1641539600000|2022-01-07 07:13:20|7962.4|7959.6|7960.3|7957.5|7962.4|7959.6|7960.3|7957.5|30
1641539610000|2022-01-07 07:13:30|7959.3|7956.5|7959.3|7956.5|7960.1|7957.3|7957.6|7954.8|73
1641539620000|2022-01-07 07:13:40|7959.1|7956.3|7958.8|7956|7959.1|7956.3|7957.3|7954.5|37
1641539630000|2022-01-07 07:13:50|7959.1|7956.3|7959.1|7956.3|7959.3|7956.5|7958.6|7955.8|13
1641539640000|2022-01-07 07:14:00|7958.6|7955.8|7956.3|7953.5|7959.1|7956.3|7956.3|7953.5|24
1641539650000|2022-01-07 07:14:10|7956.6|7953.8|7958.3|7955.5|7958.4|7955.6|7956.6|7953.8|19
1641539660000|2022-01-07 07:14:20|7957.6|7954.8|7958.1|7955.3|7958.3|7955.5|7957.3|7954.5|12
1641539670000|2022-01-07 07:14:30|7958.3|7955.5|7958.1|7955.3|7958.3|7955.5|7956.8|7954|11
1641539680000|2022-01-07 07:14:40|7957.8|7955|7959.1|7956.3|7959.3|7956.5|7957.6|7954.8|10
1641539690000|2022-01-07 07:14:50|7958.8|7956|7960.1|7957.3|7960.3|7957.5|7958.3|7955.5|28
1641539700000|2022-01-07 07:15:00|7959.9|7957.1|7960.3|7957.5|7960.3|7957.5|7958.8|7956|20
1641539710000|2022-01-07 07:15:10|7959.3|7956.5|7959.1|7956.3|7960.3|7957.5|7959.1|7956.3|19
1641539720000|2022-01-07 07:15:20|7959.3|7956.5|7963.9|7961.1|7964.6|7961.8|7959.3|7956.5|49
1641539730000|2022-01-07 07:15:30|7963.6|7960.8|7962.6|7959.8|7963.6|7960.8|7961.9|7959.1|19
1641539740000|2022-01-07 07:15:40|7962.9|7960.1|7963.6|7960.8|7964.6|7961.8|7962.9|7960.1|12
1641539750000|2022-01-07 07:15:50|7963.9|7961.1|7964.4|7961.6|7964.6|7961.8|7963.9|7961.1|6
1641539760000|2022-01-07 07:16:00|7964.3|7961.5|7963.9|7961.1|7964.4|7961.6|7963.6|7960.8|5
1641539770000|2022-01-07 07:16:10|7963.6|7960.8|7962.9|7960.1|7963.6|7960.8|7961.9|7959.1|25
1641539780000|2022-01-07 07:16:20|7962.6|7959.8|7963.3|7960.5|7963.3|7960.5|7962.6|7959.8|3
1641539790000|2022-01-07 07:16:30|7963.9|7961.1|7963.3|7960.5|7963.9|7961.1|7962.3|7959.5|7
1641539800000|2022-01-07 07:16:40|7962.4|7959.6|7962.8|7960|7963.3|7960.5|7962.3|7959.5|8
1641539810000|2022-01-07 07:16:50|7962.4|7959.6|7962.3|7959.5|7962.4|7959.6|7961.9|7959.1|3
1641539820000|2022-01-07 07:17:00|7962.4|7959.6|7962.3|7959.5|7963.3|7960.5|7962.3|7959.5|4
1641539830000|2022-01-07 07:17:10|7962.1|7959.3|7961.3|7958.5|7962.1|7959.3|7959.8|7957|136
1641539840000|2022-01-07 07:17:20|7961.4|7958.6|7960.3|7957.5|7961.4|7958.6|7958.6|7955.8|132
1641539850000|2022-01-07 07:17:30|7959.9|7957.1|7959.9|7957.1|7960.3|7957.5|7959.9|7957.1|7
1641539860000|2022-01-07 07:17:40|7960.1|7957.3|7960.1|7957.3|7960.1|7957.3|7959.9|7957.1|2
1641539870000|2022-01-07 07:17:50|7959.9|7957.1|7956.4|7953.6|7960.1|7957.3|7955.9|7953.1|69
1641539880000|2022-01-07 07:18:00|7956.6|7953.8|7955.1|7952.3|7956.6|7953.8|7954.9|7952.1|39
1641539890000|2022-01-07 07:18:10|7955.4|7952.6|7951.9|7949.1|7955.4|7952.6|7950.6|7947.8|83
1641539900000|2022-01-07 07:18:20|7951.7|7948.9|7951.4|7948.6|7951.7|7948.9|7950.9|7948.1|41
1641539910000|2022-01-07 07:18:30|7951.2|7948.4|7948.4|7945.6|7951.6|7948.8|7948.4|7945.6|82
1641539920000|2022-01-07 07:18:40|7948.7|7945.9|7950.9|7948.1|7950.9|7948.1|7948.7|7945.9|46
1641539930000|2022-01-07 07:18:50|7951.1|7948.3|7951.9|7949.1|7952.9|7950.1|7951.1|7948.3|49
1641539940000|2022-01-07 07:19:00|7952.1|7949.3|7952.9|7950.1|7952.9|7950.1|7950.9|7948.1|40
1641539950000|2022-01-07 07:19:10|7952.7|7949.9|7951.7|7948.9|7952.9|7950.1|7951.4|7948.6|23
1641539960000|2022-01-07 07:19:20|7951.6|7948.8|7951.6|7948.8|7951.7|7948.9|7950.9|7948.1|7
1641539970000|2022-01-07 07:19:30|7951.9|7949.1|7949.9|7947.1|7952.4|7949.6|7949.7|7946.9|34
1641539980000|2022-01-07 07:19:40|7949.4|7946.6|7950.2|7947.4|7950.2|7947.4|7949.4|7946.6|10
1641539990000|2022-01-07 07:19:50|7949.9|7947.1|7947.9|7945.1|7950.2|7947.4|7947.9|7945.1|21
1641540000000|2022-01-07 07:20:00|7948.2|7945.4|7948.2|7945.4|7948.9|7946.1|7947.2|7944.4|40
1641540010000|2022-01-07 07:20:10|7947.9|7945.1|7948.7|7945.9|7948.7|7945.9|7947.9|7945.1|9
1641540020000|2022-01-07 07:20:20|7948.9|7946.1|7957.1|7954.3|7957.9|7955.1|7948.6|7945.8|80
1641540030000|2022-01-07 07:20:30|7956.9|7954.1|7957.1|7954.3|7957.9|7955.1|7956.9|7954.1|14
1641540040000|2022-01-07 07:20:40|7956.9|7954.1|7955.9|7953.1|7957.4|7954.6|7955.7|7952.9|17
1641540050000|2022-01-07 07:20:50|7955.7|7952.9|7956.4|7953.6|7956.9|7954.1|7955.7|7952.9|15
1641540060000|2022-01-07 07:21:00|7956.7|7953.9|7957.9|7955.1|7957.9|7955.1|7955.9|7953.1|16
1641540070000|2022-01-07 07:21:10|7956.9|7954.1|7957.1|7954.3|7957.6|7954.8|7956.9|7954.1|4
1641540080000|2022-01-07 07:21:20|7956.9|7954.1|7956.9|7954.1|7956.9|7954.1|7956.9|7954.1|1
1641540090000|2022-01-07 07:21:30|7955.9|7953.1|7956.4|7953.6|7956.9|7954.1|7955.9|7953.1|9
1641540100000|2022-01-07 07:21:40|7956.6|7953.8|7957.1|7954.3|7957.1|7954.3|7956.6|7953.8|3
1641540110000|2022-01-07 07:21:50|7956.9|7954.1|7956.9|7954.1|7957.7|7954.9|7956.9|7954.1|4
1641540120000|2022-01-07 07:22:00|7957.6|7954.8|7958.1|7955.3|7959.3|7956.5|7957.6|7954.8|37
1641540130000|2022-01-07 07:22:10|7957.9|7955.1|7957.9|7955.1|7959.6|7956.8|7957.9|7955.1|13
1641540140000|2022-01-07 07:22:20|7957.7|7954.9|7956.9|7954.1|7957.7|7954.9|7956.9|7954.1|4
1641540150000|2022-01-07 07:22:30|7956.4|7953.6|7955.9|7953.1|7956.9|7954.1|7955.9|7953.1|8
1641540160000|2022-01-07 07:22:40|7956.3|7953.5|7956.4|7953.6|7956.9|7954.1|7956.3|7953.5|4
1641540170000|2022-01-07 07:22:50|7955.9|7953.1|7957.1|7954.3|7957.4|7954.6|7955.9|7953.1|4
1641540180000|2022-01-07 07:23:00|7956.9|7954.1|7956.9|7954.1|7957.9|7955.1|7956.9|7954.1|8
1641540190000|2022-01-07 07:23:10|7955.9|7953.1|7955.9|7953.1|7956.9|7954.1|7955.9|7953.1|8
1641540200000|2022-01-07 07:23:20|7956.1|7953.3|7956.4|7953.6|7956.9|7954.1|7955.9|7953.1|7
1641540210000|2022-01-07 07:23:30|7956.1|7953.3|7955.9|7953.1|7956.1|7953.3|7955.9|7953.1|0
1641540220000|2022-01-07 07:23:40|7955.7|7952.9|7956.9|7954.1|7956.9|7954.1|7955.7|7952.9|4
1641540230000|2022-01-07 07:23:50|||||||||2
1641540240000|2022-01-07 07:24:00|7956.7|7953.9|7955.7|7952.9|7956.9|7954.1|7955.7|7952.9|5
1641540250000|2022-01-07 07:24:10|7955.4|7952.6|7954.9|7952.1|7955.9|7953.1|7954.9|7952.1|4
1641540270000|2022-01-07 07:24:30|7955.1|7952.3|7955.9|7953.1|7955.9|7953.1|7955.1|7952.3|2
1641540280000|2022-01-07 07:24:40|||||||||6
1641540290000|2022-01-07 07:24:50|7956.7|7953.9|7956.7|7953.9|7956.9|7954.1|7956.7|7953.9|5
1641540300000|2022-01-07 07:25:00|7956.5|7953.7|7956.9|7954.1|7956.9|7954.1|7956.2|7953.4|4
1641540310000|2022-01-07 07:25:10|7956.7|7953.9|7955.9|7953.1|7956.7|7953.9|7955.9|7953.1|2
1641540320000|2022-01-07 07:25:20|7956.2|7953.4|7956.7|7953.9|7956.9|7954.1|7955.9|7953.1|8
1641540330000|2022-01-07 07:25:30|7956.2|7953.4|7955.9|7953.1|7956.2|7953.4|7955.4|7952.6|3
1641540340000|2022-01-07 07:25:40|7955.4|7952.6|7956.9|7954.1|7957.9|7955.1|7954.9|7952.1|19
1641540350000|2022-01-07 07:25:50|7957.1|7954.3|7958.4|7955.6|7958.9|7956.1|7957.1|7954.3|7
1641540360000|2022-01-07 07:26:00|7958.1|7955.3|7957.9|7955.1|7958.4|7955.6|7957.9|7955.1|1
1641540370000|2022-01-07 07:26:10|7956.9|7954.1|7956.9|7954.1|7956.9|7954.1|7956.9|7954.1|10
1641540380000|2022-01-07 07:26:20|7957.3|7954.5|7958.4|7955.6|7958.9|7956.1|7957.3|7954.5|16
1641540390000|2022-01-07 07:26:30|7958.9|7956.1|7957.9|7955.1|7958.9|7956.1|7957.9|7955.1|1
1641540400000|2022-01-07 07:26:40|7958.1|7955.3|7957.1|7954.3|7958.9|7956.1|7956.9|7954.1|6
1641540410000|2022-01-07 07:26:50|7957.4|7954.6|7958.9|7956.1|7959.1|7956.3|7957.4|7954.6|10
1641540420000|2022-01-07 07:27:00|7959.1|7956.3|7963.3|7960.5|7965.4|7962.6|7959.1|7956.3|73
1641540430000|2022-01-07 07:27:10|7962.6|7959.8|7963.3|7960.5|7964.3|7961.5|7962.6|7959.8|35
1641540440000|2022-01-07 07:27:20|7963.6|7960.8|7961.3|7958.5|7963.6|7960.8|7961.3|7958.5|28
1641540450000|2022-01-07 07:27:30|||||||||2
1641540460000|2022-01-07 07:27:40|7961.1|7958.3|7961.3|7958.5|7961.3|7958.5|7960.3|7957.5|14
1641540470000|2022-01-07 07:27:50|7961.1|7958.3|7958.3|7955.5|7961.1|7958.3|7958.3|7955.5|18
1641540480000|2022-01-07 07:28:00|7957.3|7954.5|7957.3|7954.5|7957.8|7955|7957.3|7954.5|3
1641540490000|2022-01-07 07:28:10|7957.4|7954.6|7957.3|7954.5|7957.8|7955|7957.3|7954.5|5
1641540500000|2022-01-07 07:28:20|7957.4|7954.6|7957.3|7954.5|7958.1|7955.3|7957.1|7954.3|19
1641540510000|2022-01-07 07:28:30|7957.4|7954.6|7957.9|7955.1|7958.6|7955.8|7957.4|7954.6|25
1641540520000|2022-01-07 07:28:40|7957.6|7954.8|7958.6|7955.8|7958.6|7955.8|7957.6|7954.8|5
1641540530000|2022-01-07 07:28:50|7958.8|7956|7959.1|7956.3|7959.3|7956.5|7958.6|7955.8|13
1641540540000|2022-01-07 07:29:00|7959.3|7956.5|7959.1|7956.3|7959.3|7956.5|7958.3|7955.5|4
1641540550000|2022-01-07 07:29:10|7958.2|7955.4|7958.2|7955.4|7958.2|7955.4|7958.1|7955.3|2
1641540560000|2022-01-07 07:29:20|7958.4|7955.6|7959.2|7956.4|7959.2|7956.4|7958.4|7955.6|4
1641540570000|2022-01-07 07:29:30|7958.9|7956.1|7958.2|7955.4|7958.9|7956.1|7958.2|7955.4|2
1641540580000|2022-01-07 07:29:40|7957.2|7954.4|7957.1|7954.3|7958.2|7955.4|7956.2|7953.4|11
1641540590000|2022-01-07 07:29:50|7957.2|7954.4|7957.2|7954.4|7957.2|7954.4|7957.2|7954.4|2
1641540600000|2022-01-07 07:30:00|7956.2|7953.4|7953.2|7950.4|7956.2|7953.4|7952.6|7949.8|70
1641540610000|2022-01-07 07:30:10|7953.1|7950.3|7955.6|7952.8|7956.1|7953.3|7952.6|7949.8|23
1641540620000|2022-01-07 07:30:20|7956.1|7953.3|7955.6|7952.8|7956.1|7953.3|7955.6|7952.8|4
1641540630000|2022-01-07 07:30:30|7954.9|7952.1|7954.2|7951.4|7955.2|7952.4|7954.2|7951.4|5
1641540640000|2022-01-07 07:30:40|7954.6|7951.8|7954.6|7951.8|7954.6|7951.8|7954.2|7951.4|3
1641540650000|2022-01-07 07:30:50|7954.9|7952.1|7954.6|7951.8|7955.6|7952.8|7954.2|7951.4|4
1641540660000|2022-01-07 07:31:00|7954.2|7951.4|7953.6|7950.8|7954.6|7951.8|7953.6|7950.8|0
1641540670000|2022-01-07 07:31:10|7953.2|7950.4|7953.1|7950.3|7953.2|7950.4|7953.1|7950.3|4
1641540680000|2022-01-07 07:31:20|7952.9|7950.1|7948.2|7945.4|7952.9|7950.1|7947.6|7944.8|45
1641540690000|2022-01-07 07:31:30|7948.1|7945.3|7943.9|7941.1|7948.2|7945.4|7943.1|7940.3|144
1641540700000|2022-01-07 07:31:40|7943.7|7940.9|7944.9|7942.1|7944.9|7942.1|7942.2|7939.4|52
1641540710000|2022-01-07 07:31:50|7945.9|7943.1|7945.7|7942.9|7946.4|7943.6|7944.9|7942.1|13
1641540720000|2022-01-07 07:32:00|7945.9|7943.1|7945.9|7943.1|7946.7|7943.9|7944.9|7942.1|18
1641540730000|2022-01-07 07:32:10|7945.7|7942.9|7945.9|7943.1|7946.2|7943.4|7945.5|7942.7|30
1641540740000|2022-01-07 07:32:20|7946.2|7943.4|7946.9|7944.1|7946.9|7944.1|7945.2|7942.4|80
1641540750000|2022-01-07 07:32:30|7947.1|7944.3|7946.7|7943.9|7947.1|7944.3|7946.7|7943.9|8
1641540760000|2022-01-07 07:32:40|7946.9|7944.1|7945.9|7943.1|7946.9|7944.1|7945.2|7942.4|11
1641540770000|2022-01-07 07:32:50|||||||||2
1641540780000|2022-01-07 07:33:00|7946.2|7943.4|7945.9|7943.1|7947.9|7945.1|7945.9|7943.1|32
1641540790000|2022-01-07 07:33:10|7946.4|7943.6|7945.9|7943.1|7946.6|7943.8|7945.9|7943.1|12
1641540800000|2022-01-07 07:33:20|7946.7|7943.9|7946.7|7943.9|7946.7|7943.9|7946.4|7943.6|2
1641540810000|2022-01-07 07:33:30|7945.9|7943.1|7947.7|7944.9|7947.9|7945.1|7945.9|7943.1|4
1641540820000|2022-01-07 07:33:40|7947.9|7945.1|7946.9|7944.1|7947.9|7945.1|7946.9|7944.1|3
1641540830000|2022-01-07 07:33:50|7947.1|7944.3|7945.9|7943.1|7947.9|7945.1|7944.9|7942.1|43
1641540840000|2022-01-07 07:34:00|7946.1|7943.3|7947.1|7944.3|7947.6|7944.8|7946.1|7943.3|7
1641540850000|2022-01-07 07:34:10|7947.4|7944.6|7945.9|7943.1|7947.4|7944.6|7943.6|7940.8|32
1641540860000|2022-01-07 07:34:20|7946.2|7943.4|7946.9|7944.1|7946.9|7944.1|7945.9|7943.1|5
1641540870000|2022-01-07 07:34:30|7946.4|7943.6|7945.7|7942.9|7946.4|7943.6|7944.7|7941.9|12
1641540880000|2022-01-07 07:34:40|7945.5|7942.7|7945.9|7943.1|7946.2|7943.4|7944.9|7942.1|2
1641540890000|2022-01-07 07:34:50|7946.7|7943.9|7945.2|7942.4|7946.7|7943.9|7944.9|7942.1|3
1641540900000|2022-01-07 07:35:00|7944.9|7942.1|7945.9|7943.1|7945.9|7943.1|7944.6|7941.8|9
1641540910000|2022-01-07 07:35:10|7945.7|7942.9|7946.2|7943.4|7946.7|7943.9|7945.7|7942.9|2
1641540920000|2022-01-07 07:35:20|7946.4|7943.6|7946.7|7943.9|7946.9|7944.1|7946.4|7943.6|4
1641540930000|2022-01-07 07:35:30|7946.9|7944.1|7945.9|7943.1|7946.9|7944.1|7945.9|7943.1|1
1641540940000|2022-01-07 07:35:40|7945.2|7942.4|7945.9|7943.1|7945.9|7943.1|7944.9|7942.1|4
1641540950000|2022-01-07 07:35:50|7946.2|7943.4|7945.9|7943.1|7946.2|7943.4|7945.9|7943.1|0
1641540960000|2022-01-07 07:36:00|7946.2|7943.4|7946.9|7944.1|7947.5|7944.7|7946.2|7943.4|17
1641540970000|2022-01-07 07:36:10|7947.1|7944.3|7948.9|7946.1|7949.9|7947.1|7947.1|7944.3|32
1641540980000|2022-01-07 07:36:20|7949.2|7946.4|7950.7|7947.9|7950.9|7948.1|7949.2|7946.4|29
1641540990000|2022-01-07 07:36:30|7950.9|7948.1|7950.2|7947.4|7951.9|7949.1|7949.9|7947.1|15
1641541000000|2022-01-07 07:36:40|7950.1|7947.3|7952.9|7950.1|7953.9|7951.1|7949.9|7947.1|26
1641541010000|2022-01-07 07:36:50|7952.7|7949.9|7953.1|7950.3|7953.4|7950.6|7951.6|7948.8|47
1641541020000|2022-01-07 07:37:00|7953.6|7950.8|7953.1|7950.3|7953.9|7951.1|7952.9|7950.1|9
1641541030000|2022-01-07 07:37:10|7953.4|7950.6|7950.9|7948.1|7953.6|7950.8|7950.9|7948.1|13
1641541040000|2022-01-07 07:37:20|7951.1|7948.3|7951.9|7949.1|7951.9|7949.1|7950.9|7948.1|5
1641541050000|2022-01-07 07:37:30|7951.7|7948.9|7951.9|7949.1|7951.9|7949.1|7951.7|7948.9|6
1641541060000|2022-01-07 07:37:40|7951.4|7948.6|7952.9|7950.1|7954.1|7951.3|7950.9|7948.1|53
1641541070000|2022-01-07 07:37:50|7952.6|7949.8|7953.6|7950.8|7953.6|7950.8|7951.9|7949.1|17
1641541080000|2022-01-07 07:38:00|7953.9|7951.1|7951.9|7949.1|7953.9|7951.1|7951.9|7949.1|7
1641541090000|2022-01-07 07:38:10|7951.1|7948.3|7951.1|7948.3|7951.9|7949.1|7951.1|7948.3|13
1641541100000|2022-01-07 07:38:20|7951.9|7949.1|7951.9|7949.1|7951.9|7949.1|7951.7|7948.9|1
1641541110000|2022-01-07 07:38:30|7951.7|7948.9|7950.6|7947.8|7951.9|7949.1|7949.9|7947.1|6
1641541120000|2022-01-07 07:38:40|7950.9|7948.1|7951.6|7948.8|7951.9|7949.1|7950.7|7947.9|14
1641541130000|2022-01-07 07:38:50|7951.2|7948.4|7951.4|7948.6|7951.4|7948.6|7950.9|7948.1|5
1641541140000|2022-01-07 07:39:00|7950.9|7948.1|7950.9|7948.1|7951.6|7948.8|7950.9|7948.1|5
1641541150000|2022-01-07 07:39:10|7951.6|7948.8|7951.9|7949.1|7952.1|7949.3|7951.4|7948.6|4
1641541160000|2022-01-07 07:39:20|7952.1|7949.3|7951.9|7949.1|7953.1|7950.3|7951.9|7949.1|15
1641541170000|2022-01-07 07:39:30|7952.1|7949.3|7951.9|7949.1|7952.1|7949.3|7951.9|7949.1|2
1641541180000|2022-01-07 07:39:40|7952.1|7949.3|7952.1|7949.3|7952.9|7950.1|7951.9|7949.1|5
1641541190000|2022-01-07 07:39:50|7952.2|7949.4|7952.9|7950.1|7952.9|7950.1|7951.9|7949.1|6
1641541200000|2022-01-07 07:40:00|7952.6|7949.8|7952.9|7950.1|7953.2|7950.4|7952.6|7949.8|14
1641541210000|2022-01-07 07:40:10|7953.2|7950.4|7955.4|7952.6|7955.6|7952.8|7952.9|7950.1|16
1641541220000|2022-01-07 07:40:20|7954.9|7952.1|7954.1|7951.3|7954.9|7952.1|7953.9|7951.1|7
1641541230000|2022-01-07 07:40:30|7954.6|7951.8|7954.9|7952.1|7954.9|7952.1|7953.9|7951.1|31
1641541240000|2022-01-07 07:40:40|7954.7|7951.9|7954.7|7951.9|7954.9|7952.1|7954.2|7951.4|14
1641541250000|2022-01-07 07:40:50|7954.5|7951.7|7953.9|7951.1|7954.5|7951.7|7953.9|7951.1|4
1641541260000|2022-01-07 07:41:00|7953.7|7950.9|7954.2|7951.4|7954.2|7951.4|7952.9|7950.1|8
1641541270000|2022-01-07 07:41:10|7953.9|7951.1|7955.2|7952.4|7955.4|7952.6|7953.7|7950.9|12
1641541280000|2022-01-07 07:41:20|7954.9|7952.1|7954.9|7952.1|7954.9|7952.1|7954.9|7952.1|1
1641541290000|2022-01-07 07:41:30|7954.5|7951.7|7954.7|7951.9|7954.9|7952.1|7954.5|7951.7|9
1641541300000|2022-01-07 07:41:40|7954.4|7951.6|7954.2|7951.4|7954.5|7951.7|7954.2|7951.4|4
1641541310000|2022-01-07 07:41:50|7954|7951.2|7953.9|7951.1|7954.4|7951.6|7953.7|7950.9|1
1641541320000|2022-01-07 07:42:00|7953.7|7950.9|7955.2|7952.4|7956.2|7953.4|7953.6|7950.8|16
1641541330000|2022-01-07 07:42:10|7955.5|7952.7|7955.2|7952.4|7955.5|7952.7|7955.2|7952.4|4
1641541340000|2022-01-07 07:42:20|7954.8|7952|7950.2|7947.4|7954.8|7952|7950.2|7947.4|16
1641541350000|2022-01-07 07:42:30|7949.9|7947.1|7950.5|7947.7|7950.5|7947.7|7949.9|7947.1|8
1641541360000|2022-01-07 07:42:40|7949.9|7947.1|7949.9|7947.1|7950.2|7947.4|7949.7|7946.9|4
1641541370000|2022-01-07 07:42:50|7949.7|7946.9|7949.7|7946.9|7950.2|7947.4|7949.7|7946.9|8
1641541380000|2022-01-07 07:43:00|7949.5|7946.7|7949.7|7946.9|7950.2|7947.4|7948.9|7946.1|24
1641541390000|2022-01-07 07:43:10|7949.5|7946.7|7949.5|7946.7|7950.9|7948.1|7949.5|7946.7|12
1641541400000|2022-01-07 07:43:20|7949.2|7946.4|7950.5|7947.7|7951|7948.2|7949.2|7946.4|3
1641541410000|2022-01-07 07:43:30|7950.3|7947.5|7950.5|7947.7|7950.5|7947.7|7949.9|7947.1|6
1641541420000|2022-01-07 07:43:40|7950|7947.2|7951.5|7948.7|7951.5|7948.7|7949.5|7946.7|17
1641541430000|2022-01-07 07:43:50|7951.7|7948.9|7951.5|7948.7|7952.5|7949.7|7951.5|7948.7|5
1641541440000|2022-01-07 07:44:00|7951.7|7948.9|7947.5|7944.7|7951.9|7949.1|7946.9|7944.1|18
1641541450000|2022-01-07 07:44:10|7947.2|7944.4|7945.5|7942.7|7947.2|7944.4|7945.5|7942.7|16
1641541460000|2022-01-07 07:44:20|7945.7|7942.9|7943.9|7941.1|7945.7|7942.9|7943.7|7940.9|10
1641541470000|2022-01-07 07:44:30|7943.7|7940.9|7941.5|7938.7|7943.7|7940.9|7940.2|7937.4|85
1641541480000|2022-01-07 07:44:40|7941.2|7938.4|7945.5|7942.7|7945.7|7942.9|7941.2|7938.4|21
1641541490000|2022-01-07 07:44:50|7945.7|7942.9|7947.5|7944.7|7947.5|7944.7|7945.7|7942.9|17
1641541500000|2022-01-07 07:45:00|7948|7945.2|7949.5|7946.7|7949.5|7946.7|7948|7945.2|7
1641541510000|2022-01-07 07:45:10|7950.5|7947.7|7948.5|7945.7|7950.5|7947.7|7948.2|7945.4|11
1641541520000|2022-01-07 07:45:20|7948.9|7946.1|7949.5|7946.7|7949.8|7947|7948.9|7946.1|8
1641541530000|2022-01-07 07:45:30|7949.2|7946.4|7947.5|7944.7|7949.5|7946.7|7947.5|7944.7|8
1641541540000|2022-01-07 07:45:40|7947.7|7944.9|7947.7|7944.9|7948.5|7945.7|7947.2|7944.4|9
1641541550000|2022-01-07 07:45:50|7947.9|7945.1|7948.2|7945.4|7948.5|7945.7|7947.5|7944.7|1
1641541560000|2022-01-07 07:46:00|7948.5|7945.7|7949.7|7946.9|7950.2|7947.4|7948.5|7945.7|13
1641541570000|2022-01-07 07:46:10|7949.5|7946.7|7949.5|7946.7|7949.7|7946.9|7949.5|7946.7|1
1641541580000|2022-01-07 07:46:20|7949.7|7946.9|7949.7|7946.9|7949.7|7946.9|7949.5|7946.7|2
1641541590000|2022-01-07 07:46:30|7949.5|7946.7|7948.7|7945.9|7949.5|7946.7|7948.5|7945.7|2
1641541600000|2022-01-07 07:46:40|7948.5|7945.7|7949.5|7946.7|7949.5|7946.7|7948.5|7945.7|11
1641541610000|2022-01-07 07:46:50|7949.3|7946.5|7948.7|7945.9|7949.3|7946.5|7948.7|7945.9|2
1641541620000|2022-01-07 07:47:00|7949.2|7946.4|7948.7|7945.9|7949.5|7946.7|7948.7|7945.9|3
1641541630000|2022-01-07 07:47:10|7949.5|7946.7|7950.5|7947.7|7950.5|7947.7|7949.5|7946.7|16
1641541640000|2022-01-07 07:47:20|7951|7948.2|7951.7|7948.9|7952|7949.2|7951|7948.2|10
1641541650000|2022-01-07 07:47:30|7952|7949.2|7951.5|7948.7|7952.5|7949.7|7950.5|7947.7|14
1641541660000|2022-01-07 07:47:40|7951.7|7948.9|7951.3|7948.5|7951.7|7948.9|7950.5|7947.7|2
1641541670000|2022-01-07 07:47:50|7951.5|7948.7|7952.3|7949.5|7952.3|7949.5|7951|7948.2|3
1641541680000|2022-01-07 07:48:00|7952.5|7949.7|7952.5|7949.7|7952.5|7949.7|7951.5|7948.7|7
1641541690000|2022-01-07 07:48:10|7952.2|7949.4|7952.5|7949.7|7952.5|7949.7|7951.5|7948.7|4
1641541700000|2022-01-07 07:48:20|7953.2|7950.4|7953.2|7950.4|7953.2|7950.4|7953.2|7950.4|2
1641541710000|2022-01-07 07:48:30|7953|7950.2|7954.5|7951.7|7955.5|7952.7|7953|7950.2|24
1641541720000|2022-01-07 07:48:40|7954.7|7951.9|7953.5|7950.7|7954.7|7951.9|7952.7|7949.9|39
1641541730000|2022-01-07 07:48:50|7953.7|7950.9|7954|7951.2|7954.3|7951.5|7953.7|7950.9|7
1641541740000|2022-01-07 07:49:00|7953.7|7950.9|7954|7951.2|7954|7951.2|7953|7950.2|7
1641541750000|2022-01-07 07:49:10|7953.8|7951|7955.5|7952.7|7955.5|7952.7|7953.5|7950.7|6
1641541760000|2022-01-07 07:49:20|7955.3|7952.5|7955.5|7952.7|7955.5|7952.7|7954|7951.2|8
1641541770000|2022-01-07 07:49:30|7955.8|7953|7956|7953.2|7956.5|7953.7|7955.5|7952.7|11
1641541780000|2022-01-07 07:49:40|7955.7|7952.9|7956.7|7953.9|7957.5|7954.7|7955.7|7952.9|34
1641541790000|2022-01-07 07:49:50|7956.2|7953.4|7956.2|7953.4|7957.2|7954.4|7956.2|7953.4|10
1641541800000|2022-01-07 07:50:00|7956.5|7953.7|7957.2|7954.4|7957.2|7954.4|7956.5|7953.7|10
1641541810000|2022-01-07 07:50:10|7956.9|7954.1|7958.9|7956.1|7960.9|7958.1|7956.9|7954.1|51
1641541820000|2022-01-07 07:50:20|7959.2|7956.4|7958.9|7956.1|7959.9|7957.1|7958.9|7956.1|16
1641541830000|2022-01-07 07:50:30|7958.7|7955.9|7959.2|7956.4|7959.9|7957.1|7956.2|7953.4|55
1641541840000|2022-01-07 07:50:40|7959.5|7956.7|7960.7|7957.9|7960.7|7957.9|7959.5|7956.7|23
1641541850000|2022-01-07 07:50:50|7960.9|7958.1|7961.2|7958.4|7961.7|7958.9|7960.9|7958.1|11
1641541860000|2022-01-07 07:51:00|7961.4|7958.6|7961.9|7959.1|7962.2|7959.4|7961.2|7958.4|18
1641541870000|2022-01-07 07:51:10|7962.7|7959.9|7961.9|7959.1|7962.9|7960.1|7961.9|7959.1|7
1641541880000|2022-01-07 07:51:20|7962|7959.2|7962.4|7959.6|7962.9|7960.1|7961.9|7959.1|13
1641541890000|2022-01-07 07:51:30|7962.5|7959.7|7962.7|7959.9|7963.4|7960.6|7962.2|7959.4|19
1641541900000|2022-01-07 07:51:40|7962.9|7960.1|7961.7|7958.9|7963.9|7961.1|7961.7|7958.9|41
1641541910000|2022-01-07 07:51:50|7961.2|7958.4|7963.2|7960.4|7963.2|7960.4|7961.2|7958.4|10
1641541920000|2022-01-07 07:52:00|7963.4|7960.6|7963.9|7961.1|7966.4|7963.6|7963.4|7960.6|71
1641541930000|2022-01-07 07:52:10|7964.2|7961.4|7963.9|7961.1|7964.2|7961.4|7963.9|7961.1|17
1641541940000|2022-01-07 07:52:20|7963.5|7960.7|7961.2|7958.4|7963.7|7960.9|7961.2|7958.4|23
1641541950000|2022-01-07 07:52:30|7961.4|7958.6|7961.4|7958.6|7961.9|7959.1|7961.2|7958.4|7
1641541960000|2022-01-07 07:52:40|7961.2|7958.4|7957.5|7954.7|7962.7|7959.9|7957.5|7954.7|35
1641541970000|2022-01-07 07:52:50|7957.7|7954.9|7957.2|7954.4|7958.7|7955.9|7957.2|7954.4|15
1641541980000|2022-01-07 07:53:00|7957.7|7954.9|7958.5|7955.7|7959.2|7956.4|7957.7|7954.9|13
1641541990000|2022-01-07 07:53:10|7958.2|7955.4|7957.5|7954.7|7958.5|7955.7|7955.2|7952.4|48
1641542000000|2022-01-07 07:53:20|7958.2|7955.4|7960.5|7957.7|7960.5|7957.7|7958.2|7955.4|9
1641542010000|2022-01-07 07:53:30|7960.8|7958|7960.5|7957.7|7961.5|7958.7|7960.2|7957.4|9
1641542020000|2022-01-07 07:53:40|7960.2|7957.4|7959.5|7956.7|7960.2|7957.4|7959.5|7956.7|4
1641542030000|2022-01-07 07:53:50|7960|7957.2|7959.5|7956.7|7960|7957.2|7959.5|7956.7|3
1641542040000|2022-01-07 07:54:00|7959.2|7956.4|7957.7|7954.9|7959.2|7956.4|7957.5|7954.7|16
1641542050000|2022-01-07 07:54:10|7957.5|7954.7|7960.7|7957.9|7960.9|7958.1|7956.7|7953.9|81
1641542060000|2022-01-07 07:54:20|7960.4|7957.6|7959.9|7957.1|7960.4|7957.6|7959.2|7956.4|9
1641542070000|2022-01-07 07:54:30|7959.7|7956.9|7959.9|7957.1|7959.9|7957.1|7959.7|7956.9|0
1641542080000|2022-01-07 07:54:40|7960.2|7957.4|7961.9|7959.1|7962.2|7959.4|7959.9|7957.1|12
1641542090000|2022-01-07 07:54:50|7961.2|7958.4|7961.2|7958.4|7961.9|7959.1|7961.2|7958.4|2
1641542100000|2022-01-07 07:55:00|7961.5|7958.7|7961.5|7958.7|7961.9|7959.1|7960.9|7958.1|12
1641542110000|2022-01-07 07:55:10|7961.2|7958.4|7961.2|7958.4|7961.9|7959.1|7961.2|7958.4|1
1641542120000|2022-01-07 07:55:20|7961.5|7958.7|7961.2|7958.4|7962.2|7959.4|7961.2|7958.4|4
1641542130000|2022-01-07 07:55:30|7961.7|7958.9|7961.2|7958.4|7961.7|7958.9|7961.2|7958.4|2
1641542140000|2022-01-07 07:55:40|7961.7|7958.9|7961.2|7958.4|7961.7|7958.9|7961.2|7958.4|8
1641542150000|2022-01-07 07:55:50|7961.9|7959.1|7960.9|7958.1|7961.9|7959.1|7959.2|7956.4|21
1641542160000|2022-01-07 07:56:00|7961.2|7958.4|7959.2|7956.4|7961.2|7958.4|7958.9|7956.1|0
1641542170000|2022-01-07 07:56:10|7958.9|7956.1|7959.2|7956.4|7959.5|7956.7|7958.9|7956.1|5
1641542180000|2022-01-07 07:56:20|7958.9|7956.1|7958.9|7956.1|7958.9|7956.1|7958.9|7956.1|0
1641542190000|2022-01-07 07:56:30|7959.2|7956.4|7960.7|7957.9|7960.9|7958.1|7959.2|7956.4|9
1641542200000|2022-01-07 07:56:40|7960.5|7957.7|7959.9|7957.1|7960.5|7957.7|7959.9|7957.1|0
1641542210000|2022-01-07 07:56:50|7960.2|7957.4|7959.2|7956.4|7960.4|7957.6|7958.9|7956.1|7
1641542220000|2022-01-07 07:57:00|7959.4|7956.6|7959.2|7956.4|7959.9|7957.1|7958.9|7956.1|4
1641542230000|2022-01-07 07:57:10|7958.9|7956.1|7958.9|7956.1|7959.4|7956.6|7958.9|7956.1|11
1641542240000|2022-01-07 07:57:20|7958.5|7955.7|7957.9|7955.1|7958.5|7955.7|7956.9|7954.1|18
1641542250000|2022-01-07 07:57:30|7957.7|7954.9|7956.9|7954.1|7957.7|7954.9|7955.9|7953.1|13
1641542260000|2022-01-07 07:57:40|7957.2|7954.4|7957.9|7955.1|7958.2|7955.4|7956.7|7953.9|4
1641542270000|2022-01-07 07:57:50|7957.5|7954.7|7958.2|7955.4|7958.2|7955.4|7956.9|7954.1|6
1641542280000|2022-01-07 07:58:00|7957.9|7955.1|7962.5|7959.7|7962.5|7959.7|7957.9|7955.1|17
1641542290000|2022-01-07 07:58:10|7962|7959.2|7963|7960.2|7963.5|7960.7|7961.7|7958.9|20
1641542300000|2022-01-07 07:58:20|7962.8|7960|7963.2|7960.4|7963.5|7960.7|7961.7|7958.9|19
1641542310000|2022-01-07 07:58:30|7962.9|7960.1|7962.9|7960.1|7964.2|7961.4|7962.7|7959.9|16
1641542320000|2022-01-07 07:58:40|7962.7|7959.9|7962.5|7959.7|7962.9|7960.1|7961.5|7958.7|13
1641542330000|2022-01-07 07:58:50|7962.7|7959.9|7964.2|7961.4|7964.2|7961.4|7962.7|7959.9|8
1641542340000|2022-01-07 07:59:00|7964.5|7961.7|7963.2|7960.4|7964.5|7961.7|7962.5|7959.7|24
1641542350000|2022-01-07 07:59:10|7962.7|7959.9|7963.5|7960.7|7963.5|7960.7|7962.5|7959.7|2
1641542360000|2022-01-07 07:59:20|7963.2|7960.4|7965|7962.2|7965.2|7962.4|7963.2|7960.4|15
1641542370000|2022-01-07 07:59:30|7964.7|7961.9|7965.2|7962.4|7965.2|7962.4|7964.7|7961.9|2
1641542380000|2022-01-07 07:59:40|7965.5|7962.7|7970.2|7967.4|7972.2|7969.4|7965.5|7962.7|108
1641542390000|2022-01-07 07:59:50|7970.7|7967.9|7969.7|7966.9|7970.9|7968.1|7969.2|7966.4|50
1641542400000|2022-01-07 08:00:00|7969.2|7966.4|7961.7|7958.9|7971.2|7968.4|7961.7|7958.9|82
1641542410000|2022-01-07 08:00:10|7960.9|7958.1|7957.5|7954.7|7961.9|7959.1|7955.2|7952.4|80
1641542420000|2022-01-07 08:00:20|7957.2|7954.4|7957.2|7954.4|7958.2|7955.4|7956.2|7953.4|10
1641542430000|2022-01-07 08:00:30|7957|7954.2|7959.5|7956.7|7960.2|7957.4|7956.5|7953.7|27
1641542440000|2022-01-07 08:00:40|7959.2|7956.4|7958.2|7955.4|7959.2|7956.4|7956.5|7953.7|19
1641542450000|2022-01-07 08:00:50|7958.5|7955.7|7956.5|7953.7|7958.5|7955.7|7956.5|7953.7|8
1641542460000|2022-01-07 08:01:00|7956.2|7953.4|7946.3|7943.5|7956.2|7953.4|7946|7943.2|131
1641542470000|2022-01-07 08:01:10|7946.5|7943.7|7949.5|7946.7|7949.5|7946.7|7946.5|7943.7|22
1641542480000|2022-01-07 08:01:20|7949.7|7946.9|7946.5|7943.7|7949.9|7947.1|7946.5|7943.7|30
1641542490000|2022-01-07 08:01:30|7946.2|7943.4|7946.5|7943.7|7947.5|7944.7|7946.2|7943.4|16
1641542500000|2022-01-07 08:01:40|7947.5|7944.7|7948.3|7945.5|7948.5|7945.7|7945.5|7942.7|41
1641542510000|2022-01-07 08:01:50|7947.5|7944.7|7945.5|7942.7|7949.3|7946.5|7945.5|7942.7|28
1641542520000|2022-01-07 08:02:00|7944.8|7942|7941.7|7938.9|7944.8|7942|7939|7936.2|92
1641542530000|2022-01-07 08:02:10|7941.5|7938.7|7941.2|7938.4|7941.9|7939.1|7940.7|7937.9|16
1641542540000|2022-01-07 08:02:20|7941.5|7938.7|7940.7|7937.9|7941.5|7938.7|7939.5|7936.7|32
1641542550000|2022-01-07 08:02:30|7940.9|7938.1|7936.5|7933.7|7941.2|7938.4|7935.5|7932.7|147
1641542560000|2022-01-07 08:02:40|7937|7934.2|7939.5|7936.7|7939.5|7936.7|7936.5|7933.7|48
1641542570000|2022-01-07 08:02:50|7940.1|7937.3|7938.7|7935.9|7941.5|7938.7|7937.8|7935|57
1641542580000|2022-01-07 08:03:00|7939.5|7936.7|7941.5|7938.7|7941.5|7938.7|7937.5|7934.7|63
1641542590000|2022-01-07 08:03:10|7942|7939.2|7941.2|7938.4|7943.5|7940.7|7940.7|7937.9|21
1641542600000|2022-01-07 08:03:20|7941.7|7938.9|7942.5|7939.7|7943|7940.2|7941.5|7938.7|26
1641542610000|2022-01-07 08:03:30|7942.7|7939.9|7941.5|7938.7|7943.2|7940.4|7938.5|7935.7|16
1641542620000|2022-01-07 08:03:40|7941.3|7938.5|7942.5|7939.7|7942.5|7939.7|7940.5|7937.7|17
1641542630000|2022-01-07 08:03:50|7942.8|7940|7944.7|7941.9|7946.2|7943.4|7941.5|7938.7|36
1641542640000|2022-01-07 08:04:00|7944.2|7941.4|7943.8|7941|7944.8|7942|7941.7|7938.9|25
1641542650000|2022-01-07 08:04:10|7943.7|7940.9|7944.8|7942|7944.8|7942|7943.2|7940.4|11
1641542660000|2022-01-07 08:04:20|7945.2|7942.4|7944.2|7941.4|7946.2|7943.4|7943.7|7940.9|18
1641542670000|2022-01-07 08:04:30|7943.8|7941|7945.5|7942.7|7946.5|7943.7|7943.8|7941|5
1641542680000|2022-01-07 08:04:40|7944.7|7941.9|7945.5|7942.7|7945.5|7942.7|7944.2|7941.4|3
1641542690000|2022-01-07 08:04:50|7945.2|7942.4|7943.5|7940.7|7945.2|7942.4|7942.5|7939.7|13
1641542700000|2022-01-07 08:05:00|7944.1|7941.3|7943.5|7940.7|7946.5|7943.7|7943.5|7940.7|27
1641542710000|2022-01-07 08:05:10|7943.7|7940.9|7943.5|7940.7|7944.5|7941.7|7942.7|7939.9|23
1641542720000|2022-01-07 08:05:20|7943.8|7941|7944.5|7941.7|7944.5|7941.7|7942.7|7939.9|12
1641542730000|2022-01-07 08:05:30|7944.7|7941.9|7943.5|7940.7|7945|7942.2|7943.5|7940.7|12
1641542740000|2022-01-07 08:05:40|7943.7|7940.9|7941.7|7938.9|7943.7|7940.9|7940.7|7937.9|20
1641542750000|2022-01-07 08:05:50|7941.5|7938.7|7942.5|7939.7|7942.7|7939.9|7941|7938.2|7
1641542760000|2022-01-07 08:06:00|7943.5|7940.7|7940.7|7937.9|7943.5|7940.7|7938.8|7936|51
1641542770000|2022-01-07 08:06:10|7940.5|7937.7|7941.7|7938.9|7942|7939.2|7940.5|7937.7|6
1641542780000|2022-01-07 08:06:20|7941.5|7938.7|7941.3|7938.5|7941.5|7938.7|7940|7937.2|16
1641542790000|2022-01-07 08:06:30|7940.5|7937.7|7940.5|7937.7|7941.5|7938.7|7939.5|7936.7|11
1641542800000|2022-01-07 08:06:40|7940.7|7937.9|7939.5|7936.7|7940.7|7937.9|7939.5|7936.7|8
1641542810000|2022-01-07 08:06:50|7938.7|7935.9|7937.5|7934.7|7938.7|7935.9|7935.7|7932.9|44
1641542820000|2022-01-07 08:07:00|7937.7|7934.9|7935.5|7932.7|7938.2|7935.4|7935.5|7932.7|52
1641542830000|2022-01-07 08:07:10|7936.5|7933.7|7938.5|7935.7|7938.5|7935.7|7936.3|7933.5|28
1641542840000|2022-01-07 08:07:20|7938.3|7935.5|7938.7|7935.9|7939|7936.2|7938.2|7935.4|17
1641542850000|2022-01-07 08:07:30|7939.5|7936.7|7939.3|7936.5|7939.5|7936.7|7938.2|7935.4|20
1641542860000|2022-01-07 08:07:40|7938.5|7935.7|7940|7937.2|7940|7937.2|7938.5|7935.7|18
1641542870000|2022-01-07 08:07:50|7939.8|7937|7939.3|7936.5|7939.8|7937|7937.5|7934.7|55
1641542880000|2022-01-07 08:08:00|7939|7936.2|7937.5|7934.7|7939.5|7936.7|7935.5|7932.7|31
1641542890000|2022-01-07 08:08:10|7936.7|7933.9|7937.5|7934.7|7937.5|7934.7|7935.5|7932.7|12
1641542900000|2022-01-07 08:08:20|7938|7935.2|7937.3|7934.5|7938.3|7935.5|7936.5|7933.7|11
1641542910000|2022-01-07 08:08:30|7937.1|7934.3|7936.5|7933.7|7937.5|7934.7|7935.2|7932.4|45
1641542920000|2022-01-07 08:08:40|7937.5|7934.7|7938.5|7935.7|7939.3|7936.5|7937.3|7934.5|31
1641542930000|2022-01-07 08:08:50|7938.3|7935.5|7939.3|7936.5|7939.5|7936.7|7938|7935.2|9
1641542940000|2022-01-07 08:09:00|7939.1|7936.3|7938.5|7935.7|7939.1|7936.3|7937.2|7934.4|18
1641542950000|2022-01-07 08:09:10|7937.5|7934.7|7937.5|7934.7|7938.5|7935.7|7937.5|7934.7|7
1641542960000|2022-01-07 08:09:20|7937.1|7934.3|7935.3|7932.5|7937.5|7934.7|7933.3|7930.5|59
1641542970000|2022-01-07 08:09:30|7935|7932.2|7935.8|7933|7935.8|7933|7934.5|7931.7|14
1641542980000|2022-01-07 08:09:40|7935.5|7932.7|7935.8|7933|7936.5|7933.7|7935.5|7932.7|10
1641542990000|2022-01-07 08:09:50|7936.3|7933.5|7931.5|7928.7|7936.3|7933.5|7929.8|7927|158
1641543000000|2022-01-07 08:10:00|7931.8|7929|7933.5|7930.7|7934.5|7931.7|7931.5|7928.7|68
1641543010000|2022-01-07 08:10:10|7933.1|7930.3|7933.5|7930.7|7935.5|7932.7|7933.1|7930.3|30
1641543020000|2022-01-07 08:10:20|7932.7|7929.9|7932|7929.2|7933.5|7930.7|7930|7927.2|55
1641543030000|2022-01-07 08:10:30|7932.2|7929.4|7935.5|7932.7|7935.8|7933|7931.8|7929|49
1641543040000|2022-01-07 08:10:40|7935.7|7932.9|7936.7|7933.9|7937.5|7934.7|7934.7|7931.9|32
1641543050000|2022-01-07 08:10:50|7937.5|7934.7|7938.2|7935.4|7938.2|7935.4|7934.5|7931.7|62
1641543060000|2022-01-07 08:11:00|7938.5|7935.7|7937.5|7934.7|7938.5|7935.7|7936.5|7933.7|35
1641543070000|2022-01-07 08:11:10|7937.7|7934.9|7937.2|7934.4|7938.7|7935.9|7937.2|7934.4|16
1641543080000|2022-01-07 08:11:20|7937.3|7934.5|7936.5|7933.7|7937.7|7934.9|7934.3|7931.5|62
1641543090000|2022-01-07 08:11:30|7936.7|7933.9|7937.7|7934.9|7938|7935.2|7936.5|7933.7|8
1641543100000|2022-01-07 08:11:40|7937.8|7935|7939.8|7937|7940.7|7937.9|7937.8|7935|48
1641543110000|2022-01-07 08:11:50|7939.7|7936.9|7938.8|7936|7939.8|7937|7937.8|7935|23
1641543120000|2022-01-07 08:12:00|7939.2|7936.4|7940.3|7937.5|7940.8|7938|7938.7|7935.9|14
1641543130000|2022-01-07 08:12:10|7940.2|7937.4|7936.8|7934|7940.8|7938|7936.8|7934|26
1641543140000|2022-01-07 08:12:20|7936.7|7933.9|7936.7|7933.9|7937.5|7934.7|7934.8|7932|27
1641543150000|2022-01-07 08:12:30|7936.5|7933.7|7936.2|7933.4|7937.2|7934.4|7936.2|7933.4|11
1641543160000|2022-01-07 08:12:40|7936.7|7933.9|7935.8|7933|7936.8|7934|7935.8|7933|0
1641543170000|2022-01-07 08:12:50|7935.2|7932.4|7934.2|7931.4|7935.2|7932.4|7933.8|7931|8
1641543180000|2022-01-07 08:13:00|7933.2|7930.4|7933.7|7930.9|7934.5|7931.7|7932.5|7929.7|42
1641543190000|2022-01-07 08:13:10|7933.5|7930.7|7934.2|7931.4|7934.5|7931.7|7932.7|7929.9|11
1641543200000|2022-01-07 08:13:20|7934|7931.2|7934.2|7931.4|7934.2|7931.4|7933.5|7930.7|4
1641543210000|2022-01-07 08:13:30|7934|7931.2|7932.2|7929.4|7934.2|7931.4|7930.8|7928|24
1641543220000|2022-01-07 08:13:40|7932|7929.2|7931.2|7928.4|7932.2|7929.4|7930.8|7928|28
1641543230000|2022-01-07 08:13:50|7931.3|7928.5|7932.5|7929.7|7933.5|7930.7|7931.3|7928.5|32
1641543240000|2022-01-07 08:14:00|7932.7|7929.9|7932.2|7929.4|7933.2|7930.4|7931.2|7928.4|16
1641543250000|2022-01-07 08:14:10|7931.7|7928.9|7932.7|7929.9|7933.2|7930.4|7931.7|7928.9|5
1641543260000|2022-01-07 08:14:20|7933.2|7930.4|7934.2|7931.4|7934.5|7931.7|7932.7|7929.9|9
1641543270000|2022-01-07 08:14:30|7934.5|7931.7|7932.8|7930|7934.5|7931.7|7932.5|7929.7|30
1641543280000|2022-01-07 08:14:40|7933.2|7930.4|7935.2|7932.4|7935.2|7932.4|7933.2|7930.4|2
1641543290000|2022-01-07 08:14:50|7935.8|7933|7936.5|7933.7|7936.8|7934|7935.8|7933|34
1641543300000|2022-01-07 08:15:00|7936.2|7933.4|7937.7|7934.9|7939.2|7936.4|7936.2|7933.4|54
1641543310000|2022-01-07 08:15:10|7937.5|7934.7|7936.7|7933.9|7938.2|7935.4|7936.7|7933.9|8
1641543320000|2022-01-07 08:15:20|7937.7|7934.9|7935.2|7932.4|7937.7|7934.9|7934.7|7931.9|18
1641543330000|2022-01-07 08:15:30|7935.8|7933|7933.5|7930.7|7935.8|7933|7933|7930.2|22
1641543340000|2022-01-07 08:15:40|7933.7|7930.9|7932.5|7929.7|7934|7931.2|7932.2|7929.4|48
1641543350000|2022-01-07 08:15:50|7932.2|7929.4|7931.2|7928.4|7932.5|7929.7|7931.2|7928.4|12
1641543360000|2022-01-07 08:16:00|7931.5|7928.7|7930.5|7927.7|7932.2|7929.4|7930.5|7927.7|25
1641543370000|2022-01-07 08:16:10|7931.2|7928.4|7930.7|7927.9|7931.5|7928.7|7930.5|7927.7|22
1641543380000|2022-01-07 08:16:20|7931.5|7928.7|7931.5|7928.7|7931.5|7928.7|7929.5|7926.7|25
1641543390000|2022-01-07 08:16:30|7930.5|7927.7|7929.5|7926.7|7930.8|7928|7929|7926.2|39
1641543400000|2022-01-07 08:16:40|7930.2|7927.4|7929.5|7926.7|7930.5|7927.7|7929|7926.2|8
1641543410000|2022-01-07 08:16:50|7929.7|7926.9|7929.5|7926.7|7930.2|7927.4|7928.8|7926|23
1641543420000|2022-01-07 08:17:00|7927.8|7925|7928.5|7925.7|7928.8|7926|7925.7|7922.9|58
1641543430000|2022-01-07 08:17:10|7928.7|7925.9|7930.5|7927.7|7931.5|7928.7|7928.7|7925.9|15
1641543440000|2022-01-07 08:17:20|7929.8|7927|7930.5|7927.7|7930.5|7927.7|7927.5|7924.7|45
1641543450000|2022-01-07 08:17:30|7930.2|7927.4|7930.5|7927.7|7931.5|7928.7|7930.2|7927.4|8
1641543460000|2022-01-07 08:17:40|7930.7|7927.9|7931.5|7928.7|7931.5|7928.7|7929.5|7926.7|11
1641543470000|2022-01-07 08:17:50|7931|7928.2|7935.8|7933|7937.8|7935|7930.5|7927.7|49
1641543480000|2022-01-07 08:18:00|7936|7933.2|7937.8|7935|7937.8|7935|7936|7933.2|17
1641543490000|2022-01-07 08:18:10|7938.3|7935.5|7935.8|7933|7938.8|7936|7935.8|7933|69
1641543500000|2022-01-07 08:18:20|7934.8|7932|7933.2|7930.4|7935.7|7932.9|7933.2|7930.4|15
1641543510000|2022-01-07 08:18:30|7933.5|7930.7|7932.8|7930|7934.7|7931.9|7932.8|7930|10
1641543520000|2022-01-07 08:18:40|7932.2|7929.4|7931.8|7929|7932.2|7929.4|7931.7|7928.9|8
1641543530000|2022-01-07 08:18:50|7932.8|7930|7927.8|7925|7933.2|7930.4|7926.2|7923.4|83
1641543540000|2022-01-07 08:19:00|7928|7925.2|7925.7|7922.9|7928.8|7926|7925.5|7922.7|45
1641543550000|2022-01-07 08:19:10|7925.5|7922.7|7926.5|7923.7|7928.5|7925.7|7925.5|7922.7|22
1641543560000|2022-01-07 08:19:20|7926.7|7923.9|7927.5|7924.7|7928.2|7925.4|7926.5|7923.7|24
1641543570000|2022-01-07 08:19:30|7927.7|7924.9|7926.7|7923.9|7929|7926.2|7926.5|7923.7|28
1641543580000|2022-01-07 08:19:40|7927.2|7924.4|7928.2|7925.4|7928.3|7925.5|7926.7|7923.9|20
1641543590000|2022-01-07 08:19:50|7928.7|7925.9|7928.5|7925.7|7928.7|7925.9|7927.7|7924.9|5
1641543600000|2022-01-07 08:20:00|7928.7|7925.9|7929.5|7926.7|7929.7|7926.9|7928.2|7925.4|18
1641543610000|2022-01-07 08:20:10|7928.8|7926|7930.7|7927.9|7931.2|7928.4|7928.5|7925.7|28
1641543620000|2022-01-07 08:20:20|7932.2|7929.4|7933.7|7930.9|7934.5|7931.7|7932.2|7929.4|28
1641543630000|2022-01-07 08:20:30|7933.8|7931|7934.8|7932|7934.8|7932|7933.7|7930.9|5
1641543640000|2022-01-07 08:20:40|7934.5|7931.7|7934.5|7931.7|7936.2|7933.4|7933.8|7931|22
1641543650000|2022-01-07 08:20:50|7933.5|7930.7|7933.5|7930.7|7934.6|7931.8|7933.5|7930.7|32
1641543660000|2022-01-07 08:21:00|7933.8|7931|7932.1|7929.3|7934.1|7931.3|7932.1|7929.3|15
1641543670000|2022-01-07 08:21:10|7932.5|7929.7|7935.1|7932.3|7935.5|7932.7|7932.5|7929.7|14
1641543680000|2022-01-07 08:21:20|7935.5|7932.7|7936.5|7933.7|7936.5|7933.7|7933.6|7930.8|16
1641543690000|2022-01-07 08:21:30|7936.1|7933.3|7936.1|7933.3|7936.5|7933.7|7935.5|7932.7|8
1641543700000|2022-01-07 08:21:40|7935.6|7932.8|7937.1|7934.3|7937.5|7934.7|7935.6|7932.8|20
1641543710000|2022-01-07 08:21:50|7937.5|7934.7|7937.6|7934.8|7938.5|7935.7|7936.5|7933.7|23
1641543720000|2022-01-07 08:22:00|7938.1|7935.3|7939.5|7936.7|7942.5|7939.7|7938.1|7935.3|69
1641543730000|2022-01-07 08:22:10|7939.8|7937|7939.3|7936.5|7940.1|7937.3|7938.5|7935.7|22
1641543740000|2022-01-07 08:22:20|7939.5|7936.7|7941.5|7938.7|7942.1|7939.3|7939.3|7936.5|49
1641543750000|2022-01-07 08:22:30|7940.5|7937.7|7940.5|7937.7|7940.5|7937.7|7939.6|7936.8|21
1641543760000|2022-01-07 08:22:40|7939.8|7937|7938.5|7935.7|7940.5|7937.7|7938.5|7935.7|17
1641543770000|2022-01-07 08:22:50|7938.3|7935.5|7935.5|7932.7|7938.3|7935.5|7934.5|7931.7|34
1641543780000|2022-01-07 08:23:00|7935.6|7932.8|7935.5|7932.7|7935.6|7932.8|7934.5|7931.7|13
1641543790000|2022-01-07 08:23:10|7935.6|7932.8|7933.5|7930.7|7935.6|7932.8|7933.5|7930.7|6
1641543800000|2022-01-07 08:23:20|7933.6|7930.8|7933.5|7930.7|7935|7932.2|7932.5|7929.7|45
1641543810000|2022-01-07 08:23:30|7933.6|7930.8|7934.6|7931.8|7935|7932.2|7933.5|7930.7|6
1641543820000|2022-01-07 08:23:40|7935|7932.2|7939.5|7936.7|7939.5|7936.7|7934.5|7931.7|80
1641543830000|2022-01-07 08:23:50|7939.6|7936.8|7942|7939.2|7942.1|7939.3|7939.6|7936.8|31
1641543840000|2022-01-07 08:24:00|7941.5|7938.7|7940.5|7937.7|7941.6|7938.8|7940.5|7937.7|18
1641543850000|2022-01-07 08:24:10|7941.3|7938.5|7939.5|7936.7|7942.3|7939.5|7939.3|7936.5|29
1641543860000|2022-01-07 08:24:20|7939.3|7936.5|7939.5|7936.7|7940.5|7937.7|7939.3|7936.5|8
1641543870000|2022-01-07 08:24:30|7938.5|7935.7|7937.5|7934.7|7939.3|7936.5|7936.8|7934|9
1641543880000|2022-01-07 08:24:40|7936.8|7934|7938.3|7935.5|7938.5|7935.7|7936.5|7933.7|11
1641543890000|2022-01-07 08:24:50|7938|7935.2|7937.8|7935|7938.5|7935.7|7937.5|7934.7|8
1641543900000|2022-01-07 08:25:00|7937.5|7934.7|7934.5|7931.7|7938.3|7935.5|7934.5|7931.7|18
1641543910000|2022-01-07 08:25:10|7933.8|7931|7932.5|7929.7|7935.3|7932.5|7931|7928.2|25
1641543920000|2022-01-07 08:25:20|7932.3|7929.5|7930.5|7927.7|7933.3|7930.5|7930.5|7927.7|80
1641543930000|2022-01-07 08:25:30|7930.3|7927.5|7927.5|7924.7|7931.3|7928.5|7926.8|7924|41
1641543940000|2022-01-07 08:25:40|7927.3|7924.5|7925.8|7923|7927.5|7924.7|7924.8|7922|66
1641543950000|2022-01-07 08:25:50|7925.6|7922.8|7930.8|7928|7932.5|7929.7|7925.6|7922.8|43
1641543960000|2022-01-07 08:26:00|7930.3|7927.5|7930.1|7927.3|7930.3|7927.5|7928.3|7925.5|20
1641543970000|2022-01-07 08:26:10|7929.5|7926.7|7929.8|7927|7930.5|7927.7|7929.5|7926.7|18
1641543980000|2022-01-07 08:26:20|7929.6|7926.8|7929.5|7926.7|7930.5|7927.7|7929.3|7926.5|6
1641543990000|2022-01-07 08:26:30|7931.6|7928.8|7933.8|7931|7933.8|7931|7930.8|7928|26
1641544000000|2022-01-07 08:26:40|7932.8|7930|7933.5|7930.7|7933.8|7931|7932.3|7929.5|10
1641544010000|2022-01-07 08:26:50|7933.3|7930.5|7930.8|7928|7933.8|7931|7930.8|7928|61
1641544020000|2022-01-07 08:27:00|7931.1|7928.3|7930.3|7927.5|7931.8|7929|7928.3|7925.5|14
1641544030000|2022-01-07 08:27:10|7930.1|7927.3|7930.5|7927.7|7931.3|7928.5|7928.8|7926|10
1641544040000|2022-01-07 08:27:20|7930.3|7927.5|7928.8|7926|7930.5|7927.7|7928.5|7925.7|47
1641544050000|2022-01-07 08:27:30|7929.3|7926.5|7930.5|7927.7|7930.8|7928|7928.8|7926|11
1641544060000|2022-01-07 08:27:40|7930.8|7928|7929.5|7926.7|7931.8|7929|7929.5|7926.7|16
1641544070000|2022-01-07 08:27:50|7928.8|7926|7935.5|7932.7|7937.5|7934.7|7928|7925.2|98
1641544080000|2022-01-07 08:28:00|7935.6|7932.8|7936.3|7933.5|7936.5|7933.7|7935.3|7932.5|22
1641544090000|2022-01-07 08:28:10|7936.5|7933.7|7936.5|7933.7|7937.5|7934.7|7935.5|7932.7|26
1641544100000|2022-01-07 08:28:20|7936.6|7933.8|7937.5|7934.7|7938.5|7935.7|7936.5|7933.7|37
1641544110000|2022-01-07 08:28:30|7937.6|7934.8|7938.5|7935.7|7938.5|7935.7|7937.6|7934.8|4
1641544120000|2022-01-07 08:28:40|7939.3|7936.5|7937.3|7934.5|7939.5|7936.7|7936.5|7933.7|38
1641544130000|2022-01-07 08:28:50|7937.5|7934.7|7938.3|7935.5|7939.5|7936.7|7937.5|7934.7|17
1641544140000|2022-01-07 08:29:00|7937.8|7935|7934.5|7931.7|7939.5|7936.7|7933.1|7930.3|40
1641544150000|2022-01-07 08:29:10|7935|7932.2|7936.3|7933.5|7936.8|7934|7934.5|7931.7|32
1641544160000|2022-01-07 08:29:20|7936.1|7933.3|7936.3|7933.5|7939.8|7937|7935.5|7932.7|43
1641544170000|2022-01-07 08:29:30|7935.5|7932.7|7934.5|7931.7|7936.5|7933.7|7933.5|7930.7|61
1641544180000|2022-01-07 08:29:40|7933.8|7931|7933.5|7930.7|7936.5|7933.7|7932.3|7929.5|78
1641544190000|2022-01-07 08:29:50|7934|7931.2|7933.1|7930.3|7935.5|7932.7|7932.5|7929.7|69
1641544200000|2022-01-07 08:30:00|7933|7930.2|7930|7927.2|7933.5|7930.7|7926.5|7923.7|81
1641544210000|2022-01-07 08:30:10|7929.6|7926.8|7926.8|7924|7930.5|7927.7|7926.5|7923.7|53
1641544220000|2022-01-07 08:30:20|7927|7924.2|7927.8|7925|7927.8|7925|7923.8|7921|43
1641544230000|2022-01-07 08:30:30|7928.1|7925.3|7929.3|7926.5|7929.8|7927|7927.3|7924.5|30
1641544240000|2022-01-07 08:30:40|7929.5|7926.7|7929.8|7927|7930.3|7927.5|7927|7924.2|52
1641544250000|2022-01-07 08:30:50|7929.5|7926.7|7932.3|7929.5|7934.3|7929.5|7929.3|7924.3|108
1641544260000|2022-01-07 08:31:00|7931.6|7928.8|7931|7928.2|7932.4|7929.6|7930|7927.2|64
1641544270000|2022-01-07 08:31:10|7930.8|7928|7929.5|7926.7|7934.8|7932|7929.5|7926.7|67
1641544280000|2022-01-07 08:31:20|7929.6|7926.8|7932.5|7929.7|7933.6|7930.8|7929.6|7926.8|41
1641544290000|2022-01-07 08:31:30|7933.5|7930.7|7935.5|7932.7|7936.1|7933.3|7933.5|7930.7|22
1641544300000|2022-01-07 08:31:40|7936|7933.2|7933.3|7930.5|7936.5|7933.7|7932.3|7929.5|27
1641544310000|2022-01-07 08:31:50|7933|7930.2|7933.6|7930.8|7934|7931.2|7931.5|7928.7|20
1641544320000|2022-01-07 08:32:00|7933.5|7930.7|7939.8|7937|7941.3|7938.5|7933.5|7930.7|75
1641544330000|2022-01-07 08:32:10|7941.1|7938.3|7934.6|7931.8|7941.1|7938.3|7934.1|7931.3|98
1641544340000|2022-01-07 08:32:20|7934.5|7931.7|7934.8|7932|7934.8|7932|7932.8|7930|36
1641544350000|2022-01-07 08:32:30|7935.3|7932.5|7933.8|7931|7935.3|7932.5|7931.8|7929|29
1641544360000|2022-01-07 08:32:40|7933.6|7930.8|7932.8|7930|7934.6|7931.8|7932.5|7929.7|27
1641544370000|2022-01-07 08:32:50|7932.5|7929.7|7931.6|7928.8|7932.5|7929.7|7930|7927.2|17
1641544380000|2022-01-07 08:33:00|7931.3|7928.5|7930.8|7928|7931.6|7928.8|7930.1|7927.3|22
1641544390000|2022-01-07 08:33:10|7931.6|7928.8|7930.5|7927.7|7932.6|7929.8|7930.5|7927.7|7
1641544400000|2022-01-07 08:33:20|7931.1|7928.3|7929.6|7926.8|7931.5|7928.7|7929.5|7926.7|14
1641544410000|2022-01-07 08:33:30|7929|7926.2|7931.5|7928.7|7931.5|7928.7|7927.1|7924.3|28
1641544420000|2022-01-07 08:33:40|7931.1|7928.3|7932.1|7929.3|7932.1|7929.3|7930.5|7927.7|4
1641544430000|2022-01-07 08:33:50|7931.6|7928.8|7931.1|7928.3|7932.1|7929.3|7931.1|7928.3|19
1641544440000|2022-01-07 08:34:00|7930.5|7927.7|7932.1|7929.3|7932.1|7929.3|7929.1|7926.3|29
1641544450000|2022-01-07 08:34:10|7932.5|7929.7|7930.6|7927.8|7932.6|7929.8|7930.5|7927.7|17
1641544460000|2022-01-07 08:34:20|7931.1|7928.3|7931.6|7928.8|7932.1|7929.3|7931.1|7928.3|10
1641544470000|2022-01-07 08:34:30|7931.8|7929|7934.8|7932|7935.8|7933|7931.8|7929|27
1641544480000|2022-01-07 08:34:40|7934.6|7931.8|7934.8|7932|7935.8|7933|7933.8|7931|28
1641544490000|2022-01-07 08:34:50|7935.2|7932.4|7938.8|7936|7938.8|7936|7934.6|7931.8|27
1641544500000|2022-01-07 08:35:00|7938.3|7935.5|7936.8|7934|7938.8|7936|7935.8|7933|20
1641544510000|2022-01-07 08:35:10|7936.6|7933.8|7934.8|7932|7936.8|7934|7934.8|7932|3
1641544520000|2022-01-07 08:35:20|7934.6|7931.8|7934.8|7932|7935.8|7933|7931.8|7929|48
1641544530000|2022-01-07 08:35:30|7935|7932.2|7938.8|7936|7938.8|7936|7935|7932.2|13
1641544540000|2022-01-07 08:35:40|7939|7936.2|7937.6|7934.8|7939.6|7936.8|7936.8|7934|10
1641544550000|2022-01-07 08:35:50|7937.8|7935|7936.6|7933.8|7938.3|7935.5|7936.6|7933.8|7
1641544560000|2022-01-07 08:36:00|7936|7933.2|7935.8|7933|7936|7933.2|7933.8|7931|22
1641544570000|2022-01-07 08:36:10|7935.6|7932.8|7936.8|7934|7936.8|7934|7934.8|7932|13
1641544580000|2022-01-07 08:36:20|7937.2|7934.4|7937.3|7934.5|7939|7936.2|7937.2|7934.4|15
1641544590000|2022-01-07 08:36:30|7937.1|7934.3|7937|7934.2|7937.1|7934.3|7936.3|7933.5|5
1641544600000|2022-01-07 08:36:40|7936.8|7934|7937|7934.2|7938.5|7935.7|7935.8|7933|51
1641544610000|2022-01-07 08:36:50|7937.5|7934.7|7935.8|7933|7938|7935.2|7935.5|7932.7|39
1641544620000|2022-01-07 08:37:00|7936|7933.2|7936.5|7933.7|7937|7934.2|7935.8|7933|6
1641544630000|2022-01-07 08:37:10|7936|7933.2|7936.5|7933.7|7936.8|7934|7935|7932.2|15
1641544640000|2022-01-07 08:37:20|7936|7933.2|7935|7932.2|7936.8|7934|7935|7932.2|8
1641544650000|2022-01-07 08:37:30|7935.2|7932.4|7934.8|7932|7935.8|7933|7934.8|7932|13
1641544660000|2022-01-07 08:37:40|7936|7933.2|7935.8|7933|7936.5|7933.7|7934.8|7932|17
1641544670000|2022-01-07 08:37:50|7935.6|7932.8|7934.8|7932|7935.8|7933|7934.8|7932|1
1641544680000|2022-01-07 08:38:00|7934.1|7931.3|7936|7933.2|7936|7933.2|7931.8|7929|33
1641544690000|2022-01-07 08:38:10|7935.8|7933|7937.8|7935|7937.8|7935|7935.8|7933|52
1641544700000|2022-01-07 08:38:20|7938|7935.2|7938.8|7936|7939.8|7937|7937.8|7935|16
1641544710000|2022-01-07 08:38:30|7939|7936.2|7937|7934.2|7939.8|7937|7937|7934.2|18
1641544720000|2022-01-07 08:38:40|7937.2|7934.4|7937.8|7935|7938.8|7936|7937|7934.2|8
1641544730000|2022-01-07 08:38:50|7937|7934.2|7936|7933.2|7938.8|7936|7936|7933.2|13
1641544740000|2022-01-07 08:39:00|7935.8|7933|7935.5|7932.7|7935.8|7933|7934.8|7932|13
1641544750000|2022-01-07 08:39:10|7935.8|7933|7933.8|7931|7935.8|7933|7933|7930.2|14
1641544760000|2022-01-07 08:39:20|7933.6|7930.8|7934.3|7931.5|7934.6|7931.8|7932.8|7930|4
1641544770000|2022-01-07 08:39:30|7934.1|7931.3|7934.8|7932|7934.8|7932|7933.8|7931|3
1641544780000|2022-01-07 08:39:40|7934.5|7931.7|7935.1|7932.3|7936.1|7933.3|7932.8|7930|37
1641544790000|2022-01-07 08:39:50|7935.6|7932.8|7939.1|7936.3|7939.8|7937|7935.6|7932.8|22
1641544800000|2022-01-07 08:40:00|7938.8|7936|7937.3|7934.5|7939.8|7937|7936.8|7934|22
1641544810000|2022-01-07 08:40:10|7937.1|7934.3|7937.8|7935|7938.6|7935.8|7936.8|7934|3
1641544820000|2022-01-07 08:40:20|7937.6|7934.8|7937.3|7934.5|7938.8|7936|7937.1|7934.3|14
1641544830000|2022-01-07 08:40:30|7937.1|7934.3|7936.5|7933.7|7937.8|7935|7935.8|7933|43
1641544840000|2022-01-07 08:40:40|7936.8|7934|7934.8|7932|7937.3|7934.5|7934.8|7932|12
1641544850000|2022-01-07 08:40:50|7935.2|7932.4|7934|7931.2|7935.5|7932.7|7933.8|7931|20
1641544860000|2022-01-07 08:41:00|7933.8|7931|7933.8|7931|7934.5|7931.7|7933.8|7931|5
1641544870000|2022-01-07 08:41:10|7933|7930.2|7934|7931.2|7934|7931.2|7933|7930.2|7
1641544880000|2022-01-07 08:41:20|7933.8|7931|7935|7932.2|7935.3|7932.5|7933.8|7931|0
1641544890000|2022-01-07 08:41:30|7935.2|7932.4|7933.8|7931|7935.8|7933|7933.8|7931|19
1641544900000|2022-01-07 08:41:40|7934|7931.2|7936|7933.2|7937.5|7934.7|7934|7931.2|13
1641544910000|2022-01-07 08:41:50|7935.8|7933|7935|7932.2|7936|7933.2|7935|7932.2|7
1641544920000|2022-01-07 08:42:00|7934.8|7932|7933.8|7931|7934.8|7932|7932.8|7930|22
1641544930000|2022-01-07 08:42:10|7934|7931.2|7934.8|7932|7934.8|7932|7932.8|7930|26
1641544940000|2022-01-07 08:42:20|7935|7932.2|7931.8|7929|7935.8|7933|7931.8|7929|45
1641544950000|2022-01-07 08:42:30|7931.6|7928.8|7933|7930.2|7933.8|7931|7931.5|7928.7|9
1641544960000|2022-01-07 08:42:40|7932.8|7930|7933.8|7931|7933.8|7931|7932.5|7929.7|3
1641544970000|2022-01-07 08:42:50|7933.6|7930.8|7933|7930.2|7933.6|7930.8|7932.8|7930|12
1641544980000|2022-01-07 08:43:00|7933.3|7930.5|7935.8|7933|7935.8|7933|7932.8|7930|4
1641544990000|2022-01-07 08:43:10|7936.1|7933.3|7935.3|7932.5|7937.8|7935|7934.8|7932|48
1641545000000|2022-01-07 08:43:20|7935.5|7932.7|7933.8|7931|7935.8|7933|7932.5|7929.7|37
1641545010000|2022-01-07 08:43:30|7934|7931.2|7933.6|7930.8|7934.8|7932|7933.3|7930.5|23
1641545020000|2022-01-07 08:43:40|7933.8|7931|7936.8|7934|7936.8|7934|7933.8|7931|16
1641545030000|2022-01-07 08:43:50|7936.4|7933.6|7937.8|7935|7937.8|7935|7934.8|7932|16
1641545040000|2022-01-07 08:44:00|7937.6|7934.8|7937|7934.2|7938|7935.2|7936.8|7934|15
1641545050000|2022-01-07 08:44:10|7937.8|7935|7939.8|7937|7939.8|7937|7937.8|7935|20
1641545060000|2022-01-07 08:44:20|7939.1|7936.3|7937.8|7935|7939.1|7936.3|7937.8|7935|19
1641545070000|2022-01-07 08:44:30|7938.1|7935.3|7939.8|7937|7941.8|7939|7938.1|7935.3|37
1641545080000|2022-01-07 08:44:40|7940.1|7937.3|7942.6|7939.8|7942.8|7940|7939.8|7937|34
1641545090000|2022-01-07 08:44:50|7942.4|7939.6|7943.8|7941|7945.4|7942.6|7940.8|7938|80
1641545100000|2022-01-07 08:45:00|7944.1|7941.3|7944.8|7942|7944.8|7942|7943.5|7940.7|28
1641545110000|2022-01-07 08:45:10|7945.1|7942.3|7943.8|7941|7945.8|7943|7943.8|7941|18
1641545120000|2022-01-07 08:45:20|7944|7941.2|7945.5|7942.7|7945.8|7943|7943.8|7941|23
1641545130000|2022-01-07 08:45:30|7945.8|7943|7944.8|7942|7945.8|7943|7943.8|7941|20
1641545140000|2022-01-07 08:45:40|7944.5|7941.7|7942.8|7940|7945.8|7943|7942.5|7939.7|50
1641545150000|2022-01-07 08:45:50|7943.1|7940.3|7947.6|7944.8|7947.8|7945|7943.1|7940.3|46
1641545160000|2022-01-07 08:46:00|7947.4|7944.6|7943.8|7941|7947.4|7944.6|7942.8|7940|29
1641545170000|2022-01-07 08:46:10|7944|7941.2|7944.8|7942|7946.8|7944|7944|7941.2|28
1641545180000|2022-01-07 08:46:20|7943.8|7941|7944.8|7942|7945.8|7943|7943.8|7941|52
1641545190000|2022-01-07 08:46:30|7945.1|7942.3|7946.8|7944|7946.8|7944|7944.8|7942|13
1641545200000|2022-01-07 08:46:40|7946.6|7943.8|7946.8|7944|7947.1|7944.3|7946.1|7943.3|6
1641545210000|2022-01-07 08:46:50|7946.4|7943.6|7946.8|7944|7947.1|7944.3|7946.4|7943.6|13
1641545220000|2022-01-07 08:47:00|7945.8|7943|7944.1|7941.3|7945.8|7943|7943.1|7940.3|25
1641545230000|2022-01-07 08:47:10|7943.8|7941|7945.1|7942.3|7945.1|7942.3|7943.8|7941|2
1641545240000|2022-01-07 08:47:20|7945.8|7943|7944.1|7941.3|7946.1|7943.3|7944.1|7941.3|8
1641545250000|2022-01-07 08:47:30|7944.8|7942|7946.1|7943.3|7946.6|7943.8|7944.1|7941.3|7
1641545260000|2022-01-07 08:47:40|7946.3|7943.5|7946.1|7943.3|7947.1|7944.3|7946.1|7943.3|11
1641545270000|2022-01-07 08:47:50|7946.8|7944|7945.8|7943|7946.8|7944|7945.8|7943|17
1641545280000|2022-01-07 08:48:00|7945.1|7942.3|7946.6|7943.8|7946.6|7943.8|7944.8|7942|11
1641545290000|2022-01-07 08:48:10|7946.8|7944|7947.8|7945|7949.1|7946.3|7946.1|7943.3|29
1641545300000|2022-01-07 08:48:20|7948.8|7946|7949.6|7946.8|7949.8|7947|7947.8|7945|64
1641545310000|2022-01-07 08:48:30|7949.1|7946.3|7950.1|7947.3|7951.1|7948.3|7947.8|7945|103
1641545320000|2022-01-07 08:48:40|7950.3|7947.5|7951|7948.2|7951.8|7949|7950.1|7947.3|45
1641545330000|2022-01-07 08:48:50|7951.3|7948.5|7949.8|7947|7952.8|7950|7949.8|7947|67
1641545340000|2022-01-07 08:49:00|7950.8|7948|7949.8|7947|7950.8|7948|7949.4|7946.6|14
1641545350000|2022-01-07 08:49:10|7950|7947.2|7949.8|7947|7951.1|7948.3|7949.4|7946.6|24
1641545360000|2022-01-07 08:49:20|7950.1|7947.3|7949.1|7946.3|7950.1|7947.3|7949.1|7946.3|27
1641545370000|2022-01-07 08:49:30|7949.6|7946.8|7949.1|7946.3|7950.1|7947.3|7949.1|7946.3|6
1641545380000|2022-01-07 08:49:40|7949.6|7946.8|7951.1|7948.3|7951.1|7948.3|7949.6|7946.8|19
1641545390000|2022-01-07 08:49:50|7950.8|7948|7950.1|7947.3|7952.1|7949.3|7949.8|7947|17
1641545400000|2022-01-07 08:50:00|7949.8|7947|7950.1|7947.3|7950.8|7948|7949.4|7946.6|24
1641545410000|2022-01-07 08:50:10|7950.6|7947.8|7949.4|7946.6|7950.8|7948|7949.4|7946.6|25
1641545420000|2022-01-07 08:50:20|7949.6|7946.8|7949.4|7946.6|7950.1|7947.3|7949.1|7946.3|14
1641545430000|2022-01-07 08:50:30|7949.1|7946.3|7950.1|7947.3|7951.1|7948.3|7949.1|7946.3|16
1641545440000|2022-01-07 08:50:40|7950.4|7947.6|7950.1|7947.3|7950.8|7948|7949.6|7946.8|14
1641545450000|2022-01-07 08:50:50|7950.4|7947.6|7954.1|7951.3|7954.1|7951.3|7950.4|7947.6|22
1641545460000|2022-01-07 08:51:00|7954.4|7951.6|7955.1|7952.3|7955.1|7952.3|7953.1|7950.3|43
1641545470000|2022-01-07 08:51:10|7955.9|7953.1|7957.1|7954.3|7957.1|7954.3|7955.9|7953.1|27
1641545480000|2022-01-07 08:51:20|7956.6|7953.8|7956.1|7953.3|7956.6|7953.8|7955.6|7952.8|14
1641545490000|2022-01-07 08:51:30|7955.6|7952.8|7956.1|7953.3|7956.1|7953.3|7955.4|7952.6|13
1641545500000|2022-01-07 08:51:40|7956.6|7953.8|7952.4|7949.6|7956.6|7953.8|7952.4|7949.6|46
1641545510000|2022-01-07 08:51:50|7952.1|7949.3|7955.1|7952.3|7955.4|7952.6|7951.6|7948.8|26
1641545520000|2022-01-07 08:52:00|7954.8|7952|7953.4|7950.6|7954.8|7952|7952.4|7949.6|29
1641545530000|2022-01-07 08:52:10|7953.8|7951|7956.4|7953.6|7956.6|7953.8|7953.8|7951|13
1641545540000|2022-01-07 08:52:20|7956.6|7953.8|7956.4|7953.6|7956.9|7954.1|7955.4|7952.6|14
1641545550000|2022-01-07 08:52:30|7956.1|7953.3|7956.4|7953.6|7956.4|7953.6|7955.6|7952.8|1
1641545560000|2022-01-07 08:52:40|7956.1|7953.3|7953.1|7950.3|7956.1|7953.3|7952.6|7949.8|26
1641545570000|2022-01-07 08:52:50|7953.4|7950.6|7953.4|7950.6|7953.4|7950.6|7952.1|7949.3|3
1641545580000|2022-01-07 08:53:00|7953.8|7951|7956.1|7953.3|7957.1|7954.3|7953.4|7950.6|35
1641545590000|2022-01-07 08:53:10|7957.1|7954.3|7957.1|7954.3|7957.6|7954.8|7956.6|7953.8|28
1641545600000|2022-01-07 08:53:20|7956.8|7954|7956.1|7953.3|7957.1|7954.3|7956.1|7953.3|12
1641545610000|2022-01-07 08:53:30|7955.8|7953|7956.4|7953.6|7956.4|7953.6|7954.4|7951.6|31
1641545620000|2022-01-07 08:53:40|7956.1|7953.3|7955.4|7952.6|7956.4|7953.6|7955.4|7952.6|16
1641545630000|2022-01-07 08:53:50|7954.8|7952|7956.4|7953.6|7957.4|7954.6|7954.8|7952|14
1641545640000|2022-01-07 08:54:00|7956.9|7954.1|7955.4|7952.6|7958.4|7955.6|7955.1|7952.3|66
1641545650000|2022-01-07 08:54:10|7954.4|7951.6|7954.4|7951.6|7954.4|7951.6|7953.4|7950.6|9
1641545660000|2022-01-07 08:54:20|7955|7952.2|7958.4|7955.6|7958.4|7955.6|7955|7952.2|69
1641545670000|2022-01-07 08:54:30|7957.9|7955.1|7955.4|7952.6|7957.9|7955.1|7955.4|7952.6|31
1641545680000|2022-01-07 08:54:40|7955.8|7953|7955.4|7952.6|7955.8|7953|7955.4|7952.6|4
1641545690000|2022-01-07 08:54:50|7955.1|7952.3|7956.4|7953.6|7956.4|7953.6|7954.6|7951.8|12
1641545700000|2022-01-07 08:55:00|7956.8|7954|7957.4|7954.6|7957.4|7954.6|7956.4|7953.6|16
1641545710000|2022-01-07 08:55:10|7956.9|7954.1|7957.4|7954.6|7957.4|7954.6|7956.4|7953.6|20
1641545720000|2022-01-07 08:55:20|7957.8|7955|7959.6|7956.8|7960.1|7957.3|7957.8|7955|43
1641545730000|2022-01-07 08:55:30|7959.4|7956.6|7957.4|7954.6|7960.4|7957.6|7957.4|7954.6|39
1641545740000|2022-01-07 08:55:40|7957.1|7954.3|7956.4|7953.6|7957.1|7954.3|7955.4|7952.6|18
1641545750000|2022-01-07 08:55:50|7954.1|7951.3|7954.1|7951.3|7954.6|7951.8|7954.1|7951.3|11
1641545760000|2022-01-07 08:56:00|7954.4|7951.6|7953.8|7951|7955.4|7952.6|7952.1|7949.3|49
1641545770000|2022-01-07 08:56:10|7953.4|7950.6|7952.4|7949.6|7953.4|7950.6|7950.4|7947.6|45
1641545780000|2022-01-07 08:56:20|7953.1|7950.3|7953.4|7950.6|7953.9|7951.1|7953.1|7950.3|5
1641545790000|2022-01-07 08:56:30|7953.8|7951|7954.4|7951.6|7954.4|7951.6|7953.4|7950.6|23
1641545800000|2022-01-07 08:56:40|7954.1|7951.3|7953.4|7950.6|7955.4|7952.6|7953.4|7950.6|51
1641545810000|2022-01-07 08:56:50|7953.8|7951|7953.2|7950.4|7954.4|7951.6|7952.7|7949.9|7
1641545820000|2022-01-07 08:57:00|7953.4|7950.6|7955.4|7952.6|7955.4|7952.6|7952.4|7949.6|83
1641545830000|2022-01-07 08:57:10|7954.7|7951.9|7955.7|7952.9|7956.4|7953.6|7954.7|7951.9|19
1641545840000|2022-01-07 08:57:20|7956.1|7953.3|7958.4|7955.6|7959.4|7956.6|7956.1|7953.3|75
1641545850000|2022-01-07 08:57:30|7958.2|7955.4|7957.4|7954.6|7958.2|7955.4|7956.4|7953.6|35
1641545860000|2022-01-07 08:57:40|7957.6|7954.8|7957.4|7954.6|7958.4|7955.6|7957.4|7954.6|18
1641545870000|2022-01-07 08:57:50|7958.4|7955.6|7957.6|7954.8|7958.4|7955.6|7957.4|7954.6|5
1641545880000|2022-01-07 08:58:00|7957.4|7954.6|7959.4|7956.6|7959.4|7956.6|7957.4|7954.6|13
1641545890000|2022-01-07 08:58:10|7960.4|7957.6|7960.7|7957.9|7960.7|7957.9|7959.4|7956.6|48
1641545900000|2022-01-07 08:58:20|7960.4|7957.6|7961.4|7958.6|7962.4|7959.6|7960.4|7957.6|34
1641545910000|2022-01-07 08:58:30|7961.1|7958.3|7961.4|7958.6|7962.4|7959.6|7960.4|7957.6|12
1641545920000|2022-01-07 08:58:40|7962.4|7959.6|7961.4|7958.6|7962.4|7959.6|7960.4|7957.6|51
1641545930000|2022-01-07 08:58:50|7960.7|7957.9|7960.7|7957.9|7960.9|7958.1|7959.4|7956.6|42
1641545940000|2022-01-07 08:59:00|7960.4|7957.6|7961.4|7958.6|7961.9|7959.1|7960.4|7957.6|12
1641545950000|2022-01-07 08:59:10|7961.6|7958.8|7961.9|7959.1|7961.9|7959.1|7961.4|7958.6|5
1641545960000|2022-01-07 08:59:20|7962.4|7959.6|7960.7|7957.9|7962.4|7959.6|7960.7|7957.9|12
1641545970000|2022-01-07 08:59:30|7959.4|7956.6|7959.4|7956.6|7959.4|7956.6|7958.7|7955.9|21
1641545980000|2022-01-07 08:59:40|7959.2|7956.4|7958.7|7955.9|7959.2|7956.4|7958.7|7955.9|2
1641545990000|2022-01-07 08:59:50|7959.2|7956.4|7960.2|7957.4|7961.2|7958.4|7959.2|7956.4|14
1641546000000|2022-01-07 09:00:00|7960.1|7957.3|7958.9|7956.1|7961.7|7958.9|7958.2|7955.4|52
1641546010000|2022-01-07 09:00:10|7958.7|7955.9|7958.4|7955.6|7958.9|7956.1|7956.7|7953.9|42
1641546020000|2022-01-07 09:00:20|7959.2|7956.4|7958.4|7955.6|7959.4|7956.6|7958.2|7955.4|15
1641546030000|2022-01-07 09:00:30|7957.9|7955.1|7956.4|7953.6|7958.1|7955.3|7956.4|7953.6|8
1641546040000|2022-01-07 09:00:40|7955.7|7952.9|7953.4|7950.6|7955.7|7952.9|7951.7|7948.9|46
1641546050000|2022-01-07 09:00:50|7953.2|7950.4|7951.7|7948.9|7953.4|7950.6|7948.4|7945.6|48
1641546060000|2022-01-07 09:01:00|7951.9|7949.1|7956.4|7953.6|7956.4|7953.6|7951.9|7949.1|45
1641546070000|2022-01-07 09:01:10|7955.7|7952.9|7955.4|7952.6|7957.7|7954.9|7955.4|7952.6|26
1641546080000|2022-01-07 09:01:20|7955.1|7952.3|7955.4|7952.6|7955.7|7952.9|7954.4|7951.6|18
1641546090000|2022-01-07 09:01:30|7954.7|7951.9|7951.7|7948.9|7954.7|7951.9|7951.7|7948.9|29
1641546100000|2022-01-07 09:01:40|7951.4|7948.6|7949.7|7946.9|7951.4|7948.6|7949.4|7946.6|18
1641546110000|2022-01-07 09:01:50|7949.4|7946.6|7947.7|7944.9|7950.4|7947.6|7947.2|7944.4|34
1641546120000|2022-01-07 09:02:00|7947.4|7944.6|7950.4|7947.6|7950.7|7947.9|7947.4|7944.6|33
1641546130000|2022-01-07 09:02:10|7950.2|7947.4|7950.4|7947.6|7950.4|7947.6|7948.4|7945.6|31
1641546140000|2022-01-07 09:02:20|7950.2|7947.4|7949.4|7946.6|7950.4|7947.6|7949.4|7946.6|14
1641546150000|2022-01-07 09:02:30|7950.1|7947.3|7951.4|7948.6|7951.7|7948.9|7950.1|7947.3|22
1641546160000|2022-01-07 09:02:40|7951.9|7949.1|7950.4|7947.6|7952.4|7949.6|7950.4|7947.6|8
1641546170000|2022-01-07 09:02:50|7950.2|7947.4|7950.6|7947.8|7951.4|7948.6|7949.4|7946.6|24
1641546180000|2022-01-07 09:03:00|7950.9|7948.1|7952.8|7950|7953.1|7950.3|7949.4|7946.6|34
1641546190000|2022-01-07 09:03:10|7953.1|7950.3|7953.1|7950.3|7953.8|7951|7952.4|7949.6|19
1641546200000|2022-01-07 09:03:20|7953.4|7950.6|7951.4|7948.6|7953.4|7950.6|7951.4|7948.6|3
1641546210000|2022-01-07 09:03:30|7951.7|7948.9|7951.6|7948.8|7952.4|7949.6|7950.8|7948|11
1641546220000|2022-01-07 09:03:40|7952.1|7949.3|7949.4|7946.6|7952.1|7949.3|7949.4|7946.6|23
1641546240000|2022-01-07 09:04:00|7950.4|7947.6|7952.4|7949.6|7953.1|7950.3|7949.4|7946.6|16
1641546250000|2022-01-07 09:04:10|7952.6|7949.8|7952.4|7949.6|7953.4|7950.6|7952.4|7949.6|9
1641546260000|2022-01-07 09:04:20|7952.6|7949.8|7953.4|7950.6|7953.4|7950.6|7952.4|7949.6|6
1641546270000|2022-01-07 09:04:30|7953.2|7950.4|7953.4|7950.6|7953.4|7950.6|7952.4|7949.6|12
1641546280000|2022-01-07 09:04:40|7953.2|7950.4|7952.6|7949.8|7953.2|7950.4|7952.6|7949.8|1
1641546290000|2022-01-07 09:04:50|7952.9|7950.1|7953.2|7950.4|7953.4|7950.6|7952.4|7949.6|3
1641546300000|2022-01-07 09:05:00|7952.4|7949.6|7957.4|7954.6|7957.4|7954.6|7952.4|7949.6|39
1641546310000|2022-01-07 09:05:10|7956.9|7954.1|7957.6|7954.8|7958.4|7955.6|7956.4|7953.6|17
1641546320000|2022-01-07 09:05:20|7957.9|7955.1|7956.1|7953.3|7957.9|7955.1|7955.9|7953.1|13
1641546330000|2022-01-07 09:05:30|7956.4|7953.6|7956.4|7953.6|7957.4|7954.6|7956.1|7953.3|9
1641546340000|2022-01-07 09:05:40|7956.6|7953.8|7964.1|7961.3|7964.1|7961.3|7956.4|7953.6|100
1641546350000|2022-01-07 09:05:50|7963.8|7961|7963.8|7961|7964.6|7961.8|7963.1|7960.3|32
1641546360000|2022-01-07 09:06:00|7964.1|7961.3|7967.1|7964.3|7967.1|7964.3|7963.4|7960.6|54
1641546370000|2022-01-07 09:06:10|7966.4|7963.6|7963.4|7960.6|7966.4|7963.6|7962.4|7959.6|57
1641546380000|2022-01-07 09:06:20|7963.6|7960.8|7961.4|7958.6|7964.4|7961.6|7961.4|7958.6|27
1641546390000|2022-01-07 09:06:30|7960.4|7957.6|7963.4|7960.6|7963.4|7960.6|7960.4|7957.6|60
1641546400000|2022-01-07 09:06:40|7963.6|7960.8|7963.4|7960.6|7964.4|7961.6|7963.4|7960.6|3
1641546410000|2022-01-07 09:06:50|7962.7|7959.9|7962.4|7959.6|7962.7|7959.9|7961.7|7958.9|15
1641546420000|2022-01-07 09:07:00|7962.2|7959.4|7959.9|7957.1|7962.4|7959.6|7959.4|7956.6|26
1641546430000|2022-01-07 09:07:10|7960.2|7957.4|7956.4|7953.6|7960.4|7957.6|7956.4|7953.6|36
1641546440000|2022-01-07 09:07:20|7955.6|7952.8|7956.4|7953.6|7957.4|7954.6|7955.4|7952.6|17
1641546450000|2022-01-07 09:07:30|7955.4|7952.6|7957.4|7954.6|7957.4|7954.6|7955.4|7952.6|8
1641546460000|2022-01-07 09:07:40|7956.6|7953.8|7956.2|7953.4|7957.4|7954.6|7955.7|7952.9|62
1641546470000|2022-01-07 09:07:50|7956.4|7953.6|7956.4|7953.6|7957.4|7954.6|7956.4|7953.6|3
1641546480000|2022-01-07 09:08:00|7956.8|7954|7959.1|7956.3|7959.1|7956.3|7956.4|7953.6|13
1641546490000|2022-01-07 09:08:10|7958.9|7956.1|7961.1|7958.3|7961.4|7958.6|7958.9|7956.1|17
1641546500000|2022-01-07 09:08:20|7961.4|7958.6|7960.4|7957.6|7962.1|7959.3|7960.4|7957.6|22
1641546510000|2022-01-07 09:08:30|7960.2|7957.4|7959.4|7956.6|7960.4|7957.6|7959.4|7956.6|14
1641546520000|2022-01-07 09:08:40|||||||||7
1641546530000|2022-01-07 09:08:50|7959.2|7956.4|7959.4|7956.6|7959.4|7956.6|7959.2|7956.4|0
1641546540000|2022-01-07 09:09:00|7960.4|7957.6|7959.4|7956.6|7960.4|7957.6|7959.4|7956.6|8
1641546550000|2022-01-07 09:09:10|||||||||8
1641546560000|2022-01-07 09:09:20|7958.4|7955.6|7959.4|7956.6|7960.1|7957.3|7958.4|7955.6|16
1641546570000|2022-01-07 09:09:30|7958.6|7955.8|7959.4|7956.6|7959.4|7956.6|7958.6|7955.8|12
1641546580000|2022-01-07 09:09:40|7959.8|7957|7961.4|7958.6|7961.4|7958.6|7959.8|7957|34
1641546590000|2022-01-07 09:09:50|7961.6|7958.8|7962.4|7959.6|7963.4|7960.6|7961.4|7958.6|9
1641546600000|2022-01-07 09:10:00|7963.4|7960.6|7964.1|7961.3|7964.4|7961.6|7962.4|7959.6|20
1641546610000|2022-01-07 09:10:10|7963.9|7961.1|7964.4|7961.6|7964.4|7961.6|7963.4|7960.6|15
1641546620000|2022-01-07 09:10:20|7964.8|7962|7964.4|7961.6|7965.4|7962.6|7963.4|7960.6|6
1641546630000|2022-01-07 09:10:30|7964.6|7961.8|7963.4|7960.6|7966.4|7963.6|7962.4|7959.6|38
1641546640000|2022-01-07 09:10:40|7962.9|7960.1|7962.4|7959.6|7962.9|7960.1|7961.7|7958.9|8
1641546650000|2022-01-07 09:10:50|||||||||1
1641546660000|2022-01-07 09:11:00|7962.2|7959.4|7965.4|7962.6|7965.4|7962.6|7962.2|7959.4|14
1641546670000|2022-01-07 09:11:10|7965.6|7962.8|7967.1|7964.3|7967.1|7964.3|7964.7|7961.9|74
1641546680000|2022-01-07 09:11:20|7966.9|7964.1|7965.4|7962.6|7966.9|7964.1|7965.4|7962.6|11
1641546690000|2022-01-07 09:11:30|7966.4|7963.6|7965.4|7962.6|7968.1|7965.3|7965.4|7962.6|38
1641546700000|2022-01-07 09:11:40|7965.8|7963|7965.4|7962.6|7966.1|7963.3|7964.4|7961.6|8
1641546710000|2022-01-07 09:11:50|7965.1|7962.3|7964.4|7961.6|7965.4|7962.6|7964.2|7961.4|33
1641546720000|2022-01-07 09:12:00|7965.1|7962.3|7967.1|7964.3|7967.1|7964.3|7964.6|7961.8|20
1641546730000|2022-01-07 09:12:10|7967.4|7964.6|7969.8|7967|7971.1|7968.3|7966.4|7963.6|123
1641546740000|2022-01-07 09:12:20|7969.9|7967.1|7969.8|7967|7969.9|7967.1|7969.8|7967|13
1641546750000|2022-01-07 09:12:30|7969.9|7967.1|7969.8|7967|7970.4|7967.6|7968.8|7966|57
1641546760000|2022-01-07 09:12:40|7969.4|7966.6|7970.1|7967.3|7970.1|7967.3|7968.4|7965.6|30
1641546770000|2022-01-07 09:12:50|7969.8|7967|7970.6|7967.8|7970.6|7967.8|7969.4|7966.6|23
1641546780000|2022-01-07 09:13:00|7971.4|7968.6|7970.4|7967.6|7971.4|7968.6|7969.4|7966.6|18
1641546790000|2022-01-07 09:13:10|7970.8|7968|7969.8|7967|7971.4|7968.6|7969.8|7967|17
1641546800000|2022-01-07 09:13:20|7969.9|7967.1|7970.4|7967.6|7970.4|7967.6|7969.8|7967|5
1641546810000|2022-01-07 09:13:30|7970.3|7967.5|7969.8|7967|7970.4|7967.6|7969.4|7966.6|1
1641546820000|2022-01-07 09:13:40|7969.9|7967.1|7969.8|7967|7970.8|7968|7969.8|7967|14
1641546830000|2022-01-07 09:13:50|7969.9|7967.1|7967.9|7965.1|7971.3|7968.5|7967.9|7965.1|37
1641546840000|2022-01-07 09:14:00|7968.4|7965.6|7970.4|7967.6|7970.4|7967.6|7968.4|7965.6|11
1641546850000|2022-01-07 09:14:10|7970.1|7967.3|7968.8|7966|7970.8|7968|7968.8|7966|12
1641546860000|2022-01-07 09:14:20|7969.4|7966.6|7969.4|7966.6|7969.8|7967|7968.9|7966.1|12
1641546870000|2022-01-07 09:14:30|7969.9|7967.1|7969.9|7967.1|7970.4|7967.6|7969.9|7967.1|2
1641546880000|2022-01-07 09:14:40|7969.8|7967|7971.4|7968.6|7971.8|7969|7969.8|7967|28
1641546890000|2022-01-07 09:14:50|7971.8|7969|7970.8|7968|7971.8|7969|7970.4|7967.6|9
1641546900000|2022-01-07 09:15:00|7970.9|7968.1|7971.9|7969.1|7973.4|7970.6|7970.9|7968.1|60
1641546910000|2022-01-07 09:15:10|7971.8|7969|7971.8|7969|7973.4|7970.6|7971.4|7968.6|46
1641546920000|2022-01-07 09:15:20|7971.4|7968.6|7969.8|7967|7971.4|7968.6|7968.8|7966|21
1641546930000|2022-01-07 09:15:30|7969.4|7966.6|7966.8|7964|7969.4|7966.6|7966.8|7964|46
1641546940000|2022-01-07 09:15:40|7966.1|7963.3|7966.9|7964.1|7966.9|7964.1|7965.8|7963|27
1641546950000|2022-01-07 09:15:50|7966.8|7964|7964.9|7962.1|7966.9|7964.1|7964.8|7962|20
1641546960000|2022-01-07 09:16:00|7965.6|7962.8|7966.8|7964|7966.8|7964|7965.6|7962.8|3
1641546970000|2022-01-07 09:16:10|7967.3|7964.5|7966.8|7964|7967.6|7964.8|7966.8|7964|2
1641546980000|2022-01-07 09:16:20|7967.6|7964.8|7968.8|7966|7968.8|7966|7966.8|7964|18
1641546990000|2022-01-07 09:16:30|7968.4|7965.6|7969.4|7966.6|7969.4|7966.6|7968.1|7965.3|3
1641547000000|2022-01-07 09:16:40|7969.8|7967|7968.4|7965.6|7969.8|7967|7967.4|7964.6|18
1641547010000|2022-01-07 09:16:50|7967.1|7964.3|7966.8|7964|7967.4|7964.6|7966.4|7963.6|12
1641547020000|2022-01-07 09:17:00|7966.6|7963.8|7966.1|7963.3|7966.6|7963.8|7964.1|7961.3|43
1641547030000|2022-01-07 09:17:10|7965.8|7963|7966.4|7963.6|7967.6|7964.8|7965.8|7963|19
1641547040000|2022-01-07 09:17:20|7965.4|7962.6|7965.6|7962.8|7966.4|7963.6|7965.4|7962.6|11
1641547050000|2022-01-07 09:17:30|7965.4|7962.6|7966.4|7963.6|7966.4|7963.6|7965.4|7962.6|1
1641547060000|2022-01-07 09:17:40|7965.4|7962.6|7961.4|7958.6|7965.4|7962.6|7961.4|7958.6|77
1641547070000|2022-01-07 09:17:50|7961.6|7958.8|7962.4|7959.6|7963.4|7960.6|7961.6|7958.8|37
1641547080000|2022-01-07 09:18:00|7963.1|7960.3|7962.4|7959.6|7965.1|7962.3|7962.4|7959.6|34
1641547090000|2022-01-07 09:18:10|7962.6|7959.8|7962.6|7959.8|7963.1|7960.3|7961.6|7958.8|5
1641547100000|2022-01-07 09:18:20|7963.1|7960.3|7959.4|7956.6|7963.1|7960.3|7959.4|7956.6|30
1641547110000|2022-01-07 09:18:30|7959.6|7956.8|7959.1|7956.3|7959.6|7956.8|7957.1|7954.3|45
1641547120000|2022-01-07 09:18:40|7958.9|7956.1|7959.1|7956.3|7960.1|7957.3|7958.6|7955.8|29
1641547130000|2022-01-07 09:18:50|7959.4|7956.6|7956.9|7954.1|7959.4|7956.6|7956.4|7953.6|60
1641547140000|2022-01-07 09:19:00|7957.1|7954.3|7959.4|7956.6|7961.1|7958.3|7956.6|7953.8|21
1641547150000|2022-01-07 09:19:10|7959.6|7956.8|7959.9|7957.1|7960.6|7957.8|7959.4|7956.6|2
1641547160000|2022-01-07 09:19:20|7960.1|7957.3|7960.7|7957.9|7961.1|7958.3|7959.4|7956.6|55
1641547170000|2022-01-07 09:19:30|7961.4|7958.6|7963.7|7960.9|7964.7|7961.9|7961.4|7958.6|109
1641547180000|2022-01-07 09:19:40|7963.2|7960.4|7964.7|7961.9|7964.7|7961.9|7962.9|7960.1|21
1641547190000|2022-01-07 09:19:50|7964.9|7962.1|7967.7|7964.9|7967.7|7964.9|7964.9|7962.1|42
1641547200000|2022-01-07 09:20:00|7967.4|7964.6|7969.2|7966.4|7969.7|7966.9|7967.4|7964.6|19
1641547210000|2022-01-07 09:20:10|7968.7|7965.9|7969.7|7966.9|7970.4|7967.6|7968.7|7965.9|45
1641547220000|2022-01-07 09:20:20|7969.6|7966.8|7968.7|7965.9|7969.7|7966.9|7967.7|7964.9|21
1641547230000|2022-01-07 09:20:30|7969.1|7966.3|7968.9|7966.1|7969.4|7966.6|7968.7|7965.9|12
1641547240000|2022-01-07 09:20:40|7968.7|7965.9|7968.7|7965.9|7969.6|7966.8|7968.7|7965.9|12
1641547250000|2022-01-07 09:20:50|7969.4|7966.6|7971.2|7968.4|7972.1|7969.3|7968.7|7965.9|34
1641547260000|2022-01-07 09:21:00|7970.7|7967.9|7969.1|7966.3|7971.7|7968.9|7968.6|7965.8|101
1641547270000|2022-01-07 09:21:10|7968.7|7965.9|7967.4|7964.6|7969.7|7966.9|7967.4|7964.6|81
1641547280000|2022-01-07 09:21:20|7967.7|7964.9|7966.4|7963.6|7967.9|7965.1|7966.1|7963.3|4
1641547290000|2022-01-07 09:21:30|7965.9|7963.1|7968.1|7965.3|7968.1|7965.3|7965.9|7963.1|9
1641547300000|2022-01-07 09:21:40|7968.4|7965.6|7966.6|7963.8|7968.4|7965.6|7966.6|7963.8|13
1641547310000|2022-01-07 09:21:50|7966.4|7963.6|7966.4|7963.6|7967.4|7964.6|7965.7|7962.9|29
1641547320000|2022-01-07 09:22:00|7966.1|7963.3|7965.6|7962.8|7966.4|7963.6|7965.4|7962.6|14
1641547330000|2022-01-07 09:22:10|7966.1|7963.3|7966.1|7963.3|7966.1|7963.3|7965.6|7962.8|8
1641547340000|2022-01-07 09:22:20|7966.4|7963.6|7966.4|7963.6|7966.6|7963.8|7966.1|7963.3|1
1641547350000|2022-01-07 09:22:30|7966.1|7963.3|7969.1|7966.3|7969.4|7966.6|7965.1|7962.3|22
1641547360000|2022-01-07 09:22:40|7969.4|7966.6|7968.1|7965.3|7969.4|7966.6|7968.1|7965.3|5
1641547370000|2022-01-07 09:22:50|7967.6|7964.8|7966.4|7963.6|7967.6|7964.8|7966.4|7963.6|13
1641547380000|2022-01-07 09:23:00|7966.6|7963.8|7966.4|7963.6|7966.6|7963.8|7966.1|7963.3|7
1641547390000|2022-01-07 09:23:10|7966.6|7963.8|7966.4|7963.6|7966.6|7963.8|7966.4|7963.6|5
1641547400000|2022-01-07 09:23:20|7966.6|7963.8|7966.4|7963.6|7966.6|7963.8|7966.4|7963.6|1
1641547410000|2022-01-07 09:23:30|7966.1|7963.3|7966.1|7963.3|7966.4|7963.6|7965.6|7962.8|12
1641547420000|2022-01-07 09:23:40|7966.4|7963.6|7968.1|7965.3|7968.1|7965.3|7966.4|7963.6|6
1641547430000|2022-01-07 09:23:50|7968.4|7965.6|7968.4|7965.6|7969.4|7966.6|7968.1|7965.3|10
1641547440000|2022-01-07 09:24:00|7968.6|7965.8|7972.6|7969.8|7973.6|7970.8|7968.6|7965.8|87
1641547450000|2022-01-07 09:24:10|7972.7|7969.9|7972.1|7969.3|7973.1|7970.3|7971.4|7968.6|59
1641547460000|2022-01-07 09:24:20|7972.4|7969.6|7971.4|7968.6|7972.4|7969.6|7970.7|7967.9|23
1641547470000|2022-01-07 09:24:30|7971.6|7968.8|7971.7|7968.9|7972.1|7969.3|7971.6|7968.8|7
1641547480000|2022-01-07 09:24:40|7971.6|7968.8|7971.4|7968.6|7972.4|7969.6|7970.7|7967.9|13
1641547490000|2022-01-07 09:24:50|7970.6|7967.8|7969.7|7966.9|7970.7|7967.9|7969.7|7966.9|4
1641547500000|2022-01-07 09:25:00|7970.1|7967.3|7971.6|7968.8|7972.4|7969.6|7970.1|7967.3|24
1641547510000|2022-01-07 09:25:10|7971.7|7968.9|7971.7|7968.9|7971.7|7968.9|7971.7|7968.9|1
1641547520000|2022-01-07 09:25:20|7971.1|7968.3|7971.6|7968.8|7972.1|7969.3|7970.6|7967.8|31
1641547530000|2022-01-07 09:25:30|7971.4|7968.6|7971.4|7968.6|7971.4|7968.6|7971.1|7968.3|0
1641547540000|2022-01-07 09:25:40|7971.1|7968.3|7970.1|7967.3|7971.4|7968.6|7969.7|7966.9|22
1641547550000|2022-01-07 09:25:50|7970.7|7967.9|7970.1|7967.3|7971.7|7968.9|7969.6|7966.8|24
1641547560000|2022-01-07 09:26:00|7969.7|7966.9|7971.7|7968.9|7971.7|7968.9|7969.7|7966.9|15
1641547570000|2022-01-07 09:26:10|7971.4|7968.6|7970.7|7967.9|7971.4|7968.6|7970.7|7967.9|9
1641547580000|2022-01-07 09:26:20|7971.6|7968.8|7972.7|7969.9|7973.7|7970.9|7971.6|7968.8|27
1641547590000|2022-01-07 09:26:30|7972.9|7970.1|7974.7|7971.9|7977.1|7974.3|7971.7|7968.9|124
1641547600000|2022-01-07 09:26:40|7974.9|7972.1|7978.1|7975.3|7979.7|7976.9|7974.7|7971.9|58
1641547610000|2022-01-07 09:26:50|7977.7|7974.9|7978.1|7975.3|7979.1|7976.3|7977.1|7974.3|45
1641547620000|2022-01-07 09:27:00|7977.7|7974.9|7975.6|7972.8|7977.7|7974.9|7975.1|7972.3|56
1641547630000|2022-01-07 09:27:10|7975.1|7972.3|7973.1|7970.3|7975.1|7972.3|7972.7|7969.9|20
1641547640000|2022-01-07 09:27:20|7973.6|7970.8|7974.1|7971.3|7974.4|7971.6|7973.6|7970.8|12
1641547650000|2022-01-07 09:27:30|7974.7|7971.9|7975.4|7972.6|7975.7|7972.9|7974.6|7971.8|13
1641547660000|2022-01-07 09:27:40|7975.1|7972.3|7973.7|7970.9|7975.7|7972.9|7973.7|7970.9|8
1641547670000|2022-01-07 09:27:50|7974.1|7971.3|7974.6|7971.8|7974.7|7971.9|7973.7|7970.9|15
1641547680000|2022-01-07 09:28:00|7974.4|7971.6|7975.7|7972.9|7976.1|7973.3|7973.7|7970.9|15
1641547690000|2022-01-07 09:28:10|7976.4|7973.6|7977.7|7974.9|7978.4|7975.6|7976.4|7973.6|19
1641547700000|2022-01-07 09:28:20|7978.4|7975.6|7977.1|7974.3|7979.7|7976.9|7977.1|7974.3|72
1641547710000|2022-01-07 09:28:30|7977.2|7974.4|7979.7|7976.9|7979.7|7976.9|7977.2|7974.4|18
1641547720000|2022-01-07 09:28:40|7979.6|7976.8|7980.1|7977.3|7980.1|7977.3|7979.6|7976.8|43
1641547730000|2022-01-07 09:28:50|7980.2|7977.4|7982.6|7979.8|7983.4|7980.6|7980.2|7977.4|72
1641547740000|2022-01-07 09:29:00|7982.7|7979.9|7982.7|7979.9|7983.4|7980.6|7982.4|7979.6|38
1641547750000|2022-01-07 09:29:10|7982.9|7980.1|7981.7|7978.9|7983.4|7980.6|7981.7|7978.9|34
1641547760000|2022-01-07 09:29:20|7981.4|7978.6|7978.1|7975.3|7981.4|7978.6|7977.4|7974.6|38
1641547770000|2022-01-07 09:29:30|7978.4|7975.6|7976.4|7973.6|7979.1|7976.3|7976.1|7973.3|33
1641547780000|2022-01-07 09:29:40|7976.1|7973.3|7975.4|7972.6|7977.1|7974.3|7974.1|7971.3|37
1641547790000|2022-01-07 09:29:50|7975.1|7972.3|7974.4|7971.6|7975.4|7972.6|7973.4|7970.6|36
1641547800000|2022-01-07 09:30:00|7973.6|7970.8|7974.7|7971.9|7976.7|7973.9|7972.1|7969.3|132
1641547810000|2022-01-07 09:30:10|7974.9|7972.1|7976.7|7973.9|7977.7|7974.9|7974.9|7972.1|17
1641547820000|2022-01-07 09:30:20|7976.2|7973.4|7976.7|7973.9|7977.2|7974.4|7975.7|7972.9|12
1641547830000|2022-01-07 09:30:30|7977.1|7974.3|7976.2|7973.4|7977.6|7974.8|7976.2|7973.4|10
1641547840000|2022-01-07 09:30:40|7976.1|7973.3|7976.6|7973.8|7976.7|7973.9|7975.7|7972.9|6
1641547850000|2022-01-07 09:30:50|7976.7|7973.9|7976.7|7973.9|7977.7|7974.9|7976.7|7973.9|12
1641547860000|2022-01-07 09:31:00|||||||||5
1641547870000|2022-01-07 09:31:10|7976.4|7973.6|7974.7|7971.9|7976.7|7973.9|7973.7|7970.9|37
1641547880000|2022-01-07 09:31:20|7973.7|7970.9|7973.6|7970.8|7974.7|7971.9|7972.7|7969.9|15
1641547890000|2022-01-07 09:31:30|7973.7|7970.9|7975.7|7972.9|7976.1|7973.3|7973.1|7970.3|24
1641547900000|2022-01-07 09:31:40|7976.1|7973.3|7976.6|7973.8|7977.7|7974.9|7976.1|7973.3|11
1641547910000|2022-01-07 09:31:50|7976.1|7973.3|7975.7|7972.9|7976.7|7973.9|7975.6|7972.8|6
1641547920000|2022-01-07 09:32:00|7976.6|7973.8|7975.7|7972.9|7977.7|7974.9|7975.7|7972.9|15
1641547930000|2022-01-07 09:32:10|7976.2|7973.4|7976.4|7973.6|7976.6|7973.8|7976.2|7973.4|5
1641547940000|2022-01-07 09:32:20|7976.7|7973.9|7979.7|7976.9|7979.7|7976.9|7975.7|7972.9|25
1641547950000|2022-01-07 09:32:30|7979.6|7976.8|7981.7|7978.9|7981.7|7978.9|7979.2|7976.4|73
1641547960000|2022-01-07 09:32:40|7982.4|7979.6|7981.4|7978.6|7982.4|7979.6|7980.7|7977.9|41
1641547970000|2022-01-07 09:32:50|7981.7|7978.9|7980.7|7977.9|7981.7|7978.9|7980.4|7977.6|19
1641547980000|2022-01-07 09:33:00|7980.4|7977.6|7977.4|7974.6|7980.7|7977.9|7977.4|7974.6|45
1641547990000|2022-01-07 09:33:10|7977.8|7975|7977.4|7974.6|7978.4|7975.6|7976.7|7973.9|21
1641548000000|2022-01-07 09:33:20|7977.7|7974.9|7979.1|7976.3|7979.1|7976.3|7977.4|7974.6|79
1641548010000|2022-01-07 09:33:30|7980.1|7977.3|7981.6|7978.8|7981.6|7978.8|7979.8|7977|14
1641548020000|2022-01-07 09:33:40|7981.1|7978.3|7983.1|7980.3|7983.6|7980.8|7980.1|7977.3|56
1641548030000|2022-01-07 09:33:50|7983.6|7980.8|7983.8|7981|7986.1|7983.3|7983.3|7980.5|69
1641548040000|2022-01-07 09:34:00|7984.1|7981.3|7981.8|7979|7984.8|7982|7981.6|7978.8|51
1641548050000|2022-01-07 09:34:10|7981.6|7978.8|7980.1|7977.3|7982.1|7979.3|7980.1|7977.3|12
1641548060000|2022-01-07 09:34:20|7980.4|7977.6|7980.1|7977.3|7981.1|7978.3|7978.6|7975.8|28
1641548070000|2022-01-07 09:34:30|7980.8|7978|7981.6|7978.8|7982.1|7979.3|7980.3|7977.5|15
1641548080000|2022-01-07 09:34:40|7981.3|7978.5|7984.1|7981.3|7984.1|7981.3|7981.1|7978.3|9
1641548090000|2022-01-07 09:34:50|7983.8|7981|7983.1|7980.3|7983.8|7981|7982.8|7980|7
1641548100000|2022-01-07 09:35:00|7982.9|7980.1|7982.1|7979.3|7984.1|7981.3|7982.1|7979.3|24
1641548110000|2022-01-07 09:35:10|7982.3|7979.5|7982.1|7979.3|7983.1|7980.3|7982.1|7979.3|3
1641548120000|2022-01-07 09:35:20|7982.9|7980.1|7983.1|7980.3|7983.1|7980.3|7982.9|7980.1|7
1641548130000|2022-01-07 09:35:30|7982.7|7979.9|7981.6|7978.8|7983.1|7980.3|7980.8|7978|18
1641548140000|2022-01-07 09:35:40|7981.3|7978.5|7983.1|7980.3|7983.1|7980.3|7981.1|7978.3|6
1641548150000|2022-01-07 09:35:50|7982.8|7980|7982.9|7980.1|7984.1|7981.3|7982.1|7979.3|13
1641548160000|2022-01-07 09:36:00|7983.1|7980.3|7985.4|7982.6|7986.1|7983.3|7983.1|7980.3|34
1641548170000|2022-01-07 09:36:10|7985.6|7982.8|7985.6|7982.8|7986.1|7983.3|7985.4|7982.6|9
1641548180000|2022-01-07 09:36:20|7985.4|7982.6|7985.1|7982.3|7985.9|7983.1|7985.1|7982.3|6
1641548190000|2022-01-07 09:36:30|7984.8|7982|7985.1|7982.3|7985.1|7982.3|7984.8|7982|20
1641548200000|2022-01-07 09:36:40|7984.9|7982.1|7983.1|7980.3|7984.9|7982.1|7983.1|7980.3|13
1641548210000|2022-01-07 09:36:50|7982.1|7979.3|7981.1|7978.3|7982.1|7979.3|7980.1|7977.3|23
1641548220000|2022-01-07 09:37:00|7981.8|7979|7982.1|7979.3|7982.1|7979.3|7981.1|7978.3|9
1641548230000|2022-01-07 09:37:10|7981.6|7978.8|7981.1|7978.3|7982.1|7979.3|7981.1|7978.3|8
1641548240000|2022-01-07 09:37:20|7980.9|7978.1|7982.1|7979.3|7982.4|7979.6|7980.1|7977.3|26
1641548250000|2022-01-07 09:37:30|7981.9|7979.1|7980.7|7977.9|7981.9|7979.1|7979.1|7976.3|95
1641548260000|2022-01-07 09:37:40|7980.4|7977.6|7980.1|7977.3|7981.1|7978.3|7979.9|7977.1|10
1641548270000|2022-01-07 09:37:50|7980.9|7978.1|7981.1|7978.3|7981.4|7978.6|7980.1|7977.3|10
1641548280000|2022-01-07 09:38:00|7980.4|7977.6|7978.9|7976.1|7981.1|7978.3|7978.4|7975.6|44
1641548290000|2022-01-07 09:38:10|7978.4|7975.6|7977.1|7974.3|7978.9|7976.1|7976.1|7973.3|32
1641548300000|2022-01-07 09:38:20|7976.9|7974.1|7978.1|7975.3|7979.1|7976.3|7976.9|7974.1|23
1641548310000|2022-01-07 09:38:30|7978.7|7975.9|7980.1|7977.3|7980.1|7977.3|7978.7|7975.9|8
1641548320000|2022-01-07 09:38:40|7981.1|7978.3|7982.1|7979.3|7983.9|7981.1|7980.1|7977.3|35
1641548330000|2022-01-07 09:38:50|7982.9|7980.1|7982.1|7979.3|7982.9|7980.1|7981.7|7978.9|7
1641548340000|2022-01-07 09:39:00|7981.9|7979.1|7981.1|7978.3|7982.1|7979.3|7980.1|7977.3|13
1641548350000|2022-01-07 09:39:10|7981.2|7978.4|7983.1|7980.3|7983.4|7980.6|7981.2|7978.4|35
1641548360000|2022-01-07 09:39:20|7983.4|7980.6|7983.2|7980.4|7983.6|7980.8|7983.1|7980.3|7
1641548370000|2022-01-07 09:39:30|7983.1|7980.3|7985.1|7982.3|7986.2|7983.4|7983.1|7980.3|81
1641548380000|2022-01-07 09:39:40|7984.7|7981.9|7984.1|7981.3|7984.7|7981.9|7984.1|7981.3|3
1641548390000|2022-01-07 09:39:50|7984.4|7981.6|7986.1|7983.3|7986.1|7983.3|7984.4|7981.6|10
1641548400000|2022-01-07 09:40:00|7985.9|7983.1|7983.7|7980.9|7986.1|7983.3|7983.1|7980.3|33
1641548410000|2022-01-07 09:40:10|7983.6|7980.8|7983.1|7980.3|7985.1|7982.3|7983.1|7980.3|26
1641548420000|2022-01-07 09:40:20|7983.4|7980.6|7983.2|7980.4|7983.7|7980.9|7983.1|7980.3|5
1641548430000|2022-01-07 09:40:30|7983.7|7980.9|7983.1|7980.3|7985.2|7982.4|7983.1|7980.3|20
1641548440000|2022-01-07 09:40:40|7983.2|7980.4|7982.7|7979.9|7984.1|7981.3|7982.7|7979.9|19
1641548450000|2022-01-07 09:40:50|7983.1|7980.3|7980.1|7977.3|7983.7|7980.9|7980.1|7977.3|23
1641548460000|2022-01-07 09:41:00|7980.2|7977.4|7981.2|7978.4|7982.1|7979.3|7980.2|7977.4|6
1641548470000|2022-01-07 09:41:10|7981.1|7978.3|7984.1|7981.3|7984.1|7981.3|7981.1|7978.3|22
1641548480000|2022-01-07 09:41:20|7983.9|7981.1|7983.1|7980.3|7983.9|7981.1|7983.1|7980.3|7
1641548490000|2022-01-07 09:41:30|7983.4|7980.6|7986.1|7983.3|7986.1|7983.3|7983.4|7980.6|31
1641548500000|2022-01-07 09:41:40|7986.2|7983.4|7986.2|7983.4|7986.7|7983.9|7986.1|7983.3|9
1641548510000|2022-01-07 09:41:50|7986.4|7983.6|7986.7|7983.9|7987.2|7984.4|7986.2|7983.4|13
1641548520000|2022-01-07 09:42:00|7986.4|7983.6|7987.4|7984.6|7988.1|7985.3|7985.1|7982.3|25
1641548530000|2022-01-07 09:42:10|7987.2|7984.4|7986.7|7983.9|7987.4|7984.6|7986.4|7983.6|5
1641548540000|2022-01-07 09:42:20|7986.9|7984.1|7987.1|7984.3|7987.7|7984.9|7986.7|7983.9|6
1641548550000|2022-01-07 09:42:30|7986.7|7983.9|7987.1|7984.3|7987.1|7984.3|7986.4|7983.6|2
1641548560000|2022-01-07 09:42:40|7986.7|7983.9|7986.4|7983.6|7987.1|7984.3|7986.1|7983.3|11
1641548570000|2022-01-07 09:42:50|7987.4|7984.6|7987.7|7984.9|7987.7|7984.9|7987.1|7984.3|26
1641548580000|2022-01-07 09:43:00|7988.1|7985.3|7986.7|7983.9|7988.1|7985.3|7986.7|7983.9|19
1641548590000|2022-01-07 09:43:10|7986.4|7983.6|7984.1|7981.3|7986.4|7983.6|7983.7|7980.9|42
1641548600000|2022-01-07 09:43:20|7983.2|7980.4|7981.4|7978.6|7984.2|7981.4|7981.2|7978.4|55
1641548610000|2022-01-07 09:43:30|7981.7|7978.9|7981.4|7978.6|7981.7|7978.9|7981.4|7978.6|5
1641548620000|2022-01-07 09:43:40|7982.4|7979.6|7982.4|7979.6|7982.4|7979.6|7982.4|7979.6|7
1641548630000|2022-01-07 09:43:50|7982.1|7979.3|7979.4|7976.6|7982.1|7979.3|7979.4|7976.6|39
1641548640000|2022-01-07 09:44:00|7979.1|7976.3|7979.4|7976.6|7979.7|7976.9|7978.4|7975.6|31
1641548650000|2022-01-07 09:44:10|7980.4|7977.6|7981.4|7978.6|7982.1|7979.3|7980.4|7977.6|48
1641548660000|2022-01-07 09:44:20|7982.1|7979.3|7983.7|7980.9|7984.4|7981.6|7982.1|7979.3|8
1641548670000|2022-01-07 09:44:30|7983.4|7980.6|7984.1|7981.3|7984.4|7981.6|7983.1|7980.3|10
1641548680000|2022-01-07 09:44:40|7983.4|7980.6|7984.1|7981.3|7984.1|7981.3|7983.4|7980.6|3
1641548690000|2022-01-07 09:44:50|7983.4|7980.6|7982.4|7979.6|7983.9|7981.1|7981.7|7978.9|21
1641548700000|2022-01-07 09:45:00|7982.7|7979.9|7983.1|7980.3|7983.4|7980.6|7982.7|7979.9|18
1641548710000|2022-01-07 09:45:10|7983.2|7980.4|7982.4|7979.6|7983.2|7980.4|7981.4|7978.6|13
1641548720000|2022-01-07 09:45:20|7981.7|7978.9|7986.4|7983.6|7986.4|7983.6|7980.4|7977.6|219
1641548730000|2022-01-07 09:45:30|7986.8|7984|7989.4|7986.6|7989.4|7986.6|7986.8|7984|59
1641548740000|2022-01-07 09:45:40|7989.6|7986.8|7990.4|7987.6|7990.8|7988|7988.1|7985.3|52
1641548750000|2022-01-07 09:45:50|7990.6|7987.8|7989.6|7986.8|7990.8|7988|7989.4|7986.6|21
1641548760000|2022-01-07 09:46:00|7990.1|7987.3|7990.4|7987.6|7990.6|7987.8|7989.1|7986.3|18
1641548770000|2022-01-07 09:46:10|7989.8|7987|7989.6|7986.8|7990.4|7987.6|7989.4|7986.6|7
1641548780000|2022-01-07 09:46:20|7989.4|7986.6|7990.6|7987.8|7991.4|7988.6|7989.4|7986.6|12
1641548790000|2022-01-07 09:46:30|7990.8|7988|7991.1|7988.3|7991.4|7988.6|7990.8|7988|6
1641548800000|2022-01-07 09:46:40|7990.7|7987.9|7990.4|7987.6|7990.8|7988|7990.4|7987.6|13
1641548810000|2022-01-07 09:46:50|7990.8|7988|7991.6|7988.8|7991.6|7988.8|7990.6|7987.8|23
1641548820000|2022-01-07 09:47:00|7991.8|7989|7994.4|7991.6|7994.4|7991.6|7991.4|7988.6|90
1641548830000|2022-01-07 09:47:10|7993.4|7990.6|7992.4|7989.6|7993.6|7990.8|7992.4|7989.6|51
1641548840000|2022-01-07 09:47:20|7992.8|7990|7989.4|7986.6|7993.1|7990.3|7988.4|7985.6|53
1641548850000|2022-01-07 09:47:30|7989.7|7986.9|7989.1|7986.3|7990.4|7987.6|7988.7|7985.9|11
1641548860000|2022-01-07 09:47:40|7988.7|7985.9|7989.4|7986.6|7990.2|7987.4|7988.7|7985.9|19
1641548870000|2022-01-07 09:47:50|7989.2|7986.4|7989.4|7986.6|7989.9|7987.1|7989.2|7986.4|6
1641548880000|2022-01-07 09:48:00|7989.7|7986.9|7989.2|7986.4|7989.7|7986.9|7988.7|7985.9|9
1641548890000|2022-01-07 09:48:10|7988.7|7985.9|7989.4|7986.6|7989.4|7986.6|7987.4|7984.6|14
1641548900000|2022-01-07 09:48:20|7989.8|7987|7989.2|7986.4|7990.2|7987.4|7988.4|7985.6|13
1641548910000|2022-01-07 09:48:30|7989.1|7986.3|7989.4|7986.6|7989.9|7987.1|7989.1|7986.3|1
1641548920000|2022-01-07 09:48:40|7989.6|7986.8|7988.4|7985.6|7990.4|7987.6|7987.4|7984.6|59
1641548930000|2022-01-07 09:48:50|7989.4|7986.6|7989.4|7986.6|7989.4|7986.6|7988.4|7985.6|8
1641548940000|2022-01-07 09:49:00|7988.4|7985.6|7989.7|7986.9|7989.8|7987|7988.4|7985.6|10
1641548950000|2022-01-07 09:49:10|7989.4|7986.6|7986.7|7983.9|7989.7|7986.9|7986.7|7983.9|27
1641548960000|2022-01-07 09:49:20|7987.1|7984.3|7987.4|7984.6|7987.4|7984.6|7986.7|7983.9|11
1641548970000|2022-01-07 09:49:30|7987.1|7984.3|7986.4|7983.6|7987.1|7984.3|7985.7|7982.9|13
1641548980000|2022-01-07 09:49:40|7986.7|7983.9|7986.7|7983.9|7988.2|7985.4|7986.4|7983.6|19
1641548990000|2022-01-07 09:49:50|7986.4|7983.6|7985.4|7982.6|7986.9|7984.1|7985.4|7982.6|18
1641549000000|2022-01-07 09:50:00|7985.7|7982.9|7983.7|7980.9|7985.7|7982.9|7983.4|7980.6|44
1641549010000|2022-01-07 09:50:10|7984.1|7981.3|7982.4|7979.6|7984.4|7981.6|7982.4|7979.6|74
1641549020000|2022-01-07 09:50:20|7983.4|7980.6|7983.2|7980.4|7983.4|7980.6|7982.4|7979.6|15
1641549030000|2022-01-07 09:50:30|7983.1|7980.3|7983.4|7980.6|7983.7|7980.9|7982.7|7979.9|3
1641549040000|2022-01-07 09:50:40|7984.1|7981.3|7984.4|7981.6|7984.4|7981.6|7983.4|7980.6|8
1641549050000|2022-01-07 09:50:50|7984.6|7981.8|7982.4|7979.6|7984.6|7981.8|7982.4|7979.6|9
1641549060000|2022-01-07 09:51:00|7981.7|7978.9|7981.4|7978.6|7981.7|7978.9|7981.1|7978.3|43
1641549070000|2022-01-07 09:51:10|7981.7|7978.9|7981.4|7978.6|7981.7|7978.9|7980.7|7977.9|16
1641549080000|2022-01-07 09:51:20|7981.1|7978.3|7981.2|7978.4|7981.4|7978.6|7980.7|7977.9|12
1641549090000|2022-01-07 09:51:30|7981.4|7978.6|7981.2|7978.4|7981.4|7978.6|7980.7|7977.9|1
1641549100000|2022-01-07 09:51:40|7981.4|7978.6|7982.7|7979.9|7983.4|7980.6|7981.4|7978.6|23
1641549110000|2022-01-07 09:51:50|7982.4|7979.6|7980.4|7977.6|7982.7|7979.9|7979.9|7977.1|22
1641549120000|2022-01-07 09:52:00|7980.2|7977.4|7978.4|7975.6|7980.4|7977.6|7977.4|7974.6|47
1641549130000|2022-01-07 09:52:10|7977.9|7975.1|7978.4|7975.6|7978.4|7975.6|7977.9|7975.1|11
1641549140000|2022-01-07 09:52:20|7979.1|7976.3|7978.4|7975.6|7979.4|7976.6|7978.4|7975.6|17
1641549150000|2022-01-07 09:52:30|7977.7|7974.9|7977.4|7974.6|7978.1|7975.3|7977.4|7974.6|17
1641549160000|2022-01-07 09:52:40|7976.9|7974.1|7977.2|7974.4|7977.2|7974.4|7976.7|7973.9|37
1641549170000|2022-01-07 09:52:50|7977.4|7974.6|7977.2|7974.4|7977.4|7974.6|7976.7|7973.9|8
1641549180000|2022-01-07 09:53:00|7976.9|7974.1|7975.7|7972.9|7977.2|7974.4|7975.7|7972.9|21
1641549190000|2022-01-07 09:53:10|7975.9|7973.1|7977.6|7974.8|7978.2|7975.4|7975.9|7973.1|12
1641549200000|2022-01-07 09:53:20|7977.4|7974.6|7978.1|7975.3|7978.1|7975.3|7977.4|7974.6|5
1641549210000|2022-01-07 09:53:30|7978.4|7975.6|7978.4|7975.6|7978.4|7975.6|7978.4|7975.6|2
1641549220000|2022-01-07 09:53:40|7978.1|7975.3|7979.4|7976.6|7979.4|7976.6|7978.1|7975.3|23
1641549230000|2022-01-07 09:53:50|7979.2|7976.4|7978.4|7975.6|7979.4|7976.6|7978.4|7975.6|5
1641549240000|2022-01-07 09:54:00|7979.1|7976.3|7979.4|7976.6|7979.4|7976.6|7979.1|7976.3|7
1641549250000|2022-01-07 09:54:10|||||||||1
1641549260000|2022-01-07 09:54:20|7979.2|7976.4|7978.4|7975.6|7979.4|7976.6|7978.4|7975.6|2
1641549270000|2022-01-07 09:54:30|7978.2|7975.4|7977.9|7975.1|7978.2|7975.4|7977.7|7974.9|9
1641549280000|2022-01-07 09:54:40|7977.7|7974.9|7978.4|7975.6|7978.4|7975.6|7977.7|7974.9|3
1641549290000|2022-01-07 09:54:50|||||||||2
1641549300000|2022-01-07 09:55:00|7978.1|7975.3|7976.4|7973.6|7978.2|7975.4|7975.4|7972.6|28
1641549310000|2022-01-07 09:55:10|7976.1|7973.3|7975.4|7972.6|7976.1|7973.3|7975.4|7972.6|13
1641549320000|2022-01-07 09:55:20|7975.6|7972.8|7975.2|7972.4|7976.1|7973.3|7974.4|7971.6|27
1641549330000|2022-01-07 09:55:30|7975.4|7972.6|7974.4|7971.6|7976.4|7973.6|7974.4|7971.6|10
1641549340000|2022-01-07 09:55:40|7973.4|7970.6|7972.7|7969.9|7974.2|7971.4|7972.7|7969.9|31
1641549350000|2022-01-07 09:55:50|7973.1|7970.3|7974.4|7971.6|7975.7|7972.9|7973.1|7970.3|23
1641549360000|2022-01-07 09:56:00|7974.6|7971.8|7975.4|7972.6|7975.4|7972.6|7973.7|7970.9|16
1641549370000|2022-01-07 09:56:10|7974.6|7971.8|7974.4|7971.6|7975.1|7972.3|7973.4|7970.6|24
1641549380000|2022-01-07 09:56:20|7974.6|7971.8|7975.4|7972.6|7975.6|7972.8|7974.4|7971.6|19
1641549390000|2022-01-07 09:56:30|7975.2|7972.4|7975.4|7972.6|7975.4|7972.6|7973.4|7970.6|22
1641549400000|2022-01-07 09:56:40|7974.8|7972|7976.1|7973.3|7976.4|7973.6|7974.6|7971.8|7
1641549410000|2022-01-07 09:56:50|7976.4|7973.6|7976.1|7973.3|7976.4|7973.6|7975.4|7972.6|9
1641549420000|2022-01-07 09:57:00|7973.9|7971.1|7975.1|7972.3|7975.4|7972.6|7973.9|7971.1|24
1641549430000|2022-01-07 09:57:10|7975.4|7972.6|7976.4|7973.6|7976.4|7973.6|7974.4|7971.6|2
1641549440000|2022-01-07 09:57:20|7976.1|7973.3|7976.4|7973.6|7976.4|7973.6|7976.1|7973.3|1
1641549450000|2022-01-07 09:57:30|7976.8|7974|7979.1|7976.3|7981.4|7978.6|7976.8|7974|87
1641549460000|2022-01-07 09:57:40|7978.7|7975.9|7978.4|7975.6|7978.7|7975.9|7977.6|7974.8|8
1641549470000|2022-01-07 09:57:50|7978.1|7975.3|7977.4|7974.6|7978.4|7975.6|7977.4|7974.6|3
1641549480000|2022-01-07 09:58:00|7977.2|7974.4|7977.4|7974.6|7977.4|7974.6|7976.4|7973.6|19
1641549490000|2022-01-07 09:58:10|7977|7974.2|7977.9|7975.1|7978.1|7975.3|7976.4|7973.6|6
1641549500000|2022-01-07 09:58:20|7978.2|7975.4|7977.4|7974.6|7978.2|7975.4|7977.4|7974.6|5
1641549510000|2022-01-07 09:58:30|7977.6|7974.8|7980.4|7977.6|7980.4|7977.6|7977.6|7974.8|20
1641549520000|2022-01-07 09:58:40|7980.1|7977.3|7979.4|7976.6|7980.4|7977.6|7978.4|7975.6|6
1641549530000|2022-01-07 09:58:50|7979.1|7976.3|7978.7|7975.9|7979.4|7976.6|7978.4|7975.6|6
1641549540000|2022-01-07 09:59:00|7979.1|7976.3|7978.4|7975.6|7979.4|7976.6|7978.4|7975.6|9
1641549560000|2022-01-07 09:59:20|7978.6|7975.8|7978.4|7975.6|7979.1|7976.3|7978.4|7975.6|6
1641549570000|2022-01-07 09:59:30|7979.1|7976.3|7980.4|7977.6|7981.1|7978.3|7978.6|7975.8|29
1641549580000|2022-01-07 09:59:40|7980.7|7977.9|7981.4|7978.6|7981.4|7978.6|7980.4|7977.6|14
1641549590000|2022-01-07 09:59:50|7981.6|7978.8|7981.4|7978.6|7982.1|7979.3|7981.4|7978.6|5
1641549600000|2022-01-07 10:00:00|7982.1|7979.3|7981.4|7978.6|7982.4|7979.6|7981.4|7978.6|41
1641549610000|2022-01-07 10:00:10|7981.7|7978.9|7982.4|7979.6|7982.4|7979.6|7981.7|7978.9|21
1641549620000|2022-01-07 10:00:20|7981.9|7979.1|7982.1|7979.3|7982.4|7979.6|7981.4|7978.6|4
1641549630000|2022-01-07 10:00:30|7982.4|7979.6|7982.4|7979.6|7983.4|7980.6|7982.4|7979.6|9
1641549640000|2022-01-07 10:00:40|7983.4|7980.6|7985.1|7982.3|7985.1|7982.3|7983.4|7980.6|27
1641549650000|2022-01-07 10:00:50|7985.4|7982.6|7986.6|7983.8|7987.4|7984.6|7985.4|7982.6|30
1641549660000|2022-01-07 10:01:00|7986.4|7983.6|7985.4|7982.6|7986.6|7983.8|7984.1|7981.3|20
1641549670000|2022-01-07 10:01:10|7984.6|7981.8|7986.4|7983.6|7987.4|7984.6|7984.4|7981.6|15
1641549680000|2022-01-07 10:01:20|7986.1|7983.3|7986.4|7983.6|7986.4|7983.6|7985.4|7982.6|3
1641549690000|2022-01-07 10:01:30|7987.4|7984.6|7987.4|7984.6|7987.6|7984.8|7986.4|7983.6|24
1641549700000|2022-01-07 10:01:40|7987.1|7984.3|7987.4|7984.6|7987.4|7984.6|7985.4|7982.6|23
1641549710000|2022-01-07 10:01:50|7987.1|7984.3|7986.6|7983.8|7987.4|7984.6|7986.6|7983.8|16
1641549720000|2022-01-07 10:02:00|7986.1|7983.3|7986.1|7983.3|7986.4|7983.6|7984.6|7981.8|11
1641549730000|2022-01-07 10:02:10|7986.4|7983.6|7983.2|7980.4|7986.4|7983.6|7982.7|7979.9|31
1641549740000|2022-01-07 10:02:20|7982.9|7980.1|7983.4|7980.6|7985.4|7982.6|7982.4|7979.6|12
1641549750000|2022-01-07 10:02:30|7983.7|7980.9|7985.1|7982.3|7985.4|7982.6|7983.7|7980.9|27
1641549760000|2022-01-07 10:02:40|7985.4|7982.6|7988.4|7985.6|7989.4|7986.6|7985.4|7982.6|28
1641549770000|2022-01-07 10:02:50|7988.6|7985.8|7989.4|7986.6|7991.7|7988.9|7988.4|7985.6|125
1641549780000|2022-01-07 10:03:00|7989.2|7986.4|7988.4|7985.6|7989.4|7986.6|7988.1|7985.3|7
1641549790000|2022-01-07 10:03:10|7987.4|7984.6|7983.4|7980.6|7987.4|7984.6|7982.4|7979.6|64
1641549800000|2022-01-07 10:03:20|7983.6|7980.8|7983.4|7980.6|7984.9|7982.1|7983.4|7980.6|14
1641549810000|2022-01-07 10:03:30|7983.9|7981.1|7984.4|7981.6|7985.7|7982.9|7983.4|7980.6|12
1641549820000|2022-01-07 10:03:40|7984.7|7981.9|7984.4|7981.6|7985.4|7982.6|7984.4|7981.6|1
1641549830000|2022-01-07 10:03:50|7984.7|7981.9|7985.7|7982.9|7986.4|7983.6|7984.4|7981.6|15
1641549840000|2022-01-07 10:04:00|7985.4|7982.6|7985.4|7982.6|7985.4|7982.6|7984.7|7981.9|19
1641549850000|2022-01-07 10:04:10|7985.2|7982.4|7986.4|7983.6|7986.7|7983.9|7984.7|7981.9|28
1641549860000|2022-01-07 10:04:20|7986.7|7983.9|7986.4|7983.6|7986.7|7983.9|7986.2|7983.4|7
1641549870000|2022-01-07 10:04:30|7986.7|7983.9|7987.4|7984.6|7988.7|7985.9|7986.1|7983.3|36
1641549880000|2022-01-07 10:04:40|7987.7|7984.9|7989.4|7986.6|7989.7|7986.9|7987.7|7984.9|11
1641549890000|2022-01-07 10:04:50|7989.7|7986.9|7990.4|7987.6|7990.7|7987.9|7989.4|7986.6|8
1641549900000|2022-01-07 10:05:00|7990.2|7987.4|7987.4|7984.6|7990.2|7987.4|7987|7984.2|58
1641549910000|2022-01-07 10:05:10|7987.7|7984.9|7988|7985.2|7988.2|7985.4|7987.2|7984.4|0
1641549920000|2022-01-07 10:05:20|7988.4|7985.6|7988.7|7985.9|7989|7986.2|7988|7985.2|13
1641549930000|2022-01-07 10:05:30|7988.2|7985.4|7985.7|7982.9|7988.7|7985.9|7985.7|7982.9|13
1641549940000|2022-01-07 10:05:40|7986.7|7983.9|7987.2|7984.4|7987.7|7984.9|7986|7983.2|19
1641549950000|2022-01-07 10:05:50|7987.7|7984.9|7989.2|7986.4|7989.7|7986.9|7987.4|7984.6|15
1641549960000|2022-01-07 10:06:00|7989|7986.2|7988.2|7985.4|7989|7986.2|7986.7|7983.9|11
1641549970000|2022-01-07 10:06:10|7988.7|7985.9|7988|7985.2|7989|7986.2|7987.5|7984.7|10
1641549980000|2022-01-07 10:06:20|7987.9|7985.1|7988.5|7985.7|7988.5|7985.7|7987.2|7984.4|34
1641549990000|2022-01-07 10:06:30|7988.2|7985.4|7990.2|7987.4|7990.7|7987.9|7988.2|7985.4|7
1641550000000|2022-01-07 10:06:40|7990.4|7987.6|7991|7988.2|7991.5|7988.7|7989|7986.2|16
1641550010000|2022-01-07 10:06:50|7991.2|7988.4|7992.2|7989.4|7993|7990.2|7991.2|7988.4|25
1641550020000|2022-01-07 10:07:00|7992.5|7989.7|7993.7|7990.9|7993.7|7990.9|7992|7989.2|10
1641550030000|2022-01-07 10:07:10|7995|7992.2|7993.7|7990.9|7996.7|7993.9|7993.7|7990.9|75
1641550040000|2022-01-07 10:07:20|7993.5|7990.7|7994.2|7991.4|7994.7|7991.9|7993|7990.2|24
1641550050000|2022-01-07 10:07:30|7994.4|7991.6|7992.5|7989.7|7994.7|7991.9|7991.5|7988.7|35
1641550060000|2022-01-07 10:07:40|7992|7989.2|7990.5|7987.7|7992|7989.2|7990|7987.2|20
1641550070000|2022-01-07 10:07:50|7990.2|7987.4|7990|7987.2|7991|7988.2|7990|7987.2|21
1641550080000|2022-01-07 10:08:00|7989.5|7986.7|7990|7987.2|7990|7987.2|7988|7985.2|52
1641550090000|2022-01-07 10:08:10|7990.2|7987.4|7990|7987.2|7990.2|7987.4|7990|7987.2|2
1641550100000|2022-01-07 10:08:20|7990.5|7987.7|7987|7984.2|7991|7988.2|7987|7984.2|24
1641550110000|2022-01-07 10:08:30|7987.2|7984.4|7990|7987.2|7990|7987.2|7987.2|7984.4|33
1641550120000|2022-01-07 10:08:40|7990.4|7987.6|7990.4|7987.6|7991.5|7988.7|7990|7987.2|23
1641550130000|2022-01-07 10:08:50|7990|7987.2|7990|7987.2|7990|7987.2|7990|7987.2|1
1641550140000|2022-01-07 10:09:00|7990.2|7987.4|7991.4|7988.6|7992|7989.2|7990.2|7987.4|8
1641550150000|2022-01-07 10:09:10|7991.5|7988.7|7991.9|7989.1|7991.9|7989.1|7991|7988.2|8
1641550160000|2022-01-07 10:09:20|7991.7|7988.9|7991|7988.2|7991.7|7988.9|7991|7988.2|10
1641550170000|2022-01-07 10:09:30|7991.4|7988.6|7991.4|7988.6|7992|7989.2|7991.4|7988.6|2
1641550180000|2022-01-07 10:09:40|7991.5|7988.7|7992|7989.2|7992.5|7989.7|7991.5|7988.7|9
1641550190000|2022-01-07 10:09:50|7991.7|7988.9|7991.4|7988.6|7991.7|7988.9|7991|7988.2|12
1641550200000|2022-01-07 10:10:00|7991|7988.2|7992.4|7989.6|7992.5|7989.7|7991|7988.2|8
1641550210000|2022-01-07 10:10:10|7992.5|7989.7|7990.9|7988.1|7992.5|7989.7|7990|7987.2|18
1641550220000|2022-01-07 10:10:20|7991|7988.2|7992|7989.2|7993.2|7990.4|7991|7988.2|49
1641550230000|2022-01-07 10:10:30|7991.7|7988.9|7991|7988.2|7991.7|7988.9|7991|7988.2|19
1641550240000|2022-01-07 10:10:40|7991.4|7988.6|7988|7985.2|7992|7989.2|7988|7985.2|45
1641550250000|2022-01-07 10:10:50|7988.4|7985.6|7990|7987.2|7990|7987.2|7988|7985.2|11
1641550260000|2022-01-07 10:11:00|7990.4|7987.6|7990|7987.2|7990.4|7987.6|7989.9|7987.1|7
1641550270000|2022-01-07 10:11:10|7989.7|7986.9|7987.7|7984.9|7989.7|7986.9|7986.7|7983.9|144
1641550280000|2022-01-07 10:11:20|7987.9|7985.1|7988.7|7985.9|7988.7|7985.9|7987.4|7984.6|14
1641550290000|2022-01-07 10:11:30|7988.9|7986.1|7991.7|7988.9|7991.7|7988.9|7988.9|7986.1|36
1641550300000|2022-01-07 10:11:40|7990.7|7987.9|7988.7|7985.9|7990.9|7988.1|7988.7|7985.9|9
1641550310000|2022-01-07 10:11:50|7988.9|7986.1|7988.7|7985.9|7989.2|7986.4|7988.7|7985.9|4
1641550320000|2022-01-07 10:12:00|7988.5|7985.7|7987.7|7984.9|7988.7|7985.9|7987.7|7984.9|17
1641550330000|2022-01-07 10:12:10|7987.9|7985.1|7990.7|7987.9|7990.7|7987.9|7987.7|7984.9|27
1641550340000|2022-01-07 10:12:20|7990.9|7988.1|7990.7|7987.9|7991.7|7988.9|7990.7|7987.9|5
1641550350000|2022-01-07 10:12:30|7990.9|7988.1|7988.9|7986.1|7992.4|7989.6|7988.9|7986.1|44
1641550360000|2022-01-07 10:12:40|7989.4|7986.6|7988.7|7985.9|7989.4|7986.6|7987.5|7984.7|23
1641550370000|2022-01-07 10:12:50|7988.5|7985.7|7988.7|7985.9|7988.7|7985.9|7987.7|7984.9|3
1641550380000|2022-01-07 10:13:00|7988.4|7985.6|7986.7|7983.9|7988.7|7985.9|7986.7|7983.9|14
1641550390000|2022-01-07 10:13:10|7987|7984.2|7987|7984.2|7987.5|7984.7|7987|7984.2|2
1641550400000|2022-01-07 10:13:20|7987.3|7984.5|7987.3|7984.5|7987.5|7984.7|7987.3|7984.5|4
1641550410000|2022-01-07 10:13:30|7987|7984.2|7986|7983.2|7987|7984.2|7986|7983.2|26
1641550420000|2022-01-07 10:13:40|7986.5|7983.7|7986.7|7983.9|7986.7|7983.9|7986|7983.2|7
1641550430000|2022-01-07 10:13:50|7987|7984.2|7989|7986.2|7989|7986.2|7987|7984.2|31
1641550440000|2022-01-07 10:14:00|7989.3|7986.5|7989.5|7986.7|7989.7|7986.9|7989|7986.2|11
1641550450000|2022-01-07 10:14:10|7989.3|7986.5|7989.5|7986.7|7989.5|7986.7|7989|7986.2|2
1641550460000|2022-01-07 10:14:20|7989|7986.2|7988.4|7985.6|7990|7987.2|7988.4|7985.6|8
1641550470000|2022-01-07 10:14:30|7989|7986.2|7989.7|7986.9|7989.7|7986.9|7988.7|7985.9|0
1641550480000|2022-01-07 10:14:40|7990|7987.2|7990|7987.2|7990|7987.2|7990|7987.2|1
1641550490000|2022-01-07 10:14:50|||||||||1
1641550500000|2022-01-07 10:15:00|||||||||1
1641550510000|2022-01-07 10:15:10|7989.7|7986.9|7987.5|7984.7|7989.7|7986.9|7987.5|7984.7|24
1641550520000|2022-01-07 10:15:20|7987.7|7984.9|7988.7|7985.9|7988.7|7985.9|7987.3|7984.5|1
1641550530000|2022-01-07 10:15:30|7989|7986.2|7988|7985.2|7989|7986.2|7987.7|7984.9|4
1641550540000|2022-01-07 10:15:40|7987.7|7984.9|7988.5|7985.7|7988.7|7985.9|7987.7|7984.9|21
1641550550000|2022-01-07 10:15:50|7988|7985.2|7987.2|7984.4|7988|7985.2|7987|7984.2|7
1641550560000|2022-01-07 10:16:00|7987.5|7984.7|7984.3|7981.5|7988|7985.2|7983.7|7980.9|30
1641550570000|2022-01-07 10:16:10|7984.7|7981.9|7981.8|7979|7984.7|7981.9|7980.7|7977.9|82
1641550580000|2022-01-07 10:16:20|7982|7979.2|7982.7|7979.9|7983.8|7981|7982|7979.2|18
1641550590000|2022-01-07 10:16:30|7982.8|7980|7980.7|7977.9|7982.8|7980|7980.7|7977.9|44
1641550600000|2022-01-07 10:16:40|7980.3|7977.5|7980.7|7977.9|7980.7|7977.9|7979.7|7976.9|19
1641550610000|2022-01-07 10:16:50|7979.7|7976.9|7980.7|7977.9|7981.7|7978.9|7979.3|7976.5|38
1641550620000|2022-01-07 10:17:00|7981.2|7978.4|7981.7|7978.9|7981.7|7978.9|7980.8|7978|15
1641550630000|2022-01-07 10:17:10|7981.8|7979|7984.7|7981.9|7984.7|7981.9|7981.8|7979|26
1641550640000|2022-01-07 10:17:20|7983.7|7980.9|7985|7982.2|7985.5|7982.7|7983.5|7980.7|14
1641550650000|2022-01-07 10:17:30|7985.3|7982.5|7986.7|7983.9|7987.2|7984.4|7985.3|7982.5|12
1641550660000|2022-01-07 10:17:40|7986.2|7983.4|7987.5|7984.7|7987.5|7984.7|7985.7|7982.9|6
1641550670000|2022-01-07 10:17:50|7986.8|7984|7990.7|7987.9|7991.2|7988.4|7986.7|7983.9|52
1641550680000|2022-01-07 10:18:00|7991.2|7988.4|7993.7|7990.9|7993.7|7990.9|7991.2|7988.4|83
1641550690000|2022-01-07 10:18:10|7993|7990.2|7992.7|7989.9|7993.3|7990.5|7992.7|7989.9|8
1641550700000|2022-01-07 10:18:20|7992.2|7989.4|7991.8|7989|7992.7|7989.9|7991.8|7989|10
1641550710000|2022-01-07 10:18:30|7991.7|7988.9|7992.7|7989.9|7993.2|7990.4|7991.7|7988.9|12
1641550720000|2022-01-07 10:18:40|7992.5|7989.7|7993.3|7990.5|7993.7|7990.9|7991.7|7988.9|27
1641550730000|2022-01-07 10:18:50|7993.2|7990.4|7992.7|7989.9|7993.2|7990.4|7992.7|7989.9|3
1641550740000|2022-01-07 10:19:00|7992.8|7990|7991.7|7988.9|7993|7990.2|7991.7|7988.9|16
1641550750000|2022-01-07 10:19:10|7991.5|7988.7|7990.7|7987.9|7991.5|7988.7|7990.3|7987.5|10
1641550760000|2022-01-07 10:19:20|7989.7|7986.9|7986.2|7983.4|7989.7|7986.9|7986|7983.2|34
1641550770000|2022-01-07 10:19:30|7986|7983.2|7994.3|7991.5|7994.7|7991.9|7984.7|7981.9|416
1641550780000|2022-01-07 10:19:40|7994|7991.2|7993|7990.2|7994|7991.2|7992.8|7990|9
1641550790000|2022-01-07 10:19:50|7993.3|7990.5|7996|7993.2|7996.2|7993.4|7993.3|7990.5|61
1641550800000|2022-01-07 10:20:00|7995.7|7992.9|7995|7992.2|7995.7|7992.9|7995|7992.2|38
1641550810000|2022-01-07 10:20:10|7995.2|7992.4|7995|7992.2|7995.7|7992.9|7995|7992.2|14
1641550820000|2022-01-07 10:20:20|7995.4|7992.6|7997|7994.2|7997|7994.2|7995|7992.2|44
1641550830000|2022-01-07 10:20:30|7996.8|7994|7996|7993.2|7996.8|7994|7996|7993.2|18
1641550840000|2022-01-07 10:20:40|7995.7|7992.9|7995|7992.2|7995.7|7992.9|7995|7992.2|7
1641550850000|2022-01-07 10:20:50|7994.8|7992|7994.8|7992|7995|7992.2|7994|7991.2|11
1641550860000|2022-01-07 10:21:00|7994|7991.2|7994.3|7991.5|7995|7992.2|7993.7|7990.9|35
1641550870000|2022-01-07 10:21:10|7995|7992.2|7994.5|7991.7|7995|7992.2|7993|7990.2|42
1641550880000|2022-01-07 10:21:20|7994.3|7991.5|7993|7990.2|7995|7992.2|7993|7990.2|3
1641550890000|2022-01-07 10:21:30|7992.7|7989.9|7994|7991.2|7994.7|7991.9|7992.7|7989.9|59
1641550900000|2022-01-07 10:21:40|7993.7|7990.9|7994|7991.2|7994|7991.2|7993.7|7990.9|1
1641550910000|2022-01-07 10:21:50|||||||||1
1641550920000|2022-01-07 10:22:00|7993.7|7990.9|7996|7993.2|7996|7993.2|7993.7|7990.9|25
1641550930000|2022-01-07 10:22:10|7995.7|7992.9|7997|7994.2|7997.7|7994.9|7995.2|7992.4|42
1641550940000|2022-01-07 10:22:20|7997.2|7994.4|7996|7993.2|7997.2|7994.4|7995.7|7992.9|12
1641550950000|2022-01-07 10:22:30|7996.2|7993.4|7995.7|7992.9|7996.2|7993.4|7995|7992.2|18
1641550960000|2022-01-07 10:22:40|7996.7|7993.9|7996.7|7993.9|7996.7|7993.9|7996|7993.2|6
1641550970000|2022-01-07 10:22:50|7996.2|7993.4|7995|7992.2|7996.2|7993.4|7994.7|7991.9|34
1641550980000|2022-01-07 10:23:00|7994|7991.2|7991.3|7988.5|7994.2|7991.4|7990.7|7987.9|83
1641550990000|2022-01-07 10:23:10|7990.7|7987.9|7991|7988.2|7992.3|7989.5|7990.3|7987.5|87
1641551000000|2022-01-07 10:23:20|7990.8|7988|7991.3|7988.5|7991.7|7988.9|7990.3|7987.5|2
1641551010000|2022-01-07 10:23:30|7991.7|7988.9|7991.7|7988.9|7992.3|7989.5|7991.3|7988.5|11
1641551020000|2022-01-07 10:23:40|7991.3|7988.5|7991.7|7988.9|7991.8|7989|7991.3|7988.5|2
1641551030000|2022-01-07 10:23:50|7991.3|7988.5|7992.7|7989.9|7993.8|7991|7990.8|7988|27
1641551040000|2022-01-07 10:24:00|7992.5|7989.7|7991.3|7988.5|7992.7|7989.9|7991.3|7988.5|32
1641551050000|2022-01-07 10:24:10|7991.7|7988.9|7991.3|7988.5|7991.7|7988.9|7991.3|7988.5|9
1641551060000|2022-01-07 10:24:20|7991.7|7988.9|7991.7|7988.9|7991.7|7988.9|7990.7|7987.9|11
1641551070000|2022-01-07 10:24:30|7990.7|7987.9|7991.3|7988.5|7992.3|7989.5|7990.3|7987.5|164
1641551080000|2022-01-07 10:24:40|7991.2|7988.4|7990.7|7987.9|7991.2|7988.4|7990.7|7987.9|7
1641551090000|2022-01-07 10:24:50|7989.7|7986.9|7991.3|7988.5|7991.7|7988.9|7989.7|7986.9|27
1641551100000|2022-01-07 10:25:00|7991.7|7988.9|7990.7|7987.9|7991.7|7988.9|7990.7|7987.9|22
1641551110000|2022-01-07 10:25:10|7991|7988.2|7992.3|7989.5|7992.3|7989.5|7990.3|7987.5|30
1641551120000|2022-01-07 10:25:20|7992.7|7989.9|7992.3|7989.5|7993.7|7990.9|7992.3|7989.5|15
1641551130000|2022-01-07 10:25:30|7993.3|7990.5|7992.7|7989.9|7993.3|7990.5|7992.3|7989.5|27
1641551150000|2022-01-07 10:25:50|7992.3|7989.5|7991.7|7988.9|7992.3|7989.5|7991.7|7988.9|16
1641551160000|2022-01-07 10:26:00|7992.7|7989.9|7991.7|7988.9|7992.7|7989.9|7990.8|7988|4
1641551170000|2022-01-07 10:26:10|7992|7989.2|7991.3|7988.5|7992.7|7989.9|7991.3|7988.5|28
1641551180000|2022-01-07 10:26:20|7990.8|7988|7991.8|7989|7992.3|7989.5|7990.8|7988|7
1641551190000|2022-01-07 10:26:30|7991.7|7988.9|7992.7|7989.9|7993.7|7990.9|7991.3|7988.5|9
1641551200000|2022-01-07 10:26:40|7991.7|7988.9|7991.7|7988.9|7991.8|7989|7991.7|7988.9|8
1641551210000|2022-01-07 10:26:50|7991.8|7989|7992.7|7989.9|7992.7|7989.9|7990.7|7987.9|28
1641551220000|2022-01-07 10:27:00|7991.8|7989|7993.3|7990.5|7993.3|7990.5|7991.8|7989|13
1641551230000|2022-01-07 10:27:10|7993|7990.2|7991.3|7988.5|7993|7990.2|7991|7988.2|13
1641551240000|2022-01-07 10:27:20|7991|7988.2|7992.8|7990|7993.7|7990.9|7990.7|7987.9|25
1641551250000|2022-01-07 10:27:30|7992.7|7989.9|7993.3|7990.5|7993.3|7990.5|7991.7|7988.9|8
1641551260000|2022-01-07 10:27:40|7992.8|7990|7992.7|7989.9|7993.3|7990.5|7992.7|7989.9|7
1641551270000|2022-01-07 10:27:50|7992.8|7990|7994.3|7991.5|7994.3|7991.5|7992.8|7990|23
1641551280000|2022-01-07 10:28:00|7994.2|7991.4|7994.2|7991.4|7994.3|7991.5|7992.8|7990|22
1641551290000|2022-01-07 10:28:10|7994|7991.2|7992.7|7989.9|7994|7991.2|7992.7|7989.9|5
1641551300000|2022-01-07 10:28:20|7993|7990.2|7992.8|7990|7993.7|7990.9|7992.7|7989.9|10
1641551310000|2022-01-07 10:28:30|7993.7|7990.9|7993.3|7990.5|7993.7|7990.9|7992.8|7990|1
1641551320000|2022-01-07 10:28:40|7993.7|7990.9|7993.3|7990.5|7993.7|7990.9|7992.7|7989.9|18
1641551330000|2022-01-07 10:28:50|7994.3|7991.5|7994.7|7991.9|7995.3|7992.5|7994.3|7991.5|29
1641551340000|2022-01-07 10:29:00|7994.3|7991.5|7994.7|7991.9|7995.3|7992.5|7994.3|7991.5|11
1641551350000|2022-01-07 10:29:10|7995.3|7992.5|7994.3|7991.5|7995.7|7992.9|7994.3|7991.5|8
1641551360000|2022-01-07 10:29:20|7994.7|7991.9|7992.7|7989.9|7994.7|7991.9|7992.7|7989.9|12
1641551370000|2022-01-07 10:29:30|7993.3|7990.5|7992.8|7990|7993.7|7990.9|7992.8|7990|6
1641551380000|2022-01-07 10:29:40|7992.7|7989.9|7992.7|7989.9|7992.7|7989.9|7992.7|7989.9|0
1641551390000|2022-01-07 10:29:50|7992.8|7990|7992.7|7989.9|7993.2|7990.4|7991.7|7988.9|9
1641551400000|2022-01-07 10:30:00|7992.5|7989.7|7989.7|7986.9|7992.7|7989.9|7989.3|7986.5|39
1641551410000|2022-01-07 10:30:10|7990.7|7987.9|7988.7|7985.9|7990.7|7987.9|7987.7|7984.9|39
1641551420000|2022-01-07 10:30:20|7988.3|7985.5|7988.7|7985.9|7988.7|7985.9|7988.3|7985.5|1
1641551430000|2022-01-07 10:30:30|7989|7986.2|7990.7|7987.9|7991|7988.2|7989|7986.2|8
1641551440000|2022-01-07 10:30:40|7990.8|7988|7991.7|7988.9|7991.7|7988.9|7990.8|7988|7
1641551450000|2022-01-07 10:30:50|7992.7|7989.9|7991.7|7988.9|7992.7|7989.9|7991.7|7988.9|3
1641551460000|2022-01-07 10:31:00|7992.7|7989.9|7991.7|7988.9|7992.7|7989.9|7991.7|7988.9|6
1641551470000|2022-01-07 10:31:10|7992|7989.2|7992.7|7989.9|7992.7|7989.9|7991.7|7988.9|6
1641551480000|2022-01-07 10:31:20|7993|7990.2|7992.7|7989.9|7993|7990.2|7992.3|7989.5|3
1641551490000|2022-01-07 10:31:30|7992.5|7989.7|7991.7|7988.9|7992.7|7989.9|7991.7|7988.9|1
1641551500000|2022-01-07 10:31:40|7992|7989.2|7991.7|7988.9|7992|7989.2|7991.7|7988.9|2
1641551510000|2022-01-07 10:31:50|7992|7989.2|7991.7|7988.9|7992|7989.2|7991.7|7988.9|1
1641551520000|2022-01-07 10:32:00|7992|7989.2|7991.7|7988.9|7992|7989.2|7991.7|7988.9|1
1641551530000|2022-01-07 10:32:10|7991|7988.2|7990.7|7987.9|7991.7|7988.9|7990.5|7987.7|24
1641551540000|2022-01-07 10:32:20|7989.3|7986.5|7990.7|7987.9|7991.5|7988.7|7989.3|7986.5|9
1641551550000|2022-01-07 10:32:30|7991|7988.2|7990.7|7987.9|7991.7|7988.9|7990.7|7987.9|3
1641551560000|2022-01-07 10:32:40|7990.3|7987.5|7989.7|7986.9|7990.7|7987.9|7989.7|7986.9|19
1641551570000|2022-01-07 10:32:50|7990.7|7987.9|7990.5|7987.7|7990.7|7987.9|7990.5|7987.7|4
1641551580000|2022-01-07 10:33:00|7990.7|7987.9|7990.6|7987.8|7991.3|7988.5|7989.6|7986.8|18
1641551590000|2022-01-07 10:33:10|7990.3|7987.5|7986.6|7983.8|7990.3|7987.5|7985.6|7982.8|32
1641551600000|2022-01-07 10:33:20|7986.5|7983.7|7986.5|7983.7|7986.6|7983.8|7985.6|7982.8|15
1641551610000|2022-01-07 10:33:30|7986|7983.2|7985|7982.2|7986|7983.2|7984.6|7981.8|4
1641551620000|2022-01-07 10:33:40|7985.3|7982.5|7987|7984.2|7987|7984.2|7985.3|7982.5|4
1641551630000|2022-01-07 10:33:50|7987.1|7984.3|7988|7985.2|7988.5|7985.7|7986.6|7983.8|8
1641551640000|2022-01-07 10:34:00|7987.6|7984.8|7986.6|7983.8|7988|7985.2|7986.5|7983.7|16
1641551650000|2022-01-07 10:34:10|7987|7984.2|7987|7984.2|7987.3|7984.5|7987|7984.2|8
1641551660000|2022-01-07 10:34:20|7986.6|7983.8|7986.5|7983.7|7986.6|7983.8|7986.5|7983.7|4
1641551670000|2022-01-07 10:34:30|7986.3|7983.5|7986.6|7983.8|7987|7984.2|7986|7983.2|0
1641551680000|2022-01-07 10:34:40|7987|7984.2|7989.6|7986.8|7989.6|7986.8|7986|7983.2|36
1641551690000|2022-01-07 10:34:50|||||||||2
1641551700000|2022-01-07 10:35:00|7990.3|7987.5|7990.3|7987.5|7990.3|7987.5|7989.6|7986.8|10
1641551710000|2022-01-07 10:35:10|7990.1|7987.3|7989.8|7987|7990.1|7987.3|7989.6|7986.8|3
1641551720000|2022-01-07 10:35:20|7990|7987.2|7990.1|7987.3|7990.3|7987.5|7989.6|7986.8|4
1641551730000|2022-01-07 10:35:30|7989.6|7986.8|7989.6|7986.8|7989.6|7986.8|7989.3|7986.5|3
1641551750000|2022-01-07 10:35:50|7989.3|7986.5|7989.6|7986.8|7989.6|7986.8|7989.3|7986.5|3
1641551760000|2022-01-07 10:36:00|7989.3|7986.5|7987.6|7984.8|7989.3|7986.5|7987.3|7984.5|14
1641551770000|2022-01-07 10:36:10|||||||||3
1641551780000|2022-01-07 10:36:20|7987.3|7984.5|7988.3|7985.5|7988.3|7985.5|7986.6|7983.8|11
1641551790000|2022-01-07 10:36:30|7988.6|7985.8|7989.6|7986.8|7989.6|7986.8|7988.6|7985.8|11
1641551800000|2022-01-07 10:36:40|7989.5|7986.7|7989.6|7986.8|7990.3|7987.5|7988.6|7985.8|19
1641551810000|2022-01-07 10:36:50|7990.3|7987.5|7989.6|7986.8|7990.3|7987.5|7989.6|7986.8|5
1641551820000|2022-01-07 10:37:00|7989.3|7986.5|7988.8|7986|7989.3|7986.5|7988.6|7985.8|5
1641551830000|2022-01-07 10:37:10|7989.3|7986.5|7990.8|7988|7991.6|7988.8|7989.3|7986.5|23
1641551840000|2022-01-07 10:37:20|7990.6|7987.8|7991.3|7988.5|7992.3|7989.5|7990.6|7987.8|39
1641551850000|2022-01-07 10:37:30|7991|7988.2|7989|7986.2|7991.3|7988.5|7988.8|7986|14
1641551860000|2022-01-07 10:37:40|7988.6|7985.8|7990.6|7987.8|7991.6|7988.8|7988.3|7985.5|11
1641551870000|2022-01-07 10:37:50|7991|7988.2|7991.3|7988.5|7991.6|7988.8|7990.6|7987.8|11
1641551880000|2022-01-07 10:38:00|7991.6|7988.8|7992.6|7989.8|7992.6|7989.8|7991.6|7988.8|4
1641551890000|2022-01-07 10:38:10|7992.1|7989.3|7992.6|7989.8|7993.3|7990.5|7992.1|7989.3|7
1641551900000|2022-01-07 10:38:20|7992.3|7989.5|7992.6|7989.8|7992.6|7989.8|7992.3|7989.5|6
1641551910000|2022-01-07 10:38:30|7993.3|7990.5|7995.3|7992.5|7995.7|7992.9|7993.3|7990.5|39
1641551920000|2022-01-07 10:38:40|7995|7992.2|7994.6|7991.8|7995.3|7992.5|7994.3|7991.5|20
1641551930000|2022-01-07 10:38:50|7995|7992.2|7994.6|7991.8|7995.6|7992.8|7994.6|7991.8|7
1641551940000|2022-01-07 10:39:00|7994.3|7991.5|7994.6|7991.8|7994.6|7991.8|7994.1|7991.3|4
1641551950000|2022-01-07 10:39:10|7994.3|7991.5|7995.3|7992.5|7996|7993.2|7994.3|7991.5|19
1641551960000|2022-01-07 10:39:20|7995.7|7992.9|7995.3|7992.5|7996.3|7993.5|7995|7992.2|21
1641551970000|2022-01-07 10:39:30|7995.8|7993|7996|7993.2|7997|7994.2|7995.8|7993|27
1641551980000|2022-01-07 10:39:40|7996.7|7993.9|7997|7994.2|7997.7|7994.9|7996.7|7993.9|27
1641551990000|2022-01-07 10:39:50|7996.7|7993.9|7997|7994.2|7997|7994.2|7996.7|7993.9|14
1641552000000|2022-01-07 10:40:00|7997.5|7994.7|7996.8|7994|7998|7995.2|7996.8|7994|8
1641552010000|2022-01-07 10:40:10|7997|7994.2|7997|7994.2|7998|7995.2|7997|7994.2|6
1641552020000|2022-01-07 10:40:20|7996.3|7993.5|7996.3|7993.5|7997|7994.2|7996|7993.2|7
1641552030000|2022-01-07 10:40:30|7996.5|7993.7|7997|7994.2|7997|7994.2|7996.5|7993.7|8
1641552040000|2022-01-07 10:40:40|7996.7|7993.9|7996|7993.2|7996.8|7994|7996|7993.2|7
1641552050000|2022-01-07 10:40:50|7996.3|7993.5|7996.8|7994|7997|7994.2|7996.3|7993.5|7
1641552060000|2022-01-07 10:41:00|7996.5|7993.7|7996.8|7994|7997|7994.2|7996.5|7993.7|5
1641552070000|2022-01-07 10:41:10|7996.3|7993.5|7996.5|7993.7|7997|7994.2|7996.3|7993.5|3
1641552080000|2022-01-07 10:41:20|7996.7|7993.9|7997|7994.2|7997|7994.2|7996.7|7993.9|10
1641552090000|2022-01-07 10:41:30|7997.3|7994.5|7997|7994.2|7997.5|7994.7|7997|7994.2|8
1641552100000|2022-01-07 10:41:40|7996.3|7993.5|7997|7994.2|7997.3|7994.5|7996.3|7993.5|19
1641552110000|2022-01-07 10:41:50|||||||||1
1641552120000|2022-01-07 10:42:00|7996.5|7993.7|7996|7993.2|7996.5|7993.7|7995|7992.2|17
1641552130000|2022-01-07 10:42:10|7996.3|7993.5|7996.3|7993.5|7997|7994.2|7996.3|7993.5|4
1641552140000|2022-01-07 10:42:20|7996.5|7993.7|7996.3|7993.5|7996.8|7994|7996|7993.2|1
1641552150000|2022-01-07 10:42:30|7996|7993.2|7996|7993.2|7996.8|7994|7996|7993.2|3
1641552160000|2022-01-07 10:42:40|7996.3|7993.5|7996|7993.2|7996.3|7993.5|7996|7993.2|5
1641552170000|2022-01-07 10:42:50|7996.3|7993.5|7996.3|7993.5|7996.5|7993.7|7996|7993.2|5
1641552180000|2022-01-07 10:43:00|7996|7993.2|7996|7993.2|7996.5|7993.7|7996|7993.2|9
1641552190000|2022-01-07 10:43:10|7995.7|7992.9|7995.3|7992.5|7995.7|7992.9|7994|7991.2|16
1641552200000|2022-01-07 10:43:20|7995.5|7992.7|7996|7993.2|7996|7993.2|7995|7992.2|5
1641552210000|2022-01-07 10:43:30|7996.7|7993.9|7996|7993.2|7996.7|7993.9|7996|7993.2|4
1641552220000|2022-01-07 10:43:40|7995.8|7993|7995.7|7992.9|7996|7993.2|7995|7992.2|5
1641552230000|2022-01-07 10:43:50|7995.3|7992.5|7994|7991.2|7995.3|7992.5|7994|7991.2|9
1641552240000|2022-01-07 10:44:00|7994.2|7991.4|7995|7992.2|7995.5|7992.7|7994.2|7991.4|2
1641552250000|2022-01-07 10:44:10|7995.2|7992.4|7996|7993.2|7996|7993.2|7995.2|7992.4|3
1641552260000|2022-01-07 10:44:20|7995.8|7993|7995|7992.2|7995.8|7993|7995|7992.2|2
1641552270000|2022-01-07 10:44:30|7994.6|7991.8|7994|7991.2|7994.8|7992|7994|7991.2|8
1641552280000|2022-01-07 10:44:40|7994.3|7991.5|7995|7992.2|7995|7992.2|7994.3|7991.5|1
1641552290000|2022-01-07 10:44:50|7995.8|7993|7994.2|7991.4|7996|7993.2|7994|7991.2|18
1641552300000|2022-01-07 10:45:00|7994.5|7991.7|7996|7993.2|7996|7993.2|7994|7991.2|12
1641552310000|2022-01-07 10:45:10|7995.5|7992.7|7995|7992.2|7995.5|7992.7|7995|7992.2|0
1641552320000|2022-01-07 10:45:20|7994.6|7991.8|7994|7991.2|7994.6|7991.8|7994|7991.2|4
1641552330000|2022-01-07 10:45:30|7993.8|7991|7994|7991.2|7994|7991.2|7993|7990.2|9
1641552340000|2022-01-07 10:45:40|7993.7|7990.9|7993.8|7991|7994|7991.2|7993|7990.2|2
1641552350000|2022-01-07 10:45:50|7993|7990.2|7993|7990.2|7993.7|7990.9|7993|7990.2|6
1641552360000|2022-01-07 10:46:00|7993.3|7990.5|7995|7992.2|7995|7992.2|7993|7990.2|10
1641552370000|2022-01-07 10:46:10|7995.3|7992.5|7995|7992.2|7996|7993.2|7995|7992.2|20
1641552380000|2022-01-07 10:46:20|||||||||3
1641552390000|2022-01-07 10:46:30|7994.7|7991.9|7994.5|7991.7|7994.7|7991.9|7994.3|7991.5|2
1641552400000|2022-01-07 10:46:40|7994.3|7991.5|7996|7993.2|7996|7993.2|7994.3|7991.5|5
1641552410000|2022-01-07 10:46:50|7995.7|7992.9|7996|7993.2|7996|7993.2|7995.7|7992.9|9
1641552420000|2022-01-07 10:47:00|7997.7|7994.9|7995|7992.2|7998|7995.2|7994.7|7991.9|17
1641552430000|2022-01-07 10:47:10|7994.5|7991.7|7995|7992.2|7995|7992.2|7993.7|7990.9|12
1641552440000|2022-01-07 10:47:20|7994|7991.2|7994|7991.2|7995|7992.2|7994|7991.2|0
1641552450000|2022-01-07 10:47:30|7993.8|7991|7994.5|7991.7|7994.6|7991.8|7993.2|7990.4|19
1641552460000|2022-01-07 10:47:40|7994.7|7991.9|7995.5|7992.7|7996|7993.2|7994.7|7991.9|9
1641552470000|2022-01-07 10:47:50|7995.3|7992.5|7995|7992.2|7995.3|7992.5|7995|7992.2|1
1641552480000|2022-01-07 10:48:00|7995.3|7992.5|7996|7993.2|7996.5|7993.7|7995.3|7992.5|7
1641552500000|2022-01-07 10:48:20|7996.2|7993.4|7997|7994.2|7997|7994.2|7996.2|7993.4|5
1641552510000|2022-01-07 10:48:30|7997.2|7994.4|7998|7995.2|7998|7995.2|7997.2|7994.4|12
1641552520000|2022-01-07 10:48:40|7997.8|7995|7997.3|7994.5|7998|7995.2|7997|7994.2|5
1641552530000|2022-01-07 10:48:50|7997|7994.2|7998.7|7995.9|7999|7996.2|7997|7994.2|23
1641552540000|2022-01-07 10:49:00|7998.5|7995.7|7999|7996.2|7999.7|7996.9|7998|7995.2|38
1641552550000|2022-01-07 10:49:10|7999.5|7996.7|7998.8|7996|7999.7|7996.9|7998|7995.2|8
1641552560000|2022-01-07 10:49:20|7998.6|7995.8|7998.3|7995.5|7998.6|7995.8|7998|7995.2|8
1641552570000|2022-01-07 10:49:30|7998|7995.2|7998.5|7995.7|7999.3|7996.5|7998|7995.2|6
1641552580000|2022-01-07 10:49:40|7998.8|7996|7999|7996.2|8000|7997.2|7998.5|7995.7|23
1641552590000|2022-01-07 10:49:50|7999.3|7996.5|7999|7996.2|7999.3|7996.5|7999|7996.2|5
1641552600000|2022-01-07 10:50:00|7999.3|7996.5|7999.3|7996.5|8000.3|7997.5|7998|7995.2|19
1641552610000|2022-01-07 10:50:10|7999.5|7996.7|8000|7997.2|8000|7997.2|7999.3|7996.5|6
1641552620000|2022-01-07 10:50:20|8000.3|7997.5|8000|7997.2|8000.3|7997.5|8000|7997.2|7
1641552630000|2022-01-07 10:50:30|8000.3|7997.5|7999.3|7996.5|8000.3|7997.5|7999.3|7996.5|9
1641552640000|2022-01-07 10:50:40|7999|7996.2|8000.8|7998|8001|7998.2|7999|7996.2|32
1641552650000|2022-01-07 10:50:50|8001|7998.2|8001.5|7998.7|8002|7999.2|8000.7|7997.9|33
1641552660000|2022-01-07 10:51:00|8001.7|7998.9|8003.2|8000.4|8005.7|8002.9|8001.7|7998.9|112
1641552670000|2022-01-07 10:51:10|8003|8000.2|8005.2|8002.4|8006.2|8003.4|8002.7|7999.9|55
1641552680000|2022-01-07 10:51:20|8005|8002.2|8001.5|7998.7|8006|8003.2|8001.3|7998.5|46
1641552690000|2022-01-07 10:51:30|8001.7|7998.9|8002.7|7999.9|8003|8000.2|8001.7|7998.9|37
1641552700000|2022-01-07 10:51:40|8002.5|7999.7|8004.1|8001.3|8005.6|8002.8|8002.1|7999.3|31
1641552710000|2022-01-07 10:51:50|8004.3|8001.5|8004|8001.2|8004.3|8001.5|8003.3|8000.5|22
1641552720000|2022-01-07 10:52:00|8003.6|8000.8|8002.3|7999.5|8004|8001.2|8002.3|7999.5|4
1641552730000|2022-01-07 10:52:10|8002.1|7999.3|8001.6|7998.8|8003|8000.2|8001.6|7998.8|25
1641552740000|2022-01-07 10:52:20|8001.8|7999|8002.1|7999.3|8002.1|7999.3|8001.6|7998.8|7
1641552750000|2022-01-07 10:52:30|8002|7999.2|7999.6|7996.8|8002.6|7999.8|7999.3|7996.5|34
1641552760000|2022-01-07 10:52:40|8000|7997.2|8000|7997.2|8001|7998.2|8000|7997.2|8
1641552770000|2022-01-07 10:52:50|8000.1|7997.3|8000|7997.2|8000.1|7997.3|7999.6|7996.8|11
1641552780000|2022-01-07 10:53:00|7999.1|7996.3|7999.6|7996.8|7999.6|7996.8|7999|7996.2|13
1641552790000|2022-01-07 10:53:10|7999.3|7996.5|7998.6|7995.8|8000.1|7997.3|7998.6|7995.8|7
1641552800000|2022-01-07 10:53:20|7999|7996.2|8000.1|7997.3|8000.1|7997.3|7999|7996.2|11
1641552810000|2022-01-07 10:53:30|8000|7997.2|7998.1|7995.3|8000|7997.2|7998|7995.2|12
1641552820000|2022-01-07 10:53:40|7998.6|7995.8|7998.3|7995.5|7999|7996.2|7998|7995.2|0
1641552830000|2022-01-07 10:53:50|7998.6|7995.8|7998|7995.2|7998.6|7995.8|7998|7995.2|9
1641552840000|2022-01-07 10:54:00|7998.1|7995.3|7997|7994.2|7998.1|7995.3|7996.6|7993.8|15
1641552850000|2022-01-07 10:54:10|7996.3|7993.5|7995.6|7992.8|7996.8|7994|7995.5|7992.7|27
1641552860000|2022-01-07 10:54:20|7995.3|7992.5|7995.6|7992.8|7995.6|7992.8|7994|7991.2|12
1641552870000|2022-01-07 10:54:30|7995.3|7992.5|7996.1|7993.3|7996.3|7993.5|7994.3|7991.5|28
1641552880000|2022-01-07 10:54:40|7996.3|7993.5|7996|7993.2|7996.3|7993.5|7996|7993.2|4
1641552890000|2022-01-07 10:54:50|7995.6|7992.8|7996|7993.2|7996.3|7993.5|7995.6|7992.8|4
1641552900000|2022-01-07 10:55:00|7996.1|7993.3|7995.6|7992.8|7996.3|7993.5|7995.1|7992.3|15
1641552910000|2022-01-07 10:55:10|7995.3|7992.5|7995|7992.2|7995.6|7992.8|7995|7992.2|25
1641552920000|2022-01-07 10:55:20|7995.1|7992.3|7995.6|7992.8|7996.1|7993.3|7995.1|7992.3|13
1641552930000|2022-01-07 10:55:30|7996|7993.2|7995.6|7992.8|7996|7993.2|7995.3|7992.5|3
1641552940000|2022-01-07 10:55:40|7995.1|7992.3|7993|7990.2|7995.6|7992.8|7992|7989.2|45
1641552950000|2022-01-07 10:55:50|7992.6|7989.8|7992|7989.2|7992.6|7989.8|7991|7988.2|35
1641552960000|2022-01-07 10:56:00|7992.3|7989.5|7990.5|7987.7|7992.5|7989.7|7990.5|7987.7|17
1641552970000|2022-01-07 10:56:10|7990.6|7987.8|7992|7989.2|7992|7989.2|7988.5|7985.7|71
1641552980000|2022-01-07 10:56:20|7991.8|7989|7991.8|7989|7992|7989.2|7991.3|7988.5|17
1641552990000|2022-01-07 10:56:30|7992|7989.2|7992.8|7990|7993|7990.2|7991.5|7988.7|8
1641553000000|2022-01-07 10:56:40|7993|7990.2|7993|7990.2|7994.3|7991.5|7992.8|7990|9
1641553010000|2022-01-07 10:56:50|7993.3|7990.5|7991|7988.2|7993.3|7990.5|7991|7988.2|8
1641553020000|2022-01-07 10:57:00|7991.6|7988.8|7991.3|7988.5|7992|7989.2|7991.3|7988.5|17
1641553030000|2022-01-07 10:57:10|7991.8|7989|7993|7990.2|7993|7990.2|7991.8|7989|16
1641553040000|2022-01-07 10:57:20|7992.8|7990|7992.5|7989.7|7992.8|7990|7992|7989.2|14
1641553050000|2022-01-07 10:57:30|7993|7990.2|7991|7988.2|7993|7990.2|7991|7988.2|17
1641553060000|2022-01-07 10:57:40|7991.3|7988.5|7992|7989.2|7992.3|7989.5|7991.3|7988.5|6
1641553070000|2022-01-07 10:57:50|7992.3|7989.5|7993|7990.2|7993|7990.2|7992|7989.2|13
1641553080000|2022-01-07 10:58:00|7993.3|7990.5|7992|7989.2|7993.8|7991|7992|7989.2|10
1641553090000|2022-01-07 10:58:10|7992.3|7989.5|7992.3|7989.5|7992.3|7989.5|7992.3|7989.5|8
1641553100000|2022-01-07 10:58:20|7992|7989.2|7991|7988.2|7992|7989.2|7990.3|7987.5|18
1641553110000|2022-01-07 10:58:30|7990.8|7988|7991|7988.2|7992|7989.2|7990.8|7988|23
1641553120000|2022-01-07 10:58:40|7991.6|7988.8|7991.8|7989|7992|7989.2|7991|7988.2|4
1641553130000|2022-01-07 10:58:50|7992|7989.2|7992|7989.2|7993|7990.2|7991.8|7989|9
1641553140000|2022-01-07 10:59:00|7993|7990.2|7990|7987.2|7993|7990.2|7990|7987.2|22
1641553150000|2022-01-07 10:59:10|7989|7986.2|7989.5|7986.7|7989.5|7986.7|7989|7986.2|7
1641553160000|2022-01-07 10:59:20|7989.8|7987|7989|7986.2|7990|7987.2|7987|7984.2|19
1641553170000|2022-01-07 10:59:30|7989.5|7986.7|7989|7986.2|7989.5|7986.7|7989|7986.2|2
1641553180000|2022-01-07 10:59:40|7988.8|7986|7987.8|7985|7988.8|7986|7987|7984.2|25
1641553190000|2022-01-07 10:59:50|7988|7985.2|7985.3|7982.5|7989|7986.2|7985.3|7982.5|38
1641553200000|2022-01-07 11:00:00|7985.5|7982.7|7984.3|7981.5|7986|7983.2|7983.6|7980.8|74
1641553210000|2022-01-07 11:00:10|7984|7981.2|7982.3|7979.5|7984|7981.2|7981.6|7978.8|54
1641553220000|2022-01-07 11:00:20|7981.9|7979.1|7982.6|7979.8|7983.6|7980.8|7981.6|7978.8|24
1641553230000|2022-01-07 11:00:30|7982.8|7980|7982.3|7979.5|7983.6|7980.8|7981.8|7979|19
1641553240000|2022-01-07 11:00:40|7981.9|7979.1|7981.3|7978.5|7982.1|7979.3|7980.3|7977.5|40
1641553250000|2022-01-07 11:00:50|7981.1|7978.3|7981.1|7978.3|7981.6|7978.8|7980.3|7977.5|37
1641553260000|2022-01-07 11:01:00|7981.3|7978.5|7982.3|7979.5|7982.6|7979.8|7981.3|7978.5|17
1641553270000|2022-01-07 11:01:10|7983|7980.2|7982.6|7979.8|7983.3|7980.5|7982.6|7979.8|21
1641553280000|2022-01-07 11:01:20|7982.3|7979.5|7982.3|7979.5|7982.6|7979.8|7981.6|7978.8|7
1641553290000|2022-01-07 11:01:30|7982.6|7979.8|7983.8|7981|7984.3|7981.5|7982.6|7979.8|22
1641553300000|2022-01-07 11:01:40|7983.6|7980.8|7983.6|7980.8|7983.8|7981|7983.6|7980.8|2
1641553310000|2022-01-07 11:01:50|7983.8|7981|7984.3|7981.5|7984.6|7981.8|7983.8|7981|6
1641553320000|2022-01-07 11:02:00|7984.8|7982|7986.6|7983.8|7986.6|7983.8|7984.8|7982|25
1641553330000|2022-01-07 11:02:10|7985.6|7982.8|7985.6|7982.8|7986.1|7983.3|7985.6|7982.8|20
1641553340000|2022-01-07 11:02:20|7984.6|7981.8|7985.6|7982.8|7986.3|7983.5|7984.6|7981.8|18
1641553350000|2022-01-07 11:02:30|7986|7983.2|7986.3|7983.5|7986.6|7983.8|7985.6|7982.8|19
1641553360000|2022-01-07 11:02:40|7986.6|7983.8|7985.8|7983|7986.6|7983.8|7985.6|7982.8|10
1641553370000|2022-01-07 11:02:50|7985.6|7982.8|7985.6|7982.8|7985.6|7982.8|7985.6|7982.8|9
1641553380000|2022-01-07 11:03:00|||||||||3
1641553390000|2022-01-07 11:03:10|||||||||3
1641553400000|2022-01-07 11:03:20|7986.1|7983.3|7980.9|7978.1|7986.3|7983.5|7979.3|7976.5|65
1641553410000|2022-01-07 11:03:30|7980.6|7977.8|7981.6|7978.8|7982.6|7979.8|7980.6|7977.8|24
1641553420000|2022-01-07 11:03:40|7981.3|7978.5|7982.6|7979.8|7983.3|7980.5|7981.3|7978.5|35
1641553430000|2022-01-07 11:03:50|7983|7980.2|7983.1|7980.3|7983.6|7980.8|7982.6|7979.8|17
1641553440000|2022-01-07 11:04:00|7982.9|7980.1|7983.6|7980.8|7983.6|7980.8|7982.4|7979.6|9
1641553450000|2022-01-07 11:04:10|7984.3|7981.5|7984.6|7981.8|7985.3|7982.5|7984.3|7981.5|28
1641553470000|2022-01-07 11:04:30|7983.9|7981.1|7984.4|7981.6|7984.6|7981.8|7983.6|7980.8|16
1641553480000|2022-01-07 11:04:40|7983.9|7981.1|7983.9|7981.1|7983.9|7981.1|7983.9|7981.1|3
1641553490000|2022-01-07 11:04:50|7984.6|7981.8|7983.6|7980.8|7984.9|7982.1|7983.6|7980.8|9
1641553500000|2022-01-07 11:05:00|7983.9|7981.1|7981.6|7978.8|7983.9|7981.1|7981.4|7978.6|17
1641553510000|2022-01-07 11:05:10|7981.9|7979.1|7979.9|7977.1|7981.9|7979.1|7979.9|7977.1|46
1641553520000|2022-01-07 11:05:20|7979.6|7976.8|7980.9|7978.1|7981.4|7978.6|7979.6|7976.8|95
1641553530000|2022-01-07 11:05:30|7980.8|7978|7981.6|7978.8|7981.6|7978.8|7978.9|7976.1|58
1641553540000|2022-01-07 11:05:40|7981.4|7978.6|7982.1|7979.3|7982.6|7979.8|7980.6|7977.8|72
1641553550000|2022-01-07 11:05:50|7982.9|7980.1|7982.9|7980.1|7983.6|7980.8|7980.9|7978.1|25
1641553560000|2022-01-07 11:06:00|7982.6|7979.8|7981.6|7978.8|7982.6|7979.8|7981.6|7978.8|19
1641553570000|2022-01-07 11:06:10|7981.4|7978.6|7981.6|7978.8|7981.9|7979.1|7980.6|7977.8|13
1641553580000|2022-01-07 11:06:20|7981.4|7978.6|7981.1|7978.3|7981.6|7978.8|7980.9|7978.1|4
1641553590000|2022-01-07 11:06:30|7980.9|7978.1|7980.6|7977.8|7981.9|7979.1|7980.6|7977.8|16
1641553600000|2022-01-07 11:06:40|7980.3|7977.5|7981.6|7978.8|7981.6|7978.8|7979.9|7977.1|24
1641553610000|2022-01-07 11:06:50|7982.6|7979.8|7981.8|7979|7982.6|7979.8|7981.6|7978.8|9
1641553620000|2022-01-07 11:07:00|7981.6|7978.8|7981.6|7978.8|7981.9|7979.1|7981.6|7978.8|8
1641553630000|2022-01-07 11:07:10|7982|7979.2|7982.6|7979.8|7983.6|7980.8|7982|7979.2|25
1641553640000|2022-01-07 11:07:20|7982.9|7980.1|7982.4|7979.6|7982.9|7980.1|7982.4|7979.6|7
1641553650000|2022-01-07 11:07:30|7982.3|7979.5|7981.6|7978.8|7982.3|7979.5|7981.6|7978.8|5
1641553660000|2022-01-07 11:07:40|7981.4|7978.6|7981.4|7978.6|7981.6|7978.8|7981.4|7978.6|5
1641553670000|2022-01-07 11:07:50|7981.6|7978.8|7981.6|7978.8|7981.6|7978.8|7980.6|7977.8|4
1641553680000|2022-01-07 11:08:00|7981.4|7978.6|7982.6|7979.8|7983.6|7980.8|7980.6|7977.8|45
1641553690000|2022-01-07 11:08:10|7982.9|7980.1|7983.4|7980.6|7983.6|7980.8|7982.6|7979.8|3
1641553700000|2022-01-07 11:08:20|7983.6|7980.8|7983.1|7980.3|7983.6|7980.8|7982.6|7979.8|8
1641553710000|2022-01-07 11:08:30|7982.9|7980.1|7983.6|7980.8|7983.6|7980.8|7982.9|7980.1|6
1641553720000|2022-01-07 11:08:40|7983.9|7981.1|7981.6|7978.8|7983.9|7981.1|7981.6|7978.8|8
1641553730000|2022-01-07 11:08:50|7981.9|7979.1|7982.6|7979.8|7982.6|7979.8|7981.6|7978.8|18
1641553740000|2022-01-07 11:09:00|7981.6|7978.8|7981.6|7978.8|7981.9|7979.1|7981.6|7978.8|6
1641553750000|2022-01-07 11:09:10|7981.9|7979.1|7982.6|7979.8|7982.6|7979.8|7981.3|7978.5|15
1641553760000|2022-01-07 11:09:20|7982.9|7980.1|7982.9|7980.1|7982.9|7980.1|7982.9|7980.1|4
1641553770000|2022-01-07 11:09:30|7983.6|7980.8|7982.6|7979.8|7983.6|7980.8|7982.6|7979.8|4
1641553780000|2022-01-07 11:09:40|7982.9|7980.1|7983.6|7980.8|7983.6|7980.8|7982.6|7979.8|1
1641553790000|2022-01-07 11:09:50|7982.9|7980.1|7983.6|7980.8|7983.6|7980.8|7982.6|7979.8|13
1641553800000|2022-01-07 11:10:00|7982.6|7979.8|7983.6|7980.8|7983.6|7980.8|7982.6|7979.8|13
1641553810000|2022-01-07 11:10:10|7983.3|7980.5|7983.6|7980.8|7983.6|7980.8|7982.9|7980.1|13
1641553820000|2022-01-07 11:10:20|7982.9|7980.1|7983.6|7980.8|7983.6|7980.8|7982.9|7980.1|11
1641553830000|2022-01-07 11:10:30|7983.9|7981.1|7983.6|7980.8|7984.1|7981.3|7982.9|7980.1|31
1641553840000|2022-01-07 11:10:40|7983.9|7981.1|7981.9|7979.1|7983.9|7981.1|7981.6|7978.8|45
1641553850000|2022-01-07 11:10:50|7981.6|7978.8|7980.6|7977.8|7981.9|7979.1|7978.3|7975.5|67
1641553860000|2022-01-07 11:11:00|7980.9|7978.1|7979.6|7976.8|7980.9|7978.1|7979.6|7976.8|10
1641553870000|2022-01-07 11:11:10|7979.9|7977.1|7980.6|7977.8|7980.6|7977.8|7979.6|7976.8|6
1641553880000|2022-01-07 11:11:20|7980.4|7977.6|7981.6|7978.8|7982.2|7979.4|7980.4|7977.6|8
1641553890000|2022-01-07 11:11:30|7981.9|7979.1|7981.9|7979.1|7981.9|7979.1|7981.9|7979.1|0
1641553900000|2022-01-07 11:11:40|7981.6|7978.8|7982.6|7979.8|7982.6|7979.8|7981.6|7978.8|7
1641553910000|2022-01-07 11:11:50|7981.9|7979.1|7981.6|7978.8|7981.9|7979.1|7981.6|7978.8|6
1641553920000|2022-01-07 11:12:00|7980.9|7978.1|7980.9|7978.1|7981.6|7978.8|7980.9|7978.1|12
1641553930000|2022-01-07 11:12:10|7981.4|7978.6|7981.9|7979.1|7981.9|7979.1|7981.4|7978.6|11
1641553940000|2022-01-07 11:12:20|7980.9|7978.1|7980.6|7977.8|7980.9|7978.1|7980.6|7977.8|3
1641553950000|2022-01-07 11:12:30|7980.9|7978.1|7980.9|7978.1|7981.4|7978.6|7980.6|7977.8|18
1641553960000|2022-01-07 11:12:40|7981.1|7978.3|7981.6|7978.8|7981.6|7978.8|7981.1|7978.3|1
1641553970000|2022-01-07 11:12:50|7981.4|7978.6|7980.9|7978.1|7981.4|7978.6|7980.6|7977.8|4
1641553980000|2022-01-07 11:13:00|7980.6|7977.8|7980.9|7978.1|7980.9|7978.1|7980.6|7977.8|2
1641553990000|2022-01-07 11:13:10|7981.3|7978.5|7980.9|7978.1|7981.9|7979.1|7980.9|7978.1|7
1641554000000|2022-01-07 11:13:20|7980.6|7977.8|7980.9|7978.1|7981.4|7978.6|7980.6|7977.8|4
1641554010000|2022-01-07 11:13:30|7980.6|7977.8|7978.4|7975.6|7980.6|7977.8|7978.4|7975.6|25
1641554020000|2022-01-07 11:13:40|7978.9|7976.1|7978.4|7975.6|7978.9|7976.1|7978.4|7975.6|3
1641554030000|2022-01-07 11:13:50|7978.1|7975.3|7976.6|7973.8|7978.1|7975.3|7976.4|7973.6|14
1641554040000|2022-01-07 11:14:00|7976.9|7974.1|7975.6|7972.8|7976.9|7974.1|7973.9|7971.1|64
1641554050000|2022-01-07 11:14:10|7975.4|7972.6|7973.9|7971.1|7975.9|7973.1|7973.9|7971.1|14
1641554060000|2022-01-07 11:14:20|7974.1|7971.3|7971.9|7969.1|7974.6|7971.8|7971.9|7969.1|68
1641554070000|2022-01-07 11:14:30|7972.6|7969.8|7972.9|7970.1|7972.9|7970.1|7972.6|7969.8|24
1641554080000|2022-01-07 11:14:40|7972.6|7969.8|7974.9|7972.1|7975.4|7972.6|7972.6|7969.8|23
1641554090000|2022-01-07 11:14:50|7975.4|7972.6|7975.9|7973.1|7975.9|7973.1|7974.9|7972.1|11
1641554100000|2022-01-07 11:15:00|7975.6|7972.8|7974.6|7971.8|7975.9|7973.1|7973.9|7971.1|17
1641554110000|2022-01-07 11:15:10|7974.9|7972.1|7975.9|7973.1|7975.9|7973.1|7974.9|7972.1|11
1641554120000|2022-01-07 11:15:20|7975.6|7972.8|7976.4|7973.6|7976.6|7973.8|7974.9|7972.1|16
1641554130000|2022-01-07 11:15:30|7976.2|7973.4|7975.6|7972.8|7976.2|7973.4|7975.2|7972.4|3
1641554140000|2022-01-07 11:15:40|7975.9|7973.1|7978.6|7975.8|7978.6|7975.8|7975.9|7973.1|25
1641554150000|2022-01-07 11:15:50|7978.4|7975.6|7978.6|7975.8|7978.6|7975.8|7977.6|7974.8|7
1641554160000|2022-01-07 11:16:00|7977.9|7975.1|7975.6|7972.8|7978.4|7975.6|7975.6|7972.8|9
1641554170000|2022-01-07 11:16:10|7975.9|7973.1|7976.6|7973.8|7976.6|7973.8|7975.6|7972.8|6
1641554180000|2022-01-07 11:16:20|7976.9|7974.1|7976.6|7973.8|7976.9|7974.1|7976.6|7973.8|1
1641554190000|2022-01-07 11:16:30|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|7975.9|7973.1|4
1641554200000|2022-01-07 11:16:40|7976.4|7973.6|7975.6|7972.8|7976.6|7973.8|7975.6|7972.8|1
1641554210000|2022-01-07 11:16:50|7975.9|7973.1|7975.6|7972.8|7975.9|7973.1|7975.6|7972.8|1
1641554220000|2022-01-07 11:17:00|7975.9|7973.1|7977.6|7974.8|7977.6|7974.8|7975.9|7973.1|27
1641554230000|2022-01-07 11:17:10|7977.9|7975.1|7978.4|7975.6|7978.6|7975.8|7977.9|7975.1|10
1641554240000|2022-01-07 11:17:20|7978.6|7975.8|7978.9|7976.1|7978.9|7976.1|7978.6|7975.8|11
1641554250000|2022-01-07 11:17:30|7979.6|7976.8|7978.9|7976.1|7979.9|7977.1|7978.6|7975.8|13
1641554260000|2022-01-07 11:17:40|7979.6|7976.8|7976.9|7974.1|7979.9|7977.1|7976.9|7974.1|43
1641554270000|2022-01-07 11:17:50|7977.4|7974.6|7977.6|7974.8|7977.9|7975.1|7976.9|7974.1|9
1641554280000|2022-01-07 11:18:00|7977.9|7975.1|7976.6|7973.8|7977.9|7975.1|7976.6|7973.8|10
1641554290000|2022-01-07 11:18:10|7976.9|7974.1|7977.6|7974.8|7977.9|7975.1|7976.6|7973.8|1
1641554300000|2022-01-07 11:18:20|7978.1|7975.3|7978.6|7975.8|7978.9|7976.1|7978.1|7975.3|12
1641554310000|2022-01-07 11:18:30|7978.9|7976.1|7979.6|7976.8|7979.9|7977.1|7978.9|7976.1|9
1641554320000|2022-01-07 11:18:40|7979.1|7976.3|7979.9|7977.1|7979.9|7977.1|7978.9|7976.1|19
1641554330000|2022-01-07 11:18:50|7979.6|7976.8|7978.9|7976.1|7979.6|7976.8|7978.9|7976.1|6
1641554340000|2022-01-07 11:19:00|7979.6|7976.8|7980.6|7977.8|7980.9|7978.1|7979.6|7976.8|32
1641554350000|2022-01-07 11:19:10|7980.9|7978.1|7981.6|7978.8|7981.9|7979.1|7980.9|7978.1|20
1641554360000|2022-01-07 11:19:20|7981.9|7979.1|7980.6|7977.8|7981.9|7979.1|7980.6|7977.8|7
1641554370000|2022-01-07 11:19:30|7980.4|7977.6|7978.9|7976.1|7980.4|7977.6|7978.9|7976.1|31
1641554380000|2022-01-07 11:19:40|7979.1|7976.3|7978.9|7976.1|7979.6|7976.8|7978.9|7976.1|0
1641554390000|2022-01-07 11:19:50|7978.6|7975.8|7978.6|7975.8|7978.9|7976.1|7978.6|7975.8|1
1641554400000|2022-01-07 11:20:00|7978.9|7976.1|7978.9|7976.1|7978.9|7976.1|7978.6|7975.8|8
1641554410000|2022-01-07 11:20:10|7979.6|7976.8|7979.6|7976.8|7979.9|7977.1|7979.6|7976.8|15
1641554420000|2022-01-07 11:20:20|7979.9|7977.1|7979.9|7977.1|7979.9|7977.1|7979.6|7976.8|0
1641554430000|2022-01-07 11:20:30|7978.9|7976.1|7978.9|7976.1|7979.4|7976.6|7978.6|7975.8|3
1641554440000|2022-01-07 11:20:40|7978.6|7975.8|7978.6|7975.8|7978.9|7976.1|7978.6|7975.8|0
1641554450000|2022-01-07 11:20:50|7978.2|7975.4|7977.9|7975.1|7978.2|7975.4|7977.6|7974.8|5
1641554460000|2022-01-07 11:21:00|7976.9|7974.1|7977.6|7974.8|7977.9|7975.1|7976.9|7974.1|14
1641554470000|2022-01-07 11:21:10|7976.9|7974.1|7976.9|7974.1|7976.9|7974.1|7976.9|7974.1|4
1641554480000|2022-01-07 11:21:20|7977.3|7974.5|7977.9|7975.1|7978.9|7976.1|7977.3|7974.5|14
1641554490000|2022-01-07 11:21:30|7978.1|7975.3|7978.1|7975.3|7978.1|7975.3|7978.1|7975.3|2
1641554500000|2022-01-07 11:21:40|7977.9|7975.1|7976.9|7974.1|7977.9|7975.1|7975.9|7973.1|35
1641554510000|2022-01-07 11:21:50|7977.4|7974.6|7976.6|7973.8|7978.6|7975.8|7976.6|7973.8|23
1641554520000|2022-01-07 11:22:00|7976.9|7974.1|7976.6|7973.8|7976.9|7974.1|7976.6|7973.8|1
1641554530000|2022-01-07 11:22:10|7976.9|7974.1|7977.6|7974.8|7977.6|7974.8|7976.9|7974.1|2
1641554540000|2022-01-07 11:22:20|7977.9|7975.1|7977.4|7974.6|7977.9|7975.1|7977.4|7974.6|1
1641554550000|2022-01-07 11:22:30|7977.6|7974.8|7977.6|7974.8|7977.9|7975.1|7976.6|7973.8|16
1641554560000|2022-01-07 11:22:40|7977.9|7975.1|7977.9|7975.1|7977.9|7975.1|7977.9|7975.1|0
1641554570000|2022-01-07 11:22:50|7977.6|7974.8|7976.9|7974.1|7977.6|7974.8|7976.9|7974.1|1
1641554580000|2022-01-07 11:23:00|7977.4|7974.6|7974.6|7971.8|7977.4|7974.6|7974.4|7971.6|52
1641554590000|2022-01-07 11:23:10|7974.9|7972.1|7974.9|7972.1|7974.9|7972.1|7974.9|7972.1|1
1641554600000|2022-01-07 11:23:20|7973.9|7971.1|7973.9|7971.1|7973.9|7971.1|7973.3|7970.5|14
1641554610000|2022-01-07 11:23:30|7972.9|7970.1|7973.6|7970.8|7973.9|7971.1|7972.9|7970.1|11
1641554620000|2022-01-07 11:23:40|7973.3|7970.5|7976.9|7974.1|7977.2|7974.4|7972.9|7970.1|56
1641554630000|2022-01-07 11:23:50|7977.4|7974.6|7977.9|7975.1|7977.9|7975.1|7977.2|7974.4|12
1641554640000|2022-01-07 11:24:00|7978.1|7975.3|7977.2|7974.4|7979.2|7976.4|7977.2|7974.4|11
1641554650000|2022-01-07 11:24:10|7977.4|7974.6|7977.9|7975.1|7977.9|7975.1|7977.2|7974.4|10
1641554660000|2022-01-07 11:24:20|7977.2|7974.4|7977.4|7974.6|7977.9|7975.1|7977.2|7974.4|3
1641554670000|2022-01-07 11:24:30|7977.2|7974.4|7977.2|7974.4|7977.2|7974.4|7976.2|7973.4|13
1641554680000|2022-01-07 11:24:40|7976.9|7974.1|7977.2|7974.4|7977.4|7974.6|7976.9|7974.1|7
1641554690000|2022-01-07 11:24:50|7977.6|7974.8|7976.7|7973.9|7978.2|7975.4|7976.7|7973.9|17
1641554700000|2022-01-07 11:25:00|7976.6|7973.8|7976.2|7973.4|7977.2|7974.4|7976.2|7973.4|3
1641554710000|2022-01-07 11:25:10|7976.6|7973.8|7977.1|7974.3|7977.2|7974.4|7976.6|7973.8|3
1641554720000|2022-01-07 11:25:20|7976.2|7973.4|7977.1|7974.3|7977.2|7974.4|7976.2|7973.4|2
1641554730000|2022-01-07 11:25:30|7977.2|7974.4|7978.2|7975.4|7978.2|7975.4|7976.7|7973.9|8
1641554740000|2022-01-07 11:25:40|7978.6|7975.8|7979.7|7976.9|7979.9|7977.1|7978.6|7975.8|24
1641554750000|2022-01-07 11:25:50|7979.6|7976.8|7979.2|7976.4|7979.9|7977.1|7979.2|7976.4|5
1641554760000|2022-01-07 11:26:00|7978.2|7975.4|7977.9|7975.1|7978.2|7975.4|7977.6|7974.8|13
1641554770000|2022-01-07 11:26:10|7978.2|7975.4|7977.2|7974.4|7978.2|7975.4|7977.2|7974.4|1
1641554780000|2022-01-07 11:26:20|7976.6|7973.8|7976.6|7973.8|7977.1|7974.3|7976.6|7973.8|6
1641554790000|2022-01-07 11:26:30|7976.2|7973.4|7977.2|7974.4|7977.2|7974.4|7976.2|7973.4|21
1641554800000|2022-01-07 11:26:40|7978.2|7975.4|7978.2|7975.4|7978.2|7975.4|7978.2|7975.4|3
1641554810000|2022-01-07 11:26:50|||||||||4
1641554820000|2022-01-07 11:27:00|7977.7|7974.9|7978.1|7975.3|7978.1|7975.3|7977.2|7974.4|11
1641554830000|2022-01-07 11:27:10|7978.2|7975.4|7977.2|7974.4|7978.2|7975.4|7976.7|7973.9|5
1641554840000|2022-01-07 11:27:20|||||||||1
1641554850000|2022-01-07 11:27:30|7977.6|7974.8|7976.7|7973.9|7977.9|7975.1|7976.2|7973.4|10
1641554860000|2022-01-07 11:27:40|7976.6|7973.8|7976.2|7973.4|7976.6|7973.8|7976.2|7973.4|0
1641554870000|2022-01-07 11:27:50|7976.7|7973.9|7976.9|7974.1|7976.9|7974.1|7976.7|7973.9|3
1641554880000|2022-01-07 11:28:00|7977.2|7974.4|7977.2|7974.4|7977.6|7974.8|7977.1|7974.3|6
1641554890000|2022-01-07 11:28:10|7977.1|7974.3|7977.2|7974.4|7977.2|7974.4|7977.1|7974.3|2
1641554900000|2022-01-07 11:28:20|7976.2|7973.4|7976.2|7973.4|7976.2|7973.4|7976.2|7973.4|1
1641554910000|2022-01-07 11:28:30|||||||||2
1641554920000|2022-01-07 11:28:40|||||||||1
1641554930000|2022-01-07 11:28:50|7976.6|7973.8|7975.7|7972.9|7976.9|7974.1|7975.4|7972.6|14
1641554940000|2022-01-07 11:29:00|7975.2|7972.4|7975.2|7972.4|7975.6|7972.8|7975.2|7972.4|0
1641554950000|2022-01-07 11:29:10|7975.4|7972.6|7975.6|7972.8|7976.2|7973.4|7975.2|7972.4|10
1641554960000|2022-01-07 11:29:20|7975.9|7973.1|7975.6|7972.8|7975.9|7973.1|7975.6|7972.8|2
1641554970000|2022-01-07 11:29:30|7975.7|7972.9|7975.2|7972.4|7975.9|7973.1|7975.2|7972.4|13
1641554980000|2022-01-07 11:29:40|7975.6|7972.8|7975.6|7972.8|7976.1|7973.3|7975.6|7972.8|4
1641554990000|2022-01-07 11:29:50|||||||||3
1641555000000|2022-01-07 11:30:00|7975.7|7972.9|7975.6|7972.8|7976.1|7973.3|7975.6|7972.8|7
1641555010000|2022-01-07 11:30:10|7975.5|7972.7|7975.2|7972.4|7975.5|7972.7|7975|7972.2|9
1641555020000|2022-01-07 11:30:20|7975|7972.2|7973.2|7970.4|7975|7972.2|7973|7970.2|39
1641555030000|2022-01-07 11:30:30|||||||||2
1641555040000|2022-01-07 11:30:40|7973.5|7970.7|7973.2|7970.4|7973.5|7970.7|7973|7970.2|13
1641555050000|2022-01-07 11:30:50|7973.5|7970.7|7973.2|7970.4|7973.5|7970.7|7973.2|7970.4|0
1641555060000|2022-01-07 11:31:00|7972.5|7969.7|7966.2|7963.4|7972.5|7969.7|7965.2|7962.4|192
1641555070000|2022-01-07 11:31:10|7966|7963.2|7965.2|7962.4|7966.2|7963.4|7965.2|7962.4|32
1641555080000|2022-01-07 11:31:20|7965.5|7962.7|7968.2|7965.4|7968.5|7965.7|7965.5|7962.7|43
1641555090000|2022-01-07 11:31:30|7967.5|7964.7|7968.2|7965.4|7969.2|7966.4|7967.2|7964.4|33
1641555100000|2022-01-07 11:31:40|7968.4|7965.6|7969.2|7966.4|7969.5|7966.7|7968.4|7965.6|16
1641555110000|2022-01-07 11:31:50|7969.7|7966.9|7972.9|7970.1|7972.9|7970.1|7969.7|7966.9|39
1641555120000|2022-01-07 11:32:00|7973.2|7970.4|7968.2|7965.4|7973.2|7970.4|7967.5|7964.7|41
1641555130000|2022-01-07 11:32:10|7966.5|7963.7|7963.2|7960.4|7966.5|7963.7|7963.2|7960.4|81
1641555140000|2022-01-07 11:32:20|7963.5|7960.7|7960.4|7957.6|7964|7961.2|7960.4|7957.6|74
1641555150000|2022-01-07 11:32:30|7961.2|7958.4|7961.2|7958.4|7961.5|7958.7|7960.2|7957.4|25
1641555160000|2022-01-07 11:32:40|7961.9|7959.1|7963.7|7960.9|7963.9|7961.1|7961.2|7958.4|24
1641555170000|2022-01-07 11:32:50|7963.4|7960.6|7965.2|7962.4|7965.4|7962.6|7963.2|7960.4|39
1641555180000|2022-01-07 11:33:00|7964.9|7962.1|7964.2|7961.4|7964.9|7962.1|7963.2|7960.4|25
1641555190000|2022-01-07 11:33:10|7964|7961.2|7962.2|7959.4|7964.2|7961.4|7962.2|7959.4|17
1641555200000|2022-01-07 11:33:20|7962.6|7959.8|7964.2|7961.4|7964.2|7961.4|7962.6|7959.8|26
1641555210000|2022-01-07 11:33:30|7964|7961.2|7962.2|7959.4|7964|7961.2|7962.2|7959.4|8
1641555220000|2022-01-07 11:33:40|7962.7|7959.9|7964.2|7961.4|7964.2|7961.4|7962.5|7959.7|14
1641555230000|2022-01-07 11:33:50|7964|7961.2|7964.2|7961.4|7964.2|7961.4|7964|7961.2|5
1641555240000|2022-01-07 11:34:00|7965|7962.2|7965.2|7962.4|7965.2|7962.4|7964.2|7961.4|23
1641555250000|2022-01-07 11:34:10|7965.5|7962.7|7966.2|7963.4|7966.2|7963.4|7965.2|7962.4|15
1641555260000|2022-01-07 11:34:20|7966|7963.2|7966.2|7963.4|7966.5|7963.7|7966|7963.2|6
1641555270000|2022-01-07 11:34:30|7966.5|7963.7|7966.2|7963.4|7966.5|7963.7|7966.2|7963.4|1
1641555280000|2022-01-07 11:34:40|7965.5|7962.7|7966|7963.2|7966.2|7963.4|7965.2|7962.4|20
1641555290000|2022-01-07 11:34:50|7966.2|7963.4|7967.2|7964.4|7967.2|7964.4|7966.2|7963.4|17
1641555300000|2022-01-07 11:35:00|7966.9|7964.1|7963.5|7960.7|7967.5|7964.7|7963.5|7960.7|33
1641555310000|2022-01-07 11:35:10|7963.2|7960.4|7962.2|7959.4|7963.5|7960.7|7961.5|7958.7|26
1641555320000|2022-01-07 11:35:20|7962.5|7959.7|7963.2|7960.4|7963.2|7960.4|7961.2|7958.4|40
1641555330000|2022-01-07 11:35:30|7963|7960.2|7964.2|7961.4|7964.2|7961.4|7962.2|7959.4|6
1641555340000|2022-01-07 11:35:40|7964|7961.2|7964.2|7961.4|7964.2|7961.4|7964|7961.2|3
1641555350000|2022-01-07 11:35:50|7964.9|7962.1|7965.2|7962.4|7965.2|7962.4|7964.9|7962.1|26
1641555360000|2022-01-07 11:36:00|7965.5|7962.7|7965.2|7962.4|7965.5|7962.7|7965.2|7962.4|5
1641555370000|2022-01-07 11:36:10|7965.4|7962.6|7965.4|7962.6|7965.9|7963.1|7965.2|7962.4|7
1641555380000|2022-01-07 11:36:20|7965.7|7962.9|7964.5|7961.7|7966|7963.2|7964.5|7961.7|9
1641555390000|2022-01-07 11:36:30|7964.2|7961.4|7965|7962.2|7965.2|7962.4|7964.2|7961.4|5
1641555400000|2022-01-07 11:36:40|7965.2|7962.4|7966.2|7963.4|7966.2|7963.4|7965|7962.2|8
1641555410000|2022-01-07 11:36:50|7966|7963.2|7965|7962.2|7966.2|7963.4|7965|7962.2|5
1641555420000|2022-01-07 11:37:00|7964.9|7962.1|7964.4|7961.6|7965.2|7962.4|7964.4|7961.6|9
1641555430000|2022-01-07 11:37:10|7964.6|7961.8|7963.2|7960.4|7964.9|7962.1|7963.2|7960.4|5
1641555440000|2022-01-07 11:37:20|7963.6|7960.8|7964|7961.2|7964.2|7961.4|7963.6|7960.8|5
1641555450000|2022-01-07 11:37:30|7964.2|7961.4|7964.2|7961.4|7964.5|7961.7|7964.2|7961.4|2
1641555470000|2022-01-07 11:37:50|7964|7961.2|7963.2|7960.4|7964|7961.2|7963|7960.2|9
1641555480000|2022-01-07 11:38:00|7962.9|7960.1|7961|7958.2|7962.9|7960.1|7961|7958.2|35
1641555490000|2022-01-07 11:38:10|7960.7|7957.9|7962.2|7959.4|7962.2|7959.4|7960.2|7957.4|32
1641555500000|2022-01-07 11:38:20|7962|7959.2|7961|7958.2|7962|7959.2|7960.2|7957.4|17
1641555510000|2022-01-07 11:38:30|7961.2|7958.4|7962.2|7959.4|7962.2|7959.4|7961.2|7958.4|21
1641555520000|2022-01-07 11:38:40|7962|7959.2|7961.2|7958.4|7962|7959.2|7960.2|7957.4|9
1641555530000|2022-01-07 11:38:50|||||||||2
1641555540000|2022-01-07 11:39:00|7962.2|7959.4|7961.2|7958.4|7962.2|7959.4|7961.2|7958.4|8
1641555550000|2022-01-07 11:39:10|7961|7958.2|7963.2|7960.4|7963.2|7960.4|7961|7958.2|17
1641555560000|2022-01-07 11:39:20|||||||||4
1641555570000|2022-01-07 11:39:30|7964.2|7961.4|7964.2|7961.4|7965.2|7962.4|7964.2|7961.4|14
1641555580000|2022-01-07 11:39:40|7963.9|7961.1|7964.2|7961.4|7964.2|7961.4|7963.2|7960.4|9
1641555600000|2022-01-07 11:40:00|7963.9|7961.1|7963.2|7960.4|7963.9|7961.1|7963.2|7960.4|3
1641555610000|2022-01-07 11:40:10|7963.4|7960.6|7963.2|7960.4|7964.2|7961.4|7963.2|7960.4|10
1641555620000|2022-01-07 11:40:20|7964.2|7961.4|7963.2|7960.4|7964.2|7961.4|7963.2|7960.4|3
1641555630000|2022-01-07 11:40:30|7962.2|7959.4|7962.2|7959.4|7962.5|7959.7|7962.2|7959.4|4
1641555650000|2022-01-07 11:40:50|7962.9|7960.1|7962.7|7959.9|7963|7960.2|7962.2|7959.4|14
1641555660000|2022-01-07 11:41:00|7962.2|7959.4|7962.4|7959.6|7963.2|7960.4|7961.7|7958.9|17
1641555670000|2022-01-07 11:41:10|7963.2|7960.4|7961.2|7958.4|7963.2|7960.4|7961.2|7958.4|14
1641555680000|2022-01-07 11:41:20|7960.5|7957.7|7961.2|7958.4|7961.2|7958.4|7960.2|7957.4|4
1641555690000|2022-01-07 11:41:30|7961.4|7958.6|7961.4|7958.6|7963.2|7960.4|7961.2|7958.4|11
1641555700000|2022-01-07 11:41:40|7962.2|7959.4|7961.2|7958.4|7962.2|7959.4|7961.2|7958.4|2
1641555710000|2022-01-07 11:41:50|||||||||2
1641555720000|2022-01-07 11:42:00|7960.2|7957.4|7960.2|7957.4|7961.2|7958.4|7960.2|7957.4|20
1641555730000|2022-01-07 11:42:10|7960|7957.2|7954.9|7952.1|7960.2|7957.4|7951.2|7948.4|1276
1641555740000|2022-01-07 11:42:20|7954.5|7951.7|7953.5|7950.7|7954.5|7951.7|7953.2|7950.4|37
1641555750000|2022-01-07 11:42:30|7952.9|7950.1|7952.7|7949.9|7953.2|7950.4|7951.5|7948.7|40
1641555760000|2022-01-07 11:42:40|7952.4|7949.6|7953.2|7950.4|7953.5|7950.7|7951.5|7948.7|26
1641555770000|2022-01-07 11:42:50|7954.5|7951.7|7952.5|7949.7|7955.2|7952.4|7951.2|7948.4|150
1641555780000|2022-01-07 11:43:00|7952.2|7949.4|7954.5|7951.7|7954.9|7952.1|7951.9|7949.1|36
1641555790000|2022-01-07 11:43:10|7953.9|7951.1|7954|7951.2|7954.9|7952.1|7953.5|7950.7|27
1641555800000|2022-01-07 11:43:20|7954.5|7951.7|7952|7949.2|7954.5|7951.7|7951.5|7948.7|44
1641555810000|2022-01-07 11:43:30|7952.2|7949.4|7953.9|7951.1|7953.9|7951.1|7951.9|7949.1|21
1641555820000|2022-01-07 11:43:40|7953.5|7950.7|7954.9|7952.1|7955.2|7952.4|7953|7950.2|30
1641555830000|2022-01-07 11:43:50|7955.2|7952.4|7955.5|7952.7|7956.5|7953.7|7955.2|7952.4|21
1641555840000|2022-01-07 11:44:00|7955.9|7953.1|7959|7956.2|7959.2|7956.4|7955.9|7953.1|37
1641555850000|2022-01-07 11:44:10|7959.2|7956.4|7955.5|7952.7|7959.2|7956.4|7955.5|7952.7|26
1641555860000|2022-01-07 11:44:20|7955.2|7952.4|7955.9|7953.1|7955.9|7953.1|7955.2|7952.4|11
1641555870000|2022-01-07 11:44:30|7955.5|7952.7|7955.9|7953.1|7955.9|7953.1|7955.5|7952.7|7
1641555880000|2022-01-07 11:44:40|7955.5|7952.7|7956.9|7954.1|7957|7954.2|7953.9|7951.1|20
1641555890000|2022-01-07 11:44:50|7956.5|7953.7|7957.2|7954.4|7957.2|7954.4|7956.2|7953.4|6
1641555900000|2022-01-07 11:45:00|7957.5|7954.7|7957.9|7955.1|7958.9|7956.1|7957.5|7954.7|14
1641555910000|2022-01-07 11:45:10|7958.2|7955.4|7957.9|7955.1|7959.5|7956.7|7957.9|7955.1|35
1641555920000|2022-01-07 11:45:20|7957.5|7954.7|7957.2|7954.4|7957.5|7954.7|7956.9|7954.1|10
1641555930000|2022-01-07 11:45:30|7957.5|7954.7|7956.9|7954.1|7957.5|7954.7|7956.9|7954.1|19
1641555940000|2022-01-07 11:45:40|7957.2|7954.4|7958.9|7956.1|7959.5|7956.7|7957|7954.2|12
1641555950000|2022-01-07 11:45:50|7959.2|7956.4|7958.5|7955.7|7959.9|7957.1|7958.5|7955.7|10
1641555960000|2022-01-07 11:46:00|7958.9|7956.1|7959.5|7956.7|7959.5|7956.7|7957.9|7955.1|14
1641555970000|2022-01-07 11:46:10|7959.2|7956.4|7958.9|7956.1|7959.5|7956.7|7958.5|7955.7|2
1641555980000|2022-01-07 11:46:20|7959|7956.2|7959|7956.2|7959.2|7956.4|7958.9|7956.1|5
1641555990000|2022-01-07 11:46:30|7958.9|7956.1|7958.9|7956.1|7959.4|7956.6|7958.5|7955.7|13
1641556000000|2022-01-07 11:46:40|7958.5|7955.7|7956.5|7953.7|7958.5|7955.7|7954.9|7952.1|24
1641556010000|2022-01-07 11:46:50|7957|7954.2|7957.4|7954.6|7957.9|7955.1|7956.9|7954.1|7
1641556020000|2022-01-07 11:47:00|7957|7954.2|7954.9|7952.1|7957.2|7954.4|7953.5|7950.7|16
1641556030000|2022-01-07 11:47:10|7955.2|7952.4|7954.9|7952.1|7955.5|7952.7|7954.5|7951.7|21
1641556040000|2022-01-07 11:47:20|7955|7952.2|7955.2|7952.4|7955.2|7952.4|7955|7952.2|3
1641556050000|2022-01-07 11:47:30|7955.5|7952.7|7953.9|7951.1|7955.9|7953.1|7953.5|7950.7|4
1641556060000|2022-01-07 11:47:40|7954|7951.2|7954.9|7952.1|7954.9|7952.1|7954|7951.2|19
1641556070000|2022-01-07 11:47:50|7955.2|7952.4|7954.9|7952.1|7955.5|7952.7|7954.9|7952.1|7
1641556080000|2022-01-07 11:48:00|7955|7952.2|7952.5|7949.7|7955|7952.2|7952.2|7949.4|38
1641556090000|2022-01-07 11:48:10|7952.2|7949.4|7951.2|7948.4|7952.5|7949.7|7950.9|7948.1|50
1641556100000|2022-01-07 11:48:20|7951|7948.2|7950.5|7947.7|7951.2|7948.4|7950.2|7947.4|8
1641556110000|2022-01-07 11:48:30|7950.2|7947.4|7950.9|7948.1|7951.2|7948.4|7950|7947.2|32
1641556120000|2022-01-07 11:48:40|7950.4|7947.6|7950.2|7947.4|7950.5|7947.7|7949.9|7947.1|15
1641556130000|2022-01-07 11:48:50|7950.5|7947.7|7951.9|7949.1|7952.5|7949.7|7950.5|7947.7|17
1641556140000|2022-01-07 11:49:00|7952|7949.2|7950.9|7948.1|7952.5|7949.7|7950.9|7948.1|14
1641556150000|2022-01-07 11:49:10|7951.2|7948.4|7952.4|7949.6|7952.9|7950.1|7950.9|7948.1|20
1641556160000|2022-01-07 11:49:20|7952.2|7949.4|7950.9|7948.1|7952.2|7949.4|7950|7947.2|6
1641556170000|2022-01-07 11:49:30|7951.9|7949.1|7952|7949.2|7952.9|7950.1|7951.9|7949.1|5
1641556180000|2022-01-07 11:49:40|7952.5|7949.7|7951.9|7949.1|7952.5|7949.7|7951.9|7949.1|1
1641556190000|2022-01-07 11:49:50|7951.8|7949|7951.8|7949|7952.3|7949.5|7951.8|7949|7
1641556200000|2022-01-07 11:50:00|7951.7|7948.9|7952.8|7950|7953|7950.2|7951.3|7948.5|13
1641556210000|2022-01-07 11:50:10|7953|7950.2|7952.8|7950|7953.5|7950.7|7952.8|7950|4
1641556220000|2022-01-07 11:50:20|7953|7950.2|7952.8|7950|7953|7950.2|7952.8|7950|3
1641556230000|2022-01-07 11:50:30|7952.5|7949.7|7951.8|7949|7952.5|7949.7|7951.8|7949|6
1641556240000|2022-01-07 11:50:40|7952.2|7949.4|7950.8|7948|7952.3|7949.5|7950.8|7948|7
1641556250000|2022-01-07 11:50:50|7950.2|7947.4|7948.3|7945.5|7950.8|7948|7948.3|7945.5|56
1641556260000|2022-01-07 11:51:00|7948.8|7946|7948.8|7946|7948.8|7946|7947.8|7945|11
1641556270000|2022-01-07 11:51:10|7949.2|7946.4|7949.5|7946.7|7949.8|7947|7947.8|7945|89
1641556280000|2022-01-07 11:51:20|7949.8|7947|7949.8|7947|7950.2|7947.4|7948.5|7945.7|21
1641556290000|2022-01-07 11:51:30|7950.2|7947.4|7950.8|7948|7950.8|7948|7950.2|7947.4|9
1641556300000|2022-01-07 11:51:40|7950.7|7947.9|7949.8|7947|7950.7|7947.9|7949.8|7947|1
1641556310000|2022-01-07 11:51:50|7950|7947.2|7949.7|7946.9|7951.2|7948.4|7949.7|7946.9|30
1641556320000|2022-01-07 11:52:00|7948.8|7946|7950.7|7947.9|7950.8|7948|7948.8|7946|6
1641556330000|2022-01-07 11:52:10|7950.8|7948|7950.7|7947.9|7950.8|7948|7950.7|7947.9|3
1641556340000|2022-01-07 11:52:20|7950.5|7947.7|7950.8|7948|7950.8|7948|7950.2|7947.4|4
1641556350000|2022-01-07 11:52:30|7951|7948.2|7950.8|7948|7951.8|7949|7950.8|7948|26
1641556360000|2022-01-07 11:52:40|7951|7948.2|7951.8|7949|7951.8|7949|7951|7948.2|2
1641556370000|2022-01-07 11:52:50|7952.5|7949.7|7953.8|7951|7953.8|7951|7952.5|7949.7|44
1641556380000|2022-01-07 11:53:00|7953.7|7950.9|7954.8|7952|7954.8|7952|7953.3|7950.5|21
1641556390000|2022-01-07 11:53:10|7955|7952.2|7954.8|7952|7955.8|7953|7954.8|7952|41
1641556400000|2022-01-07 11:53:20|7955.2|7952.4|7956.8|7954|7956.8|7954|7955.2|7952.4|13
1641556410000|2022-01-07 11:53:30|7956.3|7953.5|7957.8|7955|7957.8|7955|7956.3|7953.5|6
1641556420000|2022-01-07 11:53:40|7958.5|7955.7|7957.8|7955|7958.8|7956|7957.5|7954.7|19
1641556430000|2022-01-07 11:53:50|7957|7954.2|7959.8|7957|7959.8|7957|7957|7954.2|40
1641556440000|2022-01-07 11:54:00|7959.2|7956.4|7956.8|7954|7959.5|7956.7|7956.8|7954|32
1641556450000|2022-01-07 11:54:10|7957|7954.2|7956.8|7954|7957.8|7955|7956.5|7953.7|14
1641556460000|2022-01-07 11:54:20|7956.5|7953.7|7956.8|7954|7956.8|7954|7955.8|7953|10
1641556470000|2022-01-07 11:54:30|7956.2|7953.4|7955.8|7953|7956.2|7953.4|7955.8|7953|6
1641556480000|2022-01-07 11:54:40|7956.8|7954|7955.8|7953|7956.8|7954|7955.8|7953|4
1641556490000|2022-01-07 11:54:50|||||||||4
1641556500000|2022-01-07 11:55:00|7954.8|7952|7953.8|7951|7955.3|7952.5|7953.8|7951|7
1641556510000|2022-01-07 11:55:10|7954|7951.2|7955.5|7952.7|7955.8|7953|7954|7951.2|21
1641556520000|2022-01-07 11:55:20|7955.3|7952.5|7956.3|7953.5|7956.8|7954|7955.2|7952.4|6
1641556530000|2022-01-07 11:55:30|7956.8|7954|7956.5|7953.7|7956.8|7954|7956.3|7953.5|1
1641556540000|2022-01-07 11:55:40|7956.8|7954|7956.8|7954|7956.8|7954|7956.3|7953.5|2
1641556550000|2022-01-07 11:55:50|7956.5|7953.7|7956.8|7954|7956.8|7954|7955.8|7953|12
1641556560000|2022-01-07 11:56:00|7956.7|7953.9|7955.8|7953|7956.7|7953.9|7955.5|7952.7|2
1641556570000|2022-01-07 11:56:10|7956|7953.2|7954.8|7952|7956.5|7953.7|7954.8|7952|8
1641556580000|2022-01-07 11:56:20|7954.7|7951.9|7953.8|7951|7954.7|7951.9|7952.8|7950|21
1641556590000|2022-01-07 11:56:30|||||||||7
1641556600000|2022-01-07 11:56:40|7954|7951.2|7955.8|7953|7956.3|7953.5|7954|7951.2|5
1641556610000|2022-01-07 11:56:50|7954.8|7952|7955.8|7953|7956.8|7954|7954.8|7952|40
1641556620000|2022-01-07 11:57:00|7956.8|7954|7956.5|7953.7|7957.8|7955|7956|7953.2|6
1641556630000|2022-01-07 11:57:10|7956.8|7954|7956.8|7954|7956.8|7954|7955.5|7952.7|6
1641556640000|2022-01-07 11:57:20|7955.8|7953|7956|7953.2|7956|7953.2|7955.8|7953|5
1641556650000|2022-01-07 11:57:30|7956.2|7953.4|7955.8|7953|7956.8|7954|7955.7|7952.9|12
1641556660000|2022-01-07 11:57:40|7954.8|7952|7954.8|7952|7955.2|7952.4|7954.8|7952|7
1641556670000|2022-01-07 11:57:50|7954.7|7951.9|7954.8|7952|7955.8|7953|7954.7|7951.9|12
1641556680000|2022-01-07 11:58:00|7955|7952.2|7954.8|7952|7955.3|7952.5|7953.8|7951|15
1641556690000|2022-01-07 11:58:10|7955.2|7952.4|7954.8|7952|7955.5|7952.7|7954|7951.2|3
1641556700000|2022-01-07 11:58:20|7955.8|7953|7955.8|7953|7955.8|7953|7955.8|7953|14
1641556710000|2022-01-07 11:58:30|7955.3|7952.5|7954.8|7952|7955.3|7952.5|7954.3|7951.5|3
1641556720000|2022-01-07 11:58:40|7953.8|7951|7953.3|7950.5|7953.8|7951|7953.2|7950.4|7
1641556730000|2022-01-07 11:58:50|7953.5|7950.7|7952.3|7949.5|7953.8|7951|7952.3|7949.5|10
1641556740000|2022-01-07 11:59:00|7952.5|7949.7|7951.8|7949|7953.8|7951|7951.7|7948.9|45
1641556750000|2022-01-07 11:59:10|7952.2|7949.4|7954.8|7952|7955.8|7953|7952.2|7949.4|51
1641556760000|2022-01-07 11:59:20|7955.8|7953|7954.8|7952|7955.8|7953|7953.8|7951|10
1641556770000|2022-01-07 11:59:30|7954.7|7951.9|7954.8|7952|7954.8|7952|7953.8|7951|5
1641556780000|2022-01-07 11:59:40|7954.2|7951.4|7954.7|7951.9|7954.8|7952|7954.2|7951.4|16
1641556790000|2022-01-07 11:59:50|7954|7951.2|7950.8|7948|7954.2|7951.4|7950.8|7948|36
1641556800000|2022-01-07 12:00:00|7951.2|7948.4|7952.8|7950|7954.8|7952|7951.2|7948.4|16
1641556810000|2022-01-07 12:00:10|7952.7|7949.9|7953.8|7951|7953.8|7951|7951.8|7949|4
1641556820000|2022-01-07 12:00:20|7954.2|7951.4|7954.8|7952|7955.8|7953|7954.2|7951.4|11
1641556830000|2022-01-07 12:00:30|7955.2|7952.4|7955.2|7952.4|7955.2|7952.4|7954.8|7952|1
1641556840000|2022-01-07 12:00:40|7954.8|7952|7954.8|7952|7954.8|7952|7953.8|7951|8
1641556850000|2022-01-07 12:00:50|7955.7|7952.9|7956.8|7954|7957.2|7954.4|7955.7|7952.9|27
1641556860000|2022-01-07 12:01:00|7957.8|7955|7958.3|7955.5|7958.8|7956|7957.8|7955|20
1641556870000|2022-01-07 12:01:10|7958.5|7955.7|7958.8|7956|7959.8|7957|7958.5|7955.7|45
1641556880000|2022-01-07 12:01:20|7958.5|7955.7|7957.8|7955|7958.5|7955.7|7957.5|7954.7|16
1641556890000|2022-01-07 12:01:30|7957.3|7954.5|7957.8|7955|7957.8|7955|7957.3|7954.5|1
1641556900000|2022-01-07 12:01:40|7958|7955.2|7958.8|7956|7958.8|7956|7957.8|7955|8
1641556910000|2022-01-07 12:01:50|7958.7|7955.9|7959.8|7957|7959.8|7957|7957.8|7955|6
1641556920000|2022-01-07 12:02:00|7960.5|7957.7|7959.8|7957|7960.7|7957.9|7959.8|7957|18
1641556930000|2022-01-07 12:02:10|7960|7957.2|7965.2|7962.4|7965.2|7962.4|7959.8|7957|114
1641556940000|2022-01-07 12:02:20|7965|7962.2|7965.5|7962.7|7966.5|7963.7|7964.5|7961.7|28
1641556950000|2022-01-07 12:02:30|7964.8|7962|7964.5|7961.7|7966.2|7963.4|7964.5|7961.7|38
1641556960000|2022-01-07 12:02:40|7964.7|7961.9|7963.5|7960.7|7965.5|7962.7|7963.5|7960.7|30
1641556970000|2022-01-07 12:02:50|7963.7|7960.9|7964|7961.2|7965.3|7962.5|7963.5|7960.7|22
1641556980000|2022-01-07 12:03:00|7963.8|7961|7961.8|7959|7963.8|7961|7961.2|7958.4|27
1641556990000|2022-01-07 12:03:10|7962.5|7959.7|7962|7959.2|7962.5|7959.7|7961.8|7959|10
1641557000000|2022-01-07 12:03:20|7962.2|7959.4|7962.2|7959.4|7962.8|7960|7962|7959.2|1
1641557010000|2022-01-07 12:03:30|7962.5|7959.7|7961.8|7959|7962.5|7959.7|7961.5|7958.7|10
1641557020000|2022-01-07 12:03:40|7962.2|7959.4|7961.8|7959|7962.8|7960|7961.8|7959|6
1641557030000|2022-01-07 12:03:50|7961.2|7958.4|7960.5|7957.7|7961.5|7958.7|7959.8|7957|18
1641557040000|2022-01-07 12:04:00|7959.8|7957|7959.8|7957|7960.2|7957.4|7958.8|7956|11
1641557050000|2022-01-07 12:04:10|7960|7957.2|7959.5|7956.7|7960.8|7958|7959|7956.2|25
1641557060000|2022-01-07 12:04:20|7959.2|7956.4|7959.8|7957|7959.8|7957|7958.8|7956|3
1641557070000|2022-01-07 12:04:30|7959.5|7956.7|7960.8|7958|7960.8|7958|7959.5|7956.7|2
1641557080000|2022-01-07 12:04:40|7961.2|7958.4|7962.2|7959.4|7962.8|7960|7961.2|7958.4|10
1641557090000|2022-01-07 12:04:50|7962|7959.2|7961.8|7959|7962|7959.2|7961.5|7958.7|2
1641557100000|2022-01-07 12:05:00|7961.7|7958.9|7962.5|7959.7|7962.8|7960|7961|7958.2|13
1641557110000|2022-01-07 12:05:10|7962.2|7959.4|7961.8|7959|7962.5|7959.7|7961.8|7959|3
1641557120000|2022-01-07 12:05:20|7961.5|7958.7|7959.8|7957|7961.5|7958.7|7959.8|7957|14
1641557130000|2022-01-07 12:05:30|7959.5|7956.7|7958.8|7956|7959.8|7957|7958.8|7956|19
1641557140000|2022-01-07 12:05:40|7958|7955.2|7957.8|7955|7958|7955.2|7957.5|7954.7|3
1641557150000|2022-01-07 12:05:50|7958.2|7955.4|7958.8|7956|7958.8|7956|7958|7955.2|7
1641557160000|2022-01-07 12:06:00|7959|7956.2|7959.8|7957|7959.8|7957|7958.8|7956|12
1641557170000|2022-01-07 12:06:10|7958.8|7956|7959.8|7957|7959.8|7957|7958.8|7956|6
1641557180000|2022-01-07 12:06:20|7959.2|7956.4|7959.8|7957|7959.8|7957|7959.2|7956.4|3
1641557190000|2022-01-07 12:06:30|7960|7957.2|7959.8|7957|7960|7957.2|7959.8|7957|2
1641557200000|2022-01-07 12:06:40|7959.5|7956.7|7959.8|7957|7959.8|7957|7959.5|7956.7|1
1641557210000|2022-01-07 12:06:50|7958.8|7956|7959.8|7957|7960.8|7958|7958.8|7956|18
1641557220000|2022-01-07 12:07:00|7960.5|7957.7|7960.8|7958|7960.8|7958|7959.8|7957|7
1641557230000|2022-01-07 12:07:10|||||||||1
1641557240000|2022-01-07 12:07:20|7960.5|7957.7|7959.5|7956.7|7960.5|7957.7|7958.8|7956|44
1641557250000|2022-01-07 12:07:30|7958.5|7955.7|7959.2|7956.4|7960.2|7957.4|7958.5|7955.7|12
1641557260000|2022-01-07 12:07:40|7959|7956.2|7958.5|7955.7|7959.5|7956.7|7956.7|7953.9|17
1641557270000|2022-01-07 12:07:50|7959|7956.2|7959|7956.2|7959.2|7956.4|7959|7956.2|4
1641557280000|2022-01-07 12:08:00|7958.8|7956|7957.2|7954.4|7958.8|7956|7957.2|7954.4|4
1641557290000|2022-01-07 12:08:10|7957|7954.2|7956.5|7953.7|7957.2|7954.4|7956.2|7953.4|2
1641557300000|2022-01-07 12:08:20|7957|7954.2|7957.2|7954.4|7957.2|7954.4|7956.2|7953.4|4
1641557310000|2022-01-07 12:08:30|7957|7954.2|7957.2|7954.4|7957.2|7954.4|7957|7954.2|3
1641557320000|2022-01-07 12:08:40|7957|7954.2|7958|7955.2|7958.2|7955.4|7957|7954.2|2
1641557330000|2022-01-07 12:08:50|7958.2|7955.4|7957.2|7954.4|7958.2|7955.4|7957.2|7954.4|1
1641557340000|2022-01-07 12:09:00|7957.5|7954.7|7958.5|7955.7|7958.5|7955.7|7957|7954.2|11
1641557350000|2022-01-07 12:09:10|7958.3|7955.5|7957.5|7954.7|7958.3|7955.5|7957.5|7954.7|6
1641557360000|2022-01-07 12:09:20|7956.5|7953.7|7958.5|7955.7|7958.5|7955.7|7956.5|7953.7|13
1641557370000|2022-01-07 12:09:30|7959.2|7956.4|7960.2|7957.4|7960.5|7957.7|7958.5|7955.7|7
1641557380000|2022-01-07 12:09:40|7960|7957.2|7960.5|7957.7|7960.5|7957.7|7960|7957.2|4
1641557390000|2022-01-07 12:09:50|7960.2|7957.4|7963.8|7961|7963.8|7961|7960.2|7957.4|69
1641557400000|2022-01-07 12:10:00|7964.2|7961.4|7962.5|7959.7|7964.2|7961.4|7962.2|7959.4|8
1641557410000|2022-01-07 12:10:10|7962.2|7959.4|7961.5|7958.7|7962.5|7959.7|7961.5|7958.7|2
1641557420000|2022-01-07 12:10:20|7961.2|7958.4|7960.5|7957.7|7961.5|7958.7|7960.2|7957.4|15
1641557430000|2022-01-07 12:10:30|7960.7|7957.9|7961.2|7958.4|7961.5|7958.7|7960.7|7957.9|4
1641557440000|2022-01-07 12:10:40|7961.7|7958.9|7961.5|7958.7|7962.5|7959.7|7961.5|7958.7|14
1641557450000|2022-01-07 12:10:50|7961.7|7958.9|7962.5|7959.7|7962.5|7959.7|7961.7|7958.9|1
1641557460000|2022-01-07 12:11:00|7962.7|7959.9|7963.2|7960.4|7963.5|7960.7|7962.5|7959.7|7
1641557470000|2022-01-07 12:11:10|7962.5|7959.7|7960.5|7957.7|7963|7960.2|7960.5|7957.7|12
1641557480000|2022-01-07 12:11:20|7960.7|7957.9|7961|7958.2|7961.2|7958.4|7960.7|7957.9|2
1641557490000|2022-01-07 12:11:30|7960.5|7957.7|7962.5|7959.7|7962.5|7959.7|7960.5|7957.7|5
1641557500000|2022-01-07 12:11:40|7962|7959.2|7961.5|7958.7|7962|7959.2|7961.5|7958.7|9
1641557510000|2022-01-07 12:11:50|7961.2|7958.4|7962.2|7959.4|7962.5|7959.7|7961.2|7958.4|3
1641557520000|2022-01-07 12:12:00|7963.2|7960.4|7964.2|7961.4|7964.5|7961.7|7963.2|7960.4|5
1641557530000|2022-01-07 12:12:10|7963.8|7961|7963.2|7960.4|7964|7961.2|7962.5|7959.7|18
1641557540000|2022-01-07 12:12:20|7963.5|7960.7|7963.2|7960.4|7963.5|7960.7|7963|7960.2|1
1641557550000|2022-01-07 12:12:30|7963|7960.2|7963.2|7960.4|7963.2|7960.4|7963|7960.2|0
1641557560000|2022-01-07 12:12:40|7963.5|7960.7|7966.2|7963.4|7966.5|7963.7|7963.2|7960.4|86
1641557570000|2022-01-07 12:12:50|7965.5|7962.7|7965.2|7962.4|7965.7|7962.9|7965.2|7962.4|10
1641557580000|2022-01-07 12:13:00|7965.5|7962.7|7966.5|7963.7|7966.5|7963.7|7965|7962.2|18
1641557590000|2022-01-07 12:13:10|||||||||1
1641557600000|2022-01-07 12:13:20|7967|7964.2|7967|7964.2|7967.2|7964.4|7966.5|7963.7|83
1641557610000|2022-01-07 12:13:30|7966.8|7964|7964.8|7962|7966.8|7964|7963.7|7960.9|51
1641557620000|2022-01-07 12:13:40|7965.5|7962.7|7965.1|7962.3|7966.5|7963.7|7965.1|7962.3|18
1641557630000|2022-01-07 12:13:50|7965.3|7962.5|7967.5|7964.7|7967.6|7964.8|7965.3|7962.5|23
1641557640000|2022-01-07 12:14:00|7966.8|7964|7965.1|7962.3|7966.8|7964|7963.8|7961|62
1641557650000|2022-01-07 12:14:10|7965.6|7962.8|7968.8|7966|7969.8|7967|7965.1|7962.3|61
1641557660000|2022-01-07 12:14:20|7969.5|7966.7|7968.8|7966|7969.5|7966.7|7968.8|7966|12
1641557670000|2022-01-07 12:14:30|7969.5|7966.7|7969.8|7967|7969.8|7967|7969|7966.2|11
1641557680000|2022-01-07 12:14:40|7970.8|7968|7969.8|7967|7970.8|7968|7969.5|7966.7|17
1641557690000|2022-01-07 12:14:50|7969.5|7966.7|7970.8|7968|7970.8|7968|7969|7966.2|14
1641557700000|2022-01-07 12:15:00|7970.6|7967.8|7970.6|7967.8|7970.8|7968|7969.8|7967|38
1641557710000|2022-01-07 12:15:10|7970.5|7967.7|7979.5|7976.7|7980.5|7977.7|7970.3|7967.5|173
1641557720000|2022-01-07 12:15:20|7979.7|7976.9|7976.2|7973.4|7979.7|7976.9|7976.2|7973.4|73
1641557730000|2022-01-07 12:15:30|7975.5|7972.7|7974.2|7971.4|7975.5|7972.7|7972.5|7969.7|132
1641557740000|2022-01-07 12:15:40|7974|7971.2|7974.5|7971.7|7974.8|7972|7973.1|7970.3|131
1641557750000|2022-01-07 12:15:50|7974.2|7971.4|7975.5|7972.7|7975.7|7972.9|7974.2|7971.4|11
1641557760000|2022-01-07 12:16:00|7975.7|7972.9|7977.8|7975|7978.2|7975.4|7975.5|7972.7|41
1641557770000|2022-01-07 12:16:10|7978.2|7975.4|7978.2|7975.4|7978.8|7976|7978|7975.2|25
1641557780000|2022-01-07 12:16:20|7978.5|7975.7|7977|7974.2|7978.5|7975.7|7976.8|7974|33
1641557790000|2022-01-07 12:16:30|7977.2|7974.4|7977.2|7974.4|7977.2|7974.4|7976.8|7974|6
1641557800000|2022-01-07 12:16:40|7977|7974.2|7976.2|7973.4|7977.2|7974.4|7976.2|7973.4|4
1641557810000|2022-01-07 12:16:50|7976.5|7973.7|7974.3|7971.5|7976.5|7973.7|7974.1|7971.3|39
1641557820000|2022-01-07 12:17:00|7974.1|7971.3|7976.5|7973.7|7976.5|7973.7|7973.8|7971|14
1641557830000|2022-01-07 12:17:10|7976.2|7973.4|7976.5|7973.7|7977|7974.2|7975.2|7972.4|22
1641557840000|2022-01-07 12:17:20|7976.8|7974|7976.5|7973.7|7976.8|7974|7976.5|7973.7|4
1641557850000|2022-01-07 12:17:30|7976.8|7974|7977.2|7974.4|7977.2|7974.4|7976.8|7974|3
1641557860000|2022-01-07 12:17:40|7977.5|7974.7|7977.2|7974.4|7977.5|7974.7|7977.2|7974.4|0
1641557870000|2022-01-07 12:17:50|7977.5|7974.7|7977.3|7974.5|7977.5|7974.7|7977.2|7974.4|7
1641557880000|2022-01-07 12:18:00|7978.2|7975.4|7974.5|7971.7|7978.2|7975.4|7974.5|7971.7|18
1641557890000|2022-01-07 12:18:10|7974.2|7971.4|7973.2|7970.4|7974.2|7971.4|7973|7970.2|8
1641557900000|2022-01-07 12:18:20|7972.8|7970|7972.2|7969.4|7973.5|7970.7|7972.2|7969.4|27
1641557910000|2022-01-07 12:18:30|7972.5|7969.7|7972.5|7969.7|7973.2|7970.4|7972|7969.2|20
1641557920000|2022-01-07 12:18:40|7972.2|7969.4|7971|7968.2|7972.5|7969.7|7971|7968.2|16
1641557930000|2022-01-07 12:18:50|7971.2|7968.4|7971|7968.2|7971.5|7968.7|7970.5|7967.7|17
1641557940000|2022-01-07 12:19:00|7971.5|7968.7|7970.5|7967.7|7971.5|7968.7|7970.5|7967.7|4
1641557950000|2022-01-07 12:19:10|7971|7968.2|7970.8|7968|7971|7968.2|7970.5|7967.7|17
1641557960000|2022-01-07 12:19:20|7971.2|7968.4|7968.2|7965.4|7971.2|7968.4|7967.5|7964.7|62
1641557970000|2022-01-07 12:19:30|7968.5|7965.7|7969|7966.2|7969.2|7966.4|7968.2|7965.4|9
1641557980000|2022-01-07 12:19:40|7969.5|7966.7|7969.2|7966.4|7969.5|7966.7|7968.2|7965.4|10
1641557990000|2022-01-07 12:19:50|7969|7966.2|7967.5|7964.7|7969.2|7966.4|7967.2|7964.4|17
1641558000000|2022-01-07 12:20:00|7967.2|7964.4|7969.2|7966.4|7969.7|7966.9|7965.2|7962.4|69
1641558010000|2022-01-07 12:20:10|||||||||4
1641558020000|2022-01-07 12:20:20|7968.8|7966|7969.2|7966.4|7970.2|7967.4|7968.2|7965.4|17
1641558030000|2022-01-07 12:20:30|7969|7966.2|7968.2|7965.4|7969.2|7966.4|7968.2|7965.4|8
1641558040000|2022-01-07 12:20:40|7969.2|7966.4|7964.5|7961.7|7969.2|7966.4|7964.2|7961.4|56
1641558050000|2022-01-07 12:20:50|7964.8|7962|7966.2|7963.4|7967.2|7964.4|7964.8|7962|21
1641558060000|2022-01-07 12:21:00|7966.5|7963.7|7965.5|7962.7|7967.2|7964.4|7965.2|7962.4|32
1641558070000|2022-01-07 12:21:10|7965.2|7962.4|7966.2|7963.4|7966.5|7963.7|7964.5|7961.7|56
1641558080000|2022-01-07 12:21:20|7966.5|7963.7|7968.2|7965.4|7968.5|7965.7|7966.2|7963.4|18
1641558090000|2022-01-07 12:21:30|7968.5|7965.7|7968.5|7965.7|7969.2|7966.4|7967.2|7964.4|22
1641558100000|2022-01-07 12:21:40|7968.7|7965.9|7967.5|7964.7|7968.7|7965.9|7966.5|7963.7|34
1641558110000|2022-01-07 12:21:50|7968.2|7965.4|7966.5|7963.7|7968.2|7965.4|7966.5|7963.7|28
1641558120000|2022-01-07 12:22:00|7966.8|7964|7966.5|7963.7|7967.5|7964.7|7966.5|7963.7|3
1641558130000|2022-01-07 12:22:10|7965.8|7963|7966.5|7963.7|7966.5|7963.7|7965.5|7962.7|11
1641558140000|2022-01-07 12:22:20|7966.7|7963.9|7973.2|7970.4|7973.2|7970.4|7966.7|7963.9|55
1641558150000|2022-01-07 12:22:30|7973.5|7970.7|7973.5|7970.7|7974.2|7971.4|7973.2|7970.4|13
1641558160000|2022-01-07 12:22:40|7974|7971.2|7973.2|7970.4|7974.5|7971.7|7972.8|7970|15
1641558170000|2022-01-07 12:22:50|7973.5|7970.7|7973.5|7970.7|7973.5|7970.7|7973.2|7970.4|0
1641558180000|2022-01-07 12:23:00|7973.8|7971|7971.2|7968.4|7974|7971.2|7971.2|7968.4|22
1641558190000|2022-01-07 12:23:10|7971.5|7968.7|7972.2|7969.4|7972.2|7969.4|7971.5|7968.7|6
1641558200000|2022-01-07 12:23:20|7971.5|7968.7|7972.5|7969.7|7973.2|7970.4|7971.5|7968.7|21
1641558210000|2022-01-07 12:23:30|7972.2|7969.4|7972.2|7969.4|7972.5|7969.7|7971.2|7968.4|3
1641558220000|2022-01-07 12:23:40|7971.8|7969|7972.2|7969.4|7972.8|7970|7971.5|7968.7|13
1641558230000|2022-01-07 12:23:50|7971.2|7968.4|7971|7968.2|7972.2|7969.4|7971|7968.2|27
1641558240000|2022-01-07 12:24:00|7970.8|7968|7970.5|7967.7|7970.8|7968|7970.2|7967.4|8
1641558250000|2022-01-07 12:24:10|7971.2|7968.4|7971.2|7968.4|7972.2|7969.4|7970.8|7968|10
1641558260000|2022-01-07 12:24:20|7970.5|7967.7|7971.2|7968.4|7971.3|7968.5|7970.2|7967.4|6
1641558270000|2022-01-07 12:24:30|7971.5|7968.7|7972|7969.2|7972.2|7969.4|7971.2|7968.4|6
1641558280000|2022-01-07 12:24:40|7971.3|7968.5|7971.2|7968.4|7972.2|7969.4|7971.2|7968.4|3
1641558290000|2022-01-07 12:24:50|7971.3|7968.5|7971.2|7968.4|7972.2|7969.4|7971.2|7968.4|5
1641558300000|2022-01-07 12:25:00|7971.3|7968.5|7971.2|7968.4|7974.2|7971.4|7971.2|7968.4|44
1641558310000|2022-01-07 12:25:10|7971.5|7968.7|7971.2|7968.4|7971.8|7969|7971.2|7968.4|9
1641558320000|2022-01-07 12:25:20|7971.3|7968.5|7970.2|7967.4|7971.3|7968.5|7970.2|7967.4|12
1641558330000|2022-01-07 12:25:30|||||||||1
1641558340000|2022-01-07 12:25:40|7969.5|7966.7|7969.2|7966.4|7970|7967.2|7969.2|7966.4|12
1641558350000|2022-01-07 12:25:50|7969.5|7966.7|7970.2|7967.4|7971.2|7968.4|7969.2|7966.4|7
1641558360000|2022-01-07 12:26:00|7970|7967.2|7969.2|7966.4|7970.5|7967.7|7969.2|7966.4|6
1641558370000|2022-01-07 12:26:10|7968.8|7966|7966.2|7963.4|7969|7966.2|7966.2|7963.4|15
1641558380000|2022-01-07 12:26:20|7966.8|7964|7967.5|7964.7|7968.5|7965.7|7966.2|7963.4|8
1641558390000|2022-01-07 12:26:30|7967.2|7964.4|7967.2|7964.4|7968.2|7965.4|7967.2|7964.4|3
1641558400000|2022-01-07 12:26:40|7967.5|7964.7|7967.2|7964.4|7967.5|7964.7|7967.2|7964.4|1
1641558410000|2022-01-07 12:26:50|7967.5|7964.7|7966.1|7963.3|7967.5|7964.7|7966.1|7963.3|3
1641558420000|2022-01-07 12:27:00|7966.3|7963.5|7965.5|7962.7|7967.1|7964.3|7965.1|7962.3|8
1641558430000|2022-01-07 12:27:10|7965.1|7962.3|7966.5|7963.7|7967.1|7964.3|7965.1|7962.3|19
1641558440000|2022-01-07 12:27:20|7966.1|7963.3|7964.1|7961.3|7966.5|7963.7|7964.1|7961.3|8
1641558450000|2022-01-07 12:27:30|7963.6|7960.8|7966.5|7963.7|7966.5|7963.7|7963.6|7960.8|13
1641558460000|2022-01-07 12:27:40|7966.1|7963.3|7965.1|7962.3|7966.1|7963.3|7964.1|7961.3|44
1641558470000|2022-01-07 12:27:50|7964.8|7962|7965.1|7962.3|7965.5|7962.7|7964.5|7961.7|19
1641558480000|2022-01-07 12:28:00|7965.5|7962.7|7965.6|7962.8|7966.1|7962.8|7963.5|7960.7|33
1641558490000|2022-01-07 12:28:10|7965.5|7962.7|7964.5|7961.7|7966.6|7963.8|7964.1|7961.3|42
1641558500000|2022-01-07 12:28:20|7964.6|7961.8|7964.1|7961.3|7965.1|7962.3|7964.1|7961.3|2
1641558510000|2022-01-07 12:28:30|7964|7961.2|7964.1|7961.3|7964.1|7961.3|7962.1|7959.3|45
1641558520000|2022-01-07 12:28:40|7965.1|7962.3|7965.3|7962.5|7965.3|7962.5|7965|7962.2|8
1641558530000|2022-01-07 12:28:50|7966|7963.2|7967.5|7964.7|7967.5|7964.7|7965.5|7962.7|5
1641558540000|2022-01-07 12:29:00|7967.6|7964.8|7967.1|7964.3|7967.6|7964.8|7967.1|7964.3|2
1641558550000|2022-01-07 12:29:10|7967.3|7964.5|7968|7965.2|7968.1|7965.3|7967.1|7964.3|4
1641558560000|2022-01-07 12:29:20|7967.6|7964.8|7966.1|7963.3|7968.1|7965.3|7966.1|7963.3|8
1641558570000|2022-01-07 12:29:30|7966.5|7963.7|7966.1|7963.3|7966.5|7963.7|7966.1|7963.3|2
1641558580000|2022-01-07 12:29:40|7966|7963.2|7968|7965.2|7968.1|7965.3|7966|7963.2|7
1641558590000|2022-01-07 12:29:50|7967.5|7964.7|7968|7965.2|7968|7965.2|7967.1|7964.3|2
1641558600000|2022-01-07 12:30:00|7967.5|7964.7|7968.1|7965.3|7968.1|7965.3|7967|7964.2|3
1641558610000|2022-01-07 12:30:10|7968|7965.2|7967.5|7964.7|7968.1|7965.3|7967.5|7964.7|3
1641558620000|2022-01-07 12:30:20|7967.1|7964.3|7967.1|7964.3|7967.1|7964.3|7966.1|7963.3|8
1641558630000|2022-01-07 12:30:30|7966.5|7963.7|7967.1|7964.3|7967.1|7964.3|7966.1|7963.3|7
1641558640000|2022-01-07 12:30:40|7967|7964.2|7969.1|7966.3|7969.1|7966.3|7966.1|7963.3|30
1641558650000|2022-01-07 12:30:50|7969.5|7966.7|7970.5|7967.7|7970.5|7967.7|7969.5|7966.7|8
1641558660000|2022-01-07 12:31:00|7970.8|7968|7972.5|7969.7|7973.1|7970.3|7970.5|7967.7|180
1641558670000|2022-01-07 12:31:10|7972.1|7969.3|7968|7965.2|7972.1|7969.3|7967.1|7964.3|36
1641558680000|2022-01-07 12:31:20|7968.1|7965.3|7968.1|7965.3|7968.1|7965.3|7967.5|7964.7|17
1641558690000|2022-01-07 12:31:30|7968.5|7965.7|7968.5|7965.7|7968.5|7965.7|7968|7965.2|11
1641558700000|2022-01-07 12:31:40|||||||||7
1641558710000|2022-01-07 12:31:50|7968|7965.2|7968.5|7965.7|7968.5|7965.7|7968|7965.2|10
1641558720000|2022-01-07 12:32:00|7968.8|7966|7970|7967.2|7970.5|7967.7|7968.8|7966|27
1641558730000|2022-01-07 12:32:10|7970.1|7967.3|7969|7966.2|7970.5|7967.7|7968.5|7965.7|17
1641558740000|2022-01-07 12:32:20|7969.5|7966.7|7969|7966.2|7970|7967.2|7969|7966.2|5
1641558750000|2022-01-07 12:32:30|7968.8|7966|7968.5|7965.7|7969.5|7966.7|7968.5|7965.7|8
1641558760000|2022-01-07 12:32:40|7968.1|7965.3|7970.1|7967.3|7970.1|7967.3|7968|7965.2|5
1641558770000|2022-01-07 12:32:50|7970|7967.2|7971.1|7968.3|7971.1|7968.3|7969.5|7966.7|44
1641558780000|2022-01-07 12:33:00|7971|7968.2|7970.1|7967.3|7971.1|7968.3|7969.1|7966.3|17
1641558790000|2022-01-07 12:33:10|7970.5|7967.7|7970.1|7967.3|7970.5|7967.7|7969.5|7966.7|7
1641558800000|2022-01-07 12:33:20|7970|7967.2|7970.1|7967.3|7970.1|7967.3|7969.5|7966.7|8
1641558810000|2022-01-07 12:33:30|7970|7967.2|7968.1|7965.3|7970.1|7967.3|7968.1|7965.3|25
1641558820000|2022-01-07 12:33:40|7968|7965.2|7967.1|7964.3|7968.5|7965.7|7967.1|7964.3|12
1641558830000|2022-01-07 12:33:50|7967|7964.2|7967|7964.2|7967|7964.2|7966.5|7963.7|14
1641558840000|2022-01-07 12:34:00|7967.5|7964.7|7967.5|7964.7|7967.5|7964.7|7967.1|7964.3|0
1641558850000|2022-01-07 12:34:10|7967.1|7964.3|7967.5|7964.7|7967.5|7964.7|7967|7964.2|0
1641558860000|2022-01-07 12:34:20|7968.1|7965.3|7967.5|7964.7|7969|7966.2|7967.1|7964.3|22
1641558880000|2022-01-07 12:34:40|7966.1|7963.3|7967.5|7964.7|7968.1|7965.3|7966.1|7963.3|71
1641558890000|2022-01-07 12:34:50|7968|7965.2|7969.1|7966.3|7970.1|7967.3|7967|7964.2|84
1641558900000|2022-01-07 12:35:00|7968.5|7965.7|7966.5|7963.7|7968.5|7965.7|7966.5|7963.7|51
1641558910000|2022-01-07 12:35:10|7966.3|7963.5|7966.5|7963.7|7966.5|7963.7|7966.1|7963.3|7
1641558920000|2022-01-07 12:35:20|7967.1|7964.3|7967.1|7964.3|7967.1|7964.3|7967.1|7964.3|14
1641558930000|2022-01-07 12:35:30|7966.5|7963.7|7967.1|7964.3|7967.1|7964.3|7966.1|7963.3|11
1641558940000|2022-01-07 12:35:40|7967|7964.2|7967.1|7964.3|7967.1|7964.3|7966.5|7963.7|11
1641558950000|2022-01-07 12:35:50|7967|7964.2|7966.5|7963.7|7967.1|7964.3|7966.5|7963.7|5
1641558960000|2022-01-07 12:36:00|7966.6|7963.8|7966.5|7963.7|7967.5|7964.7|7966.5|7963.7|13
1641558970000|2022-01-07 12:36:10|7966.1|7963.3|7967.5|7964.7|7967.5|7964.7|7966.1|7963.3|10
1641558980000|2022-01-07 12:36:20|7967.1|7964.3|7967.1|7964.3|7967.5|7964.7|7966.5|7963.7|19
1641558990000|2022-01-07 12:36:30|7967.5|7964.7|7968.5|7965.7|7969|7966.2|7967.5|7964.7|12
1641559000000|2022-01-07 12:36:40|7969|7966.2|7968.5|7965.7|7969|7966.2|7968.5|7965.7|0
1641559010000|2022-01-07 12:36:50|7968.1|7965.3|7968.1|7965.3|7968.1|7965.3|7968|7965.2|9
1641559020000|2022-01-07 12:37:00|7968.5|7965.7|7959.8|7957|7968.5|7965.7|7957.6|7954.8|345
1641559030000|2022-01-07 12:37:10|7959.1|7956.3|7960.8|7958|7961.1|7958.3|7958.1|7955.3|40
1641559040000|2022-01-07 12:37:20|7960.1|7957.3|7959.8|7957|7960.8|7958|7959.8|7957|43
1641559050000|2022-01-07 12:37:30|7960|7957.2|7958.6|7955.8|7960.6|7957.8|7958.6|7955.8|66
1641559060000|2022-01-07 12:37:40|7958.1|7955.3|7960.1|7957.3|7960.8|7958|7958.1|7955.3|29
1641559070000|2022-01-07 12:37:50|7960.3|7957.5|7959.8|7957|7960.3|7957.5|7959.3|7956.5|17
1641559080000|2022-01-07 12:38:00|7959.5|7956.7|7957.8|7955|7959.8|7957|7957.8|7955|25
1641559090000|2022-01-07 12:38:10|7957.4|7954.6|7958.1|7955.3|7958.8|7956|7957.4|7954.6|19
1641559100000|2022-01-07 12:38:20|7957.1|7954.3|7956.8|7954|7957.1|7954.3|7955.6|7952.8|33
1641559110000|2022-01-07 12:38:30|7956.6|7953.8|7956.1|7953.3|7957.1|7954.3|7956.1|7953.3|20
1641559120000|2022-01-07 12:38:40|7956.8|7954|7958.1|7955.3|7959.8|7957|7956.1|7953.3|32
1641559130000|2022-01-07 12:38:50|7957.1|7954.3|7958.1|7955.3|7958.1|7955.3|7956.8|7954|16
1641559140000|2022-01-07 12:39:00|7958.6|7955.8|7960.3|7957.5|7961.1|7958.3|7957.8|7955|82
1641559150000|2022-01-07 12:39:10|7960.1|7957.3|7960.6|7957.8|7961.1|7958.3|7959.8|7957|13
1641559160000|2022-01-07 12:39:20|7960.4|7957.6|7964.1|7961.3|7964.5|7961.7|7960.1|7957.3|49
1641559170000|2022-01-07 12:39:30|7963.8|7961|7965.1|7962.3|7965.1|7962.3|7963.5|7960.7|15
1641559180000|2022-01-07 12:39:40|7965.5|7962.7|7963.8|7961|7966|7963.2|7963.3|7960.5|60
1641559190000|2022-01-07 12:39:50|7963.3|7960.5|7962.5|7959.7|7963.5|7960.7|7962.3|7959.5|10
1641559200000|2022-01-07 12:40:00|7962.8|7960|7963.5|7960.7|7963.8|7961|7962.8|7960|14
1641559210000|2022-01-07 12:40:10|7963.8|7961|7963.8|7961|7964.1|7961.3|7962.8|7960|5
1641559220000|2022-01-07 12:40:20|7964.8|7962|7962.8|7960|7964.8|7962|7962.8|7960|12
1641559230000|2022-01-07 12:40:30|7963.1|7960.3|7962.8|7960|7963.3|7960.5|7962.3|7959.5|2
1641559240000|2022-01-07 12:40:40|7962.6|7959.8|7962.8|7960|7963.1|7960.3|7961.8|7959|9
1641559250000|2022-01-07 12:40:50|7963.1|7960.3|7963.8|7961|7963.8|7961|7963.1|7960.3|12
1641559260000|2022-01-07 12:41:00|7963.3|7960.5|7962.8|7960|7963.8|7961|7962.8|7960|3
1641559270000|2022-01-07 12:41:10|7962.5|7959.7|7963.3|7960.5|7963.8|7961|7961.8|7959|8
1641559280000|2022-01-07 12:41:20|7963.5|7960.7|7964.5|7961.7|7964.5|7961.7|7963.5|7960.7|5
1641559290000|2022-01-07 12:41:30|7964.3|7961.5|7964.5|7961.7|7964.5|7961.7|7964|7961.2|4
1641559300000|2022-01-07 12:41:40|7964.8|7962|7964.8|7962|7964.8|7962|7963.5|7960.7|12
1641559310000|2022-01-07 12:41:50|7964.6|7961.8|7962.8|7960|7964.6|7961.8|7962.8|7960|10
1641559320000|2022-01-07 12:42:00|7963.1|7960.3|7964.8|7962|7964.8|7962|7963.1|7960.3|13
1641559330000|2022-01-07 12:42:10|7965.5|7962.7|7966.8|7964|7966.8|7964|7965|7962.2|18
1641559340000|2022-01-07 12:42:20|7967|7964.2|7969.5|7966.7|7970.5|7967.7|7966.8|7964|76
1641559350000|2022-01-07 12:42:30|7969.8|7967|7970.5|7967.7|7970.5|7967.7|7969.8|7967|8
1641559360000|2022-01-07 12:42:40|7971.5|7968.7|7971.5|7968.7|7971.5|7968.7|7970.5|7967.7|28
1641559370000|2022-01-07 12:42:50|7972.1|7969.3|7970.5|7967.7|7972.1|7969.3|7970.5|7967.7|23
1641559380000|2022-01-07 12:43:00|7970.8|7968|7969.8|7967|7970.8|7968|7969.8|7967|5
1641559390000|2022-01-07 12:43:10|7969.1|7966.3|7971|7968.2|7971.5|7968.7|7969.1|7966.3|22
1641559400000|2022-01-07 12:43:20|7971.3|7968.5|7971.5|7968.7|7971.8|7969|7970.5|7967.7|28
1641559410000|2022-01-07 12:43:30|7971.8|7969|7971.8|7969|7971.8|7969|7971|7968.2|1
1641559420000|2022-01-07 12:43:40|7971.5|7968.7|7970.8|7968|7971.8|7969|7970.8|7968|10
1641559430000|2022-01-07 12:43:50|7970.5|7967.7|7970|7967.2|7970.5|7967.7|7969.5|7966.7|2
1641559440000|2022-01-07 12:44:00|7970.1|7967.3|7967.5|7964.7|7970.5|7967.7|7966.8|7964|27
1641559450000|2022-01-07 12:44:10|7967.8|7965|7966.8|7964|7967.8|7965|7966.8|7964|7
1641559460000|2022-01-07 12:44:20|7966.6|7963.8|7967.3|7964.5|7967.8|7965|7965.8|7963|10
1641559470000|2022-01-07 12:44:30|7967.1|7964.3|7965.8|7963|7967.1|7964.3|7965.8|7963|30
1641559480000|2022-01-07 12:44:40|7966.5|7963.7|7965.8|7963|7966.5|7963.7|7965.8|7963|6
1641559490000|2022-01-07 12:44:50|7965.5|7962.7|7966.3|7963.5|7966.8|7964|7965.5|7962.7|6
1641559500000|2022-01-07 12:45:00|7966.5|7963.7|7966.5|7963.7|7966.8|7964|7965.8|7963|27
1641559510000|2022-01-07 12:45:10|7966.3|7963.5|7966.8|7964|7967.5|7964.7|7966|7963.2|26
1641559520000|2022-01-07 12:45:20|7965.8|7963|7965.8|7963|7965.8|7963|7965.8|7963|40
1641559530000|2022-01-07 12:45:30|||||||||15
1641559540000|2022-01-07 12:45:40|7966|7963.2|7966.8|7964|7966.8|7964|7966|7963.2|18
1641559550000|2022-01-07 12:45:50|7966.5|7963.7|7966.8|7964|7966.8|7964|7965.8|7963|12
1641559560000|2022-01-07 12:46:00|7967.1|7964.3|7967.8|7965|7967.8|7965|7966.8|7964|12
1641559570000|2022-01-07 12:46:10|7968.5|7965.7|7968.8|7966|7968.8|7966|7968.5|7965.7|5
1641559580000|2022-01-07 12:46:20|7969.1|7966.3|7969.8|7967|7969.8|7967|7969.1|7966.3|34
1641559590000|2022-01-07 12:46:30|7969.5|7966.7|7970.8|7968|7971.3|7968.5|7969.5|7966.7|31
1641559600000|2022-01-07 12:46:40|7971.1|7968.3|7971.8|7969|7971.8|7969|7971|7968.2|25
1641559610000|2022-01-07 12:46:50|7971.4|7968.6|7970.9|7968.1|7971.8|7969|7970.8|7968|7
1641559620000|2022-01-07 12:47:00|7970.8|7968|7969.8|7967|7971.4|7968.6|7969.4|7966.6|8
1641559630000|2022-01-07 12:47:10|7970.1|7967.3|7970.8|7968|7970.8|7968|7970.1|7967.3|16
1641559640000|2022-01-07 12:47:20|7971.1|7968.3|7971.8|7969|7971.9|7969.1|7971.1|7968.3|33
1641559650000|2022-01-07 12:47:30|7971.9|7969.1|7969.8|7967|7972.8|7970|7968.8|7966|457
1641559660000|2022-01-07 12:47:40|7969.4|7966.6|7967.8|7965|7969.4|7966.6|7967.8|7965|10
1641559670000|2022-01-07 12:47:50|7967.6|7964.8|7967.1|7964.3|7967.8|7965|7966.8|7964|8
1641559680000|2022-01-07 12:48:00|7967.4|7964.6|7966.4|7963.6|7967.6|7964.8|7965.8|7963|228
1641559690000|2022-01-07 12:48:10|7965.8|7963|7964.4|7961.6|7965.8|7963|7963.4|7960.6|101
1641559700000|2022-01-07 12:48:20|7964.3|7961.5|7964.4|7961.6|7964.9|7962.1|7961.8|7959|282
1641559710000|2022-01-07 12:48:30|7963.4|7960.6|7962.8|7960|7963.9|7961.1|7962.3|7959.5|23
1641559720000|2022-01-07 12:48:40|7963.1|7960.3|7962.8|7960|7963.1|7960.3|7962.8|7960|7
1641559730000|2022-01-07 12:48:50|7962.9|7960.1|7963.4|7960.6|7963.8|7961|7962.8|7960|3
1641559740000|2022-01-07 12:49:00|7963.6|7960.8|7963.8|7961|7964.1|7961.3|7963.4|7960.6|9
1641559750000|2022-01-07 12:49:10|7963.4|7960.6|7963.8|7961|7964.1|7961.3|7963.4|7960.6|3
1641559760000|2022-01-07 12:49:20|7963.9|7961.1|7962.4|7959.6|7964.1|7961.3|7961.1|7958.3|125
1641559770000|2022-01-07 12:49:30|7962.8|7960|7962.8|7960|7962.8|7960|7962.8|7960|1
1641559780000|2022-01-07 12:49:40|7963.1|7960.3|7962.8|7960|7963.1|7960.3|7962.8|7960|4
1641559790000|2022-01-07 12:49:50|7963.1|7960.3|7963.8|7961|7964.1|7961.3|7963.1|7960.3|8
1641559800000|2022-01-07 12:50:00|7964.3|7961.5|7964.8|7962|7965.1|7962.3|7964.3|7961.5|6
1641559810000|2022-01-07 12:50:10|7964.4|7961.6|7965.9|7963.1|7965.9|7963.1|7964.4|7961.6|12
1641559820000|2022-01-07 12:50:20|7965.8|7963|7964.4|7961.6|7966.1|7963.3|7964.3|7961.5|11
1641559830000|2022-01-07 12:50:30|7964.8|7962|7966.4|7963.6|7966.4|7963.6|7964.8|7962|5
1641559840000|2022-01-07 12:50:40|7965.9|7963.1|7966.2|7963.4|7966.4|7963.6|7965.8|7963|4
1641559850000|2022-01-07 12:50:50|7966.4|7963.6|7966.7|7963.9|7967.2|7964.4|7965.7|7962.9|7
1641559860000|2022-01-07 12:51:00|7967.2|7964.4|7968.7|7965.9|7968.9|7966.1|7965.7|7962.9|25
1641559870000|2022-01-07 12:51:10|7968.4|7965.6|7965.7|7962.9|7968.9|7966.1|7965.7|7962.9|26
1641559880000|2022-01-07 12:51:20|7965.4|7962.6|7965.7|7962.9|7966.4|7963.6|7965.4|7962.6|15
1641559890000|2022-01-07 12:51:30|7965.4|7962.6|7964.4|7961.6|7965.9|7963.1|7964.2|7961.4|7
1641559900000|2022-01-07 12:51:40|7964.8|7962|7966.7|7963.9|7966.7|7963.9|7964.8|7962|10
1641559910000|2022-01-07 12:51:50|7967.4|7964.6|7967.4|7964.6|7967.7|7964.9|7967.2|7964.4|6
1641559920000|2022-01-07 12:52:00|7966.9|7964.1|7967.4|7964.6|7967.7|7964.9|7966.9|7964.1|1
1641559930000|2022-01-07 12:52:10|7967.1|7964.3|7967.4|7964.6|7968.1|7965.3|7966.9|7964.1|5
1641559940000|2022-01-07 12:52:20|7967.1|7964.3|7965.4|7962.6|7967.1|7964.3|7965.4|7962.6|10
1641559950000|2022-01-07 12:52:30|7965.7|7962.9|7965.7|7962.9|7966.4|7963.6|7965.4|7962.6|5
1641559960000|2022-01-07 12:52:40|7965.4|7962.6|7965.2|7962.4|7965.7|7962.9|7964.7|7961.9|9
1641559970000|2022-01-07 12:52:50|7965.1|7962.3|7964.7|7961.9|7965.4|7962.6|7964.4|7961.6|3
1641559980000|2022-01-07 12:53:00|7964.4|7961.6|7965.4|7962.6|7965.7|7962.9|7964.4|7961.6|3
1641559990000|2022-01-07 12:53:10|7965.2|7962.4|7962.7|7959.9|7965.2|7962.4|7962.7|7959.9|15
1641560000000|2022-01-07 12:53:20|7963.4|7960.6|7963.4|7960.6|7963.4|7960.6|7963.1|7960.3|10
1641560010000|2022-01-07 12:53:30|7963.7|7960.9|7964.2|7961.4|7964.2|7961.4|7963.1|7960.3|5
1641560020000|2022-01-07 12:53:40|7964.1|7961.3|7962.7|7959.9|7964.1|7961.3|7962.7|7959.9|23
1641560030000|2022-01-07 12:53:50|7963.2|7960.4|7962.7|7959.9|7963.7|7960.9|7962.7|7959.9|33
1641560040000|2022-01-07 12:54:00|7961.7|7958.9|7961.7|7958.9|7961.7|7958.9|7961.6|7958.8|27
1641560050000|2022-01-07 12:54:10|7961.6|7958.8|7962.4|7959.6|7962.7|7959.9|7960.7|7957.9|20
1641560060000|2022-01-07 12:54:20|7962.7|7959.9|7962.7|7959.9|7962.7|7959.9|7962.4|7959.6|2
1641560070000|2022-01-07 12:54:30|7963.2|7960.4|7964.7|7961.9|7964.7|7961.9|7963.2|7960.4|19
1641560090000|2022-01-07 12:54:50|7965.2|7962.4|7965.7|7962.9|7966.2|7963.4|7965.2|7962.4|10
1641560100000|2022-01-07 12:55:00|7964.7|7961.9|7965.1|7962.3|7965.4|7962.6|7964.7|7961.9|10
1641560110000|2022-01-07 12:55:10|7964.7|7961.9|7962.7|7959.9|7964.7|7961.9|7962.7|7959.9|8
1641560120000|2022-01-07 12:55:20|7963.2|7960.4|7963.7|7960.9|7963.7|7960.9|7963.2|7960.4|0
1641560130000|2022-01-07 12:55:30|7963.2|7960.4|7964.7|7961.9|7964.7|7961.9|7963.2|7960.4|13
1641560140000|2022-01-07 12:55:40|7965.1|7962.3|7964.7|7961.9|7965.7|7962.9|7964.7|7961.9|9
1641560150000|2022-01-07 12:55:50|7965.1|7962.3|7965.2|7962.4|7965.4|7962.6|7964.7|7961.9|3
1641560160000|2022-01-07 12:56:00|7965.4|7962.6|7965.7|7962.9|7965.7|7962.9|7965.2|7962.4|3
1641560170000|2022-01-07 12:56:10|7965.4|7962.6|7965.2|7962.4|7965.4|7962.6|7965.2|7962.4|2
1641560180000|2022-01-07 12:56:20|7965.1|7962.3|7964.4|7961.6|7965.1|7962.3|7964.4|7961.6|0
1641560190000|2022-01-07 12:56:30|7964.7|7961.9|7963.7|7960.9|7964.7|7961.9|7963.7|7960.9|11
1641560200000|2022-01-07 12:56:40|7964.1|7961.3|7962.1|7959.3|7964.7|7961.9|7961.7|7958.9|68
1641560210000|2022-01-07 12:56:50|7962.2|7959.4|7962.1|7959.3|7962.7|7959.9|7962.1|7959.3|28
1641560220000|2022-01-07 12:57:00|7961.7|7958.9|7962.1|7959.3|7962.4|7959.6|7961.7|7958.9|9
1641560230000|2022-01-07 12:57:10|7961.6|7958.8|7962.1|7959.3|7962.1|7959.3|7960.1|7957.3|82
1641560240000|2022-01-07 12:57:20|7961.1|7958.3|7962.7|7959.9|7962.7|7959.9|7961.1|7958.3|14
1641560250000|2022-01-07 12:57:30|7962.4|7959.6|7962.6|7959.8|7962.7|7959.9|7962.1|7959.3|176
1641560260000|2022-01-07 12:57:40|7962.4|7959.6|7960.7|7957.9|7962.7|7959.9|7960.7|7957.9|5
1641560270000|2022-01-07 12:57:50|||||||||2
1641560280000|2022-01-07 12:58:00|7959.7|7956.9|7961.1|7958.3|7961.1|7958.3|7959.7|7956.9|10
1641560290000|2022-01-07 12:58:10|7960.6|7957.8|7960.6|7957.8|7961.1|7958.3|7960.4|7957.6|8
1641560300000|2022-01-07 12:58:20|7960.9|7958.1|7961.6|7958.8|7962.4|7959.6|7960.9|7958.1|31
1641560310000|2022-01-07 12:58:30|7961.4|7958.6|7960.7|7957.9|7961.4|7958.6|7960.1|7957.3|5
1641560320000|2022-01-07 12:58:40|7961.6|7958.8|7961.7|7958.9|7961.7|7958.9|7961.1|7958.3|20
1641560330000|2022-01-07 12:58:50|7962.1|7959.3|7962.2|7959.4|7962.7|7959.9|7961.9|7959.1|8
1641560340000|2022-01-07 12:59:00|7962.4|7959.6|7961.2|7958.4|7962.7|7959.9|7961.2|7958.4|3
1641560350000|2022-01-07 12:59:10|7961.4|7958.6|7961.2|7958.4|7961.7|7958.9|7960.4|7957.6|2
1641560360000|2022-01-07 12:59:20|7961.1|7958.3|7960.2|7957.4|7961.1|7958.3|7960.2|7957.4|4
1641560370000|2022-01-07 12:59:30|7960.4|7957.6|7959.7|7956.9|7960.7|7957.9|7959.2|7956.4|40
1641560380000|2022-01-07 12:59:40|||||||||2
1641560390000|2022-01-07 12:59:50|7960.7|7957.9|7960.4|7957.6|7960.7|7957.9|7959.7|7956.9|76
1641560400000|2022-01-07 13:00:00|7960.7|7957.9|7960.7|7957.9|7961.7|7958.9|7959.4|7956.6|64
1641560410000|2022-01-07 13:00:10|7961.1|7958.3|7962.2|7959.4|7966.7|7963.9|7961.1|7958.3|330
1641560420000|2022-01-07 13:00:20|7961.9|7959.1|7966.4|7963.6|7966.4|7963.6|7960.4|7957.6|65
1641560430000|2022-01-07 13:00:30|7966.2|7963.4|7959.4|7956.6|7966.4|7963.6|7958.7|7955.9|95
1641560440000|2022-01-07 13:00:40|7959.7|7956.9|7960.7|7957.9|7962.2|7959.4|7959.4|7956.6|27
1641560450000|2022-01-07 13:00:50|7961.4|7958.6|7963.4|7960.6|7964.4|7961.6|7961.4|7958.6|52
1641560460000|2022-01-07 13:01:00|7963.7|7960.9|7963.4|7960.6|7963.7|7960.9|7962.7|7959.9|15
1641560470000|2022-01-07 13:01:10|7963.1|7960.3|7965.4|7962.6|7965.4|7962.6|7962.9|7960.1|36
1641560480000|2022-01-07 13:01:20|7964.7|7961.9|7964.7|7961.9|7965.4|7962.6|7964.7|7961.9|40
1641560490000|2022-01-07 13:01:30|7963.7|7960.9|7962.4|7959.6|7963.7|7960.9|7961.4|7958.6|58
1641560500000|2022-01-07 13:01:40|7962.2|7959.4|7960.7|7957.9|7962.2|7959.4|7960.4|7957.6|13
1641560510000|2022-01-07 13:01:50|7960.9|7958.1|7960.7|7957.9|7962.4|7959.6|7959.4|7956.6|316
1641560520000|2022-01-07 13:02:00|7961.1|7958.3|7961.2|7958.4|7961.7|7958.9|7957.7|7954.9|253
1641560530000|2022-01-07 13:02:10|7961.1|7958.3|7960.4|7957.6|7961.7|7958.9|7959.1|7956.3|118
1641560540000|2022-01-07 13:02:20|7961.1|7958.3|7960.1|7957.3|7961.1|7958.3|7958.1|7955.3|160
1641560550000|2022-01-07 13:02:30|7959.4|7956.6|7960.1|7957.3|7961.1|7958.3|7957.1|7954.3|152
1641560560000|2022-01-07 13:02:40|7959.7|7956.9|7960.1|7957.3|7962.7|7959.9|7959.7|7956.9|954
1641560570000|2022-01-07 13:02:50|7959.7|7956.9|7961.1|7958.3|7961.2|7958.4|7959.1|7956.3|26
1641560580000|2022-01-07 13:03:00|7961.2|7958.4|7959.1|7956.3|7961.6|7958.8|7958.7|7955.9|30
1641560590000|2022-01-07 13:03:10|7959.2|7956.4|7961.1|7958.3|7961.7|7958.9|7959.2|7956.4|148
1641560600000|2022-01-07 13:03:20|7960.7|7957.9|7962.1|7959.3|7962.7|7959.9|7960.7|7957.9|31
1641560610000|2022-01-07 13:03:30|7962.2|7959.4|7963.7|7960.9|7963.7|7960.9|7962.1|7959.3|45
1641560620000|2022-01-07 13:03:40|7965.1|7962.3|7965.1|7962.3|7965.7|7962.9|7964.1|7961.3|32
1641560630000|2022-01-07 13:03:50|7964.7|7961.9|7965.1|7962.3|7965.6|7962.8|7963.1|7960.3|50
1641560640000|2022-01-07 13:04:00|7965.7|7962.9|7966.1|7963.3|7966.1|7963.3|7965.1|7962.3|46
1641560650000|2022-01-07 13:04:10|7965.7|7962.9|7966.1|7963.3|7967.9|7965.1|7965.7|7962.9|37
1641560660000|2022-01-07 13:04:20|7966.4|7963.6|7966.7|7963.9|7967.1|7964.3|7966.1|7963.3|22
1641560670000|2022-01-07 13:04:30|7967.1|7964.3|7967.1|7964.3|7967.1|7964.3|7966.6|7963.8|8
1641560680000|2022-01-07 13:04:40|7966.7|7963.9|7965.1|7962.3|7967.1|7964.3|7965.1|7962.3|25
1641560690000|2022-01-07 13:04:50|7964.7|7961.9|7963.1|7960.3|7964.7|7961.9|7963.1|7960.3|43
1641560700000|2022-01-07 13:05:00|7963.7|7960.9|7963.1|7960.3|7964.1|7961.3|7961.1|7958.3|65
1641560710000|2022-01-07 13:05:10|7962.6|7959.8|7962.1|7959.3|7962.9|7960.1|7961.1|7958.3|40
1641560720000|2022-01-07 13:05:20|7963.1|7960.3|7963.1|7960.3|7963.4|7960.6|7962.9|7960.1|21
1641560730000|2022-01-07 13:05:30|7962.9|7960.1|7965.1|7962.3|7965.1|7962.3|7961.4|7958.6|83
1641560740000|2022-01-07 13:05:40|||||||||5
1641560750000|2022-01-07 13:05:50|7964.4|7961.6|7965.1|7962.3|7965.7|7962.9|7963.7|7960.9|44
1641560760000|2022-01-07 13:06:00|7965.7|7962.9|7963.1|7960.3|7965.7|7962.9|7960.4|7957.6|130
1641560770000|2022-01-07 13:06:10|7962.9|7960.1|7961.4|7958.6|7963.1|7960.3|7961.1|7958.3|22
1641560780000|2022-01-07 13:06:20|7961.1|7958.3|7961.1|7958.3|7963.1|7960.3|7960.1|7957.3|69
1641560790000|2022-01-07 13:06:30|7961.2|7958.4|7963.7|7960.9|7963.7|7960.9|7961.1|7958.3|26
1641560800000|2022-01-07 13:06:40|7963.2|7960.4|7962.1|7959.3|7964.1|7961.3|7961.1|7958.3|119
1641560810000|2022-01-07 13:06:50|7961.6|7958.8|7964.1|7961.3|7964.7|7961.9|7961.1|7958.3|71
1641560820000|2022-01-07 13:07:00|7964.2|7961.4|7961.4|7958.6|7966.7|7963.9|7960.4|7957.6|699
1641560830000|2022-01-07 13:07:10|7961.2|7958.4|7963.7|7960.9|7964.2|7961.4|7959.6|7956.8|228
1641560840000|2022-01-07 13:07:20|7963.6|7960.8|7961.4|7958.6|7963.6|7960.8|7959.7|7956.9|32
1641560850000|2022-01-07 13:07:30|7961.7|7958.9|7961.7|7958.9|7963.4|7960.6|7961.1|7958.3|17
1641560860000|2022-01-07 13:07:40|7962.1|7959.3|7962.2|7959.4|7962.7|7959.9|7962.1|7959.3|3
1641560870000|2022-01-07 13:07:50|7961.7|7958.9|7960.4|7957.6|7961.7|7958.9|7959.7|7956.9|14
1641560880000|2022-01-07 13:08:00|7961.4|7958.6|7970.4|7967.6|7970.4|7967.6|7960.4|7957.6|121
1641560890000|2022-01-07 13:08:10|7969.7|7966.9|7965.9|7963.1|7969.7|7966.9|7965.4|7962.6|49
1641560900000|2022-01-07 13:08:20|7966.1|7963.3|7967.4|7964.6|7967.7|7964.9|7966.1|7963.3|30
1641560910000|2022-01-07 13:08:30|7966.7|7963.9|7966.7|7963.9|7967.4|7964.6|7966.4|7963.6|7
1641560920000|2022-01-07 13:08:40|7967.1|7964.3|7966.4|7963.6|7967.4|7964.6|7966.4|7963.6|46
1641560930000|2022-01-07 13:08:50|7965.4|7962.6|7969.2|7966.4|7969.2|7966.4|7964.7|7961.9|50
1641560940000|2022-01-07 13:09:00|7968.7|7965.9|7966.2|7963.4|7968.7|7965.9|7965.4|7962.6|22
1641560950000|2022-01-07 13:09:10|7965.7|7962.9|7965.9|7963.1|7966.6|7963.8|7965.4|7962.6|14
1641560960000|2022-01-07 13:09:20|7966.2|7963.4|7966.4|7963.6|7967.1|7964.3|7965.7|7962.9|7
1641560970000|2022-01-07 13:09:30|7965.9|7963.1|7963.4|7960.6|7965.9|7963.1|7963.4|7960.6|59
1641560980000|2022-01-07 13:09:40|7963.9|7961.1|7965.4|7962.6|7965.4|7962.6|7963.7|7960.9|8
1641560990000|2022-01-07 13:09:50|7964.7|7961.9|7965.4|7962.6|7966.4|7963.6|7964.7|7961.9|8
1641561000000|2022-01-07 13:10:00|7966.4|7963.6|7965.4|7962.6|7968.4|7965.6|7965.1|7962.3|24
1641561010000|2022-01-07 13:10:10|7964.4|7961.6|7965.4|7962.6|7965.6|7962.8|7964.4|7961.6|24
1641561020000|2022-01-07 13:10:20|7964.4|7961.6|7963.9|7961.1|7964.4|7961.6|7963.4|7960.6|16
1641561030000|2022-01-07 13:10:30|7964.2|7961.4|7964.4|7961.6|7964.4|7961.6|7964.2|7961.4|3
1641561040000|2022-01-07 13:10:40|7964.7|7961.9|7965.4|7962.6|7965.4|7962.6|7964.4|7961.6|2
1641561050000|2022-01-07 13:10:50|7965.6|7962.8|7965.4|7962.6|7965.9|7963.1|7965.4|7962.6|4
1641561060000|2022-01-07 13:11:00|7965.7|7962.9|7965.4|7962.6|7966.4|7963.6|7965.1|7962.3|23
1641561070000|2022-01-07 13:11:10|7965.1|7962.3|7962.7|7959.9|7965.1|7962.3|7962.4|7959.6|25
1641561080000|2022-01-07 13:11:20|7962.4|7959.6|7961.4|7958.6|7962.7|7959.9|7961.4|7958.6|10
1641561090000|2022-01-07 13:11:30|7962.1|7959.3|7962.4|7959.6|7963.4|7960.6|7961.7|7958.9|15
1641561100000|2022-01-07 13:11:40|7962.7|7959.9|7962.9|7960.1|7964.6|7961.8|7962.4|7959.6|37
1641561110000|2022-01-07 13:11:50|7963.1|7960.3|7960.4|7957.6|7963.4|7960.6|7960.4|7957.6|30
1641561120000|2022-01-07 13:12:00|7960.7|7957.9|7963.4|7960.6|7964.4|7961.6|7960.7|7957.9|40
1641561130000|2022-01-07 13:12:10|7963.2|7960.4|7962.4|7959.6|7963.4|7960.6|7961.7|7958.9|13
1641561140000|2022-01-07 13:12:20|7962|7959.2|7961.7|7958.9|7962.7|7959.9|7961.7|7958.9|7
1641561150000|2022-01-07 13:12:30|7962.2|7959.4|7962.4|7959.6|7962.4|7959.6|7962.2|7959.4|6
1641561160000|2022-01-07 13:12:40|7962.7|7959.9|7963.4|7960.6|7963.9|7961.1|7962.4|7959.6|11
1641561170000|2022-01-07 13:12:50|7963.9|7961.1|7966.4|7963.6|7966.4|7963.6|7963.9|7961.1|20
1641561180000|2022-01-07 13:13:00|7967.1|7964.3|7967.4|7964.6|7968.4|7965.6|7966.1|7963.3|47
1641561190000|2022-01-07 13:13:10|7967.6|7964.8|7969.1|7966.3|7970.1|7967.3|7967.4|7964.6|64
1641561200000|2022-01-07 13:13:20|7969.4|7966.6|7968.7|7965.9|7970.1|7967.3|7968.6|7965.8|24
1641561210000|2022-01-07 13:13:30|7969.1|7966.3|7966.1|7963.3|7969.1|7966.3|7966.1|7963.3|15
1641561220000|2022-01-07 13:13:40|7965.7|7962.9|7965.1|7962.3|7965.7|7962.9|7965.1|7962.3|65
1641561230000|2022-01-07 13:13:50|7964.1|7961.3|7962.6|7959.8|7965.1|7962.3|7962.6|7959.8|24
1641561240000|2022-01-07 13:14:00|7963.1|7960.3|7965.4|7962.6|7965.4|7962.6|7962.7|7959.9|68
1641561250000|2022-01-07 13:14:10|7965.1|7962.3|7965.4|7962.6|7965.4|7962.6|7964.4|7961.6|6
1641561260000|2022-01-07 13:14:20|7965.1|7962.3|7964.9|7962.1|7965.4|7962.6|7964.7|7961.9|13
1641561270000|2022-01-07 13:14:30|7965.1|7962.3|7963.4|7960.6|7965.4|7962.6|7963.4|7960.6|17
1641561280000|2022-01-07 13:14:40|7963.7|7960.9|7962.4|7959.6|7964.1|7961.3|7962.4|7959.6|17
1641561290000|2022-01-07 13:14:50|7963.1|7960.3|7966.4|7963.6|7966.7|7963.9|7963.1|7960.3|97
1641561300000|2022-01-07 13:15:00|7965.7|7962.9|7967.7|7964.9|7967.7|7964.9|7965.7|7962.9|25
1641561310000|2022-01-07 13:15:10|7967.4|7964.6|7968.7|7965.9|7968.7|7965.9|7967.4|7964.6|11
1641561320000|2022-01-07 13:15:20|7969.1|7966.3|7968.4|7965.6|7969.2|7966.4|7968.1|7965.3|16
1641561330000|2022-01-07 13:15:30|7968.7|7965.9|7969.4|7966.6|7972.4|7969.6|7968.7|7965.9|233
1641561340000|2022-01-07 13:15:40|7968.4|7965.6|7968.4|7965.6|7969.4|7966.6|7967.8|7965|35
1641561350000|2022-01-07 13:15:50|7967.1|7964.3|7966.7|7963.9|7967.4|7964.6|7966.7|7963.9|104
1641561360000|2022-01-07 13:16:00|7967.1|7964.3|7967.4|7964.6|7967.7|7964.9|7963.7|7960.9|268
1641561370000|2022-01-07 13:16:10|7967.1|7964.3|7966.4|7963.6|7967.8|7965|7965.4|7962.6|36
1641561380000|2022-01-07 13:16:20|7966.9|7964.1|7968.1|7965.3|7968.4|7965.6|7966.4|7963.6|13
1641561390000|2022-01-07 13:16:30|7968.4|7965.6|7969.4|7966.6|7969.4|7966.6|7968.1|7965.3|3
1641561400000|2022-01-07 13:16:40|7969.1|7966.3|7970.4|7967.6|7970.4|7967.6|7969.1|7966.3|30
1641561410000|2022-01-07 13:16:50|7970.1|7967.3|7971.4|7968.6|7971.4|7968.6|7970.1|7967.3|9
1641561420000|2022-01-07 13:17:00|7971.6|7968.8|7972.4|7969.6|7974.4|7971.6|7971.6|7968.8|42
1641561430000|2022-01-07 13:17:10|7972.1|7969.3|7971.4|7968.6|7973.1|7970.3|7971.4|7968.6|20
1641561440000|2022-01-07 13:17:20|7971.9|7969.1|7973.1|7970.3|7974.4|7971.6|7971.1|7968.3|19
1641561450000|2022-01-07 13:17:30|7973.4|7970.6|7973.9|7971.1|7974.1|7971.3|7972.9|7970.1|18
1641561460000|2022-01-07 13:17:40|7973.4|7970.6|7973.1|7970.3|7973.6|7970.8|7973.1|7970.3|15
1641561470000|2022-01-07 13:17:50|7973.8|7971|7979.8|7977|7979.8|7977|7973.8|7971|384
1641561480000|2022-01-07 13:18:00|7979.1|7976.3|7980.8|7978|7981.1|7978.3|7979.1|7976.3|101
1641561490000|2022-01-07 13:18:10|7981.1|7978.3|7982.8|7980|7983.8|7981|7981.1|7978.3|137
1641561500000|2022-01-07 13:18:20|7983.1|7980.3|7982.8|7980|7983.4|7980.6|7982.4|7979.6|63
1641561510000|2022-01-07 13:18:30|7982.4|7979.6|7982.4|7979.6|7983.4|7980.6|7982.4|7979.6|36
1641561520000|2022-01-07 13:18:40|7982.9|7980.1|7986.3|7983.5|7989.8|7987|7982.8|7980|262
1641561530000|2022-01-07 13:18:50|7986.1|7983.3|7987.1|7984.3|7987.4|7984.6|7985.1|7982.3|142
1641561540000|2022-01-07 13:19:00|7985.8|7983|7986.8|7984|7987.4|7984.6|7985.8|7983|55
1641561550000|2022-01-07 13:19:10|7986.4|7983.6|7987.3|7984.5|7988.1|7985.3|7986.3|7983.5|46
1641561560000|2022-01-07 13:19:20|7986.8|7984|7987.4|7984.6|7988.4|7985.6|7986.8|7984|30
1641561570000|2022-01-07 13:19:30|7987.1|7984.3|7986.4|7983.6|7987.4|7984.6|7986.4|7983.6|44
1641561580000|2022-01-07 13:19:40|7986.8|7984|7986.4|7983.6|7986.8|7984|7986.4|7983.6|3
1641561590000|2022-01-07 13:19:50|7986.1|7983.3|7984.8|7982|7986.4|7983.6|7984.8|7982|50
1641561600000|2022-01-07 13:20:00|7985.4|7982.6|7984.8|7982|7987.4|7984.6|7983.9|7981.1|73
1641561610000|2022-01-07 13:20:10|7985.1|7982.3|7984.3|7981.5|7985.3|7982.5|7983.8|7981|17
1641561620000|2022-01-07 13:20:20|7984.1|7981.3|7983.8|7981|7984.1|7981.3|7982.8|7980|21
1641561630000|2022-01-07 13:20:30|7983.4|7980.6|7983.8|7981|7984.1|7981.3|7982.4|7979.6|30
1641561640000|2022-01-07 13:20:40|7983.4|7980.6|7986.4|7983.6|7986.8|7984|7983.4|7980.6|34
1641561650000|2022-01-07 13:20:50|7986.1|7983.3|7986.8|7984|7986.8|7984|7985.8|7983|32
1641561660000|2022-01-07 13:21:00|7986.9|7984.1|7987.4|7984.6|7988.4|7985.6|7986.8|7984|36
1641561670000|2022-01-07 13:21:10|7986.9|7984.1|7987.4|7984.6|7987.8|7985|7986.4|7983.6|34
1641561680000|2022-01-07 13:21:20|7986.8|7984|7986.4|7983.6|7986.9|7984.1|7985.8|7983|21
1641561690000|2022-01-07 13:21:30|7986.1|7983.3|7984.9|7982.1|7986.1|7983.3|7984.8|7982|12
1641561700000|2022-01-07 13:21:40|7985.3|7982.5|7984.4|7981.6|7985.8|7983|7984.3|7981.5|24
1641561710000|2022-01-07 13:21:50|7984.3|7981.5|7984.3|7981.5|7985.1|7982.3|7983.8|7981|29
1641561720000|2022-01-07 13:22:00|7984.1|7981.3|7986.4|7983.6|7986.4|7983.6|7983.8|7981|25
1641561730000|2022-01-07 13:22:10|7986.8|7984|7985.8|7983|7986.8|7984|7985.8|7983|10
1641561740000|2022-01-07 13:22:20|7985.4|7982.6|7986.8|7984|7987.4|7984.6|7985.4|7982.6|13
1641561750000|2022-01-07 13:22:30|7986.4|7983.6|7986.7|7983.9|7987.3|7984.5|7986.4|7983.6|19
1641561760000|2022-01-07 13:22:40|7987.1|7984.3|7987.1|7984.3|7987.1|7984.3|7986.7|7983.9|11
1641561770000|2022-01-07 13:22:50|7986.7|7983.9|7987.1|7984.3|7987.1|7984.3|7983.7|7980.9|50
1641561780000|2022-01-07 13:23:00|7987.7|7984.9|7988.1|7985.3|7989.4|7986.6|7987.1|7984.3|35
1641561790000|2022-01-07 13:23:10|7988.2|7985.4|7987.2|7984.4|7989.1|7986.3|7987.1|7984.3|16
1641561800000|2022-01-07 13:23:20|7987.1|7984.3|7985.1|7982.3|7987.4|7984.6|7984.1|7981.3|41
1641561810000|2022-01-07 13:23:30|7985.2|7982.4|7986.1|7983.3|7986.7|7983.9|7985.2|7982.4|19
1641561820000|2022-01-07 13:23:40|7985.7|7982.9|7986.1|7983.3|7986.1|7983.3|7985.4|7982.6|3
1641561830000|2022-01-07 13:23:50|7986.7|7983.9|7986.1|7983.3|7987.1|7984.3|7986.1|7983.3|13
1641561840000|2022-01-07 13:24:00|7986.4|7983.6|7988.1|7985.3|7988.7|7985.9|7986.2|7983.4|23
1641561850000|2022-01-07 13:24:10|7987.7|7984.9|7989.1|7986.3|7990.1|7987.3|7987.7|7984.9|55
1641561860000|2022-01-07 13:24:20|7989.2|7986.4|7991.2|7988.4|7991.7|7988.9|7988.7|7985.9|101
1641561870000|2022-01-07 13:24:30|7991.1|7988.3|7990.7|7987.9|7991.4|7988.6|7990.7|7987.9|17
1641561880000|2022-01-07 13:24:40|7990.9|7988.1|7988.7|7985.9|7991.2|7988.4|7988.7|7985.9|75
1641561890000|2022-01-07 13:24:50|7989.2|7986.4|7989.1|7986.3|7990.1|7987.3|7989.1|7986.3|27
1641561900000|2022-01-07 13:25:00|7989.2|7986.4|7989.6|7986.8|7990.1|7987.3|7989.1|7986.3|16
1641561910000|2022-01-07 13:25:10|7989.7|7986.9|7987.1|7984.3|7991.1|7988.3|7987.1|7984.3|35
1641561920000|2022-01-07 13:25:20|7987.6|7984.8|7987.1|7984.3|7987.6|7984.8|7987.1|7984.3|8
1641561930000|2022-01-07 13:25:30|7986.9|7984.1|7986.1|7983.3|7986.9|7984.1|7985.4|7982.6|60
1641561940000|2022-01-07 13:25:40|7985.4|7982.6|7984.1|7981.3|7985.4|7982.6|7983.7|7980.9|41
1641561950000|2022-01-07 13:25:50|7984.6|7981.8|7985.4|7982.6|7986.1|7983.3|7984.4|7981.6|54
1641561960000|2022-01-07 13:26:00|7986.1|7983.3|7987.7|7984.9|7987.7|7984.9|7986.1|7983.3|49
1641561970000|2022-01-07 13:26:10|7987.4|7984.6|7988.7|7985.9|7988.9|7986.1|7987.4|7984.6|45
1641561980000|2022-01-07 13:26:20|7988.2|7985.4|7988.2|7985.4|7988.2|7985.4|7987.7|7984.9|8
1641561990000|2022-01-07 13:26:30|7988.4|7985.6|7987.7|7984.9|7988.4|7985.6|7987.4|7984.6|9
1641562000000|2022-01-07 13:26:40|||||||||2
1641562010000|2022-01-07 13:26:50|7987.4|7984.6|7987.4|7984.6|7987.7|7984.9|7986.4|7983.6|21
1641562020000|2022-01-07 13:27:00|7987.7|7984.9|7987.4|7984.6|7988.1|7985.3|7987.4|7984.6|20
1641562030000|2022-01-07 13:27:10|7987.7|7984.9|7986.2|7983.4|7987.7|7984.9|7986.2|7983.4|16
1641562040000|2022-01-07 13:27:20|7986.7|7983.9|7987.4|7984.6|7987.4|7984.6|7986.7|7983.9|23
1641562050000|2022-01-07 13:27:30|7987.2|7984.4|7987.4|7984.6|7987.4|7984.6|7986.9|7984.1|4
1641562060000|2022-01-07 13:27:40|7987.2|7984.4|7987.2|7984.4|7987.6|7984.8|7986.7|7983.9|16
1641562070000|2022-01-07 13:27:50|7987.1|7984.3|7987.4|7984.6|7987.4|7984.6|7986.4|7983.6|19
1641562080000|2022-01-07 13:28:00|7987.7|7984.9|7990.6|7987.8|7991.4|7988.6|7987.7|7984.9|93
1641562090000|2022-01-07 13:28:10|7990.9|7988.1|7991.4|7988.6|7991.4|7988.6|7990.6|7987.8|6
1641562100000|2022-01-07 13:28:20|7991.2|7988.4|7991.2|7988.4|7992|7989.1|7991.1|7988|29
1641562110000|2022-01-07 13:28:30|7990.7|7987.9|7991.9|7989.1|7992.1|7989.3|7990.7|7987.9|35
1641562120000|2022-01-07 13:28:40|7992.2|7989.4|7992.2|7989.4|7992.6|7989.8|7992.1|7989.3|8
1641562130000|2022-01-07 13:28:50|7992.4|7989.6|7993.4|7990.6|7993.7|7990.9|7992.4|7989.6|18
1641562140000|2022-01-07 13:29:00|7993.7|7990.9|7996.2|7993.4|7996.7|7993.9|7993.7|7990.9|76
1641562150000|2022-01-07 13:29:10|7995.9|7993.1|7994.6|7991.8|7996.3|7993.1|7994.2|7991.4|185
1641562160000|2022-01-07 13:29:20|7995.1|7992.3|7994.6|7991.8|7995.7|7992.8|7993.6|7990.4|69
1641562170000|2022-01-07 13:29:30|7995.7|7991.7|7993.3|7990.5|7995.7|7992.1|7993|7989|20
1641562180000|2022-01-07 13:29:40|7993.7|7989.7|7991.6|7988.8|7993.7|7989.7|7991.6|7988.8|9
1641562190000|2022-01-07 13:29:50|7991.7|7987.7|7988.6|7985.8|7991.7|7987.7|7988.6|7985.4|87
1641562200000|2022-01-07 13:30:00|7988.8|7986|7992.3|7989.5|7992.9|7990.1|7988.8|7985.7|31
1641562210000|2022-01-07 13:30:10|7992.6|7989.8|7987.4|7984.6|7992.9|7990.1|7986.4|7983.6|217
1641562220000|2022-01-07 13:30:20|7987.6|7984.8|7990.6|7987.8|7992.4|7989.6|7986.4|7983.6|50
1641562230000|2022-01-07 13:30:30|7990.8|7988|7990.6|7987.8|7993.6|7990.8|7989.6|7986.8|56
1641562240000|2022-01-07 13:30:40|7991.4|7988.6|7993.8|7991|7993.8|7991|7990.4|7987.6|37
1641562250000|2022-01-07 13:30:50|7994.3|7991.5|7995.8|7993|7998.8|7996|7993.1|7990.3|724
1641562260000|2022-01-07 13:31:00|7995.9|7993.1|7997.1|7994.3|8000.8|7998|7995.9|7993.1|279
1641562270000|2022-01-07 13:31:10|7996.8|7994|7992.4|7989.6|7996.8|7994|7991.9|7989.1|127
1641562280000|2022-01-07 13:31:20|7992.8|7990|7989.9|7987.1|7994.1|7991.3|7989.9|7987.1|152
1641562290000|2022-01-07 13:31:30|7989.4|7986.6|7986.8|7984|7989.9|7987.1|7982.8|7980|537
1641562300000|2022-01-07 13:31:40|7986.4|7983.6|7988.8|7986|7989.1|7986.3|7984.6|7981.8|99
1641562310000|2022-01-07 13:31:50|7988.1|7985.3|7986.6|7983.8|7988.1|7985.3|7985.8|7983|29
1641562320000|2022-01-07 13:32:00|7986.8|7984|7988.1|7985.3|7988.1|7985.3|7985.1|7982.3|69
1641562330000|2022-01-07 13:32:10|7987.9|7985.1|7990.3|7987.5|7991.4|7988.6|7987.4|7984.6|50
1641562340000|2022-01-07 13:32:20|7990.4|7987.6|7987.4|7984.6|7990.8|7988|7986.1|7983.3|310
1641562350000|2022-01-07 13:32:30|7986.9|7984.1|7987.1|7984.3|7987.4|7984.6|7984.9|7982.1|59
1641562360000|2022-01-07 13:32:40|7987.8|7985|7984.1|7981.3|7988.1|7985.3|7983.1|7980.3|73
1641562370000|2022-01-07 13:32:50|7984.4|7981.6|7985.1|7982.3|7985.8|7983|7983.1|7980.3|74
1641562380000|2022-01-07 13:33:00|7984.4|7981.6|7979.1|7976.3|7984.4|7981.6|7978.4|7975.6|298
1641562390000|2022-01-07 13:33:10|7979.4|7976.6|7981.4|7978.6|7982.1|7979.3|7978.8|7976|99
1641562400000|2022-01-07 13:33:20|7981.6|7978.8|7981.1|7978.3|7982.4|7979.6|7980.4|7977.6|47
1641562410000|2022-01-07 13:33:30|7981.3|7978.5|7982.4|7979.6|7982.4|7979.6|7980.1|7977.3|67
1641562420000|2022-01-07 13:33:40|7982.8|7980|7986.1|7983.3|7986.1|7983.3|7982.8|7980|94
1641562430000|2022-01-07 13:33:50|7986.8|7984|7985.6|7982.8|7988.1|7985.3|7982.6|7979.8|176
1641562440000|2022-01-07 13:34:00|7985.4|7982.6|7984.1|7981.3|7986.1|7983.3|7983.1|7980.3|63
1641562450000|2022-01-07 13:34:10|7983.4|7980.6|7983.4|7980.6|7984.1|7981.3|7982.1|7979.3|27
1641562460000|2022-01-07 13:34:20|7982.9|7980.1|7983.1|7980.3|7983.8|7981|7981.1|7978.3|147
1641562470000|2022-01-07 13:34:30|7983.4|7980.6|7983.1|7980.3|7985.6|7982.8|7983.1|7980.3|39
1641562480000|2022-01-07 13:34:40|7983.4|7980.6|7986.1|7983.3|7987.1|7984.3|7983.4|7980.6|22
1641562490000|2022-01-07 13:34:50|7986.4|7983.6|7985.1|7982.3|7986.6|7983.8|7985.1|7982.3|15
1641562500000|2022-01-07 13:35:00|7984.8|7982|7984.1|7981.3|7985.4|7982.6|7983.1|7980.3|38
1641562510000|2022-01-07 13:35:10|7984.4|7981.6|7985.1|7982.3|7985.1|7982.3|7982.8|7980|59
1641562520000|2022-01-07 13:35:20|7984.8|7982|7988.3|7985.5|7988.8|7986|7984.8|7982|58
1641562530000|2022-01-07 13:35:30|7988.1|7985.3|7986.3|7983.5|7988.1|7985.3|7986.3|7983.5|21
1641562540000|2022-01-07 13:35:40|7986.4|7983.6|7989.1|7986.3|7989.1|7986.3|7986.1|7983.3|49
1641562550000|2022-01-07 13:35:50|7988.8|7986|7986.1|7983.3|7989.1|7986.3|7986.1|7983.3|56
1641562560000|2022-01-07 13:36:00|7985.1|7982.3|7984.1|7981.3|7985.1|7982.3|7983.1|7980.3|64
1641562570000|2022-01-07 13:36:10|7984.8|7982|7979.4|7976.6|7985.1|7982.3|7979.4|7976.6|127
1641562580000|2022-01-07 13:36:20|7979.3|7976.5|7980.1|7977.3|7981.1|7978.3|7978.4|7975.6|81
1641562590000|2022-01-07 13:36:30|7980.3|7977.5|7978.4|7975.6|7981.1|7978.3|7978.3|7975.5|65
1641562600000|2022-01-07 13:36:40|7978.3|7975.5|7982.1|7979.3|7982.1|7979.3|7977.4|7974.6|129
1641562610000|2022-01-07 13:36:50|7982.4|7979.6|7980.8|7978|7983.1|7980.3|7979.4|7976.6|61
1641562620000|2022-01-07 13:37:00|7980.9|7978.1|7983.8|7981|7983.8|7981|7980.1|7977.3|53
1641562630000|2022-01-07 13:37:10|7983.9|7981.1|7984.4|7981.6|7988.1|7985.3|7983.9|7981.1|73
1641562640000|2022-01-07 13:37:20|7984.1|7981.3|7983.4|7980.6|7984.4|7981.6|7982.1|7979.3|40
1641562650000|2022-01-07 13:37:30|7983.1|7980.3|7981.9|7979.1|7983.1|7980.3|7980.8|7978|52
1641562660000|2022-01-07 13:37:40|7981.4|7978.6|7978.4|7975.6|7981.4|7978.6|7977.1|7974.3|100
1641562670000|2022-01-07 13:37:50|7979.1|7976.3|7980.1|7977.3|7980.4|7977.6|7977.4|7974.6|69
1641562680000|2022-01-07 13:38:00|7980.4|7977.6|7979.2|7976.4|7981.4|7978.6|7977.7|7974.9|187
1641562690000|2022-01-07 13:38:10|7979.7|7976.9|7978.6|7975.8|7980.7|7977.9|7978.1|7975.3|40
1641562700000|2022-01-07 13:38:20|7978.7|7975.9|7978.7|7975.9|7979.7|7976.9|7976.7|7973.9|43
1641562710000|2022-01-07 13:38:30|7978.4|7975.6|7978.4|7975.6|7979.7|7976.9|7977.1|7974.3|277
1641562720000|2022-01-07 13:38:40|7977.9|7975.1|7976.7|7973.9|7979.4|7976.6|7976.1|7973.3|37
1641562730000|2022-01-07 13:38:50|7976.2|7973.4|7978.7|7975.9|7980.1|7977.3|7976.1|7973.3|41
1641562740000|2022-01-07 13:39:00|7979.1|7976.3|7977.7|7974.9|7979.1|7976.3|7975.2|7972.4|76
1641562750000|2022-01-07 13:39:10|7978.1|7975.3|7975.7|7972.9|7978.7|7975.9|7974.9|7972.1|133
1641562760000|2022-01-07 13:39:20|7976.1|7973.3|7974.1|7971.3|7976.6|7973.8|7973.7|7970.9|113
1641562770000|2022-01-07 13:39:30|7973.9|7971.1|7970.9|7968.1|7974.4|7971.6|7970.7|7967.9|126
1641562780000|2022-01-07 13:39:40|7971.1|7968.3|7972.4|7969.6|7972.7|7969.9|7970.4|7967.6|34
1641562790000|2022-01-07 13:39:50|7972.1|7969.3|7975.4|7972.6|7976.4|7973.6|7971.7|7968.9|132
1641562800000|2022-01-07 13:40:00|7975.1|7972.3|7975.4|7972.6|7977.4|7974.6|7974.4|7971.6|65
1641562810000|2022-01-07 13:40:10|7974.7|7971.9|7977.4|7974.6|7979.4|7976.6|7974.4|7971.6|91
1641562820000|2022-01-07 13:40:20|7977.6|7974.8|7978.4|7975.6|7979.4|7976.6|7976.4|7973.6|37
1641562830000|2022-01-07 13:40:30|7977.9|7975.1|7981.1|7978.3|7982.4|7979.6|7976.9|7974.1|78
1641562840000|2022-01-07 13:40:40|7981.4|7978.6|7982.4|7979.6|7983.4|7980.6|7979.4|7976.6|129
1641562850000|2022-01-07 13:40:50|7981.9|7979.1|7980.6|7977.8|7983.6|7980.8|7980.4|7977.6|69
1641562860000|2022-01-07 13:41:00|7980.7|7977.9|7980.4|7977.6|7981.4|7978.6|7979.7|7976.9|40
1641562870000|2022-01-07 13:41:10|7981.1|7978.3|7980.4|7977.6|7982.1|7979.3|7979.9|7977.1|70
1641562880000|2022-01-07 13:41:20|7980.1|7977.3|7983.1|7980.3|7983.4|7980.6|7979.4|7976.6|28
1641562890000|2022-01-07 13:41:30|7983.7|7980.9|7982.4|7979.6|7984.7|7981.9|7982.1|7979.3|38
1641562900000|2022-01-07 13:41:40|7981.7|7978.9|7981.1|7978.3|7982.1|7979.3|7980.4|7977.6|48
1641562910000|2022-01-07 13:41:50|7981.4|7978.6|7979.4|7976.6|7981.4|7978.6|7979.1|7976.3|20
1641562920000|2022-01-07 13:42:00|7979.1|7976.3|7978.4|7975.6|7979.7|7976.9|7976.4|7973.6|124
1641562930000|2022-01-07 13:42:10|7978.1|7975.3|7981.1|7978.3|7981.1|7978.3|7977.7|7974.9|48
1641562940000|2022-01-07 13:42:20|7981.4|7978.6|7981.1|7978.3|7982.1|7979.3|7981.1|7978.3|26
1641562950000|2022-01-07 13:42:30|7981.4|7978.6|7984.4|7981.6|7985.7|7982.9|7981.4|7978.6|54
1641562960000|2022-01-07 13:42:40|7984.1|7981.3|7980.4|7977.6|7984.6|7981.8|7980.4|7977.6|53
1641562970000|2022-01-07 13:42:50|7980.6|7977.8|7981.4|7978.6|7982.4|7979.6|7978.9|7975.7|101
1641562980000|2022-01-07 13:43:00|7980.7|7977.9|7981.7|7978.9|7982.1|7979.3|7979.4|7976.6|26
1641562990000|2022-01-07 13:43:10|7982.1|7979.3|7980.4|7977.6|7982.1|7979.3|7978.1|7975.3|58
1641563000000|2022-01-07 13:43:20|7979.6|7976.8|7984.1|7981.3|7985.1|7982.3|7979.1|7976.3|75
1641563010000|2022-01-07 13:43:30|7983.7|7980.9|7987.6|7984.8|7987.7|7984.9|7983.7|7980.9|46
1641563020000|2022-01-07 13:43:40|7987.7|7984.9|7986.7|7983.9|7988.1|7985.3|7986.7|7983.9|31
1641563030000|2022-01-07 13:43:50|7986.1|7983.3|7982.7|7979.9|7986.1|7983.3|7982.1|7979.3|82
1641563040000|2022-01-07 13:44:00|7983.1|7980.3|7982.7|7979.9|7983.7|7980.9|7982.2|7979.4|21
1641563050000|2022-01-07 13:44:10|7983.2|7980.4|7982.7|7979.9|7983.7|7980.9|7982.1|7979.3|24
1641563060000|2022-01-07 13:44:20|7982.4|7979.6|7980.7|7977.9|7982.7|7979.9|7980.6|7977.8|34
1641563070000|2022-01-07 13:44:30|7980.6|7977.8|7981.7|7978.9|7981.7|7978.9|7980.1|7977.3|39
1641563080000|2022-01-07 13:44:40|7981.6|7978.8|7981.7|7978.9|7982.7|7979.9|7980.9|7978.1|34
1641563090000|2022-01-07 13:44:50|7981.2|7978.4|7980.7|7977.9|7981.7|7978.9|7980.7|7977.9|9
1641563100000|2022-01-07 13:45:00|7980.4|7977.6|7980.7|7977.9|7981.1|7978.3|7978.7|7975.9|45
1641563110000|2022-01-07 13:45:10|7981.1|7978.3|7980.7|7977.9|7981.4|7978.6|7979.7|7976.9|54
1641563120000|2022-01-07 13:45:20|7980.4|7977.6|7982.7|7979.9|7982.7|7979.9|7978.7|7975.9|24
1641563130000|2022-01-07 13:45:30|7983.1|7980.3|7986.7|7983.9|7986.9|7984.1|7982.7|7979.9|58
1641563140000|2022-01-07 13:45:40|7986.4|7983.6|7982.7|7979.9|7986.4|7983.6|7982.1|7979.3|56
1641563150000|2022-01-07 13:45:50|7983.1|7980.3|7980.7|7977.9|7983.1|7980.3|7980.4|7977.6|46
1641563160000|2022-01-07 13:46:00|7981.1|7978.3|7982.1|7979.3|7982.7|7979.9|7981.1|7978.3|56
1641563170000|2022-01-07 13:46:10|7981.7|7978.9|7981.7|7978.9|7981.7|7978.9|7980.1|7977.3|36
1641563180000|2022-01-07 13:46:20|7981.6|7978.8|7979.7|7976.9|7981.7|7978.9|7979.7|7976.9|16
1641563190000|2022-01-07 13:46:30|7979.4|7976.6|7979.7|7976.9|7981.1|7978.3|7979.4|7976.6|34
1641563200000|2022-01-07 13:46:40|7979.9|7977.1|7979.4|7976.6|7980.7|7977.9|7978.7|7975.9|24
1641563210000|2022-01-07 13:46:50|7979.7|7976.9|7979.7|7976.9|7980.9|7978.1|7979.4|7976.6|21
1641563220000|2022-01-07 13:47:00|7980.4|7977.6|7979.7|7976.9|7982.4|7979.6|7979.7|7976.9|62
1641563230000|2022-01-07 13:47:10|7979.4|7976.6|7982.1|7979.3|7982.1|7979.3|7978.4|7975.6|163
1641563240000|2022-01-07 13:47:20|7981.7|7978.9|7982.1|7979.3|7983.1|7980.3|7980.4|7977.6|22
1641563250000|2022-01-07 13:47:30|7982.4|7979.6|7980.4|7977.6|7983.1|7980.3|7980.1|7977.3|13
1641563260000|2022-01-07 13:47:40|7980.8|7978|7981.1|7978.3|7981.4|7978.6|7980.8|7978|6
1641563270000|2022-01-07 13:47:50|7981.8|7979|7979.1|7976.3|7982.4|7979.6|7978.4|7975.6|32
1641563280000|2022-01-07 13:48:00|7978.4|7975.6|7981.1|7978.3|7981.1|7978.3|7978.1|7975.3|18
1641563290000|2022-01-07 13:48:10|7980.4|7977.6|7979.4|7976.6|7980.4|7977.6|7979.4|7976.6|16
1641563300000|2022-01-07 13:48:20|7979.1|7976.3|7983.1|7980.3|7983.8|7981|7978.4|7975.6|45
1641563310000|2022-01-07 13:48:30|7983.4|7980.6|7981.4|7978.6|7983.8|7981|7981.4|7978.6|97
1641563320000|2022-01-07 13:48:40|7981.1|7978.3|7981.4|7978.6|7982.4|7979.6|7980.4|7977.6|42
1641563330000|2022-01-07 13:48:50|7981.1|7978.3|7981.9|7979.1|7983.8|7981|7981.1|7978.3|37
1641563340000|2022-01-07 13:49:00|7982.1|7979.3|7981.1|7978.3|7983.4|7980.6|7980.4|7977.6|54
1641563350000|2022-01-07 13:49:10|7980.9|7978.1|7974.1|7971.3|7981.1|7978.3|7973.7|7970.9|128
1641563360000|2022-01-07 13:49:20|7973.7|7970.9|7973.4|7970.6|7974.4|7971.6|7972.4|7969.6|36
1641563370000|2022-01-07 13:49:30|7973.7|7970.9|7974.4|7971.6|7975.1|7972.3|7973.1|7970.3|57
1641563380000|2022-01-07 13:49:40|7974.7|7971.9|7973.7|7970.9|7974.7|7971.9|7972.2|7969.4|46
1641563390000|2022-01-07 13:49:50|7973.4|7970.6|7975.1|7972.3|7975.4|7972.6|7973.4|7970.6|38
1641563400000|2022-01-07 13:50:00|7975.4|7972.6|7975.4|7972.6|7976.7|7973.9|7971.4|7968.6|74
1641563410000|2022-01-07 13:50:10|7975.1|7972.3|7978.1|7975.3|7978.4|7975.6|7975.1|7972.3|47
1641563420000|2022-01-07 13:50:20|7977.9|7975.1|7977.1|7974.3|7979.1|7976.3|7976.8|7974|25
1641563430000|2022-01-07 13:50:30|7976.8|7974|7978.4|7975.6|7978.9|7976.1|7976.6|7973.8|23
1641563440000|2022-01-07 13:50:40|7979.1|7976.3|7980.8|7978|7980.8|7978|7978.1|7975.3|23
1641563450000|2022-01-07 13:50:50|7980.6|7977.8|7979.1|7976.3|7981.1|7978.3|7978.8|7976|49
1641563460000|2022-01-07 13:51:00|7979.4|7976.6|7976.1|7973.3|7979.4|7976.6|7975.1|7972.3|51
1641563470000|2022-01-07 13:51:10|7976.4|7973.6|7975.1|7972.3|7977.1|7974.3|7974.7|7971.9|16
1641563480000|2022-01-07 13:51:20|7975.6|7972.8|7975.6|7972.8|7977.1|7974.3|7975.1|7972.3|21
1641563490000|2022-01-07 13:51:30|7975.8|7973|7975.4|7972.6|7977.1|7974.3|7975.1|7972.3|57
1641563500000|2022-01-07 13:51:40|7975.1|7972.3|7973.4|7970.6|7976.7|7973.9|7973.1|7970.3|62
1641563510000|2022-01-07 13:51:50|7973.1|7970.3|7972.1|7969.3|7973.6|7970.8|7972.1|7969.3|20
1641563520000|2022-01-07 13:52:00|7972.7|7969.9|7973.4|7970.6|7975.1|7972.3|7972.7|7969.9|38
1641563530000|2022-01-07 13:52:10|7973.6|7970.8|7973.1|7970.3|7974.1|7971.3|7972.1|7969.3|32
1641563540000|2022-01-07 13:52:20|7972.4|7969.6|7970.4|7967.6|7972.4|7969.6|7970.1|7967.3|48
1641563550000|2022-01-07 13:52:30|7971.1|7968.3|7972.1|7969.3|7972.6|7969.8|7971.1|7968.3|15
1641563560000|2022-01-07 13:52:40|7972.7|7969.9|7972.1|7969.3|7972.7|7969.9|7971.1|7968.3|16
1641563570000|2022-01-07 13:52:50|7971.4|7968.6|7972.1|7969.3|7973.1|7970.3|7971.1|7968.3|16
1641563580000|2022-01-07 13:53:00|7972.6|7969.8|7973.1|7970.3|7974.1|7971.3|7972.1|7969.3|24
1641563590000|2022-01-07 13:53:10|7974.1|7971.3|7973.6|7970.8|7975.1|7972.3|7973.1|7970.3|23
1641563600000|2022-01-07 13:53:20|7973.4|7970.6|7970.4|7967.6|7973.9|7971.1|7970.4|7967.6|18
1641563610000|2022-01-07 13:53:30|7970.6|7967.8|7972.1|7969.3|7974.1|7971.3|7970.6|7967.8|28
1641563620000|2022-01-07 13:53:40|7971.6|7968.8|7970.1|7967.3|7972.6|7969.8|7970.1|7967.3|5
1641563630000|2022-01-07 13:53:50|7969.9|7967.1|7967.4|7964.6|7970.1|7967.3|7966.4|7963.6|106
1641563640000|2022-01-07 13:54:00|7967.9|7965.1|7970.1|7967.3|7971.1|7968.3|7967.4|7964.6|77
1641563650000|2022-01-07 13:54:10|7969.4|7966.6|7968.9|7966.1|7970.1|7967.3|7968.1|7965.3|59
1641563660000|2022-01-07 13:54:20|7969.1|7966.3|7968.1|7965.3|7970.1|7967.3|7968.1|7965.3|32
1641563670000|2022-01-07 13:54:30|7968.4|7965.6|7968.1|7965.3|7970.1|7967.3|7967.4|7964.6|37
1641563680000|2022-01-07 13:54:40|7967.7|7964.9|7968.1|7965.3|7968.1|7965.3|7964.1|7961.3|251
1641563690000|2022-01-07 13:54:50|7968.4|7965.6|7968.7|7965.9|7968.7|7965.9|7967.6|7964.8|50
1641563700000|2022-01-07 13:55:00|7969.7|7966.9|7970.1|7967.3|7972.6|7969.8|7968.4|7965.6|94
1641563710000|2022-01-07 13:55:10|7969.4|7966.6|7971.1|7968.3|7971.1|7968.3|7969.1|7966.3|55
1641563720000|2022-01-07 13:55:20|7970.9|7968.1|7967.9|7965.1|7971.1|7968.3|7966.4|7963.6|29
1641563730000|2022-01-07 13:55:30|7968.1|7965.3|7969.1|7966.3|7969.1|7966.3|7967.1|7964.3|25
1641563740000|2022-01-07 13:55:40|7968.7|7965.9|7969.1|7966.3|7969.1|7966.3|7965.7|7962.9|87
1641563750000|2022-01-07 13:55:50|7969.4|7966.6|7970.4|7967.6|7970.4|7967.6|7969.1|7966.3|25
1641563760000|2022-01-07 13:56:00|7970.1|7967.3|7968.1|7965.3|7970.4|7967.6|7968.1|7965.3|45
1641563770000|2022-01-07 13:56:10|7968.4|7965.6|7974.1|7971.3|7974.1|7971.3|7968.4|7965.6|54
1641563780000|2022-01-07 13:56:20|7973.9|7971.1|7972.1|7969.3|7974.1|7971.3|7972.1|7969.3|15
1641563790000|2022-01-07 13:56:30|7972.4|7969.6|7970.4|7967.6|7973.1|7970.3|7970.4|7967.6|25
1641563800000|2022-01-07 13:56:40|7971.1|7968.3|7970.4|7967.6|7972.1|7969.3|7970.1|7967.3|20
1641563810000|2022-01-07 13:56:50|7970.1|7967.3|7967.7|7964.9|7970.1|7967.3|7966.7|7963.9|81
1641563820000|2022-01-07 13:57:00|7967.9|7965.1|7968.4|7965.6|7969.4|7966.6|7967.4|7964.6|58
1641563830000|2022-01-07 13:57:10|7968.2|7965.4|7960.1|7957.3|7968.7|7965.9|7959.7|7956.9|383
1641563840000|2022-01-07 13:57:20|7960.4|7957.6|7960|7957.2|7961.4|7958.6|7959.4|7956.6|95
1641563850000|2022-01-07 13:57:30|7960.4|7957.6|7957.9|7955.1|7960.4|7957.6|7957|7954.2|160
1641563860000|2022-01-07 13:57:40|7957.7|7954.9|7959.4|7956.6|7959.7|7956.9|7957.4|7954.6|44
1641563870000|2022-01-07 13:57:50|7959.2|7956.4|7957.4|7954.6|7959.4|7956.6|7956.7|7953.9|135
1641563880000|2022-01-07 13:58:00|7957.9|7955.1|7957.7|7954.9|7958.4|7955.6|7955.2|7952.4|84
1641563890000|2022-01-07 13:58:10|7957.4|7954.6|7959.4|7956.6|7960.4|7957.6|7956.4|7953.6|48
1641563900000|2022-01-07 13:58:20|7959.2|7956.4|7960.4|7957.6|7960.4|7957.6|7957.4|7954.6|59
1641563910000|2022-01-07 13:58:30|7960|7957.2|7960.4|7957.6|7961.4|7958.6|7959.4|7956.6|38
1641563920000|2022-01-07 13:58:40|7959.9|7957.1|7959.7|7956.9|7961.4|7958.6|7958.7|7955.9|52
1641563930000|2022-01-07 13:58:50|7957.9|7955.1|7953.7|7950.9|7957.9|7955.1|7952.7|7949.9|143
1641563940000|2022-01-07 13:59:00|7953.2|7950.4|7952.2|7949.4|7954.7|7951.9|7951.7|7948.9|177
1641563950000|2022-01-07 13:59:10|7952.7|7949.9|7954.4|7951.6|7954.7|7951.9|7951.7|7948.9|95
1641563960000|2022-01-07 13:59:20|7954.7|7951.9|7957.7|7954.9|7957.7|7954.9|7954.7|7951.9|42
1641563970000|2022-01-07 13:59:30|7957.4|7954.6|7957.4|7954.6|7958.7|7955.9|7957.4|7954.6|32
1641563980000|2022-01-07 13:59:40|7957.2|7954.4|7954.7|7951.9|7959.7|7956.9|7954.4|7951.6|161
1641563990000|2022-01-07 13:59:50|7955|7952.2|7956.7|7953.9|7957.2|7954.4|7954|7951.2|248
1641564000000|2022-01-07 14:00:00|7956.2|7953.4|7956.7|7953.9|7961.7|7958.9|7955.7|7952.9|238
1641564010000|2022-01-07 14:00:10|7956.2|7953.4|7943.7|7940.9|7956.7|7953.9|7941.4|7938.6|677
1641564020000|2022-01-07 14:00:20|7943.9|7941.1|7945.7|7942.9|7945.7|7942.9|7943|7940.2|105
1641564030000|2022-01-07 14:00:30|7946.6|7942.6|7947.9|7945.1|7950.4|7947.6|7946.2|7942.6|219
1641564040000|2022-01-07 14:00:40|7947.7|7944.9|7946.7|7943.9|7947.9|7945.1|7945.7|7942.9|71
1641564050000|2022-01-07 14:00:50|7946.9|7944.1|7947.7|7944.9|7949.4|7946.6|7946.7|7943.9|167
1641564060000|2022-01-07 14:01:00|7947|7944.2|7945.4|7942.6|7948.7|7945.9|7943|7940.2|194
1641564070000|2022-01-07 14:01:10|7945.7|7942.9|7945.7|7942.9|7947.4|7944.6|7945.4|7942.6|55
1641564080000|2022-01-07 14:01:20|7946|7943.2|7945.7|7942.9|7946.7|7943.9|7945.7|7942.9|47
1641564090000|2022-01-07 14:01:30|7945|7942.2|7948.7|7945.9|7948.7|7945.9|7943.7|7940.9|132
1641564100000|2022-01-07 14:01:40|7949.4|7946.6|7950.7|7947.9|7953.7|7950.9|7949.4|7946.6|153
1641564110000|2022-01-07 14:01:50|7950.4|7947.6|7952.4|7949.6|7955|7952.2|7950.4|7947.6|213
1641564120000|2022-01-07 14:02:00|7951.4|7948.6|7945.7|7942.9|7952.4|7949.6|7945.4|7942.6|406
1641564130000|2022-01-07 14:02:10|7945.4|7942.6|7946.9|7944.1|7953|7950.2|7945.4|7942.6|236
1641564140000|2022-01-07 14:02:20|7947.4|7944.6|7946.9|7944.1|7948.4|7945.6|7945.7|7942.9|44
1641564150000|2022-01-07 14:02:30|7946.7|7943.9|7958|7955.2|7958.7|7955.9|7946.7|7943.9|286
1641564160000|2022-01-07 14:02:40|7957.7|7954.9|7957|7954.2|7959.7|7956.9|7956.7|7953.9|69
1641564170000|2022-01-07 14:02:50|7956.7|7953.9|7958.7|7955.9|7959|7956.2|7956.7|7953.9|32
1641564180000|2022-01-07 14:03:00|7958.4|7955.6|7959|7956.2|7962|7959.2|7957|7954.2|171
1641564190000|2022-01-07 14:03:10|7959.2|7956.4|7960.7|7957.9|7961|7958.2|7957.7|7954.9|70
1641564200000|2022-01-07 14:03:20|7960.9|7958.1|7960|7957.2|7962|7959.2|7959.7|7956.9|95
1641564210000|2022-01-07 14:03:30|7960.3|7957.5|7963|7960.2|7964.8|7962|7960|7957.2|95
1641564220000|2022-01-07 14:03:40|7963.5|7960.7|7963|7960.2|7964|7961.2|7962|7959.2|47
1641564230000|2022-01-07 14:03:50|7963.2|7960.4|7961|7958.2|7964.7|7961.9|7960.7|7957.9|119
1641564240000|2022-01-07 14:04:00|7960.3|7957.5|7959.5|7956.7|7960.3|7957.5|7957.3|7954.5|135
1641564250000|2022-01-07 14:04:10|7959.7|7956.9|7958|7955.2|7960.4|7957.6|7957.3|7954.5|62
1641564260000|2022-01-07 14:04:20|7958.2|7955.4|7960|7957.2|7961|7958.2|7958.2|7955.4|80
1641564270000|2022-01-07 14:04:30|7959|7956.2|7957|7954.2|7959.7|7956.9|7956.3|7953.5|40
1641564280000|2022-01-07 14:04:40|7957.3|7954.5|7954|7951.2|7959|7956.2|7954|7951.2|69
1641564290000|2022-01-07 14:04:50|7954.3|7951.5|7948|7945.2|7954.3|7951.5|7947|7944.2|188
1641564300000|2022-01-07 14:05:00|7947.3|7944.5|7948.3|7945.5|7950.3|7947.5|7946.3|7943.5|150
1641564310000|2022-01-07 14:05:10|7948|7945.2|7947.8|7945|7949|7946.2|7947.3|7944.5|56
1641564320000|2022-01-07 14:05:20|7947.3|7944.5|7946|7943.2|7948.3|7945.5|7942.3|7939.5|119
1641564330000|2022-01-07 14:05:30|7946.3|7943.5|7946|7943.2|7946.8|7944|7945|7942.2|82
1641564340000|2022-01-07 14:05:40|7946.5|7943.7|7946|7943.2|7947|7944.2|7943.8|7941|87
1641564350000|2022-01-07 14:05:50|7946.2|7943.4|7945|7942.2|7947|7944.2|7944|7941.2|26
1641564360000|2022-01-07 14:06:00|7944.7|7941.9|7942|7939.2|7944.7|7941.9|7939|7936.2|231
1641564370000|2022-01-07 14:06:10|7942.3|7939.5|7940.3|7937.5|7945|7942.2|7940.3|7937.5|138
1641564380000|2022-01-07 14:06:20|7940.7|7937.9|7941.3|7938.5|7942|7939.2|7939.3|7936.5|130
1641564390000|2022-01-07 14:06:30|7942.7|7939.9|7940.3|7937.5|7944.3|7941.5|7940.3|7937.5|99
1641564400000|2022-01-07 14:06:40|7939.3|7936.5|7941|7938.2|7941.7|7938.9|7937.3|7934.5|476
1641564410000|2022-01-07 14:06:50|7940.7|7937.9|7939.7|7936.9|7943.7|7940.9|7939.3|7936.5|61
1641564420000|2022-01-07 14:07:00|7940|7937.2|7939.7|7936.9|7942.7|7939.9|7939.7|7936.9|115
1641564430000|2022-01-07 14:07:10|7939.3|7936.5|7937.7|7934.9|7939.3|7936.5|7936.7|7933.9|94
1641564440000|2022-01-07 14:07:20|7937.3|7934.5|7930.7|7927.9|7937.3|7934.5|7929.7|7926.9|339
1641564450000|2022-01-07 14:07:30|7930.2|7927.4|7930.7|7927.9|7931.7|7928.9|7927|7924.2|244
1641564460000|2022-01-07 14:07:40|7928.3|7925.5|7932|7929.2|7932.2|7929.4|7926|7923.2|675
1641564470000|2022-01-07 14:07:50|7931.7|7928.9|7928.7|7925.9|7933.7|7930.9|7928.7|7925.9|145
1641564480000|2022-01-07 14:08:00|7928.5|7925.7|7930.7|7927.9|7930.7|7927.9|7927|7924.2|211
1641564490000|2022-01-07 14:08:10|7931|7928.2|7935.7|7932.9|7936.3|7933.5|7930.7|7927.9|98
1641564500000|2022-01-07 14:08:20|7936|7933.2|7936.7|7933.9|7936.7|7933.9|7934.7|7931.9|127
1641564510000|2022-01-07 14:08:30|7936.3|7933.5|7938.3|7935.5|7939|7936.2|7935.3|7932.5|334
1641564520000|2022-01-07 14:08:40|7938.7|7935.9|7937|7934.2|7940|7937.2|7936|7933.2|40
1641564530000|2022-01-07 14:08:50|7936.3|7933.5|7935.2|7932.4|7937|7934.2|7933.7|7930.9|62
1641564540000|2022-01-07 14:09:00|7935.3|7932.5|7938|7935.2|7938|7935.2|7934.3|7931.5|60
1641564550000|2022-01-07 14:09:10|7938.4|7935.6|7941.3|7938.5|7942|7939.2|7938.3|7935.5|65
1641564560000|2022-01-07 14:09:20|7942.3|7939.5|7942|7939.2|7942.3|7939.5|7940|7937.2|42
1641564570000|2022-01-07 14:09:30|7941.8|7939|7937.7|7934.9|7941.8|7939|7937.3|7934.5|68
1641564580000|2022-01-07 14:09:40|7936.8|7934|7936|7933.2|7937.7|7934.9|7935|7932.2|47
1641564590000|2022-01-07 14:09:50|7935.7|7932.9|7935.7|7932.9|7936.7|7933.9|7935|7932.2|51
1641564600000|2022-01-07 14:10:00|7936|7933.2|7939.7|7936.9|7939.8|7937|7935.3|7932.5|137
1641564610000|2022-01-07 14:10:10|7939.8|7937|7936.7|7933.9|7940|7937.2|7935|7932.2|120
1641564620000|2022-01-07 14:10:20|7936.2|7933.4|7934.7|7931.9|7936.7|7933.9|7933.3|7930.5|42
1641564630000|2022-01-07 14:10:30|7934.3|7931.5|7931.7|7928.9|7934.7|7931.9|7931.7|7928.9|68
1641564640000|2022-01-07 14:10:40|7931|7928.2|7929|7926.2|7931|7928.2|7928|7925.2|95
1641564650000|2022-01-07 14:10:50|7928.7|7925.9|7929.7|7926.9|7929.7|7926.9|7928.7|7925.9|167
1641564660000|2022-01-07 14:11:00|7929|7926.2|7932.2|7929.4|7932.7|7929.9|7928.7|7925.9|119
1641564670000|2022-01-07 14:11:10|7931.7|7928.9|7929.7|7926.9|7933.3|7930.5|7929.7|7926.9|76
1641564680000|2022-01-07 14:11:20|7929.3|7926.5|7928.3|7925.5|7930.7|7927.9|7928|7925.2|159
1641564690000|2022-01-07 14:11:30|7928.1|7925.3|7925.3|7922.5|7928.1|7925.3|7923|7920.2|155
1641564700000|2022-01-07 14:11:40|7925|7922.2|7921.3|7918.5|7925.3|7922.5|7920.3|7917.5|167
1641564710000|2022-01-07 14:11:50|7920.6|7917.8|7920.8|7918|7921.3|7918.5|7917.6|7914.8|204
1641564720000|2022-01-07 14:12:00|7920.6|7917.8|7918.8|7916|7921.6|7918.8|7917.8|7915|357
1641564730000|2022-01-07 14:12:10|7919|7916.2|7920.6|7917.8|7921.3|7918.5|7918.3|7915.5|61
1641564740000|2022-01-07 14:12:20|7920.3|7917.5|7920.1|7917.3|7921.3|7918.5|7919.8|7917|54
1641564750000|2022-01-07 14:12:30|7919.6|7916.8|7919.3|7916.5|7921|7918.2|7918.3|7915.5|92
1641564760000|2022-01-07 14:12:40|7918.8|7916|7921.3|7918.5|7921.3|7918.5|7918.3|7915.5|86
1641564770000|2022-01-07 14:12:50|7920.8|7918|7927|7924.2|7927.8|7925|7919.3|7916.5|244
1641564780000|2022-01-07 14:13:00|7926.8|7924|7927.5|7924.7|7928.5|7925.7|7926.5|7923.7|75
1641564790000|2022-01-07 14:13:10|7927.3|7924.5|7926.3|7923.5|7928|7925.2|7925.3|7922.5|92
1641564800000|2022-01-07 14:13:20|7926|7923.2|7926.3|7923.5|7927|7924.2|7924|7921.2|63
1641564810000|2022-01-07 14:13:30|7926.8|7924|7927.7|7924.9|7927.7|7924.9|7925.3|7922.5|107
1641564820000|2022-01-07 14:13:40|7927|7924.2|7924|7921.2|7927.7|7924.9|7924|7921.2|55
1641564830000|2022-01-07 14:13:50|7923.7|7920.9|7928.7|7925.9|7929|7926.2|7923|7920.2|72
1641564840000|2022-01-07 14:14:00|7929.3|7926.5|7933.7|7930.9|7934.7|7931.9|7929.3|7926.5|161
1641564850000|2022-01-07 14:14:10|7933.3|7930.5|7930.7|7927.9|7933.7|7930.9|7928|7925.2|130
1641564860000|2022-01-07 14:14:20|7930.3|7927.5|7930|7927.2|7930.7|7927.9|7929|7926.2|27
1641564870000|2022-01-07 14:14:30|7930.2|7927.4|7930.7|7927.9|7932.5|7929.7|7929.2|7926.4|64
1641564880000|2022-01-07 14:14:40|7930.5|7927.7|7932.7|7929.9|7932.7|7929.9|7930|7927.2|27
1641564890000|2022-01-07 14:14:50|7932|7929.2|7933.7|7930.9|7933.7|7930.9|7932|7929.2|53
1641564900000|2022-01-07 14:15:00|7933.2|7930.4|7934.7|7931.9|7938|7935.2|7933.2|7930.4|203
1641564910000|2022-01-07 14:15:10|7935|7932.2|7931.7|7928.9|7935|7932.2|7931.7|7928.9|41
1641564920000|2022-01-07 14:15:20|7931|7928.2|7932.7|7929.9|7933|7930.2|7930|7927.2|80
1641564930000|2022-01-07 14:15:30|7932|7929.2|7928|7925.2|7933|7930.2|7928|7925.2|94
1641564940000|2022-01-07 14:15:40|7929|7926.2|7930.7|7927.9|7933.5|7930.7|7928.7|7925.9|97
1641564950000|2022-01-07 14:15:50|7930.3|7927.5|7931|7928.2|7931.7|7928.9|7930|7927.2|29
1641564960000|2022-01-07 14:16:00|7930.5|7927.7|7928.3|7925.5|7931.2|7928.4|7927.5|7924.7|207
1641564970000|2022-01-07 14:16:10|7928|7925.2|7930|7927.2|7930.7|7927.9|7928|7925.2|169
1641564980000|2022-01-07 14:16:20|7929.7|7926.9|7930|7927.2|7930.7|7927.9|7929|7926.2|25
1641564990000|2022-01-07 14:16:30|7929.7|7926.9|7926|7923.2|7930|7927.2|7925.7|7922.9|91
1641565000000|2022-01-07 14:16:40|7925.3|7922.5|7925.7|7922.9|7927|7924.2|7925|7922.2|50
1641565010000|2022-01-07 14:16:50|7925.5|7922.7|7920.3|7917.5|7925.7|7922.9|7920.3|7917.5|222
1641565020000|2022-01-07 14:17:00|7920.8|7918|7920|7917.2|7922.3|7919.5|7917|7914.2|188
1641565030000|2022-01-07 14:17:10|7919.3|7916.5|7921|7918.2|7922|7919.2|7919|7916.2|80
1641565040000|2022-01-07 14:17:20|7920.8|7918|7915.3|7912.5|7920.8|7918|7915.3|7912.5|141
1641565050000|2022-01-07 14:17:30|7914.8|7912|7916.3|7913.5|7918.3|7915.5|7914.8|7912|257
1641565060000|2022-01-07 14:17:40|7916|7913.2|7917.3|7914.5|7917.6|7914.8|7913.8|7911|298
1641565070000|2022-01-07 14:17:50|7917.6|7914.8|7915.3|7912.5|7917.6|7914.8|7915|7912.2|67
1641565080000|2022-01-07 14:18:00|7915.8|7913|7912.3|7909.5|7916|7913.2|7912.3|7909.5|207
1641565090000|2022-01-07 14:18:10|7911.6|7908.8|7911.6|7908.8|7913.3|7910.5|7909.6|7906.8|144
1641565100000|2022-01-07 14:18:20|7910.6|7907.8|7906|7903.2|7910.6|7907.8|7904|7901.2|695
1641565110000|2022-01-07 14:18:30|7905.6|7902.8|7909.6|7906.8|7912.8|7910|7902.6|7899.8|566
1641565120000|2022-01-07 14:18:40|7910.6|7907.8|7907.6|7904.8|7910.6|7907.8|7907.6|7904.8|199
1641565130000|2022-01-07 14:18:50|7907.5|7904.7|7908|7905.2|7909|7906.2|7905.1|7902.3|78
1641565140000|2022-01-07 14:19:00|7907.6|7904.8|7907|7904.2|7908|7905.2|7906.6|7903.8|113
1641565150000|2022-01-07 14:19:10|7905.6|7902.8|7907|7904.2|7907.6|7904.8|7904.3|7901.5|141
1641565160000|2022-01-07 14:19:20|7906.3|7903.5|7908.3|7905.5|7909.8|7907|7906|7903.2|236
1641565170000|2022-01-07 14:19:30|7906.6|7903.8|7907.6|7904.8|7907.6|7904.8|7906|7903.2|83
1641565180000|2022-01-07 14:19:40|7907.3|7904.5|7909.3|7906.5|7909.3|7906.5|7905.6|7902.8|86
1641565190000|2022-01-07 14:19:50|7908.8|7906|7910.5|7907.7|7912|7909.2|7908.8|7906|82
1641565200000|2022-01-07 14:20:00|7910.3|7907.5|7917|7914.2|7917|7914.2|7910|7907.2|185
1641565210000|2022-01-07 14:20:10|7916.8|7914|7914.3|7911.5|7916.8|7914|7912.3|7909.5|245
1641565220000|2022-01-07 14:20:20|7914|7911.2|7912.3|7909.5|7914.3|7911.5|7912.3|7909.5|46
1641565230000|2022-01-07 14:20:30|7912|7909.2|7908.6|7905.8|7912|7909.2|7908.6|7905.8|98
1641565240000|2022-01-07 14:20:40|7907.3|7904.5|7905.6|7902.8|7910.1|7907.3|7905.3|7902.5|129
1641565250000|2022-01-07 14:20:50|7905.3|7902.5|7906.3|7903.5|7907.1|7904.3|7905.3|7902.5|83
1641565260000|2022-01-07 14:21:00|7907.3|7904.5|7904.6|7901.8|7907.3|7904.5|7903.6|7900.8|173
1641565270000|2022-01-07 14:21:10|7904.3|7901.5|7904.6|7901.8|7905.6|7902.8|7904.3|7901.5|39
1641565280000|2022-01-07 14:21:20|7904.3|7901.5|7906.3|7903.5|7906.3|7903.5|7904.3|7901.5|92
1641565290000|2022-01-07 14:21:30|7906.1|7903.3|7907.3|7904.5|7907.6|7904.8|7905.3|7902.5|28
1641565300000|2022-01-07 14:21:40|7906.3|7903.5|7909.3|7906.5|7910.6|7907.8|7906.3|7903.5|52
1641565310000|2022-01-07 14:21:50|7909|7906.2|7909.3|7906.5|7910.8|7908|7909|7906.2|43
1641565320000|2022-01-07 14:22:00|7909|7906.2|7907.3|7904.5|7909.3|7906.5|7906|7903.2|93
1641565330000|2022-01-07 14:22:10|7906.8|7904|7906.3|7903.5|7906.8|7904|7904.6|7901.8|70
1641565340000|2022-01-07 14:22:20|7906.1|7903.3|7907.6|7904.8|7908.6|7905.8|7903.8|7901|91
1641565350000|2022-01-07 14:22:30|7907.3|7904.5|7906.1|7903.3|7907.6|7904.8|7904.6|7901.8|74
1641565360000|2022-01-07 14:22:40|7906|7903.2|7907.1|7904.3|7907.6|7904.8|7905.6|7902.8|38
1641565370000|2022-01-07 14:22:50|7907.6|7904.8|7905.6|7902.8|7907.6|7904.8|7904.6|7901.8|38
1641565380000|2022-01-07 14:23:00|7905.3|7902.5|7907.3|7904.5|7908|7905.2|7904.1|7901.3|63
1641565390000|2022-01-07 14:23:10|7906.6|7903.8|7905.1|7902.3|7906.6|7903.8|7904.6|7901.8|45
1641565400000|2022-01-07 14:23:20|7905.3|7902.5|7906.1|7903.3|7907.3|7904.5|7903.6|7900.8|77
1641565410000|2022-01-07 14:23:30|7905.6|7902.8|7906.3|7903.5|7907.6|7904.8|7905.6|7902.8|70
1641565420000|2022-01-07 14:23:40|7906|7903.2|7897.8|7895|7906.3|7903.5|7897.3|7894.5|227
1641565430000|2022-01-07 14:23:50|7898.3|7895.5|7894.3|7891.5|7898.6|7895.8|7893.1|7890.3|304
1641565440000|2022-01-07 14:24:00|7894.6|7891.8|7894.1|7891.3|7896|7893.2|7893.5|7890.7|316
1641565450000|2022-01-07 14:24:10|7894.3|7891.5|7897|7894.2|7898.6|7895.8|7894.3|7891.5|130
1641565460000|2022-01-07 14:24:20|7896.6|7893.8|7894|7891.2|7898|7895.2|7892.6|7889.8|276
1641565470000|2022-01-07 14:24:30|7893.6|7890.8|7900.3|7897.5|7900.3|7897.5|7892.1|7889.3|131
1641565480000|2022-01-07 14:24:40|7899.6|7896.8|7900.3|7897.5|7902|7899.2|7896.3|7893.5|202
1641565490000|2022-01-07 14:24:50|7900|7897.2|7899.6|7896.8|7900.1|7897.3|7898.1|7895.3|80
1641565500000|2022-01-07 14:25:00|7900.1|7897.3|7902.1|7899.3|7902.6|7899.8|7897.6|7894.8|83
1641565510000|2022-01-07 14:25:10|7901.6|7898.8|7906|7903.2|7906|7903.2|7900.5|7897.7|219
1641565520000|2022-01-07 14:25:20|7905.3|7902.5|7905.6|7902.8|7907|7904.2|7905.3|7902.5|55
1641565530000|2022-01-07 14:25:30|7905.5|7902.7|7907|7904.2|7909|7906.2|7905.5|7902.7|89
1641565540000|2022-01-07 14:25:40|7906|7903.2|7906.3|7903.5|7907.6|7904.8|7905.3|7902.5|48
1641565550000|2022-01-07 14:25:50|7905.3|7902.5|7907|7904.2|7907.6|7904.8|7905.3|7902.5|55
1641565560000|2022-01-07 14:26:00|7907.1|7904.3|7906|7903.2|7908|7905.2|7905.3|7902.5|45
1641565570000|2022-01-07 14:26:10|7905.5|7902.7|7904|7901.2|7905.5|7902.7|7902.3|7899.5|76
1641565580000|2022-01-07 14:26:20|7903.6|7900.8|7899|7896.2|7903.6|7900.8|7899|7896.2|71
1641565590000|2022-01-07 14:26:30|7899.1|7896.3|7901.5|7898.7|7902|7899.2|7897.3|7894.5|124
1641565600000|2022-01-07 14:26:40|7901.6|7898.8|7901|7898.2|7903.6|7900.8|7900.3|7897.5|55
1641565610000|2022-01-07 14:26:50|7901.3|7898.5|7899.3|7896.5|7902.3|7899.5|7898.6|7895.8|140
1641565620000|2022-01-07 14:27:00|7898.3|7895.5|7899|7896.2|7900|7897.2|7897|7894.2|43
1641565630000|2022-01-07 14:27:10|7899.3|7896.5|7900.3|7897.5|7900.3|7897.5|7899|7896.2|32
1641565640000|2022-01-07 14:27:20|7900|7897.2|7900|7897.2|7900|7897.2|7898.3|7895.5|28
1641565650000|2022-01-07 14:27:30|7899.6|7896.8|7900.3|7897.5|7900.3|7897.5|7898.3|7895.5|25
1641565660000|2022-01-07 14:27:40|7900.6|7897.8|7901.8|7899|7901.8|7899|7900|7897.2|29
1641565670000|2022-01-07 14:27:50|7901.6|7898.8|7903.3|7900.5|7904.3|7901.5|7901|7898.2|64
1641565680000|2022-01-07 14:28:00|7904|7901.2|7903.3|7900.5|7905.3|7902.5|7903|7900.2|117
1641565690000|2022-01-07 14:28:10|7904|7901.2|7899.8|7897|7904.3|7901.5|7899.3|7896.5|65
1641565700000|2022-01-07 14:28:20|7900|7897.2|7898.3|7895.5|7900.3|7897.5|7898.3|7895.5|61
1641565710000|2022-01-07 14:28:30|7897.5|7894.7|7898.3|7895.5|7898.3|7895.5|7897|7894.2|63
1641565720000|2022-01-07 14:28:40|7898|7895.2|7901|7898.2|7901.3|7898.5|7897.8|7895|48
1641565730000|2022-01-07 14:28:50|7900.8|7898|7901.8|7899|7902.3|7899.5|7899.3|7896.5|88
1641565740000|2022-01-07 14:29:00|7901.6|7898.8|7899.3|7896.5|7903|7900.2|7899.3|7896.5|55
1641565750000|2022-01-07 14:29:10|7899|7896.2|7903|7900.2|7903.3|7900.5|7898.8|7896|129
1641565760000|2022-01-07 14:29:20|7903.3|7900.5|7903|7900.2|7904|7901.2|7903|7900.2|34
1641565770000|2022-01-07 14:29:30|7902.6|7899.8|7903|7900.2|7904|7901.2|7901.3|7898.5|33
1641565780000|2022-01-07 14:29:40|7903.6|7900.8|7906.3|7903.5|7907.3|7904.5|7902|7899.2|74
1641565790000|2022-01-07 14:29:50|7906.5|7903.7|7905.3|7902.5|7906.6|7903.8|7905|7902.2|127
1641565800000|2022-01-07 14:30:00|7905.5|7902.7|7906|7903.2|7906.6|7903.8|7904.3|7901.5|68
1641565810000|2022-01-07 14:30:10|7905.8|7903|7907|7904.2|7908|7905.2|7904|7901.2|127
1641565820000|2022-01-07 14:30:20|7907.1|7904.3|7910.6|7907.8|7911.6|7908.8|7906|7903.2|337
1641565830000|2022-01-07 14:30:30|7911.1|7908.3|7910.6|7907.8|7913|7910.2|7909.6|7906.8|224
1641565840000|2022-01-07 14:30:40|7910|7907.2|7911.6|7908.8|7912.6|7909.8|7909.6|7906.8|112
1641565850000|2022-01-07 14:30:50|7912|7909.2|7916.6|7913.8|7917|7914.2|7910.6|7907.8|91
1641565860000|2022-01-07 14:31:00|7916.8|7914|7917|7914.2|7918.6|7915.8|7915.6|7912.8|173
1641565870000|2022-01-07 14:31:10|7916.8|7914|7923|7920.2|7923|7920.2|7916|7913.2|292
1641565880000|2022-01-07 14:31:20|7922.8|7920|7925.3|7922.5|7926.6|7923.8|7921.3|7918.5|353
1641565890000|2022-01-07 14:31:30|7925.6|7922.8|7921.3|7918.5|7925.6|7922.8|7921|7918.2|270
1641565900000|2022-01-07 14:31:40|7921.1|7918.3|7919.6|7916.8|7921.3|7918.5|7918.6|7915.8|106
1641565910000|2022-01-07 14:31:50|7919.3|7916.5|7918.1|7915.3|7921.6|7918.8|7917.6|7914.8|93
1641565920000|2022-01-07 14:32:00|7918.6|7915.8|7911.6|7908.8|7918.6|7915.8|7910.6|7907.8|306
1641565930000|2022-01-07 14:32:10|7911.4|7908.6|7910.1|7907.3|7912.6|7909.8|7908.1|7905.3|115
1641565940000|2022-01-07 14:32:20|7909.9|7907.1|7908.6|7905.8|7910.6|7907.8|7907.6|7904.8|147
1641565950000|2022-01-07 14:32:30|7908.9|7906.1|7909.6|7906.8|7910.3|7907.5|7908.9|7906.1|27
1641565960000|2022-01-07 14:32:40|7909.3|7906.5|7906.6|7903.8|7909.3|7906.5|7906.6|7903.8|54
1641565970000|2022-01-07 14:32:50|7906.3|7903.5|7899.3|7896.5|7906.3|7903.5|7898.9|7894|303
1641565980000|2022-01-07 14:33:00|7899.4|7896.6|7905.3|7902.5|7906.9|7904.1|7897.6|7894.8|213
1641565990000|2022-01-07 14:33:10|7904.9|7902.1|7903.9|7901.1|7904.9|7902.1|7901.8|7899|55
1641566000000|2022-01-07 14:33:20|7904.1|7901.3|7899.9|7897.1|7904.6|7901.8|7899.9|7897.1|70
1641566010000|2022-01-07 14:33:30|7899.3|7896.5|7900.6|7897.8|7901.6|7898.8|7899.3|7896.5|74
1641566020000|2022-01-07 14:33:40|7901.9|7899.1|7898.4|7895.6|7901.9|7899.1|7897.6|7894.8|76
1641566030000|2022-01-07 14:33:50|7898.6|7895.8|7899.9|7897.1|7900.6|7897.8|7897.3|7894.5|92
1641566040000|2022-01-07 14:34:00|7900.3|7897.5|7896.9|7894.1|7900.6|7897.8|7894.9|7892.1|182
1641566050000|2022-01-07 14:34:10|7896.6|7893.8|7898.1|7895.3|7900.9|7898.1|7896.6|7893.8|69
1641566060000|2022-01-07 14:34:20|7897.9|7895.1|7898.9|7896.1|7899.9|7897.1|7897.9|7895.1|39
1641566070000|2022-01-07 14:34:30|7899.3|7896.5|7898.6|7895.8|7901.6|7898.8|7897.9|7895.1|59
1641566080000|2022-01-07 14:34:40|7897.9|7895.1|7872.9|7870.1|7897.9|7895.1|7870.9|7868.1|1569
1641566090000|2022-01-07 14:34:50|7872.6|7869.8|7868.9|7866.1|7873.9|7871.1|7867.1|7864.3|676
1641566100000|2022-01-07 14:35:00|7869.1|7866.3|7871.9|7869.1|7873.6|7870.8|7867.9|7865.1|453
1641566110000|2022-01-07 14:35:10|7872.3|7869.5|7880.9|7878.1|7881.9|7879.1|7871.3|7868.5|283
1641566120000|2022-01-07 14:35:20|7879.9|7877.1|7878.3|7875.5|7881.3|7878.5|7877.9|7875.1|318
1641566130000|2022-01-07 14:35:30|7878.6|7875.8|7869.9|7867.1|7879.6|7876.8|7868.6|7865.8|245
1641566140000|2022-01-07 14:35:40|7869.3|7866.5|7868.9|7866.1|7872.9|7870.1|7867.3|7864.5|274
1641566150000|2022-01-07 14:35:50|7868.6|7865.8|7871.9|7869.1|7873.6|7870.8|7867.6|7864.8|305
1641566160000|2022-01-07 14:36:00|7871.6|7868.8|7872.9|7870.1|7872.9|7870.1|7869.6|7866.8|135
1641566170000|2022-01-07 14:36:10|7873.3|7870.5|7869.9|7867.1|7875.9|7873.1|7869.6|7866.8|204
1641566180000|2022-01-07 14:36:20|7869.6|7866.8|7866.4|7863.6|7870.6|7867.8|7863.6|7860.8|414
1641566190000|2022-01-07 14:36:30|7866.9|7864.1|7869.9|7867.1|7872.9|7870.1|7866.3|7863.5|126
1641566200000|2022-01-07 14:36:40|7870.3|7867.5|7867.9|7865.1|7870.9|7868.1|7866.9|7864.1|65
1641566210000|2022-01-07 14:36:50|7868.1|7865.3|7863.8|7861|7868.4|7865.6|7862.3|7859.5|303
1641566220000|2022-01-07 14:37:00|7863.6|7860.8|7870.3|7867.5|7871.3|7868.5|7862.3|7859.5|196
1641566230000|2022-01-07 14:37:10|7870.8|7868|7873.9|7871.1|7876.9|7874.1|7869.8|7867|181
1641566240000|2022-01-07 14:37:20|7874.3|7871.5|7874.9|7872.1|7875.9|7873.1|7873.9|7871.1|83
1641566250000|2022-01-07 14:37:30|7874.8|7872|7876.4|7873.6|7877.9|7875.1|7872.3|7869.5|243
1641566260000|2022-01-07 14:37:40|7876.3|7873.5|7878.9|7876.1|7880.9|7878.1|7874.8|7872|79
1641566270000|2022-01-07 14:37:50|7877.9|7875.1|7881.4|7878.6|7881.9|7879.1|7877.9|7875.1|105
1641566280000|2022-01-07 14:38:00|7881.3|7878.5|7886.4|7883.6|7888.3|7885.5|7881.3|7878.5|198
1641566290000|2022-01-07 14:38:10|7886.9|7884.1|7882.3|7879.5|7887.6|7884.8|7881.3|7878.5|275
1641566300000|2022-01-07 14:38:20|7881.9|7879.1|7878.6|7875.8|7881.9|7879.1|7875.6|7872.8|248
1641566310000|2022-01-07 14:38:30|7878.3|7875.5|7875.3|7872.5|7879.6|7876.8|7874.6|7871.8|1497
1641566320000|2022-01-07 14:38:40|7875.6|7872.8|7874.3|7871.5|7876.6|7873.8|7872.6|7869.8|317
1641566330000|2022-01-07 14:38:50|7875.3|7872.5|7877.3|7874.5|7877.8|7875|7875.1|7872.3|74
1641566340000|2022-01-07 14:39:00|7876.9|7874.1|7878.6|7875.8|7878.6|7875.8|7870.9|7868.1|578
1641566350000|2022-01-07 14:39:10|7878.4|7875.6|7877.9|7875.1|7880.6|7877.8|7877.6|7874.8|63
1641566360000|2022-01-07 14:39:20|7878.3|7875.5|7882.6|7879.8|7883.9|7881.1|7877.9|7875.1|80
1641566370000|2022-01-07 14:39:30|7882.9|7880.1|7879.9|7877.1|7884.6|7881.8|7879.6|7876.8|123
1641566380000|2022-01-07 14:39:40|7880.1|7877.3|7878.2|7875.4|7881.9|7879.1|7877.4|7874.6|900
1641566390000|2022-01-07 14:39:50|7877.9|7875.1|7878.7|7875.9|7879.2|7876.4|7876.2|7873.4|46
1641566400000|2022-01-07 14:40:00|7878.2|7875.4|7875.2|7872.4|7879.2|7876.4|7874.9|7872.1|115
1641566410000|2022-01-07 14:40:10|7875.4|7872.6|7880.2|7877.4|7880.6|7877.8|7875.2|7872.4|60
1641566420000|2022-01-07 14:40:20|7880.9|7878.1|7881.9|7879.1|7883.9|7881.1|7880.9|7878.1|63
1641566430000|2022-01-07 14:40:30|7881.6|7878.8|7883.9|7881.1|7885.9|7883.1|7881.4|7878.6|79
1641566440000|2022-01-07 14:40:40|7884.2|7881.4|7880.7|7877.9|7885.2|7882.4|7880.6|7877.8|86
1641566450000|2022-01-07 14:40:50|7880.4|7877.6|7878.4|7875.6|7881.2|7878.4|7877.4|7874.6|61
1641566460000|2022-01-07 14:41:00|7878.7|7875.9|7876.9|7874.1|7878.7|7875.9|7875.2|7872.4|57
1641566470000|2022-01-07 14:41:10|7877.2|7874.4|7874.9|7872.1|7877.2|7874.4|7872.2|7869.4|151
1641566480000|2022-01-07 14:41:20|7875.2|7872.4|7872.9|7870.1|7875.2|7872.4|7871.9|7869.1|148
1641566490000|2022-01-07 14:41:30|7873.2|7870.4|7873.2|7870.4|7874.9|7872.1|7871.9|7869.1|50
1641566500000|2022-01-07 14:41:40|7873.4|7870.6|7876.6|7873.8|7877.2|7874.4|7871.9|7869.1|79
1641566510000|2022-01-07 14:41:50|7876.4|7873.6|7874.9|7872.1|7878.6|7875.8|7873.7|7870.9|191
1641566520000|2022-01-07 14:42:00|7874.6|7871.8|7870.9|7868.1|7874.6|7871.8|7870.2|7867.4|73
1641566530000|2022-01-07 14:42:10|7870.7|7867.9|7871.9|7869.1|7872.1|7869.3|7870.6|7867.8|48
1641566540000|2022-01-07 14:42:20|7871.6|7868.8|7871.9|7869.1|7874.9|7872.1|7871.6|7868.8|37
1641566550000|2022-01-07 14:42:30|7872.4|7869.6|7872.9|7870.1|7873.2|7870.4|7871.2|7868.4|49
1641566560000|2022-01-07 14:42:40|7873.9|7871.1|7870.9|7868.1|7874.2|7871.4|7870.9|7868.1|43
1641566570000|2022-01-07 14:42:50|7870.6|7867.8|7871.2|7868.4|7871.9|7869.1|7867.2|7864.4|141
1641566580000|2022-01-07 14:43:00|7871.4|7868.6|7871.9|7869.1|7872.9|7870.1|7869.9|7867.1|82
1641566590000|2022-01-07 14:43:10|7871.7|7868.9|7878.9|7876.1|7879.2|7876.4|7871.2|7868.4|109
1641566600000|2022-01-07 14:43:20|7879.2|7876.4|7882.2|7879.4|7883.2|7880.4|7878.9|7876.1|114
1641566610000|2022-01-07 14:43:30|7882.6|7879.8|7887.2|7884.4|7887.2|7884.4|7882.2|7879.4|87
1641566620000|2022-01-07 14:43:40|7887.4|7884.6|7886.9|7884.1|7888.9|7886.1|7885.9|7883.1|139
1641566630000|2022-01-07 14:43:50|7887.2|7884.4|7888.9|7886.1|7888.9|7886.1|7886.2|7883.4|81
1641566640000|2022-01-07 14:44:00|7888.6|7885.8|7890.9|7888.1|7891.2|7888.4|7886.9|7884.1|213
1641566650000|2022-01-07 14:44:10|7891.2|7888.4|7893.4|7890.6|7893.9|7891.1|7889.9|7887.1|71
1641566660000|2022-01-07 14:44:20|7893.6|7890.8|7892.9|7890.1|7895.1|7892.3|7891.9|7889.1|75
1641566670000|2022-01-07 14:44:30|7891.9|7889.1|7891.7|7888.9|7892.2|7889.4|7888.2|7885.4|214
1641566680000|2022-01-07 14:44:40|7891.9|7889.1|7890.9|7888.1|7894.9|7892.1|7890.6|7887.8|156
1641566690000|2022-01-07 14:44:50|7891.2|7888.4|7889.9|7887.1|7892.6|7889.8|7889.9|7887.1|51
1641566700000|2022-01-07 14:45:00|7890.2|7887.4|7891.9|7889.1|7894.2|7891.4|7889.9|7887.1|110
1641566710000|2022-01-07 14:45:10|7892.2|7889.4|7893.9|7891.1|7895.1|7892.3|7891.7|7888.9|117
1641566720000|2022-01-07 14:45:20|7894.2|7891.4|7900.9|7898.1|7901.4|7898.6|7894.2|7891.4|181
1641566730000|2022-01-07 14:45:30|7901.1|7898.3|7897.9|7895.1|7901.6|7898.8|7897.2|7894.4|152
1641566740000|2022-01-07 14:45:40|7898.1|7895.3|7897.2|7894.4|7901.6|7898.8|7896.2|7893.4|126
1641566750000|2022-01-07 14:45:50|7897.4|7894.6|7896.9|7894.1|7897.7|7894.9|7895.9|7893.1|48
1641566760000|2022-01-07 14:46:00|7896.2|7893.4|7893.9|7891.1|7897.7|7894.9|7893.2|7890.4|62
1641566770000|2022-01-07 14:46:10|7893.7|7890.9|7888.9|7886.1|7894.9|7892.1|7887.9|7885.1|134
1641566780000|2022-01-07 14:46:20|7888.7|7885.9|7888.7|7885.9|7889.2|7886.4|7888.2|7885.4|71
1641566790000|2022-01-07 14:46:30|7888.4|7885.6|7885.9|7883.1|7888.4|7885.6|7884.2|7881.4|110
1641566800000|2022-01-07 14:46:40|7885.2|7882.4|7883.7|7880.9|7885.9|7883.1|7883.6|7880.8|59
1641566810000|2022-01-07 14:46:50|7883.2|7880.4|7882.2|7879.4|7884.2|7881.4|7882.2|7879.4|79
1641566820000|2022-01-07 14:47:00|7882.9|7880.1|7886.2|7883.4|7887.2|7884.4|7881.9|7879.1|113
1641566830000|2022-01-07 14:47:10|7886.9|7884.1|7881.9|7879.1|7887.2|7884.4|7880.2|7877.4|183
1641566840000|2022-01-07 14:47:20|7881.6|7878.8|7884.9|7882.1|7886.2|7883.4|7881.2|7878.4|51
1641566850000|2022-01-07 14:47:30|7885.2|7882.4|7885.7|7882.9|7886.2|7883.4|7883.9|7881.1|33
1641566860000|2022-01-07 14:47:40|7886.2|7883.4|7883.7|7880.9|7886.2|7883.4|7882.4|7879.6|78
1641566870000|2022-01-07 14:47:50|7884.2|7881.4|7886.2|7883.4|7886.2|7883.4|7883.6|7880.8|46
1641566880000|2022-01-07 14:48:00|7886.6|7883.8|7884.2|7881.4|7887.2|7884.4|7881.9|7879.1|61
1641566890000|2022-01-07 14:48:10|7883.9|7881.1|7882.9|7880.1|7883.9|7881.1|7880.9|7878.1|73
1641566900000|2022-01-07 14:48:20|7883.4|7880.6|7888.2|7885.4|7888.9|7886.1|7881.9|7879.1|76
1641566910000|2022-01-07 14:48:30|7888.7|7885.9|7894.9|7892.1|7894.9|7892.1|7888.2|7885.4|188
1641566920000|2022-01-07 14:48:40|7894.4|7891.6|7893.9|7891.1|7894.4|7891.6|7892.2|7889.4|45
1641566930000|2022-01-07 14:48:50|7894.2|7891.4|7894.2|7891.4|7895.2|7892.4|7893.2|7890.4|331
1641566940000|2022-01-07 14:49:00|7894.6|7891.8|7896.4|7893.6|7897.2|7894.4|7894.4|7891.6|139
1641566950000|2022-01-07 14:49:10|7896.2|7893.4|7895.7|7892.9|7897.9|7895.1|7894.5|7891.7|77
1641566960000|2022-01-07 14:49:20|7895.9|7893.1|7898.6|7895.8|7900.9|7898.1|7895.2|7892.4|497
1641566970000|2022-01-07 14:49:30|7897.9|7895.1|7895.6|7892.8|7898.6|7895.8|7895.6|7892.8|49
1641566980000|2022-01-07 14:49:40|7896.1|7893.3|7896.6|7893.8|7898.6|7895.8|7895.6|7892.8|57
1641566990000|2022-01-07 14:49:50|7896.2|7893.4|7896.6|7893.8|7897.6|7894.8|7895.6|7892.8|51
1641567000000|2022-01-07 14:50:00|7895.6|7892.8|7897.6|7894.8|7898.2|7895.4|7895.6|7892.8|93
1641567010000|2022-01-07 14:50:10|7897.2|7894.4|7892.2|7889.4|7897.6|7894.8|7891.3|7888.5|108
1641567020000|2022-01-07 14:50:20|7893.1|7890.3|7895.2|7892.4|7896.2|7893.4|7892.2|7889.4|53
1641567030000|2022-01-07 14:50:30|7896.2|7893.4|7903.2|7900.4|7903.2|7900.4|7896.2|7893.4|258
1641567040000|2022-01-07 14:50:40|7903.6|7900.8|7907.2|7904.4|7909.6|7906.8|7903.6|7900.8|248
1641567050000|2022-01-07 14:50:50|7907.6|7904.8|7908.9|7906.1|7909.4|7906.6|7906.2|7903.4|216
1641567060000|2022-01-07 14:51:00|7908.6|7905.8|7909.6|7906.8|7909.9|7907.1|7907.9|7905.1|153
1641567070000|2022-01-07 14:51:10|7909.9|7907.1|7914.3|7911.5|7916.3|7913.5|7909.6|7906.8|726
1641567080000|2022-01-07 14:51:20|7914.6|7911.8|7913.8|7911|7915.9|7913.1|7909.8|7907|291
1641567090000|2022-01-07 14:51:30|7913.9|7911.1|7911.3|7908.5|7915.3|7912.5|7910.3|7907.5|118
1641567100000|2022-01-07 14:51:40|7910.9|7908.1|7910.3|7907.5|7913.3|7910.5|7910.3|7907.5|78
1641567110000|2022-01-07 14:51:50|7910.6|7907.8|7912.9|7910.1|7913.3|7910.5|7909.6|7906.8|113
1641567120000|2022-01-07 14:52:00|7913.3|7910.5|7912.3|7909.5|7913.3|7910.5|7911.3|7908.5|92
1641567130000|2022-01-07 14:52:10|7912.8|7910|7906.6|7903.8|7913.3|7910.5|7905.3|7902.5|153
1641567140000|2022-01-07 14:52:20|7906.3|7903.5|7908.9|7906.1|7908.9|7906.1|7906.3|7903.5|69
1641567150000|2022-01-07 14:52:30|7908.8|7906|7909.9|7907.1|7910.9|7908.1|7908.3|7905.5|38
1641567160000|2022-01-07 14:52:40|7909.6|7906.8|7908.3|7905.5|7909.8|7907|7905.6|7902.8|272
1641567170000|2022-01-07 14:52:50|7908.4|7905.6|7910.3|7907.5|7911.3|7908.5|7906.9|7904.1|48
1641567180000|2022-01-07 14:53:00|7910.4|7907.6|7910.3|7907.5|7914.3|7911.5|7908.9|7906.1|155
1641567190000|2022-01-07 14:53:10|7909.8|7907|7911.8|7909|7912.3|7909.5|7905.3|7902.5|330
1641567200000|2022-01-07 14:53:20|7911.3|7908.5|7908.6|7905.8|7911.6|7908.8|7908.1|7905.3|75
1641567210000|2022-01-07 14:53:30|7908.9|7906.1|7911.3|7908.5|7911.5|7908.5|7908.6|7905.8|87
1641567220000|2022-01-07 14:53:40|7911.6|7908.8|7914.7|7911.9|7915.2|7912.4|7910.6|7907.8|71
1641567230000|2022-01-07 14:53:50|7915.2|7912.4|7918.2|7915.4|7918.6|7915.8|7914.2|7911.4|273
1641567240000|2022-01-07 14:54:00|7918.4|7915.6|7917.2|7914.4|7919.2|7916.4|7917.2|7914.4|85
1641567250000|2022-01-07 14:54:10|7917.9|7915.1|7920.7|7917.9|7921.2|7918.4|7917.2|7914.4|81
1641567260000|2022-01-07 14:54:20|7920.6|7917.8|7919.2|7916.4|7920.9|7918.1|7918.9|7916.1|66
1641567270000|2022-01-07 14:54:30|7919.6|7916.8|7920.2|7917.4|7921.4|7918.6|7919.4|7916.6|78
1641567280000|2022-01-07 14:54:40|7920.4|7917.6|7918.9|7916.1|7920.6|7917.8|7918.9|7916.1|71
1641567290000|2022-01-07 14:54:50|7919.1|7916.3|7921.4|7918.6|7921.9|7919.1|7917.9|7915.1|99
1641567300000|2022-01-07 14:55:00|7921.7|7918.9|7917.2|7914.4|7922.2|7919.4|7915.9|7913.1|81
1641567310000|2022-01-07 14:55:10|7918.9|7916.1|7920.2|7917.4|7920.2|7917.4|7915.9|7913.1|142
1641567320000|2022-01-07 14:55:20|7919.9|7917.1|7918.7|7915.9|7920.9|7918.1|7918.2|7915.4|99
1641567330000|2022-01-07 14:55:30|7918.6|7915.8|7919.2|7916.4|7919.2|7916.4|7917.9|7915.1|26
1641567340000|2022-01-07 14:55:40|7918.9|7916.1|7921.2|7918.4|7921.2|7918.4|7918.9|7916.1|51
1641567350000|2022-01-07 14:55:50|7921.1|7918.3|7924.2|7921.4|7924.9|7922.1|7920.7|7917.9|106
1641567360000|2022-01-07 14:56:00|7923.9|7921.1|7925.9|7923.1|7925.9|7923.1|7922.9|7920.1|57
1641567370000|2022-01-07 14:56:10|7926.2|7923.4|7926.2|7923.4|7926.4|7923.6|7924.9|7922.1|24
1641567380000|2022-01-07 14:56:20|7926.4|7923.6|7925.9|7923.1|7927.2|7924.4|7925.2|7922.4|51
1641567390000|2022-01-07 14:56:30|7925.7|7922.9|7923.9|7921.1|7925.7|7922.9|7923.9|7921.1|66
1641567400000|2022-01-07 14:56:40|7923.6|7920.8|7923.2|7920.4|7924.2|7921.4|7922.9|7920.1|86
1641567410000|2022-01-07 14:56:50|7922.7|7919.9|7921.9|7919.1|7922.9|7920.1|7920.2|7917.4|58
1641567420000|2022-01-07 14:57:00|7921.7|7918.9|7917.2|7914.4|7921.7|7918.9|7915.6|7912.8|108
1641567430000|2022-01-07 14:57:10|7916.9|7914.1|7910.2|7907.4|7916.9|7914.1|7909.6|7906.8|226
1641567440000|2022-01-07 14:57:20|7910.6|7907.8|7911.1|7908.3|7913.2|7910.4|7910.6|7907.8|61
1641567450000|2022-01-07 14:57:30|7911.2|7908.4|7913.6|7910.8|7913.6|7910.8|7911.1|7908.3|50
1641567460000|2022-01-07 14:57:40|7913.7|7910.9|7912.2|7909.4|7914.6|7911.8|7910.2|7907.4|64
1641567470000|2022-01-07 14:57:50|7912.6|7909.8|7914.6|7911.8|7914.6|7911.8|7911.6|7908.8|42
1641567480000|2022-01-07 14:58:00|7915.1|7912.3|7913.6|7910.8|7915.1|7912.3|7913.1|7910.3|103
1641567490000|2022-01-07 14:58:10|7913.2|7910.4|7910.6|7907.8|7913.2|7910.4|7910.6|7907.8|62
1641567500000|2022-01-07 14:58:20|7910.2|7907.4|7913.9|7911.1|7915.2|7912.4|7909.6|7906.8|127
1641567510000|2022-01-07 14:58:30|7913.6|7910.8|7912.6|7909.8|7913.6|7910.8|7912.6|7909.8|31
1641567520000|2022-01-07 14:58:40|7912.4|7909.6|7911.6|7908.8|7912.9|7910.1|7910.2|7907.4|60
1641567530000|2022-01-07 14:58:50|7910.9|7908.1|7911.6|7908.8|7911.9|7909.1|7910.6|7907.8|17
1641567540000|2022-01-07 14:59:00|7911.4|7908.6|7914.2|7911.4|7915.6|7912.8|7911.4|7908.6|29
1641567550000|2022-01-07 14:59:10|7914.4|7911.6|7915.6|7912.8|7915.9|7913.1|7914.4|7911.6|26
1641567560000|2022-01-07 14:59:20|7915.9|7913.1|7911.6|7908.8|7916.6|7913.8|7911.6|7908.8|68
1641567570000|2022-01-07 14:59:30|7911.9|7909.1|7912.4|7909.6|7912.9|7910.1|7911.6|7908.8|22
1641567580000|2022-01-07 14:59:40|7912.6|7909.8|7913.9|7911.1|7913.9|7911.1|7912.6|7909.8|27
1641567590000|2022-01-07 14:59:50|7913.6|7910.8|7913.9|7911.1|7916.6|7913.8|7912.9|7910.1|60
1641567600000|2022-01-07 15:00:00|7914.2|7911.4|7913.6|7910.8|7916.6|7913.8|7913.6|7910.8|53
1641567610000|2022-01-07 15:00:10|7912.9|7910.1|7913.9|7911.1|7917.6|7914.8|7912.9|7910.1|78
1641567620000|2022-01-07 15:00:20|7913.6|7910.8|7906.2|7903.4|7914.2|7911.4|7904.2|7901.4|378
1641567630000|2022-01-07 15:00:30|7906.6|7903.8|7904.2|7901.4|7906.6|7903.8|7903.2|7900.4|147
1641567640000|2022-01-07 15:00:40|7904.1|7901.3|7905.2|7902.4|7905.2|7902.4|7902.6|7899.8|110
1641567650000|2022-01-07 15:00:50|7905.1|7902.3|7902.6|7899.8|7905.2|7902.4|7900.9|7898.1|103
1641567660000|2022-01-07 15:01:00|7902.7|7899.9|7905.2|7902.4|7905.6|7902.8|7902.6|7899.8|72
1641567670000|2022-01-07 15:01:10|7904.9|7902.1|7905.6|7902.8|7906.6|7903.8|7904.6|7901.8|56
1641567680000|2022-01-07 15:01:20|7906.1|7903.3|7913.9|7911.1|7914.7|7911.9|7905.6|7902.8|193
1641567690000|2022-01-07 15:01:30|7914.2|7911.4|7911.2|7908.4|7915.2|7912.4|7911.2|7908.4|86
1641567700000|2022-01-07 15:01:40|7911.1|7908.3|7910.2|7907.4|7911.2|7908.4|7908.7|7905.9|73
1641567710000|2022-01-07 15:01:50|7910.6|7907.8|7912.6|7909.8|7912.9|7910.1|7910.2|7907.4|26
1641567720000|2022-01-07 15:02:00|7912.2|7909.4|7912.2|7909.4|7913.6|7910.8|7910.7|7907.9|45
1641567730000|2022-01-07 15:02:10|7911.6|7908.8|7909.7|7906.9|7912.6|7909.8|7909.5|7906.7|59
1641567740000|2022-01-07 15:02:20|7910.2|7907.4|7908.5|7905.7|7910.2|7907.4|7908.5|7905.7|16
1641567750000|2022-01-07 15:02:30|7908.9|7906.1|7911.5|7908.7|7911.5|7908.7|7908.4|7905.6|37
1641567760000|2022-01-07 15:02:40|7911.7|7908.9|7909.5|7906.7|7912.5|7909.7|7909.5|7906.7|51
1641567770000|2022-01-07 15:02:50|7909.4|7906.6|7912|7909.2|7912|7909.2|7908.5|7905.7|18
1641567780000|2022-01-07 15:03:00|7911.9|7909.1|7909.9|7907.1|7914.9|7912.1|7909.9|7907.1|286
1641567790000|2022-01-07 15:03:10|7909.4|7906.6|7911.9|7909.1|7911.9|7909.1|7908.5|7905.7|53
1641567800000|2022-01-07 15:03:20|7912.2|7909.4|7911.9|7909.1|7912.5|7909.7|7910.7|7907.9|60
1641567810000|2022-01-07 15:03:30|7911.7|7908.9|7909.9|7907.1|7911.9|7909.1|7907.7|7904.9|84
1641567820000|2022-01-07 15:03:40|7909.7|7906.9|7910.9|7908.1|7911.7|7908.9|7909.7|7906.9|15
1641567830000|2022-01-07 15:03:50|7911.2|7908.4|7909.9|7907.1|7911.2|7908.4|7909.2|7906.4|12
1641567840000|2022-01-07 15:04:00|7909.7|7906.9|7907.7|7904.9|7909.9|7907.1|7907.2|7904.4|38
1641567850000|2022-01-07 15:04:10|7907.2|7904.4|7906.9|7904.1|7908.2|7905.4|7906.2|7903.4|30
1641567860000|2022-01-07 15:04:20|7906.7|7903.9|7906.2|7903.4|7907.9|7905.1|7906.2|7903.4|33
1641567870000|2022-01-07 15:04:30|7906.7|7903.9|7910.2|7907.4|7910.2|7907.4|7906.7|7903.9|46
1641567880000|2022-01-07 15:04:40|7910.9|7908.1|7910.9|7908.1|7911.9|7909.1|7910.5|7907.7|37
1641567890000|2022-01-07 15:04:50|7911.2|7908.4|7913.2|7910.4|7914|7911.2|7910.9|7908.1|57
1641567900000|2022-01-07 15:05:00|7912.2|7909.4|7909.9|7907.1|7912.9|7910.1|7907.9|7905.1|69
1641567910000|2022-01-07 15:05:10|7910.4|7907.6|7907.9|7905.1|7910.9|7908.1|7907.2|7904.4|61
1641567920000|2022-01-07 15:05:20|7907.7|7904.9|7908.9|7906.1|7908.9|7906.1|7905.2|7902.4|95
1641567930000|2022-01-07 15:05:30|7909.2|7906.4|7910.9|7908.1|7911.2|7908.4|7909.2|7906.4|48
1641567940000|2022-01-07 15:05:40|7911.2|7908.4|7911.2|7908.4|7911.4|7908.6|7910.2|7907.4|31
1641567950000|2022-01-07 15:05:50|7910.9|7908.1|7910.4|7907.6|7911.2|7908.4|7909.2|7906.4|34
1641567960000|2022-01-07 15:06:00|7910.7|7907.9|7907.9|7905.1|7911.5|7908.7|7907.7|7904.9|94
1641567970000|2022-01-07 15:06:10|7907.7|7904.9|7906.2|7903.4|7907.7|7904.9|7904.2|7901.4|59
1641567980000|2022-01-07 15:06:20|7905.9|7903.1|7907.2|7904.4|7908.2|7905.4|7905.2|7902.4|49
1641567990000|2022-01-07 15:06:30|7906.9|7904.1|7904.9|7902.1|7907.9|7905.1|7903.9|7901.1|80
1641568000000|2022-01-07 15:06:40|7905.2|7902.4|7906.7|7903.9|7906.9|7904.1|7905.2|7902.4|41
1641568010000|2022-01-07 15:06:50|7906.5|7903.7|7910.9|7908.1|7911.2|7908.4|7906.2|7903.4|53
1641568020000|2022-01-07 15:07:00|7911.9|7909.1|7909.9|7907.1|7911.9|7909.1|7909.2|7906.4|67
1641568030000|2022-01-07 15:07:10|7909.7|7906.9|7910.9|7908.1|7911.9|7909.1|7909.2|7906.4|40
1641568040000|2022-01-07 15:07:20|7911.2|7908.4|7908.9|7906.1|7912.5|7909.7|7908.2|7905.4|65
1641568050000|2022-01-07 15:07:30|7907.9|7905.1|7908.2|7905.4|7908.2|7905.4|7905.5|7902.7|95
1641568060000|2022-01-07 15:07:40|7907.5|7904.7|7908.7|7905.9|7908.9|7906.1|7906.9|7904.1|43
1641568070000|2022-01-07 15:07:50|7908.9|7906.1|7911.9|7909.1|7912.4|7909.6|7908.9|7906.1|43
1641568080000|2022-01-07 15:08:00|7911.7|7908.9|7906.2|7903.4|7911.7|7908.9|7906.2|7903.4|69
1641568090000|2022-01-07 15:08:10|7905.9|7903.1|7905.4|7902.6|7906.2|7903.4|7903.9|7901.1|130
1641568100000|2022-01-07 15:08:20|7905.2|7902.4|7904.2|7901.4|7906.9|7904.1|7904.2|7901.4|40
1641568110000|2022-01-07 15:08:30|7904.4|7901.6|7905.7|7902.9|7906.9|7904.1|7904.2|7901.4|87
1641568120000|2022-01-07 15:08:40|7905.4|7902.6|7907.7|7904.9|7908.2|7905.4|7903.9|7901.1|49
1641568130000|2022-01-07 15:08:50|7907.9|7905.1|7909.9|7907.1|7909.9|7907.1|7907.2|7904.4|45
1641568140000|2022-01-07 15:09:00|7909.7|7906.9|7907.7|7904.9|7910.2|7907.4|7905.2|7902.4|94
1641568150000|2022-01-07 15:09:10|7907.2|7904.4|7906.2|7903.4|7908.2|7905.4|7906.2|7903.4|36
1641568160000|2022-01-07 15:09:20|7905.7|7902.9|7906.2|7903.4|7906.2|7903.4|7903.2|7900.4|63
1641568170000|2022-01-07 15:09:30|7905.9|7903.1|7903.2|7900.4|7905.9|7903.1|7902.2|7899.4|67
1641568180000|2022-01-07 15:09:40|7903|7900.2|7901.2|7898.4|7903|7900.2|7899.2|7896.4|96
1641568190000|2022-01-07 15:09:50|7900.2|7897.4|7896.7|7893.9|7901.2|7898.4|7896.2|7893.4|125
1641568200000|2022-01-07 15:10:00|7896.5|7893.7|7896.2|7893.4|7897.5|7894.7|7895.2|7892.4|207
1641568210000|2022-01-07 15:10:10|7895.2|7892.4|7895.2|7892.4|7895.9|7893.1|7892.7|7889.9|96
1641568220000|2022-01-07 15:10:20|7894.9|7892.1|7892.2|7889.4|7894.9|7892.1|7891.9|7889.1|108
1641568230000|2022-01-07 15:10:30|7892.4|7889.6|7891.5|7888.7|7894.5|7891.7|7891|7888.2|173
1641568240000|2022-01-07 15:10:40|7891.2|7888.4|7890.9|7888.1|7891.2|7888.4|7887.9|7885.1|168
1641568250000|2022-01-07 15:10:50|7890.5|7887.7|7889.9|7887.1|7891.9|7889.1|7888.9|7886.1|114
1641568260000|2022-01-07 15:11:00|7889.5|7886.7|7889.5|7886.7|7890.9|7888.1|7887.9|7885.1|175
1641568270000|2022-01-07 15:11:10|7889.9|7887.1|7889.5|7886.7|7890.4|7887.6|7887.9|7885.1|47
1641568280000|2022-01-07 15:11:20|7889.9|7887.1|7891.9|7889.1|7891.9|7889.1|7888.5|7885.7|54
1641568290000|2022-01-07 15:11:30|7891.5|7888.7|7893.8|7891|7893.8|7891|7889.9|7887.1|94
1641568300000|2022-01-07 15:11:40|7893.5|7890.7|7892.8|7890|7896.5|7893.7|7892.5|7889.7|99
1641568310000|2022-01-07 15:11:50|7893|7890.2|7894.5|7891.7|7896.3|7893.5|7892.5|7889.7|26
1641568320000|2022-01-07 15:12:00|7894.2|7891.4|7895.8|7893|7895.8|7893|7891.8|7889|183
1641568330000|2022-01-07 15:12:10|7895.5|7892.7|7896.5|7893.7|7898.8|7896|7895.5|7892.7|95
1641568340000|2022-01-07 15:12:20|7896.8|7894|7896.8|7894|7898.3|7895.5|7896.5|7893.7|39
1641568350000|2022-01-07 15:12:30|7897|7894.2|7898.5|7895.7|7898.5|7895.7|7896.5|7893.7|23
1641568360000|2022-01-07 15:12:40|7898.3|7895.5|7896.5|7893.7|7899.8|7897|7895.8|7893|106
1641568370000|2022-01-07 15:12:50|7896.8|7894|7895.5|7892.7|7896.8|7894|7895.5|7892.7|38
1641568380000|2022-01-07 15:13:00|7895.8|7893|7899.8|7897|7900.8|7898|7895.5|7892.7|39
1641568390000|2022-01-07 15:13:10|7900.2|7897.4|7899.2|7896.4|7901|7898.2|7899|7896.2|51
1641568400000|2022-01-07 15:13:20|7899.5|7896.7|7900.5|7897.7|7900.8|7898|7898.2|7895.4|40
1641568410000|2022-01-07 15:13:30|7900.2|7897.4|7900.5|7897.7|7901.5|7898.7|7899.5|7896.7|60
1641568420000|2022-01-07 15:13:40|7900.8|7898|7900.2|7897.4|7901.5|7898.7|7900.2|7897.4|47
1641568430000|2022-01-07 15:13:50|7900.8|7898|7900.5|7897.7|7901.5|7898.7|7900.2|7897.4|24
1641568440000|2022-01-07 15:14:00|7901.2|7898.4|7900.2|7897.4|7901.5|7898.7|7900.2|7897.4|36
1641568450000|2022-01-07 15:14:10|7900|7897.2|7891.8|7889|7900.2|7897.4|7891.2|7888.4|82
1641568460000|2022-01-07 15:14:20|7891.5|7888.7|7890.8|7888|7892|7889.2|7890.5|7887.7|42
1641568470000|2022-01-07 15:14:30|7890.5|7887.7|7890.5|7887.7|7891.5|7888.7|7889.3|7886.5|50
1641568480000|2022-01-07 15:14:40|7890.3|7887.5|7888.8|7886|7890.3|7887.5|7886.8|7884|68
1641568490000|2022-01-07 15:14:50|7888.5|7885.7|7886|7883.2|7889.5|7886.7|7885.8|7883|65
1641568500000|2022-01-07 15:15:00|7885.8|7883|7889.5|7886.7|7889.5|7886.7|7885.8|7883|53
1641568510000|2022-01-07 15:15:10|7889.8|7887|7886.8|7884|7890.5|7887.7|7886.8|7884|49
1641568520000|2022-01-07 15:15:20|7887|7884.2|7883.5|7880.7|7887.2|7884.4|7881.8|7879|170
1641568530000|2022-01-07 15:15:30|7883.3|7880.5|7880.8|7878|7883.5|7880.7|7880.8|7878|85
1641568540000|2022-01-07 15:15:40|7880.5|7877.7|7882.3|7879.5|7882.8|7880|7878.8|7876|117
1641568550000|2022-01-07 15:15:50|7882.2|7879.4|7879.8|7877|7882.8|7880|7879.8|7877|51
1641568560000|2022-01-07 15:16:00|7880.2|7877.4|7879.8|7877|7882.3|7879.5|7879.8|7877|62
1641568570000|2022-01-07 15:16:10|7880.8|7878|7880.5|7877.7|7882.3|7879.5|7879.8|7877|79
1641568580000|2022-01-07 15:16:20|7880.8|7878|7882.8|7880|7882.8|7880|7880.8|7878|20
1641568590000|2022-01-07 15:16:30|7883.5|7880.7|7881.8|7879|7883.5|7880.7|7881.5|7878.7|35
1641568600000|2022-01-07 15:16:40|7882.2|7879.4|7896.5|7893.7|7896.5|7893.7|7882.2|7879.4|287
1641568610000|2022-01-07 15:16:50|7896.7|7893.9|7898.5|7895.7|7899.5|7896.7|7896.5|7893.7|137
1641568620000|2022-01-07 15:17:00|7898.3|7895.5|7896.5|7893.7|7898.5|7895.7|7895.5|7892.7|52
1641568630000|2022-01-07 15:17:10|7896.8|7894|7892.5|7889.7|7898.5|7895.7|7892.5|7889.7|63
1641568640000|2022-01-07 15:17:20|7892.8|7890|7893.5|7890.7|7894.5|7891.7|7892.5|7889.7|27
1641568650000|2022-01-07 15:17:30|7894.2|7891.4|7893.5|7890.7|7894.8|7892|7893.2|7890.4|12
1641568660000|2022-01-07 15:17:40|7893.9|7891.1|7890.8|7888|7894.5|7891.7|7890.8|7888|27
1641568670000|2022-01-07 15:17:50|7891.5|7888.7|7892.8|7890|7893|7890.2|7891.3|7888.5|25
1641568680000|2022-01-07 15:18:00|7893|7890.2|7886.5|7883.7|7894.5|7891.7|7886.5|7883.7|103
1641568690000|2022-01-07 15:18:10|7886.8|7884|7887.3|7884.5|7887.5|7884.7|7885.3|7882.5|57
1641568700000|2022-01-07 15:18:20|7887.5|7884.7|7886.8|7884|7887.5|7884.7|7885.8|7883|33
1641568710000|2022-01-07 15:18:30|7887.2|7884.4|7885.8|7883|7887.5|7884.7|7884.5|7881.7|52
1641568720000|2022-01-07 15:18:40|7886.2|7883.4|7887.5|7884.7|7888.5|7885.7|7885.8|7883|43
1641568730000|2022-01-07 15:18:50|7887.8|7885|7886.5|7883.7|7887.8|7885|7885.8|7883|27
1641568740000|2022-01-07 15:19:00|7886.2|7883.4|7885.3|7882.5|7886.5|7883.7|7884.2|7881.4|49
1641568750000|2022-01-07 15:19:10|7884.8|7882|7884.8|7882|7885.5|7882.7|7883.8|7881|57
1641568760000|2022-01-07 15:19:20|7885.5|7882.7|7886.5|7883.7|7886.8|7884|7885.3|7882.5|35
1641568770000|2022-01-07 15:19:30|7886.8|7884|7887.5|7884.7|7887.8|7885|7885.8|7883|54
1641568780000|2022-01-07 15:19:40|7887.8|7885|7887.8|7885|7889.8|7887|7887.8|7885|48
1641568790000|2022-01-07 15:19:50|7887|7884.2|7885.5|7882.7|7887.3|7884.5|7884.3|7881.5|31
1641568800000|2022-01-07 15:20:00|7885.8|7883|7882.5|7879.7|7886.3|7883.5|7881.8|7879|49
1641568810000|2022-01-07 15:20:10|7882.8|7880|7879.8|7877|7883|7880.2|7879.2|7876.4|80
1641568820000|2022-01-07 15:20:20|7878.8|7876|7880.5|7877.7|7880.8|7878|7878.8|7876|47
1641568830000|2022-01-07 15:20:30|7880.8|7878|7880.8|7878|7883.8|7881|7880.2|7877.4|69
1641568840000|2022-01-07 15:20:40|7880.5|7877.7|7883.8|7881|7884.5|7881.7|7880.5|7877.7|32
1641568850000|2022-01-07 15:20:50|7884|7881.2|7882.5|7879.7|7884|7881.2|7882.5|7879.7|30
1641568860000|2022-01-07 15:21:00|7882.3|7879.5|7881.5|7878.7|7882.8|7880|7879.3|7876.5|72
1641568870000|2022-01-07 15:21:10|7881.8|7879|7879.8|7877|7883.5|7880.7|7879.5|7876.7|42
1641568880000|2022-01-07 15:21:20|7879.5|7876.7|7880.5|7877.7|7880.5|7877.7|7877.8|7875|58
1641568890000|2022-01-07 15:21:30|7880.3|7877.5|7879.8|7877|7881.5|7878.7|7879.8|7877|95
1641568900000|2022-01-07 15:21:40|7880|7877.2|7880.3|7877.5|7881.8|7879|7879.8|7877|47
1641568910000|2022-01-07 15:21:50|7880.5|7877.7|7880.8|7878|7881.8|7879|7880.5|7877.7|19
1641568920000|2022-01-07 15:22:00|7880.5|7877.7|7882.5|7879.7|7882.8|7880|7879.8|7877|103
1641568930000|2022-01-07 15:22:10|7882.3|7879.5|7886.3|7883.5|7886.8|7884|7882.3|7879.5|93
1641568940000|2022-01-07 15:22:20|7886.5|7883.7|7885.8|7883|7886.5|7883.7|7884|7881.2|115
1641568950000|2022-01-07 15:22:30|7885.5|7882.7|7886.8|7884|7887.3|7884.5|7884.5|7881.7|86
1641568960000|2022-01-07 15:22:40|7885.8|7883|7884.8|7882|7886.8|7884|7883.8|7881|39
1641568970000|2022-01-07 15:22:50|7885.2|7882.4|7885.8|7883|7885.8|7883|7884.8|7882|18
1641568980000|2022-01-07 15:23:00|7886.8|7884|7889.5|7886.7|7889.5|7886.7|7884.8|7882|65
1641568990000|2022-01-07 15:23:10|7889.2|7886.4|7890.8|7888|7891.5|7888.7|7888.3|7885.5|48
1641569000000|2022-01-07 15:23:20|7891.5|7888.7|7889|7886.2|7891.5|7888.7|7888.5|7885.7|78
1641569010000|2022-01-07 15:23:30|7888.8|7886|7888.5|7885.7|7888.8|7886|7887.8|7885|21
1641569020000|2022-01-07 15:23:40|7889|7886.2|7889.8|7887|7889.8|7887|7888.3|7885.5|47
1641569030000|2022-01-07 15:23:50|7889.5|7886.7|7889.8|7887|7890.5|7887.7|7889.5|7886.7|31
1641569040000|2022-01-07 15:24:00|7890.3|7887.5|7884.8|7882|7890.3|7887.5|7883.8|7881|84
1641569050000|2022-01-07 15:24:10|7884.5|7881.7|7887.9|7885.1|7891.2|7888.4|7884.5|7881.7|721
1641569060000|2022-01-07 15:24:20|7888.2|7885.4|7890.2|7887.4|7891.2|7888.4|7887.9|7885.1|79
1641569070000|2022-01-07 15:24:30|7889.9|7887.1|7891.2|7888.4|7891.5|7888.7|7889.9|7887.1|35
1641569080000|2022-01-07 15:24:40|7890.2|7887.4|7888.2|7885.4|7890.2|7887.4|7888.2|7885.4|39
1641569090000|2022-01-07 15:24:50|7887.7|7884.9|7884.5|7881.7|7887.7|7884.9|7882.8|7880|105
1641569100000|2022-01-07 15:25:00|7884.3|7881.5|7886.5|7883.7|7886.5|7883.7|7882.8|7880|80
1641569110000|2022-01-07 15:25:10|7887.5|7884.7|7888.5|7885.7|7889.8|7887|7887.5|7884.7|28
1641569120000|2022-01-07 15:25:20|7888.3|7885.5|7890.5|7887.7|7891.5|7888.7|7888|7885.2|63
1641569130000|2022-01-07 15:25:30|7891.2|7888.4|7890.5|7887.7|7892.5|7889.7|7890.2|7887.4|59
1641569140000|2022-01-07 15:25:40|7891|7888.2|7886.5|7883.7|7891|7888.2|7885.5|7882.7|47
1641569150000|2022-01-07 15:25:50|7886|7883.2|7886.5|7883.7|7887.2|7884.4|7884.5|7881.7|46
1641569160000|2022-01-07 15:26:00|7887|7884.2|7894.5|7891.7|7896.5|7893.7|7886.5|7883.7|176
1641569170000|2022-01-07 15:26:10|7895.2|7892.4|7897.2|7894.4|7897.8|7895|7893.5|7890.7|74
1641569180000|2022-01-07 15:26:20|7896.8|7894|7898.8|7896|7899.2|7896.4|7896.5|7893.7|295
1641569190000|2022-01-07 15:26:30|7899.2|7896.4|7901.2|7898.4|7902.8|7900|7898.8|7896|125
1641569200000|2022-01-07 15:26:40|7900.8|7898|7900.7|7897.9|7902.2|7899.4|7898.2|7895.4|121
1641569210000|2022-01-07 15:26:50|7900.5|7897.7|7898.8|7896|7900.8|7898|7898.2|7895.4|46
1641569220000|2022-01-07 15:27:00|7899.2|7896.4|7899.2|7896.4|7899.5|7896.7|7897.7|7894.9|37
1641569230000|2022-01-07 15:27:10|7899.5|7896.7|7897.5|7894.7|7899.5|7896.7|7897.5|7894.7|38
1641569240000|2022-01-07 15:27:20|7897.2|7894.4|7896.8|7894|7898.5|7895.7|7895.8|7893|47
1641569250000|2022-01-07 15:27:30|7896.5|7893.7|7895.5|7892.7|7897.5|7894.7|7895.5|7892.7|25
1641569260000|2022-01-07 15:27:40|7895.3|7892.5|7894.5|7891.7|7895.5|7892.7|7893.8|7891|63
1641569270000|2022-01-07 15:27:50|7894.2|7891.4|7891.5|7888.7|7894.5|7891.7|7890.5|7887.7|49
1641569280000|2022-01-07 15:28:00|7891.3|7888.5|7888.5|7885.7|7891.5|7888.7|7887.5|7884.7|116
1641569290000|2022-01-07 15:28:10|7888.3|7885.5|7889.5|7886.7|7890.8|7888|7887.5|7884.7|100
1641569300000|2022-01-07 15:28:20|7889.3|7886.5|7890.5|7887.7|7892.5|7889.7|7888.8|7886|91
1641569310000|2022-01-07 15:28:30|7891.2|7888.4|7896|7893.2|7896.5|7893.7|7891.2|7888.4|87
1641569320000|2022-01-07 15:28:40|7895.5|7892.7|7895.5|7892.7|7896.5|7893.7|7895|7892.2|43
1641569330000|2022-01-07 15:28:50|7895|7892.2|7893|7890.2|7896.2|7893.4|7893|7890.2|17
1641569340000|2022-01-07 15:29:00|7893.2|7890.4|7888.8|7886|7893.5|7890.7|7888.8|7886|49
1641569350000|2022-01-07 15:29:10|7888.5|7885.7|7887.5|7884.7|7889.8|7887|7887.5|7884.7|40
1641569360000|2022-01-07 15:29:20|7887.8|7885|7884.8|7882|7887.8|7885|7883.5|7880.7|71
1641569370000|2022-01-07 15:29:30|7884.7|7881.9|7884.5|7881.7|7885.5|7882.7|7883.8|7881|20
1641569380000|2022-01-07 15:29:40|7884.8|7882|7885.5|7882.7|7886|7883.2|7883.8|7881|74
1641569390000|2022-01-07 15:29:50|7885.8|7883|7885.8|7883|7886.2|7883.4|7883.8|7881|89
1641569400000|2022-01-07 15:30:00|7885.5|7882.7|7886.5|7883.7|7886.5|7883.7|7883.5|7880.7|47
1641569410000|2022-01-07 15:30:10|7885.8|7883|7883.5|7880.7|7885.8|7883|7883.5|7880.7|31
1641569420000|2022-01-07 15:30:20|7882.8|7880|7884|7881.2|7884|7881.2|7881.5|7878.7|28
1641569430000|2022-01-07 15:30:30|7883.8|7881|7880.3|7877.5|7883.8|7881|7879.8|7877|53
1641569440000|2022-01-07 15:30:40|7880.5|7877.7|7876.8|7874|7880.5|7877.7|7874.5|7871.7|301
1641569450000|2022-01-07 15:30:50|7876.5|7873.7|7876.3|7873.5|7876.8|7874|7874.8|7872|122
1641569460000|2022-01-07 15:31:00|7876.5|7873.7|7877|7874.2|7877.2|7874.4|7874.8|7872|85
1641569470000|2022-01-07 15:31:10|7877.2|7874.4|7877.8|7875|7879.5|7876.7|7876.2|7873.4|108
1641569480000|2022-01-07 15:31:20|7878.2|7875.4|7878.8|7876|7878.8|7876|7876.8|7874|62
1641569490000|2022-01-07 15:31:30|7878.5|7875.7|7878.5|7875.7|7879.8|7877|7876.5|7873.7|64
1641569500000|2022-01-07 15:31:40|7878.3|7875.5|7874|7871.2|7878.5|7875.7|7874|7871.2|62
1641569510000|2022-01-07 15:31:50|7874.5|7871.7|7876.8|7874|7876.8|7874|7872.5|7869.7|108
1641569520000|2022-01-07 15:32:00|7876.5|7873.7|7876.5|7873.7|7879.5|7876.7|7876|7873.2|62
1641569530000|2022-01-07 15:32:10|7875.8|7873|7878.5|7875.7|7878.5|7875.7|7874.5|7871.7|35
1641569540000|2022-01-07 15:32:20|7878.8|7876|7882.5|7879.7|7883.5|7880.7|7878.8|7876|125
1641569550000|2022-01-07 15:32:30|7882|7879.2|7881.5|7878.7|7883.5|7880.7|7880.8|7878|56
1641569560000|2022-01-07 15:32:40|7881.8|7879|7890.5|7887.7|7892.8|7890|7881.5|7878.7|201
1641569570000|2022-01-07 15:32:50|7890.8|7888|7891.5|7888.7|7892.5|7889.7|7888|7885.2|212
1641569580000|2022-01-07 15:33:00|7891.2|7888.4|7890.5|7887.7|7891.2|7888.4|7889.2|7886.4|69
1641569590000|2022-01-07 15:33:10|7890.8|7888|7890.5|7887.7|7892.2|7889.4|7888.2|7885.4|209
1641569600000|2022-01-07 15:33:20|7890.2|7887.4|7887.5|7884.7|7890.5|7887.7|7887.2|7884.4|316
1641569610000|2022-01-07 15:33:30|7887.8|7885|7886.5|7883.7|7889.2|7886.4|7886.5|7883.7|109
1641569620000|2022-01-07 15:33:40|7886.2|7883.4|7887.5|7884.7|7888.5|7885.7|7886.2|7883.4|37
1641569630000|2022-01-07 15:33:50|7886.5|7883.7|7888|7885.2|7888.5|7885.7|7886.5|7883.7|32
1641569640000|2022-01-07 15:34:00|7888.5|7885.7|7899.2|7896.4|7899.2|7896.4|7888.5|7885.7|212
1641569650000|2022-01-07 15:34:10|7899.8|7897|7896.5|7893.7|7899.8|7897|7896.2|7893.4|94
1641569660000|2022-01-07 15:34:20|7895.8|7893|7892.5|7889.7|7895.8|7893|7892.5|7889.7|58
1641569670000|2022-01-07 15:34:30|7892.2|7889.4|7892.5|7889.7|7893.2|7890.4|7892|7889.2|25
1641569680000|2022-01-07 15:34:40|7892.8|7890|7891.5|7888.7|7893|7890.2|7890.5|7887.7|44
1641569690000|2022-01-07 15:34:50|7891.3|7888.5|7887.2|7884.4|7891.3|7888.5|7886.2|7883.4|593
1641569700000|2022-01-07 15:35:00|7886.8|7884|7884.5|7881.7|7887.5|7884.7|7883.7|7880.9|141
1641569710000|2022-01-07 15:35:10|7884.2|7881.4|7885.2|7882.4|7886.8|7884|7884.2|7881.4|23
1641569720000|2022-01-07 15:35:20|7884.2|7881.4|7882.2|7879.4|7886.2|7883.4|7881.2|7878.4|77
1641569730000|2022-01-07 15:35:30|7881.5|7878.7|7881.7|7878.9|7882.2|7879.4|7880.7|7877.9|58
1641569740000|2022-01-07 15:35:40|7881.5|7878.7|7882.1|7879.3|7882.5|7879.7|7879.1|7876.3|208
1641569750000|2022-01-07 15:35:50|7882.6|7879.8|7884.1|7881.3|7884.1|7881.3|7882.1|7879.3|13
1641569760000|2022-01-07 15:36:00|7884.3|7881.5|7888.1|7885.3|7888.1|7885.3|7884.1|7881.3|46
1641569770000|2022-01-07 15:36:10|7888.5|7885.7|7889.8|7887|7891.1|7888.3|7887.1|7884.3|62
1641569780000|2022-01-07 15:36:20|7890.1|7887.3|7890.1|7887.3|7890.8|7888|7889.1|7886.3|39
1641569790000|2022-01-07 15:36:30|7889.8|7887|7889.1|7886.3|7890.1|7887.3|7888.1|7885.3|40
1641569800000|2022-01-07 15:36:40|7888.8|7886|7891.3|7888.5|7891.8|7889|7888.8|7886|46
1641569810000|2022-01-07 15:36:50|7891.1|7888.3|7892.5|7889.7|7895.1|7892.3|7891.1|7888.3|112
1641569820000|2022-01-07 15:37:00|7892.8|7890|7893.1|7890.3|7893.1|7890.3|7890.8|7888|37
1641569830000|2022-01-07 15:37:10|7892.8|7890|7893.1|7890.3|7894.8|7892|7891.1|7888.3|80
1641569840000|2022-01-07 15:37:20|7892.6|7889.8|7895.1|7892.3|7895.3|7892.5|7892.6|7889.8|81
1641569850000|2022-01-07 15:37:30|7894.8|7892|7894.1|7891.3|7895.1|7892.3|7892.8|7890|41
1641569860000|2022-01-07 15:37:40|7894.3|7891.5|7894.1|7891.3|7896.5|7893.7|7893.5|7890.7|58
1641569870000|2022-01-07 15:37:50|7894.3|7891.5|7892.1|7889.3|7895.1|7892.3|7891.6|7888.8|88
1641569880000|2022-01-07 15:38:00|7891.8|7889|7892.1|7889.3|7894.1|7891.3|7891.8|7889|53
1641569890000|2022-01-07 15:38:10|7891.6|7888.8|7888.1|7885.3|7892.1|7889.3|7887.1|7884.3|101
1641569900000|2022-01-07 15:38:20|7888.5|7885.7|7885.1|7882.3|7889.1|7886.3|7885.1|7882.3|117
1641569910000|2022-01-07 15:38:30|7885.5|7882.7|7884.5|7881.7|7886.1|7883.3|7884.5|7881.7|55
1641569920000|2022-01-07 15:38:40|7885.5|7882.7|7884.5|7881.7|7886.5|7883.7|7884.1|7881.3|97
1641569930000|2022-01-07 15:38:50|7884.1|7881.3|7882.5|7879.7|7884.8|7882|7882.5|7879.7|69
1641569940000|2022-01-07 15:39:00|7882.8|7880|7882.5|7879.7|7884.5|7881.7|7882.1|7879.3|75
1641569950000|2022-01-07 15:39:10|7882.1|7879.3|7882.1|7879.3|7882.5|7879.7|7880.5|7877.7|114
1641569960000|2022-01-07 15:39:20|7881.8|7879|7879.5|7876.7|7882.1|7879.3|7879.5|7876.7|71
1641569970000|2022-01-07 15:39:30|7880|7877.2|7878|7875.2|7880.1|7877.3|7877.5|7874.7|102
1641569980000|2022-01-07 15:39:40|7878.1|7875.3|7878.1|7875.3|7878.1|7875.3|7876.5|7873.7|75
1641569990000|2022-01-07 15:39:50|7878|7875.2|7879.1|7876.3|7879.1|7876.3|7875.5|7872.7|138
1641570000000|2022-01-07 15:40:00|7879|7876.2|7879.1|7876.3|7879.5|7876.7|7878.1|7875.3|43
1641570010000|2022-01-07 15:40:10|7878.6|7875.8|7884.1|7881.3|7884.5|7881.7|7878.1|7875.3|112
1641570020000|2022-01-07 15:40:20|7884.5|7881.7|7884.5|7881.7|7885.5|7882.7|7883.5|7880.7|67
1641570030000|2022-01-07 15:40:30|7884.8|7882|7882.1|7879.3|7885.1|7882.3|7882|7879.2|30
1641570040000|2022-01-07 15:40:40|7881.8|7879|7884.1|7881.3|7884.5|7881.7|7881.5|7878.7|94
1641570050000|2022-01-07 15:40:50|7884.5|7881.7|7886.1|7883.3|7887.6|7884.8|7884.5|7881.7|72
1641570060000|2022-01-07 15:41:00|7886.3|7883.5|7889.8|7887|7891.5|7888.7|7886.1|7883.3|254
1641570070000|2022-01-07 15:41:10|7890.5|7887.7|7889.3|7886.5|7891.5|7888.7|7889.3|7886.5|25
1641570080000|2022-01-07 15:41:20|7888.8|7886|7889.3|7886.5|7890.8|7888|7888.8|7886|34
1641570090000|2022-01-07 15:41:30|7889.5|7886.7|7889.8|7887|7890.8|7888|7888.8|7886|34
1641570100000|2022-01-07 15:41:40|7889.5|7886.7|7889.8|7887|7889.8|7887|7888.8|7886|13
1641570110000|2022-01-07 15:41:50|7889.5|7886.7|7886.8|7884|7889.8|7887|7886.1|7883.3|105
1641570120000|2022-01-07 15:42:00|7886.6|7883.8|7882.1|7879.3|7886.6|7883.8|7880.1|7877.3|108
1641570130000|2022-01-07 15:42:10|7881.8|7879|7881.1|7878.3|7882.3|7879.5|7881.1|7878.3|41
1641570140000|2022-01-07 15:42:20|7881.5|7878.7|7882.1|7879.3|7882.5|7879.7|7881.1|7878.3|25
1641570150000|2022-01-07 15:42:30|7882.3|7879.5|7885.1|7882.3|7885.1|7882.3|7881.8|7879|32
1641570160000|2022-01-07 15:42:40|7884.8|7882|7886.8|7884|7887.8|7885|7884.8|7882|69
1641570170000|2022-01-07 15:42:50|7887.8|7885|7888|7885.2|7888.8|7886|7887.5|7884.7|37
1641570180000|2022-01-07 15:43:00|7888.1|7885.3|7888.5|7885.7|7888.8|7886|7887.8|7885|21
1641570190000|2022-01-07 15:43:10|7888.3|7885.5|7888.1|7885.3|7891.1|7888.3|7888.1|7885.3|41
1641570200000|2022-01-07 15:43:20|7888.8|7886|7890.8|7888|7890.8|7888|7888|7885.2|36
1641570210000|2022-01-07 15:43:30|7890.5|7887.7|7889.8|7887|7892.8|7890|7889.8|7887|52
1641570220000|2022-01-07 15:43:40|7889.6|7886.8|7886.8|7884|7889.8|7887|7886.1|7883.3|70
1641570230000|2022-01-07 15:43:50|7886.5|7883.7|7889.8|7887|7890.8|7888|7886.1|7883.3|57
1641570240000|2022-01-07 15:44:00|7890.8|7888|7888.8|7886|7890.8|7888|7888.8|7886|40
1641570250000|2022-01-07 15:44:10|7887.8|7885|7886.8|7884|7887.8|7885|7886.5|7883.7|25
1641570260000|2022-01-07 15:44:20|7886.5|7883.7|7885.5|7882.7|7887.3|7884.5|7885.3|7882.5|50
1641570270000|2022-01-07 15:44:30|7885|7882.2|7885.8|7883|7885.8|7883|7883.8|7881|43
1641570280000|2022-01-07 15:44:40|7886.1|7883.3|7884.8|7882|7887.8|7885|7884.8|7882|26
1641570290000|2022-01-07 15:44:50|7885.1|7882.3|7891.5|7888.7|7894.1|7891.3|7885.1|7882.3|380
1641570300000|2022-01-07 15:45:00|7891.8|7889|7889.1|7886.3|7891.8|7889|7888.5|7885.7|65
1641570310000|2022-01-07 15:45:10|7888.1|7885.3|7887.1|7884.3|7891.1|7888.3|7886.8|7884|79
1641570320000|2022-01-07 15:45:20|7887.5|7884.7|7890.5|7887.7|7890.8|7888|7887.5|7884.7|45
1641570330000|2022-01-07 15:45:30|7891.1|7888.3|7891.1|7888.3|7892.1|7889.3|7891.1|7888.3|42
1641570340000|2022-01-07 15:45:40|7892.1|7889.3|7894.1|7891.3|7895.1|7892.3|7890.5|7887.7|85
1641570350000|2022-01-07 15:45:50|7894.8|7892|7895.1|7892.3|7896.1|7893.3|7894.1|7891.3|80
1641570360000|2022-01-07 15:46:00|7894.8|7892|7891.5|7888.7|7894.8|7892|7891.1|7888.3|42
1641570370000|2022-01-07 15:46:10|7891.6|7888.8|7889.5|7886.7|7892.5|7889.7|7889.1|7886.3|39
1641570380000|2022-01-07 15:46:20|7889.6|7886.8|7888.5|7885.7|7891.5|7888.7|7888|7885.2|140
1641570390000|2022-01-07 15:46:30|7888.1|7885.3|7884.8|7882|7888.1|7885.3|7883.8|7881|102
1641570400000|2022-01-07 15:46:40|7884.5|7881.7|7885.8|7883|7886.5|7883.7|7882.8|7880|55
1641570410000|2022-01-07 15:46:50|7886.3|7883.5|7884.8|7882|7887.5|7884.7|7883.8|7881|161
1641570420000|2022-01-07 15:47:00|7884.6|7881.8|7880.8|7878|7884.6|7881.8|7879.3|7876.5|85
1641570430000|2022-01-07 15:47:10|7880.3|7877.5|7884.8|7882|7885.1|7882.3|7879.5|7876.7|133
1641570440000|2022-01-07 15:47:20|7885.1|7882.3|7887.8|7885|7887.8|7885|7884.8|7882|19
1641570450000|2022-01-07 15:47:30|7887.4|7884.6|7887.8|7885|7887.8|7885|7886.8|7884|12
1641570460000|2022-01-07 15:47:40|7888|7885.2|7888.8|7886|7890.1|7887.3|7887.8|7885|53
1641570470000|2022-01-07 15:47:50|7889.8|7887|7888.5|7885.7|7892.5|7889.7|7888.5|7885.7|1320
1641570480000|2022-01-07 15:48:00|7888.8|7886|7890.1|7887.3|7890.5|7887.7|7888.1|7885.3|34
1641570490000|2022-01-07 15:48:10|7889.8|7887|7889.1|7886.3|7890.1|7887.3|7889.1|7886.3|127
1641570500000|2022-01-07 15:48:20|7889.5|7886.7|7892|7889.2|7892.1|7889.3|7889.1|7886.3|48
1641570510000|2022-01-07 15:48:30|7891.8|7889|7888.5|7885.7|7891.8|7889|7888.5|7885.7|177
1641570520000|2022-01-07 15:48:40|7888.1|7885.3|7885.1|7882.3|7888.1|7885.3|7885|7882.2|64
1641570530000|2022-01-07 15:48:50|7885|7882.2|7888.1|7885.3|7888.1|7885.3|7884.5|7881.7|34
1641570540000|2022-01-07 15:49:00|7888|7885.2|7888.1|7885.3|7888.5|7885.7|7887.1|7884.3|34
1641570550000|2022-01-07 15:49:10|7888.5|7885.7|7888|7885.2|7889.1|7886.3|7887.5|7884.7|17
1641570560000|2022-01-07 15:49:20|7888.1|7885.3|7892.1|7889.3|7892.1|7889.3|7887.5|7884.7|60
1641570570000|2022-01-07 15:49:30|7891.6|7888.8|7890.5|7887.7|7892.1|7889.3|7890.5|7887.7|23
1641570580000|2022-01-07 15:49:40|7890.1|7887.3|7888.5|7885.7|7890.1|7887.3|7888|7885.2|7
1641570590000|2022-01-07 15:49:50|7888.1|7885.3|7887.5|7884.7|7888.5|7885.7|7887.1|7884.3|31
1641570600000|2022-01-07 15:50:00|7887.1|7884.3|7890.5|7887.7|7890.5|7887.7|7886.5|7883.7|48
1641570610000|2022-01-07 15:50:10|7890.6|7887.8|7894|7891.2|7894.1|7891.3|7890.6|7887.8|38
1641570620000|2022-01-07 15:50:20|7894.1|7891.3|7892.5|7889.7|7895.1|7892.3|7891.5|7888.7|67
1641570630000|2022-01-07 15:50:30|7892.1|7889.3|7891.1|7888.3|7892.5|7889.7|7891.1|7888.3|18
1641570640000|2022-01-07 15:50:40|7890.5|7887.7|7891.1|7888.3|7892.1|7889.3|7890.5|7887.7|24
1641570650000|2022-01-07 15:50:50|7891.5|7888.7|7892.1|7889.3|7893.1|7890.3|7890.5|7887.7|42
1641570660000|2022-01-07 15:51:00|7892|7889.2|7892.1|7889.3|7892.5|7889.7|7891.5|7888.7|17
1641570670000|2022-01-07 15:51:10|7892|7889.2|7889.5|7886.7|7894.5|7891.7|7888.8|7886|79
1641570680000|2022-01-07 15:51:20|7889.1|7886.3|7887.1|7884.3|7889.5|7886.7|7885.5|7882.7|69
1641570690000|2022-01-07 15:51:30|7887.5|7884.7|7886.8|7884|7887.8|7885|7885.5|7882.7|165
1641570700000|2022-01-07 15:51:40|7886.5|7883.7|7883.8|7881|7886.5|7883.7|7883.1|7880.3|82
1641570710000|2022-01-07 15:51:50|7883.5|7880.7|7880.8|7878|7883.5|7880.7|7880.8|7878|106
1641570720000|2022-01-07 15:52:00|7880.5|7877.7|7869|7866.2|7881.1|7878.3|7868.5|7865.7|287
1641570730000|2022-01-07 15:52:10|7869.3|7866.5|7850.8|7848|7869.5|7866.7|7850.8|7848|1037
1641570740000|2022-01-07 15:52:20|7850.1|7847.3|7847.4|7844.6|7851.1|7848.3|7846.4|7843.6|1279
1641570750000|2022-01-07 15:52:30|7846.8|7844|7844.4|7841.6|7847.8|7845|7842.9|7840.1|335
1641570760000|2022-01-07 15:52:40|7844.6|7841.8|7844.1|7841.3|7844.8|7842|7840.4|7837.6|385
1641570770000|2022-01-07 15:52:50|7843.8|7841|7846.3|7843.5|7849.8|7847|7843.8|7841|309
1641570780000|2022-01-07 15:53:00|7846.1|7843.3|7850.8|7848|7852.6|7849.8|7844.8|7842|139
1641570790000|2022-01-07 15:53:10|7850.4|7847.6|7852.1|7849.3|7852.4|7849.6|7848.1|7845.3|313
1641570800000|2022-01-07 15:53:20|7852.3|7849.5|7853.8|7851|7854.8|7852|7852.3|7849.5|305
1641570810000|2022-01-07 15:53:30|7852.8|7850|7852.4|7849.6|7853.4|7850.6|7849.4|7846.6|186
1641570820000|2022-01-07 15:53:40|7852.3|7849.5|7853.4|7850.6|7853.8|7851|7851.8|7849|63
1641570830000|2022-01-07 15:53:50|7853.3|7850.5|7851.4|7848.6|7853.8|7851|7851.4|7848.6|39
1641570840000|2022-01-07 15:54:00|7851.1|7848.3|7848.9|7846.1|7851.9|7849.1|7847.4|7844.6|120
1641570850000|2022-01-07 15:54:10|7848.8|7846|7855.3|7852.5|7856.4|7853.6|7848.8|7846|112
1641570860000|2022-01-07 15:54:20|7855.4|7852.6|7853.8|7851|7856.4|7853.6|7852.8|7850|116
1641570870000|2022-01-07 15:54:30|7853.4|7850.6|7851.4|7848.6|7854.4|7851.6|7850.4|7847.6|61
1641570880000|2022-01-07 15:54:40|7851.1|7848.3|7853.9|7851.1|7853.9|7851.1|7850.4|7847.6|60
1641570890000|2022-01-07 15:54:50|7853.8|7851|7851.3|7848.5|7853.8|7851|7849.8|7847|58
1641570900000|2022-01-07 15:55:00|7850.9|7848.1|7850.8|7848|7853.4|7850.6|7849.4|7846.6|123
1641570910000|2022-01-07 15:55:10|7849.8|7847|7849.8|7847|7852.8|7850|7849.4|7846.6|66
1641570920000|2022-01-07 15:55:20|7850.3|7847.5|7854.1|7851.3|7854.1|7851.3|7849.4|7846.6|70
1641570930000|2022-01-07 15:55:30|7854.8|7852|7852.4|7849.6|7854.8|7852|7852.3|7849.5|97
1641570940000|2022-01-07 15:55:40|7852.8|7850|7853.4|7850.6|7854.1|7851.3|7851.8|7849|53
1641570950000|2022-01-07 15:55:50|7853.8|7851|7854.3|7851.5|7855.8|7853|7853.4|7850.6|57
1641570960000|2022-01-07 15:56:00|7853.8|7851|7857.4|7854.6|7858.8|7856|7853.8|7851|587
1641570970000|2022-01-07 15:56:10|7857.3|7854.5|7856.8|7854|7858.1|7855.3|7855.1|7852.3|284
1641570980000|2022-01-07 15:56:20|7857.3|7854.5|7847.1|7844.3|7857.8|7855|7847.1|7844.3|3495
1641570990000|2022-01-07 15:56:30|7847.3|7844.5|7850.1|7847.3|7851.4|7848.6|7846.8|7844|451
1641571000000|2022-01-07 15:56:40|7850.4|7847.6|7848.1|7845.3|7850.4|7847.6|7847.1|7844.3|136
1641571010000|2022-01-07 15:56:50|7848.8|7846|7847.9|7845.1|7850.4|7847.6|7847.4|7844.6|559
1641571020000|2022-01-07 15:57:00|7847.7|7844.9|7848.6|7845.8|7850.1|7847.3|7847.1|7844.3|610
1641571030000|2022-01-07 15:57:10|7849.1|7846.3|7848.1|7845.3|7849.4|7846.6|7846.1|7843.3|79
1641571040000|2022-01-07 15:57:20|7848.4|7845.6|7848.4|7845.6|7850.1|7847.3|7846.4|7843.6|54
1641571050000|2022-01-07 15:57:30|7848.1|7845.3|7845.1|7842.3|7848.9|7846.1|7844.4|7841.6|61
1641571060000|2022-01-07 15:57:40|7844.4|7841.6|7847.4|7844.6|7848.1|7845.3|7844.4|7841.6|845
1641571070000|2022-01-07 15:57:50|7847.1|7844.3|7846.4|7843.6|7850.3|7847.5|7846.4|7843.6|90
1641571080000|2022-01-07 15:58:00|7845.9|7843.1|7849.1|7846.3|7849.8|7847|7845.4|7842.6|71
1641571090000|2022-01-07 15:58:10|7848.1|7845.3|7854.8|7852|7855.4|7852.6|7847.4|7844.6|148
1641571100000|2022-01-07 15:58:20|7855.1|7852.3|7854.1|7851.3|7856.6|7853.8|7853.1|7850.3|92
1641571110000|2022-01-07 15:58:30|7854.3|7851.5|7855.1|7852.3|7856.7|7853.9|7853.8|7851|82
1641571120000|2022-01-07 15:58:40|7854.7|7851.9|7853.7|7850.9|7857.1|7854.3|7852.7|7849.9|89
1641571130000|2022-01-07 15:58:50|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|7853.1|7850.3|37
1641571140000|2022-01-07 15:59:00|7854.4|7851.6|7853.7|7850.9|7855.6|7852.8|7853.2|7850.4|46
1641571150000|2022-01-07 15:59:10|7853.4|7850.6|7854.7|7851.9|7854.7|7851.9|7851.6|7848.8|69
1641571160000|2022-01-07 15:59:20|7854.6|7851.8|7856.7|7853.9|7858.1|7855.3|7854.1|7851.3|90
1641571170000|2022-01-07 15:59:30|7857.1|7854.3|7855.7|7852.9|7858.7|7855.9|7855.1|7852.3|94
1641571180000|2022-01-07 15:59:40|7855.4|7852.6|7857.4|7854.6|7858.4|7855.6|7854.1|7851.3|670
1641571190000|2022-01-07 15:59:50|7857.9|7855.1|7860.1|7857.3|7862.1|7859.3|7857.9|7855.1|163
1641571200000|2022-01-07 16:00:00|7860.4|7857.6|7859.4|7856.6|7861.4|7858.6|7858.4|7855.6|178
1641571210000|2022-01-07 16:00:10|7859.8|7857|7863.4|7860.6|7866.4|7863.6|7859.8|7857|238
1641571220000|2022-01-07 16:00:20|7863.1|7860.3|7863.9|7861.1|7866.4|7863.6|7862.4|7859.6|222
1641571230000|2022-01-07 16:00:30|7864.1|7861.3|7859.4|7856.6|7864.1|7861.3|7857.6|7854.8|123
1641571240000|2022-01-07 16:00:40|7859.1|7856.3|7862.1|7859.3|7863.8|7861|7857.4|7854.6|165
1641571250000|2022-01-07 16:00:50|7861.4|7858.6|7861.4|7858.6|7862.4|7859.6|7861.4|7858.6|42
1641571260000|2022-01-07 16:01:00|7861.1|7858.3|7858.6|7855.8|7861.4|7858.6|7857.1|7854.3|64
1641571270000|2022-01-07 16:01:10|7858.8|7856|7859.1|7856.3|7861.1|7858.3|7858.8|7856|48
1641571280000|2022-01-07 16:01:20|7859.4|7856.6|7857.4|7854.6|7860.1|7857.3|7857.1|7854.3|47
1641571290000|2022-01-07 16:01:30|7857.1|7854.3|7860.1|7857.3|7860.1|7857.3|7857.1|7854.3|105
1641571300000|2022-01-07 16:01:40|7861.1|7858.3|7864.1|7861.3|7864.1|7861.3|7860.8|7858|38
1641571310000|2022-01-07 16:01:50|7864.4|7861.6|7865.8|7863|7868.4|7865.6|7864.4|7861.6|334
1641571320000|2022-01-07 16:02:00|7866.1|7863.3|7866.8|7864|7867.8|7865|7865.8|7863|77
1641571330000|2022-01-07 16:02:10|7865.8|7863|7861.1|7858.3|7866.8|7864|7861.1|7858.3|169
1641571340000|2022-01-07 16:02:20|7861.8|7859|7860.1|7857.3|7863.1|7860.3|7860.1|7857.3|302
1641571350000|2022-01-07 16:02:30|7859.8|7857|7861.1|7858.3|7861.4|7858.6|7859.4|7856.6|35
1641571360000|2022-01-07 16:02:40|7860.6|7857.8|7857.9|7855.1|7861.1|7858.3|7854.4|7851.6|328
1641571370000|2022-01-07 16:02:50|7857.6|7854.8|7859.1|7856.3|7860.4|7857.6|7856.4|7853.6|79
1641571380000|2022-01-07 16:03:00|7859.4|7856.6|7859.4|7856.6|7860.1|7857.3|7858.1|7855.3|50
1641571390000|2022-01-07 16:03:10|7860.1|7857.3|7858.1|7855.3|7860.4|7857.6|7858.1|7855.3|30
1641571400000|2022-01-07 16:03:20|7858.4|7855.6|7856.4|7853.6|7858.4|7855.6|7855.4|7852.6|76
1641571410000|2022-01-07 16:03:30|7856.1|7853.3|7857.1|7854.3|7859.1|7856.3|7856.1|7853.3|43
1641571420000|2022-01-07 16:03:40|7857.4|7854.6|7856.4|7853.6|7859.1|7856.3|7856.4|7853.6|21
1641571430000|2022-01-07 16:03:50|7855.4|7852.6|7857.4|7854.6|7858.4|7855.6|7855.4|7852.6|45
1641571440000|2022-01-07 16:04:00|7856.8|7854|7857.4|7854.6|7858.4|7855.6|7855.1|7852.3|31
1641571450000|2022-01-07 16:04:10|7857.6|7854.8|7858.4|7855.6|7860.1|7857.3|7857.1|7854.3|21
1641571460000|2022-01-07 16:04:20|7859.4|7856.6|7859.6|7856.8|7860.4|7857.6|7857.4|7854.6|64
1641571470000|2022-01-07 16:04:30|7859.4|7856.6|7859.1|7856.3|7859.4|7856.6|7858.1|7855.3|36
1641571480000|2022-01-07 16:04:40|7858.7|7855.9|7859.1|7856.3|7859.1|7856.3|7857.1|7854.3|28
1641571490000|2022-01-07 16:04:50|7857.9|7855.1|7856.9|7854.1|7858.4|7855.6|7856.1|7853.3|71
1641571500000|2022-01-07 16:05:00|7856.7|7853.9|7852.4|7849.6|7857.4|7854.6|7850.4|7847.6|280
1641571510000|2022-01-07 16:05:10|7853.4|7850.6|7857.1|7854.3|7857.4|7854.6|7853.1|7850.3|38
1641571520000|2022-01-07 16:05:20|7857.4|7854.6|7855.4|7852.6|7859.1|7856.3|7855.4|7852.6|40
1641571530000|2022-01-07 16:05:30|7855.1|7852.3|7854.1|7851.3|7856.6|7853.8|7854.1|7851.3|30
1641571540000|2022-01-07 16:05:40|7854.4|7851.6|7849.1|7846.3|7854.4|7851.6|7848.4|7845.6|138
1641571550000|2022-01-07 16:05:50|7849.4|7846.6|7849.4|7846.6|7851.1|7848.3|7847.9|7845.1|131
1641571560000|2022-01-07 16:06:00|7848.4|7845.6|7850.4|7847.6|7850.4|7847.6|7846.4|7843.6|85
1641571570000|2022-01-07 16:06:10|7850.1|7847.3|7848.4|7845.6|7850.4|7847.6|7848.4|7845.6|47
1641571580000|2022-01-07 16:06:20|7848.9|7846.1|7851.4|7848.6|7853.1|7850.3|7848.4|7845.6|79
1641571590000|2022-01-07 16:06:30|7851.8|7849|7850.9|7848.1|7852.4|7849.6|7848.4|7845.6|210
1641571600000|2022-01-07 16:06:40|7851.1|7848.3|7851.4|7848.6|7852.4|7849.6|7850.4|7847.6|35
1641571610000|2022-01-07 16:06:50|7852.1|7849.3|7855.1|7852.3|7855.1|7852.3|7851.4|7848.6|55
1641571620000|2022-01-07 16:07:00|7854.4|7851.6|7854.1|7851.3|7855.4|7852.6|7853.1|7850.3|55
1641571630000|2022-01-07 16:07:10|7854.4|7851.6|7858.1|7855.3|7858.1|7855.3|7854.1|7851.3|69
1641571640000|2022-01-07 16:07:20|7858.4|7855.6|7858.8|7856|7859.4|7856.6|7858.1|7855.3|33
1641571650000|2022-01-07 16:07:30|7859.1|7856.3|7859.1|7856.3|7861.1|7858.3|7857.4|7854.6|70
1641571660000|2022-01-07 16:07:40|7858.8|7856|7860.1|7857.3|7860.6|7857.8|7858.1|7855.3|43
1641571670000|2022-01-07 16:07:50|7860.4|7857.6|7861.1|7858.3|7861.4|7858.6|7859.4|7856.6|48
1641571680000|2022-01-07 16:08:00|7860.9|7858.1|7865.1|7862.3|7865.1|7862.3|7860.4|7857.6|145
1641571690000|2022-01-07 16:08:10|7865.4|7862.6|7864.1|7861.3|7865.4|7862.6|7863.1|7860.3|85
1641571700000|2022-01-07 16:08:20|7864.4|7861.6|7866.1|7863.3|7867.7|7864.8|7864.1|7861.3|143
1641571710000|2022-01-07 16:08:30|7866.4|7863.6|7871.1|7868.3|7871.4|7868.6|7866.4|7863.6|129
1641571720000|2022-01-07 16:08:40|7870.6|7867.8|7870.1|7867.3|7871.1|7868.3|7869.4|7866.6|145
1641571730000|2022-01-07 16:08:50|7870.6|7867.8|7872.4|7869.6|7873.4|7870.6|7870.6|7867.8|61
1641571740000|2022-01-07 16:09:00|7872.1|7869.3|7869.1|7866.3|7872.8|7870|7869.1|7866.3|77
1641571750000|2022-01-07 16:09:10|7868.7|7865.9|7869.1|7866.3|7870.1|7867.3|7868.4|7865.6|49
1641571760000|2022-01-07 16:09:20|7869.3|7866.5|7871.1|7868.3|7872.1|7869.3|7869.1|7866.3|115
1641571770000|2022-01-07 16:09:30|7871.4|7868.6|7869.1|7866.3|7872.1|7869.3|7868.1|7865.3|121
1641571780000|2022-01-07 16:09:40|7869.8|7867|7868.4|7865.6|7871.1|7868.3|7868.4|7865.6|88
1641571790000|2022-01-07 16:09:50|7868.6|7865.8|7867.1|7864.3|7868.6|7865.8|7866.1|7863.3|113
1641571800000|2022-01-07 16:10:00|7866.4|7863.6|7869.1|7866.3|7869.1|7866.3|7865.4|7862.6|71
1641571810000|2022-01-07 16:10:10|7868.4|7865.6|7864.1|7861.3|7868.4|7865.6|7863.1|7860.3|163
1641571820000|2022-01-07 16:10:20|7864.4|7861.6|7862.4|7859.6|7866.1|7863.3|7862.4|7859.6|127
1641571830000|2022-01-07 16:10:30|7863.1|7860.3|7861.1|7858.3|7863.9|7861.1|7861.1|7858.3|54
1641571840000|2022-01-07 16:10:40|7860.6|7857.8|7858.1|7855.3|7860.6|7857.8|7857.1|7854.3|38
1641571850000|2022-01-07 16:10:50|7858.4|7855.6|7858.1|7855.3|7859.1|7856.3|7856.8|7854|277
1641571860000|2022-01-07 16:11:00|7858.3|7855.5|7861.1|7858.3|7862.4|7859.6|7858.3|7855.5|96
1641571870000|2022-01-07 16:11:10|7861.4|7858.6|7859.8|7857|7863.8|7861|7859.8|7857|569
1641571880000|2022-01-07 16:11:20|7860.1|7857.3|7861.4|7858.6|7862.4|7859.6|7860.1|7857.3|43
1641571890000|2022-01-07 16:11:30|7860.8|7858|7860.8|7858|7861.8|7859|7860.8|7858|47
1641571900000|2022-01-07 16:11:40|7860.4|7857.6|7861.8|7859|7861.8|7859|7859.8|7857|31
1641571910000|2022-01-07 16:11:50|7860.8|7858|7858.8|7856|7861.3|7858.5|7858.8|7856|104
1641571920000|2022-01-07 16:12:00|7857.8|7855|7859.8|7857|7860.4|7857.6|7857.8|7855|52
1641571930000|2022-01-07 16:12:10|7858.8|7856|7855.3|7852.5|7860.8|7858|7854.4|7851.6|119
1641571940000|2022-01-07 16:12:20|7855.4|7852.6|7855.4|7852.6|7855.8|7853|7854.4|7851.6|29
1641571950000|2022-01-07 16:12:30|7856.4|7853.6|7858.4|7855.6|7859.1|7856.3|7856.4|7853.6|71
1641571960000|2022-01-07 16:12:40|7858.7|7855.9|7858.7|7855.9|7858.7|7855.9|7857.4|7854.6|10
1641571970000|2022-01-07 16:12:50|7858.4|7855.6|7861.2|7858.4|7861.4|7858.6|7857.4|7854.6|67
1641571980000|2022-01-07 16:13:00|7861.1|7858.3|7861.7|7858.9|7862.7|7859.9|7860.4|7857.6|58
1641571990000|2022-01-07 16:13:10|7861.4|7858.6|7862.4|7859.6|7863.4|7860.6|7860.4|7857.6|21
1641572000000|2022-01-07 16:13:20|7862.6|7859.8|7862.4|7859.6|7862.7|7859.9|7860.7|7857.9|68
1641572010000|2022-01-07 16:13:30|7862.2|7859.4|7860.4|7857.6|7862.4|7859.6|7860.4|7857.6|27
1641572020000|2022-01-07 16:13:40|7860.2|7857.4|7859.4|7856.6|7860.2|7857.4|7858.4|7855.6|43
1641572030000|2022-01-07 16:13:50|7859.1|7856.3|7864.7|7861.9|7865.4|7862.6|7858.4|7855.6|107
1641572040000|2022-01-07 16:14:00|7864.4|7861.6|7866.7|7863.9|7867.4|7864.6|7864.1|7861.3|78
1641572050000|2022-01-07 16:14:10|7866.4|7863.6|7867.9|7865.1|7868.9|7866.1|7866.4|7863.6|70
1641572060000|2022-01-07 16:14:20|7867.7|7864.9|7867.7|7864.9|7870.4|7867.6|7867.4|7864.6|130
1641572070000|2022-01-07 16:14:30|7868.1|7865.3|7869.4|7866.6|7871.4|7868.6|7868.1|7865.3|88
1641572080000|2022-01-07 16:14:40|7868.9|7866.1|7866.4|7863.6|7869.4|7866.6|7866.2|7863.4|96
1641572090000|2022-01-07 16:14:50|7866.7|7863.9|7867.4|7864.6|7867.9|7865.1|7866.4|7863.6|35
1641572100000|2022-01-07 16:15:00|7867.1|7864.3|7870.9|7868.1|7871.4|7868.6|7866.4|7863.6|86
1641572110000|2022-01-07 16:15:10|7870.7|7867.9|7870.4|7867.6|7873.1|7870.3|7870.4|7867.6|117
1641572120000|2022-01-07 16:15:20|7870.7|7867.9|7873.4|7870.6|7874.7|7871.9|7870.4|7867.6|32
1641572130000|2022-01-07 16:15:30|7872.4|7869.6|7872.4|7869.6|7872.4|7869.6|7870.4|7867.6|38
1641572140000|2022-01-07 16:15:40|7872.7|7869.9|7872.7|7869.9|7873.4|7870.6|7872.4|7869.6|64
1641572150000|2022-01-07 16:15:50|7872.4|7869.6|7868.1|7865.3|7872.4|7869.6|7867.1|7864.3|595
1641572160000|2022-01-07 16:16:00|7867.7|7864.9|7867.1|7864.3|7868.6|7865.8|7866.4|7863.6|56
1641572170000|2022-01-07 16:16:10|7867.6|7864.8|7862.4|7859.6|7867.7|7864.9|7862.4|7859.6|91
1641572180000|2022-01-07 16:16:20|7862.1|7859.3|7863.4|7860.6|7863.4|7860.6|7861.7|7858.9|69
1641572190000|2022-01-07 16:16:30|7863.6|7860.8|7862.1|7859.3|7865.1|7862.3|7861.9|7859.1|104
1641572200000|2022-01-07 16:16:40|7861.7|7858.9|7862.1|7859.3|7862.9|7860.1|7861.1|7858.3|101
1641572210000|2022-01-07 16:16:50|7861.9|7859.1|7862.1|7859.3|7862.6|7859.8|7861.4|7858.6|39
1641572220000|2022-01-07 16:17:00|7861.7|7858.9|7860.1|7857.3|7862.4|7859.6|7860.1|7857.3|70
1641572230000|2022-01-07 16:17:10|7859.9|7857.1|7854.4|7851.6|7859.9|7857.1|7854.4|7851.6|208
1641572240000|2022-01-07 16:17:20|7854.1|7851.3|7856.1|7853.3|7856.7|7853.9|7854.1|7851.3|71
1641572250000|2022-01-07 16:17:30|7855.7|7852.9|7856.4|7853.6|7856.4|7853.6|7854.1|7851.3|32
1641572260000|2022-01-07 16:17:40|7856.1|7853.3|7856.4|7853.6|7857.6|7854.8|7856.1|7853.3|42
1641572270000|2022-01-07 16:17:50|7857.7|7854.9|7858.1|7855.3|7858.4|7855.6|7857.4|7854.6|18
1641572280000|2022-01-07 16:18:00|7857.9|7855.1|7857.1|7854.3|7858.4|7855.6|7855.4|7852.6|59
1641572290000|2022-01-07 16:18:10|7856.7|7853.9|7858.1|7855.3|7858.1|7855.3|7856.1|7853.3|19
1641572300000|2022-01-07 16:18:20|7857.6|7854.8|7857.9|7855.1|7858.1|7855.3|7856.9|7854.1|14
1641572310000|2022-01-07 16:18:30|7858.1|7855.3|7856.4|7853.6|7858.1|7855.3|7855.7|7852.9|11
1641572320000|2022-01-07 16:18:40|7856.1|7853.3|7856.1|7853.3|7857.4|7854.6|7856.1|7853.3|15
1641572330000|2022-01-07 16:18:50|7856.4|7853.6|7856.4|7853.6|7857.1|7854.3|7855.1|7852.3|19
1641572340000|2022-01-07 16:19:00|7856.1|7853.3|7856.1|7853.3|7856.4|7853.6|7855.4|7852.6|20
1641572350000|2022-01-07 16:19:10|7856.4|7853.6|7859.1|7856.3|7859.1|7856.3|7856.1|7853.3|46
1641572360000|2022-01-07 16:19:20|7858.9|7856.1|7858.4|7855.6|7858.9|7856.1|7857.1|7854.3|21
1641572370000|2022-01-07 16:19:30|7858.6|7855.8|7858.4|7855.6|7860.4|7857.6|7858.4|7855.6|47
1641572380000|2022-01-07 16:19:40|7859.1|7856.3|7859.4|7856.6|7860.1|7857.3|7858.9|7856.1|17
1641572390000|2022-01-07 16:19:50|7859.6|7856.8|7859.4|7856.6|7860.1|7857.3|7858.4|7855.6|31
1641572400000|2022-01-07 16:20:00|7858.4|7855.6|7861.4|7858.6|7862.1|7859.3|7858.4|7855.6|112
1641572410000|2022-01-07 16:20:10|7862.1|7859.3|7858.4|7855.6|7862.1|7859.3|7858.4|7855.6|34
1641572420000|2022-01-07 16:20:20|7858.1|7855.3|7857.6|7854.8|7858.1|7855.3|7855.4|7852.6|46
1641572430000|2022-01-07 16:20:30|7857.4|7854.6|7856.4|7853.6|7857.4|7854.6|7855.4|7852.6|48
1641572440000|2022-01-07 16:20:40|7855.9|7853.1|7862.1|7859.3|7862.4|7859.6|7855.9|7853.1|98
1641572450000|2022-01-07 16:20:50|7862.7|7859.9|7865.4|7862.6|7865.9|7863.1|7862.7|7859.9|59
1641572460000|2022-01-07 16:21:00|7865.9|7863.1|7870.4|7867.6|7870.6|7867.8|7865.9|7863.1|205
1641572470000|2022-01-07 16:21:10|7870.6|7867.8|7871.4|7868.6|7873.9|7871.1|7868.4|7865.6|143
1641572480000|2022-01-07 16:21:20|7871.7|7868.9|7868.7|7865.9|7873.1|7870.3|7868.7|7865.9|136
1641572490000|2022-01-07 16:21:30|7868.4|7865.6|7871.2|7868.4|7871.7|7868.9|7868.4|7865.6|38
1641572500000|2022-01-07 16:21:40|7871.7|7868.9|7871.7|7868.9|7874.4|7871.6|7871.4|7868.6|244
1641572510000|2022-01-07 16:21:50|7872.1|7869.3|7869.1|7866.3|7872.1|7869.3|7869.1|7866.3|106
1641572520000|2022-01-07 16:22:00|7869.7|7866.9|7870.1|7867.3|7872.1|7869.3|7869.1|7866.3|82
1641572530000|2022-01-07 16:22:10|7870.2|7867.4|7871.1|7868.3|7872.1|7869.3|7870.1|7867.3|106
1641572540000|2022-01-07 16:22:20|7871.6|7868.8|7870.6|7867.8|7872.1|7869.3|7870.4|7867.6|50
1641572550000|2022-01-07 16:22:30|7870.9|7868.1|7873.7|7870.9|7875.1|7872.3|7870.7|7867.9|76
1641572560000|2022-01-07 16:22:40|7874.1|7871.3|7874.1|7871.3|7874.7|7871.9|7873.1|7870.3|53
1641572570000|2022-01-07 16:22:50|7874.4|7871.6|7874.7|7871.9|7876.4|7873.6|7874.1|7871.3|112
1641572580000|2022-01-07 16:23:00|7875.1|7872.3|7879.1|7876.3|7879.1|7876.3|7874.1|7871.3|256
1641572590000|2022-01-07 16:23:10|7878.7|7875.9|7876.7|7873.9|7879.1|7876.3|7875.7|7872.9|62
1641572600000|2022-01-07 16:23:20|7876.6|7873.8|7875.7|7872.9|7877.1|7874.3|7874.1|7871.3|85
1641572610000|2022-01-07 16:23:30|7876.1|7873.3|7877.7|7874.9|7878.1|7875.3|7874.1|7871.3|92
1641572620000|2022-01-07 16:23:40|7877.6|7874.8|7878.7|7875.9|7878.7|7875.9|7877.1|7874.3|51
1641572630000|2022-01-07 16:23:50|7878.6|7875.8|7880.7|7877.9|7882.1|7879.3|7878.6|7875.8|147
1641572640000|2022-01-07 16:24:00|7880.6|7877.8|7883.7|7880.9|7883.7|7880.9|7879.1|7876.3|111
1641572650000|2022-01-07 16:24:10|7883.6|7880.8|7880.4|7877.6|7885.1|7882.3|7880.4|7877.6|164
1641572660000|2022-01-07 16:24:20|7880.7|7877.9|7881.4|7878.6|7881.7|7878.9|7879.4|7876.6|204
1641572670000|2022-01-07 16:24:30|7881.7|7878.9|7881.1|7878.3|7883.1|7880.3|7880.7|7877.9|413
1641572680000|2022-01-07 16:24:40|7880.7|7877.9|7880.2|7877.4|7881.4|7878.6|7879.4|7876.6|84
1641572690000|2022-01-07 16:24:50|7880.1|7877.3|7882.9|7880.1|7884.1|7881.3|7880.1|7877.3|163
1641572700000|2022-01-07 16:25:00|7883.1|7880.3|7883.4|7880.6|7883.4|7880.6|7882.4|7879.6|44
1641572710000|2022-01-07 16:25:10|7884.4|7881.6|7883.4|7880.6|7884.4|7881.6|7883.4|7880.6|22
1641572720000|2022-01-07 16:25:20|7883.2|7880.4|7878.6|7875.8|7883.2|7880.4|7878.4|7875.6|207
1641572730000|2022-01-07 16:25:30|7879.1|7876.3|7881.1|7878.3|7881.4|7878.6|7877.4|7874.6|68
1641572740000|2022-01-07 16:25:40|7880.9|7878.1|7882.4|7879.6|7884.4|7881.6|7880.4|7877.6|103
1641572750000|2022-01-07 16:25:50|7882.2|7879.4|7881.4|7878.6|7882.4|7879.6|7881.1|7878.3|33
1641572760000|2022-01-07 16:26:00|7881.1|7878.3|7886.1|7883.3|7886.4|7883.6|7881.1|7878.3|118
1641572770000|2022-01-07 16:26:10|7885.4|7882.6|7886.4|7883.6|7887.1|7884.3|7884.4|7881.6|60
1641572780000|2022-01-07 16:26:20|7886.1|7883.3|7888.1|7885.3|7890.4|7887.6|7885.9|7883.1|191
1641572790000|2022-01-07 16:26:30|7888.4|7885.6|7887.1|7884.3|7888.4|7885.6|7884.4|7881.6|395
1641572800000|2022-01-07 16:26:40|7887.7|7884.9|7886.1|7883.3|7888.4|7885.6|7886.1|7883.3|51
1641572810000|2022-01-07 16:26:50|7885.4|7882.6|7887.4|7884.6|7887.4|7884.6|7883.1|7880.3|200
1641572820000|2022-01-07 16:27:00|7887.7|7884.9|7886.4|7883.6|7888.1|7885.3|7884.9|7882.1|93
1641572830000|2022-01-07 16:27:10|7886.1|7883.3|7887.6|7884.8|7889.7|7886.9|7886.1|7883.3|79
1641572840000|2022-01-07 16:27:20|7887.4|7884.6|7889.4|7886.6|7889.4|7886.6|7887.4|7884.6|63
1641572850000|2022-01-07 16:27:30|7889.1|7886.3|7888.1|7885.3|7889.4|7886.6|7888.1|7885.3|34
1641572860000|2022-01-07 16:27:40|7888.2|7885.4|7886.1|7883.3|7889.4|7886.6|7886.1|7883.3|99
1641572870000|2022-01-07 16:27:50|7885.6|7882.8|7883.7|7880.9|7886.1|7883.3|7883.1|7880.3|36
1641572880000|2022-01-07 16:28:00|7884.1|7881.3|7886.7|7883.9|7888.1|7885.3|7882.7|7879.9|432
1641572890000|2022-01-07 16:28:10|7886.1|7883.3|7884.7|7881.9|7886.4|7883.6|7883.1|7880.3|65
1641572900000|2022-01-07 16:28:20|7884.4|7881.6|7885.7|7882.9|7887.7|7884.9|7884.4|7881.6|44
1641572910000|2022-01-07 16:28:30|7884.7|7881.9|7888.7|7885.9|7888.7|7885.9|7884.7|7881.9|75
1641572920000|2022-01-07 16:28:40|7888.4|7885.6|7884.7|7881.9|7888.7|7885.9|7884.7|7881.9|80
1641572930000|2022-01-07 16:28:50|7884.9|7882.1|7887.2|7884.4|7887.7|7884.9|7884.7|7881.9|63
1641572940000|2022-01-07 16:29:00|7887.4|7884.6|7888.7|7885.9|7889.4|7886.6|7886.7|7883.9|81
1641572950000|2022-01-07 16:29:10|7888.4|7885.6|7889.9|7887.1|7890.1|7887.3|7885.7|7882.9|92
1641572960000|2022-01-07 16:29:20|7890.1|7887.3|7891.7|7888.9|7891.7|7888.9|7888.7|7885.9|97
1641572970000|2022-01-07 16:29:30|7891.1|7888.3|7892.7|7889.9|7892.7|7889.9|7889.7|7886.9|102
1641572980000|2022-01-07 16:29:40|7892.9|7890.1|7894.4|7891.6|7895.4|7892.6|7891.7|7888.9|141
1641572990000|2022-01-07 16:29:50|7894.7|7891.9|7889.7|7886.9|7894.7|7891.9|7888.7|7885.9|448
1641573000000|2022-01-07 16:30:00|7889.4|7886.6|7892.4|7889.6|7892.7|7889.9|7887.7|7884.9|210
1641573010000|2022-01-07 16:30:10|7892.7|7889.9|7890.6|7887.8|7894.7|7891.9|7890.1|7887.3|273
1641573020000|2022-01-07 16:30:20|7890.4|7887.6|7889.7|7886.9|7890.4|7887.6|7887.7|7884.9|116
1641573030000|2022-01-07 16:30:30|7889.1|7886.3|7890.1|7887.3|7890.7|7887.9|7887.7|7884.9|58
1641573040000|2022-01-07 16:30:40|7889.6|7886.8|7888.7|7885.9|7890.1|7887.3|7888.1|7885.3|112
1641573050000|2022-01-07 16:30:50|7888.6|7885.8|7890.1|7887.3|7890.1|7887.3|7888.6|7885.8|53
1641573060000|2022-01-07 16:31:00|7889.7|7886.9|7891.1|7888.3|7892.1|7889.3|7889.7|7886.9|82
1641573070000|2022-01-07 16:31:10|7890.6|7887.8|7884.4|7881.6|7893.4|7890.6|7884.4|7881.6|373
1641573080000|2022-01-07 16:31:20|7884.1|7881.3|7884.7|7881.9|7885.4|7882.6|7880.7|7877.9|278
1641573090000|2022-01-07 16:31:30|7884.1|7881.3|7885.4|7882.6|7885.4|7882.6|7882.4|7879.6|156
1641573100000|2022-01-07 16:31:40|7885.7|7882.9|7889.2|7886.4|7890.4|7887.6|7885.4|7882.6|584
1641573110000|2022-01-07 16:31:50|7889.1|7886.3|7889.7|7886.9|7890.1|7887.3|7887.7|7884.9|58
1641573120000|2022-01-07 16:32:00|7889.6|7886.8|7889.7|7886.9|7890.7|7887.9|7888.1|7885.3|44
1641573130000|2022-01-07 16:32:10|7889.4|7886.6|7891.7|7888.9|7892.1|7889.3|7889.4|7886.6|20
1641573140000|2022-01-07 16:32:20|7892.2|7889.4|7891.1|7888.3|7893.7|7890.9|7891.1|7888.3|39
1641573150000|2022-01-07 16:32:30|7891.4|7888.6|7892.1|7889.3|7893.1|7890.3|7891.4|7888.6|42
1641573160000|2022-01-07 16:32:40|7891.1|7888.3|7889.6|7886.8|7891.1|7888.3|7888.7|7885.9|52
1641573170000|2022-01-07 16:32:50|7889.1|7886.3|7889.7|7886.9|7890.1|7887.3|7888.7|7885.9|55
1641573180000|2022-01-07 16:33:00|7890.1|7887.3|7889.1|7886.3|7891.7|7888.9|7889.1|7886.3|49
1641573190000|2022-01-07 16:33:10|7889.6|7886.8|7893.1|7890.3|7893.1|7890.3|7888.7|7885.9|114
1641573200000|2022-01-07 16:33:20|7892.1|7889.3|7890.1|7887.3|7892.1|7889.3|7890.1|7887.3|159
1641573210000|2022-01-07 16:33:30|7890.7|7887.9|7888.7|7885.9|7891.1|7888.3|7888.1|7885.3|53
1641573220000|2022-01-07 16:33:40|7889.1|7886.3|7890.1|7887.3|7890.2|7887.4|7889.1|7886.3|9
1641573230000|2022-01-07 16:33:50|7889.7|7886.9|7888.7|7885.9|7891.1|7888.3|7888.7|7885.9|45
1641573240000|2022-01-07 16:34:00|7888.9|7886.1|7890.7|7887.9|7890.7|7887.9|7888.7|7885.9|77
1641573250000|2022-01-07 16:34:10|7891.4|7888.6|7894.1|7891.3|7894.1|7891.3|7890.4|7887.6|73
1641573260000|2022-01-07 16:34:20|7893.7|7890.9|7892.7|7889.9|7893.7|7890.9|7891.1|7888.3|39
1641573270000|2022-01-07 16:34:30|7892.9|7890.1|7891.4|7888.6|7893.4|7890.6|7889.7|7886.9|64
1641573280000|2022-01-07 16:34:40|7891.1|7888.3|7892.7|7889.9|7893.7|7890.9|7890.7|7887.9|31
1641573290000|2022-01-07 16:34:50|7892.4|7889.6|7893.7|7890.9|7894.2|7891.4|7891.7|7888.9|56
1641573300000|2022-01-07 16:35:00|7894.4|7891.6|7892.7|7889.9|7894.7|7891.9|7891.7|7888.9|65
1641573310000|2022-01-07 16:35:10|7892.1|7889.3|7892.7|7889.9|7893.7|7890.9|7892.1|7889.3|23
1641573320000|2022-01-07 16:35:20|7892.1|7889.3|7892.7|7889.9|7893.1|7890.3|7891.7|7888.9|105
1641573330000|2022-01-07 16:35:30|7892.6|7889.8|7891.7|7888.9|7892.7|7889.9|7891.4|7888.6|24
1641573340000|2022-01-07 16:35:40|7891.4|7888.6|7890.1|7887.3|7892.1|7889.3|7890.1|7887.3|36
1641573350000|2022-01-07 16:35:50|7889.7|7886.9|7889.7|7886.9|7890.1|7887.3|7888.4|7885.6|149
1641573360000|2022-01-07 16:36:00|7889.4|7886.6|7890.2|7887.4|7890.7|7887.9|7888.4|7885.6|33
1641573370000|2022-01-07 16:36:10|7889.9|7887.1|7890.1|7887.3|7891.7|7888.9|7889.7|7886.9|28
1641573380000|2022-01-07 16:36:20|7890.2|7887.4|7890.7|7887.9|7891.1|7888.3|7889.7|7886.9|28
1641573390000|2022-01-07 16:36:30|7890.4|7887.6|7891.7|7888.9|7892.7|7889.9|7889.4|7886.6|143
1641573400000|2022-01-07 16:36:40|7891.4|7888.6|7894.4|7891.6|7894.4|7891.6|7890.9|7888.1|40
1641573410000|2022-01-07 16:36:50|7894.7|7891.9|7895.2|7892.4|7897.2|7894.4|7894.4|7891.6|142
1641573420000|2022-01-07 16:37:00|7895.1|7892.3|7895.7|7892.9|7897.2|7894.4|7895.1|7892.3|32
1641573430000|2022-01-07 16:37:10|7896.1|7893.3|7899.4|7896.6|7901.4|7898.6|7896.1|7893.3|164
1641573440000|2022-01-07 16:37:20|7899.7|7896.9|7899.7|7896.9|7900.2|7897.4|7897.7|7894.9|102
1641573450000|2022-01-07 16:37:30|7900.1|7897.3|7899.4|7896.6|7901.7|7898.9|7898.4|7895.6|161
1641573460000|2022-01-07 16:37:40|7899.8|7897|7901.4|7898.6|7901.7|7898.9|7899.8|7897|69
1641573470000|2022-01-07 16:37:50|7901.7|7898.9|7902.2|7899.4|7902.7|7899.9|7900.4|7897.6|85
1641573480000|2022-01-07 16:38:00|7902.4|7899.6|7900.4|7897.6|7902.7|7899.9|7900.4|7897.6|43
1641573490000|2022-01-07 16:38:10|7900.7|7897.9|7900.7|7897.9|7901.4|7898.6|7900.1|7897.3|35
1641573500000|2022-01-07 16:38:20|7900.4|7897.6|7901.7|7898.9|7901.7|7898.9|7900.4|7897.6|27
1641573510000|2022-01-07 16:38:30|7901.4|7898.6|7896.4|7893.6|7901.7|7898.9|7895.4|7892.6|74
1641573520000|2022-01-07 16:38:40|7896.7|7893.9|7896.7|7893.9|7897.2|7894.4|7894.7|7891.9|23
1641573530000|2022-01-07 16:38:50|7896.4|7893.6|7895.7|7892.9|7896.4|7893.6|7894.7|7891.9|46
1641573540000|2022-01-07 16:39:00|7896.1|7893.3|7894.1|7891.3|7896.1|7893.3|7892.2|7889.4|53
1641573550000|2022-01-07 16:39:10|7894.6|7891.8|7894.1|7891.3|7894.7|7891.9|7892.7|7889.9|27
1641573560000|2022-01-07 16:39:20|7894.6|7891.8|7892.1|7889.3|7894.7|7891.9|7892.1|7889.3|76
1641573570000|2022-01-07 16:39:30|7892.4|7889.6|7889.1|7886.3|7893.1|7890.3|7889.1|7886.3|64
1641573580000|2022-01-07 16:39:40|7888.7|7885.9|7884.4|7881.6|7889.1|7886.3|7884.4|7881.6|809
1641573590000|2022-01-07 16:39:50|7884|7881.2|7882.4|7879.6|7884.4|7881.6|7882.4|7879.6|103
1641573600000|2022-01-07 16:40:00|7882.7|7879.9|7883.7|7880.9|7884.4|7881.6|7882.7|7879.9|63
1641573610000|2022-01-07 16:40:10|7884.4|7881.6|7884.4|7881.6|7884.7|7881.9|7883.4|7880.6|24
1641573620000|2022-01-07 16:40:20|7884|7881.2|7883.7|7880.9|7885.4|7882.6|7883.7|7880.9|26
1641573630000|2022-01-07 16:40:30|7882.4|7879.6|7879.4|7876.6|7883.1|7880.3|7879.4|7876.6|132
1641573640000|2022-01-07 16:40:40|7879.7|7876.9|7878.2|7875.4|7879.7|7876.9|7877.4|7874.6|69
1641573650000|2022-01-07 16:40:50|7877.7|7874.9|7878.4|7875.6|7879.4|7876.6|7877.6|7874.8|51
1641573660000|2022-01-07 16:41:00|7878.1|7875.3|7881.4|7878.6|7881.4|7878.6|7878.1|7875.3|49
1641573670000|2022-01-07 16:41:10|7881|7878.2|7881.4|7878.6|7881.7|7878.9|7879.6|7876.8|30
1641573680000|2022-01-07 16:41:20|7881.1|7878.3|7880.4|7877.6|7882.4|7879.6|7880.4|7877.6|28
1641573690000|2022-01-07 16:41:30|7879.9|7877.1|7879.9|7877.1|7880.1|7877.3|7877.4|7874.6|228
1641573700000|2022-01-07 16:41:40|7880.4|7877.6|7881.4|7878.6|7881.4|7878.6|7879.7|7876.9|27
1641573710000|2022-01-07 16:41:50|7880.7|7877.9|7877.7|7874.9|7880.7|7877.9|7877.4|7874.6|58
1641573720000|2022-01-07 16:42:00|7877.9|7875.1|7883.7|7880.9|7883.7|7880.9|7877.9|7875.1|69
1641573730000|2022-01-07 16:42:10|7884.1|7881.3|7880.2|7877.4|7884.7|7881.9|7879.7|7876.9|74
1641573740000|2022-01-07 16:42:20|7880.4|7877.6|7877.7|7874.9|7880.4|7877.6|7877.7|7874.9|40
1641573750000|2022-01-07 16:42:30|7878.2|7875.4|7876.7|7873.9|7878.7|7875.9|7876.7|7873.9|66
1641573760000|2022-01-07 16:42:40|7877|7874.2|7874.4|7871.6|7877|7874.2|7873|7870.2|119
1641573770000|2022-01-07 16:42:50|7874.9|7872.1|7874|7871.2|7875.4|7872.6|7873|7870.2|43
1641573780000|2022-01-07 16:43:00|7873.9|7871.1|7876.4|7873.6|7877.4|7874.6|7873.9|7871.1|96
1641573790000|2022-01-07 16:43:10|7876|7873.2|7876|7873.2|7876.4|7873.6|7874|7871.2|110
1641573800000|2022-01-07 16:43:20|7875.7|7872.9|7872.4|7869.6|7875.7|7872.9|7871.7|7868.9|86
1641573810000|2022-01-07 16:43:30|7872|7869.2|7871|7868.2|7872.4|7869.6|7869.4|7866.6|112
1641573820000|2022-01-07 16:43:40|7871.4|7868.6|7869.4|7866.6|7873|7870.2|7869.4|7866.6|73
1641573830000|2022-01-07 16:43:50|7869.7|7866.9|7870.4|7867.6|7871.9|7869.1|7869.4|7866.6|275
1641573840000|2022-01-07 16:44:00|7871|7868.2|7871|7868.2|7874|7871.2|7871|7868.2|81
1641573850000|2022-01-07 16:44:10|7870.7|7867.9|7867|7864.2|7870.7|7867.9|7867|7864.2|168
1641573860000|2022-01-07 16:44:20|7867.4|7864.6|7869.4|7866.6|7870|7867.2|7867|7864.2|110
1641573870000|2022-01-07 16:44:30|7869.7|7866.9|7870|7867.2|7870|7867.2|7869|7866.2|31
1641573880000|2022-01-07 16:44:40|7870.4|7867.6|7870|7867.2|7871|7868.2|7869.7|7866.9|36
1641573890000|2022-01-07 16:44:50|7870.4|7867.6|7868|7865.2|7870.7|7867.9|7867.5|7864.7|88
1641573900000|2022-01-07 16:45:00|7868.4|7865.6|7868.9|7866.1|7869.4|7866.6|7867|7864.2|166
1641573910000|2022-01-07 16:45:10|7868.7|7865.9|7868.4|7865.6|7869.7|7866.9|7866.4|7863.6|222
1641573920000|2022-01-07 16:45:20|7868|7865.2|7866.4|7863.6|7868.4|7865.6|7864.4|7861.6|95
1641573930000|2022-01-07 16:45:30|7866|7863.2|7864|7861.2|7866|7863.2|7861.7|7858.9|121
1641573940000|2022-01-07 16:45:40|7863.9|7861.1|7865|7862.2|7865.4|7862.6|7863|7860.2|41
1641573950000|2022-01-07 16:45:50|7864.7|7861.9|7865|7862.2|7865.7|7862.9|7863.7|7860.9|22
1641573960000|2022-01-07 16:46:00|7865.7|7862.9|7866|7863.2|7867|7864.2|7864.4|7861.6|35
1641573970000|2022-01-07 16:46:10|7866.4|7863.6|7867.4|7864.6|7867.4|7864.6|7863.4|7860.6|68
1641573980000|2022-01-07 16:46:20|7867.2|7864.4|7865.9|7863.1|7867.4|7864.6|7865.4|7862.6|49
1641573990000|2022-01-07 16:46:30|7866|7863.2|7865.7|7862.9|7866.4|7863.6|7865.4|7862.6|12
1641574000000|2022-01-07 16:46:40|7866.4|7863.6|7866.4|7863.6|7868|7865.2|7866|7863.2|29
1641574010000|2022-01-07 16:46:50|7866|7863.2|7865.4|7862.6|7866.4|7863.6|7865.4|7862.6|32
1641574020000|2022-01-07 16:47:00|7865.7|7862.9|7866.4|7863.6|7869.4|7866.6|7865.7|7862.9|83
1641574030000|2022-01-07 16:47:10|7866.5|7863.7|7869.4|7866.6|7869.4|7866.6|7866.4|7863.6|24
1641574040000|2022-01-07 16:47:20|7869.5|7866.7|7868.4|7865.6|7870|7867.2|7867.4|7864.6|30
1641574050000|2022-01-07 16:47:30|7868.5|7865.7|7866.4|7863.6|7869|7866.2|7865.4|7862.6|29
1641574060000|2022-01-07 16:47:40|7866|7863.2|7865.5|7862.7|7866|7863.2|7863.4|7860.6|40
1641574070000|2022-01-07 16:47:50|7865.4|7862.6|7866|7863.2|7867.4|7864.6|7865.4|7862.6|44
1641574080000|2022-01-07 16:48:00|7866.4|7863.6|7865.9|7863.1|7867.4|7864.6|7865.4|7862.6|44
1641574090000|2022-01-07 16:48:10|7866|7863.2|7866|7863.2|7866.5|7863.7|7865.9|7863.1|27
1641574100000|2022-01-07 16:48:20|7866.4|7863.6|7864.9|7862.1|7866.4|7863.6|7864|7861.2|55
1641574110000|2022-01-07 16:48:30|7864.5|7861.7|7865.9|7863.1|7866|7863.2|7864.4|7861.6|34
1641574120000|2022-01-07 16:48:40|7866|7863.2|7866.4|7863.6|7867.4|7864.6|7865.7|7862.9|20
1641574130000|2022-01-07 16:48:50|7866|7863.2|7865.4|7862.6|7867|7864.2|7865.4|7862.6|26
1641574140000|2022-01-07 16:49:00|7865.9|7863.1|7865.7|7862.9|7866|7863.2|7864.4|7861.6|23
1641574150000|2022-01-07 16:49:10|7866|7863.2|7867.4|7864.6|7867.4|7864.6|7865.9|7863.1|25
1641574160000|2022-01-07 16:49:20|7868|7865.2|7867.4|7864.6|7870|7867.2|7867.4|7864.6|75
1641574170000|2022-01-07 16:49:30|7867|7864.2|7867|7864.2|7867.4|7864.6|7866.7|7863.9|15
1641574180000|2022-01-07 16:49:40|7867.4|7864.6|7870|7867.2|7870.4|7867.6|7867|7864.2|28
1641574190000|2022-01-07 16:49:50|7869.9|7867.1|7871|7868.2|7871|7868.2|7869.9|7867.1|33
1641574200000|2022-01-07 16:50:00|7870.9|7868.1|7868|7865.2|7871|7868.2|7867.4|7864.6|98
1641574210000|2022-01-07 16:50:10|7867.4|7864.6|7869|7866.2|7869.4|7866.6|7867.4|7864.6|27
1641574220000|2022-01-07 16:50:20|7868.9|7866.1|7868|7865.2|7868.9|7866.1|7867.4|7864.6|17
1641574230000|2022-01-07 16:50:30|7868.4|7865.6|7869.9|7867.1|7870|7867.2|7868.4|7865.6|22
1641574240000|2022-01-07 16:50:40|7870|7867.2|7871.4|7868.6|7871.4|7868.6|7869|7866.2|32
1641574250000|2022-01-07 16:50:50|7872|7869.2|7872|7869.2|7873.4|7870.6|7871.4|7868.6|74
1641574260000|2022-01-07 16:51:00|7872.4|7869.6|7872.4|7869.6|7872.4|7869.6|7871|7868.2|21
1641574270000|2022-01-07 16:51:10|7872|7869.2|7871.4|7868.6|7872.4|7869.6|7870|7867.2|75
1641574280000|2022-01-07 16:51:20|7871|7868.2|7868.4|7865.6|7871.4|7868.6|7868.4|7865.6|22
1641574290000|2022-01-07 16:51:30|7868|7865.2|7869.7|7866.9|7870|7867.2|7865.9|7863.1|202
1641574300000|2022-01-07 16:51:40|7870|7867.2|7872|7869.2|7872.5|7869.7|7869.7|7866.9|82
1641574310000|2022-01-07 16:51:50|7871.9|7869.1|7871.7|7868.9|7871.9|7869.1|7871|7868.2|16
1641574320000|2022-01-07 16:52:00|7872|7869.2|7872|7869.2|7873|7870.2|7871.2|7868.4|18
1641574330000|2022-01-07 16:52:10|7872.4|7869.6|7873.4|7870.6|7873.5|7870.7|7871.5|7868.7|31
1641574340000|2022-01-07 16:52:20|7873|7870.2|7874|7871.2|7874.7|7871.9|7873|7870.2|22
1641574350000|2022-01-07 16:52:30|7874.4|7871.6|7874|7871.2|7874.4|7871.6|7873.4|7870.6|13
1641574360000|2022-01-07 16:52:40|7874.4|7871.6|7876|7873.2|7877|7874.2|7874.4|7871.6|57
1641574370000|2022-01-07 16:52:50|7875.9|7873.1|7875|7872.2|7876|7873.2|7874|7871.2|24
1641574380000|2022-01-07 16:53:00|7874.4|7871.6|7876|7873.2|7876|7873.2|7874|7871.2|192
1641574390000|2022-01-07 16:53:10|7875.7|7872.9|7875.7|7872.9|7876.9|7874.1|7875.2|7872.4|155
1641574400000|2022-01-07 16:53:20|7875.9|7873.1|7875.4|7872.6|7876.4|7873.6|7875.4|7872.6|33
1641574410000|2022-01-07 16:53:30|7875.7|7872.9|7881.4|7878.6|7881.7|7878.9|7875.4|7872.6|178
1641574420000|2022-01-07 16:53:40|7882.7|7879.9|7883.9|7881.1|7884.7|7881.9|7882.7|7879.9|145
1641574430000|2022-01-07 16:53:50|7883.7|7880.9|7884.4|7881.6|7884.7|7881.9|7883.4|7880.6|36
1641574440000|2022-01-07 16:54:00|7884|7881.2|7883.4|7880.6|7884.7|7881.9|7882.7|7879.9|53
1641574450000|2022-01-07 16:54:10|7883.7|7880.9|7885.7|7882.9|7886.2|7883.4|7883.4|7880.6|42
1641574460000|2022-01-07 16:54:20|7886|7883.2|7884.7|7881.9|7886.4|7883.6|7884.7|7881.9|24
1641574470000|2022-01-07 16:54:30|7884.4|7881.6|7884.2|7881.4|7884.4|7881.6|7884.2|7881.4|8
1641574480000|2022-01-07 16:54:40|7883.7|7880.9|7883.4|7880.6|7885.4|7882.6|7883.4|7880.6|24
1641574490000|2022-01-07 16:54:50|7883.9|7881.1|7885.4|7882.6|7885.7|7882.9|7883.4|7880.6|118
1641574500000|2022-01-07 16:55:00|7885.7|7882.9|7886.9|7884.1|7887.4|7884.6|7885.4|7882.6|64
1641574510000|2022-01-07 16:55:10|7886.7|7883.9|7888.4|7885.6|7888.4|7885.6|7886.4|7883.6|51
1641574520000|2022-01-07 16:55:20|7887.9|7885.1|7888.4|7885.6|7889|7886.2|7886.7|7883.9|158
1641574530000|2022-01-07 16:55:30|7887.4|7884.6|7888.4|7885.6|7888.4|7885.6|7887.4|7884.6|35
1641574540000|2022-01-07 16:55:40|7887.9|7885.1|7888.7|7885.9|7889|7886.2|7886.4|7883.6|37
1641574550000|2022-01-07 16:55:50|7888.4|7885.6|7888.4|7885.6|7889.4|7886.6|7888.4|7885.6|37
1641574560000|2022-01-07 16:56:00|7888|7885.2|7889.4|7886.6|7890|7887.2|7887.4|7884.6|111
1641574570000|2022-01-07 16:56:10|7889.9|7887.1|7887.4|7884.6|7889.9|7887.1|7886.4|7883.6|77
1641574580000|2022-01-07 16:56:20|7887.7|7884.9|7889.9|7887.1|7889.9|7887.1|7887.4|7884.6|44
1641574590000|2022-01-07 16:56:30|7890|7887.2|7888.7|7885.9|7891|7888.2|7888.7|7885.9|74
1641574600000|2022-01-07 16:56:40|7889|7886.2|7890.4|7887.6|7890.7|7887.9|7889|7886.2|14
1641574610000|2022-01-07 16:56:50|7890.7|7887.9|7889.7|7886.9|7891.4|7888.6|7889.4|7886.6|11
1641574620000|2022-01-07 16:57:00|7889.9|7887.1|7889.7|7886.9|7890.4|7887.6|7889.4|7886.6|17
1641574630000|2022-01-07 16:57:10|7889.4|7886.6|7887.7|7884.9|7889.4|7886.6|7886.7|7883.9|72
1641574640000|2022-01-07 16:57:20|7887.4|7884.6|7888.4|7885.6|7888.4|7885.6|7887.4|7884.6|18
1641574650000|2022-01-07 16:57:30|7888.2|7885.4|7886.4|7883.6|7888.4|7885.6|7886.4|7883.6|13
1641574660000|2022-01-07 16:57:40|7886.2|7883.4|7886.7|7883.9|7886.7|7883.9|7885.7|7882.9|24
1641574670000|2022-01-07 16:57:50|7886.4|7883.6|7885.7|7882.9|7886.7|7883.9|7885.4|7882.6|20
1641574680000|2022-01-07 16:58:00|7885.9|7883.1|7887.2|7884.4|7887.7|7884.9|7885.9|7883.1|23
1641574690000|2022-01-07 16:58:10|7886.9|7884.1|7885.7|7882.9|7887.4|7884.6|7885.4|7882.6|18
1641574700000|2022-01-07 16:58:20|7885.4|7882.6|7886.4|7883.6|7886.7|7883.9|7885.4|7882.6|40
1641574710000|2022-01-07 16:58:30|7886.2|7883.4|7884.7|7881.9|7886.4|7883.6|7884.7|7881.9|61
1641574720000|2022-01-07 16:58:40|7884.2|7881.4|7881.7|7878.9|7885|7882.2|7881.7|7878.9|215
1641574730000|2022-01-07 16:58:50|7881|7878.2|7878|7875.2|7881.7|7878.9|7877.5|7874.7|223
1641574740000|2022-01-07 16:59:00|7878.2|7875.4|7880|7877.2|7880|7877.2|7878.2|7875.4|37
1641574750000|2022-01-07 16:59:10|7880.4|7877.6|7879|7876.2|7880.4|7877.6|7879|7876.2|63
1641574760000|2022-01-07 16:59:20|7878.7|7875.9|7876.4|7873.6|7879|7876.2|7876.4|7873.6|30
1641574770000|2022-01-07 16:59:30|7876.5|7873.7|7876.4|7873.6|7877.9|7875.1|7876|7873.2|51
1641574780000|2022-01-07 16:59:40|7876.5|7873.7|7870.4|7867.6|7876.9|7874.1|7870.4|7867.6|125
1641574790000|2022-01-07 16:59:50|7871.4|7868.6|7871.9|7869.1|7872.4|7869.6|7871|7868.2|48
1641574800000|2022-01-07 17:00:00|7871.7|7868.9|7868.9|7866.1|7871.7|7868.9|7868.4|7865.6|517
1641574810000|2022-01-07 17:00:10|7868.4|7865.6|7868.7|7865.9|7869.4|7866.6|7867.4|7864.6|200
1641574820000|2022-01-07 17:00:20|7868|7865.2|7864|7861.2|7868|7865.2|7862.3|7859.5|225
1641574830000|2022-01-07 17:00:30|7863.9|7861.1|7859|7856.2|7864|7861.2|7858.4|7855.6|121
1641574840000|2022-01-07 17:00:40|7858.4|7855.6|7859|7856.2|7859.4|7856.6|7857|7854.2|153
1641574850000|2022-01-07 17:00:50|7858.9|7856.1|7858.4|7855.6|7859.4|7856.6|7858.4|7855.6|72
1641574860000|2022-01-07 17:01:00|7858.9|7856.1|7859|7856.2|7859.4|7856.6|7857|7854.2|119
1641574870000|2022-01-07 17:01:10|7859.4|7856.6|7858.4|7855.6|7860.4|7857.6|7858|7855.2|113
1641574880000|2022-01-07 17:01:20|7858.5|7855.7|7859|7856.2|7859.4|7856.6|7858|7855.2|35
1641574890000|2022-01-07 17:01:30|7858.4|7855.6|7858|7855.2|7858.9|7856.1|7858|7855.2|52
1641574900000|2022-01-07 17:01:40|7858.4|7855.6|7858|7855.2|7859|7856.2|7857.9|7855.1|51
1641574910000|2022-01-07 17:01:50|7857.9|7855.1|7856.4|7853.6|7858|7855.2|7855.4|7852.6|146
1641574920000|2022-01-07 17:02:00|7855.4|7852.6|7857.4|7854.6|7857.4|7854.6|7855.4|7852.6|86
1641574930000|2022-01-07 17:02:10|7857|7854.2|7857|7854.2|7857|7854.2|7856.4|7853.6|36
1641574940000|2022-01-07 17:02:20|7858.4|7855.6|7859.4|7856.6|7859.9|7857.1|7857.4|7854.6|55
1641574950000|2022-01-07 17:02:30|7859.5|7856.7|7860.4|7857.6|7861|7858.2|7858.4|7855.6|32
1641574960000|2022-01-07 17:02:40|7860|7857.2|7859|7856.2|7860.9|7858.1|7858.9|7856.1|56
1641574970000|2022-01-07 17:02:50|7859.4|7856.6|7855.4|7852.6|7859.9|7857.1|7855.4|7852.6|60
1641574980000|2022-01-07 17:03:00|7855|7852.2|7849|7846.2|7855|7852.2|7847.4|7844.6|344
1641574990000|2022-01-07 17:03:10|7848.2|7845.4|7847.7|7844.9|7848.7|7845.9|7846.4|7843.6|189
1641575000000|2022-01-07 17:03:20|7847.4|7844.6|7849.4|7846.6|7850.4|7847.6|7846.4|7843.6|183
1641575010000|2022-01-07 17:03:30|7849.7|7846.9|7844.7|7841.9|7849.7|7846.9|7844.7|7841.9|144
1641575020000|2022-01-07 17:03:40|7845.4|7842.6|7849.7|7846.9|7849.7|7846.9|7843|7840.2|1047
1641575030000|2022-01-07 17:03:50|7849|7846.2|7850|7847.2|7850.4|7847.6|7848.7|7845.9|144
1641575040000|2022-01-07 17:04:00|7850.4|7847.6|7847.7|7844.9|7851.7|7848.9|7847.5|7844.7|136
1641575050000|2022-01-07 17:04:10|7848|7845.2|7847.7|7844.9|7848.7|7845.9|7847.7|7844.9|31
1641575060000|2022-01-07 17:04:20|7848|7845.2|7846|7843.2|7848.7|7845.9|7845.7|7842.9|39
1641575070000|2022-01-07 17:04:30|7846.2|7843.4|7844|7841.2|7846.2|7843.4|7843.8|7841|64
1641575080000|2022-01-07 17:04:40|7844.3|7841.5|7843.3|7840.5|7845|7842.2|7843|7840.2|102
1641575090000|2022-01-07 17:04:50|7843.7|7840.9|7844|7841.2|7845|7842.2|7843.7|7840.9|44
1641575100000|2022-01-07 17:05:00|7843.7|7840.9|7848|7845.2|7848|7845.2|7843.3|7840.5|135
1641575110000|2022-01-07 17:05:10|7847.3|7844.5|7849.7|7846.9|7849.8|7847|7847|7844.2|85
1641575120000|2022-01-07 17:05:20|7849.3|7846.5|7846.3|7843.5|7850|7847.2|7846.3|7843.5|35
1641575130000|2022-01-07 17:05:30|7846.7|7843.9|7846|7843.2|7847|7844.2|7845.7|7842.9|55
1641575140000|2022-01-07 17:05:40|7845.8|7843|7844.8|7842|7846.3|7843.5|7843.7|7840.9|63
1641575150000|2022-01-07 17:05:50|7845|7842.2|7846.3|7843.5|7846.3|7843.5|7844|7841.2|103
1641575160000|2022-01-07 17:06:00|7846.7|7843.9|7850.3|7847.5|7850.7|7847.9|7846.7|7843.9|89
1641575170000|2022-01-07 17:06:10|7849.8|7847|7849.7|7846.9|7850.3|7847.5|7848.7|7845.9|51
1641575180000|2022-01-07 17:06:20|7849.3|7846.5|7850.3|7847.5|7851.7|7848.9|7849.3|7846.5|74
1641575190000|2022-01-07 17:06:30|7849.7|7846.9|7851.3|7848.5|7851.7|7848.9|7849.7|7846.9|87
1641575200000|2022-01-07 17:06:40|7850.7|7847.9|7848.7|7845.9|7850.7|7847.9|7848.2|7845.4|34
1641575210000|2022-01-07 17:06:50|7848.3|7845.5|7848.8|7846|7849.2|7846.4|7847|7844.2|27
1641575220000|2022-01-07 17:07:00|7849|7846.2|7852.7|7849.9|7853|7850.2|7849|7846.2|50
1641575230000|2022-01-07 17:07:10|7853.2|7850.4|7858.3|7855.5|7859|7856.2|7851.7|7848.9|130
1641575240000|2022-01-07 17:07:20|7858.2|7855.4|7859.3|7856.5|7860.7|7857.9|7857.3|7854.5|153
1641575250000|2022-01-07 17:07:30|7859.7|7856.9|7857.7|7854.9|7859.7|7856.9|7857.3|7854.5|61
1641575260000|2022-01-07 17:07:40|7857.5|7854.7|7857.7|7854.9|7858.3|7855.5|7856.8|7854|29
1641575270000|2022-01-07 17:07:50|7857.3|7854.5|7855.7|7852.9|7857.7|7854.9|7854.3|7851.5|69
1641575280000|2022-01-07 17:08:00|7855.3|7852.5|7855.3|7852.5|7856.8|7854|7854.7|7851.9|150
1641575290000|2022-01-07 17:08:10|7855.7|7852.9|7855.3|7852.5|7856.3|7853.5|7854.7|7851.9|48
1641575300000|2022-01-07 17:08:20|7855.2|7852.4|7852.1|7849.3|7855.7|7852.9|7850.6|7847.8|1586
1641575310000|2022-01-07 17:08:30|7851.8|7849|7852.6|7849.8|7854.3|7851.5|7851.6|7848.8|141
1641575320000|2022-01-07 17:08:40|7852.3|7849.5|7851.1|7848.3|7852.6|7849.8|7849.3|7846.5|77
1641575330000|2022-01-07 17:08:50|7851.6|7848.8|7846.6|7843.8|7851.6|7848.8|7846.6|7843.8|150
1641575340000|2022-01-07 17:09:00|7846.8|7844|7847.6|7844.8|7848.6|7845.8|7846.6|7843.8|55
1641575350000|2022-01-07 17:09:10|7848|7845.2|7845.6|7842.8|7848|7845.2|7845.6|7842.8|216
1641575360000|2022-01-07 17:09:20|7845.3|7842.5|7845|7842.2|7846|7843.2|7844.6|7841.8|138
1641575370000|2022-01-07 17:09:30|7845.1|7842.3|7845|7842.2|7846|7843.2|7844.6|7841.8|94
1641575380000|2022-01-07 17:09:40|7845.6|7842.8|7843.6|7840.8|7845.6|7842.8|7843.6|7840.8|76
1641575390000|2022-01-07 17:09:50|7844|7841.2|7843|7840.2|7844|7841.2|7841.3|7838.5|151
1641575400000|2022-01-07 17:10:00|7842.6|7839.8|7845|7842.2|7845|7842.2|7842.6|7839.8|117
1641575410000|2022-01-07 17:10:10|7846|7843.2|7851|7848.2|7851.3|7848.5|7846|7843.2|143
1641575420000|2022-01-07 17:10:20|7850.6|7847.8|7853.6|7850.8|7853.6|7850.8|7850|7847.2|100
1641575430000|2022-01-07 17:10:30|7854|7851.2|7858|7855.2|7858.3|7855.5|7853.6|7850.8|362
1641575440000|2022-01-07 17:10:40|7857.8|7855|7855.3|7852.5|7857.8|7855|7854.6|7851.8|56
1641575450000|2022-01-07 17:10:50|7855.1|7852.3|7854|7851.2|7856.3|7853.5|7854|7851.2|73
1641575460000|2022-01-07 17:11:00|7853.7|7850.9|7853|7850.2|7854.3|7851.5|7852.3|7849.5|34
1641575470000|2022-01-07 17:11:10|7852.8|7850|7853|7850.2|7853|7850.2|7852.3|7849.5|51
1641575480000|2022-01-07 17:11:20|7852.8|7850|7853|7850.2|7853.3|7850.5|7851.3|7848.5|39
1641575490000|2022-01-07 17:11:30|7853.3|7850.5|7853|7850.2|7854.3|7851.5|7853|7850.2|15
1641575500000|2022-01-07 17:11:40|7852.6|7849.8|7854|7851.2|7854.3|7851.5|7852.3|7849.5|28
1641575510000|2022-01-07 17:11:50|7854.3|7851.5|7856.3|7853.5|7856.3|7853.5|7853.8|7851|44
1641575520000|2022-01-07 17:12:00|7856|7853.2|7855.3|7852.5|7856.3|7853.5|7855.3|7852.5|27
1641575530000|2022-01-07 17:12:10|7856|7853.2|7856|7853.2|7857|7854.2|7855|7852.2|128
1641575540000|2022-01-07 17:12:20|7856.3|7853.5|7854.3|7851.5|7856.3|7853.5|7854.3|7851.5|13
1641575550000|2022-01-07 17:12:30|7854.1|7851.3|7852|7849.2|7854.3|7851.5|7852|7849.2|38
1641575560000|2022-01-07 17:12:40|7852.3|7849.5|7851.3|7848.5|7852.8|7850|7851.3|7848.5|18
1641575570000|2022-01-07 17:12:50|7852|7849.2|7853.3|7850.5|7853.3|7850.5|7851.3|7848.5|37
1641575580000|2022-01-07 17:13:00|7852.3|7849.5|7856.7|7853.9|7856.7|7853.9|7852.3|7849.5|67
1641575590000|2022-01-07 17:13:10|7857.3|7854.5|7859.3|7856.5|7860.7|7857.9|7856.5|7853.7|116
1641575600000|2022-01-07 17:13:20|7859.7|7856.9|7860.3|7857.5|7862.3|7859.5|7859.5|7856.7|181
1641575610000|2022-01-07 17:13:30|7860.5|7857.7|7860.3|7857.5|7861|7858.2|7860|7857.2|24
1641575620000|2022-01-07 17:13:40|7860|7857.2|7859.3|7856.5|7860|7857.2|7858.3|7855.5|28
1641575630000|2022-01-07 17:13:50|7859|7856.2|7860.8|7858|7861|7858.2|7859|7856.2|37
1641575640000|2022-01-07 17:14:00|7860.6|7857.8|7860.3|7857.5|7861|7858.2|7859|7856.2|30
1641575650000|2022-01-07 17:14:10|7860.5|7857.7|7860|7857.2|7860.8|7858|7859.3|7856.5|19
1641575660000|2022-01-07 17:14:20|7859.6|7856.8|7859.3|7856.5|7860|7857.2|7858.3|7855.5|40
1641575670000|2022-01-07 17:14:30|7859.7|7856.9|7859|7856.2|7860.3|7857.5|7859|7856.2|38
1641575680000|2022-01-07 17:14:40|7860|7857.2|7865|7862.2|7865.3|7862.5|7859.7|7856.9|72
1641575690000|2022-01-07 17:14:50|7864.5|7861.7|7861.6|7858.8|7864.5|7861.7|7861.6|7858.8|51
1641575700000|2022-01-07 17:15:00|7861.3|7858.5|7861.8|7859|7862|7859.2|7860.3|7857.5|56
1641575710000|2022-01-07 17:15:10|7861.5|7858.7|7861.3|7858.5|7862.3|7859.5|7860.3|7857.5|24
1641575720000|2022-01-07 17:15:20|7860.8|7858|7860.3|7857.5|7861.3|7858.5|7860|7857.2|29
1641575730000|2022-01-07 17:15:30|7859.8|7857|7859.3|7856.5|7859.8|7857|7858.1|7855.3|28
1641575740000|2022-01-07 17:15:40|7859|7856.2|7860.3|7857.5|7860.3|7857.5|7858.7|7855.9|42
1641575750000|2022-01-07 17:15:50|7860|7857.2|7859.3|7856.5|7860|7857.2|7858.3|7855.5|19
1641575760000|2022-01-07 17:16:00|7859.5|7856.7|7857.3|7854.5|7860.3|7857.5|7857|7854.2|37
1641575770000|2022-01-07 17:16:10|7857|7854.2|7856.3|7853.5|7857.3|7854.5|7855.3|7852.5|21
1641575780000|2022-01-07 17:16:20|7856|7853.2|7855.3|7852.5|7856.3|7853.5|7855.3|7852.5|35
1641575790000|2022-01-07 17:16:30|7855.7|7852.9|7857|7854.2|7857.3|7854.5|7855.7|7852.9|13
1641575800000|2022-01-07 17:16:40|7857.3|7854.5|7857|7854.2|7857.3|7854.5|7855.3|7852.5|26
1641575810000|2022-01-07 17:16:50|7857.3|7854.5|7859.3|7856.5|7860.3|7857.5|7857|7854.2|64
1641575820000|2022-01-07 17:17:00|7859|7856.2|7859.3|7856.5|7861|7858.2|7859|7856.2|35
1641575830000|2022-01-07 17:17:10|7858.3|7855.5|7859.5|7856.7|7860|7857.2|7857.8|7855|53
1641575840000|2022-01-07 17:17:20|7859.7|7856.9|7860.8|7858|7861|7858.2|7859.7|7856.9|18
1641575850000|2022-01-07 17:17:30|7860.5|7857.7|7860|7857.2|7860.5|7857.7|7857.3|7854.5|166
1641575860000|2022-01-07 17:17:40|7860.7|7857.9|7861.7|7858.9|7862.7|7859.9|7860.7|7857.9|63
1641575870000|2022-01-07 17:17:50|7861.3|7858.5|7859.7|7856.9|7861.3|7858.5|7858.7|7855.9|51
1641575880000|2022-01-07 17:18:00|7858.7|7855.9|7861.7|7858.9|7861.7|7858.9|7858.7|7855.9|19
1641575890000|2022-01-07 17:18:10|7861.3|7858.5|7861.7|7858.9|7862.7|7859.9|7859.7|7856.9|72
1641575900000|2022-01-07 17:18:20|7862|7859.2|7861.2|7858.4|7862.3|7859.5|7860.7|7857.9|17
1641575910000|2022-01-07 17:18:30|7862.3|7859.5|7862.3|7859.5|7863.7|7860.9|7862|7859.2|55
1641575920000|2022-01-07 17:18:40|7861.7|7858.9|7859.7|7856.9|7862.3|7859.5|7859.7|7856.9|109
1641575930000|2022-01-07 17:18:50|7858.7|7855.9|7860.7|7857.9|7860.7|7857.9|7858.7|7855.9|27
1641575940000|2022-01-07 17:19:00|7860.3|7857.5|7860.7|7857.9|7861.3|7858.5|7860.3|7857.5|23
1641575950000|2022-01-07 17:19:10|7861|7858.2|7858.7|7855.9|7861.3|7858.5|7858.7|7855.9|26
1641575960000|2022-01-07 17:19:20|7857.7|7854.9|7858.3|7855.5|7858.7|7855.9|7857.3|7854.5|35
1641575970000|2022-01-07 17:19:30|7858.2|7855.4|7858.7|7855.9|7858.7|7855.9|7857.7|7854.9|4
1641575980000|2022-01-07 17:19:40|7858.3|7855.5|7859.3|7856.5|7860.3|7857.5|7858.3|7855.5|51
1641575990000|2022-01-07 17:19:50|7859.2|7856.4|7858.7|7855.9|7859.2|7856.4|7858.7|7855.9|32
1641576000000|2022-01-07 17:20:00|7859.2|7856.4|7855.7|7852.9|7859.7|7856.9|7854|7851.2|110
1641576010000|2022-01-07 17:20:10|7855.3|7852.5|7855.7|7852.9|7856.7|7853.9|7855.2|7852.4|19
1641576020000|2022-01-07 17:20:20|7855.3|7852.5|7854.3|7851.5|7856.7|7853.9|7853.7|7850.9|80
1641576030000|2022-01-07 17:20:30|7854.7|7851.9|7854.3|7851.5|7854.7|7851.9|7853.3|7850.5|48
1641576040000|2022-01-07 17:20:40|7854|7851.2|7851.6|7848.8|7854.3|7851.5|7851.3|7848.5|51
1641576050000|2022-01-07 17:20:50|7852.1|7849.3|7852.3|7849.5|7852.3|7849.5|7851.3|7848.5|26
1641576060000|2022-01-07 17:21:00|7852.6|7849.8|7850.3|7847.5|7854|7851.2|7850.3|7847.5|42
1641576070000|2022-01-07 17:21:10|7850.6|7847.8|7850.1|7847.3|7851.6|7848.8|7849.6|7846.8|37
1641576080000|2022-01-07 17:21:20|7850.3|7847.5|7852.6|7849.8|7853.3|7850.5|7849.6|7846.8|55
1641576090000|2022-01-07 17:21:30|7851.6|7848.8|7851.3|7848.5|7851.6|7848.8|7851.1|7848.3|15
1641576100000|2022-01-07 17:21:40|7851.1|7848.3|7852.3|7849.5|7852.6|7849.8|7851.1|7848.3|11
1641576110000|2022-01-07 17:21:50|7852.6|7849.8|7853.3|7850.5|7853.6|7850.8|7851.6|7848.8|18
1641576120000|2022-01-07 17:22:00|7853.6|7850.8|7851.6|7848.8|7853.6|7850.8|7851.6|7848.8|214
1641576130000|2022-01-07 17:22:10|7852.3|7849.5|7852.6|7849.8|7853.3|7850.5|7851.6|7848.8|22
1641576140000|2022-01-07 17:22:20|7852.8|7850|7852.6|7849.8|7854.3|7851.5|7852.1|7849.3|22
1641576150000|2022-01-07 17:22:30|7852.5|7849.7|7854|7851.2|7854|7851.2|7852.5|7849.7|10
1641576160000|2022-01-07 17:22:40|7854.6|7851.8|7860.1|7857.3|7860.1|7857.3|7854|7851.2|154
1641576170000|2022-01-07 17:22:50|7859.6|7856.8|7859.6|7856.8|7859.6|7856.8|7858.3|7855.5|39
1641576180000|2022-01-07 17:23:00|7859.3|7856.5|7860.1|7857.3|7860.3|7857.5|7859.3|7856.5|19
1641576190000|2022-01-07 17:23:10|7860.3|7857.5|7859.3|7856.5|7860.3|7857.5|7859|7856.2|22
1641576200000|2022-01-07 17:23:20|7859.6|7856.8|7857.6|7854.8|7859.6|7856.8|7857.6|7854.8|14
1641576210000|2022-01-07 17:23:30|7857.3|7854.5|7860.3|7857.5|7860.6|7857.8|7857.3|7854.5|18
1641576220000|2022-01-07 17:23:40|7860.1|7857.3|7860.3|7857.5|7860.8|7858|7859.6|7856.8|56
1641576230000|2022-01-07 17:23:50|7860.6|7857.8|7860.6|7857.8|7861|7858.2|7860.3|7857.5|9
1641576240000|2022-01-07 17:24:00|7861|7858.2|7858.6|7855.8|7861|7858.2|7858.6|7855.8|39
1641576250000|2022-01-07 17:24:10|7859.1|7856.3|7859.1|7856.3|7859.6|7856.8|7858.6|7855.8|26
1641576260000|2022-01-07 17:24:20|7858.6|7855.8|7859.6|7856.8|7860.6|7857.8|7858.6|7855.8|60
1641576270000|2022-01-07 17:24:30|7859.3|7856.5|7858.6|7855.8|7859.3|7856.5|7858.6|7855.8|54
1641576280000|2022-01-07 17:24:40|7858.3|7855.5|7857|7854.2|7858.3|7855.5|7856.6|7853.8|23
1641576290000|2022-01-07 17:24:50|7856.3|7853.5|7854|7851.2|7856.3|7853.5|7854|7851.2|37
1641576300000|2022-01-07 17:25:00|7854.6|7851.8|7853|7850.2|7855.5|7852.7|7853|7850.2|74
1641576310000|2022-01-07 17:25:10|7853.3|7850.5|7854.6|7851.8|7855|7852.2|7853.3|7850.5|19
1641576320000|2022-01-07 17:25:20|7854.5|7851.7|7853.5|7850.7|7854.5|7851.7|7853|7850.2|23
1641576330000|2022-01-07 17:25:30|7853.3|7850.5|7853|7850.2|7853.3|7850.5|7852.6|7849.8|11
1641576340000|2022-01-07 17:25:40|7852.6|7849.8|7854|7851.2|7854|7851.2|7852.6|7849.8|12
1641576350000|2022-01-07 17:25:50|7854.6|7851.8|7854.5|7851.7|7854.6|7851.8|7854|7851.2|17
1641576360000|2022-01-07 17:26:00|7854.3|7851.5|7853.6|7850.8|7854.3|7851.5|7853|7850.2|52
1641576370000|2022-01-07 17:26:10|7853.5|7850.7|7853|7850.2|7853.6|7850.8|7853|7850.2|8
1641576380000|2022-01-07 17:26:20|7852.6|7849.8|7847.3|7844.5|7853|7850.2|7845.6|7842.8|460
1641576390000|2022-01-07 17:26:30|7847.5|7844.7|7846.3|7843.5|7848|7845.2|7846.3|7843.5|43
1641576400000|2022-01-07 17:26:40|7846|7843.2|7844.3|7841.5|7846.8|7844|7844.3|7841.5|63
1641576410000|2022-01-07 17:26:50|7844.5|7841.7|7846.6|7843.8|7847|7844.2|7844.5|7841.7|46
1641576420000|2022-01-07 17:27:00|7846.5|7843.7|7849|7846.2|7849.3|7846.5|7845.3|7842.5|57
1641576430000|2022-01-07 17:27:10|7849.3|7846.5|7847.3|7844.5|7849.3|7846.5|7847|7844.2|34
1641576440000|2022-01-07 17:27:20|7847|7844.2|7844.3|7841.5|7847|7844.2|7844.3|7841.5|32
1641576450000|2022-01-07 17:27:30|7844.5|7841.7|7845.3|7842.5|7845.3|7842.5|7844.3|7841.5|103
1641576460000|2022-01-07 17:27:40|7845|7842.2|7846.3|7843.5|7847|7844.2|7845|7842.2|33
1641576470000|2022-01-07 17:27:50|7846.8|7844|7847.3|7844.5|7847.3|7844.5|7846.3|7843.5|8
1641576480000|2022-01-07 17:28:00|7847.5|7844.7|7847.8|7845|7848.3|7845.5|7847.3|7844.5|36
1641576490000|2022-01-07 17:28:10|7847.6|7844.8|7849.8|7847|7850.8|7848|7847.6|7844.8|37
1641576500000|2022-01-07 17:28:20|7849.3|7846.5|7850|7847.2|7850.5|7847.7|7849|7846.2|22
1641576510000|2022-01-07 17:28:30|7850.3|7847.5|7850|7847.2|7850.3|7847.5|7849.3|7846.5|10
1641576520000|2022-01-07 17:28:40|7849.8|7847|7850|7847.2|7850.3|7847.5|7848.6|7845.8|15
1641576530000|2022-01-07 17:28:50|7849.6|7846.8|7849.3|7846.5|7849.6|7846.8|7848.3|7845.5|12
1641576540000|2022-01-07 17:29:00|7849|7846.2|7849|7846.2|7849.3|7846.5|7848|7845.2|40
1641576550000|2022-01-07 17:29:10|7848.3|7845.5|7850|7847.2|7850|7847.2|7848.3|7845.5|32
1641576560000|2022-01-07 17:29:20|7850.6|7847.8|7850.3|7847.5|7852|7849.2|7850.3|7847.5|28
1641576570000|2022-01-07 17:29:30|7850.5|7847.7|7848|7845.2|7850.5|7847.7|7848|7845.2|24
1641576580000|2022-01-07 17:29:40|7847.6|7844.8|7846.8|7844|7847.6|7844.8|7846.3|7843.5|20
1641576590000|2022-01-07 17:29:50|7847|7844.2|7850.3|7847.5|7850.3|7847.5|7847|7844.2|57
1641576600000|2022-01-07 17:30:00|7849.8|7847|7849.3|7846.5|7850.3|7847.5|7849|7846.2|27
1641576610000|2022-01-07 17:30:10|7849|7846.2|7848|7845.2|7849.3|7846.5|7848|7845.2|22
1641576620000|2022-01-07 17:30:20|7848.3|7845.5|7848|7845.2|7848.3|7845.5|7847|7844.2|31
1641576630000|2022-01-07 17:30:30|7847.8|7845|7843.3|7840.5|7848.3|7845.5|7843.3|7840.5|44
1641576640000|2022-01-07 17:30:40|7844|7841.2|7846.8|7844|7847|7844.2|7844|7841.2|25
1641576650000|2022-01-07 17:30:50|7847|7844.2|7848|7845.2|7848.3|7845.5|7846.3|7843.5|19
1641576660000|2022-01-07 17:31:00|7847.6|7844.8|7848.3|7845.5|7848.3|7845.5|7846.3|7843.5|36
1641576670000|2022-01-07 17:31:10|7848|7845.2|7847|7844.2|7848|7845.2|7846.5|7843.7|17
1641576680000|2022-01-07 17:31:20|7846.6|7843.8|7846|7843.2|7846.6|7843.8|7845|7842.2|16
1641576690000|2022-01-07 17:31:30|7846.3|7843.5|7845|7842.2|7847|7844.2|7845|7842.2|19
1641576700000|2022-01-07 17:31:40|7844.8|7842|7848|7845.2|7849|7846.2|7844.3|7841.5|118
1641576710000|2022-01-07 17:31:50|7848.3|7845.5|7851.3|7848.5|7852|7849.2|7848.3|7845.5|45
1641576720000|2022-01-07 17:32:00|7851.5|7848.7|7851|7848.2|7852.3|7849.5|7850.5|7847.7|18
1641576730000|2022-01-07 17:32:10|7850.6|7847.8|7853|7850.2|7853|7850.2|7850|7847.2|31
1641576740000|2022-01-07 17:32:20|7852.8|7850|7856|7853.2|7856|7853.2|7852.5|7849.7|164
1641576750000|2022-01-07 17:32:30|7855.6|7852.8|7854|7851.2|7856|7853.2|7853.6|7850.8|25
1641576760000|2022-01-07 17:32:40|7853.3|7850.5|7853|7850.2|7853.3|7850.5|7852.5|7849.7|36
1641576770000|2022-01-07 17:32:50|7854|7851.2|7854.1|7851.3|7854.6|7851.8|7854|7851.2|398
1641576780000|2022-01-07 17:33:00|7854.3|7851.5|7855.3|7852.5|7855.3|7852.5|7853.3|7850.5|25
1641576790000|2022-01-07 17:33:10|7854.6|7851.8|7853.6|7850.8|7854.6|7851.8|7853.3|7850.5|23
1641576800000|2022-01-07 17:33:20|7854.1|7851.3|7852.3|7849.5|7854.3|7851.5|7852|7849.2|180
1641576810000|2022-01-07 17:33:30|7852.6|7849.8|7851|7848.2|7852.6|7849.8|7850.6|7847.8|254
1641576820000|2022-01-07 17:33:40|7850.6|7847.8|7849.3|7846.5|7851.3|7848.5|7849|7846.2|38
1641576830000|2022-01-07 17:33:50|7849|7846.2|7849|7846.2|7850|7847.2|7849|7846.2|79
1641576840000|2022-01-07 17:34:00|7848.6|7845.8|7849|7846.2|7850|7847.2|7848.5|7845.7|27
1641576850000|2022-01-07 17:34:10|7848.5|7845.7|7845.3|7842.5|7848.5|7845.7|7845|7842.2|40
1641576860000|2022-01-07 17:34:20|7845|7842.2|7846.3|7843.5|7846.3|7843.5|7845|7842.2|9
1641576870000|2022-01-07 17:34:30|7846.8|7844|7847|7844.2|7847|7844.2|7845|7842.2|60
1641576880000|2022-01-07 17:34:40|7847.3|7844.5|7847.3|7844.5|7848|7845.2|7847.3|7844.5|16
1641576890000|2022-01-07 17:34:50|7848|7845.2|7848|7845.2|7848.3|7845.5|7847.3|7844.5|11
1641576900000|2022-01-07 17:35:00|7847.6|7844.8|7848|7845.2|7848|7845.2|7847|7844.2|9
1641576910000|2022-01-07 17:35:10|7847.8|7845|7847.3|7844.5|7848|7845.2|7847|7844.2|9
1641576920000|2022-01-07 17:35:20|7847|7844.2|7847.3|7844.5|7847.3|7844.5|7847|7844.2|1
1641576930000|2022-01-07 17:35:30|7847|7844.2|7844.3|7841.5|7847.3|7844.5|7843.3|7840.5|100
1641576940000|2022-01-07 17:35:40|7844|7841.2|7844.3|7841.5|7845.6|7842.8|7844|7841.2|37
1641576950000|2022-01-07 17:35:50|7844|7841.2|7844.3|7841.5|7844.3|7841.5|7844|7841.2|11
1641576960000|2022-01-07 17:36:00|7844.6|7841.8|7843|7840.2|7846|7843.2|7843|7840.2|57
1641576970000|2022-01-07 17:36:10|7843.3|7840.5|7844.3|7841.5|7845.3|7842.5|7842.3|7839.5|53
1641576980000|2022-01-07 17:36:20|7844.8|7842|7845|7842.2|7845|7842.2|7843.8|7841|155
1641576990000|2022-01-07 17:36:30|7846|7843.2|7845.3|7842.5|7846|7843.2|7845.3|7842.5|40
1641577000000|2022-01-07 17:36:40|7844|7841.2|7843.3|7840.5|7844|7841.2|7843.3|7840.5|40
1641577010000|2022-01-07 17:36:50|7843.6|7840.8|7845|7842.2|7845|7842.2|7843.3|7840.5|72
1641577020000|2022-01-07 17:37:00|7845.3|7842.5|7845|7842.2|7845.6|7842.8|7844|7841.2|33
1641577030000|2022-01-07 17:37:10|7844.6|7841.8|7844.3|7841.5|7845|7842.2|7844|7841.2|9
1641577040000|2022-01-07 17:37:20|7844|7841.2|7847|7844.2|7847|7844.2|7844|7841.2|17
1641577050000|2022-01-07 17:37:30|7847.3|7844.5|7845.5|7842.7|7848|7845.2|7845.3|7842.5|39
1641577060000|2022-01-07 17:37:40|7845.8|7843|7846.3|7843.5|7846.3|7843.5|7845|7842.2|6
1641577070000|2022-01-07 17:37:50|7846|7843.2|7845|7842.2|7847.3|7844.5|7845|7842.2|26
1641577080000|2022-01-07 17:38:00|7845.3|7842.5|7846.3|7843.5|7846.3|7843.5|7844.6|7841.8|12
1641577090000|2022-01-07 17:38:10|7846.5|7843.7|7851|7848.2|7851.3|7848.5|7846.5|7843.7|50
1641577100000|2022-01-07 17:38:20|7851.3|7848.5|7852|7849.2|7852|7849.2|7850|7847.2|37
1641577110000|2022-01-07 17:38:30|7851.6|7848.8|7852|7849.2|7853.3|7850.5|7850.3|7847.5|63
1641577120000|2022-01-07 17:38:40|7852.1|7849.3|7852.6|7849.8|7852.6|7849.8|7851|7848.2|57
1641577130000|2022-01-07 17:38:50|7852|7849.2|7852|7849.2|7853|7850.2|7851|7848.2|110
1641577140000|2022-01-07 17:39:00|7852.3|7849.5|7851|7848.2|7853.6|7850.8|7851|7848.2|34
1641577150000|2022-01-07 17:39:10|7851.5|7848.7|7851.6|7848.8|7852.1|7849.3|7851.5|7848.7|65
1641577160000|2022-01-07 17:39:20|7851.1|7848.3|7851|7848.2|7851.6|7848.8|7851|7848.2|24
1641577170000|2022-01-07 17:39:30|7850.6|7847.8|7850.6|7847.8|7851.1|7848.3|7850.6|7847.8|19
1641577180000|2022-01-07 17:39:40|7851.1|7848.3|7851.1|7848.3|7851.6|7848.8|7850.6|7847.8|10
1641577190000|2022-01-07 17:39:50|7851.3|7848.5|7850.6|7847.8|7851.6|7848.8|7850.3|7847.5|21
1641577200000|2022-01-07 17:40:00|7850.5|7847.7|7850.6|7847.8|7850.6|7847.8|7849.3|7846.5|43
1641577210000|2022-01-07 17:40:10|7849.6|7846.8|7852.1|7849.3|7852.6|7849.8|7849.6|7846.8|48
1641577220000|2022-01-07 17:40:20|7852.3|7849.5|7853.6|7850.8|7853.8|7851|7852.3|7849.5|41
1641577230000|2022-01-07 17:40:30|7853.5|7850.7|7850|7847.2|7853.6|7850.8|7849.6|7846.8|53
1641577240000|2022-01-07 17:40:40|7850.1|7847.3|7855.6|7852.8|7856.3|7853.5|7850.1|7847.3|82
1641577250000|2022-01-07 17:40:50|7855.8|7853|7857.3|7854.5|7857.6|7854.8|7855.8|7853|55
1641577260000|2022-01-07 17:41:00|7857.1|7854.3|7856.3|7853.5|7857.6|7854.8|7856.3|7853.5|32
1641577270000|2022-01-07 17:41:10|7856.6|7853.8|7856.3|7853.5|7856.6|7853.8|7855.6|7852.8|14
1641577280000|2022-01-07 17:41:20|7856.1|7853.3|7854.6|7851.8|7856.6|7853.8|7853.6|7850.8|34
1641577290000|2022-01-07 17:41:30|7854.3|7851.5|7854.3|7851.5|7855.3|7852.5|7853.6|7850.8|10
1641577300000|2022-01-07 17:41:40|7854|7851.2|7852.3|7849.5|7854.3|7851.5|7851.6|7848.8|136
1641577310000|2022-01-07 17:41:50|7853.1|7850.3|7853.1|7850.3|7854.3|7851.5|7852.6|7849.8|37
1641577320000|2022-01-07 17:42:00|7853.3|7850.5|7853.3|7850.5|7853.3|7850.5|7852.3|7849.5|12
1641577330000|2022-01-07 17:42:10|7853.6|7850.8|7851.1|7848.3|7853.6|7850.8|7850.6|7847.8|58
1641577340000|2022-01-07 17:42:20|7851.3|7848.5|7849.3|7846.5|7852.1|7849.3|7849.3|7846.5|53
1641577350000|2022-01-07 17:42:30|7849.6|7846.8|7850.6|7847.8|7850.6|7847.8|7849.6|7846.8|20
1641577360000|2022-01-07 17:42:40|7851|7848.2|7849.6|7846.8|7851.6|7848.8|7849.3|7846.5|33
1641577370000|2022-01-07 17:42:50|7849.3|7846.5|7847.6|7844.8|7849.6|7846.8|7847.6|7844.8|63
1641577380000|2022-01-07 17:43:00|7848.6|7845.8|7848.6|7845.8|7849.6|7846.8|7848.6|7845.8|68
1641577390000|2022-01-07 17:43:10|7849.6|7846.8|7850.6|7847.8|7851.6|7848.8|7849.6|7846.8|43
1641577400000|2022-01-07 17:43:20|7851.3|7848.5|7852.6|7849.8|7852.6|7849.8|7850.8|7848|30
1641577410000|2022-01-07 17:43:30|7852|7849.2|7852.6|7849.8|7853.6|7850.8|7852|7849.2|6
1641577420000|2022-01-07 17:43:40|7853.3|7850.5|7852.6|7849.8|7853.6|7850.8|7852.6|7849.8|16
1641577430000|2022-01-07 17:43:50|7852.3|7849.5|7853.3|7850.5|7853.6|7850.8|7852.3|7849.5|28
1641577440000|2022-01-07 17:44:00|7853.6|7850.8|7855.3|7852.5|7855.6|7852.8|7853.3|7850.5|26
1641577450000|2022-01-07 17:44:10|7855|7852.2|7853.6|7850.8|7855|7852.2|7852.6|7849.8|28
1641577460000|2022-01-07 17:44:20|7854.1|7851.3|7853.6|7850.8|7854.1|7851.3|7852.6|7849.8|16
1641577470000|2022-01-07 17:44:30|7854|7851.2|7852.6|7849.8|7854.6|7851.8|7852.6|7849.8|33
1641577480000|2022-01-07 17:44:40|7852.5|7849.7|7853.6|7850.8|7853.6|7850.8|7851.6|7848.8|30
1641577490000|2022-01-07 17:44:50|7852.6|7849.8|7852.6|7849.8|7852.6|7849.8|7852.6|7849.8|10
1641577500000|2022-01-07 17:45:00|7852.3|7849.5|7850.6|7847.8|7852.6|7849.8|7850.6|7847.8|71
1641577510000|2022-01-07 17:45:10|7850|7847.2|7850.6|7847.8|7850.6|7847.8|7849.6|7846.8|12
1641577520000|2022-01-07 17:45:20|7849.6|7846.8|7850.6|7847.8|7850.6|7847.8|7848.6|7845.8|38
1641577530000|2022-01-07 17:45:30|7850.3|7847.5|7849|7846.2|7850.6|7847.8|7848.3|7845.5|52
1641577540000|2022-01-07 17:45:40|7848.5|7845.7|7848.3|7845.5|7848.6|7845.8|7847.3|7844.5|41
1641577550000|2022-01-07 17:45:50|7848.1|7845.3|7848|7845.2|7848.6|7845.8|7847.6|7844.8|24
1641577560000|2022-01-07 17:46:00|7847.3|7844.5|7847.6|7844.8|7848|7845.2|7845|7842.2|81
1641577570000|2022-01-07 17:46:10|7847.3|7844.5|7847.6|7844.8|7847.6|7844.8|7846.5|7843.7|45
1641577580000|2022-01-07 17:46:20|7847.5|7844.7|7846|7843.2|7847.5|7844.7|7845.5|7842.7|25
1641577590000|2022-01-07 17:46:30|7845.8|7843|7846|7843.2|7846.3|7843.5|7845|7842.2|38
1641577600000|2022-01-07 17:46:40|7845.5|7842.7|7845.3|7842.5|7845.5|7842.7|7844.3|7841.5|44
1641577610000|2022-01-07 17:46:50|7844.8|7842|7845|7842.2|7846|7843.2|7844.5|7841.7|75
1641577620000|2022-01-07 17:47:00|7844.8|7842|7844.3|7841.5|7845|7842.2|7842.3|7839.5|96
1641577630000|2022-01-07 17:47:10|7844|7841.2|7837.3|7834.5|7844.3|7841.5|7837.3|7834.5|213
1641577640000|2022-01-07 17:47:20|7836.3|7833.5|7836.6|7833.8|7839.3|7836.5|7835.9|7833.1|576
1641577650000|2022-01-07 17:47:30|7836.4|7833.6|7836.6|7833.8|7837.6|7834.8|7835.3|7832.5|191
1641577660000|2022-01-07 17:47:40|7835.9|7833.1|7838.6|7835.8|7839.1|7836.3|7833.3|7830.5|208
1641577670000|2022-01-07 17:47:50|7838.1|7835.3|7836.6|7833.8|7838.9|7836.1|7835.9|7833.1|175
1641577680000|2022-01-07 17:48:00|7836.4|7833.6|7837.4|7834.6|7838.6|7835.8|7835.6|7832.8|81
1641577690000|2022-01-07 17:48:10|7837.3|7834.5|7837.6|7834.8|7837.6|7834.8|7835.6|7832.8|29
1641577700000|2022-01-07 17:48:20|7837.3|7834.5|7839.6|7836.8|7840.3|7837.5|7837.3|7834.5|54
1641577710000|2022-01-07 17:48:30|7838.6|7835.8|7839.3|7836.5|7839.9|7837.1|7838.3|7835.5|67
1641577720000|2022-01-07 17:48:40|7838.6|7835.8|7841.3|7838.5|7844|7841.2|7838.3|7835.5|318
1641577730000|2022-01-07 17:48:50|7841|7838.2|7842|7839.2|7843|7840.2|7841|7838.2|49
1641577740000|2022-01-07 17:49:00|7841.5|7838.7|7843|7840.2|7843.3|7840.5|7841.3|7838.5|13
1641577750000|2022-01-07 17:49:10|7842.3|7839.5|7838.3|7835.5|7842.5|7839.7|7838.3|7835.5|142
1641577760000|2022-01-07 17:49:20|7837.9|7835.1|7838.3|7835.5|7838.8|7836|7835.9|7833.1|86
1641577770000|2022-01-07 17:49:30|7838.4|7835.6|7838.3|7835.5|7839.3|7836.5|7837.9|7835.1|30
1641577780000|2022-01-07 17:49:40|7837.9|7835.1|7836.9|7834.1|7838.3|7835.5|7836.9|7834.1|15
1641577790000|2022-01-07 17:49:50|7836.8|7834|7836.9|7834.1|7839.3|7836.5|7835.9|7833.1|161
1641577800000|2022-01-07 17:50:00|7836.6|7833.8|7841.3|7838.5|7842.3|7839.5|7836.6|7833.8|49
1641577810000|2022-01-07 17:50:10|7841.1|7838.3|7842.6|7839.8|7843.3|7840.5|7840.6|7837.8|20
1641577820000|2022-01-07 17:50:20|7842.3|7839.5|7843.9|7841.1|7845.3|7842.5|7842.3|7839.5|68
1641577830000|2022-01-07 17:50:30|7843.6|7840.8|7841.3|7838.5|7843.6|7840.8|7840.3|7837.5|67
1641577840000|2022-01-07 17:50:40|7840.9|7838.1|7841.3|7838.5|7842.8|7840|7840.9|7838.1|32
1641577850000|2022-01-07 17:50:50|7841.6|7838.8|7842.3|7839.5|7843.3|7840.5|7841.6|7838.8|50
1641577860000|2022-01-07 17:51:00|7841.9|7839.1|7842.3|7839.5|7843.1|7840.3|7841.3|7838.5|28
1641577870000|2022-01-07 17:51:10|7842.6|7839.8|7843.3|7840.5|7843.3|7840.5|7842.3|7839.5|6
1641577880000|2022-01-07 17:51:20|7843.6|7840.8|7842.8|7840|7845.9|7843.1|7842.8|7840|64
1641577890000|2022-01-07 17:51:30|7842.6|7839.8|7843.3|7840.5|7843.3|7840.5|7841.9|7839.1|28
1641577900000|2022-01-07 17:51:40|7843.6|7840.8|7842.6|7839.8|7843.6|7840.8|7842.1|7839.3|15
1641577910000|2022-01-07 17:51:50|7843.3|7840.5|7842.3|7839.5|7843.6|7840.8|7842.3|7839.5|11
1641577920000|2022-01-07 17:52:00|7842.6|7839.8|7844.3|7841.5|7844.3|7841.5|7842.6|7839.8|32
1641577930000|2022-01-07 17:52:10|7844.6|7841.8|7846.9|7844.1|7847.3|7844.5|7844.6|7841.8|43
1641577940000|2022-01-07 17:52:20|7847.3|7844.5|7846.3|7843.5|7847.3|7844.5|7846.3|7843.5|14
1641577950000|2022-01-07 17:52:30|7847.3|7844.5|7846.9|7844.1|7847.6|7844.8|7846.6|7843.8|39
1641577960000|2022-01-07 17:52:40|7847.3|7844.5|7847.9|7845.1|7848.3|7845.5|7846.9|7844.1|19
1641577970000|2022-01-07 17:52:50|7847.3|7844.5|7846.3|7843.5|7847.3|7844.5|7846.3|7843.5|42
1641577980000|2022-01-07 17:53:00|7846.4|7843.6|7849.3|7846.5|7849.3|7846.5|7846.4|7843.6|52
1641577990000|2022-01-07 17:53:10|7849.6|7846.8|7848.9|7846.1|7849.9|7847.1|7848.8|7846|17
1641578000000|2022-01-07 17:53:20|7849.3|7846.5|7852.3|7849.5|7852.3|7849.5|7849.3|7846.5|49
1641578010000|2022-01-07 17:53:30|7851.9|7849.1|7852.6|7849.8|7852.6|7849.8|7851.3|7848.5|44
1641578020000|2022-01-07 17:53:40|7852.3|7849.5|7852.3|7849.5|7852.3|7849.5|7851.3|7848.5|31
1641578030000|2022-01-07 17:53:50|7851.9|7849.1|7851.3|7848.5|7852.3|7849.5|7851.3|7848.5|14
1641578040000|2022-01-07 17:54:00|7851.9|7849.1|7852.9|7850.1|7854.3|7851.5|7851.6|7848.8|99
1641578050000|2022-01-07 17:54:10|7852.4|7849.6|7850.9|7848.1|7852.9|7850.1|7850.8|7848|30
1641578060000|2022-01-07 17:54:20|7850.3|7847.5|7852.4|7849.6|7852.6|7849.8|7850.3|7847.5|20
1641578070000|2022-01-07 17:54:30|7852.3|7849.5|7850.4|7847.6|7852.9|7850.1|7850.4|7847.6|31
1641578080000|2022-01-07 17:54:40|7850.3|7847.5|7851.9|7849.1|7852.9|7850.1|7850.3|7847.5|42
1641578090000|2022-01-07 17:54:50|7851.6|7848.8|7851.4|7848.6|7851.9|7849.1|7850.9|7848.1|11
1641578100000|2022-01-07 17:55:00|7851.3|7848.5|7851.9|7849.1|7852.3|7849.5|7851.3|7848.5|12
1641578110000|2022-01-07 17:55:10|7851.6|7848.8|7851.9|7849.1|7852.4|7849.6|7850.9|7848.1|19
1641578120000|2022-01-07 17:55:20|7851.3|7848.5|7851.3|7848.5|7851.9|7849.1|7850.9|7848.1|20
1641578130000|2022-01-07 17:55:30|7851.4|7848.6|7849.9|7847.1|7851.9|7849.1|7849.9|7847.1|32
1641578140000|2022-01-07 17:55:40|7850.3|7847.5|7849.9|7847.1|7850.3|7847.5|7849.9|7847.1|32
1641578150000|2022-01-07 17:55:50|7849.4|7846.6|7849.9|7847.1|7849.9|7847.1|7849.4|7846.6|5
1641578160000|2022-01-07 17:56:00|7850.6|7847.8|7852.9|7850.1|7854.3|7851.5|7850.6|7847.8|61
1641578170000|2022-01-07 17:56:10|7853.6|7850.8|7850.3|7847.5|7853.9|7851.1|7850.3|7847.5|52
1641578180000|2022-01-07 17:56:20|7849.9|7847.1|7848.3|7845.5|7850.9|7848.1|7848.3|7845.5|62
1641578190000|2022-01-07 17:56:30|7848.9|7846.1|7848.9|7846.1|7849.3|7846.5|7848.3|7845.5|11
1641578200000|2022-01-07 17:56:40|7849.3|7846.5|7848.9|7846.1|7849.9|7847.1|7848.8|7846|17
1641578210000|2022-01-07 17:56:50|7849.3|7846.5|7848.9|7846.1|7850.9|7848.1|7848.3|7845.5|74
1641578220000|2022-01-07 17:57:00|7848.6|7845.8|7845.3|7842.5|7848.9|7846.1|7845.3|7842.5|52
1641578230000|2022-01-07 17:57:10|7845.8|7843|7846.8|7844|7847.9|7845.1|7845.8|7843|66
1641578240000|2022-01-07 17:57:20|7846.9|7844.1|7845.9|7843.1|7846.9|7844.1|7845.9|7843.1|25
1641578250000|2022-01-07 17:57:30|7846.3|7843.5|7845.3|7842.5|7846.4|7843.6|7844.9|7842.1|74
1641578260000|2022-01-07 17:57:40|7845.9|7843.1|7846.3|7843.5|7846.9|7844.1|7845.9|7843.1|19
1641578270000|2022-01-07 17:57:50|7845.9|7843.1|7845.8|7843|7845.9|7843.1|7845.3|7842.5|10
1641578280000|2022-01-07 17:58:00|7845.9|7843.1|7846.3|7843.5|7847.3|7844.5|7845.9|7843.1|31
1641578290000|2022-01-07 17:58:10|7845.9|7843.1|7846.3|7843.5|7846.3|7843.5|7844.3|7841.5|175
1641578300000|2022-01-07 17:58:20|7846.6|7843.8|7846.9|7844.1|7847.3|7844.5|7845.9|7843.1|77
1641578310000|2022-01-07 17:58:30|7847.3|7844.5|7847.9|7845.1|7848.3|7845.5|7846.8|7844|30
1641578320000|2022-01-07 17:58:40|7848.3|7845.5|7848.3|7845.5|7848.3|7845.5|7847.8|7845|30
1641578330000|2022-01-07 17:58:50|7847.9|7845.1|7847.9|7845.1|7848.3|7845.5|7847.8|7845|13
1641578340000|2022-01-07 17:59:00|7848.3|7845.5|7846.3|7843.5|7848.3|7845.5|7846.3|7843.5|52
1641578350000|2022-01-07 17:59:10|7845.9|7843.1|7846.6|7843.8|7846.6|7843.8|7844.6|7841.8|75
1641578360000|2022-01-07 17:59:20|7846.3|7843.5|7844.3|7841.5|7846.3|7843.5|7844.3|7841.5|8
1641578370000|2022-01-07 17:59:30|7845.3|7842.5|7843.6|7840.8|7846.3|7843.5|7843.6|7840.8|120
1641578380000|2022-01-07 17:59:40|7843.9|7841.1|7843.6|7840.8|7844.6|7841.8|7843.3|7840.5|19
1641578390000|2022-01-07 17:59:50|7843.3|7840.5|7844.6|7841.8|7844.6|7841.8|7843.3|7840.5|14
1641578400000|2022-01-07 18:00:00|7844.9|7842.1|7847.3|7844.5|7849.3|7846.5|7844.9|7842.1|82
1641578410000|2022-01-07 18:00:10|7846.9|7844.1|7845.3|7842.5|7846.9|7844.1|7845.3|7842.5|27
1641578420000|2022-01-07 18:00:20|7845.6|7842.8|7845.3|7842.5|7846.3|7843.5|7845.3|7842.5|34
1641578430000|2022-01-07 18:00:30|7844.9|7842.1|7842.3|7839.5|7844.9|7842.1|7842.3|7839.5|94
1641578440000|2022-01-07 18:00:40|7842.6|7839.8|7841.6|7838.8|7842.6|7839.8|7840.6|7837.8|54
1641578450000|2022-01-07 18:00:50|7842.3|7839.5|7843.6|7840.8|7843.6|7840.8|7842.1|7839.3|50
1641578460000|2022-01-07 18:01:00|7843.1|7840.3|7842.6|7839.8|7843.6|7840.8|7841.6|7838.8|55
1641578470000|2022-01-07 18:01:10|7842.3|7839.5|7842.6|7839.8|7842.6|7839.8|7841.6|7838.8|20
1641578480000|2022-01-07 18:01:20|7843.3|7840.5|7842.3|7839.5|7843.6|7840.8|7842.3|7839.5|16
1641578490000|2022-01-07 18:01:30|7842.6|7839.8|7841.6|7838.8|7842.9|7840.1|7841.3|7838.5|11
1641578500000|2022-01-07 18:01:40|7841.8|7839|7843.3|7840.5|7843.3|7840.5|7841.8|7839|18
1641578510000|2022-01-07 18:01:50|7842.6|7839.8|7845.6|7842.8|7845.6|7842.8|7842.6|7839.8|52
1641578520000|2022-01-07 18:02:00|7845.3|7842.5|7847.6|7844.8|7847.6|7844.8|7844.6|7841.8|28
1641578530000|2022-01-07 18:02:10|7847.4|7844.6|7848.6|7845.8|7848.9|7846.1|7846.9|7844.1|21
1641578540000|2022-01-07 18:02:20|7848.9|7846.1|7850.6|7847.8|7851.9|7849.1|7848.6|7845.8|87
1641578550000|2022-01-07 18:02:30|7849.9|7847.1|7850.4|7847.6|7850.6|7847.8|7849.4|7846.6|50
1641578560000|2022-01-07 18:02:40|7850.6|7847.8|7850.6|7847.8|7850.6|7847.8|7849.9|7847.1|14
1641578570000|2022-01-07 18:02:50|7849.9|7847.1|7853.6|7850.8|7854.3|7851.5|7849.6|7846.8|75
1641578580000|2022-01-07 18:03:00|7853.9|7851.1|7855.8|7853|7857.3|7854.5|7853.6|7850.8|376
1641578590000|2022-01-07 18:03:10|7855.4|7852.6|7855.3|7852.5|7857.3|7854.5|7854.3|7851.5|139
1641578600000|2022-01-07 18:03:20|7855.9|7853.1|7853.6|7850.8|7856.3|7853.5|7853.6|7850.8|67
1641578610000|2022-01-07 18:03:30|7853.1|7850.3|7853.6|7850.8|7854.6|7851.8|7853.1|7850.3|27
1641578620000|2022-01-07 18:03:40|7853.4|7850.6|7853.6|7850.8|7854.6|7851.8|7852.6|7849.8|42
1641578630000|2022-01-07 18:03:50|7853.4|7850.6|7852.9|7850.1|7853.4|7850.6|7852.6|7849.8|18
1641578640000|2022-01-07 18:04:00|7852.6|7849.8|7852.4|7849.6|7854.6|7851.8|7850.9|7848.1|219
1641578650000|2022-01-07 18:04:10|7852.6|7849.8|7851.6|7848.8|7853.6|7850.8|7851.6|7848.8|64
1641578660000|2022-01-07 18:04:20|7851.9|7849.1|7852.9|7850.1|7853.4|7850.6|7851.9|7849.1|23
1641578670000|2022-01-07 18:04:30|7853.6|7850.8|7853.9|7851.1|7854.6|7851.8|7853.6|7850.8|21
1641578680000|2022-01-07 18:04:40|7854.1|7851.3|7856.4|7853.6|7856.6|7853.8|7854.1|7851.3|32
1641578690000|2022-01-07 18:04:50|7856.1|7853.3|7856.6|7853.8|7857.3|7854.5|7855.9|7853.1|35
1641578700000|2022-01-07 18:05:00|7856.3|7853.5|7857.6|7854.8|7857.9|7855.1|7855.6|7852.8|32
1641578710000|2022-01-07 18:05:10|7857.9|7855.1|7855.6|7852.8|7857.9|7855.1|7854.9|7852.1|91
1641578720000|2022-01-07 18:05:20|7855.9|7853.1|7854.6|7851.8|7855.9|7853.1|7854.6|7851.8|26
1641578730000|2022-01-07 18:05:30|7854.9|7852.1|7854.6|7851.8|7855.6|7852.8|7853.9|7851.1|28
1641578740000|2022-01-07 18:05:40|7854.3|7851.5|7851.9|7849.1|7854.3|7851.5|7851.9|7849.1|100
1641578750000|2022-01-07 18:05:50|7851.6|7848.8|7849.3|7846.5|7851.6|7848.8|7848.9|7846.1|150
1641578760000|2022-01-07 18:06:00|7849.9|7847.1|7849.1|7846.3|7850.9|7848.1|7848.9|7846.1|58
1641578770000|2022-01-07 18:06:10|7849.3|7846.5|7847.3|7844.5|7849.3|7846.5|7847.3|7844.5|34
1641578780000|2022-01-07 18:06:20|7847.6|7844.8|7850.3|7847.5|7850.6|7847.8|7847.3|7844.5|69
1641578790000|2022-01-07 18:06:30|7850.6|7847.8|7849.3|7846.5|7850.6|7847.8|7848.6|7845.8|29
1641578800000|2022-01-07 18:06:40|7849.6|7846.8|7849.3|7846.5|7849.6|7846.8|7848.9|7846.1|3
1641578810000|2022-01-07 18:06:50|7849.9|7847.1|7848.6|7845.8|7851.1|7848.3|7848.6|7845.8|60
1641578820000|2022-01-07 18:07:00|7848.8|7846|7851.6|7848.8|7851.6|7848.8|7848.8|7846|67
1641578830000|2022-01-07 18:07:10|7851.3|7848.5|7849.3|7846.5|7851.3|7848.5|7849.1|7846.3|13
1641578840000|2022-01-07 18:07:20|7849.1|7846.3|7847.6|7844.8|7849.6|7846.8|7847.2|7844.4|24
1641578850000|2022-01-07 18:07:30|7847.2|7844.4|7847.2|7844.4|7847.6|7844.8|7845.2|7842.4|24
1641578860000|2022-01-07 18:07:40|7847.6|7844.8|7848.9|7846.1|7850.6|7847.8|7846.6|7843.8|407
1641578870000|2022-01-07 18:07:50|7848.7|7845.9|7847.6|7844.8|7849.2|7846.4|7847.6|7844.8|21
1641578880000|2022-01-07 18:08:00|7847.9|7845.1|7849.2|7846.4|7850.1|7847.3|7847.9|7845.1|35
1641578890000|2022-01-07 18:08:10|7849.6|7846.8|7849.2|7846.4|7849.6|7846.8|7849.2|7846.4|1
1641578900000|2022-01-07 18:08:20|7849.6|7846.8|7848.9|7846.1|7849.6|7846.8|7848.7|7845.9|11
1641578910000|2022-01-07 18:08:30|7848.7|7845.9|7846.6|7843.8|7848.9|7846.1|7846.6|7843.8|28
1641578920000|2022-01-07 18:08:40|7846.7|7843.9|7848.2|7845.4|7848.6|7845.8|7846.7|7843.9|13
1641578930000|2022-01-07 18:08:50|7848.6|7845.8|7846.2|7843.4|7849.2|7846.4|7846.2|7843.4|24
1641578940000|2022-01-07 18:09:00|7846.6|7843.8|7845.6|7842.8|7847.6|7844.8|7845.2|7842.4|86
1641578950000|2022-01-07 18:09:10|7845.2|7842.4|7846.6|7843.8|7846.6|7843.8|7844.6|7841.8|19
1641578960000|2022-01-07 18:09:20|7846.1|7843.3|7846.6|7843.8|7846.6|7843.8|7846.1|7843.3|10
1641578970000|2022-01-07 18:09:30|7846.2|7843.4|7845.6|7842.8|7846.6|7843.8|7845.6|7842.8|15
1641578980000|2022-01-07 18:09:40|7845.7|7842.9|7846.7|7843.9|7846.9|7844.1|7844.7|7841.9|158
1641578990000|2022-01-07 18:09:50|7846.6|7843.8|7846.9|7844.1|7846.9|7844.1|7846.2|7843.4|14
1641579000000|2022-01-07 18:10:00|7846.7|7843.9|7846.1|7843.3|7847.2|7844.4|7845.2|7842.4|23
1641579010000|2022-01-07 18:10:10|7845.2|7842.4|7844.2|7841.4|7845.7|7842.9|7844.2|7841.4|30
1641579020000|2022-01-07 18:10:20|7844.4|7841.6|7844.6|7841.8|7845.2|7842.4|7844.2|7841.4|9
1641579030000|2022-01-07 18:10:30|7844.2|7841.4|7845.2|7842.4|7845.2|7842.4|7844.2|7841.4|7
1641579040000|2022-01-07 18:10:40|7845.6|7842.8|7844.2|7841.4|7845.6|7842.8|7844.2|7841.4|7
1641579050000|2022-01-07 18:10:50|7843.9|7841.1|7844.2|7841.4|7844.2|7841.4|7843.2|7840.4|16
1641579060000|2022-01-07 18:11:00|7843.6|7840.8|7843.6|7840.8|7844.6|7841.8|7843.2|7840.4|23
1641579070000|2022-01-07 18:11:10|7843.2|7840.4|7843.2|7840.4|7843.6|7840.8|7843.2|7840.4|5
1641579080000|2022-01-07 18:11:20|7843.6|7840.8|7843.2|7840.4|7843.6|7840.8|7842.6|7839.8|14
1641579090000|2022-01-07 18:11:30|7843.1|7840.3|7842.6|7839.8|7843.2|7840.4|7841.6|7838.8|49
1641579100000|2022-01-07 18:11:40|7842.7|7839.9|7840.2|7837.4|7843.6|7840.8|7840.2|7837.4|87
1641579110000|2022-01-07 18:11:50|7839.6|7836.8|7838.6|7835.8|7839.6|7836.8|7838.2|7835.4|48
1641579120000|2022-01-07 18:12:00|7838.7|7835.9|7835.9|7833.1|7839.6|7836.8|7835.2|7832.4|293
1641579130000|2022-01-07 18:12:10|7836.2|7833.4|7839.6|7836.8|7839.9|7837.1|7836.2|7833.4|106
1641579140000|2022-01-07 18:12:20|7840.2|7837.4|7842.6|7839.8|7842.9|7840.1|7840.2|7837.4|38
1641579150000|2022-01-07 18:12:30|7843.4|7840.6|7842.9|7840.1|7843.9|7841.1|7841.9|7839.1|156
1641579160000|2022-01-07 18:12:40|7843.2|7840.4|7848.6|7845.8|7848.6|7845.8|7843.2|7840.4|83
1641579170000|2022-01-07 18:12:50|7848.9|7846.1|7849.9|7847.1|7850.2|7847.4|7848.6|7845.8|46
1641579180000|2022-01-07 18:13:00|7849.4|7846.6|7850.4|7847.6|7850.6|7847.8|7849.2|7846.4|38
1641579190000|2022-01-07 18:13:10|7850.2|7847.4|7851.9|7849.1|7851.9|7849.1|7849.9|7847.1|57
1641579200000|2022-01-07 18:13:20|7852.2|7849.4|7850.9|7848.1|7852.2|7849.4|7850.4|7847.6|27
1641579210000|2022-01-07 18:13:30|7850.7|7847.9|7850.9|7848.1|7852.9|7850.1|7850.7|7847.9|37
1641579220000|2022-01-07 18:13:40|7851.2|7848.4|7850.9|7848.1|7851.9|7849.1|7850.6|7847.8|28
1641579230000|2022-01-07 18:13:50|7850.7|7847.9|7850.2|7847.4|7850.9|7848.1|7849.9|7847.1|25
1641579240000|2022-01-07 18:14:00|7849.9|7847.1|7849.9|7847.1|7850.4|7847.6|7849.6|7846.8|31
1641579250000|2022-01-07 18:14:10|7850.2|7847.4|7849.9|7847.1|7851.6|7848.8|7849.6|7846.8|295
1641579260000|2022-01-07 18:14:20|7849.2|7846.4|7848.9|7846.1|7849.2|7846.4|7847.9|7845.1|37
1641579270000|2022-01-07 18:14:30|7848.2|7845.4|7848.7|7845.9|7848.9|7846.1|7847.9|7845.1|66
1641579280000|2022-01-07 18:14:40|7848.6|7845.8|7849.9|7847.1|7850.9|7848.1|7848.2|7845.4|17
1641579290000|2022-01-07 18:14:50|7849.2|7846.4|7848.9|7846.1|7849.6|7846.8|7848.9|7846.1|8
1641579300000|2022-01-07 18:15:00|7848.6|7845.8|7848.9|7846.1|7848.9|7846.1|7847.9|7845.1|23
1641579310000|2022-01-07 18:15:10|7849.6|7846.8|7849.4|7846.6|7851.2|7848.4|7848.9|7846.1|22
1641579320000|2022-01-07 18:15:20|7849.2|7846.4|7850.9|7848.1|7851.2|7848.4|7849.2|7846.4|14
1641579330000|2022-01-07 18:15:30|7851.2|7848.4|7852.6|7849.8|7852.9|7850.1|7851.2|7848.4|30
1641579340000|2022-01-07 18:15:40|7852.1|7849.3|7850.9|7848.1|7852.6|7849.8|7850.6|7847.8|17
1641579350000|2022-01-07 18:15:50|7850.6|7847.8|7849.9|7847.1|7850.7|7847.9|7849.6|7846.8|16
1641579360000|2022-01-07 18:16:00|7850.2|7847.4|7847.9|7845.1|7850.2|7847.4|7847.9|7845.1|187
1641579370000|2022-01-07 18:16:10|7846.9|7844.1|7846.9|7844.1|7846.9|7844.1|7846.9|7844.1|19
1641579380000|2022-01-07 18:16:20|||||||||5
1641579390000|2022-01-07 18:16:30|7846.6|7843.8|7844.9|7842.1|7846.9|7844.1|7844.9|7842.1|76
1641579400000|2022-01-07 18:16:40|7845.2|7842.4|7843.2|7840.4|7845.6|7842.8|7843.2|7840.4|39
1641579410000|2022-01-07 18:16:50|7843.7|7840.9|7843.9|7841.1|7843.9|7841.1|7842.6|7839.8|36
1641579420000|2022-01-07 18:17:00|7844.9|7842.1|7844.9|7842.1|7846.6|7843.8|7844.4|7841.6|369
1641579430000|2022-01-07 18:17:10|7844.6|7841.8|7842.9|7840.1|7845.2|7842.4|7842.9|7840.1|17
1641579440000|2022-01-07 18:17:20|7843.2|7840.4|7842.2|7839.4|7844.2|7841.4|7841.2|7838.4|58
1641579450000|2022-01-07 18:17:30|7841.9|7839.1|7841.9|7839.1|7842.9|7840.1|7841.7|7838.9|19
1641579460000|2022-01-07 18:17:40|7842.6|7839.8|7842.2|7839.4|7842.9|7840.1|7841.2|7838.4|56
1641579470000|2022-01-07 18:17:50|7841.9|7839.1|7842.9|7840.1|7842.9|7840.1|7841.9|7839.1|16
1641579480000|2022-01-07 18:18:00|7842.2|7839.4|7839.7|7836.9|7842.9|7840.1|7839.2|7836.4|65
1641579490000|2022-01-07 18:18:10|7839.9|7837.1|7839.2|7836.4|7839.9|7837.1|7837.9|7835.1|95
1641579500000|2022-01-07 18:18:20|7838.9|7836.1|7838.9|7836.1|7839.2|7836.4|7837.9|7835.1|24
1641579510000|2022-01-07 18:18:30|7838.6|7835.8|7838.9|7836.1|7839.2|7836.4|7836.2|7833.4|41
1641579520000|2022-01-07 18:18:40|7839.2|7836.4|7839.9|7837.1|7840.9|7838.1|7839.2|7836.4|15
1641579530000|2022-01-07 18:18:50|7839.2|7836.4|7837.6|7834.8|7839.2|7836.4|7836.9|7834.1|42
1641579540000|2022-01-07 18:19:00|7837.4|7834.6|7838.9|7836.1|7838.9|7836.1|7836.6|7833.8|48
1641579550000|2022-01-07 18:19:10|7838.6|7835.8|7837.9|7835.1|7839.4|7836.6|7837.9|7835.1|32
1641579560000|2022-01-07 18:19:20|7838.1|7835.3|7835.9|7833.1|7838.1|7835.3|7835.9|7833.1|30
1641579570000|2022-01-07 18:19:30|7835.6|7832.8|7836.2|7833.4|7836.2|7833.4|7834.9|7832.1|39
1641579580000|2022-01-07 18:19:40|7835.9|7833.1|7835.9|7833.1|7836.2|7833.4|7835.6|7832.8|7
1641579590000|2022-01-07 18:19:50|7836.2|7833.4|7835.9|7833.1|7836.6|7833.8|7835.6|7832.8|18
1641579600000|2022-01-07 18:20:00|7836.2|7833.4|7837.9|7835.1|7840.2|7837.4|7835.9|7833.1|67
1641579610000|2022-01-07 18:20:10|7838.2|7835.4|7838.9|7836.1|7839.2|7836.4|7837.9|7835.1|26
1641579620000|2022-01-07 18:20:20|7838.6|7835.8|7838.9|7836.1|7839.6|7836.8|7837.9|7835.1|19
1641579630000|2022-01-07 18:20:30|7839.2|7836.4|7838.9|7836.1|7839.6|7836.8|7838.9|7836.1|12
1641579640000|2022-01-07 18:20:40|7838.2|7835.4|7838.9|7836.1|7838.9|7836.1|7836.9|7834.1|36
1641579650000|2022-01-07 18:20:50|7839.2|7836.4|7839.9|7837.1|7839.9|7837.1|7837.9|7835.1|35
1641579660000|2022-01-07 18:21:00|7839.6|7836.8|7841.6|7838.8|7841.9|7839.1|7838.9|7836.1|32
1641579670000|2022-01-07 18:21:10|7841.9|7839.1|7842.6|7839.8|7842.9|7840.1|7841.9|7839.1|1
1641579680000|2022-01-07 18:21:20|7842.9|7840.1|7842.6|7839.8|7843.9|7841.1|7841.9|7839.1|25
1641579690000|2022-01-07 18:21:30|7842.9|7840.1|7843.6|7840.8|7843.6|7840.8|7842.6|7839.8|43
1641579700000|2022-01-07 18:21:40|7844.6|7841.8|7843.9|7841.1|7844.9|7842.1|7843.6|7840.8|40
1641579710000|2022-01-07 18:21:50|7844.6|7841.8|7844.9|7842.1|7844.9|7842.1|7843.6|7840.8|33
1641579720000|2022-01-07 18:22:00|7844.6|7841.8|7843.9|7841.1|7844.9|7842.1|7843.6|7840.8|21
1641579730000|2022-01-07 18:22:10|7844.2|7841.4|7843.9|7841.1|7845.6|7842.8|7843.9|7841.1|22
1641579740000|2022-01-07 18:22:20|7844.6|7841.8|7845.9|7843.1|7845.9|7843.1|7843.9|7841.1|85
1641579750000|2022-01-07 18:22:30|7846.1|7843.3|7848.6|7845.8|7848.6|7845.8|7846.1|7843.3|252
1641579760000|2022-01-07 18:22:40|7848.2|7845.4|7848.2|7845.4|7849.6|7846.8|7848.2|7845.4|30
1641579770000|2022-01-07 18:22:50|7847.9|7845.1|7850.2|7847.4|7850.9|7848.1|7847.2|7844.4|340
1641579780000|2022-01-07 18:23:00|7850.1|7847.3|7849.6|7846.8|7850.6|7847.8|7848.6|7845.8|36
1641579790000|2022-01-07 18:23:10|7849.2|7846.4|7848.6|7845.8|7849.2|7846.4|7848.2|7845.4|16
1641579800000|2022-01-07 18:23:20|7848.9|7846.1|7851.2|7848.4|7851.2|7848.4|7848.2|7845.4|138
1641579810000|2022-01-07 18:23:30|7850.9|7848.1|7850.2|7847.4|7850.9|7848.1|7850.2|7847.4|6
1641579820000|2022-01-07 18:23:40|||||||||3
1641579830000|2022-01-07 18:23:50|7849.6|7846.8|7849.2|7846.4|7850.2|7847.4|7849.2|7846.4|41
1641579840000|2022-01-07 18:24:00|7848.2|7845.4|7850.2|7847.4|7850.2|7847.4|7848.2|7845.4|58
1641579850000|2022-01-07 18:24:10|7851.2|7848.4|7848.9|7846.1|7851.2|7848.4|7848.2|7845.4|94
1641579860000|2022-01-07 18:24:20|7848.7|7845.9|7848.2|7845.4|7848.9|7846.1|7847.9|7845.1|7
1641579870000|2022-01-07 18:24:30|7847.9|7845.1|7848.2|7845.4|7848.9|7846.1|7847.7|7844.9|30
1641579880000|2022-01-07 18:24:40|7847.7|7844.9|7846.2|7843.4|7847.9|7845.1|7845.2|7842.4|52
1641579890000|2022-01-07 18:24:50|7846.9|7844.1|7845.6|7842.8|7847.2|7844.4|7845.6|7842.8|38
1641579900000|2022-01-07 18:25:00|7845.2|7842.4|7844.6|7841.8|7845.2|7842.4|7843.6|7840.8|58
1641579910000|2022-01-07 18:25:10|7844.2|7841.4|7845.6|7842.8|7847.2|7844.4|7844.2|7841.4|90
1641579920000|2022-01-07 18:25:20|7845.7|7842.9|7846.6|7843.8|7846.9|7844.1|7845.7|7842.9|48
1641579930000|2022-01-07 18:25:30|7846.2|7843.4|7846.9|7844.1|7846.9|7844.1|7846.2|7843.4|40
1641579940000|2022-01-07 18:25:40|7846.6|7843.8|7847.2|7844.4|7847.2|7844.4|7845.9|7843.1|50
1641579950000|2022-01-07 18:25:50|7846.9|7844.1|7845.6|7842.8|7849.2|7846.4|7845.6|7842.8|102
1641579960000|2022-01-07 18:26:00|7845.7|7842.9|7844.2|7841.4|7845.7|7842.9|7843.6|7840.8|44
1641579970000|2022-01-07 18:26:10|7844.6|7841.8|7843.6|7840.8|7845.2|7842.4|7843.6|7840.8|63
1641579980000|2022-01-07 18:26:20|7843.9|7841.1|7843.2|7840.4|7844.2|7841.4|7842.9|7840.1|28
1641579990000|2022-01-07 18:26:30|7843.6|7840.8|7843.6|7840.8|7844.9|7842.1|7843.2|7840.4|13
1641580000000|2022-01-07 18:26:40|7843.2|7840.4|7844.2|7841.4|7844.6|7841.8|7843.2|7840.4|17
1641580010000|2022-01-07 18:26:50|7843.2|7840.4|7843.2|7840.4|7844.9|7842.1|7843.2|7840.4|23
1641580020000|2022-01-07 18:27:00|7842.6|7839.8|7846.2|7843.4|7846.9|7844.1|7842.6|7839.8|61
1641580030000|2022-01-07 18:27:10|7845.6|7842.8|7844.6|7841.8|7846.2|7843.4|7844.6|7841.8|30
1641580040000|2022-01-07 18:27:20|7844.2|7841.4|7844.2|7841.4|7844.6|7841.8|7844.2|7841.4|4
1641580050000|2022-01-07 18:27:30|7844.6|7841.8|7843.6|7840.8|7844.6|7841.8|7843.6|7840.8|22
1641580060000|2022-01-07 18:27:40|7843.9|7841.1|7844.2|7841.4|7845.6|7842.8|7843.9|7841.1|132
1641580070000|2022-01-07 18:27:50|7844.6|7841.8|7844.2|7841.4|7844.6|7841.8|7843.9|7841.1|21
1641580080000|2022-01-07 18:28:00|7843.9|7841.1|7842.2|7839.4|7844.6|7841.8|7842.2|7839.4|60
1641580090000|2022-01-07 18:28:10|7842.6|7839.8|7841.6|7838.8|7842.6|7839.8|7840.9|7838.1|86
1641580100000|2022-01-07 18:28:20|7841.2|7838.4|7839.2|7836.4|7841.6|7838.8|7838.9|7836.1|46
1641580110000|2022-01-07 18:28:30|7838.9|7836.1|7837.1|7834.3|7838.9|7836.1|7836.6|7833.8|172
1641580120000|2022-01-07 18:28:40|7837.2|7834.4|7836.6|7833.8|7837.6|7834.8|7836.6|7833.8|42
1641580130000|2022-01-07 18:28:50|7836.2|7833.4|7836.1|7833.3|7836.9|7834.1|7835.6|7832.8|52
1641580140000|2022-01-07 18:29:00|7836.2|7833.4|7836.6|7833.8|7836.6|7833.8|7834.6|7831.8|75
1641580150000|2022-01-07 18:29:10|7836.1|7833.3|7836.2|7833.4|7838.2|7835.4|7835.6|7832.8|486
1641580160000|2022-01-07 18:29:20|7836.6|7833.8|7836.7|7833.9|7836.7|7833.9|7835.9|7833.1|28
1641580170000|2022-01-07 18:29:30|7836.6|7833.8|7837.7|7834.9|7837.9|7835.1|7836.2|7833.4|42
1641580180000|2022-01-07 18:29:40|7837.6|7834.8|7838.9|7836.1|7838.9|7836.1|7836.9|7834.1|38
1641580190000|2022-01-07 18:29:50|7838.7|7835.9|7838.9|7836.1|7838.9|7836.1|7838.2|7835.4|12
1641580200000|2022-01-07 18:30:00|7839.6|7836.8|7839.6|7836.8|7839.9|7837.1|7837.9|7835.1|107
1641580210000|2022-01-07 18:30:10|7839.4|7836.6|7838.9|7836.1|7839.4|7836.6|7838.6|7835.8|12
1641580220000|2022-01-07 18:30:20|7838.6|7835.8|7837.9|7835.1|7838.9|7836.1|7836.9|7834.1|94
1641580230000|2022-01-07 18:30:30|7836.9|7834.1|7834.9|7832.1|7837.9|7835.1|7834.9|7832.1|29
1641580240000|2022-01-07 18:30:40|7835.9|7833.1|7835.9|7833.1|7835.9|7833.1|7834.9|7832.1|23
1641580250000|2022-01-07 18:30:50|7834.9|7832.1|7833.9|7831.1|7834.9|7832.1|7833.9|7831.1|34
1641580260000|2022-01-07 18:31:00|7834.2|7831.4|7831.2|7828.4|7835.9|7833.1|7830.9|7828.1|202
1641580270000|2022-01-07 18:31:10|7831.6|7828.8|7829.9|7827.1|7831.6|7828.8|7823.6|7820.8|380
1641580280000|2022-01-07 18:31:20|7830.2|7827.4|7830.2|7827.4|7831.2|7828.4|7829.9|7827.1|114
1641580290000|2022-01-07 18:31:30|7830.9|7828.1|7831.2|7828.4|7831.2|7828.4|7829.9|7827.1|66
1641580300000|2022-01-07 18:31:40|7830.6|7827.8|7831.2|7828.4|7831.2|7828.4|7829.9|7827.1|24
1641580310000|2022-01-07 18:31:50|7831.6|7828.8|7835.9|7833.1|7835.9|7833.1|7831.6|7828.8|51
1641580320000|2022-01-07 18:32:00|7836.2|7833.4|7837.2|7834.4|7837.2|7834.4|7835.9|7833.1|21
1641580330000|2022-01-07 18:32:10|7837.4|7834.6|7835.9|7833.1|7837.4|7834.6|7834.9|7832.1|49
1641580340000|2022-01-07 18:32:20|7835.7|7832.9|7835.9|7833.1|7836.2|7833.4|7834.9|7832.1|15
1641580350000|2022-01-07 18:32:30|7835.2|7832.4|7836.4|7833.6|7836.9|7834.1|7834.9|7832.1|37
1641580360000|2022-01-07 18:32:40|7836.9|7834.1|7836.9|7834.1|7837.4|7834.6|7835.9|7833.1|36
1641580370000|2022-01-07 18:32:50|7837.4|7834.6|7837.2|7834.4|7837.9|7835.1|7836.9|7834.1|29
1641580380000|2022-01-07 18:33:00|7837.6|7834.8|7839.4|7836.6|7840.2|7837.4|7837.6|7834.8|46
1641580390000|2022-01-07 18:33:10|7839.2|7836.4|7836.9|7834.1|7839.9|7837.1|7836.7|7833.9|61
1641580400000|2022-01-07 18:33:20|7836.6|7833.8|7832.9|7830.1|7836.6|7833.8|7832.9|7830.1|40
1641580410000|2022-01-07 18:33:30|7833.2|7830.4|7831.9|7829.1|7833.2|7830.4|7831.9|7829.1|41
1641580420000|2022-01-07 18:33:40|7831.6|7828.8|7831.6|7828.8|7831.9|7829.1|7830.9|7828.1|41
1641580430000|2022-01-07 18:33:50|7831.9|7829.1|7834.9|7832.1|7834.9|7832.1|7831.2|7828.4|42
1641580440000|2022-01-07 18:34:00|7834.6|7831.8|7833.2|7830.4|7835.9|7833.1|7833.2|7830.4|97
1641580450000|2022-01-07 18:34:10|7833.6|7830.8|7835.7|7832.9|7836.2|7833.4|7833.2|7830.4|32
1641580460000|2022-01-07 18:34:20|7835.9|7833.1|7834.9|7832.1|7836.2|7833.4|7834.9|7832.1|20
1641580470000|2022-01-07 18:34:30|7835.2|7832.4|7834.2|7831.4|7835.6|7832.8|7834.2|7831.4|37
1641580480000|2022-01-07 18:34:40|7834.4|7831.6|7836.9|7834.1|7836.9|7834.1|7834.2|7831.4|21
1641580490000|2022-01-07 18:34:50|7837.6|7834.8|7839.2|7836.4|7839.2|7836.4|7836.6|7833.8|70
1641580500000|2022-01-07 18:35:00|7839.1|7836.3|7839.9|7837.1|7840.2|7837.4|7838.9|7836.1|29
1641580510000|2022-01-07 18:35:10|7839.7|7836.9|7839.9|7837.1|7839.9|7837.1|7838.9|7836.1|10
1641580520000|2022-01-07 18:35:20|7839.7|7836.9|7839.9|7837.1|7839.9|7837.1|7838.9|7836.1|28
1641580530000|2022-01-07 18:35:30|7840.6|7837.8|7839.9|7837.1|7841.9|7839.1|7839.9|7837.1|70
1641580540000|2022-01-07 18:35:40|7840.2|7837.4|7839.2|7836.4|7840.2|7837.4|7839.2|7836.4|32
1641580550000|2022-01-07 18:35:50|7838.9|7836.1|7841.9|7839.1|7841.9|7839.1|7838.9|7836.1|60
1641580560000|2022-01-07 18:36:00|7842.2|7839.4|7841.6|7838.8|7842.2|7839.4|7841.2|7838.4|42
1641580570000|2022-01-07 18:36:10|7841.2|7838.4|7844.2|7841.4|7844.2|7841.4|7841.2|7838.4|71
1641580580000|2022-01-07 18:36:20|7845.2|7842.4|7845.2|7842.4|7845.6|7842.8|7844.7|7841.9|67
1641580590000|2022-01-07 18:36:30|7844.9|7842.1|7844.2|7841.4|7845.6|7842.8|7843.6|7840.8|42
1641580600000|2022-01-07 18:36:40|7844.1|7841.3|7844.2|7841.4|7844.2|7841.4|7844.1|7841.3|30
1641580610000|2022-01-07 18:36:50|7844.1|7841.3|7843.2|7840.4|7844.2|7841.4|7843.2|7840.4|26
1641580620000|2022-01-07 18:37:00|7843.6|7840.8|7843.6|7840.8|7844.2|7841.4|7843.2|7840.4|30
1641580630000|2022-01-07 18:37:10|7843.2|7840.4|7842.6|7839.8|7844.6|7841.8|7842.2|7839.4|54
1641580640000|2022-01-07 18:37:20|7842.2|7839.4|7844.2|7841.4|7844.6|7841.8|7841.2|7838.4|46
1641580650000|2022-01-07 18:37:30|7844.6|7841.8|7844.1|7841.3|7845.6|7842.8|7843.6|7840.8|55
1641580660000|2022-01-07 18:37:40|7843.9|7841.1|7844.6|7841.8|7845.6|7842.8|7843.9|7841.1|62
1641580670000|2022-01-07 18:37:50|7844.1|7841.3|7845.2|7842.4|7845.2|7842.4|7844.1|7841.3|31
1641580680000|2022-01-07 18:38:00|7845.6|7842.8|7846.5|7843.7|7846.6|7843.8|7845.6|7842.8|58
1641580690000|2022-01-07 18:38:10|7846.9|7844.1|7847.2|7844.4|7847.5|7844.7|7846.5|7843.7|42
1641580700000|2022-01-07 18:38:20|7847|7844.2|7846.5|7843.7|7847.5|7844.7|7846.5|7843.7|50
1641580710000|2022-01-07 18:38:30|7846.2|7843.4|7846.5|7843.7|7847.2|7844.4|7846.2|7843.4|30
1641580720000|2022-01-07 18:38:40|7846.2|7843.4|7847.2|7844.4|7847.2|7844.4|7846.2|7843.4|22
1641580730000|2022-01-07 18:38:50|7847.5|7844.7|7847|7844.2|7847.5|7844.7|7846.5|7843.7|38
1641580740000|2022-01-07 18:39:00|7846.5|7843.7|7847|7844.2|7847.2|7844.4|7845.7|7842.9|49
1641580750000|2022-01-07 18:39:10|7846.5|7843.7|7851.5|7848.7|7851.9|7849.1|7846.5|7843.7|256
1641580760000|2022-01-07 18:39:20|7851.2|7848.4|7850.5|7847.7|7851.5|7848.7|7848.5|7845.7|79
1641580770000|2022-01-07 18:39:30|7850.7|7847.9|7851.2|7848.4|7852.6|7849.8|7850.5|7847.7|105
1641580780000|2022-01-07 18:39:40|7851|7848.2|7852.2|7849.4|7852.5|7849.7|7850.5|7847.7|59
1641580790000|2022-01-07 18:39:50|7851.9|7849.1|7851.5|7848.7|7852|7849.2|7851.5|7848.7|30
1641580800000|2022-01-07 18:40:00|7851.2|7848.4|7851.2|7848.4|7852.5|7849.7|7851.2|7848.4|34
1641580810000|2022-01-07 18:40:10|7851.5|7848.7|7852.5|7849.7|7852.5|7849.7|7850.7|7847.9|46
1641580820000|2022-01-07 18:40:20|7852.2|7849.4|7853.5|7850.7|7853.5|7850.7|7852.2|7849.4|65
1641580830000|2022-01-07 18:40:30|7853.2|7850.4|7852.5|7849.7|7853.2|7850.4|7852.2|7849.4|11
1641580840000|2022-01-07 18:40:40|7852.2|7849.4|7851.5|7848.7|7852.2|7849.4|7850.9|7848.1|50
1641580850000|2022-01-07 18:40:50|7852.2|7849.4|7852.5|7849.7|7853.5|7850.7|7852.2|7849.4|76
1641580860000|2022-01-07 18:41:00|7852.2|7849.4|7853.5|7850.7|7854.2|7851.4|7851.5|7848.7|53
1641580870000|2022-01-07 18:41:10|7853.7|7850.9|7855.2|7852.4|7855.5|7852.7|7853.5|7850.7|63
1641580880000|2022-01-07 18:41:20|7855.5|7852.7|7854.5|7851.7|7855.5|7852.7|7854.2|7851.4|24
1641580890000|2022-01-07 18:41:30|7854.2|7851.4|7855.5|7852.7|7855.5|7852.7|7854.2|7851.4|18
1641580900000|2022-01-07 18:41:40|7855.2|7852.4|7856.2|7853.4|7856.5|7853.7|7855.2|7852.4|75
1641580910000|2022-01-07 18:41:50|7855.9|7853.1|7859.2|7856.4|7860.5|7857.7|7855.5|7852.7|467
1641580920000|2022-01-07 18:42:00|7858.9|7856.1|7859.9|7857.1|7859.9|7857.1|7858.2|7855.4|88
1641580930000|2022-01-07 18:42:10|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|7859.2|7856.4|66
1641580940000|2022-01-07 18:42:20|7859.2|7856.4|7860|7857.2|7860.2|7857.4|7858.9|7856.1|45
1641580950000|2022-01-07 18:42:30|7860.2|7857.4|7860.2|7857.4|7860.5|7857.7|7859.5|7856.7|19
1641580960000|2022-01-07 18:42:40|7860|7857.2|7858|7855.2|7860.2|7857.4|7858|7855.2|33
1641580970000|2022-01-07 18:42:50|7857.5|7854.7|7856.5|7853.7|7857.5|7854.7|7856.2|7853.4|101
1641580980000|2022-01-07 18:43:00|7856.2|7853.4|7857.5|7854.7|7858.5|7855.7|7854.5|7851.7|180
1641580990000|2022-01-07 18:43:10|7856.5|7853.7|7856.5|7853.7|7857.5|7854.7|7856.5|7853.7|51
1641581000000|2022-01-07 18:43:20|7856.9|7854.1|7856.5|7853.7|7858.2|7855.4|7855.9|7853.1|85
1641581010000|2022-01-07 18:43:30|7857.5|7853.5|7861.5|7858.7|7863.5|7860.7|7857.5|7853.5|232
1641581020000|2022-01-07 18:43:40|7861.2|7858.4|7862.2|7859.4|7862.2|7859.4|7860.2|7857.4|69
1641581030000|2022-01-07 18:43:50|7861.5|7858.7|7860.2|7857.4|7862.2|7859.4|7860.2|7857.4|115
1641581040000|2022-01-07 18:44:00|7860.5|7857.7|7860.4|7857.6|7860.9|7858.1|7860.4|7857.6|32
1641581050000|2022-01-07 18:44:10|7861.9|7859.1|7858.9|7856.1|7861.9|7859.1|7858.9|7856.1|81
1641581060000|2022-01-07 18:44:20|7858.7|7855.9|7859.2|7856.4|7859.2|7856.4|7856.9|7854.1|70
1641581070000|2022-01-07 18:44:30|7858.9|7856.1|7858.4|7855.6|7859.9|7857.1|7858.4|7855.6|31
1641581080000|2022-01-07 18:44:40|7858.2|7855.4|7856.9|7854.1|7858.2|7855.4|7856.9|7854.1|24
1641581090000|2022-01-07 18:44:50|7856.6|7853.8|7856.6|7853.8|7856.9|7854.1|7855.9|7853.1|40
1641581100000|2022-01-07 18:45:00|7856.9|7854.1|7855.9|7853.1|7857.2|7854.4|7855.5|7852.7|70
1641581110000|2022-01-07 18:45:10|7856.2|7853.4|7854.9|7852.1|7856.2|7853.4|7854.9|7852.1|41
1641581120000|2022-01-07 18:45:20|7855.2|7852.4|7853.2|7850.4|7855.2|7852.4|7853.2|7850.4|51
1641581130000|2022-01-07 18:45:30|7853.5|7850.7|7850|7847.2|7853.7|7850.9|7849.5|7846.7|142
1641581140000|2022-01-07 18:45:40|7849.9|7847.1|7847.5|7844.7|7850.2|7847.4|7847.5|7844.7|30
1641581150000|2022-01-07 18:45:50|7847.2|7844.4|7850.5|7847.7|7851.9|7849.1|7847.2|7844.4|120
1641581160000|2022-01-07 18:46:00|7850.2|7847.4|7852.5|7849.7|7852.5|7849.7|7850.2|7847.4|190
1641581170000|2022-01-07 18:46:10|7852.2|7849.4|7851.2|7848.4|7852.2|7849.4|7851.2|7848.4|17
1641581180000|2022-01-07 18:46:20|7851.5|7848.7|7850.5|7847.7|7851.5|7848.7|7850.5|7847.7|24
1641581190000|2022-01-07 18:46:30|7850.2|7847.4|7850.2|7847.4|7850.2|7847.4|7850.2|7847.4|6
1641581200000|2022-01-07 18:46:40|7850.5|7847.7|7851.2|7848.4|7851.5|7848.7|7850.2|7847.4|23
1641581210000|2022-01-07 18:46:50|7850.7|7847.9|7850.5|7847.7|7851.2|7848.4|7850.2|7847.4|10
1641581220000|2022-01-07 18:47:00|7850.2|7847.4|7848.5|7845.7|7850.5|7847.7|7848.5|7845.7|31
1641581230000|2022-01-07 18:47:10|7848.7|7845.9|7847.5|7844.7|7849|7846.2|7846.5|7843.7|256
1641581240000|2022-01-07 18:47:20|7846.9|7844.1|7846.5|7843.7|7846.9|7844.1|7846|7843.2|56
1641581250000|2022-01-07 18:47:30|7846.9|7844.1|7847.5|7844.7|7847.5|7844.7|7846.5|7843.7|49
1641581260000|2022-01-07 18:47:40|||||||||9
1641581270000|2022-01-07 18:47:50|7847.9|7845.1|7848.9|7846.1|7848.9|7846.1|7847.9|7845.1|35
1641581280000|2022-01-07 18:48:00|7849.2|7846.4|7851.2|7848.4|7851.5|7848.7|7848.9|7846.1|50
1641581290000|2022-01-07 18:48:10|7851.5|7848.7|7851.5|7848.7|7851.7|7848.9|7851.5|7848.7|8
1641581300000|2022-01-07 18:48:20|7851.2|7848.4|7851.2|7848.4|7851.2|7848.4|7851.2|7848.4|5
1641581310000|2022-01-07 18:48:30|7851.5|7848.7|7851.2|7848.4|7851.5|7848.7|7851.2|7848.4|1
1641581320000|2022-01-07 18:48:40|7851.5|7848.7|7852.5|7849.7|7852.5|7849.7|7851.5|7848.7|25
1641581330000|2022-01-07 18:48:50|7852.2|7849.4|7853|7850.2|7853.2|7850.4|7852.2|7849.4|15
1641581340000|2022-01-07 18:49:00|7853.2|7850.4|7853.5|7850.7|7854.2|7851.4|7853.2|7850.4|24
1641581350000|2022-01-07 18:49:10|7853.9|7851.1|7853.5|7850.7|7854.2|7851.4|7853.5|7850.7|14
1641581360000|2022-01-07 18:49:20|7853.2|7850.4|7852.5|7849.7|7853.4|7850.6|7852|7849.2|21
1641581370000|2022-01-07 18:49:30|7853.5|7850.7|7852.5|7849.7|7853.5|7850.7|7852.5|7849.7|30
1641581380000|2022-01-07 18:49:40|||||||||27
1641581390000|2022-01-07 18:49:50|7852.2|7849.4|7851|7848.2|7852.5|7849.7|7850.5|7847.7|109
1641581400000|2022-01-07 18:50:00|7851.2|7848.4|7849.5|7846.7|7851.5|7848.7|7849.5|7846.7|45
1641581410000|2022-01-07 18:50:10|7850.2|7847.4|7848|7845.2|7850.5|7847.7|7847.5|7844.7|31
1641581420000|2022-01-07 18:50:20|7847.5|7844.7|7848.5|7845.7|7848.5|7845.7|7847.5|7844.7|16
1641581430000|2022-01-07 18:50:30|7848.9|7846.1|7848.5|7845.7|7849|7846.2|7847.5|7844.7|42
1641581440000|2022-01-07 18:50:40|7848.9|7846.1|7850.5|7847.7|7850.5|7847.7|7848.9|7846.1|14
1641581450000|2022-01-07 18:50:50|7849.5|7846.7|7849.5|7846.7|7849.5|7846.7|7848.5|7845.7|23
1641581460000|2022-01-07 18:51:00|7850.2|7847.4|7852.2|7849.4|7852.2|7849.4|7849.5|7846.7|63
1641581470000|2022-01-07 18:51:10|7852.5|7849.7|7853.5|7850.7|7854|7851.2|7852.5|7849.7|12
1641581480000|2022-01-07 18:51:20|7854|7851.2|7853.5|7850.7|7854.2|7851.4|7853.5|7850.7|10
1641581490000|2022-01-07 18:51:30|7853.9|7851.1|7854.5|7851.7|7854.5|7851.7|7853.9|7851.1|12
1641581500000|2022-01-07 18:51:40|7854.2|7851.4|7854.5|7851.7|7854.5|7851.7|7854.2|7851.4|8
1641581510000|2022-01-07 18:51:50|7854.2|7851.4|7854.5|7851.7|7854.5|7851.7|7853.5|7850.7|15
1641581520000|2022-01-07 18:52:00|7854|7851.2|7853.5|7850.7|7854|7851.2|7852.5|7849.7|50
1641581530000|2022-01-07 18:52:10|7853.4|7850.6|7853.5|7850.7|7853.5|7850.7|7852.5|7849.7|12
1641581540000|2022-01-07 18:52:20|7853.2|7850.4|7853.5|7850.7|7853.5|7850.7|7853|7850.2|3
1641581550000|2022-01-07 18:52:30|7853.2|7850.4|7852.5|7849.7|7853.2|7850.4|7852.5|7849.7|9
1641581560000|2022-01-07 18:52:40|7852|7849.2|7852.5|7849.7|7852.5|7849.7|7852|7849.2|2
1641581570000|2022-01-07 18:52:50|7852.2|7849.4|7852.5|7849.7|7852.5|7849.7|7852.2|7849.4|7
1641581580000|2022-01-07 18:53:00|7853.5|7850.7|7854.2|7851.4|7855.5|7852.7|7853.5|7850.7|64
1641581590000|2022-01-07 18:53:10|7853.9|7851.1|7852.5|7849.7|7853.9|7851.1|7852.2|7849.4|12
1641581600000|2022-01-07 18:53:20|7852.2|7849.4|7851.5|7848.7|7852.2|7849.4|7851.5|7848.7|21
1641581610000|2022-01-07 18:53:30|||||||||7
1641581620000|2022-01-07 18:53:40|7851.2|7848.4|7851|7848.2|7851.2|7848.4|7849.5|7846.7|42
1641581630000|2022-01-07 18:53:50|7851.2|7848.4|7849.5|7846.7|7851.2|7848.4|7848.9|7846.1|24
1641581640000|2022-01-07 18:54:00|7849|7846.2|7850|7847.2|7850.2|7847.4|7848.5|7845.7|138
1641581650000|2022-01-07 18:54:10|7850.2|7847.4|7851.5|7848.7|7852.2|7849.4|7850|7847.2|26
1641581660000|2022-01-07 18:54:20|7851.2|7848.4|7849.5|7846.7|7851.5|7848.7|7849.5|7846.7|33
1641581670000|2022-01-07 18:54:30|7848.5|7845.7|7848.5|7845.7|7848.5|7845.7|7848.5|7845.7|25
1641581680000|2022-01-07 18:54:40|7848|7845.2|7848.5|7845.7|7848.5|7845.7|7847.5|7844.7|31
1641581690000|2022-01-07 18:54:50|||||||||13
1641581700000|2022-01-07 18:55:00|7848.2|7845.4|7850.5|7847.7|7851|7848.2|7848.2|7845.4|27
1641581710000|2022-01-07 18:55:10|7850.9|7848.1|7850.5|7847.7|7851.5|7848.7|7850.5|7847.7|46
1641581720000|2022-01-07 18:55:20|||||||||7
1641581730000|2022-01-07 18:55:30|7850.2|7847.4|7850.2|7847.4|7850.5|7847.7|7849.5|7846.7|14
1641581740000|2022-01-07 18:55:40|7849.5|7846.7|7847.9|7845.1|7849.9|7847.1|7847.9|7845.1|41
1641581750000|2022-01-07 18:55:50|7847.2|7844.4|7846.9|7844.1|7847.9|7845.1|7846.9|7844.1|147
1641581760000|2022-01-07 18:56:00|7847.2|7844.4|7843.9|7841.1|7847.2|7844.4|7843.7|7840.9|706
1641581770000|2022-01-07 18:56:10|7843.2|7840.4|7844.9|7842.1|7845.2|7842.4|7842.7|7839.9|70
1641581780000|2022-01-07 18:56:20|7844.7|7841.9|7843.7|7840.9|7844.9|7842.1|7843.2|7840.4|37
1641581790000|2022-01-07 18:56:30|7844.2|7841.4|7845.2|7842.4|7845.9|7843.1|7843.9|7841.1|150
1641581800000|2022-01-07 18:56:40|||||||||2
1641581810000|2022-01-07 18:56:50|7845.4|7842.6|7845.2|7842.4|7845.9|7843.1|7844.2|7841.4|29
1641581820000|2022-01-07 18:57:00|7844.9|7842.1|7845.2|7842.4|7845.2|7842.4|7844.9|7842.1|6
1641581830000|2022-01-07 18:57:10|7844.9|7842.1|7843.2|7840.4|7844.9|7842.1|7843.2|7840.4|31
1641581840000|2022-01-07 18:57:20|7842.9|7840.1|7843.2|7840.4|7843.2|7840.4|7842.9|7840.1|14
1641581850000|2022-01-07 18:57:30|7843.9|7841.1|7844.2|7841.4|7844.2|7841.4|7843.9|7841.1|40
1641581860000|2022-01-07 18:57:40|7843.9|7841.1|7842.2|7839.4|7844.2|7841.4|7842.2|7839.4|25
1641581870000|2022-01-07 18:57:50|7841.2|7838.4|7842.2|7839.4|7842.5|7839.7|7840.2|7837.4|177
1641581880000|2022-01-07 18:58:00|7841.9|7839.1|7844.2|7841.4|7844.2|7841.4|7841.7|7838.9|60
1641581890000|2022-01-07 18:58:10|7843.9|7841.1|7843.2|7840.4|7844.2|7841.4|7842.9|7840.1|19
1641581900000|2022-01-07 18:58:20|7842.9|7840.1|7843.2|7840.4|7843.2|7840.4|7841.9|7839.1|38
1641581910000|2022-01-07 18:58:30|7842.9|7840.1|7842.9|7840.1|7843.2|7840.4|7842.5|7839.7|48
1641581920000|2022-01-07 18:58:40|7842.7|7839.9|7843.5|7840.7|7843.5|7840.7|7842.7|7839.9|105
1641581930000|2022-01-07 18:58:50|7843.2|7840.4|7843.5|7840.7|7843.5|7840.7|7842.5|7839.7|40
1641581940000|2022-01-07 18:59:00|7843.7|7840.9|7843.5|7840.7|7844.2|7841.4|7843.2|7840.4|41
1641581950000|2022-01-07 18:59:10|7843.2|7840.4|7843.7|7840.9|7843.7|7840.9|7842.5|7839.7|43
1641581960000|2022-01-07 18:59:20|7843.5|7840.7|7843.7|7840.9|7844.2|7841.4|7843.5|7840.7|12
1641581970000|2022-01-07 18:59:30|7844.2|7841.4|7842.9|7840.1|7844.5|7841.7|7842.9|7840.1|82
1641581980000|2022-01-07 18:59:40|7843.2|7840.4|7842.5|7839.7|7843.2|7840.4|7842.5|7839.7|31
1641581990000|2022-01-07 18:59:50|7842.9|7840.1|7842.7|7839.9|7843.2|7840.4|7842.5|7839.7|20
1641582000000|2022-01-07 19:00:00|7842.5|7839.7|7841.5|7838.7|7842.5|7839.7|7840.2|7837.4|47
1641582010000|2022-01-07 19:00:10|7841.2|7838.4|7841.5|7838.7|7841.5|7838.7|7841.2|7838.4|2
1641582020000|2022-01-07 19:00:20|||||||||7
1641582030000|2022-01-07 19:00:30|7841.3|7838.5|7841.5|7838.7|7841.5|7838.7|7840.2|7837.4|24
1641582040000|2022-01-07 19:00:40|7841|7838.2|7841.5|7838.7|7841.5|7838.7|7841|7838.2|23
1641582050000|2022-01-07 19:00:50|7842.5|7839.7|7845.2|7842.4|7845.9|7843.1|7842.5|7839.7|209
1641582060000|2022-01-07 19:01:00|7844.9|7842.1|7844.2|7841.4|7845.9|7843.1|7844.2|7841.4|25
1641582070000|2022-01-07 19:01:10|||||||||9
1641582080000|2022-01-07 19:01:20|7844.5|7841.7|7844.2|7841.4|7845.2|7842.4|7844.2|7841.4|23
1641582090000|2022-01-07 19:01:30|7843.2|7840.4|7843.4|7840.6|7843.4|7840.6|7842.2|7839.4|53
1641582100000|2022-01-07 19:01:40|7844.9|7842.1|7846.9|7844.1|7847.2|7844.4|7844.9|7842.1|56
1641582110000|2022-01-07 19:01:50|7846.5|7843.7|7846.9|7844.1|7846.9|7844.1|7846.5|7843.7|7
1641582120000|2022-01-07 19:02:00|7846.2|7843.4|7845.9|7843.1|7846.2|7843.4|7845.2|7842.4|52
1641582130000|2022-01-07 19:02:10|7845.2|7842.4|7845.2|7842.4|7846.2|7843.4|7845.2|7842.4|5
1641582140000|2022-01-07 19:02:20|7844.8|7842|7845.2|7842.4|7845.2|7842.4|7843.9|7841.1|20
1641582150000|2022-01-07 19:02:30|7844.9|7842.1|7844.2|7841.4|7844.9|7842.1|7844.2|7841.4|19
1641582160000|2022-01-07 19:02:40|7844.4|7841.6|7844.2|7841.4|7844.9|7842.1|7844.2|7841.4|10
1641582170000|2022-01-07 19:02:50|7844.4|7841.6|7843.2|7840.4|7844.9|7842.1|7842.9|7840.1|30
1641582180000|2022-01-07 19:03:00|7843.4|7840.6|7842.9|7840.1|7843.9|7841.1|7842.2|7839.4|31
1641582190000|2022-01-07 19:03:10|7843.4|7840.6|7844.7|7841.9|7845.2|7842.4|7843.4|7840.6|36
1641582200000|2022-01-07 19:03:20|7844.2|7841.4|7842.2|7839.4|7844.7|7841.9|7842.2|7839.4|25
1641582210000|2022-01-07 19:03:30|7842.9|7840.1|7845.2|7842.4|7845.9|7843.1|7842.9|7840.1|48
1641582220000|2022-01-07 19:03:40|7845.4|7842.6|7845.2|7842.4|7847.9|7845.1|7843.9|7841.1|117
1641582230000|2022-01-07 19:03:50|7844.9|7842.1|7846.9|7844.1|7847.2|7844.4|7844.9|7842.1|22
1641582240000|2022-01-07 19:04:00|7845.9|7843.1|7846.4|7843.6|7846.9|7844.1|7845.9|7843.1|27
1641582250000|2022-01-07 19:04:10|7846.2|7843.4|7845.9|7843.1|7846.2|7843.4|7845.9|7843.1|4
1641582260000|2022-01-07 19:04:20|7846.2|7843.4|7847.7|7844.9|7847.9|7845.1|7846.2|7843.4|32
1641582270000|2022-01-07 19:04:30|7847.9|7845.1|7847.9|7845.1|7847.9|7845.1|7846.9|7844.1|22
1641582280000|2022-01-07 19:04:40|7846.9|7844.1|7846.9|7844.1|7847.2|7844.4|7846.9|7844.1|14
1641582290000|2022-01-07 19:04:50|7846.2|7843.4|7841.9|7839.1|7846.2|7843.4|7841.2|7838.4|104
1641582300000|2022-01-07 19:05:00|7841.5|7838.7|7841.9|7839.1|7842.2|7839.4|7840.9|7838.1|212
1641582310000|2022-01-07 19:05:10|7841.5|7838.7|7841.9|7839.1|7841.9|7839.1|7840.9|7838.1|24
1641582320000|2022-01-07 19:05:20|7842.5|7839.7|7841.9|7839.1|7842.9|7840.1|7841.9|7839.1|260
1641582330000|2022-01-07 19:05:30|7841.5|7838.7|7843.5|7840.7|7844.5|7841.7|7841.5|7838.7|94
1641582340000|2022-01-07 19:05:40|7842.5|7839.7|7841.5|7838.7|7842.5|7839.7|7840.5|7837.7|88
1641582350000|2022-01-07 19:05:50|7841.9|7839.1|7840.5|7837.7|7842.9|7840.1|7840.5|7837.7|39
1641582360000|2022-01-07 19:06:00|7840.9|7838.1|7844.7|7841.9|7844.9|7842.1|7840.2|7837.4|71
1641582370000|2022-01-07 19:06:10|7844.9|7842.1|7843.2|7840.4|7844.9|7842.1|7843.2|7840.4|17
1641582380000|2022-01-07 19:06:20|7843.5|7840.7|7843.2|7840.4|7844.5|7841.7|7842.9|7840.1|53
1641582390000|2022-01-07 19:06:30|7843.5|7840.7|7844.5|7841.7|7844.5|7841.7|7842.2|7839.4|30
1641582400000|2022-01-07 19:06:40|7844.9|7842.1|7845.2|7842.4|7846.2|7843.4|7844.7|7841.9|27
1641582410000|2022-01-07 19:06:50|7844.7|7841.9|7843.2|7840.4|7844.7|7841.9|7842.5|7839.7|20
1641582420000|2022-01-07 19:07:00|7844.2|7841.4|7846.2|7843.4|7846.2|7843.4|7843.7|7840.9|88
1641582430000|2022-01-07 19:07:10|7845.9|7843.1|7847.2|7844.4|7847.2|7844.4|7845.9|7843.1|38
1641582440000|2022-01-07 19:07:20|7847.9|7845.1|7847.5|7844.7|7847.9|7845.1|7847.5|7844.7|21
1641582450000|2022-01-07 19:07:30|7847.9|7845.1|7849.9|7847.1|7851.2|7848.4|7846.9|7844.1|244
1641582460000|2022-01-07 19:07:40|7850.5|7847.7|7850.5|7847.7|7850.9|7848.1|7849.9|7847.1|59
1641582470000|2022-01-07 19:07:50|7850.4|7847.6|7847.9|7845.1|7850.5|7847.7|7847.9|7845.1|52
1641582480000|2022-01-07 19:08:00|7847.2|7844.4|7846.9|7844.1|7847.2|7844.4|7845.2|7842.4|128
1641582490000|2022-01-07 19:08:10|7846.5|7843.7|7846.7|7843.9|7846.9|7844.1|7846.2|7843.4|30
1641582500000|2022-01-07 19:08:20|7846.5|7843.7|7845.9|7843.1|7846.9|7844.1|7845.9|7843.1|22
1641582510000|2022-01-07 19:08:30|7846.2|7843.4|7848.5|7845.7|7848.5|7845.7|7845.9|7843.1|318
1641582520000|2022-01-07 19:08:40|7848.2|7845.4|7849|7846.2|7849.2|7846.4|7848.2|7845.4|41
1641582530000|2022-01-07 19:08:50|7848.7|7845.9|7849.2|7846.4|7849.2|7846.4|7848.5|7845.7|45
1641582540000|2022-01-07 19:09:00|7848.9|7846.1|7846|7843.2|7849.2|7846.4|7846|7843.2|93
1641582550000|2022-01-07 19:09:10|7845.5|7842.7|7845.5|7842.7|7846.2|7843.4|7844.9|7842.1|59
1641582560000|2022-01-07 19:09:20|7845.7|7842.9|7845.9|7843.1|7846.5|7843.7|7845.5|7842.7|43
1641582570000|2022-01-07 19:09:30|7845.5|7842.7|7844.5|7841.7|7846.2|7843.4|7843.9|7841.1|49
1641582580000|2022-01-07 19:09:40|7844.9|7842.1|7845|7842.2|7845.5|7842.7|7844.9|7842.1|18
1641582590000|2022-01-07 19:09:50|7845.2|7842.4|7846.5|7843.7|7847.5|7844.7|7845.2|7842.4|59
1641582600000|2022-01-07 19:10:00|7846|7843.2|7845.5|7842.7|7846|7843.2|7844.2|7841.4|44
1641582610000|2022-01-07 19:10:10|7845.4|7842.6|7845.2|7842.4|7846.5|7843.7|7844.9|7842.1|25
1641582620000|2022-01-07 19:10:20|7844.9|7842.1|7845|7842.2|7845.5|7842.7|7844.5|7841.7|35
1641582630000|2022-01-07 19:10:30|7844.9|7842.1|7843.2|7840.4|7845.2|7842.4|7842.5|7839.7|58
1641582640000|2022-01-07 19:10:40|7843.9|7841.1|7843.2|7840.4|7844.5|7841.7|7842.9|7840.1|24
1641582650000|2022-01-07 19:10:50|7843.9|7841.1|7844.5|7841.7|7844.5|7841.7|7843.5|7840.7|9
1641582660000|2022-01-07 19:11:00|7844.2|7841.4|7847.5|7844.7|7847.5|7844.7|7844.2|7841.4|43
1641582670000|2022-01-07 19:11:10|7847.2|7844.4|7845.9|7843.1|7847.5|7844.7|7845.9|7843.1|26
1641582680000|2022-01-07 19:11:20|7846.2|7843.4|7845.9|7843.1|7846.2|7843.4|7845.9|7843.1|11
1641582690000|2022-01-07 19:11:30|7845|7842.2|7843|7840.2|7845.5|7842.7|7842.9|7840.1|277
1641582700000|2022-01-07 19:11:40|7842.9|7840.1|7841.5|7838.7|7843.2|7840.4|7841.5|7838.7|24
1641582710000|2022-01-07 19:11:50|7841.4|7838.6|7841.9|7839.1|7841.9|7839.1|7840.5|7837.7|70
1641582720000|2022-01-07 19:12:00|7841.5|7838.7|7841.5|7838.7|7841.5|7838.7|7841|7838.2|21
1641582730000|2022-01-07 19:12:10|7841.2|7838.4|7842.9|7840.1|7842.9|7840.1|7840.5|7837.7|31
1641582740000|2022-01-07 19:12:20|7842.5|7839.7|7842.9|7840.1|7843.4|7840.6|7842.5|7839.7|44
1641582750000|2022-01-07 19:12:30|7843.5|7840.7|7844.9|7842.1|7845.9|7843.1|7843.5|7840.7|47
1641582760000|2022-01-07 19:12:40|7844.5|7841.7|7841.9|7839.1|7844.9|7842.1|7841.5|7838.7|28
1641582770000|2022-01-07 19:12:50|7841.5|7838.7|7840.9|7838.1|7841.9|7839.1|7839.5|7836.7|33
1641582780000|2022-01-07 19:13:00|7840.5|7837.7|7843.2|7840.4|7843.2|7840.4|7839.9|7837.1|46
1641582790000|2022-01-07 19:13:10|7843|7840.2|7842.9|7840.1|7843.2|7840.4|7841.9|7839.1|34
1641582800000|2022-01-07 19:13:20|7842.5|7839.7|7841.5|7838.7|7842.7|7839.9|7841.5|7838.7|26
1641582810000|2022-01-07 19:13:30|7841.9|7839.1|7841.5|7838.7|7841.9|7839.1|7841.5|7838.7|5
1641582820000|2022-01-07 19:13:40|7842.2|7839.4|7841.5|7838.7|7842.5|7839.7|7841.5|7838.7|21
1641582830000|2022-01-07 19:13:50|7841.9|7839.1|7841.5|7838.7|7842.2|7839.4|7840.5|7837.7|51
1641582840000|2022-01-07 19:14:00|7841.9|7839.1|7841.9|7839.1|7842.9|7840.1|7841.4|7838.6|38
1641582850000|2022-01-07 19:14:10|7841.7|7838.9|7839.5|7836.7|7841.7|7838.9|7839.5|7836.7|35
1641582860000|2022-01-07 19:14:20|7839.9|7837.1|7840.5|7837.7|7840.9|7838.1|7839.5|7836.7|27
1641582870000|2022-01-07 19:14:30|7840.9|7838.1|7840.5|7837.7|7840.9|7838.1|7840.4|7837.6|34
1641582880000|2022-01-07 19:14:40|7840.4|7837.6|7841.9|7839.1|7842.5|7839.7|7839.9|7837.1|99
1641582890000|2022-01-07 19:14:50|7841.5|7838.7|7841.5|7838.7|7841.5|7838.7|7840.5|7837.7|60
1641582900000|2022-01-07 19:15:00|7841.4|7838.6|7844.9|7842.1|7845.2|7842.4|7840.9|7838.1|94
1641582910000|2022-01-07 19:15:10|7844.2|7841.4|7842.2|7839.4|7844.2|7841.4|7841.9|7839.1|44
1641582920000|2022-01-07 19:15:20|7841.9|7839.1|7839.9|7837.1|7842.2|7839.4|7839.9|7837.1|40
1641582930000|2022-01-07 19:15:30|7840.2|7837.4|7840.9|7838.1|7841.2|7838.4|7839.9|7837.1|52
1641582940000|2022-01-07 19:15:40|7840.5|7837.7|7840.2|7837.4|7840.9|7838.1|7839.9|7837.1|27
1641582950000|2022-01-07 19:15:50|7840.5|7837.7|7840.9|7838.1|7840.9|7838.1|7840.2|7837.4|33
1641582960000|2022-01-07 19:16:00|7841.2|7838.4|7842.9|7840.1|7843.9|7841.1|7841.2|7838.4|51
1641582970000|2022-01-07 19:16:10|7842.7|7839.9|7843.9|7841.1|7843.9|7841.1|7841.9|7839.1|115
1641582980000|2022-01-07 19:16:20|7844.2|7841.4|7843.4|7840.6|7844.9|7842.1|7843.4|7840.6|27
1641582990000|2022-01-07 19:16:30|7843.7|7840.9|7844.9|7842.1|7844.9|7842.1|7843.2|7840.4|43
1641583000000|2022-01-07 19:16:40|7844.5|7841.7|7843.9|7841.1|7844.5|7841.7|7843.7|7840.9|15
1641583010000|2022-01-07 19:16:50|7844.2|7841.4|7842.7|7839.9|7844.2|7841.4|7842.7|7839.9|60
1641583020000|2022-01-07 19:17:00|7842.9|7840.1|7841.2|7838.4|7843.2|7840.4|7841.2|7838.4|58
1641583030000|2022-01-07 19:17:10|7840.5|7837.7|7840.9|7838.1|7841.2|7838.4|7840.2|7837.4|43
1641583040000|2022-01-07 19:17:20|7841.2|7838.4|7844.2|7841.4|7844.9|7842.1|7840.9|7838.1|95
1641583050000|2022-01-07 19:17:30|7844.4|7841.6|7843.9|7841.1|7844.9|7842.1|7843.9|7841.1|37
1641583060000|2022-01-07 19:17:40|7843.5|7840.7|7843.2|7840.4|7843.9|7841.1|7842.9|7840.1|13
1641583070000|2022-01-07 19:17:50|7842.9|7840.1|7843.2|7840.4|7843.2|7840.4|7842.9|7840.1|26
1641583080000|2022-01-07 19:18:00|7843.5|7840.7|7838.8|7836|7844.2|7841.4|7838.5|7835.7|1566
1641583090000|2022-01-07 19:18:10|7838.5|7835.7|7837.2|7834.4|7838.8|7836|7835.2|7832.4|390
1641583100000|2022-01-07 19:18:20|7837.5|7834.7|7838.2|7835.4|7838.2|7835.4|7837.2|7834.4|44
1641583110000|2022-01-07 19:18:30|7837.7|7834.9|7838.5|7835.7|7841.2|7838.4|7837.5|7834.7|105
1641583120000|2022-01-07 19:18:40|7838.2|7835.4|7838.2|7835.4|7838.5|7835.7|7837.5|7834.7|30
1641583130000|2022-01-07 19:18:50|7839.2|7836.4|7839.2|7836.4|7839.2|7836.4|7837.2|7834.4|50
1641583140000|2022-01-07 19:19:00|7838.5|7835.7|7838.2|7835.4|7839.2|7836.4|7838.2|7835.4|40
1641583150000|2022-01-07 19:19:10|7837.8|7835|7838.2|7835.4|7838.5|7835.7|7837.2|7834.4|67
1641583160000|2022-01-07 19:19:20|7838.8|7836|7841.3|7838.5|7842.2|7839.4|7838.8|7836|176
1641583170000|2022-01-07 19:19:30|7840.8|7838|7840.2|7837.4|7842.2|7839.4|7840.2|7837.4|19
1641583180000|2022-01-07 19:19:40|7839.5|7836.7|7839.5|7836.7|7840.2|7837.4|7839.2|7836.4|40
1641583190000|2022-01-07 19:19:50|7839.2|7836.4|7838.2|7835.4|7840.2|7837.4|7838.2|7835.4|49
1641583200000|2022-01-07 19:20:00|7837.8|7835|7838|7835.2|7839.2|7836.4|7835.8|7833|148
1641583210000|2022-01-07 19:20:10|7837.7|7834.9|7838.2|7835.4|7840.2|7837.4|7837.5|7834.7|158
1641583220000|2022-01-07 19:20:20|7838.5|7835.7|7834.8|7832|7838.5|7835.7|7834.5|7831.7|271
1641583230000|2022-01-07 19:20:30|7834.5|7831.7|7837.2|7834.4|7837.2|7834.4|7834.5|7831.7|203
1641583240000|2022-01-07 19:20:40|7836.8|7834|7837.2|7834.4|7837.2|7834.4|7835.8|7833|193
1641583250000|2022-01-07 19:20:50|7837.7|7834.9|7837.7|7834.9|7837.7|7834.9|7837.7|7834.9|11
1641583260000|2022-01-07 19:21:00|7838.2|7835.4|7840.2|7837.4|7840.3|7837.5|7837.8|7835|145
1641583270000|2022-01-07 19:21:10|7839.5|7836.7|7840.2|7837.4|7840.2|7837.4|7838.7|7835.9|32
1641583280000|2022-01-07 19:21:20|7839.8|7837|7840.2|7837.4|7841.5|7838.7|7839.8|7837|28
1641583290000|2022-01-07 19:21:30|7839.8|7837|7836.8|7834|7840.2|7837.4|7835.8|7833|63
1641583300000|2022-01-07 19:21:40|7837.2|7834.4|7837.8|7835|7838.8|7836|7837.2|7834.4|79
1641583310000|2022-01-07 19:21:50|7838.2|7835.4|7837.2|7834.4|7838.3|7835.5|7836.2|7833.4|164
1641583320000|2022-01-07 19:22:00|7836.5|7833.7|7833.2|7830.4|7837.5|7834.7|7833.2|7830.4|126
1641583330000|2022-01-07 19:22:10|7833.8|7831|7834.5|7831.7|7834.8|7832|7831.8|7829|1684
1641583340000|2022-01-07 19:22:20|7834.8|7832|7836.5|7833.7|7836.5|7833.7|7834.5|7831.7|102
1641583350000|2022-01-07 19:22:30|7836.3|7833.5|7835.5|7832.7|7836.8|7834|7834.8|7832|69
1641583360000|2022-01-07 19:22:40|7835.2|7832.4|7833.2|7830.4|7835.2|7832.4|7831.2|7828.4|278
1641583370000|2022-01-07 19:22:50|7833.3|7830.5|7834.2|7831.4|7834.8|7832|7833.2|7830.4|171
1641583380000|2022-01-07 19:23:00|7834.7|7831.9|7833.5|7830.7|7835.2|7832.4|7832.8|7830|51
1641583390000|2022-01-07 19:23:10|7833.2|7830.4|7831.5|7828.7|7833.5|7830.7|7831.2|7828.4|94
1641583400000|2022-01-07 19:23:20|7831.2|7828.4|7833.8|7831|7835.2|7832.4|7831.2|7828.4|1509
1641583410000|2022-01-07 19:23:30|7834.2|7831.4|7834.8|7832|7834.8|7832|7832.2|7829.4|1454
1641583420000|2022-01-07 19:23:40|7833.8|7831|7833.8|7831|7834.5|7831.7|7832.5|7829.7|1661
1641583430000|2022-01-07 19:23:50|7833.2|7830.4|7834.8|7832|7834.8|7832|7832.5|7829.7|76
1641583440000|2022-01-07 19:24:00|7835.2|7832.4|7837.2|7834.4|7837.8|7835|7835.2|7832.4|103
1641583450000|2022-01-07 19:24:10|7836.8|7834|7837.2|7834.4|7837.2|7834.4|7835.8|7833|58
1641583460000|2022-01-07 19:24:20|7836.8|7834|7836.2|7833.4|7837.2|7834.4|7834.8|7832|49
1641583470000|2022-01-07 19:24:30|7836.5|7833.7|7836.2|7833.4|7836.5|7833.7|7835.8|7833|28
1641583480000|2022-01-07 19:24:40|7835.8|7833|7836.2|7833.4|7836.5|7833.7|7834.3|7831.5|65
1641583490000|2022-01-07 19:24:50|7835.7|7832.9|7841.2|7838.4|7841.2|7838.4|7835.7|7832.9|99
1641583500000|2022-01-07 19:25:00|7840.8|7838|7846.5|7843.7|7847.2|7844.4|7840.8|7838|932
1641583510000|2022-01-07 19:25:10|7845.8|7843|7841.8|7839|7846.5|7843.7|7841.3|7838.5|156
1641583520000|2022-01-07 19:25:20|7841.7|7838.9|7840.2|7837.4|7842.8|7840|7839.5|7836.7|425
1641583530000|2022-01-07 19:25:30|7839.2|7836.4|7839.5|7836.7|7840.2|7837.4|7837.7|7834.9|64
1641583540000|2022-01-07 19:25:40|7839.2|7836.4|7839.8|7837|7844.8|7842|7838.5|7835.7|639
1641583550000|2022-01-07 19:25:50|7839.7|7836.9|7842.2|7839.4|7842.5|7839.7|7839.2|7836.4|88
1641583560000|2022-01-07 19:26:00|7841.8|7839|7847.8|7845|7850.5|7847.7|7841.8|7839|227
1641583570000|2022-01-07 19:26:10|7847.7|7844.9|7845.8|7843|7848.5|7845.7|7844.8|7842|342
1641583580000|2022-01-07 19:26:20|7846.8|7844|7844.8|7842|7846.8|7844|7844.2|7841.4|197
1641583590000|2022-01-07 19:26:30|7845.2|7842.4|7844.3|7841.5|7845.8|7843|7844.3|7841.5|155
1641583600000|2022-01-07 19:26:40|7844.2|7841.4|7839.8|7837|7844.2|7841.4|7839.8|7837|112
1641583610000|2022-01-07 19:26:50|7840.2|7837.4|7843.5|7840.7|7843.8|7841|7839.8|7837|285
1641583620000|2022-01-07 19:27:00|7844.5|7841.7|7845.8|7843|7846.8|7844|7843.5|7840.7|54
1641583630000|2022-01-07 19:27:10|7845.5|7842.7|7842.5|7839.7|7846.5|7843.7|7842.5|7839.7|95
1641583640000|2022-01-07 19:27:20|7841.8|7839|7840.8|7838|7842.2|7839.4|7838.2|7835.4|170
1641583650000|2022-01-07 19:27:30|7841.2|7838.4|7844.2|7841.4|7844.2|7841.4|7840.8|7838|155
1641583660000|2022-01-07 19:27:40|7843.8|7841|7841.8|7839|7843.8|7841|7839.8|7837|118
1641583670000|2022-01-07 19:27:50|7841.5|7838.7|7838.2|7835.4|7841.5|7838.7|7836.8|7834|115
1641583680000|2022-01-07 19:28:00|7837.8|7835|7847.8|7845|7848.8|7846|7836.2|7833.4|1092
1641583690000|2022-01-07 19:28:10|7848|7845.2|7854.2|7851.4|7858.2|7855.4|7848|7845.2|835
1641583700000|2022-01-07 19:28:20|7854.8|7852|7860.2|7857.4|7860.2|7857.4|7854.2|7851.4|883
1641583710000|2022-01-07 19:28:30|7859.8|7857|7867.2|7864.4|7867.2|7864.4|7858.2|7855.4|977
1641583720000|2022-01-07 19:28:40|7867.5|7864.7|7867.2|7864.4|7867.5|7864.7|7861.2|7858.4|738
1641583730000|2022-01-07 19:28:50|7866.8|7864|7868.5|7865.7|7869.2|7866.4|7865.8|7863|473
1641583740000|2022-01-07 19:29:00|7868.2|7865.4|7866.2|7863.4|7868.5|7865.7|7864.8|7862|611
1641583750000|2022-01-07 19:29:10|7865.8|7863|7865.8|7863|7866.8|7864|7863.8|7861|522
1641583760000|2022-01-07 19:29:20|7866.8|7864|7861.2|7858.4|7869.8|7867|7860.2|7857.4|705
1641583770000|2022-01-07 19:29:30|7860.8|7858|7862.8|7860|7863.8|7861|7860.2|7857.4|543
1641583780000|2022-01-07 19:29:40|7863.8|7861|7863.2|7860.4|7865.8|7863|7862.8|7860|589
1641583790000|2022-01-07 19:29:50|7863.8|7861|7864.8|7862|7865.2|7862.4|7862.7|7859.9|530
1641583800000|2022-01-07 19:30:00|7865.2|7862.4|7867.8|7865|7869.5|7866.7|7863.5|7860.7|565
1641583810000|2022-01-07 19:30:10|7866.8|7864|7870.5|7867.7|7872.2|7869.4|7866.8|7864|254
1641583820000|2022-01-07 19:30:20|7870.2|7867.4|7870.5|7867.7|7871|7868.2|7867.8|7865|217
1641583830000|2022-01-07 19:30:30|7870.8|7868|7869.8|7867|7871.8|7869|7868.5|7865.7|116
1641583840000|2022-01-07 19:30:40|7869.5|7866.7|7866.8|7864|7870.8|7868|7866.8|7864|69
1641583850000|2022-01-07 19:30:50|7867.5|7864.7|7867.5|7864.7|7868.5|7865.7|7866.8|7864|182
1641583860000|2022-01-07 19:31:00|7867.8|7865|7865.5|7862.7|7869|7866.2|7865.5|7862.7|147
1641583870000|2022-01-07 19:31:10|7865.2|7862.4|7865.5|7862.7|7867.5|7864.7|7865.2|7862.4|116
1641583880000|2022-01-07 19:31:20|7865.8|7863|7866.8|7864|7866.8|7864|7865.2|7862.4|51
1641583890000|2022-01-07 19:31:30|7865.5|7862.7|7864.8|7862|7865.5|7862.7|7863.2|7860.4|108
1641583900000|2022-01-07 19:31:40|7864.5|7861.7|7866.5|7863.7|7866.8|7864|7863.8|7861|34
1641583910000|2022-01-07 19:31:50|7866.8|7864|7868.5|7865.7|7868.5|7865.7|7866.2|7863.4|40
1641583920000|2022-01-07 19:32:00|7869|7866.2|7871.5|7868.7|7872.5|7869.7|7868.8|7866|195
1641583930000|2022-01-07 19:32:10|7871.2|7868.4|7872.5|7869.7|7873.2|7870.4|7871.2|7868.4|82
1641583940000|2022-01-07 19:32:20|7872.2|7869.4|7875.7|7872.9|7876.7|7873.9|7872.2|7869.4|106
1641583950000|2022-01-07 19:32:30|7876|7873.2|7875.5|7872.7|7876.8|7874|7875.5|7872.7|77
1641583960000|2022-01-07 19:32:40|7875.7|7872.9|7881.2|7878.4|7882.5|7879.7|7875.7|7872.9|180
1641583970000|2022-01-07 19:32:50|7880.8|7878|7880.2|7877.4|7881.2|7878.4|7879.3|7876.5|114
1641583980000|2022-01-07 19:33:00|7879.7|7876.9|7878.5|7875.7|7880.5|7877.7|7878|7875.2|182
1641583990000|2022-01-07 19:33:10|7878.2|7875.4|7877.5|7874.7|7878.5|7875.7|7876.5|7873.4|197
1641584000000|2022-01-07 19:33:20|7877.8|7875|7877.5|7874.7|7879.2|7876.4|7877|7874.2|95
1641584010000|2022-01-07 19:33:30|7877.8|7875|7877.5|7874.7|7878.2|7875.4|7877.2|7874.4|24
1641584020000|2022-01-07 19:33:40|7877.8|7875|7878|7875.2|7879.8|7877|7877.5|7874.7|47
1641584030000|2022-01-07 19:33:50|7877.5|7874.7|7877.5|7874.7|7878.2|7875.4|7877.5|7874.7|28
1641584040000|2022-01-07 19:34:00|7877.8|7875|7875.5|7872.7|7878.2|7875.4|7875.5|7872.7|30
1641584050000|2022-01-07 19:34:10|7875.2|7872.4|7878|7875.2|7878.8|7876|7875.2|7872.4|95
1641584060000|2022-01-07 19:34:20|7877.8|7875|7875.2|7872.4|7877.8|7875|7875.2|7872.4|68
1641584070000|2022-01-07 19:34:30|7875|7872.2|7874.8|7872|7875|7872.2|7874.2|7871.4|20
1641584080000|2022-01-07 19:34:40|7875.2|7872.4|7877.2|7874.4|7877.5|7874.7|7875.2|7872.4|467
1641584090000|2022-01-07 19:34:50|7876.8|7874|7877.2|7874.4|7877.5|7874.7|7876.2|7873.4|20
1641584100000|2022-01-07 19:35:00|7878.2|7875.4|7877.8|7875|7879.2|7876.4|7877.8|7875|44
1641584110000|2022-01-07 19:35:10|7877.7|7874.9|7878.2|7875.4|7879.2|7876.4|7877.7|7874.9|52
1641584120000|2022-01-07 19:35:20|7877.8|7875|7875.2|7872.4|7877.8|7875|7874.8|7872|109
1641584130000|2022-01-07 19:35:30|7874.8|7872|7876.2|7873.4|7876.2|7873.4|7874.2|7871.4|28
1641584140000|2022-01-07 19:35:40|7876.7|7873.9|7876.8|7874|7876.8|7874|7874.2|7871.4|63
1641584150000|2022-01-07 19:35:50|7877.2|7874.4|7875.8|7873|7877.3|7874.5|7875.8|7873|22
1641584160000|2022-01-07 19:36:00|7876.2|7873.4|7875.2|7872.4|7877.2|7874.4|7874.8|7872|40
1641584170000|2022-01-07 19:36:10|7874.8|7872|7876.2|7873.4|7876.5|7873.7|7874.8|7872|28
1641584180000|2022-01-07 19:36:20|7875.8|7873|7875.8|7873|7876.5|7873.7|7874.5|7871.7|46
1641584190000|2022-01-07 19:36:30|7875.5|7872.7|7876.8|7874|7876.8|7874|7875.3|7872.5|35
1641584200000|2022-01-07 19:36:40|7876.7|7873.9|7877.8|7875|7877.8|7875|7876.3|7873.5|21
1641584210000|2022-01-07 19:36:50|7876.8|7874|7876.8|7874|7877.3|7874.5|7876.8|7874|17
1641584220000|2022-01-07 19:37:00|7877.5|7874.7|7877.8|7875|7878.8|7876|7876.5|7873.7|35
1641584230000|2022-01-07 19:37:10|7878.2|7875.4|7878.8|7876|7879.2|7876.4|7877.8|7875|119
1641584240000|2022-01-07 19:37:20|7878.5|7875.7|7878.2|7875.4|7878.5|7875.7|7878.2|7875.4|6
1641584250000|2022-01-07 19:37:30|7878.5|7875.7|7880.8|7878|7880.8|7878|7878.5|7875.7|33
1641584260000|2022-01-07 19:37:40|7880.2|7877.4|7879.8|7877|7880.8|7878|7879.8|7877|17
1641584270000|2022-01-07 19:37:50|7880.2|7877.4|7879.8|7877|7880.2|7877.4|7879.8|7877|2
1641584280000|2022-01-07 19:38:00|7880.2|7877.4|7880.8|7878|7880.8|7878|7878.8|7876|169
1641584290000|2022-01-07 19:38:10|7881.2|7878.4|7882.2|7879.4|7883.2|7880.4|7881.2|7878.4|38
1641584300000|2022-01-07 19:38:20|7881.8|7879|7882.8|7880|7882.8|7880|7881.8|7879|18
1641584310000|2022-01-07 19:38:30|7882.5|7879.7|7880.8|7878|7882.5|7879.7|7879.8|7877|37
1641584320000|2022-01-07 19:38:40|7882.5|7879.7|7881.8|7879|7882.8|7880|7881.8|7879|82
1641584330000|2022-01-07 19:38:50|7881.5|7878.7|7881.8|7879|7882.2|7879.4|7881.3|7878.5|25
1641584340000|2022-01-07 19:39:00|7882.2|7879.4|7880.8|7878|7882.8|7880|7880.8|7878|25
1641584350000|2022-01-07 19:39:10|7881.2|7878.4|7881.8|7879|7881.8|7879|7881.2|7878.4|9
1641584360000|2022-01-07 19:39:20|7882.2|7879.4|7881.2|7878.4|7882.2|7879.4|7881.2|7878.4|22
1641584370000|2022-01-07 19:39:30|7880.8|7878|7881.2|7878.4|7881.2|7878.4|7879.8|7877|37
1641584380000|2022-01-07 19:39:40|7880.8|7878|7881.8|7879|7882.2|7879.4|7880.8|7878|41
1641584390000|2022-01-07 19:39:50|7882.2|7879.4|7881.8|7879|7882.2|7879.4|7881.2|7878.4|11
1641584400000|2022-01-07 19:40:00|7882.2|7879.4|7882.2|7879.4|7882.8|7880|7881.8|7879|28
1641584410000|2022-01-07 19:40:10|7881.8|7879|7882.5|7879.7|7882.8|7880|7881.8|7879|6
1641584420000|2022-01-07 19:40:20|7882.8|7880|7880.8|7878|7882.8|7880|7880.2|7877.4|28
1641584430000|2022-01-07 19:40:30|7880.5|7877.7|7881.8|7879|7881.8|7879|7880.2|7877.4|19
1641584440000|2022-01-07 19:40:40|||||||||4
1641584450000|2022-01-07 19:40:50|7882.2|7879.4|7882.8|7880|7882.8|7880|7882.2|7879.4|16
1641584460000|2022-01-07 19:41:00|7883.5|7880.7|7884.8|7882|7884.8|7882|7883.5|7880.7|58
1641584470000|2022-01-07 19:41:10|7884.5|7881.7|7884.8|7882|7885.5|7882.7|7884.5|7881.7|32
1641584480000|2022-01-07 19:41:20|7884.5|7881.7|7885|7882.2|7885.5|7882.7|7884.5|7881.7|22
1641584490000|2022-01-07 19:41:30|7884.8|7882|7883.8|7881|7884.8|7882|7883.5|7880.7|18
1641584500000|2022-01-07 19:41:40|7884.2|7881.4|7883.5|7880.7|7884.5|7881.7|7883.5|7880.7|10
1641584510000|2022-01-07 19:41:50|7883.2|7880.4|7882.8|7880|7883.2|7880.4|7882.8|7880|14
1641584520000|2022-01-07 19:42:00|7882.2|7879.4|7882|7879.2|7882.5|7879.7|7881.8|7879|44
1641584530000|2022-01-07 19:42:10|7881.8|7879|7882.2|7879.4|7882.5|7879.7|7881.5|7878.7|8
1641584540000|2022-01-07 19:42:20|7882.5|7879.7|7885.5|7882.7|7885.5|7882.7|7882.5|7879.7|48
1641584550000|2022-01-07 19:42:30|7885.2|7882.4|7885.5|7882.7|7885.5|7882.7|7885.2|7882.4|20
1641584560000|2022-01-07 19:42:40|||||||||22
1641584570000|2022-01-07 19:42:50|||||||||10
1641584580000|2022-01-07 19:43:00|7884.5|7881.7|7884.8|7882|7885.5|7882.7|7884.5|7881.7|29
1641584590000|2022-01-07 19:43:10|7884.5|7881.7|7882.8|7880|7884.8|7882|7882.5|7879.7|20
1641584600000|2022-01-07 19:43:20|7882.5|7879.7|7882.5|7879.7|7882.5|7879.7|7882.5|7879.7|4
1641584610000|2022-01-07 19:43:30|7881.5|7878.7|7882.5|7879.7|7883|7880.2|7881.5|7878.7|34
1641584620000|2022-01-07 19:43:40|7882.2|7879.4|7880.8|7878|7882.2|7879.4|7880.8|7878|22
1641584630000|2022-01-07 19:43:50|7880.5|7877.7|7879.5|7876.7|7880.8|7878|7879.5|7876.7|30
1641584640000|2022-01-07 19:44:00|7879.8|7877|7879.8|7877|7879.8|7877|7879|7876.2|22
1641584650000|2022-01-07 19:44:10|7880.5|7877.7|7881.5|7878.7|7881.5|7878.7|7880.5|7877.7|16
1641584660000|2022-01-07 19:44:20|7881.3|7878.5|7881|7878.2|7881.5|7878.7|7880.8|7878|7
1641584670000|2022-01-07 19:44:30|7880.8|7878|7880.8|7878|7881.5|7878.7|7880.8|7878|3
1641584680000|2022-01-07 19:44:40|7881|7878.2|7880.8|7878|7881|7878.2|7880.5|7877.7|24
1641584690000|2022-01-07 19:44:50|7881|7878.2|7881.5|7878.7|7881.8|7879|7880.8|7878|21
1641584700000|2022-01-07 19:45:00|7881.8|7879|7881.8|7879|7882.2|7879.4|7881.5|7878.7|23
1641584710000|2022-01-07 19:45:10|7882.5|7879.7|7883.8|7881|7883.8|7881|7882.5|7879.7|17
1641584720000|2022-01-07 19:45:20|||||||||3
1641584730000|2022-01-07 19:45:30|7884.2|7881.4|7884|7881.2|7884.2|7881.4|7883.8|7881|7
1641584740000|2022-01-07 19:45:40|7883.8|7881|7884.5|7881.7|7884.8|7882|7883.8|7881|4
1641584750000|2022-01-07 19:45:50|7883.8|7881|7882.5|7879.7|7883.8|7881|7882|7879.2|251
1641584760000|2022-01-07 19:46:00|7881.8|7879|7881|7878.2|7881.8|7879|7880.8|7878|14
1641584770000|2022-01-07 19:46:10|7881.5|7878.7|7880.8|7878|7881.5|7878.7|7880.8|7878|12
1641584780000|2022-01-07 19:46:20|7881.5|7878.7|7879.8|7877|7881.8|7879|7879.8|7877|31
1641584790000|2022-01-07 19:46:30|7879.5|7876.7|7880.8|7878|7880.8|7878|7879.3|7876.5|26
1641584800000|2022-01-07 19:46:40|7880.5|7877.7|7879.5|7876.7|7880.8|7878|7879.5|7876.7|13
1641584810000|2022-01-07 19:46:50|7879.3|7876.5|7877.5|7874.7|7879.3|7876.5|7877.5|7874.7|61
1641584820000|2022-01-07 19:47:00|7877.8|7875|7877.8|7875|7878.3|7875.5|7876.5|7873.7|40
1641584830000|2022-01-07 19:47:10|7877.5|7874.7|7877.2|7874.4|7877.8|7875|7876.5|7873.7|18
1641584840000|2022-01-07 19:47:20|7876.8|7874|7876.8|7874|7877.5|7874.7|7876.5|7873.7|10
1641584850000|2022-01-07 19:47:30|7876.5|7873.7|7878.5|7875.7|7878.5|7875.7|7876.5|7873.7|23
1641584860000|2022-01-07 19:47:40|7879.5|7876.7|7879.8|7877|7880.5|7877.7|7879.5|7876.7|25
1641584870000|2022-01-07 19:47:50|7879.5|7876.7|7879.8|7877|7880.8|7878|7879.5|7876.7|12
1641584880000|2022-01-07 19:48:00|7880.5|7877.7|7878.8|7876|7880.5|7877.7|7878.8|7876|15
1641584890000|2022-01-07 19:48:10|7878.2|7875.4|7877.8|7875|7878.2|7875.4|7877.5|7874.7|13
1641584900000|2022-01-07 19:48:20|7877.5|7874.7|7877.8|7875|7877.8|7875|7876.5|7873.7|12
1641584910000|2022-01-07 19:48:30|7877.5|7874.7|7876.8|7874|7877.8|7875|7876.8|7874|25
1641584920000|2022-01-07 19:48:40|7876.3|7873.5|7876.3|7873.5|7876.5|7873.7|7875.8|7873|18
1641584930000|2022-01-07 19:48:50|7876.2|7873.4|7875|7872.2|7876.2|7873.4|7874.8|7872|45
1641584940000|2022-01-07 19:49:00|7874.8|7872|7870.8|7868|7874.8|7872|7870.5|7867.7|195
1641584950000|2022-01-07 19:49:10|7870.5|7867.7|7865.8|7863|7870.5|7867.7|7865.5|7862.7|93
1641584960000|2022-01-07 19:49:20|7865.5|7862.7|7866.8|7864|7867.8|7865|7863.8|7861|125
1641584970000|2022-01-07 19:49:30|7866.2|7863.4|7867.5|7864.7|7868.5|7865.7|7866.2|7863.4|124
1641584980000|2022-01-07 19:49:40|7867.2|7864.4|7867.5|7864.7|7867.5|7864.7|7865.8|7863|23
1641584990000|2022-01-07 19:49:50|7868.3|7865.5|7867.8|7865|7868.3|7865.5|7867.5|7864.7|28
1641585000000|2022-01-07 19:50:00|7867.5|7864.7|7869.5|7866.7|7869.5|7866.7|7867.3|7864.5|28
1641585010000|2022-01-07 19:50:10|7869.3|7866.5|7867.5|7864.7|7869.5|7866.7|7867.5|7864.7|30
1641585020000|2022-01-07 19:50:20|7867.3|7864.5|7865.5|7862.7|7867.3|7864.5|7865.2|7862.4|21
1641585030000|2022-01-07 19:50:30|7866.2|7863.4|7866.5|7863.7|7866.5|7863.7|7864.5|7861.7|46
1641585040000|2022-01-07 19:50:40|7866.3|7863.5|7864.8|7862|7866.5|7863.7|7864.8|7862|20
1641585050000|2022-01-07 19:50:50|7865.2|7862.4|7865.5|7862.7|7865.5|7862.7|7865|7862.2|6
1641585060000|2022-01-07 19:51:00|7865.3|7862.5|7865.5|7862.7|7865.8|7863|7864.8|7862|21
1641585070000|2022-01-07 19:51:10|7865|7862.2|7864.5|7861.7|7865.5|7862.7|7864.5|7861.7|19
1641585080000|2022-01-07 19:51:20|7864.2|7861.4|7863.5|7860.7|7864.2|7861.4|7863|7860.2|121
1641585090000|2022-01-07 19:51:30|7863.3|7860.5|7861.5|7858.7|7863.3|7860.5|7860.5|7857.7|63
1641585100000|2022-01-07 19:51:40|7862.5|7859.7|7862.5|7859.7|7862.5|7859.7|7862.5|7859.7|10
1641585110000|2022-01-07 19:51:50|7862.3|7859.5|7861.5|7858.7|7862.5|7859.7|7861.5|7858.7|27
1641585120000|2022-01-07 19:52:00|7861.2|7858.4|7860.5|7857.7|7861.2|7858.4|7859.5|7856.7|66
1641585130000|2022-01-07 19:52:10|7859.8|7857|7860.8|7858|7860.8|7858|7859.5|7856.7|29
1641585140000|2022-01-07 19:52:20|7860.5|7857.7|7862.5|7859.7|7862.5|7859.7|7860.5|7857.7|65
1641585150000|2022-01-07 19:52:30|7862.8|7860|7862.5|7859.7|7862.8|7860|7862.5|7859.7|17
1641585160000|2022-01-07 19:52:40|||||||||1
1641585170000|2022-01-07 19:52:50|7862.3|7859.5|7862.5|7859.7|7862.5|7859.7|7862.3|7859.5|14
1641585180000|2022-01-07 19:53:00|7863|7860.2|7864.5|7861.7|7864.5|7861.7|7863|7860.2|44
1641585190000|2022-01-07 19:53:10|7864.3|7861.5|7863.8|7861|7864.3|7861.5|7863.5|7860.7|16
1641585200000|2022-01-07 19:53:20|7863.5|7860.7|7861.5|7858.7|7863.5|7860.7|7861.5|7858.7|36
1641585210000|2022-01-07 19:53:30|7861.3|7858.5|7859.5|7856.7|7861.3|7858.5|7859.5|7856.7|22
1641585220000|2022-01-07 19:53:40|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|87
1641585230000|2022-01-07 19:53:50|7860.8|7858|7861|7858.2|7861.5|7858.7|7860.5|7857.7|32
1641585240000|2022-01-07 19:54:00|7860.8|7858|7859.5|7856.7|7861|7858.2|7859.5|7856.7|28
1641585250000|2022-01-07 19:54:10|||||||||8
1641585260000|2022-01-07 19:54:20|7858.5|7855.7|7858.5|7855.7|7858.5|7855.7|7857.5|7854.7|53
1641585270000|2022-01-07 19:54:30|7858|7855.2|7861|7858.2|7861.5|7858.7|7858|7855.2|40
1641585280000|2022-01-07 19:54:40|7861.2|7858.4|7860.5|7857.7|7861.5|7858.7|7860.5|7857.7|26
1641585290000|2022-01-07 19:54:50|7860.3|7857.5|7858.5|7855.7|7860.3|7857.5|7858.5|7855.7|20
1641585300000|2022-01-07 19:55:00|7857.5|7854.7|7857.5|7854.7|7857.5|7854.7|7857.5|7854.7|16
1641585310000|2022-01-07 19:55:10|7857|7854.2|7858.5|7855.7|7858.5|7855.7|7856.5|7853.7|200
1641585320000|2022-01-07 19:55:20|7859.5|7856.7|7860|7857.2|7860.5|7857.7|7859.5|7856.7|33
1641585330000|2022-01-07 19:55:30|7859.8|7857|7859.5|7856.7|7860.5|7857.7|7859.2|7856.4|7
1641585340000|2022-01-07 19:55:40|7859.2|7856.4|7859.2|7856.4|7859.5|7856.7|7858.7|7855.9|17
1641585350000|2022-01-07 19:55:50|7859|7856.2|7858.5|7855.7|7859.2|7856.4|7858.5|7855.7|35
1641585360000|2022-01-07 19:56:00|7859.2|7856.4|7855.3|7852.5|7859.2|7856.4|7855.2|7852.4|5
1641585370000|2022-01-07 19:56:10|7855.5|7852.7|7856.7|7853.9|7856.7|7853.9|7854.8|7852|32
1641585380000|2022-01-07 19:56:20|7856.5|7853.7|7855.2|7852.4|7856.5|7853.7|7854.8|7852|26
1641585390000|2022-01-07 19:56:30|7854.5|7851.7|7853.8|7851|7854.5|7851.7|7852.8|7850|60
1641585400000|2022-01-07 19:56:40|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|7853.8|7851|10
1641585410000|2022-01-07 19:56:50|7853.8|7851|7851.8|7849|7853.8|7851|7851.8|7849|16
1641585420000|2022-01-07 19:57:00|7851.5|7848.7|7852.2|7849.4|7852.2|7849.4|7850.8|7848|32
1641585430000|2022-01-07 19:57:10|7852.5|7849.7|7853.2|7850.4|7854.8|7852|7852.5|7849.7|24
1641585440000|2022-01-07 19:57:20|7852.8|7850|7851.8|7849|7852.8|7850|7851.8|7849|24
1641585450000|2022-01-07 19:57:30|7851.7|7848.9|7851.2|7848.4|7852.2|7849.4|7850.8|7848|17
1641585460000|2022-01-07 19:57:40|7850.8|7848|7850.2|7847.4|7850.8|7848|7849.8|7847|15
1641585470000|2022-01-07 19:57:50|7850.3|7847.5|7850.7|7847.9|7850.8|7848|7850.2|7847.4|21
1641585480000|2022-01-07 19:58:00|7850.3|7847.5|7850.8|7848|7850.8|7848|7850.2|7847.4|7
1641585490000|2022-01-07 19:58:10|7850.7|7847.9|7850.8|7848|7850.8|7848|7849.8|7847|26
1641585500000|2022-01-07 19:58:20|7850.7|7847.9|7849.8|7847|7850.7|7847.9|7848.8|7846|21
1641585510000|2022-01-07 19:58:30|7849.7|7846.9|7848.8|7846|7849.7|7846.9|7848.7|7845.9|15
1641585520000|2022-01-07 19:58:40|7848.7|7845.9|7847.8|7845|7848.8|7846|7846.8|7844|95
1641585530000|2022-01-07 19:58:50|7847.7|7844.9|7846.8|7844|7847.7|7844.9|7846.8|7844|14
1641585540000|2022-01-07 19:59:00|7846.2|7843.4|7845.8|7843|7846.8|7844|7845.8|7843|41
1641585550000|2022-01-07 19:59:10|7845.7|7842.9|7845.3|7842.5|7845.8|7843|7845.2|7842.4|16
1641585560000|2022-01-07 19:59:20|7845.2|7842.4|7845.2|7842.4|7846.5|7843.7|7844.2|7841.4|39
1641585570000|2022-01-07 19:59:30|7845.3|7842.5|7844.2|7841.4|7845.7|7842.9|7844.2|7841.4|49
1641585580000|2022-01-07 19:59:40|7844.5|7841.7|7844.2|7841.4|7845.5|7842.7|7844.2|7841.4|49
1641585590000|2022-01-07 19:59:50|7844.8|7842|7844.5|7841.7|7844.8|7842|7844.1|7841.3|106
1641585600000|2022-01-07 20:00:00|7844|7841.2|7843.5|7840.7|7844.5|7841.7|7842.8|7840|35
1641585610000|2022-01-07 20:00:10|7843.1|7840.3|7842.8|7840|7843.1|7840.3|7841.5|7838.7|87
1641585620000|2022-01-07 20:00:20|7842.5|7839.7|7844.8|7842|7845|7842.2|7842.5|7839.7|19
1641585630000|2022-01-07 20:00:30|7845|7842.2|7845.8|7843|7846.5|7843.7|7845|7842.2|48
1641585640000|2022-01-07 20:00:40|7846|7843.2|7848.5|7845.7|7848.8|7846|7845.8|7843|36
1641585650000|2022-01-07 20:00:50|7848.8|7846|7848.5|7845.7|7848.8|7846|7847.8|7845|40
1641585660000|2022-01-07 20:01:00|7848.8|7846|7849.8|7847|7851.5|7848.7|7848.8|7846|23
1641585670000|2022-01-07 20:01:10|7849.5|7846.7|7849.8|7847|7850.8|7848|7849.5|7846.7|57
1641585680000|2022-01-07 20:01:20|7850|7847.2|7850|7847.2|7850.5|7847.7|7849.5|7846.7|20
1641585690000|2022-01-07 20:01:30|7850.5|7847.7|7851.5|7848.7|7851.5|7848.7|7850.5|7847.7|21
1641585700000|2022-01-07 20:01:40|7851.7|7848.9|7851.8|7849|7852.5|7849.7|7851.7|7848.9|12
1641585710000|2022-01-07 20:01:50|7852.5|7849.7|7852.5|7849.7|7852.5|7849.7|7852.5|7849.7|8
1641585720000|2022-01-07 20:02:00|7852.8|7850|7850.8|7848|7853.5|7850.7|7850.8|7848|25
1641585730000|2022-01-07 20:02:10|7851.2|7848.4|7852.5|7849.7|7852.5|7849.7|7851|7848.2|9
1641585740000|2022-01-07 20:02:20|7852.8|7850|7852.5|7849.7|7852.8|7850|7852.5|7849.7|6
1641585750000|2022-01-07 20:02:30|7852.8|7850|7852.8|7850|7853.5|7850.7|7852.5|7849.7|20
1641585760000|2022-01-07 20:02:40|7853.5|7850.7|7851.8|7849|7853.5|7850.7|7851.8|7849|12
1641585770000|2022-01-07 20:02:50|7852|7849.2|7851.8|7849|7852|7849.2|7851.8|7849|2
1641585780000|2022-01-07 20:03:00|7851.5|7848.7|7851.8|7849|7852.5|7849.7|7851.5|7848.7|44
1641585790000|2022-01-07 20:03:10|7852|7849.2|7853.3|7850.5|7853.8|7851|7851.8|7849|29
1641585800000|2022-01-07 20:03:20|7853|7850.2|7854.8|7852|7854.8|7852|7853|7850.2|15
1641585810000|2022-01-07 20:03:30|7854.5|7851.7|7855.1|7852.3|7855.1|7852.3|7853.8|7851|3
1641585820000|2022-01-07 20:03:40|7854.8|7852|7854.5|7851.7|7855.1|7852.3|7854.5|7851.7|7
1641585830000|2022-01-07 20:03:50|7854.8|7852|7855.5|7852.7|7855.8|7853|7854.8|7852|15
1641585840000|2022-01-07 20:04:00|7855.8|7853|7856|7853.2|7856.5|7853.7|7855.5|7852.7|29
1641585850000|2022-01-07 20:04:10|7856.5|7853.7|7856.5|7853.7|7856.5|7853.7|7855.8|7853|10
1641585860000|2022-01-07 20:04:20|7856.3|7853.5|7855.8|7853|7856.5|7853.7|7855.5|7852.7|11
1641585870000|2022-01-07 20:04:30|7855.5|7852.7|7856.5|7853.7|7856.8|7854|7855.5|7852.7|22
1641585880000|2022-01-07 20:04:40|7856.8|7854|7856|7853.2|7856.8|7854|7855.8|7853|10
1641585890000|2022-01-07 20:04:50|7855.8|7853|7857.5|7854.7|7857.5|7854.7|7855.8|7853|14
1641585900000|2022-01-07 20:05:00|7858.1|7855.3|7858.5|7855.7|7858.5|7855.7|7858.1|7855.3|10
1641585910000|2022-01-07 20:05:10|7858.8|7856|7859.5|7856.7|7859.5|7856.7|7858.5|7855.7|35
1641585920000|2022-01-07 20:05:20|7859.3|7856.5|7858.5|7855.7|7859.5|7856.7|7858.5|7855.7|15
1641585930000|2022-01-07 20:05:30|7859|7856.2|7860.5|7857.7|7860.5|7857.7|7858.5|7855.7|27
1641585940000|2022-01-07 20:05:40|7859.8|7857|7859.5|7856.7|7860.8|7858|7859.5|7856.7|29
1641585950000|2022-01-07 20:05:50|7859.1|7856.3|7859.8|7857|7859.8|7857|7859.1|7856.3|7
1641585960000|2022-01-07 20:06:00|7860|7857.2|7859.5|7856.7|7860.5|7857.7|7859.5|7856.7|8
1641585970000|2022-01-07 20:06:10|7858.8|7856|7858.8|7856|7858.8|7856|7858.5|7855.7|9
1641585980000|2022-01-07 20:06:20|7859|7856.2|7858.5|7855.7|7859|7856.2|7858|7855.2|3
1641585990000|2022-01-07 20:06:30|7858.3|7855.5|7857.5|7854.7|7858.5|7855.7|7857.3|7854.5|17
1641586000000|2022-01-07 20:06:40|7857.3|7854.5|7856.8|7854|7857.3|7854.5|7856.5|7853.7|14
1641586010000|2022-01-07 20:06:50|7856.5|7853.7|7856.5|7853.7|7856.8|7854|7856.5|7853.7|1
1641586020000|2022-01-07 20:07:00|7856.6|7853.8|7856.5|7853.7|7857|7854.2|7856.5|7853.7|39
1641586030000|2022-01-07 20:07:10|7856.1|7853.3|7857.8|7855|7857.8|7855|7855.8|7853|22
1641586040000|2022-01-07 20:07:20|7857.5|7854.7|7857.8|7855|7857.8|7855|7857.3|7854.5|0
1641586050000|2022-01-07 20:07:30|7858.5|7855.7|7858.8|7856|7858.8|7856|7858.5|7855.7|6
1641586070000|2022-01-07 20:07:50|7858.5|7855.7|7857.8|7855|7858.5|7855.7|7857.5|7854.7|10
1641586080000|2022-01-07 20:08:00|7857.3|7854.5|7859.5|7856.7|7859.5|7856.7|7856.8|7854|36
1641586090000|2022-01-07 20:08:10|||||||||11
1641586100000|2022-01-07 20:08:20|||||||||9
1641586110000|2022-01-07 20:08:30|7859.8|7857|7860.8|7858|7861|7858.2|7859.8|7857|10
1641586120000|2022-01-07 20:08:40|7860.5|7857.7|7860.3|7857.5|7860.5|7857.7|7860|7857.2|3
1641586130000|2022-01-07 20:08:50|7859.5|7856.7|7859.8|7857|7859.8|7857|7859.5|7856.7|3
1641586140000|2022-01-07 20:09:00|7859.5|7856.7|7859.5|7856.7|7859.8|7857|7859.5|7856.7|7
1641586150000|2022-01-07 20:09:10|7859.8|7857|7859.8|7857|7859.8|7857|7859.5|7856.7|1
1641586160000|2022-01-07 20:09:20|7859.5|7856.7|7859.8|7857|7859.8|7857|7859.5|7856.7|16
1641586170000|2022-01-07 20:09:30|7859.5|7856.7|7857|7854.2|7859.5|7856.7|7855.8|7853|74
1641586180000|2022-01-07 20:09:40|7857.1|7854.3|7856.8|7854|7858.8|7856|7856.5|7853.7|36
1641586190000|2022-01-07 20:09:50|7856.5|7853.7|7856.5|7853.7|7856.5|7853.7|7856.5|7853.7|5
1641586200000|2022-01-07 20:10:00|7856.8|7854|7855.8|7853|7856.8|7854|7855.5|7852.7|27
1641586210000|2022-01-07 20:10:10|7856.1|7853.3|7856.5|7853.7|7856.5|7853.7|7855.8|7853|25
1641586220000|2022-01-07 20:10:20|7856.6|7853.8|7857.3|7854.5|7857.5|7854.7|7856.6|7853.8|3
1641586230000|2022-01-07 20:10:30|7857.1|7854.3|7857.5|7854.7|7857.5|7854.7|7856.8|7854|2
1641586240000|2022-01-07 20:10:40|7856.8|7854|7857.5|7854.7|7857.5|7854.7|7856.8|7854|2
1641586250000|2022-01-07 20:10:50|7857.8|7855|7857.8|7855|7857.8|7855|7857.8|7855|1
1641586270000|2022-01-07 20:11:10|7857.3|7854.5|7859|7856.2|7859.5|7856.7|7857.3|7854.5|27
1641586280000|2022-01-07 20:11:20|7858.8|7856|7858.5|7855.7|7858.8|7856|7858.5|7855.7|9
1641586290000|2022-01-07 20:11:30|7858|7855.2|7858.5|7855.7|7858.5|7855.7|7858|7855.2|6
1641586300000|2022-01-07 20:11:40|7858|7855.2|7858.5|7855.7|7858.8|7856|7858|7855.2|7
1641586310000|2022-01-07 20:11:50|7858.3|7855.5|7858.5|7855.7|7858.5|7855.7|7858.3|7855.5|5
1641586320000|2022-01-07 20:12:00|7858.8|7856|7859.5|7856.7|7859.5|7856.7|7858.8|7856|21
1641586330000|2022-01-07 20:12:10|7858.5|7855.7|7858.5|7855.7|7858.5|7855.7|7858.5|7855.7|9
1641586350000|2022-01-07 20:12:30|7858.3|7855.5|7857.5|7854.7|7858.3|7855.5|7857.5|7854.7|3
1641586360000|2022-01-07 20:12:40|7856.8|7854|7856.5|7853.7|7856.8|7854|7856.5|7853.7|3
1641586370000|2022-01-07 20:12:50|7856.3|7853.5|7855.5|7852.7|7856.5|7853.7|7855.5|7852.7|13
1641586390000|2022-01-07 20:13:10|7855.1|7852.3|7854.5|7851.7|7855.1|7852.3|7854.5|7851.7|6
1641586410000|2022-01-07 20:13:30|7855.1|7852.3|7854.5|7851.7|7855.5|7852.7|7854.5|7851.7|18
1641586420000|2022-01-07 20:13:40|7854.8|7852|7855.5|7852.7|7855.5|7852.7|7854.8|7852|8
1641586430000|2022-01-07 20:13:50|7855|7852.2|7854.5|7851.7|7855|7852.2|7854.5|7851.7|5
1641586440000|2022-01-07 20:14:00|7854.1|7851.3|7852.8|7850|7854.1|7851.3|7852.5|7849.7|37
1641586450000|2022-01-07 20:14:10|7853|7850.2|7853.3|7850.5|7853.5|7850.7|7852.8|7850|15
1641586460000|2022-01-07 20:14:20|7853|7850.2|7852.5|7849.7|7853.5|7850.7|7852.5|7849.7|16
1641586470000|2022-01-07 20:14:30|7852.1|7849.3|7851.5|7848.7|7852.1|7849.3|7851.5|7848.7|6
1641586480000|2022-01-07 20:14:40|||||||||1
1641586490000|2022-01-07 20:14:50|7852.5|7849.7|7852.5|7849.7|7852.8|7850|7852.5|7849.7|26
1641586500000|2022-01-07 20:15:00|7852.8|7850|7852.8|7850|7852.8|7850|7852.8|7850|4
1641586510000|2022-01-07 20:15:10|7852.5|7849.7|7853.5|7850.7|7853.8|7851|7852.5|7849.7|25
1641586520000|2022-01-07 20:15:20|||||||||1
1641586530000|2022-01-07 20:15:30|7853.8|7851|7854.5|7851.7|7854.5|7851.7|7853.8|7851|17
1641586540000|2022-01-07 20:15:40|7854.3|7851.5|7853.5|7850.7|7854.3|7851.5|7853.5|7850.7|8
1641586560000|2022-01-07 20:16:00|7853.8|7851|7853.8|7851|7853.8|7851|7853.8|7851|3
1641586570000|2022-01-07 20:16:10|7853.5|7850.7|7853.5|7850.7|7853.5|7850.7|7853.5|7850.7|0
1641586580000|2022-01-07 20:16:20|7853.8|7851|7853.8|7851|7853.8|7851|7853.8|7851|1
1641586590000|2022-01-07 20:16:30|7854.1|7851.3|7854.8|7852|7854.8|7852|7854.1|7851.3|4
1641586600000|2022-01-07 20:16:40|||||||||1
1641586620000|2022-01-07 20:17:00|7854.5|7851.7|7852.8|7850|7854.5|7851.7|7852.5|7849.7|17
1641586630000|2022-01-07 20:17:10|7852.5|7849.7|7852.5|7849.7|7852.5|7849.7|7852.5|7849.7|2
1641586640000|2022-01-07 20:17:20|7852.3|7849.5|7853.8|7851|7853.8|7851|7852.3|7849.5|17
1641586650000|2022-01-07 20:17:30|||||||||1
1641586660000|2022-01-07 20:17:40|7854.1|7851.3|7853.8|7851|7854.5|7851.7|7853.5|7850.7|13
1641586670000|2022-01-07 20:17:50|7854|7851.2|7853.8|7851|7854.5|7851.7|7853.8|7851|3
1641586680000|2022-01-07 20:18:00|7854|7851.2|7854.8|7852|7854.8|7852|7854|7851.2|13
1641586690000|2022-01-07 20:18:10|7855.1|7852.3|7855.8|7853|7855.8|7853|7855.1|7852.3|4
1641586700000|2022-01-07 20:18:20|7856.1|7853.3|7855.8|7853|7856.1|7853.3|7855.8|7853|3
1641586710000|2022-01-07 20:18:30|7856|7853.2|7856|7853.2|7856|7853.2|7856|7853.2|11
1641586720000|2022-01-07 20:18:40|7855.8|7853|7856.5|7853.7|7856.5|7853.7|7855.8|7853|0
1641586730000|2022-01-07 20:18:50|7857.1|7854.3|7856.8|7854|7857.1|7854.3|7856.5|7853.7|14
1641586740000|2022-01-07 20:19:00|7856.5|7853.7|7856.5|7853.7|7856.8|7854|7856.5|7853.7|1
1641586750000|2022-01-07 20:19:10|7857.5|7854.7|7857.5|7854.7|7857.5|7854.7|7857.5|7854.7|7
1641586760000|2022-01-07 20:19:20|||||||||1
1641586770000|2022-01-07 20:19:30|7857.8|7855|7857.8|7855|7857.8|7855|7857.8|7855|4
1641586780000|2022-01-07 20:19:40|7857.1|7854.3|7856.8|7854|7857.1|7854.3|7856.5|7853.7|23
1641586790000|2022-01-07 20:19:50|7857|7854.2|7858.8|7856|7859.5|7856.7|7857|7854.2|35
1641586800000|2022-01-07 20:20:00|||||||||3
1641586810000|2022-01-07 20:20:10|7858.5|7855.7|7859.5|7856.7|7859.5|7856.7|7858.5|7855.7|4
1641586820000|2022-01-07 20:20:20|7859.8|7857|7860.8|7858|7861.5|7858.7|7859.5|7856.7|34
1641586830000|2022-01-07 20:20:30|7861|7858.2|7861.8|7859|7861.8|7859|7861|7858.2|15
1641586840000|2022-01-07 20:20:40|||||||||2
1641586860000|2022-01-07 20:21:00|7862.5|7859.7|7862.8|7860|7863.3|7860.5|7862.5|7859.7|28
1641586870000|2022-01-07 20:21:10|7862.5|7859.7|7862.5|7859.7|7862.8|7860|7862.5|7859.7|0
1641586880000|2022-01-07 20:21:20|7862.8|7860|7862.8|7860|7862.8|7860|7862.5|7859.7|1
1641586890000|2022-01-07 20:21:30|||||||||9
1641586900000|2022-01-07 20:21:40|||||||||2
1641586910000|2022-01-07 20:21:50|||||||||1
1641586920000|2022-01-07 20:22:00|7862.5|7859.7|7862.8|7860|7862.8|7860|7862.5|7859.7|1
1641586930000|2022-01-07 20:22:10|||||||||3
1641586940000|2022-01-07 20:22:20|||||||||1
1641586950000|2022-01-07 20:22:30|7863.1|7860.3|7862.8|7860|7863.1|7860.3|7862.8|7860|14
1641586970000|2022-01-07 20:22:50|7863|7860.2|7863.8|7861|7863.8|7861|7863|7860.2|2
1641586980000|2022-01-07 20:23:00|7863.5|7860.7|7863.8|7861|7863.8|7861|7863.5|7860.7|7
1641586990000|2022-01-07 20:23:10|||||||||5
1641587000000|2022-01-07 20:23:20|7863.1|7860.3|7862.5|7859.7|7863.1|7860.3|7861.8|7859|23
1641587010000|2022-01-07 20:23:30|7862.1|7859.3|7862.3|7859.5|7862.5|7859.7|7861.8|7859|10
1641587020000|2022-01-07 20:23:40|7862.1|7859.3|7863.1|7860.3|7863.1|7860.3|7861.8|7859|2
1641587030000|2022-01-07 20:23:50|7862.8|7860|7862.5|7859.7|7863.5|7860.7|7862.5|7859.7|9
1641587040000|2022-01-07 20:24:00|7862.3|7859.5|7862.8|7860|7862.8|7860|7862.3|7859.5|0
1641587050000|2022-01-07 20:24:10|7862.5|7859.7|7861.8|7859|7862.5|7859.7|7861.8|7859|6
1641587060000|2022-01-07 20:24:20|7861.5|7858.7|7861.8|7859|7862.5|7859.7|7861.5|7858.7|16
1641587080000|2022-01-07 20:24:40|7861.5|7858.7|7861.5|7858.7|7862|7859.2|7861.5|7858.7|4
1641587090000|2022-01-07 20:24:50|7861.8|7859|7861.5|7858.7|7861.8|7859|7861.5|7858.7|0
1641587100000|2022-01-07 20:25:00|7861.1|7858.3|7860.5|7857.7|7861.3|7858.5|7860.5|7857.7|8
1641587110000|2022-01-07 20:25:10|7860.8|7858|7860.8|7858|7860.8|7858|7860.8|7858|0
1641587120000|2022-01-07 20:25:20|7860.5|7857.7|7860.8|7858|7860.8|7858|7860.5|7857.7|0
1641587140000|2022-01-07 20:25:40|7860.5|7857.7|7860.5|7857.7|7860.5|7857.7|7860.5|7857.7|0
1641587150000|2022-01-07 20:25:50|7860.8|7858|7860.8|7858|7861.5|7858.7|7860.8|7858|19
1641587160000|2022-01-07 20:26:00|7860.5|7857.7|7860.8|7858|7860.8|7858|7860.5|7857.7|0
1641587180000|2022-01-07 20:26:20|7860.5|7857.7|7860.8|7858|7860.8|7858|7860.5|7857.7|2
1641587190000|2022-01-07 20:26:30|7860.5|7857.7|7859.8|7857|7860.8|7858|7859.8|7857|9
1641587200000|2022-01-07 20:26:40|7860|7857.2|7860.5|7857.7|7860.8|7858|7860|7857.2|2
1641587210000|2022-01-07 20:26:50|7860.8|7858|7860.8|7858|7860.8|7858|7860.8|7858|1
1641587220000|2022-01-07 20:27:00|7861|7858.2|7861.8|7859|7861.8|7859|7861|7858.2|17
1641587230000|2022-01-07 20:27:10|7861.5|7858.7|7860.8|7858|7861.5|7858.7|7860.8|7858|0
1641587240000|2022-01-07 20:27:20|7860.5|7857.7|7860.5|7857.7|7860.5|7857.7|7860.5|7857.7|0
1641587250000|2022-01-07 20:27:30|7860.1|7857.3|7860.8|7858|7861.5|7858.7|7860.1|7857.3|33
1641587260000|2022-01-07 20:27:40|7860.5|7857.7|7860.8|7858|7860.8|7858|7860.5|7857.7|1
1641587270000|2022-01-07 20:27:50|7860.5|7857.7|7860.8|7858|7860.8|7858|7860.5|7857.7|1
1641587280000|2022-01-07 20:28:00|7861.1|7858.3|7861.8|7859|7861.8|7859|7860.8|7858|11
1641587290000|2022-01-07 20:28:10|7861.6|7858.8|7860.8|7858|7861.6|7858.8|7860.8|7858|9
1641587300000|2022-01-07 20:28:20|7861.1|7858.3|7861.5|7858.7|7861.5|7858.7|7861.1|7858.3|5
1641587310000|2022-01-07 20:28:30|7861.8|7859|7861.8|7859|7861.8|7859|7861.8|7859|2
1641587330000|2022-01-07 20:28:50|7861.5|7858.7|7861.8|7859|7861.8|7859|7861.5|7858.7|2
1641587350000|2022-01-07 20:29:10|||||||||2
1641587360000|2022-01-07 20:29:20|7861.5|7858.7|7861.8|7859|7861.8|7859|7861.5|7858.7|8
1641587370000|2022-01-07 20:29:30|7862.5|7859.7|7862.8|7860|7862.8|7860|7862.5|7859.7|13
1641587380000|2022-01-07 20:29:40|||||||||6
1641587390000|2022-01-07 20:29:50|||||||||3
1641587400000|2022-01-07 20:30:00|7863.1|7860.3|7862.8|7860|7864.8|7862|7862.8|7860|157
1641587410000|2022-01-07 20:30:10|7863|7860.2|7863.8|7861|7864.8|7862|7863|7860.2|23
1641587420000|2022-01-07 20:30:20|7864.1|7861.3|7865.8|7863|7865.8|7863|7864.1|7861.3|19
1641587430000|2022-01-07 20:30:30|7866.5|7863.7|7865.8|7863|7866.5|7863.7|7865.5|7862.7|13
1641587440000|2022-01-07 20:30:40|||||||||1
1641587450000|2022-01-07 20:30:50|7866|7863.2|7865.8|7863|7866|7863.2|7865.8|7863|4
1641587460000|2022-01-07 20:31:00|7866|7863.2|7866.5|7863.7|7866.8|7864|7866|7863.2|18
1641587470000|2022-01-07 20:31:10|7866.8|7864|7866.5|7863.7|7867.8|7865|7865.8|7863|85
1641587480000|2022-01-07 20:31:20|7866.8|7864|7867.8|7865|7867.8|7865|7866.8|7864|17
1641587490000|2022-01-07 20:31:30|7867.5|7864.7|7867.8|7865|7868.1|7865.3|7867.5|7864.7|17
1641587500000|2022-01-07 20:31:40|7868.3|7865.5|7867.8|7865|7868.8|7866|7867.8|7865|19
1641587510000|2022-01-07 20:31:50|7867.5|7864.7|7867.8|7865|7867.8|7865|7867.5|7864.7|38
1641587520000|2022-01-07 20:32:00|7868.1|7865.3|7867.8|7865|7868.1|7865.3|7867.8|7865|6
1641587530000|2022-01-07 20:32:10|||||||||1
1641587540000|2022-01-07 20:32:20|||||||||15
1641587550000|2022-01-07 20:32:30|7866.8|7864|7867.1|7864.3|7867.5|7864.7|7866.8|7864|30
1641587560000|2022-01-07 20:32:40|7866.8|7864|7867.8|7865|7867.8|7865|7865.8|7863|43
1641587570000|2022-01-07 20:32:50|7867.1|7864.3|7866.8|7864|7867.1|7864.3|7866.8|7864|11
1641587580000|2022-01-07 20:33:00|7867|7864.2|7867.8|7865|7867.8|7865|7867|7864.2|14
1641587590000|2022-01-07 20:33:10|7867.1|7864.3|7866.8|7864|7867.3|7864.5|7866.1|7863.3|33
1641587600000|2022-01-07 20:33:20|7866.5|7863.7|7866.8|7864|7866.8|7864|7866.5|7863.7|2
1641587610000|2022-01-07 20:33:30|7866.5|7863.7|7866.8|7864|7866.8|7864|7866.5|7863.7|0
1641587620000|2022-01-07 20:33:40|7866.5|7863.7|7865.8|7863|7866.8|7864|7865.8|7863|1
1641587640000|2022-01-07 20:34:00|7866.1|7863.3|7866.8|7864|7867.1|7864.3|7865.8|7863|8
1641587650000|2022-01-07 20:34:10|7867.1|7864.3|7865.8|7863|7867.1|7864.3|7865.4|7862.6|30
1641587660000|2022-01-07 20:34:20|7866.1|7863.3|7865.1|7862.3|7866.1|7863.3|7865.1|7862.3|4
1641587670000|2022-01-07 20:34:30|||||||||7
1641587680000|2022-01-07 20:34:40|7865.4|7862.6|7865.8|7863|7866.1|7863.3|7865.4|7862.6|28
1641587690000|2022-01-07 20:34:50|7865.1|7862.3|7865.1|7862.3|7865.8|7863|7865.1|7862.3|2
1641587700000|2022-01-07 20:35:00|7864.8|7862|7866.1|7863.3|7866.1|7863.3|7864.1|7861.3|36
1641587710000|2022-01-07 20:35:10|||||||||8
1641587720000|2022-01-07 20:35:20|7865.8|7863|7865.8|7863|7865.8|7863|7865.8|7863|7
1641587730000|2022-01-07 20:35:30|7866.1|7863.3|7866.1|7863.3|7866.1|7863.3|7865.8|7863|5
1641587740000|2022-01-07 20:35:40|7865.8|7863|7865.8|7863|7866.1|7863.3|7865.4|7862.6|11
1641587750000|2022-01-07 20:35:50|7866.1|7863.3|7866.1|7863.3|7866.1|7863.3|7865.8|7863|0
1641587760000|2022-01-07 20:36:00|7865.8|7863|7865.8|7863|7866.1|7863.3|7865.8|7863|2
1641587770000|2022-01-07 20:36:10|7866.1|7863.3|7865.8|7863|7866.1|7863.3|7865.8|7863|3
1641587780000|2022-01-07 20:36:20|7866.1|7863.3|7866.1|7863.3|7866.1|7863.3|7865.8|7863|19
1641587790000|2022-01-07 20:36:30|7866.8|7864|7868.4|7865.6|7869.1|7866.3|7866.8|7864|103
1641587800000|2022-01-07 20:36:40|7868.3|7865.5|7870.4|7867.6|7870.8|7868|7867.8|7865|95
1641587810000|2022-01-07 20:36:50|7871.8|7869|7872.1|7869.3|7873.1|7870.3|7871.8|7869|30
1641587820000|2022-01-07 20:37:00|7871.8|7869|7872.1|7869.3|7872.1|7869.3|7871.8|7869|17
1641587830000|2022-01-07 20:37:10|7872.8|7870|7873.1|7870.3|7873.1|7870.3|7872.4|7869.6|11
1641587840000|2022-01-07 20:37:20|7873.8|7871|7874.1|7871.3|7874.1|7871.3|7873.8|7871|16
1641587850000|2022-01-07 20:37:30|7872.8|7870|7873.1|7870.3|7873.8|7871|7872.8|7870|39
1641587860000|2022-01-07 20:37:40|7872.8|7870|7872.1|7869.3|7873.1|7870.3|7872.1|7869.3|28
1641587870000|2022-01-07 20:37:50|7872.3|7869.5|7871.8|7869|7872.8|7870|7871.8|7869|6
1641587880000|2022-01-07 20:38:00|7872.1|7869.3|7871.1|7868.3|7872.1|7869.3|7870.8|7868|3
1641587890000|2022-01-07 20:38:10|7870.8|7868|7871.8|7869|7872.1|7869.3|7869.8|7867|274
1641587900000|2022-01-07 20:38:20|7872.1|7869.3|7871.1|7868.3|7872.1|7869.3|7871.1|7868.3|5
1641587910000|2022-01-07 20:38:30|7871.4|7868.6|7871.8|7869|7872.1|7869.3|7871.1|7868.3|12
1641587920000|2022-01-07 20:38:40|7872.1|7869.3|7873.1|7870.3|7873.1|7870.3|7871.8|7869|3
1641587930000|2022-01-07 20:38:50|7872.8|7870|7872.8|7870|7873.1|7870.3|7872.3|7869.5|31
1641587940000|2022-01-07 20:39:00|||||||||9
1641587950000|2022-01-07 20:39:10|7873.1|7870.3|7872.8|7870|7873.4|7870.6|7872.8|7870|9
1641587960000|2022-01-07 20:39:20|7872.6|7869.8|7873.1|7870.3|7873.1|7870.3|7872.3|7869.5|5
1641587970000|2022-01-07 20:39:30|7872.8|7870|7872.1|7869.3|7872.8|7870|7871.8|7869|3
1641587980000|2022-01-07 20:39:40|7872.3|7869.5|7873.8|7871|7873.8|7871|7872.3|7869.5|15
1641587990000|2022-01-07 20:39:50|7873.6|7870.8|7873.8|7871|7873.8|7871|7873.3|7870.5|6
1641588000000|2022-01-07 20:40:00|||||||||1
1641588010000|2022-01-07 20:40:10|7874.8|7872|7874.1|7871.3|7874.8|7872|7874.1|7871.3|11
1641588020000|2022-01-07 20:40:20|7873.8|7871|7874.1|7871.3|7874.3|7871.5|7873.8|7871|2
1641588030000|2022-01-07 20:40:30|7873.8|7871|7874.1|7871.3|7874.1|7871.3|7873.8|7871|2
1641588040000|2022-01-07 20:40:40|7873.8|7871|7874.1|7871.3|7874.1|7871.3|7873.8|7871|0
1641588060000|2022-01-07 20:41:00|7874.3|7871.5|7873.1|7870.3|7874.3|7871.5|7872.4|7869.6|38
1641588070000|2022-01-07 20:41:10|7872.8|7870|7873.1|7870.3|7873.1|7870.3|7872.8|7870|6
1641588080000|2022-01-07 20:41:20|7873.3|7870.5|7872.8|7870|7873.3|7870.5|7872.8|7870|6
1641588090000|2022-01-07 20:41:30|7873.1|7870.3|7872.1|7869.3|7873.1|7870.3|7872.1|7869.3|12
1641588100000|2022-01-07 20:41:40|7871.8|7869|7872.1|7869.3|7872.1|7869.3|7871.6|7868.8|8
1641588110000|2022-01-07 20:41:50|7872.3|7869.5|7873.1|7870.3|7873.1|7870.3|7872.3|7869.5|3
1641588120000|2022-01-07 20:42:00|7872.8|7870|7872.8|7870|7873.3|7870.5|7872.4|7869.6|6
1641588130000|2022-01-07 20:42:10|7872.6|7869.8|7872.1|7869.3|7873.1|7870.3|7872.1|7869.3|22
1641588140000|2022-01-07 20:42:20|7871.8|7869|7871.8|7869|7872.1|7869.3|7871.4|7868.6|17
1641588150000|2022-01-07 20:42:30|7872.1|7869.3|7871.8|7869|7872.1|7869.3|7870.6|7867.8|46
1641588160000|2022-01-07 20:42:40|7872.1|7869.3|7873.1|7870.3|7873.8|7871|7872.1|7869.3|37
1641588170000|2022-01-07 20:42:50|7871.8|7869|7871.8|7869|7871.8|7869|7871.4|7868.6|13
1641588180000|2022-01-07 20:43:00|7872.1|7869.3|7871.1|7868.3|7872.1|7869.3|7871.1|7868.3|44
1641588190000|2022-01-07 20:43:10|7870.8|7868|7870.1|7867.3|7870.8|7868|7870.1|7867.3|20
1641588200000|2022-01-07 20:43:20|7870.4|7867.6|7870.8|7868|7871.1|7868.3|7870.4|7867.6|14
1641588210000|2022-01-07 20:43:30|7871.1|7868.3|7870.8|7868|7871.1|7868.3|7870.8|7868|1
1641588220000|2022-01-07 20:43:40|7870.6|7867.8|7870.1|7867.3|7870.6|7867.8|7870.1|7867.3|2
1641588230000|2022-01-07 20:43:50|7869.8|7867|7869.8|7867|7869.8|7867|7869.8|7867|0
1641588240000|2022-01-07 20:44:00|7869.6|7866.8|7869.1|7866.3|7869.6|7866.8|7869.1|7866.3|18
1641588250000|2022-01-07 20:44:10|7869.4|7866.6|7870.1|7867.3|7870.4|7867.6|7869.4|7866.6|10
1641588260000|2022-01-07 20:44:20|7869.8|7867|7869.8|7867|7870.1|7867.3|7869.8|7867|1
1641588270000|2022-01-07 20:44:30|7870.1|7867.3|7869.1|7866.3|7870.1|7867.3|7868.8|7866|6
1641588280000|2022-01-07 20:44:40|7869.3|7866.5|7868.8|7866|7869.3|7866.5|7867.8|7865|49
1641588290000|2022-01-07 20:44:50|7869.1|7866.3|7869.1|7866.3|7869.1|7866.3|7869.1|7866.3|0
1641588300000|2022-01-07 20:45:00|7869.8|7867|7870.8|7868|7870.8|7868|7869.8|7867|11
1641588310000|2022-01-07 20:45:10|7871.4|7868.6|7870.1|7867.3|7871.4|7868.6|7869.8|7867|17
1641588320000|2022-01-07 20:45:20|7870.4|7867.6|7871.3|7868.5|7871.6|7868.8|7870.4|7867.6|7
1641588330000|2022-01-07 20:45:30|7871.6|7868.8|7871.1|7868.3|7871.6|7868.8|7871.1|7868.3|1
1641588340000|2022-01-07 20:45:40|7871.4|7868.6|7872.4|7869.6|7872.6|7869.8|7871.3|7868.5|1
1641588350000|2022-01-07 20:45:50|7872.1|7869.3|7872.8|7870|7872.8|7870|7872.1|7869.3|6
1641588360000|2022-01-07 20:46:00|7872.4|7869.6|7871.1|7868.3|7872.8|7870|7871.1|7868.3|12
1641588370000|2022-01-07 20:46:10|7870.8|7868|7870.1|7867.3|7870.8|7868|7870.1|7867.3|3
1641588380000|2022-01-07 20:46:20|7869.6|7866.8|7869.8|7867|7870.1|7867.3|7869.6|7866.8|6
1641588390000|2022-01-07 20:46:30|7870.1|7867.3|7869.4|7866.6|7870.1|7867.3|7869.4|7866.6|3
1641588400000|2022-01-07 20:46:40|7869.8|7867|7869.8|7867|7870.4|7867.6|7869.4|7866.6|12
1641588410000|2022-01-07 20:46:50|7869.6|7866.8|7870.1|7867.3|7870.6|7867.8|7869.6|7866.8|6
1641588420000|2022-01-07 20:47:00|7870.3|7867.5|7870.6|7867.8|7871.1|7868.3|7870.1|7867.3|4
1641588430000|2022-01-07 20:47:10|7870.4|7867.6|7870.6|7867.8|7871.1|7868.3|7870.4|7867.6|7
1641588440000|2022-01-07 20:47:20|7871.1|7868.3|7871.1|7868.3|7871.4|7868.6|7871.1|7868.3|5
1641588450000|2022-01-07 20:47:30|7871.4|7868.6|7873.8|7871|7873.8|7871|7871.1|7868.3|154
1641588460000|2022-01-07 20:47:40|7873.4|7870.6|7872.4|7869.6|7873.4|7870.6|7872.4|7869.6|2
1641588470000|2022-01-07 20:47:50|7872.8|7870|7872.4|7869.6|7873.3|7870.5|7872.4|7869.6|9
1641588480000|2022-01-07 20:48:00|7873.4|7870.6|7872.8|7870|7873.4|7870.6|7872.8|7870|16
1641588490000|2022-01-07 20:48:10|7872.9|7870.1|7872.8|7870|7872.9|7870.1|7872.8|7870|3
1641588500000|2022-01-07 20:48:20|7873.3|7870.5|7872.8|7870|7873.3|7870.5|7870.8|7868|449
1641588510000|2022-01-07 20:48:30|||||||||1
1641588520000|2022-01-07 20:48:40|||||||||4
1641588530000|2022-01-07 20:48:50|||||||||4
1641588540000|2022-01-07 20:49:00|7872.6|7869.8|7872.4|7869.6|7872.8|7870|7872.4|7869.6|10
1641588550000|2022-01-07 20:49:10|7872.8|7870|7872.8|7870|7872.8|7870|7872.8|7870|0
1641588570000|2022-01-07 20:49:30|7872.9|7870.1|7872.8|7870|7872.9|7870.1|7872.8|7870|15
1641588580000|2022-01-07 20:49:40|7873.3|7870.5|7872.8|7870|7873.8|7871|7872.8|7870|68
1641588590000|2022-01-07 20:49:50|7872.4|7869.6|7871.8|7869|7872.4|7869.6|7871.4|7868.6|5
1641588600000|2022-01-07 20:50:00|7871.9|7869.1|7872.8|7870|7873.8|7871|7871.9|7869.1|39
1641588610000|2022-01-07 20:50:10|7872.4|7869.6|7871.8|7869|7872.8|7870|7871.8|7869|16
1641588620000|2022-01-07 20:50:20|||||||||26
1641588630000|2022-01-07 20:50:30|7871.1|7868.3|7874.1|7871.3|7875.1|7872.3|7869.8|7867|47
1641588640000|2022-01-07 20:50:40|7875.1|7872.3|7876.4|7873.6|7876.8|7874|7875.1|7872.3|570
1641588650000|2022-01-07 20:50:50|7876.8|7874|7876.8|7874|7877.4|7874.6|7876.4|7873.6|51
1641588660000|2022-01-07 20:51:00|7876.4|7873.6|7877.8|7875|7878.1|7875.3|7875.8|7873|53
1641588670000|2022-01-07 20:51:10|7877.3|7874.5|7879.4|7876.6|7879.4|7876.6|7877.1|7874.3|94
1641588680000|2022-01-07 20:51:20|7879.6|7876.8|7880.9|7878.1|7880.9|7878.1|7879.6|7876.8|55
1641588690000|2022-01-07 20:51:30|7880.8|7878|7878.4|7875.6|7880.8|7878|7878.4|7875.6|35
1641588700000|2022-01-07 20:51:40|7878.3|7875.5|7877.4|7874.6|7878.9|7876.1|7876.9|7874.1|43
1641588710000|2022-01-07 20:51:50|7877.1|7874.3|7876.4|7873.6|7877.4|7874.6|7876.4|7873.6|16
1641588720000|2022-01-07 20:52:00|7876.8|7874|7878.1|7875.3|7878.4|7875.6|7876.4|7873.6|43
1641588730000|2022-01-07 20:52:10|7878.4|7875.6|7877.8|7875|7879.4|7876.6|7877.4|7874.6|49
1641588740000|2022-01-07 20:52:20|7877.1|7874.3|7876.4|7873.6|7877.1|7874.3|7876.4|7873.6|7
1641588750000|2022-01-07 20:52:30|7876.6|7873.8|7876.4|7873.6|7877.1|7874.3|7876.4|7873.6|7
1641588760000|2022-01-07 20:52:40|7876.1|7873.3|7876.1|7873.3|7876.1|7873.3|7876.1|7873.3|8
1641588770000|2022-01-07 20:52:50|7875.9|7873.1|7878.1|7875.3|7878.1|7875.3|7875.9|7873.1|19
1641588780000|2022-01-07 20:53:00|7877.9|7875.1|7877.8|7875|7878.1|7875.3|7877.4|7874.6|6
1641588790000|2022-01-07 20:53:10|7877.9|7875.1|7877.9|7875.1|7878.4|7875.6|7877.4|7874.6|10
1641588800000|2022-01-07 20:53:20|7878.1|7875.3|7877.4|7874.6|7878.1|7875.3|7877.4|7874.6|5
1641588810000|2022-01-07 20:53:30|||||||||1
1641588830000|2022-01-07 20:53:50|7876.1|7873.3|7876.9|7874.1|7877.1|7874.3|7875.9|7873.1|29
1641588840000|2022-01-07 20:54:00|7876.8|7874|7876.4|7873.6|7876.9|7874.1|7876.1|7873.3|8
1641588850000|2022-01-07 20:54:10|7876.9|7874.1|7877.1|7874.3|7877.4|7874.6|7876.9|7874.1|6
1641588860000|2022-01-07 20:54:20|7877.4|7874.6|7873.6|7870.8|7877.4|7874.6|7872.8|7870|255
1641588870000|2022-01-07 20:54:30|7873.8|7871|7873.8|7871|7873.8|7871|7873.8|7871|3
1641588880000|2022-01-07 20:54:40|7873.1|7870.3|7873.1|7870.3|7873.8|7871|7872.3|7869.5|33
1641588890000|2022-01-07 20:54:50|7873.3|7870.5|7873.1|7870.3|7873.3|7870.5|7873.1|7870.3|0
1641588900000|2022-01-07 20:55:00|||||||||15
1641588910000|2022-01-07 20:55:10|7873.4|7870.6|7874.1|7871.3|7875.1|7872.3|7873.4|7870.6|35
1641588920000|2022-01-07 20:55:20|7873.8|7871|7873.8|7871|7873.8|7871|7873.8|7871|2
1641588930000|2022-01-07 20:55:30|7874.1|7871.3|7873.6|7870.8|7874.8|7872|7873.6|7870.8|69
1641588940000|2022-01-07 20:55:40|7873.8|7871|7873.1|7870.3|7873.8|7871|7873.1|7870.3|13
1641588950000|2022-01-07 20:55:50|7873.4|7870.6|7873.3|7870.5|7873.8|7871|7873.1|7870.3|7
1641588960000|2022-01-07 20:56:00|7873.6|7870.8|7873.6|7870.8|7874.1|7871.3|7873.1|7870.3|11
1641588970000|2022-01-07 20:56:10|7873.8|7871|7875.1|7872.3|7875.1|7872.3|7873.1|7870.3|13
1641588980000|2022-01-07 20:56:20|7874.8|7872|7874.8|7872|7875.1|7872.3|7874.3|7871.5|3
1641588990000|2022-01-07 20:56:30|7875.1|7872.3|7875.8|7873|7875.8|7873|7874.8|7872|12
1641589000000|2022-01-07 20:56:40|7876.1|7873.3|7876.8|7874|7876.8|7874|7876.1|7873.3|5
1641589010000|2022-01-07 20:56:50|7876.6|7873.8|7876.8|7874|7876.8|7874|7876.6|7873.8|3
1641589020000|2022-01-07 20:57:00|7877.1|7874.3|7877.1|7874.3|7877.1|7874.3|7876.8|7874|10
1641589030000|2022-01-07 20:57:10|||||||||1
1641589040000|2022-01-07 20:57:20|||||||||3
1641589050000|2022-01-07 20:57:30|||||||||2
1641589060000|2022-01-07 20:57:40|7876.6|7873.8|7877.1|7874.3|7877.1|7874.3|7876.6|7873.8|2
1641589070000|2022-01-07 20:57:50|7876.8|7874|7876.1|7873.3|7876.8|7874|7876.1|7873.3|16
1641589080000|2022-01-07 20:58:00|||||||||3
1641589090000|2022-01-07 20:58:10|||||||||6
1641589100000|2022-01-07 20:58:20|||||||||4
1641589110000|2022-01-07 20:58:30|7875.1|7872.3|7874.8|7872|7875.1|7872.3|7874.8|7872|9
1641589120000|2022-01-07 20:58:40|7875.1|7872.3|7874.1|7871.3|7875.1|7872.3|7874.1|7871.3|4
1641589130000|2022-01-07 20:58:50|||||||||5
1641589140000|2022-01-07 20:59:00|7873.8|7871|7875.1|7872.3|7876.1|7873.3|7873.8|7871|44
1641589150000|2022-01-07 20:59:10|7874.8|7872|7873.8|7871|7875.8|7873|7873.8|7871|56
1641589160000|2022-01-07 20:59:20|7874.1|7871.3|7875.6|7872.8|7875.8|7873|7874.1|7871.3|6
1641589170000|2022-01-07 20:59:30|7875.1|7872.3|7873.8|7871|7875.1|7872.3|7873.8|7871|10
1641589180000|2022-01-07 20:59:40|7874.1|7871.3|7874.1|7871.3|7874.1|7871.3|7873.8|7871|0
1641589190000|2022-01-07 20:59:50|7873.8|7871|7875.1|7872.3|7875.1|7872.3|7873.8|7871|39
1641589200000|2022-01-07 21:00:00|7874.8|7872|7874.6|7871.8|7875.6|7872.8|7874.1|7871.3|74
1641589210000|2022-01-07 21:00:10|7874.3|7871.5|7873.8|7871|7874.3|7871.5|7873.6|7870.8|16
1641589220000|2022-01-07 21:00:20|7874.1|7871.3|7873.8|7871|7874.3|7871.5|7873.6|7870.8|13
1641589230000|2022-01-07 21:00:30|7873.6|7870.8|7873.8|7871|7874.1|7871.3|7873.4|7870.6|8
1641589240000|2022-01-07 21:00:40|7874.1|7871.3|7873.8|7871|7874.1|7871.3|7873.8|7871|0
1641589250000|2022-01-07 21:00:50|7874.1|7871.3|7873.1|7870.3|7874.1|7871.3|7873.1|7870.3|7
1641589260000|2022-01-07 21:01:00|7873.3|7870.5|7871.8|7869|7873.3|7870.5|7871.8|7869|17
1641589270000|2022-01-07 21:01:10|7872.4|7869.6|7872.3|7869.5|7873.1|7870.3|7872.1|7869.3|9
1641589280000|2022-01-07 21:01:20|7872.1|7869.3|7871.8|7869|7872.3|7869.5|7871.8|7869|5
1641589290000|2022-01-07 21:01:30|7871.4|7868.6|7868.4|7865.6|7871.6|7868.8|7867.1|7864.3|122
1641589300000|2022-01-07 21:01:40|7868.6|7865.8|7868.1|7865.3|7869.1|7866.3|7867.8|7865|14
1641589310000|2022-01-07 21:01:50|7867.9|7865.1|7867.4|7864.6|7867.9|7865.1|7867.4|7864.6|3
1641589320000|2022-01-07 21:02:00|7867.8|7865|7867.4|7864.6|7868.1|7865.3|7867.1|7864.3|12
1641589330000|2022-01-07 21:02:10|7867.6|7864.8|7868.4|7865.6|7868.4|7865.6|7867.4|7864.6|13
1641589340000|2022-01-07 21:02:20|||||||||2
1641589360000|2022-01-07 21:02:40|7868.9|7866.1|7869.1|7866.3|7869.1|7866.3|7868.9|7866.1|3
1641589370000|2022-01-07 21:02:50|7868.9|7866.1|7870.4|7867.6|7870.4|7867.6|7868.9|7866.1|17
1641589380000|2022-01-07 21:03:00|7871.4|7868.6|7869.4|7866.6|7871.4|7868.6|7869.4|7866.6|25
1641589390000|2022-01-07 21:03:10|7869.9|7867.1|7869.9|7867.1|7870.1|7867.3|7869.8|7867|1
1641589400000|2022-01-07 21:03:20|7870.1|7867.3|7869.4|7866.6|7870.1|7867.3|7869.4|7866.6|2
1641589410000|2022-01-07 21:03:30|7869.6|7866.8|7870.1|7867.3|7870.1|7867.3|7869.4|7866.6|4
1641589420000|2022-01-07 21:03:40|7869.6|7866.8|7869.6|7866.8|7869.9|7867.1|7869.4|7866.6|5
1641589430000|2022-01-07 21:03:50|7869.9|7867.1|7869.9|7867.1|7869.9|7867.1|7869.6|7866.8|0
1641589440000|2022-01-07 21:04:00|7870.1|7867.3|7870.1|7867.3|7870.1|7867.3|7870.1|7867.3|1
1641589450000|2022-01-07 21:04:10|7869.9|7867.1|7869.4|7866.6|7869.9|7867.1|7869.4|7866.6|5
1641589460000|2022-01-07 21:04:20|7869.6|7866.8|7869.9|7867.1|7869.9|7867.1|7869.6|7866.8|6
1641589470000|2022-01-07 21:04:30|7869.6|7866.8|7868.6|7865.8|7869.6|7866.8|7868.4|7865.6|12
1641589480000|2022-01-07 21:04:40|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|0
1641589490000|2022-01-07 21:04:50|7867.8|7865|7867.4|7864.6|7867.8|7865|7867.4|7864.6|7
1641589500000|2022-01-07 21:05:00|||||||||6
1641589510000|2022-01-07 21:05:10|7867.8|7865|7868.4|7865.6|7868.4|7865.6|7867.8|7865|5
1641589520000|2022-01-07 21:05:20|7868.3|7865.5|7867.4|7864.6|7868.4|7865.6|7867.4|7864.6|1
1641589530000|2022-01-07 21:05:30|||||||||4
1641589550000|2022-01-07 21:05:50|||||||||1
1641589560000|2022-01-07 21:06:00|||||||||3
1641589570000|2022-01-07 21:06:10|7867.8|7865|7868.1|7865.3|7868.1|7865.3|7867.8|7865|2
1641589590000|2022-01-07 21:06:30|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|1
1641589600000|2022-01-07 21:06:40|7868.1|7865.3|7868.4|7865.6|7868.4|7865.6|7868.1|7865.3|6
1641589620000|2022-01-07 21:07:00|7867.6|7864.8|7867.4|7864.6|7867.6|7864.8|7867.4|7864.6|7
1641589630000|2022-01-07 21:07:10|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|2
1641589650000|2022-01-07 21:07:30|7868.1|7865.3|7868.1|7865.3|7868.4|7865.6|7868.1|7865.3|0
1641589660000|2022-01-07 21:07:40|7867.8|7865|7868.1|7865.3|7868.4|7865.6|7867.4|7864.6|11
1641589680000|2022-01-07 21:08:00|7867.6|7864.8|7867.4|7864.6|7867.6|7864.8|7867.4|7864.6|1
1641589690000|2022-01-07 21:08:10|7867.6|7864.8|7867.6|7864.8|7867.6|7864.8|7867.6|7864.8|2
1641589700000|2022-01-07 21:08:20|7867.9|7865.1|7868.1|7865.3|7868.1|7865.3|7867.4|7864.6|2
1641589710000|2022-01-07 21:08:30|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|3
1641589720000|2022-01-07 21:08:40|||||||||2
1641589730000|2022-01-07 21:08:50|||||||||2
1641589740000|2022-01-07 21:09:00|7868.1|7865.3|7867.4|7864.6|7868.4|7865.6|7867.4|7864.6|12
1641589750000|2022-01-07 21:09:10|||||||||15
1641589780000|2022-01-07 21:09:40|7866.8|7864|7864.4|7861.6|7866.8|7864|7864.4|7861.6|99
1641589800000|2022-01-07 21:10:00|7864.1|7861.3|7865.4|7862.6|7866.4|7863.6|7864.1|7861.3|29
1641589810000|2022-01-07 21:10:10|7865.3|7862.5|7865.1|7862.3|7865.4|7862.6|7864.9|7862.1|7
1641589820000|2022-01-07 21:10:20|7865.4|7862.6|7865.4|7862.6|7865.4|7862.6|7865.4|7862.6|0
1641589830000|2022-01-07 21:10:30|7864.9|7862.1|7864.4|7861.6|7864.9|7862.1|7864.1|7861.3|0
1641589840000|2022-01-07 21:10:40|7864.1|7861.3|7863.9|7861.1|7864.1|7861.3|7863.7|7860.9|4
1641589850000|2022-01-07 21:10:50|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|10
1641589860000|2022-01-07 21:11:00|7863.9|7861.1|7863.4|7860.6|7864.4|7861.6|7863.4|7860.6|2
1641589870000|2022-01-07 21:11:10|7864.1|7861.3|7864.4|7861.6|7864.4|7861.6|7863.9|7861.1|4
1641589880000|2022-01-07 21:11:20|7864.1|7861.3|7864.4|7861.6|7864.4|7861.6|7864.1|7861.3|1
1641589890000|2022-01-07 21:11:30|7864.6|7861.8|7864.4|7861.6|7864.7|7861.9|7864.4|7861.6|9
1641589900000|2022-01-07 21:11:40|7864.1|7861.3|7864.4|7861.6|7864.4|7861.6|7864.1|7861.3|2
1641589920000|2022-01-07 21:12:00|7863.7|7860.9|7864.4|7861.6|7864.4|7861.6|7863.7|7860.9|18
1641589930000|2022-01-07 21:12:10|7863.9|7861.1|7864.2|7861.4|7864.4|7861.6|7863.9|7861.1|6
1641589940000|2022-01-07 21:12:20|7864.4|7861.6|7864.2|7861.4|7864.4|7861.6|7864.2|7861.4|0
1641589950000|2022-01-07 21:12:30|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|7864.2|7861.4|0
1641589960000|2022-01-07 21:12:40|7864.2|7861.4|7864.4|7861.6|7864.4|7861.6|7864.2|7861.4|0
1641589980000|2022-01-07 21:13:00|7864.2|7861.4|7864.4|7861.6|7864.4|7861.6|7864.2|7861.4|2
1641589990000|2022-01-07 21:13:10|7864.2|7861.4|7863.9|7861.1|7864.2|7861.4|7863.6|7860.8|3
1641590000000|2022-01-07 21:13:20|7864.1|7861.3|7863.7|7860.9|7864.1|7861.3|7863.4|7860.6|1
1641590010000|2022-01-07 21:13:30|7863.4|7860.6|7863.4|7860.6|7863.9|7861.1|7863.4|7860.6|12
1641590020000|2022-01-07 21:13:40|7863.7|7860.9|7863.9|7861.1|7863.9|7861.1|7863.4|7860.6|0
1641590030000|2022-01-07 21:13:50|7863.7|7860.9|7864.4|7861.6|7864.4|7861.6|7863.4|7860.6|0
1641590040000|2022-01-07 21:14:00|||||||||2
1641590050000|2022-01-07 21:14:10|7864.2|7861.4|7864.4|7861.6|7864.4|7861.6|7864.2|7861.4|2
1641590060000|2022-01-07 21:14:20|7864.7|7861.9|7864.4|7861.6|7864.9|7862.1|7864.4|7861.6|0
1641590070000|2022-01-07 21:14:30|7864.1|7861.3|7863.9|7861.1|7864.1|7861.3|7863.9|7861.1|6
1641590080000|2022-01-07 21:14:40|7864.1|7861.3|7863.4|7860.6|7864.1|7861.3|7863.4|7860.6|1
1641590090000|2022-01-07 21:14:50|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|7863.4|7860.6|4
1641590100000|2022-01-07 21:15:00|7863.9|7861.1|7863.6|7860.8|7864.1|7861.3|7863.4|7860.6|2
1641590110000|2022-01-07 21:15:10|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|1
1641590120000|2022-01-07 21:15:20|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|0
1641590130000|2022-01-07 21:15:30|7863.6|7860.8|7863.4|7860.6|7864.1|7861.3|7863.4|7860.6|3
1641590160000|2022-01-07 21:16:00|7863.2|7860.4|7863.4|7860.6|7863.4|7860.6|7863.2|7860.4|3
1641590170000|2022-01-07 21:16:10|7863.9|7861.1|7863.4|7860.6|7863.9|7861.1|7863.4|7860.6|9
1641590200000|2022-01-07 21:16:40|7866.1|7863.3|7865.4|7862.6|7866.1|7863.3|7865.1|7862.3|11
1641590220000|2022-01-07 21:17:00|7865.1|7862.3|7865.1|7862.3|7866.4|7863.6|7864.6|7861.8|13
1641590230000|2022-01-07 21:17:10|7865.4|7862.6|7865.6|7862.8|7865.9|7863.1|7865.4|7862.6|2
1641590240000|2022-01-07 21:17:20|7865.4|7862.6|7865.6|7862.8|7865.6|7862.8|7865.4|7862.6|0
1641590250000|2022-01-07 21:17:30|7865.4|7862.6|7865.6|7862.8|7865.6|7862.8|7865.4|7862.6|0
1641590260000|2022-01-07 21:17:40|7865.9|7863.1|7865.6|7862.8|7865.9|7863.1|7865.6|7862.8|0
1641590270000|2022-01-07 21:17:50|7865.4|7862.6|7864.9|7862.1|7865.4|7862.6|7864.1|7861.3|3
1641590280000|2022-01-07 21:18:00|7864.7|7861.9|7864.4|7861.6|7864.7|7861.9|7864.1|7861.3|0
1641590300000|2022-01-07 21:18:20|7864.6|7861.8|7865.4|7862.6|7866.1|7863.3|7864.6|7861.8|35
1641590310000|2022-01-07 21:18:30|7866.7|7863.9|7867.1|7864.3|7867.1|7864.3|7866.7|7863.9|46
1641590320000|2022-01-07 21:18:40|7866.7|7863.9|7867.1|7864.3|7867.4|7864.6|7865.7|7862.9|30
1641590330000|2022-01-07 21:18:50|7866.7|7863.9|7865.7|7862.9|7867.1|7864.3|7865.7|7862.9|10
1641590340000|2022-01-07 21:19:00|7865.4|7862.6|7863.2|7860.4|7865.7|7862.9|7862.9|7860.1|85
1641590350000|2022-01-07 21:19:10|7863.4|7860.6|7864.2|7861.4|7864.2|7861.4|7863.4|7860.6|1
1641590360000|2022-01-07 21:19:20|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|1
1641590370000|2022-01-07 21:19:30|7864.6|7861.8|7862.6|7859.8|7864.6|7861.8|7862.4|7859.6|21
1641590380000|2022-01-07 21:19:40|7863.1|7860.3|7862.6|7859.8|7863.4|7860.6|7862.4|7859.6|2
1641590390000|2022-01-07 21:19:50|7863.1|7860.3|7863.4|7860.6|7863.4|7860.6|7863.1|7860.3|0
1641590400000|2022-01-07 21:20:00|7863.1|7860.3|7863.1|7860.3|7863.4|7860.6|7863.1|7860.3|0
1641590410000|2022-01-07 21:20:10|7863.4|7860.6|7863.1|7860.3|7864.1|7861.3|7863.1|7860.3|3
1641590420000|2022-01-07 21:20:20|||||||||2
1641590440000|2022-01-07 21:20:40|7863.6|7860.8|7863.6|7860.8|7864.1|7861.3|7863.1|7860.3|5
1641590450000|2022-01-07 21:20:50|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|7864.1|7861.3|0
1641590460000|2022-01-07 21:21:00|7864.2|7861.4|7863.4|7860.6|7864.2|7861.4|7863.1|7860.3|25
1641590470000|2022-01-07 21:21:10|7863.1|7860.3|7864.1|7861.3|7864.1|7861.3|7863.1|7860.3|3
1641590480000|2022-01-07 21:21:20|||||||||1
1641590490000|2022-01-07 21:21:30|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|0
1641590500000|2022-01-07 21:21:40|7864.1|7861.3|7863.1|7860.3|7864.1|7861.3|7863.1|7860.3|6
1641590510000|2022-01-07 21:21:50|7863.4|7860.6|7863.7|7860.9|7864.1|7861.3|7863.4|7860.6|4
1641590520000|2022-01-07 21:22:00|7864.1|7861.3|7863.1|7860.3|7864.1|7861.3|7862.7|7859.9|10
1641590550000|2022-01-07 21:22:30|7862.6|7859.8|7862.4|7859.6|7862.6|7859.8|7862.1|7859.3|1
1641590560000|2022-01-07 21:22:40|7862.1|7859.3|7862.1|7859.3|7862.1|7859.3|7861.4|7858.6|9
1641590570000|2022-01-07 21:22:50|7861.7|7858.9|7862.6|7859.8|7862.6|7859.8|7861.6|7858.8|10
1641590580000|2022-01-07 21:23:00|7862.7|7859.9|7862.6|7859.8|7863.4|7860.6|7862.6|7859.8|4
1641590590000|2022-01-07 21:23:10|7862.4|7859.6|7862.6|7859.8|7862.6|7859.8|7862.4|7859.6|1
1641590610000|2022-01-07 21:23:30|7862.7|7859.9|7862.7|7859.9|7863.1|7860.3|7862.7|7859.9|4
1641590640000|2022-01-07 21:24:00|7862.4|7859.6|7862.7|7859.9|7862.7|7859.9|7862.1|7859.3|3
1641590650000|2022-01-07 21:24:10|||||||||2
1641590660000|2022-01-07 21:24:20|7863.1|7860.3|7862.7|7859.9|7863.1|7860.3|7862.7|7859.9|1
1641590670000|2022-01-07 21:24:30|7863.6|7860.8|7862.7|7859.9|7863.7|7860.9|7862.7|7859.9|1
1641590680000|2022-01-07 21:24:40|7862.1|7859.3|7861.7|7858.9|7862.1|7859.3|7861.4|7858.6|10
1641590690000|2022-01-07 21:24:50|7862.1|7859.3|7861.7|7858.9|7862.1|7859.3|7861.7|7858.9|3
1641590700000|2022-01-07 21:25:00|||||||||3
1641590710000|2022-01-07 21:25:10|7862.1|7859.3|7861.7|7858.9|7862.1|7859.3|7861.7|7858.9|1
1641590720000|2022-01-07 21:25:20|||||||||2
1641590730000|2022-01-07 21:25:30|7861.1|7858.3|7861.6|7858.8|7861.6|7858.8|7861.1|7858.3|2
1641590750000|2022-01-07 21:25:50|7861.7|7858.9|7861.4|7858.6|7861.7|7858.9|7861.1|7858.3|0
1641590760000|2022-01-07 21:26:00|7861.6|7858.8|7861.7|7858.9|7862.4|7859.6|7861.4|7858.6|5
1641590770000|2022-01-07 21:26:10|7862.1|7859.3|7861.6|7858.8|7862.1|7859.3|7861.1|7858.3|1
1641590780000|2022-01-07 21:26:20|7861.4|7858.6|7861.6|7858.8|7862.4|7859.6|7861.4|7858.6|4
1641590790000|2022-01-07 21:26:30|7861.4|7858.6|7861.4|7858.6|7862.4|7859.6|7861.4|7858.6|2
1641590800000|2022-01-07 21:26:40|7861.6|7858.8|7862.1|7859.3|7862.1|7859.3|7861.6|7858.8|0
1641590810000|2022-01-07 21:26:50|7861.7|7858.9|7862.1|7859.3|7862.6|7859.8|7861.7|7858.9|24
1641590820000|2022-01-07 21:27:00|7861.7|7858.9|7861.6|7858.8|7861.9|7859.1|7861.6|7858.8|4
1641590830000|2022-01-07 21:27:10|7861.7|7858.9|7862.4|7859.6|7862.7|7859.9|7861.7|7858.9|13
1641590870000|2022-01-07 21:27:50|7861.7|7858.9|7861.1|7858.3|7861.7|7858.9|7861.1|7858.3|7
1641590880000|2022-01-07 21:28:00|7861.4|7858.6|7861.7|7858.9|7861.7|7858.9|7861.4|7858.6|3
1641590890000|2022-01-07 21:28:10|7861.6|7858.8|7861.1|7858.3|7861.6|7858.8|7861.1|7858.3|6
1641590900000|2022-01-07 21:28:20|||||||||2
1641590910000|2022-01-07 21:28:30|7860.9|7858.1|7860.7|7857.9|7860.9|7858.1|7860.6|7857.8|0
1641590930000|2022-01-07 21:28:50|7860.6|7857.8|7861.6|7858.8|7861.6|7858.8|7860.6|7857.8|5
1641590940000|2022-01-07 21:29:00|7861.7|7858.9|7861.7|7858.9|7861.7|7858.9|7861.7|7858.9|0
1641590950000|2022-01-07 21:29:10|7862.1|7859.3|7862.1|7859.3|7862.4|7859.6|7862.1|7859.3|0
1641590960000|2022-01-07 21:29:20|7862.4|7859.6|7862.4|7859.6|7862.4|7859.6|7862.1|7859.3|0
1641590970000|2022-01-07 21:29:30|7862.1|7859.3|7862.4|7859.6|7862.4|7859.6|7862.1|7859.3|0
1641590980000|2022-01-07 21:29:40|7862.1|7859.3|7863.1|7860.3|7863.1|7860.3|7861.4|7858.6|41
1641590990000|2022-01-07 21:29:50|7863.4|7860.6|7863.1|7860.3|7863.4|7860.6|7863.1|7860.3|0
1641591000000|2022-01-07 21:30:00|7863.2|7860.4|7863.6|7860.8|7863.7|7860.9|7863.2|7860.4|8
1641591010000|2022-01-07 21:30:10|7863.4|7860.6|7863.4|7860.6|7863.4|7860.6|7863.4|7860.6|2
1641591020000|2022-01-07 21:30:20|7862.9|7860.1|7861.4|7858.6|7862.9|7860.1|7861.4|7858.6|17
1641591030000|2022-01-07 21:30:30|7860.9|7858.1|7860.9|7858.1|7860.9|7858.1|7860.9|7858.1|4
1641591040000|2022-01-07 21:30:40|7861.1|7858.3|7861.6|7858.8|7861.6|7858.8|7861.1|7858.3|12
1641591050000|2022-01-07 21:30:50|7861.4|7858.6|7861.4|7858.6|7861.4|7858.6|7861.4|7858.6|1
1641591060000|2022-01-07 21:31:00|7861.1|7858.3|7861.4|7858.6|7861.4|7858.6|7861.1|7858.3|2
1641591070000|2022-01-07 21:31:10|7861.1|7858.3|7856.7|7853.9|7861.1|7858.3|7855.2|7852.4|47
1641591080000|2022-01-07 21:31:20|7857.2|7854.4|7856.9|7854.1|7858.2|7855.4|7856.7|7853.9|54
1641591090000|2022-01-07 21:31:30|7856.6|7853.8|7857.7|7854.9|7857.7|7854.9|7856.6|7853.8|8
1641591100000|2022-01-07 21:31:40|7857.6|7854.8|7856.6|7853.8|7857.6|7854.8|7856.6|7853.8|4
1641591110000|2022-01-07 21:31:50|7856.4|7853.6|7856.7|7853.9|7856.7|7853.9|7856.1|7853.3|3
1641591120000|2022-01-07 21:32:00|||||||||1
1641591130000|2022-01-07 21:32:10|7856.6|7853.8|7855.2|7852.4|7856.6|7853.8|7855.1|7852.3|9
1641591140000|2022-01-07 21:32:20|7855.6|7852.8|7855.7|7852.9|7855.7|7852.9|7855.2|7852.4|1
1641591150000|2022-01-07 21:32:30|||||||||1
1641591180000|2022-01-07 21:33:00|7855.9|7853.1|7857.7|7854.9|7857.7|7854.9|7855.9|7853.1|22
1641591190000|2022-01-07 21:33:10|7857.6|7854.8|7857.1|7854.3|7857.6|7854.8|7856.9|7854.1|36
1641591200000|2022-01-07 21:33:20|7856.9|7854.1|7856.9|7854.1|7856.9|7854.1|7856.9|7854.1|1
1641591210000|2022-01-07 21:33:30|7857.1|7854.3|7857.1|7854.3|7857.1|7854.3|7857.1|7854.3|0
1641591220000|2022-01-07 21:33:40|||||||||1
1641591230000|2022-01-07 21:33:50|||||||||4
1641591240000|2022-01-07 21:34:00|7856.9|7854.1|7857.1|7854.3|7857.1|7854.3|7856.7|7853.9|8
1641591250000|2022-01-07 21:34:10|7858.1|7855.3|7857.7|7854.9|7858.4|7855.6|7857.1|7854.3|18
1641591260000|2022-01-07 21:34:20|7858.1|7855.3|7858.2|7855.4|7858.2|7855.4|7858.1|7855.3|1
1641591270000|2022-01-07 21:34:30|7858.4|7855.6|7858.4|7855.6|7858.4|7855.6|7858.4|7855.6|54
1641591290000|2022-01-07 21:34:50|7857.7|7854.9|7857.9|7855.1|7857.9|7855.1|7857.7|7854.9|1
1641591300000|2022-01-07 21:35:00|7858.1|7855.3|7858.1|7855.3|7859.1|7856.3|7857.9|7855.1|36
1641591310000|2022-01-07 21:35:10|7857.4|7854.6|7858.9|7856.1|7859.1|7856.3|7857.4|7854.6|33
1641591320000|2022-01-07 21:35:20|7858.4|7855.6|7858.4|7855.6|7858.4|7855.6|7858.4|7855.6|1
1641591330000|2022-01-07 21:35:30|||||||||1
1641591360000|2022-01-07 21:36:00|7857.9|7855.1|7857.9|7855.1|7857.9|7855.1|7857.7|7854.9|27
1641591370000|2022-01-07 21:36:10|7857.7|7854.9|7855.4|7852.6|7857.7|7854.9|7854.7|7851.9|41
1641591380000|2022-01-07 21:36:20|7855.9|7853.1|7855.7|7852.9|7855.9|7853.1|7855.7|7852.9|4
1641591390000|2022-01-07 21:36:30|7855.6|7852.8|7855.2|7852.4|7855.6|7852.8|7855.1|7852.3|6
1641591400000|2022-01-07 21:36:40|||||||||1
1641591410000|2022-01-07 21:36:50|7855.4|7852.6|7855.7|7852.9|7855.7|7852.9|7855.1|7852.3|3
1641591420000|2022-01-07 21:37:00|||||||||1
1641591430000|2022-01-07 21:37:10|7855.4|7852.6|7855.6|7852.8|7855.6|7852.8|7855.2|7852.4|1
1641591450000|2022-01-07 21:37:30|7855.4|7852.6|7855.6|7852.8|7855.7|7852.9|7855.4|7852.6|2
1641591460000|2022-01-07 21:37:40|7855.7|7852.9|7855.7|7852.9|7855.7|7852.9|7855.7|7852.9|0
1641591470000|2022-01-07 21:37:50|||||||||3
1641591480000|2022-01-07 21:38:00|7855.9|7853.1|7856.4|7853.6|7856.4|7853.6|7855.9|7853.1|0
1641591490000|2022-01-07 21:38:10|7856.2|7853.4|7856.4|7853.6|7856.4|7853.6|7856.2|7853.4|1
1641591500000|2022-01-07 21:38:20|7856.2|7853.4|7856.4|7853.6|7856.4|7853.6|7856.2|7853.4|0
1641591510000|2022-01-07 21:38:30|7856.2|7853.4|7856.1|7853.3|7856.4|7853.6|7856.1|7853.3|1
1641591530000|2022-01-07 21:38:50|7855.1|7852.3|7855.1|7852.3|7855.1|7852.3|7855.1|7852.3|7
1641591540000|2022-01-07 21:39:00|7855.7|7852.9|7855.7|7852.9|7855.7|7852.9|7855.7|7852.9|2
1641591550000|2022-01-07 21:39:10|7855.6|7852.8|7855.6|7852.8|7855.6|7852.8|7855.6|7852.8|1
1641591560000|2022-01-07 21:39:20|7855.4|7852.6|7855.6|7852.8|7855.6|7852.8|7855.1|7852.3|2
1641591570000|2022-01-07 21:39:30|7855.4|7852.6|7855.6|7852.8|7855.6|7852.8|7855.4|7852.6|1
1641591580000|2022-01-07 21:39:40|7854.9|7852.1|7854.9|7852.1|7854.9|7852.1|7854.9|7852.1|2
1641591590000|2022-01-07 21:39:50|7855.2|7852.4|7855.7|7852.9|7855.7|7852.9|7855.2|7852.4|0
1641591600000|2022-01-07 21:40:00|7855.6|7852.8|7855.6|7852.8|7855.6|7852.8|7855.2|7852.4|6
1641591630000|2022-01-07 21:40:30|7855.4|7852.6|7855.6|7852.8|7855.6|7852.8|7855.4|7852.6|4
1641591650000|2022-01-07 21:40:50|7855.2|7852.4|7855.6|7852.8|7855.6|7852.8|7855.2|7852.4|1
1641591660000|2022-01-07 21:41:00|7855.7|7852.9|7855.6|7852.8|7855.7|7852.9|7854.9|7852.1|9
1641591670000|2022-01-07 21:41:10|7855.4|7852.6|7855.7|7852.9|7855.7|7852.9|7855.4|7852.6|2
1641591690000|2022-01-07 21:41:30|||||||||1
1641591700000|2022-01-07 21:41:40|7855.6|7852.8|7855.2|7852.4|7855.6|7852.8|7855.2|7852.4|1
1641591710000|2022-01-07 21:41:50|7855.4|7852.6|7855.7|7852.9|7855.7|7852.9|7855.4|7852.6|4
1641591720000|2022-01-07 21:42:00|7855.6|7852.8|7854.6|7851.8|7855.7|7852.9|7854.1|7851.3|9
1641591740000|2022-01-07 21:42:20|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|4
1641591750000|2022-01-07 21:42:30|7854.6|7851.8|7854.2|7851.4|7854.7|7851.9|7853.7|7850.9|7
1641591760000|2022-01-07 21:42:40|7854.6|7851.8|7854.6|7851.8|7854.6|7851.8|7854.6|7851.8|0
1641591770000|2022-01-07 21:42:50|7854.4|7851.6|7854.6|7851.8|7854.6|7851.8|7854.2|7851.4|3
1641591780000|2022-01-07 21:43:00|7854.7|7851.9|7854.1|7851.3|7854.7|7851.9|7854.1|7851.3|5
1641591800000|2022-01-07 21:43:20|||||||||2
1641591820000|2022-01-07 21:43:40|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|6
1641591830000|2022-01-07 21:43:50|7854.6|7851.8|7854.6|7851.8|7854.6|7851.8|7854.6|7851.8|0
1641591840000|2022-01-07 21:44:00|7854.2|7851.4|7854.6|7851.8|7854.6|7851.8|7854.2|7851.4|15
1641591850000|2022-01-07 21:44:10|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|2
1641591860000|2022-01-07 21:44:20|7854.6|7851.8|7854.6|7851.8|7854.6|7851.8|7854.6|7851.8|1
1641591870000|2022-01-07 21:44:30|7855.3|7851.3|7855.6|7852.8|7855.7|7852.9|7855.1|7851.3|10
1641591880000|2022-01-07 21:44:40|7855.1|7852.3|7855.1|7852.3|7855.1|7852.3|7854.7|7851.9|0
1641591890000|2022-01-07 21:44:50|7854.7|7851.9|7853.7|7850.9|7854.7|7851.9|7853.7|7850.9|15
1641591900000|2022-01-07 21:45:00|7854.7|7851.9|7854.5|7851.7|7854.7|7851.9|7853.9|7851.1|13
1641591910000|2022-01-07 21:45:10|7855.3|7851.3|7854.9|7852.1|7855.3|7852.1|7854.7|7851.3|16
1641591920000|2022-01-07 21:45:20|7855.2|7852.4|7855.7|7852.9|7855.7|7852.9|7855.2|7852.4|0
1641591930000|2022-01-07 21:45:30|7855.5|7852.7|7855.5|7852.7|7855.5|7852.7|7855.4|7852.6|2
1641591940000|2022-01-07 21:45:40|7855.2|7852.4|7855.2|7852.4|7855.2|7852.4|7855.2|7852.4|1
1641591970000|2022-01-07 21:46:10|7855.4|7852.6|7855.4|7852.6|7855.4|7852.6|7855.4|7852.6|3
1641591980000|2022-01-07 21:46:20|||||||||1
1641592000000|2022-01-07 21:46:40|||||||||1
1641592010000|2022-01-07 21:46:50|7855|7852.2|7855|7852.2|7855|7852.2|7855|7852.2|3
1641592020000|2022-01-07 21:47:00|7855.2|7852.4|7854.7|7851.9|7855.2|7852.4|7854.7|7851.9|4
1641592030000|2022-01-07 21:47:10|||||||||2
1641592040000|2022-01-07 21:47:20|||||||||2
1641592060000|2022-01-07 21:47:40|7854.4|7851.6|7854.5|7851.7|7854.5|7851.7|7854|7851.2|5
1641592070000|2022-01-07 21:47:50|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|0
1641592080000|2022-01-07 21:48:00|7854.9|7852.1|7855.7|7852.9|7855.7|7852.9|7854.7|7851.9|18
1641592100000|2022-01-07 21:48:20|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|7854.7|7851.9|1
1641592110000|2022-01-07 21:48:30|7854.4|7851.6|7852.7|7849.9|7854.4|7851.6|7852.7|7849.9|11
1641592120000|2022-01-07 21:48:40|7853.4|7850.6|7852.7|7849.9|7853.5|7850.7|7852.7|7849.9|0
1641592140000|2022-01-07 21:49:00|7852.4|7849.6|7851.4|7848.6|7852.4|7849.6|7851.4|7848.6|25
1641592150000|2022-01-07 21:49:10|7851.7|7848.9|7851.7|7848.9|7852.7|7849.9|7851.4|7848.6|13
1641592160000|2022-01-07 21:49:20|7851.5|7848.7|7848.7|7845.9|7851.5|7848.7|7848.7|7845.9|131
1641592170000|2022-01-07 21:49:30|7848.9|7846.1|7847.7|7844.9|7849.5|7846.7|7847.2|7844.4|13
1641592180000|2022-01-07 21:49:40|7847.4|7844.6|7845.9|7843.1|7847.4|7844.6|7845.5|7842.7|30
1641592190000|2022-01-07 21:49:50|7845.7|7842.9|7846.2|7843.4|7846.2|7843.4|7845.5|7842.7|0
1641592200000|2022-01-07 21:50:00|7845.9|7843.1|7847.7|7844.9|7849.2|7846.4|7845.9|7843.1|65
1641592210000|2022-01-07 21:50:10|7847.2|7844.4|7847.2|7844.4|7847.2|7844.4|7847.2|7844.4|3
1641592220000|2022-01-07 21:50:20|7848.3|7844.3|7847.2|7844.4|7848.3|7845.1|7847.2|7844.3|10
1641592230000|2022-01-07 21:50:30|7847.4|7844.6|7847.2|7844.4|7847.4|7844.6|7847.2|7844.4|3
1641592240000|2022-01-07 21:50:40|||||||||1
1641592250000|2022-01-07 21:50:50|7847.5|7844.7|7847.7|7844.9|7847.7|7844.9|7847.5|7844.7|0
1641592260000|2022-01-07 21:51:00|7848.4|7845.6|7848.7|7845.9|7848.7|7845.9|7848.4|7845.6|4
1641592270000|2022-01-07 21:51:10|7848.9|7846.1|7848.9|7846.1|7848.9|7846.1|7848.9|7846.1|1
1641592290000|2022-01-07 21:51:30|7848.4|7845.6|7849.7|7846.9|7849.9|7847.1|7848.4|7845.6|18
1641592300000|2022-01-07 21:51:40|7849.9|7847.1|7850.9|7848.1|7850.9|7848.1|7849.9|7847.1|6
1641592310000|2022-01-07 21:51:50|7851|7848.2|7851.2|7848.4|7851.4|7848.6|7851|7848.2|5
1641592330000|2022-01-07 21:52:10|7850.9|7848.1|7851.5|7848.7|7851.5|7848.7|7850.9|7848.1|4
1641592340000|2022-01-07 21:52:20|7851.7|7848.9|7851.5|7848.7|7851.7|7848.9|7851.5|7848.7|2
1641592360000|2022-01-07 21:52:40|||||||||1
1641592370000|2022-01-07 21:52:50|7851.7|7848.9|7851.7|7848.9|7851.7|7848.9|7851.7|7848.9|0
1641592380000|2022-01-07 21:53:00|||||||||1
1641592390000|2022-01-07 21:53:10|7851.5|7848.7|7851.5|7848.7|7851.5|7848.7|7851.5|7848.7|4
1641592420000|2022-01-07 21:53:40|7851.7|7848.9|7851.5|7848.7|7851.7|7848.9|7851.5|7848.7|1
1641592440000|2022-01-07 21:54:00|7851|7848.2|7850.9|7848.1|7851|7848.2|7850.7|7847.9|3
1641592460000|2022-01-07 21:54:20|7850.7|7847.9|7850.9|7848.1|7850.9|7848.1|7850.7|7847.9|1
1641592470000|2022-01-07 21:54:30|7851.2|7848.4|7851.2|7848.4|7851.2|7848.4|7851.2|7848.4|1
1641592480000|2022-01-07 21:54:40|7850.9|7848.1|7852.2|7849.4|7852.2|7849.4|7850.9|7848.1|6
1641592490000|2022-01-07 21:54:50|7851.9|7849.1|7851.7|7848.9|7851.9|7849.1|7851.7|7848.9|1
1641592500000|2022-01-07 21:55:00|7852|7849.2|7850.7|7847.9|7852|7849.2|7850.5|7847.3|44
1641592510000|2022-01-07 21:55:10|||||||||8
1641592520000|2022-01-07 21:55:20|||||||||2
1641592530000|2022-01-07 21:55:30|7850.9|7848.1|7851.2|7848.4|7851.4|7848.6|7850.9|7848.1|1
1641592540000|2022-01-07 21:55:40|7851|7848.2|7851.2|7848.4|7851.2|7848.4|7850.9|7848.1|1
1641592550000|2022-01-07 21:55:50|7851.5|7848.7|7851.2|7848.4|7851.5|7848.7|7851.2|7848.4|1
1641592570000|2022-01-07 21:56:10|7850.5|7847.7|7849.5|7846.7|7850.5|7847.7|7849|7846.2|82
1641592580000|2022-01-07 21:56:20|7849|7846.2|7849.4|7846.6|7849.4|7846.6|7849|7846.2|22
1641592590000|2022-01-07 21:56:30|7851|7848.2|7853.9|7851.1|7853.9|7851.1|7851|7848.2|23
1641592600000|2022-01-07 21:56:40|7853.7|7850.9|7855.7|7852.9|7855.7|7852.9|7853.7|7850.9|21
1641592610000|2022-01-07 21:56:50|7856|7853.2|7856.5|7853.7|7856.5|7853.7|7856|7853.2|15
1641592620000|2022-01-07 21:57:00|7856|7853.2|7855.5|7852.7|7856|7853.2|7855.5|7852.7|2
1641592630000|2022-01-07 21:57:10|7856.2|7853.4|7857.2|7854.4|7857.2|7854.4|7856.2|7853|76
1641592640000|2022-01-07 21:57:20|||||||||1
1641592650000|2022-01-07 21:57:30|7856.4|7853.6|7856.4|7853.6|7856.4|7853.6|7856.4|7853.6|3
1641592660000|2022-01-07 21:57:40|7856.2|7853.4|7855.5|7852.7|7856.2|7853.4|7855.5|7852.7|5
1641592670000|2022-01-07 21:57:50|7855.4|7852.6|7855.4|7852.6|7855.4|7852.6|7855.4|7852.6|2
1641592680000|2022-01-07 21:58:00|||||||||2
1641592690000|2022-01-07 21:58:10|||||||||4
1641592700000|2022-01-07 21:58:20|7855.7|7852.9|7855.9|7853.1|7855.9|7853.1|7855.4|7852.6|5
1641592710000|2022-01-07 21:58:30|7856.2|7853.4|7856.4|7853.6|7856.4|7853.6|7856.2|7853.4|3
1641592720000|2022-01-07 21:58:40|7856.9|7854.1|7856.9|7854.1|7856.9|7854.1|7856.9|7854.1|2
1641592730000|2022-01-07 21:58:50|7857|7854.2|7857.4|7854.6|7857.4|7854.6|7857|7854.2|8
1641592740000|2022-01-07 21:59:00|7857|7854.2|7861.5|7858.7|7862|7859.2|7857|7854.2|92
1641592750000|2022-01-07 21:59:10|7862|7859.2|7862.7|7859.9|7866.1|7860.7|7862|7855.8|16
1641592760000|2022-01-07 21:59:20|7862.5|7859.7|7861|7858.2|7862.5|7859.7|7861|7858.2|3
1641592770000|2022-01-07 21:59:30|7860.2|7857.4|7861.3|7857.3|7864.1|7858.4|7860.2|7854.1|12
1641592780000|2022-01-07 21:59:40|7861.6|7857.6|7862.3|7858.3|7865.8|7858.6|7861.6|7854.5|26
1641592790000|2022-01-07 21:59:50|7862.6|7858.6|7862.6|7858.6|7862.6|7858.6|7862.3|7858.3|5
1641769200000|2022-01-09 23:00:00|7865.7|7855.7|7857|7854.2|7866.1|7859.7|7856.7|7853.9|21
1641769220000|2022-01-09 23:00:20|7858.1|7854.1|7868.4|7865.6|7871|7865.6|7853|7850.2|98
1641769230000|2022-01-09 23:00:30|7869.1|7865.1|7872.5|7868.5|7875.6|7869.6|7867.7|7861|90
1641769240000|2022-01-09 23:00:40|7873.8|7869.8|7869.4|7866.6|7878.3|7870.2|7869.4|7862.5|55
1641769250000|2022-01-09 23:00:50|7870.1|7866.1|7870.5|7866.5|7874|7867.4|7869|7863.6|11
1641769260000|2022-01-09 23:01:00|7869.7|7866.9|7869.8|7865.8|7874.3|7868.2|7867.7|7861.3|62
1641769270000|2022-01-09 23:01:10|7869.5|7865.5|7869.5|7865.5|7869.8|7866.6|7868.4|7865.5|8
1641769280000|2022-01-09 23:01:20|7869.8|7865.8|7863.4|7860.6|7869.8|7865.8|7862.9|7854.8|25
1641769290000|2022-01-09 23:01:30|7863.2|7860.4|7864.9|7862.1|7864.9|7862.1|7863.2|7860.4|13
1641769300000|2022-01-09 23:01:40|7865.4|7862.6|7868.4|7865.6|7868.4|7865.6|7865.4|7862.6|11
1641769310000|2022-01-09 23:01:50|7868.9|7866.1|7869.5|7865.5|7873|7866.7|7866.5|7861.5|40
1641769320000|2022-01-09 23:02:00|7869.1|7865.1|7870.6|7860.6|7872|7866.6|7867.1|7860.6|28
1641769330000|2022-01-09 23:02:10|7867.6|7863.6|7868.8|7864.8|7871.3|7865.6|7866.4|7861|4
1641769340000|2022-01-09 23:02:20|7868.1|7864.1|7869.8|7865.8|7869.8|7865.8|7868.1|7864.1|4
1641769350000|2022-01-09 23:02:30|7869.6|7865.6|7868.8|7864.8|7872.3|7865.6|7868.4|7862|2
1641769360000|2022-01-09 23:02:40|7868.4|7865.6|7868.7|7865.9|7868.8|7865.9|7868.1|7864.1|1
1641769370000|2022-01-09 23:02:50|7869.8|7865.8|7869.8|7865.8|7869.8|7865.9|7868.7|7865.5|2
1641769380000|2022-01-09 23:03:00|7868.7|7865.9|7869.4|7866.6|7870|7866.9|7868.7|7865.5|9
1641769390000|2022-01-09 23:03:10|7869.8|7865.8|7868.2|7865.4|7869.8|7866.3|7868.2|7865.4|3
1641769400000|2022-01-09 23:03:20|7867.6|7864.8|7866.7|7863.9|7867.6|7864.8|7866.4|7863.6|10
1641769410000|2022-01-09 23:03:30|7866.6|7863.8|7864.9|7862.1|7866.6|7863.8|7862.4|7859.6|28
1641769420000|2022-01-09 23:03:40|7865.2|7862.4|7864.2|7861.4|7865.2|7862.4|7864.2|7861.4|8
1641769430000|2022-01-09 23:03:50|7864.7|7861.9|7860.7|7857.9|7864.7|7861.9|7860.7|7857.9|41
1641769440000|2022-01-09 23:04:00|7859.2|7856.4|7856.7|7853.9|7859.7|7856.9|7854.2|7851.4|91
1641769450000|2022-01-09 23:04:10|7857.5|7853.5|7858.8|7854.8|7860|7857.2|7856.9|7853.5|20
1641769460000|2022-01-09 23:04:20|7858.1|7855.3|7856.7|7853.9|7858.1|7855.3|7855.1|7852.2|14
1641769470000|2022-01-09 23:04:30|7856.9|7854.1|7857.2|7854.4|7857.2|7854.4|7856.2|7853.4|4
1641769480000|2022-01-09 23:04:40|7856.7|7853.9|7855.2|7852.4|7857.2|7853.9|7855.2|7852.4|13
1641769490000|2022-01-09 23:04:50|7855.1|7852.3|7853.2|7850.4|7855.1|7852.3|7852.9|7850.1|74
1641769500000|2022-01-09 23:05:00|7852.7|7849.9|7849.7|7846.9|7852.7|7849.9|7847.2|7844.4|44
1641769510000|2022-01-09 23:05:10|7850.2|7847.4|7849.2|7846.4|7854.1|7847.9|7847.7|7844.1|25
1641769520000|2022-01-09 23:05:20|7849.1|7846.3|7849.2|7846.4|7850.2|7847.4|7848.7|7845.9|16
1641769530000|2022-01-09 23:05:30|7849.7|7846.9|7845.2|7842.4|7851.1|7848.3|7845.2|7842.4|63
1641769540000|2022-01-09 23:05:40|7845.4|7842.6|7845.2|7842.4|7846.2|7843.4|7845.2|7842.4|5
1641769550000|2022-01-09 23:05:50|||||||||4
1641769560000|2022-01-09 23:06:00|7844.5|7840.5|7843.7|7840.9|7844.8|7841.9|7842.2|7839.4|21
1641769570000|2022-01-09 23:06:10|7843.2|7840.4|7844.2|7841.4|7844.7|7841.9|7843.2|7840.4|12
1641769580000|2022-01-09 23:06:20|7843.9|7841.1|7843.2|7840.4|7843.9|7841.1|7843.1|7840.3|6
1641769590000|2022-01-09 23:06:30|7843.7|7840.9|7843.7|7840.9|7843.9|7841.1|7842.2|7839.4|6
1641769600000|2022-01-09 23:06:40|7843.5|7840.7|7842.7|7839.9|7843.5|7840.7|7842.1|7839.3|7
1641769610000|2022-01-09 23:06:50|7843.2|7840.4|7843.2|7840.4|7843.4|7840.6|7842.7|7839.9|2
1641769620000|2022-01-09 23:07:00|7843.7|7840.9|7843.2|7840.4|7844.2|7841.4|7842.7|7839.9|5
1641769630000|2022-01-09 23:07:10|7842.7|7839.9|7841.7|7838.9|7843.2|7840.4|7841.2|7838.4|20
1641769640000|2022-01-09 23:07:20|7841.9|7839.1|7841.7|7838.9|7842.2|7839.4|7841.2|7838.4|9
1641769650000|2022-01-09 23:07:30|7841.4|7838.6|7842.2|7839.4|7843.2|7840.4|7841.4|7838.6|13
1641769660000|2022-01-09 23:07:40|7841.7|7838.9|7842.7|7839.9|7842.7|7839.9|7841.2|7838.4|10
1641769670000|2022-01-09 23:07:50|7841.7|7838.9|7841.2|7838.4|7841.7|7838.9|7841.2|7838.4|1
1641769680000|2022-01-09 23:08:00|7840.9|7838.1|7841.2|7838.4|7842.7|7839.9|7840.9|7838.1|50
1641769690000|2022-01-09 23:08:10|7840.9|7838.1|7841.2|7838.4|7842.4|7839.6|7840.9|7838.1|14
1641769700000|2022-01-09 23:08:20|7840.2|7837.4|7835.7|7832.9|7840.2|7837.4|7834.2|7831.4|110
1641769710000|2022-01-09 23:08:30|7835.6|7832.8|7834.1|7831.3|7836.2|7833.4|7834.1|7831.2|12
1641769720000|2022-01-09 23:08:40|7834.8|7830.8|7829.8|7825.8|7834.8|7831.8|7828.2|7824.8|71
1641769730000|2022-01-09 23:08:50|7829.1|7826.3|7834.4|7831.6|7835.7|7832.9|7826.6|7821.7|95
1641769740000|2022-01-09 23:09:00|7834.7|7831.9|7830.7|7827.9|7835.3|7831.9|7830.6|7827.8|9
1641769750000|2022-01-09 23:09:10|7830.2|7827.4|7832.2|7829.4|7832.2|7829.4|7830.2|7827.4|4
1641769760000|2022-01-09 23:09:20|7832.4|7829.6|7835.7|7832.9|7837|7832.9|7832.4|7827|10
1641769770000|2022-01-09 23:09:30|7835.6|7832.8|7830.7|7827.9|7835.6|7832.8|7830.7|7827.9|14
1641769780000|2022-01-09 23:09:40|7831.7|7828.9|7830.7|7827.9|7832.7|7829.9|7828.7|7825.9|17
1641769790000|2022-01-09 23:09:50|7831.2|7828.4|7830.7|7827.9|7833.1|7830.3|7830.7|7827.9|12
1641769800000|2022-01-09 23:10:00|7830.6|7827.8|7830.2|7827.4|7831.2|7828.4|7830.2|7827.4|21
1641769810000|2022-01-09 23:10:10|7831|7828.2|7831.1|7828.3|7831.2|7828.4|7830.7|7827.9|13
1641769820000|2022-01-09 23:10:20|7831.2|7828.4|7832.7|7829.9|7833.7|7830.9|7831.2|7828.4|5
1641769830000|2022-01-09 23:10:30|7832.9|7830.1|7833.2|7830.4|7833.2|7830.4|7832.9|7830.1|0
1641769840000|2022-01-09 23:10:40|7833.7|7830.9|7830.7|7827.9|7833.7|7830.9|7830.7|7827.9|49
1641769850000|2022-01-09 23:10:50|7831.6|7828.8|7830.2|7827.4|7831.6|7828.8|7830.2|7827.4|2
1641769860000|2022-01-09 23:11:00|7830.4|7827.6|7831.2|7828.4|7831.7|7828.9|7830.4|7827.6|27
1641769870000|2022-01-09 23:11:10|7831.4|7828.6|7830.2|7827.4|7831.7|7828.9|7830.2|7827.4|4
1641769880000|2022-01-09 23:11:20|||||||||1
1641769890000|2022-01-09 23:11:30|7830.6|7827.8|7830.2|7827.4|7831.2|7828.4|7830.2|7827.4|16
1641769900000|2022-01-09 23:11:40|7830.9|7828.1|7833.7|7830.9|7835.2|7832.4|7830.9|7828.1|36
1641769910000|2022-01-09 23:11:50|7833.9|7831.1|7835.7|7832.9|7836.2|7833.4|7833.2|7830.4|9
1641769920000|2022-01-09 23:12:00|7836.2|7833.4|7835.7|7832.9|7836.2|7833.4|7835.7|7832.9|4
1641769930000|2022-01-09 23:12:10|7836.2|7833.4|7836.7|7833.9|7836.7|7833.9|7836.2|7833.4|5
1641769940000|2022-01-09 23:12:20|7836.9|7832.9|7837.7|7834.9|7838.2|7835.4|7834.7|7831.9|31
1641769950000|2022-01-09 23:12:30|7838.8|7834.8|7838.4|7835.6|7838.8|7835.6|7838.2|7834.8|4
1641769960000|2022-01-09 23:12:40|7838.2|7835.4|7837.2|7834.4|7838.2|7835.4|7837.2|7834.4|2
1641769970000|2022-01-09 23:12:50|7836.9|7834.1|7835.7|7832.9|7837.2|7834.4|7835.7|7832.9|8
1641769980000|2022-01-09 23:13:00|7836.5|7832.5|7836.2|7833.4|7837.2|7834.4|7835.7|7832.5|2
1641769990000|2022-01-09 23:13:10|7836.1|7833.3|7836.2|7833.4|7836.2|7833.4|7835.7|7832.9|0
1641770000000|2022-01-09 23:13:20|7835.7|7832.9|7831.2|7828.4|7835.7|7832.9|7830.4|7827.6|26
1641770010000|2022-01-09 23:13:30|7830.7|7827.9|7832.1|7829.3|7832.5|7829.7|7830.7|7827.8|3
1641770020000|2022-01-09 23:13:40|7832.2|7829.4|7834.1|7831.3|7835.5|7832.6|7832.2|7829.4|33
1641770030000|2022-01-09 23:13:50|||||||||2
1641770040000|2022-01-09 23:14:00|7833.7|7830.9|7833.7|7830.9|7834.1|7831.3|7831.7|7828.9|17
1641770050000|2022-01-09 23:14:10|7834.2|7830.2|7833.8|7829.8|7834.2|7830.3|7833.1|7829.8|1
1641770060000|2022-01-09 23:14:20|7834.2|7830.2|7831.7|7828.9|7834.2|7830.7|7830.7|7827.9|3
1641770070000|2022-01-09 23:14:30|7831.5|7828.7|7831.7|7828.9|7831.7|7828.9|7830.7|7827.9|1
1641770080000|2022-01-09 23:14:40|7832.2|7829.4|7831.7|7828.9|7832.2|7829.4|7831.7|7828.9|3
1641770090000|2022-01-09 23:14:50|7831.2|7828.4|7833.7|7830.9|7833.7|7830.9|7831.1|7828.3|7
1641770100000|2022-01-09 23:15:00|7834|7831.2|7832.7|7829.9|7834.7|7831.9|7832|7829.2|12
1641770110000|2022-01-09 23:15:10|7832.5|7829.7|7831.2|7828.4|7832.5|7829.7|7831.1|7828.2|3
1641770120000|2022-01-09 23:15:20|7831.6|7828.8|7833.7|7830.9|7833.7|7830.9|7831.6|7828.8|5
1641770130000|2022-01-09 23:15:30|||||||||2
1641770150000|2022-01-09 23:15:50|7833.6|7830.8|7833.6|7830.8|7834.1|7831.3|7833.2|7830.4|0
1641770160000|2022-01-09 23:16:00|7834.1|7831.3|7828.7|7825.9|7834.1|7831.3|7827.7|7824.9|19
1641770170000|2022-01-09 23:16:10|7828.1|7825.3|7827.1|7824.3|7828.1|7825.3|7826.7|7823.9|5
1641770180000|2022-01-09 23:16:20|7827.8|7825|7825.2|7822.4|7828.7|7825.9|7825.2|7822.4|18
1641770190000|2022-01-09 23:16:30|7825.5|7822.7|7825.7|7822.9|7828.2|7824.9|7825.5|7822.7|11
1641770200000|2022-01-09 23:16:40|7825.5|7822.7|7825.7|7822.9|7826.7|7823.9|7825.1|7822.3|15
1641770210000|2022-01-09 23:16:50|7825.6|7822.8|7820.4|7817.6|7825.6|7822.8|7820.2|7817.4|112
1641770220000|2022-01-09 23:17:00|7820.7|7817.9|7820.1|7817.3|7822.2|7819.4|7819.6|7816.8|36
1641770230000|2022-01-09 23:17:10|7819.7|7816.9|7820.7|7817.9|7821.9|7819.1|7817.6|7814.2|130
1641770240000|2022-01-09 23:17:20|7822.1|7819.3|7821.9|7819.1|7822.9|7820.1|7821.9|7819.1|7
1641770250000|2022-01-09 23:17:30|7822.1|7819.3|7821.9|7819.1|7822.4|7819.6|7821.9|7819.1|1
1641770260000|2022-01-09 23:17:40|7821.4|7818.6|7819.4|7816.6|7821.4|7818.6|7819.4|7816.6|8
1641770270000|2022-01-09 23:17:50|7819.3|7816.5|7818.4|7815.6|7819.9|7816.6|7818.4|7815.6|32
1641770280000|2022-01-09 23:18:00|7817.9|7815.1|7819.9|7817.1|7819.9|7817.1|7817.9|7815.1|9
1641770290000|2022-01-09 23:18:10|7819.4|7816.6|7821.4|7818.6|7821.4|7818.6|7819.4|7816.6|9
1641770300000|2022-01-09 23:18:20|7820.8|7818|7820.8|7818|7820.9|7818.1|7820.4|7817.6|3
1641770310000|2022-01-09 23:18:30|7820.3|7817.5|7818.9|7816.1|7820.3|7817.5|7818.9|7816.1|4
1641770320000|2022-01-09 23:18:40|7819.4|7816.6|7817.4|7814.6|7820.4|7817.6|7816.9|7814.1|25
1641770330000|2022-01-09 23:18:50|7817.3|7814.5|7817.4|7814.6|7817.8|7815|7816.9|7814.1|13
1641770340000|2022-01-09 23:19:00|7817.3|7814.5|7816.9|7814.1|7817.3|7814.5|7816.9|7814.1|1
1641770350000|2022-01-09 23:19:10|7817.1|7814.3|7817.4|7814.6|7817.5|7814.6|7815.9|7813.1|33
1641770360000|2022-01-09 23:19:20|7817.9|7815.1|7817.4|7814.6|7817.9|7815.1|7817.4|7814.6|42
1641770370000|2022-01-09 23:19:30|7817.3|7814.5|7812.4|7809.6|7817.3|7814.5|7810.4|7807.6|176
1641770380000|2022-01-09 23:19:40|7813.9|7811.1|7813.9|7811.1|7813.9|7811.1|7813.9|7811.1|19
1641770390000|2022-01-09 23:19:50|7814.1|7811.3|7814.9|7812.1|7815.9|7813.1|7814.1|7811.3|19
1641770400000|2022-01-09 23:20:00|7815.4|7812.6|7815.4|7812.6|7815.4|7812.6|7815.4|7812.6|4
1641770410000|2022-01-09 23:20:10|7814.9|7812.1|7812.9|7810.1|7815.9|7813.1|7812.9|7810.1|18
1641770420000|2022-01-09 23:20:20|7812.8|7810|7811.8|7809|7812.8|7810|7811.8|7809|9
1641770430000|2022-01-09 23:20:30|7812.1|7809.3|7812.4|7809.6|7813.4|7810.6|7811.8|7808.9|21
1641770440000|2022-01-09 23:20:40|7813.4|7810.6|7814.4|7811.6|7814.4|7811.6|7813.4|7810.6|2
1641770450000|2022-01-09 23:20:50|7814.6|7811.8|7816.4|7813.6|7816.4|7813.6|7814.6|7811.8|11
1641770460000|2022-01-09 23:21:00|7815.9|7813.1|7816.4|7813.6|7816.8|7814|7814.1|7811.3|12
1641770470000|2022-01-09 23:21:10|7816.6|7813.8|7818.4|7815.6|7818.9|7816.1|7816.6|7813.8|10
1641770480000|2022-01-09 23:21:20|7818.6|7815.8|7818.9|7816.1|7819.1|7816.3|7818.6|7815.8|3
1641770490000|2022-01-09 23:21:30|7818.4|7815.6|7818.4|7815.6|7818.4|7815.6|7818.4|7815.6|3
1641770500000|2022-01-09 23:21:40|7818.9|7814.9|7820.9|7818.1|7821.4|7818.6|7815.9|7813.1|54
1641770510000|2022-01-09 23:21:50|7821.3|7818.5|7820.4|7817.6|7821.3|7818.5|7819.4|7816.6|54
1641770520000|2022-01-09 23:22:00|7821.4|7818.6|7822.4|7819.6|7822.4|7819.6|7821.4|7818.6|6
1641770530000|2022-01-09 23:22:10|7822.3|7819.5|7821.8|7819|7822.4|7819.6|7821.8|7819|21
1641770540000|2022-01-09 23:22:20|7821.9|7819.1|7813.7|7810.9|7822.3|7819.5|7812.8|7810|83
1641770550000|2022-01-09 23:22:30|7813.2|7810.4|7813.7|7810.9|7813.7|7810.9|7812.7|7809.9|20
1641770560000|2022-01-09 23:22:40|7814.2|7811.4|7813.7|7810.9|7814.2|7811.4|7813.7|7810.9|5
1641770570000|2022-01-09 23:22:50|7814.2|7811.4|7812.7|7809.9|7814.2|7811.4|7812.7|7809.9|4
1641770580000|2022-01-09 23:23:00|7812.8|7810|7813.7|7810.9|7813.7|7810.9|7812.7|7809.9|9
1641770590000|2022-01-09 23:23:10|7813.2|7810.4|7811.5|7808.7|7813.2|7810.4|7811.2|7808.4|2
1641770600000|2022-01-09 23:23:20|7811|7808.2|7809.2|7806.4|7811|7808.2|7808.5|7805.7|45
1641770610000|2022-01-09 23:23:30|7809.7|7806.9|7809.2|7806.4|7809.7|7806.9|7808.5|7805.7|6
1641770620000|2022-01-09 23:23:40|7810.2|7807.4|7811.2|7808.4|7811.2|7808.4|7810.2|7807.4|6
1641770630000|2022-01-09 23:23:50|7810.5|7807.7|7809.2|7806.4|7810.5|7807.7|7809.2|7806.4|13
1641770640000|2022-01-09 23:24:00|7808.7|7805.9|7812.2|7809.4|7812.2|7809.4|7808.7|7805.9|5
1641770650000|2022-01-09 23:24:10|7812.3|7809.5|7814.2|7811.4|7815.2|7812.4|7811.7|7808.9|12
1641770660000|2022-01-09 23:24:20|7814.3|7811.5|7815.7|7812.9|7815.7|7812.9|7813.7|7810.9|17
1641770670000|2022-01-09 23:24:30|7815.2|7812.4|7814.2|7811.4|7815.2|7812.4|7814.2|7811.4|11
1641770680000|2022-01-09 23:24:40|7816.2|7813.4|7816.2|7813.4|7816.2|7813.4|7816.2|7813.4|16
1641770690000|2022-01-09 23:24:50|7816|7813.2|7816.2|7813.4|7816.2|7813.4|7814.2|7811.4|8
1641770700000|2022-01-09 23:25:00|7815.7|7812.9|7818.8|7816|7818.9|7816|7815.7|7812.9|24
1641770710000|2022-01-09 23:25:10|7818.7|7815.9|7819.2|7816.4|7819.2|7816.4|7816.2|7812.9|34
1641770720000|2022-01-09 23:25:20|7818.8|7816|7816.7|7813.9|7818.9|7816.1|7816.7|7813.9|7
1641770730000|2022-01-09 23:25:30|7816.5|7813.7|7813.2|7810.4|7816.5|7813.7|7813.2|7810.4|15
1641770740000|2022-01-09 23:25:40|7812.8|7810|7811.8|7809|7813.3|7810.5|7811.8|7808.9|14
1641770750000|2022-01-09 23:25:50|7812.5|7808.5|7812.7|7809.9|7813.3|7810.5|7811.7|7808.5|16
1641770760000|2022-01-09 23:26:00|7812.8|7810|7814.2|7811.4|7814.2|7811.4|7812.8|7810|8
1641770770000|2022-01-09 23:26:10|7813.7|7810.9|7813.2|7810.4|7814.2|7811.4|7813.2|7810.4|3
1641770780000|2022-01-09 23:26:20|7812.9|7810.1|7811.7|7808.9|7813.2|7810.4|7811.7|7808.9|9
1641770790000|2022-01-09 23:26:30|7811.8|7809|7812.7|7809.9|7812.7|7809.9|7811.8|7809|0
1641770800000|2022-01-09 23:26:40|||||||||3
1641770810000|2022-01-09 23:26:50|7812.8|7810|7812.8|7810|7813.3|7810.5|7812|7809.2|14
1641770820000|2022-01-09 23:27:00|7812.7|7809.9|7811.2|7808.4|7812.7|7809.9|7810.2|7806.9|15
1641770830000|2022-01-09 23:27:10|7810.9|7808.1|7809.2|7806.4|7810.9|7808.1|7809.2|7805.9|8
1641770840000|2022-01-09 23:27:20|7809.8|7807|7809.8|7807|7809.8|7807|7809.3|7806.5|6
1641770850000|2022-01-09 23:27:30|7810.5|7807.7|7810.2|7807.4|7810.5|7807.7|7810.2|7807.4|3
1641770860000|2022-01-09 23:27:40|7809.8|7807|7809.7|7806.9|7810.2|7807.4|7809|7806.2|10
1641770870000|2022-01-09 23:27:50|7810.2|7807.4|7808.5|7805.7|7810.2|7807.4|7808.2|7805.4|17
1641770880000|2022-01-09 23:28:00|7807.2|7804.4|7806.7|7803.9|7809.3|7806.5|7806.7|7803.9|10
1641770890000|2022-01-09 23:28:10|7805.5|7802.7|7803.7|7800.9|7805.5|7802.7|7803.5|7800.7|80
1641770900000|2022-01-09 23:28:20|7803.5|7800.7|7804.2|7801.4|7804.2|7801.4|7803.2|7800.4|43
1641770910000|2022-01-09 23:28:30|7804.3|7801.5|7803.8|7801|7804.5|7801.7|7803.7|7800.9|2
1641770920000|2022-01-09 23:28:40|7803.7|7800.9|7804.8|7802|7804.8|7802|7803.7|7800.9|16
1641770930000|2022-01-09 23:28:50|7804.7|7801.9|7805.3|7802.5|7805.3|7802.5|7804.7|7801.9|1
1641770940000|2022-01-09 23:29:00|7804.8|7802|7804.8|7802|7804.9|7802.1|7804.8|7802|6
1641770950000|2022-01-09 23:29:10|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|7803.7|7800.9|12
1641770960000|2022-01-09 23:29:20|7804.3|7801.5|7804.8|7802|7806.2|7803.4|7804.2|7801.4|5
1641770980000|2022-01-09 23:29:40|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|1
1641770990000|2022-01-09 23:29:50|7803.7|7800.9|7804.2|7801.4|7804.3|7801.5|7803.7|7800.9|6
1641771000000|2022-01-09 23:30:00|7804.7|7801.9|7805.8|7803|7805.8|7803|7804.7|7801.9|15
1641771010000|2022-01-09 23:30:10|7805.9|7803.1|7805.2|7802.4|7805.9|7803.1|7804.7|7801.9|5
1641771020000|2022-01-09 23:30:20|7805.7|7802.9|7806.2|7803.4|7806.7|7803.9|7805.7|7802.9|11
1641771030000|2022-01-09 23:30:30|7806.3|7803.5|7806.2|7803.4|7806.7|7803.9|7806.2|7803.4|11
1641771040000|2022-01-09 23:30:40|7806|7803.2|7810.7|7807.9|7810.7|7807.9|7806|7803.2|27
1641771050000|2022-01-09 23:30:50|7810.3|7807.5|7810.7|7807.9|7810.7|7807.9|7809.5|7806.7|8
1641771060000|2022-01-09 23:31:00|7811.1|7808.3|7809.2|7806.4|7811.8|7809|7809.2|7806.4|6
1641771070000|2022-01-09 23:31:10|7809.7|7806.9|7810.7|7807.9|7810.7|7807.9|7809.7|7806.9|4
1641771080000|2022-01-09 23:31:20|7810.8|7808|7811.7|7808.9|7811.7|7808.9|7810.8|7808|2
1641771090000|2022-01-09 23:31:30|7811.5|7808.7|7811.2|7808.4|7811.5|7808.7|7810.7|7807.9|2
1641771100000|2022-01-09 23:31:40|7811.7|7808.9|7811.7|7808.9|7811.7|7808.9|7811.7|7808.9|2
1641771110000|2022-01-09 23:31:50|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|4
1641771120000|2022-01-09 23:32:00|7812.5|7809.7|7812.2|7809.4|7812.5|7809.7|7812.2|7809.4|4
1641771130000|2022-01-09 23:32:10|7811.7|7808.9|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|8
1641771140000|2022-01-09 23:32:20|7812.8|7810|7814.5|7811.7|7815.7|7812.9|7812.8|7810|22
1641771150000|2022-01-09 23:32:30|7813.7|7810.9|7811.7|7808.9|7813.7|7810.9|7811.2|7808.4|8
1641771160000|2022-01-09 23:32:40|7812.2|7809.4|7813.2|7810.4|7813.2|7810.4|7812.2|7809.4|3
1641771170000|2022-01-09 23:32:50|7813.7|7810.9|7813.2|7810.4|7813.7|7810.9|7813.2|7810.4|1
1641771180000|2022-01-09 23:33:00|7813.3|7810.5|7813.2|7810.4|7813.7|7810.9|7813.2|7810.4|8
1641771190000|2022-01-09 23:33:10|7813.6|7810.8|7814.7|7811.9|7814.7|7811.9|7813.6|7810.8|2
1641771200000|2022-01-09 23:33:20|||||||||2
1641771210000|2022-01-09 23:33:30|7814.8|7812|7815.2|7812.4|7815.2|7812.4|7814.8|7812|5
1641771220000|2022-01-09 23:33:40|7815.7|7812.9|7811.7|7808.9|7815.7|7812.9|7811.7|7808.9|14
1641771230000|2022-01-09 23:33:50|7811.3|7808.5|7810.7|7807.9|7811.3|7808.5|7810.7|7807.9|1
1641771240000|2022-01-09 23:34:00|7812.7|7809.9|7813.2|7810.4|7813.7|7810.9|7812.7|7809.9|7
1641771250000|2022-01-09 23:34:10|||||||||1
1641771260000|2022-01-09 23:34:20|7813|7810.2|7812.2|7809.4|7813|7810.2|7811.2|7808.4|4
1641771270000|2022-01-09 23:34:30|7812.3|7809.5|7812.7|7809.9|7812.7|7809.9|7812.3|7809.5|2
1641771280000|2022-01-09 23:34:40|7813|7810.2|7815.7|7812.9|7815.7|7812.9|7813|7810.2|10
1641771290000|2022-01-09 23:34:50|7815.5|7812.7|7813.2|7810.4|7815.5|7812.7|7813.2|7810.4|2
1641771300000|2022-01-09 23:35:00|7813.3|7810.5|7815.2|7812.4|7815.7|7812.9|7813.3|7810.5|11
1641771310000|2022-01-09 23:35:10|7815|7812.2|7815.2|7812.4|7815.3|7812.5|7814.7|7811.9|3
1641771320000|2022-01-09 23:35:20|7815.7|7812.9|7815.2|7812.4|7815.7|7812.9|7815.2|7812.4|2
1641771330000|2022-01-09 23:35:30|7815.7|7812.9|7818.7|7815.9|7819.2|7816.4|7815.2|7812.4|26
1641771340000|2022-01-09 23:35:40|7818.9|7816.1|7821.2|7818.4|7821.7|7818.9|7818.9|7816.1|38
1641771350000|2022-01-09 23:35:50|7821.3|7818.5|7821.8|7819|7824|7821.2|7821.3|7818.5|45
1641771360000|2022-01-09 23:36:00|7821.7|7818.9|7820|7817.2|7821.8|7819|7820|7817.2|13
1641771370000|2022-01-09 23:36:10|7820.4|7817.6|7820.2|7817.4|7821|7818.2|7818.5|7815.7|27
1641771380000|2022-01-09 23:36:20|7820|7817.2|7819.7|7816.9|7820|7817.2|7819.2|7816.4|2
1641771390000|2022-01-09 23:36:30|7820.2|7817.4|7819.2|7816.4|7820.9|7817.9|7819.2|7816.4|7
1641771400000|2022-01-09 23:36:40|7819|7816.2|7817.7|7814.9|7819.7|7816.9|7817.7|7814.9|8
1641771410000|2022-01-09 23:36:50|7817.8|7815|7818.7|7815.9|7818.7|7815.9|7817.8|7815|7
1641771420000|2022-01-09 23:37:00|7817.7|7814.9|7821.2|7818.4|7821.2|7818.4|7817.7|7814.9|15
1641771430000|2022-01-09 23:37:10|7820.7|7817.9|7822.2|7819.4|7822.5|7819.7|7820.2|7817.4|15
1641771440000|2022-01-09 23:37:20|||||||||1
1641771450000|2022-01-09 23:37:30|7822.7|7819.9|7821.2|7818.4|7822.7|7819.9|7821.2|7818.4|8
1641771460000|2022-01-09 23:37:40|7821.3|7818.5|7821.2|7818.4|7821.7|7818.9|7821.2|7818.4|0
1641771470000|2022-01-09 23:37:50|7821.3|7818.5|7822.7|7819.9|7822.7|7819.9|7821.3|7818.5|1
1641771480000|2022-01-09 23:38:00|7822.5|7819.7|7822.5|7819.7|7822.5|7819.7|7822.2|7819.4|1
1641771490000|2022-01-09 23:38:10|7823|7820.2|7823|7820.2|7823|7820.2|7822.5|7819.7|0
1641771500000|2022-01-09 23:38:20|7822.7|7819.9|7823|7820.2|7823|7820.2|7820.5|7817.7|23
1641771510000|2022-01-09 23:38:30|7822.9|7820.1|7821.7|7818.9|7822.9|7820.1|7821.7|7818.9|0
1641771520000|2022-01-09 23:38:40|7821.2|7818.4|7820.7|7817.9|7821.2|7818.4|7820.7|7817.9|5
1641771530000|2022-01-09 23:38:50|7820|7817.2|7820.3|7817.5|7820.3|7817.5|7819.7|7816.9|3
1641771540000|2022-01-09 23:39:00|7820.7|7817.9|7821.7|7818.9|7821.7|7818.9|7820.7|7817.9|2
1641771550000|2022-01-09 23:39:10|7821.2|7818.4|7821.2|7818.4|7821.2|7818.4|7821.2|7818.4|1
1641771560000|2022-01-09 23:39:20|7821.3|7818.5|7821.7|7818.9|7821.7|7818.9|7821.3|7818.5|1
1641771580000|2022-01-09 23:39:40|||||||||1
1641771600000|2022-01-09 23:40:00|7822.7|7819.9|7823.7|7820.9|7824.3|7821.5|7822.7|7819.9|19
1641771610000|2022-01-09 23:40:10|7822.7|7819.9|7821|7818.2|7822.7|7819.9|7821|7818.2|7
1641771620000|2022-01-09 23:40:20|7820.8|7818|7823.5|7820.7|7823.5|7820.7|7820.8|7818|1
1641771630000|2022-01-09 23:40:30|7823.2|7820.4|7823.5|7820.7|7823.5|7820.7|7823.2|7820.4|1
1641771640000|2022-01-09 23:40:40|7823.7|7820.9|7823.7|7820.9|7823.7|7820.9|7823.7|7820.9|1
1641771660000|2022-01-09 23:41:00|7823.8|7821|7824.2|7821.4|7824.2|7821.4|7823.8|7821|6
1641771670000|2022-01-09 23:41:10|7824.7|7821.9|7824.7|7821.9|7825.7|7822.9|7824.7|7821.9|11
1641771680000|2022-01-09 23:41:20|7825.2|7822.4|7825.2|7822.4|7825.7|7822.9|7825.2|7822.4|9
1641771690000|2022-01-09 23:41:30|7825.5|7822.7|7825.2|7822.4|7825.7|7822.9|7823.7|7820.9|6
1641771700000|2022-01-09 23:41:40|7825.3|7822.5|7825.7|7822.9|7827.2|7824.4|7824.7|7821.9|15
1641771710000|2022-01-09 23:41:50|7825.5|7822.7|7823.7|7820.9|7825.5|7822.7|7823.7|7820.9|10
1641771720000|2022-01-09 23:42:00|7823.2|7820.4|7823.2|7820.4|7823.5|7820.7|7823.2|7820.4|4
1641771730000|2022-01-09 23:42:10|7823.3|7820.5|7823.7|7820.9|7823.7|7820.9|7823.3|7820.5|0
1641771740000|2022-01-09 23:42:20|7824.2|7821.4|7824.7|7821.9|7824.7|7821.9|7824.2|7821.4|4
1641771750000|2022-01-09 23:42:30|7824.2|7821.4|7824.7|7821.9|7824.7|7821.9|7824.2|7821.4|1
1641771760000|2022-01-09 23:42:40|7824.6|7821.8|7824.6|7821.8|7824.6|7821.8|7824.1|7821.3|1
1641771770000|2022-01-09 23:42:50|7824.5|7821.7|7824.1|7821.3|7824.5|7821.7|7824.1|7821.3|3
1641771780000|2022-01-09 23:43:00|7824.6|7821.8|7821.6|7818.8|7824.6|7821.8|7820.5|7817.7|28
1641771790000|2022-01-09 23:43:10|7821.8|7819|7821.6|7818.8|7822.1|7819.3|7821.1|7818.3|4
1641771800000|2022-01-09 23:43:20|7822|7819.2|7821.6|7818.8|7823|7820.2|7821.6|7818.8|5
1641771810000|2022-01-09 23:43:30|7821.8|7819|7822.6|7819.8|7822.6|7819.8|7821.8|7819|1
1641771820000|2022-01-09 23:43:40|7823.5|7820.7|7823.5|7820.7|7823.6|7820.8|7823.5|7820.7|1
1641771830000|2022-01-09 23:43:50|7823.1|7820.3|7823.6|7820.8|7823.6|7820.8|7823.1|7820.3|7
1641771840000|2022-01-09 23:44:00|7824.1|7821.3|7822.6|7819.8|7824.1|7821.3|7822.1|7819.3|5
1641771850000|2022-01-09 23:44:10|7822.5|7819.7|7821.1|7818.3|7822.6|7819.8|7821.1|7818.3|13
1641771860000|2022-01-09 23:44:20|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|12
1641771870000|2022-01-09 23:44:30|7820.5|7817.7|7820.6|7817.8|7820.6|7817.8|7820.5|7817.7|4
1641771880000|2022-01-09 23:44:40|7820.5|7817.7|7820.5|7817.7|7820.5|7817.7|7820|7817.2|8
1641771890000|2022-01-09 23:44:50|7820.1|7817.3|7820.6|7817.8|7820.6|7817.8|7820.1|7817.3|0
1641771900000|2022-01-09 23:45:00|7821.3|7818.5|7820.1|7817.3|7821.6|7818.8|7820.1|7817.3|13
1641771910000|2022-01-09 23:45:10|7819.6|7816.8|7820.1|7817.3|7821.1|7818.3|7819.6|7816.8|5
1641771920000|2022-01-09 23:45:20|7818.6|7815.8|7820.5|7817.7|7820.5|7817.7|7818.6|7815.8|9
1641771930000|2022-01-09 23:45:30|7820.1|7817.3|7820.6|7817.8|7821.1|7818.3|7819.8|7817|16
1641771940000|2022-01-09 23:45:40|7820.5|7817.7|7819.8|7817|7820.5|7817.7|7819.8|7817|1
1641771950000|2022-01-09 23:45:50|7820.6|7817.8|7820.1|7817.3|7820.6|7817.8|7820|7817.2|2
1641771960000|2022-01-09 23:46:00|7820.6|7817.8|7818.8|7816|7821.3|7818.5|7818.6|7815.8|6
1641771970000|2022-01-09 23:46:10|7819.1|7816.3|7819.1|7816.3|7819.1|7816.3|7819.1|7816.3|0
1641771990000|2022-01-09 23:46:30|7819|7816.2|7818.6|7815.8|7819|7816.2|7818.6|7815.8|0
1641772000000|2022-01-09 23:46:40|7819.5|7816.7|7819.1|7816.3|7819.5|7816.7|7819.1|7816.3|3
1641772010000|2022-01-09 23:46:50|7819|7816.2|7819.1|7816.3|7819.1|7816.3|7819|7816.2|1
1641772020000|2022-01-09 23:47:00|7819.3|7816.5|7820.5|7817.7|7820.6|7817.8|7819.3|7816.5|4
1641772030000|2022-01-09 23:47:10|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|0
1641772040000|2022-01-09 23:47:20|7820.3|7817.5|7820.1|7817.3|7820.3|7817.5|7820.1|7817.3|4
1641772050000|2022-01-09 23:47:30|7820.3|7817.5|7820.6|7817.8|7820.6|7817.8|7820.3|7817.5|0
1641772060000|2022-01-09 23:47:40|7819.6|7816.8|7819.6|7816.8|7820.1|7817.3|7819.6|7816.8|5
1641772070000|2022-01-09 23:47:50|7819.8|7817|7819.8|7817|7819.8|7817|7819.8|7817|1
1641772080000|2022-01-09 23:48:00|7820.1|7817.3|7820.1|7817.3|7820.1|7817.3|7818.6|7815.8|7
1641772110000|2022-01-09 23:48:30|7820|7817.2|7819.1|7816.3|7820|7817.2|7819.1|7816.3|1
1641772120000|2022-01-09 23:48:40|7819.6|7816.8|7819.5|7816.7|7819.6|7816.8|7819.5|7816.7|0
1641772130000|2022-01-09 23:48:50|7819.3|7816.5|7819.8|7817|7820.1|7817.3|7819.1|7816.3|4
1641772140000|2022-01-09 23:49:00|7820.6|7817.8|7819.1|7816.3|7820.6|7817.8|7819.1|7816.3|4
1641772160000|2022-01-09 23:49:20|7819.3|7816.5|7823.5|7820.7|7823.6|7820.8|7819.3|7816.5|12
1641772180000|2022-01-09 23:49:40|7823.1|7820.3|7822.8|7820|7823.1|7820.3|7822.1|7819.3|7
1641772190000|2022-01-09 23:49:50|7822.6|7819.8|7822.8|7820|7822.8|7820|7822.6|7819.8|1
1641772200000|2022-01-09 23:50:00|7822.4|7819.6|7821.6|7818.8|7822.4|7819.6|7821.6|7818.8|8
1641772210000|2022-01-09 23:50:10|7821.8|7819|7823.6|7820.8|7823.6|7820.8|7821.8|7819|6
1641772220000|2022-01-09 23:50:20|7823.8|7821|7827.1|7824.3|7827.1|7824.3|7823.8|7821|23
1641772230000|2022-01-09 23:50:30|7827.3|7824.5|7827.3|7824.5|7827.3|7824.5|7826.6|7823.8|10
1641772240000|2022-01-09 23:50:40|7826.8|7824|7827.6|7824.8|7827.6|7824.8|7826.8|7824|6
1641772250000|2022-01-09 23:50:50|7827.5|7824.7|7826.8|7824|7827.5|7824.7|7826.8|7824|3
1641772260000|2022-01-09 23:51:00|7826.9|7824.1|7828.6|7825.8|7829.3|7826.5|7826.9|7824.1|27
1641772270000|2022-01-09 23:51:10|7827.8|7825|7826.6|7823.8|7827.8|7825|7825.1|7822.3|6
1641772280000|2022-01-09 23:51:20|7826.1|7823.3|7826.1|7823.3|7826.6|7823.8|7826.1|7823.3|2
1641772290000|2022-01-09 23:51:30|7825.6|7822.8|7825.1|7822.3|7825.6|7822.8|7825.1|7822.3|1
1641772310000|2022-01-09 23:51:50|||||||||2
1641772320000|2022-01-09 23:52:00|7824.8|7822|7824.1|7821.3|7824.8|7822|7824.1|7821.3|3
1641772330000|2022-01-09 23:52:10|7824.3|7821.5|7824.8|7822|7824.8|7822|7824.3|7821.5|4
1641772350000|2022-01-09 23:52:30|7824.6|7821.8|7828.8|7826|7828.8|7826|7824.1|7821.3|18
1641772360000|2022-01-09 23:52:40|7829.1|7826.3|7827.6|7824.8|7829.3|7826.5|7827.6|7824.8|4
1641772370000|2022-01-09 23:52:50|7828|7825.2|7828.6|7825.8|7828.6|7825.8|7828|7825.2|3
1641772380000|2022-01-09 23:53:00|7828.3|7825.5|7829.8|7827|7831.9|7829.1|7828.1|7825.3|81
1641772390000|2022-01-09 23:53:10|7829.4|7826.6|7830.3|7827.5|7830.3|7827.5|7828.9|7826.1|4
1641772400000|2022-01-09 23:53:20|7829.3|7826.5|7828.4|7825.6|7829.9|7827.1|7828.4|7825.6|7
1641772410000|2022-01-09 23:53:30|7828.3|7825.5|7829.3|7826.5|7829.4|7826.6|7828.3|7825.5|12
1641772420000|2022-01-09 23:53:40|7828.9|7826.1|7823.8|7821|7828.9|7826.1|7823.8|7821|68
1641772430000|2022-01-09 23:53:50|7823.9|7821.1|7823.8|7821|7825.3|7822.5|7823.8|7821|4
1641772440000|2022-01-09 23:54:00|7824.1|7821.3|7825.3|7822.5|7826.6|7823.8|7823.3|7820.5|17
1641772450000|2022-01-09 23:54:10|7824.9|7822.1|7825.8|7823|7825.8|7823|7824.4|7821.6|0
1641772460000|2022-01-09 23:54:20|7826.3|7823.5|7826.8|7824|7826.8|7824|7825.8|7823|1
1641772470000|2022-01-09 23:54:30|7826.6|7823.8|7827.8|7825|7828.1|7825.3|7825.8|7823|8
1641772480000|2022-01-09 23:54:40|7827.9|7825.1|7829.1|7826.3|7829.6|7826.8|7827.9|7825.1|20
1641772490000|2022-01-09 23:54:50|7828.6|7825.8|7827.1|7824.3|7828.6|7825.8|7826.6|7823.8|3
1641772500000|2022-01-09 23:55:00|7827.6|7824.8|7827.9|7825.1|7830.1|7827.3|7827.1|7823.9|42
1641772510000|2022-01-09 23:55:10|7828.3|7825.5|7827.3|7824.5|7828.3|7825.5|7827.3|7824.5|7
1641772520000|2022-01-09 23:55:20|7827.1|7824.3|7826.1|7823.3|7827.1|7824.3|7826.1|7823.3|6
1641772530000|2022-01-09 23:55:30|7826|7823.2|7825.6|7822.8|7826|7823.2|7825.6|7822.8|1
1641772540000|2022-01-09 23:55:40|7826.5|7823.7|7826.1|7823.3|7826.6|7823.8|7826.1|7823.3|1
1641772550000|2022-01-09 23:55:50|7826|7823.2|7825.1|7822.3|7826|7823.2|7825.1|7822.3|2
1641772560000|2022-01-09 23:56:00|7825|7822.2|7824.1|7821.3|7825.6|7822.8|7824.1|7821.3|2
1641772570000|2022-01-09 23:56:10|||||||||1
1641772580000|2022-01-09 23:56:20|7824.3|7821.5|7824.1|7821.3|7824.6|7821.8|7824.1|7821.3|1
1641772590000|2022-01-09 23:56:30|7824.3|7821.5|7823.6|7820.8|7824.3|7821.5|7823.4|7820.6|6
1641772600000|2022-01-09 23:56:40|7823.5|7820.7|7823.5|7820.7|7823.5|7820.7|7823.5|7820.7|1
1641772610000|2022-01-09 23:56:50|7823.4|7820.6|7822.1|7819.3|7823.4|7820.6|7821.6|7818.8|9
1641772620000|2022-01-09 23:57:00|7822.3|7819.5|7821.6|7818.8|7822.6|7819.8|7821.6|7818.8|13
1641772630000|2022-01-09 23:57:10|7822.1|7819.3|7822|7819.2|7822.1|7819.3|7822|7819.2|1
1641772640000|2022-01-09 23:57:20|7821.6|7818.8|7824.1|7821.3|7824.1|7821.3|7821.6|7818.8|11
1641772650000|2022-01-09 23:57:30|7824|7821.2|7823.1|7820.3|7824|7821.2|7823.1|7820.3|4
1641772670000|2022-01-09 23:57:50|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|0
1641772680000|2022-01-09 23:58:00|7822.5|7819.7|7821.6|7818.8|7822.5|7819.7|7821.5|7818.7|6
1641772690000|2022-01-09 23:58:10|7821.5|7818.7|7821.5|7818.7|7823.1|7820.3|7821|7818.2|7
1641772700000|2022-01-09 23:58:20|7821.8|7819|7824.1|7821.3|7824.1|7821.3|7821.8|7819|19
1641772710000|2022-01-09 23:58:30|7823.1|7820.3|7822.1|7819.3|7823.1|7820.3|7822.1|7819.3|5
1641772720000|2022-01-09 23:58:40|7821.5|7818.7|7821|7818.2|7821.5|7818.7|7821|7818.2|5
1641772730000|2022-01-09 23:58:50|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|4
1641772740000|2022-01-09 23:59:00|7821.6|7818.8|7821.5|7818.7|7821.6|7818.8|7821.5|7818.7|2
1641772750000|2022-01-09 23:59:10|7821.9|7819.1|7824.3|7821.5|7824.6|7821.8|7821.9|7819.1|13
1641772760000|2022-01-09 23:59:20|7824.1|7821.3|7822.6|7819.8|7824.6|7821.8|7822.6|7819.8|5
1641772770000|2022-01-09 23:59:30|7823.6|7820.8|7823.1|7820.3|7823.6|7820.8|7822.6|7819.8|19
1641772790000|2022-01-09 23:59:50|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|0
1641772800000|2022-01-10 00:00:00|7823.6|7820.8|7825.6|7822.8|7826.1|7823.3|7822.3|7819.5|66
1641772810000|2022-01-10 00:00:10|7825.8|7823|7823.1|7820.3|7825.8|7823|7823.1|7820.3|6
1641772820000|2022-01-10 00:00:20|||||||||1
1641772830000|2022-01-10 00:00:30|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|1
1641772840000|2022-01-10 00:00:40|7822.9|7820.1|7823.6|7820.8|7823.6|7820.8|7822.9|7820.1|6
1641772860000|2022-01-10 00:01:00|7823.3|7820.5|7821.6|7818.8|7823.6|7820.8|7821.6|7818.8|9
1641772870000|2022-01-10 00:01:10|7821|7818.2|7817.6|7814.8|7821|7818.2|7816.3|7813.5|49
1641772880000|2022-01-10 00:01:20|7818.5|7815.7|7819.5|7816.7|7819.6|7816.8|7818.1|7815.3|8
1641772890000|2022-01-10 00:01:30|7819|7816.2|7817.1|7814.3|7819|7816.2|7816.5|7813.7|26
1641772900000|2022-01-10 00:01:40|7816.6|7813.8|7819.1|7816.3|7819.6|7816.8|7816.6|7813.8|11
1641772910000|2022-01-10 00:01:50|7819|7816.2|7816.6|7813.8|7819.1|7816.3|7816.6|7813.8|4
1641772920000|2022-01-10 00:02:00|7817.1|7814.3|7817.1|7814.3|7817.6|7814.8|7815.6|7812.8|11
1641772930000|2022-01-10 00:02:10|7817|7814.2|7816.6|7813.8|7817|7814.2|7816.1|7813.3|3
1641772940000|2022-01-10 00:02:20|7816.8|7814|7817.5|7814.7|7818.6|7815.8|7816.8|7814|24
1641772950000|2022-01-10 00:02:30|7817.6|7814.8|7817.6|7814.8|7817.6|7814.8|7817.5|7814.7|2
1641772960000|2022-01-10 00:02:40|7817.5|7814.7|7817.6|7814.8|7817.6|7814.8|7817.5|7814.7|3
1641772970000|2022-01-10 00:02:50|7817.5|7814.7|7816.6|7813.8|7817.5|7814.7|7815.9|7813.1|9
1641772980000|2022-01-10 00:03:00|7816.1|7813.3|7818.1|7815.3|7818.6|7815.8|7816.1|7813.3|8
1641772990000|2022-01-10 00:03:10|7818.6|7815.8|7819.1|7816.3|7819.3|7816.5|7818.6|7815.8|1
1641773000000|2022-01-10 00:03:20|7819.3|7816.5|7819.5|7816.7|7819.6|7816.8|7819.1|7816.3|1
1641773010000|2022-01-10 00:03:30|7818.6|7815.8|7818.1|7815.3|7818.6|7815.8|7818.1|7815.3|3
1641773020000|2022-01-10 00:03:40|7818.5|7815.7|7818.1|7815.3|7818.5|7815.7|7818.1|7815.3|8
1641773030000|2022-01-10 00:03:50|7818|7815.2|7818.6|7815.8|7818.6|7815.8|7818|7815.2|6
1641773040000|2022-01-10 00:04:00|7818.5|7815.7|7817.6|7814.8|7818.6|7815.8|7817.6|7814.8|4
1641773060000|2022-01-10 00:04:20|7817.8|7815|7818.6|7815.8|7818.6|7815.8|7817.8|7815|4
1641773070000|2022-01-10 00:04:30|7819.1|7816.3|7822.1|7819.3|7822.1|7819.3|7819.1|7816.3|6
1641773090000|2022-01-10 00:04:50|7822|7819.2|7822.8|7820|7823.6|7820.8|7820.6|7817.8|19
1641773100000|2022-01-10 00:05:00|7822.6|7819.8|7819.6|7816.8|7822.6|7819.8|7817.6|7814.8|30
1641773110000|2022-01-10 00:05:10|7819.8|7817|7820.1|7817.3|7821.6|7818.8|7819.8|7817|20
1641773120000|2022-01-10 00:05:20|7819.6|7816.8|7819.6|7816.8|7819.6|7816.8|7819.1|7816.3|1
1641773130000|2022-01-10 00:05:30|7818.8|7816|7819.1|7816.3|7819.1|7816.3|7818.8|7816|7
1641773140000|2022-01-10 00:05:40|7819.3|7816.5|7818.6|7815.8|7820.1|7817.3|7818.6|7815.8|1
1641773150000|2022-01-10 00:05:50|7818.8|7816|7818.8|7816|7818.8|7816|7818.8|7816|4
1641773160000|2022-01-10 00:06:00|7819.3|7816.5|7817.6|7814.8|7819.6|7816.8|7817.6|7814.8|6
1641773170000|2022-01-10 00:06:10|7817.5|7814.7|7816.6|7813.8|7817.5|7814.7|7816.6|7813.8|5
1641773180000|2022-01-10 00:06:20|7815.8|7813|7816.6|7813.8|7816.6|7813.8|7815.8|7813|5
1641773190000|2022-01-10 00:06:30|7816.3|7813.5|7817.1|7814.3|7817.1|7814.3|7816.1|7812.9|4
1641773200000|2022-01-10 00:06:40|||||||||1
1641773210000|2022-01-10 00:06:50|7817.6|7814.8|7819.6|7816.8|7819.8|7817|7816.8|7814|8
1641773220000|2022-01-10 00:07:00|7817.8|7815|7817.8|7815|7817.8|7815|7817.6|7814.8|2
1641773230000|2022-01-10 00:07:10|7817.6|7814.8|7817.1|7814.3|7817.6|7814.8|7817.1|7814.3|4
1641773240000|2022-01-10 00:07:20|7817.6|7813.6|7815.8|7813|7817.6|7813.6|7815.1|7812.3|16
1641773250000|2022-01-10 00:07:30|7815.6|7812.8|7816.3|7813.5|7816.8|7814|7815.6|7812.8|1
1641773260000|2022-01-10 00:07:40|7817.6|7814.8|7817.6|7814.8|7817.6|7814.8|7817.3|7814.5|3
1641773270000|2022-01-10 00:07:50|7817.8|7815|7818.8|7816|7819.3|7816.5|7817.6|7814.8|5
1641773280000|2022-01-10 00:08:00|7818.6|7815.8|7819.1|7816.3|7819.6|7816.8|7818.1|7815.3|8
1641773290000|2022-01-10 00:08:10|7819.6|7816.8|7819.6|7816.8|7820.6|7817.3|7818.6|7815.8|31
1641773300000|2022-01-10 00:08:20|7819.8|7817|7820.6|7817.8|7820.6|7817.8|7819.8|7817|4
1641773310000|2022-01-10 00:08:30|7821.1|7818.3|7822.6|7819.8|7823.1|7820.3|7821.1|7818.3|9
1641773320000|2022-01-10 00:08:40|7822.5|7819.7|7821.6|7818.8|7822.5|7819.7|7821.6|7818.8|1
1641773330000|2022-01-10 00:08:50|7820.8|7818|7820.6|7817.8|7822.1|7819.3|7820.6|7817.8|10
1641773340000|2022-01-10 00:09:00|7820.5|7817.7|7821.1|7818.3|7821.3|7818.5|7820.1|7817.3|4
1641773350000|2022-01-10 00:09:10|7821.3|7818.5|7821.5|7818.7|7822.1|7819.3|7821.3|7818.5|8
1641773360000|2022-01-10 00:09:20|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|4
1641773370000|2022-01-10 00:09:30|7822.6|7819.8|7824.3|7821.5|7824.6|7821.8|7822.6|7819.8|8
1641773380000|2022-01-10 00:09:40|7823.6|7820.8|7824.1|7821.3|7824.1|7821.3|7823.6|7820.8|3
1641773390000|2022-01-10 00:09:50|7823.6|7820.8|7822|7819.2|7824.1|7821.3|7822|7819.2|19
1641773400000|2022-01-10 00:10:00|7821.6|7818.8|7823.6|7820.8|7824.1|7821.3|7820.1|7817.3|20
1641773410000|2022-01-10 00:10:10|7823.8|7821|7824.6|7821.8|7824.6|7821.8|7823.8|7821|0
1641773420000|2022-01-10 00:10:20|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|2
1641773430000|2022-01-10 00:10:30|7824|7821.2|7824.1|7821.3|7824.1|7821.3|7824|7821.2|5
1641773440000|2022-01-10 00:10:40|7824.6|7821.8|7823.6|7820.8|7824.6|7821.8|7823.6|7820.8|4
1641773450000|2022-01-10 00:10:50|7822.6|7819.8|7823.6|7820.8|7824.1|7821.3|7822.6|7819.8|5
1641773460000|2022-01-10 00:11:00|7823.3|7820.5|7823.6|7820.8|7823.6|7820.8|7823.1|7820.3|2
1641773470000|2022-01-10 00:11:10|7823.8|7821|7823.6|7820.8|7824.1|7821.3|7823.6|7820.8|5
1641773480000|2022-01-10 00:11:20|7823.5|7820.7|7822.5|7819.7|7823.5|7820.7|7822.5|7819.7|0
1641773490000|2022-01-10 00:11:30|7821.6|7818.8|7822.1|7819.3|7822.6|7819.8|7821.6|7818.8|2
1641773500000|2022-01-10 00:11:40|7822|7819.2|7821.6|7818.8|7822|7819.2|7821.6|7818.8|0
1641773520000|2022-01-10 00:12:00|7821.1|7818.3|7820.1|7817.3|7821.6|7818.8|7819.6|7816.8|3
1641773530000|2022-01-10 00:12:10|7820|7817.2|7818.6|7815.8|7820|7817.2|7818.6|7815.8|2
1641773540000|2022-01-10 00:12:20|7818.8|7816|7820.1|7817.3|7820.1|7817.3|7818.8|7816|4
1641773550000|2022-01-10 00:12:30|7820.3|7817.5|7820.6|7817.8|7820.6|7817.8|7819.6|7816.8|1
1641773560000|2022-01-10 00:12:40|7819.6|7816.8|7820.1|7817.3|7820.6|7817.8|7819.6|7816.8|6
1641773570000|2022-01-10 00:12:50|7820.6|7817.8|7819.6|7816.8|7820.6|7817.8|7819.6|7816.8|2
1641773580000|2022-01-10 00:13:00|7819.8|7817|7823.6|7820.8|7823.6|7820.8|7819.8|7817|5
1641773590000|2022-01-10 00:13:10|7823.1|7820.3|7823.3|7820.5|7823.3|7820.5|7822.6|7819.8|4
1641773600000|2022-01-10 00:13:20|7823.6|7820.8|7823.1|7820.3|7823.6|7820.8|7823.1|7820.3|1
1641773610000|2022-01-10 00:13:30|||||||||1
1641773620000|2022-01-10 00:13:40|7823|7820.2|7823|7820.2|7823|7820.2|7823|7820.2|1
1641773630000|2022-01-10 00:13:50|7822.6|7819.8|7823.1|7820.3|7823.1|7820.3|7822.6|7819.8|3
1641773640000|2022-01-10 00:14:00|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|0
1641773650000|2022-01-10 00:14:10|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|3
1641773660000|2022-01-10 00:14:20|7823.6|7820.8|7823.1|7820.3|7823.6|7820.8|7823.1|7820.3|0
1641773670000|2022-01-10 00:14:30|7822.6|7819.8|7823.1|7820.3|7823.6|7820.8|7822.6|7819.8|2
1641773680000|2022-01-10 00:14:40|7823.3|7820.5|7824.6|7821.8|7824.6|7821.8|7823.1|7820.3|8
1641773700000|2022-01-10 00:15:00|7823.6|7820.8|7825.1|7822.3|7825.5|7822.7|7823.5|7820.7|13
1641773710000|2022-01-10 00:15:10|7825|7822.2|7823.1|7820.3|7825|7822.2|7822.6|7819.8|2
1641773720000|2022-01-10 00:15:20|7823|7820.2|7817.6|7814.8|7823|7820.2|7817.6|7814.8|19
1641773730000|2022-01-10 00:15:30|7818.1|7815.3|7818.5|7815.7|7818.8|7816|7818.1|7815.3|8
1641773740000|2022-01-10 00:15:40|7818.1|7815.3|7818.6|7815.8|7819.1|7816.3|7818.1|7815.3|3
1641773750000|2022-01-10 00:15:50|7818.8|7816|7818.1|7815.3|7818.8|7816|7817.6|7814.8|6
1641773760000|2022-01-10 00:16:00|7817.6|7814.8|7817.6|7814.8|7818.1|7815.3|7817.1|7814.3|4
1641773770000|2022-01-10 00:16:10|7817.5|7814.7|7815.1|7812.3|7817.5|7814.7|7815.1|7812.3|9
1641773780000|2022-01-10 00:16:20|7815.6|7812.8|7815.6|7812.8|7816.3|7813.5|7815.6|7812.8|14
1641773790000|2022-01-10 00:16:30|7815.5|7812.7|7814.6|7811.8|7815.5|7812.7|7814.6|7811.8|2
1641773800000|2022-01-10 00:16:40|7814.5|7811.7|7812.6|7809.8|7814.6|7811.8|7812.6|7809.8|15
1641773810000|2022-01-10 00:16:50|7812.3|7809.5|7811.8|7809|7812.6|7809.8|7811.1|7808.3|66
1641773820000|2022-01-10 00:17:00|7811.6|7808.8|7817.1|7814.3|7817.1|7814.3|7811.6|7808.8|25
1641773830000|2022-01-10 00:17:10|7817.3|7814.5|7817.1|7814.3|7817.3|7814.5|7817.1|7814.3|1
1641773840000|2022-01-10 00:17:20|7817.3|7814.5|7817.6|7814.8|7817.6|7814.8|7817.3|7814.5|0
1641773850000|2022-01-10 00:17:30|7817.5|7814.7|7815.1|7812.3|7817.5|7814.7|7815.1|7812.3|9
1641773860000|2022-01-10 00:17:40|7815.3|7812.5|7816.6|7813.8|7816.6|7813.8|7815.3|7812.5|2
1641773870000|2022-01-10 00:17:50|7816.5|7813.7|7815.6|7812.8|7816.5|7813.7|7815.6|7812.8|3
1641773880000|2022-01-10 00:18:00|7815.1|7812.3|7815.1|7812.3|7815.1|7812.3|7815.1|7812.3|1
1641773890000|2022-01-10 00:18:10|7814.7|7811.9|7814.6|7811.8|7814.7|7811.9|7813.6|7810.8|7
1641773900000|2022-01-10 00:18:20|7814.7|7811.9|7814.6|7811.8|7815.6|7812.8|7814.6|7811.8|2
1641773910000|2022-01-10 00:18:30|7814.7|7811.9|7815.6|7812.8|7815.6|7812.8|7814.7|7811.9|10
1641773920000|2022-01-10 00:18:40|7815.2|7812.4|7811.6|7808.8|7815.2|7812.4|7811.6|7808.8|13
1641773930000|2022-01-10 00:18:50|7811.1|7808.3|7810.6|7807.8|7811.1|7808.3|7810.6|7807.8|13
1641773940000|2022-01-10 00:19:00|7810.7|7807.9|7811.1|7808.3|7811.1|7808.3|7810.6|7807.8|4
1641773950000|2022-01-10 00:19:10|7811.2|7808.4|7813.1|7810.3|7813.6|7810.8|7811.2|7808.4|20
1641773960000|2022-01-10 00:19:20|7813.6|7810.8|7812.5|7809.7|7813.6|7810.8|7812.5|7809.7|3
1641773970000|2022-01-10 00:19:30|7812.6|7809.8|7812.6|7809.8|7812.6|7809.8|7812.3|7809.5|12
1641773980000|2022-01-10 00:19:40|7812|7809.2|7811.6|7808.8|7812|7809.2|7811.6|7808.8|3
1641773990000|2022-01-10 00:19:50|7811|7808.2|7813.6|7810.8|7813.6|7810.8|7811|7808.2|11
1641774000000|2022-01-10 00:20:00|7813.7|7810.9|7814.1|7811.3|7814.6|7811.8|7813.7|7810.9|2
1641774010000|2022-01-10 00:20:10|7814.6|7811.8|7814.1|7811.3|7814.6|7811.8|7814.1|7811.3|1
1641774020000|2022-01-10 00:20:20|7814.6|7811.8|7814.2|7811.4|7814.6|7811.8|7813.7|7810.9|2
1641774030000|2022-01-10 00:20:30|7814.6|7811.8|7815.6|7812.8|7817.1|7814.3|7814.6|7811.8|10
1641774040000|2022-01-10 00:20:40|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|3
1641774050000|2022-01-10 00:20:50|7816.6|7813.8|7816.6|7813.8|7816.6|7813.8|7816.6|7813.8|3
1641774060000|2022-01-10 00:21:00|7816.5|7813.7|7814.6|7811.8|7816.5|7813.7|7814.6|7811.8|9
1641774080000|2022-01-10 00:21:20|7814.3|7811.5|7814.1|7811.3|7814.3|7811.5|7813.6|7810.8|7
1641774090000|2022-01-10 00:21:30|7814.2|7811.4|7815.1|7812.3|7816.1|7813.3|7814.2|7811.4|8
1641774100000|2022-01-10 00:21:40|7814.6|7811.8|7814.6|7811.8|7814.6|7811.8|7814.6|7811.8|5
1641774110000|2022-01-10 00:21:50|7814.5|7811.7|7814.6|7811.8|7814.6|7811.8|7814.1|7811.3|0
1641774120000|2022-01-10 00:22:00|7815.6|7812.8|7817.1|7814.3|7817.1|7814.3|7814.6|7811.8|16
1641774130000|2022-01-10 00:22:10|7817.6|7814.8|7817.1|7814.3|7817.6|7814.8|7817.1|7814.3|0
1641774140000|2022-01-10 00:22:20|7818.1|7815.3|7819.5|7816.7|7820.2|7817.4|7818.1|7815.3|44
1641774150000|2022-01-10 00:22:30|7819.6|7816.8|7818.6|7815.8|7819.6|7816.8|7818.5|7815.7|6
1641774160000|2022-01-10 00:22:40|7818.5|7815.7|7821.6|7818.8|7821.6|7818.8|7818.5|7815.7|13
1641774170000|2022-01-10 00:22:50|7821.7|7818.9|7821.6|7818.8|7822.6|7819.8|7821.6|7818.8|5
1641774180000|2022-01-10 00:23:00|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|3
1641774190000|2022-01-10 00:23:10|7821|7818.2|7819.5|7816.7|7821|7818.2|7819.5|7816.7|6
1641774200000|2022-01-10 00:23:20|7818.6|7815.8|7818.1|7815.3|7818.6|7815.8|7818.1|7815.3|3
1641774210000|2022-01-10 00:23:30|7818.2|7815.4|7820.1|7817.3|7820.1|7817.3|7818.2|7815.4|3
1641774220000|2022-01-10 00:23:40|7820.2|7817.4|7820.5|7817.7|7820.6|7817.8|7820.2|7817.4|1
1641774240000|2022-01-10 00:24:00|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|1
1641774250000|2022-01-10 00:24:10|7821.2|7818.4|7822.2|7819.4|7822.7|7819.9|7821.2|7818.4|92
1641774260000|2022-01-10 00:24:20|7822.4|7819.6|7822.4|7819.6|7822.7|7819.9|7822.4|7819.6|2
1641774270000|2022-01-10 00:24:30|7822.5|7819.7|7823.4|7820.6|7823.4|7820.6|7822.4|7819.6|9
1641774280000|2022-01-10 00:24:40|7823.5|7820.7|7821.9|7819.1|7823.9|7821.1|7821.2|7818.4|18
1641774290000|2022-01-10 00:24:50|7822.8|7820|7823.2|7820.4|7824.2|7821.4|7822.8|7820|460
1641774300000|2022-01-10 00:25:00|7822.9|7820.1|7823.7|7820.9|7823.7|7820.9|7822.9|7820.1|10
1641774310000|2022-01-10 00:25:10|7823.8|7821|7824|7821.2|7824.2|7821.4|7823.8|7821|1
1641774320000|2022-01-10 00:25:20|7823.7|7820.9|7823.7|7820.9|7823.7|7820.9|7823.7|7820.9|0
1641774330000|2022-01-10 00:25:30|7823.5|7820.7|7823.2|7820.4|7823.5|7820.7|7823.2|7820.4|6
1641774340000|2022-01-10 00:25:40|7823|7820.2|7823|7820.2|7823.2|7820.4|7822.5|7819.7|2
1641774350000|2022-01-10 00:25:50|7822.5|7819.7|7823|7820.2|7823|7820.2|7822.5|7819.7|1
1641774360000|2022-01-10 00:26:00|7823.2|7820.4|7822.5|7819.7|7823.2|7820.4|7822.5|7819.7|5
1641774370000|2022-01-10 00:26:10|||||||||1
1641774380000|2022-01-10 00:26:20|7821|7818.2|7821|7818.2|7821|7818.2|7818.3|7815.5|33
1641774390000|2022-01-10 00:26:30|7820.6|7817.8|7819.6|7816.8|7821|7818.2|7818.5|7815.7|6
1641774400000|2022-01-10 00:26:40|7819.1|7816.3|7818.6|7815.8|7819.6|7816.8|7818.6|7815.8|8
1641774410000|2022-01-10 00:26:50|7818.5|7815.7|7818.5|7815.7|7818.5|7815.7|7818.5|7815.7|0
1641774420000|2022-01-10 00:27:00|7818.1|7815.3|7818.6|7815.8|7818.6|7815.8|7818.1|7815.3|1
1641774430000|2022-01-10 00:27:10|7818.1|7815.3|7819.6|7816.8|7819.6|7816.8|7818.1|7815.3|3
1641774440000|2022-01-10 00:27:20|7820.1|7817.3|7821.6|7818.8|7822.1|7819.3|7820.1|7817.3|8
1641774450000|2022-01-10 00:27:30|7822.1|7819.3|7821.1|7818.3|7822.1|7819.3|7821.1|7818.3|2
1641774460000|2022-01-10 00:27:40|7821.6|7818.8|7820|7817.2|7821.6|7818.8|7819.6|7816.8|9
1641774480000|2022-01-10 00:28:00|7820.3|7817.5|7821|7818.2|7821|7818.2|7820.3|7817.5|0
1641774490000|2022-01-10 00:28:10|7820.1|7817.3|7820.1|7817.3|7820.1|7817.3|7820.1|7817.3|0
1641774510000|2022-01-10 00:28:30|7819.5|7816.7|7819.6|7816.8|7819.6|7816.8|7819.1|7816.3|2
1641774520000|2022-01-10 00:28:40|7819.5|7816.7|7819.1|7816.3|7819.5|7816.7|7819.1|7816.3|0
1641774530000|2022-01-10 00:28:50|||||||||1
1641774540000|2022-01-10 00:29:00|7819.5|7816.7|7819.1|7816.3|7820|7817.2|7819.1|7816.3|4
1641774560000|2022-01-10 00:29:20|7819.6|7816.8|7819.6|7816.8|7819.6|7816.8|7819.6|7816.8|5
1641774570000|2022-01-10 00:29:30|7819.1|7816.3|7819.1|7816.3|7819.1|7816.3|7819.1|7816.3|0
1641774580000|2022-01-10 00:29:40|7819|7816.2|7819|7816.2|7819|7816.2|7819|7816.2|4
1641774590000|2022-01-10 00:29:50|7818.1|7815.3|7817.5|7814.7|7818.1|7815.3|7817.5|7814.7|3
1641774600000|2022-01-10 00:30:00|7817.2|7814.4|7817.6|7814.8|7818.1|7815.3|7815.6|7812.8|21
1641774610000|2022-01-10 00:30:10|7817.8|7815|7817.6|7814.8|7818.6|7815.8|7817.6|7814.8|3
1641774620000|2022-01-10 00:30:20|7817.5|7814.7|7816.6|7813.8|7817.5|7814.7|7816.6|7813.8|1
1641774630000|2022-01-10 00:30:30|7817|7814.2|7817|7814.2|7817|7814.2|7817|7814.2|0
1641774640000|2022-01-10 00:30:40|7817.1|7814.3|7817.1|7814.3|7817.1|7814.3|7817|7814.2|2
1641774650000|2022-01-10 00:30:50|7817|7814.2|7815.1|7812.3|7817|7814.2|7815.1|7812.3|11
1641774660000|2022-01-10 00:31:00|7816.6|7813.8|7816.6|7813.8|7817.1|7814.3|7816.6|7813.8|12
1641774670000|2022-01-10 00:31:10|7815.6|7812.8|7817.6|7814.8|7817.6|7814.8|7815.1|7812.3|8
1641774680000|2022-01-10 00:31:20|7817.5|7814.7|7817.1|7814.3|7818.1|7815.3|7816.6|7813.8|6
1641774690000|2022-01-10 00:31:30|7816.8|7814|7817.1|7814.3|7817.1|7814.3|7816.6|7813.8|6
1641774700000|2022-01-10 00:31:40|7817.3|7814.5|7817.6|7814.8|7818.1|7815.3|7817.3|7814.5|10
1641774710000|2022-01-10 00:31:50|7817.8|7815|7818.6|7815.8|7818.6|7815.8|7817.8|7815|1
1641774720000|2022-01-10 00:32:00|7818.3|7815.5|7817.6|7814.8|7818.3|7815.5|7817.6|7814.8|0
1641774730000|2022-01-10 00:32:10|7817.3|7814.5|7817.6|7814.8|7818.1|7815.3|7817.1|7814.3|3
1641774740000|2022-01-10 00:32:20|7818.1|7815.3|7820.6|7817.8|7821.1|7818.3|7818.1|7815.3|3
1641774750000|2022-01-10 00:32:30|||||||||2
1641774760000|2022-01-10 00:32:40|7820.8|7818|7820.1|7817.3|7821.1|7818.3|7820.1|7817.3|1
1641774770000|2022-01-10 00:32:50|||||||||3
1641774780000|2022-01-10 00:33:00|7820|7817.2|7820|7817.2|7820.6|7817.8|7820|7817.2|4
1641774790000|2022-01-10 00:33:10|7820.1|7817.3|7820.1|7817.3|7820.1|7817.3|7820.1|7817.3|0
1641774810000|2022-01-10 00:33:30|7820.4|7817.6|7819.6|7816.8|7821.3|7818.5|7819.6|7816.8|5
1641774820000|2022-01-10 00:33:40|7819.8|7817|7821.3|7818.5|7821.3|7818.5|7819.8|7817|0
1641774830000|2022-01-10 00:33:50|7821.4|7818.6|7821.1|7818.3|7821.4|7818.6|7821.1|7818.3|2
1641774840000|2022-01-10 00:34:00|7820.6|7817.8|7821.3|7818.5|7821.3|7818.5|7820.6|7817.8|3
1641774850000|2022-01-10 00:34:10|7821.1|7818.3|7821.1|7818.3|7821.1|7818.3|7821.1|7818.3|0
1641774860000|2022-01-10 00:34:20|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|7820.6|7817.8|4
1641774870000|2022-01-10 00:34:30|||||||||2
1641774880000|2022-01-10 00:34:40|||||||||1
1641774890000|2022-01-10 00:34:50|||||||||2
1641774900000|2022-01-10 00:35:00|7820.1|7817.3|7819.6|7816.8|7820.1|7817.3|7819.6|7816.8|5
1641774910000|2022-01-10 00:35:10|7820.1|7817.3|7820.6|7817.8|7821.1|7818.3|7820.1|7817.3|7
1641774920000|2022-01-10 00:35:20|7821.1|7818.3|7823|7820.2|7823.4|7820.6|7821.1|7818.3|10
1641774930000|2022-01-10 00:35:30|7822.1|7819.3|7821.6|7818.8|7822.1|7819.3|7821.3|7818.5|1
1641774940000|2022-01-10 00:35:40|7822.1|7819.3|7821.6|7818.8|7822.6|7819.8|7821.6|7818.8|7
1641774960000|2022-01-10 00:36:00|7821.8|7819|7822.1|7819.3|7822.1|7819.3|7821.8|7819|1
1641774970000|2022-01-10 00:36:10|7821.6|7818.8|7821.6|7818.8|7821.6|7818.8|7821.6|7818.8|1
1641774980000|2022-01-10 00:36:20|7821.8|7819|7822.1|7819.3|7822.1|7819.3|7821.8|7819|0
1641774990000|2022-01-10 00:36:30|7823.8|7821|7824.6|7821.8|7824.6|7821.8|7823.8|7821|33
1641775000000|2022-01-10 00:36:40|7824.8|7822|7824.1|7821.3|7825.6|7822.8|7824.1|7821.3|11
1641775010000|2022-01-10 00:36:50|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|3
1641775020000|2022-01-10 00:37:00|7823.3|7820.5|7824.6|7821.8|7824.6|7821.8|7823.3|7820.5|11
1641775030000|2022-01-10 00:37:10|7824.1|7821.3|7823.1|7820.3|7824.1|7821.3|7823.1|7820.3|0
1641775040000|2022-01-10 00:37:20|7823|7820.2|7823.1|7820.3|7823.1|7820.3|7822.6|7819.8|1
1641775050000|2022-01-10 00:37:30|7823|7820.2|7824.5|7821.7|7824.6|7821.8|7822.6|7819.8|3
1641775060000|2022-01-10 00:37:40|7824.1|7821.3|7823.1|7820.3|7824.1|7821.3|7823.1|7820.3|7
1641775070000|2022-01-10 00:37:50|7822.6|7819.8|7823.1|7820.3|7823.1|7820.3|7822.6|7819.8|3
1641775080000|2022-01-10 00:38:00|||||||||1
1641775090000|2022-01-10 00:38:10|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|7822.6|7819.8|6
1641775100000|2022-01-10 00:38:20|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|0
1641775110000|2022-01-10 00:38:30|7822|7819.2|7822.1|7819.3|7822.1|7819.3|7821.1|7818.3|6
1641775140000|2022-01-10 00:39:00|7822|7819.2|7821.1|7818.3|7822|7819.2|7821.1|7818.3|4
1641775150000|2022-01-10 00:39:10|7821.6|7818.8|7822.6|7819.8|7823|7820.2|7821.6|7818.8|8
1641775160000|2022-01-10 00:39:20|7823.1|7820.3|7823.6|7820.8|7824.1|7821.3|7822.6|7819.8|2
1641775170000|2022-01-10 00:39:30|7823.5|7820.7|7823.1|7820.3|7823.5|7820.7|7823.1|7820.3|0
1641775180000|2022-01-10 00:39:40|7823|7820.2|7822.6|7819.8|7823|7820.2|7822.6|7819.8|3
1641775190000|2022-01-10 00:39:50|7824.1|7821.3|7823.1|7820.3|7824.1|7821.3|7822.6|7819.8|5
1641775200000|2022-01-10 00:40:00|7822.8|7820|7822.6|7819.8|7823.1|7820.3|7822.6|7819.8|0
1641775220000|2022-01-10 00:40:20|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7822.6|7819.8|2
1641775230000|2022-01-10 00:40:30|7823|7820.2|7823.1|7820.3|7823.1|7820.3|7823|7820.2|3
1641775240000|2022-01-10 00:40:40|7822.9|7820.1|7822.6|7819.8|7822.9|7820.1|7822.1|7819.3|14
1641775250000|2022-01-10 00:40:50|||||||||1
1641775270000|2022-01-10 00:41:10|7823|7820.2|7823.1|7820.3|7823.1|7820.3|7822.6|7819.8|0
1641775280000|2022-01-10 00:41:20|7823|7820.2|7822.1|7819.3|7823|7820.2|7822.1|7819.3|1
1641775290000|2022-01-10 00:41:30|||||||||1
1641775320000|2022-01-10 00:42:00|7822.6|7819.8|7823.6|7820.8|7824.1|7821.3|7822.6|7819.8|10
1641775330000|2022-01-10 00:42:10|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|1
1641775340000|2022-01-10 00:42:20|||||||||1
1641775350000|2022-01-10 00:42:30|7823.6|7820.8|7824.1|7821.3|7824.1|7821.3|7823.1|7820.3|3
1641775370000|2022-01-10 00:42:50|7824|7821.2|7823.6|7820.8|7824|7821.2|7823.5|7820.7|1
1641775380000|2022-01-10 00:43:00|7823.5|7820.7|7823.6|7820.8|7823.6|7820.8|7823.5|7820.7|1
1641775390000|2022-01-10 00:43:10|7823.8|7821|7825.1|7822.3|7825.1|7822.3|7823.8|7821|3
1641775400000|2022-01-10 00:43:20|7825.3|7822.5|7825.6|7822.8|7826.1|7823.3|7825.1|7822.3|10
1641775410000|2022-01-10 00:43:30|7826.1|7823.3|7825.6|7822.8|7826.1|7823.3|7825.6|7822.8|4
1641775420000|2022-01-10 00:43:40|7825.1|7822.3|7825.3|7822.5|7825.3|7822.5|7825.1|7822.3|1
1641775430000|2022-01-10 00:43:50|7825.1|7822.3|7825.6|7822.8|7825.6|7822.8|7825.1|7822.3|6
1641775440000|2022-01-10 00:44:00|7825.8|7823|7825.6|7822.8|7826.6|7823.8|7825.1|7822.3|14
1641775460000|2022-01-10 00:44:20|7825.5|7822.7|7825.6|7822.8|7825.6|7822.8|7825.1|7822.3|3
1641775470000|2022-01-10 00:44:30|7826|7823.2|7826|7823.2|7826|7823.2|7826|7823.2|0
1641775480000|2022-01-10 00:44:40|7826.1|7823.3|7830.1|7827.3|7831.6|7828.8|7826.1|7823.3|53
1641775490000|2022-01-10 00:44:50|7830|7827.2|7830.1|7827.3|7830.1|7827.3|7830|7827.2|6
1641775500000|2022-01-10 00:45:00|7830|7827.2|7829.5|7826.7|7830.1|7827.3|7829.5|7826.7|8
1641775510000|2022-01-10 00:45:10|7829.1|7826.3|7830.1|7827.3|7830.1|7827.3|7829.1|7826.3|12
1641775520000|2022-01-10 00:45:20|7830.6|7827.8|7830.9|7828.1|7832.1|7829.3|7830.5|7827.7|7
1641775530000|2022-01-10 00:45:30|7830.5|7827.7|7830.1|7827.3|7830.5|7827.7|7830.1|7827.3|2
1641775540000|2022-01-10 00:45:40|7829.5|7826.7|7829.1|7826.3|7829.5|7826.7|7829|7826.2|9
1641775560000|2022-01-10 00:46:00|7829|7826.2|7829|7826.2|7829|7826.2|7829|7826.2|2
1641775570000|2022-01-10 00:46:10|7829.1|7826.3|7829|7826.2|7829.1|7826.3|7829|7826.2|7
1641775580000|2022-01-10 00:46:20|7828.2|7825.4|7828|7825.2|7828.2|7825.4|7827.1|7824.3|3
1641775590000|2022-01-10 00:46:30|||||||||1
1641775600000|2022-01-10 00:46:40|7828.1|7825.3|7830.1|7827.3|7830.5|7827.7|7828.1|7825.3|22
1641775610000|2022-01-10 00:46:50|7830.5|7827.7|7830.1|7827.3|7830.5|7827.7|7830.1|7827.3|2
1641775620000|2022-01-10 00:47:00|7830|7827.2|7830|7827.2|7830|7827.2|7829.9|7827.1|6
1641775630000|2022-01-10 00:47:10|7830.1|7827.3|7831|7828.2|7831.1|7828.3|7830|7827.2|6
1641775640000|2022-01-10 00:47:20|7830|7827.2|7830|7827.2|7830|7827.2|7830|7827.2|5
1641775650000|2022-01-10 00:47:30|7830.1|7827.3|7830.1|7827.3|7830.1|7827.3|7829.5|7826.7|33
1641775660000|2022-01-10 00:47:40|7830.3|7827.5|7831.6|7828.8|7831.6|7828.8|7829.9|7827.1|8
1641775670000|2022-01-10 00:47:50|7832|7829.2|7831.5|7828.7|7832.5|7829.7|7830.5|7827.7|12
1641775680000|2022-01-10 00:48:00|7831.6|7828.8|7832|7829.2|7832.5|7829.7|7831.5|7828.7|14
1641775690000|2022-01-10 00:48:10|7832.5|7829.7|7833.4|7830.6|7833.4|7830.6|7832.5|7829.7|15
1641775700000|2022-01-10 00:48:20|7833|7830.2|7834.4|7831.6|7834.4|7831.6|7833|7830.2|13
1641775710000|2022-01-10 00:48:30|7833.9|7831.1|7833|7830.2|7834.4|7831.6|7832.9|7830.1|6
1641775720000|2022-01-10 00:48:40|7832.9|7830.1|7834.5|7831.7|7835.5|7832.7|7832.9|7830.1|17
1641775730000|2022-01-10 00:48:50|7834.6|7831.8|7834.5|7831.7|7835.5|7832.7|7834.5|7831.7|8
1641775740000|2022-01-10 00:49:00|7833.5|7830.7|7833.5|7830.7|7834.4|7831.6|7833|7830.2|4
1641775750000|2022-01-10 00:49:10|7834.4|7831.6|7833|7830.2|7834.8|7831.6|7832.9|7830.1|14
1641775760000|2022-01-10 00:49:20|7833.4|7830.6|7833.5|7830.7|7833.5|7830.7|7833.4|7830.6|4
1641775770000|2022-01-10 00:49:30|7833.6|7830.8|7834.4|7831.6|7834.5|7831.7|7833.6|7830.8|11
1641775780000|2022-01-10 00:49:40|7834.5|7831.7|7833.5|7830.7|7834.5|7831.7|7833.5|7830.7|1
1641775790000|2022-01-10 00:49:50|7833.4|7830.6|7834.5|7831.7|7834.5|7831.7|7832|7829.2|17
1641775800000|2022-01-10 00:50:00|7834.4|7831.6|7834.5|7831.7|7834.5|7831.7|7834.4|7831.6|2
1641775810000|2022-01-10 00:50:10|||||||||3
1641775820000|2022-01-10 00:50:20|7834.4|7831.6|7833.5|7830.7|7834.4|7831.6|7833.5|7830.7|3
1641775830000|2022-01-10 00:50:30|7833.4|7830.6|7832.4|7829.6|7833.4|7830.6|7832.4|7829.6|2
1641775840000|2022-01-10 00:50:40|7832|7829.2|7832|7829.2|7832|7829.2|7832|7829.2|0
1641775850000|2022-01-10 00:50:50|7831.5|7828.7|7831.4|7828.6|7831.5|7828.7|7831.4|7828.6|2
1641775860000|2022-01-10 00:51:00|7831.5|7828.7|7831.4|7828.6|7831.5|7828.7|7831.4|7828.6|1
1641775870000|2022-01-10 00:51:10|7831.2|7828.4|7831.4|7828.6|7831.4|7828.6|7830.1|7827.3|12
1641775880000|2022-01-10 00:51:20|7830.9|7828.1|7830.9|7828.1|7830.9|7828.1|7830.9|7828.1|0
1641775890000|2022-01-10 00:51:30|7830.4|7827.6|7830.9|7828.1|7830.9|7828.1|7830.4|7827.6|8
1641775900000|2022-01-10 00:51:40|7830.4|7827.6|7829.9|7827.1|7830.4|7827.6|7829.9|7827.1|2
1641775930000|2022-01-10 00:52:10|7830.4|7827.6|7831.4|7828.6|7831.4|7828.6|7830.4|7827.6|12
1641775950000|2022-01-10 00:52:30|7831.5|7828.7|7831.4|7828.6|7831.9|7829.1|7831.4|7828.6|3
1641775960000|2022-01-10 00:52:40|7830.9|7828.1|7831.4|7828.6|7831.7|7828.9|7830.4|7827.6|5
1641775970000|2022-01-10 00:52:50|7831.3|7828.5|7831.3|7828.5|7831.5|7828.7|7831.3|7828.5|2
1641775980000|2022-01-10 00:53:00|||||||||1
1641775990000|2022-01-10 00:53:10|||||||||2
1641776000000|2022-01-10 00:53:20|7831.5|7828.7|7831.2|7828.4|7831.8|7829|7830.8|7828|9
1641776010000|2022-01-10 00:53:30|7831.3|7828.5|7832.8|7830|7832.8|7830|7831.3|7828.5|3
1641776030000|2022-01-10 00:53:50|7832.3|7829.5|7834.8|7832|7834.8|7832|7832.3|7829.5|2
1641776040000|2022-01-10 00:54:00|7834.3|7831.5|7832.3|7829.5|7834.8|7832|7832.3|7829.5|8
1641776050000|2022-01-10 00:54:10|7832.5|7829.7|7832.8|7830|7833.3|7830.5|7832.5|7829.7|1
1641776060000|2022-01-10 00:54:20|7833.2|7830.4|7833.3|7830.5|7834.8|7832|7833.2|7830.4|7
1641776070000|2022-01-10 00:54:30|7833.8|7831|7833.3|7830.5|7833.8|7831|7833.3|7830.5|1
1641776100000|2022-01-10 00:55:00|7831.8|7829|7830.8|7828|7831.8|7829|7830.8|7828|6
1641776110000|2022-01-10 00:55:10|7831.6|7828.8|7831.8|7829|7831.8|7829|7831.6|7828.8|3
1641776120000|2022-01-10 00:55:20|||||||||1
1641776130000|2022-01-10 00:55:30|7831.7|7828.9|7831.8|7829|7831.8|7829|7831.3|7828.5|2
1641776140000|2022-01-10 00:55:40|7831.7|7828.9|7831.8|7829|7831.8|7829|7830.8|7828|1
1641776150000|2022-01-10 00:55:50|7831.3|7828.5|7831.3|7828.5|7831.8|7829|7831.3|7828.5|1
1641776160000|2022-01-10 00:56:00|7831.5|7828.7|7830.8|7828|7831.7|7828.9|7830.8|7828|0
1641776180000|2022-01-10 00:56:20|7831.8|7829|7831.8|7829|7831.8|7829|7831.8|7829|7
1641776190000|2022-01-10 00:56:30|7832.3|7829.5|7833.8|7831|7834.3|7831.5|7832.3|7829.5|4
1641776210000|2022-01-10 00:56:50|7833.5|7830.7|7833.3|7830.5|7833.5|7830.7|7832.8|7830|7
1641776220000|2022-01-10 00:57:00|7832.8|7830|7831.8|7829|7832.8|7830|7831.8|7829|2
1641776240000|2022-01-10 00:57:20|7832.8|7830|7831.8|7829|7833|7830.2|7831.8|7829|10
1641776250000|2022-01-10 00:57:30|7830.7|7827.9|7829.8|7827|7830.8|7828|7829.8|7827|8
1641776260000|2022-01-10 00:57:40|7830.7|7827.9|7830.8|7828|7830.8|7828|7830.2|7827.4|4
1641776270000|2022-01-10 00:57:50|7830.7|7827.9|7830.2|7827.4|7830.7|7827.9|7829.8|7827|2
1641776280000|2022-01-10 00:58:00|7829.8|7827|7829.8|7827|7830.2|7827.4|7829.8|7827|0
1641776290000|2022-01-10 00:58:10|7830.6|7827.8|7830.8|7828|7830.8|7828|7830.6|7827.8|15
1641776300000|2022-01-10 00:58:20|7831.8|7829|7831.8|7829|7832.3|7829.5|7831.7|7828.9|11
1641776310000|2022-01-10 00:58:30|7831.7|7828.9|7830.8|7828|7831.7|7828.9|7830.8|7828|5
1641776320000|2022-01-10 00:58:40|7830.3|7827.5|7830.7|7827.9|7830.7|7827.9|7830.3|7827.5|5
1641776330000|2022-01-10 00:58:50|7830.8|7828|7830.3|7827.5|7830.8|7828|7830.3|7827.5|1
1641776340000|2022-01-10 00:59:00|7830.7|7827.9|7829.8|7827|7830.7|7827.9|7829.8|7827|4
1641776350000|2022-01-10 00:59:10|7829.7|7826.9|7829.7|7826.9|7829.7|7826.9|7829.7|7826.9|4
1641776360000|2022-01-10 00:59:20|7829.8|7827|7829.8|7827|7829.8|7827|7829.8|7827|1
1641776370000|2022-01-10 00:59:30|7830.2|7827.4|7830.2|7827.4|7830.2|7827.4|7829.8|7827|7
1641776380000|2022-01-10 00:59:40|7829.8|7827|7830.2|7827.4|7830.2|7827.4|7829.8|7827|1
1641776390000|2022-01-10 00:59:50|7830.3|7827.5|7829.7|7826.9|7830.8|7828|7829.7|7826.9|4
1641776400000|2022-01-10 01:00:00|7829.8|7827|7835.8|7833|7835.8|7833|7829.8|7827|71
1641776410000|2022-01-10 01:00:10|7835.2|7832.4|7834.8|7832|7836.2|7833.4|7834.2|7831.4|35
1641776420000|2022-01-10 01:00:20|7835.8|7833|7834.8|7832|7836.8|7834|7834.8|7832|23
1641776430000|2022-01-10 01:00:30|7834.7|7831.9|7833.7|7830.9|7834.8|7832|7833.2|7830.4|20
1641776440000|2022-01-10 01:00:40|7833.8|7831|7833.2|7830.4|7834.8|7832|7833.2|7830.4|9
1641776450000|2022-01-10 01:00:50|7833.8|7831|7835.7|7832.9|7835.7|7832.9|7833.6|7830.8|20
1641776460000|2022-01-10 01:01:00|7834.8|7832|7831.8|7829|7835.2|7832.4|7831.8|7829|12
1641776470000|2022-01-10 01:01:10|7831.7|7828.9|7829.7|7826.9|7833.2|7830.4|7829.7|7826.9|38
1641776480000|2022-01-10 01:01:20|7829.2|7826.4|7822.2|7819.4|7830.2|7827.4|7821.8|7819|197
1641776490000|2022-01-10 01:01:30|7821.7|7818.9|7822.8|7820|7824.7|7821.9|7819.3|7816.5|85
1641776500000|2022-01-10 01:01:40|7822.2|7819.4|7822.8|7820|7823.2|7820.4|7819.8|7817|45
1641776510000|2022-01-10 01:01:50|7822.7|7819.9|7825|7822.2|7826.2|7823.4|7822.7|7819.9|25
1641776520000|2022-01-10 01:02:00|7824.8|7822|7821.8|7819|7825.3|7822.5|7821.8|7819|18
1641776530000|2022-01-10 01:02:10|7822|7819.2|7819.8|7817|7822.7|7819.9|7818.8|7816|33
1641776540000|2022-01-10 01:02:20|7819.7|7816.9|7816.8|7814|7819.7|7816.9|7816.8|7814|38
1641776550000|2022-01-10 01:02:30|7817|7814.2|7818.7|7815.9|7818.8|7816|7815.8|7813|37
1641776560000|2022-01-10 01:02:40|7818.8|7816|7816|7813.2|7819.7|7816.9|7815.8|7813|20
1641776570000|2022-01-10 01:02:50|7816.1|7813.3|7817|7814.2|7817.8|7815|7814.8|7812|19
1641776580000|2022-01-10 01:03:00|7817.8|7815|7819|7816.2|7820.5|7817.7|7816.8|7814|26
1641776590000|2022-01-10 01:03:10|7818.8|7816|7821|7818.2|7821.8|7819|7818.3|7815.5|19
1641776600000|2022-01-10 01:03:20|7820.8|7818|7823|7820.2|7823.8|7821|7820.3|7817.5|16
1641776610000|2022-01-10 01:03:30|7822.8|7820|7823|7820.2|7823|7820.2|7822|7819.2|3
1641776620000|2022-01-10 01:03:40|7822.8|7820|7826|7823.2|7827|7824.2|7822|7819.2|24
1641776630000|2022-01-10 01:03:50|7826.5|7823.7|7828.8|7826|7828.8|7826|7826|7823.2|29
1641776640000|2022-01-10 01:04:00|7828.7|7825.9|7827.8|7825|7828.8|7826|7827|7824.2|11
1641776650000|2022-01-10 01:04:10|7828|7825.2|7830.8|7828|7830.8|7828|7828|7825.2|26
1641776660000|2022-01-10 01:04:20|7831|7828.2|7828.8|7826|7831.5|7828.7|7828|7825.2|58
1641776670000|2022-01-10 01:04:30|7829.5|7826.7|7827.8|7825|7829.8|7827|7827.5|7824.7|4
1641776680000|2022-01-10 01:04:40|7828|7825.2|7825.8|7823|7828.3|7825.5|7825.8|7823|12
1641776690000|2022-01-10 01:04:50|7825.6|7822.8|7821|7818.2|7825.6|7822.8|7821|7818.2|26
1641776700000|2022-01-10 01:05:00|7821.3|7818.5|7821.8|7819|7822.8|7820|7821|7818.2|12
1641776710000|2022-01-10 01:05:10|7820.8|7818|7819.8|7817|7820.8|7818|7819.8|7817|15
1641776720000|2022-01-10 01:05:20|7820|7817.2|7818.8|7816|7820|7817.2|7817.8|7815|54
1641776730000|2022-01-10 01:05:30|7819|7816.2|7817.8|7815|7819.7|7816.9|7817.5|7814.7|12
1641776740000|2022-01-10 01:05:40|7816.8|7814|7815.5|7812.7|7816.8|7814|7815|7812.2|24
1641776750000|2022-01-10 01:05:50|7815.8|7813|7813.5|7810.7|7815.8|7813|7812.8|7810|51
1641776760000|2022-01-10 01:06:00|7814|7811.2|7814|7811.2|7814|7811.2|7812.8|7810|11
1641776770000|2022-01-10 01:06:10|7814.1|7811.3|7815.5|7812.7|7815.8|7813|7814.1|7811.3|7
1641776780000|2022-01-10 01:06:20|7815|7812.2|7817|7814.2|7817|7814.2|7814.8|7812|16
1641776790000|2022-01-10 01:06:30|7816.8|7814|7815.8|7813|7816.8|7814|7815.5|7812.7|9
1641776800000|2022-01-10 01:06:40|7816|7813.2|7816|7813.2|7816|7813.2|7815.8|7813|8
1641776810000|2022-01-10 01:06:50|7815.8|7813|7817|7814.2|7817|7814.2|7815.8|7813|42
1641776820000|2022-01-10 01:07:00|7816.8|7814|7817|7814.2|7817.3|7814.5|7816.8|7814|10
1641776830000|2022-01-10 01:07:10|7817.1|7814.3|7818.8|7816|7819.5|7816.7|7817.1|7814.3|17
1641776840000|2022-01-10 01:07:20|7819|7816.2|7821.3|7818.5|7826.8|7824|7818.8|7816|115
1641776850000|2022-01-10 01:07:30|7821.7|7818.9|7821.3|7818.5|7821.7|7818.9|7820.7|7817.9|26
1641776860000|2022-01-10 01:07:40|7821.5|7818.7|7823.3|7820.5|7823.3|7820.5|7821.5|7818.7|10
1641776870000|2022-01-10 01:07:50|7822.8|7820|7822.8|7820|7823.8|7821|7822.2|7819.4|22
1641776880000|2022-01-10 01:08:00|7823|7820.2|7822.8|7820|7826.7|7823.9|7822.8|7820|49
1641776890000|2022-01-10 01:08:10|7822.7|7819.9|7823.8|7821|7824.8|7822|7822.7|7819.9|17
1641776900000|2022-01-10 01:08:20|7824|7821.2|7828.3|7825.5|7828.8|7826|7824|7821.2|39
1641776910000|2022-01-10 01:08:30|7828.5|7825.7|7828.8|7826|7829.8|7827|7827.8|7825|18
1641776920000|2022-01-10 01:08:40|7829.7|7826.9|7830.8|7828|7831.3|7828.5|7829.7|7826.9|24
1641776930000|2022-01-10 01:08:50|7830.7|7827.9|7830.8|7828|7831.8|7829|7830.2|7827.4|20
1641776940000|2022-01-10 01:09:00|7830.7|7827.9|7829.7|7826.9|7830.7|7827.9|7829.2|7826.4|21
1641776950000|2022-01-10 01:09:10|7829.2|7826.4|7834.2|7831.4|7834.8|7832|7828.8|7826|45
1641776960000|2022-01-10 01:09:20|7834.5|7831.7|7832.8|7830|7834.8|7832|7832.2|7829.4|28
1641776970000|2022-01-10 01:09:30|7832.7|7829.9|7833.8|7831|7833.8|7831|7832.7|7829.9|10
1641776980000|2022-01-10 01:09:40|7833.7|7830.9|7836.7|7833.9|7837.2|7834.4|7833.7|7830.9|63
1641776990000|2022-01-10 01:09:50|7836.6|7833.8|7836.7|7833.9|7837.8|7835|7835.7|7832.9|33
1641777000000|2022-01-10 01:10:00|7835.7|7832.9|7834.8|7832|7835.8|7833|7832.8|7830|30
1641777010000|2022-01-10 01:10:10|7835|7832.2|7836.7|7833.9|7837.2|7834.4|7834.2|7831.4|35
1641777020000|2022-01-10 01:10:20|7836.2|7833.4|7835.8|7833|7836.7|7833.9|7835.3|7832.5|21
1641777030000|2022-01-10 01:10:30|7835.7|7832.9|7835.3|7832.5|7835.7|7832.9|7834.8|7832|9
1641777040000|2022-01-10 01:10:40|7834.7|7831.9|7834.7|7831.9|7834.7|7831.9|7834.2|7831.4|10
1641777050000|2022-01-10 01:10:50|7834.8|7832|7834.7|7831.9|7837.7|7834.9|7834.7|7831.9|28
1641777060000|2022-01-10 01:11:00|7834.8|7832|7832.8|7830|7834.8|7832|7832.7|7829.9|20
1641777070000|2022-01-10 01:11:10|7832.7|7829.9|7833.7|7830.9|7833.7|7830.9|7832.7|7829.9|9
1641777080000|2022-01-10 01:11:20|7833.8|7831|7832.8|7830|7833.8|7831|7832.8|7830|15
1641777090000|2022-01-10 01:11:30|7833.3|7830.5|7833.7|7830.9|7833.8|7831|7833.3|7830.5|6
1641777100000|2022-01-10 01:11:40|7833.6|7830.8|7832.7|7829.9|7833.6|7830.8|7832.2|7829.4|8
1641777110000|2022-01-10 01:11:50|7832.8|7830|7834.7|7831.9|7834.7|7831.9|7832.8|7830|14
1641777120000|2022-01-10 01:12:00|7834.6|7831.8|7835.8|7833|7835.8|7833|7833.8|7831|4
1641777130000|2022-01-10 01:12:10|7835.2|7832.4|7836.8|7834|7836.8|7834|7834.8|7832|14
1641777140000|2022-01-10 01:12:20|7837.2|7834.4|7838.8|7836|7838.8|7836|7837.2|7834.4|32
1641777150000|2022-01-10 01:12:30|7838.7|7835.9|7837.7|7834.9|7838.8|7836|7837.3|7834.5|38
1641777160000|2022-01-10 01:12:40|7837.6|7834.8|7836.6|7833.8|7837.8|7835|7836.2|7833.4|5
1641777170000|2022-01-10 01:12:50|7836.2|7833.4|7837.8|7835|7837.8|7835|7836.2|7833.4|8
1641777180000|2022-01-10 01:13:00|7837.7|7834.9|7836.2|7833.4|7837.8|7835|7836.2|7833.4|13
1641777190000|2022-01-10 01:13:10|7836.8|7834|7835.7|7832.9|7836.8|7834|7835.7|7832.9|7
1641777200000|2022-01-10 01:13:20|7835.8|7833|7836.7|7833.9|7836.7|7833.9|7835.8|7833|8
1641777210000|2022-01-10 01:13:30|7836.2|7833.4|7836.7|7833.9|7836.7|7833.9|7836.2|7833.4|2
1641777220000|2022-01-10 01:13:40|7836.2|7833.4|7835.7|7832.9|7836.2|7833.4|7835.5|7832.7|5
1641777230000|2022-01-10 01:13:50|7835.8|7833|7836.2|7833.4|7837.2|7834.4|7835.8|7833|6
1641777240000|2022-01-10 01:14:00|7835.7|7832.9|7839.8|7837|7839.8|7837|7835.7|7832.9|30
1641777250000|2022-01-10 01:14:10|7839.2|7836.4|7838.8|7836|7839.8|7837|7838.7|7835.9|11
1641777260000|2022-01-10 01:14:20|7838.7|7835.9|7836.7|7833.9|7838.8|7836|7836.3|7833.5|21
1641777270000|2022-01-10 01:14:30|7836.2|7833.4|7837.2|7834.4|7837.2|7834.4|7835.8|7833|3
1641777280000|2022-01-10 01:14:40|7837.8|7835|7838.7|7835.9|7838.7|7835.9|7837.7|7834.9|4
1641777290000|2022-01-10 01:14:50|7838.2|7835.4|7835.7|7832.9|7838.2|7835.4|7835.7|7832.9|11
1641777300000|2022-01-10 01:15:00|7835.8|7833|7832.8|7830|7835.8|7833|7832.7|7829.9|18
1641777310000|2022-01-10 01:15:10|7832.7|7829.9|7831.7|7828.9|7832.7|7829.9|7831.7|7828.9|9
1641777320000|2022-01-10 01:15:20|7831.8|7829|7832.3|7829.5|7832.3|7829.5|7831.7|7828.9|12
1641777330000|2022-01-10 01:15:30|7832.2|7829.4|7831.3|7828.5|7832.2|7829.4|7831.3|7828.5|10
1641777340000|2022-01-10 01:15:40|7831.2|7828.4|7833|7830.2|7833.8|7831|7831.2|7828.4|10
1641777350000|2022-01-10 01:15:50|7832.8|7830|7830.8|7828|7832.8|7830|7830.8|7828|5
1641777360000|2022-01-10 01:16:00|7830.2|7827.4|7829.8|7827|7830.8|7828|7829.2|7826.4|30
1641777370000|2022-01-10 01:16:10|7830.2|7827.4|7828.8|7826|7830.7|7827.9|7828.8|7826|10
1641777380000|2022-01-10 01:16:20|7829.7|7826.9|7831.7|7828.9|7832.1|7829.3|7828.2|7825.4|46
1641777390000|2022-01-10 01:16:30|7831.8|7829|7830.8|7828|7831.8|7829|7830.8|7828|3
1641777400000|2022-01-10 01:16:40|7831|7828.2|7830.8|7828|7831.3|7828.5|7830.8|7828|1
1641777410000|2022-01-10 01:16:50|7830.7|7827.9|7829.8|7827|7830.7|7827.9|7829.8|7827|5
1641777420000|2022-01-10 01:17:00|7829.7|7826.9|7829.8|7827|7829.8|7827|7829.7|7826.9|2
1641777430000|2022-01-10 01:17:10|7829.7|7826.9|7829.7|7826.9|7829.8|7827|7828.8|7826|9
1641777440000|2022-01-10 01:17:20|7829.5|7826.7|7828.8|7826|7829.8|7827|7828.8|7826|10
1641777450000|2022-01-10 01:17:30|7829|7826.2|7828.8|7826|7829.5|7826.7|7828.8|7826|6
1641777460000|2022-01-10 01:17:40|7828.7|7825.9|7827.7|7824.9|7828.7|7825.9|7827.3|7824.5|15
1641777470000|2022-01-10 01:17:50|7827.3|7824.5|7827.3|7824.5|7827.5|7824.7|7827.2|7824.4|6
1641777480000|2022-01-10 01:18:00|7827.2|7824.4|7831.8|7829|7831.8|7829|7827.2|7824.4|28
1641777490000|2022-01-10 01:18:10|7831.7|7828.9|7830.8|7828|7831.8|7829|7830.8|7828|7
1641777500000|2022-01-10 01:18:20|7831.5|7828.7|7831.8|7829|7831.8|7829|7831.3|7828.5|7
1641777510000|2022-01-10 01:18:30|7831.2|7828.4|7831.7|7828.9|7831.7|7828.9|7830.8|7828|12
1641777520000|2022-01-10 01:18:40|7831.8|7829|7832.8|7830|7832.8|7830|7831.8|7829|5
1641777530000|2022-01-10 01:18:50|7831.8|7829|7827.8|7825|7831.8|7829|7827.8|7825|21
1641777540000|2022-01-10 01:19:00|7828|7825.2|7828.7|7825.9|7828.8|7826|7828|7825.2|5
1641777550000|2022-01-10 01:19:10|7828.2|7825.4|7825.8|7823|7828.2|7825.4|7824.7|7821.9|34
1641777560000|2022-01-10 01:19:20|7825.6|7822.8|7825.7|7822.9|7825.8|7823|7824.2|7821.4|30
1641777570000|2022-01-10 01:19:30|7825.8|7823|7825.7|7822.9|7826.2|7823.4|7825.7|7822.9|4
1641777580000|2022-01-10 01:19:40|7825.2|7822.4|7823.2|7820.4|7825.2|7822.4|7821.8|7819|31
1641777590000|2022-01-10 01:19:50|7823.7|7820.9|7822.8|7820|7823.7|7820.9|7822.3|7819.5|7
1641777600000|2022-01-10 01:20:00|7822.7|7819.9|7821.7|7818.9|7822.7|7819.9|7821.6|7818.8|11
1641777610000|2022-01-10 01:20:10|7821.8|7819|7821.8|7819|7821.8|7819|7821.7|7818.9|2
1641777620000|2022-01-10 01:20:20|7822.1|7819.3|7820.8|7818|7823.2|7820.4|7820.8|7818|15
1641777630000|2022-01-10 01:20:30|7821.8|7819|7821.8|7819|7821.8|7819|7821.7|7818.9|1
1641777640000|2022-01-10 01:20:40|7821.2|7818.4|7820.3|7817.5|7821.7|7818.9|7820.3|7817.5|10
1641777650000|2022-01-10 01:20:50|7820.7|7817.9|7820|7817.2|7820.7|7817.9|7819.7|7816.9|14
1641777660000|2022-01-10 01:21:00|7819.8|7817|7819.8|7817|7820.8|7818|7818.8|7816|19
1641777670000|2022-01-10 01:21:10|7819.3|7816.5|7820.3|7817.5|7820.8|7818|7818.8|7816|6
1641777680000|2022-01-10 01:21:20|7820.5|7817.7|7819.8|7817|7820.8|7818|7819.8|7817|6
1641777690000|2022-01-10 01:21:30|7820|7817.2|7820.3|7817.5|7821.2|7818.4|7820|7817.2|3
1641777700000|2022-01-10 01:21:40|7820.5|7817.7|7821.8|7819|7823.7|7820.9|7820.5|7817.7|14
1641777710000|2022-01-10 01:21:50|7821.7|7818.9|7820.3|7817.5|7821.7|7818.9|7819.8|7817|18
1641777720000|2022-01-10 01:22:00|7820.5|7817.7|7820.3|7817.5|7820.5|7817.7|7819.8|7817|28
1641777730000|2022-01-10 01:22:10|7820.5|7817.7|7822.8|7820|7823.8|7821|7819.8|7817|10
1641777740000|2022-01-10 01:22:20|7823|7820.2|7824.7|7821.9|7824.7|7821.9|7822.8|7820|17
1641777750000|2022-01-10 01:22:30|7824.2|7821.4|7825.3|7822.5|7825.8|7823|7823.8|7821|14
1641777760000|2022-01-10 01:22:40|7825.2|7822.4|7824.8|7822|7826.2|7823.4|7824.3|7821.5|8
1641777770000|2022-01-10 01:22:50|7825.7|7822.9|7825.8|7823|7825.8|7823|7823.8|7821|10
1641777780000|2022-01-10 01:23:00|7826.2|7823.4|7825.7|7822.9|7826.5|7823.7|7825.3|7822.5|16
1641777790000|2022-01-10 01:23:10|7825.8|7823|7826.2|7823.4|7826.8|7824|7825.7|7822.9|4
1641777800000|2022-01-10 01:23:20|7825.8|7823|7826.8|7824|7827.2|7824.4|7825.8|7823|3
1641777810000|2022-01-10 01:23:30|7827|7824.2|7826.8|7824|7827.8|7825|7826.8|7824|7
1641777820000|2022-01-10 01:23:40|7825.8|7823|7825.7|7822.9|7827.3|7824.5|7824.8|7822|33
1641777830000|2022-01-10 01:23:50|7825.8|7823|7827|7824.2|7827.3|7824.5|7825.8|7823|6
1641777840000|2022-01-10 01:24:00|7826.8|7824|7826.8|7824|7827|7824.2|7826.8|7824|2
1641777850000|2022-01-10 01:24:10|7827|7824.2|7827|7824.2|7827|7824.2|7827|7824.2|0
1641777860000|2022-01-10 01:24:20|7826.8|7824|7825.7|7822.9|7826.8|7824|7825.7|7822.9|3
1641777870000|2022-01-10 01:24:30|7825.8|7823|7825.8|7823|7826.7|7823.9|7825.5|7822.7|4
1641777880000|2022-01-10 01:24:40|7827.7|7824.9|7827.8|7825|7827.8|7825|7827.3|7824.5|6
1641777890000|2022-01-10 01:24:50|7827.2|7824.4|7824|7821.2|7827.2|7824.4|7823.8|7821|39
1641777900000|2022-01-10 01:25:00|7824.8|7822|7826|7823.2|7826|7823.2|7824.8|7822|13
1641777910000|2022-01-10 01:25:10|7825.8|7823|7824.5|7821.7|7825.8|7823|7824.3|7821.5|5
1641777920000|2022-01-10 01:25:20|7824.8|7822|7824.8|7822|7825.3|7822.5|7824.5|7821.7|3
1641777930000|2022-01-10 01:25:30|7825.2|7822.4|7824.5|7821.7|7825.5|7822.7|7823.3|7820.5|10
1641777940000|2022-01-10 01:25:40|7824.3|7821.5|7823.8|7821|7824.5|7821.7|7823.8|7821|1
1641777950000|2022-01-10 01:25:50|||||||||3
1641777960000|2022-01-10 01:26:00|7824|7821.2|7823.3|7820.5|7824.3|7821.5|7823.3|7820.5|8
1641777970000|2022-01-10 01:26:10|7823.8|7821|7825.8|7823|7826.2|7823.4|7823.8|7821|18
1641777980000|2022-01-10 01:26:20|7826.3|7823.5|7824.8|7822|7826.8|7824|7824.8|7822|3
1641777990000|2022-01-10 01:26:30|7824.7|7821.9|7823|7820.2|7824.7|7821.9|7822.8|7820|5
1641778000000|2022-01-10 01:26:40|7822.8|7820|7825.7|7822.9|7825.8|7823|7822.8|7820|11
1641778010000|2022-01-10 01:26:50|7825|7822.2|7823.8|7821|7825|7822.2|7823.8|7821|1
1641778020000|2022-01-10 01:27:00|7823.7|7820.9|7823.7|7820.9|7823.8|7821|7823.7|7820.9|2
1641778030000|2022-01-10 01:27:10|7823.8|7821|7824.8|7822|7825.2|7822.4|7823.8|7821|4
1641778040000|2022-01-10 01:27:20|7824.4|7821.6|7823.8|7821|7824.4|7821.6|7823.7|7820.9|5
1641778050000|2022-01-10 01:27:30|||||||||3
1641778060000|2022-01-10 01:27:40|7823.7|7820.9|7824.8|7822|7824.8|7822|7823.7|7820.9|17
1641778070000|2022-01-10 01:27:50|7824.9|7822.1|7827.8|7825|7827.8|7825|7824.9|7822.1|13
1641778080000|2022-01-10 01:28:00|7827.7|7824.9|7826.7|7823.9|7827.8|7825|7825.8|7823|6
1641778090000|2022-01-10 01:28:10|7827.8|7825|7828.2|7825.4|7828.8|7826|7827.7|7824.9|8
1641778100000|2022-01-10 01:28:20|7828.8|7826|7828.7|7825.9|7829.8|7827|7828.7|7825.9|30
1641778110000|2022-01-10 01:28:30|7828.8|7826|7828.8|7826|7829.3|7826.5|7828.3|7825.5|2
1641778120000|2022-01-10 01:28:40|7828.3|7825.5|7831.8|7829|7833.8|7831|7828.3|7825.5|56
1641778130000|2022-01-10 01:28:50|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7829.9|7827.1|14
1641778140000|2022-01-10 01:29:00|7830.9|7828.1|7830.8|7828|7831.8|7829|7830.7|7827.9|10
1641778150000|2022-01-10 01:29:10|7830.7|7827.9|7830.7|7827.9|7830.8|7828|7830.5|7827.7|6
1641778160000|2022-01-10 01:29:20|7830.8|7828|7830.7|7827.9|7831.8|7829|7829.8|7827|12
1641778170000|2022-01-10 01:29:30|7830.2|7827.4|7828.8|7826|7830.2|7827.4|7828.8|7826|1
1641778180000|2022-01-10 01:29:40|7828.3|7825.5|7827.8|7825|7828.7|7825.9|7827.4|7824.6|13
1641778190000|2022-01-10 01:29:50|7828.2|7825.4|7828.7|7825.9|7828.8|7826|7827.8|7825|3
1641778200000|2022-01-10 01:30:00|7828.8|7826|7826.8|7824|7828.8|7826|7826.7|7823.9|11
1641778210000|2022-01-10 01:30:10|7826.5|7823.7|7824.8|7822|7826.5|7823.7|7824.2|7821.4|15
1641778220000|2022-01-10 01:30:20|7824.3|7821.5|7822.2|7819.4|7824.8|7822|7822.2|7819.4|20
1641778230000|2022-01-10 01:30:30|7822.7|7819.9|7822.7|7819.9|7822.8|7820|7822.2|7819.4|11
1641778240000|2022-01-10 01:30:40|7822.3|7819.5|7821.8|7819|7822.3|7819.5|7821.2|7818.4|19
1641778250000|2022-01-10 01:30:50|7821.9|7819.1|7823.3|7820.5|7824.2|7821.4|7821.9|7819.1|17
1641778260000|2022-01-10 01:31:00|7823.4|7820.6|7821.8|7819|7824.2|7821.4|7821.8|7819|4
1641778270000|2022-01-10 01:31:10|7821.7|7818.9|7821.8|7819|7821.8|7819|7821.2|7818.4|4
1641778280000|2022-01-10 01:31:20|7821.9|7819.1|7821.8|7819|7822.8|7820|7821.8|7819|2
1641778290000|2022-01-10 01:31:30|7822.8|7820|7822.8|7820|7822.8|7820|7822.8|7820|11
1641778300000|2022-01-10 01:31:40|7822.9|7820.1|7821.9|7819.1|7823.4|7820.6|7821.9|7819.1|6
1641778310000|2022-01-10 01:31:50|7822.4|7819.6|7822.7|7819.9|7822.8|7820|7822.4|7819.6|2
1641778320000|2022-01-10 01:32:00|7822.3|7819.5|7821.3|7818.5|7822.3|7819.5|7821.3|7818.5|7
1641778330000|2022-01-10 01:32:10|7821.2|7818.4|7819.8|7817|7821.2|7818.4|7818.8|7816|30
1641778340000|2022-01-10 01:32:20|7819.2|7816.4|7821.8|7819|7821.8|7819|7819.2|7816.4|21
1641778350000|2022-01-10 01:32:30|7821.5|7818.7|7819.8|7817|7821.5|7818.7|7819.8|7817|6
1641778360000|2022-01-10 01:32:40|7819.9|7817.1|7820.2|7817.4|7820.8|7818|7819.8|7817|8
1641778370000|2022-01-10 01:32:50|7819.8|7817|7820.7|7817.9|7820.7|7817.9|7819.8|7817|1
1641778380000|2022-01-10 01:33:00|7820.3|7817.5|7819.9|7817.1|7820.3|7817.5|7818.8|7816|27
1641778390000|2022-01-10 01:33:10|7819.8|7817|7822.4|7819.6|7822.4|7819.6|7819.8|7817|13
1641778400000|2022-01-10 01:33:20|7821.8|7819|7821.8|7819|7821.8|7819|7821.8|7819|1
1641778410000|2022-01-10 01:33:30|7821.4|7818.6|7821.8|7819|7821.8|7819|7819.9|7817.1|19
1641778420000|2022-01-10 01:33:40|7821.3|7818.5|7820.9|7818.1|7821.4|7818.6|7820.8|7818|9
1641778430000|2022-01-10 01:33:50|7820.8|7818|7822.8|7820|7822.8|7820|7820.8|7818|3
1641778440000|2022-01-10 01:34:00|7822.4|7819.6|7821.4|7818.6|7822.4|7819.6|7821.4|7818.6|2
1641778450000|2022-01-10 01:34:10|7820.8|7818|7820.8|7818|7820.8|7818|7819.8|7817|16
1641778460000|2022-01-10 01:34:20|7820.9|7818.1|7820.9|7818.1|7821.4|7818.6|7820.8|7818|5
1641778470000|2022-01-10 01:34:30|7821.4|7818.6|7822.8|7820|7822.8|7820|7821.4|7818.6|2
1641778480000|2022-01-10 01:34:40|7822.4|7819.6|7821.9|7819.1|7822.4|7819.6|7821.8|7819|4
1641778490000|2022-01-10 01:34:50|7822.4|7819.6|7822.8|7820|7822.9|7820.1|7822.4|7819.6|13
1641778500000|2022-01-10 01:35:00|7822.7|7819.9|7821.7|7818.9|7822.7|7819.9|7820.9|7818.1|3
1641778510000|2022-01-10 01:35:10|7821.8|7819|7820.8|7818|7821.8|7819|7820.8|7818|6
1641778520000|2022-01-10 01:35:20|7820.7|7817.9|7818.4|7815.6|7820.7|7817.9|7817.9|7815.1|23
1641778530000|2022-01-10 01:35:30|7818.8|7816|7818.8|7816|7818.8|7816|7818.8|7816|12
1641778540000|2022-01-10 01:35:40|7818.2|7815.4|7816.8|7814|7818.2|7815.4|7816.8|7814|14
1641778550000|2022-01-10 01:35:50|7816.9|7814.1|7817.8|7815|7817.8|7815|7816.8|7814|10
1641778560000|2022-01-10 01:36:00|7817.5|7814.7|7818.8|7816|7818.8|7816|7817.2|7814.4|21
1641778570000|2022-01-10 01:36:10|7819.1|7816.3|7819.8|7817|7819.8|7817|7819.1|7816.3|7
1641778580000|2022-01-10 01:36:20|7820.1|7817.3|7819.8|7817|7820.8|7818|7819.8|7817|10
1641778590000|2022-01-10 01:36:30|7819.5|7816.7|7819.8|7817|7819.8|7817|7818.8|7816|7
1641778600000|2022-01-10 01:36:40|7819.7|7816.9|7819.8|7817|7819.8|7817|7819.7|7816.9|0
1641778610000|2022-01-10 01:36:50|7819.7|7816.9|7819.8|7817|7820.4|7817.6|7819.7|7816.9|10
1641778620000|2022-01-10 01:37:00|7819.9|7817.1|7821.9|7819.1|7821.9|7819.1|7819.9|7817.1|7
1641778630000|2022-01-10 01:37:10|7822.3|7819.5|7822.7|7819.9|7822.9|7820.1|7821.9|7819.1|9
1641778640000|2022-01-10 01:37:20|7822.3|7819.5|7822.3|7819.5|7822.3|7819.5|7821.8|7819|2
1641778650000|2022-01-10 01:37:30|7822.8|7820|7824.8|7822|7824.8|7822|7822.8|7820|31
1641778660000|2022-01-10 01:37:40|7825.3|7822.5|7823.8|7821|7825.8|7823|7823.8|7821|16
1641778670000|2022-01-10 01:37:50|7824.8|7822|7824.8|7822|7825.9|7823.1|7824.8|7822|12
1641778680000|2022-01-10 01:38:00|7824.9|7822.1|7826.8|7824|7826.8|7824|7824.8|7822|12
1641778690000|2022-01-10 01:38:10|7827.3|7824.5|7827.8|7825|7827.8|7825|7826.8|7824|11
1641778700000|2022-01-10 01:38:20|7828.1|7825.3|7828.3|7825.5|7829.2|7826.4|7828.1|7825.3|27
1641778710000|2022-01-10 01:38:30|7828.7|7825.9|7829.7|7826.9|7829.7|7826.9|7828.2|7825.4|11
1641778720000|2022-01-10 01:38:40|7829.2|7826.4|7828.2|7825.4|7829.7|7826.9|7828.2|7825.4|5
1641778730000|2022-01-10 01:38:50|7828.3|7825.5|7827.8|7825|7828.7|7825.9|7827.2|7824.4|10
1641778740000|2022-01-10 01:39:00|7827.9|7825.1|7827.8|7825|7828.9|7826.1|7827.8|7825|6
1641778750000|2022-01-10 01:39:10|7827.4|7824.6|7825.7|7822.9|7827.4|7824.6|7825.7|7822.9|12
1641778760000|2022-01-10 01:39:20|7825.5|7822.7|7825.7|7822.9|7825.8|7823|7824.8|7822|2
1641778770000|2022-01-10 01:39:30|7825.8|7823|7824.8|7822|7826.7|7823.9|7824.8|7822|5
1641778780000|2022-01-10 01:39:40|7824.9|7822.1|7825.8|7823|7825.8|7823|7824.8|7822|5
1641778790000|2022-01-10 01:39:50|7825.7|7822.9|7825.8|7823|7825.8|7823|7825.2|7822.4|9
1641778800000|2022-01-10 01:40:00|7826.1|7823.3|7828.8|7826|7828.8|7826|7826.1|7823.3|19
1641778810000|2022-01-10 01:40:10|7828.7|7825.9|7828.3|7825.5|7829.8|7827|7827.8|7825|30
1641778820000|2022-01-10 01:40:20|7828.2|7825.4|7829.7|7826.9|7829.8|7827|7828.2|7825.4|11
1641778830000|2022-01-10 01:40:30|7829.8|7827|7830.8|7828|7830.8|7828|7829.8|7827|15
1641778840000|2022-01-10 01:40:40|7830.7|7827.9|7830.7|7827.9|7831|7828.2|7829.2|7826.4|27
1641778850000|2022-01-10 01:40:50|7830.8|7828|7830.7|7827.9|7830.8|7828|7830.7|7827.9|13
1641778860000|2022-01-10 01:41:00|7830.4|7827.6|7829.8|7827|7831.8|7829|7829.8|7827|26
1641778870000|2022-01-10 01:41:10|7831.2|7828.4|7833.7|7830.9|7833.8|7831|7831.2|7828.4|35
1641778880000|2022-01-10 01:41:20|7833.2|7830.4|7831.8|7829|7833.4|7830.6|7831.8|7829|10
1641778890000|2022-01-10 01:41:30|7831.7|7828.9|7831.8|7829|7831.8|7829|7831.7|7828.9|3
1641778900000|2022-01-10 01:41:40|7831.7|7828.9|7831.8|7829|7831.8|7829|7831.2|7828.4|4
1641778910000|2022-01-10 01:41:50|7831.7|7828.9|7831.2|7828.4|7831.8|7829|7831.2|7828.4|8
1641778920000|2022-01-10 01:42:00|7831.7|7828.9|7831.8|7829|7831.8|7829|7831.3|7828.5|4
1641778930000|2022-01-10 01:42:10|7832.2|7829.4|7831.8|7829|7832.2|7829.4|7831.2|7828.4|5
1641778940000|2022-01-10 01:42:20|7832.8|7830|7833.8|7831|7833.8|7831|7832.8|7830|15
1641778950000|2022-01-10 01:42:30|7834.2|7831.4|7833.8|7831|7834.8|7832|7833.7|7830.9|17
1641778960000|2022-01-10 01:42:40|7833.7|7830.9|7833.2|7830.4|7833.8|7831|7832.8|7830|22
1641778970000|2022-01-10 01:42:50|7833.7|7830.9|7831.8|7829|7833.7|7830.9|7831.7|7828.9|16
1641778980000|2022-01-10 01:43:00|7831.7|7828.9|7831.2|7828.4|7831.8|7829|7831.2|7828.4|10
1641778990000|2022-01-10 01:43:10|7831|7828.2|7830.8|7828|7831|7828.2|7830.7|7827.9|8
1641779000000|2022-01-10 01:43:20|7830.7|7827.9|7831.7|7828.9|7831.7|7828.9|7830.7|7827.9|10
1641779010000|2022-01-10 01:43:30|7831.8|7829|7831.7|7828.9|7831.8|7829|7831.7|7828.9|0
1641779020000|2022-01-10 01:43:40|7831.2|7828.4|7831.7|7828.9|7831.7|7828.9|7831.2|7828.4|3
1641779030000|2022-01-10 01:43:50|7831.8|7829|7831.8|7829|7832.2|7829.4|7831.8|7829|0
1641779040000|2022-01-10 01:44:00|7831.7|7828.9|7831.2|7828.4|7831.7|7828.9|7831.2|7828.4|6
1641779050000|2022-01-10 01:44:10|7830.7|7827.9|7831.2|7828.4|7831.2|7828.4|7830.2|7827.4|2
1641779060000|2022-01-10 01:44:20|7830.8|7828|7831.2|7828.4|7831.2|7828.4|7830.2|7827.4|4
1641779070000|2022-01-10 01:44:30|7831.4|7828.6|7831.8|7829|7832.2|7829.4|7831.4|7828.6|8
1641779080000|2022-01-10 01:44:40|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|7832.8|7830|6
1641779090000|2022-01-10 01:44:50|7832.2|7829.4|7833.2|7830.4|7833.7|7830.9|7831.7|7828.9|13
1641779100000|2022-01-10 01:45:00|7832.8|7830|7830.2|7827.4|7832.8|7830|7829.7|7826.9|22
1641779110000|2022-01-10 01:45:10|7830.7|7827.9|7827.7|7824.9|7830.7|7827.9|7827.2|7824.4|22
1641779120000|2022-01-10 01:45:20|7827.5|7824.7|7827.2|7824.4|7828.2|7825.4|7827.2|7824.4|19
1641779130000|2022-01-10 01:45:30|||||||||2
1641779140000|2022-01-10 01:45:40|7827.7|7824.9|7828.7|7825.9|7828.8|7826|7827.7|7824.9|7
1641779150000|2022-01-10 01:45:50|7828.8|7826|7827.7|7824.9|7829.2|7826.4|7827.7|7824.9|2
1641779160000|2022-01-10 01:46:00|7827.5|7824.7|7827.7|7824.9|7828.2|7825.4|7827.2|7824.4|10
1641779170000|2022-01-10 01:46:10|7827.8|7825|7829.3|7826.5|7829.8|7827|7827.8|7825|9
1641779180000|2022-01-10 01:46:20|7829.4|7826.6|7830.8|7828|7831.2|7828.4|7829.4|7826.6|7
1641779190000|2022-01-10 01:46:30|7831.2|7828.4|7833.7|7830.9|7833.7|7830.9|7831.2|7828.4|12
1641779200000|2022-01-10 01:46:40|7833.8|7831|7833.8|7831|7833.8|7831|7833.7|7830.9|3
1641779210000|2022-01-10 01:46:50|7833.7|7830.9|7835.2|7832.4|7835.2|7832.4|7833.2|7830.4|10
1641779220000|2022-01-10 01:47:00|7834.8|7832|7834.7|7831.9|7835.2|7832.4|7834.7|7831.9|22
1641779230000|2022-01-10 01:47:10|7834.5|7831.7|7835.8|7833|7835.8|7833|7834.3|7831.5|45
1641779240000|2022-01-10 01:47:20|7836.8|7834|7837.8|7835|7837.8|7835|7836.2|7833.4|44
1641779250000|2022-01-10 01:47:30|7837.5|7834.7|7837.2|7834.4|7837.8|7835|7836.8|7834|10
1641779260000|2022-01-10 01:47:40|7837.7|7834.9|7837.2|7834.4|7837.8|7835|7837.2|7834.4|7
1641779270000|2022-01-10 01:47:50|||||||||1
1641779280000|2022-01-10 01:48:00|7837.4|7834.6|7837.7|7834.9|7838.2|7835.4|7837.2|7834.4|8
1641779290000|2022-01-10 01:48:10|7837.5|7834.7|7837.2|7834.4|7837.7|7834.9|7837.2|7834.4|1
1641779300000|2022-01-10 01:48:20|7837.7|7834.9|7836.8|7834|7837.8|7835|7836.8|7834|2
1641779310000|2022-01-10 01:48:30|7837.8|7835|7837.7|7834.9|7837.8|7835|7837.2|7834.4|19
1641779320000|2022-01-10 01:48:40|7837.8|7835|7837.7|7834.9|7838.2|7835.4|7836.8|7834|32
1641779330000|2022-01-10 01:48:50|7837.8|7835|7837.8|7835|7838.7|7835.9|7837.8|7835|9
1641779340000|2022-01-10 01:49:00|7838.7|7835.9|7838.8|7836|7838.8|7836|7838.7|7835.9|15
1641779350000|2022-01-10 01:49:10|7839.1|7836.3|7839.2|7836.4|7839.8|7837|7839.1|7836.3|22
1641779360000|2022-01-10 01:49:20|7839.7|7836.9|7837.7|7834.9|7839.7|7836.9|7837.7|7834.9|27
1641779370000|2022-01-10 01:49:30|7837.8|7835|7836.7|7833.9|7837.8|7835|7836.2|7833.4|11
1641779380000|2022-01-10 01:49:40|7836.5|7833.7|7836.7|7833.9|7836.8|7834|7835.2|7832.4|11
1641779390000|2022-01-10 01:49:50|7836.5|7833.7|7834.8|7832|7836.8|7834|7834.4|7831.6|21
1641779400000|2022-01-10 01:50:00|7834.9|7832.1|7833.8|7831|7835.7|7832.9|7833.7|7830.9|11
1641779410000|2022-01-10 01:50:10|7833.9|7831.1|7834.8|7832|7834.8|7832|7833.9|7831.1|4
1641779420000|2022-01-10 01:50:20|7834.3|7831.5|7833.8|7831|7834.3|7831.5|7833.8|7831|4
1641779430000|2022-01-10 01:50:30|7833.4|7830.6|7832.8|7830|7833.4|7830.6|7832.8|7830|17
1641779440000|2022-01-10 01:50:40|7832.3|7829.5|7833.3|7830.5|7833.3|7830.5|7832.2|7829.4|11
1641779450000|2022-01-10 01:50:50|7833.2|7830.4|7832.3|7829.5|7833.2|7830.4|7832.3|7829.5|4
1641779460000|2022-01-10 01:51:00|7832.2|7829.4|7832.8|7830|7832.9|7830.1|7832.2|7829.4|6
1641779470000|2022-01-10 01:51:10|7832.1|7829.3|7832.8|7830|7832.8|7830|7831.8|7829|19
1641779490000|2022-01-10 01:51:30|||||||||1
1641779500000|2022-01-10 01:51:40|7832.9|7830.1|7832.8|7830|7832.9|7830.1|7832.8|7830|10
1641779510000|2022-01-10 01:51:50|7832.9|7830.1|7833.3|7830.5|7833.4|7830.6|7832.4|7829.6|6
1641779520000|2022-01-10 01:52:00|7833.4|7830.6|7833.9|7831.1|7833.9|7831.1|7833.4|7830.6|4
1641779540000|2022-01-10 01:52:20|7833.8|7831|7833.9|7831.1|7833.9|7831.1|7833.8|7831|2
1641779550000|2022-01-10 01:52:30|7834.9|7832.1|7834.8|7832|7836.2|7833.4|7834.8|7832|26
1641779560000|2022-01-10 01:52:40|7834.3|7831.5|7833.8|7831|7834.3|7831.5|7833.8|7831|8
1641779570000|2022-01-10 01:52:50|7833.9|7831.1|7835.4|7832.6|7835.4|7832.6|7833.9|7831.1|1
1641779580000|2022-01-10 01:53:00|7835.8|7833|7837.8|7835|7837.8|7835|7834.7|7831.9|23
1641779590000|2022-01-10 01:53:10|7837.7|7834.9|7838.4|7835.6|7838.4|7835.6|7836.8|7834|13
1641779600000|2022-01-10 01:53:20|7838.3|7835.5|7839.5|7836.7|7840.2|7837.4|7837.8|7835|24
1641779610000|2022-01-10 01:53:30|7839.2|7836.4|7840.2|7837.4|7841.4|7838.6|7839.2|7836.4|73
1641779620000|2022-01-10 01:53:40|7840.7|7837.9|7840.7|7837.9|7842.2|7839.4|7840.2|7837.4|74
1641779630000|2022-01-10 01:53:50|7840.8|7838|7842.2|7839.4|7842.2|7839.4|7839.7|7836.9|41
1641779640000|2022-01-10 01:54:00|7841.2|7838.4|7841.2|7838.4|7841.8|7839|7841.2|7838.4|35
1641779650000|2022-01-10 01:54:10|7840.8|7838|7839.8|7837|7840.8|7838|7839.8|7837|14
1641779660000|2022-01-10 01:54:20|7839.7|7836.9|7839.8|7837|7839.8|7837|7839.2|7836.4|5
1641779670000|2022-01-10 01:54:30|7839.7|7836.9|7838.7|7835.9|7839.7|7836.9|7838.4|7835.6|18
1641779680000|2022-01-10 01:54:40|7838.8|7836|7838.7|7835.9|7838.8|7836|7838.2|7835.4|3
1641779690000|2022-01-10 01:54:50|7838.8|7836|7838.8|7836|7838.8|7836|7838.7|7835.9|6
1641779700000|2022-01-10 01:55:00|7839.8|7837|7840.6|7837.8|7840.8|7838|7839.7|7836.9|25
1641779710000|2022-01-10 01:55:10|7840.8|7838|7839.8|7837|7840.8|7838|7839.8|7837|3
1641779720000|2022-01-10 01:55:20|7839.5|7836.7|7838.6|7835.8|7839.5|7836.7|7838.6|7835.8|3
1641779730000|2022-01-10 01:55:30|7838.8|7836|7839.8|7837|7839.8|7837|7838.6|7835.8|13
1641779740000|2022-01-10 01:55:40|7839.6|7836.8|7840.5|7837.7|7840.8|7838|7839.6|7836.8|7
1641779750000|2022-01-10 01:55:50|7840.1|7837.3|7839.6|7836.8|7840.1|7837.3|7838.8|7836|10
1641779760000|2022-01-10 01:56:00|7839.1|7836.3|7839.3|7836.5|7839.3|7836.5|7838.3|7835.5|6
1641779770000|2022-01-10 01:56:10|7839.1|7836.3|7839.8|7837|7839.8|7837|7838.8|7836|1
1641779780000|2022-01-10 01:56:20|7840.4|7837.6|7842.1|7839.3|7842.1|7839.3|7840.3|7837.5|14
1641779790000|2022-01-10 01:56:30|7843.1|7840.3|7843.1|7840.3|7843.1|7840.3|7842.1|7839.3|37
1641779800000|2022-01-10 01:56:40|7843.6|7840.8|7843.5|7840.7|7844|7841.2|7842.5|7839.7|68
1641779810000|2022-01-10 01:56:50|7843.9|7841.1|7842.5|7839.7|7843.9|7841.1|7842.5|7839.7|26
1641779820000|2022-01-10 01:57:00|7842.6|7839.8|7843.5|7840.7|7843.5|7840.7|7842.5|7839.7|14
1641779830000|2022-01-10 01:57:10|7843.6|7840.8|7844.5|7841.7|7844.5|7841.7|7843.6|7840.8|13
1641779840000|2022-01-10 01:57:20|||||||||36
1641779850000|2022-01-10 01:57:30|7843.5|7840.7|7843|7840.2|7843.5|7840.7|7842.5|7839.7|56
1641779860000|2022-01-10 01:57:40|7842.5|7839.7|7841|7838.2|7842.5|7839.7|7840.5|7837.7|26
1641779870000|2022-01-10 01:57:50|7841.1|7838.3|7842.5|7839.7|7842.5|7839.7|7841.1|7838.3|12
1641779880000|2022-01-10 01:58:00|7843.1|7840.3|7843.5|7840.7|7843.5|7840.7|7842.5|7839.7|33
1641779890000|2022-01-10 01:58:10|7844|7841.2|7844.5|7841.7|7844.5|7841.7|7843.9|7841.1|30
1641779900000|2022-01-10 01:58:20|7844.4|7841.6|7845.5|7842.7|7845.9|7843.1|7843.1|7840.3|26
1641779910000|2022-01-10 01:58:30|7845.9|7843.1|7845.5|7842.7|7845.9|7843.1|7844.5|7841.7|60
1641779920000|2022-01-10 01:58:40|7845.4|7842.6|7846.9|7844.1|7846.9|7844.1|7845.4|7842.6|35
1641779930000|2022-01-10 01:58:50|7846.5|7843.7|7846.5|7843.7|7846.9|7844.1|7846.1|7843.3|12
1641779940000|2022-01-10 01:59:00|7846.9|7844.1|7846.5|7843.7|7846.9|7844.1|7846.5|7843.7|20
1641779950000|2022-01-10 01:59:10|7845.9|7843.1|7847.9|7845.1|7847.9|7845.1|7845.9|7843.1|20
1641779960000|2022-01-10 01:59:20|7848.1|7845.3|7850.1|7847.3|7850.5|7847.7|7848.1|7845.3|80
1641779970000|2022-01-10 01:59:30|7850|7847.2|7849.5|7846.7|7850.5|7847.7|7849.4|7846.6|15
1641779980000|2022-01-10 01:59:40|7849.4|7846.6|7846.5|7843.7|7849.4|7846.6|7846.5|7843.7|21
1641779990000|2022-01-10 01:59:50|7846.4|7843.6|7846.1|7843.3|7847|7844.2|7845.9|7843.1|19
1641780000000|2022-01-10 02:00:00|7845.1|7842.3|7844.5|7841.7|7846.5|7843.7|7844.5|7841.7|27
1641780010000|2022-01-10 02:00:10|7843.9|7841.1|7842.6|7839.8|7843.9|7841.1|7842.1|7839.3|31
1641780020000|2022-01-10 02:00:20|7842.8|7840|7840.5|7837.7|7843.1|7840.3|7840.5|7837.7|53
1641780030000|2022-01-10 02:00:30|7841|7838.2|7841.1|7838.3|7841.1|7838.3|7841|7838.2|14
1641780040000|2022-01-10 02:00:40|7840.9|7838.1|7843|7840.2|7843.1|7840.3|7840.5|7837.7|26
1641780050000|2022-01-10 02:00:50|7842.5|7839.7|7842.5|7839.7|7843.1|7840.3|7842.5|7839.7|9
1641780060000|2022-01-10 02:01:00|7842.8|7840|7847.5|7844.7|7847.5|7844.7|7842.8|7840|36
1641780070000|2022-01-10 02:01:10|7847.6|7844.8|7847.9|7845.1|7849.9|7847.1|7847.6|7844.8|11
1641780080000|2022-01-10 02:01:20|7847.5|7844.7|7849.9|7847.1|7849.9|7847.1|7847.4|7844.6|39
1641780090000|2022-01-10 02:01:30|7849.7|7846.9|7849.4|7846.6|7849.7|7846.9|7848.9|7846.1|28
1641780100000|2022-01-10 02:01:40|7849.5|7846.7|7849.9|7847.1|7849.9|7847.1|7849.4|7846.6|1
1641780110000|2022-01-10 02:01:50|7849.5|7846.7|7852.2|7849.4|7852.6|7849.8|7849.5|7846.7|47
1641780120000|2022-01-10 02:02:00|7852.1|7849.3|7853.4|7850.6|7853.9|7851.1|7851.2|7848.4|43
1641780130000|2022-01-10 02:02:10|7853.5|7850.7|7854.2|7851.4|7854.9|7852.1|7853.2|7850.4|43
1641780140000|2022-01-10 02:02:20|7854.5|7851.7|7854.2|7851.4|7855.9|7853.1|7853.9|7851.1|57
1641780150000|2022-01-10 02:02:30|7853.2|7850.4|7854.2|7851.4|7854.4|7851.6|7853.2|7850.4|27
1641780160000|2022-01-10 02:02:40|7853.7|7850.9|7855.2|7852.4|7856.2|7853.4|7853.2|7850.4|48
1641780170000|2022-01-10 02:02:50|7853.2|7850.4|7855.2|7852.4|7855.2|7852.4|7853.2|7850.4|80
1641780180000|2022-01-10 02:03:00|7855.4|7852.6|7855.4|7852.6|7856.2|7853.4|7855.2|7852.4|27
1641780190000|2022-01-10 02:03:10|7855.7|7852.9|7854.6|7851.8|7857.2|7854.4|7854.1|7851.3|128
1641780200000|2022-01-10 02:03:20|7855|7852.2|7855.2|7852.4|7856.6|7853.8|7855|7852.2|27
1641780210000|2022-01-10 02:03:30|7855.4|7852.6|7856.2|7853.4|7856.2|7853.4|7855.4|7852.6|3
1641780220000|2022-01-10 02:03:40|7855.6|7852.8|7854.2|7851.4|7855.6|7852.8|7853.6|7850.8|17
1641780230000|2022-01-10 02:03:50|7854.9|7852.1|7855.2|7852.4|7855.2|7852.4|7853.2|7850.4|21
1641780240000|2022-01-10 02:04:00|7855.1|7852.3|7854.2|7851.4|7855.1|7852.3|7853.6|7850.8|29
1641780250000|2022-01-10 02:04:10|7853.6|7850.8|7852.2|7849.4|7853.7|7850.9|7852.2|7849.4|36
1641780260000|2022-01-10 02:04:20|7852.4|7849.6|7852.2|7849.4|7853.4|7850.6|7852.2|7849.4|32
1641780270000|2022-01-10 02:04:30|7852|7849.2|7854.6|7851.8|7854.6|7851.8|7851.9|7849.1|8
1641780280000|2022-01-10 02:04:40|7853.7|7850.9|7855.2|7852.4|7855.2|7852.4|7853.7|7850.9|27
1641780290000|2022-01-10 02:04:50|7854.6|7851.8|7856.2|7853.4|7856.2|7853.4|7854.6|7851.8|8
1641780300000|2022-01-10 02:05:00|7855.6|7852.8|7855.2|7852.4|7856.1|7853.3|7854.2|7851.4|16
1641780310000|2022-01-10 02:05:10|7854.9|7852.1|7853.7|7850.9|7854.9|7852.1|7853.2|7850.4|10
1641780320000|2022-01-10 02:05:20|7853.9|7851.1|7852.2|7849.4|7854.2|7851.4|7852.2|7849.4|22
1641780330000|2022-01-10 02:05:30|7852.1|7849.3|7853.1|7850.3|7853.1|7850.3|7851.2|7848.4|14
1641780340000|2022-01-10 02:05:40|7852.7|7849.9|7854.1|7851.3|7854.2|7851.4|7852.2|7849.4|31
1641780350000|2022-01-10 02:05:50|7854.2|7851.4|7855.2|7852.4|7855.2|7852.4|7853.6|7850.8|25
1641780360000|2022-01-10 02:06:00|7855.1|7852.3|7853.2|7850.4|7855.1|7852.3|7852.2|7849.4|8
1641780370000|2022-01-10 02:06:10|7853.5|7850.7|7856.2|7853.4|7856.2|7853.4|7853.2|7850.4|32
1641780380000|2022-01-10 02:06:20|7856.1|7853.3|7856.7|7853.9|7857.2|7854.4|7855.1|7852.3|26
1641780390000|2022-01-10 02:06:30|7856.4|7853.6|7855.2|7852.4|7856.4|7853.6|7854.2|7851.4|24
1641780400000|2022-01-10 02:06:40|7855.1|7852.3|7854.2|7851.4|7856.4|7853.6|7854.2|7851.4|29
1641780410000|2022-01-10 02:06:50|7855.2|7852.4|7852.2|7849.4|7855.2|7852.4|7852.2|7849.4|73
1641780420000|2022-01-10 02:07:00|7852.1|7849.3|7853.1|7850.3|7853.2|7850.4|7851.2|7848.4|21
1641780430000|2022-01-10 02:07:10|7852.6|7849.8|7852.2|7849.4|7852.6|7849.8|7850.9|7848.1|36
1641780440000|2022-01-10 02:07:20|7852.4|7849.6|7851.7|7848.9|7852.4|7849.6|7851.2|7848.4|4
1641780450000|2022-01-10 02:07:30|7851.6|7848.8|7851.2|7848.4|7851.6|7848.8|7850.7|7847.9|7
1641780460000|2022-01-10 02:07:40|7851.1|7848.3|7850.2|7847.4|7851.2|7848.4|7849.7|7846.9|9
1641780470000|2022-01-10 02:07:50|7850.4|7847.6|7851.4|7848.6|7852.7|7849.9|7850.4|7847.6|16
1641780480000|2022-01-10 02:08:00|7851.2|7848.4|7850.2|7847.4|7852.2|7849.4|7849.2|7846.4|18
1641780490000|2022-01-10 02:08:10|7850.4|7847.6|7850.4|7847.6|7850.4|7847.6|7850.2|7847.4|7
1641780500000|2022-01-10 02:08:20|7850.2|7847.4|7850.2|7847.4|7850.2|7847.4|7850.2|7847.4|1
1641780510000|2022-01-10 02:08:30|7850.1|7847.3|7850.2|7847.4|7850.4|7847.6|7849.6|7846.8|7
1641780520000|2022-01-10 02:08:40|7850.1|7847.3|7848.2|7845.4|7850.1|7847.3|7847.2|7844.4|24
1641780530000|2022-01-10 02:08:50|7848.1|7845.3|7847.7|7844.9|7848.1|7845.3|7846.9|7844.1|28
1641780540000|2022-01-10 02:09:00|7847.9|7845.1|7849.2|7846.4|7850.2|7847.4|7847.9|7845.1|27
1641780550000|2022-01-10 02:09:10|7849.1|7846.3|7849.1|7846.3|7849.2|7846.4|7847.7|7844.9|5
1641780560000|2022-01-10 02:09:20|7849.2|7846.4|7849.2|7846.4|7850.6|7847.8|7849.2|7846.4|8
1641780570000|2022-01-10 02:09:30|7849.1|7846.3|7852.1|7849.3|7852.1|7849.3|7849.1|7846.3|17
1641780580000|2022-01-10 02:09:40|7851.6|7848.8|7853.2|7850.4|7853.2|7850.4|7851.2|7848.4|13
1641780590000|2022-01-10 02:09:50|7853.7|7850.9|7856.2|7853.4|7856.2|7853.4|7853.7|7850.9|21
1641780600000|2022-01-10 02:10:00|7857.1|7854.3|7855.2|7852.4|7857.2|7854.4|7855.2|7852.4|24
1641780610000|2022-01-10 02:10:10|7855.1|7852.3|7854.2|7851.4|7855.2|7852.4|7854.2|7851.4|21
1641780620000|2022-01-10 02:10:20|7854.6|7851.8|7853.2|7850.4|7855.2|7852.4|7853.2|7850.4|8
1641780630000|2022-01-10 02:10:30|7853.4|7850.6|7853.9|7851.1|7853.9|7851.1|7853.4|7850.6|10
1641780640000|2022-01-10 02:10:40|7854.2|7851.4|7854.7|7851.9|7854.7|7851.9|7853.2|7850.4|1
1641780650000|2022-01-10 02:10:50|7854.9|7852.1|7854.2|7851.4|7855.2|7852.4|7854.2|7851.4|10
1641780660000|2022-01-10 02:11:00|7853.6|7850.8|7854.2|7851.4|7855.2|7852.4|7853.2|7850.4|12
1641780670000|2022-01-10 02:11:10|7854.4|7851.6|7854.4|7851.6|7854.4|7851.6|7854.2|7851.4|12
1641780680000|2022-01-10 02:11:20|7855.6|7852.8|7856.2|7853.4|7857.2|7854.4|7855.6|7852.8|18
1641780690000|2022-01-10 02:11:30|7856.1|7853.3|7856.2|7853.4|7857.2|7854.4|7855.4|7852.6|10
1641780700000|2022-01-10 02:11:40|7856.1|7853.3|7855.2|7852.4|7856.1|7853.3|7855.1|7852.3|15
1641780710000|2022-01-10 02:11:50|7855.9|7853.1|7859.9|7857.1|7860.2|7857.4|7855.9|7853.1|98
1641780720000|2022-01-10 02:12:00|7860.2|7857.4|7858.2|7855.4|7860.6|7857.8|7858.2|7855.4|41
1641780730000|2022-01-10 02:12:10|7857.9|7855.1|7858.2|7855.4|7859.2|7856.4|7856.9|7854.1|31
1641780740000|2022-01-10 02:12:20|7858.1|7855.3|7857.2|7854.4|7858.1|7855.3|7857.2|7854.4|4
1641780750000|2022-01-10 02:12:30|7857.7|7854.9|7857.2|7854.4|7858.1|7855.3|7857.2|7854.4|1
1641780760000|2022-01-10 02:12:40|7856.7|7853.9|7856.2|7853.4|7856.7|7853.9|7856.2|7853.4|13
1641780770000|2022-01-10 02:12:50|7856.9|7854.1|7857.2|7854.4|7858.2|7855.4|7856.6|7853.8|52
1641780780000|2022-01-10 02:13:00|7857.1|7854.3|7856.2|7853.4|7857.2|7854.4|7856.2|7853.4|2
1641780790000|2022-01-10 02:13:10|7855.6|7852.8|7855.2|7852.4|7855.6|7852.8|7854.6|7851.8|96
1641780800000|2022-01-10 02:13:20|7855.5|7852.7|7857.6|7854.8|7857.6|7854.8|7855.5|7852.7|25
1641780810000|2022-01-10 02:13:30|7858.1|7855.3|7858.2|7855.4|7858.6|7855.8|7858.1|7855.3|26
1641780820000|2022-01-10 02:13:40|7858.1|7855.3|7857.2|7854.4|7858.1|7855.3|7857.2|7854.4|3
1641780830000|2022-01-10 02:13:50|7856.4|7853.6|7857.1|7854.3|7857.1|7854.3|7856.4|7853.6|3
1641780840000|2022-01-10 02:14:00|7857|7854.2|7857.4|7854.6|7857.4|7854.6|7857|7854.2|2
1641780850000|2022-01-10 02:14:10|7857.2|7854.4|7856.2|7853.4|7857.2|7854.4|7855.9|7853.1|3
1641780860000|2022-01-10 02:14:20|7855.4|7852.6|7856.2|7853.4|7856.2|7853.4|7855.2|7852.4|13
1641780870000|2022-01-10 02:14:30|7855.7|7852.9|7855.9|7853.1|7856.9|7854.1|7855.4|7852.6|11
1641780880000|2022-01-10 02:14:40|7856.2|7853.4|7855.9|7853.1|7857.2|7854.4|7855.9|7853.1|14
1641780890000|2022-01-10 02:14:50|7856.9|7854.1|7855.2|7852.4|7856.9|7854.1|7855.2|7852.4|10
1641780900000|2022-01-10 02:15:00|7855.4|7852.6|7855.4|7852.6|7855.9|7853.1|7855.2|7852.4|7
1641780920000|2022-01-10 02:15:20|7855.2|7852.4|7856.6|7853.8|7856.9|7854.1|7855.2|7852.4|6
1641780930000|2022-01-10 02:15:30|7856.7|7853.9|7855.7|7852.9|7856.7|7853.9|7855.7|7852.9|1
1641780940000|2022-01-10 02:15:40|7855.2|7852.4|7860.1|7857.3|7860.6|7857.8|7855.2|7852.4|25
1641780950000|2022-01-10 02:15:50|7860.2|7857.4|7859.6|7856.8|7860.2|7857.4|7859.2|7856.4|5
1641780960000|2022-01-10 02:16:00|7860.1|7857.3|7858.6|7855.8|7860.1|7857.3|7858.6|7855.8|7
1641780970000|2022-01-10 02:16:10|||||||||1
1641780980000|2022-01-10 02:16:20|7858.2|7855.4|7858.2|7855.4|7858.2|7855.4|7858.2|7855.4|2
1641780990000|2022-01-10 02:16:30|7858|7855.2|7857.2|7854.4|7858|7855.2|7857.1|7854.3|7
1641781000000|2022-01-10 02:16:40|7857.1|7854.3|7857.1|7854.3|7857.1|7854.3|7857.1|7854.3|4
1641781010000|2022-01-10 02:16:50|7857.2|7854.4|7857.2|7854.4|7857.2|7854.4|7856.6|7853.8|4
1641781020000|2022-01-10 02:17:00|7857.1|7854.3|7857.2|7854.4|7857.2|7854.4|7856.6|7853.8|5
1641781030000|2022-01-10 02:17:10|7857.4|7854.6|7857.2|7854.4|7857.7|7854.9|7857.2|7854.4|1
1641781040000|2022-01-10 02:17:20|7857.7|7854.9|7859.2|7856.4|7859.2|7856.4|7857.7|7854.9|3
1641781050000|2022-01-10 02:17:30|7859.1|7856.3|7859.1|7856.3|7859.2|7856.4|7859.1|7856.3|2
1641781060000|2022-01-10 02:17:40|7859.2|7856.4|7859.2|7856.4|7859.2|7856.4|7859.2|7856.4|1
1641781070000|2022-01-10 02:17:50|7859.6|7856.8|7861.7|7858.9|7862.7|7859.9|7859.6|7856.8|31
1641781080000|2022-01-10 02:18:00|7861.6|7858.8|7861.1|7858.3|7861.6|7858.8|7860.2|7857.4|7
1641781090000|2022-01-10 02:18:10|7861|7858.2|7860.2|7857.4|7861.1|7858.3|7860.2|7857.4|4
1641781100000|2022-01-10 02:18:20|7860.4|7857.6|7860.2|7857.4|7860.9|7858.1|7860.2|7857.4|2
1641781110000|2022-01-10 02:18:30|7860.1|7857.3|7862.2|7859.4|7862.2|7859.4|7860.1|7857.3|13
1641781120000|2022-01-10 02:18:40|7862.6|7859.8|7862.2|7859.4|7862.6|7859.8|7861.6|7858.8|5
1641781130000|2022-01-10 02:18:50|7861.6|7858.8|7862.2|7859.4|7862.2|7859.4|7861.1|7858.3|16
1641781140000|2022-01-10 02:19:00|7862.1|7859.3|7863.2|7860.4|7863.2|7860.4|7862.1|7859.3|5
1641781150000|2022-01-10 02:19:10|7862.2|7859.4|7863.2|7860.4|7864.6|7861.8|7862.2|7859.4|34
1641781160000|2022-01-10 02:19:20|7863.1|7860.3|7861.2|7858.4|7863.2|7860.4|7861.2|7858.4|19
1641781170000|2022-01-10 02:19:30|7861|7858.2|7860.2|7857.4|7861|7858.2|7859.4|7856.6|17
1641781180000|2022-01-10 02:19:40|7859.2|7856.4|7855.9|7853.1|7859.2|7856.4|7855.9|7853.1|15
1641781190000|2022-01-10 02:19:50|7856.2|7853.4|7856.2|7853.4|7856.9|7854.1|7856.2|7853.4|10
1641781200000|2022-01-10 02:20:00|7854.9|7852.1|7855.2|7852.4|7855.5|7852.7|7854.9|7852.1|40
1641781210000|2022-01-10 02:20:10|7855.9|7853.1|7852.4|7849.6|7855.9|7853.1|7852.2|7849.4|45
1641781220000|2022-01-10 02:20:20|7852.2|7849.4|7852.9|7850.1|7853.6|7850.8|7852.2|7849.4|11
1641781230000|2022-01-10 02:20:30|7853.9|7851.1|7853.2|7850.4|7853.9|7851.1|7852.7|7849.9|8
1641781240000|2022-01-10 02:20:40|7853.4|7850.6|7854.2|7851.4|7854.2|7851.4|7853.2|7850.4|7
1641781250000|2022-01-10 02:20:50|7854.7|7851.9|7855.2|7852.4|7855.2|7852.4|7854.7|7851.9|7
1641781260000|2022-01-10 02:21:00|7854.9|7852.1|7853.2|7850.4|7854.9|7852.1|7853.2|7850.4|11
1641781270000|2022-01-10 02:21:10|7853.1|7850.3|7855.2|7852.4|7855.2|7852.4|7853.1|7850.3|16
1641781280000|2022-01-10 02:21:20|7854.7|7851.9|7856.1|7853.3|7856.1|7853.3|7854.7|7851.9|0
1641781290000|2022-01-10 02:21:30|7856.6|7853.8|7856.7|7853.9|7856.7|7853.9|7856.2|7853.4|4
1641781300000|2022-01-10 02:21:40|7857.1|7854.3|7857.2|7854.4|7857.2|7854.4|7857.1|7854.3|9
1641781310000|2022-01-10 02:21:50|7857.6|7854.8|7859.1|7856.3|7859.1|7856.3|7857.6|7854.8|4
1641781320000|2022-01-10 02:22:00|7858.6|7855.8|7858.2|7855.4|7858.6|7855.8|7858.2|7855.4|2
1641781330000|2022-01-10 02:22:10|||||||||1
1641781340000|2022-01-10 02:22:20|7858.5|7855.7|7858.2|7855.4|7859.2|7856.4|7858.2|7855.4|10
1641781350000|2022-01-10 02:22:30|7858.4|7855.6|7859.1|7856.3|7859.1|7856.3|7858.1|7855.3|22
1641781360000|2022-01-10 02:22:40|7858.9|7856.1|7858.1|7855.3|7858.9|7856.1|7857.2|7854.4|0
1641781370000|2022-01-10 02:22:50|7857.6|7854.8|7858.2|7855.4|7858.4|7855.6|7857.2|7854.4|2
1641781380000|2022-01-10 02:23:00|7857.9|7855.1|7856.4|7853.6|7857.9|7855.1|7856.2|7853.4|2
1641781390000|2022-01-10 02:23:10|7856.2|7853.4|7856.4|7853.6|7856.9|7854.1|7856.2|7853.4|6
1641781400000|2022-01-10 02:23:20|7856.2|7853.4|7856.2|7853.4|7856.5|7853.7|7856.2|7853.4|3
1641781420000|2022-01-10 02:23:40|7856.6|7853.8|7853.9|7851.1|7856.9|7854.1|7853.4|7850.6|15
1641781430000|2022-01-10 02:23:50|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|7854.2|7851.4|1
1641781440000|2022-01-10 02:24:00|7854.1|7851.3|7854.4|7851.6|7854.5|7851.7|7853.2|7850.4|10
1641781450000|2022-01-10 02:24:10|7854.5|7851.7|7854.4|7851.6|7855.4|7852.6|7854.4|7851.6|0
1641781470000|2022-01-10 02:24:30|7854.3|7851.5|7855.2|7852.4|7855.2|7852.4|7854.3|7851.5|0
1641781480000|2022-01-10 02:24:40|7855.5|7852.7|7854.2|7851.4|7855.5|7852.7|7854.2|7851.4|12
1641781490000|2022-01-10 02:24:50|||||||||10
1641781500000|2022-01-10 02:25:00|7854.3|7851.5|7855.2|7852.4|7855.2|7852.4|7854.2|7851.4|1
1641781510000|2022-01-10 02:25:10|7856.2|7853.4|7856.2|7853.4|7856.2|7853.4|7855.3|7852.5|4
1641781520000|2022-01-10 02:25:20|7856.1|7853.3|7856.2|7853.4|7856.2|7853.4|7855.2|7852.2|14
1641781530000|2022-01-10 02:25:30|7856.1|7853.3|7856.1|7853.3|7856.1|7853.3|7856.1|7853.3|1
1641781540000|2022-01-10 02:25:40|7855.9|7853.1|7855.3|7852.5|7855.9|7853.1|7854.3|7851.5|2
1641781550000|2022-01-10 02:25:50|7855.8|7853|7856.8|7854|7858.2|7855.4|7855.8|7853|16
1641781560000|2022-01-10 02:26:00|||||||||4
1641781570000|2022-01-10 02:26:10|7856.7|7853.9|7856.2|7853.4|7856.7|7853.9|7856.2|7853.4|1
1641781580000|2022-01-10 02:26:20|7856.3|7853.5|7856.3|7853.5|7856.3|7853.5|7856.2|7853.4|1
1641781590000|2022-01-10 02:26:30|7856.5|7853.7|7856.2|7853.4|7856.8|7854|7856.2|7853.4|2
1641781600000|2022-01-10 02:26:40|7856.3|7853.5|7855.2|7852.4|7856.3|7853.5|7854.2|7851.4|10
1641781610000|2022-01-10 02:26:50|7855.3|7852.5|7857.6|7854.8|7857.6|7854.8|7852.2|7849.4|46
1641781620000|2022-01-10 02:27:00|7857.2|7854.4|7856.8|7854|7857.6|7854.8|7856.6|7853.8|8
1641781630000|2022-01-10 02:27:10|7856.7|7853.9|7857.7|7854.9|7858.2|7855.4|7856.6|7853.8|4
1641781640000|2022-01-10 02:27:20|7857.2|7854.4|7858.2|7855.4|7858.2|7855.4|7857.2|7854.4|3
1641781650000|2022-01-10 02:27:30|7858.6|7855.8|7858.2|7855.4|7858.6|7855.8|7858.2|7855.4|1
1641781660000|2022-01-10 02:27:40|7858.1|7855.3|7857.6|7854.8|7858.2|7855.4|7857.6|7854.8|4
1641781670000|2022-01-10 02:27:50|7858.1|7855.3|7858.1|7855.3|7858.1|7855.3|7857.6|7854.8|3
1641781680000|2022-01-10 02:28:00|7857.9|7855.1|7859.1|7856.3|7859.6|7856.8|7857.6|7854.8|6
1641781700000|2022-01-10 02:28:20|7859.2|7856.4|7859.1|7856.3|7859.6|7856.8|7858.6|7855.8|0
1641781710000|2022-01-10 02:28:30|7858.9|7856.1|7861.1|7858.3|7861.1|7858.3|7858.6|7855.8|15
1641781720000|2022-01-10 02:28:40|7860.6|7857.8|7861.1|7858.3|7861.1|7858.3|7860.2|7857.4|3
1641781730000|2022-01-10 02:28:50|7860.9|7858.1|7861.1|7858.3|7861.2|7858.4|7860.1|7857.3|10
1641781740000|2022-01-10 02:29:00|7861.2|7858.4|7861.2|7858.4|7861.2|7858.4|7861.1|7858.3|12
1641781750000|2022-01-10 02:29:10|7862.2|7859.4|7861.1|7858.3|7862.2|7859.4|7860.7|7857.9|4
1641781760000|2022-01-10 02:29:20|7861.2|7858.4|7862.2|7859.4|7862.6|7859.8|7861.2|7858.4|7
1641781770000|2022-01-10 02:29:30|7862.6|7859.8|7862.6|7859.8|7862.6|7859.8|7862.6|7859.8|5
1641781780000|2022-01-10 02:29:40|7863.2|7860.4|7863.1|7860.3|7863.2|7860.4|7862.2|7859.4|21
1641781790000|2022-01-10 02:29:50|7863.2|7860.4|7863.2|7860.4|7863.2|7860.4|7862.2|7859.4|4
1641781800000|2022-01-10 02:30:00|7863.1|7860.3|7862.2|7859.4|7863.2|7860.4|7862.2|7859.4|18
1641781810000|2022-01-10 02:30:10|7861.8|7859|7860.2|7857.4|7861.8|7859|7860.2|7857.4|34
1641781820000|2022-01-10 02:30:20|7860.3|7857.5|7860.7|7857.9|7861.2|7858.4|7860.3|7857.5|4
1641781830000|2022-01-10 02:30:30|7860.3|7857.5|7862.5|7859.7|7862.5|7859.7|7860.3|7857.5|9
1641781840000|2022-01-10 02:30:40|7862.8|7860|7862.2|7859.4|7862.8|7860|7862.2|7859.4|4
1641781850000|2022-01-10 02:30:50|7862.3|7859.5|7861.7|7858.9|7863.2|7860.4|7861.7|7858.9|11
1641781860000|2022-01-10 02:31:00|7861.6|7858.8|7860.2|7857.4|7861.6|7858.8|7860.2|7857.4|11
1641781880000|2022-01-10 02:31:20|7860.1|7857.3|7859.3|7856.5|7860.1|7857.3|7859.2|7856.4|10
1641781890000|2022-01-10 02:31:30|7859.2|7856.4|7860.2|7857.4|7860.2|7857.4|7859.2|7856.4|10
1641781900000|2022-01-10 02:31:40|7859.2|7856.4|7861.8|7859|7862.2|7859.4|7859.2|7856.4|23
1641781910000|2022-01-10 02:31:50|7861.6|7858.8|7861.3|7858.5|7861.7|7858.9|7861.2|7858.4|3
1641781920000|2022-01-10 02:32:00|7861.2|7858.4|7861.3|7858.5|7861.3|7858.5|7861.2|7858.4|1
1641781930000|2022-01-10 02:32:10|7861.8|7859|7861.8|7859|7861.8|7859|7860.8|7858|13
1641781940000|2022-01-10 02:32:20|7861.7|7858.9|7861.3|7858.5|7861.7|7858.9|7861.2|7858.4|1
1641781950000|2022-01-10 02:32:30|7861.8|7859|7861.3|7858.5|7861.8|7859|7861.3|7858.5|8
1641781960000|2022-01-10 02:32:40|7861.8|7859|7862.8|7860|7862.8|7860|7861.8|7859|5
1641781970000|2022-01-10 02:32:50|7862.7|7859.9|7865.2|7862.4|7865.2|7862.4|7862.7|7859.9|34
1641781980000|2022-01-10 02:33:00|7864.2|7861.4|7864.8|7862|7864.8|7862|7864.2|7861.4|10
1641781990000|2022-01-10 02:33:10|7864.7|7861.9|7865.2|7862.4|7865.2|7862.4|7864.6|7861.8|2
1641782000000|2022-01-10 02:33:20|7865.1|7862.3|7864.6|7861.8|7865.2|7862.4|7864.6|7861.8|3
1641782010000|2022-01-10 02:33:30|7864.8|7862|7863.6|7860.8|7865.2|7862.4|7863.2|7860.4|60
1641782020000|2022-01-10 02:33:40|7864.1|7861.3|7864.2|7861.4|7864.6|7861.8|7863.6|7860.8|4
1641782030000|2022-01-10 02:33:50|7864.1|7861.3|7864.2|7861.4|7864.2|7861.4|7863.9|7861.1|4
1641782040000|2022-01-10 02:34:00|7864.6|7861.8|7866.2|7863.4|7866.2|7863.4|7864.2|7861.4|39
1641782050000|2022-01-10 02:34:10|7866.5|7863.7|7866.2|7863.4|7867.8|7865|7866.2|7863.4|71
1641782060000|2022-01-10 02:34:20|7867.2|7864.4|7868.2|7865.4|7868.2|7865.4|7867.2|7864.4|10
1641782070000|2022-01-10 02:34:30|7867.7|7864.9|7868.2|7865.4|7868.2|7865.4|7867.6|7864.8|29
1641782080000|2022-01-10 02:34:40|7868.5|7865.7|7867.2|7864.4|7869.8|7867|7867.2|7864.4|24
1641782090000|2022-01-10 02:34:50|7867.5|7864.7|7867.7|7864.9|7868.6|7865.8|7867.5|7864.7|64
1641782100000|2022-01-10 02:35:00|7868.2|7865.4|7868.1|7865.3|7868.6|7865.8|7867.6|7864.8|19
1641782110000|2022-01-10 02:35:10|7867.6|7864.8|7868.2|7865.4|7868.7|7865.9|7867.6|7864.8|3
1641782120000|2022-01-10 02:35:20|7868.5|7865.7|7868.2|7865.4|7868.7|7865.9|7868.2|7865.4|3
1641782130000|2022-01-10 02:35:30|7868.1|7865.3|7868.1|7865.3|7868.1|7865.3|7868.1|7865.3|9
1641782140000|2022-01-10 02:35:40|7867.6|7864.8|7865.6|7862.8|7868.2|7865.4|7865.2|7862.4|31
1641782150000|2022-01-10 02:35:50|7865.2|7862.4|7865.2|7862.4|7865.7|7862.9|7865.2|7862.4|6
1641782160000|2022-01-10 02:36:00|7865.3|7862.5|7867.2|7864.4|7867.2|7864.4|7865.3|7862.5|2
1641782170000|2022-01-10 02:36:10|7868.6|7865.8|7868.1|7865.3|7868.6|7865.8|7867.7|7864.9|15
1641782180000|2022-01-10 02:36:20|7868.2|7865.4|7869.6|7866.8|7870.2|7867.4|7868.1|7865.3|43
1641782190000|2022-01-10 02:36:30|7869.2|7866.4|7869.7|7866.9|7870.2|7867.4|7869.2|7866.4|22
1641782200000|2022-01-10 02:36:40|7869.8|7867|7870.6|7867.8|7872.6|7869.8|7869.8|7867|49
1641782210000|2022-01-10 02:36:50|7870.1|7867.3|7872.2|7869.4|7872.2|7869.4|7870.1|7867.3|26
1641782220000|2022-01-10 02:37:00|7871.7|7868.9|7873.2|7870.4|7873.6|7870.8|7871.7|7868.9|60
1641782230000|2022-01-10 02:37:10|7873.7|7870.9|7873.2|7870.4|7874.1|7871.3|7873.2|7870.4|12
1641782240000|2022-01-10 02:37:20|7873.5|7870.7|7873.2|7870.4|7874.2|7871.4|7873.2|7870.4|26
1641782250000|2022-01-10 02:37:30|7873.6|7870.8|7873.6|7870.8|7873.7|7870.9|7873.2|7870.4|3
1641782260000|2022-01-10 02:37:40|7873.7|7870.9|7874.1|7871.3|7874.2|7871.4|7873.6|7870.8|18
1641782270000|2022-01-10 02:37:50|7873.9|7871.1|7874.1|7871.3|7874.1|7871.3|7873.6|7870.8|7
1641782280000|2022-01-10 02:38:00|7874.2|7871.4|7878.2|7875.4|7878.2|7875.4|7874.2|7871.4|123
1641782290000|2022-01-10 02:38:10|7877.8|7875|7877.2|7874.4|7878.2|7875.4|7877.2|7874.4|20
1641782300000|2022-01-10 02:38:20|7876.8|7874|7878.2|7875.4|7878.5|7875.7|7876.8|7874|59
1641782310000|2022-01-10 02:38:30|7877.8|7875|7877.8|7875|7877.8|7875|7877.2|7874.4|3
1641782320000|2022-01-10 02:38:40|7877.7|7874.9|7877.2|7874.4|7878.2|7875.4|7877.2|7874.4|11
1641782330000|2022-01-10 02:38:50|7876.8|7874|7874.2|7871.4|7877.3|7874.5|7874.2|7871.4|57
1641782340000|2022-01-10 02:39:00|7874.8|7872|7877.2|7874.4|7877.8|7875|7874.2|7871.4|101
1641782350000|2022-01-10 02:39:10|7876.8|7874|7876.7|7873.9|7877.2|7874.4|7875.8|7873|66
1641782360000|2022-01-10 02:39:20|7876.2|7873.4|7877.3|7874.5|7877.8|7875|7876.2|7873.4|35
1641782370000|2022-01-10 02:39:30|7877.8|7875|7877.3|7874.5|7877.8|7875|7877.3|7874.5|3
1641782380000|2022-01-10 02:39:40|7877.2|7874.4|7876.8|7874|7877.5|7874.7|7876.8|7874|14
1641782390000|2022-01-10 02:39:50|7877.1|7874.3|7878.8|7876|7878.8|7876|7877.1|7874.3|39
1641782400000|2022-01-10 02:40:00|7878.3|7875.5|7878.3|7875.5|7878.8|7876|7878.2|7875.4|25
1641782410000|2022-01-10 02:40:10|7878.2|7875.4|7880.5|7877.7|7880.8|7878|7877.8|7875|67
1641782420000|2022-01-10 02:40:20|7880.1|7877.3|7881.5|7878.7|7882.5|7879.7|7880|7877.2|132
1641782430000|2022-01-10 02:40:30|7881.6|7878.8|7881.5|7878.7|7882.1|7879.3|7881.5|7878.7|11
1641782440000|2022-01-10 02:40:40|7881.6|7878.8|7882.1|7879.3|7882.1|7879.3|7881.5|7878.7|18
1641782450000|2022-01-10 02:40:50|7882.5|7879.7|7887.1|7884.3|7887.5|7884.7|7882.5|7879.7|155
1641782460000|2022-01-10 02:41:00|7887.5|7884.7|7888.5|7885.7|7888.8|7886|7886.1|7883.3|70
1641782470000|2022-01-10 02:41:10|7888.1|7885.3|7888.5|7885.7|7890.1|7887.3|7888|7885.2|38
1641782480000|2022-01-10 02:41:20|7887.8|7885|7888.5|7885.7|7888.5|7885.7|7887.8|7885|26
1641782490000|2022-01-10 02:41:30|7888|7885.2|7891.5|7888.7|7894.1|7891.3|7887.5|7884.7|100
1641782500000|2022-01-10 02:41:40|7891.1|7888.3|7895.5|7892.7|7896.1|7893.3|7891.1|7888.3|49
1641782510000|2022-01-10 02:41:50|7895.7|7892.9|7892.5|7889.7|7896.5|7893.7|7891.1|7888.3|93
1641782520000|2022-01-10 02:42:00|7892.1|7889.3|7890.5|7887.7|7892.5|7889.7|7889.2|7886.4|59
1641782530000|2022-01-10 02:42:10|7890.8|7888|7889.5|7886.7|7890.8|7888|7889.5|7886.7|7
1641782540000|2022-01-10 02:42:20|7889.3|7886.5|7888.8|7886|7889.5|7886.7|7888.8|7886|16
1641782550000|2022-01-10 02:42:30|7888.5|7885.7|7887.8|7885|7889.5|7886.7|7887.5|7884.7|14
1641782560000|2022-01-10 02:42:40|7888.3|7885.5|7887.5|7884.7|7888.5|7885.7|7887.5|7884.7|1
1641782570000|2022-01-10 02:42:50|7888.5|7885.7|7888.3|7885.5|7888.5|7885.7|7888.3|7885.5|4
1641782580000|2022-01-10 02:43:00|7887.8|7885|7886.5|7883.7|7887.8|7885|7885.3|7882.5|47
1641782590000|2022-01-10 02:43:10|7887.3|7884.5|7885.5|7882.7|7887.5|7884.7|7884.6|7881.8|66
1641782600000|2022-01-10 02:43:20|7885.8|7883|7887|7884.2|7887.5|7884.7|7885.5|7882.7|9
1641782610000|2022-01-10 02:43:30|7887.5|7884.7|7886.5|7883.7|7888|7885.2|7886.5|7883.7|14
1641782620000|2022-01-10 02:43:40|7887.5|7884.7|7888.5|7885.7|7888.5|7885.7|7887.2|7884.4|17
1641782630000|2022-01-10 02:43:50|7888.2|7885.4|7886.5|7883.7|7888.2|7885.4|7886.5|7883.7|6
1641782640000|2022-01-10 02:44:00|7885.5|7882.7|7886.5|7883.7|7886.5|7883.7|7885.5|7882.7|25
1641782650000|2022-01-10 02:44:10|7886.6|7883.8|7887.5|7884.7|7887.5|7884.7|7886.5|7883.7|11
1641782660000|2022-01-10 02:44:20|7887.1|7884.3|7890.5|7887.7|7890.5|7887.7|7886.5|7883.7|17
1641782670000|2022-01-10 02:44:30|7889.5|7886.7|7888.8|7886|7890.5|7887.7|7888.8|7886|16
1641782680000|2022-01-10 02:44:40|7889|7886.2|7891.5|7888.7|7892.5|7889.7|7888.8|7886|33
1641782690000|2022-01-10 02:44:50|7890.8|7888|7891.3|7888.5|7891.5|7888.7|7890.8|7888|6
1641782700000|2022-01-10 02:45:00|7890.8|7888|7889.5|7886.7|7890.8|7888|7889|7886.2|19
1641782710000|2022-01-10 02:45:10|7890|7887.2|7888.8|7886|7890|7887.2|7888.8|7886|8
1641782720000|2022-01-10 02:45:20|||||||||1
1641782730000|2022-01-10 02:45:30|7889.1|7886.3|7889.3|7886.5|7889.5|7886.7|7889.1|7886.3|9
1641782740000|2022-01-10 02:45:40|7889.5|7886.7|7890.3|7887.5|7890.5|7887.7|7889.5|7886.7|3
1641782760000|2022-01-10 02:46:00|7890.1|7887.3|7890.8|7888|7890.8|7888|7889|7886.2|24
1641782770000|2022-01-10 02:46:10|7891.3|7888.5|7892.8|7890|7892.8|7890|7891.3|7888.5|6
1641782780000|2022-01-10 02:46:20|7893.1|7890.3|7894.5|7891.7|7894.5|7891.7|7893.1|7890.3|73
1641782790000|2022-01-10 02:46:30|7895.1|7892.3|7895.5|7892.7|7897.1|7894.3|7895.1|7892.3|36
1641782800000|2022-01-10 02:46:40|7895.2|7892.4|7895.5|7892.7|7896.5|7893.7|7893.8|7891|46
1641782810000|2022-01-10 02:46:50|7895.3|7892.5|7894.3|7891.5|7895.5|7892.7|7893.8|7891|10
1641782820000|2022-01-10 02:47:00|7894.5|7891.7|7895|7892.2|7895.5|7892.7|7894.5|7891.7|14
1641782830000|2022-01-10 02:47:10|7894.5|7891.7|7891.6|7888.8|7894.5|7891.7|7891.6|7888.8|15
1641782840000|2022-01-10 02:47:20|7891.5|7888.7|7890.5|7887.7|7892|7889.2|7890.5|7887.7|43
1641782850000|2022-01-10 02:47:30|7890.3|7887.5|7890|7887.2|7890.3|7887.5|7890|7887.2|3
1641782860000|2022-01-10 02:47:40|7889.8|7887|7887.5|7884.7|7889.8|7887|7887.5|7884.7|25
1641782870000|2022-01-10 02:47:50|7887|7884.2|7886.8|7884|7887.5|7884.7|7886.8|7884|6
1641782880000|2022-01-10 02:48:00|7886.5|7883.7|7886.5|7883.7|7887|7884.2|7886|7883.2|28
1641782890000|2022-01-10 02:48:10|7886.2|7883.4|7882.5|7879.7|7886.2|7883.4|7881.8|7879|109
1641782900000|2022-01-10 02:48:20|7881.8|7879|7882.5|7879.7|7882.5|7879.7|7880.1|7877.3|45
1641782910000|2022-01-10 02:48:30|7882.8|7880|7882.5|7879.7|7883|7880.2|7882.5|7879.7|9
1641782920000|2022-01-10 02:48:40|7882.8|7880|7881.5|7878.7|7882.8|7880|7881.5|7878.7|11
1641782930000|2022-01-10 02:48:50|7881.6|7878.8|7882.5|7879.7|7882.5|7879.7|7881.6|7878.8|10
1641782940000|2022-01-10 02:49:00|7882|7879.2|7882.5|7879.7|7882.5|7879.7|7881.8|7879|16
1641782950000|2022-01-10 02:49:10|7882.3|7879.5|7882|7879.2|7882.3|7879.5|7881.8|7879|8
1641782960000|2022-01-10 02:49:20|7881.8|7879|7881.5|7878.7|7882|7879.2|7881.3|7878.5|17
1641782970000|2022-01-10 02:49:30|||||||||5
1641782980000|2022-01-10 02:49:40|7881.6|7878.8|7879.5|7876.7|7882.5|7879.7|7879.5|7876.7|20
1641782990000|2022-01-10 02:49:50|7879.2|7876.4|7881.5|7878.7|7882.3|7879.5|7878.5|7875.7|43
1641783000000|2022-01-10 02:50:00|7881.3|7878.5|7880.3|7877.5|7881.3|7878.5|7880.3|7877.5|9
1641783010000|2022-01-10 02:50:10|7880.5|7877.7|7881.5|7878.7|7882.5|7879.7|7880.5|7877.7|16
1641783020000|2022-01-10 02:50:20|7881.6|7878.8|7884.5|7881.7|7884.5|7881.7|7881.6|7878.8|18
1641783030000|2022-01-10 02:50:30|7884.7|7881.9|7885.3|7882.5|7885.5|7882.7|7884.5|7881.7|11
1641783040000|2022-01-10 02:50:40|7885.5|7882.7|7885.5|7882.7|7885.5|7882.7|7884.5|7881.7|3
1641783050000|2022-01-10 02:50:50|7885.6|7882.8|7885.5|7882.7|7886|7883.2|7885.5|7882.7|5
1641783060000|2022-01-10 02:51:00|7885.6|7882.8|7884.3|7881.5|7885.6|7882.8|7884.3|7881.5|16
1641783070000|2022-01-10 02:51:10|7883.5|7880.7|7882.5|7879.7|7883.8|7881|7881.8|7879|10
1641783080000|2022-01-10 02:51:20|7883.5|7880.7|7884.5|7881.7|7884.5|7881.7|7883.5|7880.7|6
1641783090000|2022-01-10 02:51:30|7884.3|7881.5|7882.5|7879.7|7884.3|7881.5|7882.5|7879.7|1
1641783100000|2022-01-10 02:51:40|7882.6|7879.8|7882.5|7879.7|7883.5|7880.7|7881.8|7879|9
1641783110000|2022-01-10 02:51:50|7882.6|7879.8|7884.5|7881.7|7884.5|7881.7|7882.6|7879.8|12
1641783120000|2022-01-10 02:52:00|7884.3|7881.5|7883.5|7880.7|7884.5|7881.7|7883.3|7880.5|8
1641783130000|2022-01-10 02:52:10|7883.8|7881|7881.5|7878.7|7883.8|7881|7881.5|7878.7|4
1641783140000|2022-01-10 02:52:20|7881.6|7878.8|7881.2|7878.4|7882.5|7879.7|7881.2|7878.4|11
1641783150000|2022-01-10 02:52:30|7880.5|7877.7|7880.5|7877.7|7881.5|7878.7|7880.5|7877.7|17
1641783160000|2022-01-10 02:52:40|7880.7|7877.9|7881.5|7878.7|7881.5|7878.7|7880.7|7877.9|14
1641783170000|2022-01-10 02:52:50|7881|7878.2|7880.5|7877.7|7881|7878.2|7880|7877.2|4
1641783180000|2022-01-10 02:53:00|7880.8|7878|7882.5|7879.7|7882.5|7879.7|7880.8|7878|7
1641783190000|2022-01-10 02:53:10|7881.6|7878.8|7881.5|7878.7|7881.6|7878.8|7881.5|7878.7|4
1641783200000|2022-01-10 02:53:20|7881.3|7878.5|7880.5|7877.7|7881.3|7878.5|7880.5|7877.7|8
1641783210000|2022-01-10 02:53:30|7879.8|7877|7878.5|7875.7|7880.3|7877.5|7877.5|7874.7|39
1641783220000|2022-01-10 02:53:40|7879|7876.2|7879.5|7876.7|7880.5|7877.7|7878.8|7876|23
1641783230000|2022-01-10 02:53:50|7879.3|7876.5|7879.5|7876.7|7879.5|7876.7|7879.3|7876.5|3
1641783240000|2022-01-10 02:54:00|7879.3|7876.5|7879.5|7876.7|7880.3|7877.5|7879.3|7876.5|4
1641783250000|2022-01-10 02:54:10|7879.6|7876.8|7880.5|7877.7|7881.5|7878.7|7879.6|7876.8|3
1641783260000|2022-01-10 02:54:20|7880.3|7877.5|7878.5|7875.7|7880.3|7877.5|7878|7875.2|10
1641783270000|2022-01-10 02:54:30|7878.3|7875.5|7878.8|7876|7878.8|7876|7877.5|7874.7|11
1641783280000|2022-01-10 02:54:40|7879|7876.2|7878.3|7875.5|7879.5|7876.7|7877.5|7874.7|6
1641783290000|2022-01-10 02:54:50|7878.2|7875.4|7880.3|7877.5|7880.5|7877.7|7877.5|7874.7|10
1641783300000|2022-01-10 02:55:00|7879.8|7877|7879.8|7877|7880.5|7877.7|7879.5|7876.7|15
1641783310000|2022-01-10 02:55:10|7880.3|7877.5|7880.5|7877.7|7880.5|7877.7|7880.3|7877.5|8
1641783320000|2022-01-10 02:55:20|7881.5|7878.7|7881.5|7878.7|7881.5|7878.7|7880.5|7877.7|12
1641783330000|2022-01-10 02:55:30|7881.3|7878.5|7880.3|7877.5|7881.5|7878.7|7879.8|7877|16
1641783340000|2022-01-10 02:55:40|7880.5|7877.7|7878.5|7875.7|7880.5|7877.7|7878.5|7875.7|4
1641783350000|2022-01-10 02:55:50|7877.8|7875|7876.8|7874|7877.8|7875|7876.8|7874|19
1641783360000|2022-01-10 02:56:00|7877.1|7874.3|7876.8|7874|7878.1|7875.3|7876.8|7874|23
1641783370000|2022-01-10 02:56:10|||||||||2
1641783380000|2022-01-10 02:56:20|7876.5|7873.7|7876.1|7873.3|7876.5|7873.7|7875.8|7873|4
1641783390000|2022-01-10 02:56:30|7876.5|7873.7|7876.5|7873.7|7876.5|7873.7|7876.5|7873.7|0
1641783400000|2022-01-10 02:56:40|7877.3|7874.5|7876.5|7873.7|7877.5|7874.7|7876.5|7873.7|15
1641783410000|2022-01-10 02:56:50|7877.5|7874.7|7877.5|7874.7|7878.8|7876|7877.5|7874.7|6
1641783420000|2022-01-10 02:57:00|7877.3|7874.5|7875.8|7873|7878.5|7875.7|7875.8|7873|8
1641783430000|2022-01-10 02:57:10|7876.5|7873.7|7878.3|7875.5|7878.5|7875.7|7876.5|7873.7|9
1641783440000|2022-01-10 02:57:20|7878.5|7875.7|7878.2|7875.4|7878.8|7876|7876.5|7873.7|21
1641783450000|2022-01-10 02:57:30|7878|7875.2|7877.2|7874.4|7878|7875.2|7877.2|7874.4|6
1641783460000|2022-01-10 02:57:40|7877.3|7874.5|7877.3|7874.5|7877.5|7874.7|7877.3|7874.5|0
1641783470000|2022-01-10 02:57:50|7877|7874.2|7876.2|7873.4|7877|7874.2|7876.2|7873.4|11
1641783480000|2022-01-10 02:58:00|7876.3|7873.5|7876.2|7873.4|7876.3|7873.5|7876.2|7873.4|6
1641783490000|2022-01-10 02:58:10|7876|7873.2|7874.3|7871.5|7876|7873.2|7873.2|7870.4|55
1641783500000|2022-01-10 02:58:20|7874.8|7872|7875.2|7872.4|7876.2|7873.4|7874.7|7871.9|24
1641783510000|2022-01-10 02:58:30|7875.3|7872.5|7875.3|7872.5|7875.3|7872.5|7875.3|7872.5|1
1641783520000|2022-01-10 02:58:40|7875.2|7872.4|7874.2|7871.4|7875.2|7872.4|7874.2|7871.4|5
1641783530000|2022-01-10 02:58:50|7872.5|7869.7|7874.3|7871.5|7874.8|7872|7872.2|7869.4|52
1641783540000|2022-01-10 02:59:00|7874.2|7871.4|7871.2|7868.4|7874.2|7871.4|7870.8|7868|36
1641783550000|2022-01-10 02:59:10|7870.7|7867.9|7871.2|7868.4|7871.2|7868.4|7870.2|7867.4|10
1641783560000|2022-01-10 02:59:20|7872.2|7869.4|7873|7870.2|7873.2|7870.4|7872.2|7869.4|25
1641783570000|2022-01-10 02:59:30|7873.2|7870.4|7872.2|7869.4|7873.2|7870.4|7872.2|7869.4|2
1641783580000|2022-01-10 02:59:40|7871.2|7868.4|7873.2|7870.4|7873.2|7870.4|7871.2|7868.4|6
1641783590000|2022-01-10 02:59:50|7873.7|7870.9|7874|7871.2|7874.2|7871.4|7873.7|7870.9|2
1641783600000|2022-01-10 03:00:00|7873.7|7870.9|7874|7871.2|7874.2|7871.4|7873.2|7870.4|12
1641783610000|2022-01-10 03:00:10|7874.2|7871.4|7874.2|7871.4|7875.2|7872.4|7873.2|7870.4|31
1641783620000|2022-01-10 03:00:20|7874.8|7872|7876.2|7873.4|7876.2|7873.4|7874.8|7872|27
1641783630000|2022-01-10 03:00:30|7875.2|7872.4|7875.2|7872.4|7876.2|7873.4|7875|7872.2|12
1641783640000|2022-01-10 03:00:40|7875.3|7872.5|7876.2|7873.4|7876.2|7873.4|7875.3|7872.5|7
1641783650000|2022-01-10 03:00:50|7876.3|7873.5|7876.3|7873.5|7876.8|7874|7876.3|7873.5|2
1641783660000|2022-01-10 03:01:00|7876.4|7873.6|7874.5|7871.7|7876.8|7874|7874|7871.2|33
1641783670000|2022-01-10 03:01:10|7874.2|7871.4|7874.8|7872|7874.8|7872|7874.2|7871.4|4
1641783680000|2022-01-10 03:01:20|7874.2|7871.4|7873.7|7870.9|7874.2|7871.4|7873.2|7870.4|8
1641783690000|2022-01-10 03:01:30|7873.3|7870.5|7874.3|7871.5|7874.8|7872|7873.3|7870.5|17
1641783700000|2022-01-10 03:01:40|7874.8|7872|7874.8|7872|7874.8|7872|7874.8|7872|1
1641783710000|2022-01-10 03:01:50|7874.9|7872.1|7875.2|7872.4|7875.3|7872.5|7874.9|7872.1|10
1641783720000|2022-01-10 03:02:00|7875.3|7872.5|7876.8|7874|7877.2|7874.4|7875.2|7872.4|15
1641783730000|2022-01-10 03:02:10|7877.2|7874.4|7876.2|7873.4|7877.5|7874.7|7876.2|7873.4|20
1641783740000|2022-01-10 03:02:20|||||||||2
1641783750000|2022-01-10 03:02:30|||||||||1
1641783760000|2022-01-10 03:02:40|7876|7873.2|7875.2|7872.4|7876|7873.2|7874.3|7871.5|28
1641783770000|2022-01-10 03:02:50|7875|7872.2|7874.3|7871.5|7875|7872.2|7874.2|7871.4|4
1641783780000|2022-01-10 03:03:00|7874.2|7871.4|7874.8|7872|7874.8|7872|7874.2|7871.4|7
1641783790000|2022-01-10 03:03:10|7875.8|7873|7876.2|7873.4|7876.8|7874|7875.8|7873|6
1641783810000|2022-01-10 03:03:30|7876.7|7873.9|7876.3|7873.5|7876.7|7873.9|7876.3|7873.5|2
1641783820000|2022-01-10 03:03:40|7876.2|7873.4|7876.2|7873.4|7876.3|7873.5|7876.2|7873.4|1
1641783830000|2022-01-10 03:03:50|7876|7873.2|7874.2|7871.4|7876|7873.2|7874.2|7871.4|20
1641783840000|2022-01-10 03:04:00|7873.2|7870.4|7873.2|7870.4|7874.2|7871.4|7873.2|7870.4|4
1641783860000|2022-01-10 03:04:20|7873.3|7870.5|7873.2|7870.4|7874.2|7871.4|7873.2|7870.4|13
1641783870000|2022-01-10 03:04:30|7872.8|7870|7873.3|7870.5|7873.8|7871|7872.8|7870|3
1641783880000|2022-01-10 03:04:40|7873.8|7871|7873.3|7870.5|7873.8|7871|7873.3|7870.5|2
1641783890000|2022-01-10 03:04:50|7873.2|7870.4|7873.2|7870.4|7873.3|7870.5|7871.2|7868.4|35
1641783900000|2022-01-10 03:05:00|7872.3|7869.5|7871.3|7868.5|7873.3|7870.5|7871.2|7868.4|19
1641783910000|2022-01-10 03:05:10|7871.4|7868.6|7871.3|7868.5|7871.8|7869|7871.3|7868.5|2
1641783920000|2022-01-10 03:05:20|7871.7|7868.9|7870.2|7867.4|7871.7|7868.9|7870.2|7867.4|8
1641783930000|2022-01-10 03:05:30|7869.8|7867|7869.8|7867|7869.8|7867|7869.8|7867|5
1641783940000|2022-01-10 03:05:40|7869.3|7866.5|7869.8|7867|7869.8|7867|7869.2|7866.4|4
1641783950000|2022-01-10 03:05:50|7869.9|7867.1|7869.2|7866.4|7870.7|7867.9|7868.8|7866|7
1641783960000|2022-01-10 03:06:00|7869.3|7866.5|7868.8|7866|7869.3|7866.5|7868.8|7866|7
1641783970000|2022-01-10 03:06:10|7868.7|7865.9|7866.8|7864|7868.7|7865.9|7866.8|7864|33
1641783980000|2022-01-10 03:06:20|7866.3|7863.5|7866.8|7864|7866.8|7864|7865.8|7863|18
1641783990000|2022-01-10 03:06:30|7865.8|7863|7866.8|7864|7867.3|7864.5|7865.2|7862.4|55
1641784000000|2022-01-10 03:06:40|7866.5|7863.7|7866.4|7863.6|7866.5|7863.7|7864.8|7862|34
1641784010000|2022-01-10 03:06:50|7866.1|7863.3|7866.4|7863.6|7866.4|7863.6|7866.1|7863.3|0
1641784020000|2022-01-10 03:07:00|7866.6|7863.8|7865.8|7863|7866.6|7863.8|7865.4|7862.6|6
1641784030000|2022-01-10 03:07:10|7865.9|7863.1|7866.4|7863.6|7867.4|7864.6|7865.9|7863.1|7
1641784040000|2022-01-10 03:07:20|7866.9|7864.1|7866.4|7863.6|7867.4|7864.6|7865.9|7863.1|11
1641784050000|2022-01-10 03:07:30|7866.9|7864.1|7867.3|7864.5|7867.4|7864.6|7866.4|7863.6|22
1641784060000|2022-01-10 03:07:40|7866.8|7864|7866.9|7864.1|7867.4|7864.6|7866.4|7863.6|7
1641784070000|2022-01-10 03:07:50|7866.8|7864|7868.3|7865.5|7868.4|7865.6|7866.4|7863.6|6
1641784080000|2022-01-10 03:08:00|7868.4|7865.6|7866.6|7863.8|7868.4|7865.6|7866.4|7863.6|12
1641784090000|2022-01-10 03:08:10|7866.4|7863.6|7865.6|7862.8|7866.4|7863.6|7865.3|7862.5|23
1641784100000|2022-01-10 03:08:20|7865.4|7862.6|7865.4|7862.6|7865.4|7862.6|7865.4|7862.6|7
1641784110000|2022-01-10 03:08:30|7865.6|7862.8|7865.4|7862.6|7865.6|7862.8|7865.4|7862.6|1
1641784120000|2022-01-10 03:08:40|7865.6|7862.8|7865.4|7862.6|7866.1|7863.3|7865.4|7862.6|6
1641784130000|2022-01-10 03:08:50|7865.7|7862.9|7865.4|7862.6|7866.1|7863.3|7864.9|7862.1|9
1641784140000|2022-01-10 03:09:00|7865.6|7862.8|7866.4|7863.6|7866.4|7863.6|7865.4|7862.6|5
1641784150000|2022-01-10 03:09:10|7866.1|7863.3|7866.9|7864.1|7867.4|7864.6|7865.9|7863.1|11
1641784160000|2022-01-10 03:09:20|7866.8|7864|7865.4|7862.6|7867.4|7864.6|7865.4|7862.6|8
1641784170000|2022-01-10 03:09:30|7865.3|7862.5|7864.6|7861.8|7865.4|7862.6|7864.4|7861.6|32
1641784180000|2022-01-10 03:09:40|7864.7|7861.9|7866.6|7863.8|7866.7|7863.9|7864.7|7861.9|3
1641784190000|2022-01-10 03:09:50|7867.1|7864.3|7868.3|7865.5|7868.4|7865.6|7867.1|7864.3|6
1641784200000|2022-01-10 03:10:00|7868.4|7865.6|7867.4|7864.6|7869.4|7866.6|7867.4|7864.6|10
1641784210000|2022-01-10 03:10:10|7867.6|7864.8|7868.4|7865.6|7868.4|7865.6|7867.6|7864.8|4
1641784220000|2022-01-10 03:10:20|7868.3|7865.5|7865.4|7862.6|7868.3|7865.5|7864.9|7862.1|34
1641784230000|2022-01-10 03:10:30|7865.6|7862.8|7865.4|7862.6|7865.7|7862.9|7865.1|7862.3|14
1641784240000|2022-01-10 03:10:40|7864.9|7862.1|7867.1|7864.3|7867.4|7864.6|7864.4|7861.6|19
1641784250000|2022-01-10 03:10:50|7867.4|7864.6|7868.4|7865.6|7868.4|7865.6|7867.4|7864.6|17
1641784260000|2022-01-10 03:11:00|7868.6|7865.8|7869.4|7866.6|7869.4|7866.6|7868.6|7865.8|10
1641784270000|2022-01-10 03:11:10|7869.6|7866.8|7868.4|7865.6|7869.6|7866.8|7868.4|7865.6|8
1641784280000|2022-01-10 03:11:20|7868.3|7865.5|7869.4|7866.6|7869.4|7866.6|7867.4|7864.6|15
1641784290000|2022-01-10 03:11:30|7869.6|7866.8|7870.1|7867.3|7870.1|7867.3|7869.4|7866.6|3
1641784300000|2022-01-10 03:11:40|7870.4|7867.6|7870.6|7867.8|7871.1|7868.3|7870.4|7867.6|22
1641784310000|2022-01-10 03:11:50|7870.8|7868|7869.4|7866.6|7870.8|7868|7869.4|7866.6|8
1641784320000|2022-01-10 03:12:00|7870.1|7867.3|7873.1|7870.3|7873.1|7870.3|7869.9|7867.1|25
1641784330000|2022-01-10 03:12:10|7873.4|7870.6|7873.4|7870.6|7873.6|7870.8|7872.4|7869.6|17
1641784340000|2022-01-10 03:12:20|7872.4|7869.6|7872.4|7869.6|7873.1|7870.3|7872.4|7869.6|7
1641784350000|2022-01-10 03:12:30|7872.8|7870|7872.9|7870.1|7873.1|7870.3|7872.8|7870|3
1641784360000|2022-01-10 03:12:40|7873.1|7870.3|7872.6|7869.8|7873.4|7870.6|7872.4|7869.6|6
1641784370000|2022-01-10 03:12:50|7872.4|7869.6|7872.9|7870.1|7872.9|7870.1|7872.4|7869.6|1
1641784380000|2022-01-10 03:13:00|7872.6|7869.8|7872.4|7869.6|7872.6|7869.8|7872.4|7869.6|0
1641784390000|2022-01-10 03:13:10|7872.6|7869.8|7872.4|7869.6|7872.6|7869.8|7872.4|7869.6|5
1641784400000|2022-01-10 03:13:20|7872.6|7869.8|7872.4|7869.6|7872.7|7869.9|7872.4|7869.6|6
1641784410000|2022-01-10 03:13:30|7872.6|7869.8|7871.4|7868.6|7873.1|7870.3|7871.1|7868.3|11
1641784420000|2022-01-10 03:13:40|7871.6|7868.8|7871.4|7868.6|7871.6|7868.8|7871.4|7868.6|11
1641784430000|2022-01-10 03:13:50|7871.6|7868.8|7871.6|7868.8|7872.1|7869.3|7871.6|7868.8|2
1641784440000|2022-01-10 03:14:00|7871.7|7868.9|7870.4|7867.6|7872.1|7869.3|7870.4|7867.6|7
1641784460000|2022-01-10 03:14:20|7870.1|7867.3|7870.1|7867.3|7870.1|7867.3|7869.1|7866.3|3
1641784470000|2022-01-10 03:14:30|7869.6|7866.8|7869.6|7866.8|7869.9|7867.1|7869.6|7866.8|1
1641784480000|2022-01-10 03:14:40|7869.4|7866.6|7869.6|7866.8|7869.6|7866.8|7869.4|7866.6|3
1641784490000|2022-01-10 03:14:50|7870.1|7867.3|7870.4|7867.6|7870.4|7867.6|7870.1|7867.3|0
1641784500000|2022-01-10 03:15:00|7871.1|7868.3|7870.4|7867.6|7871.4|7868.6|7870.4|7867.6|3
1641784510000|2022-01-10 03:15:10|7870.1|7867.3|7868.4|7865.6|7870.1|7867.3|7868.4|7865.6|7
1641784520000|2022-01-10 03:15:20|7867.4|7864.6|7867.1|7864.3|7867.6|7864.8|7867.1|7864.3|9
1641784530000|2022-01-10 03:15:30|7867.3|7864.5|7869.2|7866.4|7869.2|7866.4|7867.3|7864.5|20
1641784540000|2022-01-10 03:15:40|7869.6|7866.8|7871.4|7868.6|7871.4|7868.6|7869.6|7866.8|8
1641784550000|2022-01-10 03:15:50|7871.6|7868.8|7872.6|7869.8|7872.6|7869.8|7871.6|7868.8|10
1641784560000|2022-01-10 03:16:00|7872.9|7870.1|7873.4|7870.6|7874.1|7871.3|7872.9|7870.1|26
1641784570000|2022-01-10 03:16:10|7872.4|7869.6|7874.1|7871.3|7874.1|7871.3|7872.4|7869.6|11
1641784580000|2022-01-10 03:16:20|7874.4|7871.6|7875.6|7872.8|7876.1|7873.3|7874.4|7871.6|15
1641784590000|2022-01-10 03:16:30|7875.9|7873.1|7876.4|7873.6|7876.4|7873.6|7875.1|7872.3|14
1641784600000|2022-01-10 03:16:40|7876.1|7873.3|7876.4|7873.6|7876.4|7873.6|7876.1|7873.3|4
1641784610000|2022-01-10 03:16:50|7876.7|7873.9|7877.4|7874.6|7877.4|7874.6|7876.7|7873.9|24
1641784620000|2022-01-10 03:17:00|7877.1|7874.3|7877.1|7874.3|7877.4|7874.6|7876.1|7873.3|13
1641784630000|2022-01-10 03:17:10|7876.9|7874.1|7877.4|7874.6|7877.9|7875.1|7876.4|7873.6|8
1641784640000|2022-01-10 03:17:20|7878.1|7875.3|7878.4|7875.6|7878.4|7875.6|7878.1|7875.3|4
1641784660000|2022-01-10 03:17:40|7877.8|7875|7877.4|7874.6|7877.9|7875.1|7877.4|7874.6|17
1641784670000|2022-01-10 03:17:50|7877.7|7874.9|7878.4|7875.6|7878.4|7875.6|7877.7|7874.9|14
1641784680000|2022-01-10 03:18:00|7878.9|7876.1|7877.8|7875|7879.1|7876.3|7877.8|7875|13
1641784690000|2022-01-10 03:18:10|7877.4|7874.6|7877.4|7874.6|7877.4|7874.6|7877.4|7874.6|21
1641784700000|2022-01-10 03:18:20|7877.6|7874.8|7878.4|7875.6|7878.4|7875.6|7877.6|7874.8|0
1641784710000|2022-01-10 03:18:30|7877.8|7875|7877.4|7874.6|7877.9|7875.1|7877.4|7874.6|3
1641784740000|2022-01-10 03:19:00|7877.3|7874.5|7876.9|7874.1|7877.4|7874.6|7876.8|7874|6
1641784750000|2022-01-10 03:19:10|7876.8|7874|7877.4|7874.6|7877.4|7874.6|7876.8|7874|4
1641784760000|2022-01-10 03:19:20|7877.3|7874.5|7876.4|7873.6|7877.3|7874.5|7876.3|7873.5|4
1641784770000|2022-01-10 03:19:30|7876.2|7873.4|7874.9|7872.1|7876.2|7873.4|7874.9|7872.1|11
1641784780000|2022-01-10 03:19:40|7875.1|7872.3|7874.4|7871.6|7875.4|7872.6|7874.4|7871.6|10
1641784790000|2022-01-10 03:19:50|7874.3|7871.5|7873.4|7870.6|7874.3|7871.5|7873.4|7870.6|9
1641784800000|2022-01-10 03:20:00|7872.9|7870.1|7872.4|7869.6|7873.4|7870.6|7872.3|7869.5|12
1641784810000|2022-01-10 03:20:10|7871.8|7869|7871.6|7868.8|7871.9|7869.1|7871.3|7868.5|9
1641784820000|2022-01-10 03:20:20|7871.4|7868.6|7871.4|7868.6|7872.4|7869.6|7871.4|7868.6|8
1641784830000|2022-01-10 03:20:30|7871.6|7868.8|7871.8|7869|7872.4|7869.6|7871.6|7868.8|36
1641784850000|2022-01-10 03:20:50|7871.4|7868.6|7869.2|7866.4|7871.5|7868.7|7868.8|7866|99
1641784860000|2022-01-10 03:21:00|7869.8|7867|7868.4|7865.6|7869.8|7867|7868.3|7865.5|65
1641784870000|2022-01-10 03:21:10|7867.8|7865|7867.4|7864.6|7867.8|7865|7866.4|7863.6|40
1641784880000|2022-01-10 03:21:20|7867.3|7864.5|7867.4|7864.6|7867.4|7864.6|7866.4|7863.6|15
1641784890000|2022-01-10 03:21:30|7867.3|7864.5|7867.4|7864.6|7867.4|7864.6|7866.9|7864.1|6
1641784900000|2022-01-10 03:21:40|7867.6|7864.8|7867.4|7864.6|7868.1|7865.3|7867.4|7864.6|9
1641784910000|2022-01-10 03:21:50|7867.6|7864.8|7867.4|7864.6|7868.4|7865.6|7867.4|7864.6|14
1641784920000|2022-01-10 03:22:00|7867.3|7864.5|7865.4|7862.6|7867.3|7864.5|7865.4|7862.6|11
1641784930000|2022-01-10 03:22:10|7865.8|7863|7865.4|7862.6|7865.8|7863|7865.4|7862.6|7
1641784940000|2022-01-10 03:22:20|||||||||4
1641784950000|2022-01-10 03:22:30|7865.7|7862.9|7866.4|7863.6|7866.6|7863.8|7865.4|7862.6|68
1641784960000|2022-01-10 03:22:40|||||||||4
1641784980000|2022-01-10 03:23:00|7866.6|7863.8|7867.9|7865.1|7868.1|7865.3|7866.6|7863.8|10
1641784990000|2022-01-10 03:23:10|7868.1|7865.3|7868.6|7865.8|7868.6|7865.8|7867.1|7864.3|6
1641785000000|2022-01-10 03:23:20|7868.7|7865.9|7869.4|7866.6|7869.6|7866.8|7868.6|7865.8|3
1641785010000|2022-01-10 03:23:30|7868.1|7865.3|7868.4|7865.6|7868.4|7865.6|7868.1|7865.3|3
1641785030000|2022-01-10 03:23:50|7868.1|7865.3|7867.1|7864.3|7868.1|7865.3|7867.1|7864.3|3
1641785040000|2022-01-10 03:24:00|7868.1|7865.3|7868.6|7865.8|7868.6|7865.8|7867.6|7864.8|13
1641785050000|2022-01-10 03:24:10|7868.4|7865.6|7869.4|7866.6|7870.1|7867.3|7868.4|7865.6|17
1641785060000|2022-01-10 03:24:20|7869.1|7866.3|7868.4|7865.6|7869.8|7867|7868.4|7865.6|56
1641785070000|2022-01-10 03:24:30|||||||||1
1641785080000|2022-01-10 03:24:40|7868.1|7865.3|7867.4|7864.6|7868.1|7865.3|7867.4|7864.6|4
1641785090000|2022-01-10 03:24:50|7868.4|7865.6|7866.6|7863.8|7868.4|7865.6|7866.4|7863.6|11
1641785100000|2022-01-10 03:25:00|7866.4|7863.6|7866.4|7863.6|7866.4|7863.6|7865.6|7862.8|6
1641785110000|2022-01-10 03:25:10|7866.1|7863.3|7866.4|7863.6|7866.4|7863.6|7865|7862.2|52
1641785120000|2022-01-10 03:25:20|7866.1|7863.3|7863.6|7860.8|7866.1|7863.3|7863.4|7860.6|13
1641785130000|2022-01-10 03:25:30|7864.1|7861.3|7863.4|7860.6|7864.4|7861.6|7863.4|7860.6|8
1641785140000|2022-01-10 03:25:40|7863.1|7860.3|7864.4|7861.6|7864.4|7861.6|7862.4|7859.6|7
1641785150000|2022-01-10 03:25:50|7864.1|7861.3|7864.4|7861.6|7864.4|7861.6|7863.4|7860.6|7
1641785160000|2022-01-10 03:26:00|7864.6|7861.8|7866.4|7863.6|7866.4|7863.6|7864.6|7861.8|6
1641785170000|2022-01-10 03:26:10|7866.6|7863.8|7867.1|7864.3|7867.1|7864.3|7866.6|7863.8|2
1641785180000|2022-01-10 03:26:20|7866.7|7863.9|7866.6|7863.8|7867.1|7864.3|7866.4|7863.6|13
1641785190000|2022-01-10 03:26:30|7866.9|7864.1|7861.7|7858.9|7866.9|7864.1|7861.4|7858.6|62
1641785200000|2022-01-10 03:26:40|7861.6|7858.8|7863.1|7860.3|7863.7|7860.9|7860.4|7857.6|80
1641785210000|2022-01-10 03:26:50|7862.7|7859.9|7862.1|7859.3|7862.7|7859.9|7860.6|7857.8|45
1641785220000|2022-01-10 03:27:00|7862.2|7859.4|7860.7|7857.9|7862.2|7859.4|7860.7|7857.9|20
1641785230000|2022-01-10 03:27:10|7861.3|7858.5|7859.7|7856.9|7861.7|7858.9|7859.7|7856.9|33
1641785240000|2022-01-10 03:27:20|7859.6|7856.8|7860.2|7857.4|7860.7|7857.9|7858.1|7855.3|63
1641785250000|2022-01-10 03:27:30|7860.3|7857.5|7860.7|7857.9|7861.3|7858.5|7860.2|7857.4|9
1641785260000|2022-01-10 03:27:40|7860.8|7858|7861.7|7858.9|7861.8|7859|7860.8|7858|5
1641785270000|2022-01-10 03:27:50|7861.8|7859|7861.7|7858.9|7862.2|7859.4|7861.7|7858.9|1
1641785280000|2022-01-10 03:28:00|7861.6|7858.8|7861.3|7858.5|7861.6|7858.8|7860.7|7857.9|4
1641785290000|2022-01-10 03:28:10|7861.7|7858.9|7859.7|7856.9|7862.2|7859.4|7859.7|7856.9|17
1641785300000|2022-01-10 03:28:20|7859.8|7857|7859.7|7856.9|7859.8|7857|7859.7|7856.9|3
1641785310000|2022-01-10 03:28:30|7859.4|7856.6|7859.7|7856.9|7859.7|7856.9|7858.3|7855.5|24
1641785320000|2022-01-10 03:28:40|7860.7|7857.9|7859.7|7856.9|7860.7|7857.9|7859.7|7856.9|12
1641785330000|2022-01-10 03:28:50|7859.8|7857|7859.7|7856.9|7859.8|7857|7859.7|7856.9|2
1641785340000|2022-01-10 03:29:00|7859.3|7856.5|7859.7|7856.9|7859.7|7856.9|7859.3|7856.5|5
1641785350000|2022-01-10 03:29:10|7859.8|7857|7859.7|7856.9|7860.2|7857.4|7859.7|7856.9|5
1641785360000|2022-01-10 03:29:20|7859.6|7856.8|7859.7|7856.9|7859.7|7856.9|7859.6|7856.8|4
1641785370000|2022-01-10 03:29:30|7860.1|7857.3|7860.2|7857.4|7860.7|7857.9|7860.1|7857.3|6
1641785380000|2022-01-10 03:29:40|7860.6|7857.8|7861.7|7858.9|7861.7|7858.9|7860.3|7857.5|6
1641785390000|2022-01-10 03:29:50|7862.1|7859.3|7861.6|7858.8|7862.1|7859.3|7861.1|7858.3|4
1641785400000|2022-01-10 03:30:00|7861.4|7858.6|7861.6|7858.8|7861.6|7858.8|7861.4|7858.6|1
1641785410000|2022-01-10 03:30:10|7861.7|7858.9|7861.6|7858.8|7862.6|7859.8|7861.6|7858.8|10
1641785420000|2022-01-10 03:30:20|7861.7|7858.9|7861.7|7858.9|7861.7|7858.9|7861.7|7858.9|2
1641785430000|2022-01-10 03:30:30|7862.1|7859.3|7861.6|7858.8|7862.1|7859.3|7861.1|7858.3|14
1641785440000|2022-01-10 03:30:40|7861.1|7858.3|7861.1|7858.3|7861.6|7858.8|7861.1|7858.3|2
1641785450000|2022-01-10 03:30:50|7860.7|7857.9|7861.6|7858.8|7861.6|7858.8|7860.7|7857.9|6
1641785460000|2022-01-10 03:31:00|7861.1|7858.3|7861.6|7858.8|7861.6|7858.8|7861.1|7858.3|1
1641785470000|2022-01-10 03:31:10|7861.4|7858.6|7862.2|7859.4|7862.6|7859.8|7861.4|7858.6|32
1641785480000|2022-01-10 03:31:20|7862.1|7859.3|7861.7|7858.9|7862.6|7859.8|7861.7|7858.9|4
1641785490000|2022-01-10 03:31:30|7862.1|7859.3|7862.7|7859.9|7862.7|7859.9|7862.1|7859.3|13
1641785500000|2022-01-10 03:31:40|7861.8|7859|7862.2|7859.4|7862.6|7859.8|7861.8|7859|4
1641785510000|2022-01-10 03:31:50|7862.3|7859.5|7862.7|7859.9|7862.7|7859.9|7862.2|7859.4|4
1641785520000|2022-01-10 03:32:00|7862.6|7859.8|7861.7|7858.9|7863.1|7860.3|7861.6|7858.8|10
1641785550000|2022-01-10 03:32:30|||||||||5
1641785560000|2022-01-10 03:32:40|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|6
1641785570000|2022-01-10 03:32:50|7860.2|7857.4|7859.2|7856.4|7860.2|7857.4|7859|7856.2|27
1641785580000|2022-01-10 03:33:00|7859|7856.2|7859.7|7856.9|7859.7|7856.9|7859|7856.2|7
1641785590000|2022-01-10 03:33:10|7860.2|7857.4|7861.7|7858.9|7861.7|7858.9|7860.2|7857.4|19
1641785600000|2022-01-10 03:33:20|7862|7859.2|7862.7|7859.9|7862.7|7859.9|7862|7859.2|16
1641785610000|2022-01-10 03:33:30|7862.5|7859.7|7862|7859.2|7862.5|7859.7|7862|7859.2|6
1641785620000|2022-01-10 03:33:40|7862.5|7859.7|7862.7|7859.9|7862.7|7859.9|7862.5|7859.7|2
1641785630000|2022-01-10 03:33:50|7862.8|7860|7863|7860.2|7863.5|7860.7|7862.8|7860|4
1641785640000|2022-01-10 03:34:00|7863.4|7860.6|7860.5|7857.7|7863.4|7860.6|7860.4|7857.6|28
1641785650000|2022-01-10 03:34:10|7860.7|7857.9|7860.7|7857.9|7861|7858.2|7860.7|7857.9|2
1641785680000|2022-01-10 03:34:40|7860.4|7857.6|7859.7|7856.9|7860.4|7857.6|7859.7|7856.9|2
1641785690000|2022-01-10 03:34:50|7859.5|7856.7|7859.7|7856.9|7859.7|7856.9|7859|7856.2|5
1641785720000|2022-01-10 03:35:20|7860.7|7857.9|7859.7|7856.9|7861.2|7858.4|7859.7|7856.9|24
1641785750000|2022-01-10 03:35:50|7860|7857.2|7859.7|7856.9|7861|7858.2|7859.7|7856.9|23
1641785760000|2022-01-10 03:36:00|7859.5|7856.7|7859.7|7856.9|7859.7|7856.9|7859.2|7856.4|12
1641785780000|2022-01-10 03:36:20|7859.9|7857.1|7860.7|7857.9|7860.7|7857.9|7859.9|7857.1|6
1641785790000|2022-01-10 03:36:30|7860.5|7857.7|7860.7|7857.9|7860.7|7857.9|7860.5|7857.7|3
1641785800000|2022-01-10 03:36:40|||||||||2
1641785810000|2022-01-10 03:36:50|7861|7858.2|7860.7|7857.9|7861.7|7858.9|7860.7|7857.9|3
1641785820000|2022-01-10 03:37:00|7861|7858.2|7860.7|7857.9|7861|7858.2|7860.7|7857.9|2
1641785830000|2022-01-10 03:37:10|7860|7857.2|7860|7857.2|7860|7857.2|7860|7857.2|5
1641785850000|2022-01-10 03:37:30|7860.5|7857.7|7860.5|7857.7|7860.7|7857.9|7860.5|7857.7|8
1641785860000|2022-01-10 03:37:40|7860.7|7857.9|7860.7|7857.9|7860.7|7857.9|7860.5|7857.7|1
1641785870000|2022-01-10 03:37:50|7860.3|7857.5|7860.7|7857.9|7860.7|7857.9|7860|7857.2|2
1641785900000|2022-01-10 03:38:20|7861.5|7858.7|7861.7|7858.9|7861.7|7858.9|7861.5|7858.7|4
1641785910000|2022-01-10 03:38:30|7861.5|7858.7|7861.5|7858.7|7861.7|7858.9|7860.8|7858|3
1641785920000|2022-01-10 03:38:40|7861.4|7858.6|7860.7|7857.9|7861.4|7858.6|7860.7|7857.9|5
1641785930000|2022-01-10 03:38:50|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|2
1641785940000|2022-01-10 03:39:00|7861.7|7858.9|7861|7858.2|7861.7|7858.9|7860.7|7857.9|2
1641785950000|2022-01-10 03:39:10|7861.2|7858.4|7860.7|7857.9|7861.7|7858.9|7860.7|7857.9|13
1641785960000|2022-01-10 03:39:20|7860.9|7858.1|7861|7858.2|7861.5|7858.7|7860.9|7858.1|7
1641785970000|2022-01-10 03:39:30|7861.5|7858.7|7860.7|7857.9|7861.5|7858.7|7860.7|7857.9|3
1641785980000|2022-01-10 03:39:40|7861|7858.2|7859.7|7856.9|7861|7858.2|7859.7|7856.9|10
1641785990000|2022-01-10 03:39:50|7860|7857.2|7859.7|7856.9|7860.2|7857.4|7859.7|7856.9|4
1641786000000|2022-01-10 03:40:00|7860.2|7857.4|7860.5|7857.7|7860.7|7857.9|7860.2|7857.4|3
1641786010000|2022-01-10 03:40:10|7860.7|7857.9|7859.7|7856.9|7860.7|7857.9|7859.7|7856.9|3
1641786020000|2022-01-10 03:40:20|7859.8|7857|7860.5|7857.7|7860.5|7857.7|7859.8|7857|5
1641786030000|2022-01-10 03:40:30|7860.7|7857.9|7860.7|7857.9|7861.5|7858.7|7860.7|7857.9|6
1641786040000|2022-01-10 03:40:40|7860.5|7857.7|7860.7|7857.9|7860.7|7857.9|7860.3|7857.5|1
1641786050000|2022-01-10 03:40:50|7860.5|7857.7|7860.7|7857.9|7860.7|7857.9|7860.5|7857.7|6
1641786060000|2022-01-10 03:41:00|7860.4|7857.6|7860.7|7857.9|7860.7|7857.9|7860.2|7857.4|7
1641786070000|2022-01-10 03:41:10|7861|7858.2|7861.7|7858.9|7861.7|7858.9|7861|7858.2|3
1641786080000|2022-01-10 03:41:20|||||||||1
1641786090000|2022-01-10 03:41:30|7861.8|7859|7863.5|7860.7|7863.7|7860.9|7861.8|7859|15
1641786100000|2022-01-10 03:41:40|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|7863.5|7860.7|6
1641786110000|2022-01-10 03:41:50|7863.5|7860.7|7863.2|7860.4|7863.7|7860.9|7862.7|7859.9|9
1641786120000|2022-01-10 03:42:00|7863.3|7860.5|7863.7|7860.9|7863.7|7860.9|7863.3|7860.5|7
1641786130000|2022-01-10 03:42:10|7864|7861.2|7864|7861.2|7864|7861.2|7864|7861.2|4
1641786140000|2022-01-10 03:42:20|7863.7|7860.9|7864.2|7861.4|7864.3|7861.5|7863.7|7860.9|6
1641786150000|2022-01-10 03:42:30|7864|7861.2|7863.7|7860.9|7864|7861.2|7863.7|7860.9|0
1641786160000|2022-01-10 03:42:40|7863.3|7860.5|7863|7860.2|7863.7|7860.9|7863|7860.2|4
1641786170000|2022-01-10 03:42:50|7862.7|7859.9|7862.7|7859.9|7862.7|7859.9|7862.7|7859.9|7
1641786180000|2022-01-10 03:43:00|7862.9|7860.1|7862.5|7859.7|7863.3|7860.5|7862.2|7859.4|14
1641786190000|2022-01-10 03:43:10|7862.2|7859.4|7861.7|7858.9|7862.2|7859.4|7861.3|7858.5|3
1641786230000|2022-01-10 03:43:50|7862.7|7859.9|7861.7|7858.9|7862.7|7859.9|7861.7|7858.9|15
1641786240000|2022-01-10 03:44:00|7861.8|7859|7863.7|7860.9|7863.7|7860.9|7861.8|7859|6
1641786250000|2022-01-10 03:44:10|7864.7|7861.9|7864.3|7861.5|7864.7|7861.9|7864.3|7861.5|12
1641786260000|2022-01-10 03:44:20|7864.7|7861.9|7864.3|7861.5|7864.7|7861.9|7864.3|7861.5|0
1641786270000|2022-01-10 03:44:30|7864.7|7861.9|7863.7|7860.9|7864.7|7861.9|7863.7|7860.9|4
1641786280000|2022-01-10 03:44:40|7862.8|7860|7862.7|7859.9|7862.8|7860|7862.7|7859.9|5
1641786290000|2022-01-10 03:44:50|7862.8|7860|7862.8|7860|7862.8|7860|7862.8|7860|0
1641786300000|2022-01-10 03:45:00|7862.7|7859.9|7862.7|7859.9|7862.8|7860|7862.7|7859.9|0
1641786310000|2022-01-10 03:45:10|||||||||1
1641786320000|2022-01-10 03:45:20|7862.8|7860|7862.8|7860|7862.8|7860|7862.8|7860|1
1641786330000|2022-01-10 03:45:30|7863.3|7860.5|7864.2|7861.4|7864.7|7861.9|7863.3|7860.5|1
1641786340000|2022-01-10 03:45:40|7864.3|7861.5|7864|7861.2|7864.3|7861.5|7864|7861.2|1
1641786350000|2022-01-10 03:45:50|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|0
1641786360000|2022-01-10 03:46:00|7864.2|7861.4|7864.2|7861.4|7864.7|7861.9|7864.2|7861.4|6
1641786370000|2022-01-10 03:46:10|7864|7861.2|7864.2|7861.4|7864.2|7861.4|7864|7861.2|1
1641786380000|2022-01-10 03:46:20|7863.8|7861|7863.7|7860.9|7863.8|7861|7863.7|7860.9|1
1641786390000|2022-01-10 03:46:30|7863.8|7861|7863.7|7860.9|7863.8|7861|7863.7|7860.9|5
1641786400000|2022-01-10 03:46:40|7863.5|7860.7|7862.8|7860|7863.5|7860.7|7862.8|7860|2
1641786410000|2022-01-10 03:46:50|7862.7|7859.9|7864.3|7861.5|7864.7|7861.9|7862.7|7859.9|15
1641786420000|2022-01-10 03:47:00|7864.2|7861.4|7864.2|7861.4|7864.2|7861.4|7864|7861.2|3
1641786430000|2022-01-10 03:47:10|7864.3|7861.5|7864.3|7861.5|7865.3|7862.5|7864.3|7861.5|6
1641786440000|2022-01-10 03:47:20|7864.8|7862|7864.3|7861.5|7864.8|7862|7864.3|7861.5|2
1641786450000|2022-01-10 03:47:30|7863.9|7861.1|7863.8|7861|7863.9|7861.1|7863.7|7860.9|4
1641786460000|2022-01-10 03:47:40|7863.7|7860.9|7865.7|7862.9|7865.7|7862.9|7863.7|7860.9|5
1641786480000|2022-01-10 03:48:00|7866.3|7863.5|7865.7|7862.9|7866.7|7863.9|7865.7|7862.9|18
1641786510000|2022-01-10 03:48:30|7864.7|7861.9|7864.2|7861.4|7864.7|7861.9|7863.7|7860.9|10
1641786530000|2022-01-10 03:48:50|7864|7861.2|7863.8|7861|7864|7861.2|7863.7|7860.9|3
1641786540000|2022-01-10 03:49:00|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|7863.7|7860.9|1
1641786550000|2022-01-10 03:49:10|7863.8|7861|7863.8|7861|7863.8|7861|7863.8|7861|2
1641786560000|2022-01-10 03:49:20|7863.7|7860.9|7863.8|7861|7863.8|7861|7863.7|7860.9|1
1641786570000|2022-01-10 03:49:30|7863.7|7860.9|7863.8|7861|7863.8|7861|7863.7|7860.9|1
1641786580000|2022-01-10 03:49:40|7863.9|7861.1|7864.7|7861.9|7864.7|7861.9|7863.9|7861.1|0
1641786590000|2022-01-10 03:49:50|7864.8|7862|7864.8|7862|7864.8|7862|7864.8|7862|1
1641786600000|2022-01-10 03:50:00|7864.7|7861.9|7864.8|7862|7864.8|7862|7864.7|7861.9|2
1641786610000|2022-01-10 03:50:10|7864.7|7861.9|7866.3|7863.5|7867.3|7864.5|7864.7|7861.9|13
1641786620000|2022-01-10 03:50:20|7866.7|7863.9|7866.8|7864|7867.3|7864.5|7866.7|7863.9|4
1641786630000|2022-01-10 03:50:30|7866.7|7863.9|7866.7|7863.9|7866.7|7863.9|7866.3|7863.5|3
1641786660000|2022-01-10 03:51:00|7866.9|7864.1|7867.3|7864.5|7867.3|7864.5|7866.8|7864|5
1641786670000|2022-01-10 03:51:10|7867.7|7864.9|7867.8|7865|7867.8|7865|7867.7|7864.9|6
1641786680000|2022-01-10 03:51:20|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|0
1641786690000|2022-01-10 03:51:30|||||||||1
1641786700000|2022-01-10 03:51:40|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|0
1641786720000|2022-01-10 03:52:00|7866.7|7863.9|7866.8|7864|7866.9|7864.1|7866.7|7863.9|12
1641786730000|2022-01-10 03:52:10|7866.7|7863.9|7867.7|7864.9|7867.9|7865.1|7866.7|7863.9|11
1641786740000|2022-01-10 03:52:20|7867.8|7865|7867.7|7864.9|7867.8|7865|7867.7|7864.9|7
1641786750000|2022-01-10 03:52:30|7868|7865.2|7868.7|7865.9|7868.7|7865.9|7867.7|7864.9|4
1641786760000|2022-01-10 03:52:40|7868.5|7865.7|7868.3|7865.5|7868.5|7865.7|7867.8|7865|4
1641786770000|2022-01-10 03:52:50|7868.2|7865.4|7869.7|7866.9|7869.7|7866.9|7868.2|7865.4|6
1641786780000|2022-01-10 03:53:00|7869.8|7867|7869.7|7866.9|7870.3|7867.5|7869.3|7866.5|3
1641786790000|2022-01-10 03:53:10|7870.3|7867.5|7867.7|7864.9|7870.7|7867.9|7867.7|7864.9|24
1641786800000|2022-01-10 03:53:20|||||||||4
1641786820000|2022-01-10 03:53:40|||||||||1
1641786830000|2022-01-10 03:53:50|7866.2|7863.4|7865.7|7862.9|7866.2|7863.4|7865.7|7862.9|15
1641786840000|2022-01-10 03:54:00|7866.7|7863.9|7867.7|7864.9|7867.7|7864.9|7866.7|7863.9|12
1641786860000|2022-01-10 03:54:20|7868.2|7865.4|7865.8|7863|7868.3|7865.5|7865.7|7862.9|10
1641786870000|2022-01-10 03:54:30|7865.7|7862.9|7865.7|7862.9|7865.8|7863|7865.2|7862.4|16
1641786880000|2022-01-10 03:54:40|7864.7|7861.9|7865.8|7863|7865.8|7863|7864.7|7861.9|8
1641786890000|2022-01-10 03:54:50|7865.9|7863.1|7866.8|7864|7866.8|7864|7865.9|7863.1|2
1641786900000|2022-01-10 03:55:00|7867.3|7864.5|7867.8|7865|7868.5|7865.7|7867.3|7864.5|10
1641786910000|2022-01-10 03:55:10|7868.2|7865.4|7868.2|7865.4|7868.2|7865.4|7868.2|7865.4|1
1641786920000|2022-01-10 03:55:20|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|0
1641786940000|2022-01-10 03:55:40|||||||||2
1641786950000|2022-01-10 03:55:50|7867.5|7864.7|7869.2|7866.4|7869.2|7866.4|7867.5|7864.7|14
1641786960000|2022-01-10 03:56:00|7869|7866.2|7868|7865.2|7869|7866.2|7867.7|7864.9|9
1641786970000|2022-01-10 03:56:10|7868.2|7865.4|7869.2|7866.4|7869.2|7866.4|7868.2|7865.4|4
1641786980000|2022-01-10 03:56:20|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|0
1641786990000|2022-01-10 03:56:30|7869.8|7867|7869.2|7866.4|7870|7867.2|7869|7866.2|25
1641787010000|2022-01-10 03:56:50|7868.7|7865.9|7868.7|7865.9|7869|7866.2|7868.7|7865.9|2
1641787020000|2022-01-10 03:57:00|7868.2|7865.4|7868.7|7865.9|7868.7|7865.9|7868.2|7865.4|1
1641787040000|2022-01-10 03:57:20|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|1
1641787060000|2022-01-10 03:57:40|7868.7|7865.9|7868.5|7865.7|7868.7|7865.9|7868.5|7865.7|0
1641787070000|2022-01-10 03:57:50|7869.3|7866.5|7870.7|7867.9|7871|7868.2|7869.3|7866.5|25
1641787080000|2022-01-10 03:58:00|7870.8|7868|7871.7|7868.9|7872.7|7869.9|7870.8|7868|25
1641787090000|2022-01-10 03:58:10|||||||||2
1641787100000|2022-01-10 03:58:20|7871.4|7868.6|7870.7|7867.9|7871.4|7868.6|7870.7|7867.9|5
1641787110000|2022-01-10 03:58:30|7871.5|7868.7|7870.3|7867.5|7871.5|7868.7|7870.3|7867.5|2
1641787130000|2022-01-10 03:58:50|7870.2|7867.4|7870.2|7867.4|7870.2|7867.4|7870|7867.2|8
1641787140000|2022-01-10 03:59:00|7870.7|7867.9|7870.2|7867.4|7870.7|7867.9|7870.2|7867.4|0
1641787150000|2022-01-10 03:59:10|7870.3|7867.5|7870.3|7867.5|7871|7868.2|7870.3|7867.5|1
1641787160000|2022-01-10 03:59:20|7870.7|7867.9|7870.7|7867.9|7871.7|7868.9|7870.7|7867.9|11
1641787170000|2022-01-10 03:59:30|7870.5|7867.7|7870.5|7867.7|7870.7|7867.9|7870.2|7867.4|4
1641787180000|2022-01-10 03:59:40|7870.2|7867.4|7870.7|7867.9|7870.7|7867.9|7870|7867.2|2
1641787190000|2022-01-10 03:59:50|7871.5|7868.7|7871|7868.2|7871.7|7868.9|7871|7868.2|3
1641787200000|2022-01-10 04:00:00|7870.7|7867.9|7870.2|7867.4|7870.7|7867.9|7870.2|7867.4|1
1641787210000|2022-01-10 04:00:10|7870.3|7867.5|7870.8|7868|7871.7|7868.9|7870.3|7867.5|3
1641787220000|2022-01-10 04:00:20|7871.7|7868.9|7871.7|7868.9|7871.7|7868.9|7871.7|7868.9|2
1641787230000|2022-01-10 04:00:30|7871.3|7868.5|7871.7|7868.9|7872.2|7869.4|7871.3|7868.5|5
1641787260000|2022-01-10 04:01:00|7870.7|7867.9|7870.7|7867.9|7870.9|7868.1|7870.3|7867.5|10
1641787270000|2022-01-10 04:01:10|7870.8|7868|7870.8|7868|7870.8|7868|7870.7|7867.9|3
1641787280000|2022-01-10 04:01:20|7870.7|7867.9|7870.7|7867.9|7871.3|7868.5|7870.3|7867.5|2
1641787290000|2022-01-10 04:01:30|7870.3|7867.5|7869.3|7866.5|7870.7|7867.9|7868.8|7866|10
1641787310000|2022-01-10 04:01:50|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|1
1641787320000|2022-01-10 04:02:00|7869.8|7867|7869.8|7867|7869.8|7867|7869.8|7867|2
1641787330000|2022-01-10 04:02:10|7869.9|7867.1|7870.8|7868|7870.8|7868|7869.8|7867|4
1641787340000|2022-01-10 04:02:20|7871.3|7868.5|7871.3|7868.5|7871.3|7868.5|7871.3|7868.5|1
1641787350000|2022-01-10 04:02:30|7871.2|7868.4|7870.8|7868|7871.2|7868.4|7870.7|7867.9|3
1641787360000|2022-01-10 04:02:40|7871.3|7868.5|7866.7|7863.9|7871.3|7868.5|7866.7|7863.9|29
1641787370000|2022-01-10 04:02:50|7866.8|7864|7867.7|7864.9|7867.9|7865.1|7866.7|7863.9|10
1641787380000|2022-01-10 04:03:00|7867.8|7865|7868.7|7865.9|7868.7|7865.9|7867.7|7864.9|6
1641787390000|2022-01-10 04:03:10|7868.8|7866|7868.2|7865.4|7868.8|7866|7868.2|7865.4|12
1641787400000|2022-01-10 04:03:20|7868.7|7865.9|7868.7|7865.9|7868.7|7865.9|7868.7|7865.9|0
1641787410000|2022-01-10 04:03:30|7868.8|7866|7869.7|7866.9|7869.7|7866.9|7868.7|7865.9|10
1641787420000|2022-01-10 04:03:40|7869.5|7866.7|7869.2|7866.4|7869.5|7866.7|7869.2|7866.4|0
1641787430000|2022-01-10 04:03:50|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|0
1641787440000|2022-01-10 04:04:00|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|7868.7|7865.9|4
1641787460000|2022-01-10 04:04:20|7869.8|7867|7869.7|7866.9|7869.8|7867|7869.7|7866.9|0
1641787470000|2022-01-10 04:04:30|7869.4|7866.6|7869.7|7866.9|7869.7|7866.9|7868.7|7865.9|5
1641787480000|2022-01-10 04:04:40|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|2
1641787490000|2022-01-10 04:04:50|7869.6|7866.8|7869.6|7866.8|7869.6|7866.8|7869.6|7866.8|2
1641787500000|2022-01-10 04:05:00|7870|7867.2|7869.6|7866.8|7870|7867.2|7869.6|7866.8|3
1641787530000|2022-01-10 04:05:30|7870.6|7867.8|7870.6|7867.8|7871.6|7868.8|7870.6|7867.8|4
1641787540000|2022-01-10 04:05:40|7870.1|7867.3|7870.5|7867.7|7870.5|7867.7|7870.1|7867.3|4
1641787550000|2022-01-10 04:05:50|7870.6|7867.8|7870.6|7867.8|7870.6|7867.8|7870.6|7867.8|0
1641787560000|2022-01-10 04:06:00|7870.5|7867.7|7869.3|7866.5|7870.5|7867.7|7869.3|7866.5|5
1641787570000|2022-01-10 04:06:10|7869.1|7866.3|7869|7866.2|7869.1|7866.3|7869|7866.2|2
1641787580000|2022-01-10 04:06:20|7868.6|7865.8|7868.6|7865.8|7868.6|7865.8|7868.3|7865.5|1
1641787590000|2022-01-10 04:06:30|7868.3|7865.5|7868.5|7865.7|7868.6|7865.8|7868.1|7865.3|2
1641787600000|2022-01-10 04:06:40|7868.1|7865.3|7868.6|7865.8|7868.6|7865.8|7867.6|7864.8|1
1641787610000|2022-01-10 04:06:50|7869.6|7866.8|7869.6|7866.8|7869.6|7866.8|7869.5|7866.7|9
1641787630000|2022-01-10 04:07:10|7869.8|7867|7870.1|7867.3|7870.5|7867.7|7869.8|7867|1
1641787640000|2022-01-10 04:07:20|7870|7867.2|7869.6|7866.8|7870|7867.2|7869.6|7866.8|0
1641787670000|2022-01-10 04:07:50|7869.3|7866.5|7869.6|7866.8|7869.6|7866.8|7869.3|7866.5|0
1641787680000|2022-01-10 04:08:00|7868.6|7865.8|7868.6|7865.8|7868.6|7865.8|7868.3|7865.5|4
1641787690000|2022-01-10 04:08:10|7868.3|7865.5|7868.3|7865.5|7868.6|7865.8|7868.1|7865.3|2
1641787700000|2022-01-10 04:08:20|7868.6|7865.8|7868.6|7865.8|7868.6|7865.8|7868.5|7865.7|4
1641787710000|2022-01-10 04:08:30|||||||||1
1641787730000|2022-01-10 04:08:50|7868.5|7865.7|7867.6|7864.8|7868.5|7865.7|7867.6|7864.8|3
1641787740000|2022-01-10 04:09:00|7867.5|7864.7|7867.8|7865|7868.6|7865.8|7867.1|7864.3|5
1641787750000|2022-01-10 04:09:10|7867.6|7864.8|7867.6|7864.8|7867.6|7864.8|7867.6|7864.8|1
1641787760000|2022-01-10 04:09:20|7867.5|7864.7|7866.8|7864|7867.5|7864.7|7866.6|7863.8|3
1641787780000|2022-01-10 04:09:40|7866.6|7863.8|7866.3|7863.5|7867.3|7864.5|7866|7863.2|11
1641787790000|2022-01-10 04:09:50|7866.1|7863.3|7865.6|7862.8|7866.1|7863.3|7865.6|7862.8|8
1641787800000|2022-01-10 04:10:00|7865.5|7862.7|7863.8|7861|7865.5|7862.7|7863.8|7861|12
1641787810000|2022-01-10 04:10:10|7864.3|7861.5|7865.6|7862.8|7865.6|7862.8|7864.3|7861.5|13
1641787840000|2022-01-10 04:10:40|||||||||1
1641787850000|2022-01-10 04:10:50|7865.8|7863|7867.1|7864.3|7867.5|7864.7|7865.8|7863|13
1641787860000|2022-01-10 04:11:00|7867.5|7864.7|7867.5|7864.7|7867.5|7864.7|7867.5|7864.7|0
1641787870000|2022-01-10 04:11:10|7867.1|7864.3|7867.6|7864.8|7867.6|7864.8|7867.1|7864.3|0
1641787880000|2022-01-10 04:11:20|7868.1|7865.3|7868.6|7865.8|7868.6|7865.8|7868.1|7865.3|4
1641787890000|2022-01-10 04:11:30|||||||||1
1641787900000|2022-01-10 04:11:40|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|12
1641787910000|2022-01-10 04:11:50|7868.4|7865.6|7868.6|7865.8|7868.6|7865.8|7868.4|7865.6|2
1641787920000|2022-01-10 04:12:00|7868.8|7866|7868.6|7865.8|7868.8|7866|7868.6|7865.8|0
1641787940000|2022-01-10 04:12:20|||||||||1
1641787960000|2022-01-10 04:12:40|7868.5|7865.7|7868.6|7865.8|7868.6|7865.8|7868.5|7865.7|2
1641787970000|2022-01-10 04:12:50|7868.5|7865.7|7868.6|7865.8|7868.6|7865.8|7868.5|7865.7|1
1641787980000|2022-01-10 04:13:00|7869|7866.2|7868.6|7865.8|7869|7866.2|7868.6|7865.8|0
1641788000000|2022-01-10 04:13:20|||||||||1
1641788020000|2022-01-10 04:13:40|7869|7866.2|7868.6|7865.8|7869|7866.2|7868.6|7865.8|0
1641788040000|2022-01-10 04:14:00|7869.1|7866.3|7868.8|7866|7869.1|7866.3|7868.6|7865.8|1
1641788050000|2022-01-10 04:14:10|7869.1|7866.3|7869.1|7866.3|7869.1|7866.3|7869.1|7866.3|0
1641788060000|2022-01-10 04:14:20|7869.3|7866.5|7870.6|7867.8|7870.6|7867.8|7869.3|7866.5|6
1641788070000|2022-01-10 04:14:30|||||||||1
1641788080000|2022-01-10 04:14:40|7870.5|7867.7|7870.5|7867.7|7870.5|7867.7|7870|7867.2|4
1641788090000|2022-01-10 04:14:50|7870|7867.2|7868.6|7865.8|7870|7867.2|7868.5|7865.7|5
1641788100000|2022-01-10 04:15:00|7868.5|7865.7|7868.6|7865.8|7868.6|7865.8|7868.1|7865.3|0
1641788110000|2022-01-10 04:15:10|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|0
1641788120000|2022-01-10 04:15:20|7868.6|7865.8|7868.6|7865.8|7868.6|7865.8|7868.6|7865.8|0
1641788140000|2022-01-10 04:15:40|7866.6|7863.8|7865|7862.2|7866.6|7863.8|7865|7862.2|35
1641788150000|2022-01-10 04:15:50|7865.4|7862.6|7865.5|7862.7|7866|7863.2|7864|7861.2|25
1641788160000|2022-01-10 04:16:00|7865.6|7862.8|7865.5|7862.7|7866|7863.2|7865|7862.2|4
1641788170000|2022-01-10 04:16:10|7865.4|7862.6|7865.5|7862.7|7865.5|7862.7|7865.4|7862.6|1
1641788180000|2022-01-10 04:16:20|7866|7863.2|7866.4|7863.6|7866.6|7863.8|7866|7863.2|2
1641788190000|2022-01-10 04:16:30|7866.5|7863.7|7871.6|7868.8|7872.6|7869.8|7866.5|7863.7|52
1641788200000|2022-01-10 04:16:40|7871.8|7869|7871.6|7868.8|7872.1|7869.3|7871.6|7868.8|8
1641788210000|2022-01-10 04:16:50|7871.8|7869|7871.6|7868.8|7871.9|7869.1|7871.6|7868.8|6
1641788220000|2022-01-10 04:17:00|7871.8|7869|7872.6|7869.8|7872.8|7870|7871.8|7869|8
1641788230000|2022-01-10 04:17:10|7872.8|7870|7872.6|7869.8|7872.8|7870|7872.6|7869.8|8
1641788240000|2022-01-10 04:17:20|7872.5|7869.7|7872.1|7869.3|7872.5|7869.7|7872.1|7869.3|4
1641788250000|2022-01-10 04:17:30|7872.6|7869.8|7872.5|7869.7|7872.6|7869.8|7872.5|7869.7|2
1641788260000|2022-01-10 04:17:40|7872.6|7869.8|7872.6|7869.8|7872.6|7869.8|7872|7869.2|7
1641788270000|2022-01-10 04:17:50|7872.5|7869.7|7872|7869.2|7872.5|7869.7|7871|7868.2|11
1641788280000|2022-01-10 04:18:00|7871.9|7869.1|7871.5|7868.7|7872|7869.2|7871.4|7868.6|9
1641788290000|2022-01-10 04:18:10|7871|7868.2|7872|7869.2|7872|7869.2|7871|7868.2|2
1641788300000|2022-01-10 04:18:20|||||||||2
1641788310000|2022-01-10 04:18:30|7872.5|7869.7|7872.5|7869.7|7873|7870.2|7871|7868.2|17
1641788320000|2022-01-10 04:18:40|7873|7870.2|7873|7870.2|7873|7870.2|7873|7870.2|0
1641788340000|2022-01-10 04:19:00|7872.7|7869.9|7872.4|7869.6|7872.7|7869.9|7872.4|7869.6|8
1641788350000|2022-01-10 04:19:10|7872|7869.2|7872|7869.2|7872|7869.2|7872|7869.2|0
1641788360000|2022-01-10 04:19:20|||||||||1
1641788370000|2022-01-10 04:19:30|7872.1|7869.3|7872.5|7869.7|7872.5|7869.7|7872.1|7869.3|4
1641788380000|2022-01-10 04:19:40|7873|7870.2|7872|7869.2|7873.4|7870.6|7872|7869.2|4
1641788400000|2022-01-10 04:20:00|7872.4|7869.6|7872.4|7869.6|7872.5|7869.7|7872.4|7869.6|2
1641788410000|2022-01-10 04:20:10|7872.5|7869.7|7873|7870.2|7873|7870.2|7872.5|7869.7|3
1641788420000|2022-01-10 04:20:20|7872.5|7869.7|7871.4|7868.6|7872.5|7869.7|7871|7868.2|5
1641788440000|2022-01-10 04:20:40|7871.5|7868.7|7871.4|7868.6|7871.5|7868.7|7871.4|7868.6|1
1641788460000|2022-01-10 04:21:00|7871.5|7868.7|7872|7869.2|7872|7869.2|7871.5|7868.7|2
1641788470000|2022-01-10 04:21:10|7871.4|7868.6|7871.4|7868.6|7871.5|7868.7|7871.4|7868.6|8
1641788480000|2022-01-10 04:21:20|7872|7869.2|7871.4|7868.6|7872|7869.2|7871.4|7868.6|4
1641788490000|2022-01-10 04:21:30|7871.5|7868.7|7871|7868.2|7872|7869.2|7871|7868.2|3
1641788510000|2022-01-10 04:21:50|7871.4|7868.6|7871.4|7868.6|7871.4|7868.6|7871.4|7868.6|0
1641788520000|2022-01-10 04:22:00|7871.5|7868.7|7871.5|7868.7|7871.5|7868.7|7871.5|7868.7|2
1641788530000|2022-01-10 04:22:10|7872|7869.2|7873.5|7870.7|7873.5|7870.7|7872|7869.2|10
1641788540000|2022-01-10 04:22:20|7873.6|7870.8|7874|7871.2|7874|7871.2|7873.6|7870.8|6
1641788550000|2022-01-10 04:22:30|7874.5|7871.7|7873.6|7870.8|7874.5|7871.7|7873.6|7870.8|15
1641788560000|2022-01-10 04:22:40|||||||||1
1641788580000|2022-01-10 04:23:00|7872.4|7869.6|7871.5|7868.7|7873|7870.2|7870.5|7867.7|53
1641788590000|2022-01-10 04:23:10|7871.4|7868.6|7871|7868.2|7871.5|7868.7|7871|7868.2|0
1641788600000|2022-01-10 04:23:20|7871.4|7868.6|7871.9|7869.1|7872.4|7869.6|7871|7868.2|4
1641788610000|2022-01-10 04:23:30|7872.4|7869.6|7872.4|7869.6|7872.9|7870.1|7871.5|7868.7|0
1641788620000|2022-01-10 04:23:40|7872.5|7869.7|7872.4|7869.6|7872.5|7869.7|7872.4|7869.6|0
1641788630000|2022-01-10 04:23:50|7872.5|7869.7|7871.4|7868.6|7872.5|7869.7|7871.4|7868.6|9
1641788640000|2022-01-10 04:24:00|7871.2|7868.4|7870.5|7867.7|7871.2|7868.4|7870|7867.2|9
1641788650000|2022-01-10 04:24:10|7870.4|7867.6|7870.5|7867.7|7870.5|7867.7|7869.5|7866.7|3
1641788660000|2022-01-10 04:24:20|7871|7868.2|7871.5|7868.7|7871.5|7868.7|7871|7868.2|0
1641788670000|2022-01-10 04:24:30|7871.4|7868.6|7871.5|7868.7|7871.5|7868.7|7871.4|7868.6|0
1641788680000|2022-01-10 04:24:40|7871.4|7868.6|7871.4|7868.6|7871.4|7868.6|7871.4|7868.6|1
1641788700000|2022-01-10 04:25:00|7871.1|7868.3|7869.4|7866.6|7871.1|7868.3|7869.4|7866.6|20
1641788710000|2022-01-10 04:25:10|7869.5|7866.7|7869.4|7866.6|7869.5|7866.7|7869.4|7866.6|0
1641788720000|2022-01-10 04:25:20|7869.2|7866.4|7868.9|7866.1|7869.2|7866.4|7868.9|7866.1|2
1641788730000|2022-01-10 04:25:30|7869|7866.2|7869.4|7866.6|7869.4|7866.6|7869|7866.2|0
1641788740000|2022-01-10 04:25:40|7870|7867.2|7870.4|7867.6|7870.4|7867.6|7870|7867.2|3
1641788750000|2022-01-10 04:25:50|7870.5|7867.7|7870.4|7867.6|7870.5|7867.7|7870.4|7867.6|1
1641788760000|2022-01-10 04:26:00|7870.5|7867.7|7871.4|7868.6|7871.6|7868.8|7870.5|7867.7|5
1641788770000|2022-01-10 04:26:10|7871|7868.2|7869.4|7866.6|7871|7868.2|7869.4|7866.6|22
1641788780000|2022-01-10 04:26:20|7869.5|7866.7|7869.5|7866.7|7870|7867.2|7869.4|7866.6|1
1641788790000|2022-01-10 04:26:30|7869.6|7866.8|7870.4|7867.6|7871.4|7868.6|7869.6|7866.8|11
1641788800000|2022-01-10 04:26:40|7869.9|7867.1|7869.5|7866.7|7869.9|7867.1|7869.4|7866.6|2
1641788810000|2022-01-10 04:26:50|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|2
1641788820000|2022-01-10 04:27:00|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|7868|7865.2|2
1641788830000|2022-01-10 04:27:10|7869.2|7866.4|7868.4|7865.6|7869.2|7866.4|7868.4|7865.6|3
1641788840000|2022-01-10 04:27:20|7869.2|7866.4|7868.7|7865.9|7869.2|7866.4|7868.7|7865.9|1
1641788850000|2022-01-10 04:27:30|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|0
1641788860000|2022-01-10 04:27:40|7868|7865.2|7868.4|7865.6|7868.4|7865.6|7868|7865.2|1
1641788870000|2022-01-10 04:27:50|7869.2|7866.4|7868.4|7865.6|7869.2|7866.4|7868.4|7865.6|3
1641788880000|2022-01-10 04:28:00|7868.1|7865.3|7866.4|7863.6|7868.1|7865.3|7866.4|7863.6|9
1641788890000|2022-01-10 04:28:10|7866.9|7864.1|7868.4|7865.6|7868.4|7865.6|7866.9|7864.1|7
1641788930000|2022-01-10 04:28:50|7868.5|7865.7|7868.4|7865.6|7868.5|7865.7|7868.4|7865.6|7
1641788940000|2022-01-10 04:29:00|7868.9|7866.1|7868.9|7866.1|7868.9|7866.1|7867.4|7864.6|5
1641788950000|2022-01-10 04:29:10|7868.7|7865.9|7868.4|7865.6|7868.7|7865.9|7868.4|7865.6|0
1641788970000|2022-01-10 04:29:30|7868.5|7865.7|7869.5|7866.7|7869.5|7866.7|7868.5|7865.7|4
1641788980000|2022-01-10 04:29:40|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|0
1641788990000|2022-01-10 04:29:50|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|1
1641789000000|2022-01-10 04:30:00|7869.6|7866.8|7870.5|7867.7|7870.6|7867.8|7869.6|7866.8|1
1641789010000|2022-01-10 04:30:10|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|0
1641789020000|2022-01-10 04:30:20|7870.6|7867.8|7869.4|7866.6|7870.6|7867.8|7869.4|7866.6|7
1641789030000|2022-01-10 04:30:30|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|1
1641789040000|2022-01-10 04:30:40|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|7869.4|7866.6|0
1641789050000|2022-01-10 04:30:50|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|7869.5|7866.7|0
1641789060000|2022-01-10 04:31:00|||||||||2
1641789070000|2022-01-10 04:31:10|7869.4|7866.6|7870|7867.2|7870|7867.2|7869.4|7866.6|1
1641789080000|2022-01-10 04:31:20|7869.9|7867.1|7869.5|7866.7|7869.9|7867.1|7869.5|7866.7|1
1641789090000|2022-01-10 04:31:30|7869.4|7866.6|7871.4|7868.6|7871.4|7868.6|7869.4|7866.6|6
1641789100000|2022-01-10 04:31:40|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|7870|7867.2|4
1641789120000|2022-01-10 04:32:00|7870.5|7867.7|7871.5|7868.7|7871.5|7868.7|7870.5|7867.7|2
1641789130000|2022-01-10 04:32:10|7871.4|7868.6|7870.5|7867.7|7871.9|7869.1|7870.4|7867.6|2
1641789140000|2022-01-10 04:32:20|7870.4|7867.6|7870|7867.2|7870.5|7867.7|7870|7867.2|0
1641789150000|2022-01-10 04:32:30|7869.4|7866.6|7868.9|7866.1|7869.4|7866.6|7868.9|7866.1|12
1641789160000|2022-01-10 04:32:40|7868.5|7865.7|7869|7866.2|7869|7866.2|7868.5|7865.7|2
1641789170000|2022-01-10 04:32:50|||||||||1
1641789180000|2022-01-10 04:33:00|7868.9|7866.1|7868.4|7865.6|7868.9|7866.1|7868.4|7865.6|2
1641789190000|2022-01-10 04:33:10|7868|7865.2|7868|7865.2|7868|7865.2|7867.4|7864.6|12
1641789200000|2022-01-10 04:33:20|7869|7866.2|7869.4|7866.6|7869.4|7866.6|7868.5|7865.7|1
1641789210000|2022-01-10 04:33:30|7869.2|7866.4|7868.4|7865.6|7869.2|7866.4|7868|7865.2|3
1641789220000|2022-01-10 04:33:40|7868.5|7865.7|7868.4|7865.6|7868.9|7866.1|7868.4|7865.6|2
1641789240000|2022-01-10 04:34:00|7868.5|7865.7|7869.4|7866.6|7869.4|7866.6|7868.5|7865.7|6
1641789250000|2022-01-10 04:34:10|7869.2|7866.4|7869.4|7866.6|7869.4|7866.6|7869.2|7866.4|0
1641789270000|2022-01-10 04:34:30|||||||||1
1641789290000|2022-01-10 04:34:50|7869.5|7866.7|7870.4|7867.6|7870.9|7868.1|7869.5|7866.7|19
1641789310000|2022-01-10 04:35:10|7869.9|7867.1|7870.5|7867.7|7870.5|7867.7|7869.9|7867.1|3
1641789320000|2022-01-10 04:35:20|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|0
1641789330000|2022-01-10 04:35:30|7870.1|7867.3|7870.4|7867.6|7870.4|7867.6|7869.4|7866.6|3
1641789340000|2022-01-10 04:35:40|7870.5|7867.7|7870.4|7867.6|7870.5|7867.7|7870.4|7867.6|0
1641789390000|2022-01-10 04:36:30|7870.3|7867.5|7870.5|7867.7|7871|7868.2|7870.3|7867.5|3
1641789400000|2022-01-10 04:36:40|7870.8|7868|7870.5|7867.7|7870.8|7868|7870.5|7867.7|0
1641789410000|2022-01-10 04:36:50|7871|7868.2|7871.3|7868.5|7871.3|7868.5|7870.8|7868|0
1641789420000|2022-01-10 04:37:00|||||||||1
1641789440000|2022-01-10 04:37:20|7871|7868.2|7871.3|7868.5|7871.3|7868.5|7871|7868.2|0
1641789450000|2022-01-10 04:37:30|7871|7868.2|7871|7868.2|7871|7868.2|7871|7868.2|0
1641789460000|2022-01-10 04:37:40|7871.3|7868.5|7871.3|7868.5|7871.3|7868.5|7871.3|7868.5|0
1641789470000|2022-01-10 04:37:50|7871.5|7868.7|7872.5|7869.7|7873|7870.2|7871.5|7868.7|4
1641789480000|2022-01-10 04:38:00|7872.3|7869.5|7872.3|7869.5|7872.5|7869.7|7872.3|7869.5|0
1641789490000|2022-01-10 04:38:10|7872|7869.2|7872.5|7869.7|7872.5|7869.7|7872|7869.2|0
1641789500000|2022-01-10 04:38:20|7872.6|7869.8|7872.3|7869.5|7872.6|7869.8|7872.3|7869.5|2
1641789510000|2022-01-10 04:38:30|||||||||1
1641789520000|2022-01-10 04:38:40|7872.2|7869.4|7872.3|7869.5|7872.3|7869.5|7871.7|7868.9|1
1641789560000|2022-01-10 04:39:20|||||||||1
1641789580000|2022-01-10 04:39:40|7872.2|7869.4|7871.7|7868.9|7872.2|7869.4|7871.7|7868.9|1
1641789590000|2022-01-10 04:39:50|7871.8|7869|7871.8|7869|7872|7869.2|7871.8|7869|2
1641789600000|2022-01-10 04:40:00|7871.7|7868.9|7871.8|7869|7871.8|7869|7871.7|7868.9|1
1641789610000|2022-01-10 04:40:10|7871.7|7868.9|7871.7|7868.9|7871.7|7868.9|7871.7|7868.9|0
1641789640000|2022-01-10 04:40:40|7872|7869.2|7872|7869.2|7872|7869.2|7872|7869.2|3
1641789650000|2022-01-10 04:40:50|7871.7|7868.9|7871.7|7868.9|7871.7|7868.9|7871.7|7868.9|2
1641789660000|2022-01-10 04:41:00|7871.8|7869|7872.3|7869.5|7872.3|7869.5|7871.8|7869|3
1641789690000|2022-01-10 04:41:30|7872.5|7869.7|7872.8|7870|7872.8|7870|7872.5|7869.7|4
1641789700000|2022-01-10 04:41:40|7872.5|7869.7|7872.5|7869.7|7872.5|7869.7|7872.5|7869.7|0
1641789710000|2022-01-10 04:41:50|7872.3|7869.5|7872|7869.2|7872.3|7869.5|7872|7869.2|0
1641789720000|2022-01-10 04:42:00|7871.8|7869|7869.5|7866.7|7871.8|7869|7869.3|7866.5|12
1641789730000|2022-01-10 04:42:10|7869.6|7866.8|7870|7867.2|7870|7867.2|7869.6|7866.8|0
1641789740000|2022-01-10 04:42:20|7869.8|7867|7869.8|7867|7869.8|7867|7869.8|7867|0
1641789750000|2022-01-10 04:42:30|7869|7866.2|7869.6|7866.8|7869.6|7866.8|7869|7866.2|4
1641789760000|2022-01-10 04:42:40|7870.3|7867.5|7870.3|7867.5|7870.3|7867.5|7870.3|7867.5|0
1641789770000|2022-01-10 04:42:50|7870.5|7867.7|7870.3|7867.5|7870.5|7867.7|7870.3|7867.5|0
1641789780000|2022-01-10 04:43:00|7870|7867.2|7868.5|7865.7|7870|7867.2|7868.3|7865.5|7
1641789790000|2022-01-10 04:43:10|7868.3|7865.5|7867.6|7864.8|7868.3|7865.5|7867.3|7864.5|8
1641789800000|2022-01-10 04:43:20|7867.3|7864.5|7866.6|7863.8|7867.3|7864.5|7866.3|7863.5|9
1641789810000|2022-01-10 04:43:30|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|7866.3|7863.5|10
1641789820000|2022-01-10 04:43:40|||||||||1
1641789830000|2022-01-10 04:43:50|7866.3|7863.5|7866.8|7864|7867.3|7864.5|7866.3|7863.5|2
1641789840000|2022-01-10 04:44:00|7866.5|7863.7|7867.5|7864.7|7867.5|7864.7|7866.5|7863.7|5
1641789850000|2022-01-10 04:44:10|7867.3|7864.5|7867.3|7864.5|7867.5|7864.7|7867.3|7864.5|1
1641789860000|2022-01-10 04:44:20|7867.5|7864.7|7868.3|7865.5|7868.3|7865.5|7867.5|7864.7|3
1641789870000|2022-01-10 04:44:30|7868|7865.2|7868.3|7865.5|7868.3|7865.5|7868|7865.2|1
1641789880000|2022-01-10 04:44:40|7868|7865.2|7866.3|7863.5|7868|7865.2|7866|7863.2|22
1641789890000|2022-01-10 04:44:50|7866|7863.2|7866|7863.2|7866.3|7863.5|7866|7863.2|2
1641789900000|2022-01-10 04:45:00|||||||||1
1641789910000|2022-01-10 04:45:10|7865.3|7862.5|7866|7863.2|7866|7863.2|7865.3|7862.5|10
1641789920000|2022-01-10 04:45:20|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|3
1641789930000|2022-01-10 04:45:30|7867|7864.2|7867.3|7864.5|7867.3|7864.5|7867|7864.2|0
1641789950000|2022-01-10 04:45:50|7867.5|7864.7|7868.3|7865.5|7868.3|7865.5|7867.5|7864.7|4
1641789960000|2022-01-10 04:46:00|7868.5|7865.7|7867.5|7864.7|7869|7866.2|7867.5|7864.7|8
1641789970000|2022-01-10 04:46:10|7868|7865.2|7867.3|7864.5|7868.3|7865.5|7867|7864.2|1
1641789980000|2022-01-10 04:46:20|7867.5|7864.7|7867.3|7864.5|7867.5|7864.7|7867.3|7864.5|1
1641789990000|2022-01-10 04:46:30|7867.5|7864.7|7867.5|7864.7|7867.8|7865|7867.5|7864.7|3
1641790000000|2022-01-10 04:46:40|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|0
1641790010000|2022-01-10 04:46:50|7867.5|7864.7|7867|7864.2|7867.5|7864.7|7867|7864.2|3
1641790020000|2022-01-10 04:47:00|7867.2|7864.4|7868.5|7865.7|7868.5|7865.7|7867.2|7864.4|5
1641790040000|2022-01-10 04:47:20|7868.3|7865.5|7867.3|7864.5|7868.3|7865.5|7867.3|7864.5|7
1641790050000|2022-01-10 04:47:30|7867.5|7864.7|7867|7864.2|7867.5|7864.7|7866|7863.2|7
1641790060000|2022-01-10 04:47:40|7866.5|7863.7|7867|7864.2|7867|7864.2|7866.5|7863.7|2
1641790080000|2022-01-10 04:48:00|7866.6|7863.8|7866.3|7863.5|7866.6|7863.8|7866|7863.2|10
1641790090000|2022-01-10 04:48:10|7866|7863.2|7866.3|7863.5|7866.3|7863.5|7866|7863.2|0
1641790100000|2022-01-10 04:48:20|7866|7863.2|7866.3|7863.5|7866.3|7863.5|7866|7863.2|0
1641790110000|2022-01-10 04:48:30|7865.5|7862.7|7865.3|7862.5|7865.5|7862.7|7864.8|7862|21
1641790120000|2022-01-10 04:48:40|||||||||2
1641790130000|2022-01-10 04:48:50|7866.1|7863.3|7867.3|7864.5|7867.3|7864.5|7866.1|7863.3|4
1641790140000|2022-01-10 04:49:00|7867.2|7864.4|7866|7863.2|7867.2|7864.4|7866|7863.2|6
1641790150000|2022-01-10 04:49:10|7865.8|7863|7865.3|7862.5|7865.8|7863|7865.3|7862.5|2
1641790160000|2022-01-10 04:49:20|7865.5|7862.7|7866.3|7863.5|7866.3|7863.5|7865.5|7862.7|3
1641790170000|2022-01-10 04:49:30|7865.8|7863|7865.3|7862.5|7865.8|7863|7865.3|7862.5|0
1641790190000|2022-01-10 04:49:50|||||||||1
1641790200000|2022-01-10 04:50:00|7864.7|7861.9|7865.2|7862.4|7865.2|7862.4|7864.7|7861.9|5
1641790210000|2022-01-10 04:50:10|7865.3|7862.5|7864.8|7862|7865.3|7862.5|7864.8|7862|0
1641790220000|2022-01-10 04:50:20|7865.2|7862.4|7865.3|7862.5|7865.3|7862.5|7865.2|7862.4|0
1641790230000|2022-01-10 04:50:30|7865.2|7862.4|7865.3|7862.5|7865.3|7862.5|7865.2|7862.4|2
1641790240000|2022-01-10 04:50:40|7864.7|7861.9|7864.7|7861.9|7864.7|7861.9|7864.7|7861.9|1
1641790250000|2022-01-10 04:50:50|7863.3|7860.5|7863.3|7860.5|7863.7|7860.9|7863|7860.2|8
1641790260000|2022-01-10 04:51:00|||||||||2
1641790270000|2022-01-10 04:51:10|7864.5|7861.7|7866.2|7863.4|7866.3|7863.5|7864.5|7861.7|7
1641790280000|2022-01-10 04:51:20|7866.3|7863.5|7867|7864.2|7867.2|7864.4|7866.2|7862.9|12
1641790290000|2022-01-10 04:51:30|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|1
1641790310000|2022-01-10 04:51:50|7866.3|7863.5|7866.3|7863.5|7866.3|7863.5|7866.3|7863.5|1
1641790320000|2022-01-10 04:52:00|7866.6|7863.8|7866.5|7863.7|7867.3|7864.5|7866.3|7863.5|4
1641790330000|2022-01-10 04:52:10|7866.3|7863.5|7866.5|7863.7|7867|7864.2|7866.3|7863.5|3
1641790340000|2022-01-10 04:52:20|7867|7864.2|7867.3|7864.5|7867.3|7864.5|7867|7864.2|0
1641790350000|2022-01-10 04:52:30|7867.2|7864.4|7867.3|7864.5|7867.3|7864.5|7866.5|7863.7|3
1641790360000|2022-01-10 04:52:40|7866.5|7863.7|7866.5|7863.7|7867|7864.2|7866.3|7863.5|1
1641790390000|2022-01-10 04:53:10|7867|7864.2|7867.3|7864.5|7867.3|7864.5|7867|7864.2|0
1641790400000|2022-01-10 04:53:20|7867|7864.2|7867.5|7864.7|7867.5|7864.7|7866.5|7863.7|7
1641790410000|2022-01-10 04:53:30|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|0
1641790420000|2022-01-10 04:53:40|7867.5|7864.7|7868|7865.2|7868|7865.2|7867.5|7864.7|3
1641790430000|2022-01-10 04:53:50|7867.8|7865|7867.5|7864.7|7867.8|7865|7867.3|7864.5|0
1641790440000|2022-01-10 04:54:00|||||||||1
1641790450000|2022-01-10 04:54:10|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|0
1641790460000|2022-01-10 04:54:20|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|7866.5|7863.7|1
1641790470000|2022-01-10 04:54:30|7866.6|7863.8|7867.5|7864.7|7867.5|7864.7|7866.6|7863.8|1
1641790490000|2022-01-10 04:54:50|7867.3|7864.5|7867.3|7864.5|7867.5|7864.7|7867.3|7864.5|0
1641790500000|2022-01-10 04:55:00|7867|7864.2|7866.5|7863.7|7867.3|7864.5|7866.3|7863.5|4
1641790510000|2022-01-10 04:55:10|7866.3|7863.5|7866.5|7863.7|7866.5|7863.7|7866.3|7863.5|1
1641790530000|2022-01-10 04:55:30|7867.3|7864.5|7867.3|7864.5|7868.3|7865.5|7867.3|7864.5|2
1641790540000|2022-01-10 04:55:40|7867.5|7864.7|7867.3|7864.5|7868.3|7865.5|7866.8|7864|7
1641790550000|2022-01-10 04:55:50|7867.2|7864.4|7867.3|7864.5|7867.3|7864.5|7867.2|7864.4|1
1641790580000|2022-01-10 04:56:20|7867|7864.2|7867|7864.2|7867|7864.2|7867|7864.2|0
1641790650000|2022-01-10 04:57:30|7867.2|7864.4|7868|7865.2|7868.3|7865.5|7867.2|7864.4|4
1641790660000|2022-01-10 04:57:40|7868.3|7865.5|7868|7865.2|7868.3|7865.5|7868|7865.2|0
1641790670000|2022-01-10 04:57:50|7867.7|7864.9|7867.3|7864.5|7867.7|7864.9|7867.3|7864.5|3
1641790690000|2022-01-10 04:58:10|7868|7865.2|7868|7865.2|7868|7865.2|7867.3|7864.5|13
1641790710000|2022-01-10 04:58:30|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|3
1641790720000|2022-01-10 04:58:40|7868|7865.2|7869|7866.2|7869|7866.2|7868|7865.2|19
1641790730000|2022-01-10 04:58:50|7870|7867.2|7871|7868.2|7872.3|7869.5|7870|7867.2|56
1641790740000|2022-01-10 04:59:00|7871.1|7868.3|7871.5|7868.7|7871.5|7868.7|7871|7868.2|1
1641790750000|2022-01-10 04:59:10|7871.6|7868.8|7871|7868.2|7872|7869.2|7871|7868.2|8
1641790770000|2022-01-10 04:59:30|||||||||1
1641790790000|2022-01-10 04:59:50|7870.3|7867.5|7870.3|7867.5|7870.3|7867.5|7870.3|7867.5|5
1641790800000|2022-01-10 05:00:00|7870.5|7867.7|7872.3|7869.5|7872.3|7869.5|7870.5|7867.7|4
1641790810000|2022-01-10 05:00:10|||||||||3
1641790830000|2022-01-10 05:00:30|7872|7869.2|7873|7870.2|7873|7870.2|7872|7869.2|5
1641790840000|2022-01-10 05:00:40|7872.5|7869.7|7872.3|7869.5|7872.5|7869.7|7872.3|7869.5|0
1641790850000|2022-01-10 05:00:50|7872|7869.2|7871|7868.2|7872|7869.2|7871|7868.2|1
1641790860000|2022-01-10 05:01:00|7871.1|7868.3|7871|7868.2|7871.5|7868.7|7871|7868.2|1
1641790870000|2022-01-10 05:01:10|7870.3|7867.5|7870.5|7867.7|7870.5|7867.7|7870.3|7867.5|3
1641790890000|2022-01-10 05:01:30|7870.3|7867.5|7870.3|7867.5|7870.3|7867.5|7870.3|7867.5|3
1641790910000|2022-01-10 05:01:50|7870.5|7867.7|7870.5|7867.7|7870.5|7867.7|7870.3|7867.5|0
1641790920000|2022-01-10 05:02:00|7870.3|7867.5|7869.5|7866.7|7870.3|7867.5|7869.5|7866.7|4
1641790930000|2022-01-10 05:02:10|7869.3|7866.5|7868.8|7866|7869.3|7866.5|7868.8|7866|3
1641790940000|2022-01-10 05:02:20|7868.3|7865.5|7871.6|7868.8|7872.3|7869.5|7867.5|7864.7|56
1641790950000|2022-01-10 05:02:30|7872|7869.2|7871.5|7868.7|7872.3|7869.5|7871.5|7868.7|1
1641790960000|2022-01-10 05:02:40|7871.6|7868.8|7872.3|7869.5|7872.3|7869.5|7871.6|7868.8|0
1641790970000|2022-01-10 05:02:50|7875.5|7872.7|7874.6|7871.8|7875.5|7872.7|7874.6|7871.8|66
1641790980000|2022-01-10 05:03:00|7875|7872.2|7873|7870.2|7875|7872.2|7872.3|7869.5|11
1641790990000|2022-01-10 05:03:10|7872.3|7869.5|7871.5|7868.7|7872.3|7869.5|7871.3|7868.5|5
1641791000000|2022-01-10 05:03:20|7871.3|7868.5|7871.3|7868.5|7871.3|7868.5|7871|7868.2|1
1641791020000|2022-01-10 05:03:40|7871.5|7868.7|7871|7868.2|7871.5|7868.7|7871|7868.2|1
1641791040000|2022-01-10 05:04:00|7870.8|7868|7869.5|7866.7|7870.8|7868|7869.5|7866.7|6
1641791050000|2022-01-10 05:04:10|7869.3|7866.5|7869.5|7866.7|7869.5|7866.7|7869.3|7866.5|1
1641791060000|2022-01-10 05:04:20|7869.3|7866.5|7869.3|7866.5|7869.3|7866.5|7869.3|7866.5|5
1641791070000|2022-01-10 05:04:30|7869|7866.2|7868.2|7865.4|7869|7866.2|7867.7|7864.9|12
1641791080000|2022-01-10 05:04:40|7867.7|7864.9|7867.3|7864.5|7867.7|7864.9|7867.3|7864.5|0
1641791120000|2022-01-10 05:05:20|7867|7864.2|7866.3|7863.5|7867.3|7864.5|7866.3|7863.5|3
1641791130000|2022-01-10 05:05:30|||||||||2
1641791150000|2022-01-10 05:05:50|7865.8|7863|7865.3|7862.5|7865.8|7863|7864.5|7861.7|20
1641791160000|2022-01-10 05:06:00|7865.2|7862.4|7864.8|7862|7865.2|7862.4|7864.3|7861.5|11
1641791170000|2022-01-10 05:06:10|7864.7|7861.9|7866.2|7863.4|7866.2|7863.4|7864.3|7861.5|9
1641791180000|2022-01-10 05:06:20|7866.1|7863.3|7866.2|7863.4|7866.3|7863.5|7866.1|7863.3|1
1641791190000|2022-01-10 05:06:30|7866.3|7863.5|7866.2|7863.4|7866.3|7863.5|7866.2|7863.4|4
1641791200000|2022-01-10 05:06:40|7866.3|7863.5|7864.3|7861.5|7866.3|7863.5|7864.3|7861.5|6
1641791210000|2022-01-10 05:06:50|7864.7|7861.9|7866.2|7863.4|7866.3|7863.5|7864.7|7861.9|4
1641791220000|2022-01-10 05:07:00|7865.7|7862.9|7866.2|7863.4|7866.2|7863.4|7865.2|7862.4|3
1641791230000|2022-01-10 05:07:10|7865.5|7862.7|7866.3|7863.5|7866.3|7863.5|7865.3|7862.5|1
1641791240000|2022-01-10 05:07:20|7866.2|7863.4|7865.7|7862.9|7866.2|7863.4|7865.7|7862.9|5
1641791250000|2022-01-10 05:07:30|7866.2|7863.4|7866.3|7863.5|7866.7|7863.9|7866.2|7863.4|7
1641791260000|2022-01-10 05:07:40|7867.2|7864.4|7866.7|7863.9|7867.2|7864.4|7866.7|7863.9|3
1641791270000|2022-01-10 05:07:50|7866.3|7863.5|7866.7|7863.9|7866.7|7863.9|7866.3|7863.5|0
1641791280000|2022-01-10 05:08:00|7867.2|7864.4|7867.2|7864.4|7867.2|7864.4|7866.3|7863.5|2
1641791290000|2022-01-10 05:08:10|7867.3|7864.5|7867.3|7864.5|7867.7|7864.9|7867.3|7864.5|0
1641791300000|2022-01-10 05:08:20|||||||||2
1641791310000|2022-01-10 05:08:30|7867.2|7864.4|7866.7|7863.9|7867.7|7864.9|7866.7|7863.9|11
1641791320000|2022-01-10 05:08:40|7866.3|7863.5|7866.7|7863.9|7866.7|7863.9|7866.3|7863.5|0
1641791330000|2022-01-10 05:08:50|7866.8|7864|7866.3|7863.5|7867.2|7864.4|7866.3|7863.5|2
1641791340000|2022-01-10 05:09:00|7866.2|7863.4|7865.8|7863|7866.2|7863.4|7865.8|7863|6
1641791350000|2022-01-10 05:09:10|7866.3|7863.5|7866.2|7863.4|7866.3|7863.5|7866.2|7863.4|0
1641791360000|2022-01-10 05:09:20|7866.3|7863.5|7866.3|7863.5|7866.3|7863.5|7866.3|7863.5|0
1641791370000|2022-01-10 05:09:30|7866.4|7863.6|7866.8|7864|7866.8|7864|7866.4|7863.6|1
1641791380000|2022-01-10 05:09:40|7866.2|7863.4|7866.3|7863.5|7866.3|7863.5|7866.2|7863.4|2
1641791390000|2022-01-10 05:09:50|7866.2|7863.4|7866.3|7863.5|7866.7|7863.9|7866.2|7863.4|1
1641791400000|2022-01-10 05:10:00|7866.2|7863.4|7867.2|7864.4|7867.3|7864.5|7865.3|7862.5|10
1641791410000|2022-01-10 05:10:10|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|0
1641791420000|2022-01-10 05:10:20|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|1
1641791430000|2022-01-10 05:10:30|7868|7865.2|7869.2|7866.4|7869.2|7866.4|7868|7865.2|5
1641791440000|2022-01-10 05:10:40|7868.8|7866|7868.8|7866|7868.8|7866|7868.8|7866|0
1641791450000|2022-01-10 05:10:50|7868.3|7865.5|7868.2|7865.4|7868.3|7865.5|7867.3|7864.5|11
1641791460000|2022-01-10 05:11:00|7867.7|7864.9|7867.7|7864.9|7867.7|7864.9|7867.3|7864.5|1
1641791470000|2022-01-10 05:11:10|7867.2|7864.4|7866.3|7863.5|7867.2|7864.4|7866.3|7863.5|4
1641791490000|2022-01-10 05:11:30|7865.8|7863|7865.8|7863|7865.8|7863|7865.8|7863|1
1641791500000|2022-01-10 05:11:40|7866.2|7863.4|7866.2|7863.4|7866.2|7863.4|7866.2|7863.4|3
1641791510000|2022-01-10 05:11:50|7866|7863.2|7866.2|7863.4|7866.3|7863.5|7865.3|7862.5|2
1641791520000|2022-01-10 05:12:00|7866.3|7863.5|7866.2|7863.4|7866.3|7863.5|7866.2|7863.4|1
1641791540000|2022-01-10 05:12:20|7865.3|7862.5|7866.2|7863.4|7866.2|7863.4|7865.3|7862.5|2
1641791550000|2022-01-10 05:12:30|||||||||1
1641791570000|2022-01-10 05:12:50|7865.7|7862.9|7865.7|7862.9|7865.7|7862.9|7865.7|7862.9|0
1641791580000|2022-01-10 05:13:00|7865.3|7862.5|7865.3|7862.5|7866.2|7863.4|7865.3|7862.5|1
1641791610000|2022-01-10 05:13:30|7866.2|7863.4|7866.2|7863.4|7866.2|7863.4|7866.2|7863.4|6
1641791620000|2022-01-10 05:13:40|7866.3|7863.5|7866.2|7863.4|7866.3|7863.5|7865.7|7862.9|2
1641791630000|2022-01-10 05:13:50|7866|7863.2|7865.2|7862.4|7866|7863.2|7865.2|7862.4|2
1641791640000|2022-01-10 05:14:00|7864.7|7861.9|7865.3|7862.5|7865.3|7862.5|7864.7|7861.9|7
1641791650000|2022-01-10 05:14:10|7864.7|7861.9|7865.3|7862.5|7865.3|7862.5|7864.7|7861.9|2
1641791660000|2022-01-10 05:14:20|7865.2|7862.4|7865.3|7862.5|7865.3|7862.5|7864.3|7861.5|6
1641791670000|2022-01-10 05:14:30|||||||||2
1641791680000|2022-01-10 05:14:40|7864.9|7862.1|7865.3|7862.5|7865.3|7862.5|7864.7|7861.9|1
1641791690000|2022-01-10 05:14:50|7866.2|7863.4|7866.2|7863.4|7866.3|7863.5|7866.2|7863.4|7
1641791700000|2022-01-10 05:15:00|7866.3|7863.5|7866.8|7864|7867.2|7864.4|7866.3|7863.5|1
1641791710000|2022-01-10 05:15:10|7867.2|7864.4|7866.2|7863.4|7867.2|7864.4|7866.2|7863.4|4
1641791720000|2022-01-10 05:15:20|7865.3|7862.5|7866.2|7863.4|7866.2|7863.4|7865.3|7862.5|0
1641791740000|2022-01-10 05:15:40|7866.3|7863.5|7866.3|7863.5|7866.3|7863.5|7866.3|7863.5|0
1641791750000|2022-01-10 05:15:50|7866.8|7864|7867.2|7864.4|7867.3|7864.5|7866.8|7864|3
1641791760000|2022-01-10 05:16:00|||||||||1
1641791770000|2022-01-10 05:16:10|7866.7|7863.9|7866.2|7863.4|7866.7|7863.9|7866.2|7863.4|1
1641791780000|2022-01-10 05:16:20|7866|7863.2|7865.3|7862.5|7866|7863.2|7865.3|7862.5|0
1641791790000|2022-01-10 05:16:30|||||||||3
1641791800000|2022-01-10 05:16:40|7865.7|7862.9|7866.3|7863.5|7866.3|7863.5|7865.3|7862.5|5
1641791810000|2022-01-10 05:16:50|7866.4|7863.6|7867.3|7864.5|7867.3|7864.5|7866.4|7863.6|6
1641791820000|2022-01-10 05:17:00|7867.2|7864.4|7865.3|7862.5|7867.3|7864.5|7865.3|7862.5|20
1641791830000|2022-01-10 05:17:10|7865.2|7862.4|7865.3|7862.5|7865.3|7862.5|7865.2|7862.4|1
1641791840000|2022-01-10 05:17:20|7865.4|7862.6|7866.2|7863.4|7866.2|7863.4|7865.4|7862.6|2
1641791850000|2022-01-10 05:17:30|7866.3|7863.5|7866.7|7863.9|7866.8|7864|7866.3|7863.5|0
1641791860000|2022-01-10 05:17:40|7866.5|7863.7|7866.2|7863.4|7866.5|7863.7|7866.2|7863.4|1
1641791880000|2022-01-10 05:18:00|7866.3|7863.5|7866.3|7863.5|7867.3|7864.5|7866.2|7863.4|3
1641791890000|2022-01-10 05:18:10|7867.2|7864.4|7867.3|7864.5|7867.3|7864.5|7867.2|7864.4|3
1641791920000|2022-01-10 05:18:40|7867.2|7864.4|7867.2|7864.4|7867.3|7864.5|7867.2|7864.4|2
1641791930000|2022-01-10 05:18:50|7867.3|7864.5|7866.3|7863.5|7867.3|7864.5|7866.3|7863.5|0
1641791950000|2022-01-10 05:19:10|||||||||1
1641791960000|2022-01-10 05:19:20|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|2
1641791970000|2022-01-10 05:19:30|7867.2|7864.4|7867.2|7864.4|7867.3|7864.5|7867.2|7864.4|2
1641791980000|2022-01-10 05:19:40|7867.3|7864.5|7867.2|7864.4|7867.3|7864.5|7867.2|7864.4|3
1641791990000|2022-01-10 05:19:50|7867.3|7864.5|7868.3|7865.5|7868.3|7865.5|7867.3|7864.5|2
1641792000000|2022-01-10 05:20:00|7868|7865.2|7868.8|7866|7869.3|7866.5|7868|7865.2|9
1641792010000|2022-01-10 05:20:10|7868.7|7865.9|7868.3|7865.5|7868.7|7865.9|7868.2|7865.4|0
1641792040000|2022-01-10 05:20:40|7868.2|7865.4|7869.2|7866.4|7869.2|7866.4|7868.2|7865.4|3
1641792050000|2022-01-10 05:20:50|7869.3|7866.5|7869.2|7866.4|7869.3|7866.5|7869.2|7866.4|1
1641792060000|2022-01-10 05:21:00|7869.3|7866.5|7869.2|7866.4|7869.3|7866.5|7869.2|7866.4|1
1641792070000|2022-01-10 05:21:10|7869.3|7866.5|7869.3|7866.5|7869.3|7866.5|7869.3|7866.5|1
1641792080000|2022-01-10 05:21:20|7869.4|7866.6|7869.3|7866.5|7869.8|7867|7869.3|7866.5|5
1641792100000|2022-01-10 05:21:40|7868.8|7866|7868.8|7866|7868.8|7866|7868.7|7865.9|3
1641792110000|2022-01-10 05:21:50|7868.3|7865.5|7868.3|7865.5|7868.3|7865.5|7868.3|7865.5|0
1641792120000|2022-01-10 05:22:00|7868.8|7866|7867.4|7864.6|7868.8|7866|7867.3|7864.5|0
1641792130000|2022-01-10 05:22:10|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|0
1641792160000|2022-01-10 05:22:40|7867.4|7864.6|7867.3|7864.5|7867.4|7864.6|7867.3|7864.5|0
1641792170000|2022-01-10 05:22:50|7867.6|7864.8|7867.3|7864.5|7868.3|7865.5|7867.3|7864.5|9
1641792180000|2022-01-10 05:23:00|7867.4|7864.6|7867.4|7864.6|7867.4|7864.6|7867.4|7864.6|1
1641792190000|2022-01-10 05:23:10|7867.6|7864.8|7868.3|7865.5|7868.4|7865.6|7867.3|7864.5|3
1641792200000|2022-01-10 05:23:20|7868.4|7865.6|7869.3|7866.5|7869.4|7866.6|7868.4|7865.6|6
1641792210000|2022-01-10 05:23:30|7869.4|7866.6|7869.3|7866.5|7869.4|7866.6|7869.3|7866.5|2
1641792220000|2022-01-10 05:23:40|7869.2|7866.4|7868.4|7865.6|7869.2|7866.4|7868.4|7865.6|5
1641792230000|2022-01-10 05:23:50|7869.3|7866.5|7867.4|7864.6|7869.3|7866.5|7867.4|7864.6|4
1641792240000|2022-01-10 05:24:00|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|7867.3|7864.5|5
1641792250000|2022-01-10 05:24:10|7867.8|7865|7868.3|7865.5|7868.3|7865.5|7867.8|7865|1
1641792280000|2022-01-10 05:24:40|7868.2|7865.4|7868.2|7865.4|7868.2|7865.4|7868.2|7865.4|1
1641792290000|2022-01-10 05:24:50|7868.3|7865.5|7868.3|7865.5|7868.3|7865.5|7868.3|7865.5|0
1641792300000|2022-01-10 05:25:00|7868.2|7865.4|7868.2|7865.4|7868.2|7865.4|7868.2|7865.4|0
1641792310000|2022-01-10 05:25:10|7868.3|7865.5|7869.4|7866.6|7869.4|7866.6|7868.3|7865.5|2
1641792320000|2022-01-10 05:25:20|7869.3|7866.5|7872.3|7869.5|7872.3|7869.5|7869.3|7866.5|20
1641792330000|2022-01-10 05:25:30|7872.2|7869.4|7872.3|7869.5|7872.3|7869.5|7872.2|7869.4|2
1641792340000|2022-01-10 05:25:40|||||||||1
1641792350000|2022-01-10 05:25:50|7872.2|7869.4|7872.2|7869.4|7872.2|7869.4|7872.2|7869.4|1
1641792360000|2022-01-10 05:26:00|7871.3|7868.5|7872.3|7869.5|7872.3|7869.5|7871.3|7868.5|6
1641792370000|2022-01-10 05:26:10|||||||||1
1641792380000|2022-01-10 05:26:20|||||||||3
1641792390000|2022-01-10 05:26:30|7872.2|7869.4|7872.3|7869.5|7872.3|7869.5|7872.2|7869.4|1
1641792400000|2022-01-10 05:26:40|7872.2|7869.4|7872.3|7869.5|7872.4|7869.6|7872.2|7869.4|11
1641792440000|2022-01-10 05:27:20|7872.2|7869.4|7872.3|7869.5|7872.3|7869.5|7872.2|7869.4|1
1641792450000|2022-01-10 05:27:30|7872.4|7869.6|7872.9|7870.1|7872.9|7870.1|7872.4|7869.6|5
1641792460000|2022-01-10 05:27:40|7873.3|7870.5|7873.3|7870.5|7873.3|7870.5|7873.3|7870.5|0
1641792480000|2022-01-10 05:28:00|7873.6|7870.8|7872.3|7869.5|7873.6|7870.8|7872.3|7869.5|14
1641792490000|2022-01-10 05:28:10|7872.4|7869.6|7872.9|7870.1|7873.3|7870.5|7872.4|7869.6|7
1641792500000|2022-01-10 05:28:20|7872.4|7869.6|7872.3|7869.5|7872.4|7869.6|7872.3|7869.5|1
1641792510000|2022-01-10 05:28:30|7872.4|7869.6|7872.3|7869.5|7872.4|7869.6|7872.3|7869.5|1
1641792530000|2022-01-10 05:28:50|7871.7|7868.9|7872.3|7869.5|7872.3|7869.5|7871.3|7868.5|5
1641792540000|2022-01-10 05:29:00|7872.2|7869.4|7871.3|7868.5|7872.2|7869.4|7871.3|7868.5|4
1641792550000|2022-01-10 05:29:10|7872.2|7869.4|7871.8|7869|7872.2|7869.4|7871.3|7868.5|9
1641792560000|2022-01-10 05:29:20|7872.3|7869.5|7873.3|7870.5|7873.3|7870.5|7872.3|7869.5|7
1641792570000|2022-01-10 05:29:30|7873.7|7870.9|7874.3|7871.5|7874.3|7871.5|7873.7|7870.9|11
1641792580000|2022-01-10 05:29:40|7874.4|7871.6|7873.3|7870.5|7874.8|7872|7873.3|7870.5|3
1641792590000|2022-01-10 05:29:50|7873.8|7871|7873.3|7870.5|7873.8|7871|7873.3|7870.5|2
1641792600000|2022-01-10 05:30:00|7874.2|7871.4|7871.8|7869|7877|7874.2|7871.8|7869|80
1641792610000|2022-01-10 05:30:10|7872.3|7869.5|7872.3|7869.5|7873.3|7870.5|7872.3|7869.5|17
1641792620000|2022-01-10 05:30:20|7871.9|7869.1|7871.3|7868.5|7871.9|7869.1|7870.9|7868.1|6
1641792630000|2022-01-10 05:30:30|7871.6|7868.8|7871.9|7869.1|7872.3|7869.5|7871.6|7868.8|4
1641792640000|2022-01-10 05:30:40|7872.3|7869.5|7873.8|7871|7873.8|7871|7872.3|7869.5|8
1641792650000|2022-01-10 05:30:50|7873.9|7871.1|7872.4|7869.6|7873.9|7871.1|7872.4|7869.6|8
1641792660000|2022-01-10 05:31:00|7872.3|7869.5|7872.3|7869.5|7872.9|7870.1|7871.3|7868.5|9
1641792670000|2022-01-10 05:31:10|7871.9|7869.1|7872.3|7869.5|7872.3|7869.5|7871.3|7868.5|6
1641792680000|2022-01-10 05:31:20|7872.2|7869.4|7871.3|7868.5|7872.2|7869.4|7871.3|7868.5|3
1641792690000|2022-01-10 05:31:30|7871.2|7868.4|7871.4|7868.6|7872.3|7869.5|7870.6|7867.8|14
1641792700000|2022-01-10 05:31:40|7871.9|7869.1|7872.9|7870.1|7873.9|7871.1|7871.4|7868.6|15
1641792710000|2022-01-10 05:31:50|7873.3|7870.5|7873.3|7870.5|7873.3|7870.5|7873.3|7870.5|1
1641792720000|2022-01-10 05:32:00|7872.9|7870.1|7872.4|7869.6|7873.3|7870.5|7872.4|7869.6|11
1641792730000|2022-01-10 05:32:10|7872.3|7869.5|7873.3|7870.5|7873.3|7870.5|7872.3|7869.5|1
1641792740000|2022-01-10 05:32:20|7873.2|7870.4|7873.3|7870.5|7873.3|7870.5|7871.4|7868.6|6
1641792750000|2022-01-10 05:32:30|7873.4|7870.6|7873.3|7870.5|7873.9|7871.1|7873.1|7870.3|14
1641792760000|2022-01-10 05:32:40|7873.4|7870.6|7873.4|7870.6|7874.4|7871.6|7873.4|7870.6|10
1641792770000|2022-01-10 05:32:50|7873.3|7870.5|7874.4|7871.6|7874.8|7872|7873.3|7870.5|6
1641792780000|2022-01-10 05:33:00|7874.9|7872.1|7875.9|7873.1|7875.9|7873.1|7874.2|7871.4|45
1641792790000|2022-01-10 05:33:10|7875.6|7872.8|7876.9|7874.1|7877.6|7874.8|7875.6|7872.8|31
1641792800000|2022-01-10 05:33:20|7877.1|7874.3|7876.1|7873.3|7877.1|7874.3|7875.6|7872.8|40
1641792810000|2022-01-10 05:33:30|7875.6|7872.8|7875.2|7872.4|7875.6|7872.8|7874.6|7871.8|27
1641792820000|2022-01-10 05:33:40|7875.6|7872.8|7874.6|7871.8|7875.9|7873.1|7874.6|7871.8|11
1641792830000|2022-01-10 05:33:50|7874.2|7870.2|7872.9|7870.1|7874.2|7870.2|7872.6|7869.8|49
1641792840000|2022-01-10 05:34:00|7873.1|7870.3|7874.6|7871.8|7874.6|7871.8|7872.9|7870.1|22
1641792850000|2022-01-10 05:34:10|7874.4|7871.6|7871.6|7868.8|7874.4|7871.6|7871.4|7868.6|32
1641792860000|2022-01-10 05:34:20|7871.7|7868.9|7871.6|7868.8|7871.7|7868.9|7871.6|7868.8|3
1641792870000|2022-01-10 05:34:30|7871.2|7868.4|7868.6|7865.8|7871.2|7868.4|7868.6|7865.8|39
1641792880000|2022-01-10 05:34:40|7869.1|7866.3|7863.9|7861.1|7869.6|7866.8|7863.3|7860.5|95
1641792890000|2022-01-10 05:34:50|7863.8|7861|7863.9|7861.1|7864.6|7861.8|7863.3|7860.5|31
1641792900000|2022-01-10 05:35:00|7863.6|7860.8|7864.6|7861.8|7864.6|7861.8|7863.6|7860.8|3
1641792910000|2022-01-10 05:35:10|7864.9|7862.1|7866.6|7863.8|7866.6|7863.8|7864.9|7862.1|7
1641792920000|2022-01-10 05:35:20|7867.6|7864.8|7868.6|7865.8|7869.6|7866.8|7867.6|7864.8|26
1641792930000|2022-01-10 05:35:30|7868.7|7865.9|7869.6|7866.8|7869.6|7866.8|7868.7|7865.9|1
1641792940000|2022-01-10 05:35:40|7869.8|7867|7874.6|7871.8|7875.6|7872.8|7869.8|7867|84
1641792950000|2022-01-10 05:35:50|7874.3|7871.5|7874.6|7871.8|7874.6|7871.8|7873.6|7870.8|10
1641792960000|2022-01-10 05:36:00|7874.4|7871.6|7873.6|7870.8|7874.6|7871.8|7872.6|7869.8|25
1641792970000|2022-01-10 05:36:10|7873.7|7870.9|7874.4|7871.6|7874.6|7871.8|7873.2|7870.4|11
1641792980000|2022-01-10 05:36:20|7874.6|7871.8|7873.6|7870.8|7874.6|7871.8|7873.6|7870.8|2
1641792990000|2022-01-10 05:36:30|7873.8|7871|7874.6|7871.8|7874.6|7871.8|7873.8|7871|4
1641793000000|2022-01-10 05:36:40|7874.1|7871.3|7873.6|7870.8|7874.1|7871.3|7873.6|7870.8|3
1641793010000|2022-01-10 05:36:50|7873.4|7870.6|7872.6|7869.8|7873.4|7870.6|7872.1|7869.3|7
1641793020000|2022-01-10 05:37:00|7872.7|7869.9|7872.6|7869.8|7873.2|7870.4|7872.6|7869.8|4
1641793030000|2022-01-10 05:37:10|7873.1|7870.3|7872.6|7869.8|7873.1|7870.3|7872.6|7869.8|7
1641793040000|2022-01-10 05:37:20|7871.6|7868.8|7872.6|7869.8|7872.6|7869.8|7870.7|7867.9|46
1641793050000|2022-01-10 05:37:30|7872.4|7869.6|7870.1|7867.3|7872.6|7869.8|7870.1|7867.3|5
1641793060000|2022-01-10 05:37:40|7870.6|7867.8|7868.6|7865.8|7870.6|7867.8|7868.6|7865.8|16
1641793070000|2022-01-10 05:37:50|7869.2|7866.4|7869.7|7866.9|7869.7|7866.9|7868.9|7866.1|10
1641793080000|2022-01-10 05:38:00|7869.8|7867|7870.2|7867.4|7871.2|7868.4|7869.8|7867|22
1641793090000|2022-01-10 05:38:10|7871.1|7868.3|7870.6|7867.8|7871.6|7868.8|7870.6|7867.8|4
1641793100000|2022-01-10 05:38:20|7870.4|7867.6|7869.4|7866.6|7870.4|7867.6|7869.4|7866.6|6
1641793110000|2022-01-10 05:38:30|7869.3|7866.5|7869.6|7866.8|7869.7|7866.9|7868.9|7866.1|4
1641793120000|2022-01-10 05:38:40|7869.7|7866.9|7868.7|7865.9|7869.7|7866.9|7868.6|7865.8|1
1641793130000|2022-01-10 05:38:50|7868.9|7866.1|7869.4|7866.6|7869.6|7866.8|7868.9|7866.1|0
1641793140000|2022-01-10 05:39:00|7869.3|7866.5|7866.6|7863.8|7869.3|7866.5|7865.6|7862.8|21
1641793150000|2022-01-10 05:39:10|||||||||1
1641793160000|2022-01-10 05:39:20|7867.1|7864.3|7867.6|7864.8|7867.6|7864.8|7866.7|7863.9|5
1641793170000|2022-01-10 05:39:30|7866.7|7863.9|7865.6|7862.8|7866.7|7863.9|7865.6|7862.8|5
1641793180000|2022-01-10 05:39:40|7866.1|7863.3|7865.7|7862.9|7866.1|7863.3|7865.7|7862.9|4
1641793190000|2022-01-10 05:39:50|7866.2|7863.4|7868.6|7865.8|7868.6|7865.8|7866.2|7863.4|15
1641793200000|2022-01-10 05:40:00|7868.4|7865.6|7866.6|7863.8|7868.6|7865.8|7866.6|7863.8|2
1641793210000|2022-01-10 05:40:10|7866.2|7863.4|7865.6|7862.8|7866.2|7863.4|7865.2|7862.4|2
1641793220000|2022-01-10 05:40:20|7865.7|7862.9|7865.6|7862.8|7866.6|7863.8|7865.6|7862.8|7
1641793230000|2022-01-10 05:40:30|7865.4|7862.6|7866.6|7863.8|7866.6|7863.8|7865.2|7862.4|13
1641793240000|2022-01-10 05:40:40|7866.2|7863.4|7866.6|7863.8|7866.6|7863.8|7865.6|7862.8|2
1641793250000|2022-01-10 05:40:50|7866.7|7863.9|7865.7|7862.9|7867.2|7864.4|7865.5|7862.7|6
1641793260000|2022-01-10 05:41:00|7865.9|7863.1|7864.9|7862.1|7865.9|7863.1|7864.9|7862.1|2
1641793270000|2022-01-10 05:41:10|7864.5|7861.7|7866.7|7863.9|7867.5|7864.7|7864.5|7861.7|16
1641793280000|2022-01-10 05:41:20|7866.5|7863.7|7867.4|7864.6|7867.5|7864.7|7866.2|7863.4|1
1641793290000|2022-01-10 05:41:30|7867.5|7864.7|7868.4|7865.6|7868.9|7866.1|7867.5|7864.7|6
1641793300000|2022-01-10 05:41:40|7868.5|7865.7|7867.5|7864.7|7868.5|7865.7|7867.5|7864.7|3
1641793320000|2022-01-10 05:42:00|7867.9|7865.1|7868.7|7865.9|7868.7|7865.9|7867.9|7865.1|8
1641793330000|2022-01-10 05:42:10|7868.5|7865.7|7867.5|7864.7|7868.5|7865.7|7867.5|7864.7|4
1641793340000|2022-01-10 05:42:20|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|7868.5|7865.7|3
1641793350000|2022-01-10 05:42:30|7868.4|7865.6|7868.7|7865.9|7868.7|7865.9|7868.4|7865.6|2
1641793360000|2022-01-10 05:42:40|7868.5|7865.7|7866.5|7863.7|7868.5|7865.7|7866.2|7863.4|19
1641793370000|2022-01-10 05:42:50|7866.4|7863.6|7866.5|7863.7|7866.5|7863.7|7866|7863.2|0
1641793380000|2022-01-10 05:43:00|7866.2|7863.4|7866.5|7863.7|7866.5|7863.7|7866.2|7863.4|1
1641793400000|2022-01-10 05:43:20|7867.5|7864.7|7867.5|7864.7|7867.5|7864.7|7867.5|7864.7|9
1641793410000|2022-01-10 05:43:30|7866.5|7863.7|7866.5|7863.7|7867.5|7864.7|7866.5|7863.7|3
1641793420000|2022-01-10 05:43:40|7865.5|7862.7|7866.5|7863.7|7866.5|7863.7|7865.5|7862.7|7
1641793430000|2022-01-10 05:43:50|7866.7|7863.9|7866.5|7863.7|7866.7|7863.9|7866.5|7863.7|4
1641793440000|2022-01-10 05:44:00|7867|7864.2|7865.5|7862.7|7867|7864.2|7865.5|7862.7|10
1641793450000|2022-01-10 05:44:10|7865.3|7862.5|7863.5|7860.7|7865.3|7862.5|7863.5|7860.7|41
1641793460000|2022-01-10 05:44:20|7864.2|7861.4|7864.7|7861.9|7864.7|7861.9|7864.2|7861.4|6
1641793470000|2022-01-10 05:44:30|7864.5|7861.7|7864.7|7861.9|7865.2|7862.4|7864.5|7861.7|6
1641793480000|2022-01-10 05:44:40|7865.2|7862.4|7864.2|7861.4|7865.5|7862.7|7864.2|7861.4|2
1641793490000|2022-01-10 05:44:50|7864.5|7861.7|7863.5|7860.7|7864.5|7861.7|7863.5|7860.7|1
1641793500000|2022-01-10 05:45:00|7863.9|7861.1|7864.5|7861.7|7864.5|7861.7|7863.5|7860.7|8
1641793510000|2022-01-10 05:45:10|7864.4|7861.6|7863.5|7860.7|7864.4|7861.6|7863.5|7860.7|1
1641793520000|2022-01-10 05:45:20|7863.4|7860.6|7863.5|7860.7|7863.5|7860.7|7863.4|7860.6|4
1641793530000|2022-01-10 05:45:30|7863.4|7860.6|7862.5|7859.7|7863.5|7860.7|7862.5|7859.7|12
1641793540000|2022-01-10 05:45:40|7862.8|7860|7864.5|7861.7|7864.5|7861.7|7862.8|7860|9
1641793550000|2022-01-10 05:45:50|7864.7|7861.9|7864.7|7861.9|7864.7|7861.9|7864.7|7861.9|0
1641793560000|2022-01-10 05:46:00|7864.5|7861.7|7864.5|7861.7|7864.5|7861.7|7864|7861.2|3
1641793570000|2022-01-10 05:46:10|7864.2|7861.4|7864|7861.2|7864.2|7861.4|7863.5|7860.7|2
1641793580000|2022-01-10 05:46:20|7863.9|7861.1|7863.5|7860.7|7863.9|7861.1|7863.5|7860.7|0
1641793600000|2022-01-10 05:46:40|7863.7|7860.9|7863.7|7860.9|7864.2|7861.4|7863.7|7860.9|9
1641793610000|2022-01-10 05:46:50|7863.5|7860.7|7863.5|7860.7|7863.5|7860.7|7863.5|7860.7|0
1641793620000|2022-01-10 05:47:00|7863.4|7860.6|7863|7860.2|7863.4|7860.6|7862.9|7860.1|7
1641793630000|2022-01-10 05:47:10|7863.2|7860.4|7861.5|7858.7|7863.5|7860.7|7861.5|7858.7|38
1641793640000|2022-01-10 05:47:20|7861.4|7858.6|7861.5|7858.7|7861.5|7858.7|7861.4|7858.6|16
1641793650000|2022-01-10 05:47:30|7860.2|7857.4|7860.5|7857.7|7861|7858.2|7860|7857.2|27
1641793660000|2022-01-10 05:47:40|7860.4|7857.6|7860|7857.2|7860.5|7857.7|7860|7857.2|16
1641793670000|2022-01-10 05:47:50|7860.2|7857.4|7860|7857.2|7861.9|7859.1|7860|7857.2|34
1641793680000|2022-01-10 05:48:00|7860.2|7857.4|7859.5|7856.7|7860.5|7857.7|7857|7854.2|50
1641793690000|2022-01-10 05:48:10|7859.4|7856.6|7858.5|7855.7|7859.4|7856.6|7857.5|7854.7|25
1641793700000|2022-01-10 05:48:20|7859.2|7856.4|7859.5|7856.7|7859.5|7856.7|7857|7854.2|12
1641793710000|2022-01-10 05:48:30|7859.4|7856.6|7857.2|7854.4|7859.5|7856.7|7857.2|7854.4|37
1641793720000|2022-01-10 05:48:40|7857.5|7854.7|7859|7856.2|7859.5|7856.7|7857.5|7854.7|9
1641793730000|2022-01-10 05:48:50|7858.5|7855.7|7860|7857.2|7860.9|7858.1|7858.5|7855.7|26
1641793740000|2022-01-10 05:49:00|7860.4|7857.6|7859.5|7856.7|7860.4|7857.6|7859.5|7856.7|0
1641793750000|2022-01-10 05:49:10|7860.5|7857.7|7859.5|7856.7|7860.5|7857.7|7859.5|7856.7|10
1641793760000|2022-01-10 05:49:20|7859.7|7856.9|7861|7858.2|7861|7858.2|7859.5|7856.7|15
1641793770000|2022-01-10 05:49:30|7861.4|7858.6|7860.5|7857.7|7861.5|7858.7|7860.5|7857.7|0
1641793780000|2022-01-10 05:49:40|7860.4|7857.6|7859.5|7856.7|7860.5|7857.7|7859.5|7856.7|16
1641793800000|2022-01-10 05:50:00|7859.7|7856.9|7861.9|7859.1|7861.9|7859.1|7859.7|7856.9|11
1641793810000|2022-01-10 05:50:10|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|7860.9|7858.1|1
1641793820000|2022-01-10 05:50:20|7861.9|7859.1|7862|7859.2|7862|7859.2|7861.5|7858.7|3
1641793830000|2022-01-10 05:50:30|7861.9|7859.1|7861.2|7858.4|7861.9|7859.1|7861.2|7858.4|2
1641793840000|2022-01-10 05:50:40|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|3
1641793850000|2022-01-10 05:50:50|7862.2|7859.4|7862.4|7859.6|7862.5|7859.7|7862|7859.2|4
1641793860000|2022-01-10 05:51:00|7862.5|7859.7|7862.5|7859.7|7862.5|7859.7|7862|7859.2|1
1641793870000|2022-01-10 05:51:10|7862.4|7859.6|7862.4|7859.6|7862.5|7859.7|7862.4|7859.6|3
1641793880000|2022-01-10 05:51:20|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|7861.5|7858.7|2
1641793890000|2022-01-10 05:51:30|7861.7|7858.9|7862.4|7859.6|7862.5|7859.7|7861.7|7858.9|3
1641793900000|2022-01-10 05:51:40|7861.5|7858.7|7862.4|7859.6|7862.5|7859.7|7860.5|7857.7|15
1641793910000|2022-01-10 05:51:50|7862.5|7859.7|7862.4|7859.6|7862.5|7859.7|7862.4|7859.6|1
1641793920000|2022-01-10 05:52:00|7862.5|7859.7|7861|7858.2|7862.5|7859.7|7860.5|7857.7|18
1641793930000|2022-01-10 05:52:10|7861.2|7858.4|7861.5|7858.7|7861.5|7858.7|7860.9|7858.1|8
1641793940000|2022-01-10 05:52:20|7861.4|7858.6|7862.2|7859.4|7862.5|7859.7|7861.4|7858.6|8
1641793950000|2022-01-10 05:52:30|7863.5|7860.7|7863.5|7860.7|7863.9|7861.1|7863.2|7860.4|5
1641793960000|2022-01-10 05:52:40|7864|7861.2|7864.9|7862.1|7865.5|7862.7|7864|7861.2|15
1641793970000|2022-01-10 05:52:50|7865|7862.2|7864.9|7862.1|7865|7862.2|7864.9|7862.1|1
1641793980000|2022-01-10 05:53:00|7864.5|7861.7|7864.5|7861.7|7864.5|7861.7|7864.5|7861.7|3
1641793990000|2022-01-10 05:53:10|||||||||1
1641794000000|2022-01-10 05:53:20|||||||||1
1641794010000|2022-01-10 05:53:30|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|7864.4|7861.6|0
1641794020000|2022-01-10 05:53:40|7864.3|7861.5|7863|7860.2|7864.3|7861.5|7862.9|7860.1|9
1641794030000|2022-01-10 05:53:50|7863.2|7860.4|7863.4|7860.6|7863.5|7860.7|7863.2|7860.4|1
1641794040000|2022-01-10 05:54:00|7863.5|7860.7|7863.5|7860.7|7863.5|7860.7|7862.9|7860.1|2
1641794060000|2022-01-10 05:54:20|7863.4|7860.6|7863|7860.2|7863.4|7860.6|7862.9|7860.1|3
1641794070000|2022-01-10 05:54:30|7862.9|7860.1|7862.7|7859.9|7863.5|7860.7|7862.5|7859.7|8
1641794080000|2022-01-10 05:54:40|7863|7860.2|7863|7860.2|7863.5|7860.7|7863|7860.2|4
1641794090000|2022-01-10 05:54:50|7863.5|7860.7|7862.5|7859.7|7863.5|7860.7|7862.2|7859.4|1
1641794100000|2022-01-10 05:55:00|7861.5|7858.7|7862.5|7859.7|7862.5|7859.7|7861.5|7858.7|8
1641794130000|2022-01-10 05:55:30|7862.4|7859.6|7862.5|7859.7|7862.5|7859.7|7862.4|7859.6|2
1641794140000|2022-01-10 05:55:40|7863.2|7860.4|7863.5|7860.7|7863.5|7860.7|7863.2|7860.4|4
1641794150000|2022-01-10 05:55:50|7863.7|7860.9|7864.5|7861.7|7864.5|7861.7|7863.5|7860.7|5
1641794160000|2022-01-10 05:56:00|7864.4|7861.6|7863.5|7860.7|7864.4|7861.6|7863.5|7860.7|2
1641794170000|2022-01-10 05:56:10|7863.7|7860.9|7863.5|7860.7|7863.7|7860.9|7863.5|7860.7|0
1641794180000|2022-01-10 05:56:20|7863.4|7860.6|7862.9|7860.1|7863.4|7860.6|7862.9|7860.1|0
1641794190000|2022-01-10 05:56:30|7862.5|7859.7|7863.5|7860.7|7863.5|7860.7|7862.2|7859.4|0
1641794200000|2022-01-10 05:56:40|7863.7|7860.9|7864|7861.2|7864.5|7861.7|7863.7|7860.9|3
1641794210000|2022-01-10 05:56:50|7864.2|7861.4|7864.5|7861.7|7864.5|7861.7|7863.5|7860.7|3
1641794220000|2022-01-10 05:57:00|7864.7|7861.9|7864.7|7861.9|7865|7862.2|7864.5|7861.7|7
1641794230000|2022-01-10 05:57:10|7865|7862.2|7864.5|7861.7|7865.4|7862.6|7864.5|7861.7|1
1641794240000|2022-01-10 05:57:20|7864.7|7861.9|7864.7|7861.9|7864.7|7861.9|7864.7|7861.9|1
1641794250000|2022-01-10 05:57:30|7864.5|7861.7|7864.5|7861.7|7864.5|7861.7|7864.2|7861.4|0
1641794260000|2022-01-10 05:57:40|7864.7|7861.9|7864.2|7861.4|7864.7|7861.9|7864.2|7861.4|4
1641794270000|2022-01-10 05:57:50|7864.5|7861.7|7864.5|7861.7|7864.7|7861.9|7864.5|7861.7|3
1641794290000|2022-01-10 05:58:10|7864.3|7861.5|7863.5|7860.7|7864.3|7861.5|7863.5|7860.7|3
1641794300000|2022-01-10 05:58:20|7863.4|7860.6|7863.4|7860.6|7863.4|7860.6|7862.5|7859.7|3
1641794310000|2022-01-10 05:58:30|7863|7860.2|7862|7859.2|7863|7860.2|7862|7859.2|2
1641794320000|2022-01-10 05:58:40|7861.7|7858.9|7861.4|7858.6|7862.1|7858.9|7861.4|7858.1|10
1641794330000|2022-01-10 05:58:50|7861.5|7858.7|7860.5|7857.7|7861.5|7858.7|7860.5|7857.7|8
1641794340000|2022-01-10 05:59:00|7860.7|7857.9|7860.7|7857.9|7861.5|7858.7|7860.5|7857.7|3
1641794350000|2022-01-10 05:59:10|7860.8|7858|7861.2|7858.4|7861.2|7858.4|7860.8|7858|0
1641794360000|2022-01-10 05:59:20|7861.5|7858.7|7860.7|7857.9|7861.5|7858.7|7860.5|7857.7|4
1641794370000|2022-01-10 05:59:30|7860.5|7857.7|7860|7857.2|7860.7|7857.9|7859.5|7856.7|5
1641794380000|2022-01-10 05:59:40|7859.7|7856.9|7859.5|7856.7|7860.2|7857.4|7859.5|7856.7|4
1641794390000|2022-01-10 05:59:50|7859|7856.2|7859|7856.2|7859|7856.2|7859|7856.2|0
1641794400000|2022-01-10 06:00:00|7859.2|7856.4|7860.2|7857.4|7860.5|7857.7|7859.2|7856.4|8
1641794410000|2022-01-10 06:00:10|7860.5|7857.7|7860.2|7857.4|7861.5|7858.7|7860.2|7857.4|6
1641794420000|2022-01-10 06:00:20|7861.2|7858.4|7862.2|7859.4|7862.2|7859.4|7861.2|7858.4|3
1641794430000|2022-01-10 06:00:30|7861.9|7859.1|7860.5|7857.7|7861.9|7859.1|7860.5|7857.7|3
1641794440000|2022-01-10 06:00:40|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|1
1641794450000|2022-01-10 06:00:50|||||||||1
1641794460000|2022-01-10 06:01:00|7860.5|7857.7|7860.5|7857.7|7861.5|7858.7|7860.5|7857.7|8
1641794470000|2022-01-10 06:01:10|7860.4|7857.6|7860|7857.2|7860.4|7857.6|7860|7857.2|1
1641794490000|2022-01-10 06:01:30|7859.7|7856.9|7859.7|7856.9|7860.2|7857.4|7859.7|7856.9|5
1641794500000|2022-01-10 06:01:40|7859.5|7856.7|7860.5|7857.7|7861.5|7858.7|7859.5|7856.7|8
1641794510000|2022-01-10 06:01:50|7860.4|7857.6|7859.5|7856.7|7860.4|7857.6|7859.5|7856.7|8
1641794520000|2022-01-10 06:02:00|7859.2|7856.4|7858.5|7855.7|7859.5|7856.7|7858.2|7855.4|38
1641794530000|2022-01-10 06:02:10|7858.2|7855.4|7857.5|7854.7|7858.2|7855.4|7857.5|7854.7|2
1641794540000|2022-01-10 06:02:20|7857.2|7854.4|7857.5|7854.7|7857.5|7854.7|7857.2|7854.4|1
1641794550000|2022-01-10 06:02:30|7857.2|7854.4|7856.5|7853.7|7857.5|7854.7|7856.5|7853.7|19
1641794560000|2022-01-10 06:02:40|7855.4|7852.6|7854.5|7851.7|7856|7853.2|7854.2|7851.4|72
1641794570000|2022-01-10 06:02:50|7854.9|7852.1|7856.5|7853.7|7856.5|7853.7|7854.9|7852.1|18
1641794580000|2022-01-10 06:03:00|7856.9|7854.1|7856.5|7853.7|7856.9|7854.1|7855.5|7852.7|41
1641794590000|2022-01-10 06:03:10|||||||||4
1641794600000|2022-01-10 06:03:20|||||||||5
1641794610000|2022-01-10 06:03:30|||||||||1
1641794620000|2022-01-10 06:03:40|||||||||2
1641794630000|2022-01-10 06:03:50|7856.4|7853.6|7855|7852.2|7856.4|7853.6|7854.5|7851.7|17
1641794640000|2022-01-10 06:04:00|7855.2|7852.4|7855.5|7852.7|7855.5|7852.7|7855.2|7852.4|1
1641794650000|2022-01-10 06:04:10|7855.2|7852.4|7855.5|7852.7|7855.5|7852.7|7855|7852.2|8
1641794660000|2022-01-10 06:04:20|7856.2|7853.4|7856.5|7853.7|7857.5|7854.7|7856.2|7853.4|13
1641794670000|2022-01-10 06:04:30|7856.4|7853.6|7855.5|7852.7|7856.4|7853.6|7855.5|7852.7|35
1641794680000|2022-01-10 06:04:40|7855.7|7852.9|7856.5|7853.7|7856.7|7853.9|7855.7|7852.9|12
1641794690000|2022-01-10 06:04:50|7856.9|7854.1|7856.5|7853.7|7856.9|7854.1|7856.5|7853.7|11
1641794700000|2022-01-10 06:05:00|7856.7|7853.9|7856.5|7853.7|7857|7854.2|7856.4|7853.6|9
1641794710000|2022-01-10 06:05:10|7856.3|7853.5|7853.9|7851.1|7856.3|7853.5|7853.5|7850.7|192
1641794720000|2022-01-10 06:05:20|7854.9|7852.1|7854.5|7851.7|7855|7852.2|7854.5|7851.7|16
1641794730000|2022-01-10 06:05:30|7853.9|7851.1|7853.5|7850.7|7853.9|7851.1|7853.5|7850.7|4
1641794740000|2022-01-10 06:05:40|||||||||1
1641794750000|2022-01-10 06:05:50|7852.9|7850.1|7852.9|7850.1|7852.9|7850.1|7852.9|7850.1|9
1641794760000|2022-01-10 06:06:00|7853.2|7850.4|7853.5|7850.7|7853.5|7850.7|7853.2|7850.4|15
1641794770000|2022-01-10 06:06:10|7852.9|7850.1|7853.5|7850.7|7853.5|7850.7|7852.9|7850.1|4
1641794780000|2022-01-10 06:06:20|7853.4|7850.6|7852.1|7849.3|7853.5|7850.7|7852.1|7849.3|39
1641794790000|2022-01-10 06:06:30|7851.9|7849.1|7850.5|7847.7|7852.3|7849.5|7850.4|7847.6|31
1641794800000|2022-01-10 06:06:40|7850.9|7848.1|7851.5|7848.7|7851.5|7848.7|7850.4|7847.6|13
1641794810000|2022-01-10 06:06:50|7852.4|7849.6|7852.4|7849.6|7852.5|7849.7|7852.4|7849.6|23
1641794820000|2022-01-10 06:07:00|7852.2|7849.4|7853|7850.2|7853|7850.2|7852.2|7849.4|11
1641794830000|2022-01-10 06:07:10|7853.4|7850.6|7853.5|7850.7|7853.8|7851|7852.9|7850.1|11
1641794840000|2022-01-10 06:07:20|7853.4|7850.6|7853.4|7850.6|7853.5|7850.7|7853|7850.2|6
1641794850000|2022-01-10 06:07:30|7853.5|7850.7|7854.5|7851.7|7854.5|7851.7|7853.4|7850.6|18
1641794860000|2022-01-10 06:07:40|7854.4|7851.6|7854.5|7851.7|7854.5|7851.7|7854.3|7851.5|6
1641794870000|2022-01-10 06:07:50|7854.3|7851.5|7854.3|7851.5|7854.5|7851.7|7854.3|7851.5|8
1641794880000|2022-01-10 06:08:00|7853.9|7851.1|7854.3|7851.5|7854.3|7851.5|7853.9|7851.1|1
1641794890000|2022-01-10 06:08:10|||||||||1
1641794900000|2022-01-10 06:08:20|7853.9|7851.1|7853.9|7851.1|7853.9|7851.1|7853.9|7851.1|1
1641794910000|2022-01-10 06:08:30|7854.3|7851.5|7854.5|7851.7|7854.5|7851.7|7852.4|7849.6|41
1641794920000|2022-01-10 06:08:40|7855.5|7852.7|7855.5|7852.7|7856.9|7854.1|7855.4|7852.6|16
1641794930000|2022-01-10 06:08:50|7855.3|7852.5|7856.4|7853.6|7856.4|7853.6|7855.3|7852.5|14
1641794940000|2022-01-10 06:09:00|7856.3|7853.5|7857|7854.2|7857|7854.2|7856.3|7853.5|3
1641794950000|2022-01-10 06:09:10|7856.9|7854.1|7856.3|7853.5|7856.9|7854.1|7856|7853.2|5
1641794960000|2022-01-10 06:09:20|||||||||2
1641794970000|2022-01-10 06:09:30|7856.4|7853.6|7856.4|7853.6|7856.9|7854.1|7856.3|7853.5|7
1641794980000|2022-01-10 06:09:40|7856.5|7853.7|7855.9|7853.1|7856.5|7853.7|7855.9|7853.1|1
1641794990000|2022-01-10 06:09:50|7855.8|7853|7855.9|7853.1|7855.9|7853.1|7855.4|7852.6|0
1641795000000|2022-01-10 06:10:00|7855.5|7852.7|7855.9|7853.1|7855.9|7853.1|7855.5|7852.7|1
1641795010000|2022-01-10 06:10:10|7855.3|7852.5|7855.5|7852.7|7855.9|7853.1|7855.3|7852.5|3
1641795020000|2022-01-10 06:10:20|7855.9|7853.1|7855.9|7853.1|7855.9|7853.1|7855.5|7852.7|1
1641795030000|2022-01-10 06:10:30|||||||||4
1641795050000|2022-01-10 06:10:50|||||||||3
1641795060000|2022-01-10 06:11:00|7855.4|7852.6|7855.9|7853.1|7855.9|7853.1|7855.4|7852.6|2
1641795070000|2022-01-10 06:11:10|7855.5|7852.7|7855.3|7852.5|7855.5|7852.7|7855.3|7852.5|1
1641795080000|2022-01-10 06:11:20|7855.4|7852.6|7855.4|7852.6|7855.4|7852.6|7855.4|7852.6|1
1641795090000|2022-01-10 06:11:30|||||||||3
1641795100000|2022-01-10 06:11:40|7855.5|7852.7|7854.9|7852.1|7855.5|7852.7|7854.9|7852.1|3
1641795110000|2022-01-10 06:11:50|||||||||1
1641795120000|2022-01-10 06:12:00|7853.5|7850.7|7853.4|7850.6|7853.5|7850.7|7852.5|7849.7|8
1641795130000|2022-01-10 06:12:10|7852.9|7850.1|7853.4|7850.6|7853.4|7850.6|7852.9|7850.1|3
1641795140000|2022-01-10 06:12:20|7853.5|7850.7|7852.9|7850.1|7853.5|7850.7|7852.9|7850.1|0
1641795150000|2022-01-10 06:12:30|7852.5|7849.7|7852.5|7849.7|7852.5|7849.7|7851.5|7848.7|25
1641795160000|2022-01-10 06:12:40|||||||||1
1641795170000|2022-01-10 06:12:50|7853.5|7850.7|7853.5|7850.7|7853.5|7850.7|7853|7850.2|5
1641795180000|2022-01-10 06:13:00|7853|7850.2|7850.5|7847.7|7853|7850.2|7850.1|7847.3|38
1641795190000|2022-01-10 06:13:10|7850.9|7848.1|7851.5|7848.7|7851.5|7848.7|7850.9|7848.1|5
1641795200000|2022-01-10 06:13:20|7852.4|7849.6|7851.4|7848.6|7852.5|7849.7|7851|7848.2|11
1641795210000|2022-01-10 06:13:30|7851.3|7848.5|7851.5|7848.7|7852.5|7849.7|7850.9|7848.1|10
1641795220000|2022-01-10 06:13:40|||||||||3
1641795240000|2022-01-10 06:14:00|7851.8|7849|7855.4|7852.6|7855.5|7852.7|7851.8|7849|21
1641795250000|2022-01-10 06:14:10|7855.5|7852.7|7855.4|7852.6|7855.5|7852.7|7854.9|7852.1|3
1641795260000|2022-01-10 06:14:20|7855.3|7852.5|7855.4|7852.6|7855.5|7852.7|7854.9|7852.1|2
1641795280000|2022-01-10 06:14:40|7855.5|7852.7|7855.5|7852.7|7855.5|7852.7|7855.5|7852.7|0
1641795300000|2022-01-10 06:15:00|7854.9|7852.1|7854.5|7851.7|7854.9|7852.1|7854.5|7851.7|3
1641795310000|2022-01-10 06:15:10|7855.5|7852.7|7855.4|7852.6|7855.5|7852.7|7855.4|7852.6|4
1641795320000|2022-01-10 06:15:20|7855.5|7852.7|7853.9|7851.1|7855.5|7852.7|7853.9|7851.1|6
1641795340000|2022-01-10 06:15:40|7854|7851.2|7853.9|7851.1|7855.5|7852.7|7852.9|7850.1|13
1641795350000|2022-01-10 06:15:50|7853.5|7850.7|7854.4|7851.6|7854.5|7851.7|7853.5|7850.7|1
1641795360000|2022-01-10 06:16:00|7854.5|7851.7|7855.5|7852.7|7855.5|7852.7|7854.4|7851.6|9
1641795370000|2022-01-10 06:16:10|7855.9|7853.1|7855.5|7852.7|7855.9|7853.1|7855.5|7852.7|1
1641795380000|2022-01-10 06:16:20|7856.2|7853.4|7858.5|7855.7|7859.5|7856.7|7856.2|7853.4|40
1641795390000|2022-01-10 06:16:30|7858.4|7855.6|7858.5|7855.7|7858.5|7855.7|7858.4|7855.6|1
1641795400000|2022-01-10 06:16:40|7859.1|7856.3|7859.5|7856.7|7859.5|7856.7|7858.5|7855.7|4
1641795410000|2022-01-10 06:16:50|||||||||1
1641795420000|2022-01-10 06:17:00|7860.1|7857.3|7860.1|7857.3|7860.1|7857.3|7860.1|7857.3|9
1641795430000|2022-01-10 06:17:10|7859.9|7857.1|7859.5|7856.7|7859.9|7857.1|7859.5|7856.7|6
1641795440000|2022-01-10 06:17:20|7859.9|7857.1|7862.6|7859.8|7863.1|7860.3|7859.9|7857.1|31
1641795450000|2022-01-10 06:17:30|7862.5|7859.7|7863.5|7860.7|7863.5|7860.7|7862.5|7859.7|8
1641795460000|2022-01-10 06:17:40|7863.9|7861.1|7863.5|7860.7|7863.9|7861.1|7863.5|7860.7|9
1641795470000|2022-01-10 06:17:50|7862.5|7859.7|7863|7860.2|7863.6|7860.8|7862.5|7859.7|24
1641795480000|2022-01-10 06:18:00|7862.9|7860.1|7861.5|7858.7|7862.9|7860.1|7861.5|7858.7|6
1641795490000|2022-01-10 06:18:10|7861.4|7858.6|7860.5|7857.7|7861.4|7858.6|7860.5|7857.7|11
1641795500000|2022-01-10 06:18:20|7860.6|7857.8|7859.6|7856.8|7860.6|7857.8|7859.5|7856.7|12
1641795510000|2022-01-10 06:18:30|7859.5|7856.7|7858.6|7855.8|7859.5|7856.7|7858.5|7855.7|12
1641795520000|2022-01-10 06:18:40|7858.5|7855.7|7859.1|7856.3|7859.1|7856.3|7858.5|7855.7|4
1641795530000|2022-01-10 06:18:50|7859.5|7856.7|7860.4|7857.6|7860.5|7857.7|7859.1|7856.3|4
1641795540000|2022-01-10 06:19:00|7860.5|7857.7|7860.5|7857.7|7860.5|7857.7|7860.5|7857.7|1
1641795550000|2022-01-10 06:19:10|7861.1|7858.3|7860.5|7857.7|7861.5|7858.7|7860|7857.2|3
1641795560000|2022-01-10 06:19:20|7860|7857.2|7860|7857.2|7860|7857.2|7860|7857.2|2
1641795570000|2022-01-10 06:19:30|7860.4|7857.6|7860.5|7857.7|7860.5|7857.7|7860.4|7857.6|0
1641795580000|2022-01-10 06:19:40|||||||||2
1641795590000|2022-01-10 06:19:50|7860.9|7858.1|7861.6|7858.8|7861.6|7858.8|7860.9|7858.1|1
1641795600000|2022-01-10 06:20:00|7861.8|7859|7863.5|7860.7|7863.5|7860.7|7861.5|7858.7|9
1641795610000|2022-01-10 06:20:10|7863.6|7860.8|7862.5|7859.7|7864.1|7861.3|7862.4|7859.6|30
1641795620000|2022-01-10 06:20:20|7862.4|7859.6|7860.5|7857.7|7862.4|7859.6|7860.5|7857.7|7
1641795630000|2022-01-10 06:20:30|7860.6|7857.8|7861.1|7858.3|7861.1|7858.3|7860.6|7857.8|4
1641795640000|2022-01-10 06:20:40|7861.5|7858.7|7862.1|7859.3|7862.1|7859.3|7861.5|7858.7|1
1641795650000|2022-01-10 06:20:50|7861.6|7858.8|7861.6|7858.8|7861.6|7858.8|7861.6|7858.8|7
1641795660000|2022-01-10 06:21:00|7862|7859.2|7862.5|7859.7|7862.5|7859.7|7861.5|7858.7|10
1641795670000|2022-01-10 06:21:10|7862|7859.2|7860.1|7857.3|7862|7859.2|7860.1|7857.3|30
1641795680000|2022-01-10 06:21:20|7861|7858.2|7861.6|7858.8|7862.5|7859.7|7861|7858.2|4
1641795690000|2022-01-10 06:21:30|7862.5|7859.7|7862|7859.2|7862.6|7859.8|7862|7859.2|3
1641795700000|2022-01-10 06:21:40|7861.9|7859.1|7862.4|7859.6|7862.6|7859.8|7861.9|7859.1|4
1641795710000|2022-01-10 06:21:50|7862.5|7859.7|7862.6|7859.8|7862.6|7859.8|7862.5|7859.7|3
1641795720000|2022-01-10 06:22:00|7862.8|7860|7861|7858.2|7863.1|7860.3|7860.5|7857.7|8
1641795730000|2022-01-10 06:22:10|7861.1|7858.3|7860.6|7857.8|7861.1|7858.3|7860.5|7857.7|3
1641795760000|2022-01-10 06:22:40|7860.8|7858|7861.5|7858.7|7861.5|7858.7|7860.6|7857.8|4
1641795770000|2022-01-10 06:22:50|7861|7858.2|7860.6|7857.8|7861|7858.2|7860.5|7857.7|1
1641795780000|2022-01-10 06:23:00|7861.1|7858.3|7861.5|7858.7|7861.6|7858.8|7861.1|7858.3|3
1641795790000|2022-01-10 06:23:10|7861.4|7858.6|7861.4|7858.6|7861.4|7858.6|7861.4|7858.6|2
1641795800000|2022-01-10 06:23:20|7861|7858.2|7861|7858.2|7861|7858.2|7861|7858.2|0
1641795810000|2022-01-10 06:23:30|7860.6|7857.8|7860.5|7857.7|7860.6|7857.8|7860.5|7857.7|0
1641795820000|2022-01-10 06:23:40|7860.6|7857.8|7861.6|7858.8|7861.6|7858.8|7860.6|7857.8|1
1641795830000|2022-01-10 06:23:50|7862.1|7859.3|7862.5|7859.7|7862.5|7859.7|7861.8|7859|0
1641795840000|2022-01-10 06:24:00|7862.1|7859.3|7862.5|7859.7|7864.5|7861.7|7862.1|7859.3|23
1641795850000|2022-01-10 06:24:10|7862.9|7860.1|7862|7859.2|7862.9|7860.1|7861.5|7858.7|4
1641795860000|2022-01-10 06:24:20|7862.4|7859.6|7862.4|7859.6|7862.4|7859.6|7862.4|7859.6|0
1641795870000|2022-01-10 06:24:30|7862|7859.2|7862.5|7859.7|7862.5|7859.7|7861.9|7859.1|2
1641795880000|2022-01-10 06:24:40|7862.6|7859.8|7863.5|7860.7|7863.6|7860.8|7862.6|7859.8|1
1641795890000|2022-01-10 06:24:50|7863.9|7861.1|7863.5|7860.7|7863.9|7861.1|7863.5|7860.7|3
1641795900000|2022-01-10 06:25:00|7863.6|7860.8|7864.5|7861.7|7864.5|7861.7|7863.6|7860.8|5
1641795910000|2022-01-10 06:25:10|7864.2|7861.4|7863.5|7860.7|7864.2|7861.4|7863.5|7860.7|6
1641795920000|2022-01-10 06:25:20|7862.5|7859.7|7862|7859.2|7862.5|7859.7|7861.1|7858.3|9
1641795930000|2022-01-10 06:25:30|7862.1|7859.3|7863.5|7860.7|7863.5|7860.7|7862.1|7859.3|4
1641795940000|2022-01-10 06:25:40|7863.6|7860.8|7864.5|7861.7|7864.5|7861.7|7863.6|7860.8|8
1641795950000|2022-01-10 06:25:50|7864.4|7861.6|7864|7861.2|7864.4|7861.6|7864|7861.2|2
1641795970000|2022-01-10 06:26:10|7863.9|7861.1|7863.1|7860.3|7863.9|7861.1|7863|7860.2|0
1641795980000|2022-01-10 06:26:20|7863|7860.2|7862.9|7860.1|7863|7860.2|7862.9|7860.1|0
1641795990000|2022-01-10 06:26:30|7863.1|7860.3|7863.5|7860.7|7863.5|7860.7|7863.1|7860.3|2
1641796000000|2022-01-10 06:26:40|7864.5|7861.7|7864.4|7861.6|7864.5|7861.7|7864.4|7861.6|5
1641796020000|2022-01-10 06:27:00|7864.5|7861.7|7864.5|7861.7|7864.5|7861.7|7864.4|7861.6|0
1641796030000|2022-01-10 06:27:10|7864.2|7861.4|7863.9|7861.1|7864.2|7861.4|7863.9|7861.1|1
1641796040000|2022-01-10 06:27:20|7863.6|7860.8|7863.4|7860.6|7863.6|7860.8|7862.9|7860.1|14
1641796050000|2022-01-10 06:27:30|7862.9|7860.1|7861.5|7858.7|7863.5|7860.7|7860.5|7857.7|20
1641796060000|2022-01-10 06:27:40|7861.6|7858.8|7861.5|7858.7|7862.5|7859.7|7861.5|7858.7|3
1641796070000|2022-01-10 06:27:50|7861.4|7858.6|7860.9|7858.1|7861.5|7858.7|7860.9|7858.1|3
1641796080000|2022-01-10 06:28:00|7861.4|7858.6|7860.5|7857.7|7861.5|7858.7|7860.5|7857.7|1
1641796090000|2022-01-10 06:28:10|7860.6|7857.8|7859.5|7856.7|7861.5|7858.7|7859.5|7856.7|7
1641796100000|2022-01-10 06:28:20|7859|7856.2|7858.5|7855.7|7859|7856.2|7858.5|7855.7|2
1641796110000|2022-01-10 06:28:30|7858.2|7855.4|7856.4|7853.6|7858.2|7855.4|7856|7853.2|28
1641796120000|2022-01-10 06:28:40|7856|7853.2|7856.5|7853.7|7857.5|7854.7|7855.6|7852.8|11
1641796130000|2022-01-10 06:28:50|7856.1|7853.3|7856.5|7853.7|7856.5|7853.7|7856.1|7853.3|13
1641796140000|2022-01-10 06:29:00|7855.5|7852.7|7855|7852.2|7855.5|7852.7|7854.5|7851.7|19
1641796150000|2022-01-10 06:29:10|7855.5|7852.7|7854.5|7851.7|7856.5|7853.7|7854.5|7851.7|2
1641796160000|2022-01-10 06:29:20|7855.5|7852.7|7853.8|7851|7855.5|7852.7|7853.5|7850.7|20
1641796170000|2022-01-10 06:29:30|7853.9|7851.1|7854.1|7851.3|7854.1|7851.3|7853.5|7850.7|16
1641796180000|2022-01-10 06:29:40|7853.9|7851.1|7853.6|7850.8|7853.9|7851.1|7852.5|7849.7|9
1641796190000|2022-01-10 06:29:50|7853.5|7850.7|7852.5|7849.7|7853.5|7850.7|7852.5|7849.7|4
1641796200000|2022-01-10 06:30:00|7852.6|7849.8|7853.1|7850.3|7854.1|7851.3|7852.5|7849.7|29
1641796210000|2022-01-10 06:30:10|7853.8|7851|7854.1|7851.3|7854.5|7851.7|7853.8|7851|0
1641796220000|2022-01-10 06:30:20|7853.9|7851.1|7854.6|7851.8|7854.6|7851.8|7853.5|7850.7|16
1641796230000|2022-01-10 06:30:30|7854.5|7851.7|7854.5|7851.7|7854.8|7852|7853.5|7850.7|16
1641796240000|2022-01-10 06:30:40|7855.1|7852.3|7856.5|7853.7|7857.1|7854.3|7855.1|7852.3|26
1641796250000|2022-01-10 06:30:50|7856.4|7853.6|7856|7853.2|7856.5|7853.7|7856|7853.2|6
1641796260000|2022-01-10 06:31:00|7856.1|7853.3|7856|7853.2|7856.1|7853.3|7855.1|7852.3|18
1641796270000|2022-01-10 06:31:10|7856.1|7853.3|7856.4|7853.6|7856.5|7853.7|7856.1|7853.3|2
1641796290000|2022-01-10 06:31:30|7856.5|7853.7|7856.5|7853.7|7856.5|7853.7|7856.5|7853.7|2
1641796300000|2022-01-10 06:31:40|7856.6|7853.8|7856.6|7853.8|7856.6|7853.8|7856.6|7853.8|1
1641796320000|2022-01-10 06:32:00|7856.5|7853.7|7856.6|7853.8|7856.6|7853.8|7856.5|7853.7|2
1641796330000|2022-01-10 06:32:10|7856.4|7853.6|7855|7852.2|7856.4|7853.6|7854.5|7851.7|20
1641796340000|2022-01-10 06:32:20|7854.9|7852.1|7855.1|7852.3|7855.5|7852.7|7854.4|7851.6|9
1641796350000|2022-01-10 06:32:30|7854.6|7851.8|7855|7852.2|7855|7852.2|7854.6|7851.8|6
1641796360000|2022-01-10 06:32:40|7855.1|7852.3|7855.5|7852.7|7855.5|7852.7|7855.1|7852.3|0
1641796380000|2022-01-10 06:33:00|7855.4|7852.6|7852.5|7849.7|7855.4|7852.6|7852.5|7849.7|21
1641796390000|2022-01-10 06:33:10|7852.4|7849.6|7851.5|7848.7|7852.4|7849.6|7851.5|7848.7|7
1641796400000|2022-01-10 06:33:20|7851.4|7848.6|7851.5|7848.7|7851.5|7848.7|7851.4|7848.6|6
1641796410000|2022-01-10 06:33:30|7851.4|7848.6|7851.5|7848.7|7851.5|7848.7|7851.4|7848.6|5
1641796420000|2022-01-10 06:33:40|7852.1|7849.3|7851.6|7848.8|7852.1|7849.3|7851.5|7848.7|18
1641796430000|2022-01-10 06:33:50|7852.5|7849.7|7851.5|7848.7|7852.5|7849.7|7851.5|7848.7|4
1641796440000|2022-01-10 06:34:00|7851.4|7848.6|7850.9|7848.1|7851.5|7848.7|7850.9|7848.1|15
1641796450000|2022-01-10 06:34:10|7850.2|7847.4|7849.5|7846.7|7850.2|7847.4|7849.5|7846.7|17
1641796460000|2022-01-10 06:34:20|||||||||3
1641796470000|2022-01-10 06:34:30|7850.9|7848.1|7851.1|7848.3|7851.5|7848.7|7850.5|7847.7|37
1641796480000|2022-01-10 06:34:40|7851.5|7848.7|7851.5|7848.7|7851.6|7848.8|7850.9|7848.1|5
1641796490000|2022-01-10 06:34:50|7851.4|7848.6|7850.9|7848.1|7851.4|7848.6|7850.9|7848.1|2
1641796500000|2022-01-10 06:35:00|7850.5|7847.7|7851.2|7848.4|7851.2|7848.4|7849.7|7846.9|45
1641796510000|2022-01-10 06:35:10|7852.9|7850.1|7854.2|7851.4|7854.2|7851.4|7852.9|7850.1|28
1641796520000|2022-01-10 06:35:20|7854.4|7851.6|7855.2|7852.4|7855.2|7852.4|7854.2|7851.4|11
1641796530000|2022-01-10 06:35:30|7854.9|7852.1|7854.2|7851.4|7854.9|7852.1|7854.2|7851.4|10
1641796540000|2022-01-10 06:35:40|7854.4|7851.6|7854.2|7851.4|7854.4|7851.6|7854.2|7851.4|0
1641796550000|2022-01-10 06:35:50|7853.9|7851.1|7854.4|7851.6|7854.5|7851.7|7853.9|7851.1|45
1641796560000|2022-01-10 06:36:00|7853.9|7851.1|7853.5|7850.7|7853.9|7851.1|7853.5|7850.7|8
1641796570000|2022-01-10 06:36:10|7853.6|7850.8|7852.9|7850.1|7854.5|7851.7|7852.9|7850.1|13
1641796580000|2022-01-10 06:36:20|7853|7850.2|7853.5|7850.7|7853.5|7850.7|7852.9|7850.1|2
1641796590000|2022-01-10 06:36:30|7853.4|7850.6|7851.9|7849.1|7853.4|7850.6|7851.9|7849.1|3
1641796600000|2022-01-10 06:36:40|7852.4|7849.6|7851.5|7848.7|7852.5|7849.7|7851.5|7848.7|7
1641796610000|2022-01-10 06:36:50|7851.6|7848.8|7854.5|7851.7|7854.5|7851.7|7851.6|7848.8|15
1641796620000|2022-01-10 06:37:00|7854.1|7851.3|7854.4|7851.6|7854.4|7851.6|7853.9|7851.1|4
1641796630000|2022-01-10 06:37:10|7854.5|7851.7|7855.5|7852.7|7855.5|7852.7|7854.5|7851.7|11
1641796640000|2022-01-10 06:37:20|7856|7853.2|7855.5|7852.7|7856.1|7853.3|7855.5|7852.7|1
1641796650000|2022-01-10 06:37:30|7854.9|7852.1|7855.5|7852.7|7855.5|7852.7|7854.5|7851.7|6
1641796660000|2022-01-10 06:37:40|7855.4|7852.6|7854.5|7851.7|7855.4|7852.6|7854.5|7851.7|4
1641796670000|2022-01-10 06:37:50|||||||||1
1641796680000|2022-01-10 06:38:00|7853.9|7851.1|7854.5|7851.7|7854.5|7851.7|7853.5|7850.7|7
1641796690000|2022-01-10 06:38:10|7855.5|7852.7|7855.2|7852.4|7855.5|7852.7|7854.9|7852.1|16
1641796700000|2022-01-10 06:38:20|7854.9|7852.1|7852.5|7849.7|7855|7852.2|7852.5|7849.7|9
1641796710000|2022-01-10 06:38:30|7852.6|7849.8|7852|7849.2|7853.1|7850.3|7851.5|7848.7|27
1641796720000|2022-01-10 06:38:40|7852.4|7849.6|7851.5|7848.7|7852.4|7849.6|7851.5|7848.7|4
1641796740000|2022-01-10 06:39:00|7851.4|7848.6|7850.5|7847.7|7851.4|7848.6|7850.5|7847.7|3
1641796750000|2022-01-10 06:39:10|7849.9|7847.1|7848.5|7845.7|7849.9|7847.1|7848.4|7845.6|22
1641796760000|2022-01-10 06:39:20|7849.4|7846.6|7849.4|7846.6|7849.4|7846.6|7849.4|7846.6|12
1641796770000|2022-01-10 06:39:30|7849|7846.2|7848.9|7846.1|7849|7846.2|7848.4|7845.6|62
1641796780000|2022-01-10 06:39:40|7849|7846.2|7848.9|7846.1|7849.1|7846.3|7848.9|7846.1|10
1641796790000|2022-01-10 06:39:50|7849.9|7847.1|7850.5|7847.7|7850.5|7847.7|7849.9|7847.1|12
1641796800000|2022-01-10 06:40:00|7850.9|7848.1|7850.4|7847.6|7851.5|7848.7|7850.2|7847.4|28
1641796810000|2022-01-10 06:40:10|7850.2|7847.4|7850.5|7847.7|7850.5|7847.7|7850.2|7847.4|1
1641796820000|2022-01-10 06:40:20|7850.9|7848.1|7851.2|7848.4|7851.4|7848.6|7850.9|7848.1|20
1641796830000|2022-01-10 06:40:30|7850.9|7848.1|7849.5|7846.7|7850.9|7848.1|7849.5|7846.7|7
1641796840000|2022-01-10 06:40:40|7849.9|7847.1|7848.5|7845.7|7849.9|7847.1|7848.5|7845.7|12
1641796850000|2022-01-10 06:40:50|7850.5|7847.7|7851.5|7848.7|7851.5|7848.7|7850.2|7847.4|24
1641796860000|2022-01-10 06:41:00|7851.9|7849.1|7851.4|7848.6|7851.9|7849.1|7851.4|7848.6|6
1641796870000|2022-01-10 06:41:10|7851.5|7848.7|7853.9|7851.1|7853.9|7851.1|7851.5|7848.7|28
1641796880000|2022-01-10 06:41:20|7853.5|7850.7|7852.9|7850.1|7853.5|7850.7|7852.9|7850.1|5
1641796890000|2022-01-10 06:41:30|7852.6|7849.8|7852.4|7849.6|7852.6|7849.8|7849.9|7847.1|23
1641796900000|2022-01-10 06:41:40|7852.5|7849.7|7852.9|7850.1|7853.5|7850.7|7852.5|7849.7|10
1641796910000|2022-01-10 06:41:50|7853.5|7850.7|7853.7|7850.9|7854.5|7851.7|7853.5|7850.7|11
1641796920000|2022-01-10 06:42:00|7853.2|7850.4|7851.2|7848.4|7853.2|7850.4|7850.9|7848.1|3
1641796930000|2022-01-10 06:42:10|7851.9|7849.1|7851.2|7848.4|7851.9|7849.1|7851.2|7848.4|4
1641796940000|2022-01-10 06:42:20|7850.9|7848.1|7851.2|7848.4|7851.2|7848.4|7850.9|7848.1|2
1641796950000|2022-01-10 06:42:30|7851.5|7848.7|7851.9|7849.1|7851.9|7849.1|7851.5|7848.7|10
1641796960000|2022-01-10 06:42:40|7851.5|7848.7|7852.5|7849.7|7852.5|7849.7|7851.5|7848.7|2
1641796970000|2022-01-10 06:42:50|7853.2|7850.4|7853.4|7850.6|7853.9|7851.1|7852.9|7850.1|31
1641796980000|2022-01-10 06:43:00|7853.5|7850.7|7853.4|7850.6|7853.9|7851.1|7853.4|7850.6|1
1641796990000|2022-01-10 06:43:10|7853.2|7850.4|7852.9|7850.1|7853.2|7850.4|7852.9|7850.1|0
1641797020000|2022-01-10 06:43:40|7852.2|7849.4|7852.5|7849.7|7852.9|7850.1|7852.2|7849.4|30
1641797030000|2022-01-10 06:43:50|7852.2|7849.4|7849.5|7846.7|7852.2|7849.4|7849.5|7846.7|37
1641797040000|2022-01-10 06:44:00|7849.6|7846.8|7851.4|7848.6|7851.9|7849.1|7849.6|7846.8|29
1641797050000|2022-01-10 06:44:10|7851.2|7848.4|7851.2|7848.4|7851.2|7848.4|7850.9|7848.1|7
1641797060000|2022-01-10 06:44:20|7851.1|7848.3|7850.4|7847.6|7851.1|7848.3|7850.2|7847.4|1
1641797070000|2022-01-10 06:44:30|7850.2|7847.4|7848.2|7845.4|7850.2|7847.4|7847.9|7845.1|160
1641797080000|2022-01-10 06:44:40|7848.5|7845.7|7849.2|7846.4|7849.2|7846.4|7848.2|7845.4|14
1641797090000|2022-01-10 06:44:50|7849.7|7846.9|7850.4|7847.6|7850.4|7847.6|7849.7|7846.9|5
1641797100000|2022-01-10 06:45:00|7850.2|7847.4|7849.2|7846.4|7850.2|7847.4|7849.2|7846.4|13
1641797110000|2022-01-10 06:45:10|||||||||3
1641797120000|2022-01-10 06:45:20|7849.1|7846.3|7848.9|7846.1|7849.9|7847.1|7848.2|7845.4|63
1641797130000|2022-01-10 06:45:30|7848.5|7845.7|7848.5|7845.7|7848.5|7845.7|7848.5|7845.7|6
1641797150000|2022-01-10 06:45:50|7848.7|7845.9|7849.9|7847.1|7849.9|7847.1|7848.7|7845.9|11
1641797160000|2022-01-10 06:46:00|7849.8|7847|7850.8|7848|7850.8|7848|7849.8|7847|9
1641797170000|2022-01-10 06:46:10|7851|7848.2|7850.5|7847.7|7851|7848.2|7850.5|7847.7|0
1641797180000|2022-01-10 06:46:20|7850.8|7848|7851.5|7848.7|7852|7849.2|7850.5|7847.7|6
1641797190000|2022-01-10 06:46:30|7852|7849.2|7852.5|7849.7|7852.5|7849.7|7852|7849.2|0
1641797200000|2022-01-10 06:46:40|||||||||2
1641797210000|2022-01-10 06:46:50|7853|7850.2|7853.5|7850.7|7853.5|7850.7|7852.8|7850|16
1641797230000|2022-01-10 06:47:10|7853.3|7850.5|7853.5|7850.7|7854.5|7851.7|7853|7850.2|12
1641797240000|2022-01-10 06:47:20|7853.7|7850.9|7853.5|7850.7|7854|7851.2|7853.5|7850.7|3
1641797250000|2022-01-10 06:47:30|7853.3|7850.5|7853.5|7850.7|7853.5|7850.7|7853.1|7850.3|5
1641797260000|2022-01-10 06:47:40|7853.3|7850.5|7854|7851.2|7854.1|7851.3|7853.3|7850.5|0
1641797270000|2022-01-10 06:47:50|7853.6|7850.8|7853.6|7850.8|7853.6|7850.8|7853.6|7850.8|1
1641797280000|2022-01-10 06:48:00|7853.7|7850.9|7854.3|7851.5|7854.5|7851.7|7853.7|7850.9|7
1641797290000|2022-01-10 06:48:10|7854.5|7851.7|7854.5|7851.7|7854.5|7851.7|7854.5|7851.7|0
1641797300000|2022-01-10 06:48:20|7854.3|7851.5|7853.5|7850.7|7854.3|7851.5|7853.5|7850.7|1
1641797310000|2022-01-10 06:48:30|7853.6|7850.8|7853.6|7850.8|7854.1|7851.3|7853.6|7850.8|3
1641797320000|2022-01-10 06:48:40|7853.5|7850.7|7854.5|7851.7|7854.5|7851.7|7853.5|7850.7|3
1641797330000|2022-01-10 06:48:50|7853.8|7851|7854.1|7851.3|7854.1|7851.3|7853.8|7851|4
1641797340000|2022-01-10 06:49:00|7853.5|7850.7|7853.3|7850.5|7853.8|7851|7853.3|7850.5|3
1641797350000|2022-01-10 06:49:10|7853.5|7850.7|7853.5|7850.7|7853.5|7850.7|7853|7850.2|2
1641797360000|2022-01-10 06:49:20|7853.3|7850.5|7853.5|7850.7|7853.5|7850.7|7853.3|7850.5|0
1641797370000|2022-01-10 06:49:30|7853.8|7851|7852|7849.2|7854.1|7851.3|7851.8|7849|26
1641797390000|2022-01-10 06:49:50|7852.1|7849.3|7852.5|7849.7|7852.5|7849.7|7852.1|7849.3|0
1641797400000|2022-01-10 06:50:00|7852.6|7849.8|7854.6|7851.8|7855|7852.2|7852.6|7849.8|17
1641797410000|2022-01-10 06:50:10|7854.5|7851.7|7854.5|7851.7|7854.5|7851.7|7854.5|7851.7|3
1641797420000|2022-01-10 06:50:20|7854.6|7851.8|7855.5|7852.7|7855.6|7852.8|7854.5|7851.7|12
1641797430000|2022-01-10 06:50:30|7855.3|7852.5|7855|7852.2|7855.3|7852.5|7854.6|7851.8|3
1641797440000|2022-01-10 06:50:40|7854.8|7852|7854|7851.2|7854.8|7852|7854|7851.2|3
1641797450000|2022-01-10 06:50:50|7853.6|7850.8|7854.6|7851.8|7854.6|7851.8|7853.6|7850.8|1
1641797460000|2022-01-10 06:51:00|7855.1|7852.3|7855.5|7852.7|7855.5|7852.7|7855.1|7852.3|0
1641797470000|2022-01-10 06:51:10|7854.8|7852|7855|7852.2|7855.5|7852.7|7854.6|7851.8|3
1641797480000|2022-01-10 06:51:20|7855.5|7852.7|7855.1|7852.3|7855.5|7852.7|7855|7852.2|1
1641797490000|2022-01-10 06:51:30|7854.8|7852|7854.5|7851.7|7854.8|7852|7853.6|7850.8|3
1641797500000|2022-01-10 06:51:40|7854.6|7851.8|7855.5|7852.7|7855.5|7852.7|7854.5|7851.7|4
1641797510000|2022-01-10 06:51:50|7855.6|7852.8|7856.1|7853.3|7856.1|7853.3|7855.6|7852.8|2
1641797520000|2022-01-10 06:52:00|7856.5|7853.7|7855.6|7852.8|7856.5|7853.7|7855.6|7852.8|17
1641797530000|2022-01-10 06:52:10|7855.5|7852.7|7855.5|7852.7|7855.6|7852.8|7855.5|7852.7|1
1641797540000|2022-01-10 06:52:20|7856.5|7853.7|7857|7854.2|7857.5|7854.7|7856.5|7853.7|8
1641797550000|2022-01-10 06:52:30|7856.8|7854|7856|7853.2|7856.8|7854|7856|7853.2|7
1641797560000|2022-01-10 06:52:40|7856.5|7853.7|7856.6|7853.8|7856.6|7853.8|7855.8|7853|8
1641797570000|2022-01-10 06:52:50|7857|7854.2|7856.5|7853.7|7857.5|7854.7|7856.5|7853.7|7
1641797580000|2022-01-10 06:53:00|7857.1|7854.3|7858|7855.2|7858.5|7855.7|7857.1|7854.3|15
1641797590000|2022-01-10 06:53:10|7858.1|7855.3|7858.5|7855.7|7858.5|7855.7|7857.6|7854.8|4
1641797600000|2022-01-10 06:53:20|7858.1|7855.3|7858.5|7855.7|7858.5|7855.7|7857.6|7854.8|11
1641797610000|2022-01-10 06:53:30|7858.6|7855.8|7858.5|7855.7|7858.7|7855.9|7858.5|7855.7|9
1641797620000|2022-01-10 06:53:40|7859.1|7856.3|7858.6|7855.8|7859.1|7856.3|7858.1|7855.3|14
1641797630000|2022-01-10 06:53:50|7858.7|7855.9|7861.5|7858.7|7862.5|7859.7|7858.7|7855.9|55
1641797640000|2022-01-10 06:54:00|7861.3|7858.5|7862.5|7859.7|7863.5|7860.7|7860.6|7857.8|46
1641797650000|2022-01-10 06:54:10|7863|7860.2|7863.5|7860.7|7863.5|7860.7|7862.5|7859.7|14
1641797660000|2022-01-10 06:54:20|7863.8|7861|7863.3|7860.5|7863.8|7861|7860.5|7857.7|31
1641797670000|2022-01-10 06:54:30|7863.5|7860.7|7863.5|7860.7|7863.5|7860.7|7862.8|7860|10
1641797680000|2022-01-10 06:54:40|7862.8|7860|7865|7862.2|7865|7862.2|7862.5|7859.7|10
1641797690000|2022-01-10 06:54:50|7865.1|7862.3|7865.3|7862.5|7866|7863.2|7865|7862.2|25
1641797700000|2022-01-10 06:55:00|7865.5|7862.7|7865.5|7862.7|7865.5|7862.7|7864.8|7862|22
1641797710000|2022-01-10 06:55:10|7865.6|7862.8|7868.5|7865.7|7868.5|7865.7|7865.6|7862.8|18
1641797720000|2022-01-10 06:55:20|7868.3|7865.5|7868.5|7865.7|7868.6|7865.8|7867.8|7865|13
1641797730000|2022-01-10 06:55:30|7868|7865.2|7864.5|7861.7|7868|7865.2|7863.5|7860.7|56
1641797740000|2022-01-10 06:55:40|7864.6|7861.8|7864.6|7861.8|7865.1|7862.3|7864.5|7861.7|2
1641797750000|2022-01-10 06:55:50|7865|7862.2|7866.5|7863.7|7866.5|7863.7|7865|7862.2|3
1641797760000|2022-01-10 06:56:00|7866.3|7863.5|7868.5|7865.7|7868.5|7865.7|7866|7863.2|18
1641797770000|2022-01-10 06:56:10|7868.6|7865.8|7866.6|7863.8|7869|7866.2|7866.5|7863.7|31
1641797780000|2022-01-10 06:56:20|7866.5|7863.7|7864.6|7861.8|7866.5|7863.7|7864.6|7861.8|8
1641797790000|2022-01-10 06:56:30|7864|7861.2|7864.5|7861.7|7864.8|7862|7864|7861.2|11
1641797800000|2022-01-10 06:56:40|7865|7862.2|7865|7862.2|7865.5|7862.7|7865|7862.2|3
1641797810000|2022-01-10 06:56:50|7864.8|7862|7865.5|7862.7|7865.5|7862.7|7864.8|7862|2
1641797820000|2022-01-10 06:57:00|7865.3|7862.5|7866|7863.2|7866.5|7863.7|7865.3|7862.5|3
1641797830000|2022-01-10 06:57:10|7866.5|7863.7|7866.5|7863.7|7867|7864.2|7866.5|7863.7|2
1641797840000|2022-01-10 06:57:20|7866.3|7863.5|7866|7863.2|7866.3|7863.5|7866|7863.2|2
1641797850000|2022-01-10 06:57:30|7866.3|7863.5|7866|7863.2|7866.5|7863.7|7866|7863.2|11
1641797860000|2022-01-10 06:57:40|7865.8|7863|7864.5|7861.7|7865.8|7863|7864.5|7861.7|8
1641797870000|2022-01-10 06:57:50|7864.6|7861.8|7864.6|7861.8|7865.1|7862.3|7864.1|7861.3|6
1641797880000|2022-01-10 06:58:00|7865.1|7862.3|7865.8|7863|7866|7863.2|7864.6|7861.7|18
1641797890000|2022-01-10 06:58:10|7866|7863.2|7866.3|7863.5|7866.5|7863.7|7865.5|7862.7|7
1641797900000|2022-01-10 06:58:20|7866.5|7863.7|7866.1|7863.3|7866.5|7863.7|7865.5|7862.7|3
1641797910000|2022-01-10 06:58:30|7866.5|7863.7|7867|7864.2|7867.1|7864.3|7866.5|7863.7|5
1641797920000|2022-01-10 06:58:40|7867.3|7864.5|7868.6|7865.8|7868.8|7866|7867.3|7864.5|15
1641797930000|2022-01-10 06:58:50|7869|7866.2|7868|7865.2|7869|7866.2|7867.5|7864.7|21
1641797940000|2022-01-10 06:59:00|7867.6|7864.8|7868|7865.2|7868|7865.2|7867.5|7864.7|2
1641797950000|2022-01-10 06:59:10|7867.8|7865|7867.5|7864.7|7868|7865.2|7867.3|7864.5|7
1641797960000|2022-01-10 06:59:20|7867.3|7864.5|7867.3|7864.5|7867.5|7864.7|7867|7864.2|17
1641797970000|2022-01-10 06:59:30|7867.5|7864.7|7868.3|7865.5|7868.8|7866|7866.6|7863.8|16
1641797980000|2022-01-10 06:59:40|7868.5|7865.7|7869.3|7866.5|7869.8|7867|7868.5|7865.7|10
1641797990000|2022-01-10 06:59:50|7868.3|7865.5|7867.3|7864.5|7869|7866.2|7867.3|7864.5|16
1641798000000|2022-01-10 07:00:00|7866.5|7863.7|7865.2|7862.4|7868.3|7865.5|7865.2|7862.4|36
1641798010000|2022-01-10 07:00:10|7865.3|7862.5|7865.3|7862.5|7865.8|7863|7865.2|7862.4|6
1641798020000|2022-01-10 07:00:20|7865.5|7862.7|7865.3|7862.5|7865.8|7863|7864.8|7862|3
1641798030000|2022-01-10 07:00:30|7865.2|7862.4|7864.3|7861.5|7865.3|7862.5|7863.8|7861|11
1641798040000|2022-01-10 07:00:40|7864.2|7861.4|7864.3|7861.5|7864.3|7861.5|7863.8|7861|1
1641798050000|2022-01-10 07:00:50|7865.2|7862.4|7865.8|7863|7865.8|7863|7865.2|7862.4|1
1641798060000|2022-01-10 07:01:00|7865.7|7862.9|7869.2|7866.4|7869.2|7866.4|7865.3|7862.5|18
1641798070000|2022-01-10 07:01:10|7869.3|7866.5|7871.3|7868.5|7871.3|7868.5|7869.2|7866.4|34
1641798080000|2022-01-10 07:01:20|7871.2|7868.4|7872.3|7869.5|7872.3|7869.5|7871.2|7868.4|5
1641798090000|2022-01-10 07:01:30|7873.2|7870.4|7872.2|7869.4|7873.3|7870.5|7871.3|7868.5|36
1641798100000|2022-01-10 07:01:40|7872.3|7869.5|7875.8|7873|7876.2|7873.4|7872.3|7869.5|45
1641798110000|2022-01-10 07:01:50|7876.2|7873.4|7877.2|7874.4|7877.6|7874.8|7875.2|7872.4|53
1641798120000|2022-01-10 07:02:00|7876.2|7873.4|7876.2|7873.4|7876.8|7874|7874.8|7872|34
1641798130000|2022-01-10 07:02:10|7876.3|7873.5|7876.8|7874|7877.8|7875|7876.2|7873.4|22
1641798140000|2022-01-10 07:02:20|7877.2|7874.4|7876.2|7873.4|7877.3|7874.5|7875.8|7873|21
1641798150000|2022-01-10 07:02:30|7876.5|7873.7|7876.3|7873.5|7876.8|7874|7875.3|7872.5|10
1641798160000|2022-01-10 07:02:40|7875.8|7873|7875.3|7872.5|7876.2|7873.4|7875.3|7872.5|4
1641798170000|2022-01-10 07:02:50|7875.5|7872.7|7875.2|7872.4|7876.2|7873.4|7875.2|7872.4|12
1641798180000|2022-01-10 07:03:00|7875.1|7872.3|7874.2|7871.4|7875.1|7872.3|7873.3|7870.5|15
1641798190000|2022-01-10 07:03:10|7874.1|7871.3|7873.1|7870.3|7874.1|7871.3|7873.1|7870.3|10
1641798200000|2022-01-10 07:03:20|7872.9|7870.1|7875.1|7872.3|7876.2|7873.4|7872.6|7869.8|20
1641798210000|2022-01-10 07:03:30|7874.9|7872.1|7874.3|7871.5|7874.9|7872.1|7874.1|7871.3|6
1641798220000|2022-01-10 07:03:40|7874.2|7871.4|7874.2|7871.4|7874.2|7871.4|7874.2|7871.4|1
1641798230000|2022-01-10 07:03:50|||||||||1
1641798240000|2022-01-10 07:04:00|7873.6|7870.8|7873.7|7870.9|7874.1|7871.3|7873.6|7870.8|11
1641798250000|2022-01-10 07:04:10|||||||||1
1641798260000|2022-01-10 07:04:20|7873.4|7870.6|7871.2|7868.4|7873.4|7870.6|7869.2|7866.4|30
1641798280000|2022-01-10 07:04:40|7871.8|7869|7871.2|7868.4|7871.8|7869|7871.2|7868.4|7
1641798290000|2022-01-10 07:04:50|7870.2|7867.4|7869.2|7866.4|7870.6|7867.8|7868.6|7865.8|22
1641798300000|2022-01-10 07:05:00|7868.6|7865.8|7870.2|7867.4|7870.6|7867.8|7868.6|7865.8|16
1641798310000|2022-01-10 07:05:10|7870.3|7867.5|7871.2|7868.4|7871.2|7868.4|7870.2|7867.4|7
1641798320000|2022-01-10 07:05:20|7871.6|7868.8|7871.3|7868.5|7871.8|7869|7871.2|7868.4|3
1641798330000|2022-01-10 07:05:30|7871.5|7868.7|7871.2|7868.4|7873.2|7870.4|7871.2|7868.4|8
1641798340000|2022-01-10 07:05:40|||||||||1
1641798350000|2022-01-10 07:05:50|7871.3|7868.5|7872.1|7869.3|7872.2|7869.4|7871.3|7868.5|4
1641798360000|2022-01-10 07:06:00|7871.3|7868.5|7872.2|7869.4|7872.3|7869.5|7871.2|7868.4|6
1641798370000|2022-01-10 07:06:10|7871.9|7869.1|7871.3|7868.5|7871.9|7869.1|7871.2|7868.4|2
1641798380000|2022-01-10 07:06:20|7871.2|7868.4|7870.7|7867.9|7871.2|7868.4|7870.2|7867.4|3
1641798390000|2022-01-10 07:06:30|7871.1|7868.3|7870.7|7867.9|7871.1|7868.3|7870.7|7867.9|0
1641798400000|2022-01-10 07:06:40|7870.3|7867.5|7870.7|7867.9|7871.2|7868.4|7870.3|7867.5|2
1641798410000|2022-01-10 07:06:50|7870.6|7867.8|7872.7|7869.9|7872.7|7869.9|7870.6|7867.8|2
1641798420000|2022-01-10 07:07:00|7872.8|7870|7873.2|7870.4|7873.7|7870.9|7872.3|7869.5|5
1641798430000|2022-01-10 07:07:10|7872.3|7869.5|7871.3|7868.5|7872.3|7869.5|7871.3|7868.5|3
1641798440000|2022-01-10 07:07:20|7871.2|7868.4|7871.6|7868.8|7871.7|7868.9|7871.2|7868.4|0
1641798470000|2022-01-10 07:07:50|7871.2|7868.4|7871.2|7868.4|7871.2|7868.4|7871.2|7868.4|4
1641798480000|2022-01-10 07:08:00|7870.9|7868.1|7870.2|7867.4|7870.9|7868.1|7870.2|7867.4|2
1641798490000|2022-01-10 07:08:10|7870.3|7867.5|7871.2|7868.4|7871.2|7868.4|7870.3|7867.5|3
1641798520000|2022-01-10 07:08:40|||||||||2
1641798540000|2022-01-10 07:09:00|||||||||1
1641798550000|2022-01-10 07:09:10|7870.9|7868.1|7870.2|7867.4|7870.9|7868.1|7870.2|7867.4|8
1641798560000|2022-01-10 07:09:20|7868.2|7865.4|7868.7|7865.9|7869.1|7866.3|7868.2|7865.4|13
1641798570000|2022-01-10 07:09:30|7868.6|7865.8|7868.2|7865.4|7868.6|7865.8|7868.2|7865.4|2
1641798580000|2022-01-10 07:09:40|||||||||3
1641798590000|2022-01-10 07:09:50|7868.3|7865.5|7868.2|7865.4|7868.3|7865.5|7868.2|7865.4|3
1641798600000|2022-01-10 07:10:00|7868.3|7865.5|7868.2|7865.4|7868.3|7865.5|7868.2|7865.4|3
1641798610000|2022-01-10 07:10:10|7867.8|7865|7868.7|7865.9|7868.7|7865.9|7866.2|7863.4|14
1641798620000|2022-01-10 07:10:20|7868.3|7865.5|7869.2|7866.4|7870.2|7867.4|7868.3|7865.5|8
1641798630000|2022-01-10 07:10:30|||||||||1
1641798640000|2022-01-10 07:10:40|7869.1|7866.3|7867.2|7864.4|7869.1|7866.3|7867.2|7864.4|8
1641798650000|2022-01-10 07:10:50|7867.7|7864.9|7868.2|7865.4|7868.2|7865.4|7867.7|7864.9|2
1641798660000|2022-01-10 07:11:00|7867.7|7864.9|7868.2|7865.4|7868.2|7865.4|7867.3|7864.5|2
1641798670000|2022-01-10 07:11:10|7868.1|7865.3|7868.1|7865.3|7868.1|7865.3|7868.1|7865.3|1
1641798680000|2022-01-10 07:11:20|7868.2|7865.4|7867.2|7864.4|7868.2|7865.4|7867.2|7864.4|0
1641798690000|2022-01-10 07:11:30|7867.3|7864.5|7868.2|7865.4|7868.6|7865.8|7867.3|7864.5|0
1641798700000|2022-01-10 07:11:40|7868.6|7865.8|7870.2|7867.4|7870.2|7867.4|7868.6|7865.8|5
1641798710000|2022-01-10 07:11:50|7870.6|7867.8|7870.2|7867.4|7870.6|7867.8|7870.2|7867.4|1
1641798720000|2022-01-10 07:12:00|7870.3|7867.5|7869.2|7866.4|7871.1|7868.3|7868.6|7865.8|10
1641798730000|2022-01-10 07:12:10|7869.6|7866.8|7869.2|7866.4|7869.6|7866.8|7869.2|7866.4|0
1641798740000|2022-01-10 07:12:20|7869.6|7866.8|7870.2|7867.4|7870.2|7867.4|7869.6|7866.8|2
1641798750000|2022-01-10 07:12:30|7869.9|7867.1|7869.2|7866.4|7869.9|7867.1|7869.2|7866.4|1
1641798770000|2022-01-10 07:12:50|7869.7|7866.9|7869.7|7866.9|7870.1|7867.3|7869.7|7866.9|3
1641798780000|2022-01-10 07:13:00|7869.8|7867|7869.2|7866.4|7870.2|7867.4|7869.2|7866.4|4
1641798790000|2022-01-10 07:13:10|7869.3|7866.5|7869.3|7866.5|7869.3|7866.5|7869.3|7866.5|1
1641798800000|2022-01-10 07:13:20|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|7869.7|7866.9|0
1641798810000|2022-01-10 07:13:30|7869.2|7866.4|7868.2|7865.4|7869.2|7866.4|7867.2|7864.4|8
1641798820000|2022-01-10 07:13:40|7867.6|7864.8|7867.2|7864.4|7867.6|7864.8|7867.2|7864.4|1
1641798830000|2022-01-10 07:13:50|7867.1|7864.3|7866.2|7863.4|7867.1|7864.3|7866.2|7863.4|13
1641798840000|2022-01-10 07:14:00|7866.1|7863.3|7868.1|7865.3|7868.2|7865.4|7866.1|7863.3|15
1641798850000|2022-01-10 07:14:10|7867.6|7864.8|7868.2|7865.4|7868.3|7865.5|7867.2|7864.4|11
1641798860000|2022-01-10 07:14:20|7868.1|7865.3|7867.2|7864.4|7868.1|7865.3|7866.2|7863.4|9
1641798870000|2022-01-10 07:14:30|7868.1|7865.3|7868.2|7865.4|7868.2|7865.4|7867.7|7864.9|0
1641798880000|2022-01-10 07:14:40|7867.7|7864.9|7866.7|7863.9|7868.1|7865.3|7866.2|7863.4|6
1641798890000|2022-01-10 07:14:50|7866.8|7864|7867.7|7864.9|7867.7|7864.9|7866.8|7864|1
1641798900000|2022-01-10 07:15:00|7867.6|7864.8|7866.2|7863.4|7867.7|7864.9|7866.2|7863.4|2
1641798910000|2022-01-10 07:15:10|7865.9|7863.1|7860.2|7857.4|7865.9|7863.1|7859.8|7857|53
1641798920000|2022-01-10 07:15:20|7860.1|7857.3|7860.1|7857.3|7860.2|7857.4|7860.1|7857.3|3
1641798930000|2022-01-10 07:15:30|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|1
1641798940000|2022-01-10 07:15:40|7860.6|7857.8|7861.6|7858.8|7862.7|7859.9|7860.2|7857.4|24
1641798950000|2022-01-10 07:15:50|7862.2|7859.4|7862.2|7859.4|7862.2|7859.4|7861.6|7858.8|3
1641798960000|2022-01-10 07:16:00|7862.6|7859.8|7862.7|7859.9|7863.2|7860.4|7862.2|7859.4|4
1641798970000|2022-01-10 07:16:10|7862.6|7859.8|7861.2|7858.4|7862.6|7859.8|7861.2|7858.4|8
1641798980000|2022-01-10 07:16:20|7861.6|7858.8|7862.2|7859.4|7862.2|7859.4|7861.6|7858.8|5
1641798990000|2022-01-10 07:16:30|7859.6|7856.8|7860.2|7857.4|7860.6|7857.8|7859.2|7856.4|30
1641799000000|2022-01-10 07:16:40|7859.6|7856.8|7859.6|7856.8|7860.1|7857.3|7858.6|7855.8|18
1641799010000|2022-01-10 07:16:50|7859.2|7856.4|7859.2|7856.4|7859.6|7856.8|7858.7|7855.9|5
1641799020000|2022-01-10 07:17:00|7859.6|7856.8|7858.2|7855.4|7859.6|7856.8|7857.2|7854.4|8
1641799030000|2022-01-10 07:17:10|7858.6|7855.8|7857.6|7854.8|7858.6|7855.8|7857.6|7854.8|13
1641799040000|2022-01-10 07:17:20|7857.9|7855.1|7857.6|7854.8|7858.2|7855.4|7857.6|7854.8|3
1641799050000|2022-01-10 07:17:30|7857.9|7855.1|7858.2|7855.4|7858.6|7855.8|7857.9|7855.1|2
1641799060000|2022-01-10 07:17:40|7857.6|7854.8|7857.6|7854.8|7857.9|7855.1|7857.6|7854.8|4
1641799070000|2022-01-10 07:17:50|7857.7|7854.9|7859.7|7856.9|7859.8|7857|7857.1|7854.3|27
1641799080000|2022-01-10 07:18:00|7859.6|7856.8|7864.2|7861.4|7864.2|7861.4|7859.6|7856.8|30
1641799090000|2022-01-10 07:18:10|7864.6|7861.8|7864.2|7861.4|7864.6|7861.8|7863.2|7860.4|13
1641799100000|2022-01-10 07:18:20|7863.8|7861|7863.7|7860.9|7863.8|7861|7863.2|7860.4|4
1641799110000|2022-01-10 07:18:30|7863.8|7861|7863.7|7860.9|7864.2|7861.4|7863.7|7860.9|1
1641799120000|2022-01-10 07:18:40|7863.3|7860.5|7863.7|7860.9|7863.8|7861|7863.3|7860.5|1
1641799130000|2022-01-10 07:18:50|7863.6|7860.8|7863.2|7860.4|7863.6|7860.8|7862.8|7860|9
1641799140000|2022-01-10 07:19:00|7863.1|7860.3|7861.6|7858.8|7863.1|7860.3|7861.2|7858.4|4
1641799150000|2022-01-10 07:19:10|7861.7|7858.9|7861.7|7858.9|7862.2|7859.4|7861.6|7858.8|5
1641799160000|2022-01-10 07:19:20|7861.8|7859|7860.2|7857.4|7862.1|7859.3|7858.7|7855.9|15
1641799170000|2022-01-10 07:19:30|7860.6|7857.8|7859.7|7856.9|7860.6|7857.8|7859.7|7856.9|4
1641799180000|2022-01-10 07:19:40|7859.8|7857|7859.2|7856.4|7860.2|7857.4|7858.6|7855.8|16
1641799190000|2022-01-10 07:19:50|7859.6|7856.8|7859.6|7856.8|7859.6|7856.8|7859.6|7856.8|1
1641799200000|2022-01-10 07:20:00|7859.7|7856.9|7861.6|7858.8|7861.6|7858.8|7859.6|7856.8|5
1641799210000|2022-01-10 07:20:10|7861.7|7858.9|7861.8|7859|7862.7|7859.9|7861.6|7858.8|17
1641799220000|2022-01-10 07:20:20|7862.2|7859.4|7862.7|7859.9|7862.8|7860|7861.8|7859|9
1641799230000|2022-01-10 07:20:30|7862.8|7860|7864.2|7861.4|7864.2|7861.4|7862.8|7860|13
1641799240000|2022-01-10 07:20:40|7864.8|7862|7866.2|7863.4|7866.2|7863.4|7864.8|7862|21
1641799250000|2022-01-10 07:20:50|7865.8|7863|7866.2|7863.4|7866.2|7863.4|7865.8|7863|0
1641799260000|2022-01-10 07:21:00|7865.8|7863|7866.2|7863.4|7866.2|7863.4|7865.7|7862.9|7
1641799270000|2022-01-10 07:21:10|7866.4|7863.6|7866.8|7864|7866.8|7864|7866.4|7863.6|3
1641799280000|2022-01-10 07:21:20|7866.7|7863.9|7867.2|7864.4|7867.7|7864.9|7866.2|7863.4|7
1641799290000|2022-01-10 07:21:30|7867.3|7864.5|7867.7|7864.9|7867.7|7864.9|7867.2|7864.4|2
1641799300000|2022-01-10 07:21:40|7867.8|7865|7869.2|7866.4|7869.2|7866.4|7867.2|7864.4|6
1641799310000|2022-01-10 07:21:50|7868.9|7866.1|7869.2|7866.4|7869.2|7866.4|7868.5|7865.7|6
1641799320000|2022-01-10 07:22:00|7869.3|7866.5|7870.2|7867.4|7870.2|7867.4|7869.3|7866.5|6
1641799330000|2022-01-10 07:22:10|7871.2|7868.4|7870.7|7867.9|7871.2|7868.4|7870.2|7867.4|9
1641799340000|2022-01-10 07:22:20|7871.2|7868.4|7872.2|7869.4|7872.2|7869.4|7871.2|7868.4|7
1641799350000|2022-01-10 07:22:30|7871.7|7868.9|7872.2|7869.4|7872.2|7869.4|7871.2|7868.4|9
1641799360000|2022-01-10 07:22:40|7872|7869.2|7871.5|7868.7|7872.2|7869.4|7871.2|7868.4|5
1641799370000|2022-01-10 07:22:50|7871.7|7868.9|7873|7870.2|7873.5|7870.7|7871.7|7868.9|13
1641799380000|2022-01-10 07:23:00|7872.5|7869.7|7873.2|7870.4|7873.2|7870.4|7872|7869.2|3
1641799390000|2022-01-10 07:23:10|7873.4|7870.6|7872.2|7869.4|7874.2|7871.4|7872.2|7869.4|19
1641799400000|2022-01-10 07:23:20|7872.5|7869.7|7873.2|7870.4|7873.2|7870.4|7872.5|7869.7|2
1641799410000|2022-01-10 07:23:30|7873.5|7870.7|7873.2|7870.4|7873.5|7870.7|7873.2|7870.4|0
1641799420000|2022-01-10 07:23:40|7873|7870.2|7872.5|7869.7|7873|7870.2|7872.2|7869.4|3
1641799430000|2022-01-10 07:23:50|7872.7|7869.9|7872.5|7869.7|7872.7|7869.9|7872.2|7869.4|2
1641799440000|2022-01-10 07:24:00|7872.2|7869.4|7872.2|7869.4|7872.5|7869.7|7872.2|7869.4|3
1641799450000|2022-01-10 07:24:10|||||||||2
1641799460000|2022-01-10 07:24:20|7872.5|7869.7|7873.7|7870.9|7874|7871.2|7872.2|7869.4|9
1641799470000|2022-01-10 07:24:30|7873.5|7870.7|7873.2|7870.4|7873.5|7870.7|7873|7870.2|0
1641799480000|2022-01-10 07:24:40|7873|7870.2|7873.7|7870.9|7874|7871.2|7873|7870.2|5
1641799490000|2022-01-10 07:24:50|7873.5|7870.7|7873.5|7870.7|7874|7871.2|7873.2|7870.4|4
1641799500000|2022-01-10 07:25:00|7873.7|7870.9|7874.5|7871.7|7874.5|7871.7|7873.5|7870.7|6
1641799510000|2022-01-10 07:25:10|7874.2|7871.4|7874.2|7871.4|7874.5|7871.7|7874.2|7871.4|7
1641799520000|2022-01-10 07:25:20|7874.5|7871.7|7874.5|7871.7|7874.5|7871.7|7874.2|7871.4|2
1641799530000|2022-01-10 07:25:30|7874.2|7871.4|7874.2|7871.4|7874.2|7871.4|7874.2|7871.4|1
1641799540000|2022-01-10 07:25:40|7873.9|7871.1|7871.7|7868.9|7873.9|7871.1|7871.2|7868.4|19
1641799550000|2022-01-10 07:25:50|7871.5|7868.7|7872.8|7870|7872.8|7870|7871.5|7868.7|14
1641799560000|2022-01-10 07:26:00|7873.2|7870.4|7872.2|7869.4|7873.8|7871|7872.2|7869.4|10
1641799570000|2022-01-10 07:26:10|7872.3|7869.5|7872.8|7870|7873.2|7870.4|7872.2|7869.4|3
1641799580000|2022-01-10 07:26:20|7872.7|7869.9|7872.2|7869.4|7872.7|7869.9|7872.2|7869.4|1
1641799590000|2022-01-10 07:26:30|7872.3|7869.5|7872.7|7869.9|7873.3|7870.5|7872.2|7869.4|13
1641799600000|2022-01-10 07:26:40|7872.5|7869.7|7872.2|7869.4|7873.2|7870.4|7872.2|7869.4|4
1641799610000|2022-01-10 07:26:50|7872.4|7869.6|7872.2|7869.4|7872.8|7870|7872.2|7869.4|6
1641799620000|2022-01-10 07:27:00|7872.3|7869.5|7872.2|7869.4|7872.3|7869.5|7872.2|7869.4|3
1641799630000|2022-01-10 07:27:10|7871.8|7869|7872.3|7869.5|7872.7|7869.9|7871.2|7868.4|12
1641799640000|2022-01-10 07:27:20|7872.2|7869.4|7878.2|7875.4|7878.2|7875.4|7871.8|7869|80
1641799650000|2022-01-10 07:27:30|7877.8|7875|7878.7|7875.9|7880.2|7877.4|7877.8|7875|56
1641799660000|2022-01-10 07:27:40|7878.5|7875.7|7879.2|7876.4|7879.8|7877|7877.2|7874.4|50
1641799670000|2022-01-10 07:27:50|7878.7|7875.9|7877.2|7874.4|7879.2|7876.4|7877.2|7874.4|17
1641799680000|2022-01-10 07:28:00|7877.5|7874.7|7877.5|7874.7|7878.2|7875.4|7876.5|7873.7|63
1641799690000|2022-01-10 07:28:10|7877.7|7874.9|7881.5|7878.7|7881.5|7878.7|7877.5|7874.7|89
1641799700000|2022-01-10 07:28:20|7881.2|7878.4|7879.5|7876.7|7881.2|7878.4|7879.5|7876.7|25
1641799710000|2022-01-10 07:28:30|7879.7|7876.9|7880|7877.2|7880.2|7877.4|7879.5|7876.7|22
1641799720000|2022-01-10 07:28:40|7879.5|7876.7|7879.2|7876.4|7879.5|7876.7|7879|7876.2|9
1641799730000|2022-01-10 07:28:50|7879.8|7877|7879.5|7876.7|7880.5|7877.7|7879.2|7876.4|24
1641799740000|2022-01-10 07:29:00|7880.5|7877.7|7879.5|7876.7|7880.5|7877.7|7879.5|7876.7|4
1641799750000|2022-01-10 07:29:10|7879.2|7876.4|7880.2|7877.4|7880.2|7877.4|7879.2|7876.4|3
1641799760000|2022-01-10 07:29:20|7880|7877.2|7881.5|7878.7|7881.5|7878.7|7879.5|7876.7|30
1641799770000|2022-01-10 07:29:30|7881.7|7878.9|7879.7|7876.9|7882.2|7879.4|7879.5|7876.7|22
1641799780000|2022-01-10 07:29:40|7880.2|7877.4|7880.2|7877.4|7880.2|7877.4|7879.7|7876.9|8
1641799790000|2022-01-10 07:29:50|7879.8|7877|7880|7877.2|7880.2|7877.4|7879.8|7877|2
1641799800000|2022-01-10 07:30:00|7879.2|7876.4|7880|7877.2|7880.2|7877.4|7879.2|7876.4|10
1641799810000|2022-01-10 07:30:10|7879.7|7876.9|7878.5|7875.7|7879.7|7876.9|7878.2|7875.4|24
1641799820000|2022-01-10 07:30:20|7878.3|7875.5|7877.9|7875.1|7878.3|7875.5|7876.4|7873.6|17
1641799830000|2022-01-10 07:30:30|7877.5|7874.7|7877.9|7875.1|7877.9|7875.1|7877.5|7874.7|3
1641799840000|2022-01-10 07:30:40|7877.5|7874.7|7879.9|7877.1|7879.9|7877.1|7877.5|7874.7|7
1641799850000|2022-01-10 07:30:50|7880.5|7877.7|7878.9|7876.1|7881.4|7878.6|7878.9|7876.1|26
1641799860000|2022-01-10 07:31:00|7879.3|7876.5|7879.9|7877.1|7879.9|7877.1|7878.9|7876.1|1
1641799870000|2022-01-10 07:31:10|7879.5|7876.7|7879.9|7877.1|7879.9|7877.1|7879.5|7876.7|0
1641799880000|2022-01-10 07:31:20|7879.5|7876.7|7881.9|7879.1|7882.4|7879.6|7879.5|7876.7|41
1641799890000|2022-01-10 07:31:30|7882|7879.2|7882.5|7879.7|7882.9|7880.1|7881.5|7878.7|14
1641799900000|2022-01-10 07:31:40|7882.9|7880.1|7882.3|7879.5|7883.3|7880.5|7882.3|7879.5|1
1641799910000|2022-01-10 07:31:50|7881.9|7879.1|7884.4|7881.6|7884.5|7881.7|7881.9|7879.1|75
1641799920000|2022-01-10 07:32:00|7884.3|7881.5|7883.3|7880.5|7884.5|7881.7|7882.4|7879.6|36
1641799930000|2022-01-10 07:32:10|7882.9|7880.1|7883.3|7880.5|7883.4|7880.6|7882.5|7879.7|12
1641799940000|2022-01-10 07:32:20|7882.9|7880.1|7883|7880.2|7883.9|7881.1|7882.5|7879.7|13
1641799950000|2022-01-10 07:32:30|7882.9|7880.1|7880.5|7877.7|7882.9|7880.1|7880.5|7877.7|15
1641799960000|2022-01-10 07:32:40|7879.9|7877.1|7879.9|7877.1|7880.3|7877.5|7879.4|7876.6|24
1641799970000|2022-01-10 07:32:50|7880.3|7877.5|7880.9|7878.1|7880.9|7878.1|7879.9|7877.1|1
1641799980000|2022-01-10 07:33:00|7880.4|7877.6|7880.4|7877.6|7880.9|7878.1|7880.3|7877.5|3
1641799990000|2022-01-10 07:33:10|7880.3|7877.5|7879.3|7876.5|7880.9|7878.1|7877.5|7874.7|43
1641800000000|2022-01-10 07:33:20|7878.9|7876.1|7878.9|7876.1|7878.9|7876.1|7878.3|7875.5|6
1641800010000|2022-01-10 07:33:30|7878.5|7875.7|7878.4|7875.6|7878.5|7875.7|7877.5|7874.7|9
1641800020000|2022-01-10 07:33:40|7878.9|7876.1|7878.5|7875.7|7878.9|7876.1|7877.9|7875.1|7
1641800030000|2022-01-10 07:33:50|7878.4|7875.6|7879.4|7876.6|7879.5|7876.7|7878.4|7875.6|4
1641800040000|2022-01-10 07:34:00|7879.5|7876.7|7878.9|7876.1|7879.9|7877.1|7878.9|7876.1|2
1641800050000|2022-01-10 07:34:10|7879|7876.2|7878.3|7875.5|7879.5|7876.7|7878.3|7875.5|7
1641800060000|2022-01-10 07:34:20|7877.9|7875.1|7877.5|7874.7|7878.4|7875.6|7877.5|7874.7|8
1641800070000|2022-01-10 07:34:30|7877.4|7874.6|7877.9|7875.1|7878.3|7875.5|7876.9|7874.1|2
1641800080000|2022-01-10 07:34:40|7878.3|7875.5|7877.9|7875.1|7878.5|7875.7|7877.9|7875.1|2
1641800090000|2022-01-10 07:34:50|7878.3|7875.5|7879.9|7877.1|7879.9|7877.1|7878.3|7875.5|11
1641800100000|2022-01-10 07:35:00|7879.5|7876.7|7878.9|7876.1|7880.9|7878.1|7878.9|7876.1|21
1641800110000|2022-01-10 07:35:10|7879.3|7876.5|7878.9|7876.1|7879.3|7876.5|7878.5|7875.7|1
1641800120000|2022-01-10 07:35:20|7878.8|7876|7878.3|7875.5|7878.9|7876.1|7877.9|7875.1|3
1641800130000|2022-01-10 07:35:30|7877.9|7875.1|7878.4|7875.6|7878.4|7875.6|7877.3|7874.5|6
1641800140000|2022-01-10 07:35:40|7878.3|7875.5|7878.9|7876.1|7879.3|7876.5|7878.3|7875.5|2
1641800150000|2022-01-10 07:35:50|7878.4|7875.6|7877.9|7875.1|7878.9|7876.1|7877.9|7875.1|3
1641800160000|2022-01-10 07:36:00|7878.3|7875.5|7877.9|7875.1|7878.3|7875.5|7877.9|7875.1|0
1641800170000|2022-01-10 07:36:10|7878.3|7875.5|7877.9|7875.1|7878.9|7876.1|7877.9|7875.1|1
1641800180000|2022-01-10 07:36:20|7878.4|7875.6|7878.9|7876.1|7878.9|7876.1|7878.3|7875.5|6
1641800190000|2022-01-10 07:36:30|7879.3|7876.5|7878.4|7875.6|7879.3|7876.5|7878.4|7875.6|4
1641800200000|2022-01-10 07:36:40|7878.3|7875.5|7878.3|7875.5|7879.3|7876.5|7877.9|7875.1|5
1641800210000|2022-01-10 07:36:50|7877.9|7875.1|7878.3|7875.5|7878.3|7875.5|7876.9|7874.1|9
1641800220000|2022-01-10 07:37:00|7878.4|7875.6|7876.9|7874.1|7878.4|7875.6|7876.9|7874.1|25
1641800230000|2022-01-10 07:37:10|7876.3|7873.5|7876.9|7874.1|7877.3|7874.5|7876.3|7873.5|14
1641800240000|2022-01-10 07:37:20|7876.8|7874|7875.9|7873.1|7876.8|7874|7874.9|7872.1|11
1641800250000|2022-01-10 07:37:30|7875.8|7873|7875.9|7873.1|7875.9|7873.1|7875.4|7872.6|1
1641800260000|2022-01-10 07:37:40|7876.5|7873.7|7877.9|7875.1|7877.9|7875.1|7876.4|7873.6|9
1641800270000|2022-01-10 07:37:50|7877.8|7875|7877.9|7875.1|7877.9|7875.1|7877.3|7874.5|1
1641800280000|2022-01-10 07:38:00|7878.4|7875.6|7878|7875.2|7878.9|7876.1|7877.4|7874.6|14
1641800290000|2022-01-10 07:38:10|7878.3|7875.5|7877.3|7874.5|7878.9|7876.1|7877.3|7874.5|10
1641800300000|2022-01-10 07:38:20|7876.9|7874.1|7877.4|7874.6|7877.5|7874.7|7876.9|7874.1|1
1641800310000|2022-01-10 07:38:30|7877.3|7874.5|7876.9|7874.1|7877.4|7874.6|7876.9|7874.1|1
1641800320000|2022-01-10 07:38:40|7877.3|7874.5|7876.9|7874.1|7877.3|7874.5|7876.9|7874.1|0
1641800330000|2022-01-10 07:38:50|7876.4|7873.6|7877.5|7874.7|7877.5|7874.7|7875.5|7872.7|29
1641800340000|2022-01-10 07:39:00|7877.9|7875.1|7877.9|7875.1|7878.3|7875.5|7877.9|7875.1|1
1641800350000|2022-01-10 07:39:10|7878.3|7875.5|7877.4|7874.6|7878.3|7875.5|7877.4|7874.6|6
1641800360000|2022-01-10 07:39:20|7877.3|7874.5|7878.4|7875.6|7879.4|7876.6|7877.3|7874.5|13
1641800370000|2022-01-10 07:39:30|7877.9|7875.1|7877.9|7875.1|7877.9|7875.1|7877.5|7874.7|4
1641800380000|2022-01-10 07:39:40|7878.4|7875.6|7879.9|7877.1|7879.9|7877.1|7878|7875.2|14
1641800400000|2022-01-10 07:40:00|7879.6|7876.8|7878.9|7876.1|7879.6|7876.8|7878.3|7875.5|7
1641800410000|2022-01-10 07:40:10|7878.8|7876|7877.9|7875.1|7878.9|7876.1|7877.9|7875.1|14
1641800420000|2022-01-10 07:40:20|7877.8|7875|7877.4|7874.6|7877.9|7875.1|7877.4|7874.6|4
1641800430000|2022-01-10 07:40:30|7877.9|7875.1|7877.3|7874.5|7877.9|7875.1|7876.9|7874.1|7
1641800440000|2022-01-10 07:40:40|7876.4|7873.6|7876.9|7874.1|7876.9|7874.1|7875.9|7873.1|14
1641800450000|2022-01-10 07:40:50|7877|7874.2|7880.3|7877.5|7880.3|7877.5|7877|7874.2|15
1641800460000|2022-01-10 07:41:00|7879.9|7877.1|7880.4|7877.6|7880.4|7877.6|7879.9|7877.1|10
1641800470000|2022-01-10 07:41:10|7879.9|7877.1|7879.9|7877.1|7880.3|7877.5|7879.5|7876.7|1
1641800480000|2022-01-10 07:41:20|7880.3|7877.5|7878.9|7876.1|7880.3|7877.5|7878.3|7875.5|2
1641800490000|2022-01-10 07:41:30|7879.3|7876.5|7878.9|7876.1|7879.5|7876.7|7878.9|7876.1|1
1641800500000|2022-01-10 07:41:40|7879.3|7876.5|7880.4|7877.6|7880.9|7878.1|7878.9|7876.1|7
1641800510000|2022-01-10 07:41:50|7880.3|7877.5|7880.5|7877.7|7880.5|7877.7|7879.9|7877.1|4
1641800520000|2022-01-10 07:42:00|7880.3|7877.5|7878.5|7875.7|7880.4|7877.6|7877.9|7875.1|11
1641800530000|2022-01-10 07:42:10|7878.9|7876.1|7879.4|7876.6|7879.9|7877.1|7878.5|7875.7|27
1641800540000|2022-01-10 07:42:20|7879.3|7876.5|7877.9|7875.1|7879.3|7876.5|7876.9|7874.1|9
1641800550000|2022-01-10 07:42:30|7877.5|7874.7|7877.9|7875.1|7877.9|7875.1|7877.5|7874.7|0
1641800560000|2022-01-10 07:42:40|7878|7875.2|7878.4|7875.6|7878.4|7875.6|7878|7875.2|3
1641800570000|2022-01-10 07:42:50|7878.3|7875.5|7878.3|7875.5|7878.9|7876.1|7877.9|7875.1|1
1641800580000|2022-01-10 07:43:00|7878.5|7875.7|7879.5|7876.7|7879.9|7877.1|7878.5|7875.7|6
1641800590000|2022-01-10 07:43:10|7879.9|7877.1|7879.4|7876.6|7879.9|7877.1|7878.9|7876.1|10
1641800600000|2022-01-10 07:43:20|7879.5|7876.7|7879.9|7877.1|7879.9|7877.1|7878.9|7876.1|2
1641800610000|2022-01-10 07:43:30|7879.8|7877|7878.9|7876.1|7879.8|7877|7878.9|7876.1|0
1641800620000|2022-01-10 07:43:40|7879.4|7876.6|7878.9|7876.1|7879.5|7876.7|7878.9|7876.1|2
1641800630000|2022-01-10 07:43:50|7878.6|7875.8|7878.3|7875.5|7878.6|7875.8|7877.9|7875.1|6
1641800640000|2022-01-10 07:44:00|7878.8|7876|7877.9|7875.1|7878.8|7876|7877.5|7874.7|4
1641800650000|2022-01-10 07:44:10|7877.5|7874.7|7877.9|7875.1|7877.9|7875.1|7877.5|7874.7|5
1641800660000|2022-01-10 07:44:20|7877.5|7874.7|7876.9|7874.1|7877.5|7874.7|7876.9|7874.1|0
1641800670000|2022-01-10 07:44:30|7876.3|7873.5|7876.4|7873.6|7876.5|7873.7|7875.9|7873.1|16
1641800680000|2022-01-10 07:44:40|7876.3|7873.5|7875.9|7873.1|7876.4|7873.6|7875.9|7873.1|2
1641800690000|2022-01-10 07:44:50|7876.3|7873.5|7876.9|7874.1|7876.9|7874.1|7876.3|7873.5|8
1641800700000|2022-01-10 07:45:00|7876.5|7873.7|7878.9|7876.1|7878.9|7876.1|7876.5|7873.7|17
1641800710000|2022-01-10 07:45:10|7879.5|7876.7|7878.5|7875.7|7880.3|7877.5|7878.5|7875.7|78
1641800720000|2022-01-10 07:45:20|7878.9|7876.1|7879|7876.2|7879.5|7876.7|7878.5|7875.7|10
1641800730000|2022-01-10 07:45:30|7879.5|7876.7|7879.5|7876.7|7879.5|7876.7|7879.2|7876.4|0
1641800740000|2022-01-10 07:45:40|7879.3|7876.5|7878.5|7875.7|7879.3|7876.5|7878.5|7875.7|6
1641800750000|2022-01-10 07:45:50|7878.7|7875.9|7879.5|7876.7|7880.5|7877.7|7878.7|7875.9|11
1641800760000|2022-01-10 07:46:00|7879.7|7876.9|7881|7878.2|7881.5|7878.7|7879.7|7876.9|9
1641800770000|2022-01-10 07:46:10|7881.2|7878.4|7880.7|7877.9|7881.5|7878.7|7880.5|7877.7|2
1641800780000|2022-01-10 07:46:20|7880.5|7877.7|7881.5|7878.7|7881.5|7878.7|7880.5|7877.7|6
1641800790000|2022-01-10 07:46:30|7881.2|7878.4|7881.2|7878.4|7881.5|7878.7|7881|7878.2|4
1641800800000|2022-01-10 07:46:40|7880.5|7877.7|7881.2|7878.4|7881.5|7878.7|7880.2|7877.4|15
1641800810000|2022-01-10 07:46:50|7880.7|7877.9|7880.5|7877.7|7880.7|7877.9|7880.2|7877.4|2
1641800820000|2022-01-10 07:47:00|||||||||1
1641800830000|2022-01-10 07:47:10|7881|7878.2|7881.2|7878.4|7881.2|7878.4|7881|7878.2|4
1641800840000|2022-01-10 07:47:20|7881|7878.2|7880.5|7877.7|7881.2|7878.4|7880.5|7877.7|6
1641800850000|2022-01-10 07:47:30|7880.7|7877.9|7882|7879.2|7882.2|7879.4|7880.7|7877.9|13
1641800860000|2022-01-10 07:47:40|7881.9|7879.1|7881.5|7878.7|7882|7879.2|7880.5|7877.7|3
1641800870000|2022-01-10 07:47:50|7881.2|7878.4|7881.2|7878.4|7881.2|7878.4|7881.2|7878.4|1
1641800880000|2022-01-10 07:48:00|7881.5|7878.7|7883.2|7880.4|7883.2|7880.4|7881.5|7878.7|7
1641800890000|2022-01-10 07:48:10|7883|7880.2|7883.2|7880.4|7884.2|7881.4|7882.5|7879.7|64
1641800900000|2022-01-10 07:48:20|7883.5|7880.7|7883|7880.2|7884.2|7881.4|7882.7|7879.9|14
1641800910000|2022-01-10 07:48:30|7883.2|7880.4|7883.2|7880.4|7883.5|7880.7|7883|7880.2|6
1641800920000|2022-01-10 07:48:40|7883.5|7880.7|7883.5|7880.7|7883.5|7880.7|7883.2|7880.4|1
1641800930000|2022-01-10 07:48:50|7884.2|7881.4|7885.2|7882.4|7885.5|7882.7|7884.2|7881.4|18
1641800940000|2022-01-10 07:49:00|7885|7882.2|7885.5|7882.7|7886.7|7883.9|7885|7882.2|62
1641800950000|2022-01-10 07:49:10|7884.5|7881.7|7887.5|7884.7|7887.5|7884.7|7884.5|7881.7|24
1641800960000|2022-01-10 07:49:20|7887|7884.2|7887.2|7884.4|7887.5|7884.7|7886|7883.2|19
1641800970000|2022-01-10 07:49:30|7887|7884.2|7887.2|7884.4|7887.5|7884.7|7886.5|7883.7|8
1641800980000|2022-01-10 07:49:40|7887.5|7884.7|7887.2|7884.4|7887.5|7884.7|7887.2|7884.4|8
1641800990000|2022-01-10 07:49:50|7887.5|7884.7|7888.2|7885.4|7888.5|7885.7|7887|7884.2|51
1641801000000|2022-01-10 07:50:00|7888.5|7885.7|7887.5|7884.7|7888.5|7885.7|7887.5|7884.7|28
1641801010000|2022-01-10 07:50:10|7888|7885.2|7887.5|7884.7|7888.2|7885.4|7886.2|7883.4|25
1641801020000|2022-01-10 07:50:20|7887.2|7884.4|7885.5|7882.7|7887.5|7884.7|7885.5|7882.7|7
1641801030000|2022-01-10 07:50:30|7885.7|7882.9|7885.2|7882.4|7885.7|7882.9|7885.2|7882.4|9
1641801040000|2022-01-10 07:50:40|7885.5|7882.7|7885.5|7882.7|7885.5|7882.7|7885.2|7882.4|3
1641801050000|2022-01-10 07:50:50|7884.9|7882.1|7885.2|7882.4|7885.2|7882.4|7884.9|7882.1|18
1641801060000|2022-01-10 07:51:00|7885|7882.2|7885|7882.2|7885.2|7882.4|7884.5|7881.7|12
1641801070000|2022-01-10 07:51:10|7884.9|7882.1|7886.5|7883.7|7887.2|7884.4|7884.5|7881.7|21
1641801080000|2022-01-10 07:51:20|7886.7|7883.9|7889.5|7886.7|7889.7|7886.9|7886.7|7883.9|45
1641801090000|2022-01-10 07:51:30|7889.2|7886.4|7887.7|7884.9|7889.2|7886.4|7887.7|7884.9|34
1641801100000|2022-01-10 07:51:40|7888.2|7885.4|7888.5|7885.7|7888.5|7885.7|7888.2|7885.4|4
1641801110000|2022-01-10 07:51:50|7888.7|7885.9|7888.5|7885.7|7889.2|7886.4|7888.5|7885.7|14
1641801120000|2022-01-10 07:52:00|7888|7885.2|7892.7|7889.9|7893.5|7890.7|7887.7|7884.9|61
1641801130000|2022-01-10 07:52:10|7892.5|7889.7|7892.8|7890|7893.2|7890.4|7892.2|7889.4|13
1641801140000|2022-01-10 07:52:20|7893.2|7890.4|7893.8|7891|7894.7|7891.9|7892.9|7890.1|36
1641801150000|2022-01-10 07:52:30|7894|7891.2|7893.5|7890.7|7894.2|7891.4|7893.1|7890.3|39
1641801160000|2022-01-10 07:52:40|7893.1|7890.3|7891.1|7888.3|7893.5|7890.7|7890.1|7887.3|62
1641801170000|2022-01-10 07:52:50|7890.6|7887.8|7891.6|7888.8|7892.1|7889.3|7890.6|7887.8|11
1641801180000|2022-01-10 07:53:00|7890.5|7887.7|7891.1|7888.3|7891.6|7888.8|7890.1|7887.3|16
1641801190000|2022-01-10 07:53:10|7891.5|7888.7|7890.6|7887.8|7891.5|7888.7|7890.6|7887.8|12
1641801200000|2022-01-10 07:53:20|7890.5|7887.7|7891.8|7889|7891.8|7889|7890.1|7887.3|27
1641801210000|2022-01-10 07:53:30|7891.6|7888.8|7893.5|7890.7|7893.8|7891|7891.1|7888.3|36
1641801220000|2022-01-10 07:53:40|7893.1|7890.3|7893.6|7890.8|7894.5|7891.7|7893.1|7890.3|17
1641801230000|2022-01-10 07:53:50|7893.9|7891.1|7893.1|7890.3|7894.1|7891.3|7893.1|7890.3|16
1641801240000|2022-01-10 07:54:00|7893.6|7890.8|7892.1|7889.3|7893.6|7890.8|7892.1|7889.3|14
1641801250000|2022-01-10 07:54:10|7892.5|7889.7|7895|7892.2|7895.1|7892.3|7892.1|7889.3|38
1641801260000|2022-01-10 07:54:20|7894.5|7891.7|7893.6|7890.8|7894.6|7891.8|7893.6|7890.8|12
1641801270000|2022-01-10 07:54:30|7893.8|7891|7894.1|7891.3|7894.1|7891.3|7893.1|7890.3|24
1641801280000|2022-01-10 07:54:40|7893.8|7891|7892.8|7890|7894.1|7891.3|7892.5|7889.7|9
1641801290000|2022-01-10 07:54:50|7893.1|7890.3|7892.8|7890|7893.1|7890.3|7892.5|7889.7|12
1641801300000|2022-01-10 07:55:00|7893.1|7890.3|7892.1|7889.3|7893.1|7890.3|7892.1|7889.3|14
1641801310000|2022-01-10 07:55:10|7892.6|7889.8|7893|7890.2|7893.1|7890.3|7892.6|7889.8|2
1641801320000|2022-01-10 07:55:20|7893.1|7890.3|7892.1|7889.3|7893.1|7890.3|7892.1|7889.3|7
1641801330000|2022-01-10 07:55:30|7892.5|7889.7|7891.1|7888.3|7892.5|7889.7|7891|7888.2|9
1641801340000|2022-01-10 07:55:40|7891.5|7888.7|7892.1|7889.3|7892.5|7889.7|7891.1|7888.3|20
1641801350000|2022-01-10 07:55:50|7891.1|7888.3|7893.1|7890.3|7893.5|7890.7|7891.1|7888.3|44
1641801360000|2022-01-10 07:56:00|7893.5|7890.7|7895.1|7892.3|7895.1|7892.3|7892.8|7890|58
1641801370000|2022-01-10 07:56:10|7895.5|7892.7|7894.6|7891.8|7895.5|7892.7|7894.5|7891.7|23
1641801380000|2022-01-10 07:56:20|7895|7892.2|7895.5|7892.7|7895.8|7893|7894.5|7891.7|22
1641801390000|2022-01-10 07:56:30|7895.6|7892.8|7894.6|7891.8|7895.6|7892.8|7894.1|7891.3|30
1641801400000|2022-01-10 07:56:40|7894.5|7891.7|7892.1|7889.3|7894.6|7891.8|7892.1|7889.3|15
1641801410000|2022-01-10 07:56:50|7892.5|7889.7|7888.8|7886|7892.5|7889.7|7888.5|7885.7|56
1641801420000|2022-01-10 07:57:00|7889.1|7886.3|7888.1|7885.3|7889.5|7886.7|7888.1|7885.3|17
1641801430000|2022-01-10 07:57:10|7887.1|7884.3|7888.6|7885.8|7888.8|7886|7887.1|7884.3|19
1641801440000|2022-01-10 07:57:20|7888.5|7885.7|7888.1|7885.3|7888.5|7885.7|7887.1|7884.3|10
1641801450000|2022-01-10 07:57:30|7887.6|7884.8|7887.6|7884.8|7887.8|7885|7887.1|7884.3|7
1641801460000|2022-01-10 07:57:40|7887.8|7885|7886.8|7884|7887.8|7885|7886.8|7884|3
1641801470000|2022-01-10 07:57:50|7886.1|7883.3|7887.5|7884.7|7887.6|7884.8|7886.1|7883.3|21
1641801480000|2022-01-10 07:58:00|7887.6|7884.8|7887.6|7884.8|7887.8|7885|7887.1|7884.3|10
1641801490000|2022-01-10 07:58:10|7887.5|7884.7|7886.6|7883.8|7887.8|7885|7885.8|7883|29
1641801500000|2022-01-10 07:58:20|7886.8|7884|7887.1|7884.3|7888|7885.2|7885.1|7882.3|45
1641801510000|2022-01-10 07:58:30|7887.5|7884.7|7887.6|7884.8|7888.1|7885.3|7887.1|7884.3|1
1641801520000|2022-01-10 07:58:40|7887.5|7884.7|7887.5|7884.7|7888.1|7885.3|7887.5|7884.7|27
1641801530000|2022-01-10 07:58:50|7887.6|7884.8|7886.5|7883.7|7887.6|7884.8|7886.1|7883.3|7
1641801540000|2022-01-10 07:59:00|7886.6|7883.8|7887.6|7884.8|7887.6|7884.8|7886.6|7883.8|7
1641801550000|2022-01-10 07:59:10|7887.8|7885|7887.6|7884.8|7887.8|7885|7886.8|7884|5
1641801560000|2022-01-10 07:59:20|7887.3|7884.5|7886.1|7883.3|7887.8|7885|7886.1|7883.3|9
1641801570000|2022-01-10 07:59:30|7886.8|7884|7886.1|7883.3|7887.1|7884.3|7886.1|7883.3|15
1641801580000|2022-01-10 07:59:40|7886.5|7883.7|7887.6|7884.8|7887.6|7884.8|7886.5|7883.7|2
1641801590000|2022-01-10 07:59:50|7887.1|7884.3|7888.1|7885.3|7888.5|7885.7|7887.1|7884.3|2
1641801600000|2022-01-10 08:00:00|7888.5|7885.7|7891.6|7888.8|7893.1|7890.3|7888.5|7885.7|107
1641801610000|2022-01-10 08:00:10|7891.5|7888.7|7890.1|7887.3|7892.1|7889.3|7889.1|7886.3|31
1641801620000|2022-01-10 08:00:20|7891.8|7889|7896.5|7893.7|7896.5|7893.7|7891.8|7889|90
1641801630000|2022-01-10 08:00:30|7896.8|7894|7898.5|7895.7|7898.6|7895.8|7895.8|7893|97
1641801640000|2022-01-10 08:00:40|7899.1|7896.3|7892.1|7889.3|7900.3|7897.5|7892.1|7889.3|122
1641801650000|2022-01-10 08:00:50|7892.3|7889.5|7893.8|7891|7894.1|7891.3|7892.1|7889.3|45
1641801660000|2022-01-10 08:01:00|7893.6|7890.8|7895.6|7892.8|7896.1|7893.3|7892.1|7889.3|83
1641801670000|2022-01-10 08:01:10|7895.8|7893|7896.1|7893.3|7898.8|7896|7895.8|7893|35
1641801680000|2022-01-10 08:01:20|7896.3|7893.5|7897.8|7895|7898.1|7895.3|7895.8|7893|18
1641801690000|2022-01-10 08:01:30|7898.1|7895.3|7896.1|7893.3|7898.1|7895.3|7895.5|7892.7|23
1641801700000|2022-01-10 08:01:40|7896.6|7893.8|7893.6|7890.8|7896.6|7893.8|7893.1|7890.3|16
1641801710000|2022-01-10 08:01:50|7893.8|7891|7891.8|7889|7894.1|7891.3|7891.5|7888.7|60
1641801720000|2022-01-10 08:02:00|7892.1|7889.3|7892.1|7889.3|7893.1|7890.3|7891.8|7889|17
1641801730000|2022-01-10 08:02:10|7891.8|7889|7892.5|7889.7|7893.1|7890.3|7891.8|7889|12
1641801740000|2022-01-10 08:02:20|7892.1|7889.3|7891.6|7888.8|7893.1|7890.3|7891.5|7888.7|16
1641801750000|2022-01-10 08:02:30|7891.5|7888.7|7889.1|7886.3|7891.5|7888.7|7889.1|7886.3|15
1641801760000|2022-01-10 08:02:40|7889.5|7886.7|7887.8|7885|7890.1|7887.3|7887.8|7885|21
1641801770000|2022-01-10 08:02:50|7888.1|7885.3|7889.1|7886.3|7889.1|7886.3|7887.8|7885|27
1641801780000|2022-01-10 08:03:00|7889.5|7886.7|7891|7888.2|7891.5|7888.7|7889.1|7886.3|20
1641801790000|2022-01-10 08:03:10|7890.9|7888.1|7893.8|7891|7893.8|7891|7890.1|7887.3|57
1641801800000|2022-01-10 08:03:20|7893.1|7890.3|7892.1|7889.3|7893.5|7890.7|7891.1|7888.3|16
1641801810000|2022-01-10 08:03:30|7891.8|7889|7890|7887.2|7891.8|7889|7889.1|7886.3|30
1641801820000|2022-01-10 08:03:40|7889.9|7887.1|7890.1|7887.3|7891.1|7888.3|7889.6|7886.8|28
1641801830000|2022-01-10 08:03:50|7890.5|7887.7|7890.6|7887.8|7890.6|7887.8|7890.5|7887.7|2
1641801840000|2022-01-10 08:04:00|7890.8|7888|7890.1|7887.3|7892.1|7889.3|7890.1|7887.3|9
1641801850000|2022-01-10 08:04:10|7890.5|7887.7|7889.5|7886.7|7890.5|7887.7|7888.6|7885.8|4
1641801860000|2022-01-10 08:04:20|7889.1|7886.3|7890.1|7887.3|7890.5|7887.7|7889.1|7886.3|9
1641801870000|2022-01-10 08:04:30|7890.5|7887.7|7890.1|7887.3|7890.5|7887.7|7890.1|7887.3|0
1641801880000|2022-01-10 08:04:40|7890.5|7887.7|7891.1|7888.3|7891.5|7888.7|7890.5|7887.7|19
1641801890000|2022-01-10 08:04:50|7891.5|7888.7|7890.6|7887.8|7891.5|7888.7|7890.1|7887.3|7
1641801900000|2022-01-10 08:05:00|7891|7888.2|7887.5|7884.7|7891.1|7888.3|7886.1|7883.3|41
1641801910000|2022-01-10 08:05:10|7887.1|7884.3|7887.1|7884.3|7887.1|7884.3|7886.1|7883.3|8
1641801920000|2022-01-10 08:05:20|7887.5|7884.7|7887.1|7884.3|7888.1|7885.3|7886.5|7883.7|13
1641801930000|2022-01-10 08:05:30|7886.6|7883.8|7888.1|7885.3|7888.8|7886|7886.1|7883.3|14
1641801940000|2022-01-10 08:05:40|7887.6|7884.8|7888.1|7885.3|7888.1|7885.3|7887.5|7884.7|5
1641801950000|2022-01-10 08:05:50|7887.8|7885|7887.8|7885|7888.6|7885.8|7887.8|7885|5
1641801960000|2022-01-10 08:06:00|7888.1|7885.3|7888.5|7885.7|7888.6|7885.8|7887.1|7884.3|4
1641801970000|2022-01-10 08:06:10|7888.6|7885.8|7886.5|7883.7|7888.6|7885.8|7886.5|7883.7|9
1641801980000|2022-01-10 08:06:20|7886.1|7883.3|7885.1|7882.3|7886.5|7883.7|7885.1|7882.3|14
1641801990000|2022-01-10 08:06:30|7885.5|7882.7|7884.1|7881.3|7885.5|7882.7|7883.8|7881|38
1641802000000|2022-01-10 08:06:40|7884.5|7881.7|7883.1|7880.3|7884.5|7881.7|7883|7880.2|6
1641802010000|2022-01-10 08:06:50|7883.5|7880.7|7883.6|7880.8|7885.1|7882.3|7883.1|7880.3|17
1641802020000|2022-01-10 08:07:00|7883.8|7881|7884.1|7881.3|7885.1|7882.3|7883.1|7880.3|17
1641802030000|2022-01-10 08:07:10|7884.5|7881.7|7886.1|7883.3|7886.1|7883.3|7884.5|7881.7|10
1641802040000|2022-01-10 08:07:20|7885.8|7883|7886.6|7883.8|7887.5|7884.7|7885.6|7882.8|25
1641802050000|2022-01-10 08:07:30|7886.5|7883.7|7887.1|7884.3|7887.1|7884.3|7886.5|7883.7|7
1641802060000|2022-01-10 08:07:40|7886.8|7884|7887.5|7884.7|7888.8|7886|7886.6|7883.8|11
1641802070000|2022-01-10 08:07:50|7887.6|7884.8|7887.3|7884.5|7887.8|7885|7886.8|7884|2
1641802080000|2022-01-10 08:08:00|7887.6|7884.8|7888.1|7885.3|7888.1|7885.3|7886.6|7883.8|6
1641802090000|2022-01-10 08:08:10|7888.5|7885.7|7887.6|7884.8|7888.8|7886|7887.5|7884.7|3
1641802100000|2022-01-10 08:08:20|7887.8|7885|7887.5|7884.7|7888.1|7885.3|7887.5|7884.7|5
1641802110000|2022-01-10 08:08:30|7887.8|7885|7888.5|7885.7|7888.8|7886|7887.8|7885|9
1641802120000|2022-01-10 08:08:40|7888.6|7885.8|7888.1|7885.3|7888.6|7885.8|7887.5|7884.7|2
1641802130000|2022-01-10 08:08:50|7887.9|7885.1|7885.1|7882.3|7887.9|7885.1|7884.8|7882|14
1641802140000|2022-01-10 08:09:00|7884.6|7881.8|7886.1|7883.3|7886.5|7883.7|7884.1|7881.3|21
1641802150000|2022-01-10 08:09:10|7886.5|7883.7|7887.5|7884.7|7887.5|7884.7|7886.5|7883.7|6
1641802160000|2022-01-10 08:09:20|7887.1|7884.3|7887.1|7884.3|7887.5|7884.7|7887.1|7884.3|1
1641802170000|2022-01-10 08:09:30|7887|7884.2|7887|7884.2|7887.1|7884.3|7886.1|7883.3|9
1641802180000|2022-01-10 08:09:40|7886.5|7883.7|7886.1|7883.3|7886.5|7883.7|7885.5|7882.7|12
1641802190000|2022-01-10 08:09:50|7886|7883.2|7887.5|7884.7|7888.1|7885.3|7886|7883.2|11
1641802200000|2022-01-10 08:10:00|7887.8|7885|7891.5|7888.7|7893.5|7890.7|7887.8|7885|43
1641802210000|2022-01-10 08:10:10|7891.6|7888.8|7892.1|7889.3|7892.1|7889.3|7890.1|7887.3|10
1641802220000|2022-01-10 08:10:20|7892.4|7889.6|7893|7890.2|7893.1|7890.3|7892.4|7889.6|15
1641802230000|2022-01-10 08:10:30|7893.1|7890.3|7894.5|7891.7|7895.5|7892.7|7893.1|7890.3|41
1641802240000|2022-01-10 08:10:40|7894.1|7891.3|7891|7888.2|7895|7892.2|7890.5|7887.7|29
1641802250000|2022-01-10 08:10:50|7891.1|7888.3|7890.8|7888|7892.9|7890.1|7890.1|7887.3|39
1641802260000|2022-01-10 08:11:00|7890.5|7887.7|7891|7888.2|7891.1|7888.3|7890.5|7887.7|14
1641802270000|2022-01-10 08:11:10|7890.6|7887.8|7891.1|7888.3|7891.1|7888.3|7890.5|7887.7|4
1641802280000|2022-01-10 08:11:20|7890.8|7888|7890.1|7887.3|7891.1|7888.3|7889.1|7886.3|14
1641802290000|2022-01-10 08:11:30|7889.6|7886.8|7889.1|7886.3|7890.1|7887.3|7888.5|7885.7|14
1641802300000|2022-01-10 08:11:40|7888.6|7885.8|7888.6|7885.8|7889.1|7886.3|7888.1|7885.3|10
1641802310000|2022-01-10 08:11:50|7888.8|7886|7886.5|7883.7|7889.1|7886.3|7886.5|7883.7|12
1641802320000|2022-01-10 08:12:00|7886.6|7883.8|7886.5|7883.7|7887.1|7884.3|7886.1|7883.3|10
1641802330000|2022-01-10 08:12:10|7886.1|7883.3|7885.1|7882.3|7886.5|7883.7|7884.5|7881.7|21
1641802340000|2022-01-10 08:12:20|7886|7883.2|7886.1|7883.3|7886.5|7883.7|7885.1|7882.3|5
1641802350000|2022-01-10 08:12:30|7885.5|7882.7|7885.5|7882.7|7886|7883.2|7885.1|7882.3|5
1641802360000|2022-01-10 08:12:40|7886|7883.2|7886.1|7883.3|7886.1|7883.3|7885.6|7882.8|7
1641802370000|2022-01-10 08:12:50|7886|7883.2|7887.1|7884.3|7887.1|7884.3|7886|7883.2|28
1641802380000|2022-01-10 08:13:00|7887|7884.2|7887.5|7884.7|7888.1|7885.3|7886.5|7883.7|13
1641802390000|2022-01-10 08:13:10|7887.1|7884.3|7887.1|7884.3|7887.5|7884.7|7886.5|7883.7|10
1641802400000|2022-01-10 08:13:20|7887.5|7884.7|7888.1|7885.3|7888.5|7885.7|7886.5|7883.7|20
1641802410000|2022-01-10 08:13:30|7888|7885.2|7888.1|7885.3|7888.1|7885.3|7887.1|7884.3|0
1641802420000|2022-01-10 08:13:40|7887.6|7884.8|7885.8|7883|7887.6|7884.8|7885.8|7883|6
1641802430000|2022-01-10 08:13:50|7886.1|7883.3|7886.1|7883.3|7886.5|7883.7|7885.8|7883|3
1641802440000|2022-01-10 08:14:00|7885.5|7882.7|7884.6|7881.8|7885.5|7882.7|7884.1|7881.3|36
1641802450000|2022-01-10 08:14:10|7884.8|7882|7884.6|7881.8|7886.1|7883.3|7884.1|7881.3|32
1641802460000|2022-01-10 08:14:20|7884.5|7881.7|7881.1|7878.3|7885.5|7882.7|7879.3|7876.5|79
1641802470000|2022-01-10 08:14:30|7880.5|7877.7|7879.6|7876.8|7880.5|7877.7|7879.1|7876.3|17
1641802480000|2022-01-10 08:14:40|7879.5|7876.7|7880.1|7877.3|7880.1|7877.3|7879.5|7876.7|11
1641802490000|2022-01-10 08:14:50|7880.8|7878|7880.1|7877.3|7881.1|7878.3|7878.8|7876|28
1641802500000|2022-01-10 08:15:00|7879.8|7877|7882.1|7879.3|7883.1|7880.3|7879.8|7877|43
1641802510000|2022-01-10 08:15:10|7881.8|7879|7883.6|7880.8|7883.8|7881|7880.8|7878|29
1641802520000|2022-01-10 08:15:20|7883.8|7881|7882.6|7879.8|7884.1|7881.3|7882.5|7879.7|18
1641802530000|2022-01-10 08:15:30|7882.5|7879.7|7882.8|7880|7882.8|7880|7882.5|7879.7|2
1641802540000|2022-01-10 08:15:40|7883.1|7880.3|7882.5|7879.7|7885.8|7883|7882.5|7879.7|26
1641802550000|2022-01-10 08:15:50|7882.6|7879.8|7879.6|7876.8|7883.5|7880.7|7879.6|7876.8|32
1641802560000|2022-01-10 08:16:00|7879.1|7876.3|7879.8|7877|7880.1|7877.3|7878.5|7875.7|28
1641802570000|2022-01-10 08:16:10|7880.1|7877.3|7878.8|7876|7880.1|7877.3|7878.1|7875.3|29
1641802580000|2022-01-10 08:16:20|7879.1|7876.3|7879.8|7877|7880.1|7877.3|7877.8|7875|24
1641802590000|2022-01-10 08:16:30|7880.1|7877.3|7878.8|7876|7880.8|7878|7878.8|7876|11
1641802600000|2022-01-10 08:16:40|7879.1|7876.3|7877.1|7874.3|7879.1|7876.3|7876.8|7874|28
1641802610000|2022-01-10 08:16:50|7876.8|7874|7874.8|7872|7877.1|7874.3|7874.1|7871.3|124
1641802620000|2022-01-10 08:17:00|7875.1|7872.3|7874.1|7871.3|7875.1|7872.3|7873.1|7870.3|24
1641802630000|2022-01-10 08:17:10|7873.1|7870.3|7873.1|7870.3|7873.8|7871|7872.8|7870|31
1641802640000|2022-01-10 08:17:20|7872.8|7870|7874.8|7872|7875.1|7872.3|7872.8|7870|17
1641802650000|2022-01-10 08:17:30|7874.5|7871.7|7874.3|7871.5|7874.5|7871.7|7872.8|7870|21
1641802660000|2022-01-10 08:17:40|7874.1|7871.3|7874.1|7871.3|7875.1|7872.3|7873.8|7871|11
1641802670000|2022-01-10 08:17:50|7873.8|7871|7873.8|7871|7874.1|7871.3|7873.1|7870.3|5
1641802680000|2022-01-10 08:18:00|7874.1|7871.3|7873.1|7870.3|7874.1|7871.3|7872.8|7870|6
1641802690000|2022-01-10 08:18:10|7873.4|7870.6|7873.1|7870.3|7873.8|7871|7873.1|7870.3|20
1641802700000|2022-01-10 08:18:20|7872.8|7870|7870.8|7868|7873.1|7870.3|7869.1|7866.3|34
1641802710000|2022-01-10 08:18:30|7871.1|7868.3|7871.1|7868.3|7871.8|7869|7869.8|7867|32
1641802720000|2022-01-10 08:18:40|7870.8|7868|7868.1|7865.3|7870.8|7868|7868.1|7865.3|129
1641802730000|2022-01-10 08:18:50|7868.3|7865.5|7867.8|7865|7868.8|7866|7867.5|7864.7|30
1641802740000|2022-01-10 08:19:00|7868.1|7865.3|7868.1|7865.3|7868.6|7865.8|7866.8|7864|52
1641802750000|2022-01-10 08:19:10|7867.8|7865|7868.1|7865.3|7868.8|7866|7866.8|7864|43
1641802760000|2022-01-10 08:19:20|7867.8|7865|7867.8|7865|7868.1|7865.3|7866.8|7864|15
1641802770000|2022-01-10 08:19:30|7867.6|7864.8|7866.8|7864|7867.6|7864.8|7864.5|7861.7|145
1641802780000|2022-01-10 08:19:40|7866.6|7863.8|7867.1|7864.3|7867.5|7864.7|7866.6|7863.8|13
1641802790000|2022-01-10 08:19:50|7867.3|7864.5|7867.1|7864.3|7867.8|7865|7867.1|7864.3|17
1641802800000|2022-01-10 08:20:00|7867.8|7865|7867.1|7864.3|7867.8|7865|7866.1|7863.3|10
1641802810000|2022-01-10 08:20:10|7867.6|7864.8|7867.8|7865|7867.8|7865|7867.1|7864.3|5
1641802820000|2022-01-10 08:20:20|7868.8|7866|7872.1|7869.3|7872.5|7869.7|7868.8|7866|42
1641802830000|2022-01-10 08:20:30|7871.8|7869|7871.1|7868.3|7871.8|7869|7871.1|7868.3|8
1641802840000|2022-01-10 08:20:40|7870.8|7868|7866.8|7864|7870.8|7868|7866.8|7864|77
1641802850000|2022-01-10 08:20:50|7866.5|7863.7|7868.6|7865.8|7868.8|7866|7865.1|7862.3|55
1641802860000|2022-01-10 08:21:00|7868.1|7865.3|7869.3|7866.5|7870.1|7867.3|7867.8|7865|30
1641802870000|2022-01-10 08:21:10|7869.1|7866.3|7870.4|7867.6|7870.8|7868|7868.8|7866|91
1641802880000|2022-01-10 08:21:20|7870|7867.2|7870.1|7867.3|7871.8|7869|7869.3|7866.5|43
1641802890000|2022-01-10 08:21:30|7870.4|7867.6|7872.1|7869.3|7872.1|7869.3|7870.1|7867.3|15
1641802900000|2022-01-10 08:21:40|7872.8|7870|7874.8|7872|7875.4|7872.6|7872.8|7870|43
1641802910000|2022-01-10 08:21:50|7874.5|7871.7|7875.8|7873|7876.8|7874|7874.1|7871.3|53
1641802920000|2022-01-10 08:22:00|7876.3|7873.5|7877.8|7875|7878.4|7875.6|7875.8|7873|54
1641802930000|2022-01-10 08:22:10|7878.1|7875.3|7876.8|7874|7878.1|7875.3|7875.1|7872.3|97
1641802940000|2022-01-10 08:22:20|7876.6|7873.8|7877.1|7874.3|7877.3|7874.5|7875.8|7873|16
1641802950000|2022-01-10 08:22:30|7877.3|7874.5|7878.8|7876|7878.8|7876|7877.3|7874.5|21
1641802960000|2022-01-10 08:22:40|7879.1|7876.3|7877.4|7874.6|7879.1|7876.3|7877.1|7874.3|24
1641802970000|2022-01-10 08:22:50|7877.3|7874.5|7877.8|7875|7878.4|7875.6|7877.3|7874.5|9
1641802980000|2022-01-10 08:23:00|7877.7|7874.9|7871.1|7868.3|7878.7|7875.9|7871|7868.2|107
1641802990000|2022-01-10 08:23:10|7870.6|7867.8|7870.7|7867.9|7871.4|7868.6|7867.2|7864.4|71
1641803000000|2022-01-10 08:23:20|7870.6|7867.8|7873.5|7870.7|7873.6|7870.8|7870.6|7867.8|6
1641803010000|2022-01-10 08:23:30|7873.6|7870.8|7879.1|7876.3|7879.5|7876.7|7872.7|7869.9|19
1641803020000|2022-01-10 08:23:40|7878.7|7875.9|7881.1|7878.3|7882.1|7879.3|7878.7|7875.9|20
1641803030000|2022-01-10 08:23:50|7881.2|7878.4|7880.7|7877.9|7882.1|7879.3|7880.7|7877.9|16
1641803040000|2022-01-10 08:24:00|7881.1|7878.3|7881.7|7878.9|7883.1|7880.3|7881.1|7878.3|17
1641803050000|2022-01-10 08:24:10|7881.6|7878.8|7879.7|7876.9|7881.7|7878.9|7879.1|7876.3|29
1641803060000|2022-01-10 08:24:20|7878.7|7875.9|7876.7|7873.9|7879.2|7876.4|7876.1|7873.3|41
1641803070000|2022-01-10 08:24:30|7876.5|7873.7|7876.2|7873.4|7877.1|7874.3|7874.9|7872.1|20
1641803080000|2022-01-10 08:24:40|7876.4|7873.6|7874.1|7871.3|7876.7|7873.9|7874.1|7871.3|41
1641803090000|2022-01-10 08:24:50|7874.7|7871.9|7876.7|7873.9|7877.1|7874.3|7874.6|7871.8|12
1641803100000|2022-01-10 08:25:00|7877.1|7874.3|7877.5|7874.7|7877.7|7874.9|7876.5|7873.7|10
1641803110000|2022-01-10 08:25:10|7877.7|7874.9|7876.6|7873.8|7877.7|7874.9|7876.6|7873.8|7
1641803120000|2022-01-10 08:25:20|7876.7|7873.9|7875.7|7872.9|7877.1|7874.3|7874.7|7871.9|41
1641803130000|2022-01-10 08:25:30|7876.1|7873.3|7874.1|7871.3|7876.1|7873.3|7874.1|7871.3|7
1641803140000|2022-01-10 08:25:40|7873.7|7870.9|7873.1|7870.3|7874.1|7871.3|7871.7|7868.9|21
1641803150000|2022-01-10 08:25:50|7872.7|7869.9|7872.1|7869.3|7873.2|7870.4|7871.7|7868.9|5
1641803160000|2022-01-10 08:26:00|7872.2|7869.4|7872.1|7869.3|7872.6|7869.8|7871.6|7868.8|4
1641803170000|2022-01-10 08:26:10|7871.7|7868.9|7870.6|7867.8|7872.1|7869.3|7870.1|7867.3|13
1641803180000|2022-01-10 08:26:20|7870.7|7867.9|7870.1|7867.3|7872.1|7869.3|7869.7|7866.9|30
1641803190000|2022-01-10 08:26:30|7869.7|7866.9|7869.4|7866.6|7870.2|7867.4|7868.7|7865.9|14
1641803200000|2022-01-10 08:26:40|7869.7|7866.9|7869.1|7866.3|7870.7|7867.9|7868.7|7865.9|12
1641803210000|2022-01-10 08:26:50|7869.4|7866.6|7872.1|7869.3|7872.1|7869.3|7869.4|7866.6|9
1641803220000|2022-01-10 08:27:00|7871.7|7868.9|7873.6|7870.8|7874.1|7871.3|7871.1|7868.3|30
1641803230000|2022-01-10 08:27:10|7873.7|7870.9|7871.1|7868.3|7873.7|7870.9|7871.1|7868.3|12
1641803240000|2022-01-10 08:27:20|7871.6|7868.8|7871.6|7868.8|7872.1|7869.3|7871.1|7868.3|4
1641803250000|2022-01-10 08:27:30|7871.7|7868.9|7873.7|7870.9|7874.1|7871.3|7871.2|7868.4|7
1641803260000|2022-01-10 08:27:40|7874.1|7871.3|7875.6|7872.8|7875.6|7872.8|7873.6|7870.8|9
1641803270000|2022-01-10 08:27:50|7875.7|7872.9|7877.7|7874.9|7879.1|7876.3|7875.1|7872.3|36
1641803280000|2022-01-10 08:28:00|7877.6|7874.8|7879.1|7876.3|7879.1|7876.3|7877.2|7874.4|8
1641803290000|2022-01-10 08:28:10|7879.2|7876.4|7880.1|7877.3|7880.2|7877.4|7878.6|7875.8|20
1641803300000|2022-01-10 08:28:20|7880.2|7877.4|7880.1|7877.3|7881.7|7878.9|7879.7|7876.9|8
1641803310000|2022-01-10 08:28:30|7880.2|7877.4|7880.1|7877.3|7882.1|7879.3|7879.7|7876.9|30
1641803320000|2022-01-10 08:28:40|7880.2|7877.4|7879.7|7876.9|7881.1|7878.3|7879.1|7876.3|83
1641803330000|2022-01-10 08:28:50|7880.1|7877.3|7879.7|7876.9|7880.2|7877.4|7879.1|7876.3|24
1641803340000|2022-01-10 08:29:00|7879.6|7876.8|7879.1|7876.3|7879.6|7876.8|7878.6|7875.8|20
1641803350000|2022-01-10 08:29:10|7878.6|7875.8|7876.5|7873.7|7878.6|7875.8|7876.5|7873.7|81
1641803360000|2022-01-10 08:29:20|7876.1|7873.3|7874.1|7871.3|7876.6|7873.8|7873.4|7870.6|24
1641803370000|2022-01-10 08:29:30|7873.7|7870.9|7875.1|7872.3|7876.7|7873.9|7872.6|7869.8|43
1641803380000|2022-01-10 08:29:40|7875.2|7872.4|7874.7|7871.9|7877.7|7874.9|7874.7|7871.9|37
1641803390000|2022-01-10 08:29:50|7875.1|7872.3|7880.6|7877.8|7883.1|7880.3|7875.1|7872.3|109
1641803400000|2022-01-10 08:30:00|7880.1|7877.3|7880|7877.2|7881.6|7878.8|7879.1|7876.3|75
1641803410000|2022-01-10 08:30:10|7879.6|7876.8|7879.6|7876.8|7880.2|7877.4|7878.1|7875.3|63
1641803420000|2022-01-10 08:30:20|7879.2|7876.4|7880.1|7877.3|7880.7|7877.9|7878.1|7875.3|48
1641803430000|2022-01-10 08:30:30|7879.8|7877|7877.1|7874.3|7880.1|7877.3|7875.1|7872.3|63
1641803440000|2022-01-10 08:30:40|7877.5|7874.7|7878.1|7875.3|7878.7|7875.9|7877.1|7874.3|19
1641803450000|2022-01-10 08:30:50|7877.6|7874.8|7880.1|7877.3|7880.1|7877.3|7877.1|7874.3|22
1641803460000|2022-01-10 08:31:00|7879.7|7876.9|7880.1|7877.3|7881.5|7878.7|7879.6|7876.8|28
1641803470000|2022-01-10 08:31:10|7879.1|7876.3|7878.5|7875.7|7879.5|7876.7|7878.1|7875.3|25
1641803480000|2022-01-10 08:31:20|7878.6|7875.8|7878.1|7875.3|7878.7|7875.9|7877.2|7874.4|13
1641803490000|2022-01-10 08:31:30|7878.5|7875.7|7877.8|7875|7878.7|7875.9|7877.6|7874.8|10
1641803500000|2022-01-10 08:31:40|7877.7|7874.9|7881.1|7878.3|7881.1|7878.3|7877.1|7874.3|20
1641803510000|2022-01-10 08:31:50|7881.5|7878.7|7880.6|7877.8|7881.5|7878.7|7879.1|7876.3|22
1641803520000|2022-01-10 08:32:00|7881.1|7878.3|7880.1|7877.3|7882.1|7879.3|7878.5|7875.7|25
1641803530000|2022-01-10 08:32:10|7879.7|7876.9|7880.1|7877.3|7880.1|7877.3|7879.1|7876.3|30
1641803540000|2022-01-10 08:32:20|7879.7|7876.9|7876.1|7873.3|7880.1|7877.3|7876.1|7873.3|21
1641803550000|2022-01-10 08:32:30|7877.1|7874.3|7874.7|7871.9|7877.1|7874.3|7874.7|7871.9|17
1641803560000|2022-01-10 08:32:40|7875.1|7872.3|7878.7|7875.9|7879.1|7876.3|7875.1|7872.3|23
1641803570000|2022-01-10 08:32:50|7879.1|7876.3|7880.1|7877.3|7880.5|7877.7|7878.2|7875.4|18
1641803580000|2022-01-10 08:33:00|7879.7|7876.9|7882.4|7879.6|7883.4|7880.6|7879.7|7876.9|82
1641803590000|2022-01-10 08:33:10|7882.7|7879.9|7886.4|7883.6|7886.9|7884.1|7882.7|7879.9|111
1641803600000|2022-01-10 08:33:20|7886.7|7883.9|7888.4|7885.6|7891.1|7888.3|7886.4|7883.6|104
1641803610000|2022-01-10 08:33:30|7888.5|7885.7|7887.7|7884.9|7888.5|7885.7|7886|7883.2|60
1641803620000|2022-01-10 08:33:40|7887.4|7884.6|7888.4|7885.6|7888.7|7885.9|7887.4|7884.6|33
1641803630000|2022-01-10 08:33:50|7887.9|7885.1|7887.7|7884.9|7887.9|7885.1|7887.4|7884.6|30
1641803640000|2022-01-10 08:34:00|7887.4|7884.6|7887.4|7884.6|7888.7|7885.9|7886.2|7883.4|25
1641803650000|2022-01-10 08:34:10|7886.9|7884.1|7883.9|7881.1|7887.4|7884.6|7883.4|7880.6|20
1641803660000|2022-01-10 08:34:20|7883.7|7880.9|7882.4|7879.6|7884.2|7881.4|7881.7|7878.9|15
1641803670000|2022-01-10 08:34:30|7882.2|7879.4|7884.7|7881.9|7886.2|7883.4|7882.2|7879.4|24
1641803680000|2022-01-10 08:34:40|7885|7882.2|7884.7|7881.9|7886.4|7883.6|7883.7|7880.9|18
1641803690000|2022-01-10 08:34:50|7884.9|7882.1|7885.9|7883.1|7886.9|7884.1|7884.7|7881.9|131
1641803700000|2022-01-10 08:35:00|7885.4|7882.6|7882.4|7879.6|7885.9|7883.1|7882.4|7879.6|34
1641803710000|2022-01-10 08:35:10|7881.7|7878.9|7883.4|7880.6|7883.4|7880.6|7881.4|7878.6|10
1641803720000|2022-01-10 08:35:20|7883|7880.2|7882.4|7879.6|7883.4|7880.6|7881|7878.2|27
1641803730000|2022-01-10 08:35:30|7882.9|7880.1|7883.4|7880.6|7884.4|7881.6|7882.4|7879.6|12
1641803740000|2022-01-10 08:35:40|7883.2|7880.4|7884.4|7881.6|7884.4|7881.6|7882.4|7879.6|11
1641803750000|2022-01-10 08:35:50|7884.2|7881.4|7884.4|7881.6|7884.4|7881.6|7883.9|7881.1|11
1641803760000|2022-01-10 08:36:00|7884.2|7881.4|7885.9|7883.1|7888|7885.2|7883.4|7880.6|45
1641803770000|2022-01-10 08:36:10|7885.4|7882.6|7884.4|7881.6|7887|7884.2|7884|7881.2|25
1641803780000|2022-01-10 08:36:20|7884.6|7881.8|7885.4|7882.6|7886.4|7883.6|7884.6|7881.8|28
1641803790000|2022-01-10 08:36:30|7885|7882.2|7884.9|7882.1|7885.4|7882.6|7884|7881.2|3
1641803800000|2022-01-10 08:36:40|7885.4|7882.6|7884.4|7881.6|7885.4|7882.6|7884.4|7881.6|9
1641803810000|2022-01-10 08:36:50|7885|7882.2|7886|7883.2|7886|7883.2|7884.4|7881.6|5
1641803820000|2022-01-10 08:37:00|7885.9|7883.1|7884.4|7881.6|7885.9|7883.1|7883.4|7880.6|36
1641803830000|2022-01-10 08:37:10|7884|7881.2|7879.4|7876.6|7884|7881.2|7879.4|7876.6|33
1641803840000|2022-01-10 08:37:20|7878.7|7875.9|7878.4|7875.6|7878.7|7875.9|7876.4|7873.6|25
1641803850000|2022-01-10 08:37:30|7877.9|7875.1|7878.9|7876.1|7879.9|7877.1|7877.9|7875.1|13
1641803860000|2022-01-10 08:37:40|7878.7|7875.9|7878.9|7876.1|7880.4|7877.6|7877.9|7875.1|40
1641803870000|2022-01-10 08:37:50|7879|7876.2|7878.7|7875.9|7879.4|7876.6|7878.4|7875.6|27
1641803880000|2022-01-10 08:38:00|7878.4|7875.6|7875.4|7872.6|7878.9|7876.1|7875.4|7872.6|21
1641803890000|2022-01-10 08:38:10|7875.2|7872.4|7874.9|7872.1|7875.4|7872.6|7873.9|7871.1|29
1641803900000|2022-01-10 08:38:20|7874.5|7871.7|7873.4|7870.6|7875|7872.2|7873|7870.2|34
1641803910000|2022-01-10 08:38:30|7872.4|7869.6|7871.4|7868.6|7873.4|7870.6|7871|7868.2|38
1641803920000|2022-01-10 08:38:40|7871.6|7868.8|7867.4|7864.6|7872.4|7869.6|7867|7864.2|41
1641803930000|2022-01-10 08:38:50|7867.6|7864.8|7870.4|7867.6|7870.4|7867.6|7866.4|7863.6|68
1641803940000|2022-01-10 08:39:00|7870.7|7867.9|7871|7868.2|7871.4|7868.6|7870.4|7867.6|25
1641803950000|2022-01-10 08:39:10|7871.4|7868.6|7871.9|7869.1|7872.4|7869.6|7870.4|7867.6|7
1641803960000|2022-01-10 08:39:20|7871.7|7868.9|7872.4|7869.6|7872.7|7869.9|7869.7|7866.9|25
1641803970000|2022-01-10 08:39:30|7872.7|7869.9|7873.4|7870.6|7873.4|7870.6|7871.4|7868.6|21
1641803980000|2022-01-10 08:39:40|7873.5|7870.7|7872.2|7869.4|7874.7|7871.9|7871.4|7868.6|48
1641803990000|2022-01-10 08:39:50|7872.4|7869.6|7873.4|7870.6|7873.4|7870.6|7872.4|7869.6|8
1641804000000|2022-01-10 08:40:00|7873.2|7870.4|7872.2|7869.4|7873.4|7870.6|7871.4|7868.6|12
1641804010000|2022-01-10 08:40:10|7872.1|7869.3|7872.2|7869.4|7872.7|7869.9|7871.4|7868.6|0
1641804020000|2022-01-10 08:40:20|7872.4|7869.6|7872.7|7869.9|7873.2|7870.4|7872.4|7869.6|1
1641804030000|2022-01-10 08:40:30|7872.9|7870.1|7870.7|7867.9|7873.7|7870.9|7870.7|7867.9|35
1641804040000|2022-01-10 08:40:40|7870.5|7867.7|7868.1|7865.3|7870.7|7867.9|7867.7|7864.9|83
1641804050000|2022-01-10 08:40:50|7867.7|7864.9|7868.6|7865.8|7868.6|7865.8|7867.5|7864.7|39
1641804060000|2022-01-10 08:41:00|7869.1|7866.3|7869.1|7866.3|7869.1|7866.3|7868.1|7865.3|6
1641804070000|2022-01-10 08:41:10|7869|7866.2|7869.1|7866.3|7869.7|7866.9|7868.1|7865.3|62
1641804080000|2022-01-10 08:41:20|7869.2|7866.4|7868.7|7865.9|7869.2|7866.4|7868.1|7865.3|5
1641804090000|2022-01-10 08:41:30|7869.1|7866.3|7869.1|7866.3|7869.7|7866.9|7869.1|7866.3|11
1641804100000|2022-01-10 08:41:40|7868.7|7865.9|7870.1|7867.3|7870.1|7867.3|7868.7|7865.9|9
1641804110000|2022-01-10 08:41:50|7869.6|7866.8|7872.7|7869.9|7873.6|7870.8|7869.6|7866.8|23
1641804120000|2022-01-10 08:42:00|7872.6|7869.8|7872.6|7869.8|7873.7|7870.9|7871.1|7868.3|18
1641804130000|2022-01-10 08:42:10|7872.5|7869.7|7870.1|7867.3|7872.5|7869.7|7869|7866.2|53
1641804140000|2022-01-10 08:42:20|7869.5|7866.7|7868.1|7865.3|7869.5|7866.7|7867.7|7864.9|13
1641804150000|2022-01-10 08:42:30|7868.5|7865.7|7868.7|7865.9|7869.1|7866.3|7868.5|7865.7|6
1641804160000|2022-01-10 08:42:40|7868.6|7865.8|7869.1|7866.3|7869.1|7866.3|7868.1|7865.3|5
1641804170000|2022-01-10 08:42:50|7868.8|7866|7870.7|7867.9|7871.1|7868.3|7868.7|7865.9|16
1641804180000|2022-01-10 08:43:00|7871.1|7868.3|7872.1|7869.3|7872.1|7869.3|7870.1|7867.3|9
1641804190000|2022-01-10 08:43:10|7871.7|7868.9|7871.5|7868.7|7871.7|7868.9|7870.1|7867.3|6
1641804200000|2022-01-10 08:43:20|7871.1|7868.3|7870.5|7867.7|7871.5|7868.7|7869.5|7866.7|15
1641804210000|2022-01-10 08:43:30|7870.6|7867.8|7870.1|7867.3|7871|7868.2|7870.1|7867.3|0
1641804220000|2022-01-10 08:43:40|7870.5|7867.7|7872.5|7869.7|7872.5|7869.7|7870.5|7867.7|11
1641804230000|2022-01-10 08:43:50|7872.6|7869.8|7874.1|7871.3|7874.1|7871.3|7872.1|7869.3|20
1641804240000|2022-01-10 08:44:00|7873.7|7870.9|7872.6|7869.8|7873.7|7870.9|7872.1|7869.3|8
1641804250000|2022-01-10 08:44:10|7872.7|7869.9|7873.1|7870.3|7873.7|7870.9|7872.6|7869.8|12
1641804260000|2022-01-10 08:44:20|7872.7|7869.9|7871.1|7868.3|7872.7|7869.9|7871.1|7868.3|9
1641804270000|2022-01-10 08:44:30|7871.7|7868.9|7871.1|7868.3|7872.1|7869.3|7870.7|7867.9|12
1641804280000|2022-01-10 08:44:40|7871.5|7868.7|7872.2|7869.4|7872.7|7869.9|7870.7|7867.9|18
1641804290000|2022-01-10 08:44:50|7872.1|7869.3|7873.7|7870.9|7874.1|7871.3|7872.1|7869.3|5
1641804300000|2022-01-10 08:45:00|7873.2|7870.4|7871.1|7868.3|7875.1|7872.3|7871.1|7868.3|25
1641804310000|2022-01-10 08:45:10|7870.7|7867.9|7870.1|7867.3|7870.7|7867.9|7867.7|7864.9|52
1641804320000|2022-01-10 08:45:20|7870.2|7867.4|7869.1|7866.3|7870.6|7867.8|7868.6|7865.8|7
1641804330000|2022-01-10 08:45:30|7868.6|7865.8|7868.6|7865.8|7869.1|7866.3|7868.1|7865.3|7
1641804340000|2022-01-10 08:45:40|7869|7866.2|7869.1|7866.3|7869.1|7866.3|7867.5|7864.7|12
1641804350000|2022-01-10 08:45:50|7869|7866.2|7870.1|7867.3|7870.5|7867.7|7867.5|7864.7|38
1641804360000|2022-01-10 08:46:00|7870.5|7867.7|7867.1|7864.3|7870.5|7867.7|7866.6|7863.8|15
1641804370000|2022-01-10 08:46:10|7866.6|7863.8|7866.1|7863.3|7866.6|7863.8|7865.7|7862.9|150
1641804380000|2022-01-10 08:46:20|7866.7|7863.9|7863.1|7860.3|7867.1|7864.3|7862.7|7859.9|71
1641804390000|2022-01-10 08:46:30|7863.2|7860.4|7863.7|7860.9|7864.1|7861.3|7862.7|7859.9|44
1641804400000|2022-01-10 08:46:40|7863.6|7860.8|7861.7|7858.9|7863.6|7860.8|7860.7|7857.9|18
1641804410000|2022-01-10 08:46:50|7862.1|7859.3|7865.1|7862.3|7866.1|7863.3|7861.7|7858.9|56
1641804420000|2022-01-10 08:47:00|7864.7|7861.9|7865.7|7862.9|7865.7|7862.9|7864.1|7861.3|16
1641804430000|2022-01-10 08:47:10|7866.1|7863.3|7867.1|7864.3|7867.1|7864.3|7865.1|7862.3|12
1641804440000|2022-01-10 08:47:20|7866.7|7863.9|7865.1|7862.3|7866.7|7863.9|7865.1|7862.3|6
1641804450000|2022-01-10 08:47:30|7865.2|7862.4|7866.1|7863.3|7866.4|7863.6|7865.2|7862.4|12
1641804460000|2022-01-10 08:47:40|7865.7|7862.9|7865.7|7862.9|7866.1|7863.3|7865.1|7862.3|8
1641804470000|2022-01-10 08:47:50|7865.6|7862.8|7865.1|7862.3|7865.7|7862.9|7864.7|7861.9|16
1641804480000|2022-01-10 08:48:00|7864.7|7861.9|7864.1|7861.3|7864.7|7861.9|7862.1|7859.3|16
1641804490000|2022-01-10 08:48:10|7864.2|7861.4|7865.1|7862.3|7865.2|7862.4|7863.7|7860.9|9
1641804500000|2022-01-10 08:48:20|7864.7|7861.9|7866.7|7863.9|7867.1|7864.3|7864.7|7861.9|10
1641804510000|2022-01-10 08:48:30|7867.1|7864.3|7867.7|7864.9|7869.1|7866.3|7867.1|7864.3|19
1641804520000|2022-01-10 08:48:40|7868.7|7865.9|7869.1|7866.3|7869.4|7866.6|7867.7|7864.9|13
1641804530000|2022-01-10 08:48:50|7870.1|7867.3|7869.1|7866.3|7870.1|7867.3|7868.7|7865.9|11
1641804540000|2022-01-10 08:49:00|7869.2|7866.4|7869.1|7866.3|7869.2|7866.4|7867.7|7864.9|21
1641804550000|2022-01-10 08:49:10|7868.7|7865.9|7868.7|7865.9|7869.2|7866.4|7868.7|7865.9|10
1641804560000|2022-01-10 08:49:20|7869.1|7866.3|7868.7|7865.9|7869.1|7866.3|7868.1|7865.3|9
1641804570000|2022-01-10 08:49:30|7868.6|7865.8|7870.7|7867.9|7870.7|7867.9|7867.7|7864.9|22
1641804580000|2022-01-10 08:49:40|7870.6|7867.8|7870.1|7867.3|7870.6|7867.8|7869.7|7866.9|2
1641804590000|2022-01-10 08:49:50|7869.7|7866.9|7870.1|7867.3|7870.4|7867.6|7867.7|7864.9|44
1641804600000|2022-01-10 08:50:00|7870.7|7867.9|7869.7|7866.9|7872.7|7869.9|7869.7|7866.9|25
1641804610000|2022-01-10 08:50:10|7869.9|7867.1|7871.1|7868.3|7871.7|7868.9|7869.7|7866.9|10
1641804620000|2022-01-10 08:50:20|7871.2|7868.4|7869.7|7866.9|7871.2|7868.4|7869.7|7866.9|7
1641804630000|2022-01-10 08:50:30|7868.7|7865.9|7868.7|7865.9|7869.1|7866.3|7868.1|7865.3|15
1641804640000|2022-01-10 08:50:40|7869.1|7866.3|7869.1|7866.3|7869.7|7866.9|7868.5|7865.7|12
1641804650000|2022-01-10 08:50:50|7869.2|7866.4|7866.1|7863.3|7869.4|7866.6|7866.1|7863.3|11
1641804660000|2022-01-10 08:51:00|7866.7|7863.9|7866.1|7863.3|7866.7|7863.9|7864.7|7861.9|11
1641804670000|2022-01-10 08:51:10|7865.7|7862.9|7864.1|7861.3|7866.1|7863.3|7863.7|7860.9|8
1641804680000|2022-01-10 08:51:20|7863.7|7860.9|7865.7|7862.9|7866.2|7863.4|7863.7|7860.9|16
1641804690000|2022-01-10 08:51:30|7865.5|7862.7|7865.7|7862.9|7865.7|7862.9|7864.1|7861.3|13
1641804700000|2022-01-10 08:51:40|7866.6|7863.8|7865.7|7862.9|7866.7|7863.9|7864.7|7861.9|29
1641804710000|2022-01-10 08:51:50|7865.2|7862.4|7866.1|7863.3|7866.2|7863.4|7865.2|7862.4|3
1641804720000|2022-01-10 08:52:00|7866.2|7863.4|7865.2|7862.4|7866.2|7863.4|7865.1|7862.3|8
1641804730000|2022-01-10 08:52:10|7865.1|7862.3|7868.7|7865.9|7869.2|7866.4|7865.1|7862.3|14
1641804740000|2022-01-10 08:52:20|7869.1|7866.3|7868.7|7865.9|7869.2|7866.4|7868.1|7865.3|6
1641804750000|2022-01-10 08:52:30|7868.6|7865.8|7868.1|7865.3|7869.1|7866.3|7867.7|7864.9|7
1641804760000|2022-01-10 08:52:40|7867.7|7864.9|7867.7|7864.9|7869.1|7866.3|7867.1|7864.3|12
1641804770000|2022-01-10 08:52:50|7868.1|7865.3|7868.2|7865.4|7868.7|7865.9|7867.7|7864.9|8
1641804780000|2022-01-10 08:53:00|7868.1|7865.3|7868.2|7865.4|7868.7|7865.9|7867.1|7864.3|11
1641804790000|2022-01-10 08:53:10|7868.1|7865.3|7865.7|7862.9|7869.2|7866.4|7865.7|7862.9|8
1641804800000|2022-01-10 08:53:20|7865.5|7862.7|7866.7|7863.9|7867.1|7864.3|7865.1|7862.3|12
1641804810000|2022-01-10 08:53:30|7867.1|7864.3|7867.2|7864.4|7867.7|7864.9|7866.7|7863.9|6
1641804820000|2022-01-10 08:53:40|7866.8|7864|7865.7|7862.9|7867.7|7864.9|7865.2|7862.4|20
1641804830000|2022-01-10 08:53:50|7866.1|7863.3|7865.7|7862.9|7866.7|7863.9|7864.7|7861.9|9
1641804840000|2022-01-10 08:54:00|7866.2|7863.4|7865.1|7862.3|7866.7|7863.9|7864.7|7861.9|6
1641804850000|2022-01-10 08:54:10|7865.2|7862.4|7866.1|7863.3|7866.7|7863.9|7864.7|7861.9|8
1641804860000|2022-01-10 08:54:20|7865.7|7862.9|7865.7|7862.9|7865.7|7862.9|7864.7|7861.9|13
1641804870000|2022-01-10 08:54:30|7866.1|7863.3|7867.7|7864.9|7867.7|7864.9|7865.7|7862.9|4
1641804880000|2022-01-10 08:54:40|7867.5|7864.7|7865.7|7862.9|7868.1|7865.3|7865.1|7862.3|14
1641804890000|2022-01-10 08:54:50|7865.2|7862.4|7864.7|7861.9|7865.2|7862.4|7864.7|7861.9|0
1641804900000|2022-01-10 08:55:00|7864.5|7861.7|7863.1|7860.3|7864.5|7861.7|7862.7|7859.9|21
1641804910000|2022-01-10 08:55:10|7862.7|7859.9|7861.1|7858.3|7863.7|7860.9|7858.2|7855.4|40
1641804920000|2022-01-10 08:55:20|7860.7|7857.9|7859.7|7856.9|7861.7|7858.9|7859.7|7856.9|18
1641804930000|2022-01-10 08:55:30|7859.6|7856.8|7859.1|7856.3|7859.7|7856.9|7858.7|7855.9|21
1641804940000|2022-01-10 08:55:40|7858.7|7855.9|7858.7|7855.9|7858.7|7855.9|7856.7|7853.9|23
1641804950000|2022-01-10 08:55:50|7858.6|7855.8|7858.2|7855.4|7858.7|7855.9|7857.7|7854.9|7
1641804960000|2022-01-10 08:56:00|7858.1|7855.3|7858.7|7855.9|7860.1|7857.3|7857.7|7854.9|32
1641804970000|2022-01-10 08:56:10|7859.5|7856.7|7862.7|7859.9|7862.7|7859.9|7859.5|7856.7|20
1641804980000|2022-01-10 08:56:20|7862.6|7859.8|7860.6|7857.8|7863.7|7860.9|7859.7|7856.9|93
1641804990000|2022-01-10 08:56:30|7860.7|7857.9|7863.6|7860.8|7863.7|7860.9|7860.7|7857.9|14
1641805000000|2022-01-10 08:56:40|7863.1|7860.3|7862.7|7859.9|7863.7|7860.9|7862.7|7859.9|3
1641805010000|2022-01-10 08:56:50|7862.3|7859.5|7864.3|7861.5|7864.7|7861.9|7862.3|7859.5|63
1641805020000|2022-01-10 08:57:00|7864.7|7861.9|7864.2|7861.4|7865.3|7862.5|7863.7|7860.9|12
1641805030000|2022-01-10 08:57:10|7864.3|7861.5|7863.7|7860.9|7864.7|7861.9|7863.7|7860.9|11
1641805040000|2022-01-10 08:57:20|7864|7861.2|7865.3|7862.5|7867.2|7864.4|7863.7|7860.9|76
1641805050000|2022-01-10 08:57:30|7865.7|7862.9|7865.3|7862.5|7866.1|7863.3|7865.2|7862.4|9
1641805060000|2022-01-10 08:57:40|7865.7|7862.9|7865.3|7862.5|7866.3|7863.5|7864.7|7861.9|28
1641805070000|2022-01-10 08:57:50|7865.5|7862.7|7864.3|7861.5|7866|7863.2|7864.3|7861.5|30
1641805080000|2022-01-10 08:58:00|7864.8|7862|7865.3|7862.5|7865.7|7862.9|7864.3|7861.5|9
1641805090000|2022-01-10 08:58:10|7865.8|7863|7865.8|7863|7865.8|7863|7865.3|7862.5|8
1641805100000|2022-01-10 08:58:20|7865.7|7862.9|7865|7862.2|7865.8|7863|7864.3|7861.5|19
1641805110000|2022-01-10 08:58:30|7864.6|7861.8|7862.7|7859.9|7864.6|7861.8|7862.3|7859.5|62
1641805120000|2022-01-10 08:58:40|7862.3|7859.5|7861.3|7858.5|7862.3|7859.5|7861.3|7858.5|3
1641805130000|2022-01-10 08:58:50|7860.7|7857.9|7861.3|7858.5|7861.7|7858.9|7860.7|7857.9|20
1641805140000|2022-01-10 08:59:00|7861.1|7858.3|7859.3|7856.5|7861.3|7858.5|7859.2|7856.4|31
1641805150000|2022-01-10 08:59:10|7859.1|7856.3|7860.3|7857.5|7861.7|7858.9|7858.7|7855.9|51
1641805160000|2022-01-10 08:59:20|7859.8|7857|7860.2|7857.4|7860.7|7857.9|7859.3|7856.5|7
1641805170000|2022-01-10 08:59:30|7860.3|7857.5|7857.2|7854.4|7860.3|7857.5|7857.1|7854.3|34
1641805180000|2022-01-10 08:59:40|7856.8|7854|7854.7|7851.9|7856.8|7854|7852.7|7849.9|91
1641805190000|2022-01-10 08:59:50|7854.3|7851.5|7852.3|7849.5|7854.3|7851.5|7850.7|7847.9|95
1641805200000|2022-01-10 09:00:00|7852.2|7849.4|7854.7|7851.9|7854.7|7851.9|7851.7|7848.9|56
1641805210000|2022-01-10 09:00:10|7855.3|7852.5|7855.7|7852.9|7856.7|7853.9|7855.3|7852.5|26
1641805220000|2022-01-10 09:00:20|7856.1|7853.3|7852.1|7849.3|7856.1|7853.3|7851.3|7848.5|72
1641805230000|2022-01-10 09:00:30|7852.2|7849.4|7854.7|7851.9|7855.7|7852.9|7852.2|7849.4|40
1641805240000|2022-01-10 09:00:40|7854.4|7851.6|7854.3|7851.5|7854.7|7851.9|7852.8|7850|12
1641805250000|2022-01-10 09:00:50|7855.3|7852.5|7854|7851.2|7855.3|7852.5|7853.5|7850.7|47
1641805260000|2022-01-10 09:01:00|7853.8|7851|7860.3|7857.5|7860.3|7857.5|7853.8|7851|52
1641805270000|2022-01-10 09:01:10|7860.5|7857.7|7858.3|7855.5|7860.5|7857.7|7858.3|7855.5|44
1641805280000|2022-01-10 09:01:20|7858.2|7855.4|7857.7|7854.9|7858.3|7855.5|7857.7|7854.9|13
1641805290000|2022-01-10 09:01:30|7857.8|7855|7858.2|7855.4|7858.3|7855.5|7856.7|7853.9|20
1641805300000|2022-01-10 09:01:40|7858.3|7855.5|7856.3|7853.5|7858.7|7855.9|7855.8|7853|30
1641805310000|2022-01-10 09:01:50|7856.2|7853.4|7856.3|7853.5|7856.3|7853.5|7854.3|7851.5|23
1641805320000|2022-01-10 09:02:00|7856.7|7853.9|7851.2|7848.4|7857.2|7854.4|7850.8|7848|49
1641805330000|2022-01-10 09:02:10|7851.3|7848.5|7849.8|7847|7851.3|7848.5|7849.8|7847|19
1641805340000|2022-01-10 09:02:20|7849.7|7846.9|7854.8|7852|7855|7852.2|7849.7|7846.9|85
1641805350000|2022-01-10 09:02:30|7855|7852.2|7853.7|7850.9|7856.2|7853.4|7853.7|7850.9|23
1641805360000|2022-01-10 09:02:40|7853.8|7851|7853.8|7851|7854.3|7851.5|7853.3|7850.5|28
1641805370000|2022-01-10 09:02:50|7853.7|7850.9|7853.7|7850.9|7854.3|7851.5|7853.7|7850.9|11
1641805380000|2022-01-10 09:03:00|7853.8|7851|7854.3|7851.5|7855|7852.2|7853.7|7850.9|24
1641805390000|2022-01-10 09:03:10|7854.2|7851.4|7854.7|7851.9|7855.3|7852.5|7852.7|7849.9|34
1641805400000|2022-01-10 09:03:20|7855.1|7852.3|7856.7|7853.9|7857.2|7854.4|7854.7|7851.9|15
1641805410000|2022-01-10 09:03:30|7857.1|7854.3|7854.7|7851.9|7857.7|7854.9|7854.7|7851.9|13
1641805420000|2022-01-10 09:03:40|7853.7|7850.9|7851.3|7848.5|7854.1|7851.3|7851.3|7848.5|26
1641805430000|2022-01-10 09:03:50|7851.2|7848.4|7851.3|7848.5|7851.7|7848.9|7851.2|7848.4|7
1641805440000|2022-01-10 09:04:00|7851.1|7848.3|7851.3|7848.5|7851.7|7848.9|7850.8|7848|12
1641805450000|2022-01-10 09:04:10|7851.1|7848.3|7846.3|7843.5|7851.1|7848.3|7843.7|7840.9|167
1641805460000|2022-01-10 09:04:20|7846.7|7843.9|7844.7|7841.9|7847.1|7844.3|7844.3|7841.5|102
1641805470000|2022-01-10 09:04:30|7844.3|7841.5|7841.7|7838.9|7844.3|7841.5|7840.7|7837.9|109
1641805480000|2022-01-10 09:04:40|7841.6|7838.8|7845.8|7843|7846.3|7843.5|7841.1|7838.3|97
1641805490000|2022-01-10 09:04:50|7844.8|7842|7842.3|7839.5|7845.3|7842.5|7842.2|7839.4|29
1641805500000|2022-01-10 09:05:00|7842.7|7839.9|7844.2|7841.4|7844.2|7841.4|7842.3|7839.5|50
1641805510000|2022-01-10 09:05:10|7844.1|7841.3|7846.2|7843.4|7846.3|7843.5|7843.7|7840.9|28
1641805520000|2022-01-10 09:05:20|7846.1|7843.3|7846.7|7843.9|7846.7|7843.9|7845.7|7842.9|13
1641805530000|2022-01-10 09:05:30|7846.3|7843.5|7846.7|7843.9|7848.7|7845.9|7846.2|7843.4|53
1641805540000|2022-01-10 09:05:40|7847.1|7844.3|7847.3|7844.5|7849.1|7846.3|7846.7|7843.9|12
1641805550000|2022-01-10 09:05:50|7847.2|7844.4|7851.7|7848.9|7852.7|7849.9|7847.1|7844.3|52
1641805560000|2022-01-10 09:06:00|7852.1|7849.3|7853.3|7850.5|7854.7|7851.9|7852.1|7849.3|20
1641805570000|2022-01-10 09:06:10|7853.2|7850.4|7855.2|7852.4|7855.7|7852.9|7853.1|7850.3|32
1641805580000|2022-01-10 09:06:20|7855.3|7852.5|7857.2|7854.4|7857.2|7854.4|7855.2|7852.4|34
1641805590000|2022-01-10 09:06:30|7857.1|7854.3|7857.1|7854.3|7857.7|7854.9|7856.1|7853.3|19
1641805600000|2022-01-10 09:06:40|7857.2|7854.4|7859.2|7856.4|7859.7|7856.9|7856.7|7853.9|35
1641805610000|2022-01-10 09:06:50|7859.1|7856.3|7865.8|7863|7866.7|7863.9|7859.1|7856.3|149
1641805620000|2022-01-10 09:07:00|7865.7|7862.9|7865.3|7862.5|7867.3|7864.5|7864.8|7862|78
1641805630000|2022-01-10 09:07:10|7865.7|7862.9|7866.8|7864|7867.7|7864.9|7865|7862.2|88
1641805640000|2022-01-10 09:07:20|7866.3|7863.5|7867.3|7864.5|7867.8|7865|7866|7863.2|45
1641805650000|2022-01-10 09:07:30|7868|7865.2|7868|7865.2|7868|7865.2|7866|7863.2|53
1641805660000|2022-01-10 09:07:40|7868.7|7865.9|7869.3|7866.5|7871.3|7868.5|7868.7|7865.9|47
1641805670000|2022-01-10 09:07:50|7869|7866.2|7870.3|7867.5|7871.5|7868.7|7868.8|7866|26
1641805680000|2022-01-10 09:08:00|7870.6|7867.8|7870|7867.2|7872.3|7869.5|7870|7867.2|33
1641805690000|2022-01-10 09:08:10|7870.3|7867.5|7870|7867.2|7871.3|7868.5|7869.3|7866.5|22
1641805700000|2022-01-10 09:08:20|7869.8|7867|7871|7868.2|7871|7868.2|7869|7866.2|23
1641805710000|2022-01-10 09:08:30|7872|7869.2|7869.5|7866.7|7872|7869.2|7869|7866.2|22
1641805720000|2022-01-10 09:08:40|7869.6|7866.8|7871|7868.2|7871|7868.2|7869.5|7866.7|44
1641805730000|2022-01-10 09:08:50|7870.3|7867.5|7870|7867.2|7870.3|7867.5|7869.3|7866.5|23
1641805740000|2022-01-10 09:09:00|7870.3|7867.5|7871.5|7868.7|7871.5|7868.7|7870.3|7867.5|12
1641805750000|2022-01-10 09:09:10|7871.6|7868.8|7871|7868.2|7873|7870.2|7870.3|7867.5|41
1641805760000|2022-01-10 09:09:20|7871.5|7868.7|7870.7|7867.9|7873.3|7870.5|7870.7|7867.9|43
1641805770000|2022-01-10 09:09:30|7870.3|7867.5|7871.3|7868.5|7871.3|7868.5|7869.8|7867|61
1641805780000|2022-01-10 09:09:40|7871.5|7868.7|7873.7|7870.9|7874.3|7871.5|7871.5|7868.7|36
1641805790000|2022-01-10 09:09:50|7873.8|7871|7875.3|7872.5|7876.3|7873.5|7873.3|7870.5|36
1641805800000|2022-01-10 09:10:00|7875|7872.2|7874|7871.2|7875.3|7872.5|7873.3|7870.5|38
1641805810000|2022-01-10 09:10:10|7874.3|7871.5|7874.3|7871.5|7874.8|7872|7872|7869.2|27
1641805820000|2022-01-10 09:10:20|7874|7871.2|7874.3|7871.5|7875|7872.2|7873.7|7870.9|37
1641805830000|2022-01-10 09:10:30|7873.8|7871|7873.3|7870.5|7875.2|7872.4|7872.3|7869.5|39
1641805840000|2022-01-10 09:10:40|7873.7|7870.9|7874.7|7871.9|7875.3|7872.5|7873.7|7870.9|24
1641805850000|2022-01-10 09:10:50|7875|7872.2|7878.3|7875.5|7879|7876.2|7874.8|7872|63
1641805860000|2022-01-10 09:11:00|7878.7|7875.9|7879.3|7876.5|7879.5|7876.7|7878.3|7875.5|40
1641805870000|2022-01-10 09:11:10|7878.3|7875.5|7887|7884.2|7887.3|7884.5|7878|7875.2|212
1641805880000|2022-01-10 09:11:20|7887.3|7884.5|7887.6|7884.8|7889.3|7886.5|7886.5|7883.7|149
1641805890000|2022-01-10 09:11:30|7888|7885.2|7887.3|7884.5|7889|7886.2|7887|7884.2|42
1641805900000|2022-01-10 09:11:40|7887|7884.2|7892|7889.2|7893|7890.2|7887|7884.2|165
1641805910000|2022-01-10 09:11:50|7891.5|7888.7|7889|7886.2|7892|7889.2|7889|7886.2|60
1641805920000|2022-01-10 09:12:00|7888.6|7885.8|7888|7885.2|7890.6|7887.8|7887|7884.2|47
1641805930000|2022-01-10 09:12:10|7887.6|7884.8|7888|7885.2|7888.6|7885.8|7887.3|7884.5|41
1641805940000|2022-01-10 09:12:20|7888.5|7885.7|7890.1|7887.3|7890.2|7887.4|7888.5|7885.7|58
1641805950000|2022-01-10 09:12:30|7890|7887.2|7888|7885.2|7890.6|7887.8|7888|7885.2|32
1641805960000|2022-01-10 09:12:40|7888.1|7885.3|7887.6|7884.8|7889|7886.2|7887|7884.2|25
1641805970000|2022-01-10 09:12:50|7887.9|7885.1|7889.6|7886.8|7889.6|7886.8|7886.6|7883.8|38
1641805980000|2022-01-10 09:13:00|7889.2|7886.4|7887.6|7884.8|7890.6|7887.8|7887.2|7884.4|88
1641805990000|2022-01-10 09:13:10|7888|7885.2|7889.6|7886.8|7890.6|7887.8|7887.6|7884.8|47
1641806000000|2022-01-10 09:13:20|7890.1|7887.3|7890.1|7887.3|7890.6|7887.8|7889.2|7886.4|24
1641806010000|2022-01-10 09:13:30|7890.2|7887.4|7888.7|7885.9|7891.6|7888.8|7888.6|7885.8|32
1641806020000|2022-01-10 09:13:40|7889.2|7886.4|7886.2|7883.4|7889.2|7886.4|7885.6|7882.8|52
1641806030000|2022-01-10 09:13:50|7886.6|7883.8|7886.1|7883.3|7886.6|7883.8|7885.6|7882.8|26
1641806040000|2022-01-10 09:14:00|7886|7883.2|7884.1|7881.3|7886.2|7883.4|7883.6|7880.8|90
1641806050000|2022-01-10 09:14:10|7884.2|7881.4|7885.6|7882.8|7887.1|7884.3|7884.2|7881.4|32
1641806060000|2022-01-10 09:14:20|7886|7883.2|7884|7881.2|7886.5|7883.7|7883|7880.2|18
1641806070000|2022-01-10 09:14:30|7883.6|7880.8|7884.6|7881.8|7885|7882.2|7883.6|7880.8|10
1641806080000|2022-01-10 09:14:40|7884.5|7881.7|7884.6|7881.8|7885.2|7882.4|7882.6|7879.8|46
1641806090000|2022-01-10 09:14:50|7885.2|7882.4|7887.6|7884.8|7887.6|7884.8|7885.2|7882.4|18
1641806100000|2022-01-10 09:15:00|7887.7|7884.9|7890.6|7887.8|7891.6|7888.8|7887.7|7884.9|51
1641806110000|2022-01-10 09:15:10|7891|7888.2|7891.6|7888.8|7891.6|7888.8|7890.1|7887.3|17
1641806120000|2022-01-10 09:15:20|7891.2|7888.4|7889.7|7886.9|7891.6|7888.8|7889.2|7886.4|21
1641806130000|2022-01-10 09:15:30|7890.1|7887.3|7889.6|7886.8|7890.6|7887.8|7889.2|7886.4|8
1641806140000|2022-01-10 09:15:40|7889.2|7886.4|7888.7|7885.9|7889.7|7886.9|7888.6|7885.8|21
1641806150000|2022-01-10 09:15:50|7889.2|7886.4|7889.6|7886.8|7891.2|7888.4|7889.2|7886.4|31
1641806160000|2022-01-10 09:16:00|7889.2|7886.4|7890.6|7887.8|7891.2|7888.4|7889.2|7886.4|14
1641806170000|2022-01-10 09:16:10|7890.2|7887.4|7889.6|7886.8|7890.2|7887.4|7888.7|7885.9|18
1641806180000|2022-01-10 09:16:20|7890|7887.2|7887.6|7884.8|7890.6|7887.8|7887.6|7884.8|19
1641806190000|2022-01-10 09:16:30|7887.8|7885|7888.2|7885.4|7888.6|7885.8|7886.6|7883.8|13
1641806200000|2022-01-10 09:16:40|7888.1|7885.3|7887.6|7884.8|7888.6|7885.8|7887.6|7884.8|27
1641806210000|2022-01-10 09:16:50|7887.7|7884.9|7888.2|7885.4|7888.6|7885.8|7886.7|7883.9|13
1641806220000|2022-01-10 09:17:00|7888.6|7885.8|7888.7|7885.9|7889.6|7886.8|7887.7|7884.9|21
1641806230000|2022-01-10 09:17:10|7888.8|7886|7894.2|7891.4|7894.2|7891.4|7888.8|7886|64
1641806240000|2022-01-10 09:17:20|7894.5|7891.7|7893.7|7890.9|7895.2|7892.4|7893.2|7890.4|46
1641806250000|2022-01-10 09:17:30|7893.2|7890.4|7892.6|7889.8|7893.6|7890.8|7891.2|7888.4|28
1641806260000|2022-01-10 09:17:40|7893.2|7890.4|7892.2|7889.4|7893.6|7890.8|7892.2|7889.4|21
1641806270000|2022-01-10 09:17:50|7892.1|7889.3|7890.6|7887.8|7893.2|7890.4|7889.7|7886.9|46
1641806280000|2022-01-10 09:18:00|7890.2|7887.4|7888.7|7885.9|7890.6|7887.8|7888.7|7885.9|13
1641806290000|2022-01-10 09:18:10|7888.8|7886|7889.2|7886.4|7889.7|7886.9|7888.7|7885.9|8
1641806300000|2022-01-10 09:18:20|7889.6|7886.8|7889.2|7886.4|7889.6|7886.8|7889.2|7886.4|3
1641806310000|2022-01-10 09:18:30|7889.6|7886.8|7886.2|7883.4|7890.2|7887.4|7885.6|7882.8|39
1641806320000|2022-01-10 09:18:40|7885.8|7883|7887.6|7884.8|7887.6|7884.8|7885.2|7882.4|37
1641806330000|2022-01-10 09:18:50|7887.7|7884.9|7888.6|7885.8|7888.7|7885.9|7887.7|7884.9|4
1641806340000|2022-01-10 09:19:00|7887.6|7884.8|7888.2|7885.4|7888.6|7885.8|7887.6|7884.8|11
1641806350000|2022-01-10 09:19:10|7888.6|7885.8|7888.6|7885.8|7888.6|7885.8|7888.2|7885.4|4
1641806360000|2022-01-10 09:19:20|7887.6|7884.8|7889.6|7886.8|7890.2|7887.4|7887.2|7884.4|17
1641806370000|2022-01-10 09:19:30|7889.2|7886.4|7890.2|7887.4|7890.2|7887.4|7889.2|7886.4|10
1641806380000|2022-01-10 09:19:40|7890.1|7887.3|7890.2|7887.4|7890.2|7887.4|7889.6|7886.8|12
1641806390000|2022-01-10 09:19:50|7890.1|7887.3|7888.2|7885.4|7890.1|7887.3|7888.2|7885.4|4
1641806400000|2022-01-10 09:20:00|7888.6|7885.8|7889.2|7886.4|7890.2|7887.4|7888.6|7885.8|13
1641806410000|2022-01-10 09:20:10|7889.3|7886.5|7889.7|7886.9|7889.8|7887|7889.2|7886.4|4
1641806420000|2022-01-10 09:20:20|7889.6|7886.8|7890.7|7887.9|7892.6|7889.8|7889.6|7886.8|44
1641806430000|2022-01-10 09:20:30|7890.6|7887.8|7892.2|7889.4|7892.2|7889.4|7890.2|7887.4|12
1641806440000|2022-01-10 09:20:40|7892.6|7889.8|7892.6|7889.8|7892.7|7889.9|7892.2|7889.4|15
1641806450000|2022-01-10 09:20:50|7892.7|7889.9|7891.2|7888.4|7892.7|7889.9|7891.2|7888.4|18
1641806460000|2022-01-10 09:21:00|7891.6|7888.8|7892.2|7889.4|7892.3|7889.5|7891.2|7888.4|15
1641806470000|2022-01-10 09:21:10|7891.7|7888.9|7891.2|7888.4|7892.2|7889.4|7890.6|7887.8|19
1641806480000|2022-01-10 09:21:20|7892.2|7889.4|7891.7|7888.9|7892.2|7889.4|7891.2|7888.4|8
1641806490000|2022-01-10 09:21:30|7892.3|7889.5|7896.5|7893.7|7896.6|7893.8|7892.3|7889.5|95
1641806500000|2022-01-10 09:21:40|7895.6|7892.8|7895.2|7892.4|7896.2|7893.4|7894.2|7891.4|42
1641806510000|2022-01-10 09:21:50|7894.7|7891.9|7894.6|7891.8|7895.7|7892.9|7894.2|7891.4|28
1641806520000|2022-01-10 09:22:00|7894.7|7891.9|7894.2|7891.4|7896.2|7893.4|7894.2|7891.4|25
1641806530000|2022-01-10 09:22:10|7894.6|7891.8|7894.8|7892|7894.8|7892|7894.2|7891.4|15
1641806540000|2022-01-10 09:22:20|7894.7|7891.9|7894.2|7891.4|7895.2|7892.4|7894.2|7891.4|11
1641806550000|2022-01-10 09:22:30|7894.6|7891.8|7893.8|7891|7894.7|7891.9|7893.7|7890.9|34
1641806560000|2022-01-10 09:22:40|7894.2|7891.4|7891.3|7888.5|7894.2|7891.4|7891.3|7888.5|16
1641806570000|2022-01-10 09:22:50|7891.2|7888.4|7890.8|7888|7892.8|7890|7890.7|7887.9|41
1641806580000|2022-01-10 09:23:00|7890.7|7887.9|7891.3|7888.5|7893.1|7890.3|7890.7|7887.9|32
1641806590000|2022-01-10 09:23:10|7891.2|7888.4|7890.8|7888|7891.7|7888.9|7890.2|7887.4|49
1641806600000|2022-01-10 09:23:20|7890.7|7887.9|7892.2|7889.4|7892.2|7889.4|7890.7|7887.9|9
1641806610000|2022-01-10 09:23:30|7891.9|7889.1|7891.2|7888.4|7892.6|7889.8|7891.2|7888.4|21
1641806620000|2022-01-10 09:23:40|7890.9|7888.1|7890.2|7887.4|7890.9|7888.1|7889.2|7886.4|36
1641806630000|2022-01-10 09:23:50|7889.8|7887|7890.8|7888|7890.8|7888|7889.8|7887|5
1641806640000|2022-01-10 09:24:00|7890.7|7887.9|7891.2|7888.4|7892.6|7889.8|7890.2|7887.4|28
1641806650000|2022-01-10 09:24:10|7891.6|7888.8|7890.7|7887.9|7892.2|7889.4|7890.2|7887.4|10
1641806660000|2022-01-10 09:24:20|7890.8|7888|7891.7|7888.9|7891.8|7889|7890.7|7887.9|15
1641806670000|2022-01-10 09:24:30|7891.6|7888.8|7892.6|7889.8|7892.6|7889.8|7890.6|7887.8|16
1641806680000|2022-01-10 09:24:40|7892.2|7889.4|7892.2|7889.4|7892.7|7889.9|7892.2|7889.4|9
1641806690000|2022-01-10 09:24:50|7891.8|7889|7892.7|7889.9|7892.9|7890.1|7889.6|7886.8|39
1641806700000|2022-01-10 09:25:00|7892.2|7889.4|7895.2|7892.4|7895.8|7893|7891.8|7889|47
1641806710000|2022-01-10 09:25:10|7894.8|7892|7895.7|7892.9|7896.2|7893.4|7894.8|7892|27
1641806720000|2022-01-10 09:25:20|7895.8|7893|7896.2|7893.4|7896.8|7894|7894.8|7892|63
1641806730000|2022-01-10 09:25:30|7895.8|7893|7897.6|7894.8|7897.7|7894.9|7895.8|7893|52
1641806740000|2022-01-10 09:25:40|7897.2|7894.4|7897.2|7894.4|7897.2|7894.4|7894.8|7892|57
1641806750000|2022-01-10 09:25:50|7897.9|7895.1|7903.8|7901|7906.8|7904|7897.2|7894.4|322
1641806760000|2022-01-10 09:26:00|7903.7|7900.9|7904.2|7901.4|7904.8|7902|7903.7|7900.9|54
1641806770000|2022-01-10 09:26:10|7904.3|7901.5|7905.8|7903|7906.2|7903.4|7902.5|7899.7|42
1641806780000|2022-01-10 09:26:20|7906.2|7903.4|7905.2|7902.4|7906.8|7904|7905.2|7902.4|32
1641806790000|2022-01-10 09:26:30|7905.3|7902.5|7903.8|7901|7905.8|7903|7903.8|7901|13
1641806800000|2022-01-10 09:26:40|7903.6|7900.8|7904.3|7901.5|7904.8|7902|7903.2|7900.4|29
1641806810000|2022-01-10 09:26:50|7903.8|7901|7904.8|7902|7904.8|7902|7902.8|7900|24
1641806820000|2022-01-10 09:27:00|7904.7|7901.9|7904.3|7901.5|7905.8|7903|7903.8|7901|78
1641806830000|2022-01-10 09:27:10|7904.2|7901.4|7904.8|7902|7905.3|7902.5|7904.2|7901.4|17
1641806840000|2022-01-10 09:27:20|7904.6|7901.8|7903.8|7901|7904.6|7901.8|7903.5|7900.7|6
1641806850000|2022-01-10 09:27:30|7904.5|7901.7|7904.2|7901.4|7904.8|7902|7904.2|7901.4|6
1641806860000|2022-01-10 09:27:40|7903.5|7900.7|7903.8|7901|7903.8|7901|7902.3|7899.5|34
1641806870000|2022-01-10 09:27:50|7904|7901.2|7902.5|7899.7|7904.5|7901.7|7902.2|7899.4|17
1641806880000|2022-01-10 09:28:00|7902.8|7900|7903.8|7901|7904.5|7901.7|7902.8|7900|11
1641806890000|2022-01-10 09:28:10|7903.6|7900.8|7902.3|7899.5|7903.6|7900.8|7902.3|7899.5|14
1641806900000|2022-01-10 09:28:20|7902.5|7899.7|7902.3|7899.5|7902.8|7900|7902.2|7899.4|16
1641806910000|2022-01-10 09:28:30|7902.2|7899.4|7902.5|7899.7|7902.8|7900|7901.2|7898.4|16
1641806920000|2022-01-10 09:28:40|7902.8|7900|7904.2|7901.4|7904.8|7902|7902.8|7900|26
1641806930000|2022-01-10 09:28:50|7903.8|7901|7902.3|7899.5|7903.8|7901|7901.8|7899|10
1641806940000|2022-01-10 09:29:00|7902.7|7899.9|7903.2|7900.4|7903.3|7900.5|7902.2|7899.4|14
1641806950000|2022-01-10 09:29:10|7902.8|7900|7903.8|7901|7903.8|7901|7902.3|7899.5|24
1641806960000|2022-01-10 09:29:20|7904|7901.2|7895.8|7893|7905.2|7902.4|7894.5|7891.7|302
1641806970000|2022-01-10 09:29:30|7896.5|7893.7|7897.5|7894.7|7898.3|7895.5|7896.5|7893.7|202
1641806980000|2022-01-10 09:29:40|7897.2|7894.4|7894.8|7892|7897.5|7894.7|7893.5|7890.7|131
1641806990000|2022-01-10 09:29:50|7895.2|7892.4|7893.8|7891|7895.2|7892.4|7892.8|7890|60
1641807000000|2022-01-10 09:30:00|7893.2|7890.4|7894.1|7891.3|7895.2|7892.4|7893.2|7890.4|42
1641807010000|2022-01-10 09:30:10|7894.5|7891.7|7892.5|7889.7|7894.5|7891.7|7892.5|7889.7|28
1641807020000|2022-01-10 09:30:20|7892.3|7889.5|7889.5|7886.7|7893.5|7890.7|7888.5|7885.7|67
1641807030000|2022-01-10 09:30:30|7889.8|7887|7889.8|7887|7890.5|7887.7|7889.5|7886.7|26
1641807040000|2022-01-10 09:30:40|7890.1|7887.3|7892.5|7889.7|7892.5|7889.7|7890.1|7887.3|41
1641807050000|2022-01-10 09:30:50|7891.8|7889|7893.8|7891|7893.8|7891|7891.8|7889|30
1641807060000|2022-01-10 09:31:00|7894|7891.2|7893.8|7891|7894.8|7892|7893.5|7890.7|11
1641807070000|2022-01-10 09:31:10|7893.5|7890.7|7890.5|7887.7|7894.5|7891.7|7890.5|7887.7|27
1641807080000|2022-01-10 09:31:20|7890.3|7887.5|7889.5|7886.7|7890.5|7887.7|7887.5|7884.7|86
1641807090000|2022-01-10 09:31:30|7889.2|7886.4|7889.8|7887|7890|7887.2|7888.5|7885.7|17
1641807100000|2022-01-10 09:31:40|7890.5|7887.7|7891.8|7889|7892.3|7889.5|7890.5|7887.7|16
1641807110000|2022-01-10 09:31:50|7891.5|7888.7|7892.5|7889.7|7892.8|7890|7891.5|7888.7|5
1641807120000|2022-01-10 09:32:00|7892.8|7890|7895.1|7892.3|7895.1|7892.3|7892.5|7889.7|66
1641807130000|2022-01-10 09:32:10|7895|7892.2|7894.1|7891.3|7895.5|7892.7|7893.5|7890.7|7
1641807140000|2022-01-10 09:32:20|7894.5|7891.7|7892.8|7890|7894.5|7891.7|7892.5|7889.7|11
1641807150000|2022-01-10 09:32:30|7892.5|7889.7|7893.1|7890.3|7893.5|7890.7|7892.5|7889.7|3
1641807160000|2022-01-10 09:32:40|7893.5|7890.7|7893.1|7890.3|7893.5|7890.7|7893.1|7890.3|9
1641807170000|2022-01-10 09:32:50|7893.5|7890.7|7894|7891.2|7894.5|7891.7|7893.1|7890.3|12
1641807180000|2022-01-10 09:33:00|7894.1|7891.3|7896.1|7893.3|7896.5|7893.7|7893.8|7891|24
1641807190000|2022-01-10 09:33:10|7896.5|7893.7|7894.5|7891.7|7897.5|7894.7|7894.5|7891.7|24
1641807200000|2022-01-10 09:33:20|7894.7|7891.9|7895|7892.2|7895.5|7892.7|7894.1|7891.3|14
1641807210000|2022-01-10 09:33:30|7895.1|7892.3|7894.1|7891.3|7896.1|7893.3|7894.1|7891.3|28
1641807220000|2022-01-10 09:33:40|7894.7|7891.9|7893.5|7890.7|7895.5|7892.7|7893.1|7890.3|21
1641807230000|2022-01-10 09:33:50|7893.1|7890.3|7891.8|7889|7893.4|7890.3|7889.5|7886.7|64
1641807240000|2022-01-10 09:34:00|7892.5|7889.7|7893.8|7891|7894.5|7891.7|7892.5|7889.7|27
1641807250000|2022-01-10 09:34:10|7894|7891.2|7893.5|7890.7|7894|7891.2|7893.5|7890.7|9
1641807260000|2022-01-10 09:34:20|7893.1|7890.3|7892.5|7889.7|7893.1|7890.3|7892|7889.2|10
1641807270000|2022-01-10 09:34:30|7892.8|7890|7891.8|7889|7893.8|7891|7891.8|7889|43
1641807280000|2022-01-10 09:34:40|7892.5|7889.7|7894.8|7892|7894.8|7892|7892.5|7889.7|19
1641807290000|2022-01-10 09:34:50|7894.5|7891.7|7894.5|7891.7|7895.5|7892.7|7894.5|7891.7|12
1641807300000|2022-01-10 09:35:00|7894.1|7891.3|7895.5|7892.7|7895.6|7892.8|7894.1|7891.3|4
1641807310000|2022-01-10 09:35:10|7895.1|7892.3|7899|7896.2|7899|7896.2|7895|7892.2|84
1641807320000|2022-01-10 09:35:20|7899.1|7896.3|7901.1|7898.3|7901.6|7898.8|7898.1|7895.3|52
1641807330000|2022-01-10 09:35:30|7901.5|7898.7|7904|7901.2|7904.5|7901.7|7901.1|7898.3|69
1641807340000|2022-01-10 09:35:40|7903.8|7901|7903.1|7900.3|7904|7901.2|7903.1|7900.3|30
1641807350000|2022-01-10 09:35:50|7903.5|7900.7|7900.5|7897.7|7903.5|7900.7|7900.5|7897.7|23
1641807360000|2022-01-10 09:36:00|7900.8|7898|7900.5|7897.7|7902.5|7899.7|7899.8|7897|35
1641807370000|2022-01-10 09:36:10|7900.8|7898|7900.5|7897.7|7901.5|7898.7|7900|7897.2|17
1641807380000|2022-01-10 09:36:20|7901|7898.2|7901|7898.2|7901.5|7898.7|7900.5|7897.7|32
1641807390000|2022-01-10 09:36:30|7900.8|7898|7901.5|7898.7|7902.3|7899.5|7900.5|7897.7|25
1641807400000|2022-01-10 09:36:40|7901.3|7898.5|7905.1|7902.3|7905.5|7902.7|7901.3|7898.5|47
1641807410000|2022-01-10 09:36:50|7905|7902.2|7903.5|7900.7|7905.1|7902.3|7902.5|7899.7|34
1641807420000|2022-01-10 09:37:00|7903.1|7900.3|7903.5|7900.7|7904|7901.2|7902.8|7900|15
1641807430000|2022-01-10 09:37:10|7903.1|7900.3|7904.1|7901.3|7904.8|7902|7903.1|7900.3|18
1641807440000|2022-01-10 09:37:20|7904.5|7901.7|7905.1|7902.3|7905.5|7902.7|7904.5|7901.7|14
1641807450000|2022-01-10 09:37:30|7905.5|7902.7|7906.8|7904|7907.5|7904.7|7905.5|7902.7|78
1641807460000|2022-01-10 09:37:40|7907|7904.2|7905|7902.2|7907.1|7904.3|7904.8|7902|27
1641807470000|2022-01-10 09:37:50|7905.1|7902.3|7902.8|7900|7905.1|7902.3|7902.8|7900|17
1641807480000|2022-01-10 09:38:00|7902.5|7899.7|7899|7896.2|7902.5|7899.7|7898.5|7895.7|37
1641807490000|2022-01-10 09:38:10|7899.1|7896.3|7898.8|7896|7900.5|7897.7|7897.5|7894.7|46
1641807500000|2022-01-10 09:38:20|7898.5|7895.7|7897.8|7895|7899.1|7896.3|7897.8|7895|10
1641807510000|2022-01-10 09:38:30|7897.5|7894.7|7897.8|7895|7898.1|7895.3|7897.5|7894.7|5
1641807520000|2022-01-10 09:38:40|7898|7895.2|7898|7895.2|7898.5|7895.7|7897.8|7895|2
1641807530000|2022-01-10 09:38:50|7897.8|7895|7898.5|7895.7|7898.5|7895.7|7897.1|7894.3|15
1641807540000|2022-01-10 09:39:00|7899.5|7896.7|7898.5|7895.7|7899.5|7896.7|7898.1|7895.3|7
1641807550000|2022-01-10 09:39:10|7898|7895.2|7898.5|7895.7|7898.8|7896|7897.5|7894.7|6
1641807560000|2022-01-10 09:39:20|7898.8|7896|7899.5|7896.7|7899.5|7896.7|7898.5|7895.7|5
1641807570000|2022-01-10 09:39:30|7899.1|7896.3|7899.5|7896.7|7899.5|7896.7|7898.8|7896|26
1641807580000|2022-01-10 09:39:40|7899.1|7896.3|7898.8|7896|7899.5|7896.7|7898.5|7895.7|23
1641807590000|2022-01-10 09:39:50|7898.5|7895.7|7899.5|7896.7|7899.5|7896.7|7898.5|7895.7|8
1641807600000|2022-01-10 09:40:00|7899.6|7896.8|7900|7897.2|7901.8|7899|7899.6|7896.8|11
1641807610000|2022-01-10 09:40:10|7900.5|7897.7|7901|7898.2|7901.5|7898.7|7900|7897.2|13
1641807620000|2022-01-10 09:40:20|7901.1|7898.3|7902.5|7899.7|7903.5|7900.7|7901.1|7898.3|19
1641807630000|2022-01-10 09:40:30|7901.8|7899|7902.5|7899.7|7902.5|7899.7|7901.8|7899|20
1641807640000|2022-01-10 09:40:40|7902|7899.2|7902.5|7899.7|7902.5|7899.7|7901.8|7899|13
1641807650000|2022-01-10 09:40:50|7902.3|7899.5|7902.8|7900|7902.8|7900|7902|7899.2|7
1641807660000|2022-01-10 09:41:00|7902.5|7899.7|7901|7898.2|7902.5|7899.7|7900.5|7897.7|13
1641807670000|2022-01-10 09:41:10|7901.1|7898.3|7902|7899.2|7902.8|7900|7901.1|7898.3|4
1641807680000|2022-01-10 09:41:20|7901.8|7899|7901.8|7899|7901.8|7899|7900.8|7898|11
1641807690000|2022-01-10 09:41:30|7901.7|7898.9|7901|7898.2|7901.7|7898.9|7901|7898.2|8
1641807700000|2022-01-10 09:41:40|7901.3|7898.5|7902|7899.2|7902.8|7900|7901|7898.2|8
1641807710000|2022-01-10 09:41:50|7901.8|7899|7899.9|7897.1|7901.8|7899|7899.5|7896.7|8
1641807720000|2022-01-10 09:42:00|7899.8|7897|7899.4|7896.6|7899.8|7897|7898.8|7896|10
1641807730000|2022-01-10 09:42:10|7899.8|7897|7899.8|7897|7900.4|7897.6|7899.8|7897|8
1641807740000|2022-01-10 09:42:20|7899.4|7896.6|7902.4|7899.6|7902.8|7900|7898.1|7895.3|39
1641807750000|2022-01-10 09:42:30|7901.8|7899|7899.9|7897.1|7901.8|7899|7899.4|7896.6|21
1641807760000|2022-01-10 09:42:40|7899.8|7897|7899.4|7896.6|7900.4|7897.6|7899.4|7896.6|5
1641807770000|2022-01-10 09:42:50|7899.8|7897|7900.8|7898|7900.8|7898|7899.4|7896.6|6
1641807780000|2022-01-10 09:43:00|7900.4|7897.6|7902.1|7899.3|7902.4|7899.6|7900.4|7897.6|14
1641807790000|2022-01-10 09:43:10|7902.4|7899.6|7902.8|7900|7902.8|7900|7902.4|7899.6|3
1641807800000|2022-01-10 09:43:20|7902.9|7900.1|7902.1|7899.3|7903.4|7900.6|7901.8|7899|17
1641807810000|2022-01-10 09:43:30|7902.4|7899.6|7901.4|7898.6|7902.4|7899.6|7901.4|7898.6|8
1641807820000|2022-01-10 09:43:40|7901.8|7899|7901.4|7898.6|7901.9|7899.1|7901.1|7898.3|1
1641807830000|2022-01-10 09:43:50|7901.6|7898.8|7902.4|7899.6|7902.4|7899.6|7901.6|7898.8|3
1641807840000|2022-01-10 09:44:00|7902.1|7899.3|7901.1|7898.3|7902.1|7899.3|7900.8|7898|20
1641807850000|2022-01-10 09:44:10|7900.9|7898.1|7899.4|7896.6|7900.9|7898.1|7899.4|7896.6|4
1641807860000|2022-01-10 09:44:20|7900.1|7897.3|7899.8|7897|7900.4|7897.6|7899.4|7896.6|6
1641807870000|2022-01-10 09:44:30|7899.9|7897.1|7899.1|7896.3|7900.4|7897.6|7898.1|7895.3|50
1641807880000|2022-01-10 09:44:40|7899.4|7896.6|7899.8|7897|7900.4|7897.6|7898.9|7896.1|8
1641807890000|2022-01-10 09:44:50|7899.4|7896.6|7899.9|7897.1|7900.4|7897.6|7899.4|7896.6|2
1641807900000|2022-01-10 09:45:00|7899.8|7897|7899.4|7896.6|7899.8|7897|7898.8|7895.7|40
1641807910000|2022-01-10 09:45:10|7899.8|7897|7898.3|7895.5|7899.9|7897.1|7897.3|7894.5|19
1641807920000|2022-01-10 09:45:20|7898.4|7895.6|7898.8|7896|7899.4|7896.6|7897.9|7895.1|8
1641807930000|2022-01-10 09:45:30|7898.4|7895.6|7896.8|7894|7898.8|7896|7896.7|7893.9|11
1641807940000|2022-01-10 09:45:40|7896.7|7893.9|7897.2|7894.4|7897.8|7895|7895.8|7893|21
1641807950000|2022-01-10 09:45:50|7896.8|7894|7897.8|7895|7898.8|7896|7896.8|7894|11
1641807960000|2022-01-10 09:46:00|7897.1|7894.3|7896.8|7894|7897.4|7894.6|7896.8|7894|16
1641807970000|2022-01-10 09:46:10|7897.4|7894.6|7895.8|7893|7897.4|7894.6|7895.8|7893|10
1641807980000|2022-01-10 09:46:20|7896.2|7893.4|7894.8|7892|7896.2|7893.4|7894.2|7891.4|22
1641807990000|2022-01-10 09:46:30|7895.2|7892.4|7895.8|7893|7896.4|7893.6|7895.2|7892.4|23
1641808000000|2022-01-10 09:46:40|7896.2|7893.4|7896.4|7893.6|7896.8|7894|7894.8|7892|16
1641808010000|2022-01-10 09:46:50|7896.8|7894|7897.2|7894.4|7897.8|7895|7896.8|7894|13
1641808020000|2022-01-10 09:47:00|7896.8|7894|7898.3|7895.5|7898.4|7895.6|7896.8|7894|15
1641808030000|2022-01-10 09:47:10|7898.4|7895.6|7898.8|7896|7899.4|7896.6|7898.4|7895.6|8
1641808040000|2022-01-10 09:47:20|7899.3|7896.5|7899.8|7897|7900.3|7897.5|7898.8|7896|34
1641808050000|2022-01-10 09:47:30|7900.2|7897.4|7899.3|7896.5|7900.8|7898|7898.8|7896|10
1641808060000|2022-01-10 09:47:40|7899.2|7896.4|7898.3|7895.5|7899.4|7896.6|7897.8|7895|23
1641808070000|2022-01-10 09:47:50|7898.2|7895.4|7898.8|7896|7898.8|7896|7897.2|7894.4|13
1641808080000|2022-01-10 09:48:00|7898.9|7896.1|7899.8|7897|7900.8|7898|7898.9|7896.1|26
1641808090000|2022-01-10 09:48:10|7899.4|7896.6|7900.8|7898|7900.8|7898|7899.4|7896.6|7
1641808100000|2022-01-10 09:48:20|7901.2|7898.4|7898.4|7895.6|7901.4|7898.6|7898.4|7895.6|11
1641808110000|2022-01-10 09:48:30|7897.8|7895|7897.8|7895|7898.3|7895.5|7897.8|7895|6
1641808120000|2022-01-10 09:48:40|7897.4|7894.6|7897.4|7894.6|7898.3|7895.5|7897.4|7894.6|8
1641808130000|2022-01-10 09:48:50|7897.2|7894.4|7898.8|7896|7899.1|7896.3|7896.8|7894|16
1641808140000|2022-01-10 09:49:00|7898.9|7896.1|7899.8|7897|7899.8|7897|7897.4|7894.6|8
1641808150000|2022-01-10 09:49:10|7899.4|7896.6|7898.4|7895.6|7899.4|7896.6|7897.9|7895.1|3
1641808160000|2022-01-10 09:49:20|7898.3|7895.5|7898.4|7895.6|7898.4|7895.6|7897.9|7895.1|3
1641808170000|2022-01-10 09:49:30|7899.1|7896.3|7899.4|7896.6|7900.1|7897.3|7898.8|7896|9
1641808180000|2022-01-10 09:49:40|7898.4|7895.6|7898.4|7895.6|7898.4|7895.6|7898.4|7895.6|2
1641808190000|2022-01-10 09:49:50|7898.1|7895.3|7893.4|7890.6|7898.3|7895.5|7893.4|7890.6|95
1641808200000|2022-01-10 09:50:00|7893.7|7890.9|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|9
1641808210000|2022-01-10 09:50:10|7894.2|7891.4|7892.4|7889.6|7894.2|7891.4|7890.8|7888|40
1641808220000|2022-01-10 09:50:20|7892.3|7889.5|7892.4|7889.6|7893.1|7890.3|7891.4|7888.6|16
1641808230000|2022-01-10 09:50:30|7893.1|7890.3|7894.8|7892|7894.8|7892|7893.1|7890.3|8
1641808240000|2022-01-10 09:50:40|7894.4|7891.6|7894.4|7891.6|7894.8|7892|7893.4|7890.6|6
1641808250000|2022-01-10 09:50:50|7894.9|7892.1|7895.4|7892.6|7895.8|7893|7894.4|7891.6|12
1641808260000|2022-01-10 09:51:00|7895.1|7892.3|7895.1|7892.3|7895.4|7892.6|7894.4|7891.6|28
1641808270000|2022-01-10 09:51:10|7894.9|7892.1|7895.1|7892.3|7895.1|7892.3|7894.4|7891.6|3
1641808280000|2022-01-10 09:51:20|7894.9|7892.1|7894.1|7891.3|7895.4|7892.6|7894.1|7891.3|1
1641808290000|2022-01-10 09:51:30|7894.4|7891.6|7895.1|7892.3|7895.6|7892.8|7894.4|7891.6|11
1641808300000|2022-01-10 09:51:40|7894.9|7892.1|7893.9|7891.1|7895.1|7892.3|7893.4|7890.6|10
1641808310000|2022-01-10 09:51:50|7894.1|7891.3|7894.1|7891.3|7894.4|7891.6|7893.6|7890.8|10
1641808320000|2022-01-10 09:52:00|7894.4|7891.6|7894.4|7891.6|7894.4|7891.6|7893.1|7890.3|15
1641808330000|2022-01-10 09:52:10|7894.1|7891.3|7894.1|7891.3|7894.4|7891.6|7893.6|7890.8|2
1641808340000|2022-01-10 09:52:20|7893.9|7891.1|7894.8|7892|7894.8|7892|7893.4|7890.6|9
1641808350000|2022-01-10 09:52:30|7895.1|7892.3|7894.4|7891.6|7895.4|7892.6|7894.1|7891.3|6
1641808360000|2022-01-10 09:52:40|7893.6|7890.8|7893.3|7890.5|7893.8|7891|7892.4|7889.6|25
1641808370000|2022-01-10 09:52:50|7892.9|7890.1|7894.4|7891.6|7894.8|7892|7892.9|7890.1|5
1641808380000|2022-01-10 09:53:00|7894.7|7891.9|7897.6|7894.8|7898.1|7895.3|7894.7|7891.9|51
1641808390000|2022-01-10 09:53:10|7897.9|7895.1|7896.1|7893.3|7898.1|7895.3|7895.1|7892.3|14
1641808400000|2022-01-10 09:53:20|7895.8|7893|7896.4|7893.6|7896.6|7893.8|7895.1|7892.3|5
1641808410000|2022-01-10 09:53:30|7896.6|7893.8|7897.9|7895.1|7897.9|7895.1|7896.1|7893.3|7
1641808420000|2022-01-10 09:53:40|7897.8|7895|7896.4|7893.6|7897.9|7895.1|7896.1|7893.3|11
1641808430000|2022-01-10 09:53:50|7896.1|7893.3|7895.4|7892.6|7896.4|7893.6|7895.4|7892.6|17
1641808440000|2022-01-10 09:54:00|7895.2|7892.4|7894.4|7891.6|7895.2|7892.4|7894.1|7891.3|34
1641808450000|2022-01-10 09:54:10|7894.6|7891.8|7894.1|7891.3|7894.6|7891.8|7893.1|7890.3|10
1641808460000|2022-01-10 09:54:20|7893.4|7890.6|7894.1|7891.3|7894.4|7891.6|7893.4|7890.6|5
1641808470000|2022-01-10 09:54:30|7893.8|7891|7891.1|7888.3|7893.8|7891|7890.1|7887.3|74
1641808480000|2022-01-10 09:54:40|7890.4|7887.6|7893.4|7890.6|7893.8|7891|7890.4|7887.6|38
1641808490000|2022-01-10 09:54:50|7893.1|7890.3|7893.4|7890.6|7893.4|7890.6|7892.4|7889.6|3
1641808500000|2022-01-10 09:55:00|7893.1|7890.3|7894.4|7891.6|7894.4|7891.6|7893.1|7890.3|18
1641808510000|2022-01-10 09:55:10|7894.1|7891.3|7894.9|7892.1|7895.1|7892.3|7894.1|7891.3|5
1641808520000|2022-01-10 09:55:20|7894.8|7892|7896.8|7894|7896.8|7894|7894.4|7891.6|29
1641808530000|2022-01-10 09:55:30|7895.4|7892.6|7893.4|7890.6|7895.4|7892.6|7893.4|7890.6|75
1641808540000|2022-01-10 09:55:40|7893.1|7890.3|7891.1|7888.3|7893.4|7890.6|7890.1|7887.3|29
1641808550000|2022-01-10 09:55:50|7891.4|7888.6|7891.4|7888.6|7891.4|7888.6|7890.9|7888.1|6
1641808560000|2022-01-10 09:56:00|7891.8|7889|7891.1|7888.3|7891.8|7889|7890.9|7888.1|16
1641808570000|2022-01-10 09:56:10|7890.9|7888.1|7891.8|7889|7891.8|7889|7890.4|7887.6|23
1641808580000|2022-01-10 09:56:20|7891.4|7888.6|7891.4|7888.6|7891.8|7889|7890.8|7888|2
1641808590000|2022-01-10 09:56:30|7891.2|7888.4|7890.4|7887.6|7891.2|7888.4|7890.4|7887.6|4
1641808600000|2022-01-10 09:56:40|7890.8|7888|7890.9|7888.1|7891.1|7888.3|7890.8|7888|9
1641808610000|2022-01-10 09:56:50|7891.4|7888.6|7889.4|7886.6|7891.4|7888.6|7889.4|7886.6|18
1641808620000|2022-01-10 09:57:00|7889.1|7886.3|7889.4|7886.6|7890.4|7887.6|7889.1|7886.3|38
1641808630000|2022-01-10 09:57:10|7889.8|7887|7889.8|7887|7889.8|7887|7888.7|7885.9|12
1641808640000|2022-01-10 09:57:20|7890.4|7887.6|7889.8|7887|7890.4|7887.6|7888.9|7886.1|5
1641808650000|2022-01-10 09:57:30|7889.4|7886.6|7889.3|7886.5|7890.2|7887.4|7889.3|7886.5|5
1641808660000|2022-01-10 09:57:40|7888.4|7885.6|7888.8|7886|7888.9|7886.1|7888.4|7885.6|2
1641808670000|2022-01-10 09:57:50|7888.4|7885.6|7889.8|7887|7889.8|7887|7888.4|7885.6|28
1641808680000|2022-01-10 09:58:00|7889.4|7886.6|7890.3|7887.5|7890.8|7888|7889.4|7886.6|8
1641808690000|2022-01-10 09:58:10|7890.2|7887.4|7890.8|7888|7890.8|7888|7888.8|7886|15
1641808700000|2022-01-10 09:58:20|7890.4|7887.6|7888.4|7885.6|7890.8|7888|7887.8|7885|44
1641808710000|2022-01-10 09:58:30|7888.3|7885.5|7890.8|7888|7890.8|7888|7888.3|7885.5|21
1641808720000|2022-01-10 09:58:40|7890.4|7887.6|7889.4|7886.6|7890.8|7888|7889.4|7886.6|9
1641808730000|2022-01-10 09:58:50|7889.8|7887|7889.8|7887|7890.7|7887.9|7889.2|7886.4|37
1641808740000|2022-01-10 09:59:00|7889.5|7886.7|7882.8|7880|7889.5|7886.7|7882.8|7880|134
1641808750000|2022-01-10 09:59:10|7883.2|7880.4|7882.8|7880|7883.2|7880.4|7880.8|7878|43
1641808760000|2022-01-10 09:59:20|7882.3|7879.5|7882.8|7880|7883.2|7880.4|7881.8|7879|36
1641808770000|2022-01-10 09:59:30|7882.7|7879.9|7878|7875.2|7883.2|7880.4|7876|7873.2|301
1641808780000|2022-01-10 09:59:40|7878.2|7875.4|7877.2|7874.4|7878.2|7875.4|7876.2|7873.4|29
1641808790000|2022-01-10 09:59:50|7875.9|7873.1|7876.2|7873.4|7876.9|7874.1|7873.5|7870.7|138
1641808800000|2022-01-10 10:00:00|7877.2|7874.4|7877|7874.2|7878.2|7875.4|7874.9|7872.1|188
1641808810000|2022-01-10 10:00:10|7876.9|7874.1|7879.5|7876.7|7879.5|7876.7|7876.5|7873.7|41
1641808820000|2022-01-10 10:00:20|7879.2|7876.4|7880.8|7878|7881.2|7878.4|7879.2|7876.4|49
1641808830000|2022-01-10 10:00:30|7880.7|7877.9|7882.2|7879.4|7882.2|7879.4|7880.7|7877.9|9
1641808840000|2022-01-10 10:00:40|7881.8|7879|7883.2|7880.4|7883.8|7881|7881.8|7879|16
1641808850000|2022-01-10 10:00:50|7882.8|7880|7882.2|7879.4|7883.2|7880.4|7882.2|7879.4|18
1641808860000|2022-01-10 10:01:00|7882.4|7879.6|7880.2|7877.4|7883.2|7880.4|7880.2|7877.4|31
1641808870000|2022-01-10 10:01:10|7880.8|7878|7879.8|7877|7880.8|7878|7879.2|7876.4|16
1641808880000|2022-01-10 10:01:20|7880.3|7877.5|7881.8|7879|7881.8|7879|7879.8|7877|24
1641808890000|2022-01-10 10:01:30|7882.2|7879.4|7881.8|7879|7882.7|7879.9|7881.8|7879|15
1641808900000|2022-01-10 10:01:40|7882.2|7879.4|7881.3|7878.5|7882.2|7879.4|7880.8|7878|11
1641808910000|2022-01-10 10:01:50|7881.8|7879|7879.3|7876.5|7881.9|7879.1|7879.3|7876.5|21
1641808920000|2022-01-10 10:02:00|7879.8|7877|7880.2|7877.4|7880.8|7878|7878.8|7876|24
1641808930000|2022-01-10 10:02:10|7879.8|7877|7878.8|7876|7880.4|7877.6|7877.8|7875|12
1641808940000|2022-01-10 10:02:20|7877.8|7875|7877.8|7875|7877.8|7875|7877.4|7874.6|7
1641808950000|2022-01-10 10:02:30|7877.7|7874.9|7877.2|7874.4|7878.8|7876|7876.4|7873.6|32
1641808960000|2022-01-10 10:02:40|7877.4|7874.6|7878.8|7876|7879.2|7876.4|7876.8|7874|20
1641808970000|2022-01-10 10:02:50|7879.2|7876.4|7879.8|7877|7879.8|7877|7878.3|7875.5|15
1641808980000|2022-01-10 10:03:00|7880.2|7877.4|7879.2|7876.4|7881.2|7878.4|7878.8|7876|12
1641808990000|2022-01-10 10:03:10|7878.8|7876|7878.2|7875.4|7878.8|7876|7878.2|7875.4|2
1641809000000|2022-01-10 10:03:20|7877.8|7875|7879.2|7876.4|7879.8|7877|7876.8|7874|58
1641809010000|2022-01-10 10:03:30|7878.8|7876|7878.8|7876|7879.2|7876.4|7878.8|7876|5
1641809020000|2022-01-10 10:03:40|7879.2|7876.4|7878.3|7875.5|7879.2|7876.4|7878.2|7875.4|13
1641809030000|2022-01-10 10:03:50|7878.4|7875.6|7876.8|7874|7878.8|7876|7876.8|7874|13
1641809040000|2022-01-10 10:04:00|7877.2|7874.4|7877.2|7874.4|7877.8|7875|7877.2|7874.4|15
1641809050000|2022-01-10 10:04:10|7877.4|7874.6|7873.8|7871|7878.8|7876|7873.8|7871|226
1641809060000|2022-01-10 10:04:20|7873.4|7870.6|7873.8|7871|7873.8|7871|7870.8|7868|89
1641809070000|2022-01-10 10:04:30|7873.4|7870.6|7873.4|7870.6|7874.4|7871.6|7873.2|7870.4|14
1641809080000|2022-01-10 10:04:40|7873.8|7871|7873.8|7871|7873.8|7871|7873.8|7871|9
1641809090000|2022-01-10 10:04:50|7873.2|7870.4|7872.2|7869.4|7873.2|7870.4|7871.8|7869|37
1641809100000|2022-01-10 10:05:00|7872.5|7869.7|7872.4|7869.6|7874.8|7872|7871.8|7869|24
1641809110000|2022-01-10 10:05:10|7873.2|7870.4|7873.8|7871|7873.8|7871|7873.2|7870.4|11
1641809120000|2022-01-10 10:05:20|7873.2|7870.4|7872.8|7870|7874.3|7871.5|7872.8|7870|36
1641809130000|2022-01-10 10:05:30|7873.8|7871|7873.2|7870.4|7873.8|7871|7872.2|7869.4|14
1641809140000|2022-01-10 10:05:40|7872.8|7870|7872.8|7870|7873.2|7870.4|7872.8|7870|14
1641809150000|2022-01-10 10:05:50|7872.2|7869.4|7874.2|7871.4|7874.2|7871.4|7872.2|7869.4|18
1641809160000|2022-01-10 10:06:00|7874.3|7871.5|7873.7|7870.9|7874.8|7872|7872.8|7870|21
1641809170000|2022-01-10 10:06:10|7873.3|7870.5|7873.8|7871|7874.8|7872|7872.2|7869.4|25
1641809180000|2022-01-10 10:06:20|7873.7|7870.9|7874.3|7871.5|7874.8|7872|7873.2|7870.4|14
1641809190000|2022-01-10 10:06:30|7874.4|7871.6|7876.2|7873.4|7877.2|7874.4|7874.4|7871.6|18
1641809200000|2022-01-10 10:06:40|7876.7|7873.9|7877.2|7874.4|7877.2|7874.4|7876.2|7873.4|4
1641809210000|2022-01-10 10:06:50|7876.2|7873.4|7876.2|7873.4|7877.3|7874.5|7876.2|7873.4|14
1641809220000|2022-01-10 10:07:00|7876.3|7873.5|7876.2|7873.4|7876.3|7873.5|7875.2|7872.4|9
1641809230000|2022-01-10 10:07:10|7875.7|7872.9|7876.8|7874|7877.2|7874.4|7875.2|7872.4|16
1641809240000|2022-01-10 10:07:20|7876.7|7873.9|7877.7|7874.9|7877.7|7874.9|7876.2|7873.4|9
1641809250000|2022-01-10 10:07:30|7877.2|7874.4|7875.8|7873|7877.8|7875|7875.8|7873|13
1641809260000|2022-01-10 10:07:40|7876.4|7873.6|7876.8|7874|7877.2|7874.4|7876.4|7873.6|8
1641809270000|2022-01-10 10:07:50|7875.8|7873|7876.3|7873.5|7876.8|7874|7875.4|7872.6|8
1641809280000|2022-01-10 10:08:00|7876.2|7873.4|7876.8|7874|7877.2|7874.4|7875.8|7873|16
1641809290000|2022-01-10 10:08:10|7877.2|7874.4|7875.2|7872.4|7877.2|7874.4|7875.2|7872.4|10
1641809300000|2022-01-10 10:08:20|7874.4|7871.6|7871.8|7869|7874.4|7871.6|7871.4|7868.6|15
1641809310000|2022-01-10 10:08:30|7871.4|7868.6|7871.8|7869|7872.8|7870|7871.4|7868.6|8
1641809320000|2022-01-10 10:08:40|||||||||10
1641809330000|2022-01-10 10:08:50|7871.9|7869.1|7871.8|7869|7872.8|7870|7871.8|7869|5
1641809340000|2022-01-10 10:09:00|7871.4|7868.6|7869.8|7867|7871.4|7868.6|7869.8|7867|17
1641809350000|2022-01-10 10:09:10|7869.4|7866.6|7868.2|7865.4|7870.3|7867.5|7866.8|7864|117
1641809360000|2022-01-10 10:09:20|7867.8|7865|7868.2|7865.4|7868.2|7865.4|7867.2|7864.4|24
1641809370000|2022-01-10 10:09:30|7868.3|7865.5|7868.2|7865.4|7868.8|7866|7868.2|7865.4|8
1641809380000|2022-01-10 10:09:40|7868.3|7865.5|7866.8|7864|7868.8|7866|7865.3|7862.5|91
1641809390000|2022-01-10 10:09:50|7867.3|7864.5|7866.8|7864|7867.7|7864.9|7866.8|7864|12
1641809400000|2022-01-10 10:10:00|7867.2|7864.4|7866.8|7864|7867.4|7864.6|7865.8|7863|32
1641809410000|2022-01-10 10:10:10|7867.2|7864.4|7869.2|7866.4|7869.2|7866.4|7866.8|7864|22
1641809420000|2022-01-10 10:10:20|7869.3|7866.5|7869.2|7866.4|7869.4|7866.6|7868.8|7866|21
1641809430000|2022-01-10 10:10:30|7868.8|7866|7868.8|7866|7870.8|7868|7868.8|7866|24
1641809440000|2022-01-10 10:10:40|7868.9|7866.1|7868.8|7866|7869.3|7866.5|7868.4|7865.6|19
1641809450000|2022-01-10 10:10:50|7869|7866.2|7868.4|7865.6|7869.2|7866.4|7868.4|7865.6|12
1641809460000|2022-01-10 10:11:00|7868.8|7866|7868.4|7865.6|7869.8|7867|7867.8|7865|34
1641809470000|2022-01-10 10:11:10|7868.8|7866|7868.8|7866|7869|7866.2|7867.8|7865|9
1641809480000|2022-01-10 10:11:20|7868.4|7865.6|7868.4|7865.6|7868.4|7865.6|7867.4|7864.6|2
1641809490000|2022-01-10 10:11:30|7868.3|7865.5|7867.3|7864.5|7868.3|7865.5|7866.8|7864|16
1641809500000|2022-01-10 10:11:40|7867.2|7864.4|7867.4|7864.6|7867.4|7864.6|7867.2|7864.4|3
1641809510000|2022-01-10 10:11:50|7867.3|7864.5|7867.4|7864.6|7867.8|7865|7866.9|7864.1|4
1641809520000|2022-01-10 10:12:00|7867.8|7865|7869.9|7867.1|7870.4|7867.6|7867.4|7864.6|18
1641809530000|2022-01-10 10:12:10|7869.8|7867|7874.8|7872|7874.8|7872|7869.4|7866.6|31
1641809540000|2022-01-10 10:12:20|7874.4|7871.6|7871.8|7869|7875.2|7872.4|7871.8|7869|31
1641809550000|2022-01-10 10:12:30|7872.3|7869.5|7873.3|7870.5|7873.8|7871|7871.8|7869|22
1641809560000|2022-01-10 10:12:40|7873.2|7870.4|7871.9|7869.1|7873.8|7871|7871.9|7869.1|23
1641809570000|2022-01-10 10:12:50|7871.8|7869|7872.8|7870|7872.8|7870|7871.8|7869|9
1641809580000|2022-01-10 10:13:00|7871.4|7868.6|7871.9|7869.1|7872.4|7869.6|7871.4|7868.6|12
1641809590000|2022-01-10 10:13:10|7871.8|7869|7870.4|7867.6|7872.4|7869.6|7870.4|7867.6|14
1641809600000|2022-01-10 10:13:20|7870.8|7868|7870.8|7868|7872.4|7869.6|7870.8|7868|18
1641809610000|2022-01-10 10:13:30|7870.9|7868.1|7870.9|7868.1|7870.9|7868.1|7870.8|7868|6
1641809620000|2022-01-10 10:13:40|7871.4|7868.6|7870.4|7867.6|7871.8|7869|7869.8|7867|13
1641809630000|2022-01-10 10:13:50|7870.3|7867.5|7870.8|7868|7871.4|7868.6|7869.8|7867|8
1641809640000|2022-01-10 10:14:00|7870.4|7867.6|7869.8|7867|7870.8|7868|7869.8|7867|3
1641809650000|2022-01-10 10:14:10|7870|7867.2|7868.3|7865.5|7870.4|7867.6|7866.8|7864|52
1641809660000|2022-01-10 10:14:20|7868.8|7866|7868.8|7866|7869.2|7866.4|7868.2|7865.4|9
1641809670000|2022-01-10 10:14:30|7868.5|7865.7|7868.3|7865.5|7868.8|7866|7867.8|7865|10
1641809680000|2022-01-10 10:14:40|7868.8|7866|7869.8|7867|7869.8|7867|7867.8|7865|26
1641809690000|2022-01-10 10:14:50|7870.7|7867.9|7872.8|7870|7873.2|7870.4|7870.7|7867.9|13
1641809700000|2022-01-10 10:15:00|7873.2|7870.4|7874.8|7872|7874.8|7872|7872.8|7870|12
1641809710000|2022-01-10 10:15:10|7875.2|7872.4|7875.2|7872.4|7875.8|7873|7874.2|7871.4|12
1641809720000|2022-01-10 10:15:20|7875.3|7872.5|7876.8|7874|7876.8|7874|7874.8|7872|18
1641809730000|2022-01-10 10:15:30|7876.5|7873.7|7876.3|7873.5|7877.2|7874.4|7875.8|7873|17
1641809740000|2022-01-10 10:15:40|7876.2|7873.4|7875.8|7873|7876.3|7873.5|7875.8|7873|0
1641809750000|2022-01-10 10:15:50|7876.2|7873.4|7873.8|7871|7876.2|7873.4|7873.8|7871|15
1641809760000|2022-01-10 10:16:00|7873.7|7870.9|7871.8|7869|7873.7|7870.9|7871.8|7869|39
1641809770000|2022-01-10 10:16:10|7872.2|7869.4|7872.3|7869.5|7872.3|7869.5|7871.8|7869|5
1641809780000|2022-01-10 10:16:20|7872.2|7869.4|7871.8|7869|7872.2|7869.4|7871.8|7869|1
1641809790000|2022-01-10 10:16:30|7872.2|7869.4|7872.2|7869.4|7872.4|7869.6|7871.8|7869|3
1641809800000|2022-01-10 10:16:40|7871.8|7869|7870.4|7867.6|7871.8|7869|7870.4|7867.6|13
1641809810000|2022-01-10 10:16:50|7870.3|7867.5|7869.8|7867|7870.8|7868|7869.8|7867|5
1641809820000|2022-01-10 10:17:00|7869.3|7866.5|7869.8|7867|7869.8|7867|7869.2|7866.4|9
1641809830000|2022-01-10 10:17:10|7869.4|7866.6|7869.8|7867|7869.8|7867|7869.3|7866.5|6
1641809840000|2022-01-10 10:17:20|7870.3|7867.5|7870.2|7867.4|7870.4|7867.6|7870.2|7867.4|13
1641809850000|2022-01-10 10:17:30|7869.8|7867|7868.3|7865.5|7869.8|7867|7868.3|7865.5|17
1641809860000|2022-01-10 10:17:40|7868.8|7866|7866.4|7863.6|7868.8|7866|7866.3|7863.5|16
1641809870000|2022-01-10 10:17:50|7866.3|7863.5|7867.4|7864.6|7867.8|7865|7865.9|7863.1|9
1641809880000|2022-01-10 10:18:00|7867.8|7865|7866.8|7864|7867.8|7865|7866.4|7863.6|18
1641809890000|2022-01-10 10:18:10|7866.9|7864.1|7867.4|7864.6|7869|7866.2|7866.9|7864.1|25
1641809900000|2022-01-10 10:18:20|7867.3|7864.5|7867.3|7864.5|7867.8|7865|7866.8|7864|5
1641809910000|2022-01-10 10:18:30|7867.2|7864.4|7868.2|7865.4|7868.3|7865.5|7866.4|7863.6|13
1641809920000|2022-01-10 10:18:40|7868.3|7865.5|7868.6|7865.8|7868.6|7865.8|7867.8|7865|1
1641809930000|2022-01-10 10:18:50|7868.5|7865.7|7867.8|7865|7869.6|7866.8|7866.8|7864|19
1641809940000|2022-01-10 10:19:00|7867.3|7864.5|7869.8|7867|7869.8|7867|7867.3|7864.5|20
1641809950000|2022-01-10 10:19:10|7870.3|7867.5|7871.3|7868.5|7871.3|7868.5|7869.8|7867|3
1641809960000|2022-01-10 10:19:20|7871.1|7868.3|7873.3|7870.5|7873.8|7871|7869.3|7866.5|34
1641809970000|2022-01-10 10:19:30|7872.8|7870|7872.3|7869.5|7873.1|7870.3|7872.1|7869.3|15
1641809980000|2022-01-10 10:19:40|7872.1|7869.3|7873.8|7871|7873.8|7871|7872.1|7869.3|6
1641809990000|2022-01-10 10:19:50|7873.4|7870.6|7873.8|7871|7874.1|7871.3|7873.1|7870.3|7
1641810000000|2022-01-10 10:20:00|7873.9|7871.1|7873.8|7871|7874.3|7871.5|7872.8|7870|15
1641810010000|2022-01-10 10:20:10|7873.6|7870.8|7871.8|7869|7873.8|7871|7871.8|7869|17
1641810020000|2022-01-10 10:20:20|7871.4|7868.6|7872.8|7870|7872.8|7870|7870.8|7868|11
1641810030000|2022-01-10 10:20:30|7873.4|7870.6|7871.8|7869|7874.4|7871.6|7871.4|7868.6|65
1641810040000|2022-01-10 10:20:40|7871.4|7868.6|7871.8|7869|7871.8|7869|7871.4|7868.6|7
1641810050000|2022-01-10 10:20:50|7871.9|7869.1|7871.8|7869|7871.9|7869.1|7871.8|7869|2
1641810060000|2022-01-10 10:21:00|7871.1|7868.3|7869.8|7867|7871.1|7868.3|7869.8|7867|9
1641810070000|2022-01-10 10:21:10|7869.4|7866.6|7869.8|7867|7870.8|7868|7868.8|7866|20
1641810080000|2022-01-10 10:21:20|7870.1|7867.3|7870.4|7867.6|7870.8|7868|7869.8|7867|14
1641810090000|2022-01-10 10:21:30|7870.3|7867.5|7869.8|7867|7870.3|7867.5|7869.4|7866.6|5
1641810100000|2022-01-10 10:21:40|7869.9|7867.1|7869.3|7866.5|7869.9|7867.1|7868.4|7865.6|4
1641810110000|2022-01-10 10:21:50|7868.8|7866|7869.3|7866.5|7869.4|7866.6|7868.8|7866|0
1641810120000|2022-01-10 10:22:00|7869.1|7866.3|7869.8|7867|7869.8|7867|7869.1|7866.3|12
1641810130000|2022-01-10 10:22:10|7869.4|7866.6|7866.4|7863.6|7869.4|7866.6|7865.9|7863.1|20
1641810140000|2022-01-10 10:22:20|7865.8|7863|7866.8|7864|7866.8|7864|7865.4|7862.6|2
1641810150000|2022-01-10 10:22:30|7867.4|7864.6|7867.4|7864.6|7867.8|7865|7866.9|7864.1|2
1641810160000|2022-01-10 10:22:40|7867.9|7865.1|7867.4|7864.6|7868.3|7865.5|7867.4|7864.6|2
1641810170000|2022-01-10 10:22:50|7867.8|7865|7867.4|7864.6|7867.8|7865|7867.4|7864.6|6
1641810180000|2022-01-10 10:23:00|7867.9|7865.1|7869.4|7866.6|7869.8|7867|7867.9|7865.1|15
1641810190000|2022-01-10 10:23:10|7869.8|7867|7871.4|7868.6|7871.4|7868.6|7869.8|7867|10
1641810200000|2022-01-10 10:23:20|7871.3|7868.5|7870.9|7868.1|7871.8|7869|7870.9|7868.1|1
1641810210000|2022-01-10 10:23:30|7871|7868.2|7868.4|7865.6|7871.8|7869|7867.9|7865.1|12
1641810220000|2022-01-10 10:23:40|7868.3|7865.5|7867.4|7864.6|7868.4|7865.6|7867.4|7864.6|3
1641810230000|2022-01-10 10:23:50|7866.9|7864.1|7866.4|7863.6|7867.4|7864.6|7866.4|7863.6|5
1641810240000|2022-01-10 10:24:00|7866.8|7864|7865.4|7862.6|7866.8|7864|7865.4|7862.6|13
1641810250000|2022-01-10 10:24:10|7864.8|7862|7864.4|7861.6|7865.4|7862.6|7863.8|7861|31
1641810260000|2022-01-10 10:24:20|7864.3|7861.5|7866.4|7863.6|7866.8|7864|7864.3|7861.5|21
1641810270000|2022-01-10 10:24:30|7866.3|7863.5|7864.9|7862.1|7866.4|7863.6|7864.9|7862.1|8
1641810280000|2022-01-10 10:24:40|7865|7862.2|7866.8|7864|7866.8|7864|7865|7862.2|2
1641810290000|2022-01-10 10:24:50|7866.4|7863.6|7866.3|7863.5|7866.4|7863.6|7865.8|7863|6
1641810300000|2022-01-10 10:25:00|7865.9|7863.1|7867.4|7864.6|7867.4|7864.6|7864.8|7862|20
1641810310000|2022-01-10 10:25:10|7867.5|7864.7|7868.4|7865.6|7869|7866.2|7867.4|7864.6|77
1641810320000|2022-01-10 10:25:20|7867.8|7865|7867.4|7864.6|7867.8|7865|7866.8|7864|8
1641810330000|2022-01-10 10:25:30|7867.3|7864.5|7866.8|7864|7867.3|7864.5|7865.8|7863|6
1641810340000|2022-01-10 10:25:40|7867|7864.2|7867.9|7865.1|7868.4|7865.6|7866.9|7864.1|15
1641810350000|2022-01-10 10:25:50|7868.4|7865.6|7868.8|7866|7868.8|7866|7867.8|7865|10
1641810360000|2022-01-10 10:26:00|7868.4|7865.6|7868.8|7866|7868.8|7866|7867.8|7865|9
1641810370000|2022-01-10 10:26:10|7868.4|7865.6|7867.8|7865|7869.9|7867.1|7867.8|7865|14
1641810380000|2022-01-10 10:26:20|7867.4|7864.6|7866.4|7863.6|7867.4|7864.6|7866.4|7863.6|19
1641810390000|2022-01-10 10:26:30|7865.4|7862.6|7860.1|7857.3|7865.8|7863|7859.8|7857|156
1641810400000|2022-01-10 10:26:40|7860.8|7858|7860.8|7858|7861.3|7858.5|7860.1|7857.3|68
1641810410000|2022-01-10 10:26:50|7861.1|7858.3|7859.8|7857|7861.1|7858.3|7858.4|7855.6|85
1641810420000|2022-01-10 10:27:00|7860.1|7857.3|7859.8|7857|7860.1|7857.3|7858.8|7856|87
1641810430000|2022-01-10 10:27:10|7859.5|7856.7|7855.8|7853|7859.5|7856.7|7853.1|7850.3|174
1641810440000|2022-01-10 10:27:20|7856.1|7853.3|7856.1|7853.3|7856.1|7853.3|7855.8|7853|9
1641810450000|2022-01-10 10:27:30|7855.8|7853|7851.8|7849|7855.8|7853|7848.8|7846|358
1641810460000|2022-01-10 10:27:40|7852.1|7849.3|7852.8|7850|7852.8|7850|7850.8|7848|44
1641810470000|2022-01-10 10:27:50|7851.8|7849|7852.1|7849.3|7852.8|7850|7850.8|7848|27
1641810480000|2022-01-10 10:28:00|7851.9|7849.1|7850.5|7847.7|7851.9|7849.1|7849.8|7847|34
1641810490000|2022-01-10 10:28:10|7850.6|7847.8|7851.5|7848.7|7852.1|7849.3|7850.1|7847.3|33
1641810500000|2022-01-10 10:28:20|7852.1|7849.3|7852.6|7849.8|7853.8|7851|7851.8|7849|50
1641810510000|2022-01-10 10:28:30|7852.8|7850|7854.9|7852.1|7854.9|7852.1|7852.8|7850|23
1641810520000|2022-01-10 10:28:40|7855.1|7852.3|7855.5|7852.7|7855.5|7852.7|7855.1|7852.3|13
1641810530000|2022-01-10 10:28:50|7855.9|7853.1|7855.5|7852.7|7856.5|7853.7|7854.5|7851.7|30
1641810540000|2022-01-10 10:29:00|7855.6|7852.8|7856.8|7854|7857.1|7854.3|7855.6|7852.8|13
1641810550000|2022-01-10 10:29:10|7856.6|7853.8|7855.6|7852.8|7857.1|7854.3|7855.6|7852.8|17
1641810560000|2022-01-10 10:29:20|7855.1|7852.3|7854.6|7851.8|7855.8|7853|7853.4|7850.6|28
1641810570000|2022-01-10 10:29:30|7854.1|7851.3|7854.1|7851.3|7854.5|7851.7|7853.1|7850.3|15
1641810580000|2022-01-10 10:29:40|7854.6|7851.8|7855.1|7852.3|7856.1|7853.3|7853.6|7850.8|30
1641810590000|2022-01-10 10:29:50|7855.8|7853|7855.6|7852.8|7856.1|7853.3|7855.1|7852.3|19
1641810600000|2022-01-10 10:30:00|7855.1|7852.3|7855.1|7852.3|7855.8|7853|7854.1|7851.3|19
1641810610000|2022-01-10 10:30:10|7855.5|7852.7|7855.8|7853|7856.1|7853.3|7855.1|7852.3|9
1641810620000|2022-01-10 10:30:20|7856.1|7853.3|7856.6|7853.8|7856.8|7854|7855.6|7852.8|9
1641810630000|2022-01-10 10:30:30|7856.8|7854|7855.6|7852.8|7856.8|7854|7855.1|7852.3|8
1641810640000|2022-01-10 10:30:40|7855.8|7853|7856.6|7853.8|7856.8|7854|7855.8|7853|27
1641810650000|2022-01-10 10:30:50|7856.1|7853.3|7855.8|7853|7856.1|7853.3|7855.6|7852.8|3
1641810660000|2022-01-10 10:31:00|7856.1|7853.3|7852.6|7849.8|7856.1|7853.3|7851.8|7849|51
1641810670000|2022-01-10 10:31:10|7852.8|7850|7854.5|7851.7|7854.8|7852|7852.1|7849.3|32
1641810680000|2022-01-10 10:31:20|7854.1|7851.3|7853.1|7850.3|7854.1|7851.3|7852.8|7850|9
1641810690000|2022-01-10 10:31:30|7853|7850.2|7852.5|7849.7|7853.1|7850.3|7852.1|7849.3|5
1641810700000|2022-01-10 10:31:40|7852.1|7849.3|7852.6|7849.8|7852.6|7849.8|7851.8|7849|11
1641810710000|2022-01-10 10:31:50|7852.5|7849.7|7852.1|7849.3|7853.1|7850.3|7851.6|7848.8|26
1641810720000|2022-01-10 10:32:00|7852.3|7849.5|7852.1|7849.3|7852.6|7849.8|7851.5|7848.7|22
1641810730000|2022-01-10 10:32:10|7851.6|7848.8|7847.5|7844.7|7851.6|7848.8|7847|7844.2|78
1641810740000|2022-01-10 10:32:20|7848.5|7845.7|7847.5|7844.7|7848.5|7845.7|7846.5|7843.7|26
1641810750000|2022-01-10 10:32:30|7847.9|7845.1|7847.5|7844.7|7848|7845.2|7847.5|7844.7|19
1641810760000|2022-01-10 10:32:40|7848|7845.2|7845.5|7842.7|7848.5|7845.7|7845.5|7842.7|34
1641810770000|2022-01-10 10:32:50|7845.4|7842.6|7848.6|7845.8|7849.1|7846.3|7844.1|7841.3|156
1641810780000|2022-01-10 10:33:00|7848.8|7846|7850|7847.2|7850|7847.2|7848.5|7845.7|21
1641810790000|2022-01-10 10:33:10|7850.5|7847.7|7845.9|7843.1|7850.5|7847.7|7845.9|7843.1|71
1641810800000|2022-01-10 10:33:20|7845.5|7842.7|7843.5|7840.7|7845.9|7843.1|7841.5|7838.7|99
1641810810000|2022-01-10 10:33:30|7843.2|7840.4|7843.5|7840.7|7843.5|7840.7|7842.5|7839.7|24
1641810820000|2022-01-10 10:33:40|7843.4|7840.6|7842.9|7840.1|7843.4|7840.6|7841.9|7839.1|20
1641810830000|2022-01-10 10:33:50|7842.5|7839.7|7845.9|7843.1|7846|7843.2|7842.5|7839.7|96
1641810840000|2022-01-10 10:34:00|7846|7843.2|7845|7842.2|7846|7843.2|7844.5|7841.7|16
1641810850000|2022-01-10 10:34:10|7845.5|7842.7|7845.5|7842.7|7845.9|7843.1|7844.5|7841.7|5
1641810860000|2022-01-10 10:34:20|7845.4|7842.6|7846|7843.2|7846.5|7843.7|7844.9|7842.1|23
1641810870000|2022-01-10 10:34:30|7845.9|7843.1|7844.9|7842.1|7845.9|7843.1|7844.5|7841.7|15
1641810880000|2022-01-10 10:34:40|7845.1|7842.3|7845.5|7842.7|7846.5|7843.7|7845.1|7842.3|14
1641810890000|2022-01-10 10:34:50|7845.4|7842.6|7844.9|7842.1|7845.5|7842.7|7844.9|7842.1|8
1641810900000|2022-01-10 10:35:00|7844.5|7841.7|7837.5|7834.7|7844.5|7841.7|7837.1|7834.3|126
1641810910000|2022-01-10 10:35:10|7837.4|7834.6|7839.5|7836.7|7840.1|7837.3|7836.9|7834.1|72
1641810920000|2022-01-10 10:35:20|7840.1|7837.3|7842.6|7839.8|7843|7840.2|7839.5|7836.7|25
1641810930000|2022-01-10 10:35:30|7843.1|7840.3|7842.9|7840.1|7844.1|7841.3|7842.5|7839.7|23
1641810940000|2022-01-10 10:35:40|7842.5|7839.7|7839.5|7836.7|7842.5|7839.7|7839.5|7836.7|14
1641810950000|2022-01-10 10:35:50|7839.8|7837|7838.1|7835.3|7840.5|7837.7|7838|7835.2|70
1641810960000|2022-01-10 10:36:00|7838.5|7835.7|7840.1|7837.3|7840.1|7837.3|7838.5|7835.7|57
1641810970000|2022-01-10 10:36:10|7840|7837.2|7841.1|7838.3|7841.5|7838.7|7840|7837.2|5
1641810980000|2022-01-10 10:36:20|7841|7838.2|7840.5|7837.7|7841.1|7838.3|7839.9|7837.1|9
1641810990000|2022-01-10 10:36:30|7840.1|7837.3|7840.5|7837.7|7840.5|7837.7|7839.5|7836.7|10
1641811000000|2022-01-10 10:36:40|7840.6|7837.8|7841.5|7838.7|7841.5|7838.7|7840.5|7837.7|5
1641811010000|2022-01-10 10:36:50|7842.1|7839.3|7842.1|7839.3|7843|7840.2|7842|7839.2|11
1641811020000|2022-01-10 10:37:00|7842.5|7839.7|7843.5|7840.7|7843.5|7840.7|7842.5|7839.7|14
1641811030000|2022-01-10 10:37:10|7843.9|7841.1|7844.1|7841.3|7844.9|7842.1|7842.5|7839.7|11
1641811040000|2022-01-10 10:37:20|7844.5|7841.7|7845.1|7842.3|7845.5|7842.7|7843.6|7840.8|11
1641811050000|2022-01-10 10:37:30|7845|7842.2|7845.5|7842.7|7845.5|7842.7|7844.5|7841.7|8
1641811060000|2022-01-10 10:37:40|7844.5|7841.7|7845.5|7842.7|7845.9|7843.1|7844.5|7841.7|19
1641811070000|2022-01-10 10:37:50|7845.1|7842.3|7843.5|7840.7|7845.5|7842.7|7843.5|7840.7|21
1641811080000|2022-01-10 10:38:00|7843.6|7840.8|7845.1|7842.3|7845.5|7842.7|7843.5|7840.7|18
1641811090000|2022-01-10 10:38:10|7845.5|7842.7|7845.1|7842.3|7845.8|7843|7844.5|7841.7|45
1641811100000|2022-01-10 10:38:20|7845|7842.2|7844.5|7841.7|7845|7842.2|7843.5|7840.7|12
1641811110000|2022-01-10 10:38:30|7844.1|7841.3|7843.6|7840.8|7844.1|7841.3|7843|7840.2|24
1641811120000|2022-01-10 10:38:40|7843.5|7840.7|7843.5|7840.7|7843.6|7840.8|7842.1|7839.3|9
1641811130000|2022-01-10 10:38:50|7843.9|7841.1|7842.5|7839.7|7843.9|7841.1|7842.5|7839.7|4
1641811140000|2022-01-10 10:39:00|7842.2|7839.4|7842.5|7839.7|7842.5|7839.7|7841.5|7838.7|14
1641811150000|2022-01-10 10:39:10|7842.1|7839.3|7842.1|7839.3|7842.5|7839.7|7841.5|7838.7|6
1641811160000|2022-01-10 10:39:20|7842.5|7839.7|7843.5|7840.7|7843.5|7840.7|7842.5|7839.7|4
1641811170000|2022-01-10 10:39:30|7843.6|7840.8|7843.1|7840.3|7844.1|7841.3|7842.8|7840|9
1641811180000|2022-01-10 10:39:40|7842.6|7839.8|7844.5|7841.7|7844.5|7841.7|7842.6|7839.8|7
1641811190000|2022-01-10 10:39:50|7844.6|7841.8|7844.5|7841.7|7845.5|7842.7|7843.6|7840.8|7
1641811200000|2022-01-10 10:40:00|7844.1|7841.3|7843.5|7840.7|7844.1|7841.3|7842.6|7839.8|12
1641811210000|2022-01-10 10:40:10|7843.1|7840.3|7843.1|7840.3|7843.5|7840.7|7843.1|7840.3|5
1641811220000|2022-01-10 10:40:20|7843.5|7840.7|7843.1|7840.3|7843.5|7840.7|7843.1|7840.3|1
1641811230000|2022-01-10 10:40:30|7843.5|7840.7|7843.1|7840.3|7843.5|7840.7|7843.1|7840.3|3
1641811240000|2022-01-10 10:40:40|7842.9|7840.1|7843.1|7840.3|7843.1|7840.3|7842.9|7840.1|7
1641811250000|2022-01-10 10:40:50|7842.9|7840.1|7839.5|7836.7|7843.1|7840.3|7839.1|7836.3|30
1641811260000|2022-01-10 10:41:00|7839|7836.2|7838.1|7835.3|7839.5|7836.7|7838.1|7835.3|24
1641811270000|2022-01-10 10:41:10|7838.5|7835.7|7838.1|7835.3|7838.5|7835.7|7836.4|7833.6|39
1641811280000|2022-01-10 10:41:20|7838|7835.2|7838.5|7835.7|7838.5|7835.7|7837.5|7834.7|16
1641811290000|2022-01-10 10:41:30|7838.4|7835.6|7837.4|7834.6|7838.9|7836.1|7837.4|7834.6|13
1641811300000|2022-01-10 10:41:40|7837.5|7834.7|7836.4|7833.6|7837.5|7834.7|7835.9|7833.1|34
1641811310000|2022-01-10 10:41:50|7836.5|7833.7|7840.1|7837.3|7840.9|7838.1|7836.5|7833.7|79
1641811320000|2022-01-10 10:42:00|7840.5|7837.7|7841.5|7838.7|7841.5|7838.7|7839.4|7836.6|31
1641811330000|2022-01-10 10:42:10|7841.9|7839.1|7842.5|7839.7|7842.9|7840.1|7840.9|7838.1|20
1641811340000|2022-01-10 10:42:20|7842.1|7839.3|7839.9|7837.1|7842.5|7839.7|7839.9|7837.1|19
1641811350000|2022-01-10 10:42:30|7839.5|7836.7|7839.5|7836.7|7840.5|7837.7|7839.5|7836.7|7
1641811360000|2022-01-10 10:42:40|7839|7836.2|7838.5|7835.7|7839.5|7836.7|7838.5|7835.7|52
1641811370000|2022-01-10 10:42:50|7839.5|7836.7|7838.9|7836.1|7839.5|7836.7|7838.5|7835.7|10
1641811380000|2022-01-10 10:43:00|7839|7836.2|7838.5|7835.7|7839|7836.2|7837|7834.2|23
1641811390000|2022-01-10 10:43:10|7838.2|7835.4|7835.9|7833.1|7838.2|7835.4|7835.9|7833.1|23
1641811400000|2022-01-10 10:43:20|7836.4|7833.6|7840.8|7838|7841.4|7838.6|7835.4|7832.6|230
1641811410000|2022-01-10 10:43:30|7840.3|7837.5|7840.6|7837.8|7841.8|7839|7840.1|7837.3|38
1641811420000|2022-01-10 10:43:40|7840.8|7838|7841.3|7838.5|7841.8|7839|7840.3|7837.5|11
1641811430000|2022-01-10 10:43:50|7841.4|7838.6|7841.1|7838.3|7841.8|7839|7840.6|7837.8|14
1641811440000|2022-01-10 10:44:00|7840.8|7838|7839.8|7837|7840.8|7838|7839.8|7837|4
1641811450000|2022-01-10 10:44:10|7839.6|7836.8|7840.8|7838|7840.8|7838|7839.6|7836.8|13
1641811460000|2022-01-10 10:44:20|7840.4|7837.6|7840.9|7838.1|7841.4|7838.6|7839.8|7837|10
1641811470000|2022-01-10 10:44:30|7840.8|7838|7841.8|7839|7841.8|7839|7840.8|7838|10
1641811480000|2022-01-10 10:44:40|7841.4|7838.6|7841.8|7839|7842.4|7839.6|7841.1|7838.3|8
1641811490000|2022-01-10 10:44:50|7842.8|7840|7841.8|7839|7842.8|7840|7841.3|7838.5|6
1641811500000|2022-01-10 10:45:00|7842.3|7839.5|7841.1|7838.3|7842.3|7839.5|7840.8|7838|23
1641811510000|2022-01-10 10:45:10|7840.8|7838|7842.1|7839.3|7842.3|7839.5|7840.8|7838|6
1641811520000|2022-01-10 10:45:20|7841.6|7838.8|7840.8|7838|7841.8|7839|7840.1|7837.3|15
1641811530000|2022-01-10 10:45:30|7841.1|7838.3|7842.8|7840|7843.3|7840.5|7841.1|7838.3|17
1641811540000|2022-01-10 10:45:40|7842.6|7839.8|7843.3|7840.5|7843.4|7840.6|7842.6|7839.8|4
1641811550000|2022-01-10 10:45:50|7843.4|7840.6|7844.6|7841.8|7844.6|7841.8|7843.4|7840.6|9
1641811560000|2022-01-10 10:46:00|7844.1|7841.3|7843.3|7840.5|7844.1|7841.3|7842.8|7840|14
1641811570000|2022-01-10 10:46:10|7843.8|7841|7842.8|7840|7843.8|7841|7841.8|7839|10
1641811580000|2022-01-10 10:46:20|7842.7|7839.9|7842.7|7839.9|7843.1|7840.3|7842.7|7839.9|3
1641811590000|2022-01-10 10:46:30|7842.1|7839.3|7840.1|7837.3|7842.7|7839.9|7839.1|7836.3|62
1641811600000|2022-01-10 10:46:40|7840.7|7837.9|7839.7|7836.9|7840.7|7837.9|7839.7|7836.9|6
1641811610000|2022-01-10 10:46:50|7839.6|7836.8|7840.7|7837.9|7841.1|7838.3|7839.2|7836.4|7
1641811620000|2022-01-10 10:47:00|7840.1|7837.3|7843.2|7840.4|7843.7|7840.9|7838.2|7835.4|97
1641811630000|2022-01-10 10:47:10|7843.1|7840.3|7843.7|7840.9|7843.7|7840.9|7842.4|7839.6|10
1641811640000|2022-01-10 10:47:20|7843.1|7840.3|7843.6|7840.8|7843.6|7840.8|7842.7|7839.9|5
1641811650000|2022-01-10 10:47:30|7843.5|7840.7|7842.1|7839.3|7843.5|7840.7|7842.1|7839.3|15
1641811660000|2022-01-10 10:47:40|7841.7|7838.9|7841.7|7838.9|7842.1|7839.3|7841.1|7838.3|6
1641811670000|2022-01-10 10:47:50|7841.5|7838.7|7841.7|7838.9|7842.1|7839.3|7841.1|7838.3|7
1641811680000|2022-01-10 10:48:00|7841.6|7838.8|7840.2|7837.4|7841.6|7838.8|7839.1|7836.3|20
1641811690000|2022-01-10 10:48:10|7840.6|7837.8|7839.1|7836.3|7840.7|7837.9|7839.1|7836.3|8
1641811700000|2022-01-10 10:48:20|7839.6|7836.8|7836.5|7833.7|7840.1|7837.3|7835.4|7832.6|60
1641811710000|2022-01-10 10:48:30|7837.5|7834.7|7838.5|7835.7|7838.5|7835.7|7837.5|7834.7|15
1641811720000|2022-01-10 10:48:40|7838.1|7835.3|7839|7836.2|7839|7836.2|7838.1|7835.3|8
1641811730000|2022-01-10 10:48:50|7838.9|7836.1|7839.5|7836.7|7839.5|7836.7|7838.9|7836.1|4
1641811740000|2022-01-10 10:49:00|7839.1|7836.3|7838.5|7835.7|7839.1|7836.3|7838.5|7835.7|11
1641811750000|2022-01-10 10:49:10|7838.6|7835.8|7838.5|7835.7|7839.1|7836.3|7838.1|7835.3|10
1641811760000|2022-01-10 10:49:20|7838.1|7835.3|7838.1|7835.3|7838.5|7835.7|7837.1|7834.3|10
1641811770000|2022-01-10 10:49:30|7838.5|7835.7|7838.5|7835.7|7838.6|7835.8|7837.6|7834.8|10
1641811780000|2022-01-10 10:49:40|7838.1|7835.3|7840|7837.2|7840.1|7837.3|7838.1|7835.3|7
1641811790000|2022-01-10 10:49:50|7839.9|7837.1|7841.1|7838.3|7841.2|7838.4|7839.1|7836.3|15
1641811800000|2022-01-10 10:50:00|7841.5|7838.7|7841.7|7838.9|7841.7|7838.9|7841.1|7838.3|18
1641811810000|2022-01-10 10:50:10|7841.9|7839.1|7846.1|7843.3|7846.7|7843.9|7841.9|7839.1|39
1641811820000|2022-01-10 10:50:20|7846.2|7843.4|7846.7|7843.9|7846.7|7843.9|7845.7|7842.9|25
1641811830000|2022-01-10 10:50:30|7847.1|7844.3|7848.7|7845.9|7849.2|7846.4|7847.1|7844.3|27
1641811840000|2022-01-10 10:50:40|7849.1|7846.3|7848.7|7845.9|7849.7|7846.9|7848.1|7845.3|44
1641811850000|2022-01-10 10:50:50|7849.1|7846.3|7849.1|7846.3|7849.7|7846.9|7848.1|7845.3|49
1641811860000|2022-01-10 10:51:00|7848.7|7845.9|7851.1|7848.3|7851.1|7848.3|7848.7|7845.9|39
1641811870000|2022-01-10 10:51:10|7850.7|7847.9|7851.1|7848.3|7851.2|7848.4|7850.5|7847.7|11
1641811880000|2022-01-10 10:51:20|7850.7|7847.9|7850.7|7847.9|7851.1|7848.3|7850.7|7847.9|6
1641811890000|2022-01-10 10:51:30|7850.9|7848.1|7852.1|7849.3|7852.2|7849.4|7850.9|7848.1|14
1641811900000|2022-01-10 10:51:40|7851.1|7848.3|7851.1|7848.3|7851.2|7848.4|7850.7|7847.9|8
1641811910000|2022-01-10 10:51:50|7850.7|7847.9|7851.7|7848.9|7851.7|7848.9|7850.1|7847.3|20
1641811920000|2022-01-10 10:52:00|7851.1|7848.3|7851.7|7848.9|7851.7|7848.9|7850.1|7847.3|12
1641811930000|2022-01-10 10:52:10|7851.4|7848.6|7849.7|7846.9|7851.4|7848.6|7849.7|7846.9|13
1641811940000|2022-01-10 10:52:20|7850.1|7847.3|7850.7|7847.9|7851.2|7848.4|7850.1|7847.3|16
1641811950000|2022-01-10 10:52:30|7850.1|7847.3|7849.1|7846.3|7850.6|7847.8|7849.1|7846.3|29
1641811960000|2022-01-10 10:52:40|7848.7|7845.9|7848.7|7845.9|7848.7|7845.9|7848.7|7845.9|1
1641811970000|2022-01-10 10:52:50|7849.1|7846.3|7849.1|7846.3|7849.2|7846.4|7848.7|7845.9|4
1641811980000|2022-01-10 10:53:00|7849.2|7846.4|7849.2|7846.4|7849.7|7846.9|7848.7|7845.9|14
1641811990000|2022-01-10 10:53:10|7849.1|7846.3|7848.7|7845.9|7849.1|7846.3|7847.7|7844.9|13
1641812000000|2022-01-10 10:53:20|7849.1|7846.3|7850.7|7847.9|7850.7|7847.9|7848.7|7845.9|22
1641812010000|2022-01-10 10:53:30|7850.4|7847.6|7850.7|7847.9|7850.7|7847.9|7850.4|7847.6|5
1641812020000|2022-01-10 10:53:40|7850.5|7847.7|7850.4|7847.6|7850.9|7848.1|7849.7|7846.9|9
1641812030000|2022-01-10 10:53:50|7850.7|7847.9|7851.7|7848.9|7852.2|7849.4|7850.7|7847.9|63
1641812040000|2022-01-10 10:54:00|7852.1|7849.3|7851.7|7848.9|7852.7|7849.9|7851.7|7848.9|15
1641812050000|2022-01-10 10:54:10|7851.6|7848.8|7852.7|7849.9|7852.7|7849.9|7851.1|7848.3|13
1641812060000|2022-01-10 10:54:20|7852.6|7849.8|7852.1|7849.3|7852.6|7849.8|7851.7|7848.9|4
1641812070000|2022-01-10 10:54:30|7851.7|7848.9|7851.7|7848.9|7852.7|7849.9|7851.7|7848.9|10
1641812080000|2022-01-10 10:54:40|7851.9|7849.1|7851.1|7848.3|7852.2|7849.4|7851.1|7848.3|18
1641812090000|2022-01-10 10:54:50|7851.6|7848.8|7851.6|7848.8|7851.7|7848.9|7851.2|7848.4|4
1641812100000|2022-01-10 10:55:00|7851.7|7848.9|7849.1|7846.3|7851.7|7848.9|7848.5|7845.7|38
1641812110000|2022-01-10 10:55:10|7849.4|7846.6|7851.1|7848.3|7851.1|7848.3|7849.4|7846.6|9
1641812120000|2022-01-10 10:55:20|7850.7|7847.9|7850.7|7847.9|7851.1|7848.3|7850.6|7847.8|3
1641812130000|2022-01-10 10:55:30|7850.5|7847.7|7843.9|7841.1|7850.5|7847.7|7843.2|7840.4|433
1641812140000|2022-01-10 10:55:40|7843.7|7840.9|7843.9|7841.1|7843.9|7841.1|7843.4|7840.6|11
1641812150000|2022-01-10 10:55:50|7843.7|7840.9|7844.7|7841.9|7845.2|7842.4|7843.7|7840.9|20
1641812160000|2022-01-10 10:56:00|7844.6|7841.8|7845.2|7842.4|7845.2|7842.4|7844.2|7841.4|14
1641812170000|2022-01-10 10:56:10|7844.9|7842.1|7844.7|7841.9|7844.9|7842.1|7844.4|7841.6|2
1641812180000|2022-01-10 10:56:20|7844.4|7841.6|7846.9|7844.1|7846.9|7844.1|7844.4|7841.6|16
1641812190000|2022-01-10 10:56:30|7847.7|7844.9|7847.9|7845.1|7847.9|7845.1|7847.2|7844.4|14
1641812200000|2022-01-10 10:56:40|7848.2|7845.4|7848.4|7845.6|7849.6|7846.8|7848.2|7845.4|24
1641812210000|2022-01-10 10:56:50|7848.2|7845.4|7848.2|7845.4|7848.9|7846.1|7848.2|7845.4|7
1641812220000|2022-01-10 10:57:00|7848.4|7845.6|7848.2|7845.4|7848.9|7846.1|7847.4|7844.6|18
1641812230000|2022-01-10 10:57:10|7847.7|7844.9|7846.8|7844|7847.8|7845|7846.8|7844|5
1641812240000|2022-01-10 10:57:20|7847.8|7845|7849.8|7847|7849.8|7847|7847.3|7844.5|98
1641812250000|2022-01-10 10:57:30|7850.3|7847.5|7848.5|7845.7|7850.3|7847.5|7847.8|7845|12
1641812260000|2022-01-10 10:57:40|7848.8|7846|7848.3|7845.5|7848.8|7846|7848.3|7845.5|3
1641812270000|2022-01-10 10:57:50|7848.1|7845.3|7848.3|7845.5|7848.3|7845.5|7848|7845.2|1
1641812280000|2022-01-10 10:58:00|7848.5|7845.7|7845.8|7843|7848.8|7846|7845.8|7843|16
1641812290000|2022-01-10 10:58:10|7845.7|7842.9|7846.8|7844|7846.8|7844|7845.3|7842.5|6
1641812300000|2022-01-10 10:58:20|7847.3|7844.5|7850.3|7847.5|7851.3|7848.5|7847.2|7844.4|41
1641812310000|2022-01-10 10:58:30|7850.2|7847.4|7850.2|7847.4|7850.3|7847.5|7850.2|7847.4|2
1641812320000|2022-01-10 10:58:40|7850.1|7847.3|7848.2|7845.4|7850.1|7847.3|7847.8|7845|12
1641812330000|2022-01-10 10:58:50|7848.3|7845.5|7849.3|7846.5|7850.2|7847.4|7848.3|7845.5|26
1641812340000|2022-01-10 10:59:00|7849.2|7846.4|7848.2|7845.4|7850.2|7847.4|7848.2|7845.4|9
1641812350000|2022-01-10 10:59:10|7848.1|7845.3|7847.7|7844.9|7848.2|7845.4|7847.3|7844.5|7
1641812360000|2022-01-10 10:59:20|7848.1|7845.3|7849.2|7846.4|7849.8|7847|7848.1|7845.3|7
1641812370000|2022-01-10 10:59:30|7849.7|7846.9|7849.2|7846.4|7849.7|7846.9|7849.2|7846.4|12
1641812380000|2022-01-10 10:59:40|7849.5|7846.7|7849.3|7846.5|7849.8|7847|7849.2|7846.4|8
1641812390000|2022-01-10 10:59:50|7849.2|7846.4|7849.2|7846.4|7849.7|7846.9|7848.8|7846|2
1641812400000|2022-01-10 11:00:00|7848.2|7845.4|7849.2|7846.4|7849.6|7846.8|7848.2|7845.4|19
1641812410000|2022-01-10 11:00:10|7849.6|7846.8|7848.2|7845.4|7849.7|7846.9|7847.2|7844.4|37
1641812420000|2022-01-10 11:00:20|7848.1|7845.3|7848.2|7845.4|7849.2|7846.4|7847.6|7844.8|49
1641812430000|2022-01-10 11:00:30|7847.2|7844.4|7847.2|7844.4|7847.2|7844.4|7845.2|7842.4|55
1641812440000|2022-01-10 11:00:40|7846.8|7844|7847.2|7844.4|7847.2|7844.4|7846.2|7843.4|26
1641812450000|2022-01-10 11:00:50|7847.5|7844.7|7849.8|7847|7849.8|7847|7847.2|7844.4|40
1641812460000|2022-01-10 11:01:00|7851.2|7848.4|7851.2|7848.4|7851.3|7848.5|7848.2|7845.4|47
1641812470000|2022-01-10 11:01:10|7851.3|7848.5|7851.3|7848.5|7851.8|7849|7850.8|7848|6
1641812480000|2022-01-10 11:01:20|7851.2|7848.4|7851.8|7849|7851.8|7849|7849.8|7847|14
1641812490000|2022-01-10 11:01:30|7851.3|7848.5|7850.8|7848|7851.8|7849|7849.8|7847|66
1641812500000|2022-01-10 11:01:40|7851|7848.2|7847.8|7845|7851|7848.2|7847.8|7845|45
1641812510000|2022-01-10 11:01:50|7848.2|7845.4|7847.6|7844.8|7848.8|7846|7847.2|7844.4|36
1641812520000|2022-01-10 11:02:00|7847.2|7844.4|7849.2|7846.4|7849.2|7846.4|7846.8|7844|41
1641812530000|2022-01-10 11:02:10|7848.8|7846|7848.2|7845.4|7849.2|7846.4|7847.8|7845|57
1641812540000|2022-01-10 11:02:20|7847|7844.2|7847.7|7844.9|7847.7|7844.9|7846.2|7843.4|12
1641812550000|2022-01-10 11:02:30|7847.8|7845|7848.2|7845.4|7848.8|7846|7847.7|7844.9|8
1641812560000|2022-01-10 11:02:40|7848.6|7845.8|7848.2|7845.4|7849.2|7846.4|7848.2|7845.4|11
1641812570000|2022-01-10 11:02:50|7847.8|7845|7847.2|7844.4|7848.2|7845.4|7847.2|7844.4|14
1641812580000|2022-01-10 11:03:00|7847.6|7844.8|7845.8|7843|7847.6|7844.8|7842.8|7840|45
1641812590000|2022-01-10 11:03:10|7845.2|7842.4|7844.2|7841.4|7845.2|7842.4|7843.2|7840.4|77
1641812600000|2022-01-10 11:03:20|7843.8|7841|7843.2|7840.4|7845.2|7842.4|7843.2|7840.4|64
1641812610000|2022-01-10 11:03:30|7843.8|7841|7837.8|7835|7844.2|7841.4|7837.8|7835|218
1641812620000|2022-01-10 11:03:40|7838.2|7835.4|7836.8|7834|7838.3|7835.5|7835.8|7833|55
1641812630000|2022-01-10 11:03:50|7837.2|7834.4|7836.2|7833.4|7837.2|7834.4|7835.8|7833|17
1641812640000|2022-01-10 11:04:00|7836.3|7833.5|7836.8|7834|7837.2|7834.4|7835.8|7833|20
1641812650000|2022-01-10 11:04:10|7837.2|7834.4|7838.2|7835.4|7838.2|7835.4|7837.2|7834.4|11
1641812660000|2022-01-10 11:04:20|7837.8|7835|7839.3|7836.5|7839.6|7836.8|7837.8|7835|8
1641812670000|2022-01-10 11:04:30|7838.8|7836|7838.2|7835.4|7838.8|7836|7837.3|7834.5|13
1641812680000|2022-01-10 11:04:40|7837.8|7835|7840.3|7837.5|7840.3|7837.5|7836.2|7833.4|49
1641812690000|2022-01-10 11:04:50|7840.2|7837.4|7840.2|7837.4|7840.8|7838|7839.2|7836.4|21
1641812700000|2022-01-10 11:05:00|7841.2|7838.4|7842.3|7839.5|7843.2|7840.4|7841.2|7838.4|27
1641812710000|2022-01-10 11:05:10|7842.8|7840|7842.8|7840|7842.8|7840|7841.8|7839|6
1641812720000|2022-01-10 11:05:20|7843.2|7840.4|7843.2|7840.4|7843.3|7840.5|7843.2|7840.4|2
1641812730000|2022-01-10 11:05:30|7843.3|7840.5|7845.2|7842.4|7845.2|7842.4|7843.2|7840.4|17
1641812740000|2022-01-10 11:05:40|7844.8|7842|7843.8|7841|7844.8|7842|7842.8|7840|19
1641812750000|2022-01-10 11:05:50|7843.7|7840.9|7843.8|7841|7843.8|7841|7843.2|7840.4|10
1641812760000|2022-01-10 11:06:00|7843.6|7840.8|7843.3|7840.5|7844.2|7841.4|7843.2|7840.4|12
1641812770000|2022-01-10 11:06:10|7842.8|7840|7842.8|7840|7843.8|7841|7842.8|7840|12
1641812780000|2022-01-10 11:06:20|7843.3|7840.5|7841.8|7839|7843.3|7840.5|7840.8|7838|7
1641812790000|2022-01-10 11:06:30|7841.3|7838.5|7842.2|7839.4|7842.2|7839.4|7841.3|7838.5|4
1641812800000|2022-01-10 11:06:40|7841.8|7839|7842.2|7839.4|7842.2|7839.4|7841.8|7839|1
1641812810000|2022-01-10 11:06:50|7841.2|7838.4|7839.8|7837|7841.7|7838.9|7839.8|7837|12
1641812820000|2022-01-10 11:07:00|7840.2|7837.4|7840.2|7837.4|7840.8|7838|7839.8|7837|8
1641812830000|2022-01-10 11:07:10|7839.8|7837|7840.2|7837.4|7840.2|7837.4|7839.8|7837|3
1641812840000|2022-01-10 11:07:20|7840.8|7838|7840.2|7837.4|7840.8|7838|7840.2|7837.4|5
1641812850000|2022-01-10 11:07:30|7840.6|7837.8|7840.2|7837.4|7840.8|7838|7839.8|7837|11
1641812860000|2022-01-10 11:07:40|7840|7837.2|7838.3|7835.5|7840|7837.2|7837.2|7834.4|26
1641812870000|2022-01-10 11:07:50|7838.2|7835.4|7836.8|7834|7838.2|7835.4|7836.6|7833.8|31
1641812880000|2022-01-10 11:08:00|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7836.6|7833.8|15
1641812890000|2022-01-10 11:08:10|7836.8|7834|7837.2|7834.4|7837.2|7834.4|7836.8|7834|10
1641812900000|2022-01-10 11:08:20|7837.8|7835|7837.2|7834.4|7838.8|7836|7836.8|7834|23
1641812910000|2022-01-10 11:08:30|7836.8|7834|7836.2|7833.4|7837.2|7834.4|7834.8|7832|28
1641812920000|2022-01-10 11:08:40|7835.8|7833|7835.2|7832.4|7836.2|7833.4|7835.2|7832.4|16
1641812930000|2022-01-10 11:08:50|7835.8|7833|7835.8|7833|7836.2|7833.4|7835.2|7832.4|11
1641812940000|2022-01-10 11:09:00|7835.6|7832.8|7832.2|7829.4|7835.6|7832.8|7828.2|7825.4|186
1641812950000|2022-01-10 11:09:10|7832.6|7829.8|7834.2|7831.4|7834.2|7831.4|7832.6|7829.8|37
1641812960000|2022-01-10 11:09:20|7833.8|7831|7834.6|7831.8|7835.2|7832.4|7833.8|7831|23
1641812970000|2022-01-10 11:09:30|7834.8|7832|7834.8|7832|7834.8|7832|7833.7|7830.9|23
1641812980000|2022-01-10 11:09:40|7834.7|7831.9|7833.7|7830.9|7836.2|7833.4|7833.2|7830.4|163
1641812990000|2022-01-10 11:09:50|7834.1|7831.3|7836.2|7833.4|7836.2|7833.4|7834.1|7831.3|82
1641813000000|2022-01-10 11:10:00|7835.6|7832.8|7834.6|7831.8|7835.8|7833|7834.2|7831.4|23
1641813010000|2022-01-10 11:10:10|7834.2|7831.4|7840.2|7837.4|7840.2|7837.4|7833.7|7830.9|148
1641813020000|2022-01-10 11:10:20|7840.1|7837.3|7839.8|7837|7840.2|7837.4|7839.2|7836.4|32
1641813030000|2022-01-10 11:10:30|7839.7|7836.9|7839.2|7836.4|7839.8|7837|7839.2|7836.4|8
1641813040000|2022-01-10 11:10:40|7839.6|7836.8|7839.8|7837|7839.8|7837|7839.2|7836.4|3
1641813050000|2022-01-10 11:10:50|7841.2|7838.4|7843.2|7840.4|7843.2|7840.4|7841.2|7838.4|16
1641813060000|2022-01-10 11:11:00|7843.3|7840.5|7843.2|7840.4|7844.2|7841.4|7843.2|7840.4|17
1641813070000|2022-01-10 11:11:10|7843.3|7840.5|7843.2|7840.4|7843.3|7840.5|7842.6|7839.8|13
1641813080000|2022-01-10 11:11:20|7843.6|7840.8|7844.2|7841.4|7844.2|7841.4|7843.2|7840.4|10
1641813090000|2022-01-10 11:11:30|7843.9|7841.1|7844.2|7841.4|7844.2|7841.4|7843.2|7840.4|13
1641813100000|2022-01-10 11:11:40|7843.6|7840.8|7843.2|7840.4|7844.2|7841.4|7842.8|7840|14
1641813110000|2022-01-10 11:11:50|7843.3|7840.5|7844.2|7841.4|7844.2|7841.4|7843.2|7840.4|0
1641813120000|2022-01-10 11:12:00|7844.5|7841.7|7843.8|7841|7845.2|7842.4|7843.2|7840.4|12
1641813130000|2022-01-10 11:12:10|7843.7|7840.9|7844.2|7841.4|7844.3|7841.5|7843.7|7840.9|7
1641813140000|2022-01-10 11:12:20|7844.6|7841.8|7845.2|7842.4|7845.8|7843|7844.2|7841.4|12
1641813150000|2022-01-10 11:12:30|7845.1|7842.3|7845.7|7842.9|7845.7|7842.9|7844.2|7841.4|12
1641813160000|2022-01-10 11:12:40|7845.6|7842.8|7846.2|7843.4|7846.2|7843.4|7845.2|7842.4|5
1641813170000|2022-01-10 11:12:50|7845.8|7843|7846.2|7843.4|7846.2|7843.4|7845.8|7843|0
1641813180000|2022-01-10 11:13:00|7846.8|7844|7846.7|7843.9|7846.8|7844|7846.2|7843.4|20
1641813190000|2022-01-10 11:13:10|7846.8|7844|7845.8|7843|7846.8|7844|7845.3|7842.5|10
1641813200000|2022-01-10 11:13:20|7846.2|7843.4|7845.2|7842.4|7846.2|7843.4|7845.2|7842.4|7
1641813210000|2022-01-10 11:13:30|7845.8|7843|7845.9|7843.1|7847.2|7844.4|7845.8|7843|16
1641813220000|2022-01-10 11:13:40|7845.2|7842.4|7844.3|7841.5|7845.2|7842.4|7844.2|7841.4|8
1641813230000|2022-01-10 11:13:50|7844.6|7841.8|7844.7|7841.9|7844.7|7841.9|7844.2|7841.4|2
1641813240000|2022-01-10 11:14:00|7844.3|7841.5|7843.2|7840.4|7844.3|7841.5|7843.2|7840.4|14
1641813250000|2022-01-10 11:14:10|7842.6|7839.8|7842.6|7839.8|7843.2|7840.4|7842.6|7839.8|6
1641813260000|2022-01-10 11:14:20|7842.7|7839.9|7842.6|7839.8|7842.7|7839.9|7842.6|7839.8|5
1641813270000|2022-01-10 11:14:30|7842.7|7839.9|7842.2|7839.4|7842.7|7839.9|7841.2|7838.4|4
1641813280000|2022-01-10 11:14:40|||||||||1
1641813290000|2022-01-10 11:14:50|7841.2|7838.4|7840.2|7837.4|7841.2|7838.4|7840.2|7837.4|11
1641813300000|2022-01-10 11:15:00|7839.2|7836.4|7840.6|7837.8|7840.8|7838|7838.8|7836|35
1641813310000|2022-01-10 11:15:10|7840.8|7838|7840.2|7837.4|7841.7|7838.9|7840.2|7837.4|13
1641813320000|2022-01-10 11:15:20|7840.1|7837.3|7839.2|7836.4|7840.2|7837.4|7839.2|7836.4|7
1641813330000|2022-01-10 11:15:30|7839.6|7836.8|7841.2|7838.4|7841.6|7838.8|7839.2|7836.4|8
1641813340000|2022-01-10 11:15:40|7842.2|7839.4|7843.1|7840.3|7843.2|7840.4|7842.2|7839.4|10
1641813350000|2022-01-10 11:15:50|7842.9|7840.1|7842.6|7839.8|7842.9|7840.1|7842.6|7839.8|3
1641813360000|2022-01-10 11:16:00|7842.7|7839.9|7842.2|7839.4|7843.8|7841|7842.2|7839.4|14
1641813370000|2022-01-10 11:16:10|7842.6|7839.8|7842.2|7839.4|7842.6|7839.8|7842.2|7839.4|5
1641813380000|2022-01-10 11:16:20|7842.6|7839.8|7843.2|7840.4|7843.2|7840.4|7842.6|7839.8|0
1641813390000|2022-01-10 11:16:30|7842.9|7840.1|7843.2|7840.4|7843.2|7840.4|7842.2|7839.4|1
1641813400000|2022-01-10 11:16:40|7843.6|7840.8|7844.2|7841.4|7844.2|7841.4|7843.6|7840.8|5
1641813410000|2022-01-10 11:16:50|7844.1|7841.3|7844.1|7841.3|7844.2|7841.4|7843.6|7840.8|4
1641813420000|2022-01-10 11:17:00|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|7844.1|7841.3|2
1641813430000|2022-01-10 11:17:10|7844.1|7841.3|7846.2|7843.4|7846.6|7843.8|7843.6|7840.8|48
1641813440000|2022-01-10 11:17:20|7846.6|7843.8|7846.2|7843.4|7846.9|7844.1|7846.1|7843.3|19
1641813450000|2022-01-10 11:17:30|7846.1|7843.3|7846.2|7843.4|7846.2|7843.4|7845.6|7842.8|4
1641813460000|2022-01-10 11:17:40|7846.6|7843.8|7846.2|7843.4|7846.6|7843.8|7846.2|7843.4|0
1641813470000|2022-01-10 11:17:50|7846.1|7843.3|7845.7|7842.9|7846.1|7843.3|7845.6|7842.8|6
1641813480000|2022-01-10 11:18:00|7846.1|7843.3|7844.2|7841.4|7846.1|7843.3|7842.8|7840|62
1641813490000|2022-01-10 11:18:10|7844.6|7841.8|7841.8|7839|7844.6|7841.8|7841.6|7838.8|79
1641813500000|2022-01-10 11:18:20|7842.2|7839.4|7840.2|7837.4|7843.3|7840.4|7840.1|7837.3|113
1641813510000|2022-01-10 11:18:30|||||||||3
1641813520000|2022-01-10 11:18:40|7839.8|7837|7839.2|7836.4|7839.8|7837|7839.2|7836.4|17
1641813530000|2022-01-10 11:18:50|7838.7|7835.9|7838.6|7835.8|7839.2|7836.4|7838.2|7835.4|12
1641813540000|2022-01-10 11:19:00|7838.7|7835.9|7838.6|7835.8|7839.2|7836.4|7837.8|7835|8
1641813550000|2022-01-10 11:19:10|7839.2|7836.4|7839.2|7836.4|7839.6|7836.8|7838.6|7835.8|12
1641813560000|2022-01-10 11:19:20|7838.8|7836|7838.6|7835.8|7839.6|7836.8|7838.6|7835.8|5
1641813570000|2022-01-10 11:19:30|7839.1|7836.3|7839.6|7836.8|7839.6|7836.8|7839.1|7836.3|3
1641813580000|2022-01-10 11:19:40|7840.2|7837.4|7840.6|7837.8|7840.9|7838.1|7840.2|7837.4|7
1641813590000|2022-01-10 11:19:50|7840.7|7837.9|7839.2|7836.4|7841.2|7838.4|7839.2|7836.4|10
1641813600000|2022-01-10 11:20:00|7839.7|7836.9|7839.2|7836.4|7840.2|7837.4|7839.2|7836.4|12
1641813610000|2022-01-10 11:20:10|7840.2|7837.4|7839.2|7836.4|7840.2|7837.4|7839.2|7836.4|27
1641813620000|2022-01-10 11:20:20|7839.6|7836.8|7839.6|7836.8|7839.6|7836.8|7839.2|7836.4|4
1641813630000|2022-01-10 11:20:30|7839.8|7837|7839.6|7836.8|7840.2|7837.4|7839.6|7836.8|9
1641813640000|2022-01-10 11:20:40|7840.2|7837.4|7840.2|7837.4|7840.2|7837.4|7840.2|7837.4|4
1641813650000|2022-01-10 11:20:50|7839.6|7836.8|7840.2|7837.4|7840.2|7837.4|7839.2|7836.4|5
1641813660000|2022-01-10 11:21:00|7839.6|7836.8|7841.2|7838.4|7841.2|7838.4|7839.6|7836.8|15
1641813670000|2022-01-10 11:21:10|7841.6|7838.8|7841.2|7838.4|7841.6|7838.8|7841.2|7838.4|1
1641813680000|2022-01-10 11:21:20|7841.5|7838.7|7840.1|7837.3|7841.6|7838.8|7840.1|7837.3|19
1641813690000|2022-01-10 11:21:30|7840.2|7837.4|7840.6|7837.8|7840.6|7837.8|7840.2|7837.4|1
1641813700000|2022-01-10 11:21:40|7840.2|7837.4|7838.6|7835.8|7840.9|7838.1|7838.6|7835.8|7
1641813710000|2022-01-10 11:21:50|7838.7|7835.9|7838.2|7835.4|7839.2|7836.4|7838.2|7835.4|6
1641813720000|2022-01-10 11:22:00|7837.8|7835|7834.9|7832.1|7839.1|7836.3|7834.6|7831.8|158
1641813730000|2022-01-10 11:22:10|7835.3|7832.5|7835.9|7833.1|7835.9|7833.1|7834.9|7832.1|17
1641813740000|2022-01-10 11:22:20|7835.7|7832.9|7835.9|7833.1|7835.9|7833.1|7835.4|7832.6|12
1641813750000|2022-01-10 11:22:30|7836.6|7833.8|7835.9|7833.1|7836.9|7834.1|7835.9|7833.1|5
1641813770000|2022-01-10 11:22:50|7836.6|7833.8|7836.6|7833.8|7836.9|7834.1|7836.6|7833.8|4
1641813780000|2022-01-10 11:23:00|7836.9|7834.1|7835.9|7833.1|7836.9|7834.1|7835.9|7833.1|5
1641813790000|2022-01-10 11:23:10|7836.3|7833.5|7836.9|7834.1|7836.9|7834.1|7836.3|7833.5|10
1641813800000|2022-01-10 11:23:20|7836.8|7834|7835.9|7833.1|7836.8|7834|7835.9|7833.1|7
1641813810000|2022-01-10 11:23:30|7836.6|7833.8|7836.3|7833.5|7836.6|7833.8|7835.9|7833.1|9
1641813820000|2022-01-10 11:23:40|7835.9|7833.1|7834.6|7831.8|7835.9|7833.1|7834.6|7831.8|11
1641813830000|2022-01-10 11:23:50|7834.1|7831.3|7829.9|7827.1|7834.1|7831.3|7829.4|7826.6|40
1641813840000|2022-01-10 11:24:00|7830.3|7827.5|7827.7|7824.9|7830.3|7827.5|7826.3|7823.5|344
1641813850000|2022-01-10 11:24:10|7827.3|7824.5|7829.7|7826.9|7830|7827.2|7826.7|7823.9|42
1641813860000|2022-01-10 11:24:20|7830.3|7827.5|7831.7|7828.9|7831.8|7829|7830.3|7827.5|29
1641813870000|2022-01-10 11:24:30|7830|7827.2|7830.7|7827.9|7830.7|7827.9|7828.7|7825.9|88
1641813880000|2022-01-10 11:24:40|7830.9|7828.1|7830.7|7827.9|7831.8|7829|7830.3|7827.5|30
1641813890000|2022-01-10 11:24:50|7830.9|7828.1|7832.7|7829.9|7833.3|7830.5|7830.9|7828.1|15
1641813900000|2022-01-10 11:25:00|7833|7830.2|7833.3|7830.5|7834|7831.2|7832.7|7829.9|6
1641813910000|2022-01-10 11:25:10|7833.7|7830.9|7835.2|7832.4|7835.7|7832.9|7833.7|7830.9|55
1641813920000|2022-01-10 11:25:20|7835.7|7832.9|7837.7|7834.9|7837.7|7834.9|7835.7|7832.9|20
1641813930000|2022-01-10 11:25:30|7837.8|7835|7835.3|7832.5|7839|7836.2|7835.2|7832.4|39
1641813940000|2022-01-10 11:25:40|7835.2|7832.4|7832.7|7829.9|7835.2|7832.4|7830.3|7827.5|61
1641813950000|2022-01-10 11:25:50|7832.2|7829.4|7833.7|7830.9|7833.7|7830.9|7832.2|7829.4|25
1641813960000|2022-01-10 11:26:00|7834|7831.2|7834.7|7831.9|7834.7|7831.9|7832.7|7829.9|29
1641813970000|2022-01-10 11:26:10|7834.3|7831.5|7834.7|7831.9|7835|7832.2|7834.3|7831.5|7
1641813980000|2022-01-10 11:26:20|7834.3|7831.5|7834.7|7831.9|7834.7|7831.9|7834.3|7831.5|1
1641813990000|2022-01-10 11:26:30|7834.3|7831.5|7833.7|7830.9|7834.7|7831.9|7833.3|7830.5|9
1641814000000|2022-01-10 11:26:40|7834|7831.2|7834.3|7831.5|7834.3|7831.5|7833.7|7830.9|13
1641814010000|2022-01-10 11:26:50|7834|7831.2|7833.7|7830.9|7834.7|7831.9|7832.7|7829.9|29
1641814020000|2022-01-10 11:27:00|7833.3|7830.5|7833.3|7830.5|7833.7|7830.9|7833|7830.2|9
1641814030000|2022-01-10 11:27:10|7833.7|7830.9|7831.7|7828.9|7833.7|7830.9|7831.7|7828.9|10
1641814040000|2022-01-10 11:27:20|7832|7829.2|7832.7|7829.9|7833.7|7830.9|7832|7829.2|4
1641814050000|2022-01-10 11:27:30|7833.7|7830.9|7836.7|7833.9|7836.7|7833.9|7833.5|7830.7|30
1641814060000|2022-01-10 11:27:40|7836.4|7833.6|7835.2|7832.4|7836.4|7833.6|7834.7|7831.9|8
1641814070000|2022-01-10 11:27:50|7835.5|7832.7|7834.7|7831.9|7835.7|7832.9|7834.7|7831.9|3
1641814080000|2022-01-10 11:28:00|7833.7|7830.9|7834.8|7832|7835.7|7832.9|7833.7|7830.9|20
1641814090000|2022-01-10 11:28:10|7834.7|7831.9|7835.7|7832.9|7835.7|7832.9|7834.2|7831.4|26
1641814100000|2022-01-10 11:28:20|7835.8|7833|7836.7|7833.9|7836.7|7833.9|7835.7|7832.9|3
1641814110000|2022-01-10 11:28:30|7836.3|7833.5|7837.3|7834.5|7837.3|7834.5|7835.8|7833|16
1641814120000|2022-01-10 11:28:40|7838.3|7835.5|7839.9|7837.1|7840.3|7837.5|7837.8|7835|81
1641814130000|2022-01-10 11:28:50|7839.8|7837|7839.9|7837.1|7839.9|7837.1|7838.9|7836.1|9
1641814140000|2022-01-10 11:29:00|7839.3|7836.5|7839.9|7837.1|7839.9|7837.1|7839.3|7836.5|2
1641814150000|2022-01-10 11:29:10|7839.3|7836.5|7839.9|7837.1|7839.9|7837.1|7839.3|7836.5|12
1641814160000|2022-01-10 11:29:20|7839.3|7836.5|7838.3|7835.5|7839.3|7836.5|7838.3|7835.5|14
1641814170000|2022-01-10 11:29:30|7838.6|7835.8|7838.9|7836.1|7839.8|7837|7838.3|7835.5|19
1641814180000|2022-01-10 11:29:40|7838.8|7836|7837.9|7835.1|7838.9|7836.1|7837.9|7835.1|1
1641814190000|2022-01-10 11:29:50|7838.3|7835.5|7837.9|7835.1|7838.6|7835.8|7837.9|7835.1|2
1641814200000|2022-01-10 11:30:00|7836.9|7834.1|7836.9|7834.1|7837.9|7835.1|7836.9|7834.1|11
1641814210000|2022-01-10 11:30:10|7837.3|7834.5|7837.9|7835.1|7838.9|7836.1|7837.3|7834.5|18
1641814220000|2022-01-10 11:30:20|7838.3|7835.5|7837.3|7834.5|7839.3|7836.5|7837.3|7834.5|26
1641814230000|2022-01-10 11:30:30|7836.9|7834.1|7838.8|7836|7838.8|7836|7836.9|7834.1|3
1641814240000|2022-01-10 11:30:40|7838.9|7836.1|7838.9|7836.1|7839.9|7837.1|7838.3|7835.5|11
1641814250000|2022-01-10 11:30:50|7838.6|7835.8|7839.9|7837.1|7839.9|7837.1|7837.3|7834.5|13
1641814260000|2022-01-10 11:31:00|7839.8|7837|7837.9|7835.1|7839.9|7837.1|7837.9|7835.1|13
1641814270000|2022-01-10 11:31:10|7838.3|7835.5|7839.4|7836.6|7839.4|7836.6|7837.3|7834.5|11
1641814280000|2022-01-10 11:31:20|7839.8|7837|7840.3|7837.5|7840.3|7837.5|7839.4|7836.6|8
1641814290000|2022-01-10 11:31:30|7840|7837.2|7839.3|7836.5|7840|7837.2|7838.9|7836.1|7
1641814300000|2022-01-10 11:31:40|7839|7836.2|7837.3|7834.5|7839|7836.2|7836.3|7833.5|54
1641814310000|2022-01-10 11:31:50|7837.4|7834.6|7834.3|7831.5|7837.8|7835|7834.3|7831.5|28
1641814320000|2022-01-10 11:32:00|7834.4|7831.6|7834.3|7831.5|7834.8|7832|7832.9|7830.1|13
1641814330000|2022-01-10 11:32:10|7834.9|7832.1|7833.7|7830.9|7835.3|7832.5|7833.7|7830.9|59
1641814340000|2022-01-10 11:32:20|7834.2|7831.4|7833.7|7830.9|7834.2|7831.4|7833.7|7830.9|2
1641814350000|2022-01-10 11:32:30|7833.9|7831.1|7834.3|7831.5|7834.7|7831.9|7833.3|7830.5|66
1641814360000|2022-01-10 11:32:40|7833.7|7830.9|7835.3|7832.5|7835.3|7832.5|7832.3|7829.5|114
1641814370000|2022-01-10 11:32:50|7834.7|7831.9|7833.7|7830.9|7834.7|7831.9|7833.7|7830.9|20
1641814380000|2022-01-10 11:33:00|7833.3|7830.5|7833.7|7830.9|7833.7|7830.9|7831.7|7828.9|55
1641814390000|2022-01-10 11:33:10|7833.3|7830.5|7834.3|7831.5|7834.3|7831.5|7831.7|7828.9|96
1641814400000|2022-01-10 11:33:20|7834.7|7831.9|7834.7|7831.9|7835.3|7832.5|7832.3|7829.5|36
1641814410000|2022-01-10 11:33:30|7834.8|7832|7834.7|7831.9|7835.7|7832.9|7834.3|7831.5|11
1641814420000|2022-01-10 11:33:40|7834.3|7831.5|7833.7|7830.9|7835.3|7832.5|7832.7|7829.9|39
1641814430000|2022-01-10 11:33:50|7833.3|7830.5|7834.7|7831.9|7834.7|7831.9|7833.2|7830.4|5
1641814440000|2022-01-10 11:34:00|7835.3|7832.5|7834.8|7832|7835.3|7832.5|7832.7|7829.9|126
1641814450000|2022-01-10 11:34:10|7834.7|7831.9|7836.3|7833.5|7836.3|7833.5|7834.7|7831.9|17
1641814460000|2022-01-10 11:34:20|7836.7|7833.9|7839.3|7836.5|7839.3|7836.5|7836.7|7833.9|15
1641814470000|2022-01-10 11:34:30|7839.9|7837.1|7842.3|7839.5|7842.7|7839.9|7839.9|7837.1|40
1641814480000|2022-01-10 11:34:40|7841.8|7839|7839.9|7837.1|7841.8|7839|7839.9|7837.1|17
1641814490000|2022-01-10 11:34:50|7840.3|7837.5|7838.8|7836|7840.3|7837.5|7838.8|7836|7
1641814500000|2022-01-10 11:35:00|7839.2|7836.4|7840.3|7837.5|7840.7|7837.9|7839.2|7836.4|7
1641814510000|2022-01-10 11:35:10|7840.2|7837.4|7840.3|7837.5|7840.3|7837.5|7839.7|7836.9|9
1641814520000|2022-01-10 11:35:20|7840.2|7837.4|7838.3|7835.5|7840.3|7837.5|7838.3|7835.5|3
1641814530000|2022-01-10 11:35:30|7838.7|7835.9|7839.3|7836.5|7839.3|7836.5|7838.7|7835.9|10
1641814540000|2022-01-10 11:35:40|7839.2|7836.4|7839.3|7836.5|7839.3|7836.5|7838.7|7835.9|3
1641814550000|2022-01-10 11:35:50|7839|7836.2|7839.7|7836.9|7839.7|7836.9|7838.7|7835.9|7
1641814560000|2022-01-10 11:36:00|7840|7837.2|7840.7|7837.9|7842|7839.2|7839.7|7836.9|22
1641814570000|2022-01-10 11:36:10|7840.2|7837.4|7839.7|7836.9|7840.7|7837.9|7839.7|7836.9|7
1641814580000|2022-01-10 11:36:20|7840.2|7837.4|7848.8|7846|7849.3|7846.5|7838.2|7835.4|226
1641814590000|2022-01-10 11:36:30|7848.7|7845.9|7848.3|7845.5|7849.3|7846.5|7848.3|7845.5|29
1641814600000|2022-01-10 11:36:40|7848.4|7845.6|7847.8|7845|7848.4|7845.6|7847.3|7844.5|9
1641814610000|2022-01-10 11:36:50|7847.9|7845.1|7845.3|7842.5|7847.9|7845.1|7844.9|7842.1|33
1641814620000|2022-01-10 11:37:00|7844.9|7842.1|7844.9|7842.1|7845.3|7842.5|7844.3|7841.5|10
1641814630000|2022-01-10 11:37:10|7844.7|7841.9|7845.7|7842.9|7845.7|7842.9|7842.7|7839.9|30
1641814640000|2022-01-10 11:37:20|7845.9|7843.1|7843|7840.2|7846.3|7843.5|7842.2|7839.4|44
1641814650000|2022-01-10 11:37:30|7842.7|7839.9|7843.3|7840.5|7843.7|7840.9|7842.7|7839.9|12
1641814660000|2022-01-10 11:37:40|7842.7|7839.9|7842.7|7839.9|7843.3|7840.5|7842.3|7839.5|16
1641814670000|2022-01-10 11:37:50|7842.3|7839.5|7843.3|7840.5|7843.3|7840.5|7842.3|7839.5|2
1641814680000|2022-01-10 11:38:00|7843.7|7840.9|7842.7|7839.9|7843.7|7840.9|7842.3|7839.5|11
1641814690000|2022-01-10 11:38:10|7842|7839.2|7842|7839.2|7842|7839.2|7841.3|7838.5|17
1641814700000|2022-01-10 11:38:20|7841.7|7838.9|7842.3|7839.5|7842.3|7839.5|7841.7|7838.9|9
1641814710000|2022-01-10 11:38:30|7842.7|7839.9|7840.7|7837.9|7842.7|7839.9|7840.7|7837.9|11
1641814720000|2022-01-10 11:38:40|7840.5|7837.7|7839.7|7836.9|7840.5|7837.7|7838.7|7835.9|11
1641814730000|2022-01-10 11:38:50|7839|7836.2|7838.2|7835.4|7839|7836.2|7837.7|7834.9|5
1641814740000|2022-01-10 11:39:00|7837.7|7834.9|7834.7|7831.9|7837.9|7835.1|7834.3|7831.5|27
1641814750000|2022-01-10 11:39:10|7835|7832.2|7835.2|7832.4|7835.7|7832.9|7833.7|7830.9|18
1641814760000|2022-01-10 11:39:20|7835.5|7832.7|7835|7832.2|7836|7833.2|7834.7|7831.9|9
1641814770000|2022-01-10 11:39:30|7835.5|7832.7|7830|7827.2|7835.7|7832.9|7830|7827.2|87
1641814780000|2022-01-10 11:39:40|7830.2|7827.4|7830.3|7827.5|7830.7|7827.9|7828.5|7825.7|67
1641814790000|2022-01-10 11:39:50|7830.7|7827.9|7831.3|7828.5|7831.8|7829|7829.7|7826.9|30
1641814800000|2022-01-10 11:40:00|7831|7828.2|7833.2|7830.4|7833.5|7830.7|7831|7828.2|23
1641814810000|2022-01-10 11:40:10|7833.3|7830.5|7836|7833.2|7836|7833.2|7833.3|7830.5|30
1641814820000|2022-01-10 11:40:20|7835.7|7832.9|7836.3|7833.5|7837|7834.2|7835.7|7832.9|28
1641814830000|2022-01-10 11:40:30|7836|7833.2|7841.3|7838.5|7843|7840.2|7835.5|7832.7|136
1641814840000|2022-01-10 11:40:40|7841.2|7838.4|7841.7|7838.9|7842.3|7839.5|7840.7|7837.9|55
1641814850000|2022-01-10 11:40:50|7841.3|7838.5|7841.3|7838.5|7842|7839.2|7840.3|7837.5|13
1641814860000|2022-01-10 11:41:00|7840.8|7838|7840.7|7837.9|7841.3|7838.5|7840.7|7837.9|4
1641814870000|2022-01-10 11:41:10|7840.4|7837.6|7835|7832.2|7840.4|7837.6|7835|7832.2|69
1641814880000|2022-01-10 11:41:20|7834.7|7831.9|7836.7|7833.9|7837.7|7834.9|7834.7|7831.9|20
1641814890000|2022-01-10 11:41:30|7837.2|7834.4|7832.7|7829.9|7837.2|7834.4|7832.7|7829.9|13
1641814900000|2022-01-10 11:41:40|7833|7830.2|7833.5|7830.7|7834.7|7831.9|7832.7|7829.9|13
1641814910000|2022-01-10 11:41:50|7833.4|7830.6|7834|7831.2|7834.7|7831.9|7831.7|7828.9|35
1641814920000|2022-01-10 11:42:00|7833.7|7830.9|7831.7|7828.9|7834|7831.2|7831|7828.2|14
1641814930000|2022-01-10 11:42:10|7831.3|7828.5|7831.7|7828.9|7832|7829.2|7828.2|7825.4|57
1641814940000|2022-01-10 11:42:20|7832|7829.2|7833.7|7830.9|7833.8|7831|7830.8|7828|9
1641814950000|2022-01-10 11:42:30|7834.3|7831.5|7834.3|7831.5|7835.2|7832.4|7833.7|7830.9|13
1641814960000|2022-01-10 11:42:40|7834.2|7831.4|7833.8|7831|7834.7|7831.9|7833.7|7830.9|6
1641814970000|2022-01-10 11:42:50|7833.7|7830.9|7834.2|7831.4|7834.3|7831.5|7832.7|7829.9|3
1641814980000|2022-01-10 11:43:00|7834.3|7831.5|7832.7|7829.9|7834.7|7831.9|7832.7|7829.9|1
1641814990000|2022-01-10 11:43:10|7833.3|7830.5|7834.7|7831.9|7835|7832.2|7833|7830.2|16
1641815000000|2022-01-10 11:43:20|7835|7832.2|7835|7832.2|7835.7|7832.9|7834.7|7831.9|15
1641815010000|2022-01-10 11:43:30|7835.2|7832.4|7835.7|7832.9|7836|7833.2|7834.7|7831.9|36
1641815020000|2022-01-10 11:43:40|7835.5|7832.7|7834.7|7831.9|7835.7|7832.9|7834.7|7831.9|7
1641815030000|2022-01-10 11:43:50|7835|7832.2|7834.7|7831.9|7835.7|7832.9|7834|7831.2|18
1641815040000|2022-01-10 11:44:00|7835|7832.2|7835|7832.2|7835.7|7832.9|7834|7831.2|14
1641815050000|2022-01-10 11:44:10|7834.7|7831.9|7835|7832.2|7835.7|7832.9|7834.7|7831.9|8
1641815060000|2022-01-10 11:44:20|7835.3|7832.5|7836.7|7833.9|7837.7|7834.9|7835|7832.2|23
1641815070000|2022-01-10 11:44:30|7836.8|7834|7837.7|7834.9|7837.7|7834.9|7836.7|7833.9|3
1641815080000|2022-01-10 11:44:40|7837|7834.2|7837|7834.2|7837.3|7834.5|7836.7|7833.9|6
1641815090000|2022-01-10 11:44:50|7837.2|7834.4|7836.5|7833.7|7837.4|7834.6|7836|7833.2|13
1641815100000|2022-01-10 11:45:00|7836.7|7833.9|7837.2|7834.4|7837.7|7834.9|7836|7833.2|8
1641815110000|2022-01-10 11:45:10|7837.5|7834.7|7838.7|7835.9|7839.2|7836.4|7836.7|7833.9|31
1641815120000|2022-01-10 11:45:20|7839|7836.2|7838|7835.2|7839|7836.2|7838|7835.2|7
1641815130000|2022-01-10 11:45:30|7838.3|7835.5|7841.2|7838.4|7842|7839.2|7838.3|7835.5|47
1641815140000|2022-01-10 11:45:40|7841|7838.2|7841.2|7838.4|7842.5|7839.7|7840.2|7837.4|24
1641815150000|2022-01-10 11:45:50|7841.5|7838.7|7840.7|7837.9|7841.5|7838.7|7840|7837.2|10
1641815160000|2022-01-10 11:46:00|7840.4|7837.6|7840|7837.2|7841|7838.2|7839.7|7836.9|6
1641815170000|2022-01-10 11:46:10|7840.2|7837.4|7840|7837.2|7841|7838.2|7840|7837.2|3
1641815180000|2022-01-10 11:46:20|7841|7838.2|7841|7838.2|7841|7838.2|7840.7|7837.9|3
1641815190000|2022-01-10 11:46:30|7841.3|7838.5|7845.5|7842.7|7846|7843.2|7841.3|7838.5|25
1641815200000|2022-01-10 11:46:40|7845.7|7842.9|7845.5|7842.7|7845.7|7842.9|7844|7841.2|26
1641815210000|2022-01-10 11:46:50|7845.7|7842.9|7845.7|7842.9|7846|7843.2|7845.3|7842.5|12
1641815220000|2022-01-10 11:47:00|7845.2|7842.4|7843.7|7840.9|7845.3|7842.5|7843.7|7840.9|18
1641815230000|2022-01-10 11:47:10|7843.9|7841.1|7844.7|7841.9|7845.2|7842.4|7843.9|7841.1|11
1641815240000|2022-01-10 11:47:20|7844.8|7842|7844.7|7841.9|7846.3|7843.5|7844.7|7841.9|40
1641815250000|2022-01-10 11:47:30|7845|7842.2|7844.7|7841.9|7845.7|7842.9|7844.5|7841.7|7
1641815260000|2022-01-10 11:47:40|7845|7842.2|7845.5|7842.7|7845.7|7842.9|7845|7842.2|6
1641815270000|2022-01-10 11:47:50|7845.7|7842.9|7845.7|7842.9|7845.7|7842.9|7844.7|7841.9|18
1641815280000|2022-01-10 11:48:00|7845.5|7842.7|7845.5|7842.7|7845.7|7842.9|7845|7842.2|1
1641815290000|2022-01-10 11:48:10|7845.7|7842.9|7845.5|7842.7|7845.7|7842.9|7845|7842.2|2
1641815300000|2022-01-10 11:48:20|7845.7|7842.9|7844.7|7841.9|7845.7|7842.9|7844.7|7841.9|12
1641815310000|2022-01-10 11:48:30|7844.5|7841.7|7845.7|7842.9|7846|7843.2|7843.7|7840.9|17
1641815320000|2022-01-10 11:48:40|7845.5|7842.7|7845.5|7842.7|7845.7|7842.9|7844.7|7841.9|13
1641815330000|2022-01-10 11:48:50|7845.4|7842.6|7844.7|7841.9|7845.4|7842.6|7844.7|7841.9|1
1641815340000|2022-01-10 11:49:00|7845|7842.2|7842|7839.2|7845.7|7842.9|7842|7839.2|49
1641815350000|2022-01-10 11:49:10|7841.7|7838.9|7841.7|7838.9|7842|7839.2|7841.7|7838.9|10
1641815360000|2022-01-10 11:49:20|7842|7839.2|7841.5|7838.7|7842|7839.2|7841|7838.2|6
1641815370000|2022-01-10 11:49:30|7841|7838.2|7842|7839.2|7843|7840.2|7841|7838.2|9
1641815380000|2022-01-10 11:49:40|7841.7|7838.9|7841|7838.2|7841.7|7838.9|7841|7838.2|2
1641815390000|2022-01-10 11:49:50|7841.3|7838.5|7842.5|7839.7|7842.5|7839.7|7841|7838.2|5
1641815400000|2022-01-10 11:50:00|7842.4|7839.6|7841.6|7838.8|7842.4|7839.6|7840.6|7837.8|8
1641815410000|2022-01-10 11:50:10|7842|7839.2|7841.5|7838.7|7842|7839.2|7841.3|7838.5|7
1641815420000|2022-01-10 11:50:20|7841.6|7838.8|7841.6|7838.8|7843.5|7840.7|7841.5|7838.7|18
1641815430000|2022-01-10 11:50:30|7842|7839.2|7842|7839.2|7842|7839.2|7841.6|7838.8|1
1641815440000|2022-01-10 11:50:40|7841.6|7838.8|7843.6|7840.8|7843.6|7840.8|7841.6|7838.8|20
1641815450000|2022-01-10 11:50:50|7844.3|7841.5|7843.6|7840.8|7845|7842.2|7843.6|7840.8|26
1641815460000|2022-01-10 11:51:00|7844|7841.2|7842.5|7839.7|7844|7841.2|7842|7839.2|25
1641815470000|2022-01-10 11:51:10|7842.6|7839.8|7842|7839.2|7842.6|7839.8|7842|7839.2|1
1641815480000|2022-01-10 11:51:20|7841.6|7838.8|7840.4|7837.6|7842|7839.2|7840|7837.2|16
1641815490000|2022-01-10 11:51:30|7840.3|7837.5|7839.6|7836.8|7840.6|7837.8|7839.6|7836.8|2
1641815500000|2022-01-10 11:51:40|7838.6|7835.8|7839.6|7836.8|7839.6|7836.8|7838.6|7835.8|9
1641815510000|2022-01-10 11:51:50|7839.5|7836.7|7839|7836.2|7839.5|7836.7|7839|7836.2|1
1641815520000|2022-01-10 11:52:00|7838.6|7835.8|7835|7832.2|7839|7836.2|7834.6|7831.8|43
1641815530000|2022-01-10 11:52:10|7834.5|7831.7|7833.5|7830.7|7835|7832.2|7833.1|7830.3|54
1641815540000|2022-01-10 11:52:20|7833.6|7830.8|7834|7831.2|7834.6|7831.8|7833.6|7830.8|9
1641815550000|2022-01-10 11:52:30|7833|7830.2|7834|7831.2|7834|7831.2|7832.6|7829.8|9
1641815560000|2022-01-10 11:52:40|7834.1|7831.3|7835|7832.2|7835|7832.2|7834|7831.2|10
1641815570000|2022-01-10 11:52:50|7834.6|7831.8|7835|7832.2|7835|7832.2|7834.6|7831.8|8
1641815580000|2022-01-10 11:53:00|7834.8|7832|7834.5|7831.7|7834.8|7832|7833.6|7830.8|20
1641815590000|2022-01-10 11:53:10|7834.4|7831.6|7833|7830.2|7834.5|7831.7|7832.6|7829.8|7
1641815600000|2022-01-10 11:53:20|7833.1|7830.3|7834|7831.2|7834|7831.2|7833|7830.2|3
1641815610000|2022-01-10 11:53:30|7834.3|7831.5|7834.5|7831.7|7835|7832.2|7833.6|7830.8|14
1641815620000|2022-01-10 11:53:40|7834.4|7831.6|7834|7831.2|7834.6|7831.8|7833.6|7830.8|14
1641815630000|2022-01-10 11:53:50|7834.6|7831.8|7836|7833.2|7836|7833.2|7834.6|7831.8|5
1641815640000|2022-01-10 11:54:00|7836.1|7833.3|7837.6|7834.8|7837.6|7834.8|7836|7833.2|9
1641815650000|2022-01-10 11:54:10|7837.4|7834.6|7838.5|7835.7|7838.6|7835.8|7837|7834.2|14
1641815660000|2022-01-10 11:54:20|7838.6|7835.8|7838|7835.2|7839|7836.2|7837.6|7834.8|11
1641815670000|2022-01-10 11:54:30|7838.1|7835.3|7838|7835.2|7838.5|7835.7|7837.6|7834.8|1
1641815680000|2022-01-10 11:54:40|7837.6|7834.8|7837.6|7834.8|7838.6|7835.8|7837.5|7834.7|11
1641815690000|2022-01-10 11:54:50|7837.5|7834.7|7837|7834.2|7837.5|7834.7|7836.6|7833.8|6
1641815700000|2022-01-10 11:55:00|7837.1|7834.3|7839.6|7836.8|7839.6|7836.8|7837|7834.2|11
1641815710000|2022-01-10 11:55:10|7839|7836.2|7838.6|7835.8|7839|7836.2|7838|7835.2|4
1641815720000|2022-01-10 11:55:20|7839|7836.2|7837.6|7834.8|7839|7836.2|7837.6|7834.8|9
1641815730000|2022-01-10 11:55:30|7838|7835.2|7838.6|7835.8|7839|7836.2|7837.6|7834.8|2
1641815740000|2022-01-10 11:55:40|7839|7836.2|7837.6|7834.8|7839|7836.2|7837.5|7834.7|3
1641815750000|2022-01-10 11:55:50|7838|7835.2|7838.6|7835.8|7839.6|7836.8|7837.8|7835|8
1641815760000|2022-01-10 11:56:00|7838|7835.2|7837.6|7834.8|7838|7835.2|7837.6|7834.8|3
1641815770000|2022-01-10 11:56:10|7838|7835.2|7837.6|7834.8|7838|7835.2|7837.6|7834.8|0
1641815780000|2022-01-10 11:56:20|7837.5|7834.7|7835.6|7832.8|7837.5|7834.7|7835.6|7832.8|12
1641815790000|2022-01-10 11:56:30|7835.5|7832.7|7841|7838.2|7841|7838.2|7835.5|7832.7|39
1641815800000|2022-01-10 11:56:40|7840.6|7837.8|7840.6|7837.8|7840.6|7837.8|7839.6|7836.8|9
1641815810000|2022-01-10 11:56:50|7841.3|7838.5|7842.6|7839.8|7843.1|7840.3|7841.3|7838.5|32
1641815820000|2022-01-10 11:57:00|7842.3|7839.5|7841|7838.2|7842.3|7839.5|7840.6|7837.8|7
1641815830000|2022-01-10 11:57:10|7841.1|7838.3|7841|7838.2|7841.5|7838.7|7840.6|7837.8|0
1641815840000|2022-01-10 11:57:20|7840.6|7837.8|7842.1|7839.3|7842.5|7839.7|7840|7837.2|13
1641815850000|2022-01-10 11:57:30|7842.6|7839.8|7843.1|7840.3|7844|7841.2|7842.3|7839.5|6
1641815860000|2022-01-10 11:57:40|7843|7840.2|7843.1|7840.3|7843.3|7840.5|7843|7840.2|1
1641815870000|2022-01-10 11:57:50|7843.3|7840.5|7843.6|7840.8|7844|7841.2|7843.1|7840.3|1
1641815880000|2022-01-10 11:58:00|7843.3|7840.5|7844.1|7841.3|7845|7842.2|7843.1|7840.3|21
1641815890000|2022-01-10 11:58:10|7844.3|7841.5|7842.6|7839.8|7844.3|7841.5|7842.1|7839.3|12
1641815900000|2022-01-10 11:58:20|7842.8|7840|7842.6|7839.8|7843.6|7840.8|7842.6|7839.8|9
1641815910000|2022-01-10 11:58:30|7843|7840.2|7844.6|7841.8|7844.6|7841.8|7843|7840.2|4
1641815920000|2022-01-10 11:58:40|7844.5|7841.7|7844.6|7841.8|7844.6|7841.8|7844.1|7841.3|3
1641815930000|2022-01-10 11:58:50|7844.1|7841.3|7844.6|7841.8|7845.6|7842.8|7844|7841.2|15
1641815940000|2022-01-10 11:59:00|7844.8|7842|7844.6|7841.8|7846.6|7843.8|7844.6|7841.8|24
1641815950000|2022-01-10 11:59:10|||||||||1
1641815960000|2022-01-10 11:59:20|7844.9|7842.1|7844.1|7841.3|7845.6|7842.8|7843|7840.2|18
1641815970000|2022-01-10 11:59:30|7843.6|7840.8|7842.6|7839.8|7843.6|7840.8|7842.6|7839.8|3
1641815980000|2022-01-10 11:59:40|7842.8|7840|7842.6|7839.8|7842.8|7840|7842.5|7839.7|4
1641815990000|2022-01-10 11:59:50|7842.5|7839.7|7842.6|7839.8|7842.6|7839.8|7841.6|7838.8|3
1641816000000|2022-01-10 12:00:00|7843.1|7840.3|7844|7841.2|7844.6|7841.8|7842.6|7839.8|16
1641816010000|2022-01-10 12:00:10|7843.6|7840.8|7843.3|7840.5|7843.6|7840.8|7843.3|7840.5|2
1641816020000|2022-01-10 12:00:20|7843.6|7840.8|7846.5|7843.7|7846.6|7843.8|7843.6|7840.8|26
1641816030000|2022-01-10 12:00:30|7846.1|7843.3|7845.1|7842.3|7846.6|7843.8|7845|7842.2|7
1641816040000|2022-01-10 12:00:40|7845|7842.2|7844.6|7841.8|7845|7842.2|7844.5|7841.7|10
1641816050000|2022-01-10 12:00:50|7844.5|7841.7|7844.1|7841.3|7845.1|7842.3|7844.1|7841.3|5
1641816060000|2022-01-10 12:01:00|7843.6|7840.8|7844.6|7841.8|7845.1|7842.3|7843|7840.2|20
1641816070000|2022-01-10 12:01:10|7844.5|7841.7|7844.5|7841.7|7844.6|7841.8|7844|7841.2|21
1641816080000|2022-01-10 12:01:20|7844|7841.2|7844|7841.2|7844.5|7841.7|7844|7841.2|0
1641816090000|2022-01-10 12:01:30|7844.1|7841.3|7845|7842.2|7845|7842.2|7844|7841.2|3
1641816100000|2022-01-10 12:01:40|7844.6|7841.8|7844.6|7841.8|7844.6|7841.8|7844.6|7841.8|0
1641816110000|2022-01-10 12:01:50|7845|7842.2|7845|7842.2|7845|7842.2|7844.6|7841.8|5
1641816120000|2022-01-10 12:02:00|7844.6|7841.8|7843.6|7840.8|7844.6|7841.8|7843.6|7840.8|1
1641816130000|2022-01-10 12:02:10|7843.5|7840.7|7843.6|7840.8|7844|7841.2|7843|7840.2|8
1641816140000|2022-01-10 12:02:20|7844|7841.2|7843.6|7840.8|7845|7842.2|7843.6|7840.8|9
1641816150000|2022-01-10 12:02:30|7843.5|7840.7|7842.6|7839.8|7843.6|7840.8|7841.6|7838.8|7
1641816160000|2022-01-10 12:02:40|7842.5|7839.7|7841.6|7838.8|7842.5|7839.7|7841.6|7838.8|2
1641816170000|2022-01-10 12:02:50|7842|7839.2|7842|7839.2|7842|7839.2|7841|7838.2|10
1641816180000|2022-01-10 12:03:00|7841.6|7838.8|7841.6|7838.8|7842|7839.2|7841|7838.2|7
1641816190000|2022-01-10 12:03:10|7842|7839.2|7844.5|7841.7|7844.5|7841.7|7841.6|7838.8|7
1641816200000|2022-01-10 12:03:20|7844|7841.2|7844|7841.2|7844|7841.2|7843.6|7840.8|0
1641816210000|2022-01-10 12:03:30|7843.6|7840.8|7843.6|7840.8|7843.6|7840.8|7842.6|7839.8|3
1641816230000|2022-01-10 12:03:50|7843.1|7840.3|7843.6|7840.8|7844.6|7841.8|7843|7840.2|15
1641816240000|2022-01-10 12:04:00|7843.5|7840.7|7841.6|7838.8|7843.5|7840.7|7841.6|7838.8|3
1641816250000|2022-01-10 12:04:10|7842|7839.2|7842|7839.2|7842|7839.2|7842|7839.2|1
1641816260000|2022-01-10 12:04:20|7841.6|7838.8|7842.1|7839.3|7842.1|7839.3|7841.3|7838.5|7
1641816270000|2022-01-10 12:04:30|7842.3|7839.5|7842.6|7839.8|7843.6|7840.8|7842|7839.2|9
1641816280000|2022-01-10 12:04:40|7842.3|7839.5|7841.6|7838.8|7842.5|7839.7|7841|7838.2|9
1641816290000|2022-01-10 12:04:50|7841.1|7838.3|7841.1|7838.3|7841.6|7838.8|7840.6|7837.8|4
1641816300000|2022-01-10 12:05:00|7841.3|7838.5|7838.6|7835.8|7841.3|7838.5|7838.6|7835.8|15
1641816310000|2022-01-10 12:05:10|7837.5|7834.7|7836|7833.2|7837.5|7834.7|7835|7832.2|25
1641816320000|2022-01-10 12:05:20|7835.6|7832.8|7835|7832.2|7836|7833.2|7835|7832.2|5
1641816330000|2022-01-10 12:05:30|7835.3|7832.5|7835.5|7832.7|7835.6|7832.8|7835|7832.2|10
1641816340000|2022-01-10 12:05:40|7835.4|7832.6|7834|7831.2|7835.5|7832.7|7833.6|7830.8|20
1641816350000|2022-01-10 12:05:50|7834.6|7831.8|7834|7831.2|7834.6|7831.8|7834|7831.2|21
1641816360000|2022-01-10 12:06:00|7834.1|7831.3|7837|7834.2|7837|7834.2|7834.1|7831.3|25
1641816370000|2022-01-10 12:06:10|7836|7833.2|7835.6|7832.8|7836.6|7833.8|7835.6|7832.8|9
1641816380000|2022-01-10 12:06:20|7836|7833.2|7836.5|7833.7|7837|7834.2|7836|7833.2|4
1641816390000|2022-01-10 12:06:30|7836|7833.2|7836.6|7833.8|7837|7834.2|7835|7832.2|11
1641816400000|2022-01-10 12:06:40|7837|7834.2|7836.5|7833.7|7837.6|7834.8|7836.1|7833.3|4
1641816410000|2022-01-10 12:06:50|7836.1|7833.3|7834.5|7831.7|7836.6|7833.8|7834.5|7831.7|8
1641816420000|2022-01-10 12:07:00|7835|7832.2|7835.6|7832.8|7836.5|7833.7|7834.8|7832|5
1641816430000|2022-01-10 12:07:10|7836|7833.2|7836.3|7833.5|7836.6|7833.8|7835.6|7832.8|8
1641816440000|2022-01-10 12:07:20|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|0
1641816450000|2022-01-10 12:07:30|7837.6|7834.8|7838.6|7835.8|7839|7836.2|7837.6|7834.8|12
1641816460000|2022-01-10 12:07:40|7838.5|7835.7|7838.6|7835.8|7839|7836.2|7838|7835.2|3
1641816470000|2022-01-10 12:07:50|7839|7836.2|7839.1|7836.3|7839.6|7836.8|7838.6|7835.8|5
1641816480000|2022-01-10 12:08:00|7839|7836.2|7837.6|7834.8|7839|7836.2|7837.6|7834.8|4
1641816490000|2022-01-10 12:08:10|7837.8|7835|7837.1|7834.3|7838.1|7835.3|7837|7834.2|3
1641816500000|2022-01-10 12:08:20|7836.6|7833.8|7834.1|7831.3|7837.6|7834.8|7833.6|7830.8|22
1641816510000|2022-01-10 12:08:30|7834|7831.2|7832.3|7829.5|7834|7831.2|7832|7829.2|27
1641816520000|2022-01-10 12:08:40|7832|7829.2|7822.6|7819.8|7832.6|7829.8|7822.3|7819.5|203
1641816530000|2022-01-10 12:08:50|7823|7820.2|7825|7822.2|7825.5|7822.7|7822.5|7819.7|73
1641816540000|2022-01-10 12:09:00|7824.6|7821.8|7823.3|7820.5|7824.6|7821.8|7822.3|7819.5|59
1641816550000|2022-01-10 12:09:10|7823.6|7820.8|7823|7820.2|7824|7821.2|7823|7820.2|12
1641816560000|2022-01-10 12:09:20|7823.1|7820.3|7829.6|7826.8|7830|7827.2|7823|7820.2|105
1641816570000|2022-01-10 12:09:30|7829.3|7826.5|7829.6|7826.8|7831.6|7828.8|7828.6|7825.8|63
1641816580000|2022-01-10 12:09:40|7829.5|7826.7|7829.3|7826.5|7830|7827.2|7829|7826.2|10
1641816590000|2022-01-10 12:09:50|7829.6|7826.8|7829|7826.2|7830|7827.2|7828.6|7825.8|16
1641816600000|2022-01-10 12:10:00|7828.9|7826.1|7829.3|7826.5|7829.6|7826.8|7827.6|7824.8|19
1641816610000|2022-01-10 12:10:10|7829.6|7826.8|7832|7829.2|7832|7829.2|7828.1|7825.3|54
1641816620000|2022-01-10 12:10:20|7831.6|7828.8|7830.6|7827.8|7831.6|7828.8|7830|7827.2|12
1641816630000|2022-01-10 12:10:30|7830.8|7828|7830.1|7827.3|7832|7829.2|7830|7827.2|20
1641816640000|2022-01-10 12:10:40|7830.5|7827.7|7830.6|7827.8|7830.6|7827.8|7830|7827.2|7
1641816650000|2022-01-10 12:10:50|7830.3|7827.5|7830|7827.2|7831.6|7828.8|7830|7827.2|8
1641816660000|2022-01-10 12:11:00|7829.6|7826.8|7827.6|7824.8|7830|7827.2|7827|7824.2|15
1641816670000|2022-01-10 12:11:10|7827.5|7824.7|7826.6|7823.8|7827.5|7824.7|7825.7|7822.9|57
1641816680000|2022-01-10 12:11:20|7827|7824.2|7827|7824.2|7828.1|7825.3|7826.6|7823.8|24
1641816690000|2022-01-10 12:11:30|7826.6|7823.8|7826.6|7823.8|7827|7824.2|7825.5|7822.7|16
1641816700000|2022-01-10 12:11:40|7827.1|7824.3|7825.6|7822.8|7827.5|7824.7|7825|7822.2|17
1641816710000|2022-01-10 12:11:50|7826|7823.2|7821|7818.2|7826|7823.2|7820.4|7817.6|94
1641816720000|2022-01-10 12:12:00|7821.6|7818.8|7821|7818.2|7822.6|7819.8|7820|7817.2|100
1641816730000|2022-01-10 12:12:10|7821.1|7818.3|7823|7820.2|7823|7820.2|7820|7817.2|45
1641816740000|2022-01-10 12:12:20|7824|7821.2|7822.6|7819.8|7825.6|7822.8|7822.3|7819.5|31
1641816750000|2022-01-10 12:12:30|7822.5|7819.7|7823.6|7820.8|7824.6|7821.8|7822.1|7819.3|31
1641816760000|2022-01-10 12:12:40|7823.8|7821|7824.5|7821.7|7825|7822.2|7822.6|7819.8|135
1641816770000|2022-01-10 12:12:50|7824.6|7821.8|7825|7822.2|7826|7823.2|7824.4|7821.6|23
1641816780000|2022-01-10 12:13:00|7825.1|7822.3|7822|7819.2|7825.5|7822.7|7822|7819.2|29
1641816790000|2022-01-10 12:13:10|7822.1|7819.3|7824|7821.2|7824|7821.2|7822|7819.2|26
1641816800000|2022-01-10 12:13:20|7824.1|7821.3|7824|7821.2|7824.5|7821.7|7823.6|7820.8|6
1641816810000|2022-01-10 12:13:30|7823.6|7820.8|7823|7820.2|7823.6|7820.8|7822|7819.2|31
1641816820000|2022-01-10 12:13:40|7822.5|7819.7|7820|7817.2|7823|7820.2|7820|7817.2|35
1641816830000|2022-01-10 12:13:50|7820.5|7817.7|7821.4|7818.6|7822|7819.2|7820.5|7817.7|26
1641816840000|2022-01-10 12:14:00|7821|7818.2|7820.4|7817.6|7821|7818.2|7820|7817.2|27
1641816850000|2022-01-10 12:14:10|7820.5|7817.7|7818.9|7816.1|7820.9|7818.1|7818.5|7815.7|41
1641816860000|2022-01-10 12:14:20|7818.5|7815.7|7820.4|7817.6|7821|7818.2|7818|7815.2|67
1641816870000|2022-01-10 12:14:30|7820.6|7817.8|7820.4|7817.6|7821|7818.2|7820|7817.2|33
1641816880000|2022-01-10 12:14:40|7819.4|7816.6|7819.4|7816.6|7819.4|7816.6|7818.4|7815.6|30
1641816890000|2022-01-10 12:14:50|7819|7816.2|7818.7|7815.9|7820|7817.2|7818.7|7815.9|23
1641816900000|2022-01-10 12:15:00|7818.4|7815.6|7818|7815.2|7818.4|7815.6|7815.4|7812.6|202
1641816910000|2022-01-10 12:15:10|7817.6|7814.8|7809.7|7806.9|7817.6|7814.8|7809.7|7806.9|579
1641816920000|2022-01-10 12:15:20|7809.1|7806.3|7806.4|7803.6|7810.7|7807.9|7804.7|7801.9|353
1641816930000|2022-01-10 12:15:30|7806.1|7803.3|7810.4|7807.6|7810.4|7807.6|7806.1|7803.3|150
1641816940000|2022-01-10 12:15:40|7810.1|7807.3|7802.1|7799.3|7810.4|7807.6|7797.7|7794.9|446
1641816950000|2022-01-10 12:15:50|7802.5|7799.7|7806.5|7803.7|7806.5|7803.7|7800.1|7797.3|216
1641816960000|2022-01-10 12:16:00|7806.6|7803.8|7805.5|7802.7|7806.7|7803.9|7802.5|7799.7|96
1641816970000|2022-01-10 12:16:10|7805.4|7802.6|7803.5|7800.7|7806|7803.2|7803.5|7800.7|65
1641816980000|2022-01-10 12:16:20|7803.7|7800.9|7805.9|7803.1|7806.5|7803.7|7803.5|7800.7|103
1641816990000|2022-01-10 12:16:30|7806.2|7803.4|7806.4|7803.6|7806.9|7804.1|7804.9|7802.1|35
1641817000000|2022-01-10 12:16:40|7806.2|7803.4|7804.4|7801.6|7806.2|7803.4|7802.9|7800.1|44
1641817010000|2022-01-10 12:16:50|7804.2|7801.4|7803.9|7801.1|7804.5|7801.7|7802.2|7799.4|57
1641817020000|2022-01-10 12:17:00|7803.2|7800.4|7801.9|7799.1|7803.2|7800.4|7800.4|7797.6|51
1641817030000|2022-01-10 12:17:10|7801.6|7798.8|7800.5|7797.7|7802.9|7800.1|7800.2|7797.4|43
1641817040000|2022-01-10 12:17:20|7801.4|7798.6|7803.9|7801.1|7804.9|7802.1|7801.4|7798.6|62
1641817050000|2022-01-10 12:17:30|7803.4|7800.6|7806.5|7803.7|7806.9|7804.1|7803.2|7800.4|33
1641817060000|2022-01-10 12:17:40|7805.5|7802.7|7807.4|7804.6|7807.9|7805.1|7804.9|7802.1|51
1641817070000|2022-01-10 12:17:50|7806.4|7803.6|7807.4|7804.6|7807.9|7805.1|7806.4|7803.6|18
1641817080000|2022-01-10 12:18:00|7807.2|7804.4|7808.9|7806.1|7809.2|7806.4|7806.4|7803.6|34
1641817090000|2022-01-10 12:18:10|7808.5|7805.7|7810.8|7808|7811.4|7808.6|7808|7805.2|28
1641817100000|2022-01-10 12:18:20|7811.5|7808.7|7809.8|7807|7811.8|7809|7809.5|7806.7|36
1641817110000|2022-01-10 12:18:30|7809|7806.2|7809.8|7807|7810.8|7808|7809|7806.2|15
1641817120000|2022-01-10 12:18:40|7810|7807.2|7807.8|7805|7810|7807.2|7807.5|7804.7|31
1641817130000|2022-01-10 12:18:50|7807.5|7804.7|7807.3|7804.5|7807.8|7805|7804.8|7802|42
1641817140000|2022-01-10 12:19:00|7807.2|7804.4|7809.5|7806.7|7809.5|7806.7|7806.8|7804|36
1641817150000|2022-01-10 12:19:10|7810.5|7807.7|7810.8|7808|7813.5|7810.7|7810.5|7807.7|108
1641817160000|2022-01-10 12:19:20|7810.5|7807.7|7806.5|7803.7|7810.8|7808|7804.8|7802|53
1641817170000|2022-01-10 12:19:30|7806.2|7803.4|7805.5|7802.7|7806.2|7803.4|7804.8|7802|25
1641817180000|2022-01-10 12:19:40|7805.8|7803|7805.5|7802.7|7806|7803.2|7804.3|7801.5|23
1641817190000|2022-01-10 12:19:50|7805.8|7803|7804.5|7801.7|7806.5|7803.7|7803.8|7801|19
1641817200000|2022-01-10 12:20:00|7803.8|7801|7804.8|7802|7804.8|7802|7802.5|7799.7|62
1641817210000|2022-01-10 12:20:10|7804.5|7801.7|7804.8|7802|7804.8|7802|7803.8|7801|13
1641817220000|2022-01-10 12:20:20|7803.8|7801|7803.8|7801|7803.8|7801|7802.2|7799.4|54
1641817230000|2022-01-10 12:20:30|7802.8|7800|7804.3|7801.5|7804.5|7801.7|7802.8|7800|17
1641817240000|2022-01-10 12:20:40|7804.2|7801.4|7798.6|7795.8|7804.2|7801.4|7798.2|7795.4|263
1641817250000|2022-01-10 12:20:50|7798.7|7795.9|7798.6|7795.8|7799.2|7796.4|7796.8|7794|103
1641817260000|2022-01-10 12:21:00|7798.2|7795.4|7800.6|7797.8|7800.6|7797.8|7798.2|7795.4|37
1641817270000|2022-01-10 12:21:10|7800.7|7797.9|7804|7801.2|7804.1|7801.3|7799.6|7796.8|42
1641817280000|2022-01-10 12:21:20|7804.2|7801.4|7804.6|7801.8|7805.2|7802.4|7803.6|7800.8|32
1641817290000|2022-01-10 12:21:30|7804|7801.2|7804.6|7801.8|7804.6|7801.8|7803.6|7800.8|15
1641817300000|2022-01-10 12:21:40|7805|7802.2|7806|7803.2|7806.6|7803.8|7804.6|7801.8|31
1641817310000|2022-01-10 12:21:50|7805.6|7802.8|7808|7805.2|7808|7805.2|7804.1|7801.3|46
1641817320000|2022-01-10 12:22:00|7807.6|7804.8|7806.1|7803.3|7807.6|7804.8|7804|7801.2|44
1641817330000|2022-01-10 12:22:10|7806.6|7803.8|7806.6|7803.8|7806.6|7803.8|7804.1|7801.3|34
1641817340000|2022-01-10 12:22:20|7806.5|7803.7|7807.6|7804.8|7808|7805.2|7806|7803.2|27
1641817350000|2022-01-10 12:22:30|7808.1|7805.3|7807.2|7804.4|7808.2|7805.4|7805.6|7802.8|37
1641817360000|2022-01-10 12:22:40|7807.6|7804.8|7806.1|7803.3|7808.2|7805.4|7805.1|7802.3|36
1641817370000|2022-01-10 12:22:50|7805.6|7802.8|7807|7804.2|7808|7805.2|7805.6|7802.8|24
1641817380000|2022-01-10 12:23:00|7807.6|7804.8|7807|7804.2|7807.6|7804.8|7805.6|7802.8|17
1641817390000|2022-01-10 12:23:10|7808|7805.2|7810.6|7807.8|7810.6|7807.8|7808|7805.2|29
1641817400000|2022-01-10 12:23:20|7810|7807.2|7810.1|7807.3|7810.6|7807.8|7809.6|7806.8|25
1641817410000|2022-01-10 12:23:30|7811|7808.2|7808.6|7805.8|7811.5|7808.7|7807.2|7804.4|27
1641817420000|2022-01-10 12:23:40|7808.5|7805.7|7809.6|7806.8|7809.6|7806.8|7807.1|7804.3|12
1641817430000|2022-01-10 12:23:50|7809.1|7806.3|7809.1|7806.3|7809.6|7806.8|7808.7|7805.9|4
1641817440000|2022-01-10 12:24:00|7809.5|7806.7|7805.1|7802.3|7809.5|7806.7|7804|7801.2|31
1641817450000|2022-01-10 12:24:10|7805.6|7802.8|7805.6|7802.8|7806|7803.2|7803.6|7800.8|33
1641817460000|2022-01-10 12:24:20|7806|7803.2|7805.1|7802.3|7806.1|7803.3|7804.6|7801.8|9
1641817470000|2022-01-10 12:24:30|7805|7802.2|7804.6|7801.8|7805|7802.2|7804.3|7801.5|5
1641817480000|2022-01-10 12:24:40|7805.2|7802.4|7806.6|7803.8|7806.6|7803.8|7804.6|7801.8|10
1641817490000|2022-01-10 12:24:50|7806.2|7803.4|7807.1|7804.3|7807.2|7804.4|7805.6|7802.8|12
1641817500000|2022-01-10 12:25:00|7807|7804.2|7805.6|7802.8|7807|7804.2|7805.1|7802.3|8
1641817510000|2022-01-10 12:25:10|7805.3|7802.5|7804|7801.2|7805.3|7802.5|7804|7801.2|156
1641817520000|2022-01-10 12:25:20|7803.3|7800.5|7803.6|7800.8|7805|7802.2|7803|7800.2|15
1641817530000|2022-01-10 12:25:30|7804|7801.2|7804|7801.2|7804|7801.2|7803|7800.2|14
1641817540000|2022-01-10 12:25:40|7804.5|7801.7|7805.6|7802.8|7806|7803.2|7804|7801.2|23
1641817550000|2022-01-10 12:25:50|7805.1|7802.3|7806.6|7803.8|7807.1|7804.3|7805.1|7802.3|16
1641817560000|2022-01-10 12:26:00|7806.7|7803.9|7809|7806.2|7809.1|7806.3|7806.6|7803.8|47
1641817570000|2022-01-10 12:26:10|7808.6|7805.8|7808|7805.2|7808.6|7805.8|7807.6|7804.8|9
1641817580000|2022-01-10 12:26:20|7807.6|7804.8|7808|7805.2|7808.6|7805.8|7807.6|7804.8|2
1641817590000|2022-01-10 12:26:30|7808.2|7805.4|7809.2|7806.4|7810.6|7807.8|7808.2|7805.4|28
1641817600000|2022-01-10 12:26:40|7809.6|7806.8|7811.6|7808.8|7812|7809.2|7809.6|7806.8|15
1641817610000|2022-01-10 12:26:50|7812|7809.2|7810.6|7807.8|7812.2|7809.4|7810.6|7807.8|24
1641817620000|2022-01-10 12:27:00|7810.7|7807.9|7812.2|7809.4|7812.6|7809.8|7810.6|7807.8|22
1641817630000|2022-01-10 12:27:10|7812.1|7809.3|7815.6|7812.8|7816.6|7813.8|7811|7808.2|83
1641817640000|2022-01-10 12:27:20|7816.5|7813.7|7814.2|7811.4|7816.6|7813.8|7814.2|7811.4|24
1641817650000|2022-01-10 12:27:30|7814.6|7811.8|7813.6|7810.8|7814.6|7811.8|7813.6|7810.8|10
1641817660000|2022-01-10 12:27:40|7813.2|7810.4|7814.1|7811.3|7814.6|7811.8|7813.2|7810.4|30
1641817670000|2022-01-10 12:27:50|7814.2|7811.4|7810.6|7807.8|7814.6|7811.8|7810.2|7807.4|35
1641817680000|2022-01-10 12:28:00|7810.2|7807.4|7811.6|7808.8|7812|7809.2|7810.2|7807.4|12
1641817690000|2022-01-10 12:28:10|7811.2|7808.4|7811.6|7808.8|7812.6|7809.8|7811.1|7808.3|16
1641817700000|2022-01-10 12:28:20|7812|7809.2|7813.1|7810.3|7814|7811.2|7810.6|7807.8|64
1641817710000|2022-01-10 12:28:30|7813|7810.2|7815.2|7812.4|7816.2|7813.4|7812.2|7809.4|475
1641817720000|2022-01-10 12:28:40|7816.2|7813.4|7815.8|7813|7817.8|7815|7815.8|7813|47
1641817730000|2022-01-10 12:28:50|7816.2|7813.4|7816.8|7814|7816.8|7814|7815.8|7813|16
1641817740000|2022-01-10 12:29:00|7817.2|7814.4|7817.3|7814.5|7818.2|7815.4|7817.2|7814.4|36
1641817750000|2022-01-10 12:29:10|7817.2|7814.4|7818.7|7815.9|7818.7|7815.9|7816.3|7813.5|15
1641817760000|2022-01-10 12:29:20|7818.2|7815.4|7816.7|7813.9|7818.2|7815.4|7816.2|7813.4|28
1641817770000|2022-01-10 12:29:30|7816.8|7814|7816.2|7813.4|7817.2|7814.4|7815.2|7812.4|11
1641817780000|2022-01-10 12:29:40|7815.8|7813|7815.2|7812.4|7815.8|7813|7814.7|7811.9|18
1641817790000|2022-01-10 12:29:50|7814.8|7812|7814.8|7812|7815.2|7812.4|7814.2|7811.4|9
1641817800000|2022-01-10 12:30:00|7814.6|7811.8|7814.2|7811.4|7815.7|7812.9|7813.2|7810.4|25
1641817810000|2022-01-10 12:30:10|7814.3|7811.5|7814.2|7811.4|7814.7|7811.9|7812.6|7809.8|46
1641817820000|2022-01-10 12:30:20|7813.8|7811|7813.7|7810.9|7814.2|7811.4|7813.2|7810.4|13
1641817830000|2022-01-10 12:30:30|7813.8|7811|7815.8|7813|7816.2|7813.4|7812.8|7810|15
1641817840000|2022-01-10 12:30:40|7816.2|7813.4|7813.7|7810.9|7816.2|7813.4|7812.5|7809.7|27
1641817850000|2022-01-10 12:30:50|7813.3|7810.5|7812.2|7809.4|7813.8|7811|7811.2|7808.4|30
1641817860000|2022-01-10 12:31:00|7811.8|7809|7811.7|7808.9|7812.2|7809.4|7810.2|7807.4|37
1641817870000|2022-01-10 12:31:10|7811.2|7808.4|7811.2|7808.4|7811.8|7809|7810.2|7807.4|10
1641817880000|2022-01-10 12:31:20|7811.5|7808.7|7810.7|7807.9|7811.8|7809|7810.2|7807.4|12
1641817890000|2022-01-10 12:31:30|7810.8|7808|7810.2|7807.4|7811.2|7808.4|7810.2|7807.4|7
1641817900000|2022-01-10 12:31:40|7809.8|7807|7809.2|7806.4|7810.2|7807.4|7807.2|7804.4|38
1641817910000|2022-01-10 12:31:50|7809.5|7806.7|7812.2|7809.4|7812.2|7809.4|7809.5|7806.7|23
1641817920000|2022-01-10 12:32:00|7811.8|7809|7811.2|7808.4|7812.2|7809.4|7810.8|7808|22
1641817930000|2022-01-10 12:32:10|7811.3|7808.5|7806.6|7803.8|7811.7|7808.9|7805.2|7802.4|189
1641817940000|2022-01-10 12:32:20|7806.2|7803.4|7807.8|7805|7809|7806.2|7805.2|7802.4|52
1641817950000|2022-01-10 12:32:30|7808.2|7805.4|7807.2|7804.4|7808.7|7805.9|7807.2|7804.4|13
1641817960000|2022-01-10 12:32:40|7807.6|7804.8|7807.6|7804.8|7808.2|7805.4|7807.2|7804.4|33
1641817970000|2022-01-10 12:32:50|7807.7|7804.9|7804.6|7801.8|7807.8|7805|7804.6|7801.8|38
1641817980000|2022-01-10 12:33:00|7804.2|7801.4|7800.6|7797.8|7804.6|7801.8|7800.2|7797.4|98
1641817990000|2022-01-10 12:33:10|7800.2|7797.4|7801.2|7798.4|7801.8|7799|7799.2|7796.4|75
1641818000000|2022-01-10 12:33:20|7801.6|7798.8|7804.8|7802|7805.7|7802.9|7801.2|7798.4|19
1641818010000|2022-01-10 12:33:30|7805.2|7802.4|7802.6|7799.8|7805.6|7802.8|7802.1|7799.3|35
1641818020000|2022-01-10 12:33:40|7802.5|7799.7|7804.2|7801.4|7804.6|7801.8|7802.2|7799.4|29
1641818030000|2022-01-10 12:33:50|7803.6|7800.8|7804.2|7801.4|7805.2|7802.4|7803.2|7800.4|19
1641818040000|2022-01-10 12:34:00|7804.7|7801.9|7802.8|7800|7804.7|7801.9|7802.8|7800|35
1641818050000|2022-01-10 12:34:10|7802.7|7799.9|7801.6|7798.8|7802.7|7799.9|7800.6|7797.8|28
1641818060000|2022-01-10 12:34:20|7801.2|7798.4|7802.6|7799.8|7802.7|7799.9|7801.2|7798.4|9
1641818070000|2022-01-10 12:34:30|7802.2|7799.4|7801.6|7798.8|7803.2|7800.4|7801.6|7798.8|21
1641818080000|2022-01-10 12:34:40|7802.1|7799.3|7801.6|7798.8|7802.2|7799.4|7801.6|7798.8|14
1641818090000|2022-01-10 12:34:50|7801.7|7798.9|7801.6|7798.8|7802.1|7799.3|7801.6|7798.8|1
1641818100000|2022-01-10 12:35:00|7800.6|7797.8|7801.2|7798.4|7801.6|7798.8|7800.6|7797.8|40
1641818110000|2022-01-10 12:35:10|7801.6|7798.8|7800.6|7797.8|7801.6|7798.8|7800.6|7797.8|4
1641818120000|2022-01-10 12:35:20|7800.9|7798.1|7802.2|7799.4|7802.2|7799.4|7800.6|7797.8|22
1641818130000|2022-01-10 12:35:30|7801.7|7798.9|7806.2|7803.4|7806.2|7803.4|7801.7|7798.9|110
1641818140000|2022-01-10 12:35:40|7806.1|7803.3|7804.6|7801.8|7806.2|7803.4|7801.8|7799|76
1641818150000|2022-01-10 12:35:50|7804.7|7801.9|7802.6|7799.8|7805.2|7802.4|7802.6|7799.8|20
1641818160000|2022-01-10 12:36:00|7803.1|7800.3|7802.2|7799.4|7803.6|7800.8|7802.2|7799.4|14
1641818170000|2022-01-10 12:36:10|7802.6|7799.8|7805.1|7802.3|7805.2|7802.4|7802.6|7799.8|30
1641818180000|2022-01-10 12:36:20|7804.9|7802.1|7805.6|7802.8|7806.6|7803.8|7804.6|7801.8|23
1641818190000|2022-01-10 12:36:30|7805.2|7802.4|7807.2|7804.4|7807.7|7804.9|7805.2|7802.4|63
1641818200000|2022-01-10 12:36:40|7807.1|7804.3|7809.2|7806.4|7810.2|7807.4|7806.7|7803.9|27
1641818210000|2022-01-10 12:36:50|7809.3|7806.5|7810.2|7807.4|7810.2|7807.4|7808.8|7806|10
1641818220000|2022-01-10 12:37:00|7809.8|7807|7808.2|7805.4|7810.2|7807.4|7807.2|7804.4|42
1641818230000|2022-01-10 12:37:10|7808.6|7805.8|7808.2|7805.4|7808.6|7805.8|7807.2|7804.4|15
1641818240000|2022-01-10 12:37:20|7807.8|7805|7808.7|7805.9|7809.2|7806.4|7807.2|7804.4|14
1641818250000|2022-01-10 12:37:30|7808.2|7805.4|7808.2|7805.4|7808.7|7805.9|7807.2|7804.4|12
1641818260000|2022-01-10 12:37:40|7807.2|7804.4|7809.2|7806.4|7809.2|7806.4|7806.7|7803.9|30
1641818270000|2022-01-10 12:37:50|7808.8|7806|7808.2|7805.4|7808.8|7806|7807.2|7804.4|13
1641818280000|2022-01-10 12:38:00|7808.3|7805.5|7809.7|7806.9|7811.2|7808.4|7808.3|7805.5|40
1641818290000|2022-01-10 12:38:10|7809.8|7807|7811.2|7808.4|7811.7|7808.9|7809.8|7807|28
1641818300000|2022-01-10 12:38:20|7810.8|7808|7810.2|7807.4|7810.8|7808|7809.5|7806.7|4
1641818310000|2022-01-10 12:38:30|7809.8|7807|7810.7|7807.9|7811.2|7808.4|7809.8|7807|7
1641818320000|2022-01-10 12:38:40|7810.3|7807.5|7808.2|7805.4|7810.3|7807.5|7808.2|7805.4|8
1641818330000|2022-01-10 12:38:50|7807.8|7805|7807.2|7804.4|7808.3|7805.5|7806.8|7804|9
1641818340000|2022-01-10 12:39:00|7806.2|7803.4|7805.2|7802.4|7806.2|7803.4|7805.2|7802.4|35
1641818350000|2022-01-10 12:39:10|7804.2|7801.4|7803.8|7801|7805.2|7802.4|7803.2|7800.4|19
1641818360000|2022-01-10 12:39:20|7804.2|7801.4|7804.3|7801.5|7804.8|7802|7804.2|7801.4|10
1641818370000|2022-01-10 12:39:30|7804.2|7801.4|7802.8|7800|7804.7|7801.9|7802.8|7800|10
1641818380000|2022-01-10 12:39:40|7803.2|7800.4|7803.8|7801|7803.8|7801|7802.6|7799.8|5
1641818390000|2022-01-10 12:39:50|7803.3|7800.5|7804.2|7801.4|7805.5|7802.7|7802.2|7799.4|36
1641818400000|2022-01-10 12:40:00|7803.5|7800.7|7801.8|7799|7803.8|7801|7801.2|7798.4|31
1641818410000|2022-01-10 12:40:10|7802.2|7799.4|7801.7|7798.9|7802.2|7799.4|7800.2|7797.4|22
1641818420000|2022-01-10 12:40:20|7801.2|7798.4|7803.8|7801|7803.8|7801|7799.8|7797|12
1641818430000|2022-01-10 12:40:30|7804.2|7801.4|7805.3|7802.5|7805.8|7803|7803.8|7801|24
1641818440000|2022-01-10 12:40:40|7805.5|7802.7|7804.7|7801.9|7805.8|7803|7804.2|7801.4|8
1641818450000|2022-01-10 12:40:50|7804.6|7801.8|7804.2|7801.4|7804.8|7802|7803.8|7801|10
1641818460000|2022-01-10 12:41:00|7804.3|7801.5|7804.3|7801.5|7804.8|7802|7804.2|7801.4|12
1641818470000|2022-01-10 12:41:10|7804.2|7801.4|7804.8|7802|7805.2|7802.4|7803.2|7800.4|5
1641818480000|2022-01-10 12:41:20|7805.2|7802.4|7805.8|7803|7806.2|7803.4|7804.2|7801.4|29
1641818490000|2022-01-10 12:41:30|7806.2|7803.4|7806.7|7803.9|7808.8|7806|7806.2|7803.4|38
1641818500000|2022-01-10 12:41:40|7807.2|7804.4|7809.2|7806.4|7809.8|7807|7806.8|7804|34
1641818510000|2022-01-10 12:41:50|7809.3|7806.5|7811.2|7808.4|7811.2|7808.4|7809.2|7806.4|54
1641818520000|2022-01-10 12:42:00|7810.8|7808|7810.3|7807.5|7811.2|7808.4|7809.8|7807|40
1641818530000|2022-01-10 12:42:10|7810.5|7807.7|7809.2|7806.4|7810.7|7807.9|7809.2|7806.4|6
1641818540000|2022-01-10 12:42:20|7809.8|7807|7809.2|7806.4|7809.8|7807|7809.2|7806.4|5
1641818550000|2022-01-10 12:42:30|7808.8|7806|7808.8|7806|7809.2|7806.4|7808.8|7806|2
1641818560000|2022-01-10 12:42:40|7809.2|7806.4|7809.8|7807|7810.8|7808|7807.5|7804.7|63
1641818570000|2022-01-10 12:42:50|7810.2|7807.4|7809.8|7807|7810.2|7807.4|7809.8|7807|7
1641818580000|2022-01-10 12:43:00|7810.2|7807.4|7808.8|7806|7810.2|7807.4|7808.8|7806|6
1641818590000|2022-01-10 12:43:10|7809.1|7806.3|7809.8|7807|7810.8|7808|7809.1|7806.3|22
1641818600000|2022-01-10 12:43:20|7810.2|7807.4|7810.2|7807.4|7811.2|7808.4|7809.8|7807|3
1641818610000|2022-01-10 12:43:30|7810.1|7807.3|7809.8|7807|7810.2|7807.4|7808.8|7806|77
1641818620000|2022-01-10 12:43:40|7809.7|7806.9|7809.8|7807|7809.8|7807|7808.8|7806|5
1641818630000|2022-01-10 12:43:50|7810.2|7807.4|7808.2|7805.4|7810.2|7807.4|7808.2|7805.4|10
1641818640000|2022-01-10 12:44:00|7807.9|7805.1|7808.2|7805.4|7808.8|7806|7807.2|7804.4|19
1641818650000|2022-01-10 12:44:10|7808.7|7805.9|7808.2|7805.4|7808.7|7805.9|7807.7|7804.9|4
1641818660000|2022-01-10 12:44:20|7807.8|7805|7808.2|7805.4|7808.2|7805.4|7807.8|7805|1
1641818670000|2022-01-10 12:44:30|7807.8|7805|7808.2|7805.4|7808.2|7805.4|7807.2|7804.4|10
1641818680000|2022-01-10 12:44:40|7807.8|7805|7805.7|7802.9|7808.2|7805.4|7805.2|7802.4|38
1641818690000|2022-01-10 12:44:50|7805.2|7802.4|7806.2|7803.4|7806.2|7803.4|7805.2|7802.4|13
1641818700000|2022-01-10 12:45:00|7805.8|7803|7803.8|7801|7805.8|7803|7803.2|7800.4|32
1641818710000|2022-01-10 12:45:10|7804.2|7801.4|7803.2|7800.4|7804.2|7801.4|7803.2|7800.4|8
1641818720000|2022-01-10 12:45:20|7803.3|7800.5|7804.2|7801.4|7804.2|7801.4|7803.2|7800.4|13
1641818730000|2022-01-10 12:45:30|7805.2|7802.4|7807.2|7804.4|7807.2|7804.4|7805.2|7802.4|33
1641818740000|2022-01-10 12:45:40|7806.8|7804|7804.2|7801.4|7806.8|7804|7803.7|7800.9|18
1641818750000|2022-01-10 12:45:50|7803.8|7801|7803.2|7800.4|7804.2|7801.4|7802.8|7800|8
1641818760000|2022-01-10 12:46:00|7802.8|7800|7802.2|7799.4|7803.2|7800.4|7802.2|7799.4|15
1641818770000|2022-01-10 12:46:10|7802.7|7799.9|7801.2|7798.4|7802.7|7799.9|7801.2|7798.4|23
1641818780000|2022-01-10 12:46:20|7802.2|7799.4|7805.8|7803|7805.8|7803|7801.2|7798.4|30
1641818790000|2022-01-10 12:46:30|7805.2|7802.4|7802.8|7800|7805.2|7802.4|7801.6|7798.8|86
1641818800000|2022-01-10 12:46:40|7802.3|7799.5|7802.8|7800|7803.2|7800.4|7800.8|7798|34
1641818810000|2022-01-10 12:46:50|7803.3|7800.5|7801.8|7799|7803.8|7801|7801.8|7799|12
1641818820000|2022-01-10 12:47:00|7802.2|7799.4|7802.2|7799.4|7802.8|7800|7801.8|7799|7
1641818830000|2022-01-10 12:47:10|7802.3|7799.5|7803.8|7801|7803.8|7801|7801.8|7799|22
1641818840000|2022-01-10 12:47:20|7804.3|7801.5|7802.8|7800|7804.5|7801.7|7801.8|7799|45
1641818850000|2022-01-10 12:47:30|7802.7|7799.9|7801.8|7799|7802.8|7800|7801.8|7799|11
1641818860000|2022-01-10 12:47:40|7801.6|7798.8|7802.8|7800|7803.2|7800.4|7800.2|7797.4|47
1641818870000|2022-01-10 12:47:50|7803.2|7800.4|7804.2|7801.4|7804.6|7801.8|7803.2|7800.4|13
1641818880000|2022-01-10 12:48:00|7803.8|7801|7803.2|7800.4|7804.2|7801.4|7802.8|7800|10
1641818890000|2022-01-10 12:48:10|7802.8|7800|7802.8|7800|7803.2|7800.4|7802.2|7799.4|10
1641818900000|2022-01-10 12:48:20|7803.2|7800.4|7803.8|7801|7804.8|7802|7803.2|7800.4|19
1641818910000|2022-01-10 12:48:30|7803.6|7800.8|7803.2|7800.4|7804.8|7802|7802.8|7800|19
1641818920000|2022-01-10 12:48:40|7802.8|7800|7803.2|7800.4|7803.3|7800.5|7802.8|7800|2
1641818930000|2022-01-10 12:48:50|7803.4|7800.6|7803.8|7801|7803.8|7801|7803.4|7800.6|6
1641818940000|2022-01-10 12:49:00|7803.6|7800.8|7803.7|7800.9|7804.2|7801.4|7803.2|7800.4|12
1641818950000|2022-01-10 12:49:10|7803.2|7800.4|7803.8|7801|7804.2|7801.4|7803.2|7800.4|15
1641818960000|2022-01-10 12:49:20|7803.7|7800.9|7803.2|7800.4|7804.2|7801.4|7803.2|7800.4|10
1641818970000|2022-01-10 12:49:30|7803.8|7801|7803.8|7801|7803.8|7801|7803.2|7800.4|19
1641818980000|2022-01-10 12:49:40|7803.7|7800.9|7804.2|7801.4|7804.2|7801.4|7803.7|7800.9|2
1641818990000|2022-01-10 12:49:50|7803.8|7801|7804.8|7802|7804.8|7802|7803.2|7800.4|23
1641819000000|2022-01-10 12:50:00|7804.7|7801.9|7806.8|7804|7806.8|7804|7803.7|7800.9|40
1641819010000|2022-01-10 12:50:10|7806.4|7803.6|7806.2|7803.4|7807.8|7805|7806.2|7803.4|18
1641819020000|2022-01-10 12:50:20|7806.3|7803.5|7807.2|7804.4|7807.2|7804.4|7806.2|7803.4|5
1641819030000|2022-01-10 12:50:30|7807.6|7804.8|7806.2|7803.4|7807.6|7804.8|7806.2|7803.4|19
1641819040000|2022-01-10 12:50:40|7805.8|7803|7806.7|7803.9|7806.8|7804|7804.8|7802|28
1641819050000|2022-01-10 12:50:50|7806.3|7803.5|7806.2|7803.4|7806.7|7803.9|7805.2|7802.4|5
1641819060000|2022-01-10 12:51:00|7805.8|7803|7806.8|7804|7807.2|7804.4|7804.8|7802|23
1641819070000|2022-01-10 12:51:10|7807.2|7804.4|7807.2|7804.4|7807.2|7804.4|7806.8|7804|3
1641819080000|2022-01-10 12:51:20|7806.2|7803.4|7804.8|7802|7807.2|7804.4|7804.8|7802|12
1641819090000|2022-01-10 12:51:30|7805.2|7802.4|7804.8|7802|7805.2|7802.4|7804.2|7801.4|15
1641819100000|2022-01-10 12:51:40|7805.2|7802.4|7803.8|7801|7805.2|7802.4|7803.2|7800.4|23
1641819110000|2022-01-10 12:51:50|7803.3|7800.5|7805.2|7802.4|7805.2|7802.4|7803.2|7800.4|23
1641819120000|2022-01-10 12:52:00|7804.8|7802|7804.2|7801.4|7805.4|7802.6|7803.8|7801|23
1641819130000|2022-01-10 12:52:10|7803.8|7801|7803.8|7801|7804.2|7801.4|7803.2|7800.4|19
1641819140000|2022-01-10 12:52:20|7803.7|7800.9|7804.2|7801.4|7804.8|7802|7803.3|7800.5|7
1641819150000|2022-01-10 12:52:30|7803.8|7801|7804.2|7801.4|7804.2|7801.4|7803.8|7801|8
1641819160000|2022-01-10 12:52:40|7804.8|7802|7804.8|7802|7806.2|7803.4|7804.6|7801.8|31
1641819170000|2022-01-10 12:52:50|7804.7|7801.9|7804.8|7802|7805.2|7802.4|7804.2|7801.4|5
1641819180000|2022-01-10 12:53:00|7805.2|7802.4|7807.2|7804.4|7807.8|7805|7804.7|7801.9|57
1641819190000|2022-01-10 12:53:10|7806.8|7804|7808.2|7805.4|7809.2|7806.4|7806.4|7803.6|33
1641819200000|2022-01-10 12:53:20|7807.8|7805|7808.2|7805.4|7808.2|7805.4|7807.2|7804.4|12
1641819210000|2022-01-10 12:53:30|7807.8|7805|7809.2|7806.4|7809.2|7806.4|7807.8|7805|13
1641819220000|2022-01-10 12:53:40|7809.4|7806.6|7808.8|7806|7809.7|7806.9|7808.8|7806|40
1641819230000|2022-01-10 12:53:50|7809.2|7806.4|7810.2|7807.4|7810.8|7808|7808.8|7806|29
1641819240000|2022-01-10 12:54:00|7809.8|7807|7810.2|7807.4|7810.4|7807.6|7809.8|7807|34
1641819250000|2022-01-10 12:54:10|7810.3|7807.5|7811.2|7808.4|7811.9|7809.1|7810.2|7807.4|55
1641819260000|2022-01-10 12:54:20|7810.4|7807.6|7809.2|7806.4|7810.4|7807.6|7808.2|7805.4|19
1641819270000|2022-01-10 12:54:30|7809.6|7806.8|7809.2|7806.4|7809.8|7807|7808.8|7806|21
1641819280000|2022-01-10 12:54:40|7809.7|7806.9|7807.2|7804.4|7809.7|7806.9|7806.8|7804|26
1641819290000|2022-01-10 12:54:50|7806.8|7804|7808.2|7805.4|7808.2|7805.4|7806.8|7804|12
1641819300000|2022-01-10 12:55:00|7808.1|7805.3|7806.2|7803.4|7808.1|7805.3|7805.2|7802.4|27
1641819310000|2022-01-10 12:55:10|7805.8|7803|7806.2|7803.4|7807.7|7804.9|7805.8|7803|20
1641819320000|2022-01-10 12:55:20|7806.7|7803.9|7807.2|7804.4|7807.2|7804.4|7806.2|7803.4|0
1641819330000|2022-01-10 12:55:30|7806.4|7803.6|7807.2|7804.4|7807.2|7804.4|7806.2|7803.4|9
1641819340000|2022-01-10 12:55:40|7806.7|7803.9|7805.2|7802.4|7807.2|7804.4|7805.2|7802.4|25
1641819350000|2022-01-10 12:55:50|7805.7|7802.9|7805.8|7803|7806.2|7803.4|7805.7|7802.9|1
1641819360000|2022-01-10 12:56:00|7806.2|7803.4|7809.2|7806.4|7809.2|7806.4|7806.2|7803.4|45
1641819370000|2022-01-10 12:56:10|7808.8|7806|7809.2|7806.4|7809.8|7807|7808.2|7805.4|16
1641819380000|2022-01-10 12:56:20|7809.1|7806.3|7809.2|7806.4|7810.2|7807.4|7808.8|7806|8
1641819390000|2022-01-10 12:56:30|7809.3|7806.5|7810.2|7807.4|7810.2|7807.4|7809.2|7806.4|11
1641819400000|2022-01-10 12:56:40|7809.8|7807|7812.2|7809.4|7813.2|7810.4|7809.8|7807|59
1641819410000|2022-01-10 12:56:50|7811.8|7809|7811.2|7808.4|7811.8|7809|7810.7|7807.9|18
1641819420000|2022-01-10 12:57:00|7810.9|7808.1|7807.2|7804.4|7810.9|7808.1|7807.2|7804.4|21
1641819430000|2022-01-10 12:57:10|7806.8|7804|7805.2|7802.4|7807.2|7804.4|7805.2|7802.4|17
1641819440000|2022-01-10 12:57:20|7805.4|7802.6|7806.7|7803.9|7807.2|7804.4|7805.4|7802.6|50
1641819450000|2022-01-10 12:57:30|7806.8|7804|7808.2|7805.4|7808.2|7805.4|7806.8|7804|5
1641819460000|2022-01-10 12:57:40|7807.8|7805|7808.8|7806|7808.8|7806|7807.2|7804.4|22
1641819470000|2022-01-10 12:57:50|7808.7|7805.9|7806.8|7804|7810.1|7807.3|7806.7|7803.9|59
1641819480000|2022-01-10 12:58:00|7807.2|7804.4|7806.2|7803.4|7807.2|7804.4|7806.2|7803.4|5
1641819490000|2022-01-10 12:58:10|||||||||1
1641819500000|2022-01-10 12:58:20|7806.3|7803.5|7806.7|7803.9|7807.2|7804.4|7806.2|7803.4|37
1641819510000|2022-01-10 12:58:30|7806.8|7804|7806.3|7803.5|7807.4|7804.6|7805.8|7803|13
1641819520000|2022-01-10 12:58:40|7806.2|7803.4|7807.3|7804.5|7807.4|7804.6|7806.2|7803.4|25
1641819530000|2022-01-10 12:58:50|7806.8|7804|7806.8|7804|7806.8|7804|7806.3|7803.5|1
1641819540000|2022-01-10 12:59:00|7806.7|7803.9|7806.8|7804|7807.4|7804.6|7805.8|7803|14
1641819550000|2022-01-10 12:59:10|7807.2|7804.4|7806.8|7804|7807.2|7804.4|7806.7|7803.9|4
1641819560000|2022-01-10 12:59:20|7807.2|7804.4|7806.3|7803.5|7807.2|7804.4|7806.2|7803.4|12
1641819570000|2022-01-10 12:59:30|7806.7|7803.9|7807.2|7804.4|7807.4|7804.6|7806.2|7803.4|17
1641819580000|2022-01-10 12:59:40|7806.8|7804|7806.8|7804|7807.2|7804.4|7806.8|7804|0
1641819590000|2022-01-10 12:59:50|7807.2|7804.4|7806.8|7804|7807.2|7804.4|7805.4|7802.6|18
1641819600000|2022-01-10 13:00:00|7807.2|7804.4|7805.8|7803|7807.4|7804.6|7805.8|7803|43
1641819610000|2022-01-10 13:00:10|7805.2|7802.4|7803.8|7801|7805.2|7802.4|7798.8|7796|187
1641819620000|2022-01-10 13:00:20|7804.2|7801.4|7801.4|7798.6|7804.2|7801.4|7801.2|7798.4|44
1641819630000|2022-01-10 13:00:30|7801.3|7798.5|7797.2|7794.4|7801.4|7798.6|7796.2|7793.4|96
1641819640000|2022-01-10 13:00:40|7795.9|7793.1|7790.1|7787.3|7795.9|7793.1|7788.6|7785.8|482
1641819650000|2022-01-10 13:00:50|7789.9|7787.1|7790.6|7787.8|7792.2|7789.4|7789.9|7787.1|75
1641819660000|2022-01-10 13:01:00|7790.4|7787.6|7791.9|7789.1|7794.6|7791.8|7789.1|7786.3|153
1641819670000|2022-01-10 13:01:10|7792.2|7789.4|7794.6|7791.8|7795.2|7792.4|7791.6|7788.8|57
1641819680000|2022-01-10 13:01:20|7794.9|7792.1|7789.9|7787.1|7794.9|7792.1|7789.9|7787.1|71
1641819690000|2022-01-10 13:01:30|7789.6|7786.8|7793.6|7790.8|7793.9|7791.1|7788.9|7786.1|47
1641819700000|2022-01-10 13:01:40|7793.2|7790.4|7794.6|7791.8|7795.2|7792.4|7792.6|7789.8|45
1641819710000|2022-01-10 13:01:50|7794.7|7791.9|7792.6|7789.8|7795.2|7792.4|7792.2|7789.4|44
1641819720000|2022-01-10 13:02:00|7793.2|7790.4|7793.6|7790.8|7793.6|7790.8|7790.6|7787.8|64
1641819730000|2022-01-10 13:02:10|7793.2|7790.4|7791.9|7789.1|7793.6|7790.8|7790.9|7788.1|18
1641819740000|2022-01-10 13:02:20|7791.6|7788.8|7788.9|7786.1|7792.4|7789.6|7786.4|7783.6|170
1641819750000|2022-01-10 13:02:30|7788.6|7785.8|7792.6|7789.8|7793.9|7791.1|7788.4|7785.6|64
1641819760000|2022-01-10 13:02:40|7792.8|7790|7792.6|7789.8|7793.6|7790.8|7791.6|7788.8|52
1641819770000|2022-01-10 13:02:50|7792.1|7789.3|7794.6|7791.8|7795.2|7792.4|7790.6|7787.8|54
1641819780000|2022-01-10 13:03:00|7794.1|7791.3|7794.1|7791.3|7795.1|7792.3|7792.9|7790.1|59
1641819790000|2022-01-10 13:03:10|7793.9|7791.1|7795.1|7792.3|7795.2|7792.4|7793.9|7791.1|42
1641819800000|2022-01-10 13:03:20|7795.2|7792.4|7793.6|7790.8|7795.2|7792.4|7792.9|7790.1|24
1641819810000|2022-01-10 13:03:30|7793.1|7790.3|7793.6|7790.8|7793.6|7790.8|7792.3|7789.5|32
1641819820000|2022-01-10 13:03:40|7793.2|7790.4|7792.9|7790.1|7794.9|7792.1|7792.9|7790.1|24
1641819830000|2022-01-10 13:03:50|7792.6|7789.8|7793.6|7790.8|7795.2|7792.4|7792.6|7789.8|33
1641819840000|2022-01-10 13:04:00|7793.2|7790.4|7790.2|7787.4|7793.6|7790.8|7790.2|7787.4|40
1641819850000|2022-01-10 13:04:10|7790.1|7787.3|7787.2|7784.4|7791.6|7788.8|7787.2|7784.4|72
1641819860000|2022-01-10 13:04:20|7786.9|7784.1|7790.9|7788.1|7790.9|7788.1|7786.9|7784.1|96
1641819870000|2022-01-10 13:04:30|7790.6|7787.8|7789.1|7786.3|7790.6|7787.8|7787.6|7784.8|31
1641819880000|2022-01-10 13:04:40|7789.2|7786.4|7790.2|7787.4|7790.6|7787.8|7788.6|7785.8|22
1641819890000|2022-01-10 13:04:50|7789.6|7786.8|7791.2|7788.4|7791.2|7788.4|7789.6|7786.8|52
1641819900000|2022-01-10 13:05:00|7790.2|7787.4|7791.2|7788.4|7791.2|7788.4|7789.6|7786.8|25
1641819910000|2022-01-10 13:05:10|7791.5|7788.7|7792|7789.2|7792.5|7789.7|7791.5|7788.7|35
1641819920000|2022-01-10 13:05:20|7791.9|7789.1|7791.2|7788.4|7792.2|7789.4|7791.2|7788.4|15
1641819930000|2022-01-10 13:05:30|7790.9|7788.1|7795.2|7792.4|7795.2|7792.4|7790.8|7788|49
1641819940000|2022-01-10 13:05:40|7795.5|7792.7|7795.5|7792.7|7797.2|7794.4|7795.2|7792.4|74
1641819950000|2022-01-10 13:05:50|7795.2|7792.4|7795.2|7792.4|7796.8|7794|7794.5|7791.7|31
1641819960000|2022-01-10 13:06:00|7794.9|7792.1|7789.9|7787.1|7795.2|7792.4|7789|7786.2|96
1641819970000|2022-01-10 13:06:10|7788.9|7786.1|7792|7789.2|7792.2|7789.4|7788.9|7786.1|80
1641819980000|2022-01-10 13:06:20|7792.2|7789.4|7791.5|7788.7|7792.2|7789.4|7791.5|7788.7|20
1641819990000|2022-01-10 13:06:30|7791.9|7789.1|7789.5|7786.7|7792.9|7790.1|7789|7786.2|66
1641820000000|2022-01-10 13:06:40|7789.9|7787.1|7792|7789.2|7792.5|7789.7|7789.5|7786.7|16
1641820010000|2022-01-10 13:06:50|7791.9|7789.1|7792.5|7789.7|7793.2|7790.4|7791.2|7788.4|39
1641820020000|2022-01-10 13:07:00|7793.2|7790.4|7793.5|7790.7|7793.5|7790.7|7792.2|7789.4|57
1641820030000|2022-01-10 13:07:10|7793.2|7790.4|7796.2|7793.4|7796.2|7793.4|7792|7789.2|86
1641820040000|2022-01-10 13:07:20|7795.9|7793.1|7795.5|7792.7|7796.2|7793.4|7795.2|7792.4|44
1641820050000|2022-01-10 13:07:30|7795.7|7792.9|7796.2|7793.4|7796.2|7793.4|7795.7|7792.9|17
1641820060000|2022-01-10 13:07:40|7795.5|7792.7|7796.2|7793.4|7796.2|7793.4|7795.2|7792.4|44
1641820070000|2022-01-10 13:07:50|7795.5|7792.7|7794.5|7791.7|7795.5|7792.7|7793.2|7790.4|35
1641820080000|2022-01-10 13:08:00|7794.2|7791.4|7799.8|7797|7799.8|7797|7792.8|7790|294
1641820090000|2022-01-10 13:08:10|7799.5|7796.7|7810.4|7807.6|7810.8|7808|7798.8|7796|235
1641820100000|2022-01-10 13:08:20|7810.8|7808|7814.3|7811.5|7814.4|7811.6|7809.8|7807|144
1641820110000|2022-01-10 13:08:30|7814.2|7811.4|7813.4|7810.6|7815.4|7812.6|7812.4|7809.6|70
1641820120000|2022-01-10 13:08:40|7813.8|7811|7816.2|7813.4|7816.8|7814|7813.4|7810.6|87
1641820130000|2022-01-10 13:08:50|7815.4|7812.6|7815.2|7812.4|7816.8|7814|7814.8|7812|35
1641820140000|2022-01-10 13:09:00|7815.4|7812.6|7814.8|7812|7816.8|7814|7814.4|7811.6|48
1641820150000|2022-01-10 13:09:10|7814.4|7811.6|7815.2|7812.4|7815.4|7812.6|7813.8|7811|70
1641820160000|2022-01-10 13:09:20|7815.3|7812.5|7813.8|7811|7816.2|7813.4|7813.8|7811|60
1641820170000|2022-01-10 13:09:30|7814.2|7811.4|7813.8|7811|7814.4|7811.6|7813.2|7810.4|34
1641820180000|2022-01-10 13:09:40|7814.2|7811.4|7807.4|7804.6|7814.3|7811.5|7806.8|7804|85
1641820190000|2022-01-10 13:09:50|7807.2|7804.4|7807.2|7804.4|7809.2|7806.4|7807.2|7804.4|53
1641820200000|2022-01-10 13:10:00|7807.3|7804.5|7808.2|7805.4|7810.2|7807.4|7807.2|7804.4|51
1641820210000|2022-01-10 13:10:10|7809.2|7806.4|7806.2|7803.4|7809.2|7806.4|7806.2|7803.4|45
1641820220000|2022-01-10 13:10:20|7807.2|7804.4|7804.8|7802|7807.2|7804.4|7804.3|7801.5|80
1641820230000|2022-01-10 13:10:30|7803.8|7801|7816.8|7814|7816.8|7814|7803.2|7800.4|372
1641820240000|2022-01-10 13:10:40|7816.7|7813.9|7818.2|7815.4|7818.4|7815.6|7815.8|7813|65
1641820250000|2022-01-10 13:10:50|7817.8|7815|7818.2|7815.4|7818.3|7815.5|7817.2|7814.4|45
1641820260000|2022-01-10 13:11:00|7817.8|7815|7817.2|7814.4|7819.2|7816.4|7817.2|7814.4|59
1641820270000|2022-01-10 13:11:10|7817.8|7815|7817.2|7814.4|7818.2|7815.4|7817.2|7814.4|20
1641820280000|2022-01-10 13:11:20|7817.8|7815|7815.2|7812.4|7818.2|7815.4|7814.2|7811.4|57
1641820290000|2022-01-10 13:11:30|7815.3|7812.5|7814.2|7811.4|7816.2|7813.4|7814.2|7811.4|28
1641820300000|2022-01-10 13:11:40|7813.8|7811|7815.2|7812.4|7815.8|7813|7812.8|7810|139
1641820310000|2022-01-10 13:11:50|7815.3|7812.5|7810.5|7807.7|7815.8|7813|7810.2|7807.4|204
1641820320000|2022-01-10 13:12:00|7810.2|7807.4|7812.5|7809.7|7814.5|7811.7|7810.2|7807.4|122
1641820330000|2022-01-10 13:12:10|7812.7|7809.9|7816.2|7813.4|7816.5|7813.7|7812.5|7809.7|101
1641820340000|2022-01-10 13:12:20|7816.5|7813.7|7816.5|7813.7|7818.2|7815.4|7815.2|7812.4|132
1641820350000|2022-01-10 13:12:30|7815.5|7812.7|7816.5|7813.7|7817.2|7814.4|7815.2|7812.4|37
1641820360000|2022-01-10 13:12:40|7816.2|7813.4|7818|7815.2|7819.2|7816.4|7815.5|7812.7|66
1641820370000|2022-01-10 13:12:50|7817.9|7815.1|7815.5|7812.7|7818|7815.2|7813.5|7810.7|183
1641820380000|2022-01-10 13:13:00|7814.9|7812.1|7814.5|7811.7|7815.5|7812.7|7813.5|7810.7|56
1641820390000|2022-01-10 13:13:10|7814|7811.2|7811.9|7809.1|7814|7811.2|7810.9|7808.1|125
1641820400000|2022-01-10 13:13:20|7812|7809.2|7813.9|7811.1|7814.9|7812.1|7810.9|7808.1|22
1641820410000|2022-01-10 13:13:30|7814.5|7811.7|7813.9|7811.1|7814.9|7812.1|7813.9|7811.1|10
1641820420000|2022-01-10 13:13:40|7814.2|7811.4|7816.5|7813.7|7816.9|7814.1|7813.9|7811.1|20
1641820430000|2022-01-10 13:13:50|7816.9|7814.1|7819.9|7817.1|7820.5|7817.7|7816.9|7814.1|58
1641820440000|2022-01-10 13:14:00|7819.7|7816.9|7820|7817.2|7820.9|7818.1|7817.9|7815.1|58
1641820450000|2022-01-10 13:14:10|7820.2|7817.4|7822.5|7819.7|7823.2|7820.4|7819.5|7816.7|73
1641820460000|2022-01-10 13:14:20|7822.7|7819.9|7823|7820.2|7823.5|7820.7|7822.5|7819.7|25
1641820470000|2022-01-10 13:14:30|7823.2|7820.4|7823.2|7820.4|7823.5|7820.7|7822.5|7819.7|55
1641820480000|2022-01-10 13:14:40|7823.5|7820.7|7824.5|7821.7|7825.5|7822.7|7823.2|7820.4|38
1641820490000|2022-01-10 13:14:50|7824.7|7821.9|7824.5|7821.7|7825.5|7822.7|7824.2|7821.4|12
1641820500000|2022-01-10 13:15:00|7825|7822.2|7827|7824.2|7827|7824.2|7824.2|7821.4|159
1641820510000|2022-01-10 13:15:10|7826.7|7823.9|7827.9|7825.1|7829.2|7826.4|7826.2|7823.4|77
1641820520000|2022-01-10 13:15:20|7828|7825.2|7828.9|7826.1|7830.2|7827.4|7827.5|7824.7|84
1641820530000|2022-01-10 13:15:30|7829|7826.2|7824.5|7821.7|7829|7826.2|7824.2|7821.4|93
1641820540000|2022-01-10 13:15:40|7824.7|7821.9|7823.5|7820.7|7825.2|7822.4|7823.2|7820.4|55
1641820550000|2022-01-10 13:15:50|7823|7820.2|7827.2|7824.4|7827.2|7824.4|7822.2|7819.4|39
1641820560000|2022-01-10 13:16:00|7826.9|7824.1|7826.5|7823.7|7829.2|7826.4|7826.5|7823.7|67
1641820570000|2022-01-10 13:16:10|7826.2|7823.4|7827|7824.2|7827.5|7824.7|7825.9|7823.1|26
1641820580000|2022-01-10 13:16:20|7826.9|7824.1|7828.2|7825.4|7828.5|7825.7|7826.5|7823.7|17
1641820590000|2022-01-10 13:16:30|7827.5|7824.7|7830.2|7827.4|7830.2|7827.4|7827.5|7824.7|18
1641820600000|2022-01-10 13:16:40|7830|7827.2|7828|7825.2|7831.2|7828.4|7828|7825.2|53
1641820610000|2022-01-10 13:16:50|7827.5|7824.7|7830.2|7827.4|7830.9|7828.1|7827.5|7824.7|48
1641820620000|2022-01-10 13:17:00|7830.5|7827.7|7828.2|7825.4|7830.5|7827.7|7827.2|7824.4|35
1641820630000|2022-01-10 13:17:10|7828.5|7825.7|7828.2|7825.4|7829|7826.2|7826.5|7823.7|33
1641820640000|2022-01-10 13:17:20|7828|7825.2|7828.5|7825.7|7829.2|7826.4|7827.7|7824.9|18
1641820650000|2022-01-10 13:17:30|7828.2|7825.4|7829.2|7826.4|7831.2|7828.4|7827.2|7824.4|56
1641820660000|2022-01-10 13:17:40|7829.5|7826.7|7828|7825.2|7829.5|7826.7|7826.5|7823.7|42
1641820670000|2022-01-10 13:17:50|7827.9|7825.1|7826.5|7823.7|7827.9|7825.1|7826.5|7823.7|17
1641820680000|2022-01-10 13:18:00|7826.3|7823.5|7825.4|7822.6|7826.3|7823.5|7822.5|7819.7|78
1641820690000|2022-01-10 13:18:10|7825.5|7822.7|7828.2|7825.4|7828.5|7825.7|7825.5|7822.7|23
1641820700000|2022-01-10 13:18:20|7828|7825.2|7826.5|7823.7|7828.2|7825.4|7825.5|7822.7|33
1641820710000|2022-01-10 13:18:30|7826.2|7823.4|7823.5|7820.7|7826.9|7824.1|7823.5|7820.7|54
1641820720000|2022-01-10 13:18:40|7823.9|7821.1|7823.9|7821.1|7824.5|7821.7|7821.9|7819.1|37
1641820730000|2022-01-10 13:18:50|7823.5|7820.7|7822.9|7820.1|7823.9|7821.1|7822.5|7819.7|38
1641820740000|2022-01-10 13:19:00|7821.9|7819.1|7822|7819.2|7823.2|7820.4|7821.5|7818.7|41
1641820750000|2022-01-10 13:19:10|7821.9|7819.1|7820.5|7817.7|7822|7819.2|7819.9|7817.1|60
1641820760000|2022-01-10 13:19:20|7820.9|7818.1|7819.9|7817.1|7821.5|7818.7|7819.9|7817.1|36
1641820770000|2022-01-10 13:19:30|7820.8|7818|7822.9|7820.1|7823.5|7820.7|7820.8|7818|29
1641820780000|2022-01-10 13:19:40|7822.5|7819.7|7823.5|7820.7|7824|7821.2|7822.5|7819.7|37
1641820790000|2022-01-10 13:19:50|7823.9|7821.1|7826.2|7823.4|7828.2|7825.4|7823.5|7820.7|93
1641820800000|2022-01-10 13:20:00|7826|7823.2|7826.5|7823.7|7826.5|7823.7|7825|7822.2|17
1641820810000|2022-01-10 13:20:10|7826.9|7824.1|7828.5|7825.7|7828.5|7825.7|7826.9|7824.1|16
1641820820000|2022-01-10 13:20:20|7829.2|7826.4|7830.2|7827.4|7830.5|7827.7|7828.2|7825.4|43
1641820830000|2022-01-10 13:20:30|7830.5|7827.7|7830.2|7827.4|7832.2|7829.4|7829.5|7826.7|45
1641820840000|2022-01-10 13:20:40|7830|7827.2|7829.5|7826.7|7830.5|7827.7|7829.2|7826.4|13
1641820850000|2022-01-10 13:20:50|7830.2|7827.4|7831.5|7828.7|7832.7|7829.9|7829.5|7826.7|54
1641820860000|2022-01-10 13:21:00|7831.2|7828.4|7830.2|7827.4|7833.5|7830.7|7829.5|7826.7|68
1641820870000|2022-01-10 13:21:10|7830|7827.2|7829.2|7826.4|7831.2|7828.4|7828.2|7825.4|38
1641820880000|2022-01-10 13:21:20|7828.9|7826.1|7828|7825.2|7829.5|7826.7|7827.7|7824.9|28
1641820890000|2022-01-10 13:21:30|7827.7|7824.9|7824.9|7822.1|7827.7|7824.9|7824.5|7821.7|60
1641820900000|2022-01-10 13:21:40|7824.5|7821.7|7824.4|7821.6|7825.5|7822.7|7822.9|7820.1|25
1641820910000|2022-01-10 13:21:50|7824|7821.2|7822.9|7820.1|7824.9|7822.1|7822.5|7819.7|31
1641820920000|2022-01-10 13:22:00|7823.2|7820.4|7821.9|7819.1|7823.9|7821.1|7820.9|7818.1|32
1641820930000|2022-01-10 13:22:10|7822.9|7820.1|7824.4|7821.6|7824.5|7821.7|7822.5|7819.7|48
1641820940000|2022-01-10 13:22:20|7824.5|7821.7|7824.5|7821.7|7825.5|7822.7|7824.3|7821.5|11
1641820950000|2022-01-10 13:22:30|7824.4|7821.6|7823.5|7820.7|7824.4|7821.6|7822.5|7819.7|16
1641820960000|2022-01-10 13:22:40|7823.4|7820.6|7823.4|7820.6|7823.4|7820.6|7822.5|7819.7|11
1641820970000|2022-01-10 13:22:50|7823|7820.2|7822.5|7819.7|7825.5|7822.7|7822.5|7819.7|45
1641820980000|2022-01-10 13:23:00|7822.9|7820.1|7824.5|7821.7|7826.5|7823.7|7822.9|7820.1|48
1641820990000|2022-01-10 13:23:10|7824|7821.2|7820.5|7817.7|7824|7821.2|7819.9|7817.1|58
1641821000000|2022-01-10 13:23:20|7820|7817.2|7820.5|7817.7|7821.5|7818.7|7820|7817.2|18
1641821010000|2022-01-10 13:23:30|7820|7817.2|7818|7815.2|7820.5|7817.7|7817|7814.2|86
1641821020000|2022-01-10 13:23:40|7817.5|7814.7|7818.5|7815.7|7818.5|7815.7|7816.2|7813.4|133
1641821030000|2022-01-10 13:23:50|7818.2|7815.4|7816.9|7814.1|7819.9|7817.1|7816.2|7813.4|113
1641821040000|2022-01-10 13:24:00|7817.2|7814.4|7815.5|7812.7|7817.5|7814.7|7814.9|7812.1|192
1641821050000|2022-01-10 13:24:10|7815.9|7813.1|7815.5|7812.7|7816.5|7813.7|7814.5|7811.7|112
1641821060000|2022-01-10 13:24:20|7815.2|7812.4|7818.4|7815.6|7818.5|7815.7|7815.2|7812.4|126
1641821070000|2022-01-10 13:24:30|7817.9|7815.1|7821.5|7818.7|7821.9|7819.1|7817.5|7814.7|71
1641821080000|2022-01-10 13:24:40|7821.9|7819.1|7821.5|7818.7|7822.9|7820.1|7821.5|7818.7|27
1641821090000|2022-01-10 13:24:50|7820.9|7818.1|7818.5|7815.7|7821.5|7818.7|7818.5|7815.7|22
1641821100000|2022-01-10 13:25:00|7817.9|7815.1|7819|7816.2|7819.5|7816.7|7816.5|7813.7|52
1641821110000|2022-01-10 13:25:10|7818.9|7816.1|7819.5|7816.7|7820.5|7817.7|7817.2|7814.4|53
1641821120000|2022-01-10 13:25:20|7819.9|7817.1|7822.9|7820.1|7823|7820.2|7818.5|7815.7|105
1641821130000|2022-01-10 13:25:30|7823.2|7820.4|7822.9|7820.1|7824.5|7821.7|7822.5|7819.7|34
1641821140000|2022-01-10 13:25:40|7823.5|7820.7|7823.9|7821.1|7824.9|7822.1|7822.9|7820.1|19
1641821150000|2022-01-10 13:25:50|7824.5|7821.7|7825.9|7823.1|7827.5|7824.7|7824.5|7821.7|62
1641821160000|2022-01-10 13:26:00|7825.5|7822.7|7828|7825.2|7828.2|7825.4|7825|7822.2|43
1641821170000|2022-01-10 13:26:10|7827.9|7825.1|7827|7824.2|7830.2|7827.4|7826.5|7823.7|85
1641821180000|2022-01-10 13:26:20|7826.9|7824.1|7825.5|7822.7|7826.9|7824.1|7824.9|7822.1|21
1641821190000|2022-01-10 13:26:30|7826|7823.2|7826.5|7823.7|7826.5|7823.7|7824.5|7821.7|42
1641821200000|2022-01-10 13:26:40|7826.9|7824.1|7826|7823.2|7827.2|7824.4|7825.5|7822.7|11
1641821210000|2022-01-10 13:26:50|7826.2|7823.4|7824.5|7821.7|7826.9|7824.1|7824.5|7821.7|20
1641821220000|2022-01-10 13:27:00|7824.9|7822.1|7825.9|7823.1|7825.9|7823.1|7824.5|7821.7|10
1641821230000|2022-01-10 13:27:10|7825.5|7822.7|7821.9|7819.1|7825.9|7823.1|7821.9|7819.1|28
1641821240000|2022-01-10 13:27:20|7821.5|7818.7|7822.5|7819.7|7822.9|7820.1|7821.5|7818.7|6
1641821250000|2022-01-10 13:27:30|7822.9|7820.1|7823|7820.2|7823.5|7820.7|7822.5|7819.7|18
1641821260000|2022-01-10 13:27:40|7823.2|7820.4|7820.9|7818.1|7823.2|7820.4|7820.9|7818.1|19
1641821270000|2022-01-10 13:27:50|7820.8|7818|7820.5|7817.7|7820.9|7818.1|7818.9|7816.1|46
1641821280000|2022-01-10 13:28:00|7820.9|7818.1|7822.5|7819.7|7822.5|7819.7|7820.4|7817.6|49
1641821290000|2022-01-10 13:28:10|7822.4|7819.6|7821.4|7818.6|7822.5|7819.7|7820.9|7818.1|92
1641821300000|2022-01-10 13:28:20|7821.5|7818.7|7817.5|7814.7|7821.9|7819.1|7816.9|7814.1|51
1641821310000|2022-01-10 13:28:30|7816.9|7814.1|7817.9|7815.1|7818.4|7815.6|7815.6|7812.8|42
1641821320000|2022-01-10 13:28:40|7818|7815.2|7820.9|7818.1|7820.9|7818.1|7818|7815.2|36
1641821330000|2022-01-10 13:28:50|7821.9|7819.1|7820.9|7818.1|7821.9|7819.1|7820.5|7817.7|8
1641821340000|2022-01-10 13:29:00|7821.5|7818.7|7821.4|7818.6|7821.5|7818.7|7819.9|7817.1|17
1641821350000|2022-01-10 13:29:10|7821.5|7818.7|7821.2|7818.4|7821.9|7819.1|7820.4|7817.6|12
1641821360000|2022-01-10 13:29:20|7821.3|7818.5|7822.9|7820.1|7823.9|7821.1|7820.9|7818.1|37
1641821370000|2022-01-10 13:29:30|7822.5|7819.7|7823.9|7821.1|7823.9|7821.1|7822.5|7819.7|16
1641821380000|2022-01-10 13:29:40|7823.5|7820.7|7822.9|7820.1|7823.9|7821.1|7822.5|7819.7|10
1641821390000|2022-01-10 13:29:50|7823|7820.2|7822.9|7820.1|7823.9|7821.1|7822.9|7820.1|21
1641821400000|2022-01-10 13:30:00|7823|7820.2|7824.9|7822.1|7826.2|7823.4|7823|7820.2|37
1641821410000|2022-01-10 13:30:10|7824.5|7821.7|7826|7823.2|7826.5|7823.7|7824.5|7821.7|11
1641821420000|2022-01-10 13:30:20|7826.9|7824.1|7827.5|7824.7|7828|7825.2|7826.9|7824.1|30
1641821430000|2022-01-10 13:30:30|7827.2|7824.4|7828.5|7825.7|7828.9|7826.1|7826.5|7823.7|46
1641821440000|2022-01-10 13:30:40|7828.4|7825.6|7827.9|7825.1|7829.9|7827.1|7827.9|7825.1|54
1641821450000|2022-01-10 13:30:50|7828|7825.2|7826.9|7824.1|7829.9|7827.1|7826.9|7824.1|76
1641821460000|2022-01-10 13:31:00|7825.9|7823.1|7826.9|7824.1|7830.5|7827.7|7825.9|7823.1|65
1641821470000|2022-01-10 13:31:10|7827.5|7824.7|7827.5|7824.7|7827.9|7825.1|7826.9|7824.1|20
1641821480000|2022-01-10 13:31:20|7827.2|7824.4|7826.5|7823.7|7827.9|7825.1|7826.5|7823.7|9
1641821490000|2022-01-10 13:31:30|7826.9|7824.1|7825|7822.2|7826.9|7824.1|7824.9|7822.1|27
1641821500000|2022-01-10 13:31:40|7824.9|7822.1|7824.9|7822.1|7825.9|7823.1|7823.5|7820.7|23
1641821510000|2022-01-10 13:31:50|7825.2|7822.4|7826|7823.2|7826.5|7823.7|7824.9|7822.1|33
1641821520000|2022-01-10 13:32:00|7826.5|7823.7|7826.9|7824.1|7827.9|7825.1|7825.9|7823.1|20
1641821530000|2022-01-10 13:32:10|7826.4|7823.6|7823.5|7820.7|7826.5|7823.7|7823.5|7820.7|18
1641821540000|2022-01-10 13:32:20|7823.9|7821.1|7822.9|7820.1|7825.2|7822.4|7821.9|7819.1|48
1641821550000|2022-01-10 13:32:30|7822.5|7819.7|7820.5|7817.7|7823|7820.2|7819.9|7817.1|52
1641821560000|2022-01-10 13:32:40|7820.9|7818.1|7820.5|7817.7|7821.5|7818.7|7819.9|7817.1|17
1641821570000|2022-01-10 13:32:50|7821.2|7818.4|7821.9|7819.1|7822.2|7819.4|7820.5|7817.7|35
1641821580000|2022-01-10 13:33:00|7822|7819.2|7821.5|7818.7|7822.9|7820.1|7820.5|7817.7|16
1641821590000|2022-01-10 13:33:10|7822|7819.2|7823.5|7820.7|7823.9|7821.1|7822|7819.2|16
1641821600000|2022-01-10 13:33:20|7823.4|7820.6|7825.9|7823.1|7826|7823.2|7822.5|7819.7|50
1641821610000|2022-01-10 13:33:30|7826.5|7823.7|7825.9|7823.1|7827.9|7825.1|7825.4|7822.6|40
1641821620000|2022-01-10 13:33:40|7825.5|7822.7|7825.5|7822.7|7826.9|7824.1|7825.5|7822.7|16
1641821630000|2022-01-10 13:33:50|7825.9|7823.1|7824.9|7822.1|7825.9|7823.1|7824.9|7822.1|13
1641821640000|2022-01-10 13:34:00|7825|7822.2|7830.5|7827.7|7830.9|7828.1|7824|7821.2|147
1641821650000|2022-01-10 13:34:10|7830.8|7828|7833|7830.2|7834.2|7831.4|7830.8|7828|93
1641821660000|2022-01-10 13:34:20|7833.2|7830.4|7834.5|7831.7|7835.2|7832.4|7832.2|7829.4|76
1641821670000|2022-01-10 13:34:30|7834.4|7831.6|7837.2|7834.4|7837.2|7834.4|7833.5|7830.7|70
1641821680000|2022-01-10 13:34:40|7836.9|7834.1|7833.9|7831.1|7837.2|7834.4|7833.9|7831.1|123
1641821690000|2022-01-10 13:34:50|7833.5|7830.7|7833|7830.2|7834.5|7831.7|7833|7830.2|20
1641821700000|2022-01-10 13:35:00|7832.5|7829.7|7832.5|7829.7|7833|7830.2|7831.5|7828.7|40
1641821710000|2022-01-10 13:35:10|7832.9|7830.1|7830.9|7828.1|7832.9|7830.1|7830.5|7827.7|20
1641821720000|2022-01-10 13:35:20|7830.5|7827.7|7828.9|7826.1|7831|7828.2|7827.9|7825.1|70
1641821730000|2022-01-10 13:35:30|7827.9|7825.1|7829.5|7826.7|7829.9|7827.1|7827.9|7825.1|38
1641821740000|2022-01-10 13:35:40|7829.9|7827.1|7829|7826.2|7830.1|7827.3|7827.9|7825.1|31
1641821750000|2022-01-10 13:35:50|7828.9|7826.1|7827.9|7825.1|7830.1|7827.3|7827.5|7824.7|22
1641821760000|2022-01-10 13:36:00|7827.5|7824.7|7827|7824.2|7827.9|7825.1|7826.5|7823.7|29
1641821770000|2022-01-10 13:36:10|7826.9|7824.1|7827.5|7824.7|7827.9|7825.1|7825.9|7823.1|34
1641821780000|2022-01-10 13:36:20|7827.1|7824.3|7827.5|7824.7|7827.9|7825.1|7826.5|7823.7|11
1641821790000|2022-01-10 13:36:30|7827.1|7824.3|7829.1|7826.3|7829.1|7826.3|7827.1|7824.3|39
1641821800000|2022-01-10 13:36:40|7830.1|7827.3|7830.5|7827.7|7830.9|7828.1|7829.1|7826.3|12
1641821810000|2022-01-10 13:36:50|7830.9|7828.1|7832.5|7829.7|7832.9|7830.1|7830.1|7827.3|48
1641821820000|2022-01-10 13:37:00|7833.1|7830.3|7834.5|7831.7|7835.1|7832.3|7832.1|7829.3|72
1641821830000|2022-01-10 13:37:10|7834.1|7831.3|7832|7829.2|7834.1|7831.3|7831.5|7828.7|24
1641821840000|2022-01-10 13:37:20|7832.1|7829.3|7833.5|7830.7|7833.5|7830.7|7832|7829.2|31
1641821850000|2022-01-10 13:37:30|7833.1|7830.3|7831.5|7828.7|7833.1|7830.3|7830.9|7828.1|16
1641821860000|2022-01-10 13:37:40|7831.9|7829.1|7828.9|7826.1|7831.9|7829.1|7827.9|7825.1|29
1641821870000|2022-01-10 13:37:50|7829.5|7826.7|7830.5|7827.7|7831.1|7828.3|7829.5|7826.7|39
1641821880000|2022-01-10 13:38:00|7830.9|7828.1|7830.9|7828.1|7831.1|7828.3|7830.5|7827.7|12
1641821890000|2022-01-10 13:38:10|7830.5|7827.7|7831.5|7828.7|7831.9|7829.1|7830.5|7827.7|3
1641821900000|2022-01-10 13:38:20|7831.9|7829.1|7833|7830.2|7833|7830.2|7831.5|7828.7|17
1641821910000|2022-01-10 13:38:30|7832.5|7829.7|7830.5|7827.7|7833.1|7830.3|7829.9|7827.1|50
1641821920000|2022-01-10 13:38:40|7830.1|7827.3|7828.9|7826.1|7830.9|7828.1|7828.5|7825.7|33
1641821930000|2022-01-10 13:38:50|7828.5|7825.7|7829.5|7826.7|7830.1|7827.3|7828.5|7825.7|21
1641821940000|2022-01-10 13:39:00|7829.9|7827.1|7828.9|7826.1|7829.9|7827.1|7827.9|7825.1|7
1641821950000|2022-01-10 13:39:10|7828.5|7825.7|7826.9|7824.1|7828.5|7825.7|7826.5|7823.7|48
1641821960000|2022-01-10 13:39:20|7827.1|7824.3|7827.9|7825.1|7827.9|7825.1|7826.5|7823.7|121
1641821970000|2022-01-10 13:39:30|7827.5|7824.7|7834.8|7832|7834.8|7832|7827.1|7824.3|509
1641821980000|2022-01-10 13:39:40|7835.1|7832.3|7839.1|7836.3|7840.1|7837.3|7835.1|7832.3|261
1641821990000|2022-01-10 13:39:50|7839.3|7836.5|7837.8|7835|7839.8|7837|7836.8|7834|65
1641822000000|2022-01-10 13:40:00|7837.1|7834.3|7833.3|7830.5|7837.1|7834.3|7833.1|7830.3|42
1641822010000|2022-01-10 13:40:10|7833.1|7830.3|7834.4|7831.6|7835.8|7833|7833.1|7830.3|29
1641822020000|2022-01-10 13:40:20|7834.8|7832|7833.4|7830.6|7835.1|7832.3|7833.1|7830.3|28
1641822030000|2022-01-10 13:40:30|7833.3|7830.5|7832.8|7830|7833.4|7830.6|7831.8|7829|15
1641822040000|2022-01-10 13:40:40|7833.1|7830.3|7835.4|7832.6|7836.4|7833.6|7833.1|7830.3|340
1641822050000|2022-01-10 13:40:50|7835.1|7832.3|7834.4|7831.6|7835.1|7832.3|7833.9|7831.1|280
1641822060000|2022-01-10 13:41:00|7834.1|7831.3|7838.9|7836.1|7840.4|7837.6|7833.4|7830.6|153
1641822070000|2022-01-10 13:41:10|7839|7836.2|7841|7838.2|7841|7838.2|7838.4|7835.6|312
1641822080000|2022-01-10 13:41:20|7841.8|7839|7840|7837.2|7843.7|7840.9|7839.7|7836.9|143
1641822090000|2022-01-10 13:41:30|7839.7|7836.9|7839|7836.2|7840|7837.2|7838|7835.2|24
1641822100000|2022-01-10 13:41:40|7838.4|7835.6|7834.4|7831.6|7838.5|7835.7|7834.4|7831.6|60
1641822110000|2022-01-10 13:41:50|7834.5|7831.7|7833|7830.2|7834.9|7832.1|7833|7830.2|30
1641822120000|2022-01-10 13:42:00|7832.4|7829.6|7831|7828.2|7833.4|7830.6|7828.9|7826.1|251
1641822130000|2022-01-10 13:42:10|7831.4|7828.6|7837.4|7834.6|7837.4|7834.6|7831.4|7828.6|74
1641822140000|2022-01-10 13:42:20|7837|7834.2|7837|7834.2|7837.5|7834.7|7836|7833.2|17
1641822150000|2022-01-10 13:42:30|7836.7|7833.9|7838|7835.2|7838|7835.2|7836|7833.2|11
1641822160000|2022-01-10 13:42:40|7837.5|7834.7|7838|7835.2|7839|7836.2|7837.5|7834.7|27
1641822170000|2022-01-10 13:42:50|7837.9|7835.1|7838|7835.2|7838|7835.2|7836.7|7833.9|29
1641822180000|2022-01-10 13:43:00|7837.4|7834.6|7836.4|7833.6|7837.5|7834.7|7835.9|7833.1|89
1641822190000|2022-01-10 13:43:10|7836|7833.2|7835.4|7832.6|7836.4|7833.6|7835.4|7832.6|13
1641822200000|2022-01-10 13:43:20|7835.7|7832.9|7835.9|7833.1|7836.4|7833.6|7835.4|7832.6|13
1641822210000|2022-01-10 13:43:30|7836|7833.2|7836.9|7834.1|7837.5|7834.7|7835.4|7832.6|31
1641822220000|2022-01-10 13:43:40|7836.5|7833.7|7836|7833.2|7836.5|7833.7|7836|7833.2|3
1641822230000|2022-01-10 13:43:50|7836.4|7833.6|7836|7833.2|7836.7|7833.9|7835.4|7832.6|37
1641822240000|2022-01-10 13:44:00|7836.4|7833.6|7838|7835.2|7838.7|7835.9|7836.4|7833.6|118
1641822250000|2022-01-10 13:44:10|7837.9|7835.1|7839|7836.2|7839|7836.2|7837|7834.2|12
1641822260000|2022-01-10 13:44:20|7839.4|7836.6|7839.9|7837.1|7839.9|7837.1|7838.4|7835.6|44
1641822270000|2022-01-10 13:44:30|7840|7837.2|7840|7837.2|7841|7838.2|7839.4|7836.6|25
1641822280000|2022-01-10 13:44:40|7839.5|7836.7|7837|7834.2|7840.4|7837.6|7836.5|7833.7|46
1641822290000|2022-01-10 13:44:50|7837.4|7834.6|7837|7834.2|7837.4|7834.6|7836|7833.2|72
1641822300000|2022-01-10 13:45:00|7837.4|7834.6|7838.4|7835.6|7839|7836.2|7835.4|7832.6|40
1641822310000|2022-01-10 13:45:10|7838.9|7836.1|7837.4|7834.6|7839.4|7836.6|7837.4|7834.6|17
1641822320000|2022-01-10 13:45:20|7837.7|7834.9|7837.4|7834.6|7837.9|7835.1|7836.4|7833.6|25
1641822330000|2022-01-10 13:45:30|7837.7|7834.9|7837.4|7834.6|7838.9|7836.1|7837.4|7834.6|8
1641822340000|2022-01-10 13:45:40|7837.5|7834.7|7837.4|7834.6|7838.4|7835.6|7837.4|7834.6|5
1641822350000|2022-01-10 13:45:50|7837|7834.2|7835.4|7832.6|7838|7835.2|7835.4|7832.6|36
1641822360000|2022-01-10 13:46:00|7835.5|7832.7|7836.4|7833.6|7836.4|7833.6|7835|7832.2|34
1641822370000|2022-01-10 13:46:10|7836|7833.2|7835.4|7832.6|7836.4|7833.6|7835.4|7832.6|13
1641822380000|2022-01-10 13:46:20|7835|7832.2|7833|7830.2|7835.4|7832.6|7832.4|7829.6|59
1641822390000|2022-01-10 13:46:30|7832.9|7830.1|7830.4|7827.6|7833.4|7830.6|7830.4|7827.6|36
1641822400000|2022-01-10 13:46:40|7830.9|7828.1|7832.4|7829.6|7832.4|7829.6|7830.4|7827.6|23
1641822410000|2022-01-10 13:46:50|7832.7|7829.9|7833|7830.2|7834|7831.2|7832|7829.2|26
1641822420000|2022-01-10 13:47:00|7832.5|7829.7|7833.4|7830.6|7833.4|7830.6|7831.4|7828.6|32
1641822430000|2022-01-10 13:47:10|7834|7831.2|7834|7831.2|7835|7832.2|7833.6|7830.8|10
1641822440000|2022-01-10 13:47:20|7834.4|7831.6|7833.4|7830.6|7834.5|7831.7|7831.6|7828.8|30
1641822450000|2022-01-10 13:47:30|7833|7830.2|7832.4|7829.6|7835|7832.2|7832.4|7829.6|15
1641822460000|2022-01-10 13:47:40|7832|7829.2|7830.4|7827.6|7832.4|7829.6|7830.4|7827.6|29
1641822470000|2022-01-10 13:47:50|7830|7827.2|7827.4|7824.6|7831|7828.2|7827.4|7824.6|95
1641822480000|2022-01-10 13:48:00|7827.6|7824.8|7832|7829.2|7832|7829.2|7827.4|7824.6|84
1641822490000|2022-01-10 13:48:10|7831.6|7828.8|7833.6|7830.8|7834|7831.2|7830.6|7827.8|28
1641822500000|2022-01-10 13:48:20|7833.5|7830.7|7832.4|7829.6|7834|7831.2|7832|7829.2|13
1641822510000|2022-01-10 13:48:30|7832|7829.2|7833|7830.2|7834|7831.2|7831.5|7828.7|27
1641822520000|2022-01-10 13:48:40|7833.5|7830.7|7833.5|7830.7|7834.6|7831.8|7833|7830.2|17
1641822530000|2022-01-10 13:48:50|7833.1|7830.3|7833.5|7830.7|7833.6|7830.8|7832.6|7829.8|9
1641822540000|2022-01-10 13:49:00|7832.6|7829.8|7833.6|7830.8|7834|7831.2|7832|7829.2|19
1641822550000|2022-01-10 13:49:10|7834|7831.2|7832.5|7829.7|7834|7831.2|7832|7829.2|11
1641822560000|2022-01-10 13:49:20|7832.6|7829.8|7835.5|7832.7|7836.4|7833.6|7832|7829.2|49
1641822570000|2022-01-10 13:49:30|7835|7832.2|7836|7833.2|7837.1|7834.3|7834.6|7831.8|42
1641822580000|2022-01-10 13:49:40|7836.1|7833.3|7836.6|7833.8|7837|7834.2|7835|7832.2|19
1641822590000|2022-01-10 13:49:50|7837|7834.2|7837.6|7834.8|7837.6|7834.8|7836.6|7833.8|22
1641822600000|2022-01-10 13:50:00|7838.5|7835.7|7838.6|7835.8|7841.9|7839.1|7837.6|7834.8|180
1641822610000|2022-01-10 13:50:10|7838.5|7835.7|7838|7835.2|7838.5|7835.7|7837.6|7834.8|12
1641822620000|2022-01-10 13:50:20|7837.6|7834.8|7837.1|7834.3|7837.6|7834.8|7836.6|7833.8|19
1641822630000|2022-01-10 13:50:30|7837|7834.2|7837.5|7834.7|7837.6|7834.8|7836.5|7833.7|23
1641822640000|2022-01-10 13:50:40|7837.1|7834.3|7837.6|7834.8|7838.6|7835.8|7836.6|7833.8|6
1641822650000|2022-01-10 13:50:50|7838|7835.2|7836.6|7833.8|7838|7835.2|7836.6|7833.8|12
1641822660000|2022-01-10 13:51:00|7837|7834.2|7838.6|7835.8|7838.6|7835.8|7836.6|7833.8|13
1641822670000|2022-01-10 13:51:10|7839.6|7836.8|7840.5|7837.7|7840.6|7837.8|7839.6|7836.8|22
1641822680000|2022-01-10 13:51:20|7840.1|7837.3|7840.6|7837.8|7842|7839.2|7840|7837.2|22
1641822690000|2022-01-10 13:51:30|7841|7838.2|7840.6|7837.8|7841.6|7838.8|7840.6|7837.8|20
1641822700000|2022-01-10 13:51:40|7841.1|7838.3|7841.6|7838.8|7842.1|7839.3|7841.1|7838.3|11
1641822710000|2022-01-10 13:51:50|7842|7839.2|7850.6|7847.8|7851.6|7848.8|7842|7839.2|433
1641822720000|2022-01-10 13:52:00|7850.8|7848|7853.6|7850.8|7856.3|7853.5|7850.8|7848|381
1641822730000|2022-01-10 13:52:10|7854.1|7851.3|7851.1|7848.3|7854.6|7851.8|7850.6|7847.8|170
1641822740000|2022-01-10 13:52:20|7851|7848.2|7850.3|7847.5|7851.1|7848.3|7849.3|7846.5|81
1641822750000|2022-01-10 13:52:30|7850.6|7847.8|7850.6|7847.8|7850.6|7847.8|7849.6|7846.8|21
1641822760000|2022-01-10 13:52:40|7850.9|7848.1|7851.6|7848.8|7853.6|7850.8|7850.6|7847.8|141
1641822770000|2022-01-10 13:52:50|7851.3|7848.5|7849.6|7846.8|7851.3|7848.5|7848.6|7845.8|36
1641822780000|2022-01-10 13:53:00|7849.3|7846.5|7850.6|7847.8|7850.6|7847.8|7849.3|7846.5|35
1641822790000|2022-01-10 13:53:10|7850.3|7847.5|7848.6|7845.8|7850.6|7847.8|7848.6|7845.8|25
1641822800000|2022-01-10 13:53:20|7849.3|7846.5|7848.6|7845.8|7849.3|7846.5|7848.6|7845.8|18
1641822810000|2022-01-10 13:53:30|7849.1|7846.3|7850.6|7847.8|7850.6|7847.8|7848.6|7845.8|31
1641822820000|2022-01-10 13:53:40|7851.6|7848.8|7850.6|7847.8|7851.6|7848.8|7850.6|7847.8|28
1641822830000|2022-01-10 13:53:50|7851.6|7848.8|7852.3|7849.5|7852.6|7849.8|7851.3|7848.5|34
1641822840000|2022-01-10 13:54:00|7852.1|7849.3|7851.6|7848.8|7852.9|7850.1|7851.6|7848.8|81
1641822850000|2022-01-10 13:54:10|7851.3|7848.5|7846.6|7843.8|7851.6|7848.8|7846.3|7843.5|95
1641822860000|2022-01-10 13:54:20|7846.8|7844|7847.3|7844.5|7848.1|7845.3|7846.3|7843.5|62
1641822870000|2022-01-10 13:54:30|7847.6|7844.8|7846.6|7843.8|7847.6|7844.8|7846.6|7843.8|27
1641822880000|2022-01-10 13:54:40|7846.9|7844.1|7844.6|7841.8|7846.9|7844.1|7844.6|7841.8|34
1641822890000|2022-01-10 13:54:50|7844.3|7841.5|7844.6|7841.8|7845.6|7842.8|7843.6|7840.8|133
1641822900000|2022-01-10 13:55:00|7843.6|7840.8|7844.6|7841.8|7844.6|7841.8|7843.6|7840.8|65
1641822910000|2022-01-10 13:55:10|7844.9|7842.1|7842.6|7839.8|7845.6|7842.8|7841.6|7838.8|213
1641822920000|2022-01-10 13:55:20|7843.3|7840.5|7843.6|7840.8|7844.6|7841.8|7842.6|7839.8|61
1641822930000|2022-01-10 13:55:30|7843.3|7840.5|7844.6|7841.8|7845.3|7842.5|7842.6|7839.8|32
1641822940000|2022-01-10 13:55:40|7845.1|7842.3|7845.6|7842.8|7846.6|7843.8|7845.1|7842.3|43
1641822950000|2022-01-10 13:55:50|7845.8|7843|7843.6|7840.8|7846.1|7843.3|7842.9|7840.1|66
1641822960000|2022-01-10 13:56:00|7843.9|7841.1|7844.6|7841.8|7845.3|7842.5|7843.3|7840.5|40
1641822970000|2022-01-10 13:56:10|7844.9|7842.1|7846.6|7843.8|7847.3|7844.5|7844.9|7842.1|39
1641822980000|2022-01-10 13:56:20|7846.3|7843.5|7845.9|7843.1|7847.3|7844.5|7845.6|7842.8|26
1641822990000|2022-01-10 13:56:30|7846.6|7843.8|7847.3|7844.5|7847.6|7844.8|7845.9|7843.1|17
1641823000000|2022-01-10 13:56:40|7846.8|7844|7846.6|7843.8|7847.3|7844.5|7846.3|7843.5|32
1641823010000|2022-01-10 13:56:50|7844.6|7841.8|7845.6|7842.8|7846.6|7843.8|7843.6|7840.8|65
1641823020000|2022-01-10 13:57:00|7845.3|7842.5|7847.6|7844.8|7847.9|7845.1|7845.3|7842.5|37
1641823030000|2022-01-10 13:57:10|7847.8|7845|7845.6|7842.8|7847.8|7845|7845.6|7842.8|30
1641823040000|2022-01-10 13:57:20|7845.8|7843|7845.6|7842.8|7847.6|7844.8|7845.3|7842.5|39
1641823050000|2022-01-10 13:57:30|7845.3|7842.5|7845.6|7842.8|7845.6|7842.8|7844.6|7841.8|19
1641823060000|2022-01-10 13:57:40|7846.3|7843.5|7845.3|7842.5|7847.3|7844.5|7845.3|7842.5|32
1641823070000|2022-01-10 13:57:50|7844.6|7841.8|7845.6|7842.8|7845.6|7842.8|7844.6|7841.8|39
1641823080000|2022-01-10 13:58:00|7845.3|7842.5|7842.6|7839.8|7845.6|7842.8|7841.3|7838.5|31
1641823090000|2022-01-10 13:58:10|7842.3|7839.5|7845.3|7842.5|7845.3|7842.5|7842.3|7839.5|25
1641823100000|2022-01-10 13:58:20|7844.3|7841.5|7847.1|7844.3|7847.1|7844.3|7844.3|7841.5|55
1641823110000|2022-01-10 13:58:30|7846.8|7844|7848.6|7845.8|7849.3|7846.5|7846.6|7843.8|27
1641823120000|2022-01-10 13:58:40|7848.8|7846|7847.6|7844.8|7848.8|7846|7847.3|7844.5|12
1641823130000|2022-01-10 13:58:50|7847.1|7844.3|7847.6|7844.8|7847.6|7844.8|7846.6|7843.8|17
1641823140000|2022-01-10 13:59:00|7847.3|7844.5|7845.6|7842.8|7847.6|7844.8|7845.3|7842.5|20
1641823150000|2022-01-10 13:59:10|7845.3|7842.5|7840.3|7837.5|7845.6|7842.8|7840.3|7837.5|141
1641823160000|2022-01-10 13:59:20|7840.6|7837.8|7842.3|7839.5|7842.6|7839.8|7840.3|7837.5|40
1641823170000|2022-01-10 13:59:30|7842.8|7840|7843.3|7840.5|7843.9|7841.1|7842.6|7839.8|35
1641823180000|2022-01-10 13:59:40|7843.6|7840.8|7840.8|7838|7843.6|7840.8|7840.3|7837.5|41
1641823190000|2022-01-10 13:59:50|7841|7838.2|7844.3|7841.5|7845.3|7842.5|7841|7838.2|80
1641823200000|2022-01-10 14:00:00|7845.8|7843|7842.3|7839.5|7847.3|7844.5|7842.3|7839.5|156
1641823210000|2022-01-10 14:00:10|7842.5|7839.7|7834|7831.2|7843.6|7840.8|7833.6|7830.8|336
1641823220000|2022-01-10 14:00:20|7833.6|7830.8|7831.4|7828.6|7835|7832.2|7829.5|7826.7|244
1641823230000|2022-01-10 14:00:30|7831.3|7828.5|7832|7829.2|7832|7829.2|7830.4|7827.6|74
1641823240000|2022-01-10 14:00:40|7831.6|7828.8|7830.4|7827.6|7832|7829.2|7829.4|7826.6|66
1641823250000|2022-01-10 14:00:50|7830.5|7827.7|7832.6|7829.8|7834.6|7831.8|7828.8|7826|507
1641823260000|2022-01-10 14:01:00|7831.6|7828.8|7831|7828.2|7832|7829.2|7829.6|7826.8|203
1641823270000|2022-01-10 14:01:10|7830.8|7828|7829.3|7826.5|7831|7828.2|7825.8|7823|172
1641823280000|2022-01-10 14:01:20|7829.6|7826.8|7829.3|7826.5|7830.6|7827.8|7827.6|7824.8|123
1641823290000|2022-01-10 14:01:30|7829.5|7826.7|7831.3|7828.5|7831.6|7828.8|7829.5|7826.7|42
1641823300000|2022-01-10 14:01:40|7830.9|7828.1|7831.4|7828.6|7833.3|7830.5|7830.9|7828.1|25
1641823310000|2022-01-10 14:01:50|7831.8|7829|7833.3|7830.5|7833.9|7831.1|7831.3|7828.5|52
1641823320000|2022-01-10 14:02:00|7833.5|7830.7|7833.1|7830.3|7834.9|7832.1|7831.6|7828.8|67
1641823330000|2022-01-10 14:02:10|7833.3|7830.5|7833.3|7830.5|7834.6|7831.8|7832.3|7829.5|148
1641823340000|2022-01-10 14:02:20|7833|7830.2|7833.5|7830.7|7834.6|7831.8|7831.9|7829.1|57
1641823350000|2022-01-10 14:02:30|7833.9|7831.1|7837.9|7835.1|7837.9|7835.1|7833.6|7830.8|76
1641823360000|2022-01-10 14:02:40|7838.3|7835.5|7836.4|7833.6|7839.9|7837.1|7836.4|7833.5|65
1641823370000|2022-01-10 14:02:50|7836.5|7833.7|7837.8|7835|7838.6|7835.8|7836.5|7833.7|32
1641823380000|2022-01-10 14:03:00|7837.9|7835.1|7834.6|7831.8|7838.3|7835.5|7834.6|7831.8|111
1641823390000|2022-01-10 14:03:10|7834.9|7832.1|7836.6|7833.8|7836.6|7833.8|7833.6|7830.8|96
1641823400000|2022-01-10 14:03:20|7836.3|7833.5|7833.6|7830.8|7836.6|7833.8|7831.6|7828.8|390
1641823410000|2022-01-10 14:03:30|7833.8|7831|7833.3|7830.5|7833.8|7831|7831.6|7828.8|27
1641823420000|2022-01-10 14:03:40|7833.6|7830.8|7831.6|7828.8|7834.9|7832.1|7831.6|7828.8|50
1641823430000|2022-01-10 14:03:50|7830.8|7828|7832.6|7829.8|7832.8|7830|7830.6|7827.8|62
1641823440000|2022-01-10 14:04:00|7833.1|7830.3|7832.6|7829.8|7833.6|7830.8|7830.6|7827.8|70
1641823450000|2022-01-10 14:04:10|7831.6|7828.8|7830.6|7827.8|7832.3|7829.5|7830.6|7827.8|59
1641823460000|2022-01-10 14:04:20|7831.3|7828.5|7831.3|7828.5|7831.9|7829.1|7830.6|7827.8|52
1641823470000|2022-01-10 14:04:30|7831.8|7829|7835.1|7832.3|7835.3|7832.5|7831.6|7828.8|35
1641823480000|2022-01-10 14:04:40|7834.8|7832|7836.3|7833.5|7836.8|7834|7834.3|7831.5|30
1641823490000|2022-01-10 14:04:50|7836|7833.2|7835.9|7833.1|7837.8|7835|7835.6|7832.8|68
1641823500000|2022-01-10 14:05:00|7835.6|7832.8|7833.3|7830.5|7837.9|7835.1|7833.3|7830.5|68
1641823510000|2022-01-10 14:05:10|7833.6|7830.8|7834.8|7832|7835.3|7832.5|7833.6|7830.8|34
1641823520000|2022-01-10 14:05:20|7834.6|7831.8|7831.6|7828.8|7834.9|7832.1|7831.4|7828.6|94
1641823530000|2022-01-10 14:05:30|7831.3|7828.5|7831.6|7828.8|7831.6|7828.8|7830.6|7827.8|36
1641823540000|2022-01-10 14:05:40|7831.4|7828.6|7827.8|7825|7831.4|7828.6|7827.6|7824.8|107
1641823550000|2022-01-10 14:05:50|7827.6|7824.8|7827.6|7824.8|7828.3|7825.5|7825.9|7823.1|84
1641823560000|2022-01-10 14:06:00|7828.3|7825.5|7823.8|7821|7828.6|7825.8|7823.3|7820.5|107
1641823570000|2022-01-10 14:06:10|7823.6|7820.8|7822.6|7819.8|7824.6|7821.8|7822.6|7819.8|63
1641823580000|2022-01-10 14:06:20|7822.8|7820|7825.6|7822.8|7826.3|7823.5|7822.8|7820|70
1641823590000|2022-01-10 14:06:30|7825.9|7823.1|7829.3|7826.5|7830.3|7827.5|7825.6|7822.8|122
1641823600000|2022-01-10 14:06:40|7828.6|7825.8|7830.3|7827.5|7830.3|7827.5|7827.9|7825.1|26
1641823610000|2022-01-10 14:06:50|7829.9|7827.1|7831.8|7829|7831.9|7829.1|7829.6|7826.8|49
1641823620000|2022-01-10 14:07:00|7831.9|7829.1|7831.3|7828.5|7831.9|7829.1|7828.6|7825.8|41
1641823630000|2022-01-10 14:07:10|7830.9|7828.1|7834.6|7831.8|7835.3|7832.5|7830.6|7827.8|63
1641823640000|2022-01-10 14:07:20|7834.9|7832.1|7833.3|7830.5|7836.3|7833.5|7833.3|7830.5|41
1641823650000|2022-01-10 14:07:30|7833.9|7831.1|7835.8|7833|7836.3|7833.5|7833.6|7830.8|65
1641823660000|2022-01-10 14:07:40|7835.6|7832.8|7836.3|7833.5|7836.6|7833.8|7835.3|7832.5|26
1641823670000|2022-01-10 14:07:50|7835.9|7833.1|7832.3|7829.5|7839.3|7836.5|7832.3|7829.5|153
1641823680000|2022-01-10 14:08:00|7832.6|7829.8|7830.6|7827.8|7833.3|7830.5|7829.3|7826.5|60
1641823690000|2022-01-10 14:08:10|7830.8|7828|7829.6|7826.8|7830.8|7828|7828.3|7825.5|42
1641823700000|2022-01-10 14:08:20|7828.6|7825.8|7830.6|7827.8|7830.6|7827.8|7828.6|7825.8|24
1641823710000|2022-01-10 14:08:30|7829.6|7826.8|7830.8|7828|7830.8|7828|7828.6|7825.8|48
1641823720000|2022-01-10 14:08:40|7830.6|7827.8|7833.3|7830.5|7833.6|7830.8|7830.6|7827.8|22
1641823730000|2022-01-10 14:08:50|7833.6|7830.8|7832.6|7829.8|7834.6|7831.8|7832.6|7829.8|37
1641823740000|2022-01-10 14:09:00|7832.9|7830.1|7831.6|7828.8|7835.6|7832.8|7831.6|7828.8|46
1641823750000|2022-01-10 14:09:10|7831.3|7828.5|7833.3|7830.5|7833.3|7830.5|7831.3|7828.5|24
1641823760000|2022-01-10 14:09:20|7833.6|7830.8|7832.6|7829.8|7835.3|7832.5|7830.6|7827.8|51
1641823770000|2022-01-10 14:09:30|7832.3|7829.5|7831.3|7828.5|7832.6|7829.8|7831.3|7828.5|14
1641823780000|2022-01-10 14:09:40|7831.8|7829|7831.3|7828.5|7832.3|7829.5|7829.9|7827.1|27
1641823790000|2022-01-10 14:09:50|7832.3|7829.5|7834.3|7831.5|7834.3|7831.5|7832.3|7829.5|30
1641823800000|2022-01-10 14:10:00|7835.3|7832.5|7836.9|7834.1|7836.9|7834.1|7833.8|7831|56
1641823810000|2022-01-10 14:10:10|7837.3|7834.5|7838.6|7835.8|7838.6|7835.8|7836.6|7833.8|22
1641823820000|2022-01-10 14:10:20|7838.3|7835.5|7840.3|7837.5|7840.3|7837.5|7837.6|7834.8|29
1641823830000|2022-01-10 14:10:30|7839.8|7837|7841.3|7838.5|7841.3|7838.5|7839.6|7836.8|41
1641823840000|2022-01-10 14:10:40|7840.9|7838.1|7839.8|7837|7841.3|7838.5|7839.8|7837|24
1641823850000|2022-01-10 14:10:50|7839.9|7837.1|7839.9|7837.1|7840.9|7838.1|7839.6|7836.8|40
1641823860000|2022-01-10 14:11:00|7840.3|7837.5|7839.8|7837|7840.9|7838.1|7838.6|7835.8|458
1641823870000|2022-01-10 14:11:10|7839.5|7836.7|7833.5|7830.7|7840.6|7837.8|7833|7830.2|779
1641823880000|2022-01-10 14:11:20|7833.4|7830.6|7833.4|7830.6|7834.4|7831.6|7833|7830.2|24
1641823890000|2022-01-10 14:11:30|7832.4|7829.6|7833|7830.2|7833.6|7830.8|7830.6|7827.8|53
1641823900000|2022-01-10 14:11:40|7832.4|7829.6|7832.6|7829.8|7833|7830.2|7832|7829.2|29
1641823910000|2022-01-10 14:11:50|7832.4|7829.6|7835|7832.2|7835|7832.2|7832|7829.2|60
1641823920000|2022-01-10 14:12:00|7836|7833.2|7837|7834.2|7838|7835.2|7836|7833.2|45
1641823930000|2022-01-10 14:12:10|7836.5|7833.7|7834.4|7831.6|7837|7834.2|7834|7831.2|48
1641823940000|2022-01-10 14:12:20|7835.6|7832.8|7834|7831.2|7836|7833.2|7833.9|7831.1|40
1641823950000|2022-01-10 14:12:30|7834.4|7831.6|7836|7833.2|7836.4|7833.6|7834.4|7831.6|19
1641823960000|2022-01-10 14:12:40|7836.4|7833.6|7834.4|7831.6|7836.4|7833.6|7833.6|7830.8|18
1641823970000|2022-01-10 14:12:50|7834.5|7831.7|7835.6|7832.8|7836|7833.2|7833.4|7830.6|19
1641823980000|2022-01-10 14:13:00|7835.5|7832.7|7837|7834.2|7837.4|7834.6|7835.5|7832.7|26
1641823990000|2022-01-10 14:13:10|7838|7835.2|7837|7834.2|7839.6|7836.8|7837|7834.2|55
1641824000000|2022-01-10 14:13:20|7837.4|7834.6|7837.6|7834.8|7837.6|7834.8|7836.6|7833.8|12
1641824010000|2022-01-10 14:13:30|7837.5|7834.7|7835|7832.2|7837.6|7834.8|7835|7832.2|25
1641824020000|2022-01-10 14:13:40|7835.5|7832.7|7835.6|7832.8|7836|7833.2|7835|7832.2|32
1641824030000|2022-01-10 14:13:50|7836|7833.2|7836.5|7833.7|7837|7834.2|7835.6|7832.8|11
1641824040000|2022-01-10 14:14:00|7836.4|7833.6|7834|7831.2|7836.6|7833.8|7834|7831.2|31
1641824050000|2022-01-10 14:14:10|7833.9|7831.1|7836|7833.2|7837|7834.2|7833.4|7830.6|54
1641824060000|2022-01-10 14:14:20|7836.4|7833.6|7836|7833.2|7837|7834.2|7835.4|7832.6|30
1641824070000|2022-01-10 14:14:30|7835.6|7832.8|7836|7833.2|7836.4|7833.6|7835|7832.2|5
1641824080000|2022-01-10 14:14:40|7836.4|7833.6|7834|7831.2|7836.4|7833.6|7833.5|7830.7|28
1641824090000|2022-01-10 14:14:50|7834.4|7831.6|7830.9|7828.1|7834.4|7831.6|7829|7826.2|131
1641824100000|2022-01-10 14:15:00|7831|7828.2|7830.4|7827.6|7831.4|7828.6|7830.4|7827.6|14
1641824110000|2022-01-10 14:15:10|7831.4|7828.6|7830.4|7827.6|7831.4|7828.6|7829.4|7826.6|63
1641824120000|2022-01-10 14:15:20|7830|7827.2|7832.4|7829.6|7832.4|7829.6|7830|7827.2|20
1641824130000|2022-01-10 14:15:30|7832|7829.2|7831.4|7828.6|7832.6|7829.8|7830.4|7827.6|38
1641824140000|2022-01-10 14:15:40|7831.9|7829.1|7831|7828.2|7832.4|7829.6|7830.4|7827.6|22
1641824150000|2022-01-10 14:15:50|7831.4|7828.6|7829.4|7826.6|7831.9|7829.1|7829.4|7826.6|36
1641824160000|2022-01-10 14:16:00|7828.4|7825.6|7827.4|7824.6|7829.4|7826.6|7825.4|7822.6|159
1641824170000|2022-01-10 14:16:10|7827|7824.2|7828.5|7825.7|7828.6|7825.8|7825.6|7822.8|47
1641824180000|2022-01-10 14:16:20|7828.6|7825.8|7828.4|7825.6|7829.6|7826.8|7828.4|7825.6|22
1641824190000|2022-01-10 14:16:30|7828.6|7825.8|7827.4|7824.6|7828.6|7825.8|7826.6|7823.8|26
1641824200000|2022-01-10 14:16:40|7827|7824.2|7827.9|7825.1|7829.4|7826.6|7827|7824.2|47
1641824210000|2022-01-10 14:16:50|7827.4|7824.6|7827.4|7824.6|7827.6|7824.8|7826.6|7823.8|19
1641824220000|2022-01-10 14:17:00|7826.9|7824.1|7827.4|7824.6|7827.4|7824.6|7824.4|7821.6|83
1641824230000|2022-01-10 14:17:10|7827.5|7824.7|7829.4|7826.6|7830.7|7827.9|7827.5|7824.7|42
1641824240000|2022-01-10 14:17:20|7829.1|7826.3|7825.4|7822.6|7829.1|7826.3|7824.4|7821.6|74
1641824250000|2022-01-10 14:17:30|7825|7822.2|7827.4|7824.6|7827.4|7824.6|7825|7822.2|39
1641824260000|2022-01-10 14:17:40|7827|7824.2|7826.4|7823.6|7827.4|7824.6|7826|7823.2|8
1641824270000|2022-01-10 14:17:50|7827.4|7824.6|7829.4|7826.6|7829.4|7826.6|7827.4|7824.6|42
1641824280000|2022-01-10 14:18:00|7829.1|7826.3|7828|7825.2|7829.4|7826.6|7828|7825.2|39
1641824290000|2022-01-10 14:18:10|7828.4|7825.6|7830.4|7827.6|7830.4|7827.6|7828.4|7825.6|33
1641824300000|2022-01-10 14:18:20|7830|7827.2|7829|7826.2|7830.4|7827.6|7828.4|7825.6|17
1641824310000|2022-01-10 14:18:30|7828.9|7826.1|7829.4|7826.6|7830.4|7827.6|7828.9|7826.1|30
1641824320000|2022-01-10 14:18:40|7829|7826.2|7829|7826.2|7829.4|7826.6|7827.4|7824.6|19
1641824330000|2022-01-10 14:18:50|7828.9|7826.1|7828.9|7826.1|7829.4|7826.6|7828.4|7825.6|10
1641824340000|2022-01-10 14:19:00|7828.4|7825.6|7832.4|7829.6|7833|7830.2|7828.4|7825.6|87
1641824350000|2022-01-10 14:19:10|7832.2|7829.4|7834|7831.2|7835|7832.2|7831|7828.2|47
1641824360000|2022-01-10 14:19:20|7833.6|7830.8|7834|7831.2|7835.5|7832.7|7833|7830.2|21
1641824370000|2022-01-10 14:19:30|7835|7832.2|7836|7833.2|7836|7833.2|7833.5|7830.7|34
1641824380000|2022-01-10 14:19:40|7835.6|7832.8|7834.6|7831.8|7836.6|7833.8|7834|7831.2|36
1641824390000|2022-01-10 14:19:50|7835|7832.2|7834.4|7831.6|7835|7832.2|7834|7831.2|9
1641824400000|2022-01-10 14:20:00|7834.5|7831.7|7831.4|7828.6|7835.6|7832.8|7831.4|7828.6|39
1641824410000|2022-01-10 14:20:10|7831.6|7828.8|7831.4|7828.6|7832.4|7829.6|7831|7828.2|12
1641824420000|2022-01-10 14:20:20|7831.5|7828.7|7838|7835.2|7839|7836.2|7831.5|7828.7|56
1641824430000|2022-01-10 14:20:30|7838.6|7835.8|7839.4|7836.6|7839.4|7836.6|7837.5|7834.7|96
1641824440000|2022-01-10 14:20:40|7839.5|7836.7|7839.4|7836.6|7840.4|7837.6|7838.4|7835.6|69
1641824450000|2022-01-10 14:20:50|7838.6|7835.8|7838|7835.2|7839|7836.2|7838|7835.2|26
1641824460000|2022-01-10 14:21:00|7837.6|7834.8|7839|7836.2|7839.4|7836.6|7837.4|7834.6|24
1641824470000|2022-01-10 14:21:10|7838.6|7835.8|7834.4|7831.6|7839|7836.2|7834.4|7831.6|226
1641824480000|2022-01-10 14:21:20|7834|7831.2|7835.4|7832.6|7836.1|7833.3|7834|7831.2|23
1641824490000|2022-01-10 14:21:30|7836.4|7833.6|7836.4|7833.6|7837.4|7834.6|7834.6|7831.8|69
1641824500000|2022-01-10 14:21:40|7836|7833.2|7836.4|7833.6|7836.4|7833.6|7835.4|7832.6|10
1641824510000|2022-01-10 14:21:50|7836.9|7834.1|7836.4|7833.6|7837.4|7834.6|7836.4|7833.6|14
1641824520000|2022-01-10 14:22:00|7836.5|7833.7|7835.4|7832.6|7836.5|7833.7|7835.4|7832.6|43
1641824530000|2022-01-10 14:22:10|7834.4|7831.6|7836.9|7834.1|7837.4|7834.6|7834.4|7831.6|30
1641824540000|2022-01-10 14:22:20|7837|7834.2|7837.4|7834.6|7837.4|7834.6|7836.4|7833.6|9
1641824550000|2022-01-10 14:22:30|7837|7834.2|7837.4|7834.6|7837.4|7834.6|7836.4|7833.6|17
1641824560000|2022-01-10 14:22:40|7837|7834.2|7836.4|7833.6|7837.4|7834.6|7836.4|7833.6|9
1641824570000|2022-01-10 14:22:50|7836.5|7833.7|7836.4|7833.6|7836.9|7834.1|7836.4|7833.6|13
1641824580000|2022-01-10 14:23:00|7835.4|7832.6|7834|7831.2|7836.4|7833.6|7833.4|7830.6|60
1641824590000|2022-01-10 14:23:10|7834.4|7831.6|7835.4|7832.6|7836.4|7833.6|7834.4|7831.6|24
1641824600000|2022-01-10 14:23:20|7835.7|7832.9|7837.4|7834.6|7837.4|7834.6|7835.7|7832.9|12
1641824610000|2022-01-10 14:23:30|7837|7834.2|7837.4|7834.6|7837.4|7834.6|7836.4|7833.6|26
1641824620000|2022-01-10 14:23:40|7838|7835.2|7839.4|7836.6|7839.4|7836.6|7837.9|7835.1|53
1641824630000|2022-01-10 14:23:50|7839|7836.2|7842.9|7840.1|7844.4|7841.6|7839|7836.2|118
1641824640000|2022-01-10 14:24:00|7842.4|7839.6|7842.9|7840.1|7843|7840.2|7840.4|7837.6|114
1641824650000|2022-01-10 14:24:10|7842.7|7839.9|7840|7837.2|7843|7840.2|7839.4|7836.6|51
1641824660000|2022-01-10 14:24:20|7839.9|7837.1|7840|7837.2|7840.4|7837.6|7839.4|7836.6|7
1641824670000|2022-01-10 14:24:30|7840.4|7837.6|7839.5|7836.7|7840.4|7837.6|7838.4|7835.6|113
1641824680000|2022-01-10 14:24:40|7840|7837.2|7841|7838.2|7841.4|7838.6|7839.6|7836.8|24
1641824690000|2022-01-10 14:24:50|7840.6|7837.8|7841|7838.2|7841.4|7838.6|7840|7837.2|35
1641824700000|2022-01-10 14:25:00|7841.4|7838.6|7843.4|7840.6|7845.5|7842.7|7841|7838.2|96
1641824710000|2022-01-10 14:25:10|7843|7840.2|7843.5|7840.7|7843.5|7840.7|7842.6|7839.8|29
1641824720000|2022-01-10 14:25:20|7844|7841.2|7843|7840.2|7845|7842.2|7842.6|7839.8|44
1641824730000|2022-01-10 14:25:30|7842.6|7839.8|7847|7844.2|7847.4|7844.6|7842.6|7839.8|48
1641824740000|2022-01-10 14:25:40|7846.6|7843.8|7844.4|7841.6|7846.6|7843.8|7844|7841.2|13
1641824750000|2022-01-10 14:25:50|7844|7841.2|7845|7842.2|7847|7844.2|7844|7841.2|39
1641824760000|2022-01-10 14:26:00|7844.9|7842.1|7842|7839.2|7844.9|7842.1|7841.9|7839.1|76
1641824770000|2022-01-10 14:26:10|7842.4|7839.6|7842|7839.2|7843.4|7840.6|7842|7839.2|39
1641824780000|2022-01-10 14:26:20|7842.4|7839.6|7841|7838.2|7842.4|7839.6|7840.4|7837.6|60
1641824790000|2022-01-10 14:26:30|7841.4|7838.6|7840.4|7837.6|7842|7839.2|7840|7837.2|17
1641824800000|2022-01-10 14:26:40|7840|7837.2|7840|7837.2|7840.5|7837.7|7840|7837.2|13
1641824810000|2022-01-10 14:26:50|7840.4|7837.6|7842|7839.2|7842|7839.2|7840.4|7837.6|21
1641824820000|2022-01-10 14:27:00|7842.4|7839.6|7843.5|7840.7|7843.6|7840.8|7841.6|7838.8|44
1641824830000|2022-01-10 14:27:10|7843|7840.2|7844|7841.2|7844.2|7841.4|7843|7840.2|49
1641824840000|2022-01-10 14:27:20|7844.2|7841.4|7847.6|7844.8|7848.5|7845.7|7843.4|7840.6|245
1641824850000|2022-01-10 14:27:30|7848|7845.2|7846.4|7843.6|7848|7845.2|7846|7843.2|26
1641824860000|2022-01-10 14:27:40|7846.5|7843.7|7844.5|7841.7|7846.5|7843.7|7844|7841.2|56
1641824870000|2022-01-10 14:27:50|7844.4|7841.6|7845.6|7842.8|7846|7843.2|7844|7841.2|17
1641824880000|2022-01-10 14:28:00|7846|7843.2|7845.4|7842.6|7846|7843.2|7845|7842.2|29
1641824890000|2022-01-10 14:28:10|7845|7842.2|7845|7842.2|7845.4|7842.6|7845|7842.2|16
1641824900000|2022-01-10 14:28:20|7844.7|7841.9|7841|7838.2|7844.7|7841.9|7840.4|7837.6|121
1641824910000|2022-01-10 14:28:30|7841.4|7838.6|7841|7838.2|7841.6|7838.8|7840|7837.2|34
1641824920000|2022-01-10 14:28:40|7841.6|7838.8|7841.6|7838.8|7842|7839.2|7840|7837.2|53
1641824930000|2022-01-10 14:28:50|7842|7839.2|7843.6|7840.8|7844|7841.2|7841.6|7838.8|14
1641824940000|2022-01-10 14:29:00|7844.2|7841.4|7847.6|7844.8|7848.7|7845.9|7844.2|7841.4|64
1641824950000|2022-01-10 14:29:10|7847.5|7844.7|7845.6|7842.8|7847.6|7844.8|7845.4|7842.6|37
1641824960000|2022-01-10 14:29:20|7846|7843.2|7846|7843.2|7846.5|7843.7|7845.6|7842.8|14
1641824970000|2022-01-10 14:29:30|7846.6|7843.8|7847|7844.2|7847|7844.2|7846|7843.2|25
1641824980000|2022-01-10 14:29:40|7846.9|7844.1|7846.6|7843.8|7847|7844.2|7846|7843.2|27
1641824990000|2022-01-10 14:29:50|7846|7843.2|7846|7843.2|7847|7844.2|7845|7842.2|23
1641825000000|2022-01-10 14:30:00|7846.6|7843.8|7844.4|7841.6|7847.6|7844.8|7844.4|7841.6|202
1641825010000|2022-01-10 14:30:10|7844.5|7841.7|7857.5|7854.7|7860.2|7857.4|7844.5|7841.7|564
1641825020000|2022-01-10 14:30:20|7857.6|7854.8|7857.5|7854.7|7858.4|7855.6|7856.6|7853.8|129
1641825030000|2022-01-10 14:30:30|7857.4|7854.6|7858|7855.2|7859.4|7856.6|7855.4|7852.6|156
1641825040000|2022-01-10 14:30:40|7858.4|7855.6|7856.9|7854.1|7859.4|7856.6|7856.4|7853.6|214
1641825050000|2022-01-10 14:30:50|7857.4|7854.6|7856.4|7853.6|7859.2|7856.4|7856.4|7853.6|149
1641825060000|2022-01-10 14:31:00|7856.5|7853.7|7856.7|7853.9|7857.7|7854.9|7855.7|7852.9|83
1641825070000|2022-01-10 14:31:10|7857|7854.2|7859.7|7856.9|7861.4|7858.6|7856.7|7853.9|137
1641825080000|2022-01-10 14:31:20|7859.4|7856.6|7861.4|7858.6|7861.4|7858.6|7857.9|7855.1|81
1641825090000|2022-01-10 14:31:30|7861.2|7858.4|7864.5|7861.7|7864.6|7861.8|7860.4|7857.6|292
1641825100000|2022-01-10 14:31:40|7864.4|7861.6|7870|7867.2|7871.9|7869.1|7864|7861.2|516
1641825110000|2022-01-10 14:31:50|7871|7868.2|7872|7869.2|7872.6|7869.8|7870|7867.2|214
1641825120000|2022-01-10 14:32:00|7871.6|7868.8|7868|7865.2|7871.6|7868.8|7868|7865.2|260
1641825130000|2022-01-10 14:32:10|7868.2|7865.4|7864.4|7861.6|7868.5|7865.7|7863.6|7860.8|230
1641825140000|2022-01-10 14:32:20|7864|7861.2|7867.4|7864.6|7868.6|7865.8|7863.4|7860.6|154
1641825150000|2022-01-10 14:32:30|7867.5|7864.7|7863.4|7860.6|7867.5|7864.7|7863.4|7860.6|80
1641825160000|2022-01-10 14:32:40|7863|7860.2|7864|7861.2|7864.4|7861.6|7862.4|7859.6|60
1641825170000|2022-01-10 14:32:50|7864.4|7861.6|7864.6|7861.8|7865|7862.2|7863.4|7860.6|62
1641825180000|2022-01-10 14:33:00|7865|7862.2|7861|7858.2|7865.5|7862.7|7860.7|7857.9|211
1641825190000|2022-01-10 14:33:10|7861.4|7858.6|7855.4|7852.6|7861.4|7858.6|7855.1|7852.3|197
1641825200000|2022-01-10 14:33:20|7854.6|7851.8|7854.9|7852.1|7855|7852.2|7852.2|7849.4|111
1641825210000|2022-01-10 14:33:30|7854.7|7851.9|7855|7852.2|7855.5|7852.7|7853.7|7850.9|60
1641825220000|2022-01-10 14:33:40|7854.6|7851.8|7855.4|7852.6|7856|7853.2|7854.4|7851.6|70
1641825230000|2022-01-10 14:33:50|7854.6|7851.8|7857|7854.2|7857.6|7854.8|7854.6|7851.8|47
1641825240000|2022-01-10 14:34:00|7857.6|7854.8|7850|7847.2|7858.6|7855.8|7849|7846.2|117
1641825250000|2022-01-10 14:34:10|7850.1|7847.3|7852.3|7849.5|7852.3|7849.5|7850|7847.2|86
1641825260000|2022-01-10 14:34:20|7851.6|7848.8|7851.3|7848.5|7852.5|7849.7|7849.5|7846.7|189
1641825270000|2022-01-10 14:34:30|7851|7848.2|7843|7840.2|7851.6|7848.8|7841.6|7838.8|234
1641825280000|2022-01-10 14:34:40|7842.5|7839.7|7843|7840.2|7844.6|7841.8|7841.3|7838.5|102
1641825290000|2022-01-10 14:34:50|7842.3|7839.5|7843.3|7840.5|7845|7842.2|7842.3|7839.5|75
1641825300000|2022-01-10 14:35:00|7843.5|7840.7|7838.3|7835.5|7843.6|7840.8|7834.2|7831.4|383
1641825310000|2022-01-10 14:35:10|7838|7835.2|7835|7832.2|7838|7835.2|7835|7832.2|96
1641825320000|2022-01-10 14:35:20|7834.8|7832|7833.8|7831|7835.8|7833|7833|7830.2|86
1641825330000|2022-01-10 14:35:30|7834|7831.2|7835|7832.2|7835|7832.2|7830|7827.2|102
1641825340000|2022-01-10 14:35:40|7835.3|7832.5|7837.3|7834.5|7837.3|7834.5|7834|7831.2|68
1641825350000|2022-01-10 14:35:50|7837.6|7834.8|7837.5|7834.7|7839|7836.2|7837|7834.2|35
1641825360000|2022-01-10 14:36:00|7837.6|7834.8|7831.3|7828.5|7837.6|7834.8|7830.3|7827.5|72
1641825370000|2022-01-10 14:36:10|7831.7|7828.9|7831.5|7828.7|7833|7830.2|7831.3|7828.5|48
1641825380000|2022-01-10 14:36:20|7831.8|7829|7831.3|7828.5|7831.8|7829|7829.8|7827|57
1641825390000|2022-01-10 14:36:30|7831.6|7828.8|7831|7828.2|7832.3|7829.5|7829|7826.2|50
1641825400000|2022-01-10 14:36:40|7830.7|7827.9|7830.3|7827.5|7831.3|7828.5|7829.7|7826.9|41
1641825410000|2022-01-10 14:36:50|7830.5|7827.7|7830|7827.2|7831.3|7828.5|7829|7826.2|72
1641825420000|2022-01-10 14:37:00|7830.1|7827.3|7832|7829.2|7834|7831.2|7830.1|7827.3|119
1641825430000|2022-01-10 14:37:10|7832.2|7829.4|7830.5|7827.7|7835|7832.2|7830.3|7827.5|70
1641825440000|2022-01-10 14:37:20|7830.3|7827.5|7829.3|7826.5|7830.6|7827.8|7825.5|7822.7|138
1641825450000|2022-01-10 14:37:30|7829.5|7826.7|7831|7828.2|7833.6|7830.8|7829.5|7826.7|69
1641825460000|2022-01-10 14:37:40|7831.5|7828.7|7829.5|7826.7|7831.6|7828.8|7829|7826.2|61
1641825470000|2022-01-10 14:37:50|7829.3|7826.5|7830.6|7827.8|7831.3|7828.5|7826.5|7823.7|83
1641825480000|2022-01-10 14:38:00|7831|7828.2|7829.2|7826.4|7831.6|7828.8|7828.1|7825.3|78
1641825490000|2022-01-10 14:38:10|7829.6|7826.8|7828|7825.2|7831.6|7828.8|7827.6|7824.8|125
1641825500000|2022-01-10 14:38:20|7828.1|7825.3|7827|7824.2|7829.5|7826.7|7826.3|7823.5|57
1641825510000|2022-01-10 14:38:30|7827.6|7824.8|7831|7828.2|7831.6|7828.8|7827.3|7824.5|49
1641825520000|2022-01-10 14:38:40|7831.1|7828.3|7830.6|7827.8|7833.6|7830.8|7829.6|7826.8|68
1641825530000|2022-01-10 14:38:50|7830.5|7827.7|7829|7826.2|7830.6|7827.8|7828|7825.2|31
1641825540000|2022-01-10 14:39:00|7829.3|7826.5|7830|7827.2|7832.6|7829.8|7829.3|7826.5|55
1641825550000|2022-01-10 14:39:10|7829.6|7826.8|7832|7829.2|7832.6|7829.8|7828.6|7825.8|90
1641825560000|2022-01-10 14:39:20|7832.3|7829.5|7827|7824.2|7833.6|7830.8|7826.6|7823.8|77
1641825570000|2022-01-10 14:39:30|7827.6|7824.8|7829.3|7826.5|7831|7828.2|7827|7824.2|83
1641825580000|2022-01-10 14:39:40|7829.5|7826.7|7830|7827.2|7830|7827.2|7829|7826.2|19
1641825590000|2022-01-10 14:39:50|7830.3|7827.5|7838|7835.2|7838|7835.2|7829.6|7826.8|93
1641825600000|2022-01-10 14:40:00|7837.6|7834.8|7836.6|7833.8|7838.6|7835.8|7835.6|7832.8|95
1641825610000|2022-01-10 14:40:10|7836.5|7833.7|7839.5|7836.7|7842|7839.2|7836.5|7833.7|81
1641825620000|2022-01-10 14:40:20|7839.6|7836.8|7843.6|7840.8|7846|7843.2|7839.6|7836.8|122
1641825630000|2022-01-10 14:40:30|7842.6|7839.8|7843.6|7840.8|7845|7842.2|7842.6|7839.8|59
1641825640000|2022-01-10 14:40:40|7844|7841.2|7840|7837.2|7844|7841.2|7839.5|7836.7|87
1641825650000|2022-01-10 14:40:50|7839.6|7836.8|7852|7849.2|7854.3|7851.5|7839.5|7836.7|581
1641825660000|2022-01-10 14:41:00|7851|7848.2|7848.5|7845.7|7851|7848.2|7848|7845.2|207
1641825670000|2022-01-10 14:41:10|7848.6|7845.8|7847|7844.2|7850.3|7847.5|7843.6|7840.8|151
1641825680000|2022-01-10 14:41:20|7846.7|7843.9|7845.3|7842.5|7848|7845.2|7844.5|7841.7|94
1641825690000|2022-01-10 14:41:30|7845.5|7842.7|7844.3|7841.5|7847.3|7844.5|7844.3|7841.5|79
1641825700000|2022-01-10 14:41:40|7844.5|7841.7|7847.3|7844.5|7849.3|7846.5|7844.5|7841.7|57
1641825710000|2022-01-10 14:41:50|7847.5|7844.7|7846|7843.2|7848.3|7845.5|7844.3|7841.5|44
1641825720000|2022-01-10 14:42:00|7845.3|7842.5|7846.3|7843.5|7847|7844.2|7844|7841.2|67
1641825730000|2022-01-10 14:42:10|7846|7843.2|7841.3|7838.5|7846.5|7843.7|7841.3|7838.5|72
1641825740000|2022-01-10 14:42:20|7840.3|7837.5|7837|7834.2|7840.3|7837.5|7836.3|7833.5|123
1641825750000|2022-01-10 14:42:30|7836.8|7834|7837.3|7834.5|7837.7|7834.9|7836.3|7833.5|33
1641825760000|2022-01-10 14:42:40|7837.5|7834.7|7837.3|7834.5|7838.3|7835.5|7836|7833.2|44
1641825770000|2022-01-10 14:42:50|7837|7834.2|7839|7836.2|7843|7840.2|7837|7834.2|54
1641825780000|2022-01-10 14:43:00|7839.3|7836.5|7838|7835.2|7840.3|7837.5|7834.6|7831.8|68
1641825790000|2022-01-10 14:43:10|7837.3|7834.5|7835|7832.2|7838|7835.2|7834.3|7831.5|52
1641825800000|2022-01-10 14:43:20|7835.5|7832.7|7835|7832.2|7835.6|7832.8|7834.5|7831.7|28
1641825810000|2022-01-10 14:43:30|7835.3|7832.5|7839|7836.2|7839|7836.2|7835|7832.2|46
1641825820000|2022-01-10 14:43:40|7838.6|7835.8|7835.5|7832.7|7839.6|7836.8|7835|7832.2|154
1641825830000|2022-01-10 14:43:50|7835.6|7832.8|7836|7833.2|7837|7834.2|7835|7832.2|25
1641825840000|2022-01-10 14:44:00|7836.6|7833.8|7834.1|7831.3|7837|7834.2|7834|7831.2|59
1641825850000|2022-01-10 14:44:10|7834|7831.2|7838.6|7835.8|7839.6|7836.8|7833.6|7830.8|88
1641825860000|2022-01-10 14:44:20|7839.6|7836.8|7840|7837.2|7840.6|7837.8|7838|7835.2|53
1641825870000|2022-01-10 14:44:30|7839.6|7836.8|7845|7842.2|7845.6|7842.8|7839.6|7836.8|101
1641825880000|2022-01-10 14:44:40|7845.6|7842.8|7845.6|7842.8|7846.6|7843.8|7843.6|7840.8|157
1641825890000|2022-01-10 14:44:50|7846|7843.2|7844.2|7841.4|7846.6|7843.8|7844|7841.2|125
1641825900000|2022-01-10 14:45:00|7844.6|7841.8|7843|7840.2|7846|7843.2|7841.3|7838.5|61
1641825910000|2022-01-10 14:45:10|7843.2|7840.4|7844.3|7841.5|7844.3|7841.5|7841.5|7838.7|49
1641825920000|2022-01-10 14:45:20|7844|7841.2|7846|7843.2|7846|7843.2|7843.3|7840.5|54
1641825930000|2022-01-10 14:45:30|7845|7842.2|7844|7841.2|7845|7842.2|7842.6|7839.8|38
1641825940000|2022-01-10 14:45:40|7843.6|7840.8|7841|7838.2|7844|7841.2|7839.6|7836.8|49
1641825950000|2022-01-10 14:45:50|7841.3|7838.5|7844.6|7841.8|7844.6|7841.8|7839.6|7836.8|22
1641825960000|2022-01-10 14:46:00|7844.3|7841.5|7838.5|7835.7|7845.6|7842.8|7838.3|7835.5|81
1641825970000|2022-01-10 14:46:10|7838.6|7835.8|7838.3|7835.5|7840.3|7837.5|7838|7835.2|43
1641825980000|2022-01-10 14:46:20|7838.6|7835.8|7835.6|7832.8|7838.6|7835.8|7835|7832.2|79
1641825990000|2022-01-10 14:46:30|7835.3|7832.5|7833.5|7830.7|7835.5|7832.7|7833.3|7830.5|87
1641826000000|2022-01-10 14:46:40|7833.6|7830.8|7834.5|7831.7|7834.5|7831.7|7831.3|7828.5|187
1641826010000|2022-01-10 14:46:50|7834.6|7831.8|7834|7831.2|7836|7833.2|7833.6|7830.8|54
1641826020000|2022-01-10 14:47:00|7833.7|7830.9|7834|7831.2|7834.6|7831.8|7830.5|7827.7|101
1641826030000|2022-01-10 14:47:10|7833.6|7830.8|7834.6|7831.8|7836.6|7833.8|7833.6|7830.8|50
1641826040000|2022-01-10 14:47:20|7835|7832.2|7833.6|7830.8|7835.6|7832.8|7832.6|7829.8|19
1641826050000|2022-01-10 14:47:30|7833|7830.2|7835.6|7832.8|7836.6|7833.8|7832.6|7829.8|29
1641826060000|2022-01-10 14:47:40|7835.5|7832.7|7835.6|7832.8|7835.6|7832.8|7834.5|7831.7|9
1641826070000|2022-01-10 14:47:50|7836.6|7833.8|7837.6|7834.8|7839.6|7836.8|7836.6|7833.8|121
1641826080000|2022-01-10 14:48:00|7837.3|7834.5|7832|7829.2|7837.3|7834.5|7831.6|7828.8|79
1641826090000|2022-01-10 14:48:10|7831.6|7828.8|7832|7829.2|7833|7830.2|7831|7828.2|115
1641826100000|2022-01-10 14:48:20|7831.6|7828.8|7832.6|7829.8|7833.6|7830.8|7829.2|7826.4|135
1641826110000|2022-01-10 14:48:30|7832.1|7829.3|7828|7825.2|7832.6|7829.8|7828|7825.2|95
1641826120000|2022-01-10 14:48:40|7828.1|7825.3|7828|7825.2|7829|7826.2|7826.6|7823.8|142
1641826130000|2022-01-10 14:48:50|7827.6|7824.8|7828|7825.2|7829.1|7826.3|7827.6|7824.8|74
1641826140000|2022-01-10 14:49:00|7827.6|7824.8|7819|7816.2|7828.5|7825.7|7818.6|7815.8|208
1641826150000|2022-01-10 14:49:10|7819.3|7816.5|7818|7815.2|7820.6|7817.8|7816.6|7813.8|185
1641826160000|2022-01-10 14:49:20|7818.3|7815.5|7815.5|7812.7|7819|7816.2|7814.6|7811.8|220
1641826170000|2022-01-10 14:49:30|7815.8|7813|7815|7812.2|7817.3|7814.5|7812.8|7810|169
1641826180000|2022-01-10 14:49:40|7815.3|7812.5|7814.3|7811.5|7817|7814.2|7813.6|7810.8|64
1641826190000|2022-01-10 14:49:50|7814|7811.2|7816.5|7813.7|7817.3|7814.5|7814|7811.2|61
1641826200000|2022-01-10 14:50:00|7816.8|7814|7818.6|7815.8|7821.5|7818.7|7814.8|7812|156
1641826210000|2022-01-10 14:50:10|7818|7815.2|7818|7815.2|7819|7816.2|7815.3|7812.5|88
1641826220000|2022-01-10 14:50:20|7817.6|7814.8|7819.5|7816.7|7820.5|7817.7|7815|7812.2|59
1641826230000|2022-01-10 14:50:30|7819.1|7816.3|7816|7813.2|7819.1|7816.3|7816|7813.2|87
1641826240000|2022-01-10 14:50:40|7816.2|7813.4|7817|7814.2|7818.6|7815.8|7815.6|7812.8|87
1641826250000|2022-01-10 14:50:50|7817.5|7814.7|7816.6|7813.8|7818.6|7815.8|7815.2|7812.4|63
1641826260000|2022-01-10 14:51:00|7817|7814.2|7813.6|7810.8|7817|7814.2|7813.3|7810.5|86
1641826270000|2022-01-10 14:51:10|7814|7811.2|7814.6|7811.8|7816.6|7813.8|7813.5|7810.7|66
1641826280000|2022-01-10 14:51:20|7815|7812.2|7814.5|7811.7|7816|7813.2|7812.6|7809.8|66
1641826290000|2022-01-10 14:51:30|7814.6|7811.8|7816|7813.2|7817|7814.2|7812.5|7809.7|129
1641826300000|2022-01-10 14:51:40|7816.6|7813.8|7816.6|7813.8|7819|7816.2|7816|7813.2|94
1641826310000|2022-01-10 14:51:50|7816.5|7813.7|7817.6|7814.8|7818.6|7815.8|7816|7813.2|64
1641826320000|2022-01-10 14:52:00|7818|7815.2|7819|7816.2|7822.2|7819.4|7816|7813.2|183
1641826330000|2022-01-10 14:52:10|7819.5|7816.7|7817.6|7814.8|7821.5|7818.7|7817.6|7814.8|69
1641826340000|2022-01-10 14:52:20|7816.6|7813.8|7819.6|7816.8|7819.6|7816.8|7816.6|7813.8|40
1641826350000|2022-01-10 14:52:30|7819.1|7816.3|7815.6|7812.8|7819.6|7816.8|7815.3|7812.5|67
1641826360000|2022-01-10 14:52:40|7814.6|7811.8|7813.6|7810.8|7815.1|7812.3|7812.6|7809.8|50
1641826370000|2022-01-10 14:52:50|7813.5|7810.7|7812.6|7809.8|7813.6|7810.8|7811.6|7808.8|128
1641826380000|2022-01-10 14:53:00|7812.5|7809.7|7816.6|7813.8|7818|7815.2|7811.3|7808.5|134
1641826390000|2022-01-10 14:53:10|7816.3|7813.5|7815|7812.2|7817|7814.2|7815|7812.2|20
1641826400000|2022-01-10 14:53:20|7815.1|7812.3|7815.6|7812.8|7816.6|7813.8|7814.5|7811.7|46
1641826410000|2022-01-10 14:53:30|7815.5|7812.7|7815.6|7812.8|7815.6|7812.8|7813.6|7810.8|187
1641826420000|2022-01-10 14:53:40|7816|7813.2|7818|7815.2|7818|7815.2|7815.6|7812.8|32
1641826430000|2022-01-10 14:53:50|7817.6|7814.8|7816.5|7813.7|7818.6|7815.8|7816.5|7813.7|132
1641826440000|2022-01-10 14:54:00|7816.6|7813.8|7814.6|7811.8|7816.6|7813.8|7814|7811.2|42
1641826450000|2022-01-10 14:54:10|7814.5|7811.7|7812.6|7809.8|7814.6|7811.8|7812.1|7809.3|49
1641826460000|2022-01-10 14:54:20|7812.5|7809.7|7809|7806.2|7812.6|7809.8|7808.3|7805.5|74
1641826470000|2022-01-10 14:54:30|7808.5|7805.7|7808.6|7805.8|7809.3|7806.5|7807|7804.2|124
1641826480000|2022-01-10 14:54:40|7808.5|7805.7|7815|7812.2|7815.2|7812.4|7808|7805.2|101
1641826490000|2022-01-10 14:54:50|7814.6|7811.8|7818.1|7815.3|7819.2|7816.4|7814.6|7811.8|164
1641826500000|2022-01-10 14:55:00|7818|7815.2|7813.6|7810.8|7818|7815.2|7813.6|7810.8|57
1641826510000|2022-01-10 14:55:10|7814|7811.2|7811.6|7808.8|7816|7813.2|7811|7808.2|56
1641826520000|2022-01-10 14:55:20|7812|7809.2|7811.6|7808.8|7812.5|7809.7|7811|7808.2|67
1641826530000|2022-01-10 14:55:30|7812|7809.2|7813|7810.2|7814|7811.2|7811.6|7808.8|64
1641826540000|2022-01-10 14:55:40|7813.3|7810.5|7811.6|7808.8|7814|7811.2|7811|7808.2|45
1641826550000|2022-01-10 14:55:50|7812|7809.2|7810|7807.2|7812|7809.2|7808.6|7805.8|56
1641826560000|2022-01-10 14:56:00|7810.3|7807.5|7811|7808.2|7813|7810.2|7810.3|7807.5|49
1641826570000|2022-01-10 14:56:10|7811.1|7808.3|7813.6|7810.8|7814|7811.2|7810.5|7807.7|43
1641826580000|2022-01-10 14:56:20|7813.3|7810.5|7816.5|7813.7|7818|7815.2|7813.3|7810.5|50
1641826590000|2022-01-10 14:56:30|7816.6|7813.8|7814.5|7811.7|7816.6|7813.8|7814|7811.2|28
1641826600000|2022-01-10 14:56:40|7814.6|7811.8|7816.6|7813.8|7816.6|7813.8|7813.7|7810.9|42
1641826610000|2022-01-10 14:56:50|7816.5|7813.7|7819.6|7816.8|7820|7817.2|7816|7813.2|57
1641826620000|2022-01-10 14:57:00|7819.3|7816.5|7817.6|7814.8|7819.3|7816.5|7816.6|7813.8|58
1641826630000|2022-01-10 14:57:10|7817|7814.2|7814|7811.2|7817.6|7814.8|7813.3|7810.5|108
1641826640000|2022-01-10 14:57:20|7813.6|7810.8|7818.2|7815.4|7818.6|7815.8|7812.3|7809.5|215
1641826650000|2022-01-10 14:57:30|7818.6|7815.8|7820.2|7817.4|7820.2|7817.4|7817.6|7814.8|47
1641826660000|2022-01-10 14:57:40|7820|7817.2|7820.2|7817.4|7820.6|7817.8|7818.2|7815.4|40
1641826670000|2022-01-10 14:57:50|7820.6|7817.8|7818.8|7816|7820.6|7817.8|7818.6|7815.8|20
1641826680000|2022-01-10 14:58:00|7818.7|7815.9|7815.8|7813|7818.8|7816|7815.6|7812.8|70
1641826690000|2022-01-10 14:58:10|7816.2|7813.4|7817.6|7814.8|7817.6|7814.8|7815.2|7812.4|43
1641826700000|2022-01-10 14:58:20|7817.2|7814.4|7816.6|7813.8|7820.2|7817.4|7816.6|7813.8|38
1641826710000|2022-01-10 14:58:30|7816.7|7813.9|7814.2|7811.4|7816.7|7813.9|7813.6|7810.8|77
1641826720000|2022-01-10 14:58:40|7814.6|7811.8|7814.6|7811.8|7815.2|7812.4|7813.6|7810.8|18
1641826730000|2022-01-10 14:58:50|7814.2|7811.4|7814.6|7811.8|7815.8|7813|7814.2|7811.4|17
1641826740000|2022-01-10 14:59:00|7813.6|7810.8|7812.6|7809.8|7815.1|7812.3|7812.2|7809.4|38
1641826750000|2022-01-10 14:59:10|7812.2|7809.4|7814.7|7811.9|7817.6|7814.8|7812.2|7809.4|47
1641826760000|2022-01-10 14:59:20|7814.6|7811.8|7813.6|7810.8|7815.2|7812.4|7813.6|7810.8|13
1641826770000|2022-01-10 14:59:30|7813.7|7810.9|7817.7|7814.9|7818.2|7815.4|7813.2|7810.4|99
1641826780000|2022-01-10 14:59:40|7818.2|7815.4|7818.2|7815.4|7818.6|7815.8|7815.8|7813|18
1641826790000|2022-01-10 14:59:50|7818.1|7815.3|7816.2|7813.4|7818.2|7815.4|7815.6|7812.8|35
1641826800000|2022-01-10 15:00:00|7816.1|7813.3|7813.6|7810.8|7816.2|7813.4|7812.2|7809.4|119
1641826810000|2022-01-10 15:00:10|7812.6|7809.8|7812.6|7809.8|7816.6|7813.8|7812.6|7809.8|196
1641826820000|2022-01-10 15:00:20|7812.2|7809.4|7808.6|7805.8|7812.6|7809.8|7807.7|7804.9|93
1641826830000|2022-01-10 15:00:30|7808.2|7805.4|7807.6|7804.8|7810.6|7807.8|7807.2|7804.4|68
1641826840000|2022-01-10 15:00:40|7807.2|7804.4|7805.7|7802.9|7809.2|7806.4|7805.2|7802.4|178
1641826850000|2022-01-10 15:00:50|7805.8|7803|7798.6|7795.8|7805.8|7803|7796|7793.2|369
1641826860000|2022-01-10 15:01:00|7798.2|7795.4|7797|7794.2|7798.7|7795.9|7791.2|7788.4|331
1641826870000|2022-01-10 15:01:10|7796.1|7793.3|7791.6|7788.8|7796.2|7793.4|7790.2|7787.4|248
1641826880000|2022-01-10 15:01:20|7792.6|7789.8|7791.6|7788.8|7795.6|7792.8|7791.2|7788.4|156
1641826890000|2022-01-10 15:01:30|7791.2|7788.4|7783.6|7780.8|7792.6|7789.8|7782.7|7779.9|533
1641826900000|2022-01-10 15:01:40|7783.2|7780.4|7780|7777.2|7785.2|7782.4|7774.2|7771.4|697
1641826910000|2022-01-10 15:01:50|7779.5|7776.7|7778.6|7775.8|7780|7777.2|7775.3|7772.5|448
1641826920000|2022-01-10 15:02:00|7779.3|7776.5|7775.3|7772.5|7779.3|7776.5|7774.5|7771.7|243
1641826930000|2022-01-10 15:02:10|7775|7772.2|7776.8|7774|7777|7774.2|7772.3|7769.5|229
1641826940000|2022-01-10 15:02:20|7776.5|7773.7|7774.3|7771.5|7776.5|7773.7|7771|7768.2|238
1641826950000|2022-01-10 15:02:30|7773.8|7771|7776.4|7773.6|7777.9|7775.1|7773.3|7770.5|195
1641826960000|2022-01-10 15:02:40|7776.9|7774.1|7765.9|7763.1|7776.9|7774.1|7763.8|7761|373
1641826970000|2022-01-10 15:02:50|7766.2|7763.4|7754.7|7751.9|7766.9|7764.1|7753.9|7751.1|1326
1641826980000|2022-01-10 15:03:00|7754.1|7751.3|7755.1|7752.3|7756.7|7753.9|7752.1|7749.3|347
1641826990000|2022-01-10 15:03:10|7755.2|7752.4|7758.3|7755.5|7761.3|7758.5|7755.1|7752.3|342
1641827000000|2022-01-10 15:03:20|7758.1|7755.3|7759.7|7756.9|7761.7|7758.9|7755.7|7752.9|266
1641827010000|2022-01-10 15:03:30|7760.1|7757.3|7759.7|7756.9|7762.1|7759.3|7757.2|7754.4|205
1641827020000|2022-01-10 15:03:40|7759.2|7756.4|7763.3|7760.5|7764.3|7761.5|7758.8|7756|439
1641827030000|2022-01-10 15:03:50|7762.9|7760.1|7764.3|7761.5|7764.3|7761.5|7761.7|7758.9|108
1641827040000|2022-01-10 15:04:00|7763.9|7761.1|7761.9|7759.1|7766.3|7763.5|7761.6|7758.8|164
1641827050000|2022-01-10 15:04:10|7761.8|7759|7760.3|7757.5|7762.3|7759.5|7758.3|7755.5|251
1641827060000|2022-01-10 15:04:20|7760.8|7758|7761.3|7758.5|7761.3|7758.5|7759.7|7756.9|148
1641827070000|2022-01-10 15:04:30|7761.2|7758.4|7756.2|7753.4|7761.2|7758.4|7753.1|7750.3|167
1641827080000|2022-01-10 15:04:40|7756.1|7753.3|7757.9|7755.1|7758.3|7755.5|7753.3|7750.5|136
1641827090000|2022-01-10 15:04:50|7757.7|7754.9|7755.9|7753.1|7758.3|7755.5|7755.3|7752.5|120
1641827100000|2022-01-10 15:05:00|7755.4|7752.6|7761.3|7758.5|7761.4|7758.6|7754.8|7752|133
1641827110000|2022-01-10 15:05:10|7760.9|7758.1|7763.6|7760.8|7765.3|7762.5|7760.9|7758.1|109
1641827120000|2022-01-10 15:05:20|7763.4|7760.6|7760.3|7757.5|7763.6|7760.8|7759.8|7757|42
1641827130000|2022-01-10 15:05:30|7759.3|7756.5|7766.9|7764.1|7767.4|7764.6|7759.3|7756.5|157
1641827140000|2022-01-10 15:05:40|7767.3|7764.5|7774.6|7771.8|7774.9|7772.1|7767.3|7764.5|150
1641827150000|2022-01-10 15:05:50|7774.9|7772.1|7774.3|7771.5|7775.6|7772.8|7771.9|7769.1|156
1641827160000|2022-01-10 15:06:00|7773.9|7771.1|7770.9|7768.1|7774.6|7771.8|7770.4|7767.6|134
1641827170000|2022-01-10 15:06:10|7771.6|7768.8|7775.9|7773.1|7777.3|7774.5|7770.3|7767.5|131
1641827180000|2022-01-10 15:06:20|7775.7|7772.9|7780.9|7778.1|7782.3|7779.5|7775.3|7772.5|208
1641827190000|2022-01-10 15:06:30|7780.3|7777.5|7784.3|7781.5|7784.3|7781.5|7779.3|7776.5|259
1641827200000|2022-01-10 15:06:40|7783.9|7781.1|7783.3|7780.5|7784.8|7782|7781.3|7778.5|112
1641827210000|2022-01-10 15:06:50|7782.9|7780.1|7784.9|7782.1|7786.3|7783.5|7782.9|7780.1|153
1641827220000|2022-01-10 15:07:00|7785.3|7782.5|7782.3|7779.5|7786.3|7783.5|7780.9|7778.1|93
1641827230000|2022-01-10 15:07:10|7782.9|7780.1|7782.9|7780.1|7782.9|7780.1|7779.3|7776.5|154
1641827240000|2022-01-10 15:07:20|7782.8|7780|7782.9|7780.1|7785.3|7782.5|7781.3|7778.5|172
1641827250000|2022-01-10 15:07:30|7783.3|7780.5|7783.6|7780.8|7784.4|7781.6|7781.4|7778.6|64
1641827260000|2022-01-10 15:07:40|7784.6|7781.8|7784.9|7782.1|7784.9|7782.1|7782.6|7779.8|102
1641827270000|2022-01-10 15:07:50|7784.4|7781.6|7783.1|7780.3|7784.4|7781.6|7781.9|7779.1|78
1641827280000|2022-01-10 15:08:00|7782.9|7780.1|7789.9|7787.1|7791.6|7788.8|7782.4|7779.6|274
1641827290000|2022-01-10 15:08:10|7790.1|7787.3|7791.6|7788.8|7794.9|7792.1|7790.1|7787.3|217
1641827300000|2022-01-10 15:08:20|7791.3|7788.5|7790.6|7787.8|7792.6|7789.8|7789.9|7787.1|118
1641827310000|2022-01-10 15:08:30|7790.4|7787.6|7792.3|7789.5|7795.9|7793.1|7789.9|7787.1|128
1641827320000|2022-01-10 15:08:40|7792.6|7789.8|7789.9|7787.1|7792.6|7789.8|7788.4|7785.6|104
1641827330000|2022-01-10 15:08:50|7789.6|7786.8|7795.3|7792.5|7796.9|7794.1|7789.4|7786.6|105
1641827340000|2022-01-10 15:09:00|7794.9|7792.1|7797.6|7794.8|7800.4|7797.6|7794.6|7791.8|244
1641827350000|2022-01-10 15:09:10|7797.4|7794.6|7798.6|7795.8|7799.9|7797.1|7796.6|7793.8|103
1641827360000|2022-01-10 15:09:20|7798.4|7795.6|7800.1|7797.3|7800.3|7797.5|7797.6|7794.8|41
1641827370000|2022-01-10 15:09:30|7799.9|7797.1|7799.1|7796.3|7800.6|7797.8|7799.1|7796.3|48
1641827380000|2022-01-10 15:09:40|7799.6|7796.8|7797.9|7795.1|7799.6|7796.8|7797.6|7794.8|44
1641827390000|2022-01-10 15:09:50|7798.1|7795.3|7792.9|7790.1|7798.9|7796.1|7792.9|7790.1|66
1641827400000|2022-01-10 15:10:00|7793.1|7790.3|7788.9|7786.1|7793.6|7790.8|7788.3|7785.5|159
1641827410000|2022-01-10 15:10:10|7788.7|7785.9|7792.1|7789.3|7793.6|7790.8|7787.3|7784.5|148
1641827420000|2022-01-10 15:10:20|7792.2|7789.4|7789.9|7787.1|7792.9|7790.1|7789.9|7787.1|97
1641827430000|2022-01-10 15:10:30|7789.6|7786.8|7789.6|7786.8|7790.6|7787.8|7787.9|7785.1|56
1641827440000|2022-01-10 15:10:40|7789.8|7787|7784.9|7782.1|7790.6|7787.8|7784.6|7781.8|92
1641827450000|2022-01-10 15:10:50|7784.6|7781.8|7783.9|7781.1|7786.2|7783.4|7783.6|7780.8|93
1641827460000|2022-01-10 15:11:00|7783.8|7781|7782.6|7779.8|7786.1|7783.3|7782.3|7779.5|162
1641827470000|2022-01-10 15:11:10|7781.9|7779.1|7775.9|7773.1|7781.9|7779.1|7775.9|7773.1|264
1641827480000|2022-01-10 15:11:20|7776.2|7773.4|7770.6|7767.8|7777.9|7775.1|7770.6|7767.8|193
1641827490000|2022-01-10 15:11:30|7768.3|7765.5|7769.9|7767.1|7770.6|7767.8|7767.1|7764.3|184
1641827500000|2022-01-10 15:11:40|7769.6|7766.8|7768.9|7766.1|7769.9|7767.1|7767.4|7764.6|61
1641827510000|2022-01-10 15:11:50|7768.4|7765.6|7762.6|7759.8|7768.9|7766.1|7759.6|7756.8|350
1641827520000|2022-01-10 15:12:00|7763.1|7760.3|7761.2|7758.4|7764.2|7761.4|7758.9|7756.1|199
1641827530000|2022-01-10 15:12:10|7761.1|7758.3|7757.6|7754.8|7764.2|7761.4|7755.8|7753|195
1641827540000|2022-01-10 15:12:20|7757.2|7754.4|7757.2|7754.4|7759.8|7757|7757.1|7754.3|120
1641827550000|2022-01-10 15:12:30|7757.1|7754.3|7757.2|7754.4|7760.6|7757.8|7754.6|7751.8|149
1641827560000|2022-01-10 15:12:40|7757.8|7755|7761.9|7759.1|7762.6|7759.8|7757.8|7755|151
1641827570000|2022-01-10 15:12:50|7761.6|7758.8|7764.2|7761.4|7764.2|7761.4|7758.6|7755.8|134
1641827580000|2022-01-10 15:13:00|7763.9|7761.1|7765.6|7762.8|7765.6|7762.8|7762.2|7759.4|114
1641827590000|2022-01-10 15:13:10|7765.8|7763|7773.2|7770.4|7775.1|7772.3|7765.8|7763|280
1641827600000|2022-01-10 15:13:20|7773.3|7770.5|7773.2|7770.4|7774.6|7771.8|7771.2|7768.4|90
1641827610000|2022-01-10 15:13:30|7772.6|7769.8|7785.2|7782.4|7787.3|7784.5|7772.6|7769.8|364
1641827620000|2022-01-10 15:13:40|7784.8|7782|7781.6|7778.8|7785.2|7782.4|7781.2|7778.4|186
1641827630000|2022-01-10 15:13:50|7781.2|7778.4|7781.2|7778.4|7782.1|7779.3|7780.8|7778|44
1641827640000|2022-01-10 15:14:00|7780.9|7778.1|7781.8|7779|7781.8|7779|7775.6|7772.8|361
1641827650000|2022-01-10 15:14:10|7781.3|7778.5|7777.2|7774.4|7782.2|7779.4|7775.2|7772.4|115
1641827660000|2022-01-10 15:14:20|7776.8|7774|7779.2|7776.4|7781.2|7778.4|7776.6|7773.8|92
1641827670000|2022-01-10 15:14:30|7778.8|7776|7780.2|7777.4|7781.6|7778.8|7777.2|7774.4|69
1641827680000|2022-01-10 15:14:40|7779.8|7777|7779.7|7776.9|7781.6|7778.8|7778.2|7775.4|34
1641827690000|2022-01-10 15:14:50|7779.3|7776.5|7776.2|7773.4|7779.7|7776.9|7775.8|7773|31
1641827700000|2022-01-10 15:15:00|7775.7|7772.9|7781.9|7779.1|7783.2|7780.4|7773.6|7770.8|199
1641827710000|2022-01-10 15:15:10|7781.6|7778.8|7784.7|7781.9|7786.2|7783.4|7780.6|7777.8|97
1641827720000|2022-01-10 15:15:20|7784.2|7781.4|7786.8|7784|7789.2|7786.4|7784.2|7781.4|179
1641827730000|2022-01-10 15:15:30|7786.7|7783.9|7787.3|7784.5|7790.2|7787.4|7786.6|7783.8|99
1641827740000|2022-01-10 15:15:40|7787.4|7784.6|7786.8|7784|7788.2|7785.4|7786.8|7784|44
1641827750000|2022-01-10 15:15:50|7787.2|7784.4|7782.8|7780|7788.7|7785.9|7782.8|7780|64
1641827760000|2022-01-10 15:16:00|7783.2|7780.4|7778.8|7776|7783.2|7780.4|7777.1|7774.3|128
1641827770000|2022-01-10 15:16:10|7778.7|7775.9|7780.8|7778|7781.2|7778.4|7778.7|7775.9|41
1641827780000|2022-01-10 15:16:20|7781.1|7778.3|7779.2|7776.4|7781.2|7778.4|7778.7|7775.9|22
1641827790000|2022-01-10 15:16:30|7779.6|7776.8|7784.2|7781.4|7785.6|7782.8|7778.7|7775.9|85
1641827800000|2022-01-10 15:16:40|7783.7|7780.9|7785.6|7782.8|7786.7|7783.9|7783.2|7780.4|56
1641827810000|2022-01-10 15:16:50|7786.1|7783.3|7782.6|7779.8|7786.2|7783.4|7782.2|7779.4|29
1641827820000|2022-01-10 15:17:00|7782.2|7779.4|7783.7|7780.9|7784.6|7781.8|7781.6|7778.8|43
1641827830000|2022-01-10 15:17:10|7783.8|7781|7783.6|7780.8|7788.2|7785.4|7783.2|7780.4|93
1641827840000|2022-01-10 15:17:20|7783.7|7780.9|7787.2|7784.4|7787.6|7784.8|7782.9|7780.1|58
1641827850000|2022-01-10 15:17:30|7787.1|7784.3|7785.2|7782.4|7789.6|7786.8|7785.2|7782.4|111
1641827860000|2022-01-10 15:17:40|7785.9|7783.1|7786.2|7783.4|7786.8|7784|7785.2|7782.4|26
1641827870000|2022-01-10 15:17:50|7786.1|7783.3|7784.2|7781.4|7787.6|7784.8|7784.2|7781.4|42
1641827880000|2022-01-10 15:18:00|7784.6|7781.8|7782.6|7779.8|7785.1|7782.3|7782.6|7779.8|53
1641827890000|2022-01-10 15:18:10|7782.8|7780|7783.7|7780.9|7784.2|7781.4|7781.1|7778.3|43
1641827900000|2022-01-10 15:18:20|7784.2|7781.4|7781.6|7778.8|7784.6|7781.8|7781.2|7778.4|40
1641827910000|2022-01-10 15:18:30|7781.2|7778.4|7782.2|7779.4|7783.1|7780.3|7781.1|7778.3|66
1641827920000|2022-01-10 15:18:40|7782.6|7779.8|7782.1|7779.3|7783.8|7781|7781.6|7778.8|47
1641827930000|2022-01-10 15:18:50|7782.2|7779.4|7782.1|7779.3|7782.6|7779.8|7781.6|7778.8|23
1641827940000|2022-01-10 15:19:00|7782.2|7779.4|7779.6|7776.8|7782.6|7779.8|7779.6|7776.8|50
1641827950000|2022-01-10 15:19:10|7779.7|7776.9|7779.6|7776.8|7782.9|7780.1|7779.6|7776.8|52
1641827960000|2022-01-10 15:19:20|7780.1|7777.3|7780.7|7777.9|7781.6|7778.8|7779.2|7776.4|65
1641827970000|2022-01-10 15:19:30|7781.1|7778.3|7779.2|7776.4|7781.6|7778.8|7778.6|7775.8|72
1641827980000|2022-01-10 15:19:40|7779.1|7776.3|7778.6|7775.8|7779.6|7776.8|7776.6|7773.8|70
1641827990000|2022-01-10 15:19:50|7778.2|7775.4|7780.3|7777.5|7781.8|7779|7774.6|7771.8|735
1641828000000|2022-01-10 15:20:00|7780.4|7777.6|7788.8|7786|7789.8|7787|7780.4|7777.6|160
1641828010000|2022-01-10 15:20:10|7788.9|7786.1|7791.8|7789|7793.1|7790.3|7788.8|7786|156
1641828020000|2022-01-10 15:20:20|7792.1|7789.3|7791.8|7789|7792.4|7789.6|7791.1|7788.3|88
1641828030000|2022-01-10 15:20:30|7791.9|7789.1|7791.8|7789|7794.1|7791.3|7788.8|7786|121
1641828040000|2022-01-10 15:20:40|7791.3|7788.5|7790.4|7787.6|7793.9|7791.1|7789.8|7787|100
1641828050000|2022-01-10 15:20:50|7790.1|7787.3|7788.8|7786|7790.4|7787.6|7788.4|7785.6|55
1641828060000|2022-01-10 15:21:00|7789.4|7786.6|7787.8|7785|7790.4|7787.6|7787.4|7784.6|68
1641828070000|2022-01-10 15:21:10|7787.6|7784.8|7788.4|7785.6|7789.4|7786.6|7786.8|7784|34
1641828080000|2022-01-10 15:21:20|7788.8|7786|7790.4|7787.6|7790.8|7788|7787.4|7784.6|64
1641828090000|2022-01-10 15:21:30|7790.8|7788|7788.8|7786|7791.8|7789|7788.4|7785.6|84
1641828100000|2022-01-10 15:21:40|7788.7|7785.9|7790.4|7787.6|7791.4|7788.6|7786.1|7782.8|166
1641828110000|2022-01-10 15:21:50|7790.2|7787.4|7790.4|7787.6|7791.8|7789|7788.4|7785.6|129
1641828120000|2022-01-10 15:22:00|7790.1|7787.3|7790.1|7787.3|7791.1|7788.3|7788.4|7785.6|59
1641828130000|2022-01-10 15:22:10|7790.7|7787.9|7791.8|7789|7793.4|7790.6|7790.7|7787.9|179
1641828140000|2022-01-10 15:22:20|7791.4|7788.6|7785.8|7783|7791.8|7789|7785.8|7783|97
1641828150000|2022-01-10 15:22:30|7785.9|7783.1|7787.9|7785.1|7788.4|7785.6|7785.4|7782.6|86
1641828160000|2022-01-10 15:22:40|7787.8|7785|7786.9|7784.1|7788.4|7785.6|7785.1|7782.3|27
1641828170000|2022-01-10 15:22:50|7787.1|7784.3|7782.4|7779.6|7787.8|7785|7781.9|7779.1|90
1641828180000|2022-01-10 15:23:00|7783.1|7780.3|7784.9|7782.1|7786.1|7783.3|7781.4|7778.6|172
1641828190000|2022-01-10 15:23:10|7784.8|7782|7786.4|7783.6|7788.4|7785.6|7784.8|7782|59
1641828200000|2022-01-10 15:23:20|7786.1|7783.3|7785.8|7783|7786.4|7783.6|7783.9|7781.1|25
1641828210000|2022-01-10 15:23:30|7785.9|7783.1|7783.8|7781|7786.1|7783.3|7783.8|7781|46
1641828220000|2022-01-10 15:23:40|7783.9|7781.1|7788.9|7786.1|7789.4|7786.6|7783.8|7781|86
1641828230000|2022-01-10 15:23:50|7788.8|7786|7783.8|7781|7789.4|7786.6|7783.8|7781|60
1641828240000|2022-01-10 15:24:00|7784.1|7781.3|7785.4|7782.6|7785.4|7782.6|7783.8|7781|79
1641828250000|2022-01-10 15:24:10|7784.9|7782.1|7788.1|7785.3|7789.4|7786.6|7784.9|7782.1|69
1641828260000|2022-01-10 15:24:20|7788.4|7785.6|7788.8|7786|7790.1|7787.3|7787.8|7785|73
1641828270000|2022-01-10 15:24:30|7789.1|7786.3|7789.4|7786.6|7791.9|7789.1|7788.4|7785.6|68
1641828280000|2022-01-10 15:24:40|7788.8|7786|7790.4|7787.6|7791.1|7788.3|7787.4|7784.6|153
1641828290000|2022-01-10 15:24:50|7790.1|7787.3|7790.1|7787.3|7792.1|7789.3|7789.8|7787|94
1641828300000|2022-01-10 15:25:00|7789.9|7787.1|7790.4|7787.6|7790.8|7788|7785.4|7782.6|135
1641828310000|2022-01-10 15:25:10|7790.3|7787.5|7793.4|7790.6|7793.8|7791|7789.9|7787.1|143
1641828320000|2022-01-10 15:25:20|7792.8|7790|7792.4|7789.6|7793.4|7790.6|7790.8|7788|100
1641828330000|2022-01-10 15:25:30|7792.8|7790|7797.1|7794.3|7798.1|7795.3|7792.8|7790|489
1641828340000|2022-01-10 15:25:40|7797.2|7794.4|7796.1|7793.3|7797.7|7794.9|7796.1|7793.3|47
1641828350000|2022-01-10 15:25:50|7796.3|7793.5|7796.1|7793.3|7797.7|7794.9|7796.1|7793.3|43
1641828360000|2022-01-10 15:26:00|7796.2|7793.4|7798.7|7795.9|7799.1|7796.3|7795.7|7792.9|151
1641828370000|2022-01-10 15:26:10|7799.1|7796.3|7799.1|7796.3|7803.7|7800.9|7798.2|7795.4|232
1641828380000|2022-01-10 15:26:20|7798.7|7795.9|7797.7|7794.9|7799.7|7796.9|7797.1|7794.3|55
1641828390000|2022-01-10 15:26:30|7797.9|7795.1|7801.1|7798.3|7801.7|7798.9|7797.9|7795.1|81
1641828400000|2022-01-10 15:26:40|7800.7|7797.9|7797.7|7794.9|7803.1|7800.3|7796.1|7793.3|97
1641828410000|2022-01-10 15:26:50|7798.1|7795.3|7798.2|7795.4|7800.1|7797.3|7797.7|7794.9|118
1641828420000|2022-01-10 15:27:00|7798.3|7795.5|7795.7|7792.9|7798.7|7795.9|7794.7|7791.9|119
1641828430000|2022-01-10 15:27:10|7795.4|7792.6|7795.7|7792.9|7796.3|7793.5|7794.1|7791.3|261
1641828440000|2022-01-10 15:27:20|7796.1|7793.3|7795.3|7792.5|7796.7|7793.9|7794.7|7791.9|80
1641828450000|2022-01-10 15:27:30|7795.2|7792.4|7793.7|7790.9|7796.3|7793.5|7793.7|7790.9|60
1641828460000|2022-01-10 15:27:40|7792.6|7789.8|7793.7|7790.9|7794.7|7791.9|7792.6|7789.8|51
1641828470000|2022-01-10 15:27:50|7793.3|7790.5|7792.7|7789.9|7793.7|7790.9|7790.3|7787.5|120
1641828480000|2022-01-10 15:28:00|7791.7|7788.9|7791.7|7788.9|7793.1|7790.3|7790.7|7787.9|83
1641828490000|2022-01-10 15:28:10|7792.2|7789.4|7791.4|7788.6|7793.7|7790.9|7789.7|7786.9|56
1641828500000|2022-01-10 15:28:20|7792.7|7789.9|7789.7|7786.9|7792.7|7789.9|7789.7|7786.9|45
1641828510000|2022-01-10 15:28:30|7789.9|7787.1|7793.7|7790.9|7794.7|7791.9|7789.7|7786.9|110
1641828520000|2022-01-10 15:28:40|7794.1|7791.3|7791.1|7788.3|7796.1|7793.3|7791.1|7788.3|686
1641828530000|2022-01-10 15:28:50|7790.9|7788.1|7790.1|7787.3|7791.1|7788.3|7789.1|7786.3|96
1641828540000|2022-01-10 15:29:00|7789.7|7786.9|7785.6|7782.8|7790.1|7787.3|7785.1|7782.3|200
1641828550000|2022-01-10 15:29:10|7785.7|7782.9|7789.1|7786.3|7789.1|7786.3|7785.7|7782.9|153
1641828560000|2022-01-10 15:29:20|7788.7|7785.9|7791.7|7788.9|7792.1|7789.3|7788.6|7785.8|177
1641828570000|2022-01-10 15:29:30|7792.1|7789.3|7789.7|7786.9|7793.1|7790.3|7789.1|7786.3|100
1641828580000|2022-01-10 15:29:40|7790.1|7787.3|7789.1|7786.3|7790.1|7787.3|7788.1|7785.3|18
1641828590000|2022-01-10 15:29:50|7788.7|7785.9|7794.1|7791.3|7794.1|7791.3|7787.1|7784.3|90
1641828600000|2022-01-10 15:30:00|7793.6|7790.8|7794.1|7791.3|7795.1|7792.3|7792.1|7789.3|96
1641828610000|2022-01-10 15:30:10|7793.4|7790.6|7790.7|7787.9|7793.7|7790.9|7789.7|7786.9|48
1641828620000|2022-01-10 15:30:20|7791.1|7788.3|7790.1|7787.3|7791.1|7788.3|7788.1|7785.3|70
1641828630000|2022-01-10 15:30:30|7790.3|7787.5|7793.7|7790.9|7794.1|7791.3|7789.6|7786.8|35
1641828640000|2022-01-10 15:30:40|7793.2|7790.4|7799.3|7796.5|7800.3|7797.5|7793.2|7790.4|74
1641828650000|2022-01-10 15:30:50|7799.7|7796.9|7802.1|7799.3|7803.3|7800.5|7798.3|7795.5|116
1641828660000|2022-01-10 15:31:00|7802.2|7799.4|7806.7|7803.9|7808.7|7805.9|7802.1|7799.3|182
1641828670000|2022-01-10 15:31:10|7806.3|7803.5|7807.1|7804.3|7807.7|7804.9|7805.1|7802.3|100
1641828680000|2022-01-10 15:31:20|7807.2|7804.4|7807.3|7804.5|7808.7|7805.9|7807.1|7804.3|88
1641828690000|2022-01-10 15:31:30|7807.7|7804.9|7808.7|7805.9|7809.1|7806.3|7807.1|7804.3|76
1641828700000|2022-01-10 15:31:40|7808.8|7806|7823.6|7820.8|7826.3|7823.5|7808.8|7806|1883
1641828710000|2022-01-10 15:31:50|7823.9|7821.1|7823.3|7820.5|7827.3|7824.5|7821.4|7818.6|335
1641828720000|2022-01-10 15:32:00|7823.6|7820.8|7825.4|7822.6|7825.9|7823.1|7822.9|7820.1|220
1641828730000|2022-01-10 15:32:10|7825.9|7823.1|7825.3|7822.5|7829.3|7826.5|7824.3|7821.5|180
1641828740000|2022-01-10 15:32:20|7825.8|7823|7833.9|7831.1|7834.6|7831.8|7825.3|7822.5|360
1641828750000|2022-01-10 15:32:30|7834.6|7831.8|7837.3|7834.5|7840.9|7838.1|7834.6|7831.8|417
1641828760000|2022-01-10 15:32:40|7836.9|7834.1|7833.4|7830.6|7838.3|7835.5|7832.4|7829.6|264
1641828770000|2022-01-10 15:32:50|7833.6|7830.8|7835.9|7833.1|7837.9|7835.1|7831.9|7829.1|168
1641828780000|2022-01-10 15:33:00|7835.8|7833|7836.3|7833.5|7839.3|7836.5|7834.6|7831.8|210
1641828790000|2022-01-10 15:33:10|7835.9|7833.1|7835.9|7833.1|7838.3|7835.5|7834.3|7831.5|130
1641828800000|2022-01-10 15:33:20|7835.8|7833|7839.3|7836.5|7840.3|7837.5|7835.3|7832.5|114
1641828810000|2022-01-10 15:33:30|7838.9|7836.1|7839.3|7836.5|7841.3|7838.5|7837.3|7834.5|182
1641828820000|2022-01-10 15:33:40|7838.9|7836.1|7839.9|7837.1|7841.3|7838.5|7838.3|7835.5|162
1641828830000|2022-01-10 15:33:50|7840.2|7837.4|7838.9|7836.1|7842.3|7839.5|7838.9|7836.1|192
1641828840000|2022-01-10 15:34:00|7839.3|7836.5|7831.3|7828.5|7840.3|7837.5|7829.3|7826.5|189
1641828850000|2022-01-10 15:34:10|7830.8|7828|7831.7|7828.9|7831.7|7828.9|7828.7|7825.9|101
1641828860000|2022-01-10 15:34:20|7831.3|7828.5|7827.7|7824.9|7831.3|7828.5|7826.3|7823.5|135
1641828870000|2022-01-10 15:34:30|7827.3|7824.5|7827.9|7825.1|7828.3|7825.5|7827.1|7824.3|200
1641828880000|2022-01-10 15:34:40|7827.8|7825|7827.6|7824.8|7830.3|7827.5|7826.3|7823.5|154
1641828890000|2022-01-10 15:34:50|7828.3|7825.5|7826.9|7824.1|7830.3|7827.5|7826.3|7823.5|63
1641828900000|2022-01-10 15:35:00|7827.6|7824.8|7827.9|7825.1|7831.4|7828.6|7826.9|7824.1|97
1641828910000|2022-01-10 15:35:10|7827.6|7824.8|7831.6|7828.8|7832.9|7830.1|7827.6|7824.8|148
1641828920000|2022-01-10 15:35:20|7831.9|7829.1|7829.6|7826.8|7831.9|7829.1|7828.6|7825.8|66
1641828930000|2022-01-10 15:35:30|7829.3|7826.5|7829.9|7827.1|7830.3|7827.5|7827.4|7824.6|110
1641828940000|2022-01-10 15:35:40|7830.9|7828.1|7829.9|7827.1|7830.9|7828.1|7827.6|7824.8|64
1641828950000|2022-01-10 15:35:50|7828.9|7826.1|7830.6|7827.8|7830.9|7828.1|7827.9|7825.1|46
1641828960000|2022-01-10 15:36:00|7830.3|7827.5|7824.6|7821.8|7830.3|7827.5|7824.3|7821.5|259
1641828970000|2022-01-10 15:36:10|7824.3|7821.5|7824.9|7822.1|7825.6|7822.8|7823.6|7820.8|83
1641828980000|2022-01-10 15:36:20|7824.8|7822|7824.6|7821.8|7825.6|7822.8|7821.3|7818.5|157
1641828990000|2022-01-10 15:36:30|7824.4|7821.6|7823.9|7821.1|7826.6|7823.8|7823.9|7821.1|64
1641829000000|2022-01-10 15:36:40|7823.6|7820.8|7823.9|7821.1|7823.9|7821.1|7823.3|7820.5|18
1641829010000|2022-01-10 15:36:50|7824.1|7821.3|7824.9|7822.1|7825.6|7822.8|7823.6|7820.8|40
1641829020000|2022-01-10 15:37:00|7824.6|7821.8|7823.9|7821.1|7825.3|7822.5|7821.6|7818.8|209
1641829030000|2022-01-10 15:37:10|7824.3|7821.5|7821.3|7818.5|7824.6|7821.8|7821.3|7818.5|78
1641829040000|2022-01-10 15:37:20|7820.6|7817.8|7816.9|7814.1|7821.4|7818.6|7815.6|7812.8|345
1641829050000|2022-01-10 15:37:30|7816.8|7814|7816.4|7813.6|7818.4|7815.6|7815.9|7813.1|74
1641829060000|2022-01-10 15:37:40|7816.6|7813.8|7816.4|7813.6|7817.3|7814.5|7815.7|7812.9|109
1641829070000|2022-01-10 15:37:50|7816.3|7813.5|7820.4|7817.6|7820.9|7818.1|7815.9|7813.1|87
1641829080000|2022-01-10 15:38:00|7820.6|7817.8|7817.9|7815.1|7821.6|7818.8|7817.4|7814.6|98
1641829090000|2022-01-10 15:38:10|7817.6|7814.8|7813.2|7810.4|7817.6|7814.8|7812.9|7810.1|124
1641829100000|2022-01-10 15:38:20|7813.6|7810.8|7815.9|7813.1|7817.3|7814.5|7813.6|7810.8|85
1641829110000|2022-01-10 15:38:30|7815.6|7812.8|7813.9|7811.1|7816.9|7814.1|7813.9|7811.1|62
1641829120000|2022-01-10 15:38:40|7813.3|7810.5|7813.4|7810.6|7813.9|7811.1|7812.3|7809.5|85
1641829130000|2022-01-10 15:38:50|7813.3|7810.5|7817.3|7814.5|7817.4|7814.6|7812.9|7810.1|364
1641829140000|2022-01-10 15:39:00|7817|7814.2|7818.4|7815.6|7818.8|7816|7814.3|7811.5|88
1641829150000|2022-01-10 15:39:10|7818.3|7815.5|7814.9|7812.1|7818.8|7816|7814.9|7812.1|55
1641829160000|2022-01-10 15:39:20|7815.3|7812.5|7817.6|7814.8|7818.9|7816.1|7815.3|7812.5|118
1641829170000|2022-01-10 15:39:30|7816.9|7814.1|7816.4|7813.6|7818.9|7816.1|7815.9|7813.1|74
1641829180000|2022-01-10 15:39:40|7816.6|7813.8|7816.6|7813.8|7818.9|7816.1|7815.6|7812.8|58
1641829190000|2022-01-10 15:39:50|7815.9|7813.1|7815.6|7812.8|7816.9|7814.1|7814.6|7811.8|50
1641829200000|2022-01-10 15:40:00|7815.8|7813|7817.4|7814.6|7820.3|7817.5|7815.8|7813|82
1641829210000|2022-01-10 15:40:10|7817.6|7814.8|7816.9|7814.1|7817.8|7815|7814.6|7811.8|61
1641829220000|2022-01-10 15:40:20|7817.1|7814.3|7814.9|7812.1|7817.6|7814.8|7814.6|7811.8|61
1641829230000|2022-01-10 15:40:30|7814.6|7811.8|7817.3|7814.5|7817.3|7814.5|7814.6|7811.8|45
1641829240000|2022-01-10 15:40:40|7816.9|7814.1|7820.3|7817.5|7821.3|7818.5|7816.9|7814.1|52
1641829250000|2022-01-10 15:40:50|7819.9|7817.1|7819.3|7816.5|7820.4|7817.6|7817.9|7815.1|60
1641829260000|2022-01-10 15:41:00|7818.9|7816.1|7820.3|7817.5|7821.3|7818.5|7818.3|7815.5|44
1641829270000|2022-01-10 15:41:10|7820.9|7818.1|7817.3|7814.5|7821.3|7818.5|7816.9|7814.1|53
1641829280000|2022-01-10 15:41:20|7817.1|7814.3|7817.9|7815.1|7820.3|7817.5|7815.9|7813.1|86
1641829290000|2022-01-10 15:41:30|7817.8|7815|7813.3|7810.5|7818.3|7815.5|7812.9|7810.1|80
1641829300000|2022-01-10 15:41:40|7812.9|7810.1|7815.9|7813.1|7815.9|7813.1|7812.9|7810.1|74
1641829310000|2022-01-10 15:41:50|7816.3|7813.5|7815.4|7812.6|7817.3|7814.5|7814.6|7811.8|83
1641829320000|2022-01-10 15:42:00|7815.3|7812.5|7810.3|7807.5|7816.3|7813.5|7809.3|7806.5|145
1641829330000|2022-01-10 15:42:10|7809.9|7807.1|7810.4|7807.6|7811.5|7808.7|7809.3|7806.5|92
1641829340000|2022-01-10 15:42:20|7810.5|7807.7|7809.3|7806.5|7811.3|7808.5|7809.3|7806.5|75
1641829350000|2022-01-10 15:42:30|7809.7|7806.9|7810.8|7808|7811.3|7808.5|7809.5|7806.7|53
1641829360000|2022-01-10 15:42:40|7810.9|7808.1|7814.9|7812.1|7816.4|7813.6|7810.8|7808|245
1641829370000|2022-01-10 15:42:50|7815.3|7812.5|7818.3|7815.5|7818.3|7815.5|7814.3|7811.5|64
1641829380000|2022-01-10 15:43:00|7817.9|7815.1|7813.8|7811|7819.3|7816.5|7812.3|7809.5|250
1641829390000|2022-01-10 15:43:10|7813.7|7810.9|7812.3|7809.5|7814.3|7811.5|7811.8|7809|95
1641829400000|2022-01-10 15:43:20|7812.5|7809.7|7813.3|7810.5|7814.3|7811.5|7812.3|7809.5|75
1641829410000|2022-01-10 15:43:30|7814.3|7811.5|7815.9|7813.1|7816.3|7813.5|7813.3|7810.5|41
1641829420000|2022-01-10 15:43:40|7816.3|7813.5|7816.4|7813.6|7817.3|7814.5|7814.9|7812.1|106
1641829430000|2022-01-10 15:43:50|7816.3|7813.5|7819.3|7816.5|7819.5|7816.7|7815.9|7813.1|65
1641829440000|2022-01-10 15:44:00|7819.4|7816.6|7819.4|7816.6|7822.9|7820.1|7818.9|7816.1|81
1641829450000|2022-01-10 15:44:10|7819.5|7816.7|7819.9|7817.1|7819.9|7817.1|7817.3|7814.5|29
1641829460000|2022-01-10 15:44:20|7819.8|7817|7821.9|7819.1|7822.3|7819.5|7818.9|7816.1|29
1641829470000|2022-01-10 15:44:30|7822.3|7819.5|7820.5|7817.7|7822.3|7819.5|7819.2|7816.4|31
1641829480000|2022-01-10 15:44:40|7820.3|7817.5|7819.9|7817.1|7820.5|7817.7|7819.5|7816.7|7
1641829490000|2022-01-10 15:44:50|7820.3|7817.5|7824.4|7821.6|7825.5|7822.7|7819.9|7817.1|67
1641829500000|2022-01-10 15:45:00|7824.5|7821.7|7825.3|7822.5|7826.9|7824.1|7824.3|7821.5|90
1641829510000|2022-01-10 15:45:10|7825.5|7822.7|7824.9|7822.1|7826.9|7824.1|7823.9|7821.1|52
1641829520000|2022-01-10 15:45:20|7824.5|7821.7|7824.9|7822.1|7826.3|7823.5|7823.5|7820.7|71
1641829530000|2022-01-10 15:45:30|7824.7|7821.9|7822.5|7819.7|7825.4|7822.6|7822.3|7819.5|52
1641829540000|2022-01-10 15:45:40|7822.9|7820.1|7818.9|7816.1|7823.3|7820.5|7818.9|7816.1|85
1641829550000|2022-01-10 15:45:50|7819.3|7816.5|7821.9|7819.1|7822.9|7820.1|7818.9|7816.1|33
1641829560000|2022-01-10 15:46:00|7822.3|7819.5|7824.4|7821.6|7825.3|7822.5|7820.9|7818.1|90
1641829570000|2022-01-10 15:46:10|7824.3|7821.5|7824.3|7821.5|7824.9|7822.1|7823.9|7821.1|25
1641829580000|2022-01-10 15:46:20|7823.3|7820.5|7820.9|7818.1|7823.3|7820.5|7819.9|7817.1|35
1641829590000|2022-01-10 15:46:30|7821.3|7818.5|7822.5|7819.7|7822.8|7820|7819.9|7817.1|26
1641829600000|2022-01-10 15:46:40|7822.9|7820.1|7823.9|7821.1|7823.9|7821.1|7821.4|7818.6|43
1641829610000|2022-01-10 15:46:50|7824.3|7821.5|7823.9|7821.1|7824.9|7822.1|7823.9|7821.1|48
1641829620000|2022-01-10 15:47:00|7824|7821.2|7826.4|7823.6|7826.9|7824.1|7822.9|7820.1|51
1641829630000|2022-01-10 15:47:10|7826.3|7823.5|7824.3|7821.5|7827.3|7824.5|7823.5|7820.7|88
1641829640000|2022-01-10 15:47:20|7823.9|7821.1|7822.9|7820.1|7824.9|7822.1|7822.3|7819.5|39
1641829650000|2022-01-10 15:47:30|7823.4|7820.6|7824.9|7822.1|7826.5|7823.7|7821.9|7819.1|85
1641829660000|2022-01-10 15:47:40|7825.4|7822.6|7825.9|7823.1|7827.3|7824.5|7824.5|7821.7|71
1641829670000|2022-01-10 15:47:50|7825.5|7822.7|7825.4|7822.6|7826.9|7824.1|7824.4|7821.6|54
1641829680000|2022-01-10 15:48:00|7825.5|7822.7|7822.4|7819.6|7825.9|7823.1|7821.5|7818.7|53
1641829690000|2022-01-10 15:48:10|7821.9|7819.1|7816.9|7814.1|7822.3|7819.5|7816.5|7813.7|68
1641829700000|2022-01-10 15:48:20|7817.2|7814.4|7818.5|7815.7|7819|7816.2|7817.2|7814.4|35
1641829710000|2022-01-10 15:48:30|7818.4|7815.6|7818.5|7815.7|7819.5|7816.7|7817.5|7814.7|42
1641829720000|2022-01-10 15:48:40|7818.9|7816.1|7817|7814.2|7818.9|7816.1|7816.5|7813.7|45
1641829730000|2022-01-10 15:48:50|7817.2|7814.4|7817.5|7814.7|7818.9|7816.1|7815.9|7813.1|51
1641829740000|2022-01-10 15:49:00|7817.9|7815.1|7819.5|7816.7|7819.9|7817.1|7816.9|7814.1|61
1641829750000|2022-01-10 15:49:10|7819.9|7817.1|7823.9|7821.1|7823.9|7821.1|7818.9|7816.1|151
1641829760000|2022-01-10 15:49:20|7823.5|7820.7|7824.5|7821.7|7824.9|7822.1|7823.3|7820.5|57
1641829770000|2022-01-10 15:49:30|7824.4|7821.6|7824.5|7821.7|7826.5|7823.7|7824|7821.2|33
1641829780000|2022-01-10 15:49:40|7824.9|7822.1|7825.9|7823.1|7827.3|7824.5|7824.5|7821.7|124
1641829790000|2022-01-10 15:49:50|7826.4|7823.6|7831.8|7829|7832.8|7830|7826.4|7823.6|909
1641829800000|2022-01-10 15:50:00|7831.9|7829.1|7830.8|7828|7833.8|7831|7830.8|7828|614
1641829810000|2022-01-10 15:50:10|7829.8|7827|7829.8|7827|7829.8|7827|7826.8|7824|372
1641829820000|2022-01-10 15:50:20|7830.3|7827.5|7829.4|7826.6|7830.4|7827.6|7827.8|7825|67
1641829830000|2022-01-10 15:50:30|7829.3|7826.5|7828.4|7825.6|7830.4|7827.6|7828.4|7825.6|62
1641829840000|2022-01-10 15:50:40|7827.9|7825.1|7828|7825.2|7828.9|7826.1|7825.5|7822.7|307
1641829850000|2022-01-10 15:50:50|7828.4|7825.6|7828.4|7825.6|7828.8|7826|7827|7824.2|39
1641829860000|2022-01-10 15:51:00|7828.8|7826|7829.4|7826.6|7830|7827.2|7826.8|7824|70
1641829870000|2022-01-10 15:51:10|7829|7826.2|7831.4|7828.6|7831.8|7829|7825.8|7823|78
1641829880000|2022-01-10 15:51:20|7830.8|7828|7826.9|7824.1|7830.8|7828|7825.9|7823.1|78
1641829890000|2022-01-10 15:51:30|7827|7824.2|7827.8|7825|7827.9|7825.1|7826.8|7824|25
1641829900000|2022-01-10 15:51:40|7827.4|7824.6|7827.4|7824.6|7827.8|7825|7824.8|7822|72
1641829910000|2022-01-10 15:51:50|7827.8|7825|7824.8|7822|7828.3|7825.5|7824.4|7821.6|72
1641829920000|2022-01-10 15:52:00|7824.4|7821.6|7821.8|7819|7824.8|7822|7821.8|7819|78
1641829930000|2022-01-10 15:52:10|7821.4|7818.6|7824.9|7822.1|7825.8|7823|7821.4|7818.6|96
1641829940000|2022-01-10 15:52:20|7824.8|7822|7822.4|7819.6|7824.9|7822.1|7821.4|7818.6|16
1641829950000|2022-01-10 15:52:30|7822.8|7820|7824|7821.2|7824|7821.2|7821.4|7818.6|47
1641829960000|2022-01-10 15:52:40|7824.4|7821.6|7825.9|7823.1|7826.8|7824|7824|7821.2|24
1641829970000|2022-01-10 15:52:50|7826.4|7823.6|7825.8|7823|7828|7825.2|7825.8|7823|105
1641829980000|2022-01-10 15:53:00|7826.3|7823.5|7824.8|7822|7826.3|7823.5|7823.4|7820.6|78
1641829990000|2022-01-10 15:53:10|7824.4|7821.6|7822.8|7820|7824.8|7822|7821.4|7818.6|69
1641830000000|2022-01-10 15:53:20|7823.8|7821|7823.9|7821.1|7824.4|7821.6|7822.4|7819.6|46
1641830010000|2022-01-10 15:53:30|7824|7821.2|7822.8|7820|7824.4|7821.6|7821.8|7819|49
1641830020000|2022-01-10 15:53:40|7822.9|7820.1|7825.8|7823|7826|7823.2|7822.4|7819.6|41
1641830030000|2022-01-10 15:53:50|7825.4|7822.6|7825.4|7822.6|7827|7824.2|7825.4|7822.6|66
1641830040000|2022-01-10 15:54:00|7825.8|7823|7822.8|7820|7826.4|7823.6|7822.4|7819.6|110
1641830050000|2022-01-10 15:54:10|7822.4|7819.6|7826|7823.2|7826|7823.2|7822.4|7819.6|38
1641830060000|2022-01-10 15:54:20|7826.4|7823.6|7829.4|7826.6|7830|7827.2|7826|7823.2|147
1641830070000|2022-01-10 15:54:30|7829.5|7826.7|7828.5|7825.7|7831|7828.2|7828|7825.2|40
1641830080000|2022-01-10 15:54:40|7829|7826.2|7827.5|7824.7|7829|7826.2|7826.5|7823.7|31
1641830090000|2022-01-10 15:54:50|7828|7825.2|7829|7826.2|7830|7827.2|7827|7824.2|40
1641830100000|2022-01-10 15:55:00|7829.2|7826.4|7826|7823.2|7829.5|7826.7|7825.7|7822.9|42
1641830110000|2022-01-10 15:55:10|7826.3|7823.5|7826.9|7824.1|7827|7824.2|7825.4|7822.6|41
1641830120000|2022-01-10 15:55:20|7827|7824.2|7825.8|7823|7827.4|7824.6|7825.8|7823|13
1641830130000|2022-01-10 15:55:30|7825.4|7822.6|7825|7822.2|7826.4|7823.6|7824.9|7822.1|33
1641830140000|2022-01-10 15:55:40|7825.4|7822.6|7826.4|7823.6|7827|7824.2|7824.4|7821.6|43
1641830150000|2022-01-10 15:55:50|7826.9|7824.1|7827.4|7824.6|7829.4|7826.6|7825.4|7822.6|227
1641830160000|2022-01-10 15:56:00|7827.5|7824.7|7828|7825.2|7829.7|7826.9|7827.5|7824.7|157
1641830170000|2022-01-10 15:56:10|7827.7|7824.9|7826|7823.2|7828|7825.2|7825|7822.2|150
1641830180000|2022-01-10 15:56:20|7825.7|7822.9|7822|7819.2|7826|7823.2|7822|7819.2|41
1641830190000|2022-01-10 15:56:30|7821.7|7818.9|7820|7817.2|7822|7819.2|7820|7817.2|51
1641830200000|2022-01-10 15:56:40|7820.2|7817.4|7821|7818.2|7822|7819.2|7820|7817.2|65
1641830210000|2022-01-10 15:56:50|7821.5|7818.7|7822.7|7819.9|7822.7|7819.9|7819.5|7816.7|122
1641830220000|2022-01-10 15:57:00|7822.3|7819.5|7824.3|7821.5|7824.7|7821.9|7822.3|7819.5|28
1641830230000|2022-01-10 15:57:10|7824.2|7821.4|7818.7|7815.9|7824.2|7821.4|7818.7|7815.9|99
1641830240000|2022-01-10 15:57:20|7818.8|7816|7817.3|7814.5|7819|7816.2|7816.7|7813.9|51
1641830250000|2022-01-10 15:57:30|7817.7|7814.9|7818.3|7815.5|7819.3|7816.5|7817.3|7814.5|78
1641830260000|2022-01-10 15:57:40|7818.9|7816.1|7817.7|7814.9|7819.3|7816.5|7816.3|7813.5|42
1641830270000|2022-01-10 15:57:50|7817.3|7814.5|7817.7|7814.9|7819.3|7816.5|7816.9|7814.1|37
1641830280000|2022-01-10 15:58:00|7817.3|7814.5|7819.3|7816.5|7820|7817.2|7816.7|7813.9|66
1641830290000|2022-01-10 15:58:10|7819.2|7816.4|7823.2|7820.4|7823.3|7820.5|7818.3|7815.5|46
1641830300000|2022-01-10 15:58:20|7823.3|7820.5|7824.3|7821.5|7825.3|7822.5|7823|7820.2|48
1641830310000|2022-01-10 15:58:30|7824.7|7821.9|7827.7|7824.9|7828.7|7825.9|7824|7821.2|146
1641830320000|2022-01-10 15:58:40|7827.3|7824.5|7823|7820.2|7827.3|7824.5|7823|7820.2|156
1641830330000|2022-01-10 15:58:50|7823.5|7820.7|7823.7|7820.9|7824|7821.2|7823|7820.2|28
1641830340000|2022-01-10 15:59:00|7823.4|7820.6|7830.2|7827.4|7831|7828.2|7823.4|7820.6|123
1641830350000|2022-01-10 15:59:10|7830.7|7827.9|7829|7826.2|7832.3|7829.5|7828.7|7825.9|139
1641830360000|2022-01-10 15:59:20|7829.2|7826.4|7828.7|7825.9|7830|7827.2|7828|7825.2|39
1641830370000|2022-01-10 15:59:30|7829|7826.2|7829|7826.2|7830|7827.2|7828.7|7825.9|25
1641830380000|2022-01-10 15:59:40|7828.7|7825.9|7831|7828.2|7831.7|7828.9|7828.7|7825.9|42
1641830390000|2022-01-10 15:59:50|7830|7827.2|7831.2|7828.4|7831.2|7828.4|7829|7826.2|57
1641830400000|2022-01-10 16:00:00|7831|7828.2|7829|7826.2|7831.7|7828.9|7829|7826.2|56
1641830410000|2022-01-10 16:00:10|7828.7|7825.9|7826.2|7823.4|7830|7827.2|7826|7823.2|57
1641830420000|2022-01-10 16:00:20|7826.3|7823.5|7828.4|7825.6|7829.8|7827|7826|7823.2|198
1641830430000|2022-01-10 16:00:30|7827.4|7824.6|7825.4|7822.6|7827.9|7825.1|7823.3|7820.5|64
1641830440000|2022-01-10 16:00:40|7825.7|7822.9|7816.4|7813.6|7826.4|7823.6|7816.4|7813.6|291
1641830450000|2022-01-10 16:00:50|7816.8|7814|7819.9|7817.1|7821.9|7819.1|7816.8|7814|125
1641830460000|2022-01-10 16:01:00|7819.8|7817|7821.5|7818.7|7823|7820.2|7819|7816.2|448
1641830470000|2022-01-10 16:01:10|7820.8|7818|7828|7825.2|7828.9|7826.1|7820.8|7818|476
1641830480000|2022-01-10 16:01:20|7827.9|7825.1|7828.4|7825.6|7830.5|7827.7|7826|7823.2|147
1641830490000|2022-01-10 16:01:30|7828|7825.2|7835.4|7832.6|7836.7|7833.9|7826.8|7824|218
1641830500000|2022-01-10 16:01:40|7835.5|7832.7|7834.4|7831.6|7836.9|7834.1|7834|7831.2|91
1641830510000|2022-01-10 16:01:50|7834|7831.2|7831.9|7829.1|7835.4|7832.6|7831.8|7829|98
1641830520000|2022-01-10 16:02:00|7831.8|7829|7828.9|7826.1|7831.9|7829.1|7828.4|7825.6|119
1641830530000|2022-01-10 16:02:10|7828.8|7826|7826.4|7823.6|7829.8|7827|7826.4|7823.6|74
1641830540000|2022-01-10 16:02:20|7826.8|7824|7821.8|7819|7828.6|7824|7818.8|7816|222
1641830550000|2022-01-10 16:02:30|7821.4|7818.6|7821.9|7819.1|7822.8|7820|7819.8|7817|86
1641830560000|2022-01-10 16:02:40|7821.8|7819|7820.8|7818|7822.4|7819.6|7820.8|7818|27
1641830570000|2022-01-10 16:02:50|7819.8|7817|7817.4|7814.6|7819.8|7817|7815.9|7813.1|84
1641830580000|2022-01-10 16:03:00|7817.3|7814.5|7820.4|7817.6|7820.8|7818|7816.8|7814|64
1641830590000|2022-01-10 16:03:10|7820.8|7818|7820.8|7818|7823|7820.2|7820.8|7818|54
1641830600000|2022-01-10 16:03:20|7820.4|7817.6|7816.4|7813.6|7820.8|7818|7816.4|7813.6|49
1641830610000|2022-01-10 16:03:30|7815.9|7813.1|7809.4|7806.6|7816|7813.2|7809.4|7806.6|351
1641830620000|2022-01-10 16:03:40|7808|7805.2|7803.4|7800.6|7808.8|7806|7803.4|7800.6|150
1641830630000|2022-01-10 16:03:50|7803|7800.2|7799.2|7796.4|7803.4|7800.6|7797.8|7795|424
1641830640000|2022-01-10 16:04:00|7798.8|7796|7789.2|7786.4|7799.8|7797|7789.2|7786.4|293
1641830650000|2022-01-10 16:04:10|7788.8|7786|7787.8|7785|7789.2|7786.4|7785.8|7783|246
1641830660000|2022-01-10 16:04:20|7788|7785.2|7791.2|7788.4|7792.3|7789.5|7788|7785.2|187
1641830670000|2022-01-10 16:04:30|7790.9|7788.1|7789.7|7786.9|7791.2|7788.4|7787.8|7785|84
1641830680000|2022-01-10 16:04:40|7789.5|7786.7|7791.2|7788.4|7793.5|7790.7|7789.2|7786.4|93
1641830690000|2022-01-10 16:04:50|7790.7|7787.9|7794.5|7791.7|7794.5|7791.7|7787.8|7785|146
1641830700000|2022-01-10 16:05:00|7794.7|7791.9|7795.2|7792.4|7795.5|7792.7|7790.2|7787.4|97
1641830710000|2022-01-10 16:05:10|7795.7|7792.9|7795.2|7792.4|7797.8|7795|7794.2|7791.4|125
1641830720000|2022-01-10 16:05:20|7795|7792.2|7792.2|7789.4|7796.7|7793.9|7792.2|7789.4|105
1641830730000|2022-01-10 16:05:30|7792.5|7789.7|7793.5|7790.7|7796.2|7793.4|7792.5|7789.7|80
1641830740000|2022-01-10 16:05:40|7793.2|7790.4|7793.3|7790.5|7794.5|7791.7|7789.2|7786.4|95
1641830750000|2022-01-10 16:05:50|7793.5|7790.7|7793.5|7790.7|7794.8|7792|7792.2|7789.4|47
1641830760000|2022-01-10 16:06:00|7793.2|7790.4|7794.3|7791.5|7795.2|7792.4|7792.8|7790|104
1641830770000|2022-01-10 16:06:10|7794.7|7791.9|7795.8|7793|7796.2|7793.4|7794.2|7791.4|68
1641830780000|2022-01-10 16:06:20|7796.2|7793.4|7795.7|7792.9|7798.5|7795.7|7794.2|7791.4|126
1641830790000|2022-01-10 16:06:30|7795.3|7792.5|7796.8|7794|7798.2|7795.4|7794.7|7791.9|50
1641830800000|2022-01-10 16:06:40|7797.2|7794.4|7796|7793.2|7798.2|7795.4|7794.7|7791.9|74
1641830810000|2022-01-10 16:06:50|7796.2|7793.4|7794.2|7791.4|7796.7|7793.9|7794.2|7791.4|45
1641830820000|2022-01-10 16:07:00|7793.7|7790.9|7801.1|7798.3|7801.5|7798.7|7793.5|7790.7|98
1641830830000|2022-01-10 16:07:10|7800.9|7798.1|7800.1|7797.3|7801.1|7798.3|7799.5|7796.7|62
1641830840000|2022-01-10 16:07:20|7800|7797.2|7797.5|7794.7|7800|7797.2|7797.5|7794.7|37
1641830850000|2022-01-10 16:07:30|7797.8|7795|7793.1|7790.3|7798.1|7795.3|7793.1|7790.3|150
1641830860000|2022-01-10 16:07:40|7793.3|7790.5|7797.1|7794.3|7797.1|7794.3|7792.5|7789.7|37
1641830870000|2022-01-10 16:07:50|7797.3|7794.5|7798.8|7796|7799.8|7797|7797.3|7794.5|53
1641830880000|2022-01-10 16:08:00|7798.5|7795.7|7798.8|7796|7799.4|7796.6|7797.8|7795|45
1641830890000|2022-01-10 16:08:10|7799.6|7796.8|7797.1|7794.3|7799.6|7796.8|7795.8|7793|39
1641830900000|2022-01-10 16:08:20|7796.8|7794|7801.1|7798.3|7801.1|7798.3|7796.1|7793.3|126
1641830910000|2022-01-10 16:08:30|7801.8|7799|7802.8|7800|7803.9|7801.1|7801.3|7798.5|200
1641830920000|2022-01-10 16:08:40|7802.5|7799.7|7803.4|7800.6|7803.8|7801|7799.8|7797|41
1641830930000|2022-01-10 16:08:50|7803.8|7801|7803.8|7801|7804.8|7802|7803.4|7800.6|321
1641830940000|2022-01-10 16:09:00|7802.8|7800|7805.3|7802.5|7805.8|7803|7802.8|7800|31
1641830950000|2022-01-10 16:09:10|7804.8|7802|7806.8|7804|7806.8|7804|7803.8|7801|71
1641830960000|2022-01-10 16:09:20|7807.1|7804.3|7805.1|7802.3|7807.3|7804.5|7804.8|7802|45
1641830970000|2022-01-10 16:09:30|7804.8|7802|7804.8|7802|7805.6|7802.8|7803.8|7801|44
1641830980000|2022-01-10 16:09:40|7805.1|7802.3|7803.6|7800.8|7805.1|7802.3|7803.6|7800.8|35
1641830990000|2022-01-10 16:09:50|7803.5|7800.7|7801.4|7798.6|7805.6|7802.8|7801.1|7798.3|82
1641831000000|2022-01-10 16:10:00|7801.1|7798.3|7801.8|7799|7802.3|7799.5|7800.8|7798|98
1641831010000|2022-01-10 16:10:10|7801.6|7798.8|7797.1|7794.3|7801.6|7798.8|7795.8|7793|93
1641831020000|2022-01-10 16:10:20|7797.3|7794.5|7797.3|7794.5|7800.1|7797.3|7797.1|7794.3|54
1641831030000|2022-01-10 16:10:30|7797.1|7794.3|7799.8|7797|7800.8|7798|7797.1|7794.3|42
1641831040000|2022-01-10 16:10:40|7800.1|7797.3|7801.8|7799|7801.8|7799|7799.8|7797|42
1641831050000|2022-01-10 16:10:50|7802.1|7799.3|7801.3|7798.5|7802.8|7800|7799.8|7797|135
1641831060000|2022-01-10 16:11:00|7801.4|7798.6|7803.8|7801|7804.8|7802|7801.4|7798.6|37
1641831070000|2022-01-10 16:11:10|7804.8|7802|7805.3|7802.5|7806.8|7804|7804.3|7801.5|86
1641831080000|2022-01-10 16:11:20|7805.1|7802.3|7805.6|7802.8|7806.1|7803.3|7805.1|7802.3|20
1641831090000|2022-01-10 16:11:30|7805.8|7803|7808.8|7806|7810.8|7808|7805.8|7803|99
1641831100000|2022-01-10 16:11:40|7809.1|7806.3|7809.1|7806.3|7809.8|7807|7808.1|7805.3|71
1641831110000|2022-01-10 16:11:50|7809.5|7806.7|7812.1|7809.3|7813.1|7810.3|7808.8|7806|88
1641831120000|2022-01-10 16:12:00|7812.3|7809.5|7810.8|7808|7814.8|7812|7810.8|7808|98
1641831130000|2022-01-10 16:12:10|7811.6|7808.8|7812.1|7809.3|7812.8|7810|7810.1|7807.3|59
1641831140000|2022-01-10 16:12:20|7812.3|7809.5|7810.8|7808|7813.8|7811|7810.8|7808|35
1641831150000|2022-01-10 16:12:30|7811.1|7808.3|7812.3|7809.5|7812.8|7810|7810.8|7808|58
1641831160000|2022-01-10 16:12:40|7812.4|7809.6|7816.4|7813.6|7816.4|7813.6|7812.4|7809.6|213
1641831170000|2022-01-10 16:12:50|7816.8|7814|7814.9|7812.1|7817|7814.2|7814.4|7811.6|86
1641831180000|2022-01-10 16:13:00|7815|7812.2|7815.4|7812.6|7816.8|7814|7814.8|7812|68
1641831190000|2022-01-10 16:13:10|7815.8|7813|7814|7811.2|7815.8|7813|7814|7811.2|62
1641831200000|2022-01-10 16:13:20|7813.8|7811|7815.8|7813|7817|7814.2|7813.8|7811|63
1641831210000|2022-01-10 16:13:30|7815.4|7812.6|7812.4|7809.6|7815.8|7813|7812.4|7809.6|70
1641831220000|2022-01-10 16:13:40|7812|7809.2|7811.8|7809|7812.4|7809.6|7810|7807.2|24
1641831230000|2022-01-10 16:13:50|7811.4|7808.6|7810.4|7807.6|7812.8|7810|7809.4|7806.6|40
1641831240000|2022-01-10 16:14:00|7810.8|7808|7811.4|7808.6|7812.4|7809.6|7810.3|7807.5|29
1641831250000|2022-01-10 16:14:10|7811.3|7808.5|7807.1|7804.3|7811.4|7808.6|7805.8|7803|287
1641831260000|2022-01-10 16:14:20|7806.8|7804|7810.4|7807.6|7810.8|7808|7805.8|7803|89
1641831270000|2022-01-10 16:14:30|7810|7807.2|7812|7809.2|7812.4|7809.6|7809.4|7806.6|23
1641831280000|2022-01-10 16:14:40|7812.4|7809.6|7812.4|7809.6|7813.8|7811|7812|7809.2|31
1641831290000|2022-01-10 16:14:50|7812.8|7810|7812.4|7809.6|7813.4|7810.6|7812|7809.2|32
1641831300000|2022-01-10 16:15:00|7812|7809.2|7814.4|7811.6|7815.9|7813.1|7812|7809.2|108
1641831310000|2022-01-10 16:15:10|7814.8|7812|7818|7815.2|7818|7815.2|7814.4|7811.6|66
1641831320000|2022-01-10 16:15:20|7817.4|7814.6|7816.4|7813.6|7820.4|7817.6|7816|7813.2|106
1641831330000|2022-01-10 16:15:30|7816.5|7813.7|7815|7812.2|7816.9|7814.1|7813.4|7810.6|74
1641831340000|2022-01-10 16:15:40|7814.9|7812.1|7812|7809.2|7815.4|7812.6|7811.4|7808.6|66
1641831350000|2022-01-10 16:15:50|7812.4|7809.6|7812.9|7810.1|7813.4|7810.6|7811.8|7809|53
1641831360000|2022-01-10 16:16:00|7812.8|7810|7810.4|7807.6|7812.8|7810|7808.4|7805.6|91
1641831370000|2022-01-10 16:16:10|7810|7807.2|7812.4|7809.6|7813.4|7810.6|7808.8|7806|560
1641831380000|2022-01-10 16:16:20|7812.8|7810|7812.9|7810.1|7814.8|7812|7810.4|7807.6|79
1641831390000|2022-01-10 16:16:30|7813|7810.2|7816.4|7813.6|7816.4|7813.6|7812.9|7810.1|48
1641831400000|2022-01-10 16:16:40|7816.6|7813.8|7818|7815.2|7818.4|7815.6|7816.6|7813.8|55
1641831410000|2022-01-10 16:16:50|7818.4|7815.6|7818.4|7815.6|7819|7816.2|7817.9|7815.1|77
1641831420000|2022-01-10 16:17:00|7818|7815.2|7819.9|7817.1|7820.8|7818|7818|7815.2|45
1641831430000|2022-01-10 16:17:10|7820|7817.2|7822.5|7819.7|7823.4|7820.6|7819.8|7817|112
1641831440000|2022-01-10 16:17:20|7822.4|7819.6|7821|7818.2|7822.5|7819.7|7820|7817.2|49
1641831450000|2022-01-10 16:17:30|7820.9|7818.1|7822|7819.2|7822|7819.2|7820|7817.2|74
1641831460000|2022-01-10 16:17:40|7821.6|7818.8|7826.4|7823.6|7828|7825.2|7821.5|7818.7|100
1641831470000|2022-01-10 16:17:50|7826.6|7823.8|7828|7825.2|7829|7826.2|7826.6|7823.8|125
1641831480000|2022-01-10 16:18:00|7828.4|7825.6|7829.6|7826.8|7831.6|7828.8|7826.5|7823.7|728
1641831490000|2022-01-10 16:18:10|7830|7827.2|7835|7832.2|7835.6|7832.8|7829.6|7826.8|96
1641831500000|2022-01-10 16:18:20|7835.1|7832.3|7834.6|7831.8|7837|7834.2|7834.6|7831.8|202
1641831510000|2022-01-10 16:18:30|7834.5|7831.7|7835|7832.2|7837|7834.2|7834|7831.2|464
1641831520000|2022-01-10 16:18:40|7835.5|7832.7|7835.4|7832.6|7835.5|7832.7|7832.4|7829.6|119
1641831530000|2022-01-10 16:18:50|7834.8|7832|7833|7830.2|7835.4|7832.6|7832|7829.2|99
1641831540000|2022-01-10 16:19:00|7832.4|7829.6|7834.5|7831.7|7836.4|7833.6|7832|7829.2|86
1641831550000|2022-01-10 16:19:10|7834.4|7831.6|7835|7832.2|7836|7833.2|7833.4|7830.6|35
1641831560000|2022-01-10 16:19:20|7835.4|7832.6|7834|7831.2|7838.8|7836|7834|7831.2|123
1641831570000|2022-01-10 16:19:30|7834.4|7831.6|7835|7832.2|7836|7833.2|7834.4|7831.6|25
1641831580000|2022-01-10 16:19:40|7835.4|7832.6|7834|7831.2|7836|7833.2|7833|7830.2|48
1641831590000|2022-01-10 16:19:50|7833.5|7830.7|7831.4|7828.6|7834|7831.2|7831.4|7828.6|43
1641831600000|2022-01-10 16:20:00|7831.8|7829|7828.4|7825.6|7832|7829.2|7827|7824.2|109
1641831610000|2022-01-10 16:20:10|7829|7826.2|7826|7823.2|7830|7827.2|7826|7823.2|78
1641831620000|2022-01-10 16:20:20|7826.4|7823.6|7825.4|7822.6|7828|7825.2|7825|7822.2|55
1641831630000|2022-01-10 16:20:30|7825.8|7823|7826|7823.2|7828.4|7825.6|7825|7822.2|51
1641831640000|2022-01-10 16:20:40|7826.5|7823.7|7827.4|7824.6|7828.4|7825.6|7826|7823.2|59
1641831650000|2022-01-10 16:20:50|7827.8|7825|7825.4|7822.6|7827.9|7825.1|7825.4|7822.6|40
1641831660000|2022-01-10 16:21:00|7826|7823.2|7831.4|7828.6|7831.4|7828.6|7825.4|7822.6|64
1641831670000|2022-01-10 16:21:10|7831.3|7828.5|7836|7833.2|7836.8|7834|7830.8|7828|58
1641831680000|2022-01-10 16:21:20|7836.4|7833.6|7833.9|7831.1|7836.4|7833.6|7833.9|7831.1|36
1641831690000|2022-01-10 16:21:30|7833.5|7830.7|7834|7831.2|7836.4|7833.6|7833.4|7830.6|41
1641831700000|2022-01-10 16:21:40|7834.4|7831.6|7833|7830.2|7834.4|7831.6|7832|7829.2|26
1641831710000|2022-01-10 16:21:50|7833.4|7830.6|7833|7830.2|7833.4|7830.6|7831|7828.2|31
1641831720000|2022-01-10 16:22:00|7832.9|7830.1|7836|7833.2|7837.4|7834.6|7832.4|7829.6|112
1641831730000|2022-01-10 16:22:10|7835.8|7833|7833|7830.2|7835.8|7833|7832.9|7830.1|73
1641831740000|2022-01-10 16:22:20|7833.4|7830.6|7833|7830.2|7835|7832.2|7832|7829.2|83
1641831750000|2022-01-10 16:22:30|7832|7829.2|7829.4|7826.6|7833|7830.2|7829|7826.2|99
1641831760000|2022-01-10 16:22:40|7829|7826.2|7829|7826.2|7831|7828.2|7828|7825.2|90
1641831770000|2022-01-10 16:22:50|7828.5|7825.7|7830|7827.2|7830.4|7827.6|7827.5|7824.7|109
1641831780000|2022-01-10 16:23:00|7829.9|7827.1|7822|7819.2|7829.9|7827.1|7821.8|7819|159
1641831790000|2022-01-10 16:23:10|7823|7820.2|7823.4|7820.6|7826|7823.2|7822|7819.2|113
1641831800000|2022-01-10 16:23:20|7823|7820.2|7821.4|7818.6|7824|7821.2|7821.4|7818.6|94
1641831810000|2022-01-10 16:23:30|7821.8|7819|7825.4|7822.6|7825.4|7822.6|7821.8|7819|48
1641831820000|2022-01-10 16:23:40|7825|7822.2|7828.5|7825.7|7829|7826.2|7824.4|7821.6|32
1641831830000|2022-01-10 16:23:50|7828.4|7825.6|7828.4|7825.6|7831|7828.2|7827.8|7825|52
1641831840000|2022-01-10 16:24:00|7827.8|7825|7825.4|7822.6|7828.4|7825.6|7825.4|7822.6|118
1641831850000|2022-01-10 16:24:10|7825.5|7822.7|7825.9|7823.1|7827.9|7825.1|7824.4|7821.6|113
1641831860000|2022-01-10 16:24:20|7825.8|7823|7830|7827.2|7830.4|7827.6|7825.4|7822.6|23
1641831870000|2022-01-10 16:24:30|7829.4|7826.6|7828|7825.2|7831.4|7828.6|7828|7825.2|61
1641831880000|2022-01-10 16:24:40|7828.4|7825.6|7827.5|7824.7|7828.4|7825.6|7827|7824.2|30
1641831890000|2022-01-10 16:24:50|7827.9|7825.1|7828|7825.2|7829.4|7826.6|7827|7824.2|42
1641831900000|2022-01-10 16:25:00|7826.9|7824.1|7824|7821.2|7827|7824.2|7824|7821.2|68
1641831910000|2022-01-10 16:25:10|7823.4|7820.6|7824.4|7821.6|7824.4|7821.6|7823|7820.2|52
1641831920000|2022-01-10 16:25:20|7824|7821.2|7821.5|7818.7|7825|7822.2|7821|7818.2|81
1641831930000|2022-01-10 16:25:30|7821.4|7818.6|7822|7819.2|7822.4|7819.6|7820|7817.2|59
1641831940000|2022-01-10 16:25:40|7822.4|7819.6|7816.9|7814.1|7823.4|7820.6|7816.4|7813.6|106
1641831950000|2022-01-10 16:25:50|7816.4|7813.6|7816.9|7814.1|7819|7816.2|7815.5|7812.7|154
1641831960000|2022-01-10 16:26:00|7816.5|7813.7|7818|7815.2|7819.5|7816.7|7815.4|7812.6|114
1641831970000|2022-01-10 16:26:10|7818.4|7815.6|7819.4|7816.6|7819.4|7816.6|7817.9|7815.1|40
1641831980000|2022-01-10 16:26:20|7819|7816.2|7819.4|7816.6|7820|7817.2|7817|7814.2|74
1641831990000|2022-01-10 16:26:30|7819|7816.2|7821.5|7818.7|7822.5|7819.7|7819|7816.2|39
1641832000000|2022-01-10 16:26:40|7821.4|7818.6|7819|7816.2|7821.4|7818.6|7817|7814.2|82
1641832010000|2022-01-10 16:26:50|7818.5|7815.7|7818|7815.2|7819.4|7816.6|7818|7815.2|36
1641832020000|2022-01-10 16:27:00|7816.8|7814|7816.4|7813.6|7817.4|7814.6|7815|7812.2|58
1641832030000|2022-01-10 16:27:10|7816.9|7814.1|7815.8|7813|7818|7815.2|7815|7812.2|51
1641832040000|2022-01-10 16:27:20|7815.9|7813.1|7818.4|7815.6|7818.4|7815.6|7815.9|7813.1|29
1641832050000|2022-01-10 16:27:30|7819.6|7816.8|7818.9|7816.1|7820|7817.2|7818|7815.2|36
1641832060000|2022-01-10 16:27:40|7818.8|7816|7816.4|7813.6|7820|7817.2|7816.4|7813.6|31
1641832070000|2022-01-10 16:27:50|7817|7814.2|7816.5|7813.7|7817.9|7815.1|7816|7813.2|33
1641832080000|2022-01-10 16:28:00|7817|7814.2|7816.4|7813.6|7818|7815.2|7815.4|7812.6|70
1641832090000|2022-01-10 16:28:10|7816|7813.2|7817|7814.2|7817|7814.2|7815.8|7813|26
1641832100000|2022-01-10 16:28:20|7817.4|7814.6|7817|7814.2|7818|7815.2|7816|7813.2|61
1641832110000|2022-01-10 16:28:30|7817.4|7814.6|7819|7816.2|7819.4|7816.6|7817|7814.2|60
1641832120000|2022-01-10 16:28:40|7818.5|7815.7|7826.3|7823.5|7826.9|7824.1|7818.4|7815.6|1448
1641832130000|2022-01-10 16:28:50|7825.5|7822.7|7825.4|7822.6|7827.3|7824.5|7824.9|7822.1|93
1641832140000|2022-01-10 16:29:00|7824.9|7822.1|7825.3|7822.5|7829.4|7826.6|7824.9|7822.1|244
1641832150000|2022-01-10 16:29:10|7825.6|7822.8|7824.3|7821.5|7825.6|7822.8|7823.6|7820.8|52
1641832160000|2022-01-10 16:29:20|7824.6|7821.8|7828.1|7825.3|7829|7826.2|7824.3|7821.5|122
1641832170000|2022-01-10 16:29:30|7828.3|7825.5|7828.4|7825.6|7830|7827.2|7827.3|7824.5|211
1641832180000|2022-01-10 16:29:40|7828.6|7825.8|7831.3|7828.5|7831.3|7828.5|7828.3|7825.5|36
1641832190000|2022-01-10 16:29:50|7831.5|7828.7|7825.3|7822.5|7832.3|7829.5|7824.6|7821.8|203
1641832200000|2022-01-10 16:30:00|7826.3|7823.5|7824.1|7821.3|7827.3|7824.5|7823.1|7820.3|206
1641832210000|2022-01-10 16:30:10|7824.3|7821.5|7830.6|7827.8|7832.6|7829.8|7824.3|7821.5|121
1641832220000|2022-01-10 16:30:20|7831|7828.2|7831.6|7828.8|7833.6|7830.8|7830.6|7827.8|42
1641832230000|2022-01-10 16:30:30|7831.3|7828.5|7831.1|7828.3|7831.8|7829|7830|7827.2|70
1641832240000|2022-01-10 16:30:40|7831.6|7828.8|7832.6|7829.8|7833|7830.2|7828.5|7825.7|75
1641832250000|2022-01-10 16:30:50|7832.8|7830|7830.6|7827.8|7833.3|7830.5|7830.6|7827.8|41
1641832260000|2022-01-10 16:31:00|7830.8|7828|7830.3|7827.5|7832.3|7829.5|7830.1|7827.3|88
1641832270000|2022-01-10 16:31:10|7830.1|7827.3|7830.3|7827.5|7833.1|7830.3|7829|7826.2|74
1641832280000|2022-01-10 16:31:20|7830.1|7827.3|7827.6|7824.8|7831.6|7828.8|7826.6|7823.8|73
1641832290000|2022-01-10 16:31:30|7828.3|7825.5|7825.6|7822.8|7828.3|7825.5|7824.6|7821.8|75
1641832300000|2022-01-10 16:31:40|7825.4|7822.6|7823.6|7820.8|7825.4|7822.6|7821.6|7818.8|127
1641832310000|2022-01-10 16:31:50|7824.3|7821.5|7825.6|7822.8|7826.1|7823.3|7823.3|7820.5|35
1641832320000|2022-01-10 16:32:00|7825.8|7823|7826.3|7823.5|7829.3|7826.5|7825.6|7822.8|114
1641832330000|2022-01-10 16:32:10|7826.1|7823.3|7826.3|7823.5|7828.3|7825.5|7824.3|7821.5|58
1641832340000|2022-01-10 16:32:20|7825.6|7822.8|7828.3|7825.5|7828.3|7825.5|7825.3|7822.5|114
1641832350000|2022-01-10 16:32:30|7828.1|7825.3|7829.8|7827|7830.6|7827.8|7826.3|7823.5|78
1641832360000|2022-01-10 16:32:40|7830.3|7827.5|7831.3|7828.5|7832.3|7829.5|7829.8|7827|34
1641832370000|2022-01-10 16:32:50|7831.6|7828.8|7831.8|7829|7832.3|7829.5|7831.3|7828.5|33
1641832380000|2022-01-10 16:33:00|7832.1|7829.3|7831.6|7828.8|7833.6|7830.8|7831.6|7828.8|111
1641832390000|2022-01-10 16:33:10|7832|7829.2|7825.6|7822.8|7832|7829.2|7824.6|7821.8|117
1641832400000|2022-01-10 16:33:20|7826.1|7823.3|7821.6|7818.8|7826.1|7823.3|7821.3|7818.5|97
1641832410000|2022-01-10 16:33:30|7822|7819.2|7820.1|7817.3|7822.6|7819.8|7819.6|7816.8|44
1641832420000|2022-01-10 16:33:40|7820.3|7817.5|7822.1|7819.3|7823|7820.2|7820.3|7817.5|30
1641832430000|2022-01-10 16:33:50|7822.3|7819.5|7821.6|7818.8|7824.1|7821.3|7820.1|7817.3|85
1641832440000|2022-01-10 16:34:00|7822|7819.2|7828.3|7825.5|7828.6|7825.8|7820.6|7817.8|102
1641832450000|2022-01-10 16:34:10|7828.6|7825.8|7829.6|7826.8|7829.6|7826.8|7827.1|7824.3|36
1641832460000|2022-01-10 16:34:20|7829.3|7826.5|7832|7829.2|7832.3|7829.5|7829|7826.2|156
1641832470000|2022-01-10 16:34:30|7832.1|7829.3|7833.3|7830.5|7836.6|7833.8|7832.1|7829.3|133
1641832480000|2022-01-10 16:34:40|7833.6|7830.8|7832|7829.2|7834.3|7831.5|7832|7829.2|51
1641832490000|2022-01-10 16:34:50|7831|7828.2|7829.6|7826.8|7831|7828.2|7829.6|7826.8|49
1641832500000|2022-01-10 16:35:00|7830|7827.2|7829.6|7826.8|7830.2|7827.4|7827.6|7824.8|60
1641832510000|2022-01-10 16:35:10|7829.2|7826.4|7832.1|7829.3|7832.1|7829.3|7829|7826.2|62
1641832520000|2022-01-10 16:35:20|7832.5|7829.7|7832.2|7829.4|7833.6|7830.8|7831.6|7828.8|25
1641832530000|2022-01-10 16:35:30|7831.6|7828.8|7826.6|7823.8|7831.6|7828.8|7825.6|7822.8|63
1641832540000|2022-01-10 16:35:40|7826.2|7823.4|7828.2|7825.4|7828.2|7825.4|7826.2|7823.4|33
1641832550000|2022-01-10 16:35:50|7828|7825.2|7827.1|7824.3|7828.6|7825.8|7826.6|7823.8|33
1641832560000|2022-01-10 16:36:00|7827.2|7824.4|7818|7815.2|7827.2|7824.4|7815.6|7812.8|177
1641832570000|2022-01-10 16:36:10|7817.6|7814.8|7814.1|7811.3|7818.9|7816.1|7813.6|7810.8|143
1641832580000|2022-01-10 16:36:20|7814|7811.2|7813|7810.2|7815|7812.2|7812.6|7809.8|82
1641832590000|2022-01-10 16:36:30|7813.6|7810.8|7815|7812.2|7815|7812.2|7813|7810.2|193
1641832600000|2022-01-10 16:36:40|7815.1|7812.3|7815.6|7812.8|7817.4|7814.6|7814.6|7811.8|86
1641832610000|2022-01-10 16:36:50|7816|7813.2|7814|7811.2|7816|7813.2|7813.2|7810.4|42
1641832620000|2022-01-10 16:37:00|7813.6|7810.8|7819|7816.2|7820|7817.2|7812.6|7809.8|46
1641832630000|2022-01-10 16:37:10|7818.6|7815.8|7816|7813.2|7819|7816.2|7816|7813.2|84
1641832640000|2022-01-10 16:37:20|7816.5|7813.7|7812.5|7809.7|7817|7814.2|7812.5|7809.7|162
1641832650000|2022-01-10 16:37:30|7812.6|7809.8|7815|7812.2|7815|7812.2|7812|7809.2|68
1641832660000|2022-01-10 16:37:40|7814.7|7811.9|7813.4|7810.6|7814.7|7811.9|7812|7809.2|58
1641832670000|2022-01-10 16:37:50|7813|7810.2|7810.6|7807.8|7813.7|7810.9|7809|7806.2|69
1641832680000|2022-01-10 16:38:00|7810.9|7808.1|7810.4|7807.6|7813|7810.2|7809|7806.2|73
1641832690000|2022-01-10 16:38:10|7810.5|7807.7|7813|7810.2|7813.4|7810.6|7810.5|7807.7|70
1641832700000|2022-01-10 16:38:20|7813.1|7810.3|7812.4|7809.6|7813.9|7811.1|7811.9|7809.1|21
1641832710000|2022-01-10 16:38:30|7812|7809.2|7809.4|7806.6|7813|7810.2|7809.4|7806.6|95
1641832720000|2022-01-10 16:38:40|7809|7806.2|7811|7808.2|7811.4|7808.6|7808.4|7805.6|59
1641832730000|2022-01-10 16:38:50|7811.4|7808.6|7810.9|7808.1|7811.4|7808.6|7809|7806.2|36
1641832740000|2022-01-10 16:39:00|7811|7808.2|7806.2|7803.4|7813|7810.2|7805.7|7802.9|112
1641832750000|2022-01-10 16:39:10|7806.1|7803.3|7807.7|7804.9|7807.7|7804.9|7805.7|7802.9|30
1641832760000|2022-01-10 16:39:20|7807.9|7805.1|7808.4|7805.6|7808.7|7805.9|7807.4|7804.6|47
1641832770000|2022-01-10 16:39:30|7808.7|7805.9|7808.7|7805.9|7808.9|7806.1|7806.7|7803.9|43
1641832780000|2022-01-10 16:39:40|7809.2|7806.4|7810.4|7807.6|7810.7|7807.9|7808.4|7805.6|41
1641832790000|2022-01-10 16:39:50|7810.7|7807.9|7809.9|7807.1|7811.1|7808.3|7809.7|7806.9|44
1641832800000|2022-01-10 16:40:00|7809.7|7806.9|7807.9|7805.1|7810.4|7807.6|7806|7803.2|67
1641832810000|2022-01-10 16:40:10|7808|7805.2|7806.7|7803.9|7808.7|7805.9|7806.4|7803.6|74
1641832820000|2022-01-10 16:40:20|7806.4|7803.6|7808.7|7805.9|7809.4|7806.6|7805.7|7802.9|44
1641832830000|2022-01-10 16:40:30|7808.4|7805.6|7808.4|7805.6|7810.4|7807.6|7807.4|7804.6|32
1641832840000|2022-01-10 16:40:40|7808.7|7805.9|7799.7|7796.9|7808.7|7805.9|7797.9|7795.1|228
1641832850000|2022-01-10 16:40:50|7799.9|7797.1|7798.7|7795.9|7801.4|7798.6|7797.7|7794.9|131
1641832860000|2022-01-10 16:41:00|7798.4|7795.6|7799.7|7796.9|7800.4|7797.6|7798.4|7795.6|92
1641832870000|2022-01-10 16:41:10|7798.7|7795.9|7800.7|7797.9|7800.7|7797.9|7798.7|7795.9|74
1641832880000|2022-01-10 16:41:20|7800.4|7797.6|7799.7|7796.9|7801.7|7798.9|7799.7|7796.9|139
1641832890000|2022-01-10 16:41:30|7800.4|7797.6|7798.7|7795.9|7800.7|7797.9|7798.7|7795.9|22
1641832900000|2022-01-10 16:41:40|7799.7|7796.9|7799.7|7796.9|7800.7|7797.9|7798.7|7795.9|33
1641832910000|2022-01-10 16:41:50|7800.7|7797.9|7799.7|7796.9|7800.7|7797.9|7799.7|7796.9|12
1641832920000|2022-01-10 16:42:00|7799.5|7796.7|7797.7|7794.9|7799.5|7796.7|7796.7|7793.9|98
1641832930000|2022-01-10 16:42:10|7798.4|7795.6|7795.7|7792.9|7798.4|7795.6|7795.4|7792.6|80
1641832940000|2022-01-10 16:42:20|7795.4|7792.6|7798.4|7795.6|7798.4|7795.6|7794.7|7791.9|72
1641832950000|2022-01-10 16:42:30|7798.7|7795.9|7801.7|7798.9|7802|7799.2|7798.2|7795.4|46
1641832960000|2022-01-10 16:42:40|7801.4|7798.6|7805.7|7802.9|7807.4|7804.6|7801.4|7798.6|155
1641832970000|2022-01-10 16:42:50|7805.6|7802.8|7804|7801.2|7805.7|7802.9|7803.4|7800.6|61
1641832980000|2022-01-10 16:43:00|7804.4|7801.6|7804.4|7801.6|7805.4|7802.6|7803.4|7800.6|46
1641832990000|2022-01-10 16:43:10|7804|7801.2|7800.4|7797.6|7804.4|7801.6|7800.2|7797.4|37
1641833000000|2022-01-10 16:43:20|7800.7|7797.9|7802.4|7799.6|7802.4|7799.6|7800.4|7797.6|56
1641833010000|2022-01-10 16:43:30|7802.5|7799.7|7802.4|7799.6|7803.4|7800.6|7802|7799.2|29
1641833020000|2022-01-10 16:43:40|7802.7|7799.9|7803.4|7800.6|7803.4|7800.6|7802.4|7799.6|20
1641833030000|2022-01-10 16:43:50|7803.7|7800.9|7805.7|7802.9|7806.7|7803.9|7803.4|7800.6|44
1641833040000|2022-01-10 16:44:00|7806.4|7803.6|7805.7|7802.9|7806.4|7803.6|7805.4|7802.6|27
1641833050000|2022-01-10 16:44:10|7806|7803.2|7806.4|7803.6|7806.7|7803.9|7805.7|7802.9|13
1641833060000|2022-01-10 16:44:20|7806.7|7803.9|7805.9|7803.1|7807.4|7804.6|7805.5|7802.7|22
1641833070000|2022-01-10 16:44:30|7805.4|7802.6|7807.4|7804.6|7807.7|7804.9|7805.4|7802.6|28
1641833080000|2022-01-10 16:44:40|7807.7|7804.9|7809.4|7806.6|7811.7|7808.9|7807.4|7804.6|56
1641833090000|2022-01-10 16:44:50|7809|7806.2|7806.7|7803.9|7809.4|7806.6|7805.4|7802.6|222
1641833100000|2022-01-10 16:45:00|7807|7804.2|7809.4|7806.6|7809.4|7806.6|7805.7|7802.9|36
1641833110000|2022-01-10 16:45:10|7809.7|7806.9|7811.4|7808.6|7811.7|7808.9|7808.4|7805.6|30
1641833120000|2022-01-10 16:45:20|7811.7|7808.9|7814.4|7811.6|7815|7812.2|7811.4|7808.6|74
1641833130000|2022-01-10 16:45:30|7814.5|7811.7|7816|7813.2|7817.7|7814.9|7814.4|7811.6|375
1641833140000|2022-01-10 16:45:40|7816.7|7813.9|7813.7|7810.9|7817.4|7814.6|7812.7|7809.9|60
1641833150000|2022-01-10 16:45:50|7813.4|7810.6|7813.4|7810.6|7813.4|7810.6|7812.7|7809.9|36
1641833160000|2022-01-10 16:46:00|7813|7810.2|7813.4|7810.6|7813.7|7810.9|7809.7|7806.9|104
1641833170000|2022-01-10 16:46:10|7813.2|7810.4|7802.4|7799.6|7813.2|7810.4|7801.7|7798.9|312
1641833180000|2022-01-10 16:46:20|7802.7|7799.9|7802.7|7799.9|7804.7|7801.9|7802.2|7799.4|53
1641833190000|2022-01-10 16:46:30|7802.5|7799.7|7803.1|7800.3|7803.6|7800.8|7801.1|7798.3|39
1641833200000|2022-01-10 16:46:40|7802.7|7799.9|7803.6|7800.8|7804.2|7801.4|7802.7|7799.9|29
1641833210000|2022-01-10 16:46:50|7803.5|7800.7|7801.1|7798.3|7803.5|7800.7|7800.6|7797.8|23
1641833220000|2022-01-10 16:47:00|7800.7|7797.9|7800.1|7797.3|7801.1|7798.3|7798.1|7795.3|93
1641833230000|2022-01-10 16:47:10|7800.2|7797.4|7801.2|7798.4|7801.2|7798.4|7799.7|7796.9|30
1641833240000|2022-01-10 16:47:20|7801.1|7798.3|7801.7|7798.9|7801.7|7798.9|7801.1|7798.3|12
1641833250000|2022-01-10 16:47:30|7802.1|7799.3|7802.1|7799.3|7802.7|7799.9|7801.1|7798.3|29
1641833260000|2022-01-10 16:47:40|7801.7|7798.9|7804.4|7801.6|7807.7|7804.9|7801.6|7798.8|99
1641833270000|2022-01-10 16:47:50|7804.7|7801.9|7803.7|7800.9|7804.7|7801.9|7803.7|7800.9|24
1641833280000|2022-01-10 16:48:00|7803.6|7800.8|7802.7|7799.9|7804.7|7801.9|7802.7|7799.9|25
1641833290000|2022-01-10 16:48:10|7803|7800.2|7804.2|7801.4|7804.7|7801.9|7803|7800.2|21
1641833300000|2022-01-10 16:48:20|7804.1|7801.3|7804.1|7801.3|7805.7|7802.9|7803.1|7800.3|39
1641833310000|2022-01-10 16:48:30|7803.5|7800.7|7800.7|7797.9|7804.1|7801.3|7800.7|7797.9|122
1641833320000|2022-01-10 16:48:40|7800.5|7797.7|7797.5|7794.7|7801.1|7798.3|7797.5|7794.7|66
1641833330000|2022-01-10 16:48:50|7797.1|7794.3|7797.7|7794.9|7798.1|7795.3|7797.1|7794.3|29
1641833340000|2022-01-10 16:49:00|7797.4|7794.6|7796.7|7793.9|7797.7|7794.9|7795.7|7792.9|24
1641833350000|2022-01-10 16:49:10|7796.6|7793.8|7797.5|7794.7|7799.5|7796.7|7796.1|7793.3|105
1641833360000|2022-01-10 16:49:20|7797.7|7794.9|7799.7|7796.9|7800.1|7797.3|7797.7|7794.9|24
1641833370000|2022-01-10 16:49:30|7800.1|7797.3|7801.7|7798.9|7802.1|7799.3|7799.7|7796.9|23
1641833380000|2022-01-10 16:49:40|7802.1|7799.3|7800.7|7797.9|7803.1|7800.3|7800.6|7797.8|35
1641833390000|2022-01-10 16:49:50|7800.6|7797.8|7800.2|7797.4|7801.7|7798.9|7800.1|7797.3|20
1641833400000|2022-01-10 16:50:00|7800.1|7797.3|7799.7|7796.9|7800.1|7797.3|7796.7|7793.9|53
1641833410000|2022-01-10 16:50:10|7800|7797.2|7799.2|7796.4|7800.7|7797.9|7798.7|7795.9|27
1641833420000|2022-01-10 16:50:20|7799.1|7796.3|7803.1|7800.3|7803.1|7800.3|7798.6|7795.8|59
1641833430000|2022-01-10 16:50:30|7802.7|7799.9|7802.6|7799.8|7803.1|7800.3|7802.1|7799.3|24
1641833440000|2022-01-10 16:50:40|7802.7|7799.9|7802.1|7799.3|7802.7|7799.9|7800.7|7797.9|15
1641833450000|2022-01-10 16:50:50|7802.7|7799.9|7802.7|7799.9|7803.1|7800.3|7802.1|7799.3|17
1641833460000|2022-01-10 16:51:00|7803.1|7800.3|7800.1|7797.3|7803.7|7800.9|7799.7|7796.9|61
1641833470000|2022-01-10 16:51:10|7799.7|7796.9|7799.7|7796.9|7801.1|7798.3|7798.7|7795.9|28
1641833480000|2022-01-10 16:51:20|7800.1|7797.3|7800.7|7797.9|7800.7|7797.9|7799.2|7796.4|18
1641833490000|2022-01-10 16:51:30|7801.1|7798.3|7802.1|7799.3|7802.1|7799.3|7799.7|7796.9|30
1641833500000|2022-01-10 16:51:40|7801.7|7798.9|7801.1|7798.3|7802.7|7799.9|7800.7|7797.9|14
1641833510000|2022-01-10 16:51:50|7800.7|7797.9|7799.1|7796.3|7802.1|7799.3|7799.1|7796.3|42
1641833520000|2022-01-10 16:52:00|7799.2|7796.4|7800.1|7797.3|7801.1|7798.3|7799.1|7796.3|17
1641833530000|2022-01-10 16:52:10|7799.7|7796.9|7800.7|7797.9|7800.7|7797.9|7799.4|7796.6|7
1641833540000|2022-01-10 16:52:20|7800.6|7797.8|7800.7|7797.9|7801.1|7798.3|7799.7|7796.9|29
1641833550000|2022-01-10 16:52:30|7800.6|7797.8|7797.7|7794.9|7800.7|7797.9|7796.7|7793.9|36
1641833560000|2022-01-10 16:52:40|7798.1|7795.3|7797.7|7794.9|7798.7|7795.9|7797.1|7794.3|28
1641833570000|2022-01-10 16:52:50|7797.6|7794.8|7800.1|7797.3|7800.6|7797.8|7797.1|7794.3|32
1641833580000|2022-01-10 16:53:00|7800.6|7797.8|7800.7|7797.9|7801.1|7798.3|7797.7|7794.9|58
1641833590000|2022-01-10 16:53:10|7801.1|7798.3|7804.7|7801.9|7804.7|7801.9|7800.7|7797.9|56
1641833600000|2022-01-10 16:53:20|7805.1|7802.3|7805.7|7802.9|7807.1|7804.3|7804.7|7801.9|50
1641833610000|2022-01-10 16:53:30|7805.6|7802.8|7811.7|7808.9|7811.7|7808.9|7805.1|7802.3|107
1641833620000|2022-01-10 16:53:40|7810.7|7807.9|7810.1|7807.3|7811.7|7808.9|7809.7|7806.9|44
1641833630000|2022-01-10 16:53:50|7810.2|7807.4|7811.7|7808.9|7812.7|7809.9|7809.7|7806.9|140
1641833640000|2022-01-10 16:54:00|7811.4|7808.6|7810.1|7807.3|7811.7|7808.9|7809.7|7806.9|46
1641833650000|2022-01-10 16:54:10|7809.7|7806.9|7808.2|7805.4|7810.1|7807.3|7807.7|7804.9|27
1641833660000|2022-01-10 16:54:20|7808.1|7805.3|7810.7|7807.9|7810.7|7807.9|7808.1|7805.3|22
1641833670000|2022-01-10 16:54:30|7810.5|7807.7|7806.7|7803.9|7810.5|7807.7|7806.1|7803.3|35
1641833680000|2022-01-10 16:54:40|7807.1|7804.3|7806.1|7803.3|7807.7|7804.9|7805.6|7802.8|14
1641833690000|2022-01-10 16:54:50|7805.7|7802.9|7802.1|7799.3|7805.7|7802.9|7801.7|7798.9|78
1641833700000|2022-01-10 16:55:00|7802.2|7799.4|7800.1|7797.3|7802.7|7799.9|7800.1|7797.3|51
1641833710000|2022-01-10 16:55:10|7800.2|7797.4|7800.7|7797.9|7801.7|7798.9|7799.7|7796.9|46
1641833720000|2022-01-10 16:55:20|7801.1|7798.3|7800.1|7797.3|7801.1|7798.3|7799.1|7796.3|24
1641833730000|2022-01-10 16:55:30|7799.7|7796.9|7800.7|7797.9|7801.7|7798.9|7798.5|7795.7|56
1641833740000|2022-01-10 16:55:40|7801.1|7798.3|7801.7|7798.9|7801.7|7798.9|7800.1|7797.3|38
1641833750000|2022-01-10 16:55:50|7801.6|7798.8|7801.6|7798.8|7801.8|7799|7800.7|7797.9|23
1641833760000|2022-01-10 16:56:00|7801.7|7798.9|7802.1|7799.3|7803.7|7800.9|7801.7|7798.9|59
1641833770000|2022-01-10 16:56:10|7802.2|7799.4|7804.1|7801.3|7805.7|7802.9|7802.2|7799.4|33
1641833780000|2022-01-10 16:56:20|7803.7|7800.9|7805.1|7802.3|7805.7|7802.9|7803.1|7800.3|38
1641833790000|2022-01-10 16:56:30|7804.7|7801.9|7803.6|7800.8|7804.7|7801.9|7803.1|7800.3|17
1641833800000|2022-01-10 16:56:40|7803.2|7800.4|7797.5|7794.7|7803.7|7800.9|7797.5|7794.7|862
1641833810000|2022-01-10 16:56:50|7797.3|7794.5|7798.5|7795.7|7798.5|7795.7|7797.3|7794.5|29
1641833820000|2022-01-10 16:57:00|7799.5|7796.7|7799.5|7796.7|7800.5|7797.7|7798.8|7796|21
1641833830000|2022-01-10 16:57:10|7799.8|7797|7800.8|7798|7801.3|7798.5|7799.5|7796.7|35
1641833840000|2022-01-10 16:57:20|7801.1|7798.3|7804.5|7801.7|7804.8|7802|7801.1|7798.3|16
1641833850000|2022-01-10 16:57:30|7804.8|7802|7805|7802.2|7805.5|7802.7|7803.5|7800.7|34
1641833860000|2022-01-10 16:57:40|7805.5|7802.7|7805.8|7803|7806.5|7803.7|7804.5|7801.7|23
1641833870000|2022-01-10 16:57:50|7805.5|7802.7|7803.5|7800.7|7805.5|7802.7|7803.5|7800.7|22
1641833880000|2022-01-10 16:58:00|7803.8|7801|7805.5|7802.7|7806.5|7803.7|7803.8|7801|20
1641833890000|2022-01-10 16:58:10|7805.8|7803|7804.5|7801.7|7805.8|7803|7803.5|7800.7|44
1641833900000|2022-01-10 16:58:20|7804.8|7802|7804.2|7801.4|7805.5|7802.7|7803.8|7801|20
1641833910000|2022-01-10 16:58:30|7804.3|7801.5|7804.5|7801.7|7805.5|7802.7|7803.8|7801|13
1641833920000|2022-01-10 16:58:40|7804.8|7802|7806.8|7804|7806.8|7804|7804.8|7802|20
1641833930000|2022-01-10 16:58:50|7806.5|7803.7|7806.3|7803.5|7807.5|7804.7|7805.5|7802.7|31
1641833940000|2022-01-10 16:59:00|7806.5|7803.7|7803.8|7801|7806.5|7803.7|7802.5|7799.7|30
1641833950000|2022-01-10 16:59:10|7804.1|7801.3|7803.8|7801|7804.8|7802|7803.5|7800.7|24
1641833960000|2022-01-10 16:59:20|7804.5|7801.7|7803.2|7800.4|7805.3|7802.5|7803.2|7800.4|56
1641833970000|2022-01-10 16:59:30|7803.8|7801|7802.3|7799.5|7804.5|7801.7|7801.8|7799|36
1641833980000|2022-01-10 16:59:40|7802.5|7799.7|7803.8|7801|7805.2|7802.4|7802.2|7799.4|80
1641833990000|2022-01-10 16:59:50|7804.2|7801.4|7801.5|7798.7|7804.2|7801.4|7801.5|7798.7|36
1641834000000|2022-01-10 17:00:00|7801.3|7798.5|7801.5|7798.7|7802.3|7799.5|7799.8|7797|53
1641834010000|2022-01-10 17:00:10|7801.3|7798.5|7801.8|7799|7801.8|7799|7799.8|7797|65
1641834020000|2022-01-10 17:00:20|7802.5|7799.7|7801.3|7798.5|7803.5|7800.7|7801.2|7798.4|34
1641834030000|2022-01-10 17:00:30|7801.2|7798.4|7801.5|7798.7|7801.5|7798.7|7801.2|7798.4|18
1641834040000|2022-01-10 17:00:40|7801.8|7799|7804.8|7802|7805.5|7802.7|7801.8|7799|46
1641834050000|2022-01-10 17:00:50|7805.5|7802.7|7806.5|7803.7|7806.5|7803.7|7804.8|7802|27
1641834060000|2022-01-10 17:01:00|7806.2|7803.4|7806.2|7803.4|7807.5|7804.7|7805.5|7802.7|53
1641834070000|2022-01-10 17:01:10|7806.5|7803.7|7807.3|7804.5|7807.8|7805|7806.5|7803.7|21
1641834080000|2022-01-10 17:01:20|7807.2|7804.4|7808.2|7805.4|7810.2|7807.4|7807.1|7804.3|74
1641834090000|2022-01-10 17:01:30|7807.8|7805|7807.3|7804.5|7807.8|7805|7807.2|7804.4|16
1641834100000|2022-01-10 17:01:40|7807.8|7805|7810.8|7808|7811.5|7808.7|7807.3|7804.5|73
1641834110000|2022-01-10 17:01:50|7810.5|7807.7|7811.2|7808.4|7811.8|7809|7810.3|7807.5|32
1641834120000|2022-01-10 17:02:00|7810.8|7808|7809.8|7807|7811.7|7808.9|7809.5|7806.7|46
1641834130000|2022-01-10 17:02:10|7810|7807.2|7806.8|7804|7810.5|7807.7|7805.8|7803|78
1641834140000|2022-01-10 17:02:20|7807.5|7804.7|7808.2|7805.4|7808.2|7805.4|7807|7804.2|25
1641834150000|2022-01-10 17:02:30|7807.8|7805|7806.8|7804|7807.8|7805|7806.8|7804|34
1641834160000|2022-01-10 17:02:40|7807.2|7804.4|7806.8|7804|7807.5|7804.7|7806.5|7803.7|22
1641834170000|2022-01-10 17:02:50|7806.5|7803.7|7804.5|7801.7|7806.5|7803.7|7804.5|7801.7|20
1641834180000|2022-01-10 17:03:00|7804.2|7801.4|7807.5|7804.7|7807.8|7805|7803.8|7801|41
1641834190000|2022-01-10 17:03:10|7807.8|7805|7802.8|7800|7807.8|7805|7801.2|7798.4|161
1641834200000|2022-01-10 17:03:20|7802.5|7799.7|7801.2|7798.4|7802.8|7800|7800.8|7798|24
1641834210000|2022-01-10 17:03:30|7800.8|7798|7801.8|7799|7803.5|7800.7|7800.8|7798|47
1641834220000|2022-01-10 17:03:40|7801.5|7798.7|7800.8|7798|7801.5|7798.7|7800.8|7798|48
1641834230000|2022-01-10 17:03:50|7801.2|7798.4|7796.3|7793.5|7801.2|7798.4|7795.3|7792.5|128
1641834240000|2022-01-10 17:04:00|7796.2|7793.4|7798.8|7796|7799.5|7796.7|7796.2|7793.4|44
1641834250000|2022-01-10 17:04:10|7798.5|7795.7|7798.5|7795.7|7799.2|7796.4|7797.5|7794.7|20
1641834260000|2022-01-10 17:04:20|7798.8|7796|7799.2|7796.4|7799.5|7796.7|7798.5|7795.7|24
1641834270000|2022-01-10 17:04:30|7798.8|7796|7799.3|7796.5|7799.5|7796.7|7798.5|7795.7|9
1641834280000|2022-01-10 17:04:40|7799.5|7796.7|7799.3|7796.5|7799.8|7797|7798.8|7796|15
1641834290000|2022-01-10 17:04:50|7799.2|7796.4|7798.8|7796|7799.3|7796.5|7798.5|7795.7|12
1641834300000|2022-01-10 17:05:00|7799.5|7796.7|7796.8|7794|7799.8|7797|7796.8|7794|43
1641834310000|2022-01-10 17:05:10|7797.3|7794.5|7795.5|7792.7|7797.5|7794.7|7794.5|7791.7|60
1641834320000|2022-01-10 17:05:20|7795.3|7792.5|7798.8|7796|7798.8|7796|7795.2|7792.4|46
1641834330000|2022-01-10 17:05:30|7798.5|7795.7|7803|7800.2|7803|7800.2|7798.5|7795.7|41
1641834340000|2022-01-10 17:05:40|7803.5|7800.7|7802.5|7799.7|7803.5|7800.7|7801.8|7799|20
1641834350000|2022-01-10 17:05:50|7802.2|7799.4|7803.8|7801|7803.8|7801|7801.8|7799|26
1641834360000|2022-01-10 17:06:00|7803.5|7800.7|7802.5|7799.7|7805.5|7802.7|7802.5|7799.7|41
1641834370000|2022-01-10 17:06:10|7802.8|7800|7801.5|7798.7|7802.8|7800|7801.2|7798.4|42
1641834380000|2022-01-10 17:06:20|7801.3|7798.5|7803.5|7800.7|7805|7802.2|7800.8|7798|472
1641834390000|2022-01-10 17:06:30|7803.8|7801|7805.3|7802.5|7805.5|7802.7|7803.5|7800.7|30
1641834400000|2022-01-10 17:06:40|7805.5|7802.7|7804.5|7801.7|7805.8|7803|7804.1|7801.3|25
1641834410000|2022-01-10 17:06:50|7804.8|7802|7804.5|7801.7|7805.5|7802.7|7804.5|7801.7|21
1641834420000|2022-01-10 17:07:00|7804.2|7801.4|7802.5|7799.7|7804.5|7801.7|7802.5|7799.7|59
1641834430000|2022-01-10 17:07:10|7802.2|7799.4|7802.5|7799.7|7802.5|7799.7|7802.2|7799.4|11
1641834440000|2022-01-10 17:07:20|7801.5|7798.7|7802.5|7799.7|7803.5|7800.7|7801.5|7798.7|23
1641834450000|2022-01-10 17:07:30|7802|7799.2|7802.5|7799.7|7802.5|7799.7|7801.5|7798.7|16
1641834460000|2022-01-10 17:07:40|7801.2|7798.4|7802.8|7800|7803.5|7800.7|7800.5|7797.7|50
1641834470000|2022-01-10 17:07:50|7802.5|7799.7|7801.5|7798.7|7802.8|7800|7800.8|7798|22
1641834480000|2022-01-10 17:08:00|7802.5|7799.7|7801.5|7798.7|7802.5|7799.7|7800.5|7797.7|7
1641834490000|2022-01-10 17:08:10|7801.8|7799|7801.3|7798.5|7802.5|7799.7|7800.3|7797.5|37
1641834500000|2022-01-10 17:08:20|7801.5|7798.7|7801.8|7799|7802.2|7799.4|7800.8|7798|22
1641834510000|2022-01-10 17:08:30|7802.5|7799.7|7803.5|7800.7|7803.5|7800.7|7801.8|7799|44
1641834520000|2022-01-10 17:08:40|7803.3|7800.5|7800.3|7797.5|7803.5|7800.7|7800.2|7797.4|56
1641834530000|2022-01-10 17:08:50|7800.5|7797.7|7800.8|7798|7802.5|7799.7|7800.5|7797.7|33
1641834540000|2022-01-10 17:09:00|7800.5|7797.7|7797.8|7795|7800.8|7798|7797.8|7795|35
1641834550000|2022-01-10 17:09:10|7798.2|7795.4|7797.8|7795|7799.2|7796.4|7797.2|7794.4|28
1641834560000|2022-01-10 17:09:20|7797.5|7794.7|7796.8|7794|7797.8|7795|7796.2|7793.4|21
1641834570000|2022-01-10 17:09:30|7796.5|7793.7|7797.3|7794.5|7797.5|7794.7|7795.5|7792.7|21
1641834580000|2022-01-10 17:09:40|7797.5|7794.7|7797.8|7795|7798.2|7795.4|7797.2|7794.4|27
1641834590000|2022-01-10 17:09:50|7798.2|7795.4|7796.5|7793.7|7798.5|7795.7|7795.5|7792.7|14
1641834600000|2022-01-10 17:10:00|7796.8|7794|7797.8|7795|7798.5|7795.7|7795.5|7792.7|39
1641834610000|2022-01-10 17:10:10|7797.5|7794.7|7799.8|7797|7800.5|7797.7|7797.5|7794.7|100
1641834620000|2022-01-10 17:10:20|7799.5|7796.7|7798.2|7795.4|7800.2|7797.4|7797.5|7794.7|53
1641834630000|2022-01-10 17:10:30|7797.8|7795|7799.8|7797|7800.5|7797.7|7797.8|7795|51
1641834640000|2022-01-10 17:10:40|7799.5|7796.7|7801.5|7798.7|7801.8|7799|7799.5|7796.7|15
1641834650000|2022-01-10 17:10:50|7801.8|7799|7804.8|7802|7805.3|7802.5|7801.5|7798.7|30
1641834660000|2022-01-10 17:11:00|7805|7802.2|7802.8|7800|7805.5|7802.7|7802.5|7799.7|18
1641834670000|2022-01-10 17:11:10|7802.5|7799.7|7804.8|7802|7805.8|7803|7802.5|7799.7|35
1641834680000|2022-01-10 17:11:20|7804.5|7801.7|7803.8|7801|7804.8|7802|7803.8|7801|22
1641834690000|2022-01-10 17:11:30|7804|7801.2|7804.3|7801.5|7804.5|7801.7|7802.8|7800|17
1641834700000|2022-01-10 17:11:40|7804.5|7801.7|7803.8|7801|7804.5|7801.7|7803.8|7801|9
1641834710000|2022-01-10 17:11:50|7804.3|7801.5|7803.8|7801|7804.5|7801.7|7803.2|7800.4|12
1641834720000|2022-01-10 17:12:00|7803.5|7800.7|7802.5|7799.7|7803.8|7801|7801.8|7799|18
1641834730000|2022-01-10 17:12:10|7802.8|7800|7807.8|7805|7808.8|7806|7802.5|7799.7|61
1641834740000|2022-01-10 17:12:20|7808.1|7805.3|7808.8|7806|7809.5|7806.7|7807.5|7804.7|19
1641834750000|2022-01-10 17:12:30|7808.5|7805.7|7810.8|7808|7810.8|7808|7807.5|7804.7|31
1641834760000|2022-01-10 17:12:40|7811.5|7808.7|7812.3|7809.5|7813.5|7810.7|7811.5|7808.7|46
1641834770000|2022-01-10 17:12:50|7812.5|7809.7|7811.5|7808.7|7812.5|7809.7|7810.5|7807.7|38
1641834780000|2022-01-10 17:13:00|7811.8|7809|7810.8|7808|7812.5|7809.7|7810.8|7808|39
1641834790000|2022-01-10 17:13:10|7810.5|7807.7|7809.8|7807|7810.8|7808|7809.5|7806.7|14
1641834800000|2022-01-10 17:13:20|7810.2|7807.4|7809.2|7806.4|7810.2|7807.4|7808.8|7806|9
1641834810000|2022-01-10 17:13:30|7809.3|7806.5|7809.8|7807|7810.2|7807.4|7808.2|7805.4|77
1641834820000|2022-01-10 17:13:40|7810.3|7807.5|7809.2|7806.4|7810.5|7807.7|7808.8|7806|27
1641834830000|2022-01-10 17:13:50|7808.6|7805.8|7810.5|7807.7|7810.8|7808|7808.2|7805.4|71
1641834840000|2022-01-10 17:14:00|7809.8|7807|7812.5|7809.7|7813.8|7811|7809.8|7807|110
1641834850000|2022-01-10 17:14:10|7812|7809.2|7811.5|7808.7|7813.5|7810.7|7810.3|7807.5|52
1641834860000|2022-01-10 17:14:20|7811.3|7808.5|7807.5|7804.7|7811.3|7808.5|7807.5|7804.7|33
1641834870000|2022-01-10 17:14:30|7807.8|7805|7806.5|7803.7|7808|7805.2|7805.5|7802.7|52
1641834880000|2022-01-10 17:14:40|7806.8|7804|7807|7804.2|7807.5|7804.7|7806.8|7804|24
1641834890000|2022-01-10 17:14:50|7807.1|7804.3|7808|7805.2|7808.5|7805.7|7807.1|7804.3|23
1641834900000|2022-01-10 17:15:00|7807.8|7805|7805.5|7802.7|7807.8|7805|7804.5|7801.7|56
1641834910000|2022-01-10 17:15:10|7805.3|7802.5|7804.8|7802|7805.8|7803|7803.8|7801|36
1641834920000|2022-01-10 17:15:20|7804.5|7801.7|7805.8|7803|7805.8|7803|7804.5|7801.7|6
1641834930000|2022-01-10 17:15:30|7806.5|7803.7|7807.3|7804.5|7808.5|7805.7|7806.5|7803.7|33
1641834940000|2022-01-10 17:15:40|7806.8|7804|7806.5|7803.7|7807.3|7804.5|7806.5|7803.7|12
1641834950000|2022-01-10 17:15:50|7805.8|7803|7805.5|7802.7|7806.2|7803.4|7804.5|7801.7|20
1641834960000|2022-01-10 17:16:00|7805.8|7803|7807.8|7805|7808.5|7805.7|7805.8|7803|25
1641834970000|2022-01-10 17:16:10|7807.5|7804.7|7811|7808.2|7811.8|7809|7807.5|7804.7|29
1641834980000|2022-01-10 17:16:20|7811.5|7808.7|7810.5|7807.7|7811.8|7809|7810.5|7807.7|18
1641834990000|2022-01-10 17:16:30|7811.1|7808.3|7810.5|7807.7|7811.5|7808.7|7810.5|7807.7|24
1641835000000|2022-01-10 17:16:40|7810.8|7808|7810.3|7807.5|7810.8|7808|7809.8|7807|20
1641835010000|2022-01-10 17:16:50|7810.5|7807.7|7810.5|7807.7|7810.5|7807.7|7809.8|7807|7
1641835020000|2022-01-10 17:17:00|7810.3|7807.5|7809.5|7806.7|7810.5|7807.7|7809.5|7806.7|8
1641835030000|2022-01-10 17:17:10|7809.8|7807|7810.4|7807.6|7810.4|7807.6|7808.4|7805.6|22
1641835040000|2022-01-10 17:17:20|7810.3|7807.5|7810.4|7807.6|7810.4|7807.6|7808.8|7806|24
1641835050000|2022-01-10 17:17:30|7811.4|7808.6|7810.4|7807.6|7812.3|7809.5|7809.8|7807|31
1641835060000|2022-01-10 17:17:40|7810.3|7807.5|7810.4|7807.6|7810.4|7807.6|7809.4|7806.6|22
1641835070000|2022-01-10 17:17:50|7810.8|7808|7810.4|7807.6|7811.4|7808.6|7810.4|7807.6|10
1641835080000|2022-01-10 17:18:00|7810.7|7807.9|7808.4|7805.6|7811.4|7808.6|7808.3|7805.5|76
1641835090000|2022-01-10 17:18:10|7809.4|7806.6|7809.4|7806.6|7809.4|7806.6|7808.4|7805.6|40
1641835100000|2022-01-10 17:18:20|7809.7|7806.9|7809.4|7806.6|7810.9|7808.1|7809.4|7806.6|18
1641835110000|2022-01-10 17:18:30|7809.7|7806.9|7810.4|7807.6|7810.9|7808.1|7809.4|7806.6|21
1641835120000|2022-01-10 17:18:40|7811.3|7808.5|7810.4|7807.6|7811.8|7809|7810.4|7807.6|12
1641835130000|2022-01-10 17:18:50|7810.7|7807.9|7808.4|7805.6|7811.4|7808.6|7808.4|7805.6|37
1641835140000|2022-01-10 17:19:00|7808.8|7806|7809.4|7806.6|7809.8|7807|7808.4|7805.6|28
1641835150000|2022-01-10 17:19:10|7809.3|7806.5|7806.4|7803.6|7809.3|7806.5|7804.4|7801.6|46
1641835160000|2022-01-10 17:19:20|7806.3|7803.5|7804.8|7802|7806.3|7803.5|7803.2|7800.4|144
1641835170000|2022-01-10 17:19:30|7804.4|7801.6|7802.8|7800|7805.2|7802.4|7801.4|7798.6|78
1641835180000|2022-01-10 17:19:40|7803.1|7800.3|7804.8|7802|7805.3|7802.5|7803.1|7800.3|31
1641835190000|2022-01-10 17:19:50|7805.2|7802.4|7804.8|7802|7805.2|7802.4|7804.4|7801.6|8
1641835200000|2022-01-10 17:20:00|7804.4|7801.6|7805.4|7802.6|7805.8|7803|7804.4|7801.6|26
1641835210000|2022-01-10 17:20:10|7805.8|7803|7809.8|7807|7809.8|7807|7805.8|7803|31
1641835220000|2022-01-10 17:20:20|7809.9|7807.1|7809.4|7806.6|7812.2|7809.4|7808.8|7806|102
1641835230000|2022-01-10 17:20:30|7809.3|7806.5|7808.8|7806|7809.8|7807|7808.4|7805.6|7
1641835240000|2022-01-10 17:20:40|7808.4|7805.6|7808.4|7805.6|7809.4|7806.6|7808.4|7805.6|11
1641835250000|2022-01-10 17:20:50|7808.8|7806|7808.9|7806.1|7808.9|7806.1|7807.8|7805|22
1641835260000|2022-01-10 17:21:00|7809.1|7806.3|7809.4|7806.6|7811.4|7808.6|7809.1|7806.3|27
1641835270000|2022-01-10 17:21:10|7809.8|7807|7809.8|7807|7810.4|7807.6|7808.8|7806|29
1641835280000|2022-01-10 17:21:20|7809.9|7807.1|7811.4|7808.6|7811.4|7808.6|7809.9|7807.1|12
1641835290000|2022-01-10 17:21:30|7810.8|7808|7809.8|7807|7810.8|7808|7809.4|7806.6|20
1641835300000|2022-01-10 17:21:40|7809.4|7806.6|7809.4|7806.6|7809.8|7807|7809.4|7806.6|3
1641835310000|2022-01-10 17:21:50|7809.8|7807|7807.3|7804.5|7809.8|7807|7807.3|7804.5|33
1641835320000|2022-01-10 17:22:00|7807.4|7804.6|7808.3|7805.5|7809.4|7806.6|7807.4|7804.6|7
1641835330000|2022-01-10 17:22:10|7808.4|7805.6|7809.8|7807|7810.4|7807.6|7808.3|7805.5|14
1641835340000|2022-01-10 17:22:20|7809.4|7806.6|7807.9|7805.1|7809.4|7806.6|7807.4|7804.6|19
1641835350000|2022-01-10 17:22:30|7808.4|7805.6|7809.4|7806.6|7809.4|7806.6|7807.9|7805.1|19
1641835360000|2022-01-10 17:22:40|7809.8|7807|7811.4|7808.6|7811.4|7808.6|7809.8|7807|9
1641835370000|2022-01-10 17:22:50|7811.8|7809|7811.4|7808.6|7812.4|7809.6|7811.2|7808.4|33
1641835380000|2022-01-10 17:23:00|7810.9|7808.1|7811.8|7809|7812.8|7810|7808.4|7805.6|61
1641835390000|2022-01-10 17:23:10|7812.2|7809.4|7811.3|7808.5|7812.2|7809.4|7810.8|7808|14
1641835400000|2022-01-10 17:23:20|7811.4|7808.6|7809.8|7807|7811.7|7808.9|7809.4|7806.6|56
1641835410000|2022-01-10 17:23:30|7809.4|7806.6|7811.4|7808.6|7811.4|7808.6|7809.4|7806.6|24
1641835420000|2022-01-10 17:23:40|7811.8|7809|7812.9|7810.1|7813.4|7810.6|7810.8|7808|37
1641835430000|2022-01-10 17:23:50|7812.8|7810|7812.4|7809.6|7813.3|7810.5|7812.4|7809.6|17
1641835440000|2022-01-10 17:24:00|7812.8|7810|7813.8|7811|7813.8|7811|7812.2|7809.4|98
1641835450000|2022-01-10 17:24:10|7814.4|7811.6|7817.4|7814.6|7818.4|7815.6|7814.4|7811.6|107
1641835460000|2022-01-10 17:24:20|7818.1|7815.3|7816.4|7813.6|7818.4|7815.6|7815.8|7813|57
1641835470000|2022-01-10 17:24:30|7816.2|7813.4|7816.4|7813.6|7816.8|7814|7814.8|7812|34
1641835480000|2022-01-10 17:24:40|7816.8|7814|7817.8|7815|7817.8|7815|7815.4|7812.6|90
1641835490000|2022-01-10 17:24:50|7817.4|7814.6|7816.8|7814|7817.4|7814.6|7816.8|7814|9
1641835500000|2022-01-10 17:25:00|7816.2|7813.4|7814.8|7812|7816.2|7813.4|7813.2|7810.4|126
1641835510000|2022-01-10 17:25:10|7814.4|7811.6|7815.8|7813|7815.8|7813|7814.2|7811.4|15
1641835520000|2022-01-10 17:25:20|7815.4|7812.6|7819.4|7816.6|7820.2|7817.4|7815.4|7812.6|33
1641835530000|2022-01-10 17:25:30|7819.8|7817|7820.4|7817.6|7820.4|7817.6|7819.4|7816.6|30
1641835540000|2022-01-10 17:25:40|7820.6|7817.8|7818.8|7816|7822.3|7819.5|7818.4|7815.6|56
1641835550000|2022-01-10 17:25:50|7818.4|7815.6|7815.4|7812.6|7818.8|7816|7815.4|7812.6|45
1641835560000|2022-01-10 17:26:00|7815.3|7812.5|7814.8|7812|7815.3|7812.5|7813.8|7811|16
1641835570000|2022-01-10 17:26:10|7814.4|7811.6|7814.4|7811.6|7815.2|7812.4|7813.8|7811|31
1641835580000|2022-01-10 17:26:20|7814.3|7811.5|7813.3|7810.5|7814.4|7811.6|7813.2|7810.4|27
1641835590000|2022-01-10 17:26:30|7813.4|7810.6|7812.2|7809.4|7813.8|7811|7811.8|7809|30
1641835600000|2022-01-10 17:26:40|7812.4|7809.6|7808.8|7806|7812.4|7809.6|7808.6|7805.8|69
1641835610000|2022-01-10 17:26:50|7809.2|7806.4|7807.2|7804.4|7809.2|7806.4|7806.8|7804|67
1641835620000|2022-01-10 17:27:00|7807.4|7804.6|7806.2|7803.4|7808.2|7805.4|7805.3|7802.5|160
1641835630000|2022-01-10 17:27:10|7806.1|7803.3|7809.2|7806.4|7809.8|7807|7805.7|7802.9|44
1641835640000|2022-01-10 17:27:20|7808.8|7806|7808.4|7805.6|7808.8|7806|7808.2|7805.4|12
1641835650000|2022-01-10 17:27:30|7808.8|7806|7805.8|7803|7809.2|7806.4|7805.2|7802.4|58
1641835660000|2022-01-10 17:27:40|7805.7|7802.9|7806.3|7803.5|7806.8|7804|7804.2|7801.4|100
1641835670000|2022-01-10 17:27:50|7806.2|7803.4|7805.8|7803|7807.2|7804.4|7805.2|7802.4|27
1641835680000|2022-01-10 17:28:00|7805.6|7802.8|7800.4|7797.6|7807.2|7804.4|7800.2|7797.4|181
1641835690000|2022-01-10 17:28:10|7800.8|7798|7798.8|7796|7802.4|7799.6|7798.8|7796|99
1641835700000|2022-01-10 17:28:20|7798.3|7795.5|7796.2|7793.4|7798.8|7796|7795.2|7792.4|123
1641835710000|2022-01-10 17:28:30|7796.4|7793.6|7796.8|7794|7797.3|7794.5|7795.8|7793|33
1641835720000|2022-01-10 17:28:40|7797.2|7794.4|7795.2|7792.4|7797.8|7795|7795.2|7792.4|71
1641835730000|2022-01-10 17:28:50|7794.8|7792|7792.7|7789.9|7794.8|7792|7791.6|7788.8|1133
1641835740000|2022-01-10 17:29:00|7793.2|7790.4|7794.1|7791.3|7795.2|7792.4|7792.6|7789.8|95
1641835750000|2022-01-10 17:29:10|7794.2|7791.4|7795.2|7792.4|7795.9|7793.1|7793.2|7790.4|58
1641835760000|2022-01-10 17:29:20|7795.1|7792.3|7793.1|7790.3|7795.1|7792.3|7792.2|7789.4|28
1641835770000|2022-01-10 17:29:30|7792.6|7789.8|7793.2|7790.4|7793.6|7790.8|7792.2|7789.4|14
1641835780000|2022-01-10 17:29:40|7793.9|7791.1|7794.2|7791.4|7795.6|7792.8|7793.7|7790.9|20
1641835790000|2022-01-10 17:29:50|7794.6|7791.8|7794.2|7791.4|7795.2|7792.4|7793.9|7791.1|24
1641835800000|2022-01-10 17:30:00|7794.6|7791.8|7789.6|7786.8|7795.6|7792.8|7788.2|7785.4|150
1641835810000|2022-01-10 17:30:10|7790.2|7787.4|7789.6|7786.8|7790.2|7787.4|7789.2|7786.4|47
1641835820000|2022-01-10 17:30:20|7789.2|7786.4|7790.1|7787.3|7790.7|7787.9|7788.6|7785.8|64
1641835830000|2022-01-10 17:30:30|7790.2|7787.4|7792.2|7789.4|7792.2|7789.4|7790.1|7787.3|43
1641835840000|2022-01-10 17:30:40|7791.9|7789.1|7789.9|7787.1|7791.9|7789.1|7789.6|7786.8|31
1641835850000|2022-01-10 17:30:50|7789.6|7786.8|7791.2|7788.4|7791.2|7788.4|7789.6|7786.8|56
1641835860000|2022-01-10 17:31:00|7790.8|7788|7791.6|7788.8|7792.2|7789.4|7790.2|7787.4|25
1641835870000|2022-01-10 17:31:10|7791.1|7788.3|7791.6|7788.8|7791.6|7788.8|7790.7|7787.9|12
1641835880000|2022-01-10 17:31:20|7791.2|7788.4|7789.1|7786.3|7791.2|7788.4|7788.9|7786.1|51
1641835890000|2022-01-10 17:31:30|7788.9|7786.1|7789.6|7786.8|7789.6|7786.8|7788.6|7785.8|24
1641835900000|2022-01-10 17:31:40|7789.7|7786.9|7788.6|7785.8|7789.9|7787.1|7788.6|7785.8|23
1641835910000|2022-01-10 17:31:50|7789.1|7786.3|7789.6|7786.8|7790.2|7787.4|7789.1|7786.3|21
1641835920000|2022-01-10 17:32:00|7789.7|7786.9|7784.2|7781.4|7790.2|7787.4|7782.9|7780.1|271
1641835930000|2022-01-10 17:32:10|7784.1|7781.3|7778.6|7775.8|7784.2|7781.4|7778.2|7775.4|212
1641835940000|2022-01-10 17:32:20|7779.2|7776.4|7778.9|7776.1|7780.6|7777.8|7778.6|7775.8|81
1641835950000|2022-01-10 17:32:30|7778.6|7775.8|7774.9|7772.1|7778.6|7775.8|7773.2|7770.4|293
1641835960000|2022-01-10 17:32:40|7775.2|7772.4|7770.6|7767.8|7775.6|7772.8|7766.2|7763.4|447
1641835970000|2022-01-10 17:32:50|7770.3|7767.5|7771.2|7768.4|7772.4|7769.6|7769.9|7767.1|204
1641835980000|2022-01-10 17:33:00|7770.9|7768.1|7775.2|7772.4|7775.2|7772.4|7770.6|7767.8|155
1641835990000|2022-01-10 17:33:10|7774.9|7772.1|7770.6|7767.8|7774.9|7772.1|7770.2|7767.4|75
1641836000000|2022-01-10 17:33:20|7770.2|7767.4|7768.1|7765.3|7770.6|7767.8|7768.1|7765.3|56
1641836010000|2022-01-10 17:33:30|7768.2|7765.4|7772.2|7769.4|7772.6|7769.8|7767.9|7765.1|58
1641836020000|2022-01-10 17:33:40|7772.1|7769.3|7770.6|7767.8|7772.2|7769.4|7768.6|7765.8|113
1641836030000|2022-01-10 17:33:50|7770.2|7767.4|7771.2|7768.4|7772.9|7770.1|7768.9|7766.1|100
1641836040000|2022-01-10 17:34:00|7771.1|7768.3|7767.6|7764.8|7773.1|7770.3|7767.6|7764.8|84
1641836050000|2022-01-10 17:34:10|7767.7|7764.9|7770.6|7767.8|7770.6|7767.8|7767.6|7764.8|29
1641836060000|2022-01-10 17:34:20|7770.2|7767.4|7773.2|7770.4|7773.6|7770.8|7770.2|7767.4|68
1641836070000|2022-01-10 17:34:30|7773.6|7770.8|7770.2|7767.4|7774.2|7771.4|7770.2|7767.4|59
1641836080000|2022-01-10 17:34:40|7770.6|7767.8|7768.2|7765.4|7770.6|7767.8|7767.4|7764.6|55
1641836090000|2022-01-10 17:34:50|7768.6|7765.8|7768.2|7765.4|7769.2|7766.4|7767.6|7764.8|45
1641836100000|2022-01-10 17:35:00|7768.6|7765.8|7769.6|7766.8|7769.7|7766.9|7767.6|7764.8|33
1641836110000|2022-01-10 17:35:10|7769.2|7766.4|7771.2|7768.4|7772.6|7769.8|7769.2|7766.4|31
1641836120000|2022-01-10 17:35:20|7771.6|7768.8|7768.6|7765.8|7771.7|7768.9|7768.2|7765.4|53
1641836130000|2022-01-10 17:35:30|7768.2|7765.4|7766.2|7763.4|7770.2|7767.4|7765.2|7762.4|140
1641836140000|2022-01-10 17:35:40|7767.2|7764.4|7770.2|7767.4|7770.7|7767.9|7766.2|7763.4|73
1641836150000|2022-01-10 17:35:50|7769.9|7767.1|7768.2|7765.4|7770.2|7767.4|7768.2|7765.4|47
1641836160000|2022-01-10 17:36:00|7768.9|7766.1|7769.2|7766.4|7769.2|7766.4|7767.2|7764.4|90
1641836170000|2022-01-10 17:36:10|7768.6|7765.8|7767.6|7764.8|7769.2|7766.4|7767.6|7764.8|67
1641836180000|2022-01-10 17:36:20|7767.3|7764.5|7767.2|7764.4|7767.3|7764.5|7765.2|7762.4|108
1641836190000|2022-01-10 17:36:30|7766.2|7763.4|7760.2|7757.4|7766.2|7763.4|7760.2|7757.4|233
1641836200000|2022-01-10 17:36:40|7760.6|7757.8|7762.3|7759.5|7762.3|7759.5|7759.6|7756.8|91
1641836210000|2022-01-10 17:36:50|7763.2|7760.4|7761.6|7758.8|7763.6|7760.8|7759.2|7756.4|113
1641836220000|2022-01-10 17:37:00|7761.2|7758.4|7762.7|7759.9|7764.2|7761.4|7761.2|7758.4|130
1641836230000|2022-01-10 17:37:10|7762.6|7759.8|7762.1|7759.3|7763.9|7761.1|7762.1|7759.3|66
1641836240000|2022-01-10 17:37:20|7761.6|7758.8|7761.2|7758.4|7761.6|7758.8|7758.2|7755.4|112
1641836250000|2022-01-10 17:37:30|7761.6|7758.8|7760.2|7757.4|7761.6|7758.8|7759.1|7756.3|68
1641836260000|2022-01-10 17:37:40|7759.2|7756.4|7759.6|7756.8|7761.2|7758.4|7759.2|7756.4|53
1641836270000|2022-01-10 17:37:50|7759.9|7757.1|7762.2|7759.4|7762.2|7759.4|7758.1|7755.3|132
1641836280000|2022-01-10 17:38:00|7762.6|7759.8|7765.6|7762.8|7766.2|7763.4|7761.2|7758.4|121
1641836290000|2022-01-10 17:38:10|7764.8|7762|7765.2|7762.4|7766.6|7763.8|7764.1|7761.3|163
1641836300000|2022-01-10 17:38:20|7765.1|7762.3|7762.6|7759.8|7765.1|7762.3|7761.6|7758.8|76
1641836310000|2022-01-10 17:38:30|7763.2|7760.4|7766.6|7763.8|7766.6|7763.8|7763.2|7760.4|86
1641836320000|2022-01-10 17:38:40|7766.2|7763.4|7771.2|7768.4|7771.2|7768.4|7766.2|7763.4|156
1641836330000|2022-01-10 17:38:50|7770.8|7768|7770.2|7767.4|7771.2|7768.4|7769.8|7767|64
1641836340000|2022-01-10 17:39:00|7769.9|7767.1|7770.3|7767.5|7771.8|7769|7768.8|7766|55
1641836350000|2022-01-10 17:39:10|7770.8|7768|7767.8|7765|7770.8|7768|7767.8|7765|11
1641836360000|2022-01-10 17:39:20|7768.2|7765.4|7767.8|7765|7768.2|7765.4|7766.8|7764|24
1641836370000|2022-01-10 17:39:30|7768.2|7765.4|7767.2|7764.4|7768.3|7765.5|7766.4|7763.6|27
1641836380000|2022-01-10 17:39:40|7766.8|7764|7766.8|7764|7767.4|7764.6|7765.8|7763|34
1641836390000|2022-01-10 17:39:50|7766.7|7763.9|7765.8|7763|7766.8|7764|7763.8|7761|46
1641836400000|2022-01-10 17:40:00|7765.2|7762.4|7770.2|7767.4|7770.8|7768|7765.2|7762.4|197
1641836410000|2022-01-10 17:40:10|7770.3|7767.5|7767.8|7765|7771.4|7768.6|7766.8|7764|67
1641836420000|2022-01-10 17:40:20|7767.9|7765.1|7765.8|7763|7767.9|7765.1|7765.8|7763|53
1641836430000|2022-01-10 17:40:30|7765.4|7762.6|7765.8|7763|7766.8|7764|7765.2|7762.4|26
1641836440000|2022-01-10 17:40:40|7766.2|7763.4|7765.8|7763|7766.4|7763.6|7764.8|7762|50
1641836450000|2022-01-10 17:40:50|7765.4|7762.6|7766.8|7764|7767.4|7764.6|7765.4|7762.6|62
1641836460000|2022-01-10 17:41:00|7766.4|7763.6|7765.4|7762.6|7767.4|7764.6|7765.4|7762.6|39
1641836470000|2022-01-10 17:41:10|7766.1|7763.3|7765.4|7762.6|7766.8|7764|7765.4|7762.6|26
1641836480000|2022-01-10 17:41:20|7766.6|7763.8|7770.9|7768.1|7771.9|7769.1|7766.6|7763.8|138
1641836490000|2022-01-10 17:41:30|7770.8|7768|7769.8|7767|7770.8|7768|7769.4|7766.6|23
1641836500000|2022-01-10 17:41:40|7770.3|7767.5|7770.4|7767.6|7770.8|7768|7769.8|7767|20
1641836510000|2022-01-10 17:41:50|7770.3|7767.5|7770.4|7767.6|7770.4|7767.6|7769.4|7766.6|38
1641836520000|2022-01-10 17:42:00|7771.4|7768.6|7778.9|7776.1|7778.9|7776.1|7771.4|7768.6|139
1641836530000|2022-01-10 17:42:10|7779|7776.2|7779.4|7776.6|7781.4|7778.6|7778.4|7775.6|128
1641836540000|2022-01-10 17:42:20|7780.2|7777.4|7776.8|7774|7780.2|7777.4|7776.8|7774|41
1641836550000|2022-01-10 17:42:30|7776.4|7773.6|7775.8|7773|7777.4|7774.6|7774.4|7771.6|52
1641836560000|2022-01-10 17:42:40|7776.4|7773.6|7775.4|7772.6|7776.4|7773.6|7774.8|7772|42
1641836570000|2022-01-10 17:42:50|7775.8|7773|7775.9|7773.1|7776.4|7773.6|7774.2|7771.4|37
1641836580000|2022-01-10 17:43:00|7775.8|7773|7775.4|7772.6|7776.4|7773.6|7774.4|7771.6|26
1641836590000|2022-01-10 17:43:10|7775.8|7773|7775.8|7773|7776.8|7774|7775.4|7772.6|58
1641836600000|2022-01-10 17:43:20|7775.4|7772.6|7775.8|7773|7776.4|7773.6|7775.4|7772.6|18
1641836610000|2022-01-10 17:43:30|7775.4|7772.6|7776.4|7773.6|7776.4|7773.6|7773.8|7771|78
1641836620000|2022-01-10 17:43:40|7775.8|7773|7775.8|7773|7775.8|7773|7774.4|7771.6|22
1641836630000|2022-01-10 17:43:50|7775.9|7773.1|7776.4|7773.6|7776.4|7773.6|7775.4|7772.6|100
1641836640000|2022-01-10 17:44:00|7776.2|7773.4|7773.4|7770.6|7776.8|7774|7773.4|7770.6|46
1641836650000|2022-01-10 17:44:10|7773.8|7771|7774.4|7771.6|7774.4|7771.6|7773.4|7770.6|24
1641836660000|2022-01-10 17:44:20|7774.8|7772|7775.4|7772.6|7776.4|7773.6|7774.4|7771.6|41
1641836670000|2022-01-10 17:44:30|7774.9|7772.1|7773.8|7771|7775.4|7772.6|7773.8|7771|21
1641836680000|2022-01-10 17:44:40|7774.3|7771.5|7775.8|7773|7776.4|7773.6|7773.4|7770.6|30
1641836690000|2022-01-10 17:44:50|7775.9|7773.1|7774.4|7771.6|7776.4|7773.6|7774.4|7771.6|26
1641836700000|2022-01-10 17:45:00|7775.4|7772.6|7773.9|7771.1|7776.4|7773.6|7773.4|7770.6|62
1641836710000|2022-01-10 17:45:10|7774.4|7771.6|7777.4|7774.6|7777.4|7774.6|7774.4|7771.6|75
1641836720000|2022-01-10 17:45:20|7777.7|7774.9|7780.8|7778|7781.4|7778.6|7777.7|7774.9|134
1641836730000|2022-01-10 17:45:30|7780.9|7778.1|7783.4|7780.6|7783.8|7781|7780.9|7778.1|111
1641836740000|2022-01-10 17:45:40|7783.7|7780.9|7782.9|7780.1|7784.4|7781.6|7781.8|7779|111
1641836750000|2022-01-10 17:45:50|7783.4|7780.6|7782.4|7779.6|7784.4|7781.6|7781.8|7779|65
1641836760000|2022-01-10 17:46:00|7782.7|7779.9|7787.4|7784.6|7787.4|7784.6|7782.7|7779.9|142
1641836770000|2022-01-10 17:46:10|7787.8|7785|7784.4|7781.6|7788.4|7785.6|7783.9|7781.1|69
1641836780000|2022-01-10 17:46:20|7784.7|7781.9|7786.4|7783.6|7786.4|7783.6|7783.2|7780.4|216
1641836790000|2022-01-10 17:46:30|7786.7|7783.9|7785.4|7782.6|7788.4|7785.6|7785.4|7782.6|72
1641836800000|2022-01-10 17:46:40|7785.8|7783|7786.4|7783.6|7787.4|7784.6|7785.8|7783|53
1641836810000|2022-01-10 17:46:50|7787|7784.2|7787.9|7785.1|7789.2|7786.4|7786.9|7784.1|118
1641836820000|2022-01-10 17:47:00|7788.4|7785.6|7789.4|7786.6|7791.4|7788.6|7788.4|7785.6|127
1641836830000|2022-01-10 17:47:10|7789.7|7786.9|7791.4|7788.6|7791.4|7788.6|7789.4|7786.6|125
1641836840000|2022-01-10 17:47:20|7791.5|7788.7|7789.4|7786.6|7793.4|7790.6|7789.3|7786.5|238
1641836850000|2022-01-10 17:47:30|7790.4|7787.6|7790.4|7787.6|7790.9|7788.1|7789.4|7786.6|72
1641836860000|2022-01-10 17:47:40|7791|7788.2|7791.4|7788.6|7792.4|7789.6|7790.8|7788|45
1641836870000|2022-01-10 17:47:50|7791.8|7789|7793.4|7790.6|7793.9|7791.1|7791.4|7788.6|60
1641836880000|2022-01-10 17:48:00|7794.4|7791.6|7796.4|7793.6|7799.4|7796.6|7794.4|7791.6|217
1641836890000|2022-01-10 17:48:10|7797.4|7794.6|7795.9|7793.1|7797.4|7794.6|7795.4|7792.6|68
1641836900000|2022-01-10 17:48:20|7796.4|7793.6|7791.4|7788.6|7796.4|7793.6|7791.4|7788.6|64
1641836910000|2022-01-10 17:48:30|7791.8|7789|7790.9|7788.1|7792.4|7789.6|7790.4|7787.6|43
1641836920000|2022-01-10 17:48:40|7791.4|7788.6|7787.4|7784.6|7791.4|7788.6|7787.4|7784.6|59
1641836930000|2022-01-10 17:48:50|7787.9|7785.1|7789.3|7786.5|7789.4|7786.6|7787.9|7785.1|38
1641836940000|2022-01-10 17:49:00|7788.9|7786.1|7789.9|7787.1|7791.8|7789|7787.8|7785|30
1641836950000|2022-01-10 17:49:10|7790|7787.2|7788.4|7785.6|7791.4|7788.6|7788.4|7785.6|22
1641836960000|2022-01-10 17:49:20|7788.9|7786.1|7788.4|7785.6|7788.9|7786.1|7787.4|7784.6|31
1641836970000|2022-01-10 17:49:30|7788.8|7786|7785.4|7782.6|7788.8|7786|7785.4|7782.6|46
1641836980000|2022-01-10 17:49:40|7785.5|7782.7|7786.8|7784|7786.8|7784|7785.4|7782.6|34
1641836990000|2022-01-10 17:49:50|7786.9|7784.1|7787.4|7784.6|7788.4|7785.6|7786.8|7784|33
1641837000000|2022-01-10 17:50:00|7787.8|7785|7786.9|7784.1|7788.4|7785.6|7786.3|7783.5|54
1641837010000|2022-01-10 17:50:10|7787.4|7784.6|7784.4|7781.6|7787.9|7785.1|7784.4|7781.6|42
1641837020000|2022-01-10 17:50:20|7784.8|7782|7783.8|7781|7785.4|7782.6|7783.4|7780.6|50
1641837030000|2022-01-10 17:50:30|7783.9|7781.1|7786.4|7783.6|7786.4|7783.6|7783.4|7780.6|56
1641837040000|2022-01-10 17:50:40|7787.4|7784.6|7786.8|7784|7788.4|7785.6|7786.4|7783.6|16
1641837050000|2022-01-10 17:50:50|7787.4|7784.6|7785.8|7783|7787.9|7785.1|7785.4|7782.6|29
1641837060000|2022-01-10 17:51:00|7785.9|7783.1|7786.4|7783.6|7788.8|7786|7785.8|7783|15
1641837070000|2022-01-10 17:51:10|7786.5|7783.7|7786.4|7783.6|7788.4|7785.6|7785.4|7782.6|59
1641837080000|2022-01-10 17:51:20|7786.9|7784.1|7788.4|7785.6|7788.4|7785.6|7786.9|7784.1|15
1641837090000|2022-01-10 17:51:30|7788.5|7785.7|7787.4|7784.6|7788.5|7785.7|7787.4|7784.6|18
1641837100000|2022-01-10 17:51:40|7787.3|7784.5|7787.4|7784.6|7787.4|7784.6|7786.4|7783.6|10
1641837110000|2022-01-10 17:51:50|7787.5|7784.7|7787.4|7784.6|7788.4|7785.6|7787.4|7784.6|27
1641837120000|2022-01-10 17:52:00|7787.8|7785|7789.4|7786.6|7789.4|7786.6|7787.4|7784.6|45
1641837130000|2022-01-10 17:52:10|7790.4|7787.6|7790.4|7787.6|7791.4|7788.6|7789.4|7786.6|47
1641837140000|2022-01-10 17:52:20|7790.9|7788.1|7789.8|7787|7791.4|7788.6|7789.4|7786.6|27
1641837150000|2022-01-10 17:52:30|7789.4|7786.6|7789.4|7786.6|7790.4|7787.6|7789.4|7786.6|14
1641837160000|2022-01-10 17:52:40|7789.5|7786.7|7790.9|7788.1|7791.4|7788.6|7787.3|7784.5|118
1641837170000|2022-01-10 17:52:50|7791.4|7788.6|7795.4|7792.6|7795.8|7793|7790.4|7787.6|78
1641837180000|2022-01-10 17:53:00|7795.8|7793|7797.4|7794.6|7798.4|7795.6|7795.4|7792.6|65
1641837190000|2022-01-10 17:53:10|7797.9|7795.1|7800.4|7797.6|7800.4|7797.6|7797.4|7794.6|92
1641837200000|2022-01-10 17:53:20|7800.2|7797.4|7796.3|7793.5|7800.2|7797.4|7796.2|7793.4|136
1641837210000|2022-01-10 17:53:30|7795.8|7793|7797.8|7795|7798.8|7796|7795.4|7792.6|105
1641837220000|2022-01-10 17:53:40|7798.3|7795.5|7797.3|7794.5|7798.4|7795.6|7797.2|7794.4|29
1641837230000|2022-01-10 17:53:50|7797.4|7794.6|7799.9|7797.1|7800.8|7798|7797.3|7794.5|94
1641837240000|2022-01-10 17:54:00|7800.3|7797.5|7798.8|7796|7800.8|7798|7798.8|7796|66
1641837250000|2022-01-10 17:54:10|7798.4|7795.6|7799.8|7797|7800.3|7797.5|7797.4|7794.6|48
1641837260000|2022-01-10 17:54:20|7799.4|7796.6|7800.4|7797.6|7800.8|7798|7798|7795.2|69
1641837270000|2022-01-10 17:54:30|7800.8|7798|7802.4|7799.6|7802.4|7799.6|7800.4|7797.6|468
1641837280000|2022-01-10 17:54:40|7802.7|7799.9|7802.4|7799.6|7803.4|7800.6|7801.8|7799|94
1641837290000|2022-01-10 17:54:50|7802.8|7800|7798.9|7796.1|7802.8|7800|7798.4|7795.6|98
1641837300000|2022-01-10 17:55:00|7798.5|7795.7|7796.4|7793.6|7799.4|7796.6|7796.4|7793.6|94
1641837310000|2022-01-10 17:55:10|7796.3|7793.5|7796.3|7793.5|7796.4|7793.6|7794.8|7792|47
1641837320000|2022-01-10 17:55:20|7795.9|7793.1|7793.9|7791.1|7796.4|7793.6|7792.4|7789.6|58
1641837330000|2022-01-10 17:55:30|7793.8|7791|7793.8|7791|7794.4|7791.6|7793.4|7790.6|14
1641837340000|2022-01-10 17:55:40|7793.4|7790.6|7793.4|7790.6|7793.8|7791|7792.3|7789.5|21
1641837350000|2022-01-10 17:55:50|7793.3|7790.5|7793.8|7791|7794.8|7792|7792.8|7790|21
1641837360000|2022-01-10 17:56:00|7793.4|7790.6|7793.4|7790.6|7794.4|7791.6|7792.4|7789.6|25
1641837370000|2022-01-10 17:56:10|7792.9|7790.1|7793.9|7791.1|7794.4|7791.6|7792.4|7789.6|20
1641837380000|2022-01-10 17:56:20|7793.8|7791|7792.8|7790|7794.4|7791.6|7792.4|7789.6|9
1641837390000|2022-01-10 17:56:30|7792.4|7789.6|7790.9|7788.1|7793.8|7791|7790.3|7787.5|55
1641837400000|2022-01-10 17:56:40|7790.8|7788|7790.9|7788.1|7792.4|7789.6|7790.2|7787.4|41
1641837410000|2022-01-10 17:56:50|7791.3|7788.5|7790.8|7788|7791.8|7789|7790.3|7787.5|46
1641837420000|2022-01-10 17:57:00|7790.4|7787.6|7792.4|7789.6|7793.9|7791.1|7790.4|7787.6|275
1641837430000|2022-01-10 17:57:10|7792.7|7789.9|7791.9|7789.1|7793.4|7790.6|7791.8|7789|39
1641837440000|2022-01-10 17:57:20|7791.4|7788.6|7790.4|7787.6|7791.4|7788.6|7790.3|7787.5|63
1641837450000|2022-01-10 17:57:30|7790.3|7787.5|7790.8|7788|7791.4|7788.6|7789.2|7786.4|36
1641837460000|2022-01-10 17:57:40|7791.4|7788.6|7791.3|7788.5|7792.4|7789.6|7790.9|7788.1|124
1641837470000|2022-01-10 17:57:50|7791.4|7788.6|7795.8|7793|7796.4|7793.6|7791.4|7788.6|63
1641837480000|2022-01-10 17:58:00|7796.4|7793.6|7794.3|7791.5|7796.4|7793.6|7793.4|7790.6|43
1641837490000|2022-01-10 17:58:10|7793.8|7791|7795.8|7793|7796.8|7794|7793.8|7791|23
1641837500000|2022-01-10 17:58:20|7795.4|7792.6|7796.4|7793.6|7796.8|7794|7794.9|7792.1|16
1641837510000|2022-01-10 17:58:30|7796.8|7794|7795.2|7792.4|7796.8|7794|7794.8|7792|16
1641837520000|2022-01-10 17:58:40|7795.8|7793|7796.2|7793.4|7796.2|7793.4|7795.3|7792.5|6
1641837530000|2022-01-10 17:58:50|7796.3|7793.5|7796.8|7794|7797.3|7794.5|7795.8|7793|11
1641837540000|2022-01-10 17:59:00|7797.3|7794.5|7797.2|7794.4|7799.2|7796.4|7796.8|7794|21
1641837550000|2022-01-10 17:59:10|7796.8|7794|7794.8|7792|7797.2|7794.4|7794.4|7791.6|31
1641837560000|2022-01-10 17:59:20|7794.4|7791.6|7793.8|7791|7795.8|7793|7793.8|7791|24
1641837570000|2022-01-10 17:59:30|7794.2|7791.4|7794.2|7791.4|7794.4|7791.6|7792.8|7790|26
1641837580000|2022-01-10 17:59:40|7794.3|7791.5|7790.4|7787.6|7794.8|7792|7790.2|7787.4|62
1641837590000|2022-01-10 17:59:50|7790.9|7788.1|7789.8|7787|7791.4|7788.6|7788.9|7786.1|27
1641837600000|2022-01-10 18:00:00|7789.4|7786.6|7793.4|7790.6|7793.4|7790.6|7788.3|7785.5|104
1641837610000|2022-01-10 18:00:10|7793.3|7790.5|7790.8|7788|7794.8|7792|7790.8|7788|45
1641837620000|2022-01-10 18:00:20|7790.4|7787.6|7784.8|7782|7791.4|7788.6|7782.8|7780|117
1641837630000|2022-01-10 18:00:30|7784.4|7781.6|7783.4|7780.6|7784.8|7782|7783|7780.2|40
1641837640000|2022-01-10 18:00:40|7783.3|7780.5|7783.8|7781|7783.8|7781|7781.4|7778.6|33
1641837650000|2022-01-10 18:00:50|7784.3|7781.5|7783.8|7781|7785.8|7783|7783.2|7780.4|68
1641837660000|2022-01-10 18:01:00|7784.3|7781.5|7781.3|7778.5|7785.4|7782.6|7780.8|7778|65
1641837670000|2022-01-10 18:01:10|7781.4|7778.6|7783.4|7780.6|7783.8|7781|7780.9|7778.1|50
1641837680000|2022-01-10 18:01:20|7783.8|7781|7782.4|7779.6|7784.8|7782|7781.4|7778.6|40
1641837690000|2022-01-10 18:01:30|7782.8|7780|7783.8|7781|7783.8|7781|7782.4|7779.6|30
1641837700000|2022-01-10 18:01:40|7783.4|7780.6|7782.3|7779.5|7783.4|7780.6|7781.5|7778.7|34
1641837710000|2022-01-10 18:01:50|7782.2|7779.4|7778.8|7776|7782.2|7779.4|7778.7|7775.9|41
1641837720000|2022-01-10 18:02:00|7778.4|7775.6|7779.8|7777|7780.4|7777.6|7777.8|7775|61
1641837730000|2022-01-10 18:02:10|7779.4|7776.6|7784.4|7781.6|7786.3|7783.5|7779.4|7776.6|144
1641837740000|2022-01-10 18:02:20|7783.9|7781.1|7782.4|7779.6|7784.3|7781.5|7782.3|7779.5|25
1641837750000|2022-01-10 18:02:30|7782.8|7780|7781.8|7779|7783.8|7781|7780.8|7778|36
1641837760000|2022-01-10 18:02:40|7782.2|7779.4|7785.8|7783|7786.3|7783.5|7781.4|7778.6|36
1641837770000|2022-01-10 18:02:50|7786.4|7783.6|7787.8|7785|7788.4|7785.6|7785.4|7782.6|42
1641837780000|2022-01-10 18:03:00|7787.3|7784.5|7787.4|7784.6|7788.4|7785.6|7786.4|7783.6|32
1641837790000|2022-01-10 18:03:10|7786.9|7784.1|7786.4|7783.6|7787.4|7784.6|7786.4|7783.6|19
1641837800000|2022-01-10 18:03:20|7785.4|7782.6|7785.8|7783|7785.9|7783.1|7784.4|7781.6|39
1641837810000|2022-01-10 18:03:30|7785.4|7782.6|7783.4|7780.6|7785.4|7782.6|7783.4|7780.6|19
1641837820000|2022-01-10 18:03:40|7784.4|7781.6|7786.4|7783.6|7786.4|7783.6|7784.4|7781.6|37
1641837830000|2022-01-10 18:03:50|7785.9|7783.1|7784.8|7782|7785.9|7783.1|7784.4|7781.6|21
1641837840000|2022-01-10 18:04:00|7785.4|7782.6|7784.8|7782|7787.4|7784.6|7784.8|7782|42
1641837850000|2022-01-10 18:04:10|7784.9|7782.1|7784.4|7781.6|7785.4|7782.6|7784.4|7781.6|17
1641837860000|2022-01-10 18:04:20|7784.9|7782.1|7783.4|7780.6|7785.9|7783.1|7783.4|7780.6|22
1641837870000|2022-01-10 18:04:30|7784.4|7781.6|7784.4|7781.6|7784.4|7781.6|7783.9|7781.1|93
1641837880000|2022-01-10 18:04:40|7783.9|7781.1|7782.9|7780.1|7784.4|7781.6|7782.4|7779.6|25
1641837890000|2022-01-10 18:04:50|7783.4|7780.6|7785|7782.2|7785.4|7782.6|7783.4|7780.6|66
1641837900000|2022-01-10 18:05:00|7785.6|7782.8|7784.4|7781.6|7786.4|7783.6|7784|7781.2|44
1641837910000|2022-01-10 18:05:10|7784|7781.2|7785.5|7782.7|7785.8|7783|7783|7780.2|46
1641837920000|2022-01-10 18:05:20|7786|7783.2|7787|7784.2|7788|7785.2|7786|7783.2|19
1641837930000|2022-01-10 18:05:30|7787.4|7784.6|7787|7784.2|7789|7786.2|7787|7784.2|38
1641837940000|2022-01-10 18:05:40|7787.4|7784.6|7787.6|7784.8|7788|7785.2|7786.4|7783.6|38
1641837950000|2022-01-10 18:05:50|7788|7785.2|7790.5|7787.7|7791.4|7788.6|7787.6|7784.8|24
1641837960000|2022-01-10 18:06:00|7790.4|7787.6|7788|7785.2|7790.4|7787.6|7787.6|7784.8|27
1641837970000|2022-01-10 18:06:10|7787.6|7784.8|7788|7785.2|7788|7785.2|7787.4|7784.6|6
1641837980000|2022-01-10 18:06:20|7787.6|7784.8|7786.4|7783.6|7788|7785.2|7786|7783.2|14
1641837990000|2022-01-10 18:06:30|7786|7783.2|7787|7784.2|7787|7784.2|7786|7783.2|13
1641838000000|2022-01-10 18:06:40|7786.6|7783.8|7787.5|7784.7|7788.5|7785.7|7786|7783.2|14
1641838010000|2022-01-10 18:06:50|7787.4|7784.6|7787.5|7784.7|7787.9|7785.1|7787|7784.2|17
1641838020000|2022-01-10 18:07:00|7787.6|7784.8|7789.5|7786.7|7790|7787.2|7787.6|7784.8|22
1641838030000|2022-01-10 18:07:10|7789.4|7786.6|7788|7785.2|7789.4|7786.6|7787|7784.2|9
1641838040000|2022-01-10 18:07:20|7788.4|7785.6|7787.5|7784.7|7788.6|7785.8|7786.6|7783.8|12
1641838050000|2022-01-10 18:07:30|7787.4|7784.6|7788|7785.2|7789|7786.2|7787|7784.2|17
1641838060000|2022-01-10 18:07:40|7788.5|7785.7|7787.6|7784.8|7789|7786.2|7787|7784.2|6
1641838070000|2022-01-10 18:07:50|7787.5|7784.7|7786|7783.2|7787.6|7784.8|7786|7783.2|13
1641838080000|2022-01-10 18:08:00|7785.6|7782.8|7785.6|7782.8|7786|7783.2|7784.6|7781.8|21
1641838090000|2022-01-10 18:08:10|7786|7783.2|7787|7784.2|7787.5|7784.7|7786|7783.2|15
1641838100000|2022-01-10 18:08:20|7787.5|7784.7|7788.6|7785.8|7788.6|7785.8|7787|7784.2|9
1641838110000|2022-01-10 18:08:30|7788.5|7785.7|7788.5|7785.7|7788.6|7785.8|7787.6|7784.8|6
1641838120000|2022-01-10 18:08:40|7788|7785.2|7794|7791.2|7794.4|7791.6|7788|7785.2|56
1641838130000|2022-01-10 18:08:50|7794.4|7791.6|7794.5|7791.7|7795.6|7792.8|7793.6|7790.8|94
1641838140000|2022-01-10 18:09:00|7794|7791.2|7793.4|7790.6|7794|7791.2|7793|7790.2|32
1641838150000|2022-01-10 18:09:10|7793|7790.2|7793.6|7790.8|7794|7791.2|7793|7790.2|8
1641838160000|2022-01-10 18:09:20|7793.4|7790.6|7793|7790.2|7794|7791.2|7792.4|7789.6|12
1641838170000|2022-01-10 18:09:30|7793.3|7790.5|7794.6|7791.8|7795|7792.2|7793.3|7790.5|17
1641838180000|2022-01-10 18:09:40|7795|7792.2|7792.4|7789.6|7795|7792.2|7792.4|7789.6|12
1641838190000|2022-01-10 18:09:50|7793|7790.2|7793.5|7790.7|7794|7791.2|7792|7789.2|33
1641838200000|2022-01-10 18:10:00|7793.4|7790.6|7794|7791.2|7794|7791.2|7793.4|7790.6|11
1641838210000|2022-01-10 18:10:10|7793.6|7790.8|7793|7790.2|7796|7793.2|7793|7790.2|58
1641838220000|2022-01-10 18:10:20|7792.5|7789.7|7794.5|7791.7|7795|7792.2|7792|7789.2|18
1641838230000|2022-01-10 18:10:30|7794.6|7791.8|7792|7789.2|7795|7792.2|7792|7789.2|72
1641838240000|2022-01-10 18:10:40|7792.4|7789.6|7791|7788.2|7792.6|7789.8|7790.4|7787.6|27
1641838250000|2022-01-10 18:10:50|7790.5|7787.7|7788|7785.2|7790.6|7787.8|7788|7785.2|25
1641838260000|2022-01-10 18:11:00|7788.4|7785.6|7788.8|7786|7788.8|7786|7784.4|7781.6|439
1641838270000|2022-01-10 18:11:10|7788.4|7785.6|7787.3|7784.5|7788.8|7786|7787.1|7784.3|29
1641838280000|2022-01-10 18:11:20|7787.1|7784.3|7783.8|7781|7787.3|7784.5|7783.8|7781|33
1641838290000|2022-01-10 18:11:30|7783.5|7780.7|7783.8|7781|7783.8|7781|7781.4|7778|112
1641838300000|2022-01-10 18:11:40|7783.9|7781.1|7784.4|7781.6|7784.4|7781.6|7783.4|7780.6|11
1641838310000|2022-01-10 18:11:50|7784.8|7782|7783.4|7780.6|7784.8|7782|7782.8|7780|15
1641838320000|2022-01-10 18:12:00|7784.4|7781.6|7785.4|7782.6|7785.4|7782.6|7784.4|7781.6|47
1641838330000|2022-01-10 18:12:10|7785.3|7782.5|7782.8|7780|7785.4|7782.6|7782.4|7779.6|21
1641838340000|2022-01-10 18:12:20|7783.3|7780.5|7784.3|7781.5|7784.4|7781.6|7783.3|7780.5|44
1641838350000|2022-01-10 18:12:30|7783.9|7781.1|7782.8|7780|7784.4|7781.6|7782.4|7779.6|26
1641838360000|2022-01-10 18:12:40|7782.4|7779.6|7782.8|7780|7784.4|7781.6|7782.4|7779.6|27
1641838370000|2022-01-10 18:12:50|7782.4|7779.6|7781.8|7779|7782.8|7780|7780.4|7777.6|28
1641838380000|2022-01-10 18:13:00|7781.9|7779.1|7784.4|7781.6|7784.4|7781.6|7781.9|7779.1|50
1641838390000|2022-01-10 18:13:10|7783.4|7780.6|7784.4|7781.6|7784.4|7781.6|7783.4|7780.6|74
1641838400000|2022-01-10 18:13:20|7784.1|7781.3|7781.4|7778.6|7784.1|7781.3|7780.4|7777.6|57
1641838410000|2022-01-10 18:13:30|7780.4|7777.6|7780.4|7777.6|7780.8|7778|7779.4|7776.6|44
1641838420000|2022-01-10 18:13:40|7780.8|7778|7779.8|7777|7780.8|7778|7779.4|7776.6|17
1641838430000|2022-01-10 18:13:50|7779.4|7776.6|7778.8|7776|7779.8|7777|7778.4|7775.6|39
1641838440000|2022-01-10 18:14:00|7779.4|7776.6|7780.9|7778.1|7781.4|7778.6|7779.4|7776.6|56
1641838450000|2022-01-10 18:14:10|7781.4|7778.6|7780.4|7777.6|7781.9|7779.1|7780.4|7777.6|26
1641838460000|2022-01-10 18:14:20|7780.8|7778|7780.3|7777.5|7781.4|7778.6|7778.1|7775.3|71
1641838470000|2022-01-10 18:14:30|7779.8|7777|7778.1|7775.3|7781.1|7778.3|7777.1|7774.3|361
1641838480000|2022-01-10 18:14:40|7778|7775.2|7778.1|7775.3|7780.1|7777.3|7777.1|7774.3|175
1641838490000|2022-01-10 18:14:50|7777.8|7775|7778.5|7775.7|7779.1|7776.3|7777.1|7774.3|20
1641838500000|2022-01-10 18:15:00|7778.6|7775.8|7778.5|7775.7|7779.1|7776.3|7776.5|7773.7|43
1641838510000|2022-01-10 18:15:10|7777.9|7775.1|7776.1|7773.3|7777.9|7775.1|7774.1|7771.3|88
1641838520000|2022-01-10 18:15:20|7777.1|7774.3|7776.1|7773.3|7778.1|7775.3|7776.1|7773.3|93
1641838530000|2022-01-10 18:15:30|7776.5|7773.7|7779.1|7776.3|7779.1|7776.3|7776.5|7773.7|42
1641838540000|2022-01-10 18:15:40|7778.6|7775.8|7777.5|7774.7|7779.5|7776.7|7777.1|7774.3|10
1641838550000|2022-01-10 18:15:50|7777.1|7774.3|7775.9|7773.1|7777.9|7775.1|7775.9|7773.1|14
1641838560000|2022-01-10 18:16:00|7776.1|7773.3|7778.1|7775.3|7779.1|7776.3|7776.1|7773.3|36
1641838570000|2022-01-10 18:16:10|7778.5|7775.7|7780.8|7778|7781.1|7778.3|7778.5|7775.7|46
1641838580000|2022-01-10 18:16:20|7780.6|7777.8|7781.5|7778.7|7782.1|7779.3|7780.1|7777.3|40
1641838590000|2022-01-10 18:16:30|7781.6|7778.8|7780.1|7777.3|7783.1|7780.3|7779.1|7776.3|57
1641838600000|2022-01-10 18:16:40|7779.6|7776.8|7781.1|7778.3|7782.1|7779.3|7779.1|7776.3|71
1641838610000|2022-01-10 18:16:50|7781|7778.2|7782.1|7779.3|7782.1|7779.3|7780.5|7777.7|13
1641838620000|2022-01-10 18:17:00|7782.5|7779.7|7787.1|7784.3|7787.1|7784.3|7782.5|7779.7|130
1641838630000|2022-01-10 18:17:10|7786.5|7783.7|7785.5|7782.7|7786.6|7783.8|7785.1|7782.3|7
1641838640000|2022-01-10 18:17:20|7785.1|7782.3|7785.5|7782.7|7785.5|7782.7|7784.5|7781.7|13
1641838650000|2022-01-10 18:17:30|7785|7782.2|7784.9|7782.1|7785.5|7782.7|7784.1|7781.3|25
1641838660000|2022-01-10 18:17:40|7784.5|7781.7|7786|7783.2|7786.5|7783.7|7784.1|7781.3|15
1641838670000|2022-01-10 18:17:50|7785.5|7782.7|7785.1|7782.3|7785.5|7782.7|7784.5|7781.7|14
1641838680000|2022-01-10 18:18:00|7785.5|7782.7|7788.1|7785.3|7788.1|7785.3|7785.1|7782.3|25
1641838690000|2022-01-10 18:18:10|7787.9|7785.1|7786.1|7783.3|7788.1|7785.3|7786.1|7783.3|24
1641838700000|2022-01-10 18:18:20|7786.5|7783.7|7785.1|7782.3|7786.5|7783.7|7785.1|7782.3|42
1641838710000|2022-01-10 18:18:30|7785.3|7782.5|7784.1|7781.3|7786.1|7783.3|7784.1|7781.3|26
1641838720000|2022-01-10 18:18:40|7783.1|7780.3|7783.1|7780.3|7784.1|7781.3|7783.1|7780.3|34
1641838730000|2022-01-10 18:18:50|7782.9|7780.1|7783.1|7780.3|7783.1|7780.3|7782.9|7780.1|53
1641838740000|2022-01-10 18:19:00|7782.9|7780.1|7783.1|7780.3|7783.5|7780.7|7782.1|7779.3|35
1641838750000|2022-01-10 18:19:10|7783.9|7781.1|7784.5|7781.7|7785.1|7782.3|7783.9|7781.1|29
1641838760000|2022-01-10 18:19:20|7785.1|7782.3|7784.5|7781.7|7785.4|7782.6|7784.1|7781.3|307
1641838770000|2022-01-10 18:19:30|7784.6|7781.8|7785.5|7782.7|7785.5|7782.7|7784.6|7781.8|10
1641838780000|2022-01-10 18:19:40|7786.1|7783.3|7785.5|7782.7|7786.1|7783.3|7785.1|7782.3|12
1641838790000|2022-01-10 18:19:50|7786|7783.2|7785.5|7782.7|7786.1|7783.3|7785.5|7782.7|6
1641838800000|2022-01-10 18:20:00|7785.6|7782.8|7785.1|7782.3|7786|7783.2|7784.1|7781.3|9
1641838810000|2022-01-10 18:20:10|7785.5|7782.7|7788.5|7785.7|7789.1|7786.3|7785.5|7782.7|38
1641838820000|2022-01-10 18:20:20|7788.6|7785.8|7791.1|7788.3|7792|7789.2|7788.5|7785.7|74
1641838830000|2022-01-10 18:20:30|7790.9|7788.1|7789.1|7786.3|7790.9|7788.1|7789.1|7786.3|31
1641838840000|2022-01-10 18:20:40|7789.5|7786.7|7789.5|7786.7|7789.5|7786.7|7788.5|7785.7|21
1641838850000|2022-01-10 18:20:50|7789.1|7786.3|7789.9|7787.1|7790.1|7787.3|7789.1|7786.3|28
1641838860000|2022-01-10 18:21:00|7790|7787.2|7789.5|7786.7|7792.5|7789.7|7789.5|7786.7|49
1641838870000|2022-01-10 18:21:10|7788.9|7786.1|7785.9|7783.1|7789.1|7786.3|7784.9|7782.1|56
1641838880000|2022-01-10 18:21:20|7786|7783.2|7783|7780.2|7786|7783.2|7782.1|7779.3|27
1641838890000|2022-01-10 18:21:30|7782.9|7780.1|7779.1|7776.3|7783.1|7780.3|7778.8|7776|228
1641838900000|2022-01-10 18:21:40|7779.9|7777.1|7777.1|7774.3|7779.9|7777.1|7777.1|7774.3|16
1641838910000|2022-01-10 18:21:50|7776.9|7774.1|7777.5|7774.7|7778.1|7775.3|7775.5|7772.7|116
1641838920000|2022-01-10 18:22:00|7777.9|7775.1|7781|7778.2|7781.5|7778.7|7777.9|7775.1|84
1641838930000|2022-01-10 18:22:10|7781.1|7778.3|7780.1|7777.3|7782.1|7779.3|7780.1|7777.3|25
1641838940000|2022-01-10 18:22:20|7780.9|7778.1|7780.5|7777.7|7780.9|7778.1|7779.5|7776.7|124
1641838950000|2022-01-10 18:22:30|7780.8|7778|7778.5|7775.7|7781.1|7778.3|7776.5|7773.7|134
1641838960000|2022-01-10 18:22:40|7779.1|7776.3|7778.5|7775.7|7779.5|7776.7|7778.5|7775.7|84
1641838970000|2022-01-10 18:22:50|7779|7776.2|7779.5|7776.7|7779.5|7776.7|7778.5|7775.7|19
1641838980000|2022-01-10 18:23:00|7780.1|7777.3|7782.5|7779.7|7782.9|7780.1|7779.5|7776.7|33
1641838990000|2022-01-10 18:23:10|7783.4|7780.6|7787.1|7784.3|7787.1|7784.3|7783.4|7780.6|89
1641839000000|2022-01-10 18:23:20|7786.5|7783.7|7788.5|7785.7|7789.1|7786.3|7786.4|7783.6|51
1641839010000|2022-01-10 18:23:30|7788.9|7786.1|7787.5|7784.7|7788.9|7786.1|7787.1|7784.3|12
1641839020000|2022-01-10 18:23:40|7787.6|7784.8|7787.5|7784.7|7788.9|7786.1|7786.1|7783.3|38
1641839030000|2022-01-10 18:23:50|7788.1|7785.3|7788.1|7785.3|7788.1|7785.3|7787.5|7784.7|14
1641839040000|2022-01-10 18:24:00|7788.4|7785.6|7789|7786.2|7790.5|7787.7|7788.4|7785.6|74
1641839050000|2022-01-10 18:24:10|7789.1|7786.3|7788.5|7785.7|7789.5|7786.7|7788.1|7785.3|20
1641839060000|2022-01-10 18:24:20|7789|7786.2|7790.5|7787.7|7790.5|7787.7|7788.5|7785.7|11
1641839070000|2022-01-10 18:24:30|7790.1|7787.3|7789.5|7786.7|7790.1|7787.3|7789|7786.2|13
1641839080000|2022-01-10 18:24:40|7788.9|7786.1|7788.5|7785.7|7789.1|7786.3|7788.5|7785.7|12
1641839090000|2022-01-10 18:24:50|7788.9|7786.1|7794.1|7791.3|7794.5|7791.7|7788.1|7785.3|130
1641839100000|2022-01-10 18:25:00|7793.8|7791|7793.1|7790.3|7794.1|7791.3|7793.1|7790.3|54
1641839110000|2022-01-10 18:25:10|7794.1|7791.3|7791.6|7788.8|7795.1|7792.3|7791.6|7788.8|490
1641839120000|2022-01-10 18:25:20|7791.5|7788.7|7793.6|7790.8|7794.1|7791.3|7791.1|7788.3|89
1641839130000|2022-01-10 18:25:30|7793.5|7790.7|7793.5|7790.7|7795.1|7792.3|7793.1|7790.3|64
1641839140000|2022-01-10 18:25:40|7793.1|7790.3|7792.1|7789.3|7793.1|7790.3|7792.1|7789.3|20
1641839150000|2022-01-10 18:25:50|7793.1|7790.3|7793.1|7790.3|7793.1|7790.3|7792.1|7789.3|15
1641839160000|2022-01-10 18:26:00|7792.9|7790.1|7793.1|7790.3|7793.1|7790.3|7792.1|7789.3|33
1641839170000|2022-01-10 18:26:10|7793.5|7790.7|7792.6|7789.8|7793.5|7790.7|7792.5|7789.7|44
1641839180000|2022-01-10 18:26:20|7793.1|7790.3|7793.1|7790.3|7793.1|7790.3|7791.1|7788.3|33
1641839190000|2022-01-10 18:26:30|7792.8|7790|7791|7788.2|7792.9|7790.1|7790.5|7787.7|33
1641839200000|2022-01-10 18:26:40|7791.1|7788.3|7792.1|7789.3|7793.1|7790.3|7790.1|7787.3|25
1641839210000|2022-01-10 18:26:50|7792.5|7789.7|7791.1|7788.3|7792.5|7789.7|7791.1|7788.3|21
1641839220000|2022-01-10 18:27:00|7791.5|7788.7|7792.1|7789.3|7792.1|7789.3|7790.5|7787.7|19
1641839230000|2022-01-10 18:27:10|||||||||12
1641839240000|2022-01-10 18:27:20|7792.3|7789.5|7792.1|7789.3|7792.9|7790.1|7790.5|7787.7|39
1641839250000|2022-01-10 18:27:30|7791.5|7788.7|7790.1|7787.3|7791.5|7788.7|7790.1|7787.3|12
1641839260000|2022-01-10 18:27:40|7790.4|7787.6|7789.1|7786.3|7791.1|7788.3|7789.1|7786.3|22
1641839270000|2022-01-10 18:27:50|7788.9|7786.1|7789.1|7786.3|7789.1|7786.3|7788.1|7785.3|26
1641839280000|2022-01-10 18:28:00|7788.6|7785.8|7789.1|7786.3|7789.1|7786.3|7788.1|7785.3|18
1641839290000|2022-01-10 18:28:10|7788.9|7786.1|7788.1|7785.3|7789.5|7786.7|7788.1|7785.3|21
1641839300000|2022-01-10 18:28:20|7788.6|7785.8|7788.1|7785.3|7790.1|7787.3|7787.9|7785.1|37
1641839310000|2022-01-10 18:28:30|7788.5|7785.7|7786.5|7783.7|7788.5|7785.7|7786.1|7783.3|39
1641839320000|2022-01-10 18:28:40|7786.6|7783.8|7790.4|7787.6|7791.8|7789|7786.1|7783.3|106
1641839330000|2022-01-10 18:28:50|7790.2|7787.4|7792.1|7789.3|7792.4|7789.6|7790.2|7787.4|31
1641839340000|2022-01-10 18:29:00|7792.2|7789.4|7791.7|7788.9|7792.7|7789.9|7790.4|7787.6|55
1641839350000|2022-01-10 18:29:10|7792.1|7789.3|7791.1|7788.3|7792.1|7789.3|7791.1|7788.3|35
1641839360000|2022-01-10 18:29:20|7790.1|7787.3|7788.1|7785.3|7790.1|7787.3|7788.1|7785.3|23
1641839370000|2022-01-10 18:29:30|7787.7|7784.9|7787.1|7784.3|7788.1|7785.3|7786.4|7783.6|23
1641839380000|2022-01-10 18:29:40|7786.7|7783.9|7785.1|7782.3|7787.1|7784.3|7784.6|7781.8|32
1641839390000|2022-01-10 18:29:50|7784.7|7781.9|7783.7|7780.9|7785.1|7782.3|7783.2|7780.4|15
1641839400000|2022-01-10 18:30:00|7783.6|7780.8|7784.6|7781.8|7785.1|7782.3|7783.1|7780.3|24
1641839410000|2022-01-10 18:30:10|7784.7|7781.9|7787.7|7784.9|7788.1|7785.3|7784.5|7781.7|48
1641839420000|2022-01-10 18:30:20|7788.1|7785.3|7789.7|7786.9|7790.7|7787.9|7788.1|7785.3|38
1641839430000|2022-01-10 18:30:30|7790.1|7787.3|7791.1|7788.3|7791.4|7788.6|7790.1|7787.3|48
1641839440000|2022-01-10 18:30:40|7791.2|7788.4|7789.7|7786.9|7791.2|7788.4|7789.7|7786.9|7
1641839450000|2022-01-10 18:30:50|7789.1|7786.3|7789.7|7786.9|7790.2|7787.4|7788.2|7785.4|40
1641839460000|2022-01-10 18:31:00|7790.1|7787.3|7792.7|7789.9|7793.7|7790.9|7790.1|7787.3|48
1641839470000|2022-01-10 18:31:10|7793.1|7790.3|7792.1|7789.3|7793.4|7790.6|7792.1|7789.3|17
1641839480000|2022-01-10 18:31:20|7792.4|7789.6|7789.7|7786.9|7792.7|7789.9|7789.7|7786.9|26
1641839490000|2022-01-10 18:31:30|7789.9|7787.1|7789.2|7786.4|7790.2|7787.4|7787.7|7784.9|61
1641839500000|2022-01-10 18:31:40|7789.4|7786.6|7790.7|7787.9|7790.7|7787.9|7789.4|7786.6|26
1641839510000|2022-01-10 18:31:50|7791.1|7788.3|7792.7|7789.9|7792.9|7790.1|7790.7|7787.9|35
1641839520000|2022-01-10 18:32:00|7792.4|7789.6|7792.1|7789.3|7793.1|7790.3|7791.4|7788.6|28
1641839530000|2022-01-10 18:32:10|7791.7|7788.9|7790.1|7787.3|7791.7|7788.9|7789.4|7786.6|13
1641839540000|2022-01-10 18:32:20|7789.7|7786.9|7790.2|7787.4|7791.1|7788.3|7789.4|7786.6|25
1641839550000|2022-01-10 18:32:30|7790.1|7787.3|7789.7|7786.9|7790.2|7787.4|7789.4|7786.6|14
1641839560000|2022-01-10 18:32:40|7790.1|7787.3|7789.2|7786.4|7790.4|7787.6|7789.2|7786.4|13
1641839570000|2022-01-10 18:32:50|7789.1|7786.3|7790|7787.2|7790.4|7787.6|7788.4|7785.6|87
1641839580000|2022-01-10 18:33:00|7790.4|7787.6|7792.4|7789.6|7793.7|7790.9|7790.2|7787.4|84
1641839590000|2022-01-10 18:33:10|7793.4|7790.6|7793.4|7790.6|7794.4|7791.6|7793.4|7790.6|249
1641839600000|2022-01-10 18:33:20|7792.4|7789.6|7793.7|7790.9|7793.9|7791.1|7792.4|7789.6|52
1641839610000|2022-01-10 18:33:30|7793.4|7790.6|7793.9|7791.1|7795.4|7792.6|7793.4|7790.6|21
1641839620000|2022-01-10 18:33:40|7793.7|7790.9|7791.4|7788.6|7793.7|7790.9|7791.4|7788.6|15
1641839630000|2022-01-10 18:33:50|7791.7|7788.9|7789.7|7786.9|7791.7|7788.9|7789.7|7786.9|24
1641839640000|2022-01-10 18:34:00|7789.1|7786.3|7788.4|7785.6|7789.2|7786.4|7787.4|7784.6|55
1641839650000|2022-01-10 18:34:10|7787.9|7785.1|7787.7|7784.9|7788.4|7785.6|7787.7|7784.9|25
1641839660000|2022-01-10 18:34:20|7788.4|7785.6|7788.4|7785.6|7789.7|7786.9|7788.4|7785.6|29
1641839670000|2022-01-10 18:34:30|7789.4|7786.6|7787.4|7784.6|7789.4|7786.6|7787.4|7784.6|27
1641839680000|2022-01-10 18:34:40|7787.7|7784.9|7788.4|7785.6|7788.4|7785.6|7787.4|7784.6|15
1641839690000|2022-01-10 18:34:50|7788.7|7785.9|7788.4|7785.6|7788.9|7786.1|7788.4|7785.6|10
1641839700000|2022-01-10 18:35:00|7789.4|7786.6|7789.4|7786.6|7791.7|7788.9|7789.4|7786.6|19
1641839710000|2022-01-10 18:35:10|7789.2|7786.4|7789.9|7787.1|7790.4|7787.6|7789.1|7786.3|34
1641839720000|2022-01-10 18:35:20|7789.7|7786.9|7789.2|7786.4|7789.7|7786.9|7787.4|7784.6|27
1641839730000|2022-01-10 18:35:30|7788.7|7785.9|7790.7|7787.9|7790.7|7787.9|7788.4|7785.6|23
1641839740000|2022-01-10 18:35:40|7790.4|7787.6|7788.7|7785.9|7790.7|7787.9|7788.7|7785.9|5
1641839750000|2022-01-10 18:35:50|7789.4|7786.6|7789.4|7786.6|7789.4|7786.6|7788.2|7785.4|15
1641839760000|2022-01-10 18:36:00|7790.4|7787.6|7790.4|7787.6|7790.7|7787.9|7789.7|7786.9|39
1641839770000|2022-01-10 18:36:10|7790.7|7787.9|7792.4|7789.6|7792.7|7789.9|7790.7|7787.9|18
1641839780000|2022-01-10 18:36:20|7792.2|7789.4|7788.9|7786.1|7792.4|7789.6|7788.1|7785.3|49
1641839790000|2022-01-10 18:36:30|7788.7|7785.9|7790.4|7787.6|7790.9|7788.1|7787.9|7785.1|18
1641839800000|2022-01-10 18:36:40|7790.7|7787.9|7790.4|7787.6|7792.4|7789.6|7790.2|7787.4|15
1641839810000|2022-01-10 18:36:50|7790.7|7787.9|7790.7|7787.9|7791.4|7788.6|7789.9|7787.1|26
1641839820000|2022-01-10 18:37:00|7790.4|7787.6|7790.4|7787.6|7790.7|7787.9|7789.4|7786.6|13
1641839830000|2022-01-10 18:37:10|7790.7|7787.9|7790.4|7787.6|7791.4|7788.6|7790.4|7787.6|7
1641839840000|2022-01-10 18:37:20|7790.7|7787.9|7790.9|7788.1|7791.4|7788.6|7789.4|7786.6|29
1641839850000|2022-01-10 18:37:30|7791.4|7788.6|7790.4|7787.6|7791.4|7788.6|7789.4|7786.6|14
1641839860000|2022-01-10 18:37:40|7790.2|7787.4|7789.4|7786.6|7790.2|7787.4|7788.4|7785.6|13
1641839870000|2022-01-10 18:37:50|7790.4|7787.6|7786.4|7783.6|7790.9|7788.1|7786.4|7783.6|54
1641839880000|2022-01-10 18:38:00|7787.4|7784.6|7783.7|7780.9|7787.7|7784.9|7783.2|7780.4|59
1641839890000|2022-01-10 18:38:10|7783.4|7780.6|7782.7|7779.9|7784.9|7782.1|7782.2|7779.4|42
1641839900000|2022-01-10 18:38:20|7782.4|7779.6|7782.4|7779.6|7783.4|7780.6|7782.1|7779.3|66
1641839910000|2022-01-10 18:38:30|7782.7|7779.9|7778.4|7775.6|7782.7|7779.9|7778.2|7775.4|128
1641839920000|2022-01-10 18:38:40|7778.6|7775.8|7778.7|7775.9|7779.1|7776.3|7778.4|7775.6|48
1641839930000|2022-01-10 18:38:50|7779.7|7776.9|7781.4|7778.6|7781.7|7778.9|7779.7|7776.9|58
1641839940000|2022-01-10 18:39:00|7780.9|7778.1|7784.4|7781.6|7785.4|7782.6|7780.9|7778.1|71
1641839950000|2022-01-10 18:39:10|7784.1|7781.3|7783.4|7780.6|7784.7|7781.9|7782.7|7779.9|35
1641839960000|2022-01-10 18:39:20|7784.1|7781.3|7784.4|7781.6|7784.4|7781.6|7783.7|7780.9|27
1641839970000|2022-01-10 18:39:30|7783.7|7780.9|7784.2|7781.4|7784.4|7781.6|7783.4|7780.6|32
1641839980000|2022-01-10 18:39:40|7784.1|7781.3|7784.4|7781.6|7785.4|7782.6|7783.7|7780.9|27
1641839990000|2022-01-10 18:39:50|7784.9|7782.1|7785.4|7782.6|7785.4|7782.6|7784.4|7781.6|16
1641840000000|2022-01-10 18:40:00|7785.7|7782.9|7783.7|7780.9|7786.4|7783.6|7782.4|7779.6|55
1641840010000|2022-01-10 18:40:10|7784.4|7781.6|7784.4|7781.6|7784.4|7781.6|7783.7|7780.9|10
1641840020000|2022-01-10 18:40:20|7784.2|7781.4|7785.4|7782.6|7785.7|7782.9|7784.1|7781.3|130
1641840030000|2022-01-10 18:40:30|7784.7|7781.9|7784.4|7781.6|7785.4|7782.6|7784.4|7781.6|5
1641840040000|2022-01-10 18:40:40|7784.7|7781.9|7784.4|7781.6|7785.4|7782.6|7784.4|7781.6|76
1641840050000|2022-01-10 18:40:50|7785.4|7782.6|7784.4|7781.6|7785.4|7782.6|7783.7|7780.9|20
1641840060000|2022-01-10 18:41:00|7784.7|7781.9|7783.7|7780.9|7784.7|7781.9|7783.4|7780.6|22
1641840070000|2022-01-10 18:41:10|7784.4|7781.6|7785.4|7782.6|7785.4|7782.6|7783.9|7781.1|21
1641840080000|2022-01-10 18:41:20|7785.7|7782.9|7785.4|7782.6|7785.7|7782.9|7784.9|7782.1|17
1641840090000|2022-01-10 18:41:30|7785.2|7782.4|7783.7|7780.9|7785.4|7782.6|7783.4|7780.6|19
1641840100000|2022-01-10 18:41:40|7783.4|7780.6|7783.7|7780.9|7784.4|7781.6|7783.4|7780.6|19
1641840110000|2022-01-10 18:41:50|7784.2|7781.4|7783.4|7780.6|7784.4|7781.6|7783.2|7780.4|10
1641840120000|2022-01-10 18:42:00|7783.7|7780.9|7784.7|7781.9|7785.7|7782.9|7783.4|7780.6|23
1641840130000|2022-01-10 18:42:10|7785|7782.2|7784.4|7781.6|7786|7783.2|7784.1|7781.3|24
1641840140000|2022-01-10 18:42:20|7784.1|7781.3|7782.4|7779.6|7784.1|7781.3|7782.4|7779.6|11
1641840150000|2022-01-10 18:42:30|7782.2|7779.4|7783.4|7780.6|7783.4|7780.6|7781.4|7778.6|26
1641840160000|2022-01-10 18:42:40|7783.7|7780.9|7782.9|7780.1|7783.7|7780.9|7782.7|7779.9|12
1641840170000|2022-01-10 18:42:50|7782.7|7779.9|7783.4|7780.6|7783.4|7780.6|7781.9|7779.1|21
1641840180000|2022-01-10 18:43:00|7783.1|7780.3|7783.4|7780.6|7783.7|7780.9|7782.4|7779.6|18
1641840190000|2022-01-10 18:43:10|7783|7780.2|7781.7|7778.9|7783.4|7780.6|7781.4|7778.6|13
1641840200000|2022-01-10 18:43:20|7781.4|7778.6|7782.2|7779.4|7782.4|7779.6|7780.7|7777.9|42
1641840210000|2022-01-10 18:43:30|7782.1|7779.3|7783.4|7780.6|7783.4|7780.6|7782.1|7779.3|19
1641840220000|2022-01-10 18:43:40|7783.7|7780.9|7782.7|7779.9|7783.7|7780.9|7782.4|7779.6|82
1641840230000|2022-01-10 18:43:50|7782.4|7779.6|7783.2|7780.4|7783.4|7780.6|7782.1|7779.3|44
1641840240000|2022-01-10 18:44:00|7782.9|7780.1|7787.7|7784.9|7788.4|7785.6|7782.9|7780.1|70
1641840250000|2022-01-10 18:44:10|7787.9|7785.1|7787.7|7784.9|7788.4|7785.6|7787.1|7784.3|124
1641840260000|2022-01-10 18:44:20|7787.4|7784.6|7787.7|7784.9|7788.7|7785.9|7787.1|7784.3|34
1641840270000|2022-01-10 18:44:30|7788.1|7785.3|7787.2|7784.4|7788.1|7785.3|7787.1|7784.3|34
1641840280000|2022-01-10 18:44:40|7787.4|7784.6|7786.7|7783.9|7787.7|7784.9|7786.7|7783.9|21
1641840290000|2022-01-10 18:44:50|7787.2|7784.4|7788.1|7785.3|7788.1|7785.3|7786.7|7783.9|27
1641840300000|2022-01-10 18:45:00|7788.2|7785.4|7788.1|7785.3|7788.7|7785.9|7787.7|7784.9|13
1641840310000|2022-01-10 18:45:10|7787.7|7784.9|7787.4|7784.6|7788.4|7785.6|7787.4|7784.6|12
1641840320000|2022-01-10 18:45:20|7787.1|7784.3|7787.4|7784.6|7787.7|7784.9|7784.7|7781.9|51
1641840330000|2022-01-10 18:45:30|7787.7|7784.9|7787.4|7784.6|7788.4|7785.6|7786.7|7783.9|32
1641840340000|2022-01-10 18:45:40|7788.4|7785.6|7789.4|7786.6|7790.7|7787.9|7788.4|7785.6|227
1641840350000|2022-01-10 18:45:50|7788.7|7785.9|7793.4|7790.6|7794.1|7791.3|7788.7|7785.9|70
1641840360000|2022-01-10 18:46:00|7793.7|7790.9|7792.7|7789.9|7795.4|7792.6|7792.4|7789.6|81
1641840370000|2022-01-10 18:46:10|7793|7790.2|7792.7|7789.9|7794.1|7791.3|7792.7|7789.9|18
1641840380000|2022-01-10 18:46:20|7793.4|7790.6|7792.7|7789.9|7795.4|7792.6|7792.7|7789.9|231
1641840390000|2022-01-10 18:46:30|7793.1|7790.3|7791.1|7788.3|7793.1|7790.3|7791.1|7788.3|15
1641840400000|2022-01-10 18:46:40|7791.4|7788.6|7792.4|7789.6|7793.7|7790.9|7791.2|7788.4|177
1641840410000|2022-01-10 18:46:50|7792|7789.2|7794.4|7791.6|7794.4|7791.6|7792|7789.2|29
1641840420000|2022-01-10 18:47:00|7794.1|7791.3|7792.7|7789.9|7794.1|7791.3|7792.4|7789.6|13
1641840430000|2022-01-10 18:47:10|7793.7|7790.9|7791.7|7788.9|7793.7|7790.9|7791.7|7788.9|24
1641840440000|2022-01-10 18:47:20|7792.1|7789.3|7792.1|7789.3|7792.2|7789.4|7791.7|7788.9|16
1641840450000|2022-01-10 18:47:30|7791.7|7788.9|7792.4|7789.6|7792.4|7789.6|7791.2|7788.4|13
1641840460000|2022-01-10 18:47:40|7792.7|7789.9|7791.4|7788.6|7793.1|7790.3|7791.2|7788.4|13
1641840470000|2022-01-10 18:47:50|7791.7|7788.9|7792.7|7789.9|7793.2|7790.4|7791.7|7788.9|21
1641840480000|2022-01-10 18:48:00|7792.9|7790.1|7797.1|7794.3|7797.7|7794.9|7792.9|7790.1|68
1641840490000|2022-01-10 18:48:10|7796.7|7793.9|7795.7|7792.9|7797.1|7794.3|7795.7|7792.9|66
1641840500000|2022-01-10 18:48:20|7796.1|7793.3|7794.7|7791.9|7796.2|7793.4|7794.7|7791.9|13
1641840510000|2022-01-10 18:48:30|7795.1|7792.3|7797.1|7794.3|7797.4|7794.6|7795.1|7792.3|23
1641840520000|2022-01-10 18:48:40|7796.7|7793.9|7797.7|7794.9|7798.1|7795.3|7796.7|7793.9|14
1641840530000|2022-01-10 18:48:50|7797.4|7794.6|7797.2|7794.4|7797.4|7794.6|7796.7|7793.9|14
1641840540000|2022-01-10 18:49:00|7797.4|7794.6|7797.7|7794.9|7799.4|7796.6|7797.2|7794.4|87
1641840550000|2022-01-10 18:49:10|7798.1|7795.3|7798.1|7795.3|7799.1|7796.3|7797.7|7794.9|48
1641840560000|2022-01-10 18:49:20|7797.7|7794.9|7798.7|7795.9|7800.1|7797.3|7797.7|7794.9|47
1641840570000|2022-01-10 18:49:30|7799.1|7796.3|7798.4|7795.6|7800.1|7797.3|7798.4|7795.6|39
1641840580000|2022-01-10 18:49:40|7798.7|7795.9|7798.7|7795.9|7799.4|7796.6|7798.7|7795.9|9
1641840590000|2022-01-10 18:49:50|7799.1|7796.3|7800.4|7797.6|7800.4|7797.6|7799.1|7796.3|26
1641840600000|2022-01-10 18:50:00|7800.7|7797.9|7801.7|7798.9|7802.7|7799.9|7800.4|7797.6|81
1641840610000|2022-01-10 18:50:10|7801.9|7799.1|7802.4|7799.6|7802.7|7799.9|7801.4|7798.6|58
1641840620000|2022-01-10 18:50:20|7801.9|7799.1|7799.7|7796.9|7801.9|7799.1|7799.7|7796.9|31
1641840630000|2022-01-10 18:50:30|7800.2|7797.4|7802.4|7799.6|7803.4|7800.6|7799.7|7796.9|38
1641840640000|2022-01-10 18:50:40|7802.9|7800.1|7806.7|7803.9|7808.7|7805.9|7802.7|7799.9|356
1641840650000|2022-01-10 18:50:50|7806.4|7803.6|7807.4|7804.6|7808.7|7805.9|7806.4|7803.6|32
1641840660000|2022-01-10 18:51:00|7806.9|7804.1|7805.7|7802.9|7807.4|7804.6|7805.7|7802.9|63
1641840670000|2022-01-10 18:51:10|7805.4|7802.6|7803.4|7800.6|7805.4|7802.6|7803.4|7800.6|30
1641840680000|2022-01-10 18:51:20|7803.1|7800.3|7804.4|7801.6|7805.2|7802.4|7803.1|7800.3|46
1641840690000|2022-01-10 18:51:30|7804.7|7801.9|7807.2|7804.4|7807.4|7804.6|7804.7|7801.9|32
1641840700000|2022-01-10 18:51:40|7807.4|7804.6|7806.4|7803.6|7807.4|7804.6|7805.7|7802.9|49
1641840710000|2022-01-10 18:51:50|7806.2|7803.4|7805.2|7802.4|7806.2|7803.4|7805.2|7802.4|22
1641840720000|2022-01-10 18:52:00|7805.4|7802.6|7806.4|7803.6|7807.7|7804.9|7805.4|7802.6|18
1641840730000|2022-01-10 18:52:10|7806.2|7803.4|7807.7|7804.9|7807.7|7804.9|7806.1|7803.3|16
1641840740000|2022-01-10 18:52:20|7807.3|7804.5|7805.3|7802.5|7807.7|7804.9|7805.3|7802.5|32
1641840750000|2022-01-10 18:52:30|7805.7|7802.9|7803.3|7800.5|7805.7|7802.9|7803.3|7800.5|27
1641840760000|2022-01-10 18:52:40|7803.7|7800.9|7803.7|7800.9|7804.3|7801.5|7803.3|7800.5|24
1641840770000|2022-01-10 18:52:50|7803.3|7800.5|7802.7|7799.9|7803.3|7800.5|7802.7|7799.9|34
1641840780000|2022-01-10 18:53:00|7804|7801.2|7807.3|7804.5|7807.7|7804.9|7804|7801.2|88
1641840790000|2022-01-10 18:53:10|7807.7|7804.9|7807.1|7804.3|7809.1|7806.3|7806.7|7803.9|111
1641840800000|2022-01-10 18:53:20|7807.7|7804.9|7807.1|7804.3|7807.7|7804.9|7806.7|7803.9|21
1641840810000|2022-01-10 18:53:30|7806.7|7803.9|7806.3|7803.5|7807.1|7804.3|7805.7|7802.9|31
1641840820000|2022-01-10 18:53:40|7806.7|7803.9|7804.8|7802|7806.7|7803.9|7804.3|7801.5|65
1641840830000|2022-01-10 18:53:50|7804.7|7801.9|7805.7|7802.9|7806.1|7803.3|7803.2|7800.4|92
1641840840000|2022-01-10 18:54:00|7805.3|7802.5|7806.7|7803.9|7807.5|7804.7|7805.3|7802.5|37
1641840850000|2022-01-10 18:54:10|7807.2|7804.4|7806.3|7803.5|7807.3|7804.5|7806.2|7803.4|14
1641840860000|2022-01-10 18:54:20|7806.2|7803.4|7807.7|7804.9|7808.3|7805.5|7805.7|7802.9|112
1641840870000|2022-01-10 18:54:30|7807.3|7804.5|7807.7|7804.9|7807.7|7804.9|7807.2|7804.4|8
1641840880000|2022-01-10 18:54:40|7807.8|7805|7807.7|7804.9|7808.3|7805.5|7807.7|7804.9|52
1641840890000|2022-01-10 18:54:50|7808|7805.2|7807.7|7804.9|7809.1|7806.3|7807.7|7804.9|32
1641840900000|2022-01-10 18:55:00|7807.3|7804.5|7808.2|7805.4|7808.3|7805.5|7806.7|7803.9|20
1641840910000|2022-01-10 18:55:10|7808.1|7805.3|7806.7|7803.9|7808.2|7805.4|7806.7|7803.9|37
1641840920000|2022-01-10 18:55:20|7807.3|7804.5|7806.7|7803.9|7807.7|7804.9|7806.7|7803.9|20
1641840930000|2022-01-10 18:55:30|7807.1|7804.3|7808.7|7805.9|7809.1|7806.3|7807.1|7804.3|38
1641840940000|2022-01-10 18:55:40|7809.1|7806.3|7808.3|7805.5|7810.7|7807.9|7807.7|7804.9|75
1641840950000|2022-01-10 18:55:50|7808.2|7805.4|7809.7|7806.9|7809.7|7806.9|7807.7|7804.9|27
1641840960000|2022-01-10 18:56:00|7809.3|7806.5|7807.7|7804.9|7809.7|7806.9|7807.3|7804.5|25
1641840970000|2022-01-10 18:56:10|7807.3|7804.5|7810.3|7807.5|7811.1|7808.3|7807.3|7804.5|42
1641840980000|2022-01-10 18:56:20|7810.2|7807.4|7808.7|7805.9|7810.3|7807.5|7808.7|7805.9|25
1641840990000|2022-01-10 18:56:30|7808.3|7805.5|7809.2|7806.4|7810.3|7807.5|7807.7|7804.9|49
1641841000000|2022-01-10 18:56:40|7808.7|7805.9|7809.3|7806.5|7811.1|7808.3|7808.7|7805.9|54
1641841010000|2022-01-10 18:56:50|7809.2|7806.4|7804.8|7802|7809.3|7806.5|7803.1|7800.3|136
1641841020000|2022-01-10 18:57:00|7805|7802.2|7805.1|7802.3|7805.3|7802.5|7803.1|7800.3|82
1641841030000|2022-01-10 18:57:10|7804.7|7801.9|7807.2|7804.4|7807.2|7804.4|7803.7|7800.9|149
1641841040000|2022-01-10 18:57:20|7807.3|7804.5|7808.7|7805.9|7808.7|7805.9|7807.1|7804.3|25
1641841050000|2022-01-10 18:57:30|7808.3|7805.5|7805.7|7802.9|7808.3|7805.5|7805.7|7802.9|54
1641841060000|2022-01-10 18:57:40|7805.3|7802.5|7804.7|7801.9|7805.7|7802.9|7802.7|7799.9|72
1641841070000|2022-01-10 18:57:50|7804.3|7801.5|7806.7|7803.9|7806.7|7803.9|7803.1|7800.3|261
1641841080000|2022-01-10 18:58:00|7807.2|7804.4|7804.3|7801.5|7807.7|7804.9|7804.3|7801.5|119
1641841090000|2022-01-10 18:58:10|7805.1|7802.3|7804.7|7801.9|7805.7|7802.9|7804.3|7801.5|35
1641841100000|2022-01-10 18:58:20|7804.3|7801.5|7805.2|7802.4|7805.3|7802.5|7803.7|7800.9|34
1641841110000|2022-01-10 18:58:30|7805.3|7802.5|7805.3|7802.5|7805.7|7802.9|7804.3|7801.5|16
1641841120000|2022-01-10 18:58:40|7805.1|7802.3|7805.3|7802.5|7805.3|7802.5|7803.3|7800.5|31
1641841130000|2022-01-10 18:58:50|7805.7|7802.9|7807.3|7804.5|7807.3|7804.5|7805.3|7802.5|45
1641841140000|2022-01-10 18:59:00|7807.7|7804.9|7809.7|7806.9|7809.7|7806.9|7807.3|7804.5|107
1641841150000|2022-01-10 18:59:10|7809.3|7806.5|7808.3|7805.5|7809.3|7806.5|7807.7|7804.9|36
1641841160000|2022-01-10 18:59:20|7808.2|7805.4|7807.7|7804.9|7808.2|7805.4|7807.3|7804.5|21
1641841170000|2022-01-10 18:59:30|7807.3|7804.5|7808.3|7805.5|7809.3|7806.5|7807.3|7804.5|81
1641841180000|2022-01-10 18:59:40|7808.7|7805.9|7808.7|7805.9|7809.3|7806.5|7808.3|7805.5|16
1641841190000|2022-01-10 18:59:50|7808.8|7806|7808.3|7805.5|7810.3|7807.5|7807.7|7804.9|38
1641841200000|2022-01-10 19:00:00|7808.1|7805.3|7810.7|7807.9|7812.2|7809.4|7807.3|7804.5|701
1641841210000|2022-01-10 19:00:10|7810.3|7807.5|7812.7|7809.9|7814.3|7811.5|7808.3|7805.5|101
1641841220000|2022-01-10 19:00:20|7812.2|7809.4|7812.7|7809.9|7814.1|7811.3|7812.2|7809.4|50
1641841230000|2022-01-10 19:00:30|7813.3|7810.5|7812|7809.2|7814.3|7811.5|7812|7809.2|812
1641841240000|2022-01-10 19:00:40|7812.3|7809.5|7810|7807.2|7812.3|7809.5|7809.3|7806.5|54
1641841250000|2022-01-10 19:00:50|7810.3|7807.5|7809.3|7806.5|7810.3|7807.5|7808.3|7805.5|35
1641841260000|2022-01-10 19:01:00|7809.5|7806.7|7812|7809.2|7812.6|7809.8|7809.5|7806.7|30
1641841270000|2022-01-10 19:01:10|7812.5|7809.7|7815|7812.2|7815.7|7812.9|7812.5|7809.7|80
1641841280000|2022-01-10 19:01:20|7815.3|7812.5|7814.3|7811.5|7815.3|7812.5|7814.3|7811.5|61
1641841290000|2022-01-10 19:01:30|7814.6|7811.8|7812.6|7809.8|7815|7812.2|7812.3|7809.5|88
1641841300000|2022-01-10 19:01:40|7813.5|7810.7|7816|7813.2|7816.3|7813.5|7813|7810.2|31
1641841310000|2022-01-10 19:01:50|7815.6|7812.8|7814|7811.2|7816|7813.2|7814|7811.2|39
1641841320000|2022-01-10 19:02:00|7814.3|7811.5|7816|7813.2|7817|7814.2|7814|7811.2|83
1641841330000|2022-01-10 19:02:10|7816.3|7813.5|7817|7814.2|7818|7815.2|7816|7813.2|102
1641841340000|2022-01-10 19:02:20|7817.1|7814.3|7817.5|7814.7|7820.6|7817.8|7817.1|7814.3|174
1641841350000|2022-01-10 19:02:30|7817.6|7814.8|7817.6|7814.8|7818.3|7815.5|7817.1|7814.3|41
1641841360000|2022-01-10 19:02:40|7817.5|7814.7|7819|7816.2|7820|7817.2|7817.5|7814.7|39
1641841370000|2022-01-10 19:02:50|7818.6|7815.8|7818.6|7815.8|7819.6|7816.8|7818|7815.2|24
1641841380000|2022-01-10 19:03:00|7817.6|7814.8|7818.6|7815.8|7820.6|7817.8|7817.5|7814.7|171
1641841390000|2022-01-10 19:03:10|7819|7816.2|7818|7815.2|7819|7816.2|7817.6|7814.8|35
1641841400000|2022-01-10 19:03:20|7817.6|7814.8|7817|7814.2|7818|7815.2|7815.6|7812.8|61
1641841410000|2022-01-10 19:03:30|7816.8|7814|7816.5|7813.7|7817|7814.2|7814|7811.2|43
1641841420000|2022-01-10 19:03:40|7816.3|7813.5|7817.6|7814.8|7818.2|7815.4|7815.6|7812.8|686
1641841430000|2022-01-10 19:03:50|7817.2|7814.4|7816.2|7813.4|7817.6|7814.8|7815.8|7813|69
1641841440000|2022-01-10 19:04:00|7816.6|7813.8|7816.3|7813.5|7817.8|7815|7815.6|7812.8|160
1641841450000|2022-01-10 19:04:10|7816|7813.2|7813.5|7810.7|7816.6|7813.8|7812.6|7809.8|48
1641841460000|2022-01-10 19:04:20|7813.1|7810.3|7816|7813.2|7816.6|7813.8|7813.1|7810.3|71
1641841470000|2022-01-10 19:04:30|7816.1|7813.3|7817|7814.2|7818.6|7815.8|7815.6|7812.8|40
1641841480000|2022-01-10 19:04:40|7816.3|7813.5|7815|7812.2|7818.3|7815.5|7815|7812.2|85
1641841490000|2022-01-10 19:04:50|7815.3|7812.5|7820|7817.2|7820.3|7817.5|7815.3|7812.5|58
1641841500000|2022-01-10 19:05:00|7819.5|7816.7|7822|7819.2|7823|7820.2|7818.5|7815.7|61
1641841510000|2022-01-10 19:05:10|7821.8|7819|7819.6|7816.8|7821.8|7819|7819.3|7816.5|31
1641841520000|2022-01-10 19:05:20|7820|7817.2|7816|7813.2|7820|7817.2|7814|7811.2|180
1641841530000|2022-01-10 19:05:30|7816.3|7813.5|7817.3|7814.5|7817.6|7814.8|7815.6|7812.8|60
1641841540000|2022-01-10 19:05:40|7817|7814.2|7816.6|7813.8|7817|7814.2|7814.5|7811.7|44
1641841550000|2022-01-10 19:05:50|7817|7814.2|7819.6|7816.8|7820.6|7817.8|7816|7813.2|107
1641841560000|2022-01-10 19:06:00|7820|7817.2|7820.6|7817.8|7821.3|7818.5|7819.5|7816.7|186
1641841570000|2022-01-10 19:06:10|7821|7818.2|7822|7819.2|7822.6|7819.8|7820.5|7817.7|60
1641841580000|2022-01-10 19:06:20|7822.6|7819.8|7827|7824.2|7828.6|7825.8|7822.6|7819.8|178
1641841590000|2022-01-10 19:06:30|7826.6|7823.8|7827.3|7824.5|7827.3|7824.5|7825.3|7822.5|70
1641841600000|2022-01-10 19:06:40|7827|7824.2|7827.6|7824.8|7827.6|7824.8|7826.5|7823.7|170
1641841610000|2022-01-10 19:06:50|7828|7825.2|7828|7825.2|7829|7826.2|7827|7824.2|72
1641841620000|2022-01-10 19:07:00|7827.6|7824.8|7828|7825.2|7829.6|7826.8|7826.6|7823.8|152
1641841630000|2022-01-10 19:07:10|7827.8|7825|7828.6|7825.8|7829.6|7826.8|7827.8|7825|251
1641841640000|2022-01-10 19:07:20|7828.5|7825.7|7827|7824.2|7829|7826.2|7826.6|7823.8|88
1641841650000|2022-01-10 19:07:30|7827.6|7824.8|7827|7824.2|7829.5|7826.7|7826.6|7823.8|75
1641841660000|2022-01-10 19:07:40|7826.6|7823.8|7825.5|7822.7|7827|7824.2|7824.6|7821.8|43
1641841670000|2022-01-10 19:07:50|7825.3|7822.5|7825|7822.2|7826|7823.2|7824.3|7821.5|54
1641841680000|2022-01-10 19:08:00|7825.3|7822.5|7828.1|7825.3|7828.6|7825.8|7824.6|7821.8|97
1641841690000|2022-01-10 19:08:10|7828|7825.2|7826.6|7823.8|7829|7826.2|7826.6|7823.8|82
1641841700000|2022-01-10 19:08:20|7827|7824.2|7825.6|7822.8|7827.6|7824.8|7825.6|7822.8|61
1641841710000|2022-01-10 19:08:30|7826|7823.2|7826|7823.2|7827.3|7824.5|7826|7823.2|63
1641841720000|2022-01-10 19:08:40|7826.3|7823.5|7826.3|7823.5|7827|7824.2|7826|7823.2|56
1641841730000|2022-01-10 19:08:50|7826.5|7823.7|7826.5|7823.7|7827|7824.2|7825.5|7822.7|53
1641841740000|2022-01-10 19:09:00|7826.6|7823.8|7826.6|7823.8|7828|7825.2|7826.5|7823.7|70
1641841750000|2022-01-10 19:09:10|7826.3|7823.5|7825|7822.2|7826.5|7823.7|7825|7822.2|43
1641841760000|2022-01-10 19:09:20|7824.7|7821.9|7824.6|7821.8|7825|7822.2|7823.6|7820.8|101
1641841770000|2022-01-10 19:09:30|7825|7822.2|7823|7820.2|7825.3|7822.5|7821.5|7818.7|64
1641841780000|2022-01-10 19:09:40|7822.3|7819.5|7822.6|7819.8|7823.3|7820.5|7821.8|7819|59
1641841790000|2022-01-10 19:09:50|7823|7820.2|7823.3|7820.5|7823.5|7820.7|7822|7819.2|40
1641841800000|2022-01-10 19:10:00|7822.3|7819.5|7823.5|7820.7|7825.8|7823|7822.3|7819.5|109
1641841810000|2022-01-10 19:10:10|7824|7821.2|7820.6|7817.8|7824|7821.2|7820|7817.2|56
1641841820000|2022-01-10 19:10:20|7821|7818.2|7818.3|7815.5|7821|7818.2|7816.7|7813.9|204
1641841830000|2022-01-10 19:10:30|7818.2|7815.4|7817.3|7814.5|7819.3|7816.5|7816.7|7813.9|57
1641841840000|2022-01-10 19:10:40|7817.2|7814.4|7812.2|7809.4|7817.3|7814.5|7812.1|7809.3|384
1641841850000|2022-01-10 19:10:50|7813.3|7810.5|7813.7|7810.9|7815.7|7812.9|7812.2|7809.4|100
1641841860000|2022-01-10 19:11:00|7813.1|7810.3|7810.3|7807.5|7816.7|7813.9|7810.2|7807.4|114
1641841870000|2022-01-10 19:11:10|7810.2|7807.4|7811.7|7808.9|7812.1|7809.3|7808.7|7805.9|63
1641841880000|2022-01-10 19:11:20|7811.3|7808.5|7813.2|7810.4|7813.2|7810.4|7810.7|7807.9|45
1641841890000|2022-01-10 19:11:30|7813.3|7810.5|7813.7|7810.9|7814.3|7811.5|7811.3|7808.5|53
1641841900000|2022-01-10 19:11:40|7814.3|7811.5|7812.3|7809.5|7814.3|7811.5|7810.3|7807.5|71
1641841910000|2022-01-10 19:11:50|7812.2|7809.4|7815.1|7812.3|7815.2|7812.4|7811.3|7808.5|66
1641841920000|2022-01-10 19:12:00|7815.2|7812.4|7812.3|7809.5|7815.3|7812.5|7812.3|7809.5|43
1641841930000|2022-01-10 19:12:10|7812.7|7809.9|7812.7|7809.9|7814.3|7811.5|7812.3|7809.5|17
1641841940000|2022-01-10 19:12:20|7812.3|7809.5|7813.2|7810.4|7813.2|7810.4|7811.1|7808.3|54
1641841950000|2022-01-10 19:12:30|7813.1|7810.3|7811.1|7808.3|7813.2|7810.4|7811.1|7808.3|30
1641841960000|2022-01-10 19:12:40|7810.7|7807.9|7810.3|7807.5|7811.1|7808.3|7810.1|7807.3|37
1641841970000|2022-01-10 19:12:50|7810.7|7807.9|7810.1|7807.3|7810.7|7807.9|7810.1|7807.3|19
1641841980000|2022-01-10 19:13:00|7810.2|7807.4|7812.3|7809.5|7814.7|7811.9|7810.2|7807.4|68
1641841990000|2022-01-10 19:13:10|7812.7|7809.9|7813.7|7810.9|7815.7|7812.9|7812.2|7809.4|39
1641842000000|2022-01-10 19:13:20|7814.1|7811.3|7813.1|7810.3|7814.3|7811.5|7812.7|7809.9|29
1641842010000|2022-01-10 19:13:30|7813.2|7810.4|7815.3|7812.5|7815.3|7812.5|7813.1|7810.3|21
1641842020000|2022-01-10 19:13:40|7814.3|7811.5|7814.3|7811.5|7815.3|7812.5|7813.3|7810.5|29
1641842030000|2022-01-10 19:13:50|7815.1|7812.3|7812.3|7809.5|7815.1|7812.3|7812.3|7809.5|80
1641842040000|2022-01-10 19:14:00|7812.2|7809.4|7811.1|7808.3|7814.1|7811.3|7810.7|7807.9|97
1641842050000|2022-01-10 19:14:10|7811.3|7808.5|7812.2|7809.4|7813.3|7810.5|7811.3|7808.5|55
1641842060000|2022-01-10 19:14:20|7812.3|7809.5|7811.7|7808.9|7813.7|7810.9|7811.2|7808.4|40
1641842070000|2022-01-10 19:14:30|7811.2|7808.4|7812.7|7809.9|7813.2|7810.4|7810.7|7807.9|88
1641842080000|2022-01-10 19:14:40|7813.1|7810.3|7811.1|7808.3|7813.2|7810.4|7811.1|7808.3|31
1641842090000|2022-01-10 19:14:50|7810.7|7807.9|7810.1|7807.3|7811.1|7808.3|7808.7|7805.9|83
1641842100000|2022-01-10 19:15:00|7810.2|7807.4|7813.7|7810.9|7814.3|7811.5|7810.2|7807.4|79
1641842110000|2022-01-10 19:15:10|7814.3|7811.5|7812.1|7809.3|7814.3|7811.5|7811.1|7808.3|79
1641842120000|2022-01-10 19:15:20|7811.7|7808.9|7811.7|7808.9|7812.3|7809.5|7810.2|7807.4|28
1641842130000|2022-01-10 19:15:30|7811.1|7808.3|7814.7|7811.9|7816.3|7813.5|7811.1|7808.3|113
1641842140000|2022-01-10 19:15:40|7815.1|7812.3|7814.3|7811.5|7815.3|7812.5|7813.1|7810.3|49
1641842150000|2022-01-10 19:15:50|7815.3|7812.5|7811.3|7808.5|7815.3|7812.5|7811.3|7808.5|71
1641842160000|2022-01-10 19:16:00|7810.7|7807.9|7810.7|7807.9|7812.3|7809.5|7809.3|7806.5|93
1641842170000|2022-01-10 19:16:10|7811.3|7808.5|7810.3|7807.5|7812.3|7809.5|7809.7|7806.9|170
1641842180000|2022-01-10 19:16:20|7810.1|7807.3|7811.3|7808.5|7811.3|7808.5|7809.7|7806.9|81
1641842190000|2022-01-10 19:16:30|7811.7|7808.9|7807.7|7804.9|7811.7|7808.9|7807.3|7804.5|57
1641842200000|2022-01-10 19:16:40|7808.1|7805.3|7810.1|7807.3|7810.2|7807.4|7807.3|7804.5|46
1641842210000|2022-01-10 19:16:50|7810.2|7807.4|7811.1|7808.3|7811.7|7808.9|7809.3|7806.5|32
1641842220000|2022-01-10 19:17:00|7810.7|7807.9|7804.7|7801.9|7811.2|7808.4|7804.7|7801.9|93
1641842230000|2022-01-10 19:17:10|7805.3|7802.5|7807.3|7804.5|7807.3|7804.5|7805.3|7802.5|51
1641842240000|2022-01-10 19:17:20|7807.1|7804.3|7806.1|7803.3|7807.3|7804.5|7804.3|7801.5|78
1641842250000|2022-01-10 19:17:30|7805.3|7802.5|7806.1|7803.3|7806.3|7803.5|7804.3|7801.5|49
1641842260000|2022-01-10 19:17:40|7805.7|7802.9|7806.7|7803.9|7807.3|7804.5|7804.1|7801.3|86
1641842270000|2022-01-10 19:17:50|7807.1|7804.3|7805.3|7802.5|7807.2|7804.4|7803.7|7800.9|83
1641842280000|2022-01-10 19:18:00|7805.2|7802.4|7805.9|7803.1|7806.2|7803.4|7803.3|7800.5|76
1641842290000|2022-01-10 19:18:10|7806.3|7803.5|7810.3|7807.5|7810.3|7807.5|7805.3|7802.5|267
1641842300000|2022-01-10 19:18:20|7810.2|7807.4|7809.8|7807|7812.7|7809.9|7809.3|7806.5|184
1641842310000|2022-01-10 19:18:30|7810.3|7807.5|7808.3|7805.5|7811.3|7808.5|7808.3|7805.5|130
1641842320000|2022-01-10 19:18:40|7808.1|7805.3|7810.4|7807.6|7810.6|7807.8|7807.3|7804.5|813
1641842330000|2022-01-10 19:18:50|7810.1|7807.3|7805.6|7802.8|7810.6|7807.8|7805.4|7802.6|245
1641842340000|2022-01-10 19:19:00|7805.4|7802.6|7804.6|7801.8|7807.6|7804.8|7803.6|7800.8|114
1641842350000|2022-01-10 19:19:10|7805.1|7802.3|7804.2|7801.4|7806.8|7804|7803.2|7800.4|125
1641842360000|2022-01-10 19:19:20|7803.2|7800.4|7808.7|7805.9|7808.8|7806|7803.2|7800.4|107
1641842370000|2022-01-10 19:19:30|7808.8|7806|7809.2|7806.4|7811.8|7809|7807.2|7804.4|732
1641842380000|2022-01-10 19:19:40|7809.6|7806.8|7809.2|7806.4|7810.2|7807.4|7808.2|7805.4|44
1641842390000|2022-01-10 19:19:50|7808.8|7806|7807.8|7805|7810.2|7807.4|7807.6|7804.8|72
1641842400000|2022-01-10 19:20:00|7808.2|7805.4|7808.8|7806|7809.2|7806.4|7805.8|7803|86
1641842410000|2022-01-10 19:20:10|7808.9|7806.1|7806.2|7803.4|7809.3|7806.5|7805.8|7803|61
1641842420000|2022-01-10 19:20:20|7805.8|7803|7804.8|7802|7806.2|7803.4|7803.8|7801|40
1641842430000|2022-01-10 19:20:30|7805.2|7802.4|7805.8|7803|7805.8|7803|7804.1|7801.3|77
1641842440000|2022-01-10 19:20:40|7805.9|7803.1|7805.8|7803|7806.8|7804|7805.8|7803|222
1641842450000|2022-01-10 19:20:50|7805.1|7802.3|7805.4|7802.6|7805.8|7803|7803.1|7800.3|46
1641842460000|2022-01-10 19:21:00|7805.2|7802.4|7806.8|7804|7807.8|7805|7805.1|7802.3|88
1641842470000|2022-01-10 19:21:10|7806.4|7803.6|7809.4|7806.6|7809.8|7807|7806.4|7803.6|85
1641842480000|2022-01-10 19:21:20|7808.9|7806.1|7807.8|7805|7809.8|7807|7807.8|7805|31
1641842490000|2022-01-10 19:21:30|7807.9|7805.1|7807.8|7805|7808.8|7806|7807.4|7804.6|36
1641842500000|2022-01-10 19:21:40|7807.4|7804.6|7804.4|7801.6|7807.4|7804.6|7803.8|7801|84
1641842510000|2022-01-10 19:21:50|7804.3|7801.5|7804.8|7802|7805.1|7802.3|7803.8|7801|34
1641842520000|2022-01-10 19:22:00|7805.1|7802.3|7802.8|7800|7805.4|7802.6|7802.2|7799.4|175
1641842530000|2022-01-10 19:22:10|7802.7|7799.9|7803.8|7801|7804.2|7801.4|7802.7|7799.9|32
1641842540000|2022-01-10 19:22:20|7804.7|7801.9|7803.6|7800.8|7805.2|7802.4|7803.6|7800.8|53
1641842550000|2022-01-10 19:22:30|7802.8|7800|7799.7|7796.9|7804.2|7801.4|7799.6|7796.8|118
1641842560000|2022-01-10 19:22:40|7799.8|7797|7799.2|7796.4|7800.2|7797.4|7797.6|7794.8|149
1641842570000|2022-01-10 19:22:50|7798.8|7796|7797.6|7794.8|7799.2|7796.4|7797.6|7794.8|61
1641842580000|2022-01-10 19:23:00|7797.9|7795.1|7797.6|7794.8|7798.2|7795.4|7797.2|7794.4|20
1641842590000|2022-01-10 19:23:10|7797.7|7794.9|7796.6|7793.8|7798.6|7795.8|7796.6|7793.8|37
1641842600000|2022-01-10 19:23:20|7796.2|7793.4|7799.2|7796.4|7799.3|7796.5|7796.2|7793.4|70
1641842610000|2022-01-10 19:23:30|7799.8|7797|7803.8|7801|7803.8|7801|7798.6|7795.8|244
1641842620000|2022-01-10 19:23:40|7803.9|7801.1|7802.8|7800|7805.8|7803|7802.8|7800|182
1641842630000|2022-01-10 19:23:50|7801.8|7799|7799.8|7797|7801.8|7799|7799.8|7797|23
1641842640000|2022-01-10 19:24:00|7799.4|7796.6|7802.8|7800|7804.8|7802|7798.8|7796|69
1641842650000|2022-01-10 19:24:10|7802.4|7799.6|7803.4|7800.6|7803.8|7801|7801.4|7798.6|42
1641842660000|2022-01-10 19:24:20|7803.3|7800.5|7805.4|7802.6|7806.4|7803.6|7802.8|7800|263
1641842670000|2022-01-10 19:24:30|7804.9|7802.1|7805.9|7803.1|7807.4|7804.6|7804.9|7802.1|77
1641842680000|2022-01-10 19:24:40|7806.4|7803.6|7810.4|7807.6|7811.1|7808.3|7805.8|7803|59
1641842690000|2022-01-10 19:24:50|7809.9|7807.1|7811.8|7809|7811.8|7809|7808.4|7805.6|98
1641842700000|2022-01-10 19:25:00|7811.1|7808.3|7813.1|7810.3|7813.1|7810.3|7807.1|7804.3|183
1641842710000|2022-01-10 19:25:10|7813.4|7810.6|7813.6|7810.8|7816.4|7813.6|7813.4|7810.6|233
1641842720000|2022-01-10 19:25:20|7813.4|7810.6|7813.4|7810.6|7814.1|7811.3|7811.4|7808.6|75
1641842730000|2022-01-10 19:25:30|7813.1|7810.3|7814.4|7811.6|7815.1|7812.3|7813.1|7810.3|152
1641842740000|2022-01-10 19:25:40|7814.1|7811.3|7813.1|7810.3|7814.1|7811.3|7811.1|7808.3|88
1641842750000|2022-01-10 19:25:50|7812.8|7810|7811.1|7808.3|7813.1|7810.3|7810.4|7807.6|103
1641842760000|2022-01-10 19:26:00|7810.6|7807.8|7811.1|7808.3|7815.1|7812.3|7810.1|7807.3|153
1641842770000|2022-01-10 19:26:10|7811.9|7809.1|7815.2|7812.4|7816.1|7813.3|7811.4|7808.6|263
1641842780000|2022-01-10 19:26:20|7815.1|7812.3|7814.7|7811.9|7815.7|7812.9|7813.3|7810.5|43
1641842790000|2022-01-10 19:26:30|7814.6|7811.8|7813.7|7810.9|7816.1|7813.3|7813.1|7810.3|119
1641842800000|2022-01-10 19:26:40|7813.3|7810.5|7814.7|7811.9|7817.3|7814.5|7813.3|7810.5|133
1641842810000|2022-01-10 19:26:50|7814.3|7811.5|7807.7|7804.9|7814.7|7811.9|7806.7|7803.9|305
1641842820000|2022-01-10 19:27:00|7808.3|7805.5|7806.4|7803.6|7810.3|7807.5|7806.3|7803.5|556
1641842830000|2022-01-10 19:27:10|7806.1|7803.3|7810.6|7807.8|7810.9|7808.1|7806.1|7803.3|151
1641842840000|2022-01-10 19:27:20|7809.4|7806.6|7811.7|7808.9|7812.8|7810|7808.9|7806.1|188
1641842850000|2022-01-10 19:27:30|7812.1|7809.3|7812.4|7809.6|7814.4|7811.6|7811.4|7808.6|175
1641842860000|2022-01-10 19:27:40|7811.9|7809.1|7809.1|7806.3|7811.9|7809.1|7808.7|7805.9|114
1641842870000|2022-01-10 19:27:50|7809.4|7806.6|7812.1|7809.3|7814.4|7811.6|7809.4|7806.6|165
1641842880000|2022-01-10 19:28:00|7811.9|7809.1|7795.1|7792.3|7811.9|7809.1|7793.1|7790.3|502
1641842890000|2022-01-10 19:28:10|7794.6|7791.8|7790.1|7787.3|7794.6|7791.8|7788.4|7785.6|616
1641842900000|2022-01-10 19:28:20|7790.7|7787.9|7786.1|7783.3|7791.1|7788.3|7786.1|7783.3|382
1641842910000|2022-01-10 19:28:30|7786.4|7783.6|7787.1|7784.3|7788.1|7785.3|7784.3|7781.5|524
1641842920000|2022-01-10 19:28:40|7788.1|7785.3|7780.1|7777.3|7788.1|7785.3|7780.1|7777.3|488
1641842930000|2022-01-10 19:28:50|7779.8|7777|7779.1|7776.3|7780.1|7777.3|7778.1|7775.3|428
1641842940000|2022-01-10 19:29:00|7778.1|7775.3|7784.1|7781.3|7785.1|7782.3|7778.1|7775.3|1019
1641842950000|2022-01-10 19:29:10|7784.6|7781.8|7787.1|7784.3|7787.1|7784.3|7784.1|7781.3|519
1641842960000|2022-01-10 19:29:20|7786.3|7783.5|7783.1|7780.3|7786.3|7783.5|7782.1|7779.3|637
1641842970000|2022-01-10 19:29:30|7782.1|7779.3|7780.1|7777.3|7782.8|7780|7778.4|7775.6|421
1641842980000|2022-01-10 19:29:40|7779.1|7776.3|7779.1|7776.3|7780.1|7777.3|7778.1|7775.3|438
1641842990000|2022-01-10 19:29:50|7778.1|7775.3|7773.1|7770.3|7778.8|7776|7772.1|7769.3|532
1641843000000|2022-01-10 19:30:00|7774.1|7771.3|7778.1|7775.3|7780.4|7777.6|7773.1|7770.3|664
1641843010000|2022-01-10 19:30:10|7778.4|7775.6|7779.1|7776.3|7781.1|7778.3|7776.4|7773.6|227
1641843020000|2022-01-10 19:30:20|7779.4|7776.6|7781.1|7778.3|7781.1|7778.3|7778.1|7775.3|219
1641843030000|2022-01-10 19:30:30|7780.3|7777.5|7780.7|7777.9|7784.1|7781.3|7780.1|7777.3|181
1641843040000|2022-01-10 19:30:40|7781.8|7779|7784.2|7781.4|7784.2|7781.4|7781.8|7779|43
1641843050000|2022-01-10 19:30:50|7784.1|7781.3|7784.1|7781.3|7785.1|7782.3|7783.1|7780.3|43
1641843060000|2022-01-10 19:31:00|7784.6|7781.8|7784.1|7781.3|7785.7|7782.9|7784.1|7781.3|119
1641843070000|2022-01-10 19:31:10|7784.7|7781.9|7784.1|7781.3|7785.1|7782.3|7781.7|7778.9|129
1641843080000|2022-01-10 19:31:20|7783.7|7780.9|7782.7|7779.9|7784.7|7781.9|7782.7|7779.9|58
1641843090000|2022-01-10 19:31:30|7783.1|7780.3|7782.7|7779.9|7783.2|7780.4|7781.3|7778.5|71
1641843100000|2022-01-10 19:31:40|7783.1|7780.3|7781.3|7778.5|7783.1|7780.3|7780.3|7777.5|50
1641843110000|2022-01-10 19:31:50|7781.7|7778.9|7783.7|7780.9|7783.7|7780.9|7781.7|7778.9|41
1641843120000|2022-01-10 19:32:00|7783.6|7780.8|7782.3|7779.5|7783.6|7780.8|7782.1|7779.3|68
1641843130000|2022-01-10 19:32:10|7781.7|7778.9|7781.1|7778.3|7782.3|7779.5|7780.7|7777.9|40
1641843140000|2022-01-10 19:32:20|7781.2|7778.4|7781.7|7778.9|7782.3|7779.5|7780.7|7777.9|40
1641843150000|2022-01-10 19:32:30|7781.2|7778.4|7782.7|7779.9|7783.1|7780.3|7780.1|7777.3|52
1641843160000|2022-01-10 19:32:40|7783.1|7780.3|7781.7|7778.9|7783.1|7780.3|7781.2|7778.4|16
1641843170000|2022-01-10 19:32:50|7781.6|7778.8|7779.7|7776.9|7781.6|7778.8|7776.3|7773.5|119
1641843180000|2022-01-10 19:33:00|7779.9|7777.1|7779.3|7776.5|7780.7|7777.9|7779.1|7776.3|25
1641843190000|2022-01-10 19:33:10|7779.2|7776.4|7778.7|7775.9|7779.8|7777|7777.7|7774.9|80
1641843200000|2022-01-10 19:33:20|7778.3|7775.5|7776.7|7773.9|7778.3|7775.5|7776.3|7773.5|51
1641843210000|2022-01-10 19:33:30|7775.7|7772.9|7775.7|7772.9|7777.2|7774.4|7775.3|7772.5|51
1641843220000|2022-01-10 19:33:40|7775.3|7772.5|7774.7|7771.9|7775.3|7772.5|7773.3|7770.5|54
1641843230000|2022-01-10 19:33:50|7774.3|7771.5|7773.2|7770.4|7774.3|7771.5|7771.3|7768.5|60
1641843240000|2022-01-10 19:34:00|7772.1|7769.3|7770.4|7767.6|7772.7|7769.9|7769.1|7766.3|459
1641843250000|2022-01-10 19:34:10|7770.7|7767.9|7769|7766.2|7771|7768.2|7768.9|7766.1|281
1641843260000|2022-01-10 19:34:20|7769.5|7766.7|7768|7765.2|7771|7768.2|7767.4|7764.6|189
1641843270000|2022-01-10 19:34:30|7768.4|7765.6|7769|7766.2|7769|7766.2|7768|7765.2|32
1641843280000|2022-01-10 19:34:40|7768.9|7766.1|7769|7766.2|7770|7767.2|7767|7764.2|225
1641843290000|2022-01-10 19:34:50|7769.4|7766.6|7769|7766.2|7770.9|7768.1|7767|7764.2|133
1641843300000|2022-01-10 19:35:00|7769.8|7767|7769|7766.2|7770|7767.2|7769|7766.2|116
1641843310000|2022-01-10 19:35:10|7770.2|7767.4|7767|7764.2|7770.2|7767.4|7767|7764.2|154
1641843320000|2022-01-10 19:35:20|7767.3|7764.5|7767.3|7764.5|7767.3|7764.5|7764.4|7761.6|97
1641843330000|2022-01-10 19:35:30|7766.7|7763.9|7767|7764.2|7767.3|7764.5|7764|7761.2|112
1641843340000|2022-01-10 19:35:40|7766.7|7763.9|7769|7766.2|7770|7767.2|7765|7762.2|110
1641843350000|2022-01-10 19:35:50|7769.4|7766.6|7769.4|7766.6|7769.8|7767|7769|7766.2|29
1641843360000|2022-01-10 19:36:00|7769|7766.2|7772|7769.2|7772.9|7770.1|7769|7766.2|66
1641843370000|2022-01-10 19:36:10|7772.4|7769.6|7770|7767.2|7772.5|7769.7|7770|7767.2|13
1641843380000|2022-01-10 19:36:20|7770.3|7767.5|7771|7768.2|7771|7768.2|7770.3|7767.5|36
1641843390000|2022-01-10 19:36:30|7770|7767.2|7770.4|7767.6|7771|7768.2|7769.5|7766.7|19
1641843400000|2022-01-10 19:36:40|7770|7767.2|7771|7768.2|7771|7768.2|7770|7767.2|10
1641843410000|2022-01-10 19:36:50|7770.9|7768.1|7772|7769.2|7773|7770.2|7770.5|7767.7|35
1641843420000|2022-01-10 19:37:00|7773|7770.2|7771.4|7768.6|7773|7770.2|7771|7768.2|19
1641843430000|2022-01-10 19:37:10|7771|7768.2|7771|7768.2|7772|7769.2|7771|7768.2|57
1641843440000|2022-01-10 19:37:20|7772|7769.2|7771|7768.2|7772|7769.2|7771|7768.2|22
1641843450000|2022-01-10 19:37:30|7770.9|7768.1|7765|7762.2|7771|7768.2|7765|7762.2|116
1641843460000|2022-01-10 19:37:40|7764.4|7761.6|7760|7757.2|7764.4|7761.6|7759.4|7756.6|201
1641843470000|2022-01-10 19:37:50|7758.4|7755.6|7759.4|7756.6|7761|7758.2|7757.8|7755|103
1641843480000|2022-01-10 19:38:00|7759.8|7757|7759|7756.2|7761.4|7758.6|7758|7755.2|41
1641843490000|2022-01-10 19:38:10|7758.9|7756.1|7756.8|7754|7758.9|7756.1|7754.8|7752|124
1641843500000|2022-01-10 19:38:20|7757.2|7754.4|7756.8|7754|7757.2|7754.4|7755.4|7752.6|93
1641843510000|2022-01-10 19:38:30|7757|7754.2|7756.8|7754|7758.4|7755.6|7755.8|7753|36
1641843520000|2022-01-10 19:38:40|7756.3|7753.5|7758.8|7756|7759.4|7756.6|7756.3|7753.5|81
1641843530000|2022-01-10 19:38:50|7758.4|7755.6|7760.8|7758|7761.4|7758.6|7758|7755.2|30
1641843540000|2022-01-10 19:39:00|7760.4|7757.6|7759.8|7757|7761.4|7758.6|7757.4|7754.6|55
1641843550000|2022-01-10 19:39:10|7759|7756.2|7760|7757.2|7760.9|7758.1|7759|7756.2|33
1641843560000|2022-01-10 19:39:20|7759.9|7757.1|7758|7755.2|7760|7757.2|7757.4|7754.6|12
1641843570000|2022-01-10 19:39:30|7757.8|7755|7757.8|7755|7758|7755.2|7757|7754.2|6
1641843580000|2022-01-10 19:39:40|7757.4|7754.6|7758.4|7755.6|7758.8|7756|7757.4|7754.6|10
1641843590000|2022-01-10 19:39:50|7758|7755.2|7758.4|7755.6|7758.4|7755.6|7757.9|7755.1|9
1641843600000|2022-01-10 19:40:00|7758.8|7756|7758.4|7755.6|7758.8|7756|7757.8|7755|106
1641843610000|2022-01-10 19:40:10|7757.5|7754.7|7754.4|7751.6|7757.5|7754.7|7753.8|7751|95
1641843620000|2022-01-10 19:40:20|7754.8|7752|7755.9|7753.1|7758.8|7756|7754.8|7752|58
1641843630000|2022-01-10 19:40:30|7755.8|7753|7758.4|7755.6|7758.4|7755.6|7755.8|7753|58
1641843640000|2022-01-10 19:40:40|7757.8|7755|7758.4|7755.6|7758.4|7755.6|7757.4|7754.6|10
1641843650000|2022-01-10 19:40:50|7758|7755.2|7758.4|7755.6|7758.8|7756|7758|7755.2|5
1641843660000|2022-01-10 19:41:00|7758.8|7756|7757.4|7754.6|7759.8|7757|7757.4|7754.6|26
1641843670000|2022-01-10 19:41:10|||||||||30
1641843680000|2022-01-10 19:41:20|7757.8|7755|7756.4|7753.6|7758.8|7756|7756.4|7753.6|23
1641843690000|2022-01-10 19:41:30|7756|7753.2|7755.4|7752.6|7756.8|7754|7755|7752.2|23
1641843700000|2022-01-10 19:41:40|7755.8|7753|7757.9|7755.1|7758|7755.2|7755.8|7753|66
1641843710000|2022-01-10 19:41:50|7758|7755.2|7756|7753.2|7758|7755.2|7755.9|7753.1|11
1641843720000|2022-01-10 19:42:00|7756.4|7753.6|7756.4|7753.6|7757.4|7754.6|7755.8|7753|41
1641843730000|2022-01-10 19:42:10|7756|7753.2|7754.8|7752|7756|7753.2|7754.8|7752|8
1641843740000|2022-01-10 19:42:20|7754.4|7751.6|7754.4|7751.6|7754.9|7752.1|7753.8|7751|29
1641843750000|2022-01-10 19:42:30|7754.8|7752|7757.4|7754.6|7757.8|7755|7754.4|7751.6|40
1641843760000|2022-01-10 19:42:40|7757|7754.2|7756|7753.2|7757|7754.2|7756|7753.2|24
1641843770000|2022-01-10 19:42:50|7755.9|7753.1|7749.4|7746.6|7756|7753.2|7748.8|7746|137
1641843780000|2022-01-10 19:43:00|7749|7746.2|7752|7749.2|7752.5|7749.7|7748.8|7746|63
1641843790000|2022-01-10 19:43:10|7752.4|7749.6|7751|7748.2|7752.4|7749.6|7751|7748.2|13
1641843800000|2022-01-10 19:43:20|7750.4|7747.6|7750.9|7748.1|7751|7748.2|7750|7747.2|61
1641843810000|2022-01-10 19:43:30|7750.5|7747.7|7750|7747.2|7751.4|7748.6|7749.9|7747.1|28
1641843820000|2022-01-10 19:43:40|7750.4|7747.6|7749.4|7746.6|7750.4|7747.6|7749|7746.2|24
1641843830000|2022-01-10 19:43:50|7749|7746.2|7749.5|7746.7|7750|7747.2|7748.9|7746.1|24
1641843840000|2022-01-10 19:44:00|7749.4|7746.6|7752.9|7750.1|7753.9|7751.1|7749.4|7746.6|36
1641843850000|2022-01-10 19:44:10|7753|7750.2|7755.9|7753.1|7757|7754.2|7752.9|7750.1|52
1641843860000|2022-01-10 19:44:20|7755.8|7753|7755.4|7752.6|7756.8|7754|7754.4|7751.6|42
1641843870000|2022-01-10 19:44:30|7755|7752.2|7753|7750.2|7756|7753.2|7752.4|7749.6|55
1641843880000|2022-01-10 19:44:40|7752.9|7750.1|7751.4|7748.6|7753|7750.2|7750.3|7747.5|23
1641843890000|2022-01-10 19:44:50|7751.8|7749|7749.8|7747|7751.8|7749|7749.4|7746.6|23
1641843900000|2022-01-10 19:45:00|7749.4|7746.6|7749.4|7746.6|7750|7747.2|7748|7745.2|82
1641843910000|2022-01-10 19:45:10|7749.7|7746.9|7749.4|7746.6|7751|7748.2|7748.4|7745.6|86
1641843920000|2022-01-10 19:45:20|7750|7747.2|7752|7749.2|7752|7749.2|7750|7747.2|19
1641843930000|2022-01-10 19:45:30|7752.4|7749.6|7752.9|7750.1|7753.8|7751|7751.8|7749|23
1641843940000|2022-01-10 19:45:40|7753|7750.2|7753.4|7750.6|7753.8|7751|7753|7750.2|12
1641843950000|2022-01-10 19:45:50|7753.7|7750.9|7753|7750.2|7754|7751.2|7752.4|7749.6|14
1641843960000|2022-01-10 19:46:00|7753.4|7750.6|7751.8|7749|7753.4|7750.6|7750.8|7748|55
1641843970000|2022-01-10 19:46:10|7752.4|7749.6|7754.4|7751.6|7754.8|7752|7751.4|7748.6|34
1641843980000|2022-01-10 19:46:20|7754.8|7752|7754.4|7751.6|7754.8|7752|7753.4|7750.6|42
1641843990000|2022-01-10 19:46:30|7754.8|7752|7755.9|7753.1|7756|7753.2|7754.4|7751.6|39
1641844000000|2022-01-10 19:46:40|7755.8|7753|7758.4|7755.6|7758.4|7755.6|7755.4|7752.6|28
1641844010000|2022-01-10 19:46:50|7757.4|7754.6|7756.4|7753.6|7757.4|7754.6|7754|7751.2|73
1641844020000|2022-01-10 19:47:00|7757|7754.2|7756.9|7754.1|7757.4|7754.6|7756|7753.2|18
1641844030000|2022-01-10 19:47:10|7756.5|7753.7|7758|7755.2|7759|7756.2|7756.4|7753.6|44
1641844040000|2022-01-10 19:47:20|7758.4|7755.6|7759.9|7757.1|7760.8|7758|7758.4|7755.6|30
1641844050000|2022-01-10 19:47:30|7759.8|7757|7757.4|7754.6|7760.4|7757.2|7757.4|7754.6|71
1641844060000|2022-01-10 19:47:40|7757.8|7755|7757.4|7754.6|7757.9|7755.1|7757.4|7754.6|3
1641844070000|2022-01-10 19:47:50|7756.4|7753.6|7756.9|7754.1|7757.4|7754.6|7755.9|7753.1|16
1641844080000|2022-01-10 19:48:00|7756.8|7754|7756.9|7754.1|7757.8|7755|7756.4|7753.6|8
1641844090000|2022-01-10 19:48:10|7757|7754.2|7757.4|7754.6|7757.8|7755|7757|7754.2|18
1641844100000|2022-01-10 19:48:20|7758.4|7755.6|7758.4|7755.6|7758.9|7756.1|7758|7755.2|11
1641844110000|2022-01-10 19:48:30|7758.8|7756|7760.4|7757.6|7760.4|7757.6|7758.4|7755.6|58
1641844120000|2022-01-10 19:48:40|7761|7758.2|7761|7758.2|7761.4|7758.6|7760.9|7758.1|12
1641844130000|2022-01-10 19:48:50|7760.4|7757.6|7762.5|7759.7|7764|7761.2|7760|7757.2|74
1641844140000|2022-01-10 19:49:00|7762.7|7759.9|7764|7761.2|7764.2|7761.4|7762.7|7759.9|42
1641844150000|2022-01-10 19:49:10|7763.5|7760.7|7762|7759.2|7763.5|7760.7|7761.7|7758.9|17
1641844160000|2022-01-10 19:49:20|7761.7|7758.9|7763|7760.2|7763|7760.2|7761.7|7758.9|8
1641844170000|2022-01-10 19:49:30|7762.7|7759.9|7761.7|7758.9|7762.7|7759.9|7761.7|7758.9|12
1641844180000|2022-01-10 19:49:40|7761.5|7758.7|7762|7759.2|7762|7759.2|7761.5|7758.7|10
1641844190000|2022-01-10 19:49:50|7761.7|7758.9|7763|7760.2|7763|7760.2|7761.7|7758.9|1
1641844200000|2022-01-10 19:50:00|7763.2|7760.4|7763|7760.2|7763.5|7760.7|7763|7760.2|5
1641844210000|2022-01-10 19:50:10|7762.7|7759.9|7762|7759.2|7763|7760.2|7761.7|7758.9|11
1641844220000|2022-01-10 19:50:20|7762.2|7759.4|7763|7760.2|7764|7761.2|7762|7759.2|8
1641844230000|2022-01-10 19:50:30|7763.5|7760.7|7762.7|7759.9|7763.5|7760.7|7762.7|7759.9|9
1641844240000|2022-01-10 19:50:40|7763|7760.2|7762.7|7759.9|7763.7|7760.9|7762.7|7759.9|5
1641844250000|2022-01-10 19:50:50|7763|7760.2|7764|7761.2|7764|7761.2|7762.7|7759.9|13
1641844260000|2022-01-10 19:51:00|7764.3|7761.5|7766|7763.2|7766|7763.2|7764.3|7761.5|34
1641844270000|2022-01-10 19:51:10|7767|7764.2|7765|7762.2|7767|7764.2|7765|7762.2|80
1641844280000|2022-01-10 19:51:20|7765.2|7762.4|7766|7763.2|7766.5|7763.7|7765|7762.2|11
1641844290000|2022-01-10 19:51:30|7765.7|7762.9|7766|7763.2|7766|7763.2|7765.7|7762.9|4
1641844300000|2022-01-10 19:51:40|7765.7|7762.9|7765.7|7762.9|7766|7763.2|7765.2|7762.4|15
1641844310000|2022-01-10 19:51:50|7766|7763.2|7766|7763.2|7766|7763.2|7765|7762.2|23
1641844320000|2022-01-10 19:52:00|7765|7762.2|7765.2|7762.4|7766.7|7763.9|7765|7762.2|51
1641844330000|2022-01-10 19:52:10|7765.3|7762.5|7766|7763.2|7766|7763.2|7765|7762.2|8
1641844340000|2022-01-10 19:52:20|||||||||1
1641844350000|2022-01-10 19:52:30|7766.3|7763.5|7765|7762.2|7766.7|7763.9|7764.7|7761.9|8
1641844360000|2022-01-10 19:52:40|7765.2|7762.4|7763.7|7760.9|7765.2|7762.4|7763.7|7760.9|6
1641844370000|2022-01-10 19:52:50|7764|7761.2|7762.2|7759.4|7764|7761.2|7762|7759.2|19
1641844380000|2022-01-10 19:53:00|7762|7759.2|7764.7|7761.9|7765|7762.2|7762|7759.2|30
1641844390000|2022-01-10 19:53:10|7765|7762.2|7765|7762.2|7766|7763.2|7765|7762.2|19
1641844400000|2022-01-10 19:53:20|7765.7|7762.9|7764|7761.2|7765.7|7762.9|7764|7761.2|11
1641844410000|2022-01-10 19:53:30|7764.2|7761.4|7764|7761.2|7764.2|7761.4|7764|7761.2|1
1641844420000|2022-01-10 19:53:40|7764.2|7761.4|7763|7760.2|7764.3|7761.5|7763|7760.2|5
1641844430000|2022-01-10 19:53:50|7762.3|7759.5|7763|7760.2|7763.2|7760.4|7762.3|7759.5|10
1641844440000|2022-01-10 19:54:00|7763.3|7760.5|7765|7762.2|7765|7762.2|7763|7760.2|23
1641844460000|2022-01-10 19:54:20|7765.3|7762.5|7766.2|7763.4|7766.2|7763.4|7765.3|7762.5|15
1641844470000|2022-01-10 19:54:30|7766|7763.2|7764|7761.2|7766.2|7763.4|7764|7761.2|17
1641844480000|2022-01-10 19:54:40|7764.5|7761.7|7764|7761.2|7764.5|7761.7|7764|7761.2|15
1641844490000|2022-01-10 19:54:50|||||||||1
1641844500000|2022-01-10 19:55:00|7763.3|7760.5|7762.5|7759.7|7763.3|7760.5|7762|7759.2|17
1641844510000|2022-01-10 19:55:10|7762.7|7759.9|7763|7760.2|7763.7|7760.9|7762.7|7759.9|19
1641844530000|2022-01-10 19:55:30|7763.3|7760.5|7765.6|7762.8|7765.6|7762.8|7763.3|7760.5|19
1641844540000|2022-01-10 19:55:40|7765.5|7762.7|7765.1|7762.3|7765.5|7762.7|7765.1|7762.3|6
1641844550000|2022-01-10 19:55:50|7765|7762.2|7766.1|7763.3|7767|7764.2|7765|7762.2|49
1641844560000|2022-01-10 19:56:00|7767.1|7764.3|7767|7764.2|7768.1|7765.3|7767|7764.2|71
1641844570000|2022-01-10 19:56:10|7767.1|7764.3|7767|7764.2|7767.3|7764.5|7767|7764.2|2
1641844580000|2022-01-10 19:56:20|7767.1|7764.3|7767.1|7764.3|7767.6|7764.8|7767|7764.2|7
1641844590000|2022-01-10 19:56:30|7767.3|7764.5|7769|7766.2|7769.3|7766.5|7767.3|7764.5|38
1641844600000|2022-01-10 19:56:40|7768.1|7765.3|7768.6|7765.8|7769|7766.2|7768|7765.2|10
1641844610000|2022-01-10 19:56:50|7769|7766.2|7769|7766.2|7769|7766.2|7768.6|7765.8|3
1641844620000|2022-01-10 19:57:00|7770.3|7767.5|7769.6|7766.8|7770.3|7767.5|7769|7766.2|65
1641844630000|2022-01-10 19:57:10|7770.1|7767.3|7771.3|7768.5|7772|7769.2|7770|7767.2|42
1641844640000|2022-01-10 19:57:20|7771.6|7768.8|7770.1|7767.3|7772|7769.2|7770|7767.2|22
1641844650000|2022-01-10 19:57:30|7770.3|7767.5|7770.6|7767.8|7770.6|7767.8|7769.6|7766.8|15
1641844660000|2022-01-10 19:57:40|||||||||2
1641844670000|2022-01-10 19:57:50|7770|7767.2|7769.3|7766.5|7770|7767.2|7769.3|7766.5|11
1641844680000|2022-01-10 19:58:00|7769.1|7766.3|7770.6|7767.8|7770.6|7767.8|7767.6|7764.8|49
1641844690000|2022-01-10 19:58:10|7770.4|7767.6|7770.1|7767.3|7770.4|7767.6|7770|7767.2|2
1641844700000|2022-01-10 19:58:20|7770.3|7767.5|7770|7767.2|7771|7768.2|7770|7767.2|9
1641844710000|2022-01-10 19:58:30|7770.3|7767.5|7771|7768.2|7772|7769.2|7770.3|7767.5|20
1641844720000|2022-01-10 19:58:40|7771.1|7768.3|7771.6|7768.8|7771.6|7768.8|7770.6|7767.8|2
1641844730000|2022-01-10 19:58:50|7771|7768.2|7771|7768.2|7771|7768.2|7771|7768.2|80
1641844740000|2022-01-10 19:59:00|7770.6|7767.8|7771|7768.2|7771|7768.2|7770.6|7767.8|7
1641844750000|2022-01-10 19:59:10|7771.6|7768.8|7772.5|7769.7|7772.5|7769.7|7771.6|7768.8|5
1641844760000|2022-01-10 19:59:20|7772.4|7769.6|7770.1|7767.3|7772.4|7769.6|7770.1|7767.3|16
1641844770000|2022-01-10 19:59:30|7770.6|7767.8|7770.6|7767.8|7771|7768.2|7770.6|7767.8|0
1641844780000|2022-01-10 19:59:40|7770.9|7768.1|7774.6|7771.8|7774.6|7771.8|7770.9|7768.1|69
1641844790000|2022-01-10 19:59:50|7775|7772.2|7777.1|7774.3|7777.1|7774.3|7775|7772.2|76
1641844800000|2022-01-10 20:00:00|7777.3|7774.5|7780.3|7777.5|7780.8|7778|7777.1|7774.3|106
1641844810000|2022-01-10 20:00:10|7780.1|7777.3|7779|7776.2|7780.1|7777.3|7779|7776.2|11
1641844820000|2022-01-10 20:00:20|7778.6|7775.8|7778.6|7775.8|7778.6|7775.8|7778|7775.2|8
1641844830000|2022-01-10 20:00:30|7778.1|7775.3|7776.6|7773.8|7778.1|7775.3|7776.6|7773.8|11
1641844840000|2022-01-10 20:00:40|7777.1|7774.3|7778.3|7775.5|7778.6|7775.8|7777.1|7774.3|9
1641844850000|2022-01-10 20:00:50|7778.1|7775.3|7778.1|7775.3|7778.3|7775.5|7777.6|7774.8|17
1641844860000|2022-01-10 20:01:00|7778|7775.2|7777.6|7774.8|7778.1|7775.3|7777.6|7774.8|3
1641844870000|2022-01-10 20:01:10|7777.3|7774.5|7778.3|7775.5|7778.6|7775.8|7777.3|7774.5|20
1641844880000|2022-01-10 20:01:20|7778.6|7775.8|7778.3|7775.5|7778.6|7775.8|7778.1|7775.3|1
1641844890000|2022-01-10 20:01:30|7778.1|7775.3|7777.6|7774.8|7778.6|7775.8|7777.3|7774.5|4
1641844900000|2022-01-10 20:01:40|7778.1|7775.3|7777.6|7774.8|7778.3|7775.5|7777.6|7774.8|14
1641844910000|2022-01-10 20:01:50|7777.1|7774.3|7776.3|7773.5|7777.1|7774.3|7776.3|7773.5|9
1641844920000|2022-01-10 20:02:00|7776.6|7773.8|7776.6|7773.8|7776.6|7773.8|7776.3|7773.5|13
1641844930000|2022-01-10 20:02:10|7777.3|7774.5|7777.3|7774.5|7777.3|7774.5|7777.3|7774.5|5
1641844940000|2022-01-10 20:02:20|7777.6|7774.8|7777.3|7774.5|7777.6|7774.8|7777.3|7774.5|2
1641844950000|2022-01-10 20:02:30|7776|7773.2|7773.6|7770.8|7776|7773.2|7773.6|7770.8|72
1641844960000|2022-01-10 20:02:40|7774|7771.2|7772.6|7769.8|7774.3|7771.5|7772.6|7769.8|22
1641844970000|2022-01-10 20:02:50|7772|7769.2|7771.6|7768.8|7772.6|7769.8|7770.4|7767.6|55
1641844980000|2022-01-10 20:03:00|7772|7769.2|7772|7769.2|7772|7769.2|7770.6|7767.8|13
1641844990000|2022-01-10 20:03:10|7772.4|7769.6|7773|7770.2|7773.6|7770.8|7772|7769.2|13
1641845000000|2022-01-10 20:03:20|7773.6|7770.8|7776|7773.2|7776|7773.2|7773.6|7770.8|8
1641845010000|2022-01-10 20:03:30|7775.6|7772.8|7777.1|7774.3|7777.5|7774.7|7775.1|7772.3|12
1641845020000|2022-01-10 20:03:40|7777|7774.2|7777.6|7774.8|7777.6|7774.8|7777|7774.2|1
1641845030000|2022-01-10 20:03:50|7778|7775.2|7778|7775.2|7778|7775.2|7778|7775.2|1
1641845040000|2022-01-10 20:04:00|7777.8|7775|7776|7773.2|7777.8|7775|7776|7773.2|9
1641845050000|2022-01-10 20:04:10|7776.1|7773.3|7776.6|7773.8|7776.6|7773.8|7776|7773.2|0
1641845060000|2022-01-10 20:04:20|7776.3|7773.5|7775.6|7772.8|7776.3|7773.5|7775.6|7772.8|1
1641845080000|2022-01-10 20:04:40|7775.3|7772.5|7775.6|7772.8|7775.6|7772.8|7775.3|7772.5|13
1641845090000|2022-01-10 20:04:50|7775|7772.2|7775.6|7772.8|7775.6|7772.8|7775|7772.2|5
1641845100000|2022-01-10 20:05:00|7776.1|7773.3|7776.6|7773.8|7776.6|7773.8|7775.6|7772.8|6
1641845110000|2022-01-10 20:05:10|7777|7774.2|7777.3|7774.5|7777.5|7774.7|7776.1|7773.3|14
1641845120000|2022-01-10 20:05:20|7777.6|7774.8|7777.6|7774.8|7779|7776.2|7777.6|7774.8|25
1641845130000|2022-01-10 20:05:30|7777.5|7774.7|7773|7770.2|7777.5|7774.7|7772.6|7769.8|40
1641845140000|2022-01-10 20:05:40|7772.6|7769.8|7772.1|7769.3|7773|7770.2|7772.1|7769.3|5
1641845150000|2022-01-10 20:05:50|7772.3|7769.5|7775.6|7772.8|7775.6|7772.8|7772.3|7769.5|29
1641845160000|2022-01-10 20:06:00|7775.5|7772.7|7775|7772.2|7776.1|7773.3|7775|7772.2|17
1641845170000|2022-01-10 20:06:10|7775.1|7772.3|7775.1|7772.3|7775.6|7772.8|7774|7771.2|9
1641845180000|2022-01-10 20:06:20|7775.3|7772.5|7776.1|7773.3|7776.6|7773.8|7775.3|7772.5|12
1641845190000|2022-01-10 20:06:30|7776.6|7773.8|7775.6|7772.8|7776.6|7773.8|7775.6|7772.8|29
1641845200000|2022-01-10 20:06:40|7776.1|7773.3|7777.6|7774.8|7778|7775.2|7776|7773.2|25
1641845210000|2022-01-10 20:06:50|7776.8|7774|7776|7773.2|7776.8|7774|7775.6|7772.8|20
1641845220000|2022-01-10 20:07:00|7775.6|7772.8|7775.6|7772.8|7776|7773.2|7775.6|7772.8|2
1641845230000|2022-01-10 20:07:10|7776|7773.2|7775.6|7772.8|7776|7773.2|7774.5|7771.7|14
1641845240000|2022-01-10 20:07:20|7775|7772.2|7775|7772.2|7775|7772.2|7775|7772.2|2
1641845250000|2022-01-10 20:07:30|7775.4|7772.6|7775|7772.2|7776|7773.2|7775|7772.2|6
1641845270000|2022-01-10 20:07:50|7774.6|7771.8|7776.1|7773.3|7776.6|7773.8|7773.6|7770.8|71
1641845280000|2022-01-10 20:08:00|7776|7773.2|7775|7772.2|7776.6|7773.8|7774|7771.2|26
1641845290000|2022-01-10 20:08:10|7774.6|7771.8|7773.6|7770.8|7775|7772.2|7773.6|7770.8|38
1641845300000|2022-01-10 20:08:20|7773.5|7770.7|7774.6|7771.8|7774.6|7771.8|7772.6|7769.8|26
1641845310000|2022-01-10 20:08:30|7775|7772.2|7775|7772.2|7775|7772.2|7774.6|7771.8|0
1641845320000|2022-01-10 20:08:40|7775.1|7772.3|7775|7772.2|7775.5|7772.7|7774.6|7771.8|14
1641845330000|2022-01-10 20:08:50|7774.6|7771.8|7774.6|7771.8|7775|7772.2|7774.6|7771.8|0
1641845340000|2022-01-10 20:09:00|7775|7772.2|7775.6|7772.8|7776|7773.2|7774.6|7771.8|4
1641845350000|2022-01-10 20:09:10|7776|7773.2|7776|7773.2|7776.5|7773.7|7775.6|7772.8|11
1641845360000|2022-01-10 20:09:20|7776.5|7773.7|7776.6|7773.8|7777|7774.2|7776|7773.2|11
1641845370000|2022-01-10 20:09:30|7777|7774.2|7776|7773.2|7777|7774.2|7776|7773.2|23
1641845380000|2022-01-10 20:09:40|7775|7772.2|7774|7771.2|7775.5|7772.7|7774|7771.2|5
1641845390000|2022-01-10 20:09:50|7774.1|7771.3|7775|7772.2|7775|7772.2|7774|7771.2|16
1641845400000|2022-01-10 20:10:00|7774|7771.2|7775|7772.2|7775.6|7772.8|7774|7771.2|15
1641845410000|2022-01-10 20:10:10|7775.5|7772.7|7773.6|7770.8|7775.5|7772.7|7773.5|7770.7|15
1641845420000|2022-01-10 20:10:20|7773.5|7770.7|7774.6|7771.8|7774.6|7771.8|7773.5|7770.7|18
1641845430000|2022-01-10 20:10:30|7775|7772.2|7777|7774.2|7777|7774.2|7774.6|7771.8|66
1641845440000|2022-01-10 20:10:40|7776.6|7773.8|7776|7773.2|7776.6|7773.8|7775|7772.2|101
1641845450000|2022-01-10 20:10:50|7775.6|7772.8|7776|7773.2|7776.3|7773.5|7774.6|7771.8|138
1641845460000|2022-01-10 20:11:00|7775.6|7772.8|7775|7772.2|7775.6|7772.8|7774|7771.2|42
1641845470000|2022-01-10 20:11:10|||||||||10
1641845480000|2022-01-10 20:11:20|7774.3|7771.5|7774.6|7771.8|7775|7772.2|7774.3|7771.5|20
1641845490000|2022-01-10 20:11:30|7775|7772.2|7774.6|7771.8|7776|7773.2|7774|7771.2|44
1641845500000|2022-01-10 20:11:40|7775|7772.2|7774.6|7771.8|7775|7772.2|7774.3|7771.5|14
1641845510000|2022-01-10 20:11:50|7775|7772.2|7775|7772.2|7775.6|7772.8|7774.6|7771.8|31
1641845520000|2022-01-10 20:12:00|7775.1|7772.3|7774|7771.2|7775.6|7772.8|7773.6|7770.8|71
1641845530000|2022-01-10 20:12:10|7773.6|7770.8|7773.3|7770.5|7774.6|7771.8|7772.6|7769.8|48
1641845540000|2022-01-10 20:12:20|7773.6|7770.8|7771|7768.2|7774.1|7771.3|7770.4|7767.6|55
1641845550000|2022-01-10 20:12:30|7771.4|7768.6|7771.4|7768.6|7772|7769.2|7770.4|7767.6|29
1641845560000|2022-01-10 20:12:40|7771|7768.2|7771|7768.2|7771|7768.2|7770|7767.2|41
1641845570000|2022-01-10 20:12:50|7771.4|7768.6|7772.4|7769.6|7772.4|7769.6|7771.4|7768.6|17
1641845580000|2022-01-10 20:13:00|7772|7769.2|7772.5|7769.7|7773.4|7770.6|7772|7769.2|9
1641845590000|2022-01-10 20:13:10|7773|7770.2|7776|7773.2|7776|7773.2|7772|7769.2|104
1641845600000|2022-01-10 20:13:20|7775.6|7772.8|7776.6|7773.8|7777|7774.2|7775.6|7772.8|20
1641845610000|2022-01-10 20:13:30|7777|7774.2|7777.6|7774.8|7778|7775.2|7777|7774.2|16
1641845620000|2022-01-10 20:13:40|7776|7773.2|7776|7773.2|7776|7773.2|7775.6|7772.8|8
1641845630000|2022-01-10 20:13:50|7775.6|7772.8|7776|7773.2|7776|7773.2|7775.6|7772.8|3
1641845640000|2022-01-10 20:14:00|7776.3|7773.5|7777.1|7774.3|7777.4|7774.6|7776.3|7773.5|13
1641845650000|2022-01-10 20:14:10|7777.5|7774.7|7776|7773.2|7777.5|7774.7|7776|7773.2|8
1641845660000|2022-01-10 20:14:20|7775.6|7772.8|7776|7773.2|7776|7773.2|7775.6|7772.8|0
1641845670000|2022-01-10 20:14:30|7776.1|7773.3|7777|7774.2|7777|7774.2|7776|7773.2|4
1641845680000|2022-01-10 20:14:40|7776.6|7773.8|7776.6|7773.8|7777|7774.2|7776.6|7773.8|7
1641845690000|2022-01-10 20:14:50|7776.1|7773.3|7777|7774.2|7777.3|7774.5|7776.1|7773.3|6
1641845700000|2022-01-10 20:15:00|7777.5|7774.7|7777.6|7774.8|7778.6|7775.8|7777.1|7774.3|16
1641845710000|2022-01-10 20:15:10|7777.5|7774.7|7776.3|7773.5|7777.6|7774.8|7776.3|7773.5|4
1641845720000|2022-01-10 20:15:20|7776.6|7773.8|7776|7773.2|7777|7774.2|7776|7773.2|6
1641845730000|2022-01-10 20:15:30|7775.6|7772.8|7773.4|7770.6|7775.6|7772.8|7772.4|7769.6|53
1641845740000|2022-01-10 20:15:40|7773|7770.2|7774|7771.2|7774|7771.2|7773|7770.2|3
1641845750000|2022-01-10 20:15:50|7774.4|7771.6|7774.9|7772.1|7775.4|7772.6|7774|7771.2|1
1641845760000|2022-01-10 20:16:00|7775|7772.2|7775|7772.2|7775.4|7772.6|7773.9|7771.1|13
1641845770000|2022-01-10 20:16:10|7774.9|7772.1|7774.4|7771.6|7774.9|7772.1|7773.9|7771.1|2
1641845780000|2022-01-10 20:16:20|7774.8|7772|7774.9|7772.1|7775.4|7772.6|7774.4|7771.6|5
1641845790000|2022-01-10 20:16:30|7775|7772.2|7775.4|7772.6|7775.4|7772.6|7774.4|7771.6|3
1641845800000|2022-01-10 20:16:40|7775.6|7772.8|7775.8|7773|7776.4|7773.6|7774.9|7772.1|8
1641845810000|2022-01-10 20:16:50|7775.4|7772.6|7776.4|7773.6|7776.8|7774|7775.4|7772.6|2
1641845820000|2022-01-10 20:17:00|7776|7773.2|7774.8|7772|7776|7773.2|7773.8|7771|4
1641845830000|2022-01-10 20:17:10|7774.4|7771.6|7774|7771.2|7774.4|7771.6|7774|7771.2|1
1641845840000|2022-01-10 20:17:20|7774.4|7771.6|7776.4|7773.6|7776.4|7773.6|7774|7771.2|16
1641845850000|2022-01-10 20:17:30|7776.8|7774|7776.9|7774.1|7777.4|7774.6|7776.8|7774|8
1641845860000|2022-01-10 20:17:40|7776.8|7774|7777.4|7774.6|7777.8|7775|7776.4|7773.6|27
1641845870000|2022-01-10 20:17:50|7777.8|7775|7778.8|7776|7778.9|7776.1|7777.8|7775|8
1641845880000|2022-01-10 20:18:00|7778.4|7775.6|7779.4|7776.6|7779.8|7777|7777.8|7775|23
1641845890000|2022-01-10 20:18:10|7780|7777.2|7780.4|7777.6|7780.4|7777.6|7780|7777.2|26
1641845900000|2022-01-10 20:18:20|7780|7777.2|7780|7777.2|7780.4|7777.6|7779.9|7777.1|2
1641845910000|2022-01-10 20:18:30|7780.4|7777.6|7782|7779.2|7782|7779.2|7780.4|7777.6|16
1641845920000|2022-01-10 20:18:40|7781.8|7779|7782|7779.2|7782.4|7779.6|7781.4|7778.6|30
1641845930000|2022-01-10 20:18:50|7781.4|7778.6|7782|7779.2|7782|7779.2|7781.4|7778.6|1
1641845940000|2022-01-10 20:19:00|7782.4|7779.6|7784.4|7781.6|7785|7782.2|7782.4|7779.6|51
1641845950000|2022-01-10 20:19:10|7784.5|7781.7|7785|7782.2|7785.4|7782.6|7784.5|7781.7|11
1641845960000|2022-01-10 20:19:20|7786|7783.2|7785.9|7783.1|7786.8|7784|7785.8|7783|91
1641845970000|2022-01-10 20:19:30|7786|7783.2|7783.8|7781|7786.4|7783.6|7783.8|7781|28
1641845980000|2022-01-10 20:19:40|7783|7780.2|7782.4|7779.6|7783.4|7780.6|7781.9|7779.1|18
1641845990000|2022-01-10 20:19:50|7782.1|7779.3|7783.4|7780.6|7783.4|7780.6|7781.4|7778.6|16
1641846000000|2022-01-10 20:20:00|7783.8|7781|7782.4|7779.6|7783.8|7781|7782.4|7779.6|11
1641846010000|2022-01-10 20:20:10|7782|7779.2|7783|7780.2|7783.4|7780.6|7782|7779.2|6
1641846020000|2022-01-10 20:20:20|7783.8|7781|7783.4|7780.6|7783.8|7781|7783|7780.2|0
1641846030000|2022-01-10 20:20:30|7783|7780.2|7784.4|7781.6|7784.9|7782.1|7782.9|7780.1|11
1641846040000|2022-01-10 20:20:40|7784.8|7782|7782.4|7779.6|7784.8|7782|7781.8|7779|17
1641846050000|2022-01-10 20:20:50|7782.3|7779.5|7781.9|7779.1|7782.4|7779.6|7781.4|7778.6|36
1641846060000|2022-01-10 20:21:00|7782|7779.2|7781.4|7778.6|7782.4|7779.6|7781|7778.2|6
1641846070000|2022-01-10 20:21:10|7782|7779.2|7781|7778.2|7782|7779.2|7780|7777.2|18
1641846080000|2022-01-10 20:21:20|7780.4|7777.6|7781|7778.2|7781.4|7778.6|7780.4|7777.6|3
1641846090000|2022-01-10 20:21:30|7781.4|7778.6|7781|7778.2|7781.4|7778.6|7781|7778.2|0
1641846100000|2022-01-10 20:21:40|7781.4|7778.6|7780.4|7777.6|7781.4|7778.6|7780.4|7777.6|5
1641846110000|2022-01-10 20:21:50|7779.9|7777.1|7778.4|7775.6|7780.4|7777.6|7778|7775.2|27
1641846120000|2022-01-10 20:22:00|7779|7776.2|7779.4|7776.6|7779.9|7777.1|7779|7776.2|8
1641846130000|2022-01-10 20:22:10|7779.7|7776.9|7778.4|7775.6|7780.9|7778.1|7778.4|7775.6|10
1641846140000|2022-01-10 20:22:20|7778|7775.2|7779|7776.2|7779|7776.2|7778|7775.2|1
1641846150000|2022-01-10 20:22:30|7779.4|7776.6|7779.4|7776.6|7780|7777.2|7779|7776.2|4
1641846160000|2022-01-10 20:22:40|7779|7776.2|7779.4|7776.6|7779.4|7776.6|7779|7776.2|0
1641846170000|2022-01-10 20:22:50|7779.7|7776.9|7777.4|7774.6|7779.7|7776.9|7777.4|7774.6|10
1641846180000|2022-01-10 20:23:00|7777|7774.2|7777.5|7774.7|7777.5|7774.7|7777|7774.2|9
1641846190000|2022-01-10 20:23:10|7777.9|7775.1|7778|7775.2|7778.4|7775.6|7777.5|7774.7|2
1641846200000|2022-01-10 20:23:20|7778.4|7775.6|7779.4|7776.6|7779.9|7777.1|7778.4|7775.6|4
1641846210000|2022-01-10 20:23:30|7779|7776.2|7780.4|7777.6|7780.4|7777.6|7779|7776.2|9
1641846220000|2022-01-10 20:23:40|7779.7|7776.9|7779.4|7776.6|7780.4|7777.6|7779.4|7776.6|3
1641846230000|2022-01-10 20:23:50|7779.5|7776.7|7779.4|7776.6|7779.9|7777.1|7779.4|7776.6|0
1641846240000|2022-01-10 20:24:00|7779.7|7776.9|7779.4|7776.6|7779.9|7777.1|7779.4|7776.6|1
1641846250000|2022-01-10 20:24:10|7779.5|7776.7|7780.9|7778.1|7781.4|7778.6|7779.5|7776.7|15
1641846260000|2022-01-10 20:24:20|7780.7|7777.9|7780.9|7778.1|7781|7778.2|7780.4|7777.6|0
1641846270000|2022-01-10 20:24:30|7781|7778.2|7781.4|7778.6|7781.4|7778.6|7780.5|7777.7|4
1641846280000|2022-01-10 20:24:40|7781|7778.2|7782|7779.2|7782|7779.2|7781|7778.2|3
1641846290000|2022-01-10 20:24:50|7781.4|7778.6|7782|7779.2|7782|7779.2|7781.4|7778.6|7
1641846300000|2022-01-10 20:25:00|7781.5|7778.7|7781.4|7778.6|7782|7779.2|7781.4|7778.6|6
1641846310000|2022-01-10 20:25:10|7781.5|7778.7|7781|7778.2|7782|7779.2|7781|7778.2|2
1641846320000|2022-01-10 20:25:20|7780.7|7777.9|7780|7777.2|7780.7|7777.9|7780|7777.2|14
1641846330000|2022-01-10 20:25:30|7780.4|7777.6|7779|7776.2|7780.4|7777.6|7779|7776.2|3
1641846340000|2022-01-10 20:25:40|7779.4|7776.6|7779|7776.2|7779.4|7776.6|7779|7776.2|0
1641846350000|2022-01-10 20:25:50|7779.4|7776.6|7779|7776.2|7780|7777.2|7779|7776.2|10
1641846360000|2022-01-10 20:26:00|7779.4|7776.6|7780|7777.2|7780.4|7777.6|7779.4|7776.6|8
1641846370000|2022-01-10 20:26:10|7780.4|7777.6|7781|7778.2|7781|7778.2|7780|7777.2|2
1641846400000|2022-01-10 20:26:40|7780.6|7777.8|7781|7778.2|7781|7778.2|7780.4|7777.6|5
1641846410000|2022-01-10 20:26:50|7780.7|7777.9|7782|7779.2|7782.4|7779.6|7780.5|7777.7|15
1641846420000|2022-01-10 20:27:00|7782.9|7780.1|7782.4|7779.6|7783|7780.2|7782.4|7779.6|33
1641846430000|2022-01-10 20:27:10|7782|7779.2|7781.5|7778.7|7782|7779.2|7781|7778.2|8
1641846440000|2022-01-10 20:27:20|7782|7779.2|7782|7779.2|7782|7779.2|7782|7779.2|0
1641846450000|2022-01-10 20:27:30|7782.4|7779.6|7782|7779.2|7782.4|7779.6|7782|7779.2|1
1641846460000|2022-01-10 20:27:40|7783|7780.2|7782.5|7779.7|7783|7780.2|7782.1|7779.3|7
1641846470000|2022-01-10 20:27:50|7783|7780.2|7781.5|7778.7|7783|7780.2|7781|7778.2|11
1641846480000|2022-01-10 20:28:00|7781.4|7778.6|7782|7779.2|7782|7779.2|7781|7778.2|7
1641846490000|2022-01-10 20:28:10|7781|7778.2|7782|7779.2|7782|7779.2|7781|7778.2|5
1641846500000|2022-01-10 20:28:20|7782.4|7779.6|7780.9|7778.1|7782.4|7779.6|7780|7777.2|12
1641846510000|2022-01-10 20:28:30|7780.5|7777.7|7781|7778.2|7781|7778.2|7780|7777.2|23
1641846520000|2022-01-10 20:28:40|7781.5|7778.7|7782|7779.2|7782|7779.2|7781.5|7778.7|21
1641846530000|2022-01-10 20:28:50|7781.6|7778.8|7782|7779.2|7782|7779.2|7781|7778.2|1
1641846540000|2022-01-10 20:29:00|7781.5|7778.7|7781|7778.2|7782|7779.2|7781|7778.2|16
1641846550000|2022-01-10 20:29:10|7782|7779.2|7782|7779.2|7782|7779.2|7782|7779.2|8
1641846560000|2022-01-10 20:29:20|7783|7780.2|7782|7779.2|7783|7780.2|7782|7779.2|21
1641846570000|2022-01-10 20:29:30|||||||||5
1641846580000|2022-01-10 20:29:40|7781.4|7778.6|7781|7778.2|7781.4|7778.6|7780|7777.2|8
1641846590000|2022-01-10 20:29:50|7781.4|7778.6|7779.9|7777.1|7781.4|7778.6|7779.4|7776.6|25
1641846600000|2022-01-10 20:30:00|7779.7|7776.9|7780|7777.2|7780.4|7777.6|7779|7776.2|12
1641846610000|2022-01-10 20:30:10|7780.4|7777.6|7779.4|7776.6|7780.4|7777.6|7779|7776.2|9
1641846620000|2022-01-10 20:30:20|7779|7776.2|7777.4|7774.6|7779|7776.2|7777|7774.2|20
1641846630000|2022-01-10 20:30:30|7777|7774.2|7777.4|7774.6|7777.4|7774.6|7777|7774.2|0
1641846640000|2022-01-10 20:30:40|7777.7|7774.9|7777.4|7774.6|7778|7775.2|7777.4|7774.6|6
1641846650000|2022-01-10 20:30:50|7777.7|7774.9|7777.4|7774.6|7778.4|7775.6|7777.4|7774.6|9
1641846660000|2022-01-10 20:31:00|7777|7774.2|7776.7|7773.9|7777.4|7774.6|7776.4|7773.6|2
1641846670000|2022-01-10 20:31:10|7777|7774.2|7776.9|7774.1|7777.4|7774.6|7776|7773.2|44
1641846680000|2022-01-10 20:31:20|7777.4|7774.6|7778.4|7775.6|7779|7776.2|7777.2|7774.4|13
1641846690000|2022-01-10 20:31:30|7778|7775.2|7777.4|7774.6|7778.4|7775.6|7777|7774.2|3
1641846700000|2022-01-10 20:31:40|7777|7774.2|7778.4|7775.6|7778.4|7775.6|7777|7774.2|8
1641846710000|2022-01-10 20:31:50|7778.7|7775.9|7779.9|7777.1|7779.9|7777.1|7778.4|7775.6|2
1641846720000|2022-01-10 20:32:00|7779.7|7776.9|7781.4|7778.6|7781.4|7778.6|7779.7|7776.9|6
1641846730000|2022-01-10 20:32:10|7781|7778.2|7782|7779.2|7782.9|7780.1|7781|7778.2|14
1641846740000|2022-01-10 20:32:20|7782.4|7779.6|7782.4|7779.6|7783|7780.2|7782|7779.2|8
1641846750000|2022-01-10 20:32:30|7782.7|7779.9|7782.4|7779.6|7783|7780.2|7782|7779.2|9
1641846760000|2022-01-10 20:32:40|7782.7|7779.9|7783|7780.2|7783.4|7780.6|7782.7|7779.9|19
1641846770000|2022-01-10 20:32:50|7783.4|7780.6|7783|7780.2|7783.4|7780.6|7783|7780.2|2
1641846780000|2022-01-10 20:33:00|7782.4|7779.6|7782|7779.2|7782.4|7779.6|7782|7779.2|4
1641846790000|2022-01-10 20:33:10|7781.7|7778.9|7781.5|7778.7|7782|7779.2|7781|7778.2|10
1641846800000|2022-01-10 20:33:20|7781.4|7778.6|7780.4|7777.6|7781.4|7778.6|7780.4|7777.6|26
1641846810000|2022-01-10 20:33:30|7780.7|7777.9|7782|7779.2|7782|7779.2|7780.7|7777.9|7
1641846820000|2022-01-10 20:33:40|7781.9|7779.1|7781.4|7778.6|7781.9|7779.1|7781.4|7778.6|8
1641846830000|2022-01-10 20:33:50|7781|7778.2|7780.4|7777.6|7781.4|7778.6|7780|7777.2|14
1641846840000|2022-01-10 20:34:00|7780|7777.2|7781.4|7778.6|7781.4|7778.6|7780|7777.2|9
1641846850000|2022-01-10 20:34:10|7782|7779.2|7781.9|7779.1|7782.4|7779.6|7781.5|7778.7|10
1641846860000|2022-01-10 20:34:20|7781|7778.2|7780.9|7778.1|7781|7778.2|7780.9|7778.1|20
1641846870000|2022-01-10 20:34:30|7780.7|7777.9|7780.9|7778.1|7780.9|7778.1|7780.4|7777.6|1
1641846880000|2022-01-10 20:34:40|7781|7778.2|7781.4|7778.6|7781.7|7778.9|7781|7778.2|0
1641846890000|2022-01-10 20:34:50|7781.5|7778.7|7782.4|7779.6|7782.4|7779.6|7781.4|7778.6|1
1641846900000|2022-01-10 20:35:00|7783|7780.2|7783|7780.2|7783|7780.2|7782.9|7780.1|7
1641846910000|2022-01-10 20:35:10|7782.6|7779.8|7782.4|7779.6|7782.6|7779.8|7782.4|7779.6|14
1641846920000|2022-01-10 20:35:20|7782|7779.2|7782.4|7779.6|7782.4|7779.6|7782|7779.2|0
1641846930000|2022-01-10 20:35:30|7783|7780.2|7782.9|7780.1|7783|7780.2|7782.4|7779.6|7
1641846940000|2022-01-10 20:35:40|7782.7|7779.9|7783|7780.2|7783|7780.2|7782.7|7779.9|4
1641846950000|2022-01-10 20:35:50|7782.9|7780.1|7782.9|7780.1|7783|7780.2|7782.7|7779.9|2
1641846960000|2022-01-10 20:36:00|7782.7|7779.9|7786.4|7783.6|7786.4|7783.6|7782.7|7779.9|43
1641846970000|2022-01-10 20:36:10|7785.9|7783.1|7784.9|7782.1|7785.9|7783.1|7784.7|7781.9|20
1641846980000|2022-01-10 20:36:20|7784.7|7781.9|7784.4|7781.6|7784.9|7782.1|7784|7781.2|5
1641846990000|2022-01-10 20:36:30|7783.7|7780.9|7782.9|7780.1|7783.9|7781.1|7782.1|7779.3|24
1641847000000|2022-01-10 20:36:40|7783|7780.2|7783|7780.2|7783|7780.2|7782.5|7779.7|1
1641847010000|2022-01-10 20:36:50|7782.9|7780.1|7783|7780.2|7784|7781.2|7782.9|7780.1|4
1641847020000|2022-01-10 20:37:00|7782.9|7780.1|7783|7780.2|7783|7780.2|7782.5|7779.7|2
1641847030000|2022-01-10 20:37:10|7782.7|7779.9|7782.9|7780.1|7783|7780.2|7782|7779.2|7
1641847040000|2022-01-10 20:37:20|7782.5|7779.7|7783|7780.2|7783.4|7780.6|7782.5|7779.7|1
1641847050000|2022-01-10 20:37:30|7783.4|7780.6|7784|7781.2|7784.4|7781.6|7783|7780.2|5
1641847060000|2022-01-10 20:37:40|7783.7|7780.9|7784|7781.2|7784|7781.2|7783.7|7780.9|6
1641847070000|2022-01-10 20:37:50|7783.4|7780.6|7784|7781.2|7784|7781.2|7783.4|7780.6|5
1641847080000|2022-01-10 20:38:00|7784.4|7781.6|7784.4|7781.6|7785|7782.2|7784|7781.2|2
1641847090000|2022-01-10 20:38:10|7784|7781.2|7784.9|7782.1|7785.4|7782.6|7783.9|7781.1|8
1641847100000|2022-01-10 20:38:20|7784.5|7781.7|7785|7782.2|7785.4|7782.6|7784.5|7781.7|5
1641847110000|2022-01-10 20:38:30|7784.9|7782.1|7784.9|7782.1|7785|7782.2|7784.7|7781.9|5
1641847120000|2022-01-10 20:38:40|7785|7782.2|7785.4|7782.6|7785.4|7782.6|7784.9|7782.1|7
1641847130000|2022-01-10 20:38:50|7785|7782.2|7785.4|7782.6|7785.4|7782.6|7785|7782.2|2
1641847140000|2022-01-10 20:39:00|7785.2|7782.4|7784.4|7781.6|7785.2|7782.4|7784.4|7781.6|3
1641847150000|2022-01-10 20:39:10|7784.7|7781.9|7785.4|7782.6|7786.4|7783.6|7784.4|7781.6|35
1641847160000|2022-01-10 20:39:20|7785|7782.2|7784.4|7781.6|7785.4|7782.6|7784.4|7781.6|7
1641847170000|2022-01-10 20:39:30|7784|7781.2|7783.4|7780.6|7784.4|7781.6|7783.4|7780.6|3
1641847180000|2022-01-10 20:39:40|7783|7780.2|7783|7780.2|7783.4|7780.6|7783|7780.2|2
1641847190000|2022-01-10 20:39:50|7782.9|7780.1|7783|7780.2|7783.4|7780.6|7782.5|7779.7|6
1641847200000|2022-01-10 20:40:00|7783.5|7780.7|7787|7784.2|7787|7784.2|7783.5|7780.7|21
1641847210000|2022-01-10 20:40:10|7787.1|7784.3|7788|7785.2|7788.4|7785.6|7787|7784.2|8
1641847220000|2022-01-10 20:40:20|7788.4|7785.6|7788|7785.2|7789|7786.2|7788|7785.2|37
1641847230000|2022-01-10 20:40:30|7787.9|7785.1|7785.4|7782.6|7787.9|7785.1|7784.4|7781.6|34
1641847240000|2022-01-10 20:40:40|7785|7782.2|7785.5|7782.7|7785.9|7783.1|7784|7781.2|25
1641847250000|2022-01-10 20:40:50|7785.4|7782.6|7783.4|7780.6|7785.4|7782.6|7783.4|7780.6|23
1641847260000|2022-01-10 20:41:00|7782.7|7779.9|7783.4|7780.6|7783.4|7780.6|7782|7779.2|22
1641847270000|2022-01-10 20:41:10|7783|7780.2|7784.4|7781.6|7784.4|7781.6|7783|7780.2|18
1641847280000|2022-01-10 20:41:20|7784.6|7781.8|7784.9|7782.1|7785|7782.2|7784.5|7781.7|13
1641847290000|2022-01-10 20:41:30|7785|7782.2|7785.4|7782.6|7785.4|7782.6|7783.4|7780.6|6
1641847300000|2022-01-10 20:41:40|7785|7782.2|7783|7780.2|7785|7782.2|7782.9|7780.1|26
1641847310000|2022-01-10 20:41:50|7782.9|7780.1|7781.9|7779.1|7783.4|7780.6|7781.7|7778.9|11
1641847320000|2022-01-10 20:42:00|7782|7779.2|7782|7779.2|7783|7780.2|7781.4|7778.6|18
1641847330000|2022-01-10 20:42:10|7782.4|7779.6|7781|7778.2|7782.4|7779.6|7780|7777.2|16
1641847340000|2022-01-10 20:42:20|7780.5|7777.7|7778.5|7775.7|7780.5|7777.7|7778|7775.2|18
1641847350000|2022-01-10 20:42:30|7778|7775.2|7777.9|7775.1|7778.9|7776.1|7777|7774.2|11
1641847360000|2022-01-10 20:42:40|7778|7775.2|7777|7774.2|7778|7775.2|7777|7774.2|9
1641847370000|2022-01-10 20:42:50|7777.4|7774.6|7780|7777.2|7780.3|7777.5|7777|7774.2|21
1641847380000|2022-01-10 20:43:00|7779.7|7776.9|7780.3|7777.5|7780.8|7778|7779.7|7776.9|5
1641847390000|2022-01-10 20:43:10|7780|7777.2|7780|7777.2|7780.5|7777.7|7779.8|7777|10
1641847400000|2022-01-10 20:43:20|7780.3|7777.5|7781|7778.2|7781.3|7778.5|7780.3|7777.5|47
1641847410000|2022-01-10 20:43:30|7781.5|7778.7|7781|7778.2|7782|7779.2|7781|7778.2|5
1641847420000|2022-01-10 20:43:40|7780.8|7778|7781.5|7778.7|7781.5|7778.7|7780|7777.2|4
1641847440000|2022-01-10 20:44:00|7782|7779.2|7781.5|7778.7|7782|7779.2|7781|7778.2|0
1641847450000|2022-01-10 20:44:10|7782|7779.2|7784|7781.2|7784|7781.2|7782|7779.2|3
1641847460000|2022-01-10 20:44:20|7784.3|7781.5|7785|7782.2|7785|7782.2|7784.3|7781.5|5
1641847470000|2022-01-10 20:44:30|7784.7|7781.9|7783.5|7780.7|7785|7782.2|7783|7780.2|24
1641847480000|2022-01-10 20:44:40|7783.6|7780.8|7785|7782.2|7786|7783.2|7783.6|7780.8|33
1641847490000|2022-01-10 20:44:50|7785.3|7782.5|7786|7783.2|7786|7783.2|7785|7782.2|19
1641847500000|2022-01-10 20:45:00|7785.8|7783|7787|7784.2|7787.5|7784.7|7785|7782.2|64
1641847510000|2022-01-10 20:45:10|7787.2|7784.4|7788|7785.2|7788|7785.2|7787|7784.2|20
1641847520000|2022-01-10 20:45:20|7787.5|7784.7|7787|7784.2|7787.5|7784.7|7786.3|7783.5|39
1641847540000|2022-01-10 20:45:40|7787.3|7784.5|7787|7784.2|7788|7785.2|7787|7784.2|6
1641847550000|2022-01-10 20:45:50|7787.3|7784.5|7787|7784.2|7787.3|7784.5|7786.8|7784|9
1641847560000|2022-01-10 20:46:00|7787.2|7784.4|7788|7785.2|7788.3|7785.5|7787.2|7784.4|5
1641847570000|2022-01-10 20:46:10|7788.3|7785.5|7788|7785.2|7789|7786.2|7788|7785.2|38
1641847580000|2022-01-10 20:46:20|7788.1|7785.3|7788|7785.2|7788.5|7785.7|7788|7785.2|6
1641847590000|2022-01-10 20:46:30|7787.8|7785|7787|7784.2|7788|7785.2|7787|7784.2|3
1641847600000|2022-01-10 20:46:40|7787.3|7784.5|7787|7784.2|7787.5|7784.7|7787|7784.2|3
1641847610000|2022-01-10 20:46:50|7786|7783.2|7788|7785.2|7788|7785.2|7786|7783.2|39
1641847620000|2022-01-10 20:47:00|7788.2|7785.4|7789|7786.2|7789|7786.2|7788.2|7785.4|4
1641847630000|2022-01-10 20:47:10|7789.1|7786.3|7790|7787.2|7791|7788.2|7789.1|7786.3|67
1641847640000|2022-01-10 20:47:20|7790.1|7787.3|7791|7788.2|7791|7788.2|7790|7787.2|21
1641847650000|2022-01-10 20:47:30|7791.3|7788.5|7792|7789.2|7792|7789.2|7791|7788.2|11
1641847660000|2022-01-10 20:47:40|7792.7|7789.9|7791.3|7788.5|7792.7|7789.9|7791.3|7788.5|63
1641847670000|2022-01-10 20:47:50|7791|7788.2|7791|7788.2|7791|7788.2|7789.7|7786.9|106
1641847680000|2022-01-10 20:48:00|7790.7|7787.9|7790|7787.2|7790.7|7787.9|7790|7787.2|16
1641847690000|2022-01-10 20:48:10|7789.8|7787|7790|7787.2|7790|7787.2|7788|7785.2|17
1641847700000|2022-01-10 20:48:20|7789.3|7786.5|7790|7787.2|7790|7787.2|7789.3|7786.5|11
1641847710000|2022-01-10 20:48:30|7789.7|7786.9|7788.5|7785.7|7789.7|7786.9|7787|7784.2|36
1641847720000|2022-01-10 20:48:40|7788|7785.2|7788.5|7785.7|7788.5|7785.7|7788|7785.2|2
1641847730000|2022-01-10 20:48:50|7789|7786.2|7788|7785.2|7789|7786.2|7788|7785.2|1
1641847740000|2022-01-10 20:49:00|7788.2|7785.4|7789|7786.2|7789|7786.2|7788.2|7785.4|16
1641847750000|2022-01-10 20:49:10|7788.7|7785.9|7788|7785.2|7788.7|7785.9|7787.1|7784.3|10
1641847760000|2022-01-10 20:49:20|7788.3|7785.5|7790|7787.2|7790|7787.2|7788|7785.2|13
1641847770000|2022-01-10 20:49:30|7790.5|7787.7|7791|7788.2|7791|7788.2|7790|7787.2|27
1641847780000|2022-01-10 20:49:40|7790.7|7787.9|7789|7786.2|7790.7|7787.9|7789|7786.2|8
1641847790000|2022-01-10 20:49:50|7788.5|7785.7|7788.5|7785.7|7789|7786.2|7788.1|7785.3|33
1641847800000|2022-01-10 20:50:00|7788.6|7785.8|7787.6|7784.8|7789|7786.2|7787.5|7784.7|160
1641847810000|2022-01-10 20:50:10|7788|7785.2|7789.2|7786.4|7789.6|7786.8|7788|7785.2|16
1641847820000|2022-01-10 20:50:20|7789.6|7786.8|7789.6|7786.8|7790.6|7787.8|7789.2|7786.4|25
1641847830000|2022-01-10 20:50:30|7790.2|7787.4|7790.2|7787.4|7791|7788.2|7790.2|7787.4|17
1641847840000|2022-01-10 20:50:40|7790.1|7787.3|7790.2|7787.4|7791|7788.2|7789.8|7787|19
1641847850000|2022-01-10 20:50:50|7790.1|7787.3|7789.6|7786.8|7790.1|7787.3|7789.2|7786.4|11
1641847860000|2022-01-10 20:51:00|7789.7|7786.9|7788.2|7785.4|7790.2|7787.4|7788.2|7785.4|11
1641847870000|2022-01-10 20:51:10|7788|7785.2|7788.6|7785.8|7788.7|7785.9|7787.2|7784.4|3
1641847880000|2022-01-10 20:51:20|7788.2|7785.4|7789.6|7786.8|7789.6|7786.8|7788.2|7785.4|0
1641847890000|2022-01-10 20:51:30|7790.2|7787.4|7790.2|7787.4|7790.2|7787.4|7789.7|7786.9|6
1641847900000|2022-01-10 20:51:40|||||||||8
1641847910000|2022-01-10 20:51:50|7789.2|7786.4|7789.2|7786.4|7789.6|7786.8|7789.1|7786.3|9
1641847920000|2022-01-10 20:52:00|7789.6|7786.8|7790.2|7787.4|7790.2|7787.4|7789.2|7786.4|47
1641847940000|2022-01-10 20:52:20|||||||||2
1641847950000|2022-01-10 20:52:30|7790.5|7787.7|7791.2|7788.4|7792.2|7789.4|7790.2|7787.4|38
1641847960000|2022-01-10 20:52:40|7791.1|7788.3|7791.2|7788.4|7791.7|7788.9|7791.1|7788.3|2
1641847970000|2022-01-10 20:52:50|7791.3|7788.5|7792.2|7789.4|7792.2|7789.4|7791.2|7788.4|2
1641847980000|2022-01-10 20:53:00|7792.1|7789.3|7792.2|7789.4|7793.2|7790.4|7791.6|7788.8|35
1641847990000|2022-01-10 20:53:10|7792.6|7789.8|7791.2|7788.4|7792.6|7789.8|7791.2|7788.4|64
1641848000000|2022-01-10 20:53:20|||||||||2
1641848010000|2022-01-10 20:53:30|7791.6|7788.8|7791.2|7788.4|7791.6|7788.8|7791.2|7788.4|0
1641848020000|2022-01-10 20:53:40|7790.7|7787.9|7789.7|7786.9|7790.7|7787.9|7789.7|7786.9|21
1641848030000|2022-01-10 20:53:50|7789.6|7786.8|7788.7|7785.9|7789.6|7786.8|7788.2|7785.4|10
1641848040000|2022-01-10 20:54:00|7788.6|7785.8|7790.2|7787.4|7790.6|7787.8|7788.6|7785.8|7
1641848050000|2022-01-10 20:54:10|7790.6|7787.8|7790.2|7787.4|7790.6|7787.8|7790.2|7787.4|0
1641848060000|2022-01-10 20:54:20|7790.6|7787.8|7790.2|7787.4|7790.6|7787.8|7790.2|7787.4|0
1641848070000|2022-01-10 20:54:30|7790.6|7787.8|7790.2|7787.4|7790.6|7787.8|7790.1|7787.3|11
1641848080000|2022-01-10 20:54:40|7790.6|7787.8|7791.2|7788.4|7791.2|7788.4|7790.6|7787.8|21
1641848090000|2022-01-10 20:54:50|7791.7|7788.9|7790.7|7787.9|7792.2|7789.4|7790.6|7787.8|9
1641848100000|2022-01-10 20:55:00|7790.6|7787.8|7793.2|7790.4|7793.2|7790.4|7790.6|7787.8|38
1641848110000|2022-01-10 20:55:10|7793.6|7790.8|7794.2|7791.4|7794.2|7791.4|7793.2|7790.4|71
1641848120000|2022-01-10 20:55:20|7794|7791.2|7793.2|7790.4|7794.2|7791.4|7793.2|7790.4|876
1641848130000|2022-01-10 20:55:30|7794.1|7791.3|7793.2|7790.4|7794.1|7791.3|7793.2|7790.4|6
1641848140000|2022-01-10 20:55:40|7792.6|7789.8|7794.2|7791.4|7794.2|7791.4|7792.2|7789.1|475
1641848150000|2022-01-10 20:55:50|7794.3|7791.5|7793.5|7790.7|7794.5|7791.7|7793.5|7790.7|13
1641848160000|2022-01-10 20:56:00|7793.3|7790.5|7792.2|7789.4|7793.3|7790.5|7792.2|7789.4|10
1641848170000|2022-01-10 20:56:10|7792.3|7789.5|7794.2|7791.4|7794.2|7791.4|7792.3|7789.5|20
1641848180000|2022-01-10 20:56:20|7793.8|7791|7794.2|7791.4|7794.2|7791.4|7793.7|7790.9|5
1641848190000|2022-01-10 20:56:30|7793.8|7791|7793.8|7791|7794.2|7791.4|7793.2|7790.4|28
1641848200000|2022-01-10 20:56:40|7794.2|7791.4|7793.8|7791|7794.3|7791.5|7793.8|7791|3
1641848210000|2022-01-10 20:56:50|7793.5|7790.7|7793.8|7791|7794.2|7791.4|7793.5|7790.7|0
1641848220000|2022-01-10 20:57:00|7794.3|7791.5|7794.8|7792|7795.2|7792.4|7794.2|7791.4|13
1641848230000|2022-01-10 20:57:10|7794.6|7791.8|7795.9|7793.1|7796.4|7793.6|7794.6|7791.8|807
1641848240000|2022-01-10 20:57:20|7795.8|7793|7796.4|7793.6|7796.4|7793.6|7795.8|7793|39
1641848250000|2022-01-10 20:57:30|7796.1|7793.3|7795.4|7792.6|7797.4|7794.6|7795.4|7792.6|91
1641848260000|2022-01-10 20:57:40|7795.7|7792.9|7798.4|7795.6|7798.9|7796.1|7795.7|7792.9|94
1641848270000|2022-01-10 20:57:50|||||||||18
1641848280000|2022-01-10 20:58:00|7798.6|7795.8|7799.4|7796.6|7799.4|7796.6|7798.6|7795.8|19
1641848290000|2022-01-10 20:58:10|7799.1|7796.3|7797.9|7795.1|7799.1|7796.3|7797.9|7795.1|20
1641848300000|2022-01-10 20:58:20|7798.4|7795.6|7798.1|7795.3|7798.4|7795.6|7796.4|7793.6|21
1641848310000|2022-01-10 20:58:30|7798.4|7795.6|7798.1|7795.3|7798.4|7795.6|7798.1|7795.3|0
1641848320000|2022-01-10 20:58:40|7797.6|7794.8|7798.9|7796.1|7799.1|7796.3|7797.6|7794.8|19
1641848330000|2022-01-10 20:58:50|7799.1|7796.3|7800.7|7797.9|7801.1|7798.3|7799.1|7796.3|52
1641848340000|2022-01-10 20:59:00|7801.1|7798.3|7802.6|7799.8|7802.6|7799.8|7800.1|7797.3|68
1641848350000|2022-01-10 20:59:10|7802.7|7799.9|7802.4|7799.6|7803.1|7800.3|7802.1|7799.3|26
1641848360000|2022-01-10 20:59:20|7802.7|7799.9|7803.4|7800.6|7804.1|7801.3|7802.4|7799.6|41
1641848370000|2022-01-10 20:59:30|7803.1|7800.3|7803.4|7800.6|7803.4|7800.6|7802.1|7799.3|16
1641848380000|2022-01-10 20:59:40|7803.1|7800.3|7803.1|7800.3|7803.4|7800.6|7803.1|7800.3|43
1641848390000|2022-01-10 20:59:50|7802.9|7800.1|7801.4|7798.6|7803.4|7800.6|7801.1|7798.3|49
1641848400000|2022-01-10 21:00:00|7801.1|7798.3|7802.1|7799.3|7802.1|7799.3|7799.9|7797.1|60
1641848410000|2022-01-10 21:00:10|7803.4|7800.6|7801.6|7798.8|7803.4|7800.6|7801.6|7798.8|20
1641848420000|2022-01-10 21:00:20|7801.9|7799.1|7803.1|7800.3|7803.2|7800.4|7801.6|7798.8|53
1641848430000|2022-01-10 21:00:30|7803.2|7800.4|7801.2|7798.4|7803.6|7800.8|7801.2|7798.4|55
1641848440000|2022-01-10 21:00:40|7801.1|7798.3|7800.1|7797.3|7801.1|7798.3|7800.1|7797.3|15
1641848450000|2022-01-10 21:00:50|7799.7|7796.9|7800.6|7797.8|7800.6|7797.8|7799.7|7796.9|10
1641848460000|2022-01-10 21:01:00|7800.7|7797.9|7802.7|7799.9|7802.7|7799.9|7800.7|7797.9|13
1641848470000|2022-01-10 21:01:10|7802.1|7799.3|7802.2|7799.4|7802.2|7799.4|7802.1|7799.3|4
1641848480000|2022-01-10 21:01:20|7802.1|7799.3|7802.1|7799.3|7802.4|7799.6|7802.1|7799.3|3
1641848490000|2022-01-10 21:01:30|7802.2|7799.4|7802.1|7799.3|7802.7|7799.9|7802.1|7799.3|2
1641848500000|2022-01-10 21:01:40|7801.7|7798.9|7802.1|7799.3|7802.1|7799.3|7801.7|7798.9|6
1641848520000|2022-01-10 21:02:00|7801.7|7798.9|7801.1|7798.3|7802.1|7799.3|7801.1|7798.3|7
1641848540000|2022-01-10 21:02:20|7801.7|7798.9|7801.2|7798.4|7801.7|7798.9|7801.1|7798.3|2
1641848560000|2022-01-10 21:02:40|7801.3|7798.5|7801.7|7798.9|7801.7|7798.9|7801.3|7798.5|0
1641848570000|2022-01-10 21:02:50|7802.1|7799.3|7800.7|7797.9|7802.1|7799.3|7800.7|7797.9|12
1641848580000|2022-01-10 21:03:00|7799.9|7797.1|7800.1|7797.3|7800.1|7797.3|7799.7|7796.9|4
1641848590000|2022-01-10 21:03:10|7800.2|7797.4|7800.2|7797.4|7800.7|7797.9|7800.1|7797.3|7
1641848600000|2022-01-10 21:03:20|7800.1|7797.3|7800.2|7797.4|7800.3|7797.5|7800.1|7797.3|10
1641848610000|2022-01-10 21:03:30|7799.3|7796.5|7798.9|7796.1|7799.8|7797|7798.4|7795.6|251
1641848620000|2022-01-10 21:03:40|7798.8|7796|7799.4|7796.6|7799.4|7796.6|7798.4|7795.6|4
1641848630000|2022-01-10 21:03:50|7798.9|7796.1|7798.4|7795.6|7798.9|7796.1|7798.4|7795.6|6
1641848640000|2022-01-10 21:04:00|7798.6|7795.8|7799.4|7796.6|7799.8|7797|7798.4|7795.6|9
1641848650000|2022-01-10 21:04:10|7799.8|7797|7798.9|7796.1|7799.8|7797|7798.4|7795.6|8
1641848660000|2022-01-10 21:04:20|7798.8|7796|7798.9|7796.1|7798.9|7796.1|7798.4|7795.6|4
1641848670000|2022-01-10 21:04:30|7798.8|7796|7799.4|7796.6|7800.1|7797.3|7798.8|7796|39
1641848680000|2022-01-10 21:04:40|7799.9|7797.1|7799.9|7797.1|7800.4|7797.6|7799.4|7796.6|25
1641848690000|2022-01-10 21:04:50|7799.7|7796.9|7798.9|7796.1|7799.7|7796.9|7798.4|7795.6|12
1641848700000|2022-01-10 21:05:00|7799.7|7795.7|7799.9|7797.1|7800.4|7797.6|7799.2|7795.7|181
1641848710000|2022-01-10 21:05:10|7800.1|7797.3|7799.9|7797.1|7800.1|7797.3|7799.9|7797.1|4
1641848720000|2022-01-10 21:05:20|7800.1|7797.3|7799.4|7796.6|7800.1|7797.3|7799.1|7796.3|8
1641848730000|2022-01-10 21:05:30|7799.1|7796.3|7798.6|7795.8|7799.7|7796.9|7798.6|7795.8|15
1641848740000|2022-01-10 21:05:40|7798.1|7795.3|7798.1|7795.3|7798.4|7795.6|7797.4|7794.6|64
1641848750000|2022-01-10 21:05:50|7798.4|7795.6|7798.6|7795.8|7799.1|7796.3|7797.4|7794.6|141
1641848760000|2022-01-10 21:06:00|7798.4|7795.6|7798.4|7795.6|7798.4|7795.6|7798.4|7795.6|51
1641848770000|2022-01-10 21:06:10|7798.9|7796.1|7798.4|7795.6|7799.1|7796.3|7798.4|7795.6|6
1641848780000|2022-01-10 21:06:20|7798.8|7796|7798.8|7796|7798.8|7796|7798.4|7795.6|57
1641848790000|2022-01-10 21:06:30|7798.9|7796.1|7798.9|7796.1|7799.1|7796.3|7798.9|7796.1|4
1641848800000|2022-01-10 21:06:40|7798.8|7796|7798.8|7796|7798.8|7796|7798.4|7795.6|2
1641848810000|2022-01-10 21:06:50|7798.7|7795.9|7798.8|7796|7798.8|7796|7797.2|7794.4|479
1641848820000|2022-01-10 21:07:00|7798.4|7795.6|7797.9|7795.1|7798.8|7796|7797.9|7795.1|7
1641848830000|2022-01-10 21:07:10|7797.8|7795|7798.3|7795.5|7798.8|7796|7797.8|7795|3
1641848840000|2022-01-10 21:07:20|7797.8|7795|7797.2|7794.4|7797.8|7795|7797.2|7794.4|95
1641848850000|2022-01-10 21:07:30|7797.7|7794.9|7797.2|7794.4|7798.2|7795.4|7797.2|7794.4|37
1641848860000|2022-01-10 21:07:40|7797.6|7794.8|7797.2|7794.4|7797.6|7794.8|7797.2|7794.4|0
1641848870000|2022-01-10 21:07:50|7797.6|7794.8|7797.3|7794.5|7797.8|7795|7796.7|7793.9|158
1641848880000|2022-01-10 21:08:00|7797.4|7794.6|7796.2|7793.4|7797.8|7795|7796.2|7793.4|258
1641848890000|2022-01-10 21:08:10|7796.7|7793.9|7796.2|7793.4|7797.2|7794.4|7795.7|7792.9|34
1641848900000|2022-01-10 21:08:20|7796.1|7793.3|7795.7|7792.9|7796.2|7793.4|7795.2|7792.4|14
1641848910000|2022-01-10 21:08:30|7795.8|7793|7795.7|7792.9|7796.8|7794|7795.6|7792.8|59
1641848920000|2022-01-10 21:08:40|7795.8|7793|7795.7|7792.9|7795.8|7793|7795.6|7792.8|0
1641848930000|2022-01-10 21:08:50|7795.2|7792.4|7795.2|7792.4|7796.2|7793.4|7795.2|7792.4|7
1641848940000|2022-01-10 21:09:00|7795.3|7792.5|7796.2|7793.4|7796.2|7793.4|7794.4|7791.6|11
1641848950000|2022-01-10 21:09:10|7796.3|7793.5|7797.3|7794.5|7797.3|7794.5|7796.3|7793.5|10
1641848960000|2022-01-10 21:09:20|7796.9|7794.1|7794.8|7792|7796.9|7794.1|7794.8|7792|21
1641848970000|2022-01-10 21:09:30|7795.2|7792.4|7794.7|7791.9|7795.2|7792.4|7794.2|7791.4|1
1641848980000|2022-01-10 21:09:40|7794.8|7792|7794.8|7792|7794.8|7792|7794.8|7792|2
1641848990000|2022-01-10 21:09:50|7794.9|7792.1|7794.8|7792|7795.7|7792.9|7794.4|7791.6|8
1641849000000|2022-01-10 21:10:00|7794.4|7791.6|7794.7|7791.9|7795.2|7792.4|7794.4|7791.6|26
1641849010000|2022-01-10 21:10:10|7794.2|7791.4|7794.6|7791.8|7794.6|7791.8|7794.2|7791.4|0
1641849020000|2022-01-10 21:10:20|7794.2|7791.4|7794.2|7791.4|7794.2|7791.4|7793.7|7790.9|5
1641849030000|2022-01-10 21:10:30|7794.1|7791.3|7794.1|7791.3|7794.1|7791.3|7794.1|7791.3|2
1641849040000|2022-01-10 21:10:40|7794.2|7791.4|7794.2|7791.4|7794.2|7791.4|7794.1|7791.3|7
1641849050000|2022-01-10 21:10:50|7794.6|7791.8|7795.7|7792.9|7796.1|7793.3|7794.3|7791.5|13
1641849060000|2022-01-10 21:11:00|7795.8|7793|7795.7|7792.9|7796.2|7793.4|7795.7|7792.9|3
1641849070000|2022-01-10 21:11:10|7795.6|7792.8|7795.6|7792.8|7795.6|7792.8|7795.6|7792.8|11
1641849080000|2022-01-10 21:11:20|7795.2|7792.4|7794.7|7791.9|7795.2|7792.4|7794.7|7791.9|5
1641849090000|2022-01-10 21:11:30|7795.2|7792.4|7795.2|7792.4|7795.2|7792.4|7795.2|7792.4|0
1641849110000|2022-01-10 21:11:50|||||||||5
1641849120000|2022-01-10 21:12:00|7795.3|7792.5|7795.7|7792.9|7796.1|7793.3|7795.3|7792.5|6
1641849130000|2022-01-10 21:12:10|7795.8|7793|7795.2|7792.4|7795.8|7793|7794.6|7791.8|12
1641849140000|2022-01-10 21:12:20|7795.6|7792.8|7795.7|7792.9|7795.7|7792.9|7795.2|7792.4|0
1641849150000|2022-01-10 21:12:30|7795.2|7792.4|7795.2|7792.4|7795.2|7792.4|7795.2|7792.4|0
1641849160000|2022-01-10 21:12:40|7795.7|7792.9|7796.2|7793.4|7796.2|7793.4|7795.7|7792.9|12
1641849170000|2022-01-10 21:12:50|7795.8|7793|7795.8|7793|7796.2|7793.4|7795.8|7793|1
1641849180000|2022-01-10 21:13:00|7795.9|7793.1|7797.2|7794.4|7797.3|7794.5|7795.9|7793.1|295
1641849230000|2022-01-10 21:13:50|7797.4|7794.6|7797.2|7794.4|7798.2|7795.4|7797.2|7794.4|44
1641849240000|2022-01-10 21:14:00|7797.6|7794.8|7798.2|7795.4|7798.2|7795.4|7797.6|7794.8|1
1641849250000|2022-01-10 21:14:10|7798.6|7795.8|7798.6|7795.8|7799.2|7796.4|7798.6|7795.8|5
1641849260000|2022-01-10 21:14:20|7798.7|7795.9|7798.6|7795.8|7798.7|7795.9|7798.6|7795.8|2
1641849270000|2022-01-10 21:14:30|7798.3|7795.5|7797.7|7794.9|7798.3|7795.5|7797.2|7794.4|6
1641849280000|2022-01-10 21:14:40|7797.8|7795|7797.6|7794.8|7797.8|7795|7797.2|7794.4|1
1641849290000|2022-01-10 21:14:50|7797.2|7794.4|7798.2|7795.4|7798.2|7795.4|7797.2|7794.4|0
1641849300000|2022-01-10 21:15:00|||||||||1
1641849310000|2022-01-10 21:15:10|||||||||3
1641849320000|2022-01-10 21:15:20|7798.3|7795.5|7799.3|7796.5|7799.3|7796.5|7798.3|7795.5|96
1641849340000|2022-01-10 21:15:40|7799.4|7796.6|7798.7|7795.9|7800.2|7797.4|7798.7|7795.9|99
1641849350000|2022-01-10 21:15:50|7798.6|7795.8|7799.2|7796.4|7799.2|7796.4|7798.6|7795.8|7
1641849360000|2022-01-10 21:16:00|7799.6|7796.8|7799.2|7796.4|7799.6|7796.8|7799.2|7796.4|2
1641849370000|2022-01-10 21:16:10|7799.6|7796.8|7799.2|7796.4|7799.6|7796.8|7799.2|7796.4|0
1641849380000|2022-01-10 21:16:20|7799.6|7796.8|7800.2|7797.4|7800.2|7797.4|7799.6|7796.8|4
1641849400000|2022-01-10 21:16:40|7800.6|7797.8|7800.2|7797.4|7800.6|7797.8|7800.2|7797.4|7
1641849410000|2022-01-10 21:16:50|||||||||1
1641849430000|2022-01-10 21:17:10|7800.3|7797.5|7800.7|7797.9|7800.7|7797.9|7800.3|7797.5|4
1641849440000|2022-01-10 21:17:20|7800.6|7797.8|7800.6|7797.8|7800.6|7797.8|7800.6|7797.8|1
1641849460000|2022-01-10 21:17:40|||||||||1
1641849490000|2022-01-10 21:18:10|||||||||1
1641849500000|2022-01-10 21:18:20|7800.2|7797.4|7800.2|7797.4|7800.2|7797.4|7800.2|7797.4|12
1641849520000|2022-01-10 21:18:40|||||||||2
1641849540000|2022-01-10 21:19:00|||||||||2
1641849550000|2022-01-10 21:19:10|7800.7|7797.9|7800.7|7797.9|7800.7|7797.9|7800.6|7797.8|7
1641849560000|2022-01-10 21:19:20|7801.6|7798.8|7802.8|7800|7803.7|7800.9|7801.6|7798.8|52
1641849570000|2022-01-10 21:19:30|7802.6|7799.8|7802.2|7799.4|7803.6|7800.8|7801.2|7798.4|33
1641849580000|2022-01-10 21:19:40|||||||||1
1641849590000|2022-01-10 21:19:50|||||||||2
1641849600000|2022-01-10 21:20:00|||||||||1
1641849610000|2022-01-10 21:20:10|||||||||3
1641849620000|2022-01-10 21:20:20|7802.3|7799.5|7803.7|7800.9|7803.7|7800.9|7802.3|7799.5|17
1641849630000|2022-01-10 21:20:30|7803.2|7800.4|7803.2|7800.4|7803.8|7801|7803.2|7800.4|6
1641849640000|2022-01-10 21:20:40|7803.6|7800.8|7801.6|7798.8|7803.6|7800.8|7801.2|7798.4|3
1641849650000|2022-01-10 21:20:50|7801.7|7798.9|7801.7|7798.9|7801.7|7798.9|7801.2|7798.4|2
1641849660000|2022-01-10 21:21:00|7801.6|7798.8|7802.2|7799.4|7802.2|7799.4|7801.6|7798.8|1
1641849690000|2022-01-10 21:21:30|7801.7|7798.9|7802.2|7799.4|7802.2|7799.4|7801.2|7798.4|2
1641849700000|2022-01-10 21:21:40|7802.1|7799.3|7801.6|7798.8|7802.1|7799.3|7801.2|7798.4|1
1641849710000|2022-01-10 21:21:50|7801.2|7798.4|7800.7|7797.9|7801.2|7798.4|7800.7|7797.9|5
1641849730000|2022-01-10 21:22:10|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|1
1641849740000|2022-01-10 21:22:20|||||||||2
1641849760000|2022-01-10 21:22:40|||||||||1
1641849770000|2022-01-10 21:22:50|7801.7|7798.9|7801.2|7798.4|7801.7|7798.9|7801.2|7798.4|2
1641849790000|2022-01-10 21:23:10|7800.8|7798|7800.2|7797.4|7800.8|7798|7800.2|7797.4|3
1641849810000|2022-01-10 21:23:30|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|20
1641849820000|2022-01-10 21:23:40|7802.2|7799.4|7802.2|7799.4|7802.2|7799.4|7802.2|7799.4|5
1641849830000|2022-01-10 21:23:50|7801.9|7799.1|7801.2|7798.4|7801.9|7799.1|7801.2|7798.4|6
1641849860000|2022-01-10 21:24:20|7801.7|7798.9|7801.2|7798.4|7801.7|7798.9|7801.2|7798.4|1
1641849870000|2022-01-10 21:24:30|7801.5|7798.7|7801.5|7798.7|7801.7|7798.9|7801.5|7798.7|0
1641849880000|2022-01-10 21:24:40|7801.7|7798.9|7801.2|7798.4|7801.7|7798.9|7801.2|7798.4|0
1641849900000|2022-01-10 21:25:00|7801.5|7798.7|7802|7799.2|7802|7799.2|7801.5|7798.7|0
1641849910000|2022-01-10 21:25:10|7801.7|7798.9|7801.2|7798.4|7801.7|7798.9|7801.2|7798.4|3
1641849920000|2022-01-10 21:25:20|7801.5|7798.7|7801.5|7798.7|7801.5|7798.7|7801.5|7798.7|0
1641849930000|2022-01-10 21:25:30|7801.2|7798.4|7800.5|7797.7|7801.2|7798.4|7800.5|7797.7|6
1641849940000|2022-01-10 21:25:40|7800.2|7797.4|7800.2|7797.4|7800.2|7797.4|7800.2|7797.4|3
1641849950000|2022-01-10 21:25:50|||||||||11
1641849960000|2022-01-10 21:26:00|7800.7|7797.9|7800.5|7797.7|7800.8|7798|7800.5|7797.7|6
1641849970000|2022-01-10 21:26:10|7800.7|7797.9|7800.7|7797.9|7800.7|7797.9|7800.5|7797.7|2
1641849980000|2022-01-10 21:26:20|||||||||1
1641849990000|2022-01-10 21:26:30|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|3
1641850000000|2022-01-10 21:26:40|||||||||1
1641850010000|2022-01-10 21:26:50|7801|7798.2|7800.2|7797.4|7801|7798.2|7800.2|7797.4|10
1641850020000|2022-01-10 21:27:00|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|0
1641850030000|2022-01-10 21:27:10|7800.7|7797.9|7800.5|7797.7|7800.7|7797.9|7800.5|7797.7|1
1641850040000|2022-01-10 21:27:20|||||||||1
1641850050000|2022-01-10 21:27:30|7801.2|7798.4|7800.7|7797.9|7801.2|7798.4|7800.7|7797.9|1
1641850060000|2022-01-10 21:27:40|7801.7|7798.9|7801.7|7798.9|7802.5|7799.7|7801.7|7798.9|18
1641850070000|2022-01-10 21:27:50|7801.5|7798.7|7801.5|7798.7|7802.5|7799.7|7801.2|7798.4|7
1641850080000|2022-01-10 21:28:00|7802|7799.2|7802.2|7799.4|7802.5|7799.7|7802|7799.2|1
1641850090000|2022-01-10 21:28:10|7798.9|7796.1|7798.5|7795.7|7799|7796.2|7798.2|7795.4|146
1641850100000|2022-01-10 21:28:20|7798.4|7795.6|7797.5|7794.7|7798.4|7795.6|7797.2|7794.4|18
1641850110000|2022-01-10 21:28:30|7797.7|7794.9|7798|7795.2|7798.5|7795.7|7797.7|7794.9|13
1641850120000|2022-01-10 21:28:40|7797.9|7795.1|7797.9|7795.1|7797.9|7795.1|7797.9|7795.1|0
1641850130000|2022-01-10 21:28:50|7798|7795.2|7798|7795.2|7798.4|7795.6|7798|7795.2|0
1641850140000|2022-01-10 21:29:00|7798.4|7795.6|7798.5|7795.7|7798.5|7795.7|7798.4|7795.6|1
1641850150000|2022-01-10 21:29:10|7798.7|7795.9|7799|7796.2|7799.5|7796.7|7798.7|7795.9|6
1641850160000|2022-01-10 21:29:20|7799.4|7796.6|7799|7796.2|7799.4|7796.6|7798.9|7796.1|2
1641850170000|2022-01-10 21:29:30|7798.9|7796.1|7799|7796.2|7799.2|7796.4|7798.9|7796.1|1
1641850180000|2022-01-10 21:29:40|7799.2|7796.4|7799|7796.2|7800|7797.2|7799|7796.2|2
1641850190000|2022-01-10 21:29:50|7799.9|7797.1|7799.2|7796.4|7800|7797.2|7799|7796.2|11
1641850200000|2022-01-10 21:30:00|7799|7796.2|7799.5|7796.7|7800|7797.2|7799|7796.2|12
1641850220000|2022-01-10 21:30:20|7799.2|7796.4|7799|7796.2|7799.4|7796.6|7799|7796.2|2
1641850230000|2022-01-10 21:30:30|||||||||1
1641850240000|2022-01-10 21:30:40|7798.9|7796.1|7798.5|7795.7|7798.9|7796.1|7797.5|7794.7|12
1641850250000|2022-01-10 21:30:50|7798.2|7795.4|7797.5|7794.7|7798.2|7795.4|7797.5|7794.7|1
1641850260000|2022-01-10 21:31:00|7797.9|7795.1|7798|7795.2|7798|7795.2|7797.7|7794.9|2
1641850270000|2022-01-10 21:31:10|7797.7|7794.9|7797.7|7794.9|7797.7|7794.9|7797.7|7794.9|0
1641850280000|2022-01-10 21:31:20|7797.5|7794.7|7797.5|7794.7|7797.5|7794.7|7797.5|7794.7|0
1641850290000|2022-01-10 21:31:30|7797.9|7795.1|7798.2|7795.4|7798.2|7795.4|7797.9|7795.1|2
1641850300000|2022-01-10 21:31:40|7797.9|7795.1|7797.5|7794.7|7797.9|7795.1|7797.5|7794.7|12
1641850310000|2022-01-10 21:31:50|||||||||6
1641850320000|2022-01-10 21:32:00|7797.9|7795.1|7799.7|7796.9|7800|7797.2|7797.5|7794.7|22
1641850350000|2022-01-10 21:32:30|7800|7797.2|7800|7797.2|7800|7797.2|7800|7797.2|0
1641850360000|2022-01-10 21:32:40|7799.7|7796.9|7800|7797.2|7800|7797.2|7799.7|7796.9|1
1641850370000|2022-01-10 21:32:50|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|1
1641850380000|2022-01-10 21:33:00|7801|7798.2|7800.7|7797.9|7801|7798.2|7800.7|7797.9|6
1641850390000|2022-01-10 21:33:10|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|0
1641850400000|2022-01-10 21:33:20|7800.7|7797.9|7800.7|7797.9|7800.7|7797.9|7800.5|7797.7|7
1641850410000|2022-01-10 21:33:30|7801.7|7798.9|7801.7|7798.9|7801.7|7798.9|7801.7|7798.9|17
1641850420000|2022-01-10 21:33:40|7801.5|7798.7|7801.5|7798.7|7801.7|7798.9|7801.5|7798.7|3
1641850440000|2022-01-10 21:34:00|7801.2|7798.4|7800.5|7797.7|7801.2|7798.4|7800.5|7797.7|7
1641850450000|2022-01-10 21:34:10|7800.7|7797.9|7800|7797.2|7800.7|7797.9|7800|7797.2|5
1641850460000|2022-01-10 21:34:20|7800.2|7797.4|7800|7797.2|7800.2|7797.4|7800|7797.2|30
1641850470000|2022-01-10 21:34:30|7800.2|7797.4|7800.9|7798.1|7800.9|7798.1|7800.2|7797.4|0
1641850480000|2022-01-10 21:34:40|7800.5|7797.7|7799|7796.2|7800.5|7797.7|7799|7796.2|11
1641850490000|2022-01-10 21:34:50|7799.2|7796.4|7799.5|7796.7|7799.5|7796.7|7799|7796.2|0
1641850500000|2022-01-10 21:35:00|7800|7797.2|7800|7797.2|7800|7797.2|7800|7797.2|5
1641850520000|2022-01-10 21:35:20|7799.2|7796.4|7798.5|7795.7|7799.5|7796.7|7798.5|7795.7|3
1641850550000|2022-01-10 21:35:50|||||||||2
1641850560000|2022-01-10 21:36:00|7797.9|7795.1|7799|7796.2|7799|7796.2|7797.9|7795.1|25
1641850570000|2022-01-10 21:36:10|7798.5|7795.7|7798.5|7795.7|7798.5|7795.7|7798.5|7795.7|1
1641850580000|2022-01-10 21:36:20|7798.4|7795.6|7798|7795.2|7798.4|7795.6|7798|7795.2|0
1641850590000|2022-01-10 21:36:30|7797.9|7795.1|7798|7795.2|7798|7795.2|7797.9|7795.1|1
1641850600000|2022-01-10 21:36:40|7798.5|7795.7|7798.7|7795.9|7798.7|7795.9|7798.5|7795.7|1
1641850610000|2022-01-10 21:36:50|||||||||1
1641850620000|2022-01-10 21:37:00|7798.5|7795.7|7798.5|7795.7|7798.7|7795.9|7798.5|7795.7|1
1641850630000|2022-01-10 21:37:10|7798.2|7795.4|7798.5|7795.7|7798.5|7795.7|7798.2|7795.4|0
1641850640000|2022-01-10 21:37:20|||||||||2
1641850650000|2022-01-10 21:37:30|||||||||3
1641850660000|2022-01-10 21:37:40|7798.8|7796|7799.5|7796.7|7799.7|7796.9|7798.8|7796|16
1641850670000|2022-01-10 21:37:50|7799.7|7796.9|7799.5|7796.7|7800.4|7797.6|7799.5|7796.7|3
1641850680000|2022-01-10 21:38:00|7799.9|7797.1|7799.5|7796.7|7800.4|7797.6|7799.2|7796.4|19
1641850690000|2022-01-10 21:38:10|7799.9|7797.1|7799.5|7796.7|7799.9|7797.1|7799.5|7796.7|6
1641850700000|2022-01-10 21:38:20|||||||||2
1641850720000|2022-01-10 21:38:40|7799.2|7796.4|7799.5|7796.7|7799.5|7796.7|7799.2|7796.4|1
1641850730000|2022-01-10 21:38:50|7799.2|7796.4|7800.2|7797.4|7800.5|7797.7|7799.2|7796.4|12
1641850740000|2022-01-10 21:39:00|7800.5|7797.7|7800.5|7797.7|7800.5|7797.7|7800.4|7797.6|0
1641850750000|2022-01-10 21:39:10|||||||||14
1641850760000|2022-01-10 21:39:20|7800.7|7797.9|7800.7|7797.9|7800.7|7797.9|7800.7|7797.9|4
1641850770000|2022-01-10 21:39:30|7800.5|7797.7|7800.7|7797.9|7800.7|7797.9|7800.5|7797.7|0
1641850780000|2022-01-10 21:39:40|7800.8|7798|7800.5|7797.7|7800.8|7798|7800.5|7797.7|1
1641850790000|2022-01-10 21:39:50|7800.7|7797.9|7801.5|7798.7|7801.5|7798.7|7800.7|7797.9|4
1641850800000|2022-01-10 21:40:00|||||||||2
1641850810000|2022-01-10 21:40:10|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|7801.2|7798.4|0
1641850820000|2022-01-10 21:40:20|7800.5|7797.7|7797.7|7794.9|7800.5|7797.7|7797.7|7794.9|28
1641850830000|2022-01-10 21:40:30|7798.2|7795.4|7798|7795.2|7798.2|7795.4|7798|7795.2|2
1641850840000|2022-01-10 21:40:40|7797.7|7794.9|7797.2|7794.4|7797.7|7794.9|7797.2|7794.4|9
1641850850000|2022-01-10 21:40:50|7796.7|7793.9|7796.7|7793.9|7797.2|7794.4|7796.5|7793.7|24
1641850860000|2022-01-10 21:41:00|7796.8|7794|7797.5|7794.7|7797.7|7794.9|7796.8|7794|6
1641850870000|2022-01-10 21:41:10|7797.7|7794.9|7797.5|7794.7|7797.7|7794.9|7797.5|7794.7|1
1641850880000|2022-01-10 21:41:20|7797.2|7794.4|7796.7|7793.9|7797.2|7794.4|7796.7|7793.9|6
1641850890000|2022-01-10 21:41:30|7796.5|7793.7|7795.2|7792.4|7796.7|7793.9|7795|7792.2|30
1641850900000|2022-01-10 21:41:40|7795.5|7792.7|7794.7|7791.9|7795.5|7792.7|7794.5|7791.7|12
1641850910000|2022-01-10 21:41:50|7794.5|7791.7|7795.5|7792.7|7795.7|7792.9|7794.5|7791.7|2
1641850920000|2022-01-10 21:42:00|7795.2|7792.4|7795.2|7792.4|7795.2|7792.4|7795.2|7792.4|0
1641850930000|2022-01-10 21:42:10|||||||||9
1641850940000|2022-01-10 21:42:20|7795.4|7792.6|7796.2|7793.4|7796.5|7793.7|7795.4|7792.6|1
1641850950000|2022-01-10 21:42:30|7796.5|7793.7|7796|7793.2|7796.5|7793.7|7796|7793.2|2
1641850960000|2022-01-10 21:42:40|7796.2|7793.4|7796|7793.2|7796.2|7793.4|7796|7793.2|5
1641850970000|2022-01-10 21:42:50|7796.2|7793.4|7796.5|7793.7|7796.5|7793.7|7796.2|7793.4|0
1641850990000|2022-01-10 21:43:10|7796|7793.2|7796|7793.2|7796.2|7793.4|7795.9|7793.1|7
1641851000000|2022-01-10 21:43:20|7796.2|7793.4|7796.2|7793.4|7796.5|7793.7|7795.3|7792.5|23
1641851010000|2022-01-10 21:43:30|7796.5|7793.7|7796|7793.2|7796.5|7793.7|7795.9|7793.1|2
1641851020000|2022-01-10 21:43:40|7796.2|7793.4|7796|7793.2|7796.5|7793.7|7796|7793.2|0
1641851030000|2022-01-10 21:43:50|7795.8|7793|7796.5|7793.7|7796.5|7793.7|7795.8|7793|13
1641851040000|2022-01-10 21:44:00|7796.2|7793.4|7796.2|7793.4|7796.2|7793.4|7796.2|7793.4|0
1641851050000|2022-01-10 21:44:10|||||||||1
1641851060000|2022-01-10 21:44:20|7796.1|7793.3|7796.9|7794.1|7796.9|7794.1|7796.1|7793.3|1
1641851070000|2022-01-10 21:44:30|7796.5|7793.7|7796.5|7793.7|7796.9|7794.1|7796.1|7793.3|0
1641851080000|2022-01-10 21:44:40|7796.1|7793.3|7796.5|7793.7|7796.5|7793.7|7795.9|7793.1|7
1641851090000|2022-01-10 21:44:50|7796.6|7793.8|7795.1|7792.3|7796.8|7794|7795.1|7792.3|49
1641851100000|2022-01-10 21:45:00|7795.3|7792.5|7796.5|7793.7|7796.5|7793.7|7795.3|7792.5|17
1641851120000|2022-01-10 21:45:20|7797.1|7794.3|7797.1|7794.3|7797.1|7794.3|7797|7794.2|6
1641851130000|2022-01-10 21:45:30|7797.5|7794.7|7798|7795.2|7798|7795.2|7797.1|7794.3|20
1641851140000|2022-01-10 21:45:40|7797.6|7794.8|7796.6|7793.8|7797.6|7794.8|7796.1|7793.3|4
1641851170000|2022-01-10 21:46:10|7797.1|7794.3|7797.5|7794.7|7797.5|7794.7|7796.6|7793.8|4
1641851180000|2022-01-10 21:46:20|7797.1|7794.3|7796.1|7793.3|7797.1|7794.3|7796.1|7793.3|4
1641851190000|2022-01-10 21:46:30|7796.5|7793.7|7796.1|7793.3|7796.6|7793.8|7796.1|7793.3|0
1641851200000|2022-01-10 21:46:40|7796.6|7793.8|7796.6|7793.8|7796.6|7793.8|7796.1|7793.3|1
1641851220000|2022-01-10 21:47:00|7796.8|7794|7798.5|7795.7|7798.6|7795.8|7796.8|7794|18
1641851230000|2022-01-10 21:47:10|||||||||4
1641851250000|2022-01-10 21:47:30|7798|7795.2|7798.5|7795.7|7798.5|7795.7|7797.6|7794.8|1
1641851270000|2022-01-10 21:47:50|||||||||2
1641851280000|2022-01-10 21:48:00|7798.9|7796.1|7800.5|7797.7|7802.5|7799.7|7798.9|7796.1|33
1641851290000|2022-01-10 21:48:10|7800.6|7797.8|7800.6|7797.8|7800.6|7797.8|7800.6|7797.8|3
1641851300000|2022-01-10 21:48:20|7801.6|7798.8|7801.5|7798.7|7802.1|7799.3|7801.5|7798.7|6
1641851310000|2022-01-10 21:48:30|7801.6|7798.8|7801.6|7798.8|7801.6|7798.8|7801.1|7798.3|3
1641851320000|2022-01-10 21:48:40|7802|7799.2|7802.1|7799.3|7802.1|7799.3|7801.6|7798.8|2
1641851330000|2022-01-10 21:48:50|7802.6|7799.8|7802.1|7799.3|7803|7800.2|7801.1|7798.3|10
1641851340000|2022-01-10 21:49:00|7801.9|7799.1|7802.1|7799.3|7802.1|7799.3|7801.1|7798.3|11
1641851350000|2022-01-10 21:49:10|7802.5|7799.7|7803.1|7800.3|7803.1|7800.3|7802.1|7799.3|3
1641851360000|2022-01-10 21:49:20|7803.5|7800.7|7803.1|7800.3|7803.5|7800.7|7803.1|7800.3|6
1641851370000|2022-01-10 21:49:30|7802.6|7799.8|7801.6|7798.8|7802.6|7799.8|7801.6|7798.8|7
1641851380000|2022-01-10 21:49:40|7801.5|7798.7|7801.5|7798.7|7801.6|7798.8|7801.5|7798.7|5
1641851390000|2022-01-10 21:49:50|7801.6|7798.8|7801.5|7798.7|7801.6|7798.8|7801.5|7798.7|3
1641851400000|2022-01-10 21:50:00|7801.1|7798.3|7801.6|7798.8|7801.6|7798.8|7801.1|7798.3|5
1641851410000|2022-01-10 21:50:10|7802.1|7799.3|7801.1|7798.3|7802.1|7799.3|7801.1|7798.3|9
1641851420000|2022-01-10 21:50:20|7801.3|7798.5|7802.1|7799.3|7802.1|7799.3|7801.1|7798.3|2
1641851430000|2022-01-10 21:50:30|||||||||3
1641851440000|2022-01-10 21:50:40|7801.5|7798.7|7801.5|7798.7|7801.5|7798.7|7801.5|7798.7|8
1641851450000|2022-01-10 21:50:50|7801.6|7798.8|7801.6|7798.8|7801.6|7798.8|7801.1|7798.3|25
1641851460000|2022-01-10 21:51:00|7801.5|7798.7|7801.6|7798.8|7801.6|7798.8|7801.1|7798.3|2
1641851480000|2022-01-10 21:51:20|7802.1|7799.3|7801.5|7798.7|7802.1|7799.3|7801.1|7798.3|4
1641851510000|2022-01-10 21:51:50|7801.1|7798.3|7801.5|7798.7|7801.5|7798.7|7801.1|7798.3|10
1641851520000|2022-01-10 21:52:00|7801.6|7798.8|7801.6|7798.8|7802.1|7799.3|7801.6|7798.8|8
1641851550000|2022-01-10 21:52:30|7801.5|7798.7|7802.1|7799.3|7802.1|7799.3|7801.1|7798.3|2
1641851560000|2022-01-10 21:52:40|||||||||2
1641851570000|2022-01-10 21:52:50|||||||||1
1641851590000|2022-01-10 21:53:10|7802.3|7799.5|7803.1|7800.3|7803.1|7800.3|7802.3|7799.5|10
1641851600000|2022-01-10 21:53:20|7803.6|7800.8|7804.1|7801.3|7804.1|7801.3|7803.1|7800.3|7
1641851610000|2022-01-10 21:53:30|7803.6|7800.8|7804.6|7801.8|7804.6|7801.8|7803.6|7800.8|15
1641851620000|2022-01-10 21:53:40|7804.8|7802|7802.5|7799.7|7805.1|7802.3|7802.1|7799.3|8
1641851630000|2022-01-10 21:53:50|7802.8|7800|7802.6|7799.8|7803.5|7800.7|7802.6|7799.8|8
1641851640000|2022-01-10 21:54:00|7802.5|7799.7|7803.5|7800.7|7803.5|7800.7|7802.1|7799.3|1
1641851650000|2022-01-10 21:54:10|7803.1|7800.3|7802.8|7800|7803.1|7800.3|7802.8|7800|1
1641851660000|2022-01-10 21:54:20|7802.5|7799.7|7802.1|7799.3|7802.5|7799.7|7802.1|7799.3|1
1641851670000|2022-01-10 21:54:30|7802.5|7799.7|7802.6|7799.8|7802.6|7799.8|7802.5|7799.7|4
1641851690000|2022-01-10 21:54:50|7802.5|7799.7|7803.5|7800.7|7803.5|7800.7|7802.5|7799.7|3
1641851700000|2022-01-10 21:55:00|7804.3|7801.5|7803.5|7800.7|7804.6|7801.8|7803.5|7800.7|37
1641851710000|2022-01-10 21:55:10|7803.1|7800.3|7802.5|7799.7|7803.5|7800.7|7802.5|7799.7|7
1641851750000|2022-01-10 21:55:50|7802.1|7799.3|7802.5|7799.7|7802.9|7800.1|7802.1|7799.3|2
1641851760000|2022-01-10 21:56:00|7801.6|7798.8|7802.5|7799.7|7802.5|7799.7|7801.5|7798.7|5
1641851770000|2022-01-10 21:56:10|7803|7800.2|7803.5|7800.7|7803.5|7800.7|7803|7800.2|37
1641851780000|2022-01-10 21:56:20|7802.5|7799.7|7803.5|7800.7|7803.9|7801.1|7802.5|7799.7|3
1641851790000|2022-01-10 21:56:30|7803.9|7801.1|7803.9|7801.1|7803.9|7801.1|7803.9|7801.1|0
1641851810000|2022-01-10 21:56:50|7804.5|7801.7|7804.5|7801.7|7805.1|7802.3|7804.1|7801.3|14
1641851830000|2022-01-10 21:57:10|7804.1|7801.3|7804.5|7801.7|7804.5|7801.7|7804.1|7801.3|0
1641851840000|2022-01-10 21:57:20|7804.6|7801.8|7805.5|7802.7|7805.5|7802.7|7804.6|7801.8|14
1641851850000|2022-01-10 21:57:30|7805.1|7802.3|7804|7801.2|7805.1|7802.3|7803.6|7800.8|64
1641851860000|2022-01-10 21:57:40|7803.9|7801.1|7803.5|7800.7|7803.9|7801.1|7803.5|7800.7|5
1641851870000|2022-01-10 21:57:50|7803.1|7800.3|7802|7799.2|7803.1|7800.3|7801.6|7798.8|11
1641851880000|2022-01-10 21:58:00|7801.6|7798.8|7801.5|7798.7|7802.4|7799.6|7801.5|7798.7|12
1641851890000|2022-01-10 21:58:10|7801.1|7798.3|7801.5|7798.7|7801.5|7798.7|7801.1|7798.3|1
1641851910000|2022-01-10 21:58:30|7801.9|7799.1|7801.1|7798.3|7801.9|7799.1|7801.1|7798.3|43
1641851920000|2022-01-10 21:58:40|7801.5|7798.7|7802.5|7799.7|7802.5|7799.7|7801.5|7798.7|2
1641851930000|2022-01-10 21:58:50|7802.1|7799.3|7801.5|7798.7|7802.5|7799.7|7801.1|7798.3|4
1641851950000|2022-01-10 21:59:10|7801.9|7799.1|7802.6|7799.8|7803.5|7800.7|7801.5|7798.7|5
1641851960000|2022-01-10 21:59:20|7802.5|7799.7|7802.5|7799.7|7802.9|7800.1|7802.5|7799.7|3
1641851970000|2022-01-10 21:59:30|7802.4|7799.6|7803.5|7800.7|7804|7801.2|7802|7799.2|46
1641851980000|2022-01-10 21:59:40|7803.8|7801|7805.5|7802.7|7805.5|7802.7|7803.5|7800.7|9
1641851990000|2022-01-10 21:59:50|7805.4|7802.6|7804.9|7802.1|7805.4|7802.6|7804.5|7801.7|8
1641855600000|2022-01-10 23:00:00|7807.6|7804.8|7807.7|7804.9|7807.7|7804.9|7807.6|7804.8|2
1641855610000|2022-01-10 23:00:10|7807.9|7805.1|7806.2|7803.4|7809.7|7806.9|7804.8|7802|80
1641855620000|2022-01-10 23:00:20|7806.7|7803.9|7805.3|7801.3|7806.7|7803.9|7805.3|7801.3|10
1641855630000|2022-01-10 23:00:30|||||||||3
1641855640000|2022-01-10 23:00:40|7805.2|7802.4|7807.6|7804.8|7807.6|7804.8|7805.2|7802.4|13
1641855650000|2022-01-10 23:00:50|7807.7|7804.9|7809.3|7805.3|7809.3|7805.3|7807.6|7804.8|9
1641855660000|2022-01-10 23:01:00|7809.2|7806.4|7811.2|7808.4|7811.7|7808.9|7808.2|7805.3|15
1641855670000|2022-01-10 23:01:10|7810.8|7808|7811.7|7808.9|7811.7|7808.9|7810.7|7807.9|7
1641855680000|2022-01-10 23:01:20|7811.2|7808.4|7811.2|7808.4|7811.7|7808.9|7811.1|7808.3|7
1641855690000|2022-01-10 23:01:30|7811.1|7808.3|7809.7|7806.9|7811.2|7808.4|7809.7|7806.9|7
1641855700000|2022-01-10 23:01:40|7809.8|7807|7809.7|7806.9|7810.7|7807.4|7809.6|7806.7|3
1641855710000|2022-01-10 23:01:50|7809.6|7806.8|7809.2|7806.4|7809.6|7806.8|7809.2|7806.4|4
1641855720000|2022-01-10 23:02:00|7809.3|7806.5|7808.7|7805.9|7809.3|7806.5|7808.7|7805.9|2
1641855730000|2022-01-10 23:02:10|7808.3|7805.5|7808.2|7805.4|7808.3|7805.5|7808.2|7805.4|2
1641855740000|2022-01-10 23:02:20|7808.1|7805.3|7808.2|7805.4|7808.7|7805.9|7807.7|7804.7|7
1641855750000|2022-01-10 23:02:30|7808.3|7805.5|7808.2|7805.4|7808.7|7805.9|7808.1|7805.3|3
1641855760000|2022-01-10 23:02:40|7808.1|7805.3|7807.7|7804.9|7808.1|7805.3|7807.7|7804.9|1
1641855770000|2022-01-10 23:02:50|7807.4|7804.6|7807.6|7804.8|7807.6|7804.8|7807.4|7804.6|4
1641855780000|2022-01-10 23:03:00|7807.7|7804.9|7807.7|7804.9|7807.7|7804.9|7807.7|7804.9|1
1641855790000|2022-01-10 23:03:10|7807.6|7804.8|7807.6|7804.8|7807.6|7804.8|7807.6|7804.8|4
1641855800000|2022-01-10 23:03:20|7808.2|7805.4|7808.2|7805.4|7808.2|7805.4|7808.2|7805.4|2
1641855810000|2022-01-10 23:03:30|||||||||1
1641855820000|2022-01-10 23:03:40|7807.8|7805|7806.2|7803.4|7807.8|7805|7806.2|7803.4|16
1641855830000|2022-01-10 23:03:50|7806.3|7803.5|7806.7|7803.9|7806.7|7803.9|7806.3|7803.5|0
1641855840000|2022-01-10 23:04:00|7806.8|7804|7806.7|7803.9|7808.6|7805.8|7806.3|7803.5|6
1641855850000|2022-01-10 23:04:10|||||||||1
1641855860000|2022-01-10 23:04:20|7806.6|7803.8|7806.2|7803.4|7806.6|7803.8|7806.2|7803.4|3
1641855870000|2022-01-10 23:04:30|7806.3|7803.5|7806.2|7803.4|7806.3|7803.5|7806.2|7803.4|1
1641855880000|2022-01-10 23:04:40|7806.1|7803.3|7806.2|7803.4|7806.2|7803.4|7805.7|7802.9|2
1641855890000|2022-01-10 23:04:50|7805.7|7802.9|7806.7|7803.9|7806.7|7803.9|7805.7|7802.9|0
1641855900000|2022-01-10 23:05:00|7807.1|7804.3|7807.2|7804.4|7807.2|7804.4|7807.1|7804.3|4
1641855920000|2022-01-10 23:05:20|7807.1|7804.3|7806.6|7803.8|7807.1|7804.3|7806.6|7803.8|1
1641855930000|2022-01-10 23:05:30|7806.7|7803.9|7806.2|7803.4|7806.7|7803.9|7805.7|7802.9|2
1641855940000|2022-01-10 23:05:40|7806.3|7803.5|7806.2|7803.4|7806.3|7803.5|7806.2|7803.4|1
1641855950000|2022-01-10 23:05:50|7806.7|7803.9|7806.7|7803.9|7806.7|7803.9|7806.7|7803.9|0
1641855960000|2022-01-10 23:06:00|7806.8|7804|7807.7|7804.9|7807.7|7804.9|7806.8|7804|3
1641855970000|2022-01-10 23:06:10|7807.2|7804.4|7806.2|7803.4|7807.2|7804.4|7805.2|7802.3|19
1641855980000|2022-01-10 23:06:20|7805.7|7802.9|7805.2|7802.4|7805.7|7802.9|7805.2|7802.4|1
1641855990000|2022-01-10 23:06:30|7805.1|7802.3|7804.7|7801.9|7805.2|7802.4|7804.7|7801.9|0
1641856000000|2022-01-10 23:06:40|7804.2|7801.4|7805.2|7802.4|7805.3|7802.4|7804.2|7800.9|8
1641856010000|2022-01-10 23:06:50|7805.8|7803|7807.2|7804.4|7807.2|7804.4|7805.8|7803|7
1641856030000|2022-01-10 23:07:10|7807.1|7804.3|7805.3|7802.5|7807.1|7804.3|7805.2|7802.4|1
1641856040000|2022-01-10 23:07:20|7805.7|7802.9|7805.7|7802.9|7805.7|7802.9|7805.7|7802.9|0
1641856050000|2022-01-10 23:07:30|7805.2|7802.4|7804.7|7801.9|7805.2|7802.4|7804.7|7801.9|4
1641856060000|2022-01-10 23:07:40|7805.2|7802.4|7804.2|7801.4|7805.2|7802.4|7804.2|7801.4|1
1641856070000|2022-01-10 23:07:50|7804.1|7801.3|7803.8|7801|7804.1|7801.3|7803.8|7801|0
1641856080000|2022-01-10 23:08:00|7804.2|7801.4|7804.2|7801.4|7804.2|7801.4|7803.7|7800.9|2
1641856090000|2022-01-10 23:08:10|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|0
1641856100000|2022-01-10 23:08:20|7804.6|7801.8|7804.2|7801.4|7804.6|7801.8|7804.2|7801.4|3
1641856110000|2022-01-10 23:08:30|7804.4|7801.6|7804.7|7801.9|7805.2|7802.4|7804.2|7801.4|3
1641856130000|2022-01-10 23:08:50|7804.3|7801.5|7804.2|7801.4|7804.3|7801.5|7804.2|7801.4|1
1641856140000|2022-01-10 23:09:00|7804.1|7801.3|7803.7|7800.9|7804.1|7801.3|7803.7|7800.9|0
1641856150000|2022-01-10 23:09:10|7803.6|7800.8|7801.2|7798.4|7803.6|7800.8|7801.2|7798.4|22
1641856160000|2022-01-10 23:09:20|7801.3|7798.5|7801.8|7799|7801.8|7799|7801.2|7798.4|14
1641856170000|2022-01-10 23:09:30|7802.3|7799.5|7804.7|7801.9|7804.9|7802|7801.8|7799|28
1641856180000|2022-01-10 23:09:40|7804.3|7801.5|7804.2|7801.4|7804.3|7801.5|7804.2|7801.4|1
1641856190000|2022-01-10 23:09:50|7804.3|7801.5|7804.7|7801.9|7804.7|7801.9|7804.3|7801.5|0
1641856200000|2022-01-10 23:10:00|||||||||8
1641856210000|2022-01-10 23:10:10|7804.2|7801.4|7804.2|7801.4|7804.2|7801.4|7804.2|7801.4|0
1641856230000|2022-01-10 23:10:30|||||||||1
1641856250000|2022-01-10 23:10:50|||||||||2
1641856260000|2022-01-10 23:11:00|7804.3|7801.5|7804.8|7802|7804.8|7802|7804.3|7801.5|3
1641856270000|2022-01-10 23:11:10|7804.7|7801.9|7804.7|7801.9|7805.3|7802.5|7804.7|7801.9|3
1641856280000|2022-01-10 23:11:20|||||||||1
1641856310000|2022-01-10 23:11:50|7804.8|7802|7804.8|7802|7804.8|7802|7804.7|7801.9|2
1641856320000|2022-01-10 23:12:00|7804.7|7801.9|7804.8|7802|7804.8|7802|7804.7|7801.9|0
1641856330000|2022-01-10 23:12:10|7804.9|7802.1|7804.7|7801.9|7804.9|7802.1|7804.7|7801.9|1
1641856340000|2022-01-10 23:12:20|7805.6|7802.8|7808.7|7805.9|7808.7|7805.9|7805.6|7802.8|19
1641856350000|2022-01-10 23:12:30|7807.8|7805|7808.3|7805.5|7808.3|7805.5|7807.8|7805|6
1641856360000|2022-01-10 23:12:40|7807.8|7805|7807.8|7805|7807.8|7805|7807.8|7805|0
1641856380000|2022-01-10 23:13:00|7807.7|7804.9|7807.7|7804.9|7807.7|7804.9|7807.7|7804.9|0
1641856390000|2022-01-10 23:13:10|7806.8|7804|7806.8|7804|7806.8|7804|7806.8|7804|1
1641856400000|2022-01-10 23:13:20|||||||||1
1641856410000|2022-01-10 23:13:30|7806.9|7804.1|7806.9|7804.1|7806.9|7804.1|7806.9|7804.1|0
1641856420000|2022-01-10 23:13:40|7806.8|7804|7806.8|7804|7806.8|7804|7806.8|7804|4
1641856430000|2022-01-10 23:13:50|7807.9|7805.1|7808.3|7805.5|7808.3|7805.5|7807.9|7805.1|2
1641856440000|2022-01-10 23:14:00|||||||||1
1641856450000|2022-01-10 23:14:10|7807.8|7805|7807.8|7805|7807.8|7805|7807.8|7805|0
1641856460000|2022-01-10 23:14:20|7807.9|7805.1|7808.3|7805.5|7808.3|7805.5|7807.9|7805.1|0
1641856470000|2022-01-10 23:14:30|7807.9|7805.1|7807.8|7805|7807.9|7805.1|7807.7|7804.9|0
1641856480000|2022-01-10 23:14:40|7806.7|7803.9|7806.8|7804|7806.8|7804|7806.7|7803.9|5
1641856490000|2022-01-10 23:14:50|7806.9|7804.1|7807.8|7805|7808.2|7805.4|7806.8|7804|3
1641856500000|2022-01-10 23:15:00|7807.7|7804.9|7807.2|7804.4|7807.7|7804.9|7806.8|7804|0
1641856510000|2022-01-10 23:15:10|7807.3|7804.5|7807.3|7804.5|7807.3|7804.5|7806.7|7803.9|0
1641856520000|2022-01-10 23:15:20|7806.8|7804|7806.8|7804|7807.3|7804.5|7806.8|7804|14
1641856530000|2022-01-10 23:15:30|7806.7|7803.9|7806.8|7804|7807.3|7804.5|7806.7|7803.9|0
1641856540000|2022-01-10 23:15:40|7807.3|7804.5|7805.8|7803|7807.3|7804.5|7805.8|7803|4
1641856550000|2022-01-10 23:15:50|7805.7|7802.9|7804.7|7801.9|7805.7|7802.9|7804.7|7801.9|10
1641856560000|2022-01-10 23:16:00|7804.8|7802|7803.8|7801|7804.9|7802.1|7803.8|7801|7
1641856570000|2022-01-10 23:16:10|7803.7|7800.9|7803.9|7801.1|7803.9|7801.1|7803.7|7800.9|1
1641856590000|2022-01-10 23:16:30|7804.7|7801.9|7804.3|7801.5|7804.7|7801.9|7804.3|7801.5|0
1641856600000|2022-01-10 23:16:40|7803.8|7801|7803.7|7800.9|7804.3|7801.5|7803.7|7800.9|4
1641856610000|2022-01-10 23:16:50|||||||||1
1641856630000|2022-01-10 23:17:10|7804.2|7801.4|7804.2|7801.4|7804.2|7801.4|7804.2|7801.4|11
1641856640000|2022-01-10 23:17:20|7805.7|7802.9|7804.8|7802|7805.7|7802.9|7804.8|7802|2
1641856660000|2022-01-10 23:17:40|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|7804.7|7801.9|1
1641856670000|2022-01-10 23:17:50|7804.8|7802|7804.7|7801.9|7804.8|7802|7804.7|7801.9|4
1641856680000|2022-01-10 23:18:00|7804.8|7802|7803.8|7801|7804.8|7802|7803.8|7801|7
1641856690000|2022-01-10 23:18:10|7803.9|7801.1|7804.8|7802|7804.8|7802|7803.9|7801.1|1
1641856700000|2022-01-10 23:18:20|7804.9|7802.1|7804.9|7802.1|7805.3|7802.5|7804.8|7802|0
1641856710000|2022-01-10 23:18:30|7805.3|7802.5|7806.7|7803.9|7806.7|7803.9|7805.3|7802.5|4
1641856720000|2022-01-10 23:18:40|7806.9|7804.1|7806.3|7803.5|7807.7|7804.9|7806.3|7803.5|5
1641856730000|2022-01-10 23:18:50|7805.8|7803|7805.8|7803|7805.8|7803|7805.7|7802.9|1
1641856740000|2022-01-10 23:19:00|7806.3|7803.5|7806.7|7803.9|7806.8|7804|7805.7|7802.9|2
1641856750000|2022-01-10 23:19:10|7806.8|7804|7806.8|7804|7806.8|7804|7806.7|7803.9|1
1641856760000|2022-01-10 23:19:20|7806.9|7804.1|7807.8|7805|7807.8|7805|7806.9|7804.1|1
1641856770000|2022-01-10 23:19:30|7807.7|7804.9|7808.7|7805.9|7808.7|7805.9|7807.7|7804.9|0
1641856780000|2022-01-10 23:19:40|7808.3|7805.5|7808.3|7805.5|7808.3|7805.5|7808.3|7805.5|1
1641856790000|2022-01-10 23:19:50|7807.8|7805|7807.8|7805|7807.8|7805|7807.7|7804.9|3
1641856800000|2022-01-10 23:20:00|||||||||1
1641856810000|2022-01-10 23:20:10|7807.9|7805.1|7810.2|7807.4|7810.7|7807.9|7807.8|7805|12
1641856820000|2022-01-10 23:20:20|7809.8|7807|7810.7|7807.9|7811.2|7808.4|7809.7|7806.9|9
1641856830000|2022-01-10 23:20:30|7810.8|7808|7810.7|7807.9|7811.2|7808.4|7810.7|7807.9|2
1641856840000|2022-01-10 23:20:40|||||||||1
1641856860000|2022-01-10 23:21:00|7811.5|7808.7|7812.3|7809.5|7812.3|7809.5|7811.2|7808.4|5
1641856870000|2022-01-10 23:21:10|7812.8|7810|7812.7|7809.9|7812.8|7810|7812.7|7809.9|11
1641856880000|2022-01-10 23:21:20|7812.8|7810|7812.7|7809.9|7812.8|7810|7812.7|7809.9|2
1641856890000|2022-01-10 23:21:30|7812.8|7810|7813.3|7810.5|7813.3|7810.5|7812.8|7810|3
1641856900000|2022-01-10 23:21:40|7812.9|7810.1|7812.7|7809.9|7812.9|7810.1|7812.7|7809.9|6
1641856910000|2022-01-10 23:21:50|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|3
1641856920000|2022-01-10 23:22:00|7812.3|7809.5|7812.2|7809.4|7812.3|7809.5|7812.2|7809.4|0
1641856930000|2022-01-10 23:22:10|7812.5|7809.7|7813.3|7810.5|7813.3|7810.5|7812.5|7809.7|11
1641856940000|2022-01-10 23:22:20|7813.2|7810.4|7812.8|7810|7813.2|7810.4|7812.8|7810|3
1641856950000|2022-01-10 23:22:30|7812.7|7809.9|7812.7|7809.9|7812.8|7810|7812.7|7809.9|1
1641856960000|2022-01-10 23:22:40|7812.8|7810|7812.8|7810|7812.8|7810|7812.8|7810|0
1641856970000|2022-01-10 23:22:50|7812.7|7809.9|7812.7|7809.9|7812.8|7810|7812.7|7809.9|0
1641856980000|2022-01-10 23:23:00|7812.8|7810|7812.8|7810|7812.8|7810|7812.7|7809.9|2
1641856990000|2022-01-10 23:23:10|7812.7|7809.9|7812.8|7810|7812.8|7810|7812.7|7809.9|1
1641857020000|2022-01-10 23:23:40|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|0
1641857040000|2022-01-10 23:24:00|||||||||1
1641857080000|2022-01-10 23:24:40|||||||||1
1641857100000|2022-01-10 23:25:00|7812.3|7809.5|7811.8|7809|7812.3|7809.5|7811.8|7809|6
1641857110000|2022-01-10 23:25:10|7811.3|7808.5|7811.3|7808.5|7811.3|7808.5|7811.3|7808.5|3
1641857140000|2022-01-10 23:25:40|||||||||1
1641857150000|2022-01-10 23:25:50|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|4
1641857160000|2022-01-10 23:26:00|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|0
1641857170000|2022-01-10 23:26:10|||||||||1
1641857190000|2022-01-10 23:26:30|||||||||6
1641857200000|2022-01-10 23:26:40|7812.3|7809.5|7812.2|7809.4|7812.3|7809.5|7811.8|7809|11
1641857210000|2022-01-10 23:26:50|7812|7809.2|7810.8|7808|7812|7809.2|7810.8|7808|5
1641857220000|2022-01-10 23:27:00|7810.7|7807.9|7810.7|7807.9|7810.7|7807.9|7810.7|7807.9|1
1641857230000|2022-01-10 23:27:10|||||||||1
1641857240000|2022-01-10 23:27:20|||||||||3
1641857250000|2022-01-10 23:27:30|7810.3|7807.5|7810.3|7807.5|7810.3|7807.5|7810.3|7807.5|0
1641857310000|2022-01-10 23:28:30|7810.4|7807.6|7810.8|7808|7810.8|7808|7810.4|7807.6|3
1641857320000|2022-01-10 23:28:40|7810.9|7808.1|7811.3|7808.5|7811.3|7808.5|7810.9|7808.1|1
1641857340000|2022-01-10 23:29:00|||||||||1
1641857360000|2022-01-10 23:29:20|7811.5|7808.7|7813.3|7810.5|7813.3|7810.5|7811.5|7808.7|9
1641857370000|2022-01-10 23:29:30|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|7812.7|7809.9|1
1641857390000|2022-01-10 23:29:50|7812|7809.2|7812.2|7809.4|7812.2|7809.4|7811.7|7808.9|2
1641857400000|2022-01-10 23:30:00|7811.7|7808.9|7812.7|7809.9|7812.7|7809.9|7811.7|7808.9|1
1641857410000|2022-01-10 23:30:10|||||||||1
1641857420000|2022-01-10 23:30:20|||||||||1
1641857430000|2022-01-10 23:30:30|||||||||1
1641857440000|2022-01-10 23:30:40|||||||||1
1641857450000|2022-01-10 23:30:50|7812|7809.2|7811|7808.2|7812.2|7809.4|7811|7808.2|10
1641857460000|2022-01-10 23:31:00|7811.5|7808.7|7811|7808.2|7811.7|7808.9|7811|7808.2|0
1641857470000|2022-01-10 23:31:10|7811.2|7808.4|7811.5|7808.7|7811.5|7808.7|7811.2|7808.4|1
1641857480000|2022-01-10 23:31:20|7811.4|7808.6|7811|7808.2|7811.4|7808.6|7811|7808.2|5
1641857490000|2022-01-10 23:31:30|7811.5|7808.7|7811.6|7808.8|7811.6|7808.8|7811.5|7808.7|6
1641857500000|2022-01-10 23:31:40|7811.8|7809|7813.1|7810.3|7813.1|7810.3|7811.8|7809|15
1641857510000|2022-01-10 23:31:50|7812.6|7809.8|7813|7810.2|7813.1|7810.3|7812.6|7809.8|1
1641857520000|2022-01-10 23:32:00|7812.6|7809.8|7813|7810.2|7813.3|7810.5|7812.6|7809.8|1
1641857530000|2022-01-10 23:32:10|7813.5|7810.7|7813.6|7810.8|7813.6|7810.8|7813|7810.2|5
1641857560000|2022-01-10 23:32:40|||||||||1
1641857570000|2022-01-10 23:32:50|||||||||1
1641857580000|2022-01-10 23:33:00|||||||||1
1641857590000|2022-01-10 23:33:10|||||||||1
1641857600000|2022-01-10 23:33:20|7814|7811.2|7814|7811.2|7814|7811.2|7814|7811.2|0
1641857610000|2022-01-10 23:33:30|||||||||3
1641857620000|2022-01-10 23:33:40|||||||||2
1641857630000|2022-01-10 23:33:50|||||||||3
1641857640000|2022-01-10 23:34:00|7814.1|7811.3|7814.5|7811.7|7814.5|7811.7|7814.1|7811.3|1
1641857650000|2022-01-10 23:34:10|7814.4|7811.6|7814|7811.2|7814.4|7811.6|7814|7811.2|0
1641857670000|2022-01-10 23:34:30|7814.1|7811.3|7814.5|7811.7|7814.5|7811.7|7814.1|7811.3|7
1641857680000|2022-01-10 23:34:40|7814|7811.2|7814.5|7811.7|7814.5|7811.7|7814|7811.2|1
1641857700000|2022-01-10 23:35:00|7814|7811.2|7814|7811.2|7814|7811.2|7814|7811.2|1
1641857710000|2022-01-10 23:35:10|7814.4|7811.6|7814.1|7811.3|7814.5|7811.7|7814.1|7811.3|2
1641857720000|2022-01-10 23:35:20|7814|7811.2|7814|7811.2|7814.8|7812|7813.6|7810.8|4
1641857730000|2022-01-10 23:35:30|7813.4|7810.6|7813.4|7810.6|7813.4|7810.6|7813.3|7810.5|8
1641857740000|2022-01-10 23:35:40|7813.3|7810.5|7813.3|7810.5|7813.3|7810.5|7813.3|7810.5|0
1641857750000|2022-01-10 23:35:50|7813.4|7810.6|7813.5|7810.7|7813.5|7810.7|7813.4|7810.6|4
1641857760000|2022-01-10 23:36:00|7813.4|7810.6|7813.5|7810.7|7813.6|7810.8|7813.4|7810.6|1
1641857780000|2022-01-10 23:36:20|7813.6|7810.8|7813.5|7810.7|7813.6|7810.8|7813.5|7810.7|0
1641857790000|2022-01-10 23:36:30|7813.1|7810.3|7812.5|7809.7|7813.1|7810.3|7812.5|7809.7|4
1641857800000|2022-01-10 23:36:40|7813|7809|7812.4|7809.6|7813|7809.6|7812.3|7809|8
1641857810000|2022-01-10 23:36:50|||||||||1
1641857820000|2022-01-10 23:37:00|7812.5|7809.7|7812.6|7809.8|7812.6|7809.8|7812.5|7809.7|3
1641857850000|2022-01-10 23:37:30|7812.5|7809.7|7812.5|7809.7|7812.5|7809.7|7812.4|7809.6|3
1641857860000|2022-01-10 23:37:40|7812.4|7809.6|7812.4|7809.6|7812.4|7809.6|7812.3|7809.5|0
1641857880000|2022-01-10 23:38:00|7812.3|7809.5|7811.4|7808.6|7812.3|7809.5|7811.4|7808.6|0
1641857890000|2022-01-10 23:38:10|7811.3|7808.5|7811.3|7808.5|7811.3|7808.5|7811.3|7808.5|2
1641857900000|2022-01-10 23:38:20|7811.4|7808.6|7810|7807.2|7811.4|7808.6|7810|7807.2|1
1641857910000|2022-01-10 23:38:30|7809.4|7806.6|7809.5|7806.7|7809.9|7807.1|7809.4|7806.6|57
1641857930000|2022-01-10 23:38:50|7809.4|7806.6|7809.4|7806.6|7809.5|7806.7|7809.4|7806.6|0
1641857980000|2022-01-10 23:39:40|7809.5|7806.7|7809.5|7806.7|7809.5|7806.7|7809.5|7806.7|4
1641857990000|2022-01-10 23:39:50|7809.4|7806.6|7810|7807.2|7810|7807.2|7809.4|7806.6|3
1641858000000|2022-01-10 23:40:00|||||||||4
1641858010000|2022-01-10 23:40:10|||||||||1
1641858020000|2022-01-10 23:40:20|7811.4|7808.6|7811.4|7808.6|7811.4|7808.6|7811.4|7808.6|6
1641858030000|2022-01-10 23:40:30|7811.5|7808.7|7812|7809.2|7812|7809.2|7811.5|7808.7|0
1641858050000|2022-01-10 23:40:50|7812.1|7809.3|7813|7810.2|7813|7810.2|7812.1|7809.3|6
1641858060000|2022-01-10 23:41:00|7813.1|7810.3|7813|7810.2|7813.5|7810.7|7813|7810.2|1
1641858070000|2022-01-10 23:41:10|7813.1|7810.3|7814|7811.2|7814|7811.2|7813|7810.2|0
1641858080000|2022-01-10 23:41:20|||||||||1
1641858090000|2022-01-10 23:41:30|||||||||1
1641858100000|2022-01-10 23:41:40|7814.4|7811.6|7814.4|7811.6|7814.4|7811.6|7814.4|7811.6|0
1641858120000|2022-01-10 23:42:00|||||||||3
1641858140000|2022-01-10 23:42:20|7814.3|7811.5|7814.4|7811.6|7814.4|7811.6|7814.3|7811.5|2
1641858160000|2022-01-10 23:42:40|||||||||1
1641858190000|2022-01-10 23:43:10|7814.8|7812|7814.9|7812.1|7815|7812.2|7814.8|7812|11
1641858210000|2022-01-10 23:43:30|7814.8|7812|7815|7812.2|7815|7812.2|7814.4|7811.6|3
1641858220000|2022-01-10 23:43:40|7814.9|7812.1|7814.9|7812.1|7814.9|7812.1|7814.9|7812.1|0
1641858230000|2022-01-10 23:43:50|||||||||1
1641858240000|2022-01-10 23:44:00|||||||||1
1641858250000|2022-01-10 23:44:10|7815|7812.2|7814.9|7812.1|7815|7812.2|7814.9|7812.1|1
1641858260000|2022-01-10 23:44:20|7814.4|7811.6|7815|7812.2|7815|7812.2|7814.4|7811.6|1
1641858270000|2022-01-10 23:44:30|7814.9|7812.1|7814.9|7812.1|7814.9|7812.1|7814.9|7812.1|1
1641858280000|2022-01-10 23:44:40|7815|7812.2|7815|7812.2|7815|7812.2|7815|7812.2|1
1641858290000|2022-01-10 23:44:50|7815.4|7812.6|7815.4|7812.6|7815.4|7812.6|7815.4|7812.6|1
1641858300000|2022-01-10 23:45:00|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|7
1641858320000|2022-01-10 23:45:20|7816.3|7813.5|7815.8|7813|7816.3|7813.5|7815.8|7813|2
1641858330000|2022-01-10 23:45:30|7815.9|7813.1|7816.3|7813.5|7816.3|7813.5|7815.9|7813.1|5
1641858340000|2022-01-10 23:45:40|7816.4|7813.6|7816.3|7813.5|7816.4|7813.6|7816.3|7813.5|2
1641858350000|2022-01-10 23:45:50|7816.1|7813.3|7816.3|7813.5|7816.3|7813.5|7815.8|7813|0
1641858360000|2022-01-10 23:46:00|7816.4|7813.6|7816.3|7813.5|7816.4|7813.6|7816.3|7813.5|1
1641858370000|2022-01-10 23:46:10|7815.9|7813.1|7814.8|7812|7816.1|7813.3|7814.8|7812|11
1641858400000|2022-01-10 23:46:40|7813.4|7810.6|7813.4|7810.6|7813.4|7810.6|7813.4|7810.6|10
1641858410000|2022-01-10 23:46:50|7813.3|7810.5|7812.4|7809.6|7813.3|7810.5|7812.4|7809.6|1
1641858420000|2022-01-10 23:47:00|7812.3|7809.5|7812.4|7809.6|7812.4|7809.6|7811.8|7809|1
1641858430000|2022-01-10 23:47:10|7812.3|7809.5|7812.4|7809.6|7812.4|7809.6|7811.8|7809|2
1641858440000|2022-01-10 23:47:20|7812.9|7810.1|7811.9|7809.1|7813.5|7810.7|7811.9|7809.1|2
1641858460000|2022-01-10 23:47:40|7811.4|7808.6|7811.4|7808.6|7811.4|7808.6|7811.4|7808.6|0
1641858470000|2022-01-10 23:47:50|7811.8|7809|7811.8|7809|7811.8|7809|7811.8|7809|0
1641858480000|2022-01-10 23:48:00|7811.9|7809.1|7812.4|7809.6|7812.4|7809.6|7811.9|7809.1|4
1641858490000|2022-01-10 23:48:10|7812.3|7809.5|7812.4|7809.6|7812.4|7809.6|7812.3|7809.5|2
1641858500000|2022-01-10 23:48:20|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|0
1641858510000|2022-01-10 23:48:30|7812.4|7809.6|7812.3|7809.5|7812.4|7809.6|7812.3|7809.5|0
1641858530000|2022-01-10 23:48:50|7811.8|7809|7812.3|7809.5|7812.3|7809.5|7811.8|7809|3
1641858540000|2022-01-10 23:49:00|7812.4|7809.6|7813.9|7811.1|7813.9|7811.1|7812.4|7809.6|11
1641858550000|2022-01-10 23:49:10|7814.3|7811.5|7814.3|7811.5|7814.4|7811.6|7814.3|7811.5|1
1641858560000|2022-01-10 23:49:20|7814.4|7811.6|7814.4|7811.6|7814.4|7811.6|7814.4|7811.6|0
1641858570000|2022-01-10 23:49:30|7814.3|7811.5|7814|7811.2|7814.4|7811.6|7814|7811.2|6
1641858580000|2022-01-10 23:49:40|7815.4|7812.6|7815.8|7813|7816.3|7813.5|7815.4|7812.6|3
1641858590000|2022-01-10 23:49:50|7816.1|7813.3|7816.4|7813.6|7816.4|7813.6|7816.1|7813.3|5
1641858610000|2022-01-10 23:50:10|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|1
1641858630000|2022-01-10 23:50:30|7816.4|7813.6|7816.3|7813.5|7816.4|7813.6|7816.3|7813.5|1
1641858640000|2022-01-10 23:50:40|7815.8|7813|7814.8|7812|7815.8|7813|7814.8|7812|6
1641858650000|2022-01-10 23:50:50|7815.1|7812.3|7815.3|7812.5|7815.3|7812.5|7815.1|7812.3|0
1641858660000|2022-01-10 23:51:00|7815.4|7812.6|7815.8|7813|7815.8|7813|7815.4|7812.6|0
1641858690000|2022-01-10 23:51:30|7816.3|7813.5|7816.3|7813.5|7816.4|7813.6|7816.3|7813.5|2
1641858700000|2022-01-10 23:51:40|7815.8|7813|7815.8|7813|7815.8|7813|7815.8|7813|0
1641858710000|2022-01-10 23:51:50|7815.6|7812.8|7814.4|7811.6|7815.6|7812.8|7814.4|7811.6|10
1641858740000|2022-01-10 23:52:20|7814.9|7812.1|7814.4|7811.6|7814.9|7812.1|7814.4|7811.6|0
1641858750000|2022-01-10 23:52:30|7814.9|7812.1|7814.9|7812.1|7814.9|7812.1|7814.9|7812.1|2
1641858760000|2022-01-10 23:52:40|7814.5|7811.7|7814.5|7811.7|7814.5|7811.7|7814.5|7811.7|1
1641858770000|2022-01-10 23:52:50|7814.4|7811.6|7815.4|7812.6|7815.4|7812.6|7814.4|7811.6|3
1641858780000|2022-01-10 23:53:00|||||||||1
1641858790000|2022-01-10 23:53:10|||||||||2
1641858800000|2022-01-10 23:53:20|7815|7812.2|7814.9|7812.1|7815.4|7812.6|7814|7811.2|3
1641858810000|2022-01-10 23:53:30|7814.8|7812|7815.4|7812.6|7816.3|7813.5|7814.4|7811.6|10
1641858820000|2022-01-10 23:53:40|7815|7812.2|7814.9|7812.1|7815|7812.2|7814.9|7812.1|0
1641858830000|2022-01-10 23:53:50|7814.4|7811.6|7814.9|7812.1|7814.9|7812.1|7814.4|7811.6|1
1641858840000|2022-01-10 23:54:00|7815|7812.2|7815.3|7812.5|7815.4|7812.6|7815|7812.2|1
1641858850000|2022-01-10 23:54:10|7815.4|7812.6|7815.4|7812.6|7815.4|7812.6|7815.4|7812.6|0
1641858860000|2022-01-10 23:54:20|7815.3|7812.5|7815.3|7812.5|7815.3|7812.5|7815.3|7812.5|1
1641858870000|2022-01-10 23:54:30|7814.8|7812|7814.8|7812|7815.3|7812.5|7814.8|7812|4
1641858900000|2022-01-10 23:55:00|7814.4|7811.6|7814.9|7812.1|7814.9|7812.1|7814.4|7811.6|2
1641858910000|2022-01-10 23:55:10|7815|7812.2|7815.8|7813|7815.8|7813|7815|7812.2|0
1641858920000|2022-01-10 23:55:20|7815.9|7813.1|7816.4|7813.6|7816.4|7813.6|7815.9|7813.1|2
1641858930000|2022-01-10 23:55:30|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|5
1641858940000|2022-01-10 23:55:40|7815.8|7813|7816.3|7813.5|7816.3|7813.5|7815.8|7813|4
1641858950000|2022-01-10 23:55:50|7815.5|7812.7|7815.4|7812.6|7815.5|7812.7|7815.4|7812.6|0
1641858960000|2022-01-10 23:56:00|7815.5|7812.7|7815.8|7813|7816.3|7813.5|7815.5|7812.7|1
1641858970000|2022-01-10 23:56:10|7816.3|7813.5|7816.4|7813.6|7816.9|7814.1|7816.3|7813.5|5
1641858980000|2022-01-10 23:56:20|7816.9|7814.1|7816.8|7814|7816.9|7814.1|7816.8|7814|1
1641858990000|2022-01-10 23:56:30|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|1
1641859000000|2022-01-10 23:56:40|7816.8|7814|7816.9|7814.1|7816.9|7814.1|7816.8|7814|1
1641859010000|2022-01-10 23:56:50|7817|7814.2|7817.4|7814.6|7817.4|7814.6|7817|7814.2|1
1641859020000|2022-01-10 23:57:00|7817.3|7814.5|7816.8|7814|7817.3|7814.5|7816.8|7814|1
1641859030000|2022-01-10 23:57:10|7816.9|7814.1|7817.3|7814.5|7817.3|7814.5|7816.8|7814|5
1641859050000|2022-01-10 23:57:30|7816.8|7814|7816.8|7814|7816.8|7814|7816.8|7814|0
1641859060000|2022-01-10 23:57:40|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|2
1641859070000|2022-01-10 23:57:50|7816.9|7814.1|7816.9|7814.1|7816.9|7814.1|7816.9|7814.1|1
1641859080000|2022-01-10 23:58:00|7817|7814.2|7818.3|7815.5|7818.3|7815.5|7817|7814.2|18
1641859090000|2022-01-10 23:58:10|7818.4|7815.6|7816.9|7814.1|7818.4|7815.6|7816.9|7814.1|3
1641859100000|2022-01-10 23:58:20|7817.4|7814.6|7817.4|7814.6|7817.4|7814.6|7817.4|7814.6|0
1641859120000|2022-01-10 23:58:40|7816.9|7814.1|7816.4|7813.6|7816.9|7814.1|7816.4|7813.6|1
1641859140000|2022-01-10 23:59:00|7816.5|7813.7|7816.9|7814.1|7816.9|7814.1|7816.4|7813.6|1
1641859150000|2022-01-10 23:59:10|7817.4|7814.6|7817.4|7814.6|7817.4|7814.6|7817.4|7814.6|0
1641859160000|2022-01-10 23:59:20|7817.3|7814.5|7816.8|7814|7817.3|7814.5|7816.8|7814|1
1641859170000|2022-01-10 23:59:30|7817.1|7814.3|7817.4|7814.6|7817.4|7814.6|7817.1|7814.3|3
1641859180000|2022-01-10 23:59:40|7817.8|7815|7817.8|7815|7817.8|7815|7817.8|7815|2
1641859190000|2022-01-10 23:59:50|7818.4|7815.6|7818.3|7815.5|7818.4|7815.6|7818.3|7815.5|3
1641859200000|2022-01-11 00:00:00|7818.4|7815.6|7818.4|7815.6|7818.4|7815.6|7818.3|7815.5|0
1641859210000|2022-01-11 00:00:10|7819.8|7817|7820.3|7817.5|7820.4|7817.6|7819.8|7817|22
1641859220000|2022-01-11 00:00:20|7820.6|7817.8|7821.5|7818.7|7822.3|7819.5|7820.6|7817.8|42
1641859230000|2022-01-11 00:00:30|7821.9|7819.1|7820.4|7817.6|7821.9|7819.1|7820.4|7817.6|1
1641859240000|2022-01-11 00:00:40|7820.3|7817.5|7820.9|7818.1|7820.9|7818.1|7819.4|7816.6|3
1641859250000|2022-01-11 00:00:50|7820.8|7818|7820.4|7817.6|7820.9|7818.1|7820.4|7817.6|2
1641859260000|2022-01-11 00:01:00|7820.9|7818.1|7821.4|7818.6|7821.4|7818.6|7820.4|7817.6|2
1641859270000|2022-01-11 00:01:10|7821.8|7819|7821.8|7819|7821.8|7819|7821.8|7819|0
1641859280000|2022-01-11 00:01:20|7820.4|7817.6|7820.3|7817.5|7820.4|7817.6|7820.3|7817.5|4
1641859290000|2022-01-11 00:01:30|7820.4|7817.6|7819.8|7817|7820.4|7817.6|7819.8|7817|2
1641859300000|2022-01-11 00:01:40|7820.1|7817.3|7819.8|7817|7820.3|7817.5|7819.8|7817|3
1641859320000|2022-01-11 00:02:00|7819|7816.2|7817.3|7814.5|7819.4|7816.2|7816.8|7814|17
1641859330000|2022-01-11 00:02:10|7817.4|7814.6|7817.8|7815|7819.3|7816.5|7817.4|7814.6|5
1641859340000|2022-01-11 00:02:20|7818|7815.2|7818.9|7816.1|7818.9|7816.1|7818|7815.2|2
1641859350000|2022-01-11 00:02:30|7818.4|7815.6|7819.4|7816.6|7819.4|7816.6|7818.4|7815.6|12
1641859360000|2022-01-11 00:02:40|7819.5|7816.7|7819.9|7817.1|7820.4|7817.6|7819.5|7816.7|2
1641859370000|2022-01-11 00:02:50|7819.8|7817|7820.3|7817.5|7820.3|7817.5|7819.8|7817|0
1641859380000|2022-01-11 00:03:00|7820.4|7817.6|7819.4|7816.6|7820.4|7817.6|7819.3|7816.5|14
1641859390000|2022-01-11 00:03:10|7819.7|7816.9|7820.4|7817.6|7820.4|7817.6|7819.7|7816.9|3
1641859400000|2022-01-11 00:03:20|7820|7817.2|7820|7817.2|7820|7817.2|7820|7817.2|12
1641859410000|2022-01-11 00:03:30|7818.9|7816.1|7818.4|7815.6|7818.9|7816.1|7818.4|7815.6|3
1641859420000|2022-01-11 00:03:40|7818.5|7815.7|7818.9|7816.1|7818.9|7816.1|7818.5|7815.7|0
1641859430000|2022-01-11 00:03:50|7818.4|7815.6|7819.4|7816.6|7819.4|7816.6|7818.4|7815.6|3
1641859450000|2022-01-11 00:04:10|||||||||1
1641859480000|2022-01-11 00:04:40|7819.5|7816.7|7819.9|7817.1|7819.9|7817.1|7819.5|7816.7|3
1641859490000|2022-01-11 00:04:50|7820|7817.2|7819.7|7816.9|7820|7817.2|7819.7|7816.9|2
1641859500000|2022-01-11 00:05:00|7819.9|7817.1|7821.9|7819.1|7821.9|7819.1|7819.5|7816.7|6
1641859510000|2022-01-11 00:05:10|7822.4|7819.6|7822.4|7819.6|7822.4|7819.6|7821.7|7818.9|3
1641859530000|2022-01-11 00:05:30|||||||||2
1641859540000|2022-01-11 00:05:40|7823.5|7820.7|7822.2|7819.4|7823.7|7820.9|7822.2|7819.4|5
1641859550000|2022-01-11 00:05:50|7822.4|7819.6|7821.2|7818.4|7822.4|7819.6|7820.7|7817.9|12
1641859560000|2022-01-11 00:06:00|7821.4|7818.6|7821.2|7818.4|7822.4|7819.6|7821.1|7818.3|6
1641859570000|2022-01-11 00:06:10|7821.4|7818.6|7821.9|7819.1|7821.9|7819.1|7821.2|7818.4|3
1641859590000|2022-01-11 00:06:30|7821.7|7818.9|7822.2|7819.4|7822.2|7819.4|7821.7|7818.9|3
1641859600000|2022-01-11 00:06:40|7821.9|7819.1|7821.9|7819.1|7821.9|7819.1|7821.5|7818.7|0
1641859610000|2022-01-11 00:06:50|7821.7|7818.9|7821.9|7819.1|7821.9|7819.1|7821.4|7818.6|0
1641859630000|2022-01-11 00:07:10|7821.7|7818.9|7822.4|7819.6|7822.9|7820.1|7821.5|7818.7|10
1641859640000|2022-01-11 00:07:20|7822.1|7819.3|7820.2|7817.4|7822.1|7819.3|7819.7|7816.9|10
1641859650000|2022-01-11 00:07:30|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|0
1641859660000|2022-01-11 00:07:40|7820.2|7817.4|7820.2|7817.4|7820.2|7817.4|7820.2|7817.4|1
1641859670000|2022-01-11 00:07:50|7820.5|7817.7|7820.4|7817.6|7820.5|7817.7|7820.4|7817.6|2
1641859680000|2022-01-11 00:08:00|7820.7|7817.9|7820.4|7817.6|7821.9|7819.1|7820.4|7817.6|10
1641859690000|2022-01-11 00:08:10|7820.5|7817.7|7820.4|7817.6|7820.5|7817.7|7820.4|7817.6|1
1641859710000|2022-01-11 00:08:30|7820.5|7817.7|7820.4|7817.6|7820.5|7817.7|7820.4|7817.6|0
1641859730000|2022-01-11 00:08:50|7819.7|7816.9|7819.4|7816.6|7819.9|7817.1|7818.7|7815.9|13
1641859740000|2022-01-11 00:09:00|7818.9|7816.1|7819.4|7816.6|7819.4|7816.6|7818.4|7815.6|1
1641859750000|2022-01-11 00:09:10|||||||||1
1641859760000|2022-01-11 00:09:20|7820.4|7817.6|7821.9|7819.1|7821.9|7819.1|7820.4|7817.6|2
1641859770000|2022-01-11 00:09:30|7821.7|7818.9|7820.7|7817.9|7821.7|7818.9|7820.7|7817.9|6
1641859780000|2022-01-11 00:09:40|7820.9|7818.1|7820.7|7817.9|7821.2|7818.4|7820.7|7817.9|1
1641859790000|2022-01-11 00:09:50|7821.1|7818.3|7821.9|7819.1|7821.9|7819.1|7821.1|7818.3|6
1641859800000|2022-01-11 00:10:00|7821.7|7818.9|7822.5|7819.7|7823.4|7820.6|7821.7|7818.9|5
1641859810000|2022-01-11 00:10:10|7822.9|7820.1|7822.9|7820.1|7822.9|7820.1|7822.4|7819.6|1
1641859820000|2022-01-11 00:10:20|7824|7821.2|7824.4|7821.6|7825.4|7822.6|7823.5|7820.7|39
1641859830000|2022-01-11 00:10:30|7824.9|7822.1|7824.4|7821.6|7824.9|7822.1|7824.4|7821.6|1
1641859850000|2022-01-11 00:10:50|7823.7|7820.9|7823.2|7820.4|7823.7|7820.9|7823.2|7820.4|7
1641859860000|2022-01-11 00:11:00|7823.4|7820.6|7823.4|7820.6|7823.9|7821.1|7823.4|7820.6|4
1641859870000|2022-01-11 00:11:10|7824.9|7822.1|7825.4|7822.6|7825.4|7822.6|7824.4|7821.6|16
1641859880000|2022-01-11 00:11:20|7825.1|7822.3|7824.5|7821.7|7825.1|7822.3|7824.4|7821.6|10
1641859890000|2022-01-11 00:11:30|7824.9|7822.1|7825.4|7822.6|7825.4|7822.6|7824.9|7822.1|0
1641859910000|2022-01-11 00:11:50|7826.4|7823.6|7826.4|7823.6|7826.4|7823.6|7826.4|7823.6|5
1641859920000|2022-01-11 00:12:00|7826.2|7823.4|7825.4|7822.6|7826.2|7823.4|7824.4|7821.6|16
1641859930000|2022-01-11 00:12:10|7826.1|7823.3|7826.4|7823.6|7826.7|7823.9|7826|7823.2|8
1641859940000|2022-01-11 00:12:20|7826.2|7823.4|7825.4|7822.6|7826.2|7823.4|7824.5|7821.7|8
1641859970000|2022-01-11 00:12:50|7825.1|7822.3|7825.1|7822.3|7825.1|7822.3|7825.1|7822.3|3
1641859980000|2022-01-11 00:13:00|7824.4|7821.6|7824.9|7822.1|7824.9|7822.1|7824.4|7821.6|3
1641859990000|2022-01-11 00:13:10|7825.4|7822.6|7825.4|7822.6|7825.4|7822.6|7825.2|7822.4|0
1641860000000|2022-01-11 00:13:20|7825.2|7822.4|7824.7|7821.9|7825.4|7822.6|7824.7|7821.9|3
1641860010000|2022-01-11 00:13:30|7824.9|7822.1|7824.5|7821.7|7824.9|7822.1|7824.4|7821.6|1
1641860020000|2022-01-11 00:13:40|7825.4|7822.6|7826.4|7823.6|7826.4|7823.6|7825.4|7822.6|10
1641860030000|2022-01-11 00:13:50|7825.9|7823.1|7825.5|7822.7|7826.4|7823.6|7825.4|7822.6|6
1641860040000|2022-01-11 00:14:00|7825.9|7823.1|7826.4|7823.6|7826.4|7823.6|7825.9|7823.1|0
1641860050000|2022-01-11 00:14:10|7826.5|7823.7|7826.5|7823.7|7826.5|7823.7|7826.5|7823.7|3
1641860060000|2022-01-11 00:14:20|7826.4|7823.6|7826.4|7823.6|7826.4|7823.6|7826.4|7823.6|0
1641860070000|2022-01-11 00:14:30|7826.5|7823.7|7826.5|7823.7|7826.5|7823.7|7826.5|7823.7|2
1641860080000|2022-01-11 00:14:40|7826.6|7823.8|7826.2|7823.4|7827.4|7824.6|7826.2|7823.4|2
1641860090000|2022-01-11 00:14:50|7826.4|7823.6|7826.2|7823.4|7826.4|7823.6|7826.2|7823.4|0
1641860100000|2022-01-11 00:15:00|7826.4|7823.6|7825.7|7822.9|7826.4|7823.6|7825.7|7822.9|3
1641860110000|2022-01-11 00:15:10|7824.7|7821.9|7822.7|7819.9|7825.2|7822.4|7822.7|7819.9|12
1641860120000|2022-01-11 00:15:20|7822.4|7819.6|7822.4|7819.6|7822.4|7819.6|7821.5|7818.7|2
1641860130000|2022-01-11 00:15:30|7822.5|7819.7|7822.2|7819.4|7822.9|7820.1|7822.2|7819.4|9
1641860140000|2022-01-11 00:15:40|7821.7|7818.9|7821.9|7819.1|7821.9|7819.1|7821.4|7818.6|2
1641860150000|2022-01-11 00:15:50|7822|7819.2|7822.9|7820.1|7822.9|7820.1|7821.4|7818.6|3
1641860160000|2022-01-11 00:16:00|7822.5|7819.7|7823.4|7820.6|7823.4|7820.6|7822.4|7819.6|1
1641860170000|2022-01-11 00:16:10|7823.9|7821.1|7823.9|7821.1|7823.9|7821.1|7823.7|7820.9|1
1641860180000|2022-01-11 00:16:20|7823.7|7820.9|7823.2|7820.4|7823.9|7821.1|7822.7|7819.9|1
1641860190000|2022-01-11 00:16:30|7822.7|7819.9|7822.7|7819.9|7823.2|7820.4|7822.7|7819.9|1
1641860200000|2022-01-11 00:16:40|7822.4|7819.6|7822.4|7819.6|7822.4|7819.6|7822.4|7819.6|0
1641860210000|2022-01-11 00:16:50|7821.7|7818.9|7820.9|7818.1|7821.7|7818.9|7820.4|7817.6|15
1641860220000|2022-01-11 00:17:00|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|1
1641860230000|2022-01-11 00:17:10|7819.7|7816.9|7819.7|7816.9|7819.7|7816.9|7819.7|7816.9|2
1641860240000|2022-01-11 00:17:20|7820.4|7817.6|7820.2|7817.4|7820.4|7817.6|7820.2|7817.4|4
1641860250000|2022-01-11 00:17:30|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|1
1641860260000|2022-01-11 00:17:40|7820.9|7818.1|7820.9|7818.1|7820.9|7818.1|7820.9|7818.1|2
1641860270000|2022-01-11 00:17:50|7821|7818.2|7820.9|7818.1|7821.4|7818.6|7820.9|7818.1|0
1641860280000|2022-01-11 00:18:00|||||||||1
1641860290000|2022-01-11 00:18:10|7820.4|7817.6|7821.2|7818.4|7821.4|7818.6|7820.4|7817.6|4
1641860300000|2022-01-11 00:18:20|7820.9|7818.1|7821.4|7818.6|7821.4|7818.6|7820.9|7818.1|1
1641860310000|2022-01-11 00:18:30|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|2
1641860320000|2022-01-11 00:18:40|7820.2|7817.4|7820.2|7817.4|7820.4|7817.6|7820.2|7817.4|1
1641860340000|2022-01-11 00:19:00|7820.1|7817.3|7818.7|7815.9|7820.1|7817.3|7818.7|7815.9|4
1641860350000|2022-01-11 00:19:10|7818.4|7815.6|7818.7|7815.9|7818.7|7815.9|7818.2|7815.4|6
1641860360000|2022-01-11 00:19:20|||||||||2
1641860370000|2022-01-11 00:19:30|7817.9|7815.1|7817.9|7815.1|7817.9|7815.1|7817.9|7815.1|6
1641860380000|2022-01-11 00:19:40|7817.7|7814.9|7818.4|7815.6|7818.4|7815.6|7817.7|7814.9|2
1641860390000|2022-01-11 00:19:50|7818.2|7815.4|7818.2|7815.4|7818.2|7815.4|7817.7|7814.9|1
1641860400000|2022-01-11 00:20:00|7818.4|7815.6|7817.7|7814.9|7818.4|7815.6|7817.4|7814.6|0
1641860410000|2022-01-11 00:20:10|7818.2|7815.4|7818.4|7815.6|7818.4|7815.6|7817.7|7814.9|15
1641860420000|2022-01-11 00:20:20|7819.2|7816.4|7819.4|7816.6|7819.4|7816.6|7819.2|7816.4|4
1641860430000|2022-01-11 00:20:30|7819.2|7816.4|7819.2|7816.4|7819.2|7816.4|7818.7|7815.9|8
1641860440000|2022-01-11 00:20:40|7819.4|7816.6|7819.7|7816.9|7819.9|7817.1|7819.4|7816.6|3
1641860450000|2022-01-11 00:20:50|7819.4|7816.6|7816.4|7813.6|7819.4|7816.6|7816.4|7813.6|38
1641860460000|2022-01-11 00:21:00|7817.1|7814.3|7817.2|7814.4|7817.4|7814.6|7816.4|7813.6|8
1641860470000|2022-01-11 00:21:10|7817.1|7814.3|7817.2|7814.4|7817.2|7814.4|7816.7|7813.9|0
1641860480000|2022-01-11 00:21:20|7816.7|7813.9|7817.2|7814.4|7817.4|7814.6|7816.7|7813.9|5
1641860490000|2022-01-11 00:21:30|7816.7|7813.9|7815.7|7812.9|7816.7|7813.9|7815.7|7812.9|7
1641860500000|2022-01-11 00:21:40|7815.2|7812.4|7814.9|7812.1|7815.2|7812.4|7814.9|7812.1|13
1641860510000|2022-01-11 00:21:50|7814.7|7811.9|7814.7|7811.9|7815.2|7812.4|7814.7|7811.9|3
1641860520000|2022-01-11 00:22:00|7815.2|7812.4|7815.2|7812.4|7815.2|7812.4|7815.2|7812.4|4
1641860530000|2022-01-11 00:22:10|7815.3|7812.5|7814.3|7811.5|7815.3|7812.5|7814.3|7811.5|5
1641860550000|2022-01-11 00:22:30|7814.2|7811.4|7813.3|7810.5|7814.2|7811.4|7813.3|7810.5|4
1641860560000|2022-01-11 00:22:40|7813.7|7810.9|7815.3|7812.5|7815.3|7812.5|7813.3|7810.5|20
1641860570000|2022-01-11 00:22:50|||||||||2
1641860590000|2022-01-11 00:23:10|7815.2|7812.4|7815.2|7812.4|7815.2|7812.4|7815.2|7812.4|3
1641860600000|2022-01-11 00:23:20|7815.3|7812.5|7815.2|7812.4|7815.3|7812.5|7814.7|7811.9|5
1641860610000|2022-01-11 00:23:30|7815.1|7812.3|7814.3|7811.5|7815.1|7812.3|7814.3|7811.5|0
1641860620000|2022-01-11 00:23:40|7814.1|7811.3|7812.7|7809.9|7814.1|7811.3|7812.7|7809.9|63
1641860630000|2022-01-11 00:23:50|7813.2|7810.4|7813.7|7810.9|7813.7|7810.9|7812.7|7809.9|2
1641860640000|2022-01-11 00:24:00|7813.2|7810.4|7813.3|7810.5|7813.3|7810.5|7813.2|7810.4|5
1641860650000|2022-01-11 00:24:10|7813.2|7810.4|7813.3|7810.5|7813.3|7810.5|7812.8|7810|0
1641860660000|2022-01-11 00:24:20|7813.2|7810.4|7813.2|7810.4|7813.3|7810.5|7812.8|7810|1
1641860670000|2022-01-11 00:24:30|7812.8|7810|7813.2|7810.4|7813.2|7810.4|7812.3|7809.5|3
1641860680000|2022-01-11 00:24:40|7813.3|7810.5|7813.3|7810.5|7813.3|7810.5|7813.2|7810.4|0
1641860690000|2022-01-11 00:24:50|7813.2|7810.4|7813.2|7810.4|7813.2|7810.4|7813.2|7810.4|1
1641860700000|2022-01-11 00:25:00|7813.3|7810.5|7814.2|7811.4|7814.3|7811.5|7813.3|7810.5|2
1641860710000|2022-01-11 00:25:10|7814.3|7811.5|7814.3|7811.5|7814.3|7811.5|7814.3|7811.5|0
1641860720000|2022-01-11 00:25:20|||||||||1
1641860730000|2022-01-11 00:25:30|7814.5|7811.7|7815.2|7812.4|7815.3|7812.5|7814.5|7811.7|3
1641860740000|2022-01-11 00:25:40|7815.3|7812.5|7815.2|7812.4|7815.3|7812.5|7815.2|7812.4|6
1641860750000|2022-01-11 00:25:50|7814.7|7811.9|7815.2|7812.4|7815.3|7812.5|7814.7|7811.9|2
1641860760000|2022-01-11 00:26:00|7814.7|7811.9|7816.3|7813.5|7816.3|7813.5|7814.7|7811.9|7
1641860770000|2022-01-11 00:26:10|||||||||2
1641860780000|2022-01-11 00:26:20|7816.2|7813.4|7816.3|7813.5|7816.3|7813.5|7816.2|7813.4|0
1641860800000|2022-01-11 00:26:40|7816.5|7813.7|7817.2|7814.4|7817.3|7814.5|7816.5|7813.7|4
1641860810000|2022-01-11 00:26:50|7816.7|7813.9|7817.2|7814.4|7817.2|7814.4|7816.7|7813.9|1
1641860820000|2022-01-11 00:27:00|7817.1|7814.3|7816.7|7813.9|7817.2|7814.4|7816.7|7813.9|0
1641860830000|2022-01-11 00:27:10|7816.3|7813.5|7816.2|7813.4|7816.3|7813.5|7815.7|7812.9|3
1641860840000|2022-01-11 00:27:20|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|7816.3|7813.5|1
1641860860000|2022-01-11 00:27:40|7816.2|7813.4|7816.2|7813.4|7816.2|7813.4|7815.7|7812.9|1
1641860870000|2022-01-11 00:27:50|7815.7|7812.9|7815.7|7812.9|7815.7|7812.9|7815.7|7812.9|0
1641860880000|2022-01-11 00:28:00|7816.1|7813.3|7815.7|7812.9|7816.3|7813.5|7815.7|7812.9|2
1641860890000|2022-01-11 00:28:10|7816.1|7813.3|7816.2|7813.4|7816.2|7813.4|7815.8|7813|1
1641860910000|2022-01-11 00:28:30|7815.7|7812.9|7815.7|7812.9|7815.7|7812.9|7815.7|7812.9|0
1641860920000|2022-01-11 00:28:40|7815.6|7812.8|7814.7|7811.9|7815.6|7812.8|7814.7|7811.9|5
1641860930000|2022-01-11 00:28:50|7814.8|7812|7814.8|7812|7815.2|7812.4|7814.7|7811.9|0
1641860940000|2022-01-11 00:29:00|7815.2|7812.4|7814.7|7811.9|7815.3|7812.5|7814.7|7811.9|1
1641860950000|2022-01-11 00:29:10|7814.2|7811.4|7814.2|7811.4|7814.2|7811.4|7813.7|7810.9|0
1641860960000|2022-01-11 00:29:20|7814.1|7811.3|7813.7|7810.9|7814.1|7811.3|7813.7|7810.9|0
1641860970000|2022-01-11 00:29:30|7813.8|7811|7814.3|7811.5|7814.3|7811.5|7813.7|7810.9|8
1641860980000|2022-01-11 00:29:40|7814.2|7811.4|7813.7|7810.9|7814.3|7811.5|7813.7|7810.9|1
1641860990000|2022-01-11 00:29:50|7813.2|7810.4|7813.2|7810.4|7813.2|7810.4|7812.8|7810|0
1641861000000|2022-01-11 00:30:00|7812.7|7809.9|7813.2|7810.4|7813.2|7810.4|7812.7|7809.9|0
1641861010000|2022-01-11 00:30:10|7812.7|7809.9|7812.7|7809.9|7813.3|7810.5|7812.7|7809.9|12
1641861020000|2022-01-11 00:30:20|7812.3|7809.5|7811.7|7808.9|7812.3|7809.5|7811.7|7808.9|8
1641861030000|2022-01-11 00:30:30|7812.2|7809.4|7812.3|7809.5|7812.3|7809.5|7812|7809.2|3
1641861060000|2022-01-11 00:31:00|7812.2|7809.4|7812.3|7809.5|7812.3|7809.5|7811.7|7808.9|10
1641861070000|2022-01-11 00:31:10|7812.2|7809.4|7812.3|7809.5|7812.3|7809.5|7812.2|7809.4|1
1641861080000|2022-01-11 00:31:20|7812.2|7809.4|7812.3|7809.5|7812.3|7809.5|7812.2|7809.4|2
1641861090000|2022-01-11 00:31:30|7812.2|7809.4|7812.2|7809.4|7812.3|7809.5|7812.2|7809.4|2
1641861100000|2022-01-11 00:31:40|7812.3|7809.5|7812.2|7809.4|7812.3|7809.5|7811.7|7808.9|3
1641861110000|2022-01-11 00:31:50|7811.7|7808.9|7811.7|7808.9|7812.2|7809.4|7811.7|7808.9|1
1641861120000|2022-01-11 00:32:00|7812.1|7809.3|7812.3|7809.5|7812.3|7809.5|7812.1|7809.3|6
1641861150000|2022-01-11 00:32:30|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|7811.7|7808.9|5
1641861160000|2022-01-11 00:32:40|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|1
1641861170000|2022-01-11 00:32:50|||||||||1
1641861190000|2022-01-11 00:33:10|7811.7|7808.9|7811.7|7808.9|7811.7|7808.9|7811.7|7808.9|4
1641861200000|2022-01-11 00:33:20|||||||||6
1641861210000|2022-01-11 00:33:30|7810.7|7807.9|7810.3|7807.5|7810.7|7807.9|7810.2|7807.4|41
1641861220000|2022-01-11 00:33:40|||||||||1
1641861230000|2022-01-11 00:33:50|7809.6|7806.8|7809.2|7806.4|7810.3|7807.5|7809.1|7806.3|22
1641861240000|2022-01-11 00:34:00|7809.3|7806.5|7809.7|7806.9|7809.7|7806.9|7808.7|7805.9|5
1641861250000|2022-01-11 00:34:10|7809.2|7806.4|7809.7|7806.9|7809.7|7806.9|7809.2|7806.4|7
1641861260000|2022-01-11 00:34:20|7810.1|7807.3|7810.3|7807.5|7810.3|7807.5|7810.1|7807.3|6
1641861270000|2022-01-11 00:34:30|7810.1|7807.3|7810.3|7807.5|7810.3|7807.5|7809.7|7806.9|6
1641861300000|2022-01-11 00:35:00|7810.2|7807.4|7809.7|7806.9|7810.2|7807.4|7809.7|7806.9|1
1641861310000|2022-01-11 00:35:10|7809.8|7807|7810.2|7807.4|7810.3|7807.5|7809.8|7807|1
1641861320000|2022-01-11 00:35:20|7810.3|7807.5|7810.3|7807.5|7810.3|7807.5|7810.3|7807.5|0
1641861330000|2022-01-11 00:35:30|7811.1|7808.3|7812.2|7809.4|7812.2|7809.4|7811.1|7808.3|19
1641861340000|2022-01-11 00:35:40|7811.7|7808.9|7812.2|7809.4|7812.2|7809.4|7811.7|7808.9|0
1641861360000|2022-01-11 00:36:00|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|0
1641861370000|2022-01-11 00:36:10|7813.2|7810.4|7813.2|7810.4|7813.2|7810.4|7813.2|7810.4|7
1641861380000|2022-01-11 00:36:20|7812.7|7809.9|7813.2|7810.4|7813.2|7810.4|7812.7|7809.9|0
1641861390000|2022-01-11 00:36:30|7813.3|7810.5|7813.7|7810.9|7813.7|7810.9|7813.3|7810.5|0
1641861400000|2022-01-11 00:36:40|7814.1|7811.3|7814.3|7811.5|7814.3|7811.5|7813.7|7810.9|6
1641861410000|2022-01-11 00:36:50|7814.6|7811.8|7815.7|7812.9|7815.7|7812.9|7814.6|7811.8|10
1641861440000|2022-01-11 00:37:20|7815.3|7812.5|7813.7|7810.9|7815.3|7812.5|7813.3|7810.5|9
1641861460000|2022-01-11 00:37:40|||||||||1
1641861480000|2022-01-11 00:38:00|7813.2|7810.4|7812.7|7809.9|7813.2|7810.4|7812.7|7809.9|3
1641861490000|2022-01-11 00:38:10|7812.8|7810|7813.2|7810.4|7813.2|7810.4|7812.8|7810|1
1641861500000|2022-01-11 00:38:20|7812.8|7810|7812.7|7809.9|7813.2|7810.4|7812.7|7809.9|4
1641861510000|2022-01-11 00:38:30|7813.2|7810.4|7812.7|7809.9|7813.2|7810.4|7812.7|7809.9|1
1641861520000|2022-01-11 00:38:40|7813.1|7810.3|7812.7|7809.9|7813.2|7810.4|7812.7|7809.9|0
1641861540000|2022-01-11 00:39:00|7812.3|7809.5|7812.3|7809.5|7812.3|7809.5|7811.7|7808.9|2
1641861570000|2022-01-11 00:39:30|7812.5|7809.7|7813.3|7810.5|7813.3|7810.5|7812.5|7809.7|0
1641861590000|2022-01-11 00:39:50|7813.8|7811|7815.2|7812.4|7815.3|7812.5|7813.8|7811|7
1641861610000|2022-01-11 00:40:10|7814.7|7811.9|7814.3|7811.5|7814.7|7811.9|7813.8|7811|1
1641861630000|2022-01-11 00:40:30|7813.9|7811.1|7813.7|7810.9|7813.9|7811.1|7813.7|7810.9|3
1641861640000|2022-01-11 00:40:40|7814.2|7811.4|7814.1|7811.3|7814.2|7811.4|7813.7|7810.9|2
1641861650000|2022-01-11 00:40:50|7814.6|7811.8|7814.1|7811.3|7814.6|7811.8|7814.1|7811.3|2
1641861660000|2022-01-11 00:41:00|7815.1|7812.3|7814.5|7811.7|7815.1|7812.3|7814.5|7811.7|6
1641861670000|2022-01-11 00:41:10|7814.1|7811.3|7814.1|7811.3|7814.1|7811.3|7814|7811.2|5
1641861680000|2022-01-11 00:41:20|7814|7811.2|7814|7811.2|7814.1|7811.3|7814|7811.2|1
1641861690000|2022-01-11 00:41:30|7813.6|7810.8|7813.5|7810.7|7813.6|7810.8|7813.5|7810.7|0
1641861700000|2022-01-11 00:41:40|7813.6|7810.8|7814.1|7811.3|7814.6|7811.8|7813.6|7810.8|1
1641861720000|2022-01-11 00:42:00|7814.6|7811.8|7816.1|7813.3|7816.1|7813.3|7814.6|7811.8|31
1641861730000|2022-01-11 00:42:10|7815.7|7812.9|7815.5|7812.7|7815.7|7812.9|7815.5|7812.7|1
1641861740000|2022-01-11 00:42:20|7816|7813.2|7817.6|7814.8|7817.6|7814.8|7816|7813.2|12
1641861750000|2022-01-11 00:42:30|7817.1|7814.3|7817|7814.2|7818|7815.2|7817|7814.2|3
1641861760000|2022-01-11 00:42:40|7817.1|7814.3|7818|7815.2|7818.1|7815.3|7817.1|7814.3|1
1641861770000|2022-01-11 00:42:50|7817.8|7815|7817.5|7814.7|7817.8|7815|7817.5|7814.7|0
1641861780000|2022-01-11 00:43:00|7817|7814.2|7817.1|7814.3|7817.5|7814.7|7817|7814.2|9
1641861790000|2022-01-11 00:43:10|7817.6|7814.8|7817.6|7814.8|7817.6|7814.8|7817.1|7814.3|0
1641861800000|2022-01-11 00:43:20|7817.1|7814.3|7817.5|7814.7|7818.1|7815.3|7817.1|7814.3|3
1641861830000|2022-01-11 00:43:50|7817.6|7814.8|7817.6|7814.8|7818.1|7815.3|7817.6|7814.8|2
1641861840000|2022-01-11 00:44:00|7818|7815.2|7819.1|7816.3|7819.1|7816.3|7818|7815.2|24
1641861850000|2022-01-11 00:44:10|7819|7816.2|7819.1|7816.3|7819.1|7816.3|7819|7816.2|3
1641861860000|2022-01-11 00:44:20|7819.5|7816.7|7819.5|7816.7|7819.5|7816.7|7819.5|7816.7|3
1641861870000|2022-01-11 00:44:30|7818.5|7815.7|7817.1|7814.3|7818.5|7815.7|7817.1|7814.3|10
1641861880000|2022-01-11 00:44:40|7817.5|7814.7|7819|7816.2|7819.1|7816.3|7817.5|7814.7|3
1641861890000|2022-01-11 00:44:50|7818.7|7815.9|7819.1|7816.3|7819.1|7816.3|7818.7|7815.9|27
1641861900000|2022-01-11 00:45:00|7819|7816.2|7819.1|7816.3|7819.1|7816.3|7818.5|7815.7|7
1641861910000|2022-01-11 00:45:10|||||||||1
1641861920000|2022-01-11 00:45:20|7819.7|7816.9|7819.1|7816.3|7819.7|7816.9|7819.1|7816.3|5
1641861930000|2022-01-11 00:45:30|7819.2|7816.4|7819.1|7816.3|7819.6|7816.8|7819.1|7816.3|2
1641861940000|2022-01-11 00:45:40|||||||||1
1641861960000|2022-01-11 00:46:00|7818.7|7815.9|7819.1|7816.3|7819.1|7816.3|7818.7|7815.9|1
1641861970000|2022-01-11 00:46:10|7819|7816.2|7819|7816.2|7819|7816.2|7819|7816.2|2
1641861980000|2022-01-11 00:46:20|7818.6|7815.8|7819.1|7816.3|7819.1|7816.3|7818.6|7815.8|2
1641861990000|2022-01-11 00:46:30|7819.2|7816.4|7818.1|7815.3|7820.1|7817.3|7818.1|7815.3|13
1641862000000|2022-01-11 00:46:40|7818|7815.2|7818|7815.2|7818|7815.2|7817.5|7814.7|6
1641862010000|2022-01-11 00:46:50|7818.1|7815.3|7818.5|7815.7|7818.5|7815.7|7818.1|7815.3|0
1641862020000|2022-01-11 00:47:00|7817.6|7814.8|7817.6|7814.8|7817.6|7814.8|7817.6|7814.8|5
1641862030000|2022-01-11 00:47:10|7818.1|7815.3|7818|7815.2|7818.1|7815.3|7818|7815.2|0
1641862050000|2022-01-11 00:47:30|7817.8|7815|7818|7815.2|7818|7815.2|7817.5|7814.7|7
1641862060000|2022-01-11 00:47:40|7817.5|7814.7|7817.5|7814.7|7817.5|7814.7|7817.5|7814.7|0
1641862080000|2022-01-11 00:48:00|7816.5|7813.7|7816.1|7813.3|7816.5|7813.7|7816|7813.2|12
1641862090000|2022-01-11 00:48:10|||||||||1
1641862100000|2022-01-11 00:48:20|7815.8|7813|7816|7813.2|7816.1|7813.3|7815.5|7812.7|2
1641862110000|2022-01-11 00:48:30|7815.8|7813|7815.5|7812.7|7815.8|7813|7815.5|7812.7|0
1641862120000|2022-01-11 00:48:40|7815|7812.2|7815|7812.2|7815|7812.2|7815|7812.2|2
1641862130000|2022-01-11 00:48:50|7814.8|7812|7814.5|7811.7|7814.8|7812|7814.5|7811.7|0
1641862190000|2022-01-11 00:49:50|7814.1|7811.3|7814.1|7811.3|7814.1|7811.3|7814.1|7811.3|1
1641862200000|2022-01-11 00:50:00|7814|7811.2|7813.5|7810.7|7814.1|7811.3|7813.5|7810.7|6
1641862210000|2022-01-11 00:50:10|7813.6|7810.8|7814|7811.2|7814|7811.2|7813.6|7810.8|2
1641862220000|2022-01-11 00:50:20|7813.8|7811|7814|7811.2|7814|7811.2|7813.5|7810.7|3
1641862230000|2022-01-11 00:50:30|7814.1|7811.3|7814|7811.2|7814.1|7811.3|7814|7811.2|2
1641862240000|2022-01-11 00:50:40|7814.1|7811.3|7813.5|7810.7|7814.1|7811.3|7813.5|7810.7|1
1641862250000|2022-01-11 00:50:50|7813.6|7810.8|7814|7811.2|7814|7811.2|7813.6|7810.8|8
1641862260000|2022-01-11 00:51:00|||||||||3
1641862270000|2022-01-11 00:51:10|7813.5|7810.7|7814|7811.2|7814|7811.2|7813.5|7810.7|3
1641862280000|2022-01-11 00:51:20|7814.1|7811.3|7814.1|7811.3|7814.1|7811.3|7814.1|7811.3|0
1641862300000|2022-01-11 00:51:40|7814.2|7811.4|7816|7813.2|7816.1|7813.3|7814.2|7811.4|6
1641862310000|2022-01-11 00:51:50|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|7816|7813.2|0
1641862320000|2022-01-11 00:52:00|7817.1|7814.3|7817.1|7814.3|7817.1|7814.3|7817.1|7814.3|1
1641862330000|2022-01-11 00:52:10|7817.5|7814.7|7818|7815.2|7818.1|7815.3|7817.5|7814.7|2
1641862340000|2022-01-11 00:52:20|7818.1|7815.3|7818.1|7815.3|7818.1|7815.3|7817.8|7815|6
1641862350000|2022-01-11 00:52:30|||||||||1
1641862410000|2022-01-11 00:53:30|||||||||1
1641862420000|2022-01-11 00:53:40|7818.3|7815.5|7819.1|7816.3|7819.1|7816.3|7818.3|7815.5|9
1641862430000|2022-01-11 00:53:50|7819.7|7816.9|7820.1|7817.3|7821.1|7818.3|7819.7|7816.9|16
1641862440000|2022-01-11 00:54:00|7820|7817.2|7820|7817.2|7820|7817.2|7820|7817.2|3
1641862450000|2022-01-11 00:54:10|7819.5|7816.7|7819.5|7816.7|7819.5|7816.7|7819.5|7816.7|0
1641862460000|2022-01-11 00:54:20|7821.3|7818.5|7821.5|7818.7|7821.8|7819|7821.3|7818.5|56
1641862470000|2022-01-11 00:54:30|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|1
1641862480000|2022-01-11 00:54:40|||||||||2
1641862490000|2022-01-11 00:54:50|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|7821.1|7818.3|5
1641862500000|2022-01-11 00:55:00|7822.1|7819.3|7822|7819.2|7822.1|7819.3|7821.5|7818.7|11
1641862510000|2022-01-11 00:55:10|7822.1|7819.3|7822|7819.2|7822.1|7819.3|7821.5|7818.7|1
1641862520000|2022-01-11 00:55:20|7821.5|7818.7|7821|7818.2|7821.5|7818.7|7821|7818.2|7
1641862530000|2022-01-11 00:55:30|7821.1|7818.3|7821|7818.2|7821.1|7818.3|7821|7818.2|2
1641862540000|2022-01-11 00:55:40|7820.8|7818|7820.1|7817.3|7820.8|7818|7820.1|7817.3|2
1641862550000|2022-01-11 00:55:50|7820.2|7817.4|7820.6|7817.8|7820.6|7817.8|7820.2|7817.4|4
1641862560000|2022-01-11 00:56:00|7820.4|7817.6|7822.1|7819.3|7822.1|7819.3|7820.4|7817.6|4
1641862580000|2022-01-11 00:56:20|7821.9|7819.1|7821.9|7819.1|7821.9|7819.1|7821.9|7819.1|2
1641862590000|2022-01-11 00:56:30|7821.8|7819|7821.4|7818.6|7821.8|7819|7821.4|7818.6|0
1641862610000|2022-01-11 00:56:50|7822.1|7819.3|7821.4|7818.6|7822.1|7819.3|7821.4|7818.6|8
1641862620000|2022-01-11 00:57:00|||||||||1
1641862630000|2022-01-11 00:57:10|||||||||1
1641862640000|2022-01-11 00:57:20|7821.8|7819|7822.1|7819.3|7822.1|7819.3|7821.8|7819|1
1641862650000|2022-01-11 00:57:30|7821.9|7819.1|7821.9|7819.1|7821.9|7819.1|7821.9|7819.1|2
1641862660000|2022-01-11 00:57:40|7821.8|7819|7821.4|7818.6|7821.8|7819|7821.4|7818.6|1
1641862670000|2022-01-11 00:57:50|7821.1|7818.3|7821.9|7819.1|7822.1|7819.3|7821.1|7818.3|10
1641862680000|2022-01-11 00:58:00|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|7822.1|7819.3|2
1641862710000|2022-01-11 00:58:30|||||||||3
1641862720000|2022-01-11 00:58:40|||||||||1
1641862730000|2022-01-11 00:58:50|||||||||1
1641862740000|2022-01-11 00:59:00|7821.9|7819.1|7822.1|7819.3|7822.1|7819.3|7821.9|7819.1|2
1641862750000|2022-01-11 00:59:10|7821.9|7819.1|7821.4|7818.6|7821.9|7819.1|7821.4|7818.6|2
1641862760000|2022-01-11 00:59:20|7821.3|7818.5|7821.4|7818.6|7821.4|7818.6|7820.9|7818.1|9
1641862770000|2022-01-11 00:59:30|7821.1|7818.3|7820.9|7818.1|7821.1|7818.3|7820.9|7818.1|2
1641862780000|2022-01-11 00:59:40|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|7820.4|7817.6|1
1641862790000|2022-01-11 00:59:50|7820.2|7817.4|7819.1|7816.3|7820.2|7817.4|7818.4|7815.6|20
1641862800000|2022-01-11 01:00:00|7819.2|7816.4|7826.1|7823.3|7827.6|7824.8|7819.2|7816.4|170
1641862810000|2022-01-11 01:00:10|7826.2|7823.4|7822.1|7819.3|7826.7|7823.9|7822.1|7819.3|45
1641862820000|2022-01-11 01:00:20|7822.2|7819.4|7820.1|7817.3|7823.1|7820.3|7820.1|7817.3|21
1641862830000|2022-01-11 01:00:30|7819.9|7817.1|7819.1|7816.3|7820.1|7817.3|7818.4|7815.6|24
1641862840000|2022-01-11 01:00:40|7820.1|7817.3|7816.1|7813.3|7820.6|7817.8|7815.4|7812.6|135
1641862850000|2022-01-11 01:00:50|7816.3|7813.5|7816.6|7813.8|7818.1|7815.3|7816.2|7813.4|18
1641862860000|2022-01-11 01:01:00|7816.2|7813.4|7817.2|7814.4|7818.1|7815.3|7814.8|7812|49
1641862870000|2022-01-11 01:01:10|7817.9|7815.1|7818.1|7815.3|7820.1|7817.3|7817.9|7815.1|28
1641862880000|2022-01-11 01:01:20|7817.9|7815.1|7816.1|7813.3|7817.9|7815.1|7814.6|7811.8|36
1641862890000|2022-01-11 01:01:30|7816.2|7813.4|7811.1|7808.3|7818.1|7815.3|7810.7|7807.9|139
1641862900000|2022-01-11 01:01:40|7811.8|7809|7810.1|7807.3|7811.8|7809|7810.1|7807.3|57
1641862910000|2022-01-11 01:01:50|7809.9|7807.1|7810.1|7807.3|7810.1|7807.3|7807.3|7804.5|93
1641862920000|2022-01-11 01:02:00|7812.1|7809.3|7811.2|7808.4|7812.1|7809.3|7810.1|7807.3|53
1641862930000|2022-01-11 01:02:10|7811.6|7808.8|7813.9|7811.1|7814.1|7811.3|7811.6|7808.8|3
1641862940000|2022-01-11 01:02:20|7813.6|7810.8|7814.9|7812.1|7815.1|7812.3|7813.6|7810.8|5
1641862950000|2022-01-11 01:02:30|7815.1|7812.3|7814.9|7812.1|7815.9|7813.1|7814.9|7812.1|9
1641862960000|2022-01-11 01:02:40|7815.1|7812.3|7814.1|7811.3|7816.2|7813.4|7814.1|7811.3|9
1641862970000|2022-01-11 01:02:50|7814.4|7811.6|7810.9|7808.1|7814.9|7812.1|7810.9|7808.1|53
1641862980000|2022-01-11 01:03:00|7810.6|7807.8|7811.2|7808.4|7813.1|7810.3|7810.6|7807.8|22
1641862990000|2022-01-11 01:03:10|7811.6|7808.8|7812.1|7809.3|7813.1|7810.3|7811.6|7808.8|41
1641863000000|2022-01-11 01:03:20|7812.9|7810.1|7812.9|7810.1|7813.1|7810.3|7812.8|7810|7
1641863010000|2022-01-11 01:03:30|7812.8|7810|7812.9|7810.1|7813.1|7810.3|7812.4|7809.6|19
1641863020000|2022-01-11 01:03:40|7813.1|7810.3|7812.6|7809.8|7813.1|7810.3|7812.4|7809.6|0
1641863030000|2022-01-11 01:03:50|7812.4|7809.6|7813.9|7811.1|7814.1|7811.3|7812.4|7809.6|3
1641863040000|2022-01-11 01:04:00|7814.1|7811.3|7815.8|7813|7816.1|7813.3|7813.9|7811.1|15
1641863050000|2022-01-11 01:04:10|7815.9|7813.1|7815.8|7813|7815.9|7813.1|7815.8|7813|4
1641863060000|2022-01-11 01:04:20|7815.9|7813.1|7817.8|7815|7817.9|7815.1|7815.8|7813|15
1641863070000|2022-01-11 01:04:30|7817.9|7815.1|7817.9|7815.1|7818.9|7816.1|7817.9|7815.1|6
1641863080000|2022-01-11 01:04:40|7818.1|7815.3|7817.9|7815.1|7818.8|7816|7817.9|7815.1|8
1641863090000|2022-01-11 01:04:50|7817.8|7815|7815.1|7812.3|7817.9|7815.1|7814.9|7812.1|13
1641863100000|2022-01-11 01:05:00|7815.9|7813.1|7818.9|7816.1|7818.9|7816.1|7815.9|7813.1|23
1641863110000|2022-01-11 01:05:10|7818.4|7815.6|7817.2|7814.4|7818.6|7815.8|7817.1|7814.3|17
1641863120000|2022-01-11 01:05:20|7817.1|7814.3|7817.1|7814.3|7818.1|7815.3|7816.4|7813.6|10
1641863130000|2022-01-11 01:05:30|7817.4|7814.6|7818.1|7815.3|7818.1|7815.3|7817.1|7814.3|5
1641863140000|2022-01-11 01:05:40|7817.9|7815.1|7814.1|7811.3|7817.9|7815.1|7814.1|7811.3|12
1641863150000|2022-01-11 01:05:50|7813.4|7810.6|7812.2|7809.4|7813.6|7810.8|7812.2|7809.4|2
1641863160000|2022-01-11 01:06:00|7813.1|7810.3|7809.2|7806.4|7813.1|7810.3|7809.1|7806.3|28
1641863170000|2022-01-11 01:06:10|7809.6|7806.8|7809.1|7806.3|7809.6|7806.8|7808.1|7805.3|16
1641863180000|2022-01-11 01:06:20|7808.2|7805.4|7807.1|7804.3|7808.3|7805.5|7806.6|7803.8|22
1641863190000|2022-01-11 01:06:30|7806.9|7804.1|7807.1|7804.3|7807.1|7804.3|7806.2|7803.4|15
1641863200000|2022-01-11 01:06:40|7806.3|7803.5|7806.1|7803.3|7806.3|7803.5|7805.7|7802.9|11
1641863210000|2022-01-11 01:06:50|7806.3|7803.5|7805.1|7802.3|7807.1|7804.3|7805.1|7802.3|42
1641863220000|2022-01-11 01:07:00|7805.2|7802.4|7806.9|7804.1|7807.1|7804.3|7804.1|7801.3|32
1641863230000|2022-01-11 01:07:10|7806.8|7804|7805.2|7802.4|7806.8|7804|7805.2|7802.4|14
1641863240000|2022-01-11 01:07:20|7805.3|7802.5|7805.7|7802.9|7805.7|7802.9|7805.1|7802.3|12
1641863250000|2022-01-11 01:07:30|7806.1|7803.3|7806.2|7803.4|7806.2|7803.4|7805.2|7802.4|22
1641863260000|2022-01-11 01:07:40|7806.1|7803.3|7806.7|7803.9|7806.7|7803.9|7806.1|7803.3|0
1641863270000|2022-01-11 01:07:50|7806.6|7803.8|7806.1|7803.3|7806.6|7803.8|7806.1|7803.3|4
1641863280000|2022-01-11 01:08:00|7806.7|7803.9|7806.6|7803.8|7806.7|7803.9|7806.6|7803.8|4
1641863290000|2022-01-11 01:08:10|7806.7|7803.9|7806.6|7803.8|7806.7|7803.9|7806.6|7803.8|0
1641863300000|2022-01-11 01:08:20|7806.7|7803.9|7806.6|7803.8|7806.7|7803.9|7806.4|7803.6|5
1641863310000|2022-01-11 01:08:30|7807.1|7804.3|7806.7|7803.9|7807.1|7804.3|7806.4|7803.6|1
1641863320000|2022-01-11 01:08:40|7807.1|7804.3|7807.1|7804.3|7807.1|7804.3|7806.4|7803.6|4
1641863330000|2022-01-11 01:08:50|7806.9|7804.1|7806.1|7803.3|7807.1|7804.3|7806.1|7803.3|9
1641863340000|2022-01-11 01:09:00|7805.2|7802.4|7802.1|7799.3|7805.2|7802.4|7801.7|7798.9|49
1641863350000|2022-01-11 01:09:10|7802.2|7799.4|7804.1|7801.3|7804.1|7801.3|7802.1|7799.3|15
1641863360000|2022-01-11 01:09:20|7804.7|7801.9|7804.2|7801.4|7804.7|7801.9|7803.8|7801|12
1641863370000|2022-01-11 01:09:30|7804.6|7801.8|7804.2|7801.4|7804.7|7801.9|7804.1|7801.3|12
1641863380000|2022-01-11 01:09:40|7804.1|7801.3|7803.7|7800.9|7804.2|7801.4|7803.7|7800.9|5
1641863390000|2022-01-11 01:09:50|7803.6|7800.8|7804.1|7801.3|7804.2|7801.4|7803.2|7800.4|19
1641863400000|2022-01-11 01:10:00|7804.2|7801.4|7813.3|7810.5|7813.3|7810.5|7804.1|7801.3|149
1641863410000|2022-01-11 01:10:10|7813.2|7810.4|7813.3|7810.5|7813.3|7810.5|7811.3|7808.5|24
1641863420000|2022-01-11 01:10:20|7813.2|7810.4|7810.2|7807.4|7813.2|7810.4|7810.2|7807.4|22
1641863430000|2022-01-11 01:10:30|7810.3|7807.5|7810.2|7807.4|7810.3|7807.5|7809.8|7807|5
1641863440000|2022-01-11 01:10:40|7810.3|7807.5|7808.8|7806|7811.2|7808.4|7808.3|7805.5|15
1641863450000|2022-01-11 01:10:50|7808.9|7806.1|7809.3|7806.5|7809.4|7806.6|7808.9|7806.1|1
1641863460000|2022-01-11 01:11:00|7809.2|7806.4|7809.2|7806.4|7810.2|7807.4|7808.7|7805.9|9
1641863470000|2022-01-11 01:11:10|7809.3|7806.5|7808.7|7805.9|7810.3|7807.5|7808.7|7805.9|10
1641863480000|2022-01-11 01:11:20|7808.3|7805.5|7807.8|7805|7808.3|7805.5|7807.7|7804.9|7
1641863490000|2022-01-11 01:11:30|7807.7|7804.9|7806.4|7803.6|7809.2|7806.4|7806.4|7803.6|9
1641863500000|2022-01-11 01:11:40|7806.3|7803.5|7803.8|7801|7806.9|7804.1|7803.8|7801|15
1641863510000|2022-01-11 01:11:50|7803.7|7800.9|7801.4|7798.6|7803.9|7801.1|7800.9|7798.1|12
1641863520000|2022-01-11 01:12:00|7801.3|7798.5|7801.4|7798.6|7802.3|7799.5|7801.3|7798.5|6
1641863530000|2022-01-11 01:12:10|7801.5|7798.7|7800.3|7797.5|7801.9|7799.1|7800.3|7797.5|8
1641863540000|2022-01-11 01:12:20|7799.9|7797.1|7799.4|7796.6|7799.9|7797.1|7799.3|7796.5|18
1641863550000|2022-01-11 01:12:30|7799.3|7796.5|7798.8|7796|7799.3|7796.5|7798.2|7795.4|51
1641863560000|2022-01-11 01:12:40|7798.7|7795.9|7799.4|7796.6|7799.8|7797|7798.3|7795.5|21
1641863570000|2022-01-11 01:12:50|7799.3|7796.5|7799.4|7796.6|7799.4|7796.6|7799.3|7796.5|5
1641863580000|2022-01-11 01:13:00|7799.3|7796.5|7801.3|7798.5|7801.3|7798.5|7799.3|7796.5|12
1641863590000|2022-01-11 01:13:10|7801.4|7798.6|7801.3|7798.5|7802.7|7799.9|7800.4|7797.6|13
1641863600000|2022-01-11 01:13:20|7799.4|7796.6|7801.4|7798.6|7801.8|7799|7799.4|7796.6|17
1641863610000|2022-01-11 01:13:30|7801.5|7798.7|7801.4|7798.6|7801.8|7799|7801.4|7798.6|4
1641863620000|2022-01-11 01:13:40|7801.8|7799|7802.3|7799.5|7802.3|7799.5|7801.7|7798.9|5
1641863630000|2022-01-11 01:13:50|||||||||3
1641863640000|2022-01-11 01:14:00|7802.8|7800|7802.8|7800|7803.3|7800.5|7802.3|7799.5|10
1641863650000|2022-01-11 01:14:10|7803.2|7800.4|7802.8|7800|7803.2|7800.4|7802.7|7799.9|4
1641863660000|2022-01-11 01:14:20|7803.2|7800.4|7805.8|7803|7806.3|7803.5|7803.2|7800.4|16
1641863670000|2022-01-11 01:14:30|7805.9|7803.1|7806.3|7803.5|7806.3|7803.5|7804.8|7802|2
1641863680000|2022-01-11 01:14:40|7806.2|7803.4|7806.2|7803.4|7806.3|7803.5|7805.7|7802.9|6
1641863690000|2022-01-11 01:14:50|7805.8|7803|7806.3|7803.5|7806.3|7803.5|7805.3|7802.5|8
1641863700000|2022-01-11 01:15:00|7806.2|7803.4|7802.3|7799.5|7806.2|7803.4|7802.3|7799.5|25
1641863710000|2022-01-11 01:15:10|7802.2|7799.4|7799.9|7797.1|7802.2|7799.4|7799.3|7796.5|24
1641863720000|2022-01-11 01:15:20|7799.8|7797|7800.3|7797.5|7800.4|7797.6|7799.3|7796.5|9
1641863730000|2022-01-11 01:15:30|7800.2|7797.4|7800.8|7798|7800.9|7798.1|7800.2|7797.4|1
1641863740000|2022-01-11 01:15:40|7800.9|7798.1|7801.9|7799.1|7802.3|7799.5|7800.8|7798|7
1641863750000|2022-01-11 01:15:50|7801.8|7799|7802.3|7799.5|7802.3|7799.5|7801.3|7798.5|3
1641863760000|2022-01-11 01:16:00|7802.4|7799.6|7802.5|7799.7|7802.9|7800.1|7802.3|7799.5|6
1641863770000|2022-01-11 01:16:10|7802.9|7800.1|7809.9|7807.1|7811.3|7808.5|7802.9|7800.1|71
1641863780000|2022-01-11 01:16:20|7809.8|7807|7809.3|7806.5|7809.8|7807|7808.7|7805.9|18
1641863790000|2022-01-11 01:16:30|7808.7|7805.9|7808.3|7805.5|7808.7|7805.9|7808.3|7805.5|3
1641863800000|2022-01-11 01:16:40|7807.7|7804.9|7808.3|7805.5|7808.3|7805.5|7807.7|7804.9|3
1641863810000|2022-01-11 01:16:50|7808.2|7805.4|7807.3|7804.5|7808.3|7805.5|7807.3|7804.5|1
1641863820000|2022-01-11 01:17:00|7807.2|7804.4|7808.3|7805.5|7808.3|7805.5|7806.3|7803.5|7
1641863830000|2022-01-11 01:17:10|7807.9|7805.1|7807.9|7805.1|7807.9|7805.1|7807.9|7805.1|2
1641863840000|2022-01-11 01:17:20|7807.8|7805|7808.8|7806|7809.3|7806.5|7807.8|7805|9
1641863850000|2022-01-11 01:17:30|7808.4|7805.6|7809.4|7806.6|7809.4|7806.6|7808.3|7805.5|4
1641863860000|2022-01-11 01:17:40|7809.3|7806.5|7809.3|7806.5|7809.3|7806.5|7809.3|7806.5|0
1641863870000|2022-01-11 01:17:50|||||||||1
1641863880000|2022-01-11 01:18:00|7808.3|7805.5|7808.4|7805.6|7808.4|7805.6|7808.3|7805.5|11
1641863890000|2022-01-11 01:18:10|7808.3|7805.5|7810.3|7807.5|7810.3|7807.5|7808.3|7805.5|17
1641863910000|2022-01-11 01:18:30|7810.4|7807.6|7810.9|7808.1|7813.3|7810.5|7810.3|7807.5|83
1641863920000|2022-01-11 01:18:40|7811.3|7808.5|7812.7|7809.9|7813.3|7810.5|7811.3|7808.5|19
1641863930000|2022-01-11 01:18:50|7812.8|7810|7812.7|7809.9|7813.3|7810.5|7812.7|7809.9|4
1641863940000|2022-01-11 01:19:00|7811.7|7808.9|7811.7|7808.9|7811.7|7808.9|7810.7|7807.9|11
1641863950000|2022-01-11 01:19:10|7811.3|7808.5|7811.8|7809|7812.2|7809.4|7811.2|7808.4|6
1641863960000|2022-01-11 01:19:20|7812.2|7809.4|7812.3|7809.5|7812.3|7809.5|7811.7|7808.9|4
1641863970000|2022-01-11 01:19:30|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|7812.2|7809.4|4
1641863980000|2022-01-11 01:19:40|7811.8|7809|7813.2|7810.4|7813.7|7810.9|7811.8|7809|8
1641863990000|2022-01-11 01:19:50|7813.3|7810.5|7812.7|7809.9|7814|7811.2|7812.2|7809.4|70
1641864000000|2022-01-11 01:20:00|7813|7810.2|7814.7|7811.9|7815.7|7812.9|7812.7|7809.9|27
1641864010000|2022-01-11 01:20:10|7815.2|7812.4|7815.2|7812.4|7815.3|7812.5|7814.3|7811.5|4
1641864020000|2022-01-11 01:20:20|7815.3|7812.5|7817.3|7814.5|7817.3|7814.5|7815.2|7812.4|9
1641864030000|2022-01-11 01:20:30|7818.2|7815.4|7817.3|7814.5|7818.2|7815.4|7816.7|7813.9|9
1641864040000|2022-01-11 01:20:40|7817.2|7814.4|7817.7|7814.9|7817.9|7815.1|7817.2|7814.4|9
1641864050000|2022-01-11 01:20:50|7817.8|7815|7820.3|7817.5|7820.7|7817.9|7817.8|7815|12
1641864060000|2022-01-11 01:21:00|7820.2|7817.4|7820.2|7817.4|7820.3|7817.5|7818.7|7815.9|17
1641864070000|2022-01-11 01:21:10|7820|7817.2|7818.3|7815.5|7820.3|7817.5|7817.8|7815|17
1641864080000|2022-01-11 01:21:20|7818.2|7815.4|7819.7|7816.9|7820.3|7817.5|7818.2|7815.4|6
1641864090000|2022-01-11 01:21:30|7819.3|7816.5|7819.8|7817|7820.2|7817.4|7819.2|7816.4|13
1641864100000|2022-01-11 01:21:40|7819.7|7816.9|7821.3|7818.5|7821.3|7818.5|7819.3|7816.5|25
1641864110000|2022-01-11 01:21:50|7821.2|7818.4|7824.2|7821.4|7824.2|7821.4|7820.3|7817.5|59
1641864120000|2022-01-11 01:22:00|7823.4|7820.6|7824.3|7821.5|7824.3|7821.5|7823.2|7820.4|56
1641864130000|2022-01-11 01:22:10|7824.8|7822|7826.3|7823.5|7826.3|7823.5|7824.3|7821.5|32
1641864140000|2022-01-11 01:22:20|7826.2|7823.4|7826.3|7823.5|7828.8|7826|7825.3|7822.5|40
1641864150000|2022-01-11 01:22:30|7826.8|7824|7828.3|7825.5|7828.4|7825.6|7826.4|7823.6|46
1641864160000|2022-01-11 01:22:40|7828.4|7825.6|7828.4|7825.6|7828.4|7825.6|7827.9|7825.1|37
1641864170000|2022-01-11 01:22:50|7828.3|7825.5|7828.3|7825.5|7830.3|7827.5|7828.3|7825.5|140
1641864180000|2022-01-11 01:23:00|7828.2|7825.4|7826.7|7823.9|7828.3|7825.5|7826.7|7823.9|78
1641864190000|2022-01-11 01:23:10|7826.8|7824|7825.7|7822.9|7827.2|7824.4|7825.7|7822.9|54
1641864200000|2022-01-11 01:23:20|7825.3|7822.5|7824.3|7821.5|7825.3|7822.5|7823.3|7820.5|48
1641864210000|2022-01-11 01:23:30|7825.4|7822.6|7826.3|7823.5|7826.8|7824|7825.4|7822.6|36
1641864220000|2022-01-11 01:23:40|7826.4|7823.6|7826.3|7823.5|7826.8|7824|7826.3|7823.5|8
1641864230000|2022-01-11 01:23:50|7825.7|7822.9|7824.3|7821.5|7825.7|7822.9|7823.8|7821|25
1641864240000|2022-01-11 01:24:00|7824.2|7821.4|7823.4|7820.6|7824.3|7821.5|7823.3|7820.5|13
1641864250000|2022-01-11 01:24:10|7823.3|7820.5|7821.3|7818.5|7823.4|7820.6|7821.3|7818.5|30
1641864260000|2022-01-11 01:24:20|7821|7818.2|7821.3|7818.5|7821.3|7818.5|7821|7818.2|8
1641864270000|2022-01-11 01:24:30|7821.2|7818.4|7820.3|7817.5|7821.3|7818.5|7819.3|7816.5|33
1641864280000|2022-01-11 01:24:40|7820.2|7817.4|7820.3|7817.5|7820.3|7817.5|7819.3|7816.5|24
1641864290000|2022-01-11 01:24:50|7820.2|7817.4|7818.7|7815.9|7820.3|7817.5|7818.7|7815.9|28
1641864300000|2022-01-11 01:25:00|7818.8|7816|7820.3|7817.5|7820.3|7817.5|7817.9|7815.1|122
1641864310000|2022-01-11 01:25:10|7820.2|7817.4|7820.3|7817.5|7820.3|7817.5|7819.7|7816.9|8
1641864320000|2022-01-11 01:25:20|7819.8|7817|7817.3|7814.5|7820.2|7817.4|7817.3|7814.5|35
1641864330000|2022-01-11 01:25:30|7817.8|7815|7817.7|7814.9|7818.3|7815.5|7817.7|7814.9|16
1641864340000|2022-01-11 01:25:40|7817.2|7814.4|7816|7813.2|7817.2|7814.4|7815.9|7813.1|47
1641864350000|2022-01-11 01:25:50|7816.3|7813.5|7816.2|7813.4|7817.7|7814.9|7816|7813.2|24
1641864360000|2022-01-11 01:26:00|7816.3|7813.5|7814|7811.2|7816.7|7813.9|7811.7|7808.9|95
1641864370000|2022-01-11 01:26:10|7813.9|7811.1|7816|7813.2|7816|7813.2|7813.7|7810.9|19
1641864380000|2022-01-11 01:26:20|7815.9|7813.1|7813.4|7810.6|7815.9|7813.1|7813.4|7810.6|69
1641864390000|2022-01-11 01:26:30|7813|7810.2|7813.5|7810.7|7814|7811.2|7812|7809.2|64
1641864400000|2022-01-11 01:26:40|7813|7810.2|7815|7812.2|7816.2|7813.4|7812.5|7809.7|88
1641864410000|2022-01-11 01:26:50|7814.4|7811.6|7816.4|7813.6|7816.4|7813.6|7814.4|7811.6|74
1641864420000|2022-01-11 01:27:00|7816.7|7813.9|7819.4|7816.6|7820.2|7817.4|7816.7|7813.9|55
1641864430000|2022-01-11 01:27:10|7819.2|7816.4|7819.5|7816.7|7819.5|7816.7|7818.4|7815.6|31
1641864440000|2022-01-11 01:27:20|7819.7|7816.9|7822|7819.2|7822.5|7819.7|7819|7816.2|68
1641864450000|2022-01-11 01:27:30|7822.5|7819.7|7822|7819.2|7823|7820.2|7821.7|7818.9|70
1641864460000|2022-01-11 01:27:40|7822.5|7819.7|7823|7820.2|7823|7820.2|7822|7819.2|44
1641864470000|2022-01-11 01:27:50|7823.2|7820.4|7823.2|7820.4|7823.7|7820.9|7822.9|7820.1|12
1641864480000|2022-01-11 01:28:00|7823.5|7820.7|7823|7820.2|7823.5|7820.7|7823|7820.2|5
1641864490000|2022-01-11 01:28:10|7822.4|7819.6|7824.2|7821.4|7824.2|7821.4|7822.4|7819.6|12
1641864500000|2022-01-11 01:28:20|7824|7821.2|7825|7822.2|7825|7822.2|7824|7821.2|7
1641864510000|2022-01-11 01:28:30|7825.2|7822.4|7826|7823.2|7826.2|7823.4|7825.2|7822.4|18
1641864520000|2022-01-11 01:28:40|7827|7824.2|7829|7826.2|7829|7826.2|7827|7824.2|58
1641864530000|2022-01-11 01:28:50|7829.2|7826.4|7828.7|7825.9|7829.7|7826.9|7827.9|7825.1|58
1641864540000|2022-01-11 01:29:00|7828.2|7825.4|7830.8|7828|7830.8|7828|7828.2|7825.4|70
1641864550000|2022-01-11 01:29:10|7830.3|7827.5|7830.2|7827.4|7831.7|7828.9|7829.7|7826.9|74
1641864560000|2022-01-11 01:29:20|7830|7827.2|7828.5|7825.7|7830|7827.2|7827.7|7824.9|34
1641864570000|2022-01-11 01:29:30|7828.7|7825.9|7829|7826.2|7829|7826.2|7828|7825.2|13
1641864580000|2022-01-11 01:29:40|7829.3|7826.5|7829.3|7826.5|7830|7827.2|7829.2|7826.4|29
1641864590000|2022-01-11 01:29:50|7829.4|7826.6|7830.7|7827.9|7830.8|7828|7829|7826.2|41
1641864600000|2022-01-11 01:30:00|7830.8|7828|7833.3|7830.5|7835.3|7832.5|7830.7|7827.9|206
1641864610000|2022-01-11 01:30:10|7833|7830.2|7832|7829.2|7833.7|7830.9|7831.3|7828.5|77
1641864620000|2022-01-11 01:30:20|7831.7|7828.9|7830|7827.2|7832.2|7829.4|7830|7827.2|113
1641864630000|2022-01-11 01:30:30|7830.2|7827.4|7829|7826.2|7830.7|7827.9|7828.5|7825.7|41
1641864640000|2022-01-11 01:30:40|7828.8|7826|7827.3|7824.5|7828.8|7826|7826.7|7823.9|60
1641864650000|2022-01-11 01:30:50|7827|7824.2|7827.2|7824.4|7827.3|7824.5|7825.7|7822.9|38
1641864660000|2022-01-11 01:31:00|7827|7824.2|7826.7|7823.9|7827.7|7824.9|7825.7|7822.9|56
1641864670000|2022-01-11 01:31:10|7826.2|7823.4|7826|7823.2|7827|7824.2|7823.7|7820.9|76
1641864680000|2022-01-11 01:31:20|7826.2|7823.4|7824.9|7822.1|7826.7|7823.9|7824.4|7821.6|56
1641864690000|2022-01-11 01:31:30|7824.8|7822|7825|7822.2|7825|7822.2|7824.4|7821.6|13
1641864700000|2022-01-11 01:31:40|7824.9|7822.1|7826|7823.2|7827.4|7824.6|7824.7|7821.9|57
1641864710000|2022-01-11 01:31:50|7825.8|7823|7826|7823.2|7827.4|7824.6|7825|7822.2|33
1641864720000|2022-01-11 01:32:00|7826.5|7823.7|7823|7820.2|7827|7824.2|7823|7820.2|88
1641864730000|2022-01-11 01:32:10|7822.4|7819.6|7822|7819.2|7823|7820.2|7822|7819.2|17
1641864740000|2022-01-11 01:32:20|7821.8|7819|7821|7818.2|7821.8|7819|7820.4|7817.6|45
1641864750000|2022-01-11 01:32:30|7820.4|7817.6|7820|7817.2|7820.4|7817.6|7820|7817.2|22
1641864760000|2022-01-11 01:32:40|7820.2|7817.4|7822|7819.2|7822|7819.2|7820.2|7817.4|41
1641864770000|2022-01-11 01:32:50|7821.9|7819.1|7820.1|7817.3|7821.9|7819.1|7820|7817.2|9
1641864780000|2022-01-11 01:33:00|7820.6|7817.8|7819.4|7816.6|7820.6|7817.8|7817|7814.2|117
1641864790000|2022-01-11 01:33:10|7819.6|7816.8|7821|7818.2|7821|7818.2|7819.4|7816.6|5
1641864800000|2022-01-11 01:33:20|7822|7819.2|7823|7820.2|7823|7820.2|7822|7819.2|22
1641864810000|2022-01-11 01:33:30|7822.8|7820|7825|7822.2|7825|7822.2|7822|7819.2|16
1641864820000|2022-01-11 01:33:40|7825.1|7822.3|7826|7823.2|7826|7823.2|7825.1|7822.3|10
1641864830000|2022-01-11 01:33:50|7825.6|7822.8|7827|7824.2|7827.4|7824.6|7825.6|7822.8|12
1641864840000|2022-01-11 01:34:00|7826.7|7823.9|7825|7822.2|7826.7|7823.9|7824.4|7821.6|39
1641864850000|2022-01-11 01:34:10|7825.1|7822.3|7826.1|7823.3|7826.3|7823.5|7824.8|7822|19
1641864860000|2022-01-11 01:34:20|7826.3|7823.5|7826.1|7823.3|7827|7824.2|7826|7823.2|19
1641864870000|2022-01-11 01:34:30|7826.3|7823.5|7827.6|7824.8|7827.6|7824.8|7826.3|7823.5|8
1641864880000|2022-01-11 01:34:40|7828.1|7825.3|7829|7826.2|7830|7827.2|7828|7825.2|34
1641864890000|2022-01-11 01:34:50|7829.1|7826.3|7829.1|7826.3|7830|7827.2|7829|7826.2|24
1641864900000|2022-01-11 01:35:00|7829.6|7826.8|7830|7827.2|7830.6|7827.8|7829|7826.2|23
1641864910000|2022-01-11 01:35:10|7830.4|7827.6|7831|7828.2|7831.6|7828.8|7830|7827.2|32
1641864920000|2022-01-11 01:35:20|7831.6|7828.8|7830.6|7827.8|7831.6|7828.8|7830.6|7827.8|13
1641864930000|2022-01-11 01:35:30|7831|7828.2|7831|7828.2|7832|7829.2|7831|7828.2|17
1641864940000|2022-01-11 01:35:40|7831.6|7828.8|7831.1|7828.3|7832.5|7829.7|7831|7828.2|24
1641864950000|2022-01-11 01:35:50|7831|7828.2|7831|7828.2|7831.1|7828.3|7830.6|7827.8|10
1641864960000|2022-01-11 01:36:00|7831.1|7828.3|7831|7828.2|7831.6|7828.8|7831|7828.2|14
1641864970000|2022-01-11 01:36:10|7831.1|7828.3|7830.6|7827.8|7831.6|7828.8|7830.6|7827.8|14
1641864980000|2022-01-11 01:36:20|7830.5|7827.7|7830|7827.2|7830.5|7827.7|7829|7826.2|20
1641864990000|2022-01-11 01:36:30|7830.1|7827.3|7830.1|7827.3|7830.1|7827.3|7830|7827.2|14
1641865000000|2022-01-11 01:36:40|7830.5|7827.7|7831.6|7828.8|7831.6|7828.8|7830.5|7827.7|20
1641865010000|2022-01-11 01:36:50|7832|7829.2|7835|7832.2|7835.6|7832.8|7832|7829.2|59
1641865020000|2022-01-11 01:37:00|7835.1|7832.3|7836.6|7833.8|7838.5|7835.7|7835.1|7832.3|115
1641865030000|2022-01-11 01:37:10|7836.4|7833.6|7835.6|7832.8|7836.6|7833.8|7835|7832.2|28
1641865040000|2022-01-11 01:37:20|7835.1|7832.3|7836.5|7833.7|7836.6|7833.8|7835|7832.2|16
1641865050000|2022-01-11 01:37:30|7836.4|7833.6|7835|7832.2|7836.4|7833.6|7835|7832.2|9
1641865060000|2022-01-11 01:37:40|7835.6|7832.8|7835|7832.2|7836|7833.2|7835|7832.2|9
1641865070000|2022-01-11 01:37:50|7834.5|7831.7|7835|7832.2|7835.6|7832.8|7834.5|7831.7|16
1641865080000|2022-01-11 01:38:00|7834.9|7832.1|7834.4|7831.6|7835.1|7832.3|7834.4|7831.6|7
1641865090000|2022-01-11 01:38:10|7834|7831.2|7836|7833.2|7836|7833.2|7833.5|7830.7|14
1641865100000|2022-01-11 01:38:20|||||||||3
1641865110000|2022-01-11 01:38:30|7837|7834.2|7836.5|7833.7|7837|7834.2|7836.4|7833.6|11
1641865120000|2022-01-11 01:38:40|7837|7834.2|7837|7834.2|7837|7834.2|7836.4|7833.6|5
1641865130000|2022-01-11 01:38:50|7836.9|7834.1|7837|7834.2|7837|7834.2|7836.4|7833.6|10
1641865140000|2022-01-11 01:39:00|7836.9|7834.1|7834|7831.2|7837|7834.2|7833.1|7830.3|44
1641865150000|2022-01-11 01:39:10|7835|7832.2|7836.5|7833.7|7837|7834.2|7834.9|7832.1|30
1641865160000|2022-01-11 01:39:20|7836.6|7833.8|7836.6|7833.8|7837|7834.2|7836|7833.2|1
1641865170000|2022-01-11 01:39:30|7837|7834.2|7837.1|7834.3|7837.6|7834.8|7837|7834.2|38
1641865180000|2022-01-11 01:39:40|7836.4|7833.6|7837|7834.2|7837.4|7834.6|7836.4|7833.6|92
1641865190000|2022-01-11 01:39:50|7837.1|7834.3|7836.4|7833.6|7837.6|7834.8|7836.4|7833.6|23
1641865200000|2022-01-11 01:40:00|7836|7833.2|7835.5|7832.7|7837|7834.2|7835.5|7832.7|16
1641865210000|2022-01-11 01:40:10|7835.6|7832.8|7834.4|7831.6|7836|7833.2|7834.4|7831.6|17
1641865220000|2022-01-11 01:40:20|7833.9|7831.1|7834|7831.2|7834.4|7831.6|7833.9|7831.1|15
1641865230000|2022-01-11 01:40:30|7834.4|7831.6|7834.1|7831.3|7834.5|7831.7|7833|7830.2|21
1641865240000|2022-01-11 01:40:40|7835|7832.2|7835|7832.2|7835.1|7832.3|7835|7832.2|4
1641865250000|2022-01-11 01:40:50|7834.4|7831.6|7832.9|7830.1|7834.4|7831.6|7832.9|7830.1|10
1641865260000|2022-01-11 01:41:00|7833|7830.2|7835|7832.2|7836|7833.2|7833|7830.2|30
1641865270000|2022-01-11 01:41:10|7834.5|7831.7|7834.4|7831.6|7835|7832.2|7834.4|7831.6|11
1641865280000|2022-01-11 01:41:20|7835|7832.2|7836|7833.2|7836|7833.2|7835|7832.2|10
1641865290000|2022-01-11 01:41:30|7835.9|7833.1|7835|7832.2|7836|7833.2|7834.9|7832.1|13
1641865300000|2022-01-11 01:41:40|7835.1|7832.3|7835.9|7833.1|7836|7833.2|7835.1|7832.3|8
1641865310000|2022-01-11 01:41:50|7835.8|7833|7832.4|7829.6|7835.8|7833|7831.4|7828.6|52
1641865320000|2022-01-11 01:42:00|7832|7829.2|7833.4|7830.6|7834|7831.2|7831.9|7829.1|28
1641865330000|2022-01-11 01:42:10|7833|7830.2|7831.4|7828.6|7833.4|7830.6|7831|7828.2|13
1641865340000|2022-01-11 01:42:20|7831|7828.2|7831.9|7829.1|7832|7829.2|7830.4|7827.6|24
1641865350000|2022-01-11 01:42:30|7831.4|7828.6|7833|7830.2|7833|7830.2|7831|7828.2|43
1641865360000|2022-01-11 01:42:40|7833.4|7830.6|7834|7831.2|7834.5|7831.7|7832.6|7829.8|14
1641865370000|2022-01-11 01:42:50|7834.1|7831.3|7835|7832.2|7835|7832.2|7834|7831.2|6
1641865380000|2022-01-11 01:43:00|7835.4|7832.6|7835.9|7833.1|7836|7833.2|7835.4|7832.6|9
1641865390000|2022-01-11 01:43:10|7836|7833.2|7836|7833.2|7836|7833.2|7835.4|7832.6|13
1641865400000|2022-01-11 01:43:20|7835.9|7833.1|7835|7832.2|7835.9|7833.1|7834.6|7831.8|3
1641865410000|2022-01-11 01:43:30|7834.8|7832|7833.4|7830.6|7834.8|7832|7832|7829.2|19
1641865420000|2022-01-11 01:43:40|7833.3|7830.5|7832|7829.2|7833.3|7830.5|7831|7828.2|24
1641865430000|2022-01-11 01:43:50|7831.9|7829.1|7831|7828.2|7831.9|7829.1|7829.6|7826.8|12
1641865440000|2022-01-11 01:44:00|7830.9|7828.1|7830|7827.2|7830.9|7828.1|7828|7825.2|57
1641865450000|2022-01-11 01:44:10|7830.4|7827.6|7830|7827.2|7830.4|7827.6|7829.4|7826.6|8
1641865460000|2022-01-11 01:44:20|||||||||2
1641865470000|2022-01-11 01:44:30|7829|7826.2|7828|7825.2|7829|7826.2|7828|7825.2|18
1641865480000|2022-01-11 01:44:40|7828.5|7825.7|7829|7826.2|7830|7827.2|7828.4|7825.6|42
1641865490000|2022-01-11 01:44:50|7828.9|7826.1|7828|7825.2|7829|7826.2|7827.6|7824.8|54
1641865500000|2022-01-11 01:45:00|7828.1|7825.3|7828|7825.2|7828.6|7825.8|7827.6|7824.8|16
1641865510000|2022-01-11 01:45:10|7828.1|7825.3|7828.8|7826|7829|7826.2|7828|7825.2|18
1641865520000|2022-01-11 01:45:20|7828|7825.2|7825|7822.2|7828.3|7825.5|7825|7822.2|28
1641865530000|2022-01-11 01:45:30|7825.1|7822.3|7825.6|7822.8|7826|7823.2|7825|7822.2|12
1641865540000|2022-01-11 01:45:40|7825.5|7822.7|7825.1|7822.3|7825.5|7822.7|7825.1|7822.3|1
1641865550000|2022-01-11 01:45:50|7825|7822.2|7825.1|7822.3|7825.1|7822.3|7825|7822.2|8
1641865560000|2022-01-11 01:46:00|7825|7822.2|7825.4|7822.6|7825.6|7822.8|7825|7822.2|1
1641865570000|2022-01-11 01:46:10|7825|7822.2|7825|7822.2|7825.1|7822.3|7825|7822.2|1
1641865580000|2022-01-11 01:46:20|7825.1|7822.3|7824|7821.2|7825.1|7822.3|7824|7821.2|13
1641865590000|2022-01-11 01:46:30|7823.6|7820.8|7824|7821.2|7824|7821.2|7823.4|7820.6|16
1641865600000|2022-01-11 01:46:40|7824.1|7821.3|7826|7823.2|7826|7823.2|7824.1|7821.3|26
1641865610000|2022-01-11 01:46:50|7825.9|7823.1|7825.4|7822.6|7826|7823.2|7825.4|7822.6|9
1641865620000|2022-01-11 01:47:00|7825|7822.2|7825|7822.2|7825|7822.2|7825|7822.2|0
1641865630000|2022-01-11 01:47:10|7824|7821.2|7823.4|7820.6|7824|7821.2|7823|7820.2|27
1641865640000|2022-01-11 01:47:20|7823.5|7820.7|7822.5|7819.7|7824.6|7821.8|7822|7819.2|55
1641865650000|2022-01-11 01:47:30|7822.6|7819.8|7822|7819.2|7823|7820.2|7821.5|7818.7|33
1641865660000|2022-01-11 01:47:40|7822.1|7819.3|7821|7818.2|7823|7820.2|7821|7818.2|55
1641865670000|2022-01-11 01:47:50|7821.5|7818.7|7821|7818.2|7821.5|7818.7|7820.9|7818.1|11
1641865680000|2022-01-11 01:48:00|7820.5|7817.7|7821|7818.2|7821|7818.2|7820.5|7817.7|5
1641865690000|2022-01-11 01:48:10|7820.5|7817.7|7821|7818.2|7821|7818.2|7820|7817.2|10
1641865700000|2022-01-11 01:48:20|7820.5|7817.7|7820|7817.2|7820.5|7817.7|7820|7817.2|9
1641865710000|2022-01-11 01:48:30|7820.1|7817.3|7820|7817.2|7820.4|7817.6|7820|7817.2|10
1641865720000|2022-01-11 01:48:40|7819.6|7816.8|7820|7817.2|7820|7817.2|7819|7816.2|21
1641865730000|2022-01-11 01:48:50|7819.9|7817.1|7819.9|7817.1|7820|7817.2|7819.4|7816.6|7
1641865740000|2022-01-11 01:49:00|7820|7817.2|7817.9|7815.1|7820|7817.2|7817|7814.2|53
1641865750000|2022-01-11 01:49:10|7818|7815.2|7818.4|7815.6|7818.4|7815.6|7818|7815.2|0
1641865760000|2022-01-11 01:49:20|7818.5|7815.7|7819|7816.2|7819.4|7816.6|7818|7815.2|13
1641865770000|2022-01-11 01:49:30|7819.1|7816.3|7820|7817.2|7820.5|7817.7|7819.1|7816.3|3
1641865780000|2022-01-11 01:49:40|7820.5|7817.7|7818|7815.2|7820.5|7817.7|7818|7815.2|25
1641865790000|2022-01-11 01:49:50|7817.9|7815.1|7817.9|7815.1|7817.9|7815.1|7817|7814.2|7
1641865800000|2022-01-11 01:50:00|7817.8|7815|7817|7814.2|7818|7815.2|7816|7813.2|84
1641865810000|2022-01-11 01:50:10|7817.1|7814.3|7817|7814.2|7817.6|7814.8|7817|7814.2|2
1641865820000|2022-01-11 01:50:20|7817.1|7814.3|7818|7815.2|7818.4|7815.6|7817.1|7814.3|11
1641865830000|2022-01-11 01:50:30|7818.1|7815.3|7820|7817.2|7820|7817.2|7818|7815.2|3
1641865840000|2022-01-11 01:50:40|7820.3|7817.5|7820.1|7817.3|7821|7818.2|7820|7817.2|13
1641865850000|2022-01-11 01:50:50|7820|7817.2|7820|7817.2|7820.4|7817.6|7820|7817.2|1
1641865860000|2022-01-11 01:51:00|7820.1|7817.3|7819|7816.2|7820.5|7817.7|7818|7815.2|14
1641865870000|2022-01-11 01:51:10|7818.4|7815.6|7818|7815.2|7819|7816.2|7818|7815.2|2
1641865880000|2022-01-11 01:51:20|7818.1|7815.3|7818.5|7815.7|7818.6|7815.8|7818|7815.2|0
1641865890000|2022-01-11 01:51:30|7818.6|7815.8|7818|7815.2|7819|7816.2|7818|7815.2|1
1641865900000|2022-01-11 01:51:40|7818.1|7815.3|7818|7815.2|7818.6|7815.8|7818|7815.2|4
1641865910000|2022-01-11 01:51:50|7818.1|7815.3|7818.4|7815.6|7818.6|7815.8|7818|7815.2|11
1641865920000|2022-01-11 01:52:00|7818.5|7815.7|7818|7815.2|7818.6|7815.8|7818|7815.2|3
1641865930000|2022-01-11 01:52:10|7817.6|7814.8|7818|7815.2|7818.1|7815.3|7817.6|7814.8|1
1641865940000|2022-01-11 01:52:20|7818.1|7815.3|7816|7813.2|7818.1|7815.3|7816|7813.2|10
1641865950000|2022-01-11 01:52:30|7816.1|7813.3|7816|7813.2|7817|7814.2|7816|7813.2|6
1641865960000|2022-01-11 01:52:40|7815.6|7812.8|7816|7813.2|7816|7813.2|7815|7812.2|5
1641865970000|2022-01-11 01:52:50|7816.1|7813.3|7817.5|7814.7|7818|7815.2|7816|7813.2|7
1641865980000|2022-01-11 01:53:00|7817.6|7814.8|7816.6|7813.8|7817.6|7814.8|7816|7813.2|18
1641865990000|2022-01-11 01:53:10|7816.1|7813.3|7816.5|7813.7|7816.6|7813.8|7816.1|7813.3|0
1641866000000|2022-01-11 01:53:20|7816.1|7813.3|7816.1|7813.3|7816.6|7813.8|7815.6|7812.8|13
1641866010000|2022-01-11 01:53:30|7816|7813.2|7816|7813.2|7816.1|7813.3|7815.6|7812.8|2
1641866020000|2022-01-11 01:53:40|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|5
1641866030000|2022-01-11 01:53:50|7816.6|7813.8|7816.1|7813.3|7817|7814.2|7816.1|7813.3|0
1641866040000|2022-01-11 01:54:00|7816|7813.2|7813.6|7810.8|7816|7813.2|7813|7810.2|42
1641866050000|2022-01-11 01:54:10|7813.4|7810.6|7815.6|7812.8|7815.6|7812.8|7813|7810.2|114
1641866060000|2022-01-11 01:54:20|7816|7813.2|7815.6|7812.8|7817.1|7814.3|7815.6|7812.8|14
1641866070000|2022-01-11 01:54:30|7816|7813.2|7816|7813.2|7816|7813.2|7815|7812.2|9
1641866090000|2022-01-11 01:54:50|7815.4|7812.6|7814.1|7811.3|7815.4|7812.6|7814.1|7811.3|13
1641866100000|2022-01-11 01:55:00|7814.6|7811.8|7816|7813.2|7816|7813.2|7814.1|7811.3|7
1641866110000|2022-01-11 01:55:10|7816.1|7813.3|7816.6|7813.8|7816.6|7813.8|7816.1|7813.3|2
1641866120000|2022-01-11 01:55:20|7816.4|7813.6|7817|7814.2|7818.6|7815.8|7816|7813.2|24
1641866130000|2022-01-11 01:55:30|7817.6|7814.8|7817.6|7814.8|7818.4|7815.6|7817.6|7814.8|6
1641866140000|2022-01-11 01:55:40|7818|7815.2|7819.1|7816.3|7819.6|7816.8|7818|7815.2|15
1641866150000|2022-01-11 01:55:50|7819|7816.2|7819.1|7816.3|7819.1|7816.3|7819|7816.2|0
1641866160000|2022-01-11 01:56:00|7819|7816.2|7816.6|7813.8|7819.6|7816.8|7816|7813.2|9
1641866170000|2022-01-11 01:56:10|7816.5|7813.7|7815.6|7812.8|7816.5|7813.7|7815.1|7812.3|10
1641866180000|2022-01-11 01:56:20|7816|7813.2|7816|7813.2|7816.1|7813.3|7816|7813.2|0
1641866190000|2022-01-11 01:56:30|7815.6|7812.8|7816|7813.2|7816|7813.2|7815.6|7812.8|0
1641866200000|2022-01-11 01:56:40|7815.9|7813.1|7816.6|7813.8|7816.6|7813.8|7815.9|7813.1|1
1641866210000|2022-01-11 01:56:50|7817|7814.2|7817|7814.2|7817.5|7814.7|7817|7814.2|3
1641866220000|2022-01-11 01:57:00|7817.1|7814.3|7817|7814.2|7817.2|7814.4|7817|7814.2|3
1641866230000|2022-01-11 01:57:10|7817.1|7814.3|7817.1|7814.3|7817.6|7814.8|7817|7814.2|1
1641866240000|2022-01-11 01:57:20|7817|7814.2|7815|7812.2|7817.4|7814.3|7815|7812.2|31
1641866250000|2022-01-11 01:57:30|||||||||5
1641866260000|2022-01-11 01:57:40|7815.1|7812.3|7816|7813.2|7816|7813.2|7815.1|7812.3|1
1641866270000|2022-01-11 01:57:50|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|7816.1|7813.3|1
1641866280000|2022-01-11 01:58:00|7816.2|7813.4|7816.1|7813.3|7816.5|7813.7|7816|7813.2|4
1641866290000|2022-01-11 01:58:10|7816|7813.2|7815.1|7812.3|7816|7813.2|7815|7812.2|2
1641866300000|2022-01-11 01:58:20|7815.2|7812.4|7815.6|7812.8|7816|7813.2|7815.2|7812.4|3
1641866310000|2022-01-11 01:58:30|7815.1|7812.3|7815.1|7812.3|7815.1|7812.3|7815.1|7812.3|3
1641866320000|2022-01-11 01:58:40|7815.6|7812.8|7815|7812.2|7815.6|7812.8|7815|7812.2|0
1641866330000|2022-01-11 01:58:50|7814.4|7811.6|7813|7810.2|7814.4|7811.6|7813|7810.2|31
1641866340000|2022-01-11 01:59:00|7812.9|7810.1|7812|7809.2|7812.9|7810.1|7812|7809.2|5
1641866350000|2022-01-11 01:59:10|7811.6|7808.8|7812|7809.2|7812|7809.2|7811.5|7808.7|10
1641866360000|2022-01-11 01:59:20|7812.4|7809.6|7812.5|7809.7|7812.6|7809.8|7812.4|7809.6|4
1641866370000|2022-01-11 01:59:30|7812.6|7809.8|7813|7810.2|7813|7810.2|7812.4|7809.6|1
1641866380000|2022-01-11 01:59:40|7812.6|7809.8|7812.6|7809.8|7812.6|7809.8|7812.6|7809.8|1
1641866390000|2022-01-11 01:59:50|7813|7810.2|7813|7810.2|7813|7810.2|7813|7810.2|1
1641866400000|2022-01-11 02:00:00|7813.2|7810.4|7815|7812.2|7815|7812.2|7813.2|7810.4|28
1641866410000|2022-01-11 02:00:10|7815.1|7812.3|7816|7813.2|7816|7813.2|7815|7812.2|5
1641866420000|2022-01-11 02:00:20|7815.8|7813|7815.1|7812.3|7815.8|7813|7815|7812.2|15
1641866430000|2022-01-11 02:00:30|7815.6|7812.8|7816|7813.2|7816|7813.2|7815.4|7812.6|1
1641866440000|2022-01-11 02:00:40|7816.1|7813.3|7816|7813.2|7816.1|7813.3|7816|7813.2|0
1641866450000|2022-01-11 02:00:50|7815.6|7812.8|7815.5|7812.7|7815.6|7812.8|7815|7812.2|5
1641866460000|2022-01-11 02:01:00|7815.6|7812.8|7815|7812.2|7815.6|7812.8|7815|7812.2|0
1641866470000|2022-01-11 02:01:10|7815.1|7812.3|7815.1|7812.3|7815.5|7812.7|7815|7812.2|3
1641866480000|2022-01-11 02:01:20|7815|7812.2|7815.1|7812.3|7815.1|7812.3|7815|7812.2|0
1641866490000|2022-01-11 02:01:30|7815|7812.2|7816|7813.2|7816.2|7813.4|7815|7812.2|8
1641866500000|2022-01-11 02:01:40|||||||||6
1641866520000|2022-01-11 02:02:00|7815.9|7813.1|7813.6|7810.8|7815.9|7813.1|7813.1|7810.3|18
1641866530000|2022-01-11 02:02:10|7814.1|7811.3|7814.1|7811.3|7814.1|7811.3|7814|7811.2|0
1641866540000|2022-01-11 02:02:20|7814|7811.2|7813.1|7810.3|7814.1|7811.3|7813.1|7810.3|6
1641866550000|2022-01-11 02:02:30|7813|7810.2|7813.1|7810.3|7813.6|7810.8|7813|7810.2|1
1641866560000|2022-01-11 02:02:40|7813.2|7810.4|7812|7809.2|7813.6|7810.8|7812|7809.2|5
1641866570000|2022-01-11 02:02:50|7812.1|7809.3|7813.1|7810.3|7813.2|7810.4|7812|7809.2|20
1641866580000|2022-01-11 02:03:00|7813|7810.2|7813|7810.2|7813.6|7810.8|7813|7810.2|1
1641866590000|2022-01-11 02:03:10|7813.1|7810.3|7812.6|7809.8|7813.2|7810.4|7812.6|7809.8|2
1641866600000|2022-01-11 02:03:20|7813|7810.2|7812|7809.2|7813.1|7810.3|7812|7809.2|13
1641866610000|2022-01-11 02:03:30|7812.1|7809.3|7812.6|7809.8|7812.6|7809.8|7812.1|7809.3|2
1641866620000|2022-01-11 02:03:40|7813.6|7810.8|7813.1|7810.3|7813.6|7810.8|7813|7810.2|1
1641866640000|2022-01-11 02:04:00|7813|7810.2|7812.1|7809.3|7813|7810.2|7812|7809.2|11
1641866650000|2022-01-11 02:04:10|7812.6|7809.8|7811.6|7808.8|7812.6|7809.8|7811.6|7808.8|2
1641866660000|2022-01-11 02:04:20|7812.1|7809.3|7809.6|7806.8|7812.1|7809.3|7807.6|7804.8|108
1641866670000|2022-01-11 02:04:30|7808.7|7805.9|7810.6|7807.8|7811|7808.2|7808.7|7805.9|42
1641866680000|2022-01-11 02:04:40|7810.1|7807.3|7810.6|7807.8|7810.6|7807.8|7809.6|7806.8|20
1641866690000|2022-01-11 02:04:50|7811.6|7808.8|7810.6|7807.8|7811.6|7808.8|7810.1|7807.3|9
1641866700000|2022-01-11 02:05:00|7810.1|7807.3|7810.1|7807.3|7810.6|7807.8|7809.1|7806.3|14
1641866710000|2022-01-11 02:05:10|7810.2|7807.4|7810.6|7807.8|7810.6|7807.8|7810|7807.2|11
1641866720000|2022-01-11 02:05:20|7811.6|7808.8|7810.1|7807.3|7812|7809.2|7810.1|7807.3|20
1641866730000|2022-01-11 02:05:30|7810.2|7807.4|7813.6|7810.8|7813.6|7810.8|7810.2|7807.4|15
1641866740000|2022-01-11 02:05:40|7814|7811.2|7815|7812.2|7815.6|7812.8|7814|7811.2|14
1641866750000|2022-01-11 02:05:50|7814.6|7811.8|7815|7812.2|7815|7812.2|7814.6|7811.8|0
1641866760000|2022-01-11 02:06:00|7814|7811.2|7814.2|7811.4|7814.6|7811.8|7814|7811.2|19
1641866770000|2022-01-11 02:06:10|7814.6|7811.8|7816|7813.2|7816|7813.2|7814.6|7811.8|3
1641866780000|2022-01-11 02:06:20|7815.8|7813|7816|7813.2|7816|7813.2|7815|7812.2|11
1641866790000|2022-01-11 02:06:30|7816.6|7813.8|7816.1|7813.3|7816.6|7813.8|7816|7813.2|20
1641866800000|2022-01-11 02:06:40|7816.2|7813.4|7816|7813.2|7816.6|7813.8|7816|7813.2|10
1641866810000|2022-01-11 02:06:50|7816.6|7813.8|7816.6|7813.8|7816.6|7813.8|7816.6|7813.8|2
1641866820000|2022-01-11 02:07:00|||||||||1
1641866830000|2022-01-11 02:07:10|7816.5|7813.7|7816|7813.2|7816.6|7813.8|7816|7813.2|9
1641866840000|2022-01-11 02:07:20|7816.1|7813.3|7817.2|7814.4|7817.5|7814.7|7816.1|7813.3|8
1641866850000|2022-01-11 02:07:30|7817.6|7814.8|7817|7814.2|7817.6|7814.8|7817|7814.2|5
1641866860000|2022-01-11 02:07:40|7817.1|7814.3|7817.6|7814.8|7817.6|7814.8|7817|7814.2|4
1641866870000|2022-01-11 02:07:50|7817.4|7814.6|7818|7815.2|7818.1|7815.3|7817|7814.2|12
1641866880000|2022-01-11 02:08:00|7817.6|7814.8|7818|7815.2|7818|7815.2|7817.6|7814.8|5
1641866900000|2022-01-11 02:08:20|7818.6|7815.8|7818.6|7815.8|7818.6|7815.8|7818.6|7815.8|7
1641866910000|2022-01-11 02:08:30|7818.5|7815.7|7817.6|7814.8|7818.5|7815.7|7817.6|7814.8|13
1641866920000|2022-01-11 02:08:40|7817.1|7814.3|7817|7814.2|7817.6|7814.8|7817|7814.2|19
1641866930000|2022-01-11 02:08:50|7817.1|7814.3|7818.6|7815.8|7818.6|7815.8|7817.1|7814.3|9
1641866940000|2022-01-11 02:09:00|7819.2|7816.4|7820.6|7817.8|7821|7818.2|7819.2|7816.4|11
1641866950000|2022-01-11 02:09:10|7822.6|7819.8|7823|7820.2|7823|7820.2|7822.6|7819.8|15
1641866960000|2022-01-11 02:09:20|7824|7821.2|7823|7820.2|7824|7821.2|7823|7820.2|11
1641866970000|2022-01-11 02:09:30|7823.1|7820.3|7823|7820.2|7823.2|7820.4|7823|7820.2|5
1641866980000|2022-01-11 02:09:40|7823.1|7820.3|7823.6|7820.8|7824|7821.2|7823|7820.2|17
1641866990000|2022-01-11 02:09:50|7824|7821.2|7824|7821.2|7824.6|7821.8|7823.6|7820.8|17
1641867000000|2022-01-11 02:10:00|7824.2|7821.4|7825|7822.2|7825|7822.2|7824.2|7821.4|9
1641867010000|2022-01-11 02:10:10|7825.1|7822.3|7826|7823.2|7826|7823.2|7825.1|7822.3|16
1641867020000|2022-01-11 02:10:20|7824.6|7821.8|7825.1|7822.3|7825.6|7822.8|7824.6|7821.8|9
1641867030000|2022-01-11 02:10:30|7825|7822.2|7826|7823.2|7826|7823.2|7825|7822.2|5
1641867040000|2022-01-11 02:10:40|||||||||5
1641867050000|2022-01-11 02:10:50|7825.9|7823.1|7825|7822.2|7825.9|7823.1|7825|7822.2|4
1641867060000|2022-01-11 02:11:00|7824.4|7821.6|7824.4|7821.6|7825|7822.2|7824.4|7821.6|3
1641867070000|2022-01-11 02:11:10|7824|7821.2|7823.6|7820.8|7825|7822.2|7823.6|7820.8|8
1641867080000|2022-01-11 02:11:20|7824.1|7821.3|7824|7821.2|7824.6|7821.8|7824|7821.2|12
1641867090000|2022-01-11 02:11:30|7823.9|7821.1|7823.1|7820.3|7823.9|7821.1|7823.1|7820.3|7
1641867110000|2022-01-11 02:11:50|7823|7820.2|7823.5|7820.7|7824|7821.2|7823|7820.2|3
1641867120000|2022-01-11 02:12:00|7823.4|7820.6|7825|7822.2|7825|7822.2|7822.4|7819.6|10
1641867130000|2022-01-11 02:12:10|7824.6|7821.8|7825|7822.2|7825|7822.2|7824.5|7821.7|1
1641867140000|2022-01-11 02:12:20|7824.9|7822.1|7823.1|7820.3|7824.9|7822.1|7823|7820.2|9
1641867150000|2022-01-11 02:12:30|7823.6|7820.8|7823.5|7820.7|7824|7821.2|7823.4|7820.6|2
1641867160000|2022-01-11 02:12:40|7823.4|7820.6|7822.9|7820.1|7823.4|7820.6|7822.9|7820.1|5
1641867170000|2022-01-11 02:12:50|7823|7820.2|7823.5|7820.7|7824|7821.2|7823|7820.2|7
1641867180000|2022-01-11 02:13:00|7823.4|7820.6|7823.5|7820.7|7824.1|7821.3|7823.4|7820.6|8
1641867190000|2022-01-11 02:13:10|7823.4|7820.6|7823.5|7820.7|7823.9|7821.1|7823.4|7820.6|4
1641867200000|2022-01-11 02:13:20|7823.4|7820.6|7823|7820.2|7823.4|7820.6|7822.4|7819.6|4
1641867210000|2022-01-11 02:13:30|7822.6|7819.8|7825.1|7822.3|7825.6|7822.8|7822.6|7819.8|16
1641867220000|2022-01-11 02:13:40|7825|7822.2|7825.1|7822.3|7825.6|7822.8|7825|7822.2|5
1641867230000|2022-01-11 02:13:50|7825.2|7822.4|7826|7823.2|7826.6|7823.8|7825.2|7822.4|16
1641867240000|2022-01-11 02:14:00|7826.1|7823.3|7827|7824.2|7827.9|7825.1|7826|7823.2|14
1641867250000|2022-01-11 02:14:10|7826.6|7823.8|7827|7824.2|7827|7824.2|7826.6|7823.8|9
1641867260000|2022-01-11 02:14:20|7826.9|7824.1|7826.1|7823.3|7826.9|7824.1|7826|7823.2|7
1641867270000|2022-01-11 02:14:30|7826|7823.2|7827|7824.2|7827|7824.2|7826|7823.2|5
1641867280000|2022-01-11 02:14:40|7826.5|7823.7|7826.5|7823.7|7826.5|7823.7|7826.5|7823.7|5
1641867290000|2022-01-11 02:14:50|7826|7823.2|7826.6|7823.8|7826.6|7823.8|7825.4|7822.6|13
1641867300000|2022-01-11 02:15:00|7826.4|7823.6|7826.5|7823.7|7826.6|7823.8|7826.4|7823.6|3
1641867310000|2022-01-11 02:15:10|7826.4|7823.6|7826|7823.2|7826.5|7823.7|7826|7823.2|1
1641867340000|2022-01-11 02:15:40|7825.7|7822.9|7825.1|7822.3|7825.7|7822.9|7825|7822.2|7
1641867350000|2022-01-11 02:15:50|7825|7822.2|7825.1|7822.3|7825.1|7822.3|7825|7822.2|0
1641867360000|2022-01-11 02:16:00|7825.2|7822.4|7825.1|7822.3|7825.6|7822.8|7825.1|7822.3|4
1641867370000|2022-01-11 02:16:10|7825|7822.2|7825|7822.2|7825|7822.2|7825|7822.2|0
1641867380000|2022-01-11 02:16:20|7823.6|7820.8|7823.6|7820.8|7823.6|7820.8|7823.6|7820.8|2
1641867390000|2022-01-11 02:16:30|7824|7821.2|7824|7821.2|7824.1|7821.3|7824|7821.2|11
1641867400000|2022-01-11 02:16:40|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|7824|7821.2|4
1641867410000|2022-01-11 02:16:50|7824|7821.2|7824.6|7821.8|7824.6|7821.8|7824|7821.2|0
1641867420000|2022-01-11 02:17:00|7825|7822.2|7825.1|7822.3|7826|7823.2|7825|7822.2|11
1641867430000|2022-01-11 02:17:10|7825|7822.2|7825|7822.2|7825|7822.2|7825|7822.2|0
1641867440000|2022-01-11 02:17:20|7824.5|7821.7|7826|7823.2|7826|7823.2|7824.5|7821.7|2
1641867450000|2022-01-11 02:17:30|7825.9|7823.1|7825|7822.2|7825.9|7823.1|7825|7822.2|0
1641867460000|2022-01-11 02:17:40|7825.1|7822.3|7825.1|7822.3|7825.1|7822.3|7825.1|7822.3|1
1641867480000|2022-01-11 02:18:00|7825.2|7822.4|7827|7824.2|7827|7824.2|7825.2|7822.4|16
1641867490000|2022-01-11 02:18:10|||||||||3
1641867500000|2022-01-11 02:18:20|7826.9|7824.1|7826|7823.2|7826.9|7824.1|7826|7823.2|4
1641867510000|2022-01-11 02:18:30|||||||||1
1641867520000|2022-01-11 02:18:40|7826.6|7823.8|7826.1|7823.3|7826.6|7823.8|7826.1|7823.3|4
1641867530000|2022-01-11 02:18:50|7826.6|7823.8|7826.5|7823.7|7827|7824.2|7826.5|7823.7|0
1641867540000|2022-01-11 02:19:00|7826.1|7823.3|7826|7823.2|7826.1|7823.3|7826|7823.2|0
1641867570000|2022-01-11 02:19:30|||||||||2
1641867580000|2022-01-11 02:19:40|||||||||2
1641867590000|2022-01-11 02:19:50|7825.9|7823.1|7825.6|7822.8|7825.9|7823.1|7825|7822.2|15
1641867600000|2022-01-11 02:20:00|7825.5|7822.7|7825.5|7822.7|7825.5|7822.7|7825|7822.2|8
1641867610000|2022-01-11 02:20:10|7825.6|7822.8|7826|7823.2|7826|7823.2|7825.6|7822.8|1
1641867620000|2022-01-11 02:20:20|7825.9|7823.1|7825.9|7823.1|7825.9|7823.1|7825.9|7823.1|0
1641867630000|2022-01-11 02:20:30|7826|7823.2|7826|7823.2|7826|7823.2|7826|7823.2|0
1641867640000|2022-01-11 02:20:40|7825.9|7823.1|7826|7823.2|7826|7823.2|7825.9|7823.1|0
1641867650000|2022-01-11 02:20:50|7826.4|7823.6|7825.1|7822.3|7826.4|7823.6|7825|7822.2|27
1641867660000|2022-01-11 02:21:00|7825.9|7823.1|7826.5|7823.7|7827|7824.2|7825.9|7823.1|10
1641867670000|2022-01-11 02:21:10|7826.4|7823.6|7826.4|7823.6|7826.5|7823.7|7826.4|7823.6|1
1641867680000|2022-01-11 02:21:20|7825.9|7823.1|7825|7822.2|7826|7823.2|7825|7822.2|6
1641867710000|2022-01-11 02:21:50|7826|7823.2|7828|7825.2|7828.5|7825.7|7825.9|7823.1|53
1641867720000|2022-01-11 02:22:00|7828.1|7825.3|7827.6|7824.8|7828.6|7825.8|7827.6|7824.8|6
1641867730000|2022-01-11 02:22:10|7827.5|7824.7|7827.1|7824.3|7827.5|7824.7|7827.1|7824.3|3
1641867740000|2022-01-11 02:22:20|7827|7824.2|7826.5|7823.7|7827|7824.2|7826.5|7823.7|0
1641867750000|2022-01-11 02:22:30|7826.1|7823.3|7826|7823.2|7826.1|7823.3|7825.9|7823.1|6
1641867760000|2022-01-11 02:22:40|7825.5|7822.7|7826|7823.2|7826|7823.2|7825.5|7822.7|1
1641867770000|2022-01-11 02:22:50|7826.1|7823.3|7826.5|7823.7|7826.6|7823.8|7826.1|7823.3|2
1641867780000|2022-01-11 02:23:00|7826.6|7823.8|7827|7824.2|7827|7824.2|7826.6|7823.8|1
1641867790000|2022-01-11 02:23:10|7826.9|7824.1|7826.1|7823.3|7826.9|7824.1|7826|7823.2|4
1641867800000|2022-01-11 02:23:20|7826.6|7823.8|7827|7824.2|7827|7824.2|7826.5|7823.7|0
1641867810000|2022-01-11 02:23:30|7826.6|7823.8|7826.1|7823.3|7827|7824.2|7826|7823.2|1
1641867820000|2022-01-11 02:23:40|7826.2|7823.4|7826|7823.2|7826.6|7823.8|7826|7823.2|2
1641867830000|2022-01-11 02:23:50|7826.1|7823.3|7827|7824.2|7827|7824.2|7826.1|7823.3|3
1641867840000|2022-01-11 02:24:00|||||||||3
1641867850000|2022-01-11 02:24:10|7827.1|7824.3|7827.5|7824.7|7827.6|7824.8|7827.1|7824.3|9
1641867860000|2022-01-11 02:24:20|7827.6|7824.8|7827|7824.2|7827.6|7824.8|7827|7824.2|3
1641867870000|2022-01-11 02:24:30|7827.6|7824.8|7827|7824.2|7827.6|7824.8|7827|7824.2|2
1641867880000|2022-01-11 02:24:40|7826.5|7823.7|7826.1|7823.3|7827|7824.2|7826|7823.2|8
1641867890000|2022-01-11 02:24:50|7826|7823.2|7826.1|7823.3|7826.1|7823.3|7826|7823.2|1
1641867900000|2022-01-11 02:25:00|7826|7823.2|7826.5|7823.7|7826.6|7823.8|7826|7823.2|0
1641867910000|2022-01-11 02:25:10|7826.6|7823.8|7826.5|7823.7|7826.6|7823.8|7826.5|7823.7|3
1641867920000|2022-01-11 02:25:20|7826.6|7823.8|7826|7823.2|7826.6|7823.8|7826|7823.2|0
1641867930000|2022-01-11 02:25:30|7825.6|7822.8|7826|7823.2|7826|7823.2|7825.6|7822.8|12
1641867950000|2022-01-11 02:25:50|7825.6|7822.8|7825.9|7823.1|7825.9|7823.1|7825.5|7822.7|1
1641867960000|2022-01-11 02:26:00|7826|7823.2|7826|7823.2|7826|7823.2|7825.9|7823.1|2
1641867970000|2022-01-11 02:26:10|7826.1|7823.3|7826.6|7823.8|7826.6|7823.8|7826|7823.2|12
1641867980000|2022-01-11 02:26:20|7826|7823.2|7826|7823.2|7826|7823.2|7826|7823.2|1
1641868000000|2022-01-11 02:26:40|||||||||1
1641868010000|2022-01-11 02:26:50|7826.6|7823.8|7827|7824.2|7827.2|7824.4|7826.6|7823.8|9
1641868020000|2022-01-11 02:27:00|||||||||1
1641868030000|2022-01-11 02:27:10|7827.1|7824.3|7827.5|7824.7|7828|7825.2|7827.1|7824.3|3
1641868040000|2022-01-11 02:27:20|7827.8|7825|7828|7825.2|7828|7825.2|7827.8|7825|1
1641868050000|2022-01-11 02:27:30|7827.8|7825|7827.3|7824.5|7828|7825.2|7827.3|7824.5|2
1641868060000|2022-01-11 02:27:40|7827|7824.2|7827|7824.2|7827.1|7824.3|7827|7824.2|1
1641868070000|2022-01-11 02:27:50|||||||||1
1641868080000|2022-01-11 02:28:00|7826.7|7823.9|7827.8|7825|7827.8|7825|7826.2|7823.4|6
1641868090000|2022-01-11 02:28:10|7827.7|7824.9|7827|7824.2|7827.7|7824.9|7826.5|7823.7|0
1641868120000|2022-01-11 02:28:40|7826.8|7824|7825|7822.2|7826.8|7824|7825|7822.2|16
1641868130000|2022-01-11 02:28:50|7825.1|7822.3|7825|7822.2|7825.6|7822.8|7825|7822.2|2
1641868140000|2022-01-11 02:29:00|7825.1|7822.3|7825|7822.2|7825.1|7822.3|7825|7822.2|2
1641868150000|2022-01-11 02:29:10|7825.2|7822.4|7825.5|7822.7|7826|7823.2|7825.2|7822.4|2
1641868160000|2022-01-11 02:29:20|7825.6|7822.8|7825.6|7822.8|7825.6|7822.8|7825.6|7822.8|0
1641868170000|2022-01-11 02:29:30|7825.5|7822.7|7825|7822.2|7825.5|7822.7|7825|7822.2|0
1641868180000|2022-01-11 02:29:40|7825.1|7822.3|7825.1|7822.3|7825.5|7822.7|7825.1|7822.3|2
1641868190000|2022-01-11 02:29:50|7825|7822.2|7825|7822.2|7825.1|7822.3|7825|7822.2|1
1641868200000|2022-01-11 02:30:00|7825.1|7822.3|7824.5|7821.7|7827|7824.2|7824|7821.2|30
1641868210000|2022-01-11 02:30:10|7824.3|7821.5|7824|7821.2|7825|7822.2|7824|7821.2|9
1641868220000|2022-01-11 02:30:20|7823|7820.2|7823|7820.2|7823.3|7820.5|7822|7819.2|39
1641868230000|2022-01-11 02:30:30|7822.8|7820|7822.3|7819.5|7823|7820.2|7822.3|7819.5|20
1641868240000|2022-01-11 02:30:40|7822|7819.2|7822|7819.2|7822|7819.2|7822|7819.2|5
1641868250000|2022-01-11 02:30:50|7821|7818.2|7821|7818.2|7821.8|7819|7821|7818.2|18
1641868260000|2022-01-11 02:31:00|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|7821.5|7818.7|4
1641868270000|2022-01-11 02:31:10|7821.3|7818.5|7822|7819.2|7822|7819.2|7821|7818.2|2
1641868280000|2022-01-11 02:31:20|7822.6|7819.8|7822|7819.2|7822.6|7819.8|7822|7819.2|8
1641868290000|2022-01-11 02:31:30|7821.8|7819|7822|7819.2|7822|7819.2|7821.8|7819|0
1641868310000|2022-01-11 02:31:50|7822.1|7819.3|7823|7820.2|7823|7820.2|7822.1|7819.3|0
1641868320000|2022-01-11 02:32:00|7823.1|7820.3|7827|7824.2|7827|7824.2|7823.1|7820.3|31
1641868330000|2022-01-11 02:32:10|7827.5|7824.7|7828.8|7826|7829|7826.2|7827.5|7824.7|38
1641868340000|2022-01-11 02:32:20|7828.3|7825.5|7830|7827.2|7830|7827.2|7828.3|7825.5|21
1641868350000|2022-01-11 02:32:30|7830.3|7827.5|7830.3|7827.5|7830.3|7827.5|7830|7827.2|8
1641868360000|2022-01-11 02:32:40|7830|7827.2|7829.5|7826.7|7830|7827.2|7829.3|7826.5|9
1641868370000|2022-01-11 02:32:50|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|7829|7826.2|0
1641868380000|2022-01-11 02:33:00|7829|7826.2|7828|7825.2|7829|7826.2|7827.8|7825|5
1641868390000|2022-01-11 02:33:10|7828.5|7825.7|7828.5|7825.7|7829|7826.2|7828.3|7825.5|8
1641868400000|2022-01-11 02:33:20|7828.3|7825.5|7828|7825.2|7828.3|7825.5|7828|7825.2|1
1641868410000|2022-01-11 02:33:30|7828.1|7825.3|7829|7826.2|7829|7826.2|7828.1|7825.3|2
1641868420000|2022-01-11 02:33:40|7828.8|7826|7830|7827.2|7830|7827.2|7828.8|7826|7
1641868430000|2022-01-11 02:33:50|7830.3|7827.5|7828.3|7825.5|7830.3|7827.5|7828.3|7825.5|6
1641868440000|2022-01-11 02:34:00|7828.5|7825.7|7828.3|7825.5|7828.5|7825.7|7828.3|7825.5|8
1641868450000|2022-01-11 02:34:10|7828.8|7826|7829|7826.2|7829|7826.2|7828.8|7826|1
1641868460000|2022-01-11 02:34:20|||||||||1
1641868470000|2022-01-11 02:34:30|7829.1|7826.3|7830|7827.2|7830|7827.2|7829.1|7826.3|2
1641868480000|2022-01-11 02:34:40|7829.7|7826.9|7829.3|7826.5|7830|7827.2|7829.3|7826.5|2
1641868490000|2022-01-11 02:34:50|7829|7826.2|7830|7827.2|7830|7827.2|7828.3|7825.5|15
1641868500000|2022-01-11 02:35:00|7829.8|7827|7829|7826.2|7829.8|7827|7829|7826.2|2
1641868510000|2022-01-11 02:35:10|||||||||1
1641868520000|2022-01-11 02:35:20|7828.8|7826|7829|7826.2|7829|7826.2|7828.8|7826|3
1641868530000|2022-01-11 02:35:30|7828.8|7826|7828.3|7825.5|7829|7826.2|7828.3|7825.5|4
1641868540000|2022-01-11 02:35:40|7828|7825.2|7829|7826.2|7829|7826.2|7828|7825.2|2
1641868550000|2022-01-11 02:35:50|7830|7827.2|7830.3|7827.5|7830.3|7827.5|7829.8|7827|8
1641868560000|2022-01-11 02:36:00|7830|7827.2|7830|7827.2|7830|7827.2|7830|7827.2|0
1641868570000|2022-01-11 02:36:10|7829|7826.2|7828|7825.2|7829|7826.2|7828|7825.2|8
1641868580000|2022-01-11 02:36:20|7828.1|7825.3|7828.1|7825.3|7828.1|7825.3|7828|7825.2|5
1641868590000|2022-01-11 02:36:30|7828|7825.2|7828|7825.2|7828.8|7826|7828|7825.2|4
1641868600000|2022-01-11 02:36:40|7828.1|7825.3|7828|7825.2|7828.5|7825.7|7828|7825.2|5
1641868610000|2022-01-11 02:36:50|7828.1|7825.3|7828|7825.2|7828.6|7825.8|7828|7825.2|6
1641868620000|2022-01-11 02:37:00|7828.1|7825.3|7829|7826.2|7829|7826.2|7828|7825.2|2
1641868630000|2022-01-11 02:37:10|7828.6|7825.8|7828.5|7825.7|7829|7826.2|7828.5|7825.7|2
1641868640000|2022-01-11 02:37:20|7828.6|7825.8|7828.1|7825.3|7829|7826.2|7828.1|7825.3|0
1641868650000|2022-01-11 02:37:30|7828|7825.2|7828|7825.2|7828|7825.2|7828|7825.2|0
1641868660000|2022-01-11 02:37:40|7828.1|7825.3|7828|7825.2|7828.1|7825.3|7828|7825.2|1
1641868670000|2022-01-11 02:37:50|7828.1|7825.3|7828|7825.2|7828.5|7825.7|7828|7825.2|7
1641868680000|2022-01-11 02:38:00|7828.5|7825.7|7829|7826.2|7829|7826.2|7828.3|7825.5|3
1641868690000|2022-01-11 02:38:10|7830|7827.2|7829.8|7827|7830|7827.2|7829.8|7827|14
1641868700000|2022-01-11 02:38:20|7830|7827.2|7829.8|7827|7830|7827.2|7829.8|7827|0
1641868710000|2022-01-11 02:38:30|7829.7|7826.9|7829.8|7827|7830|7827.2|7829.7|7826.9|5
1641868720000|2022-01-11 02:38:40|7830|7827.2|7829.8|7827|7830|7827.2|7829.8|7827|5
1641868730000|2022-01-11 02:38:50|7830|7827.2|7830|7827.2|7830|7827.2|7829.8|7827|0
1641868740000|2022-01-11 02:39:00|7829.8|7827|7830|7827.2|7830|7827.2|7829.8|7827|0
1641868750000|2022-01-11 02:39:10|||||||||3
1641868760000|2022-01-11 02:39:20|||||||||2
1641868770000|2022-01-11 02:39:30|7831|7828.2|7831|7828.2|7831|7828.2|7831|7828.2|7
1641868780000|2022-01-11 02:39:40|7831.3|7828.5|7831|7828.2|7831.3|7828.5|7831|7828.2|0
1641868790000|2022-01-11 02:39:50|7831.3|7828.5|7831|7828.2|7831.3|7828.5|7831|7828.2|5
1641868800000|2022-01-11 02:40:00|7830.8|7828|7831|7828.2|7831|7828.2|7830.8|7828|5
1641868810000|2022-01-11 02:40:10|||||||||2
1641868820000|2022-01-11 02:40:20|7831.3|7828.5|7831.3|7828.5|7831.3|7828.5|7831.3|7828.5|0
1641868830000|2022-01-11 02:40:30|7830.5|7827.7|7829.5|7826.7|7831|7828.2|7829.5|7826.7|126
1641868840000|2022-01-11 02:40:40|7829.6|7826.8|7830|7827.2|7830|7827.2|7829.5|7826.7|2
1641868850000|2022-01-11 02:40:50|7829.8|7827|7830|7827.2|7830|7827.2|7829.8|7827|2
1641868860000|2022-01-11 02:41:00|7829.6|7826.8|7829.3|7826.5|7829.6|7826.8|7829.3|7826.5|3
1641868870000|2022-01-11 02:41:10|7829|7826.2|7829|7826.2|7829|7826.2|7829|7826.2|0
1641868880000|2022-01-11 02:41:20|7829.5|7826.7|7829.3|7826.5|7830|7827.2|7829.3|7826.5|11
1641868890000|2022-01-11 02:41:30|7829.5|7826.7|7830.6|7827.8|7830.6|7827.8|7829|7826.2|114
1641868900000|2022-01-11 02:41:40|7830.3|7827.5|7830.1|7827.3|7830.6|7827.8|7829.6|7826.8|40
1641868910000|2022-01-11 02:41:50|7830|7827.2|7829.8|7827|7830|7827.2|7829.6|7826.8|10
1641868920000|2022-01-11 02:42:00|7830.2|7827.4|7829.1|7826.3|7830.2|7827.4|7828.6|7825.8|17
1641868930000|2022-01-11 02:42:10|7828.6|7825.8|7828.6|7825.8|7829.7|7826.9|7828.6|7825.8|22
1641868940000|2022-01-11 02:42:20|7829.1|7826.3|7828.6|7825.8|7830.2|7827.4|7828.6|7825.8|28
1641868950000|2022-01-11 02:42:30|7829.1|7826.3|7829.2|7826.4|7829.7|7826.9|7828.6|7825.8|21
1641868960000|2022-01-11 02:42:40|7829.1|7826.3|7829.2|7826.4|7829.2|7826.4|7829.1|7826.3|2
1641868970000|2022-01-11 02:42:50|7829.3|7826.5|7830.2|7827.4|7830.6|7827.8|7829.3|7826.5|5
1641868980000|2022-01-11 02:43:00|7830.6|7827.8|7830.2|7827.4|7830.6|7827.8|7830.2|7827.4|1
1641869000000|2022-01-11 02:43:20|7830.6|7827.8|7830.2|7827.4|7830.6|7827.8|7830.2|7827.4|0
1641869020000|2022-01-11 02:43:40|7830|7827.2|7830|7827.2|7830.1|7827.3|7829.6|7826.8|4
1641869030000|2022-01-11 02:43:50|7829.7|7826.9|7830.2|7827.4|7830.2|7827.4|7829.7|7826.9|5
1641869040000|2022-01-11 02:44:00|7830.1|7827.3|7829.6|7826.8|7830.6|7827.8|7829.6|7826.8|4
1641869050000|2022-01-11 02:44:10|7829.1|7826.3|7829.2|7826.4|7829.2|7826.4|7829.1|7826.3|4
1641869060000|2022-01-11 02:44:20|7829.6|7826.8|7831.1|7828.3|7831.2|7828.4|7829.6|7826.8|19
1641869070000|2022-01-11 02:44:30|7831.2|7828.4|7830.6|7827.8|7832.2|7829.4|7830.6|7827.8|15
1641869080000|2022-01-11 02:44:40|7830.2|7827.4|7831.1|7828.3|7831.2|7828.4|7830.1|7827.3|3
1641869090000|2022-01-11 02:44:50|7831.2|7828.4|7831.6|7828.8|7832.6|7829.8|7831.2|7828.4|12
1641869100000|2022-01-11 02:45:00|7831.7|7828.9|7832.1|7829.3|7832.1|7829.3|7831.1|7828.3|6
1641869110000|2022-01-11 02:45:10|7831.7|7828.9|7832.1|7829.3|7832.2|7829.4|7831.2|7828.4|27
1641869120000|2022-01-11 02:45:20|7832.2|7829.4|7833.1|7830.3|7833.1|7830.3|7832.1|7829.3|14
1641869130000|2022-01-11 02:45:30|7833.2|7830.4|7833.2|7830.4|7833.6|7830.8|7833.2|7830.4|16
1641869140000|2022-01-11 02:45:40|7833.1|7830.3|7833.2|7830.4|7833.2|7830.4|7832.6|7829.8|14
1641869150000|2022-01-11 02:45:50|7832.7|7829.9|7833.6|7830.8|7835.1|7832.3|7832.7|7829.9|51
1641869160000|2022-01-11 02:46:00|7833.7|7830.9|7836.2|7833.4|7836.6|7833.8|7832.6|7829.8|72
1641869170000|2022-01-11 02:46:10|7836.1|7833.3|7836.2|7833.4|7836.6|7833.8|7835.6|7832.8|12
1641869180000|2022-01-11 02:46:20|7837.3|7834.5|7837.6|7834.8|7837.6|7834.8|7836.6|7833.8|37
1641869190000|2022-01-11 02:46:30|||||||||2
1641869200000|2022-01-11 02:46:40|7837.1|7834.3|7837.6|7834.8|7837.6|7834.8|7837.1|7834.3|7
1641869210000|2022-01-11 02:46:50|7836.6|7833.8|7836.2|7833.4|7837.2|7834.4|7836.1|7833.3|20
1641869220000|2022-01-11 02:47:00|7836.6|7833.8|7835.9|7833.1|7836.6|7833.8|7835.9|7833.1|15
1641869230000|2022-01-11 02:47:10|7834.6|7831.8|7835.1|7832.3|7835.2|7832.4|7834.6|7831.8|12
1641869240000|2022-01-11 02:47:20|7835.2|7832.4|7835.6|7832.8|7835.9|7833.1|7835.2|7832.4|12
1641869250000|2022-01-11 02:47:30|7835.7|7832.9|7835.1|7832.3|7836.1|7833.3|7834.9|7832.1|6
1641869260000|2022-01-11 02:47:40|7834.9|7832.1|7834.6|7831.8|7835.6|7832.8|7833.9|7831.1|9
1641869270000|2022-01-11 02:47:50|7835.2|7832.4|7836.1|7833.3|7836.6|7833.8|7834.6|7831.8|12
1641869280000|2022-01-11 02:48:00|7836.2|7833.4|7837.1|7834.3|7837.1|7834.3|7836.2|7833.4|3
1641869290000|2022-01-11 02:48:10|7836.9|7834.1|7836.1|7833.3|7836.9|7834.1|7835.9|7833.1|9
1641869310000|2022-01-11 02:48:30|7836.2|7833.4|7836.1|7833.3|7836.2|7833.4|7835.9|7833.1|2
1641869320000|2022-01-11 02:48:40|7835.9|7833.1|7835.6|7832.8|7836.1|7833.3|7835.2|7832.4|0
1641869330000|2022-01-11 02:48:50|7836.1|7833.3|7835.6|7832.8|7836.1|7833.3|7835.6|7832.8|0
1641869340000|2022-01-11 02:49:00|7835.1|7832.3|7834.6|7831.8|7835.1|7832.3|7834.6|7831.8|3
1641869350000|2022-01-11 02:49:10|7833.6|7830.8|7833.6|7830.8|7833.6|7830.8|7833.6|7830.8|4
1641869360000|2022-01-11 02:49:20|7833.1|7830.3|7833.1|7830.3|7833.2|7830.4|7832.6|7829.8|18
1641869370000|2022-01-11 02:49:30|7833.2|7830.4|7833.6|7830.8|7834.1|7831.3|7833.2|7830.4|17
1641869380000|2022-01-11 02:49:40|7833.2|7830.4|7833.6|7830.8|7833.6|7830.8|7833.2|7830.4|2
1641869390000|2022-01-11 02:49:50|7833.7|7830.9|7835.1|7832.3|7835.2|7832.4|7833.7|7830.9|8
1641869400000|2022-01-11 02:50:00|7835.2|7832.4|7834.6|7831.8|7835.2|7832.4|7834.6|7831.8|8
1641869410000|2022-01-11 02:50:10|7834.2|7831.4|7837.3|7834.5|7837.8|7835|7834.1|7831.3|324
1641869420000|2022-01-11 02:50:20|7836.8|7834|7836.7|7833.9|7837.2|7834.4|7836.6|7833.8|19
1641869430000|2022-01-11 02:50:30|7836.6|7833.8|7836.2|7833.4|7836.6|7833.8|7836.2|7833.4|5
1641869440000|2022-01-11 02:50:40|7835.8|7833|7834.7|7831.9|7835.8|7833|7834.6|7831.8|14
1641869450000|2022-01-11 02:50:50|7834.6|7831.8|7834.7|7831.9|7834.7|7831.9|7834.6|7831.8|2
1641869460000|2022-01-11 02:51:00|7834.6|7831.8|7834.3|7831.5|7834.7|7831.9|7834.2|7831.4|3
1641869470000|2022-01-11 02:51:10|7834.2|7831.4|7834.2|7831.4|7834.2|7831.4|7834.2|7831.4|1
1641869480000|2022-01-11 02:51:20|7834.8|7832|7834.8|7832|7834.8|7832|7834.2|7831.4|7
1641869490000|2022-01-11 02:51:30|7835.2|7832.4|7835.2|7832.4|7835.2|7832.4|7835.2|7832.4|0
1641869500000|2022-01-11 02:51:40|7835.7|7832.9|7835.2|7832.4|7835.7|7832.9|7835.2|7832.4|3
1641869510000|2022-01-11 02:51:50|7835.3|7832.5|7835.2|7832.4|7835.3|7832.5|7834.8|7832|2
1641869520000|2022-01-11 02:52:00|7834.8|7832|7834.7|7831.9|7835.2|7832.4|7834.2|7831.4|16
1641869530000|2022-01-11 02:52:10|7834.6|7831.8|7834.2|7831.4|7834.6|7831.8|7834.2|7831.4|0
1641869550000|2022-01-11 02:52:30|7834.6|7831.8|7836.7|7833.9|7836.7|7833.9|7834.2|7831.4|13
1641869560000|2022-01-11 02:52:40|7836.8|7834|7836.7|7833.9|7837.2|7834.4|7836.6|7833.8|8
1641869570000|2022-01-11 02:52:50|7836.6|7833.8|7835.6|7832.8|7836.6|7833.8|7835.6|7832.8|6
1641869580000|2022-01-11 02:53:00|7835.7|7832.9|7837.2|7834.4|7837.2|7834.4|7835.7|7832.9|19
1641869590000|2022-01-11 02:53:10|7837.1|7834.3|7836.2|7833.4|7837.2|7834.4|7835.8|7833|8
1641869600000|2022-01-11 02:53:20|7836.3|7833.5|7836.2|7833.4|7836.3|7833.5|7836.2|7833.4|5
1641869610000|2022-01-11 02:53:30|7835.6|7832.8|7836.2|7833.4|7836.2|7833.4|7835.6|7832.8|13
1641869620000|2022-01-11 02:53:40|7837.1|7834.3|7836.7|7833.9|7837.1|7834.3|7836.6|7833.8|17
1641869630000|2022-01-11 02:53:50|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|1
1641869640000|2022-01-11 02:54:00|7837.1|7834.3|7836.1|7833.3|7837.1|7834.3|7836.1|7833.3|7
1641869650000|2022-01-11 02:54:10|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|0
1641869660000|2022-01-11 02:54:20|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|3
1641869670000|2022-01-11 02:54:30|7836.8|7834|7836.2|7833.4|7836.8|7834|7836.2|7833.4|1
1641869680000|2022-01-11 02:54:40|7836.1|7833.3|7834.7|7831.9|7836.1|7833.3|7834.7|7831.9|12
1641869690000|2022-01-11 02:54:50|7835.6|7832.8|7834.7|7831.9|7835.6|7832.8|7834.6|7831.8|0
1641869700000|2022-01-11 02:55:00|7835.2|7832.4|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|2
1641869710000|2022-01-11 02:55:10|7836.1|7833.3|7836.6|7833.8|7836.6|7833.8|7835.6|7832.8|11
1641869720000|2022-01-11 02:55:20|7836.7|7833.9|7836.1|7833.3|7837.2|7834.4|7835.6|7832.8|10
1641869730000|2022-01-11 02:55:30|7835.9|7833.1|7835.7|7832.9|7836.1|7833.3|7835.7|7832.9|2
1641869740000|2022-01-11 02:55:40|7835.8|7833|7836.1|7833.3|7836.2|7833.4|7835.8|7833|0
1641869760000|2022-01-11 02:56:00|7835.9|7833.1|7835.6|7832.8|7836.2|7833.4|7835.6|7832.8|1
1641869770000|2022-01-11 02:56:10|7835.7|7832.9|7836.2|7833.4|7836.2|7833.4|7835.7|7832.9|6
1641869780000|2022-01-11 02:56:20|7836.6|7833.8|7837.1|7834.3|7837.1|7834.3|7836.6|7833.8|6
1641869790000|2022-01-11 02:56:30|7836.7|7833.9|7836.7|7833.9|7836.7|7833.9|7836.6|7833.8|3
1641869800000|2022-01-11 02:56:40|7836.6|7833.8|7836.6|7833.8|7836.7|7833.9|7836.6|7833.8|2
1641869810000|2022-01-11 02:56:50|7835.7|7832.9|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|5
1641869820000|2022-01-11 02:57:00|7836.6|7833.8|7837.2|7834.4|7837.2|7834.4|7836.6|7833.8|5
1641869830000|2022-01-11 02:57:10|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|0
1641869840000|2022-01-11 02:57:20|7837.8|7835|7838.2|7835.4|7838.2|7835.4|7837.6|7834.8|24
1641869850000|2022-01-11 02:57:30|7838.1|7835.3|7839.6|7836.8|7839.6|7836.8|7838.1|7835.3|100
1641869860000|2022-01-11 02:57:40|7839.2|7836.4|7840.2|7837.4|7840.2|7837.4|7839.1|7836.3|98
1641869870000|2022-01-11 02:57:50|7840.3|7837.5|7841.2|7838.4|7841.2|7838.4|7840.3|7837.5|38
1641869880000|2022-01-11 02:58:00|7841.1|7838.3|7840.8|7838|7841.1|7838.3|7840.7|7837.9|14
1641869890000|2022-01-11 02:58:10|7841.2|7838.4|7839.8|7837|7841.2|7838.4|7839.8|7837|11
1641869900000|2022-01-11 02:58:20|7840.2|7837.4|7839.6|7836.8|7840.2|7837.4|7838.7|7835.9|27
1641869910000|2022-01-11 02:58:30|7839.8|7837|7840.6|7837.8|7840.6|7837.8|7839.8|7837|5
1641869920000|2022-01-11 02:58:40|7840.2|7837.4|7840.2|7837.4|7840.2|7837.4|7840.1|7837.3|3
1641869930000|2022-01-11 02:58:50|7840.6|7837.8|7840.2|7837.4|7840.6|7837.8|7840.2|7837.4|7
1641869940000|2022-01-11 02:59:00|7840.6|7837.8|7841.2|7838.4|7841.2|7838.4|7840.6|7837.8|12
1641869950000|2022-01-11 02:59:10|7841.1|7838.3|7840.7|7837.9|7841.2|7838.4|7840.2|7837.4|19
1641869960000|2022-01-11 02:59:20|7840.6|7837.8|7841.7|7838.9|7841.8|7839|7840.6|7837.8|13
1641869970000|2022-01-11 02:59:30|7842.2|7839.4|7842.2|7839.4|7842.2|7839.4|7842.2|7839.4|9
1641869980000|2022-01-11 02:59:40|7841.9|7839.1|7841.8|7839|7841.9|7839.1|7841.2|7838.4|5
1641869990000|2022-01-11 02:59:50|7841.7|7838.9|7840.6|7837.8|7842.2|7839.4|7840.6|7837.8|13
1641870000000|2022-01-11 03:00:00|7840.2|7837.4|7840.2|7837.4|7840.8|7838|7839.7|7836.9|15
1641870010000|2022-01-11 03:00:10|7839.9|7837.1|7839.7|7836.9|7839.9|7837.1|7839.2|7836.4|7
1641870020000|2022-01-11 03:00:20|7840.2|7837.4|7840.3|7837.5|7840.7|7837.9|7840.2|7837.4|3
1641870030000|2022-01-11 03:00:30|7840.7|7837.9|7842.2|7839.4|7842.6|7839.8|7840.2|7837.4|19
1641870040000|2022-01-11 03:00:40|7842.1|7839.3|7842.1|7839.3|7842.2|7839.4|7841.7|7838.9|4
1641870050000|2022-01-11 03:00:50|7841.6|7838.8|7845.1|7842.3|7845.2|7842.4|7841.6|7838.8|69
1641870060000|2022-01-11 03:01:00|7844.9|7842.1|7845.1|7842.3|7845.2|7842.4|7844.6|7841.8|6
1641870070000|2022-01-11 03:01:10|7845.2|7842.4|7844.4|7841.6|7845.2|7842.4|7843.9|7841.1|38
1641870080000|2022-01-11 03:01:20|7844.3|7841.5|7843.6|7840.8|7844.9|7842.1|7843.6|7840.8|33
1641870090000|2022-01-11 03:01:30|7842.6|7839.8|7842.6|7839.8|7842.6|7839.8|7842.6|7839.8|12
1641870100000|2022-01-11 03:01:40|7842.2|7839.4|7843.2|7840.4|7843.2|7840.4|7841.6|7838.8|19
1641870110000|2022-01-11 03:01:50|7843.1|7840.3|7843.2|7840.4|7843.2|7840.4|7843.1|7840.3|2
1641870120000|2022-01-11 03:02:00|7843.4|7840.6|7844.6|7841.8|7844.6|7841.8|7843.4|7840.6|10
1641870130000|2022-01-11 03:02:10|7843.6|7840.8|7843.6|7840.8|7843.7|7840.9|7843.6|7840.8|10
1641870140000|2022-01-11 03:02:20|7843.2|7840.4|7843|7840.2|7843.2|7840.4|7843|7840.2|1
1641870150000|2022-01-11 03:02:30|7843.2|7840.4|7843.2|7840.4|7843.2|7840.4|7843|7840.2|3
1641870160000|2022-01-11 03:02:40|7843.5|7840.7|7843|7840.2|7843.5|7840.7|7843|7840.2|1
1641870170000|2022-01-11 03:02:50|7843.2|7840.4|7843|7840.2|7843.2|7840.4|7843|7840.2|3
1641870180000|2022-01-11 03:03:00|7842.9|7840.1|7843.2|7840.4|7843.2|7840.4|7842.7|7839.9|4
1641870200000|2022-01-11 03:03:20|7843|7840.2|7843.2|7840.4|7843.2|7840.4|7843|7840.2|1
1641870210000|2022-01-11 03:03:30|||||||||1
1641870220000|2022-01-11 03:03:40|7843|7840.2|7843.2|7840.4|7843.2|7840.4|7843|7840.2|0
1641870230000|2022-01-11 03:03:50|7843|7840.2|7843|7840.2|7843.2|7840.4|7843|7840.2|2
1641870240000|2022-01-11 03:04:00|7843.2|7840.4|7844|7841.2|7844|7841.2|7843.2|7840.4|7
1641870250000|2022-01-11 03:04:10|7844.2|7841.4|7844|7841.2|7844.2|7841.4|7844|7841.2|5
1641870260000|2022-01-11 03:04:20|7844.2|7841.4|7846.5|7843.7|7846.5|7843.7|7844|7841.2|22
1641870270000|2022-01-11 03:04:30|7847|7844.2|7846.5|7843.7|7848|7845.2|7846.5|7843.7|49
1641870280000|2022-01-11 03:04:40|7847.5|7844.7|7847.5|7844.7|7847.5|7844.7|7847.5|7844.7|11
1641870290000|2022-01-11 03:04:50|7847.7|7844.9|7849.2|7846.4|7850.2|7847.4|7847.7|7844.9|86
1641870300000|2022-01-11 03:05:00|7849|7846.2|7848.2|7845.4|7849|7846.2|7848.2|7845.4|11
1641870310000|2022-01-11 03:05:10|7848|7845.2|7847.2|7844.4|7848|7845.2|7847.2|7844.4|3
1641870320000|2022-01-11 03:05:20|7846.7|7843.9|7846.5|7843.7|7847|7844.2|7846.5|7843.7|9
1641870330000|2022-01-11 03:05:30|7846.2|7843.4|7845.2|7842.4|7846.2|7843.4|7845|7842.2|41
1641870340000|2022-01-11 03:05:40|7845.5|7842.7|7846.5|7843.7|7846.5|7843.7|7845.5|7842.7|13
1641870350000|2022-01-11 03:05:50|7846.2|7843.4|7845.5|7842.7|7846.5|7843.7|7845.5|7842.7|13
1641870360000|2022-01-11 03:06:00|7845.7|7842.9|7849.5|7846.7|7849.5|7846.7|7845.7|7842.9|13
1641870370000|2022-01-11 03:06:10|7848.5|7845.7|7847.2|7844.4|7849|7846.2|7847|7844.2|19
1641870380000|2022-01-11 03:06:20|7847|7844.2|7847.2|7844.4|7847.2|7844.4|7847|7844.2|10
1641870390000|2022-01-11 03:06:30|7847|7844.2|7846.5|7843.7|7847.2|7844.4|7846.5|7843.7|1
1641870410000|2022-01-11 03:06:50|7846.4|7843.6|7845.2|7842.4|7846.4|7843.6|7845|7842.2|15
1641870420000|2022-01-11 03:07:00|7845|7842.2|7847|7844.2|7847.5|7844.7|7845|7842.2|21
1641870430000|2022-01-11 03:07:10|7846.5|7843.7|7845.5|7842.7|7846.5|7843.7|7845.5|7842.7|6
1641870440000|2022-01-11 03:07:20|7845.9|7843.1|7846|7843.2|7846.2|7843.4|7845.5|7842.7|6
1641870450000|2022-01-11 03:07:30|7846.2|7843.4|7847|7844.2|7847|7844.2|7846.2|7843.4|9
1641870460000|2022-01-11 03:07:40|7846.9|7844.1|7846.5|7843.7|7847|7844.2|7846.5|7843.7|2
1641870470000|2022-01-11 03:07:50|7846.9|7844.1|7846.5|7843.7|7847.2|7844.4|7845.5|7842.7|22
1641870480000|2022-01-11 03:08:00|7846.2|7843.4|7847.2|7844.4|7847.2|7844.4|7846.2|7843.4|10
1641870500000|2022-01-11 03:08:20|7847|7844.2|7845.5|7842.7|7847|7844.2|7845.5|7842.7|8
1641870510000|2022-01-11 03:08:30|7845.3|7842.5|7844.5|7841.7|7845.3|7842.5|7844.5|7841.7|16
1641870520000|2022-01-11 03:08:40|7845|7842.2|7845|7842.2|7845.2|7842.4|7845|7842.2|4
1641870530000|2022-01-11 03:08:50|7844.9|7842.1|7845.2|7842.4|7845.5|7842.7|7844.5|7841.7|8
1641870540000|2022-01-11 03:09:00|7845.5|7842.7|7845.5|7842.7|7846|7843.2|7845.5|7842.7|9
1641870550000|2022-01-11 03:09:10|7845|7842.2|7844.5|7841.7|7845|7842.2|7844.5|7841.7|6
1641870560000|2022-01-11 03:09:20|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|1
1641870570000|2022-01-11 03:09:30|7843.8|7841|7845|7842.2|7845.5|7842.7|7843.5|7840.7|36
1641870580000|2022-01-11 03:09:40|7844.9|7842.1|7844.5|7841.7|7844.9|7842.1|7844.5|7841.7|1
1641870590000|2022-01-11 03:09:50|||||||||2
1641870600000|2022-01-11 03:10:00|7844.7|7841.9|7845|7842.2|7845.5|7842.7|7844.7|7841.9|5
1641870610000|2022-01-11 03:10:10|7844.9|7842.1|7845|7842.2|7845|7842.2|7844.2|7841.4|0
1641870620000|2022-01-11 03:10:20|7844.5|7841.7|7845.2|7842.4|7845.2|7842.4|7844.5|7841.7|4
1641870630000|2022-01-11 03:10:30|7845|7842.2|7844.7|7841.9|7845.2|7842.4|7844.5|7841.7|4
1641870640000|2022-01-11 03:10:40|7845|7842.2|7845.2|7842.4|7845.2|7842.4|7845|7842.2|0
1641870650000|2022-01-11 03:10:50|7845|7842.2|7844.5|7841.7|7845|7842.2|7844.5|7841.7|1
1641870660000|2022-01-11 03:11:00|7844.3|7841.5|7844|7841.2|7844.3|7841.5|7843.5|7840.7|9
1641870670000|2022-01-11 03:11:10|7843.5|7840.7|7843.5|7840.7|7844|7841.2|7843.5|7840.7|0
1641870680000|2022-01-11 03:11:20|||||||||5
1641870700000|2022-01-11 03:11:40|7844|7841.2|7844.5|7841.7|7844.5|7841.7|7844|7841.2|5
1641870710000|2022-01-11 03:11:50|7844.2|7841.4|7845.5|7842.7|7846.2|7843.4|7844.2|7841.4|13
1641870720000|2022-01-11 03:12:00|7844.5|7841.7|7845|7842.2|7845.2|7842.4|7844.5|7841.7|20
1641870730000|2022-01-11 03:12:10|7845.2|7842.4|7845.5|7842.7|7845.5|7842.7|7845.2|7842.4|1
1641870740000|2022-01-11 03:12:20|7845.2|7842.4|7845.5|7842.7|7845.5|7842.7|7845.2|7842.4|2
1641870750000|2022-01-11 03:12:30|7846|7843.2|7846|7843.2|7846|7843.2|7845.2|7842.4|4
1641870760000|2022-01-11 03:12:40|7845.9|7843.1|7844.5|7841.7|7846|7843.2|7844|7841.2|17
1641870770000|2022-01-11 03:12:50|7844.9|7842.1|7845.2|7842.4|7845.2|7842.4|7844.9|7842.1|3
1641870780000|2022-01-11 03:13:00|7845|7842.2|7844.5|7841.7|7845.2|7842.4|7844.2|7841.4|13
1641870790000|2022-01-11 03:13:10|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|7844|7841.2|1
1641870800000|2022-01-11 03:13:20|7844|7841.2|7844.2|7841.4|7844.2|7841.4|7843.9|7841.1|1
1641870810000|2022-01-11 03:13:30|7844|7841.2|7844|7841.2|7844|7841.2|7844|7841.2|3
1641870820000|2022-01-11 03:13:40|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|2
1641870850000|2022-01-11 03:14:10|7844|7841.2|7844|7841.2|7844.2|7841.4|7844|7841.2|1
1641870860000|2022-01-11 03:14:20|7843.9|7841.1|7842.5|7839.7|7844|7841.2|7842.5|7839.7|7
1641870870000|2022-01-11 03:14:30|7842.9|7840.1|7842.5|7839.7|7843.2|7840.4|7842.5|7839.7|4
1641870880000|2022-01-11 03:14:40|7842.7|7839.9|7842.5|7839.7|7843|7840.2|7842.5|7839.7|1
1641870890000|2022-01-11 03:14:50|7842.8|7840|7843.2|7840.4|7844|7841.2|7842.8|7840|17
1641870900000|2022-01-11 03:15:00|7843.9|7841.1|7843.2|7840.4|7844|7841.2|7843.2|7840.4|5
1641870910000|2022-01-11 03:15:10|7843.7|7840.9|7843.2|7840.4|7843.7|7840.9|7843.2|7840.4|2
1641870920000|2022-01-11 03:15:20|7843.5|7840.7|7843.7|7840.9|7844.2|7841.4|7843.5|7840.7|1
1641870930000|2022-01-11 03:15:30|7843.8|7841|7843.5|7840.7|7844.5|7841.7|7843.2|7840.4|19
1641870940000|2022-01-11 03:15:40|7843.9|7841.1|7847.2|7844.4|7847.2|7844.4|7843.9|7841.1|31
1641870950000|2022-01-11 03:15:50|||||||||4
1641870960000|2022-01-11 03:16:00|7847|7844.2|7847.2|7844.4|7847.2|7844.4|7847|7844.2|4
1641870970000|2022-01-11 03:16:10|7847.4|7844.6|7848.2|7845.4|7848.5|7845.7|7847.3|7844.5|7
1641870980000|2022-01-11 03:16:20|7848.7|7845.9|7849.2|7846.4|7849.2|7846.4|7848.5|7845.7|6
1641871000000|2022-01-11 03:16:40|7849|7846.2|7849.2|7846.4|7849.2|7846.4|7849|7846.2|10
1641871010000|2022-01-11 03:16:50|7849|7846.2|7849|7846.2|7849.2|7846.4|7848.2|7845.4|13
1641871020000|2022-01-11 03:17:00|7848.7|7845.9|7849.2|7846.4|7849.2|7846.4|7848.2|7845.4|7
1641871030000|2022-01-11 03:17:10|7849|7846.2|7849.5|7846.7|7849.5|7846.7|7849|7846.2|5
1641871040000|2022-01-11 03:17:20|7849.8|7847|7850.2|7847.4|7850.5|7847.7|7849|7846.1|160
1641871050000|2022-01-11 03:17:30|7850.5|7847.7|7850.2|7847.4|7850.5|7847.7|7850.2|7847.4|17
1641871060000|2022-01-11 03:17:40|7850.5|7847.7|7849.2|7846.4|7850.5|7847.7|7849.2|7846.4|51
1641871070000|2022-01-11 03:17:50|7849|7846.2|7848.5|7845.7|7849|7846.2|7848.5|7845.7|19
1641871080000|2022-01-11 03:18:00|7848.2|7845.4|7847.2|7844.4|7848.2|7845.4|7847|7844.2|10
1641871090000|2022-01-11 03:18:10|7847.5|7844.7|7847.7|7844.9|7847.8|7845|7847.2|7844.4|8
1641871100000|2022-01-11 03:18:20|||||||||1
1641871110000|2022-01-11 03:18:30|7847.8|7845|7848.2|7845.4|7848.2|7845.4|7847.7|7844.9|5
1641871120000|2022-01-11 03:18:40|7847.9|7845.1|7847.7|7844.9|7848.2|7845.4|7847.5|7844.7|16
1641871130000|2022-01-11 03:18:50|7848|7845.2|7848.5|7845.7|7849.2|7846.4|7847.7|7844.9|21
1641871140000|2022-01-11 03:19:00|7848.7|7845.9|7848.5|7845.7|7849.2|7846.4|7848.5|7845.7|2
1641871150000|2022-01-11 03:19:10|7848.8|7846|7848.5|7845.7|7849.2|7846.4|7848.5|7845.7|6
1641871160000|2022-01-11 03:19:20|7848.8|7846|7849.2|7846.4|7849.2|7846.4|7848.5|7845.7|6
1641871170000|2022-01-11 03:19:30|7848.7|7845.9|7850.1|7847.3|7850.5|7847.7|7848.5|7845.7|21
1641871180000|2022-01-11 03:19:40|7850.5|7847.7|7850|7847.2|7850.5|7847.7|7850|7847.2|9
1641871190000|2022-01-11 03:19:50|7850.1|7847.3|7849.5|7846.7|7850.1|7847.3|7849.5|7846.7|4
1641871200000|2022-01-11 03:20:00|7849.1|7846.3|7848|7845.2|7849.1|7846.3|7847.5|7844.7|15
1641871210000|2022-01-11 03:20:10|7847.6|7844.8|7848.1|7845.3|7848.1|7845.3|7847.5|7844.7|1
1641871220000|2022-01-11 03:20:20|7847.8|7845|7847.5|7844.7|7847.8|7845|7847.5|7844.7|5
1641871230000|2022-01-11 03:20:30|7847.6|7844.8|7847.6|7844.8|7848.5|7845.7|7847.5|7844.7|9
1641871240000|2022-01-11 03:20:40|7848|7845.2|7847.5|7844.7|7848.1|7845.3|7847.5|7844.7|1
1641871250000|2022-01-11 03:20:50|7847.6|7844.8|7847.5|7844.7|7848.1|7845.3|7847.5|7844.7|3
1641871260000|2022-01-11 03:21:00|7847.6|7844.8|7848.1|7845.3|7848.1|7845.3|7847.5|7844.7|3
1641871270000|2022-01-11 03:21:10|7848|7845.2|7847.1|7844.3|7848|7845.2|7847.1|7844.3|6
1641871280000|2022-01-11 03:21:20|7847.5|7844.7|7848|7845.2|7848.1|7845.3|7847.1|7844.3|5
1641871290000|2022-01-11 03:21:30|7848.1|7845.3|7847.6|7844.8|7848.1|7845.3|7847.5|7844.7|4
1641871300000|2022-01-11 03:21:40|7848.1|7845.3|7851.8|7849|7851.8|7849|7848.1|7845.3|197
1641871310000|2022-01-11 03:21:50|7851.3|7848.5|7851.4|7848.6|7851.4|7848.6|7850.8|7848|29
1641871320000|2022-01-11 03:22:00|7851.5|7848.7|7852.4|7849.6|7852.4|7849.6|7851.4|7848.6|36
1641871330000|2022-01-11 03:22:10|7852.3|7849.5|7851.4|7848.6|7852.3|7849.5|7851.4|7848.6|22
1641871340000|2022-01-11 03:22:20|7851.8|7849|7851.4|7848.6|7852.4|7849.6|7851.4|7848.6|22
1641871350000|2022-01-11 03:22:30|7850.4|7847.6|7850.9|7848.1|7851|7848.2|7850.4|7847.6|8
1641871360000|2022-01-11 03:22:40|7850.4|7847.6|7850.4|7847.6|7850.4|7847.6|7850.4|7847.6|1
1641871370000|2022-01-11 03:22:50|7849.8|7847|7848.9|7846.1|7849.8|7847|7848.9|7846.1|16
1641871380000|2022-01-11 03:23:00|7849|7846.2|7848.9|7846.1|7849|7846.2|7848.4|7845.6|17
1641871390000|2022-01-11 03:23:10|7848.8|7846|7848.4|7845.6|7849|7846.2|7848.4|7845.6|9
1641871400000|2022-01-11 03:23:20|7847.8|7845|7847.8|7845|7847.9|7845.1|7847.8|7845|10
1641871410000|2022-01-11 03:23:30|7847.4|7844.6|7847.4|7844.6|7847.8|7845|7847.4|7844.6|2
1641871420000|2022-01-11 03:23:40|7847.8|7845|7847.4|7844.6|7847.8|7845|7847.4|7844.6|1
1641871430000|2022-01-11 03:23:50|7847.3|7844.5|7847.4|7844.6|7847.4|7844.6|7846.4|7843.6|13
1641871440000|2022-01-11 03:24:00|7847.6|7844.8|7849.4|7846.6|7849.8|7847|7847.6|7844.8|27
1641871450000|2022-01-11 03:24:10|7848|7845.2|7849.4|7846.6|7850|7847.2|7847.9|7845.1|33
1641871460000|2022-01-11 03:24:20|7849.8|7847|7849.8|7847|7849.8|7847|7849.8|7847|4
1641871470000|2022-01-11 03:24:30|7849.4|7846.6|7849.3|7846.5|7849.4|7846.6|7849.3|7846.5|8
1641871480000|2022-01-11 03:24:40|7849.4|7846.6|7849.4|7846.6|7849.4|7846.6|7849.3|7846.5|0
1641871490000|2022-01-11 03:24:50|7849.8|7847|7848.4|7845.6|7849.8|7847|7848.4|7845.6|6
1641871500000|2022-01-11 03:25:00|7848.5|7845.7|7850.4|7847.6|7850.4|7847.6|7848.5|7845.7|13
1641871510000|2022-01-11 03:25:10|7850.3|7847.5|7851.4|7848.6|7851.8|7849|7849.9|7847.1|11
1641871520000|2022-01-11 03:25:20|7851.3|7848.5|7851.3|7848.5|7851.4|7848.6|7850.9|7848.1|7
1641871530000|2022-01-11 03:25:30|7850.8|7848|7850.9|7848.1|7851.3|7848.5|7850.4|7847.6|13
1641871540000|2022-01-11 03:25:40|7851.3|7848.5|7851.4|7848.6|7851.4|7848.6|7851.3|7848.5|2
1641871550000|2022-01-11 03:25:50|7851.9|7849.1|7850.4|7847.6|7852|7849.1|7849.9|7847.1|41
1641871560000|2022-01-11 03:26:00|7848.4|7845.6|7847.4|7844.6|7849.8|7847|7847.4|7844.6|67
1641871570000|2022-01-11 03:26:10|7847.5|7844.7|7848.4|7845.6|7848.4|7845.6|7847.4|7844.6|10
1641871580000|2022-01-11 03:26:20|7848.3|7845.5|7848.4|7845.6|7848.4|7845.6|7848.3|7845.5|1
1641871590000|2022-01-11 03:26:30|7848.8|7846|7849.4|7846.6|7849.4|7846.6|7848.4|7845.6|30
1641871600000|2022-01-11 03:26:40|7848.4|7845.6|7848.4|7845.6|7848.4|7845.6|7848.4|7845.6|4
1641871610000|2022-01-11 03:26:50|7848.5|7845.7|7849.4|7846.6|7849.4|7846.6|7848.4|7845.6|8
1641871620000|2022-01-11 03:27:00|7849.9|7847.1|7850.3|7847.5|7850.4|7847.6|7849.9|7847.1|22
1641871630000|2022-01-11 03:27:10|7850.4|7847.6|7850.8|7848|7850.8|7848|7850.4|7847.6|0
1641871640000|2022-01-11 03:27:20|7850.9|7848.1|7850.4|7847.6|7851.4|7848.6|7850|7847.2|16
1641871650000|2022-01-11 03:27:30|7850|7847.2|7847.4|7844.6|7850|7847.2|7847.4|7844.6|58
1641871660000|2022-01-11 03:27:40|7847.5|7844.7|7848.4|7845.6|7848.8|7846|7847.4|7844.6|13
1641871670000|2022-01-11 03:27:50|7847.9|7845.1|7848.4|7845.6|7848.4|7845.6|7847.9|7845.1|2
1641871680000|2022-01-11 03:28:00|7848.5|7845.7|7848.4|7845.6|7848.5|7845.7|7848.4|7845.6|3
1641871690000|2022-01-11 03:28:10|7848.8|7846|7849.8|7847|7850.4|7847.6|7848.8|7846|20
1641871700000|2022-01-11 03:28:20|7849.4|7846.6|7848.4|7845.6|7849.4|7846.6|7848.4|7845.6|1
1641871710000|2022-01-11 03:28:30|7848|7845.2|7847.4|7844.6|7848.4|7845.6|7847.4|7844.6|6
1641871720000|2022-01-11 03:28:40|7847.8|7845|7848.4|7845.6|7848.4|7845.6|7847.8|7845|12
1641871730000|2022-01-11 03:28:50|7848.5|7845.7|7848.4|7845.6|7848.5|7845.7|7848.4|7845.6|2
1641871740000|2022-01-11 03:29:00|7848.5|7845.7|7848.4|7845.6|7848.5|7845.7|7848.4|7845.6|1
1641871750000|2022-01-11 03:29:10|7848|7845.2|7848.4|7845.6|7848.4|7845.6|7847.5|7844.7|4
1641871760000|2022-01-11 03:29:20|7847.9|7845.1|7845.1|7842.3|7848.4|7845.6|7845.1|7842.3|29
1641871770000|2022-01-11 03:29:30|7844.9|7842.1|7845.4|7842.6|7845.4|7842.6|7844.8|7842|10
1641871780000|2022-01-11 03:29:40|7845|7842.2|7844.4|7841.6|7845|7842.2|7844|7841.2|12
1641871790000|2022-01-11 03:29:50|7844.5|7841.7|7845.3|7842.5|7845.4|7842.6|7844.5|7841.7|13
1641871800000|2022-01-11 03:30:00|7845.4|7842.6|7845.4|7842.6|7846.4|7843.6|7844|7841.2|25
1641871810000|2022-01-11 03:30:10|7844.8|7842|7844.4|7841.6|7844.8|7842|7844.4|7841.6|32
1641871820000|2022-01-11 03:30:20|||||||||3
1641871830000|2022-01-11 03:30:30|7844.8|7842|7844.4|7841.6|7844.8|7842|7844.4|7841.6|5
1641871840000|2022-01-11 03:30:40|7844.3|7841.5|7843.4|7840.6|7844.3|7841.5|7843.4|7840.6|2
1641871850000|2022-01-11 03:30:50|7843.1|7840.3|7841.4|7838.6|7843.1|7840.3|7841.4|7838.6|28
1641871860000|2022-01-11 03:31:00|7840.4|7837.6|7840.4|7837.6|7841|7838.2|7840.1|7837.3|52
1641871870000|2022-01-11 03:31:10|7840.5|7837.7|7840.9|7838.1|7841|7838.2|7840.5|7837.7|12
1641871890000|2022-01-11 03:31:30|7841|7838.2|7840.4|7837.6|7841|7838.2|7840.4|7837.6|7
1641871900000|2022-01-11 03:31:40|7840.5|7837.7|7840.9|7838.1|7841|7838.2|7840.5|7837.7|6
1641871910000|2022-01-11 03:31:50|7841|7838.2|7841.4|7838.6|7841.4|7838.6|7840.9|7838.1|1
1641871920000|2022-01-11 03:32:00|7841.9|7839.1|7843|7840.2|7843|7840.2|7841.9|7839.1|12
1641871930000|2022-01-11 03:32:10|7843.4|7840.6|7841.9|7839.1|7843.4|7840.6|7841.9|7839.1|19
1641871940000|2022-01-11 03:32:20|7841.3|7838.5|7841.4|7838.6|7841.4|7838.6|7841.3|7838.5|13
1641871950000|2022-01-11 03:32:30|7841.3|7838.5|7841.4|7838.6|7841.4|7838.6|7840.9|7838.1|3
1641871960000|2022-01-11 03:32:40|7841.3|7838.5|7840.5|7837.7|7841.4|7838.6|7840|7837.2|38
1641871970000|2022-01-11 03:32:50|7840.9|7838.1|7841|7838.2|7842.4|7839.6|7840.9|7838.1|5
1641871980000|2022-01-11 03:33:00|7840.9|7838.1|7840.5|7837.7|7841|7838.2|7840|7837.2|22
1641871990000|2022-01-11 03:33:10|||||||||9
1641872000000|2022-01-11 03:33:20|7839.3|7836.5|7838.9|7836.1|7839.3|7836.5|7838.4|7835.6|23
1641872010000|2022-01-11 03:33:30|7838.5|7835.7|7839|7836.2|7839|7836.2|7838.5|7835.7|7
1641872030000|2022-01-11 03:33:50|7840|7837.2|7840.5|7837.7|7841|7838.2|7840|7837.2|34
1641872040000|2022-01-11 03:34:00|7840.4|7837.6|7840.4|7837.6|7840.5|7837.7|7840.4|7837.6|2
1641872050000|2022-01-11 03:34:10|7840.5|7837.7|7840.4|7837.6|7840.5|7837.7|7840|7837.2|0
1641872060000|2022-01-11 03:34:20|7840|7837.2|7839.9|7837.1|7840.4|7837.6|7839.9|7837.1|2
1641872070000|2022-01-11 03:34:30|7840.4|7837.6|7840.5|7837.7|7840.5|7837.7|7840|7837.2|10
1641872080000|2022-01-11 03:34:40|7840.4|7837.6|7840.4|7837.6|7840.4|7837.6|7840.4|7837.6|2
1641872100000|2022-01-11 03:35:00|7840.5|7837.7|7840.5|7837.7|7840.5|7837.7|7840.4|7837.6|3
1641872120000|2022-01-11 03:35:20|7840.6|7837.8|7842.4|7839.6|7842.4|7839.6|7840.5|7837.7|9
1641872130000|2022-01-11 03:35:30|7842|7839.2|7842.4|7839.6|7842.4|7839.6|7842|7839.2|2
1641872140000|2022-01-11 03:35:40|7842.5|7839.7|7842.4|7839.6|7842.6|7839.8|7842|7839.2|11
1641872160000|2022-01-11 03:36:00|7842|7839.2|7842|7839.2|7842.4|7839.6|7842|7839.2|1
1641872170000|2022-01-11 03:36:10|7842.4|7839.6|7842|7839.2|7842.4|7839.6|7842|7839.2|0
1641872180000|2022-01-11 03:36:20|7841.4|7838.6|7840.5|7837.7|7841.4|7838.6|7840.4|7837.6|17
1641872190000|2022-01-11 03:36:30|7841|7838.2|7841|7838.2|7841.5|7838.7|7841|7838.2|5
1641872200000|2022-01-11 03:36:40|7841.4|7838.6|7841.4|7838.6|7841.4|7838.6|7841.4|7838.6|1
1641872210000|2022-01-11 03:36:50|7841|7838.2|7841.4|7838.6|7842|7839.2|7840.7|7837.9|13
1641872220000|2022-01-11 03:37:00|7841.5|7838.7|7841.9|7839.1|7841.9|7839.1|7841.5|7838.7|6
1641872230000|2022-01-11 03:37:10|7841.5|7838.7|7841.4|7838.6|7841.5|7838.7|7841|7838.2|0
1641872240000|2022-01-11 03:37:20|7840.4|7837.6|7840.4|7837.6|7840.4|7837.6|7840|7837.2|34
1641872250000|2022-01-11 03:37:30|7840|7837.2|7840.4|7837.6|7840.5|7837.7|7840|7837.2|7
1641872260000|2022-01-11 03:37:40|7840.5|7837.7|7840|7837.2|7841|7838.2|7840|7837.2|11
1641872270000|2022-01-11 03:37:50|7840.4|7837.6|7840.9|7838.1|7841|7838.2|7840.4|7837.6|4
1641872280000|2022-01-11 03:38:00|7840.7|7837.9|7840.4|7837.6|7841|7838.2|7840.4|7837.6|9
1641872290000|2022-01-11 03:38:10|||||||||2
1641872300000|2022-01-11 03:38:20|7840|7837.2|7839.9|7837.1|7840|7837.2|7839.4|7836.6|9
1641872310000|2022-01-11 03:38:30|7839.5|7836.7|7839.4|7836.6|7840.4|7837.6|7839.4|7836.6|2
1641872320000|2022-01-11 03:38:40|7839.5|7836.7|7839.9|7837.1|7839.9|7837.1|7839.4|7836.6|3
1641872330000|2022-01-11 03:38:50|7840|7837.2|7839.9|7837.1|7840|7837.2|7839.9|7837.1|0
1641872340000|2022-01-11 03:39:00|7840|7837.2|7840|7837.2|7840.4|7837.6|7839.9|7837.1|3
1641872350000|2022-01-11 03:39:10|7839.9|7837.1|7839.9|7837.1|7840|7837.2|7839.7|7836.9|1
1641872360000|2022-01-11 03:39:20|7840|7837.2|7840.4|7837.6|7840.4|7837.6|7839.9|7837.1|3
1641872370000|2022-01-11 03:39:30|7839.9|7837.1|7838.4|7835.6|7840.4|7837.6|7838.4|7835.6|25
1641872380000|2022-01-11 03:39:40|7838.7|7835.9|7838|7835.2|7838.7|7835.9|7835.4|7832.6|101
1641872390000|2022-01-11 03:39:50|7837.4|7834.6|7838|7835.2|7838|7835.2|7837.4|7834.6|7
1641872400000|2022-01-11 03:40:00|7838.4|7835.6|7839.4|7836.6|7839.4|7836.6|7838.4|7835.6|6
1641872410000|2022-01-11 03:40:10|7839|7836.2|7839.4|7836.6|7839.4|7836.6|7839|7836.2|1
1641872420000|2022-01-11 03:40:20|7839.2|7836.4|7838.4|7835.6|7839.2|7836.4|7838|7835.2|31
1641872430000|2022-01-11 03:40:30|7838.1|7835.3|7838.4|7835.6|7838.4|7835.6|7837.4|7834.6|13
1641872440000|2022-01-11 03:40:40|7838.5|7835.7|7838.5|7835.7|7838.5|7835.7|7838.5|7835.7|0
1641872450000|2022-01-11 03:40:50|7838.6|7835.8|7839|7836.2|7839.4|7836.6|7838.6|7835.8|3
1641872460000|2022-01-11 03:41:00|7838.7|7835.9|7839.4|7836.6|7839.4|7836.6|7838.7|7835.9|4
1641872470000|2022-01-11 03:41:10|7839|7836.2|7839.4|7836.6|7839.4|7836.6|7839|7836.2|0
1641872500000|2022-01-11 03:41:40|||||||||1
1641872510000|2022-01-11 03:41:50|7839|7836.2|7839.4|7836.6|7839.4|7836.6|7839|7836.2|0
1641872520000|2022-01-11 03:42:00|7839|7836.2|7838.4|7835.6|7839.4|7836.6|7838.4|7835.6|13
1641872530000|2022-01-11 03:42:10|||||||||1
1641872540000|2022-01-11 03:42:20|||||||||3
1641872550000|2022-01-11 03:42:30|7838.6|7835.8|7838.4|7835.6|7838.6|7835.8|7838.4|7835.6|22
1641872560000|2022-01-11 03:42:40|7838.6|7835.8|7838.4|7835.6|7839|7836.2|7838.4|7835.6|4
1641872570000|2022-01-11 03:42:50|||||||||1
1641872580000|2022-01-11 03:43:00|7838.5|7835.7|7837.5|7834.7|7838.9|7836.1|7837.5|7834.7|21
1641872590000|2022-01-11 03:43:10|7837.6|7834.8|7837.9|7835.1|7837.9|7835.1|7837.6|7834.8|2
1641872600000|2022-01-11 03:43:20|7838|7835.2|7838.4|7835.6|7838.4|7835.6|7837.6|7834.8|4
1641872620000|2022-01-11 03:43:40|7838.5|7835.7|7838.4|7835.6|7838.5|7835.7|7838.4|7835.6|7
1641872630000|2022-01-11 03:43:50|7837.4|7834.6|7837|7834.2|7838|7835.2|7837|7834.2|5
1641872640000|2022-01-11 03:44:00|7837.4|7834.6|7837.5|7834.7|7837.5|7834.7|7837.4|7834.6|0
1641872650000|2022-01-11 03:44:10|7837.4|7834.6|7837.5|7834.7|7837.5|7834.7|7837|7834.2|3
1641872670000|2022-01-11 03:44:30|7838|7835.2|7839.4|7836.6|7839.4|7836.6|7838|7835.2|9
1641872680000|2022-01-11 03:44:40|7839|7836.2|7839.4|7836.6|7839.4|7836.6|7839|7836.2|0
1641872690000|2022-01-11 03:44:50|7838.5|7835.7|7838.5|7835.7|7838.5|7835.7|7838.5|7835.7|2
1641872700000|2022-01-11 03:45:00|7838.6|7835.8|7837.5|7834.7|7838.6|7835.8|7837.4|7834.6|14
1641872710000|2022-01-11 03:45:10|7837.4|7834.6|7836.9|7834.1|7837.4|7834.6|7836.5|7833.7|7
1641872720000|2022-01-11 03:45:20|7836.7|7833.9|7838.4|7835.6|7838.4|7835.6|7836.7|7833.9|4
1641872730000|2022-01-11 03:45:30|||||||||1
1641872740000|2022-01-11 03:45:40|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|1
1641872750000|2022-01-11 03:45:50|7838.4|7835.6|7837.9|7835.1|7838.4|7835.6|7837.9|7835.1|1
1641872760000|2022-01-11 03:46:00|7838|7835.2|7837.4|7834.6|7838|7835.2|7837.4|7834.6|7
1641872790000|2022-01-11 03:46:30|7837.5|7834.7|7838|7835.2|7838|7835.2|7837.5|7834.7|8
1641872800000|2022-01-11 03:46:40|7838.5|7835.7|7838.4|7835.6|7838.5|7835.7|7838.4|7835.6|3
1641872810000|2022-01-11 03:46:50|7837.9|7835.1|7838.2|7835.4|7838.2|7835.4|7837.9|7835.1|5
1641872820000|2022-01-11 03:47:00|7838.1|7835.3|7838.4|7835.6|7838.4|7835.6|7837.4|7834.6|4
1641872830000|2022-01-11 03:47:10|||||||||1
1641872850000|2022-01-11 03:47:30|7838.5|7835.7|7838.5|7835.7|7838.5|7835.7|7838.5|7835.7|3
1641872860000|2022-01-11 03:47:40|7838.4|7835.6|7838.5|7835.7|7838.6|7835.8|7838.4|7835.6|4
1641872870000|2022-01-11 03:47:50|7839|7836.2|7838.4|7835.6|7839|7836.2|7838.4|7835.6|4
1641872880000|2022-01-11 03:48:00|7838|7835.2|7838.4|7835.6|7838.4|7835.6|7838|7835.2|0
1641872890000|2022-01-11 03:48:10|7838|7835.2|7838|7835.2|7838|7835.2|7838|7835.2|1
1641872900000|2022-01-11 03:48:20|7838.4|7835.6|7838.4|7835.6|7838.4|7835.6|7838.4|7835.6|0
1641872910000|2022-01-11 03:48:30|7838.5|7835.7|7838.4|7835.6|7838.5|7835.7|7838.4|7835.6|5
1641872920000|2022-01-11 03:48:40|7838.5|7835.7|7839|7836.2|7839|7836.2|7838.5|7835.7|3
1641872930000|2022-01-11 03:48:50|7838.5|7835.7|7838.4|7835.6|7838.5|7835.7|7838.4|7835.6|5
1641872940000|2022-01-11 03:49:00|7838.5|7835.7|7838.4|7835.6|7838.5|7835.7|7838.4|7835.6|1
1641872970000|2022-01-11 03:49:30|7837.9|7835.1|7836.4|7833.6|7837.9|7835.1|7836.4|7833.6|9
1641872980000|2022-01-11 03:49:40|7836.7|7833.9|7836.7|7833.9|7836.7|7833.9|7836.7|7833.9|1
1641872990000|2022-01-11 03:49:50|7837|7834.2|7837|7834.2|7837|7834.2|7837|7834.2|2
1641873000000|2022-01-11 03:50:00|7837.9|7835.1|7837.9|7835.1|7837.9|7835.1|7837.9|7835.1|2
1641873020000|2022-01-11 03:50:20|7838.4|7835.6|7838.4|7835.6|7838.4|7835.6|7838.2|7835.4|3
1641873030000|2022-01-11 03:50:30|7837.4|7834.6|7837.4|7834.6|7837.4|7834.6|7836.7|7833.9|6
1641873040000|2022-01-11 03:50:40|7837.2|7834.4|7836.7|7833.9|7837.2|7834.4|7836.7|7833.9|1
1641873050000|2022-01-11 03:50:50|7836.4|7833.6|7836.4|7833.6|7836.4|7833.6|7836.4|7833.6|1
1641873070000|2022-01-11 03:51:10|||||||||1
1641873080000|2022-01-11 03:51:20|7835.5|7832.7|7835.5|7832.7|7835.5|7832.7|7835.5|7832.7|6
1641873090000|2022-01-11 03:51:30|7835.6|7832.8|7836.2|7833.4|7836.5|7833.7|7835.6|7832.8|4
1641873100000|2022-01-11 03:51:40|7836.4|7833.6|7836.4|7833.6|7836.4|7833.6|7836.4|7833.6|1
1641873110000|2022-01-11 03:51:50|7836.9|7834.1|7836.9|7834.1|7836.9|7834.1|7836.7|7833.9|3
1641873120000|2022-01-11 03:52:00|7837|7834.2|7837|7834.2|7837.4|7834.6|7837|7834.2|1
1641873130000|2022-01-11 03:52:10|7836.9|7834.1|7836.9|7834.1|7837.4|7834.6|7836.7|7833.9|3
1641873140000|2022-01-11 03:52:20|7836.7|7833.9|7836.7|7833.9|7836.7|7833.9|7836.7|7833.9|1
1641873150000|2022-01-11 03:52:30|7836.4|7833.6|7836.4|7833.6|7836.9|7834.1|7836.4|7833.6|0
1641873160000|2022-01-11 03:52:40|||||||||1
1641873170000|2022-01-11 03:52:50|7835.7|7832.9|7835.3|7832.5|7835.7|7832.9|7834.5|7831.7|29
1641873180000|2022-01-11 03:53:00|7835.8|7833|7836.3|7833.5|7837.3|7834.5|7835.8|7833|26
1641873210000|2022-01-11 03:53:30|7836.5|7833.7|7836.3|7833.5|7836.5|7833.7|7836.3|7833.5|4
1641873220000|2022-01-11 03:53:40|7836.1|7833.3|7835.2|7832.4|7836.1|7833.3|7834.8|7832|32
1641873230000|2022-01-11 03:53:50|7834.8|7832|7834.8|7832|7834.8|7832|7834.7|7831.9|7
1641873240000|2022-01-11 03:54:00|7834.7|7831.9|7834.3|7831.5|7834.7|7831.9|7833.3|7830.5|29
1641873250000|2022-01-11 03:54:10|7834.2|7831.4|7834.3|7831.5|7834.3|7831.5|7834.2|7831.4|7
1641873270000|2022-01-11 03:54:30|7835.3|7832.5|7836.2|7833.4|7836.3|7833.5|7835.3|7832.5|10
1641873280000|2022-01-11 03:54:40|7835.7|7832.9|7836.2|7833.4|7836.3|7833.5|7835.7|7832.9|8
1641873290000|2022-01-11 03:54:50|7836.3|7833.5|7836.2|7833.4|7836.3|7833.5|7835.7|7832.9|4
1641873300000|2022-01-11 03:55:00|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7836.2|7833.4|2
1641873310000|2022-01-11 03:55:10|7836.6|7833.8|7837.2|7834.4|7837.3|7834.5|7836.6|7833.8|9
1641873320000|2022-01-11 03:55:20|7837|7834.2|7837.3|7834.5|7837.3|7834.5|7836.8|7834|1
1641873360000|2022-01-11 03:56:00|7836.8|7834|7835.3|7832.5|7836.8|7834|7835.3|7832.5|12
1641873370000|2022-01-11 03:56:10|7835.6|7832.8|7835.5|7832.7|7836.2|7833.4|7835.5|7832.7|3
1641873380000|2022-01-11 03:56:20|7835.3|7832.5|7835|7832.2|7835.3|7832.5|7835|7832.2|0
1641873390000|2022-01-11 03:56:30|7835.3|7832.5|7835.2|7832.4|7835.3|7832.5|7834.8|7832|2
1641873400000|2022-01-11 03:56:40|7835.3|7832.5|7836.2|7833.4|7836.3|7833.5|7834.8|7832|3
1641873410000|2022-01-11 03:56:50|7835.7|7832.9|7836.2|7833.4|7836.2|7833.4|7835.7|7832.9|2
1641873420000|2022-01-11 03:57:00|7835.7|7832.9|7835.7|7832.9|7836.3|7833.5|7835.7|7832.9|2
1641873430000|2022-01-11 03:57:10|7835.3|7832.5|7835.2|7832.4|7835.3|7832.5|7834.8|7832|3
1641873440000|2022-01-11 03:57:20|7835.3|7832.5|7835.8|7833|7835.8|7833|7835.2|7832.4|2
1641873450000|2022-01-11 03:57:30|7836.2|7833.4|7835.7|7832.9|7836.2|7833.4|7835.7|7832.9|0
1641873480000|2022-01-11 03:58:00|7835.3|7832.5|7834.5|7831.7|7835.3|7832.5|7834.5|7831.7|7
1641873490000|2022-01-11 03:58:10|7834.6|7831.8|7835.3|7832.5|7835.3|7832.5|7834.6|7831.8|1
1641873510000|2022-01-11 03:58:30|7835.5|7832.7|7835.5|7832.7|7835.5|7832.7|7835.5|7832.7|2
1641873520000|2022-01-11 03:58:40|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|8
1641873530000|2022-01-11 03:58:50|||||||||1
1641873540000|2022-01-11 03:59:00|||||||||1
1641873590000|2022-01-11 03:59:50|||||||||1
1641873600000|2022-01-11 04:00:00|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|7835.8|7833|10
1641873610000|2022-01-11 04:00:10|7835.7|7832.9|7834.8|7832|7835.7|7832.9|7834.7|7831.9|4
1641873620000|2022-01-11 04:00:20|7834.7|7831.9|7834.7|7831.9|7834.7|7831.9|7834.7|7831.9|2
1641873630000|2022-01-11 04:00:30|7834.8|7832|7834.7|7831.9|7835|7832.2|7834.7|7831.9|6
1641873640000|2022-01-11 04:00:40|7834.8|7832|7834.8|7832|7834.8|7832|7834.8|7832|1
1641873650000|2022-01-11 04:00:50|7835|7832.2|7835.5|7832.7|7835.5|7832.7|7834.7|7831.9|179
1641873660000|2022-01-11 04:01:00|7835.6|7832.8|7836.3|7833.5|7837.3|7834.5|7835.6|7832.8|5
1641873670000|2022-01-11 04:01:10|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|4
1641873680000|2022-01-11 04:01:20|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|3
1641873710000|2022-01-11 04:01:50|||||||||1
1641873720000|2022-01-11 04:02:00|7836.7|7833.9|7838.3|7835.5|7839.2|7836.4|7836.7|7833.9|17
1641873730000|2022-01-11 04:02:10|7838.5|7835.7|7838.3|7835.5|7838.7|7835.9|7838.3|7835.5|5
1641873740000|2022-01-11 04:02:20|||||||||1
1641873750000|2022-01-11 04:02:30|7838.1|7835.3|7837.7|7834.9|7838.1|7835.3|7837.7|7834.9|4
1641873760000|2022-01-11 04:02:40|7837.8|7835|7837.7|7834.9|7838.3|7835.5|7837.7|7834.9|7
1641873770000|2022-01-11 04:02:50|7837.8|7835|7837.7|7834.9|7837.8|7835|7837.7|7834.9|6
1641873780000|2022-01-11 04:03:00|7837.8|7835|7836.7|7833.9|7838.1|7835.3|7836.7|7833.9|11
1641873790000|2022-01-11 04:03:10|7837.2|7834.4|7837.3|7834.5|7837.3|7834.5|7836.8|7834|10
1641873800000|2022-01-11 04:03:20|7837.5|7834.7|7837.3|7834.5|7838.2|7835.4|7837.3|7834.5|5
1641873840000|2022-01-11 04:04:00|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7836.2|7833.4|14
1641873850000|2022-01-11 04:04:10|7836.1|7833.3|7835.3|7832.5|7836.1|7833.3|7835.3|7832.5|7
1641873860000|2022-01-11 04:04:20|7835.7|7832.9|7835.3|7832.5|7835.7|7832.9|7835.3|7832.5|1
1641873870000|2022-01-11 04:04:30|7835.1|7832.3|7834.3|7831.5|7835.1|7832.3|7834|7831.2|13
1641873880000|2022-01-11 04:04:40|7834.5|7831.7|7835.3|7832.5|7835.3|7832.5|7834.5|7831.7|5
1641873890000|2022-01-11 04:04:50|||||||||1
1641873900000|2022-01-11 04:05:00|||||||||2
1641873930000|2022-01-11 04:05:30|||||||||1
1641873940000|2022-01-11 04:05:40|7835.2|7832.4|7835.3|7832.5|7835.3|7832.5|7834.7|7831.9|11
1641873950000|2022-01-11 04:05:50|7835.2|7832.4|7835|7832.2|7835.3|7832.5|7834.8|7832|0
1641873960000|2022-01-11 04:06:00|7835.3|7832.5|7835|7832.2|7835.3|7832.5|7834.7|7831.9|4
1641873970000|2022-01-11 04:06:10|7835.3|7832.5|7834.8|7832|7835.3|7832.5|7834.8|7832|3
1641873980000|2022-01-11 04:06:20|7834.5|7831.7|7834.5|7831.7|7834.5|7831.7|7834.5|7831.7|1
1641873990000|2022-01-11 04:06:30|7834.6|7831.8|7835.2|7832.4|7835.3|7832.5|7834.6|7831.8|2
1641874000000|2022-01-11 04:06:40|7834.8|7832|7834.8|7832|7835|7832.2|7834.8|7832|4
1641874010000|2022-01-11 04:06:50|7834.7|7831.9|7835|7832.2|7835|7832.2|7834.3|7831.5|5
1641874020000|2022-01-11 04:07:00|7834.8|7832|7834.8|7832|7834.8|7832|7834.8|7832|1
1641874040000|2022-01-11 04:07:20|||||||||1
1641874070000|2022-01-11 04:07:50|7834.7|7831.9|7832|7829.2|7834.7|7831.9|7831.7|7828.9|31
1641874080000|2022-01-11 04:08:00|7832.3|7829.5|7833.3|7830.5|7833.7|7830.9|7832.3|7829.5|3
1641874090000|2022-01-11 04:08:10|7833|7830.2|7833.2|7830.4|7833.2|7830.4|7832.8|7830|5
1641874100000|2022-01-11 04:08:20|7832.8|7830|7832.8|7830|7832.8|7830|7832.8|7830|0
1641874110000|2022-01-11 04:08:30|7833|7830.2|7833|7830.2|7833|7830.2|7832.8|7830|0
1641874120000|2022-01-11 04:08:40|7832.8|7830|7832.7|7829.9|7832.8|7830|7832.7|7829.9|1
1641874130000|2022-01-11 04:08:50|7832.3|7829.5|7831.8|7829|7832.3|7829.5|7831.7|7828.9|15
1641874140000|2022-01-11 04:09:00|7832|7829.2|7831.3|7828.5|7832|7829.2|7831.3|7828.5|9
1641874150000|2022-01-11 04:09:10|7830.9|7828.1|7831.3|7828.5|7831.3|7828.5|7830.9|7828.1|6
1641874170000|2022-01-11 04:09:30|7830.9|7828.1|7829.3|7826.5|7831.3|7828.5|7829.2|7826.4|24
1641874180000|2022-01-11 04:09:40|7829.8|7827|7830.3|7827.5|7830.3|7827.5|7829.8|7827|14
1641874200000|2022-01-11 04:10:00|7831.3|7828.5|7832.7|7829.9|7833.9|7831.1|7830.7|7827.9|34
1641874210000|2022-01-11 04:10:10|7833.1|7830.3|7832.3|7829.5|7833.7|7830.9|7832.2|7829.4|15
1641874220000|2022-01-11 04:10:20|7832.2|7829.4|7831.3|7828.5|7832.2|7829.4|7830.7|7827.9|5
1641874240000|2022-01-11 04:10:40|||||||||1
1641874250000|2022-01-11 04:10:50|7831.2|7828.4|7831.3|7828.5|7831.3|7828.5|7830.8|7828|7
1641874260000|2022-01-11 04:11:00|7831.2|7828.4|7831.1|7828.3|7831.2|7828.4|7830.7|7827.9|0
1641874270000|2022-01-11 04:11:10|7830.7|7827.9|7831.2|7828.4|7831.2|7828.4|7830.7|7827.9|0
1641874280000|2022-01-11 04:11:20|7831.3|7828.5|7831.7|7828.9|7831.7|7828.9|7831.3|7828.5|1
1641874290000|2022-01-11 04:11:30|7830.9|7828.1|7830.3|7827.5|7830.9|7828.1|7830.3|7827.5|1
1641874300000|2022-01-11 04:11:40|7829.9|7827.1|7829.3|7826.5|7830.3|7827.5|7829.3|7826.5|10
1641874310000|2022-01-11 04:11:50|7829.4|7826.6|7830.2|7827.4|7830.3|7827.5|7829.4|7826.6|12
1641874320000|2022-01-11 04:12:00|7829.8|7827|7829.8|7827|7829.8|7827|7829.8|7827|3
1641874330000|2022-01-11 04:12:10|7829.7|7826.9|7829.3|7826.5|7829.8|7827|7829.3|7826.5|1
1641874340000|2022-01-11 04:12:20|||||||||1
1641874350000|2022-01-11 04:12:30|7829.4|7826.6|7830.3|7827.5|7830.7|7827.9|7829.4|7826.6|2
1641874360000|2022-01-11 04:12:40|||||||||1
1641874380000|2022-01-11 04:13:00|||||||||3
1641874390000|2022-01-11 04:13:10|7830.6|7827.8|7830.8|7828|7830.9|7828.1|7830.6|7827.8|4
1641874400000|2022-01-11 04:13:20|7830.9|7828.1|7831.2|7828.4|7832.2|7829.4|7830.9|7828.1|11
1641874420000|2022-01-11 04:13:40|7831.1|7828.3|7831.2|7828.4|7831.3|7828.5|7830.3|7827.5|2
1641874430000|2022-01-11 04:13:50|7831.3|7828.5|7831.2|7828.4|7831.3|7828.5|7831.2|7828.4|0
1641874440000|2022-01-11 04:14:00|7830.8|7828|7831.2|7828.4|7831.3|7828.5|7830.3|7827.5|2
1641874450000|2022-01-11 04:14:10|7830.3|7827.5|7831.2|7828.4|7831.3|7828.5|7829.7|7826.9|7
1641874460000|2022-01-11 04:14:20|7830.8|7828|7830.3|7827.5|7831.2|7828.4|7830.3|7827.5|1
1641874470000|2022-01-11 04:14:30|7830.2|7827.4|7830.2|7827.4|7830.2|7827.4|7829.7|7826.9|5
1641874480000|2022-01-11 04:14:40|7830.3|7827.5|7830.8|7828|7830.8|7828|7830.3|7827.5|0
1641874490000|2022-01-11 04:14:50|7830.7|7827.9|7830.3|7827.5|7830.7|7827.9|7830.3|7827.5|0
1641874500000|2022-01-11 04:15:00|7830.8|7828|7830.3|7827.5|7830.9|7828.1|7830.3|7827.5|4
1641874510000|2022-01-11 04:15:10|||||||||2
1641874520000|2022-01-11 04:15:20|7830.4|7827.6|7831.3|7828.5|7832.2|7829.4|7830.4|7827.6|0
1641874530000|2022-01-11 04:15:30|7830.9|7828.1|7830.9|7828.1|7830.9|7828.1|7830.9|7828.1|0
1641874540000|2022-01-11 04:15:40|7830.8|7828|7830.3|7827.5|7830.8|7828|7830.3|7827.5|1
1641874550000|2022-01-11 04:15:50|||||||||2
1641874560000|2022-01-11 04:16:00|7830.4|7827.6|7831.3|7828.5|7831.3|7828.5|7830.4|7827.6|7
1641874570000|2022-01-11 04:16:10|7830.8|7828|7830.8|7828|7831.3|7828.5|7830.8|7828|1
1641874580000|2022-01-11 04:16:20|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7830.7|7827.9|2
1641874590000|2022-01-11 04:16:30|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7830.8|7828|0
1641874600000|2022-01-11 04:16:40|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7830.7|7827.9|2
1641874610000|2022-01-11 04:16:50|7830.9|7828.1|7830.3|7827.5|7831.3|7828.5|7830.3|7827.5|1
1641874620000|2022-01-11 04:17:00|||||||||1
1641874630000|2022-01-11 04:17:10|7830.1|7827.3|7830.3|7827.5|7830.3|7827.5|7829.7|7826.9|6
1641874640000|2022-01-11 04:17:20|7828.3|7825.5|7830.3|7827.5|7830.3|7827.5|7828.3|7825.5|22
1641874650000|2022-01-11 04:17:30|7830.4|7827.6|7830.3|7827.5|7830.4|7827.6|7830.3|7827.5|8
1641874660000|2022-01-11 04:17:40|7830.4|7827.6|7832.2|7829.4|7832.2|7829.4|7830.4|7827.6|6
1641874670000|2022-01-11 04:17:50|7831.8|7829|7831.3|7828.5|7831.9|7829.1|7831.3|7828.5|1
1641874680000|2022-01-11 04:18:00|7831.8|7829|7831.8|7829|7831.9|7829.1|7831.8|7829|2
1641874690000|2022-01-11 04:18:10|7831.9|7829.1|7831.9|7829.1|7832.3|7829.5|7831.9|7829.1|0
1641874700000|2022-01-11 04:18:20|7832.3|7829.5|7832.3|7829.5|7832.3|7829.5|7832.3|7829.5|0
1641874710000|2022-01-11 04:18:30|7832.8|7830|7831.4|7828.6|7832.8|7830|7831.3|7828.5|5
1641874720000|2022-01-11 04:18:40|7831.8|7829|7831.4|7828.6|7831.9|7829.1|7831.4|7828.6|2
1641874730000|2022-01-11 04:18:50|7831.6|7828.8|7832.3|7829.5|7832.3|7829.5|7831.6|7828.8|0
1641874740000|2022-01-11 04:19:00|7832.2|7829.4|7832.3|7829.5|7832.3|7829.5|7831.8|7829|1
1641874750000|2022-01-11 04:19:10|7832.2|7829.4|7832.2|7829.4|7832.3|7829.5|7831.8|7829|2
1641874760000|2022-01-11 04:19:20|7831.8|7829|7831.8|7829|7832.2|7829.4|7831.8|7829|1
1641874770000|2022-01-11 04:19:30|7831.7|7828.9|7831.1|7828.3|7831.7|7828.9|7831.1|7828.3|1
1641874780000|2022-01-11 04:19:40|7830.7|7827.9|7829.3|7826.5|7830.8|7828|7829.3|7826.5|4
1641874790000|2022-01-11 04:19:50|7829.4|7826.6|7830.8|7828|7830.8|7828|7829.4|7826.6|3
1641874800000|2022-01-11 04:20:00|7830.9|7828.1|7831.2|7828.4|7831.3|7828.5|7830.4|7827.6|0
1641874810000|2022-01-11 04:20:10|7831.3|7828.5|7830.8|7828|7831.3|7828.5|7830.8|7828|0
1641874820000|2022-01-11 04:20:20|7831.2|7828.4|7831.3|7828.5|7831.3|7828.5|7831.2|7828.4|0
1641874830000|2022-01-11 04:20:30|7831.4|7828.6|7831.3|7828.5|7831.4|7828.6|7831.3|7828.5|0
1641874840000|2022-01-11 04:20:40|7831.1|7828.3|7831.3|7828.5|7831.3|7828.5|7830.4|7827.6|3
1641874850000|2022-01-11 04:20:50|7830.8|7828|7831.3|7828.5|7831.3|7828.5|7830.8|7828|0
1641874860000|2022-01-11 04:21:00|7830.9|7828.1|7830.3|7827.5|7831.2|7828.4|7830.3|7827.5|2
1641874870000|2022-01-11 04:21:10|7830.9|7828.1|7831.3|7828.5|7831.3|7828.5|7830.9|7828.1|5
1641874880000|2022-01-11 04:21:20|7831.2|7828.4|7831.2|7828.4|7831.2|7828.4|7830.7|7827.9|0
1641874890000|2022-01-11 04:21:30|7830.7|7827.9|7829.3|7826.5|7830.7|7827.9|7828.9|7826.1|7
1641874900000|2022-01-11 04:21:40|7829.2|7826.4|7829.2|7826.4|7829.3|7826.5|7828.7|7825.9|3
1641874910000|2022-01-11 04:21:50|7829.4|7826.6|7829.3|7826.5|7829.4|7826.6|7829.3|7826.5|5
1641874920000|2022-01-11 04:22:00|7829.8|7827|7829.8|7827|7829.9|7827.1|7829.3|7826.5|1
1641874930000|2022-01-11 04:22:10|7829.9|7827.1|7829.3|7826.5|7829.9|7827.1|7829.3|7826.5|4
1641874950000|2022-01-11 04:22:30|7829.4|7826.6|7829.9|7827.1|7829.9|7827.1|7829.4|7826.6|3
1641874960000|2022-01-11 04:22:40|7829.4|7826.6|7829.4|7826.6|7829.4|7826.6|7829.4|7826.6|0
1641874970000|2022-01-11 04:22:50|7829.6|7826.8|7830.4|7827.6|7830.9|7828.1|7829.6|7826.8|2
1641874980000|2022-01-11 04:23:00|7830.8|7828|7830.8|7828|7830.8|7828|7830.8|7828|1
1641874990000|2022-01-11 04:23:10|7830.4|7827.6|7830.3|7827.5|7830.4|7827.6|7830.3|7827.5|1
1641875000000|2022-01-11 04:23:20|7830.2|7827.4|7829.9|7827.1|7830.2|7827.4|7829.4|7826.6|1
1641875010000|2022-01-11 04:23:30|7830.3|7827.5|7830.3|7827.5|7830.3|7827.5|7830.3|7827.5|0
1641875040000|2022-01-11 04:24:00|7829.8|7827|7829.3|7826.5|7829.8|7827|7829.3|7826.5|5
1641875050000|2022-01-11 04:24:10|7829.4|7826.6|7829.3|7826.5|7829.4|7826.6|7829.3|7826.5|0
1641875060000|2022-01-11 04:24:20|7829.4|7826.6|7829.3|7826.5|7829.4|7826.6|7829.3|7826.5|1
1641875070000|2022-01-11 04:24:30|7829.4|7826.6|7830.3|7827.5|7830.3|7827.5|7829.4|7826.6|1
1641875090000|2022-01-11 04:24:50|7830.8|7828|7829.8|7827|7830.8|7828|7829.8|7827|1
1641875100000|2022-01-11 04:25:00|7829.3|7826.5|7829.3|7826.5|7829.4|7826.6|7829.3|7826.5|1
1641875110000|2022-01-11 04:25:10|7829.4|7826.6|7829.3|7826.5|7829.4|7826.6|7829.3|7826.5|1
1641875120000|2022-01-11 04:25:20|7829.4|7826.6|7829.4|7826.6|7829.4|7826.6|7829.4|7826.6|0
1641875130000|2022-01-11 04:25:30|7829.3|7826.5|7829.4|7826.6|7829.4|7826.6|7829.3|7826.5|1
1641875140000|2022-01-11 04:25:40|7829.5|7826.7|7829.3|7826.5|7829.5|7826.7|7829.2|7826.4|1
1641875150000|2022-01-11 04:25:50|7829.2|7826.4|7829.3|7826.5|7829.3|7826.5|7829.2|7826.4|1
1641875160000|2022-01-11 04:26:00|7829.2|7826.4|7829.3|7826.5|7829.3|7826.5|7829.1|7826.3|2
1641875170000|2022-01-11 04:26:10|7829.2|7826.4|7829.3|7826.5|7829.3|7826.5|7829.2|7826.4|1
1641875180000|2022-01-11 04:26:20|7829.2|7826.4|7829.3|7826.5|7829.3|7826.5|7829.2|7826.4|0
1641875190000|2022-01-11 04:26:30|7829.2|7826.4|7829.2|7826.4|7829.2|7826.4|7829.2|7826.4|2
1641875200000|2022-01-11 04:26:40|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|0
1641875210000|2022-01-11 04:26:50|7829.2|7826.4|7829.2|7826.4|7829.3|7826.5|7829.2|7826.4|1
1641875220000|2022-01-11 04:27:00|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|0
1641875230000|2022-01-11 04:27:10|7829.2|7826.4|7829.2|7826.4|7829.2|7826.4|7829.2|7826.4|0
1641875240000|2022-01-11 04:27:20|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|7829.2|7826.4|2
1641875250000|2022-01-11 04:27:30|7829.2|7826.4|7829.8|7827|7829.8|7827|7828.8|7826|15
1641875260000|2022-01-11 04:27:40|7829.9|7827.1|7829.9|7827.1|7829.9|7827.1|7829.9|7827.1|1
1641875270000|2022-01-11 04:27:50|7829.8|7827|7829.8|7827|7829.9|7827.1|7829.8|7827|2
1641875280000|2022-01-11 04:28:00|7829.7|7826.9|7829.8|7827|7829.8|7827|7829.7|7826.9|0
1641875290000|2022-01-11 04:28:10|7829.9|7827.1|7829.8|7827|7829.9|7827.1|7829.8|7827|0
1641875300000|2022-01-11 04:28:20|7829.9|7827.1|7829.9|7827.1|7829.9|7827.1|7829.9|7827.1|0
1641875310000|2022-01-11 04:28:30|7829.8|7827|7829.8|7827|7829.9|7827.1|7829.8|7827|1
1641875320000|2022-01-11 04:28:40|7829.9|7827.1|7829.9|7827.1|7829.9|7827.1|7829.9|7827.1|1
1641875330000|2022-01-11 04:28:50|||||||||1
1641875340000|2022-01-11 04:29:00|||||||||1
1641875350000|2022-01-11 04:29:10|7829.8|7827|7829.3|7826.5|7829.8|7827|7829.3|7826.5|1
1641875380000|2022-01-11 04:29:40|||||||||1
1641875390000|2022-01-11 04:29:50|||||||||2
1641875400000|2022-01-11 04:30:00|7829.2|7826.4|7828.8|7826|7829.2|7826.4|7828.3|7825.5|4
1641875410000|2022-01-11 04:30:10|7828.7|7825.9|7829.3|7826.5|7829.3|7826.5|7828.7|7825.9|2
1641875490000|2022-01-11 04:31:30|||||||||1
1641875510000|2022-01-11 04:31:50|7828.9|7826.1|7829.3|7826.5|7829.3|7826.5|7828.9|7826.1|1
1641875540000|2022-01-11 04:32:20|||||||||1
1641875550000|2022-01-11 04:32:30|||||||||1
1641875570000|2022-01-11 04:32:50|7829.4|7826.6|7829.4|7826.6|7829.4|7826.6|7829.4|7826.6|4
1641875580000|2022-01-11 04:33:00|7829.3|7826.5|7829.4|7826.6|7829.9|7827.1|7829.3|7826.5|1
1641875590000|2022-01-11 04:33:10|7829.9|7827.1|7829.4|7826.6|7829.9|7827.1|7829.3|7826.5|2
1641875600000|2022-01-11 04:33:20|7829.9|7827.1|7830.3|7827.5|7830.3|7827.5|7829.9|7827.1|0
1641875610000|2022-01-11 04:33:30|7830.7|7827.9|7830.3|7827.5|7830.7|7827.9|7830.3|7827.5|7
1641875640000|2022-01-11 04:34:00|7830.8|7828|7830.3|7827.5|7830.8|7828|7830.3|7827.5|0
1641875650000|2022-01-11 04:34:10|7830.4|7827.6|7830.8|7828|7830.8|7828|7830.4|7827.6|3
1641875660000|2022-01-11 04:34:20|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7830.7|7827.9|3
1641875680000|2022-01-11 04:34:40|7831.2|7828.4|7830.8|7828|7831.2|7828.4|7830.8|7828|1
1641875690000|2022-01-11 04:34:50|7830.7|7827.9|7830.7|7827.9|7830.8|7828|7830.7|7827.9|3
1641875700000|2022-01-11 04:35:00|7830.8|7828|7830.8|7828|7830.8|7828|7830.8|7828|0
1641875720000|2022-01-11 04:35:20|7830.7|7827.9|7830.7|7827.9|7830.8|7828|7830.7|7827.9|0
1641875730000|2022-01-11 04:35:30|7830.3|7827.5|7829.4|7826.6|7830.3|7827.5|7829.4|7826.6|5
1641875740000|2022-01-11 04:35:40|7829.9|7827.1|7829.4|7826.6|7829.9|7827.1|7829.4|7826.6|1
1641875750000|2022-01-11 04:35:50|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|7829.3|7826.5|0
1641875760000|2022-01-11 04:36:00|7829.2|7826.4|7828.3|7825.5|7829.2|7826.4|7828.3|7825.5|4
1641875770000|2022-01-11 04:36:10|7828.4|7825.6|7828.3|7825.5|7828.4|7825.6|7828.3|7825.5|0
1641875820000|2022-01-11 04:37:00|7828.8|7826|7828.8|7826|7828.8|7826|7828.8|7826|0
1641875830000|2022-01-11 04:37:10|7828.3|7825.5|7828.3|7825.5|7828.3|7825.5|7828.3|7825.5|0
1641875840000|2022-01-11 04:37:20|7828.4|7825.6|7828.8|7826|7828.8|7826|7828.3|7825.5|4
1641875850000|2022-01-11 04:37:30|7828.9|7826.1|7829.4|7826.6|7829.4|7826.6|7828.9|7826.1|1
1641875860000|2022-01-11 04:37:40|7829.8|7827|7829.4|7826.6|7829.8|7827|7829.4|7826.6|4
1641875870000|2022-01-11 04:37:50|7829.9|7827.1|7829.3|7826.5|7829.9|7827.1|7829.3|7826.5|0
1641875890000|2022-01-11 04:38:10|7829.5|7826.7|7829.9|7827.1|7829.9|7827.1|7829.5|7826.7|1
1641875910000|2022-01-11 04:38:30|7830.3|7827.5|7829.4|7826.6|7830.3|7827.5|7829.4|7826.6|2
1641875920000|2022-01-11 04:38:40|7830.3|7827.5|7830.3|7827.5|7830.3|7827.5|7830.3|7827.5|0
1641875930000|2022-01-11 04:38:50|7830.8|7828|7830.4|7827.6|7830.8|7828|7830.4|7827.6|4
1641875940000|2022-01-11 04:39:00|7830.8|7828|7830.4|7827.6|7830.8|7828|7830.4|7827.6|0
1641875950000|2022-01-11 04:39:10|7830.8|7828|7830.4|7827.6|7830.9|7828.1|7830.4|7827.6|4
1641875980000|2022-01-11 04:39:40|7830.9|7828.1|7830.4|7827.6|7830.9|7828.1|7830.4|7827.6|0
1641875990000|2022-01-11 04:39:50|7830.9|7828.1|7830.9|7828.1|7830.9|7828.1|7830.4|7827.6|2
1641876000000|2022-01-11 04:40:00|7831.3|7828.5|7832.3|7829.5|7832.3|7829.5|7831.3|7828.5|5
1641876020000|2022-01-11 04:40:20|7832.4|7829.6|7834.3|7831.5|7834.3|7831.5|7832.4|7829.6|7
1641876030000|2022-01-11 04:40:30|||||||||2
1641876040000|2022-01-11 04:40:40|7833.9|7831.1|7833.9|7831.1|7833.9|7831.1|7833.9|7831.1|0
1641876050000|2022-01-11 04:40:50|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|3
1641876060000|2022-01-11 04:41:00|7834.4|7831.6|7834.3|7831.5|7834.4|7831.6|7834.3|7831.5|1
1641876070000|2022-01-11 04:41:10|||||||||2
1641876080000|2022-01-11 04:41:20|7834.4|7831.6|7834.4|7831.6|7834.9|7832.1|7834.4|7831.6|5
1641876090000|2022-01-11 04:41:30|7834.9|7832.1|7834.3|7831.5|7834.9|7832.1|7834.3|7831.5|9
1641876120000|2022-01-11 04:42:00|7833.9|7831.1|7833.9|7831.1|7833.9|7831.1|7833.9|7831.1|0
1641876160000|2022-01-11 04:42:40|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|1
1641876170000|2022-01-11 04:42:50|7834.4|7831.6|7834.3|7831.5|7834.4|7831.6|7834.3|7831.5|3
1641876180000|2022-01-11 04:43:00|7834.4|7831.6|7834.4|7831.6|7834.4|7831.6|7834.3|7831.5|2
1641876190000|2022-01-11 04:43:10|7834.9|7832.1|7834.4|7831.6|7834.9|7832.1|7834.4|7831.6|4
1641876200000|2022-01-11 04:43:20|||||||||2
1641876210000|2022-01-11 04:43:30|7834.9|7832.1|7834.9|7832.1|7834.9|7832.1|7834.9|7832.1|0
1641876230000|2022-01-11 04:43:50|7835.3|7832.5|7835.3|7832.5|7835.3|7832.5|7835.3|7832.5|2
1641876240000|2022-01-11 04:44:00|7835.9|7833.1|7835.4|7832.6|7835.9|7833.1|7834.9|7832.1|10
1641876250000|2022-01-11 04:44:10|7835.5|7832.7|7834.9|7832.1|7835.9|7833.1|7834.9|7832.1|2
1641876260000|2022-01-11 04:44:20|7835.3|7832.5|7835.3|7832.5|7835.3|7832.5|7835.3|7832.5|1
1641876270000|2022-01-11 04:44:30|7835.7|7832.9|7836.2|7833.4|7836.2|7833.4|7835.7|7832.9|2
1641876280000|2022-01-11 04:44:40|7835.8|7833|7834.3|7831.5|7836.2|7833.4|7834.3|7831.5|11
1641876290000|2022-01-11 04:44:50|7834.4|7831.6|7834.3|7831.5|7834.4|7831.6|7834.3|7831.5|6
1641876300000|2022-01-11 04:45:00|||||||||2
1641876310000|2022-01-11 04:45:10|7834.2|7831.4|7833.9|7831.1|7834.3|7831.5|7833.4|7830.6|7
1641876320000|2022-01-11 04:45:20|7833.5|7830.7|7833.4|7830.6|7833.5|7830.7|7833.4|7830.6|0
1641876330000|2022-01-11 04:45:30|7833.5|7830.7|7834.3|7831.5|7834.3|7831.5|7833.5|7830.7|0
1641876340000|2022-01-11 04:45:40|||||||||1
1641876350000|2022-01-11 04:45:50|||||||||1
1641876360000|2022-01-11 04:46:00|7833.9|7831.1|7834.3|7831.5|7834.3|7831.5|7833.9|7831.1|1
1641876370000|2022-01-11 04:46:10|||||||||1
1641876390000|2022-01-11 04:46:30|7833.8|7831|7833.9|7831.1|7833.9|7831.1|7833.8|7831|1
1641876400000|2022-01-11 04:46:40|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|1
1641876410000|2022-01-11 04:46:50|7833.4|7830.6|7833.4|7830.6|7833.4|7830.6|7833.4|7830.6|3
1641876420000|2022-01-11 04:47:00|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|7832.9|7830.1|0
1641876430000|2022-01-11 04:47:10|7832.7|7829.9|7832.3|7829.5|7832.7|7829.9|7832.3|7829.5|14
1641876440000|2022-01-11 04:47:20|7832.4|7829.6|7832.9|7830.1|7832.9|7830.1|7832.4|7829.6|1
1641876450000|2022-01-11 04:47:30|7833.3|7830.5|7833.4|7830.6|7833.4|7830.6|7833.3|7830.5|1
1641876460000|2022-01-11 04:47:40|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|7832.9|7830.1|2
1641876490000|2022-01-11 04:48:10|7833.2|7830.4|7833.3|7830.5|7833.3|7830.5|7832.8|7830|0
1641876500000|2022-01-11 04:48:20|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|3
1641876530000|2022-01-11 04:48:50|7833|7830.2|7832.3|7829.5|7833|7830.2|7832.3|7829.5|1
1641876550000|2022-01-11 04:49:10|7831.7|7828.9|7831.3|7828.5|7831.7|7828.9|7831.3|7828.5|5
1641876580000|2022-01-11 04:49:40|7831.8|7829|7832.3|7829.5|7832.3|7829.5|7831.8|7829|1
1641876590000|2022-01-11 04:49:50|7831.8|7829|7831.8|7829|7831.8|7829|7831.8|7829|4
1641876600000|2022-01-11 04:50:00|7831.9|7829.1|7832.3|7829.5|7832.4|7829.6|7831.9|7829.1|1
1641876630000|2022-01-11 04:50:30|7831.8|7829|7832.2|7829.4|7832.2|7829.4|7831.8|7829|1
1641876640000|2022-01-11 04:50:40|7832.3|7829.5|7832.3|7829.5|7832.3|7829.5|7832.3|7829.5|0
1641876650000|2022-01-11 04:50:50|7832.2|7829.4|7832.2|7829.4|7832.2|7829.4|7832|7829.2|1
1641876660000|2022-01-11 04:51:00|7832.3|7829.5|7832.2|7829.4|7832.3|7829.5|7831.8|7829|0
1641876670000|2022-01-11 04:51:10|7832.3|7829.5|7832.2|7829.4|7832.3|7829.5|7832.2|7829.4|0
1641876680000|2022-01-11 04:51:20|7832.3|7829.5|7833.2|7830.4|7833.2|7830.4|7832.3|7829.5|6
1641876700000|2022-01-11 04:51:40|7833.3|7830.5|7833.2|7830.4|7833.3|7830.5|7833.2|7830.4|0
1641876740000|2022-01-11 04:52:20|||||||||1
1641876760000|2022-01-11 04:52:40|||||||||1
1641876770000|2022-01-11 04:52:50|7833.3|7830.5|7833.7|7830.9|7833.7|7830.9|7833.3|7830.5|1
1641876790000|2022-01-11 04:53:10|7833.3|7830.5|7833.3|7830.5|7833.7|7830.9|7833.3|7830.5|0
1641876800000|2022-01-11 04:53:20|7833.7|7830.9|7834.2|7831.4|7834.3|7831.5|7833.7|7830.9|2
1641876810000|2022-01-11 04:53:30|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|7834.2|7831.4|1
1641876830000|2022-01-11 04:53:50|7834.2|7831.4|7834.3|7831.5|7834.3|7831.5|7834.2|7831.4|0
1641876840000|2022-01-11 04:54:00|7834.4|7831.6|7835.2|7832.4|7835.3|7832.5|7834.4|7831.6|4
1641876850000|2022-01-11 04:54:10|7835.3|7832.5|7834.4|7831.6|7835.3|7832.5|7834.3|7831.5|3
1641876860000|2022-01-11 04:54:20|7834.3|7831.5|7835.2|7832.4|7835.3|7832.5|7834.3|7831.5|2
1641876870000|2022-01-11 04:54:30|7835|7832.2|7834.3|7831.5|7835|7832.2|7834.3|7831.5|1
1641876880000|2022-01-11 04:54:40|7834.2|7831.4|7834.2|7831.4|7834.2|7831.4|7834.2|7831.4|2
1641876890000|2022-01-11 04:54:50|7834.3|7831.5|7834.2|7831.4|7834.3|7831.5|7834.2|7831.4|0
1641876910000|2022-01-11 04:55:10|7834|7831.2|7834.2|7831.4|7834.2|7831.4|7834|7831.2|2
1641876920000|2022-01-11 04:55:20|7834|7831.2|7833.3|7830.5|7834|7831.2|7833.3|7830.5|1
1641876930000|2022-01-11 04:55:30|7833.7|7830.9|7834.2|7831.4|7834.2|7831.4|7833.3|7830.5|0
1641876940000|2022-01-11 04:55:40|7833.7|7830.9|7834.2|7831.4|7834.3|7831.5|7833.7|7830.9|6
1641876950000|2022-01-11 04:55:50|7834.3|7831.5|7834.2|7831.4|7834.3|7831.5|7833.7|7830.9|3
1641876960000|2022-01-11 04:56:00|7834|7831.2|7833.7|7830.9|7834.2|7831.4|7833.7|7830.9|0
1641876980000|2022-01-11 04:56:20|7833.3|7830.5|7833.2|7830.4|7833.3|7830.5|7833.2|7830.4|2
1641876990000|2022-01-11 04:56:30|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|7833.2|7830.4|3
1641877000000|2022-01-11 04:56:40|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|7833.3|7830.5|0
1641877010000|2022-01-11 04:56:50|7834.2|7831.4|7834.3|7831.5|7834.3|7831.5|7834.2|7831.4|1
1641877020000|2022-01-11 04:57:00|7834.2|7831.4|7834.2|7831.4|7834.3|7831.5|7834.2|7831.4|3
1641877040000|2022-01-11 04:57:20|7834|7831.2|7833.3|7830.5|7834.2|7831.4|7833.3|7830.5|0
1641877050000|2022-01-11 04:57:30|||||||||1
1641877060000|2022-01-11 04:57:40|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|7833.3|7830.5|0
1641877070000|2022-01-11 04:57:50|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|0
1641877080000|2022-01-11 04:58:00|7833.7|7830.9|7834.2|7831.4|7834.2|7831.4|7833.3|7830.5|3
1641877090000|2022-01-11 04:58:10|7834.3|7831.5|7834.2|7831.4|7834.3|7831.5|7834.2|7831.4|1
1641877110000|2022-01-11 04:58:30|7834.3|7831.5|7834.2|7831.4|7834.3|7831.5|7834.2|7831.4|0
1641877130000|2022-01-11 04:58:50|7834.3|7831.5|7834.2|7831.4|7834.3|7831.5|7834.2|7831.4|0
1641877140000|2022-01-11 04:59:00|7834|7831.2|7833.2|7830.4|7834|7831.2|7832.7|7829.9|4
1641877150000|2022-01-11 04:59:10|7833.7|7830.9|7833.8|7831|7834.2|7831.4|7833.3|7830.5|0
1641877160000|2022-01-11 04:59:20|7833.7|7830.9|7833.3|7830.5|7833.7|7830.9|7833.3|7830.5|0
1641877170000|2022-01-11 04:59:30|7832.9|7830.1|7832.3|7829.5|7832.9|7830.1|7832.3|7829.5|23
1641877180000|2022-01-11 04:59:40|7833.2|7830.4|7832.7|7829.9|7833.2|7830.4|7832.7|7829.9|0
1641877190000|2022-01-11 04:59:50|7832.3|7829.5|7832.3|7829.5|7832.3|7829.5|7832.3|7829.5|0
1641877200000|2022-01-11 05:00:00|7832.2|7829.4|7832.2|7829.4|7832.7|7829.9|7832.2|7829.4|1
1641877210000|2022-01-11 05:00:10|7832.3|7829.5|7832.2|7829.4|7832.3|7829.5|7831.7|7828.9|4
1641877220000|2022-01-11 05:00:20|7832.3|7829.5|7832.2|7829.4|7832.3|7829.5|7831.7|7828.9|0
1641877230000|2022-01-11 05:00:30|7832.3|7829.5|7831.7|7828.9|7832.3|7829.5|7831.7|7828.9|3
1641877240000|2022-01-11 05:00:40|7831.8|7829|7832.2|7829.4|7832.2|7829.4|7831.8|7829|1
1641877250000|2022-01-11 05:00:50|7832.3|7829.5|7832.2|7829.4|7832.3|7829.5|7832|7829.2|1
1641877260000|2022-01-11 05:01:00|7832|7829.2|7833.3|7830.5|7833.3|7830.5|7832|7829.2|27
1641877270000|2022-01-11 05:01:10|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|0
1641877280000|2022-01-11 05:01:20|7833.3|7830.5|7833.2|7830.4|7833.3|7830.5|7833.2|7830.4|0
1641877290000|2022-01-11 05:01:30|7833.3|7830.5|7833.2|7830.4|7833.3|7830.5|7833.2|7830.4|1
1641877300000|2022-01-11 05:01:40|7833.3|7830.5|7833.3|7830.5|7833.3|7830.5|7833.2|7830.4|0
1641877310000|2022-01-11 05:01:50|7833.2|7830.4|7833.2|7830.4|7833.3|7830.5|7833.2|7830.4|1
1641877320000|2022-01-11 05:02:00|7833.3|7830.5|7833.2|7830.4|7833.3|7830.5|7833.2|7830.4|5
1641877330000|2022-01-11 05:02:10|7833.3|7830.5|7833.7|7830.9|7833.7|7830.9|7833.3|7830.5|0
1641877340000|2022-01-11 05:02:20|7833.8|7831|7834.2|7831.4|7834.2|7831.4|7833.8|7831|4
1641877350000|2022-01-11 05:02:30|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|0
1641877360000|2022-01-11 05:02:40|7833|7830.2|7833.3|7830.5|7833.3|7830.5|7832.7|7829.9|6
1641877370000|2022-01-11 05:02:50|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|7833.3|7830.5|0
1641877380000|2022-01-11 05:03:00|7833.3|7830.5|7833.7|7830.9|7833.7|7830.9|7833.3|7830.5|1
1641877390000|2022-01-11 05:03:10|7833.3|7830.5|7833.3|7830.5|7833.9|7831.1|7833.3|7830.5|1
1641877400000|2022-01-11 05:03:20|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|7833.7|7830.9|0
1641877410000|2022-01-11 05:03:30|7833.3|7830.5|7833.7|7830.9|7834.2|7831.4|7833.3|7830.5|2
1641877420000|2022-01-11 05:03:40|7833.3|7830.5|7833.8|7831|7833.8|7831|7833.3|7830.5|1
1641877430000|2022-01-11 05:03:50|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|7834.3|7831.5|2
1641877440000|2022-01-11 05:04:00|7834.8|7832|7836.3|7833.5|7836.3|7833.5|7834.8|7832|5
1641877450000|2022-01-11 05:04:10|7836.2|7833.4|7836.3|7833.5|7836.3|7833.5|7836.2|7833.4|5
1641877460000|2022-01-11 05:04:20|7836.4|7833.6|7837.3|7834.5|7837.3|7834.5|7836.4|7833.6|13
1641877470000|2022-01-11 05:04:30|||||||||9
1641877480000|2022-01-11 05:04:40|7837.8|7835|7838.1|7835.3|7838.1|7835.3|7837.8|7835|0
1641877490000|2022-01-11 05:04:50|7838.3|7835.5|7837.6|7834.8|7838.3|7835.5|7837.3|7834.5|3
1641877500000|2022-01-11 05:05:00|7838.1|7835.3|7837.6|7834.8|7838.1|7835.3|7837.6|7834.8|4
1641877510000|2022-01-11 05:05:10|7837.8|7835|7838.1|7835.3|7838.3|7835.5|7837.6|7834.8|3
1641877520000|2022-01-11 05:05:20|7838|7835.2|7838.3|7835.5|7838.3|7835.5|7837.6|7834.8|1
1641877530000|2022-01-11 05:05:30|7838.1|7835.3|7838.1|7835.3|7838.3|7835.5|7838.1|7835.3|1
1641877540000|2022-01-11 05:05:40|7837.6|7834.8|7838.1|7835.3|7838.1|7835.3|7837.6|7834.8|0
1641877550000|2022-01-11 05:05:50|7838.3|7835.5|7838.3|7835.5|7838.3|7835.5|7838.3|7835.5|4
1641877560000|2022-01-11 05:06:00|||||||||2
1641877580000|2022-01-11 05:06:20|7838.1|7835.3|7837.8|7835|7838.3|7835.5|7837.6|7834.8|7
1641877590000|2022-01-11 05:06:30|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|0
1641877600000|2022-01-11 05:06:40|7837.8|7835|7837.8|7835|7837.9|7835.1|7837.8|7835|1
1641877610000|2022-01-11 05:06:50|7837.9|7835.1|7838.3|7835.5|7838.3|7835.5|7837.9|7835.1|1
1641877620000|2022-01-11 05:07:00|7838.1|7835.3|7839.3|7836.5|7839.3|7836.5|7838.1|7835.3|10
1641877630000|2022-01-11 05:07:10|||||||||2
1641877640000|2022-01-11 05:07:20|7839.1|7836.3|7839.3|7836.5|7839.3|7836.5|7838.8|7836|1
1641877650000|2022-01-11 05:07:30|7839.1|7836.3|7839.1|7836.3|7839.3|7836.5|7838.8|7836|0
1641877660000|2022-01-11 05:07:40|7839.3|7836.5|7840.3|7837.5|7841.1|7838.3|7839.3|7836.5|33
1641877670000|2022-01-11 05:07:50|||||||||4
1641877680000|2022-01-11 05:08:00|7840.6|7837.8|7840.8|7838|7840.8|7838|7840.3|7837.5|2
1641877690000|2022-01-11 05:08:10|7840.6|7837.8|7844.1|7841.3|7844.1|7841.3|7840.6|7837.8|78
1641877700000|2022-01-11 05:08:20|7844.3|7841.5|7842.3|7839.5|7844.3|7841.5|7842.3|7839.5|31
1641877710000|2022-01-11 05:08:30|7841.6|7838.8|7842.3|7839.5|7842.3|7839.5|7841.6|7838.8|6
1641877720000|2022-01-11 05:08:40|7842.4|7839.6|7841.8|7839|7842.9|7840.1|7841.4|7838.6|22
1641877730000|2022-01-11 05:08:50|7842.1|7839.3|7842.3|7839.5|7842.3|7839.5|7841.8|7839|2
1641877740000|2022-01-11 05:09:00|7842|7839.2|7842.3|7839.5|7843.3|7840.5|7842|7839.2|9
1641877750000|2022-01-11 05:09:10|7841.8|7839|7840.8|7838|7841.8|7839|7840.8|7838|6
1641877760000|2022-01-11 05:09:20|7840.6|7837.8|7843.1|7840.3|7843.3|7840.5|7840.6|7837.8|22
1641877770000|2022-01-11 05:09:30|7842.6|7839.8|7842.6|7839.8|7842.6|7839.8|7842.6|7839.8|0
1641877780000|2022-01-11 05:09:40|7841.6|7838.8|7841.6|7838.8|7841.6|7838.8|7841.6|7838.8|0
1641877790000|2022-01-11 05:09:50|7841.3|7838.5|7841.3|7838.5|7842.3|7839.5|7841.3|7838.5|7
1641877800000|2022-01-11 05:10:00|7840.8|7838|7840.9|7838.1|7841.1|7838.3|7840.6|7837.8|4
1641877810000|2022-01-11 05:10:10|7840.8|7838|7842.3|7839.5|7842.6|7839.8|7840.8|7838|5
1641877820000|2022-01-11 05:10:20|7842.6|7839.8|7842.1|7839.3|7842.6|7839.8|7842.1|7839.3|2
1641877830000|2022-01-11 05:10:30|7842.3|7839.5|7842.3|7839.5|7842.3|7839.5|7842.1|7839.3|4
1641877840000|2022-01-11 05:10:40|7842.1|7839.3|7842.1|7839.3|7842.3|7839.5|7842.1|7839.3|4
1641877850000|2022-01-11 05:10:50|7841.6|7838.8|7842.1|7839.3|7842.1|7839.3|7841.6|7838.8|2
1641877860000|2022-01-11 05:11:00|7841.6|7838.8|7841.1|7838.3|7841.6|7838.8|7841.1|7838.3|0
1641877870000|2022-01-11 05:11:10|7840.8|7838|7841.3|7838.5|7841.3|7838.5|7840.6|7837.8|4
1641877890000|2022-01-11 05:11:30|7841.1|7838.3|7841.1|7838.3|7841.1|7838.3|7841.1|7838.3|3
1641877900000|2022-01-11 05:11:40|7841.3|7838.5|7842.1|7839.3|7842.3|7839.5|7841.3|7838.5|12
1641877910000|2022-01-11 05:11:50|7842.3|7839.5|7841.1|7838.3|7842.3|7839.5|7840.6|7837.8|8
1641877920000|2022-01-11 05:12:00|7841.3|7838.5|7841.6|7838.8|7841.6|7838.8|7841.3|7838.5|4
1641877930000|2022-01-11 05:12:10|7841.3|7838.5|7839.8|7837|7841.3|7838.5|7839.6|7836.8|20
1641877940000|2022-01-11 05:12:20|7840.1|7837.3|7841.1|7838.3|7841.1|7838.3|7839.6|7836.8|3
1641877950000|2022-01-11 05:12:30|7841.3|7838.5|7841.1|7838.3|7841.3|7838.5|7840.6|7837.8|4
1641877960000|2022-01-11 05:12:40|7841|7838.2|7839.9|7837.1|7841.1|7838.3|7839.3|7836.5|4
1641877970000|2022-01-11 05:12:50|7839.6|7836.8|7839.8|7837|7839.9|7837.1|7839.4|7836.6|10
1641877980000|2022-01-11 05:13:00|7839.6|7836.8|7839.6|7836.8|7839.6|7836.8|7839.6|7836.8|2
1641877990000|2022-01-11 05:13:10|||||||||2
1641878000000|2022-01-11 05:13:20|||||||||1
1641878010000|2022-01-11 05:13:30|7839.3|7836.5|7840.1|7837.3|7840.1|7837.3|7838.8|7836|7
1641878020000|2022-01-11 05:13:40|7839.6|7836.8|7840.3|7837.5|7840.3|7837.5|7839.6|7836.8|2
1641878050000|2022-01-11 05:14:10|7839.9|7837.1|7840.1|7837.3|7840.1|7837.3|7839.6|7836.8|3
1641878070000|2022-01-11 05:14:30|7840.3|7837.5|7841.1|7838.3|7841.1|7838.3|7840.1|7837.3|1
1641878080000|2022-01-11 05:14:40|7841.3|7838.5|7841.3|7838.5|7841.3|7838.5|7841.1|7838.3|0
1641878090000|2022-01-11 05:14:50|7841.6|7838.8|7841.1|7838.3|7841.6|7838.8|7840.6|7837.8|2
1641878100000|2022-01-11 05:15:00|7841.3|7838.5|7839.6|7836.8|7841.3|7838.5|7839.6|7836.8|8
1641878110000|2022-01-11 05:15:10|7839.3|7836.5|7836.3|7833.5|7839.3|7836.5|7836.3|7833.5|14
1641878120000|2022-01-11 05:15:20|7836.6|7833.8|7835.8|7833|7836.6|7833.8|7835.8|7833|8
1641878130000|2022-01-11 05:15:30|7836.3|7833.5|7836.3|7833.5|7836.8|7834|7836.3|7833.5|6
1641878140000|2022-01-11 05:15:40|||||||||1
1641878150000|2022-01-11 05:15:50|7835.3|7832.5|7836.1|7833.3|7836.1|7833.3|7835.3|7832.5|1
1641878160000|2022-01-11 05:16:00|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7836.1|7833.3|7
1641878170000|2022-01-11 05:16:10|7836.5|7833.7|7837.4|7834.6|7837.8|7835|7836.5|7833.7|5
1641878180000|2022-01-11 05:16:20|7837.8|7835|7837.8|7835|7837.8|7835|7837.8|7835|1
1641878190000|2022-01-11 05:16:30|7837.9|7835.1|7837.4|7834.6|7837.9|7835.1|7837.4|7834.6|3
1641878200000|2022-01-11 05:16:40|7837.5|7834.7|7837.8|7835|7837.9|7835.1|7837.3|7834.5|1
1641878210000|2022-01-11 05:16:50|7837.6|7834.8|7838.6|7835.8|7839.3|7836.5|7837.3|7834.5|4
1641878220000|2022-01-11 05:17:00|7838.3|7835.5|7838.1|7835.3|7839.1|7836.3|7838.1|7835.3|10
1641878230000|2022-01-11 05:17:10|7838.3|7835.5|7837.3|7834.5|7838.3|7835.5|7837.3|7834.5|0
1641878240000|2022-01-11 05:17:20|7837.8|7835|7837.8|7835|7837.9|7835.1|7837.3|7834.5|3
1641878250000|2022-01-11 05:17:30|7837.3|7834.5|7837.8|7835|7838.1|7835.3|7837.3|7834.5|2
1641878260000|2022-01-11 05:17:40|7837.6|7834.8|7837.6|7834.8|7838.1|7835.3|7837.4|7834.6|1
1641878270000|2022-01-11 05:17:50|7838.1|7835.3|7837.3|7834.5|7838.1|7835.3|7837.3|7834.5|2
1641878290000|2022-01-11 05:18:10|7837|7834.2|7835.6|7832.8|7837|7834.2|7835.6|7832.8|4
1641878300000|2022-01-11 05:18:20|7835.3|7832.5|7835.8|7833|7835.9|7833.1|7835.3|7832.5|1
1641878320000|2022-01-11 05:18:40|7835.9|7833.1|7836.3|7833.5|7836.3|7833.5|7835.9|7833.1|0
1641878340000|2022-01-11 05:19:00|7836.1|7833.3|7836.3|7833.5|7836.3|7833.5|7836.1|7833.3|1
1641878350000|2022-01-11 05:19:10|7836.1|7833.3|7835.3|7832.5|7836.1|7833.3|7835.3|7832.5|1
1641878380000|2022-01-11 05:19:40|7834.9|7832.1|7836.3|7833.5|7836.3|7833.5|7834.9|7832.1|4
1641878390000|2022-01-11 05:19:50|7836.1|7833.3|7836.1|7833.3|7836.1|7833.3|7835.6|7832.8|1
1641878400000|2022-01-11 05:20:00|7836|7833.2|7835.2|7832.4|7836.2|7833.4|7835.2|7832.4|2
1641878420000|2022-01-11 05:20:20|||||||||1
1641878430000|2022-01-11 05:20:30|||||||||2
1641878440000|2022-01-11 05:20:40|7835.7|7832.9|7836.1|7833.3|7836.2|7833.4|7835.7|7832.9|2
1641878450000|2022-01-11 05:20:50|7836.2|7833.4|7836.1|7833.3|7836.2|7833.4|7836.1|7833.3|1
1641878470000|2022-01-11 05:21:10|7836.2|7833.4|7837.1|7834.3|7837.1|7834.3|7836.2|7833.4|1
1641878480000|2022-01-11 05:21:20|7837.2|7834.4|7837.1|7834.3|7837.2|7834.4|7836.7|7833.9|0
1641878510000|2022-01-11 05:21:50|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|7836.2|7833.4|2
1641878520000|2022-01-11 05:22:00|7836.7|7833.9|7836.6|7833.8|7836.7|7833.9|7836.6|7833.8|0
1641878530000|2022-01-11 05:22:10|7836.5|7833.7|7836.6|7833.8|7836.6|7833.8|7836|7833.2|7
1641878550000|2022-01-11 05:22:30|7836.7|7833.9|7837.1|7834.3|7837.1|7834.3|7836.7|7833.9|2
1641878560000|2022-01-11 05:22:40|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|0
1641878590000|2022-01-11 05:23:10|7838.2|7835.4|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|4
1641878610000|2022-01-11 05:23:30|7837.7|7834.9|7837.6|7834.8|7837.7|7834.9|7837.6|7834.8|0
1641878630000|2022-01-11 05:23:50|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|1
1641878660000|2022-01-11 05:24:20|7837.1|7834.3|7837.2|7834.4|7837.6|7834.8|7837.1|7834.3|0
1641878670000|2022-01-11 05:24:30|7837.1|7834.3|7837.1|7834.3|7837.1|7834.3|7837.1|7834.3|0
1641878690000|2022-01-11 05:24:50|7837|7834.2|7837.1|7834.3|7837.1|7834.3|7837|7834.2|4
1641878700000|2022-01-11 05:25:00|7836.6|7833.8|7836.7|7833.9|7836.7|7833.9|7836.6|7833.8|2
1641878710000|2022-01-11 05:25:10|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|1
1641878730000|2022-01-11 05:25:30|7836.9|7834.1|7838.1|7835.3|7838.2|7835.4|7836.9|7834.1|4
1641878740000|2022-01-11 05:25:40|7838.2|7835.4|7837.2|7834.4|7838.2|7835.4|7836.9|7834.1|9
1641878750000|2022-01-11 05:25:50|7837.6|7834.8|7838.1|7835.3|7838.2|7835.4|7837.2|7834.4|26
1641878760000|2022-01-11 05:26:00|7838|7835.2|7837.1|7834.3|7838|7835.2|7836.6|7833.8|8
1641878770000|2022-01-11 05:26:10|7837.2|7834.4|7837.2|7834.4|7837.6|7834.8|7837.2|7834.4|0
1641878780000|2022-01-11 05:26:20|7837.4|7834.6|7837.2|7834.4|7838.2|7835.4|7837.2|7834.4|3
1641878790000|2022-01-11 05:26:30|7837.7|7834.9|7836.6|7833.8|7837.7|7834.9|7836.6|7833.8|13
1641878800000|2022-01-11 05:26:40|7836.7|7833.9|7837.2|7834.4|7837.2|7834.4|7836.7|7833.9|5
1641878810000|2022-01-11 05:26:50|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|2
1641878820000|2022-01-11 05:27:00|7837.1|7834.3|7837.1|7834.3|7837.2|7834.4|7837.1|7834.3|2
1641878830000|2022-01-11 05:27:10|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|7836.6|7833.8|1
1641878840000|2022-01-11 05:27:20|7837.1|7834.3|7836.6|7833.8|7837.1|7834.3|7836.6|7833.8|5
1641878850000|2022-01-11 05:27:30|7837.1|7834.3|7834.6|7831.8|7837.1|7834.3|7833.2|7830.4|65
1641878860000|2022-01-11 05:27:40|7834.7|7831.9|7835.1|7832.3|7835.2|7832.4|7834.7|7831.9|28
1641878870000|2022-01-11 05:27:50|7835.2|7832.4|7834.2|7831.4|7835.2|7832.4|7834.2|7831.4|2
1641878880000|2022-01-11 05:28:00|7834.6|7831.8|7834.2|7831.4|7835.1|7832.3|7834.1|7831.3|6
1641878890000|2022-01-11 05:28:10|7834.4|7831.6|7834.6|7831.8|7835.1|7832.3|7834.4|7831.6|7
1641878910000|2022-01-11 05:28:30|7834.1|7831.3|7834.2|7831.4|7834.2|7831.4|7834.1|7831.3|3
1641878920000|2022-01-11 05:28:40|7834.1|7831.3|7834.2|7831.4|7834.2|7831.4|7833.6|7830.8|3
1641878930000|2022-01-11 05:28:50|||||||||2
1641878960000|2022-01-11 05:29:20|||||||||2
1641878970000|2022-01-11 05:29:30|7834.7|7831.9|7835.6|7832.8|7835.6|7832.8|7834.7|7831.9|0
1641878990000|2022-01-11 05:29:50|7835.1|7832.3|7834.6|7831.8|7835.1|7832.3|7834.6|7831.8|13
1641879000000|2022-01-11 05:30:00|7834.2|7831.4|7834.1|7831.3|7834.2|7831.4|7830.4|7827.6|42
1641879010000|2022-01-11 05:30:10|7834.2|7831.4|7834.7|7831.9|7834.7|7831.9|7833.6|7830.8|19
1641879020000|2022-01-11 05:30:20|7834.6|7831.8|7834.6|7831.8|7835.1|7832.3|7834|7831.2|19
1641879030000|2022-01-11 05:30:30|7834.2|7831.4|7836.2|7833.4|7836.2|7833.4|7834.2|7831.4|22
1641879040000|2022-01-11 05:30:40|7837.1|7834.3|7837.2|7834.4|7838.2|7835.4|7836.6|7833.8|15
1641879050000|2022-01-11 05:30:50|7837.6|7834.8|7837.2|7834.4|7838.2|7835.4|7837.2|7834.4|9
1641879060000|2022-01-11 05:31:00|7837.4|7834.6|7837.2|7834.4|7838.1|7835.3|7837.1|7834.3|8
1641879070000|2022-01-11 05:31:10|7837.1|7834.3|7836.2|7833.4|7837.1|7834.3|7836.2|7833.4|1
1641879080000|2022-01-11 05:31:20|7836.1|7833.3|7836.7|7833.9|7836.7|7833.9|7836.1|7833.3|4
1641879090000|2022-01-11 05:31:30|7837.2|7834.4|7837.2|7834.4|7837.6|7834.8|7837.1|7834.3|2
1641879100000|2022-01-11 05:31:40|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|7837.2|7834.4|1
1641879110000|2022-01-11 05:31:50|7838.1|7835.3|7837.1|7834.3|7838.1|7835.3|7836.6|7833.8|6
1641879120000|2022-01-11 05:32:00|7836.2|7833.4|7836.1|7833.3|7837|7834.2|7836.1|7833.3|5
1641879130000|2022-01-11 05:32:10|7835.6|7832.8|7836.2|7833.4|7836.7|7833.9|7835.6|7832.8|5
1641879140000|2022-01-11 05:32:20|7836.1|7833.3|7831.7|7828.9|7836.2|7833.4|7831.6|7828.8|19
1641879150000|2022-01-11 05:32:30|7831.6|7828.8|7831.2|7828.4|7833.2|7830.4|7830.7|7827.9|25
1641879160000|2022-01-11 05:32:40|7831.6|7828.8|7832.6|7829.8|7832.6|7829.8|7831.2|7828.4|14
1641879170000|2022-01-11 05:32:50|7832.2|7829.4|7832.1|7829.3|7832.2|7829.4|7831.9|7829.1|7
1641879180000|2022-01-11 05:33:00|7832|7829.2|7832.1|7829.3|7832.2|7829.4|7832|7829.2|4
1641879190000|2022-01-11 05:33:10|7832.2|7829.4|7831.1|7828.3|7832.2|7829.4|7830.6|7827.8|4
1641879200000|2022-01-11 05:33:20|7830.6|7827.8|7829.6|7826.8|7830.6|7827.8|7829.2|7826.4|19
1641879210000|2022-01-11 05:33:30|7829.7|7826.9|7831.2|7828.4|7832.2|7829.4|7829.7|7826.9|15
1641879220000|2022-01-11 05:33:40|7831.1|7828.3|7831.1|7828.3|7831.2|7828.4|7830.6|7827.8|4
1641879230000|2022-01-11 05:33:50|7831|7828.2|7830.2|7827.4|7831.2|7828.4|7830.1|7827.3|9
1641879240000|2022-01-11 05:34:00|||||||||1
1641879250000|2022-01-11 05:34:10|7830.1|7827.3|7830.2|7827.4|7830.2|7827.4|7829.9|7827.1|14
1641879260000|2022-01-11 05:34:20|||||||||1
1641879270000|2022-01-11 05:34:30|7830.4|7827.6|7833.2|7830.4|7833.2|7830.4|7830.4|7827.6|10
1641879280000|2022-01-11 05:34:40|7833.4|7830.6|7834.2|7831.4|7834.2|7831.4|7833.4|7830.6|4
1641879290000|2022-01-11 05:34:50|7834.1|7831.3|7835.2|7832.4|7835.2|7832.4|7834.1|7831.3|3
1641879300000|2022-01-11 05:35:00|7835.4|7832.6|7835.2|7832.4|7836.2|7833.4|7834.6|7831.8|8
1641879310000|2022-01-11 05:35:10|||||||||1
1641879320000|2022-01-11 05:35:20|7835.4|7832.6|7838.2|7835.4|7838.2|7835.4|7835.4|7832.6|10
1641879330000|2022-01-11 05:35:30|7838.1|7835.3|7838.1|7835.3|7838.2|7835.4|7838.1|7835.3|7
1641879340000|2022-01-11 05:35:40|7837.6|7834.8|7837.1|7834.3|7837.6|7834.8|7836.6|7833.8|6
1641879350000|2022-01-11 05:35:50|7837.2|7834.4|7837.1|7834.3|7837.2|7834.4|7836.6|7833.8|1
1641879360000|2022-01-11 05:36:00|7837.2|7834.4|7836.1|7833.3|7838.1|7835.3|7835.6|7832.8|10
1641879370000|2022-01-11 05:36:10|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|7835.7|7832.9|7
1641879380000|2022-01-11 05:36:20|7836.3|7833.5|7836.6|7833.8|7836.8|7834|7836.3|7833.5|3
1641879390000|2022-01-11 05:36:30|7836.7|7833.9|7837.1|7834.3|7837.6|7834.8|7836.7|7833.9|3
1641879400000|2022-01-11 05:36:40|7836.6|7833.8|7836.1|7833.3|7836.6|7833.8|7836.1|7833.3|3
1641879410000|2022-01-11 05:36:50|7835.7|7832.9|7836.1|7833.3|7836.2|7833.4|7835.7|7832.9|1
1641879420000|2022-01-11 05:37:00|7835.6|7832.8|7835.1|7832.3|7835.6|7832.8|7835.1|7832.3|7
1641879430000|2022-01-11 05:37:10|7834.6|7831.8|7835.1|7832.3|7835.1|7832.3|7834.6|7831.8|0
1641879440000|2022-01-11 05:37:20|7835.2|7832.4|7835.1|7832.3|7835.2|7832.4|7835.1|7832.3|2
1641879450000|2022-01-11 05:37:30|7835.2|7832.4|7834.6|7831.8|7835.2|7832.4|7834.6|7831.8|6
1641879470000|2022-01-11 05:37:50|7834.2|7831.4|7834.2|7831.4|7834.2|7831.4|7833.2|7830.4|10
1641879480000|2022-01-11 05:38:00|7834.3|7831.5|7835.1|7832.3|7835.2|7832.4|7834.3|7831.5|3
1641879500000|2022-01-11 05:38:20|7834.6|7831.8|7835.2|7832.4|7835.2|7832.4|7834.6|7831.8|1
1641879520000|2022-01-11 05:38:40|7835.1|7832.3|7835.1|7832.3|7835.2|7832.4|7835.1|7832.3|2
1641879530000|2022-01-11 05:38:50|7834.7|7831.9|7834.7|7831.9|7834.8|7832|7834.6|7831.8|1
1641879540000|2022-01-11 05:39:00|7834.6|7831.8|7834.6|7831.8|7834.7|7831.9|7834.6|7831.8|0
1641879550000|2022-01-11 05:39:10|7834.1|7831.3|7834.1|7831.3|7834.2|7831.4|7834.1|7831.3|0
1641879560000|2022-01-11 05:39:20|7834|7831.2|7833.6|7830.8|7834.2|7831.4|7833.6|7830.8|2
1641879570000|2022-01-11 05:39:30|7833.7|7830.9|7833.2|7830.4|7834.1|7831.3|7833.2|7830.4|4
1641879580000|2022-01-11 05:39:40|7833.3|7830.5|7834.1|7831.3|7834.1|7831.3|7833.2|7830.4|0
1641879590000|2022-01-11 05:39:50|7833.6|7830.8|7833.2|7830.4|7833.6|7830.8|7833.2|7830.4|0
1641879600000|2022-01-11 05:40:00|7833.1|7830.3|7833.1|7830.3|7833.2|7830.4|7833.1|7830.3|1
1641879610000|2022-01-11 05:40:10|7833|7830.2|7833.1|7830.3|7833.1|7830.3|7833|7830.2|0
1641879620000|2022-01-11 05:40:20|7832.6|7829.8|7833.1|7830.3|7833.1|7830.3|7832.6|7829.8|2
1641879630000|2022-01-11 05:40:30|7833|7830.2|7832.2|7829.4|7833|7830.2|7832.1|7829.3|0
1641879640000|2022-01-11 05:40:40|7832.1|7829.3|7833.1|7830.3|7833.1|7830.3|7832.1|7829.3|7
1641879650000|2022-01-11 05:40:50|7833.2|7830.4|7833.1|7830.3|7833.2|7830.4|7833.1|7830.3|3
1641879660000|2022-01-11 05:41:00|7833.2|7830.4|7833.1|7830.3|7833.2|7830.4|7833.1|7830.3|0
1641879670000|2022-01-11 05:41:10|7833|7830.2|7832.6|7829.8|7833|7830.2|7832.6|7829.8|1
1641879680000|2022-01-11 05:41:20|7832.7|7829.9|7832.7|7829.9|7832.7|7829.9|7832.6|7829.8|1
1641879690000|2022-01-11 05:41:30|7832.6|7829.8|7832.2|7829.4|7832.7|7829.9|7832.2|7829.4|1
1641879720000|2022-01-11 05:42:00|||||||||1
1641879730000|2022-01-11 05:42:10|7831.6|7828.8|7830.6|7827.8|7831.7|7828.9|7830.2|7827.4|14
1641879740000|2022-01-11 05:42:20|7830.7|7827.9|7829.6|7826.8|7831.1|7828.3|7829.6|7826.8|10
1641879750000|2022-01-11 05:42:30|7828.8|7826|7829.2|7826.4|7829.2|7826.4|7828.8|7826|9
1641879760000|2022-01-11 05:42:40|7829.1|7826.3|7828.1|7825.3|7829.1|7826.3|7828.1|7825.3|23
1641879770000|2022-01-11 05:42:50|7828.2|7825.4|7829.2|7826.4|7829.2|7826.4|7828.2|7825.4|6
1641879780000|2022-01-11 05:43:00|7829.3|7826.5|7831.2|7828.4|7831.2|7828.4|7829.3|7826.5|15
1641879790000|2022-01-11 05:43:10|7831.1|7828.3|7829.7|7826.9|7831.1|7828.3|7829.7|7826.9|3
1641879800000|2022-01-11 05:43:20|7829.8|7827|7830.2|7827.4|7830.2|7827.4|7829.8|7827|0
1641879810000|2022-01-11 05:43:30|7830.1|7827.3|7830.2|7827.4|7830.2|7827.4|7830.1|7827.3|3
1641879840000|2022-01-11 05:44:00|7830.7|7827.9|7831.1|7828.3|7831.2|7828.4|7830.7|7827.9|3
1641879850000|2022-01-11 05:44:10|7831.2|7828.4|7831.2|7828.4|7832.2|7829.4|7830.6|7827.8|18
1641879860000|2022-01-11 05:44:20|7831.3|7828.5|7832.1|7829.3|7832.1|7829.3|7831.3|7828.5|5
1641879870000|2022-01-11 05:44:30|7832.2|7829.4|7833.1|7830.3|7833.2|7830.4|7832.2|7829.4|18
1641879880000|2022-01-11 05:44:40|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|7833.1|7830.3|2
1641879890000|2022-01-11 05:44:50|7833.6|7830.8|7833.7|7830.9|7833.7|7830.9|7833.6|7830.8|3
1641879900000|2022-01-11 05:45:00|7834.1|7831.3|7831.6|7828.8|7834.1|7831.3|7831.6|7828.8|9
1641879910000|2022-01-11 05:45:10|7831.2|7828.4|7831.1|7828.3|7831.2|7828.4|7831.1|7828.3|1
1641879920000|2022-01-11 05:45:20|7831.2|7828.4|7831.2|7828.4|7831.2|7828.4|7831.1|7828.3|2
1641879940000|2022-01-11 05:45:40|7831.7|7828.9|7832.2|7829.4|7832.2|7829.4|7831.7|7828.9|4
1641879950000|2022-01-11 05:45:50|7832.1|7829.3|7831.6|7828.8|7832.2|7829.4|7831.2|7828.4|4
1641879960000|2022-01-11 05:46:00|7831.2|7828.4|7831.3|7828.5|7831.3|7828.5|7831.2|7828.4|1
1641879970000|2022-01-11 05:46:10|7831.7|7828.9|7831.6|7828.8|7832.2|7829.4|7831.6|7828.8|1
1641879980000|2022-01-11 05:46:20|7831.7|7828.9|7831.6|7828.8|7833.2|7830.4|7831.6|7828.8|3
1641879990000|2022-01-11 05:46:30|7831.7|7828.9|7832.1|7829.3|7832.1|7829.3|7831.7|7828.9|0
1641880000000|2022-01-11 05:46:40|7832.2|7829.4|7832.1|7829.3|7832.2|7829.4|7832.1|7829.3|5
1641880010000|2022-01-11 05:46:50|7832.2|7829.4|7832.6|7829.8|7832.6|7829.8|7832.2|7829.4|1
1641880020000|2022-01-11 05:47:00|7832.1|7829.3|7832.1|7829.3|7832.1|7829.3|7831.6|7828.8|5
1641880030000|2022-01-11 05:47:10|7832.2|7829.4|7833.2|7830.4|7833.2|7830.4|7831.6|7828.8|27
1641880040000|2022-01-11 05:47:20|7833.3|7830.5|7833.2|7830.4|7834.1|7831.3|7833.2|7830.4|7
1641880050000|2022-01-11 05:47:30|7833.1|7830.3|7834.1|7831.3|7834.1|7831.3|7833.1|7830.3|6
1641880060000|2022-01-11 05:47:40|7834.2|7831.4|7834.2|7831.4|7834.2|7831.4|7834.1|7831.3|3
1641880070000|2022-01-11 05:47:50|7834.1|7831.3|7834.1|7831.3|7834.2|7831.4|7833.2|7830.4|4
1641880080000|2022-01-11 05:48:00|7834.2|7831.4|7832.6|7829.8|7834.2|7831.4|7832.6|7829.8|6
1641880100000|2022-01-11 05:48:20|7833.2|7830.4|7835.2|7832.4|7835.2|7832.4|7833.2|7830.4|13
1641880120000|2022-01-11 05:48:40|7835.7|7832.9|7836.2|7833.4|7836.2|7833.4|7835.7|7832.9|3
1641880130000|2022-01-11 05:48:50|7835.6|7832.8|7835.1|7832.3|7835.6|7832.8|7835.1|7832.3|2
1641880140000|2022-01-11 05:49:00|7835.2|7832.4|7835.1|7832.3|7835.2|7832.4|7834.6|7831.8|4
1641880150000|2022-01-11 05:49:10|7834.6|7831.8|7834.2|7831.4|7834.6|7831.8|7834.2|7831.4|2
1641880160000|2022-01-11 05:49:20|7834.6|7831.8|7835.2|7832.4|7835.2|7832.4|7834.6|7831.8|2
1641880170000|2022-01-11 05:49:30|||||||||2
1641880200000|2022-01-11 05:50:00|7835.6|7832.8|7835.6|7832.8|7836.1|7833.3|7835.6|7832.8|4
1641880210000|2022-01-11 05:50:10|7835.2|7832.4|7835.2|7832.4|7836.1|7833.3|7835.2|7832.4|4
1641880220000|2022-01-11 05:50:20|7835.3|7832.5|7835.6|7832.8|7835.7|7832.9|7835.3|7832.5|4
1641880230000|2022-01-11 05:50:30|7835.2|7832.4|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|3
1641880240000|2022-01-11 05:50:40|7836.6|7833.8|7837.1|7834.3|7837.2|7834.4|7836.2|7833.4|2
1641880250000|2022-01-11 05:50:50|7836.6|7833.8|7836.2|7833.4|7838.1|7835.3|7836.2|7833.4|16
1641880260000|2022-01-11 05:51:00|7836.6|7833.8|7835.6|7832.8|7837.2|7834.4|7835.6|7832.8|13
1641880270000|2022-01-11 05:51:10|7835.7|7832.9|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|3
1641880280000|2022-01-11 05:51:20|7836.1|7833.3|7835.7|7832.9|7836.1|7833.3|7835.6|7832.8|7
1641880290000|2022-01-11 05:51:30|7835.2|7832.4|7835.7|7832.9|7836.6|7833.8|7835.2|7832.4|18
1641880300000|2022-01-11 05:51:40|7835.8|7833|7836.2|7833.4|7836.2|7833.4|7835.8|7833|0
1641880310000|2022-01-11 05:51:50|7836.3|7833.5|7836.2|7833.4|7836.7|7833.9|7836.2|7833.4|2
1641880320000|2022-01-11 05:52:00|7836.1|7833.3|7835.3|7832.5|7836.2|7833.4|7835.2|7832.4|2
1641880330000|2022-01-11 05:52:10|7835.4|7832.6|7836.7|7833.9|7836.8|7834|7835.4|7832.6|1
1641880340000|2022-01-11 05:52:20|7836.8|7834|7836.8|7834|7836.8|7834|7836.8|7834|3
1641880350000|2022-01-11 05:52:30|7836.7|7833.9|7837.2|7834.4|7837.2|7834.4|7836.7|7833.9|0
1641880360000|2022-01-11 05:52:40|7837.3|7834.5|7837.2|7834.4|7837.6|7834.8|7837.2|7834.4|3
1641880380000|2022-01-11 05:53:00|7837.3|7834.5|7837.2|7834.4|7837.3|7834.5|7837.2|7834.4|2
1641880390000|2022-01-11 05:53:10|7837.3|7834.5|7838.1|7835.3|7838.2|7835.4|7837.3|7834.5|0
1641880400000|2022-01-11 05:53:20|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|7838.1|7835.3|8
1641880410000|2022-01-11 05:53:30|||||||||1
1641880420000|2022-01-11 05:53:40|||||||||1
1641880430000|2022-01-11 05:53:50|7838.1|7835.3|7837.2|7834.4|7838.1|7835.3|7837.2|7834.4|3
1641880440000|2022-01-11 05:54:00|||||||||1
1641880450000|2022-01-11 05:54:10|7837.3|7834.5|7837.2|7834.4|7837.8|7835|7837.2|7834.4|9
1641880460000|2022-01-11 05:54:20|7836.6|7833.8|7836.7|7833.9|7836.7|7833.9|7836.6|7833.8|5
1641880470000|2022-01-11 05:54:30|7836.6|7833.8|7837.1|7834.3|7837.1|7834.3|7836.6|7833.8|3
1641880480000|2022-01-11 05:54:40|7836.6|7833.8|7837.1|7834.3|7837.1|7834.3|7836.6|7833.8|1
1641880490000|2022-01-11 05:54:50|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|0
1641880500000|2022-01-11 05:55:00|7837.6|7834.8|7839.2|7836.4|7839.2|7836.4|7837.2|7834.4|26
1641880510000|2022-01-11 05:55:10|7838.6|7835.8|7838.2|7835.4|7838.7|7835.9|7838.2|7835.4|7
1641880520000|2022-01-11 05:55:20|7838.1|7835.3|7838.1|7835.3|7838.2|7835.4|7838.1|7835.3|2
1641880530000|2022-01-11 05:55:30|7837.6|7834.8|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|2
1641880540000|2022-01-11 05:55:40|7838|7835.2|7838.2|7835.4|7838.2|7835.4|7837.6|7834.8|1
1641880560000|2022-01-11 05:56:00|||||||||2
1641880570000|2022-01-11 05:56:10|||||||||1
1641880580000|2022-01-11 05:56:20|7838.1|7835.3|7837.1|7834.3|7838.1|7835.3|7837.1|7834.3|6
1641880590000|2022-01-11 05:56:30|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|0
1641880600000|2022-01-11 05:56:40|7837.1|7834.3|7837.1|7834.3|7837.2|7834.4|7837.1|7834.3|1
1641880610000|2022-01-11 05:56:50|7837|7834.2|7837.1|7834.3|7837.1|7834.3|7836.6|7833.8|11
1641880620000|2022-01-11 05:57:00|7836.6|7833.8|7837.1|7834.3|7837.2|7834.4|7836.6|7833.8|9
1641880630000|2022-01-11 05:57:10|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|0
1641880640000|2022-01-11 05:57:20|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|0
1641880650000|2022-01-11 05:57:30|7837.7|7834.9|7837.2|7834.4|7838.2|7835.4|7837.2|7834.4|2
1641880660000|2022-01-11 05:57:40|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|0
1641880670000|2022-01-11 05:57:50|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|16
1641880680000|2022-01-11 05:58:00|7837.1|7834.3|7837.1|7834.3|7837.1|7834.3|7837.1|7834.3|1
1641880690000|2022-01-11 05:58:10|7837|7834.2|7837.1|7834.3|7837.1|7834.3|7837|7834.2|1
1641880700000|2022-01-11 05:58:20|7837.2|7834.4|7837.1|7834.3|7837.2|7834.4|7837.1|7834.3|0
1641880710000|2022-01-11 05:58:30|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|0
1641880720000|2022-01-11 05:58:40|7837.1|7834.3|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|3
1641880730000|2022-01-11 05:58:50|7838.1|7835.3|7837.6|7834.8|7838.2|7835.4|7837.6|7834.8|19
1641880740000|2022-01-11 05:59:00|7838|7835.2|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|1
1641880750000|2022-01-11 05:59:10|7838.2|7835.4|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|4
1641880770000|2022-01-11 05:59:30|7837.6|7834.8|7837.1|7834.3|7837.6|7834.8|7836.6|7833.8|10
1641880780000|2022-01-11 05:59:40|7837.2|7834.4|7837.2|7834.4|7837.2|7834.4|7837.1|7834.3|1
1641880790000|2022-01-11 05:59:50|7837.1|7834.3|7837.1|7834.3|7837.2|7834.4|7836.6|7833.8|4
1641880800000|2022-01-11 06:00:00|7837.2|7834.4|7838.2|7835.4|7838.2|7835.4|7837.1|7834.3|11
1641880810000|2022-01-11 06:00:10|7838|7835.2|7837.2|7834.4|7838|7835.2|7837.2|7834.4|5
1641880820000|2022-01-11 06:00:20|7837.6|7834.8|7837.2|7834.4|7838.1|7835.3|7837.1|7834.3|5
1641880830000|2022-01-11 06:00:30|7837.6|7834.8|7838.2|7835.4|7838.2|7835.4|7837.1|7834.3|5
1641880840000|2022-01-11 06:00:40|7838.1|7835.3|7837.6|7834.8|7838.1|7835.3|7837.6|7834.8|0
1641880850000|2022-01-11 06:00:50|7837.7|7834.9|7837.2|7834.4|7837.7|7834.9|7837|7834.2|3
1641880860000|2022-01-11 06:01:00|7837.1|7834.3|7837.6|7834.8|7837.6|7834.8|7836.6|7833.8|28
1641880870000|2022-01-11 06:01:10|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|5
1641880880000|2022-01-11 06:01:20|7838.6|7835.8|7838.2|7835.4|7839.2|7836.4|7838.2|7835.4|2
1641880890000|2022-01-11 06:01:30|7838.3|7835.5|7838.6|7835.8|7839.2|7836.4|7838.3|7835.5|4
1641880900000|2022-01-11 06:01:40|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|7838.2|7835.4|1
1641880910000|2022-01-11 06:01:50|7838.3|7835.5|7838.2|7835.4|7839.2|7836.4|7838.2|7835.4|2
1641880920000|2022-01-11 06:02:00|7838.3|7835.5|7840.7|7837.9|7841.2|7838.4|7838.3|7835.5|36
1641880930000|2022-01-11 06:02:10|7840.8|7838|7841.2|7838.4|7841.2|7838.4|7840.7|7837.9|3
1641880940000|2022-01-11 06:02:20|7840.7|7837.9|7840.2|7837.4|7840.7|7837.9|7840.2|7837.4|5
1641880960000|2022-01-11 06:02:40|7840.6|7837.8|7840.7|7837.9|7840.7|7837.9|7840.6|7837.8|2
1641880970000|2022-01-11 06:02:50|7840.6|7837.8|7840.2|7837.4|7840.6|7837.8|7840.2|7837.4|3
1641880980000|2022-01-11 06:03:00|7840.3|7837.5|7840.2|7837.4|7840.7|7837.9|7840.2|7837.4|2
1641881000000|2022-01-11 06:03:20|7840.1|7837.3|7839.2|7836.4|7840.1|7837.3|7839.2|7836.4|4
1641881010000|2022-01-11 06:03:30|7839.6|7836.8|7839.7|7836.9|7839.7|7836.9|7839.6|7836.8|1
1641881020000|2022-01-11 06:03:40|7839.2|7836.4|7839.2|7836.4|7839.3|7836.5|7839.1|7836.3|7
1641881030000|2022-01-11 06:03:50|7839.6|7836.8|7839.6|7836.8|7839.6|7836.8|7839.6|7836.8|1
1641881040000|2022-01-11 06:04:00|7839.7|7836.9|7837.1|7834.3|7839.7|7836.9|7836.6|7833.8|23
1641881050000|2022-01-11 06:04:10|7836.6|7833.8|7835.6|7832.8|7836.6|7833.8|7835.6|7832.8|4
1641881060000|2022-01-11 06:04:20|7835.7|7832.9|7836.1|7833.3|7836.2|7833.4|7835.6|7832.8|8
1641881070000|2022-01-11 06:04:30|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|0
1641881080000|2022-01-11 06:04:40|7836.1|7833.3|7836.1|7833.3|7836.2|7833.4|7835.6|7832.8|7
1641881090000|2022-01-11 06:04:50|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|7836.2|7833.4|3
1641881100000|2022-01-11 06:05:00|7836.1|7833.3|7836.2|7833.4|7836.2|7833.4|7836.1|7833.3|6
1641881120000|2022-01-11 06:05:20|7836.8|7834|7836.2|7833.4|7837.1|7834.3|7836.2|7833.4|5
1641881130000|2022-01-11 06:05:30|7836.3|7833.5|7836.7|7833.9|7836.7|7833.9|7836.2|7833.4|4
1641881140000|2022-01-11 06:05:40|7836.2|7833.4|7834.2|7831.4|7836.2|7833.4|7834.2|7831.4|14
1641881150000|2022-01-11 06:05:50|||||||||1
1641881160000|2022-01-11 06:06:00|7834.3|7831.5|7834.6|7831.8|7835.6|7832.8|7834.3|7831.5|11
1641881170000|2022-01-11 06:06:10|7834.2|7831.4|7834.2|7831.4|7834.8|7832|7833.8|7831|5
1641881180000|2022-01-11 06:06:20|7833.7|7830.9|7833.2|7830.4|7833.7|7830.9|7833.2|7830.4|13
1641881190000|2022-01-11 06:06:30|7833.6|7830.8|7833.1|7830.3|7833.7|7830.9|7831.6|7828.8|37
1641881200000|2022-01-11 06:06:40|7833.2|7830.4|7832.2|7829.4|7833.2|7830.4|7832.2|7829.4|6
1641881210000|2022-01-11 06:06:50|7831.8|7829|7831.8|7829|7831.8|7829|7831.7|7828.9|10
1641881220000|2022-01-11 06:07:00|7831.7|7828.9|7833.2|7830.4|7834.2|7831.4|7831.7|7828.9|8
1641881230000|2022-01-11 06:07:10|7833.6|7830.8|7833.7|7830.9|7834.2|7831.4|7833.6|7830.8|6
1641881240000|2022-01-11 06:07:20|7833.8|7831|7835.1|7832.3|7835.2|7832.4|7833.6|7830.8|3
1641881250000|2022-01-11 06:07:30|7835.2|7832.4|7835.2|7832.4|7835.2|7832.4|7834.7|7831.9|1
1641881260000|2022-01-11 06:07:40|7836|7833.2|7835.2|7832.4|7836.7|7833.9|7834.7|7831.9|27
1641881270000|2022-01-11 06:07:50|7835.3|7832.5|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|16
1641881280000|2022-01-11 06:08:00|||||||||1
1641881290000|2022-01-11 06:08:10|7835.8|7833|7835.2|7832.4|7836.1|7833.3|7835.2|7832.4|7
1641881300000|2022-01-11 06:08:20|7835.6|7832.8|7835.7|7832.9|7836.1|7833.3|7835.3|7832.5|3
1641881310000|2022-01-11 06:08:30|7836.2|7833.4|7835.2|7832.4|7836.2|7833.4|7835.2|7832.4|1
1641881320000|2022-01-11 06:08:40|7834.7|7831.9|7835.1|7832.3|7835.2|7832.4|7834.7|7831.9|5
1641881330000|2022-01-11 06:08:50|7834.6|7831.8|7834.1|7831.3|7834.6|7831.8|7834|7831.2|11
1641881340000|2022-01-11 06:09:00|7834|7831.2|7834.7|7831.9|7835.2|7832.4|7833.6|7830.8|3
1641881350000|2022-01-11 06:09:10|7834.8|7832|7835.2|7832.4|7835.2|7832.4|7834.8|7832|0
1641881360000|2022-01-11 06:09:20|7835.1|7832.3|7835.1|7832.3|7835.2|7832.4|7834.7|7831.9|1
1641881370000|2022-01-11 06:09:30|7834.7|7831.9|7834.1|7831.3|7835.2|7832.4|7834.1|7831.3|8
1641881380000|2022-01-11 06:09:40|7834|7831.2|7833.1|7830.3|7834|7831.2|7833.1|7830.3|2
1641881400000|2022-01-11 06:10:00|7833.2|7830.4|7833.1|7830.3|7833.2|7830.4|7833.1|7830.3|2
1641881410000|2022-01-11 06:10:10|7833.2|7830.4|7833.1|7830.3|7834.1|7831.3|7833.1|7830.3|3
1641881420000|2022-01-11 06:10:20|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|7833.2|7830.4|1
1641881450000|2022-01-11 06:10:50|7833.1|7830.3|7831.6|7828.8|7833.2|7830.4|7831.6|7828.8|9
1641881460000|2022-01-11 06:11:00|7831.7|7828.9|7831.2|7828.4|7831.8|7829|7831.2|7828.4|4
1641881470000|2022-01-11 06:11:10|7831.6|7828.8|7831.7|7828.9|7832.2|7829.4|7831.2|7828.4|21
1641881480000|2022-01-11 06:11:20|7831.6|7828.8|7832.2|7829.4|7832.6|7829.8|7831.6|7828.8|0
1641881490000|2022-01-11 06:11:30|7832.6|7829.8|7832.6|7829.8|7833.2|7830.4|7832.2|7829.4|9
1641881500000|2022-01-11 06:11:40|7832.2|7829.4|7831.2|7828.4|7832.2|7829.4|7831.2|7828.4|0
1641881510000|2022-01-11 06:11:50|7831.6|7828.8|7831.2|7828.4|7831.6|7828.8|7831.2|7828.4|6
1641881520000|2022-01-11 06:12:00|7831.1|7828.3|7831.2|7828.4|7831.2|7828.4|7830.2|7827.4|12
1641881530000|2022-01-11 06:12:10|7831.3|7828.5|7831.2|7828.4|7832.2|7829.4|7831.2|7828.4|5
1641881540000|2022-01-11 06:12:20|7831.1|7828.3|7831.2|7828.4|7831.6|7828.8|7830.6|7827.8|9
1641881550000|2022-01-11 06:12:30|7831.1|7828.3|7831.2|7828.4|7831.2|7828.4|7831.1|7828.3|10
1641881570000|2022-01-11 06:12:50|7831.1|7828.3|7830.8|7828|7831.2|7828.4|7830.8|7828|6
1641881580000|2022-01-11 06:13:00|7830.7|7827.9|7831.2|7828.4|7831.2|7828.4|7830.7|7827.9|2
1641881590000|2022-01-11 06:13:10|7831.6|7828.8|7831.2|7828.4|7831.8|7829|7831.2|7828.4|2
1641881600000|2022-01-11 06:13:20|7831.3|7828.5|7832.2|7829.4|7832.2|7829.4|7831.3|7828.5|4
1641881610000|2022-01-11 06:13:30|7832.1|7829.3|7832.2|7829.4|7832.2|7829.4|7831.6|7828.8|1
1641881620000|2022-01-11 06:13:40|7832.1|7829.3|7831.7|7828.9|7832.1|7829.3|7831.6|7828.8|1
1641881630000|2022-01-11 06:13:50|7831.6|7828.8|7832.2|7829.4|7832.2|7829.4|7831.6|7828.8|2
1641881640000|2022-01-11 06:14:00|||||||||1
1641881650000|2022-01-11 06:14:10|7832.1|7829.3|7835.2|7832.4|7835.7|7832.9|7832.1|7829.3|17
1641881660000|2022-01-11 06:14:20|7835|7832.2|7834.2|7831.4|7835.6|7832.8|7834.2|7831.4|10
1641881670000|2022-01-11 06:14:30|7834.1|7831.3|7836.2|7833.4|7837.6|7834.8|7834.1|7831.3|14
1641881680000|2022-01-11 06:14:40|7837.3|7834.5|7838.2|7835.4|7838.2|7835.4|7836.6|7833.8|16
1641881690000|2022-01-11 06:14:50|7838.3|7835.5|7838.7|7835.9|7840.2|7837.4|7838.2|7835.4|39
1641881700000|2022-01-11 06:15:00|7838.6|7835.8|7838.2|7835.4|7839.8|7837|7837.6|7834.8|51
1641881710000|2022-01-11 06:15:10|7838.3|7835.5|7838.2|7835.4|7838.3|7835.5|7838.2|7835.4|2
1641881720000|2022-01-11 06:15:20|7838.3|7835.5|7838.3|7835.5|7838.3|7835.5|7838.2|7835.4|6
1641881730000|2022-01-11 06:15:30|7838.2|7835.4|7838.1|7835.3|7838.3|7835.5|7837.6|7834.8|12
1641881740000|2022-01-11 06:15:40|7838.2|7835.4|7838.2|7835.4|7838.3|7835.5|7838.2|7835.4|1
1641881750000|2022-01-11 06:15:50|7838.1|7835.3|7838.6|7835.8|7839|7836.2|7837.6|7834.8|52
1641881760000|2022-01-11 06:16:00|7838.7|7835.9|7837.6|7834.8|7838.7|7835.9|7837.6|7834.8|13
1641881770000|2022-01-11 06:16:10|7838.1|7835.3|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|11
1641881780000|2022-01-11 06:16:20|7837.7|7834.9|7838.2|7835.4|7838.6|7835.8|7837.6|7834.8|12
1641881790000|2022-01-11 06:16:30|7838.6|7835.8|7837.2|7834.4|7838.6|7835.8|7837.2|7834.4|1
1641881800000|2022-01-11 06:16:40|7837.1|7834.3|7836.6|7833.8|7837.2|7834.4|7836.2|7833.4|10
1641881810000|2022-01-11 06:16:50|7836.2|7833.4|7835.2|7832.4|7836.2|7833.4|7835.2|7832.4|10
1641881820000|2022-01-11 06:17:00|7835.3|7832.5|7835.2|7832.4|7835.7|7832.9|7835.2|7832.4|6
1641881830000|2022-01-11 06:17:10|7835.3|7832.5|7835.2|7832.4|7836.1|7833.3|7835.2|7832.4|6
1641881840000|2022-01-11 06:17:20|7835.6|7832.8|7836.2|7833.4|7837.2|7834.4|7835.2|7832.4|16
1641881850000|2022-01-11 06:17:30|7836.1|7833.3|7836.1|7833.3|7836.2|7833.4|7835.6|7832.8|6
1641881860000|2022-01-11 06:17:40|7835.2|7832.4|7835.7|7832.9|7835.7|7832.9|7835.2|7832.4|0
1641881870000|2022-01-11 06:17:50|7835.8|7833|7836.1|7833.3|7836.1|7833.3|7835.6|7832.8|4
1641881880000|2022-01-11 06:18:00|7835.6|7832.8|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|1
1641881890000|2022-01-11 06:18:10|7836.1|7833.3|7836.2|7833.4|7836.2|7833.4|7836.1|7833.3|0
1641881900000|2022-01-11 06:18:20|7836.1|7833.3|7836.2|7833.4|7836.2|7833.4|7836.1|7833.3|0
1641881910000|2022-01-11 06:18:30|7836.1|7833.3|7836.7|7833.9|7836.7|7833.9|7836.1|7833.3|5
1641881920000|2022-01-11 06:18:40|7836.6|7833.8|7837.1|7834.3|7837.2|7834.4|7836.2|7833.4|6
1641881930000|2022-01-11 06:18:50|7837.2|7834.4|7836.7|7833.9|7837.2|7834.4|7836.6|7833.8|3
1641881940000|2022-01-11 06:19:00|7836.6|7833.8|7836.7|7833.9|7836.7|7833.9|7836.2|7833.4|1
1641881950000|2022-01-11 06:19:10|7837.1|7834.3|7838.2|7835.4|7838.2|7835.4|7836.6|7833.8|6
1641881960000|2022-01-11 06:19:20|7838.7|7835.9|7838.2|7835.4|7838.7|7835.9|7838.2|7835.4|6
1641881970000|2022-01-11 06:19:30|7838.6|7835.8|7838.6|7835.8|7838.6|7835.8|7838.6|7835.8|7
1641881980000|2022-01-11 06:19:40|7838.2|7835.4|7838.6|7835.8|7838.6|7835.8|7838.2|7835.4|0
1641881990000|2022-01-11 06:19:50|7837.8|7835|7839.2|7836.4|7839.2|7836.4|7837.7|7834.9|12
1641882000000|2022-01-11 06:20:00|7839.1|7836.3|7840.2|7837.4|7840.2|7837.4|7839.1|7836.3|23
1641882010000|2022-01-11 06:20:10|7840.1|7837.3|7839.2|7836.4|7840.1|7837.3|7838.2|7835.4|33
1641882020000|2022-01-11 06:20:20|7839.6|7836.8|7839.2|7836.4|7839.6|7836.8|7839.2|7836.4|2
1641882030000|2022-01-11 06:20:30|7839.1|7836.3|7838.6|7835.8|7839.1|7836.3|7838.6|7835.8|2
1641882040000|2022-01-11 06:20:40|7838.7|7835.9|7838.2|7835.4|7839.2|7836.4|7838.2|7835.4|24
1641882050000|2022-01-11 06:20:50|7838.6|7835.8|7838.2|7835.4|7838.7|7835.9|7838.2|7835.4|3
1641882060000|2022-01-11 06:21:00|7837.7|7834.9|7838.2|7835.4|7838.2|7835.4|7837.7|7834.9|7
1641882070000|2022-01-11 06:21:10|7838.7|7835.9|7838.6|7835.8|7839.2|7836.4|7838.6|7835.8|4
1641882080000|2022-01-11 06:21:20|7838.7|7835.9|7839.2|7836.4|7839.2|7836.4|7838.6|7835.8|15
1641882090000|2022-01-11 06:21:30|7839.6|7836.8|7841.2|7838.4|7841.2|7838.4|7839.2|7836.4|24
1641882100000|2022-01-11 06:21:40|7841.1|7838.3|7842.2|7839.4|7842.2|7839.4|7840.6|7837.8|24
1641882110000|2022-01-11 06:21:50|7842.1|7839.3|7840.7|7837.9|7842.1|7839.3|7839.2|7836.4|17
1641882120000|2022-01-11 06:22:00|7840.3|7837.5|7841.2|7838.4|7841.2|7838.4|7840.2|7837.4|6
1641882130000|2022-01-11 06:22:10|7841.3|7838.5|7841.3|7838.5|7841.3|7838.5|7841.3|7838.5|4
1641882140000|2022-01-11 06:22:20|7841.2|7838.4|7840.2|7837.4|7841.6|7838.8|7840.2|7837.4|12
1641882150000|2022-01-11 06:22:30|7839.9|7837.1|7839.7|7836.9|7839.9|7837.1|7839.2|7836.4|6
1641882160000|2022-01-11 06:22:40|7840.1|7837.3|7840.2|7837.4|7840.2|7837.4|7840.1|7837.3|0
1641882170000|2022-01-11 06:22:50|7840.1|7837.3|7840.7|7837.9|7840.8|7838|7839.6|7836.8|12
1641882180000|2022-01-11 06:23:00|7840.6|7837.8|7840.2|7837.4|7841.1|7838.3|7839.2|7836.4|6
1641882190000|2022-01-11 06:23:10|7840.1|7837.3|7840.1|7837.3|7840.2|7837.4|7839.6|7836.8|0
1641882200000|2022-01-11 06:23:20|7840.2|7837.4|7840.2|7837.4|7840.7|7837.9|7840.1|7837.3|6
1641882210000|2022-01-11 06:23:30|7840.3|7837.5|7841.2|7838.4|7841.6|7838.8|7840.3|7837.5|5
1641882220000|2022-01-11 06:23:40|7841.1|7838.3|7841.1|7838.3|7841.1|7838.3|7840.2|7837.4|22
1641882230000|2022-01-11 06:23:50|7841.2|7838.4|7841.2|7838.4|7841.2|7838.4|7841.2|7838.4|0
1641882240000|2022-01-11 06:24:00|7840.6|7837.8|7840.6|7837.8|7841.2|7838.4|7840.6|7837.8|10
1641882250000|2022-01-11 06:24:10|7840.2|7837.4|7840.6|7837.8|7841.1|7838.3|7840.2|7837.4|6
1641882260000|2022-01-11 06:24:20|7841.1|7838.3|7840.6|7837.8|7841.1|7838.3|7840.6|7837.8|0
1641882270000|2022-01-11 06:24:30|7840.2|7837.4|7840.1|7837.3|7840.2|7837.4|7839.6|7836.8|8
1641882280000|2022-01-11 06:24:40|7840.2|7837.4|7840.6|7837.8|7840.6|7837.8|7840.1|7837.3|1
1641882290000|2022-01-11 06:24:50|7840.4|7837.6|7839.2|7836.4|7840.4|7837.6|7838.6|7835.8|9
1641882300000|2022-01-11 06:25:00|7839.6|7836.8|7839.6|7836.8|7840.6|7837.8|7839.2|7836.4|9
1641882310000|2022-01-11 06:25:10|7839.2|7836.4|7838.6|7835.8|7839.2|7836.4|7838.6|7835.8|5
1641882330000|2022-01-11 06:25:30|7839.1|7836.3|7839.2|7836.4|7840.2|7837.4|7838.6|7835.8|20
1641882340000|2022-01-11 06:25:40|||||||||1
1641882350000|2022-01-11 06:25:50|7838.6|7835.8|7839.1|7836.3|7839.6|7836.8|7838.6|7835.8|6
1641882360000|2022-01-11 06:26:00|7838.9|7836.1|7838.6|7835.8|7839.1|7836.3|7838.6|7835.8|4
1641882370000|2022-01-11 06:26:10|7838.7|7835.9|7838.6|7835.8|7838.7|7835.9|7838.6|7835.8|0
1641882380000|2022-01-11 06:26:20|7837.8|7835|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|7
1641882390000|2022-01-11 06:26:30|7837.6|7834.8|7838.1|7835.3|7838.2|7835.4|7837.6|7834.8|3
1641882400000|2022-01-11 06:26:40|7837.9|7835.1|7837.2|7834.4|7838.1|7835.3|7837.2|7834.4|4
1641882410000|2022-01-11 06:26:50|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|7837.6|7834.8|1
1641882420000|2022-01-11 06:27:00|7837.2|7834.4|7837.7|7834.9|7837.7|7834.9|7837.2|7834.4|6
1641882430000|2022-01-11 06:27:10|7837.6|7834.8|7837.6|7834.8|7837.7|7834.9|7837.6|7834.8|0
1641882440000|2022-01-11 06:27:20|7837.1|7834.3|7836.6|7833.8|7837.1|7834.3|7836.6|7833.8|10
1641882450000|2022-01-11 06:27:30|7836.3|7833.5|7836.1|7833.3|7836.6|7833.8|7835.1|7832.3|29
1641882460000|2022-01-11 06:27:40|7835.9|7833.1|7835.2|7832.4|7835.9|7833.1|7835.2|7832.4|0
1641882470000|2022-01-11 06:27:50|7835.7|7832.9|7836.1|7833.3|7836.2|7833.4|7835.7|7832.9|8
1641882480000|2022-01-11 06:28:00|7835.6|7832.8|7836.7|7833.9|7836.7|7833.9|7835.6|7832.8|4
1641882490000|2022-01-11 06:28:10|7836.6|7833.8|7836.2|7833.4|7836.6|7833.8|7836.2|7833.4|0
1641882500000|2022-01-11 06:28:20|7835.6|7832.8|7835.2|7832.4|7835.6|7832.8|7835.1|7832.3|19
1641882510000|2022-01-11 06:28:30|7835.1|7832.3|7835.1|7832.3|7835.2|7832.4|7835.1|7832.3|1
1641882520000|2022-01-11 06:28:40|7835.2|7832.4|7836.2|7833.4|7836.2|7833.4|7835.2|7832.4|1
1641882530000|2022-01-11 06:28:50|7836.1|7833.3|7836.1|7833.3|7836.2|7833.4|7836.1|7833.3|4
1641882540000|2022-01-11 06:29:00|7835.9|7833.1|7835.2|7832.4|7835.9|7833.1|7835.2|7832.4|1
1641882550000|2022-01-11 06:29:10|7835.1|7832.3|7835.1|7832.3|7835.2|7832.4|7834.6|7831.8|3
1641882560000|2022-01-11 06:29:20|7835.2|7832.4|7835.1|7832.3|7835.6|7832.8|7835.1|7832.3|1
1641882570000|2022-01-11 06:29:30|7835.2|7832.4|7835.1|7832.3|7835.6|7832.8|7835.1|7832.3|0
1641882580000|2022-01-11 06:29:40|7835.2|7832.4|7835.2|7832.4|7835.2|7832.4|7835.2|7832.4|0
1641882590000|2022-01-11 06:29:50|7835.1|7832.3|7835.2|7832.4|7835.2|7832.4|7835.1|7832.3|0
1641882600000|2022-01-11 06:30:00|7835.1|7832.3|7836.6|7833.8|7836.6|7833.8|7835.1|7832.3|15
1641882610000|2022-01-11 06:30:10|7836.7|7833.9|7836.2|7833.4|7837.2|7834.4|7836.2|7833.4|28
1641882620000|2022-01-11 06:30:20|7836.3|7833.5|7837.2|7834.4|7837.2|7834.4|7836.3|7833.5|7
1641882630000|2022-01-11 06:30:30|7837.1|7834.3|7837.1|7834.3|7837.1|7834.3|7837.1|7834.3|1
1641882640000|2022-01-11 06:30:40|7836.9|7834.1|7836.6|7833.8|7836.9|7834.1|7836.6|7833.8|0
1641882650000|2022-01-11 06:30:50|7836.7|7833.9|7836.6|7833.8|7836.7|7833.9|7836.6|7833.8|4
1641882660000|2022-01-11 06:31:00|7836.7|7833.9|7837.1|7834.3|7837.6|7834.8|7836.6|7833.8|15
1641882670000|2022-01-11 06:31:10|7836.6|7833.8|7838.2|7835.4|7838.6|7835.8|7836.6|7833.8|34
1641882680000|2022-01-11 06:31:20|7838.1|7835.3|7838.3|7835.5|7838.3|7835.5|7838.1|7835.3|11
1641882690000|2022-01-11 06:31:30|7838.4|7835.6|7838.2|7835.4|7839.6|7836.8|7838.2|7835.4|1
1641882700000|2022-01-11 06:31:40|7838.3|7835.5|7839.2|7836.4|7839.6|7836.8|7838.3|7835.5|4
1641882710000|2022-01-11 06:31:50|||||||||3
1641882720000|2022-01-11 06:32:00|7839.1|7836.3|7839.2|7836.4|7839.2|7836.4|7839.1|7836.3|5
1641882730000|2022-01-11 06:32:10|7839.1|7836.3|7839.2|7836.4|7839.2|7836.4|7838.6|7835.8|10
1641882740000|2022-01-11 06:32:20|||||||||1
1641882750000|2022-01-11 06:32:30|7839.5|7836.7|7839.2|7836.4|7839.5|7836.7|7838.2|7835.4|39
1641882760000|2022-01-11 06:32:40|7839|7836.2|7838.7|7835.9|7839.2|7836.4|7838.7|7835.9|4
1641882770000|2022-01-11 06:32:50|7839.2|7836.4|7839.2|7836.4|7839.2|7836.4|7839.2|7836.4|0
1641882780000|2022-01-11 06:33:00|7839|7836.2|7839.2|7836.4|7839.2|7836.4|7839|7836.2|3
1641882790000|2022-01-11 06:33:10|7838.8|7836|7839.2|7836.4|7839.2|7836.4|7838.8|7836|0
1641882800000|2022-01-11 06:33:20|7839.3|7836.5|7842.2|7839.4|7842.2|7839.4|7839.3|7836.5|45
1641882810000|2022-01-11 06:33:30|7842|7839.2|7841.2|7838.4|7842.2|7839.4|7840.5|7837.7|15
1641882820000|2022-01-11 06:33:40|7841.9|7839.1|7841.5|7838.7|7842.2|7839.4|7841.5|7838.7|8
1641882830000|2022-01-11 06:33:50|7841.7|7838.9|7846|7843.2|7846|7843.2|7841.7|7838.9|53
1641882840000|2022-01-11 06:34:00|7846.2|7843.4|7846.2|7843.4|7846.5|7843.7|7845.2|7842.4|42
1641882850000|2022-01-11 06:34:10|7846.5|7843.7|7846|7843.2|7846.5|7843.7|7845.5|7842.7|17
1641882860000|2022-01-11 06:34:20|7846.2|7843.4|7845.5|7842.7|7847.2|7844.4|7845.2|7842.4|23
1641882870000|2022-01-11 06:34:30|7845.7|7842.9|7846|7843.2|7846.7|7843.9|7845.5|7842.7|39
1641882880000|2022-01-11 06:34:40|7845.9|7843.1|7845.5|7842.7|7846.2|7843.4|7845.5|7842.7|8
1641882890000|2022-01-11 06:34:50|7845.7|7842.9|7846|7843.2|7846.8|7844|7845.5|7842.7|23
1641882900000|2022-01-11 06:35:00|7845.5|7842.7|7846.2|7843.4|7846.5|7843.7|7845.5|7842.7|28
1641882920000|2022-01-11 06:35:20|7845.5|7842.7|7845.5|7842.7|7845.5|7842.7|7845.5|7842.7|7
1641882950000|2022-01-11 06:35:50|7845.2|7842.4|7845.2|7842.4|7845.2|7842.4|7844.8|7842|4
1641882960000|2022-01-11 06:36:00|7845.5|7842.7|7846.2|7843.4|7846.5|7843.7|7845.5|7842.7|7
1641882980000|2022-01-11 06:36:20|7846.5|7843.7|7846.2|7843.4|7846.5|7843.7|7846.2|7843.4|1
1641883010000|2022-01-11 06:36:50|7845.7|7842.9|7845.2|7842.4|7845.7|7842.9|7845.2|7842.4|11
1641883020000|2022-01-11 06:37:00|7845|7842.2|7844.5|7841.7|7845|7842.2|7844.5|7841.7|4
1641883030000|2022-01-11 06:37:10|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|7844.2|7841.4|1
1641883040000|2022-01-11 06:37:20|7844|7841.2|7844|7841.2|7844|7841.2|7843.5|7840.7|11
1641883050000|2022-01-11 06:37:30|7843.7|7840.9|7843.7|7840.9|7843.7|7840.9|7843.5|7840.7|1
1641883060000|2022-01-11 06:37:40|7844.2|7841.4|7844.2|7841.4|7845.5|7842.7|7844.2|7841.4|27
1641883070000|2022-01-11 06:37:50|7844.7|7841.9|7845.2|7842.4|7845.2|7842.4|7844.7|7841.9|3
1641883080000|2022-01-11 06:38:00|7844.2|7841.4|7843.7|7840.9|7844.2|7841.4|7843.7|7840.9|14
1641883090000|2022-01-11 06:38:10|7843.5|7840.7|7844.2|7841.4|7844.2|7841.4|7843.2|7840.4|1
1641883100000|2022-01-11 06:38:20|7844|7841.2|7844.2|7841.4|7844.2|7841.4|7843.7|7840.9|2
1641883110000|2022-01-11 06:38:30|7844|7841.2|7844|7841.2|7844.2|7841.4|7843.7|7840.9|0
1641883120000|2022-01-11 06:38:40|7843.7|7840.9|7844.2|7841.4|7844.5|7841.7|7843.7|7840.9|19
1641883130000|2022-01-11 06:38:50|7844|7841.2|7843.2|7840.4|7844|7841.2|7843.2|7840.4|1
1641883140000|2022-01-11 06:39:00|7843|7840.2|7841.2|7838.4|7843.2|7840.4|7840.5|7837.7|25
1641883150000|2022-01-11 06:39:10|7841|7838.2|7841.2|7838.4|7841.2|7838.4|7840.7|7837.9|1
1641883160000|2022-01-11 06:39:20|7840.9|7838.1|7840.7|7837.9|7840.9|7838.1|7840.5|7837.7|9
1641883170000|2022-01-11 06:39:30|7840.5|7837.7|7843|7840.2|7843.2|7840.4|7840.5|7837.7|9
1641883180000|2022-01-11 06:39:40|7843.2|7840.4|7842.7|7839.9|7843.2|7840.4|7842.2|7839.4|3
1641883190000|2022-01-11 06:39:50|7842.5|7839.7|7842.2|7839.4|7842.7|7839.9|7842.2|7839.4|1
1641883200000|2022-01-11 06:40:00|7841.7|7838.9|7843.2|7840.4|7843.2|7840.4|7841.7|7838.9|7
1641883210000|2022-01-11 06:40:10|7843|7840.2|7843.2|7840.4|7843.2|7840.4|7842.7|7839.9|11
1641883220000|2022-01-11 06:40:20|7843.4|7840.6|7843|7840.2|7843.5|7840.7|7842.9|7840.1|13
1641883230000|2022-01-11 06:40:30|7843.2|7840.4|7843.2|7840.4|7843.2|7840.4|7843.2|7840.4|1
1641883240000|2022-01-11 06:40:40|7842.8|7840|7843.2|7840.4|7843.5|7840.7|7842.8|7840|0
1641883260000|2022-01-11 06:41:00|7843|7840.2|7842.7|7839.9|7843|7840.2|7842.7|7839.9|2
1641883270000|2022-01-11 06:41:10|7842.5|7839.7|7842.2|7839.4|7842.5|7839.7|7842|7839.2|1
1641883280000|2022-01-11 06:41:20|7842.7|7839.9|7842|7839.2|7842.7|7839.9|7842|7839.2|1
1641883290000|2022-01-11 06:41:30|7841.5|7838.7|7841.2|7838.4|7841.5|7838.7|7841.2|7838.4|0
1641883300000|2022-01-11 06:41:40|7840.7|7837.9|7839.2|7836.4|7840.7|7837.9|7839.2|7836.4|17
1641883310000|2022-01-11 06:41:50|7839|7836.2|7839.2|7836.4|7839.7|7836.9|7838.2|7835.4|15
1641883320000|2022-01-11 06:42:00|7839.7|7836.9|7840.2|7837.4|7840.2|7837.4|7839.7|7836.9|2
1641883330000|2022-01-11 06:42:10|7840|7837.2|7840.2|7837.4|7840.2|7837.4|7839.5|7836.7|2
1641883350000|2022-01-11 06:42:30|7840.5|7837.7|7840.2|7837.4|7841.2|7838.4|7839.7|7836.9|7
1641883360000|2022-01-11 06:42:40|7840.3|7837.5|7840.7|7837.9|7841.2|7838.4|7840.3|7837.5|2
1641883370000|2022-01-11 06:42:50|7841|7838.2|7840.2|7837.4|7841|7838.2|7840.2|7837.4|0
1641883380000|2022-01-11 06:43:00|7840.3|7837.5|7841.2|7838.4|7841.7|7838.9|7840.3|7837.5|22
1641883390000|2022-01-11 06:43:10|7840.5|7837.7|7839.2|7836.4|7841.2|7838.4|7839.2|7836.4|21
1641883400000|2022-01-11 06:43:20|7839.5|7836.7|7839.2|7836.4|7839.5|7836.7|7838.5|7835.7|9
1641883410000|2022-01-11 06:43:30|7839.5|7836.7|7840.2|7837.4|7840.8|7838|7839.2|7836.4|26
1641883420000|2022-01-11 06:43:40|7840.5|7837.7|7839.7|7836.9|7840.5|7837.7|7839.7|7836.9|5
1641883430000|2022-01-11 06:43:50|7839.5|7836.7|7840.2|7837.4|7840.2|7837.4|7839.4|7836.6|2
1641883440000|2022-01-11 06:44:00|7840|7837.2|7840|7837.2|7840.2|7837.4|7840|7837.2|4
1641883450000|2022-01-11 06:44:10|7839.5|7836.7|7839.7|7836.9|7839.8|7837|7839.2|7836.4|3
1641883460000|2022-01-11 06:44:20|7840|7837.2|7840.2|7837.4|7841.2|7838.4|7840|7837.2|6
1641883470000|2022-01-11 06:44:30|7840|7837.2|7840|7837.2|7840.2|7837.4|7840|7837.2|3
1641883480000|2022-01-11 06:44:40|7840.2|7837.4|7839.2|7836.4|7840.2|7837.4|7839.2|7836.4|1
1641883490000|2022-01-11 06:44:50|7839.5|7836.7|7839|7836.2|7839.5|7836.7|7838.7|7835.9|8
1641883500000|2022-01-11 06:45:00|7839.2|7836.4|7839.2|7836.4|7839.5|7836.7|7838.5|7835.7|2
1641883510000|2022-01-11 06:45:10|7839.5|7836.7|7839.5|7836.7|7839.5|7836.7|7839.5|7836.7|0
1641883520000|2022-01-11 06:45:20|7840|7837.2|7840|7837.2|7840|7837.2|7840|7837.2|2
1641883530000|2022-01-11 06:45:30|7839.3|7836.5|7839.5|7836.7|7840|7837.2|7839.2|7836.4|6
1641883540000|2022-01-11 06:45:40|7840|7837.2|7840.2|7837.4|7840.2|7837.4|7840|7837.2|4
1641883550000|2022-01-11 06:45:50|7840|7837.2|7841|7838.2|7841.2|7838.4|7840|7837.2|14
1641883560000|2022-01-11 06:46:00|7841.2|7838.4|7842|7839.2|7842.2|7839.4|7840.2|7837.4|36
1641883570000|2022-01-11 06:46:10|7841.5|7838.7|7841.9|7839.1|7842.2|7839.4|7841.2|7838.4|39
1641883580000|2022-01-11 06:46:20|7841.5|7838.7|7841.2|7838.4|7841.5|7838.7|7841.2|7838.4|0
1641883590000|2022-01-11 06:46:30|7841|7838.2|7841|7838.2|7841.2|7838.4|7840.5|7837.7|13
1641883600000|2022-01-11 06:46:40|7841.2|7838.4|7841.2|7838.4|7841.2|7838.4|7841|7838.2|1
1641883610000|2022-01-11 06:46:50|7841.5|7838.7|7841.2|7838.4|7841.5|7838.7|7841.2|7838.4|3
1641883620000|2022-01-11 06:47:00|7840.9|7838.1|7841.2|7838.4|7841.2|7838.4|7840.2|7837.4|4
1641883630000|2022-01-11 06:47:10|7841|7838.2|7841|7838.2|7841.2|7838.4|7840.2|7837.4|9
1641883640000|2022-01-11 06:47:20|7841.1|7838.3|7841.1|7838.3|7841.1|7838.3|7841.1|7838.3|0
1641883650000|2022-01-11 06:47:30|7840.1|7837.3|7841.1|7838.3|7841.5|7838.7|7840.1|7837.3|10
1641883660000|2022-01-11 06:47:40|7841|7838.2|7841|7838.2|7841.1|7838.3|7841|7838.2|0
1641883670000|2022-01-11 06:47:50|7841.1|7838.3|7841.1|7838.3|7841.6|7838.8|7841.1|7838.3|6
1641883680000|2022-01-11 06:48:00|7841|7838.2|7840.1|7837.3|7841|7838.2|7839.5|7836.7|2
1641883690000|2022-01-11 06:48:10|7840|7837.2|7840.1|7837.3|7840.1|7837.3|7839.8|7837|3
1641883710000|2022-01-11 06:48:30|7840.5|7837.7|7840.5|7837.7|7840.5|7837.7|7840.1|7837.3|2
1641883720000|2022-01-11 06:48:40|7840.1|7837.3|7839.6|7836.8|7840.5|7837.7|7839.6|7836.8|5
1641883730000|2022-01-11 06:48:50|7839.5|7836.7|7840|7837.2|7840.1|7837.3|7839.5|7836.7|4
1641883740000|2022-01-11 06:49:00|7840.1|7837.3|7841.1|7838.3|7841.5|7838.7|7839.5|7836.7|12
1641883750000|2022-01-11 06:49:10|7840.5|7837.7|7842|7839.2|7842.1|7839.3|7840.5|7837.7|22
1641883760000|2022-01-11 06:49:20|7841.5|7838.7|7841.5|7838.7|7842|7839.2|7841.5|7838.7|3
1641883770000|2022-01-11 06:49:30|7840.5|7837.7|7840.9|7838.1|7840.9|7838.1|7840.5|7837.7|61
1641883780000|2022-01-11 06:49:40|7840.5|7837.7|7840.5|7837.7|7840.5|7837.7|7840.5|7837.7|2
1641883790000|2022-01-11 06:49:50|7840|7837.2|7841|7838.2|7841|7838.2|7840|7837.2|7
1641883800000|2022-01-11 06:50:00|7841.4|7838.6|7838.9|7836.1|7841.5|7838.7|7838.5|7835.7|20
1641883810000|2022-01-11 06:50:10|7838.5|7835.7|7837.9|7835.1|7838.5|7835.7|7837.9|7835.1|3
1641883820000|2022-01-11 06:50:20|7837.7|7834.9|7837.9|7835.1|7838|7835.2|7836.9|7834.1|9
1641883830000|2022-01-11 06:50:30|7837.8|7835|7838.9|7836.1|7840.3|7837.5|7837.5|7834.7|22
1641883840000|2022-01-11 06:50:40|7838.5|7835.7|7838.9|7836.1|7838.9|7836.1|7837.9|7835.1|15
1641883860000|2022-01-11 06:51:00|||||||||3
1641883870000|2022-01-11 06:51:10|7838.4|7835.6|7837.4|7834.6|7838.4|7835.6|7836.9|7834.1|5
1641883880000|2022-01-11 06:51:20|7837|7834.2|7837.8|7835|7837.9|7835.1|7837|7834.2|1
1641883890000|2022-01-11 06:51:30|7837.3|7834.5|7837.4|7834.6|7837.4|7834.6|7837.3|7834.5|0
1641883900000|2022-01-11 06:51:40|7837.5|7834.7|7838.8|7836|7839.4|7836.6|7837.5|7834.7|7
1641883910000|2022-01-11 06:51:50|7838.9|7836.1|7838.9|7836.1|7838.9|7836.1|7838.8|7836|0
1641883920000|2022-01-11 06:52:00|7839|7836.2|7839|7836.2|7839.5|7836.7|7838.9|7836.1|1
1641883930000|2022-01-11 06:52:10|7838.9|7836.1|7838.5|7835.7|7838.9|7836.1|7838.1|7835.3|3
1641883940000|2022-01-11 06:52:20|7838|7835.2|7838.9|7836.1|7838.9|7836.1|7838|7835.2|3
1641883950000|2022-01-11 06:52:30|7838.8|7836|7837.9|7835.1|7838.8|7836|7837.9|7835.1|0
1641883960000|2022-01-11 06:52:40|7837.4|7834.6|7837|7834.2|7837.5|7834.7|7836.9|7834.1|6
1641883970000|2022-01-11 06:52:50|7836.9|7834.1|7835|7832.2|7837|7834.2|7835|7832.2|28
1641883980000|2022-01-11 06:53:00|7835.5|7832.7|7835.4|7832.6|7836.5|7833.7|7835|7832.2|6
1641883990000|2022-01-11 06:53:10|7835.5|7832.7|7834.5|7831.7|7835.5|7832.7|7834.3|7831.5|17
1641884000000|2022-01-11 06:53:20|7834.9|7832.1|7834.9|7832.1|7834.9|7832.1|7834.5|7831.7|1
1641884010000|2022-01-11 06:53:30|7835.5|7832.7|7835|7832.2|7835.5|7832.7|7835|7832.2|6
1641884020000|2022-01-11 06:53:40|7835.5|7832.7|7835|7832.2|7835.5|7832.7|7834.9|7832.1|5
1641884030000|2022-01-11 06:53:50|7834.9|7832.1|7834.5|7831.7|7834.9|7832.1|7834.5|7831.7|1
1641884040000|2022-01-11 06:54:00|7834.9|7832.1|7834.5|7831.7|7834.9|7832.1|7834.5|7831.7|4
1641884050000|2022-01-11 06:54:10|7834.9|7832.1|7835.5|7832.7|7835.5|7832.7|7834.5|7831.7|12
1641884060000|2022-01-11 06:54:20|7834.9|7832.1|7835|7832.2|7835.5|7832.7|7834.9|7832.1|6
1641884070000|2022-01-11 06:54:30|7834.9|7832.1|7834.9|7832.1|7834.9|7832.1|7833.9|7831.1|3
1641884080000|2022-01-11 06:54:40|7835|7832.2|7833.9|7831.1|7835.5|7832.7|7833.5|7830.7|4
1641884090000|2022-01-11 06:54:50|7834|7831.2|7834.5|7831.7|7834.5|7831.7|7833.5|7830.7|2
1641884100000|2022-01-11 06:55:00|7834.6|7831.8|7835.5|7832.7|7835.5|7832.7|7834.6|7831.8|7
1641884110000|2022-01-11 06:55:10|7835.9|7833.1|7835.5|7832.7|7836.5|7833.7|7835.5|7832.7|8
1641884120000|2022-01-11 06:55:20|7836.4|7833.6|7835|7832.2|7836.5|7833.7|7835|7832.2|8
1641884130000|2022-01-11 06:55:30|7834.9|7832.1|7833.9|7831.1|7835|7832.2|7833.9|7831.1|3
1641884140000|2022-01-11 06:55:40|7833.5|7830.7|7833.5|7830.7|7834|7831.2|7832.5|7829.7|22
1641884150000|2022-01-11 06:55:50|7833|7830.2|7833.5|7830.7|7833.5|7830.7|7832.9|7830.1|4
1641884160000|2022-01-11 06:56:00|7833.4|7830.6|7830.9|7828.1|7833.5|7830.7|7830.9|7828.1|35
1641884170000|2022-01-11 06:56:10|7831.1|7828.3|7831.8|7829|7831.9|7829.1|7831.1|7828.3|43
1641884180000|2022-01-11 06:56:20|7831.4|7828.6|7831.9|7829.1|7831.9|7829.1|7831.4|7828.6|1
1641884190000|2022-01-11 06:56:30|7830.9|7828.1|7831.4|7828.6|7831.5|7828.7|7830.9|7828.1|7
1641884200000|2022-01-11 06:56:40|7831.3|7828.5|7831.3|7828.5|7831.9|7829.1|7830.9|7828.1|8
1641884210000|2022-01-11 06:56:50|7830.9|7828.1|7831.9|7829.1|7831.9|7829.1|7830.9|7828.1|8
1641884220000|2022-01-11 06:57:00|7831.5|7828.7|7831|7828.2|7831.5|7828.7|7830.9|7828.1|8
1641884230000|2022-01-11 06:57:10|7831.4|7828.6|7831.9|7829.1|7832.3|7829.5|7831.4|7828.6|0
1641884240000|2022-01-11 06:57:20|7832.1|7829.3|7832.4|7829.6|7832.9|7830.1|7832.1|7829.3|7
1641884250000|2022-01-11 06:57:30|7832.3|7829.5|7832.9|7830.1|7832.9|7830.1|7831.9|7829.1|3
1641884260000|2022-01-11 06:57:40|7832.8|7830|7831.9|7829.1|7832.9|7830.1|7831.9|7829.1|4
1641884270000|2022-01-11 06:57:50|7832.3|7829.5|7834.4|7831.6|7834.4|7831.6|7832.3|7829.5|15
1641884280000|2022-01-11 06:58:00|7834.5|7831.7|7834.4|7831.6|7834.9|7832.1|7833.9|7831.1|4
1641884290000|2022-01-11 06:58:10|7834.5|7831.7|7834.8|7832|7834.9|7832.1|7834.4|7831.6|7
1641884300000|2022-01-11 06:58:20|7834.4|7831.6|7834.9|7832.1|7834.9|7832.1|7834.4|7831.6|1
1641884310000|2022-01-11 06:58:30|7834.8|7832|7833.9|7831.1|7834.8|7832|7833.3|7830.5|4
1641884320000|2022-01-11 06:58:40|7834.5|7831.7|7833.9|7831.1|7834.9|7832.1|7833.9|7831.1|24
1641884330000|2022-01-11 06:58:50|7834.5|7831.7|7834.9|7832.1|7834.9|7832.1|7833.9|7831.1|8
1641884340000|2022-01-11 06:59:00|7834.8|7832|7833.8|7831|7834.8|7832|7833.4|7830.6|6
1641884350000|2022-01-11 06:59:10|7833.3|7830.5|7832.4|7829.6|7833.3|7830.5|7832.3|7829.5|13
1641884360000|2022-01-11 06:59:20|7832.9|7830.1|7833.4|7830.6|7833.9|7831.1|7832.9|7830.1|8
1641884370000|2022-01-11 06:59:30|7833.5|7830.7|7832.9|7830.1|7833.8|7831|7832.9|7830.1|2
1641884380000|2022-01-11 06:59:40|7833.3|7830.5|7832.9|7830.1|7833.4|7830.6|7832.7|7829.9|7
1641884390000|2022-01-11 06:59:50|7833.3|7830.5|7833.9|7831.1|7833.9|7831.1|7832.9|7830.1|15
1641884400000|2022-01-11 07:00:00|7834.3|7831.5|7834.9|7832.1|7834.9|7832.1|7834.3|7831.5|7
1641884410000|2022-01-11 07:00:10|7835.5|7832.7|7835|7832.2|7838.9|7836.1|7835|7832.2|31
1641884420000|2022-01-11 07:00:20|7834.9|7832.1|7835|7832.2|7835.9|7833.1|7834.9|7832.1|2
1641884430000|2022-01-11 07:00:30|7834.9|7832.1|7834.4|7831.6|7834.9|7832.1|7834.3|7831.5|8
1641884440000|2022-01-11 07:00:40|7834.5|7831.7|7834.4|7831.6|7834.5|7831.7|7834.4|7831.6|1
1641884450000|2022-01-11 07:00:50|7834.5|7831.7|7835.4|7832.6|7835.9|7833.1|7834.4|7831.6|2
1641884460000|2022-01-11 07:01:00|7834.9|7832.1|7834.9|7832.1|7835.4|7832.6|7834.9|7832.1|0
1641884470000|2022-01-11 07:01:10|7834.7|7831.9|7833.4|7830.6|7834.7|7831.9|7833.3|7830.5|7
1641884480000|2022-01-11 07:01:20|7833.5|7830.7|7832|7829.2|7833.5|7830.7|7832|7829.2|3
1641884490000|2022-01-11 07:01:30|7831.9|7829.1|7832.4|7829.6|7832.5|7829.7|7831.9|7829.1|8
1641884500000|2022-01-11 07:01:40|7832|7829.2|7831.9|7829.1|7832|7829.2|7830.9|7828.1|25
1641884510000|2022-01-11 07:01:50|7832|7829.2|7832.9|7830.1|7832.9|7830.1|7832|7829.2|9
1641884520000|2022-01-11 07:02:00|7833|7830.2|7833.3|7830.5|7834|7831.2|7833|7830.2|12
1641884530000|2022-01-11 07:02:10|7832.9|7830.1|7832|7829.2|7832.9|7830.1|7830.9|7828.1|14
1641884540000|2022-01-11 07:02:20|7831.9|7829.1|7831|7828.2|7831.9|7829.1|7830.9|7828.1|4
1641884550000|2022-01-11 07:02:30|7830.9|7828.1|7830.9|7828.1|7831|7828.2|7830.9|7828.1|3
1641884560000|2022-01-11 07:02:40|7831|7828.2|7831|7828.2|7831|7828.2|7830.9|7828.1|4
1641884570000|2022-01-11 07:02:50|7830.9|7828.1|7824.9|7822.1|7830.9|7828.1|7824.8|7822|161
1641884580000|2022-01-11 07:03:00|7824.8|7822|7822.9|7820.1|7824.8|7822|7822.9|7820.1|16
1641884590000|2022-01-11 07:03:10|7823.1|7820.3|7823.9|7821.1|7823.9|7821.1|7823.1|7820.3|10
1641884600000|2022-01-11 07:03:20|7823.5|7820.7|7823.4|7820.6|7823.9|7821.1|7823.4|7820.6|6
1641884610000|2022-01-11 07:03:30|7823.3|7820.5|7822.9|7820.1|7823.3|7820.5|7821.3|7818.5|55
1641884620000|2022-01-11 07:03:40|7823.4|7820.6|7822.9|7820.1|7823.4|7820.6|7822.9|7820.1|8
1641884630000|2022-01-11 07:03:50|7822.4|7819.6|7823.9|7821.1|7823.9|7821.1|7821.9|7819.1|68
1641884640000|2022-01-11 07:04:00|7824|7821.2|7824.5|7821.7|7824.5|7821.7|7823.9|7821.1|28
1641884650000|2022-01-11 07:04:10|7824|7821.2|7823.9|7821.1|7824.8|7822|7823.9|7821.1|7
1641884660000|2022-01-11 07:04:20|7824|7821.2|7822|7819.2|7824.4|7821.6|7821.4|7818.6|88
1641884670000|2022-01-11 07:04:30|7822.1|7819.3|7821.9|7819.1|7822.5|7819.7|7821.3|7818.5|51
1641884680000|2022-01-11 07:04:40|7822.1|7819.3|7822.9|7820.1|7822.9|7820.1|7822.1|7819.3|6
1641884690000|2022-01-11 07:04:50|7822.3|7819.5|7822.4|7819.6|7822.8|7820|7821.9|7819.1|9
1641884700000|2022-01-11 07:05:00|7822.9|7820.1|7821.9|7819.1|7822.9|7820.1|7821.5|7818.7|20
1641884710000|2022-01-11 07:05:10|7822.3|7819.5|7822.3|7819.5|7822.3|7819.5|7822.3|7819.5|1
1641884720000|2022-01-11 07:05:20|7821.9|7819.1|7823|7820.2|7823.5|7820.7|7821.9|7819.1|8
1641884730000|2022-01-11 07:05:30|7823.5|7820.7|7823.9|7821.1|7824|7821.2|7823.5|7820.7|2
1641884740000|2022-01-11 07:05:40|7824.5|7821.7|7824.9|7822.1|7824.9|7822.1|7823.9|7821.1|7
1641884750000|2022-01-11 07:05:50|7823.7|7820.9|7824|7821.2|7824|7821.2|7823.7|7820.9|9
1641884760000|2022-01-11 07:06:00|7823.9|7821.1|7823|7820.2|7824|7821.2|7822.9|7820.1|7
1641884770000|2022-01-11 07:06:10|7822.9|7820.1|7823.5|7820.7|7823.5|7820.7|7822.9|7820.1|0
1641884780000|2022-01-11 07:06:20|7822.9|7820.1|7824.4|7821.6|7824.5|7821.7|7822.9|7820.1|10
1641884790000|2022-01-11 07:06:30|7824.5|7821.7|7825.9|7823.1|7825.9|7823.1|7824.5|7821.7|11
1641884800000|2022-01-11 07:06:40|7825.5|7822.7|7826|7823.2|7826.5|7823.7|7825.5|7822.7|6
1641884810000|2022-01-11 07:06:50|7825.9|7823.1|7825.9|7823.1|7826.5|7823.7|7825.9|7823.1|3
1641884820000|2022-01-11 07:07:00|7826.5|7823.7|7826.9|7824.1|7826.9|7824.1|7826|7823.2|13
1641884830000|2022-01-11 07:07:10|7826|7823.2|7826|7823.2|7826.4|7823.6|7826|7823.2|1
1641884840000|2022-01-11 07:07:20|7825.9|7823.1|7826.9|7824.1|7826.9|7824.1|7825.9|7823.1|6
1641884850000|2022-01-11 07:07:30|7826.8|7824|7827|7824.2|7827|7824.2|7826.8|7824|6
1641884860000|2022-01-11 07:07:40|7826.9|7824.1|7828.4|7825.6|7828.9|7826.1|7826.9|7824.1|19
1641884870000|2022-01-11 07:07:50|7828.5|7825.7|7828.3|7825.5|7828.9|7826.1|7827.9|7825.1|4
1641884880000|2022-01-11 07:08:00|7827.9|7825.1|7828.4|7825.6|7828.9|7826.1|7827.9|7825.1|8
1641884890000|2022-01-11 07:08:10|7827.9|7825.1|7828.9|7826.1|7828.9|7826.1|7827.9|7825.1|6
1641884900000|2022-01-11 07:08:20|7828.8|7826|7828.8|7826|7828.9|7826.1|7828.8|7826|3
1641884910000|2022-01-11 07:08:30|7828.9|7826.1|7828.8|7826|7828.9|7826.1|7828.8|7826|0
1641884920000|2022-01-11 07:08:40|7828.7|7825.9|7827.9|7825.1|7828.7|7825.9|7827.9|7825.1|0
1641884930000|2022-01-11 07:08:50|7828.3|7825.5|7827.8|7825|7828.3|7825.5|7827.7|7824.9|4
1641884940000|2022-01-11 07:09:00|7827.9|7825.1|7826.4|7823.6|7827.9|7825.1|7825.9|7823.1|6
1641884950000|2022-01-11 07:09:10|7826.5|7823.7|7827.9|7825.1|7827.9|7825.1|7826.5|7823.7|5
1641884960000|2022-01-11 07:09:20|7827.8|7825|7827.9|7825.1|7827.9|7825.1|7827.4|7824.6|2
1641884970000|2022-01-11 07:09:30|7827.8|7825|7825.9|7823.1|7827.8|7825|7825.9|7823.1|2
1641884980000|2022-01-11 07:09:40|7825.5|7822.7|7826.9|7824.1|7826.9|7824.1|7825.4|7822.6|4
1641884990000|2022-01-11 07:09:50|7826.8|7824|7827.9|7825.1|7828|7825.2|7826.3|7823.5|6
1641885010000|2022-01-11 07:10:10|7828.3|7825.5|7828.3|7825.5|7828.3|7825.5|7828.3|7825.5|0
1641885020000|2022-01-11 07:10:20|7827.9|7825.1|7827|7824.2|7827.9|7825.1|7826.9|7824.1|5
1641885030000|2022-01-11 07:10:30|7827.5|7824.7|7827|7824.2|7827.5|7824.7|7827|7824.2|5
1641885040000|2022-01-11 07:10:40|7826.9|7824.1|7826|7823.2|7826.9|7824.1|7825.9|7823.1|3
1641885050000|2022-01-11 07:10:50|7826.5|7823.7|7826.9|7824.1|7826.9|7824.1|7826.5|7823.7|1
1641885060000|2022-01-11 07:11:00|7827.4|7824.6|7827.8|7825|7827.8|7825|7827.4|7824.6|2
1641885070000|2022-01-11 07:11:10|7827.9|7825.1|7827.9|7825.1|7827.9|7825.1|7827.9|7825.1|0
1641885080000|2022-01-11 07:11:20|7827.4|7824.6|7826.9|7824.1|7827.9|7825.1|7826.9|7824.1|2
1641885090000|2022-01-11 07:11:30|7827|7824.2|7827|7824.2|7827.4|7824.6|7826.9|7824.1|3
1641885100000|2022-01-11 07:11:40|7826.9|7824.1|7827.4|7824.6|7827.4|7824.6|7826.9|7824.1|5
1641885110000|2022-01-11 07:11:50|7827|7824.2|7826.9|7824.1|7827|7824.2|7826.9|7824.1|0
1641885120000|2022-01-11 07:12:00|7827|7824.2|7826.8|7824|7827.9|7825.1|7826.4|7823.6|17
1641885130000|2022-01-11 07:12:10|7826.9|7824.1|7827.9|7825.1|7827.9|7825.1|7826.8|7824|3
1641885140000|2022-01-11 07:12:20|7827.8|7825|7827.8|7825|7828.3|7825.5|7827.8|7825|0
1641885150000|2022-01-11 07:12:30|7827.9|7825.1|7828.9|7826.1|7828.9|7826.1|7827.9|7825.1|9
1641885160000|2022-01-11 07:12:40|7829.3|7826.5|7828.8|7826|7829.3|7826.5|7828.8|7826|1
1641885170000|2022-01-11 07:12:50|7829.3|7826.5|7828.8|7826|7829.3|7826.5|7828.3|7825.5|4
1641885180000|2022-01-11 07:13:00|7828.9|7826.1|7828.8|7826|7828.9|7826.1|7828.8|7826|1
1641885190000|2022-01-11 07:13:10|7829|7826.2|7828.9|7826.1|7832.8|7830|7828.9|7826.1|79
1641885200000|2022-01-11 07:13:20|7828.8|7826|7829.9|7827.1|7829.9|7827.1|7828.8|7826|5
1641885210000|2022-01-11 07:13:30|7829.8|7827|7830.4|7827.6|7830.4|7827.6|7829.8|7827|4
1641885220000|2022-01-11 07:13:40|7829.9|7827.1|7830.8|7828|7830.8|7828|7829.3|7826.5|7
1641885230000|2022-01-11 07:13:50|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7830.8|7828|0
1641885240000|2022-01-11 07:14:00|7830.9|7828.1|7830.8|7828|7830.9|7828.1|7830.8|7828|1
1641885260000|2022-01-11 07:14:20|7830.3|7827.5|7830.8|7828|7830.8|7828|7830.3|7827.5|5
1641885270000|2022-01-11 07:14:30|7830.3|7827.5|7830.4|7827.6|7830.9|7828.1|7830.3|7827.5|6
1641885280000|2022-01-11 07:14:40|7830.8|7828|7830.7|7827.9|7830.9|7828.1|7830.4|7827.6|0
1641885290000|2022-01-11 07:14:50|7830.3|7827.5|7829.9|7827.1|7830.3|7827.5|7829.9|7827.1|0
1641885300000|2022-01-11 07:15:00|7829.4|7826.6|7829.4|7826.6|7829.8|7827|7829.4|7826.6|1
1641885310000|2022-01-11 07:15:10|7830.8|7828|7830.3|7827.5|7830.8|7828|7830.3|7827.5|4
1641885320000|2022-01-11 07:15:20|7830.5|7827.7|7831.9|7829.1|7831.9|7829.1|7830.5|7827.7|4
1641885330000|2022-01-11 07:15:30|7831.8|7829|7831.3|7828.5|7831.9|7829.1|7831.3|7828.5|0
1641885340000|2022-01-11 07:15:40|7831.8|7829|7831.9|7829.1|7832.9|7830.1|7831.4|7828.6|39
1641885350000|2022-01-11 07:15:50|7831.8|7829|7833.3|7830.5|7833.9|7831.1|7831.8|7829|57
1641885360000|2022-01-11 07:16:00|7833.5|7830.7|7833.9|7831.1|7834.9|7832.1|7833.3|7830.5|35
1641885370000|2022-01-11 07:16:10|7834.4|7831.6|7833.9|7831.1|7834.4|7831.6|7833.8|7831|6
1641885380000|2022-01-11 07:16:20|7834|7831.2|7834.8|7832|7834.9|7832.1|7833.9|7831.1|11
1641885390000|2022-01-11 07:16:30|7834.7|7831.9|7834.8|7832|7834.9|7832.1|7834.7|7831.9|14
1641885400000|2022-01-11 07:16:40|7834.9|7832.1|7834.9|7832.1|7834.9|7832.1|7834.3|7831.5|4
1641885410000|2022-01-11 07:16:50|7834.8|7832|7834.8|7832|7834.9|7832.1|7834.3|7831.5|4
1641885420000|2022-01-11 07:17:00|7834.6|7831.8|7834.8|7832|7834.8|7832|7834.3|7831.5|3
1641885430000|2022-01-11 07:17:10|7834.3|7831.5|7837.4|7834.6|7837.9|7835.1|7834.3|7831.5|101
1641885440000|2022-01-11 07:17:20|7837.3|7834.5|7837.9|7835.1|7837.9|7835.1|7837.3|7834.5|3
1641885450000|2022-01-11 07:17:30|7838|7835.2|7838.9|7836.1|7838.9|7836.1|7837.9|7835.1|16
1641885460000|2022-01-11 07:17:40|7839|7836.2|7837.9|7835.1|7839.3|7836.5|7837.9|7835.1|21
1641885470000|2022-01-11 07:17:50|7838.5|7835.7|7838.4|7835.6|7838.5|7835.7|7838.3|7835.5|6
1641885480000|2022-01-11 07:18:00|7838.3|7835.5|7838.9|7836.1|7838.9|7836.1|7837.9|7835.1|4
1641885490000|2022-01-11 07:18:10|7838.8|7836|7838.4|7835.6|7838.9|7836.1|7838.3|7835.5|7
1641885500000|2022-01-11 07:18:20|7838.3|7835.5|7839|7836.2|7839.4|7836.6|7838.3|7835.5|7
1641885510000|2022-01-11 07:18:30|7839.1|7836.3|7839.5|7836.7|7839.9|7837.1|7839.1|7836.3|10
1641885520000|2022-01-11 07:18:40|7839.9|7837.1|7839.5|7836.7|7840.4|7837.6|7839.5|7836.7|12
1641885530000|2022-01-11 07:18:50|7839.9|7837.1|7839.9|7837.1|7840|7837.2|7839.9|7837.1|2
1641885540000|2022-01-11 07:19:00|7839.8|7837|7839.9|7837.1|7839.9|7837.1|7839.4|7836.6|7
1641885550000|2022-01-11 07:19:10|7838.9|7836.1|7838.9|7836.1|7838.9|7836.1|7838.9|7836.1|4
1641885560000|2022-01-11 07:19:20|7839|7836.2|7838.8|7836|7839|7836.2|7838.8|7836|5
1641885570000|2022-01-11 07:19:30|7838.4|7835.6|7839.4|7836.6|7839.9|7837.1|7838.3|7835.5|10
1641885580000|2022-01-11 07:19:40|7839.9|7837.1|7839.9|7837.1|7839.9|7837.1|7839.5|7836.7|3
1641885590000|2022-01-11 07:19:50|7839.5|7836.7|7840.9|7838.1|7840.9|7838.1|7839.5|7836.7|11
1641885600000|2022-01-11 07:20:00|7841|7838.2|7840.4|7837.6|7841.5|7838.7|7840.4|7837.6|28
1641885610000|2022-01-11 07:20:10|7840.5|7837.7|7840.9|7838.1|7840.9|7838.1|7840.3|7837.5|4
1641885620000|2022-01-11 07:20:20|7840.5|7837.7|7840.9|7838.1|7840.9|7838.1|7840.5|7837.7|2
1641885630000|2022-01-11 07:20:30|7840.5|7837.7|7840.9|7838.1|7840.9|7838.1|7840.5|7837.7|0
1641885640000|2022-01-11 07:20:40|7840.5|7837.7|7841.9|7839.1|7841.9|7839.1|7840.4|7837.6|24
1641885650000|2022-01-11 07:20:50|7841.5|7838.7|7841.4|7838.6|7841.9|7839.1|7841.3|7838.5|4
1641885660000|2022-01-11 07:21:00|7841.9|7839.1|7840.9|7838.1|7841.9|7839.1|7840.4|7837.6|2
1641885670000|2022-01-11 07:21:10|7841|7838.2|7840.4|7837.6|7841.3|7838.5|7840.4|7837.6|7
1641885680000|2022-01-11 07:21:20|7840.3|7837.5|7840.4|7837.6|7840.9|7838.1|7840.3|7837.5|1
1641885690000|2022-01-11 07:21:30|7840.3|7837.5|7839.9|7837.1|7840.3|7837.5|7839.9|7837.1|1
1641885700000|2022-01-11 07:21:40|7839.8|7837|7839.5|7836.7|7839.9|7837.1|7839.3|7836.5|8
1641885710000|2022-01-11 07:21:50|7839.9|7837.1|7839.9|7837.1|7839.9|7837.1|7839.9|7837.1|0
1641885720000|2022-01-11 07:22:00|||||||||2
1641885740000|2022-01-11 07:22:20|||||||||3
1641885750000|2022-01-11 07:22:30|7840|7837.2|7840.9|7838.1|7840.9|7838.1|7839.9|7837.1|9
1641885760000|2022-01-11 07:22:40|7840.4|7837.6|7839.9|7837.1|7840.4|7837.6|7839.5|7836.7|1
1641885770000|2022-01-11 07:22:50|7840.4|7837.6|7840.8|7838|7840.9|7838.1|7840.3|7837.5|5
1641885780000|2022-01-11 07:23:00|7840.3|7837.5|7840.4|7837.6|7840.8|7838|7839.9|7837.1|2
1641885790000|2022-01-11 07:23:10|7840.9|7838.1|7840.4|7837.6|7840.9|7838.1|7840.3|7837.5|8
1641885800000|2022-01-11 07:23:20|7840.3|7837.5|7841.4|7838.6|7841.8|7839|7840.3|7837.5|8
1641885810000|2022-01-11 07:23:30|7841.3|7838.5|7840.9|7838.1|7841.3|7838.5|7840.3|7837.5|1
1641885820000|2022-01-11 07:23:40|7840.8|7838|7840.9|7838.1|7840.9|7838.1|7840.4|7837.6|4
1641885830000|2022-01-11 07:23:50|7840.5|7837.7|7840.9|7838.1|7840.9|7838.1|7840.5|7837.7|1
1641885850000|2022-01-11 07:24:10|7841|7838.2|7841.4|7838.6|7841.9|7839.1|7841|7838.2|6
1641885860000|2022-01-11 07:24:20|7841.9|7839.1|7840.5|7837.7|7841.9|7839.1|7840.5|7837.7|10
1641885870000|2022-01-11 07:24:30|7840.8|7838|7839.9|7837.1|7840.8|7838|7839.9|7837.1|4
1641885880000|2022-01-11 07:24:40|7840.3|7837.5|7839.9|7837.1|7840.3|7837.5|7839.9|7837.1|0
1641885890000|2022-01-11 07:24:50|7840.3|7837.5|7840.5|7837.7|7840.5|7837.7|7840.3|7837.5|2
1641885900000|2022-01-11 07:25:00|7840.9|7838.1|7840.9|7838.1|7840.9|7838.1|7840.3|7837.5|8
1641885920000|2022-01-11 07:25:20|7841.1|7838.3|7841.8|7839|7841.8|7839|7841.1|7838.3|8
1641885930000|2022-01-11 07:25:30|7841.9|7839.1|7840.9|7838.1|7841.9|7839.1|7840.9|7838.1|3
1641885940000|2022-01-11 07:25:40|7840.3|7837.5|7840.3|7837.5|7840.9|7838.1|7840.3|7837.5|9
1641885950000|2022-01-11 07:25:50|7840.8|7838|7840.9|7838.1|7840.9|7838.1|7840.8|7838|4
1641885960000|2022-01-11 07:26:00|7840.8|7838|7841.8|7839|7841.8|7839|7840.8|7838|45
1641885970000|2022-01-11 07:26:10|7841.3|7838.5|7843.9|7841.1|7843.9|7841.1|7841.3|7838.5|24
1641885980000|2022-01-11 07:26:20|7844.3|7841.5|7844.3|7841.5|7844.9|7842.1|7843.9|7841.1|32
1641885990000|2022-01-11 07:26:30|7844.5|7841.7|7849.3|7846.5|7849.3|7846.5|7844.5|7841.7|77
1641886000000|2022-01-11 07:26:40|7849.5|7846.7|7851.4|7848.6|7851.5|7848.7|7849.3|7846.5|85
1641886010000|2022-01-11 07:26:50|7851.5|7848.7|7850.9|7848.1|7851.5|7848.7|7850.5|7847.7|21
1641886020000|2022-01-11 07:27:00|7850.4|7847.6|7851.9|7849.1|7851.9|7849.1|7850.4|7847.6|29
1641886030000|2022-01-11 07:27:10|7852.3|7849.5|7852.5|7849.7|7853.3|7850.5|7852.3|7849.5|71
1641886040000|2022-01-11 07:27:20|7852.4|7849.6|7852.4|7849.6|7852.9|7850.1|7852.3|7849.5|24
1641886050000|2022-01-11 07:27:30|7852.3|7849.5|7852.4|7849.6|7852.4|7849.6|7852.3|7849.5|6
1641886060000|2022-01-11 07:27:40|7852.3|7849.5|7852.4|7849.6|7852.4|7849.6|7851.9|7849.1|12
1641886070000|2022-01-11 07:27:50|7852.3|7849.5|7852.9|7850.1|7853.3|7850.5|7851.9|7849.1|2
1641886080000|2022-01-11 07:28:00|7854.5|7851.7|7854.9|7852.1|7855.5|7852.7|7854.5|7851.7|54
1641886090000|2022-01-11 07:28:10|7854.3|7851.5|7853.9|7851.1|7854.5|7851.7|7853.9|7851.1|22
1641886100000|2022-01-11 07:28:20|7854.3|7851.5|7853.4|7850.6|7854.3|7851.5|7852.5|7849.7|30
1641886110000|2022-01-11 07:28:30|7853.5|7850.7|7851.9|7849.1|7853.9|7851.1|7851.9|7849.1|18
1641886120000|2022-01-11 07:28:40|7852.4|7849.6|7852.5|7849.7|7852.5|7849.7|7851.9|7849.1|26
1641886130000|2022-01-11 07:28:50|7852.4|7849.6|7852.4|7849.6|7852.9|7850.1|7852.3|7849.5|14
1641886140000|2022-01-11 07:29:00|7852.5|7849.7|7852.9|7850.1|7852.9|7850.1|7852.4|7849.6|5
1641886150000|2022-01-11 07:29:10|7852.4|7849.6|7852.9|7850.1|7852.9|7850.1|7852.4|7849.6|13
1641886160000|2022-01-11 07:29:20|7852.4|7849.6|7852.9|7850.1|7852.9|7850.1|7852.4|7849.6|12
1641886170000|2022-01-11 07:29:30|7852.8|7850|7852.9|7850.1|7852.9|7850.1|7852.3|7849.5|8
1641886180000|2022-01-11 07:29:40|7853.3|7850.5|7853.9|7851.1|7854.3|7851.5|7853.3|7850.5|10
1641886190000|2022-01-11 07:29:50|7852.5|7849.7|7852.5|7849.7|7853.1|7850.3|7852.4|7849.6|25
1641886200000|2022-01-11 07:30:00|7852.4|7849.6|7853.3|7850.5|7853.9|7851.1|7852.4|7849.6|21
1641886210000|2022-01-11 07:30:10|7852.9|7850.1|7851.9|7849.1|7852.9|7850.1|7851.9|7849.1|6
1641886220000|2022-01-11 07:30:20|7851.4|7848.6|7851.3|7848.5|7852.3|7849.5|7850.9|7848.1|42
1641886230000|2022-01-11 07:30:30|7850.9|7848.1|7850.9|7848.1|7851.9|7849.1|7849.9|7847.1|65
1641886240000|2022-01-11 07:30:40|7850.5|7847.7|7849.5|7846.7|7850.5|7847.7|7849.4|7846.6|9
1641886250000|2022-01-11 07:30:50|7849.4|7846.6|7848.5|7845.7|7849.4|7846.6|7848.3|7845.5|15
1641886260000|2022-01-11 07:31:00|7848.9|7846.1|7849.5|7846.7|7849.5|7846.7|7848.5|7845.7|12
1641886270000|2022-01-11 07:31:10|7849.9|7847.1|7849.4|7846.6|7850.3|7847.5|7849.3|7846.5|4
1641886280000|2022-01-11 07:31:20|7849.5|7846.7|7849.4|7846.6|7849.9|7847.1|7849.4|7846.6|3
1641886290000|2022-01-11 07:31:30|7848.9|7846.1|7849.4|7846.6|7849.4|7846.6|7848.9|7846.1|2
1641886300000|2022-01-11 07:31:40|7849.2|7846.4|7849.4|7846.6|7849.4|7846.6|7848.9|7846.1|2
1641886310000|2022-01-11 07:31:50|7849.2|7846.4|7849.4|7846.6|7849.9|7847.1|7848.9|7846.1|2
1641886320000|2022-01-11 07:32:00|7849.5|7846.7|7850.9|7848.1|7851.9|7849.1|7849.5|7846.7|18
1641886330000|2022-01-11 07:32:10|7850.7|7847.9|7849.4|7846.6|7850.7|7847.9|7849.4|7846.6|7
1641886340000|2022-01-11 07:32:20|||||||||1
1641886350000|2022-01-11 07:32:30|7849.5|7846.7|7849.9|7847.1|7850.2|7847.4|7849.5|7846.7|1
1641886360000|2022-01-11 07:32:40|7849.4|7846.6|7849.4|7846.6|7849.9|7847.1|7849.4|7846.6|1
1641886370000|2022-01-11 07:32:50|7849.9|7847.1|7850.4|7847.6|7850.4|7847.6|7849.9|7847.1|5
1641886380000|2022-01-11 07:33:00|7850.5|7847.7|7850.9|7848.1|7851.2|7848.4|7850.5|7847.7|0
1641886390000|2022-01-11 07:33:10|7851.4|7848.6|7851.9|7849.1|7851.9|7849.1|7851.2|7848.4|4
1641886400000|2022-01-11 07:33:20|7852.5|7849.7|7852.5|7849.7|7852.9|7850.1|7852.5|7849.7|11
1641886410000|2022-01-11 07:33:30|7852.9|7850.1|7852.9|7850.1|7852.9|7850.1|7852.5|7849.7|2
1641886420000|2022-01-11 07:33:40|7852.5|7849.7|7851.9|7849.1|7852.5|7849.7|7851.9|7849.1|8
1641886430000|2022-01-11 07:33:50|7851.7|7848.9|7851.2|7848.4|7851.7|7848.9|7850.9|7848.1|5
1641886440000|2022-01-11 07:34:00|7851.5|7848.7|7851.9|7849.1|7851.9|7849.1|7851.5|7848.7|4
1641886450000|2022-01-11 07:34:10|7852.1|7849.3|7852.5|7849.7|7853.5|7850.7|7852.1|7849.3|16
1641886460000|2022-01-11 07:34:20|7852.9|7850.1|7853.5|7850.7|7853.5|7850.7|7852.9|7850.1|4
1641886470000|2022-01-11 07:34:30|7853.9|7851.1|7854.2|7851.4|7854.2|7851.4|7853.9|7851.1|11
1641886480000|2022-01-11 07:34:40|7854.4|7851.6|7853.5|7850.7|7854.4|7851.6|7853.5|7850.7|12
1641886490000|2022-01-11 07:34:50|7853.9|7851.1|7853.4|7850.6|7853.9|7851.1|7853|7850.2|13
1641886500000|2022-01-11 07:35:00|7853.5|7850.7|7853|7850.2|7853.9|7851.1|7852.9|7850.1|5
1641886510000|2022-01-11 07:35:10|7853.2|7850.4|7851.5|7848.7|7853.4|7850.6|7851.5|7848.7|8
1641886530000|2022-01-11 07:35:30|7851.2|7848.4|7850|7847.2|7851.5|7848.7|7850|7847.2|11
1641886540000|2022-01-11 07:35:40|7849.9|7847.1|7849.9|7847.1|7849.9|7847.1|7849.4|7846.6|4
1641886550000|2022-01-11 07:35:50|7850.2|7847.4|7850.4|7847.6|7850.9|7848.1|7850.2|7847.4|10
1641886560000|2022-01-11 07:36:00|7850.5|7847.7|7852.4|7849.6|7852.4|7849.6|7850.4|7847.6|10
1641886570000|2022-01-11 07:36:10|7852.5|7849.7|7851.9|7849.1|7852.5|7849.7|7851.9|7849.1|4
1641886580000|2022-01-11 07:36:20|7851.5|7848.7|7851.9|7849.1|7851.9|7849.1|7851.2|7848.4|7
1641886590000|2022-01-11 07:36:30|7852.2|7849.4|7852.4|7849.6|7852.4|7849.6|7851.9|7849.1|1
1641886600000|2022-01-11 07:36:40|7852.9|7850.1|7851.4|7848.6|7852.9|7850.1|7851.4|7848.6|2
1641886610000|2022-01-11 07:36:50|7851.2|7848.4|7851.4|7848.6|7851.9|7849.1|7851.2|7848.4|1
1641886620000|2022-01-11 07:37:00|7851.9|7849.1|7851.4|7848.6|7851.9|7849.1|7851.4|7848.6|0
1641886630000|2022-01-11 07:37:10|7851.5|7848.7|7851.4|7848.6|7851.9|7849.1|7851.4|7848.6|2
1641886640000|2022-01-11 07:37:20|7851.2|7848.4|7850.9|7848.1|7851.4|7848.6|7850.9|7848.1|0
1641886650000|2022-01-11 07:37:30|7851.2|7848.4|7851.9|7849.1|7851.9|7849.1|7850.9|7848.1|2
1641886660000|2022-01-11 07:37:40|7851.5|7848.7|7850.9|7848.1|7851.5|7848.7|7850.4|7847.6|3
1641886670000|2022-01-11 07:37:50|||||||||1
1641886680000|2022-01-11 07:38:00|7851.2|7848.4|7851.4|7848.6|7851.4|7848.6|7850.9|7848.1|3
1641886690000|2022-01-11 07:38:10|7851.2|7848.4|7850.9|7848.1|7851.5|7848.7|7850.9|7848.1|6
1641886700000|2022-01-11 07:38:20|7851.1|7848.3|7850.9|7848.1|7851.9|7849.1|7850.9|7848.1|8
1641886710000|2022-01-11 07:38:30|7851.2|7848.4|7850.4|7847.6|7851.4|7848.6|7850.4|7847.6|5
1641886720000|2022-01-11 07:38:40|7850.5|7847.7|7851.4|7848.6|7851.4|7848.6|7850.5|7847.7|1
1641886730000|2022-01-11 07:38:50|7851|7848.2|7851.4|7848.6|7851.4|7848.6|7850.5|7847.7|2
1641886740000|2022-01-11 07:39:00|7851.5|7848.7|7851.9|7849.1|7852.4|7849.6|7851.5|7848.7|4
1641886750000|2022-01-11 07:39:10|7852|7849.2|7852.5|7849.7|7852.5|7849.7|7852|7849.2|3
1641886760000|2022-01-11 07:39:20|7852.4|7849.6|7851.9|7849.1|7852.4|7849.6|7851.4|7848.6|3
1641886780000|2022-01-11 07:39:40|||||||||1
1641886790000|2022-01-11 07:39:50|7851.5|7848.7|7850.9|7848.1|7851.5|7848.7|7850.4|7847.6|7
1641886800000|2022-01-11 07:40:00|7851.2|7848.4|7851.9|7849.1|7851.9|7849.1|7851.2|7848.4|1
1641886810000|2022-01-11 07:40:10|7852.2|7849.4|7852.9|7850.1|7852.9|7850.1|7851.9|7849.1|19
1641886820000|2022-01-11 07:40:20|7852.5|7849.7|7852.9|7850.1|7852.9|7850.1|7852.5|7849.7|0
1641886830000|2022-01-11 07:40:30|7852.5|7849.7|7851.9|7849.1|7852.5|7849.7|7851.9|7849.1|11
1641886840000|2022-01-11 07:40:40|7852.2|7849.4|7852.5|7849.7|7852.5|7849.7|7852.2|7849.4|1
1641886850000|2022-01-11 07:40:50|7852.4|7849.6|7851.9|7849.1|7852.4|7849.6|7851.9|7849.1|3
1641886860000|2022-01-11 07:41:00|7850.9|7848.1|7851.9|7849.1|7852.2|7849.4|7850.9|7848.1|5
1641886870000|2022-01-11 07:41:10|7851.2|7848.4|7852.4|7849.6|7852.4|7849.6|7850.9|7848.1|1
1641886880000|2022-01-11 07:41:20|7852.2|7849.4|7852.4|7849.6|7852.4|7849.6|7852|7849.2|1
1641886890000|2022-01-11 07:41:30|7851.9|7849.1|7852.4|7849.6|7852.4|7849.6|7851.9|7849.1|4
1641886900000|2022-01-11 07:41:40|7852.5|7849.7|7852.4|7849.6|7852.9|7850.1|7852.4|7849.6|4
1641886910000|2022-01-11 07:41:50|7852.2|7849.4|7851.9|7849.1|7852.5|7849.7|7851.9|7849.1|10
1641886920000|2022-01-11 07:42:00|7852|7849.2|7852.4|7849.6|7853.2|7850.4|7851.9|7849.1|2
1641886930000|2022-01-11 07:42:10|7852.5|7849.7|7852.9|7850.1|7852.9|7850.1|7852.4|7849.6|0
1641886940000|2022-01-11 07:42:20|7852.5|7849.7|7852.9|7850.1|7852.9|7850.1|7852.5|7849.7|1
1641886960000|2022-01-11 07:42:40|7852.5|7849.7|7852.9|7850.1|7852.9|7850.1|7852.5|7849.7|1
1641886970000|2022-01-11 07:42:50|7853.2|7850.4|7853.4|7850.6|7853.9|7851.1|7852.9|7850.1|19
1641886980000|2022-01-11 07:43:00|7853.5|7850.7|7853.9|7851.1|7853.9|7851.1|7853.4|7850.6|1
1641886990000|2022-01-11 07:43:10|7852.5|7849.7|7852.5|7849.7|7852.9|7850.1|7852.5|7849.7|3
1641887000000|2022-01-11 07:43:20|7852.9|7850.1|7852.4|7849.6|7852.9|7850.1|7852.4|7849.6|6
1641887010000|2022-01-11 07:43:30|7852.2|7849.4|7852.2|7849.4|7852.2|7849.4|7851.5|7848.7|4
1641887020000|2022-01-11 07:43:40|7852.4|7849.6|7852.2|7849.4|7852.9|7850.1|7852.2|7849.4|8
1641887030000|2022-01-11 07:43:50|7852.4|7849.6|7852.2|7849.4|7852.4|7849.6|7852.2|7849.4|0
1641887040000|2022-01-11 07:44:00|7852.4|7849.6|7853.2|7850.4|7853.4|7850.6|7852.4|7849.6|6
1641887050000|2022-01-11 07:44:10|7853.4|7850.6|7852.9|7850.1|7853.5|7850.7|7852.5|7849.7|4
1641887060000|2022-01-11 07:44:20|7853.2|7850.4|7853.2|7850.4|7853.4|7850.6|7853.2|7850.4|0
1641887070000|2022-01-11 07:44:30|7852.9|7850.1|7852.9|7850.1|7852.9|7850.1|7852.5|7849.7|0
1641887080000|2022-01-11 07:44:40|7853.2|7850.4|7853.2|7850.4|7853.2|7850.4|7853.2|7850.4|0
1641887090000|2022-01-11 07:44:50|7852.9|7850.1|7852.4|7849.6|7852.9|7850.1|7852.4|7849.6|6
1641887100000|2022-01-11 07:45:00|7852.5|7849.7|7853.5|7850.7|7853.5|7850.7|7852.4|7849.6|8
1641887110000|2022-01-11 07:45:10|7853.4|7850.6|7853.5|7850.7|7853.9|7851.1|7853.2|7850.4|4
1641887120000|2022-01-11 07:45:20|7853.9|7851.1|7852.9|7850.1|7853.9|7851.1|7852.9|7850.1|5
1641887130000|2022-01-11 07:45:30|||||||||1
1641887140000|2022-01-11 07:45:40|7852.5|7849.7|7852.2|7849.4|7852.9|7850.1|7852.2|7849.4|2
1641887150000|2022-01-11 07:45:50|7852.4|7849.6|7852.9|7850.1|7852.9|7850.1|7852.4|7849.6|2
1641887160000|2022-01-11 07:46:00|7852.7|7849.9|7852.8|7850|7853.2|7850.4|7852.7|7849.9|2
1641887170000|2022-01-11 07:46:10|7852.7|7849.9|7853.8|7851|7854.3|7851.5|7852.7|7849.9|22
1641887180000|2022-01-11 07:46:20|7854.2|7851.4|7853.8|7851|7854.2|7851.4|7853.8|7851|0
1641887190000|2022-01-11 07:46:30|7854.2|7851.4|7854.8|7852|7854.8|7852|7854.2|7851.4|6
1641887200000|2022-01-11 07:46:40|7854.5|7851.7|7854.5|7851.7|7854.5|7851.7|7854.5|7851.7|1
1641887210000|2022-01-11 07:46:50|7854.8|7852|7854.8|7852|7854.8|7852|7854.8|7852|1
1641887220000|2022-01-11 07:47:00|7854.3|7851.5|7854.7|7851.9|7854.8|7852|7854.3|7851.5|1
1641887230000|2022-01-11 07:47:10|7854.6|7851.8|7854.8|7852|7854.8|7852|7854.3|7851.5|2
1641887240000|2022-01-11 07:47:20|7854.7|7851.9|7854.8|7852|7854.8|7852|7854.7|7851.9|2
1641887250000|2022-01-11 07:47:30|||||||||2
1641887260000|2022-01-11 07:47:40|7854.2|7851.4|7854.8|7852|7854.8|7852|7854.2|7851.4|4
1641887270000|2022-01-11 07:47:50|7854.3|7851.5|7854.8|7852|7854.8|7852|7854.2|7851.4|13
1641887280000|2022-01-11 07:48:00|7854.5|7851.7|7857.8|7855|7858.2|7855.4|7854.5|7851.7|76
1641887290000|2022-01-11 07:48:10|7857.5|7854.7|7858|7855.2|7858.5|7855.7|7856.5|7853.7|56
1641887300000|2022-01-11 07:48:20|7858.3|7855.5|7857.8|7855|7858.5|7855.7|7856.8|7854|17
1641887310000|2022-01-11 07:48:30|7858.5|7855.7|7861.5|7858.7|7861.5|7858.7|7858.5|7855.7|113
1641887320000|2022-01-11 07:48:40|7861.3|7858.5|7860.5|7857.7|7861.3|7858.5|7860.5|7857.7|3
1641887330000|2022-01-11 07:48:50|7860.2|7857.4|7859.5|7856.7|7860.2|7857.4|7859.5|7856.7|10
1641887340000|2022-01-11 07:49:00|7859.8|7857|7860.2|7857.4|7860.5|7857.7|7859.5|7856.7|18
1641887350000|2022-01-11 07:49:10|7859.8|7857|7859.8|7857|7860.8|7858|7859.5|7856.7|16
1641887360000|2022-01-11 07:49:20|7859.5|7856.7|7859.2|7856.4|7859.5|7856.7|7858.8|7856|24
1641887370000|2022-01-11 07:49:30|7858.8|7856|7858.8|7856|7859.2|7856.4|7858.5|7855.7|7
1641887380000|2022-01-11 07:49:40|7859.2|7856.4|7857.5|7854.7|7859.2|7856.4|7857.3|7854.5|17
1641887390000|2022-01-11 07:49:50|7857.8|7855|7857.8|7855|7857.8|7855|7857.8|7855|1
1641887400000|2022-01-11 07:50:00|7858|7855.2|7858.2|7855.4|7858.8|7856|7857.8|7855|30
1641887410000|2022-01-11 07:50:10|7857.8|7855|7858.2|7855.4|7858.2|7855.4|7857.8|7855|0
1641887420000|2022-01-11 07:50:20|7857.8|7855|7855.8|7853|7857.8|7855|7855.8|7853|22
1641887430000|2022-01-11 07:50:30|7855.7|7852.9|7854.8|7852|7855.8|7853|7854.8|7852|11
1641887440000|2022-01-11 07:50:40|7854.2|7851.4|7854.2|7851.4|7854.3|7851.5|7853.2|7850.4|34
1641887450000|2022-01-11 07:50:50|7854.3|7851.5|7857.2|7854.4|7857.2|7854.4|7854.2|7851.4|23
1641887460000|2022-01-11 07:51:00|7857.3|7854.5|7857.2|7854.4|7857.7|7854.9|7856.8|7854|9
1641887470000|2022-01-11 07:51:10|7856.2|7853.4|7856.2|7853.4|7856.2|7853.4|7856.2|7853.4|8
1641887480000|2022-01-11 07:51:20|7856.5|7853.7|7856.8|7854|7857.2|7854.4|7856.5|7853.7|6
1641887490000|2022-01-11 07:51:30|7857.2|7854.4|7858.2|7855.4|7858.3|7855.5|7857.2|7854.4|20
1641887510000|2022-01-11 07:51:50|7858.6|7855.8|7858.7|7855.9|7858.8|7856|7858.6|7855.8|4
1641887520000|2022-01-11 07:52:00|7858.8|7856|7859.2|7856.4|7859.2|7856.4|7858.7|7855.9|3
1641887530000|2022-01-11 07:52:10|7859.3|7856.5|7859.7|7856.9|7860.2|7857.4|7859.3|7856.5|9
1641887540000|2022-01-11 07:52:20|7859.3|7856.5|7859.2|7856.4|7859.7|7856.9|7859.2|7856.4|3
1641887550000|2022-01-11 07:52:30|7858.8|7856|7858.8|7856|7858.8|7856|7858.3|7855.5|7
1641887560000|2022-01-11 07:52:40|7859.2|7856.4|7858.3|7855.5|7859.2|7856.4|7858.3|7855.5|2
1641887570000|2022-01-11 07:52:50|7858.2|7855.4|7858.2|7855.4|7858.7|7855.9|7858.2|7855.4|1
1641887580000|2022-01-11 07:53:00|7858.8|7856|7858.7|7855.9|7858.8|7856|7858.7|7855.9|1
1641887590000|2022-01-11 07:53:10|7858.8|7856|7858.7|7855.9|7858.8|7856|7858.7|7855.9|2
1641887600000|2022-01-11 07:53:20|7858.8|7856|7858.8|7856|7858.8|7856|7858.8|7856|0
1641887610000|2022-01-11 07:53:30|7858.6|7855.8|7857.8|7855|7858.7|7855.9|7857.2|7854.4|81
1641887620000|2022-01-11 07:53:40|7858.5|7855.7|7858.2|7855.4|7858.5|7855.7|7858.2|7855.4|11
1641887630000|2022-01-11 07:53:50|7859.2|7856.4|7859.2|7856.4|7859.2|7856.4|7859.2|7856.4|4
1641887640000|2022-01-11 07:54:00|7858.8|7856|7860.2|7857.4|7860.3|7857.5|7858.8|7856|10
1641887650000|2022-01-11 07:54:10|7859.8|7857|7859.3|7856.5|7859.8|7857|7859.2|7856.4|6
1641887660000|2022-01-11 07:54:20|7859.2|7856.4|7859.8|7857|7860.2|7857.4|7858.8|7856|6
1641887670000|2022-01-11 07:54:30|7860.2|7857.4|7859.8|7857|7860.2|7857.4|7859.8|7857|3
1641887680000|2022-01-11 07:54:40|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|7860.2|7857.4|1
1641887690000|2022-01-11 07:54:50|||||||||1
1641887700000|2022-01-11 07:55:00|7859.3|7856.5|7858.2|7855.4|7859.3|7856.5|7858.2|7855.4|10
1641887710000|2022-01-11 07:55:10|7858.3|7855.5|7858.7|7855.9|7858.8|7856|7858.2|7855.4|2
1641887720000|2022-01-11 07:55:20|7858.2|7855.4|7857.2|7854.4|7858.2|7855.4|7857.2|7854.4|4
1641887730000|2022-01-11 07:55:30|7857.3|7854.5|7858.7|7855.9|7858.7|7855.9|7857.2|7854.4|7
1641887740000|2022-01-11 07:55:40|7858.6|7855.8|7857.8|7855|7858.6|7855.8|7857.8|7855|10
1641887750000|2022-01-11 07:55:50|7857.7|7854.9|7857.2|7854.4|7857.8|7855|7857.2|7854.4|10
1641887760000|2022-01-11 07:56:00|7856.8|7854|7856.7|7853.9|7857.2|7854.4|7856.7|7853.9|8
1641887770000|2022-01-11 07:56:10|7856.8|7854|7857.2|7854.4|7857.2|7854.4|7856.8|7854|0
1641887780000|2022-01-11 07:56:20|7856.8|7854|7857.2|7854.4|7857.2|7854.4|7856.8|7854|1
1641887790000|2022-01-11 07:56:30|7856.8|7854|7856.1|7853.3|7857.2|7854.4|7856.1|7853.3|7
1641887800000|2022-01-11 07:56:40|7855.7|7852.9|7855.8|7853|7856.2|7853.4|7855.3|7852.5|6
1641887810000|2022-01-11 07:56:50|7855.7|7852.9|7855.2|7852.4|7856.2|7853.4|7855.2|7852.4|10
1641887820000|2022-01-11 07:57:00|7855.3|7852.5|7856.2|7853.4|7856.3|7853.5|7855.3|7852.5|13
1641887830000|2022-01-11 07:57:10|7856.3|7853.5|7856.8|7854|7856.8|7854|7856.2|7853.4|1
1641887840000|2022-01-11 07:57:20|7856.7|7853.9|7854.8|7852|7856.7|7853.9|7853.8|7851|25
1641887850000|2022-01-11 07:57:30|7855.2|7852.4|7855.5|7852.7|7855.5|7852.7|7855.2|7852.4|1
1641887860000|2022-01-11 07:57:40|7855.8|7853|7855.2|7852.4|7855.8|7853|7855.2|7852.4|7
1641887870000|2022-01-11 07:57:50|7855.3|7852.5|7855.3|7852.5|7855.7|7852.9|7855.2|7852.4|9
1641887880000|2022-01-11 07:58:00|7855.7|7852.9|7853.8|7851|7855.8|7853|7853.5|7850.7|9
1641887890000|2022-01-11 07:58:10|7854.3|7851.5|7853.8|7851|7854.3|7851.5|7853.8|7851|5
1641887900000|2022-01-11 07:58:20|7854.2|7851.4|7854.8|7852|7855.2|7852.4|7854.2|7851.4|16
1641887910000|2022-01-11 07:58:30|7854.3|7851.5|7854.2|7851.4|7854.8|7852|7853.5|7850.7|4
1641887920000|2022-01-11 07:58:40|7854|7851.2|7852.7|7849.9|7854|7851.2|7852.5|7849.7|10
1641887930000|2022-01-11 07:58:50|7852.3|7849.5|7851.8|7849|7852.3|7849.5|7851.2|7848.4|18
1641887940000|2022-01-11 07:59:00|7851.7|7848.9|7851.8|7849|7851.8|7849|7851.5|7848.7|21
1641887950000|2022-01-11 07:59:10|7851.7|7848.9|7852.3|7849.5|7852.3|7849.5|7851.7|7848.9|6
1641887960000|2022-01-11 07:59:20|7852.5|7849.7|7853.2|7850.4|7853.8|7851|7852.2|7849.4|35
1641887970000|2022-01-11 07:59:30|7853.3|7850.5|7855.8|7853|7856.2|7853.4|7852.8|7850|12
1641887980000|2022-01-11 07:59:40|7856.2|7853.4|7854.2|7851.4|7856.2|7853.4|7854.2|7851.4|10
1641887990000|2022-01-11 07:59:50|7853.8|7851|7853.2|7850.4|7853.8|7851|7852.8|7850|7
1641888000000|2022-01-11 08:00:00|7853.3|7850.5|7854.2|7851.4|7854.3|7851.5|7852.8|7850|32
1641888010000|2022-01-11 08:00:10|7854.3|7851.5|7851.7|7848.9|7854.8|7852|7851.7|7848.9|15
1641888020000|2022-01-11 08:00:20|7851.8|7849|7851.2|7848.4|7852.2|7849.4|7849.3|7846.5|56
1641888030000|2022-01-11 08:00:30|7850.2|7847.4|7852.2|7849.4|7852.2|7849.4|7850.2|7847.4|24
1641888040000|2022-01-11 08:00:40|7853.2|7850.4|7852.7|7849.9|7853.2|7850.4|7852.2|7849.4|18
1641888050000|2022-01-11 08:00:50|7852.8|7850|7859.2|7856.4|7860.2|7857.4|7852.8|7850|58
1641888060000|2022-01-11 08:01:00|7858.8|7856|7860.7|7857.9|7861.2|7858.4|7858.8|7856|30
1641888070000|2022-01-11 08:01:10|7860.8|7858|7860.3|7857.5|7862.2|7859.4|7860.2|7857.4|33
1641888080000|2022-01-11 08:01:20|7860.2|7857.4|7860.2|7857.4|7861.2|7858.4|7859.2|7856.4|18
1641888090000|2022-01-11 08:01:30|7859.8|7857|7859.8|7857|7860.2|7857.4|7859.8|7857|2
1641888100000|2022-01-11 08:01:40|7860.2|7857.4|7859.7|7856.9|7860.2|7857.4|7859.2|7856.4|7
1641888110000|2022-01-11 08:01:50|7859.6|7856.8|7861.2|7858.4|7861.3|7858.5|7859.2|7856.4|26
1641888120000|2022-01-11 08:02:00|7860.8|7858|7860.8|7858|7861.3|7858.5|7860.2|7857.4|8
1641888130000|2022-01-11 08:02:10|7861.2|7858.4|7859.8|7857|7861.7|7858.9|7859.8|7857|12
1641888140000|2022-01-11 08:02:20|7860.2|7857.4|7860.3|7857.5|7860.8|7858|7860.2|7857.4|20
1641888150000|2022-01-11 08:02:30|7860.4|7857.6|7865.8|7863|7866.4|7863.6|7860.3|7857.5|150
1641888160000|2022-01-11 08:02:40|7866.4|7863.6|7860.8|7858|7866.4|7863.6|7860.8|7858|51
1641888170000|2022-01-11 08:02:50|7860.4|7857.6|7858.8|7856|7860.4|7857.6|7858.2|7855.4|30
1641888180000|2022-01-11 08:03:00|7859.2|7856.4|7859.2|7856.4|7859.2|7856.4|7857.8|7855|18
1641888190000|2022-01-11 08:03:10|7858.7|7855.9|7857.3|7854.5|7858.8|7856|7857.3|7854.5|25
1641888200000|2022-01-11 08:03:20|7857.4|7854.6|7855.8|7853|7858.2|7855.4|7855.8|7853|18
1641888210000|2022-01-11 08:03:30|7856.2|7853.4|7856.2|7853.4|7856.8|7854|7855.8|7853|25
1641888220000|2022-01-11 08:03:40|7856.3|7853.5|7856.2|7853.4|7856.8|7854|7856.2|7853.4|5
1641888230000|2022-01-11 08:03:50|7855.8|7853|7855.2|7852.4|7855.8|7853|7854.8|7852|13
1641888240000|2022-01-11 08:04:00|7854.3|7851.5|7855.8|7853|7856.3|7853.5|7854.2|7851.4|17
1641888250000|2022-01-11 08:04:10|7855.7|7852.9|7855.2|7852.4|7855.7|7852.9|7854.3|7851.5|8
1641888260000|2022-01-11 08:04:20|7854.8|7852|7854.8|7852|7856.3|7853.5|7854.2|7851.4|38
1641888270000|2022-01-11 08:04:30|7855.2|7852.4|7857.2|7854.4|7857.2|7854.4|7854.8|7852|23
1641888280000|2022-01-11 08:04:40|7856.3|7853.5|7857.8|7855|7857.8|7855|7856.3|7853.5|15
1641888290000|2022-01-11 08:04:50|7857.7|7854.9|7859.3|7856.5|7859.8|7857|7857.3|7854.5|14
1641888300000|2022-01-11 08:05:00|7859.2|7856.4|7858.7|7855.9|7860.2|7857.4|7858.2|7855.4|18
1641888310000|2022-01-11 08:05:10|7858.8|7856|7858.8|7856|7859.8|7857|7858.8|7856|7
1641888320000|2022-01-11 08:05:20|7859.2|7856.4|7861.2|7858.4|7861.2|7858.4|7859.2|7856.4|10
1641888330000|2022-01-11 08:05:30|7861.3|7858.5|7862.8|7860|7863.3|7860.5|7861.3|7858.5|52
1641888340000|2022-01-11 08:05:40|7862.7|7859.9|7862.2|7859.4|7863.2|7860.4|7861.8|7859|27
1641888350000|2022-01-11 08:05:50|7861.8|7859|7861.8|7859|7862.8|7860|7861.8|7859|7
1641888360000|2022-01-11 08:06:00|7860.8|7858|7863.3|7860.5|7863.3|7860.5|7860.8|7858|9
1641888370000|2022-01-11 08:06:10|7863.2|7860.4|7861.2|7858.4|7863.8|7861|7861.2|7858.4|20
1641888380000|2022-01-11 08:06:20|7861.3|7858.5|7859.8|7857|7861.8|7859|7859.8|7857|4
1641888390000|2022-01-11 08:06:30|7859.4|7856.6|7860.3|7857.5|7861.3|7858.5|7859.4|7856.6|18
1641888400000|2022-01-11 08:06:40|7860.2|7857.4|7860.3|7857.5|7861.2|7858.4|7860.2|7857.4|3
1641888410000|2022-01-11 08:06:50|7860.2|7857.4|7860.2|7857.4|7861.2|7858.4|7859.8|7857|7
1641888420000|2022-01-11 08:07:00|7860.3|7857.5|7862.2|7859.4|7862.2|7859.4|7860.2|7857.4|14
1641888430000|2022-01-11 08:07:10|7861.8|7859|7863.2|7860.4|7863.2|7860.4|7861.3|7858.5|7
1641888440000|2022-01-11 08:07:20|7863.6|7860.8|7862.2|7859.4|7863.7|7860.9|7861.8|7859|22
1641888450000|2022-01-11 08:07:30|7862.3|7859.5|7861.2|7858.4|7862.7|7859.9|7861.2|7858.4|10
1641888460000|2022-01-11 08:07:40|7860.8|7858|7861.8|7859|7862.2|7859.4|7860.7|7857.9|7
1641888470000|2022-01-11 08:07:50|7861.7|7858.9|7860.2|7857.4|7861.7|7858.9|7859.8|7857|17
1641888480000|2022-01-11 08:08:00|7859.8|7857|7861.2|7858.4|7861.8|7859|7859.8|7857|9
1641888490000|2022-01-11 08:08:10|7861.7|7858.9|7860.7|7857.9|7861.7|7858.9|7860.7|7857.9|6
1641888500000|2022-01-11 08:08:20|7860.6|7857.8|7857.8|7855|7860.6|7857.8|7857.7|7854.9|32
1641888510000|2022-01-11 08:08:30|7857.7|7854.9|7854.8|7852|7858.2|7855.4|7854.7|7851.9|24
1641888520000|2022-01-11 08:08:40|7855.2|7852.4|7853.7|7850.9|7855.3|7852.5|7852.8|7850|36
1641888530000|2022-01-11 08:08:50|7853.8|7851|7854.2|7851.4|7855.2|7852.4|7853.8|7851|11
1641888540000|2022-01-11 08:09:00|7854.3|7851.5|7855.2|7852.4|7856.2|7853.4|7854.2|7851.4|6
1641888550000|2022-01-11 08:09:10|7855.7|7852.9|7854.2|7851.4|7855.7|7852.9|7853.4|7850.6|19
1641888560000|2022-01-11 08:09:20|7854.3|7851.5|7855.3|7852.5|7855.3|7852.5|7854.3|7851.5|7
1641888570000|2022-01-11 08:09:30|7855.4|7852.6|7853.2|7850.4|7856.2|7853.4|7853.2|7850.4|27
1641888580000|2022-01-11 08:09:40|7853.3|7850.5|7853.7|7850.9|7855.2|7852.4|7853.2|7850.4|32
1641888590000|2022-01-11 08:09:50|7853.8|7851|7855.8|7853|7856.7|7853.9|7853.8|7851|9
1641888600000|2022-01-11 08:10:00|7856.2|7853.4|7855.8|7853|7856.8|7854|7855.3|7852.5|11
1641888610000|2022-01-11 08:10:10|7855.4|7852.6|7851.8|7849|7855.7|7852.9|7851.3|7848.5|29
1641888620000|2022-01-11 08:10:20|7851.3|7848.5|7848.3|7845.5|7851.7|7848.9|7848.2|7845.4|59
1641888630000|2022-01-11 08:10:30|7848.4|7845.6|7852.2|7849.4|7852.2|7849.4|7848.4|7845.6|31
1641888640000|2022-01-11 08:10:40|7851.8|7849|7850.8|7848|7852.2|7849.4|7850.8|7848|49
1641888650000|2022-01-11 08:10:50|7851.2|7848.4|7852.2|7849.4|7852.8|7850|7850.8|7848|14
1641888660000|2022-01-11 08:11:00|7852.3|7849.5|7852.8|7850|7853.2|7850.4|7851.8|7849|13
1641888670000|2022-01-11 08:11:10|7852.3|7849.5|7851.2|7848.4|7853.2|7850.4|7850.7|7847.9|33
1641888680000|2022-01-11 08:11:20|7851.4|7848.6|7851.8|7849|7852.7|7849.9|7851.4|7848.6|8
1641888690000|2022-01-11 08:11:30|7852.2|7849.4|7850.3|7847.5|7852.2|7849.4|7849.8|7847|12
1641888700000|2022-01-11 08:11:40|7850.2|7847.4|7849.4|7846.6|7850.3|7847.5|7849.3|7846.5|6
1641888710000|2022-01-11 08:11:50|7849.8|7847|7850.2|7847.4|7850.2|7847.4|7848.8|7846|19
1641888720000|2022-01-11 08:12:00|7849.7|7846.9|7849.2|7846.4|7850.2|7847.4|7847.2|7844.4|79
1641888730000|2022-01-11 08:12:10|7850.2|7847.4|7850.2|7847.4|7851.2|7848.4|7850.2|7847.4|25
1641888740000|2022-01-11 08:12:20|7850.7|7847.9|7850.8|7848|7850.8|7848|7850.2|7847.4|7
1641888750000|2022-01-11 08:12:30|7850.3|7847.5|7851.2|7848.4|7851.2|7848.4|7849.8|7847|16
1641888760000|2022-01-11 08:12:40|7850.8|7848|7851.2|7848.4|7851.2|7848.4|7850.3|7847.5|3
1641888770000|2022-01-11 08:12:50|7851.3|7848.5|7851.8|7849|7852.7|7849.9|7851.2|7848.4|10
1641888780000|2022-01-11 08:13:00|7851.7|7848.9|7850.8|7848|7851.7|7848.9|7849.8|7847|10
1641888790000|2022-01-11 08:13:10|7850.2|7847.4|7850.3|7847.5|7850.8|7848|7850.2|7847.4|7
1641888800000|2022-01-11 08:13:20|7850.2|7847.4|7850.2|7847.4|7850.7|7847.9|7850.2|7847.4|2
1641888810000|2022-01-11 08:13:30|7850.3|7847.5|7849.8|7847|7850.7|7847.9|7848.3|7845.5|20
1641888820000|2022-01-11 08:13:40|7849.7|7846.9|7849.8|7847|7849.8|7847|7848.8|7846|10
1641888830000|2022-01-11 08:13:50|7850.1|7847.3|7849.3|7846.5|7850.8|7848|7848.8|7846|14
1641888840000|2022-01-11 08:14:00|7849.8|7847|7850.8|7848|7851.3|7848.5|7849.8|7847|6
1641888850000|2022-01-11 08:14:10|7851.3|7848.5|7848.8|7846|7851.4|7848.6|7848.3|7845.5|22
1641888860000|2022-01-11 08:14:20|7849.2|7846.4|7850.2|7847.4|7850.8|7848|7849.2|7846.4|8
1641888870000|2022-01-11 08:14:30|7849.8|7847|7849.4|7846.6|7849.8|7847|7848.4|7845.6|61
1641888880000|2022-01-11 08:14:40|7849.8|7847|7849.8|7847|7850.4|7847.6|7849.4|7846.6|16
1641888890000|2022-01-11 08:14:50|7849.4|7846.6|7848.3|7845.5|7849.8|7847|7847.4|7844.6|55
1641888900000|2022-01-11 08:15:00|7848.2|7845.4|7848.8|7846|7849.8|7847|7847.4|7844.6|21
1641888910000|2022-01-11 08:15:10|7848.2|7845.4|7847.8|7845|7848.8|7846|7847.8|7845|18
1641888920000|2022-01-11 08:15:20|7847.2|7844.4|7849.8|7847|7849.8|7847|7847.2|7844.4|15
1641888930000|2022-01-11 08:15:30|7850.2|7847.4|7849.8|7847|7850.3|7847.5|7849.8|7847|13
1641888940000|2022-01-11 08:15:40|7850.2|7847.4|7853.4|7850.6|7853.8|7851|7849.4|7846.6|19
1641888950000|2022-01-11 08:15:50|7853.8|7851|7852.2|7849.4|7853.8|7851|7851.8|7849|11
1641888960000|2022-01-11 08:16:00|7851.8|7849|7853.8|7851|7854.8|7852|7851.8|7849|21
1641888970000|2022-01-11 08:16:10|7854.3|7851.5|7853.8|7851|7854.8|7852|7853.8|7851|6
1641888980000|2022-01-11 08:16:20|7854.2|7851.4|7854.2|7851.4|7854.8|7852|7853.8|7851|5
1641888990000|2022-01-11 08:16:30|7854.3|7851.5|7853.8|7851|7854.8|7852|7853.8|7851|1
1641889000000|2022-01-11 08:16:40|7853.4|7850.6|7855.2|7852.4|7855.8|7853|7853.4|7850.6|20
1641889010000|2022-01-11 08:16:50|7855.3|7852.5|7854.8|7852|7856.2|7853.4|7854.3|7851.5|5
1641889020000|2022-01-11 08:17:00|7854.4|7851.6|7852.3|7849.5|7854.8|7852|7851.8|7849|12
1641889030000|2022-01-11 08:17:10|7852.4|7849.6|7852.3|7849.5|7852.8|7850|7851.8|7849|1
1641889040000|2022-01-11 08:17:20|7852.2|7849.4|7850.2|7847.4|7852.3|7849.5|7850.2|7847.4|10
1641889050000|2022-01-11 08:17:30|7849.6|7846.8|7849.8|7847|7849.8|7847|7849.2|7846.4|10
1641889060000|2022-01-11 08:17:40|7849.7|7846.9|7849.3|7846.5|7850.2|7847.4|7849.2|7846.4|6
1641889070000|2022-01-11 08:17:50|7849.2|7846.4|7848.8|7846|7849.2|7846.4|7848.3|7845.5|7
1641889080000|2022-01-11 08:18:00|7849.2|7846.4|7851.4|7848.6|7851.8|7849|7849.2|7846.4|23
1641889090000|2022-01-11 08:18:10|7851.3|7848.5|7850.8|7848|7851.8|7849|7850.2|7847.4|20
1641889100000|2022-01-11 08:18:20|7851.2|7848.4|7852.8|7850|7852.8|7850|7850.8|7848|5
1641889110000|2022-01-11 08:18:30|7853.2|7850.4|7855.3|7852.5|7855.8|7853|7853.2|7850.4|16
1641889120000|2022-01-11 08:18:40|7855.8|7853|7856.8|7854|7857.2|7854.4|7855.8|7853|16
1641889130000|2022-01-11 08:18:50|7856.3|7853.5|7855.8|7853|7856.3|7853.5|7855.4|7852.6|7
1641889140000|2022-01-11 08:19:00|7855.4|7852.6|7856.4|7853.6|7856.8|7854|7854.8|7852|8
1641889150000|2022-01-11 08:19:10|7856.8|7854|7855.8|7853|7857.8|7855|7855.8|7853|53
1641889160000|2022-01-11 08:19:20|7856.2|7853.4|7856.2|7853.4|7856.2|7853.4|7855.8|7853|1
1641889170000|2022-01-11 08:19:30|7855.8|7853|7855.2|7852.4|7856.3|7853.5|7855.2|7852.4|11
1641889180000|2022-01-11 08:19:40|7855.3|7852.5|7854.8|7852|7855.7|7852.9|7854.8|7852|3
1641889190000|2022-01-11 08:19:50|7855.2|7852.4|7856.3|7853.5|7856.8|7854|7855.2|7852.4|14
1641889200000|2022-01-11 08:20:00|7856.8|7854|7859.2|7856.4|7859.3|7856.5|7856.8|7854|23
1641889210000|2022-01-11 08:20:10|7858.8|7856|7858.8|7856|7859.3|7856.5|7858.2|7855.4|14
1641889220000|2022-01-11 08:20:20|7859.2|7856.4|7859.8|7857|7859.8|7857|7859.2|7856.4|11
1641889230000|2022-01-11 08:20:30|7859.4|7856.6|7861.8|7859|7862.8|7860|7859.4|7856.6|26
1641889240000|2022-01-11 08:20:40|7862.2|7859.4|7861.8|7859|7862.2|7859.4|7861.4|7858.6|6
1641889250000|2022-01-11 08:20:50|7862.3|7859.5|7867.2|7864.4|7867.4|7864.6|7862.3|7859.5|84
1641889260000|2022-01-11 08:21:00|7866.8|7864|7868.8|7866|7870.5|7867.7|7866.8|7864|306
1641889270000|2022-01-11 08:21:10|7869.4|7866.6|7868.9|7866.1|7869.8|7867|7868.4|7865.6|61
1641889280000|2022-01-11 08:21:20|7869.3|7866.5|7866.8|7864|7869.3|7866.5|7866.8|7864|29
1641889290000|2022-01-11 08:21:30|7867.2|7864.4|7870.8|7868|7871.4|7868.6|7867.2|7864.4|44
1641889300000|2022-01-11 08:21:40|7870.9|7868.1|7870.4|7867.6|7871.8|7869|7870.4|7867.6|22
1641889310000|2022-01-11 08:21:50|7870.8|7868|7867.9|7865.1|7870.8|7868|7867.8|7865|19
1641889320000|2022-01-11 08:22:00|7867.8|7865|7866.8|7864|7867.8|7865|7866.4|7863.6|9
1641889330000|2022-01-11 08:22:10|7866.3|7863.5|7867.6|7864.8|7867.8|7865|7865.8|7863|15
1641889340000|2022-01-11 08:22:20|7867.2|7864.4|7869.8|7867|7869.8|7867|7866.8|7864|19
1641889350000|2022-01-11 08:22:30|7870|7867.2|7871.2|7868.4|7871.2|7868.4|7870|7867.2|12
1641889360000|2022-01-11 08:22:40|7870.8|7868|7869.8|7867|7871.2|7868.4|7869.8|7867|19
1641889370000|2022-01-11 08:22:50|7870.2|7867.4|7868.3|7865.5|7870.2|7867.4|7867.8|7865|22
1641889380000|2022-01-11 08:23:00|7868.8|7866|7868.8|7866|7868.8|7866|7868.2|7865.4|11
1641889390000|2022-01-11 08:23:10|7869.2|7866.4|7870.8|7868|7870.8|7868|7868.8|7866|15
1641889400000|2022-01-11 08:23:20|7870.4|7867.6|7868.9|7866.1|7870.8|7868|7868.9|7866.1|26
1641889410000|2022-01-11 08:23:30|7869.7|7866.9|7869.8|7867|7869.8|7867|7868.8|7866|13
1641889420000|2022-01-11 08:23:40|7869.2|7866.4|7870.8|7868|7870.8|7868|7868.8|7866|9
1641889430000|2022-01-11 08:23:50|7870.4|7867.6|7871.4|7868.6|7871.9|7869.1|7870.4|7867.6|16
1641889440000|2022-01-11 08:24:00|7871.8|7869|7868.8|7866|7871.8|7869|7868.8|7866|16
1641889450000|2022-01-11 08:24:10|7868.4|7865.6|7870.8|7868|7870.8|7868|7868.4|7865.6|12
1641889460000|2022-01-11 08:24:20|7870.9|7868.1|7871.3|7868.5|7871.8|7869|7870.8|7868|53
1641889470000|2022-01-11 08:24:30|7871.4|7868.6|7869.8|7867|7871.8|7869|7869.8|7867|17
1641889480000|2022-01-11 08:24:40|7870.3|7867.5|7869.8|7867|7870.4|7867.6|7869.4|7866.6|14
1641889490000|2022-01-11 08:24:50|7869.4|7866.6|7869.8|7867|7870.2|7867.4|7869.3|7866.5|12
1641889500000|2022-01-11 08:25:00|7869.3|7866.5|7866.8|7864|7870.2|7867.4|7866.8|7864|44
1641889510000|2022-01-11 08:25:10|7866.4|7863.6|7866.2|7863.4|7866.8|7864|7864.8|7862|23
1641889520000|2022-01-11 08:25:20|7865.8|7863|7866.8|7864|7866.8|7864|7864.8|7862|28
1641889530000|2022-01-11 08:25:30|7866.9|7864.1|7867.4|7864.6|7867.8|7865|7865.8|7863|16
1641889540000|2022-01-11 08:25:40|7867.8|7865|7865.8|7863|7867.8|7865|7865.4|7862.6|13
1641889550000|2022-01-11 08:25:50|7865.4|7862.6|7864.8|7862|7865.4|7862.6|7864.8|7862|29
1641889560000|2022-01-11 08:26:00|7864.4|7861.6|7865.3|7862.5|7865.4|7862.6|7864.4|7861.6|20
1641889570000|2022-01-11 08:26:10|7864.8|7862|7867.8|7865|7867.8|7865|7864.8|7862|12
1641889580000|2022-01-11 08:26:20|7867.4|7864.6|7866.8|7864|7867.8|7865|7866.4|7863.6|4
1641889590000|2022-01-11 08:26:30|7866.2|7863.4|7865.4|7862.6|7866.4|7863.6|7864.8|7862|17
1641889600000|2022-01-11 08:26:40|7865.3|7862.5|7864.4|7861.6|7865.4|7862.6|7863.4|7860.6|27
1641889610000|2022-01-11 08:26:50|7864.3|7861.5|7862.8|7860|7864.4|7861.6|7862.8|7860|23
1641889620000|2022-01-11 08:27:00|7862.9|7860.1|7860.8|7858|7863.4|7860.6|7860.8|7858|25
1641889630000|2022-01-11 08:27:10|7861|7858.2|7861.8|7859|7863.4|7860.6|7861|7858.2|26
1641889640000|2022-01-11 08:27:20|7862.2|7859.4|7862.4|7859.6|7864.3|7861.5|7862.2|7859.4|15
1641889650000|2022-01-11 08:27:30|7861.9|7859.1|7862.8|7860|7865.3|7862.5|7861.9|7859.1|26
1641889660000|2022-01-11 08:27:40|7863.3|7860.5|7863.8|7861|7864.3|7861.5|7862.8|7860|13
1641889670000|2022-01-11 08:27:50|7863.9|7861.1|7865.8|7863|7866.2|7863.4|7863.9|7861.1|13
1641889680000|2022-01-11 08:28:00|7866.2|7863.4|7866.8|7864|7866.8|7864|7865.8|7863|7
1641889690000|2022-01-11 08:28:10|7867.2|7864.4|7867.3|7864.5|7868.4|7865.6|7866.8|7864|45
1641889700000|2022-01-11 08:28:20|7867.4|7864.6|7867.3|7864.5|7867.8|7865|7865.8|7863|22
1641889710000|2022-01-11 08:28:30|7867.4|7864.6|7867.3|7864.5|7868.4|7865.6|7867.3|7864.5|24
1641889720000|2022-01-11 08:28:40|7866.8|7864|7866.3|7863.5|7866.8|7864|7865.3|7862.5|72
1641889730000|2022-01-11 08:28:50|7865.9|7863.1|7867.3|7864.5|7868.3|7865.5|7865.9|7863.1|20
1641889740000|2022-01-11 08:29:00|7867.2|7864.4|7864.3|7861.5|7867.3|7864.5|7864.2|7861.4|49
1641889750000|2022-01-11 08:29:10|7864.4|7861.6|7865.2|7862.4|7866.2|7863.4|7864.4|7861.6|68
1641889760000|2022-01-11 08:29:20|7865.4|7862.6|7865.2|7862.4|7865.8|7863|7862.9|7860.1|79
1641889770000|2022-01-11 08:29:30|7864.8|7862|7862.8|7860|7866.2|7863.4|7862.8|7860|91
1641889780000|2022-01-11 08:29:40|7862.4|7859.6|7862.8|7860|7863.4|7860.6|7859.8|7857|77
1641889790000|2022-01-11 08:29:50|7863.3|7860.5|7862.4|7859.6|7864|7861.2|7860.8|7858|98
1641889800000|2022-01-11 08:30:00|7862.8|7860|7860.4|7857.6|7863.8|7861|7859.8|7857|46
1641889810000|2022-01-11 08:30:10|7860.3|7857.5|7857.8|7855|7860.8|7858|7857.8|7855|60
1641889820000|2022-01-11 08:30:20|7857.9|7855.1|7860.8|7858|7860.8|7858|7854.8|7852|57
1641889830000|2022-01-11 08:30:30|7860.9|7858.1|7861.8|7859|7861.8|7859|7859.8|7857|24
1641889840000|2022-01-11 08:30:40|7861.4|7858.6|7867.3|7864.5|7867.4|7864.6|7861.4|7858.6|59
1641889850000|2022-01-11 08:30:50|7867.2|7864.4|7866.8|7864|7867.8|7865|7866.3|7863.5|14
1641889860000|2022-01-11 08:31:00|7866.4|7863.6|7866.3|7863.5|7867.4|7864.6|7863.8|7861|49
1641889870000|2022-01-11 08:31:10|7866.8|7864|7867.7|7864.9|7868.2|7865.4|7865.8|7863|18
1641889880000|2022-01-11 08:31:20|7867.8|7865|7867.2|7864.4|7867.8|7865|7866.3|7863.5|12
1641889890000|2022-01-11 08:31:30|7866.8|7864|7866.4|7863.6|7867.8|7865|7866.2|7863.4|16
1641889900000|2022-01-11 08:31:40|7866.3|7863.5|7864.8|7862|7866.3|7863.5|7864.8|7862|8
1641889910000|2022-01-11 08:31:50|7865.8|7863|7865.9|7863.1|7867.3|7864.5|7865.7|7862.9|21
1641889920000|2022-01-11 08:32:00|7865.8|7863|7865.8|7863|7866.8|7864|7865.3|7862.5|8
1641889930000|2022-01-11 08:32:10|7866.2|7863.4|7865.4|7862.6|7866.8|7864|7865.2|7862.4|15
1641889940000|2022-01-11 08:32:20|7865.3|7862.5|7867.4|7864.6|7867.4|7864.6|7865.2|7862.4|10
1641889950000|2022-01-11 08:32:30|7867.8|7865|7867.2|7864.4|7867.8|7865|7867.2|7864.4|2
1641889960000|2022-01-11 08:32:40|7866.4|7863.6|7869.8|7867|7869.9|7867.1|7865.4|7862.6|45
1641889970000|2022-01-11 08:32:50|7869.4|7866.6|7871.8|7869|7872.2|7869.4|7869.4|7866.6|39
1641889980000|2022-01-11 08:33:00|7872.2|7869.4|7871.8|7869|7874.4|7871.6|7871.4|7868.6|127
1641889990000|2022-01-11 08:33:10|7872.2|7869.4|7871.8|7869|7872.3|7869.5|7871.2|7868.4|15
1641890000000|2022-01-11 08:33:20|7871.3|7868.5|7869.8|7867|7871.3|7868.5|7869.2|7866.4|45
1641890010000|2022-01-11 08:33:30|7869.7|7866.9|7870.2|7867.4|7870.2|7867.4|7868.8|7866|10
1641890020000|2022-01-11 08:33:40|7869.8|7867|7869.4|7866.6|7869.8|7867|7869.3|7866.5|6
1641890030000|2022-01-11 08:33:50|7869.8|7867|7868.8|7866|7869.8|7867|7866.8|7864|69
1641890040000|2022-01-11 08:34:00|7869.3|7866.5|7869.3|7866.5|7869.7|7866.9|7868.8|7866|4
1641890050000|2022-01-11 08:34:10|7869.2|7866.4|7867.3|7864.5|7869.3|7866.5|7867.2|7864.4|22
1641890060000|2022-01-11 08:34:20|7867.4|7864.6|7864.8|7862|7867.8|7865|7864.8|7862|11
1641890070000|2022-01-11 08:34:30|7864.9|7862.1|7865.3|7862.5|7866.2|7863.4|7864.8|7862|36
1641890080000|2022-01-11 08:34:40|7865.7|7862.9|7861.8|7859|7865.8|7863|7861.8|7859|21
1641890090000|2022-01-11 08:34:50|7861.2|7858.4|7860.8|7858|7861.8|7859|7859.8|7857|50
1641890100000|2022-01-11 08:35:00|7861|7858.2|7862.2|7859.4|7862.8|7860|7860.8|7858|38
1641890110000|2022-01-11 08:35:10|7861.9|7859.1|7865.2|7862.4|7865.3|7862.5|7861.9|7859.1|19
1641890120000|2022-01-11 08:35:20|7864.8|7862|7862.8|7860|7864.8|7862|7862.4|7859.6|8
1641890130000|2022-01-11 08:35:30|7861.4|7858.6|7863.3|7860.5|7863.8|7861|7861.4|7858.6|25
1641890140000|2022-01-11 08:35:40|7863.4|7860.6|7865.8|7863|7865.8|7863|7863.4|7860.6|12
1641890150000|2022-01-11 08:35:50|7866.2|7863.4|7864.8|7862|7866.2|7863.4|7864.8|7862|17
1641890160000|2022-01-11 08:36:00|7864.6|7861.8|7862.8|7860|7864.8|7862|7862.4|7859.6|4
1641890170000|2022-01-11 08:36:10|7862.4|7859.6|7862.8|7860|7864.2|7861.4|7860.8|7858|29
1641890180000|2022-01-11 08:36:20|7862.7|7859.9|7863.3|7860.5|7863.8|7861|7862.3|7859.5|3
1641890190000|2022-01-11 08:36:30|7863.7|7860.9|7865.2|7862.4|7865.2|7862.4|7863.7|7860.9|8
1641890200000|2022-01-11 08:36:40|7865.8|7863|7866.3|7863.5|7866.3|7863.5|7864.8|7862|13
1641890210000|2022-01-11 08:36:50|7866.4|7863.6|7866.3|7863.5|7866.4|7863.6|7864.3|7861.5|6
1641890220000|2022-01-11 08:37:00|7866.2|7863.4|7863.8|7861|7866.8|7864|7863.3|7860.5|9
1641890230000|2022-01-11 08:37:10|7864.2|7861.4|7867.8|7865|7867.8|7865|7863.8|7861|45
1641890240000|2022-01-11 08:37:20|7867.7|7864.9|7865.3|7862.5|7868.2|7865.4|7864.4|7861.6|33
1641890250000|2022-01-11 08:37:30|7865.4|7862.6|7863.2|7860.4|7865.4|7862.6|7863.2|7860.4|10
1641890260000|2022-01-11 08:37:40|7863.3|7860.5|7864.3|7861.5|7864.7|7861.9|7863.2|7860.4|8
1641890270000|2022-01-11 08:37:50|7864.8|7862|7865.2|7862.4|7865.8|7863|7864.7|7861.9|9
1641890280000|2022-01-11 08:38:00|7864.8|7862|7864.2|7861.4|7864.8|7862|7864.2|7861.4|1
1641890290000|2022-01-11 08:38:10|7864.1|7861.3|7863.7|7860.9|7864.2|7861.4|7863.3|7860.5|9
1641890300000|2022-01-11 08:38:20|7863.6|7860.8|7865.2|7862.4|7865.2|7862.4|7863.2|7860.4|10
1641890310000|2022-01-11 08:38:30|7864.8|7862|7864.3|7861.5|7864.8|7862|7863.8|7861|8
1641890320000|2022-01-11 08:38:40|7864.8|7862|7866.8|7864|7867.3|7864.5|7864.2|7861.4|15
1641890330000|2022-01-11 08:38:50|7867.3|7864.5|7865.8|7863|7867.3|7864.5|7865.2|7862.4|7
1641890340000|2022-01-11 08:39:00|7865.2|7862.4|7863.4|7860.6|7865.8|7863|7863.2|7860.4|20
1641890350000|2022-01-11 08:39:10|7863.8|7861|7863.3|7860.5|7863.8|7861|7862.8|7860|29
1641890360000|2022-01-11 08:39:20|7862.8|7860|7862.8|7860|7863.8|7861|7861.8|7859|29
1641890370000|2022-01-11 08:39:30|7862.9|7860.1|7862.4|7859.6|7863.4|7860.6|7862.4|7859.6|5
1641890380000|2022-01-11 08:39:40|7862.8|7860|7862.8|7860|7863.3|7860.5|7862.8|7860|2
1641890390000|2022-01-11 08:39:50|7863.2|7860.4|7863.3|7860.5|7863.8|7861|7863.2|7860.4|4
1641890400000|2022-01-11 08:40:00|7863.4|7860.6|7862.8|7860|7863.8|7861|7862.8|7860|6
1641890410000|2022-01-11 08:40:10|7863|7860.2|7864.8|7862|7864.8|7862|7863|7860.2|7
1641890420000|2022-01-11 08:40:20|7864.2|7861.4|7864.3|7861.5|7864.3|7861.5|7863.4|7860.6|18
1641890430000|2022-01-11 08:40:30|7864.4|7861.6|7866.8|7864|7867.4|7864.6|7864.4|7861.6|18
1641890440000|2022-01-11 08:40:40|7866.3|7863.5|7865.8|7863|7866.3|7863.5|7864.8|7862|5
1641890450000|2022-01-11 08:40:50|7866.4|7863.6|7868.3|7865.5|7868.3|7865.5|7866.4|7863.6|8
1641890460000|2022-01-11 08:41:00|7868.7|7865.9|7867.8|7865|7868.8|7866|7866.9|7864.1|7
1641890470000|2022-01-11 08:41:10|7866.8|7864|7865.4|7862.6|7866.8|7864|7865.4|7862.6|22
1641890480000|2022-01-11 08:41:20|7865.2|7862.4|7862.8|7860|7865.3|7862.5|7862.8|7860|22
1641890490000|2022-01-11 08:41:30|7862.9|7860.1|7863.8|7861|7863.8|7861|7862.8|7860|15
1641890500000|2022-01-11 08:41:40|7864.3|7861.5|7864.4|7861.6|7864.4|7861.6|7864.3|7861.5|5
1641890510000|2022-01-11 08:41:50|7863.9|7861.1|7863.9|7861.1|7864.3|7861.5|7863.8|7861|2
1641890520000|2022-01-11 08:42:00|7863.8|7861|7862.9|7860.1|7864.3|7861.5|7862.8|7860|24
1641890530000|2022-01-11 08:42:10|7863.3|7860.5|7863.8|7861|7863.9|7861.1|7862.8|7860|24
1641890540000|2022-01-11 08:42:20|7863.9|7861.1|7864.4|7861.6|7864.8|7862|7863.4|7860.6|7
1641890550000|2022-01-11 08:42:30|7864.8|7862|7862.8|7860|7864.8|7862|7862.4|7859.6|14
1641890560000|2022-01-11 08:42:40|7863.3|7860.5|7862.8|7860|7863.4|7860.6|7862.4|7859.6|2
1641890570000|2022-01-11 08:42:50|7862.9|7860.1|7863.4|7860.6|7863.4|7860.6|7862.4|7859.6|7
1641890580000|2022-01-11 08:43:00|7862.9|7860.1|7861.8|7859|7862.9|7860.1|7861.4|7858.6|25
1641890590000|2022-01-11 08:43:10|7862|7859.2|7865.4|7862.6|7865.4|7862.6|7862|7859.2|20
1641890600000|2022-01-11 08:43:20|7865.7|7862.9|7866.4|7863.6|7866.4|7863.6|7864.4|7861.6|14
1641890610000|2022-01-11 08:43:30|7866.8|7864|7866.8|7864|7868.4|7865.6|7866.4|7863.6|15
1641890620000|2022-01-11 08:43:40|7866.4|7863.6|7866.8|7864|7867.3|7864.5|7866.4|7863.6|1
1641890630000|2022-01-11 08:43:50|7867.4|7864.6|7865.8|7863|7867.4|7864.6|7865.8|7863|16
1641890640000|2022-01-11 08:44:00|7865.4|7862.6|7864.4|7861.6|7865.8|7863|7863.8|7861|24
1641890650000|2022-01-11 08:44:10|7864.3|7861.5|7865.8|7863|7866.3|7863.5|7864.3|7861.5|4
1641890660000|2022-01-11 08:44:20|7865.4|7862.6|7865.8|7863|7865.9|7863.1|7865.4|7862.6|0
1641890670000|2022-01-11 08:44:30|7865.4|7862.6|7865.8|7863|7866.3|7863.5|7865.4|7862.6|0
1641890680000|2022-01-11 08:44:40|7865.6|7862.8|7864.8|7862|7865.8|7863|7864.3|7861.5|10
1641890690000|2022-01-11 08:44:50|7865.2|7862.4|7866.4|7863.6|7866.4|7863.6|7864.8|7862|8
1641890700000|2022-01-11 08:45:00|7865.9|7863.1|7866.3|7863.5|7868.4|7865.6|7865.9|7863.1|26
1641890710000|2022-01-11 08:45:10|7866.4|7863.6|7866.4|7863.6|7866.8|7864|7865.8|7863|6
1641890720000|2022-01-11 08:45:20|7866.8|7864|7866.8|7864|7867.4|7864.6|7866.4|7863.6|11
1641890730000|2022-01-11 08:45:30|7867.4|7864.6|7868.8|7866|7869.2|7866.4|7867.4|7864.6|18
1641890740000|2022-01-11 08:45:40|7868.9|7866.1|7869.3|7866.5|7870.8|7868|7868.8|7866|25
1641890750000|2022-01-11 08:45:50|7869.4|7866.6|7869.4|7866.6|7869.8|7867|7868.4|7865.6|15
1641890760000|2022-01-11 08:46:00|7869.8|7867|7867.9|7865.1|7869.8|7867|7867.4|7864.6|23
1641890770000|2022-01-11 08:46:10|7867.8|7865|7869.4|7866.6|7869.8|7867|7867.8|7865|3
1641890780000|2022-01-11 08:46:20|7868.8|7866|7867.8|7865|7868.8|7866|7866.9|7864.1|14
1641890790000|2022-01-11 08:46:30|7867.9|7865.1|7866.9|7864.1|7868.3|7865.5|7866.8|7864|14
1641890800000|2022-01-11 08:46:40|7867|7864.2|7867.8|7865|7868.4|7865.6|7867|7864.2|10
1641890810000|2022-01-11 08:46:50|7867.4|7864.6|7867.4|7864.6|7868.4|7865.6|7866.4|7863.6|12
1641890820000|2022-01-11 08:47:00|7867.3|7864.5|7866.8|7864|7867.3|7864.5|7865.4|7862.6|31
1641890830000|2022-01-11 08:47:10|7866.5|7863.7|7866.8|7864|7866.9|7864.1|7865.9|7863.1|23
1641890840000|2022-01-11 08:47:20|7866.4|7863.6|7865.8|7863|7867.4|7864.6|7865.8|7863|22
1641890850000|2022-01-11 08:47:30|7866.4|7863.6|7867.8|7865|7867.8|7865|7866.3|7863.5|9
1641890860000|2022-01-11 08:47:40|7868.2|7865.4|7866.8|7864|7868.3|7865.5|7866.4|7863.6|23
1641890870000|2022-01-11 08:47:50|7867.3|7864.5|7867.4|7864.6|7867.4|7864.6|7866.8|7864|5
1641890880000|2022-01-11 08:48:00|7866.8|7864|7867.3|7864.5|7867.8|7865|7866.4|7863.6|4
1641890890000|2022-01-11 08:48:10|7867.2|7864.4|7868.3|7865.5|7868.8|7866|7867.2|7864.4|2
1641890900000|2022-01-11 08:48:20|7868.4|7865.6|7869.4|7866.6|7869.4|7866.6|7868.4|7865.6|17
1641890910000|2022-01-11 08:48:30|7869.8|7867|7869.8|7867|7869.8|7867|7869.4|7866.6|4
1641890920000|2022-01-11 08:48:40|7869.2|7866.4|7867.8|7865|7869.4|7866.6|7867.4|7864.6|11
1641890930000|2022-01-11 08:48:50|7868.3|7865.5|7868.3|7865.5|7869.3|7866.5|7867.4|7864.6|9
1641890940000|2022-01-11 08:49:00|7868.4|7865.6|7873.2|7870.4|7874.8|7872|7868.3|7865.5|71
1641890950000|2022-01-11 08:49:10|7872.8|7870|7870.4|7867.6|7872.8|7870|7870.3|7867.5|37
1641890960000|2022-01-11 08:49:20|7870.3|7867.5|7870.3|7867.5|7870.4|7867.6|7870.2|7867.4|7
1641890970000|2022-01-11 08:49:30|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|7870.3|7867.5|2
1641890980000|2022-01-11 08:49:40|7871.2|7868.4|7870.4|7867.6|7871.8|7869|7870.3|7867.5|7
1641890990000|2022-01-11 08:49:50|7870.3|7867.5|7870.8|7868|7871.4|7868.6|7870.2|7867.4|10
1641891000000|2022-01-11 08:50:00|7870.9|7868.1|7872.3|7869.5|7872.8|7870|7870.9|7868.1|6
1641891010000|2022-01-11 08:50:10|7872.4|7869.6|7873.4|7870.6|7874.2|7871.4|7872.4|7869.6|9
1641891020000|2022-01-11 08:50:20|7873.3|7870.5|7874.3|7871.5|7874.4|7871.6|7872.8|7870|20
1641891030000|2022-01-11 08:50:30|7874.4|7871.6|7874.4|7871.6|7874.4|7871.6|7874.3|7871.5|21
1641891040000|2022-01-11 08:50:40|7874.2|7871.4|7880|7877.2|7880.5|7877.7|7873.4|7870.6|311
1641891050000|2022-01-11 08:50:50|7879.6|7876.8|7878.4|7875.6|7880|7877.2|7878|7875.2|36
1641891060000|2022-01-11 08:51:00|7878.6|7875.8|7876|7873.2|7878.6|7875.8|7876|7873.2|20
1641891070000|2022-01-11 08:51:10|7875.6|7872.8|7875.6|7872.8|7876|7873.2|7875|7872.2|25
1641891080000|2022-01-11 08:51:20|7875.5|7872.7|7875.9|7873.1|7876|7873.2|7875.5|7872.7|5
1641891090000|2022-01-11 08:51:30|7875.8|7873|7876|7873.2|7877|7874.2|7875|7872.2|24
1641891100000|2022-01-11 08:51:40|7875.6|7872.8|7875|7872.2|7875.6|7872.8|7874.5|7871.7|12
1641891110000|2022-01-11 08:51:50|7874.9|7872.1|7873.6|7870.8|7874.9|7872.1|7873.6|7870.8|12
1641891120000|2022-01-11 08:52:00|7873.5|7870.7|7873|7870.2|7873.6|7870.8|7873|7870.2|11
1641891130000|2022-01-11 08:52:10|7873.2|7870.4|7871.5|7868.7|7873.6|7870.8|7870.6|7867.8|63
1641891140000|2022-01-11 08:52:20|7871.4|7868.6|7872.4|7869.6|7872.4|7869.6|7871|7868.2|69
1641891150000|2022-01-11 08:52:30|7872.5|7869.7|7872.4|7869.6|7872.6|7869.8|7872.4|7869.6|7
1641891160000|2022-01-11 08:52:40|7872|7869.2|7872|7869.2|7872.4|7869.6|7871.4|7868.6|5
1641891170000|2022-01-11 08:52:50|7871.6|7868.8|7873|7870.2|7873|7870.2|7871.5|7868.7|15
1641891180000|2022-01-11 08:53:00|7873.4|7870.6|7873|7870.2|7873.6|7870.8|7872.4|7869.6|13
1641891190000|2022-01-11 08:53:10|7873.1|7870.3|7873.4|7870.6|7874|7871.2|7873.1|7870.3|4
1641891200000|2022-01-11 08:53:20|7873.5|7870.7|7873.4|7870.6|7873.6|7870.8|7873.4|7870.6|3
1641891210000|2022-01-11 08:53:30|7873.5|7870.7|7875.4|7872.6|7875.4|7872.6|7873.4|7870.6|8
1641891220000|2022-01-11 08:53:40|7875|7872.2|7874.5|7871.7|7875.4|7872.6|7874.4|7871.6|14
1641891230000|2022-01-11 08:53:50|7874.4|7871.6|7876|7873.2|7876|7873.2|7874.4|7871.6|10
1641891240000|2022-01-11 08:54:00|7876.4|7873.6|7874.9|7872.1|7877|7874.2|7874.4|7871.6|54
1641891250000|2022-01-11 08:54:10|7875|7872.2|7875|7872.2|7875|7872.2|7874|7871.2|12
1641891260000|2022-01-11 08:54:20|7874.8|7872|7874.5|7871.7|7876|7873.2|7874|7871.2|51
1641891270000|2022-01-11 08:54:30|7875|7872.2|7873.1|7870.3|7875|7872.2|7872.6|7869.8|38
1641891280000|2022-01-11 08:54:40|7873.6|7870.8|7873.5|7870.7|7873.6|7870.8|7872.6|7869.8|4
1641891290000|2022-01-11 08:54:50|7873.6|7870.8|7874.6|7871.8|7874.6|7871.8|7872.6|7869.8|37
1641891300000|2022-01-11 08:55:00|7875|7872.2|7876.5|7873.7|7877|7874.2|7874.6|7871.8|7
1641891310000|2022-01-11 08:55:10|7876.6|7873.8|7874.1|7871.3|7876.6|7873.8|7874|7871.2|17
1641891320000|2022-01-11 08:55:20|7874.6|7871.8|7874.1|7871.3|7875.5|7872.7|7874|7871.2|5
1641891330000|2022-01-11 08:55:30|7874|7871.2|7874|7871.2|7874.6|7871.8|7873.6|7870.8|18
1641891340000|2022-01-11 08:55:40|7873.6|7870.8|7870.6|7867.8|7873.6|7870.8|7870.6|7867.8|20
1641891350000|2022-01-11 08:55:50|7871|7868.2|7871|7868.2|7871.6|7868.8|7870.6|7867.8|21
1641891360000|2022-01-11 08:56:00|7870.4|7867.6|7869.4|7866.6|7870.4|7867.6|7868.6|7865.8|53
1641891370000|2022-01-11 08:56:10|7870|7867.2|7870|7867.2|7870|7867.2|7869.4|7866.6|12
1641891380000|2022-01-11 08:56:20|7870.4|7867.6|7870.4|7867.6|7870.6|7867.8|7870|7867.2|18
1641891390000|2022-01-11 08:56:30|7870.5|7867.7|7871.9|7869.1|7872.5|7869.7|7870|7867.2|18
1641891400000|2022-01-11 08:56:40|7871.5|7868.7|7870.4|7867.6|7872|7869.2|7869.8|7867|140
1641891410000|2022-01-11 08:56:50|7870.8|7868|7871.4|7868.6|7871.4|7868.6|7870.4|7867.6|14
1641891420000|2022-01-11 08:57:00|7871.6|7868.8|7873.4|7870.6|7873.9|7871.1|7870.9|7868.1|33
1641891430000|2022-01-11 08:57:10|7873.8|7871|7875.9|7873.1|7876.4|7873.6|7873.4|7870.6|31
1641891440000|2022-01-11 08:57:20|7875.8|7873|7875.4|7872.6|7875.9|7873.1|7875.4|7872.6|4
1641891450000|2022-01-11 08:57:30|7875.8|7873|7875.9|7873.1|7876.8|7874|7875.4|7872.6|15
1641891460000|2022-01-11 08:57:40|7875.8|7873|7875.8|7873|7876.4|7873.6|7875.4|7872.6|6
1641891470000|2022-01-11 08:57:50|7875.4|7872.6|7876.4|7873.6|7876.4|7873.6|7875.4|7872.6|7
1641891480000|2022-01-11 08:58:00|7875.9|7873.1|7876.9|7874.1|7877.4|7874.6|7875.9|7873.1|16
1641891490000|2022-01-11 08:58:10|7876.8|7874|7876.9|7874.1|7877.4|7874.6|7876.4|7873.6|8
1641891500000|2022-01-11 08:58:20|7877|7874.2|7877.4|7874.6|7877.4|7874.6|7876.9|7874.1|4
1641891510000|2022-01-11 08:58:30|7877.8|7875|7877.4|7874.6|7877.8|7875|7877.3|7874.5|21
1641891520000|2022-01-11 08:58:40|7877.8|7875|7877.4|7874.6|7878.4|7875.6|7876.9|7874.1|19
1641891530000|2022-01-11 08:58:50|7877.8|7875|7877.8|7875|7878.4|7875.6|7877.4|7874.6|12
1641891540000|2022-01-11 08:59:00|7877.4|7874.6|7877.4|7874.6|7878.4|7875.6|7877.4|7874.6|20
1641891550000|2022-01-11 08:59:10|7877.8|7875|7878.4|7875.6|7878.4|7875.6|7877.8|7875|1
1641891560000|2022-01-11 08:59:20|7877.4|7874.6|7875.8|7873|7877.4|7874.6|7875.8|7873|15
1641891570000|2022-01-11 08:59:30|7876.4|7873.6|7877.4|7874.6|7877.4|7874.6|7876.3|7873.5|5
1641891580000|2022-01-11 08:59:40|7877.9|7875.1|7878.4|7875.6|7878.8|7876|7877.4|7874.6|26
1641891590000|2022-01-11 08:59:50|7878.8|7876|7878.8|7876|7879.4|7876.6|7878.4|7875.6|4
1641891600000|2022-01-11 09:00:00|7878.4|7875.6|7878.9|7876.1|7882.4|7879.6|7878.4|7875.6|155
1641891610000|2022-01-11 09:00:10|7878.8|7876|7880.4|7877.6|7880.8|7878|7878.8|7876|14
1641891620000|2022-01-11 09:00:20|7880.8|7878|7879.8|7877|7880.8|7878|7879.4|7876.6|22
1641891630000|2022-01-11 09:00:30|7879.9|7877.1|7880.8|7878|7881.3|7878.5|7879.9|7877.1|15
1641891640000|2022-01-11 09:00:40|7880.4|7877.6|7879.4|7876.6|7880.8|7878|7879.4|7876.6|4
1641891650000|2022-01-11 09:00:50|7879.8|7877|7879.3|7876.5|7879.8|7877|7879.2|7876.4|6
1641891660000|2022-01-11 09:01:00|7879.4|7876.6|7879.6|7876.8|7879.8|7877|7879.3|7876.5|9
1641891670000|2022-01-11 09:01:10|7879.8|7877|7880.6|7877.8|7880.8|7878|7879.3|7876.5|5
1641891680000|2022-01-11 09:01:20|7880.3|7877.5|7878.8|7876|7880.8|7878|7877.8|7875|40
1641891690000|2022-01-11 09:01:30|7879.4|7876.6|7880.3|7877.5|7880.3|7877.5|7879|7876.2|15
1641891700000|2022-01-11 09:01:40|7880.4|7877.6|7880.4|7877.6|7880.8|7878|7880.3|7877.5|8
1641891710000|2022-01-11 09:01:50|7880.8|7878|7880.8|7878|7882.8|7880|7880.4|7877.6|27
1641891720000|2022-01-11 09:02:00|7881.1|7878.3|7883.4|7880.6|7883.4|7880.6|7880.8|7878|148
1641891730000|2022-01-11 09:02:10|7884|7881.2|7881.4|7878.6|7884|7881.2|7881|7878.2|57
1641891740000|2022-01-11 09:02:20|7880.4|7877.6|7878.3|7875.5|7880.8|7878|7877.8|7875|100
1641891750000|2022-01-11 09:02:30|7878.4|7875.6|7878.8|7876|7878.8|7876|7877.4|7874.6|9
1641891760000|2022-01-11 09:02:40|7879.4|7876.6|7881.4|7878.6|7881.4|7878.6|7879.4|7876.6|18
1641891770000|2022-01-11 09:02:50|7881.8|7879|7882.4|7879.6|7882.8|7880|7881.8|7879|9
1641891780000|2022-01-11 09:03:00|7882.8|7880|7882.1|7879.3|7884.4|7881.6|7882.1|7879.3|16
1641891790000|2022-01-11 09:03:10|7882.3|7879.5|7883.1|7880.3|7883.1|7880.3|7882.1|7879.3|26
1641891800000|2022-01-11 09:03:20|7882.8|7880|7883.1|7880.3|7885|7882.2|7882.8|7880|52
1641891810000|2022-01-11 09:03:30|7883.4|7880.6|7883.4|7880.6|7884.3|7881.5|7883.3|7880.5|14
1641891820000|2022-01-11 09:03:40|7883.8|7881|7884.1|7881.3|7884.8|7882|7883.4|7880.6|33
1641891830000|2022-01-11 09:03:50|7883.8|7881|7881.8|7879|7883.8|7881|7881.8|7879|8
1641891840000|2022-01-11 09:04:00|7881.9|7879.1|7880.8|7878|7883.1|7880.3|7880.8|7878|15
1641891850000|2022-01-11 09:04:10|7881.1|7878.3|7881.1|7878.3|7881.4|7878.6|7880.8|7878|7
1641891860000|2022-01-11 09:04:20|7881.3|7878.5|7882.1|7879.3|7882.3|7879.5|7881.1|7878.3|13
1641891870000|2022-01-11 09:04:30|7881.8|7879|7881.1|7878.3|7881.8|7879|7881.1|7878.3|4
1641891880000|2022-01-11 09:04:40|7881.3|7878.5|7881.1|7878.3|7881.8|7879|7881.1|7878.3|8
1641891890000|2022-01-11 09:04:50|7881.4|7878.6|7882.1|7879.3|7883.1|7880.3|7881.1|7878.3|53
1641891900000|2022-01-11 09:05:00|7881.6|7878.8|7879.8|7877|7882.1|7879.3|7879.8|7877|11
1641891910000|2022-01-11 09:05:10|7880.1|7877.3|7879.3|7876.5|7880.3|7877.5|7878.8|7876|11
1641891920000|2022-01-11 09:05:20|7879.4|7876.6|7880.8|7878|7881.1|7878.3|7879.3|7876.5|5
1641891930000|2022-01-11 09:05:30|7881.1|7878.3|7878.3|7875.5|7881.3|7878.5|7878.1|7875.3|64
1641891940000|2022-01-11 09:05:40|7878.8|7876|7879.1|7876.3|7879.1|7876.3|7878.1|7875.3|3
1641891950000|2022-01-11 09:05:50|7878.3|7875.5|7879.1|7876.3|7879.3|7876.5|7878.3|7875.5|5
1641891960000|2022-01-11 09:06:00|7878.8|7876|7878.8|7876|7879.4|7876.6|7878.8|7876|10
1641891970000|2022-01-11 09:06:10|7879.1|7876.3|7878.1|7875.3|7879.1|7876.3|7877.8|7875|5
1641891980000|2022-01-11 09:06:20|7877.8|7875|7877.1|7874.3|7878.6|7875.8|7877.1|7874.3|12
1641891990000|2022-01-11 09:06:30|7876.8|7874|7875.1|7872.3|7876.8|7874|7875.1|7872.3|157
1641892000000|2022-01-11 09:06:40|7875.5|7872.7|7875.5|7872.7|7876.1|7873.3|7875.1|7872.3|41
1641892010000|2022-01-11 09:06:50|7875.6|7872.8|7873.5|7870.7|7876.1|7873.3|7873.5|7870.7|154
1641892020000|2022-01-11 09:07:00|7873.1|7870.3|7873.1|7870.3|7873.5|7870.7|7872.1|7869.3|335
1641892030000|2022-01-11 09:07:10|7873|7870.2|7872.5|7869.7|7873.1|7870.3|7870.5|7867.7|167
1641892040000|2022-01-11 09:07:20|7872.9|7870.1|7874.5|7871.7|7874.5|7871.7|7872.9|7870.1|14
1641892050000|2022-01-11 09:07:30|7875|7872.2|7871.5|7868.7|7875|7872.2|7871.5|7868.7|130
1641892060000|2022-01-11 09:07:40|7870.5|7867.7|7872.5|7869.7|7872.5|7869.7|7870.5|7867.7|40
1641892070000|2022-01-11 09:07:50|7872.8|7870|7872.5|7869.7|7873.1|7870.3|7872.5|7869.7|22
1641892080000|2022-01-11 09:08:00|7872.1|7869.3|7871.9|7869.1|7872.5|7869.7|7871.6|7868.8|31
1641892090000|2022-01-11 09:08:10|7872|7869.2|7873.5|7870.7|7873.9|7871.1|7872|7869.2|11
1641892100000|2022-01-11 09:08:20|7873.4|7870.6|7873.5|7870.7|7873.5|7870.7|7872.5|7869.7|10
1641892110000|2022-01-11 09:08:30|7873.1|7870.3|7873|7870.2|7873.5|7870.7|7872.5|7869.7|19
1641892120000|2022-01-11 09:08:40|7872.9|7870.1|7871.5|7868.7|7872.9|7870.1|7871.5|7868.7|5
1641892130000|2022-01-11 09:08:50|7871.6|7868.8|7872.5|7869.7|7872.5|7869.7|7871.5|7868.7|18
1641892140000|2022-01-11 09:09:00|7872.1|7869.3|7875.8|7873|7876.8|7874|7872.1|7869.3|114
1641892150000|2022-01-11 09:09:10|7875.6|7872.8|7876.1|7873.3|7876.4|7873.6|7874.8|7872|44
1641892160000|2022-01-11 09:09:20|7876.3|7873.5|7877.1|7874.3|7877.5|7874.7|7876.3|7873.5|14
1641892170000|2022-01-11 09:09:30|7876.6|7873.8|7876.6|7873.8|7876.8|7874|7876.1|7873.3|8
1641892180000|2022-01-11 09:09:40|7876.5|7873.7|7877.8|7875|7877.8|7875|7876.5|7873.7|5
1641892190000|2022-01-11 09:09:50|7877.5|7874.7|7877.6|7874.8|7878.1|7875.3|7877.1|7874.3|5
1641892200000|2022-01-11 09:10:00|7877.5|7874.7|7878.1|7875.3|7878.8|7876|7877.5|7874.7|12
1641892210000|2022-01-11 09:10:10|7878|7875.2|7877.1|7874.3|7878|7875.2|7877.1|7874.3|2
1641892220000|2022-01-11 09:10:20|7876.3|7873.5|7875.6|7872.8|7876.8|7874|7875.1|7872.3|27
1641892230000|2022-01-11 09:10:30|7875.3|7872.5|7875.1|7872.3|7876.1|7873.3|7875.1|7872.3|1
1641892240000|2022-01-11 09:10:40|7874.1|7871.3|7875.1|7872.3|7875.1|7872.3|7874.1|7871.3|13
1641892250000|2022-01-11 09:10:50|7875.3|7872.5|7875.1|7872.3|7875.3|7872.5|7874.8|7872|8
1641892260000|2022-01-11 09:11:00|7874.8|7872|7875.6|7872.8|7875.8|7873|7874.8|7872|1
1641892270000|2022-01-11 09:11:10|7875.8|7873|7876.8|7874|7876.8|7874|7875.6|7872.8|8
1641892280000|2022-01-11 09:11:20|7877.1|7874.3|7877.8|7875|7877.8|7875|7876.8|7874|15
1641892290000|2022-01-11 09:11:30|7877.6|7874.8|7878.8|7876|7878.8|7876|7877.6|7874.8|3
1641892300000|2022-01-11 09:11:40|7878.5|7875.7|7878.1|7875.3|7878.8|7876|7877.8|7875|8
1641892310000|2022-01-11 09:11:50|7877.8|7875|7877.1|7874.3|7877.8|7875|7876.8|7874|14
1641892320000|2022-01-11 09:12:00|7877.3|7874.5|7877.1|7874.3|7878.1|7875.3|7877.1|7874.3|26
1641892330000|2022-01-11 09:12:10|7876.1|7873.3|7876.8|7874|7877.1|7874.3|7876.1|7873.3|7
1641892340000|2022-01-11 09:12:20|7876.4|7873.6|7877.1|7874.3|7877.8|7875|7875.4|7872.6|29
1641892350000|2022-01-11 09:12:30|7877.3|7874.5|7877.3|7874.5|7877.8|7875|7877.1|7874.3|3
1641892360000|2022-01-11 09:12:40|7877.4|7874.6|7877.8|7875|7877.8|7875|7877.3|7874.5|2
1641892370000|2022-01-11 09:12:50|7877.6|7874.8|7878.1|7875.3|7878.1|7875.3|7877.1|7874.3|9
1641892380000|2022-01-11 09:13:00|7878.4|7875.6|7879.1|7876.3|7879.1|7876.3|7878.4|7875.6|13
1641892390000|2022-01-11 09:13:10|7879.3|7876.5|7881.8|7879|7883.1|7880.3|7878.8|7876|60
1641892400000|2022-01-11 09:13:20|7881.6|7878.8|7877.1|7874.3|7881.6|7878.8|7877.1|7874.3|60
1641892410000|2022-01-11 09:13:30|7877.4|7874.6|7877.3|7874.5|7877.6|7874.8|7876.8|7874|10
1641892420000|2022-01-11 09:13:40|7877.4|7874.6|7878.8|7876|7878.8|7876|7877.1|7874.3|22
1641892430000|2022-01-11 09:13:50|7879.3|7876.5|7880.8|7878|7881.1|7878.3|7879.1|7876.3|15
1641892440000|2022-01-11 09:14:00|7880.9|7878.1|7883.8|7881|7883.8|7881|7880.9|7878.1|38
1641892450000|2022-01-11 09:14:10|7883.3|7880.5|7883.8|7881|7884.1|7881.3|7883.1|7880.3|15
1641892460000|2022-01-11 09:14:20|7883.4|7880.6|7887.8|7885|7888.1|7885.3|7882.6|7879.8|64
1641892470000|2022-01-11 09:14:30|7888.1|7885.3|7887.1|7884.3|7888.6|7885.8|7885.8|7883|76
1641892480000|2022-01-11 09:14:40|7887.3|7884.5|7886.3|7883.5|7887.3|7884.5|7886.1|7883.3|21
1641892490000|2022-01-11 09:14:50|7886.4|7883.6|7885.7|7882.9|7886.8|7884|7885.4|7882.6|23
1641892500000|2022-01-11 09:15:00|7885.2|7882.4|7887.1|7884.3|7887.1|7884.3|7885.2|7882.4|23
1641892510000|2022-01-11 09:15:10|7886.4|7883.6|7886.2|7883.4|7886.7|7883.9|7885.7|7882.9|16
1641892520000|2022-01-11 09:15:20|7886.7|7883.9|7887.1|7884.3|7888.7|7885.9|7886.4|7883.6|33
1641892530000|2022-01-11 09:15:30|7887.2|7884.4|7887.7|7884.9|7889.1|7886.3|7887.2|7884.4|26
1641892540000|2022-01-11 09:15:40|7888.4|7885.6|7889.1|7886.3|7889.4|7886.6|7888.4|7885.6|10
1641892550000|2022-01-11 09:15:50|7888.5|7885.7|7887.4|7884.6|7888.5|7885.7|7886.7|7883.9|35
1641892560000|2022-01-11 09:16:00|7887.7|7884.9|7887.7|7884.9|7889.1|7886.3|7887.7|7884.9|13
1641892570000|2022-01-11 09:16:10|7887.4|7884.6|7888.5|7885.7|7888.7|7885.9|7887.4|7884.6|16
1641892580000|2022-01-11 09:16:20|7888.1|7885.3|7891.4|7888.6|7891.4|7888.6|7888.1|7885.3|70
1641892590000|2022-01-11 09:16:30|7891.2|7888.4|7891.7|7888.9|7891.7|7888.9|7890.1|7887.3|52
1641892600000|2022-01-11 09:16:40|7891.6|7888.8|7896.7|7893.9|7898.2|7895.4|7889.2|7886.4|267
1641892610000|2022-01-11 09:16:50|7896.4|7893.6|7895.7|7892.9|7897.2|7894.4|7895.7|7892.9|63
1641892620000|2022-01-11 09:17:00|7896|7893.2|7899.4|7896.6|7899.7|7896.9|7896|7893.2|78
1641892630000|2022-01-11 09:17:10|7899.7|7896.9|7899.2|7896.4|7900.1|7897.3|7898.2|7895.4|39
1641892640000|2022-01-11 09:17:20|7899.1|7896.3|7893.7|7890.9|7899.7|7896.9|7893.7|7890.9|88
1641892650000|2022-01-11 09:17:30|7894.1|7891.3|7894.6|7891.8|7895.2|7892.4|7893.2|7890.4|57
1641892660000|2022-01-11 09:17:40|7894.5|7891.7|7895.1|7892.3|7895.7|7892.9|7893.7|7890.9|24
1641892670000|2022-01-11 09:17:50|7895.7|7892.9|7897.1|7894.3|7897.1|7894.3|7895.5|7892.7|25
1641892680000|2022-01-11 09:18:00|7896.7|7893.9|7898.7|7895.9|7899.7|7896.9|7896.7|7893.9|40
1641892690000|2022-01-11 09:18:10|7898.4|7895.6|7896.7|7893.9|7900.4|7897.6|7896.7|7893.9|76
1641892700000|2022-01-11 09:18:20|7896.9|7894.1|7898.4|7895.6|7899.4|7896.6|7896.7|7893.9|45
1641892710000|2022-01-11 09:18:30|7897.7|7894.9|7897.4|7894.6|7898.4|7895.6|7895.7|7892.9|89
1641892720000|2022-01-11 09:18:40|7897.2|7894.4|7897.4|7894.6|7897.4|7894.6|7897.1|7894.3|5
1641892730000|2022-01-11 09:18:50|7897.7|7894.9|7898.7|7895.9|7898.7|7895.9|7897.7|7894.9|12
1641892740000|2022-01-11 09:19:00|7898.4|7895.6|7896.2|7893.4|7898.7|7895.9|7896.1|7893.3|75
1641892750000|2022-01-11 09:19:10|7896.1|7893.3|7898.7|7895.9|7899.2|7896.4|7895.7|7892.9|33
1641892760000|2022-01-11 09:19:20|7899.4|7896.6|7897.7|7894.9|7899.4|7896.6|7897.7|7894.9|38
1641892770000|2022-01-11 09:19:30|7898.2|7895.4|7897.7|7894.9|7898.7|7895.9|7897.7|7894.9|15
1641892780000|2022-01-11 09:19:40|7898.2|7895.4|7897.7|7894.9|7898.2|7895.4|7897.7|7894.9|15
1641892790000|2022-01-11 09:19:50|7898|7895.2|7898.7|7895.9|7898.7|7895.9|7897.7|7894.9|18
1641892800000|2022-01-11 09:20:00|7899.4|7896.6|7912.9|7910.1|7914|7911.2|7898.7|7895.9|904
1641892810000|2022-01-11 09:20:10|7912.7|7909.9|7914|7911.2|7915.4|7912.6|7912.4|7909.6|211
1641892820000|2022-01-11 09:20:20|7913.9|7911.1|7912|7909.2|7914.4|7911.6|7911.4|7908.6|95
1641892830000|2022-01-11 09:20:30|7912.5|7909.7|7912|7909.2|7914.4|7911.6|7911.4|7908.6|94
1641892840000|2022-01-11 09:20:40|7911.9|7909.1|7909.4|7906.6|7912.4|7909.6|7909.4|7906.6|112
1641892850000|2022-01-11 09:20:50|7909.5|7906.7|7909|7906.2|7910.4|7907.6|7909|7906.2|46
1641892860000|2022-01-11 09:21:00|7909.4|7906.6|7909.5|7906.7|7910|7907.2|7906.4|7903.6|92
1641892870000|2022-01-11 09:21:10|7909.6|7906.8|7905.5|7902.7|7909.6|7906.8|7905.5|7902.7|142
1641892880000|2022-01-11 09:21:20|7905.6|7902.8|7905|7902.2|7906.4|7903.6|7905|7902.2|32
1641892890000|2022-01-11 09:21:30|7905.5|7902.7|7902|7899.2|7905.5|7902.7|7902|7899.2|48
1641892900000|2022-01-11 09:21:40|7902.4|7899.6|7901|7898.2|7902.5|7899.7|7901|7898.2|60
1641892910000|2022-01-11 09:21:50|7901.1|7898.3|7901|7898.2|7901.9|7899.1|7899.4|7896.6|160
1641892920000|2022-01-11 09:22:00|7901.1|7898.3|7902|7899.2|7902.6|7899.8|7901|7898.2|55
1641892930000|2022-01-11 09:22:10|7902.1|7899.3|7904.6|7901.8|7905|7902.2|7902|7899.2|70
1641892940000|2022-01-11 09:22:20|7904.5|7901.7|7906.6|7903.8|7906.6|7903.8|7904.5|7901.7|17
1641892950000|2022-01-11 09:22:30|7907|7904.2|7909.6|7906.8|7909.6|7906.8|7907|7904.2|64
1641892960000|2022-01-11 09:22:40|7908.6|7905.8|7908.6|7905.8|7909.4|7906.6|7907|7904.2|57
1641892970000|2022-01-11 09:22:50|7909.6|7906.8|7907.1|7904.3|7909.6|7906.8|7907|7904.2|19
1641892980000|2022-01-11 09:23:00|7907.6|7904.8|7910.6|7907.8|7910.6|7907.8|7907.6|7904.8|28
1641892990000|2022-01-11 09:23:10|7910.5|7907.7|7911.6|7908.8|7911.6|7908.8|7909.6|7906.8|25
1641893000000|2022-01-11 09:23:20|7912.6|7909.8|7911.6|7908.8|7912.6|7909.8|7911.6|7908.8|37
1641893010000|2022-01-11 09:23:30|7911|7908.2|7911|7908.2|7911.6|7908.8|7910.6|7907.8|20
1641893020000|2022-01-11 09:23:40|7911.1|7908.3|7911|7908.2|7911.6|7908.8|7910.6|7907.8|11
1641893030000|2022-01-11 09:23:50|7910.6|7907.8|7911.6|7908.8|7912.6|7909.8|7910.6|7907.8|22
1641893040000|2022-01-11 09:24:00|7911.4|7908.6|7912.6|7909.8|7913.6|7910.8|7911|7908.2|32
1641893050000|2022-01-11 09:24:10|7913|7910.2|7913.6|7910.8|7914|7911.2|7912.6|7909.8|24
1641893060000|2022-01-11 09:24:20|7913|7910.2|7912|7909.2|7913|7910.2|7912|7909.2|9
1641893070000|2022-01-11 09:24:30|7911.6|7908.8|7912|7909.2|7913.6|7910.8|7911.6|7908.8|94
1641893080000|2022-01-11 09:24:40|7911.6|7908.8|7911.6|7908.8|7912|7909.2|7911|7908.2|14
1641893090000|2022-01-11 09:24:50|7911.4|7908.6|7909|7906.2|7911.4|7908.6|7908.6|7905.8|28
1641893100000|2022-01-11 09:25:00|7909.6|7906.8|7908.4|7905.6|7910|7907.2|7906.6|7903.8|107
1641893110000|2022-01-11 09:25:10|7908|7905.2|7907.6|7904.8|7911.1|7908.3|7907.6|7904.8|99
1641893120000|2022-01-11 09:25:20|7908|7905.2|7908.6|7905.8|7909.6|7906.8|7907|7904.2|89
1641893130000|2022-01-11 09:25:30|7909|7906.2|7909|7906.2|7909.6|7906.8|7908|7905.2|133
1641893140000|2022-01-11 09:25:40|7909.4|7906.6|7907.4|7904.6|7909.4|7906.6|7907.4|7904.6|28
1641893150000|2022-01-11 09:25:50|7907.9|7905.1|7908.5|7905.7|7909|7906.2|7907.7|7904.9|18
1641893160000|2022-01-11 09:26:00|7908|7905.2|7908.5|7905.7|7909|7906.2|7908|7905.2|5
1641893170000|2022-01-11 09:26:10|7908.6|7905.8|7910|7907.2|7910.4|7907.6|7908|7905.2|27
1641893180000|2022-01-11 09:26:20|7909.5|7906.7|7908.5|7905.7|7910|7907.2|7908.4|7905.6|22
1641893190000|2022-01-11 09:26:30|7908.4|7905.6|7909|7906.2|7909.4|7906.6|7908.4|7905.6|8
1641893200000|2022-01-11 09:26:40|7909.4|7906.6|7909.6|7906.8|7910|7907.2|7909|7906.2|6
1641893210000|2022-01-11 09:26:50|7910|7907.2|7912|7909.2|7912.4|7909.6|7910|7907.2|31
1641893220000|2022-01-11 09:27:00|7911.6|7908.8|7911.4|7908.6|7912.4|7909.6|7911.4|7908.6|13
1641893230000|2022-01-11 09:27:10|7911|7908.2|7910|7907.2|7911.5|7908.7|7910|7907.2|8
1641893240000|2022-01-11 09:27:20|7910.4|7907.6|7910.4|7907.6|7910.9|7908.1|7910.4|7907.6|9
1641893250000|2022-01-11 09:27:30|7910|7907.2|7910.4|7907.6|7910.4|7907.6|7910|7907.2|3
1641893260000|2022-01-11 09:27:40|7910|7907.2|7909.6|7906.8|7910.4|7907.6|7909|7906.2|11
1641893270000|2022-01-11 09:27:50|7909.5|7906.7|7908|7905.2|7909.5|7906.7|7907.6|7904.8|24
1641893280000|2022-01-11 09:28:00|7908.5|7905.7|7910|7907.2|7910|7907.2|7908|7905.2|15
1641893290000|2022-01-11 09:28:10|7909.9|7907.1|7909|7906.2|7910.5|7907.7|7908.6|7905.8|17
1641893300000|2022-01-11 09:28:20|7909.5|7906.7|7908.6|7905.8|7909.5|7906.7|7908.6|7905.8|12
1641893310000|2022-01-11 09:28:30|7908|7905.2|7908.1|7905.3|7908.5|7905.7|7908|7905.2|1
1641893320000|2022-01-11 09:28:40|7908|7905.2|7909|7906.2|7909|7906.2|7907|7904.2|26
1641893330000|2022-01-11 09:28:50|7908.6|7905.8|7907|7904.2|7909|7906.2|7907|7904.2|20
1641893340000|2022-01-11 09:29:00|7908|7905.2|7906|7903.2|7908|7905.2|7906|7903.2|20
1641893350000|2022-01-11 09:29:10|7905.6|7902.8|7906.3|7903.5|7906.6|7903.8|7905.6|7902.8|12
1641893360000|2022-01-11 09:29:20|7906|7903.2|7908|7905.2|7908|7905.2|7906|7903.2|4
1641893370000|2022-01-11 09:29:30|7908.6|7905.8|7908|7905.2|7909|7906.2|7908|7905.2|7
1641893380000|2022-01-11 09:29:40|7908.6|7905.8|7909|7906.2|7909.3|7906.5|7908.3|7905.5|7
1641893390000|2022-01-11 09:29:50|7908.5|7905.7|7908.5|7905.7|7909|7906.2|7908|7905.2|5
1641893400000|2022-01-11 09:30:00|7908.3|7905.5|7913|7910.2|7913.5|7910.7|7908.3|7905.5|68
1641893410000|2022-01-11 09:30:10|7912.6|7909.8|7911.3|7908.5|7912.6|7909.8|7909.6|7906.8|45
1641893420000|2022-01-11 09:30:20|7911|7908.2|7912|7909.2|7912.6|7909.8|7911|7908.2|21
1641893430000|2022-01-11 09:30:30|7911.6|7908.8|7911|7908.2|7912.5|7909.7|7911|7908.2|9
1641893440000|2022-01-11 09:30:40|7910.8|7908|7910.3|7907.5|7911.3|7908.5|7910.3|7907.5|7
1641893450000|2022-01-11 09:30:50|7910|7907.2|7909.3|7906.5|7911|7908.2|7909.3|7906.5|22
1641893460000|2022-01-11 09:31:00|7909|7906.2|7907.3|7904.5|7909|7906.2|7907.3|7904.5|103
1641893470000|2022-01-11 09:31:10|7907.8|7905|7907.5|7904.7|7908.8|7906|7907.3|7904.5|9
1641893480000|2022-01-11 09:31:20|7907.3|7904.5|7907.3|7904.5|7907.8|7905|7907.3|7904.5|7
1641893490000|2022-01-11 09:31:30|7907.7|7904.9|7907.8|7905|7908.8|7906|7907.3|7904.5|18
1641893500000|2022-01-11 09:31:40|7907.7|7904.9|7906.8|7904|7907.7|7904.9|7906.3|7903.5|24
1641893510000|2022-01-11 09:31:50|7906.3|7903.5|7906.8|7904|7907.3|7904.5|7906.3|7903.5|19
1641893520000|2022-01-11 09:32:00|7906.7|7903.9|7905|7902.2|7906.7|7903.9|7904.8|7902|25
1641893530000|2022-01-11 09:32:10|7905.3|7902.5|7907.3|7904.5|7907.3|7904.5|7905.3|7902.5|12
1641893540000|2022-01-11 09:32:20|7908.3|7905.5|7908|7905.2|7908.3|7905.5|7907.8|7905|14
1641893550000|2022-01-11 09:32:30|7907.7|7904.9|7910.3|7907.5|7910.3|7907.5|7907|7904.2|25
1641893560000|2022-01-11 09:32:40|7910.5|7907.7|7910.8|7908|7911.3|7908.5|7910.3|7907.5|41
1641893570000|2022-01-11 09:32:50|7910.5|7907.7|7910.5|7907.7|7912|7909.2|7910.3|7907.5|22
1641893580000|2022-01-11 09:33:00|7910.3|7907.5|7909|7906.2|7910.5|7907.7|7909|7906.2|10
1641893590000|2022-01-11 09:33:10|7908.7|7905.9|7909|7906.2|7909|7906.2|7908.5|7905.7|5
1641893600000|2022-01-11 09:33:20|7909.3|7906.5|7909.8|7907|7910|7907.2|7909.3|7906.5|7
1641893610000|2022-01-11 09:33:30|7910|7907.2|7912|7909.2|7912|7909.2|7910|7907.2|14
1641893620000|2022-01-11 09:33:40|7911.3|7908.5|7911.3|7908.5|7911.3|7908.5|7910.3|7907.5|8
1641893630000|2022-01-11 09:33:50|7911.5|7908.7|7915.3|7912.5|7916|7913.2|7911.3|7908.5|69
1641893640000|2022-01-11 09:34:00|7915.5|7912.7|7917.3|7914.5|7918.2|7915.4|7915|7912.2|107
1641893650000|2022-01-11 09:34:10|7916.6|7913.8|7913.3|7910.5|7916.6|7913.8|7913|7910.2|24
1641893660000|2022-01-11 09:34:20|7913.5|7910.7|7912.3|7909.5|7915.3|7912.5|7912.3|7909.5|24
1641893670000|2022-01-11 09:34:30|7912.8|7910|7910|7907.2|7912.8|7910|7910|7907.2|32
1641893680000|2022-01-11 09:34:40|7910.3|7907.5|7910|7907.2|7911.3|7908.5|7910|7907.2|16
1641893690000|2022-01-11 09:34:50|7909.3|7906.5|7908.3|7905.5|7909.3|7906.5|7908.3|7905.5|24
1641893700000|2022-01-11 09:35:00|7908.8|7906|7912.3|7909.5|7914|7911.2|7908|7905.2|74
1641893710000|2022-01-11 09:35:10|7913|7910.2|7912.3|7909.5|7913.3|7910.5|7912.3|7909.5|7
1641893720000|2022-01-11 09:35:20|7912|7909.2|7914.3|7911.5|7914.3|7911.5|7912|7909.2|34
1641893730000|2022-01-11 09:35:30|7912.8|7910|7913.3|7910.5|7913.3|7910.5|7912.7|7909.9|25
1641893740000|2022-01-11 09:35:40|7913.7|7910.9|7913.8|7911|7914|7911.2|7913.3|7910.5|6
1641893750000|2022-01-11 09:35:50|7914|7911.2|7912.3|7909.5|7914.3|7911.5|7912.3|7909.5|36
1641893760000|2022-01-11 09:36:00|7912.8|7910|7912.5|7909.7|7913.3|7910.5|7912.3|7909.5|12
1641893770000|2022-01-11 09:36:10|7912.8|7910|7911.3|7908.5|7913.3|7910.5|7910.3|7907.5|52
1641893780000|2022-01-11 09:36:20|7912.1|7909.3|7913.7|7910.9|7913.8|7911|7911.3|7908.5|28
1641893790000|2022-01-11 09:36:30|7913.3|7910.5|7915.3|7912.5|7915.3|7912.5|7913.3|7910.5|17
1641893800000|2022-01-11 09:36:40|7915.7|7912.9|7923.3|7920.5|7923.3|7920.5|7915.7|7912.9|320
1641893810000|2022-01-11 09:36:50|7924|7921.2|7922.3|7919.5|7926|7923.2|7922.3|7919.5|180
1641893820000|2022-01-11 09:37:00|7922.2|7919.4|7919|7916.2|7922.3|7919.5|7919|7916.2|64
1641893830000|2022-01-11 09:37:10|7919.3|7916.5|7919|7916.2|7920|7917.2|7917.8|7915|20
1641893840000|2022-01-11 09:37:20|7918.6|7915.8|7915.7|7912.9|7919|7916.2|7915|7912.2|50
1641893850000|2022-01-11 09:37:30|7916|7913.2|7915|7912.2|7916.3|7913.5|7914.8|7912|21
1641893860000|2022-01-11 09:37:40|7914.8|7912|7915.5|7912.7|7915.6|7912.8|7914.8|7912|15
1641893870000|2022-01-11 09:37:50|7915.3|7912.5|7914.3|7911.5|7915.5|7912.7|7914|7911.2|16
1641893880000|2022-01-11 09:38:00|7915|7912.2|7914.3|7911.5|7915|7912.2|7914|7911.2|20
1641893890000|2022-01-11 09:38:10|7914|7911.2|7915.3|7912.5|7916.6|7913.8|7914|7911.2|30
1641893900000|2022-01-11 09:38:20|7915.5|7912.7|7914|7911.2|7915.8|7913|7912.6|7909.8|58
1641893910000|2022-01-11 09:38:30|7913.8|7911|7912|7909.2|7914.3|7911.5|7912|7909.2|29
1641893920000|2022-01-11 09:38:40|7912.5|7909.7|7911.6|7908.8|7912.5|7909.7|7911.1|7908.3|17
1641893930000|2022-01-11 09:38:50|7911.3|7908.5|7911|7908.2|7911.3|7908.5|7909.3|7906.5|29
1641893940000|2022-01-11 09:39:00|7911.1|7908.3|7916.3|7913.5|7916.6|7913.8|7911.1|7908.3|25
1641893950000|2022-01-11 09:39:10|7916|7913.2|7915|7912.2|7916|7913.2|7915|7912.2|11
1641893960000|2022-01-11 09:39:20|7915.5|7912.7|7915.6|7912.8|7916|7913.2|7914.6|7911.8|11
1641893970000|2022-01-11 09:39:30|7916|7913.2|7916.6|7913.8|7916.6|7913.8|7915|7912.2|20
1641893980000|2022-01-11 09:39:40|7916|7913.2|7916.5|7913.7|7916.5|7913.7|7915|7912.2|14
1641893990000|2022-01-11 09:39:50|7916.3|7913.5|7918|7915.2|7918|7915.2|7916|7913.2|13
1641894000000|2022-01-11 09:40:00|7918.3|7915.5|7920|7917.2|7920.5|7917.7|7917.6|7914.8|37
1641894010000|2022-01-11 09:40:10|7920.2|7917.4|7920|7917.2|7920.6|7917.8|7920|7917.2|3
1641894020000|2022-01-11 09:40:20|7920.6|7917.8|7920.6|7917.8|7921|7918.2|7920|7917.2|25
1641894030000|2022-01-11 09:40:30|7920.3|7917.5|7919.6|7916.8|7920.3|7917.5|7919|7916.2|22
1641894040000|2022-01-11 09:40:40|7919.5|7916.7|7917.6|7914.8|7919.5|7916.7|7917.6|7914.8|24
1641894050000|2022-01-11 09:40:50|7918.5|7915.7|7918.6|7915.8|7918.6|7915.8|7918|7915.2|18
1641894060000|2022-01-11 09:41:00|7918.1|7915.3|7918|7915.2|7918.6|7915.8|7917.6|7914.8|8
1641894070000|2022-01-11 09:41:10|7918.1|7915.3|7917|7914.2|7918.1|7915.3|7916|7913.2|35
1641894080000|2022-01-11 09:41:20|7917.2|7914.4|7918|7915.2|7918|7915.2|7917.2|7914.4|10
1641894090000|2022-01-11 09:41:30|7917.6|7914.8|7917.5|7914.7|7917.6|7914.8|7917|7914.2|16
1641894100000|2022-01-11 09:41:40|7917.6|7914.8|7916.9|7914.1|7918|7915.2|7916.3|7913.5|38
1641894110000|2022-01-11 09:41:50|7916.2|7913.4|7915.9|7913.1|7916.9|7914.1|7915.9|7913.1|35
1641894120000|2022-01-11 09:42:00|7916.4|7913.6|7918.9|7916.1|7918.9|7916.1|7916.4|7913.6|15
1641894130000|2022-01-11 09:42:10|7919.3|7916.5|7920.9|7918.1|7920.9|7918.1|7918.9|7916.1|16
1641894140000|2022-01-11 09:42:20|7920.4|7917.6|7918.8|7916|7920.9|7918.1|7917.9|7915.1|35
1641894150000|2022-01-11 09:42:30|7918.4|7915.6|7917.6|7914.8|7918.8|7916|7915.9|7913.1|18
1641894160000|2022-01-11 09:42:40|7917.2|7914.4|7917.4|7914.6|7917.9|7915.1|7915.3|7912.5|36
1641894170000|2022-01-11 09:42:50|7917.3|7914.5|7916.6|7913.8|7917.9|7915.1|7916.6|7913.8|3
1641894180000|2022-01-11 09:43:00|7916.4|7913.6|7915.4|7912.6|7917.4|7914.6|7915.4|7912.6|10
1641894190000|2022-01-11 09:43:10|7915.6|7912.8|7916.3|7913.5|7916.3|7913.5|7915.4|7912.6|13
1641894200000|2022-01-11 09:43:20|7915.9|7913.1|7916.9|7914.1|7916.9|7914.1|7915.9|7913.1|6
1641894210000|2022-01-11 09:43:30|7917.3|7914.5|7915.4|7912.6|7917.3|7914.5|7914.6|7911.8|20
1641894220000|2022-01-11 09:43:40|7915.3|7912.5|7914.4|7911.6|7915.6|7912.8|7914.3|7911.5|37
1641894230000|2022-01-11 09:43:50|7914.6|7911.8|7913.9|7911.1|7915.3|7912.5|7913.6|7910.8|23
1641894240000|2022-01-11 09:44:00|7913.6|7910.8|7913.9|7911.1|7915.1|7912.3|7912.9|7910.1|54
1641894250000|2022-01-11 09:44:10|7913.6|7910.8|7911.9|7909.1|7913.6|7910.8|7911.6|7908.8|31
1641894260000|2022-01-11 09:44:20|7911.6|7908.8|7909.4|7906.6|7911.6|7908.8|7907.9|7905.1|42
1641894270000|2022-01-11 09:44:30|7909.6|7906.8|7909.9|7907.1|7909.9|7907.1|7909.4|7906.6|3
1641894280000|2022-01-11 09:44:40|7909.7|7906.9|7911.6|7908.8|7911.9|7909.1|7908.9|7906.1|48
1641894290000|2022-01-11 09:44:50|7912.6|7909.8|7912.6|7909.8|7912.9|7910.1|7911.6|7908.8|21
1641894300000|2022-01-11 09:45:00|7912.3|7909.5|7909.9|7907.1|7912.4|7909.6|7909.4|7906.6|34
1641894310000|2022-01-11 09:45:10|7909.4|7906.6|7909.6|7906.8|7909.9|7907.1|7908.6|7905.8|21
1641894320000|2022-01-11 09:45:20|7909.9|7907.1|7909.4|7906.6|7910.4|7907.6|7909.4|7906.6|6
1641894330000|2022-01-11 09:45:30|7909.6|7906.8|7909.9|7907.1|7910.3|7907.5|7908.9|7906.1|8
1641894340000|2022-01-11 09:45:40|7909.4|7906.6|7909.9|7907.1|7909.9|7907.1|7909.3|7906.5|3
1641894350000|2022-01-11 09:45:50|7910.3|7907.5|7908.3|7905.5|7910.8|7908|7907.9|7905.1|58
1641894360000|2022-01-11 09:46:00|7908.9|7906.1|7909.9|7907.1|7910.9|7908.1|7908.9|7906.1|48
1641894370000|2022-01-11 09:46:10|7909.8|7907|7909.4|7906.6|7909.9|7907.1|7908.9|7906.1|26
1641894380000|2022-01-11 09:46:20|7909.3|7906.5|7909.9|7907.1|7910.4|7907.6|7909.3|7906.5|9
1641894390000|2022-01-11 09:46:30|7910.4|7907.6|7909.9|7907.1|7911.4|7908.6|7909.3|7906.5|19
1641894400000|2022-01-11 09:46:40|7910.3|7907.5|7909.9|7907.1|7910.4|7907.6|7909.9|7907.1|5
1641894410000|2022-01-11 09:46:50|7909.6|7906.8|7909.9|7907.1|7909.9|7907.1|7909.3|7906.5|8
1641894420000|2022-01-11 09:47:00|7909.7|7906.9|7909.3|7906.5|7909.7|7906.9|7909.3|7906.5|6
1641894430000|2022-01-11 09:47:10|7909.6|7906.8|7909.9|7907.1|7910.3|7907.5|7909.3|7906.5|5
1641894440000|2022-01-11 09:47:20|7910.3|7907.5|7909.9|7907.1|7910.3|7907.5|7909.9|7907.1|1
1641894450000|2022-01-11 09:47:30|7910.3|7907.5|7909.9|7907.1|7910.9|7908.1|7909.4|7906.6|17
1641894460000|2022-01-11 09:47:40|7909.8|7907|7909.3|7906.5|7909.8|7907|7908.9|7906.1|14
1641894470000|2022-01-11 09:47:50|7908.9|7906.1|7908.4|7905.6|7909.3|7906.5|7908.3|7905.5|16
1641894480000|2022-01-11 09:48:00|7908.8|7906|7910.9|7908.1|7911.4|7908.6|7908.8|7906|25
1641894490000|2022-01-11 09:48:10|7910.7|7907.9|7908.6|7905.8|7910.7|7907.9|7907.9|7905.1|30
1641894500000|2022-01-11 09:48:20|7908.9|7906.1|7908.4|7905.6|7909.6|7906.8|7908.1|7905.3|8
1641894510000|2022-01-11 09:48:30|7908.6|7905.8|7908.9|7906.1|7909.3|7906.5|7907.9|7905.1|4
1641894520000|2022-01-11 09:48:40|7908.8|7906|7908.4|7905.6|7908.9|7906.1|7908.3|7905.5|7
1641894530000|2022-01-11 09:48:50|7908.8|7906|7910.4|7907.6|7910.4|7907.6|7908.8|7906|9
1641894540000|2022-01-11 09:49:00|7910.9|7908.1|7911.4|7908.6|7912.4|7909.6|7910.9|7908.1|32
1641894550000|2022-01-11 09:49:10|7911.6|7908.8|7913.9|7911.1|7915.6|7912.8|7911.4|7908.6|101
1641894560000|2022-01-11 09:49:20|7914.3|7911.5|7916.9|7914.1|7916.9|7914.1|7913.4|7910.6|47
1641894570000|2022-01-11 09:49:30|7916.6|7913.8|7915.9|7913.1|7916.9|7914.1|7915.4|7912.6|9
1641894580000|2022-01-11 09:49:40|7916.3|7913.5|7913.3|7910.5|7916.3|7913.5|7913.3|7910.5|15
1641894590000|2022-01-11 09:49:50|7912.9|7910.1|7910.4|7907.6|7912.9|7910.1|7909.4|7906.6|21
1641894600000|2022-01-11 09:50:00|7910.3|7907.5|7910.6|7907.8|7911.4|7908.6|7909.9|7907.1|10
1641894610000|2022-01-11 09:50:10|7910.4|7907.6|7911.9|7909.1|7912.3|7909.5|7910.4|7907.6|17
1641894620000|2022-01-11 09:50:20|7911.4|7908.6|7910.6|7907.8|7911.4|7908.6|7910.4|7907.6|2
1641894630000|2022-01-11 09:50:30|7910.9|7908.1|7912.6|7909.8|7912.6|7909.8|7910.9|7908.1|80
1641894640000|2022-01-11 09:50:40|7912.4|7909.6|7913.4|7910.6|7913.4|7910.6|7911.9|7909.1|8
1641894650000|2022-01-11 09:50:50|7912.9|7910.1|7912.4|7909.6|7913.6|7910.8|7911.9|7909.1|30
1641894660000|2022-01-11 09:51:00|7912.6|7909.8|7913.3|7910.5|7913.4|7910.6|7912.6|7909.8|5
1641894670000|2022-01-11 09:51:10|7913.4|7910.6|7914.6|7911.8|7914.6|7911.8|7913.3|7910.5|5
1641894680000|2022-01-11 09:51:20|7914.3|7911.5|7914.4|7911.6|7914.6|7911.8|7913.9|7911.1|9
1641894690000|2022-01-11 09:51:30|7914.6|7911.8|7913.9|7911.1|7915.9|7913.1|7913.9|7911.1|11
1641894700000|2022-01-11 09:51:40|7913.6|7910.8|7912.3|7909.5|7913.6|7910.8|7911.6|7908.8|80
1641894710000|2022-01-11 09:51:50|7912.4|7909.6|7912.9|7910.1|7912.9|7910.1|7912.4|7909.6|20
1641894720000|2022-01-11 09:52:00|7912.6|7909.8|7913.9|7911.1|7914.4|7911.6|7912.6|7909.8|8
1641894730000|2022-01-11 09:52:10|7914.4|7911.6|7914.1|7911.3|7914.6|7911.8|7913.1|7910.3|5
1641894740000|2022-01-11 09:52:20|7914.2|7911.4|7914.6|7911.8|7915.6|7912.8|7914.2|7911.4|7
1641894750000|2022-01-11 09:52:30|7914.3|7911.5|7914.6|7911.8|7914.6|7911.8|7913.9|7911.1|22
1641894760000|2022-01-11 09:52:40|7914.7|7911.9|7914.6|7911.8|7915.3|7912.5|7914.6|7911.8|1
1641894770000|2022-01-11 09:52:50|7914.4|7911.6|7914.1|7911.3|7914.6|7911.8|7913.6|7910.8|19
1641894780000|2022-01-11 09:53:00|7913.9|7911.1|7913.6|7910.8|7914.1|7911.3|7913.6|7910.8|13
1641894790000|2022-01-11 09:53:10|7913.4|7910.6|7912.6|7909.8|7914.1|7911.3|7912.6|7909.8|23
1641894800000|2022-01-11 09:53:20|7913.6|7910.8|7912.6|7909.8|7913.6|7910.8|7912.6|7909.8|22
1641894810000|2022-01-11 09:53:30|7913.2|7910.4|7911.6|7908.8|7913.2|7910.4|7911.6|7908.8|26
1641894820000|2022-01-11 09:53:40|7911.9|7909.1|7911.6|7908.8|7912.3|7909.5|7911.6|7908.8|19
1641894830000|2022-01-11 09:53:50|7911.9|7909.1|7911.9|7909.1|7911.9|7909.1|7911.9|7909.1|6
1641894840000|2022-01-11 09:54:00|7911.6|7908.8|7911.6|7908.8|7912.6|7909.8|7911.6|7908.8|17
1641894850000|2022-01-11 09:54:10|7911.9|7909.1|7909.6|7906.8|7911.9|7909.1|7909.6|7906.8|29
1641894860000|2022-01-11 09:54:20|7909.4|7906.6|7909.4|7906.6|7909.6|7906.8|7908.9|7906.1|23
1641894870000|2022-01-11 09:54:30|7909.3|7906.5|7909.6|7906.8|7909.9|7907.1|7909.3|7906.5|1
1641894880000|2022-01-11 09:54:40|7909.9|7907.1|7908.9|7906.1|7909.9|7907.1|7908.5|7905.7|6
1641894890000|2022-01-11 09:54:50|7908.5|7905.7|7908.9|7906.1|7909.4|7906.6|7908.5|7905.7|6
1641894900000|2022-01-11 09:55:00|7909.5|7906.7|7909.5|7906.7|7910.5|7907.7|7909.5|7906.7|23
1641894910000|2022-01-11 09:55:10|7910.3|7907.5|7909.9|7907.1|7910.3|7907.5|7909.5|7906.7|5
1641894920000|2022-01-11 09:55:20|7910|7907.2|7910.5|7907.7|7910.5|7907.7|7910|7907.2|1
1641894930000|2022-01-11 09:55:30|7910.9|7908.1|7909.9|7907.1|7911.5|7908.7|7909.5|7906.7|21
1641894940000|2022-01-11 09:55:40|7910.3|7907.5|7910.5|7907.7|7910.5|7907.7|7910.3|7907.5|20
1641894950000|2022-01-11 09:55:50|7911.5|7908.7|7914.5|7911.7|7914.5|7911.7|7911|7908.2|42
1641894960000|2022-01-11 09:56:00|7913.5|7910.7|7913.5|7910.7|7913.5|7910.7|7913.5|7910.7|2
1641894970000|2022-01-11 09:56:10|7914|7911.2|7915.5|7912.7|7915.5|7912.7|7914|7911.2|20
1641894980000|2022-01-11 09:56:20|7914.5|7911.7|7914.5|7911.7|7915.5|7912.7|7914|7911.2|8
1641894990000|2022-01-11 09:56:30|7914.3|7911.5|7912.5|7909.7|7914.3|7911.5|7911.5|7908.7|22
1641895000000|2022-01-11 09:56:40|7912.4|7909.6|7911.9|7909.1|7912.5|7909.7|7911.5|7908.7|8
1641895010000|2022-01-11 09:56:50|7911.5|7908.7|7908.5|7905.7|7911.5|7908.7|7907.5|7904.7|20
1641895020000|2022-01-11 09:57:00|7908.9|7906.1|7904.5|7901.7|7909.5|7906.7|7904.5|7901.7|45
1641895030000|2022-01-11 09:57:10|7904.4|7901.6|7905.5|7902.7|7906.5|7903.7|7904.2|7901.4|65
1641895040000|2022-01-11 09:57:20|7904.5|7901.7|7905.5|7902.7|7905.5|7902.7|7904.5|7901.7|9
1641895050000|2022-01-11 09:57:30|7904.5|7901.7|7904.9|7902.1|7905.5|7902.7|7904|7901.2|28
1641895060000|2022-01-11 09:57:40|7904.5|7901.7|7903.5|7900.7|7904.5|7901.7|7902|7899.2|40
1641895070000|2022-01-11 09:57:50|7903.9|7901.1|7906.5|7903.7|7907|7904.2|7902.5|7899.7|87
1641895080000|2022-01-11 09:58:00|7906.9|7904.1|7901.5|7898.7|7907.5|7904.7|7901.2|7898.4|130
1641895090000|2022-01-11 09:58:10|7901.4|7898.6|7900.5|7897.7|7901.5|7898.7|7900.4|7897.6|37
1641895100000|2022-01-11 09:58:20|7900.4|7897.6|7898.5|7895.7|7900.5|7897.7|7898|7895.2|51
1641895110000|2022-01-11 09:58:30|7900.5|7897.7|7902|7899.2|7902|7899.2|7900.3|7897.5|56
1641895120000|2022-01-11 09:58:40|7901.9|7899.1|7899.3|7896.5|7902.5|7899.7|7898.3|7895.5|194
1641895130000|2022-01-11 09:58:50|7899.7|7896.9|7900.3|7897.5|7901.3|7898.5|7899.7|7896.9|21
1641895140000|2022-01-11 09:59:00|7900.7|7897.9|7902.3|7899.5|7902.3|7899.5|7900.7|7897.9|27
1641895150000|2022-01-11 09:59:10|7902.8|7900|7902.8|7900|7904.3|7901.5|7902.7|7899.9|15
1641895160000|2022-01-11 09:59:20|7902.7|7899.9|7902.3|7899.5|7903.7|7900.9|7902.3|7899.5|6
1641895170000|2022-01-11 09:59:30|7901.3|7898.5|7899.8|7897|7901.3|7898.5|7899.3|7896.5|13
1641895180000|2022-01-11 09:59:40|7899.7|7896.9|7899.3|7896.5|7900.3|7897.5|7899.3|7896.5|11
1641895190000|2022-01-11 09:59:50|7899.7|7896.9|7899.3|7896.5|7899.8|7897|7898.3|7895.5|24
1641895200000|2022-01-11 10:00:00|7899.7|7896.9|7899.7|7896.9|7901.8|7899|7899.3|7896.5|67
1641895210000|2022-01-11 10:00:10|7899.8|7897|7903.3|7900.5|7903.9|7901.1|7897.7|7894.9|328
1641895220000|2022-01-11 10:00:20|7903.8|7901|7898.7|7895.9|7903.8|7901|7898.7|7895.9|50
1641895230000|2022-01-11 10:00:30|7898.3|7895.5|7898.3|7895.5|7899.7|7896.9|7897.7|7894.9|10
1641895240000|2022-01-11 10:00:40|7898.7|7895.9|7897.8|7895|7899.3|7896.5|7897.8|7895|14
1641895250000|2022-01-11 10:00:50|7898.3|7895.5|7898.2|7895.4|7898.7|7895.9|7897.7|7894.9|10
1641895260000|2022-01-11 10:01:00|7898.7|7895.9|7899.3|7896.5|7899.3|7896.5|7898.2|7895.4|9
1641895270000|2022-01-11 10:01:10|7899.2|7896.4|7898.2|7895.4|7899.2|7896.4|7897.3|7894.5|11
1641895280000|2022-01-11 10:01:20|7897.7|7894.9|7898.7|7895.9|7898.7|7895.9|7897.2|7894.4|12
1641895290000|2022-01-11 10:01:30|7898.3|7895.5|7898.7|7895.9|7899.3|7896.5|7898.1|7895.3|27
1641895300000|2022-01-11 10:01:40|7898.3|7895.5|7898.7|7895.9|7898.7|7895.9|7897.9|7895.1|17
1641895310000|2022-01-11 10:01:50|7898.3|7895.5|7898.3|7895.5|7898.8|7896|7898.3|7895.5|3
1641895320000|2022-01-11 10:02:00|7898.7|7895.9|7900.3|7897.5|7901.7|7898.9|7898.3|7895.5|29
1641895330000|2022-01-11 10:02:10|7899.8|7897|7898.3|7895.5|7900.3|7897.5|7898.3|7895.5|12
1641895340000|2022-01-11 10:02:20|7897.9|7895.1|7898.3|7895.5|7898.8|7896|7897.5|7894.7|16
1641895350000|2022-01-11 10:02:30|7897.9|7895.1|7897.3|7894.5|7898.3|7895.5|7897.3|7894.5|12
1641895360000|2022-01-11 10:02:40|7897.7|7894.9|7898.3|7895.5|7899.3|7896.5|7897.7|7894.9|8
1641895370000|2022-01-11 10:02:50|7898.7|7895.9|7899.3|7896.5|7899.7|7896.9|7898.7|7895.9|8
1641895380000|2022-01-11 10:03:00|7898.3|7895.5|7898.7|7895.9|7898.7|7895.9|7897.7|7894.9|8
1641895390000|2022-01-11 10:03:10|7898.8|7896|7898.8|7896|7899.3|7896.5|7898.7|7895.9|5
1641895400000|2022-01-11 10:03:20|7898.7|7895.9|7899.3|7896.5|7899.3|7896.5|7898.3|7895.5|3
1641895410000|2022-01-11 10:03:30|7899.7|7896.9|7900.3|7897.5|7900.7|7897.9|7899.7|7896.9|14
1641895420000|2022-01-11 10:03:40|7900.7|7897.9|7900.7|7897.9|7900.7|7897.9|7900.3|7897.5|2
1641895430000|2022-01-11 10:03:50|7900.3|7897.5|7900.8|7898|7900.9|7898.1|7899.8|7897|18
1641895440000|2022-01-11 10:04:00|7900.9|7898.1|7902.7|7899.9|7903.1|7900.3|7900.9|7898.1|19
1641895450000|2022-01-11 10:04:10|7902.8|7900|7903.7|7900.9|7903.7|7900.9|7902.7|7899.9|4
1641895460000|2022-01-11 10:04:20|7903.3|7900.5|7905.3|7902.5|7905.7|7902.9|7903.3|7900.5|16
1641895470000|2022-01-11 10:04:30|7905.7|7902.9|7905.3|7902.5|7906.9|7904.1|7904.7|7901.9|45
1641895480000|2022-01-11 10:04:40|7905.4|7902.6|7905.8|7903|7905.8|7903|7905.3|7902.5|4
1641895490000|2022-01-11 10:04:50|7906.5|7903.7|7905.8|7903|7906.5|7903.7|7905.8|7903|41
1641895500000|2022-01-11 10:05:00|7905.7|7902.9|7904.8|7902|7905.8|7903|7903.9|7901.1|22
1641895510000|2022-01-11 10:05:10|7904.9|7902.1|7905.8|7903|7906.3|7903.5|7904.9|7902.1|9
1641895520000|2022-01-11 10:05:20|7905.9|7903.1|7903.8|7901|7906.3|7903.5|7903.8|7901|13
1641895530000|2022-01-11 10:05:30|7903.9|7901.1|7901.8|7899|7903.9|7901.1|7901.3|7898.5|35
1641895540000|2022-01-11 10:05:40|7901.9|7899.1|7902.3|7899.5|7902.3|7899.5|7901.9|7899.1|0
1641895550000|2022-01-11 10:05:50|7901.9|7899.1|7901.9|7899.1|7901.9|7899.1|7901.3|7898.5|4
1641895560000|2022-01-11 10:06:00|7902.3|7899.5|7902.8|7900|7903.3|7900.5|7901.5|7898.7|22
1641895570000|2022-01-11 10:06:10|7902.9|7900.1|7902.9|7900.1|7903.8|7901|7902.3|7899.5|12
1641895580000|2022-01-11 10:06:20|7902.7|7899.9|7901.3|7898.5|7902.7|7899.9|7901.3|7898.5|17
1641895590000|2022-01-11 10:06:30|7900.7|7897.9|7900.9|7898.1|7901.3|7898.5|7900.7|7897.9|3
1641895600000|2022-01-11 10:06:40|7900.8|7898|7900.9|7898.1|7901.9|7899.1|7900.3|7897.5|4
1641895610000|2022-01-11 10:06:50|7901|7898.2|7900.9|7898.1|7901.5|7898.7|7900.9|7898.1|3
1641895620000|2022-01-11 10:07:00|7901.4|7898.6|7901.3|7898.5|7901.9|7899.1|7900.9|7898.1|9
1641895630000|2022-01-11 10:07:10|7900.9|7898.1|7899.9|7897.1|7901.3|7898.5|7899.9|7897.1|15
1641895640000|2022-01-11 10:07:20|7899.5|7896.7|7898.9|7896.1|7899.5|7896.7|7897.9|7895.1|10
1641895650000|2022-01-11 10:07:30|7898.7|7895.9|7898.3|7895.5|7899.3|7896.5|7897.9|7895.1|12
1641895660000|2022-01-11 10:07:40|7898.4|7895.6|7899.8|7897|7899.9|7897.1|7898.3|7895.5|12
1641895670000|2022-01-11 10:07:50|7899.9|7897.1|7901.9|7899.1|7902.3|7899.5|7899.9|7897.1|30
1641895680000|2022-01-11 10:08:00|7902.3|7899.5|7901.9|7899.1|7902.3|7899.5|7900.9|7898.1|1
1641895690000|2022-01-11 10:08:10|7901.8|7899|7900.4|7897.6|7901.8|7899|7900.3|7897.5|8
1641895700000|2022-01-11 10:08:20|7900.5|7897.7|7899.9|7897.1|7900.9|7898.1|7899.9|7897.1|4
1641895710000|2022-01-11 10:08:30|7900.3|7897.5|7900.9|7898.1|7900.9|7898.1|7899.9|7897.1|3
1641895720000|2022-01-11 10:08:40|7900.5|7897.7|7900.9|7898.1|7901.3|7898.5|7900.4|7897.6|7
1641895730000|2022-01-11 10:08:50|7901.3|7898.5|7902.3|7899.5|7902.3|7899.5|7901.3|7898.5|2
1641895740000|2022-01-11 10:09:00|7901.9|7899.1|7901.9|7899.1|7902.8|7900|7901.8|7899|12
1641895750000|2022-01-11 10:09:10|7901.8|7899|7902.9|7900.1|7902.9|7900.1|7901.8|7899|6
1641895760000|2022-01-11 10:09:20|7902.8|7900|7902.3|7899.5|7902.9|7900.1|7901.3|7898.5|22
1641895770000|2022-01-11 10:09:30|7902.4|7899.6|7901.9|7899.1|7902.4|7899.6|7901.9|7899.1|4
1641895780000|2022-01-11 10:09:40|7901.8|7899|7901.4|7898.6|7902.3|7899.5|7901.3|7898.5|4
1641895790000|2022-01-11 10:09:50|7901.8|7899|7901.9|7899.1|7902.3|7899.5|7901.8|7899|1
1641895800000|2022-01-11 10:10:00|7901.3|7898.5|7901.9|7899.1|7902.3|7899.5|7900.3|7897.5|24
1641895810000|2022-01-11 10:10:10|7902.3|7899.5|7902.9|7900.1|7903.3|7900.5|7902.3|7899.5|4
1641895820000|2022-01-11 10:10:20|7902.8|7900|7902.8|7900|7902.9|7900.1|7902.3|7899.5|12
1641895830000|2022-01-11 10:10:30|7902.9|7900.1|7903.3|7900.5|7903.3|7900.5|7902.9|7900.1|1
1641895840000|2022-01-11 10:10:40|7902.9|7900.1|7903.3|7900.5|7903.3|7900.5|7902.9|7900.1|6
1641895850000|2022-01-11 10:10:50|7902.3|7899.5|7900.9|7898.1|7902.9|7900.1|7900.9|7898.1|22
1641895860000|2022-01-11 10:11:00|7901.3|7898.5|7900.9|7898.1|7902.8|7900|7900.8|7898|38
1641895870000|2022-01-11 10:11:10|7900.8|7898|7900.9|7898.1|7900.9|7898.1|7900.8|7898|1
1641895880000|2022-01-11 10:11:20|7901.3|7898.5|7901.4|7898.6|7901.4|7898.6|7900.9|7898.1|8
1641895890000|2022-01-11 10:11:30|7901.3|7898.5|7899.3|7896.5|7901.3|7898.5|7898.3|7895.5|26
1641895900000|2022-01-11 10:11:40|7898.9|7896.1|7899.3|7896.5|7899.3|7896.5|7898.8|7896|4
1641895910000|2022-01-11 10:11:50|7899.5|7896.7|7899.7|7896.9|7899.9|7897.1|7899.3|7896.5|22
1641895920000|2022-01-11 10:12:00|7899.3|7896.5|7900.8|7898|7901.3|7898.5|7899.3|7896.5|13
1641895930000|2022-01-11 10:12:10|7900.3|7897.5|7899.9|7897.1|7900.9|7898.1|7899.9|7897.1|1
1641895940000|2022-01-11 10:12:20|7900.4|7897.6|7901.3|7898.5|7901.3|7898.5|7900.3|7897.5|7
1641895950000|2022-01-11 10:12:30|7900.9|7898.1|7901.3|7898.5|7902.3|7899.5|7900.9|7898.1|11
1641895960000|2022-01-11 10:12:40|7903.5|7899.5|7902.8|7900|7904.3|7901.5|7902.8|7899.5|80
1641895970000|2022-01-11 10:12:50|7902.9|7900.1|7902.8|7900|7903.3|7900.5|7902.4|7899.6|0
1641895980000|2022-01-11 10:13:00|7902.4|7899.6|7902.3|7899.5|7902.4|7899.6|7901.8|7899|6
1641895990000|2022-01-11 10:13:10|7901.8|7899|7901.3|7898.5|7901.9|7899.1|7901.3|7898.5|6
1641896000000|2022-01-11 10:13:20|7900.9|7898.1|7901.3|7898.5|7901.3|7898.5|7900.9|7898.1|0
1641896010000|2022-01-11 10:13:30|7901.4|7898.6|7901.3|7898.5|7901.9|7899.1|7901.3|7898.5|12
1641896020000|2022-01-11 10:13:40|7901.9|7899.1|7902.8|7900|7903.3|7900.5|7901.9|7899.1|14
1641896030000|2022-01-11 10:13:50|7902.9|7900.1|7902.3|7899.5|7903.3|7900.5|7902.3|7899.5|10
1641896040000|2022-01-11 10:14:00|7901.7|7898.9|7902.3|7899.5|7902.3|7899.5|7901.3|7898.5|17
1641896050000|2022-01-11 10:14:10|7901.9|7899.1|7900.3|7897.5|7902.3|7899.5|7900.3|7897.5|7
1641896060000|2022-01-11 10:14:20|7901.3|7898.5|7900.9|7898.1|7901.3|7898.5|7900.8|7898|4
1641896070000|2022-01-11 10:14:30|7901.3|7898.5|7901.3|7898.5|7901.3|7898.5|7900.3|7897.5|7
1641896080000|2022-01-11 10:14:40|7901.1|7898.3|7901.3|7898.5|7901.3|7898.5|7900.3|7897.5|13
1641896090000|2022-01-11 10:14:50|7902.1|7899.3|7901.3|7898.5|7902.3|7899.5|7901.3|7898.5|8
1641896100000|2022-01-11 10:15:00|7900.7|7897.9|7900.3|7897.5|7900.7|7897.9|7899.3|7896.5|13
1641896110000|2022-01-11 10:15:10|7899.9|7897.1|7900.3|7897.5|7901.2|7898.4|7899.9|7897.1|2
1641896120000|2022-01-11 10:15:20|7900.9|7898.1|7901.3|7898.5|7901.3|7898.5|7900.9|7898.1|1
1641896140000|2022-01-11 10:15:40|7901.9|7899.1|7902.3|7899.5|7902.3|7899.5|7901.8|7899|7
1641896150000|2022-01-11 10:15:50|7902.8|7900|7902.3|7899.5|7902.8|7900|7901.8|7899|4
1641896160000|2022-01-11 10:16:00|7901.9|7899.1|7902.9|7900.1|7903.3|7900.5|7901.3|7898.5|5
1641896170000|2022-01-11 10:16:10|7903.3|7900.5|7906.8|7904|7907|7904.2|7903.3|7900.5|50
1641896180000|2022-01-11 10:16:20|7906.9|7904.1|7906.9|7904.1|7908.4|7905.6|7906.8|7904|36
1641896190000|2022-01-11 10:16:30|7907.3|7904.5|7907.8|7905|7907.8|7905|7906.9|7904.1|6
1641896200000|2022-01-11 10:16:40|7907.3|7904.5|7906.3|7903.5|7908.1|7905.3|7904.8|7902|44
1641896210000|2022-01-11 10:16:50|7906.2|7903.4|7906.1|7903.3|7906.3|7903.5|7905.6|7902.8|1
1641896220000|2022-01-11 10:17:00|7906.2|7903.4|7905.7|7902.9|7906.7|7903.9|7905.7|7902.9|6
1641896230000|2022-01-11 10:17:10|7906.1|7903.3|7905.7|7902.9|7906.1|7903.3|7905.1|7902.3|7
1641896240000|2022-01-11 10:17:20|7906.1|7903.3|7906.2|7903.4|7906.7|7903.9|7906.1|7903.3|7
1641896250000|2022-01-11 10:17:30|7906.1|7903.3|7906.7|7903.9|7906.7|7903.9|7906.1|7903.3|4
1641896260000|2022-01-11 10:17:40|7907.3|7904.5|7910.7|7907.9|7911.2|7908.4|7907.3|7904.5|61
1641896270000|2022-01-11 10:17:50|7911.1|7908.3|7910.2|7907.4|7914.2|7911.4|7910.2|7907.4|109
1641896280000|2022-01-11 10:18:00|7910.7|7907.9|7912.1|7909.3|7912.1|7909.3|7910.7|7907.9|27
1641896290000|2022-01-11 10:18:10|7912.2|7909.4|7912.2|7909.4|7912.7|7909.9|7912.1|7909.3|18
1641896300000|2022-01-11 10:18:20|7912.3|7909.5|7912.7|7909.9|7913.7|7910.9|7912.3|7909.5|6
1641896310000|2022-01-11 10:18:30|7913.3|7910.5|7914.3|7911.5|7914.3|7911.5|7913.2|7910.4|16
1641896320000|2022-01-11 10:18:40|7914.7|7911.9|7913.1|7910.3|7914.7|7911.9|7912.7|7909.9|22
1641896330000|2022-01-11 10:18:50|7913.2|7910.4|7913.3|7910.5|7913.7|7910.9|7913.1|7910.3|7
1641896340000|2022-01-11 10:19:00|7912.7|7909.9|7913.3|7910.5|7913.3|7910.5|7912.7|7909.9|6
1641896350000|2022-01-11 10:19:10|7913.7|7910.9|7912.8|7910|7913.8|7911|7912.7|7909.9|31
1641896360000|2022-01-11 10:19:20|7912.9|7910.1|7914.3|7911.5|7914.7|7911.9|7912.9|7910.1|13
1641896370000|2022-01-11 10:19:30|7914.7|7911.9|7912.7|7909.9|7914.7|7911.9|7912.3|7909.5|16
1641896380000|2022-01-11 10:19:40|7913.3|7910.5|7912.7|7909.9|7913.7|7910.9|7912.7|7909.9|24
1641896390000|2022-01-11 10:19:50|7912.8|7910|7912.7|7909.9|7913.7|7910.9|7912.7|7909.9|7
1641896400000|2022-01-11 10:20:00|7912.8|7910|7912.8|7910|7913.3|7910.5|7912.7|7909.9|5
1641896410000|2022-01-11 10:20:10|7912.9|7910.1|7911.8|7909|7913.3|7910.5|7911.7|7908.9|27
1641896420000|2022-01-11 10:20:20|7911.7|7908.9|7913.7|7910.9|7914.7|7911.9|7911.7|7908.9|23
1641896430000|2022-01-11 10:20:30|7913.8|7911|7912.7|7909.9|7914.2|7911.4|7912.7|7909.9|3
1641896440000|2022-01-11 10:20:40|7911.7|7908.9|7911.7|7908.9|7911.7|7908.9|7910.7|7907.9|32
1641896450000|2022-01-11 10:20:50|7911.6|7908.8|7912.3|7909.5|7912.3|7909.5|7910.8|7908|8
1641896460000|2022-01-11 10:21:00|7911.9|7909.1|7908.7|7905.9|7911.9|7909.1|7908.3|7905.5|17
1641896470000|2022-01-11 10:21:10|7908.9|7906.1|7909.2|7906.4|7909.7|7906.9|7908.3|7905.5|28
1641896480000|2022-01-11 10:21:20|7908.8|7906|7908.7|7905.9|7909.7|7906.9|7908.7|7905.9|11
1641896490000|2022-01-11 10:21:30|7908.3|7905.5|7906.2|7903.4|7908.3|7905.5|7905.7|7902.9|23
1641896500000|2022-01-11 10:21:40|7905.8|7903|7905.7|7902.9|7906.8|7904|7905.7|7902.9|19
1641896510000|2022-01-11 10:21:50|7905.8|7903|7905.7|7902.9|7906.7|7903.9|7905.7|7902.9|4
1641896520000|2022-01-11 10:22:00|7906.2|7903.4|7905.7|7902.9|7906.7|7903.9|7905.7|7902.9|7
1641896530000|2022-01-11 10:22:10|7906.2|7903.4|7906.2|7903.4|7906.7|7903.9|7905.8|7903|6
1641896540000|2022-01-11 10:22:20|7906.3|7903.5|7904.2|7901.4|7906.3|7903.5|7903.7|7900.9|30
1641896550000|2022-01-11 10:22:30|7904.1|7901.3|7904.1|7901.3|7904.7|7901.9|7903.7|7900.9|10
1641896560000|2022-01-11 10:22:40|7903.7|7900.9|7903.7|7900.9|7904.1|7901.3|7902.7|7899.9|33
1641896570000|2022-01-11 10:22:50|7904.1|7901.3|7903.7|7900.9|7904.1|7901.3|7903.7|7900.9|4
1641896580000|2022-01-11 10:23:00|7904.1|7901.3|7903.2|7900.4|7904.1|7901.3|7902.7|7899.9|13
1641896590000|2022-01-11 10:23:10|7903.7|7900.9|7902.2|7899.4|7903.7|7900.9|7901.7|7898.9|9
1641896600000|2022-01-11 10:23:20|7902.1|7899.3|7904.1|7901.3|7904.1|7901.3|7901.7|7898.9|7
1641896610000|2022-01-11 10:23:30|7904.7|7901.9|7903.7|7900.9|7905.1|7902.3|7903.1|7900.3|17
1641896620000|2022-01-11 10:23:40|7904.1|7901.3|7902.2|7899.4|7904.1|7901.3|7902.1|7899.3|22
1641896630000|2022-01-11 10:23:50|7902.1|7899.3|7901.7|7898.9|7902.1|7899.3|7901.7|7898.9|11
1641896640000|2022-01-11 10:24:00|7901.4|7898.6|7898.7|7895.9|7901.4|7898.6|7898.4|7895.6|39
1641896650000|2022-01-11 10:24:10|7898.6|7895.8|7899.1|7896.3|7899.7|7896.9|7897.3|7894.5|22
1641896660000|2022-01-11 10:24:20|7899.3|7896.5|7899.3|7896.5|7899.7|7896.9|7899.1|7896.3|8
1641896670000|2022-01-11 10:24:30|7899.2|7896.4|7899.3|7896.5|7899.7|7896.9|7899.1|7896.3|6
1641896680000|2022-01-11 10:24:40|7899.7|7896.9|7897.7|7894.9|7899.7|7896.9|7897.1|7894.3|20
1641896690000|2022-01-11 10:24:50|||||||||7
1641896700000|2022-01-11 10:25:00|7897.6|7894.8|7898.7|7895.9|7898.7|7895.9|7897.6|7894.8|12
1641896710000|2022-01-11 10:25:10|7898.3|7895.5|7898.7|7895.9|7898.7|7895.9|7898.3|7895.5|5
1641896720000|2022-01-11 10:25:20|7899.3|7896.5|7901.1|7898.3|7901.3|7898.5|7899.3|7896.5|13
1641896730000|2022-01-11 10:25:30|7901.2|7898.4|7901.7|7898.9|7901.7|7898.9|7900.7|7897.9|15
1641896740000|2022-01-11 10:25:40|7901.8|7899|7901.7|7898.9|7901.8|7899|7901.3|7898.5|5
1641896750000|2022-01-11 10:25:50|7902.1|7899.3|7902.1|7899.3|7902.1|7899.3|7901.7|7898.9|3
1641896760000|2022-01-11 10:26:00|7901.7|7898.9|7903.7|7900.9|7904.3|7901.5|7901.7|7898.9|18
1641896770000|2022-01-11 10:26:10|7904.1|7901.3|7904.7|7901.9|7904.7|7901.9|7903.7|7900.9|12
1641896780000|2022-01-11 10:26:20|7904.2|7901.4|7904.2|7901.4|7905.1|7902.3|7904.2|7901.4|5
1641896790000|2022-01-11 10:26:30|7904.3|7901.5|7904.1|7901.3|7905.1|7902.3|7904.1|7901.3|13
1641896800000|2022-01-11 10:26:40|7904.6|7901.8|7904.7|7901.9|7904.7|7901.9|7904.1|7901.3|5
1641896810000|2022-01-11 10:26:50|7904.6|7901.8|7904.7|7901.9|7905.1|7902.3|7904.1|7901.3|10
1641896820000|2022-01-11 10:27:00|7904.6|7901.8|7904.7|7901.9|7904.7|7901.9|7904.1|7901.3|5
1641896830000|2022-01-11 10:27:10|7904.4|7901.6|7903.6|7900.8|7904.4|7901.6|7903.1|7900.3|8
1641896840000|2022-01-11 10:27:20|7903.7|7900.9|7904.6|7901.8|7905.1|7902.3|7903.6|7900.8|23
1641896850000|2022-01-11 10:27:30|7905.1|7902.3|7904.4|7901.6|7905.2|7902.4|7904.1|7901.3|9
1641896860000|2022-01-11 10:27:40|7904.1|7901.3|7901.7|7898.9|7904.6|7901.8|7901.7|7898.9|19
1641896870000|2022-01-11 10:27:50|7902.1|7899.3|7902.7|7899.9|7902.7|7899.9|7902.1|7899.3|1
1641896880000|2022-01-11 10:28:00|7902.1|7899.3|7902.1|7899.3|7902.1|7899.3|7901.7|7898.9|5
1641896890000|2022-01-11 10:28:10|7901.7|7898.9|7899.2|7896.4|7901.7|7898.9|7899.2|7896.4|27
1641896900000|2022-01-11 10:28:20|7899.3|7896.5|7899.7|7896.9|7899.7|7896.9|7898.9|7896.1|7
1641896910000|2022-01-11 10:28:30|7899.6|7896.8|7899.7|7896.9|7899.7|7896.9|7897.7|7894.9|18
1641896920000|2022-01-11 10:28:40|7900.2|7897.4|7899.7|7896.9|7900.2|7897.4|7899.2|7896.4|5
1641896930000|2022-01-11 10:28:50|7898.7|7895.9|7899.7|7896.9|7900.2|7897.4|7898.7|7895.9|13
1641896940000|2022-01-11 10:29:00|7899.8|7897|7899.7|7896.9|7900.7|7897.9|7899.7|7896.9|4
1641896950000|2022-01-11 10:29:10|7899.4|7896.6|7899.3|7896.5|7899.7|7896.9|7899.2|7896.4|8
1641896960000|2022-01-11 10:29:20|7899.7|7896.9|7900.7|7897.9|7900.7|7897.9|7899.7|7896.9|10
1641896970000|2022-01-11 10:29:30|7901.1|7898.3|7899.7|7896.9|7901.1|7898.3|7899.7|7896.9|5
1641896980000|2022-01-11 10:29:40|7899.3|7896.5|7899.7|7896.9|7900.1|7897.3|7898.7|7895.9|16
1641896990000|2022-01-11 10:29:50|7900.2|7897.4|7900.2|7897.4|7900.7|7897.9|7900.2|7897.4|4
1641897000000|2022-01-11 10:30:00|7899.8|7897|7900.7|7897.9|7901.7|7898.9|7899.8|7897|8
1641897010000|2022-01-11 10:30:10|7901.1|7898.3|7901.2|7898.4|7901.7|7898.9|7900.7|7897.9|5
1641897020000|2022-01-11 10:30:20|7901.6|7898.8|7902.2|7899.4|7902.2|7899.4|7901.1|7898.3|14
1641897030000|2022-01-11 10:30:30|7901.7|7898.9|7901.1|7898.3|7902.3|7899.5|7901.1|7898.3|15
1641897040000|2022-01-11 10:30:40|7901.2|7898.4|7900.7|7897.9|7901.2|7898.4|7900.3|7897.5|2
1641897050000|2022-01-11 10:30:50|7900|7897.2|7898.7|7895.9|7900|7897.2|7898.7|7895.9|9
1641897060000|2022-01-11 10:31:00|7899|7896.2|7899.7|7896.9|7900.7|7897.9|7899|7896.2|8
1641897070000|2022-01-11 10:31:10|7900.2|7897.4|7899.7|7896.9|7900.7|7897.9|7899.7|7896.9|1
1641897080000|2022-01-11 10:31:20|7899.9|7897.1|7900.7|7897.9|7901.2|7898.4|7899.9|7897.1|7
1641897090000|2022-01-11 10:31:30|7900.8|7898|7899.7|7896.9|7901.2|7898.4|7899.7|7896.9|9
1641897100000|2022-01-11 10:31:40|7900|7897.2|7899|7896.2|7900.3|7897.5|7899|7896.2|27
1641897110000|2022-01-11 10:31:50|7898.3|7895.5|7898.5|7895.7|7900|7897.2|7898.3|7895.5|22
1641897120000|2022-01-11 10:32:00|7898.4|7895.6|7896.7|7893.9|7898.4|7895.6|7896|7893.2|57
1641897130000|2022-01-11 10:32:10|7897.2|7894.4|7896|7893.2|7897.2|7894.4|7895|7892.2|44
1641897140000|2022-01-11 10:32:20|7895.8|7893|7896|7893.2|7896|7893.2|7895|7892.2|11
1641897150000|2022-01-11 10:32:30|7895.7|7892.9|7896|7893.2|7896|7893.2|7895.5|7892.7|3
1641897160000|2022-01-11 10:32:40|7896.2|7893.4|7895.4|7892.6|7896.7|7893.9|7894.7|7891.9|24
1641897170000|2022-01-11 10:32:50|7895|7892.2|7896|7893.2|7897.7|7894.9|7895|7892.2|23
1641897180000|2022-01-11 10:33:00|7896.2|7893.4|7896.5|7893.7|7897.7|7894.9|7896|7893.2|42
1641897190000|2022-01-11 10:33:10|7896.4|7893.6|7892.5|7889.7|7896.5|7893.7|7891|7888.2|143
1641897200000|2022-01-11 10:33:20|7892.7|7889.9|7892.7|7889.9|7893|7890.2|7892|7889.2|21
1641897210000|2022-01-11 10:33:30|7892.5|7889.7|7892|7889.2|7892.5|7889.7|7892|7889.2|18
1641897220000|2022-01-11 10:33:40|7892.2|7889.4|7892|7889.2|7893.2|7890.4|7892|7889.2|40
1641897230000|2022-01-11 10:33:50|7891|7888.2|7890.7|7887.9|7892|7889.2|7890.5|7887.7|55
1641897240000|2022-01-11 10:34:00|7891|7888.2|7892.7|7889.9|7893.3|7890.5|7891|7888.2|36
1641897250000|2022-01-11 10:34:10|7893|7890.2|7894|7891.2|7894.7|7891.9|7892.7|7889.9|15
1641897260000|2022-01-11 10:34:20|7893.7|7890.9|7894.3|7891.5|7894.3|7891.5|7893.7|7890.9|12
1641897270000|2022-01-11 10:34:30|7894.7|7891.9|7894|7891.2|7895|7892.2|7894|7891.2|10
1641897280000|2022-01-11 10:34:40|7894.7|7891.9|7893.7|7890.9|7894.7|7891.9|7893.7|7890.9|14
1641897290000|2022-01-11 10:34:50|7894|7891.2|7894.7|7891.9|7895.3|7892.5|7894|7891.2|14
1641897300000|2022-01-11 10:35:00|7895|7892.2|7894|7891.2|7895|7892.2|7893.7|7890.9|4
1641897310000|2022-01-11 10:35:10|7894.3|7891.5|7893.4|7890.6|7896.2|7893.4|7893.4|7890.6|100
1641897320000|2022-01-11 10:35:20|7893.5|7890.7|7891|7888.2|7894|7891.2|7891|7888.2|33
1641897330000|2022-01-11 10:35:30|7891.4|7888.6|7892|7889.2|7892|7889.2|7891|7888.2|12
1641897340000|2022-01-11 10:35:40|7891.6|7888.8|7890|7887.2|7891.6|7888.8|7890|7887.2|33
1641897350000|2022-01-11 10:35:50|7889.9|7887.1|7892.5|7889.7|7893.4|7890.6|7889.5|7886.7|76
1641897360000|2022-01-11 10:36:00|7892.9|7890.1|7892|7889.2|7894|7891.2|7892|7889.2|22
1641897370000|2022-01-11 10:36:10|7891.4|7888.6|7891.5|7888.7|7892.4|7889.6|7891.4|7888.6|10
1641897380000|2022-01-11 10:36:20|7891.7|7888.9|7891|7888.2|7892|7889.2|7891|7888.2|6
1641897390000|2022-01-11 10:36:30|7891.4|7888.6|7892|7889.2|7892|7889.2|7891.4|7888.6|7
1641897400000|2022-01-11 10:36:40|7891.5|7888.7|7892.4|7889.6|7892.5|7889.7|7891.5|7888.7|17
1641897410000|2022-01-11 10:36:50|7892|7889.2|7893|7890.2|7893.4|7890.6|7892|7889.2|15
1641897420000|2022-01-11 10:37:00|7893.4|7890.6|7893.5|7890.7|7894.4|7891.6|7893|7890.2|11
1641897430000|2022-01-11 10:37:10|7893.7|7890.9|7894|7891.2|7894|7891.2|7893.5|7890.7|7
1641897440000|2022-01-11 10:37:20|7894.4|7891.6|7894|7891.2|7894.4|7891.6|7894|7891.2|4
1641897450000|2022-01-11 10:37:30|7894.7|7891.9|7895.7|7892.9|7897|7894.2|7894.7|7891.9|128
1641897460000|2022-01-11 10:37:40|||||||||1
1641897470000|2022-01-11 10:37:50|7894.7|7891.9|7896.2|7893.4|7896.7|7893.9|7894.7|7891.9|15
1641897480000|2022-01-11 10:38:00|7896.5|7893.7|7891.4|7888.6|7896.7|7893.9|7891.4|7888.6|20
1641897490000|2022-01-11 10:38:10|7890.8|7888|7888.8|7886|7890.8|7888|7888.4|7885.6|64
1641897500000|2022-01-11 10:38:20|7888.4|7885.6|7886.4|7883.6|7888.4|7885.6|7885.4|7882.6|130
1641897510000|2022-01-11 10:38:30|7886.2|7883.4|7887|7884.2|7887|7884.2|7885.8|7883|33
1641897520000|2022-01-11 10:38:40|7888.4|7885.6|7888.4|7885.6|7888.4|7885.6|7888.4|7885.6|42
1641897530000|2022-01-11 10:38:50|7888.2|7885.4|7886.4|7883.6|7888.2|7885.4|7886.4|7883.6|25
1641897540000|2022-01-11 10:39:00|7886.2|7883.4|7887.4|7884.6|7887.4|7884.6|7885|7882.2|42
1641897550000|2022-01-11 10:39:10|7887.7|7884.9|7888|7885.2|7888|7885.2|7887.7|7884.9|13
1641897560000|2022-01-11 10:39:20|7888.4|7885.6|7888.4|7885.6|7888.8|7886|7887.4|7884.6|38
1641897570000|2022-01-11 10:39:30|7888.8|7886|7889.4|7886.6|7889.4|7886.6|7888.4|7885.6|14
1641897580000|2022-01-11 10:39:40|7888.8|7886|7888.4|7885.6|7889|7886.2|7888.4|7885.6|7
1641897590000|2022-01-11 10:39:50|7888.8|7886|7890|7887.2|7890.4|7887.6|7888.4|7885.6|24
1641897600000|2022-01-11 10:40:00|7890.4|7887.6|7890.4|7887.6|7890.4|7887.6|7889.9|7887.1|10
1641897610000|2022-01-11 10:40:10|7889.9|7887.1|7889.9|7887.1|7890|7887.2|7889.4|7886.6|19
1641897620000|2022-01-11 10:40:20|7889.8|7887|7890.4|7887.6|7890.4|7887.6|7889.4|7886.6|5
1641897630000|2022-01-11 10:40:30|7891|7888.2|7894|7891.2|7894|7891.2|7891|7888.2|71
1641897640000|2022-01-11 10:40:40|7893.8|7891|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|6
1641897650000|2022-01-11 10:40:50|7893.9|7891.1|7893.4|7890.6|7894|7891.2|7893.4|7890.6|11
1641897660000|2022-01-11 10:41:00|7893.8|7891|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|8
1641897670000|2022-01-11 10:41:10|7894.3|7891.5|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|15
1641897680000|2022-01-11 10:41:20|||||||||2
1641897690000|2022-01-11 10:41:30|7893.4|7890.6|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|9
1641897700000|2022-01-11 10:41:40|7893.4|7890.6|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|12
1641897710000|2022-01-11 10:41:50|7894|7891.2|7894|7891.2|7894.8|7892|7894|7891.2|2
1641897720000|2022-01-11 10:42:00|7894.4|7891.6|7895.4|7892.6|7895.4|7892.6|7894.4|7891.6|25
1641897730000|2022-01-11 10:42:10|7894.5|7891.7|7894|7891.2|7894.5|7891.7|7893.4|7890.6|33
1641897740000|2022-01-11 10:42:20|7894.4|7891.6|7893.4|7890.6|7894.4|7891.6|7893.4|7890.6|2
1641897750000|2022-01-11 10:42:30|7893.5|7890.7|7893.9|7891.1|7894|7891.2|7893.5|7890.7|1
1641897760000|2022-01-11 10:42:40|7893.4|7890.6|7893.8|7891|7894|7891.2|7893.4|7890.6|2
1641897770000|2022-01-11 10:42:50|7893.4|7890.6|7893.4|7890.6|7893.8|7891|7893.4|7890.6|3
1641897780000|2022-01-11 10:43:00|7893.8|7891|7894.4|7891.6|7894.4|7891.6|7893.4|7890.6|7
1641897790000|2022-01-11 10:43:10|7894.9|7892.1|7895|7892.2|7895.4|7892.6|7894.9|7892.1|10
1641897800000|2022-01-11 10:43:20|7894.9|7892.1|7895.4|7892.6|7895.4|7892.6|7894.9|7892.1|2
1641897810000|2022-01-11 10:43:30|7895|7892.2|7896.4|7893.6|7896.4|7893.6|7895|7892.2|6
1641897820000|2022-01-11 10:43:40|7896|7893.2|7894.8|7892|7896|7893.2|7894.8|7892|19
1641897830000|2022-01-11 10:43:50|7895|7892.2|7894.4|7891.6|7895|7892.2|7894|7891.2|5
1641897840000|2022-01-11 10:44:00|7894.9|7892.1|7895|7892.2|7895.4|7892.6|7894.5|7891.7|6
1641897850000|2022-01-11 10:44:10|7895.4|7892.6|7895.4|7892.6|7895.5|7892.7|7895|7892.2|0
1641897860000|2022-01-11 10:44:20|7895|7892.2|7895.4|7892.6|7896.4|7893.6|7895|7892.2|9
1641897870000|2022-01-11 10:44:30|7895.8|7893|7895.4|7892.6|7895.8|7893|7895.4|7892.6|2
1641897880000|2022-01-11 10:44:40|7895.8|7893|7895.4|7892.6|7896|7893.2|7895.4|7892.6|7
1641897890000|2022-01-11 10:44:50|7896|7893.2|7895.8|7893|7896|7893.2|7895.8|7893|4
1641897900000|2022-01-11 10:45:00|7895.9|7893.1|7895.4|7892.6|7896|7893.2|7895.4|7892.6|13
1641897910000|2022-01-11 10:45:10|7895.5|7892.7|7896|7893.2|7896|7893.2|7895.4|7892.6|5
1641897920000|2022-01-11 10:45:20|7895.9|7893.1|7895.4|7892.6|7896|7893.2|7894.8|7892|22
1641897930000|2022-01-11 10:45:30|7895.8|7893|7894.8|7892|7895.8|7893|7894.8|7892|6
1641897940000|2022-01-11 10:45:40|7895.4|7892.6|7895.4|7892.6|7895.8|7893|7895.3|7892.5|4
1641897950000|2022-01-11 10:45:50|7895.3|7892.5|7893.4|7890.6|7895.3|7892.5|7893.4|7890.6|8
1641897960000|2022-01-11 10:46:00|7892.9|7890.1|7894|7891.2|7894.4|7891.6|7892.9|7890.1|20
1641897970000|2022-01-11 10:46:10|7893.9|7891.1|7894.3|7891.5|7894.3|7891.5|7893.8|7891|3
1641897980000|2022-01-11 10:46:20|7894.4|7891.6|7894.8|7892|7894.8|7892|7894.4|7891.6|2
1641897990000|2022-01-11 10:46:30|7895.2|7892.4|7895.3|7892.5|7895.8|7893|7894.8|7892|5
1641898000000|2022-01-11 10:46:40|7895.4|7892.6|7892.8|7890|7895.9|7893.1|7892.3|7889.5|69
1641898010000|2022-01-11 10:46:50|7892.4|7889.6|7892.8|7890|7892.8|7890|7891.8|7889|22
1641898020000|2022-01-11 10:47:00|7892.4|7889.6|7891.8|7889|7892.8|7890|7891.8|7889|6
1641898030000|2022-01-11 10:47:10|7891.9|7889.1|7892.8|7890|7892.8|7890|7891.9|7889.1|4
1641898040000|2022-01-11 10:47:20|||||||||1
1641898050000|2022-01-11 10:47:30|7892.4|7889.6|7892.4|7889.6|7892.4|7889.6|7892.4|7889.6|1
1641898060000|2022-01-11 10:47:40|7892.8|7890|7892.4|7889.6|7892.8|7890|7892.4|7889.6|4
1641898070000|2022-01-11 10:47:50|7892.8|7890|7893.8|7891|7893.8|7891|7892.4|7889.6|19
1641898080000|2022-01-11 10:48:00|7893.9|7891.1|7894.4|7891.6|7894.8|7892|7893.8|7891|21
1641898090000|2022-01-11 10:48:10|7894.8|7892|7894.8|7892|7894.8|7892|7894.4|7891.6|0
1641898110000|2022-01-11 10:48:30|7895|7892.2|7894.8|7892|7895|7892.2|7893.8|7891|18
1641898120000|2022-01-11 10:48:40|||||||||2
1641898140000|2022-01-11 10:49:00|7895|7892.2|7895.4|7892.6|7896.8|7894|7894.8|7892|36
1641898150000|2022-01-11 10:49:10|7895.3|7892.5|7894.8|7892|7895.3|7892.5|7894.4|7891.6|4
1641898160000|2022-01-11 10:49:20|7894.4|7891.6|7893.8|7891|7894.4|7891.6|7893.4|7890.6|13
1641898170000|2022-01-11 10:49:30|7893.6|7890.8|7892.8|7890|7893.6|7890.8|7892.8|7890|6
1641898180000|2022-01-11 10:49:40|7893|7890.2|7892.8|7890|7893.4|7890.6|7892.8|7890|7
1641898190000|2022-01-11 10:49:50|7893.3|7890.5|7893.4|7890.6|7893.8|7891|7892.9|7890.1|7
1641898200000|2022-01-11 10:50:00|7893.8|7891|7895.3|7892.5|7895.3|7892.5|7893.8|7891|11
1641898210000|2022-01-11 10:50:10|7895.4|7892.6|7895.8|7893|7895.8|7893|7895.4|7892.6|0
1641898220000|2022-01-11 10:50:20|7896|7893.2|7897.3|7894.5|7897.3|7894.5|7896|7893.2|4
1641898230000|2022-01-11 10:50:30|7897.2|7894.4|7894.8|7892|7897.9|7895.1|7894.8|7892|17
1641898240000|2022-01-11 10:50:40|7895.2|7892.4|7895.4|7892.6|7895.4|7892.6|7895.2|7892.4|4
1641898250000|2022-01-11 10:50:50|7894.8|7892|7895.4|7892.6|7895.4|7892.6|7894.8|7892|4
1641898260000|2022-01-11 10:51:00|7895.2|7892.4|7894.9|7892.1|7895.8|7893|7894.4|7891.6|14
1641898270000|2022-01-11 10:51:10|7894.8|7892|7892.4|7889.6|7895.4|7892.6|7892.4|7889.6|68
1641898280000|2022-01-11 10:51:20|7892.8|7890|7892.4|7889.6|7892.8|7890|7892.4|7889.6|5
1641898290000|2022-01-11 10:51:30|7892.2|7889.4|7896.4|7893.6|7896.8|7894|7891.8|7889|41
1641898300000|2022-01-11 10:51:40|7895.9|7893.1|7895.9|7893.1|7895.9|7893.1|7895.8|7893|17
1641898310000|2022-01-11 10:51:50|7896|7893.2|7897.4|7894.6|7897.4|7894.6|7896|7893.2|2
1641898320000|2022-01-11 10:52:00|7897.8|7895|7898.4|7895.6|7899.4|7896.6|7897.4|7894.6|32
1641898330000|2022-01-11 10:52:10|7898.3|7895.5|7898.4|7895.6|7898.4|7895.6|7897.9|7895.1|1
1641898340000|2022-01-11 10:52:20|7898.8|7896|7897.8|7895|7898.8|7896|7897.8|7895|12
1641898350000|2022-01-11 10:52:30|7897.9|7895.1|7898.4|7895.6|7898.8|7896|7897.8|7895|7
1641898370000|2022-01-11 10:52:50|7898.8|7896|7898.4|7895.6|7898.8|7896|7898.4|7895.6|6
1641898380000|2022-01-11 10:53:00|7898.8|7896|7896.9|7894.1|7900.4|7897.6|7896.8|7894|45
1641898390000|2022-01-11 10:53:10|7897.4|7894.6|7897.9|7895.1|7898.4|7895.6|7897.4|7894.6|2
1641898400000|2022-01-11 10:53:20|7898.3|7895.5|7903.6|7900.8|7904.6|7901.8|7897.3|7894.5|372
1641898410000|2022-01-11 10:53:30|7903.8|7901|7903.8|7901|7904.8|7902|7903.6|7900.8|137
1641898420000|2022-01-11 10:53:40|7903.9|7901.1|7903.6|7900.8|7904.3|7901.5|7903.6|7900.8|41
1641898430000|2022-01-11 10:53:50|7903.8|7901|7904.6|7901.8|7904.8|7902|7903.6|7900.8|16
1641898440000|2022-01-11 10:54:00|7904.3|7901.5|7905.6|7902.8|7906.1|7903.3|7903.9|7901.1|16
1641898450000|2022-01-11 10:54:10|7905.3|7902.5|7905|7902.2|7905.6|7902.8|7904.6|7901.8|6
1641898460000|2022-01-11 10:54:20|7904.6|7901.8|7905|7902.2|7905.1|7902.3|7904.6|7901.8|7
1641898470000|2022-01-11 10:54:30|7905.1|7902.3|7903.6|7900.8|7905.1|7902.3|7903.6|7900.8|10
1641898480000|2022-01-11 10:54:40|7902.8|7900|7902.6|7899.8|7902.8|7900|7902.6|7899.8|13
1641898490000|2022-01-11 10:54:50|7902.5|7899.7|7901.6|7898.8|7902.5|7899.7|7901.6|7898.8|14
1641898500000|2022-01-11 10:55:00|7902|7899.2|7902|7899.2|7903.1|7900.3|7901.6|7898.8|13
1641898510000|2022-01-11 10:55:10|7902.1|7899.3|7901.3|7898.5|7902.6|7899.8|7901.3|7898.5|0
1641898520000|2022-01-11 10:55:20|7901.6|7898.8|7901.6|7898.8|7902.3|7899.5|7901.6|7898.8|3
1641898530000|2022-01-11 10:55:30|7901.3|7898.5|7900.8|7898|7902.6|7899.8|7900.8|7898|14
1641898540000|2022-01-11 10:55:40|7901.1|7898.3|7901.8|7899|7902.6|7899.8|7901.1|7898.3|13
1641898550000|2022-01-11 10:55:50|7901.6|7898.8|7900.9|7898.1|7902.3|7899.5|7900.8|7898|6
1641898560000|2022-01-11 10:56:00|7901.3|7898.5|7899.3|7896.5|7901.3|7898.5|7899.3|7896.5|14
1641898570000|2022-01-11 10:56:10|7899.6|7896.8|7900.3|7897.5|7900.3|7897.5|7899.3|7896.5|3
1641898580000|2022-01-11 10:56:20|7900.1|7897.3|7899.1|7896.3|7900.1|7897.3|7898.9|7896.1|3
1641898590000|2022-01-11 10:56:30|7899.2|7896.4|7899.6|7896.8|7899.6|7896.8|7899.1|7896.3|4
1641898600000|2022-01-11 10:56:40|7899.2|7896.4|7899.2|7896.4|7900|7897.2|7899.1|7896.3|5
1641898610000|2022-01-11 10:56:50|7899.6|7896.8|7898.6|7895.8|7900.1|7897.3|7898.6|7895.8|6
1641898620000|2022-01-11 10:57:00|7899.2|7896.4|7899.1|7896.3|7899.2|7896.4|7898.6|7895.8|6
1641898630000|2022-01-11 10:57:10|7899.2|7896.4|7898.6|7895.8|7899.2|7896.4|7898.6|7895.8|1
1641898640000|2022-01-11 10:57:20|7898.2|7895.4|7898.1|7895.3|7898.2|7895.4|7898|7895.2|4
1641898650000|2022-01-11 10:57:30|7898|7895.2|7897.2|7894.4|7898|7895.2|7896.1|7893.3|22
1641898660000|2022-01-11 10:57:40|7897.6|7894.8|7897|7894.2|7898|7895.2|7897|7894.2|6
1641898670000|2022-01-11 10:57:50|7895.5|7892.7|7895.6|7892.8|7895.6|7892.8|7895.1|7892.3|12
1641898680000|2022-01-11 10:58:00|7896.2|7893.4|7895.2|7892.4|7896.6|7893.8|7894.6|7891.8|27
1641898690000|2022-01-11 10:58:10|7895.1|7892.3|7894.6|7891.8|7895.6|7892.8|7894.6|7891.8|10
1641898700000|2022-01-11 10:58:20|7895.2|7892.4|7895.6|7892.8|7895.6|7892.8|7894.6|7891.8|11
1641898710000|2022-01-11 10:58:30|7895.5|7892.7|7895.6|7892.8|7895.6|7892.8|7895|7892.2|6
1641898720000|2022-01-11 10:58:40|7897|7894.2|7896.6|7893.8|7897|7894.2|7896.1|7893.3|10
1641898740000|2022-01-11 10:59:00|7897.2|7894.4|7897.6|7894.8|7897.6|7894.8|7897.2|7894.4|7
1641898750000|2022-01-11 10:59:10|7897.1|7894.3|7897.5|7894.7|7897.5|7894.7|7896.6|7893.8|2
1641898760000|2022-01-11 10:59:20|7897.1|7894.3|7897.6|7894.8|7897.6|7894.8|7896|7893.2|13
1641898770000|2022-01-11 10:59:30|7898|7895.2|7898.6|7895.8|7898.6|7895.8|7897.6|7894.8|4
1641898780000|2022-01-11 10:59:40|7898.5|7895.7|7898.1|7895.3|7898.5|7895.7|7898.1|7895.3|0
1641898790000|2022-01-11 10:59:50|7898|7895.2|7897.6|7894.8|7898|7895.2|7897.6|7894.8|0
1641898800000|2022-01-11 11:00:00|7898|7895.2|7898.6|7895.8|7898.6|7895.8|7897.6|7894.8|14
1641898810000|2022-01-11 11:00:10|7899|7896.2|7898.5|7895.7|7899|7896.2|7898.1|7895.3|5
1641898820000|2022-01-11 11:00:20|7898.4|7895.6|7896|7893.2|7898.4|7895.6|7895.6|7892.8|5
1641898830000|2022-01-11 11:00:30|7895.6|7892.8|7896.6|7893.8|7896.6|7893.8|7895.4|7892.6|11
1641898840000|2022-01-11 11:00:40|7896.4|7893.6|7896.5|7893.7|7896.6|7893.8|7895.6|7892.8|7
1641898850000|2022-01-11 11:00:50|7896.6|7893.8|7897.5|7894.7|7897.5|7894.7|7896.6|7893.8|5
1641898860000|2022-01-11 11:01:00|7897|7894.2|7894|7891.2|7897|7894.2|7894|7891.2|17
1641898870000|2022-01-11 11:01:10|7893.2|7890.4|7892|7889.2|7894|7891.2|7891|7888.2|29
1641898880000|2022-01-11 11:01:20|7892.1|7889.3|7892.6|7889.8|7892.6|7889.8|7890|7887.2|52
1641898890000|2022-01-11 11:01:30|7892.5|7889.7|7892.6|7889.8|7893.1|7890.3|7892.5|7889.7|10
1641898900000|2022-01-11 11:01:40|7893|7890.2|7893|7890.2|7894|7891.2|7892.6|7889.8|13
1641898910000|2022-01-11 11:01:50|7892.6|7889.8|7893.6|7890.8|7893.6|7890.8|7892.6|7889.8|7
1641898920000|2022-01-11 11:02:00|7893.5|7890.7|7894.6|7891.8|7895.6|7892.8|7893.5|7890.7|15
1641898930000|2022-01-11 11:02:10|7894.4|7891.6|7891.6|7888.8|7894.4|7891.6|7890.6|7887.8|49
1641898940000|2022-01-11 11:02:20|7891.5|7888.7|7890.6|7887.8|7891.6|7888.8|7890.6|7887.8|4
1641898950000|2022-01-11 11:02:30|7891|7888.2|7891.1|7888.3|7891.2|7888.4|7890.6|7887.8|6
1641898960000|2022-01-11 11:02:40|7891.2|7888.4|7892.6|7889.8|7893|7890.2|7891.1|7888.3|12
1641898970000|2022-01-11 11:02:50|7893|7890.2|7891.6|7888.8|7893.1|7890.3|7891.6|7888.8|6
1641898980000|2022-01-11 11:03:00|7892|7889.2|7891.6|7888.8|7892.1|7889.3|7891.6|7888.8|6
1641898990000|2022-01-11 11:03:10|7892|7889.2|7890.6|7887.8|7892|7889.2|7890.2|7887.4|6
1641899000000|2022-01-11 11:03:20|7891.1|7888.3|7892.2|7889.4|7892.6|7889.8|7891.1|7888.3|8
1641899010000|2022-01-11 11:03:30|7892.6|7889.8|7892.2|7889.4|7892.6|7889.8|7892.2|7889.4|3
1641899020000|2022-01-11 11:03:40|7892.6|7889.8|7893.5|7890.7|7893.6|7890.8|7892.6|7889.8|20
1641899030000|2022-01-11 11:03:50|7893.1|7890.3|7893.6|7890.8|7893.6|7890.8|7893.1|7890.3|0
1641899040000|2022-01-11 11:04:00|7894.1|7891.3|7893.1|7890.3|7894.1|7891.3|7893.1|7890.3|9
1641899050000|2022-01-11 11:04:10|7893.2|7890.4|7892.2|7889.4|7893.2|7890.4|7892|7889.2|10
1641899060000|2022-01-11 11:04:20|7892.6|7889.8|7892.6|7889.8|7893.2|7890.4|7892.6|7889.8|3
1641899070000|2022-01-11 11:04:30|7893|7890.2|7892.6|7889.8|7893.2|7890.4|7892.6|7889.8|5
1641899080000|2022-01-11 11:04:40|7893|7890.2|7892.6|7889.8|7893|7890.2|7892.6|7889.8|9
1641899090000|2022-01-11 11:04:50|7892.5|7889.7|7892.6|7889.8|7892.6|7889.8|7892.5|7889.7|2
1641899100000|2022-01-11 11:05:00|7893|7890.2|7892.2|7889.4|7893.2|7890.4|7892.1|7889.3|15
1641899110000|2022-01-11 11:05:10|7892.6|7889.8|7893.6|7890.8|7894|7891.2|7892.6|7889.8|10
1641899120000|2022-01-11 11:05:20|7894|7891.2|7894.6|7891.8|7895.6|7892.8|7894|7891.2|25
1641899130000|2022-01-11 11:05:30|7895|7892.2|7894.6|7891.8|7895|7892.2|7894.6|7891.8|2
1641899140000|2022-01-11 11:05:40|7895|7892.2|7894.6|7891.8|7895|7892.2|7894.6|7891.8|7
1641899150000|2022-01-11 11:05:50|7895|7892.2|7894.6|7891.8|7895|7892.2|7894.6|7891.8|1
1641899160000|2022-01-11 11:06:00|||||||||1
1641899170000|2022-01-11 11:06:10|7894.4|7891.6|7894|7891.2|7894.6|7891.8|7892|7889.2|29
1641899180000|2022-01-11 11:06:20|7893.6|7890.8|7894.6|7891.8|7894.6|7891.8|7893.6|7890.8|7
1641899190000|2022-01-11 11:06:30|7895|7892.2|7895.6|7892.8|7895.6|7892.8|7895|7892.2|1
1641899210000|2022-01-11 11:06:50|7894.6|7891.8|7894.6|7891.8|7894.6|7891.8|7894.6|7891.8|10
1641899220000|2022-01-11 11:07:00|7894.2|7891.4|7892.6|7889.8|7894.2|7891.4|7892.6|7889.8|5
1641899230000|2022-01-11 11:07:10|7892.2|7889.4|7891.2|7888.4|7892.2|7889.4|7891.2|7888.4|4
1641899240000|2022-01-11 11:07:20|7890.7|7887.9|7891.2|7888.4|7891.6|7888.8|7890.7|7887.9|7
1641899250000|2022-01-11 11:07:30|7891.6|7888.8|7891.6|7888.8|7891.6|7888.8|7891.6|7888.8|0
1641899260000|2022-01-11 11:07:40|7891.9|7889.1|7892.2|7889.4|7892.6|7889.8|7891.6|7888.8|15
1641899270000|2022-01-11 11:07:50|7892.6|7889.8|7892.6|7889.8|7892.6|7889.8|7892.2|7889.4|2
1641899280000|2022-01-11 11:08:00|7892.2|7889.4|7891.2|7888.4|7892.6|7889.8|7890.2|7887.4|12
1641899290000|2022-01-11 11:08:10|7891.1|7888.3|7890.6|7887.8|7891.2|7888.4|7890.6|7887.8|1
1641899300000|2022-01-11 11:08:20|7891.1|7888.3|7891.6|7888.8|7891.6|7888.8|7891.1|7888.3|4
1641899310000|2022-01-11 11:08:30|7891.2|7888.4|7890.7|7887.9|7891.6|7888.8|7890.6|7887.8|6
1641899320000|2022-01-11 11:08:40|7890.9|7888.1|7891.1|7888.3|7891.2|7888.4|7890.6|7887.8|6
1641899330000|2022-01-11 11:08:50|7891|7888.2|7890.7|7887.9|7891.6|7888.8|7890.6|7887.8|3
1641899340000|2022-01-11 11:09:00|7890.6|7887.8|7890.6|7887.8|7891.6|7888.8|7890.6|7887.8|4
1641899350000|2022-01-11 11:09:10|7890|7887.2|7890.1|7887.3|7890.6|7887.8|7890|7887.2|6
1641899360000|2022-01-11 11:09:20|7890|7887.2|7890|7887.2|7890|7887.2|7890|7887.2|4
1641899370000|2022-01-11 11:09:30|7890.2|7887.4|7890.6|7887.8|7890.6|7887.8|7890.2|7887.4|8
1641899380000|2022-01-11 11:09:40|7891|7888.2|7891.6|7888.8|7892.1|7889.3|7891|7888.2|16
1641899390000|2022-01-11 11:09:50|7891.8|7889|7891.6|7888.8|7892.6|7889.8|7890.6|7887.8|11
1641899400000|2022-01-11 11:10:00|7891.5|7888.7|7889|7886.2|7891.5|7888.7|7888|7885.2|24
1641899410000|2022-01-11 11:10:10|7889.6|7886.8|7890.5|7887.7|7890.6|7887.8|7889.2|7886.4|7
1641899420000|2022-01-11 11:10:20|7890.6|7887.8|7891|7888.2|7891|7888.2|7890.1|7887.3|4
1641899430000|2022-01-11 11:10:30|7890.6|7887.8|7891|7888.2|7891.5|7888.7|7890.6|7887.8|6
1641899440000|2022-01-11 11:10:40|7891.1|7888.3|7891|7888.2|7892|7889.2|7890.6|7887.8|6
1641899450000|2022-01-11 11:10:50|7890.8|7888|7889|7886.2|7890.8|7888|7888.6|7885.8|15
1641899460000|2022-01-11 11:11:00|7889.1|7886.3|7891|7888.2|7891.2|7888.4|7889.1|7886.3|7
1641899470000|2022-01-11 11:11:10|7891.1|7888.3|7891.5|7888.7|7891.6|7888.8|7891|7888.2|2
1641899480000|2022-01-11 11:11:20|7891.4|7888.6|7891.1|7888.3|7891.4|7888.6|7890.6|7887.8|3
1641899490000|2022-01-11 11:11:30|7891.2|7888.4|7892.6|7889.8|7892.6|7889.8|7891.2|7888.4|6
1641899500000|2022-01-11 11:11:40|7893.5|7890.7|7894.5|7891.7|7894.6|7891.8|7893|7890.2|17
1641899510000|2022-01-11 11:11:50|7894.6|7891.8|7894.1|7891.3|7895.6|7892.8|7894|7891.2|12
1641899520000|2022-01-11 11:12:00|7894.2|7891.4|7895.5|7892.7|7895.5|7892.7|7894.2|7891.4|6
1641899530000|2022-01-11 11:12:10|7895|7892.2|7895|7892.2|7895.5|7892.7|7895|7892.2|1
1641899540000|2022-01-11 11:12:20|7895.5|7892.7|7895|7892.2|7896|7893.2|7895|7892.2|5
1641899550000|2022-01-11 11:12:30|7894.5|7891.7|7894|7891.2|7895|7892.2|7894|7891.2|9
1641899560000|2022-01-11 11:12:40|7893|7890.2|7893.5|7890.7|7893.6|7890.8|7893|7890.2|1
1641899570000|2022-01-11 11:12:50|7893.4|7890.6|7894.5|7891.7|7895|7892.2|7893|7890.2|17
1641899580000|2022-01-11 11:13:00|7894.4|7891.6|7894|7891.2|7894.5|7891.7|7893.6|7890.8|1
1641899590000|2022-01-11 11:13:10|7893.2|7890.4|7895|7892.2|7895|7892.2|7893|7890.2|7
1641899600000|2022-01-11 11:13:20|7895.4|7892.6|7895.5|7892.7|7896|7893.2|7895.4|7892.6|10
1641899610000|2022-01-11 11:13:30|7895|7892.2|7896|7893.2|7896.5|7893.7|7895|7892.2|19
1641899620000|2022-01-11 11:13:40|7896.1|7893.3|7896|7893.2|7896.1|7893.3|7896|7893.2|8
1641899630000|2022-01-11 11:13:50|7895.4|7892.6|7894.6|7891.8|7895.4|7892.6|7894.6|7891.8|8
1641899640000|2022-01-11 11:14:00|7895|7892.2|7894.6|7891.8|7895|7892.2|7894|7891.2|6
1641899650000|2022-01-11 11:14:10|7895|7892.2|7894.6|7891.8|7895|7892.2|7894.6|7891.8|0
1641899660000|2022-01-11 11:14:20|7895|7892.2|7895|7892.2|7895|7892.2|7895|7892.2|3
1641899670000|2022-01-11 11:14:30|7894.6|7891.8|7895.5|7892.7|7896|7893.2|7894.5|7891.7|17
1641899680000|2022-01-11 11:14:40|7895.6|7892.8|7897|7894.2|7897.6|7894.8|7895.6|7892.8|3
1641899690000|2022-01-11 11:14:50|7897.4|7894.6|7896.6|7893.8|7898|7895.2|7896.5|7893.7|15
1641899700000|2022-01-11 11:15:00|7896.5|7893.7|7895|7892.2|7897|7894.2|7894.5|7891.7|16
1641899720000|2022-01-11 11:15:20|7895.5|7892.7|7896|7893.2|7896|7893.2|7895.5|7892.7|13
1641899730000|2022-01-11 11:15:30|7896.1|7893.3|7897|7894.2|7897|7894.2|7896.1|7893.3|4
1641899740000|2022-01-11 11:15:40|7896.6|7893.8|7896|7893.2|7897|7894.2|7896|7893.2|6
1641899750000|2022-01-11 11:15:50|7896.5|7893.7|7898|7895.2|7898|7895.2|7896.4|7893.6|8
1641899760000|2022-01-11 11:16:00|7897.9|7895.1|7897.5|7894.7|7898|7895.2|7897|7894.2|12
1641899770000|2022-01-11 11:16:10|7898|7895.2|7898|7895.2|7898|7895.2|7898|7895.2|9
1641899780000|2022-01-11 11:16:20|7898.5|7895.7|7898.5|7895.7|7899|7896.2|7898|7895.2|14
1641899790000|2022-01-11 11:16:30|7898.6|7895.8|7899.6|7896.8|7900|7897.2|7898.6|7895.8|20
1641899800000|2022-01-11 11:16:40|7900|7897.2|7898|7895.2|7900.8|7898|7897.6|7894.8|23
1641899810000|2022-01-11 11:16:50|7897.6|7894.8|7898.5|7895.7|7898.5|7895.7|7897.6|7894.8|10
1641899820000|2022-01-11 11:17:00|7898.1|7895.3|7897.6|7894.8|7898.5|7895.7|7897.1|7894.3|7
1641899830000|2022-01-11 11:17:10|7898|7895.2|7898|7895.2|7898|7895.2|7897.6|7894.8|4
1641899840000|2022-01-11 11:17:20|7897.9|7895.1|7896.5|7893.7|7897.9|7895.1|7896|7893.2|22
1641899850000|2022-01-11 11:17:30|7896.6|7893.8|7896.5|7893.7|7897|7894.2|7896.5|7893.7|3
1641899860000|2022-01-11 11:17:40|7897|7894.2|7898|7895.2|7898|7895.2|7897|7894.2|2
1641899870000|2022-01-11 11:17:50|7898.2|7895.4|7900|7897.2|7900.5|7897.7|7898.2|7895.4|36
1641899880000|2022-01-11 11:18:00|7899|7896.2|7900|7897.2|7900|7897.2|7899|7896.2|6
1641899890000|2022-01-11 11:18:10|7899.2|7896.4|7900|7897.2|7900|7897.2|7899|7896.2|7
1641899900000|2022-01-11 11:18:20|7899.5|7896.7|7899.5|7896.7|7900|7897.2|7899.5|7896.7|2
1641899910000|2022-01-11 11:18:30|7899|7896.2|7898.5|7895.7|7899|7896.2|7898|7895.2|11
1641899920000|2022-01-11 11:18:40|7898.6|7895.8|7899|7896.2|7899|7896.2|7898.6|7895.8|0
1641899930000|2022-01-11 11:18:50|7899.5|7896.7|7899.5|7896.7|7899.6|7896.8|7899.5|7896.7|9
1641899940000|2022-01-11 11:19:00|7899|7896.2|7898|7895.2|7899.5|7896.7|7898|7895.2|8
1641899950000|2022-01-11 11:19:10|7898.4|7895.6|7899|7896.2|7899|7896.2|7898.4|7895.6|2
1641899960000|2022-01-11 11:19:20|7898.5|7895.7|7898|7895.2|7898.5|7895.7|7898|7895.2|8
1641899970000|2022-01-11 11:19:30|7898.5|7895.7|7898|7895.2|7899|7896.2|7898|7895.2|8
1641899980000|2022-01-11 11:19:40|7897.4|7894.6|7897|7894.2|7897.5|7894.7|7897|7894.2|2
1641899990000|2022-01-11 11:19:50|7897.4|7894.6|7898|7895.2|7898|7895.2|7897.4|7894.6|5
1641900000000|2022-01-11 11:20:00|7898.6|7895.8|7899|7896.2|7899|7896.2|7898.5|7895.7|14
1641900010000|2022-01-11 11:20:10|||||||||2
1641900020000|2022-01-11 11:20:20|7899.1|7896.3|7899.5|7896.7|7899.5|7896.7|7899.1|7896.3|5
1641900030000|2022-01-11 11:20:30|7899.4|7896.6|7899|7896.2|7900|7897.2|7898|7895.2|46
1641900040000|2022-01-11 11:20:40|7898.6|7895.8|7898.6|7895.8|7899|7896.2|7898.5|7895.7|8
1641900050000|2022-01-11 11:20:50|7898.5|7895.7|7899|7896.2|7899|7896.2|7898|7895.2|4
1641900060000|2022-01-11 11:21:00|7899.1|7896.3|7899.1|7896.3|7899.1|7896.3|7899.1|7896.3|7
1641900070000|2022-01-11 11:21:10|7899.5|7896.7|7899|7896.2|7899.5|7896.7|7899|7896.2|0
1641900080000|2022-01-11 11:21:20|7899.5|7896.7|7899|7896.2|7899.5|7896.7|7899|7896.2|4
1641900090000|2022-01-11 11:21:30|7899.5|7896.7|7896.5|7893.7|7899.5|7896.7|7896|7893.2|60
1641900100000|2022-01-11 11:21:40|7896.4|7893.6|7895|7892.2|7896.4|7893.6|7894.6|7891.8|15
1641900110000|2022-01-11 11:21:50|7895.1|7892.3|7895|7892.2|7896|7893.2|7895|7892.2|7
1641900120000|2022-01-11 11:22:00|7895.2|7892.4|7896.5|7893.7|7896.5|7893.7|7895.2|7892.4|8
1641900130000|2022-01-11 11:22:10|7896|7893.2|7896|7893.2|7896.8|7894|7896|7893.2|4
1641900140000|2022-01-11 11:22:20|7896.4|7893.6|7898|7895.2|7898|7895.2|7896.4|7893.6|6
1641900150000|2022-01-11 11:22:30|7898.2|7895.4|7898.5|7895.7|7899|7896.2|7898|7895.2|12
1641900160000|2022-01-11 11:22:40|7898|7895.2|7898.5|7895.7|7898.5|7895.7|7898|7895.2|1
1641900170000|2022-01-11 11:22:50|7898.1|7895.3|7898.5|7895.7|7899|7896.2|7898|7895.2|5
1641900180000|2022-01-11 11:23:00|7898.6|7895.8|7900.6|7897.8|7900.6|7897.8|7898.6|7895.8|28
1641900190000|2022-01-11 11:23:10|7900.5|7897.7|7900|7897.2|7900.5|7897.7|7900|7897.2|5
1641900200000|2022-01-11 11:23:20|7899.5|7896.7|7900|7897.2|7900|7897.2|7899.5|7896.7|2
1641900210000|2022-01-11 11:23:30|7899.6|7896.8|7899.5|7896.7|7900|7897.2|7899|7896.2|6
1641900220000|2022-01-11 11:23:40|7900|7897.2|7900|7897.2|7900.4|7897.6|7899.6|7896.8|17
1641900230000|2022-01-11 11:23:50|7900.1|7897.3|7900.5|7897.7|7900.5|7897.7|7900|7897.2|9
1641900240000|2022-01-11 11:24:00|7900|7897.2|7903.2|7900.4|7903.2|7900.4|7899.6|7896.8|23
1641900250000|2022-01-11 11:24:10|7904|7901.2|7903|7900.2|7904|7901.2|7902|7899.2|23
1641900260000|2022-01-11 11:24:20|7903.2|7900.4|7904|7901.2|7904|7901.2|7902.6|7899.8|21
1641900270000|2022-01-11 11:24:30|7903.6|7900.8|7904.4|7901.6|7904.4|7901.6|7903.6|7900.8|7
1641900280000|2022-01-11 11:24:40|7904|7901.2|7904|7901.2|7904|7901.2|7903.6|7900.8|4
1641900290000|2022-01-11 11:24:50|7904.5|7901.7|7903.5|7900.7|7905|7902.2|7903.5|7900.7|15
1641900300000|2022-01-11 11:25:00|7903.6|7900.8|7903.5|7900.7|7903.6|7900.8|7903|7900.2|8
1641900310000|2022-01-11 11:25:10|7903.4|7900.6|7902.6|7899.8|7903.5|7900.7|7902|7899.2|23
1641900320000|2022-01-11 11:25:20|7903|7900.2|7902.6|7899.8|7903|7900.2|7902.6|7899.8|1
1641900340000|2022-01-11 11:25:40|7903.2|7900.4|7903.1|7900.3|7903.6|7900.8|7903|7900.2|14
1641900350000|2022-01-11 11:25:50|7903|7900.2|7901.6|7898.8|7903|7900.2|7901.6|7898.8|8
1641900360000|2022-01-11 11:26:00|7904|7901.2|7903|7900.2|7904.6|7901.8|7902.6|7899.8|39
1641900370000|2022-01-11 11:26:10|7903.5|7900.7|7906.6|7903.8|7907.5|7904.7|7903.5|7900.7|86
1641900380000|2022-01-11 11:26:20|7906.1|7903.3|7908|7905.2|7908|7905.2|7904.6|7901.8|33
1641900390000|2022-01-11 11:26:30|7907.6|7904.8|7906.6|7903.8|7908|7905.2|7906.5|7903.7|33
1641900400000|2022-01-11 11:26:40|7905.6|7902.8|7904.6|7901.8|7905.6|7902.8|7904.1|7901.3|10
1641900410000|2022-01-11 11:26:50|7904.5|7901.7|7905.6|7902.8|7905.6|7902.8|7904.5|7901.7|12
1641900420000|2022-01-11 11:27:00|7906|7903.2|7906|7903.2|7906.6|7903.8|7906|7903.2|10
1641900430000|2022-01-11 11:27:10|7906.1|7903.3|7906|7903.2|7906.1|7903.3|7906|7903.2|1
1641900440000|2022-01-11 11:27:20|7905.6|7902.8|7906.1|7903.3|7906.1|7903.3|7905.6|7902.8|2
1641900450000|2022-01-11 11:27:30|7906|7903.2|7906.1|7903.3|7906.6|7903.8|7905.6|7902.8|9
1641900460000|2022-01-11 11:27:40|7906|7903.2|7906.1|7903.3|7906.1|7903.3|7906|7903.2|1
1641900470000|2022-01-11 11:27:50|7906|7903.2|7905|7902.2|7906|7903.2|7903.6|7900.8|30
1641900480000|2022-01-11 11:28:00|7904.6|7901.8|7905|7902.2|7905.6|7902.8|7904.6|7901.8|8
1641900490000|2022-01-11 11:28:10|7905.2|7902.4|7904.7|7901.9|7905.6|7902.8|7904.6|7901.8|2
1641900500000|2022-01-11 11:28:20|7905.1|7902.3|7905.1|7902.3|7905.1|7902.3|7905|7902.2|0
1641900510000|2022-01-11 11:28:30|7905|7902.2|7904.6|7901.8|7905|7902.2|7904.6|7901.8|3
1641900520000|2022-01-11 11:28:40|7905|7902.2|7905|7902.2|7905.5|7902.7|7904.6|7901.8|4
1641900530000|2022-01-11 11:28:50|7904.6|7901.8|7904.6|7901.8|7904.6|7901.8|7903.6|7900.8|1
1641900540000|2022-01-11 11:29:00|7905.1|7902.3|7904.5|7901.7|7905.1|7902.3|7904.1|7901.3|4
1641900550000|2022-01-11 11:29:10|7904.6|7901.8|7903.5|7900.7|7904.6|7901.8|7903|7900.2|6
1641900560000|2022-01-11 11:29:20|7903|7900.2|7902.6|7899.8|7903.2|7900.4|7902.1|7899.3|12
1641900570000|2022-01-11 11:29:30|7902.5|7899.7|7901|7898.2|7902.5|7899.7|7900.6|7897.8|9
1641900580000|2022-01-11 11:29:40|7901.1|7898.3|7899.6|7896.8|7901.6|7898.8|7899.6|7896.8|14
1641900590000|2022-01-11 11:29:50|7899.4|7896.6|7898|7895.2|7899.4|7896.6|7898|7895.2|14
1641900600000|2022-01-11 11:30:00|7898.5|7895.7|7898|7895.2|7899|7896.2|7898|7895.2|14
1641900610000|2022-01-11 11:30:10|7897.6|7894.8|7896|7893.2|7897.6|7894.8|7896|7893.2|21
1641900620000|2022-01-11 11:30:20|7895.6|7892.8|7896|7893.2|7896|7893.2|7895.6|7892.8|6
1641900630000|2022-01-11 11:30:30|7895.6|7892.8|7894.6|7891.8|7896|7893.2|7894.6|7891.8|17
1641900640000|2022-01-11 11:30:40|7895.1|7892.3|7894.6|7891.8|7895.1|7892.3|7894.6|7891.8|4
1641900650000|2022-01-11 11:30:50|7895|7892.2|7895.6|7892.8|7896|7893.2|7895|7892.2|8
1641900660000|2022-01-11 11:31:00|7896|7893.2|7895.6|7892.8|7896|7893.2|7895.5|7892.7|12
1641900670000|2022-01-11 11:31:10|7896|7893.2|7896.6|7893.8|7896.6|7893.8|7895.6|7892.8|12
1641900680000|2022-01-11 11:31:20|7897|7894.2|7895.5|7892.7|7897|7894.2|7895|7892.2|17
1641900690000|2022-01-11 11:31:30|7895.6|7892.8|7895|7892.2|7895.6|7892.8|7895|7892.2|4
1641900700000|2022-01-11 11:31:40|7894|7891.2|7893.6|7890.8|7894.6|7891.8|7893|7890.2|46
1641900710000|2022-01-11 11:31:50|7893.2|7890.4|7894.6|7891.8|7894.6|7891.8|7893|7890.2|19
1641900720000|2022-01-11 11:32:00|7895.2|7892.4|7894.6|7891.8|7895.6|7892.8|7894.6|7891.8|10
1641900730000|2022-01-11 11:32:10|7895|7892.2|7896.1|7893.3|7896.1|7893.3|7895|7892.2|20
1641900740000|2022-01-11 11:32:20|7896.2|7893.4|7895.1|7892.3|7897|7894.2|7895|7892.2|10
1641900750000|2022-01-11 11:32:30|7895|7892.2|7894.6|7891.8|7895.6|7892.8|7894.1|7891.3|43
1641900760000|2022-01-11 11:32:40|7895|7892.2|7895|7892.2|7895|7892.2|7895|7892.2|2
1641900770000|2022-01-11 11:32:50|7895.1|7892.3|7895|7892.2|7895.1|7892.3|7895|7892.2|2
1641900780000|2022-01-11 11:33:00|7894.6|7891.8|7895|7892.2|7895.1|7892.3|7894.6|7891.8|3
1641900790000|2022-01-11 11:33:10|7894.6|7891.8|7894.1|7891.3|7894.6|7891.8|7894.1|7891.3|4
1641900800000|2022-01-11 11:33:20|7894.2|7891.4|7892|7889.2|7894.2|7891.4|7892|7889.2|12
1641900810000|2022-01-11 11:33:30|7892.1|7889.3|7895.6|7892.8|7895.6|7892.8|7892|7889.2|49
1641900820000|2022-01-11 11:33:40|7896.5|7893.7|7895.6|7892.8|7896.6|7893.8|7895|7892.2|40
1641900830000|2022-01-11 11:33:50|7895.5|7892.7|7896.5|7893.7|7896.5|7893.7|7895|7892.2|10
1641900840000|2022-01-11 11:34:00|7896.1|7893.3|7894.6|7891.8|7896.6|7893.8|7894.6|7891.8|1
1641900850000|2022-01-11 11:34:10|7895|7892.2|7894|7891.2|7895|7892.2|7893.6|7890.8|5
1641900860000|2022-01-11 11:34:20|7894.1|7891.3|7894.6|7891.8|7894.6|7891.8|7894|7891.2|0
1641900870000|2022-01-11 11:34:30|7894.2|7891.4|7893.6|7890.8|7894.6|7891.8|7893.6|7890.8|11
1641900890000|2022-01-11 11:34:50|7893.4|7890.6|7893|7890.2|7893.4|7890.6|7893|7890.2|3
1641900900000|2022-01-11 11:35:00|7893.1|7890.3|7893.5|7890.7|7893.6|7890.8|7892.6|7889.8|11
1641900910000|2022-01-11 11:35:10|7893.1|7890.3|7893.1|7890.3|7893.5|7890.7|7893|7890.2|0
1641900920000|2022-01-11 11:35:20|7893.5|7890.7|7891.6|7888.8|7893.5|7890.7|7891|7888.2|29
1641900930000|2022-01-11 11:35:30|||||||||1
1641900940000|2022-01-11 11:35:40|7891.5|7888.7|7891.6|7888.8|7891.6|7888.8|7891.5|7888.7|9
1641900950000|2022-01-11 11:35:50|7892.1|7889.3|7892.2|7889.4|7892.6|7889.8|7892.1|7889.3|7
1641900960000|2022-01-11 11:36:00|7892.6|7889.8|7895.6|7892.8|7896.1|7893.3|7892.6|7889.8|35
1641900970000|2022-01-11 11:36:10|7895.7|7892.9|7895.6|7892.8|7895.7|7892.9|7895.6|7892.8|0
1641900980000|2022-01-11 11:36:20|7895.2|7892.4|7895.6|7892.8|7895.6|7892.8|7895.2|7892.4|0
1641900990000|2022-01-11 11:36:30|7895.2|7892.4|7895.6|7892.8|7895.6|7892.8|7895.1|7892.3|3
1641901000000|2022-01-11 11:36:40|7895.7|7892.9|7898.1|7895.3|7898.2|7895.4|7895.7|7892.9|12
1641901010000|2022-01-11 11:36:50|7898.2|7895.4|7897.2|7894.4|7898.6|7895.8|7896.7|7893.9|21
1641901020000|2022-01-11 11:37:00|7896.7|7893.9|7896.6|7893.8|7897.2|7894.4|7896.2|7893.4|24
1641901030000|2022-01-11 11:37:10|7896.7|7893.9|7897.6|7894.8|7897.7|7894.9|7896.7|7893.9|5
1641901040000|2022-01-11 11:37:20|7898|7895.2|7898.2|7895.4|7899.2|7896.4|7898|7895.2|11
1641901050000|2022-01-11 11:37:30|7897.6|7894.8|7900.7|7897.9|7900.7|7897.9|7897.6|7894.8|24
1641901060000|2022-01-11 11:37:40|7900.6|7897.8|7902.2|7899.4|7903.2|7900.4|7900.6|7897.8|122
1641901070000|2022-01-11 11:37:50|7902.7|7899.9|7902.7|7899.9|7902.7|7899.9|7902.6|7899.8|3
1641901080000|2022-01-11 11:38:00|7902.6|7899.8|7902.2|7899.4|7903.2|7900.4|7902.2|7899.4|2
1641901090000|2022-01-11 11:38:10|7903.5|7900.7|7904.8|7902|7905.4|7902.6|7903.5|7900.7|24
1641901100000|2022-01-11 11:38:20|7904.7|7901.9|7905.2|7902.4|7905.2|7902.4|7903.8|7901|16
1641901110000|2022-01-11 11:38:30|7904.8|7902|7904.7|7901.9|7904.8|7902|7904.7|7901.9|8
1641901120000|2022-01-11 11:38:40|7904.8|7902|7902.3|7899.5|7904.8|7902|7902.3|7899.5|12
1641901130000|2022-01-11 11:38:50|7902.2|7899.4|7901.7|7898.9|7902.2|7899.4|7901.2|7898.4|9
1641901140000|2022-01-11 11:39:00|7901.8|7899|7903.8|7901|7903.8|7901|7901.8|7899|4
1641901150000|2022-01-11 11:39:10|7903.7|7900.9|7903.8|7901|7903.8|7901|7902.8|7900|8
1641901160000|2022-01-11 11:39:20|7903.6|7900.8|7902.8|7900|7903.6|7900.8|7902.8|7900|2
1641901170000|2022-01-11 11:39:30|7902.7|7899.9|7901.8|7899|7902.7|7899.9|7901.8|7899|5
1641901180000|2022-01-11 11:39:40|7902.2|7899.4|7901.7|7898.9|7902.2|7899.4|7901.7|7898.9|3
1641901190000|2022-01-11 11:39:50|7901.8|7899|7901.8|7899|7901.8|7899|7901.8|7899|0
1641901200000|2022-01-11 11:40:00|7901.4|7898.6|7901.8|7899|7901.8|7899|7900.8|7898|5
1641901210000|2022-01-11 11:40:10|7902.2|7899.4|7902.7|7899.9|7902.8|7900|7902.2|7899.4|3
1641901220000|2022-01-11 11:40:20|7902.8|7900|7902.2|7899.4|7902.8|7900|7901.8|7899|1
1641901230000|2022-01-11 11:40:30|7901.8|7899|7901.7|7898.9|7901.8|7899|7901.2|7898.4|5
1641901240000|2022-01-11 11:40:40|7901.8|7899|7901.8|7899|7901.8|7899|7901.7|7898.9|1
1641901250000|2022-01-11 11:40:50|7901.7|7898.9|7901.2|7898.4|7902.2|7899.4|7901.2|7898.4|2
1641901260000|2022-01-11 11:41:00|7901.3|7898.5|7901.2|7898.4|7902.2|7899.4|7901.2|7898.4|4
1641901270000|2022-01-11 11:41:10|7900.8|7898|7901.8|7899|7901.8|7899|7900.8|7898|0
1641901290000|2022-01-11 11:41:30|7901.7|7898.9|7901.8|7899|7902.2|7899.4|7901.2|7898.4|4
1641901300000|2022-01-11 11:41:40|7901.9|7899.1|7903.2|7900.4|7903.2|7900.4|7901.9|7899.1|3
1641901310000|2022-01-11 11:41:50|7902.8|7900|7900.8|7898|7902.8|7900|7900.8|7898|11
1641901320000|2022-01-11 11:42:00|7900.9|7898.1|7901.8|7899|7901.8|7899|7900.9|7898.1|4
1641901330000|2022-01-11 11:42:10|7901.7|7898.9|7901.8|7899|7901.8|7899|7901.2|7898.4|5
1641901340000|2022-01-11 11:42:20|7902.2|7899.4|7901.8|7899|7902.2|7899.4|7901.8|7899|0
1641901350000|2022-01-11 11:42:30|7901.9|7899.1|7902.8|7900|7902.8|7900|7901.8|7899|5
1641901360000|2022-01-11 11:42:40|7902.3|7899.5|7901.8|7899|7902.3|7899.5|7901.8|7899|0
1641901370000|2022-01-11 11:42:50|7901.9|7899.1|7899.6|7896.8|7902.8|7900|7899.6|7896.8|13
1641901380000|2022-01-11 11:43:00|7900.6|7897.8|7900.6|7897.8|7901.6|7898.8|7900.6|7897.8|39
1641901390000|2022-01-11 11:43:10|7900.7|7897.9|7901.2|7898.4|7901.2|7898.4|7900.7|7897.9|3
1641901400000|2022-01-11 11:43:20|7901.6|7898.8|7901.2|7898.4|7901.6|7898.8|7901.2|7898.4|2
1641901410000|2022-01-11 11:43:30|7901.6|7898.8|7901.6|7898.8|7901.6|7898.8|7901.2|7898.4|1
1641901420000|2022-01-11 11:43:40|7901.2|7898.4|7901.6|7898.8|7901.6|7898.8|7901.2|7898.4|1
1641901430000|2022-01-11 11:43:50|7901.2|7898.4|7900.1|7897.3|7901.2|7898.4|7899.7|7896.9|6
1641901440000|2022-01-11 11:44:00|7899.6|7896.8|7900.6|7897.8|7900.6|7897.8|7899.6|7896.8|1
1641901450000|2022-01-11 11:44:10|7899.6|7896.8|7900.6|7897.8|7900.6|7897.8|7899.6|7896.8|9
1641901460000|2022-01-11 11:44:20|||||||||2
1641901470000|2022-01-11 11:44:30|7900.1|7897.3|7900.2|7897.4|7900.6|7897.8|7900|7897.2|4
1641901480000|2022-01-11 11:44:40|7900.1|7897.3|7900.1|7897.3|7900.8|7898|7900.1|7897.3|14
1641901490000|2022-01-11 11:44:50|7900|7897.2|7900.2|7897.4|7900.6|7897.8|7900|7897.2|2
1641901500000|2022-01-11 11:45:00|7900.6|7897.8|7898.7|7895.9|7900.6|7897.8|7898.6|7895.8|12
1641901510000|2022-01-11 11:45:10|7898.6|7895.8|7899.6|7896.8|7900.2|7897.4|7898.6|7895.8|15
1641901520000|2022-01-11 11:45:20|7899.7|7896.9|7900.6|7897.8|7900.6|7897.8|7899.7|7896.9|0
1641901530000|2022-01-11 11:45:30|7900.2|7897.4|7900.6|7897.8|7900.6|7897.8|7900.1|7897.3|2
1641901550000|2022-01-11 11:45:50|7902|7899.2|7900.2|7897.4|7902|7899.2|7900.2|7897.4|10
1641901560000|2022-01-11 11:46:00|7900|7897.2|7901.6|7898.8|7901.6|7898.8|7899.6|7896.8|6
1641901570000|2022-01-11 11:46:10|7900.8|7898|7900.8|7898|7900.8|7898|7900.8|7898|0
1641901580000|2022-01-11 11:46:20|7901.6|7898.8|7901.2|7898.4|7901.6|7898.8|7900.8|7898|0
1641901590000|2022-01-11 11:46:30|7900.8|7898|7900.8|7898|7901.2|7898.4|7900.8|7898|0
1641901600000|2022-01-11 11:46:40|7901.2|7898.4|7901.2|7898.4|7901.6|7898.8|7901.2|7898.4|0
1641901610000|2022-01-11 11:46:50|7900.8|7898|7899.8|7897|7900.8|7898|7899.8|7897|12
1641901620000|2022-01-11 11:47:00|7900.4|7897.6|7899.6|7896.8|7900.6|7897.8|7899.2|7896.4|10
1641901630000|2022-01-11 11:47:10|7899.2|7896.4|7898.7|7895.9|7899.2|7896.4|7898.7|7895.9|11
1641901640000|2022-01-11 11:47:20|7898.8|7896|7898.8|7896|7899.6|7896.8|7898.8|7896|1
1641901650000|2022-01-11 11:47:30|7899.2|7896.4|7898.8|7896|7899.2|7896.4|7898.8|7896|0
1641901660000|2022-01-11 11:47:40|7899.2|7896.4|7898.8|7896|7899.2|7896.4|7898.8|7896|0
1641901670000|2022-01-11 11:47:50|7898.4|7895.6|7897.2|7894.4|7898.4|7895.6|7897.2|7894.4|16
1641901680000|2022-01-11 11:48:00|7897.6|7894.8|7897.7|7894.9|7897.7|7894.9|7897.2|7894.4|2
1641901690000|2022-01-11 11:48:10|7897.2|7894.4|7899.6|7896.8|7899.6|7896.8|7897.2|7894.4|7
1641901700000|2022-01-11 11:48:20|7899.2|7896.4|7900.2|7897.4|7900.2|7897.4|7899.2|7896.4|13
1641901710000|2022-01-11 11:48:30|7900.8|7898|7903.6|7900.8|7905.2|7902.4|7900.8|7898|28
1641901720000|2022-01-11 11:48:40|7903.2|7900.4|7903.6|7900.8|7903.6|7900.8|7903.2|7900.4|2
1641901730000|2022-01-11 11:48:50|7903.7|7900.9|7904.2|7901.4|7904.6|7901.8|7903.7|7900.9|3
1641901740000|2022-01-11 11:49:00|7904|7901.2|7903.7|7900.9|7905|7902.2|7903.6|7900.8|30
1641901750000|2022-01-11 11:49:10|7903.8|7901|7904.2|7901.4|7904.2|7901.4|7903.6|7900.8|5
1641901760000|2022-01-11 11:49:20|7904.6|7901.8|7908|7905.2|7908.2|7905.4|7904.6|7901.8|38
1641901770000|2022-01-11 11:49:30|7907.2|7904.4|7906.7|7903.9|7908|7905.2|7906.7|7903.9|30
1641901780000|2022-01-11 11:49:40|7906.6|7903.8|7907.6|7904.8|7907.6|7904.8|7906.2|7903.4|12
1641901790000|2022-01-11 11:49:50|7907.8|7905|7906.2|7903.4|7908.2|7905.4|7906.2|7903.4|20
1641901800000|2022-01-11 11:50:00|7906.1|7903.3|7906.2|7903.4|7906.2|7903.4|7905.8|7903|6
1641901810000|2022-01-11 11:50:10|7906.3|7903.5|7908.6|7905.8|7908.6|7905.8|7906.3|7903.5|10
1641901820000|2022-01-11 11:50:20|7909.2|7906.4|7909.2|7906.4|7909.2|7906.4|7908.6|7905.8|7
1641901830000|2022-01-11 11:50:30|7909.6|7906.8|7908.6|7905.8|7909.6|7906.8|7908.6|7905.8|14
1641901840000|2022-01-11 11:50:40|7908.8|7906|7912.2|7909.4|7912.7|7909.9|7908.8|7906|74
1641901850000|2022-01-11 11:50:50|7912.1|7909.3|7910.6|7907.8|7912.2|7909.4|7910.6|7907.8|35
1641901860000|2022-01-11 11:51:00|7910.8|7908|7909.6|7906.8|7912.6|7909.8|7909.6|7906.8|21
1641901870000|2022-01-11 11:51:10|7909.2|7906.4|7909.6|7906.8|7910.2|7907.4|7907.8|7905|54
1641901880000|2022-01-11 11:51:20|7909.2|7906.4|7908.6|7905.8|7909.6|7906.8|7908.6|7905.8|24
1641901890000|2022-01-11 11:51:30|7908.7|7905.9|7908.6|7905.8|7909.2|7906.4|7908.6|7905.8|11
1641901900000|2022-01-11 11:51:40|7909.2|7906.4|7909.2|7906.4|7909.6|7906.8|7908.6|7905.8|6
1641901910000|2022-01-11 11:51:50|7909.6|7906.8|7908.6|7905.8|7909.6|7906.8|7908.2|7905.4|4
1641901920000|2022-01-11 11:52:00|7909.2|7906.4|7908.6|7905.8|7909.2|7906.4|7908.2|7905.4|7
1641901930000|2022-01-11 11:52:10|7908.2|7905.4|7908.6|7905.8|7908.6|7905.8|7908.2|7905.4|0
1641901940000|2022-01-11 11:52:20|7908.2|7905.4|7907.2|7904.4|7908.6|7905.8|7907.2|7904.4|14
1641901950000|2022-01-11 11:52:30|7907.6|7904.8|7907.6|7904.8|7908.2|7905.4|7907.6|7904.8|9
1641901960000|2022-01-11 11:52:40|7907.8|7905|7907.2|7904.4|7908.2|7905.4|7906.7|7903.9|9
1641901970000|2022-01-11 11:52:50|7906.8|7904|7906.8|7904|7907.6|7904.8|7906.8|7904|7
1641901980000|2022-01-11 11:53:00|7906.7|7903.9|7907.2|7904.4|7907.2|7904.4|7906.7|7903.9|9
1641901990000|2022-01-11 11:53:10|7907.6|7904.8|7906.8|7904|7907.8|7905|7906.8|7904|15
1641902000000|2022-01-11 11:53:20|7906.7|7903.9|7906.2|7903.4|7906.8|7904|7905.4|7902.6|6
1641902010000|2022-01-11 11:53:30|7905.8|7903|7906.2|7903.4|7906.7|7903.9|7905.8|7903|1
1641902020000|2022-01-11 11:53:40|7905.8|7903|7903.7|7900.9|7905.8|7903|7903.7|7900.9|18
1641902030000|2022-01-11 11:53:50|7903.8|7901|7904.8|7902|7905.2|7902.4|7903.7|7900.9|6
1641902040000|2022-01-11 11:54:00|7905.2|7902.4|7905.8|7903|7905.8|7903|7904.8|7902|1
1641902050000|2022-01-11 11:54:10|7905.4|7902.6|7905.8|7903|7905.8|7903|7905.2|7902.4|5
1641902060000|2022-01-11 11:54:20|7905.7|7902.9|7904.8|7902|7905.7|7902.9|7904.7|7901.9|9
1641902070000|2022-01-11 11:54:30|7904.6|7901.8|7904.8|7902|7905.2|7902.4|7904.6|7901.8|17
1641902080000|2022-01-11 11:54:40|7904.7|7901.9|7904.8|7902|7904.8|7902|7904.2|7901.4|4
1641902090000|2022-01-11 11:54:50|7904.4|7901.6|7905.2|7902.4|7905.8|7903|7904.4|7901.6|18
1641902100000|2022-01-11 11:55:00|7905.6|7902.8|7906.2|7903.4|7906.8|7904|7905.6|7902.8|24
1641902110000|2022-01-11 11:55:10|7906.8|7904|7906.8|7904|7907.2|7904.4|7906.8|7904|8
1641902120000|2022-01-11 11:55:20|7906.6|7903.8|7906.7|7903.9|7906.7|7903.9|7906.2|7903.4|3
1641902130000|2022-01-11 11:55:30|7906.6|7903.8|7906.2|7903.4|7906.6|7903.8|7906.2|7903.4|13
1641902140000|2022-01-11 11:55:40|7905.6|7902.8|7905.2|7902.4|7905.7|7902.9|7905.2|7902.4|10
1641902150000|2022-01-11 11:55:50|7905|7902.2|7903.8|7901|7905|7902.2|7903.8|7901|7
1641902160000|2022-01-11 11:56:00|7904.2|7901.4|7904.2|7901.4|7904.2|7901.4|7903.2|7900.4|6
1641902170000|2022-01-11 11:56:10|7903.8|7901|7903.2|7900.4|7904.2|7901.4|7903.2|7900.4|10
1641902180000|2022-01-11 11:56:20|7903.4|7900.6|7903.7|7900.9|7903.8|7901|7903.2|7900.4|5
1641902190000|2022-01-11 11:56:30|7903.8|7901|7904.8|7902|7904.8|7902|7903.7|7900.9|3
1641902200000|2022-01-11 11:56:40|7904.6|7901.8|7904.7|7901.9|7904.8|7902|7904.2|7901.4|8
1641902210000|2022-01-11 11:56:50|7904.8|7902|7905.2|7902.4|7905.2|7902.4|7904.7|7901.9|3
1641902220000|2022-01-11 11:57:00|7904.8|7902|7903.8|7901|7904.8|7902|7903.8|7901|9
1641902230000|2022-01-11 11:57:10|7903.7|7900.9|7902.8|7900|7903.8|7901|7902.8|7900|3
1641902240000|2022-01-11 11:57:20|7903.3|7900.5|7904.7|7901.9|7904.8|7902|7903.2|7900.4|4
1641902250000|2022-01-11 11:57:30|7904.8|7902|7905.2|7902.4|7905.2|7902.4|7904.8|7902|11
1641902260000|2022-01-11 11:57:40|7904.8|7902|7904.8|7902|7904.8|7902|7904.8|7902|0
1641902270000|2022-01-11 11:57:50|7904.2|7901.4|7903.2|7900.4|7904.2|7901.4|7902.8|7900|5
1641902280000|2022-01-11 11:58:00|7902.8|7900|7902.8|7900|7903.3|7900.5|7902.2|7899.4|12
1641902290000|2022-01-11 11:58:10|7903.4|7900.6|7903.3|7900.5|7903.4|7900.6|7903.2|7900.4|5
1641902300000|2022-01-11 11:58:20|7903.2|7900.4|7902.8|7900|7903.2|7900.4|7902.4|7899.6|0
1641902310000|2022-01-11 11:58:30|7902.6|7899.8|7900.2|7897.4|7902.6|7899.8|7900.2|7897.4|60
1641902320000|2022-01-11 11:58:40|7899.8|7897|7899.8|7897|7900.8|7898|7899.2|7896.4|59
1641902330000|2022-01-11 11:58:50|7900.2|7897.4|7902.2|7899.4|7902.2|7899.4|7899.8|7897|17
1641902340000|2022-01-11 11:59:00|7902.8|7900|7906.3|7903.5|7906.3|7903.5|7901.8|7899|36
1641902350000|2022-01-11 11:59:10|7905.8|7903|7905.8|7903|7906.3|7903.5|7905.3|7902.5|2
1641902360000|2022-01-11 11:59:20|7904.4|7901.6|7905.4|7902.6|7905.4|7902.6|7904.4|7901.6|13
1641902370000|2022-01-11 11:59:30|7905.2|7902.4|7904.4|7901.6|7905.2|7902.4|7904.3|7901.5|13
1641902380000|2022-01-11 11:59:40|7905.3|7902.5|7905.3|7902.5|7905.8|7903|7905.3|7902.5|5
1641902390000|2022-01-11 11:59:50|7905.2|7902.4|7904.4|7901.6|7905.3|7902.5|7904.2|7901.4|12
1641902400000|2022-01-11 12:00:00|7904.3|7901.5|7904.2|7901.4|7905.4|7902.6|7904.2|7901.4|27
1641902410000|2022-01-11 12:00:10|7903.8|7901|7905.8|7903|7906.3|7903.5|7903.8|7901|14
1641902420000|2022-01-11 12:00:20|7905.4|7902.6|7905.8|7903|7906.4|7903.6|7905.4|7902.6|8
1641902430000|2022-01-11 12:00:30|7905.9|7903.1|7907.4|7904.6|7907.8|7905|7905.9|7903.1|5
1641902440000|2022-01-11 12:00:40|7907.8|7905|7907.3|7904.5|7907.8|7905|7906.8|7904|4
1641902450000|2022-01-11 12:00:50|7907.2|7904.4|7907.2|7904.4|7908.2|7905.4|7906.9|7904.1|3
1641902460000|2022-01-11 12:01:00|7906.8|7904|7907.4|7904.6|7907.8|7905|7906.8|7904|6
1641902470000|2022-01-11 12:01:10|7907.3|7904.5|7906.8|7904|7907.4|7904.6|7906.8|7904|2
1641902480000|2022-01-11 12:01:20|7906.4|7903.6|7906.8|7904|7906.8|7904|7906.4|7903.6|1
1641902490000|2022-01-11 12:01:30|7906.4|7903.6|7905.9|7903.1|7906.8|7904|7905.8|7903|1
1641902500000|2022-01-11 12:01:40|7905.8|7903|7903.8|7901|7906.8|7904|7903.4|7900.6|15
1641902510000|2022-01-11 12:01:50|7903.2|7900.4|7902.8|7900|7903.8|7901|7902.8|7900|12
1641902520000|2022-01-11 12:02:00|7903.4|7900.6|7904.2|7901.4|7904.2|7901.4|7903.4|7900.6|6
1641902530000|2022-01-11 12:02:10|7903.8|7901|7904.2|7901.4|7904.8|7902|7903.4|7900.6|16
1641902540000|2022-01-11 12:02:20|7903.8|7901|7904.3|7901.5|7904.8|7902|7903.8|7901|8
1641902550000|2022-01-11 12:02:30|7904.2|7901.4|7904.3|7901.5|7904.8|7902|7904.2|7901.4|3
1641902560000|2022-01-11 12:02:40|7904.4|7901.6|7904.8|7902|7904.8|7902|7904.4|7901.6|0
1641902570000|2022-01-11 12:02:50|7904.3|7901.5|7905.8|7903|7906.3|7903.5|7902.4|7899.6|45
1641902580000|2022-01-11 12:03:00|7905.9|7903.1|7906.8|7904|7908.4|7905.6|7905.9|7903.1|49
1641902590000|2022-01-11 12:03:10|7907.3|7904.5|7907.8|7905|7908.2|7905.4|7907.3|7904.5|25
1641902600000|2022-01-11 12:03:20|7906.3|7903.5|7905.8|7903|7906.6|7903.8|7905.8|7903|12
1641902610000|2022-01-11 12:03:30|7905.9|7903.1|7905.8|7903|7906.3|7903.5|7905.8|7903|7
1641902620000|2022-01-11 12:03:40|7905.9|7903.1|7905.8|7903|7906.4|7903.6|7905.8|7903|5
1641902630000|2022-01-11 12:03:50|7906.2|7903.4|7905.8|7903|7906.2|7903.4|7905.3|7902.5|3
1641902640000|2022-01-11 12:04:00|7906.3|7903.5|7904.7|7901.9|7906.3|7903.5|7904.2|7901.4|38
1641902650000|2022-01-11 12:04:10|7904.2|7901.4|7904.8|7902|7905.2|7902.4|7904.2|7901.4|6
1641902660000|2022-01-11 12:04:20|7905.2|7902.4|7905.2|7902.4|7905.2|7902.4|7904.8|7902|0
1641902670000|2022-01-11 12:04:30|7905.4|7902.6|7906.8|7904|7906.8|7904|7903.3|7900.5|129
1641902680000|2022-01-11 12:04:40|7906.7|7903.9|7905.8|7903|7906.7|7903.9|7905.3|7902.5|9
1641902690000|2022-01-11 12:04:50|7906.2|7903.4|7905.8|7903|7906.3|7903.5|7905.8|7903|2
1641902700000|2022-01-11 12:05:00|7906.2|7903.4|7906.2|7903.4|7906.8|7904|7905.8|7903|8
1641902710000|2022-01-11 12:05:10|7906.3|7903.5|7906.8|7904|7906.8|7904|7906.2|7903.4|2
1641902720000|2022-01-11 12:05:20|7906.7|7903.9|7907.8|7905|7908.3|7905.5|7906.7|7903.9|24
1641902730000|2022-01-11 12:05:30|7908.3|7905.5|7907.8|7905|7908.3|7905.5|7907.8|7905|5
1641902740000|2022-01-11 12:05:40|7908.2|7905.4|7905.8|7903|7908.2|7905.4|7905.8|7903|7
1641902760000|2022-01-11 12:06:00|||||||||9
1641902770000|2022-01-11 12:06:10|7906.2|7903.4|7906.4|7903.6|7906.4|7903.6|7905.8|7903|3
1641902780000|2022-01-11 12:06:20|7906.3|7903.5|7905.8|7903|7907.2|7904.4|7905.4|7902.6|16
1641902790000|2022-01-11 12:06:30|7905.9|7903.1|7906.8|7904|7906.8|7904|7905.9|7903.1|7
1641902800000|2022-01-11 12:06:40|7906.9|7904.1|7907.2|7904.4|7907.8|7905|7906.9|7904.1|9
1641902810000|2022-01-11 12:06:50|7906.4|7903.6|7906.3|7903.5|7906.8|7904|7906.3|7903.5|7
1641902820000|2022-01-11 12:07:00|||||||||1
1641902830000|2022-01-11 12:07:10|7906.4|7903.6|7904.2|7901.4|7906.8|7904|7904.2|7901.4|28
1641902840000|2022-01-11 12:07:20|7903.8|7901|7905.4|7902.6|7905.8|7903|7903.8|7901|8
1641902850000|2022-01-11 12:07:30|7905.3|7902.5|7906.3|7903.5|7906.4|7903.6|7905.3|7902.5|7
1641902860000|2022-01-11 12:07:40|7906.4|7903.6|7906.2|7903.4|7906.4|7903.6|7905.8|7903|5
1641902870000|2022-01-11 12:07:50|7905.8|7903|7905.8|7903|7905.8|7903|7905.4|7902.6|5
1641902880000|2022-01-11 12:08:00|7905.4|7902.6|7903.8|7901|7905.8|7903|7903.8|7901|11
1641902890000|2022-01-11 12:08:10|7903.9|7901.1|7903.8|7901|7904.4|7901.6|7903.8|7901|10
1641902900000|2022-01-11 12:08:20|7904.3|7901.5|7903.8|7901|7904.3|7901.5|7903.8|7901|6
1641902910000|2022-01-11 12:08:30|7903.9|7901.1|7906.8|7904|7906.8|7904|7903.9|7901.1|19
1641902920000|2022-01-11 12:08:40|7906.4|7903.6|7906.3|7903.5|7906.4|7903.6|7905.8|7903|10
1641902930000|2022-01-11 12:08:50|7906.2|7903.4|7906.3|7903.5|7906.3|7903.5|7906.2|7903.4|0
1641902940000|2022-01-11 12:09:00|7906.2|7903.4|7906.8|7904|7907.2|7904.4|7906.2|7903.4|6
1641902950000|2022-01-11 12:09:10|7906.4|7903.6|7907.3|7904.5|7907.3|7904.5|7906.4|7903.6|4
1641902960000|2022-01-11 12:09:20|7907.2|7904.4|7905.8|7903|7907.2|7904.4|7905.8|7903|9
1641902970000|2022-01-11 12:09:30|7904.8|7902|7902.8|7900|7904.8|7902|7901.4|7898.6|44
1641902980000|2022-01-11 12:09:40|7902.4|7899.6|7902.3|7899.5|7903.3|7900.5|7902.3|7899.5|21
1641902990000|2022-01-11 12:09:50|7902.8|7900|7902.3|7899.5|7903.2|7900.4|7902.2|7899.4|6
1641903000000|2022-01-11 12:10:00|7902.2|7899.4|7902.8|7900|7903.8|7901|7901.8|7899|30
1641903010000|2022-01-11 12:10:10|7902.7|7899.9|7902.8|7900|7903.2|7900.4|7902.7|7899.9|8
1641903020000|2022-01-11 12:10:20|7903.2|7900.4|7903.7|7900.9|7903.8|7901|7903.2|7900.4|5
1641903030000|2022-01-11 12:10:30|7903.8|7901|7902.8|7900|7903.8|7901|7902.7|7899.9|3
1641903040000|2022-01-11 12:10:40|7903.2|7900.4|7903.3|7900.5|7903.8|7901|7902.8|7900|9
1641903050000|2022-01-11 12:10:50|7903.7|7900.9|7903.7|7900.9|7903.8|7901|7903.2|7900.4|0
1641903060000|2022-01-11 12:11:00|7903.8|7901|7903.7|7900.9|7904.2|7901.4|7903.3|7900.5|1
1641903070000|2022-01-11 12:11:10|7903.8|7901|7903.7|7900.9|7903.8|7901|7902.8|7900|0
1641903080000|2022-01-11 12:11:20|7903.8|7901|7903.7|7900.9|7903.8|7901|7903.2|7900.4|4
1641903090000|2022-01-11 12:11:30|7903.8|7901|7904.8|7902|7905.2|7902.4|7902.4|7899.6|14
1641903100000|2022-01-11 12:11:40|7904.7|7901.9|7904.7|7901.9|7904.8|7902|7904.2|7901.4|2
1641903110000|2022-01-11 12:11:50|7904.3|7901.5|7902.2|7899.4|7904.3|7901.5|7902.2|7899.4|30
1641903120000|2022-01-11 12:12:00|7902.8|7900|7902.8|7900|7902.8|7900|7902.7|7899.9|9
1641903130000|2022-01-11 12:12:10|7903.2|7900.4|7903.3|7900.5|7903.4|7900.6|7903.2|7900.4|8
1641903140000|2022-01-11 12:12:20|7903.2|7900.4|7903.2|7900.4|7903.2|7900.4|7902.8|7900|0
1641903150000|2022-01-11 12:12:30|7903.3|7900.5|7903.2|7900.4|7903.4|7900.6|7903.2|7900.4|5
1641903160000|2022-01-11 12:12:40|7903.3|7900.5|7902.8|7900|7903.3|7900.5|7901.8|7899|7
1641903170000|2022-01-11 12:12:50|7902.7|7899.9|7901.8|7899|7902.7|7899.9|7901.8|7899|10
1641903180000|2022-01-11 12:13:00|7902.2|7899.4|7898.2|7895.4|7902.2|7899.4|7897.2|7894.4|51
1641903190000|2022-01-11 12:13:10|7898.4|7895.6|7899.8|7897|7900.2|7897.4|7898.2|7895.4|43
1641903200000|2022-01-11 12:13:20|7899.9|7897.1|7899.8|7897|7900.3|7897.5|7899.4|7896.6|9
1641903210000|2022-01-11 12:13:30|7900.4|7897.6|7900.8|7898|7901.3|7898.5|7900.2|7897.4|15
1641903220000|2022-01-11 12:13:40|7900.4|7897.6|7900.8|7898|7901.2|7898.4|7899.8|7897|6
1641903230000|2022-01-11 12:13:50|7900.3|7897.5|7898.8|7896|7900.3|7897.5|7898.8|7896|16
1641903240000|2022-01-11 12:14:00|7899.3|7896.5|7900.3|7897.5|7900.3|7897.5|7899.3|7896.5|10
1641903250000|2022-01-11 12:14:10|7900.4|7897.6|7899.8|7897|7900.4|7897.6|7899.8|7897|2
1641903260000|2022-01-11 12:14:20|7899.2|7896.4|7898.8|7896|7899.8|7897|7898.8|7896|8
1641903270000|2022-01-11 12:14:30|7898.7|7895.9|7897.2|7894.4|7898.7|7895.9|7897.2|7894.4|30
1641903280000|2022-01-11 12:14:40|7896.8|7894|7896.8|7894|7896.8|7894|7895.7|7892.9|38
1641903290000|2022-01-11 12:14:50|7897.4|7894.6|7896.2|7893.4|7897.4|7894.6|7896.2|7893.4|33
1641903300000|2022-01-11 12:15:00|7895.8|7893|7895.8|7893|7896.3|7893.5|7895.8|7893|5
1641903310000|2022-01-11 12:15:10|7895.4|7892.6|7896.3|7893.5|7896.4|7893.6|7895.4|7892.6|5
1641903320000|2022-01-11 12:15:20|7895.8|7893|7895.2|7892.4|7895.8|7893|7895.2|7892.4|19
1641903330000|2022-01-11 12:15:30|7894.8|7892|7893.8|7891|7895.2|7892.4|7893.8|7891|34
1641903340000|2022-01-11 12:15:40|7894.2|7891.4|7894.8|7892|7894.8|7892|7893.8|7891|14
1641903350000|2022-01-11 12:15:50|7894.4|7891.6|7891.2|7888.4|7894.4|7891.6|7891.2|7888.4|32
1641903360000|2022-01-11 12:16:00|7891.3|7888.5|7892.3|7889.5|7892.3|7889.5|7891.2|7888.4|17
1641903370000|2022-01-11 12:16:10|7892.2|7889.4|7892.3|7889.5|7892.8|7890|7891.8|7889|12
1641903380000|2022-01-11 12:16:20|7892.4|7889.6|7891.8|7889|7892.8|7890|7891.8|7889|13
1641903390000|2022-01-11 12:16:30|7892.2|7889.4|7891.2|7888.4|7892.2|7889.4|7889.5|7886.7|74
1641903400000|2022-01-11 12:16:40|7891.3|7888.5|7892.2|7889.4|7892.2|7889.4|7891.2|7888.4|8
1641903410000|2022-01-11 12:16:50|7891.8|7889|7894.2|7891.4|7894.2|7891.4|7891.8|7889|13
1641903420000|2022-01-11 12:17:00|7894.3|7891.5|7894.2|7891.4|7895.2|7892.4|7893.8|7891|16
1641903430000|2022-01-11 12:17:10|7894.8|7892|7894.3|7891.5|7894.8|7892|7894.2|7891.4|10
1641903440000|2022-01-11 12:17:20|7894.2|7891.4|7894.3|7891.5|7894.3|7891.5|7893.8|7891|5
1641903450000|2022-01-11 12:17:30|7894.4|7891.6|7894.8|7892|7895.3|7892.5|7894.2|7891.4|16
1641903460000|2022-01-11 12:17:40|7894.3|7891.5|7894.2|7891.4|7894.8|7892|7894.2|7891.4|6
1641903470000|2022-01-11 12:17:50|7894.3|7891.5|7894.3|7891.5|7894.8|7892|7894.2|7891.4|15
1641903480000|2022-01-11 12:18:00|7894.2|7891.4|7894.2|7891.4|7894.4|7891.6|7894.2|7891.4|2
1641903490000|2022-01-11 12:18:10|7894.3|7891.5|7893.2|7890.4|7894.8|7892|7893.2|7890.4|17
1641903500000|2022-01-11 12:18:20|7892.8|7890|7892.2|7889.4|7892.8|7890|7891.7|7888.9|10
1641903510000|2022-01-11 12:18:30|7892.7|7889.9|7894.3|7891.5|7894.4|7891.6|7891.7|7888.9|39
1641903520000|2022-01-11 12:18:40|7894.2|7891.4|7892.8|7890|7894.2|7891.4|7892.2|7889.4|9
1641903530000|2022-01-11 12:18:50|7892.3|7889.5|7892.2|7889.4|7892.8|7890|7891.8|7889|14
1641903540000|2022-01-11 12:19:00|7892.3|7889.5|7891.9|7889.1|7893.4|7890.6|7891.8|7889|21
1641903550000|2022-01-11 12:19:10|7892.3|7889.5|7892.3|7889.5|7892.3|7889.5|7891.8|7889|3
1641903560000|2022-01-11 12:19:20|7891.9|7889.1|7890.9|7888.1|7891.9|7889.1|7890.8|7888|47
1641903570000|2022-01-11 12:19:30|7890.8|7888|7891.3|7888.5|7891.4|7888.6|7890.4|7887.6|21
1641903580000|2022-01-11 12:19:40|7890.4|7887.6|7891.4|7888.6|7891.8|7889|7890.4|7887.6|2
1641903590000|2022-01-11 12:19:50|7891.8|7889|7891.4|7888.6|7891.8|7889|7891.3|7888.5|38
1641903600000|2022-01-11 12:20:00|7891.8|7889|7891.4|7888.6|7891.8|7889|7891.4|7888.6|5
1641903610000|2022-01-11 12:20:10|||||||||4
1641903630000|2022-01-11 12:20:30|7890.8|7888|7890.3|7887.5|7890.8|7888|7889.8|7887|31
1641903640000|2022-01-11 12:20:40|7889.9|7887.1|7890.3|7887.5|7890.4|7887.6|7889.8|7887|6
1641903650000|2022-01-11 12:20:50|7890.4|7887.6|7889.9|7887.1|7890.4|7887.6|7889.8|7887|17
1641903660000|2022-01-11 12:21:00|7890.4|7887.6|7890.3|7887.5|7890.4|7887.6|7890.3|7887.5|5
1641903670000|2022-01-11 12:21:10|7890.4|7887.6|7890.3|7887.5|7891.2|7888.4|7890.3|7887.5|8
1641903680000|2022-01-11 12:21:20|7890.4|7887.6|7890.8|7888|7890.8|7888|7890.2|7887.4|17
1641903690000|2022-01-11 12:21:30|7889.8|7887|7890.2|7887.4|7890.4|7887.6|7889.3|7886.5|36
1641903700000|2022-01-11 12:21:40|7889.8|7887|7888.8|7886|7890.2|7887.4|7887.8|7885|78
1641903710000|2022-01-11 12:21:50|7888.4|7885.6|7888.8|7886|7889.4|7886.6|7888.3|7885.5|43
1641903720000|2022-01-11 12:22:00|7888.9|7886.1|7889.4|7886.6|7889.4|7886.6|7888.4|7885.6|11
1641903730000|2022-01-11 12:22:10|7889.3|7886.5|7893.4|7890.6|7895.6|7892.8|7888.8|7886|164
1641903740000|2022-01-11 12:22:20|7893|7890.2|7892.6|7889.8|7893|7890.2|7892.4|7889.6|21
1641903750000|2022-01-11 12:22:30|7892.4|7889.6|7892.5|7889.7|7892.6|7889.8|7891.6|7888.8|7
1641903760000|2022-01-11 12:22:40|7892.4|7889.6|7893.4|7890.6|7893.4|7890.6|7892.4|7889.6|1
1641903770000|2022-01-11 12:22:50|7893|7890.2|7892.4|7889.6|7893.5|7890.7|7892.4|7889.6|3
1641903780000|2022-01-11 12:23:00|7892|7889.2|7890|7887.2|7892|7889.2|7890|7887.2|17
1641903790000|2022-01-11 12:23:10|7890.6|7887.8|7890.5|7887.7|7890.6|7887.8|7890.5|7887.7|8
1641903800000|2022-01-11 12:23:20|7890.6|7887.8|7894.4|7891.6|7894.4|7891.6|7890.6|7887.8|25
1641903810000|2022-01-11 12:23:30|7894.5|7891.7|7896.4|7893.6|7896.4|7893.6|7894.5|7891.7|25
1641903820000|2022-01-11 12:23:40|7896|7893.2|7896|7893.2|7896.5|7893.7|7895.6|7892.8|4
1641903830000|2022-01-11 12:23:50|7895.9|7893.1|7896|7893.2|7896|7893.2|7895.5|7892.7|2
1641903840000|2022-01-11 12:24:00|7897|7894.2|7898|7895.2|7898|7895.2|7896.5|7893.7|20
1641903850000|2022-01-11 12:24:10|7897|7894.2|7897.4|7894.6|7897.5|7894.7|7897|7894.2|9
1641903860000|2022-01-11 12:24:20|7897|7894.2|7897|7894.2|7897.4|7894.6|7897|7894.2|2
1641903870000|2022-01-11 12:24:30|7897.4|7894.6|7898|7895.2|7898.4|7895.6|7897.4|7894.6|12
1641903880000|2022-01-11 12:24:40|7897.6|7894.8|7899|7896.2|7899.4|7896.6|7897.4|7894.6|14
1641903890000|2022-01-11 12:24:50|7899.4|7896.6|7900.4|7897.6|7900.4|7897.6|7898.6|7895.8|9
1641903900000|2022-01-11 12:25:00|7900.5|7897.7|7900.4|7897.6|7900.6|7897.8|7900|7897.2|10
1641903910000|2022-01-11 12:25:10|7900|7897.2|7899.4|7896.6|7900.4|7897.6|7899.4|7896.6|20
1641903920000|2022-01-11 12:25:20|7898.6|7895.8|7898|7895.2|7899|7896.2|7898|7895.2|21
1641903930000|2022-01-11 12:25:30|7897.5|7894.7|7898|7895.2|7898.4|7895.6|7897.5|7894.7|3
1641903940000|2022-01-11 12:25:40|7897.5|7894.7|7898|7895.2|7898|7895.2|7897.4|7894.6|3
1641903950000|2022-01-11 12:25:50|7897.9|7895.1|7897.4|7894.6|7898|7895.2|7897.4|7894.6|4
1641903960000|2022-01-11 12:26:00|7897.5|7894.7|7900|7897.2|7900|7897.2|7897.4|7894.6|25
1641903970000|2022-01-11 12:26:10|7899.6|7896.8|7901.5|7898.7|7902.6|7899.8|7899.6|7896.8|72
1641903980000|2022-01-11 12:26:20|7901.6|7898.8|7902.6|7899.8|7903.6|7900.8|7901.4|7898.6|105
1641903990000|2022-01-11 12:26:30|7902.1|7899.3|7902|7899.2|7902.6|7899.8|7901.4|7898.6|27
1641904000000|2022-01-11 12:26:40|7903.1|7900.3|7903|7900.2|7904|7901.2|7903|7900.2|34
1641904010000|2022-01-11 12:26:50|7902.4|7899.6|7902.6|7899.8|7902.6|7899.8|7902|7899.2|14
1641904020000|2022-01-11 12:27:00|7902.4|7899.6|7901.6|7898.8|7902.4|7899.6|7901.6|7898.8|7
1641904030000|2022-01-11 12:27:10|7902|7899.2|7902|7899.2|7902.5|7899.7|7902|7899.2|3
1641904050000|2022-01-11 12:27:30|7901.5|7898.7|7901.6|7898.8|7901.6|7898.8|7901.4|7898.6|11
1641904060000|2022-01-11 12:27:40|7901.5|7898.7|7901.5|7898.7|7901.5|7898.7|7901.5|7898.7|5
1641904070000|2022-01-11 12:27:50|7901.4|7898.6|7901.6|7898.8|7901.6|7898.8|7901.4|7898.6|6
1641904080000|2022-01-11 12:28:00|7902|7899.2|7902|7899.2|7902|7899.2|7902|7899.2|1
1641904090000|2022-01-11 12:28:10|7902.4|7899.6|7901.6|7898.8|7902.6|7899.8|7901|7898.2|20
1641904100000|2022-01-11 12:28:20|7902|7899.2|7903.6|7900.8|7904.6|7901.8|7902|7899.2|34
1641904110000|2022-01-11 12:28:30|7904|7901.2|7904|7901.2|7904|7901.2|7903.6|7900.8|5
1641904120000|2022-01-11 12:28:40|7903.6|7900.8|7903.6|7900.8|7904|7901.2|7903.6|7900.8|3
1641904130000|2022-01-11 12:28:50|7904|7901.2|7904.6|7901.8|7904.6|7901.8|7904|7901.2|14
1641904140000|2022-01-11 12:29:00|7905|7902.2|7904.6|7901.8|7905|7902.2|7904.6|7901.8|23
1641904150000|2022-01-11 12:29:10|7904|7901.2|7903.6|7900.8|7904|7901.2|7903|7900.2|12
1641904160000|2022-01-11 12:29:20|7903.5|7900.7|7904.4|7901.6|7905|7902.2|7903.5|7900.7|64
1641904170000|2022-01-11 12:29:30|7904|7901.2|7904|7901.2|7904.4|7901.6|7904|7901.2|15
1641904180000|2022-01-11 12:29:40|7903.6|7900.8|7903.4|7900.6|7903.6|7900.8|7903|7900.2|4
1641904190000|2022-01-11 12:29:50|7903.9|7901.1|7905|7902.2|7905.4|7902.6|7903.9|7901.1|11
1641904200000|2022-01-11 12:30:00|7905.4|7902.6|7906|7903.2|7906.4|7903.6|7905.4|7902.6|12
1641904210000|2022-01-11 12:30:10|7906.4|7903.6|7905|7902.2|7906.4|7903.6|7904.4|7901.6|15
1641904220000|2022-01-11 12:30:20|7905.2|7902.4|7905.4|7902.6|7905.9|7903.1|7905|7902.2|8
1641904230000|2022-01-11 12:30:30|7904.8|7902|7906.4|7903.6|7906.4|7903.6|7904.4|7901.6|12
1641904240000|2022-01-11 12:30:40|7906|7903.2|7904.4|7901.6|7906.4|7903.6|7904.4|7901.6|14
1641904250000|2022-01-11 12:30:50|7903.4|7900.6|7903.4|7900.6|7903.4|7900.6|7902.4|7899.6|24
1641904260000|2022-01-11 12:31:00|||||||||9
1641904270000|2022-01-11 12:31:10|7903|7900.2|7904|7901.2|7904|7901.2|7903|7900.2|5
1641904280000|2022-01-11 12:31:20|7904.4|7901.6|7904|7901.2|7904.4|7901.6|7903.9|7901.1|0
1641904290000|2022-01-11 12:31:30|7903.4|7900.6|7903.4|7900.6|7903.4|7900.6|7903|7900.2|9
1641904300000|2022-01-11 12:31:40|7904|7901.2|7903.9|7901.1|7904|7901.2|7903.4|7900.6|1
1641904310000|2022-01-11 12:31:50|7903.8|7901|7908|7905.2|7908.4|7905.6|7903.4|7900.6|75
1641904320000|2022-01-11 12:32:00|7908.6|7905.8|7908.6|7905.8|7908.6|7905.8|7908.4|7905.6|21
1641904330000|2022-01-11 12:32:10|7908.8|7906|7907|7904.2|7909.1|7906.3|7907|7904.2|30
1641904340000|2022-01-11 12:32:20|7907.5|7904.7|7907|7904.2|7907.6|7904.8|7905.5|7902.7|19
1641904350000|2022-01-11 12:32:30|7907.6|7904.8|7907.4|7904.6|7908|7905.2|7907|7904.2|12
1641904360000|2022-01-11 12:32:40|7907.5|7904.7|7907|7904.2|7908|7905.2|7907|7904.2|7
1641904370000|2022-01-11 12:32:50|7906.4|7903.6|7907|7904.2|7907|7904.2|7906|7903.2|7
1641904380000|2022-01-11 12:33:00|7905.4|7902.6|7905.6|7902.8|7905.6|7902.8|7904|7901.2|31
1641904390000|2022-01-11 12:33:10|7905.5|7902.7|7907|7904.2|7907|7904.2|7905|7902.2|23
1641904400000|2022-01-11 12:33:20|7906.6|7903.8|7907|7904.2|7907.1|7904.3|7906.6|7903.8|14
1641904410000|2022-01-11 12:33:30|7906.6|7903.8|7911.6|7908.8|7912.6|7909.8|7906.6|7903.8|93
1641904420000|2022-01-11 12:33:40|7912.2|7909.4|7909|7906.2|7912.6|7909.8|7908.6|7905.8|87
1641904430000|2022-01-11 12:33:50|7909.6|7906.8|7909.6|7906.8|7910.1|7907.3|7909.6|7906.8|27
1641904440000|2022-01-11 12:34:00|7910.1|7907.3|7910.6|7907.8|7910.6|7907.8|7910|7907.2|31
1641904450000|2022-01-11 12:34:10|7910|7907.2|7910.1|7907.3|7910.1|7907.3|7910|7907.2|8
1641904460000|2022-01-11 12:34:20|7910|7907.2|7909.6|7906.8|7910.6|7907.8|7909.6|7906.8|18
1641904470000|2022-01-11 12:34:30|7910|7907.2|7909.6|7906.8|7910.1|7907.3|7909.6|7906.8|4
1641904480000|2022-01-11 12:34:40|7910|7907.2|7910.6|7907.8|7910.6|7907.8|7910|7907.2|4
1641904490000|2022-01-11 12:34:50|7910|7907.2|7909.6|7906.8|7910|7907.2|7909.6|7906.8|9
1641904500000|2022-01-11 12:35:00|7910|7907.2|7908.6|7905.8|7910|7907.2|7907.1|7904.3|50
1641904510000|2022-01-11 12:35:10|7909|7906.2|7910.6|7907.8|7910.6|7907.8|7909|7906.2|19
1641904520000|2022-01-11 12:35:20|7911|7908.2|7911.6|7908.8|7911.6|7908.8|7911|7908.2|16
1641904530000|2022-01-11 12:35:30|7911.1|7908.3|7911.6|7908.8|7911.6|7908.8|7910.6|7907.8|26
1641904540000|2022-01-11 12:35:40|7911.5|7908.7|7911|7908.2|7911.5|7908.7|7911|7908.2|5
1641904550000|2022-01-11 12:35:50|7912|7909.2|7912.5|7909.7|7914.6|7911.8|7912|7909.2|78
1641904560000|2022-01-11 12:36:00|7912.4|7909.6|7911|7908.2|7912.4|7909.6|7911|7908.2|18
1641904570000|2022-01-11 12:36:10|7911.1|7908.3|7911|7908.2|7911.6|7908.8|7910.6|7907.8|5
1641904580000|2022-01-11 12:36:20|7910.6|7907.8|7911|7908.2|7911|7908.2|7910.6|7907.8|9
1641904590000|2022-01-11 12:36:30|7910.6|7907.8|7909.5|7906.7|7911|7908.2|7909.4|7906.6|37
1641904600000|2022-01-11 12:36:40|7909|7906.2|7910|7907.2|7910|7907.2|7908.5|7905.7|25
1641904610000|2022-01-11 12:36:50|7910.1|7907.3|7910.4|7907.6|7910.6|7907.8|7909.6|7906.8|3
1641904620000|2022-01-11 12:37:00|7910|7907.2|7909|7906.2|7910|7907.2|7908.4|7905.6|12
1641904630000|2022-01-11 12:37:10|7908.6|7905.8|7909|7906.2|7910|7907.2|7908.6|7905.8|10
1641904640000|2022-01-11 12:37:20|7908.6|7905.8|7908.6|7905.8|7909|7906.2|7908.6|7905.8|4
1641904650000|2022-01-11 12:37:30|7909|7906.2|7909|7906.2|7909.6|7906.8|7908.6|7905.8|9
1641904660000|2022-01-11 12:37:40|7908.6|7905.8|7909|7906.2|7909.6|7906.8|7908.6|7905.8|4
1641904670000|2022-01-11 12:37:50|7908.6|7905.8|7908|7905.2|7909|7906.2|7908|7905.2|10
1641904680000|2022-01-11 12:38:00|7908.1|7905.3|7908.5|7905.7|7908.6|7905.8|7908.1|7905.3|3
1641904690000|2022-01-11 12:38:10|7908|7905.2|7905.6|7902.8|7908|7905.2|7905.6|7902.8|14
1641904700000|2022-01-11 12:38:20|7906|7903.2|7905.6|7902.8|7906|7903.2|7905.6|7902.8|8
1641904710000|2022-01-11 12:38:30|7905.1|7902.3|7904.5|7901.7|7905.6|7902.8|7904|7901.2|15
1641904720000|2022-01-11 12:38:40|7904.6|7901.8|7904.6|7901.8|7904.6|7901.8|7904.4|7901.6|7
1641904730000|2022-01-11 12:38:50|7905|7902.2|7904|7901.2|7905|7902.2|7904|7901.2|7
1641904740000|2022-01-11 12:39:00|7904.5|7901.7|7904|7901.2|7904.6|7901.8|7904|7901.2|13
1641904750000|2022-01-11 12:39:10|7903.6|7900.8|7903|7900.2|7904.4|7901.6|7903|7900.2|31
1641904760000|2022-01-11 12:39:20|7903.5|7900.7|7903.6|7900.8|7903.6|7900.8|7903.1|7900.3|11
1641904770000|2022-01-11 12:39:30|||||||||5
1641904780000|2022-01-11 12:39:40|7903.5|7900.7|7903.6|7900.8|7903.6|7900.8|7903.5|7900.7|4
1641904790000|2022-01-11 12:39:50|||||||||4
1641904800000|2022-01-11 12:40:00|7904|7901.2|7906|7903.2|7906.1|7903.3|7904|7901.2|18
1641904810000|2022-01-11 12:40:10|7906.1|7903.3|7907|7904.2|7907.1|7904.3|7906|7903.2|7
1641904820000|2022-01-11 12:40:20|7907.1|7904.3|7907.1|7904.3|7908|7905.2|7907.1|7904.3|8
1641904830000|2022-01-11 12:40:30|7907.6|7904.8|7907|7904.2|7907.6|7904.8|7906.6|7903.8|8
1641904840000|2022-01-11 12:40:40|7907.1|7904.3|7907|7904.2|7907.1|7904.3|7906.6|7903.8|5
1641904850000|2022-01-11 12:40:50|7906.6|7903.8|7907|7904.2|7907|7904.2|7906.6|7903.8|2
1641904860000|2022-01-11 12:41:00|7907.2|7904.4|7907|7904.2|7907.6|7904.8|7906.6|7903.8|6
1641904870000|2022-01-11 12:41:10|7906.6|7903.8|7907|7904.2|7907.1|7904.3|7906.6|7903.8|7
1641904880000|2022-01-11 12:41:20|7907.1|7904.3|7906|7903.2|7907.1|7904.3|7905.6|7902.8|18
1641904890000|2022-01-11 12:41:30|||||||||5
1641904900000|2022-01-11 12:41:40|7905.5|7902.7|7905.6|7902.8|7906|7903.2|7905|7902.2|22
1641904910000|2022-01-11 12:41:50|7905.5|7902.7|7905.6|7902.8|7905.6|7902.8|7905|7902.2|3
1641904920000|2022-01-11 12:42:00|7906|7903.2|7903.5|7900.7|7906.5|7903.7|7903|7900.2|51
1641904930000|2022-01-11 12:42:10|7903.6|7900.8|7903.6|7900.8|7903.6|7900.8|7903.4|7900.6|4
1641904940000|2022-01-11 12:42:20|7903.5|7900.7|7904|7901.2|7904|7901.2|7903|7900.2|10
1641904950000|2022-01-11 12:42:30|7903.7|7900.9|7903.6|7900.8|7903.7|7900.9|7902.5|7899.7|33
1641904960000|2022-01-11 12:42:40|7903.5|7900.7|7903.5|7900.7|7903.5|7900.7|7903.4|7900.6|6
1641904970000|2022-01-11 12:42:50|7903.6|7900.8|7903.6|7900.8|7903.6|7900.8|7903.1|7900.3|1
1641904980000|2022-01-11 12:43:00|7904.1|7901.3|7902.4|7899.6|7905|7902.2|7902.4|7899.6|65
1641904990000|2022-01-11 12:43:10|7902|7899.2|7902|7899.2|7902.4|7899.6|7902|7899.2|6
1641905000000|2022-01-11 12:43:20|7901.6|7898.8|7902|7899.2|7902|7899.2|7901|7898.2|12
1641905010000|2022-01-11 12:43:30|7901|7898.2|7900|7897.2|7901|7898.2|7900|7897.2|28
1641905020000|2022-01-11 12:43:40|7900.1|7897.3|7901|7898.2|7901.1|7898.3|7900.1|7897.3|5
1641905030000|2022-01-11 12:43:50|7901.1|7898.3|7901|7898.2|7901.6|7898.8|7901|7898.2|11
1641905040000|2022-01-11 12:44:00|7902|7899.2|7902|7899.2|7902.1|7899.3|7901.6|7898.8|11
1641905050000|2022-01-11 12:44:10|7901.5|7898.7|7901|7898.2|7901.5|7898.7|7901|7898.2|4
1641905060000|2022-01-11 12:44:20|7901.5|7898.7|7901|7898.2|7901.6|7898.8|7901|7898.2|1
1641905070000|2022-01-11 12:44:30|7901.6|7898.8|7901|7898.2|7901.6|7898.8|7900.6|7897.8|7
1641905080000|2022-01-11 12:44:40|7901.4|7898.6|7901.4|7898.6|7901.6|7898.8|7901|7898.2|2
1641905090000|2022-01-11 12:44:50|7901|7898.2|7901|7898.2|7901.6|7898.8|7901|7898.2|10
1641905100000|2022-01-11 12:45:00|7901.6|7898.8|7902|7899.2|7902|7899.2|7901|7898.2|23
1641905110000|2022-01-11 12:45:10|7901.6|7898.8|7901.6|7898.8|7902|7899.2|7901.6|7898.8|2
1641905120000|2022-01-11 12:45:20|7902|7899.2|7902|7899.2|7902|7899.2|7901.6|7898.8|9
1641905130000|2022-01-11 12:45:30|7902.1|7899.3|7902.6|7899.8|7903|7900.2|7902.1|7899.3|7
1641905140000|2022-01-11 12:45:40|7903|7900.2|7902.6|7899.8|7903|7900.2|7902.6|7899.8|2
1641905150000|2022-01-11 12:45:50|7903|7900.2|7902.6|7899.8|7903|7900.2|7902.6|7899.8|12
1641905160000|2022-01-11 12:46:00|7903|7900.2|7903|7900.2|7903|7900.2|7902.6|7899.8|2
1641905170000|2022-01-11 12:46:10|7902.6|7899.8|7899|7896.2|7903.6|7900.8|7898.4|7895.6|209
1641905180000|2022-01-11 12:46:20|7899.4|7896.6|7896.4|7893.6|7899.4|7896.6|7896|7893.2|187
1641905190000|2022-01-11 12:46:30|7895.9|7893.1|7896|7893.2|7896.4|7893.6|7895.4|7892.6|26
1641905200000|2022-01-11 12:46:40|7895.7|7892.9|7896|7893.2|7896.4|7893.6|7894.4|7891.6|58
1641905210000|2022-01-11 12:46:50|7895.9|7893.1|7896|7893.2|7897|7894.2|7895.5|7892.7|22
1641905220000|2022-01-11 12:47:00|7896.4|7893.6|7897|7894.2|7897|7894.2|7896|7893.2|16
1641905230000|2022-01-11 12:47:10|7897.5|7894.7|7897.1|7894.3|7898.4|7895.6|7897|7894.2|25
1641905240000|2022-01-11 12:47:20|7897|7894.2|7897.6|7894.8|7898|7895.2|7897|7894.2|14
1641905250000|2022-01-11 12:47:30|7898|7895.2|7900|7897.2|7900|7897.2|7897.6|7894.8|20
1641905260000|2022-01-11 12:47:40|7900.5|7897.7|7900|7897.2|7900.6|7897.8|7900|7897.2|19
1641905270000|2022-01-11 12:47:50|7899.6|7896.8|7900.6|7897.8|7900.6|7897.8|7899.6|7896.8|8
1641905280000|2022-01-11 12:48:00|7901|7898.2|7901|7898.2|7901|7898.2|7900.6|7897.8|2
1641905290000|2022-01-11 12:48:10|7900.6|7897.8|7900.6|7897.8|7901|7898.2|7900.5|7897.7|5
1641905300000|2022-01-11 12:48:20|7900.5|7897.7|7900.5|7897.7|7900.5|7897.7|7899.6|7896.8|1
1641905310000|2022-01-11 12:48:30|7900.6|7897.8|7900.6|7897.8|7901.3|7898.5|7900.6|7897.8|9
1641905320000|2022-01-11 12:48:40|7901|7898.2|7901.6|7898.8|7901.6|7898.8|7899.3|7896.5|27
1641905330000|2022-01-11 12:48:50|7902|7899.2|7902.6|7899.8|7903|7900.2|7902|7899.2|4
1641905340000|2022-01-11 12:49:00|7902.3|7899.5|7903.6|7900.8|7903.6|7900.8|7901.5|7898.7|32
1641905350000|2022-01-11 12:49:10|7904|7901.2|7903.6|7900.8|7904|7901.2|7902.6|7899.8|21
1641905360000|2022-01-11 12:49:20|7902.1|7899.3|7899|7896.2|7902.1|7899.3|7899|7896.2|70
1641905370000|2022-01-11 12:49:30|7899.1|7896.3|7901|7898.2|7901|7898.2|7899.1|7896.3|16
1641905380000|2022-01-11 12:49:40|7901.3|7898.5|7904.6|7901.8|7904.6|7901.8|7901.3|7898.5|54
1641905390000|2022-01-11 12:49:50|7903.6|7900.8|7903|7900.2|7903.6|7900.8|7902.6|7899.8|8
1641905400000|2022-01-11 12:50:00|7903.1|7900.3|7901.6|7898.8|7903.6|7900.8|7901.6|7898.8|21
1641905410000|2022-01-11 12:50:10|7902|7899.2|7902.6|7899.8|7903|7900.2|7901.6|7898.8|3
1641905420000|2022-01-11 12:50:20|7903|7900.2|7902|7899.2|7903.2|7900.4|7902|7899.2|18
1641905430000|2022-01-11 12:50:30|7902.1|7899.3|7903|7900.2|7903|7900.2|7902.1|7899.3|18
1641905440000|2022-01-11 12:50:40|7903.5|7900.7|7904|7901.2|7904|7901.2|7903.5|7900.7|1
1641905450000|2022-01-11 12:50:50|7903.6|7900.8|7903.6|7900.8|7905|7902.2|7903.6|7900.8|21
1641905460000|2022-01-11 12:51:00|7904|7901.2|7905|7902.2|7905.5|7902.7|7903|7900.2|51
1641905470000|2022-01-11 12:51:10|7905.5|7902.7|7905|7902.2|7905.6|7902.8|7904.3|7901.5|51
1641905480000|2022-01-11 12:51:20|7904.8|7902|7904.5|7901.7|7905|7902.2|7904.3|7901.5|13
1641905490000|2022-01-11 12:51:30|7905|7902.2|7905.3|7902.5|7905.6|7902.8|7904.3|7901.5|25
1641905500000|2022-01-11 12:51:40|7905.5|7902.7|7906|7903.2|7906|7903.2|7905.3|7902.5|4
1641905510000|2022-01-11 12:51:50|7905.8|7903|7906|7903.2|7906|7903.2|7905.5|7902.7|4
1641905520000|2022-01-11 12:52:00|7905.6|7902.8|7906|7903.2|7906.3|7903.5|7905.6|7902.8|0
1641905530000|2022-01-11 12:52:10|7906.3|7903.5|7907|7904.2|7907|7904.2|7906.3|7903.5|13
1641905540000|2022-01-11 12:52:20|7907.3|7904.5|7906.3|7903.5|7907.6|7904.8|7906.3|7903.5|30
1641905550000|2022-01-11 12:52:30|7906|7903.2|7906|7903.2|7906|7903.2|7905.5|7902.7|11
1641905560000|2022-01-11 12:52:40|7906.3|7903.5|7907|7904.2|7907|7904.2|7906|7903.2|11
1641905570000|2022-01-11 12:52:50|7906.8|7904|7905.8|7903|7907|7904.2|7905.3|7902.5|16
1641905580000|2022-01-11 12:53:00|7905.3|7902.5|7906|7903.2|7906.3|7903.5|7905.3|7902.5|10
1641905590000|2022-01-11 12:53:10|7905.8|7903|7904.3|7901.5|7906.3|7903.5|7903.6|7900.8|18
1641905600000|2022-01-11 12:53:20|7903.8|7901|7904|7901.2|7904.3|7901.5|7903.5|7900.7|9
1641905610000|2022-01-11 12:53:30|7904.3|7901.5|7904|7901.2|7904.3|7901.5|7903.5|7900.7|18
1641905620000|2022-01-11 12:53:40|7903.5|7900.7|7904.3|7901.5|7904.3|7901.5|7903.5|7900.7|4
1641905630000|2022-01-11 12:53:50|7903|7900.2|7902.3|7899.5|7903.3|7900.5|7902.3|7899.5|29
1641905640000|2022-01-11 12:54:00|7902.1|7899.3|7901.3|7898.5|7902.3|7899.5|7901.3|7898.5|39
1641905650000|2022-01-11 12:54:10|7901|7898.2|7901.3|7898.5|7901.3|7898.5|7901|7898.2|4
1641905660000|2022-01-11 12:54:20|7901.2|7898.4|7900.8|7898|7901.3|7898.5|7900.3|7897.5|17
1641905670000|2022-01-11 12:54:30|7900.3|7897.5|7901.3|7898.5|7901.3|7898.5|7900.3|7897.5|9
1641905680000|2022-01-11 12:54:40|7901|7898.2|7903.3|7900.5|7903.3|7900.5|7901|7898.2|22
1641905690000|2022-01-11 12:54:50|7903.6|7900.8|7904.3|7901.5|7904.6|7901.8|7903.6|7900.8|18
1641905700000|2022-01-11 12:55:00|7904.5|7901.7|7904|7901.2|7905.3|7902.5|7904|7901.2|13
1641905710000|2022-01-11 12:55:10|7904.3|7901.5|7906.6|7903.8|7906.6|7903.8|7904.3|7901.5|25
1641905720000|2022-01-11 12:55:20|7906.5|7903.7|7906.3|7903.5|7907|7904.2|7906.3|7903.5|15
1641905730000|2022-01-11 12:55:30|7906.5|7903.7|7907.3|7904.5|7907.3|7904.5|7906.5|7903.7|13
1641905740000|2022-01-11 12:55:40|7908|7905.2|7908.8|7906|7908.8|7906|7908|7905.2|51
1641905750000|2022-01-11 12:55:50|7909|7906.2|7909.3|7906.5|7910|7907.2|7909|7906.2|61
1641905760000|2022-01-11 12:56:00|||||||||5
1641905770000|2022-01-11 12:56:10|7908.5|7905.7|7908.8|7906|7909|7906.2|7908.3|7905.5|15
1641905780000|2022-01-11 12:56:20|7909|7906.2|7909.3|7906.5|7909.3|7906.5|7909|7906.2|1
1641905790000|2022-01-11 12:56:30|7909.5|7906.7|7909.3|7906.5|7910|7907.2|7908.5|7905.7|28
1641905800000|2022-01-11 12:56:40|7909.2|7906.4|7908.3|7905.5|7909.2|7906.4|7908|7905.2|7
1641905810000|2022-01-11 12:56:50|7908.5|7905.7|7906.3|7903.5|7908.5|7905.7|7906.3|7903.5|13
1641905820000|2022-01-11 12:57:00|7906.8|7904|7907|7904.2|7907.7|7904.9|7906.8|7904|10
1641905830000|2022-01-11 12:57:10|7906.8|7904|7907|7904.2|7907|7904.2|7906.3|7903.5|5
1641905840000|2022-01-11 12:57:20|7907.3|7904.5|7906.8|7904|7907.3|7904.5|7906.8|7904|6
1641905850000|2022-01-11 12:57:30|7907|7904.2|7909.3|7906.5|7909.3|7906.5|7906.5|7903.7|34
1641905860000|2022-01-11 12:57:40|7909|7906.2|7909|7906.2|7909|7906.2|7909|7906.2|5
1641905870000|2022-01-11 12:57:50|7909.3|7906.5|7910|7907.2|7910|7907.2|7909|7906.2|11
1641905880000|2022-01-11 12:58:00|7909.6|7906.8|7908|7905.2|7909.6|7906.8|7908|7905.2|24
1641905890000|2022-01-11 12:58:10|7907.6|7904.8|7906.5|7903.7|7907.6|7904.8|7906|7903.2|23
1641905900000|2022-01-11 12:58:20|7906.6|7903.8|7907|7904.2|7907|7904.2|7906.3|7903.5|12
1641905910000|2022-01-11 12:58:30|7908|7905.2|7907|7904.2|7908|7905.2|7907|7904.2|14
1641905920000|2022-01-11 12:58:40|7906.7|7903.9|7908|7905.2|7908|7905.2|7906.3|7903.5|27
1641905930000|2022-01-11 12:58:50|7907.9|7905.1|7907.9|7905.1|7907.9|7905.1|7907.3|7904.5|11
1641905940000|2022-01-11 12:59:00|7907.8|7905|7906.9|7904.1|7907.9|7905.1|7906.9|7904.1|4
1641905950000|2022-01-11 12:59:10|7906.3|7903.5|7907.6|7904.8|7907.8|7905|7906.3|7903.5|9
1641905960000|2022-01-11 12:59:20|7907.9|7905.1|7907.4|7904.6|7907.9|7905.1|7907.3|7904.5|8
1641905970000|2022-01-11 12:59:30|7907.3|7904.5|7908.3|7905.5|7908.4|7905.6|7907.3|7904.5|13
1641905980000|2022-01-11 12:59:40|7907.9|7905.1|7906.9|7904.1|7908.3|7905.5|7906.9|7904.1|7
1641905990000|2022-01-11 12:59:50|7907.3|7904.5|7908.6|7905.8|7908.6|7905.8|7906.8|7904|28
1641906000000|2022-01-11 13:00:00|7908.3|7905.5|7903.4|7900.6|7908.3|7905.5|7901.9|7899.1|143
1641906010000|2022-01-11 13:00:10|7903.6|7900.8|7903.9|7901.1|7904.9|7902.1|7903.6|7900.8|31
1641906020000|2022-01-11 13:00:20|7903.6|7900.8|7902.3|7899.5|7905.6|7902.8|7902.3|7899.5|60
1641906030000|2022-01-11 13:00:30|7901.9|7899.1|7900.3|7897.5|7902.9|7900.1|7899.9|7897.1|40
1641906040000|2022-01-11 13:00:40|7900.4|7897.6|7900.9|7898.1|7901.9|7899.1|7900.3|7897.5|29
1641906050000|2022-01-11 13:00:50|7900.4|7897.6|7899.9|7897.1|7900.9|7898.1|7899.6|7896.8|24
1641906060000|2022-01-11 13:01:00|7900.4|7897.6|7902.3|7899.5|7903.6|7900.8|7900.4|7897.6|44
1641906070000|2022-01-11 13:01:10|7901.9|7899.1|7902.9|7900.1|7904.4|7901.6|7901.9|7899.1|20
1641906080000|2022-01-11 13:01:20|7902.8|7900|7902.7|7899.9|7903.3|7900.5|7902.4|7899.6|11
1641906090000|2022-01-11 13:01:30|7902.3|7899.5|7902.9|7900.1|7903.3|7900.5|7902.3|7899.5|8
1641906100000|2022-01-11 13:01:40|7903.3|7900.5|7901.3|7898.5|7903.3|7900.5|7900.9|7898.1|19
1641906110000|2022-01-11 13:01:50|7901.4|7898.6|7901.3|7898.5|7902.6|7899.8|7900.3|7897.5|13
1641906120000|2022-01-11 13:02:00|7901.6|7898.8|7901.9|7899.1|7902.9|7900.1|7901.6|7898.8|21
1641906130000|2022-01-11 13:02:10|7902.1|7899.3|7901.9|7899.1|7902.1|7899.3|7901.6|7898.8|6
1641906140000|2022-01-11 13:02:20|7901.6|7898.8|7901.1|7898.3|7901.6|7898.8|7899.9|7897.1|33
1641906150000|2022-01-11 13:02:30|7901.2|7898.4|7898.6|7895.8|7901.6|7898.8|7897.9|7895.1|44
1641906160000|2022-01-11 13:02:40|7898.3|7895.5|7898.3|7895.5|7898.3|7895.5|7896.3|7893.5|51
1641906170000|2022-01-11 13:02:50|7897.9|7895.1|7899.9|7897.1|7899.9|7897.1|7897.3|7894.5|29
1641906180000|2022-01-11 13:03:00|7900.1|7897.3|7900.4|7897.6|7902.6|7899.8|7899.9|7897.1|48
1641906190000|2022-01-11 13:03:10|7900.6|7897.8|7900.9|7898.1|7900.9|7898.1|7900.6|7897.8|3
1641906200000|2022-01-11 13:03:20|7900.6|7897.8|7899.9|7897.1|7900.6|7897.8|7899.6|7896.8|9
1641906210000|2022-01-11 13:03:30|||||||||5
1641906220000|2022-01-11 13:03:40|7900.9|7898.1|7900.9|7898.1|7901.9|7899.1|7900.4|7897.6|13
1641906230000|2022-01-11 13:03:50|7900.3|7897.5|7900.1|7897.3|7900.3|7897.5|7899.9|7897.1|7
1641906240000|2022-01-11 13:04:00|7900.2|7897.4|7900.9|7898.1|7901.6|7898.8|7900.2|7897.4|14
1641906250000|2022-01-11 13:04:10|7900.8|7898|7898.3|7895.5|7900.8|7898|7897.9|7895.1|35
1641906260000|2022-01-11 13:04:20|7898.4|7895.6|7897.9|7895.1|7900.3|7897.5|7897.9|7895.1|26
1641906270000|2022-01-11 13:04:30|7897.4|7894.6|7896.8|7894|7897.9|7895.1|7896.3|7893.5|29
1641906280000|2022-01-11 13:04:40|7896.3|7893.5|7896.9|7894.1|7896.9|7894.1|7896.3|7893.5|14
1641906290000|2022-01-11 13:04:50|7896.8|7894|7893.3|7890.5|7896.8|7894|7893.3|7890.5|94
1641906300000|2022-01-11 13:05:00|7894.9|7892.1|7895.9|7893.1|7895.9|7893.1|7894.9|7892.1|96
1641906310000|2022-01-11 13:05:10|7896.3|7893.5|7897.3|7894.5|7897.8|7895|7895.9|7893.1|19
1641906320000|2022-01-11 13:05:20|7896.4|7893.6|7897.3|7894.5|7899.3|7896.5|7895.3|7892.5|218
1641906330000|2022-01-11 13:05:30|7897.8|7895|7895.3|7892.5|7897.8|7895|7894.9|7892.1|47
1641906340000|2022-01-11 13:05:40|7895.7|7892.9|7895.3|7892.5|7896.3|7893.5|7895.3|7892.5|35
1641906350000|2022-01-11 13:05:50|7894.7|7891.9|7894.3|7891.5|7895.1|7892.3|7894.3|7891.5|14
1641906360000|2022-01-11 13:06:00|7893.7|7890.9|7895.9|7893.1|7896.3|7893.5|7893.3|7890.5|98
1641906370000|2022-01-11 13:06:10|7895.8|7893|7895.3|7892.5|7895.9|7893.1|7895.3|7892.5|8
1641906380000|2022-01-11 13:06:20|7895.4|7892.6|7896.9|7894.1|7896.9|7894.1|7895.4|7892.6|16
1641906390000|2022-01-11 13:06:30|7897.3|7894.5|7897.9|7895.1|7897.9|7895.1|7897.3|7894.5|5
1641906400000|2022-01-11 13:06:40|7896.9|7894.1|7895.9|7893.1|7897.3|7894.5|7894.9|7892.1|21
1641906410000|2022-01-11 13:06:50|7895.3|7892.5|7894.8|7892|7895.4|7892.6|7894.3|7891.5|38
1641906420000|2022-01-11 13:07:00|7894.3|7891.5|7894.3|7891.5|7894.9|7892.1|7894.3|7891.5|10
1641906430000|2022-01-11 13:07:10|||||||||2
1641906440000|2022-01-11 13:07:20|7893.9|7891.1|7893.3|7890.5|7894.9|7892.1|7893.3|7890.5|35
1641906450000|2022-01-11 13:07:30|7893.4|7890.6|7892.9|7890.1|7893.4|7890.6|7892.9|7890.1|10
1641906460000|2022-01-11 13:07:40|7893.1|7890.3|7893.6|7890.8|7893.9|7891.1|7893.1|7890.3|15
1641906470000|2022-01-11 13:07:50|7893.9|7891.1|7894.3|7891.5|7894.3|7891.5|7892.9|7890.1|21
1641906480000|2022-01-11 13:08:00|7893.9|7891.1|7895.3|7892.5|7895.3|7892.5|7893.9|7891.1|12
1641906490000|2022-01-11 13:08:10|7895.9|7893.1|7893.3|7890.5|7895.9|7893.1|7892.6|7889.8|33
1641906500000|2022-01-11 13:08:20|7892.7|7889.9|7893.3|7890.5|7893.3|7890.5|7892.4|7889.6|23
1641906510000|2022-01-11 13:08:30|7892.9|7890.1|7889.8|7887|7893.3|7890.5|7889.7|7886.9|113
1641906520000|2022-01-11 13:08:40|7889.9|7887.1|7890.3|7887.5|7890.7|7887.9|7889.3|7886.5|63
1641906530000|2022-01-11 13:08:50|7890.7|7887.9|7890.3|7887.5|7891.7|7888.9|7890.3|7887.5|21
1641906540000|2022-01-11 13:09:00|7890.7|7887.9|7891.3|7888.5|7891.3|7888.5|7890.3|7887.5|63
1641906550000|2022-01-11 13:09:10|7891.9|7889.1|7891.3|7888.5|7892.3|7889.5|7891.2|7888.4|24
1641906560000|2022-01-11 13:09:20|7891.7|7888.9|7891.3|7888.5|7893.2|7890.4|7891.3|7888.5|35
1641906570000|2022-01-11 13:09:30|7891.2|7888.4|7889.7|7886.9|7891.2|7888.4|7889.7|7886.9|20
1641906580000|2022-01-11 13:09:40|7889.2|7886.4|7887.7|7884.9|7889.7|7886.9|7887.1|7884.3|77
1641906590000|2022-01-11 13:09:50|7888.1|7885.3|7888.3|7885.5|7888.7|7885.9|7888.1|7885.3|27
1641906600000|2022-01-11 13:10:00|7888.7|7885.9|7888.2|7885.4|7889.3|7886.5|7888.1|7885.3|32
1641906610000|2022-01-11 13:10:10|7888.1|7885.3|7889.3|7886.5|7889.3|7886.5|7888.1|7885.3|8
1641906620000|2022-01-11 13:10:20|7889.7|7886.9|7889.7|7886.9|7890.3|7887.5|7889.3|7886.5|10
1641906630000|2022-01-11 13:10:30|7889.1|7886.3|7889.7|7886.9|7889.7|7886.9|7889.1|7886.3|23
1641906640000|2022-01-11 13:10:40|7889.8|7887|7889.7|7886.9|7890.3|7887.5|7889.7|7886.9|4
1641906650000|2022-01-11 13:10:50|7889.3|7886.5|7891.3|7888.5|7891.3|7888.5|7889.3|7886.5|39
1641906660000|2022-01-11 13:11:00|7891.5|7888.7|7891.7|7888.9|7892.3|7889.5|7891.3|7888.5|29
1641906670000|2022-01-11 13:11:10|7891.3|7888.5|7891.7|7888.9|7892.3|7889.5|7890.7|7887.9|50
1641906680000|2022-01-11 13:11:20|7891.3|7888.5|7890.7|7887.9|7891.3|7888.5|7890.7|7887.9|13
1641906690000|2022-01-11 13:11:30|||||||||4
1641906700000|2022-01-11 13:11:40|7890.8|7888|7891.3|7888.5|7892.3|7889.5|7890.8|7888|21
1641906710000|2022-01-11 13:11:50|7892.3|7889.5|7891.7|7888.9|7892.3|7889.5|7891.3|7888.5|21
1641906720000|2022-01-11 13:12:00|7892.3|7889.5|7892.3|7889.5|7895.1|7892.3|7892.3|7889.5|39
1641906730000|2022-01-11 13:12:10|7892.7|7889.9|7892.7|7889.9|7893.3|7890.5|7892.3|7889.5|11
1641906740000|2022-01-11 13:12:20|7892.8|7890|7890.8|7888|7893.3|7890.5|7890.7|7887.9|21
1641906750000|2022-01-11 13:12:30|7891.3|7888.5|7890.7|7887.9|7891.3|7888.5|7890.3|7887.5|12
1641906760000|2022-01-11 13:12:40|7890.3|7887.5|7890.3|7887.5|7890.7|7887.9|7890.3|7887.5|3
1641906770000|2022-01-11 13:12:50|7890.7|7887.9|7889.7|7886.9|7890.7|7887.9|7888.7|7885.9|26
1641906780000|2022-01-11 13:13:00|7889.8|7887|7891.3|7888.5|7891.7|7888.9|7889.8|7887|19
1641906790000|2022-01-11 13:13:10|7891.1|7888.3|7890.3|7887.5|7891.1|7888.3|7889.3|7886.5|34
1641906800000|2022-01-11 13:13:20|7891.3|7888.5|7890.3|7887.5|7891.3|7888.5|7890.3|7887.5|13
1641906810000|2022-01-11 13:13:30|7891.3|7888.5|7892.3|7889.5|7892.3|7889.5|7891.3|7888.5|20
1641906820000|2022-01-11 13:13:40|7891.3|7888.5|7892.3|7889.5|7892.3|7889.5|7891.3|7888.5|10
1641906830000|2022-01-11 13:13:50|7892.2|7889.4|7892.3|7889.5|7892.3|7889.5|7891.3|7888.5|16
1641906840000|2022-01-11 13:14:00|7892.1|7889.3|7892.3|7889.5|7892.3|7889.5|7892.1|7889.3|5
1641906850000|2022-01-11 13:14:10|7892.8|7890|7890.7|7887.9|7892.8|7890|7889.7|7886.9|49
1641906860000|2022-01-11 13:14:20|7890.8|7888|7889.7|7886.9|7891.2|7888.4|7889.7|7886.9|20
1641906870000|2022-01-11 13:14:30|7889.3|7886.5|7889.3|7886.5|7889.7|7886.9|7889.3|7886.5|11
1641906880000|2022-01-11 13:14:40|7889.7|7886.9|7890.3|7887.5|7890.3|7887.5|7889.3|7886.5|13
1641906890000|2022-01-11 13:14:50|7890.7|7887.9|7889.3|7886.5|7890.8|7888|7889.3|7886.5|7
1641906900000|2022-01-11 13:15:00|7889.7|7886.9|7889.3|7886.5|7890.7|7887.9|7888.3|7885.5|29
1641906910000|2022-01-11 13:15:10|7889.7|7886.9|7891.3|7888.5|7891.3|7888.5|7889.3|7886.5|23
1641906920000|2022-01-11 13:15:20|7891.2|7888.4|7887.7|7884.9|7891.2|7888.4|7887.7|7884.9|19
1641906930000|2022-01-11 13:15:30|7887.3|7884.5|7887.7|7884.9|7888.7|7885.9|7887.3|7884.5|13
1641906940000|2022-01-11 13:15:40|7888.1|7885.3|7882.1|7879.3|7888.1|7885.3|7880.1|7877.3|250
1641906950000|2022-01-11 13:15:50|7882.2|7879.4|7884.1|7881.3|7884.7|7881.9|7882.2|7879.4|90
1641906960000|2022-01-11 13:16:00|7884.7|7881.9|7881.7|7878.9|7884.7|7881.9|7880.7|7877.9|287
1641906970000|2022-01-11 13:16:10|7881.5|7878.7|7882.1|7879.3|7882.2|7879.4|7880.7|7877.9|169
1641906980000|2022-01-11 13:16:20|7881.7|7878.9|7881.5|7878.7|7883.1|7880.3|7881.1|7878.3|89
1641906990000|2022-01-11 13:16:30|7881.1|7878.3|7879|7876.2|7881.1|7878.3|7878.5|7875.7|71
1641907000000|2022-01-11 13:16:40|7877.1|7874.3|7878.9|7876.1|7880.5|7877.7|7876.9|7874.1|221
1641907010000|2022-01-11 13:16:50|7879.1|7876.3|7880.5|7877.7|7880.9|7878.1|7878.1|7875.3|87
1641907020000|2022-01-11 13:17:00|7880.6|7877.8|7879|7876.2|7880.6|7877.8|7878.5|7875.7|92
1641907030000|2022-01-11 13:17:10|7878.9|7876.1|7878.5|7875.7|7879.1|7876.3|7877.5|7874.7|65
1641907040000|2022-01-11 13:17:20|7878|7875.2|7878.1|7875.3|7878.1|7875.3|7874.1|7871.3|236
1641907050000|2022-01-11 13:17:30|7878|7875.2|7876.1|7873.3|7878.1|7875.3|7876.1|7873.3|32
1641907060000|2022-01-11 13:17:40|7876.5|7873.7|7879.1|7876.3|7879.5|7876.7|7876.1|7873.3|45
1641907070000|2022-01-11 13:17:50|7880|7877.2|7880.1|7877.3|7880.1|7877.3|7878.5|7875.7|43
1641907080000|2022-01-11 13:18:00|7880.5|7877.7|7879.1|7876.3|7881.1|7878.3|7879.1|7876.3|36
1641907090000|2022-01-11 13:18:10|7879|7876.2|7878|7875.2|7879.1|7876.3|7877.1|7874.3|22
1641907100000|2022-01-11 13:18:20|7878.1|7875.3|7877.5|7874.7|7878.9|7876.1|7877.1|7874.3|35
1641907110000|2022-01-11 13:18:30|7877|7874.2|7877.5|7874.7|7878|7875.2|7875.5|7872.7|45
1641907120000|2022-01-11 13:18:40|7877.6|7874.8|7875.5|7872.7|7877.6|7874.8|7875.1|7872.3|77
1641907130000|2022-01-11 13:18:50|7875.9|7873.1|7877.1|7874.3|7877.1|7874.3|7875.5|7872.7|15
1641907140000|2022-01-11 13:19:00|7877.5|7874.7|7877.5|7874.7|7878.1|7875.3|7877|7874.2|17
1641907150000|2022-01-11 13:19:10|7877.2|7874.4|7878|7875.2|7878.9|7876.1|7875.5|7872.7|53
1641907160000|2022-01-11 13:19:20|7877.5|7874.7|7877.5|7874.7|7878.1|7875.3|7877.5|7874.7|13
1641907170000|2022-01-11 13:19:30|7878.5|7875.7|7877.5|7874.7|7878.5|7875.7|7877.5|7874.7|16
1641907180000|2022-01-11 13:19:40|7877.6|7874.8|7878|7875.2|7878.5|7875.7|7877.5|7874.7|16
1641907190000|2022-01-11 13:19:50|7878.1|7875.3|7881.1|7878.3|7881.1|7878.3|7878.1|7875.3|22
1641907200000|2022-01-11 13:20:00|7882.1|7879.3|7879.1|7876.3|7882.1|7879.3|7878.1|7875.3|60
1641907210000|2022-01-11 13:20:10|7878.9|7876.1|7880.5|7877.7|7880.6|7877.8|7878.5|7875.7|43
1641907220000|2022-01-11 13:20:20|7881.1|7878.3|7882.1|7879.3|7882.1|7879.3|7881.1|7878.3|40
1641907230000|2022-01-11 13:20:30|7882.5|7879.7|7883.1|7880.3|7883.1|7880.3|7882.1|7879.3|27
1641907240000|2022-01-11 13:20:40|7883.5|7880.7|7884.5|7881.7|7884.5|7881.7|7883.1|7880.3|34
1641907250000|2022-01-11 13:20:50|7884.1|7881.3|7884.5|7881.7|7885.5|7882.7|7884.1|7881.3|31
1641907260000|2022-01-11 13:21:00|7884.1|7881.3|7882.5|7879.7|7884.1|7881.3|7882.1|7879.3|20
1641907270000|2022-01-11 13:21:10|7883.1|7880.3|7882.6|7879.8|7883.1|7880.3|7882.5|7879.7|19
1641907280000|2022-01-11 13:21:20|7883.1|7880.3|7882.6|7879.8|7884.1|7881.3|7882.1|7879.3|133
1641907290000|2022-01-11 13:21:30|7882.5|7879.7|7883.5|7880.7|7883.9|7881.1|7882.5|7879.7|17
1641907300000|2022-01-11 13:21:40|7883.1|7880.3|7885.6|7882.8|7885.6|7882.8|7883.1|7880.3|29
1641907310000|2022-01-11 13:21:50|7885.5|7882.7|7886.1|7883.3|7887.1|7884.3|7885.1|7882.3|44
1641907320000|2022-01-11 13:22:00|7885.6|7882.8|7883.1|7880.3|7885.6|7882.8|7882.5|7879.7|50
1641907330000|2022-01-11 13:22:10|7882.9|7880.1|7881.5|7878.7|7882.9|7880.1|7881.5|7878.7|11
1641907340000|2022-01-11 13:22:20|7881.1|7878.3|7883.1|7880.3|7883.5|7880.7|7881.1|7878.3|18
1641907350000|2022-01-11 13:22:30|7882.9|7880.1|7881.1|7878.3|7882.9|7880.1|7881.1|7878.3|13
1641907360000|2022-01-11 13:22:40|7881.5|7878.7|7881.1|7878.3|7881.5|7878.7|7881.1|7878.3|7
1641907370000|2022-01-11 13:22:50|7881.5|7878.7|7882.1|7879.3|7882.1|7879.3|7881.1|7878.3|13
1641907380000|2022-01-11 13:23:00|7882|7879.2|7879.5|7876.7|7882.5|7879.7|7879.1|7876.3|48
1641907390000|2022-01-11 13:23:10|7879.6|7876.8|7881.5|7878.7|7881.5|7878.7|7879.1|7876.3|30
1641907400000|2022-01-11 13:23:20|7882.1|7879.3|7883.5|7880.7|7883.5|7880.7|7881.5|7878.7|13
1641907410000|2022-01-11 13:23:30|7884.1|7881.3|7883.6|7880.8|7884.5|7881.7|7883.1|7880.3|30
1641907420000|2022-01-11 13:23:40|7884|7881.2|7884.1|7881.3|7885.1|7882.3|7883.1|7880.3|22
1641907430000|2022-01-11 13:23:50|7883.9|7881.1|7882|7879.2|7883.9|7881.1|7882|7879.2|9
1641907440000|2022-01-11 13:24:00|7881.9|7879.1|7881.5|7878.7|7881.9|7879.1|7880.9|7878.1|16
1641907450000|2022-01-11 13:24:10|7881|7878.2|7881.1|7878.3|7881.5|7878.7|7880.5|7877.7|23
1641907460000|2022-01-11 13:24:20|7881|7878.2|7882.5|7879.7|7882.6|7879.8|7881|7878.2|12
1641907470000|2022-01-11 13:24:30|7882.1|7879.3|7880.1|7877.3|7882.5|7879.7|7880.1|7877.3|22
1641907480000|2022-01-11 13:24:40|7879.5|7876.7|7879.6|7876.8|7880.1|7877.3|7879.5|7876.7|20
1641907490000|2022-01-11 13:24:50|7879.7|7876.9|7881.5|7878.7|7882.1|7879.3|7879.7|7876.9|34
1641907500000|2022-01-11 13:25:00|7881.7|7878.9|7881.1|7878.3|7882.5|7879.7|7881.1|7878.3|13
1641907510000|2022-01-11 13:25:10|7881|7878.2|7879.1|7876.3|7881|7878.2|7879.1|7876.3|41
1641907520000|2022-01-11 13:25:20|7879.6|7876.8|7880|7877.2|7880|7877.2|7879.1|7876.3|10
1641907530000|2022-01-11 13:25:30|7879.5|7876.7|7879.5|7876.7|7880.5|7877.7|7877.5|7874.7|56
1641907540000|2022-01-11 13:25:40|7879.1|7876.3|7879.1|7876.3|7880.1|7877.3|7879.1|7876.3|11
1641907550000|2022-01-11 13:25:50|7879.5|7876.7|7878.5|7875.7|7879.5|7876.7|7878.1|7875.3|9
1641907560000|2022-01-11 13:26:00|7878.1|7875.3|7877.5|7874.7|7878.1|7875.3|7876.5|7873.7|34
1641907570000|2022-01-11 13:26:10|7877.7|7874.9|7877.5|7874.7|7879.1|7876.3|7877.1|7874.3|18
1641907580000|2022-01-11 13:26:20|7877.2|7874.4|7877.5|7874.7|7877.5|7874.7|7876.5|7873.7|18
1641907590000|2022-01-11 13:26:30|7877.1|7874.3|7878.1|7875.3|7878.1|7875.3|7876.5|7873.7|24
1641907600000|2022-01-11 13:26:40|7877.5|7874.7|7878.1|7875.3|7878.1|7875.3|7877.1|7874.3|18
1641907610000|2022-01-11 13:26:50|7877.7|7874.9|7877.1|7874.3|7879.1|7876.3|7877.1|7874.3|24
1641907620000|2022-01-11 13:27:00|7876.9|7874.1|7875.5|7872.7|7876.9|7874.1|7874.5|7871.7|70
1641907630000|2022-01-11 13:27:10|7875.1|7872.3|7876.1|7873.3|7877.1|7874.3|7875.1|7872.3|36
1641907640000|2022-01-11 13:27:20|7876.5|7873.7|7878.1|7875.3|7878.5|7875.7|7876.5|7873.7|10
1641907650000|2022-01-11 13:27:30|7878.5|7875.7|7878.5|7875.7|7879.5|7876.7|7878|7875.2|26
1641907660000|2022-01-11 13:27:40|7878.4|7875.6|7878.1|7875.3|7878.5|7875.7|7877.5|7874.7|9
1641907670000|2022-01-11 13:27:50|7878.9|7876.1|7879.5|7876.7|7879.5|7876.7|7877.5|7874.7|21
1641907680000|2022-01-11 13:28:00|7879.1|7876.3|7878|7875.2|7879.5|7876.7|7877.1|7874.3|74
1641907690000|2022-01-11 13:28:10|7878.1|7875.3|7877.9|7875.1|7878.5|7875.7|7877.1|7874.3|14
1641907700000|2022-01-11 13:28:20|7878.1|7875.3|7878.1|7875.3|7878.5|7875.7|7878.1|7875.3|4
1641907710000|2022-01-11 13:28:30|7878|7875.2|7877.9|7875.1|7878.5|7875.7|7877|7874.2|30
1641907720000|2022-01-11 13:28:40|7877.5|7874.7|7876.5|7873.7|7877.9|7875.1|7876.1|7873.3|17
1641907730000|2022-01-11 13:28:50|7876.9|7874.1|7878.5|7875.7|7878.5|7875.7|7876.5|7873.7|21
1641907740000|2022-01-11 13:29:00|7878.4|7875.6|7877.5|7874.7|7878.4|7875.6|7877.5|7874.7|8
1641907750000|2022-01-11 13:29:10|7877.2|7874.4|7879|7876.2|7879.5|7876.7|7876.5|7873.7|25
1641907760000|2022-01-11 13:29:20|7878.9|7876.1|7877.5|7874.7|7879.5|7876.7|7876.9|7874.1|85
1641907770000|2022-01-11 13:29:30|7877.4|7874.6|7878|7875.2|7878.5|7875.7|7876.9|7874.1|40
1641907780000|2022-01-11 13:29:40|7878.1|7875.3|7877.1|7874.3|7878.5|7875.7|7876.9|7874.1|24
1641907790000|2022-01-11 13:29:50|7876.9|7874.1|7876.5|7873.7|7877.9|7875.1|7876.5|7873.7|11
1641907800000|2022-01-11 13:30:00|7876.9|7874.1|7876.5|7873.7|7876.9|7874.1|7875.1|7872.3|65
1641907810000|2022-01-11 13:30:10|7876.8|7874|7876.5|7873.7|7877.5|7874.7|7876.1|7873.3|20
1641907820000|2022-01-11 13:30:20|7876.8|7874|7872.8|7870|7876.8|7874|7872.8|7870|89
1641907830000|2022-01-11 13:30:30|7871.6|7868.8|7870.8|7868|7871.6|7868.8|7866.2|7863.4|745
1641907840000|2022-01-11 13:30:40|7870.7|7867.9|7870.2|7867.4|7871.2|7868.4|7869.8|7867|38
1641907850000|2022-01-11 13:30:50|7870.7|7867.9|7872.8|7870|7873.2|7870.4|7869.8|7867|53
1641907860000|2022-01-11 13:31:00|7873.2|7870.4|7872.8|7870|7876.2|7873.4|7872.8|7870|86
1641907870000|2022-01-11 13:31:10|7873|7870.2|7876.2|7873.4|7876.8|7874|7873|7870.2|69
1641907880000|2022-01-11 13:31:20|7876.3|7873.5|7876.3|7873.5|7877.1|7874.3|7875.8|7873|45
1641907890000|2022-01-11 13:31:30|7876.7|7873.9|7877.6|7874.8|7878.2|7875.4|7876.7|7873.9|37
1641907900000|2022-01-11 13:31:40|7877.2|7874.4|7877.7|7874.9|7879.8|7877|7876.6|7873.8|84
1641907910000|2022-01-11 13:31:50|7877.8|7875|7876.2|7873.4|7877.8|7875|7876.2|7873.4|36
1641907920000|2022-01-11 13:32:00|7875.8|7873|7873.2|7870.4|7876.6|7873.8|7873.2|7870.4|36
1641907930000|2022-01-11 13:32:10|7872.6|7869.8|7872.8|7870|7873.6|7870.8|7870.8|7868|103
1641907940000|2022-01-11 13:32:20|7873.8|7871|7872.7|7869.9|7874.2|7871.4|7872.7|7869.9|94
1641907950000|2022-01-11 13:32:30|7873.2|7870.4|7875.7|7872.9|7875.8|7873|7873.2|7870.4|50
1641907960000|2022-01-11 13:32:40|7875.3|7872.5|7874.7|7871.9|7875.8|7873|7874.2|7871.4|32
1641907970000|2022-01-11 13:32:50|7874.6|7871.8|7874.2|7871.4|7875.7|7872.9|7874.2|7871.4|26
1641907980000|2022-01-11 13:33:00|7873.8|7871|7876.8|7874|7876.8|7874|7873.2|7870.4|50
1641907990000|2022-01-11 13:33:10|7876.2|7873.4|7874.8|7872|7876.2|7873.4|7874.8|7872|30
1641908000000|2022-01-11 13:33:20|7875.8|7873|7876.8|7874|7876.8|7874|7875.3|7872.5|10
1641908010000|2022-01-11 13:33:30|7876.3|7873.5|7875.2|7872.4|7876.8|7874|7875.2|7872.4|31
1641908020000|2022-01-11 13:33:40|7874.8|7872|7876.8|7874|7877.2|7874.4|7874.8|7872|14
1641908030000|2022-01-11 13:33:50|7876.3|7873.5|7874.8|7872|7876.8|7874|7874.8|7872|28
1641908040000|2022-01-11 13:34:00|7875.2|7872.4|7874.3|7871.5|7875.8|7873|7873.8|7871|16
1641908050000|2022-01-11 13:34:10|7874.5|7871.7|7875.2|7872.4|7875.3|7872.5|7874.5|7871.7|12
1641908060000|2022-01-11 13:34:20|7875.3|7872.5|7875.2|7872.4|7875.3|7872.5|7874.8|7872|6
1641908070000|2022-01-11 13:34:30|7875.3|7872.5|7881.5|7878.7|7883.5|7880.7|7875.2|7872.4|453
1641908080000|2022-01-11 13:34:40|7881.8|7879|7884.5|7881.7|7885.8|7883|7880.8|7878|141
1641908090000|2022-01-11 13:34:50|7884.1|7881.3|7881.8|7879|7884.1|7881.3|7881.8|7879|74
1641908100000|2022-01-11 13:35:00|7882|7879.2|7881.8|7879|7882.8|7880|7881.5|7878.7|42
1641908110000|2022-01-11 13:35:10|7881.5|7878.7|7881.8|7879|7882.8|7880|7881.1|7878.3|53
1641908120000|2022-01-11 13:35:20|7882.1|7879.3|7882.8|7880|7882.8|7880|7882.1|7879.3|10
1641908130000|2022-01-11 13:35:30|7882.5|7879.7|7881.5|7878.7|7882.8|7880|7881.5|7878.7|24
1641908140000|2022-01-11 13:35:40|7882.8|7880|7881.8|7879|7883.5|7880.7|7881.5|7878.7|94
1641908150000|2022-01-11 13:35:50|7882.1|7879.3|7882.5|7879.7|7882.8|7880|7881.5|7878.7|43
1641908160000|2022-01-11 13:36:00|7881.8|7879|7877.8|7875|7881.8|7879|7877.8|7875|67
1641908170000|2022-01-11 13:36:10|7877.3|7874.5|7878.8|7876|7879.5|7876.7|7877|7874.2|37
1641908180000|2022-01-11 13:36:20|7879|7876.2|7878.8|7876|7879.8|7877|7877.8|7875|14
1641908190000|2022-01-11 13:36:30|7878.5|7875.7|7880.5|7877.7|7880.8|7878|7878.5|7875.7|62
1641908200000|2022-01-11 13:36:40|7880.8|7878|7879.8|7877|7880.8|7878|7879.8|7877|7
1641908210000|2022-01-11 13:36:50|7880.5|7877.7|7879.3|7876.5|7880.8|7878|7878.8|7876|12
1641908220000|2022-01-11 13:37:00|7879.5|7876.7|7877.8|7875|7879.5|7876.7|7877.3|7874.5|63
1641908230000|2022-01-11 13:37:10|7877.1|7874.3|7878.5|7875.7|7878.8|7876|7877.1|7874.3|29
1641908240000|2022-01-11 13:37:20|7879.5|7876.7|7878.2|7875.4|7879.5|7876.7|7877.1|7874.3|69
1641908250000|2022-01-11 13:37:30|7878|7875.2|7878.5|7875.7|7880.1|7877.3|7878|7875.2|42
1641908260000|2022-01-11 13:37:40|7877.8|7875|7876.3|7873.5|7877.8|7875|7875.6|7872.8|261
1641908270000|2022-01-11 13:37:50|7876.5|7873.7|7875.8|7873|7876.7|7873.9|7875.8|7873|9
1641908280000|2022-01-11 13:38:00|7876.2|7873.4|7876.8|7874|7876.8|7874|7875.8|7873|12
1641908290000|2022-01-11 13:38:10|7876.7|7873.9|7881.5|7878.7|7881.5|7878.7|7876.7|7873.9|90
1641908300000|2022-01-11 13:38:20|7881.3|7878.5|7880.3|7877.5|7881.3|7878.5|7879.2|7876.4|129
1641908310000|2022-01-11 13:38:30|7879.8|7877|7877.3|7874.5|7880.8|7878|7877.2|7874.4|46
1641908320000|2022-01-11 13:38:40|7877.8|7875|7877.8|7875|7878.8|7876|7876.8|7874|19
1641908330000|2022-01-11 13:38:50|7877.7|7874.9|7878.8|7876|7878.8|7876|7877.2|7874.4|13
1641908340000|2022-01-11 13:39:00|7877.8|7875|7875.8|7873|7877.8|7875|7875.3|7872.5|29
1641908350000|2022-01-11 13:39:10|7875.7|7872.9|7872.7|7869.9|7875.8|7873|7872.6|7869.8|24
1641908360000|2022-01-11 13:39:20|7872.6|7869.8|7872.7|7869.9|7873.2|7870.4|7872.6|7869.8|28
1641908370000|2022-01-11 13:39:30|7872.6|7869.8|7874.2|7871.4|7874.2|7871.4|7872.6|7869.8|21
1641908380000|2022-01-11 13:39:40|7874.3|7871.5|7873.2|7870.4|7874.3|7871.5|7872.8|7870|8
1641908390000|2022-01-11 13:39:50|7873.6|7870.8|7872.6|7869.8|7873.6|7870.8|7872.6|7869.8|19
1641908400000|2022-01-11 13:40:00|7871.8|7869|7868.8|7866|7871.8|7869|7867.7|7864.9|85
1641908410000|2022-01-11 13:40:10|7869.3|7866.5|7870.8|7868|7870.8|7868|7868.2|7865.4|29
1641908420000|2022-01-11 13:40:20|7871.2|7868.4|7872.7|7869.9|7872.7|7869.9|7870.8|7868|18
1641908430000|2022-01-11 13:40:30|7871.8|7869|7872.2|7869.4|7872.2|7869.4|7870.8|7868|54
1641908440000|2022-01-11 13:40:40|7872.7|7869.9|7872.2|7869.4|7872.7|7869.9|7871.2|7868.4|52
1641908450000|2022-01-11 13:40:50|7871.8|7869|7871.8|7869|7872.7|7869.9|7871.2|7868.4|13
1641908460000|2022-01-11 13:41:00|7872.1|7869.3|7873.8|7871|7874.8|7872|7870.6|7867.8|177
1641908470000|2022-01-11 13:41:10|7873.7|7870.9|7872.5|7869.7|7873.7|7870.9|7870.8|7868|244
1641908480000|2022-01-11 13:41:20|7873.5|7870.7|7871.8|7869|7873.5|7870.7|7871.8|7869|34
1641908490000|2022-01-11 13:41:30|7870.8|7868|7870.8|7868|7870.8|7868|7870.8|7868|21
1641908500000|2022-01-11 13:41:40|7871.1|7868.3|7869.8|7867|7871.3|7868.5|7868.8|7866|35
1641908510000|2022-01-11 13:41:50|7869.4|7866.6|7866.8|7864|7869.4|7866.6|7866.8|7864|32
1641908520000|2022-01-11 13:42:00|7866.3|7863.5|7858.7|7855.9|7866.8|7864|7857.2|7854.4|640
1641908530000|2022-01-11 13:42:10|7858.8|7856|7864.2|7861.4|7864.2|7861.4|7858.7|7855.9|106
1641908540000|2022-01-11 13:42:20|7864.7|7861.9|7868.8|7866|7869.3|7866.5|7864.2|7861.4|162
1641908550000|2022-01-11 13:42:30|7868.4|7865.6|7869.4|7866.6|7871.8|7869|7868.4|7865.6|80
1641908560000|2022-01-11 13:42:40|7869.8|7867|7871.4|7868.6|7872.1|7869.3|7869.4|7866.6|248
1641908570000|2022-01-11 13:42:50|7871.1|7868.3|7871.4|7868.6|7871.8|7869|7870.8|7868|24
1641908580000|2022-01-11 13:43:00|7870.8|7868|7867.3|7864.5|7875.4|7872.6|7864.9|7862.1|331
1641908590000|2022-01-11 13:43:10|7867.4|7864.6|7866.3|7863.5|7867.8|7865|7865.8|7863|29
1641908600000|2022-01-11 13:43:20|7865.8|7863|7869.8|7867|7870.1|7867.3|7864.8|7862|155
1641908610000|2022-01-11 13:43:30|7869.9|7867.1|7873.8|7871|7874.8|7872|7869.8|7867|90
1641908620000|2022-01-11 13:43:40|7873.6|7870.8|7872.8|7870|7873.8|7871|7871.8|7869|105
1641908630000|2022-01-11 13:43:50|7872.4|7869.6|7872.8|7870|7872.8|7870|7872.3|7869.5|10
1641908640000|2022-01-11 13:44:00|7872.4|7869.6|7869.8|7867|7872.8|7870|7868.8|7866|81
1641908650000|2022-01-11 13:44:10|7869.4|7866.6|7870.8|7868|7871.4|7868.6|7869.4|7866.6|13
1641908660000|2022-01-11 13:44:20|7871.1|7868.3|7871.9|7869.1|7872.4|7869.6|7871.1|7868.3|26
1641908670000|2022-01-11 13:44:30|7871.8|7869|7872.4|7869.6|7872.4|7869.6|7870.8|7868|22
1641908680000|2022-01-11 13:44:40|7872.8|7870|7872.8|7870|7872.8|7870|7871.8|7869|22
1641908690000|2022-01-11 13:44:50|7873.8|7871|7871.4|7868.6|7873.8|7871|7870.8|7868|42
1641908700000|2022-01-11 13:45:00|7870.8|7868|7874.4|7871.6|7874.4|7871.6|7870.4|7867.6|55
1641908710000|2022-01-11 13:45:10|7875.1|7872.3|7876.8|7874|7877.8|7875|7874.8|7872|64
1641908720000|2022-01-11 13:45:20|7876.4|7873.6|7880.4|7877.6|7881.1|7878.3|7876.1|7873.3|180
1641908730000|2022-01-11 13:45:30|7880.8|7878|7879.7|7876.9|7884.1|7881.3|7878.9|7876.1|379
1641908740000|2022-01-11 13:45:40|7880.1|7877.3|7880.1|7877.3|7881.1|7878.3|7879.7|7876.9|26
1641908750000|2022-01-11 13:45:50|7880.2|7877.4|7882.1|7879.3|7882.1|7879.3|7880.2|7877.4|78
1641908760000|2022-01-11 13:46:00|7881.9|7879.1|7882.1|7879.3|7882.1|7879.3|7880.1|7877.3|54
1641908770000|2022-01-11 13:46:10|7881.3|7878.5|7879.7|7876.9|7881.3|7878.5|7878.7|7875.9|113
1641908780000|2022-01-11 13:46:20|7880.1|7877.3|7881.1|7878.3|7881.1|7878.3|7879.7|7876.9|23
1641908790000|2022-01-11 13:46:30|7880.2|7877.4|7879.7|7876.9|7880.6|7877.8|7879.7|7876.9|3
1641908800000|2022-01-11 13:46:40|7880.1|7877.3|7879.1|7876.3|7880.7|7877.9|7879.1|7876.3|17
1641908810000|2022-01-11 13:46:50|7878.7|7875.9|7883.1|7880.3|7883.1|7880.3|7877.1|7874.3|138
1641908820000|2022-01-11 13:47:00|7882.7|7879.9|7882.7|7879.9|7884.1|7881.3|7882.1|7879.3|59
1641908830000|2022-01-11 13:47:10|7883.1|7880.3|7883.1|7880.3|7883.1|7880.3|7881.1|7878.3|36
1641908840000|2022-01-11 13:47:20|7882.7|7879.9|7883.1|7880.3|7883.1|7880.3|7880.3|7877.5|63
1641908850000|2022-01-11 13:47:30|7883.7|7880.9|7883.1|7880.3|7884.1|7881.3|7883.1|7880.3|24
1641908860000|2022-01-11 13:47:40|||||||||6
1641908870000|2022-01-11 13:47:50|7883.7|7880.9|7881.6|7878.8|7884.1|7881.3|7881.1|7878.3|31
1641908880000|2022-01-11 13:48:00|7881.2|7878.4|7882.1|7879.3|7882.1|7879.3|7879.7|7876.9|34
1641908890000|2022-01-11 13:48:10|7882.3|7879.5|7881.1|7878.3|7882.3|7879.5|7880.7|7877.9|45
1641908900000|2022-01-11 13:48:20|7880.7|7877.9|7880.1|7877.3|7881.1|7878.3|7879.7|7876.9|11
1641908910000|2022-01-11 13:48:30|7879.7|7876.9|7879.1|7876.3|7880.1|7877.3|7878.1|7875.3|18
1641908920000|2022-01-11 13:48:40|7879.2|7876.4|7878.1|7875.3|7880.1|7877.3|7877.7|7874.9|24
1641908930000|2022-01-11 13:48:50|7878.2|7875.4|7877.1|7874.3|7878.2|7875.4|7875.7|7872.9|34
1641908940000|2022-01-11 13:49:00|7877.3|7874.5|7876.7|7873.9|7877.7|7874.9|7875.7|7872.9|31
1641908950000|2022-01-11 13:49:10|7876.6|7873.8|7876.1|7873.3|7877.1|7874.3|7876.1|7873.3|16
1641908960000|2022-01-11 13:49:20|7876.2|7873.4|7878.1|7875.3|7878.7|7875.9|7876.2|7873.4|97
1641908970000|2022-01-11 13:49:30|7877.7|7874.9|7878.1|7875.3|7878.6|7875.8|7877.7|7874.9|10
1641908980000|2022-01-11 13:49:40|7879.2|7876.4|7880.1|7877.3|7881.1|7878.3|7879.2|7876.4|128
1641908990000|2022-01-11 13:49:50|7880.3|7877.5|7885.3|7882.5|7885.3|7882.5|7880.1|7877.3|377
1641909000000|2022-01-11 13:50:00|7884.8|7882|7882.9|7880.1|7885.3|7882.5|7882.8|7880|52
1641909010000|2022-01-11 13:50:10|7883.3|7880.5|7883.3|7880.5|7884.9|7882.1|7882.9|7880.1|23
1641909020000|2022-01-11 13:50:20|7882.3|7879.5|7882.3|7879.5|7884.9|7882.1|7881.3|7878.5|79
1641909030000|2022-01-11 13:50:30|7882.9|7880.1|7881.3|7878.5|7882.9|7880.1|7881.3|7878.5|24
1641909040000|2022-01-11 13:50:40|7880.8|7878|7878.8|7876|7880.8|7878|7877.9|7875.1|85
1641909050000|2022-01-11 13:50:50|7878.9|7876.1|7880.9|7878.1|7881.3|7878.5|7878.5|7875.7|38
1641909060000|2022-01-11 13:51:00|7881.3|7878.5|7880.3|7877.5|7881.3|7878.5|7880.3|7877.5|21
1641909070000|2022-01-11 13:51:10|7879.9|7877.1|7880.3|7877.5|7881.3|7878.5|7879.9|7877.1|7
1641909080000|2022-01-11 13:51:20|7879.9|7877.1|7880.3|7877.5|7880.3|7877.5|7879.3|7876.5|8
1641909090000|2022-01-11 13:51:30|7879.9|7877.1|7879.3|7876.5|7880.3|7877.5|7879.3|7876.5|10
1641909100000|2022-01-11 13:51:40|7879.4|7876.6|7880.9|7878.1|7881.3|7878.5|7879.4|7876.6|10
1641909110000|2022-01-11 13:51:50|7881.9|7879.1|7879.9|7877.1|7882.3|7879.5|7879.9|7877.1|17
1641909120000|2022-01-11 13:52:00|7880.4|7877.6|7877.9|7875.1|7880.4|7877.6|7877.9|7875.1|10
1641909130000|2022-01-11 13:52:10|7877.8|7875|7874.9|7872.1|7877.8|7875|7873.9|7871.1|38
1641909140000|2022-01-11 13:52:20|7875.5|7872.7|7873.9|7871.1|7876.3|7873.5|7873.9|7871.1|32
1641909150000|2022-01-11 13:52:30|7874.3|7871.5|7872.3|7869.5|7874.3|7871.5|7871.3|7868.5|47
1641909160000|2022-01-11 13:52:40|7872.9|7870.1|7874.9|7872.1|7875.3|7872.5|7872.3|7869.5|37
1641909170000|2022-01-11 13:52:50|7874.3|7871.5|7875.9|7873.1|7876.3|7873.5|7873.8|7871|12
1641909180000|2022-01-11 13:53:00|7876.3|7873.5|7874.8|7872|7876.3|7873.5|7874.3|7871.5|15
1641909190000|2022-01-11 13:53:10|7874.4|7871.6|7875.3|7872.5|7875.4|7872.6|7874.3|7871.5|5
1641909200000|2022-01-11 13:53:20|7875.5|7872.7|7875.3|7872.5|7876.5|7873.7|7875.3|7872.5|22
1641909210000|2022-01-11 13:53:30|7874.9|7872.1|7879.3|7876.5|7879.3|7876.5|7874.9|7872.1|54
1641909220000|2022-01-11 13:53:40|7879.9|7877.1|7879.5|7876.7|7880.3|7877.5|7878.9|7876.1|20
1641909230000|2022-01-11 13:53:50|7879.9|7877.1|7880.3|7877.5|7881.3|7878.5|7879.3|7876.5|55
1641909240000|2022-01-11 13:54:00|7880.5|7877.7|7881.9|7879.1|7882.3|7879.5|7879.9|7877.1|28
1641909250000|2022-01-11 13:54:10|7882.3|7879.5|7884.3|7881.5|7884.3|7881.5|7882.3|7879.5|45
1641909260000|2022-01-11 13:54:20|7884.7|7881.9|7884.3|7881.5|7885.3|7882.5|7884.3|7881.5|16
1641909270000|2022-01-11 13:54:30|7884.8|7882|7887.3|7884.5|7887.3|7884.5|7884.2|7881.4|80
1641909280000|2022-01-11 13:54:40|7886.9|7884.1|7886.3|7883.5|7888.3|7885.5|7886.3|7883.5|46
1641909290000|2022-01-11 13:54:50|7885.9|7883.1|7884.3|7881.5|7886.3|7883.5|7883.9|7881.1|80
1641909300000|2022-01-11 13:55:00|7884.8|7882|7883.3|7880.5|7885.4|7882.6|7883.3|7880.5|60
1641909310000|2022-01-11 13:55:10|7882.9|7880.1|7885.8|7883|7885.9|7883.1|7882.9|7880.1|25
1641909320000|2022-01-11 13:55:20|7885.9|7883.1|7885.3|7882.5|7885.9|7883.1|7884.5|7881.7|28
1641909330000|2022-01-11 13:55:30|7885.4|7882.6|7885.9|7883.1|7886.3|7883.5|7885.3|7882.5|16
1641909340000|2022-01-11 13:55:40|7885.3|7882.5|7886.3|7883.5|7888.3|7885.5|7885.3|7882.5|57
1641909350000|2022-01-11 13:55:50|7886.4|7883.6|7886.3|7883.5|7887.3|7884.5|7886.2|7883.4|17
1641909360000|2022-01-11 13:56:00|7886|7883.2|7882.9|7880.1|7886.3|7883.5|7882.3|7879.5|58
1641909370000|2022-01-11 13:56:10|7882.3|7879.5|7882.9|7880.1|7883.3|7880.5|7882.3|7879.5|22
1641909380000|2022-01-11 13:56:20|7882.8|7880|7885.3|7882.5|7885.5|7882.7|7882.8|7880|16
1641909390000|2022-01-11 13:56:30|7884.3|7881.5|7885.8|7883|7885.8|7883|7884.3|7881.5|18
1641909400000|2022-01-11 13:56:40|7885.9|7883.1|7884.9|7882.1|7885.9|7883.1|7884.3|7881.5|21
1641909410000|2022-01-11 13:56:50|7885.3|7882.5|7885.3|7882.5|7885.9|7883.1|7884.3|7881.5|41
1641909420000|2022-01-11 13:57:00|7885.8|7883|7885.3|7882.5|7885.9|7883.1|7884.5|7881.7|23
1641909430000|2022-01-11 13:57:10|7885|7882.2|7886.4|7883.6|7886.4|7883.6|7884.3|7881.5|36
1641909440000|2022-01-11 13:57:20|7886.8|7884|7887.3|7884.5|7887.3|7884.5|7886.8|7884|6
1641909450000|2022-01-11 13:57:30|7886.8|7884|7887.3|7884.5|7888.5|7885.7|7886.3|7883.5|49
1641909460000|2022-01-11 13:57:40|7887.7|7884.9|7883.7|7880.9|7887.8|7885|7881.2|7878.4|223
1641909470000|2022-01-11 13:57:50|7884.2|7881.4|7884.3|7881.5|7884.7|7881.9|7883.7|7880.9|51
1641909480000|2022-01-11 13:58:00|7884.2|7881.4|7885.3|7882.5|7885.7|7882.9|7883.7|7880.9|74
1641909490000|2022-01-11 13:58:10|7885.7|7882.9|7885.8|7883|7886.3|7883.5|7884.3|7881.5|45
1641909500000|2022-01-11 13:58:20|7885.9|7883.1|7887.3|7884.5|7887.3|7884.5|7885.3|7882.5|58
1641909510000|2022-01-11 13:58:30|7886.3|7883.5|7886.3|7883.5|7886.3|7883.5|7885.3|7882.5|20
1641909520000|2022-01-11 13:58:40|7886.4|7883.6|7886.3|7883.5|7887.4|7884.6|7885.3|7882.5|31
1641909530000|2022-01-11 13:58:50|7887.3|7884.5|7887.3|7884.5|7887.9|7885.1|7886.3|7883.5|29
1641909540000|2022-01-11 13:59:00|7886.9|7884.1|7885.8|7883|7886.9|7884.1|7885.3|7882.5|18
1641909550000|2022-01-11 13:59:10|7885.7|7882.9|7883.3|7880.5|7885.7|7882.9|7882.9|7880.1|23
1641909560000|2022-01-11 13:59:20|7882.9|7880.1|7884.3|7881.5|7884.4|7881.6|7882.4|7879.6|34
1641909570000|2022-01-11 13:59:30|7885.3|7882.5|7885.3|7882.5|7885.9|7883.1|7885.3|7882.5|16
1641909580000|2022-01-11 13:59:40|7886.3|7883.5|7885.9|7883.1|7886.3|7883.5|7885.3|7882.5|22
1641909590000|2022-01-11 13:59:50|7886.3|7883.5|7899.9|7897.1|7899.9|7897.1|7886.3|7883.5|610
1641909600000|2022-01-11 14:00:00|7900.3|7897.5|7897.3|7894.5|7905.4|7902.6|7895.9|7893.1|475
1641909610000|2022-01-11 14:00:10|7897.5|7894.7|7894.3|7891.5|7899.3|7896.5|7893.8|7891|129
1641909620000|2022-01-11 14:00:20|7893.9|7891.1|7892.5|7889.7|7894.3|7891.5|7892.3|7889.5|148
1641909630000|2022-01-11 14:00:30|7892.9|7890.1|7894.3|7891.5|7894.3|7891.5|7892.3|7889.5|58
1641909640000|2022-01-11 14:00:40|7894.8|7892|7896.3|7893.5|7897.3|7894.5|7893.9|7891.1|101
1641909650000|2022-01-11 14:00:50|7896.7|7893.9|7904.5|7901.7|7905.3|7902.5|7896.3|7893.5|191
1641909660000|2022-01-11 14:01:00|7904.9|7902.1|7913.4|7910.6|7913.4|7910.6|7902.9|7900.1|373
1641909670000|2022-01-11 14:01:10|7913.3|7910.5|7927.1|7924.3|7928.5|7925.7|7911.9|7909.1|978
1641909680000|2022-01-11 14:01:20|7927.9|7925.1|7936.7|7933.9|7941.5|7938.7|7925.7|7922.9|824
1641909690000|2022-01-11 14:01:30|7937.1|7934.3|7937.5|7934.7|7940.5|7937.7|7933.5|7930.7|524
1641909700000|2022-01-11 14:01:40|7937.6|7934.8|7937.1|7934.3|7940.5|7937.7|7937.1|7934.3|236
1641909710000|2022-01-11 14:01:50|7938|7935.2|7943.6|7940.8|7945.7|7942.9|7935.5|7932.7|594
1641909720000|2022-01-11 14:02:00|7944|7941.2|7948.8|7946|7950.7|7947.9|7944|7941.2|1313
1641909730000|2022-01-11 14:02:10|7949.3|7946.5|7945.3|7942.5|7951.9|7949.1|7944.5|7941.7|1004
1641909740000|2022-01-11 14:02:20|7944.7|7941.9|7940.7|7937.9|7946.3|7943.5|7939.5|7936.7|298
1641909750000|2022-01-11 14:02:30|7940.9|7938.1|7938.7|7935.9|7943.7|7940.9|7937.7|7934.9|363
1641909760000|2022-01-11 14:02:40|7939.7|7936.9|7945.3|7942.5|7945.7|7942.9|7937.3|7934.5|481
1641909770000|2022-01-11 14:02:50|7945.7|7942.9|7949.9|7947.1|7949.9|7947.1|7943.9|7941.1|193
1641909780000|2022-01-11 14:03:00|7950.2|7947.4|7947.4|7944.6|7951.5|7948.7|7947.4|7944.6|278
1641909790000|2022-01-11 14:03:10|7947.3|7944.5|7946.5|7943.7|7948.9|7946.1|7946.2|7943.4|215
1641909800000|2022-01-11 14:03:20|7946.4|7943.6|7947.3|7944.5|7949.3|7946.5|7945.5|7942.7|180
1641909810000|2022-01-11 14:03:30|7947.4|7944.6|7945.9|7943.1|7952.2|7949.4|7945.9|7943.1|402
1641909820000|2022-01-11 14:03:40|7945.5|7942.7|7946.5|7943.7|7946.9|7944.1|7942.9|7940.1|168
1641909830000|2022-01-11 14:03:50|7946.9|7944.1|7945.9|7943.1|7948.9|7946.1|7945.5|7942.7|140
1641909840000|2022-01-11 14:04:00|7946.2|7943.4|7945.9|7943.1|7948.5|7945.7|7944.5|7941.7|120
1641909850000|2022-01-11 14:04:10|7945.5|7942.7|7947.9|7945.1|7948.5|7945.7|7944.5|7941.7|170
1641909860000|2022-01-11 14:04:20|7948.3|7945.5|7947.3|7944.5|7949.5|7946.7|7942.9|7940.1|486
1641909870000|2022-01-11 14:04:30|7946.9|7944.1|7948.3|7945.5|7948.9|7946.1|7944.9|7942.1|88
1641909880000|2022-01-11 14:04:40|7948.4|7945.6|7946.9|7944.1|7949.9|7947.1|7946.9|7944.1|238
1641909890000|2022-01-11 14:04:50|7947.3|7944.5|7944.3|7941.5|7947.3|7944.5|7943.2|7940.4|60
1641909900000|2022-01-11 14:05:00|7944.7|7941.9|7948.7|7945.9|7948.7|7945.9|7944.7|7941.9|147
1641909910000|2022-01-11 14:05:10|7949.7|7946.9|7950.3|7947.5|7950.7|7947.9|7947.8|7945|109
1641909920000|2022-01-11 14:05:20|7949.9|7947.1|7947.3|7944.5|7950.3|7947.5|7947.3|7944.5|121
1641909930000|2022-01-11 14:05:30|7947.7|7944.9|7959.3|7956.5|7960.8|7958|7947.7|7944.9|473
1641909940000|2022-01-11 14:05:40|7958.7|7955.9|7964.9|7962.1|7965.3|7962.5|7957.3|7954.5|474
1641909950000|2022-01-11 14:05:50|7964.7|7961.9|7961.9|7959.1|7964.9|7962.1|7960.9|7958.1|313
1641909960000|2022-01-11 14:06:00|7962.3|7959.5|7957.9|7955.1|7962.9|7960.1|7955.9|7953.1|199
1641909970000|2022-01-11 14:06:10|7957.7|7954.9|7960.2|7957.4|7960.9|7958.1|7953.3|7950.5|598
1641909980000|2022-01-11 14:06:20|7960.5|7957.7|7961|7958.2|7962.2|7959.4|7959.4|7956.6|203
1641909990000|2022-01-11 14:06:30|7961.2|7958.4|7959.5|7956.7|7962.5|7959.7|7958.5|7955.7|139
1641910000000|2022-01-11 14:06:40|7958.9|7956.1|7961.2|7958.4|7961.5|7958.7|7958.9|7956.1|230
1641910010000|2022-01-11 14:06:50|7961.5|7958.7|7960|7957.2|7962.2|7959.4|7958.9|7956.1|71
1641910020000|2022-01-11 14:07:00|7960.2|7957.4|7965.5|7962.7|7965.5|7962.7|7959.5|7956.7|133
1641910030000|2022-01-11 14:07:10|7965.2|7962.4|7964.5|7961.7|7966|7963.2|7963.5|7960.7|94
1641910040000|2022-01-11 14:07:20|7963.9|7961.1|7960.5|7957.7|7964.3|7961.5|7959.5|7956.7|229
1641910050000|2022-01-11 14:07:30|7960.9|7958.1|7960|7957.2|7962.5|7959.7|7959.9|7957.1|56
1641910060000|2022-01-11 14:07:40|7960.5|7957.7|7953.5|7950.7|7960.9|7958.1|7952.9|7950.1|161
1641910070000|2022-01-11 14:07:50|7953.4|7950.6|7950.9|7948.1|7953.9|7951.1|7948.5|7945.7|584
1641910080000|2022-01-11 14:08:00|7950.4|7947.6|7952.3|7949.5|7954.9|7952.1|7949.9|7947.1|120
1641910090000|2022-01-11 14:08:10|7951.9|7949.1|7952.9|7950.1|7954.9|7952.1|7949.3|7946.5|313
1641910100000|2022-01-11 14:08:20|7953.5|7950.7|7951.9|7949.1|7953.9|7951.1|7951.9|7949.1|44
1641910110000|2022-01-11 14:08:30|7952.3|7949.5|7949.7|7946.9|7952.9|7950.1|7949.3|7946.5|82
1641910120000|2022-01-11 14:08:40|7949.3|7946.5|7946.8|7944|7950.3|7947.5|7945.4|7942.6|130
1641910130000|2022-01-11 14:08:50|7946.9|7944.1|7946.3|7943.5|7947.3|7944.5|7945.3|7942.5|86
1641910140000|2022-01-11 14:09:00|7946.8|7944|7942.7|7939.9|7948.3|7945.5|7940.7|7937.9|287
1641910150000|2022-01-11 14:09:10|7941.7|7938.9|7944.7|7941.9|7946.1|7943.3|7941.7|7938.9|164
1641910160000|2022-01-11 14:09:20|7944.6|7941.8|7946.1|7943.3|7946.7|7943.9|7942.7|7939.9|122
1641910170000|2022-01-11 14:09:30|7946.5|7943.7|7951.1|7948.3|7951.1|7948.3|7946.5|7943.7|97
1641910180000|2022-01-11 14:09:40|7951.7|7948.9|7952.1|7949.3|7954.1|7951.3|7951.7|7948.9|112
1641910190000|2022-01-11 14:09:50|7952.2|7949.4|7952.7|7949.9|7955.7|7952.9|7951.1|7948.3|207
1641910200000|2022-01-11 14:10:00|7952.6|7949.8|7952.7|7949.9|7956.6|7953.8|7951.7|7948.9|345
1641910210000|2022-01-11 14:10:10|7952.9|7950.1|7957.3|7954.5|7958.3|7955.5|7952.7|7949.9|84
1641910220000|2022-01-11 14:10:20|7957.5|7954.7|7960.9|7958.1|7961.3|7958.5|7957.5|7954.7|173
1641910230000|2022-01-11 14:10:30|7961.3|7958.5|7961.3|7958.5|7962.9|7960.1|7958.7|7955.9|117
1641910240000|2022-01-11 14:10:40|7961.7|7958.9|7960.3|7957.5|7961.8|7959|7959.2|7956.4|53
1641910250000|2022-01-11 14:10:50|7959.9|7957.1|7959.9|7957.1|7961.7|7958.9|7958.9|7956.1|97
1641910260000|2022-01-11 14:11:00|7959.5|7956.7|7959.9|7957.1|7961.9|7959.1|7956.4|7953.6|317
1641910270000|2022-01-11 14:11:10|7960.9|7958.1|7962|7959.2|7962.9|7960.1|7959.9|7957.1|293
1641910280000|2022-01-11 14:11:20|7961.9|7959.1|7960.9|7958.1|7962.2|7959.4|7960.9|7958.1|41
1641910290000|2022-01-11 14:11:30|7960.8|7958|7965|7962.2|7967.9|7965.1|7959.9|7957.1|251
1641910300000|2022-01-11 14:11:40|7965.4|7962.6|7962.4|7959.6|7965.4|7962.6|7961.5|7958.7|91
1641910310000|2022-01-11 14:11:50|7961.9|7959.1|7961.5|7958.7|7963.9|7961.1|7960.2|7957.4|138
1641910320000|2022-01-11 14:12:00|7961.9|7959.1|7964.9|7962.1|7967.9|7965.1|7961.5|7958.7|260
1641910330000|2022-01-11 14:12:10|7964.5|7961.7|7959.9|7957.1|7964.9|7962.1|7958.3|7955.5|200
1641910340000|2022-01-11 14:12:20|7960.7|7957.9|7963.4|7960.6|7963.5|7960.7|7959.9|7957.1|160
1641910350000|2022-01-11 14:12:30|7963.3|7960.5|7964.5|7961.7|7965.5|7962.7|7961.5|7958.7|182
1641910360000|2022-01-11 14:12:40|7964.9|7962.1|7961.5|7958.7|7964.9|7962.1|7960.5|7957.7|121
1641910370000|2022-01-11 14:12:50|7960.9|7958.1|7962.5|7959.7|7964|7961.2|7960.9|7958.1|58
1641910380000|2022-01-11 14:13:00|7962.9|7960.1|7960.9|7958.1|7964.1|7961.3|7958.9|7956.1|173
1641910390000|2022-01-11 14:13:10|7961.1|7958.3|7962.9|7960.1|7965.5|7962.7|7961.1|7958.3|106
1641910400000|2022-01-11 14:13:20|7963.3|7960.5|7961.4|7958.6|7963.9|7961.1|7960.9|7958.1|59
1641910410000|2022-01-11 14:13:30|7961.3|7958.5|7958.9|7956.1|7962.4|7959.6|7957.9|7955.1|76
1641910420000|2022-01-11 14:13:40|7959.3|7956.5|7958.9|7956.1|7961.3|7958.5|7958.9|7956.1|50
1641910430000|2022-01-11 14:13:50|7959.3|7956.5|7957.9|7955.1|7959.9|7957.1|7957.3|7954.5|83
1641910440000|2022-01-11 14:14:00|7958.3|7955.5|7957.9|7955.1|7958.9|7956.1|7956.7|7953.9|66
1641910450000|2022-01-11 14:14:10|7958.7|7955.9|7953.7|7950.9|7958.7|7955.9|7953.3|7950.5|124
1641910460000|2022-01-11 14:14:20|7953.8|7951|7955.3|7952.5|7956.7|7953.9|7953.8|7951|62
1641910470000|2022-01-11 14:14:30|7954.9|7952.1|7952.3|7949.5|7956.3|7953.5|7952.3|7949.5|53
1641910480000|2022-01-11 14:14:40|7951.7|7948.9|7954.7|7951.9|7955.1|7952.3|7951.7|7948.9|104
1641910490000|2022-01-11 14:14:50|7954.3|7951.5|7956.7|7953.9|7956.7|7953.9|7953.7|7950.9|59
1641910500000|2022-01-11 14:15:00|7955.8|7953|7956.7|7953.9|7956.7|7953.9|7953.3|7950.5|98
1641910510000|2022-01-11 14:15:10|7956.2|7953.4|7949.8|7947|7956.2|7953.4|7947.9|7945.1|182
1641910520000|2022-01-11 14:15:20|7949.9|7947.1|7949.3|7946.5|7950.8|7948|7948.9|7946.1|45
1641910530000|2022-01-11 14:15:30|7949.7|7946.9|7949.3|7946.5|7950.7|7947.9|7948.8|7946|41
1641910540000|2022-01-11 14:15:40|7949.7|7946.9|7950.8|7948|7951.7|7948.9|7949.3|7946.5|35
1641910550000|2022-01-11 14:15:50|7950.7|7947.9|7953.7|7950.9|7953.7|7950.9|7949.7|7946.9|64
1641910560000|2022-01-11 14:16:00|7953.9|7951.1|7951.3|7948.5|7953.9|7951.1|7950.3|7947.5|87
1641910570000|2022-01-11 14:16:10|7951.2|7948.4|7950.7|7947.9|7952.8|7950|7950.7|7947.9|81
1641910580000|2022-01-11 14:16:20|7951.2|7948.4|7951.7|7948.9|7952.3|7949.5|7949.9|7947.1|39
1641910590000|2022-01-11 14:16:30|7952.3|7949.5|7951.3|7948.5|7952.7|7949.9|7950.7|7947.9|101
1641910600000|2022-01-11 14:16:40|7951.2|7948.4|7950.2|7947.4|7951.2|7948.4|7948.7|7945.9|98
1641910610000|2022-01-11 14:16:50|7950.3|7947.5|7951.3|7948.5|7951.9|7949.1|7949.9|7947.1|68
1641910620000|2022-01-11 14:17:00|7951.8|7949|7952.9|7950.1|7954.7|7951.9|7951.3|7948.5|107
1641910630000|2022-01-11 14:17:10|7953.3|7950.5|7951.7|7948.9|7953.7|7950.9|7951.3|7948.5|56
1641910640000|2022-01-11 14:17:20|7952.7|7949.9|7951.3|7948.5|7952.7|7949.9|7949.7|7946.9|78
1641910650000|2022-01-11 14:17:30|7951.2|7948.4|7951.3|7948.5|7952.7|7949.9|7949.7|7946.9|34
1641910660000|2022-01-11 14:17:40|7950.9|7948.1|7951.3|7948.5|7952.3|7949.5|7950.9|7948.1|51
1641910670000|2022-01-11 14:17:50|7951.4|7948.6|7952.3|7949.5|7952.7|7949.9|7951.3|7948.5|125
1641910680000|2022-01-11 14:18:00|7952.7|7949.9|7950.3|7947.5|7952.7|7949.9|7950.3|7947.5|22
1641910690000|2022-01-11 14:18:10|7950.7|7947.9|7950.3|7947.5|7950.9|7948.1|7949.8|7947|35
1641910700000|2022-01-11 14:18:20|7950.7|7947.9|7950.7|7947.9|7950.7|7947.9|7949.7|7946.9|33
1641910710000|2022-01-11 14:18:30|7950.9|7948.1|7953.3|7950.5|7954.3|7951.5|7950.3|7947.5|221
1641910720000|2022-01-11 14:18:40|7952.9|7950.1|7953.3|7950.5|7955.7|7952.9|7952.9|7950.1|74
1641910730000|2022-01-11 14:18:50|7952.9|7950.1|7949.7|7946.9|7953.3|7950.5|7949.7|7946.9|44
1641910740000|2022-01-11 14:19:00|7948.7|7945.9|7944.2|7941.4|7949.3|7946.5|7943.2|7940.4|175
1641910750000|2022-01-11 14:19:10|7944.7|7941.9|7942.8|7940|7944.7|7941.9|7941.3|7938.5|347
1641910760000|2022-01-11 14:19:20|7942.7|7939.9|7939.7|7936.9|7943.3|7940.5|7939.7|7936.9|143
1641910770000|2022-01-11 14:19:30|7940.1|7937.3|7941.1|7938.3|7941.1|7938.3|7939.1|7936.3|176
1641910780000|2022-01-11 14:19:40|7941.3|7938.5|7941.2|7938.4|7942.7|7939.9|7941.1|7938.3|80
1641910790000|2022-01-11 14:19:50|7941.7|7938.9|7936.1|7933.3|7941.7|7938.9|7935.7|7932.9|162
1641910800000|2022-01-11 14:20:00|7935.6|7932.8|7934.7|7931.9|7938.7|7935.9|7934.7|7931.9|200
1641910810000|2022-01-11 14:20:10|7934.6|7931.8|7934.7|7931.9|7935.7|7932.9|7933.1|7930.3|106
1641910820000|2022-01-11 14:20:20|7935.7|7932.9|7936.7|7933.9|7937.7|7934.9|7934.7|7931.9|148
1641910830000|2022-01-11 14:20:30|7936.6|7933.8|7931.6|7928.8|7938.7|7935.9|7930.5|7927.7|262
1641910840000|2022-01-11 14:20:40|7931.1|7928.3|7929.1|7926.3|7931.1|7928.3|7927.7|7924.9|301
1641910850000|2022-01-11 14:20:50|7929.2|7926.4|7932.7|7929.9|7934.1|7931.3|7928.7|7925.9|199
1641910860000|2022-01-11 14:21:00|7932.6|7929.8|7932.1|7929.3|7934.7|7931.9|7931.7|7928.9|99
1641910870000|2022-01-11 14:21:10|7932.5|7929.7|7930.1|7927.3|7933.7|7930.9|7930.1|7927.3|94
1641910880000|2022-01-11 14:21:20|7930.5|7927.7|7926.5|7923.7|7932.5|7929.7|7925.1|7922.3|255
1641910890000|2022-01-11 14:21:30|7926.1|7923.3|7926.9|7924.1|7927.9|7925.1|7925.5|7922.7|437
1641910900000|2022-01-11 14:21:40|7926.5|7923.7|7926.5|7923.7|7927.5|7924.7|7924.5|7921.7|182
1641910910000|2022-01-11 14:21:50|7926.9|7924.1|7927.9|7925.1|7928.5|7925.7|7924.9|7922.1|114
1641910920000|2022-01-11 14:22:00|7927.5|7924.7|7925.2|7922.4|7927.5|7924.7|7924.5|7921.7|69
1641910930000|2022-01-11 14:22:10|7924.9|7922.1|7922.5|7919.7|7925.5|7922.7|7919.5|7916.7|187
1641910940000|2022-01-11 14:22:20|7922.4|7919.6|7921.5|7918.7|7922.5|7919.7|7919.9|7917.1|573
1641910950000|2022-01-11 14:22:30|7921.2|7918.4|7918.5|7915.7|7921.2|7918.4|7917.9|7915.1|102
1641910960000|2022-01-11 14:22:40|7918.2|7915.4|7920.5|7917.7|7921.5|7918.7|7917.9|7915.1|156
1641910970000|2022-01-11 14:22:50|7920.9|7918.1|7919.2|7916.4|7921.9|7919.1|7918.4|7915.6|564
1641910980000|2022-01-11 14:23:00|7918.9|7916.1|7917.5|7914.7|7919.9|7917.1|7917.5|7914.7|119
1641910990000|2022-01-11 14:23:10|7917.9|7915.1|7917|7914.2|7918.4|7915.6|7915.9|7913.1|116
1641911000000|2022-01-11 14:23:20|7916.9|7914.1|7915.9|7913.1|7919.2|7916.4|7915.5|7912.7|628
1641911010000|2022-01-11 14:23:30|7915.5|7912.7|7915.5|7912.7|7915.9|7913.1|7913.9|7911.1|184
1641911020000|2022-01-11 14:23:40|7915.7|7912.9|7917.5|7914.7|7918.2|7915.4|7915|7912.2|178
1641911030000|2022-01-11 14:23:50|7917.9|7915.1|7918.5|7915.7|7918.9|7916.1|7916.5|7913.7|45
1641911040000|2022-01-11 14:24:00|7918.9|7916.1|7920.5|7917.7|7920.9|7918.1|7918.5|7915.7|93
1641911050000|2022-01-11 14:24:10|7919.9|7917.1|7923.5|7920.7|7924.2|7921.4|7919.9|7917.1|704
1641911060000|2022-01-11 14:24:20|7924.4|7921.6|7924.1|7921.3|7926.1|7923.3|7923.5|7920.7|250
1641911070000|2022-01-11 14:24:30|7923.6|7920.8|7923|7920.2|7924.5|7921.7|7921.5|7918.7|59
1641911080000|2022-01-11 14:24:40|7922.5|7919.7|7920.5|7917.7|7924.1|7921.3|7920|7917.2|75
1641911090000|2022-01-11 14:24:50|7918.7|7915.9|7920.5|7917.7|7921|7918.2|7915.5|7912.7|129
1641911100000|2022-01-11 14:25:00|7920.6|7917.8|7925.1|7922.3|7925.6|7922.8|7920.5|7917.7|182
1641911110000|2022-01-11 14:25:10|7925.5|7922.7|7927.1|7924.3|7927.6|7924.8|7925.1|7922.3|118
1641911120000|2022-01-11 14:25:20|7926.5|7923.7|7926.6|7923.8|7927.1|7924.3|7925.5|7922.7|36
1641911130000|2022-01-11 14:25:30|7926.5|7923.7|7926.1|7923.3|7926.7|7923.9|7923.6|7920.8|83
1641911140000|2022-01-11 14:25:40|7926.5|7923.7|7925.7|7922.9|7926.5|7923.7|7925.2|7922.4|30
1641911150000|2022-01-11 14:25:50|7926.1|7923.3|7929.7|7926.9|7930.7|7927.9|7926.1|7923.3|158
1641911160000|2022-01-11 14:26:00|7929.3|7926.5|7923.7|7920.9|7929.3|7926.5|7922.7|7919.9|108
1641911170000|2022-01-11 14:26:10|7924.7|7921.9|7920.3|7917.5|7925.1|7922.3|7918.7|7915.9|334
1641911180000|2022-01-11 14:26:20|7920.7|7917.9|7921.7|7918.9|7921.7|7918.9|7920.1|7917.3|114
1641911190000|2022-01-11 14:26:30|7923.1|7920.3|7920.7|7917.9|7927.3|7924.5|7917.6|7914.8|766
1641911200000|2022-01-11 14:26:40|7921.1|7918.3|7924.7|7921.9|7924.7|7921.9|7920.7|7917.9|39
1641911210000|2022-01-11 14:26:50|7925.1|7922.3|7922.6|7919.8|7925.7|7922.9|7922.1|7919.3|101
1641911220000|2022-01-11 14:27:00|7922.1|7919.3|7921.1|7918.3|7922.6|7919.8|7921.1|7918.3|30
1641911230000|2022-01-11 14:27:10|7922.5|7919.7|7923.5|7920.7|7923.7|7920.9|7921.1|7918.3|146
1641911240000|2022-01-11 14:27:20|7924.1|7921.3|7920.1|7917.3|7924.1|7921.3|7919.5|7916.7|77
1641911250000|2022-01-11 14:27:30|7920.5|7917.7|7919.1|7916.3|7921.1|7918.3|7917|7914.2|92
1641911260000|2022-01-11 14:27:40|7919|7916.2|7921|7918.2|7921.1|7918.3|7918.1|7915.3|18
1641911270000|2022-01-11 14:27:50|7920.6|7917.8|7916.6|7913.8|7921.1|7918.3|7914.6|7911.8|141
1641911280000|2022-01-11 14:28:00|7916.5|7913.7|7915.1|7912.3|7917.5|7914.7|7914.1|7911.3|83
1641911290000|2022-01-11 14:28:10|7915.5|7912.7|7914.5|7911.7|7915.5|7912.7|7914.1|7911.3|20
1641911300000|2022-01-11 14:28:20|7914.1|7911.3|7912.1|7909.3|7914.1|7911.3|7909.5|7906.7|203
1641911310000|2022-01-11 14:28:30|7912.5|7909.7|7912.5|7909.7|7912.5|7909.7|7910.5|7907.7|79
1641911320000|2022-01-11 14:28:40|7912.7|7909.9|7913.5|7910.7|7916.1|7913.3|7912.5|7909.7|238
1641911330000|2022-01-11 14:28:50|7913.8|7911|7917.5|7914.7|7917.5|7914.7|7913.8|7911|62
1641911340000|2022-01-11 14:29:00|7918.5|7915.7|7917|7914.2|7919.5|7916.7|7916.8|7914|55
1641911350000|2022-01-11 14:29:10|7916.8|7914|7913.8|7911|7917.8|7915|7912.6|7909.8|178
1641911360000|2022-01-11 14:29:20|7914|7911.2|7912.7|7909.9|7914|7911.2|7911.3|7908.5|121
1641911370000|2022-01-11 14:29:30|7913.2|7910.4|7913.2|7910.4|7913.2|7910.4|7912.2|7909.4|87
1641911380000|2022-01-11 14:29:40|7912.8|7910|7908.2|7905.4|7913.2|7910.4|7906.6|7903.8|160
1641911390000|2022-01-11 14:29:50|7908.6|7905.8|7913|7910.2|7913|7910.2|7908.6|7905.8|116
1641911400000|2022-01-11 14:30:00|7912.6|7909.8|7904.2|7901.4|7913.6|7910.8|7904.2|7901.4|202
1641911410000|2022-01-11 14:30:10|7904.6|7901.8|7905.6|7902.8|7907|7904.2|7902.5|7899.7|287
1641911420000|2022-01-11 14:30:20|7905.2|7902.4|7905.6|7902.8|7907.2|7904.4|7904.2|7901.4|111
1641911430000|2022-01-11 14:30:30|7905.8|7903|7907.6|7904.8|7908.2|7905.4|7904.2|7901.4|135
1641911440000|2022-01-11 14:30:40|7907.2|7904.4|7908.2|7905.4|7909.1|7906.3|7905.2|7902.4|88
1641911450000|2022-01-11 14:30:50|7908.6|7905.8|7908.2|7905.4|7910|7907.2|7906.6|7903.8|90
1641911460000|2022-01-11 14:31:00|7908|7905.2|7907.3|7904.5|7909.6|7906.8|7905.8|7903|164
1641911470000|2022-01-11 14:31:10|7907.2|7904.4|7907.8|7905|7909.3|7906.5|7905.8|7903|236
1641911480000|2022-01-11 14:31:20|7908.2|7905.4|7907.2|7904.4|7909.8|7907|7907.2|7904.4|55
1641911490000|2022-01-11 14:31:30|7906.5|7903.7|7910.7|7907.9|7911.2|7908.4|7906.5|7903.7|74
1641911500000|2022-01-11 14:31:40|7910.6|7907.8|7908.2|7905.4|7912.8|7910|7908.2|7905.4|91
1641911510000|2022-01-11 14:31:50|7908|7905.2|7907.2|7904.4|7909.2|7906.4|7907.2|7904.4|88
1641911520000|2022-01-11 14:32:00|7907.3|7904.5|7907.2|7904.4|7910.2|7907.4|7905.2|7902.4|108
1641911530000|2022-01-11 14:32:10|7907.7|7904.9|7908.2|7905.4|7909.2|7906.4|7907.2|7904.4|20
1641911540000|2022-01-11 14:32:20|7908.3|7905.5|7908.8|7906|7910.2|7907.4|7907.2|7904.4|60
1641911550000|2022-01-11 14:32:30|7907.8|7905|7909.2|7906.4|7909.8|7907|7906.5|7903.7|199
1641911560000|2022-01-11 14:32:40|7909.8|7907|7909.3|7906.5|7909.8|7907|7908.5|7905.7|24
1641911570000|2022-01-11 14:32:50|7909.5|7906.7|7908.5|7905.7|7910.5|7907.7|7908.5|7905.7|59
1641911580000|2022-01-11 14:33:00|7908.2|7905.4|7906.8|7904|7908.2|7905.4|7905.2|7902.4|62
1641911590000|2022-01-11 14:33:10|7906.6|7903.8|7905.5|7902.7|7906.6|7903.8|7901.8|7899|117
1641911600000|2022-01-11 14:33:20|7905.2|7902.4|7904.8|7902|7906.5|7903.7|7903.5|7900.7|65
1641911610000|2022-01-11 14:33:30|7904.5|7901.7|7903.8|7901|7904.8|7902|7901.5|7898.7|98
1641911620000|2022-01-11 14:33:40|7904.2|7901.4|7894.2|7891.4|7904.3|7901.5|7892.8|7890|291
1641911630000|2022-01-11 14:33:50|7894.3|7891.5|7896.8|7894|7900.5|7897.7|7894.2|7891.4|351
1641911640000|2022-01-11 14:34:00|7896.7|7893.9|7895.8|7893|7897.7|7894.9|7892.6|7889.8|158
1641911650000|2022-01-11 14:34:10|7896.1|7893.3|7899.2|7896.4|7901.8|7899|7895.8|7893|157
1641911660000|2022-01-11 14:34:20|7898.3|7895.5|7896.2|7893.4|7898.8|7896|7895.2|7892.4|98
1641911670000|2022-01-11 14:34:30|7895.8|7893|7895.2|7892.4|7896.5|7893.7|7891.8|7889|156
1641911680000|2022-01-11 14:34:40|7894.8|7892|7893.6|7890.8|7895.8|7893|7892.8|7890|70
1641911690000|2022-01-11 14:34:50|7893.2|7890.4|7891.2|7888.4|7894.3|7891.5|7891.2|7888.4|99
1641911700000|2022-01-11 14:35:00|7890.8|7888|7879.2|7876.4|7891.2|7888.4|7874.3|7871.5|929
1641911710000|2022-01-11 14:35:10|7878.6|7875.8|7885.2|7882.4|7885.8|7883|7878.6|7875.8|385
1641911720000|2022-01-11 14:35:20|7884.2|7881.4|7887.2|7884.4|7888.2|7885.4|7883.2|7880.4|238
1641911730000|2022-01-11 14:35:30|7887.3|7884.5|7884.8|7882|7890.2|7887.4|7884.8|7882|286
1641911740000|2022-01-11 14:35:40|7884.9|7882.1|7881.2|7878.4|7888.8|7886|7881.2|7878.4|207
1641911750000|2022-01-11 14:35:50|7881.8|7879|7887.4|7884.6|7888.2|7885.4|7880.8|7878|129
1641911760000|2022-01-11 14:36:00|7887.3|7884.5|7888.2|7885.4|7889.3|7886.5|7885.2|7882.4|155
1641911770000|2022-01-11 14:36:10|7887.8|7885|7893.8|7891|7894.8|7892|7887.8|7885|286
1641911780000|2022-01-11 14:36:20|7893.4|7890.6|7893.4|7890.6|7894|7891.2|7891.8|7889|97
1641911790000|2022-01-11 14:36:30|7893.3|7890.5|7894.8|7892|7896|7893.2|7891.4|7888.6|138
1641911800000|2022-01-11 14:36:40|7894.3|7891.5|7899.4|7896.6|7900.4|7897.6|7894.3|7891.5|187
1641911810000|2022-01-11 14:36:50|7898.8|7896|7899.1|7896.3|7899.4|7896.6|7896.4|7893.6|68
1641911820000|2022-01-11 14:37:00|7899.4|7896.6|7893.2|7890.4|7900.8|7898|7892.4|7889.6|453
1641911830000|2022-01-11 14:37:10|7892.8|7890|7890.2|7887.4|7893.2|7890.4|7889.2|7886.4|342
1641911840000|2022-01-11 14:37:20|7890.1|7887.3|7893.2|7890.4|7893.3|7890.5|7889.7|7886.9|137
1641911850000|2022-01-11 14:37:30|7892.8|7890|7892.8|7890|7895.2|7892.4|7891.2|7888.4|99
1641911860000|2022-01-11 14:37:40|7892.2|7889.4|7886.8|7884|7892.2|7889.4|7886.8|7884|62
1641911870000|2022-01-11 14:37:50|7886.7|7883.9|7883.7|7880.9|7887.2|7884.4|7881.8|7879|239
1641911880000|2022-01-11 14:38:00|7883.8|7881|7883.1|7880.3|7884.2|7881.4|7879.7|7876.9|370
1641911890000|2022-01-11 14:38:10|7883.2|7880.4|7881.4|7878.6|7887.2|7884.4|7880.2|7877.4|151
1641911900000|2022-01-11 14:38:20|7881.2|7878.4|7877.3|7874.5|7881.2|7878.4|7877.2|7874.4|66
1641911910000|2022-01-11 14:38:30|7877.8|7875|7876.7|7873.9|7878.2|7875.4|7873.1|7870.3|295
1641911920000|2022-01-11 14:38:40|7877.1|7874.3|7880.1|7877.3|7880.2|7877.4|7876.6|7873.8|156
1641911930000|2022-01-11 14:38:50|7879.3|7876.5|7879.6|7876.8|7882.2|7879.4|7878.2|7875.4|71
1641911940000|2022-01-11 14:39:00|7879.2|7876.4|7872.2|7869.4|7879.2|7876.4|7871.2|7868.4|183
1641911950000|2022-01-11 14:39:10|7872|7869.2|7871.7|7868.9|7872.2|7869.4|7870.8|7868|156
1641911960000|2022-01-11 14:39:20|7871.3|7868.5|7871.6|7868.8|7875.2|7872.4|7870.8|7868|106
1641911970000|2022-01-11 14:39:30|7871.7|7868.9|7873.2|7870.4|7873.2|7870.4|7871.2|7868.4|110
1641911980000|2022-01-11 14:39:40|7873.6|7870.8|7876.2|7873.4|7878.2|7875.4|7872.7|7869.9|131
1641911990000|2022-01-11 14:39:50|7875.8|7873|7880.2|7877.4|7881.6|7878.8|7874.2|7871.4|254
1641912000000|2022-01-11 14:40:00|7880.1|7877.3|7877.2|7874.4|7880.2|7877.4|7876.2|7873.4|111
1641912010000|2022-01-11 14:40:10|7877.6|7874.8|7876.2|7873.4|7878.6|7875.8|7875.2|7872.4|89
1641912020000|2022-01-11 14:40:20|7875.8|7873|7872.2|7869.4|7877.2|7874.4|7871.2|7868.4|249
1641912030000|2022-01-11 14:40:30|7871.3|7868.5|7867.6|7864.8|7871.8|7869|7866.1|7863.3|220
1641912040000|2022-01-11 14:40:40|7868|7865.2|7869|7866.2|7870|7867.2|7865|7862.2|245
1641912050000|2022-01-11 14:40:50|7868.9|7866.1|7867.1|7864.3|7869|7866.2|7866.6|7863.8|99
1641912060000|2022-01-11 14:41:00|7867.2|7864.4|7869|7866.2|7871|7868.2|7866|7863.2|174
1641912070000|2022-01-11 14:41:10|7868.9|7866.1|7867.1|7864.3|7868.9|7866.1|7865|7862.2|140
1641912080000|2022-01-11 14:41:20|7867|7864.2|7864.8|7862|7868.6|7865.8|7864.8|7862|543
1641912090000|2022-01-11 14:41:30|7864.9|7862.1|7863.3|7860.5|7865.4|7862.6|7861.8|7859|139
1641912100000|2022-01-11 14:41:40|7862.9|7860.1|7854.8|7852|7864.8|7862|7852.8|7850|409
1641912110000|2022-01-11 14:41:50|7854.7|7851.9|7855.8|7853|7856.9|7854.1|7853.8|7851|226
1641912120000|2022-01-11 14:42:00|7855.5|7852.7|7853.2|7850.4|7859.2|7856.4|7852.5|7849.7|504
1641912130000|2022-01-11 14:42:10|7853.3|7850.5|7858.5|7855.7|7858.7|7855.9|7853.3|7850.5|189
1641912140000|2022-01-11 14:42:20|7857.9|7855.1|7857.5|7854.7|7859.5|7856.7|7856.5|7853.7|166
1641912150000|2022-01-11 14:42:30|7857.7|7854.9|7863.5|7860.7|7863.5|7860.7|7855.5|7852.7|165
1641912160000|2022-01-11 14:42:40|7864.2|7861.4|7865.5|7862.7|7866.2|7863.4|7860.2|7857.4|229
1641912170000|2022-01-11 14:42:50|7865.8|7863|7862.5|7859.7|7867.5|7864.7|7861.5|7858.7|86
1641912180000|2022-01-11 14:43:00|7862.2|7859.4|7862.2|7859.4|7863.5|7860.7|7859.2|7856.4|144
1641912190000|2022-01-11 14:43:10|7862.5|7859.7|7859.5|7856.7|7862.5|7859.7|7858.5|7855.7|78
1641912200000|2022-01-11 14:43:20|7859.2|7856.4|7858.5|7855.7|7860.2|7857.4|7857.8|7855|89
1641912210000|2022-01-11 14:43:30|7858.2|7855.4|7854.5|7851.7|7859.2|7856.4|7854.2|7851.4|77
1641912220000|2022-01-11 14:43:40|7854.2|7851.4|7849.5|7846.7|7855.2|7852.4|7849.5|7846.7|349
1641912230000|2022-01-11 14:43:50|7849.3|7846.5|7857.5|7854.7|7857.8|7855|7848.5|7845.7|349
1641912240000|2022-01-11 14:44:00|7857.7|7854.9|7854.5|7851.7|7857.7|7854.9|7853.5|7850.7|119
1641912250000|2022-01-11 14:44:10|7854.8|7852|7860.5|7857.7|7861.5|7858.7|7853.5|7850.7|190
1641912260000|2022-01-11 14:44:20|7860.2|7857.4|7861.5|7858.7|7862.2|7859.4|7858.7|7855.9|94
1641912270000|2022-01-11 14:44:30|7861.2|7858.4|7856.2|7853.4|7861.5|7858.7|7854.8|7852|188
1641912280000|2022-01-11 14:44:40|7856.5|7853.7|7860.2|7857.4|7861.2|7858.4|7856|7853.2|45
1641912290000|2022-01-11 14:44:50|7860.5|7857.7|7863.5|7860.7|7866.2|7863.4|7860.5|7857.7|140
1641912300000|2022-01-11 14:45:00|7863.4|7860.6|7859.5|7856.7|7863.4|7860.6|7856.5|7853.7|142
1641912310000|2022-01-11 14:45:10|7859.2|7856.4|7859.2|7856.4|7859.5|7856.7|7857.5|7854.7|64
1641912320000|2022-01-11 14:45:20|7858.7|7855.9|7858|7855.2|7861.5|7858.7|7856.4|7853.6|106
1641912330000|2022-01-11 14:45:30|7857.7|7854.9|7855.5|7852.7|7858.5|7855.7|7855.2|7852.4|64
1641912340000|2022-01-11 14:45:40|7856.2|7853.4|7859.2|7856.4|7860.7|7857.9|7855.5|7852.7|136
1641912350000|2022-01-11 14:45:50|7858.7|7855.9|7861.7|7858.9|7862.2|7859.4|7856.2|7853.4|118
1641912360000|2022-01-11 14:46:00|7861.5|7858.7|7859.5|7856.7|7862.5|7859.7|7859.5|7856.7|93
1641912370000|2022-01-11 14:46:10|7859.7|7856.9|7862.9|7860.1|7863.2|7860.4|7859.2|7856.4|65
1641912380000|2022-01-11 14:46:20|7862.5|7859.7|7862.2|7859.4|7863.2|7860.4|7861.5|7858.7|57
1641912390000|2022-01-11 14:46:30|7861.9|7859.1|7860.2|7857.4|7863.5|7860.7|7859.5|7856.7|94
1641912400000|2022-01-11 14:46:40|7860.5|7857.7|7861.5|7858.7|7862.7|7859.9|7859.5|7856.7|54
1641912410000|2022-01-11 14:46:50|7862.2|7859.4|7858.5|7855.7|7862.2|7859.4|7858.5|7855.7|38
1641912420000|2022-01-11 14:47:00|7858.4|7855.6|7859.7|7856.9|7860.2|7857.4|7855.5|7852.7|134
1641912430000|2022-01-11 14:47:10|7860|7857.2|7859.7|7856.9|7860.2|7857.4|7856.5|7853.7|131
1641912440000|2022-01-11 14:47:20|7859.5|7856.7|7866.8|7864|7867.4|7864.6|7859.5|7856.7|564
1641912450000|2022-01-11 14:47:30|7867|7864.2|7862.8|7860|7867.4|7864.6|7861.8|7859|107
1641912460000|2022-01-11 14:47:40|7862.3|7859.5|7861.8|7859|7863.8|7861|7861.8|7859|155
1641912470000|2022-01-11 14:47:50|7862.8|7860|7866.8|7864|7866.8|7864|7861.8|7859|77
1641912480000|2022-01-11 14:48:00|7867.8|7865|7862.8|7860|7868|7865.2|7861.8|7859|260
1641912490000|2022-01-11 14:48:10|7862.5|7859.7|7861.8|7859|7864.8|7862|7861.8|7859|133
1641912500000|2022-01-11 14:48:20|7861.9|7859.1|7861.8|7859|7863.8|7861|7861.4|7858.6|81
1641912510000|2022-01-11 14:48:30|7862|7859.2|7865.8|7863|7865.9|7863.1|7862|7859.2|72
1641912520000|2022-01-11 14:48:40|7866.2|7863.4|7863.8|7861|7867.8|7865|7863.4|7860.6|106
1641912530000|2022-01-11 14:48:50|7863.3|7860.5|7861.8|7859|7863.8|7861|7861.8|7859|37
1641912540000|2022-01-11 14:49:00|7862|7859.2|7857.8|7855|7863.8|7861|7854.3|7851.5|212
1641912550000|2022-01-11 14:49:10|7857.9|7855.1|7860.5|7857.7|7862.8|7860|7857.5|7854.7|484
1641912560000|2022-01-11 14:49:20|7860.1|7857.3|7865.1|7862.3|7865.1|7862.3|7859.8|7857|83
1641912570000|2022-01-11 14:49:30|7864.9|7862.1|7861.5|7858.7|7865.1|7862.3|7861.5|7858.7|62
1641912580000|2022-01-11 14:49:40|7861.1|7858.3|7862.5|7859.7|7864.5|7861.7|7860.5|7857.7|169
1641912590000|2022-01-11 14:49:50|7862.6|7859.8|7862.5|7859.7|7863.5|7860.7|7860.9|7858.1|190
1641912600000|2022-01-11 14:50:00|7862.3|7859.5|7862.5|7859.7|7863.5|7860.7|7857.5|7854.7|214
1641912610000|2022-01-11 14:50:10|7862.4|7859.6|7860.4|7857.6|7862.9|7860.1|7857.9|7855.1|54
1641912620000|2022-01-11 14:50:20|7860.3|7857.5|7861.9|7859.1|7863.9|7861.1|7859.5|7856.7|68
1641912630000|2022-01-11 14:50:30|7862.3|7859.5|7863.5|7860.7|7863.5|7860.7|7860.9|7858.1|26
1641912640000|2022-01-11 14:50:40|7863.9|7861.1|7864.5|7861.7|7865.3|7862.5|7862|7859.2|69
1641912650000|2022-01-11 14:50:50|7864.8|7862|7864.5|7861.7|7865.3|7862.5|7863.9|7861.1|51
1641912660000|2022-01-11 14:51:00|7865.3|7862.5|7866.5|7863.7|7867.5|7864.7|7865.3|7862.5|149
1641912670000|2022-01-11 14:51:10|7866.8|7864|7865.5|7862.7|7868.5|7865.7|7865.5|7862.7|55
1641912680000|2022-01-11 14:51:20|7866|7863.2|7862.5|7859.7|7866.5|7863.7|7862.5|7859.7|64
1641912690000|2022-01-11 14:51:30|7861.5|7858.7|7864.5|7861.7|7865.4|7862.6|7861.5|7858.7|105
1641912700000|2022-01-11 14:51:40|7864.6|7861.8|7873.1|7870.3|7873.1|7870.3|7864.6|7861.8|103
1641912710000|2022-01-11 14:51:50|7872.6|7869.8|7875.5|7872.7|7875.5|7872.7|7871.5|7868.7|178
1641912720000|2022-01-11 14:52:00|7875.1|7872.3|7873.5|7870.7|7875.5|7872.7|7872.5|7869.7|140
1641912730000|2022-01-11 14:52:10|7872.5|7869.7|7873.5|7870.7|7874.5|7871.7|7872.5|7869.7|73
1641912740000|2022-01-11 14:52:20|7873.3|7870.5|7873.5|7870.7|7873.6|7870.8|7870.5|7867.7|112
1641912750000|2022-01-11 14:52:30|7873.4|7870.6|7873.1|7870.3|7874.5|7871.7|7872.5|7869.7|36
1641912760000|2022-01-11 14:52:40|7873.6|7870.8|7872.8|7870|7874.8|7872|7872.8|7870|223
1641912770000|2022-01-11 14:52:50|7871.8|7869|7871.8|7869|7872.8|7870|7870.8|7868|40
1641912780000|2022-01-11 14:53:00|7871.6|7868.8|7867.1|7864.3|7871.6|7868.8|7866|7863.2|165
1641912790000|2022-01-11 14:53:10|7867.3|7864.5|7867.9|7865.1|7868.9|7866.1|7866.8|7864|76
1641912800000|2022-01-11 14:53:20|7867.8|7865|7868.3|7865.5|7868.8|7866|7867.8|7865|56
1641912810000|2022-01-11 14:53:30|7867.8|7865|7873.8|7871|7874.8|7872|7867.8|7865|78
1641912820000|2022-01-11 14:53:40|7874.4|7871.6|7873.3|7870.5|7874.8|7872|7872.4|7869.6|56
1641912830000|2022-01-11 14:53:50|7873.4|7870.6|7871.8|7869|7873.8|7871|7870.8|7868|44
1641912840000|2022-01-11 14:54:00|7872|7869.2|7870.4|7867.6|7873.3|7870.5|7870.4|7867.6|45
1641912850000|2022-01-11 14:54:10|7870.8|7868|7871.4|7868.6|7871.8|7869|7870.4|7867.6|48
1641912860000|2022-01-11 14:54:20|7871.8|7869|7870.8|7868|7871.8|7869|7869.8|7867|49
1641912870000|2022-01-11 14:54:30|7870.6|7867.8|7871.8|7869|7871.8|7869|7868.8|7866|41
1641912880000|2022-01-11 14:54:40|7872|7869.2|7863.8|7861|7873.8|7871|7862.8|7860|177
1641912890000|2022-01-11 14:54:50|7863.3|7860.5|7864.8|7862|7866.4|7863.6|7862.4|7859.6|84
1641912900000|2022-01-11 14:55:00|7864.5|7861.7|7861.8|7859|7864.8|7862|7861.8|7859|60
1641912910000|2022-01-11 14:55:10|7862|7859.2|7864.8|7862|7864.8|7862|7858.8|7856|97
1641912920000|2022-01-11 14:55:20|7864.3|7861.5|7859.8|7857|7865.8|7863|7859.4|7856.6|79
1641912930000|2022-01-11 14:55:30|7859.5|7856.7|7858.6|7855.8|7859.8|7857|7856.8|7854|442
1641912940000|2022-01-11 14:55:40|7858.8|7856|7860.6|7857.8|7861.5|7858.7|7858.1|7855.3|85
1641912950000|2022-01-11 14:55:50|7860.8|7858|7862.5|7859.7|7864.1|7861.3|7860.8|7858|90
1641912960000|2022-01-11 14:56:00|7863.5|7860.7|7862.1|7859.3|7864.1|7861.3|7860.5|7857.7|54
1641912970000|2022-01-11 14:56:10|7862.6|7859.8|7868.8|7866|7869.8|7867|7862.1|7859.3|232
1641912980000|2022-01-11 14:56:20|7869.1|7866.3|7867.1|7864.3|7869.1|7866.3|7866.1|7863.3|59
1641912990000|2022-01-11 14:56:30|7866.8|7864|7867.1|7864.3|7867.8|7865|7864.8|7862|80
1641913000000|2022-01-11 14:56:40|7866.8|7864|7867.8|7865|7868.1|7865.3|7866.1|7863.3|23
1641913010000|2022-01-11 14:56:50|7867.6|7864.8|7868.1|7865.3|7868.8|7866|7867.1|7864.3|35
1641913020000|2022-01-11 14:57:00|7867.8|7865|7868.1|7865.3|7870.8|7868|7867.1|7864.3|77
1641913030000|2022-01-11 14:57:10|7868.6|7865.8|7870.5|7867.7|7871.8|7869|7868.1|7865.3|91
1641913040000|2022-01-11 14:57:20|7870.8|7868|7871.8|7869|7871.8|7869|7869.1|7866.3|39
1641913050000|2022-01-11 14:57:30|7872.1|7869.3|7869.8|7867|7872.1|7869.3|7869.1|7866.3|48
1641913060000|2022-01-11 14:57:40|7870.1|7867.3|7865.1|7862.3|7870.1|7867.3|7864.5|7861.7|64
1641913070000|2022-01-11 14:57:50|7864.8|7862|7865.8|7863|7866.8|7864|7863.1|7860.3|324
1641913080000|2022-01-11 14:58:00|7865.3|7862.5|7868.4|7865.6|7868.8|7866|7864.4|7861.6|49
1641913090000|2022-01-11 14:58:10|7868.3|7865.5|7866.8|7864|7868.8|7866|7865.8|7863|39
1641913100000|2022-01-11 14:58:20|7866.5|7863.7|7865.8|7863|7866.8|7864|7864.8|7862|42
1641913110000|2022-01-11 14:58:30|7866|7863.2|7866.8|7864|7867.8|7865|7864.3|7861.5|44
1641913120000|2022-01-11 14:58:40|7866.6|7863.8|7866.8|7864|7866.8|7864|7865.8|7863|19
1641913130000|2022-01-11 14:58:50|7866.6|7863.8|7865.9|7863.1|7866.8|7864|7865.5|7862.7|44
1641913140000|2022-01-11 14:59:00|7866.1|7863.3|7865.8|7863|7867.8|7865|7865|7862.2|32
1641913150000|2022-01-11 14:59:10|7865.5|7862.7|7862.8|7860|7865.6|7862.8|7861.8|7859|55
1641913160000|2022-01-11 14:59:20|7863.4|7860.6|7865.3|7862.5|7866.8|7864|7863.4|7860.6|58
1641913170000|2022-01-11 14:59:30|7865.1|7862.3|7863.8|7861|7865.1|7862.3|7862.8|7860|24
1641913180000|2022-01-11 14:59:40|7864|7861.2|7863.7|7860.9|7864.8|7862|7863.7|7860.9|35
1641913190000|2022-01-11 14:59:50|7863.9|7861.1|7867.7|7864.9|7869.4|7866.6|7863.7|7860.9|180
1641913200000|2022-01-11 15:00:00|7868.4|7865.6|7867.2|7864.4|7869.7|7866.9|7865.7|7862.9|131
1641913210000|2022-01-11 15:00:10|7866.7|7863.9|7867.7|7864.9|7868.7|7865.9|7866.7|7863.9|58
1641913220000|2022-01-11 15:00:20|7868.4|7865.6|7873.7|7870.9|7873.7|7870.9|7868.4|7865.6|66
1641913230000|2022-01-11 15:00:30|7873.9|7871.1|7876.4|7873.6|7876.4|7873.6|7870.7|7867.9|184
1641913240000|2022-01-11 15:00:40|7875.4|7872.6|7879.7|7876.9|7880.4|7877.6|7875.4|7872.6|557
1641913250000|2022-01-11 15:00:50|7880.4|7877.6|7884|7881.2|7885.9|7883.1|7880|7877.2|265
1641913260000|2022-01-11 15:01:00|7883.7|7880.9|7887.4|7884.6|7887.4|7884.6|7882.7|7879.9|197
1641913270000|2022-01-11 15:01:10|7886|7883.2|7887|7884.2|7887.4|7884.6|7883.4|7880.6|109
1641913280000|2022-01-11 15:01:20|7886|7883.2|7886.5|7883.7|7888|7885.2|7886|7883.2|148
1641913290000|2022-01-11 15:01:30|7887|7884.2|7888.4|7885.6|7889.4|7886.6|7886.5|7883.7|92
1641913300000|2022-01-11 15:01:40|7888.5|7885.7|7888.7|7885.9|7889.4|7886.6|7888|7885.2|78
1641913310000|2022-01-11 15:01:50|7888.9|7886.1|7887.4|7884.6|7891.5|7888.7|7887|7884.2|203
1641913320000|2022-01-11 15:02:00|7886.9|7884.1|7883|7880.2|7886.9|7884.1|7882.4|7879.6|103
1641913330000|2022-01-11 15:02:10|7882.9|7880.1|7882.9|7880.1|7883.4|7880.6|7881|7878.2|64
1641913340000|2022-01-11 15:02:20|7883.4|7880.6|7881.7|7878.9|7884|7881.2|7881.7|7878.9|51
1641913350000|2022-01-11 15:02:30|7881.9|7879.1|7884.4|7881.6|7885.4|7882.6|7881.9|7879.1|53
1641913360000|2022-01-11 15:02:40|7884.2|7881.4|7881|7878.2|7885.4|7882.6|7880.7|7877.9|71
1641913370000|2022-01-11 15:02:50|7881.4|7878.6|7879.9|7877.1|7882.4|7879.6|7879.4|7876.6|76
1641913380000|2022-01-11 15:03:00|7880.4|7877.6|7881.7|7878.9|7882|7879.2|7877|7874.2|94
1641913390000|2022-01-11 15:03:10|7881.9|7879.1|7886|7883.2|7887.4|7884.6|7881.7|7878.9|42
1641913400000|2022-01-11 15:03:20|7886.4|7883.6|7885.7|7882.9|7887.4|7884.6|7885|7882.2|27
1641913410000|2022-01-11 15:03:30|7885.4|7882.6|7883.4|7880.6|7885.4|7882.6|7883|7880.2|85
1641913420000|2022-01-11 15:03:40|7883|7880.2|7882.4|7879.6|7884.4|7881.6|7881.7|7878.9|42
1641913430000|2022-01-11 15:03:50|7882.7|7879.9|7882.9|7880.1|7883|7880.2|7881.7|7878.9|57
1641913440000|2022-01-11 15:04:00|7882.4|7879.6|7885.4|7882.6|7886.4|7883.6|7881.9|7879.1|32
1641913450000|2022-01-11 15:04:10|7885|7882.2|7888|7885.2|7890.7|7887.9|7885|7882.2|73
1641913460000|2022-01-11 15:04:20|7888.4|7885.6|7891|7888.2|7892.4|7889.6|7888.4|7885.6|77
1641913470000|2022-01-11 15:04:30|7890|7887.2|7891|7888.2|7891|7888.2|7889|7886.2|48
1641913480000|2022-01-11 15:04:40|7890.9|7888.1|7890.4|7887.6|7892.4|7889.6|7889|7886.2|111
1641913490000|2022-01-11 15:04:50|7890|7887.2|7889.4|7886.6|7891|7888.2|7889|7886.2|39
1641913500000|2022-01-11 15:05:00|7889.5|7886.7|7891.9|7889.1|7892.4|7889.6|7888.4|7885.6|84
1641913510000|2022-01-11 15:05:10|7892.4|7889.6|7890|7887.2|7893.4|7890.6|7889.4|7886.6|80
1641913520000|2022-01-11 15:05:20|7890.5|7887.7|7892|7889.2|7892.4|7889.6|7889.9|7887.1|34
1641913530000|2022-01-11 15:05:30|7892.5|7889.7|7896|7893.2|7896|7893.2|7892.5|7889.7|152
1641913540000|2022-01-11 15:05:40|7895.7|7892.9|7896.7|7893.9|7897|7894.2|7895|7892.2|51
1641913550000|2022-01-11 15:05:50|7896.4|7893.6|7898|7895.2|7898|7895.2|7896.4|7893.6|100
1641913560000|2022-01-11 15:06:00|7898.4|7895.6|7899|7896.2|7900|7897.2|7897.4|7894.6|78
1641913570000|2022-01-11 15:06:10|7898.7|7895.9|7899|7896.2|7899|7896.2|7897.7|7894.9|119
1641913580000|2022-01-11 15:06:20|7899.4|7896.6|7904.6|7901.8|7905|7902.2|7899|7896.2|335
1641913590000|2022-01-11 15:06:30|7904|7901.2|7905.6|7902.8|7907|7904.2|7904|7901.2|105
1641913600000|2022-01-11 15:06:40|7906|7903.2|7904|7901.2|7906|7903.2|7903|7900.2|313
1641913610000|2022-01-11 15:06:50|7903.9|7901.1|7900.7|7897.9|7904|7901.2|7900.4|7897.6|127
1641913620000|2022-01-11 15:07:00|7901|7898.2|7905.4|7902.6|7905.7|7902.9|7900.9|7898.1|97
1641913630000|2022-01-11 15:07:10|7905|7902.2|7903.4|7900.6|7906|7903.2|7902.7|7899.9|85
1641913640000|2022-01-11 15:07:20|7903|7900.2|7903.9|7901.1|7903.9|7901.1|7900.2|7897.4|79
1641913650000|2022-01-11 15:07:30|7903.7|7900.9|7904|7901.2|7905|7902.2|7902.4|7899.6|50
1641913660000|2022-01-11 15:07:40|7903.4|7900.6|7901.4|7898.6|7904.4|7901.6|7901|7898.2|40
1641913670000|2022-01-11 15:07:50|7901|7898.2|7903.4|7900.6|7904|7901.2|7900|7897.2|85
1641913680000|2022-01-11 15:08:00|7903.7|7900.9|7901.7|7898.9|7905.4|7902.6|7901|7898.2|92
1641913690000|2022-01-11 15:08:10|7901|7898.2|7899.7|7896.9|7901|7898.2|7899.4|7896.6|63
1641913700000|2022-01-11 15:08:20|7899|7896.2|7898.5|7895.7|7901.4|7898.6|7898|7895.2|160
1641913710000|2022-01-11 15:08:30|7898.4|7895.6|7900.4|7897.6|7902|7899.2|7897.7|7894.9|174
1641913720000|2022-01-11 15:08:40|7900|7897.2|7903.7|7900.9|7903.7|7900.9|7899.4|7896.6|46
1641913730000|2022-01-11 15:08:50|7903.9|7901.1|7902.9|7900.1|7903.9|7901.1|7901.7|7898.9|52
1641913740000|2022-01-11 15:09:00|7902.7|7899.9|7906.9|7904.1|7907|7904.2|7902.4|7899.6|124
1641913750000|2022-01-11 15:09:10|7907|7904.2|7904|7901.2|7907|7904.2|7904|7901.2|73
1641913760000|2022-01-11 15:09:20|7904.6|7901.8|7904.4|7901.6|7905.7|7902.9|7904.4|7901.6|39
1641913770000|2022-01-11 15:09:30|7904.5|7901.7|7902|7899.2|7905|7902.2|7901.4|7898.6|51
1641913780000|2022-01-11 15:09:40|7902.4|7899.6|7903.5|7900.7|7904|7901.2|7901.9|7899.1|29
1641913790000|2022-01-11 15:09:50|7904|7901.2|7906.9|7904.1|7907|7904.2|7903.4|7900.6|39
1641913800000|2022-01-11 15:10:00|7906.7|7903.9|7905.4|7902.6|7908|7905.2|7903.4|7900.6|104
1641913810000|2022-01-11 15:10:10|7905|7902.2|7907|7904.2|7908|7905.2|7905|7902.2|52
1641913820000|2022-01-11 15:10:20|7907.3|7904.5|7906|7903.2|7908|7905.2|7904.7|7901.9|69
1641913830000|2022-01-11 15:10:30|7905.8|7903|7903.8|7901|7906|7903.2|7903.3|7900.5|53
1641913840000|2022-01-11 15:10:40|7903.7|7900.9|7906.7|7903.9|7907|7904.2|7903.7|7900.9|61
1641913850000|2022-01-11 15:10:50|7906.3|7903.5|7905.3|7902.5|7906.7|7903.9|7905|7902.2|20
1641913860000|2022-01-11 15:11:00|7905|7902.2|7907.3|7904.5|7909|7906.2|7904.3|7901.5|320
1641913870000|2022-01-11 15:11:10|7907.7|7904.9|7905|7902.2|7907.7|7904.9|7904|7901.2|28
1641913880000|2022-01-11 15:11:20|7904.3|7901.5|7906.3|7903.5|7906.3|7903.5|7904.3|7901.5|45
1641913890000|2022-01-11 15:11:30|7906|7903.2|7905.3|7902.5|7908|7905.2|7904.5|7901.7|50
1641913900000|2022-01-11 15:11:40|7905|7902.2|7903.3|7900.5|7906|7903.2|7902.7|7899.9|76
1641913910000|2022-01-11 15:11:50|7903.2|7900.4|7902.7|7899.9|7903.7|7900.9|7902|7899.2|29
1641913920000|2022-01-11 15:12:00|7902.8|7900|7903.3|7900.5|7903.3|7900.5|7902.3|7899.5|41
1641913930000|2022-01-11 15:12:10|7903.2|7900.4|7906|7903.2|7906|7903.2|7902.8|7900|39
1641913940000|2022-01-11 15:12:20|7905.7|7902.9|7907|7904.2|7907.7|7904.9|7905.7|7902.9|91
1641913950000|2022-01-11 15:12:30|7906.7|7903.9|7909.3|7906.5|7909.7|7906.9|7906|7903.2|48
1641913960000|2022-01-11 15:12:40|7909.7|7906.9|7913.6|7910.8|7914|7911.2|7909.3|7906.5|480
1641913970000|2022-01-11 15:12:50|7914|7911.2|7917|7914.2|7918|7915.2|7913.3|7910.5|116
1641913980000|2022-01-11 15:13:00|7916.6|7913.8|7916.6|7913.8|7917|7914.2|7916|7913.2|113
1641913990000|2022-01-11 15:13:10|7917|7914.2|7919.2|7916.4|7922|7919.2|7917|7914.2|288
1641914000000|2022-01-11 15:13:20|7919|7916.2|7918|7915.2|7920.6|7917.8|7918|7915.2|95
1641914010000|2022-01-11 15:13:30|7918.1|7915.3|7915|7912.2|7919.6|7916.8|7914.6|7911.8|72
1641914020000|2022-01-11 15:13:40|7914.6|7911.8|7917.6|7914.8|7918.1|7915.3|7914.6|7911.8|75
1641914030000|2022-01-11 15:13:50|7917.3|7914.5|7913.6|7910.8|7917.3|7914.5|7913.2|7910.4|109
1641914040000|2022-01-11 15:14:00|7913.3|7910.5|7914.6|7911.8|7915.6|7912.8|7911.6|7908.8|52
1641914050000|2022-01-11 15:14:10|7914.2|7911.4|7917.2|7914.4|7917.2|7914.4|7914|7911.2|165
1641914060000|2022-01-11 15:14:20|7917.6|7914.8|7919.6|7916.8|7919.6|7916.8|7916.6|7913.8|55
1641914070000|2022-01-11 15:14:30|7919.7|7916.9|7922.2|7919.4|7922.2|7919.4|7919.4|7916.6|116
1641914080000|2022-01-11 15:14:40|7923.2|7920.4|7919.2|7916.4|7923.2|7920.4|7919.2|7916.4|63
1641914090000|2022-01-11 15:14:50|7919|7916.2|7916.2|7913.4|7919.2|7916.4|7915.1|7912.3|84
1641914100000|2022-01-11 15:15:00|7916.6|7913.8|7921.6|7918.8|7921.6|7918.8|7915.2|7912.4|161
1641914110000|2022-01-11 15:15:10|7921.2|7918.4|7920.4|7917.6|7922.2|7919.4|7918.1|7915.3|293
1641914120000|2022-01-11 15:15:20|7920.8|7918|7917.2|7914.4|7921.2|7918.4|7914.6|7911.8|167
1641914130000|2022-01-11 15:15:30|7917.1|7914.3|7913.7|7910.9|7917.2|7914.4|7913.2|7910.4|105
1641914140000|2022-01-11 15:15:40|7913.3|7910.5|7915.2|7912.4|7916.2|7913.4|7913.2|7910.4|104
1641914150000|2022-01-11 15:15:50|7915.4|7912.6|7912.2|7909.4|7916.2|7913.4|7912.2|7909.4|99
1641914160000|2022-01-11 15:16:00|7912.8|7910|7911.2|7908.4|7913.2|7910.4|7909.6|7906.8|253
1641914170000|2022-01-11 15:16:10|7910.2|7907.4|7911.2|7908.4|7911.2|7908.4|7909.2|7906.4|72
1641914180000|2022-01-11 15:16:20|7911.8|7909|7910.2|7907.4|7912.4|7909.6|7909.8|7907|80
1641914190000|2022-01-11 15:16:30|7910|7907.2|7903.2|7900.4|7910|7907.2|7902.2|7899.4|105
1641914200000|2022-01-11 15:16:40|7902.8|7900|7908.7|7905.9|7909.2|7906.4|7902.8|7900|175
1641914210000|2022-01-11 15:16:50|7908.8|7906|7912.2|7909.4|7912.2|7909.4|7908.7|7905.9|123
1641914220000|2022-01-11 15:17:00|7911.8|7909|7912.7|7909.9|7913.8|7911|7911.8|7909|77
1641914230000|2022-01-11 15:17:10|7912.8|7910|7912.8|7910|7913.2|7910.4|7910.8|7908|47
1641914240000|2022-01-11 15:17:20|7913|7910.2|7911.8|7909|7913.8|7911|7911.2|7908.4|47
1641914250000|2022-01-11 15:17:30|7911.7|7908.9|7908.8|7906|7911.8|7909|7908.8|7906|30
1641914260000|2022-01-11 15:17:40|7908.2|7905.4|7906.2|7903.4|7908.2|7905.4|7906.2|7903.4|30
1641914270000|2022-01-11 15:17:50|7906.3|7903.5|7909.2|7906.4|7909.8|7907|7906.2|7903.4|48
1641914280000|2022-01-11 15:18:00|7909.3|7906.5|7915.8|7913|7916.2|7913.4|7909.3|7906.5|170
1641914290000|2022-01-11 15:18:10|7915.2|7912.4|7914.2|7911.4|7916.2|7913.4|7914.2|7911.4|72
1641914300000|2022-01-11 15:18:20|7913.4|7910.6|7911.2|7908.4|7914.2|7911.4|7909.8|7907|67
1641914310000|2022-01-11 15:18:30|7911.4|7908.6|7910.8|7908|7912.2|7909.4|7910.2|7907.4|27
1641914320000|2022-01-11 15:18:40|7910.7|7907.9|7908.2|7905.4|7912|7909.2|7907.4|7904.6|67
1641914330000|2022-01-11 15:18:50|7907.8|7905|7907.2|7904.4|7910.8|7908|7907.2|7904.4|62
1641914340000|2022-01-11 15:19:00|7907.1|7904.3|7907.8|7905|7908.6|7905.8|7905.8|7903|53
1641914350000|2022-01-11 15:19:10|7908.2|7905.4|7907.8|7905|7908.8|7906|7904.7|7901.9|106
1641914360000|2022-01-11 15:19:20|7907.4|7904.6|7908.4|7905.6|7908.8|7906|7906.8|7904|37
1641914370000|2022-01-11 15:19:30|7908.8|7906|7913.8|7911|7914.2|7911.4|7908.4|7905.6|137
1641914380000|2022-01-11 15:19:40|7913.4|7910.6|7914.4|7911.6|7915.4|7912.6|7912.8|7910|67
1641914390000|2022-01-11 15:19:50|7914.2|7911.4|7913.4|7910.6|7914.2|7911.4|7911.4|7908.6|156
1641914400000|2022-01-11 15:20:00|7913.2|7910.4|7914.4|7911.6|7914.9|7912.1|7911.8|7909|122
1641914410000|2022-01-11 15:20:10|7914.3|7911.5|7913.4|7910.6|7914.8|7912|7912.4|7909.6|79
1641914420000|2022-01-11 15:20:20|7913|7910.2|7908.8|7906|7913.4|7910.6|7908.8|7906|36
1641914430000|2022-01-11 15:20:30|7908.4|7905.6|7908.4|7905.6|7909.4|7906.6|7907.4|7904.6|32
1641914440000|2022-01-11 15:20:40|7909.4|7906.6|7910.4|7907.6|7910.4|7907.6|7908.3|7905.5|31
1641914450000|2022-01-11 15:20:50|7910.3|7907.5|7906.8|7904|7910.3|7907.5|7906.2|7903.4|62
1641914460000|2022-01-11 15:21:00|7907|7904.2|7907.3|7904.5|7907.8|7905|7906.8|7904|50
1641914470000|2022-01-11 15:21:10|7907.2|7904.4|7911.8|7909|7912.2|7909.4|7906.8|7904|117
1641914480000|2022-01-11 15:21:20|7911.9|7909.1|7914.8|7912|7915.8|7913|7911.8|7909|52
1641914490000|2022-01-11 15:21:30|7915.2|7912.4|7911.4|7908.6|7915.8|7913|7910.4|7907.6|249
1641914500000|2022-01-11 15:21:40|7911.2|7908.4|7913.8|7911|7914.4|7911.6|7909.8|7907|98
1641914510000|2022-01-11 15:21:50|7913.2|7910.4|7911.8|7909|7913.2|7910.4|7910.8|7908|40
1641914520000|2022-01-11 15:22:00|7911.3|7908.5|7911.4|7908.6|7913.2|7910.4|7911.2|7908.4|63
1641914530000|2022-01-11 15:22:10|7911.3|7908.5|7912|7909.2|7913.8|7911|7911.3|7908.5|43
1641914540000|2022-01-11 15:22:20|7912.4|7909.6|7913.4|7910.6|7913.8|7911|7911.8|7909|19
1641914550000|2022-01-11 15:22:30|7914.2|7911.4|7916.4|7913.6|7916.4|7913.6|7914.2|7911.4|68
1641914560000|2022-01-11 15:22:40|7916.3|7913.5|7914.8|7912|7916.9|7914.1|7914.4|7911.6|58
1641914570000|2022-01-11 15:22:50|7914.4|7911.6|7914.4|7911.6|7915.4|7912.6|7913.4|7910.6|30
1641914580000|2022-01-11 15:23:00|7914.6|7911.8|7914.4|7911.6|7915.8|7913|7913.3|7910.5|68
1641914590000|2022-01-11 15:23:10|7914.3|7911.5|7911.8|7909|7914.8|7912|7911.4|7908.6|64
1641914600000|2022-01-11 15:23:20|7911.4|7908.6|7913.8|7911|7913.8|7911|7911.4|7908.6|29
1641914610000|2022-01-11 15:23:30|7914.3|7911.5|7911.8|7909|7915.3|7912.5|7911.8|7909|122
1641914620000|2022-01-11 15:23:40|7912.2|7909.4|7911.8|7909|7913.2|7910.4|7911.8|7909|32
1641914630000|2022-01-11 15:23:50|7911.2|7908.4|7910.7|7907.9|7912.2|7909.4|7909.8|7907|79
1641914640000|2022-01-11 15:24:00|7910.8|7908|7912.8|7910|7913.8|7911|7910.7|7907.9|44
1641914650000|2022-01-11 15:24:10|7912.7|7909.9|7913.2|7910.4|7913.3|7910.5|7911.2|7908.4|34
1641914660000|2022-01-11 15:24:20|7912.8|7910|7912.8|7910|7913.2|7910.4|7912.2|7909.4|16
1641914670000|2022-01-11 15:24:30|7912.7|7909.9|7909.2|7906.4|7912.8|7910|7909.2|7906.4|41
1641914680000|2022-01-11 15:24:40|7909.3|7906.5|7907.2|7904.4|7910.2|7907.4|7906.8|7904|97
1641914690000|2022-01-11 15:24:50|7907.3|7904.5|7904.2|7901.4|7908.2|7905.4|7903.8|7901|250
1641914700000|2022-01-11 15:25:00|7904.3|7901.5|7906.6|7903.8|7906.6|7903.8|7902.2|7899.4|379
1641914710000|2022-01-11 15:25:10|7906.2|7903.4|7907.2|7904.4|7907.6|7904.8|7906.2|7903.4|79
1641914720000|2022-01-11 15:25:20|7907.1|7904.3|7905.6|7902.8|7908.2|7905.4|7904.6|7901.8|72
1641914730000|2022-01-11 15:25:30|7905.2|7902.4|7903.2|7900.4|7905.6|7902.8|7902.2|7899.4|40
1641914740000|2022-01-11 15:25:40|7903.6|7900.8|7905.2|7902.4|7906.2|7903.4|7903.6|7900.8|87
1641914750000|2022-01-11 15:25:50|7904.9|7902.1|7907.1|7904.3|7907.6|7904.8|7904.1|7901.3|130
1641914760000|2022-01-11 15:26:00|7906.7|7903.9|7905.6|7902.8|7908.6|7905.8|7904.9|7902.1|58
1641914770000|2022-01-11 15:26:10|7905.2|7902.4|7907.6|7904.8|7907.6|7904.8|7905.2|7902.4|16
1641914780000|2022-01-11 15:26:20|7907.8|7905|7914.8|7912|7915.2|7912.4|7907.8|7905|504
1641914790000|2022-01-11 15:26:30|7914.6|7911.8|7912.2|7909.4|7915.2|7912.4|7911.2|7908.4|100
1641914800000|2022-01-11 15:26:40|7911.8|7909|7911.7|7908.9|7912.2|7909.4|7909.8|7907|95
1641914810000|2022-01-11 15:26:50|7911.8|7909|7910.2|7907.4|7911.8|7909|7909.2|7906.4|61
1641914820000|2022-01-11 15:27:00|7909.8|7907|7915.2|7912.4|7915.8|7913|7909.8|7907|113
1641914830000|2022-01-11 15:27:10|7914.8|7912|7917.4|7914.6|7920.2|7917.4|7914.8|7912|107
1641914840000|2022-01-11 15:27:20|7917.8|7915|7916.2|7913.4|7917.8|7915|7916.2|7913.4|50
1641914850000|2022-01-11 15:27:30|7916.7|7913.9|7916.8|7914|7917.2|7914.4|7914.7|7911.9|59
1641914860000|2022-01-11 15:27:40|7916.6|7913.8|7915.8|7913|7916.7|7913.9|7915.8|7913|14
1641914870000|2022-01-11 15:27:50|7916.2|7913.4|7914.2|7911.4|7916.2|7913.4|7914.2|7911.4|47
1641914880000|2022-01-11 15:28:00|7913.8|7911|7915.2|7912.4|7916.2|7913.4|7912.7|7909.9|74
1641914890000|2022-01-11 15:28:10|7914.2|7911.4|7914.8|7912|7915.2|7912.4|7913.2|7910.4|44
1641914900000|2022-01-11 15:28:20|7915.2|7912.4|7914.8|7912|7916.2|7913.4|7914.4|7911.6|38
1641914910000|2022-01-11 15:28:30|7915.2|7912.4|7914.2|7911.4|7915.2|7912.4|7913.2|7910.4|24
1641914920000|2022-01-11 15:28:40|7914.4|7911.6|7912.8|7910|7915.2|7912.4|7912.8|7910|36
1641914930000|2022-01-11 15:28:50|7913.2|7910.4|7914.2|7911.4|7915.2|7912.4|7913.2|7910.4|39
1641914940000|2022-01-11 15:29:00|7913.2|7910.4|7914.2|7911.4|7916.2|7913.4|7913.2|7910.4|52
1641914950000|2022-01-11 15:29:10|7914.3|7911.5|7914.7|7911.9|7916.7|7913.9|7914.2|7911.4|34
1641914960000|2022-01-11 15:29:20|7914.6|7911.8|7913.7|7910.9|7914.8|7912|7913.2|7910.4|39
1641914970000|2022-01-11 15:29:30|7913.6|7910.8|7913.2|7910.4|7914.3|7911.5|7911.8|7909|61
1641914980000|2022-01-11 15:29:40|7913.3|7910.5|7911.7|7908.9|7913.3|7910.5|7910.2|7907.4|85
1641914990000|2022-01-11 15:29:50|7911.2|7908.4|7911.8|7909|7912.2|7909.4|7910.2|7907.4|35
1641915000000|2022-01-11 15:30:00|7912.2|7909.4|7912.8|7910|7916.2|7913.4|7912.2|7909.4|110
1641915010000|2022-01-11 15:30:10|7913.2|7910.4|7920.2|7917.4|7920.2|7917.4|7913.2|7910.4|57
1641915020000|2022-01-11 15:30:20|7919.8|7917|7919.4|7916.6|7921.2|7918.4|7917.8|7915|181
1641915030000|2022-01-11 15:30:30|7919.3|7916.5|7920.8|7918|7920.8|7918|7918.8|7916|44
1641915040000|2022-01-11 15:30:40|7920.4|7917.6|7920.8|7918|7920.8|7918|7919.8|7917|71
1641915050000|2022-01-11 15:30:50|7921.2|7918.4|7917.8|7915|7922.2|7919.4|7916.8|7914|107
1641915060000|2022-01-11 15:31:00|7917.7|7914.9|7913.2|7910.4|7917.8|7915|7911.8|7909|113
1641915070000|2022-01-11 15:31:10|7912.8|7910|7912.2|7909.4|7913.8|7911|7911.8|7909|76
1641915080000|2022-01-11 15:31:20|7911.8|7909|7911.2|7908.4|7913.2|7910.4|7910.8|7908|26
1641915090000|2022-01-11 15:31:30|7910.8|7908|7912.2|7909.4|7912.3|7909.5|7908.2|7905.4|162
1641915100000|2022-01-11 15:31:40|7911.8|7909|7914.8|7912|7915.8|7913|7911.3|7908.5|58
1641915110000|2022-01-11 15:31:50|7914.3|7911.5|7912.2|7909.4|7914.8|7912|7911.4|7908.6|62
1641915120000|2022-01-11 15:32:00|7911.8|7909|7911.2|7908.4|7912|7909.2|7910.2|7907.4|123
1641915130000|2022-01-11 15:32:10|7911.3|7908.5|7910.8|7908|7912.2|7909.4|7910.2|7907.4|19
1641915140000|2022-01-11 15:32:20|7911.2|7908.4|7910.8|7908|7914.2|7911.4|7910.4|7907.6|41
1641915150000|2022-01-11 15:32:30|7910.7|7907.9|7914.2|7911.4|7914.2|7911.4|7910.2|7907.4|22
1641915160000|2022-01-11 15:32:40|7914.3|7911.5|7912.8|7910|7916.2|7913.4|7912.2|7909.4|55
1641915170000|2022-01-11 15:32:50|7912.5|7909.7|7912.2|7909.4|7913.2|7910.4|7912.2|7909.4|71
1641915180000|2022-01-11 15:33:00|7912.3|7909.5|7913.2|7910.4|7914.2|7911.4|7912.2|7909.4|55
1641915190000|2022-01-11 15:33:10|7913.8|7911|7914.7|7911.9|7916.2|7913.4|7913.8|7911|44
1641915200000|2022-01-11 15:33:20|7914.8|7912|7916.8|7914|7917.3|7914.5|7914.8|7912|61
1641915210000|2022-01-11 15:33:30|7917.2|7914.4|7921.2|7918.4|7921.3|7918.5|7917.2|7914.4|127
1641915220000|2022-01-11 15:33:40|7921.4|7918.6|7920.2|7917.4|7922.3|7919.5|7919.3|7916.5|100
1641915230000|2022-01-11 15:33:50|7920.7|7917.9|7920.2|7917.4|7922|7919.2|7920.2|7917.4|89
1641915240000|2022-01-11 15:34:00|7919.9|7917.1|7921.2|7918.4|7922.2|7919.4|7919.2|7916.4|72
1641915250000|2022-01-11 15:34:10|7920.9|7918.1|7919.2|7916.4|7920.9|7918.1|7919.2|7916.4|129
1641915260000|2022-01-11 15:34:20|7919.7|7916.9|7918.2|7915.4|7920.2|7917.4|7918|7915.2|62
1641915270000|2022-01-11 15:34:30|7917.8|7915|7917.7|7914.9|7918.2|7915.4|7917.2|7914.4|49
1641915280000|2022-01-11 15:34:40|7917.8|7915|7915.2|7912.4|7917.8|7915|7914.2|7911.4|153
1641915290000|2022-01-11 15:34:50|7915.7|7912.9|7917.2|7914.4|7917.2|7914.4|7915.2|7912.4|58
1641915300000|2022-01-11 15:35:00|7917.8|7915|7921.2|7918.4|7921.3|7918.5|7917.8|7915|64
1641915310000|2022-01-11 15:35:10|7920.8|7918|7917.7|7914.9|7920.8|7918|7917.2|7914.4|55
1641915320000|2022-01-11 15:35:20|7917.8|7915|7914.5|7911.7|7918.2|7915.4|7911.2|7908.4|931
1641915330000|2022-01-11 15:35:30|7914|7911.2|7912.9|7910.1|7914|7911.2|7911.9|7909.1|78
1641915340000|2022-01-11 15:35:40|7912.5|7909.7|7911.3|7908.5|7912.9|7910.1|7909.7|7906.9|165
1641915350000|2022-01-11 15:35:50|7911.7|7908.9|7915.9|7913.1|7915.9|7913.1|7911.3|7908.5|41
1641915360000|2022-01-11 15:36:00|7915.7|7912.9|7916.7|7913.9|7916.9|7914.1|7914.3|7911.5|78
1641915370000|2022-01-11 15:36:10|7916.8|7914|7915.7|7912.9|7916.9|7914.1|7913.7|7910.9|92
1641915380000|2022-01-11 15:36:20|7915.3|7912.5|7918.5|7915.7|7918.9|7916.1|7914.7|7911.9|332
1641915390000|2022-01-11 15:36:30|7918.9|7916.1|7918.9|7916.1|7919.9|7917.1|7917.9|7915.1|69
1641915400000|2022-01-11 15:36:40|7919.2|7916.4|7918.4|7915.6|7919.9|7917.1|7917.9|7915.1|46
1641915410000|2022-01-11 15:36:50|7918|7915.2|7916.4|7913.6|7918.9|7916.1|7916.4|7913.6|40
1641915420000|2022-01-11 15:37:00|7916.9|7914.1|7917.9|7915.1|7918.9|7916.1|7916.5|7913.7|53
1641915430000|2022-01-11 15:37:10|7917.5|7914.7|7915.9|7913.1|7917.5|7914.7|7915.9|7913.1|42
1641915440000|2022-01-11 15:37:20|7916|7913.2|7918.4|7915.6|7918.9|7916.1|7915.9|7913.1|27
1641915450000|2022-01-11 15:37:30|7918.3|7915.5|7918.9|7916.1|7918.9|7916.1|7916.9|7914.1|16
1641915460000|2022-01-11 15:37:40|7918.8|7916|7918.9|7916.1|7918.9|7916.1|7917.9|7915.1|13
1641915470000|2022-01-11 15:37:50|7918.5|7915.7|7917.9|7915.1|7918.5|7915.7|7916.9|7914.1|18
1641915480000|2022-01-11 15:38:00|7918|7915.2|7917.4|7914.6|7918.5|7915.7|7917|7914.2|23
1641915490000|2022-01-11 15:38:10|7917.9|7915.1|7916.9|7914.1|7918.9|7916.1|7916.9|7914.1|29
1641915500000|2022-01-11 15:38:20|7917.2|7914.4|7917.9|7915.1|7919.5|7916.7|7917.2|7914.4|119
1641915510000|2022-01-11 15:38:30|7917.5|7914.7|7918|7915.2|7918.5|7915.7|7915.2|7912.4|46
1641915520000|2022-01-11 15:38:40|7918.2|7915.4|7917.9|7915.1|7918.2|7915.4|7917.5|7914.7|8
1641915530000|2022-01-11 15:38:50|7917.5|7914.7|7917.5|7914.7|7918.9|7916.1|7917|7914.2|43
1641915540000|2022-01-11 15:39:00|7917.4|7914.6|7918.2|7915.4|7918.5|7915.7|7915.5|7912.7|52
1641915550000|2022-01-11 15:39:10|7918|7915.2|7918.5|7915.7|7918.5|7915.7|7917.9|7915.1|18
1641915560000|2022-01-11 15:39:20|7918.9|7916.1|7921.2|7918.4|7921.2|7918.4|7918.5|7915.7|41
1641915570000|2022-01-11 15:39:30|7921.8|7919|7925.2|7922.4|7926.2|7923.4|7921.2|7918.4|409
1641915580000|2022-01-11 15:39:40|7925.7|7922.9|7926.2|7923.4|7927.4|7924.6|7925.2|7922.4|115
1641915590000|2022-01-11 15:39:50|7926.8|7924|7926.2|7923.4|7927.2|7924.4|7925.2|7922.4|99
1641915600000|2022-01-11 15:40:00|7926.4|7923.6|7930.2|7927.4|7931.4|7928.6|7926.4|7923.6|378
1641915610000|2022-01-11 15:40:10|7929.8|7927|7926.2|7923.4|7930.2|7927.4|7924.2|7921.4|219
1641915620000|2022-01-11 15:40:20|7925.8|7923|7926.1|7923.3|7928.1|7925.3|7925.1|7922.3|111
1641915630000|2022-01-11 15:40:30|7925.9|7923.1|7927.1|7924.3|7929.1|7926.3|7925.1|7922.3|169
1641915640000|2022-01-11 15:40:40|7927.4|7924.6|7928.1|7925.3|7929.1|7926.3|7927.4|7924.6|33
1641915650000|2022-01-11 15:40:50|7927.9|7925.1|7928.1|7925.3|7928.1|7925.3|7926.1|7923.3|35
1641915660000|2022-01-11 15:41:00|7928.3|7925.5|7928.1|7925.3|7930.1|7927.3|7926.1|7923.3|64
1641915670000|2022-01-11 15:41:10|7928.4|7925.6|7928.1|7925.3|7932.1|7929.3|7928.1|7925.3|90
1641915680000|2022-01-11 15:41:20|7928.4|7925.6|7928.8|7926|7929.8|7927|7928.1|7925.3|31
1641915690000|2022-01-11 15:41:30|7929.1|7926.3|7926.1|7923.3|7929.1|7926.3|7925.3|7922.5|103
1641915700000|2022-01-11 15:41:40|7927.1|7924.3|7924.1|7921.3|7928.1|7925.3|7924.1|7921.3|143
1641915710000|2022-01-11 15:41:50|7925.1|7922.3|7927.1|7924.3|7927.1|7924.3|7924.1|7921.3|29
1641915720000|2022-01-11 15:42:00|7926.8|7924|7924.6|7921.8|7927.1|7924.3|7924.4|7921.6|52
1641915730000|2022-01-11 15:42:10|7924.8|7922|7922.1|7919.3|7924.8|7922|7922.1|7919.3|46
1641915740000|2022-01-11 15:42:20|7922.4|7919.6|7924.1|7921.3|7924.1|7921.3|7921.8|7919|70
1641915750000|2022-01-11 15:42:30|7923.8|7921|7924.1|7921.3|7924.6|7921.8|7923.1|7920.3|38
1641915760000|2022-01-11 15:42:40|7924|7921.2|7925.1|7922.3|7926.1|7923.3|7924|7921.2|69
1641915770000|2022-01-11 15:42:50|7924.1|7921.3|7922.1|7919.3|7924.1|7921.3|7921.9|7919.1|174
1641915780000|2022-01-11 15:43:00|7921.9|7919.1|7921.9|7919.1|7923.1|7920.3|7920.9|7918.1|99
1641915790000|2022-01-11 15:43:10|7922|7919.2|7919.5|7916.7|7922.4|7919.6|7919.1|7916.3|33
1641915800000|2022-01-11 15:43:20|7919.3|7916.5|7914|7911.2|7919.3|7916.5|7914|7911.2|183
1641915810000|2022-01-11 15:43:30|7914.5|7911.7|7914.5|7911.7|7915.1|7912.3|7913.9|7911.1|70
1641915820000|2022-01-11 15:43:40|7914.9|7912.1|7913.9|7911.1|7914.9|7912.1|7913.9|7911.1|75
1641915830000|2022-01-11 15:43:50|7913.7|7910.9|7912.5|7909.7|7913.7|7910.9|7911.9|7909.1|86
1641915840000|2022-01-11 15:44:00|7912.3|7909.5|7911.9|7909.1|7912.9|7910.1|7911.9|7909.1|52
1641915850000|2022-01-11 15:44:10|7910.9|7908.1|7915.5|7912.7|7915.9|7913.1|7910.9|7908.1|113
1641915860000|2022-01-11 15:44:20|7915.9|7913.1|7918.5|7915.7|7919.9|7917.1|7915.1|7912.3|84
1641915870000|2022-01-11 15:44:30|7919.5|7916.7|7920.5|7917.7|7921.1|7918.3|7918.9|7916.1|64
1641915880000|2022-01-11 15:44:40|7920.1|7917.3|7920|7917.2|7920.9|7918.1|7918.9|7916.1|44
1641915890000|2022-01-11 15:44:50|7920.1|7917.3|7919.5|7916.7|7920.9|7918.1|7919.1|7916.3|30
1641915900000|2022-01-11 15:45:00|7919.4|7916.6|7916.9|7914.1|7919.9|7917.1|7916.9|7914.1|68
1641915910000|2022-01-11 15:45:10|7917|7914.2|7917.9|7915.1|7918.5|7915.7|7916.9|7914.1|32
1641915920000|2022-01-11 15:45:20|7918.1|7915.3|7921.9|7919.1|7922.9|7920.1|7918.1|7915.3|87
1641915930000|2022-01-11 15:45:30|7920.9|7918.1|7921.9|7919.1|7923.1|7920.3|7920.4|7917.6|98
1641915940000|2022-01-11 15:45:40|7922.1|7919.3|7923.5|7920.7|7924.5|7921.7|7921.9|7919.1|73
1641915950000|2022-01-11 15:45:50|7923.3|7920.5|7921.9|7919.1|7923.5|7920.7|7920.9|7918.1|88
1641915960000|2022-01-11 15:46:00|7921.5|7918.7|7921.9|7919.1|7922.9|7920.1|7919.9|7917.1|106
1641915970000|2022-01-11 15:46:10|7922.1|7919.3|7921.9|7919.1|7922.9|7920.1|7921.9|7919.1|34
1641915980000|2022-01-11 15:46:20|7922|7919.2|7919.9|7917.1|7922.9|7920.1|7919.4|7916.6|132
1641915990000|2022-01-11 15:46:30|7919.5|7916.7|7921.5|7918.7|7921.5|7918.7|7918.9|7916.1|31
1641916000000|2022-01-11 15:46:40|7921.9|7919.1|7924.5|7921.7|7924.9|7922.1|7921.9|7919.1|52
1641916010000|2022-01-11 15:46:50|7924.1|7921.3|7922.5|7919.7|7924.9|7922.1|7922.5|7919.7|46
1641916020000|2022-01-11 15:47:00|7923.1|7920.3|7924.5|7921.7|7924.5|7921.7|7922.5|7919.7|26
1641916030000|2022-01-11 15:47:10|7924|7921.2|7923.9|7921.1|7924.9|7922.1|7923.5|7920.7|16
1641916040000|2022-01-11 15:47:20|7923.5|7920.7|7923.5|7920.7|7924.5|7921.7|7921.9|7919.1|43
1641916050000|2022-01-11 15:47:30|7923.9|7921.1|7924.5|7921.7|7924.9|7922.1|7923.5|7920.7|57
1641916060000|2022-01-11 15:47:40|7924.9|7922.1|7925.5|7922.7|7926.5|7923.7|7924.5|7921.7|86
1641916070000|2022-01-11 15:47:50|7925|7922.2|7924.9|7922.1|7925.5|7922.7|7924.5|7921.7|22
1641916080000|2022-01-11 15:48:00|7925.1|7922.3|7925.5|7922.7|7926.9|7924.1|7925|7922.2|49
1641916090000|2022-01-11 15:48:10|7926|7923.2|7926.9|7924.1|7927.5|7924.7|7925.5|7922.7|82
1641916100000|2022-01-11 15:48:20|7927|7924.2|7926.4|7923.6|7927.8|7925|7925.9|7923.1|70
1641916110000|2022-01-11 15:48:30|7926.8|7924|7926.9|7924.1|7927.9|7925.1|7926.4|7923.6|61
1641916120000|2022-01-11 15:48:40|7927.5|7924.7|7926.9|7924.1|7927.9|7925.1|7926.9|7924.1|36
1641916130000|2022-01-11 15:48:50|7926|7923.2|7924.8|7922|7926.9|7924.1|7924.7|7921.9|80
1641916140000|2022-01-11 15:49:00|7924.7|7921.9|7923.3|7920.5|7925.7|7922.9|7921.3|7918.5|52
1641916150000|2022-01-11 15:49:10|7923.7|7920.9|7923.8|7921|7923.9|7921.1|7922.7|7919.9|20
1641916160000|2022-01-11 15:49:20|7923.9|7921.1|7922.8|7920|7924.3|7921.5|7922.7|7919.9|31
1641916170000|2022-01-11 15:49:30|7922.7|7919.9|7922.8|7920|7923.3|7920.5|7922.2|7919.4|29
1641916180000|2022-01-11 15:49:40|7922.9|7920.1|7922.3|7919.5|7922.9|7920.1|7921.3|7918.5|35
1641916190000|2022-01-11 15:49:50|7922.7|7919.9|7922.7|7919.9|7922.9|7920.1|7922.3|7919.5|21
1641916200000|2022-01-11 15:50:00|7922.8|7920|7922.9|7920.1|7922.9|7920.1|7920.7|7917.9|50
1641916210000|2022-01-11 15:50:10|7922.8|7920|7921.7|7918.9|7922.9|7920.1|7921.7|7918.9|14
1641916220000|2022-01-11 15:50:20|7921.8|7919|7924.3|7921.5|7924.9|7922.1|7921.8|7919|73
1641916230000|2022-01-11 15:50:30|7924.7|7921.9|7924.3|7921.5|7924.8|7922|7923.7|7920.9|22
1641916240000|2022-01-11 15:50:40|7924.7|7921.9|7928.9|7926.1|7930.7|7927.9|7924.3|7921.5|153
1641916250000|2022-01-11 15:50:50|7928.8|7926|7928.3|7925.5|7929.3|7926.5|7927.8|7925|32
1641916260000|2022-01-11 15:51:00|7928.4|7925.6|7928.3|7925.5|7928.9|7926.1|7927.3|7924.5|42
1641916270000|2022-01-11 15:51:10|7928.7|7925.9|7925.7|7922.9|7928.7|7925.9|7925.7|7922.9|33
1641916280000|2022-01-11 15:51:20|7925.3|7922.5|7924.3|7921.5|7925.7|7922.9|7923.5|7920.7|46
1641916290000|2022-01-11 15:51:30|7924.8|7922|7925.7|7922.9|7925.7|7922.9|7924.7|7921.9|18
1641916300000|2022-01-11 15:51:40|7925.9|7923.1|7925.7|7922.9|7926.3|7923.5|7925.7|7922.9|16
1641916310000|2022-01-11 15:51:50|7925.8|7923|7925.8|7923|7926.3|7923.5|7925.3|7922.5|46
1641916320000|2022-01-11 15:52:00|7925.9|7923.1|7927.7|7924.9|7927.9|7925.1|7925.9|7923.1|31
1641916330000|2022-01-11 15:52:10|7927.8|7925|7925.9|7923.1|7927.8|7925|7925.3|7922.5|22
1641916340000|2022-01-11 15:52:20|7926.3|7923.5|7927.3|7924.5|7927.8|7925|7926.3|7923.5|12
1641916350000|2022-01-11 15:52:30|7927.7|7924.9|7936.3|7933.5|7937.9|7935.1|7927.7|7924.9|640
1641916360000|2022-01-11 15:52:40|7935.9|7933.1|7934.8|7932|7936.3|7933.5|7934.7|7931.9|61
1641916370000|2022-01-11 15:52:50|7934.7|7931.9|7933.9|7931.1|7935.7|7932.9|7933.8|7931|58
1641916380000|2022-01-11 15:53:00|7934.3|7931.5|7934.3|7931.5|7935.9|7933.1|7933.8|7931|73
1641916390000|2022-01-11 15:53:10|7933.9|7931.1|7933.9|7931.1|7934.9|7932.1|7933.9|7931.1|39
1641916400000|2022-01-11 15:53:20|7934.3|7931.5|7934.3|7931.5|7934.9|7932.1|7933.7|7930.9|31
1641916410000|2022-01-11 15:53:30|7933.9|7931.1|7932.9|7930.1|7933.9|7931.1|7932.9|7930.1|18
1641916420000|2022-01-11 15:53:40|7932.8|7930|7929.9|7927.1|7933.9|7931.1|7929.9|7927.1|67
1641916430000|2022-01-11 15:53:50|7929.8|7927|7929.3|7926.5|7929.8|7927|7927.8|7925|38
1641916440000|2022-01-11 15:54:00|7929.8|7927|7929.3|7926.5|7930.2|7927.4|7928.3|7925.5|12
1641916450000|2022-01-11 15:54:10|7928.9|7926.1|7927.9|7925.1|7929.3|7926.5|7926.9|7924.1|129
1641916460000|2022-01-11 15:54:20|7927.7|7924.9|7928.9|7926.1|7929.8|7927|7926.9|7924.1|10
1641916470000|2022-01-11 15:54:30|7929|7926.2|7928.9|7926.1|7930.3|7927.5|7928.8|7926|57
1641916480000|2022-01-11 15:54:40|7929.3|7926.5|7931.3|7928.5|7931.3|7928.5|7929.3|7926.5|10
1641916490000|2022-01-11 15:54:50|7930.9|7928.1|7935.9|7933.1|7936.9|7934.1|7930.9|7928.1|218
1641916500000|2022-01-11 15:55:00|7935.5|7932.7|7936.9|7934.1|7938.9|7936.1|7935.4|7932.6|121
1641916510000|2022-01-11 15:55:10|7937.4|7934.6|7934.9|7932.1|7937.4|7934.6|7933.9|7931.1|168
1641916520000|2022-01-11 15:55:20|7934.5|7931.7|7934.5|7931.7|7935.9|7933.1|7933|7930.2|64
1641916530000|2022-01-11 15:55:30|7934.9|7932.1|7934.9|7932.1|7934.9|7932.1|7933.9|7931.1|39
1641916540000|2022-01-11 15:55:40|7934.5|7931.7|7932.5|7929.7|7934.9|7932.1|7932.4|7929.6|37
1641916550000|2022-01-11 15:55:50|7932.9|7930.1|7933.9|7931.1|7934.9|7932.1|7932.7|7929.9|31
1641916560000|2022-01-11 15:56:00|7933.7|7930.9|7930.9|7928.1|7933.9|7931.1|7930.9|7928.1|58
1641916570000|2022-01-11 15:56:10|7930.7|7927.9|7929.9|7927.1|7930.9|7928.1|7929.7|7926.9|320
1641916580000|2022-01-11 15:56:20|7930.5|7927.7|7930.3|7927.5|7930.9|7928.1|7929.7|7926.9|29
1641916590000|2022-01-11 15:56:30|7930.9|7928.1|7930.9|7928.1|7931.9|7929.1|7930.3|7927.5|27
1641916600000|2022-01-11 15:56:40|7931.3|7928.5|7931.9|7929.1|7932.9|7930.1|7930.9|7928.1|38
1641916610000|2022-01-11 15:56:50|7931.8|7929|7929.9|7927.1|7931.9|7929.1|7929.9|7927.1|20
1641916620000|2022-01-11 15:57:00|7930.3|7927.5|7929.9|7927.1|7930.9|7928.1|7929.7|7926.9|59
1641916630000|2022-01-11 15:57:10|7929.7|7926.9|7930.7|7927.9|7930.7|7927.9|7929.3|7926.5|11
1641916640000|2022-01-11 15:57:20|7930.3|7927.5|7935.9|7933.1|7935.9|7933.1|7930.3|7927.5|47
1641916650000|2022-01-11 15:57:30|7935.8|7933|7936.9|7934.1|7937.3|7934.5|7934.9|7932.1|63
1641916660000|2022-01-11 15:57:40|7936.7|7933.9|7936.3|7933.5|7937.3|7934.5|7935.9|7933.1|59
1641916670000|2022-01-11 15:57:50|7936.1|7933.3|7936.9|7934.1|7936.9|7934.1|7935.9|7933.1|37
1641916680000|2022-01-11 15:58:00|7936.8|7934|7933.4|7930.6|7936.9|7934.1|7933.4|7930.6|63
1641916690000|2022-01-11 15:58:10|7933.8|7931|7935.9|7933.1|7935.9|7933.1|7933.3|7930.5|31
1641916700000|2022-01-11 15:58:20|7936.9|7934.1|7938.9|7936.1|7938.9|7936.1|7936.9|7934.1|63
1641916710000|2022-01-11 15:58:30|7938.5|7935.7|7937.3|7934.5|7938.9|7936.1|7936.9|7934.1|121
1641916720000|2022-01-11 15:58:40|7937.7|7934.9|7936.3|7933.5|7939.7|7936.9|7936.3|7933.5|127
1641916730000|2022-01-11 15:58:50|7936.7|7933.9|7937.9|7935.1|7937.9|7935.1|7936.7|7933.9|100
1641916740000|2022-01-11 15:59:00|7937.8|7935|7936.9|7934.1|7938.9|7936.1|7935.9|7933.1|49
1641916750000|2022-01-11 15:59:10|7937.3|7934.5|7948.9|7946.1|7949.3|7946.5|7936.9|7934.1|224
1641916760000|2022-01-11 15:59:20|7948.7|7945.9|7949.9|7947.1|7951.1|7948.3|7947.9|7945.1|268
1641916770000|2022-01-11 15:59:30|7949.4|7946.6|7950.9|7948.1|7951.4|7948.6|7948.9|7946.1|94
1641916780000|2022-01-11 15:59:40|7950.5|7947.7|7949.5|7946.7|7951.9|7949.1|7948.9|7946.1|164
1641916790000|2022-01-11 15:59:50|7949.9|7947.1|7949.9|7947.1|7950.9|7948.1|7948.9|7946.1|141
1641916800000|2022-01-11 16:00:00|7950.9|7948.1|7943.8|7941|7951.5|7948.7|7943.8|7941|476
1641916810000|2022-01-11 16:00:10|7943.9|7941.1|7943.8|7941|7945.3|7942.5|7942.7|7939.9|118
1641916820000|2022-01-11 16:00:20|7943.7|7940.9|7945.3|7942.5|7946.3|7943.5|7943.3|7940.5|66
1641916830000|2022-01-11 16:00:30|7945.8|7943|7945.3|7942.5|7945.9|7943.1|7944.3|7941.5|36
1641916840000|2022-01-11 16:00:40|7945.7|7942.9|7947.3|7944.5|7947.7|7944.9|7943.9|7941.1|28
1641916850000|2022-01-11 16:00:50|7946.9|7944.1|7948.3|7945.5|7948.3|7945.5|7944.7|7941.9|160
1641916860000|2022-01-11 16:01:00|7948.8|7946|7948.9|7946.1|7949.7|7946.9|7948.3|7945.5|87
1641916870000|2022-01-11 16:01:10|7948.8|7946|7948.3|7945.5|7951.3|7948.5|7947.9|7945.1|71
1641916880000|2022-01-11 16:01:20|7948.7|7945.9|7948.4|7945.6|7949.3|7946.5|7946.9|7944.1|44
1641916890000|2022-01-11 16:01:30|7948.5|7945.7|7947.5|7944.7|7948.9|7946.1|7947.4|7944.6|51
1641916900000|2022-01-11 16:01:40|7947.9|7945.1|7949.5|7946.7|7951.1|7948.3|7947.5|7944.7|85
1641916910000|2022-01-11 16:01:50|7949.4|7946.6|7951.9|7949.1|7951.9|7949.1|7948.9|7946.1|70
1641916920000|2022-01-11 16:02:00|7951.4|7948.6|7951.5|7948.7|7951.9|7949.1|7950.9|7948.1|80
1641916930000|2022-01-11 16:02:10|7951.4|7948.6|7950|7947.2|7951.9|7949.1|7949.9|7947.1|66
1641916940000|2022-01-11 16:02:20|7950.1|7947.3|7953.9|7951.1|7954.7|7951.9|7950.1|7947.3|257
1641916950000|2022-01-11 16:02:30|7954|7951.2|7955.5|7952.7|7957.1|7954.3|7953.5|7950.7|210
1641916960000|2022-01-11 16:02:40|7955.3|7952.5|7954.5|7951.7|7955.5|7952.7|7953.1|7950.3|96
1641916970000|2022-01-11 16:02:50|7954.1|7951.3|7952|7949.2|7954.5|7951.7|7950.1|7947.3|126
1641916980000|2022-01-11 16:03:00|7951.9|7949.1|7951.9|7949.1|7952.9|7950.1|7951.1|7948.3|81
1641916990000|2022-01-11 16:03:10|7951.5|7948.7|7953.5|7950.7|7953.5|7950.7|7951.5|7948.7|40
1641917000000|2022-01-11 16:03:20|7953.9|7951.1|7954.5|7951.7|7955.9|7953.1|7953.5|7950.7|43
1641917010000|2022-01-11 16:03:30|7954.3|7951.5|7953.9|7951.1|7954.5|7951.7|7952.9|7950.1|54
1641917020000|2022-01-11 16:03:40|7953.5|7950.7|7954.9|7952.1|7955.9|7953.1|7952|7949.2|41
1641917030000|2022-01-11 16:03:50|7955.1|7952.3|7956.7|7953.9|7960.1|7957.3|7955.1|7952.3|1260
1641917040000|2022-01-11 16:04:00|7957.1|7954.3|7957.7|7954.9|7959.1|7956.3|7957.1|7954.3|132
1641917050000|2022-01-11 16:04:10|7958.1|7955.3|7961.3|7958.5|7962.7|7959.9|7957.1|7954.3|163
1641917060000|2022-01-11 16:04:20|7961.7|7958.9|7964.3|7961.5|7964.7|7961.9|7959.3|7956.5|155
1641917070000|2022-01-11 16:04:30|7964.7|7961.9|7958.6|7955.8|7964.7|7961.9|7957.7|7954.9|168
1641917080000|2022-01-11 16:04:40|7958.7|7955.9|7959.1|7956.3|7961.2|7958.4|7958.1|7955.3|141
1641917090000|2022-01-11 16:04:50|7959.2|7956.4|7958.1|7955.3|7959.7|7956.9|7957.7|7954.9|71
1641917100000|2022-01-11 16:05:00|7958.3|7955.5|7961.1|7958.3|7961.1|7958.3|7958.3|7955.5|108
1641917110000|2022-01-11 16:05:10|7961.3|7958.5|7962.7|7959.9|7963.1|7960.3|7961.1|7958.3|81
1641917120000|2022-01-11 16:05:20|7963.1|7960.3|7963.7|7960.9|7965.1|7962.3|7961.7|7958.9|91
1641917130000|2022-01-11 16:05:30|7964.3|7961.5|7964.6|7961.8|7966.3|7963.5|7963.2|7960.4|214
1641917140000|2022-01-11 16:05:40|7964.7|7961.9|7966.1|7963.3|7966.7|7963.9|7964.6|7961.8|150
1641917150000|2022-01-11 16:05:50|7966.2|7963.4|7964.1|7961.3|7966.3|7963.5|7964.1|7961.3|171
1641917160000|2022-01-11 16:06:00|7963.9|7961.1|7964.1|7961.3|7965.3|7962.5|7962.9|7960.1|305
1641917170000|2022-01-11 16:06:10|7964.3|7961.5|7964.1|7961.3|7965.1|7962.3|7964.1|7961.3|140
1641917180000|2022-01-11 16:06:20|7964.7|7961.9|7966.7|7963.9|7966.7|7963.9|7964.1|7961.3|117
1641917190000|2022-01-11 16:06:30|7967.1|7964.3|7967.1|7964.3|7968.1|7965.3|7966.1|7963.3|179
1641917200000|2022-01-11 16:06:40|7967.3|7964.5|7973.7|7970.9|7974.7|7971.9|7967.2|7964.4|426
1641917210000|2022-01-11 16:06:50|7974.1|7971.3|7976.3|7973.5|7976.7|7973.9|7972.3|7969.5|270
1641917220000|2022-01-11 16:07:00|7976.1|7973.3|7977.7|7974.9|7978.1|7975.3|7975.2|7972.4|227
1641917230000|2022-01-11 16:07:10|7977.3|7974.5|7976.3|7973.5|7977.7|7974.9|7975.2|7972.4|91
1641917240000|2022-01-11 16:07:20|7977.2|7974.4|7977.3|7974.5|7978.6|7975.8|7976.1|7973.3|560
1641917250000|2022-01-11 16:07:30|7977.1|7974.3|7978.7|7975.9|7980.1|7977.3|7977.1|7974.3|332
1641917260000|2022-01-11 16:07:40|7979.1|7976.3|7976.1|7973.3|7979.1|7976.3|7976.1|7973.3|133
1641917270000|2022-01-11 16:07:50|7976.2|7973.4|7974.1|7971.3|7976.7|7973.9|7973.1|7970.3|136
1641917280000|2022-01-11 16:08:00|7974.2|7971.4|7980.7|7977.9|7981.1|7978.3|7974.2|7971.4|139
1641917290000|2022-01-11 16:08:10|7981.6|7978.8|7981.8|7979|7983.7|7980.9|7981.1|7978.3|488
1641917300000|2022-01-11 16:08:20|7982|7979.2|7979.3|7976.5|7982.3|7979.5|7979.3|7976.5|92
1641917310000|2022-01-11 16:08:30|7979.7|7976.9|7984.3|7981.5|7985.3|7982.5|7979.3|7976.5|397
1641917320000|2022-01-11 16:08:40|7985.3|7982.5|7984.3|7981.5|7985.3|7982.5|7983.7|7980.9|328
1641917330000|2022-01-11 16:08:50|7985.3|7982.5|7986.3|7983.5|7988.3|7985.5|7984.7|7981.9|1112
1641917340000|2022-01-11 16:09:00|7986.8|7984|7995.6|7992.8|7996.9|7994.1|7986.8|7984|967
1641917350000|2022-01-11 16:09:10|7995.7|7992.9|7995.6|7992.8|7997.6|7994.8|7995.6|7992.8|594
1641917360000|2022-01-11 16:09:20|7996.3|7993.5|7999.6|7996.8|8000.6|7997.8|7995.6|7992.8|782
1641917370000|2022-01-11 16:09:30|7999.9|7997.1|7996.9|7994.1|8000.6|7997.8|7996.6|7993.8|484
1641917380000|2022-01-11 16:09:40|7996.6|7993.8|7998.9|7996.1|7999.9|7997.1|7996.6|7993.8|183
1641917390000|2022-01-11 16:09:50|7998.6|7995.8|8014.3|8011.5|8015.9|8013.1|7998.6|7995.8|1504
1641917400000|2022-01-11 16:10:00|8014.9|8012.1|8042|8039.2|8042.2|8039.4|8014.9|8012.1|1935
1641917410000|2022-01-11 16:10:10|8042.7|8039.9|8023.7|8020.9|8043.2|8040.4|8023.2|8020.4|1001
1641917420000|2022-01-11 16:10:20|8024.1|8021.3|8018.6|8015.8|8027.2|8024.4|8017.6|8014.8|475
1641917430000|2022-01-11 16:10:30|8019.2|8016.4|8027.8|8025|8029.2|8026.4|8014.6|8011.8|511
1641917440000|2022-01-11 16:10:40|8028.2|8025.4|8026.8|8024|8031.7|8028.9|8026.8|8024|615
1641917450000|2022-01-11 16:10:50|8027.8|8025|8034.2|8031.4|8034.7|8031.9|8026.8|8024|497
1641917460000|2022-01-11 16:11:00|8033.8|8031|8036.8|8034|8038.4|8035.6|8030.8|8028|421
1641917470000|2022-01-11 16:11:10|8036.2|8033.4|8028.2|8025.4|8037.2|8034.4|8027|8024.2|598
1641917480000|2022-01-11 16:11:20|8028.6|8025.8|8028.1|8025.3|8031.6|8028.8|8027.6|8024.8|236
1641917490000|2022-01-11 16:11:30|8028.2|8025.4|8027.6|8024.8|8029.3|8026.5|8021.6|8018.8|593
1641917500000|2022-01-11 16:11:40|8027.8|8025|8026.2|8023.4|8031.6|8028.8|8025.8|8023|171
1641917510000|2022-01-11 16:11:50|8026.6|8023.8|8028.7|8025.9|8028.7|8025.9|8025.7|8022.9|91
1641917520000|2022-01-11 16:12:00|8028.8|8026|8028.6|8025.8|8030.7|8027.9|8023.2|8020.4|498
1641917530000|2022-01-11 16:12:10|8029.2|8026.4|8029.2|8026.4|8029.6|8026.8|8023.8|8021|335
1641917540000|2022-01-11 16:12:20|8028.9|8026.1|8029.7|8026.9|8030.8|8028|8024.2|8021.4|418
1641917550000|2022-01-11 16:12:30|8029.8|8027|8032.2|8029.4|8032.7|8029.9|8029.8|8027|150
1641917560000|2022-01-11 16:12:40|8031.8|8029|8024.7|8021.9|8031.8|8029|8024.6|8021.8|232
1641917570000|2022-01-11 16:12:50|8025.2|8022.4|8024.7|8021.9|8026.7|8023.9|8023.6|8020.8|121
1641917580000|2022-01-11 16:13:00|8024.8|8022|8029.2|8026.4|8029.6|8026.8|8024.8|8022|131
1641917590000|2022-01-11 16:13:10|8028.9|8026.1|8027.6|8024.8|8028.9|8026.1|8025.6|8022.8|159
1641917600000|2022-01-11 16:13:20|8027.7|8024.9|8036.2|8033.4|8038.2|8035.4|8024.6|8018.9|1725
1641917610000|2022-01-11 16:13:30|8036.3|8033.5|8039.8|8037|8042.6|8039.8|8036.3|8033.5|177
1641917620000|2022-01-11 16:13:40|8040.8|8038|8041.2|8038.4|8044.8|8042|8039.8|8037|275
1641917630000|2022-01-11 16:13:50|8041.8|8039|8040.8|8038|8043.7|8040.9|8039.2|8036.4|162
1641917640000|2022-01-11 16:14:00|8040.3|8037.5|8043.8|8041|8047.2|8044.4|8039.8|8037|399
1641917650000|2022-01-11 16:14:10|8044.3|8041.5|8039.2|8036.4|8044.8|8042|8036.8|8034|420
1641917660000|2022-01-11 16:14:20|8038.8|8036|8039.6|8036.8|8042.2|8039.4|8036.2|8033.4|283
1641917670000|2022-01-11 16:14:30|8039.7|8036.9|8040.2|8037.4|8043.8|8041|8039.6|8036.8|210
1641917680000|2022-01-11 16:14:40|8039.9|8037.1|8038.2|8035.4|8040.2|8037.4|8034.6|8031.8|241
1641917690000|2022-01-11 16:14:50|8038.6|8035.8|8039.8|8037|8040.8|8038|8035.4|8032.6|192
1641917700000|2022-01-11 16:15:00|8039.4|8036.6|8036.4|8033.6|8043.4|8040.6|8035.9|8033.1|148
1641917710000|2022-01-11 16:15:10|8035.9|8033.1|8039.3|8036.5|8040|8037.2|8033.3|8030.5|233
1641917720000|2022-01-11 16:15:20|8039|8036.2|8036.4|8033.6|8042.4|8039.6|8035.8|8033|154
1641917730000|2022-01-11 16:15:30|8036.3|8033.5|8036.4|8033.6|8038.4|8035.6|8035.8|8033|57
1641917740000|2022-01-11 16:15:40|8036.8|8034|8036.4|8033.6|8039.8|8037|8035.8|8033|236
1641917750000|2022-01-11 16:15:50|8036|8033.2|8032.9|8030.1|8037|8034.2|8031.8|8029|83
1641917760000|2022-01-11 16:16:00|8032.4|8029.6|8031.9|8029.1|8035.4|8032.6|8031.8|8029|141
1641917770000|2022-01-11 16:16:10|8032|8029.2|8032|8029.2|8033.4|8030.6|8029.8|8027|162
1641917780000|2022-01-11 16:16:20|8031.9|8029.1|8030.4|8027.6|8032.4|8029.6|8029.4|8026.6|75
1641917790000|2022-01-11 16:16:30|8030.2|8027.4|8032|8029.2|8036.4|8033.6|8030|8027.2|131
1641917800000|2022-01-11 16:16:40|8032.4|8029.6|8034.4|8031.6|8035|8032.2|8032|8029.2|69
1641917810000|2022-01-11 16:16:50|8034|8031.2|8034.4|8031.6|8036|8033.2|8032.2|8029.4|73
1641917820000|2022-01-11 16:17:00|8035.8|8033|8034.4|8031.6|8035.9|8033.1|8032.4|8029.6|121
1641917830000|2022-01-11 16:17:10|8035|8032.2|8042|8039.2|8042.4|8039.6|8035|8032.2|118
1641917840000|2022-01-11 16:17:20|8042.4|8039.6|8040.4|8037.6|8042.8|8040|8038|8035.2|134
1641917850000|2022-01-11 16:17:30|8040|8037.2|8043.8|8041|8044.4|8041.6|8040|8037.2|89
1641917860000|2022-01-11 16:17:40|8043.4|8040.6|8043.4|8040.6|8044.4|8041.6|8042.4|8039.6|54
1641917870000|2022-01-11 16:17:50|8043.8|8041|8043|8040.2|8045|8042.2|8042|8039.2|67
1641917880000|2022-01-11 16:18:00|8042.6|8039.8|8045|8042.2|8046|8043.2|8042.4|8039.6|108
1641917890000|2022-01-11 16:18:10|8045.4|8042.6|8040.8|8038|8046.4|8043.6|8040|8037.2|104
1641917900000|2022-01-11 16:18:20|8040.4|8037.6|8039.4|8036.6|8041.4|8038.6|8039.4|8036.6|52
1641917910000|2022-01-11 16:18:30|8039.8|8037|8039.4|8036.6|8039.9|8037.1|8038.3|8035.5|146
1641917920000|2022-01-11 16:18:40|8039.8|8037|8046.4|8043.6|8047.8|8045|8039.4|8036.6|139
1641917930000|2022-01-11 16:18:50|8046.6|8043.8|8045.4|8042.6|8047.8|8045|8045|8042.2|69
1641917940000|2022-01-11 16:19:00|8045.8|8043|8043.4|8040.6|8046|8043.2|8043|8040.2|76
1641917950000|2022-01-11 16:19:10|8043.8|8041|8036.3|8033.5|8043.9|8041.1|8035.3|8032.5|143
1641917960000|2022-01-11 16:19:20|8036.8|8034|8037.8|8035|8038.3|8035.5|8035.8|8033|73
1641917970000|2022-01-11 16:19:30|8037.4|8034.6|8036.3|8033.5|8039.1|8036|8035.8|8033|92
1641917980000|2022-01-11 16:19:40|8035.9|8033.1|8035.8|8033|8037.4|8034.6|8035.8|8033|99
1641917990000|2022-01-11 16:19:50|8036.3|8033.5|8037.4|8034.6|8038.4|8035.6|8036.3|8033.5|78
1641918000000|2022-01-11 16:20:00|8037.8|8035|8036.4|8033.6|8040.3|8037.5|8035.9|8033.1|201
1641918010000|2022-01-11 16:20:10|8035.8|8033|8032.3|8029.5|8035.8|8033|8029.4|8026.6|167
1641918020000|2022-01-11 16:20:20|8031.8|8029|8031.8|8029|8033.3|8030.5|8030.2|8027.4|590
1641918030000|2022-01-11 16:20:30|8032.2|8029.4|8029.8|8027|8033.3|8030.5|8029.7|8026.9|164
1641918040000|2022-01-11 16:20:40|8029.7|8026.9|8031.3|8028.5|8033.8|8031|8029.7|8026.9|171
1641918050000|2022-01-11 16:20:50|8031.2|8028.4|8032.3|8029.5|8032.8|8030|8029.8|8027|177
1641918060000|2022-01-11 16:21:00|8032.4|8029.6|8030.3|8027.5|8034.5|8031.7|8030.3|8027.5|114
1641918070000|2022-01-11 16:21:10|8030.4|8027.6|8035.2|8032.4|8035.2|8032.4|8030.4|8027.6|34
1641918080000|2022-01-11 16:21:20|8035|8032.2|8033.8|8031|8035|8032.2|8033.4|8030.6|36
1641918090000|2022-01-11 16:21:30|8034.2|8031.4|8035.8|8033|8036.3|8033.5|8034.2|8031.4|58
1641918100000|2022-01-11 16:21:40|8035.3|8032.5|8034.7|8031.9|8035.8|8033|8032.2|8029.4|112
1641918110000|2022-01-11 16:21:50|8034.8|8032|8032.8|8030|8035.2|8032.4|8032.2|8029.4|83
1641918120000|2022-01-11 16:22:00|8033.2|8030.4|8031.2|8028.4|8033.2|8030.4|8030.2|8027.4|98
1641918130000|2022-01-11 16:22:10|8030.8|8028|8029.8|8027|8031.2|8028.4|8029.2|8026.4|91
1641918140000|2022-01-11 16:22:20|8029.5|8026.7|8033.7|8030.9|8033.8|8031|8028.8|8026|204
1641918150000|2022-01-11 16:22:30|8033.3|8030.5|8035.2|8032.4|8035.2|8032.4|8033.2|8030.4|76
1641918160000|2022-01-11 16:22:40|8035.5|8032.7|8032.8|8030|8036.2|8033.4|8032.8|8030|80
1641918170000|2022-01-11 16:22:50|8033.2|8030.4|8035.2|8032.4|8035.2|8032.4|8032.7|8029.9|60
1641918180000|2022-01-11 16:23:00|8034.8|8032|8029.8|8027|8035.2|8032.4|8029.5|8026.7|82
1641918190000|2022-01-11 16:23:10|8030.2|8027.4|8028.8|8026|8030.2|8027.4|8027.7|8024.9|83
1641918200000|2022-01-11 16:23:20|8028.7|8025.9|8024.2|8021.4|8028.8|8026|8024.2|8021.4|173
1641918210000|2022-01-11 16:23:30|8023.8|8021|8025.2|8022.4|8026.2|8023.4|8023.7|8020.9|105
1641918220000|2022-01-11 16:23:40|8024.8|8022|8024.3|8021.5|8025.9|8023.1|8024.2|8021.4|113
1641918230000|2022-01-11 16:23:50|8024.7|8021.9|8022.8|8020|8024.8|8022|8022.8|8020|70
1641918240000|2022-01-11 16:24:00|8023.2|8020.4|8025|8022.2|8025.5|8022.7|8022.9|8020.1|67
1641918250000|2022-01-11 16:24:10|8025.2|8022.4|8022.5|8019.7|8025.8|8023|8022.2|8019.4|149
1641918260000|2022-01-11 16:24:20|8021.5|8018.7|8023.8|8021|8026.2|8023.4|8021.2|8018.4|138
1641918270000|2022-01-11 16:24:30|8024.2|8021.4|8018.8|8016|8025.2|8022.4|8018.8|8016|112
1641918280000|2022-01-11 16:24:40|8019.2|8016.4|8022.2|8019.4|8022.2|8019.4|8017.5|8014.7|123
1641918290000|2022-01-11 16:24:50|8022.4|8019.6|8027.3|8024.5|8027.3|8024.5|8022.4|8019.6|79
1641918300000|2022-01-11 16:25:00|8027.4|8024.6|8027.8|8025|8028.2|8025.4|8025.8|8023|82
1641918310000|2022-01-11 16:25:10|8027.2|8024.4|8027.7|8024.9|8028.2|8025.4|8027.2|8024.4|30
1641918320000|2022-01-11 16:25:20|8027.5|8024.7|8032.3|8029.5|8032.3|8029.5|8027.5|8024.7|468
1641918330000|2022-01-11 16:25:30|8032.2|8029.4|8033.4|8030.6|8034.8|8032|8031.8|8029|106
1641918340000|2022-01-11 16:25:40|8033.8|8031|8030.8|8028|8034.5|8031.7|8029.8|8027|254
1641918350000|2022-01-11 16:25:50|8031|8028.2|8032.8|8030|8033.4|8030.6|8031|8028.2|64
1641918360000|2022-01-11 16:26:00|8033.3|8030.5|8034.8|8032|8036.4|8033.6|8032.8|8030|249
1641918370000|2022-01-11 16:26:10|8035.4|8032.6|8033.3|8030.5|8035.8|8033|8033.3|8030.5|65
1641918380000|2022-01-11 16:26:20|8033.4|8030.6|8033.4|8030.6|8033.8|8031|8031.8|8029|40
1641918390000|2022-01-11 16:26:30|8033.8|8031|8033.8|8031|8035.3|8032.5|8033.4|8030.6|40
1641918400000|2022-01-11 16:26:40|8033.5|8030.7|8032.8|8030|8033.8|8031|8032.4|8029.6|42
1641918410000|2022-01-11 16:26:50|8032|8029.2|8029.3|8026.5|8032.8|8030|8027.8|8025|153
1641918420000|2022-01-11 16:27:00|8029.4|8026.6|8033.8|8031|8033.8|8031|8029.4|8026.6|60
1641918430000|2022-01-11 16:27:10|8034.4|8031.6|8032.8|8030|8035.8|8033|8032.8|8030|107
1641918440000|2022-01-11 16:27:20|8033|8030.2|8034.8|8032|8034.8|8032|8032.8|8030|97
1641918450000|2022-01-11 16:27:30|8034.1|8031.3|8031.8|8029|8034.8|8032|8031.8|8029|70
1641918460000|2022-01-11 16:27:40|8032|8029.2|8031.8|8029|8032|8029.2|8031.8|8029|38
1641918470000|2022-01-11 16:27:50|8032|8029.2|8027.4|8024.6|8032.4|8029.6|8027.4|8024.6|116
1641918480000|2022-01-11 16:28:00|8027|8024.2|8026.4|8023.6|8028.4|8025.6|8026.4|8023.6|67
1641918490000|2022-01-11 16:28:10|8026.9|8024.1|8030|8027.2|8030.8|8028|8026.9|8024.1|193
1641918500000|2022-01-11 16:28:20|8029.9|8027.1|8030.5|8027.7|8031.4|8028.6|8029.8|8027|80
1641918510000|2022-01-11 16:28:30|8030.9|8028.1|8029.4|8026.6|8031.5|8028.7|8027.6|8024.8|82
1641918520000|2022-01-11 16:28:40|8030|8027.2|8035.5|8032.7|8037.1|8034.3|8030|8027.2|474
1641918530000|2022-01-11 16:28:50|8035.6|8032.8|8035|8032.2|8037|8034.2|8034|8031.2|82
1641918540000|2022-01-11 16:29:00|8035.1|8032.3|8036.6|8033.8|8039.6|8036.8|8035|8032.2|169
1641918550000|2022-01-11 16:29:10|8037.1|8034.3|8040.1|8037.3|8042.2|8039.4|8037|8034.2|272
1641918560000|2022-01-11 16:29:20|8038.6|8035.8|8043|8040.2|8043.1|8040.3|8038.6|8035.8|155
1641918570000|2022-01-11 16:29:30|8042.6|8039.8|8045.6|8042.8|8045.6|8042.8|8040.6|8037.8|119
1641918580000|2022-01-11 16:29:40|8045.2|8042.4|8048|8045.2|8048|8045.2|8044.6|8041.8|185
1641918590000|2022-01-11 16:29:50|8048.6|8045.8|8046|8043.2|8050|8047.2|8044.5|8041.7|318
1641918600000|2022-01-11 16:30:00|8046.2|8043.4|8048.5|8045.7|8051|8048.2|8046|8043.2|294
1641918610000|2022-01-11 16:30:10|8048.1|8045.3|8045.2|8042.4|8048.5|8045.7|8045|8042.2|285
1641918620000|2022-01-11 16:30:20|8045.6|8042.8|8046|8043.2|8047|8044.2|8044|8041.2|617
1641918630000|2022-01-11 16:30:30|8046.4|8043.6|8047.4|8044.6|8048|8045.2|8046.4|8043.6|60
1641918640000|2022-01-11 16:30:40|8047.6|8044.8|8053|8050.2|8053|8050.2|8047.6|8044.8|218
1641918650000|2022-01-11 16:30:50|8052.5|8049.7|8056|8053.2|8059|8056.2|8052.5|8049.7|306
1641918660000|2022-01-11 16:31:00|8056.2|8053.4|8053.4|8050.6|8057|8054.2|8053.4|8050.6|158
1641918670000|2022-01-11 16:31:10|8053.6|8050.8|8056|8053.2|8057|8054.2|8053|8050.2|151
1641918680000|2022-01-11 16:31:20|8056.1|8053.3|8053.5|8050.7|8057|8054.2|8053|8050.2|218
1641918690000|2022-01-11 16:31:30|8053.6|8050.8|8054|8051.2|8055|8052.2|8052.2|8049.4|90
1641918700000|2022-01-11 16:31:40|8053|8050.2|8051|8048.2|8054|8051.2|8051|8048.2|130
1641918710000|2022-01-11 16:31:50|8052|8049.2|8053.5|8050.7|8053.5|8050.7|8051|8048.2|75
1641918720000|2022-01-11 16:32:00|8053.6|8050.8|8053.4|8050.6|8055.4|8052.6|8053|8050.2|96
1641918730000|2022-01-11 16:32:10|8053|8050.2|8052|8049.2|8053.4|8050.6|8051.6|8048.8|90
1641918740000|2022-01-11 16:32:20|8052.6|8049.8|8056.1|8053.3|8056.6|8053.8|8052|8049.2|135
1641918750000|2022-01-11 16:32:30|8056.6|8053.8|8056|8053.2|8060|8057.2|8055|8052.2|189
1641918760000|2022-01-11 16:32:40|8056.1|8053.3|8058.6|8055.8|8059|8056.2|8056|8053.2|59
1641918770000|2022-01-11 16:32:50|8059|8056.2|8060|8057.2|8061|8058.2|8058.6|8055.8|87
1641918780000|2022-01-11 16:33:00|8059.9|8057.1|8059|8056.2|8059.9|8057.1|8057|8054.2|51
1641918790000|2022-01-11 16:33:10|8058.5|8055.7|8054.6|8051.8|8060.2|8057.4|8054.6|8051.8|177
1641918800000|2022-01-11 16:33:20|8054.2|8051.4|8058.6|8055.8|8058.6|8055.8|8054.2|8051.4|146
1641918810000|2022-01-11 16:33:30|8058.1|8055.3|8058|8055.2|8058.2|8055.4|8055.6|8052.8|58
1641918820000|2022-01-11 16:33:40|8058.1|8055.3|8058.6|8055.8|8059|8056.2|8058.1|8055.3|50
1641918830000|2022-01-11 16:33:50|8057.1|8054.3|8061.6|8058.8|8064.2|8061.4|8056.6|8053.8|302
1641918840000|2022-01-11 16:34:00|8062.1|8059.3|8067.6|8064.8|8072.2|8069.2|8062.1|8059.3|750
1641918850000|2022-01-11 16:34:10|8068|8065.2|8070.2|8067.4|8071.2|8068.4|8063.6|8060.8|1664
1641918860000|2022-01-11 16:34:20|8070.8|8068|8069.4|8066.6|8071.4|8068.6|8068.2|8065.4|398
1641918870000|2022-01-11 16:34:30|8069.3|8066.5|8067.4|8064.6|8070.4|8067.6|8067.2|8064.4|850
1641918880000|2022-01-11 16:34:40|8067.2|8064.4|8067.4|8064.6|8067.8|8065|8066.3|8063.5|73
1641918890000|2022-01-11 16:34:50|8067.3|8064.5|8066.4|8063.6|8068.2|8065.4|8066.2|8063.4|67
1641918900000|2022-01-11 16:35:00|8066.2|8063.4|8069.8|8067|8069.8|8067|8065.8|8063|58
1641918910000|2022-01-11 16:35:10|8070.2|8067.4|8071.3|8068.5|8071.8|8069|8069.8|8067|52
1641918920000|2022-01-11 16:35:20|8071.8|8069|8067.4|8064.6|8071.8|8069|8065.4|8062.6|127
1641918930000|2022-01-11 16:35:30|8067.2|8064.4|8065.4|8062.6|8067.8|8065|8065.4|8062.6|192
1641918940000|2022-01-11 16:35:40|8066.4|8063.6|8071.4|8068.6|8071.4|8068.6|8065.4|8062.6|208
1641918950000|2022-01-11 16:35:50|8072.4|8069.6|8071.9|8069.1|8073.4|8070.6|8070.4|8067.6|146
1641918960000|2022-01-11 16:36:00|8072.4|8069.6|8072.4|8069.6|8073.8|8071|8071.4|8068.6|348
1641918970000|2022-01-11 16:36:10|8073.6|8070.8|8072.4|8069.6|8073.9|8071.1|8072.4|8069.6|51
1641918980000|2022-01-11 16:36:20|8071.4|8068.6|8071.3|8068.5|8071.8|8069|8069.8|8067|72
1641918990000|2022-01-11 16:36:30|8071.4|8068.6|8072.4|8069.6|8073.2|8070.4|8071.4|8068.6|148
1641919000000|2022-01-11 16:36:40|8072.8|8070|8072.4|8069.6|8073.4|8070.6|8072|8069.2|68
1641919010000|2022-01-11 16:36:50|8073|8070.2|8075|8072.2|8075|8072.2|8073|8070.2|173
1641919020000|2022-01-11 16:37:00|8075.4|8072.6|8070.4|8067.6|8075.4|8072.6|8069.4|8066.6|92
1641919030000|2022-01-11 16:37:10|8070.5|8067.7|8072.4|8069.6|8074.4|8071.6|8070.5|8067.7|80
1641919040000|2022-01-11 16:37:20|8072.6|8069.8|8074.4|8071.6|8075.4|8072.6|8072.6|8069.8|87
1641919050000|2022-01-11 16:37:30|8074.5|8071.7|8075|8072.2|8076.4|8073.6|8074.5|8071.7|66
1641919060000|2022-01-11 16:37:40|8075.1|8072.3|8075|8072.2|8075.6|8072.8|8073.6|8070.8|92
1641919070000|2022-01-11 16:37:50|8074.6|8071.8|8074|8071.2|8075.4|8072.6|8073.4|8070.6|50
1641919080000|2022-01-11 16:38:00|8074.4|8071.6|8069.4|8066.6|8074.4|8071.6|8069|8066.2|142
1641919090000|2022-01-11 16:38:10|8070|8067.2|8067.4|8064.6|8070.4|8067.6|8067.4|8064.6|98
1641919100000|2022-01-11 16:38:20|8067.6|8064.8|8072.6|8069.8|8072.6|8069.8|8067.4|8064.6|215
1641919110000|2022-01-11 16:38:30|8073.4|8070.6|8070|8067.2|8074|8071.2|8069.4|8066.6|113
1641919120000|2022-01-11 16:38:40|8069.8|8067|8068.5|8065.7|8070.6|8067.8|8066.4|8063.6|125
1641919130000|2022-01-11 16:38:50|8068.4|8065.6|8066.1|8063.3|8068.4|8065.6|8064.6|8061.8|126
1641919140000|2022-01-11 16:39:00|8066.6|8063.8|8066.6|8063.8|8069.9|8067.1|8065.6|8062.8|113
1641919150000|2022-01-11 16:39:10|8067|8064.2|8070.2|8067.4|8070.6|8067.8|8067|8064.2|176
1641919160000|2022-01-11 16:39:20|8070.6|8067.8|8065.6|8062.8|8071.5|8068.7|8065.2|8062.4|106
1641919170000|2022-01-11 16:39:30|8065.7|8062.9|8067.6|8064.8|8067.6|8064.8|8063.6|8060.8|293
1641919180000|2022-01-11 16:39:40|8067.9|8065.1|8066.6|8063.8|8068.6|8065.8|8066.6|8063.8|57
1641919190000|2022-01-11 16:39:50|8067.2|8064.4|8069.6|8066.8|8070.4|8067.6|8067.2|8064.4|123
1641919200000|2022-01-11 16:40:00|8069.9|8067.1|8070.6|8067.8|8072.6|8069.8|8069.6|8066.8|237
1641919210000|2022-01-11 16:40:10|8070.7|8067.9|8073.6|8070.8|8074.6|8071.8|8070.6|8067.8|108
1641919220000|2022-01-11 16:40:20|8073.1|8070.3|8074.6|8071.8|8075.6|8072.8|8073|8070.2|281
1641919230000|2022-01-11 16:40:30|8075.1|8072.3|8074.6|8071.8|8076.4|8073.6|8074.6|8071.8|83
1641919240000|2022-01-11 16:40:40|8074.4|8071.6|8073.6|8070.8|8076.6|8073.8|8073.6|8070.8|89
1641919250000|2022-01-11 16:40:50|8074|8071.2|8076.6|8073.8|8077|8074.2|8074|8071.2|367
1641919260000|2022-01-11 16:41:00|8076.5|8073.7|8075.6|8072.8|8077.6|8074.8|8075|8072.2|243
1641919270000|2022-01-11 16:41:10|8076.2|8073.4|8080.2|8077.4|8080.2|8077.4|8075.6|8072.8|256
1641919280000|2022-01-11 16:41:20|8080.9|8078.1|8081.6|8078.8|8082.9|8080.1|8079.6|8076.8|293
1641919290000|2022-01-11 16:41:30|8082.1|8079.3|8078|8075.2|8082.2|8079.4|8077|8074.2|216
1641919300000|2022-01-11 16:41:40|8078.4|8075.6|8079.6|8076.8|8080.6|8077.8|8078|8075.2|121
1641919310000|2022-01-11 16:41:50|8079.5|8076.7|8081|8078.2|8081|8078.2|8078|8075.2|50
1641919320000|2022-01-11 16:42:00|8080.6|8077.8|8077|8074.2|8081.6|8078.8|8076.4|8073.6|82
1641919330000|2022-01-11 16:42:10|8076.9|8074.1|8080.6|8077.8|8080.6|8077.8|8074.8|8072|380
1641919340000|2022-01-11 16:42:20|8080.1|8077.3|8078.4|8075.6|8082|8079.2|8078.4|8075.6|322
1641919350000|2022-01-11 16:42:30|8078|8075.2|8076.4|8073.6|8079|8076.2|8076.4|8073.6|201
1641919360000|2022-01-11 16:42:40|8076.3|8073.5|8077.5|8074.7|8077.5|8074.7|8073.4|8070.6|203
1641919370000|2022-01-11 16:42:50|8077.4|8074.6|8076|8073.2|8078|8075.2|8075|8072.2|64
1641919380000|2022-01-11 16:43:00|8076.4|8073.6|8074|8071.2|8076.4|8073.6|8073.4|8070.6|139
1641919390000|2022-01-11 16:43:10|8073.5|8070.7|8074|8071.2|8075|8072.2|8072.4|8069.6|144
1641919400000|2022-01-11 16:43:20|8074.4|8071.6|8075|8072.2|8075.4|8072.6|8074.4|8071.6|45
1641919410000|2022-01-11 16:43:30|8074.4|8071.6|8073.4|8070.6|8075.4|8072.6|8073.4|8070.6|59
1641919420000|2022-01-11 16:43:40|8073.2|8070.4|8072.8|8070|8073.4|8070.6|8072.4|8069.6|43
1641919430000|2022-01-11 16:43:50|8073.4|8070.6|8072.4|8069.6|8073.4|8070.6|8069.4|8066.6|89
1641919440000|2022-01-11 16:44:00|8072.2|8069.4|8070.4|8067.6|8072.2|8069.4|8070.4|8067.6|118
1641919450000|2022-01-11 16:44:10|8070.8|8068|8070.8|8068|8070.8|8068|8067.4|8064.6|176
1641919460000|2022-01-11 16:44:20|8070.4|8067.6|8066.4|8063.6|8070.8|8068|8066.4|8063.6|84
1641919470000|2022-01-11 16:44:30|8066.2|8063.4|8066.4|8063.6|8067.4|8064.6|8064.8|8062|148
1641919480000|2022-01-11 16:44:40|8066.8|8064|8063.4|8060.6|8067.4|8064.6|8062.4|8059.6|175
1641919490000|2022-01-11 16:44:50|8063.3|8060.5|8061.8|8059|8063.4|8060.6|8060.8|8058|118
1641919500000|2022-01-11 16:45:00|8061.4|8058.6|8061.2|8058.4|8063.4|8060.6|8060.4|8057.6|196
1641919510000|2022-01-11 16:45:10|8062.1|8059.3|8062.8|8060|8064.2|8061.4|8061.8|8059|84
1641919520000|2022-01-11 16:45:20|8062.2|8059.4|8059.8|8057|8062.8|8060|8058.8|8056|78
1641919530000|2022-01-11 16:45:30|8060.2|8057.4|8055.8|8053|8061.4|8058.6|8055.4|8052.6|124
1641919540000|2022-01-11 16:45:40|8056|8053.2|8054.7|8051.9|8056.3|8053.5|8052.2|8049.4|727
1641919550000|2022-01-11 16:45:50|8055.2|8052.4|8054.2|8051.4|8055.2|8052.4|8052.2|8049.4|179
1641919560000|2022-01-11 16:46:00|8054.7|8051.9|8054.2|8051.4|8056.2|8053.4|8054.1|8051.3|73
1641919570000|2022-01-11 16:46:10|8055.2|8052.4|8055.2|8052.4|8056.2|8053.4|8054.3|8051.5|131
1641919580000|2022-01-11 16:46:20|8054.8|8052|8055.4|8052.6|8055.8|8053|8054.4|8051.6|218
1641919590000|2022-01-11 16:46:30|8055.3|8052.5|8055.4|8052.6|8056.3|8053.5|8055.3|8052.5|21
1641919600000|2022-01-11 16:46:40|8055.8|8053|8059.2|8056.4|8059.2|8056.4|8055.4|8052.6|116
1641919610000|2022-01-11 16:46:50|8059.4|8056.6|8053.2|8050.4|8059.8|8057|8053.2|8050.4|381
1641919620000|2022-01-11 16:47:00|8053.3|8050.5|8053.4|8050.6|8055.2|8052.4|8053.2|8050.4|47
1641919630000|2022-01-11 16:47:10|8053.8|8051|8055.3|8052.5|8055.4|8052.6|8053.8|8051|66
1641919640000|2022-01-11 16:47:20|8055.4|8052.6|8053.2|8050.4|8056.4|8053.6|8052.8|8050|60
1641919650000|2022-01-11 16:47:30|8053.7|8050.9|8053.2|8050.4|8053.8|8051|8052.2|8049.4|63
1641919660000|2022-01-11 16:47:40|8053.4|8050.6|8051.8|8049|8054.6|8051.6|8051.4|8048.6|195
1641919670000|2022-01-11 16:47:50|8052.2|8049.4|8046.8|8044|8052.2|8049.4|8046.3|8043.5|122
1641919680000|2022-01-11 16:48:00|8046.9|8044.1|8048.4|8045.6|8048.4|8045.6|8046.4|8043.6|79
1641919690000|2022-01-11 16:48:10|8048.2|8045.4|8047.2|8044.4|8048.2|8045.4|8045.8|8043|104
1641919700000|2022-01-11 16:48:20|8048.2|8045.4|8048.2|8045.4|8049.2|8046.4|8047.8|8045|68
1641919710000|2022-01-11 16:48:30|8047.2|8044.4|8050.7|8047.9|8050.7|8047.9|8047.2|8044.4|116
1641919720000|2022-01-11 16:48:40|8050.8|8048|8051.2|8048.4|8051.2|8048.4|8049.2|8046.4|41
1641919730000|2022-01-11 16:48:50|8051.3|8048.5|8048.8|8046|8051.3|8048.5|8048.3|8045.5|62
1641919740000|2022-01-11 16:49:00|8049.2|8046.4|8051.8|8049|8051.8|8049|8048.8|8046|57
1641919750000|2022-01-11 16:49:10|8051.4|8048.6|8050.2|8047.4|8051.8|8049|8050.2|8047.4|50
1641919760000|2022-01-11 16:49:20|8050.4|8047.6|8050.4|8047.6|8051.2|8048.4|8050.2|8047.4|31
1641919770000|2022-01-11 16:49:30|8050.2|8047.4|8046.2|8043.4|8050.3|8047.5|8045.2|8042.4|437
1641919780000|2022-01-11 16:49:40|8046.6|8043.8|8050.8|8048|8050.8|8048|8046.2|8043.4|92
1641919790000|2022-01-11 16:49:50|8051.2|8048.4|8053.2|8050.4|8053.2|8050.4|8051.2|8048.4|357
1641919800000|2022-01-11 16:50:00|8053.1|8050.3|8055.3|8052.5|8056.2|8053.4|8051.2|8048.4|114
1641919810000|2022-01-11 16:50:10|8055.4|8052.6|8057.8|8055|8057.8|8055|8054.4|8051.6|197
1641919820000|2022-01-11 16:50:20|8057.4|8054.6|8055.2|8052.4|8057.8|8055|8055.2|8052.4|58
1641919830000|2022-01-11 16:50:30|8055.8|8053|8057.2|8054.4|8057.8|8055|8055.8|8053|81
1641919840000|2022-01-11 16:50:40|8056.8|8054|8054.2|8051.4|8057.2|8054.4|8054.2|8051.4|79
1641919850000|2022-01-11 16:50:50|8054.3|8051.5|8049.7|8046.9|8055.2|8052.4|8048.8|8046|81
1641919860000|2022-01-11 16:51:00|8049.8|8047|8052.2|8049.4|8052.2|8049.4|8049.8|8047|31
1641919870000|2022-01-11 16:51:10|8051.7|8048.9|8050.3|8047.5|8052.4|8049.6|8050.2|8047.4|53
1641919880000|2022-01-11 16:51:20|8050.8|8048|8050.3|8047.5|8052.2|8049.4|8050.2|8047.4|29
1641919890000|2022-01-11 16:51:30|8050.2|8047.4|8051.4|8048.6|8052.2|8049.4|8050.2|8047.4|18
1641919900000|2022-01-11 16:51:40|8051.2|8048.4|8049.4|8046.6|8051.2|8048.4|8048.3|8045.5|70
1641919910000|2022-01-11 16:51:50|8049.3|8046.5|8047.4|8044.6|8049.8|8047|8046.4|8043.6|60
1641919920000|2022-01-11 16:52:00|8047.8|8045|8048.2|8045.4|8050.4|8047.6|8047.8|8045|52
1641919930000|2022-01-11 16:52:10|8048.3|8045.5|8049.2|8046.4|8049.8|8047|8048.2|8045.4|46
1641919940000|2022-01-11 16:52:20|8049.3|8046.5|8047.2|8044.4|8049.8|8047|8047.2|8044.4|32
1641919950000|2022-01-11 16:52:30|8047.3|8044.5|8049.8|8047|8050.2|8047.4|8047.3|8044.5|27
1641919960000|2022-01-11 16:52:40|8050.4|8047.6|8051.8|8049|8051.8|8049|8050.2|8047.4|56
1641919970000|2022-01-11 16:52:50|8052.2|8049.4|8052.8|8050|8052.8|8050|8051.3|8048.5|16
1641919980000|2022-01-11 16:53:00|8052.3|8049.5|8055.8|8053|8056.2|8053.4|8052.3|8049.5|60
1641919990000|2022-01-11 16:53:10|8055.4|8052.6|8055.8|8053|8055.8|8053|8054.2|8051.4|62
1641920000000|2022-01-11 16:53:20|8055.4|8052.6|8054.2|8051.4|8056.3|8053.5|8054.2|8051.4|41
1641920010000|2022-01-11 16:53:30|8053.8|8051|8055.8|8053|8056.2|8053.4|8053.8|8051|15
1641920020000|2022-01-11 16:53:40|8056.2|8053.4|8055.8|8053|8056.8|8054|8055.8|8053|58
1641920030000|2022-01-11 16:53:50|8056.3|8053.5|8054.8|8052|8057.2|8054.4|8054.8|8052|31
1641920040000|2022-01-11 16:54:00|8055.2|8052.4|8056.3|8053.5|8056.4|8053.6|8053.8|8051|46
1641920050000|2022-01-11 16:54:10|8056.4|8053.6|8055.8|8053|8056.4|8053.6|8055.3|8052.5|38
1641920060000|2022-01-11 16:54:20|8055.2|8052.4|8054.8|8052|8055.8|8053|8054.4|8051.6|23
1641920070000|2022-01-11 16:54:30|8055.2|8052.4|8056.2|8053.4|8057|8054.2|8055.2|8052.4|79
1641920080000|2022-01-11 16:54:40|8055.8|8053|8056.8|8054|8056.8|8054|8054.4|8051.6|50
1641920090000|2022-01-11 16:54:50|8056.4|8053.6|8055.9|8053.1|8056.4|8053.6|8054.8|8052|26
1641920100000|2022-01-11 16:55:00|8056|8053.2|8052.8|8050|8056.4|8053.6|8052.4|8049.6|140
1641920110000|2022-01-11 16:55:10|8052.2|8049.4|8052.8|8050|8054.4|8051.6|8052.2|8049.4|52
1641920120000|2022-01-11 16:55:20|8052.4|8049.6|8054.4|8051.6|8054.4|8051.6|8052.4|8049.6|20
1641920130000|2022-01-11 16:55:30|8055.4|8052.6|8055.4|8052.6|8055.8|8053|8055.4|8052.6|22
1641920140000|2022-01-11 16:55:40|8055.3|8052.5|8056.4|8053.6|8056.4|8053.6|8055.3|8052.5|23
1641920150000|2022-01-11 16:55:50|8056.3|8053.5|8055.9|8053.1|8056.4|8053.6|8055.4|8052.6|43
1641920160000|2022-01-11 16:56:00|8055.8|8053|8054.8|8052|8056.4|8053.6|8054.8|8052|13
1641920170000|2022-01-11 16:56:10|8055.2|8052.4|8054.4|8051.6|8055.3|8052.5|8053.4|8050.6|39
1641920180000|2022-01-11 16:56:20|8055.4|8052.6|8056.3|8053.5|8056.4|8053.6|8055.2|8052.4|112
1641920190000|2022-01-11 16:56:30|8056.4|8053.6|8055.3|8052.5|8056.4|8053.6|8055.2|8052.4|38
1641920200000|2022-01-11 16:56:40|8055.4|8052.6|8055.4|8052.6|8055.8|8053|8054.3|8051.5|44
1641920210000|2022-01-11 16:56:50|8055.8|8053|8056.4|8053.6|8056.4|8053.6|8055.4|8052.6|46
1641920220000|2022-01-11 16:57:00|8056.3|8053.5|8055.8|8053|8056.3|8053.5|8054.4|8051.6|35
1641920230000|2022-01-11 16:57:10|8055.4|8052.6|8056.3|8053.5|8056.4|8053.6|8055.4|8052.6|16
1641920240000|2022-01-11 16:57:20|8056.4|8053.6|8060.4|8057.6|8061.4|8058.6|8056.4|8053.6|127
1641920250000|2022-01-11 16:57:30|8060.9|8058.1|8063.8|8061|8063.8|8061|8060.9|8058.1|70
1641920260000|2022-01-11 16:57:40|8064.2|8061.4|8063.4|8060.6|8064.2|8061.4|8062.4|8059.6|410
1641920270000|2022-01-11 16:57:50|8063.9|8061.1|8063|8060.2|8064|8061.2|8062.6|8059.8|79
1641920280000|2022-01-11 16:58:00|8063.4|8060.6|8059.4|8056.6|8065.4|8062.6|8059.4|8056.6|545
1641920290000|2022-01-11 16:58:10|8059.5|8056.7|8059|8056.2|8060|8057.2|8058|8055.2|41
1641920300000|2022-01-11 16:58:20|8059.4|8056.6|8058.4|8055.6|8059.5|8056.7|8058.4|8055.6|35
1641920310000|2022-01-11 16:58:30|8058.5|8055.7|8059|8056.2|8059.6|8056.8|8058.5|8055.7|20
1641920320000|2022-01-11 16:58:40|8059.4|8056.6|8059.4|8056.6|8060.4|8057.6|8059.4|8056.6|17
1641920330000|2022-01-11 16:58:50|8060.4|8057.6|8059.5|8056.7|8061|8058.2|8059.5|8056.7|126
1641920340000|2022-01-11 16:59:00|8059.6|8056.8|8058.9|8056.1|8060|8057.2|8058.4|8055.6|40
1641920350000|2022-01-11 16:59:10|8059.4|8056.6|8060.4|8057.6|8060.8|8058|8059.4|8056.6|19
1641920360000|2022-01-11 16:59:20|8060.5|8057.7|8061.5|8058.7|8061.5|8058.7|8060.4|8057.6|42
1641920370000|2022-01-11 16:59:30|8061.4|8058.6|8061|8058.2|8062|8059.2|8060.5|8057.7|18
1641920380000|2022-01-11 16:59:40|8061.4|8058.6|8060.5|8057.7|8061.5|8058.7|8060.4|8057.6|24
1641920390000|2022-01-11 16:59:50|8060.4|8057.6|8060|8057.2|8061|8058.2|8059.6|8056.8|47
1641920400000|2022-01-11 17:00:00|8060.1|8057.3|8060.9|8058.1|8063.4|8060.6|8060.1|8057.3|101
1641920410000|2022-01-11 17:00:10|8060.4|8057.6|8059.6|8056.8|8061.4|8058.6|8059.6|8056.8|77
1641920420000|2022-01-11 17:00:20|8059.5|8056.7|8056|8053.2|8060.4|8057.6|8055.4|8052.6|142
1641920430000|2022-01-11 17:00:30|8056.4|8053.6|8057.4|8054.6|8057.5|8054.7|8056.4|8053.6|80
1641920440000|2022-01-11 17:00:40|8057.6|8054.8|8060.5|8057.7|8061.4|8058.6|8057.6|8054.8|51
1641920450000|2022-01-11 17:00:50|8060.4|8057.6|8062.4|8059.6|8062.5|8059.7|8060|8057.2|70
1641920460000|2022-01-11 17:01:00|8062.6|8059.8|8063.4|8060.6|8063.4|8060.6|8061.4|8058.6|53
1641920470000|2022-01-11 17:01:10|8064.4|8061.6|8067|8064.2|8067.4|8064.6|8064.4|8061.6|59
1641920480000|2022-01-11 17:01:20|8067.4|8064.6|8071.4|8068.6|8071.4|8068.6|8067.4|8064.6|140
1641920490000|2022-01-11 17:01:30|8072.3|8069.5|8072.4|8069.6|8073|8070.2|8071.4|8068.6|60
1641920500000|2022-01-11 17:01:40|8072.6|8069.8|8072.4|8069.6|8073|8070.2|8071.4|8068.6|72
1641920510000|2022-01-11 17:01:50|8072|8069.2|8071|8068.2|8073.4|8070.6|8071|8068.2|166
1641920520000|2022-01-11 17:02:00|8071.4|8068.6|8071.4|8068.6|8072|8069.2|8070|8067.2|94
1641920530000|2022-01-11 17:02:10|8071|8068.2|8069|8066.2|8071.4|8068.6|8068.8|8066|51
1641920540000|2022-01-11 17:02:20|8068.9|8066.1|8070|8067.2|8071.6|8068.8|8068.9|8066.1|76
1641920550000|2022-01-11 17:02:30|8070.4|8067.6|8069|8066.2|8071|8068.2|8067.6|8064.8|80
1641920560000|2022-01-11 17:02:40|8068.5|8065.7|8069|8066.2|8070.5|8067.7|8068.4|8065.6|65
1641920570000|2022-01-11 17:02:50|8068.6|8065.8|8068.5|8065.7|8070.4|8067.6|8068.4|8065.6|179
1641920580000|2022-01-11 17:03:00|8068.4|8065.6|8065.4|8062.6|8068.5|8065.7|8065.2|8062.4|91
1641920590000|2022-01-11 17:03:10|8065.3|8062.5|8063.9|8061.1|8065.4|8062.6|8063.4|8060.6|54
1641920600000|2022-01-11 17:03:20|8064.4|8061.6|8062.4|8059.6|8065.4|8062.6|8062|8059.2|42
1641920610000|2022-01-11 17:03:30|8062.5|8059.7|8061.5|8058.7|8063.6|8060.8|8061.4|8058.6|39
1641920620000|2022-01-11 17:03:40|8061.4|8058.6|8056.4|8053.6|8061.5|8058.7|8056.4|8053.6|302
1641920630000|2022-01-11 17:03:50|8056|8053.2|8056|8053.2|8057.4|8054.6|8055.9|8053.1|81
1641920640000|2022-01-11 17:04:00|8056.4|8053.6|8055.4|8052.6|8056.4|8053.6|8055|8052.2|112
1641920650000|2022-01-11 17:04:10|8055|8052.2|8057.4|8054.6|8058.4|8055.6|8054.6|8051.8|42
1641920660000|2022-01-11 17:04:20|8057.5|8054.7|8056.9|8054.1|8058.4|8055.6|8056|8053.2|29
1641920670000|2022-01-11 17:04:30|8057|8054.2|8058|8055.2|8060.4|8057.6|8056.4|8053.6|46
1641920680000|2022-01-11 17:04:40|8058.2|8055.4|8060.4|8057.6|8060.4|8057.6|8058.2|8055.4|7
1641920690000|2022-01-11 17:04:50|8060|8057.2|8060.4|8057.6|8060.6|8057.8|8056.5|8053.7|439
1641920700000|2022-01-11 17:05:00|8060.5|8057.7|8062|8059.2|8062|8059.2|8059.4|8056.6|26
1641920710000|2022-01-11 17:05:10|8061.5|8058.7|8062|8059.2|8062.5|8059.7|8061.4|8058.6|35
1641920720000|2022-01-11 17:05:20|8061.6|8058.8|8059.5|8056.7|8062|8059.2|8059.1|8056.3|54
1641920730000|2022-01-11 17:05:30|8059.6|8056.8|8056|8053.2|8059.6|8056.8|8055.6|8052.8|47
1641920740000|2022-01-11 17:05:40|8055.6|8052.8|8057|8054.2|8057|8054.2|8055.4|8052.6|34
1641920750000|2022-01-11 17:05:50|8057.1|8054.3|8057|8054.2|8058|8055.2|8057|8054.2|48
1641920760000|2022-01-11 17:06:00|8056.6|8053.8|8057.4|8054.6|8058|8055.2|8056.6|8053.8|38
1641920770000|2022-01-11 17:06:10|8057.6|8054.8|8059|8056.2|8059|8056.2|8056.6|8053.8|52
1641920780000|2022-01-11 17:06:20|8059.1|8056.3|8059.6|8056.8|8060|8057.2|8058|8055.2|143
1641920790000|2022-01-11 17:06:30|8060|8057.2|8060|8057.2|8061|8058.2|8059.6|8056.8|39
1641920800000|2022-01-11 17:06:40|8061|8058.2|8062|8059.2|8063|8060.2|8061|8058.2|22
1641920810000|2022-01-11 17:06:50|8062.4|8059.6|8062.6|8059.8|8063.2|8060.4|8061.5|8058.7|61
1641920820000|2022-01-11 17:07:00|8062.5|8059.7|8061.6|8058.8|8062.5|8059.7|8060.6|8057.8|30
1641920830000|2022-01-11 17:07:10|8061.4|8058.6|8059.4|8056.6|8061.4|8058.6|8059.4|8056.6|51
1641920840000|2022-01-11 17:07:20|8059|8056.2|8058|8055.2|8059.6|8056.8|8057|8054.2|74
1641920850000|2022-01-11 17:07:30|8058.4|8055.6|8060.5|8057.7|8060.5|8057.7|8058|8055.2|51
1641920860000|2022-01-11 17:07:40|8060.1|8057.3|8062.6|8059.8|8062.6|8059.8|8060|8057.2|57
1641920870000|2022-01-11 17:07:50|8062.8|8060|8063.1|8060.3|8063.6|8060.8|8062.6|8059.8|102
1641920880000|2022-01-11 17:08:00|8063.5|8060.7|8063.6|8060.8|8064|8061.2|8063|8060.2|46
1641920890000|2022-01-11 17:08:10|8064.6|8061.8|8064.6|8061.8|8065|8062.2|8063.6|8060.8|48
1641920900000|2022-01-11 17:08:20|8065|8062.2|8064.6|8061.8|8065.5|8062.7|8064.6|8061.8|61
1641920910000|2022-01-11 17:08:30|8065|8062.2|8064.6|8061.8|8065.1|8062.3|8064.6|8061.8|12
1641920920000|2022-01-11 17:08:40|8064.7|8061.9|8063.5|8060.7|8066.6|8063.8|8062.6|8059.8|92
1641920930000|2022-01-11 17:08:50|8063.4|8060.6|8064|8061.2|8064.6|8061.8|8062.1|8059.3|178
1641920940000|2022-01-11 17:09:00|8063.6|8060.8|8063.6|8060.8|8064.6|8061.8|8063.6|8060.8|70
1641920950000|2022-01-11 17:09:10|8064|8061.2|8064|8061.2|8064.6|8061.8|8064|8061.2|35
1641920960000|2022-01-11 17:09:20|8063.9|8061.1|8064.1|8061.3|8064.5|8061.7|8062.6|8059.8|52
1641920970000|2022-01-11 17:09:30|8064.6|8061.8|8062.6|8059.8|8065|8062.2|8062.6|8059.8|27
1641920980000|2022-01-11 17:09:40|8063|8060.2|8064|8061.2|8064.5|8061.7|8063|8060.2|8
1641920990000|2022-01-11 17:09:50|8064.6|8061.8|8066|8063.2|8066|8063.2|8064.6|8061.8|33
1641921000000|2022-01-11 17:10:00|8065.6|8062.8|8064.5|8061.7|8065.6|8062.8|8063.1|8060.3|35
1641921010000|2022-01-11 17:10:10|8064.1|8061.3|8064|8061.2|8064.5|8061.7|8062.6|8059.8|45
1641921020000|2022-01-11 17:10:20|8063.6|8060.8|8061.4|8058.6|8063.6|8060.8|8061.4|8058.6|57
1641921030000|2022-01-11 17:10:30|8061.6|8058.8|8059|8056.2|8061.6|8058.8|8059|8056.2|50
1641921040000|2022-01-11 17:10:40|8059.4|8056.6|8061.4|8058.6|8061.4|8058.6|8059|8056.2|17
1641921050000|2022-01-11 17:10:50|8061|8058.2|8060|8057.2|8061.5|8058.7|8059.5|8056.7|73
1641921060000|2022-01-11 17:11:00|8060.4|8057.6|8060|8057.2|8061|8058.2|8059.6|8056.8|14
1641921070000|2022-01-11 17:11:10|8059.6|8056.8|8060.4|8057.6|8060.5|8057.7|8059.4|8056.6|70
1641921080000|2022-01-11 17:11:20|8060|8057.2|8058.9|8056.1|8060.4|8057.6|8058.4|8055.6|59
1641921090000|2022-01-11 17:11:30|8059|8056.2|8058|8055.2|8059.4|8056.6|8057.5|8054.7|24
1641921100000|2022-01-11 17:11:40|8058.4|8055.6|8057|8054.2|8058.4|8055.6|8055.5|8052.7|57
1641921110000|2022-01-11 17:11:50|8057.4|8054.6|8062.6|8059.8|8062.6|8059.8|8057|8054.2|68
1641921120000|2022-01-11 17:12:00|8063|8060.2|8062|8059.2|8064|8061.2|8061.4|8058.6|65
1641921130000|2022-01-11 17:12:10|8062.4|8059.6|8061.6|8058.8|8062.4|8059.6|8061.4|8058.6|12
1641921140000|2022-01-11 17:12:20|8062|8059.2|8062.4|8059.6|8062.5|8059.7|8061.5|8058.7|16
1641921150000|2022-01-11 17:12:30|8062|8059.2|8059.4|8056.6|8062|8059.2|8059.4|8056.6|57
1641921160000|2022-01-11 17:12:40|8059.3|8056.5|8059.5|8056.7|8060|8057.2|8058.4|8055.6|52
1641921170000|2022-01-11 17:12:50|8059.4|8056.6|8060.4|8057.6|8060.4|8057.6|8059.4|8056.6|32
1641921180000|2022-01-11 17:13:00|8060.5|8057.7|8060|8057.2|8061.5|8058.7|8060|8057.2|54
1641921190000|2022-01-11 17:13:10|8060.4|8057.6|8059.4|8056.6|8060.4|8057.6|8058.4|8055.6|201
1641921200000|2022-01-11 17:13:20|8060|8057.2|8060.4|8057.6|8060.8|8058|8058.4|8055.6|245
1641921210000|2022-01-11 17:13:30|8060.8|8058|8061.8|8059|8063.6|8060.8|8060.8|8058|274
1641921220000|2022-01-11 17:13:40|8061.4|8058.6|8061.8|8059|8061.8|8059|8061.4|8058.6|41
1641921230000|2022-01-11 17:13:50|8061.4|8058.6|8062.4|8059.6|8062.6|8059.8|8061.1|8058.3|24
1641921240000|2022-01-11 17:14:00|8062.8|8060|8064|8061.2|8064.4|8061.6|8062.4|8059.6|85
1641921250000|2022-01-11 17:14:10|8063.8|8061|8064.5|8061.7|8064.5|8061.7|8063|8060.2|12
1641921260000|2022-01-11 17:14:20|8064.4|8061.6|8064.4|8061.6|8064.6|8061.8|8064.4|8061.6|23
1641921270000|2022-01-11 17:14:30|8064.6|8061.8|8062.9|8060.1|8064.6|8061.8|8062.3|8059.5|91
1641921280000|2022-01-11 17:14:40|8062.5|8059.7|8063.4|8060.6|8063.6|8060.8|8062.4|8059.6|15
1641921290000|2022-01-11 17:14:50|8064|8061.2|8063.4|8060.6|8064|8061.2|8063.4|8060.6|31
1641921300000|2022-01-11 17:15:00|8063.6|8060.8|8064.4|8061.6|8064.4|8061.6|8063.4|8060.6|31
1641921310000|2022-01-11 17:15:10|8064.5|8061.7|8064.5|8061.7|8065|8062.2|8064|8061.2|46
1641921320000|2022-01-11 17:15:20|8064.4|8061.6|8062|8059.2|8064.9|8062.1|8061.4|8058.6|81
1641921330000|2022-01-11 17:15:30|8061.6|8058.8|8063.5|8060.7|8064.4|8061.6|8061.6|8058.8|45
1641921340000|2022-01-11 17:15:40|8064|8061.2|8064.9|8062.1|8064.9|8062.1|8063.5|8060.7|21
1641921350000|2022-01-11 17:15:50|8064.5|8061.7|8065|8062.2|8065.4|8062.6|8063.4|8060.6|37
1641921360000|2022-01-11 17:16:00|8065.4|8062.6|8063|8060.2|8065.4|8062.6|8062.4|8059.6|27
1641921370000|2022-01-11 17:16:10|8062.9|8060.1|8064.4|8061.6|8064.4|8061.6|8062.9|8060.1|4
1641921380000|2022-01-11 17:16:20|8064.6|8061.8|8062.4|8059.6|8064.6|8061.8|8062.4|8059.6|71
1641921390000|2022-01-11 17:16:30|8062.5|8059.7|8062.4|8059.6|8063.4|8060.6|8062.4|8059.6|17
1641921400000|2022-01-11 17:16:40|8063.4|8060.6|8063.4|8060.6|8063.4|8060.6|8063.4|8060.6|12
1641921410000|2022-01-11 17:16:50|8063|8060.2|8062.4|8059.6|8063.4|8060.6|8062.4|8059.6|50
1641921420000|2022-01-11 17:17:00|8062.5|8059.7|8063.4|8060.6|8063.4|8060.6|8060.4|8057.6|58
1641921430000|2022-01-11 17:17:10|8063.1|8060.3|8061.4|8058.6|8063.1|8060.3|8061.4|8058.6|32
1641921440000|2022-01-11 17:17:20|8061.1|8058.3|8061|8058.2|8061.4|8058.6|8059.6|8056.8|89
1641921450000|2022-01-11 17:17:30|8061.4|8058.6|8060.4|8057.6|8064|8061.2|8060.4|8057.6|115
1641921460000|2022-01-11 17:17:40|8060|8057.2|8058.6|8055.8|8060|8057.2|8058.4|8055.6|127
1641921470000|2022-01-11 17:17:50|8059|8056.2|8057.8|8055|8060.4|8057.6|8057.4|8054.6|69
1641921480000|2022-01-11 17:18:00|8057.4|8054.6|8064.4|8061.6|8064.5|8061.7|8057.4|8052.5|462
1641921490000|2022-01-11 17:18:10|8064.6|8061.8|8064.5|8061.7|8065|8062.2|8063.4|8060.6|67
1641921500000|2022-01-11 17:18:20|8064.4|8061.6|8063.5|8060.7|8064.4|8061.6|8063.4|8060.6|33
1641921510000|2022-01-11 17:18:30|8063.6|8060.8|8065|8062.2|8065.4|8062.6|8063.4|8060.6|70
1641921520000|2022-01-11 17:18:40|8064.7|8061.9|8065|8062.2|8065.4|8062.6|8064.4|8061.6|27
1641921530000|2022-01-11 17:18:50|8065.4|8062.6|8068.4|8065.6|8071.4|8068.6|8065.4|8062.6|132
1641921540000|2022-01-11 17:19:00|8068.5|8065.7|8068.4|8065.6|8069.4|8066.6|8068.4|8065.6|32
1641921550000|2022-01-11 17:19:10|8067.9|8065.1|8068.9|8066.1|8068.9|8066.1|8066.9|8064.1|17
1641921560000|2022-01-11 17:19:20|8068.7|8065.9|8065.9|8063.1|8068.7|8065.9|8065.4|8062.6|59
1641921570000|2022-01-11 17:19:30|8065.6|8062.8|8065.4|8062.6|8065.6|8062.8|8064.4|8061.6|58
1641921580000|2022-01-11 17:19:40|8065.6|8062.8|8066.4|8063.6|8066.9|8064.1|8065.6|8062.8|25
1641921590000|2022-01-11 17:19:50|8066|8063.2|8066.4|8063.6|8067.4|8064.6|8065.4|8062.6|58
1641921600000|2022-01-11 17:20:00|8066.5|8063.7|8065|8062.2|8067.4|8064.6|8064.4|8061.6|99
1641921610000|2022-01-11 17:20:10|8064.2|8061.4|8064.4|8061.6|8065|8062.2|8063.4|8060.6|52
1641921620000|2022-01-11 17:20:20|8064.5|8061.7|8066|8063.2|8066.4|8063.6|8064.5|8061.7|10
1641921630000|2022-01-11 17:20:30|8065.7|8062.9|8065.4|8062.6|8066.4|8063.6|8065|8062.2|19
1641921640000|2022-01-11 17:20:40|8065.5|8062.7|8068.4|8065.6|8068.5|8065.7|8065.5|8062.7|95
1641921650000|2022-01-11 17:20:50|8068.5|8065.7|8069.4|8066.6|8069.4|8066.6|8068.4|8065.6|26
1641921660000|2022-01-11 17:21:00|8069|8066.2|8070|8067.2|8070.5|8067.7|8069|8066.2|66
1641921670000|2022-01-11 17:21:10|8069.6|8066.8|8068.6|8065.8|8070|8067.2|8067.6|8064.8|97
1641921680000|2022-01-11 17:21:20|8069|8066.2|8070|8067.2|8070.4|8067.6|8069|8066.2|20
1641921690000|2022-01-11 17:21:30|8070.4|8067.6|8072|8069.2|8074.4|8071.6|8070.4|8067.6|223
1641921700000|2022-01-11 17:21:40|8072.4|8069.6|8072|8069.2|8073.4|8070.6|8071.4|8068.6|68
1641921710000|2022-01-11 17:21:50|8072.4|8069.6|8071.4|8068.6|8073.4|8070.6|8071.4|8068.6|71
1641921720000|2022-01-11 17:22:00|8071.6|8068.8|8073|8070.2|8073.4|8070.6|8071.6|8068.8|89
1641921730000|2022-01-11 17:22:10|8073.4|8070.6|8072|8069.2|8073.6|8070.8|8071.6|8068.8|35
1641921740000|2022-01-11 17:22:20|8072.4|8069.6|8073|8070.2|8073.4|8070.6|8072|8069.2|12
1641921750000|2022-01-11 17:22:30|8072.7|8069.9|8073.4|8070.6|8073.5|8070.7|8072.4|8069.6|25
1641921760000|2022-01-11 17:22:40|8073.5|8070.7|8074|8071.2|8074.4|8071.6|8073|8070.2|48
1641921770000|2022-01-11 17:22:50|8074.4|8071.6|8073.4|8070.6|8074.4|8071.6|8073.4|8070.6|18
1641921780000|2022-01-11 17:23:00|8073.6|8070.8|8072.4|8069.6|8073.6|8070.8|8071|8068.2|87
1641921790000|2022-01-11 17:23:10|8072.5|8069.7|8070.5|8067.7|8073.4|8070.6|8070|8067.2|173
1641921800000|2022-01-11 17:23:20|8071|8068.2|8071.6|8068.8|8072|8069.2|8068.6|8065.8|149
1641921810000|2022-01-11 17:23:30|8072.4|8069.6|8071|8068.2|8072.4|8069.6|8070.6|8067.8|47
1641921820000|2022-01-11 17:23:40|8070.6|8067.8|8071|8068.2|8071.4|8068.6|8070.1|8067.3|39
1641921830000|2022-01-11 17:23:50|8070.6|8067.8|8067.6|8064.8|8070.6|8067.8|8067|8064.2|68
1641921840000|2022-01-11 17:24:00|8068|8065.2|8068.6|8065.8|8069|8066.2|8067.6|8064.8|148
1641921850000|2022-01-11 17:24:10|8068.4|8065.6|8069|8066.2|8069.6|8066.8|8068.4|8065.6|87
1641921860000|2022-01-11 17:24:20|8069.4|8066.6|8066.4|8063.6|8069.4|8066.6|8065.4|8062.6|113
1641921870000|2022-01-11 17:24:30|8067.4|8064.6|8067.4|8064.6|8067.4|8064.6|8067.4|8064.6|14
1641921880000|2022-01-11 17:24:40|8067.5|8064.7|8068.4|8065.6|8069.4|8066.6|8067.5|8064.7|40
1641921890000|2022-01-11 17:24:50|8068.6|8065.8|8071.6|8068.8|8071.6|8068.8|8068.4|8065.6|53
1641921900000|2022-01-11 17:25:00|8072|8069.2|8074|8071.2|8074.2|8071.4|8071.6|8068.8|108
1641921910000|2022-01-11 17:25:10|8073.6|8070.8|8073.5|8070.7|8074|8071.2|8073|8070.2|30
1641921920000|2022-01-11 17:25:20|8073.4|8070.6|8069.5|8066.7|8074.4|8071.6|8069.5|8066.7|78
1641921930000|2022-01-11 17:25:30|8069.4|8066.6|8070.6|8067.8|8070.6|8067.8|8068.5|8065.7|89
1641921940000|2022-01-11 17:25:40|8070.5|8067.7|8067.6|8064.8|8071|8068.2|8067|8064.2|80
1641921950000|2022-01-11 17:25:50|8068|8065.2|8066|8063.2|8068|8065.2|8065.4|8062.6|37
1641921960000|2022-01-11 17:26:00|8066.4|8063.6|8067|8064.2|8067.6|8064.8|8066.4|8063.6|23
1641921970000|2022-01-11 17:26:10|8066.6|8063.8|8067.3|8064.5|8067.6|8064.8|8066|8063.2|57
1641921980000|2022-01-11 17:26:20|8067.5|8064.7|8068|8065.2|8068.6|8065.8|8067.3|8064.5|15
1641921990000|2022-01-11 17:26:30|8067.6|8064.8|8067|8064.2|8068|8065.2|8066.6|8063.8|28
1641922000000|2022-01-11 17:26:40|8066.6|8063.8|8065.3|8062.5|8067|8064.2|8064.6|8061.8|45
1641922010000|2022-01-11 17:26:50|8065|8062.2|8065.3|8062.5|8066.5|8063.7|8064.6|8061.8|29
1641922020000|2022-01-11 17:27:00|8065|8062.2|8066.6|8063.8|8067.3|8064.5|8065|8062.2|7
1641922030000|2022-01-11 17:27:10|8067|8064.2|8067|8064.2|8067.6|8064.8|8066.6|8063.8|25
1641922040000|2022-01-11 17:27:20|8067.1|8064.3|8067.6|8064.8|8068|8065.2|8066.6|8063.8|13
1641922050000|2022-01-11 17:27:30|8067.3|8064.5|8067|8064.2|8067.3|8064.5|8066.5|8063.7|24
1641922060000|2022-01-11 17:27:40|8066.6|8063.8|8067.6|8064.8|8069|8066.2|8066.6|8063.8|307
1641922070000|2022-01-11 17:27:50|8068|8065.2|8067|8064.2|8068.3|8065.5|8066.5|8063.7|68
1641922080000|2022-01-11 17:28:00|8066.5|8063.7|8066.6|8063.8|8067|8064.2|8066.3|8063.5|19
1641922090000|2022-01-11 17:28:10|8067|8064.2|8066|8063.2|8067.3|8064.5|8065.3|8062.5|15
1641922100000|2022-01-11 17:28:20|8065.7|8062.9|8065.3|8062.5|8067|8064.2|8065.3|8062.5|38
1641922110000|2022-01-11 17:28:30|8064.3|8061.5|8060.3|8057.5|8064.3|8061.5|8060.3|8057.5|125
1641922120000|2022-01-11 17:28:40|8060.5|8057.7|8058.7|8055.9|8060.5|8057.7|8058.1|8055.3|302
1641922130000|2022-01-11 17:28:50|8058.2|8055.4|8058.6|8055.8|8059.7|8056.9|8058.2|8055.4|81
1641922140000|2022-01-11 17:29:00|8058.2|8055.4|8058.7|8055.9|8060.1|8057.3|8057.7|8054.9|54
1641922150000|2022-01-11 17:29:10|8058.1|8055.3|8059.7|8056.9|8059.7|8056.9|8057.7|8054.9|29
1641922160000|2022-01-11 17:29:20|8059.3|8056.5|8059.7|8056.9|8060.3|8057.5|8058.7|8055.9|64
1641922170000|2022-01-11 17:29:30|8060.2|8057.4|8062.7|8059.9|8063.7|8060.9|8060.1|8057.3|71
1641922180000|2022-01-11 17:29:40|8062.8|8060|8063.3|8060.5|8065.3|8062.5|8061.3|8058.5|302
1641922190000|2022-01-11 17:29:50|8063.5|8060.7|8064|8061.2|8064.5|8061.7|8062.6|8059.8|90
1641922200000|2022-01-11 17:30:00|8064.3|8061.5|8065|8062.2|8065.6|8062.8|8064.3|8061.5|44
1641922210000|2022-01-11 17:30:10|8065.3|8062.5|8063.7|8060.9|8065.3|8062.5|8063.3|8060.5|46
1641922220000|2022-01-11 17:30:20|8063.3|8060.5|8064.3|8061.5|8064.5|8061.7|8063.3|8060.5|38
1641922230000|2022-01-11 17:30:30|8064.7|8061.9|8063.7|8060.9|8065.3|8062.5|8063.3|8060.5|88
1641922240000|2022-01-11 17:30:40|8063.1|8060.3|8064.7|8061.9|8064.7|8061.9|8062.7|8059.9|23
1641922250000|2022-01-11 17:30:50|8064.2|8061.4|8063.7|8060.9|8064.7|8061.9|8062.7|8059.9|97
1641922260000|2022-01-11 17:31:00|8063.3|8060.5|8063.7|8060.9|8064.1|8061.3|8063.3|8060.5|8
1641922270000|2022-01-11 17:31:10|8063.3|8060.5|8062.1|8059.3|8064.2|8061.4|8062.1|8059.3|68
1641922280000|2022-01-11 17:31:20|||||||||3
1641922290000|2022-01-11 17:31:30|8061.9|8059.1|8060.7|8057.9|8061.9|8059.1|8060.1|8057.3|49
1641922300000|2022-01-11 17:31:40|8061.1|8058.3|8062.7|8059.9|8063.1|8060.3|8060.7|8057.9|30
1641922310000|2022-01-11 17:31:50|8063.1|8060.3|8063.1|8060.3|8063.1|8060.3|8062.1|8059.3|24
1641922320000|2022-01-11 17:32:00|8062.3|8059.5|8063.7|8060.9|8063.7|8060.9|8060.7|8057.9|119
1641922330000|2022-01-11 17:32:10|8064.3|8061.5|8064.3|8061.5|8064.3|8061.5|8062.7|8059.9|53
1641922340000|2022-01-11 17:32:20|8064.7|8061.9|8064.3|8061.5|8064.7|8061.9|8063.3|8060.5|24
1641922350000|2022-01-11 17:32:30|8064.7|8061.9|8067.3|8064.5|8067.3|8064.5|8064.7|8061.9|75
1641922360000|2022-01-11 17:32:40|8067.1|8064.3|8069.3|8066.5|8070|8067.2|8067.1|8064.3|260
1641922370000|2022-01-11 17:32:50|8069|8066.2|8069.5|8066.7|8070|8067.2|8069|8066.2|59
1641922380000|2022-01-11 17:33:00|8069.3|8066.5|8065.8|8063|8069.6|8066.8|8065.3|8062.5|473
1641922390000|2022-01-11 17:33:10|8065.7|8062.9|8066.3|8063.5|8066.7|8063.9|8065.3|8062.5|48
1641922400000|2022-01-11 17:33:20|8066|8063.2|8062.3|8059.5|8066.3|8063.5|8062.3|8059.5|168
1641922410000|2022-01-11 17:33:30|8062.5|8059.7|8060.7|8057.9|8063.2|8060.4|8060.3|8057.5|34
1641922420000|2022-01-11 17:33:40|8061|8058.2|8061.3|8058.5|8062.3|8059.5|8060.7|8057.9|65
1641922430000|2022-01-11 17:33:50|8061.6|8058.8|8061.3|8058.5|8062.1|8059.3|8060.3|8057.5|81
1641922440000|2022-01-11 17:34:00|8059.8|8057|8061.3|8058.5|8062.1|8059.3|8059.3|8056.5|102
1641922450000|2022-01-11 17:34:10|8060.3|8057.5|8060.3|8057.5|8060.3|8057.5|8059.3|8056.5|22
1641922460000|2022-01-11 17:34:20|8060.2|8057.4|8060.2|8057.4|8061.1|8058.3|8060.1|8057.3|17
1641922470000|2022-01-11 17:34:30|8060.3|8057.5|8059.3|8056.5|8060.3|8057.5|8058.7|8055.9|101
1641922480000|2022-01-11 17:34:40|8059.7|8056.9|8059.7|8056.9|8060.3|8057.5|8059.3|8056.5|13
1641922490000|2022-01-11 17:34:50|8060.2|8057.4|8060.7|8057.9|8060.8|8058|8060.1|8057.3|7
1641922500000|2022-01-11 17:35:00|8060.3|8057.5|8060.1|8057.3|8061.3|8058.5|8060.1|8057.3|27
1641922510000|2022-01-11 17:35:10|8060.2|8057.4|8060.3|8057.5|8061.7|8058.9|8060.2|8057.4|21
1641922520000|2022-01-11 17:35:20|8060.7|8057.9|8068.2|8065.4|8068.3|8065.5|8060.7|8057.9|409
1641922530000|2022-01-11 17:35:30|8068.3|8065.5|8069.7|8066.9|8070.7|8067.9|8068.3|8065.5|48
1641922540000|2022-01-11 17:35:40|8070.7|8067.9|8069.7|8066.9|8070.7|8067.9|8069.3|8066.5|31
1641922550000|2022-01-11 17:35:50|8069.2|8066.4|8069.7|8066.9|8070.1|8067.3|8069.2|8066.4|11
1641922560000|2022-01-11 17:36:00|8070.7|8067.9|8074.3|8071.5|8074.3|8071.5|8070.7|8067.9|197
1641922570000|2022-01-11 17:36:10|8073.3|8070.5|8077.3|8074.5|8077.3|8074.5|8073.3|8070.5|278
1641922580000|2022-01-11 17:36:20|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|8075.9|8073.1|12
1641922590000|2022-01-11 17:36:30|8076.4|8073.6|8076.3|8073.5|8076.9|8074.1|8075.3|8072.5|26
1641922600000|2022-01-11 17:36:40|8076.9|8074.1|8079.3|8076.5|8079.3|8076.5|8076.3|8073.5|59
1641922610000|2022-01-11 17:36:50|8079.7|8076.9|8081.3|8078.5|8081.9|8079.1|8079.3|8076.5|126
1641922620000|2022-01-11 17:37:00|8081.4|8078.6|8081.4|8078.6|8082.3|8079.5|8081.3|8078.5|100
1641922630000|2022-01-11 17:37:10|8081.8|8079|8082.3|8079.5|8083.3|8080.5|8081.3|8078.5|86
1641922640000|2022-01-11 17:37:20|8082.6|8079.8|8083.3|8080.5|8083.3|8080.5|8082.3|8079.5|58
1641922650000|2022-01-11 17:37:30|8082.9|8080.1|8096.6|8093.8|8097.7|8093.8|8082.3|8079.5|697
1641922660000|2022-01-11 17:37:40|8096.3|8093.5|8093.6|8090.8|8096.3|8093.5|8092.6|8089.8|451
1641922670000|2022-01-11 17:37:50|8093.9|8091.1|8092.3|8089.5|8096.1|8093.3|8092.3|8089.5|205
1641922680000|2022-01-11 17:38:00|8091.9|8089.1|8090.9|8088.1|8092.9|8090.1|8087.9|8085.1|145
1641922690000|2022-01-11 17:38:10|8091.4|8088.6|8089.9|8087.1|8091.9|8089.1|8089.3|8086.5|65
1641922700000|2022-01-11 17:38:20|8089.3|8086.5|8089.9|8087.1|8089.9|8087.1|8088.4|8085.6|76
1641922710000|2022-01-11 17:38:30|8089.6|8086.8|8089.9|8087.1|8090.4|8087.6|8087.6|8084.8|49
1641922720000|2022-01-11 17:38:40|8089.6|8086.8|8089.6|8086.8|8089.9|8087.1|8088.6|8085.8|38
1641922730000|2022-01-11 17:38:50|8088.9|8086.1|8085.9|8083.1|8088.9|8086.1|8085.3|8082.5|107
1641922740000|2022-01-11 17:39:00|8086.4|8083.6|8084.9|8082.1|8087.4|8084.6|8084.3|8081.5|56
1641922750000|2022-01-11 17:39:10|8084.6|8081.8|8082.9|8080.1|8084.9|8082.1|8082.9|8080.1|52
1641922760000|2022-01-11 17:39:20|8083.3|8080.5|8082.3|8079.5|8083.3|8080.5|8081.9|8079.1|38
1641922770000|2022-01-11 17:39:30|8081.9|8079.1|8080.9|8078.1|8082.9|8080.1|8080.6|8077.8|38
1641922780000|2022-01-11 17:39:40|8080.8|8078|8082.9|8080.1|8083.3|8080.5|8080.3|8077.5|61
1641922790000|2022-01-11 17:39:50|8083.3|8080.5|8084.3|8081.5|8084.3|8081.5|8082.9|8080.1|15
1641922800000|2022-01-11 17:40:00|8084.6|8081.8|8081.3|8078.5|8085.3|8082.5|8080.9|8078.1|72
1641922810000|2022-01-11 17:40:10|8080.9|8078.1|8081.9|8079.1|8081.9|8079.1|8080.9|8078.1|36
1641922820000|2022-01-11 17:40:20|8082.3|8079.5|8083.9|8081.1|8085.3|8082.5|8082.3|8079.5|43
1641922830000|2022-01-11 17:40:30|8083.6|8080.8|8084.3|8081.5|8084.8|8082|8082.9|8080.1|113
1641922840000|2022-01-11 17:40:40|8084.6|8081.8|8083.4|8080.6|8085.9|8083.1|8083.3|8080.5|37
1641922850000|2022-01-11 17:40:50|8083.6|8080.8|8083.7|8080.9|8084.3|8081.5|8082.6|8079.8|61
1641922860000|2022-01-11 17:41:00|8083.3|8080.5|8085.9|8083.1|8085.9|8083.1|8083.3|8080.5|54
1641922870000|2022-01-11 17:41:10|8085.8|8083|8081.3|8078.5|8085.9|8083.1|8080.9|8078.1|82
1641922880000|2022-01-11 17:41:20|8081.4|8078.6|8083.6|8080.8|8083.6|8080.8|8081.3|8078.5|37
1641922890000|2022-01-11 17:41:30|8083.9|8081.1|8085.9|8083.1|8085.9|8083.1|8083.9|8081.1|51
1641922900000|2022-01-11 17:41:40|8086.2|8083.4|8085.5|8082.7|8086.6|8083.8|8084.6|8081.8|54
1641922910000|2022-01-11 17:41:50|8085.3|8082.5|8085.5|8082.7|8086.4|8083.6|8084.5|8081.7|20
1641922920000|2022-01-11 17:42:00|8086.3|8083.5|8082.9|8080.1|8086.3|8083.5|8082.5|8079.7|71
1641922930000|2022-01-11 17:42:10|8083.4|8080.6|8082.3|8079.5|8083.4|8080.6|8081.5|8078.7|36
1641922940000|2022-01-11 17:42:20|8082.5|8079.7|8085.9|8083.1|8085.9|8083.1|8082.5|8079.7|27
1641922950000|2022-01-11 17:42:30|8085.5|8082.7|8085.9|8083.1|8086.3|8083.5|8084.9|8082.1|33
1641922960000|2022-01-11 17:42:40|8086.2|8083.4|8086.9|8084.1|8087.9|8085.1|8086.2|8083.4|56
1641922970000|2022-01-11 17:42:50|8087|8084.2|8086.5|8083.7|8088.5|8085.7|8086.4|8083.6|144
1641922980000|2022-01-11 17:43:00|8086.3|8083.5|8086.5|8083.7|8087.5|8084.7|8086.3|8083.5|32
1641922990000|2022-01-11 17:43:10|8086.9|8084.1|8087.3|8084.5|8087.4|8084.6|8086.9|8084.1|19
1641923000000|2022-01-11 17:43:20|8086.9|8084.1|8085.3|8082.5|8087.5|8084.7|8084.9|8082.1|44
1641923010000|2022-01-11 17:43:30|8085.5|8082.7|8085.5|8082.7|8085.5|8082.7|8084.9|8082.1|14
1641923020000|2022-01-11 17:43:40|8085.9|8083.1|8081.5|8078.7|8085.9|8083.1|8081.5|8078.7|105
1641923030000|2022-01-11 17:43:50|8081.9|8079.1|8082.4|8079.6|8082.9|8080.1|8079.9|8077.1|164
1641923040000|2022-01-11 17:44:00|8081.9|8079.1|8082.9|8080.1|8082.9|8080.1|8081.5|8078.7|19
1641923050000|2022-01-11 17:44:10|8083.3|8080.5|8089.5|8086.7|8089.5|8086.7|8082.5|8079.7|85
1641923060000|2022-01-11 17:44:20|8089.3|8086.5|8090.5|8087.7|8091.9|8089.1|8088.9|8086.1|42
1641923070000|2022-01-11 17:44:30|8090.9|8088.1|8090.9|8088.1|8092.3|8089.5|8089.5|8086.7|78
1641923080000|2022-01-11 17:44:40|8091.2|8088.4|8090.9|8088.1|8092.5|8089.7|8089.2|8086.4|169
1641923090000|2022-01-11 17:44:50|8091.3|8088.5|8090.5|8087.7|8091.9|8089.1|8090.4|8087.6|48
1641923100000|2022-01-11 17:45:00|8090.9|8088.1|8087.4|8084.6|8090.9|8088.1|8086.9|8084.1|71
1641923110000|2022-01-11 17:45:10|8087.5|8084.7|8087.4|8084.6|8088.5|8085.7|8087.3|8084.5|29
1641923120000|2022-01-11 17:45:20|8087.8|8085|8084.9|8082.1|8087.8|8085|8084.3|8081.5|52
1641923130000|2022-01-11 17:45:30|8085.3|8082.5|8086.3|8083.5|8086.3|8083.5|8085.3|8082.5|365
1641923140000|2022-01-11 17:45:40|8085.9|8083.1|8084.5|8081.7|8085.9|8083.1|8083.9|8081.1|41
1641923150000|2022-01-11 17:45:50|8084.9|8082.1|8084.5|8081.7|8085.5|8082.7|8084.3|8081.5|26
1641923160000|2022-01-11 17:46:00|8084.9|8082.1|8083.9|8081.1|8085.5|8082.7|8083.5|8080.7|21
1641923170000|2022-01-11 17:46:10|8083.5|8080.7|8083.5|8080.7|8084.9|8082.1|8082.5|8079.7|51
1641923180000|2022-01-11 17:46:20|8083.3|8080.5|8081.5|8078.7|8083.4|8080.6|8081.4|8078.6|84
1641923190000|2022-01-11 17:46:30|8082.3|8079.5|8083.3|8080.5|8083.5|8080.7|8081.9|8079.1|39
1641923200000|2022-01-11 17:46:40|8082.9|8080.1|8082.3|8079.5|8083.3|8080.5|8080.9|8078.1|55
1641923210000|2022-01-11 17:46:50|8081.9|8079.1|8081.9|8079.1|8083.5|8080.7|8081.5|8078.7|26
1641923220000|2022-01-11 17:47:00|8081.5|8078.7|8083.9|8081.1|8083.9|8081.1|8081.5|8078.7|44
1641923230000|2022-01-11 17:47:10|8083.5|8080.7|8083.5|8080.7|8084.3|8081.5|8083.5|8080.7|8
1641923240000|2022-01-11 17:47:20|8083.4|8080.6|8085.4|8082.6|8085.5|8082.7|8083.3|8080.5|36
1641923250000|2022-01-11 17:47:30|8085.3|8082.5|8087.3|8084.5|8087.9|8085.1|8084.5|8081.7|133
1641923260000|2022-01-11 17:47:40|8087.4|8084.6|8084.9|8082.1|8087.4|8084.6|8083.9|8081.1|33
1641923270000|2022-01-11 17:47:50|8084.5|8081.7|8084.5|8081.7|8085.5|8082.7|8083.5|8080.7|57
1641923280000|2022-01-11 17:48:00|8084.4|8081.6|8083.9|8081.1|8084.5|8081.7|8082.5|8079.7|65
1641923290000|2022-01-11 17:48:10|8084.5|8081.7|8085.9|8083.1|8085.9|8083.1|8083.5|8080.7|41
1641923300000|2022-01-11 17:48:20|8085.4|8082.6|8085.9|8083.1|8085.9|8083.1|8084.5|8081.7|16
1641923310000|2022-01-11 17:48:30|8085.5|8082.7|8085.5|8082.7|8085.9|8083.1|8084.4|8081.6|39
1641923320000|2022-01-11 17:48:40|8085.9|8083.1|8084.8|8082|8085.9|8083.1|8082.9|8080.1|80
1641923330000|2022-01-11 17:48:50|8084.9|8082.1|8079.3|8076.5|8084.9|8082.1|8078.3|8075.5|160
1641923340000|2022-01-11 17:49:00|8079.9|8077.1|8081.9|8079.1|8081.9|8079.1|8079.9|8077.1|30
1641923350000|2022-01-11 17:49:10|8082.3|8079.5|8083.3|8080.5|8083.9|8081.1|8082.3|8079.5|39
1641923360000|2022-01-11 17:49:20|8083.9|8081.1|8084.9|8082.1|8085.5|8082.7|8083.9|8081.1|25
1641923370000|2022-01-11 17:49:30|8084.5|8081.7|8085.9|8083.1|8086.7|8083.9|8084.3|8081.5|65
1641923380000|2022-01-11 17:49:40|8086.4|8083.6|8089.9|8087.1|8089.9|8087.1|8086.3|8083.5|45
1641923390000|2022-01-11 17:49:50|8089.5|8086.7|8091.3|8088.5|8091.5|8088.7|8089.5|8086.7|57
1641923400000|2022-01-11 17:50:00|8091.5|8088.7|8089.3|8086.5|8093.5|8090.7|8088.5|8085.7|101
1641923410000|2022-01-11 17:50:10|8089.4|8086.6|8090.9|8088.1|8091.5|8088.7|8089.3|8086.5|44
1641923420000|2022-01-11 17:50:20|8091.3|8088.5|8090.3|8087.5|8091.9|8089.1|8089.9|8087.1|25
1641923430000|2022-01-11 17:50:30|8090.5|8087.7|8092.5|8089.7|8092.9|8090.1|8090.4|8087.6|40
1641923440000|2022-01-11 17:50:40|8092.9|8090.1|8098.5|8095.7|8099.5|8096.7|8092.5|8089.7|315
1641923450000|2022-01-11 17:50:50|8099|8096.2|8097.5|8094.7|8100.5|8097.7|8095.5|8092.7|177
1641923460000|2022-01-11 17:51:00|8097.8|8095|8097.1|8094.3|8099.1|8096.3|8096.1|8093.3|62
1641923470000|2022-01-11 17:51:10|8097.5|8094.7|8096.5|8093.7|8097.5|8094.7|8096.1|8093.3|39
1641923480000|2022-01-11 17:51:20|8096.8|8094|8095.5|8092.7|8097.1|8094.3|8095.5|8092.7|51
1641923490000|2022-01-11 17:51:30|8095.4|8092.6|8093.5|8090.7|8095.4|8092.6|8091|8088.2|401
1641923500000|2022-01-11 17:51:40|8093.9|8091.1|8094.5|8091.7|8094.5|8091.7|8093.5|8090.7|39
1641923510000|2022-01-11 17:51:50|8093.8|8091|8095.3|8092.5|8095.4|8092.6|8093.1|8090.3|148
1641923520000|2022-01-11 17:52:00|8095.8|8093|8097.3|8094.5|8098.4|8095.6|8095.8|8093|76
1641923530000|2022-01-11 17:52:10|8096.8|8094|8098.9|8096.1|8099.4|8096.6|8096.8|8094|32
1641923540000|2022-01-11 17:52:20|8099.3|8096.5|8098.4|8095.6|8099.4|8096.6|8096.8|8094|42
1641923550000|2022-01-11 17:52:30|8098.5|8095.7|8106.4|8103.6|8107|8104.2|8098.5|8095.7|662
1641923560000|2022-01-11 17:52:40|8105.4|8102.6|8104.4|8101.6|8105.4|8102.6|8103.4|8100.6|109
1641923570000|2022-01-11 17:52:50|8103.8|8101|8104|8101.2|8104.4|8101.6|8101.8|8099|110
1641923580000|2022-01-11 17:53:00|8104.4|8101.6|8107.4|8104.6|8107.8|8105|8104.2|8101.4|158
1641923590000|2022-01-11 17:53:10|8107.3|8104.5|8105.1|8102.3|8107.4|8104.6|8104.4|8101.6|45
1641923600000|2022-01-11 17:53:20|8104.9|8102.1|8103.8|8101|8104.9|8102.1|8102.8|8100|161
1641923610000|2022-01-11 17:53:30|8104|8101.2|8106.9|8104.1|8106.9|8104.1|8104|8101.2|110
1641923620000|2022-01-11 17:53:40|8106.8|8104|8108.4|8105.6|8108.4|8105.6|8106.8|8104|65
1641923630000|2022-01-11 17:53:50|8107.8|8105|8106.4|8103.6|8109|8106.2|8106.4|8103.6|99
1641923640000|2022-01-11 17:54:00|8106.8|8104|8105.8|8103|8106.8|8104|8105.8|8103|35
1641923650000|2022-01-11 17:54:10|8106|8103.2|8107.8|8105|8107.8|8105|8105.4|8102.6|55
1641923660000|2022-01-11 17:54:20|8107.3|8104.5|8109.3|8106.5|8109.4|8106.6|8107.3|8104.5|33
1641923670000|2022-01-11 17:54:30|8109.4|8106.6|8109.4|8106.6|8110.4|8107.6|8108.9|8106.1|60
1641923680000|2022-01-11 17:54:40|8109.8|8107|8109.3|8106.5|8110.4|8107.6|8107.8|8105|45
1641923690000|2022-01-11 17:54:50|8109.4|8106.6|8107.4|8104.6|8109.4|8106.6|8106.5|8103.7|51
1641923700000|2022-01-11 17:55:00|8107.8|8105|8109|8106.2|8109.4|8106.6|8107.8|8105|83
1641923710000|2022-01-11 17:55:10|8109.8|8107|8108.4|8105.6|8109.8|8107|8107.4|8104.6|143
1641923720000|2022-01-11 17:55:20|8108.8|8106|8106.8|8104|8108.8|8106|8105.8|8103|34
1641923730000|2022-01-11 17:55:30|8105.8|8103|8103.8|8101|8105.8|8103|8103.3|8100.5|84
1641923740000|2022-01-11 17:55:40|8103.9|8101.1|8101.1|8098.3|8104.8|8102|8100.1|8097.3|260
1641923750000|2022-01-11 17:55:50|8100.8|8098|8099.8|8097|8101.8|8099|8099.8|8097|139
1641923760000|2022-01-11 17:56:00|8100.1|8097.3|8101.8|8099|8101.8|8099|8098.8|8096|88
1641923770000|2022-01-11 17:56:10|8102.1|8099.3|8102.8|8100|8102.8|8100|8101.8|8099|53
1641923780000|2022-01-11 17:56:20|8101.8|8099|8101.5|8098.7|8102.5|8099.7|8100.8|8098|88
1641923790000|2022-01-11 17:56:30|8101.3|8098.5|8095.5|8092.7|8101.3|8098.5|8094.5|8091.7|182
1641923800000|2022-01-11 17:56:40|8095.3|8092.5|8095.5|8092.7|8095.5|8092.7|8094.5|8091.7|35
1641923810000|2022-01-11 17:56:50|8095.8|8093|8098|8095.2|8098.5|8095.7|8095.8|8093|42
1641923820000|2022-01-11 17:57:00|8097.6|8094.8|8096.5|8093.7|8098.1|8095.3|8096.5|8093.7|16
1641923830000|2022-01-11 17:57:10|8097.5|8094.7|8098.5|8095.7|8098.5|8095.7|8096.5|8093.7|56
1641923840000|2022-01-11 17:57:20|8099|8096.2|8098|8095.2|8099.5|8096.7|8097.5|8094.7|64
1641923850000|2022-01-11 17:57:30|8097.9|8095.1|8097.5|8094.7|8099.9|8097.1|8097.5|8094.7|48
1641923860000|2022-01-11 17:57:40|8096.5|8093.7|8097.5|8094.7|8097.5|8094.7|8095.5|8092.7|109
1641923870000|2022-01-11 17:57:50|8097|8094.2|8096.5|8093.7|8098.6|8095.8|8096.5|8093.7|172
1641923880000|2022-01-11 17:58:00|8096.1|8093.3|8088.9|8086.1|8096.1|8093.3|8088.5|8085.7|564
1641923890000|2022-01-11 17:58:10|8088.5|8085.7|8089.5|8086.7|8089.9|8087.1|8087.5|8084.7|85
1641923900000|2022-01-11 17:58:20|8089.9|8087.1|8090.5|8087.7|8092.5|8089.7|8089.5|8086.7|91
1641923910000|2022-01-11 17:58:30|8090.4|8087.6|8090.4|8087.6|8090.5|8087.7|8088.9|8086.1|62
1641923920000|2022-01-11 17:58:40|8090.5|8087.7|8092.9|8090.1|8093.4|8090.6|8089.5|8086.7|58
1641923930000|2022-01-11 17:58:50|8092.5|8089.7|8091.5|8088.7|8092.9|8090.1|8091.4|8088.6|62
1641923940000|2022-01-11 17:59:00|8091.9|8089.1|8093.5|8090.7|8094.6|8091.8|8091.5|8088.7|378
1641923950000|2022-01-11 17:59:10|8093.1|8090.3|8091.5|8088.7|8093.1|8090.3|8090.6|8087.8|61
1641923960000|2022-01-11 17:59:20|8091.1|8088.3|8090.1|8087.3|8091.5|8088.7|8089.7|8086.9|29
1641923970000|2022-01-11 17:59:30|8090.7|8087.9|8090.5|8087.7|8092.1|8089.3|8090.5|8087.7|38
1641923980000|2022-01-11 17:59:40|8090.7|8087.9|8092.1|8089.3|8092.1|8089.3|8090.7|8087.9|35
1641923990000|2022-01-11 17:59:50|8091.7|8088.9|8091.5|8088.7|8092.1|8089.3|8091.5|8088.7|38
1641924000000|2022-01-11 18:00:00|8091.6|8088.8|8093.1|8090.3|8094.5|8091.7|8091.5|8088.7|70
1641924010000|2022-01-11 18:00:10|8093.5|8090.7|8095.6|8092.8|8097.1|8094.3|8093.5|8090.7|79
1641924020000|2022-01-11 18:00:20|8095.7|8092.9|8089.1|8086.3|8095.7|8092.9|8089.1|8086.3|83
1641924030000|2022-01-11 18:00:30|8089.5|8086.7|8090.7|8087.9|8092.1|8089.3|8088.5|8085.7|233
1641924040000|2022-01-11 18:00:40|8090.6|8087.8|8091.1|8088.3|8091.1|8088.3|8089.6|8086.8|22
1641924050000|2022-01-11 18:00:50|8090.7|8087.9|8091.1|8088.3|8091.7|8088.9|8090.7|8087.9|29
1641924060000|2022-01-11 18:01:00|8091.7|8088.9|8093.7|8090.9|8095.1|8092.3|8090.7|8087.9|41
1641924070000|2022-01-11 18:01:10|8093.5|8090.7|8091.6|8088.8|8093.5|8090.7|8090.7|8087.9|27
1641924080000|2022-01-11 18:01:20|8091.5|8088.7|8091.7|8088.9|8092.1|8089.3|8090.7|8087.9|11
1641924090000|2022-01-11 18:01:30|8091.5|8088.7|8085.5|8082.7|8091.5|8088.7|8085.5|8082.7|102
1641924100000|2022-01-11 18:01:40|8085.6|8082.8|8084.6|8081.8|8086.1|8083.3|8083.1|8080.3|134
1641924110000|2022-01-11 18:01:50|8084.5|8081.7|8085.1|8082.3|8085.6|8082.8|8084.5|8081.7|29
1641924120000|2022-01-11 18:02:00|8085.5|8082.7|8088.1|8085.3|8089.5|8086.7|8085.1|8082.3|82
1641924130000|2022-01-11 18:02:10|8088.5|8085.7|8088.7|8085.9|8089.1|8086.3|8087.1|8084.3|18
1641924140000|2022-01-11 18:02:20|8089.1|8086.3|8087.5|8084.7|8089.1|8086.3|8087.5|8084.7|46
1641924150000|2022-01-11 18:02:30|8087.6|8084.8|8089.1|8086.3|8089.7|8086.9|8087.6|8084.8|63
1641924160000|2022-01-11 18:02:40|8088.7|8085.9|8088.5|8085.7|8090.1|8087.3|8088.5|8085.7|33
1641924170000|2022-01-11 18:02:50|8088.1|8085.3|8090.1|8087.3|8090.7|8087.9|8086.7|8083.9|71
1641924180000|2022-01-11 18:03:00|8089.7|8086.9|8089.5|8086.7|8091.7|8088.9|8088.7|8085.9|125
1641924190000|2022-01-11 18:03:10|8089.1|8086.3|8090.1|8087.3|8090.5|8087.7|8089.1|8086.3|12
1641924200000|2022-01-11 18:03:20|8090.5|8087.7|8087.1|8084.3|8090.5|8087.7|8086.5|8083.7|78
1641924210000|2022-01-11 18:03:30|8086.7|8083.9|8084.7|8081.9|8087.1|8084.3|8081.7|8078.9|213
1641924220000|2022-01-11 18:03:40|8085.1|8082.3|8083.6|8080.8|8086.1|8083.3|8082.7|8079.9|82
1641924230000|2022-01-11 18:03:50|8083.5|8080.7|8083.5|8080.7|8084.5|8081.7|8082.5|8079.7|136
1641924240000|2022-01-11 18:04:00|8084.5|8081.7|8085.9|8083.1|8085.9|8083.1|8083.5|8080.7|85
1641924250000|2022-01-11 18:04:10|8086|8083.2|8087.5|8084.7|8088.9|8086.1|8086|8083.2|58
1641924260000|2022-01-11 18:04:20|8087.3|8084.5|8086.5|8083.7|8087.3|8084.5|8085.1|8082.3|19
1641924270000|2022-01-11 18:04:30|8086.9|8084.1|8086.5|8083.7|8086.9|8084.1|8085.5|8082.7|23
1641924280000|2022-01-11 18:04:40|8087.7|8084.9|8088.7|8085.9|8089.6|8086.8|8087.7|8084.9|246
1641924290000|2022-01-11 18:04:50|8088.5|8085.7|8087.1|8084.3|8089.5|8086.7|8086.1|8083.3|53
1641924300000|2022-01-11 18:05:00|8087.3|8084.5|8087.1|8084.3|8088.5|8085.7|8087.1|8084.3|44
1641924310000|2022-01-11 18:05:10|8086|8083.2|8084.7|8081.9|8086|8083.2|8083.5|8080.7|59
1641924320000|2022-01-11 18:05:20|8084.6|8081.8|8086.1|8083.3|8087.5|8084.7|8084.6|8081.8|31
1641924330000|2022-01-11 18:05:30|8086.5|8083.7|8088.1|8085.3|8088.7|8085.9|8086.1|8083.3|48
1641924340000|2022-01-11 18:05:40|8088.4|8085.6|8079.5|8076.7|8088.4|8085.6|8079.5|8076.7|305
1641924350000|2022-01-11 18:05:50|8079.9|8077.1|8078.9|8076.1|8080.9|8078.1|8078.5|8075.7|109
1641924360000|2022-01-11 18:06:00|8078.5|8075.7|8077.9|8075.1|8079.9|8077.1|8076.5|8073.7|123
1641924370000|2022-01-11 18:06:10|8078.3|8075.5|8077.9|8075.1|8079.9|8077.1|8077.9|8075.1|197
1641924380000|2022-01-11 18:06:20|8078.3|8075.5|8077.3|8074.5|8078.4|8075.6|8075.5|8072.7|93
1641924390000|2022-01-11 18:06:30|8076.9|8074.1|8077.4|8074.6|8077.9|8075.1|8075.9|8073.1|22
1641924400000|2022-01-11 18:06:40|8077.5|8074.7|8077.9|8075.1|8077.9|8075.1|8077.3|8074.5|28
1641924410000|2022-01-11 18:06:50|8077.8|8075|8075.8|8073|8077.9|8075.1|8075.3|8072.5|30
1641924420000|2022-01-11 18:07:00|8075.9|8073.1|8079.3|8076.5|8079.5|8076.7|8075.3|8072.5|71
1641924430000|2022-01-11 18:07:10|8078.9|8076.1|8075.9|8073.1|8079.5|8076.7|8075.3|8072.5|128
1641924440000|2022-01-11 18:07:20|8076.3|8073.5|8075.3|8072.5|8076.3|8073.5|8073.1|8070.3|69
1641924450000|2022-01-11 18:07:30|8075.2|8072.4|8075.7|8072.9|8075.8|8073|8073.8|8071|54
1641924460000|2022-01-11 18:07:40|8075.3|8072.5|8077.3|8074.5|8077.3|8074.5|8074.9|8072.1|21
1641924470000|2022-01-11 18:07:50|8077.2|8074.4|8076.3|8073.5|8077.3|8074.5|8076.3|8073.5|16
1641924480000|2022-01-11 18:08:00|8076.7|8073.9|8078.3|8075.5|8078.3|8075.5|8076.3|8073.5|37
1641924490000|2022-01-11 18:08:10|8077.9|8075.1|8078.3|8075.5|8078.7|8075.9|8076.3|8073.5|23
1641924500000|2022-01-11 18:08:20|8078.2|8075.4|8081.3|8078.5|8082.3|8079.5|8077.7|8074.9|141
1641924510000|2022-01-11 18:08:30|8080.8|8078|8083.7|8080.9|8084.5|8081.7|8080.8|8078|110
1641924520000|2022-01-11 18:08:40|8083.3|8080.5|8081.3|8078.5|8083.7|8080.9|8081.3|8078.5|52
1641924530000|2022-01-11 18:08:50|8081.5|8078.7|8078.7|8075.9|8082.1|8079.3|8078.7|8075.9|61
1641924540000|2022-01-11 18:09:00|8079.1|8076.3|8077.2|8074.4|8079.3|8076.5|8076.7|8073.9|35
1641924550000|2022-01-11 18:09:10|8077.7|8074.9|8079.2|8076.4|8079.7|8076.9|8077.7|8074.9|26
1641924560000|2022-01-11 18:09:20|8079.1|8076.3|8080.3|8077.5|8080.3|8077.5|8078.3|8075.5|20
1641924570000|2022-01-11 18:09:30|8080.1|8077.3|8078.7|8075.9|8080.3|8077.5|8078.3|8075.5|46
1641924580000|2022-01-11 18:09:40|8079.1|8076.3|8076.7|8073.9|8079.1|8076.3|8076.1|8073.3|40
1641924590000|2022-01-11 18:09:50|8076.1|8073.3|8077.3|8074.5|8077.7|8074.9|8075.7|8072.9|53
1641924600000|2022-01-11 18:10:00|8077.7|8074.9|8077.7|8074.9|8078.1|8075.3|8076.7|8073.9|25
1641924610000|2022-01-11 18:10:10|8077.5|8074.7|8076.1|8073.3|8077.5|8074.7|8076.1|8073.3|36
1641924620000|2022-01-11 18:10:20|8076.2|8073.4|8076.1|8073.3|8077.1|8074.3|8075.7|8072.9|24
1641924630000|2022-01-11 18:10:30|8076.2|8073.4|8077.1|8074.3|8077.1|8074.3|8075.7|8072.9|14
1641924640000|2022-01-11 18:10:40|8076.1|8073.3|8075.7|8072.9|8076.7|8073.9|8075.7|8072.9|16
1641924650000|2022-01-11 18:10:50|8075.2|8072.4|8076.6|8073.8|8076.7|8073.9|8074.7|8071.9|40
1641924660000|2022-01-11 18:11:00|8076.2|8073.4|8075.2|8072.4|8078.1|8075.3|8074.1|8071.3|538
1641924670000|2022-01-11 18:11:10|8075.1|8072.3|8074.1|8071.3|8075.1|8072.3|8073.1|8070.3|37
1641924680000|2022-01-11 18:11:20|8074.5|8071.7|8072.5|8069.7|8075.1|8072.3|8071.9|8069.1|115
1641924690000|2022-01-11 18:11:30|8072.9|8070.1|8073|8070.2|8074.1|8071.3|8072.5|8069.7|29
1641924700000|2022-01-11 18:11:40|8072.9|8070.1|8073.1|8070.3|8074|8071.2|8072.1|8069.3|16
1641924710000|2022-01-11 18:11:50|8072.9|8070.1|8073.6|8070.8|8074.5|8071.7|8071.1|8068.3|56
1641924720000|2022-01-11 18:12:00|8074|8071.2|8074.1|8071.3|8074.1|8071.3|8073.1|8070.3|23
1641924730000|2022-01-11 18:12:10|8074.6|8071.8|8077.1|8074.3|8078.1|8075.3|8074.6|8071.8|66
1641924740000|2022-01-11 18:12:20|8078.1|8075.3|8073.1|8070.3|8078.1|8075.3|8073.1|8070.3|57
1641924750000|2022-01-11 18:12:30|8073.5|8070.7|8073.1|8070.3|8073.6|8070.8|8072.1|8069.3|21
1641924760000|2022-01-11 18:12:40|8072.6|8069.8|8073.6|8070.8|8074.1|8071.3|8072.6|8069.8|12
1641924770000|2022-01-11 18:12:50|8073.5|8070.7|8077.1|8074.3|8077.1|8074.3|8073.1|8070.3|33
1641924780000|2022-01-11 18:13:00|8077.2|8074.4|8078.1|8075.3|8079.5|8076.7|8077.2|8074.4|92
1641924790000|2022-01-11 18:13:10|8079.1|8076.3|8079.1|8076.3|8081.1|8078.3|8078.1|8075.3|93
1641924800000|2022-01-11 18:13:20|8079.3|8076.5|8080.1|8077.3|8081.3|8078.5|8079.3|8076.5|180
1641924810000|2022-01-11 18:13:30|8079.7|8076.9|8081.1|8078.3|8081.3|8078.5|8079.3|8076.5|74
1641924820000|2022-01-11 18:13:40|8080.7|8077.9|8080.3|8077.5|8080.7|8077.9|8080.1|8077.3|11
1641924830000|2022-01-11 18:13:50|8080.7|8077.9|8080.1|8077.3|8081.3|8078.5|8080.1|8077.3|18
1641924840000|2022-01-11 18:14:00|8080.2|8077.4|8080.3|8077.5|8080.7|8077.9|8078.3|8075.5|98
1641924850000|2022-01-11 18:14:10|8080.7|8077.9|8081.7|8078.9|8081.7|8078.9|8080.3|8077.5|12
1641924860000|2022-01-11 18:14:20|8081.3|8078.5|8082.3|8079.5|8082.3|8079.5|8081.1|8078.3|97
1641924870000|2022-01-11 18:14:30|8082.7|8079.9|8081.7|8078.9|8083.7|8080.9|8081.7|8078.9|46
1641924880000|2022-01-11 18:14:40|8081.3|8078.5|8082.7|8079.9|8083.1|8080.3|8081.3|8078.5|35
1641924890000|2022-01-11 18:14:50|8082.3|8079.5|8082.7|8079.9|8083.1|8080.3|8082.1|8079.3|23
1641924900000|2022-01-11 18:15:00|8082.3|8079.5|8083.7|8080.9|8083.7|8080.9|8080.3|8077.5|198
1641924910000|2022-01-11 18:15:10|8083.3|8080.5|8085.8|8083|8086.2|8083.4|8082.2|8079.4|94
1641924920000|2022-01-11 18:15:20|8085.7|8082.9|8086.9|8084.1|8086.9|8084.1|8085.1|8082.3|41
1641924930000|2022-01-11 18:15:30|8087.1|8084.3|8085.3|8082.5|8087.1|8084.3|8083.7|8080.9|66
1641924940000|2022-01-11 18:15:40|8085.2|8082.4|8085.1|8082.3|8086.3|8083.5|8084.3|8081.5|42
1641924950000|2022-01-11 18:15:50|8084.7|8081.9|8084.7|8081.9|8085.1|8082.3|8084.3|8081.5|32
1641924960000|2022-01-11 18:16:00|8084.9|8082.1|8083.7|8080.9|8085.3|8082.5|8083.7|8080.9|23
1641924970000|2022-01-11 18:16:10|8083.5|8080.7|8083.2|8080.4|8083.5|8080.7|8082.3|8079.5|25
1641924980000|2022-01-11 18:16:20|8083.3|8080.5|8084.7|8081.9|8085.3|8082.5|8083.3|8080.5|23
1641924990000|2022-01-11 18:16:30|8085.1|8082.3|8084.7|8081.9|8085.3|8082.5|8084.7|8081.9|33
1641925000000|2022-01-11 18:16:40|8084.6|8081.8|8083.7|8080.9|8084.6|8081.8|8083.7|8080.9|25
1641925010000|2022-01-11 18:16:50|8083.1|8080.3|8079.1|8076.3|8083.1|8080.3|8079.1|8076.3|136
1641925020000|2022-01-11 18:17:00|8079.5|8076.7|8081.1|8078.3|8081.1|8078.3|8078.5|8075.7|50
1641925030000|2022-01-11 18:17:10|8081|8078.2|8082.1|8079.3|8082.1|8079.3|8080.1|8077.3|42
1641925040000|2022-01-11 18:17:20|8082.5|8079.7|8083.1|8080.3|8083.5|8080.7|8082.5|8079.7|10
1641925050000|2022-01-11 18:17:30|8083.5|8080.7|8085.1|8082.3|8086.1|8083.3|8083.5|8080.7|54
1641925060000|2022-01-11 18:17:40|8084.5|8081.7|8083.5|8080.7|8084.5|8081.7|8082.5|8079.7|63
1641925070000|2022-01-11 18:17:50|8083.8|8081|8082.8|8080|8084|8081.2|8082.5|8079.7|11
1641925080000|2022-01-11 18:18:00|8083|8080.2|8081.3|8078.5|8083.8|8081|8079.5|8076.7|48
1641925090000|2022-01-11 18:18:10|8080.8|8078|8080.8|8078|8081.5|8078.7|8080.8|8078|11
1641925100000|2022-01-11 18:18:20|8081|8078.2|8079.8|8077|8081.3|8078.5|8077.8|8075|76
1641925110000|2022-01-11 18:18:30|8079.5|8076.7|8078.8|8076|8079.5|8076.7|8078.5|8075.7|33
1641925120000|2022-01-11 18:18:40|8079|8076.2|8079.8|8077|8079.8|8077|8079|8076.2|12
1641925130000|2022-01-11 18:18:50|8079.5|8076.7|8079.8|8077|8080|8077.2|8079.5|8076.7|9
1641925140000|2022-01-11 18:19:00|8080.1|8077.3|8079|8076.2|8080.8|8078|8078.8|8076|30
1641925150000|2022-01-11 18:19:10|8079.1|8076.3|8079.8|8077|8082|8079.2|8078.5|8075.7|54
1641925160000|2022-01-11 18:19:20|8079.5|8076.7|8080.5|8077.7|8080.8|8078|8079.5|8076.7|42
1641925170000|2022-01-11 18:19:30|8080|8077.2|8079.8|8077|8080.1|8077.3|8078.5|8075.7|35
1641925180000|2022-01-11 18:19:40|8079.5|8076.7|8078.8|8076|8079.5|8076.7|8078.5|8075.7|40
1641925190000|2022-01-11 18:19:50|8078.5|8075.7|8081.1|8078.3|8081.1|8078.3|8078.5|8075.7|25
1641925200000|2022-01-11 18:20:00|8080.8|8078|8085.5|8082.7|8086.5|8083.7|8080.1|8077.3|139
1641925210000|2022-01-11 18:20:10|8085.1|8082.3|8085.1|8082.3|8085.1|8082.3|8084.5|8081.7|33
1641925220000|2022-01-11 18:20:20|8085.5|8082.7|8085.5|8082.7|8087.1|8084.3|8085.5|8082.7|73
1641925230000|2022-01-11 18:20:30|8085.8|8083|8084.5|8081.7|8086.1|8083.3|8084.1|8081.3|19
1641925240000|2022-01-11 18:20:40|8084.8|8082|8085.5|8082.7|8086.1|8083.3|8084.8|8082|16
1641925250000|2022-01-11 18:20:50|8085.1|8082.3|8091.1|8088.3|8091.6|8088.8|8084.8|8082|149
1641925260000|2022-01-11 18:21:00|8091.3|8088.5|8088.6|8085.8|8092.1|8089.3|8088.1|8085.3|160
1641925270000|2022-01-11 18:21:10|8089|8086.2|8085.1|8082.3|8089.1|8086.3|8085.1|8082.3|65
1641925280000|2022-01-11 18:21:20|8085|8082.2|8083.1|8080.3|8085.1|8082.3|8083.1|8080.3|41
1641925290000|2022-01-11 18:21:30|8082.5|8079.7|8085.1|8082.3|8085.1|8082.3|8082|8079.2|61
1641925300000|2022-01-11 18:21:40|8085.4|8082.6|8083.1|8080.3|8085.4|8082.6|8082.4|8079.6|44
1641925310000|2022-01-11 18:21:50|8082.9|8080.1|8083.9|8081.1|8084.1|8081.3|8082.4|8079.6|17
1641925320000|2022-01-11 18:22:00|8083.6|8080.8|8086.4|8083.6|8086.8|8084|8083.4|8080.6|40
1641925330000|2022-01-11 18:22:10|8086.1|8083.3|8085.1|8082.3|8086.4|8083.6|8085.1|8082.3|15
1641925340000|2022-01-11 18:22:20|8086.1|8083.3|8082.1|8079.3|8086.6|8083.8|8081.4|8078.6|165
1641925350000|2022-01-11 18:22:30|8082.4|8079.6|8081.9|8079.1|8082.4|8079.6|8081.1|8078.3|18
1641925360000|2022-01-11 18:22:40|8081.8|8079|8082.4|8079.6|8083.1|8080.3|8081.8|8079|19
1641925370000|2022-01-11 18:22:50|8082.8|8080|8085.1|8082.3|8085.1|8082.3|8082.8|8080|25
1641925380000|2022-01-11 18:23:00|8085.8|8083|8086.4|8083.6|8086.4|8083.6|8084.8|8082|8
1641925390000|2022-01-11 18:23:10|8086.6|8083.8|8085.9|8083.1|8086.9|8084.1|8085.9|8083.1|9
1641925400000|2022-01-11 18:23:20|8086.1|8083.3|8085.1|8082.3|8086.8|8084|8085.1|8082.3|28
1641925410000|2022-01-11 18:23:30|8084.8|8082|8082.8|8080|8085.1|8082.3|8082.4|8079.6|36
1641925420000|2022-01-11 18:23:40|8082.4|8079.6|8080.8|8078|8082.8|8080|8079.9|8077.1|28
1641925430000|2022-01-11 18:23:50|8080.4|8077.6|8079.8|8077|8081.7|8078.9|8079.8|8077|15
1641925440000|2022-01-11 18:24:00|8080.4|8077.6|8081.8|8079|8082.1|8079.3|8080.4|8077.6|17
1641925450000|2022-01-11 18:24:10|8081.4|8078.6|8082.8|8080|8083.2|8080.4|8081.4|8078.6|13
1641925460000|2022-01-11 18:24:20|8082.6|8079.8|8081.8|8079|8082.8|8080|8081.4|8078.6|26
1641925470000|2022-01-11 18:24:30|8082.1|8079.3|8081.8|8079|8082.4|8079.6|8081.8|8079|24
1641925480000|2022-01-11 18:24:40|8082.1|8079.3|8081.8|8079|8082.2|8079.4|8081.4|8078.6|19
1641925490000|2022-01-11 18:24:50|8081.4|8078.6|8081.1|8078.3|8081.8|8079|8080.8|8078|22
1641925500000|2022-01-11 18:25:00|8080.9|8078.1|8081.8|8079|8082.4|8079.6|8080.4|8077.6|31
1641925510000|2022-01-11 18:25:10|8081.4|8078.6|8078.8|8076|8081.8|8079|8078.8|8076|38
1641925520000|2022-01-11 18:25:20|8078.1|8075.3|8076.8|8074|8078.4|8075.6|8076.4|8073.6|36
1641925530000|2022-01-11 18:25:30|8076.4|8073.6|8077.4|8074.6|8078.1|8075.3|8076.4|8073.6|57
1641925540000|2022-01-11 18:25:40|8077.3|8074.5|8077.8|8075|8077.8|8075|8075.8|8073|355
1641925550000|2022-01-11 18:25:50|8077.4|8074.6|8078.8|8076|8078.8|8076|8077.4|8074.6|32
1641925560000|2022-01-11 18:26:00|8078.9|8076.1|8081.1|8078.3|8082.1|8079.3|8078.9|8076.1|37
1641925570000|2022-01-11 18:26:10|8081.4|8078.6|8081.4|8078.6|8082.8|8080|8081.1|8078.3|27
1641925580000|2022-01-11 18:26:20|8081.8|8079|8080.8|8078|8081.8|8079|8079.8|8077|14
1641925590000|2022-01-11 18:26:30|8080.4|8077.6|8080.4|8077.6|8080.8|8078|8079.4|8076.6|11
1641925600000|2022-01-11 18:26:40|8080.3|8077.5|8079.4|8076.6|8080.3|8077.5|8079.4|8076.6|4
1641925610000|2022-01-11 18:26:50|8079.8|8077|8080.9|8078.1|8081.1|8078.3|8079.4|8076.6|67
1641925620000|2022-01-11 18:27:00|8081.1|8078.3|8083.1|8080.3|8083.4|8080.6|8080.4|8077.6|29
1641925630000|2022-01-11 18:27:10|8083.4|8080.6|8081.4|8078.6|8083.4|8080.6|8081.1|8078.3|14
1641925640000|2022-01-11 18:27:20|8081.8|8079|8082.9|8080.1|8083.1|8080.3|8081.3|8078.5|40
1641925650000|2022-01-11 18:27:30|8083.1|8080.3|8082.9|8080.1|8083.4|8080.6|8082.4|8079.6|15
1641925660000|2022-01-11 18:27:40|8082.8|8080|8082.4|8079.6|8082.8|8080|8082.1|8079.3|25
1641925670000|2022-01-11 18:27:50|8083.1|8080.3|8080.1|8077.3|8083.1|8080.3|8080.1|8077.3|43
1641925680000|2022-01-11 18:28:00|8080.4|8077.6|8079.8|8077|8080.8|8078|8078.4|8075.6|30
1641925690000|2022-01-11 18:28:10|8079.4|8076.6|8077.4|8074.6|8079.4|8076.6|8077.4|8074.6|25
1641925700000|2022-01-11 18:28:20|8077.8|8075|8078.4|8075.6|8078.4|8075.6|8077.4|8074.6|24
1641925710000|2022-01-11 18:28:30|8078.2|8075.4|8078.1|8075.3|8078.4|8075.6|8076.8|8074|37
1641925720000|2022-01-11 18:28:40|8077.8|8075|8075.8|8073|8078.1|8075.3|8075.8|8073|51
1641925730000|2022-01-11 18:28:50|8076.1|8073.3|8076.8|8074|8076.8|8074|8075.9|8073.1|22
1641925740000|2022-01-11 18:29:00|8076.4|8073.6|8075.9|8073.1|8076.8|8074|8075.8|8073|24
1641925750000|2022-01-11 18:29:10|8076.1|8073.3|8075.4|8072.6|8077.8|8075|8074.4|8071.6|113
1641925760000|2022-01-11 18:29:20|8076|8073.2|8077.8|8075|8077.8|8075|8076|8073.2|43
1641925770000|2022-01-11 18:29:30|8077.4|8074.6|8077.8|8075|8078.8|8076|8077.4|8074.6|45
1641925780000|2022-01-11 18:29:40|8077.4|8074.6|8076.8|8074|8077.4|8074.6|8075.4|8072.6|18
1641925790000|2022-01-11 18:29:50|8076.4|8073.6|8076.8|8074|8078|8075.2|8076.4|8073.6|49
1641925800000|2022-01-11 18:30:00|8077|8074.2|8077.9|8075.1|8078.5|8075.7|8076.8|8074|82
1641925810000|2022-01-11 18:30:10|8078|8075.2|8079.4|8076.6|8080|8077.2|8076.8|8074|55
1641925820000|2022-01-11 18:30:20|8079.3|8076.5|8078.8|8076|8079.8|8077|8078.4|8075.6|33
1641925830000|2022-01-11 18:30:30|8078.9|8076.1|8079.4|8076.6|8079.9|8077.1|8078.9|8076.1|26
1641925840000|2022-01-11 18:30:40|8079.8|8077|8079.4|8076.6|8079.8|8077|8078.8|8076|11
1641925850000|2022-01-11 18:30:50|8079.8|8077|8081|8078.2|8081|8078.2|8079.8|8077|26
1641925860000|2022-01-11 18:31:00|8081.4|8078.6|8081|8078.2|8082.9|8080.1|8081|8078.2|31
1641925870000|2022-01-11 18:31:10|8080.9|8078.1|8080.4|8077.6|8081.4|8078.6|8080|8077.2|22
1641925880000|2022-01-11 18:31:20|8080.8|8078|8080.4|8077.6|8080.8|8078|8079.8|8077|16
1641925890000|2022-01-11 18:31:30|8080.8|8078|8082.4|8079.6|8082.4|8079.6|8080.4|8077.6|77
1641925900000|2022-01-11 18:31:40|8082|8079.2|8078.4|8075.6|8082.4|8079.6|8078|8075.2|101
1641925910000|2022-01-11 18:31:50|8077.8|8075|8078.4|8075.6|8078.8|8076|8077.8|8075|31
1641925920000|2022-01-11 18:32:00|8078|8075.2|8078.4|8075.6|8079|8076.2|8077.9|8075.1|24
1641925930000|2022-01-11 18:32:10|8078.8|8076|8079.8|8077|8079.8|8077|8077.9|8075.1|23
1641925940000|2022-01-11 18:32:20|8080|8077.2|8080.4|8077.6|8080.4|8077.6|8079.8|8077|41
1641925950000|2022-01-11 18:32:30|8080.2|8077.4|8079.4|8076.6|8080.2|8077.4|8079.4|8076.6|15
1641925960000|2022-01-11 18:32:40|8079.2|8076.4|8077.8|8075|8079.2|8076.4|8077.4|8074.6|23
1641925970000|2022-01-11 18:32:50|8078.4|8075.6|8078.9|8076.1|8079.3|8076.5|8078.4|8075.6|29
1641925980000|2022-01-11 18:33:00|8079|8076.2|8078.4|8075.6|8080.8|8078|8078.4|8075.6|24
1641925990000|2022-01-11 18:33:10|8078.8|8076|8077.8|8075|8078.9|8076.1|8077.4|8074.6|20
1641926000000|2022-01-11 18:33:20|8077.4|8074.6|8075.4|8072.6|8077.9|8075.1|8075.4|8072.6|44
1641926010000|2022-01-11 18:33:30|8075|8072.2|8074.4|8071.6|8075.4|8072.6|8073.9|8071.1|78
1641926020000|2022-01-11 18:33:40|8074.8|8072|8075.9|8073.1|8076|8073.2|8074.4|8071.6|13
1641926030000|2022-01-11 18:33:50|8075.8|8073|8074|8071.2|8076.4|8073.6|8073.9|8071.1|29
1641926040000|2022-01-11 18:34:00|8074.4|8071.6|8072.4|8069.6|8074.4|8071.6|8071.8|8069|73
1641926050000|2022-01-11 18:34:10|8072.3|8069.5|8071.8|8069|8072.4|8069.6|8071.8|8069|32
1641926060000|2022-01-11 18:34:20|8071.9|8069.1|8071.9|8069.1|8072.4|8069.6|8071.8|8069|35
1641926070000|2022-01-11 18:34:30|8072|8069.2|8074.8|8072|8075.4|8072.6|8072|8069.2|55
1641926080000|2022-01-11 18:34:40|8074.4|8071.6|8075.4|8072.6|8075.4|8072.6|8073.9|8071.1|45
1641926090000|2022-01-11 18:34:50|8075.8|8073|8075.4|8072.6|8076.4|8073.6|8075|8072.2|17
1641926100000|2022-01-11 18:35:00|8075.8|8073|8073.8|8071|8075.8|8073|8072.9|8070.1|35
1641926110000|2022-01-11 18:35:10|8073.3|8070.5|8070.6|8067.8|8073.3|8070.5|8070.3|8067.5|578
1641926120000|2022-01-11 18:35:20|8070.7|8067.9|8071.2|8068.4|8071.2|8068.4|8070.2|8067.4|38
1641926130000|2022-01-11 18:35:30|8071.1|8068.3|8071.6|8068.8|8071.6|8068.8|8070.2|8067.4|38
1641926140000|2022-01-11 18:35:40|8071.2|8068.4|8068.6|8065.8|8071.2|8068.4|8067.6|8064.8|691
1641926150000|2022-01-11 18:35:50|8068.4|8065.6|8068|8065.2|8068.4|8065.6|8066.5|8063.7|128
1641926160000|2022-01-11 18:36:00|8068.4|8065.6|8068.4|8065.6|8070|8067.2|8068|8065.2|616
1641926170000|2022-01-11 18:36:10|8067.4|8064.6|8071|8068.2|8071.4|8068.6|8067.4|8064.6|282
1641926180000|2022-01-11 18:36:20|8071.4|8068.6|8071.4|8068.6|8072.4|8069.6|8069.4|8066.6|128
1641926190000|2022-01-11 18:36:30|8071.5|8068.7|8072.4|8069.6|8072.8|8070|8071.4|8068.6|32
1641926200000|2022-01-11 18:36:40|8072.8|8070|8071.9|8069.1|8072.8|8070|8071.2|8068.4|36
1641926210000|2022-01-11 18:36:50|8072|8069.2|8070.8|8068|8072.4|8069.6|8070.4|8067.6|30
1641926220000|2022-01-11 18:37:00|8070.5|8067.7|8071.4|8068.6|8071.8|8069|8070.4|8067.6|116
1641926230000|2022-01-11 18:37:10|8071.8|8069|8070.4|8067.6|8073.3|8070.5|8070.2|8067.4|201
1641926240000|2022-01-11 18:37:20|8070.3|8067.5|8071.4|8068.6|8071.8|8069|8070.3|8067.5|34
1641926250000|2022-01-11 18:37:30|8070.8|8068|8072.8|8070|8072.8|8070|8070.4|8067.6|26
1641926260000|2022-01-11 18:37:40|8072.9|8070.1|8073.9|8071.1|8074.2|8071.4|8072.4|8069.6|129
1641926270000|2022-01-11 18:37:50|8073.8|8071|8072|8069.2|8074|8071.2|8071.6|8068.8|114
1641926280000|2022-01-11 18:38:00|8072.4|8069.6|8076.4|8073.6|8080.4|8077.6|8072|8069.2|277
1641926290000|2022-01-11 18:38:10|8075.4|8072.6|8075|8072.2|8076.4|8073.6|8074.5|8071.7|40
1641926300000|2022-01-11 18:38:20|8075.6|8072.8|8077|8074.2|8077|8074.2|8075|8072.2|19
1641926310000|2022-01-11 18:38:30|8076.4|8073.6|8077|8074.2|8077.6|8074.8|8076.4|8073.6|11
1641926320000|2022-01-11 18:38:40|8076.6|8073.8|8076.6|8073.8|8077.5|8074.7|8075.6|8072.8|16
1641926330000|2022-01-11 18:38:50|8076|8073.2|8074.2|8071.4|8076.6|8073.8|8073.6|8070.8|94
1641926340000|2022-01-11 18:39:00|8074.6|8071.8|8074.6|8071.8|8075.6|8072.8|8074.6|8071.8|11
1641926350000|2022-01-11 18:39:10|8074|8071.2|8076.8|8074|8077.8|8075|8074|8071.2|412
1641926360000|2022-01-11 18:39:20|8076.6|8073.8|8076.2|8073.4|8076.8|8074|8075.4|8072.6|40
1641926370000|2022-01-11 18:39:30|8076.6|8073.8|8074.2|8071.4|8076.6|8073.8|8074.2|8071.4|19
1641926380000|2022-01-11 18:39:40|8074.6|8071.8|8068|8065.2|8074.6|8071.8|8067.2|8064.4|72
1641926390000|2022-01-11 18:39:50|8068.1|8065.3|8068.6|8065.8|8069|8066.2|8067.6|8064.8|30
1641926400000|2022-01-11 18:40:00|8068|8065.2|8068.1|8065.3|8068.6|8065.8|8065.6|8062.8|76
1641926410000|2022-01-11 18:40:10|8067.4|8064.6|8069|8066.2|8069|8066.2|8066.2|8063.4|76
1641926420000|2022-01-11 18:40:20|8068.6|8065.8|8068.6|8065.8|8070.6|8067.8|8068.6|8065.8|43
1641926430000|2022-01-11 18:40:30|8068.5|8065.7|8067.6|8064.8|8069|8066.2|8067.6|8064.8|12
1641926440000|2022-01-11 18:40:40|8068|8065.2|8068.6|8065.8|8068.6|8065.8|8067.6|8064.8|6
1641926450000|2022-01-11 18:40:50|8069.6|8066.8|8072|8069.2|8074.6|8071.8|8069.6|8066.8|279
1641926460000|2022-01-11 18:41:00|8071.6|8068.8|8070.6|8067.8|8072|8069.2|8070.6|8067.8|14
1641926470000|2022-01-11 18:41:10|8070.4|8067.6|8070|8067.2|8070.4|8067.6|8069|8066.2|37
1641926480000|2022-01-11 18:41:20|8069.6|8066.8|8070.6|8067.8|8071|8068.2|8069.6|8066.8|24
1641926490000|2022-01-11 18:41:30|8069.6|8066.8|8068.6|8065.8|8069.6|8066.8|8068.6|8065.8|24
1641926500000|2022-01-11 18:41:40|8069|8066.2|8068.6|8065.8|8069.6|8066.8|8068.6|8065.8|15
1641926510000|2022-01-11 18:41:50|8069.4|8066.6|8067.6|8064.8|8069.6|8066.8|8067.6|8064.8|45
1641926520000|2022-01-11 18:42:00|8068|8065.2|8070.6|8067.8|8071|8068.2|8068|8065.2|40
1641926530000|2022-01-11 18:42:10|8069.6|8066.8|8071|8068.2|8071|8068.2|8069.6|8066.8|19
1641926540000|2022-01-11 18:42:20|8071.2|8068.4|8071.6|8068.8|8071.6|8068.8|8071.2|8068.4|24
1641926550000|2022-01-11 18:42:30|8072|8069.2|8069.6|8066.8|8072|8069.2|8069.6|8066.8|52
1641926560000|2022-01-11 18:42:40|8070|8067.2|8069.6|8066.8|8071.4|8068.6|8068.6|8065.8|72
1641926570000|2022-01-11 18:42:50|8070|8067.2|8068.6|8065.8|8070.4|8067.6|8067.6|8064.8|22
1641926580000|2022-01-11 18:43:00|8069|8066.2|8070.5|8067.7|8070.6|8067.8|8069|8066.2|25
1641926590000|2022-01-11 18:43:10|8070.4|8067.6|8068.6|8065.8|8070.6|8067.8|8068.6|8065.8|31
1641926600000|2022-01-11 18:43:20|8068.5|8065.7|8068.6|8065.8|8069.1|8066.3|8068|8065.2|28
1641926610000|2022-01-11 18:43:30|8067.6|8064.8|8067.6|8064.8|8068.6|8065.8|8066.6|8063.8|75
1641926620000|2022-01-11 18:43:40|8067.5|8064.7|8066.6|8063.8|8067.6|8064.8|8066.6|8063.8|11
1641926630000|2022-01-11 18:43:50|8067.6|8064.8|8068.6|8065.8|8069|8066.2|8067.6|8064.8|24
1641926640000|2022-01-11 18:44:00|8069|8066.2|8071|8068.2|8071|8068.2|8069|8066.2|18
1641926650000|2022-01-11 18:44:10|8070.6|8067.8|8070.5|8067.7|8071|8068.2|8070|8067.2|26
1641926660000|2022-01-11 18:44:20|8070.6|8067.8|8071.6|8068.8|8072.5|8069.7|8070.6|8067.8|9
1641926670000|2022-01-11 18:44:30|8072.4|8069.6|8073|8070.2|8073.6|8070.8|8072.4|8069.6|103
1641926680000|2022-01-11 18:44:40|8073.6|8070.8|8073.6|8070.8|8074|8071.2|8072.6|8069.8|40
1641926690000|2022-01-11 18:44:50|8074|8071.2|8072|8069.2|8074|8071.2|8071.6|8068.8|19
1641926700000|2022-01-11 18:45:00|8072.4|8069.6|8074|8071.2|8074.4|8071.6|8072|8069.2|61
1641926710000|2022-01-11 18:45:10|8073.6|8070.8|8073.6|8070.8|8074|8071.2|8073.6|8070.8|4
1641926720000|2022-01-11 18:45:20|8074|8071.2|8073.6|8070.8|8074.4|8071.6|8072.6|8069.8|43
1641926730000|2022-01-11 18:45:30|8073|8070.2|8071.5|8068.7|8073.6|8070.8|8071.4|8068.6|54
1641926740000|2022-01-11 18:45:40|8071.6|8068.8|8071.6|8068.8|8072.4|8069.6|8070.6|8067.8|116
1641926750000|2022-01-11 18:45:50|8072.6|8069.8|8074.6|8071.8|8074.6|8071.8|8072.6|8069.8|74
1641926760000|2022-01-11 18:46:00|8075|8072.2|8076|8073.2|8076|8073.2|8075|8072.2|36
1641926770000|2022-01-11 18:46:10|8076.2|8073.4|8079.2|8076.4|8079.6|8076.8|8076.2|8073.4|81
1641926780000|2022-01-11 18:46:20|8079.6|8076.8|8079.2|8076.4|8079.6|8076.8|8078.6|8075.8|54
1641926790000|2022-01-11 18:46:30|8079.6|8076.8|8080.2|8077.4|8081.2|8078.4|8079.6|8076.8|68
1641926800000|2022-01-11 18:46:40|8080.6|8077.8|8079.6|8076.8|8080.6|8077.8|8079.6|8076.8|24
1641926810000|2022-01-11 18:46:50|8079.8|8077|8081.6|8078.8|8082.2|8079.4|8079.8|8077|45
1641926820000|2022-01-11 18:47:00|8080.6|8077.8|8077.6|8074.8|8080.6|8077.8|8077.2|8074.4|196
1641926830000|2022-01-11 18:47:10|8077.2|8074.4|8078.6|8075.8|8079.6|8076.8|8077.2|8074.4|21
1641926840000|2022-01-11 18:47:20|8079.1|8076.3|8078.6|8075.8|8079.1|8076.3|8078.6|8075.8|24
1641926850000|2022-01-11 18:47:30|8078.7|8075.9|8081.6|8078.8|8081.6|8078.8|8078.7|8075.9|24
1641926860000|2022-01-11 18:47:40|8081.8|8079|8082.2|8079.4|8082.2|8079.4|8081.6|8078.8|22
1641926870000|2022-01-11 18:47:50|8082.6|8079.8|8083.6|8080.8|8084.2|8081.4|8082.2|8079.4|72
1641926880000|2022-01-11 18:48:00|8083.4|8080.6|8081.2|8078.4|8083.4|8080.6|8080.6|8077.8|136
1641926890000|2022-01-11 18:48:10|8081.6|8078.8|8083.2|8080.4|8084.6|8081.8|8081.6|8078.8|51
1641926900000|2022-01-11 18:48:20|8083.6|8080.8|8081.6|8078.8|8083.6|8080.8|8081.6|8078.8|101
1641926910000|2022-01-11 18:48:30|8080.6|8077.8|8080.2|8077.4|8081.6|8078.8|8080.2|8077.4|24
1641926920000|2022-01-11 18:48:40|8080|8077.2|8079.6|8076.8|8080.2|8077.4|8079.2|8076.4|13
1641926930000|2022-01-11 18:48:50|8079.1|8076.3|8078.2|8075.4|8079.2|8076.4|8077.6|8074.8|26
1641926940000|2022-01-11 18:49:00|8078.1|8075.3|8078.6|8075.8|8079.6|8076.8|8077.6|8074.8|30
1641926950000|2022-01-11 18:49:10|8078.2|8075.4|8078.6|8075.8|8079.6|8076.8|8078.2|8075.4|15
1641926960000|2022-01-11 18:49:20|8078.2|8075.4|8078.6|8075.8|8080.6|8077.8|8078.2|8075.4|33
1641926970000|2022-01-11 18:49:30|8079.2|8076.4|8078.6|8075.8|8079.8|8077|8078.6|8075.8|25
1641926980000|2022-01-11 18:49:40|8077.6|8074.8|8078.6|8075.8|8078.6|8075.8|8077.6|8074.8|24
1641926990000|2022-01-11 18:49:50|8079.2|8076.4|8080.6|8077.8|8080.6|8077.8|8078.6|8075.8|29
1641927000000|2022-01-11 18:50:00|8080.8|8078|8081.6|8078.8|8082.2|8079.4|8080.8|8078|37
1641927010000|2022-01-11 18:50:10|8081.4|8078.6|8081.6|8078.8|8081.6|8078.8|8080.2|8077.4|13
1641927020000|2022-01-11 18:50:20|8081.2|8078.4|8081.2|8078.4|8081.6|8078.8|8080.6|8077.8|13
1641927030000|2022-01-11 18:50:30|8081.6|8078.8|8081.2|8078.4|8081.6|8078.8|8080.7|8077.9|7
1641927040000|2022-01-11 18:50:40|8080.6|8077.8|8081.2|8078.4|8081.8|8079|8080.6|8077.8|27
1641927050000|2022-01-11 18:50:50|8081.6|8078.8|8082.7|8079.9|8082.8|8080|8081.2|8078.4|24
1641927060000|2022-01-11 18:51:00|8082.6|8079.8|8081.2|8078.4|8082.6|8079.8|8081.2|8078.4|9
1641927070000|2022-01-11 18:51:10|8081.6|8078.8|8081.6|8078.8|8081.6|8078.8|8081.6|8078.8|2
1641927080000|2022-01-11 18:51:20|8081.4|8078.6|8081.1|8078.3|8083.6|8080.8|8080.6|8077.8|133
1641927090000|2022-01-11 18:51:30|8081|8078.2|8081.2|8078.4|8081.2|8078.4|8080.6|8077.8|11
1641927100000|2022-01-11 18:51:40|8081.1|8078.3|8080.2|8077.4|8081.6|8078.8|8079.6|8076.8|65
1641927110000|2022-01-11 18:51:50|8080.6|8077.8|8081.2|8078.4|8081.6|8078.8|8080.2|8077.4|11
1641927120000|2022-01-11 18:52:00|8081|8078.2|8078.6|8075.8|8081|8078.2|8078.2|8075.4|55
1641927130000|2022-01-11 18:52:10|8078.2|8075.4|8077.6|8074.8|8078.6|8075.8|8076.7|8073.9|18
1641927140000|2022-01-11 18:52:20|8077.8|8075|8077.6|8074.8|8078.6|8075.8|8077.6|8074.8|26
1641927150000|2022-01-11 18:52:30|8077.8|8075|8079.6|8076.8|8079.6|8076.8|8077.8|8075|59
1641927160000|2022-01-11 18:52:40|8078.8|8076|8079.2|8076.4|8079.2|8076.4|8078.8|8076|5
1641927170000|2022-01-11 18:52:50|8079.6|8076.8|8079.2|8076.4|8079.7|8076.9|8078.6|8075.8|35
1641927180000|2022-01-11 18:53:00|8079.6|8076.8|8080.6|8077.8|8080.6|8077.8|8079.6|8076.8|8
1641927190000|2022-01-11 18:53:10|8079.8|8077|8080.1|8077.3|8080.1|8077.3|8079.2|8076.4|13
1641927200000|2022-01-11 18:53:20|8079.6|8076.8|8079.6|8076.8|8079.6|8076.8|8079.6|8076.8|6
1641927210000|2022-01-11 18:53:30|8078.6|8075.8|8078.6|8075.8|8079.2|8076.4|8078.6|8075.8|20
1641927220000|2022-01-11 18:53:40|8078.7|8075.9|8078.6|8075.8|8079.1|8076.3|8078.6|8075.8|18
1641927230000|2022-01-11 18:53:50|8078|8075.2|8078.6|8075.8|8078.6|8075.8|8077.6|8074.8|46
1641927240000|2022-01-11 18:54:00|8078.2|8075.4|8078.6|8075.8|8078.6|8075.8|8077.6|8074.8|15
1641927250000|2022-01-11 18:54:10|8078.8|8076|8078.2|8075.4|8078.8|8076|8078.2|8075.4|10
1641927260000|2022-01-11 18:54:20|8078.6|8075.8|8077.1|8074.3|8080.2|8077.4|8077.1|8074.3|40
1641927270000|2022-01-11 18:54:30|8077.6|8074.8|8077.2|8074.4|8077.6|8074.8|8076.6|8073.8|18
1641927280000|2022-01-11 18:54:40|8077.1|8074.3|8078.2|8075.4|8078.2|8075.4|8076.6|8073.8|11
1641927290000|2022-01-11 18:54:50|8077.8|8075|8077.6|8074.8|8078.2|8075.4|8077.6|8074.8|23
1641927300000|2022-01-11 18:55:00|8077.8|8075|8076.6|8073.8|8078.7|8075.9|8074.6|8071.8|449
1641927310000|2022-01-11 18:55:10|8077|8074.2|8071.4|8068.6|8077|8074.2|8071.3|8068.5|1118
1641927320000|2022-01-11 18:55:20|8072.1|8069.3|8071.8|8069|8072.8|8070|8071.8|8069|24
1641927330000|2022-01-11 18:55:30|8071.4|8068.6|8069.1|8066.3|8071.8|8069|8068.1|8065.3|630
1641927340000|2022-01-11 18:55:40|8068.9|8066.1|8068.1|8065.3|8068.9|8066.1|8068.1|8065.3|153
1641927350000|2022-01-11 18:55:50|8067.8|8065|8068.1|8065.3|8068.8|8066|8067.4|8064.6|186
1641927360000|2022-01-11 18:56:00|8069.1|8066.3|8071.1|8068.3|8071.1|8068.3|8069.1|8066.3|65
1641927370000|2022-01-11 18:56:10|8070.9|8068.1|8070.1|8067.3|8071.5|8068.7|8070|8067.2|64
1641927380000|2022-01-11 18:56:20|8070.5|8067.7|8070.5|8067.7|8070.5|8067.7|8070|8067.2|10
1641927390000|2022-01-11 18:56:30|8070.9|8068.1|8071.5|8068.7|8071.5|8068.7|8070.9|8068.1|26
1641927400000|2022-01-11 18:56:40|8071.1|8068.3|8069.5|8066.7|8071.9|8069.1|8069.5|8066.7|21
1641927410000|2022-01-11 18:56:50|8069.9|8067.1|8069.5|8066.7|8070.5|8067.7|8069.1|8066.3|9
1641927420000|2022-01-11 18:57:00|8069.9|8067.1|8071.5|8068.7|8071.5|8068.7|8069.9|8067.1|13
1641927430000|2022-01-11 18:57:10|8071.1|8068.3|8071.5|8068.7|8072.5|8069.7|8070.5|8067.7|137
1641927440000|2022-01-11 18:57:20|8071.1|8068.3|8070.5|8067.7|8071.5|8068.7|8070.1|8067.3|29
1641927450000|2022-01-11 18:57:30|8070.1|8067.3|8069.9|8067.1|8070.5|8067.7|8069.1|8066.3|39
1641927460000|2022-01-11 18:57:40|8070.1|8067.3|8068.1|8065.3|8070.5|8067.7|8068|8065.2|22
1641927470000|2022-01-11 18:57:50|8067.9|8065.1|8069|8066.2|8069.1|8066.3|8067.5|8064.7|48
1641927480000|2022-01-11 18:58:00|8069.1|8066.3|8070.5|8067.7|8071.5|8068.7|8069|8066.2|29
1641927490000|2022-01-11 18:58:10|8070.1|8067.3|8070.1|8067.3|8071|8068.2|8069.9|8067.1|27
1641927500000|2022-01-11 18:58:20|8071.1|8068.3|8070|8067.2|8072.1|8069.3|8070|8067.2|53
1641927510000|2022-01-11 18:58:30|8069.5|8066.7|8067.1|8064.3|8069.5|8066.7|8066.5|8063.7|122
1641927520000|2022-01-11 18:58:40|8067.9|8065.1|8064.3|8061.5|8067.9|8065.1|8061.7|8058.9|1111
1641927530000|2022-01-11 18:58:50|8064.7|8061.9|8065.7|8062.9|8065.7|8062.9|8063.7|8060.9|224
1641927540000|2022-01-11 18:59:00|8066.1|8063.3|8065.7|8062.9|8069.3|8066.5|8065.7|8062.9|567
1641927550000|2022-01-11 18:59:10|8065.8|8063|8065.7|8062.9|8066.2|8063.4|8065.1|8062.3|75
1641927560000|2022-01-11 18:59:20|8066.1|8063.3|8066.7|8063.9|8066.7|8063.9|8065.7|8062.9|35
1641927570000|2022-01-11 18:59:30|8066.5|8063.7|8063.7|8060.9|8066.5|8063.7|8063.1|8060.3|51
1641927580000|2022-01-11 18:59:40|8064.1|8061.3|8066.2|8063.4|8066.9|8064.1|8063.7|8060.9|285
1641927590000|2022-01-11 18:59:50|8066.3|8063.5|8067.1|8064.3|8067.8|8065|8066.1|8063.3|103
1641927600000|2022-01-11 19:00:00|8066.7|8063.9|8065.1|8062.3|8067|8064.2|8064.7|8061.9|94
1641927610000|2022-01-11 19:00:10|8066.7|8063.9|8064.7|8061.9|8067.3|8064.5|8064.7|8061.9|132
1641927620000|2022-01-11 19:00:20|8065.7|8062.9|8064.3|8061.5|8067.3|8064.5|8063.3|8060.5|50
1641927630000|2022-01-11 19:00:30|8064.2|8061.4|8063.7|8060.9|8064.7|8061.9|8063.3|8060.5|24
1641927640000|2022-01-11 19:00:40|8063.3|8060.5|8062.7|8059.9|8063.7|8060.9|8061.7|8058.9|153
1641927650000|2022-01-11 19:00:50|8062.6|8059.8|8061.5|8058.7|8062.7|8059.9|8061.5|8058.7|99
1641927660000|2022-01-11 19:01:00|8061.6|8058.8|8063.6|8060.8|8064.1|8061.3|8061.6|8058.8|89
1641927670000|2022-01-11 19:01:10|8063.5|8060.7|8067.7|8064.9|8067.7|8064.9|8063.5|8060.7|49
1641927680000|2022-01-11 19:01:20|8066.8|8064|8068.7|8065.9|8069.3|8066.5|8065.7|8062.9|66
1641927690000|2022-01-11 19:01:30|8067.7|8064.9|8063.7|8060.9|8067.7|8064.9|8063.7|8060.9|106
1641927700000|2022-01-11 19:01:40|8063.6|8060.8|8062.7|8059.9|8063.6|8060.8|8062.7|8059.9|15
1641927710000|2022-01-11 19:01:50|8062.9|8060.1|8062.7|8059.9|8064.7|8061.9|8061.7|8058.9|75
1641927720000|2022-01-11 19:02:00|8062.5|8059.7|8060.9|8058.1|8062.5|8059.7|8060.1|8057.3|138
1641927730000|2022-01-11 19:02:10|8061.7|8058.9|8060.7|8057.9|8061.9|8059.1|8060.3|8057.5|74
1641927740000|2022-01-11 19:02:20|8060.9|8058.1|8057.2|8054.4|8061.3|8058.5|8056.7|8053.9|239
1641927750000|2022-01-11 19:02:30|8057.1|8054.3|8057.7|8054.9|8058.7|8055.9|8056.7|8053.9|168
1641927760000|2022-01-11 19:02:40|8057.3|8054.5|8057.7|8054.9|8058.3|8055.5|8056.7|8053.9|76
1641927770000|2022-01-11 19:02:50|8058.7|8055.9|8061.3|8058.5|8061.3|8058.5|8058.7|8055.9|74
1641927780000|2022-01-11 19:03:00|8060.7|8057.9|8063.3|8060.5|8064.3|8061.5|8060.3|8057.5|249
1641927790000|2022-01-11 19:03:10|8063.2|8060.4|8063.7|8060.9|8063.8|8061|8061.7|8058.9|87
1641927800000|2022-01-11 19:03:20|8063.8|8061|8062.3|8059.5|8063.8|8061|8062.3|8059.5|45
1641927810000|2022-01-11 19:03:30|8061.8|8059|8061.3|8058.5|8061.9|8059.1|8060.7|8057.9|20
1641927820000|2022-01-11 19:03:40|8061.7|8058.9|8062.3|8059.5|8062.9|8060.1|8060.7|8057.9|70
1641927830000|2022-01-11 19:03:50|8062.7|8059.9|8062.7|8059.9|8063.2|8060.4|8062.7|8059.9|39
1641927840000|2022-01-11 19:04:00|8062.3|8059.5|8062.7|8059.9|8063.7|8060.9|8061.3|8058.5|28
1641927850000|2022-01-11 19:04:10|8062.3|8059.5|8060.3|8057.5|8062.7|8059.9|8060.3|8057.5|12
1641927860000|2022-01-11 19:04:20|8060.7|8057.9|8059.7|8056.9|8060.7|8057.9|8057.7|8054.9|482
1641927870000|2022-01-11 19:04:30|8059.5|8056.7|8060.7|8057.9|8060.7|8057.9|8059.1|8056.3|52
1641927880000|2022-01-11 19:04:40|8059.7|8056.9|8061.7|8058.9|8063.8|8061|8059.7|8056.9|494
1641927890000|2022-01-11 19:04:50|8061.3|8058.5|8062.3|8059.5|8062.7|8059.9|8060.7|8057.9|36
1641927900000|2022-01-11 19:05:00|8062.7|8059.9|8062.3|8059.5|8063.7|8060.9|8061.3|8058.5|37
1641927910000|2022-01-11 19:05:10|8062.7|8059.9|8060.8|8058|8062.7|8059.9|8060.7|8057.9|23
1641927920000|2022-01-11 19:05:20|8060.9|8058.1|8060.7|8057.9|8061.3|8058.5|8059.9|8057.1|34
1641927930000|2022-01-11 19:05:30|8060.9|8058.1|8061.8|8059|8062.9|8060.1|8060.9|8058.1|55
1641927940000|2022-01-11 19:05:40|8061.7|8058.9|8061.7|8058.9|8062.7|8059.9|8060.9|8058.1|13
1641927950000|2022-01-11 19:05:50|8061.8|8059|8062.9|8060.1|8063.4|8060.6|8061.7|8058.9|206
1641927960000|2022-01-11 19:06:00|8061.9|8059.1|8062.9|8060.1|8062.9|8060.1|8061.9|8059.1|30
1641927970000|2022-01-11 19:06:10|8063.5|8060.7|8062.9|8060.1|8063.9|8061.1|8062.9|8060.1|64
1641927980000|2022-01-11 19:06:20|8062.4|8059.6|8063|8060.2|8063.4|8060.6|8062.4|8059.6|37
1641927990000|2022-01-11 19:06:30|8062.9|8060.1|8063.5|8060.7|8063.9|8061.1|8062.9|8060.1|25
1641928000000|2022-01-11 19:06:40|8063.3|8060.5|8062|8059.2|8063.5|8060.7|8061.9|8059.1|39
1641928010000|2022-01-11 19:06:50|8061.9|8059.1|8062.9|8060.1|8063.5|8060.7|8061.9|8059.1|75
1641928020000|2022-01-11 19:07:00|8063|8060.2|8062.9|8060.1|8063.9|8061.1|8062.9|8060.1|24
1641928030000|2022-01-11 19:07:10|8063.4|8060.6|8063|8060.2|8063.4|8060.6|8062.9|8060.1|121
1641928040000|2022-01-11 19:07:20|8062.9|8060.1|8059.9|8057.1|8062.9|8060.1|8059.5|8056.7|50
1641928050000|2022-01-11 19:07:30|8059.5|8056.7|8058.9|8056.1|8059.5|8056.7|8057.5|8054.7|154
1641928060000|2022-01-11 19:07:40|8058.7|8055.9|8057.9|8055.1|8058.8|8056|8057.5|8054.7|83
1641928070000|2022-01-11 19:07:50|8057.4|8054.6|8057.3|8054.5|8058.9|8056.1|8057.3|8054.5|81
1641928080000|2022-01-11 19:08:00|8056.9|8054.1|8058.9|8056.1|8059.3|8056.5|8056.9|8054.1|27
1641928090000|2022-01-11 19:08:10|8059.7|8056.9|8060.9|8058.1|8061.3|8058.5|8058.9|8056.1|153
1641928100000|2022-01-11 19:08:20|8060.8|8058|8060.3|8057.5|8060.9|8058.1|8059.9|8057.1|13
1641928110000|2022-01-11 19:08:30|8060.5|8057.7|8058.3|8055.5|8061.3|8058.5|8058.3|8055.5|622
1641928120000|2022-01-11 19:08:40|8057.9|8055.1|8059.3|8056.5|8059.7|8056.9|8057.9|8055.1|128
1641928130000|2022-01-11 19:08:50|8059.7|8056.9|8058.3|8055.5|8059.9|8057.1|8057.9|8055.1|51
1641928140000|2022-01-11 19:09:00|8057.9|8055.1|8056.9|8054.1|8058.9|8056.1|8055.9|8053.1|63
1641928150000|2022-01-11 19:09:10|8056.7|8053.9|8056.9|8054.1|8056.9|8054.1|8056.3|8053.5|20
1641928160000|2022-01-11 19:09:20|8056.8|8054|8056.3|8053.5|8058.3|8055.5|8056.3|8053.5|110
1641928170000|2022-01-11 19:09:30|8056.8|8054|8056.3|8053.5|8056.8|8054|8055.9|8053.1|32
1641928180000|2022-01-11 19:09:40|8055.9|8053.1|8053.3|8050.5|8055.9|8053.1|8051.7|8048.9|421
1641928190000|2022-01-11 19:09:50|8053.7|8050.9|8054.7|8051.9|8055.7|8052.9|8052.7|8049.9|574
1641928200000|2022-01-11 19:10:00|8053.7|8050.9|8054.8|8052|8059.3|8056.5|8053.7|8050.9|279
1641928210000|2022-01-11 19:10:10|8054.7|8051.9|8056.3|8053.5|8057.3|8054.5|8054.7|8051.9|19
1641928220000|2022-01-11 19:10:20|8056.7|8053.9|8057.7|8054.9|8058.7|8055.9|8055.9|8053.1|27
1641928230000|2022-01-11 19:10:30|8057.1|8054.3|8056.7|8053.9|8057.7|8054.9|8054.7|8051.9|323
1641928240000|2022-01-11 19:10:40|8057.2|8054.4|8059.1|8056.3|8059.7|8056.9|8056.3|8053.5|54
1641928250000|2022-01-11 19:10:50|8058.7|8055.9|8060.7|8057.9|8060.7|8057.9|8058.3|8055.5|50
1641928260000|2022-01-11 19:11:00|8060.9|8058.1|8062.2|8059.4|8062.7|8059.9|8060.7|8057.9|39
1641928270000|2022-01-11 19:11:10|8062.3|8059.5|8061.2|8058.4|8062.7|8059.9|8060.8|8058|49
1641928280000|2022-01-11 19:11:20|8061.3|8058.5|8066.3|8063.5|8066.3|8063.5|8061.3|8058.5|102
1641928290000|2022-01-11 19:11:30|8066.7|8063.9|8065.3|8062.5|8067.7|8064.9|8064.7|8061.9|40
1641928300000|2022-01-11 19:11:40|8065.4|8062.6|8064.3|8061.5|8065.8|8063|8063.7|8060.9|97
1641928310000|2022-01-11 19:11:50|8064.7|8061.9|8063.7|8060.9|8064.8|8062|8063.7|8060.9|125
1641928320000|2022-01-11 19:12:00|8063.8|8061|8065.1|8062.3|8065.7|8062.9|8063.8|8061|74
1641928330000|2022-01-11 19:12:10|8064.7|8061.9|8066.7|8063.9|8067.7|8064.9|8064.7|8061.9|117
1641928340000|2022-01-11 19:12:20|8066.3|8063.5|8066.7|8063.9|8067.7|8064.9|8066.1|8063.3|281
1641928350000|2022-01-11 19:12:30|8066.3|8063.5|8064.7|8061.9|8066.7|8063.9|8063.7|8060.9|634
1641928360000|2022-01-11 19:12:40|8064.6|8061.8|8066.7|8063.9|8067.7|8064.9|8064.1|8061.3|76
1641928370000|2022-01-11 19:12:50|8066.6|8063.8|8066.7|8063.9|8067.7|8064.9|8066.1|8063.3|47
1641928380000|2022-01-11 19:13:00|8066.5|8063.7|8066.7|8063.9|8068.7|8065.9|8066.1|8063.3|35
1641928390000|2022-01-11 19:13:10|8066.9|8064.1|8067.7|8064.9|8067.7|8064.9|8066.9|8064.1|42
1641928400000|2022-01-11 19:13:20|8067.9|8065.1|8071.3|8068.5|8072.1|8069.3|8067.9|8065.1|189
1641928410000|2022-01-11 19:13:30|8071.7|8068.9|8069.3|8066.5|8072.3|8069.5|8068.7|8065.9|84
1641928420000|2022-01-11 19:13:40|8069.2|8066.4|8069.9|8067.1|8072.5|8069.7|8068|8065.2|1401
1641928430000|2022-01-11 19:13:50|8069.5|8066.7|8070.9|8068.1|8070.9|8068.1|8068.9|8066.1|27
1641928440000|2022-01-11 19:14:00|8070.5|8067.7|8069.9|8067.1|8071.1|8068.3|8069.3|8066.5|56
1641928450000|2022-01-11 19:14:10|8069.5|8066.7|8069.5|8066.7|8070.1|8067.3|8069.1|8066.3|312
1641928460000|2022-01-11 19:14:20|8069.3|8066.5|8068.9|8066.1|8069.3|8066.5|8067.9|8065.1|57
1641928470000|2022-01-11 19:14:30|8068.5|8065.7|8065.5|8062.7|8068.9|8066.1|8065.5|8062.7|51
1641928480000|2022-01-11 19:14:40|8065|8062.2|8066.5|8063.7|8067.1|8064.3|8065|8062.2|41
1641928490000|2022-01-11 19:14:50|8066.1|8063.3|8069.1|8066.3|8069.1|8066.3|8066.1|8063.3|87
1641928500000|2022-01-11 19:15:00|8068.9|8066.1|8066.9|8064.1|8068.9|8066.1|8066.9|8064.1|67
1641928510000|2022-01-11 19:15:10|8066.5|8063.7|8067.5|8064.7|8067.5|8064.7|8066.5|8063.7|20
1641928520000|2022-01-11 19:15:20|8067.9|8065.1|8065.9|8063.1|8067.9|8065.1|8063.5|8060.7|122
1641928530000|2022-01-11 19:15:30|8065.3|8062.5|8067|8064.2|8068.5|8065.7|8063.9|8061.1|95
1641928540000|2022-01-11 19:15:40|8067.1|8064.3|8066.5|8063.7|8068.1|8065.3|8066.5|8063.7|54
1641928550000|2022-01-11 19:15:50|8066.9|8064.1|8066.5|8063.7|8067.9|8065.1|8066.1|8063.3|32
1641928560000|2022-01-11 19:16:00|8065.9|8063.1|8065.9|8063.1|8067|8064.2|8064.9|8062.1|54
1641928570000|2022-01-11 19:16:10|8066.1|8063.3|8070.9|8068.1|8072.1|8069.3|8065.9|8063.1|178
1641928580000|2022-01-11 19:16:20|8069.9|8067.1|8070.5|8067.7|8070.9|8068.1|8069.5|8066.7|42
1641928590000|2022-01-11 19:16:30|8071|8068.2|8072|8069.2|8072.5|8069.7|8070.1|8067.3|47
1641928600000|2022-01-11 19:16:40|8072.1|8069.3|8070.5|8067.7|8072.5|8069.7|8070.1|8067.3|115
1641928610000|2022-01-11 19:16:50|8070.1|8067.3|8065.9|8063.1|8070.1|8067.3|8064.7|8061.9|681
1641928620000|2022-01-11 19:17:00|8065.8|8063|8067.9|8065.1|8067.9|8065.1|8065.8|8063|41
1641928630000|2022-01-11 19:17:10|8067.4|8064.6|8069.9|8067.1|8069.9|8067.1|8066.9|8064.1|63
1641928640000|2022-01-11 19:17:20|8070|8067.2|8070.9|8068.1|8072.4|8069.6|8069.8|8067|101
1641928650000|2022-01-11 19:17:30|8071.3|8068.5|8075.4|8072.6|8075.9|8073.1|8070.3|8067.5|183
1641928660000|2022-01-11 19:17:40|8075.5|8072.7|8073.9|8071.1|8076.4|8073.6|8071.8|8069|215
1641928670000|2022-01-11 19:17:50|8074.4|8071.6|8067.1|8064.3|8074.9|8072.1|8066.5|8063.7|2159
1641928680000|2022-01-11 19:18:00|8067.6|8064.8|8065.1|8062.3|8067.7|8064.9|8065.1|8062.3|92
1641928690000|2022-01-11 19:18:10|8064.5|8061.7|8064.1|8061.3|8064.7|8061.9|8063.5|8060.7|51
1641928700000|2022-01-11 19:18:20|8064.5|8061.7|8062.7|8059.9|8064.7|8061.9|8060.5|8057.7|86
1641928710000|2022-01-11 19:18:30|8062.1|8059.3|8061.5|8058.7|8062.1|8059.3|8059.5|8056.7|622
1641928720000|2022-01-11 19:18:40|8061.1|8058.3|8061.5|8058.7|8061.5|8058.7|8059.1|8056.3|97
1641928730000|2022-01-11 19:18:50|8062.3|8059.5|8064.7|8061.9|8065.5|8062.7|8062.3|8059.5|58
1641928740000|2022-01-11 19:19:00|8065.1|8062.3|8065.7|8062.9|8066.1|8063.3|8064.6|8061.8|72
1641928750000|2022-01-11 19:19:10|8066.1|8063.3|8067.5|8064.7|8068.1|8065.3|8064.7|8061.9|54
1641928760000|2022-01-11 19:19:20|8067.6|8064.8|8066.5|8063.7|8068.1|8065.3|8066.1|8063.3|31
1641928770000|2022-01-11 19:19:30|8067.5|8064.7|8065.5|8062.7|8067.6|8064.8|8064.5|8061.7|46
1641928780000|2022-01-11 19:19:40|8066.5|8063.7|8066.1|8063.3|8066.5|8063.7|8064|8061.2|58
1641928790000|2022-01-11 19:19:50|8066|8063.2|8065.5|8062.7|8066|8063.2|8063.5|8060.7|61
1641928800000|2022-01-11 19:20:00|8065.2|8062.4|8063.5|8060.7|8065.5|8062.7|8063.1|8060.3|39
1641928810000|2022-01-11 19:20:10|8063.6|8060.8|8058.5|8055.7|8064.5|8061.7|8058.5|8055.7|112
1641928820000|2022-01-11 19:20:20|8058.2|8055.4|8057.5|8054.7|8059.1|8056.3|8057.5|8054.7|227
1641928830000|2022-01-11 19:20:30|8056.5|8053.7|8058.5|8055.7|8058.6|8055.8|8054.7|8051.9|586
1641928840000|2022-01-11 19:20:40|8058|8055.2|8060|8057.2|8060.1|8057.3|8057.5|8054.7|153
1641928850000|2022-01-11 19:20:50|8059.5|8056.7|8059.1|8056.3|8061.1|8058.3|8059.1|8056.3|114
1641928860000|2022-01-11 19:21:00|8059.6|8056.8|8057.5|8054.7|8061.1|8058.3|8056.5|8053.7|132
1641928870000|2022-01-11 19:21:10|8057.6|8054.8|8058.1|8055.3|8058.5|8055.7|8057.6|8054.8|24
1641928880000|2022-01-11 19:21:20|8057.8|8055|8057.5|8054.7|8058.1|8055.3|8056.5|8053.7|68
1641928890000|2022-01-11 19:21:30|8056.7|8053.9|8055.5|8052.7|8057.6|8054.8|8055.1|8052.3|127
1641928900000|2022-01-11 19:21:40|8056.5|8053.7|8055.5|8052.7|8056.5|8053.7|8055.1|8052.3|192
1641928910000|2022-01-11 19:21:50|8055.6|8052.8|8055.5|8052.7|8056.5|8053.7|8055.5|8052.7|49
1641928920000|2022-01-11 19:22:00|8054.5|8051.7|8056.6|8053.8|8058.5|8055.7|8054.5|8051.7|93
1641928930000|2022-01-11 19:22:10|8056.5|8053.7|8056.8|8054|8059.5|8056.7|8056.5|8053.7|258
1641928940000|2022-01-11 19:22:20|8056.5|8053.7|8057.5|8054.7|8057.5|8054.7|8054.5|8051.7|71
1641928950000|2022-01-11 19:22:30|8057.1|8054.3|8055.5|8052.7|8059.5|8056.7|8055.1|8052.3|99
1641928960000|2022-01-11 19:22:40|8055.6|8052.8|8062|8059.2|8062.5|8059.7|8055.6|8052.8|190
1641928970000|2022-01-11 19:22:50|8062.1|8059.3|8061.1|8058.3|8062.1|8059.3|8060.5|8057.7|45
1641928980000|2022-01-11 19:23:00|8061|8058.2|8059.5|8056.7|8061.5|8058.7|8059.1|8056.3|154
1641928990000|2022-01-11 19:23:10|8059.1|8056.3|8055.8|8053|8059.1|8056.3|8055.5|8052.7|76
1641929000000|2022-01-11 19:23:20|8055.5|8052.7|8056|8053.2|8056.5|8053.7|8054.5|8051.7|118
1641929010000|2022-01-11 19:23:30|8055.8|8053|8056.1|8053.3|8056.5|8053.7|8054.7|8051.9|47
1641929020000|2022-01-11 19:23:40|8056.5|8053.7|8059.6|8056.8|8061.5|8058.7|8056.1|8053.3|106
1641929030000|2022-01-11 19:23:50|8060.5|8057.7|8060.5|8057.7|8062.1|8059.3|8059.8|8057|81
1641929040000|2022-01-11 19:24:00|8060.6|8057.8|8060.5|8057.7|8064.5|8061.7|8060.1|8057.3|153
1641929050000|2022-01-11 19:24:10|8060.1|8057.3|8062.5|8059.7|8062.5|8059.7|8060.1|8057.3|56
1641929060000|2022-01-11 19:24:20|8062.1|8059.3|8062.7|8059.9|8063.7|8060.9|8060.1|8057.3|317
1641929070000|2022-01-11 19:24:30|8062.3|8059.5|8062.7|8059.9|8062.7|8059.9|8061.7|8058.9|67
1641929080000|2022-01-11 19:24:40|8062.8|8060|8062.7|8059.9|8063.7|8060.9|8061.7|8058.9|362
1641929090000|2022-01-11 19:24:50|8062.9|8060.1|8066.9|8064.1|8067.9|8065.1|8062.7|8059.9|1798
1641929100000|2022-01-11 19:25:00|8066.5|8063.7|8064.9|8062.1|8066.9|8064.1|8064.5|8061.7|92
1641929110000|2022-01-11 19:25:10|8065|8062.2|8063.9|8061.1|8066|8063.2|8063.5|8060.7|69
1641929120000|2022-01-11 19:25:20|8064|8061.2|8065.9|8063.1|8065.9|8063.1|8062.1|8059.3|107
1641929130000|2022-01-11 19:25:30|8066.1|8063.3|8065|8062.2|8066.9|8064.1|8065|8062.2|69
1641929140000|2022-01-11 19:25:40|8064.8|8062|8066.9|8064.1|8067.5|8064.7|8063.9|8061.1|203
1641929150000|2022-01-11 19:25:50|8067|8064.2|8065.9|8063.1|8067.9|8065.1|8065.9|8063.1|46
1641929160000|2022-01-11 19:26:00|8065.5|8062.7|8066.9|8064.1|8066.9|8064.1|8065.4|8062.6|57
1641929170000|2022-01-11 19:26:10|8066.4|8063.6|8066.9|8064.1|8067.9|8065.1|8065.1|8062.3|97
1641929180000|2022-01-11 19:26:20|8067|8064.2|8066.9|8064.1|8067.9|8065.1|8065.9|8063.1|76
1641929190000|2022-01-11 19:26:30|8066.5|8063.7|8066.9|8064.1|8068.5|8065.7|8064.9|8062.1|118
1641929200000|2022-01-11 19:26:40|8066.5|8063.7|8066.9|8064.1|8066.9|8064.1|8064.9|8062.1|64
1641929210000|2022-01-11 19:26:50|8066.4|8063.6|8066.5|8063.7|8068|8065.2|8064.9|8062.1|95
1641929220000|2022-01-11 19:27:00|8066.3|8063.5|8065|8062.2|8068.1|8065.3|8064.9|8062.1|182
1641929230000|2022-01-11 19:27:10|8065.5|8062.7|8068.5|8065.7|8068.5|8065.7|8063.1|8060.3|128
1641929240000|2022-01-11 19:27:20|8068.9|8066.1|8073.5|8070.7|8075.5|8072.7|8067.9|8065.1|370
1641929250000|2022-01-11 19:27:30|8073.6|8070.8|8076|8073.2|8077.5|8074.7|8072.5|8069.7|377
1641929260000|2022-01-11 19:27:40|8075.6|8072.8|8073.5|8070.7|8075.6|8072.8|8072.5|8069.7|136
1641929270000|2022-01-11 19:27:50|8073.1|8070.3|8074.5|8071.7|8075.5|8072.7|8072|8069.2|166
1641929280000|2022-01-11 19:28:00|8073.9|8071.1|8076|8073.2|8081.1|8078.3|8073.9|8071.1|708
1641929290000|2022-01-11 19:28:10|8076.3|8073.5|8082.1|8079.3|8082.9|8080.1|8075.1|8072.3|1115
1641929300000|2022-01-11 19:28:20|8082.3|8079.5|8078.1|8075.3|8083.1|8080.3|8077.9|8075.1|2893
1641929310000|2022-01-11 19:28:30|8078.5|8075.7|8077.9|8075.1|8081.9|8079.1|8076.9|8074.1|703
1641929320000|2022-01-11 19:28:40|8078.3|8075.5|8079.9|8077.1|8080.9|8078.1|8077.9|8075.1|579
1641929330000|2022-01-11 19:28:50|8080.7|8077.9|8080.9|8078.1|8081.9|8079.1|8079|8076.2|488
1641929340000|2022-01-11 19:29:00|8081.7|8078.9|8081.9|8079.1|8083.7|8080.9|8080.9|8078.1|660
1641929350000|2022-01-11 19:29:10|8080.9|8078.1|8080.1|8077.3|8082.1|8079.3|8080.1|8077.3|2234
1641929360000|2022-01-11 19:29:20|8079.9|8077.1|8082.1|8079.3|8083.1|8080.3|8079.1|8076.3|634
1641929370000|2022-01-11 19:29:30|8081.1|8078.3|8079.1|8076.3|8081.5|8078.7|8079.1|8076.3|995
1641929380000|2022-01-11 19:29:40|8078.3|8075.5|8077.1|8074.3|8079.1|8076.3|8076.5|8073.7|585
1641929390000|2022-01-11 19:29:50|8078.1|8075.3|8078.5|8075.7|8079.5|8076.7|8077.1|8074.3|759
1641929400000|2022-01-11 19:30:00|8078.7|8075.9|8072.3|8069.5|8078.7|8075.9|8067.9|8065.1|2001
1641929410000|2022-01-11 19:30:10|8071.7|8068.9|8068.7|8065.9|8071.8|8069|8067.7|8064.9|190
1641929420000|2022-01-11 19:30:20|8068.8|8066|8068.7|8065.9|8069.3|8066.5|8067.7|8064.9|121
1641929430000|2022-01-11 19:30:30|8068.9|8066.1|8067.7|8064.9|8069.9|8067.1|8067.7|8064.9|92
1641929440000|2022-01-11 19:30:40|8067.4|8064.6|8066.7|8063.9|8067.4|8064.6|8065.7|8062.9|97
1641929450000|2022-01-11 19:30:50|8065.7|8062.9|8066.7|8063.9|8066.8|8064|8065.7|8062.9|87
1641929460000|2022-01-11 19:31:00|8066.8|8064|8066.7|8063.9|8067.7|8064.9|8066.3|8063.5|94
1641929470000|2022-01-11 19:31:10|8067.2|8064.4|8067.8|8065|8067.9|8065.1|8065.9|8063.1|130
1641929480000|2022-01-11 19:31:20|8068.2|8065.4|8071.3|8068.5|8071.7|8068.9|8068.2|8065.4|93
1641929490000|2022-01-11 19:31:30|8071.2|8068.4|8072.7|8069.9|8072.7|8069.9|8070.7|8067.9|25
1641929500000|2022-01-11 19:31:40|8072.9|8070.1|8071.9|8069.1|8074.9|8072.1|8071.9|8069.1|77
1641929510000|2022-01-11 19:31:50|8072.3|8069.5|8072.9|8070.1|8073.3|8070.5|8072.3|8069.5|21
1641929520000|2022-01-11 19:32:00|8073|8070.2|8079.3|8076.5|8079.8|8077|8073|8070.2|90
1641929530000|2022-01-11 19:32:10|8078.7|8075.9|8081.5|8078.7|8081.9|8079.1|8078.7|8075.9|374
1641929540000|2022-01-11 19:32:20|8081|8078.2|8082.9|8080.1|8083.9|8081.1|8080.9|8078.1|113
1641929550000|2022-01-11 19:32:30|8083|8080.2|8080.5|8077.7|8083|8080.2|8080.1|8077.3|46
1641929560000|2022-01-11 19:32:40|8080.4|8077.6|8082.1|8079.3|8082.9|8080.1|8079.9|8077.1|68
1641929570000|2022-01-11 19:32:50|8082.5|8079.7|8083|8080.2|8083.9|8081.1|8082|8079.2|39
1641929580000|2022-01-11 19:33:00|8083.1|8080.3|8085.9|8083.1|8086.5|8083.7|8083.1|8080.3|105
1641929590000|2022-01-11 19:33:10|8085.7|8082.9|8084|8081.2|8086.1|8083.3|8084|8081.2|129
1641929600000|2022-01-11 19:33:20|8084.1|8081.3|8087.1|8084.3|8087.1|8084.3|8084|8081.2|72
1641929610000|2022-01-11 19:33:30|8087.5|8084.7|8085.9|8083.1|8087.5|8084.7|8085.9|8083.1|40
1641929620000|2022-01-11 19:33:40|8085.5|8082.7|8086.5|8083.7|8086.9|8084.1|8085.5|8082.7|19
1641929630000|2022-01-11 19:33:50|8086.1|8083.3|8084.5|8081.7|8086.5|8083.7|8084.5|8081.7|34
1641929640000|2022-01-11 19:34:00|8084.4|8081.6|8082.5|8079.7|8084.4|8081.6|8081.5|8078.7|38
1641929650000|2022-01-11 19:34:10|8083|8080.2|8083.5|8080.7|8084.1|8081.3|8083|8080.2|60
1641929660000|2022-01-11 19:34:20|8084.1|8081.3|8085.1|8082.3|8086.5|8083.7|8084.1|8081.3|15
1641929670000|2022-01-11 19:34:30|8085|8082.2|8085.5|8082.7|8086.1|8083.3|8085|8082.2|23
1641929680000|2022-01-11 19:34:40|8085.1|8082.3|8084.1|8081.3|8085.5|8082.7|8084.1|8081.3|16
1641929690000|2022-01-11 19:34:50|8084|8081.2|8083.5|8080.7|8084.1|8081.3|8082.1|8079.3|24
1641929700000|2022-01-11 19:35:00|8083.1|8080.3|8081.1|8078.3|8083.1|8080.3|8080.5|8077.7|46
1641929710000|2022-01-11 19:35:10|8081.5|8078.7|8081.1|8078.3|8082.1|8079.3|8080.1|8077.3|68
1641929720000|2022-01-11 19:35:20|8082|8079.2|8084.1|8081.3|8084.1|8081.3|8081.1|8078.3|62
1641929730000|2022-01-11 19:35:30|8084|8081.2|8084.1|8081.3|8084.6|8081.8|8084|8081.2|28
1641929740000|2022-01-11 19:35:40|8083.1|8080.3|8083.6|8080.8|8084.1|8081.3|8083.1|8080.3|14
1641929750000|2022-01-11 19:35:50|8083.5|8080.7|8083.1|8080.3|8084.1|8081.3|8083.1|8080.3|29
1641929760000|2022-01-11 19:36:00|8083.5|8080.7|8082.1|8079.3|8083.6|8080.8|8081.5|8078.7|47
1641929770000|2022-01-11 19:36:10|8082.5|8079.7|8083.1|8080.3|8083.1|8080.3|8082.1|8079.3|9
1641929780000|2022-01-11 19:36:20|8083.5|8080.7|8083.6|8080.8|8085.1|8082.3|8083.5|8080.7|43
1641929790000|2022-01-11 19:36:30|8084|8081.2|8085.1|8082.3|8086|8083.2|8083.6|8080.8|187
1641929800000|2022-01-11 19:36:40|8084.6|8081.8|8084.5|8081.7|8085|8082.2|8084.5|8081.7|14
1641929810000|2022-01-11 19:36:50|8085|8082.2|8084.1|8081.3|8085.1|8082.3|8084.1|8081.3|32
1641929820000|2022-01-11 19:37:00|8084|8081.2|8083.5|8080.7|8084.1|8081.3|8083.1|8080.3|10
1641929830000|2022-01-11 19:37:10|8083.6|8080.8|8082.9|8080.1|8084.1|8081.3|8081.9|8079.1|98
1641929840000|2022-01-11 19:37:20|8082.5|8079.7|8082.5|8079.7|8083.1|8080.3|8082.1|8079.3|8
1641929850000|2022-01-11 19:37:30|8082.1|8079.3|8084.5|8081.7|8084.9|8082.1|8082.1|8079.3|28
1641929860000|2022-01-11 19:37:40|8084.9|8082.1|8085.5|8082.7|8086|8083.2|8084.5|8081.7|18
1641929870000|2022-01-11 19:37:50|8085.1|8082.3|8085|8082.2|8085.5|8082.7|8084.6|8081.8|16
1641929880000|2022-01-11 19:38:00|8084.6|8081.8|8084.5|8081.7|8085.5|8082.7|8084.1|8081.3|108
1641929890000|2022-01-11 19:38:10|8084.9|8082.1|8085.6|8082.8|8086.5|8083.7|8084.5|8081.7|27
1641929900000|2022-01-11 19:38:20|8086|8083.2|8087.5|8084.7|8087.9|8085.1|8085.9|8083.1|35
1641929910000|2022-01-11 19:38:30|8087.9|8085.1|8087.1|8084.3|8087.9|8085.1|8087.1|8084.3|11
1641929920000|2022-01-11 19:38:40|8087.5|8084.7|8086.5|8083.7|8087.9|8085.1|8086.5|8083.7|73
1641929930000|2022-01-11 19:38:50|8085.9|8083.1|8084.5|8081.7|8085.9|8083.1|8082.1|8079.3|160
1641929940000|2022-01-11 19:39:00|8085.1|8082.3|8084.5|8081.7|8085.5|8082.7|8084.5|8081.7|61
1641929950000|2022-01-11 19:39:10|8084.9|8082.1|8085.1|8082.3|8085.1|8082.3|8082.9|8080.1|48
1641929960000|2022-01-11 19:39:20|8084.9|8082.1|8085.4|8082.6|8085.9|8083.1|8084.5|8081.7|74
1641929970000|2022-01-11 19:39:30|8085.5|8082.7|8084.5|8081.7|8085.9|8083.1|8084.5|8081.7|54
1641929980000|2022-01-11 19:39:40|8084.9|8082.1|8087.9|8085.1|8088.9|8086.1|8084.9|8082.1|90
1641929990000|2022-01-11 19:39:50|8088.5|8085.7|8088.9|8086.1|8088.9|8086.1|8088|8085.2|43
1641930000000|2022-01-11 19:40:00|8088.5|8085.7|8089.9|8087.1|8089.9|8087.1|8087.5|8084.7|68
1641930010000|2022-01-11 19:40:10|8089.5|8086.7|8091.5|8088.7|8091.9|8089.1|8089.4|8086.6|80
1641930020000|2022-01-11 19:40:20|8091.1|8088.3|8091|8088.2|8091.5|8088.7|8089.5|8086.7|47
1641930030000|2022-01-11 19:40:30|8090.9|8088.1|8089.9|8087.1|8090.9|8088.1|8089.5|8086.7|32
1641930040000|2022-01-11 19:40:40|8090|8087.2|8089.9|8087.1|8090.1|8087.3|8089.5|8086.7|12
1641930050000|2022-01-11 19:40:50|8090.1|8087.3|8089.9|8087.1|8091|8088.2|8089.9|8087.1|67
1641930060000|2022-01-11 19:41:00|8090|8087.2|8091|8088.2|8091|8088.2|8090|8087.2|8
1641930070000|2022-01-11 19:41:10|8090.9|8088.1|8093.5|8090.7|8093.9|8091.1|8090.5|8087.7|107
1641930080000|2022-01-11 19:41:20|8093.7|8090.9|8095.9|8093.1|8096.1|8093.3|8093.7|8090.9|108
1641930090000|2022-01-11 19:41:30|8095.5|8092.7|8094.5|8091.7|8095.5|8092.7|8094.1|8091.3|19
1641930100000|2022-01-11 19:41:40|8094.6|8091.8|8093.5|8090.7|8095.5|8092.7|8092.5|8089.7|68
1641930110000|2022-01-11 19:41:50|8093.9|8091.1|8093.9|8091.1|8093.9|8091.1|8093.4|8090.6|11
1641930120000|2022-01-11 19:42:00|8094|8091.2|8093.9|8091.1|8094.1|8091.3|8093.1|8090.3|47
1641930130000|2022-01-11 19:42:10|8093.1|8090.3|8094.1|8091.3|8094.1|8091.3|8092.9|8090.1|27
1641930140000|2022-01-11 19:42:20|8093.9|8091.1|8093.6|8090.8|8094.1|8091.3|8093|8090.2|25
1641930150000|2022-01-11 19:42:30|8093.7|8090.9|8093.1|8090.3|8095.1|8092.3|8093.1|8090.3|57
1641930160000|2022-01-11 19:42:40|8093.5|8090.7|8093.1|8090.3|8094.1|8091.3|8093|8090.2|70
1641930170000|2022-01-11 19:42:50|8093|8090.2|8092.5|8089.7|8093.5|8090.7|8091.9|8089.1|39
1641930180000|2022-01-11 19:43:00|8092.4|8089.6|8091.5|8088.7|8092.4|8089.6|8090.9|8088.1|81
1641930190000|2022-01-11 19:43:10|8091.7|8088.9|8093|8090.2|8093.1|8090.3|8091.7|8088.9|31
1641930200000|2022-01-11 19:43:20|8092.9|8090.1|8093.5|8090.7|8093.9|8091.1|8092.9|8090.1|14
1641930210000|2022-01-11 19:43:30|8093.9|8091.1|8093.1|8090.3|8094|8091.2|8093.1|8090.3|8
1641930220000|2022-01-11 19:43:40|8093.5|8090.7|8093.1|8090.3|8093.5|8090.7|8093.1|8090.3|6
1641930230000|2022-01-11 19:43:50|8093.5|8090.7|8093.1|8090.3|8093.5|8090.7|8093.1|8090.3|7
1641930240000|2022-01-11 19:44:00|8092.9|8090.1|8093.5|8090.7|8093.5|8090.7|8092.9|8090.1|4
1641930250000|2022-01-11 19:44:10|8093.9|8091.1|8093.9|8091.1|8094|8091.2|8093.9|8091.1|24
1641930260000|2022-01-11 19:44:20|8094.1|8091.3|8093.9|8091.1|8094.1|8091.3|8093.9|8091.1|14
1641930270000|2022-01-11 19:44:30|8093.5|8090.7|8093.5|8090.7|8093.5|8090.7|8093.5|8090.7|4
1641930280000|2022-01-11 19:44:40|8094.1|8091.3|8095.1|8092.3|8095.1|8092.3|8094.1|8091.3|17
1641930290000|2022-01-11 19:44:50|8095.5|8092.7|8095.5|8092.7|8095.9|8093.1|8095.5|8092.7|22
1641930300000|2022-01-11 19:45:00|8095.1|8092.3|8094.1|8091.3|8096.1|8093.3|8094.1|8091.3|44
1641930310000|2022-01-11 19:45:10|8093.9|8091.1|8093.5|8090.7|8094.1|8091.3|8093.1|8090.3|17
1641930320000|2022-01-11 19:45:20|8093.1|8090.3|8093.5|8090.7|8093.5|8090.7|8093.1|8090.3|2
1641930330000|2022-01-11 19:45:30|8093.1|8090.3|8093.1|8090.3|8093.6|8090.8|8093.1|8090.3|9
1641930340000|2022-01-11 19:45:40|8093.5|8090.7|8094.5|8091.7|8094.5|8091.7|8093.5|8090.7|6
1641930350000|2022-01-11 19:45:50|8095|8092.2|8094.9|8092.1|8095|8092.2|8094.5|8091.7|4
1641930360000|2022-01-11 19:46:00|8095|8092.2|8096.1|8093.3|8096.1|8093.3|8095|8092.2|34
1641930370000|2022-01-11 19:46:10|8096.5|8093.7|8096|8093.2|8096.5|8093.7|8095.9|8093.1|9
1641930380000|2022-01-11 19:46:20|8096.1|8093.3|8096|8093.2|8096.5|8093.7|8095.9|8093.1|23
1641930390000|2022-01-11 19:46:30|8096.1|8093.3|8097.5|8094.7|8097.5|8094.7|8095.9|8093.1|35
1641930400000|2022-01-11 19:46:40|8097.1|8094.3|8100.1|8097.3|8100.5|8097.7|8097.1|8094.3|84
1641930410000|2022-01-11 19:46:50|8100|8097.2|8099.5|8096.7|8100|8097.2|8099.1|8096.3|10
1641930420000|2022-01-11 19:47:00|8099.1|8096.3|8098.9|8096.1|8099.5|8096.7|8098.5|8095.7|16
1641930430000|2022-01-11 19:47:10|8098.5|8095.7|8098.5|8095.7|8098.9|8096.1|8098.5|8095.7|14
1641930440000|2022-01-11 19:47:20|8098.1|8095.3|8097.5|8094.7|8098.5|8095.7|8097.1|8094.3|4
1641930450000|2022-01-11 19:47:30|8098|8095.2|8097.1|8094.3|8098|8095.2|8097.1|8094.3|14
1641930460000|2022-01-11 19:47:40|8096.9|8094.1|8096.1|8093.3|8097|8094.2|8096.1|8093.3|10
1641930470000|2022-01-11 19:47:50|8096.6|8093.8|8097.1|8094.3|8097.1|8094.3|8096.6|8093.8|5
1641930480000|2022-01-11 19:48:00|8097.5|8094.7|8098.1|8095.3|8098.1|8095.3|8097.5|8094.7|4
1641930490000|2022-01-11 19:48:10|8097.9|8095.1|8097.1|8094.3|8097.9|8095.1|8097|8094.2|11
1641930500000|2022-01-11 19:48:20|8096.1|8093.3|8096.1|8093.3|8096.5|8093.7|8096.1|8093.3|6
1641930510000|2022-01-11 19:48:30|8096.5|8093.7|8097.5|8094.7|8097.9|8095.1|8096.1|8093.3|13
1641930520000|2022-01-11 19:48:40|8097.1|8094.3|8097.1|8094.3|8097.1|8094.3|8097.1|8094.3|0
1641930530000|2022-01-11 19:48:50|8097.5|8094.7|8097.5|8094.7|8097.5|8094.7|8097.1|8094.3|3
1641930540000|2022-01-11 19:49:00|8097.1|8094.3|8097.1|8094.3|8098.1|8095.3|8097.1|8094.3|20
1641930550000|2022-01-11 19:49:10|8096.1|8093.3|8096.5|8093.7|8096.5|8093.7|8096.1|8093.3|13
1641930560000|2022-01-11 19:49:20|8096.1|8093.3|8096.1|8093.3|8096.1|8093.3|8096.1|8093.3|11
1641930570000|2022-01-11 19:49:30|8096.5|8093.7|8097.1|8094.3|8097.1|8094.3|8096.1|8093.3|23
1641930580000|2022-01-11 19:49:40|8097.5|8094.7|8097.5|8094.7|8097.5|8094.7|8097.1|8094.3|0
1641930590000|2022-01-11 19:49:50|8097.1|8094.3|8097.1|8094.3|8097.5|8094.7|8096.9|8094.1|7
1641930600000|2022-01-11 19:50:00|8096.9|8094.1|8096.5|8093.7|8096.9|8094.1|8096.1|8093.3|3
1641930610000|2022-01-11 19:50:10|8096.9|8094.1|8096.5|8093.7|8097.1|8094.3|8096.5|8093.7|8
1641930620000|2022-01-11 19:50:20|8096.1|8093.3|8096.5|8093.7|8097.1|8094.3|8096.1|8093.3|4
1641930630000|2022-01-11 19:50:30|8096.1|8093.3|8096.1|8093.3|8096.5|8093.7|8096.1|8093.3|1
1641930640000|2022-01-11 19:50:40|8096|8093.2|8094.1|8091.3|8096|8093.2|8094.1|8091.3|19
1641930650000|2022-01-11 19:50:50|8094.5|8091.7|8093.5|8090.7|8094.5|8091.7|8093.5|8090.7|38
1641930660000|2022-01-11 19:51:00|8093.1|8090.3|8093.1|8090.3|8093.9|8091.1|8092.5|8089.7|44
1641930670000|2022-01-11 19:51:10|8093.5|8090.7|8093.9|8091.1|8093.9|8091.1|8093.5|8090.7|16
1641930680000|2022-01-11 19:51:20|8093.5|8090.7|8093.9|8091.1|8093.9|8091.1|8093.1|8090.3|0
1641930690000|2022-01-11 19:51:30|8093.5|8090.7|8093.5|8090.7|8093.9|8091.1|8093.5|8090.7|5
1641930700000|2022-01-11 19:51:40|||||||||5
1641930710000|2022-01-11 19:51:50|8093.9|8091.1|8094.5|8091.7|8094.9|8092.1|8093.5|8090.7|5
1641930720000|2022-01-11 19:52:00|8094.9|8092.1|8094.9|8092.1|8095.5|8092.7|8094.5|8091.7|9
1641930730000|2022-01-11 19:52:10|8095|8092.2|8095.5|8092.7|8096|8093.2|8094.3|8091.5|38
1641930740000|2022-01-11 19:52:20|8095.9|8093.1|8096.5|8093.7|8096.9|8094.1|8095.9|8093.1|8
1641930750000|2022-01-11 19:52:30|8096.1|8093.3|8096.5|8093.7|8097|8094.2|8096.1|8093.3|10
1641930760000|2022-01-11 19:52:40|8097|8094.2|8097.9|8095.1|8097.9|8095.1|8096.5|8093.7|44
1641930770000|2022-01-11 19:52:50|8097.5|8094.7|8098|8095.2|8098.1|8095.3|8097.1|8094.3|21
1641930780000|2022-01-11 19:53:00|8098.1|8095.3|8097.5|8094.7|8098.1|8095.3|8097.5|8094.7|16
1641930790000|2022-01-11 19:53:10|8097.1|8094.3|8098|8095.2|8098.1|8095.3|8097.1|8094.3|24
1641930800000|2022-01-11 19:53:20|8098.1|8095.3|8099.1|8096.3|8099.5|8096.7|8098.1|8095.3|40
1641930810000|2022-01-11 19:53:30|8099|8096.2|8098.9|8096.1|8099.1|8096.3|8098.5|8095.7|4
1641930820000|2022-01-11 19:53:40|8099.1|8096.3|8098.9|8096.1|8099.5|8096.7|8098.9|8096.1|13
1641930830000|2022-01-11 19:53:50|8099|8096.2|8099|8096.2|8099.5|8096.7|8099|8096.2|12
1641930840000|2022-01-11 19:54:00|8098.9|8096.1|8098.9|8096.1|8098.9|8096.1|8098.5|8095.7|2
1641930850000|2022-01-11 19:54:10|8098.5|8095.7|8098.9|8096.1|8098.9|8096.1|8098.5|8095.7|6
1641930860000|2022-01-11 19:54:20|8098.5|8095.7|8097.4|8094.6|8098.5|8095.7|8096.9|8094.1|77
1641930870000|2022-01-11 19:54:30|8097.2|8094.4|8097.4|8094.6|8097.5|8094.7|8096.5|8093.7|9
1641930880000|2022-01-11 19:54:40|8097.5|8094.7|8097.9|8095.1|8098.1|8095.3|8097.5|8094.7|6
1641930890000|2022-01-11 19:54:50|8098|8095.2|8098.5|8095.7|8098.5|8095.7|8098|8095.2|2
1641930900000|2022-01-11 19:55:00|8098|8095.2|8098|8095.2|8099|8096.2|8097.9|8095.1|23
1641930910000|2022-01-11 19:55:10|8097.9|8095.1|8097.4|8094.6|8098.1|8095.3|8096.9|8094.1|23
1641930920000|2022-01-11 19:55:20|8097.5|8094.7|8096.9|8094.1|8097.5|8094.7|8096.9|8094.1|4
1641930930000|2022-01-11 19:55:30|8096.5|8093.7|8096.5|8093.7|8096.9|8094.1|8096.5|8093.7|2
1641930940000|2022-01-11 19:55:40|8096.9|8094.1|8099.1|8096.3|8099.1|8096.3|8096.9|8094.1|30
1641930950000|2022-01-11 19:55:50|8099.5|8096.7|8099.9|8097.1|8099.9|8097.1|8099.1|8096.3|2
1641930960000|2022-01-11 19:56:00|8100|8097.2|8100.1|8097.3|8100.1|8097.3|8099.5|8096.7|12
1641930970000|2022-01-11 19:56:10|||||||||1
1641930980000|2022-01-11 19:56:20|8100.5|8097.7|8100.1|8097.3|8100.5|8097.7|8099.9|8097.1|54
1641930990000|2022-01-11 19:56:30|8100.5|8097.7|8102.1|8099.3|8102.5|8099.7|8100.5|8097.7|71
1641931000000|2022-01-11 19:56:40|8102|8099.2|8102.5|8099.7|8102.5|8099.7|8101.9|8099.1|25
1641931010000|2022-01-11 19:56:50|8103.1|8100.3|8104.1|8101.3|8104.1|8101.3|8103.1|8100.3|45
1641931020000|2022-01-11 19:57:00|8103.9|8101.1|8103.5|8100.7|8103.9|8101.1|8103.1|8100.3|10
1641931030000|2022-01-11 19:57:10|8103.1|8100.3|8099.9|8097.1|8103.1|8100.3|8099.5|8096.7|65
1641931040000|2022-01-11 19:57:20|8099.5|8096.7|8099.1|8096.3|8099.5|8096.7|8099.1|8096.3|11
1641931050000|2022-01-11 19:57:30|8099|8096.2|8099|8096.2|8099.5|8096.7|8098.5|8095.7|28
1641931060000|2022-01-11 19:57:40|8098.9|8096.1|8098.1|8095.3|8098.9|8096.1|8098.1|8095.3|2
1641931070000|2022-01-11 19:57:50|8098.5|8095.7|8100.1|8097.3|8100.1|8097.3|8098.5|8095.7|49
1641931080000|2022-01-11 19:58:00|8100.5|8097.7|8096.6|8093.8|8100.5|8097.7|8096.5|8093.7|62
1641931090000|2022-01-11 19:58:10|8096.5|8093.7|8097.1|8094.3|8097.5|8094.7|8095.9|8093.1|60
1641931100000|2022-01-11 19:58:20|8096.5|8093.7|8097.1|8094.3|8097.1|8094.3|8096.1|8093.3|23
1641931110000|2022-01-11 19:58:30|8097.5|8094.7|8097.9|8095.1|8098.5|8095.7|8097.5|8094.7|16
1641931120000|2022-01-11 19:58:40|8097.5|8094.7|8098.5|8095.7|8098.5|8095.7|8097.5|8094.7|36
1641931130000|2022-01-11 19:58:50|8098.1|8095.3|8097.6|8094.8|8098.5|8095.7|8097.5|8094.7|12
1641931140000|2022-01-11 19:59:00|8098.1|8095.3|8098.1|8095.3|8098.1|8095.3|8097.5|8094.7|13
1641931150000|2022-01-11 19:59:10|8098|8095.2|8098.1|8095.3|8098.5|8095.7|8097.9|8095.1|27
1641931160000|2022-01-11 19:59:20|8098.5|8095.7|8098.1|8095.3|8098.5|8095.7|8098.1|8095.3|2
1641931170000|2022-01-11 19:59:30|8099.1|8096.3|8098.5|8095.7|8099.1|8096.3|8098.1|8095.3|21
1641931180000|2022-01-11 19:59:40|8098.6|8095.8|8098|8095.2|8098.6|8095.8|8098|8095.2|17
1641931190000|2022-01-11 19:59:50|8097.8|8095|8098|8095.2|8098.1|8095.3|8097.5|8094.7|11
1641931200000|2022-01-11 20:00:00|8098.1|8095.3|8100.5|8097.7|8100.5|8097.7|8098.1|8095.3|27
1641931210000|2022-01-11 20:00:10|8100.6|8097.8|8102.1|8099.3|8102.5|8099.7|8100.6|8097.8|6
1641931220000|2022-01-11 20:00:20|8101.8|8099|8101.6|8098.8|8102.1|8099.3|8101.1|8098.3|7
1641931230000|2022-01-11 20:00:30|8101.5|8098.7|8100.1|8097.3|8102.1|8099.3|8100|8097.2|29
1641931240000|2022-01-11 20:00:40|8099.8|8097|8100.1|8097.3|8100.1|8097.3|8099.5|8096.7|12
1641931250000|2022-01-11 20:00:50|||||||||3
1641931260000|2022-01-11 20:01:00|8099.8|8097|8100.1|8097.3|8100.1|8097.3|8098.3|8095.5|48
1641931270000|2022-01-11 20:01:10|||||||||2
1641931280000|2022-01-11 20:01:20|8100.3|8097.5|8101.1|8098.3|8101.6|8098.8|8099.8|8097|130
1641931290000|2022-01-11 20:01:30|8101|8098.2|8099.1|8096.3|8101|8098.2|8099.1|8096.3|24
1641931300000|2022-01-11 20:01:40|8099|8096.2|8097.1|8094.3|8099.1|8096.3|8097.1|8094.3|65
1641931310000|2022-01-11 20:01:50|8096.7|8093.9|8096.1|8093.3|8096.7|8093.9|8096.1|8093.3|20
1641931320000|2022-01-11 20:02:00|8096.8|8094|8096.6|8093.8|8096.8|8094|8096.6|8093.8|13
1641931330000|2022-01-11 20:02:10|8097.1|8094.3|8097.6|8094.8|8098.1|8095.3|8096.6|8093.8|16
1641931340000|2022-01-11 20:02:20|8098.1|8095.3|8099.1|8096.3|8099.1|8096.3|8097.5|8094.7|27
1641931350000|2022-01-11 20:02:30|8099|8096.2|8099.1|8096.3|8099.1|8096.3|8098.1|8095.3|34
1641931360000|2022-01-11 20:02:40|8099|8096.2|8099.1|8096.3|8099.1|8096.3|8099|8096.2|4
1641931370000|2022-01-11 20:02:50|8099|8096.2|8099.1|8096.3|8099.1|8096.3|8098.1|8095.3|20
1641931380000|2022-01-11 20:03:00|8099|8096.2|8096.1|8093.3|8099.1|8096.3|8096.1|8093.3|41
1641931390000|2022-01-11 20:03:10|8096.3|8093.5|8097.1|8094.3|8097.1|8094.3|8096.3|8093.5|106
1641931400000|2022-01-11 20:03:20|8096.5|8093.7|8097.1|8094.3|8097.1|8094.3|8096.1|8093.3|12
1641931410000|2022-01-11 20:03:30|8096.1|8093.3|8097.1|8094.3|8097.1|8094.3|8096.1|8093.3|26
1641931420000|2022-01-11 20:03:40|8098.1|8095.3|8097.1|8094.3|8098.1|8095.3|8097.1|8094.3|28
1641931430000|2022-01-11 20:03:50|8097.6|8094.8|8100.3|8097.5|8101.2|8098.4|8097.6|8094.8|1025
1641931440000|2022-01-11 20:04:00|8100.1|8097.3|8100.3|8097.5|8100.7|8097.9|8098.7|8095.9|19
1641931450000|2022-01-11 20:04:10|8100.7|8097.9|8100.3|8097.5|8100.7|8097.9|8099.7|8096.9|10
1641931460000|2022-01-11 20:04:20|8100.7|8097.9|8102.5|8099.7|8103.3|8100.5|8100.7|8097.9|1662
1641931470000|2022-01-11 20:04:30|8102.3|8099.5|8102.5|8099.7|8102.5|8099.7|8101.5|8098.7|26
1641931480000|2022-01-11 20:04:40|8102.4|8099.6|8102.9|8100.1|8102.9|8100.1|8102.4|8099.6|24
1641931490000|2022-01-11 20:04:50|8103.3|8100.5|8102.5|8099.7|8103.3|8100.5|8102.5|8099.7|2
1641931500000|2022-01-11 20:05:00|||||||||4
1641931510000|2022-01-11 20:05:10|8102.9|8100.1|8103.5|8100.7|8103.5|8100.7|8102.9|8100.1|25
1641931520000|2022-01-11 20:05:20|||||||||1
1641931530000|2022-01-11 20:05:30|8103.4|8100.6|8103.4|8100.6|8103.5|8100.7|8103.4|8100.6|10
1641931540000|2022-01-11 20:05:40|8103.5|8100.7|8104.5|8101.7|8104.9|8102.1|8103.4|8100.6|26
1641931550000|2022-01-11 20:05:50|8104.9|8102.1|8104.9|8102.1|8104.9|8102.1|8104.5|8101.7|2
1641931560000|2022-01-11 20:06:00|8105.1|8102.3|8106.5|8103.7|8106.5|8103.7|8105.1|8102.3|70
1641931570000|2022-01-11 20:06:10|8107.4|8104.6|8104.9|8102.1|8107.4|8104.6|8104.5|8101.7|75
1641931580000|2022-01-11 20:06:20|8104.5|8101.7|8102.9|8100.1|8104.9|8102.1|8102.9|8100.1|28
1641931590000|2022-01-11 20:06:30|8102.7|8099.9|8101.9|8099.1|8102.7|8099.9|8101.9|8099.1|21
1641931600000|2022-01-11 20:06:40|8102.9|8100.1|8102.9|8100.1|8102.9|8100.1|8102.9|8100.1|24
1641931610000|2022-01-11 20:06:50|8103.3|8100.5|8103.5|8100.7|8103.9|8101.1|8102.9|8100.1|13
1641931620000|2022-01-11 20:07:00|8103.4|8100.6|8102.9|8100.1|8103.4|8100.6|8102.5|8099.7|13
1641931630000|2022-01-11 20:07:10|8103.3|8100.5|8103.9|8101.1|8103.9|8101.1|8102.9|8100.1|10
1641931640000|2022-01-11 20:07:20|8103.5|8100.7|8103.9|8101.1|8103.9|8101.1|8103.5|8100.7|0
1641931650000|2022-01-11 20:07:30|8103.5|8100.7|8103.5|8100.7|8103.5|8100.7|8102.9|8100.1|13
1641931660000|2022-01-11 20:07:40|||||||||1
1641931670000|2022-01-11 20:07:50|8103.9|8101.1|8104.5|8101.7|8104.5|8101.7|8103.5|8100.7|41
1641931680000|2022-01-11 20:08:00|8105.5|8102.7|8106.5|8103.7|8107.5|8104.7|8105.5|8102.7|51
1641931690000|2022-01-11 20:08:10|8106.9|8104.1|8105.9|8103.1|8106.9|8104.1|8105.9|8103.1|15
1641931700000|2022-01-11 20:08:20|8106.4|8103.6|8106|8103.2|8106.4|8103.6|8105.5|8102.7|24
1641931710000|2022-01-11 20:08:30|8106.4|8103.6|8105.5|8102.7|8106.5|8103.7|8105.5|8102.7|10
1641931720000|2022-01-11 20:08:40|8105.4|8102.6|8103.9|8101.1|8105.4|8102.6|8103.5|8100.7|21
1641931730000|2022-01-11 20:08:50|8103.5|8100.7|8102.9|8100.1|8103.5|8100.7|8102.9|8100.1|6
1641931740000|2022-01-11 20:09:00|8102.5|8099.7|8102|8099.2|8102.5|8099.7|8101.9|8099.1|18
1641931750000|2022-01-11 20:09:10|8101.9|8099.1|8102|8099.2|8102.5|8099.7|8101.9|8099.1|7
1641931760000|2022-01-11 20:09:20|8101.9|8099.1|8101.5|8098.7|8101.9|8099.1|8101.5|8098.7|3
1641931770000|2022-01-11 20:09:30|||||||||10
1641931780000|2022-01-11 20:09:40|8101.4|8098.6|8101.5|8098.7|8101.5|8098.7|8100.5|8097.7|36
1641931790000|2022-01-11 20:09:50|8102.5|8099.7|8100.5|8097.7|8102.5|8099.7|8100.5|8097.7|60
1641931800000|2022-01-11 20:10:00|8101.5|8098.7|8101|8098.2|8101.5|8098.7|8100.9|8098.1|33
1641931810000|2022-01-11 20:10:10|8101.1|8098.3|8102|8099.2|8102|8099.2|8100.5|8097.7|37
1641931820000|2022-01-11 20:10:20|8101.9|8099.1|8097.5|8094.7|8102|8099.2|8097.5|8094.7|105
1641931830000|2022-01-11 20:10:30|8097.9|8095.1|8097.5|8094.7|8098.5|8095.7|8097|8094.2|25
1641931840000|2022-01-11 20:10:40|8097.9|8095.1|8098.4|8095.6|8098.5|8095.7|8097.4|8094.6|22
1641931850000|2022-01-11 20:10:50|8098.3|8095.5|8097.5|8094.7|8098.5|8095.7|8097.5|8094.7|181
1641931860000|2022-01-11 20:11:00|8098.3|8095.5|8096.5|8093.7|8098.3|8095.5|8096.5|8093.7|35
1641931870000|2022-01-11 20:11:10|8096.9|8094.1|8096.5|8093.7|8097.3|8094.5|8095.5|8092.7|20
1641931880000|2022-01-11 20:11:20|8096.4|8093.6|8096|8093.2|8096.5|8093.7|8094.5|8091.7|62
1641931890000|2022-01-11 20:11:30|8095.9|8093.1|8096.5|8093.7|8097|8094.2|8095.5|8092.7|22
1641931900000|2022-01-11 20:11:40|8096.9|8094.1|8095.5|8092.7|8096.9|8094.1|8094.5|8091.7|59
1641931910000|2022-01-11 20:11:50|8096.3|8093.5|8095|8092.2|8096.3|8093.5|8093.5|8090.7|50
1641931920000|2022-01-11 20:12:00|8094.9|8092.1|8095.9|8093.1|8095.9|8093.1|8094.9|8092.1|32
1641931930000|2022-01-11 20:12:10|8095.5|8092.7|8095.9|8093.1|8095.9|8093.1|8095.5|8092.7|8
1641931940000|2022-01-11 20:12:20|8095.5|8092.7|8095.5|8092.7|8095.9|8093.1|8095.5|8092.7|18
1641931950000|2022-01-11 20:12:30|8095.9|8093.1|8094.9|8092.1|8095.9|8093.1|8094.5|8091.7|20
1641931960000|2022-01-11 20:12:40|8095.1|8092.3|8095.5|8092.7|8095.5|8092.7|8094.5|8091.7|37
1641931970000|2022-01-11 20:12:50|8095.9|8093.1|8095.5|8092.7|8095.9|8093.1|8095.5|8092.7|6
1641931980000|2022-01-11 20:13:00|||||||||6
1641931990000|2022-01-11 20:13:10|8095.9|8093.1|8095.9|8093.1|8095.9|8093.1|8095.5|8092.7|5
1641932000000|2022-01-11 20:13:20|8095.5|8092.7|8098.5|8095.7|8098.5|8095.7|8095.5|8092.7|31
1641932010000|2022-01-11 20:13:30|||||||||8
1641932020000|2022-01-11 20:13:40|8097.7|8094.9|8097.5|8094.7|8097.9|8095.1|8097.5|8094.7|9
1641932030000|2022-01-11 20:13:50|8096.5|8093.7|8097.5|8094.7|8097.9|8095.1|8096.5|8093.7|30
1641932040000|2022-01-11 20:14:00|8096.5|8093.7|8097.5|8094.7|8098.5|8095.7|8096.5|8093.7|35
1641932050000|2022-01-11 20:14:10|8097.9|8095.1|8097.5|8094.7|8097.9|8095.1|8097.5|8094.7|3
1641932060000|2022-01-11 20:14:20|8096.5|8093.7|8097.5|8094.7|8097.5|8094.7|8096.5|8093.7|19
1641932070000|2022-01-11 20:14:30|||||||||1
1641932080000|2022-01-11 20:14:40|8096.7|8093.9|8097.5|8094.7|8097.5|8094.7|8095.7|8092.9|58
1641932090000|2022-01-11 20:14:50|8096.9|8094.1|8097.5|8094.7|8098|8095.2|8096.9|8094.1|40
1641932100000|2022-01-11 20:15:00|8097.9|8095.1|8098.5|8095.7|8098.5|8095.7|8097.5|8094.7|6
1641932110000|2022-01-11 20:15:10|8098.7|8095.9|8099.5|8096.7|8099.5|8096.7|8098.7|8095.9|10
1641932120000|2022-01-11 20:15:20|8099|8096.2|8099.5|8096.7|8100.3|8097.5|8098.9|8096.1|50
1641932130000|2022-01-11 20:15:30|||||||||5
1641932140000|2022-01-11 20:15:40|8099|8096.2|8099.5|8096.7|8099.5|8096.7|8098.5|8095.7|18
1641932150000|2022-01-11 20:15:50|||||||||1
1641932160000|2022-01-11 20:16:00|8098.9|8096.1|8097.5|8094.7|8098.9|8096.1|8097.5|8094.7|59
1641932170000|2022-01-11 20:16:10|8097.1|8094.3|8098|8095.2|8098|8095.2|8096.5|8093.7|61
1641932180000|2022-01-11 20:16:20|8098.5|8095.7|8098.5|8095.7|8098.5|8095.7|8098.5|8095.7|1
1641932190000|2022-01-11 20:16:30|8098.7|8095.9|8097.5|8094.7|8098.7|8095.9|8096.5|8093.7|37
1641932200000|2022-01-11 20:16:40|8097|8094.2|8097.5|8094.7|8097.5|8094.7|8097|8094.2|7
1641932210000|2022-01-11 20:16:50|||||||||2
1641932220000|2022-01-11 20:17:00|8098.5|8095.7|8099.5|8096.7|8099.5|8096.7|8098.5|8095.7|24
1641932230000|2022-01-11 20:17:10|8099.3|8096.5|8098.5|8095.7|8099.5|8096.7|8098.5|8095.7|92
1641932240000|2022-01-11 20:17:20|8098.2|8095.4|8095.5|8092.7|8098.2|8095.4|8095.5|8092.7|66
1641932250000|2022-01-11 20:17:30|8095.9|8093.1|8097.5|8094.7|8097.5|8094.7|8094.7|8091.9|69
1641932260000|2022-01-11 20:17:40|8097.4|8094.6|8097.5|8094.7|8097.5|8094.7|8097.4|8094.6|11
1641932270000|2022-01-11 20:17:50|8097.7|8094.9|8100|8097.2|8100.5|8097.7|8097.7|8094.9|123
1641932280000|2022-01-11 20:18:00|8100.5|8097.7|8100|8097.2|8100.5|8097.7|8099.6|8096.8|14
1641932290000|2022-01-11 20:18:10|8099.9|8097.1|8098.5|8095.7|8099.9|8097.1|8098.5|8095.7|12
1641932300000|2022-01-11 20:18:20|8098.7|8095.9|8099.5|8096.7|8099.5|8096.7|8098.7|8095.9|12
1641932310000|2022-01-11 20:18:30|8100.5|8097.7|8100.5|8097.7|8100.5|8097.7|8100.5|8097.7|11
1641932320000|2022-01-11 20:18:40|8100.3|8097.5|8099.5|8096.7|8100.3|8097.5|8098.5|8095.7|58
1641932330000|2022-01-11 20:18:50|8099.9|8097.1|8099|8096.2|8099.9|8097.1|8099|8096.2|5
1641932340000|2022-01-11 20:19:00|8099.1|8096.3|8099.5|8096.7|8099.5|8096.7|8098.9|8096.1|11
1641932350000|2022-01-11 20:19:10|8099.3|8096.5|8099|8096.2|8099.3|8096.5|8098.5|8095.7|14
1641932360000|2022-01-11 20:19:20|8098.9|8096.1|8098.5|8095.7|8098.9|8096.1|8098.5|8095.7|7
1641932370000|2022-01-11 20:19:30|8098.9|8096.1|8098.5|8095.7|8098.9|8096.1|8098.5|8095.7|5
1641932380000|2022-01-11 20:19:40|8098.9|8096.1|8099|8096.2|8099.9|8097.1|8098.5|8095.7|3
1641932390000|2022-01-11 20:19:50|8099.5|8096.7|8100.5|8097.7|8100.5|8097.7|8099.5|8096.7|6
1641932400000|2022-01-11 20:20:00|8100.4|8097.6|8100|8097.2|8100.5|8097.7|8099.5|8096.7|17
1641932410000|2022-01-11 20:20:10|8099.5|8096.7|8099.9|8097.1|8099.9|8097.1|8099.5|8096.7|1
1641932420000|2022-01-11 20:20:20|8099.5|8096.7|8100.5|8097.7|8100.5|8097.7|8099.5|8096.7|10
1641932430000|2022-01-11 20:20:30|8100.9|8098.1|8101.5|8098.7|8101.5|8098.7|8100.5|8097.7|47
1641932440000|2022-01-11 20:20:40|8102|8099.2|8102.5|8099.7|8102.5|8099.7|8101.9|8099.1|11
1641932450000|2022-01-11 20:20:50|8103.1|8100.3|8103.5|8100.7|8103.5|8100.7|8102.5|8099.7|24
1641932460000|2022-01-11 20:21:00|8102.5|8099.7|8102.5|8099.7|8103.5|8100.7|8102.5|8099.7|22
1641932470000|2022-01-11 20:21:10|8103.5|8100.7|8103.5|8100.7|8103.5|8100.7|8102.5|8099.7|92
1641932480000|2022-01-11 20:21:20|8102.5|8099.7|8102.5|8099.7|8103.5|8100.7|8102.5|8099.7|141
1641932490000|2022-01-11 20:21:30|8101.9|8099.1|8101.9|8099.1|8103.5|8100.7|8101.5|8098.7|149
1641932500000|2022-01-11 20:21:40|8101.5|8098.7|8101.5|8098.7|8102.5|8099.7|8101.5|8098.7|14
1641932510000|2022-01-11 20:21:50|8100.9|8098.1|8100.5|8097.7|8100.9|8098.1|8100.5|8097.7|12
1641932520000|2022-01-11 20:22:00|8100.7|8097.9|8103.5|8100.7|8103.9|8101.1|8100.7|8097.9|35
1641932530000|2022-01-11 20:22:10|8103.3|8100.5|8102.5|8099.7|8103.3|8100.5|8101.5|8098.7|16
1641932540000|2022-01-11 20:22:20|8101.5|8098.7|8101.5|8098.7|8101.5|8098.7|8101.5|8098.7|6
1641932550000|2022-01-11 20:22:30|8101.9|8099.1|8101.5|8098.7|8102.5|8099.7|8101.5|8098.7|41
1641932560000|2022-01-11 20:22:40|||||||||44
1641932570000|2022-01-11 20:22:50|8101.3|8098.5|8101|8098.2|8101.5|8098.7|8101|8098.2|27
1641932580000|2022-01-11 20:23:00|8100.5|8097.7|8100.5|8097.7|8101.9|8099.1|8100.5|8097.7|72
1641932590000|2022-01-11 20:23:10|8100.7|8097.9|8099.5|8096.7|8101.5|8098.7|8098.5|8095.7|195
1641932600000|2022-01-11 20:23:20|8099.3|8096.5|8098.5|8095.7|8099.3|8096.5|8098.5|8095.7|60
1641932610000|2022-01-11 20:23:30|8098.9|8096.1|8102.5|8099.7|8102.5|8099.7|8098.9|8096.1|41
1641932620000|2022-01-11 20:23:40|8102.3|8099.5|8101.5|8098.7|8102.3|8099.5|8100.5|8097.7|21
1641932630000|2022-01-11 20:23:50|8100.5|8097.7|8100.5|8097.7|8100.9|8098.1|8099.5|8096.7|16
1641932640000|2022-01-11 20:24:00|8101.2|8098.4|8101.5|8098.7|8102.7|8099.9|8100.7|8097.9|407
1641932650000|2022-01-11 20:24:10|8101.1|8098.3|8102.7|8099.9|8103.1|8100.3|8101.1|8098.3|16
1641932660000|2022-01-11 20:24:20|||||||||22
1641932670000|2022-01-11 20:24:30|8102.1|8099.3|8101.7|8098.9|8102.7|8099.9|8101.7|8098.9|19
1641932680000|2022-01-11 20:24:40|8102.1|8099.3|8102.7|8099.9|8102.7|8099.9|8102.1|8099.3|9
1641932690000|2022-01-11 20:24:50|8102.6|8099.8|8101.7|8098.9|8102.6|8099.8|8101.7|8098.9|8
1641932700000|2022-01-11 20:25:00|8101.6|8098.8|8100.7|8097.9|8102.1|8099.3|8100.7|8097.9|10
1641932710000|2022-01-11 20:25:10|8101.1|8098.3|8101.7|8098.9|8102.1|8099.3|8100.7|8097.9|31
1641932720000|2022-01-11 20:25:20|8101.9|8099.1|8101.7|8098.9|8102.7|8099.9|8101.7|8098.9|10
1641932730000|2022-01-11 20:25:30|8102.1|8099.3|8101.7|8098.9|8102.1|8099.3|8101.6|8098.8|11
1641932740000|2022-01-11 20:25:40|8101.6|8098.8|8101.7|8098.9|8102.1|8099.3|8100.7|8097.9|19
1641932750000|2022-01-11 20:25:50|||||||||21
1641932760000|2022-01-11 20:26:00|8101.3|8098.5|8101.7|8098.9|8102.7|8099.9|8101.3|8098.5|105
1641932770000|2022-01-11 20:26:10|8101.6|8098.8|8101.2|8098.4|8101.7|8098.9|8100.7|8097.9|12
1641932780000|2022-01-11 20:26:20|8101.3|8098.5|8102.7|8099.9|8102.7|8099.9|8101.3|8098.5|11
1641932790000|2022-01-11 20:26:30|||||||||16
1641932810000|2022-01-11 20:26:50|8103.1|8100.3|8102.7|8099.9|8103.2|8100.4|8102.7|8099.9|66
1641932820000|2022-01-11 20:27:00|8102.8|8100|8102.7|8099.9|8103.2|8100.4|8102.7|8099.9|4
1641932830000|2022-01-11 20:27:10|||||||||1
1641932840000|2022-01-11 20:27:20|8103.7|8100.9|8103.7|8100.9|8103.7|8100.9|8103.1|8100.3|6
1641932850000|2022-01-11 20:27:30|8103.5|8100.7|8102.7|8099.9|8103.5|8100.7|8101.7|8098.9|67
1641932860000|2022-01-11 20:27:40|8102.9|8100.1|8103.7|8100.9|8103.7|8100.9|8102.9|8100.1|14
1641932870000|2022-01-11 20:27:50|8103.5|8100.7|8102.7|8099.9|8103.5|8100.7|8102.1|8099.3|10
1641932880000|2022-01-11 20:28:00|||||||||4
1641932890000|2022-01-11 20:28:10|8102.1|8099.3|8103.7|8100.9|8103.7|8100.9|8102.1|8099.3|57
1641932900000|2022-01-11 20:28:20|8104.1|8101.3|8102.7|8099.9|8104.7|8101.9|8102.7|8099.9|51
1641932910000|2022-01-11 20:28:30|8101.9|8099.1|8101.7|8098.9|8101.9|8099.1|8101.7|8098.9|23
1641932920000|2022-01-11 20:28:40|8100.9|8098.1|8102.2|8099.4|8102.7|8099.9|8100.9|8098.1|24
1641932930000|2022-01-11 20:28:50|8102.3|8099.5|8102.7|8099.9|8102.8|8100|8102.2|8099.4|14
1641932940000|2022-01-11 20:29:00|8102.6|8099.8|8101.7|8098.9|8102.7|8099.9|8101.7|8098.9|4
1641932950000|2022-01-11 20:29:10|8100.7|8097.9|8099.7|8096.9|8101.7|8098.9|8099.7|8096.9|53
1641932960000|2022-01-11 20:29:20|8099.8|8097|8100.7|8097.9|8101.1|8098.3|8099.8|8097|18
1641932970000|2022-01-11 20:29:30|8100.1|8097.3|8098.2|8095.4|8100.7|8097.9|8098.2|8095.4|106
1641932980000|2022-01-11 20:29:40|8098.1|8095.3|8097.7|8094.9|8099.7|8096.9|8097.7|8094.9|39
1641932990000|2022-01-11 20:29:50|8097.5|8094.7|8096.7|8093.9|8097.5|8094.7|8096.6|8093.8|28
1641933000000|2022-01-11 20:30:00|8096.1|8093.3|8097.7|8094.9|8098.7|8095.9|8095.7|8092.9|36
1641933010000|2022-01-11 20:30:10|8097.2|8094.4|8099.7|8096.9|8100.7|8097.9|8096.8|8094|250
1641933020000|2022-01-11 20:30:20|||||||||9
1641933030000|2022-01-11 20:30:30|8099.2|8096.4|8096.7|8093.9|8099.2|8096.4|8095.7|8092.9|73
1641933040000|2022-01-11 20:30:40|8096.2|8093.4|8096.2|8093.4|8096.7|8093.9|8095.8|8093|37
1641933050000|2022-01-11 20:30:50|8095.7|8092.9|8096.7|8093.9|8097.7|8094.9|8095.7|8092.9|25
1641933060000|2022-01-11 20:31:00|8096.5|8093.7|8096.2|8093.4|8096.5|8093.7|8095.7|8092.9|14
1641933070000|2022-01-11 20:31:10|8095.7|8092.9|8094.7|8091.9|8096.2|8093.4|8094.7|8091.9|21
1641933080000|2022-01-11 20:31:20|8094.6|8091.8|8093.7|8090.9|8094.7|8091.9|8093.7|8090.9|29
1641933090000|2022-01-11 20:31:30|8094.1|8091.3|8093.7|8090.9|8094.2|8091.4|8092.7|8089.9|36
1641933100000|2022-01-11 20:31:40|8092.7|8089.9|8093.7|8090.9|8094.7|8091.9|8092.2|8089.4|208
1641933110000|2022-01-11 20:31:50|8092.7|8089.9|8095.7|8092.9|8096.5|8093.7|8092.7|8089.9|291
1641933120000|2022-01-11 20:32:00|8096.1|8093.3|8095.7|8092.9|8097.2|8094.4|8094.7|8091.9|66
1641933130000|2022-01-11 20:32:10|8095.2|8092.4|8093.7|8090.9|8095.2|8092.4|8093.7|8090.9|49
1641933140000|2022-01-11 20:32:20|8093.1|8090.3|8094.7|8091.9|8094.7|8091.9|8092.7|8089.9|60
1641933150000|2022-01-11 20:32:30|8094.5|8091.7|8093.7|8090.9|8094.5|8091.7|8093.7|8090.9|5
1641933160000|2022-01-11 20:32:40|8093.6|8090.8|8091.2|8088.4|8093.6|8090.8|8088.7|8085.9|105
1641933170000|2022-01-11 20:32:50|8091.3|8088.5|8092.7|8089.9|8092.7|8089.9|8091.3|8088.5|18
1641933180000|2022-01-11 20:33:00|8092.6|8089.8|8092.6|8089.8|8092.7|8089.9|8091.7|8088.9|42
1641933190000|2022-01-11 20:33:10|8092.2|8089.4|8091.2|8088.4|8092.7|8089.9|8090.7|8087.9|14
1641933200000|2022-01-11 20:33:20|8091.7|8088.9|8090.7|8087.9|8091.7|8088.9|8090.7|8087.9|14
1641933210000|2022-01-11 20:33:30|8090.6|8087.8|8089.2|8086.4|8090.6|8087.8|8089.1|8086.3|41
1641933220000|2022-01-11 20:33:40|8089.6|8086.8|8088.7|8085.9|8089.7|8086.9|8088.7|8085.9|33
1641933230000|2022-01-11 20:33:50|8089.2|8086.4|8088.1|8085.3|8089.7|8086.9|8088.1|8085.3|49
1641933240000|2022-01-11 20:34:00|8087.7|8084.9|8089.2|8086.4|8089.7|8086.9|8087.7|8084.9|43
1641933250000|2022-01-11 20:34:10|8089.3|8086.5|8089.2|8086.4|8089.7|8086.9|8089.1|8086.3|17
1641933260000|2022-01-11 20:34:20|8089.1|8086.3|8087.7|8084.9|8089.1|8086.3|8086.7|8083.9|34
1641933280000|2022-01-11 20:34:40|8088.7|8085.9|8087.7|8084.9|8088.7|8085.9|8087.7|8084.9|198
1641933290000|2022-01-11 20:34:50|8086.8|8084|8089.7|8086.9|8089.7|8086.9|8086.7|8083.9|316
1641933300000|2022-01-11 20:35:00|8090.7|8087.9|8088.2|8085.4|8090.7|8087.9|8087.7|8084.9|40
1641933310000|2022-01-11 20:35:10|8088.3|8085.5|8091.3|8088.5|8092.9|8090.1|8088.3|8085.5|132
1641933320000|2022-01-11 20:35:20|8091.1|8088.3|8089.2|8086.4|8091.1|8088.3|8088.7|8085.9|231
1641933330000|2022-01-11 20:35:30|8088.7|8085.9|8088.7|8085.9|8088.7|8085.9|8088.7|8085.9|7
1641933340000|2022-01-11 20:35:40|8089.7|8086.9|8090.7|8087.9|8090.7|8087.9|8089.7|8086.9|14
1641933350000|2022-01-11 20:35:50|8089.7|8086.9|8090.7|8087.9|8090.7|8087.9|8089.7|8086.9|15
1641933360000|2022-01-11 20:36:00|8090.1|8087.3|8089.7|8086.9|8090.1|8087.3|8089.7|8086.9|3
1641933370000|2022-01-11 20:36:10|8090.1|8087.3|8089.7|8086.9|8090.1|8087.3|8089.7|8086.9|1
1641933380000|2022-01-11 20:36:20|8090.1|8087.3|8089.7|8086.9|8090.7|8087.9|8089.7|8086.9|19
1641933390000|2022-01-11 20:36:30|8089.5|8086.7|8088.7|8085.9|8090.3|8087.5|8088.7|8085.9|56
1641933400000|2022-01-11 20:36:40|8089.1|8086.3|8086.7|8083.9|8089.1|8086.3|8086.7|8083.9|41
1641933410000|2022-01-11 20:36:50|8087.1|8084.3|8087.1|8084.3|8087.2|8084.4|8086.7|8083.9|42
1641933420000|2022-01-11 20:37:00|8087.3|8084.5|8089.7|8086.9|8089.7|8086.9|8087.3|8084.5|19
1641933430000|2022-01-11 20:37:10|8090.1|8087.3|8091.1|8088.3|8091.1|8088.3|8089.7|8086.9|21
1641933440000|2022-01-11 20:37:20|8090.7|8087.9|8091.7|8088.9|8091.7|8088.9|8090.1|8087.3|54
1641933450000|2022-01-11 20:37:30|8091.6|8088.8|8090.1|8087.3|8091.6|8088.8|8090.1|8087.3|27
1641933460000|2022-01-11 20:37:40|8089.7|8086.9|8090.1|8087.3|8090.1|8087.3|8089.7|8086.9|4
1641933470000|2022-01-11 20:37:50|8089.7|8086.9|8089.7|8086.9|8090.7|8087.9|8089.6|8086.8|21
1641933490000|2022-01-11 20:38:10|8089.6|8086.8|8089.7|8086.9|8091.1|8088.3|8089.6|8086.8|24
1641933510000|2022-01-11 20:38:30|8089.5|8086.7|8088.7|8085.9|8089.7|8086.9|8088.7|8085.9|6
1641933520000|2022-01-11 20:38:40|8088.5|8085.7|8088.7|8085.9|8088.7|8085.9|8087.7|8084.9|28
1641933540000|2022-01-11 20:39:00|||||||||75
1641933560000|2022-01-11 20:39:20|||||||||51
1641933570000|2022-01-11 20:39:30|8088.2|8085.4|8088.7|8085.9|8088.7|8085.9|8087.7|8084.9|10
1641933580000|2022-01-11 20:39:40|8088.6|8085.8|8088.1|8085.3|8088.7|8085.9|8087.7|8084.9|17
1641933590000|2022-01-11 20:39:50|8087.7|8084.9|8088.1|8085.3|8088.6|8085.8|8087.7|8084.9|31
1641933600000|2022-01-11 20:40:00|8088.7|8085.9|8088.7|8085.9|8089.7|8086.9|8088.7|8085.9|18
1641933610000|2022-01-11 20:40:10|8089.7|8086.9|8088.7|8085.9|8089.7|8086.9|8088.7|8085.9|34
1641933620000|2022-01-11 20:40:20|8089.2|8086.4|8090.7|8087.9|8091.1|8088.3|8089.2|8086.4|20
1641933630000|2022-01-11 20:40:30|8091.1|8088.3|8088.1|8085.3|8091.1|8088.3|8087.7|8084.9|18
1641933640000|2022-01-11 20:40:40|8087.7|8084.9|8088.7|8085.9|8089.7|8086.9|8087.7|8084.9|36
1641933650000|2022-01-11 20:40:50|8088.6|8085.8|8088.7|8085.9|8088.7|8085.9|8088.6|8085.8|1
1641933660000|2022-01-11 20:41:00|8088.5|8085.7|8088.7|8085.9|8089.7|8086.9|8087.7|8084.9|17
1641933670000|2022-01-11 20:41:10|8089.7|8086.9|8089.7|8086.9|8089.7|8086.9|8089.7|8086.9|3
1641933680000|2022-01-11 20:41:20|8089.1|8086.3|8086.7|8083.9|8089.7|8086.9|8086.7|8083.9|51
1641933690000|2022-01-11 20:41:30|8087.1|8084.3|8086.7|8083.9|8087.7|8084.9|8085.7|8082.9|51
1641933700000|2022-01-11 20:41:40|8087.5|8084.7|8088.7|8085.9|8089.7|8086.9|8087.5|8084.7|56
1641933710000|2022-01-11 20:41:50|8089.1|8086.3|8086.4|8083.6|8089.1|8086.3|8086.1|8083.3|44
1641933720000|2022-01-11 20:42:00|8086.7|8083.9|8086.7|8083.9|8087.1|8084.3|8086.1|8083.3|39
1641933730000|2022-01-11 20:42:10|8087.1|8084.3|8086.7|8083.9|8087.1|8084.3|8086.1|8083.3|29
1641933740000|2022-01-11 20:42:20|8087.1|8084.3|8088.7|8085.9|8088.7|8085.9|8086.7|8083.9|75
1641933750000|2022-01-11 20:42:30|8089.3|8086.5|8088.7|8085.9|8089.7|8086.9|8087.4|8084.6|48
1641933760000|2022-01-11 20:42:40|8088.3|8085.5|8087.7|8084.9|8088.7|8085.9|8087.4|8084.6|206
1641933770000|2022-01-11 20:42:50|8087.6|8084.8|8087.7|8084.9|8087.7|8084.9|8086.7|8083.9|26
1641933780000|2022-01-11 20:43:00|8087.8|8085|8087.7|8084.9|8088.2|8085.4|8087.7|8084.9|11
1641933790000|2022-01-11 20:43:10|8087.2|8084.4|8087.9|8085.1|8088.9|8086.1|8086.9|8084.1|187
1641933800000|2022-01-11 20:43:20|8087.3|8084.5|8087.9|8085.1|8088.4|8085.6|8086.9|8084.1|55
1641933810000|2022-01-11 20:43:30|8087.8|8085|8089|8086.2|8089.9|8087.1|8086.9|8084.1|182
1641933820000|2022-01-11 20:43:40|8089.9|8087.1|8087.9|8085.1|8089.9|8087.1|8087.9|8085.1|26
1641933830000|2022-01-11 20:43:50|8088.9|8086.1|8089.9|8087.1|8089.9|8087.1|8088.9|8086.1|35
1641933840000|2022-01-11 20:44:00|8090.9|8088.1|8089.9|8087.1|8090.9|8088.1|8089.9|8087.1|29
1641933850000|2022-01-11 20:44:10|8090.9|8088.1|8090.9|8088.1|8090.9|8088.1|8090.9|8088.1|4
1641933860000|2022-01-11 20:44:20|8090.7|8087.9|8089.9|8087.1|8090.7|8087.9|8089.9|8087.1|18
1641933870000|2022-01-11 20:44:30|8090.3|8087.5|8090.4|8087.6|8090.9|8088.1|8089.9|8087.1|6
1641933880000|2022-01-11 20:44:40|8090.5|8087.7|8090.9|8088.1|8090.9|8088.1|8090.5|8087.7|3
1641933890000|2022-01-11 20:44:50|8091.1|8088.3|8090.9|8088.1|8091.9|8089.1|8090.9|8088.1|18
1641933900000|2022-01-11 20:45:00|8091.4|8088.6|8094.3|8091.5|8095.1|8092.3|8090.9|8088.1|3022
1641933910000|2022-01-11 20:45:10|8094.7|8091.9|8094.7|8091.9|8094.7|8091.9|8094.3|8091.5|9
1641933920000|2022-01-11 20:45:20|8094.3|8091.5|8094.3|8091.5|8094.3|8091.5|8094.3|8091.5|16
1641933930000|2022-01-11 20:45:30|8095.9|8093.1|8094.9|8092.1|8096.3|8093.5|8094.3|8091.5|314
1641933940000|2022-01-11 20:45:40|8094.8|8092|8093.9|8091.1|8094.9|8092.1|8093.9|8091.1|116
1641933950000|2022-01-11 20:45:50|8094.3|8091.5|8093.9|8091.1|8094.3|8091.5|8093.9|8091.1|0
1641933960000|2022-01-11 20:46:00|8094.1|8091.3|8096.9|8094.1|8096.9|8094.1|8094.1|8091.3|481
1641933970000|2022-01-11 20:46:10|8097.5|8094.7|8094.9|8092.1|8097.5|8094.7|8094.9|8092.1|641
1641933980000|2022-01-11 20:46:20|8095.4|8092.6|8094.3|8091.5|8095.4|8092.6|8094.2|8091.4|318
1641933990000|2022-01-11 20:46:30|8094.2|8091.4|8094.3|8091.5|8094.3|8091.5|8093.7|8090.9|10
1641934000000|2022-01-11 20:46:40|8093.9|8091.1|8094.3|8091.5|8094.3|8091.5|8092.1|8089.3|613
1641934010000|2022-01-11 20:46:50|8094.1|8091.3|8094.3|8091.5|8094.7|8091.9|8093.7|8090.9|10
1641934020000|2022-01-11 20:47:00|8094.7|8091.9|8095.3|8092.5|8096.3|8093.5|8094.7|8091.9|14
1641934030000|2022-01-11 20:47:10|8095.7|8092.9|8095.7|8092.9|8095.9|8093.1|8095.3|8092.5|23
1641934040000|2022-01-11 20:47:20|8096.2|8093.4|8096.7|8093.9|8096.7|8093.9|8095.9|8093.1|2
1641934050000|2022-01-11 20:47:30|8097.2|8094.4|8095.3|8092.5|8097.2|8094.4|8095.3|8092.5|106
1641934060000|2022-01-11 20:47:40|8095.7|8092.9|8094.7|8091.9|8095.7|8092.9|8094.3|8091.5|1
1641934070000|2022-01-11 20:47:50|8094.3|8091.5|8094.2|8091.4|8094.7|8091.9|8094.2|8091.4|4
1641934080000|2022-01-11 20:48:00|8094.3|8091.5|8093.7|8090.9|8094.3|8091.5|8093.7|8090.9|2
1641934090000|2022-01-11 20:48:10|8093.3|8090.5|8093.7|8090.9|8094.1|8091.3|8093.3|8090.5|1
1641934100000|2022-01-11 20:48:20|8093.6|8090.8|8093.3|8090.5|8094.1|8091.3|8093.2|8090.4|30
1641934110000|2022-01-11 20:48:30|8093.2|8090.4|8093.3|8090.5|8093.3|8090.5|8093.1|8090.3|8
1641934120000|2022-01-11 20:48:40|8093.2|8090.4|8093.3|8090.5|8093.3|8090.5|8093.2|8090.4|9
1641934130000|2022-01-11 20:48:50|8093.2|8090.4|8093.3|8090.5|8093.3|8090.5|8092.7|8089.9|11
1641934140000|2022-01-11 20:49:00|8093.7|8090.9|8090.7|8087.9|8094.3|8091.5|8090.1|8087.3|75
1641934150000|2022-01-11 20:49:10|8091.2|8088.4|8091.1|8088.3|8091.3|8088.5|8091.1|8088.3|5
1641934160000|2022-01-11 20:49:20|8091.2|8088.4|8089.7|8086.9|8091.2|8088.4|8089.7|8086.9|7
1641934170000|2022-01-11 20:49:30|8089.8|8087|8090.2|8087.4|8090.2|8087.4|8089.8|8087|3
1641934180000|2022-01-11 20:49:40|8090.1|8087.3|8090.2|8087.4|8090.3|8087.5|8089.3|8086.5|3
1641934190000|2022-01-11 20:49:50|8090.3|8087.5|8090.3|8087.5|8091.1|8088.3|8090.3|8087.5|0
1641934200000|2022-01-11 20:50:00|8090.5|8087.7|8091.2|8088.4|8091.3|8088.5|8089.7|8086.9|39
1641934210000|2022-01-11 20:50:10|8091.3|8088.5|8089.7|8086.9|8091.6|8088.8|8089.7|8086.9|25
1641934220000|2022-01-11 20:50:20|8090.1|8087.3|8089.7|8086.9|8090.2|8087.4|8089.7|8086.9|3
1641934230000|2022-01-11 20:50:30|8089.6|8086.8|8089.7|8086.9|8090.3|8087.5|8089.2|8086.4|11
1641934240000|2022-01-11 20:50:40|8090.1|8087.3|8090.2|8087.4|8090.2|8087.4|8089.7|8086.9|3
1641934250000|2022-01-11 20:50:50|8090.3|8087.5|8091.1|8088.3|8091.1|8088.3|8090.2|8087.4|4
1641934260000|2022-01-11 20:51:00|8090.7|8087.9|8093.2|8090.4|8093.3|8090.5|8090.7|8087.9|15
1641934270000|2022-01-11 20:51:10|8093.1|8090.3|8093.3|8090.5|8093.7|8090.9|8092.7|8089.9|8
1641934280000|2022-01-11 20:51:20|8093.2|8090.4|8094.7|8091.9|8095.1|8092.3|8093.2|8090.4|6
1641934290000|2022-01-11 20:51:30|8094.8|8092|8094.7|8091.9|8094.8|8092|8093.7|8090.9|10
1641934300000|2022-01-11 20:51:40|8094.9|8092.1|8095.7|8092.9|8095.7|8092.9|8094.9|8092.1|7
1641934310000|2022-01-11 20:51:50|8095.3|8092.5|8095.7|8092.9|8095.7|8092.9|8094.7|8091.9|7
1641934320000|2022-01-11 20:52:00|8095.6|8092.8|8093.7|8090.9|8095.6|8092.8|8093.7|8090.9|3
1641934330000|2022-01-11 20:52:10|8094.1|8091.3|8093.7|8090.9|8094.6|8091.8|8093.7|8090.9|0
1641934360000|2022-01-11 20:52:40|8094.1|8091.3|8094.1|8091.3|8094.1|8091.3|8093.7|8090.9|1
1641934370000|2022-01-11 20:52:50|8093.1|8090.3|8092.7|8089.9|8093.1|8090.3|8092.2|8089.4|9
1641934380000|2022-01-11 20:53:00|8092.3|8089.5|8093.2|8090.4|8093.2|8090.4|8092.2|8089.4|16
1641934390000|2022-01-11 20:53:10|8093.3|8090.5|8093.7|8090.9|8095.1|8092.3|8093.3|8090.5|5
1641934400000|2022-01-11 20:53:20|8093.3|8090.5|8094.2|8091.4|8094.6|8091.8|8093.3|8090.5|8
1641934410000|2022-01-11 20:53:30|8094.6|8091.8|8094.2|8091.4|8094.7|8091.9|8094.1|8091.3|4
1641934420000|2022-01-11 20:53:40|8094.1|8091.3|8093.2|8090.4|8094.2|8091.4|8092.7|8089.9|131
1641934430000|2022-01-11 20:53:50|8093.1|8090.3|8092.2|8089.4|8094.1|8091.3|8092.1|8089.3|10
1641934440000|2022-01-11 20:54:00|8092.3|8089.5|8092.7|8089.9|8092.7|8089.9|8092.1|8089.3|6
1641934450000|2022-01-11 20:54:10|8093.1|8090.3|8092.7|8089.9|8094.2|8091.4|8092.7|8089.9|10
1641934460000|2022-01-11 20:54:20|8092.6|8089.8|8092.2|8089.4|8092.6|8089.8|8091.7|8088.9|6
1641934470000|2022-01-11 20:54:30|8092.1|8089.3|8091.7|8088.9|8092.1|8089.3|8091.7|8088.9|1
1641934480000|2022-01-11 20:54:40|8092.3|8089.5|8092.7|8089.9|8092.7|8089.9|8092.1|8089.3|10
1641934490000|2022-01-11 20:54:50|8092.8|8090|8092.3|8089.5|8093.1|8090.3|8092.1|8089.3|23
1641934500000|2022-01-11 20:55:00|8092.2|8089.4|8092.7|8089.9|8092.7|8089.9|8092.2|8089.4|9
1641934510000|2022-01-11 20:55:10|8092.8|8090|8093.2|8090.4|8093.5|8090.7|8092.3|8089.5|9
1641934520000|2022-01-11 20:55:20|8092.8|8090|8094.3|8091.5|8094.9|8092.1|8092.8|8090|12
1641934530000|2022-01-11 20:55:30|8094.7|8091.9|8095.8|8093|8096.3|8093.5|8094.3|8091.5|71
1641934540000|2022-01-11 20:55:40|8095.7|8092.9|8095.7|8092.9|8095.8|8093|8095.3|8092.5|0
1641934550000|2022-01-11 20:55:50|8095.3|8092.5|8095.7|8092.9|8095.8|8093|8095.3|8092.5|3
1641934560000|2022-01-11 20:56:00|8095.8|8093|8095.3|8092.5|8096.3|8093.5|8095.3|8092.5|6
1641934570000|2022-01-11 20:56:10|8095.8|8093|8094.9|8092.1|8095.8|8093|8094.7|8091.9|12
1641934580000|2022-01-11 20:56:20|8095.3|8092.5|8095.3|8092.5|8095.3|8092.5|8094.7|8091.9|3
1641934590000|2022-01-11 20:56:30|8094.8|8092|8094.7|8091.9|8094.8|8092|8094.7|8091.9|1
1641934600000|2022-01-11 20:56:40|8094.8|8092|8095.3|8092.5|8095.3|8092.5|8094.8|8092|2
1641934610000|2022-01-11 20:56:50|8095.7|8092.9|8095.7|8092.9|8096.3|8093.5|8095.7|8092.9|12
1641934620000|2022-01-11 20:57:00|8095.3|8092.5|8096.8|8094|8097.3|8094.5|8095.3|8092.5|20
1641934630000|2022-01-11 20:57:10|8097.2|8094.4|8096.8|8094|8097.3|8094.5|8096.3|8093.5|6
1641934640000|2022-01-11 20:57:20|8096.7|8093.9|8096.7|8093.9|8096.7|8093.9|8096.3|8093.5|1
1641934650000|2022-01-11 20:57:30|8097.3|8094.5|8094.7|8091.9|8097.3|8094.5|8094.3|8091.5|23
1641934660000|2022-01-11 20:57:40|8094.3|8091.5|8094.3|8091.5|8094.3|8091.5|8094.3|8091.5|0
1641934670000|2022-01-11 20:57:50|8094.7|8091.9|8095.4|8092.6|8095.4|8092.6|8094.7|8091.9|13
1641934680000|2022-01-11 20:58:00|8095.8|8093|8094.3|8091.5|8096.3|8093.5|8094.3|8091.5|52
1641934690000|2022-01-11 20:58:10|8094.7|8091.9|8094.7|8091.9|8094.7|8091.9|8094.2|8091.4|5
1641934700000|2022-01-11 20:58:20|8094.6|8091.8|8093.3|8090.5|8094.6|8091.8|8092.8|8090|1
1641934710000|2022-01-11 20:58:30|8093.7|8090.9|8093.3|8090.5|8093.7|8090.9|8092.7|8089.9|10
1641934720000|2022-01-11 20:58:40|8093.7|8090.9|8093.3|8090.5|8093.7|8090.9|8093.3|8090.5|5
1641934730000|2022-01-11 20:58:50|8093.7|8090.9|8093.8|8091|8094.3|8091.5|8093.3|8090.5|5
1641934740000|2022-01-11 20:59:00|8093.9|8091.1|8094.3|8091.5|8094.7|8091.9|8093.8|8091|2
1641934750000|2022-01-11 20:59:10|8094.2|8091.4|8096.3|8093.5|8096.3|8093.5|8094.2|8091.4|32
1641934760000|2022-01-11 20:59:20|8095.3|8092.5|8095.8|8093|8096.3|8093.5|8095.3|8092.5|15
1641934770000|2022-01-11 20:59:30|8096.3|8093.5|8096.8|8094|8096.8|8094|8095.8|8093|23
1641934780000|2022-01-11 20:59:40|8096.9|8094.1|8097.3|8094.5|8097.4|8094.6|8096.9|8094.1|33
1641934790000|2022-01-11 20:59:50|||||||||22
1641934800000|2022-01-11 21:00:00|8097.4|8094.6|8096.3|8093.5|8098.3|8095.5|8095.3|8092.5|38
1641934810000|2022-01-11 21:00:10|8096.7|8093.9|8098.3|8095.5|8098.3|8095.5|8096.7|8093.9|29
1641934820000|2022-01-11 21:00:20|8099.3|8096.5|8100.3|8097.5|8100.3|8097.5|8099.3|8096.5|23
1641934830000|2022-01-11 21:00:30|8101.3|8098.5|8099.3|8096.5|8101.8|8099|8099.3|8096.5|37
1641934840000|2022-01-11 21:00:40|8099.2|8096.4|8098.7|8095.9|8100.3|8097.5|8098.3|8095.5|202
1641934850000|2022-01-11 21:00:50|8098.2|8095.4|8098.3|8095.5|8098.3|8095.5|8098.2|8095.4|9
1641934860000|2022-01-11 21:01:00|8097.3|8094.5|8097.3|8094.5|8097.3|8094.5|8097.3|8094.5|3
1641934870000|2022-01-11 21:01:10|8096.8|8094|8097.3|8094.5|8097.3|8094.5|8096.8|8094|10
1641934880000|2022-01-11 21:01:20|8097.2|8094.4|8097.3|8094.5|8097.3|8094.5|8097.2|8094.4|5
1641934890000|2022-01-11 21:01:30|8097.2|8094.4|8097.2|8094.4|8097.3|8094.5|8096.7|8093.9|3
1641934900000|2022-01-11 21:01:40|8096.8|8094|8097.3|8094.5|8097.3|8094.5|8096.8|8094|1
1641934910000|2022-01-11 21:01:50|8098.3|8095.5|8098.3|8095.5|8098.3|8095.5|8098.3|8095.5|5
1641934920000|2022-01-11 21:02:00|8097.9|8095.1|8098.3|8095.5|8098.3|8095.5|8097.3|8094.5|7
1641934930000|2022-01-11 21:02:10|8097.8|8095|8096.8|8094|8097.8|8095|8096.3|8093.5|19
1641934940000|2022-01-11 21:02:20|8096.9|8094.1|8096.8|8094|8097.7|8094.9|8096.8|8094|6
1641934950000|2022-01-11 21:02:30|8096.7|8093.9|8096.8|8094|8096.8|8094|8096.7|8093.9|1
1641934960000|2022-01-11 21:02:40|||||||||2
1641934970000|2022-01-11 21:02:50|8097.3|8094.5|8097.3|8094.5|8097.3|8094.5|8097.3|8094.5|3
1641934980000|2022-01-11 21:03:00|8097.7|8094.9|8097.7|8094.9|8097.7|8094.9|8097.7|8094.9|1
1641934990000|2022-01-11 21:03:10|8097.8|8095|8097.8|8095|8098.3|8095.5|8097.4|8094.6|7
1641935000000|2022-01-11 21:03:20|8097.7|8094.9|8097.7|8094.9|8097.8|8095|8097.3|8094.5|3
1641935010000|2022-01-11 21:03:30|8097.3|8094.5|8098.3|8095.5|8098.3|8095.5|8097.3|8094.5|3
1641935020000|2022-01-11 21:03:40|8097.8|8095|8097.3|8094.5|8097.8|8095|8097.3|8094.5|3
1641935030000|2022-01-11 21:03:50|8097.7|8094.9|8097.7|8094.9|8097.8|8095|8097.3|8094.5|10
1641935040000|2022-01-11 21:04:00|8097.8|8095|8097.3|8094.5|8097.8|8095|8097.3|8094.5|0
1641935060000|2022-01-11 21:04:20|||||||||3
1641935070000|2022-01-11 21:04:30|8097.7|8094.9|8098.3|8095.5|8098.7|8095.9|8097.3|8094.5|7
1641935080000|2022-01-11 21:04:40|8098.2|8095.4|8097.8|8095|8098.2|8095.4|8097.7|8094.9|7
1641935090000|2022-01-11 21:04:50|8098.8|8096|8099.3|8096.5|8099.3|8096.5|8098.8|8096|3
1641935100000|2022-01-11 21:05:00|8099.7|8096.9|8099.7|8096.9|8099.7|8096.9|8099.7|8096.9|0
1641935110000|2022-01-11 21:05:10|||||||||3
1641935120000|2022-01-11 21:05:20|8099.8|8097|8100.3|8097.5|8100.3|8097.5|8099.7|8096.9|6
1641935130000|2022-01-11 21:05:30|8100.8|8098|8101.3|8098.5|8101.3|8098.5|8100.3|8097.5|13
1641935140000|2022-01-11 21:05:40|8101.7|8098.9|8101.2|8098.4|8101.7|8098.9|8101.2|8098.4|12
1641935150000|2022-01-11 21:05:50|8101.3|8098.5|8099.7|8096.9|8101.3|8098.5|8099.7|8096.9|44
1641935170000|2022-01-11 21:06:10|8099.2|8096.4|8100.7|8097.9|8100.7|8097.9|8099.2|8096.4|22
1641935180000|2022-01-11 21:06:20|8100.6|8097.8|8100.8|8098|8101.3|8098.5|8099.8|8097|23
1641935190000|2022-01-11 21:06:30|8100.9|8098.1|8101.3|8098.5|8101.7|8098.9|8100.9|8098.1|0
1641935200000|2022-01-11 21:06:40|8101.7|8098.9|8101.8|8099|8101.8|8099|8101.7|8098.9|3
1641935210000|2022-01-11 21:06:50|8101.7|8098.9|8101.3|8098.5|8101.7|8098.9|8101.3|8098.5|5
1641935220000|2022-01-11 21:07:00|8101.7|8098.9|8100.8|8098|8101.7|8098.9|8100.7|8097.9|10
1641935230000|2022-01-11 21:07:10|8100.9|8098.1|8101.8|8099|8101.8|8099|8100.9|8098.1|60
1641935240000|2022-01-11 21:07:20|8101.9|8099.1|8101.7|8098.9|8102.3|8099.5|8101.7|8098.9|4
1641935250000|2022-01-11 21:07:30|8101.8|8099|8101.8|8099|8101.8|8099|8101.8|8099|2
1641935270000|2022-01-11 21:07:50|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|3
1641935280000|2022-01-11 21:08:00|8101.2|8098.4|8101.7|8098.9|8102.3|8099.5|8101.2|8098.4|11
1641935310000|2022-01-11 21:08:30|||||||||2
1641935330000|2022-01-11 21:08:50|8102.1|8099.3|8102.1|8099.3|8102.1|8099.3|8102.1|8099.3|4
1641935340000|2022-01-11 21:09:00|8102.2|8099.4|8101.7|8098.9|8102.3|8099.5|8101.7|8098.9|7
1641935350000|2022-01-11 21:09:10|8101.9|8099.1|8102.3|8099.5|8102.7|8099.9|8101.9|8099.1|12
1641935360000|2022-01-11 21:09:20|8102.7|8099.9|8101.8|8099|8102.7|8099.9|8101.8|8099|9
1641935370000|2022-01-11 21:09:30|8101.7|8098.9|8101.7|8098.9|8101.8|8099|8101.7|8098.9|5
1641935390000|2022-01-11 21:09:50|||||||||2
1641935400000|2022-01-11 21:10:00|8101.9|8099.1|8101.7|8098.9|8102.3|8099.5|8101.7|8098.9|21
1641935410000|2022-01-11 21:10:10|||||||||1
1641935420000|2022-01-11 21:10:20|||||||||1
1641935430000|2022-01-11 21:10:30|8101.3|8098.5|8101.7|8098.9|8101.7|8098.9|8101.3|8098.5|1
1641935440000|2022-01-11 21:10:40|8101.8|8099|8101.8|8099|8101.8|8099|8101.8|8099|3
1641935450000|2022-01-11 21:10:50|8102.3|8099.5|8101.7|8098.9|8102.5|8099.7|8101.3|8098.5|9
1641935460000|2022-01-11 21:11:00|8101.6|8098.8|8101.2|8098.4|8101.6|8098.8|8101.2|8098.4|3
1641935480000|2022-01-11 21:11:20|8100.7|8097.9|8098.5|8095.7|8100.7|8097.9|8098.1|8095.3|34
1641935490000|2022-01-11 21:11:30|8098.1|8095.3|8099.1|8096.3|8099.2|8096.4|8098.1|8095.3|39
1641935500000|2022-01-11 21:11:40|8099.3|8096.5|8100.1|8097.3|8100.1|8097.3|8099.3|8096.5|8
1641935510000|2022-01-11 21:11:50|||||||||3
1641935520000|2022-01-11 21:12:00|8100|8097.2|8099.6|8096.8|8100.1|8097.3|8099.1|8096.3|3
1641935530000|2022-01-11 21:12:10|8099.1|8096.3|8099.6|8096.8|8100.1|8097.3|8099.1|8096.3|8
1641935540000|2022-01-11 21:12:20|8099.5|8096.7|8100.1|8097.3|8100.1|8097.3|8099.5|8096.7|15
1641935550000|2022-01-11 21:12:30|8099.6|8096.8|8099.6|8096.8|8100.1|8097.3|8099.1|8096.3|4
1641935560000|2022-01-11 21:12:40|8099.7|8096.9|8100.1|8097.3|8100.1|8097.3|8099.7|8096.9|6
1641935580000|2022-01-11 21:13:00|8099.6|8096.8|8099.1|8096.3|8099.6|8096.8|8099.1|8096.3|4
1641935590000|2022-01-11 21:13:10|8098.7|8095.9|8098.6|8095.8|8099.1|8096.3|8098.6|8095.8|11
1641935600000|2022-01-11 21:13:20|8098.7|8095.9|8099.1|8096.3|8099.1|8096.3|8098.6|8095.8|1
1641935610000|2022-01-11 21:13:30|||||||||2
1641935620000|2022-01-11 21:13:40|8099.5|8096.7|8099.1|8096.3|8099.5|8096.7|8099.1|8096.3|1
1641935640000|2022-01-11 21:14:00|8099.4|8096.6|8099.6|8096.8|8099.6|8096.8|8099.4|8096.6|8
1641935650000|2022-01-11 21:14:10|8099.2|8096.4|8098.1|8095.3|8099.2|8096.4|8098.1|8095.3|61
1641935660000|2022-01-11 21:14:20|8098.6|8095.8|8098.6|8095.8|8098.6|8095.8|8098.4|8095.6|3
1641935670000|2022-01-11 21:14:30|8098.1|8095.3|8098.1|8095.3|8098.1|8095.3|8098.1|8095.3|0
1641935680000|2022-01-11 21:14:40|8098.2|8095.4|8098.6|8095.8|8098.6|8095.8|8098.2|8095.4|10
1641935690000|2022-01-11 21:14:50|8099.1|8096.3|8099.1|8096.3|8099.1|8096.3|8099.1|8096.3|2
1641935700000|2022-01-11 21:15:00|8099.6|8096.8|8100.7|8097.9|8100.7|8097.9|8099.4|8096.6|18
1641935710000|2022-01-11 21:15:10|8100.6|8097.8|8099.7|8096.9|8100.6|8097.8|8099.7|8096.9|2
1641935720000|2022-01-11 21:15:20|8100.1|8097.3|8100.7|8097.9|8100.7|8097.9|8099.7|8096.9|5
1641935730000|2022-01-11 21:15:30|8100.3|8097.5|8100.3|8097.5|8100.3|8097.5|8100.3|8097.5|0
1641935740000|2022-01-11 21:15:40|8099.7|8096.9|8099.7|8096.9|8100.1|8097.3|8099.7|8096.9|17
1641935770000|2022-01-11 21:16:10|8099.3|8096.5|8099.3|8096.5|8099.7|8096.9|8099.3|8096.5|0
1641935780000|2022-01-11 21:16:20|8099.7|8096.9|8098.7|8095.9|8099.7|8096.9|8098.7|8095.9|18
1641935790000|2022-01-11 21:16:30|||||||||1
1641935800000|2022-01-11 21:16:40|8099.3|8096.5|8099.8|8097|8099.8|8097|8099.2|8096.4|4
1641935810000|2022-01-11 21:16:50|8099.7|8096.9|8099.8|8097|8100.2|8097.4|8099.7|8096.9|1
1641935820000|2022-01-11 21:17:00|8100.2|8097.4|8102.3|8099.5|8102.7|8099.9|8099.8|8097|11
1641935830000|2022-01-11 21:17:10|8102.7|8099.9|8101.7|8098.9|8102.7|8099.9|8101.3|8098.5|2
1641935840000|2022-01-11 21:17:20|8101.3|8098.5|8101.7|8098.9|8102.3|8099.5|8101.1|8098.3|33
1641935850000|2022-01-11 21:17:30|8101.8|8099|8102.7|8099.9|8102.7|8099.9|8101.8|8099|2
1641935860000|2022-01-11 21:17:40|8102.2|8099.4|8102.3|8099.5|8102.7|8099.9|8102.1|8099.3|8
1641935870000|2022-01-11 21:17:50|8102.6|8099.8|8102.2|8099.4|8102.6|8099.8|8102.1|8099.3|0
1641935880000|2022-01-11 21:18:00|8102.1|8099.3|8101.7|8098.9|8102.1|8099.3|8101.7|8098.9|0
1641935890000|2022-01-11 21:18:10|8101.8|8099|8101.7|8098.9|8101.9|8099.1|8101.7|8098.9|1
1641935900000|2022-01-11 21:18:20|8101.8|8099|8102.2|8099.4|8102.3|8099.5|8101.8|8099|5
1641935910000|2022-01-11 21:18:30|8102.3|8099.5|8102.2|8099.4|8102.3|8099.5|8102.1|8099.3|3
1641935920000|2022-01-11 21:18:40|8102.1|8099.3|8101.7|8098.9|8102.1|8099.3|8101.3|8098.5|12
1641935950000|2022-01-11 21:19:10|8101.6|8098.8|8101.7|8098.9|8101.7|8098.9|8101.6|8098.8|6
1641935960000|2022-01-11 21:19:20|8102.1|8099.3|8101.7|8098.9|8102.1|8099.3|8101.7|8098.9|0
1641935990000|2022-01-11 21:19:50|8102|8099.2|8102|8099.2|8102|8099.2|8102|8099.2|6
1641936000000|2022-01-11 21:20:00|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|6
1641936010000|2022-01-11 21:20:10|||||||||2
1641936020000|2022-01-11 21:20:20|8101.8|8099|8102|8099.2|8102.2|8099.4|8101.7|8098.9|0
1641936030000|2022-01-11 21:20:30|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|1
1641936050000|2022-01-11 21:20:50|8102|8099.2|8102|8099.2|8102|8099.2|8102|8099.2|4
1641936060000|2022-01-11 21:21:00|8102.2|8099.4|8102.2|8099.4|8102.2|8099.4|8102.2|8099.4|1
1641936070000|2022-01-11 21:21:10|8102.3|8099.5|8102.7|8099.9|8102.7|8099.9|8102.3|8099.5|10
1641936080000|2022-01-11 21:21:20|8102.3|8099.5|8102.7|8099.9|8103|8100.2|8102.3|8099.5|9
1641936090000|2022-01-11 21:21:30|8103|8100.2|8102.7|8099.9|8103|8100.2|8102.7|8099.9|7
1641936110000|2022-01-11 21:21:50|8102.9|8100.1|8103.8|8101|8104.2|8101.4|8102.9|8100.1|20
1641936120000|2022-01-11 21:22:00|8104.3|8101.5|8104.3|8101.5|8104.3|8101.5|8104.3|8101.5|6
1641936130000|2022-01-11 21:22:10|8103.7|8100.9|8103.7|8100.9|8103.7|8100.9|8103.7|8100.9|3
1641936150000|2022-01-11 21:22:30|8103.3|8100.5|8103.3|8100.5|8103.3|8100.5|8103.3|8100.5|4
1641936160000|2022-01-11 21:22:40|||||||||1
1641936170000|2022-01-11 21:22:50|||||||||2
1641936180000|2022-01-11 21:23:00|8102.5|8099.7|8101.7|8098.9|8102.8|8100|8101.3|8098.5|47
1641936190000|2022-01-11 21:23:10|8101|8098.2|8101.2|8098.4|8101.7|8098.9|8101|8098.2|37
1641936200000|2022-01-11 21:23:20|8101.5|8098.7|8101|8098.2|8101.5|8098.7|8101|8098.2|0
1641936210000|2022-01-11 21:23:30|8100.7|8097.9|8100.5|8097.7|8100.7|8097.9|8100|8097.2|4
1641936220000|2022-01-11 21:23:40|8100.2|8097.4|8100.2|8097.4|8100.2|8097.4|8100|8097.2|0
1641936240000|2022-01-11 21:24:00|8100|8097.2|8099.7|8096.9|8100|8097.2|8099.7|8096.9|2
1641936250000|2022-01-11 21:24:10|8099.3|8096.5|8099.2|8096.4|8099.5|8096.7|8099|8096.2|16
1641936260000|2022-01-11 21:24:20|8099.5|8096.7|8099.2|8096.4|8099.5|8096.7|8099.2|8096.4|0
1641936270000|2022-01-11 21:24:30|8099|8096.2|8099.3|8096.5|8099.7|8096.9|8099|8096.2|1
1641936280000|2022-01-11 21:24:40|8099.7|8096.9|8099.3|8096.5|8099.7|8096.9|8099.3|8096.5|0
1641936290000|2022-01-11 21:24:50|8099.7|8096.9|8099.3|8096.5|8099.7|8096.9|8099.3|8096.5|0
1641936300000|2022-01-11 21:25:00|8099.7|8096.9|8099.7|8096.9|8099.7|8096.9|8099.3|8096.5|5
1641936310000|2022-01-11 21:25:10|8099.3|8096.5|8099.7|8096.9|8100|8097.2|8099.3|8096.5|0
1641936320000|2022-01-11 21:25:20|8100.3|8097.5|8099.7|8096.9|8100.3|8097.5|8099.5|8096.7|19
1641936330000|2022-01-11 21:25:30|8098.8|8096|8098.2|8095.4|8098.8|8096|8098.2|8095.4|2
1641936340000|2022-01-11 21:25:40|8098.3|8095.5|8097.7|8094.9|8098.3|8095.5|8097.7|8094.9|21
1641936350000|2022-01-11 21:25:50|8097.6|8094.8|8098.6|8095.8|8098.6|8095.8|8097.6|8094.8|13
1641936360000|2022-01-11 21:26:00|8098.3|8095.5|8098.6|8095.8|8098.6|8095.8|8098.3|8095.5|0
1641936370000|2022-01-11 21:26:10|8098.3|8095.5|8097.8|8095|8098.3|8095.5|8097.8|8095|5
1641936380000|2022-01-11 21:26:20|8097.6|8094.8|8097.8|8095|8098.1|8095.3|8097.3|8094.5|11
1641936410000|2022-01-11 21:26:50|8097.6|8094.8|8098.5|8095.7|8099.6|8096.8|8097.3|8094.5|22
1641936430000|2022-01-11 21:27:10|8098.1|8095.3|8098.1|8095.3|8098.3|8095.5|8098.1|8095.3|1
1641936440000|2022-01-11 21:27:20|8097.8|8095|8097.8|8095|8097.8|8095|8097.8|8095|4
1641936470000|2022-01-11 21:27:50|8097.3|8094.5|8098|8095.2|8098|8095.2|8097.3|8094.5|8
1641936480000|2022-01-11 21:28:00|8097.6|8094.8|8096.2|8092.2|8097.6|8094.8|8095.5|8092.2|57
1641936490000|2022-01-11 21:28:10|||||||||2
1641936500000|2022-01-11 21:28:20|8095.5|8092.7|8092.1|8089.3|8097.1|8093|8092.1|8085.7|50
1641936510000|2022-01-11 21:28:30|8091.8|8089|8090.7|8080.7|8094.4|8089.3|8087.6|8080.7|106
1641936520000|2022-01-11 21:28:40|8090.1|8080.1|8087.1|8084.3|8090.1|8084.5|8086.1|8080.1|32
1641936530000|2022-01-11 21:28:50|8087.9|8083.9|8089.6|8086.8|8089.8|8087|8087.9|8083.9|16
1641936540000|2022-01-11 21:29:00|8089.5|8086.7|8090|8087.2|8090.6|8087.2|8089.1|8086.1|10
1641936550000|2022-01-11 21:29:10|8089.6|8086.8|8089.6|8086.8|8090.1|8087.3|8089.6|8086.8|7
1641936560000|2022-01-11 21:29:20|8090.1|8087.3|8089.6|8086.8|8090.1|8087.3|8089.6|8086.8|4
1641936570000|2022-01-11 21:29:30|8090|8087.2|8090.6|8086.6|8090.6|8087.3|8090|8086.6|8
1641936580000|2022-01-11 21:29:40|||||||||1
1641936590000|2022-01-11 21:29:50|8090.1|8087.3|8090.6|8086.6|8090.7|8087.3|8090.1|8086.6|9
1641936600000|2022-01-11 21:30:00|8090.1|8087.3|8081.1|8078.3|8098|8090.7|8080.1|8074.1|286
1641936610000|2022-01-11 21:30:10|8081|8078.2|8076.6|8073.8|8084.7|8078.2|8076.1|8073.2|189
1641936620000|2022-01-11 21:30:20|8076.1|8073.3|8080.6|8077.8|8080.9|8078.1|8075.6|8072.8|204
1641936630000|2022-01-11 21:30:30|8080.5|8077.7|8085.2|8081.2|8085.9|8082.3|8078.6|8072.7|107
1641936640000|2022-01-11 21:30:40|8084.9|8080.9|8084.1|8081.3|8085.4|8082|8083.1|8079.9|52
1641936650000|2022-01-11 21:30:50|8084.3|8081.5|8084.6|8081.8|8084.6|8081.8|8083.6|8080.8|32
1641936660000|2022-01-11 21:31:00|8084.3|8081.5|8081.1|8078.3|8084.3|8081.5|8080.8|8078|45
1641936670000|2022-01-11 21:31:10|8080.1|8077.3|8079.6|8076.8|8080.6|8077.8|8079.3|8076.5|38
1641936680000|2022-01-11 21:31:20|8079.3|8076.5|8078.5|8075.7|8079.6|8076.8|8077.8|8075|21
1641936690000|2022-01-11 21:31:30|8078.4|8075.6|8075.8|8073|8078.4|8075.6|8074.6|8071.8|25
1641936700000|2022-01-11 21:31:40|8076.5|8072.5|8075.7|8072.9|8076.5|8073.1|8075.7|8072.5|16
1641936710000|2022-01-11 21:31:50|8075.6|8072.8|8074.7|8071.9|8075.6|8072.8|8074.7|8071.9|11
1641936720000|2022-01-11 21:32:00|8074.6|8071.8|8073.7|8070.9|8074.7|8071.9|8072.7|8069.9|26
1641936730000|2022-01-11 21:32:10|8073.6|8070.8|8073.2|8070.4|8073.6|8070.8|8072.6|8069.8|20
1641936740000|2022-01-11 21:32:20|8074.2|8071.4|8073.6|8070.8|8076.1|8073.3|8073.1|8070.3|29
1641936750000|2022-01-11 21:32:30|8073.7|8070.9|8069.7|8066.9|8073.7|8070.9|8069.7|8066.9|23
1641936760000|2022-01-11 21:32:40|8069.2|8066.4|8074.1|8071.3|8074.2|8071.4|8069.2|8066.4|33
1641936770000|2022-01-11 21:32:50|8073.7|8070.9|8071.7|8068.9|8073.7|8070.9|8071.6|8068.8|18
1641936780000|2022-01-11 21:33:00|8071.6|8068.8|8071.6|8068.8|8072.6|8069.8|8070.6|8067.8|12
1641936790000|2022-01-11 21:33:10|8071|8068.2|8071|8068.2|8071|8068.2|8071|8068.2|6
1641936800000|2022-01-11 21:33:20|8070.6|8067.8|8069.6|8066.8|8072.1|8069.3|8069.5|8066.6|47
1641936810000|2022-01-11 21:33:30|8069.5|8066.7|8072.5|8069.7|8072.6|8069.8|8069.1|8066.3|24
1641936820000|2022-01-11 21:33:40|8073.2|8069.2|8076.7|8073.9|8077.7|8074.9|8072.7|8069.2|75
1641936830000|2022-01-11 21:33:50|8076.5|8073.7|8075.5|8072.7|8077.8|8074.8|8075|8072.2|36
1641936840000|2022-01-11 21:34:00|8075.9|8073.1|8076.6|8073.8|8076.6|8073.8|8075.9|8073.1|4
1641936850000|2022-01-11 21:34:10|8076.5|8073.7|8077|8074.2|8077|8074.2|8076.5|8073.7|9
1641936860000|2022-01-11 21:34:20|8078.6|8075.8|8079.5|8076.7|8079.5|8076.7|8078.6|8075.8|18
1641936870000|2022-01-11 21:34:30|8080|8077.2|8079.6|8076.8|8082|8079.2|8079.6|8076.8|21
1641936880000|2022-01-11 21:34:40|8080|8077.2|8079.1|8076.3|8080|8077.2|8079.1|8076.3|4
1641936890000|2022-01-11 21:34:50|8079.5|8076.7|8079.6|8076.8|8079.6|8076.8|8079.5|8076.7|6
1641936900000|2022-01-11 21:35:00|8079.5|8076.7|8081.1|8078.3|8081.6|8078.8|8079|8076.2|23
1641936910000|2022-01-11 21:35:10|8081.5|8078.7|8081.7|8078.9|8081.7|8078.9|8080.6|8077.8|5
1641936920000|2022-01-11 21:35:20|8081.9|8079.1|8086.1|8083.3|8086.1|8083.3|8081.6|8078.8|33
1641936930000|2022-01-11 21:35:30|8086.7|8083.9|8082.6|8079.8|8086.7|8083.9|8081.2|8078.4|38
1641936940000|2022-01-11 21:35:40|8082.4|8079.6|8083.5|8080.7|8083.7|8080.9|8082|8079.2|29
1641936950000|2022-01-11 21:35:50|8083.1|8080.3|8083.1|8080.3|8083.5|8080.7|8082.6|8079.8|2
1641936960000|2022-01-11 21:36:00|8083.6|8080.8|8083.5|8080.7|8083.6|8080.8|8083.5|8080.7|3
1641936970000|2022-01-11 21:36:10|8083.1|8080.3|8081.1|8078.3|8083.1|8080.3|8081.1|8078.3|15
1641936980000|2022-01-11 21:36:20|8081.5|8078.7|8081|8078.2|8081.6|8078.8|8081|8078.2|1
1641936990000|2022-01-11 21:36:30|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|2
1641937000000|2022-01-11 21:36:40|8080.1|8077.3|8080.1|8077.3|8080.1|8077.3|8080.1|8077.3|1
1641937010000|2022-01-11 21:36:50|8080|8077.2|8080.5|8077.7|8080.5|8077.7|8080|8077.2|4
1641937020000|2022-01-11 21:37:00|8080.2|8077.4|8082.5|8079.7|8082.6|8079.8|8080.2|8077.4|19
1641937030000|2022-01-11 21:37:10|8083.2|8079.2|8081.5|8078.7|8083.6|8080.8|8081|8078.2|57
1641937040000|2022-01-11 21:37:20|8081|8078.2|8080.1|8077.3|8081|8078.2|8078|8075.2|223
1641937050000|2022-01-11 21:37:30|8079.7|8076.9|8079.7|8076.9|8080.2|8076.9|8079.1|8076.2|12
1641937060000|2022-01-11 21:37:40|8079.6|8076.8|8078.9|8076.1|8079.6|8076.8|8078.5|8075.7|9
1641937070000|2022-01-11 21:37:50|8078.5|8075.7|8079.6|8076.8|8079.6|8076.8|8078.5|8075.7|6
1641937080000|2022-01-11 21:38:00|8080.1|8077.3|8079.6|8076.8|8082.6|8079.8|8079.5|8076.7|37
1641937090000|2022-01-11 21:38:10|||||||||1
1641937100000|2022-01-11 21:38:20|8079.5|8076.7|8078.7|8075.9|8079.5|8076.7|8078.7|8075.9|6
1641937110000|2022-01-11 21:38:30|8078.2|8075.4|8077.2|8074.4|8078.2|8075.4|8077.2|8074.4|9
1641937120000|2022-01-11 21:38:40|8077.3|8074.5|8078.1|8075.3|8078.1|8075.3|8077.3|8074.5|2
1641937130000|2022-01-11 21:38:50|8077.6|8074.8|8077.6|8074.8|8077.6|8074.8|8077.6|8074.8|2
1641937140000|2022-01-11 21:39:00|8078.8|8076|8082|8079.2|8083.8|8081|8078.8|8076|721
1641937150000|2022-01-11 21:39:10|8080.8|8078|8079.7|8076.9|8080.8|8078|8079.7|8076.9|16
1641937170000|2022-01-11 21:39:30|8080.2|8077.4|8078.7|8075.9|8081.4|8078.2|8078.7|8075.9|182
1641937180000|2022-01-11 21:39:40|8078.8|8076|8079.7|8076.9|8079.7|8076.9|8078.8|8076|6
1641937190000|2022-01-11 21:39:50|8079.6|8076.8|8078.6|8075.8|8079.6|8076.8|8078.1|8075.3|36
1641937200000|2022-01-11 21:40:00|8077.8|8075|8080.2|8077.4|8080.6|8077.8|8076.7|8073.9|67
1641937210000|2022-01-11 21:40:10|8080.6|8077.8|8079.6|8076.8|8081.6|8078.8|8079.6|8076.8|11
1641937220000|2022-01-11 21:40:20|8079.2|8076.4|8080.6|8077.8|8080.6|8077.8|8078.7|8075.9|30
1641937230000|2022-01-11 21:40:30|8079.6|8076.8|8078.7|8075.9|8080.1|8077.3|8078.7|8075.9|41
1641937240000|2022-01-11 21:40:40|8079.2|8076.4|8080.7|8077.9|8080.7|8077.9|8079.2|8076.4|10
1641937260000|2022-01-11 21:41:00|8080.6|8077.8|8079.6|8076.8|8080.6|8077.8|8079.6|8076.8|3
1641937270000|2022-01-11 21:41:10|8078.3|8075.5|8079.1|8076.3|8079.1|8076.3|8078.2|8075.4|35
1641937280000|2022-01-11 21:41:20|8079.6|8076.8|8079.2|8076.4|8080.7|8077.9|8079.2|8076.4|44
1641937290000|2022-01-11 21:41:30|8079.6|8076.8|8079.6|8076.8|8079.6|8076.8|8079.6|8076.8|3
1641937300000|2022-01-11 21:41:40|||||||||1
1641937310000|2022-01-11 21:41:50|8079.1|8076.3|8079.1|8076.3|8079.1|8076.3|8079.1|8076.3|0
1641937320000|2022-01-11 21:42:00|8080.2|8077.4|8080.7|8077.9|8080.7|8077.9|8080.2|8077.4|4
1641937330000|2022-01-11 21:42:10|8080.8|8078|8080.7|8077.9|8081.2|8078.4|8079.7|8076.9|13
1641937340000|2022-01-11 21:42:20|8080.8|8078|8080.1|8077.3|8081.7|8078.9|8079.6|8076.8|10
1641937360000|2022-01-11 21:42:40|8080|8077.2|8080.1|8077.3|8080.1|8077.3|8080|8077.2|2
1641937370000|2022-01-11 21:42:50|8079.7|8076.9|8080.1|8077.3|8080.1|8077.3|8079.7|8076.9|0
1641937380000|2022-01-11 21:43:00|8079.6|8076.8|8080.6|8077.8|8080.6|8077.8|8079.6|8076.8|11
1641937390000|2022-01-11 21:43:10|8079.8|8077|8080.6|8077.8|8080.6|8077.8|8079.6|8076.8|10
1641937400000|2022-01-11 21:43:20|8080.5|8077.7|8079.7|8076.9|8080.5|8077.7|8079.7|8076.9|2
1641937410000|2022-01-11 21:43:30|8079.8|8077|8080.2|8077.4|8080.2|8077.4|8079.8|8077|3
1641937420000|2022-01-11 21:43:40|8080.6|8077.8|8080.6|8077.8|8080.6|8077.8|8080.6|8077.8|0
1641937430000|2022-01-11 21:43:50|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|0
1641937440000|2022-01-11 21:44:00|8080.6|8077.8|8080.5|8077.7|8080.6|8077.8|8080.5|8077.7|10
1641937450000|2022-01-11 21:44:10|8080.6|8077.8|8080.6|8077.8|8080.6|8077.8|8079.2|8076.4|8
1641937460000|2022-01-11 21:44:20|8081.6|8078.8|8081.5|8078.7|8081.6|8078.8|8080.7|8077.9|15
1641937470000|2022-01-11 21:44:30|8080.6|8077.8|8082.1|8079.3|8082.1|8079.3|8080.6|8077.8|13
1641937480000|2022-01-11 21:44:40|8082.2|8079.4|8081.6|8078.8|8082.2|8079.4|8081.5|8078.7|14
1641937490000|2022-01-11 21:44:50|8081.7|8078.9|8081.6|8078.8|8082.1|8079.3|8080.7|8077.9|8
1641937500000|2022-01-11 21:45:00|8082.2|8079.4|8084.5|8081.7|8084.6|8081.8|8081.6|8078.8|28
1641937510000|2022-01-11 21:45:10|8081.5|8078.7|8082.6|8079.8|8082.6|8079.8|8081|8078.2|11
1641937520000|2022-01-11 21:45:20|8083.2|8080.4|8083|8080.2|8083.5|8080.7|8083|8080.2|5
1641937530000|2022-01-11 21:45:30|8082.6|8079.8|8082.6|8079.8|8082.6|8079.8|8082.6|8079.8|0
1641937540000|2022-01-11 21:45:40|8082.2|8079.4|8081.6|8078.8|8082.2|8079.4|8081.6|8078.8|2
1641937550000|2022-01-11 21:45:50|8081.5|8078.7|8081.6|8078.8|8081.6|8078.8|8081.5|8078.7|8
1641937560000|2022-01-11 21:46:00|8080.6|8077.8|8080.5|8077.7|8080.6|8077.8|8080.5|8077.7|28
1641937570000|2022-01-11 21:46:10|8080.4|8077.6|8079.6|8076.8|8080.4|8077.6|8079.6|8076.8|1
1641937600000|2022-01-11 21:46:40|||||||||12
1641937610000|2022-01-11 21:46:50|||||||||7
1641937620000|2022-01-11 21:47:00|||||||||17
1641937630000|2022-01-11 21:47:10|||||||||18
1641937640000|2022-01-11 21:47:20|8079.5|8076.7|8079.1|8076.3|8079.5|8076.7|8079.1|8076.3|7
1641937650000|2022-01-11 21:47:30|8078.9|8076.1|8078.6|8075.8|8078.9|8076.1|8078.4|8075.6|5
1641937660000|2022-01-11 21:47:40|8078.2|8075.4|8078|8075.2|8078.2|8075.4|8078|8075.2|1
1641937670000|2022-01-11 21:47:50|||||||||5
1641937680000|2022-01-11 21:48:00|8078.1|8075.3|8079.6|8076.8|8079.6|8076.8|8078.1|8075.3|9
1641937690000|2022-01-11 21:48:10|8079.7|8076.9|8080.5|8077.7|8080.9|8078.1|8079.7|8076.9|14
1641937700000|2022-01-11 21:48:20|8080.2|8077.4|8080.6|8077.8|8080.6|8077.8|8080.2|8077.4|1
1641937710000|2022-01-11 21:48:30|8079.7|8076.9|8078.5|8075.7|8079.7|8076.9|8078.1|8075.3|23
1641937720000|2022-01-11 21:48:40|8078.6|8075.8|8079.5|8076.7|8079.6|8076.8|8078.6|8075.8|40
1641937730000|2022-01-11 21:48:50|8078.6|8075.8|8079.6|8076.8|8079.6|8076.8|8077.6|8074.8|14
1641937740000|2022-01-11 21:49:00|8079.5|8076.7|8078|8075.2|8079.5|8076.7|8078|8075.2|4
1641937750000|2022-01-11 21:49:10|8077.7|8074.9|8077.7|8074.9|8078.1|8075.3|8077.6|8074.8|9
1641937760000|2022-01-11 21:49:20|8078.6|8075.8|8077.7|8074.9|8078.6|8075.8|8077.7|8074.9|2
1641937770000|2022-01-11 21:49:30|8078.5|8075.7|8078.6|8075.8|8078.6|8075.8|8078.5|8075.7|2
1641937780000|2022-01-11 21:49:40|8078.5|8075.7|8078.5|8075.7|8078.6|8075.8|8078.1|8075.3|5
1641937790000|2022-01-11 21:49:50|8078.6|8075.8|8077.7|8074.9|8078.6|8075.8|8077.7|8074.9|8
1641937800000|2022-01-11 21:50:00|8077.6|8074.8|8076.5|8073.7|8078.7|8075.9|8076.5|8073.7|46
1641937810000|2022-01-11 21:50:10|8076.7|8073.9|8077.1|8074.3|8077.1|8074.3|8076.7|8073.9|2
1641937820000|2022-01-11 21:50:20|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|8077.1|8074.3|2
1641937830000|2022-01-11 21:50:30|8076.7|8073.9|8076.7|8073.9|8076.7|8073.9|8076.7|8073.9|0
1641937860000|2022-01-11 21:51:00|8076.6|8073.8|8078.6|8075.8|8080.6|8077.8|8076.6|8073.8|42
1641937870000|2022-01-11 21:51:10|8078.5|8075.7|8079.1|8076.3|8079.1|8076.3|8078.5|8075.7|1
1641937880000|2022-01-11 21:51:20|8078.6|8075.8|8078.7|8075.9|8079.5|8076.7|8078.6|8075.8|2
1641937890000|2022-01-11 21:51:30|8079.4|8075.4|8078.5|8075.7|8081.6|8078.8|8078.5|8075.4|25
1641937900000|2022-01-11 21:51:40|8078.2|8075.4|8079.7|8076.9|8079.7|8076.9|8078.2|8075.4|65
1641937910000|2022-01-11 21:51:50|8079.8|8077|8080.7|8077.9|8080.7|8077.9|8079.6|8076.8|12
1641937920000|2022-01-11 21:52:00|8080.6|8077.8|8082.7|8079.9|8082.7|8079.9|8080.6|8077.8|4
1641937930000|2022-01-11 21:52:10|8083.2|8080.4|8083.1|8080.3|8083.2|8080.4|8083.1|8080.3|16
1641937940000|2022-01-11 21:52:20|8082.7|8079.9|8080.7|8077.9|8083.1|8080.3|8080.7|8077.9|5
1641937950000|2022-01-11 21:52:30|8080.6|8077.8|8079.6|8076.8|8080.6|8077.8|8077.6|8074.8|72
1641937960000|2022-01-11 21:52:40|8078.7|8075.9|8079.6|8076.8|8079.6|8076.8|8078.7|8075.9|1
1641937970000|2022-01-11 21:52:50|8080|8077.2|8080.2|8077.4|8080.2|8077.4|8079.7|8076.9|17
1641937980000|2022-01-11 21:53:00|8080|8077.2|8081.6|8078.8|8081.6|8078.8|8079.6|8076.8|20
1641937990000|2022-01-11 21:53:10|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|7
1641938000000|2022-01-11 21:53:20|8080.8|8078|8080.2|8077.4|8080.8|8078|8080.2|8077.4|8
1641938010000|2022-01-11 21:53:30|8080.6|8077.8|8079.7|8076.9|8080.6|8077.8|8079.7|8076.9|5
1641938020000|2022-01-11 21:53:40|8079.6|8076.8|8079.5|8076.7|8079.6|8076.8|8079.5|8076.7|3
1641938030000|2022-01-11 21:53:50|8079.4|8076.6|8080.6|8077.8|8080.6|8077.8|8078.5|8075.7|23
1641938040000|2022-01-11 21:54:00|8080.7|8077.9|8081.6|8078.8|8081.6|8078.8|8080.6|8077.8|4
1641938050000|2022-01-11 21:54:10|8082|8079.2|8083.6|8080.8|8083.6|8080.8|8080.6|8077.8|26
1641938060000|2022-01-11 21:54:20|8083|8080.2|8083.5|8080.7|8083.5|8080.7|8082.6|8079.8|10
1641938070000|2022-01-11 21:54:30|8082.6|8079.8|8082.6|8079.8|8082.6|8079.8|8082.6|8079.8|5
1641938080000|2022-01-11 21:54:40|||||||||15
1641938090000|2022-01-11 21:54:50|8082.7|8079.9|8080.8|8078|8083.1|8080.3|8080.7|8077.9|72
1641938100000|2022-01-11 21:55:00|8080.6|8077.8|8081.2|8078.4|8081.2|8078.4|8078.8|8076|33
1641938110000|2022-01-11 21:55:10|8081|8078.2|8080.6|8077.8|8081|8078.2|8079.2|8076.4|32
1641938120000|2022-01-11 21:55:20|8080.7|8077.9|8083.2|8079.2|8083.2|8080.4|8080.7|8077.9|23
1641938130000|2022-01-11 21:55:30|8082.7|8079.9|8083.7|8080.9|8084.6|8081.8|8082.7|8079.9|9
1641938140000|2022-01-11 21:55:40|8084.1|8081.3|8084.7|8081.9|8084.7|8081.9|8083.7|8080.9|3
1641938150000|2022-01-11 21:55:50|8085.1|8082.3|8084.6|8081.8|8085.1|8082.3|8084.2|8081.4|5
1641938170000|2022-01-11 21:56:10|8084.5|8081.7|8084.1|8081.3|8084.5|8081.7|8084.1|8081.3|1
1641938180000|2022-01-11 21:56:20|8083.7|8080.9|8083|8080.2|8083.7|8080.9|8082.6|8079.8|42
1641938190000|2022-01-11 21:56:30|8082.6|8079.8|8081.7|8078.9|8082.6|8079.8|8081.7|8078.9|10
1641938200000|2022-01-11 21:56:40|8082.6|8078.6|8081.5|8078.7|8082.6|8078.7|8081.1|8078.2|20
1641938220000|2022-01-11 21:57:00|8081.2|8078.4|8081.1|8078.3|8081.6|8078.8|8080.7|8077.9|25
1641938230000|2022-01-11 21:57:10|8082.7|8079.9|8082.9|8080.1|8084|8080.8|8082.1|8078.8|50
1641938240000|2022-01-11 21:57:20|8082.5|8079.7|8082.6|8079.8|8083.6|8080.8|8082.5|8079.7|56
1641938250000|2022-01-11 21:57:30|8083|8080.2|8083.6|8080.8|8084.2|8080.8|8083|8080.2|14
1641938260000|2022-01-11 21:57:40|8084.5|8081.7|8083.6|8080.8|8084.5|8081.7|8083.6|8080.8|20
1641938270000|2022-01-11 21:57:50|8084.4|8081.6|8084.6|8081.8|8085|8082.2|8084.4|8081.6|64
1641938280000|2022-01-11 21:58:00|8085.1|8082.3|8084.1|8081.3|8085.6|8082.3|8084.1|8081.2|26
1641938300000|2022-01-11 21:58:20|8084|8081.2|8084.1|8081.3|8084.1|8081.3|8084|8081.2|1
1641938310000|2022-01-11 21:58:30|8083.6|8080.8|8084.2|8080.2|8084.2|8081.3|8083.6|8079.8|11
1641938320000|2022-01-11 21:58:40|8084.6|8080.6|8084.2|8080.2|8084.6|8081.2|8083|8080.2|9
1641938330000|2022-01-11 21:58:50|8083.1|8080.3|8084.6|8080.6|8084.6|8080.6|8083.1|8079.8|7
1641938340000|2022-01-11 21:59:00|8083.5|8080.7|8084.5|8081.7|8085|8082.2|8083.5|8080.6|8
1641938350000|2022-01-11 21:59:10|8084.4|8081.6|8085.6|8081.6|8085.6|8081.7|8084.4|8081.2|9
1641938360000|2022-01-11 21:59:20|8085.2|8081.2|8085.2|8081.2|8085.2|8081.2|8085.2|8081.2|24
1641938370000|2022-01-11 21:59:30|8085.1|8082.3|8084.6|8081.8|8085.1|8082.3|8084.6|8081.8|5
1641938380000|2022-01-11 21:59:40|8085.1|8082.3|8083.1|8080.3|8085.1|8082.3|8082.6|8079.8|16
1641938390000|2022-01-11 21:59:50|8082.7|8079.9|8081.5|8078.7|8083.2|8079.9|8081|8078|15
1641942000000|2022-01-11 23:00:00|8095.2|8085.2|8095.6|8085.6|8095.6|8085.6|8095.2|8085.2|0
1641942010000|2022-01-11 23:00:10|8096.5|8086.5|8087.6|8084.8|8096.5|8089.1|8086.1|8082.7|39
1641942020000|2022-01-11 23:00:20|8087.5|8084.7|8083.5|8080.7|8087.5|8084.7|8083|8080.2|53
1641942030000|2022-01-11 23:00:30|8083.4|8080.6|8082|8079.2|8084.1|8080.6|8082|8079.2|13
1641942040000|2022-01-11 23:00:40|8081.8|8079|8082.5|8079.7|8083.1|8080.2|8081.8|8079|14
1641942050000|2022-01-11 23:00:50|8083.1|8080.3|8082.5|8079.7|8083.5|8080.7|8082.5|8079.7|10
1641942060000|2022-01-11 23:01:00|||||||||16
1641942070000|2022-01-11 23:01:10|||||||||13
1641942080000|2022-01-11 23:01:20|8082|8079.2|8082|8079.2|8082|8079.2|8082|8079.2|21
1641942090000|2022-01-11 23:01:30|8082.5|8078.5|8076.6|8073.8|8082.5|8079.1|8076.6|8073.8|39
1641942100000|2022-01-11 23:01:40|8076.3|8073.5|8075.5|8072.7|8077.1|8074.3|8074.5|8071.7|23
1641942110000|2022-01-11 23:01:50|||||||||3
1641942120000|2022-01-11 23:02:00|8074.7|8071.9|8075.4|8072.6|8075.4|8072.6|8074.7|8071.9|4
1641942130000|2022-01-11 23:02:10|8075.5|8072.7|8076|8073.2|8076|8073.2|8074.9|8072.1|6
1641942140000|2022-01-11 23:02:20|8076.5|8072.5|8076.4|8073.6|8077.1|8073.6|8076|8072.5|13
1641942150000|2022-01-11 23:02:30|8076|8073.2|8078|8075.2|8078|8075.2|8076|8072.7|4
1641942160000|2022-01-11 23:02:40|8077.9|8075.1|8078|8075.2|8078|8075.2|8077.9|8075.1|2
1641942170000|2022-01-11 23:02:50|8077.9|8075.1|8078|8075.2|8078|8075.2|8077.5|8074.7|2
1641942180000|2022-01-11 23:03:00|8078.5|8075.7|8080|8077.2|8081.1|8077.7|8078|8075.2|17
1641942190000|2022-01-11 23:03:10|8079.9|8077.1|8080.5|8077.7|8081|8078.2|8079.9|8077.1|5
1641942200000|2022-01-11 23:03:20|8080|8077.2|8079.6|8076.8|8080|8077.2|8079.5|8076.7|3
1641942210000|2022-01-11 23:03:30|||||||||1
1641942220000|2022-01-11 23:03:40|8080.2|8077.4|8078.5|8075.7|8080.8|8078|8078|8075.2|20
1641942230000|2022-01-11 23:03:50|8078.9|8076.1|8079|8076.2|8079|8076.2|8078.5|8075.7|3
1641942240000|2022-01-11 23:04:00|8078.9|8076.1|8078.5|8075.7|8079.1|8076.3|8078.1|8075.3|7
1641942250000|2022-01-11 23:04:10|8078.9|8076.1|8079|8076.2|8079|8076.2|8078.9|8076.1|5
1641942260000|2022-01-11 23:04:20|8079.4|8076.6|8079.4|8076.6|8080|8077.2|8079.4|8076.6|9
1641942270000|2022-01-11 23:04:30|8079.3|8076.5|8078.6|8075.8|8079.3|8076.5|8078.4|8075.1|14
1641942280000|2022-01-11 23:04:40|8079|8076.2|8078.5|8075.7|8079|8076.2|8078.5|8075.7|0
1641942300000|2022-01-11 23:05:00|||||||||2
1641942310000|2022-01-11 23:05:10|8078.6|8075.8|8078.6|8075.8|8078.6|8075.8|8078.6|8075.8|1
1641942320000|2022-01-11 23:05:20|8079.1|8076.3|8080.6|8077.8|8080.6|8077.8|8079|8076.2|7
1641942330000|2022-01-11 23:05:30|8081|8078.2|8081.4|8078.6|8081.5|8078.7|8081|8078.2|1
1641942340000|2022-01-11 23:05:40|8080.9|8078.1|8081.5|8078.7|8081.5|8078.7|8080.9|8078.1|1
1641942350000|2022-01-11 23:05:50|8081.6|8078.8|8082|8079.2|8082|8079.2|8081.6|8078.8|27
1641942360000|2022-01-11 23:06:00|8082.4|8079.6|8082.5|8079.7|8082.5|8079.7|8082.4|8079.6|2
1641942370000|2022-01-11 23:06:10|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|10
1641942380000|2022-01-11 23:06:20|8083.3|8080.5|8084.5|8081.7|8085|8082.2|8082.9|8080.1|17
1641942390000|2022-01-11 23:06:30|8085|8082.2|8085.5|8082.7|8085.5|8082.7|8085|8082.2|4
1641942400000|2022-01-11 23:06:40|8085.1|8082.3|8085|8082.2|8085.1|8082.3|8084.5|8081.7|5
1641942410000|2022-01-11 23:06:50|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|0
1641942420000|2022-01-11 23:07:00|8084.9|8082.1|8085.4|8082.6|8085.4|8082.6|8084.9|8082.1|3
1641942430000|2022-01-11 23:07:10|8085.3|8082.5|8085.4|8082.6|8085.4|8082.6|8085.3|8082.5|3
1641942440000|2022-01-11 23:07:20|8085.3|8082.5|8085.4|8082.6|8085.4|8082.6|8085.3|8082.5|1
1641942450000|2022-01-11 23:07:30|8084.9|8082.1|8084.4|8081.6|8085.4|8082.6|8084.4|8081.6|1
1641942460000|2022-01-11 23:07:40|8084|8081.2|8084.4|8081.6|8084.5|8081.7|8084|8081.2|1
1641942470000|2022-01-11 23:07:50|8084|8081.2|8081.4|8078.6|8084|8081.2|8080.9|8078.1|12
1641942480000|2022-01-11 23:08:00|8080.1|8077.3|8080.4|8077.6|8081|8078.2|8080.1|8077.3|2
1641942490000|2022-01-11 23:08:10|8080|8077.2|8080.3|8077.5|8080.4|8077.6|8079.6|8076.8|1
1641942500000|2022-01-11 23:08:20|8079.4|8076.6|8079.5|8076.7|8079.5|8076.7|8078.5|8075.7|15
1641942510000|2022-01-11 23:08:30|||||||||1
1641942520000|2022-01-11 23:08:40|8079.4|8076.6|8078.9|8076.1|8079.4|8076.6|8078.5|8075.7|6
1641942530000|2022-01-11 23:08:50|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|2
1641942540000|2022-01-11 23:09:00|8078.4|8075.6|8078.4|8075.6|8078.5|8075.7|8078.3|8075.5|6
1641942550000|2022-01-11 23:09:10|8078.5|8075.7|8078.4|8075.6|8078.5|8075.7|8078.4|8075.6|1
1641942560000|2022-01-11 23:09:20|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|0
1641942570000|2022-01-11 23:09:30|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|1
1641942580000|2022-01-11 23:09:40|8078.5|8075.7|8078.4|8075.6|8078.5|8075.7|8078.4|8075.6|1
1641942600000|2022-01-11 23:10:00|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|16
1641942610000|2022-01-11 23:10:10|8079|8076.2|8079.1|8076.3|8079.1|8076.3|8079|8076.2|0
1641942620000|2022-01-11 23:10:20|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|3
1641942630000|2022-01-11 23:10:30|8078.9|8076.1|8079|8076.2|8079|8076.2|8078.5|8075.7|15
1641942640000|2022-01-11 23:10:40|8079.1|8076.3|8079.4|8076.6|8079.5|8076.7|8079.1|8076.3|1
1641942650000|2022-01-11 23:10:50|8079|8076.2|8079|8076.2|8079|8076.2|8079|8076.2|1
1641942670000|2022-01-11 23:11:10|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.1|8076.3|4
1641942680000|2022-01-11 23:11:20|8079|8076.2|8079|8076.2|8079|8076.2|8079|8076.2|6
1641942690000|2022-01-11 23:11:30|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|0
1641942700000|2022-01-11 23:11:40|||||||||1
1641942720000|2022-01-11 23:12:00|8079.6|8076.8|8079.5|8076.7|8080.5|8077.7|8079.5|8076.7|3
1641942740000|2022-01-11 23:12:20|||||||||2
1641942760000|2022-01-11 23:12:40|8079.9|8077.1|8079.5|8076.7|8079.9|8077.1|8078.3|8075.5|3
1641942770000|2022-01-11 23:12:50|||||||||1
1641942780000|2022-01-11 23:13:00|8078.5|8075.7|8077.5|8074.7|8078.5|8075.7|8077.5|8074.7|20
1641942790000|2022-01-11 23:13:10|8076.5|8073.7|8076|8073.2|8076.5|8073.7|8075.5|8072.7|16
1641942800000|2022-01-11 23:13:20|8076.1|8073.3|8075.5|8072.7|8076.1|8073.3|8075.5|8072.7|15
1641942810000|2022-01-11 23:13:30|||||||||2
1641942820000|2022-01-11 23:13:40|8075.4|8072.6|8075.4|8072.6|8075.4|8072.6|8075.4|8072.6|1
1641942830000|2022-01-11 23:13:50|8075.5|8072.7|8075.4|8072.6|8075.5|8072.7|8075.4|8072.6|1
1641942840000|2022-01-11 23:14:00|||||||||2
1641942850000|2022-01-11 23:14:10|8075.5|8072.7|8075.4|8072.6|8075.5|8072.7|8075.4|8072.6|0
1641942860000|2022-01-11 23:14:20|8075.5|8072.7|8075|8072.2|8075.5|8072.7|8074.9|8072.1|13
1641942870000|2022-01-11 23:14:30|8074.9|8072.1|8075|8072.2|8075.5|8072.7|8074.9|8072.1|2
1641942880000|2022-01-11 23:14:40|8074.9|8072.1|8074.5|8071.7|8074.9|8072.1|8074.1|8071.3|5
1641942890000|2022-01-11 23:14:50|||||||||2
1641942910000|2022-01-11 23:15:10|8075|8072.2|8075.1|8072.3|8075.5|8072.7|8075|8072.2|4
1641942920000|2022-01-11 23:15:20|8075|8072.2|8075.5|8072.7|8075.5|8072.7|8074.6|8071.8|5
1641942930000|2022-01-11 23:15:30|8075|8072.2|8077.1|8074.3|8077.1|8074.3|8075|8072.2|10
1641942940000|2022-01-11 23:15:40|8077|8074.2|8077|8074.2|8077|8074.2|8077|8074.2|0
1641942950000|2022-01-11 23:15:50|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|2
1641942960000|2022-01-11 23:16:00|8077|8074.2|8076.5|8073.7|8077|8074.2|8076.5|8073.7|1
1641942970000|2022-01-11 23:16:10|8076.6|8073.8|8077.5|8074.7|8077.5|8074.7|8076.6|8073.8|1
1641942980000|2022-01-11 23:16:20|||||||||1
1641942990000|2022-01-11 23:16:30|8077.1|8074.3|8077|8074.2|8077.1|8074.3|8077|8074.2|1
1641943000000|2022-01-11 23:16:40|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|1
1641943010000|2022-01-11 23:16:50|8077.9|8075.1|8078.5|8075.7|8079|8076.2|8077.9|8075.1|11
1641943020000|2022-01-11 23:17:00|8078.9|8076.1|8079.4|8076.6|8079.4|8076.6|8078.9|8076.1|0
1641943030000|2022-01-11 23:17:10|8079|8076.2|8078.5|8075.7|8079|8076.2|8078.5|8075.7|1
1641943060000|2022-01-11 23:17:40|8079|8076.2|8079|8076.2|8079|8076.2|8079|8076.2|3
1641943070000|2022-01-11 23:17:50|8078.5|8075.7|8078.5|8075.7|8079|8076.2|8078.5|8075.7|6
1641943080000|2022-01-11 23:18:00|8079|8076.2|8079|8076.2|8079|8076.2|8079|8076.2|1
1641943090000|2022-01-11 23:18:10|||||||||1
1641943110000|2022-01-11 23:18:30|8079.1|8076.3|8079.5|8076.7|8079.5|8076.7|8079.1|8076.3|1
1641943120000|2022-01-11 23:18:40|8079.4|8076.6|8079|8076.2|8079.5|8076.7|8079|8076.2|15
1641943140000|2022-01-11 23:19:00|||||||||2
1641943160000|2022-01-11 23:19:20|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|2
1641943170000|2022-01-11 23:19:30|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|6
1641943180000|2022-01-11 23:19:40|8080.7|8077.9|8081.5|8078.7|8081.5|8078.7|8080.7|8077.9|6
1641943190000|2022-01-11 23:19:50|8081.6|8078.8|8081.5|8078.7|8082|8079.2|8081.5|8078.7|1
1641943200000|2022-01-11 23:20:00|||||||||2
1641943210000|2022-01-11 23:20:10|||||||||4
1641943220000|2022-01-11 23:20:20|8082.8|8080|8082|8079.2|8082.8|8080|8082|8079.2|3
1641943230000|2022-01-11 23:20:30|8081.9|8079.1|8082|8079.2|8082|8079.2|8081.5|8078.7|2
1641943240000|2022-01-11 23:20:40|||||||||3
1641943260000|2022-01-11 23:21:00|8082.1|8079.3|8082.4|8079.6|8082.4|8079.6|8082.1|8079.3|2
1641943270000|2022-01-11 23:21:10|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|3
1641943280000|2022-01-11 23:21:20|8081.4|8078.6|8082|8079.2|8082|8079.2|8081.4|8078.6|7
1641943290000|2022-01-11 23:21:30|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|2
1641943300000|2022-01-11 23:21:40|8082.7|8079.9|8083.1|8080.3|8083.1|8080.3|8082.7|8079.9|8
1641943310000|2022-01-11 23:21:50|8083|8080.2|8083.5|8080.7|8084.1|8081.3|8082.6|8079.8|16
1641943330000|2022-01-11 23:22:10|8083.4|8080.6|8083|8080.2|8083.4|8080.6|8082.5|8079.7|5
1641943350000|2022-01-11 23:22:30|8082.9|8080.1|8082.5|8079.7|8082.9|8080.1|8082.5|8079.7|0
1641943370000|2022-01-11 23:22:50|8082.6|8079.8|8083|8080.2|8083|8080.2|8082.6|8079.8|2
1641943380000|2022-01-11 23:23:00|8082.6|8079.8|8082.6|8079.8|8082.6|8079.8|8082.6|8079.8|27
1641943410000|2022-01-11 23:23:30|8082.7|8079.9|8082.6|8079.8|8082.7|8079.9|8082.6|8079.8|1
1641943420000|2022-01-11 23:23:40|8082.5|8079.7|8082.4|8079.6|8082.5|8079.7|8082.4|8079.6|3
1641943430000|2022-01-11 23:23:50|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|1
1641943440000|2022-01-11 23:24:00|8082.4|8079.6|8081|8078.2|8082.4|8079.6|8081|8078.2|10
1641943450000|2022-01-11 23:24:10|8080.9|8078.1|8081|8078.2|8081|8078.2|8080.9|8078.1|1
1641943460000|2022-01-11 23:24:20|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|0
1641943470000|2022-01-11 23:24:30|8081|8078.2|8080.6|8077.8|8081|8078.2|8080.6|8077.8|3
1641943480000|2022-01-11 23:24:40|8081|8078.2|8080.5|8077.7|8081|8078.2|8080.5|8077.7|2
1641943490000|2022-01-11 23:24:50|8080.6|8077.8|8081|8078.2|8081|8078.2|8080.6|8077.8|0
1641943520000|2022-01-11 23:25:20|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|1
1641943570000|2022-01-11 23:26:10|8080|8077.2|8080|8077.2|8080|8077.2|8080|8077.2|2
1641943610000|2022-01-11 23:26:50|8080.4|8077.6|8080.5|8077.7|8080.5|8077.7|8080.4|8077.6|1
1641943630000|2022-01-11 23:27:10|8080|8077.2|8080|8077.2|8080|8077.2|8080|8077.2|0
1641943650000|2022-01-11 23:27:30|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|3
1641943670000|2022-01-11 23:27:50|||||||||1
1641943680000|2022-01-11 23:28:00|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|3
1641943690000|2022-01-11 23:28:10|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|0
1641943700000|2022-01-11 23:28:20|8081.4|8078.6|8081.5|8078.7|8081.5|8078.7|8081.4|8078.6|2
1641943710000|2022-01-11 23:28:30|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|0
1641943720000|2022-01-11 23:28:40|8081.5|8078.7|8081.4|8078.6|8081.5|8078.7|8081.4|8078.6|0
1641943730000|2022-01-11 23:28:50|8081.3|8078.5|8081.5|8078.7|8081.5|8078.7|8081.3|8078.5|1
1641943740000|2022-01-11 23:29:00|8081.4|8078.6|8081.5|8078.7|8081.5|8078.7|8081.4|8078.6|1
1641943760000|2022-01-11 23:29:20|8081.6|8078.8|8082|8079.2|8082|8079.2|8081.6|8078.8|3
1641943790000|2022-01-11 23:29:50|||||||||1
1641943810000|2022-01-11 23:30:10|8082.1|8079.3|8082.5|8079.7|8082.5|8079.7|8082.1|8079.3|0
1641943850000|2022-01-11 23:30:50|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082|8079.2|4
1641943860000|2022-01-11 23:31:00|8082.3|8079.5|8082.5|8079.7|8082.5|8079.7|8082.3|8079.5|1
1641943870000|2022-01-11 23:31:10|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082|8079.2|2
1641943880000|2022-01-11 23:31:20|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|0
1641943910000|2022-01-11 23:31:50|8083|8080.2|8083|8080.2|8083|8080.2|8082.5|8079.7|6
1641943920000|2022-01-11 23:32:00|8083.1|8080.3|8082.9|8080.1|8083.1|8080.3|8082.9|8080.1|1
1641943940000|2022-01-11 23:32:20|8083.3|8080.5|8083.4|8080.6|8083.4|8080.6|8083.3|8080.5|1
1641943950000|2022-01-11 23:32:30|8083.3|8080.5|8083.4|8080.6|8083.4|8080.6|8083.3|8080.5|1
1641943960000|2022-01-11 23:32:40|8083.3|8080.5|8083|8080.2|8083.4|8080.6|8083|8080.2|2
1641943970000|2022-01-11 23:32:50|8082.9|8080.1|8083|8080.2|8083|8080.2|8082.9|8080.1|1
1641944000000|2022-01-11 23:33:20|8083.1|8080.3|8083.5|8080.7|8083.5|8080.7|8083.1|8080.3|0
1641944010000|2022-01-11 23:33:30|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|0
1641944020000|2022-01-11 23:33:40|8083.5|8080.7|8083.4|8080.6|8083.5|8080.7|8083.4|8080.6|1
1641944030000|2022-01-11 23:33:50|8083|8080.2|8083|8080.2|8083|8080.2|8083|8080.2|0
1641944040000|2022-01-11 23:34:00|8082.9|8080.1|8083.5|8080.7|8083.5|8080.7|8082.9|8080.1|2
1641944050000|2022-01-11 23:34:10|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|0
1641944060000|2022-01-11 23:34:20|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|0
1641944080000|2022-01-11 23:34:40|8084|8081.2|8084.5|8081.7|8084.5|8081.7|8084|8081.2|6
1641944090000|2022-01-11 23:34:50|||||||||2
1641944160000|2022-01-11 23:36:00|8084.9|8082.1|8086.5|8083.7|8086.5|8083.7|8084.9|8082.1|36
1641944170000|2022-01-11 23:36:10|8086.4|8083.6|8086.5|8083.7|8086.5|8083.7|8086.4|8083.6|2
1641944180000|2022-01-11 23:36:20|||||||||3
1641944190000|2022-01-11 23:36:30|8087.5|8084.7|8087.5|8084.7|8087.5|8084.7|8087.5|8084.7|12
1641944200000|2022-01-11 23:36:40|8086.5|8083.7|8085.5|8082.7|8086.5|8083.7|8085.5|8082.7|11
1641944210000|2022-01-11 23:36:50|8085.9|8083.1|8085.5|8082.7|8085.9|8083.1|8085.5|8082.7|6
1641944230000|2022-01-11 23:37:10|8085.9|8083.1|8085.9|8083.1|8086|8083.2|8085.9|8083.1|1
1641944240000|2022-01-11 23:37:20|8085.5|8082.7|8086|8083.2|8086|8083.2|8085.5|8082.7|1
1641944250000|2022-01-11 23:37:30|8085.5|8082.7|8086|8083.2|8086|8083.2|8085.5|8082.7|1
1641944280000|2022-01-11 23:38:00|8085.5|8082.7|8086|8083.2|8086.5|8083.7|8085.5|8082.7|2
1641944310000|2022-01-11 23:38:30|8086.1|8083.3|8086.5|8083.7|8086.5|8083.7|8086.1|8083.3|0
1641944320000|2022-01-11 23:38:40|8086.4|8083.6|8085.5|8082.7|8086.5|8083.7|8085.5|8082.7|1
1641944340000|2022-01-11 23:39:00|8084.6|8081.8|8084.5|8081.7|8084.6|8081.8|8084.5|8081.7|3
1641944350000|2022-01-11 23:39:10|8083.9|8081.1|8082.5|8079.7|8083.9|8081.1|8082.5|8079.7|6
1641944370000|2022-01-11 23:39:30|8082.9|8080.1|8083.1|8080.3|8083.1|8080.3|8082.9|8080.1|1
1641944400000|2022-01-11 23:40:00|8083.5|8080.7|8086.5|8083.7|8086.5|8083.7|8083.5|8080.7|7
1641944410000|2022-01-11 23:40:10|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|1
1641944420000|2022-01-11 23:40:20|8085.9|8083.1|8085.9|8083.1|8085.9|8083.1|8085.9|8083.1|0
1641944430000|2022-01-11 23:40:30|8085.5|8082.7|8084.5|8081.7|8085.5|8082.7|8084.5|8081.7|1
1641944440000|2022-01-11 23:40:40|8084.4|8081.6|8085|8082.2|8085|8082.2|8084.4|8081.6|17
1641944450000|2022-01-11 23:40:50|8085.4|8082.6|8085.5|8082.7|8085.5|8082.7|8085.4|8082.6|2
1641944460000|2022-01-11 23:41:00|8085|8082.2|8085.5|8082.7|8085.5|8082.7|8085|8082.2|0
1641944470000|2022-01-11 23:41:10|||||||||2
1641944480000|2022-01-11 23:41:20|8085.9|8083.1|8085.1|8082.3|8085.9|8083.1|8085.1|8082.3|2
1641944490000|2022-01-11 23:41:30|8085.5|8082.7|8085.5|8082.7|8085.5|8082.7|8085.5|8082.7|0
1641944510000|2022-01-11 23:41:50|8085.9|8083.1|8085.9|8083.1|8085.9|8083.1|8085.9|8083.1|0
1641944520000|2022-01-11 23:42:00|8085.4|8082.6|8084.5|8081.7|8085.4|8082.6|8084.5|8081.7|0
1641944530000|2022-01-11 23:42:10|8084.9|8082.1|8085|8082.2|8085|8082.2|8084.5|8081.7|6
1641944540000|2022-01-11 23:42:20|8084.9|8082.1|8084.5|8081.7|8084.9|8082.1|8084.5|8081.7|0
1641944550000|2022-01-11 23:42:30|8084.4|8081.6|8084.4|8081.6|8084.4|8081.6|8084|8081.2|3
1641944560000|2022-01-11 23:42:40|8084.3|8081.5|8083|8080.2|8084.3|8081.5|8082.5|8079.7|3
1641944580000|2022-01-11 23:43:00|8082.9|8080.1|8082.5|8079.7|8082.9|8080.1|8082.5|8079.7|0
1641944610000|2022-01-11 23:43:30|||||||||1
1641944620000|2022-01-11 23:43:40|8081.9|8079.1|8081.9|8079.1|8081.9|8079.1|8081.9|8079.1|3
1641944660000|2022-01-11 23:44:20|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|5
1641944670000|2022-01-11 23:44:30|||||||||1
1641944680000|2022-01-11 23:44:40|8082|8079.2|8082.4|8079.6|8082.4|8079.6|8082|8079.2|2
1641944690000|2022-01-11 23:44:50|||||||||1
1641944700000|2022-01-11 23:45:00|8082.6|8079.8|8084.4|8081.6|8084.5|8081.7|8082.6|8079.8|10
1641944710000|2022-01-11 23:45:10|8083.9|8081.1|8084.5|8081.7|8084.5|8081.7|8083.9|8081.1|13
1641944720000|2022-01-11 23:45:20|8084.4|8081.6|8084.4|8081.6|8084.4|8081.6|8084.4|8081.6|3
1641944730000|2022-01-11 23:45:30|8084.3|8081.5|8083.4|8080.6|8084.3|8081.5|8083.4|8080.6|3
1641944740000|2022-01-11 23:45:40|8083|8080.2|8083|8080.2|8083.8|8081|8083|8080.2|0
1641944750000|2022-01-11 23:45:50|8083.4|8080.6|8082.5|8079.7|8083.4|8080.6|8082.5|8079.7|0
1641944760000|2022-01-11 23:46:00|8082.4|8079.6|8082.5|8079.7|8082.5|8079.7|8082.4|8079.6|2
1641944770000|2022-01-11 23:46:10|8082.4|8079.6|8082.5|8079.7|8082.5|8079.7|8082.4|8079.6|2
1641944790000|2022-01-11 23:46:30|8082.4|8079.6|8082.5|8079.7|8082.5|8079.7|8082.4|8079.6|1
1641944800000|2022-01-11 23:46:40|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|0
1641944810000|2022-01-11 23:46:50|8081.9|8079.1|8079.5|8076.7|8081.9|8079.1|8079.5|8076.7|9
1641944830000|2022-01-11 23:47:10|8079.4|8076.6|8077.5|8074.7|8079.4|8076.6|8077.5|8074.7|23
1641944840000|2022-01-11 23:47:20|8077.6|8074.8|8077.6|8074.8|8077.6|8074.8|8077.6|8074.8|1
1641944850000|2022-01-11 23:47:30|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|8077.5|8074.7|0
1641944860000|2022-01-11 23:47:40|8078.5|8075.7|8079.5|8076.7|8079.5|8076.7|8078.5|8075.7|3
1641944870000|2022-01-11 23:47:50|8079|8076.2|8078.5|8075.7|8079|8076.2|8078.5|8075.7|3
1641944890000|2022-01-11 23:48:10|8078.6|8075.8|8078.6|8075.8|8079|8076.2|8078.6|8075.8|2
1641944910000|2022-01-11 23:48:30|8079|8076.2|8079|8076.2|8079|8076.2|8079|8076.2|1
1641944930000|2022-01-11 23:48:50|8079.1|8076.3|8079.5|8076.7|8079.5|8076.7|8078.5|8075.7|6
1641944940000|2022-01-11 23:49:00|8079.4|8076.6|8079.5|8076.7|8079.5|8076.7|8079.4|8076.6|0
1641944950000|2022-01-11 23:49:10|8079.4|8076.6|8079.5|8076.7|8079.5|8076.7|8079.4|8076.6|1
1641944960000|2022-01-11 23:49:20|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|0
1641944970000|2022-01-11 23:49:30|8078.1|8075.3|8079|8076.2|8079|8076.2|8078.1|8075.3|0
1641944980000|2022-01-11 23:49:40|8078.5|8075.7|8079.5|8076.7|8079.5|8076.7|8078.5|8075.7|2
1641944990000|2022-01-11 23:49:50|||||||||1
1641945000000|2022-01-11 23:50:00|8080.5|8077.7|8080.5|8077.7|8080.6|8077.8|8080.5|8077.7|3
1641945020000|2022-01-11 23:50:20|8080.4|8077.6|8080|8077.2|8080.4|8077.6|8080|8077.2|1
1641945030000|2022-01-11 23:50:30|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|0
1641945040000|2022-01-11 23:50:40|8080.6|8077.8|8080.6|8077.8|8080.6|8077.8|8080.6|8077.8|0
1641945050000|2022-01-11 23:50:50|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|1
1641945070000|2022-01-11 23:51:10|8079.7|8076.9|8079.5|8076.7|8079.7|8076.9|8079.5|8076.7|2
1641945080000|2022-01-11 23:51:20|8079.6|8076.8|8079.6|8076.8|8079.6|8076.8|8079.6|8076.8|1
1641945100000|2022-01-11 23:51:40|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|0
1641945180000|2022-01-11 23:53:00|8079.4|8076.6|8079|8076.2|8079.4|8076.6|8079|8076.2|3
1641945190000|2022-01-11 23:53:10|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|0
1641945200000|2022-01-11 23:53:20|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|0
1641945230000|2022-01-11 23:53:50|||||||||1
1641945260000|2022-01-11 23:54:20|||||||||4
1641945290000|2022-01-11 23:54:50|||||||||1
1641945300000|2022-01-11 23:55:00|8078.4|8075.6|8079.5|8076.7|8079.5|8076.7|8078.4|8075.6|6
1641945310000|2022-01-11 23:55:10|8080|8077.2|8079.5|8076.7|8080|8077.2|8079.5|8076.7|1
1641945320000|2022-01-11 23:55:20|8079.4|8076.6|8079.5|8076.7|8079.5|8076.7|8079.4|8076.6|0
1641945330000|2022-01-11 23:55:30|8080|8077.2|8080.5|8077.7|8080.5|8077.7|8080|8077.2|1
1641945340000|2022-01-11 23:55:40|8080.6|8077.8|8081.5|8078.7|8081.5|8078.7|8080.6|8077.8|1
1641945350000|2022-01-11 23:55:50|8081.3|8078.5|8080.2|8077.4|8081.3|8078.5|8080.2|8077.4|1
1641945360000|2022-01-11 23:56:00|8079.5|8076.7|8081|8078.2|8081|8078.2|8079.5|8076.7|9
1641945380000|2022-01-11 23:56:20|8080.5|8077.7|8080|8077.2|8080.5|8077.7|8080|8077.2|0
1641945390000|2022-01-11 23:56:30|8080.5|8077.7|8083.5|8080.7|8083.5|8080.7|8080|8077.2|10
1641945400000|2022-01-11 23:56:40|8083.8|8081|8083.5|8080.7|8083.8|8081|8083.5|8080.7|0
1641945410000|2022-01-11 23:56:50|8084.5|8081.7|8084.8|8082|8084.8|8082|8084.5|8081.7|6
1641945420000|2022-01-11 23:57:00|8085.8|8083|8085.5|8082.7|8085.8|8083|8085.5|8082.7|6
1641945430000|2022-01-11 23:57:10|8085.8|8083|8085.8|8083|8085.8|8083|8085.2|8082.4|10
1641945440000|2022-01-11 23:57:20|8085.5|8082.7|8085.8|8083|8085.8|8083|8085.5|8082.7|1
1641945450000|2022-01-11 23:57:30|8085.5|8082.7|8085.3|8082.5|8085.5|8082.7|8085.3|8082.5|2
1641945480000|2022-01-11 23:58:00|8084.5|8081.7|8084|8081.2|8084.5|8081.7|8084|8081.2|2
1641945490000|2022-01-11 23:58:10|8083.5|8080.7|8083.3|8080.5|8083.5|8080.7|8083.3|8080.5|0
1641945500000|2022-01-11 23:58:20|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|0
1641945530000|2022-01-11 23:58:50|8083.3|8080.5|8083.3|8080.5|8083.3|8080.5|8083.3|8080.5|0
1641945550000|2022-01-11 23:59:10|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|1
1641945560000|2022-01-11 23:59:20|8083.2|8080.4|8083.5|8080.7|8083.5|8080.7|8082.8|8080|7
1641945570000|2022-01-11 23:59:30|8083.3|8080.5|8083.3|8080.5|8083.3|8080.5|8083.3|8080.5|1
1641945580000|2022-01-11 23:59:40|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|0
1641945600000|2022-01-12 00:00:00|8082.8|8080|8079.3|8076.5|8082.8|8080|8078.8|8076|38
1641945610000|2022-01-12 00:00:10|8078.8|8076|8079.3|8076.5|8079.3|8076.5|8078.8|8076|2
1641945620000|2022-01-12 00:00:20|8079.5|8076.7|8079.9|8077.1|8080.4|8077.6|8079.4|8076.6|7
1641945630000|2022-01-12 00:00:30|8080.4|8077.6|8080.6|8077.8|8080.7|8077.8|8080.1|8076.7|6
1641945640000|2022-01-12 00:00:40|8080.9|8078.1|8080.4|8077.6|8080.9|8078.1|8080.4|8077.6|2
1641945650000|2022-01-12 00:00:50|8080.3|8077.5|8079.3|8076.5|8080.3|8077.5|8079.2|8076.4|13
1641945660000|2022-01-12 00:01:00|8080.9|8078.1|8080.4|8077.6|8081.9|8079.1|8080.4|8077.6|58
1641945670000|2022-01-12 00:01:10|8080.3|8077.5|8079.4|8076.6|8080.3|8077.5|8079.4|8076.6|8
1641945680000|2022-01-12 00:01:20|8079.6|8076.8|8081.3|8078.5|8081.4|8078.6|8079.6|8076.8|2
1641945690000|2022-01-12 00:01:30|8081.4|8078.6|8081.3|8078.5|8081.4|8078.6|8081.3|8078.5|2
1641945700000|2022-01-12 00:01:40|||||||||1
1641945710000|2022-01-12 00:01:50|8081.2|8078.4|8081.3|8078.5|8081.4|8078.6|8081.2|8078.4|1
1641945720000|2022-01-12 00:02:00|8081.4|8078.6|8082.3|8079.5|8082.4|8079.6|8081.4|8078.6|1
1641945730000|2022-01-12 00:02:10|8082.4|8079.6|8082.4|8079.6|8082.9|8080.1|8082.4|8079.6|1
1641945740000|2022-01-12 00:02:20|8082.9|8080.1|8083.4|8080.6|8083.4|8080.6|8082.4|8079.6|19
1641945750000|2022-01-12 00:02:30|8083.8|8081|8083.9|8081.1|8084.4|8081.6|8083.4|8080.6|17
1641945760000|2022-01-12 00:02:40|8084.1|8081.3|8083.7|8080.9|8084.4|8081.6|8083.7|8080.9|3
1641945770000|2022-01-12 00:02:50|8083.4|8080.6|8082.9|8080.1|8083.4|8080.6|8082.9|8080.1|0
1641945780000|2022-01-12 00:03:00|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|5
1641945790000|2022-01-12 00:03:10|8082.3|8079.5|8082.4|8079.6|8082.4|8079.6|8082.3|8079.5|0
1641945800000|2022-01-12 00:03:20|8082.9|8080.1|8082.4|8079.6|8083.1|8080.3|8082.4|8079.6|6
1641945820000|2022-01-12 00:03:40|8082.3|8079.5|8082.3|8079.5|8082.3|8079.5|8082.3|8079.5|1
1641945830000|2022-01-12 00:03:50|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|0
1641945850000|2022-01-12 00:04:10|8083.4|8080.6|8082.9|8080.1|8083.4|8080.6|8082.9|8080.1|3
1641945860000|2022-01-12 00:04:20|8082.8|8080|8083.4|8080.6|8083.4|8080.6|8082.4|8079.6|6
1641945870000|2022-01-12 00:04:30|8083.6|8080.8|8085.1|8082.3|8085.4|8082.6|8083.6|8080.8|18
1641945880000|2022-01-12 00:04:40|8084.9|8082.1|8084.4|8081.6|8084.9|8082.1|8084.4|8081.6|4
1641945900000|2022-01-12 00:05:00|8084.9|8082.1|8084.9|8082.1|8085.4|8082.6|8084.9|8082.1|7
1641945910000|2022-01-12 00:05:10|8085.4|8082.6|8085.3|8082.5|8085.4|8082.6|8085.3|8082.5|0
1641945920000|2022-01-12 00:05:20|8084.9|8082.1|8086.4|8083.6|8088.4|8085.6|8084.9|8082.1|33
1641945930000|2022-01-12 00:05:30|8086.3|8083.5|8086.3|8083.5|8086.3|8083.5|8086.3|8083.5|4
1641945940000|2022-01-12 00:05:40|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|8086|8083.2|1
1641945960000|2022-01-12 00:06:00|8085.8|8083|8081.4|8078.6|8085.8|8083|8080.8|8078|33
1641945970000|2022-01-12 00:06:10|8081.3|8078.5|8084.3|8081.5|8084.4|8081.6|8081.2|8078.4|32
1641945980000|2022-01-12 00:06:20|8084.4|8081.6|8083.8|8081|8084.4|8081.6|8083.8|8081|3
1641946000000|2022-01-12 00:06:40|||||||||2
1641946010000|2022-01-12 00:06:50|8083.9|8081.1|8084.3|8081.5|8084.4|8081.6|8083.9|8081.1|6
1641946020000|2022-01-12 00:07:00|8084.8|8082|8084.3|8081.5|8084.8|8082|8084.3|8081.5|1
1641946030000|2022-01-12 00:07:10|8084.4|8081.6|8085.4|8082.6|8085.4|8082.6|8084.4|8081.6|2
1641946040000|2022-01-12 00:07:20|8085.5|8082.7|8086.4|8083.6|8086.8|8084|8085.5|8082.7|2
1641946050000|2022-01-12 00:07:30|8086.3|8083.5|8086.4|8083.6|8086.4|8083.6|8086.3|8083.5|0
1641946060000|2022-01-12 00:07:40|8086.3|8083.5|8086.4|8083.6|8086.4|8083.6|8086.3|8083.5|2
1641946070000|2022-01-12 00:07:50|8086|8083.2|8084.5|8081.7|8086|8083.2|8084.3|8081.5|25
1641946080000|2022-01-12 00:08:00|8084.4|8081.6|8085.3|8082.5|8085.4|8082.6|8084.4|8081.6|9
1641946090000|2022-01-12 00:08:10|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|0
1641946110000|2022-01-12 00:08:30|8085.7|8082.9|8086.3|8083.5|8086.4|8083.6|8085.7|8082.9|8
1641946120000|2022-01-12 00:08:40|8085.9|8083.1|8085.9|8083.1|8086.4|8083.6|8085.9|8083.1|1
1641946130000|2022-01-12 00:08:50|8086.4|8083.6|8087.4|8084.6|8087.4|8084.6|8086.4|8083.6|6
1641946140000|2022-01-12 00:09:00|8087.3|8084.5|8087.4|8084.6|8087.4|8084.6|8087.3|8084.5|6
1641946150000|2022-01-12 00:09:10|8087.7|8084.9|8088.4|8085.6|8088.4|8085.6|8087.7|8084.9|10
1641946160000|2022-01-12 00:09:20|8089.4|8086.6|8088.9|8086.1|8089.4|8086.6|8088.9|8086.1|9
1641946170000|2022-01-12 00:09:30|8089|8086.2|8086.4|8083.6|8089|8086.2|8086.4|8083.6|15
1641946180000|2022-01-12 00:09:40|||||||||1
1641946190000|2022-01-12 00:09:50|8086.9|8084.1|8086.9|8084.1|8086.9|8084.1|8086.9|8084.1|3
1641946200000|2022-01-12 00:10:00|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|0
1641946220000|2022-01-12 00:10:20|8086|8083.2|8086.4|8083.6|8086.4|8083.6|8086|8083.2|0
1641946230000|2022-01-12 00:10:30|8086.3|8083.5|8085.3|8082.5|8086.3|8083.5|8085.3|8082.5|10
1641946240000|2022-01-12 00:10:40|8084.8|8082|8085.3|8082.5|8085.3|8082.5|8084.8|8082|2
1641946250000|2022-01-12 00:10:50|8085.2|8082.4|8085.3|8082.5|8085.3|8082.5|8084.8|8082|2
1641946260000|2022-01-12 00:11:00|8085.4|8082.6|8085.3|8082.5|8085.4|8082.6|8085.3|8082.5|0
1641946270000|2022-01-12 00:11:10|8084.8|8082|8085.3|8082.5|8085.3|8082.5|8084.8|8082|3
1641946280000|2022-01-12 00:11:20|8085.4|8082.6|8085.8|8083|8085.8|8083|8085.4|8082.6|0
1641946290000|2022-01-12 00:11:30|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|2
1641946310000|2022-01-12 00:11:50|8085.3|8082.5|8085.3|8082.5|8085.3|8082.5|8084.8|8082|4
1641946360000|2022-01-12 00:12:40|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|0
1641946370000|2022-01-12 00:12:50|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|8085.9|8083.1|13
1641946390000|2022-01-12 00:13:10|8086|8083.2|8085.3|8082.5|8086|8083.2|8085.3|8082.5|1
1641946410000|2022-01-12 00:13:30|8085.4|8082.6|8085.4|8082.6|8085.9|8083.1|8085.4|8082.6|7
1641946430000|2022-01-12 00:13:50|8085.3|8082.5|8085.3|8082.5|8085.4|8082.6|8084.8|8082|9
1641946440000|2022-01-12 00:14:00|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|3
1641946450000|2022-01-12 00:14:10|8084.8|8082|8085.4|8082.6|8085.4|8082.6|8084.8|8082|20
1641946460000|2022-01-12 00:14:20|8084.6|8081.8|8084.3|8081.5|8084.6|8081.8|8084.3|8081.5|1
1641946470000|2022-01-12 00:14:30|8084.4|8081.6|8084.4|8081.6|8084.4|8081.6|8084.3|8081.5|0
1641946490000|2022-01-12 00:14:50|8084|8081.2|8084.3|8081.5|8084.3|8081.5|8083.8|8081|3
1641946500000|2022-01-12 00:15:00|8084.4|8081.6|8084.4|8081.6|8084.4|8081.6|8084.4|8081.6|1
1641946510000|2022-01-12 00:15:10|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|4
1641946520000|2022-01-12 00:15:20|8085.5|8082.7|8086.4|8083.6|8086.4|8083.6|8085.5|8082.7|7
1641946550000|2022-01-12 00:15:50|8086.3|8083.5|8086.4|8083.6|8086.4|8083.6|8086.3|8083.5|1
1641946570000|2022-01-12 00:16:10|||||||||1
1641946580000|2022-01-12 00:16:20|8086.8|8084|8088.4|8085.6|8088.4|8085.6|8086.8|8084|10
1641946600000|2022-01-12 00:16:40|8088|8085.2|8087.9|8085.1|8088|8085.2|8087.4|8084.6|4
1641946610000|2022-01-12 00:16:50|8087.8|8085|8088.4|8085.6|8088.4|8085.6|8087.8|8085|2
1641946620000|2022-01-12 00:17:00|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|8088.9|8086.1|5
1641946630000|2022-01-12 00:17:10|8089.5|8086.7|8089.4|8086.6|8090|8087.2|8089.4|8086.6|6
1641946640000|2022-01-12 00:17:20|8089.5|8086.7|8090.4|8087.6|8090.5|8087.7|8089.5|8086.7|17
1641946650000|2022-01-12 00:17:30|8090.9|8088.1|8090.9|8088.1|8090.9|8088.1|8090.9|8088.1|5
1641946660000|2022-01-12 00:17:40|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|0
1641946670000|2022-01-12 00:17:50|8091.5|8088.7|8090.4|8087.6|8091.5|8088.7|8090.4|8087.6|18
1641946680000|2022-01-12 00:18:00|8090.5|8087.7|8091.4|8088.6|8091.4|8088.6|8090.5|8087.7|5
1641946690000|2022-01-12 00:18:10|8091.5|8088.7|8091.4|8088.6|8091.5|8088.7|8091.4|8088.6|6
1641946700000|2022-01-12 00:18:20|8091.5|8088.7|8090.8|8088|8091.5|8088.7|8090.8|8088|15
1641946710000|2022-01-12 00:18:30|8090.4|8087.6|8090.4|8087.6|8090.4|8087.6|8090.4|8087.6|1
1641946730000|2022-01-12 00:18:50|8090.5|8087.7|8090.9|8088.1|8090.9|8088.1|8090.5|8087.7|2
1641946740000|2022-01-12 00:19:00|8090.8|8088|8090.4|8087.6|8090.9|8088.1|8090.4|8087.6|1
1641946750000|2022-01-12 00:19:10|8089.4|8086.6|8089.9|8087.1|8089.9|8087.1|8089.4|8086.6|4
1641946760000|2022-01-12 00:19:20|8090|8087.2|8089.4|8086.6|8090.4|8087.6|8089.4|8086.6|2
1641946780000|2022-01-12 00:19:40|||||||||1
1641946800000|2022-01-12 00:20:00|8089.9|8087.1|8090.4|8087.6|8090.4|8087.6|8089.9|8087.1|5
1641946810000|2022-01-12 00:20:10|||||||||2
1641946820000|2022-01-12 00:20:20|8089.9|8087.1|8089.4|8086.6|8089.9|8087.1|8089.4|8086.6|2
1641946830000|2022-01-12 00:20:30|||||||||1
1641946840000|2022-01-12 00:20:40|8089.5|8086.7|8089.4|8086.6|8089.9|8087.1|8089.4|8086.6|0
1641946880000|2022-01-12 00:21:20|||||||||1
1641946890000|2022-01-12 00:21:30|8089.3|8086.5|8086.5|8083.7|8089.3|8086.5|8085.9|8083.1|16
1641946900000|2022-01-12 00:21:40|8086.6|8083.8|8087.4|8084.6|8087.4|8084.6|8086.6|8083.8|1
1641946910000|2022-01-12 00:21:50|8086.5|8083.7|8086.4|8083.6|8086.5|8083.7|8086.4|8083.6|8
1641946920000|2022-01-12 00:22:00|8086.8|8084|8087.4|8084.6|8087.4|8084.6|8086.8|8084|5
1641946930000|2022-01-12 00:22:10|8088.4|8085.6|8089.5|8086.7|8089.5|8086.7|8088.4|8085.6|11
1641946940000|2022-01-12 00:22:20|8089.9|8087.1|8089.4|8086.6|8090.4|8087.6|8089.4|8086.6|2
1641946950000|2022-01-12 00:22:30|||||||||1
1641946970000|2022-01-12 00:22:50|8088.8|8086|8088.4|8085.6|8088.8|8086|8088.4|8085.6|2
1641946980000|2022-01-12 00:23:00|8089.4|8086.6|8090.4|8087.6|8090.4|8087.6|8089.4|8086.6|10
1641946990000|2022-01-12 00:23:10|8090|8087.2|8090.4|8087.6|8090.4|8087.6|8089.9|8087.1|3
1641947010000|2022-01-12 00:23:30|8090.5|8087.7|8090.9|8088.1|8091.4|8088.6|8090.5|8087.7|14
1641947020000|2022-01-12 00:23:40|8090.5|8087.7|8091.4|8088.6|8091.4|8088.6|8090.4|8087.6|2
1641947030000|2022-01-12 00:23:50|8091.3|8088.5|8090.4|8087.6|8091.3|8088.5|8090.4|8087.6|4
1641947040000|2022-01-12 00:24:00|8090.5|8087.7|8091.4|8088.6|8091.4|8088.6|8090.4|8087.6|4
1641947050000|2022-01-12 00:24:10|8091.5|8088.7|8091.5|8088.7|8091.5|8088.7|8091.5|8088.7|7
1641947060000|2022-01-12 00:24:20|8092|8089.2|8092.4|8089.6|8092.4|8089.6|8092|8089.2|8
1641947070000|2022-01-12 00:24:30|8092.5|8089.7|8092.9|8090.1|8093.3|8090.5|8092.5|8089.7|11
1641947080000|2022-01-12 00:24:40|8092.8|8090|8092.8|8090|8092.8|8090|8092.4|8089.6|3
1641947100000|2022-01-12 00:25:00|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|0
1641947140000|2022-01-12 00:25:40|||||||||5
1641947150000|2022-01-12 00:25:50|||||||||1
1641947160000|2022-01-12 00:26:00|8092.3|8089.5|8092.4|8089.6|8092.4|8089.6|8091.9|8089.1|6
1641947170000|2022-01-12 00:26:10|||||||||2
1641947180000|2022-01-12 00:26:20|||||||||2
1641947190000|2022-01-12 00:26:30|8092.6|8089.8|8092.9|8090.1|8093.4|8090.6|8092.4|8089.6|23
1641947200000|2022-01-12 00:26:40|8092.4|8089.6|8092.9|8090.1|8093.4|8090.6|8092.4|8089.6|2
1641947210000|2022-01-12 00:26:50|8093|8090.2|8091.3|8088.5|8093.4|8090.6|8090.8|8088|35
1641947220000|2022-01-12 00:27:00|8090.8|8088|8095.8|8093|8096.4|8093.6|8090.8|8088|70
1641947230000|2022-01-12 00:27:10|8096.3|8093.5|8094.4|8091.6|8096.3|8093.5|8094.4|8091.6|16
1641947240000|2022-01-12 00:27:20|8094.8|8092|8095.3|8092.5|8095.4|8092.6|8094.4|8091.6|19
1641947250000|2022-01-12 00:27:30|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|1
1641947260000|2022-01-12 00:27:40|8095.3|8092.5|8095.4|8092.6|8095.4|8092.6|8094.9|8092.1|6
1641947270000|2022-01-12 00:27:50|||||||||3
1641947280000|2022-01-12 00:28:00|8095.2|8092.4|8094.4|8091.6|8095.2|8092.4|8094.4|8091.6|8
1641947300000|2022-01-12 00:28:20|8094.8|8092|8094.8|8092|8094.8|8092|8094.8|8092|1
1641947310000|2022-01-12 00:28:30|8094.4|8091.6|8094.4|8091.6|8094.8|8092|8094.4|8091.6|0
1641947330000|2022-01-12 00:28:50|8094.2|8091.4|8093.8|8091|8094.2|8091.4|8093.8|8091|7
1641947340000|2022-01-12 00:29:00|8094.8|8092|8093.8|8091|8094.8|8092|8093.8|8091|8
1641947350000|2022-01-12 00:29:10|8094.3|8091.5|8094.3|8091.5|8094.3|8091.5|8094.3|8091.5|1
1641947360000|2022-01-12 00:29:20|||||||||2
1641947370000|2022-01-12 00:29:30|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|8094.3|8091.5|2
1641947380000|2022-01-12 00:29:40|8094.3|8091.5|8094.4|8091.6|8094.8|8092|8093.8|8091|2
1641947390000|2022-01-12 00:29:50|8094|8091.2|8094.4|8091.6|8094.4|8091.6|8094|8091.2|0
1641947400000|2022-01-12 00:30:00|8094.8|8092|8093.8|8091|8094.8|8092|8093.8|8091|4
1641947410000|2022-01-12 00:30:10|8094.4|8091.6|8093.8|8091|8094.8|8092|8093.4|8090.6|10
1641947420000|2022-01-12 00:30:20|8094.3|8091.5|8094.4|8091.6|8094.4|8091.6|8094.3|8091.5|3
1641947430000|2022-01-12 00:30:30|8094.8|8092|8094.5|8091.7|8094.8|8092|8094.3|8091.5|9
1641947440000|2022-01-12 00:30:40|8095.3|8092.5|8095.4|8092.6|8095.4|8092.6|8095.3|8092.5|4
1641947450000|2022-01-12 00:30:50|8095.3|8092.5|8095.4|8092.6|8095.4|8092.6|8094.8|8092|8
1641947460000|2022-01-12 00:31:00|8095.8|8093|8095.8|8093|8095.8|8093|8095.8|8093|0
1641947470000|2022-01-12 00:31:10|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|0
1641947480000|2022-01-12 00:31:20|||||||||2
1641947490000|2022-01-12 00:31:30|8095.3|8092.5|8095.4|8092.6|8095.4|8092.6|8095.3|8092.5|14
1641947510000|2022-01-12 00:31:50|8095.3|8092.5|8095.4|8092.6|8095.4|8092.6|8095.3|8092.5|6
1641947520000|2022-01-12 00:32:00|||||||||1
1641947530000|2022-01-12 00:32:10|||||||||2
1641947540000|2022-01-12 00:32:20|8097|8094.2|8097|8094.2|8097|8094.2|8096.4|8093.6|17
1641947550000|2022-01-12 00:32:30|8097.4|8094.6|8097.3|8094.5|8097.5|8094.7|8096.8|8094|10
1641947560000|2022-01-12 00:32:40|8096.9|8094.1|8096.4|8093.6|8097.4|8094.6|8096.4|8093.6|3
1641947570000|2022-01-12 00:32:50|8096.5|8093.7|8098.4|8095.6|8098.4|8095.6|8096.5|8093.7|8
1641947580000|2022-01-12 00:33:00|8098.5|8095.7|8097.4|8094.6|8098.5|8095.7|8097.4|8094.6|10
1641947590000|2022-01-12 00:33:10|8097.8|8095|8097.8|8095|8097.8|8095|8097.8|8095|0
1641947600000|2022-01-12 00:33:20|8098.4|8095.6|8098.4|8095.6|8099|8096.2|8098.4|8095.6|7
1641947610000|2022-01-12 00:33:30|8098.5|8095.7|8098.4|8095.6|8098.5|8095.7|8098.4|8095.6|6
1641947630000|2022-01-12 00:33:50|8097.4|8094.6|8098|8095.2|8098|8095.2|8097.4|8094.6|11
1641947640000|2022-01-12 00:34:00|8098.4|8095.6|8099.5|8096.7|8099.5|8096.7|8098.4|8095.6|13
1641947650000|2022-01-12 00:34:10|8099.4|8096.6|8099.4|8096.6|8099.4|8096.6|8098.9|8096.1|3
1641947660000|2022-01-12 00:34:20|8099|8096.2|8098.4|8095.6|8099|8096.2|8098.4|8095.6|2
1641947670000|2022-01-12 00:34:30|8098|8095.2|8097.4|8094.6|8098.3|8095.5|8097.4|8094.6|10
1641947680000|2022-01-12 00:34:40|8097.9|8095.1|8097.4|8094.6|8097.9|8095.1|8097.4|8094.6|2
1641947690000|2022-01-12 00:34:50|8097|8094.2|8097.4|8094.6|8097.4|8094.6|8097|8094.2|3
1641947700000|2022-01-12 00:35:00|8097.5|8094.7|8097.4|8094.6|8097.5|8094.7|8097.4|8094.6|1
1641947710000|2022-01-12 00:35:10|8097.3|8094.5|8095.4|8092.6|8097.3|8094.5|8095.4|8092.6|4
1641947750000|2022-01-12 00:35:50|8095.8|8093|8096.4|8093.6|8096.8|8094|8095.8|8093|2
1641947760000|2022-01-12 00:36:00|||||||||1
1641947770000|2022-01-12 00:36:10|8096.3|8093.5|8096.4|8093.6|8096.4|8093.6|8096.3|8093.5|4
1641947800000|2022-01-12 00:36:40|8096.8|8094|8096.8|8094|8096.8|8094|8096.8|8094|0
1641947810000|2022-01-12 00:36:50|8096.4|8093.6|8096.4|8093.6|8096.4|8093.6|8096.4|8093.6|0
1641947820000|2022-01-12 00:37:00|8096.8|8094|8095.4|8092.6|8096.8|8094|8095.4|8092.6|20
1641947830000|2022-01-12 00:37:10|8095.5|8092.7|8095.4|8092.6|8095.5|8092.7|8095.4|8092.6|5
1641947840000|2022-01-12 00:37:20|8095.3|8092.5|8094.4|8091.6|8095.3|8092.5|8094|8091.2|13
1641947850000|2022-01-12 00:37:30|8093.9|8091.1|8093.9|8091.1|8093.9|8091.1|8093.5|8090.7|1
1641947860000|2022-01-12 00:37:40|8093.8|8091|8093.9|8091.1|8093.9|8091.1|8093.5|8090.7|2
1641947870000|2022-01-12 00:37:50|8093.8|8091|8093.8|8091|8093.8|8091|8093.8|8091|1
1641947880000|2022-01-12 00:38:00|8093.4|8090.6|8092.4|8089.6|8093.9|8091.1|8092.4|8089.6|14
1641947890000|2022-01-12 00:38:10|8092.9|8090.1|8092.4|8089.6|8092.9|8090.1|8092.4|8089.6|3
1641947900000|2022-01-12 00:38:20|8092.3|8089.5|8091.4|8088.6|8092.3|8089.5|8091.4|8088.6|7
1641947910000|2022-01-12 00:38:30|8091.2|8088.4|8090.8|8088|8091.2|8088.4|8090.8|8088|5
1641947920000|2022-01-12 00:38:40|8091.3|8088.5|8091.4|8088.6|8091.4|8088.6|8091.3|8088.5|1
1641947930000|2022-01-12 00:38:50|8091.3|8088.5|8091.3|8088.5|8091.3|8088.5|8091.3|8088.5|2
1641947940000|2022-01-12 00:39:00|8090.4|8087.6|8090.4|8087.6|8090.4|8087.6|8090.4|8087.6|0
1641947960000|2022-01-12 00:39:20|8090.5|8087.7|8091.4|8088.6|8091.4|8088.6|8090.5|8087.7|1
1641947970000|2022-01-12 00:39:30|||||||||2
1641947980000|2022-01-12 00:39:40|||||||||1
1641947990000|2022-01-12 00:39:50|8091.6|8088.8|8091.9|8089.1|8092.4|8089.6|8091.6|8088.8|6
1641948000000|2022-01-12 00:40:00|8092|8089.2|8092.9|8090.1|8092.9|8090.1|8092|8089.2|3
1641948010000|2022-01-12 00:40:10|8093|8090.2|8093.4|8090.6|8093.5|8090.7|8093|8090.2|2
1641948020000|2022-01-12 00:40:20|8093.5|8090.7|8092.9|8090.1|8093.5|8090.7|8092.9|8090.1|3
1641948030000|2022-01-12 00:40:30|8093.4|8090.6|8093.4|8090.6|8093.4|8090.6|8093.4|8090.6|1
1641948040000|2022-01-12 00:40:40|||||||||1
1641948050000|2022-01-12 00:40:50|||||||||1
1641948060000|2022-01-12 00:41:00|8093.2|8090.4|8092.4|8089.6|8093.2|8090.4|8092.4|8089.6|4
1641948070000|2022-01-12 00:41:10|8092.5|8089.7|8092.9|8090.1|8092.9|8090.1|8092.5|8089.7|11
1641948080000|2022-01-12 00:41:20|8092.8|8090|8093.9|8091.1|8093.9|8091.1|8092.4|8089.6|1
1641948090000|2022-01-12 00:41:30|8093.4|8090.6|8093.4|8090.6|8093.4|8090.6|8093.4|8090.6|0
1641948100000|2022-01-12 00:41:40|8093.5|8090.7|8092.4|8089.6|8093.9|8091.1|8092.4|8089.6|17
1641948110000|2022-01-12 00:41:50|8091.6|8088.8|8091.4|8088.6|8091.9|8089.1|8091.4|8088.6|4
1641948120000|2022-01-12 00:42:00|8091.9|8089.1|8091.9|8089.1|8091.9|8089.1|8091.9|8089.1|0
1641948130000|2022-01-12 00:42:10|8091.8|8089|8091.4|8088.6|8091.8|8089|8090.9|8088.1|10
1641948140000|2022-01-12 00:42:20|8091.3|8088.5|8090.9|8088.1|8091.3|8088.5|8090.9|8088.1|2
1641948150000|2022-01-12 00:42:30|8091.3|8088.5|8091.3|8088.5|8091.3|8088.5|8091.3|8088.5|0
1641948160000|2022-01-12 00:42:40|8090.9|8088.1|8090.9|8088.1|8091.3|8088.5|8090.9|8088.1|0
1641948170000|2022-01-12 00:42:50|8091.3|8088.5|8091.4|8088.6|8091.4|8088.6|8091.3|8088.5|0
1641948180000|2022-01-12 00:43:00|8090.6|8087.8|8090.4|8087.6|8090.6|8087.8|8090.4|8087.6|1
1641948190000|2022-01-12 00:43:10|8090.8|8088|8091.4|8088.6|8091.4|8088.6|8090.8|8088|4
1641948210000|2022-01-12 00:43:30|8091.3|8088.5|8091.4|8088.6|8091.4|8088.6|8090.9|8088.1|1
1641948220000|2022-01-12 00:43:40|8090.9|8088.1|8091.3|8088.5|8091.3|8088.5|8090.9|8088.1|2
1641948240000|2022-01-12 00:44:00|8090.9|8088.1|8093.4|8090.6|8093.4|8090.6|8090.9|8088.1|11
1641948260000|2022-01-12 00:44:20|||||||||1
1641948270000|2022-01-12 00:44:30|||||||||1
1641948280000|2022-01-12 00:44:40|8093|8090.2|8093.4|8090.6|8093.4|8090.6|8093|8090.2|0
1641948290000|2022-01-12 00:44:50|||||||||3
1641948300000|2022-01-12 00:45:00|8093.5|8090.7|8093.4|8090.6|8093.5|8090.7|8093.4|8090.6|4
1641948310000|2022-01-12 00:45:10|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|4
1641948320000|2022-01-12 00:45:20|8092.2|8089.4|8091.4|8088.6|8092.2|8089.4|8091.4|8088.6|15
1641948340000|2022-01-12 00:45:40|||||||||4
1641948350000|2022-01-12 00:45:50|8091.6|8088.8|8092.4|8089.6|8092.4|8089.6|8091.6|8088.8|1
1641948390000|2022-01-12 00:46:30|||||||||1
1641948400000|2022-01-12 00:46:40|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|2
1641948410000|2022-01-12 00:46:50|||||||||2
1641948420000|2022-01-12 00:47:00|8091.5|8088.7|8091.4|8088.6|8093.5|8090.7|8091.4|8088.6|19
1641948460000|2022-01-12 00:47:40|8091.3|8088.5|8091.4|8088.6|8091.4|8088.6|8090.4|8087.6|10
1641948470000|2022-01-12 00:47:50|||||||||2
1641948480000|2022-01-12 00:48:00|8090.8|8088|8090.4|8087.6|8090.8|8088|8090.4|8087.6|9
1641948490000|2022-01-12 00:48:10|||||||||1
1641948500000|2022-01-12 00:48:20|||||||||1
1641948520000|2022-01-12 00:48:40|||||||||1
1641948530000|2022-01-12 00:48:50|8090.9|8088.1|8091.4|8088.6|8091.4|8088.6|8090.9|8088.1|1
1641948550000|2022-01-12 00:49:10|||||||||1
1641948590000|2022-01-12 00:49:50|||||||||7
1641948600000|2022-01-12 00:50:00|8091.2|8088.4|8089.4|8086.6|8091.2|8088.4|8089.4|8086.6|11
1641948630000|2022-01-12 00:50:30|8089.5|8086.7|8090.2|8087.4|8090.3|8087.5|8089.5|8086.7|1
1641948640000|2022-01-12 00:50:40|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|0
1641948670000|2022-01-12 00:51:10|8090.3|8087.5|8090.4|8087.6|8090.5|8087.7|8090.3|8087.5|1
1641948680000|2022-01-12 00:51:20|8090.3|8087.5|8089.4|8086.6|8090.3|8087.5|8089.4|8086.6|3
1641948700000|2022-01-12 00:51:40|||||||||1
1641948710000|2022-01-12 00:51:50|8090.3|8087.5|8090.3|8087.5|8090.3|8087.5|8090.3|8087.5|8
1641948720000|2022-01-12 00:52:00|8090.4|8087.6|8090.4|8087.6|8090.4|8087.6|8090.4|8087.6|0
1641948730000|2022-01-12 00:52:10|8090.3|8087.5|8090.3|8087.5|8090.3|8087.5|8090.3|8087.5|1
1641948750000|2022-01-12 00:52:30|8089.9|8087.1|8089.8|8087|8090.3|8087.5|8089.8|8087|0
1641948760000|2022-01-12 00:52:40|8089.4|8086.6|8089.8|8087|8089.8|8087|8089.4|8086.6|0
1641948770000|2022-01-12 00:52:50|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|0
1641948820000|2022-01-12 00:53:40|||||||||2
1641948840000|2022-01-12 00:54:00|8089|8086.2|8089.4|8086.6|8089.4|8086.6|8089|8086.2|0
1641948850000|2022-01-12 00:54:10|8089.5|8086.7|8088.9|8086.1|8090.4|8087.6|8088.9|8086.1|12
1641948860000|2022-01-12 00:54:20|8089.3|8086.5|8089.4|8086.6|8089.4|8086.6|8089.3|8086.5|0
1641948870000|2022-01-12 00:54:30|8089.3|8086.5|8089.4|8086.6|8089.4|8086.6|8088.8|8086|2
1641948880000|2022-01-12 00:54:40|8089.5|8086.7|8089.4|8086.6|8089.5|8086.7|8089.4|8086.6|4
1641948900000|2022-01-12 00:55:00|8089.8|8087|8090.4|8087.6|8090.4|8087.6|8089.4|8086.6|7
1641948910000|2022-01-12 00:55:10|8090.5|8087.7|8092.4|8089.6|8092.4|8089.6|8090.5|8087.7|8
1641948920000|2022-01-12 00:55:20|8092.9|8090.1|8092.9|8090.1|8092.9|8090.1|8092.9|8090.1|6
1641948930000|2022-01-12 00:55:30|8093|8090.2|8092.4|8089.6|8093.4|8090.6|8092.4|8089.6|9
1641948940000|2022-01-12 00:55:40|8092.8|8090|8093.4|8090.6|8093.4|8090.6|8092.4|8089.6|10
1641948950000|2022-01-12 00:55:50|8093.5|8090.7|8093.5|8090.7|8093.9|8091.1|8093.5|8090.7|6
1641948960000|2022-01-12 00:56:00|8093.9|8091.1|8092.9|8090.1|8094|8091.2|8092.9|8090.1|10
1641948970000|2022-01-12 00:56:10|8092.4|8089.6|8092.5|8089.7|8092.5|8089.7|8092.4|8089.6|0
1641948980000|2022-01-12 00:56:20|8092.6|8089.8|8092.4|8089.6|8093.4|8090.6|8092.4|8089.6|4
1641948990000|2022-01-12 00:56:30|8091.4|8088.6|8091.9|8089.1|8092.3|8089.5|8091.4|8088.6|4
1641949000000|2022-01-12 00:56:40|8091.4|8088.6|8090.9|8088.1|8091.4|8088.6|8090.9|8088.1|1
1641949010000|2022-01-12 00:56:50|8090.8|8088|8090.9|8088.1|8091.7|8088.9|8090.4|8087.6|4
1641949030000|2022-01-12 00:57:10|8090.8|8088|8090.4|8087.6|8090.8|8088|8090.4|8087.6|0
1641949040000|2022-01-12 00:57:20|8090.9|8088.1|8091.4|8088.6|8091.4|8088.6|8090.9|8088.1|6
1641949060000|2022-01-12 00:57:40|8092.3|8089.5|8092.4|8089.6|8092.4|8089.6|8091.9|8089.1|3
1641949070000|2022-01-12 00:57:50|8092.6|8089.8|8093.4|8090.6|8093.4|8090.6|8092.6|8089.8|14
1641949080000|2022-01-12 00:58:00|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|4
1641949090000|2022-01-12 00:58:10|8094.3|8091.5|8093.4|8090.6|8094.3|8091.5|8092.9|8090.1|15
1641949100000|2022-01-12 00:58:20|8092.9|8090.1|8092.9|8090.1|8092.9|8090.1|8092.9|8090.1|1
1641949110000|2022-01-12 00:58:30|8093.4|8090.6|8092.9|8090.1|8093.4|8090.6|8092.9|8090.1|5
1641949120000|2022-01-12 00:58:40|8093|8090.2|8092.9|8090.1|8093.4|8090.6|8092.9|8090.1|2
1641949130000|2022-01-12 00:58:50|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|0
1641949140000|2022-01-12 00:59:00|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|1
1641949190000|2022-01-12 00:59:50|8090.4|8087.6|8090.9|8088.1|8091.3|8088.5|8090.4|8087.6|1
1641949200000|2022-01-12 01:00:00|8090.8|8088|8101.4|8098.6|8101.5|8098.7|8090.8|8088|89
1641949210000|2022-01-12 01:00:10|8100.9|8098.1|8097.4|8094.6|8101.5|8098.7|8097.4|8094.6|80
1641949220000|2022-01-12 01:00:20|8096.9|8094.1|8096.4|8093.6|8098.4|8095.6|8093.4|8090.6|114
1641949230000|2022-01-12 01:00:30|8095.4|8092.6|8099.3|8096.5|8099.5|8096.7|8094.4|8091.6|69
1641949240000|2022-01-12 01:00:40|8099.4|8096.6|8098.3|8095.5|8099.5|8096.7|8097.4|8094.6|40
1641949250000|2022-01-12 01:00:50|8098.4|8095.6|8095|8092.2|8098.4|8095.6|8094|8091.2|26
1641949260000|2022-01-12 01:01:00|8095.4|8092.6|8096.5|8093.7|8098.4|8095.6|8094.4|8091.6|68
1641949270000|2022-01-12 01:01:10|8097.4|8094.6|8098.9|8096.1|8100.4|8097.6|8097.4|8094.6|40
1641949280000|2022-01-12 01:01:20|8098.4|8095.6|8097.4|8094.6|8098.4|8095.6|8095.4|8092.6|42
1641949290000|2022-01-12 01:01:30|8097.9|8095.1|8101.9|8099.1|8104|8101.2|8097.9|8095.1|114
1641949300000|2022-01-12 01:01:40|8101.5|8098.7|8106.5|8103.7|8108.6|8105.8|8101.4|8098.6|227
1641949310000|2022-01-12 01:01:50|8106.4|8103.6|8104.5|8101.7|8106.4|8103.6|8103.1|8100.3|123
1641949320000|2022-01-12 01:02:00|8104.6|8101.8|8105.5|8102.7|8106.6|8103.8|8104.6|8101.8|28
1641949330000|2022-01-12 01:02:10|8105.4|8102.6|8103.4|8100.6|8105.5|8102.7|8102.5|8099.7|33
1641949340000|2022-01-12 01:02:20|8103|8100.2|8103.6|8100.8|8103.6|8100.8|8102|8099.2|40
1641949350000|2022-01-12 01:02:30|8104.2|8101.4|8101.6|8098.8|8104.8|8102|8101.4|8098.6|53
1641949360000|2022-01-12 01:02:40|8101.7|8098.9|8103.6|8100.8|8104.4|8101.6|8100|8097.2|36
1641949370000|2022-01-12 01:02:50|8103.4|8100.6|8105|8102.2|8105.5|8102.7|8103.4|8100.6|17
1641949380000|2022-01-12 01:03:00|8105.6|8102.8|8105.6|8102.8|8107|8104.2|8104.8|8102|32
1641949390000|2022-01-12 01:03:10|8105.5|8102.7|8103|8100.2|8105.5|8102.7|8102.5|8099.7|17
1641949400000|2022-01-12 01:03:20|8103.1|8100.3|8102.5|8099.7|8104|8101.2|8102|8099.2|45
1641949410000|2022-01-12 01:03:30|8102.6|8099.8|8105.6|8102.8|8106.1|8103.3|8102.5|8099.7|35
1641949420000|2022-01-12 01:03:40|8105.5|8102.7|8104.6|8101.8|8105.5|8102.7|8103|8100.2|17
1641949430000|2022-01-12 01:03:50|8105|8102.2|8105.6|8102.8|8106.6|8103.8|8104.6|8101.8|8
1641949440000|2022-01-12 01:04:00|8105.5|8102.7|8106.5|8103.7|8106.6|8103.8|8104.6|8101.8|5
1641949450000|2022-01-12 01:04:10|8106.6|8103.8|8106.5|8103.7|8107|8104.2|8105|8102.2|18
1641949460000|2022-01-12 01:04:20|8106|8103.2|8104.6|8101.8|8106.5|8103.7|8103.6|8100.8|30
1641949470000|2022-01-12 01:04:30|8104.5|8101.7|8105|8102.2|8105|8102.2|8103.6|8100.8|23
1641949480000|2022-01-12 01:04:40|8104.6|8101.8|8106.6|8103.8|8107.6|8104.8|8104.6|8101.8|40
1641949490000|2022-01-12 01:04:50|8106.5|8103.7|8108.6|8105.8|8109.6|8106.8|8106|8103.2|32
1641949500000|2022-01-12 01:05:00|8108.5|8105.7|8108.5|8105.7|8108.6|8105.8|8107|8104.2|52
1641949510000|2022-01-12 01:05:10|8108|8105.2|8108|8105.2|8108.6|8105.8|8105.6|8102.8|18
1641949520000|2022-01-12 01:05:20|8108.1|8105.3|8113.2|8110.4|8113.6|8110.8|8108.1|8105.3|73
1641949530000|2022-01-12 01:05:30|8113.6|8110.8|8115.6|8112.8|8115.6|8112.8|8113.6|8110.8|45
1641949540000|2022-01-12 01:05:40|8115.5|8112.7|8114.6|8111.8|8115.5|8112.7|8113.6|8110.8|46
1641949550000|2022-01-12 01:05:50|8114.5|8111.7|8115.2|8112.4|8116|8113.2|8114.5|8111.7|18
1641949560000|2022-01-12 01:06:00|8115.6|8112.8|8120.5|8117.7|8121.6|8118.8|8115.6|8112.8|159
1641949570000|2022-01-12 01:06:10|8120.6|8117.8|8118.2|8115.4|8120.6|8117.8|8117.6|8114.8|26
1641949580000|2022-01-12 01:06:20|8118|8115.2|8114|8111.2|8118|8115.2|8113.6|8110.8|43
1641949590000|2022-01-12 01:06:30|8113.6|8110.8|8111|8108.2|8113.6|8110.8|8110|8107.2|157
1641949600000|2022-01-12 01:06:40|8110.4|8107.6|8110|8107.2|8111|8108.2|8109.4|8106.6|25
1641949610000|2022-01-12 01:06:50|8111|8108.2|8109.5|8106.7|8112|8109.2|8109.4|8106.6|50
1641949620000|2022-01-12 01:07:00|8110|8107.2|8113.4|8110.6|8114.4|8111.6|8110|8107.2|25
1641949630000|2022-01-12 01:07:10|8112.9|8110.1|8112.6|8109.8|8113|8110.2|8112|8109.2|10
1641949640000|2022-01-12 01:07:20|8112.5|8109.7|8112.5|8109.7|8112.6|8109.8|8112|8109.2|9
1641949650000|2022-01-12 01:07:30|8112.6|8109.8|8115.9|8113.1|8116.4|8113.6|8112.6|8109.8|51
1641949660000|2022-01-12 01:07:40|8115.4|8112.6|8118|8115.2|8118.4|8115.6|8115.4|8112.6|45
1641949670000|2022-01-12 01:07:50|8118.4|8115.6|8116.4|8113.6|8118.4|8115.6|8116.4|8113.6|28
1641949680000|2022-01-12 01:08:00|8116.5|8113.7|8114.5|8111.7|8116.5|8113.7|8114.3|8111.5|67
1641949690000|2022-01-12 01:08:10|8114.6|8111.8|8114.5|8111.7|8115.4|8112.6|8114.4|8111.6|24
1641949700000|2022-01-12 01:08:20|8114.6|8111.8|8114|8111.2|8115.4|8112.6|8114|8111.2|9
1641949710000|2022-01-12 01:08:30|8113.9|8111.1|8113.3|8110.5|8113.9|8111.1|8112.4|8109.6|32
1641949720000|2022-01-12 01:08:40|8113.2|8110.4|8113|8110.2|8113.8|8111|8111.9|8109.1|21
1641949730000|2022-01-12 01:08:50|8113.4|8110.6|8114.5|8111.7|8115|8112.2|8113.4|8110.6|24
1641949740000|2022-01-12 01:09:00|8114.6|8111.8|8114.6|8111.8|8114.6|8111.8|8114|8111.2|25
1641949750000|2022-01-12 01:09:10|8115|8112.2|8112.6|8109.8|8115|8112.2|8112.5|8109.7|29
1641949760000|2022-01-12 01:09:20|8112.7|8109.9|8110.5|8107.7|8113.1|8110.3|8110.5|8107.7|38
1641949770000|2022-01-12 01:09:30|8110.6|8107.8|8110.6|8107.8|8110.6|8107.8|8110.6|8107.8|2
1641949780000|2022-01-12 01:09:40|8110.5|8107.7|8110.6|8107.8|8111.6|8108.8|8110.4|8107.6|15
1641949790000|2022-01-12 01:09:50|8111|8108.2|8110|8107.2|8111|8108.2|8110|8107.2|24
1641949800000|2022-01-12 01:10:00|8109.6|8106.8|8105.5|8102.7|8109.6|8106.8|8105.4|8102.6|67
1641949810000|2022-01-12 01:10:10|8105.6|8102.8|8107.5|8104.7|8107.5|8104.7|8105.4|8102.6|17
1641949820000|2022-01-12 01:10:20|8107.6|8104.8|8107.6|8104.8|8108.9|8106.1|8107|8104.2|19
1641949830000|2022-01-12 01:10:30|8108|8105.2|8107|8104.2|8108|8105.2|8107|8104.2|6
1641949840000|2022-01-12 01:10:40|8106.4|8103.6|8100.4|8097.6|8106.4|8103.6|8100.4|8097.6|79
1641949850000|2022-01-12 01:10:50|8100|8097.2|8101.4|8098.6|8101.6|8098.8|8099.6|8096.8|30
1641949860000|2022-01-12 01:11:00|8101.5|8098.7|8104.4|8101.6|8104.4|8101.6|8101.4|8098.6|28
1641949870000|2022-01-12 01:11:10|8104.5|8101.7|8107.5|8104.7|8107.5|8104.7|8104.4|8101.6|58
1641949880000|2022-01-12 01:11:20|8107.6|8104.8|8107|8104.2|8108.5|8105.7|8107|8104.2|27
1641949890000|2022-01-12 01:11:30|8106.4|8103.6|8104.5|8101.7|8106.6|8103.8|8104.5|8101.7|17
1641949900000|2022-01-12 01:11:40|8104.6|8101.8|8108|8105.2|8108|8105.2|8104.5|8101.7|15
1641949910000|2022-01-12 01:11:50|8108.4|8105.6|8107.4|8104.6|8108.4|8105.6|8107.4|8104.6|2
1641949920000|2022-01-12 01:12:00|8107.6|8104.8|8107.5|8104.7|8107.9|8105.1|8106.9|8104.1|2
1641949930000|2022-01-12 01:12:10|8107.6|8104.8|8108.4|8105.6|8108.4|8105.6|8107.5|8104.7|2
1641949940000|2022-01-12 01:12:20|8108.3|8105.5|8107.5|8104.7|8108.3|8105.5|8106.4|8103.6|5
1641949950000|2022-01-12 01:12:30|8107.4|8104.6|8106.6|8103.8|8107.5|8104.7|8105.2|8102.4|0
1641949960000|2022-01-12 01:12:40|8106.5|8103.7|8106.6|8103.8|8106.6|8103.8|8106.4|8103.6|7
1641949970000|2022-01-12 01:12:50|8107.1|8104.3|8107.5|8104.7|8107.6|8104.8|8107.1|8104.3|4
1641949980000|2022-01-12 01:13:00|8107.6|8104.8|8107|8104.2|8107.6|8104.8|8104.6|8101.8|26
1641949990000|2022-01-12 01:13:10|8107.5|8104.7|8109.6|8106.8|8109.6|8106.8|8107.4|8104.6|32
1641950000000|2022-01-12 01:13:20|8110|8107.2|8110.4|8107.6|8111.5|8108.7|8110|8107.2|25
1641950010000|2022-01-12 01:13:30|8109.4|8106.6|8108.4|8105.6|8109.7|8106.9|8108.4|8105.6|22
1641950020000|2022-01-12 01:13:40|8108.5|8105.7|8108.4|8105.6|8109.4|8106.6|8108.4|8105.6|3
1641950030000|2022-01-12 01:13:50|8108.5|8105.7|8107.9|8105.1|8109|8106.2|8107.9|8105.1|32
1641950040000|2022-01-12 01:14:00|8108.4|8105.6|8105.4|8102.6|8109|8106.2|8105|8102.2|8
1641950050000|2022-01-12 01:14:10|8105.5|8102.7|8105.5|8102.7|8106|8103.2|8105.5|8102.7|2
1641950060000|2022-01-12 01:14:20|8105.4|8102.6|8106.4|8103.6|8106.4|8103.6|8105.4|8102.6|6
1641950070000|2022-01-12 01:14:30|8106.5|8103.7|8108.4|8105.6|8109|8106.2|8106.5|8103.7|15
1641950080000|2022-01-12 01:14:40|8108.5|8105.7|8108.5|8105.7|8108.5|8105.7|8108.4|8105.6|5
1641950090000|2022-01-12 01:14:50|8108.4|8105.6|8109.4|8106.6|8111|8108.2|8107.5|8104.7|13
1641950100000|2022-01-12 01:15:00|8109.2|8106.4|8107.4|8104.6|8109.2|8106.4|8106.5|8103.7|11
1641950110000|2022-01-12 01:15:10|8107.5|8104.7|8106|8103.2|8107.5|8104.7|8106|8103.2|3
1641950120000|2022-01-12 01:15:20|8107.4|8104.6|8105.4|8102.6|8107.4|8104.6|8104.7|8101.9|20
1641950130000|2022-01-12 01:15:30|8105.2|8102.4|8103.4|8100.6|8105.4|8102.6|8103.4|8100.6|4
1641950140000|2022-01-12 01:15:40|8103.5|8100.7|8102.4|8099.6|8104.4|8101.6|8101.1|8098.3|25
1641950150000|2022-01-12 01:15:50|8101.4|8098.6|8099.4|8096.6|8102.4|8099.6|8099.4|8096.6|31
1641950160000|2022-01-12 01:16:00|8100.4|8097.6|8100.4|8097.6|8101.4|8098.6|8099.9|8097.1|25
1641950170000|2022-01-12 01:16:10|8100.5|8097.7|8100.4|8097.6|8100.5|8097.7|8100.4|8097.6|6
1641950180000|2022-01-12 01:16:20|8100.2|8097.4|8098.4|8095.6|8100.2|8097.4|8098.4|8095.6|34
1641950190000|2022-01-12 01:16:30|8098.2|8095.4|8099.4|8096.6|8099.4|8096.6|8097.4|8094.6|26
1641950200000|2022-01-12 01:16:40|8099.2|8096.4|8099.5|8096.7|8099.5|8096.7|8098.7|8095.9|6
1641950210000|2022-01-12 01:16:50|8099.6|8096.8|8099.4|8096.6|8100|8097.2|8099.4|8096.6|0
1641950220000|2022-01-12 01:17:00|8100|8097.2|8099|8096.2|8100|8097.2|8098.9|8096.1|10
1641950230000|2022-01-12 01:17:10|8099.9|8097.1|8099.4|8096.6|8099.9|8097.1|8099.4|8096.6|13
1641950240000|2022-01-12 01:17:20|8099.5|8096.7|8099.5|8096.7|8100|8097.2|8099.4|8096.6|4
1641950250000|2022-01-12 01:17:30|8099.4|8096.6|8098.2|8095.4|8099.4|8096.6|8098|8095.2|26
1641950260000|2022-01-12 01:17:40|8098.3|8095.5|8099.3|8096.5|8099.3|8096.5|8098.3|8095.5|1
1641950270000|2022-01-12 01:17:50|8098.3|8095.5|8098.3|8095.5|8098.3|8095.5|8098.3|8095.5|5
1641950280000|2022-01-12 01:18:00|8098.5|8095.7|8097.3|8094.5|8099.3|8096.5|8097.3|8094.5|12
1641950290000|2022-01-12 01:18:10|8098.7|8095.9|8097.3|8094.5|8098.7|8095.9|8097.2|8094.4|7
1641950300000|2022-01-12 01:18:20|8096|8093.2|8095.3|8092.5|8096.3|8093.5|8094.3|8091.5|37
1641950310000|2022-01-12 01:18:30|8095.2|8092.4|8095|8092.2|8095.2|8092.4|8094|8091.2|9
1641950320000|2022-01-12 01:18:40|8095.5|8092.7|8094.3|8091.5|8095.5|8092.7|8093.3|8090.5|19
1641950330000|2022-01-12 01:18:50|8094.5|8091.7|8096|8093.2|8096|8093.2|8094|8091.2|21
1641950340000|2022-01-12 01:19:00|8097|8094.2|8094.5|8091.7|8097|8094.2|8094.3|8091.5|13
1641950350000|2022-01-12 01:19:10|8094.3|8091.5|8094.3|8091.5|8094.5|8091.7|8094.3|8091.5|0
1641950360000|2022-01-12 01:19:20|8094.2|8091.4|8092.3|8089.5|8094.2|8091.4|8092.3|8089.5|40
1641950370000|2022-01-12 01:19:30|8092.2|8089.4|8091.3|8088.5|8092.2|8089.4|8090.3|8087.5|29
1641950380000|2022-01-12 01:19:40|8091.5|8088.7|8092.5|8089.7|8093|8090.2|8090.5|8087.7|9
1641950390000|2022-01-12 01:19:50|8092.3|8089.5|8091.3|8088.5|8093|8090.2|8091|8088.2|18
1641950400000|2022-01-12 01:20:00|8091.1|8088.3|8091|8088.2|8091.5|8088.7|8090.3|8087.5|24
1641950410000|2022-01-12 01:20:10|8090|8087.2|8088.5|8085.7|8090.3|8087.5|8088|8085.2|54
1641950420000|2022-01-12 01:20:20|8088.3|8085.5|8091|8088.2|8091|8088.2|8088.3|8085.5|14
1641950430000|2022-01-12 01:20:30|8090|8087.2|8091.3|8088.5|8091.3|8088.5|8090|8087.2|12
1641950440000|2022-01-12 01:20:40|8092|8089.2|8091.6|8088.8|8093|8090.2|8091.3|8088.5|33
1641950450000|2022-01-12 01:20:50|8091.5|8088.7|8090.1|8087.3|8093.6|8090.8|8090|8087.2|81
1641950460000|2022-01-12 01:21:00|8090|8087.2|8093.6|8090.8|8094.1|8091.3|8089.6|8086.8|14
1641950470000|2022-01-12 01:21:10|8093.7|8090.9|8094.6|8091.8|8095.6|8092.8|8093.7|8090.9|13
1641950480000|2022-01-12 01:21:20|8094.5|8091.7|8092.6|8089.8|8094.5|8091.7|8091.6|8088.8|21
1641950490000|2022-01-12 01:21:30|8092.1|8089.3|8091|8088.2|8092.1|8089.3|8089.6|8086.8|16
1641950500000|2022-01-12 01:21:40|8090.9|8088.1|8089.6|8086.8|8090.9|8088.1|8088.6|8085.8|8
1641950510000|2022-01-12 01:21:50|8089.9|8087.1|8089.6|8086.8|8090.4|8087.6|8089.1|8086.3|7
1641950520000|2022-01-12 01:22:00|8089.8|8087|8089.9|8087.1|8091.1|8088.3|8089.1|8086.3|15
1641950530000|2022-01-12 01:22:10|8090.6|8087.8|8092.4|8089.6|8092.6|8089.8|8090.6|8087.8|11
1641950540000|2022-01-12 01:22:20|8092.3|8089.5|8092.9|8090.1|8093.1|8090.3|8091.6|8088.8|23
1641950550000|2022-01-12 01:22:30|8093.1|8090.3|8094.6|8091.8|8094.6|8091.8|8093.1|8090.3|7
1641950560000|2022-01-12 01:22:40|8093.9|8091.1|8094.1|8091.3|8094.1|8091.3|8093.6|8090.8|3
1641950570000|2022-01-12 01:22:50|8093.9|8091.1|8095.4|8092.6|8095.6|8092.8|8093.6|8090.8|5
1641950580000|2022-01-12 01:23:00|8095.1|8092.3|8094.7|8091.9|8095.1|8092.3|8094.6|8091.8|0
1641950590000|2022-01-12 01:23:10|8094.6|8091.8|8095.6|8092.8|8095.6|8092.8|8094.6|8091.8|0
1641950600000|2022-01-12 01:23:20|8095.4|8092.6|8094.4|8091.6|8095.6|8092.8|8094.1|8091.3|5
1641950610000|2022-01-12 01:23:30|8094.3|8091.5|8093.1|8090.3|8094.3|8091.5|8092.6|8089.8|29
1641950620000|2022-01-12 01:23:40|8093.2|8090.4|8091.6|8088.8|8093.2|8090.4|8091.6|8088.8|3
1641950630000|2022-01-12 01:23:50|8092.2|8089.4|8089.6|8086.8|8092.2|8089.4|8089.6|8086.8|9
1641950640000|2022-01-12 01:24:00|8089.8|8087|8087.1|8084.3|8090.6|8087.8|8086.9|8084.1|22
1641950650000|2022-01-12 01:24:10|8087.6|8084.8|8088.7|8085.9|8088.9|8086.1|8087.6|8084.8|3
1641950660000|2022-01-12 01:24:20|8088.6|8085.8|8086.6|8083.8|8088.6|8085.8|8086.6|8083.8|10
1641950670000|2022-01-12 01:24:30|8086.4|8083.6|8086.4|8083.6|8086.6|8083.8|8085.9|8083.1|10
1641950680000|2022-01-12 01:24:40|8086.3|8083.5|8087.6|8084.8|8087.6|8084.8|8085.6|8082.8|9
1641950690000|2022-01-12 01:24:50|8087.4|8084.6|8087.2|8084.4|8087.4|8084.6|8086.4|8083.6|2
1641950700000|2022-01-12 01:25:00|8087.6|8084.8|8088.6|8085.8|8089.2|8086.4|8087.6|8084.4|28
1641950710000|2022-01-12 01:25:10|8088.7|8085.9|8089.6|8086.8|8089.6|8086.8|8087.6|8084.8|11
1641950720000|2022-01-12 01:25:20|8089.7|8086.9|8092.4|8089.6|8092.4|8089.6|8089.7|8086.9|7
1641950730000|2022-01-12 01:25:30|8092.6|8089.8|8092.7|8089.9|8092.9|8090.1|8091.6|8088.8|14
1641950740000|2022-01-12 01:25:40|8092.8|8090|8093|8090.2|8093|8090.2|8092.8|8090|2
1641950750000|2022-01-12 01:25:50|8093.2|8090.4|8094.5|8091.7|8094.7|8091.9|8093.2|8090.4|7
1641950760000|2022-01-12 01:26:00|8094.1|8091.3|8092.7|8089.9|8094.1|8091.3|8092.2|8089.4|10
1641950770000|2022-01-12 01:26:10|8092.5|8089.7|8092.7|8089.9|8092.7|8089.9|8092|8089.2|2
1641950780000|2022-01-12 01:26:20|8092.5|8089.7|8090|8087.2|8092.5|8089.7|8090|8087.2|3
1641950790000|2022-01-12 01:26:30|8089.9|8087.1|8091.5|8088.7|8091.5|8088.7|8089.5|8086.7|15
1641950800000|2022-01-12 01:26:40|8091|8088.2|8091.4|8088.6|8091.9|8089.1|8090.7|8087.9|0
1641950810000|2022-01-12 01:26:50|8090.2|8087.4|8090.5|8087.7|8090.5|8087.7|8090.2|8087.4|7
1641950820000|2022-01-12 01:27:00|8091.2|8088.4|8090.5|8087.7|8091.2|8088.4|8090.5|8087.7|3
1641950830000|2022-01-12 01:27:10|8090.7|8087.9|8092.2|8089.4|8092.2|8089.4|8090.7|8087.9|5
1641950840000|2022-01-12 01:27:20|8092|8089.2|8092.5|8089.7|8093.2|8090.4|8092|8089.2|2
1641950850000|2022-01-12 01:27:30|||||||||2
1641950860000|2022-01-12 01:27:40|||||||||1
1641950870000|2022-01-12 01:27:50|8091.9|8089.1|8089.5|8086.7|8091.9|8089.1|8089.5|8086.7|5
1641950880000|2022-01-12 01:28:00|8089.2|8086.4|8087.5|8084.7|8089.5|8086.7|8087.5|8084.7|6
1641950890000|2022-01-12 01:28:10|8087.7|8084.9|8089.5|8086.7|8089.5|8086.7|8087.5|8084.7|31
1641950900000|2022-01-12 01:28:20|8089|8086.2|8090.5|8087.7|8090.5|8087.7|8089|8086.2|0
1641950910000|2022-01-12 01:28:30|8090.4|8087.6|8089.7|8086.9|8090.4|8087.6|8089.7|8086.9|2
1641950920000|2022-01-12 01:28:40|8090.5|8087.7|8089.2|8086.4|8090.5|8087.7|8089.2|8086.4|2
1641950930000|2022-01-12 01:28:50|8089.5|8086.7|8088.7|8085.9|8089.5|8086.7|8088.7|8085.9|5
1641950940000|2022-01-12 01:29:00|8089.2|8086.4|8091|8088.2|8091|8088.2|8089.2|8086.4|6
1641950950000|2022-01-12 01:29:10|8090.2|8087.4|8090.5|8087.7|8091|8088.2|8090.2|8087.4|0
1641950960000|2022-01-12 01:29:20|8090.4|8087.6|8091.5|8088.7|8091.5|8088.7|8090|8087.2|10
1641950970000|2022-01-12 01:29:30|8091.4|8088.6|8091.5|8088.7|8091.5|8088.7|8090.9|8088.1|5
1641950980000|2022-01-12 01:29:40|8091.4|8088.6|8090.5|8087.7|8091.4|8088.6|8090.5|8087.7|3
1641950990000|2022-01-12 01:29:50|8090.6|8087.8|8092.4|8089.6|8092.5|8089.7|8090.6|8087.8|5
1641951000000|2022-01-12 01:30:00|8092.5|8089.7|8093.4|8090.6|8093.5|8090.7|8092.5|8089.7|4
1641951010000|2022-01-12 01:30:10|8093.5|8090.7|8093.4|8090.6|8093.5|8090.7|8093.4|8090.6|1
1641951020000|2022-01-12 01:30:20|8092.9|8090.1|8090.5|8087.7|8093|8090.2|8090.5|8087.7|7
1641951030000|2022-01-12 01:30:30|8090.6|8087.8|8089.4|8086.6|8090.9|8088.1|8089.4|8086.6|7
1641951040000|2022-01-12 01:30:40|8089.5|8086.7|8089.1|8086.3|8089.5|8086.7|8088.9|8086.1|6
1641951050000|2022-01-12 01:30:50|8088.9|8086.1|8088.1|8085.3|8088.9|8086.1|8087.5|8084.7|6
1641951060000|2022-01-12 01:31:00|8088.5|8085.7|8089.5|8086.7|8089.6|8086.8|8088.5|8085.7|7
1641951070000|2022-01-12 01:31:10|8089|8086.2|8087.5|8084.7|8089.1|8086.3|8087.5|8084.7|11
1641951080000|2022-01-12 01:31:20|8087.6|8084.8|8089|8086.2|8089.1|8086.3|8087.5|8084.7|10
1641951090000|2022-01-12 01:31:30|8089.4|8086.6|8088.6|8085.8|8090.1|8087.3|8088.6|8085.8|13
1641951100000|2022-01-12 01:31:40|8088.5|8085.7|8088.5|8085.7|8088.8|8086|8088.5|8085.7|2
1641951110000|2022-01-12 01:31:50|8088|8085.2|8087.5|8084.7|8088|8085.2|8087.5|8084.7|4
1641951120000|2022-01-12 01:32:00|8087.6|8084.8|8087.6|8084.8|8088.5|8085.7|8087.5|8084.7|14
1641951130000|2022-01-12 01:32:10|8087.5|8084.7|8087.6|8084.8|8087.6|8084.8|8087.5|8084.7|1
1641951140000|2022-01-12 01:32:20|8087.8|8085|8090.5|8087.7|8091|8088.2|8087.8|8085|10
1641951150000|2022-01-12 01:32:30|8090.6|8087.8|8092|8089.2|8092.5|8089.7|8090.6|8087.8|61
1641951160000|2022-01-12 01:32:40|8091.5|8088.7|8091.5|8088.7|8092.5|8089.7|8091.5|8088.7|10
1641951170000|2022-01-12 01:32:50|8091.4|8088.6|8091.5|8088.7|8091.5|8088.7|8091.4|8088.6|0
1641951180000|2022-01-12 01:33:00|8091.6|8088.8|8094|8091.2|8094.5|8091.7|8091.6|8088.8|22
1641951190000|2022-01-12 01:33:10|8093.5|8090.7|8093.9|8091.1|8094.1|8091.3|8092.5|8089.7|8
1641951200000|2022-01-12 01:33:20|8094|8091.2|8093.9|8091.1|8094|8091.2|8093.9|8091.1|1
1641951210000|2022-01-12 01:33:30|8093.1|8090.3|8091.5|8088.7|8093.5|8090.7|8091.5|8088.7|12
1641951220000|2022-01-12 01:33:40|8091.7|8088.9|8091.5|8088.7|8092.5|8089.7|8091.5|8088.7|6
1641951230000|2022-01-12 01:33:50|8091.4|8088.6|8091.5|8088.7|8091.5|8088.7|8090.9|8088.1|5
1641951240000|2022-01-12 01:34:00|8091.4|8088.6|8093.4|8090.6|8093.5|8090.7|8087.5|8084.7|30
1641951250000|2022-01-12 01:34:10|8093.3|8090.5|8094.9|8092.1|8095.5|8092.7|8092.9|8090.1|14
1641951260000|2022-01-12 01:34:20|8095.5|8092.7|8096.5|8093.7|8096.5|8093.7|8095|8092.2|20
1641951270000|2022-01-12 01:34:30|8096.9|8094.1|8099.9|8097.1|8100|8097.2|8096.9|8094.1|61
1641951280000|2022-01-12 01:34:40|8099.5|8096.7|8097.5|8094.7|8099.5|8096.7|8095.5|8092.7|123
1641951290000|2022-01-12 01:34:50|8097.4|8094.6|8098.4|8095.6|8098.5|8095.7|8096.5|8093.7|15
1641951300000|2022-01-12 01:35:00|8098.5|8095.7|8096.6|8093.8|8098.5|8095.7|8095.6|8092.8|11
1641951310000|2022-01-12 01:35:10|8096.7|8093.9|8097.5|8094.7|8098.1|8095.3|8096.7|8093.9|6
1641951320000|2022-01-12 01:35:20|8096.5|8093.7|8097.5|8094.7|8097.5|8094.7|8096.5|8093.7|6
1641951330000|2022-01-12 01:35:30|8098.5|8095.7|8098.5|8095.7|8098.5|8095.7|8097.5|8094.7|8
1641951340000|2022-01-12 01:35:40|8099.5|8096.7|8101.4|8098.6|8101.5|8098.7|8099.5|8096.7|24
1641951350000|2022-01-12 01:35:50|8101.5|8098.7|8101.5|8098.7|8102.5|8099.7|8101.4|8098.6|32
1641951360000|2022-01-12 01:36:00|8101.4|8098.6|8100.9|8098.1|8101.4|8098.6|8100.9|8098.1|3
1641951370000|2022-01-12 01:36:10|8101|8098.2|8101.5|8098.7|8101.5|8098.7|8101|8098.2|7
1641951380000|2022-01-12 01:36:20|8101.9|8099.1|8102|8099.2|8102.5|8099.7|8101.9|8099.1|11
1641951390000|2022-01-12 01:36:30|8102.1|8099.3|8101.9|8099.1|8102.9|8100.1|8101.9|8099.1|2
1641951400000|2022-01-12 01:36:40|8101.5|8098.7|8101.5|8098.7|8102.5|8099.7|8101.5|8098.7|3
1641951410000|2022-01-12 01:36:50|8101.3|8098.5|8102.4|8099.6|8102.5|8099.7|8100.5|8097.7|12
1641951420000|2022-01-12 01:37:00|8102.5|8099.7|8102.5|8099.7|8102.5|8099.7|8102.5|8099.7|1
1641951430000|2022-01-12 01:37:10|8102.4|8099.6|8102.5|8099.7|8102.5|8099.7|8102.3|8099.5|3
1641951440000|2022-01-12 01:37:20|8102.4|8099.6|8104.5|8101.7|8104.5|8101.7|8102.4|8099.6|19
1641951450000|2022-01-12 01:37:30|8104.6|8101.8|8104.5|8101.7|8105|8102.2|8103.9|8101.1|10
1641951460000|2022-01-12 01:37:40|8104.4|8101.6|8103.5|8100.7|8104.5|8101.7|8103.5|8100.7|6
1641951470000|2022-01-12 01:37:50|8103.6|8100.8|8101.4|8098.6|8104.5|8101.7|8101.4|8098.6|29
1641951480000|2022-01-12 01:38:00|8101.5|8098.7|8102.5|8099.7|8103.5|8100.7|8101.5|8098.7|16
1641951490000|2022-01-12 01:38:10|8102.4|8099.6|8101.5|8098.7|8102.5|8099.7|8101.5|8098.7|5
1641951500000|2022-01-12 01:38:20|8101.4|8098.6|8102.5|8099.7|8102.5|8099.7|8100.1|8097.3|26
1641951510000|2022-01-12 01:38:30|8102.4|8099.6|8102.5|8099.7|8102.5|8099.7|8102|8099.2|6
1641951520000|2022-01-12 01:38:40|8103.5|8100.7|8102.5|8099.7|8103.5|8100.7|8102.5|8099.7|5
1641951530000|2022-01-12 01:38:50|8102.4|8099.6|8103|8100.2|8103|8100.2|8102.4|8099.6|4
1641951540000|2022-01-12 01:39:00|8102.5|8099.7|8102.5|8099.7|8104.5|8101.7|8102.5|8099.7|8
1641951550000|2022-01-12 01:39:10|8102|8099.2|8101|8098.2|8102.4|8099.6|8101|8098.2|10
1641951560000|2022-01-12 01:39:20|8101.5|8098.7|8101.5|8098.7|8101.5|8098.7|8101.5|8098.7|0
1641951570000|2022-01-12 01:39:30|8101.6|8098.8|8101|8098.2|8102.5|8099.7|8101|8098.2|18
1641951580000|2022-01-12 01:39:40|8100.9|8098.1|8101.1|8098.3|8101.1|8098.3|8100.5|8097.7|1
1641951590000|2022-01-12 01:39:50|8101|8098.2|8102.5|8099.7|8102.5|8099.7|8100.5|8097.7|4
1641951600000|2022-01-12 01:40:00|8102.7|8099.9|8102.4|8099.6|8103.5|8100.7|8101.5|8098.7|28
1641951610000|2022-01-12 01:40:10|8101.9|8099.1|8098.5|8095.7|8103.5|8100.7|8098.5|8095.7|38
1641951620000|2022-01-12 01:40:20|8098.3|8095.5|8097.5|8094.7|8098.9|8096.1|8097.4|8094.6|25
1641951630000|2022-01-12 01:40:30|8097.1|8094.3|8098|8095.2|8098|8095.2|8097.1|8094.3|19
1641951640000|2022-01-12 01:40:40|8098.1|8095.3|8097.6|8094.8|8098.5|8095.7|8095.9|8093.1|22
1641951650000|2022-01-12 01:40:50|8097.5|8094.7|8098.5|8095.7|8099.4|8096.6|8097.5|8094.7|14
1641951660000|2022-01-12 01:41:00|8099.1|8096.3|8100.4|8097.6|8100.4|8097.6|8099.1|8096.3|9
1641951670000|2022-01-12 01:41:10|8100.5|8097.7|8101.5|8098.7|8101.5|8098.7|8100.4|8097.6|6
1641951680000|2022-01-12 01:41:20|8101.6|8098.8|8102.5|8099.7|8103|8100.2|8101.5|8098.7|5
1641951690000|2022-01-12 01:41:30|8102.4|8099.6|8102.5|8099.7|8102.5|8099.7|8102.4|8099.6|4
1641951700000|2022-01-12 01:41:40|8102.3|8099.5|8103.4|8100.6|8103.5|8100.7|8101.5|8098.7|22
1641951710000|2022-01-12 01:41:50|8103.5|8100.7|8102.5|8099.7|8103.5|8100.7|8102.5|8099.7|10
1641951720000|2022-01-12 01:42:00|8102.6|8099.8|8103.5|8100.7|8103.5|8100.7|8102.6|8099.8|3
1641951730000|2022-01-12 01:42:10|8103.4|8100.6|8101.1|8098.3|8103.4|8100.6|8101.1|8098.3|7
1641951740000|2022-01-12 01:42:20|8101.5|8098.7|8102.4|8099.6|8102.5|8099.7|8101.5|8098.7|5
1641951750000|2022-01-12 01:42:30|8102.3|8099.5|8102.4|8099.6|8103.1|8100.3|8101.5|8098.7|8
1641951760000|2022-01-12 01:42:40|8102.3|8099.5|8100.6|8097.8|8102.5|8099.7|8100.5|8097.7|5
1641951770000|2022-01-12 01:42:50|8101|8098.2|8100.9|8098.1|8101.5|8098.7|8100.5|8097.7|1
1641951780000|2022-01-12 01:43:00|8100.5|8097.7|8100.5|8097.7|8101.5|8098.7|8100.5|8097.7|5
1641951790000|2022-01-12 01:43:10|8099.9|8097.1|8099.5|8096.7|8100|8097.2|8098.9|8096.1|5
1641951800000|2022-01-12 01:43:20|8099.4|8096.6|8098.6|8095.8|8099.4|8096.6|8098.5|8095.7|5
1641951810000|2022-01-12 01:43:30|8099|8096.2|8099.4|8096.6|8099.5|8096.7|8099|8096.2|2
1641951820000|2022-01-12 01:43:40|8098.9|8096.1|8099.5|8096.7|8099.5|8096.7|8098.9|8096.1|1
1641951830000|2022-01-12 01:43:50|8099.4|8096.6|8099.5|8096.7|8099.5|8096.7|8098.5|8095.7|9
1641951840000|2022-01-12 01:44:00|8099.4|8096.6|8096.5|8093.7|8099.5|8096.7|8096|8093.2|15
1641951850000|2022-01-12 01:44:10|8095.9|8093.1|8096.5|8093.7|8097.6|8094.8|8095.9|8093.1|32
1641951860000|2022-01-12 01:44:20|8096.6|8093.8|8095.1|8092.3|8097.5|8094.7|8095.1|8092.3|23
1641951870000|2022-01-12 01:44:30|8095.9|8093.1|8092|8089.2|8095.9|8093.1|8091.5|8088.7|23
1641951880000|2022-01-12 01:44:40|8092.1|8089.3|8091.5|8088.7|8092.5|8089.7|8091|8088.2|37
1641951890000|2022-01-12 01:44:50|8091.6|8088.8|8092.6|8089.8|8092.6|8089.8|8091.5|8088.7|8
1641951900000|2022-01-12 01:45:00|8092.7|8089.9|8095.5|8092.7|8096|8093.2|8092.6|8089.8|18
1641951910000|2022-01-12 01:45:10|8095.6|8092.8|8096.5|8093.7|8096.5|8093.7|8095.1|8092.3|7
1641951920000|2022-01-12 01:45:20|8096.4|8093.6|8096.5|8093.7|8096.5|8093.7|8096|8093.2|4
1641951930000|2022-01-12 01:45:30|8096.4|8093.6|8096.5|8093.7|8097.5|8094.7|8095.5|8092.7|12
1641951940000|2022-01-12 01:45:40|8096.6|8093.8|8099.5|8096.7|8099.5|8096.7|8096.6|8093.8|15
1641951950000|2022-01-12 01:45:50|8099.6|8096.8|8099.1|8096.3|8100.1|8097.3|8098.1|8095.3|36
1641951960000|2022-01-12 01:46:00|8098.9|8096.1|8099.4|8096.6|8100.5|8097.7|8098.5|8095.7|10
1641951970000|2022-01-12 01:46:10|8099.5|8096.7|8100.6|8097.8|8101.5|8098.7|8099.5|8096.7|29
1641951980000|2022-01-12 01:46:20|8100.7|8097.9|8099.5|8096.7|8101.1|8098.3|8099.1|8096.3|10
1641951990000|2022-01-12 01:46:30|8100.1|8097.3|8099.6|8096.8|8100.5|8097.7|8099.6|8096.8|3
1641952000000|2022-01-12 01:46:40|8100.1|8097.3|8100|8097.2|8100.5|8097.7|8100|8097.2|0
1641952010000|2022-01-12 01:46:50|8099.6|8096.8|8097.6|8094.8|8099.6|8096.8|8097.6|8094.8|9
1641952020000|2022-01-12 01:47:00|8098.1|8095.3|8096.5|8093.7|8098.5|8095.7|8096.5|8093.7|11
1641952030000|2022-01-12 01:47:10|8096.3|8093.5|8093.5|8090.7|8096.3|8093.5|8091.5|8088.7|25
1641952040000|2022-01-12 01:47:20|8093.9|8091.1|8094.5|8091.7|8094.5|8091.7|8092.5|8089.7|6
1641952050000|2022-01-12 01:47:30|8093.9|8091.1|8093.5|8090.7|8094|8091.2|8093.5|8090.7|7
1641952060000|2022-01-12 01:47:40|8094.5|8091.7|8094|8091.2|8095.4|8092.6|8093.5|8090.7|16
1641952070000|2022-01-12 01:47:50|8093.5|8090.7|8092.5|8089.7|8093.5|8090.7|8091.5|8088.7|19
1641952080000|2022-01-12 01:48:00|8092.4|8089.6|8092.5|8089.7|8093.5|8090.7|8092.4|8089.6|3
1641952090000|2022-01-12 01:48:10|8092.6|8089.8|8093.5|8090.7|8093.5|8090.7|8092.5|8089.7|5
1641952100000|2022-01-12 01:48:20|8093.6|8090.8|8094.4|8091.6|8094.5|8091.7|8093.5|8090.7|14
1641952110000|2022-01-12 01:48:30|8093.9|8091.1|8094.5|8091.7|8095.5|8092.7|8093.9|8091.1|16
1641952120000|2022-01-12 01:48:40|8095.5|8092.7|8095.5|8092.7|8095.6|8092.8|8095.1|8092.3|9
1641952130000|2022-01-12 01:48:50|8095.1|8092.3|8095.5|8092.7|8095.7|8092.9|8095|8092.2|2
1641952140000|2022-01-12 01:49:00|8096.5|8093.7|8096.5|8093.7|8096.5|8093.7|8095.5|8092.7|19
1641952150000|2022-01-12 01:49:10|8096.4|8093.6|8095.5|8092.7|8096.4|8093.6|8095.5|8092.7|3
1641952160000|2022-01-12 01:49:20|8095.3|8092.5|8094.6|8091.8|8095.3|8092.5|8094.5|8091.7|5
1641952170000|2022-01-12 01:49:30|8094.7|8091.9|8094.5|8091.7|8095.1|8092.3|8094.5|8091.7|1
1641952180000|2022-01-12 01:49:40|8094.3|8091.5|8094.1|8091.3|8094.3|8091.5|8093.5|8090.7|3
1641952190000|2022-01-12 01:49:50|8094|8091.2|8096.5|8093.7|8096.5|8093.7|8093.7|8090.9|8
1641952200000|2022-01-12 01:50:00|8096.4|8093.6|8099.1|8096.3|8099.9|8097.1|8096|8093.2|14
1641952210000|2022-01-12 01:50:10|8098.9|8096.1|8098.1|8095.3|8099.1|8096.3|8098.1|8095.3|18
1641952220000|2022-01-12 01:50:20|8097.6|8094.8|8098.5|8095.7|8099|8096.2|8097.1|8094.3|20
1641952230000|2022-01-12 01:50:30|8098.6|8095.8|8098.5|8095.7|8098.6|8095.8|8098.5|8095.7|1
1641952240000|2022-01-12 01:50:40|8098.6|8095.8|8098.5|8095.7|8098.6|8095.8|8098.5|8095.7|3
1641952250000|2022-01-12 01:50:50|8099.1|8096.3|8100.5|8097.7|8100.5|8097.7|8099.1|8096.3|8
1641952260000|2022-01-12 01:51:00|8101.1|8098.3|8101|8098.2|8101.1|8098.3|8100.5|8097.7|13
1641952270000|2022-01-12 01:51:10|8100.5|8097.7|8100.5|8097.7|8100.5|8097.7|8100.5|8097.7|0
1641952280000|2022-01-12 01:51:20|8100.6|8097.8|8100.5|8097.7|8100.6|8097.8|8100.5|8097.7|2
1641952290000|2022-01-12 01:51:30|||||||||2
1641952300000|2022-01-12 01:51:40|8100.6|8097.8|8100.5|8097.7|8101.5|8098.7|8100.5|8097.7|4
1641952310000|2022-01-12 01:51:50|8100.6|8097.8|8100.6|8097.8|8100.6|8097.8|8100.5|8097.7|4
1641952320000|2022-01-12 01:52:00|8100.5|8097.7|8101.5|8098.7|8101.5|8098.7|8100.5|8097.7|9
1641952330000|2022-01-12 01:52:10|8102.1|8099.3|8100.5|8097.7|8102.1|8099.3|8100.5|8097.7|7
1641952340000|2022-01-12 01:52:20|8100.4|8097.6|8093.5|8090.7|8100.4|8097.6|8093.5|8090.7|73
1641952350000|2022-01-12 01:52:30|8093.4|8090.6|8093|8090.2|8093.4|8090.6|8093|8090.2|12
1641952360000|2022-01-12 01:52:40|8092.9|8090.1|8092.5|8089.7|8093.5|8090.7|8092.5|8089.7|9
1641952370000|2022-01-12 01:52:50|8093.1|8090.3|8093.5|8090.7|8093.5|8090.7|8092.5|8089.7|13
1641952380000|2022-01-12 01:53:00|8094|8091.2|8093.6|8090.8|8095.5|8092.7|8093.5|8090.7|9
1641952390000|2022-01-12 01:53:10|8093.7|8090.9|8095.6|8092.8|8095.6|8092.8|8093.7|8090.9|4
1641952400000|2022-01-12 01:53:20|8095.5|8092.7|8095.5|8092.7|8095.5|8092.7|8095.5|8092.7|1
1641952410000|2022-01-12 01:53:30|8095.1|8092.3|8098.6|8095.8|8099.5|8096.7|8095.1|8092.3|15
1641952420000|2022-01-12 01:53:40|8098.5|8095.7|8096.9|8094.1|8098.5|8095.7|8096.5|8093.7|8
1641952430000|2022-01-12 01:53:50|8096.5|8093.7|8096.6|8093.8|8096.6|8093.8|8096.5|8093.7|4
1641952440000|2022-01-12 01:54:00|8097.1|8094.3|8093|8090.2|8097.1|8094.3|8092.5|8089.7|13
1641952450000|2022-01-12 01:54:10|8093.5|8090.7|8094|8091.2|8094|8091.2|8092.6|8089.8|8
1641952460000|2022-01-12 01:54:20|8093.5|8090.7|8093.9|8091.1|8094.5|8091.7|8093.5|8090.7|4
1641952470000|2022-01-12 01:54:30|8093.5|8090.7|8088.5|8085.7|8093.5|8090.7|8087.5|8084.7|32
1641952480000|2022-01-12 01:54:40|8089|8086.2|8088.1|8085.3|8089.5|8086.7|8087.5|8084.7|12
1641952490000|2022-01-12 01:54:50|8087.6|8084.8|8088.5|8085.7|8089.5|8086.7|8087.5|8084.7|25
1641952500000|2022-01-12 01:55:00|8089.5|8086.7|8088.1|8085.3|8089.5|8086.7|8087.1|8084.3|30
1641952510000|2022-01-12 01:55:10|8087.9|8085.1|8088.1|8085.3|8088.1|8085.3|8087.1|8084.3|10
1641952520000|2022-01-12 01:55:20|8087.3|8084.5|8086.5|8083.7|8087.5|8084.7|8086.5|8083.7|12
1641952530000|2022-01-12 01:55:30|8086.6|8083.8|8086.5|8083.7|8087.1|8084.3|8086.5|8083.7|4
1641952540000|2022-01-12 01:55:40|8086.6|8083.8|8087.1|8084.3|8087.5|8084.7|8086.5|8083.7|31
1641952550000|2022-01-12 01:55:50|8087.2|8084.4|8087.1|8084.3|8087.5|8084.7|8086.5|8083.7|10
1641952560000|2022-01-12 01:56:00|8087.5|8084.7|8087.5|8084.7|8087.6|8084.8|8087.1|8084.3|9
1641952570000|2022-01-12 01:56:10|8086.1|8083.3|8084.5|8081.7|8086.1|8083.3|8084.1|8081.3|67
1641952580000|2022-01-12 01:56:20|8084.4|8081.6|8086.6|8083.8|8087.1|8084.3|8082.6|8079.8|48
1641952590000|2022-01-12 01:56:30|8087.7|8084.9|8088.6|8085.8|8089.1|8086.3|8087.6|8084.8|10
1641952600000|2022-01-12 01:56:40|8088.5|8085.7|8087.1|8084.3|8088.5|8085.7|8086.1|8083.3|22
1641952610000|2022-01-12 01:56:50|8087|8084.2|8084.5|8081.7|8087|8084.2|8084.5|8081.7|14
1641952620000|2022-01-12 01:57:00|8084.6|8081.8|8083.1|8080.3|8085.1|8082.3|8083.1|8080.3|17
1641952630000|2022-01-12 01:57:10|8083.5|8080.7|8083.1|8080.3|8083.9|8081.1|8081.5|8078.7|43
1641952640000|2022-01-12 01:57:20|8084.1|8081.3|8082.5|8079.7|8084.1|8081.3|8082.1|8079.3|13
1641952650000|2022-01-12 01:57:30|8083.1|8080.3|8082.6|8079.8|8083.5|8080.7|8082.1|8079.3|35
1641952660000|2022-01-12 01:57:40|8082.7|8079.9|8084.6|8081.8|8084.6|8081.8|8082.5|8079.7|22
1641952670000|2022-01-12 01:57:50|8084.5|8081.7|8086.1|8083.3|8086.1|8083.3|8084.5|8081.7|8
1641952680000|2022-01-12 01:58:00|8085.6|8082.8|8091.5|8088.7|8091.5|8088.7|8085.5|8082.7|83
1641952690000|2022-01-12 01:58:10|8089.5|8086.7|8090.5|8087.7|8090.5|8087.7|8089.5|8086.7|22
1641952700000|2022-01-12 01:58:20|8090.6|8087.8|8092.5|8089.7|8092.5|8089.7|8089.5|8086.7|24
1641952710000|2022-01-12 01:58:30|8090.9|8088.1|8090.5|8087.7|8090.9|8088.1|8090.5|8087.7|9
1641952720000|2022-01-12 01:58:40|8091.1|8088.3|8092.5|8089.7|8092.5|8089.7|8091.1|8088.3|11
1641952730000|2022-01-12 01:58:50|8091.6|8088.8|8091.5|8088.7|8092.1|8089.3|8091.1|8088.3|7
1641952740000|2022-01-12 01:59:00|8091.6|8088.8|8092.1|8089.3|8092.1|8089.3|8091.6|8088.8|8
1641952750000|2022-01-12 01:59:10|8091.6|8088.8|8093.5|8090.7|8093.5|8090.7|8091.5|8088.7|8
1641952760000|2022-01-12 01:59:20|8093.4|8090.6|8093.5|8090.7|8094|8091.2|8093.1|8090.3|12
1641952770000|2022-01-12 01:59:30|8093.9|8091.1|8088.5|8085.7|8094.1|8091.3|8088.5|8085.7|48
1641952780000|2022-01-12 01:59:40|8088.6|8085.8|8087.5|8084.7|8088.6|8085.8|8087.5|8084.7|10
1641952790000|2022-01-12 01:59:50|8088.1|8085.3|8088.5|8085.7|8088.5|8085.7|8088.1|8085.3|5
1641952800000|2022-01-12 02:00:00|8089.1|8086.3|8089.1|8086.3|8089.1|8086.3|8087.5|8084.7|32
1641952810000|2022-01-12 02:00:10|8089.5|8086.7|8091.5|8088.7|8091.5|8088.7|8089|8086.2|5
1641952820000|2022-01-12 02:00:20|8092.1|8089.3|8093.5|8090.7|8093.5|8090.7|8092.1|8089.3|14
1641952830000|2022-01-12 02:00:30|8093|8090.2|8093|8090.2|8093.5|8090.7|8092.6|8089.8|10
1641952840000|2022-01-12 02:00:40|8093.1|8090.3|8092.5|8089.7|8093.5|8090.7|8092.5|8089.7|1
1641952850000|2022-01-12 02:00:50|8093|8090.2|8092.6|8089.8|8093|8090.2|8091.6|8088.8|7
1641952860000|2022-01-12 02:01:00|8093.1|8090.3|8094.1|8091.3|8094.1|8091.3|8093.1|8090.3|8
1641952870000|2022-01-12 02:01:10|8093.5|8090.7|8094.1|8091.3|8094.1|8091.3|8093.5|8090.7|3
1641952880000|2022-01-12 02:01:20|8094|8091.2|8093.6|8090.8|8094.1|8091.3|8093.5|8090.7|7
1641952890000|2022-01-12 02:01:30|8093.5|8090.7|8093.5|8090.7|8093.6|8090.8|8093.5|8090.7|7
1641952900000|2022-01-12 02:01:40|8093.6|8090.8|8096.5|8093.7|8096.5|8093.7|8093.5|8090.7|21
1641952910000|2022-01-12 02:01:50|8095.6|8092.8|8095.5|8092.7|8096.1|8093.3|8095.5|8092.7|18
1641952920000|2022-01-12 02:02:00|8095.4|8092.6|8095.9|8093.1|8096|8093.2|8094.5|8091.7|17
1641952930000|2022-01-12 02:02:10|8095.5|8092.7|8095.5|8092.7|8096.1|8093.3|8095|8092.2|6
1641952940000|2022-01-12 02:02:20|8095.1|8092.3|8095.5|8092.7|8095.5|8092.7|8095.1|8092.3|6
1641952950000|2022-01-12 02:02:30|8095.7|8092.9|8097.5|8094.7|8097.5|8094.7|8095.7|8092.9|30
1641952960000|2022-01-12 02:02:40|8097.4|8094.6|8099.4|8096.6|8099.6|8096.8|8096.5|8093.7|37
1641952970000|2022-01-12 02:02:50|8098.5|8095.7|8100.5|8097.7|8101.5|8098.7|8098.5|8095.7|38
1641952980000|2022-01-12 02:03:00|8100.4|8097.6|8100.9|8098.1|8101.5|8098.7|8099.9|8097.1|22
1641952990000|2022-01-12 02:03:10|8100.5|8097.7|8101.4|8098.6|8101.5|8098.7|8100.5|8097.7|3
1641953000000|2022-01-12 02:03:20|8101.3|8098.5|8105.4|8102.6|8107.9|8105.1|8100.9|8098.1|126
1641953010000|2022-01-12 02:03:30|8105|8102.2|8105.6|8102.8|8105.9|8103.1|8104.5|8101.7|36
1641953020000|2022-01-12 02:03:40|8105.5|8102.7|8106.1|8103.3|8106.9|8104.1|8105.5|8102.7|14
1641953030000|2022-01-12 02:03:50|8106.5|8103.7|8108.5|8105.7|8108.5|8105.7|8105.4|8102.6|41
1641953040000|2022-01-12 02:04:00|8108.9|8106.1|8105.6|8102.8|8108.9|8106.1|8104.5|8101.7|42
1641953050000|2022-01-12 02:04:10|8105.5|8102.7|8106.4|8103.6|8108.4|8105.6|8104.9|8102.1|92
1641953060000|2022-01-12 02:04:20|8106.5|8103.7|8108.4|8105.6|8108.5|8105.7|8106|8103.2|13
1641953070000|2022-01-12 02:04:30|8108.5|8105.7|8110.4|8107.6|8110.5|8107.7|8108.5|8105.7|51
1641953080000|2022-01-12 02:04:40|8109.9|8107.1|8113.5|8110.7|8115.1|8112.3|8109.5|8106.7|119
1641953090000|2022-01-12 02:04:50|8113.3|8110.5|8113.6|8110.8|8114.1|8111.3|8112.5|8109.7|30
1641953100000|2022-01-12 02:05:00|8113.5|8110.7|8115.5|8112.7|8116.5|8113.7|8112.6|8109.8|58
1641953110000|2022-01-12 02:05:10|8115.4|8112.6|8115|8112.2|8115.5|8112.7|8114.5|8111.7|20
1641953120000|2022-01-12 02:05:20|8114.9|8112.1|8114.5|8111.7|8115|8112.2|8114.5|8111.7|5
1641953130000|2022-01-12 02:05:30|8114.2|8111.4|8112.5|8109.7|8114.2|8111.4|8112.5|8109.7|22
1641953140000|2022-01-12 02:05:40|||||||||3
1641953150000|2022-01-12 02:05:50|8112.7|8109.9|8113.5|8110.7|8113.5|8110.7|8112.5|8109.7|20
1641953160000|2022-01-12 02:06:00|8113.4|8110.6|8112.5|8109.7|8114|8111.2|8112.5|8109.7|19
1641953170000|2022-01-12 02:06:10|8111.9|8109.1|8111.9|8109.1|8112.5|8109.7|8111.5|8108.7|13
1641953180000|2022-01-12 02:06:20|8111.5|8108.7|8112|8109.2|8112|8109.2|8110|8107.2|35
1641953190000|2022-01-12 02:06:30|8112.4|8109.6|8112.5|8109.7|8112.5|8109.7|8112.3|8109.5|8
1641953200000|2022-01-12 02:06:40|8112.4|8109.6|8111.4|8108.6|8112.4|8109.6|8111.4|8108.6|11
1641953210000|2022-01-12 02:06:50|8110.9|8108.1|8110.4|8107.6|8111.4|8108.6|8110|8107.2|11
1641953220000|2022-01-12 02:07:00|8110.5|8107.7|8109.5|8106.7|8110.5|8107.7|8109.5|8106.7|0
1641953230000|2022-01-12 02:07:10|8109.6|8106.8|8109.5|8106.7|8110.5|8107.7|8109.5|8106.7|2
1641953240000|2022-01-12 02:07:20|8109.4|8106.6|8109.5|8106.7|8109.5|8106.7|8108.5|8105.7|3
1641953250000|2022-01-12 02:07:30|8109.4|8106.6|8108.5|8105.7|8109.5|8106.7|8108.4|8105.6|7
1641953260000|2022-01-12 02:07:40|8108.4|8105.6|8109.5|8106.7|8110.5|8107.7|8108.4|8105.6|6
1641953270000|2022-01-12 02:07:50|8109.6|8106.8|8112|8109.2|8112.5|8109.7|8109.5|8106.7|42
1641953280000|2022-01-12 02:08:00|8111.6|8108.8|8110.4|8107.6|8112|8109.2|8110.4|8107.6|11
1641953290000|2022-01-12 02:08:10|8110.3|8107.5|8109.5|8106.7|8110.3|8107.5|8109.4|8106.6|6
1641953300000|2022-01-12 02:08:20|8110.5|8107.7|8109.5|8106.7|8110.5|8107.7|8109.5|8106.7|14
1641953310000|2022-01-12 02:08:30|8109.6|8106.8|8108.5|8105.7|8109.7|8106.9|8108.5|8105.7|5
1641953320000|2022-01-12 02:08:40|8108.6|8105.8|8108.4|8105.6|8109.4|8106.6|8108.4|8105.6|2
1641953330000|2022-01-12 02:08:50|8107.5|8104.7|8105.5|8102.7|8107.5|8104.7|8105.5|8102.7|79
1641953340000|2022-01-12 02:09:00|8105.6|8102.8|8107.5|8104.7|8107.9|8105.1|8105.6|8102.8|19
1641953350000|2022-01-12 02:09:10|8107.6|8104.8|8107.5|8104.7|8108.5|8105.7|8107.5|8104.7|11
1641953360000|2022-01-12 02:09:20|8108.1|8105.3|8106.6|8103.8|8108.5|8105.7|8106.5|8103.7|17
1641953370000|2022-01-12 02:09:30|8106.5|8103.7|8108.6|8105.8|8109|8106.2|8106.5|8103.7|9
1641953380000|2022-01-12 02:09:40|8108.5|8105.7|8108.6|8105.8|8108.6|8105.8|8108.5|8105.7|1
1641953390000|2022-01-12 02:09:50|8108.5|8105.7|8107.5|8104.7|8108.5|8105.7|8107.5|8104.7|8
1641953400000|2022-01-12 02:10:00|8107.6|8104.8|8109.5|8106.7|8109.6|8106.8|8107.6|8104.8|2
1641953410000|2022-01-12 02:10:10|8109.4|8106.6|8108.6|8105.8|8110.1|8107.3|8108.5|8105.7|5
1641953420000|2022-01-12 02:10:20|8109.5|8106.7|8108.5|8105.7|8109.5|8106.7|8108.5|8105.7|2
1641953430000|2022-01-12 02:10:30|8108.6|8105.8|8110.5|8107.7|8110.5|8107.7|8107.9|8105.1|37
1641953440000|2022-01-12 02:10:40|8110.4|8107.6|8110.1|8107.3|8110.4|8107.6|8110|8107.2|0
1641953450000|2022-01-12 02:10:50|8110.5|8107.7|8109.9|8107.1|8110.5|8107.7|8109.9|8107.1|3
1641953460000|2022-01-12 02:11:00|8109.5|8106.7|8109.5|8106.7|8109.6|8106.8|8109.5|8106.7|2
1641953470000|2022-01-12 02:11:10|8109.6|8106.8|8110.5|8107.7|8110.5|8107.7|8109.6|8106.8|4
1641953480000|2022-01-12 02:11:20|8110.4|8107.6|8109.4|8106.6|8110.5|8107.7|8109.4|8106.6|4
1641953490000|2022-01-12 02:11:30|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|0
1641953500000|2022-01-12 02:11:40|8109.4|8106.6|8109.5|8106.7|8109.5|8106.7|8109|8106.2|8
1641953510000|2022-01-12 02:11:50|8109.6|8106.8|8110.5|8107.7|8110.5|8107.7|8109.6|8106.8|7
1641953520000|2022-01-12 02:12:00|8110.4|8107.6|8110|8107.2|8110.5|8107.7|8109|8106.2|25
1641953530000|2022-01-12 02:12:10|8110.1|8107.3|8108.5|8105.7|8110.5|8107.7|8108.5|8105.7|10
1641953540000|2022-01-12 02:12:20|8108.6|8105.8|8108.5|8105.7|8108.6|8105.8|8108.5|8105.7|1
1641953550000|2022-01-12 02:12:30|8108.4|8105.6|8108.5|8105.7|8108.5|8105.7|8108.4|8105.6|7
1641953560000|2022-01-12 02:12:40|8108.4|8105.6|8108|8105.2|8108.4|8105.6|8107.6|8104.8|1
1641953570000|2022-01-12 02:12:50|8107.9|8105.1|8108.4|8105.6|8108.5|8105.7|8107.9|8105.1|4
1641953580000|2022-01-12 02:13:00|8108.5|8105.7|8107|8104.2|8108.5|8105.7|8106.5|8103.7|8
1641953590000|2022-01-12 02:13:10|8107.4|8104.6|8107.5|8104.7|8107.6|8104.8|8107.4|8104.6|4
1641953600000|2022-01-12 02:13:20|8107.4|8104.6|8106.5|8103.7|8107.4|8104.6|8106.5|8103.7|9
1641953610000|2022-01-12 02:13:30|8107.5|8104.7|8105.5|8102.7|8107.5|8104.7|8105.5|8102.7|23
1641953620000|2022-01-12 02:13:40|8105.6|8102.8|8105.5|8102.7|8105.6|8102.8|8105.1|8102.3|4
1641953630000|2022-01-12 02:13:50|8105.6|8102.8|8107.4|8104.6|8107.5|8104.7|8105.5|8102.7|15
1641953640000|2022-01-12 02:14:00|8107|8104.2|8106.5|8103.7|8107|8104.2|8105.5|8102.7|10
1641953650000|2022-01-12 02:14:10|8106.9|8104.1|8109.5|8106.7|8109.7|8106.9|8106.9|8104.1|20
1641953660000|2022-01-12 02:14:20|8109|8106.2|8109.4|8106.6|8109.4|8106.6|8108.9|8106.1|3
1641953670000|2022-01-12 02:14:30|8109.5|8106.7|8109.5|8106.7|8110|8107.2|8109|8106.2|6
1641953680000|2022-01-12 02:14:40|8109|8106.2|8108.9|8106.1|8109.4|8106.6|8108.9|8106.1|6
1641953690000|2022-01-12 02:14:50|8108.5|8105.7|8111.5|8108.7|8111.5|8108.7|8108.5|8105.7|26
1641953700000|2022-01-12 02:15:00|8111.4|8108.6|8112.5|8109.7|8112.5|8109.7|8111.4|8108.6|12
1641953710000|2022-01-12 02:15:10|8112.6|8109.8|8111.9|8109.1|8112.9|8110.1|8111.4|8108.6|27
1641953720000|2022-01-12 02:15:20|8111.5|8108.7|8112.5|8109.7|8112.5|8109.7|8111.5|8108.7|9
1641953730000|2022-01-12 02:15:30|||||||||1
1641953740000|2022-01-12 02:15:40|8112.3|8109.5|8111.5|8108.7|8112.3|8109.5|8111.5|8108.7|5
1641953750000|2022-01-12 02:15:50|8111.7|8108.9|8111.6|8108.8|8112.1|8109.3|8111.5|8108.7|5
1641953760000|2022-01-12 02:16:00|8111.5|8108.7|8111.6|8108.8|8112.5|8109.7|8111.5|8108.7|19
1641953770000|2022-01-12 02:16:10|8111.5|8108.7|8110.5|8107.7|8111.5|8108.7|8110.5|8107.7|4
1641953780000|2022-01-12 02:16:20|8109.9|8107.1|8108.5|8105.7|8109.9|8107.1|8108.5|8105.7|4
1641953790000|2022-01-12 02:16:30|8108.6|8105.8|8108.5|8105.7|8109|8106.2|8108.5|8105.7|4
1641953800000|2022-01-12 02:16:40|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|7
1641953810000|2022-01-12 02:16:50|8109.4|8106.6|8110.5|8107.7|8110.5|8107.7|8109.4|8106.6|17
1641953830000|2022-01-12 02:17:10|8110.4|8107.6|8109.9|8107.1|8110.4|8107.6|8109.9|8107.1|3
1641953840000|2022-01-12 02:17:20|8109.5|8106.7|8111.5|8108.7|8111.5|8108.7|8109.5|8106.7|5
1641953850000|2022-01-12 02:17:30|8111.4|8108.6|8111.5|8108.7|8111.5|8108.7|8111|8108.2|6
1641953860000|2022-01-12 02:17:40|8111.4|8108.6|8111.1|8108.3|8111.4|8108.6|8110.5|8107.7|10
1641953870000|2022-01-12 02:17:50|8110.5|8107.7|8110.5|8107.7|8111.1|8108.3|8110.5|8107.7|6
1641953880000|2022-01-12 02:18:00|8110.6|8107.8|8110.6|8107.8|8110.6|8107.8|8110.6|8107.8|1
1641953890000|2022-01-12 02:18:10|8111.1|8108.3|8111.1|8108.3|8111.1|8108.3|8110.6|8107.8|3
1641953900000|2022-01-12 02:18:20|8111|8108.2|8110.5|8107.7|8111.1|8108.3|8110.5|8107.7|1
1641953910000|2022-01-12 02:18:30|8110.9|8108.1|8110.5|8107.7|8110.9|8108.1|8110.5|8107.7|1
1641953920000|2022-01-12 02:18:40|8110.3|8107.5|8108.5|8105.7|8110.3|8107.5|8108.5|8105.7|11
1641953930000|2022-01-12 02:18:50|8108|8105.2|8107.5|8104.7|8108.1|8105.3|8107.5|8104.7|6
1641953950000|2022-01-12 02:19:10|||||||||1
1641953960000|2022-01-12 02:19:20|8107|8104.2|8107|8104.2|8107|8104.2|8107|8104.2|4
1641953970000|2022-01-12 02:19:30|8106.9|8104.1|8106.9|8104.1|8106.9|8104.1|8106.9|8104.1|7
1641953980000|2022-01-12 02:19:40|8106.1|8103.3|8106.4|8103.6|8106.5|8103.7|8105.9|8103.1|17
1641953990000|2022-01-12 02:19:50|8106.5|8103.7|8107.5|8104.7|8107.6|8104.8|8106.5|8103.7|3
1641954000000|2022-01-12 02:20:00|8107.6|8104.8|8107.4|8104.6|8108.4|8105.6|8107.4|8104.6|1
1641954010000|2022-01-12 02:20:10|8107.5|8104.7|8108.5|8105.7|8108.5|8105.7|8107.5|8104.7|7
1641954020000|2022-01-12 02:20:20|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|2
1641954030000|2022-01-12 02:20:30|8109.9|8107.1|8109.5|8106.7|8109.9|8107.1|8109.5|8106.7|0
1641954040000|2022-01-12 02:20:40|8109.9|8107.1|8108.5|8105.7|8109.9|8107.1|8107.9|8105.1|10
1641954050000|2022-01-12 02:20:50|8108.6|8105.8|8108.5|8105.7|8109|8106.2|8108.5|8105.7|2
1641954060000|2022-01-12 02:21:00|8108.4|8105.6|8108.5|8105.7|8108.5|8105.7|8108.4|8105.6|1
1641954070000|2022-01-12 02:21:10|||||||||1
1641954080000|2022-01-12 02:21:20|8108.4|8105.6|8108.4|8105.6|8108.4|8105.6|8108.4|8105.6|2
1641954090000|2022-01-12 02:21:30|8108.5|8105.7|8109.4|8106.6|8109.5|8106.7|8108.5|8105.7|5
1641954100000|2022-01-12 02:21:40|8109.5|8106.7|8111.1|8108.3|8111.1|8108.3|8109.5|8106.7|3
1641954110000|2022-01-12 02:21:50|8111.5|8108.7|8110.5|8107.7|8111.5|8108.7|8110|8107.2|14
1641954130000|2022-01-12 02:22:10|8110.6|8107.8|8111.6|8108.8|8112|8109.2|8110.6|8107.8|12
1641954140000|2022-01-12 02:22:20|8111.5|8108.7|8111.5|8108.7|8111.6|8108.8|8110.5|8107.7|9
1641954150000|2022-01-12 02:22:30|8111.4|8108.6|8110.5|8107.7|8111.5|8108.7|8110.5|8107.7|29
1641954170000|2022-01-12 02:22:50|8110.4|8107.6|8109.6|8106.8|8110.4|8107.6|8109.6|8106.8|6
1641954180000|2022-01-12 02:23:00|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|8108.5|8105.7|8
1641954190000|2022-01-12 02:23:10|||||||||3
1641954200000|2022-01-12 02:23:20|8110|8107.2|8112.1|8109.3|8112.1|8109.3|8110|8107.2|10
1641954210000|2022-01-12 02:23:30|8112.5|8109.7|8112.5|8109.7|8113.9|8111.1|8112.5|8109.7|28
1641954220000|2022-01-12 02:23:40|8111.9|8109.1|8112|8109.2|8112|8109.2|8111.9|8109.1|3
1641954230000|2022-01-12 02:23:50|8112.4|8109.6|8112.5|8109.7|8112.5|8109.7|8112.4|8109.6|2
1641954240000|2022-01-12 02:24:00|8112.1|8109.3|8112.5|8109.7|8112.5|8109.7|8112|8109.2|3
1641954250000|2022-01-12 02:24:10|8113.5|8110.7|8112.5|8109.7|8113.5|8110.7|8112.5|8109.7|9
1641954260000|2022-01-12 02:24:20|8112.4|8109.6|8112.5|8109.7|8112.5|8109.7|8111.9|8109.1|6
1641954270000|2022-01-12 02:24:30|||||||||2
1641954280000|2022-01-12 02:24:40|8112.4|8109.6|8112.5|8109.7|8112.5|8109.7|8112.4|8109.6|1
1641954290000|2022-01-12 02:24:50|8112|8109.2|8111.4|8108.6|8112|8109.2|8111|8108.2|3
1641954300000|2022-01-12 02:25:00|8111.5|8108.7|8110.9|8108.1|8111.5|8108.7|8110.9|8108.1|0
1641954310000|2022-01-12 02:25:10|8110.5|8107.7|8110.5|8107.7|8110.5|8107.7|8110.5|8107.7|0
1641954330000|2022-01-12 02:25:30|||||||||2
1641954340000|2022-01-12 02:25:40|8111.4|8108.6|8112.4|8109.6|8112.5|8109.7|8111.4|8108.6|5
1641954350000|2022-01-12 02:25:50|8112.5|8109.7|8112.4|8109.6|8112.5|8109.7|8112.4|8109.6|0
1641954360000|2022-01-12 02:26:00|8112.5|8109.7|8112.5|8109.7|8112.5|8109.7|8112.1|8109.3|0
1641954370000|2022-01-12 02:26:10|8111.9|8109.1|8111.5|8108.7|8111.9|8109.1|8111.4|8108.6|5
1641954380000|2022-01-12 02:26:20|8111.9|8109.1|8111.9|8109.1|8111.9|8109.1|8111.9|8109.1|0
1641954390000|2022-01-12 02:26:30|8111.5|8108.7|8110.5|8107.7|8111.5|8108.7|8110.5|8107.7|3
1641954420000|2022-01-12 02:27:00|||||||||2
1641954440000|2022-01-12 02:27:20|8110.6|8107.8|8111.4|8108.6|8111.4|8108.6|8110.6|8107.8|2
1641954450000|2022-01-12 02:27:30|8111.5|8108.7|8110.9|8108.1|8111.5|8108.7|8110.9|8108.1|0
1641954460000|2022-01-12 02:27:40|8111.4|8108.6|8111.4|8108.6|8111.4|8108.6|8111.4|8108.6|0
1641954470000|2022-01-12 02:27:50|8111.3|8108.5|8108|8105.2|8111.3|8108.5|8107.9|8105.1|27
1641954480000|2022-01-12 02:28:00|8108.1|8105.3|8109|8106.2|8109|8106.2|8108|8105.2|7
1641954490000|2022-01-12 02:28:10|8108.9|8106.1|8108.5|8105.7|8108.9|8106.1|8108.5|8105.7|1
1641954500000|2022-01-12 02:28:20|8108.6|8105.8|8108.6|8105.8|8108.7|8105.9|8108.6|8105.8|4
1641954510000|2022-01-12 02:28:30|8108.5|8105.7|8108.1|8105.3|8108.5|8105.7|8108.1|8105.3|1
1641954520000|2022-01-12 02:28:40|8108|8105.2|8107.5|8104.7|8108.5|8105.7|8107.5|8104.7|6
1641954530000|2022-01-12 02:28:50|8107.6|8104.8|8108.5|8105.7|8108.5|8105.7|8107.6|8104.8|2
1641954540000|2022-01-12 02:29:00|8108.4|8105.6|8108.4|8105.6|8108.5|8105.7|8107.9|8105.1|8
1641954550000|2022-01-12 02:29:10|8107.9|8105.1|8108|8105.2|8108.1|8105.3|8107.9|8105.1|3
1641954560000|2022-01-12 02:29:20|8107.9|8105.1|8106.5|8103.7|8107.9|8105.1|8106|8103.2|24
1641954570000|2022-01-12 02:29:30|8106.6|8103.8|8106|8103.2|8106.6|8103.8|8106|8103.2|4
1641954580000|2022-01-12 02:29:40|8106.1|8103.3|8106.6|8103.8|8106.6|8103.8|8106|8103.2|3
1641954590000|2022-01-12 02:29:50|8106.5|8103.7|8106.6|8103.8|8106.6|8103.8|8106.5|8103.7|3
1641954600000|2022-01-12 02:30:00|8106.5|8103.7|8105.5|8102.7|8107.5|8104.7|8105.5|8102.7|23
1641954610000|2022-01-12 02:30:10|8105.6|8102.8|8104.1|8101.3|8105.6|8102.8|8104.1|8101.3|10
1641954620000|2022-01-12 02:30:20|8104.5|8101.7|8102.5|8099.7|8104.5|8101.7|8102.5|8099.7|28
1641954630000|2022-01-12 02:30:30|8102.6|8099.8|8101.5|8098.7|8102.6|8099.8|8100.1|8097.3|67
1641954640000|2022-01-12 02:30:40|8101.3|8098.5|8101.1|8098.3|8101.3|8098.5|8100.5|8097.7|27
1641954650000|2022-01-12 02:30:50|8102.5|8099.7|8100.5|8097.7|8102.5|8099.7|8100.1|8097.3|26
1641954660000|2022-01-12 02:31:00|8100.6|8097.8|8101.6|8098.8|8102.1|8099.3|8100.6|8097.8|10
1641954670000|2022-01-12 02:31:10|8101.5|8098.7|8099.6|8096.8|8101.5|8098.7|8099.5|8096.7|25
1641954680000|2022-01-12 02:31:20|8099.7|8096.9|8100|8097.2|8100.1|8097.3|8099.5|8096.7|9
1641954690000|2022-01-12 02:31:30|8099.9|8097.1|8099.5|8096.7|8099.9|8097.1|8099.5|8096.7|1
1641954700000|2022-01-12 02:31:40|8100.1|8097.3|8099.5|8096.7|8100.5|8097.7|8099.5|8096.7|6
1641954710000|2022-01-12 02:31:50|8099.6|8096.8|8099.5|8096.7|8100.1|8097.3|8099.5|8096.7|11
1641954720000|2022-01-12 02:32:00|8099.7|8096.9|8100.5|8097.7|8100.5|8097.7|8099.7|8096.9|3
1641954730000|2022-01-12 02:32:10|8100.4|8097.6|8099.5|8096.7|8100.5|8097.7|8099.5|8096.7|9
1641954740000|2022-01-12 02:32:20|8099.7|8096.9|8101.4|8098.6|8101.5|8098.7|8099.7|8096.9|9
1641954750000|2022-01-12 02:32:30|8101.5|8098.7|8101.5|8098.7|8101.5|8098.7|8101.4|8098.6|1
1641954760000|2022-01-12 02:32:40|8100.9|8098.1|8099.5|8096.7|8100.9|8098.1|8099.5|8096.7|40
1641954770000|2022-01-12 02:32:50|8099.1|8096.3|8098.5|8095.7|8099.5|8096.7|8097.9|8095.1|19
1641954780000|2022-01-12 02:33:00|8098.4|8095.6|8100.5|8097.7|8101|8098.2|8098.4|8095.6|6
1641954790000|2022-01-12 02:33:10|8101|8098.2|8101|8098.2|8101.5|8098.7|8101|8098.2|2
1641954800000|2022-01-12 02:33:20|8100.9|8098.1|8100.5|8097.7|8100.9|8098.1|8100.5|8097.7|0
1641954810000|2022-01-12 02:33:30|8100.6|8097.8|8101|8098.2|8101.5|8098.7|8100.6|8097.8|4
1641954820000|2022-01-12 02:33:40|8100.9|8098.1|8101|8098.2|8101.5|8098.7|8100.5|8097.7|2
1641954830000|2022-01-12 02:33:50|8101.1|8098.3|8101.5|8098.7|8101.5|8098.7|8101.1|8098.3|1
1641954840000|2022-01-12 02:34:00|8101.6|8098.8|8102.5|8099.7|8102.5|8099.7|8101.6|8098.8|3
1641954850000|2022-01-12 02:34:10|8102.6|8099.8|8102.5|8099.7|8102.6|8099.8|8102.5|8099.7|6
1641954860000|2022-01-12 02:34:20|8102.6|8099.8|8104.5|8101.7|8104.5|8101.7|8102.5|8099.7|21
1641954870000|2022-01-12 02:34:30|8104.6|8101.8|8104.5|8101.7|8104.9|8102.1|8104.5|8101.7|13
1641954880000|2022-01-12 02:34:40|8104.4|8101.6|8104.1|8101.3|8104.5|8101.7|8103.9|8101.1|3
1641954890000|2022-01-12 02:34:50|8104.5|8101.7|8105.1|8102.3|8105.1|8102.3|8104.5|8101.7|8
1641954900000|2022-01-12 02:35:00|8106.1|8103.3|8107|8104.2|8107.5|8104.7|8105.5|8102.7|20
1641954910000|2022-01-12 02:35:10|8106.9|8104.1|8106|8103.2|8106.9|8104.1|8106|8103.2|9
1641954920000|2022-01-12 02:35:20|8106.1|8103.3|8106.5|8103.7|8106.5|8103.7|8106|8103.2|1
1641954930000|2022-01-12 02:35:30|8106.4|8103.6|8105.5|8102.7|8106.5|8103.7|8105.5|8102.7|14
1641954940000|2022-01-12 02:35:40|8105.1|8102.3|8105.5|8102.7|8105.7|8102.9|8105.1|8102.3|2
1641954950000|2022-01-12 02:35:50|8105.1|8102.3|8104.5|8101.7|8105.5|8102.7|8104.5|8101.7|8
1641954960000|2022-01-12 02:36:00|8105.5|8102.7|8104.5|8101.7|8105.5|8102.7|8103.6|8100.8|3
1641954970000|2022-01-12 02:36:10|8103.5|8100.7|8103.5|8100.7|8104|8101.2|8103.1|8100.3|11
1641954980000|2022-01-12 02:36:20|8102.5|8099.7|8102.5|8099.7|8102.5|8099.7|8101.5|8098.7|8
1641954990000|2022-01-12 02:36:30|8102.4|8099.6|8102|8099.2|8102.4|8099.6|8101.6|8098.8|3
1641955000000|2022-01-12 02:36:40|8102.4|8099.6|8103|8100.2|8103|8100.2|8102.4|8099.6|2
1641955010000|2022-01-12 02:36:50|8103.5|8100.7|8103.1|8100.3|8103.5|8100.7|8102.6|8099.8|3
1641955020000|2022-01-12 02:37:00|8103.5|8100.7|8103.5|8100.7|8104|8101.2|8103.5|8100.7|1
1641955030000|2022-01-12 02:37:10|8103.6|8100.8|8103.6|8100.8|8104.1|8101.3|8103.5|8100.7|0
1641955040000|2022-01-12 02:37:20|8103.5|8100.7|8104|8101.2|8104.6|8101.8|8103.5|8100.7|6
1641955050000|2022-01-12 02:37:30|8103.1|8100.3|8102.5|8099.7|8103.9|8101.1|8102.5|8099.7|9
1641955060000|2022-01-12 02:37:40|8102.7|8099.9|8103.5|8100.7|8103.5|8100.7|8102.5|8099.7|3
1641955070000|2022-01-12 02:37:50|8103.4|8100.6|8100.5|8097.7|8103.4|8100.6|8099.1|8096.3|17
1641955080000|2022-01-12 02:38:00|8101|8098.2|8100.5|8097.7|8101.5|8098.7|8100.5|8097.7|3
1641955090000|2022-01-12 02:38:10|8100.6|8097.8|8101.5|8098.7|8101.5|8098.7|8100.6|8097.8|3
1641955100000|2022-01-12 02:38:20|8100.5|8097.7|8099.5|8096.7|8101.5|8098.7|8099|8096.2|5
1641955110000|2022-01-12 02:38:30|8099.1|8096.3|8099.1|8096.3|8099.1|8096.3|8099.1|8096.3|0
1641955120000|2022-01-12 02:38:40|8099.5|8096.7|8099.5|8096.7|8100.5|8097.7|8099.5|8096.7|8
1641955130000|2022-01-12 02:38:50|8098.1|8095.3|8099.5|8096.7|8099.5|8096.7|8098.1|8095.3|5
1641955140000|2022-01-12 02:39:00|8099.1|8096.3|8100|8097.2|8100.5|8097.7|8099.1|8096.3|7
1641955150000|2022-01-12 02:39:10|8100.1|8097.3|8099.6|8096.8|8100.6|8097.8|8099.6|8096.8|1
1641955170000|2022-01-12 02:39:30|8099.5|8096.7|8098.6|8095.8|8099.5|8096.7|8098.6|8095.8|5
1641955180000|2022-01-12 02:39:40|8099.5|8096.7|8099.5|8096.7|8099.6|8096.8|8099.5|8096.7|2
1641955190000|2022-01-12 02:39:50|8099.8|8097|8099.5|8096.7|8100.5|8097.7|8099.5|8096.7|5
1641955200000|2022-01-12 02:40:00|8099.6|8096.8|8097.5|8094.7|8100|8097.2|8096.1|8093.3|29
1641955210000|2022-01-12 02:40:10|8097.3|8094.5|8096.1|8093.3|8098|8095.2|8096|8093.2|12
1641955220000|2022-01-12 02:40:20|8096.5|8093.7|8096.5|8093.7|8097.5|8094.7|8096.5|8093.7|7
1641955230000|2022-01-12 02:40:30|8096.3|8093.5|8096.1|8093.3|8096.8|8094|8095.5|8092.7|35
1641955240000|2022-01-12 02:40:40|8095.8|8093|8094.5|8091.7|8096.1|8093.3|8093.8|8091|38
1641955250000|2022-01-12 02:40:50|8094.1|8091.3|8094.1|8091.3|8094.8|8092|8093.1|8090.3|17
1641955260000|2022-01-12 02:41:00|8094.8|8092|8093|8090.2|8094.8|8092|8093|8090.2|25
1641955270000|2022-01-12 02:41:10|8093.1|8090.3|8093.5|8090.7|8093.5|8090.7|8093|8090.2|8
1641955280000|2022-01-12 02:41:20|8093.6|8090.8|8093.5|8090.7|8093.6|8090.8|8093.5|8090.7|1
1641955290000|2022-01-12 02:41:30|8093.2|8090.4|8092.6|8089.8|8093.2|8090.4|8092.1|8089.3|14
1641955300000|2022-01-12 02:41:40|8093.1|8090.3|8093.4|8090.6|8093.4|8090.6|8093.1|8090.3|1
1641955310000|2022-01-12 02:41:50|8092.6|8089.8|8092.4|8089.6|8092.6|8089.8|8092.4|8089.6|6
1641955320000|2022-01-12 02:42:00|||||||||3
1641955330000|2022-01-12 02:42:10|8093.4|8090.6|8093.1|8090.3|8093.4|8090.6|8093.1|8090.3|3
1641955340000|2022-01-12 02:42:20|8093.4|8090.6|8092.6|8089.8|8093.4|8090.6|8092.4|8089.6|13
1641955350000|2022-01-12 02:42:30|8092.4|8089.6|8092.4|8089.6|8092.8|8090|8092.4|8089.6|15
1641955360000|2022-01-12 02:42:40|8093.1|8090.3|8092.4|8089.6|8093.1|8090.3|8092.4|8089.6|4
1641955370000|2022-01-12 02:42:50|||||||||1
1641955380000|2022-01-12 02:43:00|8092.3|8089.5|8092.3|8089.5|8092.3|8089.5|8092.3|8089.5|15
1641955390000|2022-01-12 02:43:10|8092.4|8089.6|8092.4|8089.6|8092.4|8089.6|8092.3|8089.5|4
1641955400000|2022-01-12 02:43:20|8092.3|8089.5|8092.3|8089.5|8092.4|8089.6|8092.3|8089.5|1
1641955410000|2022-01-12 02:43:30|8092.2|8089.4|8090.9|8088.1|8092.2|8089.4|8090.3|8087.5|10
1641955420000|2022-01-12 02:43:40|8091.1|8088.3|8091.4|8088.6|8091.4|8088.6|8091.1|8088.3|4
1641955430000|2022-01-12 02:43:50|8091.3|8088.5|8092.3|8089.5|8092.4|8089.6|8090.9|8088.1|18
1641955440000|2022-01-12 02:44:00|8092.4|8089.6|8092.4|8089.6|8093.4|8090.6|8092.4|8089.6|12
1641955450000|2022-01-12 02:44:10|8092.6|8089.8|8093.4|8090.6|8093.4|8090.6|8092.4|8089.6|7
1641955460000|2022-01-12 02:44:20|8093.6|8090.8|8093.6|8090.8|8093.6|8090.8|8093.1|8090.3|12
1641955470000|2022-01-12 02:44:30|8093.4|8090.6|8094.1|8091.3|8094.1|8091.3|8093.4|8090.6|4
1641955480000|2022-01-12 02:44:40|8093.9|8091.1|8093.4|8090.6|8093.9|8091.1|8093.4|8090.6|0
1641955490000|2022-01-12 02:44:50|8093.6|8090.8|8093.4|8090.6|8093.6|8090.8|8093.4|8090.6|1
1641955500000|2022-01-12 02:45:00|8093.5|8090.7|8094|8091.2|8094|8091.2|8093.4|8090.6|8
1641955510000|2022-01-12 02:45:10|8095|8092.2|8094.5|8091.7|8095.3|8092.5|8094.4|8091.6|11
1641955520000|2022-01-12 02:45:20|8094.7|8091.9|8096.4|8093.6|8096.9|8094.1|8094.7|8091.9|16
1641955530000|2022-01-12 02:45:30|8096.5|8093.7|8097|8094.2|8097.4|8094.6|8096.5|8093.7|18
1641955540000|2022-01-12 02:45:40|8096.9|8094.1|8096.4|8093.6|8096.9|8094.1|8096.4|8093.6|1
1641955550000|2022-01-12 02:45:50|8096.9|8094.1|8096.4|8093.6|8096.9|8094.1|8096.4|8093.6|2
1641955560000|2022-01-12 02:46:00|8095.4|8092.6|8094.4|8091.6|8095.4|8092.6|8094.4|8091.6|8
1641955570000|2022-01-12 02:46:10|8094|8091.2|8093.4|8090.6|8094|8091.2|8093.4|8090.6|6
1641955590000|2022-01-12 02:46:30|8093.5|8090.7|8094|8091.2|8094|8091.2|8093.5|8090.7|5
1641955600000|2022-01-12 02:46:40|8093.5|8090.7|8093.5|8090.7|8093.5|8090.7|8093.4|8090.6|2
1641955610000|2022-01-12 02:46:50|8093.4|8090.6|8092.5|8089.7|8093.4|8090.6|8092.4|8089.6|4
1641955620000|2022-01-12 02:47:00|8092.4|8089.6|8092.4|8089.6|8092.5|8089.7|8092.4|8089.6|0
1641955630000|2022-01-12 02:47:10|8092.5|8089.7|8091.4|8088.6|8092.5|8089.7|8091.4|8088.6|10
1641955640000|2022-01-12 02:47:20|8091|8088.2|8090.4|8087.6|8091|8088.2|8090.4|8087.6|9
1641955650000|2022-01-12 02:47:30|8090.5|8087.7|8090.5|8087.7|8090.5|8087.7|8090.4|8087.6|11
1641955660000|2022-01-12 02:47:40|8090.4|8087.6|8090.5|8087.7|8091|8088.2|8090.4|8087.6|3
1641955670000|2022-01-12 02:47:50|8090.7|8087.9|8091|8088.2|8091|8088.2|8090.5|8087.7|1
1641955680000|2022-01-12 02:48:00|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|7
1641955690000|2022-01-12 02:48:10|8091.5|8088.7|8091.5|8088.7|8092|8089.2|8091.4|8088.6|12
1641955700000|2022-01-12 02:48:20|8091.6|8088.8|8091.4|8088.6|8092|8089.2|8091.4|8088.6|4
1641955710000|2022-01-12 02:48:30|8091.5|8088.7|8091.4|8088.6|8092|8089.2|8091.4|8088.6|4
1641955720000|2022-01-12 02:48:40|8091.5|8088.7|8092|8089.2|8092|8089.2|8091.4|8088.6|2
1641955730000|2022-01-12 02:48:50|8091.6|8088.8|8091.5|8088.7|8093|8090.2|8091.4|8088.6|18
1641955740000|2022-01-12 02:49:00|8091.4|8088.6|8090.4|8087.6|8091.4|8088.6|8090.4|8087.6|10
1641955750000|2022-01-12 02:49:10|8090.5|8087.7|8091.4|8088.6|8091.5|8088.7|8090.5|8087.7|4
1641955760000|2022-01-12 02:49:20|8091.5|8088.7|8092|8089.2|8092|8089.2|8091.5|8088.7|1
1641955770000|2022-01-12 02:49:30|8091.9|8089.1|8091.5|8088.7|8091.9|8089.1|8091.4|8088.6|7
1641955780000|2022-01-12 02:49:40|8091.4|8088.6|8091.5|8088.7|8091.5|8088.7|8091.4|8088.6|0
1641955790000|2022-01-12 02:49:50|8091.4|8088.6|8091.5|8088.7|8091.5|8088.7|8091|8088.2|0
1641955800000|2022-01-12 02:50:00|8091.6|8088.8|8092.5|8089.7|8093|8090.2|8091.6|8088.8|8
1641955810000|2022-01-12 02:50:10|8093|8090.2|8092.5|8089.7|8093.4|8090.6|8092.5|8089.7|1
1641955820000|2022-01-12 02:50:20|8093.5|8090.7|8093.5|8090.7|8094|8091.2|8093.5|8090.7|9
1641955830000|2022-01-12 02:50:30|8094|8091.2|8095.4|8092.6|8095.4|8092.6|8094|8091.2|11
1641955840000|2022-01-12 02:50:40|8095.5|8092.7|8095.4|8092.6|8095.5|8092.7|8095.4|8092.6|15
1641955850000|2022-01-12 02:50:50|8095.2|8092.4|8094.8|8092|8095.4|8092.6|8094.5|8091.7|6
1641955860000|2022-01-12 02:51:00|8094.9|8092.1|8094.5|8091.7|8095|8092.2|8094.4|8091.6|12
1641955870000|2022-01-12 02:51:10|8095|8092.2|8093.4|8090.6|8095|8092.2|8093.4|8090.6|8
1641955880000|2022-01-12 02:51:20|8093.5|8090.7|8094.5|8091.7|8094.5|8091.7|8093.5|8090.7|4
1641955890000|2022-01-12 02:51:30|8095|8092.2|8094.5|8091.7|8095.3|8092.5|8094.4|8091.6|10
1641955900000|2022-01-12 02:51:40|8095|8092.2|8094.5|8091.7|8095|8092.2|8094.4|8091.6|7
1641955910000|2022-01-12 02:51:50|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|0
1641955920000|2022-01-12 02:52:00|8094.2|8091.4|8093.4|8090.6|8094.2|8091.4|8093.4|8090.6|7
1641955930000|2022-01-12 02:52:10|8093.6|8090.8|8094.5|8091.7|8094.5|8091.7|8093.5|8090.7|5
1641955940000|2022-01-12 02:52:20|8094.4|8091.6|8095|8092.2|8095|8092.2|8094.4|8091.6|6
1641955950000|2022-01-12 02:52:30|8094.9|8092.1|8093.4|8090.6|8094.9|8092.1|8093.4|8090.6|12
1641955960000|2022-01-12 02:52:40|8093.9|8091.1|8094.5|8091.7|8094.9|8092.1|8093.5|8090.7|11
1641955970000|2022-01-12 02:52:50|8094.4|8091.6|8094.4|8091.6|8095.4|8092.6|8094.4|8091.6|8
1641955980000|2022-01-12 02:53:00|8093.9|8091.1|8094.4|8091.6|8094.4|8091.6|8093.5|8090.7|3
1641955990000|2022-01-12 02:53:10|8094.6|8091.8|8094.4|8091.6|8094.9|8092.1|8094.3|8091.5|4
1641956000000|2022-01-12 02:53:20|8094.5|8091.7|8094.9|8092.1|8095|8092.2|8094.4|8091.6|2
1641956010000|2022-01-12 02:53:30|8095|8092.2|8094.5|8091.7|8095|8092.2|8094.4|8091.6|10
1641956020000|2022-01-12 02:53:40|8094.6|8091.8|8095|8092.2|8095|8092.2|8094.5|8091.7|3
1641956030000|2022-01-12 02:53:50|8094.9|8092.1|8094.4|8091.6|8094.9|8092.1|8094.4|8091.6|1
1641956040000|2022-01-12 02:54:00|8094.5|8091.7|8094.9|8092.1|8094.9|8092.1|8094.5|8091.7|3
1641956050000|2022-01-12 02:54:10|8095|8092.2|8095.4|8092.6|8095.4|8092.6|8095|8092.2|0
1641956070000|2022-01-12 02:54:30|8095.5|8092.7|8097.4|8094.6|8097.4|8094.6|8095.5|8092.7|13
1641956080000|2022-01-12 02:54:40|8097|8094.2|8097.4|8094.6|8097.4|8094.6|8097|8094.2|1
1641956090000|2022-01-12 02:54:50|8097.5|8094.7|8097.4|8094.6|8097.5|8094.7|8097.4|8094.6|5
1641956100000|2022-01-12 02:55:00|8097.5|8094.7|8098|8095.2|8098.9|8096.1|8097.5|8094.7|5
1641956110000|2022-01-12 02:55:10|8098.4|8095.6|8100.4|8097.6|8100.4|8097.6|8098.4|8095.6|18
1641956120000|2022-01-12 02:55:20|8100.5|8097.7|8101.4|8098.6|8101.4|8098.6|8100.4|8097.6|7
1641956130000|2022-01-12 02:55:30|8101.3|8098.5|8101|8098.2|8101.3|8098.5|8100.4|8097.6|10
1641956140000|2022-01-12 02:55:40|8101.9|8099.1|8103.4|8100.6|8103.4|8100.6|8101.9|8099.1|11
1641956150000|2022-01-12 02:55:50|8103.5|8100.7|8103.5|8100.7|8104.4|8101.6|8103.4|8100.6|2
1641956160000|2022-01-12 02:56:00|8103.6|8100.8|8103.4|8100.6|8103.6|8100.8|8103|8100.2|9
1641956170000|2022-01-12 02:56:10|8103.3|8100.5|8103.3|8100.5|8103.4|8100.6|8102.9|8100.1|5
1641956180000|2022-01-12 02:56:20|8103.4|8100.6|8103.4|8100.6|8103.4|8100.6|8103.3|8100.5|1
1641956190000|2022-01-12 02:56:30|8103.6|8100.8|8102.4|8099.6|8104.4|8101.6|8102.4|8099.6|17
1641956210000|2022-01-12 02:56:50|8103.4|8100.6|8103.4|8100.6|8104.4|8101.6|8103.4|8100.6|27
1641956220000|2022-01-12 02:57:00|8103.8|8101|8103.4|8100.6|8104.4|8101.6|8102.9|8100.1|9
1641956230000|2022-01-12 02:57:10|8103.5|8100.7|8103.4|8100.6|8103.9|8101.1|8103.4|8100.6|1
1641956240000|2022-01-12 02:57:20|8104|8101.2|8104|8101.2|8104|8101.2|8103.4|8100.6|6
1641956250000|2022-01-12 02:57:30|8103.8|8101|8103.4|8100.6|8103.8|8101|8103.4|8100.6|1
1641956260000|2022-01-12 02:57:40|||||||||1
1641956270000|2022-01-12 02:57:50|8104.4|8101.6|8104.4|8101.6|8104.4|8101.6|8104.4|8101.6|3
1641956280000|2022-01-12 02:58:00|8104.5|8101.7|8104.4|8101.6|8105.4|8102.6|8104.4|8101.6|6
1641956290000|2022-01-12 02:58:10|8104.5|8101.7|8104.4|8101.6|8105.4|8102.6|8104.4|8101.6|2
1641956300000|2022-01-12 02:58:20|8104.3|8101.5|8104.4|8101.6|8104.4|8101.6|8104.3|8101.5|0
1641956310000|2022-01-12 02:58:30|8103.4|8100.6|8102.9|8100.1|8104|8101.2|8102.8|8100|10
1641956320000|2022-01-12 02:58:40|8102.8|8100|8102.9|8100.1|8103.4|8100.6|8102.3|8099.5|24
1641956330000|2022-01-12 02:58:50|8102.4|8099.6|8102.4|8099.6|8102.5|8099.7|8102.4|8099.6|8
1641956340000|2022-01-12 02:59:00|||||||||1
1641956350000|2022-01-12 02:59:10|8103.3|8100.5|8103.4|8100.6|8103.4|8100.6|8103.3|8100.5|5
1641956360000|2022-01-12 02:59:20|||||||||4
1641956370000|2022-01-12 02:59:30|8103|8100.2|8103|8100.2|8103|8100.2|8103|8100.2|0
1641956380000|2022-01-12 02:59:40|8102.8|8100|8102.4|8099.6|8102.8|8100|8102.4|8099.6|0
1641956390000|2022-01-12 02:59:50|||||||||1
1641956400000|2022-01-12 03:00:00|8102.6|8099.8|8103.4|8100.6|8103.4|8100.6|8102.6|8099.8|34
1641956410000|2022-01-12 03:00:10|8103.5|8100.7|8104|8101.2|8104.8|8102|8103.4|8100.6|5
1641956420000|2022-01-12 03:00:20|8104.4|8101.6|8106|8103.2|8106|8103.2|8104.4|8101.6|6
1641956430000|2022-01-12 03:00:30|8105.9|8103.1|8106.5|8103.7|8107.4|8104.6|8105.4|8102.6|23
1641956440000|2022-01-12 03:00:40|8106.4|8103.6|8106.9|8104.1|8107.4|8104.6|8106.4|8103.6|15
1641956450000|2022-01-12 03:00:50|8106.4|8103.6|8105.5|8102.7|8106.4|8103.6|8105.4|8102.6|7
1641956460000|2022-01-12 03:01:00|8105.9|8103.1|8105.4|8102.6|8106.4|8103.6|8105.4|8102.6|1
1641956470000|2022-01-12 03:01:10|8104.4|8101.6|8104.4|8101.6|8104.4|8101.6|8104.4|8101.6|5
1641956480000|2022-01-12 03:01:20|8104.2|8101.4|8104.3|8101.5|8104.4|8101.6|8103.4|8100.6|4
1641956490000|2022-01-12 03:01:30|8104.4|8101.6|8103.4|8100.6|8104.4|8101.6|8103.4|8100.6|6
1641956500000|2022-01-12 03:01:40|8103.3|8100.5|8102.9|8100.1|8103.3|8100.5|8102.4|8099.6|7
1641956510000|2022-01-12 03:01:50|8103|8100.2|8103.4|8100.6|8103.5|8100.7|8103|8100.2|2
1641956520000|2022-01-12 03:02:00|8103.3|8100.5|8102.4|8099.6|8103.4|8100.6|8102.4|8099.6|1
1641956530000|2022-01-12 03:02:10|8102.6|8099.8|8102.4|8099.6|8103|8100.2|8102.4|8099.6|2
1641956540000|2022-01-12 03:02:20|8102.3|8099.5|8099.4|8096.6|8102.3|8099.5|8099.4|8096.6|13
1641956550000|2022-01-12 03:02:30|8099.5|8096.7|8100.4|8097.6|8100.4|8097.6|8099.4|8096.6|19
1641956560000|2022-01-12 03:02:40|8100|8097.2|8099.5|8096.7|8100|8097.2|8099.4|8096.6|4
1641956570000|2022-01-12 03:02:50|8099.9|8097.1|8100.4|8097.6|8100.4|8097.6|8099.9|8097.1|0
1641956580000|2022-01-12 03:03:00|8099.8|8097|8100.4|8097.6|8100.4|8097.6|8099.8|8097|3
1641956590000|2022-01-12 03:03:10|8100|8097.2|8098.4|8095.6|8100|8097.2|8098.4|8095.6|9
1641956600000|2022-01-12 03:03:20|8098|8095.2|8098.4|8095.6|8098.4|8095.6|8097.4|8094.6|16
1641956610000|2022-01-12 03:03:30|8098.3|8095.5|8097.5|8094.7|8098.3|8095.5|8097.5|8094.7|2
1641956620000|2022-01-12 03:03:40|8097.4|8094.6|8098.4|8095.6|8098.4|8095.6|8097.4|8094.6|1
1641956630000|2022-01-12 03:03:50|8098.5|8095.7|8098.4|8095.6|8098.5|8095.7|8098.4|8095.6|2
1641956640000|2022-01-12 03:04:00|8097.9|8095.1|8097.4|8094.6|8097.9|8095.1|8096.4|8093.6|38
1641956650000|2022-01-12 03:04:10|8097.5|8094.7|8097.5|8094.7|8098.4|8095.6|8097.4|8094.6|12
1641956660000|2022-01-12 03:04:20|8097.4|8094.6|8097.4|8094.6|8097.5|8094.7|8097.4|8094.6|2
1641956670000|2022-01-12 03:04:30|8097.5|8094.7|8098|8095.2|8098|8095.2|8097.4|8094.6|11
1641956680000|2022-01-12 03:04:40|8097.9|8095.1|8097.4|8094.6|8097.9|8095.1|8097.4|8094.6|0
1641956710000|2022-01-12 03:05:10|||||||||2
1641956750000|2022-01-12 03:05:50|8098|8095.2|8097.5|8094.7|8098|8095.2|8097.4|8094.6|7
1641956760000|2022-01-12 03:06:00|8097.4|8094.6|8097.4|8094.6|8097.4|8094.6|8097.4|8094.6|0
1641956770000|2022-01-12 03:06:10|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|18
1641956780000|2022-01-12 03:06:20|8095|8092.2|8094|8091.2|8095|8092.2|8094|8091.2|4
1641956790000|2022-01-12 03:06:30|8095|8092.2|8096|8093.2|8096|8093.2|8095|8092.2|13
1641956800000|2022-01-12 03:06:40|8096.5|8093.7|8097|8094.2|8097|8094.2|8096.4|8093.6|8
1641956810000|2022-01-12 03:06:50|8096.8|8094|8096.5|8093.7|8096.8|8094|8096.4|8093.6|1
1641956820000|2022-01-12 03:07:00|8096.6|8093.8|8096.5|8093.7|8097|8094.2|8096.5|8093.7|1
1641956830000|2022-01-12 03:07:10|8096.4|8093.6|8097.4|8094.6|8097.5|8094.7|8096.4|8093.6|6
1641956840000|2022-01-12 03:07:20|8097.5|8094.7|8097.4|8094.6|8097.5|8094.7|8097.4|8094.6|0
1641956850000|2022-01-12 03:07:30|8097.5|8094.7|8097.4|8094.6|8097.5|8094.7|8097.4|8094.6|1
1641956860000|2022-01-12 03:07:40|8097.5|8094.7|8097.5|8094.7|8097.9|8095.1|8097.4|8094.6|1
1641956870000|2022-01-12 03:07:50|8097.4|8094.6|8097.5|8094.7|8098|8095.2|8097.4|8094.6|2
1641956880000|2022-01-12 03:08:00|8097.4|8094.6|8097.5|8094.7|8097.5|8094.7|8097.4|8094.6|4
1641956890000|2022-01-12 03:08:10|8097.4|8094.6|8097.5|8094.7|8097.5|8094.7|8097.4|8094.6|0
1641956900000|2022-01-12 03:08:20|8097.4|8094.6|8094.4|8091.6|8097.5|8094.7|8094.4|8091.6|42
1641956910000|2022-01-12 03:08:30|8094.5|8091.7|8094.4|8091.6|8094.5|8091.7|8094.4|8091.6|3
1641956920000|2022-01-12 03:08:40|8094|8091.2|8092|8089.2|8094|8091.2|8091.6|8088.8|43
1641956930000|2022-01-12 03:08:50|8091.8|8089|8092.4|8089.6|8092.4|8089.6|8091.8|8089|16
1641956940000|2022-01-12 03:09:00|8092|8089.2|8091.5|8088.7|8092.5|8089.7|8091.5|8088.7|5
1641956950000|2022-01-12 03:09:10|8091.4|8088.6|8092|8089.2|8092|8089.2|8091.4|8088.6|6
1641956960000|2022-01-12 03:09:20|8092.4|8089.6|8092.4|8089.6|8092.5|8089.7|8092.4|8089.6|1
1641956970000|2022-01-12 03:09:30|8092.5|8089.7|8093.5|8090.7|8093.5|8090.7|8092.4|8089.6|12
1641956980000|2022-01-12 03:09:40|8093.6|8090.8|8094.5|8091.7|8094.5|8091.7|8093.6|8090.8|4
1641956990000|2022-01-12 03:09:50|||||||||1
1641957000000|2022-01-12 03:10:00|8094.4|8091.6|8095.4|8092.6|8095.4|8092.6|8094.4|8091.6|4
1641957010000|2022-01-12 03:10:10|8095.6|8092.8|8093.4|8090.6|8096.6|8093.8|8092.4|8089.6|131
1641957020000|2022-01-12 03:10:20|8093.6|8090.8|8095.4|8092.6|8095.4|8092.6|8093.4|8090.6|32
1641957030000|2022-01-12 03:10:30|||||||||1
1641957040000|2022-01-12 03:10:40|8095.9|8093.1|8097.4|8094.6|8097.4|8094.6|8095.9|8093.1|6
1641957050000|2022-01-12 03:10:50|8097.9|8095.1|8097.9|8095.1|8097.9|8095.1|8097.9|8095.1|2
1641957060000|2022-01-12 03:11:00|8097.8|8095|8094.4|8091.6|8097.9|8095.1|8094.4|8091.6|11
1641957070000|2022-01-12 03:11:10|8094.5|8091.7|8095.4|8092.6|8095.4|8092.6|8094.4|8091.6|10
1641957080000|2022-01-12 03:11:20|8095.5|8092.7|8096.4|8093.6|8096.4|8093.6|8095.5|8092.7|1
1641957090000|2022-01-12 03:11:30|8095.9|8093.1|8095.4|8092.6|8095.9|8093.1|8095.4|8092.6|0
1641957110000|2022-01-12 03:11:50|8095.5|8092.7|8095.4|8092.6|8095.5|8092.7|8095.4|8092.6|0
1641957120000|2022-01-12 03:12:00|8095.5|8092.7|8095.4|8092.6|8095.5|8092.7|8095.4|8092.6|0
1641957130000|2022-01-12 03:12:10|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|8094.4|8091.6|3
1641957140000|2022-01-12 03:12:20|8093.4|8090.6|8093.4|8090.6|8093.4|8090.6|8093.4|8090.6|9
1641957150000|2022-01-12 03:12:30|||||||||3
1641957170000|2022-01-12 03:12:50|8094.4|8091.6|8095.8|8093|8096.4|8093.6|8094.4|8091.6|23
1641957180000|2022-01-12 03:13:00|8095.4|8092.6|8095.4|8092.6|8095.4|8092.6|8094.4|8091.6|4
1641957190000|2022-01-12 03:13:10|8096.4|8093.6|8092.4|8089.6|8096.4|8093.6|8092.4|8089.6|80
1641957200000|2022-01-12 03:13:20|8092.9|8090.1|8092.9|8090.1|8092.9|8090.1|8092.9|8090.1|2
1641957210000|2022-01-12 03:13:30|8092.8|8090|8092.4|8089.6|8092.8|8090|8092.4|8089.6|2
1641957220000|2022-01-12 03:13:40|||||||||2
1641957230000|2022-01-12 03:13:50|8092|8089.2|8091.4|8088.6|8092|8089.2|8091|8088.2|24
1641957240000|2022-01-12 03:14:00|||||||||1
1641957250000|2022-01-12 03:14:10|8091.5|8088.7|8091.4|8088.6|8091.5|8088.7|8091.4|8088.6|1
1641957260000|2022-01-12 03:14:20|8091.9|8089.1|8092.4|8089.6|8092.4|8089.6|8091.9|8089.1|1
1641957270000|2022-01-12 03:14:30|8092.3|8089.5|8091.4|8088.6|8092.3|8089.5|8091.3|8088.5|4
1641957290000|2022-01-12 03:14:50|||||||||1
1641957300000|2022-01-12 03:15:00|8091.5|8088.7|8091.4|8088.6|8092.4|8089.6|8090.4|8087.6|15
1641957310000|2022-01-12 03:15:10|8091.3|8088.5|8091.4|8088.6|8091.4|8088.6|8091.2|8088.4|4
1641957320000|2022-01-12 03:15:20|8091.3|8088.5|8090.6|8087.8|8091.4|8088.6|8090.4|8087.6|27
1641957330000|2022-01-12 03:15:30|8091|8088.2|8090.9|8088.1|8091.8|8089|8090.4|8087.6|4
1641957340000|2022-01-12 03:15:40|8091|8088.2|8090.9|8088.1|8091.4|8088.6|8090.9|8088.1|0
1641957350000|2022-01-12 03:15:50|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|8091.4|8088.6|0
1641957360000|2022-01-12 03:16:00|8091.3|8088.5|8090.4|8087.6|8091.3|8088.5|8090.4|8087.6|2
1641957370000|2022-01-12 03:16:10|8090.8|8088|8090.4|8087.6|8090.8|8088|8090.4|8087.6|0
1641957380000|2022-01-12 03:16:20|8089.4|8086.6|8085.4|8082.6|8089.4|8086.6|8085|8082.2|128
1641957390000|2022-01-12 03:16:30|8084.9|8082.1|8083.4|8080.6|8085.3|8082.5|8082.4|8079.6|226
1641957400000|2022-01-12 03:16:40|8084|8081.2|8084.4|8081.6|8084.4|8081.6|8083.3|8080.5|18
1641957410000|2022-01-12 03:16:50|8084.5|8081.7|8082.4|8079.6|8085.4|8082.6|8082.4|8079.6|79
1641957420000|2022-01-12 03:17:00|8082.5|8079.7|8085.4|8082.6|8085.4|8082.6|8082.5|8079.7|39
1641957430000|2022-01-12 03:17:10|8085.5|8082.7|8087|8084.2|8087|8084.2|8085.5|8082.7|16
1641957440000|2022-01-12 03:17:20|8087.4|8084.6|8087.4|8084.6|8087.4|8084.6|8087.4|8084.6|1
1641957450000|2022-01-12 03:17:30|8086.4|8083.6|8087.4|8084.6|8087.4|8084.6|8086.4|8083.6|21
1641957460000|2022-01-12 03:17:40|8087|8084.2|8086.5|8083.7|8087|8084.2|8086.5|8083.7|2
1641957470000|2022-01-12 03:17:50|8086.6|8083.8|8084|8081.2|8087.4|8084.6|8084|8081.2|17
1641957480000|2022-01-12 03:18:00|8083.5|8080.7|8085.4|8082.6|8085.4|8082.6|8083.5|8080.7|6
1641957490000|2022-01-12 03:18:10|8085.5|8082.7|8083.5|8080.7|8086.4|8083.6|8083.5|8080.7|33
1641957500000|2022-01-12 03:18:20|8083.8|8081|8084.4|8081.6|8085|8082.2|8083.8|8081|18
1641957520000|2022-01-12 03:18:40|8084.3|8081.5|8083.4|8080.6|8084.3|8081.5|8083.4|8080.6|3
1641957530000|2022-01-12 03:18:50|8082.8|8080|8082.4|8079.6|8082.8|8080|8082.3|8079.5|21
1641957540000|2022-01-12 03:19:00|8082.5|8079.7|8083.4|8080.6|8083.4|8080.6|8082.4|8079.6|12
1641957550000|2022-01-12 03:19:10|8083.3|8080.5|8083.4|8080.6|8083.4|8080.6|8082.4|8079.6|9
1641957560000|2022-01-12 03:19:20|8083.5|8080.7|8084.3|8081.5|8084.4|8081.6|8083.5|8080.7|12
1641957570000|2022-01-12 03:19:30|8084.4|8081.6|8082.4|8079.6|8084.4|8081.6|8081|8078.2|27
1641957580000|2022-01-12 03:19:40|8082.5|8079.7|8082.5|8079.7|8083.4|8080.6|8082.5|8079.7|6
1641957590000|2022-01-12 03:19:50|8083|8080.2|8083.4|8080.6|8083.4|8080.6|8083|8080.2|3
1641957600000|2022-01-12 03:20:00|||||||||2
1641957610000|2022-01-12 03:20:10|||||||||9
1641957620000|2022-01-12 03:20:20|||||||||2
1641957630000|2022-01-12 03:20:30|8082.4|8079.6|8082.4|8079.6|8082.8|8080|8082.4|8079.6|2
1641957640000|2022-01-12 03:20:40|||||||||8
1641957650000|2022-01-12 03:20:50|8082.8|8080|8082.8|8080|8082.8|8080|8082.8|8080|0
1641957660000|2022-01-12 03:21:00|8082.9|8080.1|8083.4|8080.6|8083.6|8080.8|8082.9|8080.1|5
1641957670000|2022-01-12 03:21:10|8083.5|8080.7|8083.4|8080.6|8084|8081.2|8083.4|8080.6|4
1641957680000|2022-01-12 03:21:20|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|1
1641957690000|2022-01-12 03:21:30|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|1
1641957700000|2022-01-12 03:21:40|8083|8080.2|8083.4|8080.6|8083.5|8080.7|8083|8080.2|0
1641957720000|2022-01-12 03:22:00|8083.6|8080.8|8084|8081.2|8084|8081.2|8083.4|8080.6|4
1641957740000|2022-01-12 03:22:20|8083.4|8080.6|8084|8081.2|8084|8081.2|8083.4|8080.6|5
1641957750000|2022-01-12 03:22:30|8083.9|8081.1|8083.4|8080.6|8083.9|8081.1|8083|8080.2|11
1641957760000|2022-01-12 03:22:40|8083.3|8080.5|8078.5|8075.7|8083.3|8080.5|8078.4|8075.6|36
1641957770000|2022-01-12 03:22:50|8078.6|8075.8|8079.4|8076.6|8080|8077.2|8078.5|8075.7|22
1641957780000|2022-01-12 03:23:00|||||||||1
1641957790000|2022-01-12 03:23:10|8079.3|8076.5|8079.4|8076.6|8079.4|8076.6|8079.3|8076.5|12
1641957800000|2022-01-12 03:23:20|8079.3|8076.5|8079.3|8076.5|8079.4|8076.6|8078.4|8075.6|8
1641957810000|2022-01-12 03:23:30|8079.4|8076.6|8080.4|8077.6|8080.4|8077.6|8079.4|8076.6|7
1641957820000|2022-01-12 03:23:40|||||||||8
1641957830000|2022-01-12 03:23:50|8079.7|8076.9|8078.4|8075.6|8079.7|8076.9|8076.8|8074|192
1641957840000|2022-01-12 03:24:00|8078|8075.2|8078.5|8075.7|8079|8076.2|8077.4|8074.6|41
1641957850000|2022-01-12 03:24:10|8078.4|8075.6|8078|8075.2|8078.4|8075.6|8077.4|8074.6|17
1641957860000|2022-01-12 03:24:20|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|4
1641957870000|2022-01-12 03:24:30|8079|8076.2|8079|8076.2|8079.4|8076.6|8079|8076.2|12
1641957880000|2022-01-12 03:24:40|8080|8077.2|8080.5|8077.7|8080.5|8077.7|8080|8077.2|8
1641957890000|2022-01-12 03:24:50|8080.6|8077.8|8080.5|8077.7|8080.8|8078|8080.4|8077.6|3
1641957900000|2022-01-12 03:25:00|8080.4|8077.6|8079.5|8076.7|8080.4|8077.6|8079.5|8076.7|3
1641957910000|2022-01-12 03:25:10|8079.6|8076.8|8080.5|8077.7|8080.5|8077.7|8079.6|8076.8|2
1641957920000|2022-01-12 03:25:20|8080.4|8077.6|8080|8077.2|8080.4|8077.6|8079|8076.2|5
1641957930000|2022-01-12 03:25:30|8079.8|8077|8078.5|8075.7|8079.8|8077|8078.5|8075.7|3
1641957940000|2022-01-12 03:25:40|8078.9|8076.1|8079.5|8076.7|8080|8077.2|8078.4|8075.6|6
1641957950000|2022-01-12 03:25:50|8080|8077.2|8080|8077.2|8080|8077.2|8079.9|8077.1|0
1641957960000|2022-01-12 03:26:00|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|3
1641957980000|2022-01-12 03:26:20|8080.6|8077.8|8080.5|8077.7|8080.6|8077.8|8080.5|8077.7|4
1641957990000|2022-01-12 03:26:30|8080.6|8077.8|8080.5|8077.7|8081|8078.2|8080.5|8077.7|1
1641958000000|2022-01-12 03:26:40|8080.4|8077.6|8079.4|8076.6|8080.5|8077.7|8079.4|8076.6|25
1641958010000|2022-01-12 03:26:50|8079.5|8076.7|8082|8079.2|8082|8079.2|8079.5|8076.7|8
1641958020000|2022-01-12 03:27:00|8082.4|8079.6|8081.9|8079.1|8082.4|8079.6|8081.8|8079|3
1641958030000|2022-01-12 03:27:10|8082|8079.2|8082.4|8079.6|8082.4|8079.6|8081.9|8079.1|5
1641958040000|2022-01-12 03:27:20|8082.9|8080.1|8083|8080.2|8083|8080.2|8082.5|8079.7|10
1641958050000|2022-01-12 03:27:30|8083.5|8080.7|8082|8079.2|8083.5|8080.7|8082|8079.2|9
1641958060000|2022-01-12 03:27:40|8082.4|8079.6|8082.5|8079.7|8083|8080.2|8082.4|8079.6|2
1641958070000|2022-01-12 03:27:50|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8081.4|8078.6|7
1641958080000|2022-01-12 03:28:00|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|1
1641958090000|2022-01-12 03:28:10|8082.6|8079.8|8082|8079.2|8083|8080.2|8082|8079.2|7
1641958100000|2022-01-12 03:28:20|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|0
1641958110000|2022-01-12 03:28:30|8082.8|8080|8082.4|8079.6|8083|8080.2|8081.6|8078.8|22
1641958120000|2022-01-12 03:28:40|8082.5|8079.7|8082.4|8079.6|8082.5|8079.7|8082.4|8079.6|1
1641958130000|2022-01-12 03:28:50|8082.5|8079.7|8082.4|8079.6|8082.5|8079.7|8082.4|8079.6|1
1641958140000|2022-01-12 03:29:00|8082.5|8079.7|8082.5|8079.7|8082.9|8080.1|8082.4|8079.6|2
1641958150000|2022-01-12 03:29:10|8083|8080.2|8083|8080.2|8083|8080.2|8083|8080.2|1
1641958160000|2022-01-12 03:29:20|8082.5|8079.7|8083.5|8080.7|8084.4|8081.6|8082.5|8079.7|29
1641958170000|2022-01-12 03:29:30|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|10
1641958180000|2022-01-12 03:29:40|8084|8081.2|8083.4|8080.6|8084.4|8081.6|8083.4|8080.6|11
1641958190000|2022-01-12 03:29:50|8083|8080.2|8083|8080.2|8083.4|8080.6|8082.4|8079.6|11
1641958200000|2022-01-12 03:30:00|8083.4|8080.6|8083.4|8080.6|8083.8|8081|8083.4|8080.6|0
1641958210000|2022-01-12 03:30:10|||||||||1
1641958220000|2022-01-12 03:30:20|||||||||2
1641958230000|2022-01-12 03:30:30|8083|8080.2|8083|8080.2|8083|8080.2|8083|8080.2|0
1641958240000|2022-01-12 03:30:40|8082.4|8079.6|8082.4|8079.6|8082.5|8079.7|8082.4|8079.6|6
1641958250000|2022-01-12 03:30:50|8082.5|8079.7|8083|8080.2|8083|8080.2|8082.5|8079.7|1
1641958260000|2022-01-12 03:31:00|||||||||1
1641958280000|2022-01-12 03:31:20|8082.9|8080.1|8083|8080.2|8083|8080.2|8082.5|8079.7|5
1641958290000|2022-01-12 03:31:30|8082.5|8079.7|8083|8080.2|8083|8080.2|8082.5|8079.7|5
1641958300000|2022-01-12 03:31:40|8083.1|8080.3|8083.4|8080.6|8083.5|8080.7|8083.1|8080.3|1
1641958310000|2022-01-12 03:31:50|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|1
1641958320000|2022-01-12 03:32:00|8084|8081.2|8084|8081.2|8084|8081.2|8084|8081.2|1
1641958330000|2022-01-12 03:32:10|8083.8|8081|8082|8079.2|8083.8|8081|8082|8079.2|7
1641958340000|2022-01-12 03:32:20|||||||||3
1641958350000|2022-01-12 03:32:30|8082.4|8079.6|8083.4|8080.6|8083.4|8080.6|8082.4|8079.6|8
1641958360000|2022-01-12 03:32:40|8082.3|8079.5|8080.4|8077.6|8082.3|8079.5|8079.5|8076.7|34
1641958370000|2022-01-12 03:32:50|8080.5|8077.7|8080.5|8077.7|8081|8078.2|8080.4|8077.6|3
1641958380000|2022-01-12 03:33:00|8080.4|8077.6|8080.9|8078.1|8080.9|8078.1|8080.4|8077.6|0
1641958390000|2022-01-12 03:33:10|8080.4|8077.6|8080|8077.2|8080.5|8077.7|8079.5|8076.7|5
1641958400000|2022-01-12 03:33:20|8080.4|8077.6|8081.3|8078.5|8081.4|8078.6|8080.4|8077.6|5
1641958410000|2022-01-12 03:33:30|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|2
1641958420000|2022-01-12 03:33:40|8081.5|8078.7|8081.4|8078.6|8081.5|8078.7|8081.4|8078.6|3
1641958430000|2022-01-12 03:33:50|8081|8078.2|8081.4|8078.6|8081.4|8078.6|8081|8078.2|6
1641958440000|2022-01-12 03:34:00|8081.5|8078.7|8081.5|8078.7|8081.9|8079.1|8081.5|8078.7|1
1641958450000|2022-01-12 03:34:10|8081.4|8078.6|8081.4|8078.6|8081.9|8079.1|8081.4|8078.6|2
1641958460000|2022-01-12 03:34:20|8081.5|8078.7|8082.5|8079.7|8083.4|8080.6|8081.5|8078.7|42
1641958470000|2022-01-12 03:34:30|8082.4|8079.6|8081.5|8078.7|8082.4|8079.6|8081.4|8078.6|9
1641958480000|2022-01-12 03:34:40|8081.9|8079.1|8081.5|8078.7|8082|8079.2|8081.4|8078.6|3
1641958490000|2022-01-12 03:34:50|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|0
1641958510000|2022-01-12 03:35:10|8081.5|8078.7|8081.5|8078.7|8081.6|8078.8|8081.5|8078.7|4
1641958520000|2022-01-12 03:35:20|8082|8079.2|8082.5|8079.7|8082.5|8079.7|8081.5|8078.7|12
1641958550000|2022-01-12 03:35:50|8082.6|8079.8|8083|8080.2|8083|8080.2|8082.6|8079.8|0
1641958560000|2022-01-12 03:36:00|8082.9|8080.1|8082.5|8079.7|8082.9|8080.1|8082.4|8079.6|1
1641958570000|2022-01-12 03:36:10|8082.4|8079.6|8083|8080.2|8083|8080.2|8082.4|8079.6|1
1641958580000|2022-01-12 03:36:20|8084|8081.2|8084|8081.2|8084.4|8081.6|8084|8081.2|3
1641958590000|2022-01-12 03:36:30|8084.4|8081.6|8083.5|8080.7|8084.4|8081.6|8083.4|8080.6|4
1641958600000|2022-01-12 03:36:40|8083.4|8080.6|8082.5|8079.7|8083.4|8080.6|8082.4|8079.6|5
1641958610000|2022-01-12 03:36:50|8082.4|8079.6|8082.4|8079.6|8082.5|8079.7|8082.4|8079.6|5
1641958620000|2022-01-12 03:37:00|8082|8079.2|8082.4|8079.6|8082.4|8079.6|8082|8079.2|0
1641958630000|2022-01-12 03:37:10|||||||||1
1641958650000|2022-01-12 03:37:30|8082.5|8079.7|8083|8080.2|8083|8080.2|8082.5|8079.7|4
1641958660000|2022-01-12 03:37:40|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|2
1641958670000|2022-01-12 03:37:50|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|8083.5|8080.7|1
1641958680000|2022-01-12 03:38:00|8083.9|8081.1|8083.9|8081.1|8083.9|8081.1|8083.9|8081.1|0
1641958690000|2022-01-12 03:38:10|8083.5|8080.7|8084|8081.2|8084|8081.2|8083.5|8080.7|5
1641958700000|2022-01-12 03:38:20|||||||||1
1641958710000|2022-01-12 03:38:30|8084.4|8081.6|8085.4|8082.6|8085.4|8082.6|8084.4|8081.6|11
1641958720000|2022-01-12 03:38:40|8084.9|8082.1|8085|8082.2|8085|8082.2|8084.4|8081.6|9
1641958730000|2022-01-12 03:38:50|||||||||2
1641958740000|2022-01-12 03:39:00|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|8085.4|8082.6|2
1641958750000|2022-01-12 03:39:10|8085.8|8083|8085.4|8082.6|8085.8|8083|8085.4|8082.6|1
1641958760000|2022-01-12 03:39:20|8085.3|8082.5|8083.5|8080.7|8085.3|8082.5|8083|8080.2|11
1641958780000|2022-01-12 03:39:40|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|8083.4|8080.6|5
1641958800000|2022-01-12 03:40:00|8083.3|8080.5|8083.4|8080.6|8083.4|8080.6|8082.4|8079.6|15
1641958820000|2022-01-12 03:40:20|8083.3|8080.5|8082.9|8080.1|8083.4|8080.6|8082.4|8079.6|6
1641958830000|2022-01-12 03:40:30|8083.2|8080.4|8083.4|8080.6|8083.4|8080.6|8082.9|8080.1|2
1641958850000|2022-01-12 03:40:50|8083.3|8080.5|8083.3|8080.5|8083.3|8080.5|8083.3|8080.5|2
1641958860000|2022-01-12 03:41:00|8083.2|8080.4|8082.5|8079.7|8083.2|8080.4|8082.4|8079.6|1
1641958870000|2022-01-12 03:41:10|8082.9|8080.1|8083.4|8080.6|8083.4|8080.6|8082.9|8080.1|2
1641958880000|2022-01-12 03:41:20|8083.5|8080.7|8083.4|8080.6|8083.5|8080.7|8083.4|8080.6|5
1641958900000|2022-01-12 03:41:40|||||||||1
1641958920000|2022-01-12 03:42:00|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|8082.4|8079.6|13
1641958930000|2022-01-12 03:42:10|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.4|8079.6|5
1641958940000|2022-01-12 03:42:20|8083|8080.2|8083|8080.2|8083|8080.2|8082.9|8080.1|2
1641958950000|2022-01-12 03:42:30|8082.5|8079.7|8083|8080.2|8083|8080.2|8082.5|8079.7|0
1641958960000|2022-01-12 03:42:40|8082.5|8079.7|8083|8080.2|8083|8080.2|8082.4|8079.6|1
1641958970000|2022-01-12 03:42:50|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|1
1641958980000|2022-01-12 03:43:00|8082.6|8079.8|8083|8080.2|8083|8080.2|8082.5|8079.7|4
1641959000000|2022-01-12 03:43:20|8082.9|8080.1|8082.5|8079.7|8083|8080.2|8082.4|8079.6|2
1641959010000|2022-01-12 03:43:30|8082.6|8079.8|8083|8080.2|8083|8080.2|8082.6|8079.8|1
1641959020000|2022-01-12 03:43:40|8083.4|8080.6|8083.4|8080.6|8083.5|8080.7|8083.4|8080.6|2
1641959040000|2022-01-12 03:44:00|8083.5|8080.7|8083.4|8080.6|8083.5|8080.7|8083.4|8080.6|1
1641959060000|2022-01-12 03:44:20|||||||||2
1641959070000|2022-01-12 03:44:30|8082|8079.2|8082|8079.2|8082|8079.2|8082|8079.2|8
1641959090000|2022-01-12 03:44:50|8081.9|8079.1|8080.4|8077.6|8081.9|8079.1|8080.4|8077.6|12
1641959100000|2022-01-12 03:45:00|8080|8077.2|8080.4|8077.6|8080.5|8077.7|8080|8077.2|0
1641959110000|2022-01-12 03:45:10|||||||||3
1641959120000|2022-01-12 03:45:20|8080.5|8077.7|8081.4|8078.6|8081.4|8078.6|8080.5|8077.7|4
1641959160000|2022-01-12 03:46:00|8081.3|8078.5|8079.9|8077.1|8081.3|8078.5|8079.9|8077.1|6
1641959170000|2022-01-12 03:46:10|8079.8|8077|8079.9|8077.1|8079.9|8077.1|8079.8|8077|2
1641959180000|2022-01-12 03:46:20|8079.8|8077|8079.4|8076.6|8079.8|8077|8079.4|8076.6|2
1641959190000|2022-01-12 03:46:30|||||||||1
1641959200000|2022-01-12 03:46:40|8078.8|8076|8078.8|8076|8078.9|8076.1|8078.8|8076|12
1641959210000|2022-01-12 03:46:50|8078.9|8076.1|8078.5|8075.7|8079.3|8076.5|8078.5|8075.7|2
1641959220000|2022-01-12 03:47:00|8078.6|8075.8|8078.4|8075.6|8078.6|8075.8|8078.4|8075.6|1
1641959230000|2022-01-12 03:47:10|8079|8076.2|8079|8076.2|8079|8076.2|8079|8076.2|2
1641959250000|2022-01-12 03:47:30|8078.9|8076.1|8078.5|8075.7|8078.9|8076.1|8078.5|8075.7|0
1641959260000|2022-01-12 03:47:40|8078.6|8075.8|8079.4|8076.6|8079.4|8076.6|8078.4|8075.6|5
1641959280000|2022-01-12 03:48:00|8080.4|8077.6|8079.4|8076.6|8080.4|8077.6|8079.4|8076.6|8
1641959290000|2022-01-12 03:48:10|8079.5|8076.7|8079.9|8077.1|8080|8077.2|8079.4|8076.6|8
1641959300000|2022-01-12 03:48:20|8080|8077.2|8079.4|8076.6|8080.4|8077.6|8079.4|8076.6|2
1641959310000|2022-01-12 03:48:30|8079.5|8076.7|8079.9|8077.1|8080.4|8077.6|8079.5|8076.7|4
1641959320000|2022-01-12 03:48:40|8080|8077.2|8079.9|8077.1|8080.4|8077.6|8079.5|8076.7|1
1641959340000|2022-01-12 03:49:00|8079.4|8076.6|8079.5|8076.7|8079.5|8076.7|8079.4|8076.6|0
1641959350000|2022-01-12 03:49:10|8079.4|8076.6|8079.5|8076.7|8080|8077.2|8079.4|8076.6|0
1641959360000|2022-01-12 03:49:20|8079.9|8077.1|8079.9|8077.1|8079.9|8077.1|8079.9|8077.1|0
1641959370000|2022-01-12 03:49:30|8079.8|8077|8079.5|8076.7|8079.8|8077|8079.4|8076.6|1
1641959400000|2022-01-12 03:50:00|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|0
1641959410000|2022-01-12 03:50:10|8079.5|8076.7|8080.4|8077.6|8080.4|8077.6|8079.5|8076.7|4
1641959420000|2022-01-12 03:50:20|||||||||3
1641959430000|2022-01-12 03:50:30|||||||||5
1641959450000|2022-01-12 03:50:50|8080.5|8077.7|8080.4|8077.6|8081|8078.2|8080.4|8077.6|5
1641959460000|2022-01-12 03:51:00|8080.3|8077.5|8079.9|8077.1|8080.3|8077.5|8079.5|8076.7|4
1641959470000|2022-01-12 03:51:10|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|8079.9|8077.1|0
1641959490000|2022-01-12 03:51:30|8080.5|8077.7|8080.5|8077.7|8081|8078.2|8080.4|8077.6|1
1641959500000|2022-01-12 03:51:40|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|0
1641959510000|2022-01-12 03:51:50|8080.5|8077.7|8080.4|8077.6|8080.5|8077.7|8080.4|8077.6|0
1641959520000|2022-01-12 03:52:00|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|1
1641959530000|2022-01-12 03:52:10|8080.4|8077.6|8080.4|8077.6|8080.5|8077.7|8080.4|8077.6|1
1641959540000|2022-01-12 03:52:20|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.4|8077.6|0
1641959550000|2022-01-12 03:52:30|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|8080.4|8077.6|0
1641959560000|2022-01-12 03:52:40|8080|8077.2|8080.4|8077.6|8080.4|8077.6|8080|8077.2|1
1641959570000|2022-01-12 03:52:50|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.4|8077.6|0
1641959580000|2022-01-12 03:53:00|8080.4|8077.6|8080.4|8077.6|8080.8|8078|8080.4|8077.6|3
1641959590000|2022-01-12 03:53:10|8080|8077.2|8080|8077.2|8080|8077.2|8080|8077.2|1
1641959600000|2022-01-12 03:53:20|8080.2|8077.4|8081|8078.2|8081|8078.2|8080.2|8077.4|1
1641959610000|2022-01-12 03:53:30|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|3
1641959620000|2022-01-12 03:53:40|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|3
1641959630000|2022-01-12 03:53:50|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|5
1641959680000|2022-01-12 03:54:40|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|8081.4|8078.6|1
1641959690000|2022-01-12 03:54:50|8081.9|8079.1|8082.4|8079.6|8082.4|8079.6|8081.9|8079.1|0
1641959700000|2022-01-12 03:55:00|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8082.4|8079.6|5
1641959710000|2022-01-12 03:55:10|8082.4|8079.6|8082.4|8079.6|8082.5|8079.7|8082.4|8079.6|3
1641959740000|2022-01-12 03:55:40|8082|8079.2|8082.4|8079.6|8082.4|8079.6|8082|8079.2|0
1641959770000|2022-01-12 03:56:10|8081.4|8078.6|8081.5|8078.7|8081.9|8079.1|8081.4|8078.6|7
1641959780000|2022-01-12 03:56:20|8082|8079.2|8081.4|8078.6|8082|8079.2|8081.4|8078.6|1
1641959790000|2022-01-12 03:56:30|8081.5|8078.7|8081.5|8078.7|8081.5|8078.7|8081.4|8078.6|0
1641959800000|2022-01-12 03:56:40|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|8081.4|8078.6|0
1641959820000|2022-01-12 03:57:00|8081|8078.2|8080.5|8077.7|8081|8078.2|8080.4|8077.6|10
1641959830000|2022-01-12 03:57:10|8080.4|8077.6|8080|8077.2|8080.4|8077.6|8080|8077.2|1
1641959860000|2022-01-12 03:57:40|8079.8|8077|8079.5|8076.7|8079.8|8077|8079.5|8076.7|7
1641959870000|2022-01-12 03:57:50|8080|8077.2|8081|8078.2|8081|8078.2|8080|8077.2|2
1641959880000|2022-01-12 03:58:00|8080.5|8077.7|8081.3|8078.5|8081.3|8078.5|8080.5|8077.7|4
1641959890000|2022-01-12 03:58:10|||||||||1
1641959900000|2022-01-12 03:58:20|||||||||1
1641959910000|2022-01-12 03:58:30|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|8080.5|8077.7|0
1641959920000|2022-01-12 03:58:40|8080.6|8077.8|8080.5|8077.7|8080.6|8077.8|8080.5|8077.7|1
1641959930000|2022-01-12 03:58:50|8081|8078.2|8081|8078.2|8081|8078.2|8081|8078.2|1
1641959970000|2022-01-12 03:59:30|8082.3|8079.5|8081.8|8079|8082.3|8079.5|8081.5|8078.7|2
1641959980000|2022-01-12 03:59:40|8082|8079.2|8082.3|8079.5|8082.3|8079.5|8082|8079.2|0
1641960000000|2022-01-12 04:00:00|||||||||1
1641960010000|2022-01-12 04:00:10|8082.5|8079.7|8082|8079.2|8083|8080.2|8081.8|8079|8
1641960030000|2022-01-12 04:00:30|8081.9|8079.1|8082.4|8079.6|8082.4|8079.6|8081.8|8079|11
1641960040000|2022-01-12 04:00:40|8082.9|8080.1|8082.2|8079.4|8082.9|8080.1|8081.8|8079|5
1641960050000|2022-01-12 04:00:50|8082.3|8079.5|8082.3|8079.5|8082.3|8079.5|8081.9|8079.1|1
1641960060000|2022-01-12 04:01:00|8081.9|8079.1|8081.3|8078.5|8081.9|8079.1|8081.3|8078.5|2
1641960070000|2022-01-12 04:01:10|8080.9|8078.1|8080.3|8077.5|8080.9|8078.1|8079.9|8077.1|4
1641960080000|2022-01-12 04:01:20|8079.9|8077.1|8080.3|8077.5|8080.3|8077.5|8079.8|8077|8
1641960090000|2022-01-12 04:01:30|8080.2|8077.4|8078.3|8075.5|8080.2|8077.4|8078.3|8075.5|14
1641960100000|2022-01-12 04:01:40|8078.2|8075.4|8075.8|8073|8078.2|8075.4|8075.3|8072.5|75
1641960110000|2022-01-12 04:01:50|8076.3|8073.5|8077.3|8074.5|8077.3|8074.5|8076.3|8073.5|8
1641960120000|2022-01-12 04:02:00|||||||||2
1641960130000|2022-01-12 04:02:10|||||||||7
1641960140000|2022-01-12 04:02:20|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|8075.7|8072.9|14
1641960150000|2022-01-12 04:02:30|8076.2|8073.4|8077.1|8074.3|8077.3|8074.5|8076.2|8073.4|9
1641960160000|2022-01-12 04:02:40|8076.8|8074|8077.2|8074.4|8077.3|8074.5|8076.8|8074|0
1641960170000|2022-01-12 04:02:50|8076.7|8073.9|8077.3|8074.5|8077.3|8074.5|8076.7|8073.9|3
1641960190000|2022-01-12 04:03:10|8076.9|8074.1|8076.9|8074.1|8076.9|8074.1|8076.9|8074.1|1
1641960200000|2022-01-12 04:03:20|8077.3|8074.5|8076.9|8074.1|8077.3|8074.5|8076.9|8074.1|0
1641960220000|2022-01-12 04:03:40|8076.3|8073.5|8076.9|8074.1|8076.9|8074.1|8076.3|8073.5|4
1641960230000|2022-01-12 04:03:50|8076.8|8074|8076.9|8074.1|8076.9|8074.1|8076.3|8073.5|8
1641960240000|2022-01-12 04:04:00|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|1
1641960260000|2022-01-12 04:04:20|||||||||1
1641960270000|2022-01-12 04:04:30|8077.4|8074.6|8078.8|8076|8079.3|8076.5|8077.4|8074.6|9
1641960280000|2022-01-12 04:04:40|8078.7|8075.9|8078.8|8076|8078.8|8076|8078.7|8075.9|0
1641960290000|2022-01-12 04:04:50|8078.7|8075.9|8077.8|8075|8078.7|8075.9|8077.4|8074.6|9
1641960300000|2022-01-12 04:05:00|8077.9|8075.1|8077.3|8074.5|8077.9|8075.1|8077.3|8074.5|14
1641960310000|2022-01-12 04:05:10|8077.8|8075|8077.8|8075|8077.8|8075|8077.8|8075|1
1641960320000|2022-01-12 04:05:20|8077.9|8075.1|8077.3|8074.5|8077.9|8075.1|8077.3|8074.5|1
1641960340000|2022-01-12 04:05:40|8076.8|8074|8076.8|8074|8076.8|8074|8076.8|8074|4
1641960350000|2022-01-12 04:05:50|8076.7|8073.9|8076.3|8073.5|8076.9|8074.1|8076.3|8073.5|5
1641960360000|2022-01-12 04:06:00|||||||||1
1641960380000|2022-01-12 04:06:20|||||||||2
1641960390000|2022-01-12 04:06:30|||||||||1
1641960400000|2022-01-12 04:06:40|8076.7|8073.9|8076.3|8073.5|8076.7|8073.9|8076.3|8073.5|0
1641960420000|2022-01-12 04:07:00|8076.7|8073.9|8076.7|8073.9|8077.3|8074.5|8076.3|8073.5|10
1641960430000|2022-01-12 04:07:10|8076.8|8074|8076.3|8073.5|8076.8|8074|8076.3|8073.5|4
1641960440000|2022-01-12 04:07:20|||||||||1
1641960450000|2022-01-12 04:07:30|||||||||1
1641960460000|2022-01-12 04:07:40|8075.9|8073.1|8075.8|8073|8075.9|8073.1|8075.8|8073|5
1641960470000|2022-01-12 04:07:50|8075.7|8072.9|8075.8|8073|8075.9|8073.1|8075.7|8072.9|2
1641960480000|2022-01-12 04:08:00|8075.9|8073.1|8076.3|8073.5|8076.7|8073.9|8075.9|8073.1|2
1641960490000|2022-01-12 04:08:10|8075.9|8073.1|8075.8|8073|8075.9|8073.1|8075.8|8073|2
1641960500000|2022-01-12 04:08:20|8075.9|8073.1|8075.3|8072.5|8075.9|8073.1|8075.3|8072.5|7
1641960510000|2022-01-12 04:08:30|||||||||3
1641960520000|2022-01-12 04:08:40|||||||||1
1641960540000|2022-01-12 04:09:00|8074.3|8071.5|8074.3|8071.5|8074.3|8071.5|8074.3|8071.5|2
1641960550000|2022-01-12 04:09:10|8074.5|8071.7|8074.3|8071.5|8074.9|8072.1|8074.3|8071.5|12
1641960560000|2022-01-12 04:09:20|8074.7|8071.9|8075.3|8072.5|8075.3|8072.5|8074.7|8071.9|7
1641960580000|2022-01-12 04:09:40|||||||||4
1641960600000|2022-01-12 04:10:00|8074.7|8071.9|8074.9|8072.1|8074.9|8072.1|8074.3|8071.5|26
1641960610000|2022-01-12 04:10:10|8075.3|8072.5|8075.2|8072.4|8075.3|8072.5|8074.7|8071.9|9
1641960620000|2022-01-12 04:10:20|8074.7|8071.9|8072.3|8069.5|8074.7|8071.9|8072.3|8069.5|52
1641960630000|2022-01-12 04:10:30|8072.9|8070.1|8073.3|8070.5|8073.3|8070.5|8072.9|8070.1|9
1641960650000|2022-01-12 04:10:50|||||||||2
1641960660000|2022-01-12 04:11:00|8074.2|8071.4|8074.3|8071.5|8074.3|8071.5|8072.3|8069.5|67
1641960670000|2022-01-12 04:11:10|8074.2|8071.4|8073.3|8070.5|8074.2|8071.4|8073.3|8070.5|4
1641960680000|2022-01-12 04:11:20|8073.7|8070.9|8073.7|8070.9|8073.7|8070.9|8073.7|8070.9|1
1641960700000|2022-01-12 04:11:40|8073.9|8071.1|8074.3|8071.5|8074.7|8071.9|8073.9|8071.1|8
1641960710000|2022-01-12 04:11:50|8074.7|8071.9|8074.3|8071.5|8074.7|8071.9|8074.3|8071.5|3
1641960720000|2022-01-12 04:12:00|||||||||5
1641960730000|2022-01-12 04:12:10|||||||||1
1641960750000|2022-01-12 04:12:30|8074.5|8071.7|8075.3|8072.5|8075.3|8072.5|8074.5|8071.7|9
1641960760000|2022-01-12 04:12:40|8075.2|8072.4|8075.7|8072.9|8075.7|8072.9|8075.2|8072.4|5
1641960770000|2022-01-12 04:12:50|8076.7|8073.9|8077.3|8074.5|8077.3|8074.5|8076.2|8073.4|15
1641960780000|2022-01-12 04:13:00|8076.8|8074|8077.3|8074.5|8077.3|8074.5|8076.8|8074|5
1641960790000|2022-01-12 04:13:10|8077.1|8074.3|8076.8|8074|8077.1|8074.3|8076.3|8073.5|3
1641960800000|2022-01-12 04:13:20|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|0
1641960810000|2022-01-12 04:13:30|8076.8|8074|8076.8|8074|8076.8|8074|8076.8|8074|0
1641960820000|2022-01-12 04:13:40|8076.9|8074.1|8076.8|8074|8076.9|8074.1|8076.3|8073.5|6
1641960830000|2022-01-12 04:13:50|8076.9|8074.1|8077.3|8074.5|8077.3|8074.5|8076.9|8074.1|0
1641960840000|2022-01-12 04:14:00|||||||||4
1641960850000|2022-01-12 04:14:10|8077.7|8074.9|8077.3|8074.5|8077.7|8074.9|8077.3|8074.5|10
1641960860000|2022-01-12 04:14:20|8077.7|8074.9|8078.3|8075.5|8078.3|8075.5|8077.7|8074.9|6
1641960870000|2022-01-12 04:14:30|8078.4|8075.6|8079.3|8076.5|8079.3|8076.5|8078.3|8075.5|18
1641960880000|2022-01-12 04:14:40|8079.4|8076.6|8079.3|8076.5|8079.8|8077|8079.3|8076.5|4
1641960890000|2022-01-12 04:14:50|8079.5|8076.7|8079.8|8077|8080.2|8077.4|8079.5|8076.7|23
1641960900000|2022-01-12 04:15:00|8079.7|8076.9|8079.3|8076.5|8079.7|8076.9|8079.3|8076.5|2
1641960910000|2022-01-12 04:15:10|8079.2|8076.4|8078.8|8076|8079.2|8076.4|8078.8|8076|1
1641960920000|2022-01-12 04:15:20|8078.9|8076.1|8079.3|8076.5|8079.3|8076.5|8078.8|8076|0
1641960930000|2022-01-12 04:15:30|8079.4|8076.6|8078.3|8075.5|8079.4|8076.6|8078.3|8075.5|6
1641960940000|2022-01-12 04:15:40|8078.2|8075.4|8078.3|8075.5|8078.3|8075.5|8078.2|8075.4|2
1641960960000|2022-01-12 04:16:00|8078.7|8075.9|8078.3|8075.5|8078.7|8075.9|8078.3|8075.5|0
1641960970000|2022-01-12 04:16:10|8078.4|8075.6|8078.8|8076|8078.8|8076|8078.3|8075.5|3
1641960980000|2022-01-12 04:16:20|8078.3|8075.5|8078.8|8076|8078.8|8076|8078.3|8075.5|0
1641960990000|2022-01-12 04:16:30|8078.9|8076.1|8079.3|8076.5|8080.2|8077.4|8078.3|8075.5|9
1641961010000|2022-01-12 04:16:50|8079.2|8076.4|8079.2|8076.4|8079.3|8076.5|8078.3|8075.5|3
1641961020000|2022-01-12 04:17:00|8078.7|8075.9|8078.8|8076|8078.8|8076|8078.7|8075.9|2
1641961030000|2022-01-12 04:17:10|8078.9|8076.1|8078.9|8076.1|8078.9|8076.1|8078.9|8076.1|0
1641961040000|2022-01-12 04:17:20|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641961050000|2022-01-12 04:17:30|8079.2|8076.4|8079.7|8076.9|8079.7|8076.9|8079.2|8076.4|7
1641961060000|2022-01-12 04:17:40|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|3
1641961070000|2022-01-12 04:17:50|||||||||1
1641961080000|2022-01-12 04:18:00|8080.5|8077.7|8081.3|8078.5|8081.7|8078.9|8080.5|8077.7|16
1641961090000|2022-01-12 04:18:10|8081.4|8078.6|8081.8|8079|8081.8|8079|8081.4|8078.6|4
1641961100000|2022-01-12 04:18:20|8081.7|8078.9|8082.3|8079.5|8082.3|8079.5|8081.7|8078.9|1
1641961110000|2022-01-12 04:18:30|||||||||2
1641961120000|2022-01-12 04:18:40|8082.2|8079.4|8082.3|8079.5|8082.3|8079.5|8082.1|8079.3|3
1641961130000|2022-01-12 04:18:50|8082.2|8079.4|8081.7|8078.9|8082.3|8079.5|8081.7|8078.9|1
1641961140000|2022-01-12 04:19:00|8081.8|8079|8082.3|8079.5|8082.3|8079.5|8081.8|8079|2
1641961150000|2022-01-12 04:19:10|8081.9|8079.1|8082.3|8079.5|8082.3|8079.5|8081.9|8079.1|1
1641961170000|2022-01-12 04:19:30|||||||||1
1641961180000|2022-01-12 04:19:40|||||||||2
1641961190000|2022-01-12 04:19:50|8082.7|8079.9|8082.2|8079.4|8083.1|8080.3|8081.7|8078.9|13
1641961210000|2022-01-12 04:20:10|8081.7|8078.9|8081.8|8079|8082.2|8079.4|8081.7|8078.9|1
1641961220000|2022-01-12 04:20:20|8081.9|8079.1|8081.9|8079.1|8081.9|8079.1|8081.9|8079.1|0
1641961240000|2022-01-12 04:20:40|8081.8|8079|8081.8|8079|8081.8|8079|8081.8|8079|2
1641961250000|2022-01-12 04:20:50|8082.2|8079.4|8082.2|8079.4|8082.2|8079.4|8082.2|8079.4|0
1641961260000|2022-01-12 04:21:00|8081.7|8078.9|8081.7|8078.9|8081.7|8078.9|8081.7|8078.9|0
1641961270000|2022-01-12 04:21:10|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8080.7|8077.9|11
1641961290000|2022-01-12 04:21:30|8081.2|8078.4|8081.3|8078.5|8081.3|8078.5|8080.8|8078|1
1641961320000|2022-01-12 04:22:00|8081.2|8078.4|8081.7|8078.9|8081.7|8078.9|8080.9|8078.1|4
1641961330000|2022-01-12 04:22:10|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|0
1641961340000|2022-01-12 04:22:20|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|6
1641961350000|2022-01-12 04:22:30|8080.7|8077.9|8081.2|8078.4|8081.3|8078.5|8080.7|8077.9|0
1641961370000|2022-01-12 04:22:50|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|0
1641961380000|2022-01-12 04:23:00|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|2
1641961390000|2022-01-12 04:23:10|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|0
1641961400000|2022-01-12 04:23:20|8080.9|8078.1|8080.8|8078|8080.9|8078.1|8080.7|8077.9|2
1641961410000|2022-01-12 04:23:30|8080.7|8077.9|8079.8|8077|8080.7|8077.9|8079.8|8077|4
1641961420000|2022-01-12 04:23:40|8080.7|8077.9|8081.2|8078.4|8081.2|8078.4|8080.7|8077.9|0
1641961430000|2022-01-12 04:23:50|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|3
1641961440000|2022-01-12 04:24:00|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|2
1641961450000|2022-01-12 04:24:10|8081.1|8078.3|8080.7|8077.9|8081.1|8078.3|8080.7|8077.9|3
1641961460000|2022-01-12 04:24:20|||||||||6
1641961490000|2022-01-12 04:24:50|8080.3|8077.5|8080.2|8077.4|8080.3|8077.5|8080.2|8077.4|1
1641961500000|2022-01-12 04:25:00|8080.1|8077.3|8081.2|8078.4|8081.2|8078.4|8080.1|8077.3|6
1641961530000|2022-01-12 04:25:30|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|1
1641961540000|2022-01-12 04:25:40|||||||||1
1641961550000|2022-01-12 04:25:50|8081.7|8078.9|8081.3|8078.5|8081.7|8078.9|8081.3|8078.5|0
1641961570000|2022-01-12 04:26:10|8081.7|8078.9|8081.7|8078.9|8081.7|8078.9|8081.7|8078.9|0
1641961590000|2022-01-12 04:26:30|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|0
1641961610000|2022-01-12 04:26:50|||||||||2
1641961650000|2022-01-12 04:27:30|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|5
1641961680000|2022-01-12 04:28:00|||||||||2
1641961690000|2022-01-12 04:28:10|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|5
1641961700000|2022-01-12 04:28:20|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|1
1641961720000|2022-01-12 04:28:40|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641961750000|2022-01-12 04:29:10|||||||||1
1641961760000|2022-01-12 04:29:20|8078.9|8076.1|8079.3|8076.5|8079.3|8076.5|8078.9|8076.1|0
1641961770000|2022-01-12 04:29:30|||||||||1
1641961790000|2022-01-12 04:29:50|8079.9|8077.1|8079.4|8076.6|8079.9|8077.1|8079.3|8076.5|4
1641961800000|2022-01-12 04:30:00|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641961840000|2022-01-12 04:30:40|8078.3|8075.5|8078.3|8075.5|8078.7|8075.9|8078.3|8075.5|6
1641961860000|2022-01-12 04:31:00|8078.5|8075.7|8079.3|8076.5|8079.3|8076.5|8078.5|8075.7|3
1641961880000|2022-01-12 04:31:20|8079.2|8076.4|8079.2|8076.4|8079.2|8076.4|8079.2|8076.4|1
1641961900000|2022-01-12 04:31:40|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|2
1641961910000|2022-01-12 04:31:50|8079.2|8076.4|8079.2|8076.4|8079.2|8076.4|8079.2|8076.4|1
1641961920000|2022-01-12 04:32:00|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641961930000|2022-01-12 04:32:10|8080.3|8077.5|8080.2|8077.4|8080.3|8077.5|8080.2|8077.4|2
1641961940000|2022-01-12 04:32:20|8080.3|8077.5|8080.2|8077.4|8080.3|8077.5|8080.2|8077.4|0
1641961960000|2022-01-12 04:32:40|8080.1|8077.3|8079.8|8077|8080.1|8077.3|8079.7|8076.9|1
1641961970000|2022-01-12 04:32:50|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|0
1641961980000|2022-01-12 04:33:00|8080.3|8077.5|8080.2|8077.4|8080.3|8077.5|8080.2|8077.4|0
1641962000000|2022-01-12 04:33:20|8080.1|8077.3|8080.2|8077.4|8080.2|8077.4|8079.7|8076.9|0
1641962030000|2022-01-12 04:33:50|8080.3|8077.5|8080.2|8077.4|8080.3|8077.5|8080.2|8077.4|4
1641962050000|2022-01-12 04:34:10|8080.1|8077.3|8080.2|8077.4|8080.7|8077.9|8080.1|8077.3|1
1641962060000|2022-01-12 04:34:20|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|0
1641962070000|2022-01-12 04:34:30|8079.8|8077|8080.2|8077.4|8080.3|8077.5|8079.8|8077|1
1641962090000|2022-01-12 04:34:50|8079.8|8077|8079.8|8077|8079.8|8077|8079.8|8077|0
1641962100000|2022-01-12 04:35:00|8079.7|8076.9|8078.3|8075.5|8079.7|8076.9|8078.3|8075.5|5
1641962110000|2022-01-12 04:35:10|8078.7|8075.9|8078.3|8075.5|8078.7|8075.9|8078.3|8075.5|0
1641962130000|2022-01-12 04:35:30|8078.7|8075.9|8078.7|8075.9|8078.7|8075.9|8078.7|8075.9|0
1641962150000|2022-01-12 04:35:50|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|0
1641962180000|2022-01-12 04:36:20|8077.3|8074.5|8076.2|8073.4|8077.3|8074.5|8075.3|8072.5|33
1641962190000|2022-01-12 04:36:30|8075.7|8072.9|8076.3|8073.5|8076.3|8073.5|8075.7|8072.9|3
1641962200000|2022-01-12 04:36:40|8076.2|8073.4|8076.3|8073.5|8076.3|8073.5|8076.2|8073.4|0
1641962210000|2022-01-12 04:36:50|8076.2|8073.4|8075.8|8073|8076.2|8073.4|8075.8|8073|1
1641962220000|2022-01-12 04:37:00|8076.2|8073.4|8075.3|8072.5|8076.3|8073.5|8075.3|8072.5|1
1641962230000|2022-01-12 04:37:10|8075.4|8072.6|8076.3|8073.5|8076.3|8073.5|8075.4|8072.6|1
1641962240000|2022-01-12 04:37:20|8075.5|8072.7|8075.3|8072.5|8076.2|8073.4|8075.3|8072.5|2
1641962250000|2022-01-12 04:37:30|8075.4|8072.6|8075.3|8072.5|8075.8|8073|8075.3|8072.5|2
1641962270000|2022-01-12 04:37:50|8075.7|8072.9|8075.3|8072.5|8075.7|8072.9|8075.3|8072.5|0
1641962300000|2022-01-12 04:38:20|||||||||1
1641962310000|2022-01-12 04:38:30|8074.9|8072.1|8075.3|8072.5|8075.3|8072.5|8074.9|8072.1|1
1641962320000|2022-01-12 04:38:40|8075.2|8072.4|8075.3|8072.5|8075.3|8072.5|8075.2|8072.4|11
1641962330000|2022-01-12 04:38:50|8075.2|8072.4|8075.2|8072.4|8075.2|8072.4|8075.2|8072.4|1
1641962340000|2022-01-12 04:39:00|8075.3|8072.5|8074.8|8072|8075.3|8072.5|8074.8|8072|9
1641962350000|2022-01-12 04:39:10|8075.3|8072.5|8075.7|8072.9|8075.7|8072.9|8075.3|8072.5|2
1641962370000|2022-01-12 04:39:30|8075.9|8073.1|8076.3|8073.5|8076.3|8073.5|8075.9|8073.1|8
1641962380000|2022-01-12 04:39:40|8076.2|8073.4|8077.3|8074.5|8077.4|8074.6|8076.2|8073.4|9
1641962390000|2022-01-12 04:39:50|8077.7|8074.9|8077.3|8074.5|8077.7|8074.9|8077.3|8074.5|1
1641962420000|2022-01-12 04:40:20|8077.9|8075.1|8077.8|8075|8077.9|8075.1|8077.8|8075|6
1641962430000|2022-01-12 04:40:30|8077.9|8075.1|8078.2|8075.4|8078.3|8075.5|8077.9|8075.1|0
1641962440000|2022-01-12 04:40:40|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|0
1641962470000|2022-01-12 04:41:10|8078.7|8075.9|8078.7|8075.9|8078.9|8076.1|8078.7|8075.9|3
1641962480000|2022-01-12 04:41:20|8078.8|8076|8079.7|8076.9|8079.9|8077.1|8078.8|8076|3
1641962490000|2022-01-12 04:41:30|8079.8|8077|8079.8|8077|8079.8|8077|8079.8|8077|1
1641962500000|2022-01-12 04:41:40|8079.7|8076.9|8080.7|8077.9|8080.7|8077.9|8079.7|8076.9|1
1641962510000|2022-01-12 04:41:50|8080.3|8077.5|8079.7|8076.9|8080.3|8077.5|8079.7|8076.9|4
1641962520000|2022-01-12 04:42:00|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641962540000|2022-01-12 04:42:20|8081.7|8078.9|8082.2|8079.4|8082.3|8079.5|8081.7|8078.9|17
1641962550000|2022-01-12 04:42:30|8082.3|8079.5|8081.3|8078.5|8082.3|8079.5|8081.2|8078.4|8
1641962560000|2022-01-12 04:42:40|8082.1|8079.3|8081.3|8078.5|8082.2|8079.4|8081.3|8078.5|5
1641962570000|2022-01-12 04:42:50|||||||||2
1641962580000|2022-01-12 04:43:00|8081.2|8078.4|8080.8|8078|8081.3|8078.5|8080.8|8078|10
1641962590000|2022-01-12 04:43:10|8080.7|8077.9|8081.3|8078.5|8081.3|8078.5|8080.7|8077.9|1
1641962600000|2022-01-12 04:43:20|8081.2|8078.4|8080.8|8078|8081.2|8078.4|8080.8|8078|0
1641962610000|2022-01-12 04:43:30|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|0
1641962660000|2022-01-12 04:44:20|||||||||1
1641962670000|2022-01-12 04:44:30|8081.2|8078.4|8080.8|8078|8081.2|8078.4|8080.8|8078|2
1641962680000|2022-01-12 04:44:40|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|0
1641962690000|2022-01-12 04:44:50|||||||||1
1641962720000|2022-01-12 04:45:20|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|8080.7|8077.9|1
1641962740000|2022-01-12 04:45:40|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|1
1641962760000|2022-01-12 04:46:00|||||||||2
1641962800000|2022-01-12 04:46:40|8079.7|8076.9|8080.3|8077.5|8080.3|8077.5|8079.7|8076.9|9
1641962810000|2022-01-12 04:46:50|8079.7|8076.9|8079.3|8076.5|8079.7|8076.9|8079.3|8076.5|5
1641962820000|2022-01-12 04:47:00|8078.7|8075.9|8077.8|8075|8079.3|8076.5|8077.7|8074.9|35
1641962830000|2022-01-12 04:47:10|8077.7|8074.9|8076.8|8074|8077.7|8074.9|8076.8|8074|1
1641962840000|2022-01-12 04:47:20|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|0
1641962850000|2022-01-12 04:47:30|8076.2|8073.4|8075.8|8073|8076.2|8073.4|8075.7|8072.9|4
1641962860000|2022-01-12 04:47:40|8076.2|8073.4|8076.3|8073.5|8076.3|8073.5|8076.2|8073.4|0
1641962870000|2022-01-12 04:47:50|8077.2|8074.4|8076.3|8073.5|8077.2|8074.4|8076.3|8073.5|4
1641962880000|2022-01-12 04:48:00|8076.2|8073.4|8076.2|8073.4|8076.2|8073.4|8076.2|8073.4|0
1641962890000|2022-01-12 04:48:10|8076.3|8073.5|8078.2|8075.4|8078.3|8075.5|8076.3|8073.5|5
1641962900000|2022-01-12 04:48:20|8077.8|8075|8077.8|8075|8077.8|8075|8077.8|8075|0
1641962910000|2022-01-12 04:48:30|8078.2|8075.4|8078.2|8075.4|8078.2|8075.4|8078.2|8075.4|0
1641962920000|2022-01-12 04:48:40|8078.1|8075.3|8078.3|8075.5|8078.3|8075.5|8077.3|8074.5|4
1641962940000|2022-01-12 04:49:00|8077.8|8075|8077.4|8074.6|8077.8|8075|8077.4|8074.6|1
1641962970000|2022-01-12 04:49:30|8077.9|8075.1|8077.9|8075.1|8077.9|8075.1|8077.9|8075.1|0
1641962990000|2022-01-12 04:49:50|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|2
1641963000000|2022-01-12 04:50:00|8077.8|8075|8077.3|8074.5|8077.8|8075|8077.2|8074.4|3
1641963010000|2022-01-12 04:50:10|8077.4|8074.6|8077.3|8074.5|8077.4|8074.6|8077.3|8074.5|1
1641963030000|2022-01-12 04:50:30|8077.2|8074.4|8076.3|8073.5|8077.2|8074.4|8076.3|8073.5|2
1641963040000|2022-01-12 04:50:40|8076.4|8073.6|8076.4|8073.6|8076.4|8073.6|8076.4|8073.6|0
1641963060000|2022-01-12 04:51:00|8076.8|8074|8076.4|8073.6|8076.9|8074.1|8076.3|8073.5|1
1641963070000|2022-01-12 04:51:10|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|0
1641963080000|2022-01-12 04:51:20|8076.4|8073.6|8076.8|8074|8076.8|8074|8076.4|8073.6|0
1641963090000|2022-01-12 04:51:30|8076.4|8073.6|8076.4|8073.6|8076.4|8073.6|8076.4|8073.6|1
1641963110000|2022-01-12 04:51:50|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|8076.3|8073.5|0
1641963140000|2022-01-12 04:52:20|8076.4|8073.6|8076.3|8073.5|8076.9|8074.1|8076.3|8073.5|1
1641963160000|2022-01-12 04:52:40|8077.2|8074.4|8077.3|8074.5|8077.3|8074.5|8077.2|8074.4|1
1641963170000|2022-01-12 04:52:50|8076.4|8073.6|8076.4|8073.6|8076.4|8073.6|8076.4|8073.6|3
1641963190000|2022-01-12 04:53:10|8076.5|8073.7|8076.9|8074.1|8076.9|8074.1|8076.5|8073.7|0
1641963200000|2022-01-12 04:53:20|8076.8|8074|8076.9|8074.1|8076.9|8074.1|8076.8|8074|0
1641963260000|2022-01-12 04:54:20|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|1
1641963280000|2022-01-12 04:54:40|8078.9|8076.1|8079.3|8076.5|8079.3|8076.5|8078.9|8076.1|17
1641963290000|2022-01-12 04:54:50|8079.2|8076.4|8079.4|8076.6|8079.8|8077|8078.8|8076|8
1641963300000|2022-01-12 04:55:00|8079.3|8076.5|8079.3|8076.5|8080.2|8077.4|8079.3|8076.5|2
1641963310000|2022-01-12 04:55:10|8079.9|8077.1|8079.9|8077.1|8079.9|8077.1|8079.9|8077.1|8
1641963330000|2022-01-12 04:55:30|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|7
1641963340000|2022-01-12 04:55:40|8080.2|8077.4|8079.8|8077|8080.3|8077.5|8079.3|8076.5|5
1641963350000|2022-01-12 04:55:50|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|0
1641963360000|2022-01-12 04:56:00|8079.8|8077|8079.8|8077|8079.8|8077|8079.8|8077|0
1641963370000|2022-01-12 04:56:10|8079.7|8076.9|8079.4|8076.6|8079.9|8077.1|8079.3|8076.5|2
1641963380000|2022-01-12 04:56:20|8079.9|8077.1|8080.3|8077.5|8080.3|8077.5|8079.9|8077.1|1
1641963390000|2022-01-12 04:56:30|8079.9|8077.1|8079.9|8077.1|8079.9|8077.1|8079.9|8077.1|1
1641963400000|2022-01-12 04:56:40|8079.8|8077|8079.3|8076.5|8079.8|8077|8079.3|8076.5|3
1641963430000|2022-01-12 04:57:10|8078.9|8076.1|8078.8|8076|8078.9|8076.1|8078.3|8075.5|5
1641963440000|2022-01-12 04:57:20|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|0
1641963450000|2022-01-12 04:57:30|8078.3|8075.5|8078.4|8075.6|8078.5|8075.7|8078.3|8075.5|0
1641963460000|2022-01-12 04:57:40|8078.3|8075.5|8078.4|8075.6|8078.4|8075.6|8078.3|8075.5|0
1641963480000|2022-01-12 04:58:00|8078.9|8076.1|8077.3|8074.5|8078.9|8076.1|8077.3|8074.5|6
1641963490000|2022-01-12 04:58:10|8077.2|8074.4|8076.9|8074.1|8077.2|8074.4|8076.8|8074|4
1641963500000|2022-01-12 04:58:20|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|0
1641963510000|2022-01-12 04:58:30|||||||||1
1641963540000|2022-01-12 04:59:00|8076.7|8073.9|8076.3|8073.5|8076.7|8073.9|8075.8|8073|4
1641963580000|2022-01-12 04:59:40|8076.4|8073.6|8076.9|8074.1|8076.9|8074.1|8076.4|8073.6|2
1641963590000|2022-01-12 04:59:50|8076.4|8073.6|8076.8|8074|8076.9|8074.1|8076.3|8073.5|0
1641963600000|2022-01-12 05:00:00|8076.4|8073.6|8076.3|8073.5|8076.9|8074.1|8076.3|8073.5|9
1641963610000|2022-01-12 05:00:10|8076.2|8073.4|8077.3|8074.5|8077.9|8075.1|8075.8|8073|24
1641963620000|2022-01-12 05:00:20|8076.8|8074|8076.4|8073.6|8076.8|8074|8076.4|8073.6|4
1641963630000|2022-01-12 05:00:30|8076.9|8074.1|8077.8|8075|8078.3|8075.5|8076.9|8074.1|0
1641963640000|2022-01-12 05:00:40|8077.3|8074.5|8077.3|8074.5|8077.3|8074.5|8076.8|8074|1
1641963670000|2022-01-12 05:01:10|8076.9|8074.1|8076.9|8074.1|8076.9|8074.1|8076.9|8074.1|0
1641963680000|2022-01-12 05:01:20|8076.4|8073.6|8076.3|8073.5|8076.4|8073.6|8076.3|8073.5|1
1641963700000|2022-01-12 05:01:40|8076.4|8073.6|8076.9|8074.1|8076.9|8074.1|8076.4|8073.6|1
1641963710000|2022-01-12 05:01:50|8076.7|8073.9|8076.4|8073.6|8077.2|8074.4|8076.3|8073.5|7
1641963720000|2022-01-12 05:02:00|8076.9|8074.1|8076.9|8074.1|8076.9|8074.1|8076.4|8073.6|5
1641963730000|2022-01-12 05:02:10|8076.8|8074|8076.3|8073.5|8076.8|8074|8076.3|8073.5|1
1641963750000|2022-01-12 05:02:30|8076.4|8073.6|8076.3|8073.5|8077.3|8074.5|8076.3|8073.5|5
1641963760000|2022-01-12 05:02:40|8076.7|8073.9|8076.3|8073.5|8076.7|8073.9|8076.3|8073.5|0
1641963770000|2022-01-12 05:02:50|8076.5|8073.7|8077.3|8074.5|8077.3|8074.5|8076.5|8073.7|3
1641963780000|2022-01-12 05:03:00|8077.4|8074.6|8077.3|8074.5|8077.8|8075|8077.3|8074.5|1
1641963790000|2022-01-12 05:03:10|8077.4|8074.6|8077.9|8075.1|8077.9|8075.1|8077.4|8074.6|6
1641963800000|2022-01-12 05:03:20|8078.4|8075.6|8078.3|8075.5|8078.4|8075.6|8078.3|8075.5|1
1641963810000|2022-01-12 05:03:30|8078.4|8075.6|8079.3|8076.5|8079.3|8076.5|8078.4|8075.6|2
1641963820000|2022-01-12 05:03:40|8079.4|8076.6|8079.8|8077|8079.9|8077.1|8079.4|8076.6|2
1641963830000|2022-01-12 05:03:50|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|0
1641963840000|2022-01-12 05:04:00|8079.5|8076.7|8080.4|8077.6|8080.9|8078.1|8079.5|8076.7|3
1641963850000|2022-01-12 05:04:10|||||||||1
1641963860000|2022-01-12 05:04:20|8080.3|8077.5|8080.4|8077.6|8080.4|8077.6|8080.3|8077.5|2
1641963870000|2022-01-12 05:04:30|8080.9|8078.1|8081.3|8078.5|8081.3|8078.5|8080.9|8078.1|0
1641963880000|2022-01-12 05:04:40|8081.9|8079.1|8081.4|8078.6|8082.3|8079.5|8081.3|8078.5|7
1641963890000|2022-01-12 05:04:50|8081.8|8079|8081.8|8079|8082.3|8079.5|8081.4|8078.6|10
1641963900000|2022-01-12 05:05:00|8081.3|8078.5|8081.3|8078.5|8081.9|8079.1|8081.3|8078.5|6
1641963910000|2022-01-12 05:05:10|8081.7|8078.9|8081.9|8079.1|8081.9|8079.1|8081.7|8078.9|1
1641963920000|2022-01-12 05:05:20|8081.8|8079|8080.3|8077.5|8081.8|8079|8080.3|8077.5|6
1641963940000|2022-01-12 05:05:40|8079.3|8076.5|8079.4|8076.6|8079.9|8077.1|8079.3|8076.5|9
1641963950000|2022-01-12 05:05:50|||||||||1
1641963960000|2022-01-12 05:06:00|8079.3|8076.5|8078.9|8076.1|8080.3|8077.5|8078.9|8076.1|5
1641963970000|2022-01-12 05:06:10|8078.8|8076|8078.9|8076.1|8078.9|8076.1|8078.8|8076|0
1641963980000|2022-01-12 05:06:20|8079.9|8077.1|8079.4|8076.6|8079.9|8077.1|8079.4|8076.6|3
1641963990000|2022-01-12 05:06:30|8079.3|8076.5|8079.3|8076.5|8079.7|8076.9|8079.3|8076.5|1
1641964000000|2022-01-12 05:06:40|8078.9|8076.1|8078.9|8076.1|8078.9|8076.1|8078.3|8075.5|2
1641964010000|2022-01-12 05:06:50|8078.8|8076|8078.9|8076.1|8078.9|8076.1|8078.4|8075.6|0
1641964020000|2022-01-12 05:07:00|8079.3|8076.5|8078.9|8076.1|8079.3|8076.5|8078.5|8075.7|1
1641964050000|2022-01-12 05:07:30|8078.3|8075.5|8078.3|8075.5|8078.3|8075.5|8077.9|8075.1|3
1641964060000|2022-01-12 05:07:40|||||||||1
1641964070000|2022-01-12 05:07:50|8078.8|8076|8076.9|8074.1|8078.8|8076|8076.9|8074.1|6
1641964080000|2022-01-12 05:08:00|8076.8|8074|8076.9|8074.1|8076.9|8074.1|8076.8|8074|5
1641964090000|2022-01-12 05:08:10|8076.8|8074|8076.9|8074.1|8076.9|8074.1|8076.8|8074|1
1641964110000|2022-01-12 05:08:30|8077.1|8074.3|8078.3|8075.5|8078.3|8075.5|8077.1|8074.3|5
1641964140000|2022-01-12 05:09:00|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|8078.4|8075.6|3
1641964150000|2022-01-12 05:09:10|8078.9|8076.1|8078.8|8076|8078.9|8076.1|8078.3|8075.5|1
1641964160000|2022-01-12 05:09:20|8078.9|8076.1|8078.9|8076.1|8078.9|8076.1|8078.9|8076.1|1
1641964170000|2022-01-12 05:09:30|8079.3|8076.5|8080.3|8077.5|8080.3|8077.5|8079.3|8076.5|1
1641964180000|2022-01-12 05:09:40|8080.2|8077.4|8079.4|8076.6|8080.2|8077.4|8079.3|8076.5|1
1641964190000|2022-01-12 05:09:50|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|1
1641964210000|2022-01-12 05:10:10|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.3|8076.5|1
1641964220000|2022-01-12 05:10:20|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641964230000|2022-01-12 05:10:30|8079.4|8076.6|8079.4|8076.6|8079.9|8077.1|8079.4|8076.6|3
1641964240000|2022-01-12 05:10:40|8079.5|8076.7|8079.9|8077.1|8079.9|8077.1|8079.5|8076.7|1
1641964250000|2022-01-12 05:10:50|8079.5|8076.7|8081.3|8078.5|8081.3|8078.5|8079.3|8076.5|6
1641964280000|2022-01-12 05:11:20|8081.2|8078.4|8080.9|8078.1|8081.2|8078.4|8080.8|8078|6
1641964290000|2022-01-12 05:11:30|8080.8|8078|8080.8|8078|8080.8|8078|8080.8|8078|2
1641964300000|2022-01-12 05:11:40|8080.4|8077.6|8080.8|8078|8080.8|8078|8080.3|8077.5|0
1641964310000|2022-01-12 05:11:50|||||||||4
1641964320000|2022-01-12 05:12:00|8080.3|8077.5|8080.8|8078|8080.9|8078.1|8080.1|8077.3|5
1641964330000|2022-01-12 05:12:10|8080.4|8077.6|8082.3|8079.5|8082.3|8079.5|8080.4|8077.6|9
1641964360000|2022-01-12 05:12:40|8081.3|8078.5|8081.4|8078.6|8081.4|8078.6|8081.3|8078.5|3
1641964370000|2022-01-12 05:12:50|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|8081.3|8078.5|0
1641964380000|2022-01-12 05:13:00|8080.4|8077.6|8080.8|8078|8080.8|8078|8080.4|8077.6|5
1641964390000|2022-01-12 05:13:10|8079.9|8077.1|8080.3|8077.5|8080.4|8077.6|8079.9|8077.1|2
1641964410000|2022-01-12 05:13:30|8080.6|8077.8|8080.3|8077.5|8080.6|8077.8|8080.3|8077.5|0
1641964420000|2022-01-12 05:13:40|8079.9|8077.1|8079.2|8076.4|8079.9|8077.1|8079.2|8076.4|2
1641964440000|2022-01-12 05:14:00|8079.4|8076.6|8079.4|8076.6|8079.4|8076.6|8079.2|8076.4|3
1641964450000|2022-01-12 05:14:10|8079.5|8076.7|8079.4|8076.6|8079.5|8076.7|8079.4|8076.6|0
1641964470000|2022-01-12 05:14:30|8079.2|8076.4|8077.9|8075.1|8079.2|8076.4|8077.9|8075.1|4
1641964480000|2022-01-12 05:14:40|8077.4|8074.6|8076.9|8074.1|8077.4|8074.6|8076.9|8074.1|3
1641964490000|2022-01-12 05:14:50|8077.7|8074.9|8077.2|8074.4|8077.7|8074.9|8077.2|8074.4|4
1641964500000|2022-01-12 05:15:00|8077.4|8074.6|8077.9|8075.1|8077.9|8075.1|8077.4|8074.6|1
1641964510000|2022-01-12 05:15:10|8077.7|8074.9|8077.7|8074.9|8077.9|8075.1|8077.4|8074.6|1
1641964520000|2022-01-12 05:15:20|8077.4|8074.6|8077.7|8074.9|8077.7|8074.9|8077.4|8074.6|1
1641964530000|2022-01-12 05:15:30|8077.4|8074.6|8077.7|8074.9|8077.7|8074.9|8077.4|8074.6|1
1641964540000|2022-01-12 05:15:40|8077.4|8074.6|8077.8|8075|8077.9|8075.1|8077.3|8074.5|0
1641964550000|2022-01-12 05:15:50|8077.2|8074.4|8079.2|8076.4|8079.2|8076.4|8076.8|8074|13
1641964560000|2022-01-12 05:16:00|8079.5|8076.7|8080.2|8077.4|8080.2|8077.4|8079.3|8076.5|1
1641964580000|2022-01-12 05:16:20|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|0
1641964590000|2022-01-12 05:16:30|8079.3|8076.5|8079.2|8076.4|8079.3|8076.5|8079.2|8076.4|0
1641964600000|2022-01-12 05:16:40|8078.8|8076|8079.3|8076.5|8079.8|8077|8078.8|8076|9
1641964620000|2022-01-12 05:17:00|8079.8|8077|8079.7|8076.9|8079.8|8077|8079.3|8076.5|1
1641964630000|2022-01-12 05:17:10|8079.3|8076.5|8079.8|8077|8079.8|8077|8079.3|8076.5|0
1641964640000|2022-01-12 05:17:20|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641964650000|2022-01-12 05:17:30|8080.7|8077.9|8080.2|8077.4|8080.7|8077.9|8080.2|8077.4|21
1641964660000|2022-01-12 05:17:40|8080.1|8077.3|8079.8|8077|8080.2|8077.4|8079.2|8076.4|10
1641964670000|2022-01-12 05:17:50|8079.3|8076.5|8079.8|8077|8079.8|8077|8079.2|8076.4|0
1641964680000|2022-01-12 05:18:00|||||||||1
1641964690000|2022-01-12 05:18:10|||||||||1
1641964700000|2022-01-12 05:18:20|8080.3|8077.5|8081.2|8078.4|8081.2|8078.4|8080.3|8077.5|4
1641964710000|2022-01-12 05:18:30|8080.2|8077.4|8080.2|8077.4|8080.3|8077.5|8080.2|8077.4|4
1641964720000|2022-01-12 05:18:40|8080.3|8077.5|8079.8|8077|8080.3|8077.5|8079.8|8077|1
1641964740000|2022-01-12 05:19:00|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|8080.2|8077.4|0
1641964760000|2022-01-12 05:19:20|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|0
1641964770000|2022-01-12 05:19:30|8079.3|8076.5|8079.3|8076.5|8080.2|8077.4|8078.8|8076|1
1641964780000|2022-01-12 05:19:40|8079.4|8076.6|8079.8|8077|8079.8|8077|8079.4|8076.6|0
1641964790000|2022-01-12 05:19:50|8079.4|8076.6|8079.2|8076.4|8079.4|8076.6|8079.2|8076.4|3
1641964800000|2022-01-12 05:20:00|8079.3|8076.5|8079.8|8077|8079.8|8077|8079.3|8076.5|4
1641964810000|2022-01-12 05:20:10|8079.3|8076.5|8079.8|8077|8079.8|8077|8079.3|8076.5|0
1641964830000|2022-01-12 05:20:30|||||||||1
1641964840000|2022-01-12 05:20:40|8079.3|8076.5|8079.7|8076.9|8079.8|8077|8079.3|8076.5|1
1641964850000|2022-01-12 05:20:50|8079.3|8076.5|8079.3|8076.5|8079.8|8077|8079.2|8076.4|2
1641964860000|2022-01-12 05:21:00|8079.4|8076.6|8079.7|8076.9|8080.2|8077.4|8079.4|8076.6|1
1641964870000|2022-01-12 05:21:10|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.2|8076.4|0
1641964880000|2022-01-12 05:21:20|8079.4|8076.6|8079.7|8076.9|8079.7|8076.9|8079.4|8076.6|0
1641964900000|2022-01-12 05:21:40|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|8079.3|8076.5|0
1641964910000|2022-01-12 05:21:50|8079.2|8076.4|8078.8|8076|8079.2|8076.4|8078.8|8076|0
1641964920000|2022-01-12 05:22:00|8079.2|8076.4|8079.8|8077|8079.8|8077|8079.2|8076.4|1
1641964940000|2022-01-12 05:22:20|8080.4|8077.6|8080.8|8078|8080.8|8078|8080.4|8077.6|7
1641964950000|2022-01-12 05:22:30|8081.2|8078.4|8080.8|8078|8081.2|8078.4|8080.8|8078|0
1641964960000|2022-01-12 05:22:40|8080.7|8077.9|8080.8|8078|8080.8|8078|8080.3|8077.5|1
1641964970000|2022-01-12 05:22:50|||||||||1
1641964990000|2022-01-12 05:23:10|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|8080.3|8077.5|2
1641965010000|2022-01-12 05:23:30|8080.2|8077.4|8079.8|8077|8080.2|8077.4|8079.8|8077|0
1641965030000|2022-01-12 05:23:50|||||||||1
1641965050000|2022-01-12 05:24:10|8080.7|8077.9|8081.2|8078.4|8081.2|8078.4|8080.7|8077.9|2
1641965060000|2022-01-12 05:24:20|8080.3|8077.5|8080.8|8078|8080.8|8078|8080.2|8077.4|2
1641965080000|2022-01-12 05:24:40|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|8081.2|8078.4|0
1641965110000|2022-01-12 05:25:10|8081.4|8078.6|8081.8|8079|8081.8|8079|8081.4|8078.6|14
1641965120000|2022-01-12 05:25:20|8082.2|8079.4|8083.4|8080.6|8083.7|8080.9|8082.2|8079.4|23
1641965130000|2022-01-12 05:25:30|8083.8|8081|8084.7|8081.9|8085.3|8082.5|8083.2|8080.4|49
1641965150000|2022-01-12 05:25:50|8084.6|8081.8|8083.2|8080.4|8084.6|8081.8|8083.2|8080.4|5
1641965160000|2022-01-12 05:26:00|||||||||1
1641965170000|2022-01-12 05:26:10|8084.2|8081.4|8084.2|8081.4|8084.2|8081.4|8084.2|8081.4|3
1641965180000|2022-01-12 05:26:20|8084.1|8081.3|8083.3|8080.5|8084.1|8081.3|8083.2|8080.4|6
1641965190000|2022-01-12 05:26:30|8083.2|8080.4|8083.3|8080.5|8083.3|8080.5|8083.2|8080.4|3
1641965200000|2022-01-12 05:26:40|8083.7|8080.9|8083.7|8080.9|8084.2|8081.4|8083.7|8080.9|0
1641965210000|2022-01-12 05:26:50|8083.2|8080.4|8083.2|8080.4|8083.2|8080.4|8083.2|8080.4|0
1641965230000|2022-01-12 05:27:10|8083.6|8080.8|8082.8|8080|8083.6|8080.8|8082.3|8079.5|9
1641965240000|2022-01-12 05:27:20|8083.2|8080.4|8083.2|8080.4|8083.2|8080.4|8083.2|8080.4|2
1641965250000|2022-01-12 05:27:30|8083.1|8080.3|8083.1|8080.3|8083.1|8080.3|8083.1|8080.3|1
1641965260000|2022-01-12 05:27:40|8082.7|8079.9|8080.3|8077.5|8082.7|8079.9|8080.3|8077.5|18
1641965270000|2022-01-12 05:27:50|8080.2|8077.4|8080.3|8077.5|8080.8|8078|8080.2|8077.4|2
1641965280000|2022-01-12 05:28:00|8080.4|8077.6|8081.2|8078.4|8081.6|8078.8|8080.4|8077.6|3
1641965290000|2022-01-12 05:28:10|8081.3|8078.5|8081.8|8079|8081.8|8079|8081.2|8078.4|1
1641965300000|2022-01-12 05:28:20|8082|8079.2|8082.8|8080|8083.3|8080.5|8082|8079.2|11
1641965310000|2022-01-12 05:28:30|8083.6|8080.8|8085.8|8083|8086.2|8083.4|8083.6|8080.8|8
1641965320000|2022-01-12 05:28:40|8086.2|8083.4|8086.3|8083.5|8086.3|8083.5|8085.8|8083|6
1641965330000|2022-01-12 05:28:50|8086.2|8083.4|8086.8|8084|8086.8|8084|8086.2|8083.4|16
1641965340000|2022-01-12 05:29:00|8087.6|8084.8|8087.8|8085|8088.8|8086|8087.6|8084.8|86
1641965350000|2022-01-12 05:29:10|||||||||2
1641965360000|2022-01-12 05:29:20|8088.8|8086|8088.8|8086|8088.8|8086|8088.8|8086|17
1641965370000|2022-01-12 05:29:30|8088.2|8085.4|8088.2|8085.4|8088.3|8085.5|8088.2|8085.4|4
1641965380000|2022-01-12 05:29:40|8088.4|8085.6|8088.8|8086|8088.8|8086|8088.4|8085.6|13
1641965390000|2022-01-12 05:29:50|||||||||27
1641965400000|2022-01-12 05:30:00|8089.2|8086.4|8086.2|8083.4|8089.8|8087|8086.2|8083.4|87
1641965410000|2022-01-12 05:30:10|8086.3|8083.5|8084.8|8082|8086.3|8083.5|8084.2|8081.4|9
1641965420000|2022-01-12 05:30:20|8084.7|8081.9|8084.2|8081.4|8084.8|8082|8084.2|8081.4|5
1641965430000|2022-01-12 05:30:30|8083.8|8081|8082.3|8079.5|8083.8|8081|8081.2|8078.4|11
1641965440000|2022-01-12 05:30:40|8082.4|8079.6|8081.3|8078.5|8082.4|8079.6|8081.2|8078.4|8
1641965450000|2022-01-12 05:30:50|8081.2|8078.4|8083.2|8080.4|8083.2|8080.4|8081.2|8078.4|18
1641965460000|2022-01-12 05:31:00|8083.6|8080.8|8084.3|8081.5|8084.8|8082|8083.2|8080.4|10
1641965470000|2022-01-12 05:31:10|8084.8|8082|8085.2|8082.4|8085.8|8083|8084.8|8082|6
1641965480000|2022-01-12 05:31:20|8085.3|8082.5|8085.2|8082.4|8085.3|8082.5|8085.2|8082.4|0
1641965490000|2022-01-12 05:31:30|8085.8|8083|8086.2|8083.4|8086.8|8084|8085.8|8083|19
1641965500000|2022-01-12 05:31:40|8086.3|8083.5|8086.2|8083.4|8086.3|8083.5|8085.7|8082.9|7
1641965510000|2022-01-12 05:31:50|8086.1|8083.3|8086.3|8083.5|8086.3|8083.5|8086.1|8083.3|2
1641965520000|2022-01-12 05:32:00|8086.2|8083.4|8085.7|8082.9|8086.2|8083.4|8085.2|8082.4|1
1641965530000|2022-01-12 05:32:10|8085.8|8083|8087.2|8084.4|8087.2|8084.4|8085.8|8083|5
1641965540000|2022-01-12 05:32:20|8086.7|8083.9|8086.7|8083.9|8086.8|8084|8086.6|8083.8|7
1641965550000|2022-01-12 05:32:30|8087.6|8084.8|8086.6|8083.8|8087.6|8084.8|8086.6|8083.8|1
1641965560000|2022-01-12 05:32:40|8086.7|8083.9|8087.2|8084.4|8087.2|8084.4|8086.7|8083.9|2
1641965570000|2022-01-12 05:32:50|8087.1|8084.3|8086.7|8083.9|8087.1|8084.3|8086.7|8083.9|3
1641965580000|2022-01-12 05:33:00|8086.6|8083.8|8086.7|8083.9|8086.7|8083.9|8086.6|8083.8|1
1641965600000|2022-01-12 05:33:20|8086.6|8083.8|8086.7|8083.9|8086.7|8083.9|8086.6|8083.8|1
1641965610000|2022-01-12 05:33:30|8086.8|8084|8086.8|8084|8086.8|8084|8086.8|8084|1
1641965620000|2022-01-12 05:33:40|8086.6|8083.8|8086.6|8083.8|8086.8|8084|8086.6|8083.8|3
1641965630000|2022-01-12 05:33:50|8086.7|8083.9|8085.2|8082.4|8086.8|8084|8085.2|8082.4|13
1641965640000|2022-01-12 05:34:00|8085.3|8082.5|8090.2|8087.4|8090.6|8087.8|8085.3|8082.5|64
1641965650000|2022-01-12 05:34:10|8090.3|8087.5|8090.2|8087.4|8090.7|8087.9|8090.2|8087.4|4
1641965660000|2022-01-12 05:34:20|||||||||1
1641965670000|2022-01-12 05:34:30|8090.6|8087.8|8091.2|8088.4|8091.2|8088.4|8090.6|8087.8|5
1641965680000|2022-01-12 05:34:40|8091.8|8089|8091.2|8088.4|8092.2|8089.4|8090.8|8088|15
1641965690000|2022-01-12 05:34:50|8091.3|8088.5|8091.2|8088.4|8092.2|8089.4|8090.8|8088|20
1641965700000|2022-01-12 05:35:00|8091.3|8088.5|8092.3|8089.5|8093.1|8090.3|8091.3|8088.5|30
1641965710000|2022-01-12 05:35:10|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|5
1641965720000|2022-01-12 05:35:20|8092.3|8089.5|8092.2|8089.4|8092.6|8089.8|8092.2|8089.4|10
1641965730000|2022-01-12 05:35:30|8092.3|8089.5|8092.7|8089.9|8092.8|8090|8092.2|8089.4|23
1641965740000|2022-01-12 05:35:40|8092.8|8090|8095.2|8092.4|8095.6|8092.8|8092.6|8089.8|38
1641965750000|2022-01-12 05:35:50|8095.1|8092.3|8093.7|8090.9|8095.1|8092.3|8093.2|8090.4|11
1641965760000|2022-01-12 05:36:00|8094.1|8091.3|8094.2|8091.4|8094.2|8091.4|8092.7|8089.9|25
1641965770000|2022-01-12 05:36:10|8094.6|8091.8|8094.2|8091.4|8094.6|8091.8|8093.2|8090.4|34
1641965780000|2022-01-12 05:36:20|8094.6|8091.8|8094.6|8091.8|8095.3|8092.5|8094.2|8091.4|18
1641965790000|2022-01-12 05:36:30|8094.7|8091.9|8095.2|8092.4|8095.2|8092.4|8094.7|8091.9|6
1641965800000|2022-01-12 05:36:40|8095.7|8092.9|8095.7|8092.9|8095.7|8092.9|8095.7|8092.9|6
1641965810000|2022-01-12 05:36:50|8095.8|8093|8094.2|8091.4|8095.8|8093|8094.2|8091.4|9
1641965820000|2022-01-12 05:37:00|8094.3|8091.5|8094.7|8091.9|8095.2|8092.4|8094.2|8091.4|10
1641965830000|2022-01-12 05:37:10|8094.8|8092|8095.2|8092.4|8096.2|8093.4|8094.8|8092|25
1641965840000|2022-01-12 05:37:20|8095.3|8092.5|8095.2|8092.4|8096.2|8093.4|8095.2|8092.4|6
1641965850000|2022-01-12 05:37:30|8096.2|8093.4|8097.2|8094.4|8097.2|8094.4|8096.2|8093.4|7
1641965860000|2022-01-12 05:37:40|8096.6|8093.8|8095.7|8092.9|8097.1|8094.3|8094.8|8092|24
1641965870000|2022-01-12 05:37:50|8095.8|8093|8095.8|8093|8095.8|8093|8095.8|8093|3
1641965880000|2022-01-12 05:38:00|8095.6|8092.8|8095.2|8092.4|8095.7|8092.9|8095.2|8092.4|6
1641965890000|2022-01-12 05:38:10|8094.8|8092|8094.8|8092|8094.8|8092|8094.6|8091.8|11
1641965900000|2022-01-12 05:38:20|8094.7|8091.9|8096.2|8093.4|8096.4|8093.6|8094.7|8091.9|21
1641965910000|2022-01-12 05:38:30|8096.6|8093.8|8096.6|8093.8|8096.7|8093.9|8096.6|8093.8|7
1641965920000|2022-01-12 05:38:40|8096.8|8094|8097.2|8094.4|8097.2|8094.4|8096.8|8094|5
1641965930000|2022-01-12 05:38:50|8096.8|8094|8097.2|8094.4|8097.2|8094.4|8096.7|8093.9|8
1641965940000|2022-01-12 05:39:00|8096.6|8093.8|8096.2|8093.4|8096.6|8093.8|8095.2|8092.4|37
1641965950000|2022-01-12 05:39:10|8096.4|8093.6|8095.2|8092.4|8097.1|8094.3|8095.2|8092.4|4
1641965960000|2022-01-12 05:39:20|8095.3|8092.5|8095.6|8092.8|8095.6|8092.8|8095.2|8092.4|7
1641965970000|2022-01-12 05:39:30|8095.7|8092.9|8095.6|8092.8|8095.8|8093|8095.6|8092.8|1
1641965980000|2022-01-12 05:39:40|8095.2|8092.4|8095.2|8092.4|8095.2|8092.4|8095.2|8092.4|0
1641965990000|2022-01-12 05:39:50|8094.8|8092|8094.7|8091.9|8094.8|8092|8094.6|8091.8|6
1641966000000|2022-01-12 05:40:00|8094.8|8092|8095.7|8092.9|8095.7|8092.9|8094.7|8091.9|3
1641966010000|2022-01-12 05:40:10|8095.8|8093|8095.2|8092.4|8096.2|8093.4|8095.2|8092.4|2
1641966020000|2022-01-12 05:40:20|8094.7|8091.9|8094.6|8091.8|8094.7|8091.9|8094.1|8091.3|10
1641966030000|2022-01-12 05:40:30|8094.7|8091.9|8094.2|8091.4|8094.7|8091.9|8094.2|8091.4|3
1641966040000|2022-01-12 05:40:40|8093.8|8091|8095.2|8092.4|8095.2|8092.4|8093.6|8090.8|6
1641966050000|2022-01-12 05:40:50|8093.2|8090.4|8094.2|8091.4|8094.2|8091.4|8093.2|8090.4|17
1641966060000|2022-01-12 05:41:00|8093.6|8090.8|8094.2|8091.4|8094.2|8091.4|8093.2|8090.4|5
1641966080000|2022-01-12 05:41:20|8094.8|8092|8094.7|8091.9|8095.6|8092.8|8094.7|8091.9|8
1641966090000|2022-01-12 05:41:30|8094.6|8091.8|8094.7|8091.9|8095.2|8092.4|8094.6|8091.8|3
1641966100000|2022-01-12 05:41:40|8095.2|8092.4|8095.2|8092.4|8095.2|8092.4|8094.7|8091.9|2
1641966110000|2022-01-12 05:41:50|8095.1|8092.3|8094.7|8091.9|8095.2|8092.4|8094.7|8091.9|1
1641966120000|2022-01-12 05:42:00|8094.8|8092|8094.6|8091.8|8096.2|8093.4|8094.6|8091.8|7
1641966130000|2022-01-12 05:42:10|8094.7|8091.9|8095.2|8092.4|8095.6|8092.8|8094.2|8091.4|3
1641966140000|2022-01-12 05:42:20|8095.6|8092.8|8095.1|8092.3|8096.1|8093.3|8095.1|8092.3|5
1641966150000|2022-01-12 05:42:30|8095|8092.2|8094.2|8091.4|8095|8092.2|8094.2|8091.4|2
1641966160000|2022-01-12 05:42:40|8094.1|8091.3|8094.1|8091.3|8094.1|8091.3|8094.1|8091.3|3
1641966170000|2022-01-12 05:42:50|8094.2|8091.4|8094.2|8091.4|8094.3|8091.5|8093.6|8090.8|6
1641966180000|2022-01-12 05:43:00|8093.8|8091|8093.2|8090.4|8093.8|8091|8093.2|8090.4|10
1641966190000|2022-01-12 05:43:10|8093.3|8090.5|8095.2|8092.4|8095.2|8092.4|8093.3|8090.5|8
1641966200000|2022-01-12 05:43:20|8094.2|8091.4|8093.2|8090.4|8094.2|8091.4|8093.2|8090.4|10
1641966210000|2022-01-12 05:43:30|8092.6|8089.8|8092.2|8089.4|8092.6|8089.8|8092.2|8089.4|8
1641966220000|2022-01-12 05:43:40|8092.1|8089.3|8092.2|8089.4|8092.2|8089.4|8091.6|8088.8|17
1641966230000|2022-01-12 05:43:50|8092.6|8089.8|8092.2|8089.4|8093.2|8090.4|8092.2|8089.4|8
1641966240000|2022-01-12 05:44:00|8091.7|8088.9|8092.2|8089.4|8092.2|8089.4|8091.6|8088.8|5
1641966250000|2022-01-12 05:44:10|8092.1|8089.3|8091.6|8088.8|8092.2|8089.4|8091.6|8088.8|3
1641966260000|2022-01-12 05:44:20|8091.7|8088.9|8091.7|8088.9|8091.7|8088.9|8091.6|8088.8|5
1641966270000|2022-01-12 05:44:30|||||||||1
1641966280000|2022-01-12 05:44:40|8092.2|8089.4|8093.2|8090.4|8094.2|8091.4|8092.2|8089.4|11
1641966290000|2022-01-12 05:44:50|8093.1|8090.3|8092.7|8089.9|8093.1|8090.3|8092.2|8089.4|5
1641966300000|2022-01-12 05:45:00|8092.6|8089.8|8091.7|8088.9|8092.6|8089.8|8091.2|8088.4|5
1641966310000|2022-01-12 05:45:10|8092.1|8089.3|8092.2|8089.4|8092.2|8089.4|8091.2|8088.4|4
1641966320000|2022-01-12 05:45:20|8092.6|8089.8|8091.7|8088.9|8092.6|8089.8|8091.7|8088.9|2
1641966330000|2022-01-12 05:45:30|8092.2|8089.4|8094.2|8091.4|8094.2|8091.4|8092.2|8089.4|10
1641966340000|2022-01-12 05:45:40|8094.6|8091.8|8094.6|8091.8|8094.7|8091.9|8094.2|8091.4|0
1641966350000|2022-01-12 05:45:50|8094.7|8091.9|8094.6|8091.8|8094.7|8091.9|8094.6|8091.8|7
1641966360000|2022-01-12 05:46:00|8094.1|8091.3|8092.6|8089.8|8094.1|8091.3|8092.6|8089.8|6
1641966370000|2022-01-12 05:46:10|8093.2|8090.4|8093.6|8090.8|8093.6|8090.8|8093.2|8090.4|4
1641966380000|2022-01-12 05:46:20|8092.7|8089.9|8093.2|8090.4|8093.2|8090.4|8092.7|8089.9|1
1641966390000|2022-01-12 05:46:30|8093.1|8090.3|8093.2|8090.4|8093.2|8090.4|8092.2|8089.4|9
1641966400000|2022-01-12 05:46:40|8093.1|8090.3|8092.2|8089.4|8093.2|8090.4|8092.2|8089.4|5
1641966410000|2022-01-12 05:46:50|8092.8|8090|8092.7|8089.9|8093.2|8090.4|8092.2|8089.4|8
1641966420000|2022-01-12 05:47:00|8092.8|8090|8093.2|8090.4|8093.8|8091|8092.7|8089.9|5
1641966430000|2022-01-12 05:47:10|8093.3|8090.5|8093.2|8090.4|8093.7|8090.9|8093.2|8090.4|0
1641966440000|2022-01-12 05:47:20|8093|8090.2|8093.2|8090.4|8093.2|8090.4|8092.6|8089.8|7
1641966450000|2022-01-12 05:47:30|8092.8|8090|8093.2|8090.4|8093.2|8090.4|8092.7|8089.9|2
1641966460000|2022-01-12 05:47:40|8093.1|8090.3|8092.6|8089.8|8093.1|8090.3|8092.6|8089.8|5
1641966470000|2022-01-12 05:47:50|8092.7|8089.9|8092.6|8089.8|8093.1|8090.3|8092.6|8089.8|10
1641966480000|2022-01-12 05:48:00|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|3
1641966490000|2022-01-12 05:48:10|8092|8089.2|8091.6|8088.8|8092|8089.2|8091.6|8088.8|5
1641966500000|2022-01-12 05:48:20|8090.8|8088|8091.2|8088.4|8091.6|8088.8|8090.8|8088|4
1641966510000|2022-01-12 05:48:30|8091.4|8088.6|8092.2|8089.4|8093.2|8090.4|8091.4|8088.6|20
1641966520000|2022-01-12 05:48:40|8092.3|8089.5|8092.2|8089.4|8092.3|8089.5|8092.2|8089.4|3
1641966530000|2022-01-12 05:48:50|8091.7|8088.9|8092.2|8089.4|8092.2|8089.4|8091.2|8088.4|4
1641966540000|2022-01-12 05:49:00|8092.3|8089.5|8092.7|8089.9|8092.8|8090|8092.3|8089.5|2
1641966550000|2022-01-12 05:49:10|8092.6|8089.8|8092.2|8089.4|8092.6|8089.8|8091.8|8089|1
1641966560000|2022-01-12 05:49:20|8092.3|8089.5|8092.3|8089.5|8092.3|8089.5|8092.3|8089.5|4
1641966570000|2022-01-12 05:49:30|8092.4|8089.6|8092.3|8089.5|8092.8|8090|8092.2|8089.4|17
1641966580000|2022-01-12 05:49:40|8092.2|8089.4|8092.7|8089.9|8092.7|8089.9|8092.2|8089.4|3
1641966590000|2022-01-12 05:49:50|8092.6|8089.8|8092.3|8089.5|8092.7|8089.9|8092.2|8089.4|2
1641966600000|2022-01-12 05:50:00|8092.2|8089.4|8091.6|8088.8|8092.2|8089.4|8091.2|8088.4|13
1641966610000|2022-01-12 05:50:10|8092.1|8089.3|8092.1|8089.3|8092.2|8089.4|8092.1|8089.3|3
1641966620000|2022-01-12 05:50:20|8092.2|8089.4|8091.7|8088.9|8092.2|8089.4|8091.2|8088.4|2
1641966630000|2022-01-12 05:50:30|8091.6|8088.8|8091.2|8088.4|8091.6|8088.8|8091.2|8088.4|0
1641966640000|2022-01-12 05:50:40|8091.7|8088.9|8091.2|8088.4|8091.7|8088.9|8091.2|8088.4|1
1641966650000|2022-01-12 05:50:50|8091.7|8088.9|8092.2|8089.4|8092.2|8089.4|8091.7|8088.9|1
1641966660000|2022-01-12 05:51:00|8091.2|8088.4|8092.2|8089.4|8092.2|8089.4|8091.2|8088.4|5
1641966670000|2022-01-12 05:51:10|8092.1|8089.3|8092.2|8089.4|8092.2|8089.4|8091.6|8088.8|5
1641966680000|2022-01-12 05:51:20|||||||||2
1641966690000|2022-01-12 05:51:30|8092.3|8089.5|8092.2|8089.4|8092.7|8089.9|8092.2|8089.4|2
1641966710000|2022-01-12 05:51:50|8092.3|8089.5|8092.7|8089.9|8093.2|8090.4|8092.2|8089.4|8
1641966720000|2022-01-12 05:52:00|8092.6|8089.8|8092.2|8089.4|8093.2|8090.4|8092.2|8089.4|6
1641966730000|2022-01-12 05:52:10|8092.3|8089.5|8092.2|8089.4|8092.7|8089.9|8092.2|8089.4|6
1641966740000|2022-01-12 05:52:20|8092.3|8089.5|8092.6|8089.8|8092.6|8089.8|8092.3|8089.5|3
1641966750000|2022-01-12 05:52:30|8092.7|8089.9|8092.2|8089.4|8092.7|8089.9|8091.8|8089|2
1641966760000|2022-01-12 05:52:40|8092.3|8089.5|8092.7|8089.9|8092.8|8090|8092.3|8089.5|6
1641966770000|2022-01-12 05:52:50|8092.6|8089.8|8092.6|8089.8|8092.6|8089.8|8092.6|8089.8|1
1641966780000|2022-01-12 05:53:00|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|2
1641966790000|2022-01-12 05:53:10|8092.3|8089.5|8092.7|8089.9|8092.8|8090|8092.3|8089.5|8
1641966800000|2022-01-12 05:53:20|8092.8|8090|8092.7|8089.9|8093.2|8090.4|8092.7|8089.9|4
1641966810000|2022-01-12 05:53:30|8092.6|8089.8|8092.2|8089.4|8092.6|8089.8|8092.2|8089.4|0
1641966820000|2022-01-12 05:53:40|8091.8|8089|8092.2|8089.4|8092.2|8089.4|8091.8|8089|2
1641966830000|2022-01-12 05:53:50|8092.3|8089.5|8093.1|8090.3|8093.1|8090.3|8092.3|8089.5|3
1641966840000|2022-01-12 05:54:00|8092.7|8089.9|8093.1|8090.3|8093.5|8090.7|8092.7|8089.9|12
1641966850000|2022-01-12 05:54:10|8093.6|8090.8|8092.7|8089.9|8093.6|8090.8|8092.6|8089.8|5
1641966860000|2022-01-12 05:54:20|8093.2|8090.4|8094.2|8091.4|8094.2|8091.4|8092.6|8089.8|19
1641966870000|2022-01-12 05:54:30|8094.1|8091.3|8094.1|8091.3|8094.2|8091.4|8093.6|8090.8|10
1641966880000|2022-01-12 05:54:40|8094|8091.2|8093.6|8090.8|8094|8091.2|8093.6|8090.8|1
1641966890000|2022-01-12 05:54:50|8093.2|8090.4|8093.2|8090.4|8093.2|8090.4|8093.2|8090.4|0
1641966900000|2022-01-12 05:55:00|8093.6|8090.8|8093.2|8090.4|8093.6|8090.8|8093.2|8090.4|13
1641966910000|2022-01-12 05:55:10|8093.7|8090.9|8094.2|8091.4|8094.2|8091.4|8093.7|8090.9|3
1641966930000|2022-01-12 05:55:30|8094.3|8091.5|8095.2|8092.4|8095.2|8092.4|8094.3|8091.5|8
1641966940000|2022-01-12 05:55:40|8095.1|8092.3|8095.7|8092.9|8095.7|8092.9|8094.8|8092|14
1641966950000|2022-01-12 05:55:50|8095.6|8092.8|8095.6|8092.8|8095.7|8092.9|8094.6|8091.8|6
1641966960000|2022-01-12 05:56:00|8095.7|8092.9|8095.7|8092.9|8095.8|8093|8095.6|8092.8|9
1641966970000|2022-01-12 05:56:10|8095.8|8093|8095.6|8092.8|8096.6|8093.8|8095.6|8092.8|7
1641966980000|2022-01-12 05:56:20|8095.7|8092.9|8094.7|8091.9|8096.1|8093.3|8094.7|8091.9|9
1641966990000|2022-01-12 05:56:30|8095.1|8092.3|8093.7|8090.9|8095.2|8092.4|8093.7|8090.9|2
1641967000000|2022-01-12 05:56:40|8094.1|8091.3|8093.2|8090.4|8094.2|8091.4|8093.2|8090.4|2
1641967010000|2022-01-12 05:56:50|8092.8|8090|8093.2|8090.4|8093.6|8090.8|8092.8|8090|1
1641967020000|2022-01-12 05:57:00|8093.6|8090.8|8093.2|8090.4|8094.1|8091.3|8093.2|8090.4|2
1641967030000|2022-01-12 05:57:10|8092.7|8089.9|8093.6|8090.8|8094.2|8091.4|8092.2|8089.4|24
1641967040000|2022-01-12 05:57:20|8093.2|8090.4|8093.8|8091|8094.2|8091.4|8093.2|8090.4|3
1641967050000|2022-01-12 05:57:30|8094.2|8091.4|8094.2|8091.4|8094.2|8091.4|8094.2|8091.4|2
1641967070000|2022-01-12 05:57:50|8094.3|8091.5|8096.2|8093.4|8096.2|8093.4|8094.3|8091.5|18
1641967080000|2022-01-12 05:58:00|8096.6|8093.8|8095.2|8092.4|8096.6|8093.8|8094.6|8091.8|11
1641967090000|2022-01-12 05:58:10|8095.1|8092.3|8093.7|8090.9|8096.2|8093.4|8093.6|8090.8|21
1641967100000|2022-01-12 05:58:20|8093.6|8090.8|8094.1|8091.3|8094.2|8091.4|8093.6|8090.8|10
1641967110000|2022-01-12 05:58:30|8094|8091.2|8093.6|8090.8|8094.2|8091.4|8093.6|8090.8|5
1641967120000|2022-01-12 05:58:40|8093.7|8090.9|8093.7|8090.9|8095.1|8092.3|8093.6|8090.8|13
1641967130000|2022-01-12 05:58:50|8093.6|8090.8|8094.1|8091.3|8094.2|8091.4|8093.6|8090.8|7
1641967140000|2022-01-12 05:59:00|8094.2|8091.4|8093.7|8090.9|8094.2|8091.4|8093.6|8090.8|4
1641967150000|2022-01-12 05:59:10|8093.6|8090.8|8094.2|8091.4|8094.2|8091.4|8093.2|8090.4|2
1641967160000|2022-01-12 05:59:20|8094.1|8091.3|8094.1|8091.3|8094.1|8091.3|8093.6|8090.8|1
1641967170000|2022-01-12 05:59:30|8094.2|8091.4|8094.2|8091.4|8094.6|8091.8|8094.1|8091.3|0
1641967180000|2022-01-12 05:59:40|8094.1|8091.3|8094.2|8091.4|8094.2|8091.4|8093.2|8090.4|5
1641967190000|2022-01-12 05:59:50|8094.1|8091.3|8094.2|8091.4|8094.6|8091.8|8094.1|8091.3|6
1641967200000|2022-01-12 06:00:00|8094.1|8091.3|8094.1|8091.3|8094.2|8091.4|8093.6|8090.8|14
1641967210000|2022-01-12 06:00:10|8093.6|8090.8|8094.1|8091.3|8094.2|8091.4|8093.6|8090.8|9
1641967220000|2022-01-12 06:00:20|8094|8091.2|8094.1|8091.3|8094.1|8091.3|8093.2|8090.4|2
1641967230000|2022-01-12 06:00:30|8094.2|8091.4|8095.1|8092.3|8095.1|8092.3|8094.2|8091.4|9
1641967240000|2022-01-12 06:00:40|8095.2|8092.4|8095.2|8092.4|8095.2|8092.4|8095.2|8092.4|1
1641967250000|2022-01-12 06:00:50|8095.7|8092.9|8096.1|8093.3|8096.2|8093.4|8095.6|8092.8|13
1641967260000|2022-01-12 06:01:00|8096.2|8093.4|8096.6|8093.8|8097.2|8094.4|8096.2|8093.4|15
1641967270000|2022-01-12 06:01:10|8096.2|8093.4|8095.7|8092.9|8096.2|8093.4|8095.7|8092.9|3
1641967280000|2022-01-12 06:01:20|8095.6|8092.8|8095.7|8092.9|8096.1|8093.3|8095.2|8092.4|9
1641967290000|2022-01-12 06:01:30|8095.6|8092.8|8095.6|8092.8|8096.1|8093.3|8095.2|8092.4|3
1641967310000|2022-01-12 06:01:50|8095.7|8092.9|8096.2|8093.4|8096.2|8093.4|8095.6|8092.8|8
1641967320000|2022-01-12 06:02:00|8096.1|8093.3|8096.6|8093.8|8097.2|8094.4|8096.1|8093.3|39
1641967330000|2022-01-12 06:02:10|8097.1|8094.3|8096.2|8093.4|8097.1|8094.3|8096.2|8093.4|6
1641967340000|2022-01-12 06:02:20|8096.1|8093.3|8096.6|8093.8|8097.6|8094.8|8095.6|8092.8|29
1641967350000|2022-01-12 06:02:30|8096.5|8093.7|8096.6|8093.8|8096.6|8093.8|8096|8093.2|1
1641967360000|2022-01-12 06:02:40|8096.7|8093.9|8096.6|8093.8|8097.1|8094.3|8096.2|8093.4|11
1641967370000|2022-01-12 06:02:50|8096.7|8093.9|8096.6|8093.8|8097.1|8094.3|8096.6|8093.8|2
1641967380000|2022-01-12 06:03:00|8096.7|8093.9|8097.1|8094.3|8097.2|8094.4|8096.7|8093.9|12
1641967390000|2022-01-12 06:03:10|8096.7|8093.9|8096.2|8093.4|8096.7|8093.9|8096.2|8093.4|4
1641967400000|2022-01-12 06:03:20|8096|8093.2|8094.1|8091.3|8096|8093.2|8094.1|8091.3|26
1641967410000|2022-01-12 06:03:30|8094|8091.2|8093.1|8090.3|8094|8091.2|8092.7|8089.9|5
1641967420000|2022-01-12 06:03:40|8093.2|8090.4|8093.2|8090.4|8093.2|8090.4|8093|8090.2|3
1641967430000|2022-01-12 06:03:50|8093.6|8090.8|8093.2|8090.4|8093.6|8090.8|8093.2|8090.4|1
1641967440000|2022-01-12 06:04:00|8093.6|8090.8|8094.2|8091.4|8094.2|8091.4|8093.2|8090.4|5
1641967450000|2022-01-12 06:04:10|8093.6|8090.8|8094.2|8091.4|8094.2|8091.4|8093.6|8090.8|8
1641967460000|2022-01-12 06:04:20|8094|8091.2|8093.2|8090.4|8094.1|8091.3|8093.2|8090.4|5
1641967470000|2022-01-12 06:04:30|8093.1|8090.3|8093.2|8090.4|8093.2|8090.4|8093|8090.2|6
1641967490000|2022-01-12 06:04:50|8092.6|8089.8|8092.6|8089.8|8093.1|8090.3|8092.6|8089.8|9
1641967500000|2022-01-12 06:05:00|||||||||2
1641967510000|2022-01-12 06:05:10|8093.1|8090.3|8092.6|8089.8|8093.2|8090.4|8092.6|8089.8|2
1641967520000|2022-01-12 06:05:20|8093.1|8090.3|8094.2|8091.4|8094.2|8091.4|8092.6|8089.8|15
1641967530000|2022-01-12 06:05:30|8094.1|8091.3|8094.1|8091.3|8094.1|8091.3|8094.1|8091.3|1
1641967540000|2022-01-12 06:05:40|8094.2|8091.4|8094.2|8091.4|8094.2|8091.4|8094.2|8091.4|4
1641967560000|2022-01-12 06:06:00|||||||||4
1641967570000|2022-01-12 06:06:10|8094.4|8091.6|8096.2|8093.4|8096.2|8093.4|8094.4|8091.6|12
1641967580000|2022-01-12 06:06:20|8095.6|8092.8|8095.2|8092.4|8095.6|8092.8|8095.2|8092.4|3
1641967590000|2022-01-12 06:06:30|8094.7|8091.9|8094.2|8091.4|8094.7|8091.9|8094.2|8091.4|1
1641967600000|2022-01-12 06:06:40|8094.3|8091.5|8095.2|8092.4|8095.2|8092.4|8094.2|8091.4|10
1641967610000|2022-01-12 06:06:50|8095.1|8092.3|8094.2|8091.4|8095.2|8092.4|8094.2|8091.4|9
1641967620000|2022-01-12 06:07:00|8094.1|8091.3|8092.2|8089.4|8094.1|8091.3|8092.2|8089.4|10
1641967630000|2022-01-12 06:07:10|8092|8089.2|8090.2|8087.4|8092.2|8089.4|8090.2|8087.4|7
1641967640000|2022-01-12 06:07:20|8090.1|8087.3|8087.6|8084.8|8090.2|8087.4|8087.6|8084.8|33
1641967650000|2022-01-12 06:07:30|8088.1|8085.3|8087.6|8084.8|8088.1|8085.3|8087.6|8084.8|9
1641967660000|2022-01-12 06:07:40|8087.1|8084.3|8087.2|8084.4|8087.2|8084.4|8086.2|8083.4|19
1641967670000|2022-01-12 06:07:50|||||||||4
1641967680000|2022-01-12 06:08:00|8087.1|8084.3|8086.2|8083.4|8087.1|8084.3|8086.2|8083.4|23
1641967690000|2022-01-12 06:08:10|8085.6|8082.8|8085.2|8082.4|8086.1|8083.3|8084.6|8081.8|21
1641967700000|2022-01-12 06:08:20|8085.1|8082.3|8084.1|8081.3|8085.2|8082.4|8083.7|8080.9|41
1641967710000|2022-01-12 06:08:30|8084.2|8081.4|8084.2|8081.4|8084.2|8081.4|8084.1|8081.3|2
1641967720000|2022-01-12 06:08:40|8084.6|8081.8|8085.1|8082.3|8085.6|8082.8|8084.6|8081.8|15
1641967730000|2022-01-12 06:08:50|8085.2|8082.4|8086.2|8083.4|8086.2|8083.4|8085.2|8082.4|3
1641967740000|2022-01-12 06:09:00|8086.1|8083.3|8085.2|8082.4|8086.2|8083.4|8085.2|8082.4|6
1641967750000|2022-01-12 06:09:10|8083.6|8080.8|8083.6|8080.8|8084.4|8081.6|8083.1|8080.3|82
1641967760000|2022-01-12 06:09:20|8084|8081.2|8084.2|8081.4|8084.2|8081.4|8084|8081.2|8
1641967770000|2022-01-12 06:09:30|||||||||2
1641967780000|2022-01-12 06:09:40|8084.8|8082|8088.2|8085.4|8088.2|8085.4|8084.8|8082|38
1641967790000|2022-01-12 06:09:50|||||||||9
1641967800000|2022-01-12 06:10:00|8088.6|8085.8|8088.6|8085.8|8089.2|8086.4|8088.6|8085.8|14
1641967810000|2022-01-12 06:10:10|8088.5|8085.7|8089.6|8086.8|8090.1|8087.3|8087.6|8084.8|14
1641967820000|2022-01-12 06:10:20|8089.2|8086.4|8089.2|8086.4|8089.6|8086.8|8088.2|8085.4|5
1641967830000|2022-01-12 06:10:30|8089.6|8086.8|8090.1|8087.3|8090.1|8087.3|8089.6|8086.8|1
1641967840000|2022-01-12 06:10:40|8089.6|8086.8|8088.6|8085.8|8089.6|8086.8|8088.6|8085.8|4
1641967850000|2022-01-12 06:10:50|8089.2|8086.4|8088.2|8085.4|8089.2|8086.4|8088.2|8085.4|4
1641967860000|2022-01-12 06:11:00|8088.3|8085.5|8089.2|8086.4|8089.2|8086.4|8088.3|8085.5|5
1641967880000|2022-01-12 06:11:20|8089|8086.2|8089.1|8086.3|8089.2|8086.4|8088.6|8085.8|3
1641967890000|2022-01-12 06:11:30|8088.6|8085.8|8088.6|8085.8|8088.6|8085.8|8088.6|8085.8|6
1641967900000|2022-01-12 06:11:40|8088.7|8085.9|8089.1|8086.3|8089.6|8086.8|8088.7|8085.9|4
1641967910000|2022-01-12 06:11:50|8089.2|8086.4|8088.7|8085.9|8089.2|8086.4|8088.7|8085.9|1
1641967920000|2022-01-12 06:12:00|8089.1|8086.3|8089.1|8086.3|8089.7|8086.9|8089.1|8086.3|10
1641967930000|2022-01-12 06:12:10|8088.7|8085.9|8089.1|8086.3|8089.1|8086.3|8088.6|8085.8|3
1641967940000|2022-01-12 06:12:20|8089.2|8086.4|8089.1|8086.3|8089.2|8086.4|8089.1|8086.3|0
1641967950000|2022-01-12 06:12:30|8089.2|8086.4|8089.2|8086.4|8089.7|8086.9|8089.2|8086.4|5
1641967960000|2022-01-12 06:12:40|8089.1|8086.3|8089.1|8086.3|8089.1|8086.3|8089.1|8086.3|3
1641967970000|2022-01-12 06:12:50|8089.2|8086.4|8089.6|8086.8|8089.6|8086.8|8088.8|8086|0
1641967980000|2022-01-12 06:13:00|8089.8|8087|8089.6|8086.8|8090.6|8087.8|8089.6|8086.8|7
1641967990000|2022-01-12 06:13:10|8089.7|8086.9|8090.2|8087.4|8090.2|8087.4|8089.7|8086.9|3
1641968000000|2022-01-12 06:13:20|||||||||2
1641968010000|2022-01-12 06:13:30|8089.6|8086.8|8089.1|8086.3|8090.1|8087.3|8088.6|8085.8|11
1641968020000|2022-01-12 06:13:40|8089.2|8086.4|8087.6|8084.8|8089.2|8086.4|8087.2|8084.4|6
1641968030000|2022-01-12 06:13:50|8087.2|8084.4|8087.2|8084.4|8087.2|8084.4|8087.2|8084.4|2
1641968040000|2022-01-12 06:14:00|8087.3|8084.5|8088.2|8085.4|8088.7|8085.9|8087.2|8084.4|10
1641968050000|2022-01-12 06:14:10|8088.1|8085.3|8089.2|8086.4|8089.6|8086.8|8087.2|8084.4|5
1641968060000|2022-01-12 06:14:20|8089.1|8086.3|8088.6|8085.8|8089.6|8086.8|8088.6|8085.8|5
1641968070000|2022-01-12 06:14:30|8088.2|8085.4|8089.6|8086.8|8090.1|8087.3|8088.2|8085.4|1
1641968080000|2022-01-12 06:14:40|8089.2|8086.4|8089.6|8086.8|8089.7|8086.9|8089.1|8086.3|1
1641968090000|2022-01-12 06:14:50|8089.2|8086.4|8089.1|8086.3|8089.6|8086.8|8089.1|8086.3|1
1641968100000|2022-01-12 06:15:00|8088.7|8085.9|8090.2|8087.4|8090.6|8087.8|8088.7|8085.9|8
1641968110000|2022-01-12 06:15:10|8090|8087.2|8087.2|8084.4|8090|8087.2|8087.2|8084.4|7
1641968120000|2022-01-12 06:15:20|8087.7|8084.9|8086.6|8083.8|8087.7|8084.9|8086.6|8083.8|5
1641968130000|2022-01-12 06:15:30|8086.2|8083.4|8088.2|8085.4|8088.6|8085.8|8086.2|8083.4|27
1641968140000|2022-01-12 06:15:40|8088.1|8085.3|8085.6|8082.8|8088.2|8085.4|8085.2|8082.4|15
1641968150000|2022-01-12 06:15:50|8085.2|8082.4|8083.2|8080.4|8085.2|8082.4|8083.2|8080.4|15
1641968160000|2022-01-12 06:16:00|8082|8079.2|8082.4|8079.6|8082.4|8079.6|8081.2|8078.4|88
1641968170000|2022-01-12 06:16:10|8082|8079.2|8081|8078.2|8082|8079.2|8080.9|8078.1|19
1641968180000|2022-01-12 06:16:20|8081.4|8078.6|8079.9|8077.1|8081.4|8078.6|8079.5|8076.7|19
1641968190000|2022-01-12 06:16:30|8079.8|8077|8078.4|8075.6|8080|8077.2|8077.9|8075.1|40
1641968200000|2022-01-12 06:16:40|8078.8|8076|8078.9|8076.1|8079|8076.2|8078.8|8076|13
1641968210000|2022-01-12 06:16:50|8079|8076.2|8078.9|8076.1|8079|8076.2|8078.5|8075.7|3
1641968220000|2022-01-12 06:17:00|8078.4|8075.6|8079|8076.2|8079|8076.2|8078.4|8075.6|1
1641968230000|2022-01-12 06:17:10|8078.9|8076.1|8079|8076.2|8079|8076.2|8078.9|8076.1|0
1641968240000|2022-01-12 06:17:20|8078.9|8076.1|8078.9|8076.1|8079.4|8076.6|8078.4|8075.6|2
1641968250000|2022-01-12 06:17:30|8079|8076.2|8078.4|8075.6|8079|8076.2|8078|8075.2|7
1641968260000|2022-01-12 06:17:40|8078|8075.2|8078.9|8076.1|8078.9|8076.1|8078|8075.2|9
1641968270000|2022-01-12 06:17:50|8078.4|8075.6|8078.6|8075.8|8078.9|8076.1|8078.4|8075.6|5
1641968280000|2022-01-12 06:18:00|8078.5|8075.7|8078.9|8076.1|8080|8077.2|8078.5|8075.7|11
1641968290000|2022-01-12 06:18:10|8079|8076.2|8079|8076.2|8079|8076.2|8078.4|8075.6|8
1641968300000|2022-01-12 06:18:20|8079.1|8076.3|8079|8076.2|8080|8077.2|8079|8076.2|11
1641968310000|2022-01-12 06:18:30|8079.2|8076.4|8079|8076.2|8079.2|8076.4|8079|8076.2|11
1641968320000|2022-01-12 06:18:40|8079.1|8076.3|8079|8076.2|8079.1|8076.3|8079|8076.2|1
1641968330000|2022-01-12 06:18:50|8079.1|8076.3|8080|8077.2|8080|8077.2|8079.1|8076.3|2
1641968340000|2022-01-12 06:19:00|8079.9|8077.1|8079|8076.2|8079.9|8077.1|8079|8076.2|3
1641968350000|2022-01-12 06:19:10|8078.9|8076.1|8079|8076.2|8079|8076.2|8078.5|8075.7|2
1641968360000|2022-01-12 06:19:20|8078.4|8075.6|8078|8075.2|8079|8076.2|8078|8075.2|2
1641968370000|2022-01-12 06:19:30|8077.8|8075|8075.4|8072.6|8077.9|8075.1|8075.4|8072.6|35
1641968380000|2022-01-12 06:19:40|8075|8072.2|8076|8073.2|8076|8073.2|8075|8072.2|23
1641968390000|2022-01-12 06:19:50|8076.4|8073.6|8076.4|8073.6|8077|8074.2|8076|8073.2|12
1641968400000|2022-01-12 06:20:00|8076.5|8073.7|8076.5|8073.7|8077|8074.2|8076.4|8073.6|11
1641968410000|2022-01-12 06:20:10|8077|8074.2|8077.9|8075.1|8078.4|8075.6|8077|8074.2|14
1641968420000|2022-01-12 06:20:20|8077.5|8074.7|8077.5|8074.7|8077.9|8075.1|8077.4|8074.6|4
1641968430000|2022-01-12 06:20:30|8077.9|8075.1|8078.4|8075.6|8078.9|8076.1|8077.4|8074.6|4
1641968440000|2022-01-12 06:20:40|8078|8075.2|8078.4|8075.6|8079|8076.2|8078|8075.2|3
1641968450000|2022-01-12 06:20:50|8078.5|8075.7|8078|8075.2|8078.5|8075.7|8078|8075.2|3
1641968460000|2022-01-12 06:21:00|8077.6|8074.8|8079|8076.2|8079|8076.2|8077.6|8074.8|11
1641968470000|2022-01-12 06:21:10|8078.9|8076.1|8079|8076.2|8079.4|8076.6|8078.4|8075.6|7
1641968480000|2022-01-12 06:21:20|8079.1|8076.3|8078.5|8075.7|8080|8077.2|8077.4|8074.6|46
1641968490000|2022-01-12 06:21:30|8078.6|8075.8|8078|8075.2|8079|8076.2|8078|8075.2|13
1641968500000|2022-01-12 06:21:40|8078.4|8075.6|8078.4|8075.6|8078.9|8076.1|8078.4|8075.6|6
1641968510000|2022-01-12 06:21:50|8077.9|8075.1|8077.5|8074.7|8077.9|8075.1|8077|8074.2|6
1641968520000|2022-01-12 06:22:00|8077.6|8074.8|8079.1|8076.3|8079.1|8076.3|8077.6|8074.8|5
1641968530000|2022-01-12 06:22:10|8079.6|8076.8|8080|8077.2|8080.9|8078.1|8079.5|8076.7|2
1641968540000|2022-01-12 06:22:20|8079.9|8077.1|8081|8078.2|8081|8078.2|8079.5|8076.7|9
1641968550000|2022-01-12 06:22:30|8081.1|8078.3|8081.5|8078.7|8081.5|8078.7|8081.1|8078.3|10
1641968560000|2022-01-12 06:22:40|8082|8079.2|8082.5|8079.7|8082.5|8079.7|8082|8079.2|6
1641968570000|2022-01-12 06:22:50|8082.6|8079.8|8082.4|8079.6|8083.5|8080.7|8082.4|8079.6|15
1641968580000|2022-01-12 06:23:00|8082.5|8079.7|8082.6|8079.8|8082.6|8079.8|8082.5|8079.7|3
1641968590000|2022-01-12 06:23:10|8083|8080.2|8083|8080.2|8083|8080.2|8083|8080.2|1
1641968600000|2022-01-12 06:23:20|8082.9|8080.1|8080.5|8077.7|8082.9|8080.1|8080.5|8077.7|25
1641968610000|2022-01-12 06:23:30|8080.6|8077.8|8080.5|8077.7|8081.1|8078.3|8080.4|8077.6|4
1641968620000|2022-01-12 06:23:40|8080.4|8077.6|8080|8077.2|8080.6|8077.8|8080|8077.2|5
1641968630000|2022-01-12 06:23:50|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|8079.5|8076.7|5
1641968640000|2022-01-12 06:24:00|8079.4|8076.6|8078.6|8075.8|8080|8077.2|8078.6|8075.8|2
1641968650000|2022-01-12 06:24:10|8079|8076.2|8079|8076.2|8079.6|8076.8|8079|8076.2|12
1641968660000|2022-01-12 06:24:20|8078.9|8076.1|8078|8075.2|8078.9|8076.1|8076.6|8073.8|35
1641968670000|2022-01-12 06:24:30|8078.1|8075.3|8079|8076.2|8079|8076.2|8078.1|8075.3|5
1641968680000|2022-01-12 06:24:40|8078.9|8076.1|8078|8075.2|8078.9|8076.1|8078|8075.2|3
1641968690000|2022-01-12 06:24:50|8078.1|8075.3|8078|8075.2|8079|8076.2|8078|8075.2|7
1641968700000|2022-01-12 06:25:00|8077.5|8074.7|8077.5|8074.7|8077.6|8074.8|8077.1|8074.3|3
1641968710000|2022-01-12 06:25:10|8077.1|8074.3|8077|8074.2|8077.6|8074.8|8077|8074.2|0
1641968730000|2022-01-12 06:25:30|8076.6|8073.8|8078.1|8075.3|8078.6|8075.8|8076.6|8073.8|37
1641968740000|2022-01-12 06:25:40|8078|8075.2|8078.1|8075.3|8078.1|8075.3|8078|8075.2|4
1641968750000|2022-01-12 06:25:50|8078|8075.2|8080.2|8077.4|8081.1|8078.3|8077.5|8074.7|82
1641968760000|2022-01-12 06:26:00|8080.1|8077.3|8081.1|8078.3|8081.6|8078.8|8079.6|8076.8|18
1641968770000|2022-01-12 06:26:10|8081.2|8078.4|8081.2|8078.4|8082.2|8079.4|8081.2|8078.4|5
1641968780000|2022-01-12 06:26:20|8081.6|8078.8|8081.6|8078.8|8081.6|8078.8|8080.8|8078|0
1641968800000|2022-01-12 06:26:40|8081.2|8078.4|8081.1|8078.3|8081.6|8078.8|8080.7|8077.9|3
1641968810000|2022-01-12 06:26:50|8080.9|8078.1|8079.2|8076.4|8080.9|8078.1|8079.2|8076.4|9
1641968820000|2022-01-12 06:27:00|8078.8|8076|8078.2|8075.4|8079.2|8076.4|8078.2|8075.4|5
1641968830000|2022-01-12 06:27:10|8078.6|8075.8|8079.2|8076.4|8079.6|8076.8|8078.2|8075.4|7
1641968840000|2022-01-12 06:27:20|8079.1|8076.3|8079.1|8076.3|8079.2|8076.4|8078.6|8075.8|3
1641968850000|2022-01-12 06:27:30|8079.2|8076.4|8078.1|8075.3|8079.2|8076.4|8077.6|8074.8|8
1641968860000|2022-01-12 06:27:40|8077.9|8075.1|8076.2|8073.4|8077.9|8075.1|8076.2|8073.4|23
1641968870000|2022-01-12 06:27:50|8076.6|8073.8|8078.1|8075.3|8078.1|8075.3|8076.2|8073.4|4
1641968880000|2022-01-12 06:28:00|8077.6|8074.8|8077.1|8074.3|8077.6|8074.8|8075.7|8072.9|11
1641968890000|2022-01-12 06:28:10|8076.6|8073.8|8076.2|8073.4|8076.6|8073.8|8076.1|8073.3|8
1641968900000|2022-01-12 06:28:20|8076.5|8073.7|8076.2|8073.4|8076.5|8073.7|8076.2|8073.4|0
1641968910000|2022-01-12 06:28:30|8076|8073.2|8076|8073.2|8076|8073.2|8075.5|8072.7|7
1641968920000|2022-01-12 06:28:40|8075.9|8073.1|8077|8074.2|8077|8074.2|8075.5|8072.7|11
1641968930000|2022-01-12 06:28:50|8077.2|8074.4|8077.2|8074.4|8078|8075.2|8076.9|8074.1|1
1641968940000|2022-01-12 06:29:00|8077.5|8074.7|8080.2|8077.4|8080.2|8077.4|8076.7|8073.9|25
1641968950000|2022-01-12 06:29:10|8080.7|8077.9|8081.5|8078.7|8081.5|8078.7|8080|8077.2|18
1641968960000|2022-01-12 06:29:20|8081.2|8078.4|8080.5|8077.7|8081.5|8078.7|8079.5|8076.7|31
1641968970000|2022-01-12 06:29:30|8080.2|8077.4|8079.5|8076.7|8080.2|8077.4|8079.5|8076.7|3
1641968980000|2022-01-12 06:29:40|8080.5|8077.7|8079.1|8076.3|8080.5|8077.7|8079.1|8076.3|6
1641968990000|2022-01-12 06:29:50|8079|8076.2|8078.1|8075.3|8079|8076.2|8078.1|8075.3|2
1641969000000|2022-01-12 06:30:00|8078|8075.2|8076.1|8073.3|8078|8075.2|8076|8073.2|7
1641969010000|2022-01-12 06:30:10|8075.6|8072.8|8075.5|8072.7|8075.6|8072.8|8075.5|8072.7|8
1641969020000|2022-01-12 06:30:20|8075.6|8072.8|8075.5|8072.7|8075.6|8072.8|8075.5|8072.7|3
1641969030000|2022-01-12 06:30:30|8076.1|8073.3|8075.1|8072.3|8076.1|8073.3|8075.1|8072.3|3
1641969040000|2022-01-12 06:30:40|8074.9|8072.1|8074.5|8071.7|8075.1|8072.3|8074.5|8071.7|7
1641969050000|2022-01-12 06:30:50|8074.1|8071.3|8074.1|8071.3|8074.1|8071.3|8074.1|8071.3|0
1641969060000|2022-01-12 06:31:00|8073.8|8071|8075.1|8072.3|8075.1|8072.3|8072.1|8069.3|51
1641969070000|2022-01-12 06:31:10|8075|8072.2|8075.1|8072.3|8075.6|8072.8|8074.7|8071.9|5
1641969080000|2022-01-12 06:31:20|8075.5|8072.7|8075.1|8072.3|8076.1|8073.3|8075.1|8072.3|6
1641969090000|2022-01-12 06:31:30|8075.2|8072.4|8075.1|8072.3|8076.1|8073.3|8075.1|8072.3|15
1641969100000|2022-01-12 06:31:40|8074.5|8071.7|8074.1|8071.3|8074.5|8071.7|8074.1|8071.3|5
1641969110000|2022-01-12 06:31:50|8073.7|8070.9|8073.1|8070.3|8073.7|8070.9|8072.2|8069.4|23
1641969120000|2022-01-12 06:32:00|8072.9|8070.1|8072.1|8069.3|8072.9|8070.1|8071|8068.2|66
1641969130000|2022-01-12 06:32:10|8071.7|8068.9|8072.1|8069.3|8072.1|8069.3|8071.1|8068.3|26
1641969140000|2022-01-12 06:32:20|8073.1|8070.3|8073.1|8070.3|8073.1|8070.3|8073.1|8070.3|7
1641969150000|2022-01-12 06:32:30|8073.4|8070.6|8072.1|8069.3|8073.7|8070.9|8072.1|8069.3|39
1641969160000|2022-01-12 06:32:40|8072.4|8069.6|8071|8068.2|8073.1|8070.3|8070.7|8067.9|43
1641969170000|2022-01-12 06:32:50|8071.1|8068.3|8071.5|8068.7|8071.5|8068.7|8071|8068.2|5
1641969180000|2022-01-12 06:33:00|8071.6|8068.8|8074.1|8071.3|8074.1|8071.3|8071.6|8068.8|46
1641969190000|2022-01-12 06:33:10|8074|8071.2|8074.1|8071.3|8075.1|8072.3|8074|8071.2|19
1641969200000|2022-01-12 06:33:20|8074|8071.2|8073|8070.2|8074.1|8071.3|8072.5|8069.7|14
1641969210000|2022-01-12 06:33:30|8072.9|8070.1|8075.1|8072.3|8075.1|8072.3|8072.5|8069.7|13
1641969220000|2022-01-12 06:33:40|8074.1|8071.3|8074.7|8071.9|8075.1|8072.3|8074.1|8071.3|9
1641969230000|2022-01-12 06:33:50|8074.5|8071.7|8075.1|8072.3|8075.1|8072.3|8074.2|8071.4|8
1641969240000|2022-01-12 06:34:00|8076|8073.2|8075.1|8072.3|8076|8073.2|8075|8072.2|11
1641969250000|2022-01-12 06:34:10|8075.7|8072.9|8077.5|8074.7|8078.5|8075.7|8075.7|8072.9|73
1641969260000|2022-01-12 06:34:20|8078.1|8075.3|8077.5|8074.7|8078.5|8075.7|8077.5|8074.7|12
1641969270000|2022-01-12 06:34:30|8078.1|8075.3|8078|8075.2|8078.5|8075.7|8077.5|8074.7|22
1641969280000|2022-01-12 06:34:40|8077.5|8074.7|8079.5|8076.7|8079.5|8076.7|8077.5|8074.7|38
1641969290000|2022-01-12 06:34:50|8080|8077.2|8079.5|8076.7|8080|8077.2|8079.5|8076.7|7
1641969300000|2022-01-12 06:35:00|8080|8077.2|8079|8076.2|8080.6|8077.8|8079|8076.2|53
1641969310000|2022-01-12 06:35:10|8079.1|8076.3|8079.5|8076.7|8079.5|8076.7|8079.1|8076.3|0
1641969320000|2022-01-12 06:35:20|8080|8077.2|8080.5|8077.7|8080.5|8077.7|8080|8077.2|21
1641969330000|2022-01-12 06:35:30|8080.1|8077.3|8079.5|8076.7|8080.1|8077.3|8079.5|8076.7|9
1641969340000|2022-01-12 06:35:40|||||||||2
1641969350000|2022-01-12 06:35:50|8079.3|8076.5|8077.5|8074.7|8079.3|8076.5|8077.5|8074.7|23
1641969360000|2022-01-12 06:36:00|8077.4|8074.6|8076.5|8073.7|8077.4|8074.6|8076.5|8073.7|26
1641969370000|2022-01-12 06:36:10|||||||||2
1641969380000|2022-01-12 06:36:20|8076.4|8073.6|8076.5|8073.7|8076.5|8073.7|8076|8073.2|17
1641969390000|2022-01-12 06:36:30|8077|8074.2|8078.5|8075.7|8078.5|8075.7|8077|8074.2|14
1641969400000|2022-01-12 06:36:40|8079|8076.2|8077.1|8074.3|8079|8076.2|8077.1|8074.3|7
1641969410000|2022-01-12 06:36:50|8077|8074.2|8075.5|8072.7|8077.5|8074.7|8075.5|8072.7|7
1641969420000|2022-01-12 06:37:00|8076|8073.2|8076.1|8073.3|8076.5|8073.7|8076|8073.2|0
1641969430000|2022-01-12 06:37:10|8076.5|8073.7|8075.5|8072.7|8076.5|8073.7|8075.5|8072.7|2
1641969440000|2022-01-12 06:37:20|8075.6|8072.8|8076|8073.2|8076.1|8073.3|8075.6|8072.8|6
1641969450000|2022-01-12 06:37:30|8076.1|8073.3|8078.1|8075.3|8078.5|8075.7|8076.1|8073.3|10
1641969460000|2022-01-12 06:37:40|8078.5|8075.7|8078.1|8075.3|8078.5|8075.7|8078.1|8075.3|0
1641969470000|2022-01-12 06:37:50|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|1
1641969520000|2022-01-12 06:38:40|8079.1|8076.3|8079.5|8076.7|8079.5|8076.7|8079|8076.2|9
1641969530000|2022-01-12 06:38:50|8079|8076.2|8079.5|8076.7|8079.5|8076.7|8079|8076.2|5
1641969540000|2022-01-12 06:39:00|8079.1|8076.3|8080|8077.2|8080.1|8077.3|8079|8076.2|2
1641969550000|2022-01-12 06:39:10|8080.1|8077.3|8081|8078.2|8081|8078.2|8080.1|8077.3|3
1641969560000|2022-01-12 06:39:20|8081.1|8078.3|8082|8079.2|8082.1|8079.3|8081.1|8078.3|19
1641969570000|2022-01-12 06:39:30|8082.1|8079.3|8081.5|8078.7|8082.1|8079.3|8081.5|8078.7|10
1641969580000|2022-01-12 06:39:40|8081.1|8078.3|8081.1|8078.3|8081.5|8078.7|8080.5|8077.7|6
1641969590000|2022-01-12 06:39:50|8081|8078.2|8080|8077.2|8081|8078.2|8080|8077.2|8
1641969600000|2022-01-12 06:40:00|8080.1|8077.3|8079.5|8076.7|8081|8078.2|8079.5|8076.7|12
1641969610000|2022-01-12 06:40:10|8079.7|8076.9|8081|8078.2|8081.1|8078.3|8079.7|8076.9|32
1641969620000|2022-01-12 06:40:20|8081.1|8078.3|8081.1|8078.3|8081.1|8078.3|8081|8078.2|1
1641969630000|2022-01-12 06:40:30|8081|8078.2|8080|8077.2|8081|8078.2|8080|8077.2|21
1641969640000|2022-01-12 06:40:40|8079.5|8076.7|8079.1|8076.3|8079.5|8076.7|8079.1|8076.3|0
1641969650000|2022-01-12 06:40:50|||||||||2
1641969660000|2022-01-12 06:41:00|8079.2|8076.4|8080|8077.2|8080|8077.2|8079.1|8076.3|13
1641969670000|2022-01-12 06:41:10|8080.1|8077.3|8080|8077.2|8080.5|8077.7|8079.7|8076.9|2
1641969680000|2022-01-12 06:41:20|8080.1|8077.3|8080.1|8077.3|8080.1|8077.3|8080|8077.2|1
1641969690000|2022-01-12 06:41:30|8080.3|8077.5|8081|8078.2|8081.1|8078.3|8080.3|8077.5|13
1641969700000|2022-01-12 06:41:40|8081.1|8078.3|8080.1|8077.3|8081.1|8078.3|8080.1|8077.3|1
1641969710000|2022-01-12 06:41:50|8079.9|8077.1|8079.1|8076.3|8080.1|8077.3|8079.1|8076.3|19
1641969730000|2022-01-12 06:42:10|8078.1|8075.3|8078.1|8075.3|8078.1|8075.3|8078.1|8075.3|4
1641969740000|2022-01-12 06:42:20|8078.7|8075.9|8079.1|8076.3|8079.1|8076.3|8078.1|8075.3|10
1641969750000|2022-01-12 06:42:30|8079|8076.2|8078.1|8075.3|8079|8076.2|8078.1|8075.3|1
1641969760000|2022-01-12 06:42:40|||||||||2
1641969770000|2022-01-12 06:42:50|||||||||1
1641969790000|2022-01-12 06:43:10|8077.7|8074.9|8078.1|8075.3|8078.1|8075.3|8077.5|8074.7|10
1641969800000|2022-01-12 06:43:20|||||||||2
1641969820000|2022-01-12 06:43:40|8077.7|8074.9|8077.7|8074.9|8078.1|8075.3|8077.5|8074.7|4
1641969830000|2022-01-12 06:43:50|8077.5|8074.7|8078.1|8075.3|8078.1|8075.3|8077.5|8074.7|2
1641969840000|2022-01-12 06:44:00|8077.5|8074.7|8076.1|8073.3|8077.5|8074.7|8076.1|8073.3|6
1641969850000|2022-01-12 06:44:10|8077|8074.2|8077.1|8074.3|8077.1|8074.3|8077|8074.2|4
1641969860000|2022-01-12 06:44:20|||||||||1
1641969870000|2022-01-12 06:44:30|8076.5|8073.7|8077|8074.2|8077.1|8074.3|8076.5|8073.7|7
1641969880000|2022-01-12 06:44:40|8077.1|8074.3|8077.1|8074.3|8077.1|8074.3|8077.1|8074.3|5
1641969890000|2022-01-12 06:44:50|8077|8074.2|8077|8074.2|8077.1|8074.3|8077|8074.2|13
1641969900000|2022-01-12 06:45:00|8077.1|8074.3|8077.1|8074.3|8078.1|8075.3|8077.1|8074.3|12
1641969910000|2022-01-12 06:45:10|8077|8074.2|8077|8074.2|8077.1|8074.3|8077|8074.2|5
1641969920000|2022-01-12 06:45:20|8077.1|8074.3|8077.1|8074.3|8077.1|8074.3|8077|8074.2|1
1641969930000|2022-01-12 06:45:30|8077|8074.2|8078.1|8075.3|8078.1|8075.3|8076.5|8073.7|4
1641969940000|2022-01-12 06:45:40|8078|8075.2|8077.1|8074.3|8078|8075.2|8077.1|8074.3|2
1641969950000|2022-01-12 06:45:50|8077|8074.2|8077.1|8074.3|8077.1|8074.3|8077|8074.2|3
1641969960000|2022-01-12 06:46:00|8077|8074.2|8076.1|8073.3|8077|8074.2|8076.1|8073.3|3
1641969970000|2022-01-12 06:46:10|8076|8073.2|8075.5|8072.7|8076|8073.2|8075.5|8072.7|4
1641969980000|2022-01-12 06:46:20|8075.1|8072.3|8076.1|8073.3|8076.1|8073.3|8075.1|8072.3|6
1641969990000|2022-01-12 06:46:30|8076.5|8073.7|8076.1|8073.3|8076.5|8073.7|8076.1|8073.3|5
1641970010000|2022-01-12 06:46:50|8077.1|8074.3|8078|8075.2|8078|8075.2|8077.1|8074.3|15
1641970020000|2022-01-12 06:47:00|8077.5|8074.7|8078.1|8075.3|8078.1|8075.3|8077.5|8074.7|6
1641970030000|2022-01-12 06:47:10|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|8078.1|8075.3|0
1641970040000|2022-01-12 06:47:20|8078.6|8075.8|8078.5|8075.7|8080|8077.2|8078.5|8075.7|12
1641970050000|2022-01-12 06:47:30|8078.6|8075.8|8078.5|8075.7|8079.1|8076.3|8078.5|8075.7|1
1641970060000|2022-01-12 06:47:40|8078.6|8075.8|8078.6|8075.8|8078.6|8075.8|8078.5|8075.7|2
1641970070000|2022-01-12 06:47:50|8078.5|8075.7|8078.5|8075.7|8078.7|8075.9|8078.5|8075.7|1
1641970080000|2022-01-12 06:48:00|8078.1|8075.3|8075.9|8073.1|8078.5|8075.7|8075.5|8072.7|49
1641970090000|2022-01-12 06:48:10|8075.5|8072.7|8075.5|8072.7|8075.5|8072.7|8075.5|8072.7|0
1641970100000|2022-01-12 06:48:20|8075.9|8073.1|8076.5|8073.7|8076.9|8074.1|8075.9|8073.1|6
1641970110000|2022-01-12 06:48:30|8076.6|8073.8|8077|8074.2|8077|8074.2|8076.6|8073.8|1
1641970120000|2022-01-12 06:48:40|8077.5|8074.7|8076.9|8074.1|8077.9|8075.1|8076.5|8073.7|1
1641970130000|2022-01-12 06:48:50|8076.5|8073.7|8075.9|8073.1|8076.5|8073.7|8075.5|8072.7|9
1641970140000|2022-01-12 06:49:00|8076|8073.2|8076.5|8073.7|8076.9|8074.1|8075.5|8072.7|11
1641970150000|2022-01-12 06:49:10|8076.4|8073.6|8076.9|8074.1|8076.9|8074.1|8076.4|8073.6|0
1641970160000|2022-01-12 06:49:20|8076.4|8073.6|8076.9|8074.1|8076.9|8074.1|8076.4|8073.6|1
1641970170000|2022-01-12 06:49:30|8077|8074.2|8078.4|8075.6|8078.9|8076.1|8077|8074.2|13
1641970180000|2022-01-12 06:49:40|8077.9|8075.1|8078.9|8076.1|8078.9|8076.1|8076.9|8074.1|11
1641970190000|2022-01-12 06:49:50|8079.3|8076.5|8079.9|8077.1|8079.9|8077.1|8078.9|8076.1|9
1641970200000|2022-01-12 06:50:00|8079.5|8076.7|8081|8078.2|8081|8078.2|8079|8076.2|22
1641970210000|2022-01-12 06:50:10|8081.5|8078.7|8082.9|8080.1|8082.9|8080.1|8081.4|8078.6|23
1641970220000|2022-01-12 06:50:20|8082.5|8079.7|8082.5|8079.7|8082.5|8079.7|8081.9|8079.1|9
1641970230000|2022-01-12 06:50:30|8083.4|8080.6|8082|8079.2|8083.5|8080.7|8082|8079.2|10
1641970240000|2022-01-12 06:50:40|8082.1|8079.3|8082.4|8079.6|8082.5|8079.7|8081.9|8079.1|5
1641970250000|2022-01-12 06:50:50|8082.5|8079.7|8082.5|8079.7|8082.9|8080.1|8082.3|8079.5|7
1641970260000|2022-01-12 06:51:00|8082.4|8079.6|8081.1|8078.3|8082.4|8079.6|8080.5|8077.7|4
1641970270000|2022-01-12 06:51:10|8080.9|8078.1|8080.5|8077.7|8081.5|8078.7|8079.5|8076.7|10
1641970280000|2022-01-12 06:51:20|8080|8077.2|8081|8078.2|8081|8078.2|8079.9|8077.1|8
1641970290000|2022-01-12 06:51:30|8080.9|8078.1|8079.5|8076.7|8080.9|8078.1|8079.5|8076.7|3
1641970300000|2022-01-12 06:51:40|8078.5|8075.7|8077.9|8075.1|8078.5|8075.7|8076.5|8073.7|13
1641970310000|2022-01-12 06:51:50|8077.5|8074.7|8077.4|8074.6|8077.8|8075|8077|8074.2|4
1641970320000|2022-01-12 06:52:00|8077.5|8074.7|8079.9|8077.1|8079.9|8077.1|8076.5|8073.7|14
1641970330000|2022-01-12 06:52:10|8079.8|8077|8079.9|8077.1|8079.9|8077.1|8079.4|8076.6|7
1641970340000|2022-01-12 06:52:20|8080|8077.2|8078.9|8076.1|8080|8077.2|8078.9|8076.1|9
1641970350000|2022-01-12 06:52:30|8079|8076.2|8078.9|8076.1|8079.9|8077.1|8078.9|8076.1|3
1641970360000|2022-01-12 06:52:40|8078.1|8075.3|8077.4|8074.6|8078.1|8075.3|8077.4|8074.6|6
1641970370000|2022-01-12 06:52:50|8077.5|8074.7|8077.9|8075.1|8077.9|8075.1|8077.5|8074.7|2
1641970380000|2022-01-12 06:53:00|8078|8075.2|8078|8075.2|8078|8075.2|8078|8075.2|2
1641970390000|2022-01-12 06:53:10|8078.4|8075.6|8078|8075.2|8078.5|8075.7|8077.9|8075.1|4
1641970410000|2022-01-12 06:53:30|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|8078.5|8075.7|0
1641970420000|2022-01-12 06:53:40|8077.9|8075.1|8076|8073.2|8078|8075.2|8076|8073.2|8
1641970430000|2022-01-12 06:53:50|8075.9|8073.1|8076.9|8074.1|8077|8074.2|8075.9|8073.1|14
1641970440000|2022-01-12 06:54:00|8075.9|8073.1|8076|8073.2|8076|8073.2|8075.9|8073.1|6
1641970460000|2022-01-12 06:54:20|8076.1|8073.3|8076.9|8074.1|8077|8074.2|8076.1|8073.3|3
1641970470000|2022-01-12 06:54:30|8078.5|8075.7|8079.8|8077|8079.9|8077.1|8078|8075.2|6
1641970480000|2022-01-12 06:54:40|8078.9|8076.1|8079.9|8077.1|8080|8077.2|8078.9|8076.1|3
1641970490000|2022-01-12 06:54:50|8079.8|8077|8079.4|8076.6|8079.8|8077|8079.4|8076.6|0
1641970500000|2022-01-12 06:55:00|8079.5|8076.7|8078|8075.2|8079.5|8076.7|8077.9|8075.1|9
1641970510000|2022-01-12 06:55:10|8077.9|8075.1|8075.9|8073.1|8077.9|8075.1|8075.9|8073.1|3
1641970520000|2022-01-12 06:55:20|8075.4|8072.6|8075|8072.2|8075.5|8072.7|8075|8072.2|3
1641970530000|2022-01-12 06:55:30|8074.9|8072.1|8075.9|8073.1|8076|8073.2|8074.9|8072.1|6
1641970540000|2022-01-12 06:55:40|8074.9|8072.1|8075.9|8073.1|8075.9|8073.1|8074.9|8072.1|6
1641970550000|2022-01-12 06:55:50|8075.8|8073|8074|8071.2|8075.8|8073|8074|8071.2|12
1641970560000|2022-01-12 06:56:00|8073.9|8071.1|8075|8072.2|8076|8073.2|8073.9|8071.1|6
1641970570000|2022-01-12 06:56:10|8074.9|8072.1|8073.9|8071.1|8074.9|8072.1|8073.5|8070.7|3
1641970580000|2022-01-12 06:56:20|8073|8070.2|8073|8070.2|8073.5|8070.7|8073|8070.2|5
1641970590000|2022-01-12 06:56:30|8073.5|8070.7|8071|8068.2|8073.5|8070.7|8071|8068.2|30
1641970600000|2022-01-12 06:56:40|8071.5|8068.7|8072.9|8070.1|8073|8070.2|8071.5|8068.7|9
1641970610000|2022-01-12 06:56:50|8073|8070.2|8073.8|8071|8073.8|8071|8072.9|8070.1|4
1641970620000|2022-01-12 06:57:00|8073.9|8071.1|8075.8|8073|8076.5|8073.7|8073.9|8071.1|18
1641970630000|2022-01-12 06:57:10|8075.9|8073.1|8075.8|8073|8075.9|8073.1|8075.4|8072.6|1
1641970640000|2022-01-12 06:57:20|8074.9|8072.1|8074.9|8072.1|8074.9|8072.1|8074.9|8072.1|0
1641970650000|2022-01-12 06:57:30|8075|8072.2|8075.3|8072.5|8076.8|8074|8074.4|8071.6|9
1641970660000|2022-01-12 06:57:40|8075.4|8072.6|8074.5|8071.7|8075.4|8072.6|8073.9|8071.1|3
1641970670000|2022-01-12 06:57:50|8074.9|8072.1|8071.9|8069.1|8074.9|8072.1|8071.9|8069.1|9
1641970680000|2022-01-12 06:58:00|8072|8069.2|8074.9|8072.1|8076.9|8073.1|8072|8069.2|56
1641970690000|2022-01-12 06:58:10|8074.8|8072|8074|8071.2|8074.8|8072|8073.9|8071.1|3
1641970700000|2022-01-12 06:58:20|8074.1|8071.3|8074.9|8072.1|8075.9|8073.1|8074.1|8071.3|7
1641970710000|2022-01-12 06:58:30|8074.8|8072|8074.4|8071.6|8074.8|8072|8073.9|8071.1|1
1641970720000|2022-01-12 06:58:40|8073.9|8071.1|8073.9|8071.1|8073.9|8071.1|8073.5|8070.7|4
1641970730000|2022-01-12 06:58:50|8074|8071.2|8073.4|8070.6|8074.9|8072.1|8073.4|8070.6|16
1641970740000|2022-01-12 06:59:00|8072.9|8070.1|8072.4|8069.6|8072.9|8070.1|8072.4|8069.6|1
1641970750000|2022-01-12 06:59:10|8072|8069.2|8071.9|8069.1|8072.3|8069.5|8071.9|8069.1|3
1641970760000|2022-01-12 06:59:20|8071.8|8069|8071.9|8069.1|8071.9|8069.1|8071.8|8069|5
1641970770000|2022-01-12 06:59:30|8072.3|8069.5|8071.9|8069.1|8072.9|8070.1|8070.3|8067.5|57
1641970780000|2022-01-12 06:59:40|8071.8|8069|8072.9|8070.1|8073.4|8070.6|8070.9|8068.1|58
1641970790000|2022-01-12 06:59:50|8071.9|8069.1|8072.9|8070.1|8073.3|8070.5|8071.9|8069.1|8
1641970800000|2022-01-12 07:00:00|8073|8070.2|8070.5|8067.7|8073.9|8071.1|8070.4|8067.6|41
1641970810000|2022-01-12 07:00:10|8070.9|8068.1|8070.9|8068.1|8070.9|8068.1|8070.3|8067.5|6
1641970820000|2022-01-12 07:00:20|8071.5|8068.7|8072.9|8070.1|8073.9|8071.1|8071.5|8068.7|32
1641970830000|2022-01-12 07:00:30|8072.8|8070|8073.9|8071.1|8073.9|8071.1|8072.8|8070|7
1641970840000|2022-01-12 07:00:40|8073.8|8071|8072.9|8070.1|8073.8|8071|8072.8|8070|5
1641970850000|2022-01-12 07:00:50|8072.8|8070|8072.8|8070|8072.9|8070.1|8072|8069.2|2
1641970860000|2022-01-12 07:01:00|8072.9|8070.1|8073.8|8071|8073.8|8071|8072|8069.2|25
1641970870000|2022-01-12 07:01:10|8073.9|8071.1|8071.9|8069.1|8073.9|8071.1|8071.8|8069|54
1641970880000|2022-01-12 07:01:20|8071.8|8069|8070.9|8068.1|8071.9|8069.1|8070.9|8068.1|8
1641970890000|2022-01-12 07:01:30|8070.8|8068|8069.4|8066.6|8070.8|8068|8069.3|8066.5|29
1641970900000|2022-01-12 07:01:40|8069.5|8066.7|8070.5|8067.7|8071|8068.2|8069.5|8066.7|28
1641970910000|2022-01-12 07:01:50|||||||||2
1641970920000|2022-01-12 07:02:00|8070.6|8067.8|8072.1|8069.3|8072.1|8069.3|8070.6|8067.8|27
1641970930000|2022-01-12 07:02:10|8071.7|8068.9|8071.5|8068.7|8071.7|8068.9|8071.5|8068.7|3
1641970940000|2022-01-12 07:02:20|8070.5|8067.7|8071.9|8069.1|8071.9|8069.1|8070.4|8067.6|66
1641970960000|2022-01-12 07:02:40|8071.8|8069|8071.3|8068.5|8071.8|8069|8071.3|8068.5|12
1641970970000|2022-01-12 07:02:50|8070.9|8068.1|8070.9|8068.1|8071.4|8068.6|8070.9|8068.1|3
1641970980000|2022-01-12 07:03:00|8071|8068.2|8071|8068.2|8071.5|8068.7|8070.9|8068.1|7
1641970990000|2022-01-12 07:03:10|8071.4|8068.6|8070.9|8068.1|8071.5|8068.7|8070.9|8068.1|1
1641971000000|2022-01-12 07:03:20|8071.9|8069.1|8071.9|8069.1|8071.9|8069.1|8071.9|8069.1|1
1641971010000|2022-01-12 07:03:30|8071.8|8069|8071.9|8069.1|8071.9|8069.1|8070.9|8068.1|71
1641971020000|2022-01-12 07:03:40|||||||||2
1641971030000|2022-01-12 07:03:50|8072.3|8069.5|8071.9|8069.1|8072.3|8069.5|8071.9|8069.1|18
1641971040000|2022-01-12 07:04:00|8071.5|8068.7|8071.9|8069.1|8071.9|8069.1|8071.5|8068.7|2
1641971050000|2022-01-12 07:04:10|8071.8|8069|8074.8|8072|8074.9|8072.1|8071.8|8069|52
1641971060000|2022-01-12 07:04:20|8074.9|8072.1|8078.9|8076.1|8078.9|8076.1|8074.9|8072.1|39
1641971070000|2022-01-12 07:04:30|8079|8076.2|8079.9|8077.1|8079.9|8077.1|8079|8076.2|11
1641971080000|2022-01-12 07:04:40|8080|8077.2|8073.9|8071.1|8080.3|8077.5|8073.9|8071.1|50
1641971090000|2022-01-12 07:04:50|||||||||7
1641971100000|2022-01-12 07:05:00|8073.8|8071|8073.9|8071.1|8073.9|8071.1|8073.3|8070.5|4
1641971110000|2022-01-12 07:05:10|8074|8071.2|8074.9|8072.1|8074.9|8072.1|8074|8071.2|7
1641971120000|2022-01-12 07:05:20|8075.3|8072.5|8074.3|8071.5|8075.3|8072.5|8074.3|8071.5|7
1641971130000|2022-01-12 07:05:30|8074.5|8071.7|8070.9|8068.1|8074.9|8072.1|8070.4|8067.6|68
1641971140000|2022-01-12 07:05:40|8071.4|8068.6|8071.8|8069|8071.9|8069.1|8070.9|8068.1|5
1641971150000|2022-01-12 07:05:50|8070.9|8068.1|8071.9|8069.1|8071.9|8069.1|8070.3|8067.5|19
1641971160000|2022-01-12 07:06:00|8072|8069.2|8070.9|8068.1|8072.9|8070.1|8070.9|8068.1|7
1641971170000|2022-01-12 07:06:10|8071|8068.2|8070.9|8068.1|8071|8068.2|8070.9|8068.1|5
1641971180000|2022-01-12 07:06:20|8071.8|8069|8071.8|8069|8071.8|8069|8071.4|8068.6|8
1641971190000|2022-01-12 07:06:30|8071.4|8068.6|8071.9|8069.1|8071.9|8069.1|8070.9|8068.1|8
1641971200000|2022-01-12 07:06:40|8072.3|8069.5|8072.9|8070.1|8073.3|8070.5|8072.3|8069.5|14
1641971210000|2022-01-12 07:06:50|||||||||1
1641971220000|2022-01-12 07:07:00|8073.8|8071|8075.8|8073|8075.9|8073.1|8073.8|8071|51
1641971230000|2022-01-12 07:07:10|8075.4|8072.6|8075.8|8073|8075.8|8073|8075.4|8072.6|0
1641971240000|2022-01-12 07:07:20|8075.7|8072.9|8074.8|8072|8075.7|8072.9|8074.3|8071.5|8
1641971250000|2022-01-12 07:07:30|8074.4|8071.6|8073.9|8071.1|8074.8|8072|8073.9|8071.1|1
1641971260000|2022-01-12 07:07:40|||||||||1
1641971280000|2022-01-12 07:08:00|8074|8071.2|8074.4|8071.6|8074.7|8071.9|8073.9|8071.1|7
1641971290000|2022-01-12 07:08:10|8073.9|8071.1|8074.9|8072.1|8074.9|8072.1|8073.9|8071.1|1
1641971300000|2022-01-12 07:08:20|8074.8|8072|8074.9|8072.1|8074.9|8072.1|8074.8|8072|2
1641971310000|2022-01-12 07:08:30|8074.8|8072|8074.8|8072|8074.8|8072|8074.8|8072|3
1641971320000|2022-01-12 07:08:40|8074.9|8072.1|8076.9|8074.1|8077.4|8074.6|8074.9|8072.1|19
1641971330000|2022-01-12 07:08:50|8077|8074.2|8079.7|8076.9|8079.9|8077.1|8077|8074.2|14
1641971340000|2022-01-12 07:09:00|8079.3|8076.5|8077.9|8075.1|8079.4|8076.6|8077.9|8075.1|6
1641971350000|2022-01-12 07:09:10|8077.8|8075|8076.9|8074.1|8077.8|8075|8076.9|8074.1|2
1641971360000|2022-01-12 07:09:20|8076.7|8073.9|8076.9|8074.1|8076.9|8074.1|8075.9|8073.1|1
1641971370000|2022-01-12 07:09:30|||||||||1
1641971390000|2022-01-12 07:09:50|8077|8074.2|8076.9|8074.1|8077.8|8075|8076.9|8074.1|10
1641971410000|2022-01-12 07:10:10|8077|8074.2|8077.8|8075|8077.9|8075.1|8076.9|8074.1|22
1641971420000|2022-01-12 07:10:20|8077.9|8075.1|8076.9|8074.1|8078.4|8075.6|8076.9|8074.1|11
1641971430000|2022-01-12 07:10:30|||||||||1
1641971440000|2022-01-12 07:10:40|8075.8|8073|8072.9|8070.1|8075.8|8073|8072.9|8070.1|9
1641971450000|2022-01-12 07:10:50|8073.1|8070.3|8074.8|8072|8074.9|8072.1|8073.1|8070.3|15
1641971460000|2022-01-12 07:11:00|8075.3|8072.5|8075.3|8072.5|8075.3|8072.5|8075.3|8072.5|0
1641971470000|2022-01-12 07:11:10|8074.9|8072.1|8074.9|8072.1|8075.3|8072.5|8074.8|8072|4
1641971480000|2022-01-12 07:11:20|8074.8|8072|8074.9|8072.1|8074.9|8072.1|8073.9|8071.1|4
1641971490000|2022-01-12 07:11:30|8074.8|8072|8073.9|8071.1|8074.8|8072|8073.8|8071|0
1641971500000|2022-01-12 07:11:40|8073.8|8071|8073.8|8071|8073.8|8071|8072.9|8070.1|4
1641971510000|2022-01-12 07:11:50|8073.9|8071.1|8073.3|8070.5|8073.9|8071.1|8073.3|8070.5|3
1641971520000|2022-01-12 07:12:00|8072.9|8070.1|8072.3|8069.5|8073.3|8070.5|8071.8|8069|16
1641971530000|2022-01-12 07:12:10|8073.5|8070.7|8075.3|8072.5|8075.7|8072.9|8073.5|8070.7|14
1641971540000|2022-01-12 07:12:20|8074.9|8072.1|8078.3|8075.5|8079.3|8076.5|8074.9|8072.1|17
1641971550000|2022-01-12 07:12:30|8079.5|8076.7|8080.9|8078.1|8080.9|8078.1|8079.5|8076.7|44
1641971560000|2022-01-12 07:12:40|8081.3|8078.5|8082.9|8080.1|8082.9|8080.1|8081.3|8078.5|11
1641971570000|2022-01-12 07:12:50|8082.8|8080|8083.9|8081.1|8083.9|8081.1|8082.4|8079.6|14
1641971580000|2022-01-12 07:13:00|8083.8|8081|8083.4|8080.6|8084.4|8081.6|8082.9|8080.1|24
1641971590000|2022-01-12 07:13:10|8083.3|8080.5|8082.9|8080.1|8083.3|8080.5|8082.9|8080.1|8
1641971600000|2022-01-12 07:13:20|8083.1|8080.3|8083.9|8081.1|8083.9|8081.1|8083.1|8080.3|13
1641971610000|2022-01-12 07:13:30|8083.5|8080.7|8083.9|8081.1|8084.5|8081.7|8083.5|8080.7|41
1641971620000|2022-01-12 07:13:40|8084.3|8081.5|8083.9|8081.1|8084.5|8081.7|8083.9|8081.1|6
1641971630000|2022-01-12 07:13:50|8084|8081.2|8084.5|8081.7|8085.7|8082.9|8083.5|8080.7|18
1641971640000|2022-01-12 07:14:00|8084.4|8081.6|8084.5|8081.7|8084.9|8082.1|8083.9|8081.1|6
1641971650000|2022-01-12 07:14:10|8084.9|8082.1|8084.5|8081.7|8084.9|8082.1|8084.4|8081.6|1
1641971660000|2022-01-12 07:14:20|8084.4|8081.6|8081.9|8079.1|8084.9|8082.1|8081.9|8079.1|28
1641971670000|2022-01-12 07:14:30|8081.7|8078.9|8079.9|8077.1|8081.7|8078.9|8079.9|8077.1|24
1641971680000|2022-01-12 07:14:40|8080.1|8077.3|8080.9|8078.1|8081.9|8079.1|8080.1|8077.3|7
1641971690000|2022-01-12 07:14:50|8080.8|8078|8080.9|8078.1|8080.9|8078.1|8080.8|8078|4
1641971700000|2022-01-12 07:15:00|8080.8|8078|8081.3|8078.5|8081.3|8078.5|8080.8|8078|17
1641971710000|2022-01-12 07:15:10|8080.9|8078.1|8081.3|8078.5|8081.3|8078.5|8080.9|8078.1|2
1641971720000|2022-01-12 07:15:20|8080.9|8078.1|8081.5|8078.7|8081.5|8078.7|8080.9|8078.1|7
1641971730000|2022-01-12 07:15:30|8081.9|8079.1|8081.9|8079.1|8081.9|8079.1|8081.8|8079|8
1641971740000|2022-01-12 07:15:40|8081.1|8078.3|8081.5|8078.7|8081.9|8079.1|8081.1|8078.3|18
1641971750000|2022-01-12 07:15:50|8081.4|8078.6|8081.9|8079.1|8081.9|8079.1|8081.4|8078.6|4
1641971760000|2022-01-12 07:16:00|8081.5|8078.7|8081.9|8079.1|8081.9|8079.1|8081.5|8078.7|0
1641971770000|2022-01-12 07:16:10|||||||||2
1641971780000|2022-01-12 07:16:20|||||||||7
1641971790000|2022-01-12 07:16:30|8082.3|8079.5|8081.9|8079.1|8082.3|8079.5|8081.9|8079.1|2
1641971800000|2022-01-12 07:16:40|8080.5|8077.7|8081.5|8078.7|8081.9|8079.1|8080.5|8077.7|63
1641971810000|2022-01-12 07:16:50|8081.9|8079.1|8083.3|8080.5|8083.4|8080.6|8081.5|8078.7|16
1641971820000|2022-01-12 07:17:00|8082.9|8080.1|8083|8080.2|8083.5|8080.7|8082.9|8080.1|4
1641971830000|2022-01-12 07:17:10|8083.1|8080.3|8085.9|8083.1|8085.9|8083.1|8083.1|8080.3|13
1641971840000|2022-01-12 07:17:20|8086.1|8083.3|8087.5|8084.7|8087.9|8085.1|8086.1|8083.3|24
1641971850000|2022-01-12 07:17:30|8087.9|8085.1|8086.9|8084.1|8087.9|8085.1|8086.5|8083.7|6
1641971860000|2022-01-12 07:17:40|8087.4|8084.6|8086.9|8084.1|8087.9|8085.1|8086.9|8084.1|21
1641971870000|2022-01-12 07:17:50|8085.9|8083.1|8085.9|8083.1|8085.9|8083.1|8085.5|8082.7|8
1641971880000|2022-01-12 07:18:00|8085.5|8082.7|8087.9|8085.1|8087.9|8085.1|8085.4|8082.6|13
1641971890000|2022-01-12 07:18:10|8087.5|8084.7|8087.9|8085.1|8087.9|8085.1|8087.5|8084.7|1
1641971900000|2022-01-12 07:18:20|8087.4|8084.6|8086.9|8084.1|8087.4|8084.6|8086.5|8083.7|2
1641971910000|2022-01-12 07:18:30|8087.1|8084.3|8086.9|8084.1|8087.9|8085.1|8086.9|8084.1|8
1641971920000|2022-01-12 07:18:40|8087.5|8084.7|8086.9|8084.1|8087.5|8084.7|8086.9|8084.1|6
1641971930000|2022-01-12 07:18:50|8086.7|8083.9|8084.9|8082.1|8086.8|8084|8084.9|8082.1|15
1641971940000|2022-01-12 07:19:00|8085.3|8082.5|8085.9|8083.1|8086.4|8083.6|8085.3|8082.5|7
1641971950000|2022-01-12 07:19:10|8086.5|8083.7|8086.9|8084.1|8086.9|8084.1|8086.5|8083.7|10
1641971960000|2022-01-12 07:19:20|8087.9|8085.1|8087.4|8084.6|8087.9|8085.1|8087.4|8084.6|31
1641971970000|2022-01-12 07:19:30|8086.9|8084.1|8086.9|8084.1|8086.9|8084.1|8086.9|8084.1|2
1641971980000|2022-01-12 07:19:40|8086.5|8083.7|8086.5|8083.7|8086.5|8083.7|8086.5|8083.7|6
1641971990000|2022-01-12 07:19:50|8087.3|8084.5|8087.5|8084.7|8087.9|8085.1|8086.9|8084.1|2
1641972000000|2022-01-12 07:20:00|8087.4|8084.6|8087.4|8084.6|8087.9|8085.1|8087.3|8084.5|11
1641972010000|2022-01-12 07:20:10|8087.9|8085.1|8087.9|8085.1|8087.9|8085.1|8087.8|8085|0
1641972020000|2022-01-12 07:20:20|8087.4|8084.6|8087.3|8084.5|8087.9|8085.1|8087.3|8084.5|4
1641972030000|2022-01-12 07:20:30|8086.9|8084.1|8086.9|8084.1|8086.9|8084.1|8086.5|8083.7|6
1641972040000|2022-01-12 07:20:40|8086.4|8083.6|8086.9|8084.1|8086.9|8084.1|8086.4|8083.6|14
1641972050000|2022-01-12 07:20:50|8087.9|8085.1|8087.4|8084.6|8087.9|8085.1|8086.9|8084.1|12
1641972060000|2022-01-12 07:21:00|8087.3|8084.5|8088.5|8085.7|8088.5|8085.7|8087.3|8084.5|12
1641972070000|2022-01-12 07:21:10|8088.4|8085.6|8088.9|8086.1|8089.9|8087.1|8088.4|8085.6|19
1641972080000|2022-01-12 07:21:20|8088.5|8085.7|8087.9|8085.1|8088.5|8085.7|8087.9|8085.1|5
1641972090000|2022-01-12 07:21:30|8088.1|8085.3|8088.9|8086.1|8089.3|8086.5|8088.1|8085.3|11
1641972100000|2022-01-12 07:21:40|8089.3|8086.5|8089.5|8086.7|8089.5|8086.7|8088.9|8086.1|5
1641972110000|2022-01-12 07:21:50|8090.3|8087.5|8089.5|8086.7|8090.3|8087.5|8089.5|8086.7|4
1641972120000|2022-01-12 07:22:00|8088.9|8086.1|8088.9|8086.1|8089.4|8086.6|8088.5|8085.7|10
1641972130000|2022-01-12 07:22:10|8088.4|8085.6|8087.3|8084.5|8088.4|8085.6|8087.3|8084.5|24
1641972140000|2022-01-12 07:22:20|8086.9|8084.1|8086.9|8084.1|8087.3|8084.5|8086.9|8084.1|5
1641972150000|2022-01-12 07:22:30|8086.4|8083.6|8086.9|8084.1|8086.9|8084.1|8086.3|8083.5|11
1641972160000|2022-01-12 07:22:40|8086.5|8083.7|8086.9|8084.1|8086.9|8084.1|8086.5|8083.7|0
1641972170000|2022-01-12 07:22:50|8086.5|8083.7|8086.9|8084.1|8086.9|8084.1|8086.3|8083.5|3
1641972180000|2022-01-12 07:23:00|8086.5|8083.7|8086.4|8083.6|8086.5|8083.7|8086.4|8083.6|1
1641972190000|2022-01-12 07:23:10|8086.3|8083.5|8085.9|8083.1|8086.4|8083.6|8085.3|8082.5|2
1641972200000|2022-01-12 07:23:20|8086.4|8083.6|8085.9|8083.1|8086.5|8083.7|8085.9|8083.1|5
1641972210000|2022-01-12 07:23:30|||||||||2
1641972220000|2022-01-12 07:23:40|8085.4|8082.6|8086.4|8083.6|8086.9|8084.1|8085.3|8082.5|16
1641972230000|2022-01-12 07:23:50|8086.3|8083.5|8086.4|8083.6|8086.5|8083.7|8086.3|8083.5|10
1641972240000|2022-01-12 07:24:00|8086.3|8083.5|8086.5|8083.7|8086.9|8084.1|8086.3|8083.5|2
1641972250000|2022-01-12 07:24:10|8086.4|8083.6|8085.9|8083.1|8086.5|8083.7|8085.9|8083.1|10
1641972260000|2022-01-12 07:24:20|8086.4|8083.6|8086.9|8084.1|8086.9|8084.1|8086.4|8083.6|0
1641972270000|2022-01-12 07:24:30|8086.3|8083.5|8085.9|8083.1|8086.3|8083.5|8085.9|8083.1|12
1641972280000|2022-01-12 07:24:40|8085.3|8082.5|8082.9|8080.1|8086.3|8083.5|8082.5|8079.7|37
1641972290000|2022-01-12 07:24:50|8083.3|8080.5|8082.9|8080.1|8083.4|8080.6|8082.9|8080.1|8
1641972300000|2022-01-12 07:25:00|8082.5|8079.7|8082.9|8080.1|8082.9|8080.1|8082.5|8079.7|1
1641972310000|2022-01-12 07:25:10|8082.5|8079.7|8083.3|8080.5|8083.3|8080.5|8082.5|8079.7|11
1641972320000|2022-01-12 07:25:20|8082.9|8080.1|8083.3|8080.5|8083.3|8080.5|8082.4|8079.6|11
1641972330000|2022-01-12 07:25:30|8082.9|8080.1|8082.9|8080.1|8083.9|8081.1|8082.5|8079.7|11
1641972350000|2022-01-12 07:25:50|8082.5|8079.7|8082.9|8080.1|8082.9|8080.1|8082.5|8079.7|12
1641972360000|2022-01-12 07:26:00|8082.5|8079.7|8082.9|8080.1|8082.9|8080.1|8081.9|8079.1|15
1641972370000|2022-01-12 07:26:10|8082.5|8079.7|8083.5|8080.7|8083.9|8081.1|8081.5|8078.7|25
1641972380000|2022-01-12 07:26:20|8083.9|8081.1|8083.5|8080.7|8083.9|8081.1|8082.5|8079.7|7
1641972390000|2022-01-12 07:26:30|8083.4|8080.6|8083.5|8080.7|8083.5|8080.7|8083.4|8080.6|0
1641972400000|2022-01-12 07:26:40|8083|8080.2|8083.5|8080.7|8083.5|8080.7|8082.5|8079.7|2
1641972410000|2022-01-12 07:26:50|8083.4|8080.6|8084|8081.2|8084|8081.2|8082.9|8080.1|7
1641972420000|2022-01-12 07:27:00|8083.9|8081.1|8083|8080.2|8084.5|8081.7|8082.9|8080.1|7
1641972430000|2022-01-12 07:27:10|8082.9|8080.1|8084.4|8081.6|8084.5|8081.7|8082.9|8080.1|24
1641972440000|2022-01-12 07:27:20|8084.5|8081.7|8084.5|8081.7|8085.5|8082.7|8084.5|8081.7|25
1641972450000|2022-01-12 07:27:30|8084.9|8082.1|8084.9|8082.1|8085.4|8082.6|8084.5|8081.7|3
1641972470000|2022-01-12 07:27:50|8084.8|8082|8084.5|8081.7|8084.8|8082|8084.4|8081.6|10
1641972480000|2022-01-12 07:28:00|8084.4|8081.6|8087.1|8084.3|8087.5|8084.7|8084.3|8081.5|247
1641972490000|2022-01-12 07:28:10|8087.5|8084.7|8087.5|8084.7|8087.7|8084.9|8087.1|8084.3|32
1641972500000|2022-01-12 07:28:20|8087.1|8084.3|8085.7|8082.9|8087.1|8084.3|8085.6|8082.8|35
1641972510000|2022-01-12 07:28:30|8085.6|8082.8|8084.5|8081.7|8085.7|8082.9|8084.5|8081.7|5
1641972520000|2022-01-12 07:28:40|8084.7|8081.9|8084.6|8081.8|8085.1|8082.3|8084.6|8081.8|8
1641972530000|2022-01-12 07:28:50|8086.5|8083.7|8087.1|8084.3|8087.1|8084.3|8086.5|8083.7|42
1641972540000|2022-01-12 07:29:00|8086.6|8083.8|8087.1|8084.3|8087.1|8084.3|8086.6|8083.8|2
1641972550000|2022-01-12 07:29:10|8087|8084.2|8087.1|8084.3|8087.1|8084.3|8086.6|8083.8|0
1641972560000|2022-01-12 07:29:20|8087|8084.2|8085.1|8082.3|8087.1|8084.3|8085|8082.2|18
1641972570000|2022-01-12 07:29:30|8085.5|8082.7|8086|8083.2|8086|8083.2|8085.1|8082.3|6
1641972580000|2022-01-12 07:29:40|8086.1|8083.3|8087.5|8084.7|8088.1|8085.3|8086.1|8083.3|21
1641972590000|2022-01-12 07:29:50|8087.1|8084.3|8089.1|8086.3|8089.1|8086.3|8087.1|8084.3|22
1641972600000|2022-01-12 07:30:00|8088.9|8086.1|8087.6|8084.8|8090.5|8087.7|8087.6|8084.8|54
1641972610000|2022-01-12 07:30:10|8087.5|8084.7|8087.1|8084.3|8088.1|8085.3|8087.1|8084.3|13
1641972620000|2022-01-12 07:30:20|8087.5|8084.7|8086.5|8083.7|8087.5|8084.7|8086.5|8083.7|12
1641972630000|2022-01-12 07:30:30|8086.1|8083.3|8086.1|8083.3|8086.1|8083.3|8086.1|8083.3|7
1641972640000|2022-01-12 07:30:40|8086.2|8083.4|8086.6|8083.8|8087.1|8084.3|8086.2|8083.4|6
1641972650000|2022-01-12 07:30:50|8086.7|8083.9|8086.1|8083.3|8087.1|8084.3|8086.1|8083.3|6
1641972660000|2022-01-12 07:31:00|8086.6|8083.8|8086.5|8083.7|8086.7|8083.9|8086.5|8083.7|1
1641972670000|2022-01-12 07:31:10|8086.1|8083.3|8089.1|8086.3|8089.1|8086.3|8085.6|8082.8|26
1641972680000|2022-01-12 07:31:20|8089.2|8086.4|8089.5|8086.7|8090.1|8087.3|8089.1|8086.3|4
1641972690000|2022-01-12 07:31:30|8089.6|8086.8|8090.1|8087.3|8090.1|8087.3|8089.5|8086.7|2
1641972700000|2022-01-12 07:31:40|8089.7|8086.9|8090.1|8087.3|8090.7|8087.9|8089.6|8086.8|7
1641972710000|2022-01-12 07:31:50|8090.3|8087.5|8091.6|8088.8|8093.1|8090.3|8090.3|8087.5|50
1641972720000|2022-01-12 07:32:00|8091.5|8088.7|8092.1|8089.3|8092.1|8089.3|8091.1|8088.3|37
1641972730000|2022-01-12 07:32:10|8091.7|8088.9|8091.5|8088.7|8092.1|8089.3|8091.1|8088.3|5
1641972740000|2022-01-12 07:32:20|8091.1|8088.3|8091.1|8088.3|8091.1|8088.3|8090.5|8087.7|6
1641972750000|2022-01-12 07:32:30|8091.5|8088.7|8091.5|8088.7|8091.5|8088.7|8091.1|8088.3|0
1641972760000|2022-01-12 07:32:40|8091.6|8088.8|8092.1|8089.3|8092.1|8089.3|8091.6|8088.8|13
1641972770000|2022-01-12 07:32:50|||||||||1
1641972780000|2022-01-12 07:33:00|8091.7|8088.9|8090.6|8087.8|8092.1|8089.3|8090.1|8087.3|29
1641972790000|2022-01-12 07:33:10|8090.7|8087.9|8091.1|8088.3|8091.7|8088.9|8090.5|8087.7|10
1641972800000|2022-01-12 07:33:20|8090.6|8087.8|8089.6|8086.8|8091.1|8088.3|8089.1|8086.3|10
1641972810000|2022-01-12 07:33:30|8089.7|8086.9|8092.7|8089.9|8093.1|8090.3|8089.6|8086.8|31
1641972820000|2022-01-12 07:33:40|8092.6|8089.8|8092.1|8089.3|8092.6|8089.8|8091.1|8088.3|8
1641972830000|2022-01-12 07:33:50|8091.6|8088.8|8091.6|8088.8|8092.1|8089.3|8091.6|8088.8|3
1641972840000|2022-01-12 07:34:00|8091.7|8088.9|8092.7|8089.9|8093.1|8090.3|8091.6|8088.8|14
1641972850000|2022-01-12 07:34:10|8093.1|8090.3|8093.1|8090.3|8093.1|8090.3|8092.5|8089.7|9
1641972860000|2022-01-12 07:34:20|8092.7|8089.9|8092.7|8089.9|8093.3|8090.5|8092.7|8089.9|15
1641972870000|2022-01-12 07:34:30|8093.1|8090.3|8092.7|8089.9|8093.2|8090.4|8092.7|8089.9|2
1641972880000|2022-01-12 07:34:40|8093.1|8090.3|8095.6|8092.8|8095.6|8092.8|8092.7|8089.9|38
1641972890000|2022-01-12 07:34:50|8095.2|8092.4|8094.2|8091.4|8095.6|8092.8|8094.2|8091.4|22
1641972900000|2022-01-12 07:35:00|8094.6|8091.8|8095.1|8092.3|8095.6|8092.8|8094.1|8091.3|19
1641972910000|2022-01-12 07:35:10|8094.7|8091.9|8094.2|8091.4|8094.7|8091.9|8094.1|8091.3|12
1641972920000|2022-01-12 07:35:20|8094.6|8091.8|8094.7|8091.9|8094.7|8091.9|8094.1|8091.3|2
1641972930000|2022-01-12 07:35:30|8094.6|8091.8|8093.1|8090.3|8094.6|8091.8|8093.1|8090.3|11
1641972940000|2022-01-12 07:35:40|8092.1|8089.3|8091.7|8088.9|8092.2|8089.4|8091.7|8088.9|6
1641972950000|2022-01-12 07:35:50|8091.5|8088.7|8091.1|8088.3|8091.5|8088.7|8090.7|8087.9|8
1641972960000|2022-01-12 07:36:00|8090.7|8087.9|8092.1|8089.3|8092.1|8089.3|8090.7|8087.9|1
1641972980000|2022-01-12 07:36:20|8091.7|8088.9|8091.6|8088.8|8091.7|8088.9|8091.1|8088.3|3
1641972990000|2022-01-12 07:36:30|8091.5|8088.7|8092.1|8089.3|8092.1|8089.3|8091.1|8088.3|9
1641973000000|2022-01-12 07:36:40|8091.7|8088.9|8092.1|8089.3|8093.1|8090.3|8091.7|8088.9|21
1641973010000|2022-01-12 07:36:50|8091.7|8088.9|8091.7|8088.9|8092.7|8089.9|8091.7|8088.9|5
1641973020000|2022-01-12 07:37:00|8092.1|8089.3|8092.1|8089.3|8093.1|8090.3|8091.7|8088.9|7
1641973030000|2022-01-12 07:37:10|8092.6|8089.8|8093.6|8090.8|8093.6|8090.8|8092.6|8089.8|2
1641973040000|2022-01-12 07:37:20|8093.7|8090.9|8093.5|8090.7|8094.1|8091.3|8093.1|8090.3|1
1641973050000|2022-01-12 07:37:30|8093.1|8090.3|8093.1|8090.3|8093.1|8090.3|8093.1|8090.3|0
1641973060000|2022-01-12 07:37:40|8093|8090.2|8091.5|8088.7|8093|8090.2|8091.1|8088.3|6
1641973070000|2022-01-12 07:37:50|8091.1|8088.3|8091.1|8088.3|8091.5|8088.7|8090.7|8087.9|16
1641973080000|2022-01-12 07:38:00|8090.7|8087.9|8090.1|8087.3|8090.7|8087.9|8089.7|8086.9|1
1641973090000|2022-01-12 07:38:10|8089.7|8086.9|8088.1|8085.3|8089.7|8086.9|8088.1|8085.3|12
1641973100000|2022-01-12 07:38:20|8088.5|8085.7|8091.1|8088.3|8092.6|8089.8|8088.5|8085.7|87
1641973110000|2022-01-12 07:38:30|8091.5|8088.7|8092.1|8089.3|8092.7|8089.9|8091.1|8088.3|5
1641973120000|2022-01-12 07:38:40|8092.5|8089.7|8092.1|8089.3|8093.5|8090.7|8091.5|8088.7|11
1641973130000|2022-01-12 07:38:50|8092.5|8089.7|8091.5|8088.7|8092.5|8089.7|8091.1|8088.3|3
1641973140000|2022-01-12 07:39:00|8091.1|8088.3|8091.1|8088.3|8091.6|8088.8|8090.1|8087.3|33
1641973150000|2022-01-12 07:39:10|8090.6|8087.8|8091.1|8088.3|8091.5|8088.7|8090.6|8087.8|0
1641973160000|2022-01-12 07:39:20|8091.5|8088.7|8090.1|8087.3|8091.5|8088.7|8088.1|8085.3|45
1641973170000|2022-01-12 07:39:30|8090|8087.2|8090.1|8087.3|8090.1|8087.3|8089.5|8086.7|7
1641973180000|2022-01-12 07:39:40|8090.5|8087.7|8090.6|8087.8|8090.6|8087.8|8090.1|8087.3|4
1641973190000|2022-01-12 07:39:50|8090.5|8087.7|8089.5|8086.7|8090.6|8087.8|8089.1|8086.3|12
1641973200000|2022-01-12 07:40:00|8089.1|8086.3|8089.1|8086.3|8089.1|8086.3|8088.5|8085.7|7
1641973210000|2022-01-12 07:40:10|8088.1|8085.3|8087.1|8084.3|8088.1|8085.3|8087.1|8084.3|6
1641973220000|2022-01-12 07:40:20|8086.7|8083.9|8086.1|8083.3|8086.7|8083.9|8086.1|8083.3|1
1641973230000|2022-01-12 07:40:30|8085.7|8082.9|8086.1|8083.3|8086.1|8083.3|8085.7|8082.9|3
1641973240000|2022-01-12 07:40:40|8086.5|8083.7|8086.7|8083.9|8086.7|8083.9|8086.5|8083.7|16
1641973250000|2022-01-12 07:40:50|8087.1|8084.3|8087.1|8084.3|8087.7|8084.9|8086.7|8083.9|11
1641973260000|2022-01-12 07:41:00|8086.7|8083.9|8086.1|8083.3|8087.5|8084.7|8085.1|8082.3|23
1641973270000|2022-01-12 07:41:10|8085.7|8082.9|8083.7|8080.9|8085.7|8082.9|8083.6|8080.8|8
1641973280000|2022-01-12 07:41:20|8084.1|8081.3|8084.1|8081.3|8084.6|8081.8|8083.7|8080.9|6
1641973290000|2022-01-12 07:41:30|8084.7|8081.9|8081.1|8078.3|8084.7|8081.9|8080.7|8077.9|32
1641973300000|2022-01-12 07:41:40|8080.7|8077.9|8080.1|8077.3|8081.1|8078.3|8080.1|8077.3|12
1641973310000|2022-01-12 07:41:50|8079.7|8076.9|8080.5|8077.7|8080.6|8077.8|8079.7|8076.9|16
1641973320000|2022-01-12 07:42:00|8080.6|8077.8|8081.1|8078.3|8081.1|8078.3|8080.1|8077.3|6
1641973330000|2022-01-12 07:42:10|8081|8078.2|8080.1|8077.3|8081.1|8078.3|8080.1|8077.3|9
1641973340000|2022-01-12 07:42:20|8080|8077.2|8080.1|8077.3|8080.1|8077.3|8080|8077.2|6
1641973350000|2022-01-12 07:42:30|8080.2|8077.4|8081.1|8078.3|8081.5|8078.7|8080.2|8077.4|4
1641973360000|2022-01-12 07:42:40|8081.5|8078.7|8082.1|8079.3|8082.5|8079.7|8081.1|8078.3|3
1641973370000|2022-01-12 07:42:50|8082.5|8079.7|8083.1|8080.3|8083.5|8080.7|8082.5|8079.7|10
1641973380000|2022-01-12 07:43:00|8083.5|8080.7|8084.1|8081.3|8084.1|8081.3|8083.5|8080.7|8
1641973390000|2022-01-12 07:43:10|8084.5|8081.7|8087.1|8084.3|8087.1|8084.3|8084.1|8081.3|8
1641973400000|2022-01-12 07:43:20|8086.6|8083.8|8086.6|8083.8|8087.1|8084.3|8086.1|8083.3|7
1641973410000|2022-01-12 07:43:30|8086.7|8083.9|8085.1|8082.3|8087.1|8084.3|8085.1|8082.3|9
1641973420000|2022-01-12 07:43:40|8085.5|8082.7|8085.5|8082.7|8085.5|8082.7|8085.1|8082.3|0
1641973430000|2022-01-12 07:43:50|8085.1|8082.3|8085.5|8082.7|8085.5|8082.7|8085.1|8082.3|1
1641973440000|2022-01-12 07:44:00|8085.6|8082.8|8086.1|8083.3|8087|8084.2|8085.6|8082.8|7
1641973450000|2022-01-12 07:44:10|8085.5|8082.7|8085.5|8082.7|8085.5|8082.7|8085.5|8082.7|5
1641973460000|2022-01-12 07:44:20|8085.7|8082.9|8086.1|8083.3|8086.1|8083.3|8085.7|8082.9|2
1641973480000|2022-01-12 07:44:40|8086.5|8083.7|8087.1|8084.3|8087.1|8084.3|8086.1|8083.3|7
1641973490000|2022-01-12 07:44:50|8086.8|8084|8084.4|8081.6|8087.1|8084.3|8084.1|8081.3|19
1641973500000|2022-01-12 07:45:00|8084.6|8081.8|8084.6|8081.8|8085.1|8082.3|8084.4|8081.6|5
1641973510000|2022-01-12 07:45:10|8085.1|8082.3|8085.4|8082.6|8085.4|8082.6|8084.9|8082.1|4
1641973520000|2022-01-12 07:45:20|8085.6|8082.8|8085.6|8082.8|8085.9|8083.1|8085.6|8082.8|1
1641973530000|2022-01-12 07:45:30|8085.4|8082.6|8084.4|8081.6|8085.4|8082.6|8084.4|8081.6|0
1641973540000|2022-01-12 07:45:40|8084.6|8081.8|8085|8082.2|8085.4|8082.6|8084.4|8081.6|2
1641973550000|2022-01-12 07:45:50|8085.4|8082.6|8085.4|8082.6|8085.5|8082.7|8085.4|8082.6|0
1641973560000|2022-01-12 07:46:00|8085.5|8082.7|8084.4|8081.6|8086|8083.2|8084.4|8081.6|6
1641973570000|2022-01-12 07:46:10|8083.7|8080.9|8084|8081.2|8084|8081.2|8083.7|8080.9|10
1641973580000|2022-01-12 07:46:20|8083.7|8080.9|8084|8081.2|8084|8081.2|8083.5|8080.7|11
1641973590000|2022-01-12 07:46:30|||||||||2
1641973610000|2022-01-12 07:46:50|8083.6|8080.8|8085|8082.2|8085|8082.2|8083.6|8080.8|6
1641973620000|2022-01-12 07:47:00|8085.4|8082.6|8085.6|8082.8|8086|8083.2|8085|8082.2|2
1641973630000|2022-01-12 07:47:10|8086|8083.2|8085.9|8083.1|8086|8083.2|8085.4|8082.6|5
1641973640000|2022-01-12 07:47:20|8086|8083.2|8086|8083.2|8086|8083.2|8086|8083.2|0
1641973650000|2022-01-12 07:47:30|8086.4|8083.6|8086.4|8083.6|8086.4|8083.6|8086|8083.2|0
1641973660000|2022-01-12 07:47:40|8086.5|8083.7|8086.4|8083.6|8087|8084.2|8086.4|8083.6|0
1641973670000|2022-01-12 07:47:50|8086.5|8083.7|8086.5|8083.7|8087|8084.2|8086.4|8083.6|2
1641973680000|2022-01-12 07:48:00|8087|8084.2|8086.9|8084.1|8087|8084.2|8086.5|8083.7|0
1641973690000|2022-01-12 07:48:10|8086.5|8083.7|8086.5|8083.7|8086.5|8083.7|8086.5|8083.7|0
1641973700000|2022-01-12 07:48:20|8087|8084.2|8086.4|8083.6|8087|8084.2|8086.4|8083.6|4
1641973710000|2022-01-12 07:48:30|8086.5|8083.7|8087.4|8084.6|8087.4|8084.6|8086.5|8083.7|1
1641973720000|2022-01-12 07:48:40|8087.7|8084.9|8089.4|8086.6|8089.4|8086.6|8087.7|8084.9|18
1641973730000|2022-01-12 07:48:50|8089|8086.2|8089|8086.2|8089.4|8086.6|8089|8086.2|4
1641973740000|2022-01-12 07:49:00|8088.9|8086.1|8087.5|8084.7|8088.9|8086.1|8087.5|8084.7|8
1641973750000|2022-01-12 07:49:10|8087.4|8084.6|8088.6|8085.8|8090|8087.2|8087.4|8084.6|11
1641973760000|2022-01-12 07:49:20|8088.5|8085.7|8088.5|8085.7|8088.5|8085.7|8087.6|8084.8|4
1641973770000|2022-01-12 07:49:30|8088.4|8085.6|8088.4|8085.6|8088.4|8085.6|8088.4|8085.6|0
1641973790000|2022-01-12 07:49:50|8088.5|8085.7|8088.4|8085.6|8088.5|8085.7|8088.4|8085.6|4
1641973800000|2022-01-12 07:50:00|8088.5|8085.7|8091|8088.2|8091.4|8088.6|8088.5|8085.7|16
1641973810000|2022-01-12 07:50:10|8091.4|8088.6|8092.4|8089.6|8093|8090.2|8091.4|8088.6|29
1641973820000|2022-01-12 07:50:20|8092.5|8089.7|8092.4|8089.6|8092.5|8089.7|8092.4|8089.6|4
1641973830000|2022-01-12 07:50:30|8092|8089.2|8090|8087.2|8092|8089.2|8090|8087.2|17
1641973850000|2022-01-12 07:50:50|8089.6|8086.8|8089.5|8086.7|8090|8087.2|8089.4|8086.6|10
1641973860000|2022-01-12 07:51:00|8089.6|8086.8|8091|8088.2|8091.5|8088.7|8089.6|8086.8|14
1641973870000|2022-01-12 07:51:10|8090.6|8087.8|8090|8087.2|8090.6|8087.8|8090|8087.2|24
1641973880000|2022-01-12 07:51:20|||||||||1
1641973890000|2022-01-12 07:51:30|8089.6|8086.8|8089.6|8086.8|8089.6|8086.8|8089|8086.2|13
1641973900000|2022-01-12 07:51:40|8090|8087.2|8089.4|8086.6|8090.4|8087.6|8089|8086.2|9
1641973910000|2022-01-12 07:51:50|8089|8086.2|8089.5|8086.7|8089.5|8086.7|8088|8085.2|17
1641973920000|2022-01-12 07:52:00|8089.4|8086.6|8089|8086.2|8090|8087.2|8088.5|8085.7|5
1641973950000|2022-01-12 07:52:30|8089.4|8086.6|8089|8086.2|8089.4|8086.6|8089|8086.2|1
1641973960000|2022-01-12 07:52:40|8088.9|8086.1|8089.4|8086.6|8089.5|8086.7|8088.5|8085.7|6
1641973970000|2022-01-12 07:52:50|8089.5|8086.7|8089.4|8086.6|8089.5|8086.7|8089|8086.2|0
1641973980000|2022-01-12 07:53:00|8089.5|8086.7|8090.6|8087.8|8091|8088.2|8089.4|8086.6|6
1641973990000|2022-01-12 07:53:10|8090.5|8087.7|8089|8086.2|8090.5|8087.7|8089|8086.2|5
1641974000000|2022-01-12 07:53:20|8089.4|8086.6|8089|8086.2|8089.5|8086.7|8089|8086.2|2
1641974020000|2022-01-12 07:53:40|8088.6|8085.8|8090|8087.2|8090|8087.2|8088.4|8085.6|11
1641974030000|2022-01-12 07:53:50|8089.5|8086.7|8090|8087.2|8090|8087.2|8089.5|8086.7|3
1641974040000|2022-01-12 07:54:00|8089.5|8086.7|8089.5|8086.7|8090|8087.2|8089.5|8086.7|0
1641974050000|2022-01-12 07:54:10|8089.1|8086.3|8089|8086.2|8089.1|8086.3|8088.6|8085.8|0
1641974060000|2022-01-12 07:54:20|8088.6|8085.8|8086|8083.2|8089.4|8086.6|8086|8083.2|11
1641974070000|2022-01-12 07:54:30|8086.4|8083.6|8086|8083.2|8086.4|8083.6|8086|8083.2|2
1641974080000|2022-01-12 07:54:40|8085.6|8082.8|8084|8081.2|8086|8083.2|8083.5|8080.7|7
1641974090000|2022-01-12 07:54:50|8084.4|8081.6|8085|8082.2|8086.4|8083.6|8084.4|8081.6|27
1641974100000|2022-01-12 07:55:00|8084.5|8081.7|8084.5|8081.7|8085|8082.2|8084.5|8081.7|9
1641974110000|2022-01-12 07:55:10|8084.6|8081.8|8086|8083.2|8086.4|8083.6|8084.6|8081.8|3
1641974120000|2022-01-12 07:55:20|8086.4|8083.6|8086|8083.2|8086.4|8083.6|8086|8083.2|4
1641974130000|2022-01-12 07:55:30|8085.9|8083.1|8086|8083.2|8086|8083.2|8085|8082.2|12
1641974140000|2022-01-12 07:55:40|8085.9|8083.1|8084|8081.2|8085.9|8083.1|8084|8081.2|2
1641974150000|2022-01-12 07:55:50|8084.4|8081.6|8083.4|8080.6|8084.4|8081.6|8082.6|8079.8|11
1641974160000|2022-01-12 07:56:00|8083|8080.2|8083.5|8080.7|8084.6|8081.8|8082.5|8079.7|33
1641974170000|2022-01-12 07:56:10|8083.6|8080.8|8083|8080.2|8083.6|8080.8|8083|8080.2|2
1641974180000|2022-01-12 07:56:20|8083.1|8080.3|8085.4|8082.6|8085.4|8082.6|8083|8080.2|16
1641974190000|2022-01-12 07:56:30|8085|8082.2|8085.5|8082.7|8085.5|8082.7|8085|8082.2|6
1641974200000|2022-01-12 07:56:40|8085.9|8083.1|8086.4|8083.6|8086.5|8083.7|8085.9|8083.1|3
1641974220000|2022-01-12 07:57:00|8086|8083.2|8086.9|8084.1|8086.9|8084.1|8085.9|8083.1|5
1641974230000|2022-01-12 07:57:10|8086.5|8083.7|8086.4|8083.6|8086.9|8084.1|8086|8083.2|9
1641974240000|2022-01-12 07:57:20|8086|8083.2|8087.4|8084.6|8087.5|8084.7|8086|8083.2|1
1641974250000|2022-01-12 07:57:30|8087.5|8084.7|8087.4|8084.6|8087.9|8085.1|8087.4|8084.6|0
1641974260000|2022-01-12 07:57:40|8087.5|8084.7|8087.9|8085.1|8088.4|8085.6|8087.5|8084.7|1
1641974270000|2022-01-12 07:57:50|8087.4|8084.6|8087.4|8084.6|8087.5|8084.7|8087.4|8084.6|1
1641974280000|2022-01-12 07:58:00|8087.9|8085.1|8089.4|8086.6|8089.4|8086.6|8087.9|8085.1|10
1641974290000|2022-01-12 07:58:10|8089|8086.2|8086.4|8083.6|8089|8086.2|8085.4|8082.6|21
1641974300000|2022-01-12 07:58:20|8086.5|8083.7|8086.4|8083.6|8086.5|8083.7|8086.4|8083.6|6
1641974310000|2022-01-12 07:58:30|8086.5|8083.7|8088|8085.2|8088|8085.2|8086.5|8083.7|24
1641974320000|2022-01-12 07:58:40|8087.9|8085.1|8087|8084.2|8088.4|8085.6|8086.9|8084.1|4
1641974330000|2022-01-12 07:58:50|8087.4|8084.6|8088.4|8085.6|8088.4|8085.6|8087.4|8084.6|4
1641974340000|2022-01-12 07:59:00|8088|8085.2|8089|8086.2|8089.8|8087|8088|8085.2|16
1641974350000|2022-01-12 07:59:10|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|8089.4|8086.6|0
1641974360000|2022-01-12 07:59:20|8089|8086.2|8089.4|8086.6|8090.4|8087.6|8089|8086.2|6
1641974370000|2022-01-12 07:59:30|8089.5|8086.7|8088|8085.2|8089.5|8086.7|8088|8085.2|10
1641974380000|2022-01-12 07:59:40|8087.5|8084.7|8087.4|8084.6|8087.5|8084.7|8087.4|8084.6|1
1641974390000|2022-01-12 07:59:50|8086.5|8083.7|8087.4|8084.6|8087.4|8084.6|8086|8083.2|5
1641974400000|2022-01-12 08:00:00|8087|8084.2|8090|8087.2|8090.9|8088.1|8086.9|8084.1|29
1641974410000|2022-01-12 08:00:10|8090.4|8087.6|8091|8088.2|8091.4|8088.6|8090|8087.2|22
1641974420000|2022-01-12 08:00:20|8091.4|8088.6|8091|8088.2|8091.4|8088.6|8089|8086.2|13
1641974430000|2022-01-12 08:00:30|8090.9|8088.1|8091.4|8088.6|8093.3|8090.5|8090.9|8088.1|27
1641974440000|2022-01-12 08:00:40|8091.6|8088.8|8091.5|8088.7|8092.4|8089.6|8091.5|8088.7|20
1641974450000|2022-01-12 08:00:50|8091.4|8088.6|8091.6|8088.8|8092|8089.2|8091|8088.2|18
1641974460000|2022-01-12 08:01:00|8091.5|8088.7|8090.9|8088.1|8091.6|8088.8|8089|8086.2|22
1641974470000|2022-01-12 08:01:10|8090.5|8087.7|8090|8087.2|8090.5|8087.7|8090|8087.2|3
1641974480000|2022-01-12 08:01:20|8090.6|8087.8|8087.4|8084.6|8090.6|8087.8|8087|8084.2|22
1641974490000|2022-01-12 08:01:30|8087|8084.2|8084|8081.2|8087.4|8084.6|8084|8081.2|15
1641974500000|2022-01-12 08:01:40|8084.4|8081.6|8086|8083.2|8086.4|8083.6|8084|8081.2|30
1641974510000|2022-01-12 08:01:50|8085|8082.2|8085|8082.2|8085.5|8082.7|8084.6|8081.8|4
1641974520000|2022-01-12 08:02:00|8084.9|8082.1|8087.5|8084.7|8089|8086.2|8084.9|8082.1|30
1641974530000|2022-01-12 08:02:10|8087.4|8084.6|8085|8082.2|8087.5|8084.7|8085|8082.2|7
1641974540000|2022-01-12 08:02:20|8085.1|8082.3|8087|8084.2|8087.4|8084.6|8085.1|8082.3|25
1641974550000|2022-01-12 08:02:30|8087.4|8084.6|8090|8087.2|8090|8087.2|8087|8084.2|19
1641974560000|2022-01-12 08:02:40|8090.4|8087.6|8093|8090.2|8093|8090.2|8090|8087.2|29
1641974570000|2022-01-12 08:02:50|8092.9|8090.1|8092|8089.2|8093|8090.2|8092|8089.2|1
1641974580000|2022-01-12 08:03:00|8091|8088.2|8093.4|8090.6|8093.6|8090.8|8091|8088.2|31
1641974590000|2022-01-12 08:03:10|8093.5|8090.7|8093.4|8090.6|8094|8091.2|8092.6|8089.8|11
1641974600000|2022-01-12 08:03:20|8093|8090.2|8093.5|8090.7|8093.6|8090.8|8093|8090.2|9
1641974610000|2022-01-12 08:03:30|8093.4|8090.6|8095.9|8093.1|8095.9|8093.1|8093|8090.2|23
1641974620000|2022-01-12 08:03:40|8095.8|8093|8095.4|8092.6|8095.8|8093|8094.5|8091.7|8
1641974630000|2022-01-12 08:03:50|8095.5|8092.7|8099|8096.2|8101|8098.2|8095.5|8092.7|168
1641974640000|2022-01-12 08:04:00|8098.4|8095.6|8098.4|8095.6|8099|8096.2|8098|8095.2|56
1641974650000|2022-01-12 08:04:10|8098|8095.2|8098.5|8095.7|8098.5|8095.7|8096|8093.2|79
1641974660000|2022-01-12 08:04:20|8098.6|8095.8|8102.5|8099.7|8102.5|8099.7|8097|8094.2|88
1641974670000|2022-01-12 08:04:30|8102|8099.2|8100|8097.2|8102.4|8099.6|8100|8097.2|20
1641974680000|2022-01-12 08:04:40|8100.1|8097.3|8100|8097.2|8100.5|8097.7|8099.5|8096.7|7
1641974690000|2022-01-12 08:04:50|8100.5|8097.7|8101|8098.2|8101.4|8098.6|8100.5|8097.7|10
1641974700000|2022-01-12 08:05:00|8100.9|8098.1|8098|8095.2|8101|8098.2|8097.1|8094.3|44
1641974710000|2022-01-12 08:05:10|8097.6|8094.8|8097.6|8094.8|8098|8095.2|8097|8094.2|23
1641974720000|2022-01-12 08:05:20|8098.6|8095.8|8100|8097.2|8101.1|8098.3|8098.6|8095.8|22
1641974730000|2022-01-12 08:05:30|8099.5|8096.7|8098.5|8095.7|8099.6|8096.8|8098.4|8095.6|15
1641974740000|2022-01-12 08:05:40|8098|8095.2|8100.5|8097.7|8101|8098.2|8098|8095.2|28
1641974750000|2022-01-12 08:05:50|8100.1|8097.3|8100|8097.2|8101|8098.2|8099|8096.2|29
1641974760000|2022-01-12 08:06:00|8099.5|8096.7|8100|8097.2|8100.5|8097.7|8098.4|8095.6|27
1641974770000|2022-01-12 08:06:10|8100.5|8097.7|8103.4|8100.6|8104.6|8101.8|8100.4|8097.6|87
1641974780000|2022-01-12 08:06:20|8103.6|8100.8|8103|8100.2|8104.1|8101.3|8102.6|8099.8|38
1641974790000|2022-01-12 08:06:30|8102|8099.2|8100|8097.2|8102|8099.2|8099.6|8096.8|65
1641974800000|2022-01-12 08:06:40|8100.5|8097.7|8102.6|8099.8|8102.6|8099.8|8100.4|8097.6|22
1641974810000|2022-01-12 08:06:50|8103|8100.2|8101.6|8098.8|8103|8100.2|8100.6|8097.8|32
1641974820000|2022-01-12 08:07:00|8101.1|8098.3|8102.1|8099.3|8102.5|8099.7|8099.6|8096.8|16
1641974830000|2022-01-12 08:07:10|8102.6|8099.8|8102.6|8099.8|8103.6|8100.8|8102.5|8099.7|33
1641974840000|2022-01-12 08:07:20|8102.5|8099.7|8102|8099.2|8102.6|8099.8|8101.5|8098.7|11
1641974850000|2022-01-12 08:07:30|8101.6|8098.8|8101.6|8098.8|8103|8100.2|8101.6|8098.8|47
1641974860000|2022-01-12 08:07:40|8102.1|8099.3|8102|8099.2|8105.6|8102.8|8102|8099.2|90
1641974870000|2022-01-12 08:07:50|8101.8|8099|8096.6|8093.8|8102|8099.2|8096.6|8093.8|35
1641974880000|2022-01-12 08:08:00|8096.5|8093.7|8096|8093.2|8097.6|8094.8|8095.5|8092.7|27
1641974890000|2022-01-12 08:08:10|8095.6|8092.8|8094|8091.2|8096|8093.2|8094|8091.2|11
1641974900000|2022-01-12 08:08:20|8093.5|8090.7|8091.5|8088.7|8093.6|8090.8|8091.5|8088.7|30
1641974910000|2022-01-12 08:08:30|8091.6|8088.8|8092.6|8089.8|8093|8090.2|8090.6|8087.8|17
1641974920000|2022-01-12 08:08:40|8093|8090.2|8093.6|8090.8|8093.6|8090.8|8092.1|8089.3|9
1641974930000|2022-01-12 08:08:50|8094|8091.2|8092|8089.2|8094|8091.2|8091.1|8088.3|27
1641974940000|2022-01-12 08:09:00|8091.5|8088.7|8090.6|8087.8|8092|8089.2|8090|8087.2|32
1641974950000|2022-01-12 08:09:10|8091|8088.2|8091.6|8088.8|8091.6|8088.8|8090.6|8087.8|10
1641974960000|2022-01-12 08:09:20|8092|8089.2|8091|8088.2|8092.6|8089.8|8090.5|8087.7|22
1641974970000|2022-01-12 08:09:30|8090.9|8088.1|8092|8089.2|8092.6|8089.8|8090.5|8087.7|27
1641974980000|2022-01-12 08:09:40|8092.1|8089.3|8092|8089.2|8092.6|8089.8|8092|8089.2|4
1641974990000|2022-01-12 08:09:50|||||||||2
1641975000000|2022-01-12 08:10:00|8092.1|8089.3|8097|8094.2|8097.5|8094.7|8092.1|8089.3|33
1641975010000|2022-01-12 08:10:10|8096.6|8093.8|8097.5|8094.7|8097.9|8095.1|8096.6|8093.8|10
1641975020000|2022-01-12 08:10:20|8097.6|8094.8|8097.5|8094.7|8098|8095.2|8097|8094.2|21
1641975030000|2022-01-12 08:10:30|8098|8095.2|8101|8098.2|8101|8098.2|8098|8095.2|16
1641975040000|2022-01-12 08:10:40|8100.9|8098.1|8103.5|8100.7|8103.5|8100.7|8100.6|8097.8|24
1641975050000|2022-01-12 08:10:50|8103.4|8100.6|8102|8099.2|8103.4|8100.6|8102|8099.2|8
1641975060000|2022-01-12 08:11:00|8101.6|8098.8|8102|8099.2|8102|8099.2|8101.5|8098.7|10
1641975070000|2022-01-12 08:11:10|8102.4|8099.6|8102|8099.2|8103|8100.2|8102|8099.2|11
1641975080000|2022-01-12 08:11:20|8101.4|8098.6|8102|8099.2|8102.4|8099.6|8101.4|8098.6|8
1641975090000|2022-01-12 08:11:30|8101.9|8099.1|8101.4|8098.6|8102|8099.2|8100.4|8097.6|17
1641975100000|2022-01-12 08:11:40|8101|8098.2|8099.4|8096.6|8101.4|8098.6|8099|8096.2|17
1641975110000|2022-01-12 08:11:50|8100|8097.2|8101.4|8098.6|8103|8100.2|8100|8097.2|57
1641975120000|2022-01-12 08:12:00|8101|8098.2|8103|8100.2|8103|8100.2|8101|8098.2|20
1641975130000|2022-01-12 08:12:10|8102.5|8099.7|8102|8099.2|8103|8100.2|8101.6|8098.8|8
1641975140000|2022-01-12 08:12:20|8102.4|8099.6|8102|8099.2|8103.4|8100.6|8102|8099.2|15
1641975150000|2022-01-12 08:12:30|8102.1|8099.3|8102.1|8099.3|8102.5|8099.7|8102|8099.2|5
1641975160000|2022-01-12 08:12:40|8102|8099.2|8102.4|8099.6|8104.5|8101.7|8102|8099.2|28
1641975170000|2022-01-12 08:12:50|8102.5|8099.7|8102|8099.2|8102.5|8099.7|8102|8099.2|1
1641975180000|2022-01-12 08:13:00|8101.6|8098.8|8102.4|8099.6|8104|8101.2|8101.6|8098.8|13
1641975190000|2022-01-12 08:13:10|8102|8099.2|8102|8099.2|8102.4|8099.6|8102|8099.2|6
1641975200000|2022-01-12 08:13:20|8102.4|8099.6|8102|8099.2|8102.4|8099.6|8101|8098.2|18
1641975210000|2022-01-12 08:13:30|8101.5|8098.7|8103|8100.2|8103|8100.2|8101.4|8098.6|4
1641975220000|2022-01-12 08:13:40|8103.5|8100.7|8103|8100.2|8105|8102.2|8103|8100.2|14
1641975230000|2022-01-12 08:13:50|8103.4|8100.6|8103.4|8100.6|8104.4|8101.6|8103.4|8100.6|20
1641975240000|2022-01-12 08:14:00|8103.5|8100.7|8102|8099.2|8104|8101.2|8102|8099.2|15
1641975250000|2022-01-12 08:14:10|8101.5|8098.7|8099.9|8097.1|8102|8099.2|8099.4|8096.6|25
1641975260000|2022-01-12 08:14:20|8100|8097.2|8099.4|8096.6|8100.4|8097.6|8099.4|8096.6|7
1641975270000|2022-01-12 08:14:30|8099.5|8096.7|8099.4|8096.6|8100|8097.2|8099|8096.2|4
1641975280000|2022-01-12 08:14:40|8099.6|8096.8|8100|8097.2|8100.4|8097.6|8099|8096.2|12
1641975290000|2022-01-12 08:14:50|8099.9|8097.1|8102|8099.2|8102.4|8099.6|8099.4|8096.6|29
1641975300000|2022-01-12 08:15:00|8101|8098.2|8101.6|8098.8|8102|8099.2|8100.4|8097.6|24
1641975310000|2022-01-12 08:15:10|8102|8099.2|8103|8100.2|8103|8100.2|8102|8099.2|11
1641975320000|2022-01-12 08:15:20|8103.2|8100.4|8103.5|8100.7|8104|8101.2|8103.2|8100.4|6
1641975330000|2022-01-12 08:15:30|8103.6|8100.8|8105.1|8102.3|8105.6|8102.8|8103.6|8100.8|32
1641975340000|2022-01-12 08:15:40|8105|8102.2|8107|8104.2|8108.4|8105.6|8105|8102.2|90
1641975350000|2022-01-12 08:15:50|8107.1|8104.3|8109.6|8106.8|8110.6|8107.8|8105|8102.2|155
1641975360000|2022-01-12 08:16:00|8110|8107.2|8108.6|8105.8|8112.1|8109.3|8108.6|8105.8|67
1641975370000|2022-01-12 08:16:10|8109|8106.2|8109|8106.2|8109.6|8106.8|8108.6|8105.8|29
1641975380000|2022-01-12 08:16:20|8109.1|8106.3|8109|8106.2|8109.6|8106.8|8108.6|8105.8|21
1641975390000|2022-01-12 08:16:30|8108.9|8106.1|8109.5|8106.7|8109.5|8106.7|8107.4|8104.6|39
1641975400000|2022-01-12 08:16:40|8109.4|8106.6|8109.5|8106.7|8110|8107.2|8108|8105.2|42
1641975410000|2022-01-12 08:16:50|8109.4|8106.6|8111.6|8108.8|8112.1|8109.3|8109|8106.2|33
1641975420000|2022-01-12 08:17:00|8112|8109.2|8108.6|8105.8|8112.1|8109.3|8107.7|8104.9|34
1641975430000|2022-01-12 08:17:10|8108.5|8105.7|8108.6|8105.8|8109.4|8106.6|8108|8105.2|23
1641975440000|2022-01-12 08:17:20|8109|8106.2|8108.5|8105.7|8109.6|8106.8|8107|8104.2|24
1641975450000|2022-01-12 08:17:30|8108.4|8105.6|8106|8103.2|8109|8106.2|8105.6|8102.8|27
1641975460000|2022-01-12 08:17:40|8105.9|8103.1|8105|8102.2|8106|8103.2|8103.4|8100.6|33
1641975470000|2022-01-12 08:17:50|8104.6|8101.8|8109.1|8106.3|8110|8107.2|8104.6|8101.8|68
1641975480000|2022-01-12 08:18:00|8109.5|8106.7|8109|8106.2|8110.1|8107.3|8108.6|8105.8|35
1641975490000|2022-01-12 08:18:10|8108.6|8105.8|8106|8103.2|8108.6|8105.8|8105.5|8102.7|18
1641975500000|2022-01-12 08:18:20|8105.6|8102.8|8106.4|8103.6|8107|8104.2|8105.5|8102.7|24
1641975510000|2022-01-12 08:18:30|8106.5|8103.7|8110.5|8107.7|8110.5|8107.7|8106.5|8103.7|40
1641975520000|2022-01-12 08:18:40|8110|8107.2|8112|8109.2|8112.6|8109.8|8109.6|8106.8|51
1641975530000|2022-01-12 08:18:50|8111.6|8108.8|8111.6|8108.8|8112.6|8109.8|8110.2|8107.4|82
1641975540000|2022-01-12 08:19:00|8112|8109.2|8110.6|8107.8|8112|8109.2|8109.1|8106.3|14
1641975550000|2022-01-12 08:19:10|8110.5|8107.7|8109|8106.2|8110.6|8107.8|8109|8106.2|16
1641975560000|2022-01-12 08:19:20|8109.5|8106.7|8120.5|8117.7|8123.6|8120.8|8109.5|8106.7|443
1641975570000|2022-01-12 08:19:30|8120|8117.2|8121.2|8118.4|8124.4|8121.6|8120|8117.2|178
1641975580000|2022-01-12 08:19:40|8120.2|8117.4|8121.2|8118.4|8121.8|8119|8119.8|8117|64
1641975590000|2022-01-12 08:19:50|8120.8|8118|8121.2|8118.4|8121.7|8118.9|8119.2|8116.4|99
1641975600000|2022-01-12 08:20:00|8120.8|8118|8118.8|8116|8120.8|8118|8118.6|8115.8|61
1641975610000|2022-01-12 08:20:10|8118.7|8115.9|8118.2|8115.4|8119.8|8117|8117.8|8115|22
1641975620000|2022-01-12 08:20:20|8118.3|8115.5|8116.2|8113.4|8118.3|8115.5|8114.8|8112|36
1641975630000|2022-01-12 08:20:30|8115.8|8113|8119.2|8116.4|8119.8|8117|8115.2|8112.4|73
1641975640000|2022-01-12 08:20:40|8118.8|8116|8121.2|8118.4|8121.7|8118.9|8118.8|8116|56
1641975650000|2022-01-12 08:20:50|8121.3|8118.5|8121.2|8118.4|8122.2|8119.4|8120.7|8117.9|30
1641975660000|2022-01-12 08:21:00|8121.3|8118.5|8120.7|8117.9|8122.8|8120|8119.2|8116.4|37
1641975670000|2022-01-12 08:21:10|8120.6|8117.8|8120.6|8117.8|8120.7|8117.9|8120.2|8117.4|8
1641975680000|2022-01-12 08:21:20|8120.2|8117.4|8119.2|8116.4|8121.2|8118.4|8118.7|8115.9|15
1641975690000|2022-01-12 08:21:30|8118.7|8115.9|8117.7|8114.9|8119.6|8116.8|8117.6|8114.8|14
1641975700000|2022-01-12 08:21:40|8117.8|8115|8117.8|8115|8118.6|8115.8|8117.7|8114.9|18
1641975710000|2022-01-12 08:21:50|8117.7|8114.9|8119.8|8117|8120.2|8117.4|8117.7|8114.9|34
1641975720000|2022-01-12 08:22:00|8119.2|8116.4|8118.8|8116|8119.2|8116.4|8117.3|8114.5|21
1641975730000|2022-01-12 08:22:10|8118.6|8115.8|8117.8|8115|8118.6|8115.8|8117.2|8114.4|16
1641975740000|2022-01-12 08:22:20|8117.6|8114.8|8114.8|8112|8117.7|8114.9|8113.8|8111|62
1641975750000|2022-01-12 08:22:30|8114.2|8111.4|8115.2|8112.4|8116.8|8114|8114.2|8111.4|35
1641975760000|2022-01-12 08:22:40|8115.7|8112.9|8115.7|8112.9|8116.6|8113.8|8115.2|8112.4|8
1641975770000|2022-01-12 08:22:50|8115.8|8113|8117.2|8114.4|8117.2|8114.4|8115.7|8112.9|17
1641975780000|2022-01-12 08:23:00|8117.4|8114.6|8118.2|8115.4|8119.8|8117|8117.4|8114.6|15
1641975790000|2022-01-12 08:23:10|8118.7|8115.9|8118.2|8115.4|8118.8|8116|8117.2|8114.4|18
1641975800000|2022-01-12 08:23:20|8118.3|8115.5|8119.8|8117|8119.8|8117|8118.2|8115.4|16
1641975810000|2022-01-12 08:23:30|8120.2|8117.4|8120.2|8117.4|8121.3|8118.5|8119.8|8117|51
1641975820000|2022-01-12 08:23:40|8119.8|8117|8120.8|8118|8120.8|8118|8119.8|8117|17
1641975830000|2022-01-12 08:23:50|8121.2|8118.4|8121.8|8119|8121.8|8119|8121.2|8118.4|19
1641975840000|2022-01-12 08:24:00|8122.8|8120|8119.8|8117|8122.8|8120|8119.7|8116.9|61
1641975850000|2022-01-12 08:24:10|8119.7|8116.9|8120.3|8117.5|8120.3|8117.5|8119.2|8116.4|42
1641975860000|2022-01-12 08:24:20|8120.8|8118|8118.8|8116|8122.2|8119.4|8118.8|8116|56
1641975870000|2022-01-12 08:24:30|8119.2|8116.4|8117.8|8115|8119.6|8116.8|8117.2|8114.4|45
1641975880000|2022-01-12 08:24:40|8117.7|8114.9|8119.2|8116.4|8119.2|8116.4|8117.2|8114.4|53
1641975890000|2022-01-12 08:24:50|8118.8|8116|8120.2|8117.4|8120.6|8117.8|8117.7|8114.9|34
1641975900000|2022-01-12 08:25:00|8120.3|8117.5|8119.2|8116.4|8120.8|8118|8118.2|8115.4|14
1641975910000|2022-01-12 08:25:10|8118.8|8116|8116.8|8114|8118.8|8116|8116.7|8113.9|29
1641975920000|2022-01-12 08:25:20|8116.2|8113.4|8113.2|8110.4|8116.2|8113.4|8112.2|8109.4|76
1641975930000|2022-01-12 08:25:30|8113.6|8110.8|8113.7|8110.9|8115.2|8112.4|8113.2|8110.4|42
1641975940000|2022-01-12 08:25:40|8113.8|8111|8110.6|8107.8|8114.2|8111.4|8109.1|8106.3|385
1641975950000|2022-01-12 08:25:50|8111.2|8108.4|8110.6|8107.8|8112|8109.2|8110.6|8107.8|32
1641975960000|2022-01-12 08:26:00|8111|8108.2|8110.6|8107.8|8111|8108.2|8107.5|8104.7|51
1641975970000|2022-01-12 08:26:10|8110.5|8107.7|8111|8108.2|8111.6|8108.8|8109.6|8106.8|35
1641975980000|2022-01-12 08:26:20|8110.6|8107.8|8111.1|8108.3|8111.6|8108.8|8110.6|8107.8|19
1641975990000|2022-01-12 08:26:30|8111.2|8108.4|8114.6|8111.8|8115.1|8112.3|8111|8108.2|66
1641976000000|2022-01-12 08:26:40|8114.8|8112|8114|8111.2|8116|8113.2|8113.6|8110.8|12
1641976010000|2022-01-12 08:26:50|8113.6|8110.8|8113|8110.2|8114|8111.2|8112.6|8109.8|11
1641976020000|2022-01-12 08:27:00|8113.4|8110.6|8115|8112.2|8116.6|8113.8|8113.4|8110.6|46
1641976030000|2022-01-12 08:27:10|8114.5|8111.7|8116|8113.2|8116.6|8113.8|8113.6|8110.8|16
1641976040000|2022-01-12 08:27:20|8115.6|8112.8|8116|8113.2|8118|8115.2|8115|8112.2|34
1641976050000|2022-01-12 08:27:30|8116.5|8113.7|8117.6|8114.8|8118.6|8115.8|8116.5|8113.7|40
1641976060000|2022-01-12 08:27:40|8118|8115.2|8118|8115.2|8120|8117.2|8116.6|8113.8|147
1641976070000|2022-01-12 08:27:50|8117.4|8114.6|8116|8113.2|8117.4|8114.6|8115.6|8112.8|27
1641976080000|2022-01-12 08:28:00|8115.9|8113.1|8118|8115.2|8118|8115.2|8113.4|8110.6|40
1641976090000|2022-01-12 08:28:10|8117|8114.2|8116.6|8113.8|8117.6|8114.8|8116|8113.2|21
1641976100000|2022-01-12 08:28:20|8117|8114.2|8115|8112.2|8117|8114.2|8113.9|8111.1|35
1641976110000|2022-01-12 08:28:30|8115.1|8112.3|8116|8113.2|8117.6|8114.8|8114.6|8111.8|31
1641976120000|2022-01-12 08:28:40|8115.6|8112.8|8114.4|8111.6|8116|8113.2|8113|8110.2|43
1641976130000|2022-01-12 08:28:50|8114|8111.2|8119|8116.2|8120.4|8117.6|8114|8111.2|52
1641976140000|2022-01-12 08:29:00|8119.5|8116.7|8114.5|8111.7|8120.5|8117.7|8114|8111.2|44
1641976150000|2022-01-12 08:29:10|8114.4|8111.6|8114.6|8111.8|8115.6|8112.8|8112.5|8109.7|30
1641976160000|2022-01-12 08:29:20|8114.4|8111.6|8116|8113.2|8116|8113.2|8113.5|8110.7|36
1641976170000|2022-01-12 08:29:30|8115.4|8112.6|8115|8112.2|8116|8113.2|8114.2|8111.4|16
1641976180000|2022-01-12 08:29:40|8115.1|8112.3|8114.6|8111.8|8115.1|8112.3|8112.5|8109.7|88
1641976190000|2022-01-12 08:29:50|8114.5|8111.7|8117.6|8114.8|8118|8115.2|8113.1|8110.3|51
1641976200000|2022-01-12 08:30:00|8118|8115.2|8118.6|8115.8|8120|8117.2|8116.7|8113.9|109
1641976210000|2022-01-12 08:30:10|8118.5|8115.7|8120|8117.2|8121|8118.2|8117|8114.2|75
1641976220000|2022-01-12 08:30:20|8120.2|8117.4|8121.1|8118.3|8121.6|8118.8|8118|8115.2|48
1641976230000|2022-01-12 08:30:30|8121|8118.2|8122.1|8119.3|8122.6|8119.8|8120|8117.2|27
1641976240000|2022-01-12 08:30:40|8121.6|8118.8|8123.6|8120.8|8123.6|8120.8|8121.6|8118.8|56
1641976250000|2022-01-12 08:30:50|8123|8120.2|8128.2|8125.4|8128.6|8125.8|8122.6|8119.8|113
1641976260000|2022-01-12 08:31:00|8127.6|8124.8|8120.6|8117.8|8127.6|8124.8|8120.6|8117.8|110
1641976270000|2022-01-12 08:31:10|8121.1|8118.3|8120.6|8117.8|8122.6|8119.8|8118.6|8115.8|117
1641976280000|2022-01-12 08:31:20|8121|8118.2|8122.4|8119.6|8122.6|8119.8|8120.6|8117.8|74
1641976290000|2022-01-12 08:31:30|8122|8119.2|8119|8116.2|8122|8119.2|8119|8116.2|29
1641976300000|2022-01-12 08:31:40|8119.2|8116.4|8118.5|8115.7|8120|8117.2|8118|8115.2|23
1641976310000|2022-01-12 08:31:50|8118.6|8115.8|8119.5|8116.7|8119.6|8116.8|8118.6|8115.8|38
1641976320000|2022-01-12 08:32:00|8119.4|8116.6|8119.4|8116.6|8120|8117.2|8118.5|8115.7|29
1641976330000|2022-01-12 08:32:10|8119|8116.2|8118.4|8115.6|8119.4|8116.6|8117.4|8114.6|17
1641976340000|2022-01-12 08:32:20|8118.5|8115.7|8119|8116.2|8119.6|8116.8|8118|8115.2|85
1641976350000|2022-01-12 08:32:30|8119.2|8116.4|8121.4|8118.6|8121.6|8118.8|8119|8116.2|22
1641976360000|2022-01-12 08:32:40|8121|8118.2|8119.6|8116.8|8121.1|8118.3|8119.5|8116.7|21
1641976370000|2022-01-12 08:32:50|8119.5|8116.7|8116.6|8113.8|8119.6|8116.8|8115.1|8112.3|64
1641976380000|2022-01-12 08:33:00|8117.1|8114.3|8117|8114.2|8117.6|8114.8|8115.6|8112.8|15
1641976390000|2022-01-12 08:33:10|8117.1|8114.3|8122.1|8119.3|8122.6|8119.8|8117|8114.2|45
1641976400000|2022-01-12 08:33:20|8122|8119.2|8121.6|8118.8|8122|8119.2|8120|8117.2|10
1641976410000|2022-01-12 08:33:30|8120.6|8117.8|8119.6|8116.8|8121.6|8118.8|8119.6|8116.8|15
1641976420000|2022-01-12 08:33:40|8118.2|8115.4|8117.6|8114.8|8118.2|8115.4|8117.6|8114.8|9
1641976430000|2022-01-12 08:33:50|8117.4|8114.6|8115.6|8112.8|8117.6|8114.8|8115.6|8112.8|31
1641976440000|2022-01-12 08:34:00|8116.2|8113.4|8117|8114.2|8117.6|8114.8|8116.2|8113.4|19
1641976450000|2022-01-12 08:34:10|8117.1|8114.3|8119|8116.2|8119|8116.2|8117.1|8114.3|2
1641976460000|2022-01-12 08:34:20|8118.6|8115.8|8117.1|8114.3|8118.6|8115.8|8117|8114.2|8
1641976470000|2022-01-12 08:34:30|8117.6|8114.8|8116.6|8113.8|8117.6|8114.8|8115|8112.2|30
1641976480000|2022-01-12 08:34:40|8117|8114.2|8115.6|8112.8|8117.6|8114.8|8115.6|8112.8|23
1641976490000|2022-01-12 08:34:50|8116|8113.2|8116|8113.2|8116.6|8113.8|8115.6|8112.8|6
1641976500000|2022-01-12 08:35:00|8115.6|8112.8|8115|8112.2|8116.1|8113.3|8114|8111.2|23
1641976510000|2022-01-12 08:35:10|8116.1|8113.3|8115.6|8112.8|8116.6|8113.8|8115.6|8112.8|27
1641976520000|2022-01-12 08:35:20|8116|8113.2|8115.6|8112.8|8116|8113.2|8113.6|8110.8|24
1641976530000|2022-01-12 08:35:30|8115.5|8112.7|8114.1|8111.3|8115.6|8112.8|8113.6|8110.8|10
1641976540000|2022-01-12 08:35:40|8114|8111.2|8114|8111.2|8114.6|8111.8|8113.6|8110.8|33
1641976550000|2022-01-12 08:35:50|8113.6|8110.8|8112|8109.2|8114.1|8111.3|8111|8108.2|37
1641976560000|2022-01-12 08:36:00|8112.1|8109.3|8114.6|8111.8|8115|8112.2|8112.1|8109.3|16
1641976570000|2022-01-12 08:36:10|8114|8111.2|8114|8111.2|8114|8111.2|8113|8110.2|7
1641976580000|2022-01-12 08:36:20|8113.9|8111.1|8115|8112.2|8117|8114.2|8113.5|8110.7|7
1641976590000|2022-01-12 08:36:30|8114.6|8111.8|8115|8112.2|8115|8112.2|8114.5|8111.7|1
1641976600000|2022-01-12 08:36:40|8115.2|8112.4|8115|8112.2|8116|8113.2|8115|8112.2|7
1641976610000|2022-01-12 08:36:50|8115.2|8112.4|8117.6|8114.8|8117.6|8114.8|8114.5|8111.7|87
1641976620000|2022-01-12 08:37:00|8118.6|8115.8|8118.6|8115.8|8120.6|8117.8|8118.6|8115.8|86
1641976630000|2022-01-12 08:37:10|8117.6|8114.8|8115.6|8112.8|8117.6|8114.8|8115.6|8112.8|26
1641976640000|2022-01-12 08:37:20|8116|8113.2|8117.6|8114.8|8117.6|8114.8|8115.1|8112.3|14
1641976650000|2022-01-12 08:37:30|8118|8115.2|8119.6|8116.8|8120.5|8117.7|8116.7|8113.9|34
1641976660000|2022-01-12 08:37:40|8119.5|8116.7|8118.6|8115.8|8119.6|8116.8|8118.6|8115.8|12
1641976670000|2022-01-12 08:37:50|8118.4|8115.6|8117.6|8114.8|8118.6|8115.8|8117.6|8114.8|19
1641976680000|2022-01-12 08:38:00|8117.5|8114.7|8119.6|8116.8|8120.6|8117.8|8116.6|8113.8|84
1641976690000|2022-01-12 08:38:10|8119.5|8116.7|8119.6|8116.8|8119.6|8116.8|8118.6|8115.8|2
1641976700000|2022-01-12 08:38:20|8120|8117.2|8121.6|8118.8|8122.6|8119.8|8119.6|8116.8|60
1641976710000|2022-01-12 08:38:30|8122|8119.2|8121.6|8118.8|8122|8119.2|8118.6|8115.8|34
1641976720000|2022-01-12 08:38:40|8121.5|8118.7|8121|8118.2|8123.5|8120.7|8120.6|8117.8|61
1641976730000|2022-01-12 08:38:50|8121.1|8118.3|8120|8117.2|8121.1|8118.3|8119.6|8116.8|18
1641976740000|2022-01-12 08:39:00|8121|8118.2|8120.6|8117.8|8122|8119.2|8119.6|8116.8|76
1641976750000|2022-01-12 08:39:10|8120.4|8117.6|8121.6|8118.8|8122|8119.2|8120|8117.2|25
1641976760000|2022-01-12 08:39:20|8121.1|8118.3|8122.6|8119.8|8123|8120.2|8120.6|8117.8|27
1641976770000|2022-01-12 08:39:30|8123.6|8120.8|8125|8122.2|8125.6|8122.8|8123|8120.2|103
1641976780000|2022-01-12 08:39:40|8124.6|8121.8|8125|8122.2|8125.6|8122.8|8123.6|8120.8|43
1641976790000|2022-01-12 08:39:50|8125.1|8122.3|8125.6|8122.8|8126|8123.2|8124.6|8121.8|21
1641976800000|2022-01-12 08:40:00|8125|8122.2|8126.6|8123.8|8127|8124.2|8125|8122.2|53
1641976810000|2022-01-12 08:40:10|8126.5|8123.7|8129|8126.2|8129.6|8126.8|8125.5|8122.7|111
1641976820000|2022-01-12 08:40:20|8128.6|8125.8|8130.6|8127.8|8132.6|8129.8|8127.6|8124.8|170
1641976830000|2022-01-12 08:40:30|8130.1|8127.3|8129|8126.2|8130.6|8127.8|8128.6|8125.8|57
1641976840000|2022-01-12 08:40:40|8129.1|8126.3|8128.6|8125.8|8130|8127.2|8128|8125.2|46
1641976850000|2022-01-12 08:40:50|8128.2|8125.4|8127.6|8124.8|8128.2|8125.4|8125.6|8122.8|51
1641976860000|2022-01-12 08:41:00|8128|8125.2|8129.6|8126.8|8129.6|8126.8|8127.6|8124.8|16
1641976870000|2022-01-12 08:41:10|8130|8127.2|8130.6|8127.8|8130.6|8127.8|8129.6|8126.8|20
1641976880000|2022-01-12 08:41:20|8129.6|8126.8|8128.6|8125.8|8130|8127.2|8128|8125.2|28
1641976890000|2022-01-12 08:41:30|8129|8126.2|8129.6|8126.8|8130.6|8127.8|8127.6|8124.8|52
1641976900000|2022-01-12 08:41:40|8130|8127.2|8129.6|8126.8|8130|8127.2|8129.6|8126.8|5
1641976910000|2022-01-12 08:41:50|8130|8127.2|8128.6|8125.8|8130|8127.2|8127.6|8124.8|54
1641976920000|2022-01-12 08:42:00|8128.5|8125.7|8128.6|8125.8|8128.6|8125.8|8125|8122.2|68
1641976930000|2022-01-12 08:42:10|8128.1|8125.3|8128|8125.2|8128.6|8125.8|8127.6|8124.8|14
1641976940000|2022-01-12 08:42:20|8127.6|8124.8|8129|8126.2|8129|8126.2|8127.5|8124.7|9
1641976950000|2022-01-12 08:42:30|8128.6|8125.8|8126|8123.2|8128.6|8125.8|8125.6|8122.8|8
1641976960000|2022-01-12 08:42:40|8125.6|8122.8|8126|8123.2|8126.3|8123.5|8124.6|8121.8|38
1641976970000|2022-01-12 08:42:50|8126.1|8123.3|8127|8124.2|8127.6|8124.8|8126|8123.2|18
1641976980000|2022-01-12 08:43:00|8126.6|8123.8|8127.6|8124.8|8128.6|8125.8|8126.6|8123.8|16
1641976990000|2022-01-12 08:43:10|8128|8125.2|8126.6|8123.8|8128|8125.2|8125.6|8122.8|12
1641977000000|2022-01-12 08:43:20|8127|8124.2|8123.6|8120.8|8127|8124.2|8123.6|8120.8|41
1641977010000|2022-01-12 08:43:30|8124|8121.2|8123.5|8120.7|8124.4|8121.6|8123.4|8120.6|15
1641977020000|2022-01-12 08:43:40|8123.4|8120.6|8123|8120.2|8123.4|8120.6|8123|8120.2|6
1641977030000|2022-01-12 08:43:50|8123.1|8120.3|8124.5|8121.7|8124.6|8121.8|8123.1|8120.3|23
1641977040000|2022-01-12 08:44:00|8123.5|8120.7|8118|8115.2|8123.5|8120.7|8118|8115.2|88
1641977050000|2022-01-12 08:44:10|8117.9|8115.1|8117.6|8114.8|8118.5|8115.7|8114.6|8111.8|94
1641977060000|2022-01-12 08:44:20|8117.5|8114.7|8117.6|8114.8|8118.1|8115.3|8117|8114.2|33
1641977070000|2022-01-12 08:44:30|8117.1|8114.3|8118.6|8115.8|8118.6|8115.8|8116.6|8113.8|25
1641977080000|2022-01-12 08:44:40|8119|8116.2|8121.6|8118.8|8122|8119.2|8119|8116.2|32
1641977090000|2022-01-12 08:44:50|8122|8119.2|8120|8117.2|8122|8119.2|8120|8117.2|6
1641977100000|2022-01-12 08:45:00|8119.6|8116.8|8118.6|8115.8|8120.5|8117.7|8118|8115.2|48
1641977110000|2022-01-12 08:45:10|8118.5|8115.7|8118.4|8115.6|8118.6|8115.8|8116.4|8113.6|256
1641977120000|2022-01-12 08:45:20|8118.8|8116|8116.4|8113.6|8118.8|8116|8116.4|8113.6|21
1641977130000|2022-01-12 08:45:30|8116.8|8114|8118.8|8116|8119.4|8116.6|8116.4|8113.6|19
1641977140000|2022-01-12 08:45:40|8118.4|8115.6|8119.4|8116.6|8120.4|8117.6|8118.4|8115.6|8
1641977150000|2022-01-12 08:45:50|8119.8|8117|8120.4|8117.6|8120.4|8117.6|8119.4|8116.6|10
1641977160000|2022-01-12 08:46:00|8120.2|8117.4|8119.4|8116.6|8120.2|8117.4|8119.4|8116.6|9
1641977170000|2022-01-12 08:46:10|8118.8|8116|8119.4|8116.6|8119.4|8116.6|8117.9|8115.1|28
1641977180000|2022-01-12 08:46:20|8119.8|8117|8120.4|8117.6|8120.4|8117.6|8119.8|8117|12
1641977190000|2022-01-12 08:46:30|8119.9|8117.1|8120.4|8117.6|8120.4|8117.6|8119.4|8116.6|3
1641977200000|2022-01-12 08:46:40|8120.2|8117.4|8121.4|8118.6|8121.9|8119.1|8119.4|8116.6|23
1641977210000|2022-01-12 08:46:50|8120.9|8118.1|8120.4|8117.6|8120.9|8118.1|8120.4|8117.6|2
1641977220000|2022-01-12 08:47:00|8120.9|8118.1|8122.4|8119.6|8123.4|8120.6|8120.8|8118|66
1641977230000|2022-01-12 08:47:10|8121.8|8119|8124.4|8121.6|8124.4|8121.6|8120.9|8118.1|40
1641977240000|2022-01-12 08:47:20|8124.2|8121.4|8123.4|8120.6|8124.2|8121.4|8123.4|8120.6|6
1641977250000|2022-01-12 08:47:30|8124.4|8121.6|8124.3|8121.5|8126.4|8123.6|8123.8|8121|59
1641977260000|2022-01-12 08:47:40|8124.4|8121.6|8125.8|8123|8125.8|8123|8123.4|8120.6|15
1641977270000|2022-01-12 08:47:50|8126|8123.2|8127.9|8125.1|8127.9|8125.1|8126|8123.2|30
1641977280000|2022-01-12 08:48:00|8128.4|8125.6|8127.6|8124.8|8128.8|8126|8125.9|8123.1|41
1641977290000|2022-01-12 08:48:10|8127.3|8124.5|8128.4|8125.6|8128.4|8125.6|8125.8|8123|8
1641977300000|2022-01-12 08:48:20|8128.3|8125.5|8130.4|8127.6|8130.4|8127.6|8127.4|8124.6|67
1641977310000|2022-01-12 08:48:30|8130|8127.2|8131.4|8128.6|8131.4|8128.6|8129.8|8127|49
1641977320000|2022-01-12 08:48:40|8131.3|8128.5|8128.8|8126|8131.3|8128.5|8128.2|8125.4|41
1641977330000|2022-01-12 08:48:50|8128.3|8125.5|8127.8|8125|8128.4|8125.6|8127.8|8125|2
1641977340000|2022-01-12 08:49:00|8128.3|8125.5|8127.8|8125|8128.8|8126|8127.8|8125|2
1641977350000|2022-01-12 08:49:10|8127.9|8125.1|8128.4|8125.6|8129.4|8126.6|8127.8|8125|11
1641977360000|2022-01-12 08:49:20|8128.3|8125.5|8128.4|8125.6|8128.8|8126|8128.3|8125.5|8
1641977370000|2022-01-12 08:49:30|8128.3|8125.5|8128.3|8125.5|8128.8|8126|8128.3|8125.5|2
1641977380000|2022-01-12 08:49:40|8128.4|8125.6|8127.9|8125.1|8128.8|8126|8127.8|8125|10
1641977390000|2022-01-12 08:49:50|8128.4|8125.6|8129.3|8126.5|8129.8|8127|8127.8|8125|23
1641977400000|2022-01-12 08:50:00|8129.4|8126.6|8125.9|8123.1|8129.8|8127|8125.8|8123|27
1641977410000|2022-01-12 08:50:10|8126.3|8123.5|8123.4|8120.6|8126.4|8123.6|8123.4|8120.6|15
1641977420000|2022-01-12 08:50:20|8122.8|8120|8124.4|8121.6|8124.4|8121.6|8121.8|8119|16
1641977430000|2022-01-12 08:50:30|8123.9|8121.1|8123.4|8120.6|8124.8|8122|8122.4|8119.6|15
1641977440000|2022-01-12 08:50:40|8123.8|8121|8123.4|8120.6|8124.4|8121.6|8122.9|8120.1|7
1641977450000|2022-01-12 08:50:50|8123.9|8121.1|8124.8|8122|8125.8|8123|8123.9|8121.1|14
1641977460000|2022-01-12 08:51:00|8124.9|8122.1|8124.8|8122|8125.4|8122.6|8124.4|8121.6|6
1641977470000|2022-01-12 08:51:10|8125.4|8122.6|8125.4|8122.6|8125.4|8122.6|8123.4|8120.6|13
1641977480000|2022-01-12 08:51:20|8125.5|8122.7|8124.4|8121.6|8126|8123.2|8124.3|8121.5|24
1641977490000|2022-01-12 08:51:30|8124.8|8122|8124.8|8122|8125.2|8122.4|8124.4|8121.6|0
1641977500000|2022-01-12 08:51:40|8124.4|8121.6|8123.8|8121|8124.4|8121.6|8123.4|8120.6|12
1641977510000|2022-01-12 08:51:50|8123.9|8121.1|8124.3|8121.5|8125.7|8122.9|8123.9|8121.1|24
1641977520000|2022-01-12 08:52:00|8124.2|8121.4|8126.4|8123.6|8126.4|8123.6|8123.4|8120.6|26
1641977530000|2022-01-12 08:52:10|8126.3|8123.5|8126.9|8124.1|8128.4|8125.6|8126.3|8123.5|18
1641977540000|2022-01-12 08:52:20|8127|8124.2|8125.8|8123|8127.4|8124.6|8125.4|8122.6|23
1641977550000|2022-01-12 08:52:30|8128.4|8125.6|8128.9|8126.1|8129.8|8127|8128.3|8125.5|65
1641977560000|2022-01-12 08:52:40|8128.8|8126|8128.4|8125.6|8128.8|8126|8128.3|8125.5|16
1641977570000|2022-01-12 08:52:50|8128.8|8126|8128.4|8125.6|8128.8|8126|8127.8|8125|11
1641977580000|2022-01-12 08:53:00|8128.3|8125.5|8128.4|8125.6|8128.4|8125.6|8125.8|8123|22
1641977590000|2022-01-12 08:53:10|8128.2|8125.4|8128.2|8125.4|8128.4|8125.6|8127.8|8125|14
1641977600000|2022-01-12 08:53:20|8126.8|8124|8125.8|8123|8126.8|8124|8125.8|8123|6
1641977610000|2022-01-12 08:53:30|8126.4|8123.6|8123.8|8121|8126.8|8124|8123.8|8121|10
1641977620000|2022-01-12 08:53:40|8123.7|8120.9|8122.4|8119.6|8123.8|8121|8122.4|8119.6|6
1641977630000|2022-01-12 08:53:50|8122.8|8120|8124.3|8121.5|8124.3|8121.5|8122.4|8119.6|9
1641977640000|2022-01-12 08:54:00|8124.4|8121.6|8123.8|8121|8124.8|8122|8123.2|8120.4|15
1641977650000|2022-01-12 08:54:10|8123.4|8120.6|8123.4|8120.6|8123.4|8120.6|8123.4|8120.6|4
1641977660000|2022-01-12 08:54:20|8123.8|8121|8124.4|8121.6|8125.4|8122.6|8123.3|8120.5|29
1641977670000|2022-01-12 08:54:30|8124.3|8121.5|8123.8|8121|8124.4|8121.6|8123.4|8120.6|12
1641977680000|2022-01-12 08:54:40|8124.3|8121.5|8124.8|8122|8125.2|8122.4|8124.3|8121.5|11
1641977690000|2022-01-12 08:54:50|8124.4|8121.6|8124.8|8122|8125.2|8122.4|8124.4|8121.6|2
1641977700000|2022-01-12 08:55:00|8124.2|8121.4|8121.8|8119|8124.8|8122|8121.8|8119|17
1641977710000|2022-01-12 08:55:10|8122|8119.2|8123.3|8120.5|8123.8|8121|8122|8119.2|14
1641977720000|2022-01-12 08:55:20|8123.4|8120.6|8124.8|8122|8124.8|8122|8122.8|8120|9
1641977730000|2022-01-12 08:55:30|8124.3|8121.5|8125.3|8122.5|8125.3|8122.5|8124.3|8121.5|26
1641977740000|2022-01-12 08:55:40|8125.2|8122.4|8123.8|8121|8125.2|8122.4|8123.8|8121|9
1641977750000|2022-01-12 08:55:50|8123.9|8121.1|8123.4|8120.6|8124.4|8121.6|8123.4|8120.6|4
1641977760000|2022-01-12 08:56:00|8123|8120.2|8122.8|8120|8123.4|8120.6|8122.8|8120|19
1641977770000|2022-01-12 08:56:10|8122.4|8119.6|8123.8|8121|8124.4|8121.6|8122.4|8119.6|9
1641977780000|2022-01-12 08:56:20|8123.9|8121.1|8123.4|8120.6|8123.9|8121.1|8123.4|8120.6|9
1641977790000|2022-01-12 08:56:30|8123.6|8120.8|8124.4|8121.6|8124.4|8121.6|8123.6|8120.8|11
1641977800000|2022-01-12 08:56:40|8124.3|8121.5|8126.4|8123.6|8126.4|8123.6|8123.8|8121|29
1641977810000|2022-01-12 08:56:50|8125.9|8123.1|8126.4|8123.6|8127.8|8125|8125.9|8123.1|19
1641977820000|2022-01-12 08:57:00|8125.9|8123.1|8124.4|8121.6|8126.4|8123.6|8124|8121.2|18
1641977830000|2022-01-12 08:57:10|8124.3|8121.5|8123.3|8120.5|8124.8|8122|8123.3|8120.5|27
1641977840000|2022-01-12 08:57:20|8123.4|8120.6|8126.4|8123.6|8126.4|8123.6|8123.4|8120.6|13
1641977850000|2022-01-12 08:57:30|8126.8|8124|8125.8|8123|8126.8|8124|8124.4|8121.6|97
1641977860000|2022-01-12 08:57:40|8125.4|8122.6|8125.8|8123|8125.8|8123|8125.2|8122.4|5
1641977870000|2022-01-12 08:57:50|8125.7|8122.9|8123.4|8120.6|8125.8|8123|8121.9|8119.1|97
1641977880000|2022-01-12 08:58:00|8123.2|8120.4|8122.9|8120.1|8124.8|8122|8122.5|8119.7|63
1641977890000|2022-01-12 08:58:10|8123|8120.2|8124.2|8121.4|8124.4|8121.6|8122.9|8120.1|17
1641977900000|2022-01-12 08:58:20|8123.8|8121|8124.2|8121.4|8124.8|8122|8123.8|8121|5
1641977910000|2022-01-12 08:58:30|8124.3|8121.5|8124.8|8122|8124.8|8122|8124.3|8121.5|2
1641977920000|2022-01-12 08:58:40|8125.8|8123|8126.8|8124|8126.9|8124.1|8125.8|8123|30
1641977930000|2022-01-12 08:58:50|8126.9|8124.1|8127.4|8124.6|8127.4|8124.6|8126.9|8124.1|3
1641977940000|2022-01-12 08:59:00|8128.2|8125.4|8125.8|8123|8128.2|8125.4|8125.8|8123|23
1641977950000|2022-01-12 08:59:10|8125.4|8122.6|8124.9|8122.1|8125.8|8123|8124.8|8122|10
1641977960000|2022-01-12 08:59:20|8124.8|8122|8125.3|8122.5|8125.3|8122.5|8124.4|8121.6|8
1641977970000|2022-01-12 08:59:30|8125.2|8122.4|8126.4|8123.6|8126.8|8124|8125.2|8122.4|20
1641977980000|2022-01-12 08:59:40|8126.3|8123.5|8128.4|8125.6|8128.4|8125.6|8125.4|8122.6|63
1641977990000|2022-01-12 08:59:50|8128.8|8126|8127.9|8125.1|8128.8|8126|8127.4|8124.6|28
1641978000000|2022-01-12 09:00:00|8127.8|8125|8121.8|8119|8128.8|8126|8119.4|8116.6|140
1641978010000|2022-01-12 09:00:10|8121.9|8119.1|8122.9|8120.1|8124.4|8121.6|8121.4|8118.6|35
1641978020000|2022-01-12 09:00:20|8123.4|8120.6|8122.9|8120.1|8123.8|8121|8122.4|8119.6|0
1641978030000|2022-01-12 09:00:30|8122.8|8120|8124.4|8121.6|8124.8|8122|8122.8|8120|31
1641978040000|2022-01-12 09:00:40|8124.3|8121.5|8124|8121.2|8124.4|8121.6|8123.4|8120.6|20
1641978050000|2022-01-12 09:00:50|8124.8|8122|8125.4|8122.6|8125.4|8122.6|8123.9|8121.1|27
1641978060000|2022-01-12 09:01:00|8126|8123.2|8126.4|8123.6|8127.4|8124.6|8126|8123.2|33
1641978070000|2022-01-12 09:01:10|8126.8|8124|8127.4|8124.6|8128.4|8125.6|8126.4|8123.6|41
1641978080000|2022-01-12 09:01:20|8126.7|8123.9|8126.9|8124.1|8127|8124.2|8126|8123.2|3
1641978090000|2022-01-12 09:01:30|8126.7|8123.9|8127.7|8124.9|8128.3|8125.5|8126.3|8123.5|23
1641978100000|2022-01-12 09:01:40|8127.3|8124.5|8125.3|8122.5|8127.7|8124.9|8125.3|8122.5|12
1641978110000|2022-01-12 09:01:50|8125.8|8123|8127.3|8124.5|8127.3|8124.5|8125.7|8122.9|24
1641978120000|2022-01-12 09:02:00|8127.8|8125|8128.8|8126|8129.3|8126.5|8127.8|8125|21
1641978130000|2022-01-12 09:02:10|8128.7|8125.9|8127.3|8124.5|8129.3|8126.5|8127.3|8124.5|14
1641978140000|2022-01-12 09:02:20|8127.9|8125.1|8127.9|8125.1|8129.3|8126.5|8127.9|8125.1|11
1641978150000|2022-01-12 09:02:30|8129.3|8126.5|8130.3|8127.5|8131.3|8128.5|8128.3|8125.5|43
1641978160000|2022-01-12 09:02:40|8130.8|8128|8136|8133.2|8136.4|8133.6|8130.3|8127.5|90
1641978170000|2022-01-12 09:02:50|8136.3|8133.5|8145.4|8142.6|8145.5|8142.7|8133.9|8131.1|407
1641978180000|2022-01-12 09:03:00|8145.5|8142.7|8142.9|8140.1|8145.9|8143.1|8141.9|8139.1|160
1641978190000|2022-01-12 09:03:10|8142.2|8139.4|8140.9|8138.1|8142.9|8140.1|8140.5|8137.7|48
1641978200000|2022-01-12 09:03:20|8141.3|8138.5|8144.4|8141.6|8144.9|8142.1|8139.9|8137.1|106
1641978210000|2022-01-12 09:03:30|8144.9|8142.1|8145.3|8142.5|8145.5|8142.7|8142.9|8140.1|54
1641978220000|2022-01-12 09:03:40|8144.9|8142.1|8143.9|8141.1|8145.4|8142.6|8143.5|8140.7|30
1641978230000|2022-01-12 09:03:50|8144.9|8142.1|8145.9|8143.1|8145.9|8143.1|8143.9|8141.1|67
1641978240000|2022-01-12 09:04:00|8145.4|8142.6|8148.3|8145.5|8148.4|8145.6|8142.5|8138.2|305
1641978250000|2022-01-12 09:04:10|8147.9|8145.1|8147.4|8144.6|8148.1|8145.3|8146.5|8143.7|37
1641978260000|2022-01-12 09:04:20|8147.5|8144.7|8146.3|8143.5|8147.9|8145.1|8144.8|8142|80
1641978270000|2022-01-12 09:04:30|8146.5|8143.7|8145.9|8143.1|8146.9|8144.1|8145.9|8143.1|23
1641978280000|2022-01-12 09:04:40|8146.3|8143.5|8147.4|8144.6|8147.7|8144.9|8144.9|8142.1|68
1641978290000|2022-01-12 09:04:50|8147.5|8144.7|8147.4|8144.6|8148.5|8145.7|8146.9|8144.1|66
1641978300000|2022-01-12 09:05:00|8147.3|8144.5|8147.5|8144.7|8148.4|8145.6|8146.4|8143.6|40
1641978310000|2022-01-12 09:05:10|8147.3|8144.5|8148.9|8146.1|8149.5|8146.7|8146.9|8144.1|96
1641978320000|2022-01-12 09:05:20|8148.5|8145.7|8148|8145.2|8149.5|8146.7|8146.9|8144.1|106
1641978330000|2022-01-12 09:05:30|8148.1|8145.3|8147.5|8144.7|8148.5|8145.7|8147|8144.2|25
1641978340000|2022-01-12 09:05:40|8147.6|8144.8|8147.5|8144.7|8148.5|8145.7|8146.9|8144.1|16
1641978350000|2022-01-12 09:05:50|8147.4|8144.6|8142.5|8139.7|8147.4|8144.6|8142.5|8139.7|67
1641978360000|2022-01-12 09:06:00|8142.9|8140.1|8141.9|8139.1|8143.5|8140.7|8141|8138.2|54
1641978370000|2022-01-12 09:06:10|8142|8139.2|8141.3|8138.5|8142|8139.2|8140.9|8138.1|19
1641978380000|2022-01-12 09:06:20|8141.4|8138.6|8143.9|8141.1|8143.9|8141.1|8141.3|8138.5|19
1641978390000|2022-01-12 09:06:30|8144|8141.2|8141.4|8138.6|8144|8141.2|8141.4|8138.6|18
1641978400000|2022-01-12 09:06:40|8141.5|8138.7|8140.5|8137.7|8141.5|8138.7|8139.5|8136.7|37
1641978410000|2022-01-12 09:06:50|8140.4|8137.6|8142.5|8139.7|8142.5|8139.7|8139.5|8136.7|21
1641978420000|2022-01-12 09:07:00|8142.4|8139.6|8144.5|8141.7|8144.5|8141.7|8141|8138.2|52
1641978430000|2022-01-12 09:07:10|8144.4|8141.6|8142.9|8140.1|8144.4|8141.6|8141.5|8138.7|33
1641978440000|2022-01-12 09:07:20|8142.5|8139.7|8143.5|8140.7|8143.9|8141.1|8142.5|8139.7|9
1641978450000|2022-01-12 09:07:30|8144|8141.2|8144|8141.2|8144.1|8141.3|8143.5|8140.7|18
1641978460000|2022-01-12 09:07:40|8144.1|8141.3|8143.5|8140.7|8144.1|8141.3|8143.1|8140.3|51
1641978470000|2022-01-12 09:07:50|8143.1|8140.3|8143|8140.2|8143.5|8140.7|8142.1|8139.3|11
1641978480000|2022-01-12 09:08:00|8142.5|8139.7|8143.1|8140.3|8143.5|8140.7|8141.5|8138.7|13
1641978490000|2022-01-12 09:08:10|8143.3|8140.5|8146.1|8143.3|8146.5|8143.7|8143.3|8140.5|24
1641978500000|2022-01-12 09:08:20|8146|8143.2|8143.5|8140.7|8146.4|8143.6|8143.5|8140.7|9
1641978510000|2022-01-12 09:08:30|8143|8140.2|8142|8139.2|8143|8140.2|8141.6|8138.8|13
1641978520000|2022-01-12 09:08:40|8142.1|8139.3|8143.1|8140.3|8143.1|8140.3|8142.1|8139.3|13
1641978530000|2022-01-12 09:08:50|8143.5|8140.7|8143.1|8140.3|8143.5|8140.7|8141.5|8138.7|13
1641978540000|2022-01-12 09:09:00|8143|8140.2|8141.5|8138.7|8143.1|8140.3|8141.5|8138.7|14
1641978550000|2022-01-12 09:09:10|8141.6|8138.8|8142.5|8139.7|8143.5|8140.7|8141.6|8138.8|7
1641978560000|2022-01-12 09:09:20|8142|8139.2|8141.5|8138.7|8143.3|8140.5|8139.9|8137.1|29
1641978570000|2022-01-12 09:09:30|8140.6|8137.8|8142|8139.2|8142.1|8139.3|8140.6|8137.8|7
1641978580000|2022-01-12 09:09:40|8141.6|8138.8|8142.1|8139.3|8142.1|8139.3|8141|8138.2|10
1641978590000|2022-01-12 09:09:50|8142.5|8139.7|8143.5|8140.7|8144.4|8141.6|8142.5|8139.7|19
1641978600000|2022-01-12 09:10:00|8143|8140.2|8140|8137.2|8143.1|8140.3|8140|8137.2|40
1641978610000|2022-01-12 09:10:10|8140.4|8137.6|8139.9|8137.1|8140.5|8137.7|8139.5|8136.7|11
1641978620000|2022-01-12 09:10:20|8140|8137.2|8140.5|8137.7|8140.5|8137.7|8139.9|8137.1|11
1641978630000|2022-01-12 09:10:30|8140.1|8137.3|8140.5|8137.7|8141.5|8138.7|8140.1|8137.3|8
1641978640000|2022-01-12 09:10:40|8140|8137.2|8141.5|8138.7|8141.5|8138.7|8138.9|8136.1|33
1641978650000|2022-01-12 09:10:50|8141|8138.2|8141.5|8138.7|8141.5|8138.7|8140|8137.2|8
1641978660000|2022-01-12 09:11:00|8141|8138.2|8140|8137.2|8141.5|8138.7|8138.1|8135.3|39
1641978670000|2022-01-12 09:11:10|8139.9|8137.1|8137.1|8134.3|8139.9|8137.1|8136.5|8133.7|36
1641978680000|2022-01-12 09:11:20|8136.7|8133.9|8136.5|8133.7|8137.5|8134.7|8136.1|8133.3|22
1641978690000|2022-01-12 09:11:30|8136.9|8134.1|8135.9|8133.1|8137.5|8134.7|8135.9|8133.1|27
1641978700000|2022-01-12 09:11:40|8135.5|8132.7|8135.9|8133.1|8136.5|8133.7|8133.5|8130.7|34
1641978710000|2022-01-12 09:11:50|8136|8133.2|8134.4|8131.6|8136.9|8134.1|8134.4|8131.6|25
1641978720000|2022-01-12 09:12:00|8134.3|8131.5|8135.9|8133.1|8135.9|8133.1|8133.9|8131.1|27
1641978730000|2022-01-12 09:12:10|8135.5|8132.7|8135.4|8132.6|8135.9|8133.1|8135.4|8132.6|7
1641978740000|2022-01-12 09:12:20|8135.5|8132.7|8134.4|8131.6|8135.5|8132.7|8134.4|8131.6|26
1641978750000|2022-01-12 09:12:30|8134.5|8131.7|8132.5|8129.7|8134.5|8131.7|8132.5|8129.7|28
1641978760000|2022-01-12 09:12:40|8132.9|8130.1|8128.3|8125.5|8132.9|8130.1|8127.5|8124.7|135
1641978770000|2022-01-12 09:12:50|8127.9|8125.1|8126.9|8124.1|8128.3|8125.5|8126.9|8124.1|18
1641978780000|2022-01-12 09:13:00|8126.8|8124|8125.9|8123.1|8126.8|8124|8124.9|8122.1|56
1641978790000|2022-01-12 09:13:10|8125.7|8122.9|8124.4|8121.6|8126.3|8123.5|8124.3|8121.5|35
1641978800000|2022-01-12 09:13:20|8124.3|8121.5|8126.3|8123.5|8126.9|8124.1|8121.9|8119.1|89
1641978810000|2022-01-12 09:13:30|8126.4|8123.6|8123.9|8121.1|8126.4|8123.6|8123.9|8121.1|38
1641978820000|2022-01-12 09:13:40|8123.8|8121|8125.9|8123.1|8126.3|8123.5|8122.9|8120.1|28
1641978830000|2022-01-12 09:13:50|8126|8123.2|8126.9|8124.1|8128.4|8125.6|8126|8123.2|46
1641978840000|2022-01-12 09:14:00|8127.5|8124.7|8127.3|8124.5|8127.5|8124.7|8126.3|8123.5|61
1641978850000|2022-01-12 09:14:10|8126.9|8124.1|8125.9|8123.1|8127.3|8124.5|8125.5|8122.7|30
1641978860000|2022-01-12 09:14:20|8126.3|8123.5|8127.9|8125.1|8129.4|8126.6|8126.3|8123.5|37
1641978870000|2022-01-12 09:14:30|8127.5|8124.7|8130.9|8128.1|8131.1|8128.3|8127.5|8124.7|37
1641978880000|2022-01-12 09:14:40|8130.4|8127.6|8125.5|8122.7|8130.4|8127.6|8125|8122.2|54
1641978890000|2022-01-12 09:14:50|8125.4|8122.6|8125.9|8123.1|8125.9|8123.1|8124.9|8122.1|14
1641978900000|2022-01-12 09:15:00|8125.4|8122.6|8125.9|8123.1|8126.9|8124.1|8123.9|8121.1|38
1641978910000|2022-01-12 09:15:10|8126|8123.2|8125.5|8122.7|8126.3|8123.5|8124.5|8121.7|22
1641978920000|2022-01-12 09:15:20|8125.2|8122.4|8121.9|8119.1|8125.2|8122.4|8119.9|8117.1|164
1641978930000|2022-01-12 09:15:30|8121.3|8118.5|8120.9|8118.1|8122.3|8119.5|8119.9|8117.1|85
1641978940000|2022-01-12 09:15:40|8121|8118.2|8122.9|8120.1|8123|8120.2|8120.9|8118.1|15
1641978950000|2022-01-12 09:15:50|8122.4|8119.6|8123.5|8120.7|8123.5|8120.7|8122.4|8119.6|9
1641978960000|2022-01-12 09:16:00|8123.4|8120.6|8123.9|8121.1|8123.9|8121.1|8122.3|8119.5|27
1641978970000|2022-01-12 09:16:10|8124|8121.2|8123.5|8120.7|8124.8|8122|8123.5|8120.7|18
1641978980000|2022-01-12 09:16:20|8123.9|8121.1|8121.9|8119.1|8123.9|8121.1|8120.7|8117.9|38
1641978990000|2022-01-12 09:16:30|8121.4|8118.6|8120.9|8118.1|8121.9|8119.1|8120.9|8118.1|4
1641979000000|2022-01-12 09:16:40|8120.5|8117.7|8122.9|8120.1|8122.9|8120.1|8120.3|8117.5|66
1641979010000|2022-01-12 09:16:50|8123|8120.2|8122.9|8120.1|8123.4|8120.6|8122.5|8119.7|3
1641979020000|2022-01-12 09:17:00|8123.3|8120.5|8122.9|8120.1|8123.4|8120.6|8122.5|8119.7|8
1641979030000|2022-01-12 09:17:10|8122.5|8119.7|8122.9|8120.1|8122.9|8120.1|8122.4|8119.6|3
1641979050000|2022-01-12 09:17:30|8122.5|8119.7|8120.9|8118.1|8124.5|8121.7|8120.5|8117.7|39
1641979060000|2022-01-12 09:17:40|8120.5|8117.7|8118.5|8115.7|8120.9|8118.1|8118.4|8115.6|32
1641979070000|2022-01-12 09:17:50|8118.9|8116.1|8121.5|8118.7|8121.9|8119.1|8118.9|8116.1|35
1641979080000|2022-01-12 09:18:00|8121.9|8119.1|8122.3|8119.5|8122.3|8119.5|8120.9|8118.1|10
1641979090000|2022-01-12 09:18:10|8121.5|8118.7|8120.8|8118|8122.3|8119.5|8120.4|8117.6|11
1641979100000|2022-01-12 09:18:20|8120.9|8118.1|8120.5|8117.7|8121.5|8118.7|8119.3|8116.5|44
1641979110000|2022-01-12 09:18:30|8120.9|8118.1|8120.4|8117.6|8120.9|8118.1|8119.9|8117.1|13
1641979120000|2022-01-12 09:18:40|8120.3|8117.5|8121.9|8119.1|8122.9|8120.1|8119.5|8116.7|26
1641979130000|2022-01-12 09:18:50|8121.5|8118.7|8121.4|8118.6|8121.9|8119.1|8120.9|8118.1|17
1641979140000|2022-01-12 09:19:00|8121.3|8118.5|8121.5|8118.7|8121.9|8119.1|8120.9|8118.1|9
1641979150000|2022-01-12 09:19:10|8121.9|8119.1|8122.4|8119.6|8122.9|8120.1|8121.4|8118.6|19
1641979160000|2022-01-12 09:19:20|8122.3|8119.5|8122.4|8119.6|8122.4|8119.6|8121.3|8118.5|3
1641979170000|2022-01-12 09:19:30|8122.3|8119.5|8122.5|8119.7|8122.9|8120.1|8121.9|8119.1|1
1641979180000|2022-01-12 09:19:40|8122.9|8120.1|8123|8120.2|8123.4|8120.6|8122.9|8120.1|13
1641979190000|2022-01-12 09:19:50|8123.9|8121.1|8125.9|8123.1|8126.9|8124.1|8123.9|8121.1|61
1641979200000|2022-01-12 09:20:00|8126|8123.2|8125.4|8122.6|8127.4|8124.6|8124.9|8122.1|38
1641979210000|2022-01-12 09:20:10|8125.3|8122.5|8126.3|8123.5|8126.4|8123.6|8124.9|8122.1|8
1641979220000|2022-01-12 09:20:20|8126.4|8123.6|8126.4|8123.6|8127.8|8125|8125.9|8123.1|15
1641979230000|2022-01-12 09:20:30|8126.5|8123.7|8128.3|8125.5|8128.3|8125.5|8126.5|8123.7|8
1641979240000|2022-01-12 09:20:40|8127.9|8125.1|8128.3|8125.5|8128.9|8126.1|8127.9|8125.1|16
1641979250000|2022-01-12 09:20:50|8128.4|8125.6|8130.4|8127.6|8130.9|8128.1|8128.3|8125.5|27
1641979260000|2022-01-12 09:21:00|8130.5|8127.7|8132.9|8130.1|8133.3|8130.5|8130.5|8127.7|25
1641979270000|2022-01-12 09:21:10|8133.3|8130.5|8132.3|8129.5|8133.4|8130.6|8131.9|8129.1|28
1641979280000|2022-01-12 09:21:20|8131.9|8129.1|8130.9|8128.1|8132.3|8129.5|8130.9|8128.1|11
1641979290000|2022-01-12 09:21:30|8131.3|8128.5|8132.9|8130.1|8133.3|8130.5|8131.3|8128.5|35
1641979300000|2022-01-12 09:21:40|8133.5|8130.7|8132.9|8130.1|8133.9|8131.1|8132.5|8129.7|23
1641979310000|2022-01-12 09:21:50|8133.3|8130.5|8134.4|8131.6|8135.9|8133.1|8132.4|8129.6|12
1641979320000|2022-01-12 09:22:00|8134.5|8131.7|8134.8|8132|8135.3|8132.5|8134.3|8131.5|9
1641979330000|2022-01-12 09:22:10|8134.9|8132.1|8136.4|8133.6|8137.3|8134.5|8134.3|8131.5|35
1641979340000|2022-01-12 09:22:20|8136.5|8133.7|8136.4|8133.6|8136.9|8134.1|8134.9|8132.1|9
1641979350000|2022-01-12 09:22:30|8136.8|8134|8137.5|8134.7|8137.5|8134.7|8134.9|8132.1|28
1641979360000|2022-01-12 09:22:40|8137.4|8134.6|8135.9|8133.1|8137.4|8134.6|8135.9|8133.1|9
1641979370000|2022-01-12 09:22:50|8136.3|8133.5|8137.4|8134.6|8137.9|8135.1|8136.3|8133.5|29
1641979380000|2022-01-12 09:23:00|8137.3|8134.5|8137.9|8135.1|8138.3|8135.5|8136.3|8133.5|41
1641979390000|2022-01-12 09:23:10|8137.8|8135|8139.3|8136.5|8139.9|8137.1|8136.9|8134.1|63
1641979400000|2022-01-12 09:23:20|8139.4|8136.6|8137.3|8134.5|8139.9|8137.1|8137.3|8134.5|16
1641979410000|2022-01-12 09:23:30|8136.3|8133.5|8136.9|8134.1|8137.3|8134.5|8136.3|8133.5|18
1641979420000|2022-01-12 09:23:40|8137.3|8134.5|8136.4|8133.6|8137.3|8134.5|8135.9|8133.1|21
1641979430000|2022-01-12 09:23:50|8136.3|8133.5|8134.5|8131.7|8136.3|8133.5|8134.5|8131.7|22
1641979440000|2022-01-12 09:24:00|8135|8132.2|8135.9|8133.1|8136.3|8133.5|8134.3|8131.5|17
1641979450000|2022-01-12 09:24:10|8135.3|8132.5|8136.9|8134.1|8136.9|8134.1|8134.9|8132.1|18
1641979460000|2022-01-12 09:24:20|8137.3|8134.5|8137.5|8134.7|8137.9|8135.1|8136.9|8134.1|26
1641979470000|2022-01-12 09:24:30|8137.9|8135.1|8137.5|8134.7|8137.9|8135.1|8137.4|8134.6|4
1641979480000|2022-01-12 09:24:40|8137.4|8134.6|8137.9|8135.1|8138.9|8136.1|8137.4|8134.6|16
1641979490000|2022-01-12 09:24:50|8138.5|8135.7|8137.9|8135.1|8138.5|8135.7|8137.4|8134.6|15
1641979500000|2022-01-12 09:25:00|8138.3|8135.5|8137.9|8135.1|8138.4|8135.6|8137.3|8134.5|10
1641979510000|2022-01-12 09:25:10|8138.4|8135.6|8137.9|8135.1|8138.4|8135.6|8137.9|8135.1|7
1641979520000|2022-01-12 09:25:20|8138.5|8135.7|8138.9|8136.1|8138.9|8136.1|8138.3|8135.5|5
1641979530000|2022-01-12 09:25:30|8139.3|8136.5|8136.5|8133.7|8139.3|8136.5|8136.4|8133.6|25
1641979540000|2022-01-12 09:25:40|8136.9|8134.1|8136.9|8134.1|8137.3|8134.5|8135.3|8132.5|15
1641979550000|2022-01-12 09:25:50|8137.4|8134.6|8137.9|8135.1|8137.9|8135.1|8136.3|8133.5|14
1641979560000|2022-01-12 09:26:00|8137.8|8135|8137.5|8134.7|8138.9|8136.1|8137.3|8134.5|21
1641979570000|2022-01-12 09:26:10|8137.4|8134.6|8136.5|8133.7|8137.9|8135.1|8136.3|8133.5|10
1641979580000|2022-01-12 09:26:20|8136.4|8133.6|8135.9|8133.1|8136.9|8134.1|8135.9|8133.1|12
1641979590000|2022-01-12 09:26:30|8136.3|8133.5|8135.9|8133.1|8136.3|8133.5|8135.5|8132.7|4
1641979600000|2022-01-12 09:26:40|8135.5|8132.7|8135.8|8133|8135.9|8133.1|8135.3|8132.5|4
1641979610000|2022-01-12 09:26:50|8135.9|8133.1|8133.9|8131.1|8136.3|8133.5|8133.3|8130.5|29
1641979620000|2022-01-12 09:27:00|8133.4|8130.6|8132.9|8130.1|8134.9|8132.1|8132.9|8130.1|13
1641979630000|2022-01-12 09:27:10|8133.3|8130.5|8135.3|8132.5|8135.4|8132.6|8132.9|8130.1|9
1641979640000|2022-01-12 09:27:20|8135.4|8132.6|8136.4|8133.6|8136.4|8133.6|8135.4|8132.6|10
1641979650000|2022-01-12 09:27:30|8136.5|8133.7|8135.3|8132.5|8136.5|8133.7|8134.9|8132.1|8
1641979660000|2022-01-12 09:27:40|8134.9|8132.1|8134.9|8132.1|8135.5|8132.7|8134.3|8131.5|17
1641979670000|2022-01-12 09:27:50|8134.4|8131.6|8135.3|8132.5|8135.5|8132.7|8134.4|8131.6|6
1641979680000|2022-01-12 09:28:00|8135.4|8132.6|8135.9|8133.1|8136.4|8133.6|8134.9|8132.1|35
1641979690000|2022-01-12 09:28:10|8134.9|8132.1|8134.9|8132.1|8134.9|8132.1|8133.5|8130.7|43
1641979700000|2022-01-12 09:28:20|8135|8132.2|8133|8130.2|8135|8132.2|8132.6|8129.8|16
1641979710000|2022-01-12 09:28:30|8133.5|8130.7|8133.9|8131.1|8134|8131.2|8133|8130.2|15
1641979720000|2022-01-12 09:28:40|8133.7|8130.9|8133.5|8130.7|8134.5|8131.7|8132.9|8130.1|40
1641979730000|2022-01-12 09:28:50|8133.4|8130.6|8132.5|8129.7|8133.5|8130.7|8132.3|8129.5|35
1641979740000|2022-01-12 09:29:00|8133|8130.2|8132.9|8130.1|8133|8130.2|8132.5|8129.7|12
1641979750000|2022-01-12 09:29:10|8132.5|8129.7|8133.9|8131.1|8133.9|8131.1|8132.5|8129.7|17
1641979760000|2022-01-12 09:29:20|8134.5|8131.7|8135|8132.2|8135.5|8132.7|8134|8131.2|21
1641979770000|2022-01-12 09:29:30|8134.1|8131.3|8136.5|8133.7|8137|8134.2|8133.5|8130.7|24
1641979780000|2022-01-12 09:29:40|8136.4|8133.6|8138.3|8135.5|8138.9|8136.1|8136.4|8133.6|26
1641979790000|2022-01-12 09:29:50|8138.5|8135.7|8136.5|8133.7|8138.5|8135.7|8135.7|8132.9|19
1641979800000|2022-01-12 09:30:00|8135.5|8132.7|8135.9|8133.1|8136.3|8133.5|8133.9|8131.1|21
1641979810000|2022-01-12 09:30:10|8135.5|8132.7|8131.5|8128.7|8135.9|8133.1|8131.5|8128.7|35
1641979820000|2022-01-12 09:30:20|8131.9|8129.1|8130.3|8127.5|8131.9|8129.1|8129.9|8127.1|35
1641979830000|2022-01-12 09:30:30|8130.7|8127.9|8132.3|8129.5|8132.4|8129.6|8130.3|8127.5|17
1641979840000|2022-01-12 09:30:40|8131.9|8129.1|8130.9|8128.1|8132.3|8129.5|8130.3|8127.5|18
1641979850000|2022-01-12 09:30:50|8130.5|8127.7|8129.9|8127.1|8131.3|8128.5|8129.9|8127.1|4
1641979860000|2022-01-12 09:31:00|8130.3|8127.5|8128.3|8125.5|8130.3|8127.5|8127.9|8125.1|20
1641979870000|2022-01-12 09:31:10|8127.9|8125.1|8127.9|8125.1|8128.3|8125.5|8127.5|8124.7|20
1641979880000|2022-01-12 09:31:20|8127.5|8124.7|8128.4|8125.6|8129.8|8127|8126.9|8124.1|23
1641979890000|2022-01-12 09:31:30|8128.9|8126.1|8129.8|8127|8129.9|8127.1|8128.4|8125.6|15
1641979900000|2022-01-12 09:31:40|8129.4|8126.6|8128.5|8125.7|8129.4|8126.6|8128.5|8125.7|0
1641979910000|2022-01-12 09:31:50|8128.4|8125.6|8127.5|8124.7|8128.4|8125.6|8127.3|8124.5|15
1641979920000|2022-01-12 09:32:00|8127.9|8125.1|8126.9|8124.1|8128.3|8125.5|8126.9|8124.1|6
1641979930000|2022-01-12 09:32:10|8127.4|8124.6|8124.9|8122.1|8127.4|8124.6|8124.9|8122.1|14
1641979940000|2022-01-12 09:32:20|8125.3|8122.5|8124.4|8121.6|8125.3|8122.5|8123.9|8121.1|13
1641979950000|2022-01-12 09:32:30|8124.5|8121.7|8124.5|8121.7|8124.5|8121.7|8123.5|8120.7|14
1641979960000|2022-01-12 09:32:40|8123.9|8121.1|8123.9|8121.1|8124.3|8121.5|8123.5|8120.7|3
1641979970000|2022-01-12 09:32:50|8123.5|8120.7|8121.3|8118.5|8123.5|8120.7|8120.9|8118.1|37
1641979980000|2022-01-12 09:33:00|8121.4|8118.6|8123.5|8120.7|8123.5|8120.7|8121.4|8118.6|40
1641979990000|2022-01-12 09:33:10|8122.9|8120.1|8126.5|8123.7|8126.5|8123.7|8122.9|8120.1|15
1641980000000|2022-01-12 09:33:20|8126.9|8124.1|8127.5|8124.7|8128.9|8126.1|8126.5|8123.7|24
1641980010000|2022-01-12 09:33:30|8128.5|8125.7|8130.9|8128.1|8130.9|8128.1|8128.5|8125.7|18
1641980020000|2022-01-12 09:33:40|8130.4|8127.6|8130.5|8127.7|8130.5|8127.7|8130|8127.2|7
1641980030000|2022-01-12 09:33:50|8130.1|8127.3|8130.5|8127.7|8130.5|8127.7|8130|8127.2|4
1641980040000|2022-01-12 09:34:00|8130|8127.2|8131.5|8128.7|8132.5|8129.7|8129.9|8127.1|24
1641980050000|2022-01-12 09:34:10|8131.9|8129.1|8132.5|8129.7|8132.5|8129.7|8131.5|8128.7|5
1641980060000|2022-01-12 09:34:20|8132.9|8130.1|8132.9|8130.1|8132.9|8130.1|8132|8129.2|4
1641980070000|2022-01-12 09:34:30|8132.5|8129.7|8134.9|8132.1|8134.9|8132.1|8132.5|8129.7|52
1641980080000|2022-01-12 09:34:40|8135|8132.2|8133.4|8130.6|8135.4|8132.6|8132.9|8130.1|27
1641980090000|2022-01-12 09:34:50|8133.3|8130.5|8132.9|8130.1|8133.5|8130.7|8132.9|8130.1|9
1641980100000|2022-01-12 09:35:00|8132.5|8129.7|8134.9|8132.1|8134.9|8132.1|8132.5|8129.7|22
1641980110000|2022-01-12 09:35:10|8134.5|8131.7|8134.5|8131.7|8134.9|8132.1|8133.9|8131.1|7
1641980120000|2022-01-12 09:35:20|8134.9|8132.1|8135.5|8132.7|8135.9|8133.1|8134.9|8132.1|5
1641980130000|2022-01-12 09:35:30|8135.9|8133.1|8135.5|8132.7|8135.9|8133.1|8135.5|8132.7|5
1641980140000|2022-01-12 09:35:40|8135.9|8133.1|8134.9|8132.1|8136.3|8133.5|8134.5|8131.7|14
1641980150000|2022-01-12 09:35:50|8134.5|8131.7|8132.9|8130.1|8134.5|8131.7|8132.5|8129.7|12
1641980160000|2022-01-12 09:36:00|8132.5|8129.7|8132.4|8129.6|8132.5|8129.7|8131.5|8128.7|17
1641980170000|2022-01-12 09:36:10|8132.5|8129.7|8133.4|8130.6|8133.5|8130.7|8132.3|8129.5|14
1641980180000|2022-01-12 09:36:20|8133.5|8130.7|8137.5|8134.7|8137.5|8134.7|8133.5|8130.7|55
1641980190000|2022-01-12 09:36:30|8137.9|8135.1|8137.5|8134.7|8138.5|8135.7|8137.5|8134.7|26
1641980200000|2022-01-12 09:36:40|8137.9|8135.1|8138|8135.2|8138.5|8135.7|8137.5|8134.7|28
1641980210000|2022-01-12 09:36:50|8137.9|8135.1|8137.5|8134.7|8138|8135.2|8137.5|8134.7|9
1641980220000|2022-01-12 09:37:00|8137.9|8135.1|8137.9|8135.1|8138.5|8135.7|8137.5|8134.7|17
1641980230000|2022-01-12 09:37:10|8138|8135.2|8137.9|8135.1|8138|8135.2|8137.5|8134.7|1
1641980240000|2022-01-12 09:37:20|8138.5|8135.7|8138.5|8135.7|8138.5|8135.7|8137.5|8134.7|5
1641980250000|2022-01-12 09:37:30|8138|8135.2|8138.5|8135.7|8138.5|8135.7|8137.5|8134.7|13
1641980260000|2022-01-12 09:37:40|8138.4|8135.6|8138.5|8135.7|8138.5|8135.7|8137.9|8135.1|4
1641980270000|2022-01-12 09:37:50|8137.9|8135.1|8136.5|8133.7|8137.9|8135.1|8136.5|8133.7|10
1641980280000|2022-01-12 09:38:00|8137|8134.2|8136.9|8134.1|8137.5|8134.7|8136.5|8133.7|7
1641980290000|2022-01-12 09:38:10|8136.5|8133.7|8136|8133.2|8136.5|8133.7|8135.9|8133.1|13
1641980300000|2022-01-12 09:38:20|8135.9|8133.1|8132.9|8130.1|8135.9|8133.1|8132.3|8129.5|67
1641980310000|2022-01-12 09:38:30|8132.5|8129.7|8134.9|8132.1|8134.9|8132.1|8132.5|8129.7|14
1641980320000|2022-01-12 09:38:40|8134.5|8131.7|8134.9|8132.1|8134.9|8132.1|8134.5|8131.7|7
1641980330000|2022-01-12 09:38:50|8134.8|8132|8127.3|8124.5|8134.9|8132.1|8125.5|8122.7|245
1641980340000|2022-01-12 09:39:00|8127.4|8124.6|8123.4|8120.6|8127.4|8124.6|8122.5|8119.7|82
1641980350000|2022-01-12 09:39:10|8123.3|8120.5|8123.9|8121.1|8124.4|8121.6|8123.3|8120.5|32
1641980360000|2022-01-12 09:39:20|8123.8|8121|8123.8|8121|8123.8|8121|8123.4|8120.6|3
1641980370000|2022-01-12 09:39:30|8123.9|8121.1|8121.9|8119.1|8124.9|8122.1|8121.9|8119.1|66
1641980380000|2022-01-12 09:39:40|8121.7|8118.9|8119.3|8116.5|8121.7|8118.9|8118.4|8115.6|58
1641980390000|2022-01-12 09:39:50|8119.5|8116.7|8121.5|8118.7|8121.9|8119.1|8119.5|8116.7|16
1641980400000|2022-01-12 09:40:00|8121.4|8118.6|8123.3|8120.5|8123.3|8120.5|8120.9|8118.1|26
1641980410000|2022-01-12 09:40:10|8122.9|8120.1|8124.3|8121.5|8124.5|8121.7|8122.9|8120.1|23
1641980420000|2022-01-12 09:40:20|8123.9|8121.1|8123.9|8121.1|8124.9|8122.1|8123.9|8121.1|3
1641980430000|2022-01-12 09:40:30|8124.3|8121.5|8126.3|8123.5|8126.5|8123.7|8123.9|8121.1|28
1641980440000|2022-01-12 09:40:40|8125.9|8123.1|8133.5|8130.7|8134.9|8132.1|8125.9|8123.1|97
1641980450000|2022-01-12 09:40:50|8132.9|8130.1|8129.5|8126.7|8132.9|8130.1|8128.9|8126.1|47
1641980460000|2022-01-12 09:41:00|8129.9|8127.1|8131.4|8128.6|8131.9|8129.1|8129.3|8126.5|21
1641980470000|2022-01-12 09:41:10|8131.5|8128.7|8131.4|8128.6|8131.5|8128.7|8130.5|8127.7|16
1641980480000|2022-01-12 09:41:20|8131.3|8128.5|8128.3|8125.5|8131.3|8128.5|8128.3|8125.5|10
1641980490000|2022-01-12 09:41:30|8127.9|8125.1|8128.3|8125.5|8128.9|8126.1|8126.9|8124.1|21
1641980500000|2022-01-12 09:41:40|8127.9|8125.1|8128.9|8126.1|8128.9|8126.1|8127.9|8125.1|12
1641980510000|2022-01-12 09:41:50|8128.4|8125.6|8129.9|8127.1|8129.9|8127.1|8128.3|8125.5|12
1641980520000|2022-01-12 09:42:00|8129.5|8126.7|8129.3|8126.5|8129.9|8127.1|8129.3|8126.5|5
1641980530000|2022-01-12 09:42:10|8129.5|8126.7|8128.9|8126.1|8129.5|8126.7|8127.9|8125.1|6
1641980540000|2022-01-12 09:42:20|8129.5|8126.7|8129.4|8126.6|8129.5|8126.7|8129.3|8126.5|17
1641980550000|2022-01-12 09:42:30|8129.3|8126.5|8129.5|8126.7|8129.9|8127.1|8129.3|8126.5|5
1641980560000|2022-01-12 09:42:40|8129.3|8126.5|8129.9|8127.1|8129.9|8127.1|8129.3|8126.5|4
1641980570000|2022-01-12 09:42:50|8129.5|8126.7|8135.9|8133.1|8136.5|8133.7|8129.5|8126.7|59
1641980580000|2022-01-12 09:43:00|8135.5|8132.7|8135.9|8133.1|8136.5|8133.7|8134.9|8132.1|39
1641980590000|2022-01-12 09:43:10|8135.5|8132.7|8136|8133.2|8137.3|8134.5|8135.5|8132.7|32
1641980600000|2022-01-12 09:43:20|8135.9|8133.1|8134.4|8131.6|8136.4|8133.6|8134|8131.2|13
1641980610000|2022-01-12 09:43:30|8134.5|8131.7|8134.4|8131.6|8134.9|8132.1|8133.4|8130.6|8
1641980620000|2022-01-12 09:43:40|8133.9|8131.1|8134.4|8131.6|8134.4|8131.6|8131.3|8128.5|73
1641980630000|2022-01-12 09:43:50|8134.3|8131.5|8134|8131.2|8134.5|8131.7|8132.9|8130.1|16
1641980640000|2022-01-12 09:44:00|8133.9|8131.1|8134.4|8131.6|8134.9|8132.1|8131.5|8128.7|81
1641980650000|2022-01-12 09:44:10|8134.3|8131.5|8133.3|8130.5|8134.3|8131.5|8132.5|8129.7|24
1641980660000|2022-01-12 09:44:20|8133.4|8130.6|8132.9|8130.1|8133.9|8131.1|8131.9|8129.1|50
1641980670000|2022-01-12 09:44:30|8133.5|8130.7|8134.9|8132.1|8134.9|8132.1|8132.9|8130.1|130
1641980680000|2022-01-12 09:44:40|8134.5|8131.7|8134.5|8131.7|8134.9|8132.1|8134|8131.2|13
1641980690000|2022-01-12 09:44:50|8134.9|8132.1|8133.9|8131.1|8134.9|8132.1|8133.9|8131.1|2
1641980700000|2022-01-12 09:45:00|8134|8131.2|8133.9|8131.1|8134.9|8132.1|8133.9|8131.1|18
1641980710000|2022-01-12 09:45:10|8134|8131.2|8134.4|8131.6|8135.5|8132.7|8133.9|8131.1|24
1641980720000|2022-01-12 09:45:20|8134.5|8131.7|8135|8132.2|8135.5|8132.7|8133.5|8130.7|58
1641980730000|2022-01-12 09:45:30|8135.1|8132.3|8134.9|8132.1|8137|8134.2|8134.9|8132.1|61
1641980740000|2022-01-12 09:45:40|8135.5|8132.7|8136.5|8133.7|8136.5|8133.7|8135.5|8132.7|11
1641980750000|2022-01-12 09:45:50|8136.4|8133.6|8136.5|8133.7|8136.9|8134.1|8135.9|8133.1|6
1641980760000|2022-01-12 09:46:00|8135.9|8133.1|8136.9|8134.1|8136.9|8134.1|8135.9|8133.1|9
1641980770000|2022-01-12 09:46:10|8136.5|8133.7|8134.5|8131.7|8136.5|8133.7|8133.9|8131.1|41
1641980780000|2022-01-12 09:46:20|8133.5|8130.7|8132.9|8130.1|8134.4|8131.6|8132.9|8130.1|17
1641980790000|2022-01-12 09:46:30|8133|8130.2|8133.4|8130.6|8133.5|8130.7|8132.5|8129.7|8
1641980800000|2022-01-12 09:46:40|8133.3|8130.5|8135.4|8132.6|8135.4|8132.6|8133.1|8130.3|9
1641980810000|2022-01-12 09:46:50|8135.5|8132.7|8134.9|8132.1|8136.3|8133.5|8134.9|8132.1|10
1641980820000|2022-01-12 09:47:00|8134.5|8131.7|8134.9|8132.1|8135.5|8132.7|8134.4|8131.6|6
1641980830000|2022-01-12 09:47:10|8135.4|8132.6|8134.5|8131.7|8136|8133.2|8134.5|8131.7|4
1641980840000|2022-01-12 09:47:20|8135.7|8132.9|8131.9|8129.1|8136|8133.2|8131.5|8128.7|61
1641980850000|2022-01-12 09:47:30|8132|8129.2|8131.5|8128.7|8132.5|8129.7|8131.5|8128.7|13
1641980860000|2022-01-12 09:47:40|8131.1|8128.3|8130.5|8127.7|8131.5|8128.7|8130.5|8127.7|15
1641980870000|2022-01-12 09:47:50|8131.1|8128.3|8130.5|8127.7|8131.1|8128.3|8130.5|8127.7|13
1641980880000|2022-01-12 09:48:00|8130.6|8127.8|8128|8125.2|8132.1|8129.3|8127.5|8124.7|42
1641980890000|2022-01-12 09:48:10|8128.1|8125.3|8127.5|8124.7|8128.5|8125.7|8127.5|8124.7|22
1641980900000|2022-01-12 09:48:20|8127|8124.2|8126.5|8123.7|8127.1|8124.3|8126.5|8123.7|18
1641980910000|2022-01-12 09:48:30|8126.9|8124.1|8126.1|8123.3|8127.5|8124.7|8126.1|8123.3|5
1641980920000|2022-01-12 09:48:40|8126.5|8123.7|8125.1|8122.3|8126.5|8123.7|8125.1|8122.3|9
1641980930000|2022-01-12 09:48:50|8125.5|8122.7|8124.5|8121.7|8126.1|8123.3|8124.1|8121.3|30
1641980940000|2022-01-12 09:49:00|8124.1|8121.3|8125.1|8122.3|8125.1|8122.3|8124.1|8121.3|72
1641980950000|2022-01-12 09:49:10|8125.5|8122.7|8127.1|8124.3|8127.1|8124.3|8125.1|8122.3|8
1641980960000|2022-01-12 09:49:20|8127.5|8124.7|8128.1|8125.3|8128.1|8125.3|8126.7|8123.9|5
1641980970000|2022-01-12 09:49:30|8128|8125.2|8126.2|8123.4|8128|8125.2|8126.1|8123.3|31
1641980980000|2022-01-12 09:49:40|8127|8124.2|8126.7|8123.9|8127.1|8124.3|8126.1|8123.3|2
1641980990000|2022-01-12 09:49:50|8127.1|8124.3|8123.5|8120.7|8128.5|8125.7|8123.5|8120.7|36
1641981000000|2022-01-12 09:50:00|8123|8120.2|8122.5|8119.7|8124.5|8121.7|8122.5|8119.7|15
1641981010000|2022-01-12 09:50:10|8123|8120.2|8123.1|8120.3|8123.5|8120.7|8122.5|8119.7|11
1641981020000|2022-01-12 09:50:20|8122.9|8120.1|8123.5|8120.7|8123.5|8120.7|8120.1|8117.3|55
1641981030000|2022-01-12 09:50:30|8123.7|8120.9|8124.1|8121.3|8124.5|8121.7|8122.6|8119.8|26
1641981040000|2022-01-12 09:50:40|8123.6|8120.8|8123|8120.2|8124.1|8121.3|8122.5|8119.7|19
1641981050000|2022-01-12 09:50:50|8123.1|8120.3|8120.7|8117.9|8123.5|8120.7|8120.7|8117.9|13
1641981060000|2022-01-12 09:51:00|8121.1|8118.3|8122.7|8119.9|8122.7|8119.9|8120.7|8117.9|33
1641981070000|2022-01-12 09:51:10|8122.6|8119.8|8124.1|8121.3|8124.7|8121.9|8122.5|8119.7|36
1641981080000|2022-01-12 09:51:20|8123.5|8120.7|8124.5|8121.7|8124.5|8121.7|8123.1|8120.3|26
1641981090000|2022-01-12 09:51:30|8124.1|8121.3|8124.6|8121.8|8125.1|8122.3|8124.1|8121.3|13
1641981100000|2022-01-12 09:51:40|8124.7|8121.9|8125.1|8122.3|8125.7|8122.9|8124.7|8121.9|13
1641981110000|2022-01-12 09:51:50|8125.5|8122.7|8109.5|8106.7|8125.6|8122.8|8109.1|8106.3|308
1641981120000|2022-01-12 09:52:00|8110.1|8107.3|8109.5|8106.7|8110.5|8107.7|8107.5|8104.7|65
1641981130000|2022-01-12 09:52:10|8110|8107.2|8111.1|8108.3|8111.1|8108.3|8109.1|8106.3|37
1641981140000|2022-01-12 09:52:20|8111|8108.2|8110.5|8107.7|8111.1|8108.3|8108.1|8105.3|67
1641981150000|2022-01-12 09:52:30|8110.1|8107.3|8105.5|8102.7|8110.1|8107.3|8104.7|8101.9|39
1641981160000|2022-01-12 09:52:40|8105.1|8102.3|8106.5|8103.7|8107.1|8104.3|8102.5|8099.7|69
1641981170000|2022-01-12 09:52:50|8106.1|8103.3|8103|8100.2|8106.1|8103.3|8102.1|8099.3|31
1641981180000|2022-01-12 09:53:00|8103.1|8100.3|8106.1|8103.3|8107.5|8104.7|8103.1|8100.3|42
1641981190000|2022-01-12 09:53:10|8106.5|8103.7|8102.1|8099.3|8107.5|8104.7|8102.1|8099.3|123
1641981200000|2022-01-12 09:53:20|8102|8099.2|8100.5|8097.7|8102.5|8099.7|8098.6|8095.8|51
1641981210000|2022-01-12 09:53:30|8100.1|8097.3|8101.6|8098.8|8101.6|8098.8|8100.1|8097.3|15
1641981220000|2022-01-12 09:53:40|8101.5|8098.7|8093.6|8090.8|8102.1|8099.3|8087.5|8084.7|331
1641981230000|2022-01-12 09:53:50|8093.7|8090.9|8091.1|8088.3|8094.1|8091.3|8089.9|8087.1|218
1641981240000|2022-01-12 09:54:00|8091.5|8088.7|8092.5|8089.7|8092.5|8089.7|8089.7|8086.9|88
1641981250000|2022-01-12 09:54:10|8092.1|8089.3|8092.1|8089.3|8094.5|8091.7|8092.1|8089.3|100
1641981260000|2022-01-12 09:54:20|8092.3|8089.5|8093|8090.2|8093.1|8090.3|8092.1|8089.3|19
1641981270000|2022-01-12 09:54:30|8093.1|8090.3|8092.1|8089.3|8097.7|8094.9|8090.2|8087.4|207
1641981280000|2022-01-12 09:54:40|8091.7|8088.9|8089.2|8086.4|8092.1|8089.3|8089.1|8086.3|60
1641981290000|2022-01-12 09:54:50|8089.1|8086.3|8093.6|8090.8|8093.7|8090.9|8088.7|8085.9|20
1641981300000|2022-01-12 09:55:00|8093.1|8090.3|8093.1|8090.3|8094.1|8091.3|8092.1|8089.3|22
1641981310000|2022-01-12 09:55:10|8093.6|8090.8|8096.2|8093.4|8096.7|8093.9|8093.6|8090.8|28
1641981320000|2022-01-12 09:55:20|8096.1|8093.3|8100.7|8097.9|8100.7|8097.9|8095.7|8092.9|49
1641981330000|2022-01-12 09:55:30|8101.7|8098.9|8096.7|8093.9|8101.7|8098.9|8096.1|8093.3|69
1641981340000|2022-01-12 09:55:40|8097.1|8094.3|8098.7|8095.9|8098.7|8095.9|8096.7|8093.9|8
1641981350000|2022-01-12 09:55:50|8098.6|8095.8|8098.1|8095.3|8099.1|8096.3|8098.1|8095.3|12
1641981360000|2022-01-12 09:56:00|8098.2|8095.4|8097.1|8094.3|8098.7|8095.9|8096.7|8093.9|18
1641981370000|2022-01-12 09:56:10|8097.7|8094.9|8099.1|8096.3|8099.1|8096.3|8097.6|8094.8|32
1641981380000|2022-01-12 09:56:20|8099.2|8096.4|8097.2|8094.4|8099.6|8096.8|8097.1|8094.3|24
1641981390000|2022-01-12 09:56:30|8097.7|8094.9|8095.7|8092.9|8098.7|8095.9|8094.7|8091.9|37
1641981400000|2022-01-12 09:56:40|8096.1|8093.3|8095.1|8092.3|8096.1|8093.3|8095.1|8092.3|6
1641981410000|2022-01-12 09:56:50|8094.7|8091.9|8091.1|8088.3|8094.7|8091.9|8089.7|8086.9|64
1641981420000|2022-01-12 09:57:00|8091.5|8088.7|8091.1|8088.3|8093.5|8090.7|8090.1|8087.3|172
1641981430000|2022-01-12 09:57:10|8091.3|8088.5|8090.1|8087.3|8091.5|8088.7|8088.5|8085.7|57
1641981440000|2022-01-12 09:57:20|8090.5|8087.7|8089|8086.2|8090.5|8087.7|8088.1|8085.3|29
1641981450000|2022-01-12 09:57:30|8089.1|8086.3|8089.1|8086.3|8090.5|8087.7|8089.1|8086.3|14
1641981460000|2022-01-12 09:57:40|8089.5|8086.7|8089.5|8086.7|8090.1|8087.3|8088.5|8085.7|31
1641981470000|2022-01-12 09:57:50|8087.6|8084.8|8086|8083.2|8087.6|8084.8|8084.9|8082.1|84
1641981480000|2022-01-12 09:58:00|8085.9|8083.1|8088|8085.2|8088|8085.2|8085.5|8082.7|23
1641981490000|2022-01-12 09:58:10|8088.5|8085.7|8095.5|8092.7|8096.5|8093.7|8088.5|8085.7|108
1641981500000|2022-01-12 09:58:20|8095.9|8093.1|8097.5|8094.7|8097.9|8095.1|8095.5|8092.7|21
1641981510000|2022-01-12 09:58:30|8097.9|8095.1|8097.9|8095.1|8098.5|8095.7|8096.5|8093.7|36
1641981520000|2022-01-12 09:58:40|8098.5|8095.7|8097.9|8095.1|8098.5|8095.7|8097.5|8094.7|21
1641981530000|2022-01-12 09:58:50|8097.5|8094.7|8096.5|8093.7|8097.5|8094.7|8095.5|8092.7|26
1641981540000|2022-01-12 09:59:00|8097.4|8094.6|8099|8096.2|8099.5|8096.7|8097.4|8094.6|28
1641981550000|2022-01-12 09:59:10|8099.5|8096.7|8099.5|8096.7|8100.9|8098.1|8099|8096.2|40
1641981560000|2022-01-12 09:59:20|8099.1|8096.3|8099|8096.2|8099.1|8096.3|8098.5|8095.7|17
1641981570000|2022-01-12 09:59:30|8099.1|8096.3|8100.5|8097.7|8101.5|8098.7|8098.5|8095.7|34
1641981580000|2022-01-12 09:59:40|8100.6|8097.8|8099.5|8096.7|8101.1|8098.3|8099.5|8096.7|12
1641981590000|2022-01-12 09:59:50|8100.1|8097.3|8101.5|8098.7|8101.5|8098.7|8100|8097.2|18
1641981600000|2022-01-12 10:00:00|8101|8098.2|8103|8100.2|8104|8101.2|8101|8098.2|74
1641981610000|2022-01-12 10:00:10|8102.9|8100.1|8102.5|8099.7|8103|8100.2|8101.5|8098.7|40
1641981620000|2022-01-12 10:00:20|8102.1|8099.3|8105.5|8102.7|8105.5|8102.7|8102.1|8099.3|46
1641981630000|2022-01-12 10:00:30|8105.7|8102.9|8105.5|8102.7|8107.1|8104.3|8104.5|8101.7|36
1641981640000|2022-01-12 10:00:40|8105.1|8102.3|8095|8092.2|8105.1|8102.3|8094.5|8091.7|67
1641981650000|2022-01-12 10:00:50|8095.1|8092.3|8089.5|8086.7|8095.3|8092.5|8089.5|8086.7|76
1641981660000|2022-01-12 10:01:00|8090.5|8087.7|8093.5|8090.7|8094|8091.2|8089.5|8086.7|38
1641981670000|2022-01-12 10:01:10|8093.1|8090.3|8093.5|8090.7|8093.5|8090.7|8092.5|8089.7|17
1641981680000|2022-01-12 10:01:20|8093.1|8090.3|8088.1|8085.3|8094|8091.2|8088.1|8085.3|73
1641981690000|2022-01-12 10:01:30|8088.5|8085.7|8089.5|8086.7|8090|8087.2|8088.4|8085.6|76
1641981700000|2022-01-12 10:01:40|8089.1|8086.3|8089.7|8086.9|8089.7|8086.9|8088|8085.2|61
1641981710000|2022-01-12 10:01:50|8089.1|8086.3|8088.7|8085.9|8090.1|8087.3|8088.7|8085.9|9
1641981720000|2022-01-12 10:02:00|8089.1|8086.3|8087|8084.2|8089.1|8086.3|8086.6|8083.8|37
1641981730000|2022-01-12 10:02:10|8087.1|8084.3|8087.7|8084.9|8088.5|8085.7|8087.1|8084.3|18
1641981740000|2022-01-12 10:02:20|8088.1|8085.3|8088.5|8085.7|8089.1|8086.3|8087.1|8084.3|16
1641981750000|2022-01-12 10:02:30|8088.1|8085.3|8090.1|8087.3|8090.1|8087.3|8087.1|8084.3|107
1641981760000|2022-01-12 10:02:40|8089.1|8086.3|8089.1|8086.3|8089.5|8086.7|8088.5|8085.7|19
1641981770000|2022-01-12 10:02:50|8088.7|8085.9|8087.1|8084.3|8088.7|8085.9|8086.1|8083.3|34
1641981780000|2022-01-12 10:03:00|8086.7|8083.9|8084.1|8081.3|8086.7|8083.9|8082.5|8079.7|64
1641981790000|2022-01-12 10:03:10|8083.7|8080.9|8081.6|8078.8|8084.1|8081.3|8081.2|8078.4|64
1641981800000|2022-01-12 10:03:20|8081.7|8078.9|8082.7|8079.9|8083.6|8080.8|8081.7|8078.9|38
1641981810000|2022-01-12 10:03:30|8083.1|8080.3|8086.1|8083.3|8086.5|8083.7|8083.1|8080.3|17
1641981820000|2022-01-12 10:03:40|8086.2|8083.4|8087.7|8084.9|8088.7|8085.9|8086.2|8083.4|16
1641981830000|2022-01-12 10:03:50|8088.1|8085.3|8088.6|8085.8|8089.1|8086.3|8088.1|8085.3|17
1641981840000|2022-01-12 10:04:00|8088.7|8085.9|8088.1|8085.3|8089.6|8086.8|8087.7|8084.9|17
1641981850000|2022-01-12 10:04:10|8088.6|8085.8|8089.7|8086.9|8089.7|8086.9|8088.1|8085.3|8
1641981860000|2022-01-12 10:04:20|8089.6|8086.8|8087.6|8084.8|8089.6|8086.8|8087.1|8084.3|22
1641981870000|2022-01-12 10:04:30|8087.7|8084.9|8087.1|8084.3|8087.7|8084.9|8086.7|8083.9|5
1641981880000|2022-01-12 10:04:40|8087.5|8084.7|8085.6|8082.8|8088.1|8085.3|8085.1|8082.3|24
1641981890000|2022-01-12 10:04:50|8085.7|8082.9|8087.1|8084.3|8087.7|8084.9|8085.6|8082.8|13
1641981900000|2022-01-12 10:05:00|8087.5|8084.7|8083|8080.2|8087.5|8084.7|8082.5|8079.7|26
1641981910000|2022-01-12 10:05:10|8083.5|8080.7|8083.1|8080.3|8083.5|8080.7|8081.5|8078.7|15
1641981920000|2022-01-12 10:05:20|8082.5|8079.7|8084|8081.2|8084.5|8081.7|8081.1|8078.3|69
1641981930000|2022-01-12 10:05:30|8083.9|8081.1|8085|8082.2|8085|8082.2|8083.9|8081.1|10
1641981940000|2022-01-12 10:05:40|8084.9|8082.1|8084.5|8081.7|8085.5|8082.7|8083.5|8080.7|17
1641981950000|2022-01-12 10:05:50|8084.3|8081.5|8081.9|8079.1|8084.3|8081.5|8081.5|8078.7|33
1641981960000|2022-01-12 10:06:00|8081.5|8078.7|8089.5|8086.7|8089.7|8086.9|8080.9|8078.1|77
1641981970000|2022-01-12 10:06:10|8089.1|8086.3|8088.1|8085.3|8089.1|8086.3|8087.1|8084.3|25
1641981980000|2022-01-12 10:06:20|8087.9|8085.1|8085.7|8082.9|8087.9|8085.1|8085.3|8082.5|20
1641981990000|2022-01-12 10:06:30|8086.1|8083.3|8084.5|8081.7|8086.1|8083.3|8084.5|8081.7|13
1641982000000|2022-01-12 10:06:40|8084.1|8081.3|8085.1|8082.3|8085.5|8082.7|8083.5|8080.7|43
1641982010000|2022-01-12 10:06:50|8084.6|8081.8|8084.5|8081.7|8085.5|8082.7|8084.1|8081.3|11
1641982020000|2022-01-12 10:07:00|8084.7|8081.9|8084.5|8081.7|8086.5|8083.7|8084.1|8081.3|79
1641982030000|2022-01-12 10:07:10|8085.5|8082.7|8084.5|8081.7|8085.5|8082.7|8084.5|8081.7|6
1641982040000|2022-01-12 10:07:20|8084.6|8081.8|8088.5|8085.7|8088.5|8085.7|8084.5|8081.7|71
1641982050000|2022-01-12 10:07:30|8088.4|8085.6|8087.5|8084.7|8088.4|8085.6|8086.5|8083.7|18
1641982060000|2022-01-12 10:07:40|8087|8084.2|8088|8085.2|8088.5|8085.7|8087|8084.2|9
1641982070000|2022-01-12 10:07:50|8087.9|8085.1|8088.5|8085.7|8088.5|8085.7|8086.5|8083.7|6
1641982080000|2022-01-12 10:08:00|8089.1|8086.3|8090|8087.2|8090.9|8088.1|8088.5|8085.7|54
1641982090000|2022-01-12 10:08:10|8089.9|8087.1|8089.5|8086.7|8090.5|8087.7|8089.5|8086.7|19
1641982100000|2022-01-12 10:08:20|8089.6|8086.8|8091.5|8088.7|8092.4|8089.6|8089|8086.2|32
1641982110000|2022-01-12 10:08:30|8091.9|8089.1|8094.5|8091.7|8094.5|8091.7|8091.9|8089.1|81
1641982120000|2022-01-12 10:08:40|8094.9|8092.1|8093.5|8090.7|8095.5|8092.7|8093.1|8090.3|46
1641982130000|2022-01-12 10:08:50|8093.9|8091.1|8095|8092.2|8095.5|8092.7|8092.5|8089.7|15
1641982140000|2022-01-12 10:09:00|8094.9|8092.1|8092.5|8089.7|8095.1|8092.3|8092|8089.2|19
1641982150000|2022-01-12 10:09:10|8092.4|8089.6|8092.5|8089.7|8092.5|8089.7|8092|8089.2|3
1641982160000|2022-01-12 10:09:20|8092.4|8089.6|8090.5|8087.7|8092.4|8089.6|8090.4|8087.6|15
1641982170000|2022-01-12 10:09:30|8091.1|8088.3|8090.5|8087.7|8092.5|8089.7|8090.5|8087.7|18
1641982180000|2022-01-12 10:09:40|8090.9|8088.1|8093.9|8091.1|8093.9|8091.1|8090.5|8087.7|15
1641982190000|2022-01-12 10:09:50|8093.5|8090.7|8093.9|8091.1|8094.5|8091.7|8093.5|8090.7|18
1641982200000|2022-01-12 10:10:00|8093.5|8090.7|8093.4|8090.6|8094.3|8091.5|8092.9|8090.1|21
1641982210000|2022-01-12 10:10:10|8093.5|8090.7|8092.5|8089.7|8093.9|8091.1|8092.5|8089.7|6
1641982220000|2022-01-12 10:10:20|8092.9|8090.1|8094.4|8091.6|8094.9|8092.1|8092.9|8090.1|29
1641982230000|2022-01-12 10:10:30|8094.3|8091.5|8095|8092.2|8097|8094.2|8093.9|8091.1|60
1641982240000|2022-01-12 10:10:40|8094.9|8092.1|8094.9|8092.1|8095|8092.2|8093.9|8091.1|9
1641982250000|2022-01-12 10:10:50|8094.5|8091.7|8095.5|8092.7|8095.5|8092.7|8093.9|8091.1|17
1641982260000|2022-01-12 10:11:00|8095.9|8093.1|8091.5|8088.7|8095.9|8093.1|8089.5|8086.7|18
1641982270000|2022-01-12 10:11:10|8091.4|8088.6|8092|8089.2|8092|8089.2|8090.5|8087.7|12
1641982280000|2022-01-12 10:11:20|8091.6|8088.8|8091.5|8088.7|8091.9|8089.1|8091.4|8088.6|2
1641982290000|2022-01-12 10:11:30|8091.4|8088.6|8089.9|8087.1|8091.4|8088.6|8089.9|8087.1|10
1641982300000|2022-01-12 10:11:40|8089.5|8086.7|8090.5|8087.7|8090.5|8087.7|8089.5|8086.7|4
1641982310000|2022-01-12 10:11:50|8090.9|8088.1|8091.5|8088.7|8091.9|8089.1|8090.9|8088.1|11
1641982320000|2022-01-12 10:12:00|8091.9|8089.1|8090.5|8087.7|8091.9|8089.1|8090.5|8087.7|16
1641982330000|2022-01-12 10:12:10|8090.9|8088.1|8091.5|8088.7|8092.3|8089.5|8090.9|8088.1|10
1641982340000|2022-01-12 10:12:20|8091.9|8089.1|8091.9|8089.1|8091.9|8089.1|8091.5|8088.7|2
1641982350000|2022-01-12 10:12:30|8092|8089.2|8091|8088.2|8092|8089.2|8090.5|8087.7|6
1641982360000|2022-01-12 10:12:40|8091.1|8088.3|8089.9|8087.1|8091.1|8088.3|8089.9|8087.1|9
1641982370000|2022-01-12 10:12:50|8090.5|8087.7|8090.9|8088.1|8090.9|8088.1|8089.9|8087.1|4
1641982380000|2022-01-12 10:13:00|8091|8088.2|8094.5|8091.7|8094.5|8091.7|8091|8088.2|24
1641982390000|2022-01-12 10:13:10|8095.4|8092.6|8092.9|8090.1|8095.4|8092.6|8091.5|8088.7|11
1641982400000|2022-01-12 10:13:20|8093|8090.2|8092.9|8090.1|8093.9|8091.1|8092.9|8090.1|1
1641982410000|2022-01-12 10:13:30|8092.5|8089.7|8091.9|8089.1|8092.5|8089.7|8091|8088.2|9
1641982420000|2022-01-12 10:13:40|8091.5|8088.7|8092.5|8089.7|8092.9|8090.1|8091.5|8088.7|13
1641982430000|2022-01-12 10:13:50|8092|8089.2|8091.9|8089.1|8092.5|8089.7|8090.5|8087.7|26
1641982440000|2022-01-12 10:14:00|8092.1|8089.3|8093.9|8091.1|8095.5|8092.7|8092.1|8089.3|55
1641982450000|2022-01-12 10:14:10|8093.5|8090.7|8093.9|8091.1|8095.5|8092.7|8093.5|8090.7|20
1641982460000|2022-01-12 10:14:20|8094.3|8091.5|8094.9|8092.1|8095.9|8093.1|8093.9|8091.1|28
1641982470000|2022-01-12 10:14:30|8095|8092.2|8095.5|8092.7|8095.5|8092.7|8094.9|8092.1|5
1641982480000|2022-01-12 10:14:40|8095.4|8092.6|8094.5|8091.7|8095.4|8092.6|8094.5|8091.7|4
1641982490000|2022-01-12 10:14:50|8094.9|8092.1|8092|8089.2|8094.9|8092.1|8091.5|8088.7|13
1641982500000|2022-01-12 10:15:00|8092.5|8089.7|8091.9|8089.1|8092.9|8090.1|8091.5|8088.7|13
1641982510000|2022-01-12 10:15:10|8091.5|8088.7|8091.9|8089.1|8092.5|8089.7|8090.9|8088.1|12
1641982520000|2022-01-12 10:15:20|8093|8090.2|8092.5|8089.7|8093.5|8090.7|8092.5|8089.7|21
1641982530000|2022-01-12 10:15:30|8092|8089.2|8091.9|8089.1|8092.5|8089.7|8091.4|8088.6|7
1641982540000|2022-01-12 10:15:40|8091.5|8088.7|8091|8088.2|8091.9|8089.1|8090.9|8088.1|7
1641982550000|2022-01-12 10:15:50|8090.9|8088.1|8088.9|8086.1|8090.9|8088.1|8088.5|8085.7|11
1641982560000|2022-01-12 10:16:00|8089|8086.2|8089.9|8087.1|8089.9|8087.1|8088|8085.2|11
1641982570000|2022-01-12 10:16:10|8089.5|8086.7|8090.5|8087.7|8091.5|8088.7|8089.5|8086.7|11
1641982580000|2022-01-12 10:16:20|8091.4|8088.6|8091.4|8088.6|8091.5|8088.7|8090.5|8087.7|3
1641982590000|2022-01-12 10:16:30|8091|8088.2|8090.5|8087.7|8091.5|8088.7|8089.5|8086.7|7
1641982600000|2022-01-12 10:16:40|8090.4|8087.6|8087.5|8084.7|8090.5|8087.7|8087.5|8084.7|19
1641982610000|2022-01-12 10:16:50|8087.9|8085.1|8085.4|8082.6|8087.9|8085.1|8084.4|8081.6|49
1641982620000|2022-01-12 10:17:00|8085.3|8082.5|8087.4|8084.6|8087.9|8085.1|8083.5|8080.7|18
1641982630000|2022-01-12 10:17:10|8087.5|8084.7|8086.9|8084.1|8088.4|8085.6|8086.9|8084.1|24
1641982640000|2022-01-12 10:17:20|8086.5|8083.7|8088.9|8086.1|8089|8086.2|8086.5|8083.7|27
1641982650000|2022-01-12 10:17:30|8088.8|8086|8087.9|8085.1|8088.9|8086.1|8087.4|8084.6|9
1641982660000|2022-01-12 10:17:40|8087.4|8084.6|8087.9|8085.1|8087.9|8085.1|8087.4|8084.6|9
1641982670000|2022-01-12 10:17:50|8087.8|8085|8087.8|8085|8088.3|8085.5|8087.4|8084.6|4
1641982680000|2022-01-12 10:18:00|8088.3|8085.5|8090.8|8088|8090.8|8088|8087.8|8085|7
1641982690000|2022-01-12 10:18:10|8090.7|8087.9|8090.7|8087.9|8090.8|8088|8090.3|8087.5|12
1641982700000|2022-01-12 10:18:20|8089.8|8087|8088.8|8086|8089.8|8087|8088.8|8086|4
1641982710000|2022-01-12 10:18:30|8088.7|8085.9|8088.8|8086|8089.2|8086.4|8087.9|8085.1|5
1641982720000|2022-01-12 10:18:40|8088.7|8085.9|8088.3|8085.5|8088.7|8085.9|8088.3|8085.5|1
1641982730000|2022-01-12 10:18:50|8088.2|8085.4|8088.2|8085.4|8088.2|8085.4|8087.2|8084.4|16
1641982740000|2022-01-12 10:19:00|8087.4|8084.6|8088.2|8085.4|8089.2|8086.4|8087.3|8084.5|19
1641982750000|2022-01-12 10:19:10|8088.3|8085.5|8089.8|8087|8089.8|8087|8088.2|8085.4|6
1641982760000|2022-01-12 10:19:20|8090.2|8087.4|8090.8|8088|8090.8|8088|8089.8|8087|13
1641982770000|2022-01-12 10:19:30|8090.7|8087.9|8090.3|8087.5|8092.3|8089.5|8090.3|8087.5|17
1641982780000|2022-01-12 10:19:40|8090.2|8087.4|8091.3|8088.5|8091.8|8089|8090.2|8087.4|21
1641982790000|2022-01-12 10:19:50|8091.4|8088.6|8090.3|8087.5|8091.4|8088.6|8090.2|8087.4|5
1641982800000|2022-01-12 10:20:00|8090.2|8087.4|8088.2|8085.4|8090.2|8087.4|8087.9|8085.1|21
1641982810000|2022-01-12 10:20:10|8088.4|8085.6|8086.2|8083.4|8088.8|8086|8086.2|8083.4|146
1641982820000|2022-01-12 10:20:20|8086.1|8083.3|8086.2|8083.4|8086.2|8083.4|8085.2|8082.4|22
1641982830000|2022-01-12 10:20:30|8086.6|8083.8|8087.2|8084.4|8087.6|8084.8|8086.6|8083.8|13
1641982840000|2022-01-12 10:20:40|8087.6|8084.8|8088.2|8085.4|8088.2|8085.4|8087.2|8084.4|28
1641982850000|2022-01-12 10:20:50|8087.7|8084.9|8087.2|8084.4|8088.2|8085.4|8087.2|8084.4|8
1641982860000|2022-01-12 10:21:00|8087.6|8084.8|8088.2|8085.4|8088.7|8085.9|8087.2|8084.4|9
1641982870000|2022-01-12 10:21:10|8088.6|8085.8|8090.8|8088|8091.2|8088.4|8088.6|8085.8|12
1641982880000|2022-01-12 10:21:20|8091.2|8088.4|8090.7|8087.9|8091.2|8088.4|8090.6|8087.8|6
1641982890000|2022-01-12 10:21:30|8091.2|8088.4|8091.7|8088.9|8092.2|8089.4|8091.2|8088.4|6
1641982900000|2022-01-12 10:21:40|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|8091.7|8088.9|2
1641982910000|2022-01-12 10:21:50|8093.2|8090.4|8094.6|8091.8|8094.6|8091.8|8093.2|8090.4|6
1641982920000|2022-01-12 10:22:00|8094.7|8091.9|8094.2|8091.4|8095.2|8092.4|8094.2|8091.4|6
1641982930000|2022-01-12 10:22:10|8095|8092.2|8094.6|8091.8|8095.2|8092.4|8094.6|8091.8|15
1641982940000|2022-01-12 10:22:20|8094.7|8091.9|8095.2|8092.4|8095.2|8092.4|8094.7|8091.9|4
1641982950000|2022-01-12 10:22:30|8095.8|8093|8096.6|8093.8|8097.1|8094.3|8095.2|8092.4|39
1641982960000|2022-01-12 10:22:40|8096.2|8093.4|8095.6|8092.8|8096.6|8093.8|8095.6|8092.8|13
1641982970000|2022-01-12 10:22:50|8095.2|8092.4|8094.6|8091.8|8095.6|8092.8|8094.6|8091.8|5
1641982980000|2022-01-12 10:23:00|8094.4|8091.6|8092.6|8089.8|8094.4|8091.6|8092.6|8089.8|12
1641982990000|2022-01-12 10:23:10|8092.2|8089.4|8093.6|8090.8|8094.1|8091.3|8092.2|8089.4|4
1641983000000|2022-01-12 10:23:20|8094.2|8091.4|8094.6|8091.8|8094.6|8091.8|8094.2|8091.4|9
1641983010000|2022-01-12 10:23:30|8095.1|8092.3|8096.6|8093.8|8097.6|8094.8|8095.1|8092.3|18
1641983020000|2022-01-12 10:23:40|8096.2|8093.4|8099.6|8096.8|8099.6|8096.8|8096.2|8093.4|20
1641983030000|2022-01-12 10:23:50|8099.2|8096.4|8098.2|8095.4|8099.2|8096.4|8098.2|8095.4|10
1641983040000|2022-01-12 10:24:00|8097.6|8094.8|8096.6|8093.8|8097.6|8094.8|8096.2|8093.4|37
1641983050000|2022-01-12 10:24:10|8096.2|8093.4|8097.2|8094.4|8097.2|8094.4|8096.2|8093.4|2
1641983060000|2022-01-12 10:24:20|8097.1|8094.3|8096.7|8093.9|8097.2|8094.4|8096.2|8093.4|11
1641983070000|2022-01-12 10:24:30|8097.2|8094.4|8097.2|8094.4|8097.2|8094.4|8097.2|8094.4|4
1641983080000|2022-01-12 10:24:40|8097|8094.2|8098.8|8096|8099.4|8096.6|8096.7|8093.9|70
1641983090000|2022-01-12 10:24:50|8099.2|8096.4|8099.8|8097|8100.4|8097.6|8099.2|8096.4|20
1641983100000|2022-01-12 10:25:00|8100.2|8097.4|8100.2|8097.4|8100.2|8097.4|8099.8|8097|4
1641983110000|2022-01-12 10:25:10|8099.8|8097|8098.3|8095.5|8100.2|8097.4|8098.2|8095.4|31
1641983120000|2022-01-12 10:25:20|8098.2|8095.4|8096.8|8094|8098.2|8095.4|8096.2|8093.4|14
1641983130000|2022-01-12 10:25:30|8097.2|8094.4|8098.2|8095.4|8098.2|8095.4|8096.2|8093.4|24
1641983140000|2022-01-12 10:25:40|8097.8|8095|8097.8|8095|8098.3|8095.5|8097.2|8094.4|7
1641983150000|2022-01-12 10:25:50|8097.4|8094.6|8096.8|8094|8097.4|8094.6|8096.2|8093.4|12
1641983160000|2022-01-12 10:26:00|8096.3|8093.5|8097.3|8094.5|8097.3|8094.5|8095.8|8093|11
1641983170000|2022-01-12 10:26:10|8096.8|8094|8097.3|8094.5|8097.3|8094.5|8096.2|8093.4|11
1641983180000|2022-01-12 10:26:20|8097.2|8094.4|8096.3|8093.5|8097.3|8094.5|8096.2|8093.4|3
1641983190000|2022-01-12 10:26:30|8096.2|8093.4|8096.8|8094|8097.2|8094.4|8095.8|8093|3
1641983200000|2022-01-12 10:26:40|8096.7|8093.9|8097.8|8095|8097.8|8095|8096.3|8093.5|9
1641983210000|2022-01-12 10:26:50|8097.6|8094.8|8096.2|8093.4|8097.6|8094.8|8096.2|8093.4|7
1641983220000|2022-01-12 10:27:00|8095.8|8093|8096.2|8093.4|8096.2|8093.4|8095.8|8093|2
1641983230000|2022-01-12 10:27:10|8095.8|8093|8094.8|8092|8096.8|8094|8093.8|8091|22
1641983240000|2022-01-12 10:27:20|8095.4|8092.6|8097.8|8095|8097.8|8095|8095.3|8092.5|7
1641983250000|2022-01-12 10:27:30|8097.9|8095.1|8098.3|8095.5|8098.4|8095.6|8097.9|8095.1|16
1641983260000|2022-01-12 10:27:40|8098.4|8095.6|8098.8|8096|8098.8|8096|8097.8|8095|3
1641983270000|2022-01-12 10:27:50|8099.4|8096.6|8101.8|8099|8102.3|8099.5|8099.4|8096.6|37
1641983280000|2022-01-12 10:28:00|8102.3|8099.5|8099.8|8097|8102.3|8099.5|8099.8|8097|21
1641983290000|2022-01-12 10:28:10|8099.4|8096.6|8100.3|8097.5|8100.3|8097.5|8099.4|8096.6|4
1641983300000|2022-01-12 10:28:20|8100.4|8097.6|8099.2|8096.4|8101.2|8098.4|8099.2|8096.4|9
1641983310000|2022-01-12 10:28:30|8099.3|8096.5|8099.2|8096.4|8099.8|8097|8099.2|8096.4|2
1641983320000|2022-01-12 10:28:40|8099.3|8096.5|8099.2|8096.4|8099.8|8097|8099.2|8096.4|8
1641983330000|2022-01-12 10:28:50|8098.8|8096|8097.2|8094.4|8098.8|8096|8097.2|8094.4|22
1641983340000|2022-01-12 10:29:00|8098.2|8095.4|8098.2|8095.4|8098.8|8096|8098.2|8095.4|13
1641983350000|2022-01-12 10:29:10|8097.8|8095|8097.3|8094.5|8098.3|8095.5|8097.2|8094.4|19
1641983360000|2022-01-12 10:29:20|8097.2|8094.4|8097.2|8094.4|8097.2|8094.4|8096.8|8094|0
1641983370000|2022-01-12 10:29:30|8097.3|8094.5|8096.8|8094|8097.8|8095|8096.8|8094|6
1641983380000|2022-01-12 10:29:40|8097.2|8094.4|8095.2|8092.4|8097.2|8094.4|8094.2|8091.4|20
1641983390000|2022-01-12 10:29:50|8095.4|8092.6|8095.2|8092.4|8095.8|8093|8094.8|8092|10
1641983400000|2022-01-12 10:30:00|8094.8|8092|8092.8|8090|8095.2|8092.4|8092.8|8090|15
1641983410000|2022-01-12 10:30:10|8092.7|8089.9|8093.7|8090.9|8093.8|8091|8092.3|8089.5|10
1641983420000|2022-01-12 10:30:20|8093.2|8090.4|8093.8|8091|8093.8|8091|8092.2|8089.4|20
1641983430000|2022-01-12 10:30:30|8094.3|8091.5|8095.2|8092.4|8095.2|8092.4|8094.2|8091.4|3
1641983440000|2022-01-12 10:30:40|8094.8|8092|8094.8|8092|8095.3|8092.5|8093.8|8091|24
1641983450000|2022-01-12 10:30:50|8094.4|8091.6|8094.8|8092|8095.2|8092.4|8094.2|8091.4|10
1641983460000|2022-01-12 10:31:00|8094.3|8091.5|8093.3|8090.5|8094.4|8091.6|8092.4|8089.6|10
1641983470000|2022-01-12 10:31:10|8093.2|8090.4|8094.3|8091.5|8094.4|8091.6|8092.8|8090|7
1641983480000|2022-01-12 10:31:20|8094.4|8091.6|8094.2|8091.4|8095.2|8092.4|8094.2|8091.4|7
1641983490000|2022-01-12 10:31:30|8093.2|8090.4|8094.3|8091.5|8094.4|8091.6|8092.8|8090|22
1641983500000|2022-01-12 10:31:40|8094.2|8091.4|8095.3|8092.5|8095.8|8093|8093.4|8090.6|10
1641983510000|2022-01-12 10:31:50|8094.8|8092|8093.8|8091|8094.8|8092|8093.3|8090.5|9
1641983520000|2022-01-12 10:32:00|8093.3|8090.5|8093.4|8090.6|8093.4|8090.6|8092.4|8089.6|7
1641983530000|2022-01-12 10:32:10|8093.8|8091|8093.8|8091|8093.8|8091|8093.4|8090.6|1
1641983540000|2022-01-12 10:32:20|8094.2|8091.4|8094.8|8092|8094.8|8092|8093.8|8091|9
1641983550000|2022-01-12 10:32:30|8094.4|8091.6|8094.8|8092|8094.8|8092|8094.4|8091.6|3
1641983560000|2022-01-12 10:32:40|8094.4|8091.6|8097.4|8094.6|8097.4|8094.6|8094.4|8091.6|9
1641983570000|2022-01-12 10:32:50|8097.2|8094.4|8097.4|8094.6|8097.4|8094.6|8096.4|8093.6|6
1641983580000|2022-01-12 10:33:00|8097.8|8095|8098.3|8095.5|8098.4|8095.6|8097.4|8094.6|9
1641983590000|2022-01-12 10:33:10|8097.8|8095|8096.4|8093.6|8098.3|8095.5|8096.4|8093.6|6
1641983600000|2022-01-12 10:33:20|8096.3|8093.5|8094.8|8092|8096.3|8093.5|8094.3|8091.5|10
1641983610000|2022-01-12 10:33:30|8095.2|8092.4|8094.8|8092|8095.2|8092.4|8094.4|8091.6|1
1641983620000|2022-01-12 10:33:40|8094.4|8091.6|8095.8|8093|8095.8|8093|8094.3|8091.5|2
1641983630000|2022-01-12 10:33:50|8095.9|8093.1|8096.8|8094|8099.3|8096.5|8095.8|8093|39
1641983640000|2022-01-12 10:34:00|8096.9|8094.1|8096.4|8093.6|8097.4|8094.6|8095.8|8093|21
1641983650000|2022-01-12 10:34:10|8096.9|8094.1|8095.8|8093|8097.4|8094.6|8095.4|8092.6|10
1641983660000|2022-01-12 10:34:20|8095.4|8092.6|8094.2|8091.4|8095.8|8093|8093.4|8090.6|36
1641983670000|2022-01-12 10:34:30|8093.8|8091|8095.4|8092.6|8095.4|8092.6|8093.8|8091|16
1641983680000|2022-01-12 10:34:40|8095.8|8093|8091.2|8088.4|8095.8|8093|8091.2|8088.4|121
1641983690000|2022-01-12 10:34:50|8091|8088.2|8091.6|8088.8|8091.7|8088.9|8090.7|8087.9|18
1641983700000|2022-01-12 10:35:00|8091.2|8088.4|8092.2|8089.4|8092.2|8089.4|8090.2|8087.4|7
1641983710000|2022-01-12 10:35:10|8091.7|8088.9|8092.7|8089.9|8093.2|8090.4|8091.7|8088.9|9
1641983720000|2022-01-12 10:35:20|8093.2|8090.4|8094.2|8091.4|8094.7|8091.9|8093.2|8090.4|10
1641983730000|2022-01-12 10:35:30|8094.3|8091.5|8095.2|8092.4|8095.2|8092.4|8094.3|8091.5|0
1641983740000|2022-01-12 10:35:40|8095.6|8092.8|8096.2|8093.4|8096.2|8093.4|8095.6|8092.8|23
1641983750000|2022-01-12 10:35:50|8095.2|8092.4|8096.2|8093.4|8096.2|8093.4|8095.2|8092.4|10
1641983760000|2022-01-12 10:36:00|8095.8|8093|8097.2|8094.4|8097.2|8094.4|8095.7|8092.9|6
1641983770000|2022-01-12 10:36:10|8097.7|8094.9|8100.7|8097.9|8100.7|8097.9|8097.6|8094.8|15
1641983780000|2022-01-12 10:36:20|8100.6|8097.8|8100.7|8097.9|8101.2|8098.4|8099.2|8096.4|32
1641983790000|2022-01-12 10:36:30|8101.2|8098.4|8100.2|8097.4|8101.2|8098.4|8099.7|8096.9|30
1641983800000|2022-01-12 10:36:40|8099.2|8096.4|8099.2|8096.4|8099.2|8096.4|8099.2|8096.4|3
1641983810000|2022-01-12 10:36:50|8099.3|8096.5|8098.2|8095.4|8099.8|8097|8097.7|8094.9|11
1641983820000|2022-01-12 10:37:00|8097.7|8094.9|8098.2|8095.4|8098.2|8095.4|8097.7|8094.9|4
1641983830000|2022-01-12 10:37:10|8097.7|8094.9|8102.7|8099.9|8103.1|8100.3|8097.7|8094.9|52
1641983840000|2022-01-12 10:37:20|8102.6|8099.8|8102.7|8099.9|8103.2|8100.4|8102.2|8099.4|32
1641983850000|2022-01-12 10:37:30|8103.2|8100.4|8102.2|8099.4|8103.2|8100.4|8102.2|8099.4|4
1641983860000|2022-01-12 10:37:40|8102.6|8099.8|8101.2|8098.4|8103.2|8100.4|8101.2|8098.4|15
1641983870000|2022-01-12 10:37:50|8101.1|8098.3|8100.6|8097.8|8101.2|8098.4|8100|8097.2|14
1641983880000|2022-01-12 10:38:00|8100.2|8097.4|8100.2|8097.4|8100.2|8097.4|8099.8|8097|11
1641983890000|2022-01-12 10:38:10|8099.7|8096.9|8100.2|8097.4|8100.6|8097.8|8098.8|8096|7
1641983900000|2022-01-12 10:38:20|8100.1|8097.3|8101.6|8098.8|8102.2|8099.4|8099.7|8096.9|14
1641983910000|2022-01-12 10:38:30|8101.2|8098.4|8101.2|8098.4|8102.2|8099.4|8101.2|8098.4|6
1641983920000|2022-01-12 10:38:40|8102.2|8099.4|8102.2|8099.4|8102.2|8099.4|8101.2|8098.4|12
1641983930000|2022-01-12 10:38:50|8102.7|8099.9|8100.1|8097.3|8102.7|8099.9|8100.1|8097.3|10
1641983940000|2022-01-12 10:39:00|8099.7|8096.9|8099.1|8096.3|8100.2|8097.4|8098.2|8095.4|21
1641983950000|2022-01-12 10:39:10|8099.6|8096.8|8098.1|8095.3|8099.6|8096.8|8098.1|8095.3|12
1641983960000|2022-01-12 10:39:20|8098.2|8095.4|8098.2|8095.4|8098.2|8095.4|8098.2|8095.4|3
1641983970000|2022-01-12 10:39:30|8098|8095.2|8097.7|8094.9|8098|8095.2|8097.7|8094.9|13
1641983980000|2022-01-12 10:39:40|8097.6|8094.8|8098.2|8095.4|8098.6|8095.8|8097.5|8094.7|15
1641983990000|2022-01-12 10:39:50|8098.1|8095.3|8098.2|8095.4|8098.2|8095.4|8097.2|8094.4|1
1641984000000|2022-01-12 10:40:00|8098.1|8095.3|8097.2|8094.4|8098.1|8095.3|8097.2|8094.4|2
1641984010000|2022-01-12 10:40:10|8097.6|8094.8|8098.2|8095.4|8098.2|8095.4|8097.6|8094.8|3
1641984020000|2022-01-12 10:40:20|8097.7|8094.9|8097.2|8094.4|8098.2|8095.4|8097.2|8094.4|6
1641984030000|2022-01-12 10:40:30|8097.6|8094.8|8098.2|8095.4|8098.2|8095.4|8097.6|8094.8|2
1641984040000|2022-01-12 10:40:40|8099.2|8096.4|8099.6|8096.8|8100.6|8097.8|8099.2|8096.4|13
1641984050000|2022-01-12 10:40:50|8100.1|8097.3|8097.2|8094.4|8100.6|8097.8|8097.2|8094.4|11
1641984060000|2022-01-12 10:41:00|8097.1|8094.3|8096.6|8093.8|8097.1|8094.3|8095.6|8092.8|15
1641984070000|2022-01-12 10:41:10|8096.7|8093.9|8096.6|8093.8|8096.7|8093.9|8096.6|8093.8|1
1641984080000|2022-01-12 10:41:20|8096.7|8093.9|8097.7|8094.9|8098.6|8095.8|8096.2|8093.4|14
1641984090000|2022-01-12 10:41:30|8098.2|8095.4|8097.2|8094.4|8098.2|8095.4|8097.2|8094.4|4
1641984100000|2022-01-12 10:41:40|8097.1|8094.3|8096.2|8093.4|8097.1|8094.3|8096.1|8093.3|12
1641984110000|2022-01-12 10:41:50|8096.7|8093.9|8098.2|8095.4|8098.2|8095.4|8096.2|8093.4|15
1641984120000|2022-01-12 10:42:00|8098.7|8095.9|8099.1|8096.3|8099.2|8096.4|8098.2|8095.4|5
1641984130000|2022-01-12 10:42:10|8099.2|8096.4|8100.2|8097.4|8101.2|8098.4|8099.1|8096.3|6
1641984140000|2022-01-12 10:42:20|8100.6|8097.8|8099.6|8096.8|8100.6|8097.8|8099.1|8096.3|7
1641984150000|2022-01-12 10:42:30|8099.2|8096.4|8100.2|8097.4|8100.7|8097.9|8099.2|8096.4|10
1641984160000|2022-01-12 10:42:40|8100.6|8097.8|8100.6|8097.8|8100.6|8097.8|8100.6|8097.8|1
1641984170000|2022-01-12 10:42:50|8100.1|8097.3|8100.1|8097.3|8100.6|8097.8|8100.1|8097.3|3
1641984180000|2022-01-12 10:43:00|8099.7|8096.9|8099.6|8096.8|8100.6|8097.8|8099.6|8096.8|6
1641984190000|2022-01-12 10:43:10|8100.2|8097.4|8101.2|8098.4|8101.2|8098.4|8100.2|8097.4|8
1641984200000|2022-01-12 10:43:20|8101.1|8098.3|8099.1|8096.3|8101.1|8098.3|8099.1|8096.3|13
1641984210000|2022-01-12 10:43:30|8098.7|8095.9|8098.6|8095.8|8098.7|8095.9|8098.6|8095.8|5
1641984220000|2022-01-12 10:43:40|8099.1|8096.3|8100.6|8097.8|8100.6|8097.8|8099.1|8096.3|5
1641984230000|2022-01-12 10:43:50|8101|8098.2|8100.6|8097.8|8101.1|8098.3|8100.6|8097.8|1
1641984240000|2022-01-12 10:44:00|8101|8098.2|8101.6|8098.8|8101.6|8098.8|8100.6|8097.8|5
1641984250000|2022-01-12 10:44:10|8102|8099.2|8102.2|8099.4|8102.6|8099.8|8102|8099.2|13
1641984260000|2022-01-12 10:44:20|8103|8100.2|8102.1|8099.3|8103|8100.2|8101.6|8098.8|8
1641984270000|2022-01-12 10:44:30|8102.2|8099.4|8104.1|8101.3|8105.2|8102.4|8102.2|8099.4|43
1641984280000|2022-01-12 10:44:40|8104.2|8101.4|8105.6|8102.8|8105.6|8102.8|8103.6|8100.8|32
1641984290000|2022-01-12 10:44:50|8105.5|8102.7|8104.6|8101.8|8106|8103.2|8104.2|8101.4|31
1641984300000|2022-01-12 10:45:00|8104.2|8101.4|8104.5|8101.7|8104.6|8101.8|8103.6|8100.8|10
1641984310000|2022-01-12 10:45:10|8104.6|8101.8|8104|8101.2|8104.6|8101.8|8103.6|8100.8|8
1641984320000|2022-01-12 10:45:20|8103.6|8100.8|8103.6|8100.8|8103.6|8100.8|8103.6|8100.8|3
1641984330000|2022-01-12 10:45:30|8104|8101.2|8103.6|8100.8|8104.6|8101.8|8103.6|8100.8|12
1641984340000|2022-01-12 10:45:40|8104.1|8101.3|8103.6|8100.8|8104.6|8101.8|8103.6|8100.8|3
1641984350000|2022-01-12 10:45:50|8104|8101.2|8103.6|8100.8|8104.6|8101.8|8103.2|8100.4|2
1641984360000|2022-01-12 10:46:00|8103.2|8100.4|8106.6|8103.8|8107.6|8104.8|8103|8100.2|43
1641984370000|2022-01-12 10:46:10|8106.2|8103.4|8105.6|8102.8|8106.2|8103.4|8105.6|8102.8|6
1641984380000|2022-01-12 10:46:20|8105.2|8102.4|8104.6|8101.8|8105.2|8102.4|8104.1|8101.3|12
1641984390000|2022-01-12 10:46:30|8104.2|8101.4|8104.2|8101.4|8104.6|8101.8|8104.1|8101.3|9
1641984400000|2022-01-12 10:46:40|8104.6|8101.8|8103.2|8100.4|8104.6|8101.8|8103.2|8100.4|10
1641984410000|2022-01-12 10:46:50|8103.6|8100.8|8103.2|8100.4|8103.6|8100.8|8103.2|8100.4|1
1641984420000|2022-01-12 10:47:00|8103.1|8100.3|8102.6|8099.8|8104.2|8101.4|8102.6|8099.8|21
1641984430000|2022-01-12 10:47:10|8102.7|8099.9|8102.2|8099.4|8103.2|8100.4|8101.6|8098.8|24
1641984440000|2022-01-12 10:47:20|8102.6|8099.8|8103.1|8100.3|8103.2|8100.4|8102.6|8099.8|5
1641984450000|2022-01-12 10:47:30|8103.2|8100.4|8105.2|8102.4|8106.1|8103.3|8103.1|8100.3|19
1641984460000|2022-01-12 10:47:40|8105.7|8102.9|8106.2|8103.4|8106.2|8103.4|8105.7|8102.9|5
1641984470000|2022-01-12 10:47:50|8105.8|8103|8107.1|8104.3|8107.2|8104.4|8105.8|8103|18
1641984480000|2022-01-12 10:48:00|8107.2|8104.4|8106.6|8103.8|8107.6|8104.8|8106.2|8103.4|3
1641984490000|2022-01-12 10:48:10|8106.2|8103.4|8107.2|8104.4|8107.2|8104.4|8106.2|8103.4|7
1641984500000|2022-01-12 10:48:20|8107.1|8104.3|8106.6|8103.8|8107.1|8104.3|8106.2|8103.4|5
1641984510000|2022-01-12 10:48:30|8107|8104.2|8107.6|8104.8|8108.2|8105.4|8106.6|8103.8|27
1641984520000|2022-01-12 10:48:40|8108.2|8105.4|8108.6|8105.8|8109.2|8106.4|8108.2|8105.4|17
1641984530000|2022-01-12 10:48:50|8108.7|8105.9|8110.2|8107.4|8110.2|8107.4|8108.2|8105.4|18
1641984540000|2022-01-12 10:49:00|8110.6|8107.8|8113.2|8110.4|8113.7|8110.9|8110.6|8107.8|51
1641984550000|2022-01-12 10:49:10|8113.6|8110.8|8113.2|8110.4|8114.2|8111.4|8112.7|8109.9|32
1641984560000|2022-01-12 10:49:20|8113.6|8110.8|8114.2|8111.4|8114.2|8111.4|8113.6|8110.8|19
1641984570000|2022-01-12 10:49:30|8114.6|8111.8|8114.6|8111.8|8114.7|8111.9|8114.2|8111.4|8
1641984580000|2022-01-12 10:49:40|8114.7|8111.9|8115.6|8112.8|8115.6|8112.8|8114.2|8111.4|13
1641984590000|2022-01-12 10:49:50|8115.2|8112.4|8116.2|8113.4|8117.2|8114.4|8114.2|8111.4|65
1641984600000|2022-01-12 10:50:00|8116.6|8113.8|8114.2|8111.4|8116.7|8113.9|8114.2|8111.4|23
1641984610000|2022-01-12 10:50:10|8114.6|8111.8|8113.6|8110.8|8114.6|8111.8|8113.2|8110.4|10
1641984620000|2022-01-12 10:50:20|8113.2|8110.4|8112.2|8109.4|8113.6|8110.8|8112.2|8109.4|25
1641984630000|2022-01-12 10:50:30|8112.7|8109.9|8113.1|8110.3|8113.2|8110.4|8112.2|8109.4|11
1641984640000|2022-01-12 10:50:40|8112.6|8109.8|8112.6|8109.8|8113.1|8110.3|8112.6|8109.8|9
1641984650000|2022-01-12 10:50:50|8112|8109.2|8112.6|8109.8|8112.6|8109.8|8111.3|8108.5|20
1641984660000|2022-01-12 10:51:00|8112.8|8110|8114.2|8111.4|8114.2|8111.4|8112.8|8110|9
1641984670000|2022-01-12 10:51:10|8115.2|8112.4|8115.7|8112.9|8116.2|8113.4|8115.2|8112.4|40
1641984680000|2022-01-12 10:51:20|8116.2|8113.4|8116.1|8113.3|8116.6|8113.8|8115.7|8112.9|15
1641984690000|2022-01-12 10:51:30|8116.2|8113.4|8116.6|8113.8|8117.2|8114.4|8116.1|8113.3|10
1641984700000|2022-01-12 10:51:40|8116.7|8113.9|8118.2|8115.4|8118.2|8115.4|8116.7|8113.9|15
1641984710000|2022-01-12 10:51:50|8119.2|8116.4|8115.2|8112.4|8119.2|8116.4|8115.2|8112.4|58
1641984720000|2022-01-12 10:52:00|8115.6|8112.8|8115.2|8112.4|8116.2|8113.4|8115.2|8112.4|11
1641984730000|2022-01-12 10:52:10|8115.1|8112.3|8114.2|8111.4|8115.2|8112.4|8114.2|8111.4|6
1641984740000|2022-01-12 10:52:20|8114.1|8111.3|8114.2|8111.4|8114.2|8111.4|8113.2|8110.4|14
1641984750000|2022-01-12 10:52:30|8114.6|8111.8|8115.2|8112.4|8115.2|8112.4|8114.6|8111.8|3
1641984760000|2022-01-12 10:52:40|8114.7|8111.9|8114.2|8111.4|8114.7|8111.9|8114.2|8111.4|1
1641984770000|2022-01-12 10:52:50|8113.2|8110.4|8113.2|8110.4|8114.2|8111.4|8113.2|8110.4|8
1641984780000|2022-01-12 10:53:00|8113.3|8110.5|8113.2|8110.4|8114.2|8111.4|8113.2|8110.4|1
1641984790000|2022-01-12 10:53:10|8113.6|8110.8|8111.6|8108.8|8113.6|8110.8|8111.2|8108.4|32
1641984800000|2022-01-12 10:53:20|8111.2|8108.4|8112.2|8109.4|8113.2|8110.4|8111.2|8108.4|9
1641984810000|2022-01-12 10:53:30|8112.7|8109.9|8113.2|8110.4|8113.2|8110.4|8112.6|8109.8|4
1641984820000|2022-01-12 10:53:40|||||||||2
1641984830000|2022-01-12 10:53:50|8114.2|8111.4|8113.2|8110.4|8114.2|8111.4|8113.2|8110.4|8
1641984840000|2022-01-12 10:54:00|8113.6|8110.8|8113.2|8110.4|8114.2|8111.4|8113.2|8110.4|7
1641984850000|2022-01-12 10:54:10|8112.7|8109.9|8113.2|8110.4|8113.7|8110.9|8112.7|8109.9|5
1641984860000|2022-01-12 10:54:20|8114.1|8111.3|8114.2|8111.4|8114.2|8111.4|8113.7|8110.9|4
1641984870000|2022-01-12 10:54:30|8113.8|8111|8115.2|8112.4|8115.2|8112.4|8113.6|8110.8|5
1641984880000|2022-01-12 10:54:40|8114.7|8111.9|8114.2|8111.4|8114.7|8111.9|8114.2|8111.4|2
1641984890000|2022-01-12 10:54:50|8114.6|8111.8|8113.2|8110.4|8114.6|8111.8|8113.2|8110.4|10
1641984900000|2022-01-12 10:55:00|8113.6|8110.8|8113.6|8110.8|8114.6|8111.8|8113.2|8110.4|37
1641984910000|2022-01-12 10:55:10|8113.7|8110.9|8115.2|8112.4|8115.6|8112.8|8113.7|8110.9|1
1641984920000|2022-01-12 10:55:20|8115.6|8112.8|8118.6|8115.8|8119.2|8116.4|8115.6|8112.8|23
1641984930000|2022-01-12 10:55:30|8118.2|8115.4|8115.2|8112.4|8118.2|8115.4|8115.1|8112.3|12
1641984940000|2022-01-12 10:55:40|8115.1|8112.3|8116.2|8113.4|8116.2|8113.4|8114.6|8111.8|10
1641984950000|2022-01-12 10:55:50|8116.6|8113.8|8116.2|8113.4|8116.6|8113.8|8116.2|8113.4|0
1641984960000|2022-01-12 10:56:00|8116.6|8113.8|8116.7|8113.9|8118.2|8115.4|8116.6|8113.8|21
1641984970000|2022-01-12 10:56:10|8117.2|8114.4|8115.6|8112.8|8117.2|8114.4|8115.2|8112.4|4
1641984980000|2022-01-12 10:56:20|8115.2|8112.4|8114.7|8111.9|8115.2|8112.4|8114.6|8111.8|5
1641984990000|2022-01-12 10:56:30|8114.6|8111.8|8114.2|8111.4|8114.7|8111.9|8114.2|8111.4|0
1641985000000|2022-01-12 10:56:40|8114.6|8111.8|8114.2|8111.4|8114.7|8111.9|8114.2|8111.4|6
1641985010000|2022-01-12 10:56:50|8114.1|8111.3|8114.7|8111.9|8114.7|8111.9|8113.2|8110.4|8
1641985020000|2022-01-12 10:57:00|8115.2|8112.4|8115.6|8112.8|8116.6|8113.8|8115.2|8112.4|15
1641985030000|2022-01-12 10:57:10|8115.7|8112.9|8116.6|8113.8|8116.6|8113.8|8115.2|8112.4|8
1641985040000|2022-01-12 10:57:20|8116.2|8113.4|8119.2|8116.4|8120|8117.2|8116.2|8113.4|60
1641985050000|2022-01-12 10:57:30|8119.7|8116.9|8118.2|8115.4|8120.6|8117.8|8118.2|8115.4|39
1641985060000|2022-01-12 10:57:40|8118.6|8115.8|8119.7|8116.9|8121.2|8118.4|8117.6|8114.8|198
1641985070000|2022-01-12 10:57:50|8120.2|8117.4|8119.2|8116.4|8120.6|8117.8|8119.2|8116.4|9
1641985080000|2022-01-12 10:58:00|8119.7|8116.9|8120.2|8117.4|8120.2|8117.4|8119.2|8116.4|18
1641985090000|2022-01-12 10:58:10|8119.6|8116.8|8119.6|8116.8|8120.6|8117.8|8119.6|8116.8|13
1641985100000|2022-01-12 10:58:20|8119.2|8116.4|8118.2|8115.4|8119.2|8116.4|8118.2|8115.4|9
1641985110000|2022-01-12 10:58:30|8118.6|8115.8|8119.2|8116.4|8119.6|8116.8|8118.2|8115.4|2
1641985120000|2022-01-12 10:58:40|8118.6|8115.8|8117.2|8114.4|8119.1|8116.3|8117.2|8114.4|19
1641985130000|2022-01-12 10:58:50|8117.3|8114.5|8116.2|8113.4|8117.7|8114.9|8116.2|8113.4|8
1641985140000|2022-01-12 10:59:00|8115.6|8112.8|8116.2|8113.4|8116.2|8113.4|8115.6|8112.8|3
1641985150000|2022-01-12 10:59:10|8116.6|8113.8|8118.6|8115.8|8118.6|8115.8|8116.6|8113.8|12
1641985160000|2022-01-12 10:59:20|8118.2|8115.4|8118.2|8115.4|8118.2|8115.4|8117.2|8114.4|2
1641985170000|2022-01-12 10:59:30|8118.6|8115.8|8118.2|8115.4|8118.6|8115.8|8118.2|8115.4|1
1641985180000|2022-01-12 10:59:40|8118|8115.2|8116.6|8113.8|8118|8115.2|8116.6|8113.8|15
1641985190000|2022-01-12 10:59:50|8116.2|8113.4|8116.6|8113.8|8116.6|8113.8|8116.2|8113.4|0
1641985200000|2022-01-12 11:00:00|8117|8114.2|8117.2|8114.4|8117.6|8114.8|8116.7|8113.9|12
1641985210000|2022-01-12 11:00:10|8117.3|8114.5|8121.2|8118.4|8121.6|8118.8|8117.3|8114.5|27
1641985220000|2022-01-12 11:00:20|8121.6|8118.8|8121.6|8118.8|8123.7|8120.9|8121.6|8118.8|51
1641985230000|2022-01-12 11:00:30|8121.7|8118.9|8122.1|8119.3|8122.2|8119.4|8121.7|8118.9|8
1641985240000|2022-01-12 11:00:40|8122.2|8119.4|8122.2|8119.4|8123.2|8120.4|8121.7|8118.9|9
1641985250000|2022-01-12 11:00:50|8121.7|8118.9|8121.6|8118.8|8122.2|8119.4|8121.6|8118.8|13
1641985260000|2022-01-12 11:01:00|8121.2|8118.4|8122.6|8119.8|8124.6|8121.8|8121.2|8118.4|42
1641985270000|2022-01-12 11:01:10|8122.7|8119.9|8122.6|8119.8|8123.6|8120.8|8122.6|8119.8|2
1641985280000|2022-01-12 11:01:20|8122.2|8119.4|8122.2|8119.4|8122.6|8119.8|8122.1|8119.3|9
1641985290000|2022-01-12 11:01:30|8122.6|8119.8|8122.6|8119.8|8122.6|8119.8|8122.2|8119.4|5
1641985300000|2022-01-12 11:01:40|8122.2|8119.4|8120.2|8117.4|8122.2|8119.4|8120.2|8117.4|12
1641985310000|2022-01-12 11:01:50|8119.2|8116.4|8120.1|8117.3|8120.2|8117.4|8119.2|8116.4|21
1641985320000|2022-01-12 11:02:00|8119.7|8116.9|8119.1|8116.3|8120|8117.2|8119|8116.2|9
1641985330000|2022-01-12 11:02:10|8119|8116.2|8118.6|8115.8|8119.5|8116.7|8118.1|8115.3|8
1641985340000|2022-01-12 11:02:20|8118.4|8115.6|8119|8116.2|8119.6|8116.8|8117.6|8114.8|15
1641985350000|2022-01-12 11:02:30|8118.4|8115.6|8120.2|8117.4|8120.2|8117.4|8118.1|8115.3|23
1641985360000|2022-01-12 11:02:40|8120.1|8117.3|8119.1|8116.3|8120.1|8117.3|8118.6|8115.8|4
1641985370000|2022-01-12 11:02:50|8119|8116.2|8119.2|8116.4|8119.2|8116.4|8118.2|8115.4|17
1641985380000|2022-01-12 11:03:00|8119.6|8116.8|8120.6|8117.8|8121.2|8118.4|8119.6|8116.8|14
1641985390000|2022-01-12 11:03:10|8120.2|8117.4|8119.7|8116.9|8120.6|8117.8|8119.6|8116.8|8
1641985400000|2022-01-12 11:03:20|8119.6|8116.8|8119.2|8116.4|8119.6|8116.8|8119.2|8116.4|0
1641985410000|2022-01-12 11:03:30|8119|8116.2|8118.2|8115.4|8119|8116.2|8118.2|8115.4|8
1641985420000|2022-01-12 11:03:40|8118.1|8115.3|8118.2|8115.4|8118.2|8115.4|8117.6|8114.8|8
1641985430000|2022-01-12 11:03:50|8117.6|8114.8|8118.8|8116|8119.2|8116.4|8117.2|8114.4|10
1641985440000|2022-01-12 11:04:00|8118.7|8115.9|8117.7|8114.9|8119.1|8116.3|8117.6|8114.8|10
1641985450000|2022-01-12 11:04:10|8118.2|8115.4|8118.2|8115.4|8119.2|8116.4|8117.7|8114.9|19
1641985460000|2022-01-12 11:04:20|8118.6|8115.8|8119.1|8116.3|8119.2|8116.4|8118.2|8115.4|1
1641985470000|2022-01-12 11:04:30|8119.6|8116.8|8119.1|8116.3|8119.6|8116.8|8118|8115.2|2
1641985480000|2022-01-12 11:04:40|8119|8116.2|8119.2|8116.4|8120.6|8117.8|8118.2|8115.4|120
1641985490000|2022-01-12 11:04:50|8119|8116.2|8118.2|8115.4|8119|8116.2|8118|8115.2|13
1641985500000|2022-01-12 11:05:00|8118.1|8115.3|8117.6|8114.8|8118.1|8115.3|8117.2|8114.4|9
1641985510000|2022-01-12 11:05:10|8117.7|8114.9|8118.2|8115.4|8118.2|8115.4|8117.2|8114.4|4
1641985520000|2022-01-12 11:05:20|8118.1|8115.3|8118.6|8115.8|8118.6|8115.8|8117.6|8114.8|5
1641985530000|2022-01-12 11:05:30|8118.7|8115.9|8119.2|8116.4|8119.2|8116.4|8118.6|8115.8|12
1641985540000|2022-01-12 11:05:40|8119.6|8116.8|8119.2|8116.4|8119.6|8116.8|8119.2|8116.4|2
1641985550000|2022-01-12 11:05:50|8119.6|8116.8|8121.1|8118.3|8121.2|8118.4|8119.6|8116.8|21
1641985560000|2022-01-12 11:06:00|8121|8118.2|8121.7|8118.9|8122.2|8119.4|8121|8118.2|15
1641985570000|2022-01-12 11:06:10|8122.2|8119.4|8121.2|8118.4|8124.2|8121.4|8121.1|8118.3|41
1641985580000|2022-01-12 11:06:20|8121.7|8118.9|8121.2|8118.4|8122.2|8119.4|8121.2|8118.4|21
1641985590000|2022-01-12 11:06:30|8121.1|8118.3|8122.6|8119.8|8123.1|8120.3|8120.6|8117.8|15
1641985600000|2022-01-12 11:06:40|8122.2|8119.4|8121.2|8118.4|8122.6|8119.8|8121.2|8118.4|5
1641985610000|2022-01-12 11:06:50|8120.6|8117.8|8121.6|8118.8|8121.6|8118.8|8120.1|8117.3|8
1641985620000|2022-01-12 11:07:00|8121.2|8118.4|8121.6|8118.8|8121.6|8118.8|8120.2|8117.4|5
1641985630000|2022-01-12 11:07:10|8121.2|8118.4|8120.6|8117.8|8121.2|8118.4|8120.6|8117.8|4
1641985640000|2022-01-12 11:07:20|8121|8118.2|8121.1|8118.3|8121.6|8118.8|8120.6|8117.8|2
1641985650000|2022-01-12 11:07:30|8120.6|8117.8|8121|8118.2|8121.6|8118.8|8120.6|8117.8|5
1641985660000|2022-01-12 11:07:40|8121.2|8118.4|8122.6|8119.8|8122.6|8119.8|8120.1|8117.3|16
1641985670000|2022-01-12 11:07:50|8122.5|8119.7|8122.2|8119.4|8124.2|8121.4|8122.1|8119.3|39
1641985680000|2022-01-12 11:08:00|8122.3|8119.5|8122.2|8119.4|8123.2|8120.4|8122.2|8119.4|9
1641985690000|2022-01-12 11:08:10|8121.6|8118.8|8122.1|8119.3|8122.6|8119.8|8121.2|8118.4|10
1641985700000|2022-01-12 11:08:20|8121.7|8118.9|8121.1|8118.3|8122.2|8119.4|8121.1|8118.3|4
1641985710000|2022-01-12 11:08:30|8121.2|8118.4|8122.2|8119.4|8123.2|8120.4|8121.2|8118.4|18
1641985720000|2022-01-12 11:08:40|8122.8|8120|8123.2|8120.4|8123.2|8120.4|8122.2|8119.4|9
1641985730000|2022-01-12 11:08:50|8124.2|8121.4|8122.7|8119.9|8124.2|8121.4|8121.2|8118.4|51
1641985740000|2022-01-12 11:09:00|8123.2|8120.4|8123.2|8120.4|8123.7|8120.9|8123.2|8120.4|5
1641985750000|2022-01-12 11:09:10|8123.6|8120.8|8123.6|8120.8|8123.7|8120.9|8123.2|8120.4|1
1641985760000|2022-01-12 11:09:20|8124|8121.2|8122.7|8119.9|8124|8121.2|8122.6|8119.8|12
1641985770000|2022-01-12 11:09:30|8122.6|8119.8|8123.2|8120.4|8123.6|8120.8|8122.6|8119.8|3
1641985780000|2022-01-12 11:09:40|8123.1|8120.3|8126.2|8123.4|8127.7|8124.9|8122.2|8119.4|78
1641985790000|2022-01-12 11:09:50|8126.6|8123.8|8125.2|8122.4|8127.2|8124.4|8125.2|8122.4|22
1641985800000|2022-01-12 11:10:00|8125.6|8122.8|8125.6|8122.8|8126.6|8123.8|8125.6|8122.8|12
1641985810000|2022-01-12 11:10:10|8126.1|8123.3|8125.2|8122.4|8126.1|8123.3|8124.6|8121.8|74
1641985820000|2022-01-12 11:10:20|8125.1|8122.3|8124.2|8121.4|8125.1|8122.3|8122.6|8119.8|19
1641985830000|2022-01-12 11:10:30|8123.6|8120.8|8122.8|8120|8124.2|8121.4|8122.6|8119.8|15
1641985840000|2022-01-12 11:10:40|8123.2|8120.4|8122.2|8119.4|8123.2|8120.4|8122.2|8119.4|16
1641985850000|2022-01-12 11:10:50|||||||||7
1641985860000|2022-01-12 11:11:00|8122.4|8119.6|8123.2|8120.4|8123.6|8120.8|8122.4|8119.6|5
1641985870000|2022-01-12 11:11:10|8123.6|8120.8|8122.7|8119.9|8123.6|8120.8|8122.2|8119.4|6
1641985880000|2022-01-12 11:11:20|8122.8|8120|8124.2|8121.4|8124.2|8121.4|8122.2|8119.4|32
1641985890000|2022-01-12 11:11:30|8125.2|8122.4|8125.2|8122.4|8125.2|8122.4|8125.2|8122.4|5
1641985900000|2022-01-12 11:11:40|8125.6|8122.8|8126.6|8123.8|8126.6|8123.8|8125.2|8122.4|13
1641985910000|2022-01-12 11:11:50|8126.8|8124|8126.2|8123.4|8126.8|8124|8126|8123.2|21
1641985920000|2022-01-12 11:12:00|8127.2|8124.4|8127.2|8124.4|8127.6|8124.8|8126.7|8123.9|15
1641985930000|2022-01-12 11:12:10|8126.7|8123.9|8126.2|8123.4|8126.7|8123.9|8126.2|8123.4|10
1641985940000|2022-01-12 11:12:20|8127.1|8124.3|8127.6|8124.8|8128.2|8125.4|8126.6|8123.8|23
1641985950000|2022-01-12 11:12:30|8127.7|8124.9|8127.2|8124.4|8128.2|8125.4|8126.2|8123.4|8
1641985960000|2022-01-12 11:12:40|8127.1|8124.3|8128.2|8125.4|8128.2|8125.4|8126.2|8123.4|14
1641985970000|2022-01-12 11:12:50|8128|8125.2|8127.2|8124.4|8128|8125.2|8126.2|8123.4|21
1641985980000|2022-01-12 11:13:00|8127.6|8124.8|8127.7|8124.9|8127.7|8124.9|8127.6|8124.8|6
1641985990000|2022-01-12 11:13:10|8128.2|8125.4|8127.6|8124.8|8128.2|8125.4|8127.2|8124.4|2
1641986000000|2022-01-12 11:13:20|8127.2|8124.4|8126.6|8123.8|8127.2|8124.4|8126.2|8123.4|7
1641986010000|2022-01-12 11:13:30|8126.2|8123.4|8126.2|8123.4|8126.6|8123.8|8125.2|8122.4|26
1641986020000|2022-01-12 11:13:40|8126.1|8123.3|8124.6|8121.8|8126.6|8123.8|8124.2|8121.4|16
1641986030000|2022-01-12 11:13:50|8124.2|8121.4|8125.2|8122.4|8125.7|8122.9|8124.2|8121.4|7
1641986040000|2022-01-12 11:14:00|8125.6|8122.8|8125.2|8122.4|8125.7|8122.9|8124.6|8121.8|11
1641986050000|2022-01-12 11:14:10|8125|8122.2|8125.2|8122.4|8125.2|8122.4|8124.2|8121.4|9
1641986060000|2022-01-12 11:14:20|8125|8122.2|8124.1|8121.3|8125|8122.2|8123.2|8120.4|8
1641986070000|2022-01-12 11:14:30|8124.2|8121.4|8125.1|8122.3|8125.2|8122.4|8124.2|8121.4|3
1641986080000|2022-01-12 11:14:40|8124.7|8121.9|8126|8123.2|8126|8123.2|8124.6|8121.8|4
1641986090000|2022-01-12 11:14:50|8125.6|8122.8|8125.2|8122.4|8126.2|8123.4|8125.2|8122.4|5
1641986100000|2022-01-12 11:15:00|8125.6|8122.8|8125.2|8122.4|8125.6|8122.8|8125.2|8122.4|0
1641986110000|2022-01-12 11:15:10|8125|8122.2|8124.2|8121.4|8125|8122.2|8124.1|8121.3|17
1641986120000|2022-01-12 11:15:20|8124.1|8121.3|8122.6|8119.8|8124.1|8121.3|8122.2|8119.4|12
1641986130000|2022-01-12 11:15:30|8122.7|8119.9|8122.6|8119.8|8123.2|8120.4|8122.2|8119.4|11
1641986140000|2022-01-12 11:15:40|8122.2|8119.4|8123.2|8120.4|8123.6|8120.8|8122.2|8119.4|4
1641986150000|2022-01-12 11:15:50|8123.6|8120.8|8123.6|8120.8|8123.6|8120.8|8123.2|8120.4|3
1641986160000|2022-01-12 11:16:00|8124.4|8121.6|8123.7|8120.9|8125.2|8122.4|8123.6|8120.8|15
1641986170000|2022-01-12 11:16:10|8124.2|8121.4|8123.6|8120.8|8124.2|8121.4|8123.2|8120.4|8
1641986180000|2022-01-12 11:16:20|8123.2|8120.4|8123.2|8120.4|8123.2|8120.4|8122.2|8119.4|11
1641986190000|2022-01-12 11:16:30|8122.7|8119.9|8124.7|8121.9|8124.7|8121.9|8122.7|8119.9|10
1641986200000|2022-01-12 11:16:40|8125.2|8122.4|8125.7|8122.9|8126.2|8123.4|8125.2|8122.4|18
1641986210000|2022-01-12 11:16:50|8126.2|8123.4|8124.2|8121.4|8126.2|8123.4|8123.1|8120.3|39
1641986220000|2022-01-12 11:17:00|8124.6|8121.8|8123.2|8120.4|8125.2|8122.4|8123.2|8120.4|31
1641986230000|2022-01-12 11:17:10|8123.1|8120.3|8121.2|8118.4|8123.1|8120.3|8120.6|8117.8|27
1641986240000|2022-01-12 11:17:20|8121.1|8118.3|8121.2|8118.4|8121.6|8118.8|8119.6|8116.8|24
1641986250000|2022-01-12 11:17:30|8121.6|8118.8|8125.2|8122.4|8125.6|8122.8|8121.2|8118.4|23
1641986260000|2022-01-12 11:17:40|8125.1|8122.3|8125.6|8122.8|8125.6|8122.8|8125.1|8122.3|5
1641986270000|2022-01-12 11:17:50|8126.2|8123.4|8127.2|8124.4|8127.2|8124.4|8126.1|8123.3|14
1641986280000|2022-01-12 11:18:00|8127.6|8124.8|8126.6|8123.8|8127.6|8124.8|8126.2|8123.4|10
1641986290000|2022-01-12 11:18:10|8126.2|8123.4|8125.7|8122.9|8126.2|8123.4|8125.6|8122.8|2
1641986300000|2022-01-12 11:18:20|8126.1|8123.3|8126.6|8123.8|8126.6|8123.8|8125.6|8122.8|4
1641986310000|2022-01-12 11:18:30|8126.2|8123.4|8126.2|8123.4|8127.7|8124.9|8126.2|8123.4|11
1641986320000|2022-01-12 11:18:40|8127.1|8124.3|8127.2|8124.4|8127.6|8124.8|8126.7|8123.9|0
1641986330000|2022-01-12 11:18:50|8127.1|8124.3|8127.2|8124.4|8127.2|8124.4|8126.6|8123.8|6
1641986340000|2022-01-12 11:19:00|8127.6|8124.8|8125.7|8122.9|8128.2|8125.4|8125.6|8122.8|22
1641986350000|2022-01-12 11:19:10|8125.6|8122.8|8125.6|8122.8|8125.7|8122.9|8125.2|8122.4|2
1641986360000|2022-01-12 11:19:20|8125.2|8122.4|8124.2|8121.4|8125.6|8122.8|8124.1|8121.3|6
1641986370000|2022-01-12 11:19:30|8124.1|8121.3|8124.1|8121.3|8124.2|8121.4|8123.2|8120.4|10
1641986380000|2022-01-12 11:19:40|8124.2|8121.4|8124.2|8121.4|8124.7|8121.9|8123.6|8120.8|3
1641986390000|2022-01-12 11:19:50|8124.1|8121.3|8124.2|8121.4|8124.2|8121.4|8123.6|8120.8|3
1641986400000|2022-01-12 11:20:00|8124.1|8121.3|8123.1|8120.3|8124.2|8121.4|8122.2|8119.4|11
1641986410000|2022-01-12 11:20:10|8123.2|8120.4|8123.7|8120.9|8123.7|8120.9|8123|8120.2|6
1641986420000|2022-01-12 11:20:20|8123.8|8121|8124.1|8121.3|8124.6|8121.8|8123.6|8120.8|14
1641986430000|2022-01-12 11:20:30|8124.2|8121.4|8125.2|8122.4|8125.6|8122.8|8124.1|8121.3|1
1641986440000|2022-01-12 11:20:40|8125.6|8122.8|8125.6|8122.8|8125.6|8122.8|8124.6|8121.8|4
1641986450000|2022-01-12 11:20:50|8125.2|8122.4|8123.7|8120.9|8125.6|8122.8|8123.2|8120.4|8
1641986460000|2022-01-12 11:21:00|8123.6|8120.8|8125.6|8122.8|8125.6|8122.8|8123.6|8120.8|2
1641986470000|2022-01-12 11:21:10|8125.2|8122.4|8125.6|8122.8|8125.6|8122.8|8125.2|8122.4|1
1641986480000|2022-01-12 11:21:20|8126.2|8123.4|8124.6|8121.8|8126.2|8123.4|8124.6|8121.8|10
1641986490000|2022-01-12 11:21:30|||||||||2
1641986500000|2022-01-12 11:21:40|8125.1|8122.3|8124.6|8121.8|8125.2|8122.4|8124.2|8121.4|3
1641986510000|2022-01-12 11:21:50|8125.1|8122.3|8124.2|8121.4|8125.2|8122.4|8124|8121.2|12
1641986520000|2022-01-12 11:22:00|8124.6|8121.8|8124.7|8121.9|8124.7|8121.9|8124.2|8121.4|0
1641986530000|2022-01-12 11:22:10|8125.1|8122.3|8123.2|8120.4|8125.1|8122.3|8123.2|8120.4|16
1641986540000|2022-01-12 11:22:20|8123.7|8120.9|8123.2|8120.4|8123.7|8120.9|8122.6|8119.8|17
1641986550000|2022-01-12 11:22:30|8123.6|8120.8|8123.6|8120.8|8124.2|8121.4|8123|8120.2|8
1641986560000|2022-01-12 11:22:40|8124.1|8121.3|8123.6|8120.8|8124.1|8121.3|8123.6|8120.8|7
1641986570000|2022-01-12 11:22:50|8124|8121.2|8123.6|8120.8|8124|8121.2|8123.6|8120.8|2
1641986580000|2022-01-12 11:23:00|8123|8120.2|8121.2|8118.4|8123|8120.2|8121.1|8118.3|20
1641986590000|2022-01-12 11:23:10|8121.1|8118.3|8120.5|8117.7|8121.2|8118.4|8120.5|8117.7|12
1641986600000|2022-01-12 11:23:20|8120.6|8117.8|8120.2|8117.4|8120.6|8117.8|8119|8116.2|34
1641986610000|2022-01-12 11:23:30|8120.6|8117.8|8120.6|8117.8|8120.6|8117.8|8120|8117.2|8
1641986620000|2022-01-12 11:23:40|8120.2|8117.4|8120|8117.2|8120.6|8117.8|8119|8116.2|13
1641986630000|2022-01-12 11:23:50|8119.1|8116.3|8118.2|8115.4|8119.1|8116.3|8117.6|8114.8|18
1641986640000|2022-01-12 11:24:00|8118.6|8115.8|8119.6|8116.8|8120|8117.2|8118.1|8115.3|13
1641986650000|2022-01-12 11:24:10|8120|8117.2|8120.1|8117.3|8120.6|8117.8|8119.6|8116.8|23
1641986660000|2022-01-12 11:24:20|8120.6|8117.8|8121.1|8118.3|8121.2|8118.4|8120.6|8117.8|20
1641986670000|2022-01-12 11:24:30|8121.2|8118.4|8121.5|8118.7|8121.6|8118.8|8121.1|8118.3|8
1641986680000|2022-01-12 11:24:40|8121.1|8118.3|8122|8119.2|8122.2|8119.4|8121.1|8118.3|12
1641986690000|2022-01-12 11:24:50|8121.6|8118.8|8121.6|8118.8|8121.6|8118.8|8121.2|8118.4|0
1641986700000|2022-01-12 11:25:00|8121.2|8118.4|8120.6|8117.8|8121.2|8118.4|8120.5|8117.7|13
1641986710000|2022-01-12 11:25:10|8121|8118.2|8120.2|8117.4|8121|8118.2|8120.2|8117.4|0
1641986720000|2022-01-12 11:25:20|8120.6|8117.8|8120.6|8117.8|8120.6|8117.8|8120.2|8117.4|2
1641986730000|2022-01-12 11:25:30|8121|8118.2|8121.6|8118.8|8121.6|8118.8|8121|8118.2|6
1641986740000|2022-01-12 11:25:40|8121.2|8118.4|8121.1|8118.3|8121.6|8118.8|8121.1|8118.3|5
1641986750000|2022-01-12 11:25:50|8120.6|8117.8|8120|8117.2|8120.6|8117.8|8119.6|8116.8|3
1641986760000|2022-01-12 11:26:00|8119.6|8116.8|8120.2|8117.4|8121|8118.2|8118|8115.2|53
1641986770000|2022-01-12 11:26:10|8120.1|8117.3|8120.6|8117.8|8120.6|8117.8|8120.1|8117.3|6
1641986780000|2022-01-12 11:26:20|8120.2|8117.4|8120.6|8117.8|8120.6|8117.8|8119.6|8116.8|6
1641986790000|2022-01-12 11:26:30|8120.2|8117.4|8120.2|8117.4|8120.6|8117.8|8120.2|8117.4|1
1641986800000|2022-01-12 11:26:40|8120.7|8117.9|8123|8120.2|8123.2|8120.4|8120.7|8117.9|19
1641986810000|2022-01-12 11:26:50|8122.6|8119.8|8121.6|8118.8|8123.2|8120.4|8121.6|8118.8|10
1641986820000|2022-01-12 11:27:00|8121.1|8118.3|8122|8119.2|8122.1|8119.3|8121|8118.2|4
1641986830000|2022-01-12 11:27:10|8122.1|8119.3|8121.6|8118.8|8122.1|8119.3|8121.6|8118.8|1
1641986840000|2022-01-12 11:27:20|8120.1|8117.3|8119.2|8116.4|8120.1|8117.3|8119|8116.2|17
1641986850000|2022-01-12 11:27:30|8119.6|8116.8|8120|8117.2|8120.1|8117.3|8119.6|8116.8|3
1641986860000|2022-01-12 11:27:40|8120.1|8117.3|8119.6|8116.8|8120.1|8117.3|8119.6|8116.8|2
1641986870000|2022-01-12 11:27:50|8119|8116.2|8118.6|8115.8|8119.1|8116.3|8118.6|8115.8|9
1641986880000|2022-01-12 11:28:00|8119|8116.2|8120.6|8117.8|8121|8118.2|8119|8116.2|5
1641986890000|2022-01-12 11:28:10|8121|8118.2|8120.6|8117.8|8121.6|8118.8|8120.6|8117.8|3
1641986900000|2022-01-12 11:28:20|8121|8118.2|8121|8118.2|8121.6|8118.8|8120.6|8117.8|5
1641986910000|2022-01-12 11:28:30|8121.1|8118.3|8122.6|8119.8|8123|8120.2|8121.1|8118.3|10
1641986920000|2022-01-12 11:28:40|8123|8120.2|8123|8120.2|8123.6|8120.8|8122.6|8119.8|8
1641986930000|2022-01-12 11:28:50|8123.2|8120.4|8123|8120.2|8123.5|8120.7|8123|8120.2|4
1641986940000|2022-01-12 11:29:00|8123.5|8120.7|8123.1|8120.3|8123.5|8120.7|8123|8120.2|5
1641986950000|2022-01-12 11:29:10|8123|8120.2|8122.1|8119.3|8123.1|8120.3|8122|8119.2|9
1641986960000|2022-01-12 11:29:20|8122.5|8119.7|8122.6|8119.8|8122.6|8119.8|8122.5|8119.7|0
1641986970000|2022-01-12 11:29:30|8123|8120.2|8122.6|8119.8|8123|8120.2|8122.6|8119.8|3
1641986980000|2022-01-12 11:29:40|8123|8120.2|8123.6|8120.8|8124.1|8121.3|8123|8120.2|10
1641986990000|2022-01-12 11:29:50|8124.1|8121.3|8124.6|8121.8|8125|8122.2|8124.1|8121.3|0
1641987000000|2022-01-12 11:30:00|8125|8122.2|8125.2|8122.4|8126.6|8123.8|8125|8122.2|39
1641987010000|2022-01-12 11:30:10|||||||||4
1641987020000|2022-01-12 11:30:20|8125.1|8122.3|8124.6|8121.8|8125.2|8122.4|8124.6|8121.8|7
1641987030000|2022-01-12 11:30:30|8124.7|8121.9|8127.2|8124.4|8127.2|8124.4|8124.7|8121.9|121
1641987040000|2022-01-12 11:30:40|8126.8|8124|8128.2|8125.4|8128.2|8125.4|8126.3|8123.5|23
1641987050000|2022-01-12 11:30:50|8128.3|8125.5|8128.2|8125.4|8128.8|8126|8128.2|8125.4|5
1641987060000|2022-01-12 11:31:00|8127.8|8125|8129.2|8126.4|8129.2|8126.4|8127.2|8124.4|40
1641987070000|2022-01-12 11:31:10|8128.8|8126|8127.8|8125|8128.8|8126|8127.7|8124.9|18
1641987080000|2022-01-12 11:31:20|8127.7|8124.9|8125.8|8123|8127.7|8124.9|8125.7|8122.9|10
1641987090000|2022-01-12 11:31:30|8126.2|8123.4|8125.8|8123|8127.8|8125|8125.8|8123|21
1641987100000|2022-01-12 11:31:40|8126.2|8123.4|8125.3|8122.5|8126.2|8123.4|8125.2|8122.4|6
1641987110000|2022-01-12 11:31:50|8125.2|8122.4|8124.4|8121.6|8125.7|8122.9|8123.8|8121|16
1641987120000|2022-01-12 11:32:00|8124.8|8122|8123.2|8120.4|8125.8|8123|8123.2|8120.4|13
1641987130000|2022-01-12 11:32:10|8122.8|8120|8123.2|8120.4|8123.2|8120.4|8122.3|8119.5|8
1641987140000|2022-01-12 11:32:20|8123.4|8120.6|8123.8|8121|8123.8|8121|8123.3|8120.5|6
1641987150000|2022-01-12 11:32:30|8123.4|8120.6|8125.3|8122.5|8125.3|8122.5|8123.3|8120.5|8
1641987160000|2022-01-12 11:32:40|8125.4|8122.6|8126.3|8123.5|8126.4|8123.6|8125.3|8122.5|12
1641987170000|2022-01-12 11:32:50|8126.4|8123.6|8127.3|8124.5|8127.4|8124.6|8126.3|8123.5|6
1641987180000|2022-01-12 11:33:00|8128.3|8125.5|8127.8|8125|8128.8|8126|8126.8|8124|24
1641987190000|2022-01-12 11:33:10|8127.7|8124.9|8128.2|8125.4|8128.8|8126|8127.2|8124.4|14
1641987200000|2022-01-12 11:33:20|8127.8|8125|8128.2|8125.4|8128.2|8125.4|8126.8|8124|101
1641987210000|2022-01-12 11:33:30|8128.3|8125.5|8127.8|8125|8129.2|8126.4|8127.3|8124.5|39
1641987220000|2022-01-12 11:33:40|8127.3|8124.5|8128.2|8125.4|8128.3|8125.5|8127.2|8124.4|11
1641987230000|2022-01-12 11:33:50|8127.3|8124.5|8127.7|8124.9|8128.2|8125.4|8127.3|8124.5|17
1641987240000|2022-01-12 11:34:00|8127.9|8125.1|8128.2|8125.4|8129.3|8126.5|8127.7|8124.9|24
1641987250000|2022-01-12 11:34:10|8128.3|8125.5|8129.3|8126.5|8130.8|8128|8127.3|8124.5|150
1641987260000|2022-01-12 11:34:20|8130.3|8127.5|8130.7|8127.9|8131.3|8128.5|8130.3|8127.5|19
1641987270000|2022-01-12 11:34:30|8130.3|8127.5|8130.3|8127.5|8130.7|8127.9|8130.3|8127.5|2
1641987280000|2022-01-12 11:34:40|8130.7|8127.9|8127.2|8124.4|8130.7|8127.9|8127.2|8124.4|39
1641987290000|2022-01-12 11:34:50|8127.1|8124.3|8127.1|8124.3|8127.7|8124.9|8127.1|8124.3|8
1641987300000|2022-01-12 11:35:00|8127.3|8124.5|8130.1|8127.3|8130.3|8127.5|8127.3|8124.5|40
1641987310000|2022-01-12 11:35:10|8129.7|8126.9|8130.2|8127.4|8130.2|8127.4|8129.3|8126.5|17
1641987320000|2022-01-12 11:35:20|8130.1|8127.3|8130.3|8127.5|8130.7|8127.9|8130.1|8127.3|15
1641987330000|2022-01-12 11:35:30|8131.1|8128.3|8130.7|8127.9|8131.1|8128.3|8130.3|8127.5|12
1641987340000|2022-01-12 11:35:40|8131.1|8128.3|8131.2|8128.4|8131.3|8128.5|8130.7|8127.9|25
1641987350000|2022-01-12 11:35:50|8131.3|8128.5|8131.3|8128.5|8131.7|8128.9|8130.7|8127.9|4
1641987360000|2022-01-12 11:36:00|8131.2|8128.4|8133.3|8130.5|8133.7|8130.9|8130.7|8127.9|39
1641987370000|2022-01-12 11:36:10|8133.2|8130.4|8134.7|8131.9|8135.7|8132.9|8132.8|8130|69
1641987380000|2022-01-12 11:36:20|8134.3|8131.5|8134.1|8131.3|8134.7|8131.9|8134.1|8131.3|30
1641987390000|2022-01-12 11:36:30|8134.2|8131.4|8136.7|8133.9|8137.1|8134.3|8133.7|8130.9|32
1641987400000|2022-01-12 11:36:40|8136.3|8133.5|8136.2|8133.4|8136.7|8133.9|8135.7|8132.9|20
1641987410000|2022-01-12 11:36:50|8136.1|8133.3|8136.1|8133.3|8136.3|8133.5|8135.7|8132.9|20
1641987420000|2022-01-12 11:37:00|8135.7|8132.9|8135.3|8132.5|8137.3|8134.5|8135.3|8132.5|31
1641987430000|2022-01-12 11:37:10|8135.7|8132.9|8135.3|8132.5|8135.7|8132.9|8135.2|8132.4|11
1641987440000|2022-01-12 11:37:20|8135.1|8132.3|8135.7|8132.9|8135.7|8132.9|8135.1|8132.3|10
1641987450000|2022-01-12 11:37:30|8135.3|8132.5|8135.1|8132.3|8135.7|8132.9|8134.7|8131.9|12
1641987460000|2022-01-12 11:37:40|8135.2|8132.4|8136.3|8133.5|8136.7|8133.9|8135.2|8132.4|17
1641987470000|2022-01-12 11:37:50|8136.2|8133.4|8132.1|8129.3|8136.2|8133.4|8131.7|8128.9|30
1641987480000|2022-01-12 11:38:00|8131.7|8128.9|8133.2|8130.4|8133.3|8130.5|8131.5|8128.7|31
1641987490000|2022-01-12 11:38:10|8132.7|8129.9|8132.3|8129.5|8132.8|8130|8132.3|8129.5|3
1641987500000|2022-01-12 11:38:20|8131.7|8128.9|8132.3|8129.5|8132.3|8129.5|8131.7|8128.9|10
1641987510000|2022-01-12 11:38:30|||||||||1
1641987520000|2022-01-12 11:38:40|8132.7|8129.9|8131.8|8129|8132.7|8129.9|8131.3|8128.5|17
1641987530000|2022-01-12 11:38:50|8131.7|8128.9|8132.3|8129.5|8132.3|8129.5|8131.7|8128.9|3
1641987540000|2022-01-12 11:39:00|8132.2|8129.4|8134.3|8131.5|8134.7|8131.9|8131.3|8128.5|13
1641987550000|2022-01-12 11:39:10|8134.7|8131.9|8134.3|8131.5|8134.7|8131.9|8134.3|8131.5|4
1641987560000|2022-01-12 11:39:20|8133.3|8130.5|8133.7|8130.9|8133.7|8130.9|8132.7|8129.9|15
1641987570000|2022-01-12 11:39:30|8133.3|8130.5|8133.7|8130.9|8133.7|8130.9|8133.3|8130.5|5
1641987580000|2022-01-12 11:39:40|8135.3|8132.5|8137.8|8135|8138.3|8135.5|8135.3|8132.5|83
1641987590000|2022-01-12 11:39:50|8137.7|8134.9|8140.3|8137.5|8141.9|8139.1|8137.7|8134.9|155
1641987600000|2022-01-12 11:40:00|8139.9|8137.1|8136.8|8134|8140.3|8137.5|8136.3|8133.5|100
1641987610000|2022-01-12 11:40:10|8136.3|8133.5|8139.3|8136.5|8139.3|8136.5|8136.3|8133.5|61
1641987620000|2022-01-12 11:40:20|8138.9|8136.1|8137.9|8135.1|8139.3|8136.5|8137.3|8134.5|27
1641987630000|2022-01-12 11:40:30|8137.8|8135|8136.9|8134.1|8137.9|8135.1|8136.9|8134.1|7
1641987640000|2022-01-12 11:40:40|8137|8134.2|8137.8|8135|8137.9|8135.1|8137|8134.2|39
1641987650000|2022-01-12 11:40:50|8137.3|8134.5|8137.3|8134.5|8137.4|8134.6|8137.3|8134.5|10
1641987660000|2022-01-12 11:41:00|8136.8|8134|8136.3|8133.5|8137.3|8134.5|8136.3|8133.5|29
1641987670000|2022-01-12 11:41:10|8137.2|8134.4|8137.3|8134.5|8137.5|8134.7|8137.2|8134.4|15
1641987680000|2022-01-12 11:41:20|8136.8|8134|8135.7|8132.9|8137.3|8134.5|8135.3|8132.5|65
1641987690000|2022-01-12 11:41:30|8135.1|8132.3|8137.3|8134.5|8137.7|8134.9|8134.7|8131.9|89
1641987700000|2022-01-12 11:41:40|8137.2|8134.4|8137.8|8135|8138.3|8135.5|8137.1|8134.3|35
1641987710000|2022-01-12 11:41:50|8137.9|8135.1|8139.2|8136.4|8139.3|8136.5|8137.3|8134.5|27
1641987720000|2022-01-12 11:42:00|8138.7|8135.9|8136.7|8133.9|8138.8|8136|8136.7|8133.9|33
1641987730000|2022-01-12 11:42:10|8137.3|8134.5|8136.7|8133.9|8137.3|8134.5|8136.3|8133.5|28
1641987740000|2022-01-12 11:42:20|8137.1|8134.3|8138.3|8135.5|8138.3|8135.5|8136.8|8134|14
1641987750000|2022-01-12 11:42:30|8138.2|8135.4|8137.9|8135.1|8138.3|8135.5|8137.7|8134.9|18
1641987760000|2022-01-12 11:42:40|8138.3|8135.5|8138.7|8135.9|8139.3|8136.5|8138.3|8135.5|27
1641987770000|2022-01-12 11:42:50|8138.9|8136.1|8139.3|8136.5|8139.7|8136.9|8138.9|8136.1|4
1641987780000|2022-01-12 11:43:00|8139.1|8136.3|8138.7|8135.9|8139.3|8136.5|8138.7|8135.9|60
1641987790000|2022-01-12 11:43:10|8139.3|8136.5|8140.9|8138.1|8141.3|8138.5|8139.3|8136.5|110
1641987800000|2022-01-12 11:43:20|8140.8|8138|8140.3|8137.5|8140.9|8138.1|8139.9|8137.1|14
1641987810000|2022-01-12 11:43:30|8139.9|8137.1|8140.3|8137.5|8140.3|8137.5|8139.9|8137.1|6
1641987820000|2022-01-12 11:43:40|8139.7|8136.9|8135.2|8132.4|8139.7|8136.9|8134.7|8131.9|97
1641987830000|2022-01-12 11:43:50|8135.3|8132.5|8133.7|8130.9|8135.3|8132.5|8133.3|8130.5|31
1641987840000|2022-01-12 11:44:00|8134.1|8131.3|8133.1|8130.3|8134.1|8131.3|8133.1|8130.3|9
1641987850000|2022-01-12 11:44:10|8132.7|8129.9|8132.7|8129.9|8132.7|8129.9|8132.7|8129.9|3
1641987860000|2022-01-12 11:44:20|8132.5|8129.7|8133.2|8130.4|8133.3|8130.5|8131.7|8128.9|78
1641987870000|2022-01-12 11:44:30|8133.3|8130.5|8133.7|8130.9|8133.7|8130.9|8133.3|8130.5|4
1641987880000|2022-01-12 11:44:40|8133.3|8130.5|8133.1|8130.3|8133.3|8130.5|8132.7|8129.9|14
1641987890000|2022-01-12 11:44:50|8132.7|8129.9|8132.7|8129.9|8132.7|8129.9|8132.1|8129.3|13
1641987900000|2022-01-12 11:45:00|8132.3|8129.5|8131.1|8128.3|8132.7|8129.9|8131.1|8128.3|12
1641987910000|2022-01-12 11:45:10|8131.3|8128.5|8131.7|8128.9|8132.1|8129.3|8131.3|8128.5|11
1641987920000|2022-01-12 11:45:20|8131.6|8128.8|8130.7|8127.9|8131.6|8128.8|8130.7|8127.9|15
1641987930000|2022-01-12 11:45:30|8131.1|8128.3|8131.1|8128.3|8131.1|8128.3|8130.7|8127.9|4
1641987940000|2022-01-12 11:45:40|8130.7|8127.9|8130.7|8127.9|8130.7|8127.9|8129.7|8126.9|16
1641987950000|2022-01-12 11:45:50|8130.3|8127.5|8133.2|8130.4|8133.7|8130.9|8130.2|8127.4|13
1641987960000|2022-01-12 11:46:00|8133.3|8130.5|8134.3|8131.5|8134.7|8131.9|8133.3|8130.5|28
1641987970000|2022-01-12 11:46:10|8134.2|8131.4|8133.7|8130.9|8134.2|8131.4|8133.7|8130.9|7
1641987980000|2022-01-12 11:46:20|8134.1|8131.3|8132.7|8129.9|8134.1|8131.3|8132.1|8129.3|23
1641987990000|2022-01-12 11:46:30|8132.8|8130|8133.7|8130.9|8133.7|8130.9|8132.8|8130|5
1641988000000|2022-01-12 11:46:40|8133.3|8130.5|8135.1|8132.3|8135.7|8132.9|8133.3|8130.5|13
1641988010000|2022-01-12 11:46:50|8134.7|8131.9|8134.7|8131.9|8135.1|8132.3|8134.7|8131.9|2
1641988020000|2022-01-12 11:47:00|8135.7|8132.9|8136.2|8133.4|8136.2|8133.4|8135.2|8132.4|2
1641988030000|2022-01-12 11:47:10|8136.3|8133.5|8135.1|8132.3|8136.3|8133.5|8135.1|8132.3|7
1641988040000|2022-01-12 11:47:20|8135.6|8132.8|8135.7|8132.9|8135.7|8132.9|8135.2|8132.4|9
1641988050000|2022-01-12 11:47:30|8135.3|8132.5|8134.7|8131.9|8135.3|8132.5|8134.7|8131.9|3
1641988060000|2022-01-12 11:47:40|8134.2|8131.4|8134.3|8131.5|8134.3|8131.5|8132.7|8129.9|34
1641988070000|2022-01-12 11:47:50|8134.2|8131.4|8131.8|8129|8134.2|8131.4|8131.2|8128.4|30
1641988080000|2022-01-12 11:48:00|8131.7|8128.9|8132.7|8129.9|8133.1|8130.3|8131.7|8128.9|6
1641988090000|2022-01-12 11:48:10|8133.1|8130.3|8133.3|8130.5|8133.7|8130.9|8132.7|8129.9|5
1641988100000|2022-01-12 11:48:20|8133.7|8130.9|8135.1|8132.3|8135.1|8132.3|8133.2|8130.4|10
1641988110000|2022-01-12 11:48:30|8134.7|8131.9|8136.6|8133.8|8136.7|8133.9|8134.7|8131.9|25
1641988120000|2022-01-12 11:48:40|8136.2|8133.4|8137.1|8134.3|8137.1|8134.3|8136.1|8133.3|7
1641988130000|2022-01-12 11:48:50|8137.2|8134.4|8136.7|8133.9|8137.2|8134.4|8136.7|8133.9|11
1641988140000|2022-01-12 11:49:00|8136.3|8133.5|8137.2|8134.4|8137.2|8134.4|8136.2|8133.4|13
1641988150000|2022-01-12 11:49:10|8137.1|8134.3|8137.7|8134.9|8137.7|8134.9|8137.1|8134.3|4
1641988160000|2022-01-12 11:49:20|8137.2|8134.4|8137.2|8134.4|8137.7|8134.9|8137.1|8134.3|8
1641988170000|2022-01-12 11:49:30|8137.1|8134.3|8138.6|8135.8|8138.7|8135.9|8137.1|8134.3|34
1641988180000|2022-01-12 11:49:40|8138.5|8135.7|8139.1|8136.3|8139.6|8136.8|8137.1|8134.3|26
1641988190000|2022-01-12 11:49:50|8139.5|8136.7|8138.6|8135.8|8141.6|8138.8|8138.1|8135.3|53
1641988200000|2022-01-12 11:50:00|8138.7|8135.9|8138.7|8135.9|8138.7|8135.9|8137.6|8134.8|24
1641988210000|2022-01-12 11:50:10|8139.1|8136.3|8138.7|8135.9|8139.5|8136.7|8138.6|8135.8|26
1641988220000|2022-01-12 11:50:20|8138.6|8135.8|8138.7|8135.9|8138.7|8135.9|8138.6|8135.8|6
1641988230000|2022-01-12 11:50:30|8139.1|8136.3|8138.7|8135.9|8139.1|8136.3|8138.1|8135.3|4
1641988240000|2022-01-12 11:50:40|8138.1|8135.3|8137.1|8134.3|8138.6|8135.8|8137.1|8134.3|13
1641988250000|2022-01-12 11:50:50|8137.3|8134.5|8138.2|8135.4|8138.7|8135.9|8137.1|8134.3|17
1641988260000|2022-01-12 11:51:00|8138.1|8135.3|8138.1|8135.3|8138.6|8135.8|8138.1|8135.3|0
1641988270000|2022-01-12 11:51:10|8138.2|8135.4|8138.7|8135.9|8139.1|8136.3|8138.1|8135.3|1
1641988280000|2022-01-12 11:51:20|8138.6|8135.8|8138.1|8135.3|8138.6|8135.8|8137.7|8134.9|2
1641988290000|2022-01-12 11:51:30|8137.7|8134.9|8136.6|8133.8|8137.7|8134.9|8136.1|8133.3|17
1641988300000|2022-01-12 11:51:40|8136.7|8133.9|8138.7|8135.9|8139.1|8136.3|8136.6|8133.8|24
1641988310000|2022-01-12 11:51:50|8139.1|8136.3|8139.7|8136.9|8139.7|8136.9|8138.7|8135.9|5
1641988320000|2022-01-12 11:52:00|8140.1|8137.3|8139.7|8136.9|8140.1|8137.3|8139.6|8136.8|3
1641988330000|2022-01-12 11:52:10|8140.1|8137.3|8139.7|8136.9|8140.1|8137.3|8139.7|8136.9|3
1641988340000|2022-01-12 11:52:20|8140.1|8137.3|8138.7|8135.9|8140.1|8137.3|8138.7|8135.9|9
1641988350000|2022-01-12 11:52:30|8139.1|8136.3|8137.7|8134.9|8139.1|8136.3|8137.2|8134.4|12
1641988360000|2022-01-12 11:52:40|||||||||2
1641988370000|2022-01-12 11:52:50|8138.1|8135.3|8138.6|8135.8|8138.7|8135.9|8137.7|8134.9|10
1641988380000|2022-01-12 11:53:00|8138.7|8135.9|8137.1|8134.3|8138.7|8135.9|8136.7|8133.9|5
1641988390000|2022-01-12 11:53:10|8137.3|8134.5|8139.1|8136.3|8139.1|8136.3|8137.3|8134.5|14
1641988400000|2022-01-12 11:53:20|8138.7|8135.9|8138.7|8135.9|8139.1|8136.3|8138.7|8135.9|1
1641988410000|2022-01-12 11:53:30|8138.1|8135.3|8138.6|8135.8|8139.1|8136.3|8138.1|8135.3|13
1641988420000|2022-01-12 11:53:40|8138.5|8135.7|8138.1|8135.3|8138.5|8135.7|8137.7|8134.9|11
1641988430000|2022-01-12 11:53:50|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|8137.2|8134.4|3
1641988440000|2022-01-12 11:54:00|8137.6|8134.8|8138.1|8135.3|8138.1|8135.3|8137.6|8134.8|10
1641988450000|2022-01-12 11:54:10|8137.3|8134.5|8138.1|8135.3|8138.1|8135.3|8137.3|8134.5|14
1641988460000|2022-01-12 11:54:20|8137.8|8135|8138.2|8135.4|8138.2|8135.4|8137.7|8134.9|9
1641988470000|2022-01-12 11:54:30|8137.7|8134.9|8137.1|8134.3|8138.1|8135.3|8137.1|8134.3|8
1641988480000|2022-01-12 11:54:40|8137.2|8134.4|8137.1|8134.3|8137.7|8134.9|8136.3|8133.5|20
1641988490000|2022-01-12 11:54:50|8137.2|8134.4|8138.3|8135.5|8138.7|8135.9|8137.2|8134.4|13
1641988500000|2022-01-12 11:55:00|8138.7|8135.9|8138.1|8135.3|8140.7|8137.9|8137.1|8134.3|36
1641988510000|2022-01-12 11:55:10|8137.7|8134.9|8137.7|8134.9|8138.2|8135.4|8137.7|8134.9|3
1641988520000|2022-01-12 11:55:20|8138.1|8135.3|8137.7|8134.9|8138.1|8135.3|8136.7|8133.9|6
1641988530000|2022-01-12 11:55:30|8137.3|8134.5|8138.1|8135.3|8138.1|8135.3|8137.1|8134.3|4
1641988540000|2022-01-12 11:55:40|8137.7|8134.9|8136.7|8133.9|8137.7|8134.9|8136.7|8133.9|6
1641988550000|2022-01-12 11:55:50|8136.3|8133.5|8135.2|8132.4|8136.3|8133.5|8135.1|8132.3|11
1641988560000|2022-01-12 11:56:00|8135.6|8132.8|8135.7|8132.9|8136.1|8133.3|8133.3|8130.5|30
1641988570000|2022-01-12 11:56:10|8135.2|8132.4|8134.7|8131.9|8135.7|8132.9|8134.7|8131.9|3
1641988580000|2022-01-12 11:56:20|8134.2|8131.4|8133.7|8130.9|8134.3|8131.5|8133.7|8130.9|6
1641988590000|2022-01-12 11:56:30|8134.1|8131.3|8134.1|8131.3|8134.1|8131.3|8133.1|8130.3|16
1641988600000|2022-01-12 11:56:40|8133.7|8130.9|8136.3|8133.5|8136.7|8133.9|8133.7|8130.9|26
1641988610000|2022-01-12 11:56:50|8136.7|8133.9|8136.7|8133.9|8137.3|8134.5|8136.3|8133.5|22
1641988620000|2022-01-12 11:57:00|8137.3|8134.5|8138.7|8135.9|8138.7|8135.9|8137.3|8134.5|12
1641988630000|2022-01-12 11:57:10|8139.2|8136.4|8138.2|8135.4|8139.2|8136.4|8138.2|8135.4|11
1641988640000|2022-01-12 11:57:20|8138.1|8135.3|8137.7|8134.9|8138.1|8135.3|8137.2|8134.4|4
1641988650000|2022-01-12 11:57:30|8137.3|8134.5|8139.2|8136.4|8139.2|8136.4|8137.3|8134.5|6
1641988660000|2022-01-12 11:57:40|8139.3|8136.5|8139.7|8136.9|8139.7|8136.9|8139.3|8136.5|4
1641988670000|2022-01-12 11:57:50|8139.2|8136.4|8138.7|8135.9|8139.7|8136.9|8138.7|8135.9|4
1641988680000|2022-01-12 11:58:00|8139.2|8136.4|8137.8|8135|8139.7|8136.9|8137.7|8134.9|40
1641988690000|2022-01-12 11:58:10|8137.7|8134.9|8139.3|8136.5|8139.3|8136.5|8137.7|8134.9|2
1641988700000|2022-01-12 11:58:20|8138.8|8136|8139.3|8136.5|8139.3|8136.5|8138.8|8136|1
1641988710000|2022-01-12 11:58:30|8139.2|8136.4|8139.2|8136.4|8139.3|8136.5|8139.2|8136.4|1
1641988720000|2022-01-12 11:58:40|8139.3|8136.5|8139.3|8136.5|8142.3|8139.5|8139.3|8136.5|106
1641988740000|2022-01-12 11:59:00|8139.5|8136.7|8141.8|8139|8142.2|8139.4|8139.5|8136.7|25
1641988750000|2022-01-12 11:59:10|8141.9|8139.1|8142.3|8139.5|8142.3|8139.5|8141.7|8138.9|6
1641988760000|2022-01-12 11:59:20|8142.2|8139.4|8141.3|8138.5|8142.3|8139.5|8140.3|8137.5|55
1641988770000|2022-01-12 11:59:30|8141.7|8138.9|8141.3|8138.5|8141.7|8138.9|8141.3|8138.5|4
1641988780000|2022-01-12 11:59:40|8141.7|8138.9|8140.3|8137.5|8141.9|8139.1|8139.3|8136.5|18
1641988790000|2022-01-12 11:59:50|8139.8|8137|8139.7|8136.9|8140.3|8137.5|8139.3|8136.5|3
1641988800000|2022-01-12 12:00:00|8139.3|8136.5|8137.3|8134.5|8140.7|8137.9|8136.8|8134|36
1641988810000|2022-01-12 12:00:10|8136.9|8134.1|8136.4|8133.6|8137.3|8134.5|8136.3|8133.5|12
1641988820000|2022-01-12 12:00:20|8136.8|8134|8136.3|8133.5|8136.9|8134.1|8136.3|8133.5|7
1641988830000|2022-01-12 12:00:30|8136.7|8133.9|8136.3|8133.5|8136.8|8134|8135.9|8133.1|9
1641988840000|2022-01-12 12:00:40|8136.7|8133.9|8136.3|8133.5|8136.7|8133.9|8136.3|8133.5|6
1641988850000|2022-01-12 12:00:50|8136.7|8133.9|8136.3|8133.5|8136.9|8134.1|8135.9|8133.1|15
1641988860000|2022-01-12 12:01:00|8135.9|8133.1|8137.3|8134.5|8137.3|8134.5|8135.9|8133.1|5
1641988870000|2022-01-12 12:01:10|8136.9|8134.1|8137.3|8134.5|8137.3|8134.5|8136.9|8134.1|3
1641988880000|2022-01-12 12:01:20|8137.9|8135.1|8137.3|8134.5|8137.9|8135.1|8136.9|8134.1|9
1641988890000|2022-01-12 12:01:30|8137.4|8134.6|8137.9|8135.1|8137.9|8135.1|8137.4|8134.6|5
1641988900000|2022-01-12 12:01:40|8138.3|8135.5|8134.9|8132.1|8138.3|8135.5|8134.8|8132|51
1641988910000|2022-01-12 12:01:50|8134.8|8132|8134.3|8131.5|8134.8|8132|8134.3|8131.5|4
1641988920000|2022-01-12 12:02:00|8134.1|8131.3|8133.7|8130.9|8134.1|8131.3|8133.3|8130.5|9
1641988930000|2022-01-12 12:02:10|8133.3|8130.5|8136.3|8133.5|8136.3|8133.5|8132.3|8129.5|53
1641988940000|2022-01-12 12:02:20|8137.2|8134.4|8136.3|8133.5|8137.2|8134.4|8135.3|8132.5|10
1641988950000|2022-01-12 12:02:30|8135.9|8133.1|8138.3|8135.5|8138.3|8135.5|8135.7|8132.9|13
1641988960000|2022-01-12 12:02:40|8137.9|8135.1|8139.3|8136.5|8139.7|8136.9|8137.9|8135.1|11
1641988970000|2022-01-12 12:02:50|8139.7|8136.9|8139.7|8136.9|8140.3|8137.5|8139.3|8136.5|25
1641988980000|2022-01-12 12:03:00|8139.3|8136.5|8139.8|8137|8139.8|8137|8139.3|8136.5|3
1641988990000|2022-01-12 12:03:10|8140.3|8137.5|8139.7|8136.9|8140.3|8137.5|8138.9|8136.1|15
1641989000000|2022-01-12 12:03:20|8139.9|8137.1|8140.7|8137.9|8140.7|8137.9|8139.3|8136.5|7
1641989010000|2022-01-12 12:03:30|8140.8|8138|8142.3|8139.5|8142.3|8139.5|8140.8|8138|46
1641989020000|2022-01-12 12:03:40|||||||||5
1641989030000|2022-01-12 12:03:50|8142.2|8139.4|8141.9|8139.1|8142.2|8139.4|8141.3|8138.5|12
1641989040000|2022-01-12 12:04:00|8141.8|8139|8143.3|8140.5|8144.2|8141.4|8141.8|8139|50
1641989050000|2022-01-12 12:04:10|8142.9|8140.1|8146.3|8143.5|8147.3|8144.5|8142.9|8140.1|141
1641989060000|2022-01-12 12:04:20|8145.3|8142.5|8145.8|8143|8145.9|8143.1|8144.3|8141.5|53
1641989070000|2022-01-12 12:04:30|8145.9|8143.1|8144.3|8141.5|8146.3|8143.5|8143.7|8140.9|57
1641989080000|2022-01-12 12:04:40|8144.7|8141.9|8145.7|8142.9|8145.7|8142.9|8144.3|8141.5|14
1641989090000|2022-01-12 12:04:50|8145.3|8142.5|8145.3|8142.5|8146.5|8143.7|8144.8|8142|15
1641989100000|2022-01-12 12:05:00|8146.3|8143.5|8146.7|8143.9|8147.3|8144.5|8146.3|8143.5|23
1641989110000|2022-01-12 12:05:10|8146.3|8143.5|8145.7|8142.9|8146.7|8143.9|8145.3|8142.5|15
1641989120000|2022-01-12 12:05:20|8145.3|8142.5|8146.7|8143.9|8146.7|8143.9|8145.3|8142.5|5
1641989130000|2022-01-12 12:05:30|8147.2|8144.4|8145.1|8142.3|8147.3|8144.5|8145.1|8142.3|10
1641989140000|2022-01-12 12:05:40|8144.7|8141.9|8144.3|8141.5|8145.7|8142.9|8144.1|8141.3|16
1641989150000|2022-01-12 12:05:50|8144.7|8141.9|8144.7|8141.9|8145.7|8142.9|8143.3|8140.5|25
1641989160000|2022-01-12 12:06:00|8144.3|8141.5|8144.7|8141.9|8144.7|8141.9|8144.3|8141.5|3
1641989170000|2022-01-12 12:06:10|8145.1|8142.3|8143.1|8140.3|8145.1|8142.3|8142.7|8139.9|40
1641989180000|2022-01-12 12:06:20|8142.7|8139.9|8142.7|8139.9|8143.1|8140.3|8142.1|8139.3|56
1641989190000|2022-01-12 12:06:30|8143.1|8140.3|8142.7|8139.9|8143.1|8140.3|8142.1|8139.3|20
1641989200000|2022-01-12 12:06:40|8142.1|8139.3|8140.1|8137.3|8142.1|8139.3|8140.1|8137.3|22
1641989210000|2022-01-12 12:06:50|8139.7|8136.9|8138.7|8135.9|8139.7|8136.9|8138.3|8135.5|23
1641989220000|2022-01-12 12:07:00|8139.1|8136.3|8138.7|8135.9|8139.7|8136.9|8138.1|8135.3|32
1641989230000|2022-01-12 12:07:10|8138.3|8135.5|8138.2|8135.4|8138.7|8135.9|8137.3|8134.5|20
1641989240000|2022-01-12 12:07:20|8137.7|8134.9|8138.2|8135.4|8138.7|8135.9|8137.7|8134.9|19
1641989250000|2022-01-12 12:07:30|8138.1|8135.3|8137.7|8134.9|8138.1|8135.3|8137.7|8134.9|1
1641989260000|2022-01-12 12:07:40|8137.2|8134.4|8137.3|8134.5|8137.3|8134.5|8136.7|8133.9|6
1641989270000|2022-01-12 12:07:50|8137.2|8134.4|8137.7|8134.9|8138.1|8135.3|8137.2|8134.4|9
1641989280000|2022-01-12 12:08:00|8137.6|8134.8|8135.3|8132.5|8137.7|8134.9|8135.1|8132.3|34
1641989290000|2022-01-12 12:08:10|8135.7|8132.9|8135.7|8132.9|8136.1|8133.3|8135.7|8132.9|7
1641989300000|2022-01-12 12:08:20|8135.3|8132.5|8135.2|8132.4|8135.3|8132.5|8134.3|8131.5|17
1641989310000|2022-01-12 12:08:30|8135.1|8132.3|8136.7|8133.9|8136.7|8133.9|8134.7|8131.9|11
1641989320000|2022-01-12 12:08:40|8136.1|8133.3|8134.7|8131.9|8136.3|8133.5|8134.7|8131.9|17
1641989330000|2022-01-12 12:08:50|8134.6|8131.8|8133.7|8130.9|8134.6|8131.8|8133.3|8130.5|14
1641989340000|2022-01-12 12:09:00|8134.3|8131.5|8134.7|8131.9|8135.1|8132.3|8133.3|8130.5|16
1641989350000|2022-01-12 12:09:10|8135.2|8132.4|8134.7|8131.9|8136.2|8133.4|8134.7|8131.9|12
1641989360000|2022-01-12 12:09:20|8135.2|8132.4|8136.3|8133.5|8136.3|8133.5|8134.7|8131.9|19
1641989370000|2022-01-12 12:09:30|8136.7|8133.9|8137.3|8134.5|8137.7|8134.9|8136.7|8133.9|22
1641989380000|2022-01-12 12:09:40|8137.7|8134.9|8136.3|8133.5|8137.7|8134.9|8136.3|8133.5|8
1641989390000|2022-01-12 12:09:50|8136.7|8133.9|8134.3|8131.5|8136.7|8133.9|8134.3|8131.5|28
1641989400000|2022-01-12 12:10:00|8134.1|8131.3|8134.7|8131.9|8134.7|8131.9|8133.7|8130.9|11
1641989410000|2022-01-12 12:10:10|8135.2|8132.4|8135.3|8132.5|8135.7|8132.9|8133.7|8130.9|31
1641989420000|2022-01-12 12:10:20|8135.2|8132.4|8134.7|8131.9|8135.3|8132.5|8134.7|8131.9|1
1641989430000|2022-01-12 12:10:30|8134.3|8131.5|8134.7|8131.9|8134.7|8131.9|8134.1|8131.3|8
1641989440000|2022-01-12 12:10:40|8134.3|8131.5|8134.2|8131.4|8134.3|8131.5|8134.1|8131.3|7
1641989450000|2022-01-12 12:10:50|8133.7|8130.9|8133.3|8130.5|8133.7|8130.9|8133.3|8130.5|1
1641989460000|2022-01-12 12:11:00|8133.1|8130.3|8131.7|8128.9|8133.3|8130.5|8131.7|8128.9|32
1641989470000|2022-01-12 12:11:10|8131.1|8128.3|8130.7|8127.9|8131.1|8128.3|8130.1|8127.3|33
1641989480000|2022-01-12 12:11:20|8130.6|8127.8|8131.7|8128.9|8131.7|8128.9|8130.1|8127.3|26
1641989490000|2022-01-12 12:11:30|8131.3|8128.5|8130.7|8127.9|8131.3|8128.5|8129.7|8126.9|57
1641989500000|2022-01-12 12:11:40|8130.1|8127.3|8125.7|8122.9|8130.1|8127.3|8122.7|8119.9|112
1641989510000|2022-01-12 12:11:50|8125.8|8123|8127.1|8124.3|8127.1|8124.3|8125.8|8123|11
1641989520000|2022-01-12 12:12:00|8126.7|8123.9|8126.1|8123.3|8127.7|8124.9|8126.1|8123.3|33
1641989530000|2022-01-12 12:12:10|8126.5|8123.7|8124.1|8121.3|8126.7|8123.9|8123.1|8120.3|87
1641989540000|2022-01-12 12:12:20|8125.1|8122.3|8125.7|8122.9|8126.1|8123.3|8124.7|8121.9|34
1641989550000|2022-01-12 12:12:30|8126.1|8123.3|8124.7|8121.9|8128.1|8125.3|8124.7|8121.9|71
1641989560000|2022-01-12 12:12:40|8125.1|8122.3|8124.1|8121.3|8125.1|8122.3|8123.7|8120.9|10
1641989570000|2022-01-12 12:12:50|8124.3|8121.5|8121.3|8118.5|8124.7|8121.9|8121.1|8118.3|67
1641989580000|2022-01-12 12:13:00|8121.2|8118.4|8120.1|8117.3|8121.2|8118.4|8119.1|8116.3|67
1641989590000|2022-01-12 12:13:10|8120|8117.2|8120.6|8117.8|8120.7|8117.9|8119.1|8116.3|30
1641989600000|2022-01-12 12:13:20|8120.7|8117.9|8122.6|8119.8|8122.7|8119.9|8120.7|8117.9|39
1641989610000|2022-01-12 12:13:30|8122.5|8119.7|8120.1|8117.3|8122.5|8119.7|8120.1|8117.3|33
1641989620000|2022-01-12 12:13:40|8119.7|8116.9|8119.3|8116.5|8119.7|8116.9|8118.1|8115.3|30
1641989630000|2022-01-12 12:13:50|8119.7|8116.9|8119.3|8116.5|8119.7|8116.9|8119.1|8116.3|4
1641989640000|2022-01-12 12:14:00|8120.2|8117.4|8120.2|8117.4|8121.1|8118.3|8120.1|8117.3|30
1641989650000|2022-01-12 12:14:10|8120.1|8117.3|8120.7|8117.9|8120.7|8117.9|8119.7|8116.9|10
1641989660000|2022-01-12 12:14:20|8121.1|8118.3|8120.2|8117.4|8121.1|8118.3|8120.1|8117.3|19
1641989670000|2022-01-12 12:14:30|8120.1|8117.3|8120.7|8117.9|8120.7|8117.9|8119.7|8116.9|7
1641989680000|2022-01-12 12:14:40|8120.2|8117.4|8116.7|8113.9|8120.2|8117.4|8116.7|8113.9|59
1641989690000|2022-01-12 12:14:50|8116.3|8113.5|8115.6|8112.8|8116.3|8113.5|8114.7|8111.9|141
1641989700000|2022-01-12 12:15:00|8115.2|8112.4|8115.1|8112.3|8115.7|8112.9|8114.2|8111.4|23
1641989710000|2022-01-12 12:15:10|8115.7|8112.9|8118.6|8115.8|8118.7|8115.9|8115.7|8112.9|44
1641989720000|2022-01-12 12:15:20|8118.1|8115.3|8117.7|8114.9|8120.2|8117.4|8116.7|8113.9|34
1641989730000|2022-01-12 12:15:30|8118.2|8115.4|8116.7|8113.9|8118.7|8115.9|8116.7|8113.9|18
1641989740000|2022-01-12 12:15:40|8116.3|8113.5|8116.2|8113.4|8116.7|8113.9|8116.1|8113.3|7
1641989750000|2022-01-12 12:15:50|8116.3|8113.5|8116.7|8113.9|8116.7|8113.9|8116.1|8113.3|5
1641989760000|2022-01-12 12:16:00|8116.8|8114|8117.7|8114.9|8119.7|8116.9|8116.8|8114|41
1641989770000|2022-01-12 12:16:10|8118.1|8115.3|8117.7|8114.9|8118.1|8115.3|8117.7|8114.9|6
1641989780000|2022-01-12 12:16:20|8117.8|8115|8119.7|8116.9|8120.1|8117.3|8117.8|8115|7
1641989790000|2022-01-12 12:16:30|8120.1|8117.3|8119.7|8116.9|8120.7|8117.9|8119.7|8116.9|21
1641989800000|2022-01-12 12:16:40|8120.2|8117.4|8119.3|8116.5|8120.7|8117.9|8119.3|8116.5|15
1641989810000|2022-01-12 12:16:50|8119.7|8116.9|8119.7|8116.9|8119.7|8116.9|8119.3|8116.5|11
1641989820000|2022-01-12 12:17:00|8119.3|8116.5|8119.2|8116.4|8119.3|8116.5|8117.8|8115|9
1641989830000|2022-01-12 12:17:10|8118.8|8116|8118.7|8115.9|8118.8|8116|8118.7|8115.9|1
1641989840000|2022-01-12 12:17:20|8119.3|8116.5|8121.3|8118.5|8121.3|8118.5|8119.2|8116.4|27
1641989850000|2022-01-12 12:17:30|8121.1|8118.3|8121.2|8118.4|8121.7|8118.9|8120.7|8117.9|15
1641989860000|2022-01-12 12:17:40|8120.7|8117.9|8120.7|8117.9|8121.3|8118.5|8120.7|8117.9|10
1641989870000|2022-01-12 12:17:50|8121.2|8118.4|8122.7|8119.9|8122.7|8119.9|8121.2|8118.4|11
1641989880000|2022-01-12 12:18:00|8122.3|8119.5|8121.7|8118.9|8122.3|8119.5|8121.7|8118.9|15
1641989890000|2022-01-12 12:18:10|8121.1|8118.3|8121.1|8118.3|8121.1|8118.3|8120.1|8117.3|16
1641989900000|2022-01-12 12:18:20|8120.7|8117.9|8119.7|8116.9|8120.7|8117.9|8119.7|8116.9|5
1641989910000|2022-01-12 12:18:30|8119.6|8116.8|8117.7|8114.9|8119.6|8116.8|8117.1|8114.3|41
1641989920000|2022-01-12 12:18:40|8117.5|8114.7|8114.7|8111.9|8117.5|8114.7|8113.7|8110.9|60
1641989930000|2022-01-12 12:18:50|8115.1|8112.3|8115.7|8112.9|8116.1|8113.3|8114.7|8111.9|3
1641989940000|2022-01-12 12:19:00|8115.3|8112.5|8114.6|8111.8|8115.3|8112.5|8114.5|8111.7|27
1641989950000|2022-01-12 12:19:10|8115.1|8112.3|8114.6|8111.8|8115.1|8112.3|8114.1|8111.3|14
1641989960000|2022-01-12 12:19:20|8114.1|8111.3|8114.5|8111.7|8114.7|8111.9|8113.6|8110.8|17
1641989970000|2022-01-12 12:19:30|8114.1|8111.3|8117.1|8114.3|8118.1|8115.3|8114.1|8111.3|37
1641989980000|2022-01-12 12:19:40|8117.2|8114.4|8116.1|8113.3|8117.7|8114.9|8115.7|8112.9|16
1641989990000|2022-01-12 12:19:50|8115.2|8112.4|8115.2|8112.4|8115.6|8112.8|8114.7|8111.9|36
1641990000000|2022-01-12 12:20:00|8115.6|8112.8|8115.1|8112.3|8117.7|8114.9|8114.7|8111.9|29
1641990010000|2022-01-12 12:20:10|8115.6|8112.8|8113.1|8110.3|8116.2|8113.4|8113.1|8110.3|143
1641990020000|2022-01-12 12:20:20|8113.5|8110.7|8112.1|8109.3|8113.5|8110.7|8111.5|8108.7|47
1641990030000|2022-01-12 12:20:30|8112.5|8109.7|8111.6|8108.8|8113.1|8110.3|8111.6|8108.8|31
1641990040000|2022-01-12 12:20:40|8112.1|8109.3|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|8
1641990050000|2022-01-12 12:20:50|8112.5|8109.7|8113.5|8110.7|8113.5|8110.7|8112.5|8109.7|15
1641990060000|2022-01-12 12:21:00|8113.1|8110.3|8113|8110.2|8113.5|8110.7|8112.5|8109.7|32
1641990070000|2022-01-12 12:21:10|8113.1|8110.3|8113.1|8110.3|8114.5|8111.7|8113.1|8110.3|16
1641990080000|2022-01-12 12:21:20|8113.5|8110.7|8112.5|8109.7|8113.5|8110.7|8112.5|8109.7|11
1641990090000|2022-01-12 12:21:30|8112.1|8109.3|8112.1|8109.3|8113.1|8110.3|8112.1|8109.3|9
1641990100000|2022-01-12 12:21:40|8111.7|8108.9|8112.5|8109.7|8113|8110.2|8111.7|8108.9|27
1641990110000|2022-01-12 12:21:50|8112.1|8109.3|8114|8111.2|8114.5|8111.7|8112|8109.2|56
1641990120000|2022-01-12 12:22:00|8114.5|8111.7|8115.5|8112.7|8116|8113.2|8114.5|8111.7|62
1641990130000|2022-01-12 12:22:10|8115.6|8112.8|8115.5|8112.7|8116.5|8113.7|8115.5|8112.7|9
1641990140000|2022-01-12 12:22:20|||||||||9
1641990150000|2022-01-12 12:22:30|8115.4|8112.6|8113.5|8110.7|8115.4|8112.6|8112.9|8110.1|79
1641990160000|2022-01-12 12:22:40|8112.9|8110.1|8113|8110.2|8113.1|8110.3|8112.5|8109.7|17
1641990170000|2022-01-12 12:22:50|8112.9|8110.1|8114.1|8111.3|8115.5|8112.7|8112.9|8110.1|20
1641990180000|2022-01-12 12:23:00|8114.5|8111.7|8115.5|8112.7|8115.5|8112.7|8113.5|8110.7|10
1641990190000|2022-01-12 12:23:10|8115.4|8112.6|8115.6|8112.8|8116.5|8113.7|8115.1|8112.3|28
1641990200000|2022-01-12 12:23:20|8116.1|8113.3|8115.6|8112.8|8116.1|8113.3|8115.1|8112.3|7
1641990210000|2022-01-12 12:23:30|8116.1|8113.3|8114.1|8111.3|8116.1|8113.3|8114.1|8111.3|12
1641990220000|2022-01-12 12:23:40|8114.5|8111.7|8115.1|8112.3|8115.1|8112.3|8114.5|8111.7|7
1641990230000|2022-01-12 12:23:50|8115.5|8112.7|8116.1|8113.3|8116.1|8113.3|8115.1|8112.3|3
1641990240000|2022-01-12 12:24:00|8115.9|8113.1|8115.5|8112.7|8116.1|8113.3|8115.1|8112.3|7
1641990250000|2022-01-12 12:24:10|8115.1|8112.3|8115.1|8112.3|8116.1|8113.3|8115.1|8112.3|24
1641990260000|2022-01-12 12:24:20|8115|8112.2|8114.1|8111.3|8115|8112.2|8113.7|8110.9|34
1641990270000|2022-01-12 12:24:30|8113.9|8111.1|8114.1|8111.3|8114.1|8111.3|8113.1|8110.3|24
1641990280000|2022-01-12 12:24:40|8114.9|8112.1|8116.1|8113.3|8116.1|8113.3|8114.6|8111.8|24
1641990290000|2022-01-12 12:24:50|8116.5|8113.7|8119.7|8116.9|8120.1|8117.3|8116.5|8113.7|53
1641990300000|2022-01-12 12:25:00|8120.1|8117.3|8118.1|8115.3|8120.1|8117.3|8118.1|8115.3|13
1641990310000|2022-01-12 12:25:10|8118.2|8115.4|8119.1|8116.3|8119.1|8116.3|8117.1|8114.3|55
1641990320000|2022-01-12 12:25:20|8119|8116.2|8119.5|8116.7|8120|8117.2|8118.1|8115.3|17
1641990330000|2022-01-12 12:25:30|8119.1|8116.3|8119.1|8116.3|8119.5|8116.7|8119.1|8116.3|5
1641990340000|2022-01-12 12:25:40|8119.2|8116.4|8119.1|8116.3|8119.2|8116.4|8119.1|8116.3|4
1641990350000|2022-01-12 12:25:50|8119.2|8116.4|8119.1|8116.3|8120.1|8117.3|8119.1|8116.3|7
1641990360000|2022-01-12 12:26:00|8119.2|8116.4|8119.1|8116.3|8119.7|8116.9|8119.1|8116.3|5
1641990370000|2022-01-12 12:26:10|8118.3|8115.5|8118.6|8115.8|8118.7|8115.9|8117.7|8114.9|4
1641990380000|2022-01-12 12:26:20|8118.2|8115.4|8117.1|8114.3|8118.2|8115.4|8117.1|8114.3|14
1641990390000|2022-01-12 12:26:30|8117.7|8114.9|8117.1|8114.3|8117.7|8114.9|8116.1|8113.3|21
1641990400000|2022-01-12 12:26:40|8116.7|8113.9|8116.1|8113.3|8117.1|8114.3|8115.7|8112.9|11
1641990410000|2022-01-12 12:26:50|8115.7|8112.9|8116.1|8113.3|8116.1|8113.3|8115.3|8112.5|6
1641990420000|2022-01-12 12:27:00|8117|8114.2|8116.1|8113.3|8117.1|8114.3|8116.1|8113.3|17
1641990430000|2022-01-12 12:27:10|8115.7|8112.9|8115.7|8112.9|8116.1|8113.3|8115.7|8112.9|1
1641990440000|2022-01-12 12:27:20|8116.1|8113.3|8118.1|8115.3|8118.6|8115.8|8116.1|8113.3|19
1641990450000|2022-01-12 12:27:30|8117.7|8114.9|8118.6|8115.8|8118.6|8115.8|8117.7|8114.9|7
1641990460000|2022-01-12 12:27:40|8118.1|8115.3|8117.6|8114.8|8118.7|8115.9|8117.6|8114.8|5
1641990470000|2022-01-12 12:27:50|8117.7|8114.9|8116.7|8113.9|8117.7|8114.9|8116.3|8113.5|11
1641990480000|2022-01-12 12:28:00|8116.6|8113.8|8115.7|8112.9|8117.1|8114.3|8115.7|8112.9|11
1641990490000|2022-01-12 12:28:10|8116.1|8113.3|8117.7|8114.9|8117.7|8114.9|8116.1|8113.3|6
1641990500000|2022-01-12 12:28:20|8117.6|8114.8|8116.7|8113.9|8117.7|8114.9|8116.7|8113.9|6
1641990510000|2022-01-12 12:28:30|8116.1|8113.3|8117.7|8114.9|8118.7|8115.9|8116.1|8113.3|13
1641990520000|2022-01-12 12:28:40|8118.7|8115.9|8119.6|8116.8|8119.7|8116.9|8118.7|8115.9|22
1641990530000|2022-01-12 12:28:50|8119.2|8116.4|8118.7|8115.9|8119.2|8116.4|8118.3|8115.5|8
1641990540000|2022-01-12 12:29:00|8118.6|8115.8|8120.1|8117.3|8120.2|8117.4|8117.7|8114.9|14
1641990550000|2022-01-12 12:29:10|8119.7|8116.9|8118.7|8115.9|8119.7|8116.9|8118.7|8115.9|5
1641990560000|2022-01-12 12:29:20|8119.1|8116.3|8119.1|8116.3|8119.1|8116.3|8119.1|8116.3|1
1641990570000|2022-01-12 12:29:30|8118.7|8115.9|8118.6|8115.8|8119.1|8116.3|8118.1|8115.3|12
1641990580000|2022-01-12 12:29:40|8118.1|8115.3|8118.1|8115.3|8118.2|8115.4|8117.7|8114.9|2
1641990590000|2022-01-12 12:29:50|8119.1|8116.3|8118.1|8115.3|8119.1|8116.3|8117.1|8114.3|12
1641990600000|2022-01-12 12:30:00|8117.6|8114.8|8115.1|8112.3|8117.7|8114.9|8114.1|8111.3|67
1641990610000|2022-01-12 12:30:10|8115.7|8112.9|8115.2|8112.4|8116.1|8113.3|8114.7|8111.9|15
1641990620000|2022-01-12 12:30:20|8115.3|8112.5|8117.1|8114.3|8117.2|8114.4|8115.1|8112.3|11
1641990630000|2022-01-12 12:30:30|8116.7|8113.9|8118.7|8115.9|8118.7|8115.9|8116.7|8113.9|6
1641990640000|2022-01-12 12:30:40|8119.1|8116.3|8117.7|8114.9|8119.1|8116.3|8117.1|8114.3|35
1641990650000|2022-01-12 12:30:50|8117.3|8114.5|8116.7|8113.9|8118.2|8115.4|8116.6|8113.8|17
1641990660000|2022-01-12 12:31:00|8116.6|8113.8|8115.1|8112.3|8116.6|8113.8|8115.1|8112.3|18
1641990670000|2022-01-12 12:31:10|8115.6|8112.8|8115.1|8112.3|8116.1|8113.3|8114.1|8111.3|22
1641990680000|2022-01-12 12:31:20|8115.3|8112.5|8115.7|8112.9|8116.7|8113.9|8115.3|8112.5|16
1641990690000|2022-01-12 12:31:30|8116.1|8113.3|8115.6|8112.8|8116.6|8113.8|8115.1|8112.3|10
1641990700000|2022-01-12 12:31:40|8115.5|8112.7|8115.6|8112.8|8115.7|8112.9|8115.1|8112.3|9
1641990710000|2022-01-12 12:31:50|8115.5|8112.7|8113.7|8110.9|8115.5|8112.7|8113.1|8110.3|25
1641990720000|2022-01-12 12:32:00|8113.6|8110.8|8112.1|8109.3|8113.7|8110.9|8112.1|8109.3|21
1641990730000|2022-01-12 12:32:10|||||||||7
1641990740000|2022-01-12 12:32:20|8111.1|8108.3|8111.7|8108.9|8112.1|8109.3|8111.1|8108.3|21
1641990750000|2022-01-12 12:32:30|8111.6|8108.8|8113.6|8110.8|8114.7|8111.9|8110.1|8107.3|82
1641990760000|2022-01-12 12:32:40|8113.2|8110.4|8113.1|8110.3|8113.7|8110.9|8112.1|8109.3|13
1641990770000|2022-01-12 12:32:50|8112.6|8109.8|8113.7|8110.9|8113.7|8110.9|8112.6|8109.8|8
1641990780000|2022-01-12 12:33:00|8113.6|8110.8|8113.6|8110.8|8113.7|8110.9|8113.5|8110.7|8
1641990790000|2022-01-12 12:33:10|8113.5|8110.7|8113.1|8110.3|8113.7|8110.9|8113.1|8110.3|18
1641990800000|2022-01-12 12:33:20|8113.3|8110.5|8115.1|8112.3|8115.1|8112.3|8113.3|8110.5|21
1641990810000|2022-01-12 12:33:30|8114.7|8111.9|8113.1|8110.3|8115.1|8112.3|8113.1|8110.3|19
1641990820000|2022-01-12 12:33:40|8113.2|8110.4|8113.1|8110.3|8114.1|8111.3|8113.1|8110.3|6
1641990830000|2022-01-12 12:33:50|8112.7|8109.9|8110.1|8107.3|8112.7|8109.9|8110.1|8107.3|37
1641990840000|2022-01-12 12:34:00|8110.4|8107.6|8110.1|8107.3|8110.5|8107.7|8109|8106.2|30
1641990850000|2022-01-12 12:34:10|8109.5|8106.7|8110.1|8107.3|8110.1|8107.3|8109.5|8106.7|21
1641990860000|2022-01-12 12:34:20|8110.3|8107.5|8109.7|8106.9|8111.1|8108.3|8109.1|8106.3|19
1641990870000|2022-01-12 12:34:30|8110.1|8107.3|8110.2|8107.4|8111.2|8108.4|8109.7|8106.9|30
1641990880000|2022-01-12 12:34:40|8110.1|8107.3|8111.7|8108.9|8111.7|8108.9|8109.7|8106.9|42
1641990890000|2022-01-12 12:34:50|8112.1|8109.3|8110.1|8107.3|8112.2|8109.4|8110.1|8107.3|31
1641990900000|2022-01-12 12:35:00|8109.1|8106.3|8108.7|8105.9|8109.1|8106.3|8108.1|8105.3|20
1641990910000|2022-01-12 12:35:10|8109.6|8106.8|8109.1|8106.3|8110.1|8107.3|8109.1|8106.3|10
1641990920000|2022-01-12 12:35:20|8109.2|8106.4|8111.2|8108.4|8111.7|8108.9|8109.1|8106.3|20
1641990930000|2022-01-12 12:35:30|8111.1|8108.3|8111.1|8108.3|8111.1|8108.3|8110.7|8107.9|5
1641990940000|2022-01-12 12:35:40|8111.5|8108.7|8112.1|8109.3|8112.1|8109.3|8111.1|8108.3|7
1641990950000|2022-01-12 12:35:50|8111.7|8108.9|8112.1|8109.3|8112.1|8109.3|8111.7|8108.9|17
1641990960000|2022-01-12 12:36:00|8111.7|8108.9|8111.7|8108.9|8112.1|8109.3|8110.7|8107.9|10
1641990970000|2022-01-12 12:36:10|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|8111.7|8108.9|5
1641990980000|2022-01-12 12:36:20|8111.7|8108.9|8111.6|8108.8|8112.1|8109.3|8111.6|8108.8|9
1641990990000|2022-01-12 12:36:30|8111.5|8108.7|8111.1|8108.3|8111.7|8108.9|8111.1|8108.3|12
1641991000000|2022-01-12 12:36:40|8111.2|8108.4|8111.1|8108.3|8112.1|8109.3|8111.1|8108.3|5
1641991010000|2022-01-12 12:36:50|8110.1|8107.3|8111.6|8108.8|8111.6|8108.8|8110.1|8107.3|19
1641991020000|2022-01-12 12:37:00|8111.2|8108.4|8111.1|8108.3|8111.2|8108.4|8110.1|8107.3|13
1641991030000|2022-01-12 12:37:10|8110.6|8107.8|8110.6|8107.8|8111.1|8108.3|8110.1|8107.3|14
1641991040000|2022-01-12 12:37:20|8110.1|8107.3|8108.5|8105.7|8110.1|8107.3|8107.1|8104.3|57
1641991050000|2022-01-12 12:37:30|8108.1|8105.3|8105.5|8102.7|8108.5|8105.7|8105.5|8102.7|33
1641991060000|2022-01-12 12:37:40|8105.6|8102.8|8106|8103.2|8106.5|8103.7|8105.5|8102.7|21
1641991070000|2022-01-12 12:37:50|8105.6|8102.8|8105.9|8103.1|8106.5|8103.7|8105.5|8102.7|40
1641991080000|2022-01-12 12:38:00|8105.5|8102.7|8104.5|8101.7|8106.1|8103.3|8102.9|8100.1|57
1641991090000|2022-01-12 12:38:10|8104.1|8101.3|8106.5|8103.7|8106.5|8103.7|8104.1|8101.3|13
1641991100000|2022-01-12 12:38:20|8107|8104.2|8103.9|8101.1|8107.6|8104.8|8103.9|8101.1|45
1641991110000|2022-01-12 12:38:30|8104|8101.2|8103.5|8100.7|8104|8101.2|8102.5|8099.7|43
1641991120000|2022-01-12 12:38:40|8103.9|8101.1|8102|8099.2|8103.9|8101.1|8101.9|8099.1|116
1641991130000|2022-01-12 12:38:50|8101.9|8099.1|8103.5|8100.7|8103.5|8100.7|8101.9|8099.1|23
1641991140000|2022-01-12 12:39:00|8104.1|8101.3|8105.1|8102.3|8105.1|8102.3|8104.1|8101.3|22
1641991150000|2022-01-12 12:39:10|8105|8102.2|8105.5|8102.7|8107.1|8104.3|8104.5|8101.7|33
1641991160000|2022-01-12 12:39:20|8106.6|8103.8|8107|8104.2|8107.1|8104.3|8105.7|8102.9|35
1641991170000|2022-01-12 12:39:30|8106.9|8104.1|8104.5|8101.7|8107.5|8104.7|8103.9|8101.1|30
1641991180000|2022-01-12 12:39:40|8104.9|8102.1|8102.9|8100.1|8105|8102.2|8102.5|8099.7|17
1641991190000|2022-01-12 12:39:50|8103.1|8100.3|8102.5|8099.7|8103.9|8101.1|8101.9|8099.1|34
1641991200000|2022-01-12 12:40:00|8101.9|8099.1|8101.5|8098.7|8101.9|8099.1|8101.5|8098.7|8
1641991210000|2022-01-12 12:40:10|8101.9|8099.1|8101.5|8098.7|8101.9|8099.1|8101.5|8098.7|7
1641991220000|2022-01-12 12:40:20|8101.9|8099.1|8103.5|8100.7|8104.4|8101.6|8101.9|8099.1|22
1641991230000|2022-01-12 12:40:30|8103.9|8101.1|8105.5|8102.7|8106|8103.2|8103.9|8101.1|10
1641991240000|2022-01-12 12:40:40|8105.1|8102.3|8106.5|8103.7|8107.5|8104.7|8105.1|8102.3|18
1641991250000|2022-01-12 12:40:50|8106.1|8103.3|8104.1|8101.3|8106.1|8103.3|8104|8101.2|10
1641991260000|2022-01-12 12:41:00|8104.5|8101.7|8103.5|8100.7|8105.5|8102.7|8103.5|8100.7|23
1641991270000|2022-01-12 12:41:10|8103.9|8101.1|8104.5|8101.7|8104.5|8101.7|8103.5|8100.7|4
1641991280000|2022-01-12 12:41:20|8104.1|8101.3|8105|8102.2|8106.1|8103.3|8104.1|8101.3|13
1641991290000|2022-01-12 12:41:30|8105.1|8102.3|8104.5|8101.7|8105.5|8102.7|8104.1|8101.3|8
1641991300000|2022-01-12 12:41:40|8102.9|8100.1|8101.9|8099.1|8102.9|8100.1|8101.9|8099.1|161
1641991310000|2022-01-12 12:41:50|8101.5|8098.7|8102.4|8099.6|8102.5|8099.7|8101.5|8098.7|6
1641991320000|2022-01-12 12:42:00|8102.3|8099.5|8103|8100.2|8104.5|8101.7|8102.3|8099.5|43
1641991330000|2022-01-12 12:42:10|8102.9|8100.1|8102.9|8100.1|8103|8100.2|8101.5|8098.7|3
1641991340000|2022-01-12 12:42:20|8103|8100.2|8103.5|8100.7|8103.5|8100.7|8102.5|8099.7|8
1641991350000|2022-01-12 12:42:30|8103.9|8101.1|8103.4|8100.6|8104|8101.2|8102.9|8100.1|141
1641991360000|2022-01-12 12:42:40|8103.9|8101.1|8102.3|8099.5|8103.9|8101.1|8101.9|8099.1|21
1641991370000|2022-01-12 12:42:50|8101.9|8099.1|8099.4|8096.6|8102.3|8099.5|8099.3|8096.5|107
1641991380000|2022-01-12 12:43:00|8099.8|8097|8098.9|8096.1|8099.8|8097|8097.4|8094.6|26
1641991390000|2022-01-12 12:43:10|8099|8096.2|8099.3|8096.5|8100.5|8097.7|8098.9|8096.1|56
1641991400000|2022-01-12 12:43:20|8099.4|8096.6|8100.4|8097.6|8100.9|8098.1|8099.4|8096.6|6
1641991410000|2022-01-12 12:43:30|8100.3|8097.5|8097.3|8094.5|8100.3|8097.5|8097.3|8094.5|29
1641991420000|2022-01-12 12:43:40|8096.9|8094.1|8100.3|8097.5|8100.3|8097.5|8095.9|8093.1|49
1641991430000|2022-01-12 12:43:50|8100.8|8098|8099.3|8096.5|8100.9|8098.1|8099.3|8096.5|10
1641991440000|2022-01-12 12:44:00|8099.2|8096.4|8097.2|8094.4|8099.2|8096.4|8096.7|8093.9|378
1641991450000|2022-01-12 12:44:10|8097.3|8094.5|8097.7|8094.9|8097.7|8094.9|8096.7|8093.9|13
1641991460000|2022-01-12 12:44:20|||||||||10
1641991470000|2022-01-12 12:44:30|8098.3|8095.5|8099.3|8096.5|8099.8|8097|8098.3|8095.5|6
1641991480000|2022-01-12 12:44:40|8099.7|8096.9|8099.3|8096.5|8099.7|8096.9|8098.7|8095.9|18
1641991490000|2022-01-12 12:44:50|8099.7|8096.9|8100.3|8097.5|8101.3|8098.5|8099.7|8096.9|23
1641991500000|2022-01-12 12:45:00|8100.7|8097.9|8101.7|8098.9|8101.7|8098.9|8100.3|8097.5|15
1641991510000|2022-01-12 12:45:10|8101.8|8099|8102.3|8099.5|8103.3|8100.5|8101.3|8098.5|46
1641991520000|2022-01-12 12:45:20|8102.7|8099.9|8102.3|8099.5|8103.3|8100.5|8102.3|8099.5|53
1641991530000|2022-01-12 12:45:30|8102.7|8099.9|8099.8|8097|8102.7|8099.9|8097.7|8094.9|66
1641991540000|2022-01-12 12:45:40|8100.3|8097.5|8103.3|8100.5|8103.3|8100.5|8100.3|8097.5|45
1641991550000|2022-01-12 12:45:50|8103.4|8100.6|8102.8|8100|8103.9|8101.1|8101.4|8098.6|70
1641991560000|2022-01-12 12:46:00|8102.7|8099.9|8100.7|8097.9|8102.7|8099.9|8100.3|8097.5|32
1641991570000|2022-01-12 12:46:10|8101.2|8098.4|8101.7|8098.9|8102.3|8099.5|8100.7|8097.9|9
1641991580000|2022-01-12 12:46:20|8101.3|8098.5|8100.7|8097.9|8101.3|8098.5|8100.2|8097.4|16
1641991590000|2022-01-12 12:46:30|8100.3|8097.5|8102.7|8099.9|8102.7|8099.9|8098.7|8095.9|100
1641991600000|2022-01-12 12:46:40|8102.3|8099.5|8104.7|8101.9|8104.7|8101.9|8102.3|8099.5|9
1641991610000|2022-01-12 12:46:50|8104.3|8101.5|8105.3|8102.5|8105.8|8103|8104.3|8101.5|17
1641991620000|2022-01-12 12:47:00|8105.7|8102.9|8106.9|8104.1|8106.9|8104.1|8105.7|8102.9|39
1641991630000|2022-01-12 12:47:10|8106.8|8104|8102.7|8099.9|8108.9|8106.1|8102.3|8099.5|144
1641991640000|2022-01-12 12:47:20|8102.3|8099.5|8102.7|8099.9|8103.3|8100.5|8102.3|8099.5|22
1641991650000|2022-01-12 12:47:30|8102.8|8100|8104.3|8101.5|8104.3|8101.5|8102.8|8100|8
1641991660000|2022-01-12 12:47:40|8103.8|8101|8103.3|8100.5|8103.9|8101.1|8103.2|8100.4|14
1641991670000|2022-01-12 12:47:50|8103.2|8100.4|8102.3|8099.5|8103.2|8100.4|8102.3|8099.5|6
1641991680000|2022-01-12 12:48:00|8103.3|8100.5|8104.7|8101.9|8105.3|8102.5|8103.3|8100.5|24
1641991690000|2022-01-12 12:48:10|8104.8|8102|8104.8|8102|8104.9|8102.1|8104.3|8101.5|5
1641991700000|2022-01-12 12:48:20|8104.7|8101.9|8103.8|8101|8104.8|8102|8103.3|8100.5|11
1641991710000|2022-01-12 12:48:30|8103.7|8100.9|8103.7|8100.9|8103.9|8101.1|8103.3|8100.5|17
1641991720000|2022-01-12 12:48:40|8103.1|8100.3|8102.7|8099.9|8103.1|8100.3|8102.7|8099.9|12
1641991730000|2022-01-12 12:48:50|8102.8|8100|8104.3|8101.5|8104.3|8101.5|8102.8|8100|7
1641991740000|2022-01-12 12:49:00|8104.7|8101.9|8104.3|8101.5|8104.8|8102|8104.3|8101.5|9
1641991750000|2022-01-12 12:49:10|8103.9|8101.1|8100.7|8097.9|8103.9|8101.1|8100.3|8097.5|67
1641991760000|2022-01-12 12:49:20|8100.9|8098.1|8099.7|8096.9|8101.3|8098.5|8099.3|8096.5|24
1641991770000|2022-01-12 12:49:30|8099.1|8096.3|8099.7|8096.9|8099.7|8096.9|8098.7|8095.9|36
1641991780000|2022-01-12 12:49:40|8099.3|8096.5|8098.7|8095.9|8099.7|8096.9|8098.7|8095.9|29
1641991790000|2022-01-12 12:49:50|8098.8|8096|8100.9|8098.1|8100.9|8098.1|8098.8|8096|21
1641991800000|2022-01-12 12:50:00|8100.7|8097.9|8101.3|8098.5|8101.7|8098.9|8100.7|8097.9|4
1641991810000|2022-01-12 12:50:10|||||||||3
1641991820000|2022-01-12 12:50:20|8101.4|8098.6|8102.3|8099.5|8102.3|8099.5|8101.4|8098.6|14
1641991830000|2022-01-12 12:50:30|8101.9|8099.1|8101.3|8098.5|8102.7|8099.9|8101.3|8098.5|17
1641991840000|2022-01-12 12:50:40|8101.7|8098.9|8103.7|8100.9|8103.7|8100.9|8101.3|8098.5|18
1641991850000|2022-01-12 12:50:50|8103.3|8100.5|8103.3|8100.5|8103.7|8100.9|8102.3|8099.5|11
1641991860000|2022-01-12 12:51:00|8103.5|8100.7|8103.7|8100.9|8103.8|8101|8102.4|8099.6|12
1641991870000|2022-01-12 12:51:10|8102.9|8100.1|8102.8|8100|8102.9|8100.1|8102.7|8099.9|4
1641991880000|2022-01-12 12:51:20|8102.7|8099.9|8102.8|8100|8102.9|8100.1|8102.3|8099.5|3
1641991890000|2022-01-12 12:51:30|8102.9|8100.1|8103.3|8100.5|8103.3|8100.5|8102.7|8099.9|5
1641991900000|2022-01-12 12:51:40|8103.7|8100.9|8103.7|8100.9|8103.7|8100.9|8103.3|8100.5|5
1641991910000|2022-01-12 12:51:50|8103.3|8100.5|8102.3|8099.5|8103.3|8100.5|8102.3|8099.5|5
1641991920000|2022-01-12 12:52:00|8102.7|8099.9|8102.3|8099.5|8102.8|8100|8102.3|8099.5|7
1641991930000|2022-01-12 12:52:10|8102.7|8099.9|8101.3|8098.5|8102.8|8100|8101.3|8098.5|14
1641991940000|2022-01-12 12:52:20|8100.9|8098.1|8099.8|8097|8100.9|8098.1|8098.7|8095.9|76
1641991950000|2022-01-12 12:52:30|8099.7|8096.9|8098.9|8096.1|8099.7|8096.9|8096.3|8093.5|87
1641991960000|2022-01-12 12:52:40|8099.3|8096.5|8102.8|8100|8102.9|8100.1|8099.3|8096.5|19
1641991970000|2022-01-12 12:52:50|8102.9|8100.1|8103.7|8100.9|8104.3|8101.5|8102.8|8100|9
1641991980000|2022-01-12 12:53:00|8103.3|8100.5|8104.3|8101.5|8104.7|8101.9|8103.3|8100.5|12
1641991990000|2022-01-12 12:53:10|8104.7|8101.9|8104.3|8101.5|8105.7|8102.9|8104.3|8101.5|20
1641992000000|2022-01-12 12:53:20|8104.7|8101.9|8102.3|8099.5|8104.7|8101.9|8101.7|8098.9|59
1641992010000|2022-01-12 12:53:30|8102.7|8099.9|8102.7|8099.9|8102.7|8099.9|8102.3|8099.5|5
1641992020000|2022-01-12 12:53:40|8102.3|8099.5|8102.3|8099.5|8102.7|8099.9|8102.3|8099.5|7
1641992030000|2022-01-12 12:53:50|8102.7|8099.9|8102.3|8099.5|8102.9|8100.1|8101.7|8098.9|18
1641992040000|2022-01-12 12:54:00|8102.7|8099.9|8103.3|8100.5|8104.3|8101.5|8102.7|8099.9|14
1641992050000|2022-01-12 12:54:10|8102.3|8099.5|8101.8|8099|8102.9|8100.1|8101.8|8099|7
1641992060000|2022-01-12 12:54:20|8101.7|8098.9|8101.7|8098.9|8101.7|8098.9|8101.3|8098.5|3
1641992070000|2022-01-12 12:54:30|8101.8|8099|8102.9|8100.1|8102.9|8100.1|8101.3|8098.5|24
1641992080000|2022-01-12 12:54:40|8102.8|8100|8104.3|8101.5|8104.3|8101.5|8102.8|8100|7
1641992090000|2022-01-12 12:54:50|8103.7|8100.9|8103.7|8100.9|8103.8|8101|8102.8|8100|17
1641992100000|2022-01-12 12:55:00|8103.3|8100.5|8104.8|8102|8104.8|8102|8103.3|8100.5|9
1641992110000|2022-01-12 12:55:10|8104.7|8101.9|8104.3|8101.5|8105.3|8102.5|8104.3|8101.5|8
1641992120000|2022-01-12 12:55:20|8104.7|8101.9|8105.3|8102.5|8105.3|8102.5|8104.3|8101.5|5
1641992130000|2022-01-12 12:55:30|8104.8|8102|8104.3|8101.5|8105.3|8102.5|8104.3|8101.5|13
1641992140000|2022-01-12 12:55:40|8104.7|8101.9|8104.7|8101.9|8104.7|8101.9|8104.3|8101.5|1
1641992150000|2022-01-12 12:55:50|8104.3|8101.5|8104.3|8101.5|8104.3|8101.5|8104.3|8101.5|1
1641992160000|2022-01-12 12:56:00|8104.7|8101.9|8105.3|8102.5|8105.8|8103|8104.3|8101.5|31
1641992170000|2022-01-12 12:56:10|8105.8|8103|8106.7|8103.9|8106.8|8104|8105.8|8103|11
1641992180000|2022-01-12 12:56:20|8106.8|8104|8105.2|8102.4|8106.8|8104|8105.2|8102.4|10
1641992190000|2022-01-12 12:56:30|8104.8|8102|8104.2|8101.4|8105.7|8102.9|8104.2|8101.4|29
1641992200000|2022-01-12 12:56:40|8103.7|8100.9|8101.7|8098.9|8103.7|8100.9|8100.7|8097.9|65
1641992210000|2022-01-12 12:56:50|8101.8|8099|8100.8|8098|8103.2|8100.4|8100.4|8097.6|50
1641992220000|2022-01-12 12:57:00|8101.2|8098.4|8101.2|8098.4|8101.2|8098.4|8100.7|8097.9|8
1641992230000|2022-01-12 12:57:10|8101.7|8098.9|8099.2|8096.4|8101.7|8098.9|8097.7|8094.9|100
1641992240000|2022-01-12 12:57:20|8098.7|8095.9|8098.2|8095.4|8098.7|8095.9|8097.7|8094.9|54
1641992250000|2022-01-12 12:57:30|8098.1|8095.3|8098.7|8095.9|8099.7|8096.9|8097.7|8094.9|69
1641992260000|2022-01-12 12:57:40|8098.2|8095.4|8103.8|8101|8104.2|8101.4|8098.2|8095.4|68
1641992270000|2022-01-12 12:57:50|8104.2|8101.4|8101.2|8098.4|8104.7|8101.9|8100.7|8097.9|78
1641992280000|2022-01-12 12:58:00|8101.6|8098.8|8103.7|8100.9|8103.8|8101|8101.6|8098.8|56
1641992290000|2022-01-12 12:58:10|8103.6|8100.8|8106.6|8103.8|8107.2|8104.4|8103.6|8100.8|44
1641992300000|2022-01-12 12:58:20|8106.2|8103.4|8107.7|8104.9|8107.8|8105|8106.2|8103.4|62
1641992310000|2022-01-12 12:58:30|8107.8|8105|8109.2|8106.4|8109.7|8106.9|8106.7|8103.9|90
1641992320000|2022-01-12 12:58:40|8109.4|8106.6|8108.7|8105.9|8110.8|8108|8108.2|8105.4|63
1641992330000|2022-01-12 12:58:50|8108.6|8105.8|8107.2|8104.4|8108.8|8106|8107.2|8104.4|111
1641992340000|2022-01-12 12:59:00|8106.8|8104|8100.7|8097.9|8106.8|8104|8100.6|8097.8|123
1641992350000|2022-01-12 12:59:10|8101.2|8098.4|8098.6|8095.8|8101.6|8098.8|8098.6|8095.8|125
1641992360000|2022-01-12 12:59:20|8098.2|8095.4|8099.6|8096.8|8099.6|8096.8|8097.6|8094.8|124
1641992370000|2022-01-12 12:59:30|8099.2|8096.4|8101.6|8098.8|8101.6|8098.8|8098.6|8095.8|26
1641992380000|2022-01-12 12:59:40|8101.8|8099|8102.6|8099.8|8102.6|8099.8|8101.6|8098.8|23
1641992390000|2022-01-12 12:59:50|8102.2|8099.4|8100.6|8097.8|8102.2|8099.4|8100.6|8097.8|55
1641992400000|2022-01-12 13:00:00|8100.8|8098|8102.6|8099.8|8104.7|8101.9|8099.6|8096.8|124
1641992410000|2022-01-12 13:00:10|8102.2|8099.4|8101.2|8098.4|8104.2|8101.4|8101.2|8098.4|70
1641992420000|2022-01-12 13:00:20|8102.2|8099.4|8102.2|8099.4|8103.2|8100.4|8101.6|8098.8|24
1641992430000|2022-01-12 13:00:30|8103.2|8100.4|8100.8|8098|8103.2|8100.4|8100.6|8097.8|27
1641992440000|2022-01-12 13:00:40|8100.6|8097.8|8098.8|8096|8101.2|8098.4|8098.8|8096|60
1641992450000|2022-01-12 13:00:50|8099.2|8096.4|8098.2|8095.4|8099.7|8096.9|8097.2|8094.4|68
1641992460000|2022-01-12 13:01:00|8098.3|8095.5|8100.2|8097.4|8104.8|8102|8098.2|8095.4|555
1641992470000|2022-01-12 13:01:10|8099.8|8097|8100.8|8098|8101.2|8098.4|8099.2|8096.4|53
1641992480000|2022-01-12 13:01:20|8101.2|8098.4|8106.9|8104.1|8108.8|8106|8101.2|8098.4|238
1641992490000|2022-01-12 13:01:30|8106.8|8104|8102.8|8100|8108.4|8105.6|8102.8|8100|138
1641992500000|2022-01-12 13:01:40|8102.7|8099.9|8104.8|8102|8104.8|8102|8102.2|8099.4|48
1641992510000|2022-01-12 13:01:50|8105|8102.2|8108.8|8106|8111.2|8108.4|8105|8102.2|78
1641992520000|2022-01-12 13:02:00|8108.2|8105.4|8108.8|8106|8108.8|8106|8107.3|8104.5|28
1641992530000|2022-01-12 13:02:10|8109.4|8106.6|8109.8|8107|8110.8|8108|8108.8|8106|49
1641992540000|2022-01-12 13:02:20|8110.8|8108|8113.4|8110.6|8113.8|8111|8110.2|8107.4|84
1641992550000|2022-01-12 13:02:30|8113.8|8111|8115.8|8113|8116.8|8114|8112.8|8110|153
1641992560000|2022-01-12 13:02:40|8115.9|8113.1|8111.8|8109|8115.9|8113.1|8110.8|8108|99
1641992570000|2022-01-12 13:02:50|8111.7|8108.9|8110.2|8107.4|8113.2|8110.4|8108.2|8105.4|266
1641992580000|2022-01-12 13:03:00|8109.8|8107|8106.2|8103.4|8109.8|8107|8105.6|8102.8|228
1641992590000|2022-01-12 13:03:10|8105.6|8102.8|8105.7|8102.9|8106.6|8103.8|8104.2|8101.4|81
1641992600000|2022-01-12 13:03:20|8105.8|8103|8105.2|8102.4|8106.2|8103.4|8104.8|8102|9
1641992610000|2022-01-12 13:03:30|8105.6|8102.8|8106.6|8103.8|8106.8|8104|8105.2|8102.4|46
1641992620000|2022-01-12 13:03:40|8106.2|8103.4|8106.2|8103.4|8107.6|8104.8|8104.8|8102|30
1641992630000|2022-01-12 13:03:50|8106.6|8103.8|8105.2|8102.4|8106.6|8103.8|8104.8|8102|40
1641992640000|2022-01-12 13:04:00|8105.6|8102.8|8102.7|8099.9|8107.2|8104.4|8100.2|8097.4|177
1641992650000|2022-01-12 13:04:10|8103.8|8101|8113.4|8110.6|8113.8|8111|8102.2|8099.4|250
1641992660000|2022-01-12 13:04:20|8113.8|8111|8116.8|8114|8116.8|8114|8113.4|8110.6|226
1641992670000|2022-01-12 13:04:30|8117.4|8114.6|8115.8|8113|8117.9|8115.1|8114.9|8112.1|86
1641992680000|2022-01-12 13:04:40|8115.4|8112.6|8111.8|8109|8116.3|8113.5|8110.8|8108|164
1641992690000|2022-01-12 13:04:50|8111.6|8108.8|8116.8|8114|8116.8|8114|8109.2|8106.4|136
1641992700000|2022-01-12 13:05:00|8116.4|8113.6|8118.4|8115.6|8118.8|8116|8114.8|8112|137
1641992710000|2022-01-12 13:05:10|8118.3|8115.5|8116.4|8113.6|8118.3|8115.5|8115.8|8113|71
1641992720000|2022-01-12 13:05:20|8117.3|8114.5|8119.8|8117|8120.4|8117.6|8116.4|8113.6|56
1641992730000|2022-01-12 13:05:30|8119.9|8117.1|8118.9|8116.1|8120.8|8118|8117.8|8115|92
1641992740000|2022-01-12 13:05:40|8118.8|8116|8120.3|8117.5|8120.8|8118|8118.8|8116|31
1641992750000|2022-01-12 13:05:50|8119.8|8117|8119.8|8117|8119.9|8117.1|8118.4|8115.6|53
1641992760000|2022-01-12 13:06:00|8119.4|8116.6|8119.8|8117|8120.4|8117.6|8116.8|8114|36
1641992770000|2022-01-12 13:06:10|8119.4|8116.6|8118.8|8116|8120.4|8117.6|8118.4|8115.6|11
1641992780000|2022-01-12 13:06:20|8118.4|8115.6|8115.8|8113|8118.8|8116|8115.8|8113|21
1641992790000|2022-01-12 13:06:30|8115.4|8112.6|8115.4|8112.6|8115.8|8113|8114.8|8112|14
1641992800000|2022-01-12 13:06:40|8114.8|8112|8118.8|8116|8119.4|8116.6|8114.4|8111.6|90
1641992810000|2022-01-12 13:06:50|8118.4|8115.6|8118.4|8115.6|8118.4|8115.6|8116.8|8114|32
1641992820000|2022-01-12 13:07:00|8118.6|8115.8|8118.9|8116.1|8120|8117.2|8116.4|8113.6|47
1641992830000|2022-01-12 13:07:10|8118.4|8115.6|8120|8117.2|8121.4|8118.6|8118.4|8115.6|30
1641992840000|2022-01-12 13:07:20|8120.4|8117.6|8122|8119.2|8123.4|8120.6|8118.8|8116|103
1641992850000|2022-01-12 13:07:30|8122.4|8119.6|8120.4|8117.6|8122.4|8119.6|8119.4|8116.6|29
1641992860000|2022-01-12 13:07:40|8120|8117.2|8125.2|8122.4|8126.2|8123.4|8120|8117.2|231
1641992870000|2022-01-12 13:07:50|8124.7|8121.9|8119.6|8116.8|8125.2|8122.4|8119.6|8116.8|86
1641992880000|2022-01-12 13:08:00|8119.2|8116.4|8116.1|8113.3|8119.6|8116.8|8114.8|8112|127
1641992890000|2022-01-12 13:08:10|8116|8113.2|8119.2|8116.4|8119.2|8116.4|8115.6|8112.8|122
1641992900000|2022-01-12 13:08:20|8120|8117.2|8120.2|8117.4|8120.6|8117.8|8118.2|8115.4|72
1641992910000|2022-01-12 13:08:30|8120.1|8117.3|8119.1|8116.3|8120.1|8117.3|8118.2|8115.4|44
1641992920000|2022-01-12 13:08:40|8119.2|8116.4|8119.6|8116.8|8120|8117.2|8118.2|8115.4|37
1641992930000|2022-01-12 13:08:50|8120.6|8117.8|8121.6|8118.8|8122.1|8119.3|8120.6|8117.8|20
1641992940000|2022-01-12 13:09:00|8121.2|8118.4|8121.7|8118.9|8123.2|8120.4|8121.1|8118.3|131
1641992950000|2022-01-12 13:09:10|8121.8|8119|8122.2|8119.4|8123.8|8121|8121.8|8119|25
1641992960000|2022-01-12 13:09:20|8122.4|8119.6|8122.8|8120|8123.2|8120.4|8121.2|8118.4|40
1641992970000|2022-01-12 13:09:30|8123.2|8120.4|8123.2|8120.4|8123.2|8120.4|8121.6|8118.8|46
1641992980000|2022-01-12 13:09:40|8124.1|8121.3|8122.1|8119.3|8124.6|8121.8|8121.6|8118.8|41
1641992990000|2022-01-12 13:09:50|8121.7|8118.9|8123.1|8120.3|8123.6|8120.8|8121.6|8118.8|34
1641993000000|2022-01-12 13:10:00|8123.2|8120.4|8122.7|8119.9|8123.6|8120.8|8119.6|8116.8|74
1641993010000|2022-01-12 13:10:10|8122.2|8119.4|8122.8|8120|8123.2|8120.4|8122.2|8119.4|21
1641993020000|2022-01-12 13:10:20|8123|8120.2|8127.2|8124.4|8128.2|8125.4|8123|8120.2|133
1641993030000|2022-01-12 13:10:30|8126.6|8123.8|8125.3|8122.5|8126.6|8123.8|8124.2|8121.4|34
1641993040000|2022-01-12 13:10:40|8125.8|8123|8127.2|8124.4|8128.7|8125.9|8125.2|8122.4|48
1641993050000|2022-01-12 13:10:50|8126.8|8124|8127.2|8124.4|8127.8|8125|8126.4|8123.6|28
1641993060000|2022-01-12 13:11:00|8126.8|8124|8128.2|8125.4|8128.8|8126|8126.8|8124|34
1641993070000|2022-01-12 13:11:10|8127.2|8124.4|8125.2|8122.4|8127.8|8125|8124.8|8122|61
1641993080000|2022-01-12 13:11:20|8125.4|8122.6|8126.2|8123.4|8126.2|8123.4|8124.2|8121.4|37
1641993090000|2022-01-12 13:11:30|8125.8|8123|8126.4|8123.6|8127.2|8124.4|8125.8|8123|41
1641993100000|2022-01-12 13:11:40|8126.8|8124|8127.2|8124.4|8127.8|8125|8125.8|8123|15
1641993110000|2022-01-12 13:11:50|8126.8|8124|8127.8|8125|8128.2|8125.4|8126.2|8123.4|7
1641993120000|2022-01-12 13:12:00|8128.4|8125.6|8127.2|8124.4|8129.8|8127|8126.8|8124|58
1641993130000|2022-01-12 13:12:10|8127.8|8125|8129.8|8127|8129.8|8127|8127.8|8125|39
1641993140000|2022-01-12 13:12:20|8129.3|8126.5|8127.8|8125|8129.3|8126.5|8126.8|8124|20
1641993150000|2022-01-12 13:12:30|8127.7|8124.9|8128.3|8125.5|8128.3|8125.5|8127.2|8124.4|26
1641993160000|2022-01-12 13:12:40|8128.4|8125.6|8130.8|8128|8130.8|8128|8128.4|8125.6|20
1641993170000|2022-01-12 13:12:50|8130.4|8127.6|8131.8|8129|8132.4|8129.6|8129.8|8127|68
1641993180000|2022-01-12 13:13:00|8131.3|8128.5|8132.2|8129.4|8132.2|8129.4|8130.4|8127.6|39
1641993190000|2022-01-12 13:13:10|8131.8|8129|8131.9|8129.1|8133.2|8130.4|8130.8|8128|41
1641993200000|2022-01-12 13:13:20|8132.3|8129.5|8130.3|8127.5|8132.4|8129.6|8130.2|8127.4|59
1641993210000|2022-01-12 13:13:30|8130.4|8127.6|8130.8|8128|8131.8|8129|8130.4|8127.6|27
1641993220000|2022-01-12 13:13:40|8130.9|8128.1|8128.8|8126|8130.9|8128.1|8128.8|8126|26
1641993230000|2022-01-12 13:13:50|8129|8126.2|8128.4|8125.6|8129.8|8127|8128.2|8125.4|27
1641993240000|2022-01-12 13:14:00|8128.8|8126|8134.8|8132|8134.8|8132|8128.4|8125.6|73
1641993250000|2022-01-12 13:14:10|8135.2|8132.4|8136|8133.2|8137.4|8134.6|8135|8132.2|81
1641993260000|2022-01-12 13:14:20|8135.9|8133.1|8135.4|8132.6|8136.4|8133.6|8134.4|8131.6|44
1641993270000|2022-01-12 13:14:30|8135.5|8132.7|8138|8135.2|8138.4|8135.6|8135|8132.2|68
1641993280000|2022-01-12 13:14:40|8138.1|8135.3|8138.5|8135.7|8141.5|8138.7|8138.1|8135.3|180
1641993290000|2022-01-12 13:14:50|8138.4|8135.6|8134.5|8131.7|8138.4|8135.6|8133.4|8130.6|49
1641993300000|2022-01-12 13:15:00|8134.6|8131.8|8133|8130.2|8135.4|8132.6|8133|8130.2|34
1641993310000|2022-01-12 13:15:10|8133.5|8130.7|8132.6|8129.8|8133.5|8130.7|8132.4|8129.6|82
1641993320000|2022-01-12 13:15:20|8133|8130.2|8132.5|8129.7|8133.4|8130.6|8132.4|8129.6|31
1641993330000|2022-01-12 13:15:30|8132.6|8129.8|8132.5|8129.7|8133|8130.2|8132.4|8129.6|19
1641993340000|2022-01-12 13:15:40|8132.4|8129.6|8131|8128.2|8133|8130.2|8129.4|8126.6|100
1641993350000|2022-01-12 13:15:50|8130.5|8127.7|8136|8133.2|8136.4|8133.6|8130.5|8127.7|162
1641993360000|2022-01-12 13:16:00|8135.6|8132.8|8135.4|8132.6|8136|8133.2|8135|8132.2|25
1641993370000|2022-01-12 13:16:10|8135|8132.2|8135|8132.2|8135|8132.2|8134|8131.2|21
1641993380000|2022-01-12 13:16:20|8134.9|8132.1|8135|8132.2|8136|8133.2|8134.5|8131.7|47
1641993390000|2022-01-12 13:16:30|8134.9|8132.1|8135.6|8132.8|8139.5|8136.7|8134.6|8131.8|154
1641993400000|2022-01-12 13:16:40|8135.4|8132.6|8136.4|8133.6|8136.6|8133.8|8135|8132.2|27
1641993410000|2022-01-12 13:16:50|8136.5|8133.7|8135.5|8132.7|8136.6|8133.8|8135|8132.2|42
1641993420000|2022-01-12 13:17:00|8135.6|8132.8|8133|8130.2|8136.5|8133.7|8132|8129.2|66
1641993430000|2022-01-12 13:17:10|8133.4|8130.6|8133|8130.2|8134.4|8131.6|8133|8130.2|8
1641993440000|2022-01-12 13:17:20|8133.4|8130.6|8133.5|8130.7|8134.1|8131.3|8132.6|8129.8|25
1641993450000|2022-01-12 13:17:30|8133.4|8130.6|8132.4|8129.6|8133.5|8130.7|8132|8129.2|37
1641993460000|2022-01-12 13:17:40|8132|8129.2|8133.6|8130.8|8134|8131.2|8132|8129.2|11
1641993470000|2022-01-12 13:17:50|8134|8131.2|8136|8133.2|8136.5|8133.7|8134|8131.2|60
1641993480000|2022-01-12 13:18:00|8136.6|8133.8|8136|8133.2|8137|8134.2|8135.6|8132.8|35
1641993490000|2022-01-12 13:18:10|8136.1|8133.3|8136|8133.2|8139.6|8136.8|8135.6|8132.8|78
1641993500000|2022-01-12 13:18:20|8136.2|8133.4|8134.6|8131.8|8136.2|8133.4|8134.6|8131.8|33
1641993510000|2022-01-12 13:18:30|8134.4|8131.6|8135|8132.2|8136|8133.2|8133|8130.2|123
1641993520000|2022-01-12 13:18:40|8134.6|8131.8|8138|8135.2|8138.5|8135.7|8134.6|8131.8|87
1641993530000|2022-01-12 13:18:50|8138.5|8135.7|8139.6|8136.8|8141|8138.2|8138.4|8135.6|78
1641993540000|2022-01-12 13:19:00|8139.5|8136.7|8140.6|8137.8|8141.4|8138.6|8139.5|8136.7|44
1641993550000|2022-01-12 13:19:10|8140.5|8137.7|8139|8136.2|8140.5|8137.7|8139|8136.2|44
1641993560000|2022-01-12 13:19:20|8140|8137.2|8139.4|8136.6|8141.6|8138.8|8139|8136.2|65
1641993570000|2022-01-12 13:19:30|8139.6|8136.8|8150.4|8147.6|8151.4|8148.6|8139.5|8136.7|1800
1641993580000|2022-01-12 13:19:40|8150.3|8147.5|8153.4|8150.6|8154.5|8151.7|8149.8|8147|797
1641993590000|2022-01-12 13:19:50|8153|8150.2|8151.8|8149|8153.5|8150.7|8150|8147.2|186
1641993600000|2022-01-12 13:20:00|8152|8149.2|8150|8147.2|8153|8150.2|8150|8147.2|297
1641993610000|2022-01-12 13:20:10|8150.2|8147.4|8150.4|8147.6|8151|8148.2|8149.5|8146.7|84
1641993620000|2022-01-12 13:20:20|8150|8147.2|8150|8147.2|8151.2|8148.4|8149.6|8146.8|52
1641993630000|2022-01-12 13:20:30|8150.4|8147.6|8151.5|8148.7|8152|8149.2|8150.1|8147.3|57
1641993640000|2022-01-12 13:20:40|8151.6|8148.8|8153|8150.2|8153|8150.2|8148|8145.2|121
1641993650000|2022-01-12 13:20:50|8152.6|8149.8|8153.6|8150.8|8153.6|8150.8|8151|8148.2|89
1641993660000|2022-01-12 13:21:00|8153|8150.2|8153.1|8150.3|8153.6|8150.8|8151.5|8148.7|38
1641993670000|2022-01-12 13:21:10|8153.2|8150.4|8154.6|8151.8|8155|8152.2|8153|8150.2|76
1641993680000|2022-01-12 13:21:20|8154.5|8151.7|8154|8151.2|8157|8154.2|8154|8151.2|160
1641993690000|2022-01-12 13:21:30|8153.6|8150.8|8155|8152.2|8155|8152.2|8153|8150.2|59
1641993700000|2022-01-12 13:21:40|8154.6|8151.8|8156|8153.2|8157|8154.2|8153.6|8150.8|117
1641993710000|2022-01-12 13:21:50|8156.2|8153.4|8153.9|8151.1|8156.6|8153.8|8153|8150.2|277
1641993720000|2022-01-12 13:22:00|8153.5|8150.7|8152|8149.2|8157|8154.2|8151|8148.2|183
1641993730000|2022-01-12 13:22:10|8152.4|8149.6|8154.4|8151.6|8155.4|8152.6|8152.4|8149.6|51
1641993740000|2022-01-12 13:22:20|8154.9|8152.1|8156|8153.2|8156.4|8153.6|8154.4|8151.6|63
1641993750000|2022-01-12 13:22:30|8156.4|8153.6|8153.4|8150.6|8156.8|8154|8152.8|8150|466
1641993760000|2022-01-12 13:22:40|8153.8|8151|8155.4|8152.6|8155.8|8153|8153.3|8150.5|39
1641993770000|2022-01-12 13:22:50|8155.3|8152.5|8155.3|8152.5|8155.4|8152.6|8154.8|8152|7
1641993780000|2022-01-12 13:23:00|8154.8|8152|8152.8|8150|8154.8|8152|8152.7|8149.9|47
1641993790000|2022-01-12 13:23:10|8152.2|8149.4|8150.8|8148|8152.2|8149.4|8149.2|8146.4|85
1641993800000|2022-01-12 13:23:20|8150.4|8147.6|8150.2|8147.4|8150.8|8148|8148.8|8146|46
1641993810000|2022-01-12 13:23:30|8149.8|8147|8149.8|8147|8150.8|8148|8149.4|8146.6|23
1641993820000|2022-01-12 13:23:40|8149.9|8147.1|8151.4|8148.6|8151.4|8148.6|8149.8|8147|31
1641993830000|2022-01-12 13:23:50|8151.8|8149|8149.3|8146.5|8153.4|8150.6|8148.8|8146|84
1641993840000|2022-01-12 13:24:00|8149.4|8146.6|8148.8|8146|8152|8149.2|8148.8|8146|111
1641993850000|2022-01-12 13:24:10|8149|8146.2|8149.4|8146.6|8149.8|8147|8148.8|8146|20
1641993860000|2022-01-12 13:24:20|8149.3|8146.5|8148.2|8145.4|8149.4|8146.6|8147.2|8144.4|68
1641993870000|2022-01-12 13:24:30|8148.3|8145.5|8147.8|8145|8149.3|8146.5|8147.8|8145|31
1641993880000|2022-01-12 13:24:40|8147.4|8144.6|8145.2|8142.4|8147.8|8145|8144.6|8141.8|173
1641993890000|2022-01-12 13:24:50|8145.6|8142.8|8143.6|8140.8|8146.2|8143.4|8141.4|8138.6|786
1641993900000|2022-01-12 13:25:00|8143.5|8140.7|8141.6|8138.8|8144.6|8141.8|8141.5|8138.7|149
1641993910000|2022-01-12 13:25:10|8142|8139.2|8142|8139.2|8143.6|8140.8|8139.5|8136.7|157
1641993920000|2022-01-12 13:25:20|8142.4|8139.6|8139.6|8136.8|8142.6|8139.8|8138|8135.2|116
1641993930000|2022-01-12 13:25:30|8140|8137.2|8139.6|8136.8|8142|8139.2|8139|8136.2|106
1641993940000|2022-01-12 13:25:40|8140|8137.2|8141|8138.2|8141|8138.2|8139|8136.2|32
1641993950000|2022-01-12 13:25:50|8140.5|8137.7|8141|8138.2|8141.6|8138.8|8139|8136.2|45
1641993960000|2022-01-12 13:26:00|8141.6|8138.8|8142.6|8139.8|8143.6|8140.8|8141.6|8138.8|35
1641993970000|2022-01-12 13:26:10|8143|8140.2|8145.1|8142.3|8145.6|8142.8|8142.6|8139.8|96
1641993980000|2022-01-12 13:26:20|8145|8142.2|8145.6|8142.8|8145.6|8142.8|8144.6|8141.8|25
1641993990000|2022-01-12 13:26:30|8144.6|8141.8|8145.6|8142.8|8145.6|8142.8|8142.6|8139.8|45
1641994000000|2022-01-12 13:26:40|8144.8|8142|8145.6|8142.8|8146.1|8143.3|8144.6|8141.8|21
1641994010000|2022-01-12 13:26:50|8146|8143.2|8146.7|8143.9|8147.2|8144.4|8146|8143.2|39
1641994020000|2022-01-12 13:27:00|8146.8|8144|8149.6|8146.8|8150.6|8147.8|8146.8|8144|98
1641994030000|2022-01-12 13:27:10|8149.2|8146.4|8145.6|8142.8|8149.7|8146.9|8145.6|8142.8|54
1641994040000|2022-01-12 13:27:20|8145.2|8142.4|8142.6|8139.8|8145.6|8142.8|8141.7|8138.9|72
1641994050000|2022-01-12 13:27:30|8142.7|8139.9|8142.6|8139.8|8144.2|8141.4|8142.2|8139.4|67
1641994060000|2022-01-12 13:27:40|8142.2|8139.4|8142.1|8139.3|8143.2|8140.4|8141.6|8138.8|40
1641994070000|2022-01-12 13:27:50|8142.2|8139.4|8141.7|8138.9|8142.2|8139.4|8140.7|8137.9|18
1641994080000|2022-01-12 13:28:00|8142.1|8139.3|8143.7|8140.9|8143.7|8140.9|8142.1|8139.3|31
1641994090000|2022-01-12 13:28:10|8144.2|8141.4|8144.1|8141.3|8144.2|8141.4|8143.6|8140.8|19
1641994100000|2022-01-12 13:28:20|8143.6|8140.8|8142.1|8139.3|8143.6|8140.8|8140.7|8137.9|15
1641994110000|2022-01-12 13:28:30|8141.7|8138.9|8141.8|8139|8143.1|8140.3|8141.3|8138.5|23
1641994120000|2022-01-12 13:28:40|8142.2|8139.4|8142.2|8139.4|8143.3|8140.5|8142.2|8139.4|60
1641994130000|2022-01-12 13:28:50|8141.8|8139|8141.6|8138.8|8143.2|8140.4|8141.2|8138.4|35
1641994140000|2022-01-12 13:29:00|8141.2|8138.4|8142.1|8139.3|8142.1|8139.3|8141.2|8138.4|11
1641994150000|2022-01-12 13:29:10|8141.7|8138.9|8141.1|8138.3|8142.1|8139.3|8140.6|8137.8|18
1641994160000|2022-01-12 13:29:20|8141|8138.2|8142.2|8139.4|8142.2|8139.4|8141|8138.2|16
1641994170000|2022-01-12 13:29:30|8142.3|8139.5|8142.2|8139.4|8142.8|8140|8142.2|8139.4|17
1641994180000|2022-01-12 13:29:40|8142.1|8139.3|8142.2|8139.4|8142.2|8139.4|8142.1|8139.3|13
1641994190000|2022-01-12 13:29:50|8142|8139.2|8142.1|8139.3|8142.2|8139.4|8140.7|8137.9|22
1641994200000|2022-01-12 13:30:00|8142.2|8139.4|8150.8|8148|8150.8|8148|8142.2|8139.4|165
1641994210000|2022-01-12 13:30:10|8150.7|8147.9|8149.8|8147|8151.9|8149.1|8147.3|8144.5|564
1641994220000|2022-01-12 13:30:20|8148.9|8146.1|8146.6|8143.8|8151.4|8148.6|8146.6|8143.8|181
1641994230000|2022-01-12 13:30:30|8146.2|8143.4|8148.2|8145.4|8148.2|8145.4|8145.6|8142.8|52
1641994240000|2022-01-12 13:30:40|8147.8|8145|8149.6|8146.8|8150.2|8147.4|8147.8|8145|41
1641994250000|2022-01-12 13:30:50|8149.8|8147|8147.7|8144.9|8151.2|8148.4|8146.7|8143.9|65
1641994260000|2022-01-12 13:31:00|8147.8|8145|8146.6|8143.8|8150.2|8147.4|8145.6|8142.8|90
1641994270000|2022-01-12 13:31:10|8147|8144.2|8145.2|8142.4|8147.6|8144.8|8144.8|8142|93
1641994280000|2022-01-12 13:31:20|8145.6|8142.8|8145.6|8142.8|8146.6|8143.8|8144.2|8141.4|56
1641994290000|2022-01-12 13:31:30|8145.8|8143|8146.2|8143.4|8147.2|8144.4|8145.2|8142.4|32
1641994300000|2022-01-12 13:31:40|8146.6|8143.8|8147.6|8144.8|8148.2|8145.4|8146.2|8143.4|31
1641994310000|2022-01-12 13:31:50|8147.2|8144.4|8150.7|8147.9|8150.8|8148|8147.2|8144.4|35
1641994320000|2022-01-12 13:32:00|8150.8|8148|8152.2|8149.4|8153.8|8151|8150.8|8148|77
1641994330000|2022-01-12 13:32:10|8152.3|8149.5|8153.8|8151|8154.3|8151.5|8152.3|8149.5|112
1641994340000|2022-01-12 13:32:20|8154.2|8151.4|8152.3|8149.5|8155.8|8153|8150.8|8148|112
1641994350000|2022-01-12 13:32:30|8151.8|8149|8157.9|8155.1|8159.4|8156.6|8151.8|8149|259
1641994360000|2022-01-12 13:32:40|8158|8155.2|8156.4|8153.6|8158|8155.2|8156.4|8153.6|63
1641994370000|2022-01-12 13:32:50|8156.8|8154|8156.8|8154|8157.8|8155|8155.4|8152.6|78
1641994380000|2022-01-12 13:33:00|8156.9|8154.1|8160|8157.2|8163.8|8161|8156.9|8154.1|310
1641994390000|2022-01-12 13:33:10|8160.4|8157.6|8159|8156.2|8160.9|8158.1|8159|8156.2|89
1641994400000|2022-01-12 13:33:20|8159.4|8156.6|8161|8158.2|8162|8159.2|8155.8|8153|197
1641994410000|2022-01-12 13:33:30|8161.4|8158.6|8160|8157.2|8161.9|8159.1|8159|8156.2|92
1641994420000|2022-01-12 13:33:40|8160.1|8157.3|8159|8156.2|8162|8159.2|8158|8155.2|130
1641994430000|2022-01-12 13:33:50|8158.9|8156.1|8162|8159.2|8162|8159.2|8158.9|8156.1|71
1641994440000|2022-01-12 13:34:00|8162.4|8159.6|8158|8155.2|8163|8160.2|8158|8155.2|148
1641994450000|2022-01-12 13:34:10|8157.8|8155|8157.4|8154.6|8160.4|8157.6|8156.4|8153.6|170
1641994460000|2022-01-12 13:34:20|8157.5|8154.7|8156.8|8154|8158.8|8156|8154.9|8152.1|96
1641994470000|2022-01-12 13:34:30|8157|8154.2|8155.9|8153.1|8157.4|8154.6|8154.4|8151.6|91
1641994480000|2022-01-12 13:34:40|8156.4|8153.6|8153.4|8150.6|8156.8|8154|8153|8150.2|54
1641994490000|2022-01-12 13:34:50|8153|8150.2|8150.3|8147.5|8153|8150.2|8149.8|8147|149
1641994500000|2022-01-12 13:35:00|8149.8|8147|8150.8|8148|8152.8|8150|8148.8|8146|122
1641994510000|2022-01-12 13:35:10|8151.3|8148.5|8150|8147.2|8152.9|8150.1|8149.8|8147|118
1641994520000|2022-01-12 13:35:20|8150.4|8147.6|8149.8|8147|8152.3|8149.5|8148.4|8145.6|113
1641994530000|2022-01-12 13:35:30|8150|8147.2|8150.8|8148|8151|8148.2|8149.8|8147|20
1641994540000|2022-01-12 13:35:40|8151|8148.2|8151.4|8148.6|8152.4|8149.6|8150.8|8148|44
1641994550000|2022-01-12 13:35:50|8151.8|8149|8151.8|8149|8153.8|8151|8151.4|8148.6|35
1641994560000|2022-01-12 13:36:00|8151.4|8148.6|8152.4|8149.6|8153|8150.2|8149.8|8147|62
1641994570000|2022-01-12 13:36:10|8152.3|8149.5|8152.8|8150|8153.4|8150.6|8151.4|8148.6|17
1641994580000|2022-01-12 13:36:20|8152.4|8149.6|8159.4|8156.6|8160|8157.2|8152.4|8149.6|217
1641994590000|2022-01-12 13:36:30|8159.6|8156.8|8158.4|8155.6|8161.5|8158.7|8158.4|8155.6|211
1641994600000|2022-01-12 13:36:40|8158|8155.2|8158.4|8155.6|8159.4|8156.6|8157|8154.2|57
1641994610000|2022-01-12 13:36:50|8158|8155.2|8157|8154.2|8158|8155.2|8156.4|8153.6|33
1641994620000|2022-01-12 13:37:00|8156.9|8154.1|8157.4|8154.6|8159|8156.2|8156.8|8154|51
1641994630000|2022-01-12 13:37:10|8157|8154.2|8156|8153.2|8157|8154.2|8155.4|8152.6|21
1641994640000|2022-01-12 13:37:20|8156.4|8153.6|8159.9|8157.1|8160|8157.2|8156.4|8153.6|33
1641994650000|2022-01-12 13:37:30|8159.8|8157|8161.4|8158.6|8161.9|8159.1|8158.4|8155.6|104
1641994660000|2022-01-12 13:37:40|8161|8158.2|8161|8158.2|8162|8159.2|8160.6|8157.8|164
1641994670000|2022-01-12 13:37:50|8161.1|8158.3|8159|8156.2|8161.5|8158.7|8159|8156.2|38
1641994680000|2022-01-12 13:38:00|8159.2|8156.4|8158.5|8155.7|8160.1|8157.3|8158.1|8155.3|48
1641994690000|2022-01-12 13:38:10|8158|8155.2|8158|8155.2|8159|8156.2|8157|8154.2|31
1641994700000|2022-01-12 13:38:20|8157|8154.2|8156|8153.2|8157|8154.2|8155.2|8152.4|57
1641994710000|2022-01-12 13:38:30|8156.6|8153.8|8156.6|8153.8|8157.4|8154.6|8156|8153.2|17
1641994720000|2022-01-12 13:38:40|8157|8154.2|8155.6|8152.8|8157.2|8154.4|8154.2|8151.4|86
1641994730000|2022-01-12 13:38:50|8155.2|8152.4|8154.6|8151.8|8155.6|8152.8|8154|8151.2|90
1641994740000|2022-01-12 13:39:00|8155|8152.2|8154|8151.2|8155|8152.2|8153.6|8150.8|18
1641994750000|2022-01-12 13:39:10|8153.6|8150.8|8154.1|8151.3|8155|8152.2|8153.6|8150.8|31
1641994760000|2022-01-12 13:39:20|8154|8151.2|8153.6|8150.8|8154.6|8151.8|8153.6|8150.8|15
1641994770000|2022-01-12 13:39:30|8154|8151.2|8151|8148.2|8154|8151.2|8149|8146.2|132
1641994780000|2022-01-12 13:39:40|8152|8149.2|8151|8148.2|8152.5|8149.7|8150.9|8148.1|68
1641994790000|2022-01-12 13:39:50|8152|8149.2|8155|8152.2|8156|8153.2|8152|8149.2|74
1641994800000|2022-01-12 13:40:00|8155.8|8153|8158|8155.2|8158.5|8155.7|8155.2|8152.4|73
1641994810000|2022-01-12 13:40:10|8158.1|8155.3|8156|8153.2|8158.6|8155.8|8156|8153.2|54
1641994820000|2022-01-12 13:40:20|8155.5|8152.7|8154|8151.2|8155.5|8152.7|8154|8151.2|24
1641994830000|2022-01-12 13:40:30|8154.4|8151.6|8156|8153.2|8156.4|8153.6|8154|8151.2|13
1641994840000|2022-01-12 13:40:40|8155.9|8153.1|8156|8153.2|8156|8153.2|8155|8152.2|24
1641994850000|2022-01-12 13:40:50|8156.4|8153.6|8154|8151.2|8156.4|8153.6|8153.5|8150.7|48
1641994860000|2022-01-12 13:41:00|8153.9|8151.1|8159|8156.2|8159|8156.2|8153.9|8151.1|313
1641994870000|2022-01-12 13:41:10|8159.2|8156.4|8158.6|8155.8|8161|8158.2|8158|8155.2|157
1641994880000|2022-01-12 13:41:20|8159|8156.2|8160.6|8157.8|8161|8158.2|8158|8155.2|107
1641994890000|2022-01-12 13:41:30|8160.5|8157.7|8162|8159.2|8162.6|8159.8|8157.6|8154.8|133
1641994900000|2022-01-12 13:41:40|8162.1|8159.3|8161.6|8158.8|8163.2|8160.4|8161.6|8158.8|64
1641994910000|2022-01-12 13:41:50|8162|8159.2|8163.2|8160.4|8164.2|8161.4|8162|8159.2|170
1641994920000|2022-01-12 13:42:00|8163.6|8160.8|8161.1|8158.3|8165|8162.2|8160.6|8157.8|126
1641994930000|2022-01-12 13:42:10|8161.2|8158.4|8163.6|8160.8|8164|8161.2|8161|8158.2|32
1641994940000|2022-01-12 13:42:20|8163.2|8160.4|8159.1|8156.3|8164.2|8161.4|8158.6|8155.8|88
1641994950000|2022-01-12 13:42:30|8159.2|8156.4|8160.6|8157.8|8161|8158.2|8159.2|8156.4|16
1641994960000|2022-01-12 13:42:40|8161|8158.2|8160.6|8157.8|8163|8160.2|8159.6|8156.8|31
1641994970000|2022-01-12 13:42:50|8161|8158.2|8159.1|8156.3|8162|8159.2|8159|8156.2|29
1641994980000|2022-01-12 13:43:00|8159.6|8156.8|8160|8157.2|8161|8158.2|8159|8156.2|51
1641994990000|2022-01-12 13:43:10|8160.1|8157.3|8161.1|8158.3|8161.1|8158.3|8160|8157.2|8
1641995000000|2022-01-12 13:43:20|8161.5|8158.7|8161|8158.2|8162|8159.2|8160|8157.2|36
1641995010000|2022-01-12 13:43:30|8161.2|8158.4|8161|8158.2|8161.2|8158.4|8160.1|8157.3|28
1641995020000|2022-01-12 13:43:40|8160.6|8157.8|8161.1|8158.3|8162|8159.2|8160|8157.2|26
1641995030000|2022-01-12 13:43:50|8161.6|8158.8|8158|8155.2|8161.6|8158.8|8157.6|8154.8|62
1641995040000|2022-01-12 13:44:00|8158.5|8155.7|8159|8156.2|8159.1|8156.3|8158|8155.2|47
1641995050000|2022-01-12 13:44:10|8159.1|8156.3|8159.5|8156.7|8161|8158.2|8159|8156.2|79
1641995060000|2022-01-12 13:44:20|8159.6|8156.8|8161|8158.2|8162|8159.2|8159.6|8156.8|37
1641995070000|2022-01-12 13:44:30|8160.6|8157.8|8162.6|8159.8|8163|8160.2|8160.6|8157.8|65
1641995080000|2022-01-12 13:44:40|8163|8160.2|8165.1|8162.3|8166|8163.2|8162.6|8159.8|76
1641995090000|2022-01-12 13:44:50|8166|8163.2|8166.5|8163.7|8167|8164.2|8164|8161.2|89
1641995100000|2022-01-12 13:45:00|8166.6|8163.8|8167.6|8164.8|8171.6|8168.8|8166.6|8163.8|215
1641995110000|2022-01-12 13:45:10|8168.1|8165.3|8167|8164.2|8169.6|8166.8|8167|8164.2|70
1641995120000|2022-01-12 13:45:20|8166.6|8163.8|8166|8163.2|8168.1|8165.3|8165|8162.2|111
1641995130000|2022-01-12 13:45:30|8166.1|8163.3|8166|8163.2|8167.1|8164.3|8165.6|8162.8|52
1641995140000|2022-01-12 13:45:40|8166.1|8163.3|8168|8165.2|8168|8165.2|8166.1|8163.3|29
1641995150000|2022-01-12 13:45:50|8167.6|8164.8|8167.5|8164.7|8168.6|8165.8|8167.1|8164.3|28
1641995160000|2022-01-12 13:46:00|8168|8165.2|8171|8168.2|8171.5|8168.7|8168|8165.2|86
1641995170000|2022-01-12 13:46:10|8171.5|8168.7|8168.5|8165.7|8173|8170.2|8168.5|8165.7|76
1641995180000|2022-01-12 13:46:20|8168.1|8165.3|8168.5|8165.7|8169|8166.2|8166.5|8163.7|92
1641995190000|2022-01-12 13:46:30|8168.7|8165.9|8165|8162.2|8170.5|8167.7|8164.5|8161.7|287
1641995200000|2022-01-12 13:46:40|8165.5|8162.7|8166|8163.2|8166|8163.2|8164.5|8161.7|25
1641995210000|2022-01-12 13:46:50|8165.5|8162.7|8166.5|8163.7|8167|8164.2|8165.5|8162.7|17
1641995220000|2022-01-12 13:47:00|8166|8163.2|8168|8165.2|8168|8165.2|8165.5|8162.7|50
1641995230000|2022-01-12 13:47:10|8167.5|8164.7|8165.5|8162.7|8167.5|8164.7|8165|8162.2|34
1641995240000|2022-01-12 13:47:20|8165.4|8162.6|8163.5|8160.7|8165.4|8162.6|8163|8160.2|47
1641995250000|2022-01-12 13:47:30|8164|8161.2|8166|8163.2|8166|8163.2|8163|8160.2|32
1641995260000|2022-01-12 13:47:40|8165.5|8162.7|8165.9|8163.1|8166|8163.2|8165.1|8162.3|9
1641995270000|2022-01-12 13:47:50|8166.5|8163.7|8167.9|8165.1|8167.9|8165.1|8165.5|8162.7|32
1641995280000|2022-01-12 13:48:00|8168|8165.2|8168.9|8166.1|8169.5|8166.7|8167.9|8165.1|33
1641995290000|2022-01-12 13:48:10|8168.5|8165.7|8168.9|8166.1|8168.9|8166.1|8168.5|8165.7|11
1641995300000|2022-01-12 13:48:20|8168.4|8165.6|8167.9|8165.1|8168.5|8165.7|8166.9|8164.1|36
1641995310000|2022-01-12 13:48:30|8167.5|8164.7|8165.5|8162.7|8168|8164.7|8164.5|8161.7|38
1641995320000|2022-01-12 13:48:40|8165.4|8162.6|8162.4|8159.6|8165.9|8163.1|8162.4|8159.6|71
1641995330000|2022-01-12 13:48:50|8162.8|8160|8157.4|8154.6|8162.9|8160.1|8156.9|8154.1|145
1641995340000|2022-01-12 13:49:00|8157.8|8155|8156.8|8154|8158.4|8155.6|8154.9|8152.1|93
1641995350000|2022-01-12 13:49:10|8156.4|8153.6|8156.9|8154.1|8156.9|8154.1|8154.9|8152.1|62
1641995360000|2022-01-12 13:49:20|8157.3|8154.5|8157.4|8154.6|8157.9|8155.1|8156.4|8153.6|29
1641995370000|2022-01-12 13:49:30|8157.8|8155|8157.9|8155.1|8158.4|8155.6|8156.8|8154|31
1641995380000|2022-01-12 13:49:40|8158.4|8155.6|8159.3|8156.5|8159.9|8157.1|8158.3|8155.5|31
1641995390000|2022-01-12 13:49:50|8159.8|8157|8160.3|8157.5|8161.3|8158.5|8159.3|8156.5|20
1641995400000|2022-01-12 13:50:00|8160.8|8158|8160.3|8157.5|8161.8|8159|8159.8|8157|80
1641995410000|2022-01-12 13:50:10|8160.8|8158|8158.3|8155.5|8161.9|8159.1|8156.8|8154|71
1641995420000|2022-01-12 13:50:20|8158.2|8155.4|8154.8|8152|8158.2|8155.4|8154.8|8152|71
1641995430000|2022-01-12 13:50:30|8154.3|8151.5|8153.8|8151|8154.8|8152|8151.9|8149.1|86
1641995440000|2022-01-12 13:50:40|8154.8|8152|8152.8|8150|8154.8|8152|8151.8|8149|75
1641995450000|2022-01-12 13:50:50|8153.2|8150.4|8154.8|8152|8154.8|8152|8152.8|8150|24
1641995460000|2022-01-12 13:51:00|8154.3|8151.5|8153.8|8151|8155.3|8152.5|8153.8|8151|41
1641995470000|2022-01-12 13:51:10|8154.3|8151.5|8152.8|8150|8154.3|8151.5|8152.8|8150|54
1641995480000|2022-01-12 13:51:20|8151.8|8149|8152.3|8149.5|8153.3|8150.5|8150.8|8148|74
1641995490000|2022-01-12 13:51:30|8152.2|8149.4|8153.3|8150.5|8153.3|8150.5|8151.8|8149|69
1641995500000|2022-01-12 13:51:40|8155.7|8152.9|8155.3|8152.5|8155.7|8152.9|8154.7|8151.9|23
1641995510000|2022-01-12 13:51:50|8154.8|8152|8155.3|8152.5|8155.3|8152.5|8154.3|8151.5|21
1641995520000|2022-01-12 13:52:00|8155.8|8153|8156.7|8153.9|8156.7|8153.9|8154.7|8151.9|80
1641995530000|2022-01-12 13:52:10|8156.8|8154|8159.2|8156.4|8161.9|8159.1|8156.8|8154|91
1641995540000|2022-01-12 13:52:20|8158.7|8155.9|8160.2|8157.4|8161.6|8158.8|8158.7|8155.9|54
1641995550000|2022-01-12 13:52:30|8159.7|8156.9|8162.2|8159.4|8162.2|8159.4|8159.6|8156.8|23
1641995560000|2022-01-12 13:52:40|8161.7|8158.9|8162.7|8159.9|8162.7|8159.9|8160.7|8157.9|15
1641995570000|2022-01-12 13:52:50|8162.6|8159.8|8160.2|8157.4|8163.6|8160.8|8160.2|8157.4|45
1641995580000|2022-01-12 13:53:00|8160.6|8157.8|8162.6|8159.8|8162.7|8159.9|8160.6|8157.8|43
1641995590000|2022-01-12 13:53:10|8162.7|8159.9|8163.6|8160.8|8163.6|8160.8|8160.7|8157.9|34
1641995600000|2022-01-12 13:53:20|8163.2|8160.4|8168.2|8165.4|8168.7|8165.9|8163.2|8160.4|179
1641995610000|2022-01-12 13:53:30|8167.7|8164.9|8167.7|8164.9|8167.7|8164.9|8165.8|8163|33
1641995620000|2022-01-12 13:53:40|8167.6|8164.8|8166.7|8163.9|8167.7|8164.9|8166.2|8163.4|31
1641995630000|2022-01-12 13:53:50|8167.6|8164.8|8166.3|8163.5|8167.6|8164.8|8165.7|8162.9|51
1641995640000|2022-01-12 13:54:00|8166.7|8163.9|8166.2|8163.4|8167.6|8164.8|8165.8|8163|78
1641995650000|2022-01-12 13:54:10|8166.3|8163.5|8166.3|8163.5|8167.3|8164.5|8164.3|8161.5|30
1641995660000|2022-01-12 13:54:20|8166.2|8163.4|8166.7|8163.9|8167.3|8164.5|8165.3|8162.5|28
1641995670000|2022-01-12 13:54:30|8166.3|8163.5|8163.7|8160.9|8166.8|8164|8162.7|8159.9|115
1641995680000|2022-01-12 13:54:40|8164.7|8161.9|8164.7|8161.9|8165.7|8162.9|8163.8|8161|36
1641995690000|2022-01-12 13:54:50|8165.7|8162.9|8165.7|8162.9|8165.7|8162.9|8165.7|8162.9|15
1641995700000|2022-01-12 13:55:00|8166.2|8163.4|8166.7|8163.9|8167.7|8164.9|8165.7|8162.9|58
1641995710000|2022-01-12 13:55:10|8167.7|8164.9|8168.9|8166.1|8169.3|8166.5|8167.3|8164.5|41
1641995720000|2022-01-12 13:55:20|8168.8|8166|8169.7|8166.9|8169.9|8167.1|8168.7|8165.9|18
1641995730000|2022-01-12 13:55:30|8169.9|8167.1|8169.7|8166.9|8170.1|8167.3|8169.3|8166.5|25
1641995740000|2022-01-12 13:55:40|8168.8|8166|8168.3|8165.5|8169.7|8166.9|8168.3|8165.5|16
1641995750000|2022-01-12 13:55:50|8167.9|8165.1|8168.3|8165.5|8168.9|8166.1|8167.7|8164.9|16
1641995760000|2022-01-12 13:56:00|8167.9|8165.1|8167.3|8164.5|8168.7|8165.9|8167.2|8164.4|15
1641995770000|2022-01-12 13:56:10|8167.1|8164.3|8166.7|8163.9|8167.7|8164.9|8165.9|8163.1|14
1641995780000|2022-01-12 13:56:20|8166.3|8163.5|8164.3|8161.5|8166.8|8164|8163.7|8160.9|26
1641995790000|2022-01-12 13:56:30|8164.7|8161.9|8164.8|8162|8165.3|8162.5|8164.3|8161.5|16
1641995800000|2022-01-12 13:56:40|8165.3|8162.5|8162.7|8159.9|8165.3|8162.5|8161.8|8159|46
1641995810000|2022-01-12 13:56:50|8162.9|8160.1|8164.7|8161.9|8164.7|8161.9|8162.9|8160.1|20
1641995820000|2022-01-12 13:57:00|8165.3|8162.5|8167.3|8164.5|8167.3|8164.5|8165.3|8162.5|17
1641995830000|2022-01-12 13:57:10|8167.7|8164.9|8168.7|8165.9|8169.7|8166.9|8167.7|8164.9|38
1641995840000|2022-01-12 13:57:20|8167.7|8164.9|8167.3|8164.5|8167.7|8164.9|8165.7|8162.9|48
1641995850000|2022-01-12 13:57:30|8167.2|8164.4|8166.8|8164|8167.2|8164.4|8166.7|8163.9|12
1641995860000|2022-01-12 13:57:40|8166.9|8164.1|8167.3|8164.5|8167.3|8164.5|8166.2|8163.4|17
1641995870000|2022-01-12 13:57:50|8166.8|8164|8168.8|8166|8168.8|8166|8166.3|8163.5|34
1641995880000|2022-01-12 13:58:00|8168.9|8166.1|8170.9|8168.1|8174.7|8171.9|8167.7|8164.9|374
1641995890000|2022-01-12 13:58:10|8171.3|8168.5|8173.3|8170.5|8174.3|8171.5|8171.3|8168.5|88
1641995900000|2022-01-12 13:58:20|8172.9|8170.1|8172.9|8170.1|8173.9|8171.1|8172.9|8170.1|59
1641995910000|2022-01-12 13:58:30|8172.3|8169.5|8171.3|8168.5|8172.3|8169.5|8169.9|8167.1|118
1641995920000|2022-01-12 13:58:40|8172.3|8169.5|8170.3|8167.5|8173.3|8170.5|8169.3|8166.5|85
1641995930000|2022-01-12 13:58:50|8171.3|8168.5|8171.3|8168.5|8171.9|8169.1|8170.7|8167.9|27
1641995940000|2022-01-12 13:59:00|8170.9|8168.1|8172.9|8170.1|8173.9|8171.1|8170.9|8168.1|63
1641995950000|2022-01-12 13:59:10|8173.3|8170.5|8174.3|8171.5|8174.3|8171.5|8172.7|8169.9|44
1641995960000|2022-01-12 13:59:20|8173.7|8170.9|8168.7|8165.9|8173.8|8171|8168.7|8165.9|386
1641995970000|2022-01-12 13:59:30|8168.9|8166.1|8168.7|8165.9|8169.7|8166.9|8167.7|8164.9|70
1641995980000|2022-01-12 13:59:40|8168.8|8166|8168.7|8165.9|8169.3|8166.5|8168.3|8165.5|64
1641995990000|2022-01-12 13:59:50|8168.8|8166|8163.3|8160.5|8169.9|8167.1|8163.3|8160.5|189
1641996000000|2022-01-12 14:00:00|8163.7|8160.9|8161.7|8158.9|8165.3|8162.5|8155.7|8152.9|810
1641996010000|2022-01-12 14:00:10|8162.7|8159.9|8159.7|8156.9|8162.7|8159.9|8156.3|8153.5|152
1641996020000|2022-01-12 14:00:20|8159.3|8156.5|8153.3|8150.5|8159.3|8156.5|8152.7|8149.9|316
1641996030000|2022-01-12 14:00:30|8152.7|8149.9|8154.9|8152.1|8155.3|8152.5|8150.9|8148.1|159
1641996040000|2022-01-12 14:00:40|8154.8|8152|8149.2|8146.4|8155.3|8152.5|8148.7|8145.9|157
1641996050000|2022-01-12 14:00:50|8149.7|8146.9|8148.9|8146.1|8151.7|8148.9|8148.8|8146|79
1641996060000|2022-01-12 14:01:00|8149.7|8146.9|8146.3|8143.5|8150.7|8147.9|8140.6|8137.8|313
1641996070000|2022-01-12 14:01:10|8145.9|8143.1|8146.7|8143.9|8148.8|8146|8144.7|8141.9|158
1641996080000|2022-01-12 14:01:20|8146.8|8144|8147.7|8144.9|8147.9|8145.1|8144.7|8141.9|92
1641996090000|2022-01-12 14:01:30|8147.8|8145|8146.3|8143.5|8148.8|8146|8146.3|8143.5|137
1641996100000|2022-01-12 14:01:40|8145.8|8143|8149.9|8147.1|8150.9|8148.1|8144.7|8141.9|101
1641996110000|2022-01-12 14:01:50|8150.9|8148.1|8153.9|8151.1|8155.9|8153.1|8150.9|8148.1|124
1641996120000|2022-01-12 14:02:00|8154.3|8151.5|8149.4|8146.6|8157.9|8155.1|8148.9|8146.1|164
1641996130000|2022-01-12 14:02:10|8149.3|8146.5|8149.9|8147.1|8154.3|8151.5|8148.8|8146|200
1641996140000|2022-01-12 14:02:20|8150|8147.2|8149.9|8147.1|8151.9|8149.1|8149.3|8146.5|166
1641996150000|2022-01-12 14:02:30|8149.8|8147|8148.9|8146.1|8151.9|8149.1|8148.9|8146.1|194
1641996160000|2022-01-12 14:02:40|8149.3|8146.5|8147.8|8145|8149.3|8146.5|8145.9|8143.1|98
1641996170000|2022-01-12 14:02:50|8147.9|8145.1|8146.8|8144|8147.9|8145.1|8144.4|8141.6|69
1641996180000|2022-01-12 14:03:00|8146.9|8144.1|8145.8|8143|8148.7|8145.9|8144.3|8141.5|99
1641996190000|2022-01-12 14:03:10|8145.9|8143.1|8142.7|8139.9|8147.2|8144.4|8141.3|8138.5|342
1641996200000|2022-01-12 14:03:20|8142.3|8139.5|8143.7|8140.9|8144.3|8141.5|8142.1|8139.3|85
1641996210000|2022-01-12 14:03:30|8143.9|8141.1|8143.3|8140.5|8144.7|8141.9|8142.7|8139.9|141
1641996220000|2022-01-12 14:03:40|8142.7|8139.9|8145.3|8142.5|8145.3|8142.5|8142.3|8139.5|44
1641996230000|2022-01-12 14:03:50|8145.7|8142.9|8141.7|8138.9|8146.9|8144.1|8141.7|8138.9|264
1641996240000|2022-01-12 14:04:00|8141.3|8138.5|8139.1|8136.3|8141.7|8138.9|8137.7|8134.9|186
1641996250000|2022-01-12 14:04:10|8138.7|8135.9|8138.7|8135.9|8138.7|8135.9|8136.7|8133.9|137
1641996260000|2022-01-12 14:04:20|8138.8|8136|8144.3|8141.5|8144.3|8141.5|8138.8|8136|104
1641996270000|2022-01-12 14:04:30|8144.2|8141.4|8143.9|8141.1|8146.3|8143.5|8143.7|8140.9|93
1641996280000|2022-01-12 14:04:40|8144.3|8141.5|8141.9|8139.1|8144.3|8141.5|8140.3|8137.5|61
1641996290000|2022-01-12 14:04:50|8141.7|8138.9|8142.9|8140.1|8143.8|8141|8140.7|8137.9|41
1641996300000|2022-01-12 14:05:00|8142.3|8139.5|8150.3|8147.5|8150.8|8148|8140.7|8137.9|154
1641996310000|2022-01-12 14:05:10|8149.9|8147.1|8150.9|8148.1|8151.9|8149.1|8147.9|8145.1|104
1641996320000|2022-01-12 14:05:20|8151|8148.2|8152.9|8150.1|8153.9|8151.1|8150.9|8148.1|78
1641996330000|2022-01-12 14:05:30|8153.3|8150.5|8149.7|8146.9|8154.1|8151.3|8147.7|8144.9|222
1641996340000|2022-01-12 14:05:40|8149.9|8147.1|8146.8|8144|8150.3|8147.5|8146.7|8143.9|70
1641996350000|2022-01-12 14:05:50|8146.9|8144.1|8147.7|8144.9|8148.3|8145.5|8145.7|8142.9|51
1641996360000|2022-01-12 14:06:00|8147.3|8144.5|8144.7|8141.9|8147.9|8145.1|8143.3|8140.5|77
1641996370000|2022-01-12 14:06:10|8143.7|8140.9|8143.7|8140.9|8144.7|8141.9|8143.7|8140.9|42
1641996380000|2022-01-12 14:06:20|8143.6|8140.8|8145.7|8142.9|8146.7|8143.9|8142.7|8139.9|74
1641996390000|2022-01-12 14:06:30|8145.3|8142.5|8143.7|8140.9|8145.3|8142.5|8143.1|8140.3|53
1641996400000|2022-01-12 14:06:40|8144.2|8141.4|8142.7|8139.9|8144.7|8141.9|8140.7|8137.9|90
1641996410000|2022-01-12 14:06:50|8142.8|8140|8144.8|8142|8144.9|8142.1|8142.7|8139.9|44
1641996420000|2022-01-12 14:07:00|8144.7|8141.9|8146.3|8143.5|8146.7|8143.9|8144.7|8141.9|81
1641996430000|2022-01-12 14:07:10|8145.9|8143.1|8146.3|8143.5|8146.9|8144.1|8145.7|8142.9|70
1641996440000|2022-01-12 14:07:20|8146.2|8143.4|8146.3|8143.5|8146.9|8144.1|8145.9|8143.1|22
1641996450000|2022-01-12 14:07:30|8146.7|8143.9|8145.7|8142.9|8146.7|8143.9|8145.3|8142.5|22
1641996460000|2022-01-12 14:07:40|8144.8|8142|8138.7|8135.9|8144.8|8142|8138.7|8135.9|114
1641996470000|2022-01-12 14:07:50|8139.2|8136.4|8139.8|8137|8140.3|8137.5|8137.7|8134.9|83
1641996480000|2022-01-12 14:08:00|8139.9|8137.1|8144.3|8141.5|8144.3|8141.5|8139.9|8137.1|105
1641996490000|2022-01-12 14:08:10|8143.9|8141.1|8142.3|8139.5|8144.7|8141.9|8141.3|8138.5|44
1641996500000|2022-01-12 14:08:20|8141.7|8138.9|8140.3|8137.5|8142.3|8139.5|8139.7|8136.9|47
1641996510000|2022-01-12 14:08:30|8140.2|8137.4|8140.7|8137.9|8141.3|8138.5|8138.9|8136.1|54
1641996520000|2022-01-12 14:08:40|8140.8|8138|8145.3|8142.5|8145.3|8142.5|8140.8|8138|51
1641996530000|2022-01-12 14:08:50|8145.2|8142.4|8146.8|8144|8146.9|8144.1|8144.3|8141.5|33
1641996540000|2022-01-12 14:09:00|8146.7|8143.9|8149.3|8146.5|8151.3|8148.5|8145.9|8143.1|107
1641996550000|2022-01-12 14:09:10|8149.4|8146.6|8151.9|8149.1|8153.7|8150.9|8149.4|8146.6|148
1641996560000|2022-01-12 14:09:20|8152.7|8149.9|8152.3|8149.5|8152.9|8150.1|8151.5|8148.7|34
1641996570000|2022-01-12 14:09:30|8151.7|8148.9|8153.3|8150.5|8153.7|8150.9|8151.3|8148.5|60
1641996580000|2022-01-12 14:09:40|8153.2|8150.4|8153.9|8151.1|8153.9|8151.1|8152.7|8149.9|45
1641996590000|2022-01-12 14:09:50|8153.7|8150.9|8152.3|8149.5|8153.9|8151.1|8151.3|8148.5|38
1641996600000|2022-01-12 14:10:00|8151.9|8149.1|8149.9|8147.1|8152.7|8149.9|8149.7|8146.9|93
1641996610000|2022-01-12 14:10:10|8150.3|8147.5|8148.7|8145.9|8150.3|8147.5|8147.7|8144.9|53
1641996620000|2022-01-12 14:10:20|8148.3|8145.5|8146.3|8143.5|8148.3|8145.5|8145.9|8143.1|86
1641996630000|2022-01-12 14:10:30|8146.1|8143.3|8144.3|8141.5|8147.7|8144.9|8143.3|8140.5|115
1641996640000|2022-01-12 14:10:40|8144.1|8141.3|8144.8|8142|8144.9|8142.1|8143.7|8140.9|56
1641996650000|2022-01-12 14:10:50|8144.7|8141.9|8146.8|8144|8146.8|8144|8144.3|8141.5|43
1641996660000|2022-01-12 14:11:00|8146.3|8143.5|8146.3|8143.5|8147.3|8144.5|8144.3|8141.5|104
1641996670000|2022-01-12 14:11:10|8145.9|8143.1|8144.9|8142.1|8146.8|8144|8144.9|8142.1|46
1641996680000|2022-01-12 14:11:20|8145.7|8142.9|8148.9|8146.1|8149.4|8146.6|8145.7|8142.9|80
1641996690000|2022-01-12 14:11:30|8149.3|8146.5|8150.9|8148.1|8151.8|8149|8149.3|8146.5|77
1641996700000|2022-01-12 14:11:40|8151.3|8148.5|8154.1|8151.3|8155.5|8152.7|8149.9|8147.1|657
1641996710000|2022-01-12 14:11:50|8154|8151.2|8156|8153.2|8156.1|8153.3|8153.5|8150.7|159
1641996720000|2022-01-12 14:12:00|8156.1|8153.3|8158.3|8155.5|8159.3|8156.5|8154.9|8152.1|1780
1641996730000|2022-01-12 14:12:10|8157.9|8155.1|8156.1|8153.3|8159.3|8156.5|8155.1|8152.3|130
1641996740000|2022-01-12 14:12:20|8155.9|8153.1|8157.2|8154.4|8158.1|8155.3|8155.6|8152.8|48
1641996750000|2022-01-12 14:12:30|8157.1|8154.3|8158.1|8155.3|8158.1|8155.3|8156.7|8153.9|17
1641996760000|2022-01-12 14:12:40|8157.9|8155.1|8154.1|8151.3|8157.9|8155.1|8154.1|8151.3|79
1641996770000|2022-01-12 14:12:50|8153.7|8150.9|8154.7|8151.9|8155.1|8152.3|8153.1|8150.3|30
1641996780000|2022-01-12 14:13:00|8154.2|8151.4|8156.7|8153.9|8156.7|8153.9|8153.1|8150.3|42
1641996790000|2022-01-12 14:13:10|8156.3|8153.5|8157.8|8155|8159.3|8156.5|8156.3|8153.5|623
1641996800000|2022-01-12 14:13:20|8157.7|8154.9|8156.3|8153.5|8157.9|8155.1|8155.3|8152.5|116
1641996810000|2022-01-12 14:13:30|8156.7|8153.9|8156.3|8153.5|8158.3|8155.5|8156.3|8153.5|31
1641996820000|2022-01-12 14:13:40|8155.7|8152.9|8157.1|8154.3|8157.3|8154.5|8154.7|8151.9|103
1641996830000|2022-01-12 14:13:50|8157.7|8154.9|8154.7|8151.9|8158.7|8155.9|8154.2|8151.4|157
1641996840000|2022-01-12 14:14:00|8155.3|8152.5|8158.8|8156|8159.3|8156.5|8155.1|8152.3|215
1641996850000|2022-01-12 14:14:10|8158.9|8156.1|8160.3|8157.5|8160.3|8157.5|8158.9|8156.1|110
1641996860000|2022-01-12 14:14:20|8159.9|8157.1|8159.9|8157.1|8160.3|8157.5|8159.3|8156.5|76
1641996870000|2022-01-12 14:14:30|8158.3|8155.5|8160.3|8157.5|8160.5|8157.7|8158.3|8155.5|173
1641996880000|2022-01-12 14:14:40|8159.9|8157.1|8159.3|8156.5|8160.3|8157.5|8158.3|8155.5|39
1641996890000|2022-01-12 14:14:50|8159.9|8157.1|8160.3|8157.5|8160.3|8157.5|8158.3|8155.5|25
1641996900000|2022-01-12 14:15:00|8160.9|8158.1|8158.3|8155.5|8161.2|8158.4|8157.9|8155.1|86
1641996910000|2022-01-12 14:15:10|8158.8|8156|8160.3|8157.5|8160.3|8157.5|8158.3|8155.5|31
1641996920000|2022-01-12 14:15:20|8160.8|8158|8161.5|8158.7|8161.5|8158.7|8160.4|8157.6|48
1641996930000|2022-01-12 14:15:30|8161.3|8158.5|8160.5|8157.7|8161.4|8158.6|8159.3|8156.5|29
1641996940000|2022-01-12 14:15:40|8160.9|8158.1|8152.9|8150.1|8160.9|8158.1|8151.9|8149.1|199
1641996950000|2022-01-12 14:15:50|8152.3|8149.5|8153.3|8150.5|8154.3|8151.5|8152.3|8149.5|33
1641996960000|2022-01-12 14:16:00|8152.9|8150.1|8153.4|8150.6|8154.3|8151.5|8152.3|8149.5|77
1641996970000|2022-01-12 14:16:10|8153.5|8150.7|8152.3|8149.5|8153.9|8151.1|8151.3|8148.5|50
1641996980000|2022-01-12 14:16:20|8152.4|8149.6|8154.3|8151.5|8154.3|8151.5|8152.3|8149.5|12
1641996990000|2022-01-12 14:16:30|8154.4|8151.6|8153.3|8150.5|8154.5|8151.7|8152.3|8149.5|34
1641997000000|2022-01-12 14:16:40|8153.9|8151.1|8153.9|8151.1|8154.4|8151.6|8153.3|8150.5|29
1641997010000|2022-01-12 14:16:50|8153.4|8150.6|8153.3|8150.5|8153.9|8151.1|8153.3|8150.5|25
1641997020000|2022-01-12 14:17:00|8153.4|8150.6|8154.4|8151.6|8154.5|8151.7|8151.3|8148.5|59
1641997030000|2022-01-12 14:17:10|8154.5|8151.7|8154.3|8151.5|8154.9|8152.1|8153.9|8151.1|74
1641997040000|2022-01-12 14:17:20|8153.5|8150.7|8154.3|8151.5|8154.5|8151.7|8153.4|8150.6|20
1641997050000|2022-01-12 14:17:30|8153.9|8151.1|8150.3|8147.5|8154.3|8151.5|8148.3|8145.5|120
1641997060000|2022-01-12 14:17:40|8149.3|8146.5|8149.3|8146.5|8150.3|8147.5|8146.5|8143.7|319
1641997070000|2022-01-12 14:17:50|8150.3|8147.5|8150.8|8148|8152.3|8149.5|8149.5|8146.7|65
1641997080000|2022-01-12 14:18:00|8150.9|8148.1|8148.3|8145.5|8150.9|8148.1|8148.3|8145.5|62
1641997090000|2022-01-12 14:18:10|8147.9|8145.1|8146.9|8144.1|8148.3|8145.5|8146.3|8143.5|88
1641997100000|2022-01-12 14:18:20|8146.8|8144|8150.3|8147.5|8150.3|8147.5|8146.3|8143.5|92
1641997110000|2022-01-12 14:18:30|8149.9|8147.1|8149.9|8147.1|8150.4|8147.6|8148.9|8146.1|20
1641997120000|2022-01-12 14:18:40|8150|8147.2|8150.4|8147.6|8150.9|8148.1|8149.9|8147.1|42
1641997130000|2022-01-12 14:18:50|8150.3|8147.5|8146.4|8143.6|8150.4|8147.6|8146.3|8143.5|49
1641997140000|2022-01-12 14:19:00|8146.3|8143.5|8151.5|8148.7|8151.9|8149.1|8145.9|8143.1|111
1641997150000|2022-01-12 14:19:10|8151.9|8149.1|8150.9|8148.1|8151.9|8149.1|8150.5|8147.7|30
1641997160000|2022-01-12 14:19:20|8149.9|8147.1|8152.5|8149.7|8152.9|8150.1|8149.9|8147.1|46
1641997170000|2022-01-12 14:19:30|8152|8149.2|8152.5|8149.7|8153.3|8150.5|8151.5|8148.7|51
1641997180000|2022-01-12 14:19:40|8152.4|8149.6|8151.4|8148.6|8152.9|8150.1|8151.3|8148.5|19
1641997190000|2022-01-12 14:19:50|8150.9|8148.1|8150.3|8147.5|8151.5|8148.7|8149.5|8146.7|45
1641997200000|2022-01-12 14:20:00|8149.5|8146.7|8150.4|8147.6|8150.9|8148.1|8147.4|8144.6|125
1641997210000|2022-01-12 14:20:10|8150.3|8147.5|8148.9|8146.1|8150.9|8148.1|8148.5|8145.7|35
1641997220000|2022-01-12 14:20:20|8148.5|8145.7|8152.4|8149.6|8152.9|8150.1|8148.5|8145.7|45
1641997230000|2022-01-12 14:20:30|8151.3|8148.5|8152.5|8149.7|8152.9|8150.1|8151.3|8148.5|63
1641997240000|2022-01-12 14:20:40|8152.3|8149.5|8148.5|8145.7|8152.5|8149.7|8148.4|8145.6|144
1641997250000|2022-01-12 14:20:50|8148.3|8145.5|8147.9|8145.1|8148.3|8145.5|8147.1|8144.3|32
1641997260000|2022-01-12 14:21:00|8147.3|8144.5|8148.4|8145.6|8149.5|8146.7|8147.3|8144.5|56
1641997270000|2022-01-12 14:21:10|8148.5|8145.7|8155.3|8152.5|8155.9|8153.1|8148.3|8145.5|2105
1641997280000|2022-01-12 14:21:20|8155.8|8153|8157.9|8155.1|8159.5|8156.7|8155.3|8152.5|105
1641997290000|2022-01-12 14:21:30|8158.1|8155.3|8155.9|8153.1|8159.1|8156.3|8155.8|8153|270
1641997300000|2022-01-12 14:21:40|8156.3|8153.5|8152.7|8149.9|8156.3|8153.5|8151.7|8148.9|129
1641997310000|2022-01-12 14:21:50|8151.7|8148.9|8152.8|8150|8152.9|8150.1|8151.7|8148.9|66
1641997320000|2022-01-12 14:22:00|8152.9|8150.1|8151.3|8148.5|8153.7|8150.9|8150.7|8147.9|90
1641997330000|2022-01-12 14:22:10|8151.1|8148.3|8150.8|8148|8151.1|8148.3|8149.3|8146.5|27
1641997340000|2022-01-12 14:22:20|8150.7|8147.9|8151.7|8148.9|8151.8|8149|8149.7|8146.9|59
1641997350000|2022-01-12 14:22:30|8151.8|8149|8153.3|8150.5|8153.7|8150.9|8151.3|8148.5|172
1641997360000|2022-01-12 14:22:40|8152.7|8149.9|8149.7|8146.9|8153.7|8150.9|8149.3|8146.5|292
1641997370000|2022-01-12 14:22:50|8149.8|8147|8153.3|8150.5|8153.3|8150.5|8149.3|8146.5|49
1641997380000|2022-01-12 14:23:00|8153.7|8150.9|8151.7|8148.9|8153.8|8151|8150.7|8147.9|198
1641997390000|2022-01-12 14:23:10|8151.8|8149|8152.3|8149.5|8152.3|8149.5|8150.7|8147.9|37
1641997400000|2022-01-12 14:23:20|8152.9|8150.1|8152.8|8150|8153.3|8150.5|8152.3|8149.5|26
1641997410000|2022-01-12 14:23:30|8153.2|8150.4|8155.3|8152.5|8155.7|8152.9|8152.3|8149.5|287
1641997420000|2022-01-12 14:23:40|8155.7|8152.9|8156.3|8153.5|8157.7|8154.9|8155.7|8152.9|51
1641997430000|2022-01-12 14:23:50|8156.5|8153.7|8156.3|8153.5|8156.8|8154|8155.9|8153.1|17
1641997440000|2022-01-12 14:24:00|8155.9|8153.1|8155.9|8153.1|8156.8|8154|8155.7|8152.9|54
1641997450000|2022-01-12 14:24:10|8156.3|8153.5|8157.3|8154.5|8158.7|8155.9|8155.9|8153.1|125
1641997460000|2022-01-12 14:24:20|8157.8|8155|8157.3|8154.5|8157.8|8155|8157.3|8154.5|14
1641997470000|2022-01-12 14:24:30|8157.8|8155|8154.8|8152|8157.8|8155|8153.9|8151.1|47
1641997480000|2022-01-12 14:24:40|8154.9|8152.1|8153.7|8150.9|8155.7|8152.9|8152.8|8150|42
1641997490000|2022-01-12 14:24:50|8154.3|8151.5|8155.3|8152.5|8155.7|8152.9|8154.3|8151.5|20
1641997500000|2022-01-12 14:25:00|8154.9|8152.1|8147.5|8144.7|8154.9|8152.1|8145.9|8143.1|1014
1641997510000|2022-01-12 14:25:10|8147.3|8144.5|8148.4|8145.6|8148.4|8145.6|8145.5|8142.7|49
1641997520000|2022-01-12 14:25:20|8148.3|8145.5|8149.5|8146.7|8151.5|8148.7|8148.3|8145.5|414
1641997530000|2022-01-12 14:25:30|8149.4|8146.6|8150.5|8147.7|8150.5|8147.7|8148.5|8145.7|46
1641997540000|2022-01-12 14:25:40|8149.9|8147.1|8149.5|8146.7|8150|8147.2|8147.5|8144.7|91
1641997550000|2022-01-12 14:25:50|8150.4|8147.6|8150.5|8147.7|8152.5|8149.7|8149.5|8146.7|225
1641997560000|2022-01-12 14:26:00|8150.3|8147.5|8151.5|8148.7|8152.6|8149.8|8149.5|8146.7|98
1641997570000|2022-01-12 14:26:10|8151.9|8149.1|8153|8150.2|8153.5|8150.7|8151.5|8148.7|177
1641997580000|2022-01-12 14:26:20|8152.5|8149.7|8153|8150.2|8153.5|8150.7|8152.5|8149.7|18
1641997590000|2022-01-12 14:26:30|8153.4|8150.6|8156.5|8153.7|8156.5|8153.7|8153|8150.2|92
1641997600000|2022-01-12 14:26:40|8156.4|8153.6|8154.9|8152.1|8156.5|8153.7|8154.5|8151.7|46
1641997610000|2022-01-12 14:26:50|8154.5|8151.7|8151.3|8148.5|8155.5|8152.7|8151.3|8148.5|62
1641997620000|2022-01-12 14:27:00|8150.5|8147.7|8153|8150.2|8153.5|8150.7|8149.4|8146.6|90
1641997630000|2022-01-12 14:27:10|8152.5|8149.7|8152.3|8149.5|8155.5|8152.7|8151.9|8149.1|209
1641997640000|2022-01-12 14:27:20|8152.4|8149.6|8147.3|8144.5|8152.4|8149.6|8145.3|8142.5|434
1641997650000|2022-01-12 14:27:30|8147.7|8144.9|8145.1|8142.3|8147.7|8144.9|8143.7|8140.9|163
1641997660000|2022-01-12 14:27:40|8144.7|8141.9|8142.7|8139.9|8145.7|8142.9|8142.1|8139.3|205
1641997670000|2022-01-12 14:27:50|8142.6|8139.8|8142.7|8139.9|8144.1|8141.3|8142.1|8139.3|125
1641997680000|2022-01-12 14:28:00|8143.1|8140.3|8143.1|8140.3|8144.1|8141.3|8142.6|8139.8|179
1641997690000|2022-01-12 14:28:10|8142.7|8139.9|8140.5|8137.7|8143.1|8140.3|8140|8137.2|174
1641997700000|2022-01-12 14:28:20|8140.9|8138.1|8138.4|8135.6|8141.5|8138.7|8138.1|8135.3|432
1641997710000|2022-01-12 14:28:30|8138.8|8136|8138.3|8135.5|8139.9|8137.1|8136.9|8134.1|144
1641997720000|2022-01-12 14:28:40|8138.7|8135.9|8138.9|8136.1|8139.3|8136.5|8137.9|8135.1|60
1641997730000|2022-01-12 14:28:50|8137.9|8135.1|8138.7|8135.9|8138.8|8136|8135.7|8132.9|350
1641997740000|2022-01-12 14:29:00|8139.7|8136.9|8140.5|8137.7|8140.7|8137.9|8137.7|8134.9|103
1641997750000|2022-01-12 14:29:10|8140.1|8137.3|8134.9|8132.1|8140.1|8137.3|8132.5|8129.7|1072
1641997760000|2022-01-12 14:29:20|8134.5|8131.7|8132.3|8129.5|8134.9|8132.1|8130.7|8127.9|677
1641997770000|2022-01-12 14:29:30|8131.8|8129|8132.3|8129.5|8132.3|8129.5|8130.3|8127.5|163
1641997780000|2022-01-12 14:29:40|8132.9|8130.1|8131.3|8128.5|8133.3|8130.5|8130.9|8128.1|74
1641997790000|2022-01-12 14:29:50|8131.8|8129|8133.3|8130.5|8134.7|8131.9|8131.3|8128.5|127
1641997800000|2022-01-12 14:30:00|8134.3|8131.5|8136.9|8134.1|8137.3|8134.5|8132.3|8129.5|572
1641997810000|2022-01-12 14:30:10|8136.3|8133.5|8131.4|8128.6|8137.5|8134.7|8131.3|8128.5|190
1641997820000|2022-01-12 14:30:20|8131.9|8129.1|8134.3|8131.5|8134.4|8131.6|8129.9|8127.1|111
1641997830000|2022-01-12 14:30:30|8133.7|8130.9|8137.3|8134.5|8137.3|8134.5|8132.8|8130|67
1641997840000|2022-01-12 14:30:40|8136.9|8134.1|8137.3|8134.5|8137.9|8135.1|8136.3|8133.5|59
1641997850000|2022-01-12 14:30:50|8136.9|8134.1|8136.3|8133.5|8138.3|8135.5|8136.3|8133.5|50
1641997860000|2022-01-12 14:31:00|8137.3|8134.5|8142.3|8139.5|8143.5|8140.7|8137.3|8134.5|439
1641997870000|2022-01-12 14:31:10|8141.3|8138.5|8151.5|8148.7|8152.5|8149.7|8141.3|8138.5|349
1641997880000|2022-01-12 14:31:20|8151.9|8149.1|8150.9|8148.1|8152|8149.2|8150.4|8147.6|46
1641997890000|2022-01-12 14:31:30|8150.5|8147.7|8152.9|8150.1|8154.9|8152.1|8150.5|8147.7|424
1641997900000|2022-01-12 14:31:40|8153.2|8150.4|8149.3|8146.5|8156.9|8154.1|8149.3|8146.5|742
1641997910000|2022-01-12 14:31:50|8149.1|8146.3|8150.3|8147.5|8150.3|8147.5|8148.3|8145.5|118
1641997920000|2022-01-12 14:32:00|8151.1|8148.3|8150.9|8148.1|8151.3|8148.5|8148.3|8145.5|55
1641997930000|2022-01-12 14:32:10|8151.3|8148.5|8148.3|8145.5|8151.3|8148.5|8145.3|8142.5|164
1641997940000|2022-01-12 14:32:20|8148.1|8145.3|8144.9|8142.1|8148.3|8145.5|8144.9|8142.1|310
1641997950000|2022-01-12 14:32:30|8144.3|8141.5|8143.3|8140.5|8144.3|8141.5|8142.3|8139.5|230
1641997960000|2022-01-12 14:32:40|8142.9|8140.1|8146.3|8143.5|8146.7|8143.9|8142.5|8139.7|109
1641997970000|2022-01-12 14:32:50|8146.5|8143.7|8143.9|8141.1|8148.3|8145.5|8143.9|8141.1|88
1641997980000|2022-01-12 14:33:00|8143.3|8140.5|8144.3|8141.5|8144.7|8141.9|8139.9|8137.1|435
1641997990000|2022-01-12 14:33:10|8144.1|8141.3|8143.9|8141.1|8144.3|8141.5|8142.3|8139.5|49
1641998000000|2022-01-12 14:33:20|8144.9|8142.1|8142.3|8139.5|8147.3|8144.5|8142.3|8139.5|67
1641998010000|2022-01-12 14:33:30|8141.9|8139.1|8139.3|8136.5|8141.9|8139.1|8138.9|8136.1|55
1641998020000|2022-01-12 14:33:40|8139.2|8136.4|8135.9|8133.1|8139.2|8136.4|8135.9|8133.1|97
1641998030000|2022-01-12 14:33:50|8135.8|8133|8137.5|8134.7|8138.9|8136.1|8134.5|8131.7|86
1641998040000|2022-01-12 14:34:00|8136.9|8134.1|8136.9|8134.1|8138.5|8135.7|8135.3|8132.5|56
1641998050000|2022-01-12 14:34:10|8136.5|8133.7|8137.3|8134.5|8138.5|8135.7|8134.9|8132.1|112
1641998060000|2022-01-12 14:34:20|8137.5|8134.7|8139.3|8136.5|8139.3|8136.5|8136.3|8133.5|35
1641998070000|2022-01-12 14:34:30|8139.9|8137.1|8141.5|8138.7|8142|8139.2|8139.4|8136.6|80
1641998080000|2022-01-12 14:34:40|8141.4|8138.6|8141.9|8139.1|8144.5|8141.7|8141.3|8138.5|75
1641998090000|2022-01-12 14:34:50|8142.3|8139.5|8141.4|8138.6|8142.9|8140.1|8140.5|8137.7|47
1641998100000|2022-01-12 14:35:00|8141.3|8138.5|8136.3|8133.5|8142.3|8139.5|8134.3|8131.5|125
1641998110000|2022-01-12 14:35:10|8136.4|8133.6|8137.9|8135.1|8138.9|8136.1|8136.3|8133.5|54
1641998120000|2022-01-12 14:35:20|8136.9|8134.1|8137.3|8134.5|8138.4|8135.6|8136.3|8133.5|30
1641998130000|2022-01-12 14:35:30|8136.9|8134.1|8141.9|8139.1|8141.9|8139.1|8136.3|8133.5|439
1641998140000|2022-01-12 14:35:40|8141.5|8138.7|8139.9|8137.1|8142.4|8139.6|8139.5|8136.7|45
1641998150000|2022-01-12 14:35:50|8139.8|8137|8143.3|8140.5|8143.3|8140.5|8139.3|8136.5|57
1641998160000|2022-01-12 14:36:00|8142.9|8140.1|8146.9|8144.1|8149.3|8146.5|8142.9|8140.1|182
1641998170000|2022-01-12 14:36:10|8146.7|8143.9|8143.9|8141.1|8147.9|8145.1|8143.9|8141.1|95
1641998180000|2022-01-12 14:36:20|8143.5|8140.7|8143.9|8141.1|8145.5|8142.7|8143.3|8140.5|39
1641998190000|2022-01-12 14:36:30|8144.1|8141.3|8144.5|8141.7|8144.5|8141.7|8142.5|8139.7|36
1641998200000|2022-01-12 14:36:40|8144.4|8141.6|8144.5|8141.7|8144.6|8141.8|8143.5|8140.7|30
1641998210000|2022-01-12 14:36:50|8144.1|8141.3|8144.5|8141.7|8144.6|8141.8|8142.5|8139.7|447
1641998220000|2022-01-12 14:37:00|8145.3|8142.5|8151.1|8148.3|8152.1|8149.3|8145.3|8142.5|550
1641998230000|2022-01-12 14:37:10|8150.7|8147.9|8151.1|8148.3|8151.7|8148.9|8150.1|8147.3|54
1641998240000|2022-01-12 14:37:20|8151.2|8148.4|8152.3|8149.5|8152.9|8150.1|8151.1|8148.3|70
1641998250000|2022-01-12 14:37:30|8152.7|8149.9|8151.3|8148.5|8152.9|8150.1|8150.9|8148.1|87
1641998260000|2022-01-12 14:37:40|8151.2|8148.4|8151.7|8148.9|8151.8|8149|8150.4|8147.6|91
1641998270000|2022-01-12 14:37:50|8151.9|8149.1|8153.8|8151|8153.9|8151.1|8151.9|8149.1|93
1641998280000|2022-01-12 14:38:00|8153.7|8150.9|8154.3|8151.5|8155.3|8152.5|8153.7|8150.9|66
1641998290000|2022-01-12 14:38:10|8154.4|8151.6|8157.7|8154.9|8161.7|8158.9|8154.3|8151.5|136
1641998300000|2022-01-12 14:38:20|8157.5|8154.7|8154.1|8151.3|8157.9|8155.1|8154.1|8151.3|39
1641998310000|2022-01-12 14:38:30|8153.7|8150.9|8151.9|8149.1|8153.7|8150.9|8151.1|8148.3|57
1641998320000|2022-01-12 14:38:40|8152.7|8149.9|8154.3|8151.5|8154.7|8151.9|8151.7|8148.9|55
1641998330000|2022-01-12 14:38:50|8154.7|8151.9|8154.7|8151.9|8156.7|8153.9|8154.3|8151.5|46
1641998340000|2022-01-12 14:39:00|8154.8|8152|8158.7|8155.9|8158.7|8155.9|8154.7|8151.9|45
1641998350000|2022-01-12 14:39:10|8158.8|8156|8160.7|8157.9|8160.9|8158.1|8158.7|8155.9|88
1641998360000|2022-01-12 14:39:20|8160.5|8157.7|8160.7|8157.9|8161.9|8159.1|8159.3|8156.5|77
1641998370000|2022-01-12 14:39:30|8159.9|8157.1|8165.8|8163|8165.9|8163.1|8159.8|8157|175
1641998380000|2022-01-12 14:39:40|8165.9|8163.1|8163.8|8161|8167.9|8165.1|8163.7|8160.9|183
1641998390000|2022-01-12 14:39:50|8163.9|8161.1|8165.7|8162.9|8165.8|8163|8163.7|8160.9|57
1641998400000|2022-01-12 14:40:00|8165.3|8162.5|8163.3|8160.5|8165.9|8163.1|8162.3|8159.5|111
1641998410000|2022-01-12 14:40:10|8162.9|8160.1|8159.9|8157.1|8163.7|8160.9|8158.9|8156.1|119
1641998420000|2022-01-12 14:40:20|8160.7|8157.9|8159.9|8157.1|8161.3|8158.5|8158.9|8156.1|49
1641998430000|2022-01-12 14:40:30|8160.3|8157.5|8159.9|8157.1|8162.3|8159.5|8159.9|8157.1|81
1641998440000|2022-01-12 14:40:40|8160.3|8157.5|8158.3|8155.5|8160.9|8158.1|8158.3|8155.5|57
1641998450000|2022-01-12 14:40:50|8157.9|8155.1|8160.9|8158.1|8161.9|8159.1|8157.9|8155.1|45
1641998460000|2022-01-12 14:41:00|8161.3|8158.5|8160.4|8157.6|8161.9|8159.1|8158.9|8156.1|49
1641998470000|2022-01-12 14:41:10|8160.9|8158.1|8160.3|8157.5|8162.7|8159.9|8160.3|8157.5|61
1641998480000|2022-01-12 14:41:20|8160.5|8157.7|8160.8|8158|8161.9|8159.1|8160.5|8157.7|48
1641998490000|2022-01-12 14:41:30|8160.4|8157.6|8161.9|8159.1|8164.7|8161.9|8160.3|8157.5|243
1641998500000|2022-01-12 14:41:40|8162.5|8159.7|8164.3|8161.5|8166.3|8163.5|8162.3|8159.5|160
1641998510000|2022-01-12 14:41:50|8164.7|8161.9|8167.9|8165.1|8168.9|8166.1|8164.7|8161.9|157
1641998520000|2022-01-12 14:42:00|8168.1|8165.3|8176.1|8173.3|8180.5|8177.7|8168.1|8165.3|2307
1641998530000|2022-01-12 14:42:10|8175.3|8172.5|8174.7|8171.9|8177.3|8174.5|8173.3|8170.5|177
1641998540000|2022-01-12 14:42:20|8174.6|8171.8|8171.3|8168.5|8174.6|8171.8|8171.1|8168.3|93
1641998550000|2022-01-12 14:42:30|8171.7|8168.9|8173.7|8170.9|8173.7|8170.9|8171.3|8168.5|51
1641998560000|2022-01-12 14:42:40|8173.8|8171|8177.3|8174.5|8177.3|8174.5|8173.8|8171|90
1641998570000|2022-01-12 14:42:50|8177.4|8174.6|8177.3|8174.5|8179.3|8176.5|8176.3|8173.5|91
1641998580000|2022-01-12 14:43:00|8176.3|8173.5|8174.3|8171.5|8176.8|8174|8173.8|8171|156
1641998590000|2022-01-12 14:43:10|8174.8|8172|8172.3|8169.5|8174.8|8172|8171.3|8168.5|47
1641998600000|2022-01-12 14:43:20|8171.1|8168.3|8172.3|8169.5|8172.3|8169.5|8170.3|8167.5|119
1641998610000|2022-01-12 14:43:30|8171.3|8168.5|8171.3|8168.5|8171.3|8168.5|8170.3|8167.5|30
1641998620000|2022-01-12 14:43:40|8171.5|8168.7|8174.3|8171.5|8175.3|8172.5|8171.3|8168.5|217
1641998630000|2022-01-12 14:43:50|8174.4|8171.6|8175.3|8172.5|8176.8|8174|8173.5|8170.7|58
1641998640000|2022-01-12 14:44:00|8175.7|8172.9|8170.7|8167.9|8176.3|8173.5|8170.7|8167.9|238
1641998650000|2022-01-12 14:44:10|8170.6|8167.8|8166.1|8163.3|8170.6|8167.8|8163.3|8160.5|163
1641998660000|2022-01-12 14:44:20|8166.2|8163.4|8164.2|8161.4|8166.2|8163.4|8164.1|8161.3|79
1641998670000|2022-01-12 14:44:30|8164.3|8161.5|8167.3|8164.5|8167.7|8164.9|8164.1|8161.3|72
1641998680000|2022-01-12 14:44:40|8167.7|8164.9|8165.7|8162.9|8167.7|8164.9|8165.1|8162.3|61
1641998690000|2022-01-12 14:44:50|8166.1|8163.3|8168.3|8165.5|8168.7|8165.9|8165.1|8162.3|78
1641998700000|2022-01-12 14:45:00|8168.7|8165.9|8165.3|8162.5|8169.7|8166.9|8165.3|8162.5|104
1641998710000|2022-01-12 14:45:10|8165.7|8162.9|8164.3|8161.5|8167.3|8164.5|8163.7|8160.9|79
1641998720000|2022-01-12 14:45:20|8163.7|8160.9|8163.3|8160.5|8165.7|8162.9|8163.2|8160.4|93
1641998730000|2022-01-12 14:45:30|8163.9|8161.1|8167.3|8164.5|8167.3|8164.5|8163.9|8161.1|72
1641998740000|2022-01-12 14:45:40|8166.3|8163.5|8169.3|8166.5|8170.3|8167.5|8165.3|8162.5|60
1641998750000|2022-01-12 14:45:50|8169.7|8166.9|8171.3|8168.5|8173.3|8170.5|8169.7|8166.9|204
1641998760000|2022-01-12 14:46:00|8172.1|8169.3|8170.3|8167.5|8173.3|8170.5|8170.3|8167.5|111
1641998770000|2022-01-12 14:46:10|8170.7|8167.9|8173.3|8170.5|8174.3|8171.5|8168.7|8165.9|215
1641998780000|2022-01-12 14:46:20|8173.1|8170.3|8171.7|8168.9|8173.3|8170.5|8171.3|8168.5|39
1641998790000|2022-01-12 14:46:30|8171.3|8168.5|8171.7|8168.9|8171.7|8168.9|8170.7|8167.9|24
1641998800000|2022-01-12 14:46:40|8171.3|8168.5|8167.7|8164.9|8171.7|8168.9|8167.7|8164.9|35
1641998810000|2022-01-12 14:46:50|8167.5|8164.7|8165.3|8162.5|8167.5|8164.7|8165.3|8162.5|43
1641998820000|2022-01-12 14:47:00|8165.7|8162.9|8162.1|8159.3|8166.3|8163.5|8161.7|8158.9|111
1641998830000|2022-01-12 14:47:10|8161.7|8158.9|8160.3|8157.5|8162.7|8159.9|8159.1|8156.3|118
1641998840000|2022-01-12 14:47:20|8160.7|8157.9|8159.7|8156.9|8161.3|8158.5|8158.7|8155.9|86
1641998850000|2022-01-12 14:47:30|8159.6|8156.8|8154.1|8151.3|8159.6|8156.8|8152.1|8149.3|407
1641998860000|2022-01-12 14:47:40|8153.9|8151.1|8150.7|8147.9|8154.1|8151.3|8149.5|8146.7|193
1641998870000|2022-01-12 14:47:50|8150.5|8147.7|8150.1|8147.3|8151.1|8148.3|8148.1|8145.3|137
1641998880000|2022-01-12 14:48:00|8150.5|8147.7|8149.1|8146.3|8151.5|8148.7|8146.1|8143.3|236
1641998890000|2022-01-12 14:48:10|8149|8146.2|8151.1|8148.3|8152.9|8150.1|8148.7|8145.9|103
1641998900000|2022-01-12 14:48:20|8151.5|8148.7|8154.6|8151.8|8155.1|8152.3|8148.1|8145.3|116
1641998910000|2022-01-12 14:48:30|8155.1|8152.3|8156.6|8153.8|8157.1|8154.3|8154.1|8151.3|74
1641998920000|2022-01-12 14:48:40|8156.7|8153.9|8159.1|8156.3|8159.1|8156.3|8156.1|8153.3|53
1641998930000|2022-01-12 14:48:50|8159.5|8156.7|8158.1|8155.3|8160.1|8157.3|8157.1|8154.3|56
1641998940000|2022-01-12 14:49:00|8157.9|8155.1|8163.1|8160.3|8163.1|8160.3|8157.1|8154.3|60
1641998950000|2022-01-12 14:49:10|8162.9|8160.1|8161.7|8158.9|8164.6|8161.8|8161.1|8158.3|117
1641998960000|2022-01-12 14:49:20|8162.1|8159.3|8162.1|8159.3|8163.1|8160.3|8161.1|8158.3|93
1641998970000|2022-01-12 14:49:30|8161.7|8158.9|8163.1|8160.3|8163.5|8160.7|8160.9|8158.1|51
1641998980000|2022-01-12 14:49:40|8163.5|8160.7|8161.1|8158.3|8164.1|8161.3|8161.1|8158.3|100
1641998990000|2022-01-12 14:49:50|8161.5|8158.7|8165.6|8162.8|8165.7|8162.9|8161.1|8158.3|74
1641999000000|2022-01-12 14:50:00|8165.7|8162.9|8163.2|8160.4|8166.1|8163.3|8163.2|8160.4|86
1641999010000|2022-01-12 14:50:10|8163.7|8160.9|8165.7|8162.9|8166.7|8163.9|8163.2|8160.4|71
1641999020000|2022-01-12 14:50:20|8165.2|8162.4|8170.2|8167.4|8170.2|8167.4|8164.7|8161.9|164
1641999030000|2022-01-12 14:50:30|8170.3|8167.5|8170.7|8167.9|8171.2|8168.4|8169.2|8166.4|154
1641999040000|2022-01-12 14:50:40|8170.2|8167.4|8174.8|8172|8175.4|8172.6|8170.1|8167.3|526
1641999050000|2022-01-12 14:50:50|8174.4|8171.6|8175.2|8172.4|8176.8|8174|8173.8|8171|70
1641999060000|2022-01-12 14:51:00|8175.1|8172.3|8171.8|8169|8175.1|8172.3|8169.2|8166.4|150
1641999070000|2022-01-12 14:51:10|8171.4|8168.6|8178.8|8176|8179.4|8176.6|8171.4|8168.6|219
1641999080000|2022-01-12 14:51:20|8178.2|8175.4|8174.4|8171.6|8178.3|8175.5|8174.4|8171.6|85
1641999090000|2022-01-12 14:51:30|8174.3|8171.5|8173.8|8171|8174.3|8171.5|8172.3|8169.5|46
1641999100000|2022-01-12 14:51:40|8173.4|8170.6|8171.8|8169|8174.2|8171.4|8171.8|8169|46
1641999110000|2022-01-12 14:51:50|8172.2|8169.4|8169.2|8166.4|8172.3|8169.5|8167.2|8164.4|130
1641999120000|2022-01-12 14:52:00|8169.3|8166.5|8169.8|8167|8170.2|8167.4|8169.2|8166.4|144
1641999130000|2022-01-12 14:52:10|8169.2|8166.4|8170.2|8167.4|8171.2|8168.4|8169.2|8166.4|39
1641999140000|2022-01-12 14:52:20|8170.4|8167.6|8171.2|8168.4|8172.4|8169.6|8170.4|8167.6|42
1641999150000|2022-01-12 14:52:30|8171.4|8168.6|8174.4|8171.6|8174.4|8171.6|8171.4|8168.6|41
1641999160000|2022-01-12 14:52:40|8174.2|8171.4|8175.4|8172.6|8177.4|8174.6|8173.8|8171|187
1641999170000|2022-01-12 14:52:50|8175.8|8173|8177.4|8174.6|8177.4|8174.6|8175.8|8173|63
1641999180000|2022-01-12 14:53:00|8177.8|8175|8178.4|8175.6|8179.4|8176.6|8176.4|8173.6|83
1641999190000|2022-01-12 14:53:10|8177.9|8175.1|8175.8|8173|8179.4|8176.6|8174.4|8171.6|106
1641999200000|2022-01-12 14:53:20|8175.4|8172.6|8175.8|8173|8175.8|8173|8174.4|8171.6|29
1641999210000|2022-01-12 14:53:30|8175.4|8172.6|8174.4|8171.6|8175.4|8172.6|8172.4|8169.6|68
1641999220000|2022-01-12 14:53:40|8174.8|8172|8172.8|8170|8174.8|8172|8172.4|8169.6|52
1641999230000|2022-01-12 14:53:50|8173.3|8170.5|8172.8|8170|8173.8|8171|8171.4|8168.6|42
1641999240000|2022-01-12 14:54:00|8172.9|8170.1|8173.8|8171|8174.4|8171.6|8172.9|8170.1|28
1641999250000|2022-01-12 14:54:10|8173.4|8170.6|8172.4|8169.6|8174.4|8171.6|8172.4|8169.6|83
1641999260000|2022-01-12 14:54:20|8172.8|8170|8175.8|8173|8176.9|8174.1|8172.4|8169.6|83
1641999270000|2022-01-12 14:54:30|8175.9|8173.1|8174.4|8171.6|8175.9|8173.1|8172.3|8169.5|54
1641999280000|2022-01-12 14:54:40|8174.3|8171.5|8173.4|8170.6|8174.4|8171.6|8172.4|8169.6|36
1641999290000|2022-01-12 14:54:50|8173.3|8170.5|8173.8|8171|8174.4|8171.6|8172.4|8169.6|53
1641999300000|2022-01-12 14:55:00|8173.3|8170.5|8175.8|8173|8176.4|8173.6|8173.3|8170.5|88
1641999310000|2022-01-12 14:55:10|8175.9|8173.1|8173.8|8171|8175.9|8173.1|8171.8|8169|64
1641999320000|2022-01-12 14:55:20|8173.4|8170.6|8173.8|8171|8174.4|8171.6|8172.4|8169.6|56
1641999330000|2022-01-12 14:55:30|8173.9|8171.1|8176.8|8174|8177.4|8174.6|8173.8|8171|60
1641999340000|2022-01-12 14:55:40|8176.9|8174.1|8176.4|8173.6|8178.4|8175.6|8176.4|8173.6|152
1641999350000|2022-01-12 14:55:50|8176.9|8174.1|8176.4|8173.6|8177.4|8174.6|8175.8|8173|38
1641999360000|2022-01-12 14:56:00|8176.5|8173.7|8177.4|8174.6|8178|8175.2|8176.4|8173.6|58
1641999370000|2022-01-12 14:56:10|8177.8|8175|8182.8|8180|8184.9|8182.1|8177.4|8174.6|371
1641999380000|2022-01-12 14:56:20|8182.4|8179.6|8185.4|8182.6|8185.4|8182.6|8181.8|8179|99
1641999390000|2022-01-12 14:56:30|8185.8|8183|8181.2|8178.4|8185.8|8183|8180.2|8177.4|126
1641999400000|2022-01-12 14:56:40|8180.8|8178|8175.8|8173|8180.8|8178|8175.8|8173|97
1641999410000|2022-01-12 14:56:50|8175.3|8172.5|8175.3|8172.5|8177.4|8174.6|8175.2|8172.4|128
1641999420000|2022-01-12 14:57:00|8175.2|8172.4|8172.8|8170|8176.4|8173.6|8170.8|8168|274
1641999430000|2022-01-12 14:57:10|8172.4|8169.6|8174.4|8171.6|8174.8|8172|8172.4|8169.6|48
1641999440000|2022-01-12 14:57:20|8175.2|8172.4|8176.2|8173.4|8176.4|8173.6|8175.2|8172.4|39
1641999450000|2022-01-12 14:57:30|8175.8|8173|8176.3|8173.5|8176.4|8173.6|8174.8|8172|47
1641999460000|2022-01-12 14:57:40|8176.4|8173.6|8173.9|8171.1|8176.4|8173.6|8173.4|8170.6|36
1641999470000|2022-01-12 14:57:50|8173.8|8171|8172.9|8170.1|8173.8|8171|8169.6|8166.8|151
1641999480000|2022-01-12 14:58:00|8173.4|8170.6|8170.8|8168|8173.4|8170.6|8169.4|8166.6|134
1641999490000|2022-01-12 14:58:10|8170.4|8167.6|8169.4|8166.6|8170.8|8168|8169.4|8166.6|34
1641999500000|2022-01-12 14:58:20|8169.5|8166.7|8168.4|8165.6|8170.4|8167.6|8168.4|8165.6|43
1641999510000|2022-01-12 14:58:30|8168.8|8166|8170.4|8167.6|8170.4|8167.6|8167.4|8164.6|105
1641999520000|2022-01-12 14:58:40|8170.2|8167.4|8171.9|8169.1|8172.4|8169.6|8169.2|8166.4|49
1641999530000|2022-01-12 14:58:50|8172|8169.2|8170.4|8167.6|8172.3|8169.5|8169.4|8166.6|53
1641999540000|2022-01-12 14:59:00|8170.6|8167.8|8170.4|8167.6|8171.4|8168.6|8167.4|8164.6|54
1641999550000|2022-01-12 14:59:10|8171.4|8168.6|8169.4|8166.6|8172.4|8169.6|8169.4|8166.6|47
1641999560000|2022-01-12 14:59:20|8170.4|8167.6|8171.4|8168.6|8172.4|8169.6|8169.4|8166.6|52
1641999570000|2022-01-12 14:59:30|8171.6|8168.8|8170.4|8167.6|8171.9|8169.1|8170.4|8167.6|36
1641999580000|2022-01-12 14:59:40|8170.8|8168|8167.4|8164.6|8170.8|8168|8167.4|8164.6|70
1641999590000|2022-01-12 14:59:50|8167.8|8165|8164.2|8161.4|8167.9|8165.1|8162.2|8159.4|778
1641999600000|2022-01-12 15:00:00|8165.1|8162.3|8162.2|8159.4|8166.6|8163.8|8162.2|8159.4|113
1641999610000|2022-01-12 15:00:10|8162.1|8159.3|8160.2|8157.4|8162.2|8159.4|8158|8155.2|312
1641999620000|2022-01-12 15:00:20|8160.6|8157.8|8161|8158.2|8161.6|8158.8|8158.6|8155.8|155
1641999630000|2022-01-12 15:00:30|8161.1|8158.3|8162.4|8159.6|8163|8160.2|8160|8157.2|179
1641999640000|2022-01-12 15:00:40|8162|8159.2|8164|8161.2|8164|8161.2|8162|8159.2|109
1641999650000|2022-01-12 15:00:50|8164.4|8161.6|8165|8162.2|8166.8|8164|8164|8161.2|57
1641999660000|2022-01-12 15:01:00|8164.8|8162|8162.4|8159.6|8165|8162.2|8160.9|8158.1|170
1641999670000|2022-01-12 15:01:10|8162.2|8159.4|8163|8160.2|8163.4|8160.6|8160.8|8158|70
1641999680000|2022-01-12 15:01:20|8162.9|8160.1|8166|8163.2|8166.8|8164|8162.5|8159.7|72
1641999690000|2022-01-12 15:01:30|8166.4|8163.6|8168|8165.2|8169|8166.2|8166|8163.2|111
1641999700000|2022-01-12 15:01:40|8167|8164.2|8171.4|8168.6|8171.5|8168.7|8167|8164.2|83
1641999710000|2022-01-12 15:01:50|8171|8168.2|8169|8166.2|8171.4|8168.6|8168.4|8165.6|121
1641999720000|2022-01-12 15:02:00|8169.4|8166.6|8167|8164.2|8169.4|8166.6|8167|8164.2|79
1641999730000|2022-01-12 15:02:10|8167.4|8164.6|8167|8164.2|8168.4|8165.6|8165|8162.2|56
1641999740000|2022-01-12 15:02:20|8166.9|8164.1|8162.4|8159.6|8167|8164.2|8162.4|8159.6|156
1641999750000|2022-01-12 15:02:30|8161.8|8159|8158.8|8156|8162.4|8159.6|8158.8|8156|192
1641999760000|2022-01-12 15:02:40|8159.2|8156.4|8158.2|8155.4|8159.2|8156.4|8155.8|8153|61
1641999770000|2022-01-12 15:02:50|8158.7|8155.9|8159.7|8156.9|8160.8|8158|8156.8|8154|65
1641999780000|2022-01-12 15:03:00|8158.8|8156|8159.8|8157|8159.8|8157|8157.8|8155|24
1641999790000|2022-01-12 15:03:10|8160.7|8157.9|8160.2|8157.4|8162.8|8160|8159.7|8156.9|89
1641999800000|2022-01-12 15:03:20|8159.7|8156.9|8157.2|8154.4|8160.2|8157.4|8156.8|8154|58
1641999810000|2022-01-12 15:03:30|8157.7|8154.9|8156.3|8153.5|8158.8|8156|8155.8|8153|70
1641999820000|2022-01-12 15:03:40|8156.2|8153.4|8157.2|8154.4|8157.2|8154.4|8154.8|8152|42
1641999830000|2022-01-12 15:03:50|8156.8|8154|8156.8|8154|8157.8|8155|8155.8|8153|49
1641999840000|2022-01-12 15:04:00|8157|8154.2|8157.8|8155|8159.2|8156.4|8156.8|8154|47
1641999850000|2022-01-12 15:04:10|8158.2|8155.4|8159.8|8157|8160.8|8158|8157.8|8155|48
1641999860000|2022-01-12 15:04:20|8158.8|8156|8159.8|8157|8160.8|8158|8158.8|8156|59
1641999870000|2022-01-12 15:04:30|8160.2|8157.4|8160.8|8158|8161.8|8159|8159.8|8157|43
1641999880000|2022-01-12 15:04:40|8159.9|8157.1|8155.8|8153|8159.9|8157.1|8153.8|8151|160
1641999890000|2022-01-12 15:04:50|8155.3|8152.5|8152.8|8150|8155.8|8153|8151.8|8149|92
1641999900000|2022-01-12 15:05:00|8153.8|8151|8155.2|8152.4|8155.6|8152.8|8152.8|8150|71
1641999910000|2022-01-12 15:05:10|8154.8|8152|8152.7|8149.9|8155.7|8152.9|8152.2|8149.4|73
1641999920000|2022-01-12 15:05:20|8152.8|8150|8151.2|8148.4|8152.8|8150|8150.8|8148|54
1641999930000|2022-01-12 15:05:30|8150.8|8148|8146.2|8143.4|8151.6|8148.8|8145.7|8142.9|160
1641999940000|2022-01-12 15:05:40|8146.6|8143.8|8146.6|8143.8|8146.7|8143.9|8143.6|8140.8|143
1641999950000|2022-01-12 15:05:50|8146.7|8143.9|8145.2|8142.4|8147.6|8144.8|8144.7|8141.9|128
1641999960000|2022-01-12 15:06:00|8146.2|8143.4|8146.6|8143.8|8147.8|8145|8144.7|8141.9|119
1641999970000|2022-01-12 15:06:10|8146.2|8143.4|8149.9|8147.1|8150.9|8148.1|8145.8|8143|355
1641999980000|2022-01-12 15:06:20|8149.8|8147|8148.4|8145.6|8151|8148.2|8148|8145.2|79
1641999990000|2022-01-12 15:06:30|8148.2|8145.4|8149|8146.2|8149|8146.2|8146.4|8143.6|86
1642000000000|2022-01-12 15:06:40|8149.5|8146.7|8150|8147.2|8152.4|8149.6|8149.4|8146.6|43
1642000010000|2022-01-12 15:06:50|8150.4|8147.6|8151.4|8148.6|8152|8149.2|8150|8147.2|55
1642000020000|2022-01-12 15:07:00|8151.5|8148.7|8148.9|8146.1|8152|8149.2|8147|8144.2|106
1642000030000|2022-01-12 15:07:10|8149|8146.2|8149|8146.2|8150|8147.2|8146.8|8144|62
1642000040000|2022-01-12 15:07:20|8150|8147.2|8150|8147.2|8152.6|8149.8|8149|8146.2|91
1642000050000|2022-01-12 15:07:30|8150.4|8147.6|8160.4|8157.6|8161.2|8158.4|8150.4|8147.6|690
1642000060000|2022-01-12 15:07:40|8160.8|8158|8160.2|8157.4|8162.2|8159.4|8160.2|8157.4|99
1642000070000|2022-01-12 15:07:50|8160.3|8157.5|8162.2|8159.4|8163.2|8160.4|8160.3|8157.5|70
1642000080000|2022-01-12 15:08:00|8162.1|8159.3|8165.2|8162.4|8165.8|8163|8161.8|8159|106
1642000090000|2022-01-12 15:08:10|8165.7|8162.9|8164.2|8161.4|8166.4|8163.6|8163.2|8160.4|70
1642000100000|2022-01-12 15:08:20|8163.8|8161|8164.2|8161.4|8166.2|8163.4|8163.8|8161|94
1642000110000|2022-01-12 15:08:30|8164.3|8161.5|8164.2|8161.4|8165.2|8162.4|8163.2|8160.4|78
1642000120000|2022-01-12 15:08:40|8163.2|8160.4|8163.8|8161|8165.2|8162.4|8163.2|8160.4|44
1642000130000|2022-01-12 15:08:50|8163.3|8160.5|8163.8|8161|8166.2|8163.4|8162.8|8160|56
1642000140000|2022-01-12 15:09:00|8163.4|8160.6|8163.8|8161|8164.8|8162|8162.4|8159.6|73
1642000150000|2022-01-12 15:09:10|8164.4|8161.6|8164.4|8161.6|8165.4|8162.6|8163.4|8160.6|51
1642000160000|2022-01-12 15:09:20|8164.2|8161.4|8165.4|8162.6|8165.4|8162.6|8162.4|8159.6|61
1642000170000|2022-01-12 15:09:30|8165.3|8162.5|8166.4|8163.6|8166.4|8163.6|8164.4|8161.6|55
1642000180000|2022-01-12 15:09:40|8166.8|8164|8167.4|8164.6|8167.8|8165|8166.4|8163.6|21
1642000190000|2022-01-12 15:09:50|8167.2|8164.4|8165.8|8163|8167.2|8164.4|8165.4|8162.6|35
1642000200000|2022-01-12 15:10:00|8166.4|8163.6|8166.8|8164|8168.4|8165.6|8165.8|8163|48
1642000210000|2022-01-12 15:10:10|8166.4|8163.6|8166.4|8163.6|8167.4|8164.6|8165.4|8162.6|25
1642000220000|2022-01-12 15:10:20|8166.2|8163.4|8168.4|8165.6|8169.4|8166.6|8165.4|8162.6|43
1642000230000|2022-01-12 15:10:30|8168.8|8166|8170.4|8167.6|8170.4|8167.6|8168.4|8165.6|36
1642000240000|2022-01-12 15:10:40|8170.3|8167.5|8170.8|8168|8171.4|8168.6|8168.4|8165.6|82
1642000250000|2022-01-12 15:10:50|8170.4|8167.6|8172.4|8169.6|8172.4|8169.6|8169.4|8166.6|47
1642000260000|2022-01-12 15:11:00|8172.9|8170.1|8176.4|8173.6|8176.4|8173.6|8171.6|8168.8|179
1642000270000|2022-01-12 15:11:10|8176.6|8173.8|8175.4|8172.6|8177.8|8175|8175.4|8172.6|125
1642000280000|2022-01-12 15:11:20|8174.8|8172|8176.4|8173.6|8176.9|8174.1|8174.8|8172|35
1642000290000|2022-01-12 15:11:30|8175.8|8173|8174.4|8171.6|8177.4|8174.6|8174.4|8171.6|88
1642000300000|2022-01-12 15:11:40|8173.5|8170.7|8174.4|8171.6|8175.3|8172.5|8172.8|8170|20
1642000310000|2022-01-12 15:11:50|8174.8|8172|8174.4|8171.6|8175.4|8172.6|8174|8171.2|14
1642000320000|2022-01-12 15:12:00|8174.8|8172|8176.9|8174.1|8177.5|8174.7|8174.4|8171.6|283
1642000330000|2022-01-12 15:12:10|8176.5|8173.7|8177.5|8174.7|8178.4|8175.6|8176.4|8173.6|37
1642000340000|2022-01-12 15:12:20|8177.4|8174.6|8178.4|8175.6|8178.5|8175.7|8177.4|8174.6|45
1642000350000|2022-01-12 15:12:30|8178.5|8175.7|8175.2|8172.4|8178.5|8175.7|8171.8|8169|249
1642000360000|2022-01-12 15:12:40|8175.4|8172.6|8175.2|8172.4|8176.4|8173.6|8174.2|8171.4|52
1642000370000|2022-01-12 15:12:50|8174.8|8172|8172.2|8169.4|8175.2|8172.4|8171.8|8169|48
1642000380000|2022-01-12 15:13:00|8171.8|8169|8172.2|8169.4|8173.8|8171|8171.2|8168.4|44
1642000390000|2022-01-12 15:13:10|8172|8169.2|8169.2|8166.4|8172.2|8169.4|8169.2|8166.4|179
1642000400000|2022-01-12 15:13:20|8170|8167.2|8169.2|8166.4|8170|8167.2|8168.2|8165.4|51
1642000410000|2022-01-12 15:13:30|8169.7|8166.9|8168.2|8165.4|8169.7|8166.9|8168.2|8165.4|54
1642000420000|2022-01-12 15:13:40|8168|8165.2|8165|8162.2|8168|8165.2|8165|8162.2|147
1642000430000|2022-01-12 15:13:50|8164.6|8161.8|8164.7|8161.9|8165|8162.2|8161.6|8158.8|103
1642000440000|2022-01-12 15:14:00|8164.6|8161.8|8157.6|8154.8|8164.6|8161.8|8157.2|8154.4|253
1642000450000|2022-01-12 15:14:10|8157.2|8154.4|8158.2|8155.4|8158.6|8155.8|8156|8153.2|97
1642000460000|2022-01-12 15:14:20|8158.6|8155.8|8157.6|8154.8|8160.2|8157.4|8157.6|8154.8|119
1642000470000|2022-01-12 15:14:30|8158|8155.2|8157.6|8154.8|8158.2|8155.4|8157|8154.2|42
1642000480000|2022-01-12 15:14:40|8157|8154.2|8159.2|8156.4|8160.6|8157.8|8157|8154.2|72
1642000490000|2022-01-12 15:14:50|8159.6|8156.8|8158.6|8155.8|8159.6|8156.8|8158.6|8155.8|25
1642000500000|2022-01-12 15:15:00|8158.8|8156|8162.2|8159.4|8163.7|8160.9|8158.2|8155.4|79
1642000510000|2022-01-12 15:15:10|8162.6|8159.8|8158.6|8155.8|8162.6|8159.8|8158.6|8155.8|47
1642000520000|2022-01-12 15:15:20|8158.2|8155.4|8159.2|8156.4|8161.2|8158.4|8158.2|8155.4|357
1642000530000|2022-01-12 15:15:30|8159|8156.2|8158.7|8155.9|8159.2|8156.4|8157.1|8154.3|35
1642000540000|2022-01-12 15:15:40|8159.1|8156.3|8158.2|8155.4|8159.2|8156.4|8157.2|8154.4|15
1642000550000|2022-01-12 15:15:50|8158.6|8155.8|8159.7|8156.9|8160.1|8157.3|8158.2|8155.4|30
1642000560000|2022-01-12 15:16:00|8159.6|8156.8|8153.6|8150.8|8161.2|8158.4|8153.2|8150.4|91
1642000570000|2022-01-12 15:16:10|8154.2|8151.4|8148|8145.2|8154.6|8151.8|8147.6|8144.8|217
1642000580000|2022-01-12 15:16:20|8148.2|8145.4|8150.6|8147.8|8151|8148.2|8147|8144.2|139
1642000590000|2022-01-12 15:16:30|8151|8148.2|8155|8152.2|8155.6|8152.8|8151|8148.2|83
1642000600000|2022-01-12 15:16:40|8155.2|8152.4|8158.2|8155.4|8158.6|8155.8|8155.2|8152.4|51
1642000610000|2022-01-12 15:16:50|8158.6|8155.8|8165.2|8162.4|8165.2|8162.4|8158.2|8155.4|132
1642000620000|2022-01-12 15:17:00|8165|8162.2|8167.2|8164.4|8167.2|8164.4|8164.2|8161.4|108
1642000630000|2022-01-12 15:17:10|8168.2|8165.4|8168.2|8165.4|8169.2|8166.4|8166|8163.2|274
1642000640000|2022-01-12 15:17:20|8168|8165.2|8163.6|8160.8|8168.6|8165.8|8163.6|8160.8|61
1642000650000|2022-01-12 15:17:30|8164|8161.2|8164|8161.2|8165|8162.2|8163.2|8160.4|32
1642000660000|2022-01-12 15:17:40|8164.1|8161.3|8157.9|8155.1|8164.2|8161.4|8156.4|8153.6|765
1642000670000|2022-01-12 15:17:50|8158|8155.2|8159|8156.2|8160|8157.2|8156.8|8154|78
1642000680000|2022-01-12 15:18:00|8160|8157.2|8162.5|8159.7|8162.5|8159.7|8159.4|8156.6|49
1642000690000|2022-01-12 15:18:10|8162.6|8159.8|8162.9|8160.1|8164|8161.2|8162|8159.2|211
1642000700000|2022-01-12 15:18:20|8163|8160.2|8163|8160.2|8164|8161.2|8163|8160.2|24
1642000710000|2022-01-12 15:18:30|8163.5|8160.7|8161|8158.2|8164|8161.2|8161|8158.2|53
1642000720000|2022-01-12 15:18:40|8161.4|8158.6|8163.9|8161.1|8164|8161.2|8161.4|8158.6|33
1642000730000|2022-01-12 15:18:50|8164|8161.2|8163|8160.2|8164.4|8161.6|8161.8|8159|75
1642000740000|2022-01-12 15:19:00|8164|8161.2|8162.4|8159.6|8165|8162.2|8161.9|8159.1|98
1642000750000|2022-01-12 15:19:10|8163|8160.2|8161.4|8158.6|8163.4|8160.6|8160.8|8158|61
1642000760000|2022-01-12 15:19:20|8161.8|8159|8159.8|8157|8165.3|8162.5|8159.8|8157|109
1642000770000|2022-01-12 15:19:30|8159.9|8157.1|8158.4|8155.6|8160.4|8157.6|8157.4|8154.6|21
1642000780000|2022-01-12 15:19:40|8159|8156.2|8157.8|8155|8160|8157.2|8157.8|8155|73
1642000790000|2022-01-12 15:19:50|8158|8155.2|8155.8|8153|8158.9|8156.1|8155.8|8153|51
1642000800000|2022-01-12 15:20:00|8156.8|8154|8155.6|8152.8|8157.8|8155|8154.8|8152|160
1642000810000|2022-01-12 15:20:10|8155.2|8152.4|8156.8|8154|8156.8|8154|8155.2|8152.4|28
1642000820000|2022-01-12 15:20:20|8157.8|8155|8162.9|8160.1|8164|8161.2|8156.8|8154|117
1642000830000|2022-01-12 15:20:30|8163|8160.2|8163.4|8160.6|8164|8161.2|8162.4|8159.6|54
1642000840000|2022-01-12 15:20:40|8163.6|8160.8|8165|8162.2|8166|8163.2|8163.6|8160.8|47
1642000850000|2022-01-12 15:20:50|8164.9|8162.1|8163.4|8160.6|8165.4|8162.6|8163|8160.2|61
1642000860000|2022-01-12 15:21:00|8164|8161.2|8163.8|8161|8165.8|8163|8163.8|8161|69
1642000870000|2022-01-12 15:21:10|8163.9|8161.1|8164.4|8161.6|8165.4|8162.6|8162.8|8160|58
1642000880000|2022-01-12 15:21:20|8164.6|8161.8|8159.8|8157|8166.4|8163.6|8159.8|8157|123
1642000890000|2022-01-12 15:21:30|8160|8157.2|8158.8|8156|8161|8158.2|8158.8|8156|44
1642000900000|2022-01-12 15:21:40|8159|8156.2|8163|8160.2|8163|8160.2|8159|8156.2|30
1642000910000|2022-01-12 15:21:50|8163.2|8160.4|8165.5|8162.7|8165.5|8162.7|8163|8160.2|52
1642000920000|2022-01-12 15:22:00|8166|8163.2|8166.4|8163.6|8168|8165.2|8165|8162.2|99
1642000930000|2022-01-12 15:22:10|8166|8163.2|8166.2|8163.4|8168.8|8166|8166|8163.2|95
1642000940000|2022-01-12 15:22:20|8167|8164.2|8165.9|8163.1|8168|8165.2|8165|8162.2|56
1642000950000|2022-01-12 15:22:30|8166|8163.2|8164.8|8162|8166.5|8163.7|8164.4|8161.6|79
1642000960000|2022-01-12 15:22:40|8164.5|8161.7|8161.9|8159.1|8165.8|8163|8161|8158.2|50
1642000970000|2022-01-12 15:22:50|8162.4|8159.6|8163.4|8160.6|8163.8|8161|8162|8159.2|19
1642000980000|2022-01-12 15:23:00|8163.5|8160.7|8165|8162.2|8165.4|8162.6|8163|8160.2|64
1642000990000|2022-01-12 15:23:10|8166|8163.2|8166.4|8163.6|8167.2|8164.4|8166|8163.2|51
1642001000000|2022-01-12 15:23:20|8166.6|8163.8|8163.4|8160.6|8167|8164.2|8163|8160.2|38
1642001010000|2022-01-12 15:23:30|8163|8160.2|8165.9|8163.1|8166|8163.2|8163|8160.2|52
1642001020000|2022-01-12 15:23:40|8166|8163.2|8166.4|8163.6|8167|8164.2|8166|8163.2|34
1642001030000|2022-01-12 15:23:50|8166|8163.2|8164.4|8161.6|8167|8164.2|8164|8161.2|55
1642001040000|2022-01-12 15:24:00|8164|8161.2|8164|8161.2|8164.4|8161.6|8162|8159.2|74
1642001050000|2022-01-12 15:24:10|8164.2|8161.4|8163|8160.2|8165.4|8162.6|8163|8160.2|61
1642001060000|2022-01-12 15:24:20|8163.5|8160.7|8159.9|8157.1|8163.9|8161.1|8159|8156.2|54
1642001070000|2022-01-12 15:24:30|8159.4|8156.6|8158|8155.2|8159.4|8156.6|8157.8|8155|42
1642001080000|2022-01-12 15:24:40|8157.8|8155|8161|8158.2|8162|8159.2|8157.8|8155|58
1642001090000|2022-01-12 15:24:50|8161.4|8158.6|8159.9|8157.1|8161.4|8158.6|8159.4|8156.6|59
1642001100000|2022-01-12 15:25:00|8159.8|8157|8160|8157.2|8160.8|8158|8159|8156.2|45
1642001110000|2022-01-12 15:25:10|8159.9|8157.1|8158|8155.2|8159.9|8157.1|8158|8155.2|36
1642001120000|2022-01-12 15:25:20|8157.8|8155|8158|8155.2|8159|8156.2|8157|8154.2|53
1642001130000|2022-01-12 15:25:30|8157.9|8155.1|8158|8155.2|8159.4|8156.6|8157.8|8155|88
1642001140000|2022-01-12 15:25:40|8158.4|8155.6|8159|8156.2|8159|8156.2|8158|8155.2|53
1642001150000|2022-01-12 15:25:50|8159.9|8157.1|8159.8|8157|8160|8157.2|8159|8156.2|15
1642001160000|2022-01-12 15:26:00|8159.9|8157.1|8159|8156.2|8160.8|8158|8157.9|8155.1|47
1642001170000|2022-01-12 15:26:10|8159.4|8156.6|8158.4|8155.6|8159.5|8156.7|8158|8155.2|43
1642001180000|2022-01-12 15:26:20|8158|8155.2|8158|8155.2|8158.5|8155.7|8158|8155.2|21
1642001190000|2022-01-12 15:26:30|8157.9|8155.1|8156.4|8153.6|8158|8155.2|8156|8153.2|30
1642001200000|2022-01-12 15:26:40|8156.9|8154.1|8153.4|8150.6|8156.9|8154.1|8153|8150.2|44
1642001210000|2022-01-12 15:26:50|8153|8150.2|8155|8152.2|8155|8152.2|8153|8150.2|28
1642001220000|2022-01-12 15:27:00|8154.5|8151.7|8154.8|8152|8156|8153.2|8154|8151.2|70
1642001230000|2022-01-12 15:27:10|8154|8151.2|8156|8153.2|8156.4|8153.6|8154|8151.2|83
1642001240000|2022-01-12 15:27:20|8156.4|8153.6|8155.5|8152.7|8156.9|8154.1|8155|8152.2|37
1642001250000|2022-01-12 15:27:30|8155.9|8153.1|8155|8152.2|8156|8153.2|8154.5|8151.7|23
1642001260000|2022-01-12 15:27:40|8154.9|8152.1|8155|8152.2|8155|8152.2|8154|8151.2|61
1642001270000|2022-01-12 15:27:50|8154.5|8151.7|8154|8151.2|8155.4|8152.6|8153|8150.2|30
1642001280000|2022-01-12 15:28:00|8154.5|8151.7|8157.5|8154.7|8158|8155.2|8154.4|8151.6|112
1642001290000|2022-01-12 15:28:10|8157.6|8154.8|8157.9|8155.1|8158|8155.2|8157|8154.2|45
1642001300000|2022-01-12 15:28:20|8158|8155.2|8156|8153.2|8158|8155.2|8152|8149.2|123
1642001310000|2022-01-12 15:28:30|8156.2|8153.4|8157|8154.2|8157|8154.2|8156|8153.2|22
1642001320000|2022-01-12 15:28:40|8156.5|8153.7|8151|8148.2|8156.5|8153.7|8151|8148.2|78
1642001330000|2022-01-12 15:28:50|8150.9|8148.1|8153.1|8150.3|8154.4|8151.6|8150.5|8147.7|47
1642001340000|2022-01-12 15:29:00|8153.9|8151.1|8155.4|8152.6|8157.3|8154.5|8153.5|8150.6|79
1642001350000|2022-01-12 15:29:10|8155.5|8152.7|8155|8152.2|8155.5|8152.7|8154|8151.2|54
1642001360000|2022-01-12 15:29:20|8154.9|8152.1|8152.5|8149.7|8154.9|8152.1|8152.5|8149.7|43
1642001370000|2022-01-12 15:29:30|8152.9|8150.1|8151.5|8148.7|8152.9|8150.1|8151.4|8148.6|59
1642001380000|2022-01-12 15:29:40|8151.4|8148.6|8155.4|8152.6|8155.4|8152.6|8151.4|8148.6|20
1642001390000|2022-01-12 15:29:50|8155.3|8152.5|8154.2|8150.2|8157.1|8152.5|8151.7|8147.1|47
1642001400000|2022-01-12 15:30:00|8154.6|8150.6|8182.2|8178.2|8182.4|8179.6|8154.6|8149.8|760
1642001410000|2022-01-12 15:30:10|8182.5|8179.7|8184.6|8181.8|8188.9|8186.1|8176.4|8173.6|1503
1642001420000|2022-01-12 15:30:20|8184.7|8181.9|8179.5|8176.7|8185.5|8182.7|8178.7|8175.9|244
1642001430000|2022-01-12 15:30:30|8179.6|8176.8|8179.1|8176.3|8179.6|8176.8|8174.5|8171.2|259
1642001440000|2022-01-12 15:30:40|8179|8176.2|8185.7|8182.9|8187.2|8184.4|8177.5|8174.7|216
1642001450000|2022-01-12 15:30:50|8186.7|8183.9|8190.6|8187.8|8191.7|8188.9|8186.7|8183.9|348
1642001460000|2022-01-12 15:31:00|8190.7|8187.9|8184.6|8181.8|8192.7|8189.9|8178.6|8175.8|341
1642001470000|2022-01-12 15:31:10|8184|8181.2|8185|8182.2|8187.5|8184.7|8183.6|8180.8|102
1642001480000|2022-01-12 15:31:20|8184.6|8181.8|8189.6|8186.8|8191.1|8188.3|8184.6|8181.8|195
1642001490000|2022-01-12 15:31:30|8189.1|8186.3|8185|8182.2|8189.1|8186.3|8180|8177.2|775
1642001500000|2022-01-12 15:31:40|8185.2|8182.4|8188|8185.2|8200|8197.2|8185.1|8182.3|586
1642001510000|2022-01-12 15:31:50|8187.6|8184.8|8188|8185.2|8189.4|8186.6|8184|8181.2|355
1642001520000|2022-01-12 15:32:00|8187.4|8184.6|8176|8173.2|8187.6|8184.8|8174.2|8171.4|567
1642001530000|2022-01-12 15:32:10|8176.4|8173.6|8174.8|8172|8177|8174.2|8170.4|8167.6|271
1642001540000|2022-01-12 15:32:20|8174.9|8172.1|8176|8173.2|8178|8175.2|8171.2|8168.4|244
1642001550000|2022-01-12 15:32:30|8176.5|8173.7|8181.2|8178.4|8183.2|8180.4|8174|8171.2|336
1642001560000|2022-01-12 15:32:40|8180.4|8177.6|8183.8|8181|8184.8|8182|8178.8|8176|490
1642001570000|2022-01-12 15:32:50|8183.7|8180.9|8185.8|8183|8185.8|8183|8181.2|8178.4|170
1642001580000|2022-01-12 15:33:00|8185.6|8182.8|8184.2|8181.4|8186.8|8184|8181.8|8179|195
1642001590000|2022-01-12 15:33:10|8183.8|8181|8181.6|8178.8|8184.8|8182|8181.6|8178.8|84
1642001600000|2022-01-12 15:33:20|8180.8|8178|8178.6|8175.8|8181.7|8178.9|8174|8171.2|293
1642001610000|2022-01-12 15:33:30|8179.6|8176.8|8183.6|8180.8|8184.2|8181.4|8179.6|8176.8|95
1642001620000|2022-01-12 15:33:40|8183.2|8180.4|8183.2|8180.4|8184.7|8181.9|8181.6|8178.8|82
1642001630000|2022-01-12 15:33:50|8182.8|8180|8181.8|8179|8182.8|8180|8179.8|8177|320
1642001640000|2022-01-12 15:34:00|8182|8179.2|8179.2|8176.4|8183.7|8180.9|8178.8|8176|172
1642001650000|2022-01-12 15:34:10|8178.8|8176|8185.3|8182.5|8185.3|8182.5|8176.2|8173.4|677
1642001660000|2022-01-12 15:34:20|8185.2|8182.4|8192.9|8190.1|8193.8|8191|8183.8|8181|299
1642001670000|2022-01-12 15:34:30|8193.8|8191|8194|8191.2|8194.8|8192|8191.4|8188.6|117
1642001680000|2022-01-12 15:34:40|8194.4|8191.6|8190.8|8188|8194.9|8192.1|8189.8|8187|106
1642001690000|2022-01-12 15:34:50|8190.4|8187.6|8188.8|8186|8191.8|8189|8186.8|8184|96
1642001700000|2022-01-12 15:35:00|8189.4|8186.6|8193.8|8191|8195.4|8192.6|8189.4|8186.6|183
1642001710000|2022-01-12 15:35:10|8193.9|8191.1|8196.4|8193.6|8199.2|8196.4|8193|8190.2|485
1642001720000|2022-01-12 15:35:20|8196.9|8194.1|8197.8|8195|8199.9|8197.1|8196.8|8194|138
1642001730000|2022-01-12 15:35:30|8198|8195.2|8200.2|8197.4|8200.6|8197.8|8197.8|8195|125
1642001740000|2022-01-12 15:35:40|8200.6|8197.8|8198|8195.2|8200.6|8197.8|8195.8|8193|227
1642001750000|2022-01-12 15:35:50|8198.2|8195.4|8192|8189.2|8198.8|8196|8190.6|8187.8|202
1642001760000|2022-01-12 15:36:00|8192.5|8189.7|8196.6|8193.8|8197|8194.2|8192|8189.2|119
1642001770000|2022-01-12 15:36:10|8196.2|8193.4|8197.2|8194.4|8198|8195.2|8195|8192.2|94
1642001780000|2022-01-12 15:36:20|8197.6|8194.8|8197.6|8194.8|8198.6|8195.8|8196|8193.2|197
1642001790000|2022-01-12 15:36:30|8198.6|8195.8|8201.2|8198.4|8204.2|8201.4|8197.6|8194.8|799
1642001800000|2022-01-12 15:36:40|8201.4|8198.6|8205.4|8202.6|8205.8|8203|8201.2|8198.4|267
1642001810000|2022-01-12 15:36:50|8205.8|8203|8199.6|8196.8|8206.3|8203.5|8197.2|8194.4|380
1642001820000|2022-01-12 15:37:00|8200.2|8197.4|8203.7|8200.9|8203.8|8201|8200.2|8197.4|195
1642001830000|2022-01-12 15:37:10|8203.6|8200.8|8195.2|8192.4|8204.2|8201.4|8195.2|8192.4|240
1642001840000|2022-01-12 15:37:20|8195.3|8192.5|8198|8195.2|8199|8196.2|8195.3|8192.5|106
1642001850000|2022-01-12 15:37:30|8198.2|8195.4|8201.8|8199|8202.8|8200|8198.2|8195.4|109
1642001860000|2022-01-12 15:37:40|8202.2|8199.4|8198.4|8195.6|8202.4|8199.6|8198.2|8195.4|80
1642001870000|2022-01-12 15:37:50|8198.8|8196|8196.8|8194|8200.4|8197.6|8196.8|8194|63
1642001880000|2022-01-12 15:38:00|8196.7|8193.9|8195.8|8193|8198.8|8196|8195.4|8192.6|55
1642001890000|2022-01-12 15:38:10|8195.4|8192.6|8189.6|8186.8|8198|8195.2|8188.2|8185.4|521
1642001900000|2022-01-12 15:38:20|8189.1|8186.3|8189.1|8186.3|8190|8187.2|8187.8|8185|86
1642001910000|2022-01-12 15:38:30|8189|8186.2|8190.7|8187.9|8191.2|8188.4|8188.6|8185.8|81
1642001920000|2022-01-12 15:38:40|8190.6|8187.8|8192.2|8189.4|8195.4|8192.6|8190.2|8187.4|234
1642001930000|2022-01-12 15:38:50|8191.3|8188.5|8193.2|8190.4|8196|8193.2|8191.2|8188.4|105
1642001940000|2022-01-12 15:39:00|8192.9|8190.1|8192.2|8189.4|8194.2|8191.4|8190.8|8188|91
1642001950000|2022-01-12 15:39:10|8191.8|8189|8190.3|8187.5|8193.4|8190.6|8188.8|8186|91
1642001960000|2022-01-12 15:39:20|8190.2|8187.4|8190.2|8187.4|8192.9|8190.1|8189.8|8187|54
1642001970000|2022-01-12 15:39:30|8190.3|8187.5|8189.8|8187|8190.8|8188|8187.8|8185|89
1642001980000|2022-01-12 15:39:40|8190.2|8187.4|8187.4|8184.6|8190.4|8187.6|8187.4|8184.6|106
1642001990000|2022-01-12 15:39:50|8187.8|8185|8189.4|8186.6|8190.8|8188|8187.8|8185|124
1642002000000|2022-01-12 15:40:00|8189.8|8187|8191.4|8188.6|8194.4|8191.6|8189.8|8187|102
1642002010000|2022-01-12 15:40:10|8191.8|8189|8186.3|8183.5|8192.4|8189.6|8185.2|8182.4|96
1642002020000|2022-01-12 15:40:20|8186.4|8183.6|8190.2|8187.4|8190.4|8187.6|8185.4|8182.6|70
1642002030000|2022-01-12 15:40:30|8189.4|8186.6|8186.3|8183.5|8190.8|8188|8185.3|8182.5|84
1642002040000|2022-01-12 15:40:40|8186.4|8183.6|8186.4|8183.6|8189.8|8187|8186.4|8183.6|84
1642002050000|2022-01-12 15:40:50|8186.8|8184|8193.4|8190.6|8193.4|8190.6|8186.5|8183.7|64
1642002060000|2022-01-12 15:41:00|8193.8|8191|8195.4|8192.6|8195.8|8193|8192.4|8189.6|115
1642002070000|2022-01-12 15:41:10|8195.2|8192.4|8196|8193.2|8198.6|8195.8|8193.8|8191|830
1642002080000|2022-01-12 15:41:20|8195|8192.2|8195|8192.2|8197.5|8194.7|8195|8192.2|94
1642002090000|2022-01-12 15:41:30|8195.1|8192.3|8190.4|8187.6|8195.6|8192.8|8190.4|8187.6|65
1642002100000|2022-01-12 15:41:40|8190|8187.2|8186.4|8183.6|8190.5|8187.7|8185.6|8182.8|97
1642002110000|2022-01-12 15:41:50|8186.9|8184.1|8187.2|8184.4|8187.4|8184.6|8184.8|8182|321
1642002120000|2022-01-12 15:42:00|8186.8|8184|8189.5|8186.7|8190.6|8187.8|8186.3|8183.5|255
1642002130000|2022-01-12 15:42:10|8189.6|8186.8|8191.5|8188.7|8192.4|8189.6|8188.6|8185.8|77
1642002140000|2022-01-12 15:42:20|8191|8188.2|8188.9|8186.1|8191.6|8188.8|8187.4|8184.6|77
1642002150000|2022-01-12 15:42:30|8189|8186.2|8189.4|8186.6|8190.4|8187.6|8188|8185.2|26
1642002160000|2022-01-12 15:42:40|8189.5|8186.7|8188.4|8185.6|8190.4|8187.6|8186.4|8183.6|101
1642002170000|2022-01-12 15:42:50|8190.4|8187.6|8181.2|8178.4|8191.4|8188.6|8180|8177.2|769
1642002180000|2022-01-12 15:43:00|8181.4|8178.6|8181.8|8179|8182.3|8179.5|8179.8|8177|70
1642002190000|2022-01-12 15:43:10|8182.2|8179.4|8182.2|8179.4|8185.2|8182.4|8180.2|8177.4|378
1642002200000|2022-01-12 15:43:20|8182.6|8179.8|8182.2|8179.4|8182.6|8179.8|8181.2|8178.4|39
1642002210000|2022-01-12 15:43:30|8182.4|8179.6|8185.2|8182.4|8186.2|8183.4|8182.4|8179.6|67
1642002220000|2022-01-12 15:43:40|8185.6|8182.8|8185.2|8182.4|8185.6|8182.8|8184|8181.2|36
1642002230000|2022-01-12 15:43:50|8185.6|8182.8|8186.7|8183.9|8187.2|8184.4|8185.1|8182.3|41
1642002240000|2022-01-12 15:44:00|8187.2|8184.4|8189.8|8187|8191.4|8188.6|8186.7|8183.9|173
1642002250000|2022-01-12 15:44:10|8189.4|8186.6|8196.2|8193.4|8196.8|8194|8189.4|8186.6|149
1642002260000|2022-01-12 15:44:20|8196.4|8193.6|8203.4|8200.6|8204.8|8202|8195.8|8193|328
1642002270000|2022-01-12 15:44:30|8203.8|8201|8202.3|8199.5|8203.8|8201|8202.3|8199.5|82
1642002280000|2022-01-12 15:44:40|8202.4|8199.6|8203.2|8200.4|8204.3|8201.5|8202.2|8199.4|51
1642002290000|2022-01-12 15:44:50|8202.8|8200|8203.8|8201|8203.8|8201|8200.8|8198|74
1642002300000|2022-01-12 15:45:00|8204.4|8201.6|8207|8204.2|8209.4|8206.6|8204.4|8201.6|378
1642002310000|2022-01-12 15:45:10|8207.4|8204.6|8206.3|8203.5|8208.4|8205.6|8204.6|8201.8|299
1642002320000|2022-01-12 15:45:20|8206.4|8203.6|8203.8|8201|8208.2|8205.4|8200.8|8198|204
1642002330000|2022-01-12 15:45:30|8204.2|8201.4|8205.2|8202.4|8205.8|8203|8204.2|8201.4|105
1642002340000|2022-01-12 15:45:40|8205.8|8203|8207.8|8205|8211.4|8208.6|8205.3|8202.5|176
1642002350000|2022-01-12 15:45:50|8207.2|8204.4|8207.2|8204.4|8209.2|8206.4|8206.2|8203.4|240
1642002360000|2022-01-12 15:46:00|8206.8|8204|8202.4|8199.6|8206.9|8204.1|8200.4|8197.6|174
1642002370000|2022-01-12 15:46:10|8202.8|8200|8201.8|8199|8203.3|8200.5|8200.2|8197.4|110
1642002380000|2022-01-12 15:46:20|8201.3|8198.5|8200.2|8197.4|8201.8|8199|8197.4|8194.6|149
1642002390000|2022-01-12 15:46:30|8199.7|8196.9|8198.2|8195.4|8200.2|8197.4|8196.2|8193.4|135
1642002400000|2022-01-12 15:46:40|8198.6|8195.8|8201.7|8198.9|8201.7|8198.9|8198.6|8195.8|56
1642002410000|2022-01-12 15:46:50|8201.8|8199|8199.7|8196.9|8202.2|8199.4|8199.2|8196.4|79
1642002420000|2022-01-12 15:47:00|8199.6|8196.8|8197.2|8194.4|8199.6|8196.8|8197.1|8194.3|72
1642002430000|2022-01-12 15:47:10|8197|8194.2|8190|8187.2|8197.2|8194.4|8189|8186.2|304
1642002440000|2022-01-12 15:47:20|8190.2|8187.4|8191.2|8188.4|8192.2|8189.4|8189.6|8186.8|84
1642002450000|2022-01-12 15:47:30|8191.7|8188.9|8194.2|8191.4|8195.1|8192.3|8191.2|8188.4|79
1642002460000|2022-01-12 15:47:40|8194.1|8191.3|8198.6|8195.8|8199.2|8196.4|8194.1|8191.3|101
1642002470000|2022-01-12 15:47:50|8198.7|8195.9|8198.2|8195.4|8199.2|8196.4|8198.1|8195.3|102
1642002480000|2022-01-12 15:48:00|8198.1|8195.3|8198.1|8195.3|8198.6|8195.8|8195.7|8192.9|70
1642002490000|2022-01-12 15:48:10|8197.2|8194.4|8197|8194.2|8199.2|8196.4|8196.6|8193.8|52
1642002500000|2022-01-12 15:48:20|8197.1|8194.3|8196.6|8193.8|8199.2|8196.4|8196.2|8193.4|51
1642002510000|2022-01-12 15:48:30|8196.2|8193.4|8199.2|8196.4|8199.2|8196.4|8196.2|8193.4|39
1642002520000|2022-01-12 15:48:40|8198.6|8195.8|8196|8193.2|8199.2|8196.4|8195.2|8192.4|34
1642002530000|2022-01-12 15:48:50|8195.6|8192.8|8194.2|8191.4|8196.2|8193.4|8194.2|8191.4|40
1642002540000|2022-01-12 15:49:00|8194|8191.2|8193.2|8190.4|8198.2|8195.4|8193|8190.2|118
1642002550000|2022-01-12 15:49:10|8193.6|8190.8|8191.2|8188.4|8195.2|8192.4|8189.6|8186.8|90
1642002560000|2022-01-12 15:49:20|8191.6|8188.8|8189.6|8186.8|8191.7|8188.9|8189|8186.2|75
1642002570000|2022-01-12 15:49:30|8190.1|8187.3|8191.1|8188.3|8191.1|8188.3|8189.2|8186.4|20
1642002580000|2022-01-12 15:49:40|8191|8188.2|8188.6|8185.8|8191.6|8188.8|8187.2|8184.4|55
1642002590000|2022-01-12 15:49:50|8189.4|8186.6|8192.2|8189.4|8192.2|8189.4|8189.4|8186.6|28
1642002600000|2022-01-12 15:50:00|8192.4|8189.6|8185.2|8182.4|8192.4|8189.6|8184.2|8181.4|155
1642002610000|2022-01-12 15:50:10|8185.6|8182.8|8188.2|8185.4|8189|8186.2|8185.2|8182.4|54
1642002620000|2022-01-12 15:50:20|8188.1|8185.3|8187.6|8184.8|8188.6|8185.8|8187|8184.2|65
1642002630000|2022-01-12 15:50:30|8187.7|8184.9|8187.6|8184.8|8188.6|8185.8|8187.2|8184.4|40
1642002640000|2022-01-12 15:50:40|8187.2|8184.4|8187.6|8184.8|8188|8185.2|8186.2|8183.4|15
1642002650000|2022-01-12 15:50:50|8187.8|8185|8185.2|8182.4|8188.6|8185.8|8183.2|8180.4|88
1642002660000|2022-01-12 15:51:00|8184.7|8181.9|8186.2|8183.4|8187.6|8184.8|8183.2|8180.4|78
1642002670000|2022-01-12 15:51:10|8187.2|8184.4|8189.2|8186.4|8191.2|8188.4|8187.2|8184.4|79
1642002680000|2022-01-12 15:51:20|8189.6|8186.8|8187.2|8184.4|8189.6|8186.8|8187.2|8184.4|40
1642002690000|2022-01-12 15:51:30|8186.7|8183.9|8187.2|8184.4|8188.2|8185.4|8186.2|8183.4|39
1642002700000|2022-01-12 15:51:40|8188.2|8185.4|8190.6|8187.8|8191.6|8188.8|8188.2|8185.4|86
1642002710000|2022-01-12 15:51:50|8191.1|8188.3|8192.8|8190|8192.8|8190|8191.1|8188.3|93
1642002720000|2022-01-12 15:52:00|8192.9|8190.1|8191.8|8189|8193.4|8190.6|8190.4|8187.6|83
1642002730000|2022-01-12 15:52:10|8191.9|8189.1|8189.3|8186.5|8193.4|8190.6|8189.2|8186.4|56
1642002740000|2022-01-12 15:52:20|8189.2|8186.4|8189.4|8186.6|8189.8|8187|8187.2|8184.4|52
1642002750000|2022-01-12 15:52:30|8189.2|8186.4|8188.4|8185.6|8189.4|8186.6|8186.4|8183.6|62
1642002760000|2022-01-12 15:52:40|8187.4|8184.6|8184.3|8181.5|8188.4|8185.6|8183.3|8180.5|379
1642002770000|2022-01-12 15:52:50|8184.8|8182|8182.8|8180|8185|8182.2|8182.6|8179.8|60
1642002780000|2022-01-12 15:53:00|8182.6|8179.8|8179.1|8176.3|8182.6|8179.8|8177.6|8174.8|256
1642002790000|2022-01-12 15:53:10|8179.2|8176.4|8179|8176.2|8180|8177.2|8175.5|8172.7|508
1642002800000|2022-01-12 15:53:20|8178.9|8176.1|8182|8179.2|8183|8180.2|8178|8175.2|103
1642002810000|2022-01-12 15:53:30|8182.1|8179.3|8183|8180.2|8184.4|8181.6|8182|8179.2|189
1642002820000|2022-01-12 15:53:40|8183.4|8180.6|8185|8182.2|8185|8182.2|8183|8180.2|72
1642002830000|2022-01-12 15:53:50|8184.9|8182.1|8184.4|8181.6|8185.9|8183.1|8184.4|8181.6|25
1642002840000|2022-01-12 15:54:00|8183.4|8180.6|8183.4|8180.6|8185.5|8182.7|8182.4|8179.6|61
1642002850000|2022-01-12 15:54:10|8183.8|8181|8180.8|8178|8184.4|8181.6|8180.8|8178|30
1642002860000|2022-01-12 15:54:20|8180.4|8177.6|8179.8|8177|8180.8|8178|8179.4|8176.6|14
1642002870000|2022-01-12 15:54:30|8179.4|8176.6|8180.4|8177.6|8180.9|8178.1|8179|8176.2|21
1642002880000|2022-01-12 15:54:40|8180.2|8177.4|8178.8|8176|8180.2|8177.4|8177|8174.2|203
1642002890000|2022-01-12 15:54:50|8178.4|8175.6|8179.4|8176.6|8179.8|8177|8177|8174.2|38
1642002900000|2022-01-12 15:55:00|8178.8|8176|8175.8|8173|8180.4|8177.6|8174.2|8171.4|132
1642002910000|2022-01-12 15:55:10|8175.7|8172.9|8174.7|8171.9|8176.8|8174|8173.2|8170.4|227
1642002920000|2022-01-12 15:55:20|8174.6|8171.8|8177.2|8174.4|8177.2|8174.4|8174.2|8171.4|89
1642002930000|2022-01-12 15:55:30|8176.8|8174|8178.6|8175.8|8178.7|8175.9|8176.6|8173.8|86
1642002940000|2022-01-12 15:55:40|8178.2|8175.4|8179.6|8176.8|8180|8177.2|8178|8175.2|145
1642002950000|2022-01-12 15:55:50|8178.6|8175.8|8174.2|8171.4|8178.6|8175.8|8174.2|8171.4|85
1642002960000|2022-01-12 15:56:00|8173.7|8170.9|8177.2|8174.4|8178.2|8175.4|8172.8|8170|88
1642002970000|2022-01-12 15:56:10|8177.6|8174.8|8176.6|8173.8|8177.6|8174.8|8174.6|8171.8|41
1642002980000|2022-01-12 15:56:20|8176.8|8174|8179.7|8176.9|8180.6|8177.8|8176.2|8173.4|71
1642002990000|2022-01-12 15:56:30|8179.6|8176.8|8178.2|8175.4|8181.2|8178.4|8177.2|8174.4|74
1642003000000|2022-01-12 15:56:40|8178.6|8175.8|8179.2|8176.4|8180.6|8177.8|8178.2|8175.4|103
1642003010000|2022-01-12 15:56:50|8178.8|8176|8184.4|8181.6|8185.9|8183.1|8178.6|8175.8|318
1642003020000|2022-01-12 15:57:00|8184.8|8182|8181.8|8179|8184.8|8182|8181.8|8179|83
1642003030000|2022-01-12 15:57:10|8181.7|8178.9|8183.4|8180.6|8183.4|8180.6|8180.8|8178|38
1642003040000|2022-01-12 15:57:20|8183.3|8180.5|8181.8|8179|8183.8|8181|8181.8|8179|20
1642003050000|2022-01-12 15:57:30|8182|8179.2|8184.4|8181.6|8184.9|8182.1|8181.8|8179|43
1642003060000|2022-01-12 15:57:40|8184.8|8182|8188.8|8186|8190|8187.2|8184.4|8181.6|139
1642003070000|2022-01-12 15:57:50|8188.4|8185.6|8189|8186.2|8190|8187.2|8187.8|8185|137
1642003080000|2022-01-12 15:58:00|8188.4|8185.6|8188.9|8186.1|8191|8188.2|8187|8184.2|116
1642003090000|2022-01-12 15:58:10|8189|8186.2|8188.8|8186|8191.4|8188.6|8186.8|8184|445
1642003100000|2022-01-12 15:58:20|8188.4|8185.6|8188.8|8186|8190.3|8187.5|8187.8|8185|27
1642003110000|2022-01-12 15:58:30|8189.2|8186.4|8190.3|8187.5|8191.8|8189|8189.2|8186.4|100
1642003120000|2022-01-12 15:58:40|8190.2|8187.4|8188.8|8186|8190.4|8187.6|8187.8|8185|76
1642003130000|2022-01-12 15:58:50|8188.6|8185.8|8186.8|8184|8188.6|8185.8|8186.6|8183.8|39
1642003140000|2022-01-12 15:59:00|8187|8184.2|8185.2|8182.4|8187.2|8184.4|8184.2|8181.4|68
1642003150000|2022-01-12 15:59:10|8185.7|8182.9|8185.6|8182.8|8185.8|8183|8184.6|8181.8|26
1642003160000|2022-01-12 15:59:20|8185.7|8182.9|8189.4|8186.6|8190.8|8188|8185.7|8182.9|142
1642003170000|2022-01-12 15:59:30|8189.5|8186.7|8190.4|8187.6|8193|8190.2|8189.4|8186.6|107
1642003180000|2022-01-12 15:59:40|8190|8187.2|8192|8189.2|8192|8189.2|8190|8187.2|33
1642003190000|2022-01-12 15:59:50|8192.8|8190|8186.2|8183.4|8192.8|8190|8185.3|8182.5|199
1642003200000|2022-01-12 16:00:00|8187.6|8184.8|8180.2|8177.4|8187.8|8185|8179.6|8176.8|242
1642003210000|2022-01-12 16:00:10|8179.8|8177|8182.2|8179.4|8182.8|8180|8179.8|8177|96
1642003220000|2022-01-12 16:00:20|8182.8|8180|8183.8|8181|8184.8|8182|8182.6|8179.8|103
1642003230000|2022-01-12 16:00:30|8183.9|8181.1|8186.8|8184|8187.8|8185|8182|8179.2|398
1642003240000|2022-01-12 16:00:40|8186.4|8183.6|8187.8|8185|8190.4|8187.6|8185.8|8183|45
1642003250000|2022-01-12 16:00:50|8187.6|8184.8|8186.2|8183.4|8187.6|8184.8|8183.8|8181|153
1642003260000|2022-01-12 16:01:00|8186.7|8183.9|8186.2|8183.4|8187.8|8185|8184.8|8182|88
1642003270000|2022-01-12 16:01:10|8186.5|8183.7|8186.8|8184|8187.9|8185.1|8185.8|8183|29
1642003280000|2022-01-12 16:01:20|8187.2|8184.4|8186.8|8184|8187.8|8185|8186.8|8184|28
1642003290000|2022-01-12 16:01:30|8187|8184.2|8185.8|8183|8187.4|8184.6|8184.8|8182|48
1642003300000|2022-01-12 16:01:40|8185.9|8183.1|8191.4|8188.6|8191.4|8188.6|8185.9|8183.1|65
1642003310000|2022-01-12 16:01:50|8192|8189.2|8195|8192.2|8196|8193.2|8192|8189.2|109
1642003320000|2022-01-12 16:02:00|8194.9|8192.1|8192.4|8189.6|8194.9|8192.1|8192.4|8189.6|78
1642003330000|2022-01-12 16:02:10|8192|8189.2|8193.4|8190.6|8193.4|8190.6|8192|8189.2|20
1642003340000|2022-01-12 16:02:20|8193.8|8191|8192.4|8189.6|8193.8|8191|8191.4|8188.6|53
1642003350000|2022-01-12 16:02:30|8192|8189.2|8189.1|8186.3|8192|8189.2|8188.8|8186|58
1642003360000|2022-01-12 16:02:40|8190|8187.2|8188.8|8186|8190|8187.2|8188.8|8186|38
1642003370000|2022-01-12 16:02:50|8189|8186.2|8190|8187.2|8190.8|8188|8189|8186.2|32
1642003380000|2022-01-12 16:03:00|8189.9|8187.1|8189.8|8187|8189.9|8187.1|8187.9|8185.1|49
1642003390000|2022-01-12 16:03:10|8189.4|8186.6|8194.8|8192|8194.8|8192|8189.4|8186.6|77
1642003400000|2022-01-12 16:03:20|8195|8192.2|8196.4|8193.6|8197|8194.2|8192.8|8190|246
1642003410000|2022-01-12 16:03:30|8196.5|8193.7|8196.5|8193.7|8200|8197.2|8196|8193.2|317
1642003420000|2022-01-12 16:03:40|8196|8193.2|8195.5|8192.7|8197|8194.2|8195|8192.2|59
1642003430000|2022-01-12 16:03:50|8195.4|8192.6|8194.9|8192.1|8195.5|8192.7|8193.9|8191.1|48
1642003440000|2022-01-12 16:04:00|8194|8191.2|8197.4|8194.6|8197.9|8195.1|8194|8191.2|69
1642003450000|2022-01-12 16:04:10|8196.9|8194.1|8195|8192.2|8196.9|8194.1|8194.9|8192.1|49
1642003460000|2022-01-12 16:04:20|8194.9|8192.1|8194.4|8191.6|8195|8192.2|8193.9|8191.1|55
1642003470000|2022-01-12 16:04:30|8193.9|8191.1|8192.8|8190|8193.9|8191.1|8190.9|8188.1|68
1642003480000|2022-01-12 16:04:40|8192.4|8189.6|8190.9|8188.1|8192.9|8190.1|8190.9|8188.1|71
1642003490000|2022-01-12 16:04:50|8191.9|8189.1|8193.9|8191.1|8194.4|8191.6|8191.9|8189.1|35
1642003500000|2022-01-12 16:05:00|8193.8|8191|8194.4|8191.6|8195.9|8193.1|8192.9|8190.1|44
1642003510000|2022-01-12 16:05:10|8193.9|8191.1|8197.5|8194.7|8198.5|8195.7|8193.9|8191.1|45
1642003520000|2022-01-12 16:05:20|8197.9|8195.1|8193.5|8190.7|8197.9|8195.1|8193.5|8190.7|66
1642003530000|2022-01-12 16:05:30|8193.9|8191.1|8189.5|8186.7|8193.9|8191.1|8188.9|8186.1|66
1642003540000|2022-01-12 16:05:40|8189.9|8187.1|8190.9|8188.1|8192|8189.2|8188.4|8185.6|56
1642003550000|2022-01-12 16:05:50|8191.4|8188.6|8190.5|8187.7|8191.4|8188.6|8188.9|8186.1|142
1642003560000|2022-01-12 16:06:00|8190.9|8188.1|8189.5|8186.7|8191.9|8189.1|8189.1|8186.3|44
1642003570000|2022-01-12 16:06:10|8189.1|8186.3|8187.5|8184.7|8190.5|8187.7|8185.9|8183.1|43
1642003580000|2022-01-12 16:06:20|8187.1|8184.3|8191.1|8188.3|8191.1|8188.3|8186.9|8184.1|73
1642003590000|2022-01-12 16:06:30|8190.9|8188.1|8186.5|8183.7|8191.1|8188.3|8186.5|8183.7|106
1642003600000|2022-01-12 16:06:40|8185.9|8183.1|8182.1|8179.3|8186.5|8183.7|8178.5|8175.7|182
1642003610000|2022-01-12 16:06:50|8182.5|8179.7|8184.5|8181.7|8184.5|8181.7|8181.9|8179.1|77
1642003620000|2022-01-12 16:07:00|8184.4|8181.6|8177.5|8174.7|8184.4|8181.6|8175.9|8173.1|265
1642003630000|2022-01-12 16:07:10|8177.9|8175.1|8179.5|8176.7|8180.3|8177.5|8177.9|8175.1|61
1642003640000|2022-01-12 16:07:20|8179.3|8176.5|8175.4|8172.6|8179.3|8176.5|8174.9|8172.1|76
1642003650000|2022-01-12 16:07:30|8175|8172.2|8180.5|8177.7|8181.1|8178.3|8175|8172.2|56
1642003660000|2022-01-12 16:07:40|8180.1|8177.3|8179.1|8176.3|8180.5|8177.7|8178.5|8175.7|46
1642003670000|2022-01-12 16:07:50|8179|8176.2|8181.6|8178.8|8182|8179.2|8177.9|8175.1|65
1642003680000|2022-01-12 16:08:00|8182|8179.2|8176.9|8174.1|8182.1|8179.3|8176.9|8174.1|88
1642003690000|2022-01-12 16:08:10|8177.9|8175.1|8180|8177.2|8180.9|8178.1|8177.4|8174.6|161
1642003700000|2022-01-12 16:08:20|8179.9|8177.1|8181.9|8179.1|8182|8179.2|8179.5|8176.7|31
1642003710000|2022-01-12 16:08:30|8182|8179.2|8184.9|8182.1|8184.9|8182.1|8180.9|8178.1|30
1642003720000|2022-01-12 16:08:40|8184.8|8182|8183.9|8181.1|8184.9|8182.1|8182.9|8180.1|43
1642003730000|2022-01-12 16:08:50|8183.5|8180.7|8183.5|8180.7|8184.7|8181.9|8183|8180.2|63
1642003740000|2022-01-12 16:09:00|8184.1|8181.3|8184.1|8181.3|8185.5|8182.7|8181.9|8179.1|70
1642003750000|2022-01-12 16:09:10|8184.5|8181.7|8187.5|8184.7|8187.5|8184.7|8183.9|8181.1|33
1642003760000|2022-01-12 16:09:20|8187.1|8184.3|8187.5|8184.7|8189.6|8186.8|8187.1|8184.3|91
1642003770000|2022-01-12 16:09:30|8187.6|8184.8|8188.1|8185.3|8189.5|8186.7|8186.5|8183.7|58
1642003780000|2022-01-12 16:09:40|8188.5|8185.7|8187.5|8184.7|8188.5|8185.7|8187|8184.2|32
1642003790000|2022-01-12 16:09:50|8187.6|8184.8|8189.1|8186.3|8189.1|8186.3|8187.1|8184.3|25
1642003800000|2022-01-12 16:10:00|8189.5|8186.7|8189.9|8187.1|8191.1|8188.3|8189.1|8186.3|73
1642003810000|2022-01-12 16:10:10|8189.5|8186.7|8190.5|8187.7|8190.6|8187.8|8188.9|8186.1|24
1642003820000|2022-01-12 16:10:20|8190.9|8188.1|8190.1|8187.3|8191.1|8188.3|8190|8187.2|38
1642003830000|2022-01-12 16:10:30|8190.5|8187.7|8187.9|8185.1|8192.1|8189.3|8187.4|8184.6|251
1642003840000|2022-01-12 16:10:40|8188.1|8185.3|8189.9|8187.1|8189.9|8187.1|8188.1|8185.3|29
1642003850000|2022-01-12 16:10:50|8190.1|8187.3|8188.9|8186.1|8191.9|8189.1|8188.5|8185.7|92
1642003860000|2022-01-12 16:11:00|8188.5|8185.7|8190.9|8188.1|8191.1|8188.3|8187.9|8185.1|55
1642003870000|2022-01-12 16:11:10|8191|8188.2|8187.4|8184.6|8191|8188.2|8185.9|8183.1|39
1642003880000|2022-01-12 16:11:20|8187.5|8184.7|8187.9|8185.1|8188.9|8186.1|8187.5|8184.7|46
1642003890000|2022-01-12 16:11:30|8188|8185.2|8187.9|8185.1|8188.9|8186.1|8186.9|8184.1|23
1642003900000|2022-01-12 16:11:40|8188.1|8185.3|8189.3|8186.5|8189.3|8186.5|8187.9|8185.1|47
1642003910000|2022-01-12 16:11:50|8190.9|8188.1|8187|8184.2|8190.9|8188.1|8186.9|8184.1|132
1642003920000|2022-01-12 16:12:00|8187.4|8184.6|8189.9|8187.1|8191|8188.2|8186.9|8184.1|37
1642003930000|2022-01-12 16:12:10|8190|8187.2|8192.5|8189.7|8192.5|8189.7|8188.5|8185.7|32
1642003940000|2022-01-12 16:12:20|8192.4|8189.6|8196.5|8193.7|8196.5|8193.7|8192|8189.2|77
1642003950000|2022-01-12 16:12:30|8196.7|8193.9|8194.5|8191.7|8200.1|8197.3|8194.1|8191.3|203
1642003960000|2022-01-12 16:12:40|8194.9|8192.1|8193.9|8191.1|8195.9|8193.1|8193.9|8191.1|26
1642003970000|2022-01-12 16:12:50|8193|8190.2|8194.5|8191.7|8194.9|8192.1|8192.9|8190.1|36
1642003980000|2022-01-12 16:13:00|8194.9|8192.1|8198.9|8196.1|8199.5|8196.7|8194.9|8192.1|74
1642003990000|2022-01-12 16:13:10|8199.5|8196.7|8198|8195.2|8199.9|8197.1|8197.9|8195.1|68
1642004000000|2022-01-12 16:13:20|8197.9|8195.1|8198.5|8195.7|8198.5|8195.7|8196.9|8194.1|59
1642004010000|2022-01-12 16:13:30|8198.9|8196.1|8196.9|8194.1|8198.9|8196.1|8196.9|8194.1|55
1642004020000|2022-01-12 16:13:40|8196.5|8193.7|8198.4|8195.6|8199.9|8197.1|8195.9|8193.1|63
1642004030000|2022-01-12 16:13:50|8197.9|8195.1|8197|8194.2|8198|8195.2|8196.9|8194.1|52
1642004040000|2022-01-12 16:14:00|8197.4|8194.6|8197.4|8194.6|8198.3|8195.5|8194.7|8191.9|135
1642004050000|2022-01-12 16:14:10|8197.3|8194.5|8198.9|8196.1|8200.7|8197.9|8197.3|8194.5|186
1642004060000|2022-01-12 16:14:20|8199.3|8196.5|8198.9|8196.1|8199.9|8197.1|8196.3|8193.5|97
1642004070000|2022-01-12 16:14:30|8199.8|8197|8203.5|8200.7|8203.9|8201.1|8199.3|8196.5|171
1642004080000|2022-01-12 16:14:40|8203.9|8201.1|8202.5|8199.7|8203.9|8201.1|8201.9|8199.1|65
1642004090000|2022-01-12 16:14:50|8202.1|8199.3|8197.9|8195.1|8203|8200.2|8196.9|8194.1|143
1642004100000|2022-01-12 16:15:00|8197.1|8194.3|8195.9|8193.1|8197.1|8194.3|8195.3|8192.5|104
1642004110000|2022-01-12 16:15:10|8195.7|8192.9|8199.9|8197.1|8200.5|8197.7|8195.3|8192.5|65
1642004120000|2022-01-12 16:15:20|8200.3|8197.5|8199.9|8197.1|8200.5|8197.7|8198.9|8196.1|35
1642004130000|2022-01-12 16:15:30|8198.9|8196.1|8194.9|8192.1|8198.9|8196.1|8194.9|8192.1|54
1642004140000|2022-01-12 16:15:40|8194.5|8191.7|8188.7|8185.9|8194.9|8192.1|8187.3|8184.5|134
1642004150000|2022-01-12 16:15:50|8188.3|8185.5|8189.9|8187.1|8191.7|8188.9|8188.3|8185.5|192
1642004160000|2022-01-12 16:16:00|8190.9|8188.1|8189.8|8187|8190.9|8188.1|8187.8|8185|46
1642004170000|2022-01-12 16:16:10|8189.9|8187.1|8190.8|8188|8191.9|8189.1|8189.9|8187.1|69
1642004180000|2022-01-12 16:16:20|8190.9|8188.1|8191.9|8189.1|8192.3|8189.5|8188.7|8185.9|70
1642004190000|2022-01-12 16:16:30|8192.3|8189.5|8190.7|8187.9|8192.3|8189.5|8190.7|8187.9|37
1642004200000|2022-01-12 16:16:40|8190.3|8187.5|8191.3|8188.5|8192.9|8190.1|8188.7|8185.9|300
1642004210000|2022-01-12 16:16:50|8191.7|8188.9|8191.3|8188.5|8192.9|8190.1|8189.7|8186.9|78
1642004220000|2022-01-12 16:17:00|8191.7|8188.9|8191.3|8188.5|8191.7|8188.9|8189.3|8186.5|42
1642004230000|2022-01-12 16:17:10|8191.7|8188.9|8188.7|8185.9|8191.7|8188.9|8188.3|8185.5|67
1642004240000|2022-01-12 16:17:20|8188.2|8185.4|8189.3|8186.5|8189.3|8186.5|8185.7|8182.9|97
1642004250000|2022-01-12 16:17:30|8189.1|8186.3|8189.7|8186.9|8190.1|8186.9|8186.3|8183.5|99
1642004260000|2022-01-12 16:17:40|8189.3|8186.5|8190.3|8187.5|8190.7|8187.9|8187.7|8184.9|30
1642004270000|2022-01-12 16:17:50|8189.7|8186.9|8188.3|8185.5|8190.2|8187.4|8186.7|8183.9|44
1642004280000|2022-01-12 16:18:00|8188.2|8185.4|8188.3|8185.5|8188.7|8185.9|8186.3|8183.5|50
1642004290000|2022-01-12 16:18:10|8188.2|8185.4|8189.3|8186.5|8189.7|8186.9|8187.7|8184.9|18
1642004300000|2022-01-12 16:18:20|8189.7|8186.9|8189.1|8186.3|8190.3|8187.5|8187.1|8184.3|117
1642004310000|2022-01-12 16:18:30|8188.7|8185.9|8189.7|8186.9|8189.7|8186.9|8187.1|8184.3|87
1642004320000|2022-01-12 16:18:40|8188.7|8185.9|8189.7|8186.9|8190.1|8187.3|8187.5|8184.7|45
1642004330000|2022-01-12 16:18:50|8190.1|8187.3|8189.7|8186.9|8190.1|8187.3|8188.7|8185.9|19
1642004340000|2022-01-12 16:19:00|8189.9|8187.1|8190.7|8187.9|8191.7|8188.9|8189.7|8186.9|97
1642004350000|2022-01-12 16:19:10|8189.7|8186.9|8191.7|8188.9|8191.7|8188.9|8189.7|8186.9|79
1642004360000|2022-01-12 16:19:20|8192.1|8189.3|8194.8|8192|8194.8|8192|8192.1|8189.3|47
1642004370000|2022-01-12 16:19:30|8194.7|8191.9|8193.3|8190.5|8194.9|8192.1|8192.5|8189.7|47
1642004380000|2022-01-12 16:19:40|8193.8|8191|8192.7|8189.9|8193.8|8191|8191.7|8188.9|15
1642004390000|2022-01-12 16:19:50|8192.3|8189.5|8188.7|8185.9|8192.3|8189.5|8188.7|8185.9|35
1642004400000|2022-01-12 16:20:00|8189.2|8186.4|8188.7|8185.9|8190.7|8187.9|8187.7|8184.9|64
1642004410000|2022-01-12 16:20:10|8188.8|8186|8189.7|8186.9|8190.3|8187.5|8188.7|8185.9|11
1642004420000|2022-01-12 16:20:20|8189.8|8187|8190.7|8187.9|8191.8|8189|8189.7|8186.9|29
1642004430000|2022-01-12 16:20:30|8189.7|8186.9|8190.3|8187.5|8190.7|8187.9|8189.7|8186.9|20
1642004440000|2022-01-12 16:20:40|8190.7|8187.9|8193.7|8190.9|8193.9|8191.1|8190.3|8187.5|42
1642004450000|2022-01-12 16:20:50|8193.3|8190.5|8192.7|8189.9|8194.5|8191.7|8192.7|8189.9|57
1642004460000|2022-01-12 16:21:00|8192.3|8189.5|8191.8|8189|8192.7|8189.9|8190.8|8188|27
1642004470000|2022-01-12 16:21:10|8191.7|8188.9|8194.7|8191.9|8196.3|8193.5|8191.7|8188.9|55
1642004480000|2022-01-12 16:21:20|8194.3|8191.5|8196.7|8193.9|8196.8|8194|8193.7|8190.9|64
1642004490000|2022-01-12 16:21:30|8196.8|8194|8197.3|8194.5|8198.7|8195.9|8196.7|8193.9|47
1642004500000|2022-01-12 16:21:40|8197.7|8194.9|8196.7|8193.9|8197.8|8195|8196.7|8193.9|56
1642004510000|2022-01-12 16:21:50|8196.8|8194|8197.7|8194.9|8197.7|8194.9|8195.7|8192.9|38
1642004520000|2022-01-12 16:22:00|8197.1|8194.3|8197.3|8194.5|8197.7|8194.9|8195.7|8192.9|68
1642004530000|2022-01-12 16:22:10|8197.8|8195|8200.3|8197.5|8200.3|8197.5|8197.8|8195|63
1642004540000|2022-01-12 16:22:20|8199.8|8197|8199.3|8196.5|8200.8|8198|8198.9|8196.1|34
1642004550000|2022-01-12 16:22:30|8198.9|8196.1|8199.9|8197.1|8199.9|8197.1|8197.3|8194.5|37
1642004560000|2022-01-12 16:22:40|8200.3|8197.5|8200.3|8197.5|8201.9|8199.1|8199.7|8196.9|76
1642004570000|2022-01-12 16:22:50|8200.7|8197.9|8197.3|8194.5|8200.7|8197.9|8197.3|8194.5|21
1642004580000|2022-01-12 16:23:00|8196.9|8194.1|8200.7|8197.9|8201.7|8198.9|8196.9|8194.1|80
1642004590000|2022-01-12 16:23:10|8200.3|8197.5|8198.7|8195.9|8201.3|8198.5|8198.7|8195.9|24
1642004600000|2022-01-12 16:23:20|8198.5|8195.7|8197.7|8194.9|8198.5|8195.7|8196.3|8193.5|45
1642004610000|2022-01-12 16:23:30|8198.2|8195.4|8197.8|8195|8198.7|8195.9|8196.7|8193.9|39
1642004620000|2022-01-12 16:23:40|8197.7|8194.9|8198.2|8195.4|8198.8|8196|8197.7|8194.9|20
1642004630000|2022-01-12 16:23:50|8197.7|8194.9|8198.7|8195.9|8200.7|8197.9|8197.7|8194.9|57
1642004640000|2022-01-12 16:24:00|8198.9|8196.1|8199.7|8196.9|8199.8|8197|8198.3|8195.5|55
1642004650000|2022-01-12 16:24:10|8199.8|8197|8201.3|8198.5|8201.7|8198.9|8199.3|8196.5|37
1642004660000|2022-01-12 16:24:20|8201.7|8198.9|8202.8|8200|8203.3|8200.5|8200.3|8197.5|56
1642004670000|2022-01-12 16:24:30|8202.7|8199.9|8202.9|8200.1|8203.3|8200.5|8201.9|8199.1|58
1642004680000|2022-01-12 16:24:40|8202.8|8200|8202.7|8199.9|8203.3|8200.5|8202.7|8199.9|36
1642004690000|2022-01-12 16:24:50|8202.8|8200|8204.7|8201.9|8205.7|8202.9|8202.3|8199.5|82
1642004700000|2022-01-12 16:25:00|8205.1|8202.3|8201.7|8198.9|8205.1|8202.3|8201.7|8198.9|97
1642004710000|2022-01-12 16:25:10|8201.8|8199|8201.7|8198.9|8202.7|8199.9|8200.7|8197.9|83
1642004720000|2022-01-12 16:25:20|8201.8|8199|8203.7|8200.9|8206.7|8203.9|8201.7|8198.9|133
1642004730000|2022-01-12 16:25:30|8204.2|8201.4|8199.7|8196.9|8205.7|8202.9|8199.7|8196.9|141
1642004740000|2022-01-12 16:25:40|8199.1|8196.3|8200.1|8197.3|8200.5|8197.7|8198.6|8195.8|75
1642004750000|2022-01-12 16:25:50|8200.6|8197.8|8198.7|8195.9|8200.7|8197.9|8198.7|8195.9|44
1642004760000|2022-01-12 16:26:00|8198.6|8195.8|8196.5|8193.7|8199.1|8196.3|8196.5|8193.7|69
1642004770000|2022-01-12 16:26:10|8196.6|8193.8|8198.6|8195.8|8199.5|8196.7|8196.5|8193.7|43
1642004780000|2022-01-12 16:26:20|8198.5|8195.7|8199.5|8196.7|8199.7|8196.9|8198.5|8195.7|29
1642004790000|2022-01-12 16:26:30|8199.6|8196.8|8200.1|8197.3|8200.5|8197.7|8198.1|8195.3|29
1642004800000|2022-01-12 16:26:40|8199.7|8196.9|8199.1|8196.3|8200.7|8197.9|8199.1|8196.3|17
1642004810000|2022-01-12 16:26:50|8199.7|8196.9|8198.6|8195.8|8200.1|8197.3|8198.5|8195.7|57
1642004820000|2022-01-12 16:27:00|8198.7|8195.9|8199.1|8196.3|8199.5|8196.7|8198.1|8195.3|15
1642004830000|2022-01-12 16:27:10|8198.7|8195.9|8198.7|8195.9|8199.6|8196.8|8197.7|8194.9|32
1642004840000|2022-01-12 16:27:20|8198.9|8196.1|8203.1|8200.3|8203.1|8200.3|8198.9|8196.1|32
1642004850000|2022-01-12 16:27:30|8202.7|8199.9|8201.1|8198.3|8203.1|8200.3|8200.6|8197.8|23
1642004860000|2022-01-12 16:27:40|8200.7|8197.9|8201.7|8198.9|8202.7|8199.9|8200.7|8197.9|34
1642004870000|2022-01-12 16:27:50|8202.1|8199.3|8200.2|8197.4|8202.1|8199.3|8199.7|8196.9|30
1642004880000|2022-01-12 16:28:00|8200.3|8197.5|8197.5|8194.7|8200.7|8197.9|8197.1|8194.3|76
1642004890000|2022-01-12 16:28:10|8196.9|8194.1|8200.6|8197.8|8200.6|8197.8|8196.6|8193.8|60
1642004900000|2022-01-12 16:28:20|8200.7|8197.9|8199.7|8196.9|8201.7|8198.9|8199.7|8196.9|37
1642004910000|2022-01-12 16:28:30|8200.1|8197.3|8199.7|8196.9|8200.6|8197.8|8199.5|8196.7|14
1642004920000|2022-01-12 16:28:40|8200.1|8197.3|8200.7|8197.9|8201.6|8198.8|8200.1|8197.3|33
1642004930000|2022-01-12 16:28:50|8201.1|8198.3|8205.1|8202.3|8205.1|8202.3|8200.7|8197.9|82
1642004940000|2022-01-12 16:29:00|8204.7|8201.9|8201.7|8198.9|8205.6|8202.8|8200.7|8197.9|74
1642004950000|2022-01-12 16:29:10|8201.5|8198.7|8203.7|8200.9|8204.2|8201.4|8200.7|8197.9|207
1642004960000|2022-01-12 16:29:20|8204.2|8201.4|8203.3|8200.5|8204.7|8201.9|8202.7|8199.9|59
1642004970000|2022-01-12 16:29:30|8203.7|8200.9|8206.3|8203.5|8206.7|8203.9|8202.7|8199.9|133
1642004980000|2022-01-12 16:29:40|8205.9|8203.1|8207.3|8204.5|8207.8|8205|8205.7|8202.9|151
1642004990000|2022-01-12 16:29:50|8207.4|8204.6|8207.7|8204.9|8209.8|8207|8207.1|8204.3|267
1642005000000|2022-01-12 16:30:00|8207.9|8205.1|8210.7|8207.9|8210.9|8208.1|8206.7|8203.9|202
1642005010000|2022-01-12 16:30:10|8210.9|8208.1|8211.3|8208.5|8213.7|8210.9|8209.7|8206.9|474
1642005020000|2022-01-12 16:30:20|8210.9|8208.1|8207.9|8205.1|8211.3|8208.5|8205.9|8203.1|248
1642005030000|2022-01-12 16:30:30|8206.9|8204.1|8205.9|8203.1|8206.9|8204.1|8203.9|8201.1|136
1642005040000|2022-01-12 16:30:40|8206.4|8203.6|8205.7|8202.9|8206.4|8203.6|8204.9|8202.1|46
1642005050000|2022-01-12 16:30:50|8205.8|8203|8206.7|8203.9|8207.7|8204.9|8204.9|8202.1|77
1642005060000|2022-01-12 16:31:00|8206.8|8204|8203.8|8201|8206.9|8204.1|8203.3|8200.5|52
1642005070000|2022-01-12 16:31:10|8203.9|8201.1|8203.3|8200.5|8203.9|8201.1|8201.9|8199.1|66
1642005080000|2022-01-12 16:31:20|8203.7|8200.9|8204.3|8201.5|8205.3|8202.5|8203.3|8200.5|26
1642005090000|2022-01-12 16:31:30|8204.2|8201.4|8202.9|8200.1|8204.3|8201.5|8201.7|8198.9|83
1642005100000|2022-01-12 16:31:40|8202.8|8200|8199.7|8196.9|8202.9|8200.1|8199.3|8196.5|94
1642005110000|2022-01-12 16:31:50|8199.3|8196.5|8205.3|8202.5|8205.3|8202.5|8198.9|8196.1|82
1642005120000|2022-01-12 16:32:00|8204.8|8202|8207.9|8205.1|8208.3|8205.5|8204.8|8202|64
1642005130000|2022-01-12 16:32:10|8207.8|8205|8206.9|8204.1|8207.8|8205|8206.3|8203.5|47
1642005140000|2022-01-12 16:32:20|8206.8|8204|8207.9|8205.1|8209.7|8206.9|8206.8|8204|86
1642005150000|2022-01-12 16:32:30|8208|8205.2|8207.1|8204.3|8208.1|8205.3|8206.9|8204.1|55
1642005160000|2022-01-12 16:32:40|8207.5|8204.7|8208|8205.2|8208.5|8205.7|8207.5|8204.7|13
1642005170000|2022-01-12 16:32:50|8208.1|8205.3|8207|8204.2|8208.9|8206.1|8206.9|8204.1|43
1642005180000|2022-01-12 16:33:00|8207.1|8204.3|8207|8204.2|8207.5|8204.7|8206.9|8204.1|22
1642005190000|2022-01-12 16:33:10|8207.4|8204.6|8206.5|8203.7|8207.4|8204.6|8205.5|8202.7|39
1642005200000|2022-01-12 16:33:20|8206.9|8204.1|8207.5|8204.7|8207.5|8204.7|8206.9|8204.1|42
1642005210000|2022-01-12 16:33:30|8207.9|8205.1|8207.9|8205.1|8209.5|8206.7|8207.9|8205.1|28
1642005220000|2022-01-12 16:33:40|8207.7|8204.9|8203.9|8201.1|8207.7|8204.9|8203.9|8201.1|175
1642005230000|2022-01-12 16:33:50|8204.3|8201.5|8204.9|8202.1|8205.3|8202.5|8202.9|8200.1|18
1642005240000|2022-01-12 16:34:00|8205.3|8202.5|8203.9|8201.1|8205.4|8202.6|8203.9|8201.1|36
1642005250000|2022-01-12 16:34:10|8203.8|8201|8203.3|8200.5|8204.3|8201.5|8202.7|8199.9|40
1642005260000|2022-01-12 16:34:20|8202.9|8200.1|8203.9|8201.1|8204.3|8201.5|8202.4|8199.6|46
1642005270000|2022-01-12 16:34:30|8204.3|8201.5|8203.8|8201|8204.9|8202.1|8202.9|8200.1|27
1642005280000|2022-01-12 16:34:40|8203.9|8201.1|8202.8|8200|8203.9|8201.1|8202.3|8199.5|34
1642005290000|2022-01-12 16:34:50|8202.9|8200.1|8202.8|8200|8202.9|8200.1|8201.9|8199.1|14
1642005300000|2022-01-12 16:35:00|8202.3|8199.5|8203.7|8200.9|8206.3|8203.5|8202.3|8199.5|65
1642005310000|2022-01-12 16:35:10|8203.3|8200.5|8203.9|8201.1|8203.9|8201.1|8201.9|8199.1|70
1642005320000|2022-01-12 16:35:20|8204.7|8201.9|8204.3|8201.5|8204.9|8202.1|8203.9|8201.1|30
1642005330000|2022-01-12 16:35:30|8204.7|8201.9|8202.9|8200.1|8204.9|8202.1|8202.9|8200.1|18
1642005340000|2022-01-12 16:35:40|8203.3|8200.5|8203.3|8200.5|8203.9|8201.1|8202.9|8200.1|56
1642005350000|2022-01-12 16:35:50|8202.9|8200.1|8202.9|8200.1|8204.3|8201.5|8202.3|8199.5|62
1642005360000|2022-01-12 16:36:00|8203.3|8200.5|8201.3|8198.5|8203.3|8200.5|8199.9|8197.1|31
1642005370000|2022-01-12 16:36:10|8201.5|8198.7|8203.9|8201.1|8203.9|8201.1|8201.5|8198.7|32
1642005380000|2022-01-12 16:36:20|8204|8201.2|8212.1|8209.3|8213.9|8211.1|8204|8201.2|257
1642005390000|2022-01-12 16:36:30|8212.5|8209.7|8215.1|8212.3|8215.1|8212.3|8212.1|8209.3|88
1642005400000|2022-01-12 16:36:40|8215|8212.2|8216.9|8214.1|8219.9|8217.1|8215|8212.2|499
1642005410000|2022-01-12 16:36:50|8217|8214.2|8215.9|8213.1|8218|8215.2|8215.9|8213.1|116
1642005420000|2022-01-12 16:37:00|8214.9|8212.1|8215.1|8212.3|8215.3|8212.5|8211.9|8209.1|175
1642005430000|2022-01-12 16:37:10|8215.3|8212.5|8217.1|8214.3|8217.5|8214.7|8215.3|8212.5|43
1642005440000|2022-01-12 16:37:20|8216.5|8213.7|8217.5|8214.7|8218.1|8215.3|8216.1|8213.3|74
1642005450000|2022-01-12 16:37:30|8217.7|8214.9|8218.5|8215.7|8221.1|8218.3|8217.7|8214.9|215
1642005460000|2022-01-12 16:37:40|8218.1|8215.3|8221|8218.2|8222.1|8219.3|8218.1|8215.3|67
1642005470000|2022-01-12 16:37:50|8221.1|8218.3|8220.5|8217.7|8221.1|8218.3|8220.1|8217.3|52
1642005480000|2022-01-12 16:38:00|8220.1|8217.3|8228.2|8225.4|8230.7|8227.9|8220.1|8217.3|452
1642005490000|2022-01-12 16:38:10|8228.1|8225.3|8229.7|8226.9|8230.7|8227.9|8227.1|8224.3|122
1642005500000|2022-01-12 16:38:20|8230.1|8227.3|8231.1|8228.3|8231.7|8228.9|8227.3|8224.5|216
1642005510000|2022-01-12 16:38:30|8231.6|8228.8|8228.1|8225.3|8234.1|8231.3|8227.7|8224.9|267
1642005520000|2022-01-12 16:38:40|8228.2|8225.4|8228.2|8225.4|8228.7|8225.9|8226.7|8223.9|154
1642005530000|2022-01-12 16:38:50|8228.3|8225.5|8226.1|8223.3|8228.7|8225.9|8226.1|8223.3|170
1642005540000|2022-01-12 16:39:00|8226.5|8223.7|8225.1|8222.3|8227.1|8224.3|8223.5|8220.7|237
1642005550000|2022-01-12 16:39:10|8224.9|8222.1|8223.6|8220.8|8224.9|8222.1|8222.3|8219.5|137
1642005560000|2022-01-12 16:39:20|8224.1|8221.3|8225.1|8222.3|8225.1|8222.3|8222.9|8220.1|182
1642005570000|2022-01-12 16:39:30|8225.5|8222.7|8228.5|8225.7|8229.1|8226.3|8225.1|8222.3|159
1642005580000|2022-01-12 16:39:40|8229.1|8226.3|8228.1|8225.3|8229.5|8226.7|8227.7|8224.9|87
1642005590000|2022-01-12 16:39:50|8228.2|8225.4|8230.1|8227.3|8230.2|8227.4|8228.1|8225.3|66
1642005600000|2022-01-12 16:40:00|8229.7|8226.9|8229.1|8226.3|8231.1|8228.3|8228.1|8225.3|94
1642005610000|2022-01-12 16:40:10|8228.9|8226.1|8227.6|8224.8|8229.1|8226.3|8227.5|8224.7|65
1642005620000|2022-01-12 16:40:20|8228|8225.2|8229.1|8226.3|8229.1|8226.3|8227|8224.2|73
1642005630000|2022-01-12 16:40:30|8229|8226.2|8228.5|8225.7|8229.5|8226.7|8228.1|8225.3|62
1642005640000|2022-01-12 16:40:40|8228.1|8225.3|8226.5|8223.7|8228.1|8225.3|8226.1|8223.3|73
1642005650000|2022-01-12 16:40:50|8226.9|8224.1|8229.5|8226.7|8229.5|8226.7|8226.9|8224.1|43
1642005660000|2022-01-12 16:41:00|8230.1|8227.3|8230.7|8227.9|8234.1|8231.3|8230.1|8227.3|121
1642005670000|2022-01-12 16:41:10|8231.1|8228.3|8229|8226.2|8232.1|8229.3|8227.5|8224.7|105
1642005680000|2022-01-12 16:41:20|8229.1|8226.3|8226.5|8223.7|8229.1|8226.3|8224.9|8222.1|157
1642005690000|2022-01-12 16:41:30|8227.1|8224.3|8226.9|8224.1|8227.9|8225.1|8225.9|8223.1|76
1642005700000|2022-01-12 16:41:40|8226.5|8223.7|8227.5|8224.7|8227.5|8224.7|8226.5|8223.7|5
1642005710000|2022-01-12 16:41:50|8228|8225.2|8230|8227.2|8230.1|8227.3|8227.5|8224.7|35
1642005720000|2022-01-12 16:42:00|8230.1|8227.3|8229.1|8226.3|8231.1|8228.3|8228.5|8225.7|111
1642005730000|2022-01-12 16:42:10|8229.5|8226.7|8230.1|8227.3|8232.3|8229.5|8229.1|8226.3|43
1642005740000|2022-01-12 16:42:20|8230.5|8227.7|8232.5|8229.7|8232.9|8230.1|8230.1|8227.3|69
1642005750000|2022-01-12 16:42:30|8232.1|8229.3|8231.5|8228.7|8233.1|8230.3|8230.5|8227.7|74
1642005760000|2022-01-12 16:42:40|8231.7|8228.9|8231.5|8228.7|8232.8|8230|8231.1|8228.3|60
1642005770000|2022-01-12 16:42:50|8231.1|8228.3|8230.5|8227.7|8232.1|8229.3|8228.9|8226.1|56
1642005780000|2022-01-12 16:43:00|8230.9|8228.1|8229.9|8227.1|8230.9|8228.1|8228.9|8226.1|21
1642005790000|2022-01-12 16:43:10|8229.5|8226.7|8230.1|8227.3|8230.1|8227.3|8228.9|8226.1|17
1642005800000|2022-01-12 16:43:20|8230.5|8227.7|8229.9|8227.1|8230.5|8227.7|8229.5|8226.7|31
1642005810000|2022-01-12 16:43:30|8229.5|8226.7|8231.5|8228.7|8233.1|8230.3|8229.5|8226.7|59
1642005820000|2022-01-12 16:43:40|8231.6|8228.8|8233.1|8230.3|8234.1|8231.3|8231.5|8228.7|39
1642005830000|2022-01-12 16:43:50|8233.5|8230.7|8234.1|8231.3|8234.1|8231.3|8232.1|8229.3|40
1642005840000|2022-01-12 16:44:00|8233.5|8230.7|8230.5|8227.7|8233.5|8230.7|8230.5|8227.7|92
1642005850000|2022-01-12 16:44:10|8231.1|8228.3|8230.5|8227.7|8231.1|8228.3|8229.5|8226.7|24
1642005860000|2022-01-12 16:44:20|8230.9|8228.1|8230.5|8227.7|8231.5|8228.7|8229.1|8226.3|33
1642005870000|2022-01-12 16:44:30|8230.9|8228.1|8228.1|8225.3|8230.9|8228.1|8228|8225.2|45
1642005880000|2022-01-12 16:44:40|8228|8225.2|8227.1|8224.3|8228.5|8225.7|8226.9|8224.1|58
1642005890000|2022-01-12 16:44:50|8227.5|8224.7|8227.9|8225.1|8228.5|8225.7|8226.5|8223.7|60
1642005900000|2022-01-12 16:45:00|8227.5|8224.7|8228.9|8226.1|8228.9|8226.1|8225.1|8222.3|162
1642005910000|2022-01-12 16:45:10|8228.5|8225.7|8227.5|8224.7|8231.1|8228.3|8226.5|8223.7|108
1642005920000|2022-01-12 16:45:20|8227.7|8224.9|8225.9|8223.1|8228.1|8225.3|8224.9|8222.1|186
1642005930000|2022-01-12 16:45:30|8226|8223.2|8226.9|8224.1|8226.9|8224.1|8225.5|8222.7|39
1642005940000|2022-01-12 16:45:40|8227|8224.2|8228.9|8226.1|8228.9|8226.1|8226.9|8224.1|43
1642005950000|2022-01-12 16:45:50|8228.5|8225.7|8231.5|8228.7|8232.5|8229.7|8228.5|8225.7|48
1642005960000|2022-01-12 16:46:00|8231.9|8229.1|8227.9|8225.1|8233|8230.2|8227.5|8224.7|117
1642005970000|2022-01-12 16:46:10|8228.1|8225.3|8228.9|8226.1|8229.5|8226.7|8228.1|8225.3|62
1642005980000|2022-01-12 16:46:20|8229|8226.2|8228.9|8226.1|8229.5|8226.7|8227.5|8224.7|13
1642005990000|2022-01-12 16:46:30|8229.1|8226.3|8228.5|8225.7|8229.9|8227.1|8227.9|8225.1|79
1642006000000|2022-01-12 16:46:40|8228.9|8226.1|8231.5|8228.7|8231.9|8229.1|8228.5|8225.7|23
1642006010000|2022-01-12 16:46:50|8231.9|8229.1|8232.5|8229.7|8232.9|8230.1|8231.5|8228.7|22
1642006020000|2022-01-12 16:47:00|8232.3|8229.5|8227.8|8225|8232.3|8229.5|8227.3|8224.5|108
1642006030000|2022-01-12 16:47:10|8227.9|8225.1|8226.9|8224.1|8228.9|8226.1|8226.9|8224.1|51
1642006040000|2022-01-12 16:47:20|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|8226.5|8223.7|14
1642006050000|2022-01-12 16:47:30|8226.9|8224.1|8227.3|8224.5|8227.9|8225.1|8225.9|8223.1|39
1642006060000|2022-01-12 16:47:40|8226.9|8224.1|8226.8|8224|8227.3|8224.5|8226.3|8223.5|14
1642006070000|2022-01-12 16:47:50|8226.9|8224.1|8228.9|8226.1|8228.9|8226.1|8226.7|8223.9|37
1642006080000|2022-01-12 16:48:00|8227.9|8225.1|8228.3|8225.5|8228.9|8226.1|8227.3|8224.5|45
1642006090000|2022-01-12 16:48:10|8227.9|8225.1|8226.3|8223.5|8228.3|8225.5|8226.3|8223.5|24
1642006100000|2022-01-12 16:48:20|8226.7|8223.9|8226.7|8223.9|8228.9|8226.1|8226.7|8223.9|45
1642006110000|2022-01-12 16:48:30|8226.9|8224.1|8225.3|8222.5|8227.7|8224.9|8224.8|8222|34
1642006120000|2022-01-12 16:48:40|8224.8|8222|8225.3|8222.5|8225.9|8223.1|8223.8|8221|45
1642006130000|2022-01-12 16:48:50|8225.4|8222.6|8226.9|8224.1|8226.9|8224.1|8225.3|8222.5|22
1642006140000|2022-01-12 16:49:00|8227.3|8224.5|8225.9|8223.1|8227.8|8225|8225.9|8223.1|44
1642006150000|2022-01-12 16:49:10|8226.3|8223.5|8224.8|8222|8226.3|8223.5|8224.7|8221.9|27
1642006160000|2022-01-12 16:49:20|8224.3|8221.5|8225.3|8222.5|8225.3|8222.5|8223.9|8221.1|32
1642006170000|2022-01-12 16:49:30|8225.9|8223.1|8226.9|8224.1|8226.9|8224.1|8225.9|8223.1|51
1642006180000|2022-01-12 16:49:40|8226.4|8223.6|8225.9|8223.1|8226.7|8223.9|8225.9|8223.1|20
1642006190000|2022-01-12 16:49:50|8224.9|8222.1|8225.9|8223.1|8225.9|8223.1|8224.9|8222.1|26
1642006200000|2022-01-12 16:50:00|8226|8223.2|8226.9|8224.1|8228.9|8226.1|8225.9|8223.1|54
1642006210000|2022-01-12 16:50:10|8227.3|8224.5|8226.9|8224.1|8228.9|8226.1|8226.9|8224.1|42
1642006220000|2022-01-12 16:50:20|8227.3|8224.5|8227.9|8225.1|8228.3|8225.5|8226.3|8223.5|48
1642006230000|2022-01-12 16:50:30|8227.8|8225|8228.3|8225.5|8228.7|8225.9|8227.7|8224.9|25
1642006240000|2022-01-12 16:50:40|8227.9|8225.1|8227.3|8224.5|8228.3|8225.5|8226.3|8223.5|28
1642006250000|2022-01-12 16:50:50|8226.9|8224.1|8228.9|8226.1|8229.3|8226.5|8226.9|8224.1|26
1642006260000|2022-01-12 16:51:00|8229.3|8226.5|8229.3|8226.5|8229.9|8227.1|8228.7|8225.9|41
1642006270000|2022-01-12 16:51:10|8229.5|8226.7|8229.9|8227.1|8229.9|8227.1|8228.9|8226.1|31
1642006280000|2022-01-12 16:51:20|8230.1|8227.3|8237.9|8235.1|8238.7|8235.9|8230.1|8227.3|440
1642006290000|2022-01-12 16:51:30|8237.3|8234.5|8237.3|8234.5|8239.9|8237.1|8237.3|8234.5|153
1642006300000|2022-01-12 16:51:40|8237.7|8234.9|8236.7|8233.9|8237.9|8235.1|8235.7|8232.9|67
1642006310000|2022-01-12 16:51:50|8236.3|8233.5|8235.7|8232.9|8236.8|8234|8234.7|8231.9|70
1642006320000|2022-01-12 16:52:00|8235.3|8232.5|8235.7|8232.9|8235.7|8232.9|8231.9|8229.1|112
1642006330000|2022-01-12 16:52:10|8235.3|8232.5|8233.7|8230.9|8235.8|8233|8233.1|8230.3|87
1642006340000|2022-01-12 16:52:20|8234.2|8231.4|8229.3|8226.5|8234.3|8231.5|8229.3|8226.5|71
1642006350000|2022-01-12 16:52:30|8228.8|8226|8226.9|8224.1|8230.8|8228|8226.7|8223.9|90
1642006360000|2022-01-12 16:52:40|8228.9|8226.1|8229.8|8227|8230.7|8227.9|8228.3|8225.5|118
1642006370000|2022-01-12 16:52:50|8229.7|8226.9|8227.7|8224.9|8229.8|8227|8227.3|8224.5|50
1642006380000|2022-01-12 16:53:00|8227.8|8225|8226.7|8223.9|8229.7|8226.9|8226.7|8223.9|151
1642006390000|2022-01-12 16:53:10|8226.9|8224.1|8225.7|8222.9|8227.7|8224.9|8225.7|8222.9|30
1642006400000|2022-01-12 16:53:20|8226.2|8223.4|8226.9|8224.1|8227.3|8224.5|8225.7|8222.9|72
1642006410000|2022-01-12 16:53:30|8227.8|8225|8229.9|8227.1|8230.7|8227.9|8227.7|8224.9|117
1642006420000|2022-01-12 16:53:40|8230.3|8227.5|8231.9|8229.1|8232.9|8230.1|8229.7|8226.9|56
1642006430000|2022-01-12 16:53:50|8232.9|8230.1|8233.9|8231.1|8233.9|8231.1|8232.9|8230.1|305
1642006440000|2022-01-12 16:54:00|8234.1|8231.3|8236.9|8234.1|8237.9|8235.1|8233.9|8231.1|122
1642006450000|2022-01-12 16:54:10|8235.9|8233.1|8233.9|8231.1|8235.9|8233.1|8233.9|8231.1|34
1642006460000|2022-01-12 16:54:20|8233.8|8231|8233.9|8231.1|8233.9|8231.1|8232.9|8230.1|36
1642006470000|2022-01-12 16:54:30|8234.5|8231.7|8234.9|8232.1|8234.9|8232.1|8233.9|8231.1|23
1642006480000|2022-01-12 16:54:40|8235.9|8233.1|8234.9|8232.1|8235.9|8233.1|8233.9|8231.1|20
1642006490000|2022-01-12 16:54:50|8235.1|8232.3|8235.9|8233.1|8235.9|8233.1|8234.9|8232.1|25
1642006500000|2022-01-12 16:55:00|8236.9|8234.1|8236.5|8233.7|8238.5|8235.7|8234.9|8232.1|154
1642006510000|2022-01-12 16:55:10|8235.5|8232.7|8234.5|8231.7|8235.9|8233.1|8233.9|8231.1|25
1642006520000|2022-01-12 16:55:20|8234.9|8232.1|8233|8230.2|8234.9|8232.1|8231.9|8229.1|51
1642006530000|2022-01-12 16:55:30|8233.5|8230.7|8233.9|8231.1|8234.9|8232.1|8232.9|8230.1|11
1642006540000|2022-01-12 16:55:40|8234|8231.2|8233.9|8231.1|8234.9|8232.1|8233.9|8231.1|9
1642006550000|2022-01-12 16:55:50|8233.5|8230.7|8235.1|8232.3|8235.5|8232.7|8233.5|8230.7|24
1642006560000|2022-01-12 16:56:00|8235.5|8232.7|8232.9|8230.1|8235.5|8232.7|8232.9|8230.1|58
1642006570000|2022-01-12 16:56:10|8233.9|8231.1|8232.9|8230.1|8233.9|8231.1|8232.1|8229.3|23
1642006580000|2022-01-12 16:56:20|8232.7|8229.9|8231.9|8229.1|8232.7|8229.9|8229.9|8227.1|59
1642006590000|2022-01-12 16:56:30|8232|8229.2|8230.9|8228.1|8232.5|8229.7|8230.9|8228.1|56
1642006600000|2022-01-12 16:56:40|8231.4|8228.6|8230.9|8228.1|8231.9|8229.1|8230.8|8228|14
1642006610000|2022-01-12 16:56:50|8230.7|8227.9|8230.9|8228.1|8230.9|8228.1|8229.9|8227.1|23
1642006620000|2022-01-12 16:57:00|8231.3|8228.5|8228.9|8226.1|8231.9|8229.1|8228.9|8226.1|36
1642006630000|2022-01-12 16:57:10|8229.3|8226.5|8228.9|8226.1|8229.9|8227.1|8228.3|8225.5|40
1642006640000|2022-01-12 16:57:20|8229.1|8226.3|8230.5|8227.7|8230.9|8228.1|8229.1|8226.3|22
1642006650000|2022-01-12 16:57:30|8230.9|8228.1|8229.8|8227|8231.9|8229.1|8229.8|8227|65
1642006660000|2022-01-12 16:57:40|8229.7|8226.9|8230.9|8228.1|8230.9|8228.1|8229.7|8226.9|21
1642006670000|2022-01-12 16:57:50|8231.3|8228.5|8229.9|8227.1|8231.9|8229.1|8229.7|8226.9|31
1642006680000|2022-01-12 16:58:00|8230.3|8227.5|8227.7|8224.9|8231.9|8229.1|8227.7|8224.9|153
1642006690000|2022-01-12 16:58:10|8227.3|8224.5|8228.8|8226|8229.7|8226.9|8227.3|8224.5|73
1642006700000|2022-01-12 16:58:20|8229.7|8226.9|8229.9|8227.1|8230.7|8227.9|8229.3|8226.5|19
1642006710000|2022-01-12 16:58:30|8230.9|8228.1|8231.7|8228.9|8232.3|8229.5|8230.8|8228|21
1642006720000|2022-01-12 16:58:40|8231.8|8229|8233.7|8230.9|8233.8|8231|8231.7|8228.9|38
1642006730000|2022-01-12 16:58:50|8233.9|8231.1|8234.7|8231.9|8234.9|8232.1|8233.8|8231|31
1642006740000|2022-01-12 16:59:00|8235.7|8232.9|8233.7|8230.9|8236.2|8233.4|8233.7|8230.9|90
1642006750000|2022-01-12 16:59:10|8233.9|8231.1|8233.7|8230.9|8234.7|8231.9|8233.7|8230.9|23
1642006760000|2022-01-12 16:59:20|8233.8|8231|8233.1|8230.3|8234.7|8231.9|8232.7|8229.9|32
1642006770000|2022-01-12 16:59:30|8232.7|8229.9|8233.7|8230.9|8234.7|8231.9|8232.7|8229.9|29
1642006780000|2022-01-12 16:59:40|8233.9|8231.1|8233.8|8231|8234.7|8231.9|8232.9|8230.1|55
1642006790000|2022-01-12 16:59:50|8233.7|8230.9|8234.9|8232.1|8235.3|8232.5|8233.7|8230.9|53
1642006800000|2022-01-12 17:00:00|8235.1|8232.3|8233.9|8231.1|8236.9|8234.1|8233.9|8231.1|183
1642006810000|2022-01-12 17:00:10|8234.3|8231.5|8233.9|8231.1|8234.9|8232.1|8233.9|8231.1|51
1642006820000|2022-01-12 17:00:20|8234.3|8231.5|8232.9|8230.1|8235.8|8233|8231.9|8229.1|73
1642006830000|2022-01-12 17:00:30|8233.3|8230.5|8233.7|8230.9|8234.7|8231.9|8232.9|8230.1|18
1642006840000|2022-01-12 17:00:40|8233.9|8231.1|8233.7|8230.9|8234.7|8231.9|8233.7|8230.9|34
1642006850000|2022-01-12 17:00:50|8234.7|8231.9|8233.8|8231|8234.7|8231.9|8233.7|8230.9|26
1642006860000|2022-01-12 17:01:00|8233.9|8231.1|8233.7|8230.9|8234.7|8231.9|8232.7|8229.9|45
1642006870000|2022-01-12 17:01:10|8234.3|8231.5|8235.7|8232.9|8235.7|8232.9|8234.3|8231.5|70
1642006880000|2022-01-12 17:01:20|8234.4|8231.6|8230.7|8227.9|8234.4|8231.6|8230.7|8227.9|112
1642006890000|2022-01-12 17:01:30|8230.9|8228.1|8231.7|8228.9|8232.8|8230|8230.9|8228.1|24
1642006900000|2022-01-12 17:01:40|8231.9|8229.1|8233.8|8231|8234.3|8231.5|8231.9|8229.1|30
1642006910000|2022-01-12 17:01:50|8233.9|8231.1|8234.7|8231.9|8234.7|8231.9|8233.7|8230.9|15
1642006920000|2022-01-12 17:02:00|8234.3|8231.5|8237.7|8234.9|8238.7|8235.9|8233.7|8230.9|141
1642006930000|2022-01-12 17:02:10|8237.8|8235|8237.8|8235|8240.3|8237.5|8236.9|8234.1|121
1642006940000|2022-01-12 17:02:20|8237.9|8235.1|8236.9|8234.1|8238.3|8235.5|8236.7|8233.9|45
1642006950000|2022-01-12 17:02:30|8237.7|8234.9|8235.9|8233.1|8238.3|8235.5|8235.9|8233.1|20
1642006960000|2022-01-12 17:02:40|8236.7|8233.9|8237.3|8234.5|8237.3|8234.5|8235.9|8233.1|16
1642006970000|2022-01-12 17:02:50|8237.7|8234.9|8238.9|8236.1|8239.3|8236.5|8237.3|8234.5|50
1642006980000|2022-01-12 17:03:00|8239.9|8237.1|8239.3|8236.5|8239.9|8237.1|8237.9|8235.1|78
1642006990000|2022-01-12 17:03:10|8238.9|8236.1|8241.3|8238.5|8241.7|8238.9|8238.9|8236.1|72
1642007000000|2022-01-12 17:03:20|8240.8|8238|8240.3|8237.5|8240.9|8238.1|8238.9|8236.1|46
1642007010000|2022-01-12 17:03:30|8239.9|8237.1|8242.3|8239.5|8242.3|8239.5|8239.9|8237.1|110
1642007020000|2022-01-12 17:03:40|8242.9|8240.1|8242.7|8239.9|8244.3|8241.5|8242.7|8239.9|95
1642007030000|2022-01-12 17:03:50|8241.5|8238.7|8241.3|8238.5|8242.7|8239.9|8240.9|8238.1|106
1642007040000|2022-01-12 17:04:00|8241.1|8238.3|8239.3|8236.5|8241.1|8238.3|8239.3|8236.5|58
1642007050000|2022-01-12 17:04:10|8239.7|8236.9|8240.7|8237.9|8240.7|8237.9|8239.3|8236.5|34
1642007060000|2022-01-12 17:04:20|8240.8|8238|8242.3|8239.5|8242.7|8239.9|8240.7|8237.9|55
1642007070000|2022-01-12 17:04:30|8241.8|8239|8240.7|8237.9|8241.8|8239|8240.7|8237.9|21
1642007080000|2022-01-12 17:04:40|8240.8|8238|8241.7|8238.9|8241.7|8238.9|8240.8|8238|25
1642007090000|2022-01-12 17:04:50|8242.3|8239.5|8241.7|8238.9|8242.3|8239.5|8241.7|8238.9|40
1642007100000|2022-01-12 17:05:00|8241.8|8239|8240.7|8237.9|8241.8|8239|8238.7|8235.9|59
1642007110000|2022-01-12 17:05:10|8241.7|8238.9|8239.7|8236.9|8241.8|8239|8239.7|8236.9|39
1642007120000|2022-01-12 17:05:20|8239.8|8237|8240.7|8237.9|8240.7|8237.9|8239.8|8237|8
1642007130000|2022-01-12 17:05:30|8240.8|8238|8240.7|8237.9|8240.8|8238|8240.2|8237.4|60
1642007140000|2022-01-12 17:05:40|8240.8|8238|8239.7|8236.9|8240.8|8238|8238.7|8235.9|78
1642007150000|2022-01-12 17:05:50|8239.6|8236.8|8240.7|8237.9|8241.7|8238.9|8238.7|8235.9|61
1642007160000|2022-01-12 17:06:00|8239.7|8236.9|8238.7|8235.9|8240.8|8238|8238.7|8235.9|114
1642007170000|2022-01-12 17:06:10|8238.9|8236.1|8239.7|8236.9|8239.7|8236.9|8238.7|8235.9|38
1642007180000|2022-01-12 17:06:20|||||||||31
1642007190000|2022-01-12 17:06:30|8240.7|8237.9|8237.7|8234.9|8240.7|8237.9|8237.7|8234.9|62
1642007200000|2022-01-12 17:06:40|8238.7|8235.9|8237.7|8234.9|8238.7|8235.9|8237.7|8234.9|11
1642007210000|2022-01-12 17:06:50|8238.2|8235.4|8234.7|8231.9|8239.3|8236.5|8234.7|8231.9|110
1642007220000|2022-01-12 17:07:00|8235.2|8232.4|8231.7|8228.9|8235.3|8232.5|8231.7|8228.9|165
1642007230000|2022-01-12 17:07:10|8231.3|8228.5|8231.1|8228.3|8232.7|8229.9|8229.5|8226.7|416
1642007240000|2022-01-12 17:07:20|8231.2|8228.4|8231.6|8228.8|8231.7|8228.9|8230.7|8227.9|49
1642007250000|2022-01-12 17:07:30|8231.1|8228.3|8228.7|8225.9|8231.7|8228.9|8227.7|8224.9|77
1642007260000|2022-01-12 17:07:40|8228.5|8225.7|8227.1|8224.3|8228.7|8225.9|8226.7|8223.9|121
1642007270000|2022-01-12 17:07:50|8226.7|8223.9|8224.1|8221.3|8227.6|8224.8|8224.1|8221.3|111
1642007280000|2022-01-12 17:08:00|8224.7|8221.9|8225.1|8222.3|8225.6|8222.8|8223.1|8220.3|147
1642007290000|2022-01-12 17:08:10|8225.5|8222.7|8225.1|8222.3|8225.7|8222.9|8223.6|8220.8|71
1642007300000|2022-01-12 17:08:20|8224.9|8222.1|8223.1|8220.3|8224.9|8222.1|8221.5|8218.7|86
1642007310000|2022-01-12 17:08:30|8222.5|8219.7|8220.1|8217.3|8223.1|8220.3|8220.1|8217.3|101
1642007320000|2022-01-12 17:08:40|8220.5|8217.7|8222.1|8219.3|8222.5|8219.7|8220.5|8217.7|24
1642007330000|2022-01-12 17:08:50|8221.7|8218.9|8221.7|8218.9|8222.7|8219.9|8221.6|8218.8|98
1642007340000|2022-01-12 17:09:00|8222.5|8219.7|8223.1|8220.3|8223.5|8220.7|8221.7|8218.9|39
1642007350000|2022-01-12 17:09:10|8223.5|8220.7|8224.5|8221.7|8225.1|8222.3|8223.5|8220.7|62
1642007360000|2022-01-12 17:09:20|8224.1|8221.3|8225.1|8222.3|8225.1|8222.3|8223.1|8220.3|43
1642007370000|2022-01-12 17:09:30|8225.5|8222.7|8225.5|8222.7|8225.5|8222.7|8224.7|8221.9|13
1642007380000|2022-01-12 17:09:40|8225.7|8222.9|8227.5|8224.7|8227.5|8224.7|8225.7|8222.9|27
1642007390000|2022-01-12 17:09:50|8226.7|8223.9|8226.1|8223.3|8227.7|8224.9|8225.5|8222.7|35
1642007400000|2022-01-12 17:10:00|8226.5|8223.7|8226.1|8223.3|8227.1|8224.3|8226.1|8223.3|31
1642007410000|2022-01-12 17:10:10|8225.7|8222.9|8226.1|8223.3|8227.1|8224.3|8225.7|8222.9|24
1642007420000|2022-01-12 17:10:20|8226.5|8223.7|8225.1|8222.3|8226.7|8223.9|8225.1|8222.3|29
1642007430000|2022-01-12 17:10:30|8225.5|8222.7|8224.5|8221.7|8225.5|8222.7|8223.6|8220.8|33
1642007440000|2022-01-12 17:10:40|8224.6|8221.8|8225.1|8222.3|8226.1|8223.3|8224.5|8221.7|42
1642007450000|2022-01-12 17:10:50|8225.5|8222.7|8225.1|8222.3|8226.5|8223.7|8224.6|8221.8|205
1642007460000|2022-01-12 17:11:00|8225.5|8222.7|8226.1|8223.3|8227.1|8224.3|8225.5|8222.7|35
1642007470000|2022-01-12 17:11:10|8226.6|8223.8|8228.1|8225.3|8228.7|8225.9|8226.1|8223.3|64
1642007480000|2022-01-12 17:11:20|8228.2|8225.4|8228.1|8225.3|8228.7|8225.9|8226.7|8223.9|21
1642007490000|2022-01-12 17:11:30|8227.7|8224.9|8226.6|8223.8|8228.7|8225.9|8226.5|8223.7|102
1642007500000|2022-01-12 17:11:40|8226.7|8223.9|8227.1|8224.3|8227.1|8224.3|8226.1|8223.3|10
1642007510000|2022-01-12 17:11:50|8227.5|8224.7|8229.2|8226.4|8229.7|8226.9|8227.2|8224.4|27
1642007520000|2022-01-12 17:12:00|8229.1|8226.3|8228.7|8225.9|8230.7|8227.9|8228.7|8225.9|42
1642007530000|2022-01-12 17:12:10|8228.1|8225.3|8226.1|8223.3|8229.1|8226.3|8226.1|8223.3|17
1642007540000|2022-01-12 17:12:20|8226.6|8223.8|8227.7|8224.9|8227.7|8224.9|8226.1|8223.3|13
1642007550000|2022-01-12 17:12:30|8228.1|8225.3|8226.7|8223.9|8228.1|8225.3|8225.7|8222.9|51
1642007560000|2022-01-12 17:12:40|8227.1|8224.3|8225.6|8222.8|8227.7|8224.9|8225.2|8222.4|18
1642007570000|2022-01-12 17:12:50|8225.7|8222.9|8225.7|8222.9|8226.6|8223.8|8225.1|8222.3|27
1642007580000|2022-01-12 17:13:00|8226.1|8223.3|8225.7|8222.9|8227.7|8224.9|8225.7|8222.9|17
1642007590000|2022-01-12 17:13:10|8226.1|8223.3|8226.7|8223.9|8227.7|8224.9|8225.7|8222.9|17
1642007600000|2022-01-12 17:13:20|8226.9|8224.1|8227.7|8224.9|8227.9|8225.1|8226.9|8224.1|23
1642007610000|2022-01-12 17:13:30|8227.8|8225|8228.1|8225.3|8228.7|8225.9|8226.7|8223.9|55
1642007620000|2022-01-12 17:13:40|8227.7|8224.9|8228.8|8226|8229.8|8227|8227.7|8224.9|88
1642007630000|2022-01-12 17:13:50|8229.7|8226.9|8230.3|8227.5|8230.8|8228|8229.3|8226.5|38
1642007640000|2022-01-12 17:14:00|8230.1|8227.3|8231.3|8228.5|8231.3|8228.5|8229.7|8226.9|32
1642007650000|2022-01-12 17:14:10|8231.7|8228.9|8230.8|8228|8231.8|8229|8230.7|8227.9|39
1642007660000|2022-01-12 17:14:20|8230.7|8227.9|8234.7|8231.9|8235.3|8232.5|8230.7|8227.9|83
1642007670000|2022-01-12 17:14:30|8234.8|8232|8236.8|8234|8237.7|8234.9|8234.8|8232|84
1642007680000|2022-01-12 17:14:40|8236.7|8233.9|8236.8|8234|8237.8|8235|8236.7|8233.9|15
1642007690000|2022-01-12 17:14:50|8237.3|8234.5|8237.8|8235|8238.8|8236|8236.7|8233.9|95
1642007700000|2022-01-12 17:15:00|8238.3|8235.5|8239.3|8236.5|8239.3|8236.5|8238.3|8235.5|32
1642007710000|2022-01-12 17:15:10|8238.8|8236|8237.3|8234.5|8239.8|8237|8236.8|8234|42
1642007720000|2022-01-12 17:15:20|8236.8|8234|8235.3|8232.5|8236.8|8234|8234.3|8231.5|48
1642007730000|2022-01-12 17:15:30|8234.8|8232|8235.3|8232.5|8235.8|8233|8234.3|8231.5|34
1642007740000|2022-01-12 17:15:40|8234.8|8232|8235.7|8232.9|8235.7|8232.9|8234.3|8231.5|32
1642007750000|2022-01-12 17:15:50|8235.8|8233|8236.3|8233.5|8236.7|8233.9|8235.8|8233|13
1642007760000|2022-01-12 17:16:00|8236.7|8233.9|8237.8|8235|8238.3|8235.5|8236.3|8233.5|79
1642007770000|2022-01-12 17:16:10|8237.7|8234.9|8238.8|8236|8238.8|8236|8237.7|8234.9|25
1642007780000|2022-01-12 17:16:20|8239.7|8236.9|8239.7|8236.9|8240.8|8238|8238.8|8236|51
1642007790000|2022-01-12 17:16:30|8239.3|8236.5|8238.8|8236|8239.3|8236.5|8238.7|8235.9|27
1642007800000|2022-01-12 17:16:40|8238.7|8235.9|8239.7|8236.9|8239.7|8236.9|8237.8|8235|25
1642007810000|2022-01-12 17:16:50|8239.3|8236.5|8240.3|8237.5|8240.3|8237.5|8238.8|8236|37
1642007820000|2022-01-12 17:17:00|8239.8|8237|8238.2|8235.4|8240.3|8237.5|8238.2|8235.4|54
1642007830000|2022-01-12 17:17:10|8238.7|8235.9|8237.7|8234.9|8238.7|8235.9|8237.2|8234.4|48
1642007840000|2022-01-12 17:17:20|8237.2|8234.4|8236.2|8233.4|8237.7|8234.9|8234.7|8231.9|42
1642007850000|2022-01-12 17:17:30|8236.1|8233.3|8235.7|8232.9|8236.2|8233.4|8235.7|8232.9|8
1642007860000|2022-01-12 17:17:40|8236.2|8233.4|8234.7|8231.9|8236.7|8233.9|8233.7|8230.9|23
1642007870000|2022-01-12 17:17:50|8234.2|8231.4|8233.7|8230.9|8234.7|8231.9|8233.7|8230.9|38
1642007880000|2022-01-12 17:18:00|8233.6|8230.8|8231.7|8228.9|8233.7|8230.9|8231.1|8228.3|313
1642007890000|2022-01-12 17:18:10|8232.1|8229.3|8232.5|8229.7|8232.7|8229.9|8232.1|8229.3|34
1642007900000|2022-01-12 17:18:20|8231.7|8228.9|8232.6|8229.8|8233.5|8230.7|8231.1|8228.3|62
1642007910000|2022-01-12 17:18:30|8232.5|8229.7|8231.1|8228.3|8232.5|8229.7|8230.7|8227.9|10
1642007920000|2022-01-12 17:18:40|8231.6|8228.8|8231.1|8228.3|8231.6|8228.8|8229.5|8226.7|61
1642007930000|2022-01-12 17:18:50|8230.7|8227.9|8231.7|8228.9|8232.1|8229.3|8230.7|8227.9|23
1642007940000|2022-01-12 17:19:00|8231.6|8228.8|8230.7|8227.9|8232.5|8229.7|8230.6|8227.8|60
1642007950000|2022-01-12 17:19:10|8231.1|8228.3|8230.7|8227.9|8231.5|8228.7|8230.7|8227.9|14
1642007960000|2022-01-12 17:19:20|8230.5|8227.7|8229.7|8226.9|8231.1|8228.3|8229.7|8226.9|25
1642007970000|2022-01-12 17:19:30|8230.1|8227.3|8229.7|8226.9|8230.5|8227.7|8229.7|8226.9|15
1642007980000|2022-01-12 17:19:40|8230.1|8227.3|8229.1|8226.3|8230.7|8227.9|8229.1|8226.3|41
1642007990000|2022-01-12 17:19:50|8228.7|8225.9|8229.6|8226.8|8229.6|8226.8|8228.1|8225.3|32
1642008000000|2022-01-12 17:20:00|8229.5|8226.7|8230.6|8227.8|8231|8228.2|8229.5|8226.7|85
1642008010000|2022-01-12 17:20:10|8231.1|8228.3|8228.5|8225.7|8231.1|8228.3|8228.1|8225.3|85
1642008020000|2022-01-12 17:20:20|8228.6|8225.8|8229.5|8226.7|8229.5|8226.7|8228.5|8225.7|7
1642008030000|2022-01-12 17:20:30|8229.4|8226.6|8229.5|8226.7|8230.5|8227.7|8228.5|8225.7|35
1642008040000|2022-01-12 17:20:40|8229.1|8226.3|8230.5|8227.7|8230.5|8227.7|8228.6|8225.8|21
1642008050000|2022-01-12 17:20:50|8230.6|8227.8|8230.5|8227.7|8231.5|8228.7|8230.5|8227.7|37
1642008060000|2022-01-12 17:21:00|8230.6|8227.8|8228.1|8225.3|8231.5|8228.7|8228.1|8225.3|51
1642008070000|2022-01-12 17:21:10|8228.5|8225.7|8229.1|8226.3|8229.1|8226.3|8228.1|8225.3|24
1642008080000|2022-01-12 17:21:20|8229.5|8226.7|8230.1|8227.3|8230.1|8227.3|8229.5|8226.7|12
1642008090000|2022-01-12 17:21:30|8229.6|8226.8|8228.6|8225.8|8230.1|8227.3|8228.1|8225.3|25
1642008100000|2022-01-12 17:21:40|8229.6|8226.8|8231.5|8228.7|8232.5|8229.7|8229.6|8226.8|126
1642008110000|2022-01-12 17:21:50|8231.1|8228.3|8230.1|8227.3|8233|8230.2|8229.5|8226.7|72
1642008120000|2022-01-12 17:22:00|8230.5|8227.7|8230.1|8227.3|8231.1|8228.3|8230.1|8227.3|10
1642008130000|2022-01-12 17:22:10|8230.5|8227.7|8230.5|8227.7|8230.6|8227.8|8229.6|8226.8|17
1642008140000|2022-01-12 17:22:20|8230.6|8227.8|8232.1|8229.3|8232.5|8229.7|8230.6|8227.8|18
1642008150000|2022-01-12 17:22:30|8231.6|8228.8|8229.1|8226.3|8231.6|8228.8|8229.1|8226.3|18
1642008160000|2022-01-12 17:22:40|8229.5|8226.7|8230.5|8227.7|8230.5|8227.7|8229.5|8226.7|5
1642008170000|2022-01-12 17:22:50|8231.1|8228.3|8230.5|8227.7|8231.5|8228.7|8230.5|8227.7|35
1642008180000|2022-01-12 17:23:00|8230.6|8227.8|8230.5|8227.7|8230.6|8227.8|8229.5|8226.7|9
1642008190000|2022-01-12 17:23:10|8230|8227.2|8228.5|8225.7|8230.1|8227.3|8228.5|8225.7|38
1642008200000|2022-01-12 17:23:20|8229.1|8226.3|8228.5|8225.7|8229.5|8226.7|8228.1|8225.3|14
1642008210000|2022-01-12 17:23:30|8228.4|8225.6|8229.5|8226.7|8229.6|8226.8|8227.6|8224.8|43
1642008220000|2022-01-12 17:23:40|8230.5|8227.7|8228.5|8225.7|8230.5|8227.7|8228.5|8225.7|20
1642008230000|2022-01-12 17:23:50|8228.6|8225.8|8230.6|8227.8|8230.6|8227.8|8228.5|8225.7|34
1642008240000|2022-01-12 17:24:00|8230.5|8227.7|8233.5|8230.7|8233.5|8230.7|8230.5|8227.7|31
1642008250000|2022-01-12 17:24:10|8233|8230.2|8233|8230.2|8233.5|8230.7|8232.5|8229.7|17
1642008260000|2022-01-12 17:24:20|8233.1|8230.3|8234.7|8231.9|8235.6|8232.8|8232.6|8229.8|250
1642008270000|2022-01-12 17:24:30|8234.6|8231.8|8234.8|8232|8235.2|8232.4|8234.2|8231.4|32
1642008280000|2022-01-12 17:24:40|8235.2|8232.4|8235.6|8232.8|8235.7|8232.9|8234.8|8232|26
1642008290000|2022-01-12 17:24:50|8235.7|8232.9|8235.7|8232.9|8236.6|8233.8|8234.7|8231.9|46
1642008300000|2022-01-12 17:25:00|8235.8|8233|8236.6|8233.8|8236.6|8233.8|8235.6|8232.8|26
1642008310000|2022-01-12 17:25:10|8236.8|8234|8236.6|8233.8|8236.8|8234|8236.2|8233.4|30
1642008320000|2022-01-12 17:25:20|8236.5|8233.7|8233.6|8230.8|8236.5|8233.7|8233.6|8230.8|51
1642008330000|2022-01-12 17:25:30|8233.8|8231|8234.1|8231.3|8234.2|8231.4|8233.6|8230.8|19
1642008340000|2022-01-12 17:25:40|8233.7|8230.9|8233.7|8230.9|8234.2|8231.4|8233.6|8230.8|28
1642008350000|2022-01-12 17:25:50|8234.1|8231.3|8233.2|8230.4|8234.1|8231.3|8231.6|8228.8|44
1642008360000|2022-01-12 17:26:00|8233.6|8230.8|8232.6|8229.8|8234.6|8231.8|8232.6|8229.8|21
1642008370000|2022-01-12 17:26:10|8232.2|8229.4|8234.2|8231.4|8234.6|8231.8|8232.1|8229.3|38
1642008380000|2022-01-12 17:26:20|8234.6|8231.8|8235.6|8232.8|8235.8|8233|8234.6|8231.8|45
1642008390000|2022-01-12 17:26:30|8235.7|8232.9|8235.8|8233|8236.6|8233.8|8235.6|8232.8|15
1642008400000|2022-01-12 17:26:40|8236.2|8233.4|8234.8|8232|8236.2|8233.4|8234.7|8231.9|17
1642008410000|2022-01-12 17:26:50|8234.7|8231.9|8234.6|8231.8|8234.8|8232|8233.6|8230.8|25
1642008420000|2022-01-12 17:27:00|8234.2|8231.4|8233.6|8230.8|8234.2|8231.4|8233.6|8230.8|6
1642008430000|2022-01-12 17:27:10|8233.2|8230.4|8233.8|8231|8233.8|8231|8232.8|8230|24
1642008440000|2022-01-12 17:27:20|8234.2|8231.4|8232.6|8229.8|8234.6|8231.8|8232.6|8229.8|17
1642008450000|2022-01-12 17:27:30|8233.1|8230.3|8231.2|8228.4|8233.1|8230.3|8231.2|8228.4|21
1642008460000|2022-01-12 17:27:40|8231.6|8228.8|8231.2|8228.4|8231.6|8228.8|8231.1|8228.3|14
1642008470000|2022-01-12 17:27:50|8231.6|8228.8|8232.1|8229.3|8232.2|8229.4|8231.6|8228.8|23
1642008480000|2022-01-12 17:28:00|8232.2|8229.4|8229.6|8226.8|8232.2|8229.4|8229.6|8226.8|41
1642008490000|2022-01-12 17:28:10|8228.6|8225.8|8229.6|8226.8|8229.6|8226.8|8228.6|8225.8|17
1642008500000|2022-01-12 17:28:20|8229.2|8226.4|8229.6|8226.8|8230.6|8227.8|8229.1|8226.3|107
1642008510000|2022-01-12 17:28:30|8229.8|8227|8229.2|8226.4|8230.6|8227.8|8229.2|8226.4|14
1642008520000|2022-01-12 17:28:40|8228.6|8225.8|8227.2|8224.4|8229.1|8226.3|8227.2|8224.4|31
1642008530000|2022-01-12 17:28:50|8227|8224.2|8227.6|8224.8|8227.6|8224.8|8226.1|8223.3|62
1642008540000|2022-01-12 17:29:00|8227.7|8224.9|8227.6|8224.8|8228.6|8225.8|8227.6|8224.8|21
1642008550000|2022-01-12 17:29:10|8226.6|8223.8|8228.6|8225.8|8228.6|8225.8|8226.6|8223.8|23
1642008560000|2022-01-12 17:29:20|8229.1|8226.3|8229.6|8226.8|8229.6|8226.8|8228.6|8225.8|19
1642008570000|2022-01-12 17:29:30|8229.2|8226.4|8229.2|8226.4|8229.6|8226.8|8228.6|8225.8|19
1642008580000|2022-01-12 17:29:40|8229.6|8226.8|8230.2|8227.4|8231.2|8228.4|8229.6|8226.8|29
1642008590000|2022-01-12 17:29:50|8230.6|8227.8|8229.6|8226.8|8230.6|8227.8|8228.6|8225.8|38
1642008600000|2022-01-12 17:30:00|8230.2|8227.4|8228.6|8225.8|8230.6|8227.8|8228.6|8225.8|38
1642008610000|2022-01-12 17:30:10|8227.8|8225|8228.2|8225.4|8228.6|8225.8|8227.6|8224.8|29
1642008620000|2022-01-12 17:30:20|8227.7|8224.9|8229.7|8226.9|8230.6|8227.8|8227.2|8224.4|55
1642008630000|2022-01-12 17:30:30|8230.2|8227.4|8230.2|8227.4|8231.2|8228.4|8230.2|8227.4|34
1642008640000|2022-01-12 17:30:40|8230.6|8227.8|8228.2|8225.4|8230.6|8227.8|8227.6|8224.8|42
1642008650000|2022-01-12 17:30:50|8228.6|8225.8|8232.2|8229.4|8232.6|8229.8|8228.2|8225.4|77
1642008660000|2022-01-12 17:31:00|8232.3|8229.5|8232.8|8230|8233.8|8231|8230.8|8228|39
1642008670000|2022-01-12 17:31:10|8233.2|8230.4|8234.2|8231.4|8234.8|8232|8232.8|8230|39
1642008680000|2022-01-12 17:31:20|8234|8231.2|8233.8|8231|8234.3|8231.5|8233.2|8230.4|43
1642008690000|2022-01-12 17:31:30|8233.6|8230.8|8234.2|8231.4|8234.2|8231.4|8233.6|8230.8|29
1642008700000|2022-01-12 17:31:40|8234.3|8231.5|8235.2|8232.4|8236.2|8233.4|8233.9|8231.1|89
1642008710000|2022-01-12 17:31:50|8234.8|8232|8234.8|8232|8235.8|8233|8234.8|8232|17
1642008720000|2022-01-12 17:32:00|8233.8|8231|8233.8|8231|8234.8|8232|8233.7|8230.9|36
1642008730000|2022-01-12 17:32:10|8233.7|8230.9|8234.2|8231.4|8234.2|8231.4|8233.6|8230.8|14
1642008740000|2022-01-12 17:32:20|8234.8|8232|8234.8|8232|8236.7|8233.9|8234.7|8231.9|35
1642008750000|2022-01-12 17:32:30|8235.8|8233|8236.7|8233.9|8237.2|8234.4|8235.8|8233|20
1642008760000|2022-01-12 17:32:40|8236.8|8234|8234.8|8232|8237.2|8234.4|8234.8|8232|25
1642008770000|2022-01-12 17:32:50|8235.2|8232.4|8234.8|8232|8235.2|8232.4|8233.8|8231|19
1642008780000|2022-01-12 17:33:00|8235.2|8232.4|8236.2|8233.4|8236.2|8233.4|8234.6|8231.8|41
1642008790000|2022-01-12 17:33:10|8235.8|8233|8235.2|8232.4|8236.2|8233.4|8234.6|8231.8|31
1642008800000|2022-01-12 17:33:20|8235.6|8232.8|8237.8|8235|8238.3|8235.5|8235.2|8232.4|63
1642008810000|2022-01-12 17:33:30|8237.9|8235.1|8237.8|8235|8239|8236.2|8236.8|8234|47
1642008820000|2022-01-12 17:33:40|8238.2|8235.4|8238.2|8235.4|8238.2|8235.4|8237.7|8234.9|26
1642008830000|2022-01-12 17:33:50|8237.8|8235|8239.8|8237|8239.8|8237|8236.8|8234|36
1642008840000|2022-01-12 17:34:00|8240.2|8237.4|8239.2|8236.4|8240.2|8237.4|8238.8|8236|14
1642008850000|2022-01-12 17:34:10|8238.8|8236|8241.8|8239|8241.8|8239|8238.8|8236|105
1642008860000|2022-01-12 17:34:20|8241.9|8239.1|8240.2|8237.4|8242.8|8240|8240.2|8237.4|55
1642008870000|2022-01-12 17:34:30|8239.8|8237|8239.8|8237|8240.2|8237.4|8239.2|8236.4|32
1642008880000|2022-01-12 17:34:40|8240.2|8237.4|8240.8|8238|8240.8|8238|8239.8|8237|13
1642008890000|2022-01-12 17:34:50|8241.2|8238.4|8241.2|8238.4|8241.8|8239|8240.8|8238|24
1642008900000|2022-01-12 17:35:00|8241.3|8238.5|8241.8|8239|8242.2|8239.4|8241.2|8238.4|31
1642008910000|2022-01-12 17:35:10|8242.2|8239.4|8238.3|8235.5|8242.6|8239.8|8238.2|8235.4|76
1642008920000|2022-01-12 17:35:20|8238.8|8236|8240.2|8237.4|8240.8|8238|8238.2|8235.4|36
1642008930000|2022-01-12 17:35:30|8239.8|8237|8240.8|8238|8241.6|8238.8|8239.8|8237|37
1642008940000|2022-01-12 17:35:40|8241.2|8238.4|8239.8|8237|8241.2|8238.4|8239.6|8236.8|24
1642008950000|2022-01-12 17:35:50|8240.6|8237.8|8242.2|8239.4|8242.8|8240|8240.6|8237.8|49
1642008960000|2022-01-12 17:36:00|8242.7|8239.9|8241.6|8238.8|8243.2|8240.4|8241.6|8238.8|42
1642008970000|2022-01-12 17:36:10|8241.8|8239|8241.7|8238.9|8242.6|8239.8|8241.7|8238.9|19
1642008980000|2022-01-12 17:36:20|8241.8|8239|8245.2|8242.4|8246.6|8243.8|8241.8|8239|219
1642008990000|2022-01-12 17:36:30|8245.4|8242.6|8243.6|8240.8|8245.8|8243|8243.6|8240.8|68
1642009000000|2022-01-12 17:36:40|8244.2|8241.4|8245.2|8242.4|8245.6|8242.8|8244.2|8241.4|36
1642009010000|2022-01-12 17:36:50|8245.6|8242.8|8245.7|8242.9|8245.7|8242.9|8245.2|8242.4|28
1642009020000|2022-01-12 17:37:00|8245.6|8242.8|8243.8|8241|8245.6|8242.8|8242.6|8239.8|34
1642009030000|2022-01-12 17:37:10|8244.2|8241.4|8244.6|8241.8|8244.8|8242|8244.2|8241.4|21
1642009040000|2022-01-12 17:37:20|8244.2|8241.4|8243.2|8240.4|8244.6|8241.8|8243.2|8240.4|92
1642009050000|2022-01-12 17:37:30|8243.6|8240.8|8243.7|8240.9|8244.2|8241.4|8243.2|8240.4|21
1642009060000|2022-01-12 17:37:40|8243.8|8241|8246.6|8243.8|8246.6|8243.8|8243.6|8240.8|22
1642009070000|2022-01-12 17:37:50|8246.2|8243.4|8250.7|8247.9|8252.3|8249.5|8246.2|8243.4|296
1642009080000|2022-01-12 17:38:00|8250.8|8248|8249.7|8246.9|8251.2|8248.4|8249.2|8246.4|59
1642009090000|2022-01-12 17:38:10|8249.6|8246.8|8250.8|8248|8252.2|8249.4|8249.6|8246.8|130
1642009100000|2022-01-12 17:38:20|8251.2|8248.4|8249.8|8247|8251.6|8248.8|8249.6|8246.8|109
1642009110000|2022-01-12 17:38:30|8250.2|8247.4|8251.2|8248.4|8251.2|8248.4|8249.8|8247|65
1642009120000|2022-01-12 17:38:40|8250.7|8247.9|8250.7|8247.9|8251.7|8248.9|8250.6|8247.8|25
1642009130000|2022-01-12 17:38:50|8250.8|8248|8249.2|8246.4|8251.6|8248.8|8248.8|8246|44
1642009140000|2022-01-12 17:39:00|8249.6|8246.8|8249.2|8246.4|8250.2|8247.4|8248.6|8245.8|39
1642009150000|2022-01-12 17:39:10|8249.6|8246.8|8249.6|8246.8|8249.8|8247|8249.2|8246.4|23
1642009160000|2022-01-12 17:39:20|8250.6|8247.8|8251.6|8248.8|8251.6|8248.8|8249.8|8247|48
1642009170000|2022-01-12 17:39:30|8251.2|8248.4|8252.6|8249.8|8252.8|8250|8250.6|8247.8|53
1642009180000|2022-01-12 17:39:40|8252.2|8249.4|8252.8|8250|8252.8|8250|8251.8|8249|274
1642009190000|2022-01-12 17:39:50|8252.7|8249.9|8253.8|8251|8253.9|8251.1|8252.6|8249.8|304
1642009200000|2022-01-12 17:40:00|8253.9|8251.1|8252.8|8250|8254.8|8252|8252.4|8249.6|113
1642009210000|2022-01-12 17:40:10|8253.2|8250.4|8249.8|8247|8253.8|8251|8249.8|8247|263
1642009220000|2022-01-12 17:40:20|8250.2|8247.4|8249.2|8246.4|8250.2|8247.4|8248.8|8246|17
1642009230000|2022-01-12 17:40:30|8249.3|8246.5|8248.8|8246|8249.8|8247|8248.6|8245.8|36
1642009240000|2022-01-12 17:40:40|8249|8246.2|8248.8|8246|8249.9|8247.1|8248.8|8246|43
1642009250000|2022-01-12 17:40:50|8249.6|8246.8|8249.8|8247|8250.8|8248|8248.8|8246|48
1642009260000|2022-01-12 17:41:00|8250.2|8247.4|8249.2|8246.4|8250.8|8248|8249.2|8246.4|21
1642009270000|2022-01-12 17:41:10|8249.6|8246.8|8250.2|8247.4|8250.2|8247.4|8249.2|8246.4|22
1642009280000|2022-01-12 17:41:20|8250.4|8247.6|8250.2|8247.4|8250.8|8248|8249.8|8247|21
1642009290000|2022-01-12 17:41:30|8250.3|8247.5|8250.8|8248|8250.8|8248|8248.8|8246|37
1642009300000|2022-01-12 17:41:40|8250.7|8247.9|8251.8|8249|8251.8|8249|8250.7|8247.9|31
1642009310000|2022-01-12 17:41:50|8251.7|8248.9|8251.8|8249|8252.8|8250|8250.8|8248|67
1642009320000|2022-01-12 17:42:00|8252.2|8249.4|8250.8|8248|8252.2|8249.4|8250.8|8248|19
1642009330000|2022-01-12 17:42:10|8251.7|8248.9|8254.8|8252|8255.2|8252.4|8251.7|8248.9|137
1642009340000|2022-01-12 17:42:20|8255.2|8252.4|8253.8|8251|8255.2|8252.4|8253.8|8251|34
1642009350000|2022-01-12 17:42:30|8253.7|8250.9|8252.8|8250|8253.8|8251|8251.8|8249|40
1642009360000|2022-01-12 17:42:40|8252.9|8250.1|8252.8|8250|8253.8|8251|8252.8|8250|33
1642009370000|2022-01-12 17:42:50|8253.2|8250.4|8252.8|8250|8253.8|8251|8251.8|8249|110
1642009380000|2022-01-12 17:43:00|8253.2|8250.4|8252.8|8250|8253.2|8250.4|8250.8|8248|74
1642009390000|2022-01-12 17:43:10|8252.4|8249.6|8252.8|8250|8253.8|8251|8251.8|8249|124
1642009400000|2022-01-12 17:43:20|8253|8250.2|8253.8|8251|8253.8|8251|8253|8250.2|60
1642009410000|2022-01-12 17:43:30|8253.9|8251.1|8254.4|8251.6|8254.8|8252|8253.2|8250.4|46
1642009420000|2022-01-12 17:43:40|8254.2|8251.4|8252.8|8250|8254.2|8251.4|8252.4|8249.6|32
1642009430000|2022-01-12 17:43:50|8252.4|8249.6|8252.4|8249.6|8252.8|8250|8251.3|8248.5|9
1642009440000|2022-01-12 17:44:00|8252.3|8249.5|8254.4|8251.6|8254.8|8252|8251.8|8249|107
1642009450000|2022-01-12 17:44:10|8254|8251.2|8253.8|8251|8254.9|8252.1|8253.4|8250.6|41
1642009460000|2022-01-12 17:44:20|8253.4|8250.6|8252.8|8250|8254|8251.2|8252.4|8249.6|30
1642009470000|2022-01-12 17:44:30|8252.4|8249.6|8253.8|8251|8254.2|8251.4|8252.4|8249.6|63
1642009480000|2022-01-12 17:44:40|8252.8|8250|8253.8|8251|8253.8|8251|8252.8|8250|24
1642009490000|2022-01-12 17:44:50|8252.8|8250|8252.8|8250|8253.8|8251|8251.8|8249|74
1642009500000|2022-01-12 17:45:00|8253|8250.2|8252.8|8250|8254.4|8251.6|8252.8|8250|55
1642009510000|2022-01-12 17:45:10|8251.4|8248.6|8251.8|8249|8251.8|8249|8250.8|8248|32
1642009520000|2022-01-12 17:45:20|8252|8249.2|8250.8|8248|8252.4|8249.6|8250.4|8247.6|83
1642009530000|2022-01-12 17:45:30|8250.7|8247.9|8250.8|8248|8250.8|8248|8249.8|8247|54
1642009540000|2022-01-12 17:45:40|8251.4|8248.6|8250|8247.2|8251.8|8249|8249.4|8246.6|32
1642009550000|2022-01-12 17:45:50|8250.4|8247.6|8250.4|8247.6|8250.4|8247.6|8249.8|8247|14
1642009560000|2022-01-12 17:46:00|8249.8|8247|8248|8245.2|8249.8|8247|8247.8|8245|46
1642009570000|2022-01-12 17:46:10|8248.4|8245.6|8247|8244.2|8248.4|8245.6|8246.9|8244.1|174
1642009580000|2022-01-12 17:46:20|8247.8|8245|8248|8245.2|8248.8|8246|8246.8|8244|29
1642009590000|2022-01-12 17:46:30|8248.4|8245.6|8248.4|8245.6|8248.8|8246|8247.4|8244.6|74
1642009600000|2022-01-12 17:46:40|8247.8|8245|8247.4|8244.6|8248|8245.2|8247|8244.2|41
1642009610000|2022-01-12 17:46:50|8247.8|8245|8247.4|8244.6|8247.9|8245.1|8246.8|8244|89
1642009620000|2022-01-12 17:47:00|8247.8|8245|8247|8244.2|8248.9|8246.1|8246.8|8244|21
1642009630000|2022-01-12 17:47:10|8247.4|8244.6|8248|8245.2|8248|8245.2|8247.4|8244.6|20
1642009640000|2022-01-12 17:47:20|8247.9|8245.1|8248|8245.2|8248|8245.2|8247.8|8245|11
1642009650000|2022-01-12 17:47:30|8247.9|8245.1|8247.4|8244.6|8248|8245.2|8246.8|8244|18
1642009660000|2022-01-12 17:47:40|8247|8244.2|8247.4|8244.6|8247.4|8244.6|8246|8243.2|14
1642009670000|2022-01-12 17:47:50|8247.5|8244.7|8248|8245.2|8249|8246.2|8247|8244.2|331
1642009680000|2022-01-12 17:48:00|8246.3|8243.5|8246.5|8243.7|8246.8|8244|8246|8243.2|56
1642009690000|2022-01-12 17:48:10|8246.9|8244.1|8248|8245.2|8248|8245.2|8246|8243.2|21
1642009700000|2022-01-12 17:48:20|8247.9|8245.1|8248.4|8245.6|8249|8246.2|8247.8|8245|15
1642009710000|2022-01-12 17:48:30|8248.6|8245.8|8249|8246.2|8249.8|8247|8248.6|8245.8|20
1642009720000|2022-01-12 17:48:40|8248.9|8246.1|8247.8|8245|8249.8|8247|8247.8|8245|15
1642009730000|2022-01-12 17:48:50|8247.9|8245.1|8248|8245.2|8248.4|8245.6|8247.8|8245|13
1642009740000|2022-01-12 17:49:00|8248.4|8245.6|8247.9|8245.1|8249.4|8246.6|8247.8|8245|48
1642009750000|2022-01-12 17:49:10|8248|8245.2|8251|8248.2|8251|8248.2|8247|8244.2|270
1642009760000|2022-01-12 17:49:20|8250.9|8248.1|8248.9|8246.1|8250.9|8248.1|8248.8|8246|48
1642009770000|2022-01-12 17:49:30|8249|8246.2|8250.4|8247.6|8250.9|8248.1|8247.4|8244.6|402
1642009780000|2022-01-12 17:49:40|8250|8247.2|8248|8245.2|8250|8247.2|8247.9|8245.1|127
1642009790000|2022-01-12 17:49:50|8248.4|8245.6|8247|8244.2|8249.5|8246.7|8247|8244.2|65
1642009800000|2022-01-12 17:50:00|8247.8|8245|8250.9|8248.1|8250.9|8248.1|8247.8|8245|47
1642009810000|2022-01-12 17:50:10|8251|8248.2|8252.2|8249.4|8253|8250.2|8251|8248.2|559
1642009820000|2022-01-12 17:50:20|8252.6|8249.8|8252.1|8249.3|8253|8250.2|8252|8249.2|65
1642009830000|2022-01-12 17:50:30|8252|8249.2|8253|8250.2|8253.2|8250.4|8252|8249.2|58
1642009840000|2022-01-12 17:50:40|8252|8249.2|8252|8249.2|8252.6|8249.8|8252|8249.2|26
1642009850000|2022-01-12 17:50:50|8252.6|8249.8|8252.6|8249.8|8253|8250.2|8252.2|8249.4|9
1642009860000|2022-01-12 17:51:00|8253|8250.2|8252.6|8249.8|8253.2|8250.4|8252.2|8249.4|28
1642009870000|2022-01-12 17:51:10|8253|8250.2|8252.6|8249.8|8253|8250.2|8252|8249.2|49
1642009880000|2022-01-12 17:51:20|8252.2|8249.4|8252|8249.2|8254.2|8251.4|8251.6|8248.8|119
1642009890000|2022-01-12 17:51:30|8251.2|8248.4|8251|8248.2|8251.6|8248.8|8251|8248.2|21
1642009900000|2022-01-12 17:51:40|8250.6|8247.8|8251.6|8248.8|8252|8249.2|8250.1|8247.3|56
1642009910000|2022-01-12 17:51:50|8251.2|8248.4|8250.6|8247.8|8251.2|8248.4|8250.2|8247.4|21
1642009920000|2022-01-12 17:52:00|8250.2|8247.4|8250.2|8247.4|8251|8248.2|8249.6|8246.8|23
1642009930000|2022-01-12 17:52:10|8250.6|8247.8|8251.2|8248.4|8251.6|8248.8|8250.2|8247.4|21
1642009940000|2022-01-12 17:52:20|8251.6|8248.8|8248.2|8245.4|8251.6|8248.8|8248.2|8245.4|64
1642009950000|2022-01-12 17:52:30|8248|8245.2|8248.1|8245.3|8248.6|8245.8|8247.6|8244.8|46
1642009960000|2022-01-12 17:52:40|8248.2|8245.4|8249.2|8246.4|8250.2|8247.4|8247.6|8244.8|65
1642009970000|2022-01-12 17:52:50|8249.6|8246.8|8252.1|8249.3|8252.1|8249.3|8249.2|8246.4|64
1642009980000|2022-01-12 17:53:00|8252.2|8249.4|8252.2|8249.4|8253.2|8250.4|8252.2|8249.4|67
1642009990000|2022-01-12 17:53:10|8252.6|8249.8|8252.2|8249.4|8252.6|8249.8|8252.2|8249.4|8
1642010000000|2022-01-12 17:53:20|8252.6|8249.8|8251.6|8248.8|8252.6|8249.8|8251.2|8248.4|14
1642010010000|2022-01-12 17:53:30|8251.2|8248.4|8250.1|8247.3|8251.2|8248.4|8250.1|8247.3|42
1642010020000|2022-01-12 17:53:40|8250.2|8247.4|8250.2|8247.4|8251.6|8248.8|8250|8247.2|96
1642010030000|2022-01-12 17:53:50|8250.6|8247.8|8248.2|8245.4|8250.6|8247.8|8247.2|8244.4|41
1642010040000|2022-01-12 17:54:00|8249.2|8246.4|8250.2|8247.4|8250.2|8247.4|8248.2|8245.4|25
1642010050000|2022-01-12 17:54:10|||||||||14
1642010060000|2022-01-12 17:54:20|8250.3|8247.5|8250.6|8247.8|8251.2|8248.4|8249.2|8246.4|39
1642010070000|2022-01-12 17:54:30|8251.2|8248.4|8250.2|8247.4|8251.6|8248.8|8250.2|8247.4|22
1642010080000|2022-01-12 17:54:40|8250.6|8247.8|8251.2|8248.4|8252.2|8249.4|8250.2|8247.4|54
1642010090000|2022-01-12 17:54:50|8251.8|8249|8252.2|8249.4|8252.2|8249.4|8251.7|8248.9|15
1642010100000|2022-01-12 17:55:00|8252.6|8249.8|8251.6|8248.8|8253.2|8250.4|8251.2|8248.4|77
1642010110000|2022-01-12 17:55:10|8251.8|8249|8252.2|8249.4|8252.6|8249.8|8251.6|8248.8|60
1642010120000|2022-01-12 17:55:20|8252.7|8249.9|8253.2|8250.4|8253.2|8250.4|8252.7|8249.9|10
1642010130000|2022-01-12 17:55:30|8254.2|8251.4|8248.6|8245.8|8254.2|8251.4|8248.6|8245.8|105
1642010140000|2022-01-12 17:55:40|8248.8|8246|8249.2|8246.4|8249.2|8246.4|8248.8|8246|8
1642010150000|2022-01-12 17:55:50|8249.4|8246.6|8250.2|8247.4|8250.2|8247.4|8249.2|8246.4|46
1642010160000|2022-01-12 17:56:00|8250.4|8247.6|8248.2|8245.4|8251.2|8248.4|8248.2|8245.4|42
1642010170000|2022-01-12 17:56:10|8248.1|8245.3|8245|8242.2|8248.1|8245.3|8244|8241.2|280
1642010180000|2022-01-12 17:56:20|8245.4|8242.6|8239.2|8236.4|8245.4|8242.6|8237.2|8234.4|656
1642010190000|2022-01-12 17:56:30|8238.8|8236|8241.2|8238.4|8241.6|8238.8|8238.8|8236|66
1642010200000|2022-01-12 17:56:40|8241.8|8239|8241.8|8239|8242.2|8239.4|8240.8|8238|71
1642010210000|2022-01-12 17:56:50|8242.2|8239.4|8240.8|8238|8242.8|8240|8240.8|8238|48
1642010220000|2022-01-12 17:57:00|8241.2|8238.4|8241.2|8238.4|8241.8|8239|8240.2|8237.4|25
1642010230000|2022-01-12 17:57:10|8240.8|8238|8237.2|8234.4|8241.2|8238.4|8235.7|8232.9|89
1642010240000|2022-01-12 17:57:20|8237.6|8234.8|8239.8|8237|8239.8|8237|8237.6|8234.8|52
1642010250000|2022-01-12 17:57:30|8238.8|8236|8239.8|8237|8239.8|8237|8238.8|8236|41
1642010260000|2022-01-12 17:57:40|8240.2|8237.4|8240.9|8238.1|8242.4|8239.6|8240.2|8237.4|446
1642010270000|2022-01-12 17:57:50|8240.8|8238|8240.4|8237.6|8241|8238.2|8239.8|8237|40
1642010280000|2022-01-12 17:58:00|8240.8|8238|8239.8|8237|8240.9|8238.1|8239.8|8237|42
1642010290000|2022-01-12 17:58:10|8239.9|8237.1|8238.8|8236|8239.9|8237.1|8238.8|8236|31
1642010300000|2022-01-12 17:58:20|8238.9|8236.1|8237.8|8235|8238.9|8236.1|8237.8|8235|16
1642010310000|2022-01-12 17:58:30|8237.6|8234.8|8235.8|8233|8237.8|8235|8234.8|8232|122
1642010320000|2022-01-12 17:58:40|8236.2|8233.4|8234.8|8232|8236.2|8233.4|8233.8|8231|164
1642010330000|2022-01-12 17:58:50|8235.2|8232.4|8234.8|8232|8235.2|8232.4|8233.6|8230.8|68
1642010340000|2022-01-12 17:59:00|8234.9|8232.1|8235.8|8233|8236.2|8233.4|8234.9|8232.1|90
1642010350000|2022-01-12 17:59:10|8236.2|8233.4|8238.4|8235.6|8238.4|8235.6|8235.8|8233|28
1642010360000|2022-01-12 17:59:20|8238.8|8236|8237.8|8235|8238.8|8236|8237.8|8235|16
1642010370000|2022-01-12 17:59:30|8238|8235.2|8237.8|8235|8238.4|8235.6|8237.4|8234.6|11
1642010380000|2022-01-12 17:59:40|8236.8|8234|8235.3|8232.5|8236.8|8234|8234.8|8232|46
1642010390000|2022-01-12 17:59:50|8235.4|8232.6|8234.2|8231.4|8235.8|8233|8232.8|8230|229
1642010400000|2022-01-12 18:00:00|8234.3|8231.5|8234.8|8232|8235.8|8233|8234.2|8231.4|40
1642010410000|2022-01-12 18:00:10|8235.3|8232.5|8233.2|8230.4|8235.8|8233|8233.2|8230.4|43
1642010420000|2022-01-12 18:00:20|8233.4|8230.6|8235.6|8232.8|8235.8|8233|8233.4|8230.6|45
1642010430000|2022-01-12 18:00:30|8235.2|8232.4|8236.6|8233.8|8236.8|8234|8234.8|8232|26
1642010440000|2022-01-12 18:00:40|8236.8|8234|8235.6|8232.8|8237.6|8234.8|8235.2|8232.4|29
1642010450000|2022-01-12 18:00:50|8235.8|8233|8236.7|8233.9|8237.2|8234.4|8235.8|8233|23
1642010460000|2022-01-12 18:01:00|8236.6|8233.8|8235.7|8232.9|8236.8|8234|8233.6|8230.8|66
1642010470000|2022-01-12 18:01:10|8235.8|8233|8236.8|8234|8236.8|8234|8233.8|8231|59
1642010480000|2022-01-12 18:01:20|8237.3|8234.5|8239.4|8236.6|8240.8|8238|8237.3|8234.5|97
1642010490000|2022-01-12 18:01:30|8239.3|8236.5|8238.8|8236|8239.4|8236.6|8238.8|8236|10
1642010500000|2022-01-12 18:01:40|||||||||12
1642010510000|2022-01-12 18:01:50|8237.9|8235.1|8237.8|8235|8238.8|8236|8237.8|8235|17
1642010520000|2022-01-12 18:02:00|8237.6|8234.8|8238.8|8236|8238.8|8236|8236.8|8234|14
1642010530000|2022-01-12 18:02:10|8238.3|8235.5|8238.4|8235.6|8238.8|8236|8237.4|8234.6|40
1642010540000|2022-01-12 18:02:20|8238.8|8236|8238.4|8235.6|8239.4|8236.6|8237.8|8235|25
1642010550000|2022-01-12 18:02:30|8238.8|8236|8238.8|8236|8238.8|8236|8238.4|8235.6|14
1642010560000|2022-01-12 18:02:40|8238.4|8235.6|8236.8|8234|8238.8|8236|8236.8|8234|32
1642010570000|2022-01-12 18:02:50|8236.9|8234.1|8234.9|8232.1|8236.9|8234.1|8234.4|8231.6|31
1642010580000|2022-01-12 18:03:00|8235.4|8232.6|8237.9|8235.1|8238|8235.2|8235.4|8232.6|49
1642010590000|2022-01-12 18:03:10|8238|8235.2|8237.8|8235|8238.8|8236|8237.8|8235|9
1642010600000|2022-01-12 18:03:20|8237.4|8234.6|8238.8|8236|8239|8236.2|8237.4|8234.6|16
1642010610000|2022-01-12 18:03:30|8238.4|8235.6|8238.9|8236.1|8239|8236.2|8238.4|8235.6|18
1642010620000|2022-01-12 18:03:40|8239|8236.2|8239.8|8237|8239.8|8237|8239|8236.2|8
1642010630000|2022-01-12 18:03:50|8239.7|8236.9|8240|8237.2|8240|8237.2|8237.9|8235.1|84
1642010640000|2022-01-12 18:04:00|8240.5|8237.7|8241|8238.2|8242|8239.2|8240.5|8237.7|35
1642010650000|2022-01-12 18:04:10|8241.4|8238.6|8241.4|8238.6|8242|8239.2|8241|8238.2|44
1642010660000|2022-01-12 18:04:20|8242|8239.2|8240|8237.2|8242|8239.2|8239.9|8237.1|45
1642010670000|2022-01-12 18:04:30|8239.8|8237|8240.4|8237.6|8240.4|8237.6|8239|8236.2|13
1642010680000|2022-01-12 18:04:40|8240|8237.2|8240|8237.2|8240|8237.2|8239.4|8236.6|36
1642010690000|2022-01-12 18:04:50|8239|8236.2|8240|8237.2|8240|8237.2|8239|8236.2|33
1642010700000|2022-01-12 18:05:00|8241|8238.2|8239.8|8237|8241|8238.2|8239.8|8237|42
1642010710000|2022-01-12 18:05:10|8239|8236.2|8237|8234.2|8239|8236.2|8237|8234.2|24
1642010720000|2022-01-12 18:05:20|8237.4|8234.6|8237.4|8234.6|8237.4|8234.6|8236.9|8234.1|6
1642010730000|2022-01-12 18:05:30|8237|8234.2|8235|8232.2|8237.4|8234.6|8235|8232.2|37
1642010740000|2022-01-12 18:05:40|8234.8|8232|8234|8231.2|8234.8|8232|8233|8230.2|115
1642010750000|2022-01-12 18:05:50|8234.4|8231.6|8235|8232.2|8235|8232.2|8233.1|8230.3|67
1642010760000|2022-01-12 18:06:00|8235.4|8232.6|8236|8233.2|8236|8233.2|8235|8232.2|62
1642010770000|2022-01-12 18:06:10|8235.4|8232.6|8235.5|8232.7|8236|8233.2|8235.4|8232.6|12
1642010780000|2022-01-12 18:06:20|8235.4|8232.6|8235|8232.2|8236|8233.2|8235|8232.2|41
1642010790000|2022-01-12 18:06:30|8235.4|8232.6|8235|8232.2|8235.4|8232.6|8234|8231.2|32
1642010800000|2022-01-12 18:06:40|8234.9|8232.1|8232|8229.2|8234.9|8232.1|8232|8229.2|95
1642010810000|2022-01-12 18:06:50|8232.2|8229.4|8233.4|8230.6|8234|8231.2|8232|8229.2|52
1642010820000|2022-01-12 18:07:00|8233|8230.2|8233|8230.2|8234|8231.2|8233|8230.2|19
1642010830000|2022-01-12 18:07:10|8233.6|8230.8|8234|8231.2|8234.4|8231.6|8233.6|8230.8|15
1642010840000|2022-01-12 18:07:20|8234.4|8231.6|8234|8231.2|8235|8232.2|8232.8|8230|93
1642010850000|2022-01-12 18:07:30|8233.9|8231.1|8229.9|8227.1|8234|8231.2|8229.4|8226.6|96
1642010860000|2022-01-12 18:07:40|8230|8227.2|8230.8|8228|8230.8|8228|8228.8|8226|452
1642010870000|2022-01-12 18:07:50|8231.8|8229|8232.3|8229.5|8233.8|8231|8231.8|8229|162
1642010880000|2022-01-12 18:08:00|8232.2|8229.4|8232.8|8230|8233.8|8231|8232.2|8229.4|77
1642010890000|2022-01-12 18:08:10|8232.9|8230.1|8235|8232.2|8235.4|8232.6|8232.9|8230.1|55
1642010900000|2022-01-12 18:08:20|8235.4|8232.6|8234.9|8232.1|8235.4|8232.6|8234.4|8231.6|50
1642010910000|2022-01-12 18:08:30|8234.8|8232|8235.4|8232.6|8235.8|8233|8234.4|8231.6|45
1642010920000|2022-01-12 18:08:40|8235|8232.2|8235.9|8233.1|8236.9|8234.1|8234.8|8232|62
1642010930000|2022-01-12 18:08:50|8235.8|8233|8235.4|8232.6|8236|8233.2|8235|8232.2|58
1642010940000|2022-01-12 18:09:00|8235.6|8232.8|8237.4|8234.6|8238.8|8236|8235.4|8232.6|148
1642010950000|2022-01-12 18:09:10|8237|8234.2|8236.9|8234.1|8238.8|8236|8236.9|8234.1|48
1642010960000|2022-01-12 18:09:20|8237|8234.2|8237.4|8234.6|8237.4|8234.6|8236.8|8234|44
1642010970000|2022-01-12 18:09:30|8237|8234.2|8236.9|8234.1|8237|8234.2|8236.4|8233.6|16
1642010980000|2022-01-12 18:09:40|8237.4|8234.6|8240.4|8237.6|8240.4|8237.6|8237.4|8234.6|287
1642010990000|2022-01-12 18:09:50|8240|8237.2|8241.4|8238.6|8242.4|8239.6|8240|8237.2|76
1642011000000|2022-01-12 18:10:00|8241.8|8239|8243|8240.2|8244|8241.2|8241|8238.2|392
1642011010000|2022-01-12 18:10:10|8244|8241.2|8243|8240.2|8244|8241.2|8243|8240.2|42
1642011020000|2022-01-12 18:10:20|8243.4|8240.6|8241.9|8239.1|8244|8241.2|8241.9|8239.1|58
1642011030000|2022-01-12 18:10:30|8242|8239.2|8240.8|8238|8242|8239.2|8239.8|8237|57
1642011040000|2022-01-12 18:10:40|8241.3|8238.5|8240.4|8237.6|8241.4|8238.6|8239.8|8237|35
1642011050000|2022-01-12 18:10:50|8240.8|8238|8239.4|8236.6|8240.9|8238.1|8239.4|8236.6|24
1642011060000|2022-01-12 18:11:00|8238.8|8236|8237.8|8235|8238.9|8236.1|8236.8|8234|77
1642011070000|2022-01-12 18:11:10|8237.9|8235.1|8238.8|8236|8238.8|8236|8237.8|8235|15
1642011080000|2022-01-12 18:11:20|8238.9|8236.1|8238.8|8236|8239.4|8236.6|8238.8|8236|11
1642011090000|2022-01-12 18:11:30|8237.8|8235|8241.3|8238.5|8241.4|8238.6|8237.2|8234.4|80
1642011100000|2022-01-12 18:11:40|8241.4|8238.6|8240.4|8237.6|8241.4|8238.6|8239.8|8237|15
1642011110000|2022-01-12 18:11:50|8240.8|8238|8239.8|8237|8241.4|8238.6|8239.8|8237|24
1642011120000|2022-01-12 18:12:00|8239.9|8237.1|8240.8|8238|8241|8238.2|8239.9|8237.1|22
1642011130000|2022-01-12 18:12:10|8241|8238.2|8238.9|8236.1|8241.4|8238.6|8238.8|8236|53
1642011140000|2022-01-12 18:12:20|8238.8|8236|8238.8|8236|8238.9|8236.1|8237.8|8235|41
1642011150000|2022-01-12 18:12:30|8238.9|8236.1|8238|8235.2|8238.9|8236.1|8235|8232.2|49
1642011160000|2022-01-12 18:12:40|8237.9|8235.1|8237|8234.2|8237.9|8235.1|8237|8234.2|12
1642011170000|2022-01-12 18:12:50|8237.4|8234.6|8238|8235.2|8238|8235.2|8237|8234.2|15
1642011180000|2022-01-12 18:13:00|8238.4|8235.6|8238|8235.2|8238.4|8235.6|8237|8234.2|22
1642011190000|2022-01-12 18:13:10|8238.4|8235.6|8239|8236.2|8239|8236.2|8238|8235.2|13
1642011200000|2022-01-12 18:13:20|8238.8|8236|8238.9|8236.1|8239.4|8236.6|8238.8|8236|7
1642011210000|2022-01-12 18:13:30|8239|8236.2|8237.8|8235|8239.4|8236.6|8237|8234.2|26
1642011220000|2022-01-12 18:13:40|8238|8235.2|8236.9|8234.1|8238.4|8235.6|8236.8|8234|22
1642011230000|2022-01-12 18:13:50|8236.8|8234|8236.8|8234|8237|8234.2|8236.4|8233.6|16
1642011240000|2022-01-12 18:14:00|8236.4|8233.6|8239.4|8236.6|8240|8237.2|8236.4|8233.6|261
1642011250000|2022-01-12 18:14:10|8239.8|8237|8241.4|8238.6|8242|8239.2|8239.4|8236.6|92
1642011260000|2022-01-12 18:14:20|8241|8238.2|8241|8238.2|8241|8238.2|8241|8238.2|10
1642011270000|2022-01-12 18:14:30|8240.9|8238.1|8242|8239.2|8242|8239.2|8240.5|8237.7|48
1642011280000|2022-01-12 18:14:40|8242.1|8239.3|8242|8239.2|8243|8240.2|8242|8239.2|32
1642011290000|2022-01-12 18:14:50|8241|8238.2|8239|8236.2|8241|8238.2|8239|8236.2|28
1642011300000|2022-01-12 18:15:00|8238|8235.2|8239|8236.2|8240|8237.2|8237|8234.2|114
1642011310000|2022-01-12 18:15:10|8238.5|8235.7|8238|8235.2|8239|8236.2|8237|8234.2|40
1642011320000|2022-01-12 18:15:20|8238.4|8235.6|8241.5|8238.7|8242|8239.2|8238|8235.2|116
1642011330000|2022-01-12 18:15:30|8241.4|8238.6|8242.5|8239.7|8245|8242.2|8241|8238.2|178
1642011340000|2022-01-12 18:15:40|8243|8240.2|8243|8240.2|8243.5|8240.7|8241.5|8238.7|69
1642011350000|2022-01-12 18:15:50|8243.5|8240.7|8243.9|8241.1|8243.9|8241.1|8242.9|8240.1|31
1642011360000|2022-01-12 18:16:00|8243.5|8240.7|8243.9|8241.1|8243.9|8241.1|8242.9|8240.1|50
1642011370000|2022-01-12 18:16:10|8243.5|8240.7|8242.4|8239.6|8243.5|8240.7|8239.9|8237.1|593
1642011380000|2022-01-12 18:16:20|8242.5|8239.7|8241.9|8239.1|8242.9|8240.1|8241.9|8239.1|10
1642011390000|2022-01-12 18:16:30|8241.8|8239|8240.9|8238.1|8241.9|8239.1|8240.9|8238.1|72
1642011400000|2022-01-12 18:16:40|8241.1|8238.3|8240.9|8238.1|8241.1|8238.3|8240.9|8238.1|8
1642011410000|2022-01-12 18:16:50|8240.8|8238|8238.9|8236.1|8240.9|8238.1|8238.4|8235.6|158
1642011420000|2022-01-12 18:17:00|8239.1|8236.3|8238.4|8235.6|8239.9|8237.1|8237.9|8235.1|33
1642011430000|2022-01-12 18:17:10|8238.9|8236.1|8238.9|8236.1|8239.4|8236.6|8238.4|8235.6|26
1642011440000|2022-01-12 18:17:20|8238.8|8236|8237.9|8235.1|8238.8|8236|8237.9|8235.1|21
1642011450000|2022-01-12 18:17:30|8238.9|8236.1|8236.9|8234.1|8238.9|8236.1|8236.9|8234.1|49
1642011460000|2022-01-12 18:17:40|8237.9|8235.1|8237.9|8235.1|8237.9|8235.1|8237.9|8235.1|8
1642011470000|2022-01-12 18:17:50|8236.9|8234.1|8237.9|8235.1|8237.9|8235.1|8236.9|8234.1|19
1642011480000|2022-01-12 18:18:00|8238.9|8236.1|8237.9|8235.1|8238.9|8236.1|8237.9|8235.1|86
1642011490000|2022-01-12 18:18:10|8238.4|8235.6|8237.9|8235.1|8239.4|8236.6|8237.9|8235.1|72
1642011500000|2022-01-12 18:18:20|8238.4|8235.6|8237.9|8235.1|8238.4|8235.6|8237.9|8235.1|16
1642011510000|2022-01-12 18:18:30|8236.9|8234.1|8238.4|8235.6|8238.4|8235.6|8236.9|8234.1|30
1642011520000|2022-01-12 18:18:40|8238.9|8236.1|8238.9|8236.1|8238.9|8236.1|8238.4|8235.6|6
1642011530000|2022-01-12 18:18:50|8238.8|8236|8238.9|8236.1|8238.9|8236.1|8238.1|8235.3|12
1642011540000|2022-01-12 18:19:00|8239.8|8237|8238.4|8235.6|8239.8|8237|8237.9|8235.1|16
1642011550000|2022-01-12 18:19:10|8237.9|8235.1|8237.4|8234.6|8238.9|8236.1|8236.9|8234.1|28
1642011560000|2022-01-12 18:19:20|8236.9|8234.1|8237.9|8235.1|8237.9|8235.1|8236.4|8233.6|65
1642011570000|2022-01-12 18:19:30|8238.9|8236.1|8238.9|8236.1|8239.9|8237.1|8238.4|8235.6|80
1642011580000|2022-01-12 18:19:40|8239.9|8237.1|8241.5|8238.7|8241.5|8238.7|8239.9|8237.1|100
1642011590000|2022-01-12 18:19:50|8241.1|8238.3|8241.9|8239.1|8241.9|8239.1|8240.9|8238.1|21
1642011600000|2022-01-12 18:20:00|8241.5|8238.7|8239.9|8237.1|8241.9|8239.1|8238.9|8236.1|72
1642011610000|2022-01-12 18:20:10|8239.5|8236.7|8236.9|8234.1|8239.5|8236.7|8236.5|8233.7|57
1642011620000|2022-01-12 18:20:20|8237|8234.2|8234.9|8232.1|8237.9|8235.1|8234.9|8232.1|101
1642011630000|2022-01-12 18:20:30|8235.3|8232.5|8235.9|8233.1|8235.9|8233.1|8234.8|8232|74
1642011640000|2022-01-12 18:20:40|8236.8|8234|8233.8|8231|8237.3|8234.5|8233.4|8230.6|101
1642011650000|2022-01-12 18:20:50|8233.9|8231.1|8234.3|8231.5|8234.8|8232|8233.8|8231|55
1642011660000|2022-01-12 18:21:00|8234.2|8231.4|8234.8|8232|8234.8|8232|8231.9|8229.1|30
1642011670000|2022-01-12 18:21:10|8234.3|8231.5|8232.8|8230|8234.8|8232|8232.8|8230|24
1642011680000|2022-01-12 18:21:20|8233.3|8230.5|8231.8|8229|8233.3|8230.5|8231.3|8228.5|53
1642011690000|2022-01-12 18:21:30|8231.3|8228.5|8231.3|8228.5|8232.3|8229.5|8230.8|8228|31
1642011700000|2022-01-12 18:21:40|8230.9|8228.1|8230.8|8228|8231.3|8228.5|8230.3|8227.5|49
1642011710000|2022-01-12 18:21:50|8231.2|8228.4|8230.8|8228|8231.8|8229|8230.8|8228|11
1642011720000|2022-01-12 18:22:00|8230.9|8228.1|8232.8|8230|8232.8|8230|8230.3|8227.5|29
1642011730000|2022-01-12 18:22:10|8232.3|8229.5|8232.8|8230|8233.8|8231|8232.3|8229.5|30
1642011740000|2022-01-12 18:22:20|8231.9|8229.1|8231.8|8229|8232.8|8230|8231.8|8229|18
1642011750000|2022-01-12 18:22:30|8231.9|8229.1|8230.3|8227.5|8231.9|8229.1|8230.3|8227.5|19
1642011760000|2022-01-12 18:22:40|8229.8|8227|8231.9|8229.1|8232.3|8229.5|8229.8|8227|23
1642011770000|2022-01-12 18:22:50|8232.3|8229.5|8229.9|8227.1|8232.3|8229.5|8228.8|8226|90
1642011780000|2022-01-12 18:23:00|8229.8|8227|8231.3|8228.5|8231.8|8229|8229.8|8227|57
1642011790000|2022-01-12 18:23:10|8231.8|8229|8229.9|8227.1|8231.9|8229.1|8229.3|8226.5|32
1642011800000|2022-01-12 18:23:20|8229.8|8227|8229.8|8227|8229.9|8227.1|8229.8|8227|34
1642011810000|2022-01-12 18:23:30|8229.9|8227.1|8229.3|8226.5|8230.8|8228|8228.9|8226.1|14
1642011820000|2022-01-12 18:23:40|8230.3|8227.5|8229.8|8227|8230.3|8227.5|8229.3|8226.5|60
1642011830000|2022-01-12 18:23:50|8229.9|8227.1|8230.3|8227.5|8230.7|8227.9|8229.9|8227.1|7
1642011840000|2022-01-12 18:24:00|8230.7|8227.9|8230.9|8228.1|8231.7|8228.9|8230.3|8227.5|43
1642011850000|2022-01-12 18:24:10|8231.3|8228.5|8230.3|8227.5|8231.3|8228.5|8229.9|8227.1|24
1642011860000|2022-01-12 18:24:20|8230.7|8227.9|8230.7|8227.9|8230.7|8227.9|8229.9|8227.1|18
1642011870000|2022-01-12 18:24:30|8230.8|8228|8231.3|8228.5|8232.7|8229.9|8230.8|8228|74
1642011880000|2022-01-12 18:24:40|8232.3|8229.5|8232.9|8230.1|8233.7|8230.9|8232.3|8229.5|31
1642011890000|2022-01-12 18:24:50|8233.3|8230.5|8233.9|8231.1|8233.9|8231.1|8232.8|8230|14
1642011900000|2022-01-12 18:25:00|8234.7|8231.9|8233.7|8230.9|8234.7|8231.9|8233.7|8230.9|26
1642011910000|2022-01-12 18:25:10|8233.8|8231|8234.3|8231.5|8234.7|8231.9|8233.7|8230.9|11
1642011920000|2022-01-12 18:25:20|8234.2|8231.4|8233.3|8230.5|8234.2|8231.4|8233.3|8230.5|7
1642011930000|2022-01-12 18:25:30|8233.7|8230.9|8227.7|8224.9|8233.7|8230.9|8227.7|8224.9|246
1642011940000|2022-01-12 18:25:40|8228.2|8225.4|8228.7|8225.9|8229.7|8226.9|8228.2|8225.4|63
1642011950000|2022-01-12 18:25:50|8227.7|8224.9|8223.7|8220.9|8228.7|8225.9|8221.7|8218.9|155
1642011960000|2022-01-12 18:26:00|8223.6|8220.8|8223.7|8220.9|8224.2|8221.4|8222.7|8219.9|117
1642011970000|2022-01-12 18:26:10|8224.2|8221.4|8223.6|8220.8|8224.2|8221.4|8221.6|8218.8|67
1642011980000|2022-01-12 18:26:20|8223.7|8220.9|8224.7|8221.9|8224.7|8221.9|8221.6|8218.8|99
1642011990000|2022-01-12 18:26:30|8225.2|8222.4|8222.7|8219.9|8225.2|8222.4|8222.6|8219.8|39
1642012000000|2022-01-12 18:26:40|8223.7|8220.9|8224.2|8221.4|8224.6|8221.8|8223.6|8220.8|45
1642012010000|2022-01-12 18:26:50|8224.6|8221.8|8225.7|8222.9|8226.6|8223.8|8224.6|8221.8|71
1642012020000|2022-01-12 18:27:00|8225.6|8222.8|8227.7|8224.9|8228.2|8225.4|8225.6|8222.8|58
1642012030000|2022-01-12 18:27:10|8228.2|8225.4|8229.6|8226.8|8229.7|8226.9|8228.2|8225.4|88
1642012040000|2022-01-12 18:27:20|8229.2|8226.4|8230.6|8227.8|8230.6|8227.8|8228.7|8225.9|86
1642012050000|2022-01-12 18:27:30|8230.2|8227.4|8230.6|8227.8|8230.6|8227.8|8229.6|8226.8|30
1642012060000|2022-01-12 18:27:40|8230.1|8227.3|8231.6|8228.8|8231.6|8228.8|8229.1|8226.3|110
1642012070000|2022-01-12 18:27:50|8231.1|8228.3|8231.6|8228.8|8231.6|8228.8|8231.1|8228.3|82
1642012080000|2022-01-12 18:28:00|8231.1|8228.3|8230.1|8227.3|8231.6|8228.8|8230.1|8227.3|64
1642012090000|2022-01-12 18:28:10|8230.6|8227.8|8230.1|8227.3|8230.6|8227.8|8229.1|8226.3|98
1642012100000|2022-01-12 18:28:20|8229.6|8226.8|8230.1|8227.3|8230.6|8227.8|8229.6|8226.8|15
1642012110000|2022-01-12 18:28:30|8231.1|8228.3|8230.6|8227.8|8231.1|8228.3|8229.1|8226.3|37
1642012120000|2022-01-12 18:28:40|8230.1|8227.3|8231.6|8228.8|8232.1|8229.3|8230.1|8227.3|19
1642012130000|2022-01-12 18:28:50|8231.7|8228.9|8233.1|8230.3|8233.1|8230.3|8230.6|8227.8|97
1642012140000|2022-01-12 18:29:00|8232.7|8229.9|8231.7|8228.9|8233.1|8230.3|8231.1|8228.3|37
1642012150000|2022-01-12 18:29:10|8231.6|8228.8|8230.1|8227.3|8233.1|8230.3|8230.1|8227.3|57
1642012160000|2022-01-12 18:29:20|8230.6|8227.8|8230.1|8227.3|8231.1|8228.3|8229.7|8226.9|17
1642012170000|2022-01-12 18:29:30|8229.7|8226.9|8227.6|8224.8|8230.1|8227.3|8227.1|8224.3|52
1642012180000|2022-01-12 18:29:40|8227.7|8224.9|8225.6|8222.8|8227.7|8224.9|8224.6|8221.8|51
1642012190000|2022-01-12 18:29:50|8226.1|8223.3|8227.6|8224.8|8228.1|8225.3|8225.6|8222.8|22
1642012200000|2022-01-12 18:30:00|8227.1|8224.3|8230.1|8227.3|8231.6|8228.8|8224.6|8221.8|112
1642012210000|2022-01-12 18:30:10|8229.7|8226.9|8229.1|8226.3|8230.6|8227.8|8229.1|8226.3|66
1642012220000|2022-01-12 18:30:20|8228.7|8225.9|8227.1|8224.3|8229.1|8226.3|8226.6|8223.8|39
1642012230000|2022-01-12 18:30:30|8226.7|8223.9|8228.6|8225.8|8228.7|8225.9|8226.7|8223.9|40
1642012240000|2022-01-12 18:30:40|8228.7|8225.9|8229.7|8226.9|8230.6|8227.8|8228.6|8225.8|28
1642012250000|2022-01-12 18:30:50|8230.1|8227.3|8231.6|8228.8|8231.6|8228.8|8230.1|8227.3|22
1642012260000|2022-01-12 18:31:00|8231.7|8228.9|8231.1|8228.3|8232.7|8229.9|8230.7|8227.9|72
1642012270000|2022-01-12 18:31:10|8230.7|8227.9|8231.6|8228.8|8231.7|8228.9|8229.7|8226.9|55
1642012280000|2022-01-12 18:31:20|8232.1|8229.3|8231.6|8228.8|8232.1|8229.3|8230.6|8227.8|49
1642012290000|2022-01-12 18:31:30|8231.5|8228.7|8233.1|8230.3|8233.5|8230.7|8231.5|8228.7|87
1642012300000|2022-01-12 18:31:40|8233.5|8230.7|8235.5|8232.7|8235.5|8232.7|8233.5|8230.7|22
1642012310000|2022-01-12 18:31:50|8234.6|8231.8|8231.1|8228.3|8235.5|8232.7|8230.5|8227.7|178
1642012320000|2022-01-12 18:32:00|8231.5|8228.7|8234.5|8231.7|8234.5|8231.7|8231.5|8228.7|74
1642012330000|2022-01-12 18:32:10|8234.1|8231.3|8235.5|8232.7|8235.5|8232.7|8234.1|8231.3|45
1642012340000|2022-01-12 18:32:20|8234.5|8231.7|8233.5|8230.7|8234.5|8231.7|8233.5|8230.7|119
1642012350000|2022-01-12 18:32:30|8233.6|8230.8|8232.5|8229.7|8234|8231.2|8231.5|8228.7|103
1642012360000|2022-01-12 18:32:40|8231.7|8228.9|8233.1|8230.3|8233.5|8230.7|8231.7|8228.9|21
1642012370000|2022-01-12 18:32:50|8233.5|8230.7|8233.1|8230.3|8234.1|8231.3|8233.1|8230.3|41
1642012380000|2022-01-12 18:33:00|8233.5|8230.7|8234.5|8231.7|8234.5|8231.7|8233.1|8230.3|9
1642012390000|2022-01-12 18:33:10|8234.7|8231.9|8236.5|8233.7|8237.1|8234.3|8234.7|8231.9|85
1642012400000|2022-01-12 18:33:20|8236.7|8233.9|8238.5|8235.7|8238.5|8235.7|8236.5|8233.7|44
1642012410000|2022-01-12 18:33:30|8238.7|8235.9|8236.5|8233.7|8238.7|8235.9|8236.5|8233.7|46
1642012420000|2022-01-12 18:33:40|8236.1|8233.3|8237.5|8234.7|8237.5|8234.7|8236.1|8233.3|15
1642012430000|2022-01-12 18:33:50|8237.6|8234.8|8237.1|8234.3|8237.6|8234.8|8236.1|8233.3|23
1642012440000|2022-01-12 18:34:00|8236.5|8233.7|8235.5|8232.7|8236.7|8233.9|8235.5|8232.7|19
1642012450000|2022-01-12 18:34:10|8235.6|8232.8|8237.5|8234.7|8237.5|8234.7|8235.6|8232.8|24
1642012460000|2022-01-12 18:34:20|8237.1|8234.3|8237.1|8234.3|8237.5|8234.7|8236.6|8233.8|10
1642012470000|2022-01-12 18:34:30|8237.5|8234.7|8237.5|8234.7|8237.5|8234.7|8237|8234.2|18
1642012480000|2022-01-12 18:34:40|8237.6|8234.8|8237.1|8234.3|8237.6|8234.8|8237.1|8234.3|6
1642012490000|2022-01-12 18:34:50|8237.5|8234.7|8235.5|8232.7|8237.5|8234.7|8234.6|8231.8|45
1642012500000|2022-01-12 18:35:00|8235.6|8232.8|8233.1|8230.3|8235.6|8232.8|8232.1|8229.3|47
1642012510000|2022-01-12 18:35:10|8232.7|8229.9|8233.1|8230.3|8233.1|8230.3|8232.5|8229.7|17
1642012520000|2022-01-12 18:35:20|8233.5|8230.7|8232.5|8229.7|8233.7|8230.9|8232.5|8229.7|23
1642012530000|2022-01-12 18:35:30|8231.5|8228.7|8230.1|8227.3|8232.5|8229.7|8229.9|8227.1|63
1642012540000|2022-01-12 18:35:40|8229.5|8226.7|8230.1|8227.3|8230.1|8227.3|8228.5|8225.7|22
1642012550000|2022-01-12 18:35:50|8229.5|8226.7|8229.6|8226.8|8230.1|8227.3|8229.1|8226.3|11
1642012560000|2022-01-12 18:36:00|8230.6|8227.8|8234.6|8231.8|8235.5|8232.7|8230.5|8227.7|82
1642012570000|2022-01-12 18:36:10|8234.7|8231.9|8233.6|8230.8|8234.7|8231.9|8233.5|8230.7|26
1642012580000|2022-01-12 18:36:20|8234|8231.2|8233.5|8230.7|8234.1|8231.3|8233.5|8230.7|3
1642012590000|2022-01-12 18:36:30|8233.6|8230.8|8234.6|8231.8|8234.6|8231.8|8233.5|8230.7|20
1642012600000|2022-01-12 18:36:40|8234.5|8231.7|8232.5|8229.7|8234.5|8231.7|8232.1|8229.3|27
1642012610000|2022-01-12 18:36:50|8232.1|8229.3|8232.5|8229.7|8233|8230.2|8232.1|8229.3|16
1642012620000|2022-01-12 18:37:00|8232|8229.2|8231.1|8228.3|8232.5|8229.7|8231.1|8228.3|31
1642012630000|2022-01-12 18:37:10|8230.5|8227.7|8230.5|8227.7|8231.5|8228.7|8230.1|8227.3|49
1642012640000|2022-01-12 18:37:20|8230.7|8227.9|8229.5|8226.7|8232|8229.2|8229.5|8226.7|59
1642012650000|2022-01-12 18:37:30|8229.6|8226.8|8231.5|8228.7|8231.5|8228.7|8229.5|8226.7|39
1642012660000|2022-01-12 18:37:40|8232.5|8229.7|8233.4|8230.6|8233.5|8230.7|8231.5|8228.7|88
1642012670000|2022-01-12 18:37:50|8232.5|8229.7|8231.9|8229.1|8232.9|8230.1|8231.5|8228.7|10
1642012680000|2022-01-12 18:38:00|8232.5|8229.7|8229.5|8226.7|8232.5|8229.7|8228.5|8225.7|40
1642012690000|2022-01-12 18:38:10|8229.4|8226.6|8228.9|8226.1|8229.5|8226.7|8228.5|8225.7|27
1642012700000|2022-01-12 18:38:20|8229.5|8226.7|8228.5|8225.7|8229.5|8226.7|8228.5|8225.7|28
1642012710000|2022-01-12 18:38:30|8228.9|8226.1|8227.5|8224.7|8228.9|8226.1|8227.5|8224.7|6
1642012720000|2022-01-12 18:38:40|8226.4|8223.6|8224.4|8221.6|8227.4|8224.6|8223.9|8221.1|68
1642012730000|2022-01-12 18:38:50|8224.5|8221.7|8224.4|8221.6|8224.9|8222.1|8223.5|8220.7|28
1642012740000|2022-01-12 18:39:00|8223.9|8221.1|8223.4|8220.6|8224.5|8221.7|8223.4|8220.6|45
1642012750000|2022-01-12 18:39:10|8223.9|8221.1|8223.4|8220.6|8223.9|8221.1|8223.4|8220.6|67
1642012760000|2022-01-12 18:39:20|8224.4|8221.6|8222.4|8219.6|8224.4|8221.6|8222.4|8219.6|84
1642012770000|2022-01-12 18:39:30|8222.3|8219.5|8222.3|8219.5|8222.8|8220|8222.3|8219.5|59
1642012780000|2022-01-12 18:39:40|8221.3|8218.5|8221.3|8218.5|8222.3|8219.5|8220.8|8218|107
1642012790000|2022-01-12 18:39:50|8220.9|8218.1|8223.3|8220.5|8223.9|8221.1|8220.9|8218.1|29
1642012800000|2022-01-12 18:40:00|8223.4|8220.6|8223.3|8220.5|8224.3|8221.5|8223.3|8220.5|47
1642012810000|2022-01-12 18:40:10|8223.4|8220.6|8225.3|8222.5|8225.8|8223|8223.4|8220.6|62
1642012820000|2022-01-12 18:40:20|8225.5|8222.7|8223.5|8220.7|8227.6|8224.8|8223.5|8220.7|655
1642012830000|2022-01-12 18:40:30|8223|8220.2|8222.5|8219.7|8223.5|8220.7|8222.5|8219.7|44
1642012840000|2022-01-12 18:40:40|8223.3|8220.5|8221.9|8219.1|8223.3|8220.5|8221.3|8218.5|82
1642012850000|2022-01-12 18:40:50|8221.5|8218.7|8221.5|8218.7|8221.9|8219.1|8221.4|8218.6|26
1642012860000|2022-01-12 18:41:00|8221.9|8219.1|8221.5|8218.7|8222.5|8219.7|8221.5|8218.7|62
1642012870000|2022-01-12 18:41:10|8221.9|8219.1|8221.9|8219.1|8221.9|8219.1|8221.5|8218.7|12
1642012880000|2022-01-12 18:41:20|8221.5|8218.7|8223.5|8220.7|8223.5|8220.7|8220.9|8218.1|34
1642012890000|2022-01-12 18:41:30|8223.4|8220.6|8222.3|8219.5|8223.5|8220.7|8222.3|8219.5|35
1642012900000|2022-01-12 18:41:40|8222.5|8219.7|8222.4|8219.6|8222.5|8219.7|8222.4|8219.6|11
1642012910000|2022-01-12 18:41:50|8222.5|8219.7|8225|8222.2|8225.1|8222.3|8222.5|8219.7|37
1642012920000|2022-01-12 18:42:00|8225.4|8222.6|8225.5|8222.7|8226.5|8223.7|8224.9|8222.1|19
1642012930000|2022-01-12 18:42:10|8226.5|8223.7|8229.6|8226.8|8229.6|8226.8|8226.5|8223.7|126
1642012940000|2022-01-12 18:42:20|8229.7|8226.9|8229.1|8226.3|8230.7|8227.9|8228.5|8225.7|215
1642012950000|2022-01-12 18:42:30|8229|8226.2|8227.5|8224.7|8229|8226.2|8227.5|8224.7|23
1642012960000|2022-01-12 18:42:40|8228.5|8225.7|8229.5|8226.7|8229.5|8226.7|8228.5|8225.7|178
1642012970000|2022-01-12 18:42:50|8229.6|8226.8|8230.5|8227.7|8232.5|8229.7|8229.5|8226.7|170
1642012980000|2022-01-12 18:43:00|8230.1|8227.3|8227.5|8224.7|8230.5|8227.7|8227.5|8224.7|126
1642012990000|2022-01-12 18:43:10|8228.1|8225.3|8226.5|8223.7|8228.3|8225.5|8225.5|8222.7|207
1642013000000|2022-01-12 18:43:20|8226.6|8223.8|8226.5|8223.7|8227.9|8225.1|8226.4|8223.6|33
1642013010000|2022-01-12 18:43:30|8226.4|8223.6|8226.5|8223.7|8226.9|8224.1|8225.5|8222.7|45
1642013020000|2022-01-12 18:43:40|8226.4|8223.6|8226.5|8223.7|8226.9|8224.1|8226.3|8223.5|46
1642013030000|2022-01-12 18:43:50|8227.3|8224.5|8228.9|8226.1|8229.4|8226.6|8226.9|8224.1|217
1642013040000|2022-01-12 18:44:00|8228.5|8225.7|8231.5|8228.7|8232.5|8229.7|8228.5|8225.7|46
1642013050000|2022-01-12 18:44:10|8231.1|8228.3|8230.6|8227.8|8231.1|8228.3|8230.5|8227.7|56
1642013060000|2022-01-12 18:44:20|8231.5|8228.7|8233.5|8230.7|8233.7|8230.9|8231.1|8228.3|34
1642013070000|2022-01-12 18:44:30|8232.7|8229.9|8232.1|8229.3|8233.1|8230.3|8231.5|8228.7|35
1642013080000|2022-01-12 18:44:40|8231.5|8228.7|8230.5|8227.7|8231.6|8228.8|8230.5|8227.7|54
1642013090000|2022-01-12 18:44:50|8230.1|8227.3|8229.7|8226.9|8230.5|8227.7|8229.5|8226.7|28
1642013100000|2022-01-12 18:45:00|8230.1|8227.3|8228|8225.2|8231.1|8228.3|8227.5|8224.7|50
1642013110000|2022-01-12 18:45:10|8227.9|8225.1|8227.6|8224.8|8228.1|8225.3|8227.1|8224.3|22
1642013120000|2022-01-12 18:45:20|8227.5|8224.7|8228.5|8225.7|8229.5|8226.7|8227.5|8224.7|30
1642013130000|2022-01-12 18:45:30|8228.6|8225.8|8229.1|8226.3|8230.5|8227.7|8228.5|8225.7|25
1642013140000|2022-01-12 18:45:40|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|8228.7|8225.9|7
1642013150000|2022-01-12 18:45:50|8229.7|8226.9|8230.1|8227.3|8231.1|8228.3|8229.5|8226.7|36
1642013160000|2022-01-12 18:46:00|8230.5|8227.7|8229.6|8226.8|8232.1|8229.3|8229.5|8226.7|49
1642013170000|2022-01-12 18:46:10|8229.7|8226.9|8230.1|8227.3|8230.5|8227.7|8229.5|8226.7|12
1642013180000|2022-01-12 18:46:20|8230.5|8227.7|8231.5|8228.7|8231.5|8228.7|8230.5|8227.7|19
1642013190000|2022-01-12 18:46:30|8231.7|8228.9|8232.5|8229.7|8232.6|8229.8|8231.7|8228.9|42
1642013200000|2022-01-12 18:46:40|8231.6|8228.8|8231.7|8228.9|8231.7|8228.9|8231.6|8228.8|40
1642013210000|2022-01-12 18:46:50|8232.1|8229.3|8229.5|8226.7|8232.1|8229.3|8228.7|8225.9|35
1642013220000|2022-01-12 18:47:00|8229.7|8226.9|8227.5|8224.7|8230.6|8227.8|8227.5|8224.7|113
1642013230000|2022-01-12 18:47:10|8227.6|8224.8|8229.6|8226.8|8229.6|8226.8|8227.5|8224.7|51
1642013240000|2022-01-12 18:47:20|8229.7|8226.9|8230.1|8227.3|8230.2|8227.4|8229.5|8226.7|22
1642013250000|2022-01-12 18:47:30|8230.5|8227.7|8229.5|8226.7|8230.5|8227.7|8229.5|8226.7|8
1642013260000|2022-01-12 18:47:40|8229.3|8226.5|8228.6|8225.8|8229.3|8226.5|8228.1|8225.3|19
1642013270000|2022-01-12 18:47:50|8228.5|8225.7|8228.1|8225.3|8228.5|8225.7|8227.5|8224.7|33
1642013280000|2022-01-12 18:48:00|8227.7|8224.9|8229.1|8226.3|8229.5|8226.7|8227.7|8224.9|9
1642013290000|2022-01-12 18:48:10|8228.7|8225.9|8230.1|8227.3|8230.5|8227.7|8228.7|8225.9|10
1642013300000|2022-01-12 18:48:20|8230.5|8227.7|8229.5|8226.7|8230.5|8227.7|8228.5|8225.7|117
1642013310000|2022-01-12 18:48:30|8229.9|8227.1|8230.5|8227.7|8230.5|8227.7|8229.5|8226.7|16
1642013320000|2022-01-12 18:48:40|8231.5|8228.7|8231.5|8228.7|8231.9|8229.1|8231.5|8228.7|32
1642013330000|2022-01-12 18:48:50|8231.4|8228.6|8230.5|8227.7|8231.4|8228.6|8230.5|8227.7|33
1642013340000|2022-01-12 18:49:00|8230.9|8228.1|8231.4|8228.6|8231.5|8228.7|8230.5|8227.7|22
1642013350000|2022-01-12 18:49:10|8231.5|8228.7|8231.5|8228.7|8231.5|8228.7|8231.4|8228.6|12
1642013360000|2022-01-12 18:49:20|8230.5|8227.7|8231.5|8228.7|8231.5|8228.7|8230.5|8227.7|24
1642013370000|2022-01-12 18:49:30|8231.3|8228.5|8231|8228.2|8231.5|8228.7|8231|8228.2|18
1642013380000|2022-01-12 18:49:40|8230.9|8228.1|8231.5|8228.7|8231.5|8228.7|8230.5|8227.7|6
1642013390000|2022-01-12 18:49:50|8232.5|8229.7|8232.5|8229.7|8232.5|8229.7|8232.5|8229.7|9
1642013400000|2022-01-12 18:50:00|8232.9|8230.1|8230.5|8227.7|8232.9|8230.1|8230.5|8227.7|46
1642013410000|2022-01-12 18:50:10|8229.9|8227.1|8229.5|8226.7|8230.1|8227.3|8229.5|8226.7|54
1642013420000|2022-01-12 18:50:20|8229.3|8226.5|8227.5|8224.7|8229.3|8226.5|8227.4|8224.6|37
1642013430000|2022-01-12 18:50:30|8227.4|8224.6|8225.5|8222.7|8227.5|8224.7|8225.5|8222.7|20
1642013440000|2022-01-12 18:50:40|8225.9|8223.1|8226.5|8223.7|8226.5|8223.7|8225.5|8222.7|33
1642013450000|2022-01-12 18:50:50|8226.9|8224.1|8223.5|8220.7|8226.9|8224.1|8223.4|8220.6|39
1642013460000|2022-01-12 18:51:00|8223.9|8221.1|8222.3|8219.5|8224.9|8222.1|8222.3|8219.5|109
1642013470000|2022-01-12 18:51:10|8221.9|8219.1|8223.5|8220.7|8224.5|8221.7|8221.8|8219|108
1642013480000|2022-01-12 18:51:20|8223.4|8220.6|8223.3|8220.5|8223.5|8220.7|8222.5|8219.7|17
1642013490000|2022-01-12 18:51:30|8223.4|8220.6|8223.8|8221|8224.3|8221.5|8223.3|8220.5|39
1642013500000|2022-01-12 18:51:40|8223.4|8220.6|8224.3|8221.5|8224.3|8221.5|8223.4|8220.6|17
1642013510000|2022-01-12 18:51:50|8224.5|8221.7|8224.3|8221.5|8224.9|8222.1|8223.9|8221.1|12
1642013520000|2022-01-12 18:52:00|8223.4|8220.6|8222.5|8219.7|8224.3|8221.5|8222.5|8219.7|43
1642013530000|2022-01-12 18:52:10|8222.9|8220.1|8220.3|8217.5|8223.3|8220.5|8220.3|8217.5|32
1642013540000|2022-01-12 18:52:20|8219.3|8216.5|8216.3|8213.5|8219.3|8216.5|8214.3|8211.5|285
1642013550000|2022-01-12 18:52:30|8216.5|8213.7|8216.9|8214.1|8217.3|8214.5|8216.3|8213.5|47
1642013560000|2022-01-12 18:52:40|8217.3|8214.5|8214.3|8211.5|8217.8|8215|8213.7|8210.9|1028
1642013570000|2022-01-12 18:52:50|8214.8|8212|8215.3|8212.5|8215.3|8212.5|8212.7|8209.9|144
1642013580000|2022-01-12 18:53:00|8215.5|8212.7|8218.8|8216|8219.2|8216.4|8215.5|8212.7|76
1642013590000|2022-01-12 18:53:10|8218.7|8215.9|8218.3|8215.5|8219.3|8216.5|8218.3|8215.5|26
1642013600000|2022-01-12 18:53:20|8218.7|8215.9|8218.3|8215.5|8218.7|8215.9|8218.1|8215.3|15
1642013610000|2022-01-12 18:53:30|8218.2|8215.4|8219.3|8216.5|8219.3|8216.5|8217.7|8214.9|23
1642013620000|2022-01-12 18:53:40|8219.1|8216.3|8217.1|8214.3|8219.7|8216.9|8215.1|8212.3|1266
1642013630000|2022-01-12 18:53:50|8217|8214.2|8217.1|8214.3|8217.1|8214.3|8216.5|8213.7|54
1642013640000|2022-01-12 18:54:00|8217|8214.2|8219.1|8216.3|8219.1|8216.3|8216.1|8213.3|80
1642013650000|2022-01-12 18:54:10|8219.2|8216.4|8219.5|8216.7|8220.1|8217.3|8219.1|8216.3|140
1642013660000|2022-01-12 18:54:20|8219.1|8216.3|8220.5|8217.7|8221.1|8218.3|8218.5|8215.7|57
1642013670000|2022-01-12 18:54:30|8221|8218.2|8219|8216.2|8221.5|8218.7|8218.5|8215.7|64
1642013680000|2022-01-12 18:54:40|8219.1|8216.3|8217.5|8214.7|8219.5|8216.7|8217|8214.2|70
1642013690000|2022-01-12 18:54:50|8218|8215.2|8217|8214.2|8218|8215.2|8216|8213.2|112
1642013700000|2022-01-12 18:55:00|8216|8213.2|8216|8213.2|8216.5|8213.7|8216|8213.2|32
1642013710000|2022-01-12 18:55:10|8216.5|8213.7|8217|8214.2|8218|8215.2|8216.5|8213.7|38
1642013720000|2022-01-12 18:55:20|8217.1|8214.3|8218|8215.2|8219|8216.2|8217.1|8214.3|36
1642013730000|2022-01-12 18:55:30|8217|8214.2|8217|8214.2|8217.5|8214.7|8217|8214.2|100
1642013740000|2022-01-12 18:55:40|8217.5|8214.7|8216|8213.2|8217.5|8214.7|8214.8|8212|822
1642013750000|2022-01-12 18:55:50|8216.1|8213.3|8218|8215.2|8218.5|8215.7|8216.1|8213.3|49
1642013760000|2022-01-12 18:56:00|8218.1|8215.3|8218|8215.2|8218.5|8215.7|8217|8214.2|40
1642013770000|2022-01-12 18:56:10|8218.1|8215.3|8219.5|8216.7|8219.5|8216.7|8217.5|8214.7|61
1642013780000|2022-01-12 18:56:20|8220.1|8217.3|8221|8218.2|8221.5|8218.7|8220.1|8217.3|74
1642013790000|2022-01-12 18:56:30|8221.1|8218.3|8221.9|8219.1|8221.9|8219.1|8220.9|8218.1|19
1642013800000|2022-01-12 18:56:40|8221.5|8218.7|8222.1|8219.3|8222.1|8219.3|8220.5|8217.7|437
1642013810000|2022-01-12 18:56:50|8222|8219.2|8224.1|8221.3|8224.5|8221.7|8221.9|8219.1|23
1642013820000|2022-01-12 18:57:00|8223.9|8221.1|8224.5|8221.7|8224.7|8221.9|8223.5|8220.7|59
1642013830000|2022-01-12 18:57:10|8224.1|8221.3|8224.9|8222.1|8224.9|8222.1|8223.1|8220.3|133
1642013840000|2022-01-12 18:57:20|8225|8222.2|8224.1|8221.3|8226.5|8223.7|8224.1|8221.3|24
1642013850000|2022-01-12 18:57:30|8224.5|8221.7|8223.5|8220.7|8224.9|8222.1|8222.9|8220.1|48
1642013860000|2022-01-12 18:57:40|8223.1|8220.3|8224.5|8221.7|8224.5|8221.7|8223.1|8220.3|14
1642013870000|2022-01-12 18:57:50|8225|8222.2|8227|8224.2|8227.1|8224.3|8224.9|8222.1|53
1642013880000|2022-01-12 18:58:00|8226.9|8224.1|8225.9|8223.1|8228.5|8225.7|8225.9|8223.1|105
1642013890000|2022-01-12 18:58:10|8226|8223.2|8225.5|8222.7|8226|8223.2|8223.5|8220.7|62
1642013900000|2022-01-12 18:58:20|8225.1|8222.3|8227|8224.2|8227.5|8224.7|8225.1|8222.3|41
1642013910000|2022-01-12 18:58:30|8227.1|8224.3|8226.9|8224.1|8228.5|8225.7|8225.9|8223.1|68
1642013920000|2022-01-12 18:58:40|8227.1|8224.3|8226.9|8224.1|8227.9|8225.1|8226.5|8223.7|37
1642013930000|2022-01-12 18:58:50|8226.5|8223.7|8226.9|8224.1|8227.9|8225.1|8226.5|8223.7|12
1642013940000|2022-01-12 18:59:00|8226|8223.2|8225.9|8223.1|8226.5|8223.7|8225.9|8223.1|15
1642013950000|2022-01-12 18:59:10|8225.5|8222.7|8223.5|8220.7|8225.9|8223.1|8222.9|8220.1|42
1642013960000|2022-01-12 18:59:20|8223.9|8221.1|8223.9|8221.1|8224.5|8221.7|8222.9|8220.1|15
1642013970000|2022-01-12 18:59:30|8224.1|8221.3|8222.9|8220.1|8224.5|8221.7|8222.5|8219.7|61
1642013980000|2022-01-12 18:59:40|8223|8220.2|8223.4|8220.6|8223.5|8220.7|8222.9|8220.1|13
1642013990000|2022-01-12 18:59:50|8223.5|8220.7|8223.5|8220.7|8223.9|8221.1|8222.9|8220.1|27
1642014000000|2022-01-12 19:00:00|8223.4|8220.6|8223.9|8221.1|8223.9|8221.1|8219.9|8217.1|226
1642014010000|2022-01-12 19:00:10|8223.5|8220.7|8222.9|8220.1|8223.5|8220.7|8222.9|8220.1|15
1642014020000|2022-01-12 19:00:20|8223.1|8220.3|8224.9|8222.1|8225.9|8223.1|8221.9|8219.1|122
1642014030000|2022-01-12 19:00:30|8225.4|8222.6|8225.9|8223.1|8226.9|8224.1|8225.4|8222.6|18
1642014040000|2022-01-12 19:00:40|8224.9|8222.1|8223.9|8221.1|8224.9|8222.1|8221.9|8219.1|45
1642014050000|2022-01-12 19:00:50|8223.8|8221|8223.9|8221.1|8223.9|8221.1|8222.9|8220.1|20
1642014060000|2022-01-12 19:01:00|8223.5|8220.7|8223.9|8221.1|8224.9|8222.1|8222.9|8220.1|177
1642014070000|2022-01-12 19:01:10|8224|8221.2|8224.5|8221.7|8225.8|8223|8224|8221.2|65
1642014080000|2022-01-12 19:01:20|8224.9|8222.1|8226.1|8223.3|8226.5|8223.7|8224.5|8221.7|108
1642014090000|2022-01-12 19:01:30|8226|8223.2|8226.9|8224.1|8227.5|8224.7|8225.9|8223.1|50
1642014100000|2022-01-12 19:01:40|8225.9|8223.1|8226.5|8223.7|8226.5|8223.7|8224.9|8222.1|60
1642014110000|2022-01-12 19:01:50|8226.9|8224.1|8229.1|8226.3|8230.5|8227.7|8226|8223.2|261
1642014120000|2022-01-12 19:02:00|8229.2|8226.4|8229.7|8226.9|8232.1|8229.3|8228.7|8225.9|509
1642014130000|2022-01-12 19:02:10|8230.1|8227.3|8230.7|8227.9|8231.1|8228.3|8228.1|8225.3|104
1642014140000|2022-01-12 19:02:20|8231.1|8228.3|8231.1|8228.3|8231.7|8228.9|8231.1|8228.3|26
1642014150000|2022-01-12 19:02:30|8231.2|8228.4|8232.1|8229.3|8233.1|8230.3|8231.2|8228.4|75
1642014160000|2022-01-12 19:02:40|8232.2|8229.4|8232.7|8229.9|8233.1|8230.3|8232.1|8229.3|22
1642014170000|2022-01-12 19:02:50|8233.1|8230.3|8233.1|8230.3|8234.1|8231.3|8232.3|8229.5|37
1642014180000|2022-01-12 19:03:00|8232.3|8229.5|8233.7|8230.9|8233.7|8230.9|8232.1|8229.3|52
1642014190000|2022-01-12 19:03:10|8234.1|8231.3|8232.7|8229.9|8234.1|8231.3|8232.7|8229.9|12
1642014200000|2022-01-12 19:03:20|8232.1|8229.3|8232.1|8229.3|8233.1|8230.3|8232.1|8229.3|25
1642014210000|2022-01-12 19:03:30|8232.3|8229.5|8233.7|8230.9|8233.7|8230.9|8232.3|8229.5|36
1642014220000|2022-01-12 19:03:40|8233.1|8230.3|8232.1|8229.3|8234.1|8231.3|8232.1|8229.3|50
1642014230000|2022-01-12 19:03:50|8233.1|8230.3|8232.1|8229.3|8234.7|8231.9|8232.1|8229.3|55
1642014240000|2022-01-12 19:04:00|8232.6|8229.8|8233.1|8230.3|8233.7|8230.9|8232.1|8229.3|93
1642014250000|2022-01-12 19:04:10|8233.3|8230.5|8233.7|8230.9|8234.7|8231.9|8233.2|8230.4|40
1642014260000|2022-01-12 19:04:20|8234.1|8231.3|8234.1|8231.3|8234.1|8231.3|8233.7|8230.9|8
1642014270000|2022-01-12 19:04:30|8234.2|8231.4|8234.1|8231.3|8235.1|8232.3|8234.1|8231.3|27
1642014280000|2022-01-12 19:04:40|8234.2|8231.4|8235.1|8232.3|8235.2|8232.4|8234.2|8231.4|25
1642014290000|2022-01-12 19:04:50|8234.1|8231.3|8233.1|8230.3|8234.7|8231.9|8233.1|8230.3|55
1642014300000|2022-01-12 19:05:00|8232.1|8229.3|8231.1|8228.3|8232.1|8229.3|8228.1|8225.3|139
1642014310000|2022-01-12 19:05:10|8231.2|8228.4|8233.1|8230.3|8233.1|8230.3|8230.1|8227.3|85
1642014320000|2022-01-12 19:05:20|8233.2|8230.4|8232.1|8229.3|8233.2|8230.4|8231.1|8228.3|23
1642014330000|2022-01-12 19:05:30|8232.6|8229.8|8230.7|8227.9|8234.1|8231.3|8230.7|8227.9|28
1642014340000|2022-01-12 19:05:40|8231.1|8228.3|8231.6|8228.8|8232.7|8229.9|8231.1|8228.3|31
1642014350000|2022-01-12 19:05:50|8231.7|8228.9|8232.1|8229.3|8233.1|8230.3|8231.1|8228.3|11
1642014360000|2022-01-12 19:06:00|8232.2|8229.4|8234.2|8231.4|8234.3|8231.5|8232.1|8229.3|27
1642014370000|2022-01-12 19:06:10|8234.1|8231.3|8231.1|8228.3|8234.1|8231.3|8229.1|8226.3|37
1642014380000|2022-01-12 19:06:20|8231.3|8228.5|8231.1|8228.3|8232.1|8229.3|8230.7|8227.9|43
1642014390000|2022-01-12 19:06:30|8231.3|8228.5|8233.1|8230.3|8233.7|8230.9|8231.1|8228.3|37
1642014400000|2022-01-12 19:06:40|8233.3|8230.5|8233.3|8230.5|8233.3|8230.5|8232.7|8229.9|22
1642014410000|2022-01-12 19:06:50|8233.2|8230.4|8234.3|8231.5|8235.1|8232.3|8233.1|8230.3|16
1642014420000|2022-01-12 19:07:00|8234.7|8231.9|8233.1|8230.3|8235.1|8232.3|8233.1|8230.3|30
1642014430000|2022-01-12 19:07:10|8233.2|8230.4|8232.3|8229.5|8233.2|8230.4|8232.1|8229.3|32
1642014440000|2022-01-12 19:07:20|8232.7|8229.9|8233.2|8230.4|8233.7|8230.9|8232.7|8229.9|16
1642014450000|2022-01-12 19:07:30|8233.3|8230.5|8234.1|8231.3|8235.1|8232.3|8233.1|8230.3|152
1642014460000|2022-01-12 19:07:40|8233.5|8230.7|8234.1|8231.3|8234.1|8231.3|8232.1|8229.3|63
1642014470000|2022-01-12 19:07:50|8233.9|8231.1|8233.6|8230.8|8234.1|8231.3|8233.1|8230.3|34
1642014480000|2022-01-12 19:08:00|8233.5|8230.7|8234.7|8231.9|8234.7|8231.9|8232.1|8229.3|394
1642014490000|2022-01-12 19:08:10|8234.6|8231.8|8236.1|8233.3|8236.1|8233.3|8234.1|8231.3|28
1642014500000|2022-01-12 19:08:20|8235.7|8232.9|8233.7|8230.9|8236.1|8233.3|8233.7|8230.9|34
1642014510000|2022-01-12 19:08:30|8233.5|8230.7|8231.1|8228.3|8234.1|8231.3|8230.9|8228.1|61
1642014520000|2022-01-12 19:08:40|8230.9|8228.1|8231.1|8228.3|8231.5|8228.7|8230.9|8228.1|28
1642014530000|2022-01-12 19:08:50|8231|8228.2|8232.1|8229.3|8232.9|8230.1|8231|8228.2|21
1642014540000|2022-01-12 19:09:00|8232.5|8229.7|8232|8229.2|8233.1|8230.3|8231.1|8228.3|43
1642014550000|2022-01-12 19:09:10|8232.1|8229.3|8232.9|8230.1|8233.5|8230.7|8231.5|8228.7|20
1642014560000|2022-01-12 19:09:20|8233.1|8230.3|8230|8227.2|8233.1|8230.3|8229.9|8227.1|100
1642014570000|2022-01-12 19:09:30|8229.9|8227.1|8222.9|8220.1|8229.9|8227.1|8222.9|8220.1|135
1642014580000|2022-01-12 19:09:40|8223.1|8220.3|8223.9|8221.1|8224.4|8221.6|8223.1|8220.3|50
1642014590000|2022-01-12 19:09:50|8223.3|8220.5|8222.5|8219.7|8223.9|8221.1|8221.9|8219.1|95
1642014600000|2022-01-12 19:10:00|8222.9|8220.1|8222.4|8219.6|8223.5|8220.7|8221.9|8219.1|56
1642014610000|2022-01-12 19:10:10|8222.5|8219.7|8223.4|8220.6|8223.9|8221.1|8221.9|8219.1|34
1642014620000|2022-01-12 19:10:20|8223.5|8220.7|8225.9|8223.1|8226|8223.2|8223.4|8220.6|46
1642014630000|2022-01-12 19:10:30|8226.1|8223.3|8225.9|8223.1|8228.5|8225.7|8225.9|8223.1|36
1642014640000|2022-01-12 19:10:40|8226.1|8223.3|8224.9|8222.1|8226.9|8224.1|8223.9|8221.1|56
1642014650000|2022-01-12 19:10:50|8225|8222.2|8222.9|8220.1|8225|8222.2|8222.8|8220|421
1642014660000|2022-01-12 19:11:00|8223.3|8220.5|8222.3|8219.5|8223.9|8221.1|8221.5|8218.7|137
1642014670000|2022-01-12 19:11:10|8222.7|8219.9|8222.9|8220.1|8223.7|8220.9|8221.7|8218.9|68
1642014680000|2022-01-12 19:11:20|8223.9|8221.1|8223.4|8220.6|8224.3|8221.5|8222.9|8220.1|46
1642014690000|2022-01-12 19:11:30|8223.3|8220.5|8222.9|8220.1|8223.4|8220.6|8222.3|8219.5|26
1642014700000|2022-01-12 19:11:40|8223.3|8220.5|8224.9|8222.1|8226.9|8224.1|8223.3|8220.5|113
1642014710000|2022-01-12 19:11:50|8225.3|8222.5|8226.9|8224.1|8226.9|8224.1|8223.8|8221|41
1642014720000|2022-01-12 19:12:00|8227.3|8224.5|8226.3|8223.5|8229.7|8226.9|8225.9|8223.1|87
1642014730000|2022-01-12 19:12:10|8226.4|8223.6|8226.3|8223.5|8227.9|8225.1|8225.7|8222.9|150
1642014740000|2022-01-12 19:12:20|8227.3|8224.5|8227.3|8224.5|8227.9|8225.1|8226.7|8223.9|23
1642014750000|2022-01-12 19:12:30|8226.9|8224.1|8226.9|8224.1|8227.3|8224.5|8226.7|8223.9|40
1642014760000|2022-01-12 19:12:40|8227.3|8224.5|8227.8|8225|8227.9|8225.1|8226.3|8223.5|36
1642014770000|2022-01-12 19:12:50|8227.9|8225.1|8226.7|8223.9|8228.7|8225.9|8226.7|8223.9|89
1642014780000|2022-01-12 19:13:00|8226.8|8224|8231.9|8229.1|8233.3|8230.5|8225.7|8222.9|201
1642014790000|2022-01-12 19:13:10|8231.8|8229|8230.7|8227.9|8233.7|8230.9|8230.7|8227.9|57
1642014800000|2022-01-12 19:13:20|8231.3|8228.5|8231.9|8229.1|8232.3|8229.5|8230.8|8228|54
1642014810000|2022-01-12 19:13:30|8232.7|8229.9|8230.8|8228|8232.7|8229.9|8230.7|8227.9|71
1642014820000|2022-01-12 19:13:40|8231.3|8228.5|8230.3|8227.5|8231.7|8228.9|8229.7|8226.9|73
1642014830000|2022-01-12 19:13:50|8229.3|8226.5|8230.7|8227.9|8231.3|8228.5|8229.3|8226.5|32
1642014840000|2022-01-12 19:14:00|8230.9|8228.1|8231.8|8229|8233.3|8230.5|8230.7|8227.9|97
1642014850000|2022-01-12 19:14:10|8231.7|8228.9|8234.9|8232.1|8236.5|8233.7|8231.7|8228.9|322
1642014860000|2022-01-12 19:14:20|8235.1|8232.3|8237.5|8234.7|8238.1|8235.3|8235.1|8232.3|162
1642014870000|2022-01-12 19:14:30|8238.1|8235.3|8238.5|8235.7|8239.5|8236.7|8237.9|8235.1|81
1642014880000|2022-01-12 19:14:40|8238.9|8236.1|8238.9|8236.1|8238.9|8236.1|8237.9|8235.1|43
1642014890000|2022-01-12 19:14:50|8238.5|8235.7|8240.9|8238.1|8240.9|8238.1|8237.9|8235.1|308
1642014900000|2022-01-12 19:15:00|8240.5|8237.7|8239.9|8237.1|8240.9|8238.1|8237.9|8235.1|89
1642014910000|2022-01-12 19:15:10|8240|8237.2|8241.9|8239.1|8241.9|8239.1|8239.9|8237.1|101
1642014920000|2022-01-12 19:15:20|8240.9|8238.1|8236.9|8234.1|8242|8239.2|8236|8233.2|272
1642014930000|2022-01-12 19:15:30|8236.5|8233.7|8235.9|8233.1|8237.9|8235.1|8234.9|8232.1|160
1642014940000|2022-01-12 19:15:40|8236.9|8234.1|8235.9|8233.1|8236.9|8234.1|8235.9|8233.1|27
1642014950000|2022-01-12 19:15:50|8236.9|8234.1|8234.9|8232.1|8236.9|8234.1|8233.9|8231.1|89
1642014960000|2022-01-12 19:16:00|8235|8232.2|8236.9|8234.1|8237.9|8235.1|8233.9|8231.1|513
1642014970000|2022-01-12 19:16:10|8235.9|8233.1|8235.8|8233|8236.8|8234|8234.7|8231.9|461
1642014980000|2022-01-12 19:16:20|8235.7|8232.9|8232.7|8229.9|8235.7|8232.9|8232.1|8229.3|47
1642014990000|2022-01-12 19:16:30|8233.5|8230.7|8231.8|8229|8233.7|8230.9|8231.7|8228.9|42
1642015000000|2022-01-12 19:16:40|8231.7|8228.9|8232.7|8229.9|8232.9|8230.1|8231.7|8228.9|15
1642015010000|2022-01-12 19:16:50|8232.9|8230.1|8234.9|8232.1|8235.3|8232.5|8232.9|8230.1|21
1642015020000|2022-01-12 19:17:00|8235|8232.2|8238.8|8236|8239.3|8236.5|8234.7|8231.9|91
1642015030000|2022-01-12 19:17:10|8238.9|8236.1|8236.3|8233.5|8238.9|8236.1|8235.9|8233.1|52
1642015040000|2022-01-12 19:17:20|8236.7|8233.9|8236.3|8233.5|8236.7|8233.9|8234.7|8231.9|169
1642015050000|2022-01-12 19:17:30|8235.8|8233|8236.3|8233.5|8236.3|8233.5|8234.7|8231.9|82
1642015060000|2022-01-12 19:17:40|8236.7|8233.9|8237.8|8235|8238.7|8235.9|8236.7|8233.9|49
1642015070000|2022-01-12 19:17:50|8238.2|8235.4|8238.3|8235.5|8238.7|8235.9|8236.7|8233.9|38
1642015080000|2022-01-12 19:18:00|8238.7|8235.9|8240.9|8238.1|8241.9|8239.1|8238.7|8235.9|121
1642015090000|2022-01-12 19:18:10|8240.4|8237.6|8240.9|8238.1|8240.9|8238.1|8240.4|8237.6|32
1642015100000|2022-01-12 19:18:20|8239.9|8237.1|8241.4|8238.6|8241.9|8239.1|8239.9|8237.1|30
1642015110000|2022-01-12 19:18:30|8240.9|8238.1|8240.9|8238.1|8241|8238.2|8240.9|8238.1|67
1642015120000|2022-01-12 19:18:40|8241|8238.2|8241.9|8239.1|8242.9|8240.1|8241|8238.2|68
1642015130000|2022-01-12 19:18:50|8242.1|8239.3|8241.9|8239.1|8243.9|8241.1|8241.9|8239.1|102
1642015140000|2022-01-12 19:19:00|8242.1|8239.3|8241.9|8239.1|8242.1|8239.3|8240.7|8237.9|68
1642015150000|2022-01-12 19:19:10|8241.8|8239|8241.4|8238.6|8243.9|8241.1|8240.9|8238.1|142
1642015160000|2022-01-12 19:19:20|8241.5|8238.7|8241.5|8238.7|8243.5|8240.7|8240.9|8238.1|96
1642015170000|2022-01-12 19:19:30|8242.1|8239.3|8241.9|8239.1|8242.4|8239.6|8239.7|8236.9|815
1642015180000|2022-01-12 19:19:40|8241.8|8239|8240.9|8238.1|8241.9|8239.1|8240.9|8238.1|24
1642015190000|2022-01-12 19:19:50|8241.9|8239.1|8241.9|8239.1|8242.4|8239.6|8241.5|8238.7|61
1642015200000|2022-01-12 19:20:00|8242.5|8239.7|8238.9|8236.1|8242.5|8239.7|8238.9|8236.1|205
1642015210000|2022-01-12 19:20:10|8238.1|8235.3|8237.8|8235|8239.9|8237.1|8237.8|8235|93
1642015220000|2022-01-12 19:20:20|8237.7|8234.9|8239.9|8237.1|8239.9|8237.1|8236.7|8233.9|68
1642015230000|2022-01-12 19:20:30|8239.7|8236.9|8238.9|8236.1|8239.7|8236.9|8238.3|8235.5|45
1642015240000|2022-01-12 19:20:40|8239.7|8236.9|8238.8|8236|8239.9|8237.1|8236.7|8233.9|142
1642015250000|2022-01-12 19:20:50|8238.9|8236.1|8238.9|8236.1|8239.9|8237.1|8238.3|8235.5|47
1642015260000|2022-01-12 19:21:00|8238.7|8235.9|8238.7|8235.9|8239.9|8237.1|8237.9|8235.1|42
1642015270000|2022-01-12 19:21:10|8238.3|8235.5|8236.9|8234.1|8239.3|8236.5|8236.8|8234|67
1642015280000|2022-01-12 19:21:20|8237.3|8234.5|8236.2|8233.4|8238.3|8235.5|8236.1|8233.3|92
1642015290000|2022-01-12 19:21:30|8236.3|8233.5|8234.7|8231.9|8236.7|8233.9|8234.7|8231.9|85
1642015300000|2022-01-12 19:21:40|8234.8|8232|8231.7|8228.9|8236.7|8233.9|8230.3|8227.5|154
1642015310000|2022-01-12 19:21:50|8232.2|8229.4|8232.7|8229.9|8232.7|8229.9|8231.3|8228.5|58
1642015320000|2022-01-12 19:22:00|8231.7|8228.9|8232.7|8229.9|8232.7|8229.9|8231.2|8228.4|37
1642015330000|2022-01-12 19:22:10|8232.5|8229.7|8232.3|8229.5|8232.7|8229.9|8231.7|8228.9|27
1642015340000|2022-01-12 19:22:20|8232.7|8229.9|8233.3|8230.5|8235.7|8232.9|8232.7|8229.9|76
1642015350000|2022-01-12 19:22:30|8233.7|8230.9|8231.3|8228.5|8234.3|8231.5|8231.3|8228.5|118
1642015360000|2022-01-12 19:22:40|8231.7|8228.9|8234.9|8232.1|8236.9|8234.1|8231.7|8228.9|397
1642015370000|2022-01-12 19:22:50|8234.5|8231.7|8235.9|8233.1|8236.9|8234.1|8234.5|8231.7|34
1642015380000|2022-01-12 19:23:00|8235.7|8232.9|8237.5|8234.7|8237.9|8235.1|8233.9|8231.1|89
1642015390000|2022-01-12 19:23:10|8236.9|8234.1|8233.9|8231.1|8236.9|8234.1|8232.7|8229.9|205
1642015400000|2022-01-12 19:23:20|8234.3|8231.5|8234.9|8232.1|8235.9|8233.1|8233.7|8230.9|130
1642015410000|2022-01-12 19:23:30|8234.5|8231.7|8233.5|8230.7|8235.9|8233.1|8232.9|8230.1|105
1642015420000|2022-01-12 19:23:40|8233.9|8231.1|8234.9|8232.1|8235.9|8233.1|8233.9|8231.1|45
1642015430000|2022-01-12 19:23:50|8235.1|8232.3|8234.9|8232.1|8235.9|8233.1|8234.5|8231.7|36
1642015440000|2022-01-12 19:24:00|8235.1|8232.3|8236.9|8234.1|8237.5|8234.7|8235.1|8232.3|102
1642015450000|2022-01-12 19:24:10|8237.7|8234.9|8235.9|8233.1|8239.1|8236.3|8235.9|8233.1|98
1642015460000|2022-01-12 19:24:20|8235.8|8233|8236.5|8233.7|8237.5|8234.7|8234.9|8232.1|128
1642015470000|2022-01-12 19:24:30|8236.9|8234.1|8234.9|8232.1|8236.9|8234.1|8234.9|8232.1|89
1642015480000|2022-01-12 19:24:40|8234.8|8232|8233.9|8231.1|8234.9|8232.1|8233.8|8231|37
1642015490000|2022-01-12 19:24:50|8234.7|8231.9|8236.9|8234.1|8236.9|8234.1|8233.7|8230.9|99
1642015500000|2022-01-12 19:25:00|8236.8|8234|8234.3|8231.5|8236.8|8234|8232.7|8229.9|73
1642015510000|2022-01-12 19:25:10|8233.9|8231.1|8235.8|8233|8235.9|8233.1|8233.9|8231.1|60
1642015520000|2022-01-12 19:25:20|8235.9|8233.1|8237.3|8234.5|8237.7|8234.9|8235.9|8233.1|51
1642015530000|2022-01-12 19:25:30|8236.9|8234.1|8236.9|8234.1|8237.9|8235.1|8236.9|8234.1|35
1642015540000|2022-01-12 19:25:40|8236.7|8233.9|8233.9|8231.1|8236.7|8233.9|8233.9|8231.1|59
1642015550000|2022-01-12 19:25:50|8234.4|8231.6|8237.1|8234.3|8237.1|8234.3|8234.4|8231.6|169
1642015560000|2022-01-12 19:26:00|8236.9|8234.1|8236|8233.2|8237.5|8234.7|8235.9|8233.1|34
1642015570000|2022-01-12 19:26:10|8235.9|8233.1|8235.5|8232.7|8236.1|8233.3|8235.1|8232.3|35
1642015580000|2022-01-12 19:26:20|8235.1|8232.3|8236.1|8233.3|8236.1|8233.3|8234.5|8231.7|67
1642015590000|2022-01-12 19:26:30|8236|8233.2|8231.9|8229.1|8236.1|8233.3|8231.5|8228.7|148
1642015600000|2022-01-12 19:26:40|8231.5|8228.7|8230.9|8228.1|8231.9|8229.1|8230.9|8228.1|37
1642015610000|2022-01-12 19:26:50|8230.1|8227.3|8226.9|8224.1|8230.9|8228.1|8226|8223.2|116
1642015620000|2022-01-12 19:27:00|8226.5|8223.7|8227.9|8225.1|8228.9|8226.1|8226.5|8223.7|227
1642015630000|2022-01-12 19:27:10|8228|8225.2|8227.9|8225.1|8228.9|8226.1|8227.7|8224.9|69
1642015640000|2022-01-12 19:27:20|8227.8|8225|8227.3|8224.5|8228.7|8225.9|8226.8|8224|46
1642015650000|2022-01-12 19:27:30|8226.9|8224.1|8229.8|8227|8230.3|8227.5|8226.9|8224.1|116
1642015660000|2022-01-12 19:27:40|8229.7|8226.9|8230.9|8228.1|8232.3|8229.5|8229.7|8226.9|264
1642015670000|2022-01-12 19:27:50|8230.8|8228|8231.3|8228.5|8231.3|8228.5|8228.7|8225.9|103
1642015680000|2022-01-12 19:28:00|8230.9|8228.1|8219.1|8216.3|8231.9|8229.1|8218.7|8215.9|894
1642015690000|2022-01-12 19:28:10|8219.7|8216.9|8219.5|8216.7|8222.5|8219.7|8217.5|8214.7|1963
1642015700000|2022-01-12 19:28:20|8219.7|8216.9|8220.5|8217.7|8225.6|8222.8|8219.7|8216.9|722
1642015710000|2022-01-12 19:28:30|8219.5|8216.7|8215.5|8212.7|8220.5|8217.7|8215.5|8212.7|705
1642015720000|2022-01-12 19:28:40|8215.9|8213.1|8221.7|8218.9|8222.5|8219.7|8215.5|8212.7|715
1642015730000|2022-01-12 19:28:50|8221.5|8218.7|8216.5|8213.7|8221.5|8218.7|8215.2|8212.4|1278
1642015740000|2022-01-12 19:29:00|8215.5|8212.7|8213.1|8210.3|8216.1|8213.3|8211.5|8208.7|791
1642015750000|2022-01-12 19:29:10|8212.7|8209.9|8213.7|8210.9|8214.5|8211.7|8210.7|8207.9|621
1642015760000|2022-01-12 19:29:20|8213.6|8210.8|8211.7|8208.9|8213.6|8210.8|8209.7|8206.9|619
1642015770000|2022-01-12 19:29:30|8211.9|8209.1|8204.7|8201.9|8213.7|8210.9|8204.7|8201.9|772
1642015780000|2022-01-12 19:29:40|8203.7|8200.9|8203.7|8200.9|8205.7|8202.9|8202.7|8199.9|881
1642015790000|2022-01-12 19:29:50|8203.9|8201.1|8201.7|8198.9|8204.7|8201.9|8199.7|8196.9|827
1642015800000|2022-01-12 19:30:00|8201.6|8198.8|8204.2|8201.4|8204.7|8201.9|8196.7|8193.9|899
1642015810000|2022-01-12 19:30:10|8204.7|8201.9|8205.7|8202.9|8207.2|8204.4|8203.7|8200.9|293
1642015820000|2022-01-12 19:30:20|8206.7|8203.9|8209.7|8206.9|8209.7|8206.9|8206.7|8203.9|221
1642015830000|2022-01-12 19:30:30|8208.7|8205.9|8203.7|8200.9|8209.1|8206.3|8203.7|8200.9|166
1642015840000|2022-01-12 19:30:40|8204.7|8201.9|8204.7|8201.9|8205.2|8202.4|8203.2|8200.4|72
1642015850000|2022-01-12 19:30:50|8204.1|8201.3|8203.7|8200.9|8205.7|8202.9|8203.7|8200.9|62
1642015860000|2022-01-12 19:31:00|8203.8|8201|8207.7|8204.9|8208.7|8205.9|8203.8|8201|107
1642015870000|2022-01-12 19:31:10|8208.1|8205.3|8207.7|8204.9|8209.1|8206.3|8206.2|8203.4|116
1642015880000|2022-01-12 19:31:20|8207.2|8204.4|8207.7|8204.9|8208.2|8205.4|8207.2|8204.4|21
1642015890000|2022-01-12 19:31:30|8208.1|8205.3|8205.7|8202.9|8208.1|8205.3|8205.7|8202.9|88
1642015900000|2022-01-12 19:31:40|8205.5|8202.7|8206.7|8203.9|8206.7|8203.9|8202.7|8199.9|234
1642015910000|2022-01-12 19:31:50|8206.1|8203.3|8208.5|8205.7|8211.1|8208.3|8206.1|8203.3|1616
1642015920000|2022-01-12 19:32:00|8209.9|8207.1|8210.1|8207.3|8211.1|8208.3|8209.6|8206.8|73
1642015930000|2022-01-12 19:32:10|8210|8207.2|8206.5|8203.7|8210.1|8207.3|8206.1|8203.3|59
1642015940000|2022-01-12 19:32:20|8206.7|8203.9|8207.1|8204.3|8208.1|8205.3|8206.1|8203.3|60
1642015950000|2022-01-12 19:32:30|8207|8204.2|8205.5|8202.7|8207.1|8204.3|8205|8202.2|95
1642015960000|2022-01-12 19:32:40|8206.1|8203.3|8205.1|8202.3|8206.1|8203.3|8205.1|8202.3|11
1642015970000|2022-01-12 19:32:50|8205.6|8202.8|8206|8203.2|8206.1|8203.3|8204.9|8202.1|12
1642015980000|2022-01-12 19:33:00|8206.1|8203.3|8204.9|8202.1|8206.5|8203.7|8204.9|8202.1|34
1642015990000|2022-01-12 19:33:10|8205.1|8202.3|8207.1|8204.3|8207.1|8204.3|8204.1|8201.3|44
1642016000000|2022-01-12 19:33:20|8207|8204.2|8207.1|8204.3|8207.1|8204.3|8205.1|8202.3|85
1642016010000|2022-01-12 19:33:30|8206.9|8204.1|8205.5|8202.7|8207|8204.2|8205.1|8202.3|246
1642016020000|2022-01-12 19:33:40|8205.1|8202.3|8204.1|8201.3|8205.1|8202.3|8204.1|8201.3|23
1642016030000|2022-01-12 19:33:50|8203.9|8201.1|8202.5|8199.7|8203.9|8201.1|8201.9|8199.1|70
1642016040000|2022-01-12 19:34:00|8202.9|8200.1|8204.9|8202.1|8205.1|8202.3|8201.5|8198.7|169
1642016050000|2022-01-12 19:34:10|8204.5|8201.7|8205.9|8203.1|8205.9|8203.1|8204.5|8201.7|31
1642016060000|2022-01-12 19:34:20|8206|8203.2|8206|8203.2|8206.5|8203.7|8205.1|8202.3|63
1642016070000|2022-01-12 19:34:30|8206.1|8203.3|8207.5|8204.7|8207.9|8205.1|8204.5|8201.7|83
1642016080000|2022-01-12 19:34:40|8207.1|8204.3|8210.1|8207.3|8210.1|8207.3|8207.1|8204.3|644
1642016090000|2022-01-12 19:34:50|8209.9|8207.1|8210.1|8207.3|8210.7|8207.9|8208.7|8205.9|48
1642016100000|2022-01-12 19:35:00|8209.7|8206.9|8209.1|8206.3|8210.1|8207.3|8209.1|8206.3|30
1642016110000|2022-01-12 19:35:10|8208.1|8205.3|8206.1|8203.3|8208.1|8205.3|8206.1|8203.3|53
1642016120000|2022-01-12 19:35:20|8205.7|8202.9|8203.1|8200.3|8206.1|8203.3|8203.1|8200.3|42
1642016130000|2022-01-12 19:35:30|8204.1|8201.3|8205.2|8202.4|8206.1|8203.3|8204.1|8201.3|92
1642016140000|2022-01-12 19:35:40|8205.1|8202.3|8205.1|8202.3|8206.1|8203.3|8205.1|8202.3|136
1642016150000|2022-01-12 19:35:50|8204.7|8201.9|8204.1|8201.3|8205.1|8202.3|8204.1|8201.3|14
1642016160000|2022-01-12 19:36:00|8203.7|8200.9|8205.7|8202.9|8206.1|8203.3|8203.7|8200.9|15
1642016170000|2022-01-12 19:36:10|8205.6|8202.8|8207.2|8204.4|8207.2|8204.4|8205.2|8202.4|41
1642016180000|2022-01-12 19:36:20|8207.1|8204.3|8209.2|8206.4|8209.7|8206.9|8207.1|8204.3|42
1642016190000|2022-01-12 19:36:30|8209.3|8206.5|8210.1|8207.3|8211.1|8208.3|8209.3|8206.5|24
1642016200000|2022-01-12 19:36:40|8210.7|8207.9|8210.3|8207.5|8211.1|8208.3|8210.1|8207.3|32
1642016210000|2022-01-12 19:36:50|8210.7|8207.9|8208.3|8205.5|8210.7|8207.9|8208.3|8205.5|26
1642016220000|2022-01-12 19:37:00|8208.7|8205.9|8209.2|8206.4|8209.3|8206.5|8208.7|8205.9|32
1642016230000|2022-01-12 19:37:10|8209.3|8206.5|8209.1|8206.3|8210.2|8207.4|8209.1|8206.3|12
1642016240000|2022-01-12 19:37:20|8209.7|8206.9|8207.1|8204.3|8209.7|8206.9|8207.1|8204.3|25
1642016250000|2022-01-12 19:37:30|8206.2|8203.4|8207.7|8204.9|8208.1|8205.3|8206.1|8203.3|44
1642016260000|2022-01-12 19:37:40|8208.1|8205.3|8208.1|8205.3|8208.7|8205.9|8208.1|8205.3|12
1642016270000|2022-01-12 19:37:50|8207.3|8204.5|8209.3|8206.5|8210.4|8207.6|8207.3|8204.5|713
1642016280000|2022-01-12 19:38:00|8209.4|8206.6|8208.9|8206.1|8210.3|8207.5|8208.9|8206.1|215
1642016290000|2022-01-12 19:38:10|8208.5|8205.7|8209.5|8206.7|8210.3|8207.5|8208.5|8205.7|245
1642016300000|2022-01-12 19:38:20|8209|8206.2|8208|8205.2|8209|8206.2|8207.5|8204.7|46
1642016310000|2022-01-12 19:38:30|8207.5|8204.7|8208|8205.2|8208.5|8205.7|8207.5|8204.7|48
1642016320000|2022-01-12 19:38:40|8207.5|8204.7|8208|8205.2|8208|8205.2|8207.5|8204.7|10
1642016330000|2022-01-12 19:38:50|8207.5|8204.7|8208.5|8205.7|8208.5|8205.7|8207.5|8204.7|77
1642016340000|2022-01-12 19:39:00|8208.6|8205.8|8208.5|8205.7|8208.6|8205.8|8208.5|8205.7|23
1642016350000|2022-01-12 19:39:10|8207.6|8204.8|8207|8204.2|8207.6|8204.8|8206.5|8203.7|22
1642016360000|2022-01-12 19:39:20|8206.5|8203.7|8206.5|8203.7|8207.5|8204.7|8205.5|8202.7|79
1642016370000|2022-01-12 19:39:30|8205.5|8202.7|8205.5|8202.7|8206|8203.2|8205.5|8202.7|17
1642016380000|2022-01-12 19:39:40|8206.5|8203.7|8205.5|8202.7|8207|8204.2|8205.5|8202.7|23
1642016390000|2022-01-12 19:39:50|8205.6|8202.8|8205.5|8202.7|8206.5|8203.7|8205.5|8202.7|39
1642016400000|2022-01-12 19:40:00|8205.6|8202.8|8204.5|8201.7|8206|8203.2|8204.5|8201.7|87
1642016410000|2022-01-12 19:40:10|8204|8201.2|8203.5|8200.7|8204.5|8201.7|8203.5|8200.7|39
1642016420000|2022-01-12 19:40:20|||||||||4
1642016430000|2022-01-12 19:40:30|8202.9|8200.1|8201.5|8198.7|8202.9|8200.1|8201.5|8198.7|44
1642016440000|2022-01-12 19:40:40|8201.3|8198.5|8200.5|8197.7|8201.3|8198.5|8199.5|8196.7|38
1642016450000|2022-01-12 19:40:50|8201.5|8198.7|8200.9|8198.1|8201.5|8198.7|8200|8197.2|33
1642016460000|2022-01-12 19:41:00|8200.5|8197.7|8200.5|8197.7|8201.5|8198.7|8199|8196.2|50
1642016470000|2022-01-12 19:41:10|8200.6|8197.8|8202.5|8199.7|8202.5|8199.7|8200.6|8197.8|8
1642016480000|2022-01-12 19:41:20|8202.6|8199.8|8203.5|8200.7|8203.6|8200.8|8202.6|8199.8|24
1642016490000|2022-01-12 19:41:30|8203.6|8200.8|8200.5|8197.7|8203.6|8200.8|8200.5|8197.7|27
1642016500000|2022-01-12 19:41:40|8200.6|8197.8|8202.5|8199.7|8202.5|8199.7|8200.6|8197.8|37
1642016510000|2022-01-12 19:41:50|8202.6|8199.8|8204.5|8201.7|8204.5|8201.7|8202.6|8199.8|31
1642016520000|2022-01-12 19:42:00|8204|8201.2|8202|8199.2|8204.5|8201.7|8202|8199.2|34
1642016530000|2022-01-12 19:42:10|8201.5|8198.7|8199|8196.2|8202|8199.2|8199|8196.2|73
1642016540000|2022-01-12 19:42:20|8199.5|8196.7|8198|8195.2|8199.6|8196.8|8197.4|8194.6|304
1642016550000|2022-01-12 19:42:30|8198.4|8195.6|8197.4|8194.6|8198.4|8195.6|8197.4|8194.6|41
1642016560000|2022-01-12 19:42:40|8197|8194.2|8196.4|8193.6|8197|8194.2|8195.4|8192.6|95
1642016570000|2022-01-12 19:42:50|8196|8193.2|8195.4|8192.6|8196|8193.2|8195.4|8192.6|12
1642016580000|2022-01-12 19:43:00|8195.5|8192.7|8194.4|8191.6|8195.6|8192.8|8194|8191.2|57
1642016590000|2022-01-12 19:43:10|8194.5|8191.7|8194.5|8191.7|8195.4|8192.6|8193.4|8190.6|45
1642016600000|2022-01-12 19:43:20|8194.6|8191.8|8198|8195.2|8198|8195.2|8194.6|8191.8|254
1642016610000|2022-01-12 19:43:30|8198.1|8195.3|8196.6|8193.8|8198.5|8195.7|8196.6|8193.8|12
1642016620000|2022-01-12 19:43:40|8197|8194.2|8196.6|8193.8|8197|8194.2|8196|8193.2|15
1642016630000|2022-01-12 19:43:50|8197|8194.2|8193|8190.2|8197|8194.2|8193|8190.2|291
1642016640000|2022-01-12 19:44:00|8192.6|8189.8|8193|8190.2|8193|8190.2|8191.6|8188.8|78
1642016650000|2022-01-12 19:44:10|8193.6|8190.8|8192.6|8189.8|8193.6|8190.8|8192.5|8189.7|9
1642016660000|2022-01-12 19:44:20|8192.5|8189.7|8193|8190.2|8193|8190.2|8191.6|8188.8|9
1642016670000|2022-01-12 19:44:30|8192.6|8189.8|8195|8192.2|8195|8192.2|8192.6|8189.8|24
1642016680000|2022-01-12 19:44:40|8194.6|8191.8|8192.5|8189.7|8195.4|8192.6|8192.5|8189.7|170
1642016690000|2022-01-12 19:44:50|8192.6|8189.8|8192.4|8189.6|8193|8190.2|8191.5|8188.7|150
1642016700000|2022-01-12 19:45:00|8192|8189.2|8192.6|8189.8|8193|8190.2|8192|8189.2|31
1642016710000|2022-01-12 19:45:10|8193|8190.2|8192.6|8189.8|8193.4|8190.6|8192|8189.2|36
1642016720000|2022-01-12 19:45:20|8193|8190.2|8192.6|8189.8|8193|8190.2|8192.5|8189.7|14
1642016730000|2022-01-12 19:45:30|8193|8190.2|8192.6|8189.8|8193|8190.2|8192.6|8189.8|16
1642016740000|2022-01-12 19:45:40|8193|8190.2|8192.6|8189.8|8193.1|8190.3|8192.6|8189.8|7
1642016750000|2022-01-12 19:45:50|8192|8189.2|8192|8189.2|8193.1|8190.3|8191.6|8188.8|38
1642016760000|2022-01-12 19:46:00|8192.4|8189.6|8190.9|8188.1|8192.6|8189.8|8189.4|8186.6|105
1642016770000|2022-01-12 19:46:10|8191.4|8188.6|8192.4|8189.6|8192.4|8189.6|8191.4|8188.6|38
1642016780000|2022-01-12 19:46:20|8192.6|8189.8|8193.4|8190.6|8193.4|8190.6|8192.6|8189.8|33
1642016790000|2022-01-12 19:46:30|||||||||11
1642016800000|2022-01-12 19:46:40|8193.5|8190.7|8192.4|8189.6|8194|8191.2|8192.4|8189.6|23
1642016810000|2022-01-12 19:46:50|8191.9|8189.1|8191.9|8189.1|8192.4|8189.6|8191.4|8188.6|18
1642016820000|2022-01-12 19:47:00|8191.8|8189|8193.4|8190.6|8194.4|8191.6|8191.4|8188.6|37
1642016830000|2022-01-12 19:47:10|8193.9|8191.1|8194.4|8191.6|8194.4|8191.6|8193.4|8190.6|5
1642016840000|2022-01-12 19:47:20|8194.3|8191.5|8194.4|8191.6|8194.4|8191.6|8193.4|8190.6|8
1642016850000|2022-01-12 19:47:30|8194.6|8191.8|8193.9|8191.1|8195.4|8192.6|8193.4|8190.6|52
1642016860000|2022-01-12 19:47:40|8194|8191.2|8190.4|8187.6|8194.4|8191.6|8189.6|8186.8|72
1642016870000|2022-01-12 19:47:50|||||||||1
1642016880000|2022-01-12 19:48:00|8190.6|8187.8|8196|8193.2|8196|8193.2|8190.6|8187.8|189
1642016890000|2022-01-12 19:48:10|8195.5|8192.7|8196|8193.2|8197|8194.2|8195|8192.2|47
1642016900000|2022-01-12 19:48:20|8196.5|8193.7|8194.4|8191.6|8196.6|8193.8|8192.6|8189.8|71
1642016910000|2022-01-12 19:48:30|8193.6|8190.8|8195.6|8192.8|8196|8193.2|8193.6|8190.8|56
1642016920000|2022-01-12 19:48:40|8196|8193.2|8194.4|8191.6|8197.5|8194.7|8193.5|8190.7|73
1642016930000|2022-01-12 19:48:50|8194|8191.2|8194.4|8191.6|8194.4|8191.6|8193.4|8190.6|18
1642016940000|2022-01-12 19:49:00|8193.6|8190.8|8194|8191.2|8194|8191.2|8193|8190.2|11
1642016950000|2022-01-12 19:49:10|8193.8|8191|8191.8|8189|8193.8|8191|8191.8|8189|33
1642016960000|2022-01-12 19:49:20|8191.4|8188.6|8192.4|8189.6|8192.4|8189.6|8191.4|8188.6|6
1642016970000|2022-01-12 19:49:30|8192.3|8189.5|8192.4|8189.6|8192.4|8189.6|8191.4|8188.6|42
1642016980000|2022-01-12 19:49:40|8192.3|8189.5|8191.3|8188.5|8192.4|8189.6|8190.8|8188|43
1642016990000|2022-01-12 19:49:50|8191.4|8188.6|8191.4|8188.6|8192.3|8189.5|8191.3|8188.5|21
1642017000000|2022-01-12 19:50:00|8190.9|8188.1|8189.8|8187|8191.4|8188.6|8189.4|8186.6|55
1642017010000|2022-01-12 19:50:10|8190.3|8187.5|8191.3|8188.5|8191.3|8188.5|8190.3|8187.5|11
1642017020000|2022-01-12 19:50:20|8191.4|8188.6|8186.3|8183.5|8192.4|8189.6|8186.3|8183.5|496
1642017030000|2022-01-12 19:50:30|8187.3|8184.5|8187.3|8184.5|8187.3|8184.5|8185.7|8182.9|51
1642017040000|2022-01-12 19:50:40|8187.7|8184.9|8187.3|8184.5|8188.3|8185.5|8187.3|8184.5|21
1642017050000|2022-01-12 19:50:50|8187.7|8184.9|8188.3|8185.5|8188.7|8185.9|8187.3|8184.5|12
1642017060000|2022-01-12 19:51:00|8189.3|8186.5|8189.3|8186.5|8189.8|8187|8188.3|8185.5|642
1642017070000|2022-01-12 19:51:10|8189.1|8186.3|8187.3|8184.5|8189.1|8186.3|8186.3|8183.5|50
1642017080000|2022-01-12 19:51:20|8188.3|8185.5|8190.3|8187.5|8190.3|8187.5|8188.3|8185.5|29
1642017090000|2022-01-12 19:51:30|8189.7|8186.9|8190.8|8188|8191.3|8188.5|8189.3|8186.5|71
1642017100000|2022-01-12 19:51:40|8191.2|8188.4|8191.7|8188.9|8192.2|8189.4|8191.2|8188.4|30
1642017110000|2022-01-12 19:51:50|8192.2|8189.4|8194.2|8191.4|8194.2|8191.4|8191.2|8188.4|31
1642017120000|2022-01-12 19:52:00|8193.7|8190.9|8192.2|8189.4|8193.7|8190.9|8192.2|8189.4|16
1642017130000|2022-01-12 19:52:10|8191.2|8188.4|8192.2|8189.4|8192.2|8189.4|8191.2|8188.4|6
1642017140000|2022-01-12 19:52:20|8192.7|8189.9|8191.2|8188.4|8192.7|8189.9|8190.7|8187.9|21
1642017150000|2022-01-12 19:52:30|8191.1|8188.3|8192.2|8189.4|8192.7|8189.9|8190.7|8187.9|15
1642017160000|2022-01-12 19:52:40|8192.1|8189.3|8191.7|8188.9|8192.2|8189.4|8191.7|8188.9|4
1642017170000|2022-01-12 19:52:50|8192.2|8189.4|8192.2|8189.4|8192.2|8189.4|8192.2|8189.4|4
1642017180000|2022-01-12 19:53:00|8192.1|8189.3|8191.2|8188.4|8192.1|8189.3|8190.7|8187.9|11
1642017190000|2022-01-12 19:53:10|8191.4|8188.6|8192.2|8189.4|8192.2|8189.4|8191.4|8188.6|7
1642017200000|2022-01-12 19:53:20|8192.4|8189.6|8193.2|8190.4|8193.2|8190.4|8192.4|8189.6|30
1642017210000|2022-01-12 19:53:30|8192.8|8190|8191.7|8188.9|8192.8|8190|8191.7|8188.9|23
1642017220000|2022-01-12 19:53:40|8191.2|8188.4|8191.2|8188.4|8192.2|8189.4|8191.2|8188.4|13
1642017230000|2022-01-12 19:53:50|8191.3|8188.5|8192.2|8189.4|8192.7|8189.9|8191.3|8188.5|11
1642017240000|2022-01-12 19:54:00|8192.7|8189.9|8190.2|8187.4|8192.7|8189.9|8190.2|8187.4|22
1642017250000|2022-01-12 19:54:10|8190.3|8187.5|8190.2|8187.4|8191.2|8188.4|8189.2|8186.4|21
1642017260000|2022-01-12 19:54:20|8191.2|8188.4|8191.2|8188.4|8191.2|8188.4|8191.2|8188.4|3
1642017280000|2022-01-12 19:54:40|8192.2|8189.4|8195.2|8192.4|8195.2|8192.4|8192.2|8189.4|47
1642017290000|2022-01-12 19:54:50|8194.2|8191.4|8196.2|8193.4|8196.2|8193.4|8194.2|8191.4|10
1642017300000|2022-01-12 19:55:00|8195.7|8192.9|8196.2|8193.4|8196.2|8193.4|8195.2|8192.4|13
1642017310000|2022-01-12 19:55:10|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|8
1642017320000|2022-01-12 19:55:20|8194.7|8191.9|8195.2|8192.4|8195.2|8192.4|8194.2|8191.4|20
1642017330000|2022-01-12 19:55:30|8194.2|8191.4|8194.2|8191.4|8194.8|8192|8194.2|8191.4|8
1642017340000|2022-01-12 19:55:40|8194.7|8191.9|8194.7|8191.9|8195.2|8192.4|8194.2|8191.4|2
1642017350000|2022-01-12 19:55:50|8194.8|8192|8195.2|8192.4|8195.7|8192.9|8194.8|8192|147
1642017360000|2022-01-12 19:56:00|8195.7|8192.9|8195.2|8192.4|8196.2|8193.4|8195.2|8192.4|4
1642017370000|2022-01-12 19:56:10|8195.1|8192.3|8194.2|8191.4|8195.1|8192.3|8193.7|8190.9|8
1642017380000|2022-01-12 19:56:20|8194.1|8191.3|8194.2|8191.4|8194.2|8191.4|8193.7|8190.9|3
1642017390000|2022-01-12 19:56:30|8194.8|8192|8196.2|8193.4|8196.2|8193.4|8194.8|8192|6
1642017400000|2022-01-12 19:56:40|8196.1|8193.3|8196.6|8193.8|8196.6|8193.8|8195.2|8192.4|2
1642017410000|2022-01-12 19:56:50|8196.8|8194|8197.2|8194.4|8197.2|8194.4|8196.8|8194|29
1642017420000|2022-01-12 19:57:00|8197.4|8194.6|8200.1|8197.3|8200.1|8197.3|8197.4|8194.6|67
1642017430000|2022-01-12 19:57:10|8200.2|8197.4|8199.2|8196.4|8200.6|8197.8|8199.2|8196.4|19
1642017440000|2022-01-12 19:57:20|8200.2|8197.4|8200.6|8197.8|8200.6|8197.8|8199.2|8196.4|25
1642017450000|2022-01-12 19:57:30|8200.8|8198|8200.2|8197.4|8201.1|8198.3|8200.2|8197.4|3
1642017460000|2022-01-12 19:57:40|8200.6|8197.8|8200.2|8197.4|8200.6|8197.8|8200.2|8197.4|1
1642017470000|2022-01-12 19:57:50|8200.6|8197.8|8201.1|8198.3|8201.2|8198.4|8200.2|8197.4|17
1642017480000|2022-01-12 19:58:00|8201.2|8198.4|8201.1|8198.3|8202.1|8199.3|8200.6|8197.8|30
1642017490000|2022-01-12 19:58:10|8201.2|8198.4|8200.2|8197.4|8201.6|8198.8|8200.2|8197.4|14
1642017500000|2022-01-12 19:58:20|8200.6|8197.8|8200.6|8197.8|8201.1|8198.3|8200.2|8197.4|19
1642017510000|2022-01-12 19:58:30|8201.2|8198.4|8202.1|8199.3|8202.1|8199.3|8201.2|8198.4|30
1642017520000|2022-01-12 19:58:40|8202.2|8199.4|8203.1|8200.3|8203.6|8200.8|8202.1|8199.3|29
1642017530000|2022-01-12 19:58:50|8202.6|8199.8|8202.6|8199.8|8203.6|8200.8|8202.6|8199.8|19
1642017540000|2022-01-12 19:59:00|8203.1|8200.3|8203.6|8200.8|8203.6|8200.8|8201.6|8198.8|22
1642017550000|2022-01-12 19:59:10|8204.1|8201.3|8203.6|8200.8|8204.2|8201.4|8203.6|8200.8|16
1642017560000|2022-01-12 19:59:20|8204.1|8201.3|8203.1|8200.3|8204.1|8201.3|8203.1|8200.3|12
1642017570000|2022-01-12 19:59:30|8202.2|8199.4|8202.6|8199.8|8202.6|8199.8|8202.2|8199.4|2
1642017580000|2022-01-12 19:59:40|8202.2|8199.4|8202.2|8199.4|8202.6|8199.8|8202.1|8199.3|2
1642017590000|2022-01-12 19:59:50|8202.6|8199.8|8202.2|8199.4|8203.6|8200.8|8202.2|8199.4|4
1642017600000|2022-01-12 20:00:00|8202.6|8199.8|8204.1|8201.3|8204.2|8201.4|8202.2|8199.4|13
1642017610000|2022-01-12 20:00:10|8203.7|8200.9|8204.2|8201.4|8204.6|8201.8|8203.7|8200.9|0
1642017620000|2022-01-12 20:00:20|8204.6|8201.8|8203.2|8200.4|8204.6|8201.8|8203.2|8200.4|19
1642017630000|2022-01-12 20:00:30|8202.7|8199.9|8200.2|8197.4|8203.2|8200.4|8200.2|8197.4|33
1642017640000|2022-01-12 20:00:40|8199.7|8196.9|8200.2|8197.4|8200.2|8197.4|8199.2|8196.4|8
1642017650000|2022-01-12 20:00:50|8200.1|8197.3|8200.2|8197.4|8200.2|8197.4|8199.7|8196.9|3
1642017660000|2022-01-12 20:01:00|8200.6|8197.8|8198.6|8195.8|8200.6|8197.8|8198.6|8195.8|27
1642017670000|2022-01-12 20:01:10|8198.2|8195.4|8199.2|8196.4|8199.6|8196.8|8197.6|8194.8|45
1642017680000|2022-01-12 20:01:20|8199.6|8196.8|8200.2|8197.4|8200.2|8197.4|8199.6|8196.8|3
1642017690000|2022-01-12 20:01:30|8200.6|8197.8|8202.1|8199.3|8202.2|8199.4|8200.2|8197.4|27
1642017700000|2022-01-12 20:01:40|8202|8199.2|8203.2|8200.4|8203.2|8200.4|8201.6|8198.8|13
1642017710000|2022-01-12 20:01:50|8203.4|8200.6|8204.2|8201.4|8204.2|8201.4|8203.4|8200.6|8
1642017720000|2022-01-12 20:02:00|8204.4|8201.6|8205.2|8202.4|8205.2|8202.4|8204.4|8201.6|15
1642017730000|2022-01-12 20:02:10|8205|8202.2|8204.2|8201.4|8205|8202.2|8203.6|8200.8|13
1642017740000|2022-01-12 20:02:20|||||||||2
1642017750000|2022-01-12 20:02:30|8203.7|8200.9|8204.2|8201.4|8204.2|8201.4|8203.2|8200.4|8
1642017760000|2022-01-12 20:02:40|8204.6|8201.8|8204.2|8201.4|8204.6|8201.8|8204.2|8201.4|1
1642017780000|2022-01-12 20:03:00|8204|8201.2|8201.2|8198.4|8204|8201.2|8201.2|8198.4|9
1642017790000|2022-01-12 20:03:10|8201|8198.2|8200.2|8197.4|8201|8198.2|8199.2|8196.4|38
1642017800000|2022-01-12 20:03:20|8200.1|8197.3|8200.2|8197.4|8201|8198.2|8199.8|8197|12
1642017810000|2022-01-12 20:03:30|8200.6|8197.8|8200.2|8197.4|8200.6|8197.8|8199.2|8196.4|17
1642017820000|2022-01-12 20:03:40|8200.1|8197.3|8200.6|8197.8|8200.7|8197.9|8199.6|8196.8|6
1642017830000|2022-01-12 20:03:50|8200.2|8197.4|8201.3|8198.5|8202.2|8199.4|8200.2|8197.4|477
1642017840000|2022-01-12 20:04:00|8201.8|8199|8201.8|8199|8202.2|8199.4|8200.8|8198|9
1642017850000|2022-01-12 20:04:10|8201.4|8198.6|8201.4|8198.6|8201.8|8199|8201.3|8198.5|4
1642017860000|2022-01-12 20:04:20|8201.8|8199|8200.8|8198|8202.2|8199.4|8200.8|8198|69
1642017870000|2022-01-12 20:04:30|8201.2|8198.4|8202.8|8200|8203.3|8200.5|8200.3|8197.5|53
1642017880000|2022-01-12 20:04:40|8202.2|8199.4|8205.8|8203|8205.8|8203|8201.8|8199|131
1642017890000|2022-01-12 20:04:50|8205.7|8202.9|8204.4|8201.6|8205.7|8202.9|8204.3|8201.5|13
1642017900000|2022-01-12 20:05:00|8204.8|8202|8205.3|8202.5|8205.4|8202.6|8204.8|8202|6
1642017910000|2022-01-12 20:05:10|8205.2|8202.4|8204.3|8201.5|8205.3|8202.5|8204.2|8201.4|9
1642017920000|2022-01-12 20:05:20|8204.4|8201.6|8203.8|8201|8204.8|8202|8203.8|8201|3
1642017930000|2022-01-12 20:05:30|8204.2|8201.4|8205.8|8203|8206.4|8203.6|8203.8|8201|72
1642017940000|2022-01-12 20:05:40|8205.3|8202.5|8205.8|8203|8205.8|8203|8205.2|8202.4|7
1642017950000|2022-01-12 20:05:50|8205.7|8202.9|8204.2|8201.4|8205.7|8202.9|8203.8|8201|15
1642017960000|2022-01-12 20:06:00|8203.8|8201|8202.8|8200|8203.8|8201|8202.2|8199.4|10
1642017970000|2022-01-12 20:06:10|8202.4|8199.6|8203.2|8200.4|8203.2|8200.4|8202.4|8199.6|1
1642017980000|2022-01-12 20:06:20|8203.7|8200.9|8203.8|8201|8204.2|8201.4|8203.7|8200.9|2
1642017990000|2022-01-12 20:06:30|8204.3|8201.5|8203.8|8201|8204.4|8201.6|8203.2|8200.4|7
1642018000000|2022-01-12 20:06:40|8203.2|8200.4|8203.8|8201|8203.8|8201|8202.8|8200|5
1642018010000|2022-01-12 20:06:50|8204.2|8201.4|8204.8|8202|8205.2|8202.4|8203.8|8201|28
1642018020000|2022-01-12 20:07:00|8204.7|8201.9|8204.8|8202|8205.2|8202.4|8204.7|8201.9|5
1642018030000|2022-01-12 20:07:10|8204.4|8201.6|8205.8|8203|8206.2|8203.4|8204.4|8201.6|6
1642018040000|2022-01-12 20:07:20|8206.2|8203.4|8205.2|8202.4|8206.2|8203.4|8204.8|8202|29
1642018050000|2022-01-12 20:07:30|8205.4|8202.6|8205.2|8202.4|8205.4|8202.6|8204.8|8202|6
1642018060000|2022-01-12 20:07:40|8204.8|8202|8205.3|8202.5|8205.3|8202.5|8204.8|8202|1
1642018070000|2022-01-12 20:07:50|8205.7|8202.9|8208.2|8205.4|8208.3|8205.5|8205.6|8202.8|51
1642018080000|2022-01-12 20:08:00|8207.8|8205|8207.4|8204.6|8209.8|8207|8207.4|8204.6|47
1642018090000|2022-01-12 20:08:10|8207.8|8205|8207.8|8205|8207.8|8205|8206.8|8204|6
1642018100000|2022-01-12 20:08:20|8208.4|8205.6|8207.8|8205|8208.4|8205.6|8207.2|8204.4|11
1642018110000|2022-01-12 20:08:30|8208.2|8205.4|8208.4|8205.6|8208.8|8206|8208.2|8205.4|28
1642018120000|2022-01-12 20:08:40|8208.8|8206|8208.3|8205.5|8208.8|8206|8208.3|8205.5|0
1642018130000|2022-01-12 20:08:50|8208.4|8205.6|8208.3|8205.5|8208.4|8205.6|8208.3|8205.5|5
1642018140000|2022-01-12 20:09:00|8208.4|8205.6|8207.4|8204.6|8208.4|8205.6|8207.4|8204.6|1
1642018150000|2022-01-12 20:09:10|8208|8205.2|8207.8|8205|8208.4|8205.6|8207.4|8204.6|12
1642018160000|2022-01-12 20:09:20|||||||||3
1642018170000|2022-01-12 20:09:30|8207.4|8204.6|8207.8|8205|8208.3|8205.5|8207.4|8204.6|3
1642018180000|2022-01-12 20:09:40|8207.4|8204.6|8207.4|8204.6|8207.8|8205|8207.4|8204.6|8
1642018190000|2022-01-12 20:09:50|8207.8|8205|8208.3|8205.5|8208.4|8205.6|8207.8|8205|10
1642018200000|2022-01-12 20:10:00|8208.4|8205.6|8207.8|8205|8208.4|8205.6|8206.8|8204|15
1642018210000|2022-01-12 20:10:10|8207.9|8205.1|8209.4|8206.6|8209.4|8206.6|8207.9|8205.1|23
1642018220000|2022-01-12 20:10:20|8209.8|8207|8209.3|8206.5|8210.4|8207.6|8208.8|8206|87
1642018230000|2022-01-12 20:10:30|8209.4|8206.6|8208.8|8206|8209.4|8206.6|8208.8|8206|6
1642018240000|2022-01-12 20:10:40|8208.4|8205.6|8208.8|8206|8208.8|8206|8208.4|8205.6|0
1642018250000|2022-01-12 20:10:50|8209.8|8207|8209.8|8207|8209.8|8207|8209.8|8207|5
1642018260000|2022-01-12 20:11:00|8209.4|8206.6|8209.4|8206.6|8209.8|8207|8209.4|8206.6|0
1642018270000|2022-01-12 20:11:10|8209.8|8207|8212.2|8209.4|8212.4|8209.6|8209.8|8207|115
1642018280000|2022-01-12 20:11:20|8211.8|8209|8211.4|8208.6|8212.2|8209.4|8210.4|8207.6|45
1642018290000|2022-01-12 20:11:30|8211.8|8209|8211.4|8208.6|8211.8|8209|8211.4|8208.6|1
1642018300000|2022-01-12 20:11:40|8211.8|8209|8211.8|8209|8211.8|8209|8211.4|8208.6|5
1642018310000|2022-01-12 20:11:50|8211.4|8208.6|8212.4|8209.6|8212.4|8209.6|8211.4|8208.6|21
1642018320000|2022-01-12 20:12:00|8211.8|8209|8211.8|8209|8212.4|8209.6|8211.4|8208.6|19
1642018330000|2022-01-12 20:12:10|8211.4|8208.6|8211.4|8208.6|8211.8|8209|8211.4|8208.6|5
1642018340000|2022-01-12 20:12:20|8211.8|8209|8211.4|8208.6|8211.8|8209|8211.4|8208.6|5
1642018350000|2022-01-12 20:12:30|8211.9|8209.1|8212.4|8209.6|8212.4|8209.6|8211.8|8209|16
1642018360000|2022-01-12 20:12:40|8212.3|8209.5|8212.4|8209.6|8212.4|8209.6|8212.2|8209.4|8
1642018370000|2022-01-12 20:12:50|||||||||1
1642018380000|2022-01-12 20:13:00|8212.2|8209.4|8212.4|8209.6|8212.4|8209.6|8211.8|8209|6
1642018390000|2022-01-12 20:13:10|8212.6|8209.8|8211.8|8209|8213.4|8210.6|8211.8|8209|11
1642018400000|2022-01-12 20:13:20|8212.4|8209.6|8213.4|8210.6|8213.4|8210.6|8212.4|8209.6|14
1642018410000|2022-01-12 20:13:30|||||||||13
1642018420000|2022-01-12 20:13:40|||||||||5
1642018430000|2022-01-12 20:13:50|||||||||2
1642018460000|2022-01-12 20:14:20|||||||||10
1642018470000|2022-01-12 20:14:30|||||||||22
1642018480000|2022-01-12 20:14:40|||||||||5
1642018490000|2022-01-12 20:14:50|8213.6|8210.8|8214.4|8211.6|8215.4|8212.6|8213.6|8210.8|24
1642018500000|2022-01-12 20:15:00|8214.3|8211.5|8213.9|8211.1|8214.8|8212|8213.8|8211|6
1642018510000|2022-01-12 20:15:10|8214.4|8211.6|8213.9|8211.1|8214.4|8211.6|8213.4|8210.6|16
1642018520000|2022-01-12 20:15:20|8214.4|8211.6|8214.3|8211.5|8214.4|8211.6|8213.8|8211|6
1642018530000|2022-01-12 20:15:30|8214.4|8211.6|8214.4|8211.6|8214.4|8211.6|8214.4|8211.6|3
1642018540000|2022-01-12 20:15:40|8214.3|8211.5|8214.4|8211.6|8214.4|8211.6|8213.9|8211.1|12
1642018550000|2022-01-12 20:15:50|8214.3|8211.5|8215.3|8212.5|8215.4|8212.6|8213.9|8211.1|9
1642018560000|2022-01-12 20:16:00|8214.9|8212.1|8214.4|8211.6|8215.4|8212.6|8214.4|8211.6|25
1642018570000|2022-01-12 20:16:10|8214.2|8211.4|8213.4|8210.6|8215.4|8212.6|8213.4|8210.6|71
1642018580000|2022-01-12 20:16:20|||||||||2
1642018590000|2022-01-12 20:16:30|8213.3|8210.5|8212.4|8209.6|8213.3|8210.5|8211.9|8209.1|23
1642018600000|2022-01-12 20:16:40|8212.2|8209.4|8212.4|8209.6|8212.4|8209.6|8211.4|8208.6|10
1642018610000|2022-01-12 20:16:50|8212.8|8210|8212.8|8210|8212.8|8210|8212.4|8209.6|3
1642018620000|2022-01-12 20:17:00|8212.4|8209.6|8213.4|8210.6|8213.8|8211|8212.2|8209.4|36
1642018630000|2022-01-12 20:17:10|8213.2|8210.4|8211.8|8209|8213.2|8210.4|8211.4|8208.6|19
1642018640000|2022-01-12 20:17:20|8211.9|8209.1|8211.4|8208.6|8212.3|8209.5|8211.4|8208.6|6
1642018650000|2022-01-12 20:17:30|8211.8|8209|8211.4|8208.6|8211.8|8209|8211.4|8208.6|6
1642018660000|2022-01-12 20:17:40|||||||||1
1642018670000|2022-01-12 20:17:50|8211.2|8208.4|8211.3|8208.5|8211.4|8208.6|8210.4|8207.6|48
1642018680000|2022-01-12 20:18:00|8211.4|8208.6|8211.4|8208.6|8211.4|8208.6|8210.8|8208|1
1642018690000|2022-01-12 20:18:10|8211.8|8209|8211.4|8208.6|8211.8|8209|8211.4|8208.6|1
1642018700000|2022-01-12 20:18:20|8211.8|8209|8211.8|8209|8211.8|8209|8211.8|8209|1
1642018710000|2022-01-12 20:18:30|8212.2|8209.4|8211.8|8209|8212.2|8209.4|8211.8|8209|3
1642018720000|2022-01-12 20:18:40|8211.4|8208.6|8210.4|8207.6|8211.8|8209|8209.8|8207|27
1642018740000|2022-01-12 20:19:00|8209.8|8207|8208.4|8205.6|8210.3|8207.5|8207.8|8205|33
1642018750000|2022-01-12 20:19:10|8208.8|8206|8209.4|8206.6|8209.4|8206.6|8208.8|8206|7
1642018760000|2022-01-12 20:19:20|8209.8|8207|8209.8|8207|8210.8|8208|8209.4|8206.6|24
1642018770000|2022-01-12 20:19:30|8210.2|8207.4|8210.4|8207.6|8210.8|8208|8210.2|8207.4|3
1642018780000|2022-01-12 20:19:40|8210.3|8207.5|8210.8|8208|8210.8|8208|8210.2|8207.4|1
1642018790000|2022-01-12 20:19:50|8210.4|8207.6|8210.8|8208|8211.7|8208.9|8210.4|8207.6|7
1642018800000|2022-01-12 20:20:00|8210.4|8207.6|8210.4|8207.6|8211.2|8208.4|8210.3|8207.5|11
1642018810000|2022-01-12 20:20:10|8210.8|8208|8209.8|8207|8210.8|8208|8209.8|8207|4
1642018820000|2022-01-12 20:20:20|8210.4|8207.6|8210.8|8208|8211.2|8208.4|8210.4|8207.6|13
1642018830000|2022-01-12 20:20:30|8211.2|8208.4|8212.2|8209.4|8212.4|8209.6|8210.4|8207.6|23
1642018840000|2022-01-12 20:20:40|8212.4|8209.6|8212.8|8210|8213.2|8210.4|8211.4|8208.6|10
1642018850000|2022-01-12 20:20:50|8212.4|8209.6|8213.2|8210.4|8213.2|8210.4|8212.4|8209.6|5
1642018860000|2022-01-12 20:21:00|8213.4|8210.6|8213.8|8211|8214.8|8212|8213.4|8210.6|38
1642018870000|2022-01-12 20:21:10|8213.4|8210.6|8213.8|8211|8213.8|8211|8213.4|8210.6|2
1642018880000|2022-01-12 20:21:20|8213.9|8211.1|8215.3|8212.5|8215.3|8212.5|8213.9|8211.1|26
1642018890000|2022-01-12 20:21:30|8215.4|8212.6|8217|8214.2|8218.4|8215.6|8215.4|8212.6|120
1642018900000|2022-01-12 20:21:40|8217.3|8214.5|8216.4|8213.6|8217.8|8215|8216.2|8213.4|42
1642018910000|2022-01-12 20:21:50|8216.3|8213.5|8216.3|8213.5|8216.4|8213.6|8216.2|8213.4|6
1642018920000|2022-01-12 20:22:00|8216.4|8213.6|8216.3|8213.5|8216.8|8214|8216.2|8213.4|10
1642018930000|2022-01-12 20:22:10|8216.4|8213.6|8215.8|8213|8217.2|8214.4|8215.8|8213|11
1642018940000|2022-01-12 20:22:20|8216.4|8213.6|8216.8|8214|8217.2|8214.4|8216.4|8213.6|4
1642018950000|2022-01-12 20:22:30|8217.2|8214.4|8215.2|8212.4|8217.2|8214.4|8214.2|8211.4|354
1642018960000|2022-01-12 20:22:40|||||||||2
1642018970000|2022-01-12 20:22:50|8215.6|8212.8|8215.6|8212.8|8215.6|8212.8|8215.6|8212.8|0
1642018980000|2022-01-12 20:23:00|8214.9|8212.1|8215.2|8212.4|8215.2|8212.4|8213.2|8210.4|63
1642018990000|2022-01-12 20:23:10|8215.1|8212.3|8215.2|8212.4|8215.2|8212.4|8215.1|8212.3|1
1642019000000|2022-01-12 20:23:20|8215.8|8213|8215.6|8212.8|8216.1|8213.3|8215.1|8212.3|36
1642019010000|2022-01-12 20:23:30|8215.2|8212.4|8214.6|8211.8|8215.2|8212.4|8214.2|8211.4|1
1642019020000|2022-01-12 20:23:40|8214.2|8211.4|8214.2|8211.4|8214.6|8211.8|8214.2|8211.4|0
1642019030000|2022-01-12 20:23:50|8214.6|8211.8|8213.6|8210.8|8214.6|8211.8|8213.6|8210.8|57
1642019040000|2022-01-12 20:24:00|8214.1|8211.3|8213.1|8210.3|8214.2|8211.4|8212.6|8209.8|10
1642019050000|2022-01-12 20:24:10|8213.2|8210.4|8213.2|8210.4|8213.6|8210.8|8213.2|8210.4|25
1642019060000|2022-01-12 20:24:20|8213.1|8210.3|8212.2|8209.4|8213.1|8210.3|8212.2|8209.4|4
1642019070000|2022-01-12 20:24:30|8212.6|8209.8|8212.6|8209.8|8212.6|8209.8|8212.6|8209.8|1
1642019080000|2022-01-12 20:24:40|8212.2|8209.4|8212.6|8209.8|8212.6|8209.8|8212.2|8209.4|5
1642019090000|2022-01-12 20:24:50|8212.7|8209.9|8212.6|8209.8|8213.1|8210.3|8212.6|8209.8|2
1642019100000|2022-01-12 20:25:00|8212.7|8209.9|8212.2|8209.4|8212.7|8209.9|8211.6|8208.8|8
1642019110000|2022-01-12 20:25:10|8212.1|8209.3|8212.1|8209.3|8212.2|8209.4|8212|8209.2|8
1642019120000|2022-01-12 20:25:20|8211.7|8208.9|8210.1|8207.3|8212.2|8209.4|8209.6|8206.8|19
1642019130000|2022-01-12 20:25:30|8210|8207.2|8209.6|8206.8|8210.2|8207.4|8209.2|8206.4|13
1642019140000|2022-01-12 20:25:40|8209.2|8206.4|8209.6|8206.8|8209.6|8206.8|8209.2|8206.4|14
1642019150000|2022-01-12 20:25:50|8209.2|8206.4|8210.2|8207.4|8211|8208.2|8209.2|8206.4|36
1642019160000|2022-01-12 20:26:00|8210.6|8207.8|8210.6|8207.8|8211.2|8208.4|8210.6|8207.8|10
1642019170000|2022-01-12 20:26:10|8210.7|8207.9|8211|8208.2|8211|8208.2|8210.6|8207.8|3
1642019180000|2022-01-12 20:26:20|8211.2|8208.4|8210.6|8207.8|8211.2|8208.4|8210.6|8207.8|2
1642019190000|2022-01-12 20:26:30|8211|8208.2|8211.1|8208.3|8211.6|8208.8|8210.2|8207.4|48
1642019200000|2022-01-12 20:26:40|8211|8208.2|8211.1|8208.3|8211.2|8208.4|8211|8208.2|1
1642019210000|2022-01-12 20:26:50|8211|8208.2|8211.1|8208.3|8211.2|8208.4|8211|8208.2|4
1642019220000|2022-01-12 20:27:00|8211.2|8208.4|8210|8207.2|8211.2|8208.4|8210|8207.2|7
1642019230000|2022-01-12 20:27:10|8209.6|8206.8|8211.2|8208.4|8211.2|8208.4|8209.2|8206.4|18
1642019240000|2022-01-12 20:27:20|8210.6|8207.8|8209.6|8206.8|8211.6|8208.8|8209.2|8206.4|26
1642019250000|2022-01-12 20:27:30|8209.5|8206.7|8209|8206.2|8209.5|8206.7|8208.6|8205.8|6
1642019260000|2022-01-12 20:27:40|8208.6|8205.8|8208|8205.2|8209|8206.2|8207.6|8204.8|9
1642019270000|2022-01-12 20:27:50|8208.2|8205.4|8208.5|8205.7|8208.6|8205.8|8208|8205.2|22
1642019280000|2022-01-12 20:28:00|8208.6|8205.8|8210|8207.2|8211|8208.2|8208.6|8205.8|29
1642019290000|2022-01-12 20:28:10|8209.6|8206.8|8208.6|8205.8|8209.6|8206.8|8208.6|8205.8|9
1642019310000|2022-01-12 20:28:30|8209|8206.2|8210|8207.2|8210|8207.2|8208.6|8205.8|20
1642019320000|2022-01-12 20:28:40|8209.6|8206.8|8210.6|8207.8|8210.6|8207.8|8209.6|8206.8|4
1642019330000|2022-01-12 20:28:50|8211|8208.2|8210.6|8207.8|8211|8208.2|8209.6|8206.8|12
1642019340000|2022-01-12 20:29:00|8211|8208.2|8210.7|8207.9|8211.2|8208.4|8210.6|8207.8|17
1642019350000|2022-01-12 20:29:10|8210.6|8207.8|8210.6|8207.8|8211|8208.2|8210.2|8207.4|0
1642019360000|2022-01-12 20:29:20|8211|8208.2|8210.6|8207.8|8211|8208.2|8210.6|8207.8|0
1642019370000|2022-01-12 20:29:30|8210.2|8207.4|8211.1|8208.3|8211.2|8208.4|8210.2|8207.4|4
1642019380000|2022-01-12 20:29:40|8210.6|8207.8|8211.1|8208.3|8211.2|8208.4|8210.6|8207.8|1
1642019390000|2022-01-12 20:29:50|8210.6|8207.8|8211.6|8208.8|8211.6|8208.8|8210.6|8207.8|6
1642019400000|2022-01-12 20:30:00|8211.1|8208.3|8210.6|8207.8|8211.1|8208.3|8210.2|8207.4|5
1642019410000|2022-01-12 20:30:10|8210.2|8207.4|8209.6|8206.8|8211|8208.2|8209.6|8206.8|7
1642019420000|2022-01-12 20:30:20|8209.5|8206.7|8211.2|8208.4|8211.2|8208.4|8209|8205.8|68
1642019430000|2022-01-12 20:30:30|8211.6|8208.8|8212.6|8209.8|8212.6|8209.8|8211.6|8208.8|9
1642019440000|2022-01-12 20:30:40|||||||||1
1642019450000|2022-01-12 20:30:50|||||||||2
1642019460000|2022-01-12 20:31:00|8212.2|8209.4|8213.1|8210.3|8213.2|8210.4|8211.6|8208.8|23
1642019470000|2022-01-12 20:31:10|8213.2|8210.4|8212.6|8209.8|8213.2|8210.4|8212.2|8209.4|1
1642019480000|2022-01-12 20:31:20|8212.2|8209.4|8212.6|8209.8|8213|8210.2|8212.2|8209.4|0
1642019490000|2022-01-12 20:31:30|8212.2|8209.4|8213.2|8210.4|8213.2|8210.4|8212.2|8209.4|2
1642019500000|2022-01-12 20:31:40|8213|8210.2|8213.2|8210.4|8213.2|8210.4|8212.6|8209.8|10
1642019510000|2022-01-12 20:31:50|8213|8210.2|8212.2|8209.4|8213|8210.2|8211.7|8208.9|12
1642019520000|2022-01-12 20:32:00|8212.6|8209.8|8212.2|8209.4|8212.7|8209.9|8212.2|8209.4|1
1642019540000|2022-01-12 20:32:20|8212.6|8209.8|8212.6|8209.8|8212.6|8209.8|8212.6|8209.8|1
1642019550000|2022-01-12 20:32:30|8212.2|8209.4|8212.6|8209.8|8213.2|8210.4|8212.2|8209.4|14
1642019560000|2022-01-12 20:32:40|8213|8210.2|8212.2|8209.4|8213.1|8210.3|8212.2|8209.4|1
1642019570000|2022-01-12 20:32:50|8212.6|8209.8|8212.6|8209.8|8213.2|8210.4|8212.6|8209.8|14
1642019580000|2022-01-12 20:33:00|8212.2|8209.4|8212.2|8209.4|8212.6|8209.8|8211.6|8208.8|15
1642019590000|2022-01-12 20:33:10|8212.6|8209.8|8211.2|8208.4|8212.6|8209.8|8211.2|8208.4|7
1642019600000|2022-01-12 20:33:20|8211.6|8208.8|8212.2|8209.4|8212.7|8209.9|8211.2|8208.4|63
1642019610000|2022-01-12 20:33:30|8210.7|8207.9|8208.6|8205.8|8210.7|8207.9|8207.2|8204.4|184
1642019620000|2022-01-12 20:33:40|8208.2|8205.4|8208.2|8205.4|8208.2|8205.4|8207.6|8204.8|10
1642019630000|2022-01-12 20:33:50|8208|8205.2|8208.2|8205.4|8208.2|8205.4|8207.2|8204.4|11
1642019640000|2022-01-12 20:34:00|||||||||10
1642019650000|2022-01-12 20:34:10|8207.7|8204.9|8207.7|8204.9|8208.2|8205.4|8207.6|8204.8|14
1642019660000|2022-01-12 20:34:20|8207.6|8204.8|8208.2|8205.4|8208.2|8205.4|8207.6|8204.8|8
1642019670000|2022-01-12 20:34:30|8209.2|8206.4|8208.2|8205.4|8209.2|8206.4|8208.2|8205.4|13
1642019680000|2022-01-12 20:34:40|8208.3|8205.5|8208.2|8205.4|8208.7|8205.9|8208.2|8205.4|0
1642019690000|2022-01-12 20:34:50|8209.2|8206.4|8209.2|8206.4|8209.2|8206.4|8209.2|8206.4|4
1642019700000|2022-01-12 20:35:00|8208.7|8205.9|8208.2|8205.4|8209.2|8206.4|8208.2|8205.4|1
1642019710000|2022-01-12 20:35:10|||||||||2
1642019720000|2022-01-12 20:35:20|8208|8205.2|8204.4|8201.6|8208|8205.2|8203.4|8200.6|95
1642019730000|2022-01-12 20:35:30|8205.2|8202.4|8205.2|8202.4|8205.2|8202.4|8205.2|8202.4|5
1642019740000|2022-01-12 20:35:40|8205.1|8202.3|8205.2|8202.4|8205.2|8202.4|8204.7|8201.9|5
1642019750000|2022-01-12 20:35:50|8204.8|8202|8205.2|8202.4|8206.2|8203.4|8204.2|8201.4|26
1642019760000|2022-01-12 20:36:00|||||||||5
1642019770000|2022-01-12 20:36:10|8205.1|8202.3|8204.7|8201.9|8205.2|8202.4|8204.2|8201.4|21
1642019780000|2022-01-12 20:36:20|8204.6|8201.8|8204.7|8201.9|8204.7|8201.9|8204.2|8201.4|2
1642019790000|2022-01-12 20:36:30|8204.6|8201.8|8204.2|8201.4|8204.6|8201.8|8204.2|8201.4|0
1642019810000|2022-01-12 20:36:50|8204.1|8201.3|8203.2|8200.4|8205.2|8202.4|8203.2|8200.4|26
1642019820000|2022-01-12 20:37:00|8203.6|8200.8|8204.6|8201.8|8204.6|8201.8|8203.6|8200.8|9
1642019830000|2022-01-12 20:37:10|8204.2|8201.4|8203.2|8200.4|8204.6|8201.8|8202.6|8199.8|19
1642019840000|2022-01-12 20:37:20|8203.3|8200.5|8203.2|8200.4|8204.2|8201.4|8203.2|8200.4|11
1642019850000|2022-01-12 20:37:30|8203.6|8200.8|8203.6|8200.8|8204.2|8201.4|8203.2|8200.4|5
1642019860000|2022-01-12 20:37:40|8203.2|8200.4|8203.2|8200.4|8203.2|8200.4|8203.2|8200.4|3
1642019870000|2022-01-12 20:37:50|||||||||2
1642019880000|2022-01-12 20:38:00|8203.6|8200.8|8203.6|8200.8|8203.6|8200.8|8203.2|8200.4|1
1642019890000|2022-01-12 20:38:10|8203.2|8200.4|8203.2|8200.4|8203.6|8200.8|8203.2|8200.4|0
1642019900000|2022-01-12 20:38:20|8203.7|8200.9|8204.2|8201.4|8204.2|8201.4|8203.7|8200.9|4
1642019910000|2022-01-12 20:38:30|8204.1|8201.3|8202.2|8199.4|8204.2|8201.4|8202.2|8199.4|23
1642019920000|2022-01-12 20:38:40|8202.6|8199.8|8202.2|8199.4|8202.6|8199.8|8202.2|8199.4|6
1642019930000|2022-01-12 20:38:50|8202.4|8199.6|8203.2|8200.4|8203.2|8200.4|8202.4|8199.6|17
1642019940000|2022-01-12 20:39:00|||||||||1
1642019950000|2022-01-12 20:39:10|8203.4|8200.6|8202.2|8199.4|8204.2|8201.4|8201.2|8198.4|43
1642019960000|2022-01-12 20:39:20|8202.7|8199.9|8202.7|8199.9|8202.7|8199.9|8202.2|8199.4|5
1642019970000|2022-01-12 20:39:30|8202.5|8199.7|8202.2|8199.4|8202.6|8199.8|8202.2|8199.4|14
1642019980000|2022-01-12 20:39:40|8201.7|8198.9|8201.7|8198.9|8202.2|8199.4|8201.7|8198.9|2
1642019990000|2022-01-12 20:39:50|8202.2|8199.4|8201.7|8198.9|8202.2|8199.4|8201.7|8198.9|2
1642020000000|2022-01-12 20:40:00|8201.6|8198.8|8201.2|8198.4|8201.7|8198.9|8201.2|8198.4|1
1642020010000|2022-01-12 20:40:10|8202.2|8199.4|8202.2|8199.4|8202.2|8199.4|8202.2|8199.4|11
1642020020000|2022-01-12 20:40:20|||||||||11
1642020030000|2022-01-12 20:40:30|8201.6|8198.8|8201.2|8198.4|8201.6|8198.8|8201.2|8198.4|3
1642020040000|2022-01-12 20:40:40|8201.1|8198.3|8200.2|8197.4|8201.2|8198.4|8200.2|8197.4|19
1642020050000|2022-01-12 20:40:50|8200.6|8197.8|8200.6|8197.8|8200.8|8198|8200.2|8197.4|6
1642020060000|2022-01-12 20:41:00|8200.2|8197.4|8200|8197.2|8200.6|8197.8|8199.6|8196.8|17
1642020070000|2022-01-12 20:41:10|8200.1|8197.3|8200.6|8197.8|8201.2|8198.4|8200.1|8197.3|11
1642020080000|2022-01-12 20:41:20|8200.2|8197.4|8200.6|8197.8|8200.6|8197.8|8200.2|8197.4|3
1642020090000|2022-01-12 20:41:30|8200.2|8197.4|8200.6|8197.8|8200.6|8197.8|8200.2|8197.4|1
1642020100000|2022-01-12 20:41:40|8200.2|8197.4|8200.2|8197.4|8200.6|8197.8|8200.2|8197.4|0
1642020110000|2022-01-12 20:41:50|8200.6|8197.8|8201.2|8198.4|8201.2|8198.4|8200.2|8197.4|6
1642020120000|2022-01-12 20:42:00|8201.6|8198.8|8201.2|8198.4|8201.6|8198.8|8201.2|8198.4|3
1642020130000|2022-01-12 20:42:10|8201.6|8198.8|8201.2|8198.4|8201.6|8198.8|8201.2|8198.4|2
1642020140000|2022-01-12 20:42:20|||||||||1
1642020150000|2022-01-12 20:42:30|8202|8199.2|8201.7|8198.9|8202.2|8199.4|8201.2|8198.4|18
1642020160000|2022-01-12 20:42:40|8202.2|8199.4|8201.2|8198.4|8202.2|8199.4|8201.2|8198.4|1
1642020170000|2022-01-12 20:42:50|8200.6|8197.8|8200.6|8197.8|8200.6|8197.8|8200.6|8197.8|5
1642020180000|2022-01-12 20:43:00|8200.2|8197.4|8200.6|8197.8|8200.6|8197.8|8200.2|8197.4|1
1642020190000|2022-01-12 20:43:10|8200.2|8197.4|8200.2|8197.4|8201|8198.2|8200.2|8197.4|0
1642020200000|2022-01-12 20:43:20|8200.6|8197.8|8200.6|8197.8|8200.6|8197.8|8200.6|8197.8|3
1642020210000|2022-01-12 20:43:30|8200.2|8197.4|8201|8198.2|8201|8198.2|8200.2|8197.4|3
1642020220000|2022-01-12 20:43:40|8200.6|8197.8|8202.2|8199.4|8202.6|8199.8|8200.6|8197.8|15
1642020230000|2022-01-12 20:43:50|8202.6|8199.8|8202.2|8199.4|8202.6|8199.8|8202.2|8199.4|5
1642020240000|2022-01-12 20:44:00|8202|8199.2|8202.2|8199.4|8202.6|8199.8|8201.2|8198.4|9
1642020250000|2022-01-12 20:44:10|8202.6|8199.8|8202.2|8199.4|8202.6|8199.8|8202.2|8199.4|14
1642020260000|2022-01-12 20:44:20|8202.6|8199.8|8202.6|8199.8|8202.6|8199.8|8202.2|8199.4|7
1642020270000|2022-01-12 20:44:30|8202.2|8199.4|8201|8198.2|8202.2|8199.4|8200.6|8197.8|11
1642020280000|2022-01-12 20:44:40|8200.6|8197.8|8202|8199.2|8202|8199.2|8200.6|8197.8|3
1642020290000|2022-01-12 20:44:50|8201.6|8198.8|8201.6|8198.8|8202|8199.2|8201.6|8198.8|2
1642020300000|2022-01-12 20:45:00|8202|8199.2|8201.2|8198.4|8202|8199.2|8201.2|8198.4|1
1642020310000|2022-01-12 20:45:10|8201.1|8198.3|8202|8199.2|8202.2|8199.4|8201.1|8198.3|8
1642020320000|2022-01-12 20:45:20|8201.2|8198.4|8202.6|8199.8|8202.6|8199.8|8201.2|8198.4|6
1642020330000|2022-01-12 20:45:30|8203|8200.2|8202.6|8199.8|8203|8200.2|8202.6|8199.8|3
1642020340000|2022-01-12 20:45:40|8203|8200.2|8202.6|8199.8|8203|8200.2|8202.6|8199.8|3
1642020350000|2022-01-12 20:45:50|8203|8200.2|8202.2|8199.4|8203|8200.2|8202.2|8199.4|12
1642020360000|2022-01-12 20:46:00|8202.6|8199.8|8202.6|8199.8|8202.6|8199.8|8202.6|8199.8|2
1642020370000|2022-01-12 20:46:10|8202.2|8199.4|8202.1|8199.3|8202.2|8199.4|8202|8199.2|16
1642020380000|2022-01-12 20:46:20|8201.6|8198.8|8201.6|8198.8|8201.6|8198.8|8201.6|8198.8|0
1642020400000|2022-01-12 20:46:40|8201.2|8198.4|8201.2|8198.4|8201.6|8198.8|8201.2|8198.4|0
1642020410000|2022-01-12 20:46:50|8200.6|8197.8|8199|8196.2|8200.6|8197.8|8198.2|8195.4|55
1642020420000|2022-01-12 20:47:00|8198.6|8195.8|8197.6|8194.8|8198.6|8195.8|8197.2|8194.4|26
1642020430000|2022-01-12 20:47:10|8198|8195.2|8199.1|8196.3|8199.1|8196.3|8197.6|8194.8|5
1642020440000|2022-01-12 20:47:20|8199.2|8196.4|8198.2|8195.4|8199.2|8196.4|8197.2|8194.4|17
1642020450000|2022-01-12 20:47:30|8198.6|8195.8|8198.2|8195.4|8198.6|8195.8|8198.2|8195.4|0
1642020460000|2022-01-12 20:47:40|8198.6|8195.8|8198.6|8195.8|8198.6|8195.8|8198.2|8195.4|0
1642020470000|2022-01-12 20:47:50|8199|8196.2|8199.6|8196.8|8199.6|8196.8|8199|8196.2|4
1642020480000|2022-01-12 20:48:00|8199.2|8196.4|8200.1|8197.3|8200.1|8197.3|8199|8196.2|7
1642020490000|2022-01-12 20:48:10|8200.2|8197.4|8200.2|8197.4|8200.6|8197.8|8200|8197.2|2
1642020500000|2022-01-12 20:48:20|8200.1|8197.3|8200.2|8197.4|8200.2|8197.4|8200.1|8197.3|1
1642020510000|2022-01-12 20:48:30|8200.1|8197.3|8199.6|8196.8|8200.2|8197.4|8198.6|8195.8|9
1642020520000|2022-01-12 20:48:40|8199.2|8196.4|8199.6|8196.8|8199.6|8196.8|8199.2|8196.4|0
1642020530000|2022-01-12 20:48:50|8199.7|8196.9|8200.2|8197.4|8200.2|8197.4|8199.7|8196.9|5
1642020540000|2022-01-12 20:49:00|8199.6|8196.8|8200.2|8197.4|8200.2|8197.4|8199.6|8196.8|8
1642020550000|2022-01-12 20:49:10|8200.1|8197.3|8199.6|8196.8|8200.1|8197.3|8199.6|8196.8|0
1642020560000|2022-01-12 20:49:20|8199.7|8196.9|8201.2|8198.4|8201.2|8198.4|8199.7|8196.9|23
1642020570000|2022-01-12 20:49:30|8201.6|8198.8|8201.6|8198.8|8201.6|8198.8|8201.2|8198.4|0
1642020580000|2022-01-12 20:49:40|8201.2|8198.4|8201.2|8198.4|8201.6|8198.8|8201.2|8198.4|0
1642020590000|2022-01-12 20:49:50|8201.1|8198.3|8201.2|8198.4|8201.6|8198.8|8201.1|8198.3|6
1642020600000|2022-01-12 20:50:00|8201.4|8198.6|8202.1|8199.3|8202.6|8199.8|8201.4|8198.6|17
1642020610000|2022-01-12 20:50:10|8201.7|8198.9|8202.2|8199.4|8202.2|8199.4|8201.2|8198.4|7
1642020620000|2022-01-12 20:50:20|8202.1|8199.3|8202.2|8199.4|8202.2|8199.4|8202.1|8199.3|10
1642020630000|2022-01-12 20:50:30|8202.6|8199.8|8205.6|8202.8|8206.2|8203.4|8202.6|8199.8|32
1642020640000|2022-01-12 20:50:40|8205.7|8202.9|8205.6|8202.8|8206.2|8203.4|8205.2|8202.4|15
1642020650000|2022-01-12 20:50:50|8205.7|8202.9|8206.2|8203.4|8206.2|8203.4|8205.7|8202.9|7
1642020660000|2022-01-12 20:51:00|8206.6|8203.8|8206.6|8203.8|8206.6|8203.8|8206.6|8203.8|6
1642020670000|2022-01-12 20:51:10|8206.2|8203.4|8206.2|8203.4|8206.6|8203.8|8206.2|8203.4|1
1642020680000|2022-01-12 20:51:20|||||||||4
1642020690000|2022-01-12 20:51:30|8206.6|8203.8|8206.2|8203.4|8206.6|8203.8|8206.2|8203.4|4
1642020700000|2022-01-12 20:51:40|8206.6|8203.8|8207.6|8204.8|8207.6|8204.8|8206.6|8203.8|13
1642020710000|2022-01-12 20:51:50|8208|8205.2|8207.6|8204.8|8208|8205.2|8207.6|8204.8|3
1642020720000|2022-01-12 20:52:00|8207.2|8204.4|8208.2|8205.4|8208.2|8205.4|8207.1|8204.3|27
1642020730000|2022-01-12 20:52:10|8208.1|8205.3|8209.2|8206.4|8209.2|8206.4|8208.1|8205.3|29
1642020740000|2022-01-12 20:52:20|8209|8206.2|8209.2|8206.4|8209.2|8206.4|8209|8206.2|14
1642020750000|2022-01-12 20:52:30|||||||||1
1642020760000|2022-01-12 20:52:40|||||||||2
1642020770000|2022-01-12 20:52:50|8209.1|8206.3|8209.2|8206.4|8209.2|8206.4|8209.1|8206.3|6
1642020790000|2022-01-12 20:53:10|||||||||6
1642020800000|2022-01-12 20:53:20|||||||||8
1642020810000|2022-01-12 20:53:30|||||||||6
1642020820000|2022-01-12 20:53:40|||||||||13
1642020830000|2022-01-12 20:53:50|||||||||1
1642020840000|2022-01-12 20:54:00|8209.7|8206.9|8213.2|8210.4|8214.2|8211.4|8209.7|8206.9|91
1642020850000|2022-01-12 20:54:10|8213.6|8210.8|8214.2|8211.4|8214.6|8211.8|8213.2|8210.4|38
1642020860000|2022-01-12 20:54:20|8214.6|8211.8|8215.2|8212.4|8215.2|8212.4|8214.2|8211.4|24
1642020870000|2022-01-12 20:54:30|8215.3|8212.5|8215.2|8212.4|8215.3|8212.5|8215.2|8212.4|11
1642020880000|2022-01-12 20:54:40|8215.1|8212.3|8215.2|8212.4|8215.2|8212.4|8214.2|8211.4|12
1642020890000|2022-01-12 20:54:50|8215.6|8212.8|8217.2|8214.4|8217.2|8214.4|8215.2|8212.4|29
1642020900000|2022-01-12 20:55:00|8216.7|8213.9|8217.2|8214.4|8217.2|8214.4|8216.7|8213.9|47
1642020910000|2022-01-12 20:55:10|||||||||12
1642020920000|2022-01-12 20:55:20|||||||||1
1642020930000|2022-01-12 20:55:30|8216.7|8213.9|8216.2|8213.4|8216.7|8213.9|8216.2|8213.4|8
1642020940000|2022-01-12 20:55:40|8216.3|8213.5|8217.2|8214.4|8217.2|8214.4|8216.2|8213.4|6
1642020950000|2022-01-12 20:55:50|8217.1|8214.3|8216.2|8213.4|8217.2|8214.4|8216.2|8213.4|4
1642020960000|2022-01-12 20:56:00|8216.3|8213.5|8217.8|8215|8217.8|8215|8216.2|8213.4|78
1642020970000|2022-01-12 20:56:10|8217.3|8214.5|8216.8|8214|8217.8|8215|8216.8|8214|7
1642020980000|2022-01-12 20:56:20|8216.9|8214.1|8216.8|8214|8217.3|8214.5|8216.8|8214|8
1642021000000|2022-01-12 20:56:40|8216.7|8213.9|8216.3|8213.5|8216.7|8213.9|8215.8|8213|19
1642021010000|2022-01-12 20:56:50|||||||||27
1642021020000|2022-01-12 20:57:00|8216.2|8213.4|8215.3|8212.5|8216.2|8213.4|8215.3|8212.5|16
1642021030000|2022-01-12 20:57:10|8215.2|8212.4|8215.2|8212.4|8215.2|8212.4|8215.2|8212.4|2
1642021040000|2022-01-12 20:57:20|||||||||2
1642021050000|2022-01-12 20:57:30|8214.8|8212|8214.2|8211.4|8214.8|8212|8213.8|8211|6
1642021060000|2022-01-12 20:57:40|8214.3|8211.5|8215.3|8212.5|8215.3|8212.5|8214.3|8211.5|4
1642021070000|2022-01-12 20:57:50|8215.2|8212.4|8215.3|8212.5|8215.3|8212.5|8215.2|8212.4|6
1642021080000|2022-01-12 20:58:00|8215.2|8212.4|8214.8|8212|8215.3|8212.5|8213.3|8210.5|22
1642021090000|2022-01-12 20:58:10|8215.3|8212.5|8215.3|8212.5|8215.3|8212.5|8215.2|8212.4|25
1642021100000|2022-01-12 20:58:20|8215.7|8212.9|8215.7|8212.9|8215.8|8213|8215.7|8212.9|0
1642021110000|2022-01-12 20:58:30|8216.2|8213.4|8215.7|8212.9|8216.2|8213.4|8215.2|8212.4|8
1642021120000|2022-01-12 20:58:40|8215.2|8212.4|8214.2|8211.4|8215.2|8212.4|8214.2|8211.4|4
1642021130000|2022-01-12 20:58:50|8213.7|8210.9|8214.2|8211.4|8214.2|8211.4|8213.7|8210.9|3
1642021140000|2022-01-12 20:59:00|8213.8|8211|8214.3|8211.5|8215.2|8212.4|8213.7|8210.9|8
1642021150000|2022-01-12 20:59:10|8214.7|8211.9|8215.2|8212.4|8215.3|8212.5|8214.7|8211.9|25
1642021160000|2022-01-12 20:59:20|8215.3|8212.5|8215.3|8212.5|8215.3|8212.5|8215.2|8212.4|22
1642021170000|2022-01-12 20:59:30|8214.8|8212|8215.7|8212.9|8215.7|8212.9|8214.3|8211.5|19
1642021180000|2022-01-12 20:59:40|8215.3|8212.5|8217.3|8214.5|8217.3|8214.5|8215.3|8212.5|55
1642021190000|2022-01-12 20:59:50|8217.4|8214.6|8218.3|8215.5|8219.3|8216.5|8217.3|8214.5|35
1642021200000|2022-01-12 21:00:00|8218.7|8215.9|8218.7|8215.9|8219.3|8216.5|8217.7|8214.9|39
1642021210000|2022-01-12 21:00:10|8218.8|8216|8217.7|8214.9|8218.8|8216|8217.2|8214.4|21
1642021220000|2022-01-12 21:00:20|||||||||3
1642021230000|2022-01-12 21:00:30|8218.2|8215.4|8218.3|8215.5|8218.7|8215.9|8218.2|8215.4|9
1642021240000|2022-01-12 21:00:40|8218.7|8215.9|8219.3|8216.5|8219.8|8217|8218.7|8215.9|15
1642021250000|2022-01-12 21:00:50|||||||||12
1642021260000|2022-01-12 21:01:00|8218.7|8215.9|8217.7|8214.9|8218.7|8215.9|8217.7|8214.9|6
1642021270000|2022-01-12 21:01:10|8217.8|8215|8218.3|8215.5|8218.3|8215.5|8217.8|8215|2
1642021280000|2022-01-12 21:01:20|8218.2|8215.4|8217.7|8214.9|8218.7|8215.9|8217.7|8214.9|13
1642021290000|2022-01-12 21:01:30|8218.3|8215.5|8219.3|8216.5|8219.7|8216.9|8218.3|8215.5|27
1642021300000|2022-01-12 21:01:40|8219.2|8216.4|8218.3|8215.5|8219.2|8216.4|8217.7|8214.9|7
1642021310000|2022-01-12 21:01:50|8218.7|8215.9|8220.3|8217.5|8220.8|8218|8218.7|8215.9|113
1642021320000|2022-01-12 21:02:00|||||||||3
1642021330000|2022-01-12 21:02:10|||||||||1
1642021340000|2022-01-12 21:02:20|8220.7|8217.9|8220.7|8217.9|8220.9|8218.1|8220.3|8217.5|12
1642021350000|2022-01-12 21:02:30|8220.8|8218|8221.3|8218.5|8221.3|8218.5|8220.8|8218|22
1642021360000|2022-01-12 21:02:40|8221.4|8218.6|8223.3|8220.5|8223.7|8220.9|8221.4|8218.6|32
1642021370000|2022-01-12 21:02:50|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|2
1642021380000|2022-01-12 21:03:00|8223.3|8220.5|8223.7|8220.9|8224.7|8221.9|8222.7|8219.9|17
1642021390000|2022-01-12 21:03:10|8223.2|8220.4|8223.2|8220.4|8223.7|8220.9|8223.2|8220.4|3
1642021400000|2022-01-12 21:03:20|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|1
1642021420000|2022-01-12 21:03:40|8222.1|8219.3|8221.3|8218.5|8222.3|8219.5|8221.3|8218.5|18
1642021430000|2022-01-12 21:03:50|8220.8|8218|8220.8|8218|8220.8|8218|8220.8|8218|14
1642021440000|2022-01-12 21:04:00|8220.7|8217.9|8220.7|8217.9|8220.8|8218|8220.7|8217.9|2
1642021450000|2022-01-12 21:04:10|||||||||1
1642021460000|2022-01-12 21:04:20|8221.1|8218.3|8220.2|8217.4|8221.1|8218.3|8220.2|8217.4|2
1642021470000|2022-01-12 21:04:30|8220.3|8217.5|8222.3|8219.5|8222.3|8219.5|8219.8|8217|8
1642021480000|2022-01-12 21:04:40|8222.1|8219.3|8221.7|8218.9|8222.1|8219.3|8221.7|8218.9|4
1642021490000|2022-01-12 21:04:50|8220.7|8217.9|8220.7|8217.9|8220.7|8217.9|8220.7|8217.9|54
1642021500000|2022-01-12 21:05:00|8220.9|8218.1|8221.7|8218.9|8221.7|8218.9|8220.9|8218.1|9
1642021510000|2022-01-12 21:05:10|8221.6|8218.8|8221.7|8218.9|8221.7|8218.9|8221.6|8218.8|3
1642021520000|2022-01-12 21:05:20|8222.1|8219.3|8222.2|8219.4|8222.2|8219.4|8221.8|8219|4
1642021530000|2022-01-12 21:05:30|8221.8|8219|8221.7|8218.9|8222.2|8219.4|8221.7|8218.9|0
1642021550000|2022-01-12 21:05:50|8221.3|8218.5|8221.7|8218.9|8221.7|8218.9|8221.3|8218.5|3
1642021560000|2022-01-12 21:06:00|||||||||2
1642021570000|2022-01-12 21:06:10|8221.8|8219|8222.3|8219.5|8222.3|8219.5|8221.8|8219|18
1642021580000|2022-01-12 21:06:20|8221.8|8219|8222.2|8219.4|8222.2|8219.4|8221.7|8218.9|2
1642021590000|2022-01-12 21:06:30|8222.3|8219.5|8221.8|8219|8222.3|8219.5|8221.8|8219|0
1642021600000|2022-01-12 21:06:40|8221.7|8218.9|8222.8|8220|8222.8|8220|8221.7|8218.9|10
1642021610000|2022-01-12 21:06:50|8222.7|8219.9|8222.6|8219.8|8222.7|8219.9|8222.6|8219.8|5
1642021620000|2022-01-12 21:07:00|8221.7|8218.9|8222.2|8219.4|8222.3|8219.5|8221.7|8218.9|1
1642021630000|2022-01-12 21:07:10|8222.6|8219.8|8222.1|8219.3|8222.6|8219.8|8222.1|8219.3|0
1642021640000|2022-01-12 21:07:20|8221.7|8218.9|8221.2|8218.4|8221.7|8218.9|8221.2|8218.4|3
1642021650000|2022-01-12 21:07:30|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|8221.2|8218.4|4
1642021660000|2022-01-12 21:07:40|8221.6|8218.8|8221.7|8218.9|8221.7|8218.9|8220.7|8217.9|3
1642021670000|2022-01-12 21:07:50|8221.2|8218.4|8221.2|8218.4|8221.2|8218.4|8221.2|8218.4|3
1642021680000|2022-01-12 21:08:00|8221.1|8218.3|8221.6|8218.8|8221.6|8218.8|8221.1|8218.3|1
1642021690000|2022-01-12 21:08:10|8221.2|8218.4|8221.6|8218.8|8221.6|8218.8|8221.2|8218.4|0
1642021720000|2022-01-12 21:08:40|8221.2|8218.4|8221.2|8218.4|8221.6|8218.8|8221.2|8218.4|2
1642021730000|2022-01-12 21:08:50|8220.7|8217.9|8221.2|8218.4|8221.2|8218.4|8220.7|8217.9|1
1642021740000|2022-01-12 21:09:00|8221.6|8218.8|8220.7|8217.9|8221.6|8218.8|8220.7|8217.9|0
1642021750000|2022-01-12 21:09:10|8221.1|8218.3|8221.7|8218.9|8221.7|8218.9|8221.1|8218.3|7
1642021760000|2022-01-12 21:09:20|8222.1|8219.3|8222.1|8219.3|8222.1|8219.3|8221.7|8218.9|1
1642021770000|2022-01-12 21:09:30|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|0
1642021780000|2022-01-12 21:09:40|8221.6|8218.8|8222.1|8219.3|8222.1|8219.3|8221.6|8218.8|42
1642021790000|2022-01-12 21:09:50|8222.6|8219.8|8221.7|8218.9|8222.6|8219.8|8221.7|8218.9|8
1642021800000|2022-01-12 21:10:00|8221.8|8219|8221.6|8218.8|8222.2|8219.4|8220.7|8217.9|20
1642021810000|2022-01-12 21:10:10|8221.2|8218.4|8221.2|8218.4|8221.7|8218.9|8221.2|8218.4|2
1642021820000|2022-01-12 21:10:20|8221.6|8218.8|8222.2|8219.4|8222.2|8219.4|8221.6|8218.8|2
1642021830000|2022-01-12 21:10:30|8222.6|8219.8|8222.1|8219.3|8222.6|8219.8|8221.7|8218.9|0
1642021840000|2022-01-12 21:10:40|8221.7|8218.9|8222.6|8219.8|8222.6|8219.8|8221.7|8218.9|1
1642021850000|2022-01-12 21:10:50|8222.1|8219.3|8222.6|8219.8|8222.7|8219.9|8222.1|8219.3|8
1642021860000|2022-01-12 21:11:00|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|8222.6|8219.8|0
1642021870000|2022-01-12 21:11:10|8222.8|8220|8223.7|8220.9|8223.7|8220.9|8222.8|8220|0
1642021880000|2022-01-12 21:11:20|8223.5|8220.7|8223.2|8220.4|8223.5|8220.7|8223.1|8220.3|22
1642021890000|2022-01-12 21:11:30|8223.1|8220.3|8223.6|8220.8|8223.6|8220.8|8223.1|8220.3|0
1642021900000|2022-01-12 21:11:40|8223.2|8220.4|8222.7|8219.9|8223.2|8220.4|8222.6|8219.8|7
1642021910000|2022-01-12 21:11:50|8222.8|8220|8223.2|8220.4|8223.2|8220.4|8222.7|8219.9|9
1642021920000|2022-01-12 21:12:00|8223.6|8220.8|8223.6|8220.8|8223.6|8220.8|8223.1|8220.3|1
1642021930000|2022-01-12 21:12:10|8223.5|8220.7|8223.7|8220.9|8224.1|8221.3|8223.2|8220.4|0
1642021940000|2022-01-12 21:12:20|8223.1|8220.3|8223.7|8220.9|8223.7|8220.9|8223.1|8220.3|5
1642021950000|2022-01-12 21:12:30|8224.1|8221.3|8224.7|8221.9|8224.7|8221.9|8224.1|8221.3|29
1642021960000|2022-01-12 21:12:40|||||||||7
1642021970000|2022-01-12 21:12:50|8224.6|8221.8|8224.1|8221.3|8224.7|8221.9|8224.1|8221.3|6
1642021980000|2022-01-12 21:13:00|8223.7|8220.9|8223.2|8220.4|8223.7|8220.9|8223.2|8220.4|0
1642021990000|2022-01-12 21:13:10|8223.3|8220.5|8223.7|8220.9|8223.7|8220.9|8223.2|8220.4|1
1642022000000|2022-01-12 21:13:20|8224.1|8221.3|8224.2|8221.4|8224.7|8221.9|8224.1|8221.3|11
1642022010000|2022-01-12 21:13:30|8224.1|8221.3|8224.1|8221.3|8224.1|8221.3|8224.1|8221.3|0
1642022020000|2022-01-12 21:13:40|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|0
1642022030000|2022-01-12 21:13:50|8223.2|8220.4|8223.2|8220.4|8223.7|8220.9|8223.2|8220.4|6
1642022040000|2022-01-12 21:14:00|8223.1|8220.3|8223.7|8220.9|8223.7|8220.9|8223.1|8220.3|1
1642022050000|2022-01-12 21:14:10|8223.5|8220.7|8223.2|8220.4|8223.7|8220.9|8223.1|8220.3|5
1642022060000|2022-01-12 21:14:20|8222.7|8219.9|8223.7|8220.9|8224.1|8221.3|8222.7|8219.9|8
1642022070000|2022-01-12 21:14:30|8223.3|8220.5|8223.2|8220.4|8223.3|8220.5|8223.2|8220.4|1
1642022080000|2022-01-12 21:14:40|8222.7|8219.9|8222.7|8219.9|8222.8|8220|8222.3|8219.5|6
1642022090000|2022-01-12 21:14:50|8222.8|8220|8222.8|8220|8222.8|8220|8222.8|8220|4
1642022100000|2022-01-12 21:15:00|8222.7|8219.9|8222.7|8219.9|8223.2|8220.4|8222.7|8219.9|6
1642022120000|2022-01-12 21:15:20|||||||||1
1642022130000|2022-01-12 21:15:30|8222.3|8219.5|8223.7|8220.9|8223.7|8220.9|8222.3|8219.5|24
1642022170000|2022-01-12 21:16:10|8224.1|8221.3|8224.7|8221.9|8224.7|8221.9|8223.7|8220.9|6
1642022180000|2022-01-12 21:16:20|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|9
1642022190000|2022-01-12 21:16:30|8224.9|8222.1|8224.7|8221.9|8224.9|8222.1|8224.1|8221.3|21
1642022200000|2022-01-12 21:16:40|8224.3|8221.5|8224.7|8221.9|8224.7|8221.9|8224.3|8221.5|0
1642022210000|2022-01-12 21:16:50|8225.1|8222.3|8225.3|8222.5|8225.3|8222.5|8224.7|8221.9|1
1642022220000|2022-01-12 21:17:00|8225.7|8222.9|8225.1|8222.3|8225.7|8222.9|8224.7|8221.9|1
1642022230000|2022-01-12 21:17:10|8224.7|8221.9|8224.7|8221.9|8224.7|8221.9|8224.7|8221.9|0
1642022240000|2022-01-12 21:17:20|8224.3|8221.5|8224.7|8221.9|8224.7|8221.9|8224.3|8221.5|0
1642022250000|2022-01-12 21:17:30|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|0
1642022260000|2022-01-12 21:17:40|||||||||1
1642022270000|2022-01-12 21:17:50|8224|8221.2|8223.7|8220.9|8224|8221.2|8222.7|8219.9|3
1642022290000|2022-01-12 21:18:10|||||||||1
1642022310000|2022-01-12 21:18:30|8223.2|8220.4|8222.8|8220|8223.3|8220.5|8222.8|8220|6
1642022320000|2022-01-12 21:18:40|8223.2|8220.4|8223.2|8220.4|8223.3|8220.5|8223.2|8220.4|0
1642022330000|2022-01-12 21:18:50|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|0
1642022340000|2022-01-12 21:19:00|8223.7|8220.9|8222.8|8220|8223.7|8220.9|8222.8|8220|2
1642022350000|2022-01-12 21:19:10|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|1
1642022370000|2022-01-12 21:19:30|8222.8|8220|8222.7|8219.9|8222.8|8220|8222.7|8219.9|4
1642022380000|2022-01-12 21:19:40|||||||||1
1642022390000|2022-01-12 21:19:50|||||||||1
1642022400000|2022-01-12 21:20:00|8222.6|8219.8|8221.7|8218.9|8222.6|8219.8|8221.7|8218.9|3
1642022410000|2022-01-12 21:20:10|8222.3|8219.5|8222.1|8219.3|8222.3|8219.5|8221.7|8218.9|24
1642022420000|2022-01-12 21:20:20|8222.3|8219.5|8222.7|8219.9|8223.3|8220.5|8221.7|8218.9|47
1642022450000|2022-01-12 21:20:50|||||||||9
1642022470000|2022-01-12 21:21:10|8223.1|8220.3|8223.1|8220.3|8223.1|8220.3|8223.1|8220.3|0
1642022480000|2022-01-12 21:21:20|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|0
1642022500000|2022-01-12 21:21:40|8221.7|8218.9|8221.7|8218.9|8221.8|8219|8221.7|8218.9|7
1642022510000|2022-01-12 21:21:50|8223.2|8220.4|8222.7|8219.9|8223.2|8220.4|8222.7|8219.9|9
1642022520000|2022-01-12 21:22:00|8222.3|8219.5|8222.7|8219.9|8222.7|8219.9|8222.3|8219.5|2
1642022540000|2022-01-12 21:22:20|8222.8|8220|8222.8|8220|8222.8|8220|8222.8|8220|1
1642022550000|2022-01-12 21:22:30|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|8222.7|8219.9|0
1642022560000|2022-01-12 21:22:40|8222.6|8219.8|8222.1|8219.3|8222.6|8219.8|8222.1|8219.3|5
1642022580000|2022-01-12 21:23:00|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|0
1642022590000|2022-01-12 21:23:10|8221.3|8218.5|8221.2|8218.4|8221.7|8218.9|8220.9|8218.1|9
1642022600000|2022-01-12 21:23:20|||||||||1
1642022610000|2022-01-12 21:23:30|8221.6|8218.8|8221.2|8218.4|8221.6|8218.8|8221.2|8218.4|1
1642022620000|2022-01-12 21:23:40|8221.7|8218.9|8221.2|8218.4|8221.7|8218.9|8221.2|8218.4|2
1642022640000|2022-01-12 21:24:00|8221.3|8218.5|8221.2|8218.4|8221.7|8218.9|8221.2|8218.4|0
1642022650000|2022-01-12 21:24:10|8221.3|8218.5|8221.7|8218.9|8221.7|8218.9|8221.3|8218.5|0
1642022670000|2022-01-12 21:24:30|8221.3|8218.5|8221.3|8218.5|8221.3|8218.5|8221.3|8218.5|0
1642022680000|2022-01-12 21:24:40|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|8221.7|8218.9|0
1642022700000|2022-01-12 21:25:00|||||||||1
1642022710000|2022-01-12 21:25:10|||||||||1
1642022730000|2022-01-12 21:25:30|8222.3|8219.5|8223.7|8220.9|8223.7|8220.9|8222.3|8219.5|34
1642022750000|2022-01-12 21:25:50|8223.8|8221|8223.7|8220.9|8223.8|8221|8223.7|8220.9|6
1642022760000|2022-01-12 21:26:00|||||||||1
1642022770000|2022-01-12 21:26:10|||||||||1
1642022780000|2022-01-12 21:26:20|8223.9|8221.1|8223.7|8220.9|8224.1|8221.3|8223.7|8220.9|6
1642022810000|2022-01-12 21:26:50|8223.2|8220.4|8223.7|8220.9|8223.7|8220.9|8223.1|8220.3|5
1642022820000|2022-01-12 21:27:00|||||||||3
1642022830000|2022-01-12 21:27:10|8223.9|8221.1|8224.7|8221.9|8224.7|8221.9|8223.9|8221.1|9
1642022840000|2022-01-12 21:27:20|8224.3|8221.5|8224.7|8221.9|8224.7|8221.9|8224.3|8221.5|0
1642022850000|2022-01-12 21:27:30|8224.8|8222|8225.2|8222.4|8225.2|8222.4|8224.8|8222|5
1642022860000|2022-01-12 21:27:40|8224.7|8221.9|8224.7|8221.9|8224.8|8222|8224.7|8221.9|1
1642022870000|2022-01-12 21:27:50|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|0
1642022880000|2022-01-12 21:28:00|8224.7|8221.9|8224.7|8221.9|8224.7|8221.9|8224.7|8221.9|6
1642022890000|2022-01-12 21:28:10|8225.3|8222.5|8224.7|8221.9|8225.3|8222.5|8224.7|8221.9|10
1642022900000|2022-01-12 21:28:20|8224.8|8222|8224.8|8222|8224.8|8222|8224.8|8222|2
1642022910000|2022-01-12 21:28:30|8224.7|8221.9|8224.8|8222|8224.8|8222|8224.7|8221.9|5
1642022920000|2022-01-12 21:28:40|8224.7|8221.9|8224.7|8221.9|8224.7|8221.9|8224.7|8221.9|1
1642022930000|2022-01-12 21:28:50|8224.8|8222|8224.3|8221.5|8224.8|8222|8224.3|8221.5|1
1642022950000|2022-01-12 21:29:10|8225.1|8222.3|8225.2|8222.4|8225.2|8222.4|8225.1|8222.3|13
1642022960000|2022-01-12 21:29:20|||||||||1
1642022980000|2022-01-12 21:29:40|||||||||1
1642022990000|2022-01-12 21:29:50|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|8
1642023000000|2022-01-12 21:30:00|8225.7|8222.9|8225.3|8222.5|8225.7|8222.9|8225.2|8222.4|13
1642023010000|2022-01-12 21:30:10|8225.2|8222.4|8225.2|8222.4|8225.3|8222.5|8225.1|8222.3|7
1642023020000|2022-01-12 21:30:20|8225.3|8222.5|8226.2|8223.4|8226.2|8223.4|8225.2|8222.4|3
1642023040000|2022-01-12 21:30:40|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|0
1642023050000|2022-01-12 21:30:50|||||||||1
1642023060000|2022-01-12 21:31:00|8226.3|8223.5|8226.1|8223.3|8226.3|8223.5|8226.1|8223.3|34
1642023070000|2022-01-12 21:31:10|||||||||1
1642023080000|2022-01-12 21:31:20|8226.2|8223.4|8226.3|8223.5|8226.3|8223.5|8226.2|8223.4|17
1642023090000|2022-01-12 21:31:30|8226.7|8223.9|8225.7|8222.9|8227.1|8224.3|8225.3|8222.5|11
1642023110000|2022-01-12 21:31:50|8225.3|8222.5|8224.3|8221.5|8225.3|8222.5|8224.3|8221.5|11
1642023120000|2022-01-12 21:32:00|8223.7|8220.9|8223.7|8220.9|8223.8|8221|8223.3|8220.5|4
1642023130000|2022-01-12 21:32:10|8223.3|8220.5|8223.7|8220.9|8223.7|8220.9|8223.3|8220.5|0
1642023140000|2022-01-12 21:32:20|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|0
1642023150000|2022-01-12 21:32:30|8223.7|8220.9|8224.3|8221.5|8224.7|8221.9|8223.7|8220.9|7
1642023170000|2022-01-12 21:32:50|8225.2|8222.4|8225.2|8222.4|8225.2|8222.4|8225.2|8222.4|3
1642023180000|2022-01-12 21:33:00|8225.3|8222.5|8225.7|8222.9|8225.7|8222.9|8225.3|8222.5|1
1642023190000|2022-01-12 21:33:10|8225.8|8223|8225.2|8222.4|8225.8|8223|8225.2|8222.4|2
1642023200000|2022-01-12 21:33:20|8225.1|8222.3|8225.2|8222.4|8225.2|8222.4|8225.1|8222.3|2
1642023220000|2022-01-12 21:33:40|8225.3|8222.5|8225.7|8222.9|8225.7|8222.9|8225.3|8222.5|0
1642023230000|2022-01-12 21:33:50|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|0
1642023240000|2022-01-12 21:34:00|8225.7|8222.9|8226.7|8223.9|8227.1|8224.3|8225.7|8222.9|12
1642023250000|2022-01-12 21:34:10|8226.8|8224|8226.8|8224|8227.2|8224.4|8226.8|8224|20
1642023260000|2022-01-12 21:34:20|8227.3|8224.5|8227.2|8224.4|8227.7|8224.9|8227.2|8224.4|1
1642023270000|2022-01-12 21:34:30|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|0
1642023280000|2022-01-12 21:34:40|8227.2|8224.4|8227.2|8224.4|8227.2|8224.4|8227.2|8224.4|1
1642023290000|2022-01-12 21:34:50|8227.7|8224.9|8227.7|8224.9|8227.7|8224.9|8227.7|8224.9|0
1642023300000|2022-01-12 21:35:00|8228.1|8225.3|8227.7|8224.9|8228.2|8225.4|8227.3|8224.5|13
1642023310000|2022-01-12 21:35:10|||||||||1
1642023320000|2022-01-12 21:35:20|8227.3|8224.5|8228.2|8225.4|8228.2|8225.4|8227.3|8224.5|4
1642023330000|2022-01-12 21:35:30|8228.3|8225.5|8228.2|8225.4|8228.3|8225.5|8228.2|8225.4|1
1642023340000|2022-01-12 21:35:40|8228.3|8225.5|8228.3|8225.5|8228.3|8225.5|8228.2|8225.4|2
1642023350000|2022-01-12 21:35:50|8228.7|8225.9|8228.7|8225.9|8228.7|8225.9|8228.7|8225.9|2
1642023360000|2022-01-12 21:36:00|8228.3|8225.5|8228.3|8225.5|8228.3|8225.5|8228.3|8225.5|1
1642023370000|2022-01-12 21:36:10|8228.2|8225.4|8228.2|8225.4|8228.2|8225.4|8228.2|8225.4|1
1642023380000|2022-01-12 21:36:20|8228.3|8225.5|8228.2|8225.4|8228.3|8225.5|8228.2|8225.4|9
1642023400000|2022-01-12 21:36:40|8228.1|8225.3|8228.1|8225.3|8228.1|8225.3|8228.1|8225.3|4
1642023420000|2022-01-12 21:37:00|||||||||1
1642023430000|2022-01-12 21:37:10|||||||||2
1642023450000|2022-01-12 21:37:30|||||||||3
1642023460000|2022-01-12 21:37:40|8227.2|8224.4|8227.7|8224.9|8227.7|8224.9|8227.1|8224.3|6
1642023470000|2022-01-12 21:37:50|8228.1|8225.3|8228.1|8225.3|8228.1|8225.3|8228.1|8225.3|2
1642023480000|2022-01-12 21:38:00|||||||||1
1642023500000|2022-01-12 21:38:20|||||||||1
1642023520000|2022-01-12 21:38:40|8227.7|8224.9|8225.7|8222.9|8227.7|8224.9|8225.7|8222.9|11
1642023530000|2022-01-12 21:38:50|8225.8|8223|8226.3|8223.5|8226.7|8223.9|8225.7|8222.9|3
1642023540000|2022-01-12 21:39:00|8226.2|8223.4|8225.8|8223|8226.2|8223.4|8225.8|8223|0
1642023550000|2022-01-12 21:39:10|8226.3|8223.5|8226.7|8223.9|8226.7|8223.9|8226.3|8223.5|2
1642023570000|2022-01-12 21:39:30|8227.3|8224.5|8227.3|8224.5|8227.7|8224.9|8227.3|8224.5|8
1642023580000|2022-01-12 21:39:40|8227.7|8224.9|8227.3|8224.5|8227.7|8224.9|8227.3|8224.5|1
1642023590000|2022-01-12 21:39:50|8227.7|8224.9|8227.7|8224.9|8227.7|8224.9|8227.3|8224.5|1
1642023600000|2022-01-12 21:40:00|8227.3|8224.5|8227.7|8224.9|8227.7|8224.9|8227.3|8224.5|1
1642023610000|2022-01-12 21:40:10|8227.3|8224.5|8227.3|8224.5|8227.7|8224.9|8227.3|8224.5|1
1642023620000|2022-01-12 21:40:20|8227.7|8224.9|8227.2|8224.4|8227.8|8225|8227.2|8224.4|11
1642023630000|2022-01-12 21:40:30|8227.3|8224.5|8227.3|8224.5|8227.7|8224.9|8227.3|8224.5|0
1642023640000|2022-01-12 21:40:40|8227.7|8224.9|8227.1|8224.3|8227.7|8224.9|8227.1|8224.3|30
1642023650000|2022-01-12 21:40:50|8227.2|8224.4|8227.1|8224.3|8227.2|8224.4|8227.1|8224.3|1
1642023660000|2022-01-12 21:41:00|8227.2|8224.4|8227.2|8224.4|8227.7|8224.9|8227.2|8224.4|0
1642023670000|2022-01-12 21:41:10|8227.7|8224.9|8227.3|8224.5|8227.7|8224.9|8227.3|8224.5|2
1642023680000|2022-01-12 21:41:20|8227.7|8224.9|8227.7|8224.9|8227.7|8224.9|8227.7|8224.9|0
1642023690000|2022-01-12 21:41:30|||||||||1
1642023700000|2022-01-12 21:41:40|||||||||1
1642023710000|2022-01-12 21:41:50|8227.2|8224.4|8227.7|8224.9|8227.7|8224.9|8227.2|8224.4|2
1642023720000|2022-01-12 21:42:00|8227.3|8224.5|8227.7|8224.9|8227.7|8224.9|8227.2|8224.4|1
1642023730000|2022-01-12 21:42:10|8227.3|8224.5|8227.7|8224.9|8227.7|8224.9|8227.2|8224.4|2
1642023750000|2022-01-12 21:42:30|||||||||3
1642023770000|2022-01-12 21:42:50|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|4
1642023780000|2022-01-12 21:43:00|8228.1|8225.3|8228.7|8225.9|8228.7|8225.9|8228.1|8225.3|11
1642023790000|2022-01-12 21:43:10|||||||||1
1642023800000|2022-01-12 21:43:20|8229.1|8226.3|8229.1|8226.3|8229.1|8226.3|8229.1|8226.3|2
1642023810000|2022-01-12 21:43:30|8229.3|8226.5|8229.1|8226.3|8229.3|8226.5|8229.1|8226.3|1
1642023820000|2022-01-12 21:43:40|||||||||1
1642023840000|2022-01-12 21:44:00|8229.5|8226.7|8229.1|8226.3|8229.7|8226.9|8229.1|8226.3|8
1642023850000|2022-01-12 21:44:10|8229.6|8226.8|8229.6|8226.8|8229.7|8226.9|8229.6|8226.8|5
1642023860000|2022-01-12 21:44:20|8229.7|8226.9|8229.7|8226.9|8229.7|8226.9|8229.6|8226.8|6
1642023870000|2022-01-12 21:44:30|8230.1|8227.3|8230.1|8227.3|8230.1|8227.3|8230.1|8227.3|5
1642023880000|2022-01-12 21:44:40|8230.3|8227.5|8230.1|8227.3|8230.3|8227.5|8230.1|8227.3|15
1642023890000|2022-01-12 21:44:50|8230.6|8227.8|8230.1|8227.3|8230.6|8227.8|8230.1|8227.3|21
1642023900000|2022-01-12 21:45:00|8229.6|8226.8|8230.3|8227.5|8230.3|8227.5|8229.6|8226.8|25
1642023910000|2022-01-12 21:45:10|8230.7|8227.9|8230.2|8227.4|8230.7|8227.9|8230.1|8227.3|7
1642023920000|2022-01-12 21:45:20|8230.1|8227.3|8230.1|8227.3|8230.1|8227.3|8230.1|8227.3|2
1642023940000|2022-01-12 21:45:40|||||||||1
1642023950000|2022-01-12 21:45:50|||||||||2
1642024000000|2022-01-12 21:46:40|||||||||1
1642024010000|2022-01-12 21:46:50|||||||||2
1642024040000|2022-01-12 21:47:20|8229.6|8226.8|8229.1|8226.3|8229.6|8226.8|8229.1|8226.3|10
1642024050000|2022-01-12 21:47:30|8229.2|8226.4|8229.1|8226.3|8229.2|8226.4|8229.1|8226.3|3
1642024060000|2022-01-12 21:47:40|8229.7|8226.9|8229.7|8226.9|8229.7|8226.9|8229.7|8226.9|1
1642024080000|2022-01-12 21:48:00|8230.1|8227.3|8230.1|8227.3|8230.1|8227.3|8230.1|8227.3|0
1642024090000|2022-01-12 21:48:10|||||||||1
1642024100000|2022-01-12 21:48:20|||||||||2
1642024110000|2022-01-12 21:48:30|8229.7|8226.9|8229.7|8226.9|8229.7|8226.9|8229.7|8226.9|11
1642024120000|2022-01-12 21:48:40|8230.1|8227.3|8228.7|8225.9|8230.2|8227.4|8228.7|8225.9|10
1642024130000|2022-01-12 21:48:50|8229.1|8226.3|8229.1|8226.3|8229.1|8226.3|8229.1|8226.3|2
1642024140000|2022-01-12 21:49:00|8229.3|8226.5|8230.7|8227.9|8230.7|8227.9|8229.3|8226.5|4
1642024150000|2022-01-12 21:49:10|8230.3|8227.5|8231.3|8228.5|8231.3|8228.5|8230.3|8227.5|20
1642024160000|2022-01-12 21:49:20|||||||||5
1642024170000|2022-01-12 21:49:30|8231.7|8228.9|8233.1|8230.3|8233.1|8230.3|8231.7|8228.9|13
1642024180000|2022-01-12 21:49:40|8233.2|8230.4|8232.7|8229.9|8233.3|8230.5|8232.7|8229.9|11
1642024190000|2022-01-12 21:49:50|8233.1|8230.3|8233.1|8230.3|8233.1|8230.3|8232.7|8229.9|4
1642024200000|2022-01-12 21:50:00|8232.7|8229.9|8232.7|8229.9|8233.3|8230.5|8232.7|8229.9|29
1642024220000|2022-01-12 21:50:20|8232.9|8230.1|8233.2|8230.4|8233.2|8230.4|8232.7|8229.9|26
1642024230000|2022-01-12 21:50:30|8233.3|8230.5|8232.7|8229.9|8233.3|8230.5|8232.7|8229.9|1
1642024240000|2022-01-12 21:50:40|8233.1|8230.3|8231.5|8228.7|8233.1|8230.3|8230.1|8227.3|222
1642024250000|2022-01-12 21:50:50|8231.6|8228.8|8231.6|8228.8|8231.6|8228.8|8231.6|8228.8|1
1642024260000|2022-01-12 21:51:00|8231.5|8228.7|8231.5|8228.7|8231.5|8228.7|8231.1|8228.3|3
1642024270000|2022-01-12 21:51:10|8231.7|8228.9|8231.5|8228.7|8232.5|8229.7|8231.5|8228.7|14
1642024280000|2022-01-12 21:51:20|8231|8228.2|8231.5|8228.7|8231.5|8228.7|8231|8228.2|11
1642024320000|2022-01-12 21:52:00|8231.4|8228.6|8230.6|8227.8|8231.4|8228.6|8230.1|8227.3|12
1642024330000|2022-01-12 21:52:10|8230.7|8227.9|8230.6|8227.8|8230.7|8227.9|8230.1|8227.3|17
1642024340000|2022-01-12 21:52:20|8230.5|8227.7|8230.5|8227.7|8230.5|8227.7|8230.5|8227.7|1
1642024350000|2022-01-12 21:52:30|8230.9|8228.1|8232.1|8229.3|8232.2|8229.4|8230.9|8228.1|258
1642024360000|2022-01-12 21:52:40|||||||||3
1642024390000|2022-01-12 21:53:10|8231.6|8228.8|8230.7|8227.9|8231.7|8228.9|8230.1|8227.3|5
1642024410000|2022-01-12 21:53:30|8230.2|8227.4|8230.1|8227.3|8230.7|8227.9|8230.1|8227.3|1
1642024420000|2022-01-12 21:53:40|8230.2|8227.4|8230.2|8227.4|8230.2|8227.4|8230.2|8227.4|1
1642024430000|2022-01-12 21:53:50|8230.3|8227.5|8230.3|8227.5|8230.3|8227.5|8230.3|8227.5|1
1642024440000|2022-01-12 21:54:00|8230.7|8227.9|8230.2|8227.4|8230.7|8227.9|8230.2|8227.4|4
1642024450000|2022-01-12 21:54:10|8230.3|8227.5|8229.7|8226.9|8230.3|8227.5|8229.7|8226.9|2
1642024460000|2022-01-12 21:54:20|||||||||1
1642024480000|2022-01-12 21:54:40|8229.6|8226.8|8228.7|8225.9|8229.6|8226.8|8228.7|8225.9|7
1642024490000|2022-01-12 21:54:50|8227.3|8224.5|8227.1|8224.3|8227.3|8224.5|8226.7|8223.9|30
1642024500000|2022-01-12 21:55:00|8226.7|8223.9|8226.3|8223.5|8227.1|8224.3|8224.7|8221.9|33
1642024510000|2022-01-12 21:55:10|8225.7|8222.9|8224.7|8221.9|8225.7|8222.9|8224.3|8221.5|6
1642024520000|2022-01-12 21:55:20|8224.8|8222|8224.7|8221.9|8225.7|8222.9|8224.7|8221.9|15
1642024530000|2022-01-12 21:55:30|||||||||1
1642024550000|2022-01-12 21:55:50|||||||||2
1642024570000|2022-01-12 21:56:10|8225.7|8222.9|8225.7|8222.9|8225.7|8222.9|8225.1|8222.3|6
1642024580000|2022-01-12 21:56:20|8225.1|8222.3|8224.1|8221.3|8225.1|8222.3|8224.1|8221.3|35
1642024590000|2022-01-12 21:56:30|8223.7|8220.9|8223.6|8220.8|8223.7|8220.9|8223.1|8220.3|8
1642024610000|2022-01-12 21:56:50|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|0
1642024630000|2022-01-12 21:57:10|8223.8|8221|8224.7|8221.9|8224.7|8221.9|8223.8|8221|6
1642024650000|2022-01-12 21:57:30|8224.6|8221.8|8224.6|8221.8|8224.6|8221.8|8224.6|8221.8|2
1642024660000|2022-01-12 21:57:40|8224.7|8221.9|8224.1|8221.3|8224.7|8221.9|8224.1|8221.3|2
1642024670000|2022-01-12 21:57:50|8223.6|8220.8|8224.7|8221.9|8225.1|8222.3|8223.6|8220.8|6
1642024680000|2022-01-12 21:58:00|8224.6|8221.8|8225.5|8222.7|8225.7|8222.9|8223.7|8220.9|27
1642024690000|2022-01-12 21:58:10|8225.1|8222.3|8225.7|8222.9|8225.7|8222.9|8224.7|8221.9|6
1642024700000|2022-01-12 21:58:20|8224.7|8221.9|8223.7|8220.9|8224.7|8221.9|8223.7|8220.9|11
1642024710000|2022-01-12 21:58:30|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|0
1642024720000|2022-01-12 21:58:40|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|0
1642024730000|2022-01-12 21:58:50|8224.1|8221.3|8223.3|8220.5|8224.1|8221.3|8223.3|8220.5|15
1642024740000|2022-01-12 21:59:00|8223.7|8220.9|8223.1|8220.3|8223.7|8220.9|8223.1|8220.3|19
1642024750000|2022-01-12 21:59:10|8223.5|8220.7|8223.6|8220.8|8223.7|8220.9|8223.1|8220.3|6
1642024760000|2022-01-12 21:59:20|8223.5|8220.7|8223.1|8220.3|8223.5|8220.7|8223.1|8220.3|2
1642024770000|2022-01-12 21:59:30|8223.6|8220.8|8224.6|8221.8|8224.7|8221.9|8223.6|8220.8|14
1642024780000|2022-01-12 21:59:40|8224.1|8221.3|8224.7|8221.9|8224.7|8221.9|8223.7|8220.9|9
1642024790000|2022-01-12 21:59:50|8225.1|8222.3|8223.7|8220.9|8225.1|8222.3|8223.7|8220.9|5
1642028400000|2022-01-12 23:00:00|8228.1|8225.3|8227.8|8225|8228.6|8225.8|8227.6|8224.8|9
1642028410000|2022-01-12 23:00:10|8228.6|8225.8|8227.6|8224.8|8232.7|8227.3|8226.6|8222.7|31
1642028420000|2022-01-12 23:00:20|8226.6|8223.8|8226.5|8223.7|8226.6|8223.8|8226|8223.2|15
1642028430000|2022-01-12 23:00:30|8226.6|8223.8|8225.6|8222.8|8226.6|8223.8|8225.1|8222.3|17
1642028440000|2022-01-12 23:00:40|8225.5|8222.7|8227.6|8224.8|8227.6|8224.8|8225.1|8222.3|9
1642028450000|2022-01-12 23:00:50|8227.5|8224.7|8227.5|8224.7|8229.2|8225.8|8227.5|8224.7|17
1642028460000|2022-01-12 23:01:00|8227.7|8224.9|8228.5|8225.7|8228.6|8225.8|8227.5|8224.7|7
1642028470000|2022-01-12 23:01:10|8228.6|8225.8|8229.1|8226.3|8229.6|8226.8|8228.6|8225.8|11
1642028480000|2022-01-12 23:01:20|8228.6|8225.8|8231.2|8227.2|8231.2|8227.3|8228.2|8225.4|110
1642028490000|2022-01-12 23:01:30|8230.1|8227.3|8231.6|8228.8|8231.6|8228.8|8230.1|8226.8|5
1642028500000|2022-01-12 23:01:40|8231.1|8228.3|8230.6|8227.8|8231.5|8228.7|8230.6|8227.8|1
1642028510000|2022-01-12 23:01:50|8231.5|8228.7|8233.5|8230.7|8233.5|8230.7|8231.1|8228.3|24
1642028520000|2022-01-12 23:02:00|8233|8230.2|8233.6|8230.8|8233.6|8230.8|8232.6|8229.8|3
1642028530000|2022-01-12 23:02:10|8234.6|8231.8|8234.6|8231.8|8234.6|8231.8|8234.6|8231.8|13
1642028540000|2022-01-12 23:02:20|8234.2|8231.4|8234.5|8231.7|8234.6|8231.8|8234.1|8231.3|49
1642028550000|2022-01-12 23:02:30|8234.4|8231.6|8234.4|8231.6|8234.4|8231.6|8233.4|8230.6|6
1642028560000|2022-01-12 23:02:40|8234.5|8231.7|8234.9|8232.1|8234.9|8232.1|8234.5|8231.7|8
1642028570000|2022-01-12 23:02:50|8234.5|8231.7|8235.9|8233.1|8235.9|8233.1|8234.5|8231|23
1642028580000|2022-01-12 23:03:00|8235.8|8233|8235.4|8232.6|8235.8|8233|8235.4|8232.6|2
1642028590000|2022-01-12 23:03:10|8236.6|8233.8|8235.9|8233.1|8236.6|8233.8|8235.4|8232.6|9
1642028600000|2022-01-12 23:03:20|8235.4|8232.6|8235.8|8233|8235.9|8233.1|8235.4|8232.6|3
1642028610000|2022-01-12 23:03:30|8235.4|8232.6|8235.4|8232.6|8235.9|8233.1|8235.4|8232.6|3
1642028620000|2022-01-12 23:03:40|8235.8|8233|8235.9|8233.1|8235.9|8233.1|8235.8|8233|3
1642028630000|2022-01-12 23:03:50|8236.4|8233.6|8237.4|8234.6|8237.4|8234.6|8236.4|8233.6|9
1642028640000|2022-01-12 23:04:00|8237.3|8234.5|8236.4|8233.6|8237.4|8234.6|8235.9|8233.1|5
1642028650000|2022-01-12 23:04:10|8236.5|8233.7|8237.4|8234.6|8237.4|8234.6|8236.4|8233.6|4
1642028660000|2022-01-12 23:04:20|8236.4|8233.6|8236.9|8234.1|8236.9|8234.1|8236.4|8233.6|5
1642028670000|2022-01-12 23:04:30|||||||||2
1642028680000|2022-01-12 23:04:40|8236.8|8234|8235.9|8233.1|8236.8|8234|8235.4|8232.6|2
1642028690000|2022-01-12 23:04:50|8235.4|8232.6|8235.4|8232.6|8235.4|8232.6|8235.4|8232.6|1
1642028700000|2022-01-12 23:05:00|8235|8232.2|8235|8232.2|8235|8232.2|8235|8232.2|0
1642028710000|2022-01-12 23:05:10|8234.9|8232.1|8234.9|8232.1|8235.4|8232.6|8234.5|8231.7|13
1642028740000|2022-01-12 23:05:40|8234.4|8231.6|8234.4|8231.6|8234.4|8231.6|8234.4|8231.6|1
1642028750000|2022-01-12 23:05:50|8234.3|8231.5|8233.5|8230.7|8234.3|8231.5|8233.4|8230.6|8
1642028760000|2022-01-12 23:06:00|8233.4|8230.6|8232.5|8229.7|8233.5|8230.7|8232.5|8229.7|6
1642028770000|2022-01-12 23:06:10|8232.4|8229.6|8230.9|8228.1|8232.5|8229.7|8230.9|8228.1|4
1642028780000|2022-01-12 23:06:20|||||||||1
1642028790000|2022-01-12 23:06:30|8231.4|8228.6|8231.4|8228.6|8231.4|8228.6|8230.9|8228.1|1
1642028800000|2022-01-12 23:06:40|8231.3|8228.5|8230.4|8227.6|8231.4|8228.6|8230.4|8227.6|13
1642028810000|2022-01-12 23:06:50|||||||||1
1642028820000|2022-01-12 23:07:00|8230.5|8227.7|8231|8228.2|8231|8228.2|8230.4|8227.6|9
1642028830000|2022-01-12 23:07:10|8231.5|8228.7|8230.9|8228.1|8231.5|8228.7|8230.8|8228|12
1642028840000|2022-01-12 23:07:20|8231.3|8228.5|8231.4|8228.6|8231.4|8228.6|8231|8228.2|1
1642028870000|2022-01-12 23:07:50|||||||||1
1642028880000|2022-01-12 23:08:00|||||||||1
1642028890000|2022-01-12 23:08:10|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|7
1642028900000|2022-01-12 23:08:20|||||||||2
1642028910000|2022-01-12 23:08:30|8230.3|8227.5|8230.3|8227.5|8230.4|8227.6|8230.3|8227.5|7
1642028920000|2022-01-12 23:08:40|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|1
1642028950000|2022-01-12 23:09:10|8230.8|8228|8231.4|8228.6|8231.4|8228.6|8230.8|8228|2
1642028970000|2022-01-12 23:09:30|||||||||10
1642028980000|2022-01-12 23:09:40|8231.5|8228.7|8232.4|8229.6|8232.4|8229.6|8231.5|8228.7|2
1642028990000|2022-01-12 23:09:50|8232|8229.2|8232.4|8229.6|8232.4|8229.6|8232|8229.2|1
1642029000000|2022-01-12 23:10:00|8231.4|8228.6|8231.4|8228.6|8231.4|8228.6|8231.4|8228.6|7
1642029010000|2022-01-12 23:10:10|||||||||4
1642029040000|2022-01-12 23:10:40|||||||||5
1642029060000|2022-01-12 23:11:00|||||||||1
1642029070000|2022-01-12 23:11:10|8230.8|8228|8230.4|8227.6|8230.8|8228|8230.4|8227.6|1
1642029080000|2022-01-12 23:11:20|||||||||6
1642029090000|2022-01-12 23:11:30|8228.4|8225.6|8228.4|8225.6|8228.4|8225.6|8228.4|8225.6|10
1642029100000|2022-01-12 23:11:40|||||||||3
1642029110000|2022-01-12 23:11:50|||||||||2
1642029120000|2022-01-12 23:12:00|||||||||2
1642029150000|2022-01-12 23:12:30|8228.3|8225.5|8227.4|8224.6|8228.3|8225.5|8227.4|8224.6|4
1642029160000|2022-01-12 23:12:40|||||||||1
1642029220000|2022-01-12 23:13:40|||||||||1
1642029230000|2022-01-12 23:13:50|||||||||1
1642029250000|2022-01-12 23:14:10|8227.8|8225|8227.8|8225|8227.8|8225|8227.8|8225|0
1642029270000|2022-01-12 23:14:30|||||||||1
1642029280000|2022-01-12 23:14:40|8227.9|8225.1|8227.8|8225|8228.4|8225.6|8227.8|8225|2
1642029290000|2022-01-12 23:14:50|8228.3|8225.5|8228.4|8225.6|8228.4|8225.6|8228.3|8225.5|0
1642029300000|2022-01-12 23:15:00|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|8
1642029310000|2022-01-12 23:15:10|8228.9|8226.1|8228.9|8226.1|8229.4|8226.6|8228.9|8226.1|4
1642029320000|2022-01-12 23:15:20|||||||||1
1642029330000|2022-01-12 23:15:30|8229.4|8226.6|8229.3|8226.5|8229.4|8226.6|8228.9|8226.1|1
1642029340000|2022-01-12 23:15:40|8228.8|8226|8228.8|8226|8229.2|8226.4|8228.8|8226|1
1642029350000|2022-01-12 23:15:50|8228.9|8226.1|8229.3|8226.5|8229.3|8226.5|8228.9|8226.1|1
1642029360000|2022-01-12 23:16:00|8229.4|8226.6|8229.3|8226.5|8229.4|8226.6|8229.3|8226.5|0
1642029370000|2022-01-12 23:16:10|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|0
1642029390000|2022-01-12 23:16:30|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|8228.9|8226.1|1
1642029400000|2022-01-12 23:16:40|8228.1|8225.3|8228.9|8226.1|8228.9|8226.1|8228.1|8225.3|2
1642029410000|2022-01-12 23:16:50|8229.3|8226.5|8229.4|8226.6|8229.4|8226.6|8229.3|8226.5|0
1642029420000|2022-01-12 23:17:00|8229.8|8227|8230.4|8227.6|8230.4|8227.6|8229.8|8227|4
1642029430000|2022-01-12 23:17:10|8230.3|8227.5|8229.4|8226.6|8230.3|8227.5|8229.4|8226.6|4
1642029440000|2022-01-12 23:17:20|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|8229.4|8226.6|1
1642029450000|2022-01-12 23:17:30|8229.6|8226.8|8230|8227.2|8230|8227.2|8229.5|8226.7|1
1642029460000|2022-01-12 23:17:40|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|3
1642029470000|2022-01-12 23:17:50|8230|8227.2|8229.1|8226.3|8230.4|8227.6|8229|8226.2|3
1642029480000|2022-01-12 23:18:00|8229.5|8226.7|8229.5|8226.7|8230.4|8227.6|8229.5|8226.7|1
1642029490000|2022-01-12 23:18:10|8229.4|8226.6|8229.4|8226.6|8229.5|8226.7|8229.4|8226.6|0
1642029510000|2022-01-12 23:18:30|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|6
1642029530000|2022-01-12 23:18:50|8230|8227.2|8230.9|8228.1|8231.4|8228.6|8230|8227.2|6
1642029540000|2022-01-12 23:19:00|||||||||1
1642029550000|2022-01-12 23:19:10|||||||||4
1642029560000|2022-01-12 23:19:20|8230.8|8228|8230.8|8228|8230.8|8228|8230.8|8228|2
1642029570000|2022-01-12 23:19:30|8230.4|8227.6|8230.9|8228.1|8230.9|8228.1|8230.4|8227.6|1
1642029610000|2022-01-12 23:20:10|8230.7|8227.9|8229.9|8227.1|8230.7|8227.9|8229.5|8226.7|7
1642029620000|2022-01-12 23:20:20|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|0
1642029630000|2022-01-12 23:20:30|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|0
1642029640000|2022-01-12 23:20:40|8229.5|8226.7|8229.9|8227.1|8229.9|8227.1|8229.5|8226.7|0
1642029650000|2022-01-12 23:20:50|8229.8|8227|8227.4|8224.6|8229.8|8227|8227.4|8224.6|19
1642029690000|2022-01-12 23:21:30|8227.5|8224.7|8229.4|8226.6|8229.4|8226.6|8227.5|8224.7|13
1642029710000|2022-01-12 23:21:50|8230.4|8227.6|8230.5|8227.7|8230.5|8227.7|8230.4|8227.6|8
1642029730000|2022-01-12 23:22:10|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|0
1642029740000|2022-01-12 23:22:20|8230.5|8227.7|8229.4|8226.6|8230.5|8227.7|8229.4|8226.6|2
1642029750000|2022-01-12 23:22:30|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|0
1642029760000|2022-01-12 23:22:40|8228|8225.2|8228.3|8225.5|8228.4|8225.6|8228|8225.2|10
1642029770000|2022-01-12 23:22:50|8228|8225.2|8228.4|8225.6|8228.4|8225.6|8228|8225.2|1
1642029780000|2022-01-12 23:23:00|8228.3|8225.5|8227.9|8225.1|8228.3|8225.5|8227.9|8225.1|2
1642029790000|2022-01-12 23:23:10|8227.4|8224.6|8227.4|8224.6|8227.4|8224.6|8227.4|8224.6|0
1642029800000|2022-01-12 23:23:20|||||||||2
1642029810000|2022-01-12 23:23:30|8227.5|8224.7|8228.9|8226.1|8228.9|8226.1|8227.5|8224.7|2
1642029820000|2022-01-12 23:23:40|8228.8|8226|8228.4|8225.6|8228.8|8226|8228.4|8225.6|0
1642029830000|2022-01-12 23:23:50|8228.3|8225.5|8228.3|8225.5|8228.3|8225.5|8227.9|8225.1|8
1642029850000|2022-01-12 23:24:10|8228.4|8225.6|8228.4|8225.6|8228.4|8225.6|8228.4|8225.6|3
1642029860000|2022-01-12 23:24:20|8228.3|8225.5|8228.3|8225.5|8228.3|8225.5|8228.3|8225.5|1
1642029880000|2022-01-12 23:24:40|8228.4|8225.6|8227.9|8225.1|8228.4|8225.6|8227.9|8225.1|1
1642029890000|2022-01-12 23:24:50|8228.4|8225.6|8228.4|8225.6|8228.4|8225.6|8228.4|8225.6|0
1642029900000|2022-01-12 23:25:00|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|0
1642029910000|2022-01-12 23:25:10|8228.4|8225.6|8228.4|8225.6|8228.9|8226.1|8228.4|8225.6|1
1642029930000|2022-01-12 23:25:30|8228|8225.2|8227.9|8225.1|8228|8225.2|8227.9|8225.1|1
1642029950000|2022-01-12 23:25:50|8227.8|8225|8227.4|8224.6|8227.8|8225|8227.4|8224.6|1
1642029960000|2022-01-12 23:26:00|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|5
1642029980000|2022-01-12 23:26:20|||||||||2
1642029990000|2022-01-12 23:26:30|8226.8|8224|8226.8|8224|8226.8|8224|8226.8|8224|4
1642030000000|2022-01-12 23:26:40|8226.7|8223.9|8225.9|8223.1|8226.7|8223.9|8225.9|8223.1|2
1642030010000|2022-01-12 23:26:50|8226.4|8223.6|8226.8|8224|8226.8|8224|8226.4|8223.6|0
1642030020000|2022-01-12 23:27:00|8226.9|8224.1|8227.3|8224.5|8227.3|8224.5|8226.9|8224.1|1
1642030030000|2022-01-12 23:27:10|8227.2|8224.4|8227.4|8224.6|8227.4|8224.6|8226.8|8224|1
1642030040000|2022-01-12 23:27:20|8227|8224.2|8227.4|8224.6|8227.4|8224.6|8227|8224.2|0
1642030050000|2022-01-12 23:27:30|||||||||1
1642030070000|2022-01-12 23:27:50|||||||||2
1642030080000|2022-01-12 23:28:00|8227.8|8225|8227.4|8224.6|8227.8|8225|8227.4|8224.6|1
1642030110000|2022-01-12 23:28:30|8227.8|8225|8227.8|8225|8227.8|8225|8227.8|8225|2
1642030130000|2022-01-12 23:28:50|||||||||2
1642030140000|2022-01-12 23:29:00|8226.9|8224.1|8225.9|8223.1|8227.4|8224.6|8225.9|8223.1|3
1642030160000|2022-01-12 23:29:20|||||||||1
1642030170000|2022-01-12 23:29:30|8225.4|8222.6|8226.4|8223.6|8226.8|8224|8225.4|8222.6|1
1642030180000|2022-01-12 23:29:40|||||||||1
1642030190000|2022-01-12 23:29:50|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|1
1642030200000|2022-01-12 23:30:00|8227.4|8224.6|8226.8|8224|8227.4|8224.6|8226.8|8224|1
1642030210000|2022-01-12 23:30:10|8227.3|8224.5|8227.4|8224.6|8227.4|8224.6|8227.3|8224.5|3
1642030220000|2022-01-12 23:30:20|||||||||1
1642030250000|2022-01-12 23:30:50|8227.7|8224.9|8229.4|8226.6|8229.4|8226.6|8227.7|8224.9|8
1642030260000|2022-01-12 23:31:00|||||||||2
1642030280000|2022-01-12 23:31:20|||||||||1
1642030300000|2022-01-12 23:31:40|||||||||1
1642030310000|2022-01-12 23:31:50|8229.9|8227.1|8230.3|8227.5|8230.3|8227.5|8229.4|8226.6|4
1642030320000|2022-01-12 23:32:00|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|8230.4|8227.6|0
1642030340000|2022-01-12 23:32:20|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|7
1642030360000|2022-01-12 23:32:40|||||||||2
1642030370000|2022-01-12 23:32:50|8231.4|8228.6|8231.4|8228.6|8231.4|8228.6|8231.4|8228.6|3
1642030380000|2022-01-12 23:33:00|8231.9|8229.1|8231.4|8228.6|8231.9|8229.1|8231.4|8228.6|2
1642030390000|2022-01-12 23:33:10|8230.4|8227.6|8230.4|8227.6|8231.3|8228.5|8230.4|8227.6|2
1642030410000|2022-01-12 23:33:30|8230.3|8227.5|8228.9|8226.1|8230.3|8227.5|8228.9|8226.1|1
1642030420000|2022-01-12 23:33:40|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|0
1642030430000|2022-01-12 23:33:50|8229.3|8226.5|8228.3|8225.5|8229.4|8226.6|8228.3|8225.5|1
1642030440000|2022-01-12 23:34:00|8227.8|8225|8225.3|8222.5|8227.8|8225|8225.3|8222.5|47
1642030450000|2022-01-12 23:34:10|||||||||4
1642030460000|2022-01-12 23:34:20|8224.1|8221.3|8224.4|8221.6|8224.8|8222|8223.9|8221.1|30
1642030470000|2022-01-12 23:34:30|8224.8|8222|8225.3|8222.5|8225.3|8222.5|8224.8|8222|0
1642030480000|2022-01-12 23:34:40|8224.9|8222.1|8224.4|8221.6|8224.9|8222.1|8224.4|8221.6|2
1642030490000|2022-01-12 23:34:50|8224.8|8222|8224.8|8222|8225.3|8222.5|8224.4|8221.6|0
1642030500000|2022-01-12 23:35:00|8225.3|8222.5|8224.4|8221.6|8225.3|8222.5|8224.4|8221.6|0
1642030510000|2022-01-12 23:35:10|8224.5|8221.7|8224.8|8222|8225.3|8222.5|8224.5|8221.7|1
1642030520000|2022-01-12 23:35:20|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|8224.8|8222|1
1642030540000|2022-01-12 23:35:40|8225.8|8223|8225.8|8223|8225.8|8223|8225.2|8222.4|103
1642030550000|2022-01-12 23:35:50|8226.6|8223.8|8225|8222.2|8226.6|8223.8|8225|8222.2|251
1642030560000|2022-01-12 23:36:00|8225.3|8222.5|8224.7|8221.9|8227|8224.2|8224.2|8221.4|148
1642030570000|2022-01-12 23:36:10|8224.8|8222|8225.7|8222.9|8225.7|8222.9|8224.8|8222|1
1642030580000|2022-01-12 23:36:20|8226.1|8223.3|8225.2|8222.4|8226.2|8223.4|8225.2|8222.4|0
1642030590000|2022-01-12 23:36:30|8225.3|8222.5|8225.2|8222.4|8225.7|8222.9|8225.2|8222.4|0
1642030600000|2022-01-12 23:36:40|8225.3|8222.5|8225.7|8222.9|8225.7|8222.9|8225.3|8222.5|1
1642030610000|2022-01-12 23:36:50|8225.6|8222.8|8226.2|8223.4|8226.2|8223.4|8225.2|8222.4|1
1642030620000|2022-01-12 23:37:00|8226.6|8223.8|8227.2|8224.4|8227.2|8224.4|8226.3|8223.5|3
1642030630000|2022-01-12 23:37:10|8226.8|8224|8226.3|8223.5|8227.6|8224.8|8226.3|8223.5|0
1642030640000|2022-01-12 23:37:20|8227.2|8224.4|8226.7|8223.9|8227.2|8224.4|8226.7|8223.9|3
1642030650000|2022-01-12 23:37:30|8226.3|8223.5|8226.7|8223.9|8227.2|8224.4|8226.2|8223.4|2
1642030660000|2022-01-12 23:37:40|8227.2|8224.4|8227.2|8224.4|8227.2|8224.4|8227.2|8224.4|1
1642030670000|2022-01-12 23:37:50|8226.7|8223.9|8226.7|8223.9|8226.7|8223.9|8226.7|8223.9|2
1642030680000|2022-01-12 23:38:00|||||||||1
1642030700000|2022-01-12 23:38:20|8226.3|8223.5|8226.2|8223.4|8226.3|8223.5|8226.2|8223.4|0
1642030730000|2022-01-12 23:38:50|8227.1|8224.3|8226|8223.2|8227.2|8224.4|8226|8223.2|60
1642030740000|2022-01-12 23:39:00|8225.9|8223.1|8225.5|8222.7|8226|8223.2|8225|8222.2|4
1642030750000|2022-01-12 23:39:10|8226.1|8223.3|8226.1|8223.3|8226.1|8223.3|8226.1|8223.3|0
1642030760000|2022-01-12 23:39:20|8226.5|8223.7|8226.5|8223.7|8226.5|8223.7|8226.5|8223.7|0
1642030770000|2022-01-12 23:39:30|8226.4|8223.6|8226|8223.2|8226.4|8223.6|8226|8223.2|1
1642030780000|2022-01-12 23:39:40|||||||||1
1642030790000|2022-01-12 23:39:50|8226.5|8223.7|8226.5|8223.7|8226.5|8223.7|8226.5|8223.7|3
1642030800000|2022-01-12 23:40:00|8227|8224.2|8227|8224.2|8227|8224.2|8227|8224.2|0
1642030810000|2022-01-12 23:40:10|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|4
1642030820000|2022-01-12 23:40:20|||||||||1
1642030830000|2022-01-12 23:40:30|8227|8224.2|8226.5|8223.7|8227|8224.2|8226.5|8223.7|0
1642030840000|2022-01-12 23:40:40|8226.4|8223.6|8227|8224.2|8227|8224.2|8226.4|8223.6|1
1642030850000|2022-01-12 23:40:50|||||||||1
1642030860000|2022-01-12 23:41:00|8226.4|8223.6|8226|8223.2|8226.4|8223.6|8226|8223.2|7
1642030870000|2022-01-12 23:41:10|8226.1|8223.3|8227|8224.2|8227|8224.2|8226.1|8223.3|2
1642030880000|2022-01-12 23:41:20|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|1
1642030890000|2022-01-12 23:41:30|8227.6|8224.8|8227.5|8224.7|8228|8225.2|8227.5|8224.7|0
1642030900000|2022-01-12 23:41:40|8227.6|8224.8|8228|8225.2|8228|8225.2|8227.5|8224.7|0
1642030910000|2022-01-12 23:41:50|8227.9|8225.1|8227|8224.2|8227.9|8225.1|8227|8224.2|1
1642030920000|2022-01-12 23:42:00|8227.1|8224.3|8227.2|8224.4|8227.5|8224.7|8227.1|8224.3|3
1642030930000|2022-01-12 23:42:10|8228|8225.2|8227.5|8224.7|8228|8225.2|8227.5|8224.7|1
1642030940000|2022-01-12 23:42:20|||||||||2
1642030950000|2022-01-12 23:42:30|8228|8225.2|8228|8225.2|8228|8225.2|8228|8225.2|1
1642030960000|2022-01-12 23:42:40|8227.9|8225.1|8227|8224.2|8227.9|8225.1|8227|8224.2|1
1642030970000|2022-01-12 23:42:50|8226.9|8224.1|8226.5|8223.7|8226.9|8224.1|8226.5|8223.7|1
1642030980000|2022-01-12 23:43:00|8227|8224.2|8228|8225.2|8228|8225.2|8227|8224.2|7
1642031020000|2022-01-12 23:43:40|||||||||1
1642031040000|2022-01-12 23:44:00|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|8227.4|8224.6|5
1642031060000|2022-01-12 23:44:20|8227.6|8224.8|8228|8225.2|8228.1|8225.3|8227.6|8224.8|3
1642031070000|2022-01-12 23:44:30|||||||||1
1642031080000|2022-01-12 23:44:40|8228.1|8225.3|8229|8226.2|8229|8226.2|8228.1|8225.3|2
1642031120000|2022-01-12 23:45:20|8229.2|8226.4|8229.6|8226.8|8229.6|8226.8|8229.2|8226.4|13
1642031140000|2022-01-12 23:45:40|||||||||2
1642031150000|2022-01-12 23:45:50|8231|8228.2|8231.1|8228.3|8231.1|8228.3|8231|8228.2|4
1642031160000|2022-01-12 23:46:00|8231|8228.2|8231|8228.2|8231|8228.2|8231|8228.2|1
1642031170000|2022-01-12 23:46:10|8231.1|8228.3|8231.6|8228.8|8231.6|8228.8|8231.1|8228.3|2
1642031180000|2022-01-12 23:46:20|8232|8229.2|8230|8227.2|8232.2|8229.4|8230|8227.2|9
1642031190000|2022-01-12 23:46:30|8230.4|8227.6|8230|8227.2|8230.5|8227.7|8229.5|8226.2|15
1642031200000|2022-01-12 23:46:40|8230.1|8227.3|8231|8228.2|8231|8228.2|8230.1|8227.3|0
1642031210000|2022-01-12 23:46:50|8232|8229.2|8232|8229.2|8232|8229.2|8232|8229.2|3
1642031220000|2022-01-12 23:47:00|8232.1|8229.3|8231.1|8228.3|8232.1|8229.3|8231.1|8228.3|47
1642031230000|2022-01-12 23:47:10|8231.6|8228.8|8231.6|8228.8|8231.6|8228.8|8231.6|8228.8|1
1642031250000|2022-01-12 23:47:30|8231.1|8228.3|8231.5|8228.7|8231.6|8228.8|8231.1|8228.3|2
1642031260000|2022-01-12 23:47:40|8231.6|8228.8|8231.6|8228.8|8231.6|8228.8|8231.5|8228.7|0
1642031270000|2022-01-12 23:47:50|8231.4|8228.6|8231|8228.2|8231.4|8228.6|8231|8228.2|2
1642031280000|2022-01-12 23:48:00|8229.7|8226.9|8230|8227.2|8231|8228.2|8229.1|8226.3|10
1642031290000|2022-01-12 23:48:10|8229.5|8226.7|8231.1|8228.3|8231.1|8228.3|8229.5|8226.7|10
1642031300000|2022-01-12 23:48:20|8231|8228.2|8231|8228.2|8231|8228.2|8231|8228.2|0
1642031320000|2022-01-12 23:48:40|8232|8229.2|8231.5|8228.7|8232|8229.2|8231.5|8228.7|14
1642031340000|2022-01-12 23:49:00|8231.1|8228.3|8232|8229.2|8232|8229.2|8231.1|8228.3|35
1642031350000|2022-01-12 23:49:10|8231.6|8228.8|8231.1|8228.3|8231.6|8228.8|8231.1|8228.3|1
1642031360000|2022-01-12 23:49:20|8231|8228.2|8230.5|8227.7|8231|8228.2|8230.5|8227.7|3
1642031370000|2022-01-12 23:49:30|8230|8227.2|8230|8227.2|8230|8227.2|8230|8227.2|2
1642031390000|2022-01-12 23:49:50|||||||||1
1642031400000|2022-01-12 23:50:00|8229.9|8227.1|8229|8226.2|8229.9|8227.1|8229|8226.2|2
1642031420000|2022-01-12 23:50:20|||||||||1
1642031440000|2022-01-12 23:50:40|8228.5|8225.7|8228|8225.2|8228.5|8225.7|8228|8225.2|1
1642031450000|2022-01-12 23:50:50|8227.6|8224.8|8224.1|8221.3|8227.6|8224.8|8224.1|8221.3|34
1642031460000|2022-01-12 23:51:00|8224|8221.2|8223.6|8220.8|8224|8221.2|8223.6|8220.8|9
1642031470000|2022-01-12 23:51:10|||||||||1
1642031480000|2022-01-12 23:51:20|8223.4|8220.6|8223.5|8220.7|8224|8221.2|8223.1|8220.3|12
1642031490000|2022-01-12 23:51:30|8223.1|8220.3|8223.6|8220.8|8224|8221.2|8223.1|8220.3|0
1642031500000|2022-01-12 23:51:40|8224|8221.2|8223.6|8220.8|8224|8221.2|8223.6|8220.8|1
1642031510000|2022-01-12 23:51:50|8223.1|8220.3|8222.5|8219.7|8223.1|8220.3|8222.5|8219.7|9
1642031520000|2022-01-12 23:52:00|8222.4|8219.6|8222.1|8219.3|8222.4|8219.6|8222.1|8219.3|0
1642031530000|2022-01-12 23:52:10|8222.6|8219.8|8222.6|8219.8|8223|8220.2|8222.6|8219.8|1
1642031540000|2022-01-12 23:52:20|8223|8220.2|8222.6|8219.8|8223|8220.2|8222.6|8219.8|0
1642031550000|2022-01-12 23:52:30|||||||||1
1642031560000|2022-01-12 23:52:40|8223|8220.2|8223|8220.2|8223|8220.2|8223|8220.2|0
1642031580000|2022-01-12 23:53:00|8223.1|8220.3|8223.6|8220.8|8223.6|8220.8|8223.1|8220.3|2
1642031590000|2022-01-12 23:53:10|8223|8220.2|8223.1|8220.3|8223.1|8220.3|8223|8220.2|2
1642031600000|2022-01-12 23:53:20|8223.6|8220.8|8223.6|8220.8|8223.6|8220.8|8223.6|8220.8|0
1642031610000|2022-01-12 23:53:30|8223|8220.2|8222|8219.2|8223|8220.2|8221.4|8218.6|17
1642031620000|2022-01-12 23:53:40|8221.9|8219.1|8223|8220.2|8223|8220.2|8221.4|8218.6|29
1642031630000|2022-01-12 23:53:50|8222.5|8219.7|8223|8220.2|8223|8220.2|8222.5|8219.7|0
1642031640000|2022-01-12 23:54:00|||||||||9
1642031660000|2022-01-12 23:54:20|8223.5|8220.7|8223.5|8220.7|8223.5|8220.7|8223.5|8220.7|0
1642031690000|2022-01-12 23:54:50|8223|8220.2|8223.5|8220.7|8223.5|8220.7|8223|8220.2|1
1642031710000|2022-01-12 23:55:10|8224|8221.2|8224.5|8221.7|8224.5|8221.7|8224|8221.2|0
1642031720000|2022-01-12 23:55:20|8224.9|8222.1|8224|8221.2|8224.9|8222.1|8223.9|8221.1|7
1642031730000|2022-01-12 23:55:30|8224.1|8221.3|8225|8222.2|8225|8222.2|8224.1|8221.3|1
1642031740000|2022-01-12 23:55:40|8225.9|8223.1|8225.5|8222.7|8226|8223.2|8225.5|8222.7|15
1642031750000|2022-01-12 23:55:50|8226|8223.2|8225.9|8223.1|8226|8223.2|8225.5|8222.7|0
1642031760000|2022-01-12 23:56:00|8224.9|8222.1|8224|8221.2|8224.9|8222.1|8223.4|8220.6|59
1642031770000|2022-01-12 23:56:10|||||||||6
1642031780000|2022-01-12 23:56:20|8224.5|8221.7|8224|8221.2|8224.5|8221.7|8224|8221.2|34
1642031800000|2022-01-12 23:56:40|8225|8222.2|8225.5|8222.7|8225.5|8222.7|8225|8222.2|3
1642031810000|2022-01-12 23:56:50|8225|8222.2|8225|8222.2|8225|8222.2|8225|8222.2|1
1642031820000|2022-01-12 23:57:00|8224.5|8221.7|8224.6|8221.8|8224.6|8221.8|8224.5|8221.7|4
1642031830000|2022-01-12 23:57:10|8225|8222.2|8225.5|8222.7|8225.5|8222.7|8225|8222.2|1
1642031840000|2022-01-12 23:57:20|8225.9|8223.1|8225.9|8223.1|8225.9|8223.1|8225.9|8223.1|1
1642031860000|2022-01-12 23:57:40|8225.8|8223|8225|8222.2|8225.8|8223|8225|8222.2|0
1642031870000|2022-01-12 23:57:50|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|10
1642031880000|2022-01-12 23:58:00|8224.5|8221.7|8225|8222.2|8225|8222.2|8224.5|8221.7|2
1642031890000|2022-01-12 23:58:10|8224.5|8221.7|8224.5|8221.7|8224.5|8221.7|8224.4|8221.6|2
1642031900000|2022-01-12 23:58:20|8225|8222.2|8224.5|8221.7|8225|8222.2|8224.5|8221.7|1
1642031920000|2022-01-12 23:58:40|||||||||1
1642031930000|2022-01-12 23:58:50|8225|8222.2|8224.5|8221.7|8225|8222.2|8224.5|8221.7|0
1642031940000|2022-01-12 23:59:00|8225|8222.2|8225|8222.2|8225|8222.2|8225|8222.2|0
1642031970000|2022-01-12 23:59:30|||||||||2
1642031980000|2022-01-12 23:59:40|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|1
1642031990000|2022-01-12 23:59:50|8225|8222.2|8225|8222.2|8225|8222.2|8225|8222.2|0
1642032000000|2022-01-13 00:00:00|8225.4|8222.6|8224|8221.2|8225.4|8222.6|8224|8221.2|13
1642032010000|2022-01-13 00:00:10|8223.5|8220.7|8223.5|8220.7|8223.9|8221.1|8223.5|8220.7|11
1642032020000|2022-01-13 00:00:20|8223.9|8221.1|8223.9|8221.1|8223.9|8221.1|8222.9|8220.1|11
1642032030000|2022-01-13 00:00:30|8223.4|8220.6|8222.9|8220.1|8223.9|8221.1|8222.9|8220.1|3
1642032040000|2022-01-13 00:00:40|8222.8|8220|8221.9|8219.1|8222.8|8220|8221.9|8219.1|0
1642032050000|2022-01-13 00:00:50|8222.5|8219.7|8222.9|8220.1|8222.9|8220.1|8222.5|8219.7|3
1642032060000|2022-01-13 00:01:00|8223.4|8220.6|8223.4|8220.6|8223.9|8221.1|8223.1|8220.3|6
1642032070000|2022-01-13 00:01:10|8223.9|8221.1|8223.9|8221.1|8223.9|8221.1|8223.4|8220.6|2
1642032080000|2022-01-13 00:01:20|8223.4|8220.6|8223.9|8221.1|8223.9|8221.1|8222.9|8220.1|5
1642032090000|2022-01-13 00:01:30|8223.8|8221|8223.9|8221.1|8223.9|8221.1|8223.8|8221|2
1642032100000|2022-01-13 00:01:40|8223.8|8221|8223.9|8221.1|8223.9|8221.1|8223.8|8221|0
1642032110000|2022-01-13 00:01:50|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|2
1642032120000|2022-01-13 00:02:00|8223.9|8221.1|8224.9|8222.1|8224.9|8222.1|8223.9|8221.1|31
1642032130000|2022-01-13 00:02:10|8224.8|8222|8222.9|8220.1|8224.8|8222|8222.9|8220.1|4
1642032140000|2022-01-13 00:02:20|8222.4|8219.6|8222.9|8220.1|8222.9|8220.1|8222.4|8219.6|11
1642032150000|2022-01-13 00:02:30|8223.4|8220.6|8222.9|8220.1|8223.4|8220.6|8222.9|8220.1|2
1642032160000|2022-01-13 00:02:40|8224.3|8221.5|8223.4|8220.6|8224.3|8221.5|8223.4|8220.6|1
1642032170000|2022-01-13 00:02:50|8223.5|8220.7|8223.9|8221.1|8223.9|8221.1|8222.9|8220.1|3
1642032180000|2022-01-13 00:03:00|8223.4|8220.6|8223.9|8221.1|8223.9|8221.1|8223.4|8220.6|3
1642032190000|2022-01-13 00:03:10|8223.8|8221|8223.8|8221|8223.8|8221|8223.4|8220.6|6
1642032200000|2022-01-13 00:03:20|8223.9|8221.1|8223.9|8221.1|8223.9|8221.1|8223.4|8220.6|0
1642032210000|2022-01-13 00:03:30|8223|8220.2|8223|8220.2|8223.4|8220.6|8223|8220.2|0
1642032220000|2022-01-13 00:03:40|8223.1|8220.3|8223.9|8221.1|8224.5|8221.7|8223.1|8220.3|20
1642032230000|2022-01-13 00:03:50|8223.4|8220.6|8222.9|8220.1|8223.4|8220.6|8222.9|8220.1|3
1642032240000|2022-01-13 00:04:00|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|8221.9|8219.1|5
1642032250000|2022-01-13 00:04:10|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|1
1642032260000|2022-01-13 00:04:20|8222.4|8219.6|8222|8219.2|8222.4|8219.6|8221.9|8219.1|4
1642032270000|2022-01-13 00:04:30|8221.9|8219.1|8222|8219.2|8222.4|8219.6|8221.9|8219.1|2
1642032280000|2022-01-13 00:04:40|8222.4|8219.6|8222.4|8219.6|8222.5|8219.7|8221.9|8219.1|1
1642032290000|2022-01-13 00:04:50|8221.9|8219.1|8222.4|8219.6|8222.5|8219.7|8221.9|8219.1|3
1642032300000|2022-01-13 00:05:00|8221.9|8219.1|8221.9|8219.1|8221.9|8219.1|8221.8|8219|4
1642032310000|2022-01-13 00:05:10|8222.4|8219.6|8221.9|8219.1|8222.5|8219.7|8221.9|8219.1|5
1642032320000|2022-01-13 00:05:20|8222|8219.2|8222.9|8220.1|8222.9|8220.1|8221.9|8219.1|2
1642032340000|2022-01-13 00:05:40|8223|8220.2|8223.9|8221.1|8223.9|8221.1|8223|8220.2|8
1642032360000|2022-01-13 00:06:00|8225|8222.2|8224.9|8222.1|8225.1|8222.3|8224.9|8222.1|7
1642032370000|2022-01-13 00:06:10|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|0
1642032380000|2022-01-13 00:06:20|8224.5|8221.7|8224.9|8222.1|8224.9|8222.1|8224.5|8221.7|0
1642032390000|2022-01-13 00:06:30|8224.4|8221.6|8224|8221.2|8224.4|8221.6|8224|8221.2|2
1642032400000|2022-01-13 00:06:40|8223.9|8221.1|8224.5|8221.7|8224.5|8221.7|8223.9|8221.1|5
1642032410000|2022-01-13 00:06:50|8224|8221.2|8225.4|8222.6|8225.4|8222.6|8224|8221.2|2
1642032430000|2022-01-13 00:07:10|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|8225.3|8222.5|0
1642032440000|2022-01-13 00:07:20|8224.9|8222.1|8223.9|8221.1|8224.9|8222.1|8223.9|8221.1|0
1642032450000|2022-01-13 00:07:30|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|8224.3|8221.5|0
1642032470000|2022-01-13 00:07:50|8224.3|8221.5|8223.9|8221.1|8224.3|8221.5|8223.9|8221.1|0
1642032480000|2022-01-13 00:08:00|8223.8|8221|8223.8|8221|8223.8|8221|8223.8|8221|2
1642032490000|2022-01-13 00:08:10|8223.3|8220.5|8223.8|8221|8223.8|8221|8223.3|8220.5|3
1642032500000|2022-01-13 00:08:20|8223.9|8221.1|8228.5|8225.7|8230.1|8227.3|8223.9|8221.1|106
1642032510000|2022-01-13 00:08:30|8228|8225.2|8228.5|8225.7|8228.6|8225.8|8227.9|8225.1|6
1642032520000|2022-01-13 00:08:40|8228.7|8225.9|8229.6|8226.8|8229.7|8226.9|8228.7|8225.9|2
1642032530000|2022-01-13 00:08:50|8229.5|8226.7|8228.4|8225.6|8229.5|8226.7|8227.9|8225.1|8
1642032540000|2022-01-13 00:09:00|8228.5|8225.7|8228|8225.2|8228.9|8226.1|8227.9|8225.1|1
1642032550000|2022-01-13 00:09:10|8228.4|8225.6|8229.4|8226.6|8230.3|8227.5|8228.4|8225.6|8
1642032560000|2022-01-13 00:09:20|8229.5|8226.7|8228.4|8225.6|8229.5|8226.7|8228.4|8225.6|3
1642032570000|2022-01-13 00:09:30|8228.3|8225.5|8227.5|8224.7|8228.3|8225.5|8227.1|8224.3|3
1642032580000|2022-01-13 00:09:40|8227.9|8225.1|8228|8225.2|8228|8225.2|8227.9|8225.1|4
1642032590000|2022-01-13 00:09:50|8227.9|8225.1|8227.4|8224.6|8227.9|8225.1|8227.4|8224.6|5
1642032600000|2022-01-13 00:10:00|8227.5|8224.7|8227.9|8225.1|8227.9|8225.1|8227.5|8224.7|5
1642032610000|2022-01-13 00:10:10|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|1
1642032630000|2022-01-13 00:10:30|8227.9|8225.1|8227.5|8224.7|8227.9|8225.1|8227.5|8224.7|3
1642032640000|2022-01-13 00:10:40|8226.6|8223.8|8225.9|8223.1|8226.6|8223.8|8225.9|8223.1|4
1642032650000|2022-01-13 00:10:50|8225.8|8223|8225.8|8223|8225.8|8223|8225.8|8223|3
1642032660000|2022-01-13 00:11:00|8225.9|8223.1|8225.8|8223|8225.9|8223.1|8225.8|8223|2
1642032670000|2022-01-13 00:11:10|8225.9|8223.1|8225.9|8223.1|8225.9|8223.1|8225.8|8223|0
1642032680000|2022-01-13 00:11:20|||||||||3
1642032690000|2022-01-13 00:11:30|8225.8|8223|8225.8|8223|8225.8|8223|8225.8|8223|3
1642032700000|2022-01-13 00:11:40|8225.4|8222.6|8225.4|8222.6|8225.4|8222.6|8225.4|8222.6|0
1642032710000|2022-01-13 00:11:50|8225.8|8223|8225.9|8223.1|8225.9|8223.1|8225.8|8223|0
1642032720000|2022-01-13 00:12:00|8225.8|8223|8225.9|8223.1|8225.9|8223.1|8225.8|8223|0
1642032730000|2022-01-13 00:12:10|8225.8|8223|8224.9|8222.1|8225.9|8223.1|8224.9|8222.1|1
1642032750000|2022-01-13 00:12:30|8223.9|8221.1|8223.9|8221.1|8223.9|8221.1|8223.9|8221.1|6
1642032760000|2022-01-13 00:12:40|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|6
1642032770000|2022-01-13 00:12:50|||||||||1
1642032780000|2022-01-13 00:13:00|8224.4|8221.6|8224.9|8222.1|8224.9|8222.1|8224.4|8221.6|0
1642032800000|2022-01-13 00:13:20|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|8224.4|8221.6|0
1642032840000|2022-01-13 00:14:00|8224.9|8220.9|8223.4|8220.6|8224.9|8221.5|8223.4|8220.6|4
1642032850000|2022-01-13 00:14:10|8223.5|8220.7|8222.9|8220.1|8223.5|8220.7|8222.9|8220.1|1
1642032870000|2022-01-13 00:14:30|8222|8219.2|8222.9|8220.1|8222.9|8220.1|8222|8219.2|6
1642032880000|2022-01-13 00:14:40|||||||||2
1642032900000|2022-01-13 00:15:00|8222.5|8219.7|8222.9|8220.1|8222.9|8220.1|8222.5|8219.7|0
1642032910000|2022-01-13 00:15:10|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|1
1642032920000|2022-01-13 00:15:20|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|2
1642032930000|2022-01-13 00:15:30|8223.3|8220.5|8223.9|8221.1|8223.9|8221.1|8223|8220.2|3
1642032940000|2022-01-13 00:15:40|8223.4|8220.6|8223.4|8220.6|8223.4|8220.6|8223.4|8220.6|1
1642032950000|2022-01-13 00:15:50|8223|8220.2|8222.9|8220.1|8223.4|8220.6|8222.9|8220.1|0
1642032960000|2022-01-13 00:16:00|8223.4|8220.6|8223.8|8221|8223.8|8221|8223.4|8220.6|3
1642032970000|2022-01-13 00:16:10|||||||||1
1642032990000|2022-01-13 00:16:30|8223.9|8221.1|8223.8|8221|8223.9|8221.1|8223.8|8221|0
1642033000000|2022-01-13 00:16:40|8223.4|8220.6|8223.4|8220.6|8223.9|8221.1|8223.4|8220.6|0
1642033010000|2022-01-13 00:16:50|||||||||1
1642033020000|2022-01-13 00:17:00|8223.3|8220.5|8222.4|8219.6|8223.3|8220.5|8221.9|8219.1|6
1642033030000|2022-01-13 00:17:10|8222.5|8219.7|8223.8|8221|8223.8|8221|8222.5|8219.7|3
1642033050000|2022-01-13 00:17:30|8223.3|8220.5|8223.8|8221|8223.8|8221|8223.3|8220.5|3
1642033060000|2022-01-13 00:17:40|8223.3|8220.5|8223.8|8221|8223.8|8221|8223.3|8220.5|0
1642033070000|2022-01-13 00:17:50|8223.7|8220.9|8222.8|8220|8223.7|8220.9|8222.8|8220|13
1642033080000|2022-01-13 00:18:00|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|0
1642033090000|2022-01-13 00:18:10|8222.4|8219.6|8222.4|8219.6|8222.4|8219.6|8222.4|8219.6|2
1642033100000|2022-01-13 00:18:20|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|0
1642033110000|2022-01-13 00:18:30|8223.3|8220.5|8223.4|8220.6|8223.4|8220.6|8222.9|8220.1|3
1642033120000|2022-01-13 00:18:40|8223.3|8220.5|8222.9|8220.1|8223.3|8220.5|8222.9|8220.1|0
1642033130000|2022-01-13 00:18:50|8223|8220.2|8223.3|8220.5|8223.4|8220.6|8223|8220.2|0
1642033140000|2022-01-13 00:19:00|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|0
1642033190000|2022-01-13 00:19:50|8223|8220.2|8223.4|8220.6|8223.4|8220.6|8223|8220.2|2
1642033200000|2022-01-13 00:20:00|8223.5|8220.7|8223.4|8220.6|8223.5|8220.7|8223.3|8220.5|0
1642033210000|2022-01-13 00:20:10|8223.3|8220.5|8223.3|8220.5|8223.4|8220.6|8223.3|8220.5|1
1642033220000|2022-01-13 00:20:20|8223.4|8220.6|8223.9|8221.1|8223.9|8221.1|8223.4|8220.6|10
1642033230000|2022-01-13 00:20:30|8223.5|8220.7|8223.9|8221.1|8223.9|8221.1|8223.5|8220.7|0
1642033240000|2022-01-13 00:20:40|8224|8221.2|8224.9|8222.1|8224.9|8222.1|8224|8221.2|2
1642033260000|2022-01-13 00:21:00|8224.8|8222|8224.8|8222|8224.8|8222|8224.8|8222|3
1642033270000|2022-01-13 00:21:10|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|0
1642033280000|2022-01-13 00:21:20|8224.8|8222|8224.9|8222.1|8224.9|8222.1|8224.8|8222|0
1642033290000|2022-01-13 00:21:30|||||||||1
1642033310000|2022-01-13 00:21:50|8224.8|8222|8224.9|8222.1|8224.9|8222.1|8224.8|8222|2
1642033320000|2022-01-13 00:22:00|8225|8222.2|8224.9|8222.1|8225.4|8222.6|8224.9|8222.1|12
1642033330000|2022-01-13 00:22:10|8225|8222.2|8225.4|8222.6|8225.4|8222.6|8225|8222.2|1
1642033340000|2022-01-13 00:22:20|8225|8222.2|8224.9|8222.1|8225|8222.2|8224.9|8222.1|0
1642033350000|2022-01-13 00:22:30|8225|8222.2|8224.9|8222.1|8225|8222.2|8224.9|8222.1|0
1642033360000|2022-01-13 00:22:40|8225|8222.2|8223.9|8221.1|8225|8222.2|8223.5|8220.7|5
1642033370000|2022-01-13 00:22:50|8223.5|8220.7|8223.5|8220.7|8223.5|8220.7|8223.5|8220.7|0
1642033380000|2022-01-13 00:23:00|8223.9|8221.1|8223.9|8221.1|8223.9|8221.1|8223.5|8220.7|8
1642033400000|2022-01-13 00:23:20|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|8224.3|8221.5|0
1642033440000|2022-01-13 00:24:00|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|4
1642033460000|2022-01-13 00:24:20|8224.3|8221.5|8224.8|8222|8224.8|8222|8224.3|8221.5|6
1642033470000|2022-01-13 00:24:30|8224.9|8222.1|8224.4|8221.6|8224.9|8222.1|8224.4|8221.6|2
1642033490000|2022-01-13 00:24:50|8224.5|8221.7|8224.9|8222.1|8224.9|8222.1|8224.5|8221.7|1
1642033500000|2022-01-13 00:25:00|8224.8|8222|8224.9|8222.1|8224.9|8222.1|8224.8|8222|0
1642033510000|2022-01-13 00:25:10|8225.3|8222.5|8225.9|8223.1|8226.4|8223.6|8225.3|8222.5|7
1642033520000|2022-01-13 00:25:20|8226|8223.2|8225.9|8223.1|8226|8223.2|8225.5|8222.7|0
1642033530000|2022-01-13 00:25:30|8226.3|8223.5|8225.4|8222.6|8226.3|8223.5|8225.4|8222.6|0
1642033540000|2022-01-13 00:25:40|8225.3|8222.5|8225.9|8223.1|8225.9|8223.1|8225.3|8222.5|1
1642033570000|2022-01-13 00:26:10|8225.5|8222.7|8224.9|8222.1|8225.5|8222.7|8224.9|8222.1|2
1642033580000|2022-01-13 00:26:20|8224.8|8222|8224.8|8222|8224.8|8222|8224.8|8222|0
1642033590000|2022-01-13 00:26:30|8224.9|8222.1|8224.8|8222|8224.9|8222.1|8224.8|8222|0
1642033600000|2022-01-13 00:26:40|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|0
1642033620000|2022-01-13 00:27:00|8225.3|8222.5|8224|8221.2|8225.3|8222.5|8223.9|8221.1|13
1642033630000|2022-01-13 00:27:10|8224.4|8221.6|8224.4|8221.6|8224.5|8221.7|8224.4|8221.6|1
1642033640000|2022-01-13 00:27:20|8224.5|8221.7|8225|8222.2|8225.9|8223.1|8224.5|8221.7|5
1642033650000|2022-01-13 00:27:30|8225.1|8222.3|8224.9|8222.1|8225.1|8222.3|8224.9|8222.1|1
1642033660000|2022-01-13 00:27:40|8225|8222.2|8225|8222.2|8225|8222.2|8224.9|8222.1|0
1642033680000|2022-01-13 00:28:00|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|8224.9|8222.1|0
1642033690000|2022-01-13 00:28:10|8224.5|8221.7|8224.5|8221.7|8224.5|8221.7|8224.5|8221.7|0
1642033720000|2022-01-13 00:28:40|||||||||1
1642033730000|2022-01-13 00:28:50|8224|8221.2|8223.9|8221.1|8224|8221.2|8223.9|8221.1|6
1642033740000|2022-01-13 00:29:00|8224|8221.2|8224|8221.2|8224|8221.2|8223.9|8221.1|1
1642033750000|2022-01-13 00:29:10|8223.5|8220.7|8223|8220.2|8223.5|8220.7|8223|8220.2|3
1642033760000|2022-01-13 00:29:20|8222.9|8220.1|8221.9|8219.1|8222.9|8220.1|8221.5|8218.7|6
1642033770000|2022-01-13 00:29:30|8222|8219.2|8221.9|8219.1|8222.5|8219.7|8221.9|8219.1|1
1642033790000|2022-01-13 00:29:50|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|8222|8219.2|4
1642033800000|2022-01-13 00:30:00|8223.5|8220.7|8225|8222.2|8225|8222.2|8223.5|8220.7|5
1642033810000|2022-01-13 00:30:10|8225.1|8222.3|8224.9|8222.1|8225.1|8222.3|8224.9|8222.1|1
1642033820000|2022-01-13 00:30:20|8224.8|8222|8224.9|8222.1|8224.9|8222.1|8224.4|8221.6|0
1642033850000|2022-01-13 00:30:50|8225|8222.2|8225.5|8222.7|8225.5|8222.7|8225|8222.2|0
1642033860000|2022-01-13 00:31:00|8225.4|8222.6|8225.1|8222.3|8225.4|8222.6|8225|8222.2|0
1642033870000|2022-01-13 00:31:10|8225.5|8222.7|8225|8222.2|8225.5|8222.7|8225|8222.2|0
1642033880000|2022-01-13 00:31:20|8225.1|8222.3|8225.5|8222.7|8225.5|8222.7|8225.1|8222.3|0
1642033890000|2022-01-13 00:31:30|8225.4|8222.6|8225.5|8222.7|8225.5|8222.7|8225|8222.2|0
1642033900000|2022-01-13 00:31:40|8225|8222.2|8225.5|8222.7|8225.5|8222.7|8225|8222.2|2
1642033930000|2022-01-13 00:32:10|8225|8222.2|8225|8222.2|8225.5|8222.7|8225|8222.2|3
1642033940000|2022-01-13 00:32:20|8225.1|8222.3|8225.5|8222.7|8225.5|8222.7|8225.1|8222.3|0
1642033950000|2022-01-13 00:32:30|8225.1|8222.3|8225.5|8222.7|8225.5|8222.7|8225.1|8222.3|1
1642033970000|2022-01-13 00:32:50|||||||||1
1642033990000|2022-01-13 00:33:10|8225.1|8222.3|8226.1|8223.3|8226.1|8223.3|8225|8222.2|4
1642034000000|2022-01-13 00:33:20|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|3
1642034010000|2022-01-13 00:33:30|8227|8224.2|8227.5|8224.7|8227.5|8224.7|8227|8224.2|7
1642034020000|2022-01-13 00:33:40|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|1
1642034030000|2022-01-13 00:33:50|8228|8225.2|8228.9|8226.1|8228.9|8226.1|8228|8225.2|9
1642034040000|2022-01-13 00:34:00|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|5
1642034050000|2022-01-13 00:34:10|8228|8225.2|8228.9|8226.1|8228.9|8226.1|8228|8225.2|4
1642034060000|2022-01-13 00:34:20|8229|8226.2|8229.9|8227.1|8229.9|8227.1|8229|8226.2|3
1642034070000|2022-01-13 00:34:30|8229.8|8227|8229.9|8227.1|8229.9|8227.1|8229.5|8226.7|1
1642034080000|2022-01-13 00:34:40|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|8229.5|8226.7|0
1642034090000|2022-01-13 00:34:50|8230.3|8227.5|8232.5|8229.7|8232.5|8229.7|8230.3|8227.5|135
1642034100000|2022-01-13 00:35:00|||||||||4
1642034110000|2022-01-13 00:35:10|8232.1|8229.3|8231.4|8228.6|8232.1|8229.3|8230.9|8228.1|9
1642034120000|2022-01-13 00:35:20|8231.3|8228.5|8230.9|8228.1|8231.4|8228.6|8230.9|8228.1|6
1642034130000|2022-01-13 00:35:30|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|13
1642034170000|2022-01-13 00:36:10|8229.8|8227|8228.9|8226.1|8229.8|8227|8228.9|8226.1|10
1642034180000|2022-01-13 00:36:20|||||||||1
1642034190000|2022-01-13 00:36:30|8229|8226.2|8229|8226.2|8229|8226.2|8229|8226.2|6
1642034200000|2022-01-13 00:36:40|8228.9|8226.1|8229.5|8226.7|8229.5|8226.7|8228.9|8226.1|1
1642034220000|2022-01-13 00:37:00|8229.4|8226.6|8228.9|8226.1|8229.4|8226.6|8228.9|8226.1|5
1642034260000|2022-01-13 00:37:40|8228.8|8226|8227.9|8225.1|8228.8|8226|8227.9|8225.1|0
1642034290000|2022-01-13 00:38:10|||||||||2
1642034300000|2022-01-13 00:38:20|||||||||1
1642034320000|2022-01-13 00:38:40|||||||||1
1642034340000|2022-01-13 00:39:00|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|0
1642034360000|2022-01-13 00:39:20|8227|8224.2|8227|8224.2|8227|8224.2|8227|8224.2|3
1642034370000|2022-01-13 00:39:30|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|8227.5|8224.7|0
1642034380000|2022-01-13 00:39:40|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|1
1642034400000|2022-01-13 00:40:00|8226.5|8223.7|8226.9|8224.1|8226.9|8224.1|8226.5|8223.7|2
1642034410000|2022-01-13 00:40:10|||||||||1
1642034420000|2022-01-13 00:40:20|8226.5|8223.7|8226.5|8223.7|8226.5|8223.7|8226.5|8223.7|0
1642034440000|2022-01-13 00:40:40|||||||||1
1642034450000|2022-01-13 00:40:50|8226.9|8224.1|8227|8224.2|8227.5|8224.7|8226.9|8224.1|2
1642034490000|2022-01-13 00:41:30|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|8227.1|8224.3|0
1642034500000|2022-01-13 00:41:40|8227.5|8224.7|8227|8224.2|8227.5|8224.7|8227|8224.2|1
1642034520000|2022-01-13 00:42:00|8227.1|8224.3|8228|8225.2|8228|8225.2|8227.1|8224.3|4
1642034530000|2022-01-13 00:42:10|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|8227.8|8225|3
1642034560000|2022-01-13 00:42:40|8228|8225.2|8228|8225.2|8228|8225.2|8228|8225.2|1
1642034580000|2022-01-13 00:43:00|||||||||1
1642034600000|2022-01-13 00:43:20|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|2
1642034620000|2022-01-13 00:43:40|8228|8225.2|8228.4|8225.6|8228.4|8225.6|8227.9|8225.1|1
1642034630000|2022-01-13 00:43:50|8228.9|8226.1|8228.9|8226.1|8228.9|8226.1|8228.5|8225.7|2
1642034650000|2022-01-13 00:44:10|8228.8|8226|8226.5|8223.7|8228.8|8226|8226.5|8223.7|11
1642034660000|2022-01-13 00:44:20|8226.4|8223.6|8226|8223.2|8226.9|8224.1|8226|8223.2|4
1642034670000|2022-01-13 00:44:30|||||||||3
1642034680000|2022-01-13 00:44:40|8228.9|8226.1|8226.9|8224.1|8228.9|8226.1|8226.9|8224.1|32
1642034690000|2022-01-13 00:44:50|8226.5|8223.7|8227.4|8224.6|8227.4|8224.6|8226|8223.2|3
1642034700000|2022-01-13 00:45:00|8227.5|8224.7|8227.8|8225|8227.9|8225.1|8227.4|8224.6|1
1642034710000|2022-01-13 00:45:10|8227.4|8224.6|8227.4|8224.6|8227.9|8225.1|8227|8224.2|3
1642034720000|2022-01-13 00:45:20|8227.5|8224.7|8227.4|8224.6|8227.5|8224.7|8227.4|8224.6|0
1642034730000|2022-01-13 00:45:30|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|8227.3|8224.5|0
1642034740000|2022-01-13 00:45:40|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|8226.9|8224.1|0
1642034770000|2022-01-13 00:46:10|8227|8224.2|8227|8224.2|8227|8224.2|8227|8224.2|2
1642034780000|2022-01-13 00:46:20|8227.1|8224.3|8227.5|8224.7|8227.5|8224.7|8227.1|8224.3|0
1642034790000|2022-01-13 00:46:30|8227.4|8224.6|8229.4|8226.6|8229.4|8226.6|8227.4|8224.6|5
1642034800000|2022-01-13 00:46:40|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|1
1642034820000|2022-01-13 00:47:00|8230|8227.2|8231.9|8229.1|8231.9|8229.1|8230|8227.2|27
1642034830000|2022-01-13 00:47:10|8231.8|8229|8230.9|8228.1|8231.8|8229|8230.9|8228.1|3
1642034840000|2022-01-13 00:47:20|8230.8|8228|8229.9|8227.1|8230.8|8228|8229.9|8227.1|6
1642034870000|2022-01-13 00:47:50|8229.7|8226.9|8229.4|8226.6|8229.7|8226.9|8228.9|8226.1|8
1642034880000|2022-01-13 00:48:00|8229.5|8226.7|8229.9|8227.1|8229.9|8227.1|8229.5|8226.7|0
1642034900000|2022-01-13 00:48:20|||||||||2
1642034910000|2022-01-13 00:48:30|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|2
1642034920000|2022-01-13 00:48:40|8229.5|8226.7|8229.9|8227.1|8229.9|8227.1|8229.5|8226.7|0
1642034930000|2022-01-13 00:48:50|8229.5|8226.7|8228.9|8226.1|8229.5|8226.7|8228.9|8226.1|0
1642034940000|2022-01-13 00:49:00|8229.3|8226.5|8229.8|8227|8229.9|8227.1|8229.3|8226.5|1
1642034960000|2022-01-13 00:49:20|8229.9|8227.1|8229.8|8227|8229.9|8227.1|8229.8|8227|0
1642034980000|2022-01-13 00:49:40|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|8229.9|8227.1|0
1642034990000|2022-01-13 00:49:50|8229.8|8227|8229.8|8227|8229.8|8227|8229.8|8227|0
1642035000000|2022-01-13 00:50:00|8229.7|8226.9|8229.8|8227|8229.8|8227|8229.7|8226.9|1
1642035020000|2022-01-13 00:50:20|||||||||1
1642035030000|2022-01-13 00:50:30|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|8229.4|8226.6|2
1642035040000|2022-01-13 00:50:40|8229.5|8226.7|8229.9|8227.1|8229.9|8227.1|8229.5|8226.7|0
1642035050000|2022-01-13 00:50:50|||||||||1
1642035070000|2022-01-13 00:51:10|8229.8|8227|8229.8|8227|8229.8|8227|8229.8|8227|4
1642035080000|2022-01-13 00:51:20|8229.3|8226.5|8228.9|8226.1|8229.3|8226.5|8228.9|8226.1|0
1642035090000|2022-01-13 00:51:30|8229|8226.2|8228.9|8226.1|8229|8226.2|8228.9|8226.1|1
1642035110000|2022-01-13 00:51:50|8228.4|8225.6|8228.4|8225.6|8228.5|8225.7|8228.4|8225.6|1
1642035120000|2022-01-13 00:52:00|8228.3|8225.5|8228.9|8226.1|8229.4|8226.6|8228.3|8225.5|3
1642035160000|2022-01-13 00:52:40|8229|8226.2|8228.5|8225.7|8229|8226.2|8228|8225.2|0
1642035180000|2022-01-13 00:53:00|8228.4|8225.6|8228.9|8226.1|8228.9|8226.1|8228.4|8225.6|1
1642035190000|2022-01-13 00:53:10|8229.4|8226.6|8229.4|8226.6|8229.9|8227.1|8229.4|8226.6|1
1642035200000|2022-01-13 00:53:20|8229.5|8226.7|8229.4|8226.6|8229.9|8227.1|8229|8226.2|6
1642035210000|2022-01-13 00:53:30|8229.3|8226.5|8227.9|8225.1|8229.3|8226.5|8227.9|8225.1|8
1642035220000|2022-01-13 00:53:40|8227.8|8225|8226.9|8224.1|8227.8|8225|8226.9|8224.1|10
1642035230000|2022-01-13 00:53:50|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|8227.9|8225.1|1
1642035240000|2022-01-13 00:54:00|8228.3|8225.5|8228.4|8225.6|8228.4|8225.6|8228.3|8225.5|2
1642035250000|2022-01-13 00:54:10|8228.8|8226|8230.4|8227.6|8230.8|8228|8228.4|8225.6|9
1642035260000|2022-01-13 00:54:20|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|0
1642035310000|2022-01-13 00:55:10|8230.8|8228|8230|8227.2|8230.8|8228|8230|8227.2|1
1642035320000|2022-01-13 00:55:20|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|5
1642035340000|2022-01-13 00:55:40|8230.5|8227.7|8230.5|8227.7|8230.5|8227.7|8230.5|8227.7|0
1642035350000|2022-01-13 00:55:50|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|2
1642035380000|2022-01-13 00:56:20|||||||||1
1642035390000|2022-01-13 00:56:30|||||||||1
1642035410000|2022-01-13 00:56:50|8230|8227.2|8230|8227.2|8230|8227.2|8230|8227.2|3
1642035420000|2022-01-13 00:57:00|8230.4|8227.6|8230|8227.2|8230.4|8227.6|8230|8227.2|2
1642035430000|2022-01-13 00:57:10|8229.9|8227.1|8230|8227.2|8230|8227.2|8229.9|8227.1|2
1642035440000|2022-01-13 00:57:20|8229.9|8227.1|8230.5|8227.7|8230.5|8227.7|8229.9|8227.1|1
1642035450000|2022-01-13 00:57:30|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|8230.9|8228.1|5
1642035480000|2022-01-13 00:58:00|8230.5|8227.7|8230|8227.2|8230.5|8227.7|8230|8227.2|2
1642035500000|2022-01-13 00:58:20|8230.4|8227.6|8230|8227.2|8230.4|8227.6|8230|8227.2|0
1642035510000|2022-01-13 00:58:30|8230.4|8227.6|8230.9|8228.1|8230.9|8228.1|8230.4|8227.6|0
1642035560000|2022-01-13 00:59:20|||||||||1
1642035570000|2022-01-13 00:59:30|8230|8227.2|8230|8227.2|8230|8227.2|8230|8227.2|1
1642035580000|2022-01-13 00:59:40|8230.4|8227.6|8230.9|8228.1|8230.9|8228.1|8230.4|8227.6|0
1642035590000|2022-01-13 00:59:50|8231|8228.2|8231.4|8228.6|8231.9|8229.1|8231|8228.2|8
1642035600000|2022-01-13 01:00:00|8232|8229.2|8235.1|8232.3|8237.1|8234.3|8232|8229.2|270
1642035610000|2022-01-13 01:00:10|8234.9|8232.1|8236.1|8233.3|8236.1|8233.3|8232.6|8229.8|40
1642035620000|2022-01-13 01:00:20|8237.1|8234.3|8235.1|8232.3|8237.1|8234.3|8235.1|8232.3|33
1642035630000|2022-01-13 01:00:30|8234.6|8231.8|8235|8232.2|8235.1|8232.3|8234.1|8231.3|29
1642035640000|2022-01-13 01:00:40|8235.1|8232.3|8236.1|8233.3|8236.1|8233.3|8235.1|8232.3|30
1642035650000|2022-01-13 01:00:50|8236|8233.2|8237.6|8234.8|8237.6|8234.8|8236|8233.2|56
1642035660000|2022-01-13 01:01:00|8236.6|8233.8|8234|8231.2|8236.6|8233.8|8234|8231.2|82
1642035670000|2022-01-13 01:01:10|8233|8230.2|8233|8230.2|8234|8231.2|8232|8229.2|46
1642035680000|2022-01-13 01:01:20|8233.6|8230.8|8232|8229.2|8234|8231.2|8231.5|8228.7|26
1642035690000|2022-01-13 01:01:30|8232.5|8229.7|8233.5|8230.7|8234|8231.2|8232.5|8229.7|4
1642035700000|2022-01-13 01:01:40|8233.6|8230.8|8236.6|8233.8|8237|8234.2|8233.6|8230.8|39
1642035710000|2022-01-13 01:01:50|8236.5|8233.7|8234.6|8231.8|8236.6|8233.8|8234.6|8231.8|24
1642035720000|2022-01-13 01:02:00|8235.1|8232.3|8237|8234.2|8237.6|8234.8|8235.1|8232.3|35
1642035730000|2022-01-13 01:02:10|8236.9|8234.1|8234|8231.2|8236.9|8234.1|8234|8231.2|11
1642035740000|2022-01-13 01:02:20|8234.1|8231.3|8235|8232.2|8235|8232.2|8234.1|8231.3|4
1642035750000|2022-01-13 01:02:30|8235.2|8232.4|8237|8234.2|8237|8234.2|8235.2|8232.4|12
1642035760000|2022-01-13 01:02:40|8236.5|8233.7|8240|8237.2|8240.1|8237.3|8236.5|8233.7|28
1642035770000|2022-01-13 01:02:50|8240.1|8237.3|8240|8237.2|8241|8238.2|8239.5|8236.7|21
1642035780000|2022-01-13 01:03:00|8240.1|8237.3|8241|8238.2|8241.6|8238.8|8240|8237.2|40
1642035790000|2022-01-13 01:03:10|8241.2|8238.4|8241|8238.2|8241.6|8238.8|8240.5|8237.7|34
1642035800000|2022-01-13 01:03:20|8241.5|8238.7|8241|8238.2|8241.5|8238.7|8240.5|8237.7|18
1642035810000|2022-01-13 01:03:30|8240.5|8237.7|8240.5|8237.7|8240.5|8237.7|8240.5|8237.7|10
1642035820000|2022-01-13 01:03:40|8240|8237.2|8239.1|8236.3|8240|8237.2|8239.1|8236.3|6
1642035830000|2022-01-13 01:03:50|8239|8236.2|8238|8235.2|8239|8236.2|8237.6|8234.8|11
1642035840000|2022-01-13 01:04:00|8237.5|8234.7|8235.9|8233.1|8237.5|8234.7|8235|8232.2|21
1642035850000|2022-01-13 01:04:10|8235|8232.2|8235|8232.2|8235.5|8232.7|8235|8232.2|2
1642035860000|2022-01-13 01:04:20|8233.6|8230.8|8233|8230.2|8234.5|8231.7|8233|8230.2|20
1642035870000|2022-01-13 01:04:30|8233.6|8230.8|8233.6|8230.8|8233.6|8230.8|8233.6|8230.8|7
1642035880000|2022-01-13 01:04:40|8234.6|8231.8|8234|8231.2|8234.6|8231.8|8233.5|8230.7|21
1642035890000|2022-01-13 01:04:50|8234.5|8231.7|8235.1|8232.3|8235.1|8232.3|8234.5|8231.7|14
1642035900000|2022-01-13 01:05:00|8235|8232.2|8237.5|8234.7|8237.6|8234.8|8235|8232.2|14
1642035910000|2022-01-13 01:05:10|8237.6|8234.8|8237.1|8234.3|8238|8235.2|8237.1|8234.3|11
1642035920000|2022-01-13 01:05:20|8237.5|8234.7|8237.6|8234.8|8237.6|8234.8|8237|8234.2|3
1642035930000|2022-01-13 01:05:30|8237|8234.2|8237|8234.2|8237.1|8234.3|8237|8234.2|4
1642035940000|2022-01-13 01:05:40|8237.1|8234.3|8237.1|8234.3|8237.1|8234.3|8237.1|8234.3|1
1642035950000|2022-01-13 01:05:50|8237.6|8234.8|8238.1|8235.3|8238.5|8235.7|8237.6|8234.8|6
1642035960000|2022-01-13 01:06:00|8238.5|8235.7|8238|8235.2|8238.5|8235.7|8238|8235.2|4
1642035970000|2022-01-13 01:06:10|8237.6|8234.8|8239|8236.2|8239.6|8236.8|8237.6|8234.8|11
1642035980000|2022-01-13 01:06:20|||||||||3
1642035990000|2022-01-13 01:06:30|8239.1|8236.3|8239|8236.2|8239.5|8236.7|8239|8236.2|10
1642036000000|2022-01-13 01:06:40|8238.6|8235.8|8238.6|8235.8|8238.6|8235.8|8237.6|8234.8|12
1642036010000|2022-01-13 01:06:50|8239|8236.2|8238.6|8235.8|8239|8236.2|8238.6|8235.8|1
1642036020000|2022-01-13 01:07:00|8239.1|8236.3|8238|8235.2|8239.1|8236.3|8238|8235.2|30
1642036030000|2022-01-13 01:07:10|8237.6|8234.8|8237|8234.2|8238|8235.2|8237|8234.2|9
1642036040000|2022-01-13 01:07:20|8237.2|8234.4|8238.2|8235.4|8238.6|8235.8|8237.2|8234.4|8
1642036050000|2022-01-13 01:07:30|8238.6|8235.8|8239.6|8236.8|8239.6|8236.8|8238.6|8235.8|4
1642036060000|2022-01-13 01:07:40|8238.8|8236|8238.5|8235.7|8239.6|8236.8|8238.5|8235.7|9
1642036070000|2022-01-13 01:07:50|8238.1|8235.3|8239|8236.2|8239|8236.2|8238|8235.2|11
1642036080000|2022-01-13 01:08:00|8239.4|8236.6|8238.5|8235.7|8239.4|8236.6|8237.6|8234.8|7
1642036090000|2022-01-13 01:08:10|8238.6|8235.8|8238.5|8235.7|8238.6|8235.8|8238.4|8235.6|1
1642036100000|2022-01-13 01:08:20|8237.6|8234.8|8235.6|8232.8|8238|8235.2|8235.6|8232.8|18
1642036110000|2022-01-13 01:08:30|8235.1|8232.3|8234.6|8231.8|8235.6|8232.8|8234|8231.2|20
1642036120000|2022-01-13 01:08:40|8234.5|8231.7|8234.1|8231.3|8234.6|8231.8|8234|8231.2|7
1642036130000|2022-01-13 01:08:50|8234|8231.2|8234|8231.2|8234|8231.2|8232.6|8229.8|14
1642036140000|2022-01-13 01:09:00|8234.2|8231.4|8234|8231.2|8235.4|8232.6|8233.4|8230.6|31
1642036150000|2022-01-13 01:09:10|8233.9|8231.1|8230|8227.2|8233.9|8231.1|8230|8227.2|27
1642036160000|2022-01-13 01:09:20|8230.1|8227.3|8231|8228.2|8231.4|8228.6|8230.1|8227.3|11
1642036170000|2022-01-13 01:09:30|8231.1|8228.3|8230|8227.2|8231.5|8228.7|8230|8227.2|9
1642036180000|2022-01-13 01:09:40|8229.6|8226.8|8228.6|8225.8|8229.6|8226.8|8228|8225.2|15
1642036190000|2022-01-13 01:09:50|8228.5|8225.7|8227|8224.2|8228.6|8225.8|8227|8224.2|21
1642036200000|2022-01-13 01:10:00|8227.2|8224.4|8229|8226.2|8229.1|8226.3|8227.1|8224.3|12
1642036210000|2022-01-13 01:10:10|8229.1|8226.3|8229|8226.2|8229.6|8226.8|8229|8226.2|5
1642036220000|2022-01-13 01:10:20|8229.1|8226.3|8230.6|8227.8|8230.6|8227.8|8229.1|8226.3|4
1642036230000|2022-01-13 01:10:30|8231|8228.2|8233|8230.2|8233|8230.2|8231|8228.2|19
1642036240000|2022-01-13 01:10:40|8233.2|8230.4|8235|8232.2|8235|8232.2|8233.2|8230.4|6
1642036250000|2022-01-13 01:10:50|8234.1|8231.3|8234|8231.2|8234.6|8231.8|8234|8231.2|9
1642036260000|2022-01-13 01:11:00|8234.1|8231.3|8233|8230.2|8234.6|8231.8|8232|8229.2|11
1642036270000|2022-01-13 01:11:10|8233.1|8230.3|8232.9|8230.1|8234|8231.2|8232.4|8229.6|16
1642036280000|2022-01-13 01:11:20|8232.5|8229.7|8231|8228.2|8232.5|8229.7|8231|8228.2|2
1642036290000|2022-01-13 01:11:30|8230.9|8228.1|8231|8228.2|8231|8228.2|8230.9|8228.1|2
1642036300000|2022-01-13 01:11:40|8230.9|8228.1|8232|8229.2|8232.4|8229.6|8230.9|8228.1|9
1642036310000|2022-01-13 01:11:50|8231.9|8229.1|8229.9|8227.1|8231.9|8229.1|8229.9|8227.1|6
1642036320000|2022-01-13 01:12:00|8230|8227.2|8230|8227.2|8230|8227.2|8230|8227.2|0
1642036340000|2022-01-13 01:12:20|8229.9|8227.1|8229|8226.2|8229.9|8227.1|8229|8226.2|5
1642036350000|2022-01-13 01:12:30|||||||||5
1642036360000|2022-01-13 01:12:40|8228.9|8226.1|8228.9|8226.1|8229|8226.2|8228|8225.2|15
1642036370000|2022-01-13 01:12:50|8228.4|8225.6|8227.5|8224.7|8228.4|8225.6|8227.4|8224.6|10
1642036380000|2022-01-13 01:13:00|8228|8225.2|8228.1|8225.3|8228.6|8225.8|8228|8225.2|23
1642036390000|2022-01-13 01:13:10|8228.2|8225.4|8228.1|8225.3|8229|8226.2|8228|8225.2|13
1642036400000|2022-01-13 01:13:20|8228|8225.2|8228|8225.2|8228|8225.2|8228|8225.2|0
1642036410000|2022-01-13 01:13:30|8228.6|8225.8|8228.1|8225.3|8229|8226.2|8228|8225.2|11
1642036420000|2022-01-13 01:13:40|8228|8225.2|8229.5|8226.7|8229.5|8226.7|8228|8225.2|4
1642036430000|2022-01-13 01:13:50|8229.6|8226.8|8231|8228.2|8231|8228.2|8229.6|8226.8|19
1642036440000|2022-01-13 01:14:00|8231.6|8228.8|8231.1|8228.3|8232|8229.2|8230.6|8227.8|152
1642036450000|2022-01-13 01:14:10|||||||||3
1642036460000|2022-01-13 01:14:20|8231|8228.2|8229.1|8226.3|8231|8228.2|8229|8226.2|7
1642036470000|2022-01-13 01:14:30|8229.2|8226.4|8229|8226.2|8229.6|8226.8|8228.6|8225.8|1
1642036480000|2022-01-13 01:14:40|8228.2|8225.4|8228|8225.2|8228.2|8225.4|8228|8225.2|1
1642036490000|2022-01-13 01:14:50|8228.1|8225.3|8229.6|8226.8|8229.6|8226.8|8228.1|8225.3|4
1642036500000|2022-01-13 01:15:00|8229.5|8226.7|8229.5|8226.7|8230|8227.2|8229|8226.2|3
1642036510000|2022-01-13 01:15:10|8229.6|8226.8|8230.5|8227.7|8230.5|8227.7|8229.6|8226.8|2
1642036520000|2022-01-13 01:15:20|8230.1|8227.3|8229|8226.2|8230.1|8227.3|8229|8226.2|3
1642036530000|2022-01-13 01:15:30|8228|8225.2|8228|8225.2|8228.1|8225.3|8228|8225.2|9
1642036540000|2022-01-13 01:15:40|8228.1|8225.3|8227.6|8224.8|8228.1|8225.3|8227.6|8224.8|0
1642036550000|2022-01-13 01:15:50|8227.4|8224.6|8227.4|8224.6|8227.6|8224.8|8226.6|8223.8|13
1642036560000|2022-01-13 01:16:00|8227.6|8224.8|8226|8223.2|8227.6|8224.8|8226|8223.2|25
1642036570000|2022-01-13 01:16:10|8225|8222.2|8223.1|8220.3|8225|8222.2|8223.1|8220.3|55
1642036580000|2022-01-13 01:16:20|8223|8220.2|8223.6|8220.8|8224.6|8221.8|8223|8220.2|21
1642036590000|2022-01-13 01:16:30|8223.4|8220.6|8224|8221.2|8224.4|8221.6|8223.4|8220.6|15
1642036600000|2022-01-13 01:16:40|8223.8|8221|8223|8220.2|8223.8|8221|8222.6|8219.8|8
1642036610000|2022-01-13 01:16:50|8222.6|8219.8|8223.5|8220.7|8223.6|8220.8|8222.4|8219.6|14
1642036620000|2022-01-13 01:17:00|8223.4|8220.6|8223|8220.2|8223.6|8220.8|8223|8220.2|4
1642036630000|2022-01-13 01:17:10|||||||||3
1642036640000|2022-01-13 01:17:20|8222|8219.2|8221|8218.2|8222.1|8219.3|8221|8218.2|21
1642036650000|2022-01-13 01:17:30|8220.9|8218.1|8221|8218.2|8221.1|8218.3|8220.1|8217.3|10
1642036660000|2022-01-13 01:17:40|8221.1|8218.3|8221|8218.2|8223|8220.2|8221|8218.2|16
1642036670000|2022-01-13 01:17:50|8221.2|8218.4|8221.1|8218.3|8221.6|8218.8|8221.1|8218.3|7
1642036680000|2022-01-13 01:18:00|8221.2|8218.4|8222|8219.2|8222.6|8219.8|8221.2|8218.4|3
1642036690000|2022-01-13 01:18:10|8222.1|8219.3|8223|8220.2|8223.1|8220.3|8222.1|8219.3|9
1642036700000|2022-01-13 01:18:20|8223.1|8220.3|8223.4|8220.6|8223.4|8220.6|8223|8220.2|6
1642036710000|2022-01-13 01:18:30|8223.5|8220.7|8225|8222.2|8225|8222.2|8223.5|8220.7|5
1642036720000|2022-01-13 01:18:40|8224.9|8222.1|8224|8221.2|8224.9|8222.1|8223.6|8220.8|2
1642036730000|2022-01-13 01:18:50|8224.2|8221.4|8224|8221.2|8224.5|8221.7|8224|8221.2|3
1642036740000|2022-01-13 01:19:00|8223|8220.2|8221|8218.2|8223|8220.2|8221|8218.2|14
1642036750000|2022-01-13 01:19:10|8221.2|8218.4|8222|8219.2|8222|8219.2|8221.2|8218.4|7
1642036760000|2022-01-13 01:19:20|8221.5|8218.7|8220.4|8217.6|8222|8219.2|8220.4|8217.6|9
1642036770000|2022-01-13 01:19:30|8219.6|8216.8|8220|8217.2|8220|8217.2|8219.6|8216.8|1
1642036780000|2022-01-13 01:19:40|8220.1|8217.3|8220.1|8217.3|8220.6|8217.8|8220.1|8217.3|4
1642036790000|2022-01-13 01:19:50|8220.6|8217.8|8220.4|8217.6|8220.6|8217.8|8220|8217.2|2
1642036800000|2022-01-13 01:20:00|8220.6|8217.8|8220.2|8217.4|8221|8218.2|8219|8216.2|21
1642036810000|2022-01-13 01:20:10|8220.6|8217.8|8220|8217.2|8220.6|8217.8|8219.6|8216.8|16
1642036820000|2022-01-13 01:20:20|8219.6|8216.8|8219.6|8216.8|8219.6|8216.8|8219.1|8216.3|12
1642036830000|2022-01-13 01:20:30|8219.5|8216.7|8219.5|8216.7|8219.5|8216.7|8219.5|8216.7|3
1642036840000|2022-01-13 01:20:40|8219.6|8216.8|8220|8217.2|8220.1|8217.3|8219.6|8216.8|11
1642036850000|2022-01-13 01:20:50|8220.2|8217.4|8220.6|8217.8|8221|8218.2|8220.2|8217.4|6
1642036860000|2022-01-13 01:21:00|8220|8217.2|8218.9|8216.1|8220|8217.2|8217.5|8214.7|38
1642036870000|2022-01-13 01:21:10|8219|8216.2|8218|8215.2|8219.4|8216.6|8218|8215.2|9
1642036880000|2022-01-13 01:21:20|8218.4|8215.6|8218.6|8215.8|8219.5|8216.7|8218.4|8215.6|56
1642036890000|2022-01-13 01:21:30|8219|8216.2|8219|8216.2|8219|8216.2|8219|8216.2|6
1642036900000|2022-01-13 01:21:40|8219.1|8216.3|8219.1|8216.3|8219.6|8216.8|8219.1|8216.3|4
1642036910000|2022-01-13 01:21:50|8219.2|8216.4|8219.1|8216.3|8219.6|8216.8|8219.1|8216.3|0
1642036920000|2022-01-13 01:22:00|8219.6|8216.8|8220.6|8217.8|8220.6|8217.8|8219.6|8216.8|12
1642036930000|2022-01-13 01:22:10|8221.1|8218.3|8221.1|8218.3|8222|8219.2|8221|8218.2|12
1642036940000|2022-01-13 01:22:20|8221|8218.2|8220.6|8217.8|8221|8218.2|8220.6|8217.8|0
1642036950000|2022-01-13 01:22:30|8220.4|8217.6|8219.6|8216.8|8221|8218.2|8219.6|8216.8|5
1642036960000|2022-01-13 01:22:40|8220.1|8217.3|8220.1|8217.3|8220.6|8217.8|8220.1|8217.3|4
1642036970000|2022-01-13 01:22:50|8220.6|8217.8|8222|8219.2|8222|8219.2|8220|8217.2|17
1642036980000|2022-01-13 01:23:00|8222.6|8219.8|8222.1|8219.3|8223.6|8220.8|8222|8219.2|21
1642036990000|2022-01-13 01:23:10|8222|8219.2|8222|8219.2|8222.6|8219.8|8222|8219.2|4
1642037010000|2022-01-13 01:23:30|8222.2|8219.4|8221.6|8218.8|8223.4|8220.6|8221.6|8218.8|5
1642037020000|2022-01-13 01:23:40|8221.4|8218.6|8219.6|8216.8|8221.4|8218.6|8219.6|8216.8|2
1642037030000|2022-01-13 01:23:50|8219.7|8216.9|8220.6|8217.8|8220.6|8217.8|8219.6|8216.8|4
1642037040000|2022-01-13 01:24:00|8221.1|8218.3|8220.6|8217.8|8221.6|8218.8|8220.6|8217.8|3
1642037050000|2022-01-13 01:24:10|8221.5|8218.7|8221|8218.2|8221.5|8218.7|8221|8218.2|1
1642037060000|2022-01-13 01:24:20|8221.1|8218.3|8221.1|8218.3|8221.1|8218.3|8221.1|8218.3|1
1642037070000|2022-01-13 01:24:30|8221|8218.2|8220.6|8217.8|8221|8218.2|8220.6|8217.8|1
1642037100000|2022-01-13 01:25:00|8221.1|8218.3|8223.1|8220.3|8223.1|8220.3|8221.1|8218.3|11
1642037110000|2022-01-13 01:25:10|8223.2|8220.4|8222|8219.2|8224|8221.2|8222|8219.2|6
1642037120000|2022-01-13 01:25:20|8222.1|8219.3|8222.1|8219.3|8222.2|8219.4|8222|8219.2|1
1642037130000|2022-01-13 01:25:30|8222|8219.2|8222|8219.2|8222.6|8219.8|8222|8219.2|1
1642037140000|2022-01-13 01:25:40|8221.6|8218.8|8220.6|8217.8|8221.6|8218.8|8220.6|8217.8|4
1642037150000|2022-01-13 01:25:50|8220.4|8217.6|8220|8217.2|8221|8218.2|8219|8216.2|30
1642037160000|2022-01-13 01:26:00|8220.1|8217.3|8219.5|8216.7|8220.6|8217.8|8219.5|8216.7|4
1642037170000|2022-01-13 01:26:10|8219.4|8216.6|8219.5|8216.7|8219.5|8216.7|8219.4|8216.6|0
1642037180000|2022-01-13 01:26:20|8219.6|8216.8|8219.5|8216.7|8220|8217.2|8219.4|8216.6|9
1642037190000|2022-01-13 01:26:30|8219.4|8216.6|8220.5|8217.7|8221.4|8218.6|8219.4|8216.6|11
1642037200000|2022-01-13 01:26:40|8220.4|8217.6|8221|8218.2|8221.4|8218.6|8220.4|8217.6|3
1642037210000|2022-01-13 01:26:50|8221.4|8218.6|8221.1|8218.3|8221.5|8218.7|8221|8218.2|3
1642037220000|2022-01-13 01:27:00|8221|8218.2|8219|8216.2|8221|8218.2|8219|8216.2|8
1642037230000|2022-01-13 01:27:10|8218.6|8215.8|8219.4|8216.6|8220.8|8218|8218.6|8215.8|27
1642037240000|2022-01-13 01:27:20|8218.6|8215.8|8218.4|8215.6|8218.6|8215.8|8218|8215.2|6
1642037250000|2022-01-13 01:27:30|8218|8215.2|8219|8216.2|8219|8216.2|8218|8215.2|9
1642037260000|2022-01-13 01:27:40|||||||||3
1642037270000|2022-01-13 01:27:50|8219.5|8216.7|8220.9|8218.1|8221|8218.2|8219|8216.2|7
1642037280000|2022-01-13 01:28:00|8221|8218.2|8220.9|8218.1|8222|8219.2|8220.9|8218.1|12
1642037290000|2022-01-13 01:28:10|8220.4|8217.6|8220|8217.2|8220.5|8217.7|8219.5|8216.7|8
1642037300000|2022-01-13 01:28:20|8220.4|8217.6|8218.9|8216.1|8220.4|8217.6|8218|8215.2|21
1642037310000|2022-01-13 01:28:30|8219|8216.2|8217|8214.2|8219|8216.2|8217|8214.2|17
1642037320000|2022-01-13 01:28:40|8216.7|8213.9|8218|8215.2|8218|8215.2|8215.6|8212.8|73
1642037330000|2022-01-13 01:28:50|8217.6|8214.8|8218|8215.2|8218|8215.2|8217|8214.2|4
1642037340000|2022-01-13 01:29:00|8217.9|8215.1|8217|8214.2|8217.9|8215.1|8217|8214.2|3
1642037350000|2022-01-13 01:29:10|8217.5|8214.7|8216|8213.2|8217.6|8214.8|8216|8213.2|6
1642037360000|2022-01-13 01:29:20|8216.4|8213.6|8217.5|8214.7|8217.6|8214.8|8216.4|8213.6|23
1642037370000|2022-01-13 01:29:30|8217.9|8215.1|8219.4|8216.6|8219.5|8216.7|8217.9|8215.1|8
1642037380000|2022-01-13 01:29:40|8219.5|8216.7|8218.9|8216.1|8220|8217.2|8218.4|8215.6|7
1642037390000|2022-01-13 01:29:50|8219|8216.2|8219|8216.2|8219|8216.2|8218.9|8216.1|0
1642037400000|2022-01-13 01:30:00|8218.6|8215.8|8220.9|8218.1|8221|8218.2|8218.1|8215.3|22
1642037410000|2022-01-13 01:30:10|8221|8218.2|8222|8219.2|8222.5|8219.7|8221|8218.2|8
1642037420000|2022-01-13 01:30:20|8221.5|8218.7|8222|8219.2|8222|8219.2|8221.4|8218.6|4
1642037430000|2022-01-13 01:30:30|8221.4|8218.6|8221|8218.2|8221.4|8218.6|8220.9|8218.1|2
1642037440000|2022-01-13 01:30:40|8220.9|8218.1|8220|8217.2|8221.4|8218.6|8220|8217.2|3
1642037450000|2022-01-13 01:30:50|8220.1|8217.3|8220.1|8217.3|8220.1|8217.3|8220.1|8217.3|1
1642037460000|2022-01-13 01:31:00|8221.3|8218.5|8219|8216.2|8221.3|8218.5|8219|8216.2|12
1642037470000|2022-01-13 01:31:10|8219.1|8216.3|8219|8216.2|8219.9|8217.1|8219|8216.2|1
1642037480000|2022-01-13 01:31:20|8219.1|8216.3|8219.9|8217.1|8219.9|8217.1|8219.1|8216.3|0
1642037490000|2022-01-13 01:31:30|8220|8217.2|8219.9|8217.1|8220|8217.2|8219.9|8217.1|0
1642037500000|2022-01-13 01:31:40|8219.5|8216.7|8219|8216.2|8220|8217.2|8218.9|8216.1|1
1642037510000|2022-01-13 01:31:50|8219.1|8216.3|8219|8216.2|8219.4|8216.6|8218.5|8215.7|2
1642037520000|2022-01-13 01:32:00|8218.5|8215.7|8219|8216.2|8219|8216.2|8218|8215.2|16
1642037530000|2022-01-13 01:32:10|8218.4|8215.6|8216|8213.2|8219|8216.2|8216|8213.2|24
1642037540000|2022-01-13 01:32:20|8215.6|8212.8|8216|8213.2|8216|8213.2|8215.4|8212.6|74
1642037550000|2022-01-13 01:32:30|8215.9|8213.1|8215.4|8212.6|8216|8213.2|8215.4|8212.6|35
1642037560000|2022-01-13 01:32:40|8216|8213.2|8212|8209.2|8216|8213.2|8211.5|8208.7|45
1642037570000|2022-01-13 01:32:50|8211.9|8209.1|8212.4|8209.6|8212.5|8209.7|8211|8208.2|34
1642037580000|2022-01-13 01:33:00|8212.5|8209.7|8213|8210.2|8215.4|8212.6|8212.5|8209.7|29
1642037590000|2022-01-13 01:33:10|8213.1|8210.3|8213.4|8210.6|8214|8211.2|8213.1|8210.3|19
1642037600000|2022-01-13 01:33:20|8213.5|8210.7|8212.8|8210|8213.5|8210.7|8212|8209.2|9
1642037610000|2022-01-13 01:33:30|8212|8209.2|8213|8210.2|8213.4|8210.6|8211|8208.2|4
1642037620000|2022-01-13 01:33:40|8213.4|8210.6|8215.4|8212.6|8215.4|8212.6|8213.4|8210.6|11
1642037630000|2022-01-13 01:33:50|8215.9|8213.1|8215.4|8212.6|8215.9|8213.1|8214.9|8212.1|5
1642037640000|2022-01-13 01:34:00|8215.5|8212.7|8213.4|8210.6|8215.9|8213.1|8213.4|8210.6|15
1642037650000|2022-01-13 01:34:10|8213|8210.2|8213|8210.2|8213.4|8210.6|8212.4|8209.6|4
1642037660000|2022-01-13 01:34:20|8212.9|8210.1|8212.9|8210.1|8213|8210.2|8212.8|8210|6
1642037670000|2022-01-13 01:34:30|8212.8|8210|8212.4|8209.6|8212.8|8210|8211.9|8209.1|5
1642037680000|2022-01-13 01:34:40|8212.5|8209.7|8215.9|8213.1|8216.9|8214.1|8212.5|8209.7|33
1642037690000|2022-01-13 01:34:50|8216|8213.2|8216|8213.2|8216|8213.2|8215.9|8213.1|2
1642037700000|2022-01-13 01:35:00|8215.9|8213.1|8214.4|8211.6|8215.9|8213.1|8213.4|8210.6|12
1642037710000|2022-01-13 01:35:10|8214|8211.2|8215|8212.2|8215|8212.2|8214|8211.2|11
1642037720000|2022-01-13 01:35:20|8215.4|8212.6|8215.5|8212.7|8216|8213.2|8215.4|8212.6|12
1642037730000|2022-01-13 01:35:30|8216|8213.2|8218|8215.2|8218|8215.2|8216|8213.2|12
1642037740000|2022-01-13 01:35:40|8218.9|8216.1|8218.8|8216|8219|8216.2|8218.8|8216|11
1642037750000|2022-01-13 01:35:50|8218.4|8215.6|8218.4|8215.6|8218.4|8215.6|8218.4|8215.6|2
1642037760000|2022-01-13 01:36:00|8218.8|8216|8219|8216.2|8219.8|8217|8218.4|8215.6|14
1642037770000|2022-01-13 01:36:10|8218.9|8216.1|8219.9|8217.1|8220|8217.2|8218.9|8216.1|14
1642037780000|2022-01-13 01:36:20|8220|8217.2|8219.5|8216.7|8220|8217.2|8219.4|8216.6|6
1642037790000|2022-01-13 01:36:30|8219.4|8216.6|8219.5|8216.7|8219.9|8217.1|8219.4|8216.6|0
1642037800000|2022-01-13 01:36:40|8219.4|8216.6|8219|8216.2|8219.4|8216.6|8219|8216.2|0
1642037810000|2022-01-13 01:36:50|8218.9|8216.1|8218.5|8215.7|8218.9|8216.1|8218.5|8215.7|1
1642037820000|2022-01-13 01:37:00|8218.6|8215.8|8218.5|8215.7|8219|8216.2|8218.4|8215.6|9
1642037830000|2022-01-13 01:37:10|||||||||2
1642037840000|2022-01-13 01:37:20|||||||||5
1642037850000|2022-01-13 01:37:30|8218|8215.2|8217|8214.2|8218|8215.2|8217|8214.2|2
1642037860000|2022-01-13 01:37:40|||||||||7
1642037870000|2022-01-13 01:37:50|8217.4|8214.6|8219|8216.2|8219|8216.2|8217|8214.2|12
1642037880000|2022-01-13 01:38:00|8219.4|8216.6|8219|8216.2|8219.4|8216.6|8219|8216.2|1
1642037890000|2022-01-13 01:38:10|8219.4|8216.6|8219.5|8216.7|8219.6|8216.8|8219|8216.2|3
1642037900000|2022-01-13 01:38:20|8219.4|8216.6|8218.5|8215.7|8219.4|8216.6|8218|8215.2|8
1642037910000|2022-01-13 01:38:30|8218.6|8215.8|8218.4|8215.6|8219|8216.2|8218.4|8215.6|4
1642037920000|2022-01-13 01:38:40|8218.6|8215.8|8219|8216.2|8219.4|8216.6|8218.6|8215.8|18
1642037940000|2022-01-13 01:39:00|8218.9|8216.1|8218.9|8216.1|8218.9|8216.1|8218.8|8216|2
1642037950000|2022-01-13 01:39:10|8219|8216.2|8221|8218.2|8222.4|8219.6|8219|8216.2|32
1642037960000|2022-01-13 01:39:20|8221.4|8218.6|8221|8218.2|8221.4|8218.6|8220.6|8217.8|6
1642037970000|2022-01-13 01:39:30|8221.4|8218.6|8221|8218.2|8221.4|8218.6|8221|8218.2|1
1642037980000|2022-01-13 01:39:40|8220.8|8218|8220.4|8217.6|8221|8218.2|8220.4|8217.6|5
1642037990000|2022-01-13 01:39:50|8220.3|8217.5|8220.4|8217.6|8220.4|8217.6|8220.3|8217.5|0
1642038000000|2022-01-13 01:40:00|8220.2|8217.4|8219.4|8216.6|8220.2|8217.4|8219|8216.2|10
1642038010000|2022-01-13 01:40:10|8219.5|8216.7|8218|8215.2|8220|8217.2|8218|8215.2|5
1642038020000|2022-01-13 01:40:20|8218.2|8215.4|8216.4|8213.6|8220|8217.2|8216.4|8213.6|29
1642038030000|2022-01-13 01:40:30|8216.8|8214|8216.4|8213.6|8216.8|8214|8216.4|8213.6|4
1642038040000|2022-01-13 01:40:40|8216.5|8213.7|8216.9|8214.1|8216.9|8214.1|8216.5|8213.7|2
1642038050000|2022-01-13 01:40:50|8216.8|8214|8216.4|8213.6|8216.8|8214|8216.4|8213.6|0
1642038060000|2022-01-13 01:41:00|8216|8213.2|8215.9|8213.1|8216|8213.2|8215.4|8212.6|1
1642038070000|2022-01-13 01:41:10|8215.8|8213|8214|8211.2|8215.8|8213|8213.9|8211.1|18
1642038080000|2022-01-13 01:41:20|8213.9|8211.1|8214|8211.2|8214|8211.2|8213.9|8211.1|1
1642038090000|2022-01-13 01:41:30|8213.9|8211.1|8213.4|8210.6|8215|8212.2|8213|8210.2|26
1642038100000|2022-01-13 01:41:40|8213|8210.2|8213.9|8211.1|8214|8211.2|8212.8|8210|9
1642038110000|2022-01-13 01:41:50|8214|8211.2|8214.4|8211.6|8215|8212.2|8214|8211.2|4
1642038120000|2022-01-13 01:42:00|8214.6|8211.8|8216.5|8213.7|8216.5|8213.7|8214.4|8211.6|11
1642038140000|2022-01-13 01:42:20|8217.4|8214.6|8217.4|8214.6|8217.4|8214.6|8216.9|8214.1|4
1642038150000|2022-01-13 01:42:30|8218|8215.2|8220.4|8217.6|8220.8|8218|8218|8215.2|15
1642038160000|2022-01-13 01:42:40|8220.5|8217.7|8220.8|8218|8220.9|8218.1|8220.5|8217.7|2
1642038170000|2022-01-13 01:42:50|8221.4|8218.6|8221|8218.2|8221.4|8218.6|8220.9|8218.1|11
1642038180000|2022-01-13 01:43:00|8221.4|8218.6|8222|8219.2|8222|8219.2|8221|8218.2|13
1642038190000|2022-01-13 01:43:10|8221.9|8219.1|8221.8|8219|8221.9|8219.1|8220.9|8218.1|22
1642038200000|2022-01-13 01:43:20|8221.9|8219.1|8222.4|8219.6|8222.4|8219.6|8221.9|8219.1|5
1642038210000|2022-01-13 01:43:30|8222.3|8219.5|8222.4|8219.6|8222.4|8219.6|8222.3|8219.5|0
1642038220000|2022-01-13 01:43:40|8223.4|8220.6|8222.8|8220|8223.4|8220.6|8222.8|8220|18
1642038230000|2022-01-13 01:43:50|8222.9|8220.1|8221|8218.2|8222.9|8220.1|8220.8|8218|11
1642038240000|2022-01-13 01:44:00|8220.9|8218.1|8221.4|8218.6|8221.4|8218.6|8220.4|8217.6|6
1642038250000|2022-01-13 01:44:10|8221.6|8218.8|8222.4|8219.6|8223|8220.2|8221.6|8218.8|11
1642038260000|2022-01-13 01:44:20|8222.9|8220.1|8222.9|8220.1|8222.9|8220.1|8222.4|8219.6|0
1642038270000|2022-01-13 01:44:30|8223.3|8220.5|8223.4|8220.6|8223.4|8220.6|8223.2|8220.4|6
1642038280000|2022-01-13 01:44:40|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|8223.3|8220.5|1
1642038290000|2022-01-13 01:44:50|8223.4|8220.6|8224.4|8221.6|8224.5|8221.7|8223.3|8220.5|23
1642038300000|2022-01-13 01:45:00|8224|8221.2|8222|8219.2|8224|8221.2|8221.9|8219.1|12
1642038310000|2022-01-13 01:45:10|8221.4|8218.6|8220.5|8217.7|8221.4|8218.6|8219.5|8216.7|26
1642038320000|2022-01-13 01:45:20|8220.4|8217.6|8219.5|8216.7|8220.5|8217.7|8219.4|8216.6|3
1642038330000|2022-01-13 01:45:30|8219.9|8217.1|8219.9|8217.1|8219.9|8217.1|8219.5|8216.7|2
1642038340000|2022-01-13 01:45:40|8220|8217.2|8219.5|8216.7|8220|8217.2|8219.5|8216.7|1
1642038350000|2022-01-13 01:45:50|8219.9|8217.1|8220|8217.2|8220|8217.2|8219.9|8217.1|5
1642038360000|2022-01-13 01:46:00|8219.9|8217.1|8219|8216.2|8220.4|8217.6|8219|8216.2|19
1642038370000|2022-01-13 01:46:10|8219.1|8216.3|8219.5|8216.7|8219.5|8216.7|8218|8215.2|20
1642038380000|2022-01-13 01:46:20|8219|8216.2|8224.5|8221.7|8224.5|8221.7|8218.6|8215.8|33
1642038390000|2022-01-13 01:46:30|8225|8222.2|8224.4|8221.6|8225|8222.2|8224.4|8221.6|26
1642038400000|2022-01-13 01:46:40|8224.6|8221.8|8224.9|8222.1|8225|8222.2|8224.5|8221.7|17
1642038410000|2022-01-13 01:46:50|8224.8|8222|8222.9|8220.1|8224.8|8222|8222.9|8220.1|7
1642038420000|2022-01-13 01:47:00|8222.5|8219.7|8222|8219.2|8222.5|8219.7|8222|8219.2|7
1642038430000|2022-01-13 01:47:10|8222.1|8219.3|8221.9|8219.1|8222.5|8219.7|8221.9|8219.1|1
1642038440000|2022-01-13 01:47:20|8222|8219.2|8221|8218.2|8222|8219.2|8221|8218.2|2
1642038450000|2022-01-13 01:47:30|8220.6|8217.8|8221|8218.2|8221|8218.2|8220.6|8217.8|2
1642038460000|2022-01-13 01:47:40|8220.9|8218.1|8221.4|8218.6|8221.4|8218.6|8220.4|8217.6|1
1642038470000|2022-01-13 01:47:50|8221.5|8218.7|8221.4|8218.6|8221.5|8218.7|8221.4|8218.6|1
1642038480000|2022-01-13 01:48:00|8221.6|8218.8|8221.4|8218.6|8222|8219.2|8221.4|8218.6|6
1642038490000|2022-01-13 01:48:10|8221.5|8218.7|8220|8217.2|8221.5|8218.7|8220|8217.2|3
1642038510000|2022-01-13 01:48:30|8219.4|8216.6|8218|8215.2|8219.4|8216.6|8218|8215.2|8
1642038520000|2022-01-13 01:48:40|8217.6|8214.8|8218|8215.2|8218|8215.2|8217.5|8214.7|5
1642038530000|2022-01-13 01:48:50|||||||||1
1642038540000|2022-01-13 01:49:00|8218.1|8215.3|8219.5|8216.7|8219.6|8216.8|8218|8215.2|11
1642038550000|2022-01-13 01:49:10|8219.4|8216.6|8219|8216.2|8219.5|8216.7|8219|8216.2|1
1642038560000|2022-01-13 01:49:20|8218.8|8216|8219|8216.2|8219.4|8216.6|8218.8|8216|10
1642038570000|2022-01-13 01:49:30|8218.9|8216.1|8218|8215.2|8218.9|8216.1|8217.8|8215|3
1642038580000|2022-01-13 01:49:40|8217.9|8215.1|8217.9|8215.1|8218|8215.2|8217.9|8215.1|10
1642038590000|2022-01-13 01:49:50|8217.4|8214.6|8215.5|8212.7|8217.5|8214.7|8215.5|8212.7|9
1642038600000|2022-01-13 01:50:00|8216|8213.2|8216|8213.2|8216|8213.2|8215.8|8213|4
1642038610000|2022-01-13 01:50:10|||||||||3
1642038620000|2022-01-13 01:50:20|8215|8212.2|8215|8212.2|8215|8212.2|8214.9|8212.1|16
1642038640000|2022-01-13 01:50:40|8214|8211.2|8214.5|8211.7|8214.6|8211.8|8213.5|8210.7|17
1642038650000|2022-01-13 01:50:50|8214.4|8211.6|8213.9|8211.1|8214.5|8211.7|8213.4|8210.6|5
1642038660000|2022-01-13 01:51:00|8213.4|8210.6|8214.1|8211.3|8214.5|8211.7|8213.4|8210.6|9
1642038670000|2022-01-13 01:51:10|8214|8211.2|8213.9|8211.1|8214|8211.2|8213|8210.2|9
1642038680000|2022-01-13 01:51:20|8213.5|8210.7|8213.5|8210.7|8213.6|8210.8|8213|8210.2|10
1642038690000|2022-01-13 01:51:30|8213.4|8210.6|8214|8211.2|8214|8211.2|8213|8210.2|3
1642038700000|2022-01-13 01:51:40|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|8
1642038710000|2022-01-13 01:51:50|8214.1|8211.3|8214.5|8211.7|8214.5|8211.7|8214.1|8211.3|0
1642038720000|2022-01-13 01:52:00|8214.6|8211.8|8212.4|8209.6|8214.6|8211.8|8212.4|8209.6|17
1642038730000|2022-01-13 01:52:10|8212.2|8209.4|8210.4|8207.6|8212.2|8209.4|8210.4|8207.6|31
1642038740000|2022-01-13 01:52:20|8210.5|8207.7|8210.1|8207.3|8210.6|8207.8|8210|8207.2|17
1642038750000|2022-01-13 01:52:30|8210.2|8207.4|8210.5|8207.7|8210.6|8207.8|8210|8207.2|11
1642038760000|2022-01-13 01:52:40|||||||||1
1642038770000|2022-01-13 01:52:50|8210.9|8208.1|8210.5|8207.7|8211|8208.2|8210.4|8207.6|10
1642038780000|2022-01-13 01:53:00|8210.6|8207.8|8210.5|8207.7|8210.6|8207.8|8210.4|8207.6|11
1642038790000|2022-01-13 01:53:10|8210.6|8207.8|8210.4|8207.6|8210.6|8207.8|8210.4|8207.6|7
1642038800000|2022-01-13 01:53:20|8209.2|8206.4|8208.9|8206.1|8209.4|8206.6|8208.4|8205.6|30
1642038810000|2022-01-13 01:53:30|8209.4|8206.6|8209.4|8206.6|8209.4|8206.6|8209.4|8206.6|3
1642038820000|2022-01-13 01:53:40|8209.2|8206.4|8209.4|8206.6|8209.4|8206.6|8209.2|8206.4|8
1642038830000|2022-01-13 01:53:50|8209.2|8206.4|8208.9|8206.1|8209.4|8206.6|8208.4|8205.6|11
1642038840000|2022-01-13 01:54:00|8209|8206.2|8209.4|8206.6|8209.4|8206.6|8209|8206.2|7
1642038850000|2022-01-13 01:54:10|8208.8|8206|8207.4|8204.6|8209.4|8206.6|8207.4|8204.6|16
1642038860000|2022-01-13 01:54:20|8207.9|8205.1|8207.4|8204.6|8207.9|8205.1|8207.4|8204.6|5
1642038870000|2022-01-13 01:54:30|||||||||6
1642038880000|2022-01-13 01:54:40|8207.2|8204.4|8206.4|8203.6|8207.2|8204.4|8206.4|8203.6|11
1642038890000|2022-01-13 01:54:50|8207|8204.2|8208.4|8205.6|8208.4|8205.6|8207|8204.2|37
1642038900000|2022-01-13 01:55:00|8208.8|8206|8208.9|8206.1|8209.4|8206.6|8206.8|8204|50
1642038910000|2022-01-13 01:55:10|8208.8|8206|8208.5|8205.7|8209|8206.2|8207.9|8205.1|21
1642038920000|2022-01-13 01:55:20|8208.4|8205.6|8208.4|8205.6|8208.9|8206.1|8208|8205.2|4
1642038930000|2022-01-13 01:55:30|8209|8206.2|8209|8206.2|8209|8206.2|8208.9|8206.1|5
1642038940000|2022-01-13 01:55:40|8209.4|8206.6|8208.5|8205.7|8209.8|8207|8208.4|8205.6|13
1642038950000|2022-01-13 01:55:50|8208|8205.2|8206.4|8203.6|8208|8205.2|8206.4|8203.6|6
1642038960000|2022-01-13 01:56:00|8206.5|8203.7|8206.9|8204.1|8207|8204.2|8206.4|8203.6|12
1642038970000|2022-01-13 01:56:10|8206.4|8203.6|8206.5|8203.7|8206.9|8204.1|8206|8203.2|4
1642038980000|2022-01-13 01:56:20|8206.9|8204.1|8206.9|8204.1|8207|8204.2|8206.4|8203.6|4
1642038990000|2022-01-13 01:56:30|8206.8|8204|8206.4|8203.6|8206.9|8204.1|8206.4|8203.6|1
1642039000000|2022-01-13 01:56:40|8206.8|8204|8208.4|8205.6|8209|8206.2|8206|8203.2|23
1642039010000|2022-01-13 01:56:50|8208.8|8206|8208|8205.2|8208.8|8206|8207.5|8204.7|6
1642039020000|2022-01-13 01:57:00|8207.6|8204.8|8208|8205.2|8208.4|8205.6|8207|8204.2|5
1642039030000|2022-01-13 01:57:10|8207.9|8205.1|8207.9|8205.1|8208.4|8205.6|8207.5|8204.7|6
1642039040000|2022-01-13 01:57:20|8207.5|8204.7|8210|8207.2|8210|8207.2|8207.5|8204.7|8
1642039050000|2022-01-13 01:57:30|8209.4|8206.6|8209.9|8207.1|8209.9|8207.1|8209|8206.2|8
1642039060000|2022-01-13 01:57:40|8210|8207.2|8211.9|8209.1|8212|8209.2|8209.9|8207.1|11
1642039070000|2022-01-13 01:57:50|8211.8|8209|8212.4|8209.6|8212.4|8209.6|8211.4|8208.6|3
1642039080000|2022-01-13 01:58:00|8212.8|8210|8210.8|8208|8212.9|8210.1|8210.4|8207.6|21
1642039090000|2022-01-13 01:58:10|8211|8208.2|8210.4|8207.6|8211|8208.2|8210|8207.2|2
1642039100000|2022-01-13 01:58:20|8210|8207.2|8209|8206.2|8210|8207.2|8208.4|8205.6|10
1642039110000|2022-01-13 01:58:30|8208.9|8206.1|8209.4|8206.6|8209.4|8206.6|8208.4|8205.6|6
1642039120000|2022-01-13 01:58:40|8209|8206.2|8208.9|8206.1|8209|8206.2|8208.4|8205.6|7
1642039130000|2022-01-13 01:58:50|8208.8|8206|8207.4|8204.6|8208.8|8206|8207.4|8204.6|5
1642039140000|2022-01-13 01:59:00|8207.5|8204.7|8210.9|8208.1|8211.4|8208.6|8207.5|8204.7|24
1642039150000|2022-01-13 01:59:10|8210.8|8208|8210.9|8208.1|8211.5|8208.7|8210.4|8207.6|7
1642039160000|2022-01-13 01:59:20|8211|8208.2|8210.4|8207.6|8211|8208.2|8209.8|8207|5
1642039170000|2022-01-13 01:59:30|8210|8207.2|8210.4|8207.6|8211|8208.2|8209.9|8207.1|6
1642039180000|2022-01-13 01:59:40|8210.5|8207.7|8211|8208.2|8211|8208.2|8210.4|8207.6|0
1642039190000|2022-01-13 01:59:50|8210.9|8208.1|8210.8|8208|8212|8209.2|8210.5|8207.7|10
1642039200000|2022-01-13 02:00:00|8210.9|8208.1|8211|8208.2|8211|8208.2|8209.5|8206.7|17
1642039210000|2022-01-13 02:00:10|8211.1|8208.3|8211.9|8209.1|8212.4|8209.6|8211.1|8208.3|3
1642039220000|2022-01-13 02:00:20|8212.3|8209.5|8213.4|8210.6|8213.8|8211|8212.3|8209.5|44
1642039230000|2022-01-13 02:00:30|8213|8210.2|8213.9|8211.1|8214|8211.2|8213|8210.2|6
1642039240000|2022-01-13 02:00:40|8213.5|8210.7|8212.9|8210.1|8213.5|8210.7|8212|8209.2|6
1642039250000|2022-01-13 02:00:50|8212.8|8210|8212.5|8209.7|8212.9|8210.1|8212|8209.2|1
1642039260000|2022-01-13 02:01:00|8212.4|8209.6|8210|8207.2|8212.5|8209.7|8210|8207.2|30
1642039270000|2022-01-13 02:01:10|8209.6|8206.8|8211|8208.2|8211|8208.2|8209.6|8206.8|5
1642039280000|2022-01-13 02:01:20|8210.9|8208.1|8210|8207.2|8210.9|8208.1|8209.9|8207.1|1
1642039290000|2022-01-13 02:01:30|8210.4|8207.6|8210.1|8207.3|8210.5|8207.7|8210|8207.2|7
1642039300000|2022-01-13 02:01:40|8210|8207.2|8209|8206.2|8210.1|8207.3|8209|8206.2|7
1642039310000|2022-01-13 02:01:50|8209.5|8206.7|8207|8204.2|8209.5|8206.7|8207|8204.2|9
1642039320000|2022-01-13 02:02:00|8207.1|8204.3|8205|8202.2|8207.1|8204.3|8204.5|8201.7|25
1642039330000|2022-01-13 02:02:10|8204.9|8202.1|8205|8202.2|8205|8202.2|8204.9|8202.1|0
1642039340000|2022-01-13 02:02:20|8205.4|8202.6|8205|8202.2|8205.4|8202.6|8204.6|8201.8|3
1642039350000|2022-01-13 02:02:30|8204.4|8201.6|8204.5|8201.7|8204.6|8201.8|8204|8201.2|14
1642039360000|2022-01-13 02:02:40|8204.4|8201.6|8205.5|8202.7|8205.5|8202.7|8204.4|8201.6|5
1642039370000|2022-01-13 02:02:50|8205.9|8203.1|8205.9|8203.1|8206.4|8203.6|8205.4|8202.6|3
1642039380000|2022-01-13 02:03:00|8205.8|8203|8206|8203.2|8206|8203.2|8205.2|8202.4|7
1642039390000|2022-01-13 02:03:10|8206.1|8203.3|8208|8205.2|8208|8205.2|8206.1|8203.3|3
1642039400000|2022-01-13 02:03:20|8207.9|8205.1|8208|8205.2|8208|8205.2|8207.9|8205.1|1
1642039410000|2022-01-13 02:03:30|8207.9|8205.1|8208|8205.2|8208|8205.2|8207.9|8205.1|3
1642039420000|2022-01-13 02:03:40|8207.8|8205|8207.4|8204.6|8207.9|8205.1|8207.4|8204.6|5
1642039430000|2022-01-13 02:03:50|||||||||2
1642039440000|2022-01-13 02:04:00|8207.5|8204.7|8205.5|8202.7|8207.5|8204.7|8205|8202.2|19
1642039450000|2022-01-13 02:04:10|8205.6|8202.8|8207|8204.2|8207|8204.2|8205.6|8202.8|5
1642039460000|2022-01-13 02:04:20|8206.8|8204|8205|8202.2|8206.8|8204|8205|8202.2|7
1642039470000|2022-01-13 02:04:30|8204.5|8201.7|8205|8202.2|8205|8202.2|8204.4|8201.6|9
1642039480000|2022-01-13 02:04:40|8205.1|8202.3|8205|8202.2|8205.1|8202.3|8205|8202.2|1
1642039490000|2022-01-13 02:04:50|8205.1|8202.3|8204|8201.2|8205.1|8202.3|8203.5|8200.7|28
1642039500000|2022-01-13 02:05:00|8203.6|8200.8|8204|8201.2|8204|8201.2|8203.6|8200.8|1
1642039510000|2022-01-13 02:05:10|8203.9|8201.1|8203|8200.2|8203.9|8201.1|8202.6|8199.8|8
1642039520000|2022-01-13 02:05:20|8202.9|8200.1|8201.4|8198.6|8202.9|8200.1|8201.4|8198.6|19
1642039530000|2022-01-13 02:05:30|8201.6|8198.8|8203|8200.2|8203.6|8200.8|8201|8198.2|95
1642039540000|2022-01-13 02:05:40|8202.6|8199.8|8203|8200.2|8203.6|8200.8|8202.6|8199.8|10
1642039550000|2022-01-13 02:05:50|8203.1|8200.3|8203|8200.2|8203.5|8200.7|8202.9|8200.1|4
1642039560000|2022-01-13 02:06:00|8203.1|8200.3|8203|8200.2|8203.5|8200.7|8203|8200.2|2
1642039570000|2022-01-13 02:06:10|8203.1|8200.3|8204|8201.2|8204|8201.2|8203.1|8200.3|6
1642039580000|2022-01-13 02:06:20|8203.7|8200.9|8202|8199.2|8203.7|8200.9|8201.6|8198.8|29
1642039590000|2022-01-13 02:06:30|8201.9|8199.1|8201.4|8198.6|8202|8199.2|8201|8198.2|6
1642039600000|2022-01-13 02:06:40|8201|8198.2|8201.5|8198.7|8201.5|8198.7|8201|8198.2|8
1642039610000|2022-01-13 02:06:50|8201.9|8199.1|8201|8198.2|8202|8199.2|8200.4|8197.6|27
1642039620000|2022-01-13 02:07:00|8201.5|8198.7|8202|8199.2|8202|8199.2|8200.9|8198.1|16
1642039630000|2022-01-13 02:07:10|8201.9|8199.1|8203.4|8200.6|8203.4|8200.6|8201.9|8199.1|3
1642039640000|2022-01-13 02:07:20|8202.4|8199.6|8202.9|8200.1|8202.9|8200.1|8202.4|8199.6|5
1642039650000|2022-01-13 02:07:30|8202.4|8199.6|8203.9|8201.1|8203.9|8201.1|8202.4|8199.6|1
1642039660000|2022-01-13 02:07:40|8203.4|8200.6|8201|8198.2|8203.4|8200.6|8200.9|8198.1|17
1642039670000|2022-01-13 02:07:50|8202.4|8199.6|8202|8199.2|8202.8|8200|8202|8199.2|114
1642039680000|2022-01-13 02:08:00|8201.4|8198.6|8201|8198.2|8202.4|8199.6|8201|8198.2|3
1642039690000|2022-01-13 02:08:10|8201.4|8198.6|8201|8198.2|8201.4|8198.6|8201|8198.2|0
1642039700000|2022-01-13 02:08:20|8200|8197.2|8200|8197.2|8201|8198.2|8200|8197.2|18
1642039710000|2022-01-13 02:08:30|8200.5|8197.7|8202|8199.2|8202|8199.2|8200.5|8197.7|17
1642039720000|2022-01-13 02:08:40|8201.9|8199.1|8202|8199.2|8202|8199.2|8201.9|8199.1|2
1642039740000|2022-01-13 02:09:00|8203|8200.2|8202.9|8200.1|8203|8200.2|8202.9|8200.1|19
1642039750000|2022-01-13 02:09:10|8202.8|8200|8202.9|8200.1|8202.9|8200.1|8202.4|8199.6|1
1642039760000|2022-01-13 02:09:20|8202.5|8199.7|8202.5|8199.7|8202.5|8199.7|8202.5|8199.7|0
1642039770000|2022-01-13 02:09:30|8202.4|8199.6|8202.5|8199.7|8202.5|8199.7|8202.4|8199.6|1
1642039780000|2022-01-13 02:09:40|8202.4|8199.6|8202|8199.2|8202.4|8199.6|8201.9|8199.1|5
1642039790000|2022-01-13 02:09:50|8201.9|8199.1|8202|8199.2|8202|8199.2|8201.9|8199.1|0
1642039800000|2022-01-13 02:10:00|8202.5|8199.7|8203|8200.2|8203|8200.2|8202|8199.2|11
1642039810000|2022-01-13 02:10:10|8203.5|8200.7|8204|8201.2|8204.4|8201.6|8203.5|8200.7|17
1642039820000|2022-01-13 02:10:20|8203.9|8201.1|8203.8|8201|8203.9|8201.1|8203.4|8200.6|1
1642039830000|2022-01-13 02:10:30|8203.9|8201.1|8202|8199.2|8203.9|8201.1|8201.5|8198.7|7
1642039840000|2022-01-13 02:10:40|8201.9|8199.1|8202|8199.2|8202|8199.2|8201.5|8198.7|10
1642039850000|2022-01-13 02:10:50|||||||||1
1642039860000|2022-01-13 02:11:00|8203|8200.2|8203.5|8200.7|8203.5|8200.7|8203|8200.2|4
1642039870000|2022-01-13 02:11:10|8204|8201.2|8205.4|8202.6|8205.4|8202.6|8204|8201.2|9
1642039880000|2022-01-13 02:11:20|8206.4|8203.6|8205.9|8203.1|8206.4|8203.6|8205.4|8202.6|2
1642039890000|2022-01-13 02:11:30|8205.8|8203|8206|8203.2|8206|8203.2|8205|8202.2|2
1642039900000|2022-01-13 02:11:40|8206.4|8203.6|8206|8203.2|8207.2|8204.4|8206|8203.2|6
1642039910000|2022-01-13 02:11:50|8206.4|8203.6|8206|8203.2|8206.4|8203.6|8206|8203.2|2
1642039920000|2022-01-13 02:12:00|8206.9|8204.1|8206.9|8204.1|8206.9|8204.1|8206.9|8204.1|8
1642039930000|2022-01-13 02:12:10|8205.5|8202.7|8205.8|8203|8206.4|8203.6|8205.5|8202.7|2
1642039940000|2022-01-13 02:12:20|8205.9|8203.1|8205.4|8202.6|8205.9|8203.1|8205.4|8202.6|0
1642039950000|2022-01-13 02:12:30|8205.9|8203.1|8205.9|8203.1|8205.9|8203.1|8205.9|8203.1|1
1642039960000|2022-01-13 02:12:40|8205.8|8203|8205.9|8203.1|8205.9|8203.1|8205.8|8203|0
1642039970000|2022-01-13 02:12:50|8206|8203.2|8205.9|8203.1|8206|8203.2|8205.8|8203|0
1642039980000|2022-01-13 02:13:00|8206|8203.2|8204.9|8202.1|8206|8203.2|8203.8|8201|15
1642039990000|2022-01-13 02:13:10|8205.4|8202.6|8205.9|8203.1|8205.9|8203.1|8205.4|8202.6|3
1642040000000|2022-01-13 02:13:20|8206|8203.2|8207|8204.2|8207|8204.2|8206|8203.2|2
1642040010000|2022-01-13 02:13:30|8206|8203.2|8206.5|8203.7|8206.5|8203.7|8206|8203.2|2
1642040020000|2022-01-13 02:13:40|8206.9|8204.1|8206.9|8204.1|8207|8204.2|8206.9|8204.1|0
1642040030000|2022-01-13 02:13:50|8206.8|8204|8206.9|8204.1|8206.9|8204.1|8206.8|8204|2
1642040040000|2022-01-13 02:14:00|8206.5|8203.7|8208|8205.2|8208|8205.2|8206.5|8203.7|10
1642040050000|2022-01-13 02:14:10|8208.4|8205.6|8208.9|8206.1|8208.9|8206.1|8208.4|8205.6|6
1642040060000|2022-01-13 02:14:20|8208.8|8206|8208.8|8206|8208.9|8206.1|8208.8|8206|8
1642040070000|2022-01-13 02:14:30|8208.4|8205.6|8207.9|8205.1|8208.4|8205.6|8207.9|8205.1|0
1642040090000|2022-01-13 02:14:50|8207.4|8204.6|8207.9|8205.1|8207.9|8205.1|8206.7|8203.9|21
1642040100000|2022-01-13 02:15:00|8207.4|8204.6|8205.9|8203.1|8207.4|8204.6|8205.9|8203.1|6
1642040110000|2022-01-13 02:15:10|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|1
1642040130000|2022-01-13 02:15:30|8205.9|8203.1|8206.9|8204.1|8206.9|8204.1|8205.9|8203.1|6
1642040140000|2022-01-13 02:15:40|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|1
1642040150000|2022-01-13 02:15:50|8205.9|8203.1|8205.9|8203.1|8206|8203.2|8205.9|8203.1|3
1642040160000|2022-01-13 02:16:00|8206|8203.2|8205.9|8203.1|8206|8203.2|8205.9|8203.1|4
1642040180000|2022-01-13 02:16:20|8206|8203.2|8206.9|8204.1|8206.9|8204.1|8206|8203.2|2
1642040190000|2022-01-13 02:16:30|||||||||3
1642040200000|2022-01-13 02:16:40|8207|8204.2|8207.9|8205.1|8207.9|8205.1|8207|8204.2|1
1642040210000|2022-01-13 02:16:50|8208.4|8205.6|8209.4|8206.6|8209.5|8206.7|8208.4|8205.6|5
1642040220000|2022-01-13 02:17:00|8208.9|8206.1|8208.9|8206.1|8208.9|8206.1|8207.9|8205.1|12
1642040240000|2022-01-13 02:17:20|8208.8|8206|8208.8|8206|8208.8|8206|8208.8|8206|1
1642040250000|2022-01-13 02:17:30|8208.4|8205.6|8207.4|8204.6|8208.4|8205.6|8207.4|8204.6|0
1642040260000|2022-01-13 02:17:40|8207.2|8204.4|8207.4|8204.6|8207.9|8205.1|8206.1|8203.3|32
1642040280000|2022-01-13 02:18:00|8207.5|8204.7|8207.4|8204.6|8207.9|8205.1|8207.4|8204.6|7
1642040300000|2022-01-13 02:18:20|8207.9|8205.1|8207.8|8205|8207.9|8205.1|8207.4|8204.6|5
1642040310000|2022-01-13 02:18:30|8207.9|8205.1|8207.9|8205.1|8207.9|8205.1|8207.9|8205.1|1
1642040330000|2022-01-13 02:18:50|8207.4|8204.6|8206.8|8204|8207.4|8204.6|8206.8|8204|2
1642040340000|2022-01-13 02:19:00|8206.4|8203.6|8205.8|8203|8206.9|8204.1|8205.4|8202.6|10
1642040350000|2022-01-13 02:19:10|8205.4|8202.6|8204.9|8202.1|8205.4|8202.6|8204.9|8202.1|0
1642040360000|2022-01-13 02:19:20|||||||||2
1642040370000|2022-01-13 02:19:30|8205.4|8202.6|8205.4|8202.6|8205.4|8202.6|8205.4|8202.6|0
1642040380000|2022-01-13 02:19:40|8205.8|8203|8205.8|8203|8205.8|8203|8205.4|8202.6|0
1642040390000|2022-01-13 02:19:50|8205.9|8203.1|8205.9|8203.1|8206.4|8203.6|8205.9|8203.1|4
1642040400000|2022-01-13 02:20:00|8206.4|8203.6|8205.4|8202.6|8206.4|8203.6|8205.4|8202.6|1
1642040410000|2022-01-13 02:20:10|8205.9|8203.1|8205.9|8203.1|8205.9|8203.1|8205.4|8202.6|4
1642040420000|2022-01-13 02:20:20|8205.8|8203|8205.9|8203.1|8206.3|8203.5|8205.4|8202.6|0
1642040430000|2022-01-13 02:20:30|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|0
1642040440000|2022-01-13 02:20:40|8207.8|8205|8206.9|8204.1|8207.8|8205|8206.9|8204.1|6
1642040450000|2022-01-13 02:20:50|||||||||1
1642040460000|2022-01-13 02:21:00|8206.8|8204|8207.4|8204.6|8207.4|8204.6|8206.8|8204|0
1642040470000|2022-01-13 02:21:10|8206.9|8204.1|8206.9|8204.1|8206.9|8204.1|8206.9|8204.1|0
1642040500000|2022-01-13 02:21:40|8206.8|8204|8206.8|8204|8206.8|8204|8206.8|8204|0
1642040510000|2022-01-13 02:21:50|8206.9|8204.1|8205.4|8202.6|8206.9|8204.1|8205.4|8202.6|0
1642040520000|2022-01-13 02:22:00|8206.4|8203.6|8205.9|8203.1|8206.4|8203.6|8205.4|8202.6|11
1642040530000|2022-01-13 02:22:10|8206.1|8203.3|8205.9|8203.1|8206.1|8203.3|8205.9|8203.1|2
1642040540000|2022-01-13 02:22:20|8205.4|8202.6|8205.3|8202.5|8205.4|8202.6|8205.3|8202.5|4
1642040550000|2022-01-13 02:22:30|8205.8|8203|8205.9|8203.1|8205.9|8203.1|8205.8|8203|4
1642040560000|2022-01-13 02:22:40|8205.8|8203|8202.9|8200.1|8205.8|8203|8202.9|8200.1|13
1642040570000|2022-01-13 02:22:50|8203.3|8200.5|8203.8|8201|8203.9|8201.1|8203.3|8200.5|6
1642040580000|2022-01-13 02:23:00|8203.9|8201.1|8203.8|8201|8203.9|8201.1|8203.8|8201|0
1642040590000|2022-01-13 02:23:10|8203.9|8201.1|8203.9|8201.1|8203.9|8201.1|8203.9|8201.1|0
1642040610000|2022-01-13 02:23:30|8203.8|8201|8203.4|8200.6|8203.8|8201|8203.3|8200.5|6
1642040620000|2022-01-13 02:23:40|8203.9|8201.1|8203.3|8200.5|8203.9|8201.1|8203.3|8200.5|1
1642040630000|2022-01-13 02:23:50|8202.9|8200.1|8203.4|8200.6|8203.4|8200.6|8202.9|8200.1|0
1642040640000|2022-01-13 02:24:00|8203.5|8200.7|8203.9|8201.1|8203.9|8201.1|8203.5|8200.7|0
1642040650000|2022-01-13 02:24:10|8204.9|8202.1|8203.9|8201.1|8204.9|8202.1|8203.8|8201|8
1642040660000|2022-01-13 02:24:20|8204.3|8201.5|8205.9|8203.1|8205.9|8203.1|8204.3|8201.5|1
1642040670000|2022-01-13 02:24:30|8206|8203.2|8207.8|8205|8207.9|8205.1|8206|8203.2|10
1642040680000|2022-01-13 02:24:40|8207.3|8204.5|8208.3|8205.5|8208.8|8206|8207.3|8204.5|7
1642040690000|2022-01-13 02:24:50|8207.8|8205|8207|8204.2|8207.8|8205|8206.9|8204.1|2
1642040700000|2022-01-13 02:25:00|8207.1|8204.3|8205.9|8203.1|8207.8|8205|8205.9|8203.1|9
1642040710000|2022-01-13 02:25:10|8205.8|8203|8205.5|8202.7|8205.9|8203.1|8205|8202.2|15
1642040720000|2022-01-13 02:25:20|8205.9|8203.1|8205.9|8203.1|8205.9|8203.1|8205.9|8203.1|0
1642040730000|2022-01-13 02:25:30|8206|8203.2|8206.4|8203.6|8206.4|8203.6|8206|8203.2|1
1642040740000|2022-01-13 02:25:40|8206|8203.2|8206.4|8203.6|8206.4|8203.6|8205.9|8203.1|1
1642040750000|2022-01-13 02:25:50|8206|8203.2|8206|8203.2|8206|8203.2|8206|8203.2|0
1642040770000|2022-01-13 02:26:10|8205.9|8203.1|8206|8203.2|8206|8203.2|8205.9|8203.1|0
1642040790000|2022-01-13 02:26:30|8205.9|8203.1|8205|8202.2|8205.9|8203.1|8205|8202.2|0
1642040800000|2022-01-13 02:26:40|8205.4|8202.6|8206|8203.2|8206|8203.2|8205|8202.2|2
1642040820000|2022-01-13 02:27:00|8205|8202.2|8204.3|8201.5|8205.9|8203.1|8204.3|8201.5|6
1642040830000|2022-01-13 02:27:10|8204.4|8201.6|8202.9|8200.1|8204.4|8201.6|8202.9|8200.1|2
1642040840000|2022-01-13 02:27:20|8203|8200.2|8203.5|8200.7|8203.5|8200.7|8203|8200.2|2
1642040850000|2022-01-13 02:27:30|8203.9|8201.1|8202.9|8200.1|8203.9|8201.1|8202.9|8200.1|2
1642040860000|2022-01-13 02:27:40|8202.5|8199.7|8202.4|8199.6|8202.9|8200.1|8202.3|8199.5|7
1642040870000|2022-01-13 02:27:50|8202.5|8199.7|8201.9|8199.1|8202.5|8199.7|8201.9|8199.1|1
1642040880000|2022-01-13 02:28:00|8202|8199.2|8203.3|8200.5|8203.3|8200.5|8202|8199.2|4
1642040890000|2022-01-13 02:28:10|8202.8|8200|8204.9|8202.1|8204.9|8202.1|8201.9|8199.1|62
1642040900000|2022-01-13 02:28:20|8205.3|8202.5|8204.8|8202|8205.3|8202.5|8204.8|8202|1
1642040910000|2022-01-13 02:28:30|8205.1|8202.3|8205.9|8203.1|8205.9|8203.1|8205.1|8202.3|8
1642040920000|2022-01-13 02:28:40|8206|8203.2|8205.9|8203.1|8206.8|8204|8205.8|8203|6
1642040940000|2022-01-13 02:29:00|8206.3|8203.5|8205.9|8203.1|8206.3|8203.5|8205.9|8203.1|0
1642040950000|2022-01-13 02:29:10|8206.3|8203.5|8206.4|8203.6|8206.8|8204|8206.3|8203.5|3
1642040960000|2022-01-13 02:29:20|8206|8203.2|8206.9|8204.1|8206.9|8204.1|8205.9|8203.1|1
1642040970000|2022-01-13 02:29:30|8206.8|8204|8206.9|8204.1|8206.9|8204.1|8206.8|8204|2
1642040990000|2022-01-13 02:29:50|8206.8|8204|8205.9|8203.1|8206.8|8204|8205.9|8203.1|7
1642041000000|2022-01-13 02:30:00|8206.8|8204|8206.8|8204|8207.3|8204.5|8206.3|8203.5|12
1642041010000|2022-01-13 02:30:10|8206.7|8203.9|8206.3|8203.5|8206.8|8204|8206.3|8203.5|0
1642041020000|2022-01-13 02:30:20|8206.2|8203.4|8206.9|8204.1|8206.9|8204.1|8205.3|8202.5|6
1642041030000|2022-01-13 02:30:30|8208.2|8205.4|8207.3|8204.5|8208.2|8205.4|8206.9|8204.1|0
1642041040000|2022-01-13 02:30:40|8206.8|8204|8206.8|8204|8206.9|8204.1|8206.7|8203.9|5
1642041050000|2022-01-13 02:30:50|8206.9|8204.1|8206.9|8204.1|8207.3|8204.5|8206.9|8204.1|1
1642041060000|2022-01-13 02:31:00|8206.8|8204|8206.9|8204.1|8206.9|8204.1|8205.9|8203.1|10
1642041070000|2022-01-13 02:31:10|8206.8|8204|8206.8|8204|8206.8|8204|8206.7|8203.9|2
1642041080000|2022-01-13 02:31:20|8206.9|8204.1|8207.9|8205.1|8208.3|8205.5|8206.9|8204.1|1
1642041090000|2022-01-13 02:31:30|8207.8|8205|8207.9|8205.1|8207.9|8205.1|8207.3|8204.5|1
1642041100000|2022-01-13 02:31:40|8207.8|8205|8207.3|8204.5|8207.8|8205|8207.3|8204.5|3
1642041110000|2022-01-13 02:31:50|8206.9|8204.1|8205.9|8203.1|8206.9|8204.1|8205.8|8203|5
1642041120000|2022-01-13 02:32:00|8206.3|8203.5|8206.3|8203.5|8206.3|8203.5|8206.3|8203.5|3
1642041130000|2022-01-13 02:32:10|8206.5|8203.7|8207.9|8205.1|8207.9|8205.1|8206.5|8203.7|8
1642041140000|2022-01-13 02:32:20|8207.7|8204.9|8206.9|8204.1|8207.7|8204.9|8206.9|8204.1|1
1642041150000|2022-01-13 02:32:30|8206.7|8203.9|8204.9|8202.1|8206.8|8204|8204.7|8201.9|12
1642041160000|2022-01-13 02:32:40|8204.7|8201.9|8204.8|8202|8204.9|8202.1|8204.7|8201.9|4
1642041170000|2022-01-13 02:32:50|8204.9|8202.1|8204.9|8202.1|8205.2|8202.4|8204.7|8201.9|2
1642041180000|2022-01-13 02:33:00|8204.8|8202|8204.8|8202|8204.9|8202.1|8204.7|8201.9|4
1642041190000|2022-01-13 02:33:10|8204.9|8202.1|8204.8|8202|8204.9|8202.1|8204.8|8202|6
1642041200000|2022-01-13 02:33:20|8204.9|8202.1|8204.8|8202|8204.9|8202.1|8204.8|8202|3
1642041210000|2022-01-13 02:33:30|8204.7|8201.9|8203.9|8201.1|8204.7|8201.9|8203.9|8201.1|9
1642041220000|2022-01-13 02:33:40|8204.3|8201.5|8204.8|8202|8204.9|8202.1|8204.3|8201.5|1
1642041230000|2022-01-13 02:33:50|8204.9|8202.1|8204.9|8202.1|8204.9|8202.1|8204.9|8202.1|0
1642041240000|2022-01-13 02:34:00|8205.5|8202.7|8204.9|8202.1|8206.3|8203.5|8204.9|8202.1|12
1642041250000|2022-01-13 02:34:10|8205|8202.2|8204.9|8202.1|8205|8202.2|8204.9|8202.1|6
1642041260000|2022-01-13 02:34:20|8204.8|8202|8204.3|8201.5|8204.8|8202|8204.3|8201.5|1
1642041270000|2022-01-13 02:34:30|8204.4|8201.6|8204.8|8202|8204.8|8202|8204.3|8201.5|6
1642041280000|2022-01-13 02:34:40|8204.7|8201.9|8204.8|8202|8204.8|8202|8204.7|8201.9|2
1642041290000|2022-01-13 02:34:50|8204.9|8202.1|8205.9|8203.1|8206.3|8203.5|8204.9|8202.1|9
1642041300000|2022-01-13 02:35:00|8206.3|8203.5|8205.4|8202.6|8206.3|8203.5|8204.9|8202.1|3
1642041310000|2022-01-13 02:35:10|8205.9|8203.1|8206.3|8203.5|8206.4|8203.6|8205.9|8203.1|0
1642041320000|2022-01-13 02:35:20|8205.9|8203.1|8206.8|8204|8206.9|8204.1|8205.9|8203.1|2
1642041330000|2022-01-13 02:35:30|8206.7|8203.9|8206.7|8203.9|8206.8|8204|8206.7|8203.9|5
1642041340000|2022-01-13 02:35:40|8206.8|8204|8205.8|8203|8206.8|8204|8205.3|8202.5|1
1642041350000|2022-01-13 02:35:50|8205.7|8202.9|8205.7|8202.9|8205.7|8202.9|8205.7|8202.9|0
1642041360000|2022-01-13 02:36:00|8205.8|8203|8205.9|8203.1|8206.3|8203.5|8204.8|8202|13
1642041370000|2022-01-13 02:36:10|8205.8|8203|8205.9|8203.1|8205.9|8203.1|8205.4|8202.6|2
1642041380000|2022-01-13 02:36:20|8206.3|8203.5|8206.8|8204|8206.8|8204|8206.3|8203.5|2
1642041390000|2022-01-13 02:36:30|8206.9|8204.1|8207.9|8205.1|8207.9|8205.1|8206.9|8204.1|11
1642041400000|2022-01-13 02:36:40|8208.3|8205.5|8208.8|8206|8208.8|8206|8208.3|8205.5|11
1642041410000|2022-01-13 02:36:50|8208.9|8206.1|8208.9|8206.1|8208.9|8206.1|8208.8|8206|3
1642041420000|2022-01-13 02:37:00|8209|8206.2|8209.3|8206.5|8209.4|8206.6|8208.2|8205.4|16
1642041430000|2022-01-13 02:37:10|8209.4|8206.6|8211.4|8208.6|8211.4|8208.6|8209.4|8206.6|19
1642041440000|2022-01-13 02:37:20|8211.5|8208.7|8211.4|8208.6|8211.5|8208.7|8211.3|8208.5|11
1642041450000|2022-01-13 02:37:30|8211.3|8208.5|8211.3|8208.5|8211.9|8209.1|8211.3|8208.5|14
1642041460000|2022-01-13 02:37:40|8211.4|8208.6|8211.9|8209.1|8211.9|8209.1|8211.3|8208.5|4
1642041470000|2022-01-13 02:37:50|8211.8|8209|8211.9|8209.1|8212.3|8209.5|8211.3|8208.5|15
1642041480000|2022-01-13 02:38:00|8211.7|8208.9|8211.3|8208.5|8211.9|8209.1|8210.7|8207.9|21
1642041490000|2022-01-13 02:38:10|||||||||1
1642041500000|2022-01-13 02:38:20|8211.5|8208.7|8211.9|8209.1|8211.9|8209.1|8211.5|8208.7|3
1642041510000|2022-01-13 02:38:30|8211.7|8208.9|8211.3|8208.5|8211.7|8208.9|8211.3|8208.5|3
1642041520000|2022-01-13 02:38:40|8211.9|8209.1|8212.9|8210.1|8212.9|8210.1|8211.9|8209.1|4
1642041530000|2022-01-13 02:38:50|8212.8|8210|8212.8|8210|8212.8|8210|8212.8|8210|3
1642041540000|2022-01-13 02:39:00|8212.9|8210.1|8212.8|8210|8213.3|8210.5|8212.8|8210|4
1642041550000|2022-01-13 02:39:10|8212.9|8210.1|8212.9|8210.1|8212.9|8210.1|8212.9|8210.1|1
1642041560000|2022-01-13 02:39:20|||||||||1
1642041570000|2022-01-13 02:39:30|8213|8210.2|8212.9|8210.1|8213.9|8211.1|8212.9|8210.1|13
1642041580000|2022-01-13 02:39:40|8213.3|8210.5|8212.3|8209.5|8213.3|8210.5|8212.3|8209.5|8
1642041590000|2022-01-13 02:39:50|8211.9|8209.1|8211.9|8209.1|8211.9|8209.1|8211.8|8209|3
1642041600000|2022-01-13 02:40:00|8212|8209.2|8210.9|8208.1|8212.9|8210.1|8210.8|8208|24
1642041630000|2022-01-13 02:40:30|8210.7|8207.9|8210.8|8208|8210.8|8208|8210.7|8207.9|4
1642041640000|2022-01-13 02:40:40|8210.7|8207.9|8209.9|8207.1|8210.7|8207.9|8209.9|8207.1|0
1642041650000|2022-01-13 02:40:50|8210.5|8207.7|8210.8|8208|8210.9|8208.1|8210.5|8207.7|2
1642041670000|2022-01-13 02:41:10|8210.7|8207.9|8209.9|8207.1|8210.7|8207.9|8209.8|8207|2
1642041680000|2022-01-13 02:41:20|8210.1|8207.3|8211.7|8208.9|8211.7|8208.9|8210.1|8207.3|3
1642041690000|2022-01-13 02:41:30|8211.3|8208.5|8213.3|8210.5|8213.3|8210.5|8211.3|8208.5|10
1642041700000|2022-01-13 02:41:40|||||||||1
1642041710000|2022-01-13 02:41:50|8213.1|8210.3|8212.9|8210.1|8213.1|8210.3|8212.7|8209.9|6
1642041720000|2022-01-13 02:42:00|8212.8|8210|8213.3|8210.5|8213.4|8210.6|8212.8|8210|6
1642041730000|2022-01-13 02:42:10|8212.9|8210.1|8213.9|8211.1|8215.7|8212.9|8212.3|8209.5|43
1642041740000|2022-01-13 02:42:20|||||||||7
1642041750000|2022-01-13 02:42:30|8213.8|8211|8213.9|8211.1|8213.9|8211.1|8213.8|8211|2
1642041760000|2022-01-13 02:42:40|8214|8211.2|8214.4|8211.6|8214.9|8212.1|8214|8211.2|9
1642041770000|2022-01-13 02:42:50|8214.3|8211.5|8213.8|8211|8214.4|8211.6|8213.8|8211|5
1642041780000|2022-01-13 02:43:00|8213.9|8211.1|8212.8|8210|8214.3|8211.5|8212.8|8210|14
1642041790000|2022-01-13 02:43:10|8212.9|8210.1|8213.3|8210.5|8213.3|8210.5|8212.8|8210|7
1642041800000|2022-01-13 02:43:20|8212.9|8210.1|8213.4|8210.6|8213.4|8210.6|8212.8|8210|3
1642041810000|2022-01-13 02:43:30|8213.9|8211.1|8213.8|8211|8213.9|8211.1|8213.8|8211|0
1642041820000|2022-01-13 02:43:40|8214.3|8211.5|8213.8|8211|8214.3|8211.5|8213.8|8211|2
1642041830000|2022-01-13 02:43:50|8213.9|8211.1|8213.9|8211.1|8213.9|8211.1|8213.9|8211.1|2
1642041840000|2022-01-13 02:44:00|8213.8|8211|8214.4|8211.6|8214.4|8211.6|8213.8|8211|7
1642041850000|2022-01-13 02:44:10|8214.3|8211.5|8214|8211.2|8214.3|8211.5|8213.8|8211|3
1642041860000|2022-01-13 02:44:20|8213.9|8211.1|8214|8211.2|8214.5|8211.7|8213.9|8211.1|4
1642041870000|2022-01-13 02:44:30|8214.9|8212.1|8214.9|8212.1|8214.9|8212.1|8214.8|8212|2
1642041880000|2022-01-13 02:44:40|8215.3|8212.5|8215.3|8212.5|8215.3|8212.5|8215.3|8212.5|0
1642041890000|2022-01-13 02:44:50|8215.4|8212.6|8217.9|8215.1|8218.8|8216|8215.3|8212.5|40
1642041900000|2022-01-13 02:45:00|8218.9|8216.1|8217.7|8214.9|8219.9|8217.1|8217.4|8214.6|59
1642041910000|2022-01-13 02:45:10|8216.9|8214.1|8216.9|8214.1|8216.9|8214.1|8216.3|8213.5|6
1642041920000|2022-01-13 02:45:20|8216.7|8213.9|8216.7|8213.9|8216.8|8214|8216.3|8213.5|13
1642041930000|2022-01-13 02:45:30|8216.8|8214|8216.8|8214|8216.8|8214|8216.8|8214|3
1642041940000|2022-01-13 02:45:40|8216.9|8214.1|8215.9|8213.1|8217.3|8214.5|8215.9|8213.1|8
1642041950000|2022-01-13 02:45:50|8216.1|8213.3|8217.8|8215|8217.9|8215.1|8216.1|8213.3|14
1642041960000|2022-01-13 02:46:00|8218.5|8214.5|8217.8|8215|8218.5|8215.5|8217.8|8214.5|44
1642041970000|2022-01-13 02:46:10|8217.7|8214.9|8218.8|8216|8219.7|8216.9|8217.7|8214.9|24
1642041980000|2022-01-13 02:46:20|8218.7|8215.9|8217.7|8214.9|8218.7|8215.9|8217.3|8214.5|8
1642041990000|2022-01-13 02:46:30|8217.6|8214.8|8216.8|8214|8217.6|8214.8|8216.7|8213.9|4
1642042000000|2022-01-13 02:46:40|8216.9|8214.1|8217.7|8214.9|8217.8|8215|8216.8|8214|6
1642042010000|2022-01-13 02:46:50|8217.3|8214.5|8217.3|8214.5|8217.3|8214.5|8217.3|8214.5|3
1642042020000|2022-01-13 02:47:00|8217.7|8214.9|8217.3|8214.5|8217.7|8214.9|8217.3|8214.5|1
1642042030000|2022-01-13 02:47:10|8217.7|8214.9|8216.8|8214|8217.7|8214.9|8216.7|8213.9|4
1642042040000|2022-01-13 02:47:20|8216.9|8214.1|8216.8|8214|8216.9|8214.1|8216.8|8214|0
1642042050000|2022-01-13 02:47:30|8216.7|8213.9|8216.8|8214|8216.8|8214|8216.7|8213.9|8
1642042060000|2022-01-13 02:47:40|8216.7|8213.9|8216.8|8214|8216.9|8214.1|8216.7|8213.9|9
1642042070000|2022-01-13 02:47:50|8216.4|8213.6|8213.9|8211.1|8216.8|8214|8213.9|8211.1|16
1642042080000|2022-01-13 02:48:00|8214.5|8211.7|8214.4|8211.6|8214.5|8211.7|8212.4|8209.6|24
1642042090000|2022-01-13 02:48:10|8214.5|8211.7|8213.9|8211.1|8214.9|8212.1|8213.9|8211.1|4
1642042100000|2022-01-13 02:48:20|8214|8211.2|8214.9|8212.1|8214.9|8212.1|8213.9|8211.1|1
1642042120000|2022-01-13 02:48:40|8214.7|8211.9|8213|8210.2|8214.7|8211.9|8212.9|8210.1|9
1642042130000|2022-01-13 02:48:50|8212.9|8210.1|8212.9|8210.1|8212.9|8210.1|8212.9|8210.1|0
1642042140000|2022-01-13 02:49:00|8213|8210.2|8212.9|8210.1|8213.9|8211.1|8212.8|8210|11
1642042160000|2022-01-13 02:49:20|8213.4|8210.6|8213.9|8211.1|8213.9|8211.1|8213.4|8210.6|5
1642042170000|2022-01-13 02:49:30|8213.8|8211|8213.8|8211|8213.9|8211.1|8213.8|8211|0
1642042180000|2022-01-13 02:49:40|8213.7|8210.9|8212.9|8210.1|8213.7|8210.9|8212.9|8210.1|2
1642042190000|2022-01-13 02:49:50|8212.8|8210|8211.3|8208.5|8212.9|8210.1|8211.3|8208.5|14
1642042200000|2022-01-13 02:50:00|8210.8|8208|8211.3|8208.5|8211.7|8208.9|8209.3|8206.5|20
1642042210000|2022-01-13 02:50:10|8210.9|8208.1|8210.8|8208|8211.3|8208.5|8210.4|8207.6|14
1642042220000|2022-01-13 02:50:20|8210.9|8208.1|8210.8|8208|8210.9|8208.1|8210.8|8208|1
1642042230000|2022-01-13 02:50:30|8210.7|8207.9|8209.4|8206.6|8210.9|8208.1|8208.8|8206|12
1642042240000|2022-01-13 02:50:40|8209.8|8207|8210.9|8208.1|8210.9|8208.1|8209.8|8207|4
1642042250000|2022-01-13 02:50:50|8210.8|8208|8210.8|8208|8210.8|8208|8210.3|8207.5|9
1642042260000|2022-01-13 02:51:00|8210.9|8208.1|8209.9|8207.1|8210.9|8208.1|8209.9|8207.1|10
1642042280000|2022-01-13 02:51:20|8209.8|8207|8209.9|8207.1|8209.9|8207.1|8208.9|8206.1|10
1642042290000|2022-01-13 02:51:30|||||||||11
1642042300000|2022-01-13 02:51:40|8209.8|8207|8209.9|8207.1|8209.9|8207.1|8209.8|8207|8
1642042310000|2022-01-13 02:51:50|||||||||3
1642042320000|2022-01-13 02:52:00|8210.4|8207.6|8210.9|8208.1|8210.9|8208.1|8209.9|8207.1|7
1642042330000|2022-01-13 02:52:10|||||||||2
1642042340000|2022-01-13 02:52:20|||||||||1
1642042350000|2022-01-13 02:52:30|||||||||1
1642042370000|2022-01-13 02:52:50|8211.3|8208.5|8211.3|8208.5|8211.9|8209.1|8211.3|8208.5|15
1642042380000|2022-01-13 02:53:00|8210.8|8208|8210.7|8207.9|8210.9|8208.1|8209.9|8207.1|14
1642042390000|2022-01-13 02:53:10|8209.9|8207.1|8210.8|8208|8210.8|8208|8209.9|8207.1|15
1642042400000|2022-01-13 02:53:20|8210.9|8208.1|8210.9|8208.1|8210.9|8208.1|8210.9|8208.1|1
1642042410000|2022-01-13 02:53:30|8211.9|8209.1|8212.9|8210.1|8212.9|8210.1|8211.9|8209.1|11
1642042430000|2022-01-13 02:53:50|||||||||1
1642042440000|2022-01-13 02:54:00|8212.8|8210|8212.8|8210|8212.9|8210.1|8212.8|8210|1
1642042450000|2022-01-13 02:54:10|8212.9|8210.1|8212.8|8210|8212.9|8210.1|8212.8|8210|2
1642042460000|2022-01-13 02:54:20|8212.9|8210.1|8212.8|8210|8212.9|8210.1|8212.8|8210|11
1642042470000|2022-01-13 02:54:30|8212.9|8210.1|8212.4|8209.6|8212.9|8210.1|8212.4|8209.6|23
1642042480000|2022-01-13 02:54:40|8212.8|8210|8212.8|8210|8212.9|8210.1|8212.8|8210|1
1642042490000|2022-01-13 02:54:50|8212.9|8210.1|8213.7|8210.9|8213.9|8211.1|8212.9|8210.1|12
1642042500000|2022-01-13 02:55:00|8213.9|8211.1|8213.7|8210.9|8213.9|8211.1|8213.7|8210.9|12
1642042510000|2022-01-13 02:55:10|8213.8|8211|8213.9|8211.1|8213.9|8211.1|8213.3|8210.5|2
1642042520000|2022-01-13 02:55:20|||||||||1
1642042530000|2022-01-13 02:55:30|8213.8|8211|8213.9|8211.1|8213.9|8211.1|8213.8|8211|4
1642042540000|2022-01-13 02:55:40|8214|8211.2|8214.9|8212.1|8215.3|8212.5|8214|8211.2|7
1642042550000|2022-01-13 02:55:50|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|0
1642042560000|2022-01-13 02:56:00|8214.9|8212.1|8215.3|8212.5|8216.3|8213.5|8214.8|8212|9
1642042570000|2022-01-13 02:56:10|8215.4|8212.6|8216.3|8213.5|8216.9|8214.1|8215.4|8212.6|14
1642042580000|2022-01-13 02:56:20|8215.9|8213.1|8215.9|8213.1|8215.9|8213.1|8215.9|8213.1|2
1642042590000|2022-01-13 02:56:30|8215.8|8213|8213.9|8211.1|8215.8|8213|8213.9|8211.1|3
1642042600000|2022-01-13 02:56:40|8214.1|8211.3|8212.9|8210.1|8214.9|8212.1|8211.9|8209.1|34
1642042610000|2022-01-13 02:56:50|8212.8|8210|8212.3|8209.5|8212.8|8210|8212.3|8209.5|3
1642042620000|2022-01-13 02:57:00|8212.9|8210.1|8209.9|8207.1|8212.9|8210.1|8209.9|8207.1|9
1642042630000|2022-01-13 02:57:10|8210|8207.2|8209.9|8207.1|8210.4|8207.6|8209.9|8207.1|7
1642042640000|2022-01-13 02:57:20|8210.4|8207.6|8209.9|8207.1|8210.5|8207.7|8209.9|8207.1|4
1642042650000|2022-01-13 02:57:30|8209.8|8207|8208.9|8206.1|8209.8|8207|8208.9|8206.1|18
1642042660000|2022-01-13 02:57:40|8208.3|8205.5|8208.3|8205.5|8208.3|8205.5|8208.3|8205.5|3
1642042670000|2022-01-13 02:57:50|8208.5|8205.7|8208.9|8206.1|8209.9|8207.1|8208.5|8205.7|15
1642042680000|2022-01-13 02:58:00|8208.8|8206|8209.3|8206.5|8209.3|8206.5|8208.8|8206|10
1642042690000|2022-01-13 02:58:10|8209.4|8206.6|8209.3|8206.5|8209.5|8206.7|8209.3|8206.5|2
1642042700000|2022-01-13 02:58:20|8209.7|8206.9|8208.9|8206.1|8209.7|8206.9|8208.9|8206.1|0
1642042710000|2022-01-13 02:58:30|8208.7|8205.9|8208.3|8205.5|8208.7|8205.9|8208.3|8205.5|1
1642042720000|2022-01-13 02:58:40|8208.5|8205.7|8208.9|8206.1|8209.9|8207.1|8208.5|8205.7|11
1642042730000|2022-01-13 02:58:50|8208.8|8206|8208.9|8206.1|8209.3|8206.5|8208.4|8205.6|22
1642042740000|2022-01-13 02:59:00|||||||||2
1642042750000|2022-01-13 02:59:10|8209.9|8207.1|8208.9|8206.1|8209.9|8207.1|8208.9|8206.1|22
1642042760000|2022-01-13 02:59:20|8208.8|8206|8209.4|8206.6|8209.4|8206.6|8208.7|8205.9|9
1642042770000|2022-01-13 02:59:30|8209.5|8206.7|8209.9|8207.1|8209.9|8207.1|8209.3|8206.5|3
1642042790000|2022-01-13 02:59:50|8210.3|8207.5|8210.9|8208.1|8210.9|8208.1|8210.3|8207.5|2
1642042800000|2022-01-13 03:00:00|8210.8|8208|8210.7|8207.9|8210.9|8208.1|8210.7|8207.9|2
1642042810000|2022-01-13 03:00:10|8210.3|8207.5|8208.9|8206.1|8210.3|8207.5|8208.9|8206.1|7
1642042820000|2022-01-13 03:00:20|8208.3|8205.5|8208.8|8206|8208.9|8206.1|8208.3|8205.5|16
1642042830000|2022-01-13 03:00:30|8208.7|8205.9|8208.7|8205.9|8208.7|8205.9|8208.7|8205.9|0
1642042840000|2022-01-13 03:00:40|8208.8|8206|8208.9|8206.1|8208.9|8206.1|8208.8|8206|2
1642042860000|2022-01-13 03:01:00|8209|8206.2|8208.9|8206.1|8209.5|8206.7|8208.9|8206.1|8
1642042870000|2022-01-13 03:01:10|8208|8205.2|8207.9|8205.1|8208|8205.2|8207.9|8205.1|2
1642042880000|2022-01-13 03:01:20|8207.4|8204.6|8207.9|8205.1|8207.9|8205.1|8206.9|8204.1|8
1642042890000|2022-01-13 03:01:30|||||||||3
1642042900000|2022-01-13 03:01:40|8207.4|8204.6|8207.9|8205.1|8207.9|8205.1|8207.4|8204.6|11
1642042910000|2022-01-13 03:01:50|8207.8|8205|8207.4|8204.6|8207.9|8205.1|8207.4|8204.6|2
1642042920000|2022-01-13 03:02:00|8207.3|8204.5|8208|8205.2|8208.5|8205.7|8207.3|8204.5|25
1642042930000|2022-01-13 03:02:10|8207.9|8205.1|8208|8205.2|8208.5|8205.7|8207.9|8205.1|28
1642042940000|2022-01-13 03:02:20|8208.5|8205.7|8207.9|8205.1|8208.5|8205.7|8207.5|8204.7|4
1642042950000|2022-01-13 03:02:30|||||||||1
1642042960000|2022-01-13 03:02:40|8208|8205.2|8208.9|8206.1|8208.9|8206.1|8208|8205.2|5
1642042970000|2022-01-13 03:02:50|8208.8|8206|8208|8205.2|8208.8|8206|8207.9|8205.1|2
1642042980000|2022-01-13 03:03:00|8208.1|8205.3|8208|8205.2|8208.5|8205.7|8208|8205.2|2
1642042990000|2022-01-13 03:03:10|8208.5|8205.7|8208.4|8205.6|8208.5|8205.7|8208.4|8205.6|1
1642043000000|2022-01-13 03:03:20|8208|8205.2|8208|8205.2|8208|8205.2|8208|8205.2|1
1642043010000|2022-01-13 03:03:30|8207.9|8205.1|8206.9|8204.1|8207.9|8205.1|8206.9|8204.1|12
1642043020000|2022-01-13 03:03:40|8206.4|8203.6|8206.8|8204|8206.9|8204.1|8206.4|8203.6|6
1642043030000|2022-01-13 03:03:50|8206.7|8203.9|8206.8|8204|8206.9|8204.1|8205.9|8203.1|6
1642043040000|2022-01-13 03:04:00|8206.9|8204.1|8206|8203.2|8207.5|8204.7|8206|8203.2|9
1642043050000|2022-01-13 03:04:10|8206.5|8203.7|8206.9|8204.1|8206.9|8204.1|8206.5|8203.7|1
1642043070000|2022-01-13 03:04:30|8206.8|8204|8207.3|8204.5|8207.3|8204.5|8206.7|8203.9|7
1642043080000|2022-01-13 03:04:40|8206.9|8204.1|8208|8205.2|8208|8205.2|8206.9|8204.1|9
1642043090000|2022-01-13 03:04:50|8208.4|8205.6|8209.9|8207.1|8209.9|8207.1|8208.4|8205.6|14
1642043100000|2022-01-13 03:05:00|8209.8|8207|8208.9|8206.1|8209.8|8207|8208.9|8206.1|6
1642043110000|2022-01-13 03:05:10|||||||||4
1642043130000|2022-01-13 03:05:30|8209|8206.2|8208.9|8206.1|8209.4|8206.6|8208.9|8206.1|0
1642043140000|2022-01-13 03:05:40|8208.8|8206|8208.4|8205.6|8208.8|8206|8207.9|8205.1|5
1642043150000|2022-01-13 03:05:50|8208.5|8205.7|8207.9|8205.1|8208.5|8205.7|8207.9|8205.1|1
1642043160000|2022-01-13 03:06:00|8208.3|8205.5|8207.4|8204.6|8208.3|8205.5|8207.3|8204.5|3
1642043170000|2022-01-13 03:06:10|8207.5|8204.7|8208.4|8205.6|8208.4|8205.6|8207.4|8204.6|15
1642043180000|2022-01-13 03:06:20|8208.3|8205.5|8208.9|8206.1|8209.3|8206.5|8208.3|8205.5|5
1642043190000|2022-01-13 03:06:30|8208.7|8205.9|8208.7|8205.9|8208.7|8205.9|8208.7|8205.9|1
1642043200000|2022-01-13 03:06:40|8208.8|8206|8208.8|8206|8208.9|8206.1|8208.8|8206|1
1642043210000|2022-01-13 03:06:50|8208.7|8205.9|8207.4|8204.6|8208.7|8205.9|8207.4|8204.6|3
1642043220000|2022-01-13 03:07:00|8206.9|8204.1|8205.9|8203.1|8206.9|8204.1|8205.9|8203.1|20
1642043230000|2022-01-13 03:07:10|8205.7|8202.9|8204.9|8202.1|8205.7|8202.9|8204.5|8201.7|11
1642043240000|2022-01-13 03:07:20|8205|8202.2|8205.3|8202.5|8205.5|8202.7|8204.9|8202.1|4
1642043250000|2022-01-13 03:07:30|8205.4|8202.6|8205.3|8202.5|8205.9|8203.1|8204.9|8202.1|5
1642043260000|2022-01-13 03:07:40|8204.9|8202.1|8204.4|8201.6|8204.9|8202.1|8204|8201.2|1
1642043270000|2022-01-13 03:07:50|8204.5|8201.7|8200|8197.2|8204.9|8202.1|8199.9|8197.1|30
1642043280000|2022-01-13 03:08:00|8199.9|8197.1|8199.9|8197.1|8200.4|8197.6|8199.9|8197.1|30
1642043290000|2022-01-13 03:08:10|||||||||7
1642043300000|2022-01-13 03:08:20|8199.8|8197|8199.9|8197.1|8199.9|8197.1|8198.5|8195.7|8
1642043310000|2022-01-13 03:08:30|8200.4|8197.6|8200.3|8197.5|8200.5|8197.7|8200.3|8197.5|10
1642043320000|2022-01-13 03:08:40|8200.8|8198|8201.3|8198.5|8201.3|8198.5|8200.3|8197.5|6
1642043330000|2022-01-13 03:08:50|8200.8|8198|8200.3|8197.5|8200.8|8198|8200.3|8197.5|5
1642043340000|2022-01-13 03:09:00|8200.1|8197.3|8199.8|8197|8200.3|8197.5|8199.3|8196.5|21
1642043350000|2022-01-13 03:09:10|8199.9|8197.1|8200.3|8197.5|8200.3|8197.5|8199.8|8197|4
1642043360000|2022-01-13 03:09:20|||||||||1
1642043370000|2022-01-13 03:09:30|8199.9|8197.1|8199.3|8196.5|8199.9|8197.1|8199.3|8196.5|4
1642043380000|2022-01-13 03:09:40|8198.8|8196|8196.3|8193.5|8199.3|8196.5|8196.3|8193.5|63
1642043390000|2022-01-13 03:09:50|8196.8|8194|8196.9|8194.1|8196.9|8194.1|8196.3|8193.5|15
1642043400000|2022-01-13 03:10:00|8197|8194.2|8197.9|8195.1|8197.9|8195.1|8197|8194.2|49
1642043410000|2022-01-13 03:10:10|8198.3|8195.5|8196.3|8193.5|8198.3|8195.5|8196.3|8193.5|11
1642043420000|2022-01-13 03:10:20|8195.9|8193.1|8196.3|8193.5|8196.3|8193.5|8195.3|8192.5|34
1642043430000|2022-01-13 03:10:30|8195.3|8192.5|8196.9|8194.1|8196.9|8194.1|8195.3|8192.5|21
1642043440000|2022-01-13 03:10:40|8196.8|8194|8196.3|8193.5|8196.9|8194.1|8196.3|8193.5|7
1642043450000|2022-01-13 03:10:50|8196.4|8193.6|8196.9|8194.1|8196.9|8194.1|8196.4|8193.6|3
1642043460000|2022-01-13 03:11:00|8196.4|8193.6|8196.3|8193.5|8196.5|8193.7|8196.3|8193.5|3
1642043470000|2022-01-13 03:11:10|8196.4|8193.6|8196.9|8194.1|8196.9|8194.1|8196.4|8193.6|2
1642043480000|2022-01-13 03:11:20|||||||||2
1642043490000|2022-01-13 03:11:30|8197.5|8194.7|8197.9|8195.1|8197.9|8195.1|8197.5|8194.7|13
1642043500000|2022-01-13 03:11:40|8197.8|8195|8196.9|8194.1|8197.8|8195|8196.9|8194.1|3
1642043510000|2022-01-13 03:11:50|8196.8|8194|8195.9|8193.1|8196.8|8194|8195.9|8193.1|16
1642043520000|2022-01-13 03:12:00|8196.5|8193.7|8196.4|8193.6|8196.5|8193.7|8196.4|8193.6|6
1642043530000|2022-01-13 03:12:10|8196.3|8193.5|8195.9|8193.1|8196.3|8193.5|8195.9|8193.1|5
1642043540000|2022-01-13 03:12:20|8195.5|8192.7|8195.9|8193.1|8195.9|8193.1|8195.5|8192.7|11
1642043550000|2022-01-13 03:12:30|8195.8|8193|8194.3|8191.5|8195.8|8193|8194.3|8191.5|77
1642043560000|2022-01-13 03:12:40|8193.9|8191.1|8192.9|8190.1|8194.3|8191.5|8192.9|8190.1|37
1642043570000|2022-01-13 03:12:50|8193.3|8190.5|8192.3|8189.5|8193.8|8191|8191.3|8188.5|58
1642043580000|2022-01-13 03:13:00|8191.9|8189.1|8193.9|8191.1|8193.9|8191.1|8191.9|8189.1|21
1642043590000|2022-01-13 03:13:10|8193.8|8191|8192.9|8190.1|8193.9|8191.1|8192.9|8190.1|12
1642043600000|2022-01-13 03:13:20|8193|8190.2|8192.3|8189.5|8193.8|8191|8192.3|8189.5|11
1642043610000|2022-01-13 03:13:30|8192.9|8190.1|8190.9|8188.1|8192.9|8190.1|8190.7|8187.9|35
1642043620000|2022-01-13 03:13:40|8191.3|8188.5|8191.9|8189.1|8191.9|8189.1|8191.3|8188.5|6
1642043630000|2022-01-13 03:13:50|8192|8189.2|8192.4|8189.6|8192.4|8189.6|8191.9|8189.1|14
1642043640000|2022-01-13 03:14:00|8192.5|8189.7|8192.4|8189.6|8192.8|8190|8192.3|8189.5|4
1642043650000|2022-01-13 03:14:10|8192.5|8189.7|8193.9|8191.1|8194.4|8191.6|8192.4|8189.6|21
1642043660000|2022-01-13 03:14:20|8194.9|8192.1|8194.9|8192.1|8194.9|8192.1|8194.5|8191.7|11
1642043670000|2022-01-13 03:14:30|8195.3|8192.5|8197.7|8194.9|8197.8|8195|8195.3|8192.5|25
1642043680000|2022-01-13 03:14:40|8197.3|8194.5|8196.7|8193.9|8197.3|8194.5|8195.9|8193.1|2
1642043690000|2022-01-13 03:14:50|8195.5|8192.7|8197.3|8194.5|8198.3|8195.5|8195.3|8192.5|34
1642043700000|2022-01-13 03:15:00|8196.5|8193.7|8196.9|8194.1|8196.9|8194.1|8196.3|8193.5|10
1642043710000|2022-01-13 03:15:10|8197.3|8194.5|8195.9|8193.1|8197.3|8194.5|8195.9|8193.1|2
1642043720000|2022-01-13 03:15:20|8195.7|8192.9|8195.4|8192.6|8195.7|8192.9|8194.9|8192.1|6
1642043730000|2022-01-13 03:15:30|8195.3|8192.5|8195.3|8192.5|8195.3|8192.5|8194.5|8191.7|2
1642043740000|2022-01-13 03:15:40|8194.8|8192|8194.7|8191.9|8195.3|8192.5|8194.3|8191.5|13
1642043750000|2022-01-13 03:15:50|8194.3|8191.5|8193.9|8191.1|8194.3|8191.5|8193.8|8191|3
1642043760000|2022-01-13 03:16:00|8193.8|8191|8193.4|8190.6|8193.9|8191.1|8193.3|8190.5|3
1642043770000|2022-01-13 03:16:10|8192.9|8190.1|8192.9|8190.1|8192.9|8190.1|8192.9|8190.1|0
1642043780000|2022-01-13 03:16:20|8193.3|8190.5|8190.9|8188.1|8193.3|8190.5|8190.3|8187.5|31
1642043790000|2022-01-13 03:16:30|8190.8|8188|8191.9|8189.1|8191.9|8189.1|8190.8|8188|15
1642043810000|2022-01-13 03:16:50|8192.3|8189.5|8191.9|8189.1|8192.3|8189.5|8191.4|8188.6|8
1642043820000|2022-01-13 03:17:00|8191.4|8188.6|8194.8|8192|8194.8|8192|8191.4|8188.6|14
1642043830000|2022-01-13 03:17:10|8194.7|8191.9|8193.8|8191|8194.7|8191.9|8193.8|8191|6
1642043840000|2022-01-13 03:17:20|8193.3|8190.5|8193.3|8190.5|8193.9|8191.1|8193.3|8190.5|1
1642043850000|2022-01-13 03:17:30|8193.7|8190.9|8193.9|8191.1|8193.9|8191.1|8193.3|8190.5|1
1642043860000|2022-01-13 03:17:40|8193.7|8190.9|8193.9|8191.1|8193.9|8191.1|8193.3|8190.5|4
1642043870000|2022-01-13 03:17:50|8193.8|8191|8193.7|8190.9|8193.9|8191.1|8193.7|8190.9|6
1642043880000|2022-01-13 03:18:00|8193.8|8191|8193.9|8191.1|8193.9|8191.1|8193.8|8191|3
1642043890000|2022-01-13 03:18:10|8194.3|8191.5|8194.3|8191.5|8194.3|8191.5|8194.3|8191.5|3
1642043900000|2022-01-13 03:18:20|8195.3|8192.5|8195.9|8193.1|8197.3|8194.5|8195.3|8192.5|10
1642043910000|2022-01-13 03:18:30|8195.8|8193|8196.8|8194|8197.7|8194.9|8195.7|8192.9|6
1642043920000|2022-01-13 03:18:40|8196.7|8193.9|8195.8|8193|8196.9|8194.1|8195.7|8192.9|14
1642043930000|2022-01-13 03:18:50|8195.9|8193.1|8195.9|8193.1|8196.8|8194|8195.7|8192.9|11
1642043940000|2022-01-13 03:19:00|8196|8193.2|8195.9|8193.1|8196.3|8193.5|8195.9|8193.1|4
1642043950000|2022-01-13 03:19:10|8196.9|8194.1|8195.9|8193.1|8196.9|8194.1|8195.9|8193.1|5
1642043960000|2022-01-13 03:19:20|8196|8193.2|8197.8|8195|8198.7|8195.9|8196|8193.2|20
1642043970000|2022-01-13 03:19:30|8197.7|8194.9|8197.9|8195.1|8197.9|8195.1|8196.3|8193.5|18
1642043980000|2022-01-13 03:19:40|||||||||4
1642043990000|2022-01-13 03:19:50|8198.4|8195.6|8198.8|8196|8198.9|8196.1|8198.4|8195.6|5
1642044000000|2022-01-13 03:20:00|8198.7|8195.9|8197.9|8195.1|8198.7|8195.9|8196.9|8194.1|6
1642044010000|2022-01-13 03:20:10|8197.4|8194.6|8197.8|8195|8197.8|8195|8196.3|8193.5|11
1642044030000|2022-01-13 03:20:30|8197.9|8195.1|8197.9|8195.1|8197.9|8195.1|8197.9|8195.1|0
1642044050000|2022-01-13 03:20:50|8197.8|8195|8197.3|8194.5|8197.9|8195.1|8196.8|8194|6
1642044060000|2022-01-13 03:21:00|8196.9|8194.1|8197.9|8195.1|8197.9|8195.1|8196.9|8194.1|3
1642044070000|2022-01-13 03:21:10|8198.4|8195.6|8199.3|8196.5|8199.3|8196.5|8198.4|8195.6|2
1642044080000|2022-01-13 03:21:20|8199.9|8197.1|8200.8|8198|8201.3|8198.5|8199.3|8196.5|20
1642044090000|2022-01-13 03:21:30|8200.9|8198.1|8201.3|8198.5|8201.8|8199|8200.9|8198.1|8
1642044100000|2022-01-13 03:21:40|8201.4|8198.6|8200.9|8198.1|8201.4|8198.6|8200.9|8198.1|1
1642044110000|2022-01-13 03:21:50|8200.8|8198|8199.9|8197.1|8200.8|8198|8199.7|8196.9|3
1642044120000|2022-01-13 03:22:00|8200|8197.2|8199.3|8196.5|8201.3|8198.5|8198.3|8195.5|45
1642044130000|2022-01-13 03:22:10|8198.9|8196.1|8198.7|8195.9|8198.9|8196.1|8198.7|8195.9|2
1642044140000|2022-01-13 03:22:20|8198.8|8196|8197.8|8195|8198.8|8196|8197.7|8194.9|7
1642044150000|2022-01-13 03:22:30|8197.9|8195.1|8196.9|8194.1|8197.9|8195.1|8196.9|8194.1|6
1642044160000|2022-01-13 03:22:40|8197.3|8194.5|8196.9|8194.1|8197.4|8194.6|8196.9|8194.1|1
1642044170000|2022-01-13 03:22:50|8197.3|8194.5|8197.9|8195.1|8197.9|8195.1|8197.3|8194.5|2
1642044180000|2022-01-13 03:23:00|8197.7|8194.9|8199.3|8196.5|8199.3|8196.5|8197.7|8194.9|11
1642044190000|2022-01-13 03:23:10|8198.8|8196|8198.8|8196|8198.8|8196|8198.7|8195.9|0
1642044200000|2022-01-13 03:23:20|8198.9|8196.1|8199.7|8196.9|8199.7|8196.9|8198.7|8195.9|4
1642044210000|2022-01-13 03:23:30|8199.6|8196.8|8198.3|8195.5|8199.6|8196.8|8198.3|8195.5|1
1642044220000|2022-01-13 03:23:40|||||||||1
1642044230000|2022-01-13 03:23:50|8198.2|8195.4|8197.8|8195|8198.2|8195.4|8196.9|8194.1|8
1642044240000|2022-01-13 03:24:00|8197.7|8194.9|8197.9|8195.1|8197.9|8195.1|8197.7|8194.9|2
1642044250000|2022-01-13 03:24:10|8197.8|8195|8197.4|8194.6|8197.8|8195|8197.4|8194.6|0
1642044260000|2022-01-13 03:24:20|8197.3|8194.5|8197.4|8194.6|8197.4|8194.6|8196.9|8194.1|7
1642044270000|2022-01-13 03:24:30|8197.9|8195.1|8197.9|8195.1|8197.9|8195.1|8197.9|8195.1|1
1642044280000|2022-01-13 03:24:40|8197.8|8195|8195.9|8193.1|8197.8|8195|8195.9|8193.1|6
1642044290000|2022-01-13 03:24:50|8195.8|8193|8194.9|8192.1|8195.8|8193|8194.9|8192.1|7
1642044300000|2022-01-13 03:25:00|8195.3|8192.5|8196.9|8194.1|8197.3|8194.5|8195.3|8192.5|10
1642044310000|2022-01-13 03:25:10|8197.4|8194.6|8196.9|8194.1|8197.7|8194.9|8196.9|8194.1|3
1642044320000|2022-01-13 03:25:20|8196.8|8194|8195.8|8193|8196.8|8194|8195.8|8193|2
1642044330000|2022-01-13 03:25:30|8194.9|8192.1|8194.9|8192.1|8194.9|8192.1|8194.9|8192.1|0
1642044350000|2022-01-13 03:25:50|||||||||1
1642044360000|2022-01-13 03:26:00|8195.3|8192.5|8195.3|8192.5|8195.9|8193.1|8195.3|8192.5|3
1642044370000|2022-01-13 03:26:10|8195.4|8192.6|8195.4|8192.6|8196.3|8193.5|8195.4|8192.6|5
1642044380000|2022-01-13 03:26:20|8195.3|8192.5|8194.9|8192.1|8195.3|8192.5|8194.9|8192.1|1
1642044390000|2022-01-13 03:26:30|||||||||2
1642044400000|2022-01-13 03:26:40|8194.7|8191.9|8193.4|8190.6|8194.7|8191.9|8193.3|8190.5|24
1642044410000|2022-01-13 03:26:50|8193.8|8191|8196.3|8193.5|8196.3|8193.5|8193.3|8190.5|22
1642044420000|2022-01-13 03:27:00|8196.4|8193.6|8197.3|8194.5|8197.4|8194.6|8196.4|8193.6|12
1642044430000|2022-01-13 03:27:10|8196.9|8194.1|8196.8|8194|8197.3|8194.5|8196.3|8193.5|7
1642044440000|2022-01-13 03:27:20|8196.7|8193.9|8196.3|8193.5|8196.7|8193.9|8195.9|8193.1|6
1642044450000|2022-01-13 03:27:30|8195.9|8193.1|8193.8|8191|8196.3|8193.5|8193.8|8191|17
1642044460000|2022-01-13 03:27:40|8193.9|8191.1|8193.9|8191.1|8194.4|8191.6|8193.9|8191.1|3
1642044470000|2022-01-13 03:27:50|8193.7|8190.9|8193.4|8190.6|8193.9|8191.1|8192.9|8190.1|11
1642044480000|2022-01-13 03:28:00|8193.3|8190.5|8193.8|8191|8193.8|8191|8193.3|8190.5|3
1642044490000|2022-01-13 03:28:10|8194.2|8191.4|8193.7|8190.9|8195.3|8192.5|8193.7|8190.9|17
1642044500000|2022-01-13 03:28:20|8193.8|8191|8192.7|8189.9|8193.8|8191|8192.7|8189.9|4
1642044510000|2022-01-13 03:28:30|8192.8|8190|8192.8|8190|8192.8|8190|8192.7|8189.9|4
1642044520000|2022-01-13 03:28:40|8192.7|8189.9|8192.7|8189.9|8192.8|8190|8192.7|8189.9|2
1642044530000|2022-01-13 03:28:50|8192.3|8189.5|8192.8|8190|8192.8|8190|8192.3|8189.5|6
1642044540000|2022-01-13 03:29:00|8193.3|8190.5|8192.8|8190|8193.3|8190.5|8192.8|8190|0
1642044550000|2022-01-13 03:29:10|||||||||1
1642044560000|2022-01-13 03:29:20|8192.3|8189.5|8192.8|8190|8192.8|8190|8191.9|8189.1|13
1642044570000|2022-01-13 03:29:30|8192.7|8189.9|8192.8|8190|8192.8|8190|8191.8|8189|2
1642044580000|2022-01-13 03:29:40|8192.3|8189.5|8191.8|8189|8192.3|8189.5|8191.7|8188.9|7
1642044590000|2022-01-13 03:29:50|8191.9|8189.1|8191.8|8189|8192.4|8189.6|8191.8|8189|5
1642044600000|2022-01-13 03:30:00|8192.3|8189.5|8194.8|8192|8194.8|8192|8192.3|8189.5|9
1642044610000|2022-01-13 03:30:10|8195.7|8192.9|8194.8|8192|8195.8|8193|8194.8|8192|3
1642044620000|2022-01-13 03:30:20|8195.3|8192.5|8195.8|8193|8195.9|8193.1|8194.8|8192|5
1642044630000|2022-01-13 03:30:30|8195.9|8193.1|8195.8|8193|8195.9|8193.1|8195.8|8193|6
1642044640000|2022-01-13 03:30:40|8195.9|8193.1|8195.8|8193|8195.9|8193.1|8195.8|8193|3
1642044650000|2022-01-13 03:30:50|8196.8|8194|8197.8|8195|8197.8|8195|8196.8|8194|9
1642044660000|2022-01-13 03:31:00|8197.9|8195.1|8198.8|8196|8198.8|8196|8197.9|8195.1|6
1642044670000|2022-01-13 03:31:10|8198.7|8195.9|8197.8|8195|8198.7|8195.9|8197.8|8195|3
1642044680000|2022-01-13 03:31:20|8197.7|8194.9|8197.8|8195|8197.8|8195|8197.7|8194.9|5
1642044690000|2022-01-13 03:31:30|8197.7|8194.9|8197.8|8195|8197.8|8195|8197.7|8194.9|4
1642044700000|2022-01-13 03:31:40|8198.3|8195.5|8198.8|8196|8198.8|8196|8198.3|8195.5|3
1642044710000|2022-01-13 03:31:50|||||||||1
1642044720000|2022-01-13 03:32:00|||||||||3
1642044730000|2022-01-13 03:32:10|8198.7|8195.9|8198.8|8196|8198.8|8196|8198.7|8195.9|1
1642044740000|2022-01-13 03:32:20|8198.7|8195.9|8198.8|8196|8199.9|8197.1|8198.4|8195.6|17
1642044750000|2022-01-13 03:32:30|||||||||1
1642044760000|2022-01-13 03:32:40|8197.8|8195|8197.8|8195|8197.8|8195|8197.8|8195|9
1642044790000|2022-01-13 03:33:10|8198.8|8196|8197.8|8195|8198.8|8196|8197.8|8195|2
1642044800000|2022-01-13 03:33:20|8196.9|8194.1|8196.9|8194.1|8197.3|8194.5|8196.9|8194.1|5
1642044810000|2022-01-13 03:33:30|8196.8|8194|8196.8|8194|8196.8|8194|8196.8|8194|0
1642044830000|2022-01-13 03:33:50|8196.9|8194.1|8196.9|8194.1|8196.9|8194.1|8196.8|8194|2
1642044840000|2022-01-13 03:34:00|8197.9|8195.1|8197.9|8195.1|8198.8|8196|8197.8|8195|13
1642044850000|2022-01-13 03:34:10|8198|8195.2|8198.8|8196|8198.8|8196|8198|8195.2|5
1642044860000|2022-01-13 03:34:20|8198.9|8196.1|8199.3|8196.5|8199.3|8196.5|8198.9|8196.1|4
1642044870000|2022-01-13 03:34:30|8198.8|8196|8198.8|8196|8198.8|8196|8198.8|8196|1
1642044880000|2022-01-13 03:34:40|8199.3|8196.5|8199.3|8196.5|8199.3|8196.5|8199.3|8196.5|3
1642044890000|2022-01-13 03:34:50|8199.4|8196.6|8199.8|8197|8199.8|8197|8198.8|8196|1
1642044900000|2022-01-13 03:35:00|||||||||4
1642044920000|2022-01-13 03:35:20|8199.7|8196.9|8199.8|8197|8199.8|8197|8199.3|8196.5|2
1642044930000|2022-01-13 03:35:30|8199.3|8196.5|8199.3|8196.5|8199.3|8196.5|8199.3|8196.5|1
1642044950000|2022-01-13 03:35:50|||||||||1
1642044960000|2022-01-13 03:36:00|8198.8|8196|8198.8|8196|8198.8|8196|8198.8|8196|0
1642045030000|2022-01-13 03:37:10|||||||||1
1642045040000|2022-01-13 03:37:20|8198.9|8196.1|8199.4|8196.6|8199.4|8196.6|8198.9|8196.1|2
1642045050000|2022-01-13 03:37:30|8199.8|8197|8199.7|8196.9|8199.8|8197|8199.7|8196.9|2
1642045060000|2022-01-13 03:37:40|8199.8|8197|8199.8|8197|8199.8|8197|8199.8|8197|1
1642045070000|2022-01-13 03:37:50|8200.2|8197.4|8200.2|8197.4|8200.2|8197.4|8200.2|8197.4|1
1642045080000|2022-01-13 03:38:00|8199.8|8197|8199.8|8197|8199.8|8197|8199.8|8197|0
1642045110000|2022-01-13 03:38:30|||||||||2
1642045120000|2022-01-13 03:38:40|8199.7|8196.9|8199.2|8196.4|8199.7|8196.9|8198.8|8196|5
1642045130000|2022-01-13 03:38:50|||||||||1
1642045140000|2022-01-13 03:39:00|8198.8|8196|8199.8|8197|8199.8|8197|8198.8|8196|5
1642045180000|2022-01-13 03:39:40|8199.9|8197.1|8199.8|8197|8200|8197.2|8199.8|8197|2
1642045190000|2022-01-13 03:39:50|8199.9|8197.1|8200.8|8198|8201.2|8198.4|8199.9|8197.1|6
1642045200000|2022-01-13 03:40:00|8200.3|8197.5|8200.4|8197.6|8200.7|8197.9|8200.2|8197.4|2
1642045210000|2022-01-13 03:40:10|8200.8|8198|8200.8|8198|8200.8|8198|8200.3|8197.5|2
1642045220000|2022-01-13 03:40:20|8201.2|8198.4|8200.8|8198|8201.2|8198.4|8200.8|8198|2
1642045230000|2022-01-13 03:40:30|8200.9|8198.1|8199.8|8197|8200.9|8198.1|8199.8|8197|8
1642045240000|2022-01-13 03:40:40|8199.9|8197.1|8200.3|8197.5|8200.4|8197.6|8199.8|8197|11
1642045250000|2022-01-13 03:40:50|8200.2|8197.4|8201.2|8198.4|8201.3|8198.5|8200.2|8197.4|6
1642045260000|2022-01-13 03:41:00|8200.3|8197.5|8201.2|8198.4|8201.2|8198.4|8200.3|8197.5|3
1642045270000|2022-01-13 03:41:10|8201.3|8198.5|8201.8|8199|8201.8|8199|8201.3|8198.5|0
1642045280000|2022-01-13 03:41:20|8201.9|8199.1|8202.7|8199.9|8202.8|8200|8201.2|8198.4|23
1642045290000|2022-01-13 03:41:30|8202.8|8200|8202.8|8200|8202.8|8200|8201.8|8199|6
1642045300000|2022-01-13 03:41:40|8202.7|8199.9|8201.7|8198.9|8202.7|8199.9|8201.7|8198.9|4
1642045310000|2022-01-13 03:41:50|8201.8|8199|8201.7|8198.9|8201.8|8199|8201.7|8198.9|0
1642045320000|2022-01-13 03:42:00|8201.8|8199|8200.7|8197.9|8201.8|8199|8200.7|8197.9|4
1642045330000|2022-01-13 03:42:10|8200.8|8198|8200.7|8197.9|8200.8|8198|8200.7|8197.9|4
1642045340000|2022-01-13 03:42:20|8200.8|8198|8199.8|8197|8200.8|8198|8199.8|8197|5
1642045350000|2022-01-13 03:42:30|||||||||1
1642045360000|2022-01-13 03:42:40|8199.2|8196.4|8198.8|8196|8199.2|8196.4|8198.8|8196|3
1642045370000|2022-01-13 03:42:50|8198.7|8195.9|8199.8|8197|8199.8|8197|8198.3|8195.5|10
1642045380000|2022-01-13 03:43:00|8199.7|8196.9|8198.8|8196|8199.7|8196.9|8198.7|8195.9|0
1642045390000|2022-01-13 03:43:10|||||||||1
1642045420000|2022-01-13 03:43:40|||||||||1
1642045430000|2022-01-13 03:43:50|8199.2|8196.4|8198.8|8196|8199.3|8196.5|8198.8|8196|7
1642045440000|2022-01-13 03:44:00|||||||||1
1642045460000|2022-01-13 03:44:20|8198.7|8195.9|8198.8|8196|8198.8|8196|8198.7|8195.9|2
1642045470000|2022-01-13 03:44:30|8198.7|8195.9|8198.8|8196|8198.8|8196|8198.7|8195.9|1
1642045480000|2022-01-13 03:44:40|8198.7|8195.9|8198.7|8195.9|8198.7|8195.9|8198.7|8195.9|0
1642045490000|2022-01-13 03:44:50|8198.8|8196|8198.7|8195.9|8198.8|8196|8198.6|8195.8|2
1642045500000|2022-01-13 03:45:00|8198.6|8195.8|8199.2|8196.4|8199.2|8196.4|8198.6|8195.8|2
1642045510000|2022-01-13 03:45:10|8198.8|8196|8200.2|8197.4|8200.7|8197.9|8198.3|8195.5|13
1642045520000|2022-01-13 03:45:20|8200.6|8197.8|8200.8|8198|8200.8|8198|8200.6|8197.8|4
1642045530000|2022-01-13 03:45:30|8201.2|8198.4|8201.8|8199|8202.8|8200|8201.2|8198.4|28
1642045550000|2022-01-13 03:45:50|||||||||1
1642045560000|2022-01-13 03:46:00|8201.9|8199.1|8201.8|8199|8201.9|8199.1|8201.8|8199|2
1642045570000|2022-01-13 03:46:10|8201.7|8198.9|8201.7|8198.9|8201.7|8198.9|8201.7|8198.9|1
1642045590000|2022-01-13 03:46:30|8201.6|8198.8|8201.7|8198.9|8201.7|8198.9|8201.2|8198.4|0
1642045610000|2022-01-13 03:46:50|8201.2|8198.4|8200.8|8198|8201.2|8198.4|8200.4|8197.6|10
1642045620000|2022-01-13 03:47:00|8200.7|8197.9|8200.7|8197.9|8200.7|8197.9|8200.7|8197.9|0
1642045630000|2022-01-13 03:47:10|8200.3|8197.5|8199.8|8197|8200.3|8197.5|8199.8|8197|1
1642045640000|2022-01-13 03:47:20|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|19
1642045650000|2022-01-13 03:47:30|||||||||1
1642045660000|2022-01-13 03:47:40|8197.8|8195|8197.8|8195|8197.8|8195|8197.8|8195|0
1642045670000|2022-01-13 03:47:50|8197.7|8194.9|8197.8|8195|8197.8|8195|8197.3|8194.5|3
1642045680000|2022-01-13 03:48:00|8197.7|8194.9|8196.8|8194|8197.7|8194.9|8196.8|8194|3
1642045690000|2022-01-13 03:48:10|8197.7|8194.9|8197.8|8195|8197.8|8195|8197.6|8194.8|9
1642045700000|2022-01-13 03:48:20|8197.4|8194.6|8197.2|8194.4|8197.4|8194.6|8197.2|8194.4|1
1642045710000|2022-01-13 03:48:30|8196.8|8194|8196.7|8193.9|8196.8|8194|8196.6|8193.8|2
1642045720000|2022-01-13 03:48:40|8196.6|8193.8|8196.7|8193.9|8196.8|8194|8196.6|8193.8|2
1642045730000|2022-01-13 03:48:50|8196.3|8193.5|8195.8|8193|8196.3|8193.5|8195.8|8193|3
1642045740000|2022-01-13 03:49:00|||||||||2
1642045750000|2022-01-13 03:49:10|8196.2|8193.4|8196.7|8193.9|8196.7|8193.9|8196.2|8193.4|3
1642045760000|2022-01-13 03:49:20|8196.3|8193.5|8196.3|8193.5|8196.3|8193.5|8196.3|8193.5|0
1642045770000|2022-01-13 03:49:30|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|0
1642045780000|2022-01-13 03:49:40|8195.8|8193|8196.2|8193.4|8196.3|8193.5|8195.8|8193|6
1642045790000|2022-01-13 03:49:50|8195.8|8193|8193.8|8191|8195.8|8193|8193.8|8191|14
1642045800000|2022-01-13 03:50:00|8194.2|8191.4|8194.8|8192|8194.8|8192|8194.2|8191.4|6
1642045820000|2022-01-13 03:50:20|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|0
1642045830000|2022-01-13 03:50:30|8194.8|8192|8193.8|8191|8194.8|8192|8193.8|8191|5
1642045840000|2022-01-13 03:50:40|||||||||1
1642045850000|2022-01-13 03:50:50|8193.9|8191.1|8194.2|8191.4|8194.2|8191.4|8193.8|8191|1
1642045870000|2022-01-13 03:51:10|8193.8|8191|8193.8|8191|8193.8|8191|8193.4|8190.6|2
1642045880000|2022-01-13 03:51:20|8194.2|8191.4|8194.3|8191.5|8194.3|8191.5|8194.2|8191.4|3
1642045890000|2022-01-13 03:51:30|8194.2|8191.4|8193.8|8191|8194.2|8191.4|8193.8|8191|1
1642045910000|2022-01-13 03:51:50|8193.4|8190.6|8193.4|8190.6|8193.4|8190.6|8193.4|8190.6|1
1642045920000|2022-01-13 03:52:00|8193.8|8191|8194.2|8191.4|8194.2|8191.4|8193.3|8190.5|10
1642045930000|2022-01-13 03:52:10|8194.3|8191.5|8195.3|8192.5|8195.8|8193|8194.3|8191.5|7
1642045940000|2022-01-13 03:52:20|8195.4|8192.6|8195.8|8193|8196.2|8193.4|8195.2|8192.4|2
1642045950000|2022-01-13 03:52:30|8196.2|8193.4|8196.7|8193.9|8196.8|8194|8196.2|8193.4|7
1642045960000|2022-01-13 03:52:40|8197.1|8194.3|8197.1|8194.3|8197.1|8194.3|8197.1|8194.3|1
1642045970000|2022-01-13 03:52:50|8197.2|8194.4|8197.2|8194.4|8197.2|8194.4|8197.2|8194.4|0
1642045980000|2022-01-13 03:53:00|8196.7|8193.9|8196.7|8193.9|8197.6|8194.8|8196.2|8193.4|8
1642045990000|2022-01-13 03:53:10|8196.8|8194|8196.8|8194|8197.2|8194.4|8196.8|8194|1
1642046000000|2022-01-13 03:53:20|8197.2|8194.4|8197.2|8194.4|8197.2|8194.4|8197.2|8194.4|0
1642046010000|2022-01-13 03:53:30|8197.3|8194.5|8195.9|8193.1|8197.3|8194.5|8195.8|8193|7
1642046020000|2022-01-13 03:53:40|8195.8|8193|8195.3|8192.5|8195.8|8193|8194.9|8192.1|8
1642046030000|2022-01-13 03:53:50|8195.4|8192.6|8195.8|8193|8195.8|8193|8195.4|8192.6|0
1642046060000|2022-01-13 03:54:20|8196.8|8194|8196.8|8194|8197.3|8194.5|8196.4|8193.6|6
1642046070000|2022-01-13 03:54:30|8196.7|8193.9|8196.8|8194|8196.8|8194|8196.7|8193.9|1
1642046100000|2022-01-13 03:55:00|8197.3|8194.5|8196.9|8194.1|8197.3|8194.5|8196.9|8194.1|1
1642046110000|2022-01-13 03:55:10|8197|8194.2|8196.8|8194|8197.4|8194.6|8196.8|8194|2
1642046120000|2022-01-13 03:55:20|8196.9|8194.1|8196.9|8194.1|8196.9|8194.1|8196.8|8194|0
1642046130000|2022-01-13 03:55:30|8196.8|8194|8196.8|8194|8196.8|8194|8196.8|8194|1
1642046150000|2022-01-13 03:55:50|8196.9|8194.1|8196.9|8194.1|8196.9|8194.1|8196.9|8194.1|0
1642046160000|2022-01-13 03:56:00|8196.8|8194|8196.8|8194|8196.8|8194|8196.8|8194|0
1642046170000|2022-01-13 03:56:10|8197.4|8194.6|8196.9|8194.1|8197.4|8194.6|8196.9|8194.1|2
1642046190000|2022-01-13 03:56:30|8196.8|8194|8196.9|8194.1|8196.9|8194.1|8196.8|8194|0
1642046200000|2022-01-13 03:56:40|8196.8|8194|8196.8|8194|8196.9|8194.1|8196.8|8194|0
1642046210000|2022-01-13 03:56:50|8196.9|8194.1|8196.8|8194|8196.9|8194.1|8196.8|8194|0
1642046220000|2022-01-13 03:57:00|8196.7|8193.9|8195.4|8192.6|8196.7|8193.9|8195.3|8192.5|15
1642046230000|2022-01-13 03:57:10|8195.7|8192.9|8195.3|8192.5|8195.7|8192.9|8195.3|8192.5|0
1642046240000|2022-01-13 03:57:20|8195.4|8192.6|8195.8|8193|8195.8|8193|8195.4|8192.6|2
1642046280000|2022-01-13 03:58:00|8195.9|8193.1|8195.9|8193.1|8196.8|8194|8195.9|8193.1|3
1642046290000|2022-01-13 03:58:10|8196.3|8193.5|8196.3|8193.5|8196.3|8193.5|8196.3|8193.5|0
1642046300000|2022-01-13 03:58:20|8196.2|8193.4|8194.7|8191.9|8196.2|8193.4|8194.2|8191.4|7
1642046310000|2022-01-13 03:58:30|8194.2|8191.4|8193.8|8191|8194.2|8191.4|8193.8|8191|6
1642046320000|2022-01-13 03:58:40|8194.2|8191.4|8193.7|8190.9|8194.2|8191.4|8193.7|8190.9|1
1642046330000|2022-01-13 03:58:50|8193.8|8191|8194.3|8191.5|8194.3|8191.5|8193.8|8191|6
1642046350000|2022-01-13 03:59:10|8194.2|8191.4|8194.3|8191.5|8194.3|8191.5|8194.2|8191.4|1
1642046360000|2022-01-13 03:59:20|8194.2|8191.4|8195.2|8192.4|8195.2|8192.4|8194.2|8191.4|3
1642046370000|2022-01-13 03:59:30|8195.3|8192.5|8195.3|8192.5|8195.3|8192.5|8195.2|8192.4|3
1642046400000|2022-01-13 04:00:00|8195.4|8192.6|8196.8|8194|8196.8|8194|8195.4|8192.6|13
1642046410000|2022-01-13 04:00:10|8197.7|8194.9|8197.7|8194.9|8197.7|8194.9|8196.8|8194|8
1642046420000|2022-01-13 04:00:20|8197.8|8195|8197.8|8195|8197.8|8195|8197.6|8194.8|5
1642046450000|2022-01-13 04:00:50|||||||||2
1642046460000|2022-01-13 04:01:00|8198.3|8195.5|8197.9|8195.1|8198.3|8195.5|8197.8|8195|2
1642046470000|2022-01-13 04:01:10|8197.8|8195|8197.8|8195|8197.8|8195|8197.8|8195|0
1642046480000|2022-01-13 04:01:20|8198|8195.2|8198.8|8196|8198.8|8196|8198|8195.2|4
1642046490000|2022-01-13 04:01:30|8198.7|8195.9|8197.8|8195|8198.7|8195.9|8197.8|8195|1
1642046500000|2022-01-13 04:01:40|8197.9|8195.1|8198.8|8196|8198.8|8196|8197.9|8195.1|1
1642046510000|2022-01-13 04:01:50|||||||||1
1642046520000|2022-01-13 04:02:00|8197.9|8195.1|8197.9|8195.1|8198.8|8196|8197.8|8195|15
1642046530000|2022-01-13 04:02:10|8198|8195.2|8198.3|8195.5|8198.8|8196|8198|8195.2|2
1642046540000|2022-01-13 04:02:20|8198.2|8195.4|8197.8|8195|8198.2|8195.4|8197.8|8195|0
1642046570000|2022-01-13 04:02:50|8197.9|8195.1|8197.9|8195.1|8197.9|8195.1|8197.9|8195.1|1
1642046590000|2022-01-13 04:03:10|8198|8195.2|8198.3|8195.5|8198.3|8195.5|8197.9|8195.1|2
1642046600000|2022-01-13 04:03:20|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|0
1642046610000|2022-01-13 04:03:30|8198.3|8195.5|8198.3|8195.5|8198.3|8195.5|8198.3|8195.5|0
1642046620000|2022-01-13 04:03:40|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|0
1642046630000|2022-01-13 04:03:50|8197.8|8195|8197.8|8195|8197.8|8195|8197.8|8195|0
1642046640000|2022-01-13 04:04:00|8197.9|8195.1|8198.7|8195.9|8198.8|8196|8197.9|8195.1|2
1642046650000|2022-01-13 04:04:10|8198.8|8196|8198.8|8196|8198.8|8196|8198.8|8196|0
1642046660000|2022-01-13 04:04:20|8198.4|8195.6|8198.2|8195.4|8198.4|8195.6|8198.2|8195.4|1
1642046670000|2022-01-13 04:04:30|8198.3|8195.5|8198.7|8195.9|8198.8|8196|8198.3|8195.5|2
1642046690000|2022-01-13 04:04:50|8198.2|8195.4|8196.8|8194|8198.2|8195.4|8196.7|8193.9|28
1642046700000|2022-01-13 04:05:00|8196.7|8193.9|8197.8|8195|8197.8|8195|8196.7|8193.9|27
1642046710000|2022-01-13 04:05:10|||||||||1
1642046730000|2022-01-13 04:05:30|8197.2|8194.4|8197.7|8194.9|8197.7|8194.9|8197.2|8194.4|2
1642046740000|2022-01-13 04:05:40|8197.8|8195|8197.2|8194.4|8197.8|8195|8197.2|8194.4|2
1642046760000|2022-01-13 04:06:00|8197.4|8194.6|8197.3|8194.5|8197.8|8195|8197.2|8194.4|5
1642046770000|2022-01-13 04:06:10|8197.2|8194.4|8197.8|8195|8197.8|8195|8197.2|8194.4|2
1642046790000|2022-01-13 04:06:30|||||||||1
1642046810000|2022-01-13 04:06:50|||||||||1
1642046820000|2022-01-13 04:07:00|8197.7|8194.9|8197.2|8194.4|8197.7|8194.9|8197.2|8194.4|3
1642046840000|2022-01-13 04:07:20|8197.4|8194.6|8197.7|8194.9|8197.8|8195|8197.4|8194.6|3
1642046850000|2022-01-13 04:07:30|8197.8|8195|8197.7|8194.9|8197.8|8195|8197.7|8194.9|0
1642046870000|2022-01-13 04:07:50|8197.8|8195|8197.8|8195|8197.8|8195|8197.8|8195|0
1642046890000|2022-01-13 04:08:10|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|8198.2|8195.4|0
1642046910000|2022-01-13 04:08:30|||||||||1
1642046920000|2022-01-13 04:08:40|8197.8|8195|8197.7|8194.9|8197.8|8195|8197.7|8194.9|1
1642046940000|2022-01-13 04:09:00|8197.6|8194.8|8197.2|8194.4|8197.7|8194.9|8197.2|8194.4|1
1642046970000|2022-01-13 04:09:30|8197.4|8194.6|8197.6|8194.8|8197.8|8195|8197.4|8194.6|2
1642046980000|2022-01-13 04:09:40|8197.2|8194.4|8197.6|8194.8|8197.6|8194.8|8197.2|8194.4|0
1642046990000|2022-01-13 04:09:50|8197.7|8194.9|8197.7|8194.9|8197.7|8194.9|8197.7|8194.9|3
1642047000000|2022-01-13 04:10:00|8197.8|8195|8198.2|8195.4|8198.2|8195.4|8197.8|8195|3
1642047010000|2022-01-13 04:10:10|||||||||1
1642047040000|2022-01-13 04:10:40|||||||||1
1642047050000|2022-01-13 04:10:50|||||||||1
1642047070000|2022-01-13 04:11:10|||||||||1
1642047080000|2022-01-13 04:11:20|||||||||4
1642047090000|2022-01-13 04:11:30|8197.8|8195|8197.8|8195|8197.8|8195|8197.8|8195|1
1642047100000|2022-01-13 04:11:40|||||||||3
1642047120000|2022-01-13 04:12:00|||||||||1
1642047130000|2022-01-13 04:12:10|||||||||4
1642047150000|2022-01-13 04:12:30|||||||||1
1642047160000|2022-01-13 04:12:40|||||||||1
1642047180000|2022-01-13 04:13:00|8197.4|8194.6|8197.8|8195|8197.8|8195|8197.4|8194.6|0
1642047190000|2022-01-13 04:13:10|||||||||1
1642047200000|2022-01-13 04:13:20|||||||||3
1642047250000|2022-01-13 04:14:10|||||||||1
1642047260000|2022-01-13 04:14:20|||||||||6
1642047290000|2022-01-13 04:14:50|8197.6|8194.8|8197.6|8194.8|8197.6|8194.8|8197.6|8194.8|4
1642047300000|2022-01-13 04:15:00|8197.7|8194.9|8197.8|8195|8197.8|8195|8197.7|8194.9|3
1642047330000|2022-01-13 04:15:30|8198|8195.2|8200.2|8197.4|8201.2|8198.4|8198|8195.2|24
1642047340000|2022-01-13 04:15:40|8200.8|8198|8202.2|8199.4|8202.2|8199.4|8200.8|8198|13
1642047350000|2022-01-13 04:15:50|8202.4|8199.6|8202.2|8199.4|8202.9|8200.1|8202.2|8199.4|30
1642047360000|2022-01-13 04:16:00|8202.6|8199.8|8202.2|8199.4|8203.2|8200.4|8202.2|8199.4|6
1642047370000|2022-01-13 04:16:10|8201.8|8199|8201.8|8199|8201.8|8199|8201.8|8199|0
1642047380000|2022-01-13 04:16:20|8201.7|8198.9|8200.8|8198|8201.7|8198.9|8200.8|8198|9
1642047390000|2022-01-13 04:16:30|8201.2|8198.4|8201.2|8198.4|8201.8|8199|8201.2|8198.4|7
1642047400000|2022-01-13 04:16:40|8201.6|8198.8|8201.2|8198.4|8201.6|8198.8|8201.2|8198.4|0
1642047410000|2022-01-13 04:16:50|8201.6|8198.8|8201.6|8198.8|8201.6|8198.8|8201.6|8198.8|7
1642047420000|2022-01-13 04:17:00|||||||||1
1642047460000|2022-01-13 04:17:40|8200.8|8198|8200.3|8197.5|8200.8|8198|8199.8|8197|20
1642047470000|2022-01-13 04:17:50|8200.2|8197.4|8199.8|8197|8200.2|8197.4|8199.8|8197|1
1642047480000|2022-01-13 04:18:00|||||||||2
1642047490000|2022-01-13 04:18:10|8199.7|8196.9|8199.6|8196.8|8199.8|8197|8199.3|8196.5|11
1642047500000|2022-01-13 04:18:20|8199.2|8196.4|8198.8|8196|8199.2|8196.4|8198.2|8195.4|5
1642047510000|2022-01-13 04:18:30|8198.7|8195.9|8197.8|8195|8198.7|8195.9|8197.7|8194.9|8
1642047520000|2022-01-13 04:18:40|8198.2|8195.4|8197.8|8195|8198.8|8196|8197.8|8195|6
1642047530000|2022-01-13 04:18:50|8198.2|8195.4|8197.8|8195|8198.2|8195.4|8197.8|8195|4
1642047540000|2022-01-13 04:19:00|||||||||1
1642047560000|2022-01-13 04:19:20|8197.6|8194.8|8197.8|8195|8197.8|8195|8197.6|8194.8|5
1642047580000|2022-01-13 04:19:40|||||||||1
1642047590000|2022-01-13 04:19:50|8197.7|8194.9|8197.8|8195|8197.8|8195|8197.7|8194.9|0
1642047630000|2022-01-13 04:20:30|8197.6|8194.8|8196.8|8194|8197.6|8194.8|8196.8|8194|7
1642047640000|2022-01-13 04:20:40|8196.2|8193.4|8195.7|8192.9|8196.2|8193.4|8195.2|8192.4|17
1642047650000|2022-01-13 04:20:50|8195.6|8192.8|8195.2|8192.4|8195.6|8192.8|8195.2|8192.4|0
1642047660000|2022-01-13 04:21:00|8195.4|8192.6|8196.7|8193.9|8196.8|8194|8195.4|8192.6|5
1642047670000|2022-01-13 04:21:10|8196.8|8194|8196.8|8194|8196.8|8194|8196.8|8194|0
1642047680000|2022-01-13 04:21:20|8196.7|8193.9|8196.7|8193.9|8196.7|8193.9|8196.7|8193.9|0
1642047690000|2022-01-13 04:21:30|8196.8|8194|8196.8|8194|8196.8|8194|8196.8|8194|0
1642047720000|2022-01-13 04:22:00|8196.7|8193.9|8196.8|8194|8198|8195.2|8196.2|8193.4|0
1642047730000|2022-01-13 04:22:10|8196.7|8193.9|8196.7|8193.9|8196.8|8194|8196.7|8193.9|0
1642047740000|2022-01-13 04:22:20|8196.6|8193.8|8196.2|8193.4|8196.6|8193.8|8196.2|8193.4|0
1642047750000|2022-01-13 04:22:30|8196.3|8193.5|8196.7|8193.9|8197.2|8194.4|8196.3|8193.5|4
1642047760000|2022-01-13 04:22:40|8197.1|8194.3|8197.1|8194.3|8197.2|8194.4|8197.1|8194.3|0
1642047770000|2022-01-13 04:22:50|8197.2|8194.4|8197.2|8194.4|8197.2|8194.4|8197.2|8194.4|0
1642047780000|2022-01-13 04:23:00|8196.2|8193.4|8196.7|8193.9|8196.7|8193.9|8196.2|8193.4|2
1642047790000|2022-01-13 04:23:10|8196.6|8193.8|8196.6|8193.8|8196.6|8193.8|8196.6|8193.8|1
1642047800000|2022-01-13 04:23:20|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|0
1642047810000|2022-01-13 04:23:30|8195.8|8193|8196.6|8193.8|8196.6|8193.8|8195.8|8193|0
1642047820000|2022-01-13 04:23:40|8196.2|8193.4|8194.8|8192|8196.2|8193.4|8194.6|8191.8|21
1642047830000|2022-01-13 04:23:50|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|1
1642047840000|2022-01-13 04:24:00|8195.3|8192.5|8195.1|8192.3|8196.2|8193.4|8195.1|8192.3|6
1642047860000|2022-01-13 04:24:20|8194.6|8191.8|8194.7|8191.9|8194.7|8191.9|8194.6|8191.8|1
1642047870000|2022-01-13 04:24:30|8194.6|8191.8|8194.7|8191.9|8194.7|8191.9|8194.6|8191.8|2
1642047880000|2022-01-13 04:24:40|8195.1|8192.3|8195.2|8192.4|8195.2|8192.4|8194.8|8192|7
1642047890000|2022-01-13 04:24:50|8195.3|8192.5|8194.8|8192|8195.3|8192.5|8194.8|8192|0
1642047900000|2022-01-13 04:25:00|||||||||1
1642047910000|2022-01-13 04:25:10|8194.7|8191.9|8194.8|8192|8194.8|8192|8194.6|8191.8|4
1642047920000|2022-01-13 04:25:20|8195.2|8192.4|8195.3|8192.5|8195.3|8192.5|8195.2|8192.4|1
1642047930000|2022-01-13 04:25:30|8195.8|8193|8195.8|8193|8196.2|8193.4|8195.7|8192.9|0
1642047940000|2022-01-13 04:25:40|8196.2|8193.4|8196.2|8193.4|8196.6|8193.8|8196.2|8193.4|0
1642047950000|2022-01-13 04:25:50|8196.6|8193.8|8196.7|8193.9|8196.7|8193.9|8196.6|8193.8|0
1642047960000|2022-01-13 04:26:00|8196.6|8193.8|8196.2|8193.4|8197.2|8194.4|8196.2|8193.4|5
1642047970000|2022-01-13 04:26:10|8196.8|8194|8195.7|8192.9|8197.2|8194.4|8195.7|8192.9|25
1642047980000|2022-01-13 04:26:20|8195.6|8192.8|8195.7|8192.9|8195.7|8192.9|8195.6|8192.8|2
1642047990000|2022-01-13 04:26:30|8195|8192.2|8193.2|8190.4|8195|8192.2|8192.7|8189.9|25
1642048000000|2022-01-13 04:26:40|8193.8|8191|8193.7|8190.9|8193.8|8191|8193.2|8190.4|5
1642048010000|2022-01-13 04:26:50|8193.8|8191|8193.7|8190.9|8193.8|8191|8193.6|8190.8|0
1642048020000|2022-01-13 04:27:00|8193.8|8191|8194.2|8191.4|8194.6|8191.8|8193.8|8191|2
1642048030000|2022-01-13 04:27:10|8194.6|8191.8|8194.7|8191.9|8195.1|8192.3|8194.6|8191.8|1
1642048040000|2022-01-13 04:27:20|8194.6|8191.8|8194.8|8192|8195.1|8192.3|8194.2|8191.4|1
1642048050000|2022-01-13 04:27:30|8195.2|8192.4|8194.7|8191.9|8195.2|8192.4|8194.7|8191.9|1
1642048060000|2022-01-13 04:27:40|8194.8|8192|8195.2|8192.4|8195.2|8192.4|8194.8|8192|0
1642048070000|2022-01-13 04:27:50|8195.1|8192.3|8195.1|8192.3|8195.1|8192.3|8194.6|8191.8|2
1642048080000|2022-01-13 04:28:00|8195|8192.2|8195.1|8192.3|8195.1|8192.3|8194.7|8191.9|1
1642048090000|2022-01-13 04:28:10|8194.7|8191.9|8195.2|8192.4|8195.2|8192.4|8194.7|8191.9|0
1642048130000|2022-01-13 04:28:50|8195.1|8192.3|8194.7|8191.9|8195.2|8192.4|8194.7|8191.9|0
1642048140000|2022-01-13 04:29:00|8194.8|8192|8194.8|8192|8194.8|8192|8194.8|8192|0
1642048150000|2022-01-13 04:29:10|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|0
1642048160000|2022-01-13 04:29:20|8194.6|8191.8|8193.2|8190.4|8194.6|8191.8|8193.2|8190.4|10
1642048170000|2022-01-13 04:29:30|8193.8|8191|8193.2|8190.4|8193.8|8191|8193.2|8190.4|6
1642048180000|2022-01-13 04:29:40|8193.7|8190.9|8193.7|8190.9|8193.8|8191|8193.7|8190.9|1
1642048190000|2022-01-13 04:29:50|8193.8|8191|8193.8|8191|8193.8|8191|8193.8|8191|0
1642048200000|2022-01-13 04:30:00|8193.7|8190.9|8193.8|8191|8193.8|8191|8193.7|8190.9|0
1642048220000|2022-01-13 04:30:20|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|1
1642048240000|2022-01-13 04:30:40|||||||||1
1642048250000|2022-01-13 04:30:50|8193.8|8191|8193.8|8191|8193.8|8191|8193.8|8191|0
1642048270000|2022-01-13 04:31:10|8193.2|8190.4|8192.8|8190|8193.2|8190.4|8192.8|8190|5
1642048290000|2022-01-13 04:31:30|8192.7|8189.9|8192.2|8189.4|8192.7|8189.9|8192.2|8189.4|7
1642048310000|2022-01-13 04:31:50|8193.2|8190.4|8192.8|8190|8193.2|8190.4|8192.8|8190|6
1642048320000|2022-01-13 04:32:00|8193.2|8190.4|8193.8|8191|8193.8|8191|8193.2|8190.4|3
1642048380000|2022-01-13 04:33:00|8193.7|8190.9|8193.2|8190.4|8193.7|8190.9|8193.2|8190.4|1
1642048400000|2022-01-13 04:33:20|8193.6|8190.8|8193.8|8191|8193.8|8191|8193.6|8190.8|3
1642048410000|2022-01-13 04:33:30|8193.7|8190.9|8193.8|8191|8194.2|8191.4|8192.8|8190|2
1642048420000|2022-01-13 04:33:40|8194.2|8191.4|8194.6|8191.8|8194.6|8191.8|8193.8|8191|0
1642048430000|2022-01-13 04:33:50|8194.8|8192|8195.6|8192.8|8195.8|8193|8194.8|8192|5
1642048450000|2022-01-13 04:34:10|8195.2|8192.4|8194.7|8191.9|8195.2|8192.4|8194.7|8191.9|1
1642048470000|2022-01-13 04:34:30|8194.6|8191.8|8195.2|8192.4|8195.2|8192.4|8194.6|8191.8|2
1642048480000|2022-01-13 04:34:40|8194.8|8192|8194.8|8192|8194.8|8192|8194.8|8192|0
1642048490000|2022-01-13 04:34:50|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|8194.8|8192|1
1642048500000|2022-01-13 04:35:00|8195.7|8192.9|8195.7|8192.9|8195.8|8193|8195.7|8192.9|1
1642048510000|2022-01-13 04:35:10|8195.8|8193|8195.8|8193|8195.8|8193|8195.8|8193|3
1642048520000|2022-01-13 04:35:20|8196.3|8193.5|8196.2|8193.4|8196.3|8193.5|8196.2|8193.4|0
1642048530000|2022-01-13 04:35:30|8196.3|8193.5|8195.8|8193|8196.3|8193.5|8195.8|8193|3
1642048540000|2022-01-13 04:35:40|8195.7|8192.9|8194.8|8192|8195.7|8192.9|8194.8|8192|2
1642048550000|2022-01-13 04:35:50|8195.2|8192.4|8194.8|8192|8195.2|8192.4|8194.8|8192|0
1642048570000|2022-01-13 04:36:10|8195.3|8192.5|8195.8|8193|8195.8|8193|8195.3|8192.5|2
1642048580000|2022-01-13 04:36:20|8195.7|8192.9|8195.3|8192.5|8195.7|8192.9|8194.8|8192|1
1642048590000|2022-01-13 04:36:30|8194.8|8192|8194.8|8192|8195.3|8192.5|8194.8|8192|0
1642048600000|2022-01-13 04:36:40|8195.3|8192.5|8194.8|8192|8195.3|8192.5|8194.8|8192|1
1642048620000|2022-01-13 04:37:00|8195.3|8192.5|8195.3|8192.5|8195.3|8192.5|8195.3|8192.5|0
1642048640000|2022-01-13 04:37:20|8195.8|8193|8195.8|8193|8195.8|8193|8195.8|8193|2
1642048680000|2022-01-13 04:38:00|||||||||8
1642048690000|2022-01-13 04:38:10|8195.6|8192.8|8196.2|8193.4|8196.2|8193.4|8195.6|8192.8|5
1642048700000|2022-01-13 04:38:20|8195.8|8193|8195.8|8193|8195.8|8193|8195.8|8193|0
1642048720000|2022-01-13 04:38:40|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|8195.8|8193|0
1642048730000|2022-01-13 04:38:50|8195.8|8193|8195.8|8193|8195.8|8193|8195.8|8193|0
1642048740000|2022-01-13 04:39:00|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|8196.2|8193.4|0
1642048750000|2022-01-13 04:39:10|8196.3|8193.5|8196.6|8193.8|8196.7|8193.9|8196.3|8193.5|1
1642048760000|2022-01-13 04:39:20|8196.7|8193.9|8196.2|8193.4|8196.7|8193.9|8195.8|8193|2
1642048780000|2022-01-13 04:39:40|8196.6|8193.8|8196.7|8193.9|8196.7|8193.9|8196.2|8193.4|6
1642048790000|2022-01-13 04:39:50|8196.6|8193.8|8196.2|8193.4|8196.6|8193.8|8196.2|8193.4|4
1642048800000|2022-01-13 04:40:00|8196.8|8194|8196.8|8194|8197.6|8194.8|8196.7|8193.9|3
1642048810000|2022-01-13 04:40:10|8197.2|8194.4|8196.8|8194|8197.2|8194.4|8196.8|8194|3
1642048820000|2022-01-13 04:40:20|8197.2|8194.4|8196.2|8193.4|8197.2|8194.4|8196.2|8193.4|8
1642048830000|2022-01-13 04:40:30|8196.6|8193.8|8196.6|8193.8|8196.6|8193.8|8196.6|8193.8|0
1642048850000|2022-01-13 04:40:50|8196.2|8193.4|8195.8|8193|8196.2|8193.4|8195.8|8193|4
1642048900000|2022-01-13 04:41:40|8195.7|8192.9|8195.7|8192.9|8195.7|8192.9|8195.7|8192.9|0
1642048910000|2022-01-13 04:41:50|||||||||4
1642048930000|2022-01-13 04:42:10|||||||||1
1642048950000|2022-01-13 04:42:30|8195.8|8193|8195.7|8192.9|8196.7|8193.9|8195.7|8192.9|7
1642048960000|2022-01-13 04:42:40|||||||||2
1642048970000|2022-01-13 04:42:50|8193.2|8190.4|8193.7|8190.9|8193.7|8190.9|8193.2|8190.4|12
1642048980000|2022-01-13 04:43:00|8194.2|8191.4|8193.2|8190.4|8194.2|8191.4|8193.2|8190.4|2
1642048990000|2022-01-13 04:43:10|8193.3|8190.5|8192.7|8189.9|8193.7|8190.9|8192.2|8189.4|26
1642049000000|2022-01-13 04:43:20|8192.6|8189.8|8192.2|8189.4|8192.7|8189.9|8192.2|8189.4|34
1642049010000|2022-01-13 04:43:30|8192.3|8189.5|8193.2|8190.4|8193.2|8190.4|8192.3|8189.5|2
1642049020000|2022-01-13 04:43:40|8192.7|8189.9|8192.7|8189.9|8192.7|8189.9|8192.2|8189.4|1
1642049040000|2022-01-13 04:44:00|8192.6|8189.8|8192.8|8190|8192.8|8190|8192.2|8189.4|9
1642049050000|2022-01-13 04:44:10|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|0
1642049080000|2022-01-13 04:44:40|8193.7|8190.9|8193.7|8190.9|8193.7|8190.9|8193.7|8190.9|0
1642049090000|2022-01-13 04:44:50|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|2
1642049100000|2022-01-13 04:45:00|8193.8|8191|8193.8|8191|8193.8|8191|8193.7|8190.9|11
1642049110000|2022-01-13 04:45:10|8194.2|8191.4|8193.7|8190.9|8194.2|8191.4|8193.7|8190.9|0
1642049120000|2022-01-13 04:45:20|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|0
1642049130000|2022-01-13 04:45:30|8192.3|8189.5|8192.7|8189.9|8192.7|8189.9|8192.3|8189.5|7
1642049150000|2022-01-13 04:45:50|||||||||2
1642049160000|2022-01-13 04:46:00|8193.2|8190.4|8193.2|8190.4|8193.3|8190.5|8192.7|8189.9|11
1642049190000|2022-01-13 04:46:30|8193.7|8190.9|8193.7|8190.9|8193.7|8190.9|8193.2|8190.4|4
1642049210000|2022-01-13 04:46:50|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|6
1642049220000|2022-01-13 04:47:00|8193.6|8190.8|8192.7|8189.9|8193.6|8190.8|8192.7|8189.9|8
1642049240000|2022-01-13 04:47:20|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|1
1642049280000|2022-01-13 04:48:00|8192.2|8189.4|8192.2|8189.4|8193.2|8189.9|8192.2|8189.2|38
1642049290000|2022-01-13 04:48:10|8192.3|8189.5|8193.2|8190.4|8193.2|8190.4|8192.3|8189.5|0
1642049300000|2022-01-13 04:48:20|8192.7|8189.9|8192.7|8189.9|8192.7|8189.9|8192.7|8189.9|0
1642049310000|2022-01-13 04:48:30|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|8193.2|8190.4|0
1642049330000|2022-01-13 04:48:50|8194.2|8191.4|8193.7|8190.9|8194.2|8191.4|8193.7|8190.9|3
1642049340000|2022-01-13 04:49:00|8193.6|8190.8|8193.7|8190.9|8194.2|8191.4|8193.6|8190.8|4
1642049360000|2022-01-13 04:49:20|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|0
1642049380000|2022-01-13 04:49:40|8193.7|8190.9|8193.7|8190.9|8193.7|8190.9|8193.7|8190.9|0
1642049390000|2022-01-13 04:49:50|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|8194.2|8191.4|1
1642049400000|2022-01-13 04:50:00|8193.8|8191|8194.2|8191.4|8194.2|8191.4|8193.7|8190.9|9
1642049410000|2022-01-13 04:50:10|8194.3|8191.5|8194.7|8191.9|8194.7|8191.9|8194.3|8191.5|158
1642049420000|2022-01-13 04:50:20|8195.2|8192.4|8196.3|8193.5|8196.3|8193.5|8195.2|8192.4|43
1642049430000|2022-01-13 04:50:30|8196.2|8193.4|8196.7|8193.9|8197.1|8194.3|8196.2|8193.4|8
1642049440000|2022-01-13 04:50:40|||||||||1
1642049470000|2022-01-13 04:51:10|8196.6|8193.8|8196.6|8193.8|8196.6|8193.8|8196.6|8193.8|2
1642049480000|2022-01-13 04:51:20|8196.7|8193.9|8196.7|8193.9|8196.7|8193.9|8196.6|8193.8|2
1642049490000|2022-01-13 04:51:30|8197.2|8194.4|8196.7|8193.9|8197.2|8194.4|8196.7|8193.9|11
1642049510000|2022-01-13 04:51:50|8196.6|8193.8|8194.7|8191.9|8196.6|8193.8|8194.7|8191.9|9
1642049520000|2022-01-13 04:52:00|8195.1|8192.3|8195.7|8192.9|8195.7|8192.9|8195.1|8192.3|2
1642049530000|2022-01-13 04:52:10|8195.6|8192.8|8195.1|8192.3|8195.6|8192.8|8194.7|8191.9|11
1642049540000|2022-01-13 04:52:20|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|0
1642049550000|2022-01-13 04:52:30|8194.6|8191.8|8194.6|8191.8|8194.6|8191.8|8194.6|8191.8|1
1642049570000|2022-01-13 04:52:50|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|0
1642049580000|2022-01-13 04:53:00|8194.6|8191.8|8194.2|8191.4|8194.6|8191.8|8194.2|8191.4|0
1642049590000|2022-01-13 04:53:10|8194.3|8191.5|8193.6|8190.8|8194.3|8191.5|8193.1|8190.3|22
1642049610000|2022-01-13 04:53:30|8193.1|8190.3|8193.6|8190.8|8193.6|8190.8|8193.1|8190.3|0
1642049650000|2022-01-13 04:54:10|||||||||2
1642049660000|2022-01-13 04:54:20|8194.1|8191.3|8194.1|8191.3|8194.1|8191.3|8194.1|8191.3|1
1642049670000|2022-01-13 04:54:30|8195.1|8192.3|8194.6|8191.8|8195.1|8192.3|8194.6|8191.8|5
1642049680000|2022-01-13 04:54:40|8194.7|8191.9|8196.1|8193.3|8196.1|8193.3|8194.7|8191.9|6
1642049690000|2022-01-13 04:54:50|8195.6|8192.8|8195.6|8192.8|8195.7|8192.9|8195.6|8192.8|1
1642049700000|2022-01-13 04:55:00|8196.1|8193.3|8195.1|8192.3|8196.1|8193.3|8195.1|8192.3|0
1642049710000|2022-01-13 04:55:10|8195.6|8192.8|8195.6|8192.8|8195.6|8192.8|8195.6|8192.8|0
1642049720000|2022-01-13 04:55:20|||||||||1
1642049730000|2022-01-13 04:55:30|8196.1|8193.3|8196.1|8193.3|8196.1|8193.3|8196.1|8193.3|0
1642049770000|2022-01-13 04:56:10|8195.6|8192.8|8196.1|8193.3|8196.1|8193.3|8195.6|8192.8|2
1642049790000|2022-01-13 04:56:30|8195.7|8192.9|8195.6|8192.8|8195.7|8192.9|8195.6|8192.8|0
1642049800000|2022-01-13 04:56:40|8195.1|8192.3|8194.6|8191.8|8195.1|8192.3|8194.6|8191.8|0
1642049810000|2022-01-13 04:56:50|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|1
1642049820000|2022-01-13 04:57:00|8195.1|8192.3|8194.6|8191.8|8195.1|8192.3|8194.6|8191.8|0
1642049830000|2022-01-13 04:57:10|8194.7|8191.9|8195.1|8192.3|8195.1|8192.3|8194.7|8191.9|0
1642049860000|2022-01-13 04:57:40|8194.6|8191.8|8194.6|8191.8|8194.6|8191.8|8194.6|8191.8|2
1642049870000|2022-01-13 04:57:50|8194.1|8191.3|8194.1|8191.3|8194.1|8191.3|8194.1|8191.3|0
1642049880000|2022-01-13 04:58:00|8194.6|8191.8|8194.6|8191.8|8194.6|8191.8|8194.6|8191.8|1
1642049890000|2022-01-13 04:58:10|8195.1|8192.3|8195.1|8192.3|8195.1|8192.3|8195.1|8192.3|0
1642049920000|2022-01-13 04:58:40|8195|8192.2|8194.1|8191.3|8195|8192.2|8194.1|8191.3|1
1642049930000|2022-01-13 04:58:50|8194.6|8191.8|8194.1|8191.3|8194.6|8191.8|8194.1|8191.3|3
1642049950000|2022-01-13 04:59:10|8193.6|8190.8|8194.1|8191.3|8194.1|8191.3|8193.6|8190.8|2
1642049990000|2022-01-13 04:59:50|8193.5|8190.7|8193.1|8190.3|8193.5|8190.7|8192.6|8189.8|1
1642050000000|2022-01-13 05:00:00|8193.6|8190.8|8193.5|8190.7|8194.1|8191.3|8193.1|8190.3|14
1642050010000|2022-01-13 05:00:10|8193.1|8190.3|8193|8190.2|8193.5|8190.7|8193|8190.2|1
1642050020000|2022-01-13 05:00:20|8193.1|8190.3|8193|8190.2|8193.1|8190.3|8193|8190.2|2
1642050030000|2022-01-13 05:00:30|8193.1|8190.3|8193.1|8190.3|8193.1|8190.3|8192.5|8189.7|3
1642050040000|2022-01-13 05:00:40|8193|8190.2|8193|8190.2|8193.1|8190.3|8192.6|8189.8|1
1642050050000|2022-01-13 05:00:50|8193.1|8190.3|8193|8190.2|8193.1|8190.3|8193|8190.2|3
1642050070000|2022-01-13 05:01:10|8192.6|8189.8|8193.1|8190.3|8193.1|8190.3|8192.6|8189.8|0
1642050080000|2022-01-13 05:01:20|8192.6|8189.8|8194.1|8191.3|8194.1|8191.3|8192.6|8189.8|8
1642050100000|2022-01-13 05:01:40|8193.6|8190.8|8194.1|8191.3|8194.1|8191.3|8193.6|8190.8|1
1642050110000|2022-01-13 05:01:50|8194|8191.2|8193.6|8190.8|8194|8191.2|8193.6|8190.8|0
1642050120000|2022-01-13 05:02:00|8193.5|8190.7|8193.1|8190.3|8193.5|8190.7|8192.6|8189.8|6
1642050130000|2022-01-13 05:02:10|||||||||3
1642050140000|2022-01-13 05:02:20|||||||||2
1642050150000|2022-01-13 05:02:30|8193|8190.2|8192.6|8189.8|8193|8190.2|8192.6|8189.8|3
1642050160000|2022-01-13 05:02:40|8192.7|8189.9|8193.1|8190.3|8193.1|8190.3|8192.6|8189.8|3
1642050170000|2022-01-13 05:02:50|8192.6|8189.8|8192.1|8189.3|8193.1|8190.3|8192.1|8189.3|4
1642050180000|2022-01-13 05:03:00|8192.6|8189.8|8193.1|8190.3|8193.1|8190.3|8192.6|8189.8|1
1642050200000|2022-01-13 05:03:20|8192.6|8189.8|8192.6|8189.8|8192.6|8189.8|8192.6|8189.8|2
1642050220000|2022-01-13 05:03:40|8192.1|8189.3|8192.1|8189.3|8192.1|8189.3|8192.1|8189.3|2
1642050230000|2022-01-13 05:03:50|8191.6|8188.8|8191.1|8188.3|8192.1|8189.3|8191.1|8188.3|11
1642050240000|2022-01-13 05:04:00|8191|8188.2|8191.1|8188.3|8191.6|8188.8|8190.6|8187.8|10
1642050250000|2022-01-13 05:04:10|||||||||6
1642050260000|2022-01-13 05:04:20|||||||||1
1642050270000|2022-01-13 05:04:30|||||||||3
1642050280000|2022-01-13 05:04:40|8191.5|8188.7|8191.6|8188.8|8191.6|8188.8|8191.5|8188.7|1
1642050290000|2022-01-13 05:04:50|8191.5|8188.7|8191.6|8188.8|8191.6|8188.8|8191.1|8188.3|0
1642050300000|2022-01-13 05:05:00|8191.1|8188.3|8190.6|8187.8|8191.1|8188.3|8190.6|8187.8|18
1642050310000|2022-01-13 05:05:10|8190.7|8187.9|8190.6|8187.8|8191.1|8188.3|8190.6|8187.8|1
1642050320000|2022-01-13 05:05:20|8190.5|8187.7|8190.5|8187.7|8190.5|8187.7|8190.5|8187.7|1
1642050330000|2022-01-13 05:05:30|||||||||5
1642050340000|2022-01-13 05:05:40|8190.1|8187.3|8189.1|8186.3|8190.1|8187.3|8189.1|8186.3|4
1642050350000|2022-01-13 05:05:50|||||||||18
1642050360000|2022-01-13 05:06:00|8188.1|8185.3|8188.1|8185.3|8188.1|8185.3|8187.1|8184.3|71
1642050370000|2022-01-13 05:06:10|8188.6|8185.8|8188.6|8185.8|8189.1|8186.3|8188.5|8185.7|6
1642050380000|2022-01-13 05:06:20|8188.5|8185.7|8189.1|8186.3|8189.1|8186.3|8188.5|8185.7|4
1642050390000|2022-01-13 05:06:30|8189|8186.2|8189.5|8186.7|8190.1|8187.3|8189|8186.2|10
1642050400000|2022-01-13 05:06:40|8189.6|8186.8|8189.5|8186.7|8190|8187.2|8189.1|8186.3|3
1642050410000|2022-01-13 05:06:50|8189.6|8186.8|8189.1|8186.3|8189.6|8186.8|8189.1|8186.3|2
1642050420000|2022-01-13 05:07:00|8189.5|8186.7|8188.6|8185.8|8189.5|8186.7|8188.5|8185.7|9
1642050430000|2022-01-13 05:07:10|8189.1|8186.3|8189.1|8186.3|8189.6|8186.8|8189.1|8186.3|4
1642050440000|2022-01-13 05:07:20|||||||||2
1642050460000|2022-01-13 05:07:40|8189|8186.2|8188.6|8185.8|8189|8186.2|8188.1|8185.3|5
1642050470000|2022-01-13 05:07:50|8188.7|8185.9|8189.1|8186.3|8191|8188.2|8188.7|8185.9|27
1642050480000|2022-01-13 05:08:00|8189.5|8186.7|8189.1|8186.3|8189.5|8186.7|8188.5|8185.7|5
1642050490000|2022-01-13 05:08:10|8189|8186.2|8188.1|8185.3|8189|8186.2|8188.1|8185.3|3
1642050500000|2022-01-13 05:08:20|||||||||2
1642050510000|2022-01-13 05:08:30|||||||||1
1642050530000|2022-01-13 05:08:50|8187.6|8184.8|8187.6|8184.8|8188.1|8185.3|8187.5|8184.7|18
1642050540000|2022-01-13 05:09:00|8187.5|8184.7|8187.1|8184.3|8187.5|8184.7|8186.9|8184.1|16
1642050550000|2022-01-13 05:09:10|||||||||2
1642050560000|2022-01-13 05:09:20|8186.6|8183.8|8187.1|8184.3|8187.1|8184.3|8186.6|8183.8|6
1642050570000|2022-01-13 05:09:30|8186.7|8183.9|8186.6|8183.8|8187.1|8184.3|8186.6|8183.8|1
1642050580000|2022-01-13 05:09:40|8186.5|8183.7|8186.1|8183.3|8186.5|8183.7|8184.1|8181.3|112
1642050590000|2022-01-13 05:09:50|8186.5|8183.7|8185.1|8182.3|8186.5|8183.7|8185.1|8182.3|4
1642050600000|2022-01-13 05:10:00|||||||||3
1642050610000|2022-01-13 05:10:10|||||||||1
1642050620000|2022-01-13 05:10:20|||||||||7
1642050630000|2022-01-13 05:10:30|||||||||4
1642050640000|2022-01-13 05:10:40|||||||||1
1642050650000|2022-01-13 05:10:50|8185.3|8182.5|8186.1|8183.3|8186.1|8183.3|8185.3|8182.5|13
1642050660000|2022-01-13 05:11:00|||||||||1
1642050680000|2022-01-13 05:11:20|||||||||3
1642050690000|2022-01-13 05:11:30|8185.6|8182.8|8185.6|8182.8|8186.1|8183.3|8185.6|8182.8|4
1642050700000|2022-01-13 05:11:40|8185.1|8182.3|8186.5|8183.7|8186.5|8183.7|8185.1|8182.3|1
1642050710000|2022-01-13 05:11:50|8187.1|8184.3|8187.5|8184.7|8188.1|8185.3|8187.1|8184.3|20
1642050720000|2022-01-13 05:12:00|8187.4|8184.6|8186.6|8183.8|8187.4|8184.6|8186.5|8183.7|13
1642050730000|2022-01-13 05:12:10|8186.5|8183.7|8186.1|8183.3|8186.7|8183.9|8186.1|8183.3|1
1642050740000|2022-01-13 05:12:20|||||||||2
1642050750000|2022-01-13 05:12:30|||||||||3
1642050760000|2022-01-13 05:12:40|||||||||1
1642050780000|2022-01-13 05:13:00|||||||||3
1642050790000|2022-01-13 05:13:10|||||||||1
1642050810000|2022-01-13 05:13:30|||||||||3
1642050820000|2022-01-13 05:13:40|8185.7|8182.9|8186.1|8183.3|8186.1|8183.3|8185.5|8182.7|12
1642050830000|2022-01-13 05:13:50|8185.6|8182.8|8185.6|8182.8|8185.6|8182.8|8185.5|8182.7|7
1642050840000|2022-01-13 05:14:00|8185.1|8182.3|8185.1|8182.3|8185.1|8182.3|8185.1|8182.3|1
1642050850000|2022-01-13 05:14:10|||||||||15
1642050860000|2022-01-13 05:14:20|8184.7|8181.9|8187.5|8184.7|8187.5|8184.7|8184.5|8181.7|12
1642050870000|2022-01-13 05:14:30|8187.6|8184.8|8187.1|8184.3|8188.1|8185.3|8186.5|8183.7|92
1642050880000|2022-01-13 05:14:40|8187.6|8184.8|8187.1|8184.3|8188.1|8185.3|8187.1|8184.3|13
1642050890000|2022-01-13 05:14:50|||||||||7
1642050900000|2022-01-13 05:15:00|||||||||1
1642050910000|2022-01-13 05:15:10|||||||||1
1642050920000|2022-01-13 05:15:20|8187.3|8184.5|8188.6|8185.8|8188.9|8186.1|8187.3|8184.5|16
1642050930000|2022-01-13 05:15:30|8188.5|8185.7|8188.6|8185.8|8188.6|8185.8|8188.5|8185.7|3
1642050940000|2022-01-13 05:15:40|8188.5|8185.7|8188.1|8185.3|8188.5|8185.7|8188.1|8185.3|1
1642050960000|2022-01-13 05:16:00|8188.6|8185.8|8188.1|8185.3|8188.6|8185.8|8188.1|8185.3|4
1642050970000|2022-01-13 05:16:10|8188.5|8185.7|8188.6|8185.8|8188.6|8185.8|8188.5|8185.7|1
1642051000000|2022-01-13 05:16:40|||||||||2
1642051010000|2022-01-13 05:16:50|8188.5|8185.7|8188.1|8185.3|8188.5|8185.7|8188.1|8185.3|0
1642051020000|2022-01-13 05:17:00|||||||||3
1642051030000|2022-01-13 05:17:10|8187.7|8184.9|8187.7|8184.9|8188.2|8185.4|8187.7|8184.9|1
1642051040000|2022-01-13 05:17:20|8188.1|8185.3|8188.1|8185.3|8188.2|8185.4|8187.7|8184.9|6
1642051050000|2022-01-13 05:17:30|8187.7|8184.9|8188.6|8185.8|8188.7|8185.9|8187.7|8184.9|13
1642051060000|2022-01-13 05:17:40|8188.7|8185.9|8189.1|8186.3|8189.1|8186.3|8188.7|8185.9|7
1642051070000|2022-01-13 05:17:50|8188.7|8185.9|8188.7|8185.9|8188.7|8185.9|8188.6|8185.8|0
1642051080000|2022-01-13 05:18:00|8188.6|8185.8|8187.7|8184.9|8188.6|8185.8|8187.7|8184.9|0
1642051090000|2022-01-13 05:18:10|||||||||1
1642051100000|2022-01-13 05:18:20|||||||||1
1642051110000|2022-01-13 05:18:30|||||||||1
1642051120000|2022-01-13 05:18:40|8188.1|8185.3|8188.1|8185.3|8188.1|8185.3|8188.1|8185.3|0
1642051130000|2022-01-13 05:18:50|8187.7|8184.9|8187.7|8184.9|8188.1|8185.3|8187.3|8184.5|0
1642051140000|2022-01-13 05:19:00|8187.3|8184.5|8187.2|8184.4|8187.7|8184.9|8187.1|8184.3|17
1642051170000|2022-01-13 05:19:30|8187.1|8184.3|8186.7|8183.9|8187.1|8184.3|8186.7|8183.9|1
1642051180000|2022-01-13 05:19:40|8186.9|8184.1|8187.7|8184.9|8187.7|8184.9|8186.9|8184.1|9
1642051230000|2022-01-13 05:20:30|||||||||1
1642051240000|2022-01-13 05:20:40|8187.6|8184.8|8187.1|8184.3|8187.6|8184.8|8187.1|8184.3|4
1642051250000|2022-01-13 05:20:50|8186.7|8183.9|8186.7|8183.9|8186.7|8183.9|8186.7|8183.9|0
1642051260000|2022-01-13 05:21:00|||||||||2
1642051270000|2022-01-13 05:21:10|8186.9|8184.1|8187.2|8184.4|8187.2|8184.4|8186.9|8184.1|11
1642051280000|2022-01-13 05:21:20|8187.1|8184.3|8186.7|8183.9|8187.1|8184.3|8186.7|8183.9|2
1642051290000|2022-01-13 05:21:30|8187.1|8184.3|8187.2|8184.4|8187.2|8184.4|8187.1|8184.3|1
1642051300000|2022-01-13 05:21:40|8187.1|8184.3|8188.1|8185.3|8188.1|8185.3|8186.7|8183.9|6
1642051310000|2022-01-13 05:21:50|8187.7|8184.9|8187.7|8184.9|8187.7|8184.9|8187.7|8184.9|3
1642051320000|2022-01-13 05:22:00|8188.1|8185.3|8186.8|8184|8188.1|8185.3|8186.7|8183.9|10
1642051330000|2022-01-13 05:22:10|8186.9|8184.1|8186.7|8183.9|8187.2|8184.4|8186.7|8183.9|3
1642051370000|2022-01-13 05:22:50|8185.7|8182.9|8182.1|8179.3|8185.7|8182.9|8182.1|8179.3|66
1642051380000|2022-01-13 05:23:00|8182.2|8179.4|8181.6|8178.8|8182.6|8179.8|8181.6|8178.8|18
1642051390000|2022-01-13 05:23:10|8181.5|8178.7|8181.7|8178.9|8181.7|8178.9|8181.1|8178.3|16
1642051400000|2022-01-13 05:23:20|8182.1|8179.3|8181.7|8178.9|8182.1|8179.3|8181.7|8178.9|4
1642051410000|2022-01-13 05:23:30|8181.8|8179|8182.6|8179.8|8182.6|8179.8|8181.8|8179|3
1642051420000|2022-01-13 05:23:40|8182.7|8179.9|8182.1|8179.3|8182.7|8179.9|8181.7|8178.9|9
1642051430000|2022-01-13 05:23:50|8181.7|8178.9|8181.7|8178.9|8181.7|8178.9|8181.7|8178.9|0
1642051440000|2022-01-13 05:24:00|8182.5|8179.7|8185.6|8182.8|8186.1|8183.3|8182.1|8179.3|10
1642051460000|2022-01-13 05:24:20|8185.5|8182.7|8185.6|8182.8|8185.6|8182.8|8184.7|8181.9|2
1642051470000|2022-01-13 05:24:30|8185.5|8182.7|8185.6|8182.8|8185.6|8182.8|8185.5|8182.7|0
1642051480000|2022-01-13 05:24:40|8186.1|8183.3|8185.7|8182.9|8186.1|8183.3|8185.2|8182.4|8
1642051490000|2022-01-13 05:24:50|8186.1|8183.3|8185.1|8182.3|8186.1|8183.3|8185.1|8182.3|3
1642051500000|2022-01-13 05:25:00|8185.5|8182.7|8184.6|8181.8|8185.5|8182.7|8183.7|8180.9|7
1642051510000|2022-01-13 05:25:10|8184.7|8181.9|8185.1|8182.3|8185.1|8182.3|8184.7|8181.9|0
1642051520000|2022-01-13 05:25:20|8184.7|8181.9|8185.6|8182.8|8185.7|8182.9|8184.7|8181.9|6
1642051530000|2022-01-13 05:25:30|8185.5|8182.7|8184.7|8181.9|8185.6|8182.8|8184.7|8181.9|0
1642051540000|2022-01-13 05:25:40|||||||||2
1642051550000|2022-01-13 05:25:50|8184.8|8182|8185.2|8182.4|8185.6|8182.8|8184.7|8181.9|1
1642051560000|2022-01-13 05:26:00|8185.6|8182.8|8184.7|8181.9|8185.6|8182.8|8184.7|8181.9|0
1642051570000|2022-01-13 05:26:10|8183.7|8180.9|8183.7|8180.9|8183.7|8180.9|8183.7|8180.9|4
1642051580000|2022-01-13 05:26:20|8183.6|8180.8|8183.6|8180.8|8184.1|8181.3|8183.6|8180.8|7
1642051590000|2022-01-13 05:26:30|8183.1|8180.3|8183.1|8180.3|8183.1|8180.3|8183.1|8180.3|0
1642051600000|2022-01-13 05:26:40|8182.6|8179.8|8182.1|8179.3|8183.1|8180.3|8182.1|8179.3|4
1642051610000|2022-01-13 05:26:50|8181.6|8178.8|8181.6|8178.8|8182.1|8179.3|8181.6|8178.8|6
1642051620000|2022-01-13 05:27:00|8182.1|8179.3|8183.1|8180.3|8183.1|8180.3|8181.6|8178.8|6
1642051630000|2022-01-13 05:27:10|8184.1|8181.3|8181.6|8178.8|8184.1|8181.3|8181.6|8178.8|7
1642051640000|2022-01-13 05:27:20|8182.1|8179.3|8182.1|8179.3|8182.5|8179.7|8182.1|8179.3|1
1642051650000|2022-01-13 05:27:30|8181.7|8178.9|8181.7|8178.9|8181.7|8178.9|8181.7|8178.9|1
1642051660000|2022-01-13 05:27:40|8181.6|8178.8|8181.2|8178.4|8181.6|8178.8|8181.1|8178.3|2
1642051670000|2022-01-13 05:27:50|8181.3|8178.5|8181.7|8178.9|8181.7|8178.9|8181.2|8178.4|4
1642051680000|2022-01-13 05:28:00|8181.8|8179|8183.7|8180.9|8183.7|8180.9|8181.8|8179|7
1642051690000|2022-01-13 05:28:10|8184.1|8181.3|8183.6|8180.8|8184.5|8181.7|8183.6|8180.8|1
1642051700000|2022-01-13 05:28:20|8183.7|8180.9|8182.6|8179.8|8184.2|8181.4|8182.6|8179.8|7
1642051710000|2022-01-13 05:28:30|8182.7|8179.9|8182.6|8179.8|8182.7|8179.9|8182.6|8179.8|1
1642051720000|2022-01-13 05:28:40|8182.5|8179.7|8182.1|8179.3|8182.5|8179.7|8181.6|8178.8|0
1642051730000|2022-01-13 05:28:50|||||||||1
1642051740000|2022-01-13 05:29:00|8181.6|8178.8|8181.6|8178.8|8181.6|8178.8|8181.6|8178.8|1
1642051750000|2022-01-13 05:29:10|8181.7|8178.9|8183.6|8180.8|8183.7|8180.9|8181.7|8178.9|6
1642051760000|2022-01-13 05:29:20|8183.5|8180.7|8183.6|8180.8|8183.6|8180.8|8183|8180.2|2
1642051770000|2022-01-13 05:29:30|8183.5|8180.7|8184.1|8181.3|8184.1|8181.3|8183.2|8180.4|0
1642051780000|2022-01-13 05:29:40|8183.1|8180.3|8183.5|8180.7|8183.5|8180.7|8183.1|8180.3|4
1642051790000|2022-01-13 05:29:50|8183.1|8180.3|8183.7|8180.9|8184.1|8181.3|8183|8180.2|2
1642051800000|2022-01-13 05:30:00|8184.1|8181.3|8180.1|8177.3|8184.1|8181.3|8179.6|8176.8|80
1642051810000|2022-01-13 05:30:10|8179.7|8176.9|8179.7|8176.9|8180.7|8177.9|8179.1|8176.3|47
1642051820000|2022-01-13 05:30:20|8179.6|8176.8|8181.6|8178.8|8182.1|8179.3|8179.5|8176.7|26
1642051830000|2022-01-13 05:30:30|8181.5|8178.7|8180.2|8177.4|8181.6|8178.8|8178.7|8175.9|28
1642051840000|2022-01-13 05:30:40|8180.1|8177.3|8180.2|8177.4|8180.7|8177.9|8178.7|8175.9|17
1642051850000|2022-01-13 05:30:50|8180.6|8177.8|8181.7|8178.9|8181.7|8178.9|8180.6|8177.8|3
1642051860000|2022-01-13 05:31:00|8181.6|8178.8|8181.7|8178.9|8181.7|8178.9|8179.7|8176.9|15
1642051870000|2022-01-13 05:31:10|8182.2|8179.4|8182.7|8179.9|8182.7|8179.9|8182.2|8179.4|4
1642051880000|2022-01-13 05:31:20|8182.1|8179.3|8181.7|8178.9|8182.1|8179.3|8181.5|8178.7|18
1642051890000|2022-01-13 05:31:30|8182.1|8179.3|8181.1|8178.3|8182.2|8179.4|8181.1|8178.3|2
1642051900000|2022-01-13 05:31:40|8180.7|8177.9|8183.6|8180.8|8183.6|8180.8|8180.7|8177.9|7
1642051910000|2022-01-13 05:31:50|8183.5|8180.7|8183.6|8180.8|8183.7|8180.9|8183.5|8180.7|5
1642051920000|2022-01-13 05:32:00|8183.5|8180.7|8183.7|8180.9|8183.7|8180.9|8182.6|8179.8|5
1642051930000|2022-01-13 05:32:10|8183.6|8180.8|8181.6|8178.8|8183.6|8180.8|8181.5|8178.7|8
1642051940000|2022-01-13 05:32:20|8181.7|8178.9|8179.7|8176.9|8181.7|8178.9|8179.7|8176.9|7
1642051950000|2022-01-13 05:32:30|8179.9|8177.1|8179.6|8176.8|8180.7|8177.9|8179.1|8176.3|26
1642051960000|2022-01-13 05:32:40|8179.7|8176.9|8179.7|8176.9|8179.7|8176.9|8179.5|8176.7|8
1642051970000|2022-01-13 05:32:50|8179.6|8176.8|8179.6|8176.8|8179.7|8176.9|8178.1|8175.3|66
1642051980000|2022-01-13 05:33:00|8179.5|8176.7|8178.7|8175.9|8179.6|8176.8|8178.7|8175.9|10
1642051990000|2022-01-13 05:33:10|8179.1|8176.3|8181.5|8178.7|8182.1|8179.3|8179.1|8176.3|23
1642052000000|2022-01-13 05:33:20|8181.1|8178.3|8180.7|8177.9|8181.6|8178.8|8180.6|8177.8|1
1642052010000|2022-01-13 05:33:30|8181.1|8178.3|8182.1|8179.3|8182.1|8179.3|8181.1|8178.3|7
1642052020000|2022-01-13 05:33:40|8181.1|8178.3|8180.6|8177.8|8181.7|8178.9|8180.5|8177.7|13
1642052030000|2022-01-13 05:33:50|8180.5|8177.7|8178.8|8176|8180.6|8177.8|8178.7|8175.9|30
1642052040000|2022-01-13 05:34:00|8179.1|8176.3|8182.5|8179.7|8182.6|8179.8|8178.7|8175.9|7
1642052050000|2022-01-13 05:34:10|8182.1|8179.3|8182.5|8179.7|8182.5|8179.7|8182.1|8179.3|0
1642052060000|2022-01-13 05:34:20|8183.5|8180.7|8185.1|8182.3|8185.1|8182.3|8183.5|8180.7|15
1642052070000|2022-01-13 05:34:30|8185|8182.2|8185.5|8182.7|8187.1|8183.9|8184.6|8181.8|39
1642052080000|2022-01-13 05:34:40|8185.1|8182.3|8185.7|8182.9|8186.7|8183.9|8185.1|8182.3|9
1642052090000|2022-01-13 05:34:50|8186.1|8183.3|8185.1|8182.3|8186.1|8183.3|8185.1|8182.3|6
1642052100000|2022-01-13 05:35:00|8185.2|8182.4|8187.6|8184.8|8188|8185.2|8184.1|8181.3|28
1642052110000|2022-01-13 05:35:10|8187.7|8184.9|8188.1|8185.3|8188.1|8185.3|8187.5|8184.7|4
1642052120000|2022-01-13 05:35:20|8188.2|8185.4|8188.1|8185.3|8189|8186.2|8187.1|8184.3|24
1642052130000|2022-01-13 05:35:30|8188.5|8185.7|8189.1|8186.3|8189.1|8186.3|8188.5|8185.7|9
1642052140000|2022-01-13 05:35:40|8188.7|8185.9|8188.7|8185.9|8188.7|8185.9|8188.5|8185.7|4
1642052150000|2022-01-13 05:35:50|8188.6|8185.8|8188.7|8185.9|8188.7|8185.9|8188.5|8185.7|15
1642052160000|2022-01-13 05:36:00|8189.7|8186.9|8187.7|8184.9|8189.7|8186.9|8187.5|8184.7|19
1642052170000|2022-01-13 05:36:10|8188.1|8185.3|8188.6|8185.8|8189.1|8186.3|8188.1|8185.3|8
1642052180000|2022-01-13 05:36:20|8188.7|8185.9|8189.7|8186.9|8189.7|8186.9|8188.6|8185.8|14
1642052190000|2022-01-13 05:36:30|8190.7|8187.9|8187.6|8184.8|8190.7|8187.9|8187.5|8184.7|70
1642052200000|2022-01-13 05:36:40|8187.5|8184.7|8187.6|8184.8|8187.7|8184.9|8187.5|8184.7|8
1642052210000|2022-01-13 05:36:50|8187.5|8184.7|8186.7|8183.9|8187.7|8184.9|8186.5|8183.7|13
1642052220000|2022-01-13 05:37:00|8187.6|8184.8|8188.5|8185.7|8188.5|8185.7|8187.5|8184.7|7
1642052230000|2022-01-13 05:37:10|8187.6|8184.8|8187.6|8184.8|8187.6|8184.8|8187.6|8184.8|3
1642052240000|2022-01-13 05:37:20|8187.7|8184.9|8187.7|8184.9|8188.1|8185.3|8187|8184.2|2
1642052250000|2022-01-13 05:37:30|8187.6|8184.8|8185.6|8182.8|8187.6|8184.8|8185.5|8182.7|6
1642052260000|2022-01-13 05:37:40|8185.7|8182.9|8185.7|8182.9|8186.2|8183.4|8185.7|8182.9|2
1642052270000|2022-01-13 05:37:50|8186.1|8183.3|8186.2|8183.4|8186.2|8183.4|8186.1|8183.3|2
1642052280000|2022-01-13 05:38:00|8185.7|8182.9|8185.7|8182.9|8186.1|8183.3|8185.6|8182.8|2
1642052290000|2022-01-13 05:38:10|8185.6|8182.8|8186.6|8183.8|8186.6|8183.8|8185.6|8182.8|4
1642052300000|2022-01-13 05:38:20|8186.5|8183.7|8181.6|8178.8|8186.5|8183.7|8181.1|8178.3|39
1642052310000|2022-01-13 05:38:30|8181.7|8178.9|8183.1|8180.3|8183.1|8180.3|8181.7|8178.9|9
1642052320000|2022-01-13 05:38:40|8183.5|8180.7|8180.7|8177.9|8183.7|8180.9|8180.7|8177.9|23
1642052330000|2022-01-13 05:38:50|8180.5|8177.7|8181.5|8178.7|8181.7|8178.9|8180.5|8177.7|4
1642052340000|2022-01-13 05:39:00|8180.5|8177.7|8180.6|8177.8|8180.7|8177.9|8179.6|8176.8|11
1642052350000|2022-01-13 05:39:10|8180.7|8177.9|8181.6|8178.8|8181.6|8178.8|8180.6|8177.8|3
1642052360000|2022-01-13 05:39:20|8181.5|8178.7|8180.7|8177.9|8181.5|8178.7|8180.6|8177.8|3
1642052370000|2022-01-13 05:39:30|8180.6|8177.8|8179.1|8176.3|8180.6|8177.8|8178.6|8175.8|13
1642052380000|2022-01-13 05:39:40|8179.2|8176.4|8179.6|8176.8|8179.6|8176.8|8179.2|8176.4|3
1642052390000|2022-01-13 05:39:50|8179.7|8176.9|8179.5|8176.7|8179.7|8176.9|8179.5|8176.7|7
1642052400000|2022-01-13 05:40:00|8178.6|8175.8|8178.7|8175.9|8178.7|8175.9|8178.5|8175.7|6
1642052410000|2022-01-13 05:40:10|8178.6|8175.8|8178.7|8175.9|8179.1|8176.3|8178.6|8175.8|3
1642052420000|2022-01-13 05:40:20|8178.5|8175.7|8178.6|8175.8|8178.7|8175.9|8178.5|8175.7|9
1642052430000|2022-01-13 05:40:30|8178.7|8175.9|8178.7|8175.9|8178.7|8175.9|8178.6|8175.8|2
1642052440000|2022-01-13 05:40:40|8179.1|8176.3|8179.6|8176.8|8179.7|8176.9|8179.1|8176.3|3
1642052450000|2022-01-13 05:40:50|8179.7|8176.9|8179.6|8176.8|8179.7|8176.9|8179.6|8176.8|4
1642052460000|2022-01-13 05:41:00|8179.7|8176.9|8179.5|8176.7|8179.7|8176.9|8179.5|8176.7|7
1642052470000|2022-01-13 05:41:10|8179.6|8176.8|8179.6|8176.8|8179.7|8176.9|8179.5|8176.7|7
1642052480000|2022-01-13 05:41:20|8179.5|8176.7|8179.1|8176.3|8179.5|8176.7|8179.1|8176.3|1
1642052490000|2022-01-13 05:41:30|||||||||1
1642052500000|2022-01-13 05:41:40|8179|8176.2|8178.5|8175.7|8179|8176.2|8178.5|8175.7|4
1642052510000|2022-01-13 05:41:50|8178.1|8175.3|8178.1|8175.3|8178.1|8175.3|8178.1|8175.3|1
1642052520000|2022-01-13 05:42:00|8178.5|8175.7|8178.6|8175.8|8178.6|8175.8|8177.3|8174.5|8
1642052530000|2022-01-13 05:42:10|8178.1|8175.3|8178.5|8175.7|8178.6|8175.8|8178.1|8175.3|11
1642052550000|2022-01-13 05:42:30|8178.1|8175.3|8178.1|8175.3|8178.1|8175.3|8178.1|8175.3|1
1642052560000|2022-01-13 05:42:40|8178.5|8175.7|8179.5|8176.7|8179.5|8176.7|8178.1|8175.3|14
1642052570000|2022-01-13 05:42:50|8179.7|8176.9|8179.5|8176.7|8179.7|8176.9|8179.5|8176.7|13
1642052580000|2022-01-13 05:43:00|8179.6|8176.8|8179.6|8176.8|8179.6|8176.8|8178.5|8175.7|19
1642052590000|2022-01-13 05:43:10|8180.1|8177.3|8179.6|8176.8|8180.1|8177.3|8179.6|8176.8|1
1642052600000|2022-01-13 05:43:20|8179.5|8176.7|8179.6|8176.8|8179.6|8176.8|8179.5|8176.7|0
1642052610000|2022-01-13 05:43:30|8179.7|8176.9|8179.5|8176.7|8180.5|8177.7|8179.5|8176.7|13
1642052620000|2022-01-13 05:43:40|8179.6|8176.8|8179.5|8176.7|8179.6|8176.8|8179.5|8176.7|0
1642052630000|2022-01-13 05:43:50|8179.6|8176.8|8179.5|8176.7|8179.6|8176.8|8179.5|8176.7|0
1642052640000|2022-01-13 05:44:00|8179.1|8176.3|8179.7|8176.9|8179.7|8176.9|8179.1|8176.3|4
1642052660000|2022-01-13 05:44:20|8179.8|8177|8181.5|8178.7|8181.7|8178.9|8179.8|8177|19
1642052670000|2022-01-13 05:44:30|8181.6|8178.8|8181.6|8178.8|8181.7|8178.9|8181.6|8178.8|3
1642052680000|2022-01-13 05:44:40|8181.5|8178.7|8181.6|8178.8|8181.7|8178.9|8181.5|8178.7|3
1642052690000|2022-01-13 05:44:50|8181.7|8178.9|8182.6|8179.8|8182.7|8179.9|8181.7|8178.9|26
1642052700000|2022-01-13 05:45:00|8182.5|8179.7|8180.6|8177.8|8182.9|8180.1|8180.6|8177.8|14
1642052710000|2022-01-13 05:45:10|8180.5|8177.7|8180.1|8177.3|8180.5|8177.7|8180.1|8177.3|1
1642052720000|2022-01-13 05:45:20|8179.7|8176.9|8180.7|8177.9|8181.1|8178.3|8179.7|8176.9|3
1642052730000|2022-01-13 05:45:30|8180.6|8177.8|8180.7|8177.9|8180.7|8177.9|8180.6|8177.8|3
1642052740000|2022-01-13 05:45:40|||||||||1
1642052750000|2022-01-13 05:45:50|8181.1|8178.3|8180.6|8177.8|8181.1|8178.3|8180.6|8177.8|4
1642052760000|2022-01-13 05:46:00|8180.7|8177.9|8180.6|8177.8|8181.7|8178.9|8180.6|8177.8|20
1642052770000|2022-01-13 05:46:10|8180.5|8177.7|8180.6|8177.8|8180.7|8177.9|8180.5|8177.7|1
1642052780000|2022-01-13 05:46:20|8180.7|8177.9|8180.7|8177.9|8181.1|8178.3|8180.6|8177.8|12
1642052790000|2022-01-13 05:46:30|8181.1|8178.3|8180.7|8177.9|8181.1|8178.3|8180.7|8177.9|1
1642052800000|2022-01-13 05:46:40|8181.1|8178.3|8180.7|8177.9|8181.1|8178.3|8180.7|8177.9|2
1642052810000|2022-01-13 05:46:50|8180.6|8177.8|8180.5|8177.7|8180.6|8177.8|8180.5|8177.7|4
1642052820000|2022-01-13 05:47:00|8180.1|8177.3|8181.1|8178.3|8181.1|8178.3|8180.1|8177.3|3
1642052830000|2022-01-13 05:47:10|8181.5|8178.7|8182.7|8179.9|8182.7|8179.9|8181.5|8178.7|3
1642052840000|2022-01-13 05:47:20|8182.5|8179.7|8182.5|8179.7|8182.6|8179.8|8182.1|8179.3|10
1642052850000|2022-01-13 05:47:30|8182.6|8179.8|8183.7|8180.9|8183.7|8180.9|8182.6|8179.8|8
1642052860000|2022-01-13 05:47:40|8184.2|8181.4|8184.5|8181.7|8184.6|8181.8|8184.1|8181.3|12
1642052870000|2022-01-13 05:47:50|8184.6|8181.8|8184.7|8181.9|8184.7|8181.9|8184.5|8181.7|9
1642052880000|2022-01-13 05:48:00|8185.1|8182.3|8183.7|8180.9|8185.1|8182.3|8183.7|8180.9|7
1642052890000|2022-01-13 05:48:10|8184.6|8181.8|8184.7|8181.9|8184.7|8181.9|8183.7|8180.9|8
1642052900000|2022-01-13 05:48:20|8185.1|8182.3|8184.7|8181.9|8185.1|8182.3|8184.7|8181.9|6
1642052910000|2022-01-13 05:48:30|8185.1|8182.3|8185.1|8182.3|8185.1|8182.3|8185.1|8182.3|0
1642052920000|2022-01-13 05:48:40|8185.2|8182.4|8185.2|8182.4|8185.6|8182.8|8185.1|8182.3|5
1642052930000|2022-01-13 05:48:50|8185.1|8182.3|8186.7|8183.9|8186.7|8183.9|8185.1|8182.3|24
1642052940000|2022-01-13 05:49:00|8187.1|8184.3|8189.5|8186.7|8189.5|8186.7|8186.7|8183.9|23
1642052950000|2022-01-13 05:49:10|8188.1|8185.3|8188.5|8185.7|8188.7|8185.9|8188.1|8185.3|28
1642052960000|2022-01-13 05:49:20|||||||||2
1642052970000|2022-01-13 05:49:30|8187.7|8184.9|8186.1|8183.3|8188.1|8185.3|8185.5|8182.7|48
1642052980000|2022-01-13 05:49:40|8186.2|8183.4|8185.7|8182.9|8186.7|8183.9|8185.7|8182.9|22
1642052990000|2022-01-13 05:49:50|8186.2|8183.4|8186.6|8183.8|8186.7|8183.9|8186.2|8183.4|6
1642053000000|2022-01-13 05:50:00|8186.7|8183.9|8187.7|8184.9|8187.7|8184.9|8186.7|8183.9|4
1642053010000|2022-01-13 05:50:10|8187.5|8184.7|8190.1|8187.3|8190.7|8187.9|8187.5|8184.7|20
1642053020000|2022-01-13 05:50:20|8190.5|8187.7|8190.5|8187.7|8190.6|8187.8|8190.5|8187.7|9
1642053030000|2022-01-13 05:50:30|8189.6|8186.8|8190.5|8187.7|8190.5|8187.7|8189.6|8186.8|18
1642053040000|2022-01-13 05:50:40|||||||||2
1642053050000|2022-01-13 05:50:50|8189.5|8186.7|8190.5|8187.7|8190.5|8187.7|8189.5|8186.7|15
1642053060000|2022-01-13 05:51:00|8189.6|8186.8|8190.5|8187.7|8190.5|8187.7|8189.5|8186.7|11
1642053070000|2022-01-13 05:51:10|||||||||1
1642053080000|2022-01-13 05:51:20|8189.5|8186.7|8189.5|8186.7|8189.6|8186.8|8189.5|8186.7|23
1642053090000|2022-01-13 05:51:30|8189.7|8186.9|8189.6|8186.8|8190.1|8187.3|8189.5|8186.7|25
1642053100000|2022-01-13 05:51:40|8189.5|8186.7|8189.7|8186.9|8189.7|8186.9|8189.1|8186.3|4
1642053110000|2022-01-13 05:51:50|8190.1|8187.3|8190.1|8187.3|8190.1|8187.3|8190.1|8187.3|0
1642053120000|2022-01-13 05:52:00|8190|8187.2|8190.1|8187.3|8190.1|8187.3|8189.7|8186.9|3
1642053130000|2022-01-13 05:52:10|8189.7|8186.9|8189.7|8186.9|8189.7|8186.9|8189.7|8186.9|0
1642053160000|2022-01-13 05:52:40|8190.1|8187.3|8191.5|8188.7|8192.1|8189.3|8190.1|8187.3|18
1642053170000|2022-01-13 05:52:50|8191.6|8188.8|8191.7|8188.9|8191.7|8188.9|8191.5|8188.7|2
1642053180000|2022-01-13 05:53:00|8191.6|8188.8|8191.7|8188.9|8191.7|8188.9|8191.5|8188.7|19
1642053190000|2022-01-13 05:53:10|8191.6|8188.8|8191.7|8188.9|8191.7|8188.9|8191.6|8188.8|5
1642053200000|2022-01-13 05:53:20|8191.5|8188.7|8190.7|8187.9|8191.6|8188.8|8190.7|8187.9|21
1642053210000|2022-01-13 05:53:30|8190.5|8187.7|8190.5|8187.7|8190.6|8187.8|8190.5|8187.7|3
1642053220000|2022-01-13 05:53:40|8190.1|8187.3|8190.1|8187.3|8190.1|8187.3|8190.1|8187.3|1
1642053230000|2022-01-13 05:53:50|8190.7|8187.9|8191.1|8188.3|8191.1|8188.3|8190.7|8187.9|7
1642053240000|2022-01-13 05:54:00|8191.5|8188.7|8192.1|8189.3|8192.1|8189.3|8191.5|8188.7|5
1642053250000|2022-01-13 05:54:10|8192.5|8189.7|8194.5|8191.7|8195.7|8192.9|8192.5|8189.7|71
1642053260000|2022-01-13 05:54:20|8194.6|8191.8|8193.6|8190.8|8194.7|8191.9|8193.5|8190.7|16
1642053270000|2022-01-13 05:54:30|8193.7|8190.9|8194.5|8191.7|8194.7|8191.9|8193.5|8190.7|7
1642053280000|2022-01-13 05:54:40|8194.6|8191.8|8194.1|8191.3|8195.7|8192.9|8194.1|8191.3|17
1642053290000|2022-01-13 05:54:50|8193.9|8191.1|8193.1|8190.3|8193.9|8191.1|8192.7|8189.9|30
1642053300000|2022-01-13 05:55:00|8193|8190.2|8192.1|8189.3|8193|8190.2|8192.1|8189.3|7
1642053310000|2022-01-13 05:55:10|8192.2|8189.4|8191.1|8188.3|8192.2|8189.4|8191.1|8188.3|5
1642053320000|2022-01-13 05:55:20|8192.1|8189.3|8192.1|8189.3|8192.1|8189.3|8192.1|8189.3|9
1642053330000|2022-01-13 05:55:30|8191.6|8188.8|8191.6|8188.8|8191.6|8188.8|8191.6|8188.8|5
1642053340000|2022-01-13 05:55:40|8191.5|8188.7|8191.6|8188.8|8191.6|8188.8|8191.5|8188.7|10
1642053350000|2022-01-13 05:55:50|8191.5|8188.7|8191.5|8188.7|8191.6|8188.8|8191.5|8188.7|6
1642053360000|2022-01-13 05:56:00|8191.1|8188.3|8190.1|8187.3|8191.1|8188.3|8190.1|8187.3|21
1642053370000|2022-01-13 05:56:10|8189.6|8186.8|8189.6|8186.8|8189.6|8186.8|8189.6|8186.8|2
1642053380000|2022-01-13 05:56:20|||||||||1
1642053390000|2022-01-13 05:56:30|8189.5|8186.7|8188.6|8185.8|8189.5|8186.7|8188.1|8185.3|22
1642053400000|2022-01-13 05:56:40|8187.1|8184.3|8186.6|8183.8|8187.6|8184.8|8186.5|8183.7|44
1642053410000|2022-01-13 05:56:50|8186.7|8183.9|8187.6|8184.8|8187.6|8184.8|8186.7|8183.9|4
1642053420000|2022-01-13 05:57:00|8187.5|8184.7|8186.6|8183.8|8187.5|8184.7|8186.6|8183.8|5
1642053430000|2022-01-13 05:57:10|8186.5|8183.7|8186.1|8183.3|8186.6|8183.8|8186.1|8183.3|5
1642053440000|2022-01-13 05:57:20|8186.5|8183.7|8185.6|8182.8|8186.5|8183.7|8185.6|8182.8|0
1642053450000|2022-01-13 05:57:30|8185.5|8182.7|8184.5|8181.7|8185.5|8182.7|8184.5|8181.7|2
1642053460000|2022-01-13 05:57:40|8184.6|8181.8|8184.6|8181.8|8184.6|8181.8|8184.5|8181.7|8
1642053470000|2022-01-13 05:57:50|||||||||1
1642053480000|2022-01-13 05:58:00|8184.7|8181.9|8185.6|8182.8|8185.6|8182.8|8184.6|8181.8|7
1642053490000|2022-01-13 05:58:10|8185.5|8182.7|8185.5|8182.7|8185.6|8182.8|8185.5|8182.7|1
1642053500000|2022-01-13 05:58:20|8185.1|8182.3|8185.5|8182.7|8185.6|8182.8|8184.6|8181.8|0
1642053510000|2022-01-13 05:58:30|8184.5|8181.7|8184.5|8181.7|8184.6|8181.8|8184.5|8181.7|11
1642053520000|2022-01-13 05:58:40|8184.1|8181.3|8183.6|8180.8|8184.1|8181.3|8183.6|8180.8|8
1642053530000|2022-01-13 05:58:50|8183.5|8180.7|8182.6|8179.8|8183.6|8180.8|8182.5|8179.7|23
1642053540000|2022-01-13 05:59:00|8182.5|8179.7|8180.6|8177.8|8182.6|8179.8|8180.6|8177.8|17
1642053550000|2022-01-13 05:59:10|8180.5|8177.7|8180.6|8177.8|8180.6|8177.8|8180.5|8177.7|16
1642053560000|2022-01-13 05:59:20|8180.5|8177.7|8180.1|8177.3|8180.5|8177.7|8180.1|8177.3|9
1642053570000|2022-01-13 05:59:30|8181.1|8178.3|8179.6|8176.8|8181.1|8178.3|8179.6|8176.8|5
1642053580000|2022-01-13 05:59:40|8179.5|8176.7|8178.1|8175.3|8180.6|8177.8|8178.1|8175.3|70
1642053590000|2022-01-13 05:59:50|8178.5|8175.7|8178.5|8175.7|8178.6|8175.8|8177.6|8174.8|11
1642053600000|2022-01-13 06:00:00|8175.6|8172.8|8179.6|8176.8|8180.6|8177.8|8174.6|8171.8|207
1642053610000|2022-01-13 06:00:10|8179.5|8176.7|8181.5|8178.7|8182.6|8179.8|8179.5|8176.7|42
1642053620000|2022-01-13 06:00:20|8181.1|8178.3|8181.1|8178.3|8181.6|8178.8|8180.6|8177.8|11
1642053630000|2022-01-13 06:00:30|8180.9|8178.1|8179.1|8176.3|8180.9|8178.1|8179.1|8176.3|7
1642053640000|2022-01-13 06:00:40|8178.6|8175.8|8178.6|8175.8|8178.6|8175.8|8178.6|8175.8|2
1642053650000|2022-01-13 06:00:50|8178.5|8175.7|8178.6|8175.8|8178.6|8175.8|8178.5|8175.7|4
1642053660000|2022-01-13 06:01:00|8178.1|8175.3|8178.1|8175.3|8178.1|8175.3|8177.6|8174.8|11
1642053670000|2022-01-13 06:01:10|8178.2|8175.4|8178.6|8175.8|8178.6|8175.8|8178.2|8175.4|3
1642053680000|2022-01-13 06:01:20|||||||||1
1642053690000|2022-01-13 06:01:30|8178.3|8175.5|8177.6|8174.8|8178.5|8175.7|8176.6|8173.8|20
1642053700000|2022-01-13 06:01:40|8178.5|8175.7|8178.6|8175.8|8178.6|8175.8|8178.5|8175.7|13
1642053710000|2022-01-13 06:01:50|8179.6|8176.8|8179.6|8176.8|8180.1|8177.3|8179.6|8176.8|13
1642053720000|2022-01-13 06:02:00|8179.5|8176.7|8176.6|8173.8|8180.1|8177.3|8176.6|8173.8|22
1642053730000|2022-01-13 06:02:10|8177.1|8174.3|8177.6|8174.8|8177.6|8174.8|8177.1|8174.3|1
1642053740000|2022-01-13 06:02:20|8178.6|8175.8|8177.6|8174.8|8178.6|8175.8|8177.5|8174.7|6
1642053750000|2022-01-13 06:02:30|8177.5|8174.7|8177.6|8174.8|8177.6|8174.8|8177.5|8174.7|4
1642053760000|2022-01-13 06:02:40|8177.5|8174.7|8177.5|8174.7|8177.5|8174.7|8177.5|8174.7|1
1642053770000|2022-01-13 06:02:50|8176.6|8173.8|8176.6|8173.8|8176.6|8173.8|8176.5|8173.7|2
1642053780000|2022-01-13 06:03:00|8177.6|8174.8|8177.1|8174.3|8177.6|8174.8|8177.1|8174.3|1
1642053790000|2022-01-13 06:03:10|8177.6|8174.8|8178.1|8175.3|8178.6|8175.8|8177.6|8174.8|1
1642053800000|2022-01-13 06:03:20|8177.6|8174.8|8177.6|8174.8|8177.6|8174.8|8177.5|8174.7|1
1642053810000|2022-01-13 06:03:30|8178.1|8175.3|8178.6|8175.8|8178.6|8175.8|8178.1|8175.3|4
1642053820000|2022-01-13 06:03:40|||||||||1
1642053830000|2022-01-13 06:03:50|8179.1|8176.3|8179.6|8176.8|8179.6|8176.8|8179.1|8176.3|6
1642053840000|2022-01-13 06:04:00|8179.5|8176.7|8180.6|8177.8|8180.6|8177.8|8179.5|8176.7|5
1642053850000|2022-01-13 06:04:10|8180.5|8177.7|8180.6|8177.8|8180.6|8177.8|8179.6|8176.8|2
1642053860000|2022-01-13 06:04:20|8181.1|8178.3|8181.6|8178.8|8181.6|8178.8|8181.1|8178.3|3
1642053870000|2022-01-13 06:04:30|8182.1|8179.3|8181.6|8178.8|8182.6|8179.8|8180.6|8177.8|20
1642053880000|2022-01-13 06:04:40|8181.5|8178.7|8180.6|8177.8|8181.5|8178.7|8180.6|8177.8|2
1642053890000|2022-01-13 06:04:50|8181.1|8178.3|8181|8178.2|8181.5|8178.7|8181|8178.2|1
1642053900000|2022-01-13 06:05:00|8181.5|8178.7|8181|8178.2|8181.5|8178.7|8180.6|8177.8|3
1642053910000|2022-01-13 06:05:10|8181.6|8178.8|8181.5|8178.7|8183|8180.2|8181.5|8178.7|9
1642053920000|2022-01-13 06:05:20|8181.6|8178.8|8183.6|8180.8|8184.1|8181.3|8181.6|8178.8|12
1642053930000|2022-01-13 06:05:30|8183.5|8180.7|8185.5|8182.7|8185.6|8182.8|8183.5|8180.7|24
1642053940000|2022-01-13 06:05:40|8185.6|8182.8|8186.5|8183.7|8186.6|8183.8|8185.5|8182.7|16
1642053950000|2022-01-13 06:05:50|8186.4|8183.6|8186.5|8183.7|8186.5|8183.7|8185.5|8182.7|5
1642053960000|2022-01-13 06:06:00|8186.6|8183.8|8186.5|8183.7|8186.6|8183.8|8186.5|8183.7|3
1642053970000|2022-01-13 06:06:10|8185.9|8183.1|8185.5|8182.7|8185.9|8183.1|8185.5|8182.7|8
1642053980000|2022-01-13 06:06:20|8185.6|8182.8|8186.5|8183.7|8186.5|8183.7|8185.6|8182.8|8
1642054010000|2022-01-13 06:06:50|8186|8183.2|8185.5|8182.7|8186|8183.2|8185.5|8182.7|1
1642054020000|2022-01-13 06:07:00|8185.6|8182.8|8185.5|8182.7|8185.6|8182.8|8185.5|8182.7|1
1642054030000|2022-01-13 06:07:10|8185.9|8183.1|8186.5|8183.7|8186.5|8183.7|8185.5|8182.7|1
1642054040000|2022-01-13 06:07:20|8185.5|8182.7|8185.5|8182.7|8185.5|8182.7|8185.5|8182.7|3
1642054050000|2022-01-13 06:07:30|||||||||2
1642054060000|2022-01-13 06:07:40|8185.6|8182.8|8186.5|8183.7|8187|8184.2|8185.6|8182.8|6
1642054070000|2022-01-13 06:07:50|8186.9|8184.1|8187|8184.2|8187|8184.2|8186.9|8184.1|1
1642054080000|2022-01-13 06:08:00|8186.5|8183.7|8186|8183.2|8186.5|8183.7|8186|8183.2|4
1642054090000|2022-01-13 06:08:10|8187|8184.2|8186.5|8183.7|8187.5|8184.7|8186.5|8183.7|3
1642054110000|2022-01-13 06:08:30|8186|8183.2|8187|8184.2|8187|8184.2|8186|8183.2|2
1642054120000|2022-01-13 06:08:40|8186.5|8183.7|8186.5|8183.7|8186.5|8183.7|8186.5|8183.7|0
1642054130000|2022-01-13 06:08:50|8186.6|8183.8|8186.5|8183.7|8187|8184.2|8186.5|8183.7|5
1642054140000|2022-01-13 06:09:00|8186.4|8183.6|8185.5|8182.7|8186.4|8183.6|8185.5|8182.7|5
1642054150000|2022-01-13 06:09:10|8186|8183.2|8185.5|8182.7|8186|8183.2|8185.5|8182.7|7
1642054160000|2022-01-13 06:09:20|8185.6|8182.8|8187|8184.2|8187|8184.2|8185.6|8182.8|2
1642054170000|2022-01-13 06:09:30|8186.5|8183.7|8186|8183.2|8187|8184.2|8186|8183.2|2
1642054180000|2022-01-13 06:09:40|8185.9|8183.1|8186.5|8183.7|8186.5|8183.7|8185|8182.2|3
1642054190000|2022-01-13 06:09:50|8186|8183.2|8186.5|8183.7|8186.6|8183.8|8186|8183.2|1
1642054200000|2022-01-13 06:10:00|8186|8183.2|8187.5|8184.7|8187.5|8184.7|8186|8183.2|0
1642054210000|2022-01-13 06:10:10|8187|8184.2|8188|8185.2|8188|8185.2|8187|8184.2|6
1642054220000|2022-01-13 06:10:20|8188.6|8185.8|8189.5|8186.7|8189.5|8186.7|8188.6|8185.8|11
1642054230000|2022-01-13 06:10:30|8189|8186.2|8188.6|8185.8|8189|8186.2|8188.6|8185.8|14
1642054240000|2022-01-13 06:10:40|8188.7|8185.9|8189.5|8186.7|8189.6|8186.8|8188.7|8185.9|7
1642054250000|2022-01-13 06:10:50|8189|8186.2|8190|8187.2|8190|8187.2|8189|8186.2|1
1642054260000|2022-01-13 06:11:00|8191.5|8188.7|8191.6|8188.8|8191.6|8188.8|8189.6|8186.8|32
1642054270000|2022-01-13 06:11:10|8191|8188.2|8190.6|8187.8|8191|8188.2|8190.5|8187.7|3
1642054280000|2022-01-13 06:11:20|8191.2|8188.4|8190.6|8187.8|8192|8189.2|8190|8187.2|31
1642054290000|2022-01-13 06:11:30|8191|8188.2|8190.6|8187.8|8191|8188.2|8190.5|8187.7|6
1642054300000|2022-01-13 06:11:40|||||||||1
1642054310000|2022-01-13 06:11:50|8190.5|8187.7|8190.6|8187.8|8190.6|8187.8|8190.5|8187.7|0
1642054320000|2022-01-13 06:12:00|8190.5|8187.7|8188.5|8185.7|8190.5|8187.7|8188.1|8185.3|15
1642054330000|2022-01-13 06:12:10|8188.1|8185.3|8187.5|8184.7|8188.1|8185.3|8187.5|8184.7|4
1642054340000|2022-01-13 06:12:20|8187|8184.2|8186.6|8183.8|8187|8184.2|8185.6|8182.8|10
1642054350000|2022-01-13 06:12:30|8186.7|8183.9|8187.6|8184.8|8188.5|8185.7|8186.7|8183.9|10
1642054360000|2022-01-13 06:12:40|8188|8185.2|8188|8185.2|8188|8185.2|8188|8185.2|1
1642054370000|2022-01-13 06:12:50|8188.5|8185.7|8188.5|8185.7|8189|8186.2|8188.5|8185.7|4
1642054380000|2022-01-13 06:13:00|8188.6|8185.8|8188.6|8185.8|8188.7|8185.9|8188.6|8185.8|1
1642054390000|2022-01-13 06:13:10|8188.5|8185.7|8187|8184.2|8188.5|8185.7|8187|8184.2|10
1642054400000|2022-01-13 06:13:20|8187.5|8184.7|8188|8185.2|8188|8185.2|8186|8183.2|26
1642054410000|2022-01-13 06:13:30|8188.5|8185.7|8188.6|8185.8|8189|8186.2|8188|8185.2|3
1642054420000|2022-01-13 06:13:40|8189.6|8186.8|8188.5|8185.7|8190|8187.2|8187.6|8184.8|77
1642054430000|2022-01-13 06:13:50|8188.6|8185.8|8188.1|8185.3|8190.1|8187.3|8187.6|8184.8|68
1642054440000|2022-01-13 06:14:00|8188.2|8185.4|8185.6|8182.8|8188.2|8185.4|8185.6|8182.8|48
1642054450000|2022-01-13 06:14:10|8185|8182.2|8184.6|8181.8|8185.6|8182.8|8184|8181.2|30
1642054460000|2022-01-13 06:14:20|8185.2|8182.4|8185.5|8182.7|8186.5|8183.7|8185|8182.2|30
1642054480000|2022-01-13 06:14:40|8185.6|8182.8|8185|8182.2|8185.6|8182.8|8184.6|8181.8|4
1642054490000|2022-01-13 06:14:50|8185.1|8182.3|8185.1|8182.3|8185.1|8182.3|8184.6|8181.8|9
1642054500000|2022-01-13 06:15:00|8185|8182.2|8183.6|8180.8|8185|8182.2|8183.5|8180.7|15
1642054510000|2022-01-13 06:15:10|8184|8181.2|8183.6|8180.8|8184.1|8181.3|8183.1|8180.3|29
1642054520000|2022-01-13 06:15:20|8183.2|8180.4|8183.6|8180.8|8183.6|8180.8|8183|8180.2|20
1642054530000|2022-01-13 06:15:30|8183.5|8180.7|8183.6|8180.8|8183.6|8180.8|8182.6|8179.8|10
1642054540000|2022-01-13 06:15:40|8183.7|8180.9|8184.1|8181.3|8184.6|8181.8|8183.6|8180.8|16
1642054550000|2022-01-13 06:15:50|8183.7|8180.9|8183.2|8180.4|8183.7|8180.9|8182.6|8179.8|18
1642054560000|2022-01-13 06:16:00|8183.6|8180.8|8186|8183.2|8187.1|8184.3|8183.6|8180.8|21
1642054570000|2022-01-13 06:16:10|8185.6|8182.8|8186.1|8183.3|8186.1|8183.3|8185.6|8182.8|0
1642054580000|2022-01-13 06:16:20|8186|8183.2|8189|8186.2|8189|8186.2|8185.6|8182.8|12
1642054590000|2022-01-13 06:16:30|8189.1|8186.3|8189.5|8186.7|8190.1|8187.3|8188.6|8185.8|25
1642054600000|2022-01-13 06:16:40|8189.4|8186.6|8187.5|8184.7|8189.4|8186.6|8187.4|8184.6|7
1642054610000|2022-01-13 06:16:50|8187.6|8184.8|8187.6|8184.8|8187.6|8184.8|8187.4|8184.6|3
1642054620000|2022-01-13 06:17:00|8187.7|8184.9|8188.6|8185.8|8188.6|8185.8|8187.6|8184.8|10
1642054640000|2022-01-13 06:17:20|8188.4|8185.6|8188.6|8185.8|8188.6|8185.8|8188.4|8185.6|5
1642054650000|2022-01-13 06:17:30|8188.5|8185.7|8188.6|8185.8|8189.6|8186.8|8188.5|8185.7|6
1642054660000|2022-01-13 06:17:40|8188.7|8185.9|8189.6|8186.8|8189.6|8186.8|8188.7|8185.9|13
1642054670000|2022-01-13 06:17:50|8189.5|8186.7|8190.6|8187.8|8190.6|8187.8|8189.5|8186.7|15
1642054680000|2022-01-13 06:18:00|8190.5|8187.7|8190|8187.2|8190.5|8187.7|8190|8187.2|5
1642054690000|2022-01-13 06:18:10|8189.6|8186.8|8188.6|8185.8|8189.6|8186.8|8188.6|8185.8|3
1642054700000|2022-01-13 06:18:20|8188.4|8185.6|8189.6|8186.8|8189.6|8186.8|8188|8185.2|29
1642054710000|2022-01-13 06:18:30|8189.1|8186.3|8189.6|8186.8|8189.6|8186.8|8188.6|8185.8|13
1642054720000|2022-01-13 06:18:40|8189.5|8186.7|8189.5|8186.7|8189.5|8186.7|8189.5|8186.7|8
1642054730000|2022-01-13 06:18:50|8189.6|8186.8|8190.6|8187.8|8191.5|8188.7|8189.6|8186.8|10
1642054740000|2022-01-13 06:19:00|8191.1|8188.3|8191.6|8188.8|8192.6|8189.8|8190.6|8187.8|42
1642054750000|2022-01-13 06:19:10|8191.7|8188.9|8191.6|8188.8|8192.1|8189.3|8191.6|8188.8|19
1642054760000|2022-01-13 06:19:20|||||||||1
1642054770000|2022-01-13 06:19:30|8190.6|8187.8|8191.6|8188.8|8191.6|8188.8|8190.6|8187.8|17
1642054780000|2022-01-13 06:19:40|8191.5|8188.7|8191.5|8188.7|8191.5|8188.7|8191.5|8188.7|5
1642054790000|2022-01-13 06:19:50|8191.4|8188.6|8190.5|8187.7|8191.4|8188.6|8190.5|8187.7|0
1642054800000|2022-01-13 06:20:00|8190.6|8187.8|8191.1|8188.3|8191.5|8188.7|8190.1|8187.3|8
1642054810000|2022-01-13 06:20:10|8191.2|8188.4|8192.5|8189.7|8192.6|8189.8|8191.2|8188.4|4
1642054820000|2022-01-13 06:20:20|8192|8189.2|8192|8189.2|8192.1|8189.3|8192|8189.2|2
1642054830000|2022-01-13 06:20:30|8192.5|8189.7|8194.5|8191.7|8194.5|8191.7|8192.5|8189.7|32
1642054840000|2022-01-13 06:20:40|8194.6|8191.8|8194.5|8191.7|8195.5|8192.7|8194|8191.2|20
1642054850000|2022-01-13 06:20:50|8194.6|8191.8|8196.4|8193.6|8196.6|8193.8|8194.6|8191.8|22
1642054860000|2022-01-13 06:21:00|||||||||3
1642054870000|2022-01-13 06:21:10|8195.4|8192.6|8194.5|8191.7|8195.4|8192.6|8194.4|8191.6|4
1642054880000|2022-01-13 06:21:20|8194.4|8191.6|8193.5|8190.7|8194.4|8191.6|8193.4|8190.6|8
1642054890000|2022-01-13 06:21:30|8193.6|8190.8|8193|8190.2|8194|8191.2|8193|8190.2|3
1642054900000|2022-01-13 06:21:40|8192.6|8189.8|8190.5|8187.7|8192.6|8189.8|8190.5|8187.7|13
1642054910000|2022-01-13 06:21:50|8190|8187.2|8191.5|8188.7|8191.6|8188.8|8190|8187.2|13
1642054920000|2022-01-13 06:22:00|8191.6|8188.8|8191.4|8188.6|8192|8189.2|8191.4|8188.6|6
1642054930000|2022-01-13 06:22:10|8191|8188.2|8190.5|8187.7|8191|8188.2|8190.4|8187.6|4
1642054940000|2022-01-13 06:22:20|8190.4|8187.6|8190.4|8187.6|8190.4|8187.6|8189.5|8186.7|3
1642054950000|2022-01-13 06:22:30|8190.5|8187.7|8191.4|8188.6|8191.4|8188.6|8190.5|8187.7|3
1642054970000|2022-01-13 06:22:50|8191.5|8188.7|8191.5|8188.7|8191.5|8188.7|8191.5|8188.7|10
1642054980000|2022-01-13 06:23:00|8191.4|8188.6|8192.4|8189.6|8192.4|8189.6|8191.4|8188.6|7
1642054990000|2022-01-13 06:23:10|8192.5|8189.7|8192.4|8189.6|8192.5|8189.7|8192.4|8189.6|7
1642055000000|2022-01-13 06:23:20|8192.5|8189.7|8191.5|8188.7|8192.5|8189.7|8191.4|8188.6|3
1642055010000|2022-01-13 06:23:30|8191.4|8188.6|8191.4|8188.6|8191.4|8188.6|8190.4|8187.6|8
1642055020000|2022-01-13 06:23:40|8190.9|8188.1|8190.4|8187.6|8190.9|8188.1|8190.4|8187.6|9
1642055030000|2022-01-13 06:23:50|8191|8188.2|8191.5|8188.7|8192|8189.2|8191|8188.2|2
1642055040000|2022-01-13 06:24:00|8191.6|8188.8|8192.4|8189.6|8193|8190.2|8191.6|8188.8|2
1642055050000|2022-01-13 06:24:10|8192.5|8189.7|8192.5|8189.7|8192.5|8189.7|8192.5|8189.7|6
1642055060000|2022-01-13 06:24:20|8192.4|8189.6|8192.4|8189.6|8192.5|8189.7|8192.4|8189.6|17
1642055070000|2022-01-13 06:24:30|8192|8189.2|8191.5|8188.7|8192|8189.2|8191|8188.2|10
1642055080000|2022-01-13 06:24:40|8191.6|8188.8|8192.6|8189.8|8192.6|8189.8|8191.6|8188.8|1
1642055090000|2022-01-13 06:24:50|8192.5|8189.7|8192.6|8189.8|8192.6|8189.8|8192|8189.2|1
1642055100000|2022-01-13 06:25:00|8192.5|8189.7|8192.5|8189.7|8192.5|8189.7|8192.5|8189.7|2
1642055110000|2022-01-13 06:25:10|8192.6|8189.8|8192.6|8189.8|8192.6|8189.8|8192.5|8189.7|1
1642055120000|2022-01-13 06:25:20|8193|8190.2|8194|8191.2|8194|8191.2|8193|8190.2|3
1642055130000|2022-01-13 06:25:30|8194.4|8191.6|8194|8191.2|8194.4|8191.6|8194|8191.2|0
1642055140000|2022-01-13 06:25:40|8194.4|8191.6|8194.6|8191.8|8194.6|8191.8|8194.4|8191.6|2
1642055150000|2022-01-13 06:25:50|8195|8192.2|8195|8192.2|8195|8192.2|8195|8192.2|0
1642055160000|2022-01-13 06:26:00|8195.4|8192.6|8194.4|8191.6|8195.4|8192.6|8194.4|8191.6|3
1642055170000|2022-01-13 06:26:10|8194.5|8191.7|8194.4|8191.6|8194.5|8191.7|8194.4|8191.6|3
1642055180000|2022-01-13 06:26:20|8194.5|8191.7|8195.4|8192.6|8195.4|8192.6|8194.5|8191.7|3
1642055190000|2022-01-13 06:26:30|8195.6|8192.8|8196.1|8193.3|8196.1|8193.3|8195.6|8192.8|9
1642055200000|2022-01-13 06:26:40|8196.6|8193.8|8196.5|8193.7|8197.5|8194.7|8195.4|8192.6|46
1642055210000|2022-01-13 06:26:50|8196.4|8193.6|8195|8192.2|8196.4|8193.6|8194.5|8191.7|22
1642055220000|2022-01-13 06:27:00|8194.6|8191.8|8193.6|8190.8|8195|8192.2|8193.5|8190.7|4
1642055230000|2022-01-13 06:27:10|8194|8191.2|8194|8191.2|8194.5|8191.7|8193.5|8190.7|2
1642055240000|2022-01-13 06:27:20|8193.6|8190.8|8191.4|8188.6|8193.6|8190.8|8191.4|8188.6|6
1642055250000|2022-01-13 06:27:30|8191.6|8188.8|8191|8188.2|8192.4|8189.6|8191|8188.2|5
1642055260000|2022-01-13 06:27:40|8191.1|8188.3|8190.4|8187.6|8191.5|8188.7|8190.4|8187.6|10
1642055270000|2022-01-13 06:27:50|8190.3|8187.5|8190.5|8187.7|8190.6|8187.8|8189.6|8186.8|12
1642055280000|2022-01-13 06:28:00|8190.4|8187.6|8190.4|8187.6|8190.4|8187.6|8190.4|8187.6|0
1642055290000|2022-01-13 06:28:10|8190|8187.2|8190.6|8187.8|8190.6|8187.8|8189.6|8186.8|9
1642055300000|2022-01-13 06:28:20|8191|8188.2|8190.5|8187.7|8191|8188.2|8190|8187.2|9
1642055310000|2022-01-13 06:28:30|8190.6|8187.8|8190|8187.2|8190.6|8187.8|8189.5|8186.7|3
1642055320000|2022-01-13 06:28:40|8189.6|8186.8|8190.4|8187.6|8190.4|8187.6|8189.6|8186.8|1
1642055330000|2022-01-13 06:28:50|8190|8187.2|8190.4|8187.6|8190.4|8187.6|8190|8187.2|3
1642055340000|2022-01-13 06:29:00|8190.5|8187.7|8190.6|8187.8|8191.4|8188.6|8190.5|8187.7|2
1642055350000|2022-01-13 06:29:10|8191|8188.2|8190.5|8187.7|8191|8188.2|8190.5|8187.7|3
1642055360000|2022-01-13 06:29:20|8190.6|8187.8|8191.6|8188.8|8192|8189.2|8190.6|8187.8|7
1642055370000|2022-01-13 06:29:30|8191.7|8188.9|8191.6|8188.8|8192.1|8189.3|8191.6|8188.8|1
1642055380000|2022-01-13 06:29:40|8192.1|8189.3|8192.5|8189.7|8192.6|8189.8|8192.1|8189.3|4
1642055390000|2022-01-13 06:29:50|8192.6|8189.8|8193.4|8190.6|8193.4|8190.6|8192.6|8189.8|9
1642055400000|2022-01-13 06:30:00|8192.6|8189.8|8191.6|8188.8|8192.6|8189.8|8191.6|8188.8|2
1642055410000|2022-01-13 06:30:10|8191.5|8188.7|8193|8190.2|8193.1|8190.3|8191.5|8188.7|11
1642055420000|2022-01-13 06:30:20|8192.6|8189.8|8192|8189.2|8192.6|8189.8|8192|8189.2|4
1642055430000|2022-01-13 06:30:30|8192.5|8189.7|8192.4|8189.6|8192.5|8189.7|8192.4|8189.6|4
1642055440000|2022-01-13 06:30:40|8192.5|8189.7|8191.6|8188.8|8192.5|8189.7|8191.6|8188.8|12
1642055450000|2022-01-13 06:30:50|8192|8189.2|8192.5|8189.7|8192.5|8189.7|8192|8189.2|3
1642055460000|2022-01-13 06:31:00|8192.6|8189.8|8192.4|8189.6|8192.6|8189.8|8192.4|8189.6|0
1642055470000|2022-01-13 06:31:10|8192.5|8189.7|8192.4|8189.6|8193|8190.2|8191.8|8189|12
1642055480000|2022-01-13 06:31:20|8192.5|8189.7|8195.5|8192.7|8195.6|8192.8|8192.5|8189.7|40
1642055490000|2022-01-13 06:31:30|8195.6|8192.8|8195.6|8192.8|8195.6|8192.8|8195.6|8192.8|1
1642055500000|2022-01-13 06:31:40|8196|8193.2|8195.6|8192.8|8196.5|8193.7|8195.6|8192.8|4
1642055510000|2022-01-13 06:31:50|8195.7|8192.9|8196.4|8193.6|8197.6|8194.8|8195.7|8192.9|43
1642055520000|2022-01-13 06:32:00|8196.5|8193.7|8196.6|8193.8|8196.6|8193.8|8196.4|8193.6|12
1642055530000|2022-01-13 06:32:10|8196.4|8193.6|8194|8191.2|8196.4|8193.6|8194|8191.2|15
1642055550000|2022-01-13 06:32:30|8194.5|8191.7|8194.4|8191.6|8194.5|8191.7|8194.4|8191.6|3
1642055560000|2022-01-13 06:32:40|8194|8191.2|8194.4|8191.6|8194.4|8191.6|8194|8191.2|2
1642055570000|2022-01-13 06:32:50|8194.5|8191.7|8194.5|8191.7|8195|8192.2|8194.4|8191.6|11
1642055580000|2022-01-13 06:33:00|8194.4|8191.6|8194.5|8191.7|8194.5|8191.7|8194.4|8191.6|1
1642055590000|2022-01-13 06:33:10|8194.6|8191.8|8194.9|8192.1|8197|8194.2|8194.6|8191.8|52
1642055600000|2022-01-13 06:33:20|8194.8|8192|8195.6|8192.8|8196|8193.2|8194.8|8192|7
1642055610000|2022-01-13 06:33:30|8197|8194.2|8197.4|8194.6|8197.6|8194.8|8196.9|8194.1|17
1642055620000|2022-01-13 06:33:40|8197.5|8194.7|8197.5|8194.7|8198|8195.2|8197.4|8194.6|16
1642055630000|2022-01-13 06:33:50|8197.6|8194.8|8198.4|8195.6|8200.4|8197.6|8197.6|8194.8|59
1642055640000|2022-01-13 06:34:00|8197.4|8194.6|8197.5|8194.7|8197.6|8194.8|8196.4|8193.6|14
1642055650000|2022-01-13 06:34:10|8197.4|8194.6|8196|8193.2|8197.4|8194.6|8195.6|8192.8|3
1642055660000|2022-01-13 06:34:20|8195.6|8192.8|8195.4|8192.6|8195.6|8192.8|8195.4|8192.6|6
1642055670000|2022-01-13 06:34:30|8195|8192.2|8194.6|8191.8|8195|8192.2|8193.6|8190.8|20
1642055680000|2022-01-13 06:34:40|8194.4|8191.6|8195|8192.2|8195.5|8192.7|8194|8191.2|3
1642055690000|2022-01-13 06:34:50|||||||||1
1642055700000|2022-01-13 06:35:00|8194.9|8192.1|8195|8192.2|8195|8192.2|8194.5|8191.7|0
1642055720000|2022-01-13 06:35:20|8195.4|8192.6|8195|8192.2|8195.4|8192.6|8195|8192.2|1
1642055730000|2022-01-13 06:35:30|8195.4|8192.6|8194.4|8191.6|8195.4|8192.6|8194.4|8191.6|3
1642055740000|2022-01-13 06:35:40|8194|8191.2|8193.6|8190.8|8194|8191.2|8193.4|8190.6|7
1642055750000|2022-01-13 06:35:50|8193.5|8190.7|8193.6|8190.8|8193.6|8190.8|8193.4|8190.6|2
1642055760000|2022-01-13 06:36:00|8194|8191.2|8194.4|8191.6|8194.4|8191.6|8194|8191.2|0
1642055770000|2022-01-13 06:36:10|8194|8191.2|8193|8190.2|8194|8191.2|8193|8190.2|7
1642055780000|2022-01-13 06:36:20|8193.4|8190.6|8193.6|8190.8|8194|8191.2|8193.4|8190.6|3
1642055790000|2022-01-13 06:36:30|||||||||1
1642055800000|2022-01-13 06:36:40|||||||||1
1642055820000|2022-01-13 06:37:00|8192.6|8189.8|8192.6|8189.8|8192.6|8189.8|8192|8189.2|14
1642055830000|2022-01-13 06:37:10|8193|8190.2|8194.6|8191.8|8194.6|8191.8|8193|8190.2|3
1642055840000|2022-01-13 06:37:20|8194.7|8191.9|8195.6|8192.8|8196.4|8193.6|8194.7|8191.9|11
1642055850000|2022-01-13 06:37:30|8195.8|8193|8195.6|8192.8|8196.6|8193.8|8195.6|8192.8|4
1642055860000|2022-01-13 06:37:40|8195.2|8192.4|8194.4|8191.6|8195.2|8192.4|8194|8191.2|22
1642055870000|2022-01-13 06:37:50|8194|8191.2|8193.6|8190.8|8194|8191.2|8192|8189.2|9
1642055880000|2022-01-13 06:38:00|8193.4|8190.6|8191.6|8188.8|8193.4|8190.6|8191.6|8188.8|23
1642055890000|2022-01-13 06:38:10|8192.5|8189.7|8191.6|8188.8|8192.5|8189.7|8191.6|8188.8|3
1642055900000|2022-01-13 06:38:20|8191.7|8188.9|8193|8190.2|8194.5|8191.7|8191.7|8188.9|11
1642055910000|2022-01-13 06:38:30|8192.9|8190.1|8192.6|8189.8|8193|8190.2|8192|8189.2|3
1642055920000|2022-01-13 06:38:40|8192.5|8189.7|8192.5|8189.7|8192.6|8189.8|8192|8189.2|5
1642055930000|2022-01-13 06:38:50|8192.4|8189.6|8192.4|8189.6|8192.6|8189.8|8192|8189.2|3
1642055940000|2022-01-13 06:39:00|8191.6|8188.8|8191.5|8188.7|8191.6|8188.8|8190.4|8187.6|23
1642055950000|2022-01-13 06:39:10|8191.6|8188.8|8192|8189.2|8192|8189.2|8191.1|8188.3|3
1642055960000|2022-01-13 06:39:20|8191.6|8188.8|8189.6|8186.8|8191.6|8188.8|8189.6|8186.8|2
1642055970000|2022-01-13 06:39:30|8189.7|8186.9|8190|8187.2|8190.1|8187.3|8189.6|8186.8|0
1642055980000|2022-01-13 06:39:40|8189.6|8186.8|8189.6|8186.8|8189.6|8186.8|8189.6|8186.8|2
1642055990000|2022-01-13 06:39:50|8190|8187.2|8190|8187.2|8190|8187.2|8189.6|8186.8|3
1642056000000|2022-01-13 06:40:00|8189.8|8187|8189.8|8187|8189.9|8187.1|8189|8186.2|14
1642056010000|2022-01-13 06:40:10|8189.4|8186.6|8190.4|8187.6|8190.4|8187.6|8189.4|8186.6|13
1642056020000|2022-01-13 06:40:20|8190.9|8188.1|8193|8190.2|8193.4|8190.6|8190.9|8188.1|19
1642056030000|2022-01-13 06:40:30|8192|8189.2|8192|8189.2|8192|8189.2|8191.4|8188.6|9
1642056040000|2022-01-13 06:40:40|8191|8188.2|8191|8188.2|8191.9|8189.1|8191|8188.2|13
1642056050000|2022-01-13 06:40:50|8190.9|8188.1|8189.8|8187|8190.9|8188.1|8189.8|8187|8
1642056060000|2022-01-13 06:41:00|8190|8187.2|8190.4|8187.6|8190.4|8187.6|8190|8187.2|7
1642056070000|2022-01-13 06:41:10|8190.3|8187.5|8189.8|8187|8190.3|8187.5|8189.8|8187|6
1642056080000|2022-01-13 06:41:20|8189.9|8187.1|8189.8|8187|8189.9|8187.1|8189.8|8187|13
1642056090000|2022-01-13 06:41:30|8189.7|8186.9|8188.8|8186|8189.7|8186.9|8188.8|8186|18
1642056100000|2022-01-13 06:41:40|8188.4|8185.6|8189.4|8186.6|8189.4|8186.6|8187|8184.2|58
1642056110000|2022-01-13 06:41:50|8189|8186.2|8188|8185.2|8189.4|8186.6|8188|8185.2|3
1642056120000|2022-01-13 06:42:00|8187.9|8185.1|8187.5|8184.7|8188.4|8185.6|8187.4|8184.6|16
1642056130000|2022-01-13 06:42:10|8187.6|8184.8|8187.4|8184.6|8188|8185.2|8187.4|8184.6|7
1642056140000|2022-01-13 06:42:20|8188|8185.2|8187.9|8185.1|8188.4|8185.6|8187|8184.2|18
1642056150000|2022-01-13 06:42:30|8187.5|8184.7|8186.4|8183.6|8188|8185.2|8186.4|8183.6|18
1642056160000|2022-01-13 06:42:40|8186.2|8183.4|8185.4|8182.6|8186.2|8183.4|8185|8182.2|14
1642056170000|2022-01-13 06:42:50|8184.9|8182.1|8185.4|8182.6|8185.4|8182.6|8184.9|8182.1|34
1642056180000|2022-01-13 06:43:00|8184.8|8182|8184.4|8181.6|8184.9|8182.1|8184.4|8181.6|11
1642056190000|2022-01-13 06:43:10|8184.5|8181.7|8186.4|8183.6|8186.4|8183.6|8184.4|8181.6|8
1642056200000|2022-01-13 06:43:20|8187|8184.2|8187.4|8184.6|8187.4|8184.6|8187|8184.2|1
1642056210000|2022-01-13 06:43:30|8187.3|8184.5|8186.5|8183.7|8187.3|8184.5|8186.5|8183.7|1
1642056220000|2022-01-13 06:43:40|8186.4|8183.6|8186.5|8183.7|8186.9|8184.1|8186.4|8183.6|1
1642056230000|2022-01-13 06:43:50|8186.6|8183.8|8186.4|8183.6|8187.4|8184.6|8186.4|8183.6|1
1642056240000|2022-01-13 06:44:00|8185.6|8182.8|8186.4|8183.6|8186.5|8183.7|8184.4|8181.6|19
1642056250000|2022-01-13 06:44:10|8186.5|8183.7|8187|8184.2|8187.4|8184.6|8186.5|8183.7|1
1642056260000|2022-01-13 06:44:20|8187.4|8184.6|8188.4|8185.6|8188.4|8185.6|8187.4|8184.6|6
1642056270000|2022-01-13 06:44:30|8188.5|8185.7|8188.4|8185.6|8189.4|8186.6|8188.4|8185.6|5
1642056280000|2022-01-13 06:44:40|8188.5|8185.7|8188.4|8185.6|8188.5|8185.7|8188.3|8185.5|1
1642056290000|2022-01-13 06:44:50|8188.5|8185.7|8188.5|8185.7|8188.5|8185.7|8188.5|8185.7|2
1642056300000|2022-01-13 06:45:00|8188.4|8185.6|8189.4|8186.6|8190|8187.2|8188.4|8185.6|7
1642056310000|2022-01-13 06:45:10|8189.3|8186.5|8189|8186.2|8189.3|8186.5|8188.4|8185.6|2
1642056320000|2022-01-13 06:45:20|8189.4|8186.6|8189.4|8186.6|8190|8187.2|8189.4|8186.6|8
1642056330000|2022-01-13 06:45:30|8189.3|8186.5|8187.9|8185.1|8189.3|8186.5|8187.5|8184.7|2
1642056340000|2022-01-13 06:45:40|8188|8185.2|8189|8186.2|8189|8186.2|8188|8185.2|2
1642056350000|2022-01-13 06:45:50|8189.4|8186.6|8189.4|8186.6|8189.4|8186.6|8188.8|8186|2
1642056360000|2022-01-13 06:46:00|8189.5|8186.7|8190.4|8187.6|8190.5|8187.7|8189.4|8186.6|4
1642056370000|2022-01-13 06:46:10|8190.5|8187.7|8192.4|8189.6|8192.4|8189.6|8190.5|8187.7|14
1642056380000|2022-01-13 06:46:20|8192.5|8189.7|8193.3|8190.5|8194|8191.2|8192.5|8189.7|12
1642056390000|2022-01-13 06:46:30|8193.4|8190.6|8193.5|8190.7|8193.9|8191.1|8193.3|8190.5|4
1642056400000|2022-01-13 06:46:40|8193.4|8190.6|8192.5|8189.7|8193.4|8190.6|8192.4|8189.6|6
1642056410000|2022-01-13 06:46:50|8192.9|8190.1|8192.5|8189.7|8193|8190.2|8192.4|8189.6|4
1642056420000|2022-01-13 06:47:00|8192.4|8189.6|8192.4|8189.6|8192.4|8189.6|8192.4|8189.6|2
1642056440000|2022-01-13 06:47:20|8192.5|8189.7|8191|8188.2|8193|8190.2|8191|8188.2|20
1642056450000|2022-01-13 06:47:30|8191.4|8188.6|8191.4|8188.6|8191.4|8188.6|8191.4|8188.6|1
1642056460000|2022-01-13 06:47:40|8191.9|8189.1|8191.4|8188.6|8191.9|8189.1|8191.4|8188.6|2
1642056470000|2022-01-13 06:47:50|8191.5|8188.7|8192.4|8189.6|8192.4|8189.6|8191.5|8188.7|6
1642056480000|2022-01-13 06:48:00|8192.5|8189.7|8193.4|8190.6|8193.4|8190.6|8192.4|8189.6|4
1642056490000|2022-01-13 06:48:10|8193|8190.2|8192|8189.2|8193|8190.2|8192|8189.2|12
1642056500000|2022-01-13 06:48:20|8192.9|8190.1|8192.8|8190|8192.9|8190.1|8192.8|8190|3
1642056510000|2022-01-13 06:48:30|8192.4|8189.6|8192.5|8189.7|8193.4|8190.6|8192.4|8189.6|4
1642056520000|2022-01-13 06:48:40|8192.4|8189.6|8191.9|8189.1|8192.4|8189.6|8191.9|8189.1|0
1642056530000|2022-01-13 06:48:50|8191.4|8188.6|8192|8189.2|8192|8189.2|8191.4|8188.6|3
1642056540000|2022-01-13 06:49:00|8191.9|8189.1|8190.4|8187.6|8192|8189.2|8190.4|8187.6|6
1642056550000|2022-01-13 06:49:10|8190.3|8187.5|8189|8186.2|8190.3|8187.5|8189|8186.2|6
1642056560000|2022-01-13 06:49:20|8189.4|8186.6|8188.4|8185.6|8189.4|8186.6|8188.4|8185.6|1
1642056570000|2022-01-13 06:49:30|8188.5|8185.7|8188|8185.2|8189|8186.2|8186.4|8183.6|6
1642056580000|2022-01-13 06:49:40|8187.5|8184.7|8188.9|8186.1|8188.9|8186.1|8187.5|8184.7|1
1642056590000|2022-01-13 06:49:50|8189|8186.2|8189.4|8186.6|8189.4|8186.6|8189|8186.2|2
1642056600000|2022-01-13 06:50:00|8189.3|8186.5|8189.4|8186.6|8189.4|8186.6|8187.4|8184.6|9
1642056610000|2022-01-13 06:50:10|8190|8187.2|8189.9|8187.1|8190|8187.2|8189.9|8187.1|2
1642056620000|2022-01-13 06:50:20|8189.8|8187|8189.9|8187.1|8189.9|8187.1|8189.8|8187|1
1642056630000|2022-01-13 06:50:30|8190|8187.2|8191|8188.2|8192|8189.2|8190|8187.2|8
1642056640000|2022-01-13 06:50:40|8190.9|8188.1|8191|8188.2|8191.4|8188.6|8190.9|8188.1|0
1642056650000|2022-01-13 06:50:50|8191.4|8188.6|8190|8187.2|8191.5|8188.7|8190|8187.2|2
1642056660000|2022-01-13 06:51:00|8189.9|8187.1|8189.5|8186.7|8189.9|8187.1|8189|8186.2|1
1642056670000|2022-01-13 06:51:10|8189.4|8186.6|8189.5|8186.7|8189.5|8186.7|8189.4|8186.6|0
1642056680000|2022-01-13 06:51:20|8189.4|8186.6|8188.5|8185.7|8189.4|8186.6|8188.4|8185.6|3
1642056700000|2022-01-13 06:51:40|8188.4|8185.6|8188.4|8185.6|8188.9|8186.1|8188.4|8185.6|1
1642056710000|2022-01-13 06:51:50|8187.8|8185|8188.4|8185.6|8188.4|8185.6|8187.8|8185|3
1642056720000|2022-01-13 06:52:00|8186.8|8184|8187.4|8184.6|8187.4|8184.6|8186.4|8183.6|7
1642056730000|2022-01-13 06:52:10|8187.3|8184.5|8187|8184.2|8187.4|8184.6|8186.4|8183.6|6
1642056740000|2022-01-13 06:52:20|8187.4|8184.6|8189.5|8186.7|8190.4|8187.6|8187|8184.2|13
1642056750000|2022-01-13 06:52:30|||||||||1
1642056760000|2022-01-13 06:52:40|8190.4|8187.6|8191.4|8188.6|8191.4|8188.6|8190.4|8187.6|3
1642056770000|2022-01-13 06:52:50|8191.8|8189|8192|8189.2|8192.4|8189.6|8191.5|8188.7|6
1642056780000|2022-01-13 06:53:00|8192.4|8189.6|8192.4|8189.6|8192.4|8189.6|8192.4|8189.6|0
1642056790000|2022-01-13 06:53:10|8191.9|8189.1|8191.4|8188.6|8191.9|8189.1|8190.4|8187.6|10
1642056800000|2022-01-13 06:53:20|||||||||1
1642056810000|2022-01-13 06:53:30|8191.5|8188.7|8192|8189.2|8192.4|8189.6|8191.5|8188.7|2
1642056820000|2022-01-13 06:53:40|8191.8|8189|8192|8189.2|8192|8189.2|8191.4|8188.6|5
1642056840000|2022-01-13 06:54:00|8191.9|8189.1|8191.5|8188.7|8191.9|8189.1|8191|8188.2|2
1642056850000|2022-01-13 06:54:10|8191.6|8188.8|8190.5|8187.7|8192.4|8189.6|8190.5|8187.7|0
1642056860000|2022-01-13 06:54:20|8190.9|8188.1|8189|8186.2|8190.9|8188.1|8189|8186.2|0
1642056870000|2022-01-13 06:54:30|8189.4|8186.6|8189.4|8186.6|8190|8187.2|8188.4|8185.6|8
1642056880000|2022-01-13 06:54:40|8189.5|8186.7|8189.5|8186.7|8190|8187.2|8189.5|8186.7|1
1642056900000|2022-01-13 06:55:00|8189.6|8186.8|8190.4|8187.6|8190.9|8188.1|8189.6|8186.8|3
1642056910000|2022-01-13 06:55:10|8190|8187.2|8190.4|8187.6|8190.4|8187.6|8190|8187.2|0
1642056920000|2022-01-13 06:55:20|8190.2|8187.4|8190.4|8187.6|8190.4|8187.6|8189.4|8186.6|9
1642056930000|2022-01-13 06:55:30|8190|8187.2|8188.5|8185.7|8190.4|8187.6|8188.5|8185.7|10
1642056940000|2022-01-13 06:55:40|8188.4|8185.6|8188.5|8185.7|8188.5|8185.7|8188.4|8185.6|2
1642056950000|2022-01-13 06:55:50|8189|8186.2|8189|8186.2|8189.5|8186.7|8189|8186.2|0
1642056960000|2022-01-13 06:56:00|8188.8|8186|8190|8187.2|8190|8187.2|8188.5|8185.7|5
1642056970000|2022-01-13 06:56:10|8189.8|8187|8187.4|8184.6|8189.8|8187|8186.9|8184.1|8
1642056980000|2022-01-13 06:56:20|8187|8184.2|8186.5|8183.7|8187|8184.2|8186.4|8183.6|2
1642056990000|2022-01-13 06:56:30|8186.4|8183.6|8185|8182.2|8186.4|8183.6|8184|8181.2|9
1642057000000|2022-01-13 06:56:40|8184.9|8182.1|8187.5|8184.7|8187.5|8184.7|8184.5|8181.7|19
1642057020000|2022-01-13 06:57:00|8187.4|8184.6|8186.5|8183.7|8187.4|8184.6|8186.5|8183.7|0
1642057030000|2022-01-13 06:57:10|8187.4|8184.6|8187.4|8184.6|8187.4|8184.6|8187.4|8184.6|0
1642057050000|2022-01-13 06:57:30|8187.3|8184.5|8186.5|8183.7|8187.3|8184.5|8186.5|8183.7|3
1642057060000|2022-01-13 06:57:40|8186.9|8184.1|8186.9|8184.1|8186.9|8184.1|8186.9|8184.1|0
1642057070000|2022-01-13 06:57:50|8187.4|8184.6|8187.4|8184.6|8187.4|8184.6|8187.4|8184.6|0
1642057080000|2022-01-13 06:58:00|8189.4|8186.6|8190.5|8187.7|8190.5|8187.7|8189|8186.2|27
1642057090000|2022-01-13 06:58:10|8190.6|8187.8|8190.5|8187.7|8191|8188.2|8190.5|8187.7|1
1642057110000|2022-01-13 06:58:30|8190.6|8187.8|8192.5|8189.7|8192.5|8189.7|8190.6|8187.8|9
1642057120000|2022-01-13 06:58:40|8192.4|8189.6|8191|8188.2|8192.4|8189.6|8189.5|8186.7|13
1642057130000|2022-01-13 06:58:50|8190.9|8188.1|8190.5|8187.7|8191|8188.2|8190.4|8187.6|3
1642057140000|2022-01-13 06:59:00|8190.4|8187.6|8192.5|8189.7|8193|8190.2|8189.4|8186.6|15
1642057150000|2022-01-13 06:59:10|8193|8190.2|8193|8190.2|8193.4|8190.6|8192.4|8189.6|4
1642057160000|2022-01-13 06:59:20|8193.4|8190.6|8193.4|8190.6|8193.4|8190.6|8192|8189.2|7
1642057170000|2022-01-13 06:59:30|8193.3|8190.5|8192.5|8189.7|8193.4|8190.6|8192.4|8189.6|2
1642057180000|2022-01-13 06:59:40|8192.4|8189.6|8190.9|8188.1|8192.4|8189.6|8190.4|8187.6|129
1642057190000|2022-01-13 06:59:50|8190.5|8187.7|8190.5|8187.7|8190.6|8187.8|8190.1|8187.3|1
1642057200000|2022-01-13 07:00:00|8190.1|8187.3|8190|8187.2|8190.4|8187.6|8189|8186.2|17
1642057210000|2022-01-13 07:00:10|8190.4|8187.6|8190.4|8187.6|8190.4|8187.6|8190|8187.2|0
1642057220000|2022-01-13 07:00:20|8190.3|8187.5|8189.5|8186.7|8190.3|8187.5|8189.5|8186.7|1
1642057240000|2022-01-13 07:00:40|8189.6|8186.8|8185.5|8182.7|8189.6|8186.8|8185.5|8182.7|54
1642057250000|2022-01-13 07:00:50|8185.6|8182.8|8186.4|8183.6|8186.4|8183.6|8185.6|8182.8|1
1642057260000|2022-01-13 07:01:00|8186.5|8183.7|8186.5|8183.7|8187|8184.2|8186.4|8183.6|5
1642057270000|2022-01-13 07:01:10|8186.4|8183.6|8185.9|8183.1|8186.5|8183.7|8185.9|8183.1|3
1642057280000|2022-01-13 07:01:20|8186|8183.2|8186.5|8183.7|8187|8184.2|8186|8183.2|1
1642057300000|2022-01-13 07:01:40|8186.3|8183.5|8185.5|8182.7|8186.3|8183.5|8185.5|8182.7|5
1642057310000|2022-01-13 07:01:50|8185.6|8182.8|8183.4|8180.6|8186|8183.2|8183.4|8180.6|27
1642057320000|2022-01-13 07:02:00|8183.5|8180.7|8184|8181.2|8184|8181.2|8183.4|8180.6|5
1642057330000|2022-01-13 07:02:10|8184.5|8181.7|8185|8182.2|8185.4|8182.6|8184.5|8181.7|3
1642057340000|2022-01-13 07:02:20|8186|8183.2|8187|8184.2|8187|8184.2|8186|8183.2|10
1642057350000|2022-01-13 07:02:30|8186.8|8184|8186.4|8183.6|8187|8184.2|8185.9|8183.1|9
1642057360000|2022-01-13 07:02:40|8186|8183.2|8186|8183.2|8186|8183.2|8185.9|8183.1|1
1642057380000|2022-01-13 07:03:00|8185|8182.2|8185.5|8182.7|8186|8183.2|8185|8182.2|11
1642057400000|2022-01-13 07:03:20|8185.4|8182.6|8179|8176.2|8185.4|8182.6|8178.4|8175.6|122
1642057410000|2022-01-13 07:03:30|8178.9|8176.1|8176.8|8174|8179.2|8176.2|8176.5|8173.7|72
1642057420000|2022-01-13 07:03:40|8176.4|8173.6|8175.4|8172.6|8176.9|8174.1|8173.4|8170.6|99
1642057430000|2022-01-13 07:03:50|8176.3|8173.5|8176.4|8173.6|8176.4|8173.6|8175.4|8172.6|24
1642057440000|2022-01-13 07:04:00|8176.5|8173.7|8176.4|8173.6|8177|8174.2|8176.4|8173.6|14
1642057450000|2022-01-13 07:04:10|8176.5|8173.7|8176.8|8174|8177|8174.2|8176.5|8173.7|4
1642057460000|2022-01-13 07:04:20|8176.9|8174.1|8178.4|8175.6|8178.4|8175.6|8176.9|8174.1|8
1642057470000|2022-01-13 07:04:30|8178.2|8175.4|8176.5|8173.7|8178.2|8175.4|8176.4|8173.6|10
1642057480000|2022-01-13 07:04:40|8176.4|8173.6|8177.4|8174.6|8178.2|8175.4|8176.4|8173.6|25
1642057490000|2022-01-13 07:04:50|8176.5|8173.7|8176.4|8173.6|8177.4|8174.6|8176.4|8173.6|3
1642057500000|2022-01-13 07:05:00|8175.9|8173.1|8177.3|8174.5|8177.4|8174.6|8175.4|8172.6|130
1642057510000|2022-01-13 07:05:10|8177.4|8174.6|8177.4|8174.6|8177.4|8174.6|8176.8|8174|5
1642057520000|2022-01-13 07:05:20|8177|8174.2|8176.4|8173.6|8177.4|8174.6|8176.3|8173.5|15
1642057530000|2022-01-13 07:05:30|8176.3|8173.5|8173.4|8170.6|8176.3|8173.5|8173.4|8170.6|29
1642057540000|2022-01-13 07:05:40|8173.3|8170.5|8174.5|8171.7|8175|8172.2|8172.8|8170|28
1642057550000|2022-01-13 07:05:50|8174.6|8171.8|8174.4|8171.6|8175.5|8172.7|8173.4|8170.6|9
1642057560000|2022-01-13 07:06:00|8174.5|8171.7|8172.5|8169.7|8176.4|8173.6|8171.5|8168.7|48
1642057570000|2022-01-13 07:06:10|8172.4|8169.6|8170|8167.2|8172.5|8169.7|8169.5|8166.7|55
1642057580000|2022-01-13 07:06:20|8170.5|8167.7|8170.4|8167.6|8170.9|8168.1|8170.4|8167.6|18
1642057590000|2022-01-13 07:06:30|8170|8167.2|8169.9|8167.1|8170.4|8167.6|8169.9|8167.1|8
1642057600000|2022-01-13 07:06:40|8170|8167.2|8170|8167.2|8171|8168.2|8169.9|8167.1|13
1642057610000|2022-01-13 07:06:50|8170.4|8167.6|8167.8|8165|8173.4|8170.6|8167.2|8164.4|514
1642057620000|2022-01-13 07:07:00|8168.8|8166|8168.2|8165.4|8168.8|8166|8167.3|8164.5|35
1642057630000|2022-01-13 07:07:10|8167.8|8165|8168.7|8165.9|8169.2|8166.4|8167.8|8165|9
1642057640000|2022-01-13 07:07:20|8168.8|8166|8168.8|8166|8168.8|8166|8168.8|8166|3
1642057650000|2022-01-13 07:07:30|8169|8166.2|8169.3|8166.5|8169.8|8167|8169|8166.2|11
1642057660000|2022-01-13 07:07:40|8169.8|8167|8167.3|8164.5|8169.8|8167|8167|8164.2|19
1642057670000|2022-01-13 07:07:50|8167.2|8164.4|8167.8|8165|8167.8|8165|8167.2|8164.4|15
1642057680000|2022-01-13 07:08:00|8168.4|8165.6|8170.2|8167.4|8173.2|8170.4|8168.4|8165.6|46
1642057690000|2022-01-13 07:08:10|8170.4|8167.6|8169.2|8166.4|8172.6|8169.8|8169.1|8166.3|74
1642057700000|2022-01-13 07:08:20|8169.3|8166.5|8169.4|8166.6|8169.8|8167|8168.8|8166|4
1642057710000|2022-01-13 07:08:30|8169.8|8167|8168.3|8165.5|8169.8|8167|8167.8|8165|10
1642057720000|2022-01-13 07:08:40|8168.8|8166|8169.7|8166.9|8169.7|8166.9|8168.2|8165.4|4
1642057730000|2022-01-13 07:08:50|8169.6|8166.8|8170.3|8167.5|8170.7|8167.9|8169.6|8166.8|4
1642057740000|2022-01-13 07:09:00|8170.2|8167.4|8169.8|8167|8170.4|8167.6|8169.8|8167|12
1642057750000|2022-01-13 07:09:10|8169.9|8167.1|8170.8|8168|8170.8|8168|8169.7|8166.4|21
1642057760000|2022-01-13 07:09:20|8170.7|8167.9|8172.3|8169.5|8172.3|8169.5|8170.3|8167.5|9
1642057770000|2022-01-13 07:09:30|8173.6|8170.8|8173.2|8170.4|8173.8|8171|8172.8|8170|16
1642057780000|2022-01-13 07:09:40|8172.8|8170|8172.8|8170|8173.3|8170.5|8172.8|8170|6
1642057790000|2022-01-13 07:09:50|||||||||1
1642057800000|2022-01-13 07:10:00|8172.2|8169.4|8173.4|8170.6|8174.4|8171.6|8171.8|8169|31
1642057810000|2022-01-13 07:10:10|8173.5|8170.7|8173.9|8171.1|8174.4|8171.6|8173.5|8170.7|8
1642057820000|2022-01-13 07:10:20|8174.4|8171.6|8175.4|8172.6|8175.4|8172.6|8174.4|8171.6|7
1642057830000|2022-01-13 07:10:30|8175.3|8172.5|8174.8|8172|8175.3|8172.5|8174.8|8172|1
1642057840000|2022-01-13 07:10:40|8175.4|8172.6|8175.4|8172.6|8175.4|8172.6|8175.4|8172.6|3
1642057850000|2022-01-13 07:10:50|8175.8|8173|8175.9|8173.1|8175.9|8173.1|8175.4|8172.6|8
1642057860000|2022-01-13 07:11:00|8173.8|8171|8177.4|8174.6|8177.4|8174.6|8173.8|8171|123
1642057870000|2022-01-13 07:11:10|8177|8174.2|8177.3|8174.5|8177.8|8175|8176.8|8174|6
1642057880000|2022-01-13 07:11:20|8176.8|8174|8177.3|8174.5|8177.4|8174.6|8176.8|8174|6
1642057890000|2022-01-13 07:11:30|8176.9|8174.1|8175.2|8172.4|8176.9|8174.1|8175.2|8172.4|15
1642057900000|2022-01-13 07:11:40|8174.9|8172.1|8173.8|8171|8175.3|8172.5|8173.8|8171|8
1642057910000|2022-01-13 07:11:50|8174.3|8171.5|8172.4|8169.6|8174.4|8171.6|8172.3|8169.5|16
1642057920000|2022-01-13 07:12:00|8173.4|8170.6|8173.4|8170.6|8174.8|8172|8173.3|8170.5|11
1642057930000|2022-01-13 07:12:10|8173.3|8170.5|8173.3|8170.5|8173.3|8170.5|8172.8|8170|1
1642057940000|2022-01-13 07:12:20|8172.9|8170.1|8174|8171.2|8174|8171.2|8172.8|8170|6
1642057950000|2022-01-13 07:12:30|8174.4|8171.6|8172.8|8170|8174.4|8171.6|8172.8|8170|5
1642057960000|2022-01-13 07:12:40|8172.9|8170.1|8172.8|8170|8173.3|8170.5|8172.8|8170|0
1642057970000|2022-01-13 07:12:50|8172.4|8169.6|8171.8|8169|8172.8|8170|8171.8|8169|4
1642057980000|2022-01-13 07:13:00|8172.4|8169.6|8172.8|8170|8173.3|8170.5|8171.8|8169|6
1642057990000|2022-01-13 07:13:10|8172|8169.2|8172.4|8169.6|8172.4|8169.6|8172|8169.2|1
1642058000000|2022-01-13 07:13:20|8172.3|8169.5|8174.4|8171.6|8174.4|8171.6|8172.3|8169.5|20
1642058010000|2022-01-13 07:13:30|8174.5|8171.7|8176.8|8174|8177.4|8174.6|8174.5|8171.7|27
1642058020000|2022-01-13 07:13:40|8177.2|8174.4|8174.4|8171.6|8177.2|8174.4|8174.4|8171.6|22
1642058030000|2022-01-13 07:13:50|8174.8|8172|8174.8|8172|8174.8|8172|8174.8|8172|1
1642058040000|2022-01-13 07:14:00|8174.4|8171.6|8172.4|8169.6|8174.4|8171.6|8172.4|8169.6|27
1642058050000|2022-01-13 07:14:10|8171.8|8169|8171.8|8169|8171.8|8169|8171.2|8168.4|22
1642058060000|2022-01-13 07:14:20|8172.3|8169.5|8172.4|8169.6|8172.4|8169.6|8172.2|8169.4|6
1642058070000|2022-01-13 07:14:30|8172.3|8169.5|8172.3|8169.5|8172.4|8169.6|8172.3|8169.5|0
1642058080000|2022-01-13 07:14:40|8172.2|8169.4|8170.9|8168.1|8172.2|8169.4|8170.8|8168|18
1642058090000|2022-01-13 07:14:50|8170.8|8168|8171.4|8168.6|8171.4|8168.6|8170.8|8168|3
1642058100000|2022-01-13 07:15:00|8171.3|8168.5|8171.4|8168.6|8172.4|8169.6|8170.8|8168|15
1642058110000|2022-01-13 07:15:10|8171.8|8169|8171.8|8169|8172.4|8169.6|8171.8|8169|4
1642058120000|2022-01-13 07:15:20|8171.9|8169.1|8172.4|8169.6|8172.8|8170|8171.9|8169.1|5
1642058130000|2022-01-13 07:15:30|8172.8|8170|8173.4|8170.6|8173.4|8170.6|8172.8|8170|4
1642058140000|2022-01-13 07:15:40|8173.8|8171|8174.8|8172|8174.8|8172|8173.8|8171|1
1642058150000|2022-01-13 07:15:50|8174.4|8171.6|8173.4|8170.6|8174.4|8171.6|8173.4|8170.6|3
1642058160000|2022-01-13 07:16:00|8172.8|8170|8173.8|8171|8173.8|8171|8172.8|8170|7
1642058170000|2022-01-13 07:16:10|8173.9|8171.1|8174.9|8172.1|8175.8|8173|8173.9|8171.1|11
1642058180000|2022-01-13 07:16:20|8175|8172.2|8174.8|8172|8175.3|8172.5|8174.8|8172|1
1642058190000|2022-01-13 07:16:30|8174.9|8172.1|8174.4|8171.6|8174.9|8172.1|8174.4|8171.6|0
1642058200000|2022-01-13 07:16:40|8174.8|8172|8174.8|8172|8175.4|8172.6|8174.4|8171.6|4
1642058210000|2022-01-13 07:16:50|8174.4|8171.6|8174.8|8172|8174.8|8172|8174.4|8171.6|0
1642058220000|2022-01-13 07:17:00|8174.4|8171.6|8174.4|8171.6|8174.8|8172|8174.4|8171.6|0
1642058230000|2022-01-13 07:17:10|8174.8|8172|8174.4|8171.6|8174.8|8172|8174.4|8171.6|0
1642058240000|2022-01-13 07:17:20|8174.8|8172|8174.8|8172|8174.8|8172|8174.8|8172|0
1642058250000|2022-01-13 07:17:30|8174.4|8171.6|8173.4|8170.6|8174.4|8171.6|8173.4|8170.6|3
1642058260000|2022-01-13 07:17:40|8173.3|8170.5|8173.4|8170.6|8173.8|8171|8173.3|8170.5|2
1642058270000|2022-01-13 07:17:50|8173.8|8171|8174.3|8171.5|8174.3|8171.5|8173.7|8170.9|6
1642058280000|2022-01-13 07:18:00|8174.4|8171.6|8173.8|8171|8174.4|8171.6|8173.8|8171|0
1642058290000|2022-01-13 07:18:10|8173.4|8170.6|8173.4|8170.6|8173.4|8170.6|8172.8|8170|7
1642058300000|2022-01-13 07:18:20|8173.2|8170.4|8172.4|8169.6|8173.2|8170.4|8172.3|8169.5|6
1642058310000|2022-01-13 07:18:30|8172.8|8170|8172.4|8169.6|8172.8|8170|8171.8|8169|5
1642058320000|2022-01-13 07:18:40|8172.8|8170|8172.8|8170|8172.8|8170|8172.4|8169.6|0
1642058330000|2022-01-13 07:18:50|8172.4|8169.6|8172.4|8169.6|8172.8|8170|8172.4|8169.6|0
1642058340000|2022-01-13 07:19:00|8172.8|8170|8173.3|8170.5|8173.4|8170.6|8172.8|8170|4
1642058350000|2022-01-13 07:19:10|8172.9|8170.1|8173.3|8170.5|8173.4|8170.6|8172.9|8170.1|6
1642058360000|2022-01-13 07:19:20|8172.8|8170|8172.4|8169.6|8172.8|8170|8172.4|8169.6|0
1642058370000|2022-01-13 07:19:30|8172.3|8169.5|8171.3|8168.5|8172.3|8169.5|8170.8|8168|10
1642058380000|2022-01-13 07:19:40|8171.4|8168.6|8171.4|8168.6|8171.4|8168.6|8171.3|8168.5|3
1642058400000|2022-01-13 07:20:00|8171.8|8169|8173.8|8171|8174.4|8171.6|8171.8|8169|16
1642058410000|2022-01-13 07:20:10|8173.9|8171.1|8174.3|8171.5|8174.4|8171.6|8173.9|8171.1|1
1642058420000|2022-01-13 07:20:20|8173.9|8171.1|8174.8|8172|8174.8|8172|8173.9|8171.1|0
1642058430000|2022-01-13 07:20:30|8174.4|8171.6|8174.4|8171.6|8174.8|8172|8174.4|8171.6|0
1642058440000|2022-01-13 07:20:40|8174.2|8171.4|8174.4|8171.6|8174.4|8171.6|8173.8|8171|5
1642058450000|2022-01-13 07:20:50|8174.8|8172|8174.8|8172|8174.8|8172|8174.4|8171.6|4
1642058460000|2022-01-13 07:21:00|8174.4|8171.6|8173.8|8171|8174.8|8172|8173.8|8171|13
1642058480000|2022-01-13 07:21:20|8173.3|8170.5|8173.8|8171|8173.8|8171|8173.3|8170.5|1
1642058490000|2022-01-13 07:21:30|8173.9|8171.1|8174.8|8172|8174.8|8172|8173.9|8171.1|3
1642058500000|2022-01-13 07:21:40|8174.4|8171.6|8173.8|8171|8174.4|8171.6|8173.8|8171|0
1642058510000|2022-01-13 07:21:50|8173.9|8171.1|8174.3|8171.5|8174.4|8171.6|8173.8|8171|5
1642058520000|2022-01-13 07:22:00|8173.8|8171|8173.8|8171|8173.8|8171|8172.8|8170|5
1642058530000|2022-01-13 07:22:10|8173.9|8171.1|8172.9|8170.1|8173.9|8171.1|8172.9|8170.1|4
1642058540000|2022-01-13 07:22:20|8173.4|8170.6|8173.4|8170.6|8173.4|8170.6|8173.3|8170.5|1
1642058550000|2022-01-13 07:22:30|8172.9|8170.1|8172.4|8169.6|8173.4|8170.6|8172.4|8169.6|5
1642058560000|2022-01-13 07:22:40|8172.8|8170|8172.8|8170|8173.4|8170.6|8172.8|8170|2
1642058570000|2022-01-13 07:22:50|8172.7|8169.9|8171.4|8168.6|8172.7|8169.9|8171.4|8168.6|7
1642058580000|2022-01-13 07:23:00|8171.3|8168.5|8171.8|8169|8171.8|8169|8170.4|8167.6|22
1642058590000|2022-01-13 07:23:10|8171.4|8168.6|8171.4|8168.6|8171.8|8169|8170.9|8168.1|3
1642058600000|2022-01-13 07:23:20|8170.8|8168|8170.8|8168|8170.9|8168.1|8170.4|8167.6|13
1642058610000|2022-01-13 07:23:30|8170.9|8168.1|8171.4|8168.6|8171.8|8169|8170.4|8167.6|17
1642058620000|2022-01-13 07:23:40|8170.9|8168.1|8170.8|8168|8170.9|8168.1|8170.4|8167.6|4
1642058630000|2022-01-13 07:23:50|8170.4|8167.6|8169.4|8166.6|8171.4|8168.6|8168.4|8165.6|27
1642058640000|2022-01-13 07:24:00|8168.9|8166.1|8168.8|8166|8168.9|8166.1|8168.4|8165.6|6
1642058650000|2022-01-13 07:24:10|8168.4|8165.6|8169.4|8166.6|8169.4|8166.6|8168.4|8165.6|4
1642058660000|2022-01-13 07:24:20|8168.8|8166|8168.4|8165.6|8169.4|8166.6|8168.3|8165.5|7
1642058670000|2022-01-13 07:24:30|8168.3|8165.5|8168.4|8165.6|8168.9|8166.1|8168.3|8165.5|5
1642058680000|2022-01-13 07:24:40|||||||||2
1642058690000|2022-01-13 07:24:50|8168.9|8166.1|8168.9|8166.1|8168.9|8166.1|8168.8|8166|6
1642058700000|2022-01-13 07:25:00|8168.8|8166|8169.4|8166.6|8169.4|8166.6|8168.8|8166|10
1642058710000|2022-01-13 07:25:10|8168.9|8166.1|8169.8|8167|8169.9|8167.1|8168.9|8166.1|12
1642058720000|2022-01-13 07:25:20|8169.9|8167.1|8170.4|8167.6|8170.8|8168|8169.9|8167.1|4
1642058730000|2022-01-13 07:25:30|8170.8|8168|8170.9|8168.1|8170.9|8168.1|8169.9|8167.1|12
1642058740000|2022-01-13 07:25:40|8171.4|8168.6|8171.9|8169.1|8171.9|8169.1|8171.4|8168.6|3
1642058750000|2022-01-13 07:25:50|8171.8|8169|8172.4|8169.6|8172.4|8169.6|8171.8|8169|2
1642058760000|2022-01-13 07:26:00|8172.8|8170|8172.9|8170.1|8173.4|8170.6|8172.4|8169.6|9
1642058770000|2022-01-13 07:26:10|8172.8|8170|8173.3|8170.5|8173.3|8170.5|8172.8|8170|2
1642058780000|2022-01-13 07:26:20|8173.4|8170.6|8172.9|8170.1|8173.4|8170.6|8172.8|8170|3
1642058790000|2022-01-13 07:26:30|8173.3|8170.5|8172.4|8169.6|8173.3|8170.5|8171.4|8168.6|7
1642058800000|2022-01-13 07:26:40|8172.8|8170|8172.9|8170.1|8173.8|8171|8172.4|8169.6|20
1642058810000|2022-01-13 07:26:50|8173.4|8170.6|8173.4|8170.6|8175.4|8172.6|8173.4|8170.6|18
1642058820000|2022-01-13 07:27:00|8173.3|8170.5|8173.8|8171|8173.8|8171|8172.8|8170|4
1642058830000|2022-01-13 07:27:10|8173.9|8171.1|8174.4|8171.6|8174.8|8172|8173.9|8171.1|3
1642058840000|2022-01-13 07:27:20|8174.8|8172|8174.8|8172|8175.3|8172.5|8174.8|8172|10
1642058850000|2022-01-13 07:27:30|8174.4|8171.6|8172.8|8170|8174.4|8171.6|8172.8|8170|5
1642058860000|2022-01-13 07:27:40|8172.9|8170.1|8172.3|8169.5|8173.3|8170.5|8172.3|8169.5|10
1642058870000|2022-01-13 07:27:50|8171.9|8169.1|8170.3|8167.5|8171.9|8169.1|8169.8|8167|25
1642058880000|2022-01-13 07:28:00|8169.8|8167|8169.4|8166.6|8170.4|8167.6|8168.9|8166.1|7
1642058890000|2022-01-13 07:28:10|8169.8|8167|8170.4|8167.6|8170.4|8167.6|8169.8|8167|1
1642058900000|2022-01-13 07:28:20|8169.9|8167.1|8169.4|8166.6|8170.4|8167.6|8168.8|8166|22
1642058910000|2022-01-13 07:28:30|8169.8|8167|8169.4|8166.6|8169.8|8167|8168.3|8165.5|11
1642058920000|2022-01-13 07:28:40|8169.3|8166.5|8168.4|8165.6|8169.4|8166.6|8167.4|8164.6|11
1642058930000|2022-01-13 07:28:50|8168.1|8165.3|8164.9|8162.1|8168.1|8165.3|8164.9|8162.1|117
1642058940000|2022-01-13 07:29:00|8165.4|8162.6|8164.9|8162.1|8165.4|8162.6|8164.8|8162|53
1642058950000|2022-01-13 07:29:10|8164.8|8162|8164.8|8162|8164.9|8162.1|8164.4|8161.6|15
1642058960000|2022-01-13 07:29:20|8164.9|8162.1|8166.3|8163.5|8166.3|8163.5|8164.8|8162|10
1642058970000|2022-01-13 07:29:30|8165.9|8163.1|8167.8|8165|8168.3|8165.5|8165.3|8162.5|15
1642058980000|2022-01-13 07:29:40|8168.3|8165.5|8168.3|8165.5|8168.3|8165.5|8166.8|8164|9
1642058990000|2022-01-13 07:29:50|8168.2|8165.4|8167.3|8164.5|8168.3|8165.5|8166.8|8164|3
1642059000000|2022-01-13 07:30:00|8167.2|8164.4|8167.8|8165|8167.9|8165.1|8165.8|8163|59
1642059010000|2022-01-13 07:30:10|8167.3|8164.5|8167.3|8164.5|8167.3|8164.5|8166.8|8164|18
1642059020000|2022-01-13 07:30:20|8166.3|8163.5|8165.8|8163|8166.3|8163.5|8165.8|8163|8
1642059030000|2022-01-13 07:30:30|8165.3|8162.5|8166.3|8163.5|8166.3|8163.5|8165.3|8162.5|19
1642059040000|2022-01-13 07:30:40|8166.8|8164|8166.3|8163.5|8166.8|8164|8165.8|8163|8
1642059050000|2022-01-13 07:30:50|8166.8|8164|8166.8|8164|8166.8|8164|8166.8|8164|2
1642059060000|2022-01-13 07:31:00|8167.2|8164.4|8168.8|8166|8168.8|8166|8166.3|8163.5|9
1642059070000|2022-01-13 07:31:10|8168.3|8165.5|8166.8|8164|8169.3|8166.5|8166.8|8164|17
1642059080000|2022-01-13 07:31:20|||||||||8
1642059090000|2022-01-13 07:31:30|8167.3|8164.5|8166.8|8164|8167.8|8165|8166.3|8163.5|12
1642059100000|2022-01-13 07:31:40|8167.3|8164.5|8166.8|8164|8167.8|8165|8166.8|8164|5
1642059110000|2022-01-13 07:31:50|8167.3|8164.5|8166.9|8164.1|8167.3|8164.5|8166.8|8164|1
1642059120000|2022-01-13 07:32:00|8167.3|8164.5|8167.3|8164.5|8167.3|8164.5|8165.3|8162.5|31
1642059130000|2022-01-13 07:32:10|8166.8|8164|8167.3|8164.5|8167.3|8164.5|8166.8|8164|2
1642059140000|2022-01-13 07:32:20|8167.8|8165|8169.8|8167|8169.8|8167|8167.8|8165|21
1642059150000|2022-01-13 07:32:30|8169.3|8166.5|8169.8|8167|8170.3|8167.5|8169.3|8166.5|10
1642059160000|2022-01-13 07:32:40|8170.3|8167.5|8170.3|8167.5|8170.8|8168|8169.3|8166.5|8
1642059170000|2022-01-13 07:32:50|8170.8|8168|8173.8|8171|8173.8|8171|8170.8|8168|20
1642059180000|2022-01-13 07:33:00|8173.3|8170.5|8172.8|8170|8173.8|8171|8172.3|8169.5|6
1642059190000|2022-01-13 07:33:10|8172.9|8170.1|8173.3|8170.5|8174.8|8172|8172.8|8170|32
1642059200000|2022-01-13 07:33:20|8173.8|8171|8171.3|8168.5|8173.8|8171|8171.3|8168.5|8
1642059210000|2022-01-13 07:33:30|||||||||1
1642059220000|2022-01-13 07:33:40|8170.8|8168|8170.8|8168|8171.3|8168.5|8170.8|8168|5
1642059230000|2022-01-13 07:33:50|8170.9|8168.1|8171.3|8168.5|8173.3|8170.5|8170.9|8168.1|48
1642059240000|2022-01-13 07:34:00|8170.8|8168|8171.3|8168.5|8171.3|8168.5|8170.3|8167.5|14
1642059250000|2022-01-13 07:34:10|8170.3|8167.5|8171.3|8168.5|8171.3|8168.5|8170.3|8167.5|5
1642059260000|2022-01-13 07:34:20|8171.8|8169|8172.3|8169.5|8172.3|8169.5|8171.3|8168.5|10
1642059270000|2022-01-13 07:34:30|8171.8|8169|8172.3|8169.5|8172.3|8169.5|8171.8|8169|4
1642059280000|2022-01-13 07:34:40|8171.8|8169|8172.3|8169.5|8172.3|8169.5|8171.8|8169|5
1642059290000|2022-01-13 07:34:50|8172.8|8170|8172.3|8169.5|8173.3|8170.5|8172.3|8169.5|11
1642059300000|2022-01-13 07:35:00|8171.8|8169|8173.3|8170.5|8173.3|8170.5|8171.8|8169|8
1642059310000|2022-01-13 07:35:10|8173.2|8170.4|8172.8|8170|8173.2|8170.4|8172.3|8169.5|12
1642059320000|2022-01-13 07:35:20|8172.3|8169.5|8172.3|8169.5|8172.3|8169.5|8171.3|8168.5|12
1642059330000|2022-01-13 07:35:30|8172.2|8169.4|8170.3|8167.5|8172.2|8169.4|8170.3|8167.5|7
1642059340000|2022-01-13 07:35:40|8170.8|8168|8170.3|8167.5|8170.8|8168|8170.3|8167.5|0
1642059350000|2022-01-13 07:35:50|8169.8|8167|8170.3|8167.5|8170.3|8167.5|8169.3|8166.5|7
1642059360000|2022-01-13 07:36:00|8170.2|8167.4|8168.8|8166|8170.2|8167.4|8168.8|8166|7
1642059370000|2022-01-13 07:36:10|8169.2|8166.4|8169.8|8167|8169.9|8167|8169.2|8165.9|9
1642059380000|2022-01-13 07:36:20|8169.3|8166.5|8168.3|8165.5|8169.3|8166.5|8167.8|8165|20
1642059390000|2022-01-13 07:36:30|8167.8|8165|8167.3|8164.5|8167.8|8165|8166.9|8164.1|2
1642059400000|2022-01-13 07:36:40|8167.8|8165|8166.3|8163.5|8168.3|8165.5|8166.2|8163.4|22
1642059410000|2022-01-13 07:36:50|8166.8|8164|8166.3|8163.5|8166.8|8164|8165.8|8163|17
1642059420000|2022-01-13 07:37:00|8166.2|8163.4|8166.3|8163.5|8166.8|8164|8165.8|8163|9
1642059430000|2022-01-13 07:37:10|8166.8|8164|8167.3|8164.5|8167.8|8165|8166.3|8163.5|7
1642059440000|2022-01-13 07:37:20|8167.2|8164.4|8167.8|8165|8167.8|8165|8166.8|8164|8
1642059450000|2022-01-13 07:37:30|8167.3|8164.5|8166.8|8164|8167.3|8164.5|8166.8|8164|3
1642059460000|2022-01-13 07:37:40|8167.3|8164.5|8167.3|8164.5|8167.3|8164.5|8167.3|8164.5|2
1642059470000|2022-01-13 07:37:50|8167.8|8165|8167.8|8165|8167.8|8165|8167.8|8165|9
1642059480000|2022-01-13 07:38:00|8167.3|8164.5|8168.8|8166|8168.8|8166|8167.3|8164.5|6
1642059490000|2022-01-13 07:38:10|8169.3|8166.5|8168.8|8166|8169.3|8166.5|8168.3|8165.5|4
1642059500000|2022-01-13 07:38:20|8169.3|8166.5|8168.8|8166|8169.3|8166.5|8168.8|8166|1
1642059510000|2022-01-13 07:38:30|8169.3|8166.5|8169.8|8167|8169.8|8167|8169.3|8166.5|5
1642059520000|2022-01-13 07:38:40|8170.8|8168|8171.3|8168.5|8171.3|8168.5|8170.3|8167.5|18
1642059530000|2022-01-13 07:38:50|8170.8|8168|8171.3|8168.5|8171.8|8169|8170.8|8168|3
1642059540000|2022-01-13 07:39:00|8171.8|8169|8171.8|8169|8172.8|8170|8171.8|8169|3
1642059550000|2022-01-13 07:39:10|8171.7|8168.9|8170.3|8167.5|8171.7|8168.9|8169.8|8167|8
1642059560000|2022-01-13 07:39:20|8170.8|8168|8170.3|8167.5|8170.8|8168|8170.2|8167.4|11
1642059570000|2022-01-13 07:39:30|8170.2|8167.4|8171.3|8168.5|8171.3|8168.5|8169.8|8167|10
1642059580000|2022-01-13 07:39:40|8170.8|8168|8170.7|8167.9|8170.8|8168|8170.7|8167.9|0
1642059590000|2022-01-13 07:39:50|8169.7|8166.9|8169.7|8166.9|8170.2|8167.4|8169.7|8166.9|3
1642059600000|2022-01-13 07:40:00|8169.3|8166.5|8169.7|8166.9|8169.7|8166.9|8169.3|8166.5|3
1642059610000|2022-01-13 07:40:10|8169.2|8166.4|8169.3|8166.5|8169.3|8166.5|8169.2|8166.4|3
1642059620000|2022-01-13 07:40:20|8169.7|8166.9|8169.7|8166.9|8169.7|8166.9|8169.7|8166.9|1
1642059630000|2022-01-13 07:40:30|8168.6|8165.8|8168.2|8165.4|8168.6|8165.8|8167.7|8164.9|8
1642059640000|2022-01-13 07:40:40|8168.3|8165.5|8168.3|8165.5|8168.7|8165.9|8168.3|8165.5|5
1642059650000|2022-01-13 07:40:50|8168.7|8165.9|8168.2|8165.4|8168.7|8165.9|8168.2|8165.4|1
1642059660000|2022-01-13 07:41:00|8168.3|8165.5|8169.9|8167.1|8169.9|8167.1|8168.3|8165.5|3
1642059670000|2022-01-13 07:41:10|8170.3|8167.5|8169.7|8166.9|8170.3|8167.5|8169.7|8166.9|0
1642059680000|2022-01-13 07:41:20|8170.2|8167.4|8170.3|8167.5|8170.3|8167.5|8169.7|8166.9|0
1642059690000|2022-01-13 07:41:30|8170.2|8167.4|8170.7|8167.9|8170.7|8167.9|8170.2|8167.4|1
1642059700000|2022-01-13 07:41:40|8170.2|8167.4|8170.2|8167.4|8170.2|8167.4|8170.2|8167.4|2
1642059710000|2022-01-13 07:41:50|8171.7|8168.9|8171.7|8168.9|8171.7|8168.9|8171.7|8168.9|4
1642059720000|2022-01-13 07:42:00|8172.2|8169.4|8171.7|8168.9|8172.7|8169.9|8171.7|8168.9|6
1642059730000|2022-01-13 07:42:10|8172.2|8169.4|8172.2|8169.4|8172.7|8169.9|8172.2|8169.4|1
1642059740000|2022-01-13 07:42:20|8171.8|8169|8172.3|8169.5|8172.3|8169.5|8171.3|8168.5|14
1642059750000|2022-01-13 07:42:30|8172.9|8170.1|8174.7|8171.9|8174.7|8171.9|8172.9|8170.1|21
1642059760000|2022-01-13 07:42:40|8174.8|8172|8173.7|8170.9|8174.8|8172|8173.7|8170.9|36
1642059770000|2022-01-13 07:42:50|8173.8|8171|8174.7|8171.9|8174.9|8172.1|8173.8|8171|13
1642059780000|2022-01-13 07:43:00|8174.3|8171.5|8174.7|8171.9|8175.2|8172.4|8173.7|8170.9|17
1642059790000|2022-01-13 07:43:10|8173.7|8170.9|8173.2|8170.4|8173.7|8170.9|8172.7|8169.9|16
1642059800000|2022-01-13 07:43:20|8172.7|8169.9|8171.7|8168.9|8172.9|8170.1|8171.7|8168.9|13
1642059810000|2022-01-13 07:43:30|8171.2|8168.4|8170.7|8167.9|8171.2|8168.4|8170.2|8167.4|3
1642059820000|2022-01-13 07:43:40|8170.2|8167.4|8170.7|8167.9|8170.7|8167.9|8170.2|8167.4|6
1642059830000|2022-01-13 07:43:50|8171.2|8168.4|8171.3|8168.5|8171.7|8168.9|8171.2|8168.4|3
1642059840000|2022-01-13 07:44:00|8171.7|8168.9|8172.2|8169.4|8172.2|8169.4|8171.7|8168.9|2
1642059850000|2022-01-13 07:44:10|8172.3|8169.5|8171.7|8168.9|8172.7|8169.9|8171.7|8168.9|0
1642059870000|2022-01-13 07:44:30|8172.2|8169.4|8171.7|8168.9|8172.3|8169.5|8171.7|8168.9|5
1642059880000|2022-01-13 07:44:40|||||||||1
1642059890000|2022-01-13 07:44:50|8171.6|8168.8|8171.2|8168.4|8171.6|8168.8|8170.7|8167.9|2
1642059900000|2022-01-13 07:45:00|8171.3|8168.5|8171.7|8168.9|8171.7|8168.9|8171.3|8168.5|1
1642059910000|2022-01-13 07:45:10|8170.8|8168|8171.7|8168.9|8171.7|8168.9|8170.8|8168|2
1642059920000|2022-01-13 07:45:20|8171.8|8169|8171.7|8168.9|8171.8|8169|8171.7|8168.9|0
1642059930000|2022-01-13 07:45:30|8172.2|8169.4|8172.2|8169.4|8172.2|8169.4|8172.2|8169.4|6
1642059940000|2022-01-13 07:45:40|8172.3|8169.5|8173.2|8170.4|8173.3|8170.5|8172.3|8169.5|12
1642059950000|2022-01-13 07:45:50|8172.7|8169.9|8173.2|8170.4|8173.3|8170.5|8172.7|8169.9|2
1642059960000|2022-01-13 07:46:00|8172.7|8169.9|8173.2|8170.4|8173.3|8170.5|8172.7|8169.9|3
1642059970000|2022-01-13 07:46:10|8173.3|8170.5|8173.2|8170.4|8173.3|8170.5|8172.7|8169.9|3
1642059980000|2022-01-13 07:46:20|8173.3|8170.5|8173.7|8170.9|8173.7|8170.9|8173.3|8170.5|0
1642059990000|2022-01-13 07:46:30|8173.9|8171.1|8173.7|8170.9|8174.7|8171.9|8173.3|8170.5|21
1642060000000|2022-01-13 07:46:40|8173.8|8171|8174.3|8171.5|8174.3|8171.5|8173.7|8170.9|8
1642060010000|2022-01-13 07:46:50|8174.7|8171.9|8174.2|8171.4|8174.7|8171.9|8174.2|8171.4|1
1642060020000|2022-01-13 07:47:00|8173.7|8170.9|8176.3|8173.5|8178.8|8176|8173.7|8170.9|59
1642060030000|2022-01-13 07:47:10|8176.7|8173.9|8175.3|8172.5|8176.7|8173.9|8175.3|8172.5|17
1642060040000|2022-01-13 07:47:20|8175.2|8172.4|8173.7|8170.9|8175.2|8172.4|8173.7|8170.9|12
1642060050000|2022-01-13 07:47:30|8173.9|8171.1|8175.7|8172.9|8175.7|8172.9|8173.9|8171.1|7
1642060060000|2022-01-13 07:47:40|||||||||3
1642060070000|2022-01-13 07:47:50|8174.7|8171.9|8175.2|8172.4|8175.2|8172.4|8174.7|8171.9|5
1642060080000|2022-01-13 07:48:00|8175.3|8172.5|8175.2|8172.4|8175.3|8172.5|8174.7|8171.9|3
1642060090000|2022-01-13 07:48:10|8175.7|8172.9|8175.7|8172.9|8176.2|8173.4|8175.7|8172.9|5
1642060100000|2022-01-13 07:48:20|8176.2|8173.4|8176.2|8173.4|8178.3|8175.5|8176.2|8173.4|38
1642060110000|2022-01-13 07:48:30|8175.7|8172.9|8176.2|8173.4|8176.2|8173.4|8175.7|8172.9|7
1642060120000|2022-01-13 07:48:40|8176.3|8173.5|8176.7|8173.9|8176.7|8173.9|8176.2|8173.4|3
1642060130000|2022-01-13 07:48:50|8176.2|8173.4|8176.2|8173.4|8176.2|8173.4|8176.2|8173.4|1
1642060140000|2022-01-13 07:49:00|8176.7|8173.9|8176.7|8173.9|8176.9|8174.1|8176.2|8173.4|8
1642060150000|2022-01-13 07:49:10|8177.2|8174.4|8177.2|8174.4|8177.7|8174.9|8177.2|8174.4|8
1642060160000|2022-01-13 07:49:20|8177.3|8174.5|8175.7|8172.9|8177.7|8174.9|8175.7|8172.9|19
1642060170000|2022-01-13 07:49:30|8176.3|8173.5|8177.2|8174.4|8177.2|8174.4|8175.7|8172.9|50
1642060180000|2022-01-13 07:49:40|8176.7|8173.9|8176.7|8173.9|8177.2|8174.4|8176.2|8173.4|7
1642060190000|2022-01-13 07:49:50|8176.8|8174|8178.7|8175.9|8178.7|8175.9|8176.8|8174|12
1642060200000|2022-01-13 07:50:00|8179.7|8176.9|8180.7|8177.9|8181.3|8178.5|8178.7|8175.9|70
1642060210000|2022-01-13 07:50:10|8180.8|8178|8181.7|8178.9|8181.7|8178.9|8179.7|8176.9|34
1642060220000|2022-01-13 07:50:20|8182.7|8179.9|8182.3|8179.5|8184.7|8181.9|8182.3|8179.5|73
1642060230000|2022-01-13 07:50:30|8182.7|8179.9|8182.7|8179.9|8182.8|8180|8181.8|8179|15
1642060240000|2022-01-13 07:50:40|8182.3|8179.5|8180.7|8177.9|8182.3|8179.5|8180.7|8177.9|6
1642060250000|2022-01-13 07:50:50|8180.3|8177.5|8180.7|8177.9|8180.8|8178|8179.2|8176.4|19
1642060260000|2022-01-13 07:51:00|8180.8|8178|8180.8|8178|8180.9|8178.1|8180.3|8177.5|12
1642060270000|2022-01-13 07:51:10|8181.7|8178.9|8181.3|8178.5|8182.6|8179.8|8181.3|8178.5|26
1642060280000|2022-01-13 07:51:20|8182.3|8179.5|8182.3|8179.5|8183.3|8180.5|8181.7|8178.9|31
1642060290000|2022-01-13 07:51:30|8181.8|8179|8182.3|8179.5|8182.3|8179.5|8181.8|8179|3
1642060300000|2022-01-13 07:51:40|8181.9|8179.1|8179.7|8176.9|8181.9|8179.1|8179.7|8176.9|12
1642060310000|2022-01-13 07:51:50|8179.9|8177.1|8180.7|8177.9|8181.3|8178.5|8179.9|8177.1|7
1642060320000|2022-01-13 07:52:00|8180.8|8178|8180.8|8178|8180.8|8178|8179.3|8176.5|7
1642060330000|2022-01-13 07:52:10|8180.7|8177.9|8179.2|8176.4|8180.7|8177.9|8178.7|8175.9|15
1642060340000|2022-01-13 07:52:20|8179.1|8176.3|8178.3|8175.5|8179.2|8176.4|8178.3|8175.5|15
1642060350000|2022-01-13 07:52:30|8178.7|8175.9|8178.8|8176|8178.9|8176.1|8178.6|8175.8|17
1642060360000|2022-01-13 07:52:40|8179.3|8176.5|8179.7|8176.9|8179.7|8176.9|8178.7|8175.9|3
1642060370000|2022-01-13 07:52:50|8179.3|8176.5|8179.3|8176.5|8179.7|8176.9|8179.3|8176.5|2
1642060380000|2022-01-13 07:53:00|8179.7|8176.9|8179.7|8176.9|8180.7|8177.9|8179.3|8176.5|5
1642060390000|2022-01-13 07:53:10|8178.8|8176|8177.7|8174.9|8178.8|8176|8177.3|8174.5|11
1642060400000|2022-01-13 07:53:20|8178.3|8175.5|8178.7|8175.9|8178.8|8176|8178.3|8175.5|2
1642060410000|2022-01-13 07:53:30|8178.3|8175.5|8178.3|8175.5|8178.3|8175.5|8178.3|8175.5|2
1642060420000|2022-01-13 07:53:40|8178.2|8175.4|8178.3|8175.5|8178.3|8175.5|8178.2|8175.4|4
1642060430000|2022-01-13 07:53:50|8178.7|8175.9|8179.3|8176.5|8179.3|8176.5|8178.7|8175.9|14
1642060450000|2022-01-13 07:54:10|8178.9|8176.1|8176.7|8173.9|8178.9|8176.1|8176.3|8173.5|19
1642060460000|2022-01-13 07:54:20|8176.3|8173.5|8179.7|8176.9|8180.3|8177.5|8176.3|8173.5|31
1642060470000|2022-01-13 07:54:30|8179.8|8177|8178.7|8175.9|8180.2|8177.4|8178.3|8175.5|2
1642060480000|2022-01-13 07:54:40|8179.2|8176.4|8180.2|8177.4|8180.7|8177.9|8179.2|8176.4|2
1642060490000|2022-01-13 07:54:50|8180.3|8177.5|8180.2|8177.4|8180.3|8177.5|8179.7|8176.9|4
1642060500000|2022-01-13 07:55:00|8180.3|8177.5|8182.7|8179.9|8182.7|8179.9|8180.2|8177.4|19
1642060510000|2022-01-13 07:55:10|8182.3|8179.5|8182.7|8179.9|8182.7|8179.9|8181.7|8178.9|5
1642060520000|2022-01-13 07:55:20|8182.8|8180|8182.3|8179.5|8182.9|8180.1|8182.3|8179.5|13
1642060530000|2022-01-13 07:55:30|8182.7|8179.9|8182.7|8179.9|8182.7|8179.9|8182.3|8179.5|0
1642060540000|2022-01-13 07:55:40|8182.3|8179.5|8182.3|8179.5|8182.3|8179.5|8181.7|8178.9|10
1642060550000|2022-01-13 07:55:50|8181.9|8179.1|8183.8|8181|8183.8|8181|8181.3|8178.5|54
1642060560000|2022-01-13 07:56:00|8183.7|8180.9|8182.3|8179.5|8183.9|8181.1|8182.3|8179.5|21
1642060570000|2022-01-13 07:56:10|8182.7|8179.9|8182.7|8179.9|8183.3|8180.5|8182.3|8179.5|8
1642060580000|2022-01-13 07:56:20|8182.3|8179.5|8182.7|8179.9|8182.7|8179.9|8182.3|8179.5|0
1642060600000|2022-01-13 07:56:40|8183.7|8180.9|8184.3|8181.5|8184.7|8181.9|8183.7|8180.9|85
1642060610000|2022-01-13 07:56:50|8184.7|8181.9|8185.7|8182.9|8185.7|8182.9|8184.3|8181.5|4
1642060620000|2022-01-13 07:57:00|8185.8|8183|8188.3|8185.5|8188.7|8185.9|8185.8|8183|31
1642060630000|2022-01-13 07:57:10|8188.7|8185.9|8188.7|8185.9|8189.2|8186.4|8188.3|8185.5|21
1642060640000|2022-01-13 07:57:20|8187.7|8184.9|8186.3|8183.5|8188.1|8185.3|8185.9|8183.1|30
1642060650000|2022-01-13 07:57:30|8185.9|8183.1|8185.7|8182.9|8186.3|8183.5|8185.3|8182.5|12
1642060660000|2022-01-13 07:57:40|8185.3|8182.5|8184.7|8181.9|8185.3|8182.5|8184.3|8181.5|9
1642060670000|2022-01-13 07:57:50|8183.9|8181.1|8184.3|8181.5|8184.7|8181.9|8183.9|8181.1|6
1642060680000|2022-01-13 07:58:00|8184.7|8181.9|8185.7|8182.9|8185.7|8182.9|8184.2|8181.4|13
1642060690000|2022-01-13 07:58:10|8186.1|8183.3|8185.7|8182.9|8186.7|8183.9|8185.7|8182.9|7
1642060700000|2022-01-13 07:58:20|8186.3|8183.5|8186.3|8183.5|8186.3|8183.5|8186.3|8183.5|1
1642060710000|2022-01-13 07:58:30|8186.1|8183.3|8185.8|8183|8186.3|8183.5|8185.7|8182.9|3
1642060720000|2022-01-13 07:58:40|8185.7|8182.9|8184.7|8181.9|8185.7|8182.9|8184.7|8181.9|2
1642060730000|2022-01-13 07:58:50|8184.3|8181.5|8185.3|8182.5|8185.3|8182.5|8184.3|8181.5|0
1642060740000|2022-01-13 07:59:00|8185.2|8182.4|8185.7|8182.9|8185.7|8182.9|8184.3|8181.5|6
1642060750000|2022-01-13 07:59:10|8185.3|8182.5|8185.3|8182.5|8185.7|8182.9|8184.7|8181.9|5
1642060760000|2022-01-13 07:59:20|8185.7|8182.9|8185.7|8182.9|8186.3|8183.5|8185.3|8182.5|3
1642060770000|2022-01-13 07:59:30|8185.9|8183.1|8185.3|8182.5|8186.3|8183.5|8185.3|8182.5|4
1642060780000|2022-01-13 07:59:40|8185.7|8182.9|8185.8|8183|8186.3|8183.5|8185.7|8182.9|2
1642060790000|2022-01-13 07:59:50|8185.7|8182.9|8186.3|8183.5|8186.7|8183.9|8185.7|8182.9|2
1642060800000|2022-01-13 08:00:00|8185.8|8183|8187.3|8184.5|8187.7|8184.9|8184.7|8181.9|34
1642060810000|2022-01-13 08:00:10|8188.1|8185.3|8188.9|8186.1|8191.9|8189.1|8188.1|8185.3|83
1642060820000|2022-01-13 08:00:20|8189.7|8186.9|8191.7|8188.9|8191.7|8188.9|8189.6|8186.8|14
1642060830000|2022-01-13 08:00:30|8191.3|8188.5|8191.7|8188.9|8193.3|8190.5|8190.9|8188.1|88
1642060840000|2022-01-13 08:00:40|8192.2|8189.4|8192.7|8189.9|8193.2|8190.4|8191.3|8188.5|22
1642060850000|2022-01-13 08:00:50|8193.3|8190.5|8194.3|8191.5|8196.3|8193.5|8193.3|8190.5|62
1642060860000|2022-01-13 08:01:00|8194.7|8191.9|8197.9|8195.1|8197.9|8195.1|8193.7|8190.9|87
1642060870000|2022-01-13 08:01:10|8198.3|8195.5|8198.1|8195.3|8199.3|8196.5|8197.7|8194.9|55
1642060880000|2022-01-13 08:01:20|8198.3|8195.5|8195.7|8192.9|8199.7|8196.9|8195.7|8192.9|62
1642060890000|2022-01-13 08:01:30|8195.9|8193.1|8193.2|8190.4|8196.3|8193.5|8193.2|8190.4|42
1642060900000|2022-01-13 08:01:40|8193.1|8190.3|8192.7|8189.9|8194.6|8191.8|8192.7|8189.9|12
1642060910000|2022-01-13 08:01:50|8192.9|8190.1|8194.7|8191.9|8194.7|8191.9|8192.9|8190.1|17
1642060920000|2022-01-13 08:02:00|8195.1|8192.3|8194.7|8191.9|8196.7|8193.9|8194.7|8191.9|24
1642060930000|2022-01-13 08:02:10|8193.7|8190.9|8194.1|8191.3|8194.7|8191.9|8193.7|8190.9|30
1642060940000|2022-01-13 08:02:20|8193.7|8190.9|8196.2|8193.4|8196.2|8193.4|8193.7|8190.9|14
1642060950000|2022-01-13 08:02:30|8195.7|8192.9|8191.1|8188.3|8195.7|8192.9|8190.7|8187.9|20
1642060960000|2022-01-13 08:02:40|8190.7|8187.9|8191.1|8188.3|8191.7|8188.9|8190.6|8187.8|18
1642060970000|2022-01-13 08:02:50|8191.6|8188.8|8191.1|8188.3|8191.6|8188.8|8190.7|8187.9|2
1642060980000|2022-01-13 08:03:00|8190.7|8187.9|8191.6|8188.8|8191.7|8188.9|8189.7|8186.9|12
1642060990000|2022-01-13 08:03:10|8191.7|8188.9|8191.7|8188.9|8192.2|8189.4|8191.1|8188.3|10
1642061000000|2022-01-13 08:03:20|8192.1|8189.3|8193.1|8190.3|8193.7|8190.9|8192.1|8189.3|10
1642061010000|2022-01-13 08:03:30|8192.7|8189.9|8193.1|8190.3|8193.1|8190.3|8192.1|8189.3|9
1642061020000|2022-01-13 08:03:40|8192.7|8189.9|8191.7|8188.9|8193.1|8190.3|8191.7|8188.9|9
1642061030000|2022-01-13 08:03:50|8190.7|8187.9|8189.7|8186.9|8191.7|8188.9|8189.7|8186.9|14
1642061040000|2022-01-13 08:04:00|8190.1|8187.3|8190.2|8187.4|8191.7|8188.9|8189.7|8186.9|10
1642061050000|2022-01-13 08:04:10|8190.1|8187.3|8188.7|8185.9|8190.7|8187.9|8188.7|8185.9|9
1642061060000|2022-01-13 08:04:20|8189.1|8186.3|8189.7|8186.9|8190.2|8187.4|8189.1|8186.3|7
1642061070000|2022-01-13 08:04:30|8189.5|8186.7|8190.7|8187.9|8191.2|8188.4|8189.1|8186.3|14
1642061080000|2022-01-13 08:04:40|8190.6|8187.8|8189.2|8186.4|8190.6|8187.8|8188.7|8185.9|10
1642061090000|2022-01-13 08:04:50|8189.1|8186.3|8188.7|8185.9|8189.1|8186.3|8188.7|8185.9|1
1642061100000|2022-01-13 08:05:00|8187.7|8184.9|8189.1|8186.3|8189.1|8186.3|8187.6|8184.8|22
1642061110000|2022-01-13 08:05:10|8188.7|8185.9|8190.7|8187.9|8190.7|8187.9|8188.7|8185.9|15
1642061120000|2022-01-13 08:05:20|8191.5|8188.7|8190.2|8187.4|8191.7|8188.9|8189.7|8186.9|9
1642061130000|2022-01-13 08:05:30|8190.3|8187.5|8189.7|8186.9|8191.2|8188.4|8189.7|8186.9|11
1642061140000|2022-01-13 08:05:40|8189.6|8186.8|8191.7|8188.9|8192.6|8189.8|8188.7|8185.9|29
1642061150000|2022-01-13 08:05:50|8190.7|8187.9|8191.2|8188.4|8191.7|8188.9|8190.7|8187.9|8
1642061160000|2022-01-13 08:06:00|8190.7|8187.9|8193.7|8190.9|8193.7|8190.9|8190.7|8187.9|16
1642061170000|2022-01-13 08:06:10|8194.1|8191.3|8194.7|8191.9|8195.1|8192.3|8193.7|8190.9|14
1642061180000|2022-01-13 08:06:20|8195.1|8192.3|8193.7|8190.9|8195.7|8192.9|8193.7|8190.9|33
1642061190000|2022-01-13 08:06:30|8194.1|8191.3|8191.7|8188.9|8194.1|8191.3|8191.7|8188.9|14
1642061200000|2022-01-13 08:06:40|||||||||1
1642061210000|2022-01-13 08:06:50|8191.5|8188.7|8191.7|8188.9|8191.7|8188.9|8190.7|8187.9|7
1642061220000|2022-01-13 08:07:00|8191.1|8188.3|8190.2|8187.4|8191.7|8188.9|8190.2|8187.4|11
1642061230000|2022-01-13 08:07:10|8190.1|8187.3|8189.7|8186.9|8190.7|8187.9|8189.7|8186.9|3
1642061240000|2022-01-13 08:07:20|8189.2|8186.4|8189.7|8186.9|8189.7|8186.9|8188.7|8185.9|7
1642061250000|2022-01-13 08:07:30|8189.2|8186.4|8184.2|8181.4|8189.7|8186.9|8183.7|8180.9|56
1642061260000|2022-01-13 08:07:40|8184.3|8181.5|8183.7|8180.9|8184.7|8181.9|8183.7|8180.9|11
1642061270000|2022-01-13 08:07:50|8184.1|8181.3|8184.1|8181.3|8184.7|8181.9|8183.7|8180.9|16
1642061280000|2022-01-13 08:08:00|8184.2|8181.4|8183.7|8180.9|8184.7|8181.9|8183.1|8180.3|37
1642061290000|2022-01-13 08:08:10|8184.1|8181.3|8184.7|8181.9|8184.7|8181.9|8183.7|8180.9|7
1642061300000|2022-01-13 08:08:20|8184.2|8181.4|8185.7|8182.9|8185.7|8182.9|8184.2|8181.4|14
1642061310000|2022-01-13 08:08:30|8186.7|8183.9|8185.8|8183|8186.7|8183.9|8185.8|8183|5
1642061320000|2022-01-13 08:08:40|8186.1|8183.3|8186.1|8183.3|8186.7|8183.9|8186.1|8183.3|7
1642061330000|2022-01-13 08:08:50|8186.2|8183.4|8187.2|8184.4|8187.7|8184.9|8186.2|8183.4|13
1642061340000|2022-01-13 08:09:00|8187.3|8184.5|8190.2|8187.4|8190.7|8187.9|8187.3|8184.5|27
1642061350000|2022-01-13 08:09:10|8190.1|8187.3|8190.7|8187.9|8191.1|8188.3|8190.1|8187.3|7
1642061360000|2022-01-13 08:09:20|8191.1|8188.3|8191.1|8188.3|8192.7|8189.9|8190.7|8187.9|11
1642061370000|2022-01-13 08:09:30|8191|8188.2|8190.6|8187.8|8191|8188.2|8189.7|8186.9|8
1642061380000|2022-01-13 08:09:40|8190.1|8187.3|8190.6|8187.8|8190.7|8187.9|8188.1|8185.3|17
1642061390000|2022-01-13 08:09:50|8190.7|8187.9|8192.2|8189.4|8192.7|8189.9|8190.6|8187.8|20
1642061400000|2022-01-13 08:10:00|8192.1|8189.3|8194.1|8191.3|8194.1|8191.3|8191.1|8188.3|25
1642061410000|2022-01-13 08:10:10|8193.7|8190.9|8195.7|8192.9|8195.7|8192.9|8193.1|8190.3|51
1642061420000|2022-01-13 08:10:20|8196.2|8193.4|8196.1|8193.3|8196.7|8193.9|8195.7|8192.9|26
1642061430000|2022-01-13 08:10:30|8195.7|8192.9|8194.7|8191.9|8195.7|8192.9|8194.1|8191.3|12
1642061440000|2022-01-13 08:10:40|8194.3|8191.5|8194.7|8191.9|8194.7|8191.9|8194.1|8191.3|7
1642061450000|2022-01-13 08:10:50|8195.6|8192.8|8195.1|8192.3|8196.7|8193.9|8195.1|8192.3|9
1642061460000|2022-01-13 08:11:00|8194.7|8191.9|8196.1|8193.3|8197.1|8194.3|8194.7|8191.9|14
1642061470000|2022-01-13 08:11:10|8196.3|8193.5|8197.7|8194.9|8198.7|8195.9|8196.3|8193.5|19
1642061480000|2022-01-13 08:11:20|8197.6|8194.8|8197.7|8194.9|8199.1|8196.3|8197.6|8194.8|18
1642061490000|2022-01-13 08:11:30|8198.1|8195.3|8198.1|8195.3|8198.7|8195.9|8197.7|8194.9|9
1642061500000|2022-01-13 08:11:40|8198.3|8195.5|8198.1|8195.3|8198.7|8195.9|8198.1|8195.3|18
1642061510000|2022-01-13 08:11:50|8198.2|8195.4|8197.3|8194.5|8198.2|8195.4|8196.7|8193.9|11
1642061520000|2022-01-13 08:12:00|8197.7|8194.9|8196.7|8193.9|8198.7|8195.9|8196.7|8193.9|9
1642061530000|2022-01-13 08:12:10|8196.5|8193.7|8197.2|8194.4|8197.2|8194.4|8195.7|8192.9|59
1642061540000|2022-01-13 08:12:20|8197.1|8194.3|8195.7|8192.9|8197.1|8194.3|8195.6|8192.8|12
1642061550000|2022-01-13 08:12:30|8195.1|8192.3|8196.1|8193.3|8196.2|8193.4|8195.1|8192.3|16
1642061560000|2022-01-13 08:12:40|8195.7|8192.9|8195.6|8192.8|8195.7|8192.9|8195.1|8192.3|7
1642061570000|2022-01-13 08:12:50|8195.5|8192.7|8194.1|8191.3|8195.5|8192.7|8194.1|8191.3|34
1642061580000|2022-01-13 08:13:00|8194.3|8191.5|8198.1|8195.3|8198.5|8195.7|8194.3|8191.5|47
1642061590000|2022-01-13 08:13:10|8198.2|8195.4|8198.1|8195.3|8198.7|8195.9|8198.1|8195.3|5
1642061600000|2022-01-13 08:13:20|8197.7|8194.9|8195.1|8192.3|8197.7|8194.9|8195.1|8192.3|30
1642061610000|2022-01-13 08:13:30|8195.5|8192.7|8195.1|8192.3|8195.5|8192.7|8195.1|8192.3|1
1642061620000|2022-01-13 08:13:40|8195.5|8192.7|8194.1|8191.3|8195.5|8192.7|8193.7|8190.9|1
1642061630000|2022-01-13 08:13:50|8193.9|8191.1|8193.1|8190.3|8194.1|8191.3|8192.1|8189.3|23
1642061640000|2022-01-13 08:14:00|8192.7|8189.9|8193.1|8190.3|8194.1|8191.3|8192.6|8189.8|6
1642061650000|2022-01-13 08:14:10|||||||||1
1642061660000|2022-01-13 08:14:20|8193.5|8190.7|8193.1|8190.3|8194.1|8191.3|8192.7|8189.9|6
1642061670000|2022-01-13 08:14:30|8192.7|8189.9|8192.1|8189.3|8193.7|8190.9|8191.7|8188.9|10
1642061680000|2022-01-13 08:14:40|8192.6|8189.8|8194.7|8191.9|8195.7|8192.9|8192.6|8189.8|10
1642061690000|2022-01-13 08:14:50|8195.1|8192.3|8195.1|8192.3|8195.1|8192.3|8193.7|8190.9|14
1642061700000|2022-01-13 08:15:00|8194.7|8191.9|8196.1|8193.3|8198.1|8195.3|8194.7|8191.9|14
1642061710000|2022-01-13 08:15:10|8196.2|8193.4|8196.7|8193.9|8196.7|8193.9|8196.1|8193.3|115
1642061720000|2022-01-13 08:15:20|8196.2|8193.4|8196.1|8193.3|8196.2|8193.4|8195.2|8192.4|4
1642061730000|2022-01-13 08:15:30|8196.6|8193.8|8198.1|8195.3|8198.1|8195.3|8196.6|8193.8|11
1642061740000|2022-01-13 08:15:40|8197.6|8194.8|8197.6|8194.8|8197.7|8194.9|8197.5|8194.7|3
1642061750000|2022-01-13 08:15:50|8197.5|8194.7|8198.1|8195.3|8198.6|8195.8|8197.5|8194.7|12
1642061760000|2022-01-13 08:16:00|8198.2|8195.4|8198.6|8195.8|8199.7|8196.9|8198.2|8195.4|45
1642061770000|2022-01-13 08:16:10|8198.5|8195.7|8199.1|8196.3|8199.6|8196.8|8198.5|8195.7|7
1642061780000|2022-01-13 08:16:20|8199.6|8196.8|8205.7|8202.9|8205.7|8202.9|8199.1|8196.3|106
1642061790000|2022-01-13 08:16:30|8205.6|8202.8|8204.7|8201.9|8205.7|8202.9|8203.7|8200.9|46
1642061800000|2022-01-13 08:16:40|8205.1|8202.3|8205.1|8202.3|8205.7|8202.9|8204.7|8201.9|19
1642061810000|2022-01-13 08:16:50|8204.7|8201.9|8202.7|8199.9|8205.7|8202.9|8202.7|8199.9|27
1642061820000|2022-01-13 08:17:00|8202.6|8199.8|8201.7|8198.9|8202.7|8199.9|8201.6|8198.8|4
1642061830000|2022-01-13 08:17:10|8201.6|8198.8|8201.7|8198.9|8202.1|8199.3|8200.7|8197.9|7
1642061840000|2022-01-13 08:17:20|8201.1|8198.3|8201.7|8198.9|8202.1|8199.3|8200.7|8197.9|39
1642061850000|2022-01-13 08:17:30|8201.6|8198.8|8205.7|8202.9|8205.7|8202.9|8201.6|8198.8|64
1642061860000|2022-01-13 08:17:40|8206.1|8203.3|8203.1|8200.3|8206.1|8203.3|8201.7|8198.9|26
1642061870000|2022-01-13 08:17:50|8202.7|8199.9|8201.6|8198.8|8202.7|8199.9|8200.5|8197.7|56
1642061880000|2022-01-13 08:18:00|8201.7|8198.9|8202.1|8199.3|8202.5|8199.7|8201.5|8198.7|17
1642061890000|2022-01-13 08:18:10|8202|8199.2|8203.1|8200.3|8203.1|8200.3|8201.6|8198.8|4
1642061900000|2022-01-13 08:18:20|8202.6|8199.8|8203.1|8200.3|8204.1|8201.3|8200.7|8197.9|19
1642061910000|2022-01-13 08:18:30|8203.2|8200.4|8202.6|8199.8|8203.6|8200.8|8202.6|8199.8|10
1642061920000|2022-01-13 08:18:40|8202.5|8199.7|8202.2|8199.4|8202.7|8199.9|8201.7|8198.9|2
1642061930000|2022-01-13 08:18:50|8202.1|8199.3|8200.7|8197.9|8202.1|8199.3|8200.7|8197.9|2
1642061940000|2022-01-13 08:19:00|8200.6|8197.8|8200.1|8197.3|8201.1|8198.3|8199.7|8196.9|19
1642061950000|2022-01-13 08:19:10|8199.7|8196.9|8199.7|8196.9|8200.1|8197.3|8199.7|8196.9|0
1642061960000|2022-01-13 08:19:20|8199.6|8196.8|8199.7|8196.9|8199.7|8196.9|8198.7|8195.9|20
1642061970000|2022-01-13 08:19:30|8199.9|8197.1|8200.6|8197.8|8201.1|8198.3|8199.9|8197.1|6
1642061980000|2022-01-13 08:19:40|8200.5|8197.7|8198.2|8195.4|8200.5|8197.7|8198.1|8195.3|38
1642061990000|2022-01-13 08:19:50|8198.7|8195.9|8199.6|8196.8|8200.5|8197.7|8198.1|8195.3|19
1642062000000|2022-01-13 08:20:00|8199.5|8196.7|8197.7|8194.9|8199.5|8196.7|8197.5|8194.7|19
1642062010000|2022-01-13 08:20:10|8197.6|8194.8|8199.6|8196.8|8199.7|8196.9|8197.1|8194.3|56
1642062020000|2022-01-13 08:20:20|8199.7|8196.9|8200.1|8197.3|8200.5|8197.7|8197.7|8194.9|15
1642062030000|2022-01-13 08:20:30|8200.5|8197.7|8200.1|8197.3|8200.7|8197.9|8200.1|8197.3|5
1642062040000|2022-01-13 08:20:40|8199.7|8196.9|8200.7|8197.9|8201.1|8198.3|8199.7|8196.9|2
1642062050000|2022-01-13 08:20:50|8200.1|8197.3|8201.1|8198.3|8201.2|8198.4|8199.1|8196.3|28
1642062060000|2022-01-13 08:21:00|8200.7|8197.9|8200.7|8197.9|8201.6|8198.8|8200.1|8197.3|17
1642062070000|2022-01-13 08:21:10|8201.7|8198.9|8201.7|8198.9|8203.1|8200.3|8201.6|8198.8|6
1642062080000|2022-01-13 08:21:20|8201.3|8198.5|8199.6|8196.8|8201.3|8198.5|8199.6|8196.8|5
1642062090000|2022-01-13 08:21:30|8199.7|8196.9|8198.7|8195.9|8200.1|8197.3|8198.7|8195.9|7
1642062100000|2022-01-13 08:21:40|8198.6|8195.8|8198.2|8195.4|8198.7|8195.9|8196.7|8193.9|20
1642062110000|2022-01-13 08:21:50|8198.6|8195.8|8197.7|8194.9|8198.6|8195.8|8196.7|8193.9|12
1642062120000|2022-01-13 08:22:00|8197.6|8194.8|8197.7|8194.9|8197.7|8194.9|8196.7|8193.7|41
1642062130000|2022-01-13 08:22:10|8197.1|8194.3|8196.1|8193.3|8197.7|8194.9|8196.1|8193.3|13
1642062140000|2022-01-13 08:22:20|8195.7|8192.9|8196.7|8193.9|8196.7|8193.9|8195.7|8192.9|7
1642062150000|2022-01-13 08:22:30|8197.1|8194.3|8196.1|8193.3|8197.1|8194.3|8196.1|8193.3|4
1642062160000|2022-01-13 08:22:40|8195.6|8192.8|8195.1|8192.3|8195.7|8192.9|8194.6|8191.8|21
1642062170000|2022-01-13 08:22:50|8194.7|8191.9|8194.7|8191.9|8194.7|8191.9|8191.7|8188.9|47
1642062180000|2022-01-13 08:23:00|8195.1|8192.3|8194.7|8191.9|8197.1|8194.3|8194.7|8191.9|28
1642062190000|2022-01-13 08:23:10|8195.1|8192.3|8194.2|8191.4|8195.1|8192.3|8194.1|8191.3|1
1642062200000|2022-01-13 08:23:20|8194.1|8191.3|8194.7|8191.9|8194.7|8191.9|8194.1|8191.3|1
1642062210000|2022-01-13 08:23:30|8195.1|8192.3|8196.7|8193.9|8197.7|8194.9|8195.1|8192.3|50
1642062220000|2022-01-13 08:23:40|8196.1|8193.3|8196.1|8193.3|8197.1|8194.3|8195.7|8192.9|14
1642062230000|2022-01-13 08:23:50|8195.7|8192.9|8196.7|8193.9|8196.7|8193.9|8195.7|8192.9|4
1642062240000|2022-01-13 08:24:00|8196.6|8193.8|8196.7|8193.9|8198.2|8195.4|8196.1|8193.3|8
1642062250000|2022-01-13 08:24:10|8196.1|8193.3|8196.7|8193.9|8197.1|8194.3|8196.1|8193.3|4
1642062260000|2022-01-13 08:24:20|8196.5|8193.7|8197.7|8194.9|8198.7|8195.9|8196.2|8193.4|42
1642062270000|2022-01-13 08:24:30|8197.3|8194.5|8197.3|8194.5|8198.7|8195.9|8197.3|8194.5|29
1642062280000|2022-01-13 08:24:40|8197.2|8194.4|8198.3|8195.5|8198.7|8195.9|8196.2|8193.4|8
1642062290000|2022-01-13 08:24:50|8198.7|8195.9|8198.2|8195.4|8199.2|8196.4|8197.7|8194.9|6
1642062300000|2022-01-13 08:25:00|8197.7|8194.9|8197.7|8194.9|8199.7|8196.9|8197.7|8194.9|41
1642062310000|2022-01-13 08:25:10|8198.1|8195.3|8198.7|8195.9|8199.7|8196.9|8197.7|8194.9|10
1642062320000|2022-01-13 08:25:20|8198.2|8195.4|8194.2|8191.4|8198.2|8195.4|8194.1|8191.3|28
1642062330000|2022-01-13 08:25:30|8194.1|8191.3|8196.7|8193.9|8196.7|8193.9|8194.1|8191.3|18
1642062340000|2022-01-13 08:25:40|8196.8|8194|8196.2|8193.4|8196.8|8194|8195.3|8192.5|22
1642062350000|2022-01-13 08:25:50|8196.3|8193.5|8198.7|8195.9|8199.1|8196.3|8196.3|8193.5|10
1642062360000|2022-01-13 08:26:00|8199.1|8196.3|8197.3|8194.5|8199.2|8196.4|8196.8|8194|33
1642062370000|2022-01-13 08:26:10|8197.7|8194.9|8199.3|8196.5|8199.7|8196.9|8197.7|8194.9|24
1642062380000|2022-01-13 08:26:20|8199.2|8196.4|8198.7|8195.9|8199.7|8196.9|8198.7|8195.9|17
1642062390000|2022-01-13 08:26:30|8199.1|8196.3|8198.7|8195.9|8199.3|8196.5|8198.2|8195.4|9
1642062400000|2022-01-13 08:26:40|8199.1|8196.3|8200.7|8197.9|8201.7|8198.9|8198.7|8195.9|20
1642062410000|2022-01-13 08:26:50|8200.3|8197.5|8198.2|8195.4|8200.7|8197.9|8198.2|8195.4|31
1642062420000|2022-01-13 08:27:00|8198.3|8195.5|8198.1|8195.3|8199.1|8196.3|8197.7|8194.9|43
1642062430000|2022-01-13 08:27:10|8198.5|8195.7|8196.7|8193.9|8200.1|8197.3|8195.1|8192.3|80
1642062440000|2022-01-13 08:27:20|8197.1|8194.3|8198.1|8195.3|8198.1|8195.3|8196.1|8193.3|8
1642062450000|2022-01-13 08:27:30|8197.7|8194.9|8198.2|8195.4|8198.2|8195.4|8196.1|8193.3|14
1642062460000|2022-01-13 08:27:40|8198.1|8195.3|8199.1|8196.3|8199.1|8196.3|8198.1|8195.3|18
1642062470000|2022-01-13 08:27:50|8200.7|8197.9|8202.7|8199.9|8202.7|8199.9|8200.7|8197.9|51
1642062480000|2022-01-13 08:28:00|8202.6|8199.8|8200.1|8197.3|8205.1|8202.3|8200.1|8197.3|46
1642062490000|2022-01-13 08:28:10|8200.2|8197.4|8200.7|8197.9|8201.2|8198.4|8200.1|8197.3|6
1642062500000|2022-01-13 08:28:20|8200.6|8197.8|8201.7|8198.9|8201.7|8198.9|8199.7|8196.9|11
1642062510000|2022-01-13 08:28:30|8202.7|8199.9|8205.1|8202.3|8205.5|8202.7|8202.7|8199.9|63
1642062520000|2022-01-13 08:28:40|8204.7|8201.9|8201.7|8198.9|8204.7|8201.9|8201.1|8198.3|46
1642062530000|2022-01-13 08:28:50|8201.6|8198.8|8200.7|8197.9|8201.6|8198.8|8199.1|8196.3|42
1642062540000|2022-01-13 08:29:00|8201.3|8198.5|8200.2|8197.4|8203.7|8200.9|8198.7|8195.9|39
1642062550000|2022-01-13 08:29:10|8199.7|8196.9|8199.7|8196.9|8200.7|8197.9|8198.7|8195.9|53
1642062560000|2022-01-13 08:29:20|8199.3|8196.5|8198.7|8195.9|8201.2|8198.4|8198.3|8195.5|36
1642062570000|2022-01-13 08:29:30|8198.3|8195.5|8199.3|8196.5|8199.7|8196.9|8196.7|8193.9|37
1642062580000|2022-01-13 08:29:40|8199.2|8196.4|8200.7|8197.9|8202.7|8199.9|8199.2|8196.4|42
1642062590000|2022-01-13 08:29:50|8200.3|8197.5|8203.1|8200.3|8204.6|8201.8|8200.3|8197.5|80
1642062600000|2022-01-13 08:30:00|8203.2|8200.4|8204.7|8201.9|8206.7|8203.9|8202.7|8199.9|138
1642062610000|2022-01-13 08:30:10|8204.6|8201.8|8204.7|8201.9|8205.2|8202.4|8204.1|8201.3|33
1642062620000|2022-01-13 08:30:20|8204.6|8201.8|8207.7|8204.9|8208.1|8205.3|8203.7|8200.9|65
1642062630000|2022-01-13 08:30:30|8208.1|8205.3|8208.6|8205.8|8209.7|8206.9|8206.7|8203.9|77
1642062640000|2022-01-13 08:30:40|8208.7|8205.9|8207.7|8204.9|8209.1|8206.3|8206.5|8203.7|35
1642062650000|2022-01-13 08:30:50|8208.1|8205.3|8207.6|8204.8|8208.7|8205.9|8206.7|8203.9|106
1642062660000|2022-01-13 08:31:00|8207.5|8204.7|8201.1|8198.3|8207.5|8204.7|8201|8198.2|103
1642062670000|2022-01-13 08:31:10|8201.5|8198.7|8205.1|8202.3|8205.1|8202.3|8200.1|8197.3|101
1642062680000|2022-01-13 08:31:20|8205.5|8202.7|8205.1|8202.3|8205.7|8202.9|8205.1|8202.3|78
1642062690000|2022-01-13 08:31:30|8204.6|8201.8|8211.5|8208.7|8212.5|8209.7|8204.5|8201.7|157
1642062700000|2022-01-13 08:31:40|8211.1|8208.3|8213.5|8210.7|8214.5|8211.7|8211.1|8208.3|42
1642062710000|2022-01-13 08:31:50|8213.6|8210.8|8210.5|8207.7|8213.6|8210.8|8209.5|8206.7|59
1642062720000|2022-01-13 08:32:00|8210.1|8207.3|8208.1|8205.3|8210.5|8207.7|8208.1|8205.3|22
1642062730000|2022-01-13 08:32:10|8207.9|8205.1|8209|8206.2|8209.5|8206.7|8207.1|8204.3|18
1642062740000|2022-01-13 08:32:20|8209.1|8206.3|8209.5|8206.7|8210.6|8207.8|8209|8206.2|33
1642062750000|2022-01-13 08:32:30|8208.9|8206.1|8207.5|8204.7|8208.9|8206.1|8207|8204.2|13
1642062760000|2022-01-13 08:32:40|8207.9|8205.1|8207.5|8204.7|8209.1|8206.3|8207.5|8204.7|17
1642062770000|2022-01-13 08:32:50|8206.5|8203.7|8206|8203.2|8206.9|8204.1|8205.9|8203.1|18
1642062780000|2022-01-13 08:33:00|8206.1|8203.3|8205.5|8202.7|8206.5|8203.7|8205.5|8202.7|11
1642062790000|2022-01-13 08:33:10|8205.6|8202.8|8205.5|8202.7|8207.5|8204.7|8204.7|8201.9|53
1642062800000|2022-01-13 08:33:20|8205.1|8202.3|8204.5|8201.7|8205.1|8202.3|8204.5|8201.7|3
1642062810000|2022-01-13 08:33:30|8204.6|8201.8|8203.6|8200.8|8204.6|8201.8|8203.1|8200.3|11
1642062820000|2022-01-13 08:33:40|8203.5|8200.7|8203.1|8200.3|8205.1|8202.3|8203.1|8200.3|28
1642062830000|2022-01-13 08:33:50|8203.5|8200.7|8203.1|8200.3|8204|8201.2|8202.7|8199.9|20
1642062840000|2022-01-13 08:34:00|8203.5|8200.7|8202.6|8199.8|8203.5|8200.7|8201.6|8198.8|35
1642062850000|2022-01-13 08:34:10|8202.7|8199.9|8202.6|8199.8|8203.6|8200.8|8202.6|8199.8|17
1642062860000|2022-01-13 08:34:20|8202.5|8199.7|8202.6|8199.8|8203.6|8200.8|8202.1|8199.3|2
1642062870000|2022-01-13 08:34:30|8202.5|8199.7|8200.6|8197.8|8202.5|8199.7|8200.1|8197.3|7
1642062880000|2022-01-13 08:34:40|8200.7|8197.9|8198.6|8195.8|8201.5|8198.7|8198.5|8195.7|39
1642062890000|2022-01-13 08:34:50|8199|8196.2|8198.6|8195.8|8199.1|8196.3|8197.5|8194.7|53
1642062900000|2022-01-13 08:35:00|8198.5|8195.7|8197.6|8194.8|8199|8196.2|8197.5|8194.7|22
1642062910000|2022-01-13 08:35:10|8198|8195.2|8197.1|8194.3|8198.5|8195.7|8196.7|8193.9|58
1642062920000|2022-01-13 08:35:20|8197|8194.2|8196.5|8193.7|8197.1|8194.3|8195.5|8192.7|22
1642062930000|2022-01-13 08:35:30|8196.1|8193.3|8196.5|8193.7|8197.1|8194.3|8195.1|8192.3|33
1642062940000|2022-01-13 08:35:40|8196.1|8193.3|8199.1|8196.3|8199.1|8196.3|8195.1|8192.3|53
1642062950000|2022-01-13 08:35:50|8198.9|8196.1|8198.7|8195.9|8199.5|8196.7|8198.1|8195.3|31
1642062960000|2022-01-13 08:36:00|8198.6|8195.8|8199.6|8196.8|8199.6|8196.8|8198.6|8195.8|13
1642062970000|2022-01-13 08:36:10|8199.7|8196.9|8198.1|8195.3|8200.5|8197.7|8197.7|8194.9|4
1642062980000|2022-01-13 08:36:20|8198.2|8195.4|8201.7|8198.9|8202.1|8199.3|8198.1|8195.3|12
1642062990000|2022-01-13 08:36:30|8201.6|8198.8|8200.1|8197.3|8201.7|8198.9|8199.7|8196.9|29
1642063000000|2022-01-13 08:36:40|8200.2|8197.4|8203.6|8200.8|8203.6|8200.8|8200.2|8197.4|23
1642063010000|2022-01-13 08:36:50|8203.7|8200.9|8204.1|8201.3|8204.1|8201.3|8203.1|8200.3|19
1642063020000|2022-01-13 08:37:00|8203.7|8200.9|8204.1|8201.3|8205.1|8202.3|8203.7|8200.9|21
1642063030000|2022-01-13 08:37:10|8204.2|8201.4|8202.7|8199.9|8204.6|8201.8|8202.1|8199.3|28
1642063040000|2022-01-13 08:37:20|8202.6|8199.8|8200.1|8197.3|8203.1|8200.3|8200.1|8197.3|7
1642063050000|2022-01-13 08:37:30|8200.3|8197.5|8200.1|8197.3|8200.3|8197.5|8198.6|8195.8|24
1642063060000|2022-01-13 08:37:40|8200.3|8197.5|8199.7|8196.9|8201.7|8198.9|8199.7|8196.9|36
1642063070000|2022-01-13 08:37:50|8199.1|8196.3|8200.1|8197.3|8200.1|8197.3|8198.5|8195.7|66
1642063080000|2022-01-13 08:38:00|8200.7|8197.9|8201.7|8198.9|8202.1|8199.3|8200.1|8197.3|46
1642063090000|2022-01-13 08:38:10|8202.7|8199.9|8202.7|8199.9|8202.7|8199.9|8201.7|8198.9|6
1642063100000|2022-01-13 08:38:20|8202.5|8199.7|8202.1|8199.3|8203.7|8200.9|8201.7|8198.9|26
1642063110000|2022-01-13 08:38:30|8201.7|8198.9|8201.7|8198.9|8201.7|8198.9|8201.1|8198.3|3
1642063120000|2022-01-13 08:38:40|8201.6|8198.8|8200.7|8197.9|8201.7|8198.9|8200.7|8197.9|5
1642063130000|2022-01-13 08:38:50|8201.1|8198.3|8198.1|8195.3|8201.7|8198.9|8198.1|8195.3|53
1642063140000|2022-01-13 08:39:00|8198.5|8195.7|8198.1|8195.3|8200.1|8197.3|8196.1|8193.3|58
1642063150000|2022-01-13 08:39:10|8198.5|8195.7|8199.1|8196.3|8200.1|8197.3|8198.1|8195.3|29
1642063160000|2022-01-13 08:39:20|8199.5|8196.7|8198.1|8195.3|8199.9|8197.1|8198.1|8195.3|13
1642063170000|2022-01-13 08:39:30|8197.1|8194.3|8196.6|8193.8|8197.6|8194.8|8196.5|8193.7|18
1642063180000|2022-01-13 08:39:40|8196.5|8193.7|8198.7|8195.9|8199.1|8196.3|8195.7|8192.9|46
1642063190000|2022-01-13 08:39:50|8198.6|8195.8|8198.1|8195.3|8199.1|8196.3|8198.1|8195.3|9
1642063200000|2022-01-13 08:40:00|8198.5|8195.7|8196.1|8193.3|8199.1|8196.3|8196.1|8193.3|8
1642063210000|2022-01-13 08:40:10|8196|8193.2|8197.6|8194.8|8198.1|8195.3|8195.7|8192.9|27
1642063220000|2022-01-13 08:40:20|8197.7|8194.9|8198.1|8195.3|8199.1|8196.3|8197.1|8194.3|18
1642063230000|2022-01-13 08:40:30|8197.7|8194.9|8199.1|8196.3|8199.1|8196.3|8197.5|8194.7|27
1642063240000|2022-01-13 08:40:40|8199.3|8196.5|8201.6|8198.8|8201.6|8198.8|8199.2|8196.4|15
1642063250000|2022-01-13 08:40:50|8201.7|8198.9|8202.1|8199.3|8203.5|8200.7|8201.1|8198.3|30
1642063260000|2022-01-13 08:41:00|8202.6|8199.8|8202.7|8199.9|8204.1|8201.3|8202.5|8199.7|13
1642063270000|2022-01-13 08:41:10|8203.1|8200.3|8202.1|8199.3|8205.1|8202.3|8202.1|8199.3|36
1642063280000|2022-01-13 08:41:20|8201.7|8198.9|8200.1|8197.3|8202.1|8199.3|8200.1|8197.3|8
1642063290000|2022-01-13 08:41:30|8200.6|8197.8|8200.6|8197.8|8200.7|8197.9|8200.1|8197.3|13
1642063300000|2022-01-13 08:41:40|8200.5|8197.7|8200.5|8197.7|8201.1|8198.3|8199.7|8196.9|6
1642063310000|2022-01-13 08:41:50|8200.1|8197.3|8200.6|8197.8|8200.7|8197.9|8200.1|8197.3|8
1642063320000|2022-01-13 08:42:00|8200.5|8197.7|8200.1|8197.3|8200.7|8197.9|8199.5|8196.7|6
1642063330000|2022-01-13 08:42:10|8199.1|8196.3|8200.1|8197.3|8200.1|8197.3|8199.1|8196.3|5
1642063340000|2022-01-13 08:42:20|8199.7|8196.9|8198.6|8195.8|8200.1|8197.3|8198.1|8195.3|10
1642063350000|2022-01-13 08:42:30|8198.7|8195.9|8200.1|8197.3|8200.1|8197.3|8198.5|8195.7|7
1642063360000|2022-01-13 08:42:40|8200.7|8197.9|8199.1|8196.3|8200.7|8197.9|8198.5|8195.7|21
1642063370000|2022-01-13 08:42:50|8198.7|8195.9|8200.1|8197.3|8200.5|8197.7|8198.1|8195.3|24
1642063380000|2022-01-13 08:43:00|8200.2|8197.4|8200.7|8197.9|8201.1|8198.3|8200.2|8197.4|4
1642063390000|2022-01-13 08:43:10|8200.6|8197.8|8198.1|8195.3|8200.7|8197.9|8198.1|8195.3|15
1642063400000|2022-01-13 08:43:20|8198.5|8195.7|8196.1|8193.3|8198.5|8195.7|8196.1|8193.3|17
1642063410000|2022-01-13 08:43:30|8196.5|8193.7|8197.6|8194.8|8197.7|8194.9|8196.1|8193.3|9
1642063420000|2022-01-13 08:43:40|8198.1|8195.3|8198.6|8195.8|8199.1|8196.3|8198.1|8195.3|3
1642063430000|2022-01-13 08:43:50|8198.5|8195.7|8198.7|8195.9|8199.1|8196.3|8198.1|8195.3|6
1642063440000|2022-01-13 08:44:00|8198.5|8195.7|8200.5|8197.7|8200.6|8197.8|8198.5|8195.7|19
1642063450000|2022-01-13 08:44:10|8200.1|8197.3|8198.5|8195.7|8200.1|8197.3|8198.1|8195.3|23
1642063460000|2022-01-13 08:44:20|8199.1|8196.3|8199.6|8196.8|8200.1|8197.3|8198.5|8195.7|26
1642063470000|2022-01-13 08:44:30|8199.7|8196.9|8200.1|8197.3|8200.6|8197.8|8199.6|8196.8|2
1642063480000|2022-01-13 08:44:40|8199.7|8196.9|8197.1|8194.3|8199.7|8196.9|8196.7|8193.9|21
1642063490000|2022-01-13 08:44:50|8197.2|8194.4|8197.5|8194.7|8198.1|8195.3|8197.1|8194.3|3
1642063500000|2022-01-13 08:45:00|8197.6|8194.8|8199.1|8196.3|8200.1|8197.3|8197.5|8194.7|24
1642063510000|2022-01-13 08:45:10|8200.1|8197.3|8200.5|8197.7|8200.6|8197.8|8199.6|8196.8|49
1642063520000|2022-01-13 08:45:20|8200.1|8197.3|8201.1|8198.3|8201.7|8198.9|8200.1|8197.3|11
1642063530000|2022-01-13 08:45:30|8200.7|8197.9|8201.5|8198.7|8201.6|8198.8|8200.7|8197.9|2
1642063540000|2022-01-13 08:45:40|8200.7|8197.9|8203.1|8200.3|8203.1|8200.3|8200.5|8197.7|25
1642063550000|2022-01-13 08:45:50|8203|8200.2|8202.1|8199.3|8203.1|8200.3|8202.1|8199.3|7
1642063560000|2022-01-13 08:46:00|8202.5|8199.7|8203.5|8200.7|8204.5|8201.7|8201.7|8198.9|33
1642063570000|2022-01-13 08:46:10|8203.1|8200.3|8204.1|8201.3|8204.1|8201.3|8203.1|8200.3|12
1642063580000|2022-01-13 08:46:20|8204.7|8201.9|8205.6|8202.8|8205.7|8202.9|8204.7|8201.9|19
1642063590000|2022-01-13 08:46:30|8205.5|8202.7|8208.1|8205.3|8208.5|8205.7|8205.5|8202.7|34
1642063600000|2022-01-13 08:46:40|8208.5|8205.7|8209.1|8206.3|8209.1|8206.3|8208.1|8205.3|15
1642063610000|2022-01-13 08:46:50|8209|8206.2|8211.5|8208.7|8211.6|8208.8|8208.5|8205.7|29
1642063620000|2022-01-13 08:47:00|8211.1|8208.3|8210.7|8207.9|8211.5|8208.7|8210.6|8207.8|10
1642063630000|2022-01-13 08:47:10|8211.1|8208.3|8211.1|8208.3|8213.5|8210.7|8211.1|8208.3|38
1642063640000|2022-01-13 08:47:20|8211.7|8208.9|8212.5|8209.7|8213.5|8210.7|8211.7|8208.9|8
1642063650000|2022-01-13 08:47:30|8212.1|8209.3|8212.1|8209.3|8212.1|8209.3|8211.6|8208.8|19
1642063660000|2022-01-13 08:47:40|8212.5|8209.7|8211.5|8208.7|8212.5|8209.7|8211.1|8208.3|29
1642063670000|2022-01-13 08:47:50|8211.1|8208.3|8211.5|8208.7|8212.5|8209.7|8211.1|8208.3|12
1642063680000|2022-01-13 08:48:00|8211.1|8208.3|8211.1|8208.3|8211.1|8208.3|8210.1|8207.3|13
1642063690000|2022-01-13 08:48:10|8211|8208.2|8211.6|8208.8|8212.1|8209.3|8211|8208.2|6
1642063700000|2022-01-13 08:48:20|8211.7|8208.9|8213.1|8210.3|8213.6|8210.8|8211.7|8208.9|13
1642063710000|2022-01-13 08:48:30|8213.5|8210.7|8213.5|8210.7|8213.7|8210.9|8213.1|8210.3|13
1642063720000|2022-01-13 08:48:40|8213.1|8210.3|8211.5|8208.7|8213.5|8210.7|8211.1|8208.3|14
1642063730000|2022-01-13 08:48:50|8211.7|8208.9|8211.6|8208.8|8213.6|8210.8|8210.1|8207.3|45
1642063740000|2022-01-13 08:49:00|8211.5|8208.7|8210.5|8207.7|8212.5|8209.7|8210.5|8207.7|8
1642063750000|2022-01-13 08:49:10|8210.7|8207.9|8211.5|8208.7|8211.7|8208.9|8210.7|8207.9|7
1642063760000|2022-01-13 08:49:20|8211.6|8208.8|8212.6|8209.8|8213.1|8210.3|8211.1|8208.3|9
1642063770000|2022-01-13 08:49:30|8212.7|8209.9|8212.7|8209.9|8213.1|8210.3|8212.5|8209.7|1
1642063780000|2022-01-13 08:49:40|8212.6|8209.8|8212.6|8209.8|8212.6|8209.8|8211.1|8208.3|8
1642063790000|2022-01-13 08:49:50|8212.5|8209.7|8216.5|8213.7|8216.5|8213.7|8212.1|8209.3|40
1642063800000|2022-01-13 08:50:00|8216.1|8213.3|8215.1|8212.3|8216.6|8213.8|8213.5|8210.7|84
1642063810000|2022-01-13 08:50:10|8214.7|8211.9|8214.5|8211.7|8215.7|8212.9|8214.5|8211.7|22
1642063820000|2022-01-13 08:50:20|8214.1|8211.3|8212.1|8209.3|8214.1|8211.3|8211.6|8208.8|18
1642063830000|2022-01-13 08:50:30|8211.6|8208.8|8213.1|8210.3|8214.1|8211.3|8211.1|8208.3|29
1642063840000|2022-01-13 08:50:40|8213.6|8210.8|8213.1|8210.3|8213.7|8210.9|8212.7|8209.9|7
1642063850000|2022-01-13 08:50:50|8212.7|8209.9|8211.1|8208.3|8212.7|8209.9|8211.1|8208.3|12
1642063860000|2022-01-13 08:51:00|8210.9|8208.1|8211.1|8208.3|8211.6|8208.8|8210.9|8208.1|13
1642063870000|2022-01-13 08:51:10|8210.7|8207.9|8210.6|8207.8|8211.6|8208.8|8210.5|8207.7|9
1642063880000|2022-01-13 08:51:20|8210.7|8207.9|8213.1|8210.3|8213.1|8210.3|8210.6|8207.8|7
1642063890000|2022-01-13 08:51:30|8212.6|8209.8|8214.7|8211.9|8215.1|8212.3|8212.6|8209.8|32
1642063900000|2022-01-13 08:51:40|8215.1|8212.3|8216.5|8213.7|8218.6|8215.8|8215.1|8212.3|97
1642063910000|2022-01-13 08:51:50|8216.1|8213.3|8216.5|8213.7|8216.5|8213.7|8215.5|8212.7|12
1642063920000|2022-01-13 08:52:00|8216.6|8213.8|8216.1|8213.3|8217.1|8214.3|8216.1|8213.3|11
1642063930000|2022-01-13 08:52:10|8216.5|8213.7|8217|8214.2|8217.1|8214.3|8216.1|8213.3|6
1642063940000|2022-01-13 08:52:20|8216.6|8213.8|8214.6|8211.8|8216.6|8213.8|8214.5|8211.7|17
1642063950000|2022-01-13 08:52:30|8214.5|8211.7|8215.1|8212.3|8215.1|8212.3|8214.5|8211.7|2
1642063960000|2022-01-13 08:52:40|8214.7|8211.9|8215.7|8212.9|8216.5|8213.7|8214.1|8211.3|16
1642063970000|2022-01-13 08:52:50|8215.6|8212.8|8214.6|8211.8|8215.6|8212.8|8214.1|8211.3|12
1642063980000|2022-01-13 08:53:00|8214.7|8211.9|8214.5|8211.7|8214.7|8211.9|8214.1|8211.3|5
1642063990000|2022-01-13 08:53:10|8214.6|8211.8|8217.6|8214.8|8217.7|8214.9|8214.1|8211.3|31
1642064000000|2022-01-13 08:53:20|8217.5|8214.7|8217.6|8214.8|8217.7|8214.9|8217.1|8214.3|13
1642064010000|2022-01-13 08:53:30|8217.5|8214.7|8217.6|8214.8|8217.7|8214.9|8217.5|8214.7|15
1642064020000|2022-01-13 08:53:40|8217.1|8214.3|8217.6|8214.8|8217.7|8214.9|8217.1|8214.3|6
1642064030000|2022-01-13 08:53:50|8217.7|8214.9|8217.6|8214.8|8218.1|8215.3|8217.1|8214.3|3
1642064040000|2022-01-13 08:54:00|8217.1|8214.3|8217.1|8214.3|8217.7|8214.9|8217.1|8214.3|2
1642064050000|2022-01-13 08:54:10|8216.5|8213.7|8217.1|8214.3|8217.1|8214.3|8216.5|8213.7|3
1642064060000|2022-01-13 08:54:20|8217.5|8214.7|8217.1|8214.3|8217.5|8214.7|8216.6|8213.8|1
1642064070000|2022-01-13 08:54:30|8217|8214.2|8215.1|8212.3|8217|8214.2|8214.7|8211.9|15
1642064080000|2022-01-13 08:54:40|8215.6|8212.8|8215.6|8212.8|8216.1|8213.3|8215.1|8212.3|6
1642064090000|2022-01-13 08:54:50|8215.2|8212.4|8214.6|8211.8|8215.5|8212.7|8214.6|8211.8|10
1642064100000|2022-01-13 08:55:00|8214.7|8211.9|8214.5|8211.7|8214.7|8211.9|8212.9|8210.1|15
1642064110000|2022-01-13 08:55:10|8214.1|8211.3|8214.6|8211.8|8215.1|8212.3|8214.1|8211.3|13
1642064120000|2022-01-13 08:55:20|8215.1|8212.3|8214.6|8211.8|8215.1|8212.3|8214.6|8211.8|6
1642064130000|2022-01-13 08:55:30|8214.5|8211.7|8214.1|8211.3|8215.5|8212.7|8213.6|8210.8|20
1642064140000|2022-01-13 08:55:40|8214.5|8211.7|8213.6|8210.8|8214.5|8211.7|8212.6|8209.8|54
1642064150000|2022-01-13 08:55:50|8213.1|8210.3|8214.6|8211.8|8215.1|8212.3|8213.1|8210.3|11
1642064160000|2022-01-13 08:56:00|8215.1|8212.3|8215.1|8212.3|8215.1|8212.3|8213.5|8210.7|12
1642064170000|2022-01-13 08:56:10|8214.9|8212.1|8216.1|8213.3|8216.1|8213.3|8214.6|8211.8|7
1642064180000|2022-01-13 08:56:20|8215.6|8212.8|8217.6|8214.8|8218.1|8215.3|8215.6|8212.8|18
1642064190000|2022-01-13 08:56:30|8217.5|8214.7|8217.5|8214.7|8217.6|8214.8|8216.6|8213.8|17
1642064200000|2022-01-13 08:56:40|8217.6|8214.8|8217.5|8214.7|8217.6|8214.8|8217.1|8214.3|3
1642064210000|2022-01-13 08:56:50|8217.1|8214.3|8217.6|8214.8|8217.6|8214.8|8216.5|8213.7|14
1642064220000|2022-01-13 08:57:00|8218.5|8215.7|8217.6|8214.8|8220.6|8217.8|8217.6|8214.8|80
1642064230000|2022-01-13 08:57:10|8218|8215.2|8215.5|8212.7|8218|8215.2|8215|8212.2|81
1642064240000|2022-01-13 08:57:20|8215.1|8212.3|8216.1|8213.3|8216.1|8213.3|8215|8212.2|19
1642064250000|2022-01-13 08:57:30|8216.5|8213.7|8215.6|8212.8|8216.5|8213.7|8215.5|8212.7|5
1642064260000|2022-01-13 08:57:40|8214.5|8211.7|8214.6|8211.8|8217.1|8214.3|8214.1|8211.3|56
1642064270000|2022-01-13 08:57:50|8214.5|8211.7|8216.1|8213.3|8216.5|8213.7|8214.1|8211.3|17
1642064280000|2022-01-13 08:58:00|8216.6|8213.8|8216.1|8213.3|8216.6|8213.8|8215.6|8212.8|11
1642064290000|2022-01-13 08:58:10|8215.5|8212.7|8216.6|8213.8|8217.1|8214.3|8215.5|8212.7|36
1642064300000|2022-01-13 08:58:20|8216.5|8213.7|8216.6|8213.8|8216.6|8213.8|8216.1|8213.3|3
1642064310000|2022-01-13 08:58:30|8216.5|8213.7|8215.1|8212.3|8216.6|8213.8|8214.6|8211.8|36
1642064320000|2022-01-13 08:58:40|8215.5|8212.7|8216.1|8213.3|8216.1|8213.3|8214.5|8211.7|43
1642064330000|2022-01-13 08:58:50|8216.5|8213.7|8215.5|8212.7|8216.5|8213.7|8215.5|8212.7|22
1642064340000|2022-01-13 08:59:00|||||||||12
1642064350000|2022-01-13 08:59:10|8215.1|8212.3|8213.5|8210.7|8215.1|8212.3|8212.5|8209.7|37
1642064360000|2022-01-13 08:59:20|8214.5|8211.7|8215.5|8212.7|8215.5|8212.7|8214.5|8211.7|16
1642064370000|2022-01-13 08:59:30|8216.6|8213.8|8216.5|8213.7|8216.6|8213.8|8215.6|8212.8|32
1642064380000|2022-01-13 08:59:40|8216.1|8213.3|8216.1|8213.3|8216.5|8213.7|8215.6|8212.8|2
1642064390000|2022-01-13 08:59:50|8216.5|8213.7|8215.6|8212.8|8216.5|8213.7|8215.6|8212.8|3
1642064400000|2022-01-13 09:00:00|8217.6|8214.8|8219.1|8216.3|8221.1|8218.3|8217.5|8214.7|169
1642064410000|2022-01-13 09:00:10|8219.5|8216.7|8218.1|8215.3|8220.1|8217.3|8218.1|8215.3|11
1642064420000|2022-01-13 09:00:20|8218.6|8215.8|8214.6|8211.8|8218.6|8215.8|8214.6|8211.8|47
1642064430000|2022-01-13 09:00:30|8215.1|8212.3|8215.1|8212.3|8215.5|8212.7|8214.1|8211.3|72
1642064440000|2022-01-13 09:00:40|8215.5|8212.7|8214.1|8211.3|8215.5|8212.7|8213.5|8210.7|36
1642064450000|2022-01-13 09:00:50|8214.6|8211.8|8215.6|8212.8|8216.1|8213.3|8214.6|8211.8|16
1642064460000|2022-01-13 09:01:00|8216.1|8213.3|8216.1|8213.3|8216.5|8213.7|8215.5|8212.7|4
1642064470000|2022-01-13 09:01:10|8216|8213.2|8214.5|8211.7|8216.5|8213.7|8214.1|8211.3|14
1642064480000|2022-01-13 09:01:20|8214.1|8211.3|8214.1|8211.3|8214.5|8211.7|8214|8211.2|2
1642064490000|2022-01-13 09:01:30|8213.5|8210.7|8214.1|8211.3|8214.5|8211.7|8213.5|8210.7|10
1642064500000|2022-01-13 09:01:40|8214.5|8211.7|8214.6|8211.8|8215.5|8212.7|8214.1|8211.3|5
1642064510000|2022-01-13 09:01:50|8215.1|8212.3|8215.1|8212.3|8215.1|8212.3|8214.6|8211.8|5
1642064520000|2022-01-13 09:02:00|8214.6|8211.8|8214.6|8211.8|8214.6|8211.8|8214.1|8211.3|4
1642064530000|2022-01-13 09:02:10|8214.5|8211.7|8214.6|8211.8|8214.6|8211.8|8214.5|8211.7|5
1642064540000|2022-01-13 09:02:20|8214.5|8211.7|8216.5|8213.7|8216.6|8213.8|8214.5|8211.7|7
1642064550000|2022-01-13 09:02:30|8216.6|8213.8|8215.6|8212.8|8216.6|8213.8|8215.5|8212.7|14
1642064560000|2022-01-13 09:02:40|8216.1|8213.3|8215.5|8212.7|8216.6|8213.8|8215.5|8212.7|5
1642064570000|2022-01-13 09:02:50|8215.1|8212.3|8217.1|8214.3|8217.1|8214.3|8215.1|8212.3|6
1642064580000|2022-01-13 09:03:00|8216.6|8213.8|8216.5|8213.7|8217.5|8214.7|8216.5|8213.7|3
1642064590000|2022-01-13 09:03:10|8216.6|8213.8|8215.5|8212.7|8216.6|8213.8|8215.5|8212.7|4
1642064600000|2022-01-13 09:03:20|8214.6|8211.8|8215.1|8212.3|8215.1|8212.3|8214.6|8211.8|3
1642064610000|2022-01-13 09:03:30|8214.6|8211.8|8216.1|8213.3|8216.5|8213.7|8214.6|8211.8|5
1642064620000|2022-01-13 09:03:40|8216.5|8213.7|8217.1|8214.3|8217.5|8214.7|8216.5|8213.7|9
1642064630000|2022-01-13 09:03:50|8217|8214.2|8217|8214.2|8217.5|8214.7|8216.5|8213.7|4
1642064640000|2022-01-13 09:04:00|8217.1|8214.3|8215|8212.2|8217.5|8214.7|8215|8212.2|45
1642064650000|2022-01-13 09:04:10|8214.5|8211.7|8214.5|8211.7|8215.1|8212.3|8214.5|8211.7|12
1642064660000|2022-01-13 09:04:20|8213.6|8210.8|8212.5|8209.7|8213.6|8210.8|8212.5|8209.7|9
1642064670000|2022-01-13 09:04:30|8212.6|8209.8|8213.1|8210.3|8213.1|8210.3|8212.5|8209.7|7
1642064680000|2022-01-13 09:04:40|8213.5|8210.7|8214.1|8211.3|8214.1|8211.3|8213.5|8210.7|12
1642064690000|2022-01-13 09:04:50|8214.5|8211.7|8216.1|8213.3|8217.1|8214.3|8214.5|8211.7|28
1642064700000|2022-01-13 09:05:00|8216.5|8213.7|8216.5|8213.7|8217.5|8214.7|8215.5|8212.7|35
1642064710000|2022-01-13 09:05:10|8217|8214.2|8216.5|8213.7|8217.1|8214.3|8216.1|8213.3|3
1642064720000|2022-01-13 09:05:20|8216.6|8213.8|8217.6|8214.8|8217.6|8214.8|8216.5|8213.7|6
1642064730000|2022-01-13 09:05:30|8218|8215.2|8216.1|8213.3|8218.1|8215.3|8216.1|8213.3|6
1642064740000|2022-01-13 09:05:40|8215.1|8212.3|8214.1|8211.3|8215.5|8212.7|8214.1|8211.3|37
1642064750000|2022-01-13 09:05:50|8213.6|8210.8|8213.6|8210.8|8214.1|8211.3|8213.5|8210.7|6
1642064760000|2022-01-13 09:06:00|8213.5|8210.7|8213.5|8210.7|8213.5|8210.7|8212.1|8209.3|13
1642064770000|2022-01-13 09:06:10|8213.1|8210.3|8213.1|8210.3|8214|8211.2|8212.6|8209.8|7
1642064780000|2022-01-13 09:06:20|8212.9|8210.1|8211.5|8208.7|8213.1|8210.3|8211|8208.2|28
1642064790000|2022-01-13 09:06:30|8211|8208.2|8209.6|8206.8|8211|8208.2|8209.6|8206.8|10
1642064800000|2022-01-13 09:06:40|8210|8207.2|8210|8207.2|8211.5|8208.7|8209|8206.2|76
1642064810000|2022-01-13 09:06:50|8210.6|8207.8|8210.1|8207.3|8212.5|8209.7|8210|8207.2|21
1642064820000|2022-01-13 09:07:00|8210|8207.2|8210|8207.2|8211|8208.2|8208.7|8205.9|25
1642064830000|2022-01-13 09:07:10|8209.6|8206.8|8208.6|8205.8|8210|8207.2|8208.5|8205.7|9
1642064840000|2022-01-13 09:07:20|8208.5|8205.7|8208.5|8205.7|8209|8206.2|8208|8205.2|9
1642064850000|2022-01-13 09:07:30|8208.6|8205.8|8208.5|8205.7|8210|8207.2|8208.5|8205.7|15
1642064860000|2022-01-13 09:07:40|8208.6|8205.8|8209|8206.2|8209.5|8206.7|8208.5|8205.7|2
1642064870000|2022-01-13 09:07:50|8209.5|8206.7|8208.5|8205.7|8209.5|8206.7|8208.5|8205.7|18
1642064880000|2022-01-13 09:08:00|8207.6|8204.8|8208|8205.2|8208.5|8205.7|8207.5|8204.7|26
1642064890000|2022-01-13 09:08:10|8208.5|8205.7|8208.5|8205.7|8208.6|8205.8|8208|8205.2|3
1642064900000|2022-01-13 09:08:20|8208|8205.2|8208|8205.2|8208.6|8205.8|8208|8205.2|11
1642064910000|2022-01-13 09:08:30|8207.5|8204.7|8208.5|8205.7|8208.5|8205.7|8207.5|8204.7|12
1642064920000|2022-01-13 09:08:40|8208|8205.2|8208|8205.2|8208|8205.2|8207.5|8204.7|10
1642064930000|2022-01-13 09:08:50|||||||||1
1642064940000|2022-01-13 09:09:00|8208.5|8205.7|8208|8205.2|8208.5|8205.7|8207.6|8204.8|7
1642064950000|2022-01-13 09:09:10|8208.5|8205.7|8208|8205.2|8208.5|8205.7|8207.6|8204.8|4
1642064960000|2022-01-13 09:09:20|8208.5|8205.7|8208|8205.2|8208.5|8205.7|8207.5|8204.7|9
1642064970000|2022-01-13 09:09:30|8208.5|8205.7|8207.6|8204.8|8208.5|8205.7|8207.6|8204.8|0
1642064980000|2022-01-13 09:09:40|8207.5|8204.7|8205.5|8202.7|8207.5|8204.7|8202.5|8199.7|81
1642064990000|2022-01-13 09:09:50|8205.6|8202.8|8205|8202.2|8205.6|8202.8|8204|8201.2|25
1642065000000|2022-01-13 09:10:00|8205.5|8202.7|8203.5|8200.7|8205.5|8202.7|8203.5|8200.7|35
1642065010000|2022-01-13 09:10:10|8203.6|8200.8|8203.5|8200.7|8205.5|8202.7|8203.5|8200.7|59
1642065020000|2022-01-13 09:10:20|8203|8200.2|8204.5|8201.7|8205|8202.2|8203|8200.2|15
1642065030000|2022-01-13 09:10:30|8204.6|8201.8|8206.1|8203.3|8206.1|8203.3|8204.6|8201.8|18
1642065040000|2022-01-13 09:10:40|8206|8203.2|8205.6|8202.8|8206.1|8203.3|8205.6|8202.8|0
1642065050000|2022-01-13 09:10:50|8205.5|8202.7|8205.6|8202.8|8205.6|8202.8|8204.6|8201.8|1
1642065060000|2022-01-13 09:11:00|8205.5|8202.7|8205.6|8202.8|8205.6|8202.8|8205.5|8202.7|13
1642065070000|2022-01-13 09:11:10|8205|8202.2|8204.6|8201.8|8205.6|8202.8|8204.5|8201.7|15
1642065080000|2022-01-13 09:11:20|8204.5|8201.7|8204.6|8201.8|8204.6|8201.8|8204|8201.2|9
1642065090000|2022-01-13 09:11:30|8205|8202.2|8203|8200.2|8205.6|8202.8|8203|8200.2|26
1642065100000|2022-01-13 09:11:40|8203.1|8200.3|8203.1|8200.3|8203.5|8200.7|8203|8200.2|11
1642065110000|2022-01-13 09:11:50|8203|8200.2|8203|8200.2|8203.1|8200.3|8201.6|8198.8|18
1642065120000|2022-01-13 09:12:00|8203.5|8200.7|8202.5|8199.7|8203.5|8200.7|8202.1|8199.3|15
1642065130000|2022-01-13 09:12:10|8202.6|8199.8|8202.5|8199.7|8203.6|8200.8|8202.5|8199.7|9
1642065140000|2022-01-13 09:12:20|8202|8199.2|8202.5|8199.7|8202.6|8199.8|8201.6|8198.8|27
1642065150000|2022-01-13 09:12:30|8202|8199.2|8201|8198.2|8202|8199.2|8200.6|8197.8|3
1642065160000|2022-01-13 09:12:40|8200.6|8197.8|8201.5|8198.7|8202|8199.2|8200.6|8197.8|11
1642065170000|2022-01-13 09:12:50|8200.6|8197.8|8200|8197.2|8201|8198.2|8200|8197.2|8
1642065180000|2022-01-13 09:13:00|8199.6|8196.8|8200.1|8197.3|8200.6|8197.8|8198|8195.2|73
1642065190000|2022-01-13 09:13:10|8200.2|8197.4|8201.6|8198.8|8202.5|8199.7|8200.2|8197.4|10
1642065200000|2022-01-13 09:13:20|8202|8199.2|8201.6|8198.8|8202.1|8199.3|8201.6|8198.8|4
1642065210000|2022-01-13 09:13:30|8201.5|8198.7|8200.6|8197.8|8201.5|8198.7|8200.6|8197.8|4
1642065220000|2022-01-13 09:13:40|8200.5|8197.7|8198.1|8195.3|8200.5|8197.7|8198.1|8195.3|15
1642065230000|2022-01-13 09:13:50|8198|8195.2|8197.6|8194.8|8198.1|8195.3|8197.6|8194.8|1
1642065240000|2022-01-13 09:14:00|8198|8195.2|8190|8187.2|8198|8195.2|8189.6|8186.8|353
1642065250000|2022-01-13 09:14:10|8190.5|8187.7|8189.2|8186.4|8190.6|8187.8|8188.2|8185.4|94
1642065260000|2022-01-13 09:14:20|8189.6|8186.8|8190.2|8187.4|8190.6|8187.8|8188.8|8186|45
1642065270000|2022-01-13 09:14:30|8190.1|8187.3|8188.6|8185.8|8191.8|8189|8188.6|8185.8|282
1642065280000|2022-01-13 09:14:40|8188.7|8185.9|8190.2|8187.4|8191.6|8188.8|8188.7|8185.9|53
1642065290000|2022-01-13 09:14:50|8190.1|8187.3|8190.7|8187.9|8190.8|8188|8189.6|8186.8|33
1642065300000|2022-01-13 09:15:00|8190.6|8187.8|8186.2|8183.4|8190.7|8187.8|8185.2|8180.7|182
1642065310000|2022-01-13 09:15:10|8186.7|8183.9|8189.6|8186.8|8189.6|8186.8|8186.7|8183.9|26
1642065320000|2022-01-13 09:15:20|8189.2|8186.4|8190.2|8187.4|8190.2|8187.4|8188.6|8185.8|36
1642065330000|2022-01-13 09:15:30|8189.8|8187|8189.7|8186.9|8190.8|8188|8189.6|8186.8|37
1642065340000|2022-01-13 09:15:40|8189.8|8187|8190.6|8187.8|8190.6|8187.8|8189.8|8187|9
1642065350000|2022-01-13 09:15:50|8190.7|8187.9|8189.3|8186.5|8191.1|8188.3|8188.2|8185.4|38
1642065360000|2022-01-13 09:16:00|8189.8|8187|8189.8|8187|8190.6|8187.8|8189.2|8186.4|29
1642065370000|2022-01-13 09:16:10|8190.2|8187.4|8189.2|8186.4|8190.2|8187.4|8188.8|8186|4
1642065380000|2022-01-13 09:16:20|8189.4|8186.6|8189.8|8187|8189.8|8187|8189.3|8186.5|11
1642065390000|2022-01-13 09:16:30|8190.2|8187.4|8190.2|8187.4|8190.6|8187.8|8189.2|8186.4|28
1642065400000|2022-01-13 09:16:40|8190.6|8187.8|8191.2|8188.4|8191.8|8189|8189.8|8187|66
1642065410000|2022-01-13 09:16:50|8190.8|8188|8189.7|8186.9|8190.8|8188|8189.3|8186.5|45
1642065420000|2022-01-13 09:17:00|8189.4|8186.6|8191.8|8189|8192.8|8190|8188.7|8185.9|67
1642065430000|2022-01-13 09:17:10|8192.2|8189.4|8192.6|8189.8|8192.8|8190|8191.8|8189|25
1642065440000|2022-01-13 09:17:20|8192.7|8189.9|8193.2|8190.4|8193.2|8190.4|8192.2|8189.4|4
1642065450000|2022-01-13 09:17:30|8192.2|8189.4|8191.8|8189|8192.2|8189.4|8191.2|8188.4|27
1642065460000|2022-01-13 09:17:40|8192.2|8189.4|8193.2|8190.4|8193.6|8190.8|8192.2|8189.4|1
1642065470000|2022-01-13 09:17:50|8193.6|8190.8|8193.6|8190.8|8194.2|8191.4|8193.2|8190.4|16
1642065480000|2022-01-13 09:18:00|8193.2|8190.4|8193.7|8190.9|8193.8|8191|8193.2|8190.4|24
1642065490000|2022-01-13 09:18:10|8193.8|8191|8194.2|8191.4|8194.2|8191.4|8193.2|8190.4|10
1642065500000|2022-01-13 09:18:20|8193.6|8190.8|8192.7|8189.9|8193.7|8190.9|8192.2|8189.4|21
1642065510000|2022-01-13 09:18:30|8192.6|8189.8|8192.8|8190|8192.8|8190|8192.6|8189.8|0
1642065520000|2022-01-13 09:18:40|8193.2|8190.4|8192.2|8189.4|8193.2|8190.4|8191.8|8189|3
1642065530000|2022-01-13 09:18:50|8191.8|8189|8191.2|8188.4|8192.2|8189.4|8191.2|8188.4|19
1642065540000|2022-01-13 09:19:00|8191.8|8189|8190.8|8188|8192.2|8189.4|8190.2|8187.4|17
1642065550000|2022-01-13 09:19:10|8190.6|8187.8|8188.8|8186|8190.6|8187.8|8188.8|8186|54
1642065560000|2022-01-13 09:19:20|8189.2|8186.4|8189.2|8186.4|8190.2|8187.4|8189.2|8186.4|11
1642065570000|2022-01-13 09:19:30|8189.7|8186.9|8189.7|8186.9|8189.8|8187|8189.6|8186.8|14
1642065580000|2022-01-13 09:19:40|8189.6|8186.8|8189.7|8186.9|8189.7|8186.9|8188.8|8186|3
1642065590000|2022-01-13 09:19:50|8189.8|8187|8188.2|8185.4|8189.8|8187|8186.7|8183.9|78
1642065600000|2022-01-13 09:20:00|8187.8|8185|8186.8|8184|8187.8|8185|8186.8|8184|38
1642065610000|2022-01-13 09:20:10|8186.6|8183.8|8184.2|8181.4|8186.6|8183.8|8183.7|8180.9|89
1642065620000|2022-01-13 09:20:20|8184.6|8181.8|8184.2|8181.4|8184.8|8182|8183.6|8180.8|29
1642065630000|2022-01-13 09:20:30|8183.8|8181|8184.8|8182|8184.8|8182|8181.8|8179|107
1642065640000|2022-01-13 09:20:40|8185.2|8182.4|8186.8|8184|8186.8|8184|8184.8|8182|38
1642065650000|2022-01-13 09:20:50|8187.2|8184.4|8187.2|8184.4|8188.8|8186|8186.8|8184|32
1642065660000|2022-01-13 09:21:00|8187.8|8185|8187.8|8185|8187.8|8185|8187.3|8184.5|13
1642065670000|2022-01-13 09:21:10|8188|8185.2|8187.3|8184.5|8188.8|8186|8186.8|8184|42
1642065680000|2022-01-13 09:21:20|8186.8|8184|8187.2|8184.4|8187.8|8185|8186.8|8184|23
1642065690000|2022-01-13 09:21:30|8187.3|8184.5|8187.8|8185|8187.8|8185|8186.6|8183.8|17
1642065700000|2022-01-13 09:21:40|8187.9|8185.1|8187.8|8185|8188.8|8186|8187.8|8185|22
1642065710000|2022-01-13 09:21:50|||||||||1
1642065720000|2022-01-13 09:22:00|8188.3|8185.5|8187.3|8184.5|8189.2|8186.4|8186.8|8184|29
1642065730000|2022-01-13 09:22:10|8187.2|8184.4|8186.8|8184|8187.2|8184.4|8186.8|8184|17
1642065740000|2022-01-13 09:22:20|8187.2|8184.4|8187.2|8184.4|8187.7|8184.9|8187.2|8184.4|3
1642065750000|2022-01-13 09:22:30|8187.3|8184.5|8188.8|8186|8188.8|8186|8187.2|8184.4|19
1642065760000|2022-01-13 09:22:40|8189.2|8186.4|8192.2|8189.4|8192.3|8189.5|8188.7|8185.9|43
1642065770000|2022-01-13 09:22:50|8192.3|8189.5|8193.2|8190.4|8193.3|8190.5|8192.3|8189.5|12
1642065780000|2022-01-13 09:23:00|8192.8|8190|8194.8|8192|8194.8|8192|8192.8|8190|16
1642065790000|2022-01-13 09:23:10|8195.2|8192.4|8195.2|8192.4|8195.2|8192.4|8194.8|8192|7
1642065800000|2022-01-13 09:23:20|8194.8|8192|8194.8|8192|8195.2|8192.4|8194.8|8192|3
1642065810000|2022-01-13 09:23:30|8194.4|8191.6|8194.3|8191.5|8194.8|8192|8193.8|8191|15
1642065820000|2022-01-13 09:23:40|8194.8|8192|8194.8|8192|8194.8|8192|8194.7|8191.9|0
1642065830000|2022-01-13 09:23:50|8195.2|8192.4|8195.8|8193|8195.8|8193|8195.2|8192.4|9
1642065840000|2022-01-13 09:24:00|8196.2|8193.4|8195.7|8192.9|8196.2|8193.4|8194.8|8192|4
1642065850000|2022-01-13 09:24:10|8195.2|8192.4|8195.2|8192.4|8195.6|8192.8|8194.8|8192|1
1642065860000|2022-01-13 09:24:20|8194.8|8192|8193.8|8191|8196.2|8193.4|8193.8|8191|39
1642065870000|2022-01-13 09:24:30|8193.7|8190.9|8191.8|8189|8193.7|8190.9|8191.3|8188.5|21
1642065880000|2022-01-13 09:24:40|8192.2|8189.4|8192.8|8190|8192.8|8190|8191.8|8189|4
1642065890000|2022-01-13 09:24:50|8192.7|8189.9|8192.8|8190|8192.8|8190|8191.8|8189|9
1642065900000|2022-01-13 09:25:00|8192.2|8189.4|8192.2|8189.4|8193.6|8190.8|8191.8|8189|34
1642065910000|2022-01-13 09:25:10|8193.2|8190.4|8193.2|8190.4|8193.7|8190.9|8193.2|8190.4|18
1642065920000|2022-01-13 09:25:20|8193.6|8190.8|8193.2|8190.4|8193.7|8190.9|8193.2|8190.4|0
1642065930000|2022-01-13 09:25:30|8193.7|8190.9|8192.2|8189.4|8193.7|8190.9|8191.8|8189|21
1642065940000|2022-01-13 09:25:40|8192.3|8189.5|8193.2|8190.4|8193.7|8190.9|8192.3|8189.5|2
1642065950000|2022-01-13 09:25:50|8193.7|8190.9|8194.8|8192|8195.2|8192.4|8193.7|8190.9|16
1642065960000|2022-01-13 09:26:00|8195.2|8192.4|8195.2|8192.4|8195.8|8193|8195.2|8192.4|17
1642065970000|2022-01-13 09:26:10|8195.7|8192.9|8196.2|8193.4|8196.7|8193.9|8195.7|8192.9|10
1642065980000|2022-01-13 09:26:20|8195.8|8193|8196.2|8193.4|8196.7|8193.9|8195.8|8193|0
1642065990000|2022-01-13 09:26:30|8196.6|8193.8|8196.2|8193.4|8196.7|8193.9|8195.8|8193|1
1642066000000|2022-01-13 09:26:40|8195.8|8193|8194.2|8191.4|8195.8|8193|8194.2|8191.4|6
1642066010000|2022-01-13 09:26:50|8193.8|8191|8193.8|8191|8194.2|8191.4|8193.6|8190.8|6
1642066020000|2022-01-13 09:27:00|8194.2|8191.4|8194.8|8192|8194.8|8192|8194.2|8191.4|7
1642066030000|2022-01-13 09:27:10|8195.2|8192.4|8195.2|8192.4|8195.7|8192.9|8194.8|8192|4
1642066040000|2022-01-13 09:27:20|8194.8|8192|8193.7|8190.9|8195.8|8193|8193.7|8190.9|13
1642066050000|2022-01-13 09:27:30|8193.8|8191|8194.2|8191.4|8194.8|8192|8193.7|8190.9|5
1642066060000|2022-01-13 09:27:40|8195.2|8192.4|8196.2|8193.4|8196.6|8193.8|8194.8|8192|1
1642066070000|2022-01-13 09:27:50|8196.6|8193.8|8196.2|8193.4|8196.6|8193.8|8195.7|8192.9|1
1642066080000|2022-01-13 09:28:00|8195.8|8193|8197.6|8194.8|8197.6|8194.8|8195.8|8193|21
1642066090000|2022-01-13 09:28:10|8197.2|8194.4|8197.2|8194.4|8197.6|8194.8|8195.8|8193|21
1642066100000|2022-01-13 09:28:20|8197.6|8194.8|8197.3|8194.5|8197.8|8195|8196.8|8194|19
1642066110000|2022-01-13 09:28:30|8197.2|8194.4|8197.8|8195|8198.7|8195.9|8196.8|8194|16
1642066120000|2022-01-13 09:28:40|8197.4|8194.6|8198.2|8195.4|8198.2|8195.4|8197.4|8194.6|6
1642066130000|2022-01-13 09:28:50|8198.3|8195.5|8199.7|8196.9|8200.3|8197.5|8198.2|8195.4|36
1642066140000|2022-01-13 09:29:00|8199.3|8196.5|8201.7|8198.9|8201.7|8198.9|8199.3|8196.5|41
1642066150000|2022-01-13 09:29:10|8201.8|8199|8201.8|8199|8202.8|8200|8201.8|8199|16
1642066160000|2022-01-13 09:29:20|||||||||4
1642066170000|2022-01-13 09:29:30|8202.2|8199.4|8200.2|8197.4|8202.2|8199.4|8199.7|8196.9|27
1642066180000|2022-01-13 09:29:40|8199.8|8197|8200.2|8197.4|8200.8|8198|8199.8|8197|17
1642066190000|2022-01-13 09:29:50|8200.8|8198|8201.2|8198.4|8201.2|8198.4|8200.8|8198|7
1642066200000|2022-01-13 09:30:00|8200.7|8197.9|8200.8|8198|8201.2|8198.4|8199.8|8197|11
1642066210000|2022-01-13 09:30:10|8200.6|8197.8|8199.8|8197|8201.2|8198.4|8199.8|8197|8
1642066220000|2022-01-13 09:30:20|8200.2|8197.4|8201.2|8198.4|8201.2|8198.4|8199.6|8196.8|20
1642066230000|2022-01-13 09:30:30|8201.3|8198.5|8201.3|8198.5|8201.8|8199|8200.8|8198|4
1642066240000|2022-01-13 09:30:40|8201.2|8198.4|8201.8|8199|8202.2|8199.4|8201.2|8198.4|14
1642066250000|2022-01-13 09:30:50|8201.7|8198.9|8202.2|8199.4|8202.2|8199.4|8201.7|8198.9|13
1642066260000|2022-01-13 09:31:00|8202.3|8199.5|8202.2|8199.4|8202.8|8200|8202.2|8199.4|19
1642066270000|2022-01-13 09:31:10|8201.8|8199|8202.8|8200|8203.6|8200.8|8201.7|8198.9|14
1642066280000|2022-01-13 09:31:20|8203.2|8200.4|8201.2|8198.4|8203.2|8200.4|8200.8|8198|45
1642066290000|2022-01-13 09:31:30|8201.6|8198.8|8202.2|8199.4|8202.2|8199.4|8201.2|8198.4|10
1642066300000|2022-01-13 09:31:40|8201.8|8199|8203.2|8200.4|8203.2|8200.4|8201.8|8199|49
1642066310000|2022-01-13 09:31:50|8203|8200.2|8199.8|8197|8203|8200.2|8199.8|8197|21
1642066320000|2022-01-13 09:32:00|8200.2|8197.4|8199.2|8196.4|8200.2|8197.4|8198.8|8196|14
1642066330000|2022-01-13 09:32:10|8199.6|8196.8|8200.2|8197.4|8200.2|8197.4|8199.2|8196.4|6
1642066340000|2022-01-13 09:32:20|8200.8|8198|8199.2|8196.4|8200.8|8198|8199.2|8196.4|18
1642066350000|2022-01-13 09:32:30|8198.8|8196|8198.2|8195.4|8199.6|8196.8|8198.2|8195.4|9
1642066360000|2022-01-13 09:32:40|8197.8|8195|8197.2|8194.4|8198.2|8195.4|8196.8|8194|8
1642066370000|2022-01-13 09:32:50|8196.8|8194|8197.2|8194.4|8197.8|8195|8196.7|8193.9|22
1642066380000|2022-01-13 09:33:00|8197.7|8194.9|8198.7|8195.9|8198.7|8195.9|8197.2|8194.4|3
1642066390000|2022-01-13 09:33:10|8198.2|8195.4|8197.2|8194.4|8198.2|8195.4|8197.2|8194.4|6
1642066400000|2022-01-13 09:33:20|8197.3|8194.5|8197.2|8194.4|8198.7|8195.9|8197.2|8194.4|24
1642066410000|2022-01-13 09:33:30|8196.8|8194|8197.2|8194.4|8197.7|8194.9|8196.2|8193.4|5
1642066420000|2022-01-13 09:33:40|8197.6|8194.8|8196.2|8193.4|8197.6|8194.8|8194.8|8192|27
1642066430000|2022-01-13 09:33:50|8196.8|8194|8195.8|8193|8197.2|8194.4|8195.8|8193|8
1642066440000|2022-01-13 09:34:00|8195.7|8192.9|8196.8|8194|8197.2|8194.4|8195.3|8192.5|4
1642066450000|2022-01-13 09:34:10|8196.7|8193.9|8196.8|8194|8197.2|8194.4|8196.7|8193.9|11
1642066460000|2022-01-13 09:34:20|8197.2|8194.4|8197.7|8194.9|8197.7|8194.9|8197.2|8194.4|3
1642066470000|2022-01-13 09:34:30|8197.8|8195|8198.7|8195.9|8199.2|8196.4|8197.8|8195|9
1642066480000|2022-01-13 09:34:40|8198.8|8196|8198.8|8196|8199.2|8196.4|8198.8|8196|0
1642066490000|2022-01-13 09:34:50|8198.7|8195.9|8199.2|8196.4|8199.2|8196.4|8198.3|8195.5|8
1642066500000|2022-01-13 09:35:00|8199.8|8197|8201.2|8198.4|8201.7|8198.9|8199.8|8197|14
1642066510000|2022-01-13 09:35:10|8201.7|8198.9|8203.2|8200.4|8203.2|8200.4|8201.2|8198.4|5
1642066520000|2022-01-13 09:35:20|||||||||7
1642066530000|2022-01-13 09:35:30|8203.3|8200.5|8203.8|8201|8203.8|8201|8203.2|8200.4|17
1642066540000|2022-01-13 09:35:40|8204.3|8201.5|8203.8|8201|8204.6|8201.8|8203.8|8201|8
1642066550000|2022-01-13 09:35:50|8204.2|8201.4|8205.6|8202.8|8205.8|8203|8204.2|8201.4|63
1642066560000|2022-01-13 09:36:00|8205.8|8203|8206.2|8203.4|8206.7|8203.9|8205.2|8202.4|13
1642066570000|2022-01-13 09:36:10|8206.1|8203.3|8205.7|8202.9|8206.2|8203.4|8205.7|8202.9|11
1642066580000|2022-01-13 09:36:20|8205.6|8202.8|8205.8|8203|8206.2|8203.4|8204.8|8202|18
1642066590000|2022-01-13 09:36:30|8205.6|8202.8|8204.6|8201.8|8206.2|8203.4|8204.2|8201.4|21
1642066600000|2022-01-13 09:36:40|8204.7|8201.9|8205.6|8202.8|8205.6|8202.8|8204.2|8201.4|5
1642066610000|2022-01-13 09:36:50|8205.2|8202.4|8206.2|8203.4|8206.2|8203.4|8205.2|8202.4|9
1642066620000|2022-01-13 09:37:00|8205.7|8202.9|8206.2|8203.4|8206.2|8203.4|8205.6|8202.8|3
1642066630000|2022-01-13 09:37:10|8205.8|8203|8205.2|8202.4|8206.2|8203.4|8205.2|8202.4|6
1642066640000|2022-01-13 09:37:20|8204.8|8202|8204.7|8201.9|8204.8|8202|8202.8|8200|22
1642066650000|2022-01-13 09:37:30|8204.8|8202|8205.7|8202.9|8205.7|8202.9|8204.8|8202|7
1642066660000|2022-01-13 09:37:40|8205.6|8202.8|8202.2|8199.4|8205.7|8202.9|8202.2|8199.4|9
1642066670000|2022-01-13 09:37:50|||||||||2
1642066680000|2022-01-13 09:38:00|8201.6|8198.8|8202.2|8199.4|8202.7|8199.9|8201.6|8198.8|19
1642066690000|2022-01-13 09:38:10|8202.3|8199.5|8202.7|8199.9|8202.7|8199.9|8202.3|8199.5|6
1642066700000|2022-01-13 09:38:20|8202.8|8200|8203.2|8200.4|8203.2|8200.4|8202.7|8199.9|1
1642066710000|2022-01-13 09:38:30|8203.6|8200.8|8203.2|8200.4|8203.6|8200.8|8203.2|8200.4|0
1642066720000|2022-01-13 09:38:40|8202.8|8200|8203.2|8200.4|8203.2|8200.4|8202.8|8200|0
1642066730000|2022-01-13 09:38:50|8203.6|8200.8|8203.6|8200.8|8203.7|8200.9|8203.2|8200.4|5
1642066740000|2022-01-13 09:39:00|8203.7|8200.9|8205.2|8202.4|8205.2|8202.4|8203.6|8200.8|35
1642066750000|2022-01-13 09:39:10|8205.3|8202.5|8205.7|8202.9|8205.7|8202.9|8205.2|8202.4|5
1642066760000|2022-01-13 09:39:20|8204.8|8202|8207.2|8204.4|8207.2|8204.4|8204.7|8201.9|8
1642066770000|2022-01-13 09:39:30|8206.8|8204|8206.2|8203.4|8206.8|8204|8206.2|8203.4|11
1642066780000|2022-01-13 09:39:40|8206.3|8203.5|8205.8|8203|8206.8|8204|8205.7|8202.9|7
1642066790000|2022-01-13 09:39:50|8205.7|8202.9|8207.2|8204.4|8207.2|8204.4|8204.8|8202|12
1642066800000|2022-01-13 09:40:00|8207.8|8205|8207.8|8205|8207.8|8205|8207.6|8204.8|24
1642066810000|2022-01-13 09:40:10|8207.3|8204.5|8206.8|8204|8207.6|8204.8|8205.8|8203|32
1642066820000|2022-01-13 09:40:20|8206.2|8203.4|8205.3|8202.5|8206.2|8203.4|8205.2|8202.4|34
1642066830000|2022-01-13 09:40:30|8205.2|8202.4|8205.8|8203|8206.3|8203.5|8204.8|8202|19
1642066840000|2022-01-13 09:40:40|8206.3|8203.5|8205.8|8203|8207.8|8205|8205.8|8203|19
1642066850000|2022-01-13 09:40:50|8205.2|8202.4|8205.8|8203|8205.8|8203|8205.2|8202.4|13
1642066860000|2022-01-13 09:41:00|8206.2|8203.4|8206.2|8203.4|8206.8|8204|8205.8|8203|7
1642066870000|2022-01-13 09:41:10|8206.3|8203.5|8206.2|8203.4|8206.8|8204|8206.2|8203.4|3
1642066880000|2022-01-13 09:41:20|8206.3|8203.5|8206.2|8203.4|8206.3|8203.5|8205.8|8203|0
1642066890000|2022-01-13 09:41:30|8206.7|8203.9|8206.2|8203.4|8206.8|8204|8206.2|8203.4|10
1642066900000|2022-01-13 09:41:40|8205.8|8203|8206.8|8204|8208.8|8206|8205.8|8203|39
1642066910000|2022-01-13 09:41:50|8206.2|8203.4|8207.2|8204.4|8207.8|8205|8205.8|8203|4
1642066920000|2022-01-13 09:42:00|8206.8|8204|8207.8|8205|8207.8|8205|8206.8|8204|3
1642066930000|2022-01-13 09:42:10|8208.2|8205.4|8208.7|8205.9|8208.8|8206|8207.2|8204.4|9
1642066940000|2022-01-13 09:42:20|8208.8|8206|8208.2|8205.4|8209.2|8206.4|8207.8|8205|1
1642066950000|2022-01-13 09:42:30|8208.3|8205.5|8208.8|8206|8208.8|8206|8208.2|8205.4|2
1642066960000|2022-01-13 09:42:40|8208.7|8205.9|8208.8|8206|8208.8|8206|8208.7|8205.9|0
1642066970000|2022-01-13 09:42:50|8209.2|8206.4|8209.7|8206.9|8209.7|8206.9|8208.8|8206|11
1642066980000|2022-01-13 09:43:00|8209.8|8207|8213.2|8210.4|8213.6|8210.8|8209.2|8206.4|48
1642066990000|2022-01-13 09:43:10|8213.3|8210.5|8215.8|8213|8215.8|8213|8212.8|8210|23
1642067000000|2022-01-13 09:43:20|8216.2|8213.4|8216.8|8214|8216.8|8214|8215.8|8213|41
1642067010000|2022-01-13 09:43:30|8217.3|8214.5|8223.8|8221|8224.3|8221.5|8217.3|8214.5|308
1642067020000|2022-01-13 09:43:40|8224.3|8221.5|8222.8|8220|8226.3|8223.5|8221.8|8219|280
1642067030000|2022-01-13 09:43:50|8222.9|8220.1|8221.8|8219|8222.9|8220.1|8221.3|8218.5|44
1642067040000|2022-01-13 09:44:00|8222.8|8220|8221.8|8219|8223.8|8221|8221.3|8218.5|12
1642067050000|2022-01-13 09:44:10|8222.3|8219.5|8222.8|8220|8222.8|8220|8221.8|8219|7
1642067060000|2022-01-13 09:44:20|8223.2|8220.4|8224.8|8222|8224.8|8222|8222.8|8220|50
1642067070000|2022-01-13 09:44:30|8224.7|8221.9|8222.8|8220|8225.2|8222.4|8222.2|8219.4|59
1642067080000|2022-01-13 09:44:40|8222.3|8219.5|8221.8|8219|8222.8|8220|8221.8|8219|12
1642067090000|2022-01-13 09:44:50|8223.4|8219.4|8221.2|8218.4|8223.7|8220.9|8219.8|8217|101
1642067100000|2022-01-13 09:45:00|8221.7|8218.9|8223.8|8221|8223.8|8221|8221.3|8218.5|30
1642067110000|2022-01-13 09:45:10|8223.9|8221.1|8222.3|8219.5|8224.7|8221.9|8222.2|8219.4|22
1642067120000|2022-01-13 09:45:20|8222.7|8219.9|8221.7|8218.9|8222.7|8219.9|8221.2|8218.4|15
1642067130000|2022-01-13 09:45:30|8221.6|8218.8|8219.8|8217|8221.6|8218.8|8219.6|8216.8|24
1642067140000|2022-01-13 09:45:40|8219.7|8216.9|8220.8|8218|8220.8|8218|8219.7|8216.9|21
1642067150000|2022-01-13 09:45:50|8221.2|8218.4|8221.8|8219|8221.8|8219|8220.2|8217.4|20
1642067160000|2022-01-13 09:46:00|8221.7|8218.9|8221.2|8218.4|8221.7|8218.9|8220.8|8218|6
1642067170000|2022-01-13 09:46:10|8221.8|8219|8220.8|8218|8222.8|8220|8220.6|8217.8|28
1642067180000|2022-01-13 09:46:20|8220.7|8217.9|8220.7|8217.9|8220.8|8218|8220.2|8217.4|13
1642067190000|2022-01-13 09:46:30|8220.3|8217.5|8219.8|8217|8220.7|8217.9|8218.8|8216|17
1642067200000|2022-01-13 09:46:40|8220.2|8217.4|8221.8|8219|8221.8|8219|8220.2|8217.4|11
1642067210000|2022-01-13 09:46:50|8220.8|8218|8220.2|8217.4|8221.7|8218.9|8220.2|8217.4|30
1642067220000|2022-01-13 09:47:00|8219.2|8216.4|8217.2|8214.4|8219.8|8217|8216.8|8214|54
1642067230000|2022-01-13 09:47:10|8217.3|8214.5|8218.6|8215.8|8219.2|8216.4|8217.3|8214.5|32
1642067240000|2022-01-13 09:47:20|8218.2|8215.4|8218.7|8215.9|8218.7|8215.9|8216.2|8213.4|19
1642067250000|2022-01-13 09:47:30|8218.6|8215.8|8218.1|8215.3|8219.6|8216.8|8217.7|8214.9|21
1642067260000|2022-01-13 09:47:40|8217.7|8214.9|8219.2|8216.4|8219.6|8216.8|8216.6|8213.3|62
1642067270000|2022-01-13 09:47:50|8218.7|8215.9|8222.2|8219.4|8222.6|8219.8|8218.7|8215.9|29
1642067280000|2022-01-13 09:48:00|8222.6|8219.8|8226.7|8223.9|8227.2|8224.4|8222.2|8219.3|98
1642067290000|2022-01-13 09:48:10|8226.2|8223.4|8225.7|8222.9|8226.2|8223.4|8225.2|8222.4|27
1642067300000|2022-01-13 09:48:20|8226.2|8223.4|8226.2|8223.4|8226.6|8223.8|8225.7|8222.9|17
1642067310000|2022-01-13 09:48:30|8226.7|8223.9|8226.7|8223.9|8227.7|8224.9|8226.7|8223.9|40
1642067320000|2022-01-13 09:48:40|8226.6|8223.8|8226.7|8223.9|8227.7|8224.9|8226.2|8223.4|73
1642067330000|2022-01-13 09:48:50|8226.2|8223.4|8226.7|8223.9|8226.7|8223.9|8225.7|8222.9|12
1642067340000|2022-01-13 09:49:00|8226.2|8223.4|8225.2|8222.4|8226.2|8223.4|8225.2|8222.4|10
1642067350000|2022-01-13 09:49:10|8225.6|8222.8|8225.2|8222.4|8226.7|8223.9|8225.2|8222.4|14
1642067360000|2022-01-13 09:49:20|8225.7|8222.9|8226.7|8223.9|8226.7|8223.9|8225.2|8222.4|18
1642067370000|2022-01-13 09:49:30|8226.8|8224|8225.2|8222.4|8227.7|8224.9|8224.7|8221.9|46
1642067380000|2022-01-13 09:49:40|8224.7|8221.9|8222.7|8219.9|8225.2|8222.4|8222.6|8219.8|45
1642067390000|2022-01-13 09:49:50|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|8223.7|8220.9|13
1642067400000|2022-01-13 09:50:00|8224.2|8221.4|8224.7|8221.9|8224.7|8221.9|8223.7|8220.9|55
1642067410000|2022-01-13 09:50:10|8225.7|8222.9|8224.2|8221.4|8225.7|8222.9|8224.2|8221.4|14
1642067420000|2022-01-13 09:50:20|8225.2|8222.4|8224.2|8221.4|8225.7|8222.9|8224.2|8221.4|69
1642067430000|2022-01-13 09:50:30|8224.3|8221.5|8223.7|8220.9|8224.7|8221.9|8223.7|8220.9|2
1642067440000|2022-01-13 09:50:40|8222.7|8219.9|8223.2|8220.4|8224.7|8221.9|8222.7|8219.9|15
1642067450000|2022-01-13 09:50:50|8223.7|8220.9|8224.2|8221.4|8224.2|8221.4|8223.7|8220.9|14
1642067460000|2022-01-13 09:51:00|8224.3|8221.5|8224.7|8221.9|8225.2|8222.4|8223.7|8220.9|16
1642067470000|2022-01-13 09:51:10|8225.3|8222.5|8226.7|8223.9|8227.2|8224.4|8225.3|8222.5|14
1642067480000|2022-01-13 09:51:20|8226.6|8223.8|8233.2|8230.4|8234.2|8231.4|8226.6|8223.8|164
1642067490000|2022-01-13 09:51:30|8233.6|8230.8|8234.2|8231.4|8234.2|8231.4|8231.7|8228.9|82
1642067500000|2022-01-13 09:51:40|8234.1|8231.3|8233.7|8230.9|8235|8232.2|8232.7|8229.9|47
1642067510000|2022-01-13 09:51:50|8234.2|8231.4|8232.2|8229.4|8234.2|8231.4|8231.2|8228.4|32
1642067520000|2022-01-13 09:52:00|8231.7|8228.9|8234.6|8231.8|8235.6|8232.8|8231.7|8228.9|174
1642067530000|2022-01-13 09:52:10|8234.2|8231.4|8236.7|8233.9|8238.2|8235.4|8234.1|8231.3|182
1642067540000|2022-01-13 09:52:20|8236.6|8233.8|8236.7|8233.9|8237.2|8234.4|8235.2|8232.4|71
1642067550000|2022-01-13 09:52:30|8236.6|8233.8|8231.6|8228.8|8236.7|8233.9|8230.6|8227.8|71
1642067560000|2022-01-13 09:52:40|8230.6|8227.8|8228.7|8225.9|8231.2|8228.4|8228.6|8225.8|96
1642067570000|2022-01-13 09:52:50|8228.6|8225.8|8228.2|8225.4|8229.2|8226.4|8227.2|8224.4|20
1642067580000|2022-01-13 09:53:00|8227.7|8224.9|8229.2|8226.4|8230.2|8227.4|8227.2|8224.4|35
1642067590000|2022-01-13 09:53:10|8228.7|8225.9|8229.7|8226.9|8229.7|8226.9|8228.7|8225.9|16
1642067600000|2022-01-13 09:53:20|8229.6|8226.8|8229.2|8226.4|8230.2|8227.4|8229.2|8226.4|7
1642067610000|2022-01-13 09:53:30|8229.7|8226.9|8229.7|8226.9|8230.2|8227.4|8228.7|8225.9|24
1642067620000|2022-01-13 09:53:40|8229.6|8226.8|8228.6|8225.8|8230.2|8227.4|8227.7|8224.9|22
1642067630000|2022-01-13 09:53:50|8228.2|8225.4|8227.6|8224.8|8228.6|8225.8|8226.6|8223.8|76
1642067640000|2022-01-13 09:54:00|8227.7|8224.9|8227.2|8224.4|8227.7|8224.9|8226.6|8223.8|35
1642067650000|2022-01-13 09:54:10|8227.1|8224.3|8226.6|8223.8|8227.6|8224.8|8226.5|8223.7|18
1642067660000|2022-01-13 09:54:20|8225.6|8222.8|8225.1|8222.3|8226.6|8223.8|8222|8219.2|205
1642067670000|2022-01-13 09:54:30|8225.6|8222.8|8225|8222.2|8226.6|8223.8|8225|8222.2|13
1642067680000|2022-01-13 09:54:40|8224.6|8221.8|8223.6|8220.8|8225.6|8222.8|8223.5|8220.7|47
1642067690000|2022-01-13 09:54:50|8223.4|8220.6|8223|8220.2|8223.6|8220.8|8222.6|8219.8|39
1642067700000|2022-01-13 09:55:00|8223.6|8220.8|8225.6|8222.8|8225.6|8222.8|8223|8220.2|33
1642067710000|2022-01-13 09:55:10|8225.2|8222.4|8224.2|8221.4|8225.6|8222.8|8222.6|8219.8|38
1642067720000|2022-01-13 09:55:20|8224.6|8221.8|8221.6|8218.8|8224.6|8221.8|8221.5|8218.7|91
1642067730000|2022-01-13 09:55:30|8222|8219.2|8220|8217.2|8223.6|8220.8|8220|8217.2|55
1642067740000|2022-01-13 09:55:40|8220.1|8217.3|8221|8218.2|8222.4|8219.6|8220|8217.2|91
1642067750000|2022-01-13 09:55:50|8220.5|8217.7|8222|8219.2|8222|8219.2|8220|8217.2|26
1642067760000|2022-01-13 09:56:00|8221.6|8218.8|8221|8218.2|8221.6|8218.8|8220.5|8217.7|9
1642067770000|2022-01-13 09:56:10|8220.6|8217.8|8217|8214.2|8221|8218.2|8216.5|8213.7|41
1642067780000|2022-01-13 09:56:20|8216.5|8213.7|8218|8215.2|8218.4|8215.6|8216.4|8213.6|28
1642067790000|2022-01-13 09:56:30|8218.5|8215.7|8219|8216.2|8219.5|8216.7|8218|8215.2|9
1642067800000|2022-01-13 09:56:40|8219.2|8216.4|8221.6|8218.8|8222|8219.2|8219.2|8216.4|15
1642067810000|2022-01-13 09:56:50|8222.4|8219.6|8224|8221.2|8224|8221.2|8221|8218.2|60
1642067820000|2022-01-13 09:57:00|8223.6|8220.8|8223.4|8220.6|8225.6|8222.8|8223.4|8220.6|37
1642067830000|2022-01-13 09:57:10|8223|8220.2|8223|8220.2|8224|8221.2|8222.5|8219.7|33
1642067840000|2022-01-13 09:57:20|8223.2|8220.4|8223.6|8220.8|8224.6|8221.8|8223|8220.2|14
1642067850000|2022-01-13 09:57:30|8223.7|8220.9|8227.6|8224.8|8228.1|8225.3|8223.7|8220.9|41
1642067860000|2022-01-13 09:57:40|8228|8225.2|8228.1|8225.3|8228.1|8225.3|8227.6|8224.8|17
1642067870000|2022-01-13 09:57:50|8228.2|8225.4|8227.6|8224.8|8228.6|8225.8|8227.6|8224.8|5
1642067880000|2022-01-13 09:58:00|8227.7|8224.9|8229|8226.2|8229.6|8226.8|8227.7|8224.9|9
1642067890000|2022-01-13 09:58:10|8229.5|8226.7|8227.6|8224.8|8229.5|8226.7|8227.6|8224.8|12
1642067900000|2022-01-13 09:58:20|8228|8225.2|8227.6|8224.8|8229.4|8226.6|8227|8224.2|33
1642067910000|2022-01-13 09:58:30|8227.5|8224.7|8225|8222.2|8228|8225.2|8225|8222.2|37
1642067920000|2022-01-13 09:58:40|8224.6|8221.8|8223.5|8220.7|8224.6|8221.8|8222.6|8219.8|28
1642067930000|2022-01-13 09:58:50|8223.6|8220.8|8223|8220.2|8224|8221.2|8222.6|8219.8|10
1642067940000|2022-01-13 09:59:00|8222.4|8219.6|8223.6|8220.8|8223.6|8220.8|8222|8219.2|20
1642067950000|2022-01-13 09:59:10|8224|8221.2|8224.1|8221.3|8225.6|8222.8|8224|8221.2|17
1642067960000|2022-01-13 09:59:20|8226|8223.2|8225|8222.2|8226|8223.2|8224.6|8221.8|18
1642067970000|2022-01-13 09:59:30|8224.6|8221.8|8223.6|8220.8|8224.6|8221.8|8223.4|8220.6|4
1642067980000|2022-01-13 09:59:40|8224|8221.2|8225.5|8222.7|8225.6|8222.8|8223.5|8220.7|11
1642067990000|2022-01-13 09:59:50|8225.4|8222.6|8223.6|8220.8|8225.4|8222.6|8223.5|8220.7|22
1642068000000|2022-01-13 10:00:00|8226|8223.2|8228|8225.2|8228|8225.2|8226|8223.2|43
1642068010000|2022-01-13 10:00:10|8228.4|8225.6|8228|8225.2|8229|8226.2|8227.5|8224.7|15
1642068020000|2022-01-13 10:00:20|8228.4|8225.6|8226.4|8223.6|8229|8226.2|8226.4|8223.6|33
1642068030000|2022-01-13 10:00:30|8226|8223.2|8223.6|8220.8|8226|8223.2|8223.5|8220.7|20
1642068040000|2022-01-13 10:00:40|8224.4|8221.6|8225|8222.2|8225|8222.2|8223.6|8220.8|16
1642068050000|2022-01-13 10:00:50|8225.1|8222.3|8225.5|8222.7|8229.6|8226.8|8225.1|8222.3|47
1642068060000|2022-01-13 10:01:00|8225.1|8222.3|8224.6|8221.8|8226.4|8223.6|8224.6|8221.8|4
1642068070000|2022-01-13 10:01:10|8225.5|8222.7|8225|8222.2|8225.6|8222.8|8221.6|8218.8|85
1642068080000|2022-01-13 10:01:20|8224.6|8221.8|8225|8222.2|8225.5|8222.7|8224.6|8221.8|6
1642068090000|2022-01-13 10:01:30|8224.6|8221.8|8224.6|8221.8|8225|8222.2|8224|8221.2|7
1642068100000|2022-01-13 10:01:40|8224.5|8221.7|8225.5|8222.7|8226|8223.2|8224|8221.2|8
1642068110000|2022-01-13 10:01:50|8226.6|8223.8|8230.4|8227.6|8231|8228.2|8226.6|8223.8|52
1642068120000|2022-01-13 10:02:00|8230|8227.2|8228.9|8226.1|8230.4|8227.6|8228.4|8225.6|12
1642068130000|2022-01-13 10:02:10|8228.4|8225.6|8230.5|8227.7|8231.6|8228.8|8228.4|8225.6|41
1642068140000|2022-01-13 10:02:20|8230.6|8227.8|8230|8227.2|8231|8228.2|8229.6|8226.8|6
1642068150000|2022-01-13 10:02:30|8230.4|8227.6|8228.5|8225.7|8230.6|8227.8|8228.5|8225.7|47
1642068160000|2022-01-13 10:02:40|8228.6|8225.8|8227.5|8224.7|8229|8226.2|8227.4|8224.6|4
1642068170000|2022-01-13 10:02:50|8227.6|8224.8|8228|8225.2|8228.6|8225.8|8225.4|8222.6|62
1642068180000|2022-01-13 10:03:00|8228.1|8225.3|8228.6|8225.8|8229|8226.2|8228|8225.2|2
1642068190000|2022-01-13 10:03:10|8228|8225.2|8227|8224.2|8228.6|8225.8|8227|8224.2|16
1642068200000|2022-01-13 10:03:20|8226.6|8223.8|8225.6|8222.8|8227|8224.2|8225.5|8222.7|5
1642068210000|2022-01-13 10:03:30|8226|8223.2|8228|8225.2|8228.5|8225.7|8226|8223.2|15
1642068220000|2022-01-13 10:03:40|8227.6|8224.8|8226.6|8223.8|8228|8225.2|8226.5|8223.7|7
1642068230000|2022-01-13 10:03:50|8226.5|8223.7|8226|8223.2|8226.5|8223.7|8225|8222.2|28
1642068240000|2022-01-13 10:04:00|8225.4|8222.6|8224.6|8221.8|8225.6|8222.8|8224.4|8221.6|8
1642068250000|2022-01-13 10:04:10|8225|8222.2|8225|8222.2|8226|8223.2|8224|8221.2|25
1642068260000|2022-01-13 10:04:20|8225.1|8222.3|8225.6|8222.8|8225.6|8222.8|8225.1|8222.3|9
1642068270000|2022-01-13 10:04:30|8225.5|8222.7|8224.6|8221.8|8226|8223.2|8224.6|8221.8|0
1642068280000|2022-01-13 10:04:40|8224.5|8221.7|8225|8222.2|8225|8222.2|8223.6|8220.8|2
1642068290000|2022-01-13 10:04:50|8224.6|8221.8|8226|8223.2|8226|8223.2|8224.6|8221.8|5
1642068300000|2022-01-13 10:05:00|8226.6|8223.8|8229|8226.2|8229|8226.2|8226.6|8223.8|26
1642068310000|2022-01-13 10:05:10|8228.5|8225.7|8226.5|8223.7|8228.5|8225.7|8226.4|8223.6|8
1642068320000|2022-01-13 10:05:20|8226.4|8223.6|8228|8225.2|8228|8225.2|8226|8223.2|13
1642068330000|2022-01-13 10:05:30|8228.5|8225.7|8228.6|8225.8|8228.6|8225.8|8228|8225.2|9
1642068340000|2022-01-13 10:05:40|8228.5|8225.7|8229|8226.2|8229|8226.2|8227.6|8224.8|1
1642068360000|2022-01-13 10:06:00|8228.6|8225.8|8228.6|8225.8|8228.6|8225.8|8227.6|8224.8|11
1642068370000|2022-01-13 10:06:10|8229|8226.2|8227.6|8224.8|8229|8226.2|8227.5|8224.7|10
1642068380000|2022-01-13 10:06:20|8228|8225.2|8231|8228.2|8231|8228.2|8228|8225.2|12
1642068390000|2022-01-13 10:06:30|8230.6|8227.8|8231|8228.2|8231|8228.2|8229.6|8226.8|11
1642068400000|2022-01-13 10:06:40|8230.5|8227.7|8232.6|8229.8|8233|8230.2|8230.5|8227.7|32
1642068410000|2022-01-13 10:06:50|8233|8230.2|8233|8230.2|8233.5|8230.7|8232.6|8229.8|14
1642068420000|2022-01-13 10:07:00|8232.6|8229.8|8235.5|8232.7|8236.3|8233.5|8232.6|8229.8|32
1642068430000|2022-01-13 10:07:10|8235.6|8232.8|8231.6|8228.8|8235.6|8232.8|8231.6|8228.8|28
1642068440000|2022-01-13 10:07:20|8232.5|8229.7|8230.5|8227.7|8232.6|8229.8|8230.4|8227.6|16
1642068450000|2022-01-13 10:07:30|8230.4|8227.6|8231|8228.2|8231|8228.2|8229.5|8226.7|19
1642068460000|2022-01-13 10:07:40|8230.5|8227.7|8232|8229.2|8232|8229.2|8230|8227.2|23
1642068470000|2022-01-13 10:07:50|8231.9|8229.1|8233|8230.2|8233|8230.2|8231.9|8229.1|3
1642068480000|2022-01-13 10:08:00|8233.6|8230.8|8233|8230.2|8234|8231.2|8232.5|8229.7|6
1642068490000|2022-01-13 10:08:10|8233.6|8230.8|8233.5|8230.7|8233.6|8230.8|8233|8230.2|7
1642068500000|2022-01-13 10:08:20|8233.6|8230.8|8233.4|8230.6|8234|8231.2|8233|8230.2|3
1642068510000|2022-01-13 10:08:30|8233.6|8230.8|8232|8229.2|8235.4|8232.6|8232|8229.2|30
1642068520000|2022-01-13 10:08:40|8231.6|8228.8|8231|8228.2|8232.4|8229.6|8230.6|8227.8|33
1642068530000|2022-01-13 10:08:50|8231.6|8228.8|8231.1|8228.3|8233.4|8230.6|8231|8228.2|19
1642068540000|2022-01-13 10:09:00|8231|8228.2|8230|8227.2|8231.1|8228.3|8229|8226.2|32
1642068550000|2022-01-13 10:09:10|8229.9|8227.1|8230|8227.2|8230.5|8227.7|8229.5|8226.7|8
1642068560000|2022-01-13 10:09:20|8229.6|8226.8|8228|8225.2|8230|8227.2|8228|8225.2|12
1642068570000|2022-01-13 10:09:30|8228.1|8225.3|8228.5|8225.7|8228.6|8225.8|8226.6|8223.8|56
1642068580000|2022-01-13 10:09:40|8228.6|8225.8|8227|8224.2|8229.6|8226.8|8226.7|8223.9|30
1642068590000|2022-01-13 10:09:50|8226.6|8223.8|8228.5|8225.7|8228.5|8225.7|8226.6|8223.8|14
1642068600000|2022-01-13 10:10:00|8228.4|8225.6|8227.6|8224.8|8229.2|8226.4|8227|8224.2|23
1642068610000|2022-01-13 10:10:10|8228|8225.2|8227.1|8224.3|8229|8226.2|8227.1|8224.3|11
1642068620000|2022-01-13 10:10:20|8227.6|8224.8|8227.1|8224.3|8227.6|8224.8|8227.1|8224.3|3
1642068630000|2022-01-13 10:10:30|8227.6|8224.8|8227|8224.2|8227.6|8224.8|8227|8224.2|2
1642068640000|2022-01-13 10:10:40|8227.5|8224.7|8230|8227.2|8230|8227.2|8227.5|8224.7|6
1642068650000|2022-01-13 10:10:50|8229.5|8226.7|8230|8227.2|8230|8227.2|8229.5|8226.7|5
1642068660000|2022-01-13 10:11:00|8229.5|8226.7|8228|8225.2|8229.5|8226.7|8228|8225.2|3
1642068670000|2022-01-13 10:11:10|8227.5|8224.7|8228|8225.2|8228.4|8225.6|8227.5|8224.7|9
1642068680000|2022-01-13 10:11:20|8228.5|8225.7|8229.5|8226.7|8230|8227.2|8228.5|8225.7|12
1642068690000|2022-01-13 10:11:30|8229.4|8226.6|8230.5|8227.7|8230.6|8227.8|8229|8226.2|23
1642068700000|2022-01-13 10:11:40|8230.4|8227.6|8230.5|8227.7|8230.5|8227.7|8230|8227.2|1
1642068710000|2022-01-13 10:11:50|8230.4|8227.6|8228.5|8225.7|8230.5|8227.7|8228|8225.2|16
1642068720000|2022-01-13 10:12:00|8229|8226.2|8229.5|8226.7|8229.5|8226.7|8228.5|8225.7|3
1642068730000|2022-01-13 10:12:10|8230|8227.2|8229.5|8226.7|8230.5|8227.7|8229.5|8226.7|9
1642068740000|2022-01-13 10:12:20|8229.4|8226.6|8227.5|8224.7|8229.4|8226.6|8227.5|8224.7|6
1642068750000|2022-01-13 10:12:30|8228.4|8225.6|8227.5|8224.7|8228.5|8225.7|8226.5|8223.7|11
1642068760000|2022-01-13 10:12:40|8226.5|8223.7|8226.5|8223.7|8227|8224.2|8226.5|8223.7|2
1642068770000|2022-01-13 10:12:50|8226|8223.2|8225.5|8222.7|8226.5|8223.7|8224|8221.2|32
1642068780000|2022-01-13 10:13:00|8226|8223.2|8224|8221.2|8226|8223.2|8224|8221.2|84
1642068790000|2022-01-13 10:13:10|8223.5|8220.7|8224.1|8221.3|8224.5|8221.7|8223.5|8220.7|12
1642068800000|2022-01-13 10:13:20|8224.5|8221.7|8227|8224.2|8227.4|8224.6|8224.5|8221.7|10
1642068810000|2022-01-13 10:13:30|8227.1|8224.3|8226.5|8223.7|8227.1|8224.3|8226.5|8223.7|1
1642068820000|2022-01-13 10:13:40|8226|8223.2|8226|8223.2|8226|8223.2|8226|8223.2|2
1642068830000|2022-01-13 10:13:50|8226.5|8223.7|8226.1|8223.3|8226.5|8223.7|8224.5|8221.7|146
1642068840000|2022-01-13 10:14:00|8226|8223.2|8225.5|8222.7|8226.5|8223.7|8224.5|8221.7|333
1642068850000|2022-01-13 10:14:10|8225|8222.2|8225|8222.2|8225.5|8222.7|8224.6|8221.8|7
1642068860000|2022-01-13 10:14:20|8224.5|8221.7|8224.1|8221.3|8224.5|8221.7|8223.6|8220.8|3
1642068870000|2022-01-13 10:14:30|8224.5|8221.7|8224|8221.2|8224.5|8221.7|8224|8221.2|8
1642068880000|2022-01-13 10:14:40|8223.6|8220.8|8223.1|8220.3|8224|8221.2|8223.1|8220.3|0
1642068890000|2022-01-13 10:14:50|8223.5|8220.7|8223.1|8220.3|8223.5|8220.7|8223.1|8220.3|1
1642068900000|2022-01-13 10:15:00|8222.6|8219.8|8221.5|8218.7|8222.6|8219.8|8221.5|8218.7|18
1642068910000|2022-01-13 10:15:10|8222|8219.2|8223.1|8220.3|8223.5|8220.7|8222|8219.2|13
1642068920000|2022-01-13 10:15:20|8223|8220.2|8221.1|8218.3|8223|8220.2|8221.1|8218.3|14
1642068930000|2022-01-13 10:15:30|8221|8218.2|8220.1|8217.3|8221|8218.2|8219.6|8216.8|13
1642068940000|2022-01-13 10:15:40|8220|8217.2|8220|8217.2|8220.5|8217.7|8219.5|8216.7|9
1642068950000|2022-01-13 10:15:50|8219.6|8216.8|8220.5|8217.7|8221.5|8218.7|8219.5|8216.7|29
1642068960000|2022-01-13 10:16:00|8220.1|8217.3|8218.5|8215.7|8220.5|8217.7|8217.5|8214.7|17
1642068970000|2022-01-13 10:16:10|8218.1|8215.3|8220.5|8217.7|8220.5|8217.7|8217.5|8214.7|34
1642068980000|2022-01-13 10:16:20|8221.1|8218.3|8222.1|8219.3|8222.5|8219.7|8221.1|8218.3|118
1642068990000|2022-01-13 10:16:30|8221.6|8218.8|8222|8219.2|8222.5|8219.7|8221.1|8218.3|8
1642069000000|2022-01-13 10:16:40|8222.1|8219.3|8220.5|8217.7|8222.5|8219.7|8220.5|8217.7|12
1642069010000|2022-01-13 10:16:50|8220.6|8217.8|8220.5|8217.7|8221.5|8218.7|8220.5|8217.7|6
1642069020000|2022-01-13 10:17:00|8221|8218.2|8220.5|8217.7|8221.4|8218.6|8219.5|8216.7|12
1642069030000|2022-01-13 10:17:10|8221.5|8218.7|8222.5|8219.7|8222.5|8219.7|8221.1|8218.3|9
1642069040000|2022-01-13 10:17:20|8222.4|8219.6|8221.5|8218.7|8222.4|8219.6|8221.5|8218.7|3
1642069050000|2022-01-13 10:17:30|8221.6|8218.8|8220.5|8217.7|8221.6|8218.8|8220|8217.2|8
1642069060000|2022-01-13 10:17:40|8221|8218.2|8221|8218.2|8221.1|8218.3|8221|8218.2|7
1642069070000|2022-01-13 10:17:50|8221.1|8218.3|8222|8219.2|8222.1|8219.3|8221.1|8218.3|1
1642069080000|2022-01-13 10:18:00|8221.6|8218.8|8222.1|8219.3|8222.1|8219.3|8220.1|8217.3|10
1642069090000|2022-01-13 10:18:10|8222.3|8219.5|8220.5|8217.7|8222.6|8219.8|8219.5|8216.7|26
1642069100000|2022-01-13 10:18:20|8221|8218.2|8220.5|8217.7|8221|8218.2|8219.5|8216.7|1
1642069110000|2022-01-13 10:18:30|8220|8217.2|8220.5|8217.7|8221|8218.2|8220|8217.2|5
1642069120000|2022-01-13 10:18:40|8220.4|8217.6|8220|8217.2|8220.4|8217.6|8220|8217.2|3
1642069130000|2022-01-13 10:18:50|8220.5|8217.7|8220|8217.2|8220.5|8217.7|8220|8217.2|4
1642069140000|2022-01-13 10:19:00|8220.1|8217.3|8220.5|8217.7|8221|8218.2|8220|8217.2|2
1642069150000|2022-01-13 10:19:10|8220|8217.2|8219|8216.2|8220|8217.2|8219|8216.2|17
1642069160000|2022-01-13 10:19:20|8219.5|8216.7|8217|8214.2|8220|8217.2|8216.5|8213.7|53
1642069170000|2022-01-13 10:19:30|8216.5|8213.7|8217.5|8214.7|8217.5|8214.7|8216|8213.2|20
1642069180000|2022-01-13 10:19:40|8217.4|8214.6|8217.4|8214.6|8217.5|8214.7|8216.5|8213.7|17
1642069190000|2022-01-13 10:19:50|8217.5|8214.7|8216|8213.2|8218|8215.2|8215.5|8212.7|32
1642069200000|2022-01-13 10:20:00|8215.5|8212.7|8215.5|8212.7|8216|8213.2|8215|8212.2|23
1642069210000|2022-01-13 10:20:10|8216|8213.2|8218.5|8215.7|8219|8216.2|8216|8213.2|18
1642069220000|2022-01-13 10:20:20|8219|8216.2|8218.5|8215.7|8219|8216.2|8218|8215.2|4
1642069230000|2022-01-13 10:20:30|8218|8215.2|8217.5|8214.7|8218|8215.2|8217|8214.2|11
1642069240000|2022-01-13 10:20:40|8217.6|8214.8|8218.5|8215.7|8218.5|8215.7|8217.5|8214.7|6
1642069250000|2022-01-13 10:20:50|8218|8215.2|8218.5|8215.7|8219.5|8216.7|8217.5|8214.7|27
1642069260000|2022-01-13 10:21:00|8217.4|8214.6|8217|8214.2|8217.5|8214.7|8216.5|8213.7|21
1642069270000|2022-01-13 10:21:10|8217.5|8214.7|8217.5|8214.7|8217.5|8214.7|8217|8214.2|6
1642069280000|2022-01-13 10:21:20|8217|8214.2|8217.5|8214.7|8217.5|8214.7|8217|8214.2|4
1642069290000|2022-01-13 10:21:30|8217|8214.2|8215.5|8212.7|8217|8214.2|8215.5|8212.7|25
1642069300000|2022-01-13 10:21:40|8215.4|8212.6|8214.5|8211.7|8215.5|8212.7|8214.5|8211.7|7
1642069310000|2022-01-13 10:21:50|8214|8211.2|8213.5|8210.7|8214.5|8211.7|8213.5|8210.7|29
1642069320000|2022-01-13 10:22:00|8214|8211.2|8215|8212.2|8215|8212.2|8212.5|8209.7|26
1642069330000|2022-01-13 10:22:10|8214.4|8211.6|8215|8212.2|8215|8212.2|8214.4|8211.6|10
1642069340000|2022-01-13 10:22:20|8214.5|8211.7|8214.9|8212.1|8215|8212.2|8214.5|8211.7|7
1642069350000|2022-01-13 10:22:30|8214.5|8211.7|8215.9|8213.1|8216.9|8214.1|8214.5|8211.7|15
1642069360000|2022-01-13 10:22:40|8216.4|8213.6|8215.4|8212.6|8216.9|8214.1|8214.9|8212.1|10
1642069370000|2022-01-13 10:22:50|8214.9|8212.1|8215.4|8212.6|8215.4|8212.6|8214.9|8212.1|0
1642069380000|2022-01-13 10:23:00|8215.5|8212.7|8217.9|8215.1|8217.9|8215.1|8215.4|8212.6|69
1642069390000|2022-01-13 10:23:10|8218.4|8215.6|8214.9|8212.1|8218.9|8216.1|8213.5|8210.7|32
1642069400000|2022-01-13 10:23:20|8214.4|8211.6|8212.9|8210.1|8214.5|8211.7|8211.5|8208.7|20
1642069410000|2022-01-13 10:23:30|8213.4|8210.6|8213.4|8210.6|8213.9|8211.1|8212.9|8210.1|19
1642069420000|2022-01-13 10:23:40|8213.5|8210.7|8214.4|8211.6|8214.9|8212.1|8213.3|8210.5|53
1642069430000|2022-01-13 10:23:50|8214|8211.2|8213.9|8211.1|8215.4|8212.6|8213.9|8211.1|4
1642069440000|2022-01-13 10:24:00|8213.5|8210.7|8213.4|8210.6|8213.9|8211.1|8212.4|8209.6|17
1642069450000|2022-01-13 10:24:10|8213.5|8210.7|8216.9|8214.1|8217.9|8215.1|8213.5|8210.7|35
1642069460000|2022-01-13 10:24:20|8216.4|8213.6|8215.9|8213.1|8216.9|8214.1|8215.4|8212.6|3
1642069470000|2022-01-13 10:24:30|8216|8213.2|8215.9|8213.1|8216.4|8213.6|8215.5|8212.7|8
1642069480000|2022-01-13 10:24:40|8216|8213.2|8214.9|8212.1|8216.5|8213.7|8214.9|8212.1|24
1642069490000|2022-01-13 10:24:50|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|0
1642069500000|2022-01-13 10:25:00|8213.5|8210.7|8211.5|8208.7|8214.5|8211.7|8210.5|8207.7|32
1642069510000|2022-01-13 10:25:10|8211.4|8208.6|8211.4|8208.6|8212.5|8209.7|8210.9|8208.1|16
1642069520000|2022-01-13 10:25:20|8211.5|8208.7|8215.6|8212.8|8216|8213.2|8210|8207.2|230
1642069530000|2022-01-13 10:25:30|8214.6|8211.8|8215.1|8212.3|8215.5|8212.7|8214.1|8211.3|15
1642069540000|2022-01-13 10:25:40|8215.5|8212.7|8216.5|8213.7|8216.5|8213.7|8215.5|8212.7|6
1642069550000|2022-01-13 10:25:50|8216.1|8213.3|8214.5|8211.7|8216.5|8213.7|8214.5|8211.7|5
1642069560000|2022-01-13 10:26:00|8214.7|8211.9|8213|8210.2|8215|8212.2|8212.6|8209.8|19
1642069570000|2022-01-13 10:26:10|8212.5|8209.7|8213.6|8210.8|8213.6|8210.8|8212.5|8209.7|20
1642069580000|2022-01-13 10:26:20|8213.5|8210.7|8214.5|8211.7|8214.5|8211.7|8213.5|8210.7|5
1642069590000|2022-01-13 10:26:30|8214.1|8211.3|8214.1|8211.3|8214.6|8211.8|8214.1|8211.3|9
1642069600000|2022-01-13 10:26:40|8214.5|8211.7|8213.5|8210.7|8215.1|8212.3|8213.1|8210.3|21
1642069610000|2022-01-13 10:26:50|8213.8|8211|8214.1|8211.3|8214.5|8211.7|8213.1|8210.3|17
1642069620000|2022-01-13 10:27:00|8214|8211.2|8214|8211.2|8214|8211.2|8213.5|8210.7|4
1642069630000|2022-01-13 10:27:10|8213.5|8210.7|8212.5|8209.7|8213.5|8210.7|8212.5|8209.7|3
1642069640000|2022-01-13 10:27:20|8211.5|8208.7|8212.5|8209.7|8213.5|8210.7|8211.5|8208.7|14
1642069650000|2022-01-13 10:27:30|8212.6|8209.8|8213|8210.2|8213.5|8210.7|8212.5|8209.7|22
1642069660000|2022-01-13 10:27:40|8213.1|8210.3|8214.1|8211.3|8216.1|8213.3|8213.1|8210.3|32
1642069670000|2022-01-13 10:27:50|8214|8211.2|8212.5|8209.7|8214.1|8211.3|8212.5|8209.7|2
1642069680000|2022-01-13 10:28:00|8212.6|8209.8|8212.6|8209.8|8213.1|8210.3|8212.1|8209.3|7
1642069690000|2022-01-13 10:28:10|8213.1|8210.3|8213.5|8210.7|8214.1|8211.3|8213.1|8210.3|4
1642069700000|2022-01-13 10:28:20|8213.6|8210.8|8213.5|8210.7|8213.6|8210.8|8213.5|8210.7|0
1642069710000|2022-01-13 10:28:30|8213.4|8210.6|8212|8209.2|8213.4|8210.6|8211.5|8208.7|6
1642069720000|2022-01-13 10:28:40|8211.5|8208.7|8211.6|8208.8|8211.7|8208.9|8211.1|8208.3|23
1642069730000|2022-01-13 10:28:50|8211.5|8208.7|8211.1|8208.3|8212.1|8209.3|8210.6|8207.8|5
1642069740000|2022-01-13 10:29:00|8211.5|8208.7|8212.1|8209.3|8212.1|8209.3|8211.1|8208.3|6
1642069750000|2022-01-13 10:29:10|8212|8209.2|8210.5|8207.7|8212.1|8209.3|8210.5|8207.7|7
1642069760000|2022-01-13 10:29:20|8210.6|8207.8|8211.6|8208.8|8212.1|8209.3|8210.5|8207.7|5
1642069770000|2022-01-13 10:29:30|8211.5|8208.7|8212|8209.2|8212.1|8209.3|8211.5|8208.7|1
1642069780000|2022-01-13 10:29:40|8211.6|8208.8|8212.1|8209.3|8212.1|8209.3|8211.6|8208.8|0
1642069790000|2022-01-13 10:29:50|8212.5|8209.7|8212.5|8209.7|8212.6|8209.8|8211.6|8208.8|13
1642069800000|2022-01-13 10:30:00|8212.6|8209.8|8211.5|8208.7|8213.1|8210.3|8211.5|8208.7|6
1642069810000|2022-01-13 10:30:10|8211.6|8208.8|8212.1|8209.3|8212.1|8209.3|8211.6|8208.8|2
1642069820000|2022-01-13 10:30:20|8212.5|8209.7|8213|8210.2|8213|8210.2|8212.1|8209.3|6
1642069830000|2022-01-13 10:30:30|8213.1|8210.3|8215.1|8212.3|8215.1|8212.3|8213|8210.2|4
1642069840000|2022-01-13 10:30:40|8215.5|8212.7|8217.1|8214.3|8217.7|8214.9|8215.1|8212.3|41
1642069850000|2022-01-13 10:30:50|8216.7|8213.9|8217.5|8214.7|8217.6|8214.8|8216.7|8213.9|16
1642069860000|2022-01-13 10:31:00|8217.1|8214.3|8215.6|8212.8|8217.6|8214.8|8215.6|8212.8|13
1642069870000|2022-01-13 10:31:10|8215.7|8212.9|8215.6|8212.8|8216.1|8213.3|8215.2|8212.4|7
1642069880000|2022-01-13 10:31:20|8215.7|8212.9|8216.1|8213.3|8217.5|8214.7|8215.7|8212.9|21
1642069890000|2022-01-13 10:31:30|8216.5|8213.7|8216.6|8213.8|8216.7|8213.9|8216.1|8213.3|3
1642069900000|2022-01-13 10:31:40|8216.1|8213.3|8214.6|8211.8|8216.6|8213.8|8214.6|8211.8|17
1642069910000|2022-01-13 10:31:50|8214.1|8211.3|8213.1|8210.3|8214.1|8211.3|8212.5|8209.7|19
1642069920000|2022-01-13 10:32:00|8213|8210.2|8214.1|8211.3|8214.1|8211.3|8213|8210.2|23
1642069930000|2022-01-13 10:32:10|8214.5|8211.7|8215.5|8212.7|8215.5|8212.7|8214.1|8211.3|2
1642069940000|2022-01-13 10:32:20|8215.1|8212.3|8217.1|8214.3|8217.1|8214.3|8215.1|8212.3|19
1642069950000|2022-01-13 10:32:30|8217.5|8214.7|8218.7|8215.9|8219.1|8216.3|8216.6|8213.8|15
1642069960000|2022-01-13 10:32:40|8219.1|8216.3|8219.1|8216.3|8219.5|8216.7|8218.1|8215.3|12
1642069970000|2022-01-13 10:32:50|8218.7|8215.9|8217.1|8214.3|8219.1|8216.3|8216.6|8213.8|7
1642069980000|2022-01-13 10:33:00|||||||||2
1642069990000|2022-01-13 10:33:10|8217.5|8214.7|8218.1|8215.3|8218.5|8215.7|8217.1|8214.3|4
1642070000000|2022-01-13 10:33:20|8218.5|8215.7|8218.6|8215.8|8219.1|8216.3|8218.5|8215.7|8
1642070010000|2022-01-13 10:33:30|8218.7|8215.9|8218|8215.2|8218.7|8215.9|8218|8215.2|0
1642070020000|2022-01-13 10:33:40|8218.1|8215.3|8218.1|8215.3|8219.5|8216.7|8217.5|8214.7|15
1642070030000|2022-01-13 10:33:50|8218.5|8215.7|8217.1|8214.3|8218.5|8215.7|8217.1|8214.3|2
1642070040000|2022-01-13 10:34:00|8217.5|8214.7|8217.5|8214.7|8218.5|8215.7|8216.6|8213.8|9
1642070050000|2022-01-13 10:34:10|8217.7|8214.9|8217.5|8214.7|8218.1|8215.3|8217.1|8214.3|8
1642070060000|2022-01-13 10:34:20|8217.1|8214.3|8216.5|8213.7|8217.5|8214.7|8215.6|8212.8|19
1642070070000|2022-01-13 10:34:30|8216.1|8213.3|8215.1|8212.3|8216.5|8213.7|8215.1|8212.3|6
1642070080000|2022-01-13 10:34:40|8215.2|8212.4|8215.1|8212.3|8215.6|8212.8|8214.7|8211.9|1
1642070090000|2022-01-13 10:34:50|8214.7|8211.9|8214.5|8211.7|8215.1|8212.3|8213.7|8210.9|17
1642070100000|2022-01-13 10:35:00|8214.2|8211.4|8214.7|8211.9|8215.1|8212.3|8214.1|8211.3|18
1642070110000|2022-01-13 10:35:10|8215.1|8212.3|8215.1|8212.3|8215.1|8212.3|8214.6|8211.8|5
1642070120000|2022-01-13 10:35:20|8214.7|8211.9|8216.6|8213.8|8216.6|8213.8|8214.7|8211.9|8
1642070130000|2022-01-13 10:35:30|8216.7|8213.9|8217.1|8214.3|8217.1|8214.3|8216.7|8213.9|2
1642070140000|2022-01-13 10:35:40|8218|8215.2|8217.1|8214.3|8218.1|8215.3|8217.1|8214.3|1
1642070150000|2022-01-13 10:35:50|8216.5|8213.7|8216.7|8213.9|8216.7|8213.9|8216.5|8213.7|8
1642070160000|2022-01-13 10:36:00|8216.6|8213.8|8215.1|8212.3|8216.6|8213.8|8215.1|8212.3|3
1642070170000|2022-01-13 10:36:10|8215.5|8212.7|8216.1|8213.3|8216.1|8213.3|8215.5|8212.7|7
1642070180000|2022-01-13 10:36:20|8216.5|8213.7|8216.1|8213.3|8216.6|8213.8|8215.6|8212.8|10
1642070190000|2022-01-13 10:36:30|8216.5|8213.7|8216|8213.2|8217.5|8214.7|8216|8213.2|6
1642070200000|2022-01-13 10:36:40|8216.1|8213.3|8216.1|8213.3|8216.5|8213.7|8216.1|8213.3|1
1642070210000|2022-01-13 10:36:50|8216.5|8213.7|8216.1|8213.3|8216.5|8213.7|8215.7|8212.9|0
1642070220000|2022-01-13 10:37:00|8215.5|8212.7|8216.1|8213.3|8216.1|8213.3|8214.5|8211.7|11
1642070230000|2022-01-13 10:37:10|8215.9|8213.1|8216.6|8213.8|8216.7|8213.9|8215.1|8212.3|62
1642070240000|2022-01-13 10:37:20|8216.5|8213.7|8216.1|8213.3|8216.5|8213.7|8216.1|8213.3|0
1642070250000|2022-01-13 10:37:30|8216.5|8213.7|8216.5|8213.7|8216.5|8213.7|8216.5|8213.7|3
1642070260000|2022-01-13 10:37:40|8216.7|8213.9|8217.1|8214.3|8217.6|8214.8|8216.6|8213.8|23
1642070270000|2022-01-13 10:37:50|8217.5|8214.7|8218.5|8215.7|8219|8216.2|8217.5|8214.7|8
1642070280000|2022-01-13 10:38:00|8218.6|8215.8|8218.6|8215.8|8219.5|8216.7|8218.5|8215.7|9
1642070290000|2022-01-13 10:38:10|8218.5|8215.7|8217.5|8214.7|8218.5|8215.7|8217.5|8214.7|2
1642070300000|2022-01-13 10:38:20|8217.7|8214.9|8216.1|8213.3|8217.7|8214.9|8215.1|8212.3|25
1642070310000|2022-01-13 10:38:30|8215.7|8212.9|8217.1|8214.3|8217.5|8214.7|8215.6|8212.8|12
1642070320000|2022-01-13 10:38:40|8217.5|8214.7|8218.1|8215.3|8219.1|8216.3|8217.1|8214.3|10
1642070330000|2022-01-13 10:38:50|8218|8215.2|8217.5|8214.7|8218|8215.2|8217.1|8214.3|3
1642070340000|2022-01-13 10:39:00|8217.6|8214.8|8220.5|8217.7|8220.6|8217.8|8217.6|8214.8|31
1642070350000|2022-01-13 10:39:10|8220.7|8217.9|8220.5|8217.7|8220.9|8218.1|8220.1|8217.3|10
1642070360000|2022-01-13 10:39:20|8220.6|8217.8|8219.1|8216.3|8220.7|8217.9|8219.1|8216.3|109
1642070370000|2022-01-13 10:39:30|8219.5|8216.7|8219.5|8216.7|8219.5|8216.7|8219.1|8216.3|15
1642070380000|2022-01-13 10:39:40|8219.6|8216.8|8220.5|8217.7|8220.5|8217.7|8219.1|8216.3|3
1642070390000|2022-01-13 10:39:50|8220.1|8217.3|8220.1|8217.3|8220.1|8217.3|8219.1|8216.3|1
1642070400000|2022-01-13 10:40:00|8219.7|8216.9|8219.5|8216.7|8219.7|8216.9|8219.1|8216.3|8
1642070410000|2022-01-13 10:40:10|8219.1|8216.3|8218.6|8215.8|8219.5|8216.7|8218.5|8215.7|4
1642070420000|2022-01-13 10:40:20|8218.7|8215.9|8219.5|8216.7|8219.5|8216.7|8218.7|8215.9|2
1642070430000|2022-01-13 10:40:30|8219.6|8216.8|8219.5|8216.7|8219.6|8216.8|8218.6|8215.8|6
1642070440000|2022-01-13 10:40:40|8219.7|8216.9|8218.1|8215.3|8220.1|8217.3|8218.1|8215.3|6
1642070450000|2022-01-13 10:40:50|8218.5|8215.7|8219.5|8216.7|8219.5|8216.7|8218.5|8215.7|3
1642070460000|2022-01-13 10:41:00|8219.6|8216.8|8219.5|8216.7|8220|8217.2|8219.1|8216.3|1
1642070470000|2022-01-13 10:41:10|8219.6|8216.8|8219.5|8216.7|8219.6|8216.8|8219.5|8216.7|2
1642070480000|2022-01-13 10:41:20|8219.1|8216.3|8219.5|8216.7|8219.5|8216.7|8219.1|8216.3|1
1642070490000|2022-01-13 10:41:30|8219.6|8216.8|8220.1|8217.3|8220.5|8217.7|8218.7|8215.9|11
1642070500000|2022-01-13 10:41:40|8219.7|8216.9|8220.5|8217.7|8220.6|8217.8|8219.7|8216.9|11
1642070510000|2022-01-13 10:41:50|8220.6|8217.8|8220.1|8217.3|8220.7|8217.9|8220.1|8217.3|3
1642070520000|2022-01-13 10:42:00|8219.7|8216.9|8220.1|8217.3|8220.7|8217.9|8219.7|8216.9|5
1642070530000|2022-01-13 10:42:10|8219.5|8216.7|8218.7|8215.9|8219.6|8216.8|8218.6|8215.8|14
1642070540000|2022-01-13 10:42:20|8218.6|8215.8|8218.6|8215.8|8218.7|8215.9|8218.1|8215.3|6
1642070550000|2022-01-13 10:42:30|8218.7|8215.9|8218.6|8215.8|8219.1|8216.3|8218.6|8215.8|2
1642070560000|2022-01-13 10:42:40|8218.7|8215.9|8219.1|8216.3|8219.5|8216.7|8218.7|8215.9|1
1642070570000|2022-01-13 10:42:50|8218.7|8215.9|8218.6|8215.8|8218.7|8215.9|8218.5|8215.7|5
1642070580000|2022-01-13 10:43:00|8218.2|8215.4|8216.6|8213.8|8218.5|8215.7|8216.6|8213.8|10
1642070590000|2022-01-13 10:43:10|8216.7|8213.9|8216.2|8213.4|8217.5|8214.7|8216.2|8213.4|4
1642070600000|2022-01-13 10:43:20|8216.1|8213.3|8216.7|8213.9|8216.7|8213.9|8216.1|8213.3|1
1642070610000|2022-01-13 10:43:30|8216.2|8213.4|8216.1|8213.3|8216.7|8213.9|8215.7|8212.9|4
1642070620000|2022-01-13 10:43:40|8215.7|8212.9|8216.1|8213.3|8216.1|8213.3|8215.7|8212.9|0
1642070630000|2022-01-13 10:43:50|8216.5|8213.7|8216.1|8213.3|8217.2|8214.4|8215.7|8212.9|6
1642070640000|2022-01-13 10:44:00|8216.2|8213.4|8215.1|8212.3|8217.1|8214.3|8215.1|8212.3|12
1642070650000|2022-01-13 10:44:10|8214.7|8211.9|8215.1|8212.3|8215.1|8212.3|8214.3|8211.5|7
1642070670000|2022-01-13 10:44:30|8214.7|8211.9|8215.6|8212.8|8215.7|8212.9|8214.7|8211.9|7
1642070680000|2022-01-13 10:44:40|8215.5|8212.7|8215.7|8212.9|8215.7|8212.9|8215.1|8212.3|0
1642070690000|2022-01-13 10:44:50|||||||||1
1642070700000|2022-01-13 10:45:00|8215.5|8212.7|8215.6|8212.8|8215.7|8212.9|8214.7|8211.9|12
1642070710000|2022-01-13 10:45:10|8215.7|8212.9|8215.1|8212.3|8215.7|8212.9|8214.7|8211.9|1
1642070720000|2022-01-13 10:45:20|8214.7|8211.9|8215.1|8212.3|8215.1|8212.3|8214.6|8211.8|4
1642070730000|2022-01-13 10:45:30|8214.9|8212.1|8215.6|8212.8|8215.7|8212.9|8214.7|8211.9|11
1642070740000|2022-01-13 10:45:40|8215.5|8212.7|8215.1|8212.3|8215.6|8212.8|8215.1|8212.3|0
1642070750000|2022-01-13 10:45:50|8213.7|8210.9|8214.1|8211.3|8214.1|8211.3|8213.1|8210.3|27
1642070760000|2022-01-13 10:46:00|8214|8211.2|8214.1|8211.3|8214.5|8211.7|8214|8211.2|2
1642070770000|2022-01-13 10:46:10|8214.5|8211.7|8215.6|8212.8|8215.6|8212.8|8214.5|8211.7|3
1642070780000|2022-01-13 10:46:20|8215.5|8212.7|8215.5|8212.7|8215.7|8212.9|8215.1|8212.3|3
1642070790000|2022-01-13 10:46:30|8215.1|8212.3|8215.5|8212.7|8215.5|8212.7|8215.1|8212.3|1
1642070800000|2022-01-13 10:46:40|8215.1|8212.3|8215.1|8212.3|8215.5|8212.7|8215.1|8212.3|0
1642070810000|2022-01-13 10:46:50|8215.5|8212.7|8214.1|8211.3|8215.5|8212.7|8213.6|8210.8|11
1642070820000|2022-01-13 10:47:00|8213.6|8210.8|8214.1|8211.3|8214.1|8211.3|8213.1|8210.3|8
1642070830000|2022-01-13 10:47:10|8213.6|8210.8|8214.1|8211.3|8214.5|8211.7|8213.6|8210.8|4
1642070840000|2022-01-13 10:47:20|8214.5|8211.7|8215.1|8212.3|8215.5|8212.7|8214.5|8211.7|3
1642070850000|2022-01-13 10:47:30|8215.5|8212.7|8216.5|8213.7|8216.5|8213.7|8215.5|8212.7|16
1642070860000|2022-01-13 10:47:40|8216.1|8213.3|8215.1|8212.3|8216.5|8213.7|8215.1|8212.3|18
1642070870000|2022-01-13 10:47:50|8214.7|8211.9|8214.6|8211.8|8214.7|8211.9|8214.6|8211.8|1
1642070880000|2022-01-13 10:48:00|8214.7|8211.9|8214.6|8211.8|8215.6|8212.8|8214.6|8211.8|3
1642070890000|2022-01-13 10:48:10|8215.1|8212.3|8215.1|8212.3|8215.1|8212.3|8214.7|8211.9|0
1642070900000|2022-01-13 10:48:20|8214.7|8211.9|8215.1|8212.3|8215.1|8212.3|8214.7|8211.9|1
1642070910000|2022-01-13 10:48:30|8215.2|8212.4|8215.1|8212.3|8215.7|8212.9|8215.1|8212.3|10
1642070920000|2022-01-13 10:48:40|8214.7|8211.9|8215.1|8212.3|8215.1|8212.3|8214.7|8211.9|0
1642070930000|2022-01-13 10:48:50|8214.6|8211.8|8211.1|8208.3|8214.6|8211.8|8210.1|8207.3|59
1642070940000|2022-01-13 10:49:00|8211.5|8208.7|8211.1|8208.3|8211.6|8208.8|8211.1|8208.3|2
1642070950000|2022-01-13 10:49:10|8211.5|8208.7|8210.5|8207.7|8211.5|8208.7|8210.1|8207.3|24
1642070960000|2022-01-13 10:49:20|8210.1|8207.3|8210.1|8207.3|8210.5|8207.7|8209.5|8206.7|36
1642070970000|2022-01-13 10:49:30|8210|8207.2|8212|8209.2|8212.1|8209.3|8210|8207.2|20
1642070980000|2022-01-13 10:49:40|8211.5|8208.7|8210.1|8207.3|8212|8209.2|8209.5|8206.7|24
1642070990000|2022-01-13 10:49:50|8209.5|8206.7|8206.9|8204.1|8209.5|8206.7|8206.3|8203.5|112
1642071000000|2022-01-13 10:50:00|8206.4|8203.6|8206.9|8204.1|8206.9|8204.1|8205.9|8203.1|22
1642071010000|2022-01-13 10:50:10|8206.5|8203.7|8207.5|8204.7|8207.9|8205.1|8205.9|8203.1|18
1642071020000|2022-01-13 10:50:20|8207.4|8204.6|8208.5|8205.7|8209.9|8207.1|8207.4|8204.6|27
1642071030000|2022-01-13 10:50:30|8208.9|8206.1|8209.9|8207.1|8210.4|8207.6|8208.9|8206.1|28
1642071040000|2022-01-13 10:50:40|8209.5|8206.7|8209.9|8207.1|8209.9|8207.1|8209.5|8206.7|1
1642071050000|2022-01-13 10:50:50|8210|8207.2|8210.5|8207.7|8210.9|8208.1|8209.9|8207.1|10
1642071060000|2022-01-13 10:51:00|8211.5|8208.7|8211.1|8208.3|8211.5|8208.7|8210.1|8207.3|41
1642071080000|2022-01-13 10:51:20|8211.5|8208.7|8211.1|8208.3|8211.5|8208.7|8211.1|8208.3|3
1642071090000|2022-01-13 10:51:30|8211|8208.2|8210.1|8207.3|8211.1|8208.3|8210.1|8207.3|2
1642071100000|2022-01-13 10:51:40|8210.5|8207.7|8211.1|8208.3|8211.1|8208.3|8210.5|8207.7|1
1642071110000|2022-01-13 10:51:50|8210.5|8207.7|8208.1|8205.3|8210.5|8207.7|8208.1|8205.3|13
1642071120000|2022-01-13 10:52:00|8208.5|8205.7|8209.5|8206.7|8210.1|8207.3|8208.5|8205.7|5
1642071130000|2022-01-13 10:52:10|8210.5|8207.7|8210.1|8207.3|8210.5|8207.7|8210.1|8207.3|8
1642071140000|2022-01-13 10:52:20|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|1
1642071150000|2022-01-13 10:52:30|8210.1|8207.3|8209.5|8206.7|8210.5|8207.7|8209.5|8206.7|5
1642071160000|2022-01-13 10:52:40|8210.1|8207.3|8209.5|8206.7|8210.1|8207.3|8209.5|8206.7|3
1642071170000|2022-01-13 10:52:50|8210.4|8207.6|8209.5|8206.7|8210.5|8207.7|8209.5|8206.7|7
1642071180000|2022-01-13 10:53:00|8209.6|8206.8|8209.5|8206.7|8210.5|8207.7|8209.5|8206.7|13
1642071190000|2022-01-13 10:53:10|8208.5|8205.7|8208.1|8205.3|8208.5|8205.7|8208|8205.2|20
1642071200000|2022-01-13 10:53:20|8208|8205.2|8207.5|8204.7|8208.5|8205.7|8207.1|8204.3|9
1642071210000|2022-01-13 10:53:30|||||||||3
1642071220000|2022-01-13 10:53:40|8207.7|8204.9|8208.5|8205.7|8208.5|8205.7|8207.7|8204.9|4
1642071230000|2022-01-13 10:53:50|8208.1|8205.3|8208.5|8205.7|8208.5|8205.7|8208|8205.2|1
1642071240000|2022-01-13 10:54:00|8208.1|8205.3|8208.5|8205.7|8208.5|8205.7|8208.1|8205.3|11
1642071250000|2022-01-13 10:54:10|8208.6|8205.8|8209.5|8206.7|8210.1|8207.3|8208.6|8205.8|4
1642071260000|2022-01-13 10:54:20|8209|8206.2|8208.5|8205.7|8209|8206.2|8207.5|8204.7|14
1642071270000|2022-01-13 10:54:30|8209|8206.2|8208.5|8205.7|8209.5|8206.7|8208.5|8205.7|5
1642071280000|2022-01-13 10:54:40|8209|8206.2|8208.5|8205.7|8209|8206.2|8208.5|8205.7|4
1642071290000|2022-01-13 10:54:50|8208|8205.2|8207|8204.2|8208.5|8205.7|8207|8204.2|9
1642071300000|2022-01-13 10:55:00|8207.1|8204.3|8207.5|8204.7|8208.1|8205.3|8207|8204.2|11
1642071310000|2022-01-13 10:55:10|||||||||5
1642071330000|2022-01-13 10:55:30|8206.6|8203.8|8207.1|8204.3|8207.1|8204.3|8206.6|8203.8|4
1642071340000|2022-01-13 10:55:40|8207.5|8204.7|8209|8206.2|8209.5|8206.7|8207.1|8204.3|21
1642071350000|2022-01-13 10:55:50|8209.1|8206.3|8209|8206.2|8210.5|8207.7|8209|8206.2|10
1642071360000|2022-01-13 10:56:00|8209.5|8206.7|8210.5|8207.7|8211.5|8208.7|8209.5|8206.7|9
1642071370000|2022-01-13 10:56:10|8210.6|8207.8|8210.5|8207.7|8211.5|8208.7|8210.5|8207.7|8
1642071380000|2022-01-13 10:56:20|8210.1|8207.3|8210.5|8207.7|8210.5|8207.7|8210.1|8207.3|0
1642071390000|2022-01-13 10:56:30|8211.5|8208.7|8211.5|8208.7|8212.5|8209.7|8211.5|8208.7|12
1642071400000|2022-01-13 10:56:40|8212.3|8209.5|8210.5|8207.7|8212.3|8209.5|8210.4|8207.6|4
1642071410000|2022-01-13 10:56:50|||||||||3
1642071420000|2022-01-13 10:57:00|8209.9|8207.1|8210|8207.2|8210|8207.2|8209.9|8207.1|4
1642071430000|2022-01-13 10:57:10|8209.9|8207.1|8210|8207.2|8210.5|8207.7|8209.9|8207.1|4
1642071440000|2022-01-13 10:57:20|8209.9|8207.1|8210.5|8207.7|8210.5|8207.7|8209.9|8207.1|1
1642071450000|2022-01-13 10:57:30|||||||||1
1642071460000|2022-01-13 10:57:40|8211.1|8208.3|8212.9|8210.1|8212.9|8210.1|8211.1|8208.3|16
1642071470000|2022-01-13 10:57:50|8212.5|8209.7|8213.5|8210.7|8214.5|8211.7|8212.5|8209.7|35
1642071480000|2022-01-13 10:58:00|8213.9|8211.1|8212.5|8209.7|8213.9|8211.1|8212.4|8209.6|21
1642071490000|2022-01-13 10:58:10|8212.4|8209.6|8210.5|8207.7|8212.5|8209.7|8210.5|8207.7|18
1642071500000|2022-01-13 10:58:20|8210.4|8207.6|8210|8207.2|8210.4|8207.6|8210|8207.2|7
1642071510000|2022-01-13 10:58:30|8210.1|8207.3|8210.5|8207.7|8210.5|8207.7|8210|8207.2|11
1642071520000|2022-01-13 10:58:40|8210.4|8207.6|8209.5|8206.7|8210.4|8207.6|8209.5|8206.7|1
1642071530000|2022-01-13 10:58:50|8210.5|8207.7|8211.5|8208.7|8211.5|8208.7|8209.5|8206.7|49
1642071540000|2022-01-13 10:59:00|8211.9|8209.1|8213.5|8210.7|8213.5|8210.7|8211.9|8209.1|6
1642071550000|2022-01-13 10:59:10|8213.1|8210.3|8213.1|8210.3|8213.5|8210.7|8213.1|8210.3|4
1642071560000|2022-01-13 10:59:20|8213.5|8210.7|8212.5|8209.7|8213.5|8210.7|8212.5|8209.7|4
1642071570000|2022-01-13 10:59:30|8212.4|8209.6|8212.5|8209.7|8212.5|8209.7|8212.1|8209.3|2
1642071580000|2022-01-13 10:59:40|8211.1|8208.3|8211.5|8208.7|8211.5|8208.7|8210.5|8207.7|10
1642071590000|2022-01-13 10:59:50|8211.9|8209.1|8211.9|8209.1|8212.1|8209.3|8211.9|8209.1|2
1642071600000|2022-01-13 11:00:00|8211.5|8208.7|8213|8210.2|8213|8210.2|8211.5|8208.7|17
1642071610000|2022-01-13 11:00:10|8213.1|8210.3|8213|8210.2|8213.1|8210.3|8212.5|8209.7|3
1642071620000|2022-01-13 11:00:20|8213.4|8210.6|8211.5|8208.7|8213.7|8210.9|8211.5|8208.7|21
1642071630000|2022-01-13 11:00:30|8212.5|8209.7|8213.5|8210.7|8213.5|8210.7|8212.1|8209.3|15
1642071640000|2022-01-13 11:00:40|8214|8211.2|8213.5|8210.7|8214|8211.2|8213.5|8210.7|4
1642071650000|2022-01-13 11:00:50|8214|8211.2|8213.5|8210.7|8214.5|8211.7|8213.5|8210.7|3
1642071660000|2022-01-13 11:01:00|8212.5|8209.7|8212.5|8209.7|8212.5|8209.7|8212.5|8209.7|4
1642071670000|2022-01-13 11:01:10|8212.6|8209.8|8211.5|8208.7|8212.6|8209.8|8211.5|8208.7|7
1642071680000|2022-01-13 11:01:20|8211.4|8208.6|8210.5|8207.7|8211.4|8208.6|8210.5|8207.7|18
1642071690000|2022-01-13 11:01:30|8210.7|8207.9|8212|8209.2|8212|8209.2|8210.7|8207.9|5
1642071700000|2022-01-13 11:01:40|8211.9|8209.1|8210.5|8207.7|8211.9|8209.1|8210.5|8207.7|2
1642071710000|2022-01-13 11:01:50|8210.6|8207.8|8211|8208.2|8211|8208.2|8210.5|8207.7|2
1642071720000|2022-01-13 11:02:00|8211.1|8208.3|8211|8208.2|8211.4|8208.6|8211|8208.2|0
1642071730000|2022-01-13 11:02:10|8211.1|8208.3|8210.5|8207.7|8211.5|8208.7|8210.5|8207.7|2
1642071740000|2022-01-13 11:02:20|8211|8208.2|8211|8208.2|8211|8208.2|8210.5|8207.7|1
1642071750000|2022-01-13 11:02:30|8210.9|8208.1|8211|8208.2|8211.1|8208.3|8210.5|8207.7|2
1642071760000|2022-01-13 11:02:40|8210.9|8208.1|8209.5|8206.7|8210.9|8208.1|8209.5|8206.7|8
1642071770000|2022-01-13 11:02:50|8209.9|8207.1|8210.5|8207.7|8210.5|8207.7|8209.5|8206.7|2
1642071780000|2022-01-13 11:03:00|8210.4|8207.6|8209.5|8206.7|8210.4|8207.6|8209.5|8206.7|5
1642071790000|2022-01-13 11:03:10|8209.6|8206.8|8210.5|8207.7|8210.9|8208.1|8209.6|8206.8|1
1642071800000|2022-01-13 11:03:20|8210.3|8207.5|8210|8207.2|8210.5|8207.7|8208.6|8205.8|14
1642071810000|2022-01-13 11:03:30|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|0
1642071830000|2022-01-13 11:03:50|||||||||3
1642071840000|2022-01-13 11:04:00|8210.6|8207.8|8211|8208.2|8211.1|8208.3|8210.6|8207.8|4
1642071850000|2022-01-13 11:04:10|8210.9|8208.1|8213|8210.2|8213.4|8210.6|8210.9|8208.1|14
1642071860000|2022-01-13 11:04:20|8212|8209.2|8210.1|8207.3|8212|8209.2|8210.1|8207.3|17
1642071870000|2022-01-13 11:04:30|8210.5|8207.7|8210.1|8207.3|8210.6|8207.8|8210.1|8207.3|2
1642071880000|2022-01-13 11:04:40|8210|8207.2|8210|8207.2|8210|8207.2|8209.5|8206.7|2
1642071890000|2022-01-13 11:04:50|8209.9|8207.1|8209.5|8206.7|8210|8207.2|8209.5|8206.7|1
1642071900000|2022-01-13 11:05:00|8209.9|8207.1|8210|8207.2|8210|8207.2|8209.5|8206.7|16
1642071910000|2022-01-13 11:05:10|8210.1|8207.3|8208.9|8206.1|8210.1|8207.3|8208.5|8205.7|14
1642071920000|2022-01-13 11:05:20|8209|8206.2|8209|8206.2|8209|8206.2|8208.9|8206.1|2
1642071930000|2022-01-13 11:05:30|8209.1|8206.3|8209.5|8206.7|8209.5|8206.7|8209.1|8206.3|6
1642071940000|2022-01-13 11:05:40|8209.4|8206.6|8208.9|8206.1|8209.4|8206.6|8208.6|8205.8|12
1642071950000|2022-01-13 11:05:50|8209|8206.2|8209|8206.2|8209|8206.2|8208.9|8206.1|0
1642071960000|2022-01-13 11:06:00|8208.5|8205.7|8206.5|8203.7|8208.9|8206.1|8206.5|8203.7|7
1642071970000|2022-01-13 11:06:10|8206.1|8203.3|8206.5|8203.7|8206.5|8203.7|8206.1|8203.3|20
1642071980000|2022-01-13 11:06:20|8206.1|8203.3|8205.5|8202.7|8206.1|8203.3|8205.5|8202.7|0
1642071990000|2022-01-13 11:06:30|8206|8203.2|8206.5|8203.7|8206.5|8203.7|8205.9|8203.1|5
1642072000000|2022-01-13 11:06:40|8207.1|8204.3|8208|8205.2|8208|8205.2|8206.9|8204.1|8
1642072010000|2022-01-13 11:06:50|8207.9|8205.1|8207.5|8204.7|8208|8205.2|8207.1|8204.3|2
1642072020000|2022-01-13 11:07:00|8207.1|8204.3|8207|8204.2|8207.5|8204.7|8206.5|8203.7|2
1642072030000|2022-01-13 11:07:10|8207.1|8204.3|8207.1|8204.3|8207.1|8204.3|8207.1|8204.3|0
1642072040000|2022-01-13 11:07:20|8207|8204.2|8207.5|8204.7|8207.9|8205.1|8207|8204.2|2
1642072060000|2022-01-13 11:07:40|8207.4|8204.6|8207.5|8204.7|8207.5|8204.7|8206.9|8204.1|9
1642072070000|2022-01-13 11:07:50|8207|8204.2|8207.5|8204.7|8207.5|8204.7|8206.9|8204.1|1
1642072080000|2022-01-13 11:08:00|8208.3|8205.5|8205.9|8203.1|8208.5|8205.7|8205.5|8202.7|21
1642072090000|2022-01-13 11:08:10|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|10
1642072100000|2022-01-13 11:08:20|8206.5|8203.7|8206.3|8203.5|8206.5|8203.7|8206.3|8203.5|9
1642072110000|2022-01-13 11:08:30|8206.4|8203.6|8206.4|8203.6|8206.9|8204.1|8206.4|8203.6|0
1642072120000|2022-01-13 11:08:40|8206.3|8203.5|8206.3|8203.5|8206.4|8203.6|8205.9|8203.1|1
1642072130000|2022-01-13 11:08:50|8206.4|8203.6|8208.3|8205.5|8208.4|8205.6|8206.4|8203.6|13
1642072140000|2022-01-13 11:09:00|8208.4|8205.6|8209|8206.2|8209.5|8206.7|8208.3|8205.5|180
1642072150000|2022-01-13 11:09:10|8209.1|8206.3|8208.5|8205.7|8209.5|8206.7|8208.5|8205.7|6
1642072160000|2022-01-13 11:09:20|8209|8206.2|8208.5|8205.7|8209|8206.2|8208.5|8205.7|4
1642072170000|2022-01-13 11:09:30|8209|8206.2|8209|8206.2|8209|8206.2|8209|8206.2|0
1642072180000|2022-01-13 11:09:40|8209.1|8206.3|8209.1|8206.3|8209.1|8206.3|8209|8206.2|6
1642072190000|2022-01-13 11:09:50|8208.9|8206.1|8208.1|8205.3|8208.9|8206.1|8208|8205.2|10
1642072200000|2022-01-13 11:10:00|8208.5|8205.7|8209.5|8206.7|8209.5|8206.7|8208.5|8205.7|9
1642072220000|2022-01-13 11:10:20|8210.1|8207.3|8210.5|8207.7|8210.5|8207.7|8210.1|8207.3|5
1642072230000|2022-01-13 11:10:30|8210.6|8207.8|8211|8208.2|8211.1|8208.3|8210.5|8207.7|10
1642072240000|2022-01-13 11:10:40|8211.1|8208.3|8212.5|8209.7|8212.6|8209.8|8211|8208.2|33
1642072250000|2022-01-13 11:10:50|8212.4|8209.6|8211.5|8208.7|8212.4|8209.6|8211.5|8208.7|9
1642072260000|2022-01-13 11:11:00|8212.5|8209.7|8210.1|8207.3|8212.5|8209.7|8210.1|8207.3|14
1642072280000|2022-01-13 11:11:20|8210.5|8207.7|8210.1|8207.3|8210.5|8207.7|8210.1|8207.3|0
1642072290000|2022-01-13 11:11:30|8210.5|8207.7|8210.5|8207.7|8210.6|8207.8|8210.1|8207.3|3
1642072300000|2022-01-13 11:11:40|8210.6|8207.8|8211.1|8208.3|8211.6|8208.8|8210.5|8207.7|8
1642072310000|2022-01-13 11:11:50|8210.6|8207.8|8209.5|8206.7|8210.6|8207.8|8209.1|8206.3|10
1642072320000|2022-01-13 11:12:00|8209.6|8206.8|8210.1|8207.3|8210.6|8207.8|8209.5|8206.7|2
1642072330000|2022-01-13 11:12:10|8209.6|8206.8|8209.5|8206.7|8210.1|8207.3|8208.6|8205.8|2
1642072340000|2022-01-13 11:12:20|8208.5|8205.7|8208.1|8205.3|8208.5|8205.7|8208.1|8205.3|11
1642072350000|2022-01-13 11:12:30|8208.5|8205.7|8209.5|8206.7|8209.5|8206.7|8208.5|8205.7|13
1642072360000|2022-01-13 11:12:40|8209.1|8206.3|8209.1|8206.3|8209.5|8206.7|8209.1|8206.3|0
1642072370000|2022-01-13 11:12:50|8209.5|8206.7|8209.5|8206.7|8209.5|8206.7|8209.1|8206.3|4
1642072380000|2022-01-13 11:13:00|8209.4|8206.6|8208|8205.2|8209.4|8206.6|8207.5|8204.7|25
1642072390000|2022-01-13 11:13:10|8208.1|8205.3|8208.1|8205.3|8208.5|8205.7|8208|8205.2|4
1642072400000|2022-01-13 11:13:20|8208.5|8205.7|8211.5|8208.7|8212|8209.2|8208|8205.2|46
1642072410000|2022-01-13 11:13:30|8210.9|8208.1|8208|8205.2|8210.9|8208.1|8207.5|8204.7|65
1642072420000|2022-01-13 11:13:40|8207.5|8204.7|8207.5|8204.7|8207.6|8204.8|8207.5|8204.7|4
1642072430000|2022-01-13 11:13:50|8207.6|8204.8|8206.5|8203.7|8208|8205.2|8206.5|8203.7|13
1642072440000|2022-01-13 11:14:00|||||||||1
1642072450000|2022-01-13 11:14:10|8206.3|8203.5|8207|8204.2|8207.5|8204.7|8205.5|8202.7|17
1642072460000|2022-01-13 11:14:20|8207.4|8204.6|8207.5|8204.7|8207.5|8204.7|8206.9|8204.1|0
1642072470000|2022-01-13 11:14:30|8207.4|8204.6|8207.5|8204.7|8207.5|8204.7|8207|8204.2|0
1642072480000|2022-01-13 11:14:40|8207|8204.2|8207|8204.2|8207|8204.2|8206.9|8204.1|1
1642072490000|2022-01-13 11:14:50|8207.4|8204.6|8207.5|8204.7|8207.5|8204.7|8207.4|8204.6|0
1642072500000|2022-01-13 11:15:00|8207.3|8204.5|8204.5|8201.7|8207.3|8204.5|8203.4|8200.6|84
1642072510000|2022-01-13 11:15:10|8204.9|8202.1|8205.5|8202.7|8205.9|8203.1|8204.9|8202.1|12
1642072520000|2022-01-13 11:15:20|8206.4|8203.6|8206.5|8203.7|8206.9|8204.1|8206.4|8203.6|4
1642072530000|2022-01-13 11:15:30|8207|8204.2|8207.9|8205.1|8208|8205.2|8207|8204.2|7
1642072540000|2022-01-13 11:15:40|8207.5|8204.7|8209.9|8207.1|8209.9|8207.1|8207.5|8204.7|2
1642072550000|2022-01-13 11:15:50|8209.5|8206.7|8209|8206.2|8209.9|8207.1|8209|8206.2|3
1642072560000|2022-01-13 11:16:00|8208.5|8205.7|8210.5|8207.7|8210.5|8207.7|8208.5|8205.7|5
1642072570000|2022-01-13 11:16:10|8210.9|8208.1|8212.5|8209.7|8212.5|8209.7|8210.5|8207.7|24
1642072580000|2022-01-13 11:16:20|8212|8209.2|8211.5|8208.7|8212.5|8209.7|8211.5|8208.7|12
1642072590000|2022-01-13 11:16:30|8211.9|8209.1|8211.5|8208.7|8212.5|8209.7|8211.5|8208.7|17
1642072600000|2022-01-13 11:16:40|8211.9|8209.1|8212|8209.2|8212.5|8209.7|8211.9|8209.1|5
1642072610000|2022-01-13 11:16:50|8211.9|8209.1|8211.9|8209.1|8212.5|8209.7|8211.5|8208.7|1
1642072620000|2022-01-13 11:17:00|8211.5|8208.7|8211.5|8208.7|8212|8209.2|8211.5|8208.7|0
1642072630000|2022-01-13 11:17:10|8211.4|8208.6|8210.5|8207.7|8211.4|8208.6|8210.4|8207.6|2
1642072640000|2022-01-13 11:17:20|8210.9|8208.1|8211|8208.2|8211|8208.2|8210.5|8207.7|1
1642072650000|2022-01-13 11:17:30|8210.9|8208.1|8211.5|8208.7|8211.9|8209.1|8210.9|8208.1|5
1642072660000|2022-01-13 11:17:40|8212|8209.2|8211.9|8209.1|8212.5|8209.7|8211.5|8208.7|5
1642072670000|2022-01-13 11:17:50|8211.5|8208.7|8211.5|8208.7|8211.9|8209.1|8211.5|8208.7|0
1642072680000|2022-01-13 11:18:00|8211|8208.2|8211.5|8208.7|8211.5|8208.7|8211|8208.2|2
1642072690000|2022-01-13 11:18:10|8211|8208.2|8212.5|8209.7|8213|8210.2|8211|8208.2|6
1642072700000|2022-01-13 11:18:20|8212|8209.2|8212.5|8209.7|8212.5|8209.7|8212|8209.2|2
1642072710000|2022-01-13 11:18:30|8212|8209.2|8212.5|8209.7|8212.5|8209.7|8212|8209.2|0
1642072720000|2022-01-13 11:18:40|8212.6|8209.8|8213.5|8210.7|8213.5|8210.7|8212.6|8209.8|4
1642072730000|2022-01-13 11:18:50|8214.5|8211.7|8213.5|8210.7|8214.5|8211.7|8213.5|8210.7|11
1642072740000|2022-01-13 11:19:00|8214|8211.2|8211.5|8208.7|8214.5|8211.7|8211|8208.2|29
1642072750000|2022-01-13 11:19:10|8211.9|8209.1|8211.5|8208.7|8212|8209.2|8211.5|8208.7|5
1642072760000|2022-01-13 11:19:20|8211.9|8209.1|8212.4|8209.6|8212.5|8209.7|8211.5|8208.7|5
1642072770000|2022-01-13 11:19:30|8212.5|8209.7|8212.5|8209.7|8212.5|8209.7|8212.5|8209.7|0
1642072780000|2022-01-13 11:19:40|8212.3|8209.5|8211.5|8208.7|8212.3|8209.5|8211.5|8208.7|4
1642072790000|2022-01-13 11:19:50|8211.9|8209.1|8211.5|8208.7|8212|8209.2|8211.5|8208.7|5
1642072800000|2022-01-13 11:20:00|8211.9|8209.1|8213.5|8210.7|8213.5|8210.7|8211.9|8209.1|10
1642072810000|2022-01-13 11:20:10|8212.9|8210.1|8212.9|8210.1|8213|8210.2|8212|8209.2|11
1642072820000|2022-01-13 11:20:20|8212.5|8209.7|8211.9|8209.1|8212.9|8210.1|8211.5|8208.7|2
1642072830000|2022-01-13 11:20:30|8212|8209.2|8208|8205.2|8212|8209.2|8207.5|8204.7|31
1642072840000|2022-01-13 11:20:40|8207.5|8204.7|8208|8205.2|8208|8205.2|8207.5|8204.7|18
1642072850000|2022-01-13 11:20:50|8207.5|8204.7|8207.5|8204.7|8207.5|8204.7|8207.5|8204.7|5
1642072860000|2022-01-13 11:21:00|8207.4|8204.6|8206.5|8203.7|8207.5|8204.7|8206|8203.2|6
1642072870000|2022-01-13 11:21:10|8207|8204.2|8206.5|8203.7|8207|8204.2|8206.5|8203.7|8
1642072880000|2022-01-13 11:21:20|8206.6|8203.8|8208|8205.2|8208|8205.2|8206.6|8203.8|6
1642072890000|2022-01-13 11:21:30|8207.9|8205.1|8207.5|8204.7|8208|8205.2|8207.5|8204.7|2
1642072900000|2022-01-13 11:21:40|8208|8205.2|8207.5|8204.7|8208|8205.2|8207.5|8204.7|3
1642072910000|2022-01-13 11:21:50|8208|8205.2|8207.5|8204.7|8208|8205.2|8207.5|8204.7|5
1642072920000|2022-01-13 11:22:00|8208|8205.2|8208|8205.2|8208|8205.2|8207|8204.2|9
1642072930000|2022-01-13 11:22:10|||||||||1
1642072940000|2022-01-13 11:22:20|8209|8206.2|8208|8205.2|8209.5|8206.7|8208|8205.2|9
1642072960000|2022-01-13 11:22:40|8208.5|8205.7|8210|8207.2|8210|8207.2|8208.5|8205.7|1
1642072970000|2022-01-13 11:22:50|8209.5|8206.7|8210|8207.2|8210.5|8207.7|8209.5|8206.7|0
1642072980000|2022-01-13 11:23:00|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|8210|8207.2|14
1642072990000|2022-01-13 11:23:10|8210.6|8207.8|8211|8208.2|8211|8208.2|8210.5|8207.7|2
1642073000000|2022-01-13 11:23:20|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|8210.5|8207.7|1
1642073010000|2022-01-13 11:23:30|8211|8208.2|8211|8208.2|8211|8208.2|8210.5|8207.7|4
1642073030000|2022-01-13 11:23:50|8211.2|8208.4|8211.5|8208.7|8212.5|8209.7|8211|8208.2|14
1642073040000|2022-01-13 11:24:00|8211.9|8209.1|8212|8209.2|8212|8209.2|8211.5|8208.7|5
1642073050000|2022-01-13 11:24:10|8211.5|8208.7|8211|8208.2|8211.5|8208.7|8210|8207.2|12
1642073060000|2022-01-13 11:24:20|8210.5|8207.7|8212|8209.2|8212|8209.2|8210.5|8207.7|3
1642073070000|2022-01-13 11:24:30|8211.9|8209.1|8211|8208.2|8212|8209.2|8211|8208.2|3
1642073080000|2022-01-13 11:24:40|8211.5|8208.7|8211.5|8208.7|8212|8209.2|8211.5|8208.7|0
1642073090000|2022-01-13 11:24:50|8211|8208.2|8210.5|8207.7|8211|8208.2|8210.5|8207.7|2
1642073100000|2022-01-13 11:25:00|8210|8207.2|8211.5|8208.7|8211.5|8208.7|8210|8207.2|11
1642073110000|2022-01-13 11:25:10|8211|8208.2|8213|8210.2|8213|8210.2|8211|8208.2|15
1642073120000|2022-01-13 11:25:20|8212.9|8210.1|8213.5|8210.7|8214.5|8211.7|8212.9|8210.1|27
1642073130000|2022-01-13 11:25:30|8213.4|8210.6|8213.5|8210.7|8213.5|8210.7|8213|8210.2|4
1642073140000|2022-01-13 11:25:40|8213.9|8211.1|8213.9|8211.1|8213.9|8211.1|8213.5|8210.7|2
1642073150000|2022-01-13 11:25:50|8214.5|8211.7|8214.5|8211.7|8214.5|8211.7|8214|8211.2|9
1642073160000|2022-01-13 11:26:00|8214|8211.2|8211.9|8209.1|8214|8211.2|8211.4|8208.6|46
1642073170000|2022-01-13 11:26:10|8211.5|8208.7|8212.4|8209.6|8212.4|8209.6|8211.5|8208.7|5
1642073180000|2022-01-13 11:26:20|||||||||1
1642073190000|2022-01-13 11:26:30|8211.9|8209.1|8214.4|8211.6|8214.4|8211.6|8211.4|8208.6|53
1642073200000|2022-01-13 11:26:40|8214|8211.2|8214.9|8212.1|8214.9|8212.1|8213.4|8210.6|10
1642073210000|2022-01-13 11:26:50|8214.4|8211.6|8214.9|8212.1|8215.4|8212.6|8214.4|8211.6|20
1642073220000|2022-01-13 11:27:00|8215|8212.2|8215.4|8212.6|8215.9|8213.1|8214.4|8211.6|30
1642073230000|2022-01-13 11:27:10|8215.5|8212.7|8215.4|8212.6|8215.5|8212.7|8215.4|8212.6|5
1642073240000|2022-01-13 11:27:20|8215.6|8212.8|8215.4|8212.6|8215.9|8213.1|8215.4|8212.6|17
1642073250000|2022-01-13 11:27:30|||||||||5
1642073260000|2022-01-13 11:27:40|8214.4|8211.6|8214.4|8211.6|8214.4|8211.6|8214.4|8211.6|7
1642073280000|2022-01-13 11:28:00|8213.4|8210.6|8215.4|8212.6|8216.5|8213.7|8212.9|8210.1|56
1642073290000|2022-01-13 11:28:10|8215.5|8212.7|8218.4|8215.6|8220.9|8218.1|8215.5|8212.7|189
1642073300000|2022-01-13 11:28:20|8218|8215.2|8218|8215.2|8218.4|8215.6|8218|8215.2|7
1642073310000|2022-01-13 11:28:30|8218.4|8215.6|8219.4|8216.6|8219.4|8216.6|8216.9|8214.1|25
1642073320000|2022-01-13 11:28:40|8219|8216.2|8219.9|8217.1|8219.9|8217.1|8218.4|8215.6|17
1642073330000|2022-01-13 11:28:50|8219.4|8216.6|8220|8217.2|8220.4|8217.6|8219.4|8216.6|13
1642073340000|2022-01-13 11:29:00|8220.4|8217.6|8221.4|8218.6|8221.4|8218.6|8220|8217.2|24
1642073350000|2022-01-13 11:29:10|8221.5|8218.7|8222.4|8219.6|8223|8220.2|8221.5|8218.7|19
1642073360000|2022-01-13 11:29:20|8222.5|8219.7|8220.9|8218.1|8222.9|8220.1|8220.9|8218.1|17
1642073370000|2022-01-13 11:29:30|8220.4|8217.6|8220.4|8217.6|8220.4|8217.6|8219.9|8217.1|16
1642073390000|2022-01-13 11:29:50|8219.9|8217.1|8219.9|8217.1|8219.9|8217.1|8219.9|8217.1|5
1642073400000|2022-01-13 11:30:00|8219.4|8216.6|8219.9|8217.1|8219.9|8217.1|8218.9|8216.1|15
1642073410000|2022-01-13 11:30:10|8220|8217.2|8220.4|8217.6|8220.4|8217.6|8219.4|8216.6|9
1642073420000|2022-01-13 11:30:20|8220.3|8217.5|8218.4|8215.6|8220.3|8217.5|8218.4|8215.6|4
1642073430000|2022-01-13 11:30:30|8218.9|8216.1|8216.9|8214.1|8218.9|8216.1|8215.9|8213.1|20
1642073440000|2022-01-13 11:30:40|8216.4|8213.6|8216.4|8213.6|8216.9|8214.1|8216.4|8213.6|1
1642073450000|2022-01-13 11:30:50|8216|8213.2|8215.4|8212.6|8216.9|8214.1|8215.4|8212.6|9
1642073460000|2022-01-13 11:31:00|8215|8212.2|8214|8211.2|8215.4|8212.6|8213.4|8210.6|15
1642073470000|2022-01-13 11:31:10|8214.4|8211.6|8214.4|8211.6|8214.4|8211.6|8212.9|8210.1|18
1642073480000|2022-01-13 11:31:20|8214|8211.2|8212.9|8210.1|8214|8211.2|8212.9|8210.1|8
1642073490000|2022-01-13 11:31:30|8213|8210.2|8213.4|8210.6|8213.4|8210.6|8213|8210.2|3
1642073500000|2022-01-13 11:31:40|8214|8211.2|8213.9|8211.1|8214.4|8211.6|8213.4|8210.6|11
1642073510000|2022-01-13 11:31:50|8213.4|8210.6|8213.9|8211.1|8214.4|8211.6|8213.4|8210.6|13
1642073520000|2022-01-13 11:32:00|8214.4|8211.6|8214.4|8211.6|8214.4|8211.6|8213.9|8211.1|163
1642073530000|2022-01-13 11:32:10|8214|8211.2|8213.4|8210.6|8214.4|8211.6|8213.4|8210.6|9
1642073540000|2022-01-13 11:32:20|8213.6|8210.8|8214.4|8211.6|8214.9|8212.1|8213.6|8210.8|8
1642073550000|2022-01-13 11:32:30|8214.9|8212.1|8216|8213.2|8216.4|8213.6|8214.4|8211.6|16
1642073560000|2022-01-13 11:32:40|8216.4|8213.6|8215.4|8212.6|8216.4|8213.6|8215.4|8212.6|6
1642073570000|2022-01-13 11:32:50|8215.9|8213.1|8216|8213.2|8217|8214.2|8215.4|8212.6|26
1642073580000|2022-01-13 11:33:00|8216.4|8213.6|8216.4|8213.6|8217|8214.2|8216|8213.2|16
1642073590000|2022-01-13 11:33:10|8216.9|8214.1|8216.9|8214.1|8217|8214.2|8216.4|8213.6|6
1642073600000|2022-01-13 11:33:20|8216.4|8213.6|8217|8214.2|8217.4|8214.6|8216.4|8213.6|2
1642073610000|2022-01-13 11:33:30|8218|8215.2|8218.9|8216.1|8218.9|8216.1|8218|8215.2|5
1642073620000|2022-01-13 11:33:40|8219|8216.2|8217|8214.2|8219.4|8216.6|8217|8214.2|13
1642073630000|2022-01-13 11:33:50|8217.2|8214.4|8217.4|8214.6|8217.4|8214.6|8217.2|8214.4|9
1642073640000|2022-01-13 11:34:00|||||||||1
1642073650000|2022-01-13 11:34:10|8217|8214.2|8216.4|8213.6|8217.5|8214.7|8216.4|8213.6|19
1642073660000|2022-01-13 11:34:20|||||||||4
1642073670000|2022-01-13 11:34:30|||||||||7
1642073680000|2022-01-13 11:34:40|8215.9|8213.1|8216|8213.2|8216|8213.2|8215.9|8213.1|2
1642073690000|2022-01-13 11:34:50|8216.4|8213.6|8214.4|8211.6|8216.4|8213.6|8214|8211.2|27
1642073700000|2022-01-13 11:35:00|8214|8211.2|8212|8209.2|8214|8211.2|8212|8209.2|7
1642073710000|2022-01-13 11:35:10|8212.4|8209.6|8213|8210.2|8213|8210.2|8212.4|8209.6|8
1642073720000|2022-01-13 11:35:20|8212.4|8209.6|8213|8210.2|8213|8210.2|8212.4|8209.6|6
1642073730000|2022-01-13 11:35:30|8212.9|8210.1|8212.9|8210.1|8212.9|8210.1|8212.9|8210.1|1
1642073740000|2022-01-13 11:35:40|8212.4|8209.6|8212.9|8210.1|8213|8210.2|8212.4|8209.6|3
1642073750000|2022-01-13 11:35:50|8212.4|8209.6|8212.4|8209.6|8212.9|8210.1|8212.4|8209.6|2
1642073760000|2022-01-13 11:36:00|8211.9|8209.1|8212.4|8209.6|8212.4|8209.6|8211.9|8209.1|6
1642073770000|2022-01-13 11:36:10|8211.9|8209.1|8212|8209.2|8212.4|8209.6|8211.9|8209.1|3
1642073780000|2022-01-13 11:36:20|8211.4|8208.6|8212|8209.2|8212|8209.2|8210.6|8207.8|20
1642073790000|2022-01-13 11:36:30|8211.5|8208.7|8211|8208.2|8211.9|8209.1|8211|8208.2|3
1642073800000|2022-01-13 11:36:40|8211.4|8208.6|8211|8208.2|8211.4|8208.6|8211|8208.2|0
1642073810000|2022-01-13 11:36:50|8211.4|8208.6|8212|8209.2|8212.4|8209.6|8211.4|8208.6|8
1642073820000|2022-01-13 11:37:00|8212.6|8209.8|8212.4|8209.6|8213|8210.2|8212.4|8209.6|6
1642073830000|2022-01-13 11:37:10|8212|8209.2|8212|8209.2|8212.4|8209.6|8212|8209.2|1
1642073840000|2022-01-13 11:37:20|8212.4|8209.6|8212.4|8209.6|8212.6|8209.8|8212|8209.2|4
1642073850000|2022-01-13 11:37:30|8212.5|8209.7|8212.9|8210.1|8213|8210.2|8212.5|8209.7|3
1642073860000|2022-01-13 11:37:40|8212.5|8209.7|8211.4|8208.6|8213|8210.2|8211|8208.2|6
1642073870000|2022-01-13 11:37:50|8211|8208.2|8211|8208.2|8211.4|8208.6|8211|8208.2|2
1642073880000|2022-01-13 11:38:00|8211.6|8208.8|8210.5|8207.7|8211.6|8208.8|8210.5|8207.7|8
1642073890000|2022-01-13 11:38:10|8210.4|8207.6|8210.5|8207.7|8211|8208.2|8210.4|8207.6|5
1642073900000|2022-01-13 11:38:20|8210.6|8207.8|8210.9|8208.1|8211|8208.2|8210.5|8207.7|2
1642073910000|2022-01-13 11:38:30|8210.5|8207.7|8209.4|8206.6|8210.5|8207.7|8209.4|8206.6|18
1642073920000|2022-01-13 11:38:40|8208.4|8205.6|8209.5|8206.7|8209.5|8206.7|8207|8204.2|48
1642073930000|2022-01-13 11:38:50|8209.6|8206.8|8210.6|8207.8|8210.6|8207.8|8209.6|8206.8|4
1642073940000|2022-01-13 11:39:00|8210.5|8207.7|8208.4|8205.6|8210.9|8208.1|8208.4|8205.6|13
1642073950000|2022-01-13 11:39:10|8208.5|8205.7|8208.9|8206.1|8209|8206.2|8208.4|8205.6|6
1642073960000|2022-01-13 11:39:20|8208.8|8206|8208.4|8205.6|8208.9|8206.1|8208.4|8205.6|1
1642073970000|2022-01-13 11:39:30|8208.8|8206|8208.9|8206.1|8209.3|8206.5|8208.4|8205.6|7
1642073980000|2022-01-13 11:39:40|8209|8206.2|8208.9|8206.1|8210|8207.2|8208.8|8206|6
1642073990000|2022-01-13 11:39:50|8208.8|8206|8210.4|8207.6|8210.8|8208|8208.8|8206|10
1642074000000|2022-01-13 11:40:00|8210.8|8208|8209.9|8207.1|8210.8|8208|8209.4|8206.6|2
1642074010000|2022-01-13 11:40:10|8210|8207.2|8210|8207.2|8210|8207.2|8210|8207.2|7
1642074020000|2022-01-13 11:40:20|8210.4|8207.6|8209.4|8206.6|8210.4|8207.6|8209.4|8206.6|4
1642074030000|2022-01-13 11:40:30|8209.5|8206.7|8209.9|8207.1|8209.9|8207.1|8209.5|8206.7|2
1642074060000|2022-01-13 11:41:00|8210|8207.2|8209.9|8207.1|8210.4|8207.6|8209.9|8207.1|4
1642074070000|2022-01-13 11:41:10|8210|8207.2|8210.4|8207.6|8210.4|8207.6|8210|8207.2|1
1642074080000|2022-01-13 11:41:20|8210.5|8207.7|8211|8208.2|8211.4|8208.6|8210.5|8207.7|7
1642074090000|2022-01-13 11:41:30|||||||||2
1642074100000|2022-01-13 11:41:40|8211.4|8208.6|8209|8206.2|8211.4|8208.6|8208.9|8206.1|10
1642074110000|2022-01-13 11:41:50|8208.9|8206.1|8209|8206.2|8209|8206.2|8208.9|8206.1|1
1642074120000|2022-01-13 11:42:00|8209.4|8206.6|8209.9|8207.1|8209.9|8207.1|8209|8206.2|2
1642074130000|2022-01-13 11:42:10|8210|8207.2|8210|8207.2|8210|8207.2|8209.9|8207.1|0
1642074140000|2022-01-13 11:42:20|8209.6|8206.8|8210|8207.2|8210|8207.2|8209.6|8206.8|3
1642074150000|2022-01-13 11:42:30|8210.4|8207.6|8210|8207.2|8210.4|8207.6|8210|8207.2|2
1642074160000|2022-01-13 11:42:40|8210.4|8207.6|8210.4|8207.6|8210.4|8207.6|8210.4|8207.6|0
1642074170000|2022-01-13 11:42:50|8210|8207.2|8210|8207.2|8210|8207.2|8209.4|8206.6|2
1642074180000|2022-01-13 11:43:00|8210.2|8207.4|8210|8207.2|8211|8208.2|8210|8207.2|17
1642074200000|2022-01-13 11:43:20|8209.8|8207|8209.4|8206.6|8209.8|8207|8209.4|8206.6|3
1642074210000|2022-01-13 11:43:30|8209|8206.2|8208.4|8205.6|8209|8206.2|8208.4|8205.6|5
1642074220000|2022-01-13 11:43:40|||||||||1
1642074240000|2022-01-13 11:44:00|8209|8206.2|8209|8206.2|8209|8206.2|8209|8206.2|2
1642074250000|2022-01-13 11:44:10|8209.4|8206.6|8208.4|8205.6|8209.4|8206.6|8208.4|8205.6|4
1642074260000|2022-01-13 11:44:20|8208.5|8205.7|8208.4|8205.6|8208.9|8206.1|8208.4|8205.6|2
1642074270000|2022-01-13 11:44:30|8208.6|8205.8|8210.4|8207.6|8211|8208.2|8208.6|8205.8|13
1642074280000|2022-01-13 11:44:40|8210|8207.2|8214|8211.2|8214.4|8211.6|8209.8|8207|37
1642074290000|2022-01-13 11:44:50|8213.9|8211.1|8213.9|8211.1|8214.4|8211.6|8213.4|8210.6|21
1642074300000|2022-01-13 11:45:00|8213.8|8211|8212.5|8209.7|8213.8|8211|8212.4|8209.6|1
1642074310000|2022-01-13 11:45:10|8213|8210.2|8212.9|8210.1|8213|8210.2|8212.4|8209.6|3
1642074320000|2022-01-13 11:45:20|8213|8210.2|8212|8209.2|8213|8210.2|8211.4|8208.6|8
1642074330000|2022-01-13 11:45:30|8212.4|8209.6|8211.4|8208.6|8212.4|8209.6|8211.4|8208.6|1
1642074340000|2022-01-13 11:45:40|8211.5|8208.7|8214|8211.2|8214|8211.2|8211.5|8208.7|21
1642074350000|2022-01-13 11:45:50|8213.6|8210.8|8213|8210.2|8214|8211.2|8212.9|8210.1|4
1642074360000|2022-01-13 11:46:00|8213.4|8210.6|8213|8210.2|8213.4|8210.6|8212.5|8209.7|4
1642074370000|2022-01-13 11:46:10|8212.9|8210.1|8212|8209.2|8213.4|8210.6|8212|8209.2|5
1642074380000|2022-01-13 11:46:20|8212.4|8209.6|8210.5|8207.7|8212.4|8209.6|8210.4|8207.6|10
1642074390000|2022-01-13 11:46:30|8210.9|8208.1|8210.9|8208.1|8211|8208.2|8210.9|8208.1|0
1642074400000|2022-01-13 11:46:40|8210.4|8207.6|8210|8207.2|8210.6|8207.8|8210|8207.2|9
1642074410000|2022-01-13 11:46:50|8210.4|8207.6|8211|8208.2|8211|8208.2|8210.4|8207.6|2
1642074420000|2022-01-13 11:47:00|8211.4|8208.6|8214.4|8211.6|8214.4|8211.6|8211.4|8208.6|15
1642074430000|2022-01-13 11:47:10|8214|8211.2|8214|8211.2|8215|8212.2|8213|8210.2|24
1642074440000|2022-01-13 11:47:20|8213.9|8211.1|8214|8211.2|8214|8211.2|8213.5|8210.7|2
1642074450000|2022-01-13 11:47:30|8214.4|8211.6|8216.6|8213.8|8217.4|8214.6|8214.4|8211.6|26
1642074460000|2022-01-13 11:47:40|8217|8214.2|8217|8214.2|8217.4|8214.6|8216|8213.2|9
1642074470000|2022-01-13 11:47:50|8216.9|8214.1|8217|8214.2|8217|8214.2|8216.4|8213.6|4
1642074480000|2022-01-13 11:48:00|8216.9|8214.1|8216.4|8213.6|8216.9|8214.1|8216.4|8213.6|1
1642074490000|2022-01-13 11:48:10|8216.5|8213.7|8216|8213.2|8217.4|8214.6|8215.5|8212.7|8
1642074500000|2022-01-13 11:48:20|8216.4|8213.6|8216.5|8213.7|8217|8214.2|8216|8213.2|30
1642074510000|2022-01-13 11:48:30|8216.9|8214.1|8219|8216.2|8219.4|8216.6|8216.5|8213.7|34
1642074520000|2022-01-13 11:48:40|8219.4|8216.6|8219.4|8216.6|8219.5|8216.7|8219|8216.2|6
1642074530000|2022-01-13 11:48:50|8219.5|8216.7|8219|8216.2|8220|8217.2|8218.9|8216.1|20
1642074540000|2022-01-13 11:49:00|8219.4|8216.6|8220.4|8217.6|8220.4|8217.6|8219|8216.2|17
1642074550000|2022-01-13 11:49:10|8220|8217.2|8217.4|8214.6|8220.4|8217.6|8217.4|8214.6|83
1642074560000|2022-01-13 11:49:20|8217.5|8214.7|8217.4|8214.6|8217.5|8214.7|8217.4|8214.6|0
1642074570000|2022-01-13 11:49:30|8218.4|8215.6|8217.4|8214.6|8218.4|8215.6|8217.4|8214.6|10
1642074580000|2022-01-13 11:49:40|8217.5|8214.7|8217.4|8214.6|8217.5|8214.7|8217.4|8214.6|5
1642074590000|2022-01-13 11:49:50|8217.5|8214.7|8218.9|8216.1|8218.9|8216.1|8217.5|8214.7|17
1642074600000|2022-01-13 11:50:00|8218.8|8216|8217.8|8215|8218.8|8216|8217.4|8214.6|4
1642074610000|2022-01-13 11:50:10|8217.4|8214.6|8217.4|8214.6|8217.8|8215|8217.4|8214.6|3
1642074620000|2022-01-13 11:50:20|8217.3|8214.5|8214.8|8212|8217.3|8214.5|8213.9|8211.1|32
1642074630000|2022-01-13 11:50:30|8215|8212.2|8213.4|8210.6|8216.8|8214|8213.4|8210.6|62
1642074640000|2022-01-13 11:50:40|8213.8|8211|8213.9|8211.1|8213.9|8211.1|8213.4|8210.6|5
1642074650000|2022-01-13 11:50:50|8214|8211.2|8214.4|8211.6|8214.9|8212.1|8214|8211.2|1
1642074660000|2022-01-13 11:51:00|||||||||2
1642074670000|2022-01-13 11:51:10|8214.5|8211.7|8214.4|8211.6|8215.3|8212.5|8213.8|8211|14
1642074680000|2022-01-13 11:51:20|8214|8211.2|8213.8|8211|8214|8211.2|8213.8|8211|5
1642074690000|2022-01-13 11:51:30|8213.9|8211.1|8215|8212.2|8215|8212.2|8213.9|8211.1|2
1642074700000|2022-01-13 11:51:40|8215.4|8212.6|8215.4|8212.6|8215.4|8212.6|8215|8212.2|0
1642074710000|2022-01-13 11:51:50|8215|8212.2|8214.4|8211.6|8215|8212.2|8214.4|8211.6|6
1642074720000|2022-01-13 11:52:00|8214.6|8211.8|8215|8212.2|8215|8212.2|8214.4|8211.6|3
1642074730000|2022-01-13 11:52:10|8215.4|8212.6|8216.9|8214.1|8216.9|8214.1|8215.4|8212.6|8
1642074740000|2022-01-13 11:52:20|8217|8214.2|8217.8|8215|8218|8215.2|8217|8214.2|19
1642074750000|2022-01-13 11:52:30|8217.9|8215.1|8215|8212.2|8218|8215.2|8215|8212.2|9
1642074760000|2022-01-13 11:52:40|8215.4|8212.6|8215.4|8212.6|8215.4|8212.6|8215|8212.2|0
1642074770000|2022-01-13 11:52:50|8216|8213.2|8215.8|8213|8216|8213.2|8215.4|8212.6|5
1642074780000|2022-01-13 11:53:00|8215.4|8212.6|8215.4|8212.6|8215.9|8213.1|8215.4|8212.6|0
1642074800000|2022-01-13 11:53:20|8215.9|8213.1|8216.4|8213.6|8216.4|8213.6|8215.9|8213.1|0
1642074810000|2022-01-13 11:53:30|8216.8|8214|8216.8|8214|8217|8214.2|8216.4|8213.6|1
1642074820000|2022-01-13 11:53:40|8216.4|8213.6|8216.4|8213.6|8216.4|8213.6|8216.4|8213.6|0
1642074830000|2022-01-13 11:53:50|8216.9|8214.1|8217.4|8214.6|8218|8215.2|8216.9|8214.1|11
1642074840000|2022-01-13 11:54:00|8217.8|8215|8217.4|8214.6|8217.8|8215|8217.4|8214.6|9
1642074850000|2022-01-13 11:54:10|8216.9|8214.1|8216.4|8213.6|8217|8214.2|8216.4|8213.6|4
1642074860000|2022-01-13 11:54:20|8216.3|8213.5|8215.4|8212.6|8216.3|8213.5|8215.4|8212.6|1
1642074870000|2022-01-13 11:54:30|8215.8|8213|8215.4|8212.6|8215.9|8213.1|8215.4|8212.6|0
1642074880000|2022-01-13 11:54:40|8215.8|8213|8215.4|8212.6|8215.8|8213|8215.4|8212.6|0
1642074890000|2022-01-13 11:54:50|8216.8|8214|8216.8|8214|8216.8|8214|8216.8|8214|4
1642074900000|2022-01-13 11:55:00|8217|8214.2|8216.4|8213.6|8217.4|8214.6|8216.4|8213.6|4
1642074910000|2022-01-13 11:55:10|8217.3|8214.5|8218.8|8216|8218.8|8216|8217.3|8214.5|11
1642074920000|2022-01-13 11:55:20|8218.4|8215.6|8216.4|8213.6|8218.4|8215.6|8216.4|8213.6|10
1642074930000|2022-01-13 11:55:30|8216|8213.2|8216.4|8213.6|8216.4|8213.6|8215.9|8213.1|3
1642074940000|2022-01-13 11:55:40|8215.9|8213.1|8215.4|8212.6|8216.4|8213.6|8215.4|8212.6|3
1642074950000|2022-01-13 11:55:50|8215.8|8213|8215.8|8213|8215.8|8213|8214.9|8212.1|5
1642074960000|2022-01-13 11:56:00|8215.4|8212.6|8215.4|8212.6|8215.8|8213|8214.8|8212|7
1642074970000|2022-01-13 11:56:10|8215.5|8212.7|8215.9|8213.1|8216.4|8213.6|8215.5|8212.7|4
1642074980000|2022-01-13 11:56:20|8216.3|8213.5|8216.8|8214|8217.2|8214.4|8216.3|8213.5|0
1642074990000|2022-01-13 11:56:30|8216.3|8213.5|8216.8|8214|8216.8|8214|8216.3|8213.5|6
1642075000000|2022-01-13 11:56:40|8216.7|8213.9|8216.3|8213.5|8216.7|8213.9|8215.8|8213|2
1642075010000|2022-01-13 11:56:50|8215.9|8213.1|8215.9|8213.1|8216.4|8213.6|8214.8|8212|9
1642075020000|2022-01-13 11:57:00|8215.8|8213|8216.8|8214|8216.9|8214.1|8215.4|8212.6|4
1642075030000|2022-01-13 11:57:10|8216.9|8214.1|8216.8|8214|8216.9|8214.1|8216.8|8214|1
1642075040000|2022-01-13 11:57:20|8216.4|8213.6|8216.4|8213.6|8216.4|8213.6|8215.4|8212.6|3
1642075050000|2022-01-13 11:57:30|8216.8|8214|8216.4|8213.6|8216.9|8214.1|8216.4|8213.6|2
1642075060000|2022-01-13 11:57:40|8216.5|8213.7|8216.9|8214.1|8217.4|8214.6|8215.9|8213.1|8
1642075070000|2022-01-13 11:57:50|8216.8|8214|8216.4|8213.6|8216.9|8214.1|8216.4|8213.6|4
1642075080000|2022-01-13 11:58:00|8215.9|8213.1|8216.4|8213.6|8216.4|8213.6|8215.9|8213.1|1
1642075090000|2022-01-13 11:58:10|8216.3|8213.5|8214.9|8212.1|8216.3|8213.5|8214.4|8211.6|8
1642075100000|2022-01-13 11:58:20|8215|8212.2|8214.9|8212.1|8215.4|8212.6|8214.9|8212.1|0
1642075110000|2022-01-13 11:58:30|8215|8212.2|8214.4|8211.6|8215.4|8212.6|8214.4|8211.6|0
1642075120000|2022-01-13 11:58:40|8214.9|8212.1|8214|8211.2|8214.9|8212.1|8214|8211.2|0
1642075130000|2022-01-13 11:58:50|8214.4|8211.6|8213.9|8211.1|8214.8|8212|8213.9|8211.1|11
1642075140000|2022-01-13 11:59:00|8213.4|8210.6|8211.4|8208.6|8213.4|8210.6|8210.8|8208|22
1642075150000|2022-01-13 11:59:10|8211|8208.2|8211|8208.2|8211|8208.2|8211|8208.2|2
1642075160000|2022-01-13 11:59:20|8211.4|8208.6|8212.9|8210.1|8212.9|8210.1|8210.9|8208.1|4
1642075170000|2022-01-13 11:59:30|8213|8210.2|8212.9|8210.1|8213|8210.2|8212.8|8210|8
1642075180000|2022-01-13 11:59:40|8212.8|8210|8211.9|8209.1|8212.8|8210|8211.9|8209.1|2
1642075190000|2022-01-13 11:59:50|8212|8209.2|8211.9|8209.1|8212|8209.2|8211.8|8209|2
1642075200000|2022-01-13 12:00:00|8211.5|8208.7|8211.4|8208.6|8212|8209.2|8210|8207.2|17
1642075210000|2022-01-13 12:00:10|8211|8208.2|8212.4|8209.6|8212.4|8209.6|8211|8208.2|18
1642075220000|2022-01-13 12:00:20|8212.3|8209.5|8211.9|8209.1|8212.4|8209.6|8211.9|8209.1|1
1642075230000|2022-01-13 12:00:30|8211.8|8209|8211.4|8208.6|8211.8|8209|8211.4|8208.6|1
1642075240000|2022-01-13 12:00:40|8210.6|8207.8|8211.9|8209.1|8212|8209.2|8210.4|8207.6|5
1642075250000|2022-01-13 12:00:50|8212|8209.2|8214.4|8211.6|8214.4|8211.6|8212|8209.2|9
1642075260000|2022-01-13 12:01:00|8214|8211.2|8213|8210.2|8214|8211.2|8213|8210.2|5
1642075270000|2022-01-13 12:01:10|8213.4|8210.6|8212.9|8210.1|8213.5|8210.7|8212.4|8209.6|3
1642075280000|2022-01-13 12:01:20|8212.5|8209.7|8212.8|8210|8212.9|8210.1|8212.4|8209.6|0
1642075290000|2022-01-13 12:01:30|8213|8210.2|8212.4|8209.6|8213.4|8210.6|8212.4|8209.6|5
1642075300000|2022-01-13 12:01:40|8212.2|8209.4|8210.4|8207.6|8212.2|8209.4|8210.4|8207.6|17
1642075310000|2022-01-13 12:01:50|8211|8208.2|8211.4|8208.6|8212.4|8209.6|8211|8208.2|7
1642075320000|2022-01-13 12:02:00|8211.6|8208.8|8210.5|8207.7|8211.9|8209.1|8210|8207.2|12
1642075330000|2022-01-13 12:02:10|8211|8208.2|8210.4|8207.6|8211|8208.2|8210.4|8207.6|1
1642075340000|2022-01-13 12:02:20|8209.9|8207.1|8210.4|8207.6|8210.4|8207.6|8208|8205.2|39
1642075350000|2022-01-13 12:02:30|8210|8207.2|8209|8206.2|8210|8207.2|8208|8205.2|6
1642075360000|2022-01-13 12:02:40|8208.4|8205.6|8208.4|8205.6|8208.4|8205.6|8208|8205.2|2
1642075370000|2022-01-13 12:02:50|8208|8205.2|8207.4|8204.6|8208.4|8205.6|8206.9|8204.1|26
1642075380000|2022-01-13 12:03:00|8207|8204.2|8207|8204.2|8207|8204.2|8206|8203.2|13
1642075390000|2022-01-13 12:03:10|8206.9|8204.1|8207|8204.2|8207|8204.2|8206.4|8203.6|18
1642075400000|2022-01-13 12:03:20|8206.9|8204.1|8204.9|8202.1|8206.9|8204.1|8204.3|8201.5|56
1642075410000|2022-01-13 12:03:30|8204.4|8201.6|8205.4|8202.6|8205.4|8202.6|8203.2|8200.4|33
1642075420000|2022-01-13 12:03:40|8205|8202.2|8203.9|8201.1|8205|8202.2|8203.5|8200.7|17
1642075430000|2022-01-13 12:03:50|8203.4|8200.6|8199.3|8196.5|8204.4|8201.6|8198.4|8195.6|170
1642075440000|2022-01-13 12:04:00|8199.2|8196.4|8192.8|8190|8199.2|8196.4|8192.8|8190|127
1642075450000|2022-01-13 12:04:10|8193.3|8190.5|8196.4|8193.6|8196.4|8193.6|8193.3|8190.5|64
1642075460000|2022-01-13 12:04:20|8196.2|8193.4|8196.8|8194|8197.4|8194.6|8195.4|8192.6|35
1642075470000|2022-01-13 12:04:30|8196.4|8193.6|8196.2|8193.4|8197.3|8194.5|8195.2|8192.4|24
1642075480000|2022-01-13 12:04:40|8196.3|8193.5|8197.4|8194.6|8198.4|8195.6|8195.4|8192.6|93
1642075490000|2022-01-13 12:04:50|8197.2|8194.4|8193.4|8190.6|8197.2|8194.4|8193.4|8190.6|47
1642075500000|2022-01-13 12:05:00|8193.8|8191|8195.9|8193.1|8198.4|8195.6|8193.8|8191|92
1642075510000|2022-01-13 12:05:10|8195.8|8193|8194.4|8191.6|8196.4|8193.6|8194.4|8191.6|13
1642075520000|2022-01-13 12:05:20|8194.2|8191.4|8195.4|8192.6|8196|8193.2|8193.4|8190.6|40
1642075530000|2022-01-13 12:05:30|8196.2|8193.4|8195.9|8193.1|8196.4|8193.6|8195.4|8192.6|85
1642075540000|2022-01-13 12:05:40|8196.4|8193.6|8195.4|8192.6|8196.4|8193.6|8194.6|8191.8|18
1642075550000|2022-01-13 12:05:50|8195.8|8193|8195.9|8193.1|8196.8|8194|8195.5|8192.7|25
1642075560000|2022-01-13 12:06:00|8196|8193.2|8193|8190.2|8197.4|8194.6|8192.4|8189.6|49
1642075570000|2022-01-13 12:06:10|8193.4|8190.6|8196.4|8193.6|8196.4|8193.6|8193.4|8190.6|24
1642075580000|2022-01-13 12:06:20|8196.9|8194.1|8196.4|8193.6|8197.4|8194.6|8195.9|8193.1|6
1642075590000|2022-01-13 12:06:30|8196.2|8193.4|8196.4|8193.6|8196.4|8193.6|8195.9|8193.1|5
1642075600000|2022-01-13 12:06:40|8195.9|8193.1|8196.4|8193.6|8196.4|8193.6|8195.9|8193.1|2
1642075610000|2022-01-13 12:06:50|8197.4|8194.6|8195.9|8193.1|8197.4|8194.6|8195.4|8192.6|15
1642075620000|2022-01-13 12:07:00|8195.8|8193|8196.4|8193.6|8196.4|8193.6|8195.4|8192.6|5
1642075630000|2022-01-13 12:07:10|8196.3|8193.5|8196.4|8193.6|8196.4|8193.6|8195.4|8192.6|9
1642075640000|2022-01-13 12:07:20|8196.3|8193.5|8196.4|8193.6|8196.4|8193.6|8196.3|8193.5|5
1642075650000|2022-01-13 12:07:30|8196.5|8193.7|8200.4|8197.6|8201.4|8198.6|8196.5|8193.7|59
1642075660000|2022-01-13 12:07:40|8200|8197.2|8197.9|8195.1|8200.4|8197.6|8197.4|8194.6|83
1642075670000|2022-01-13 12:07:50|8197.8|8195|8197.4|8194.6|8198.4|8195.6|8197.4|8194.6|11
1642075680000|2022-01-13 12:08:00|8197.6|8194.8|8197.4|8194.6|8198.4|8195.6|8196.9|8194.1|9
1642075690000|2022-01-13 12:08:10|8197.5|8194.7|8198.4|8195.6|8198.8|8196|8197.5|8194.7|6
1642075700000|2022-01-13 12:08:20|8199.4|8196.6|8200.4|8197.6|8200.4|8197.6|8199.4|8196.6|31
1642075710000|2022-01-13 12:08:30|8200.3|8197.5|8199.4|8196.6|8200.3|8197.5|8199.4|8196.6|6
1642075720000|2022-01-13 12:08:40|8199.9|8197.1|8199.4|8196.6|8199.9|8197.1|8198.9|8196.1|5
1642075730000|2022-01-13 12:08:50|8200.4|8197.6|8199.4|8196.6|8200.4|8197.6|8199.4|8196.6|8
1642075740000|2022-01-13 12:09:00|8200.4|8197.6|8200.4|8197.6|8200.4|8197.6|8199.4|8196.6|6
1642075750000|2022-01-13 12:09:10|||||||||4
1642075760000|2022-01-13 12:09:20|8199.9|8197.1|8200.4|8197.6|8200.4|8197.6|8199.9|8197.1|10
1642075770000|2022-01-13 12:09:30|8201.4|8198.6|8200.8|8198|8201.4|8198.6|8199.9|8197.1|26
1642075780000|2022-01-13 12:09:40|8200.4|8197.6|8201.9|8199.1|8202.4|8199.6|8199.3|8196.5|185
1642075790000|2022-01-13 12:09:50|8202.4|8199.6|8203.4|8200.6|8203.8|8201|8201.4|8198.6|22
1642075800000|2022-01-13 12:10:00|8204.4|8201.6|8203.4|8200.6|8204.4|8201.6|8203.4|8200.6|78
1642075810000|2022-01-13 12:10:10|8203|8200.2|8203.4|8200.6|8203.6|8200.8|8202.9|8200.1|11
1642075820000|2022-01-13 12:10:20|8203|8200.2|8201.4|8198.6|8203|8200.2|8201|8198.2|15
1642075830000|2022-01-13 12:10:30|8201|8198.2|8199.4|8196.6|8201|8198.2|8199.4|8196.6|17
1642075840000|2022-01-13 12:10:40|8200|8197.2|8200|8197.2|8201.4|8198.6|8199.4|8196.6|31
1642075850000|2022-01-13 12:10:50|8200.4|8197.6|8201|8198.2|8201|8198.2|8200|8197.2|10
1642075860000|2022-01-13 12:11:00|8200.4|8197.6|8199.4|8196.6|8200.4|8197.6|8199|8196.2|8
1642075870000|2022-01-13 12:11:10|8200|8197.2|8201.4|8198.6|8201.4|8198.6|8200|8197.2|5
1642075880000|2022-01-13 12:11:20|8202.4|8199.6|8202|8199.2|8202.4|8199.6|8201.4|8198.6|5
1642075890000|2022-01-13 12:11:30|8201.9|8199.1|8203.4|8200.6|8203.4|8200.6|8201.8|8199|5
1642075900000|2022-01-13 12:11:40|8203|8200.2|8203.4|8200.6|8203.4|8200.6|8203|8200.2|5
1642075910000|2022-01-13 12:11:50|8203.3|8200.5|8202.9|8200.1|8203.4|8200.6|8202.9|8200.1|4
1642075920000|2022-01-13 12:12:00|8203|8200.2|8201.8|8199|8204.4|8201.6|8201.8|8199|23
1642075930000|2022-01-13 12:12:10|8202.4|8199.6|8203.4|8200.6|8203.8|8201|8202|8199.2|3
1642075940000|2022-01-13 12:12:20|8203|8200.2|8201.9|8199.1|8203.4|8200.6|8201.8|8199|7
1642075950000|2022-01-13 12:12:30|8202|8199.2|8202.9|8200.1|8202.9|8200.1|8202|8199.2|2
1642075960000|2022-01-13 12:12:40|8202.8|8200|8202.4|8199.6|8202.8|8200|8202|8199.2|1
1642075970000|2022-01-13 12:12:50|8201.8|8199|8201.4|8198.6|8201.9|8199.1|8201.4|8198.6|1
1642075980000|2022-01-13 12:13:00|8201.9|8199.1|8201.9|8199.1|8202.3|8199.5|8201.4|8198.6|4
1642075990000|2022-01-13 12:13:10|8202|8199.2|8202.4|8199.6|8202.4|8199.6|8202|8199.2|0
1642076000000|2022-01-13 12:13:20|8202.3|8199.5|8202.4|8199.6|8202.4|8199.6|8201.9|8199.1|0
1642076010000|2022-01-13 12:13:30|8201.9|8199.1|8202.8|8200|8203.4|8200.6|8201.9|8199.1|14
1642076020000|2022-01-13 12:13:40|8202.4|8199.6|8200.8|8198|8202.4|8199.6|8200.4|8197.6|16
1642076030000|2022-01-13 12:13:50|8200.4|8197.6|8201.4|8198.6|8201.9|8199.1|8200.4|8197.6|3
1642076040000|2022-01-13 12:14:00|8201.5|8198.7|8200.4|8197.6|8201.9|8199.1|8200.4|8197.6|5
1642076050000|2022-01-13 12:14:10|8200.5|8197.7|8200.9|8198.1|8200.9|8198.1|8200.4|8197.6|2
1642076060000|2022-01-13 12:14:20|8201|8198.2|8200.4|8197.6|8201.4|8198.6|8200.4|8197.6|4
1642076070000|2022-01-13 12:14:30|8200.9|8198.1|8200.9|8198.1|8200.9|8198.1|8200.4|8197.6|2
1642076080000|2022-01-13 12:14:40|8201|8198.2|8198.4|8195.6|8201.8|8199|8198.4|8195.6|19
1642076090000|2022-01-13 12:14:50|8198|8195.2|8198.4|8195.6|8198.4|8195.6|8197.9|8195.1|11
1642076100000|2022-01-13 12:15:00|8198.8|8196|8199.4|8196.6|8199.5|8196.7|8198.4|8195.6|19
1642076110000|2022-01-13 12:15:10|8199.7|8196.9|8198.9|8196.1|8201.4|8198.6|8198.8|8196|30
1642076120000|2022-01-13 12:15:20|8198.8|8196|8197.4|8194.6|8198.8|8196|8197.4|8194.6|7
1642076130000|2022-01-13 12:15:30|8197.3|8194.5|8196.9|8194.1|8197.4|8194.6|8196.4|8193.6|15
1642076140000|2022-01-13 12:15:40|8197|8194.2|8194.9|8192.1|8197.4|8194.6|8194.9|8192.1|17
1642076150000|2022-01-13 12:15:50|8194.8|8192|8194.4|8191.6|8194.8|8192|8193.4|8190.6|21
1642076160000|2022-01-13 12:16:00|8194.3|8191.5|8194.4|8191.6|8194.4|8191.6|8193.4|8190.6|30
1642076170000|2022-01-13 12:16:10|8194.3|8191.5|8192.4|8189.6|8194.4|8191.6|8191.8|8189|46
1642076180000|2022-01-13 12:16:20|8192.3|8189.5|8192.4|8189.6|8193.4|8190.6|8191.8|8189|22
1642076190000|2022-01-13 12:16:30|8192.8|8190|8192.4|8189.6|8193.4|8190.6|8192.4|8189.6|26
1642076200000|2022-01-13 12:16:40|8192|8189.2|8190.8|8188|8192.4|8189.6|8189.9|8187.1|55
1642076210000|2022-01-13 12:16:50|8191.4|8188.6|8190.4|8187.6|8191.4|8188.6|8189|8186.2|23
1642076220000|2022-01-13 12:17:00|8190.5|8187.7|8191|8188.2|8192.4|8189.6|8190.5|8187.7|60
1642076230000|2022-01-13 12:17:10|8191.4|8188.6|8187.4|8184.6|8192.4|8189.6|8187.2|8184.4|84
1642076240000|2022-01-13 12:17:20|8186.8|8184|8186|8183.2|8187.8|8185|8185|8182.2|120
1642076250000|2022-01-13 12:17:30|8185.8|8183|8185.4|8182.6|8186.9|8184.1|8185.4|8182.6|42
1642076260000|2022-01-13 12:17:40|8184.8|8182|8185.3|8182.5|8186.8|8184|8184.4|8181.6|53
1642076270000|2022-01-13 12:17:50|8185.4|8182.6|8186.3|8183.5|8186.4|8183.6|8185.4|8182.6|68
1642076280000|2022-01-13 12:18:00|8186.4|8183.6|8185.4|8182.6|8186.4|8183.6|8184.3|8181.5|36
1642076290000|2022-01-13 12:18:10|8185.8|8183|8185.8|8183|8186.9|8184.1|8185.4|8182.6|28
1642076300000|2022-01-13 12:18:20|8184.8|8182|8184.8|8182|8185.4|8182.6|8183.4|8180.6|46
1642076310000|2022-01-13 12:18:30|8185|8182.2|8184.4|8181.6|8185.9|8183.1|8184.4|8181.6|24
1642076320000|2022-01-13 12:18:40|8184.3|8181.5|8183.8|8181|8184.3|8181.5|8183.4|8180.6|11
1642076330000|2022-01-13 12:18:50|8182.9|8180.1|8182.4|8179.6|8184|8181.2|8182.2|8179.4|161
1642076340000|2022-01-13 12:19:00|8183|8180.2|8183.4|8180.6|8185.4|8182.6|8182.8|8180|60
1642076350000|2022-01-13 12:19:10|8183|8180.2|8181.8|8179|8183.4|8180.6|8181.4|8178.6|30
1642076360000|2022-01-13 12:19:20|8181.6|8178.8|8182.8|8180|8183.4|8180.6|8180.2|8177.4|133
1642076370000|2022-01-13 12:19:30|8183.3|8180.5|8181.8|8179|8183.4|8180.6|8181.4|8178.6|230
1642076380000|2022-01-13 12:19:40|8182.3|8179.5|8184.4|8181.6|8184.4|8181.6|8182.3|8179.5|73
1642076390000|2022-01-13 12:19:50|8184.8|8182|8184.4|8181.6|8184.8|8182|8183.8|8181|41
1642076400000|2022-01-13 12:20:00|8184.3|8181.5|8187.4|8184.6|8187.4|8184.6|8183.9|8181.1|47
1642076410000|2022-01-13 12:20:10|8187.3|8184.5|8186.4|8183.6|8187.8|8185|8186.4|8183.6|16
1642076420000|2022-01-13 12:20:20|8186.9|8184.1|8187.8|8185|8187.8|8185|8186.9|8184.1|8
1642076430000|2022-01-13 12:20:30|8187.4|8184.6|8187.4|8184.6|8187.9|8185.1|8187.4|8184.6|1
1642076440000|2022-01-13 12:20:40|8187|8184.2|8183.8|8181|8187|8184.2|8183.8|8181|25
1642076450000|2022-01-13 12:20:50|8183.9|8181.1|8181.8|8179|8184.4|8181.6|8180.4|8177.6|51
1642076460000|2022-01-13 12:21:00|8181.4|8178.6|8182|8179.2|8182.4|8179.6|8181.4|8178.6|18
1642076470000|2022-01-13 12:21:10|8182.4|8179.6|8181.4|8178.6|8182.4|8179.6|8181|8178.2|21
1642076480000|2022-01-13 12:21:20|8181|8178.2|8181.4|8178.6|8183.4|8180.6|8181|8178.2|42
1642076490000|2022-01-13 12:21:30|8181.8|8179|8182.4|8179.6|8183.4|8180.6|8181.8|8179|17
1642076500000|2022-01-13 12:21:40|8182.5|8179.7|8179.8|8177|8183.4|8180.6|8179.8|8177|77
1642076510000|2022-01-13 12:21:50|8179.4|8176.6|8180.4|8177.6|8180.4|8177.6|8179.4|8176.6|13
1642076520000|2022-01-13 12:22:00|8180.8|8178|8177.8|8175|8180.8|8178|8177.4|8174.6|66
1642076530000|2022-01-13 12:22:10|8177.4|8174.6|8176.8|8174|8177.8|8175|8176.8|8174|43
1642076540000|2022-01-13 12:22:20|8176.7|8173.9|8175.4|8172.6|8177.2|8174.4|8174.5|8171.7|46
1642076550000|2022-01-13 12:22:30|8175.5|8172.7|8173.8|8171|8176.4|8173.6|8172.8|8170|245
1642076560000|2022-01-13 12:22:40|8173.4|8170.6|8173.2|8170.4|8174.2|8171.4|8173.2|8170.4|30
1642076570000|2022-01-13 12:22:50|8174.2|8171.4|8173.2|8170.4|8174.2|8171.4|8173.2|8170.4|45
1642076580000|2022-01-13 12:23:00|8172.8|8170|8172.8|8170|8173.7|8170.9|8172.8|8170|33
1642076590000|2022-01-13 12:23:10|8173.2|8170.4|8173.2|8170.4|8173.7|8170.9|8172.8|8170|12
1642076600000|2022-01-13 12:23:20|8173.3|8170.5|8177.2|8174.4|8177.2|8174.4|8173.3|8170.5|59
1642076610000|2022-01-13 12:23:30|8176.2|8173.4|8174.8|8172|8176.4|8173.6|8174.2|8171.4|26
1642076620000|2022-01-13 12:23:40|8175.2|8172.4|8175.8|8173|8175.8|8173|8174.8|8172|10
1642076630000|2022-01-13 12:23:50|8176.2|8173.4|8175.2|8172.4|8176.2|8173.4|8175.2|8172.4|12
1642076640000|2022-01-13 12:24:00|8175.3|8172.5|8179.8|8177|8180.2|8177.4|8175.3|8172.5|71
1642076650000|2022-01-13 12:24:10|8180.2|8177.4|8181.8|8179|8182.2|8179.4|8180.2|8177.4|50
1642076660000|2022-01-13 12:24:20|8181.7|8178.9|8182.8|8180|8182.8|8180|8181.3|8178.5|10
1642076670000|2022-01-13 12:24:30|8182.3|8179.5|8180.8|8178|8182.8|8180|8179.2|8176.4|38
1642076680000|2022-01-13 12:24:40|8180.7|8177.9|8176.5|8173.7|8180.8|8178|8176.5|8173.7|793
1642076690000|2022-01-13 12:24:50|8176|8173.2|8173.5|8170.7|8176|8173.2|8173.5|8170.7|41
1642076700000|2022-01-13 12:25:00|8174|8171.2|8174|8171.2|8174.9|8172.1|8174|8171.2|14
1642076710000|2022-01-13 12:25:10|8174.5|8171.7|8176|8173.2|8176.5|8173.7|8172.5|8169.7|87
1642076720000|2022-01-13 12:25:20|8176.5|8173.7|8179|8176.2|8179|8176.2|8176.5|8173.7|17
1642076730000|2022-01-13 12:25:30|8177.9|8175.1|8177.5|8174.7|8177.9|8175.1|8177|8174.2|21
1642076740000|2022-01-13 12:25:40|8177|8174.2|8177.5|8174.7|8177.5|8174.7|8177|8174.2|9
1642076750000|2022-01-13 12:25:50|8178|8175.2|8179.5|8176.7|8179.6|8176.8|8178|8175.2|16
1642076760000|2022-01-13 12:26:00|8180|8177.2|8180.5|8177.7|8181|8178.2|8180|8177.2|16
1642076770000|2022-01-13 12:26:10|8180|8177.2|8178.5|8175.7|8180|8177.2|8178.5|8175.7|11
1642076780000|2022-01-13 12:26:20|8177.9|8175.1|8178.9|8176.1|8179|8176.2|8176.9|8174.1|33
1642076790000|2022-01-13 12:26:30|8179|8176.2|8177.5|8174.7|8179|8176.2|8176.5|8173.7|85
1642076800000|2022-01-13 12:26:40|8176.9|8174.1|8176.5|8173.7|8176.9|8174.1|8175|8172.2|225
1642076810000|2022-01-13 12:26:50|8176.4|8173.6|8176.4|8173.6|8176.5|8173.7|8174.9|8172.1|274
1642076820000|2022-01-13 12:27:00|8176.5|8173.7|8176.9|8174.1|8176.9|8174.1|8176.4|8173.6|40
1642076830000|2022-01-13 12:27:10|8176.5|8173.7|8176.9|8174.1|8176.9|8174.1|8175.5|8172.7|31
1642076840000|2022-01-13 12:27:20|8176.4|8173.6|8173.5|8170.7|8176.4|8173.6|8172.4|8169.6|44
1642076850000|2022-01-13 12:27:30|8173.4|8170.6|8173.4|8170.6|8173.5|8170.7|8172.9|8170.1|16
1642076860000|2022-01-13 12:27:40|8172.9|8170.1|8173.5|8170.7|8173.5|8170.7|8172.4|8169.6|27
1642076870000|2022-01-13 12:27:50|8174|8171.2|8173.9|8171.1|8174|8171.2|8173.9|8171.1|5
1642076880000|2022-01-13 12:28:00|8174|8171.2|8176.5|8173.7|8176.5|8173.7|8174|8171.2|14
1642076890000|2022-01-13 12:28:10|8176.9|8174.1|8169.9|8167.1|8176.9|8174.1|8169.9|8167.1|211
1642076900000|2022-01-13 12:28:20|8169.7|8166.9|8170.3|8167.5|8170.9|8168.1|8168.9|8166.1|77
1642076910000|2022-01-13 12:28:30|8169.9|8167.1|8169.9|8167.1|8169.9|8167.1|8169.4|8166.6|20
1642076920000|2022-01-13 12:28:40|8170|8167.2|8171.5|8168.7|8171.5|8168.7|8170|8167.2|23
1642076930000|2022-01-13 12:28:50|8171.3|8168.5|8172.5|8169.7|8172.5|8169.7|8170.9|8168.1|29
1642076940000|2022-01-13 12:29:00|8173|8170.2|8172.5|8169.7|8174.5|8171.7|8171.9|8169.1|89
1642076950000|2022-01-13 12:29:10|8172.9|8170.1|8172.5|8169.7|8173.5|8170.7|8172.5|8169.7|5
1642076960000|2022-01-13 12:29:20|8172.9|8170.1|8173.5|8170.7|8173.9|8171.1|8172.5|8169.7|6
1642076970000|2022-01-13 12:29:30|8173|8170.2|8173|8170.2|8173.5|8170.7|8173|8170.2|5
1642076980000|2022-01-13 12:29:40|8173.6|8170.8|8174.5|8171.7|8175|8172.2|8173.5|8170.7|8
1642076990000|2022-01-13 12:29:50|8174.9|8172.1|8175|8172.2|8175|8172.2|8174.5|8171.7|2
1642077000000|2022-01-13 12:30:00|8175.5|8172.7|8175.4|8172.6|8176.5|8173.7|8174.5|8171.7|25
1642077010000|2022-01-13 12:30:10|8175.6|8172.8|8175.9|8173.1|8177|8174.2|8175.6|8172.8|14
1642077020000|2022-01-13 12:30:20|8176|8173.2|8176.9|8174.1|8176.9|8174.1|8175.4|8172.6|9
1642077030000|2022-01-13 12:30:30|8176.4|8173.6|8175.4|8172.6|8176.4|8173.6|8175.4|8172.6|10
1642077040000|2022-01-13 12:30:40|8175|8172.2|8176|8173.2|8176|8173.2|8175|8172.2|12
1642077050000|2022-01-13 12:30:50|8175.9|8173.1|8176|8173.2|8176.4|8173.6|8175.9|8173.1|6
1642077060000|2022-01-13 12:31:00|8176.2|8173.4|8174.4|8171.6|8178|8175.2|8174|8171.2|47
1642077070000|2022-01-13 12:31:10|8174.3|8171.5|8175.4|8172.6|8175.5|8172.7|8172.9|8170.1|40
1642077080000|2022-01-13 12:31:20|8175.9|8173.1|8175.4|8172.6|8176|8173.2|8175|8172.2|9
1642077090000|2022-01-13 12:31:30|8175|8172.2|8175.4|8172.6|8175.9|8173.1|8174.9|8172.1|9
1642077100000|2022-01-13 12:31:40|8175.9|8173.1|8175|8172.2|8175.9|8173.1|8174.9|8172.1|10
1642077110000|2022-01-13 12:31:50|8174.9|8172.1|8175.4|8172.6|8176|8173.2|8174|8171.2|11
1642077120000|2022-01-13 12:32:00|8175.9|8173.1|8176.9|8174.1|8177.4|8174.6|8175.9|8173.1|29
1642077130000|2022-01-13 12:32:10|8176.4|8173.6|8175|8172.2|8177|8174.2|8175|8172.2|33
1642077140000|2022-01-13 12:32:20|8174.9|8172.1|8175|8172.2|8175|8172.2|8174.4|8171.6|4
1642077150000|2022-01-13 12:32:30|8174.9|8172.1|8174|8171.2|8176.5|8173.1|8173.9|8171.1|32
1642077160000|2022-01-13 12:32:40|8174.9|8172.1|8174.9|8172.1|8175.4|8172.6|8174.4|8171.6|9
1642077170000|2022-01-13 12:32:50|8174.4|8171.6|8174|8171.2|8174.4|8171.6|8173.4|8170.6|8
1642077180000|2022-01-13 12:33:00|8173.9|8171.1|8172|8169.2|8174|8171.2|8172|8169.2|12
1642077190000|2022-01-13 12:33:10|8171.9|8169.1|8170.9|8168.1|8171.9|8169.1|8170|8167.2|83
1642077200000|2022-01-13 12:33:20|8170.4|8167.6|8167.9|8165.1|8170.9|8168.1|8167.9|8165.1|61
1642077210000|2022-01-13 12:33:30|8166.9|8164.1|8169|8166.2|8169.4|8166.6|8166.4|8163.6|76
1642077220000|2022-01-13 12:33:40|8168.9|8166.1|8168.4|8165.6|8169.9|8167.1|8167.9|8165.1|49
1642077230000|2022-01-13 12:33:50|8168.9|8166.1|8168.9|8166.1|8169.9|8167.1|8167.9|8165.1|121
1642077240000|2022-01-13 12:34:00|8168.7|8165.9|8166.9|8164.1|8168.7|8165.9|8166.9|8164.1|24
1642077250000|2022-01-13 12:34:10|8166.8|8164|8164.9|8162.1|8166.9|8164.1|8163.9|8161.1|72
1642077260000|2022-01-13 12:34:20|8164.4|8161.6|8164.9|8162.1|8164.9|8162.1|8164.3|8161.5|24
1642077270000|2022-01-13 12:34:30|8164.8|8162|8163.3|8160.5|8164.9|8162.1|8158.7|8155.9|830
1642077280000|2022-01-13 12:34:40|8163.5|8160.7|8164.7|8161.9|8164.7|8161.9|8162.7|8159.9|51
1642077290000|2022-01-13 12:34:50|8164.8|8162|8166.7|8163.9|8167.2|8164.4|8164.8|8162|70
1642077300000|2022-01-13 12:35:00|8166.2|8163.4|8163.1|8160.3|8166.2|8163.4|8163.1|8160.3|50
1642077310000|2022-01-13 12:35:10|8162.7|8159.9|8166.7|8163.9|8166.7|8163.9|8162.7|8159.9|25
1642077320000|2022-01-13 12:35:20|8167.2|8164.4|8169.9|8167.1|8170.3|8167.5|8166.7|8163.9|104
1642077330000|2022-01-13 12:35:30|8170.8|8168|8169.3|8166.5|8170.8|8168|8167.9|8165.1|70
1642077340000|2022-01-13 12:35:40|8169.7|8166.9|8169.7|8166.9|8169.9|8167.1|8168.4|8165.6|28
1642077350000|2022-01-13 12:35:50|8169.8|8167|8169.3|8166.5|8170.9|8168.1|8169.3|8166.5|40
1642077360000|2022-01-13 12:36:00|8169.4|8166.6|8166.3|8163.5|8169.7|8166.9|8166.3|8163.5|38
1642077370000|2022-01-13 12:36:10|8166.7|8163.9|8170.7|8167.9|8170.7|8167.9|8166.3|8163.5|68
1642077380000|2022-01-13 12:36:20|8170.3|8167.5|8169.9|8167.1|8170.9|8168.1|8168.9|8166.1|81
1642077390000|2022-01-13 12:36:30|8168.9|8166.1|8170.3|8167.5|8170.3|8167.5|8168.3|8165.5|12
1642077400000|2022-01-13 12:36:40|8169.9|8167.1|8170.3|8167.5|8171.3|8168.5|8169.7|8166.9|53
1642077410000|2022-01-13 12:36:50|8170.4|8167.6|8170.9|8168.1|8171.3|8168.5|8170.3|8167.5|6
1642077420000|2022-01-13 12:37:00|8170.7|8167.9|8171.3|8168.5|8171.3|8168.5|8169.8|8167|17
1642077430000|2022-01-13 12:37:10|8170.7|8167.9|8172.8|8170|8172.8|8170|8170.7|8167.9|46
1642077440000|2022-01-13 12:37:20|8172.3|8169.5|8172.9|8170.1|8173.3|8170.5|8172.3|8169.5|19
1642077450000|2022-01-13 12:37:30|8172.8|8170|8169.4|8166.6|8172.8|8170|8169.4|8166.6|50
1642077460000|2022-01-13 12:37:40|8169.3|8166.5|8168.9|8166.1|8169.3|8166.5|8167.9|8165.1|10
1642077470000|2022-01-13 12:37:50|||||||||2
1642077480000|2022-01-13 12:38:00|8169.9|8167.1|8168.9|8166.1|8170.9|8168.1|8168.9|8166.1|41
1642077490000|2022-01-13 12:38:10|8168.8|8166|8167.9|8165.1|8168.8|8166|8166.9|8164.1|20
1642077500000|2022-01-13 12:38:20|8167.8|8165|8167.8|8165|8167.9|8165.1|8166.9|8164.1|8
1642077510000|2022-01-13 12:38:30|8167.9|8165.1|8168.3|8165.5|8168.8|8166|8167.8|8165|6
1642077520000|2022-01-13 12:38:40|8168.4|8165.6|8167.9|8165.1|8168.9|8166.1|8167.9|8165.1|3
1642077530000|2022-01-13 12:38:50|8168|8165.2|8169.3|8166.5|8169.9|8167.1|8168|8165.2|16
1642077540000|2022-01-13 12:39:00|8168.9|8166.1|8169.9|8167.1|8169.9|8167.1|8168.8|8166|8
1642077550000|2022-01-13 12:39:10|8171.3|8168.5|8171.9|8169.1|8171.9|8169.1|8171.3|8168.5|73
1642077560000|2022-01-13 12:39:20|8172.3|8169.5|8170.9|8168.1|8172.3|8169.5|8170.9|8168.1|3
1642077570000|2022-01-13 12:39:30|8171|8168.2|8170.9|8168.1|8171.8|8169|8170.9|8168.1|10
1642077580000|2022-01-13 12:39:40|||||||||5
1642077590000|2022-01-13 12:39:50|8171.3|8168.5|8171.4|8168.6|8171.9|8169.1|8171.3|8168.5|7
1642077600000|2022-01-13 12:40:00|8171.8|8169|8171.9|8169.1|8172.9|8170.1|8171.8|8169|52
1642077610000|2022-01-13 12:40:10|8172.9|8170.1|8172.9|8170.1|8172.9|8170.1|8172.9|8170.1|10
1642077620000|2022-01-13 12:40:20|8172.3|8169.5|8171.9|8169.1|8172.3|8169.5|8171.9|8169.1|5
1642077630000|2022-01-13 12:40:30|8171.4|8168.6|8171.4|8168.6|8171.9|8169.1|8170.9|8168.1|16
1642077640000|2022-01-13 12:40:40|8171.9|8169.1|8171.9|8169.1|8171.9|8169.1|8171.4|8168.6|0
1642077650000|2022-01-13 12:40:50|8172.3|8169.5|8171.9|8169.1|8172.3|8169.5|8171.9|8169.1|9
1642077660000|2022-01-13 12:41:00|8171.3|8168.5|8170.9|8168.1|8171.9|8169.1|8170.9|8168.1|6
1642077670000|2022-01-13 12:41:10|8171|8168.2|8170.4|8167.6|8171.7|8168.9|8170.4|8167.6|10
1642077680000|2022-01-13 12:41:20|8170.3|8167.5|8170.9|8168.1|8171.3|8168.5|8169.9|8167.1|0
1642077690000|2022-01-13 12:41:30|8171.3|8168.5|8171.9|8169.1|8171.9|8169.1|8171.3|8168.5|5
1642077700000|2022-01-13 12:41:40|8172.9|8170.1|8171.9|8169.1|8172.9|8170.1|8171.9|8169.1|7
1642077710000|2022-01-13 12:41:50|8172.4|8169.6|8173.9|8171.1|8174.3|8171.5|8172.4|8169.6|173
1642077720000|2022-01-13 12:42:00|8173.3|8170.5|8173.9|8171.1|8173.9|8171.1|8172.9|8170.1|27
1642077730000|2022-01-13 12:42:10|8174.4|8171.6|8175.8|8173|8175.9|8173.1|8174.4|8171.6|17
1642077740000|2022-01-13 12:42:20|8175.9|8173.1|8172.9|8170.1|8175.9|8173.1|8172.9|8170.1|25
1642077750000|2022-01-13 12:42:30|8172.7|8169.9|8171.9|8169.1|8172.7|8169.9|8171.9|8169.1|13
1642077760000|2022-01-13 12:42:40|8170.9|8168.1|8171.4|8168.6|8171.9|8169.1|8170.9|8168.1|15
1642077770000|2022-01-13 12:42:50|8171.3|8168.5|8171.4|8168.6|8171.8|8169|8170.9|8168.1|8
1642077780000|2022-01-13 12:43:00|8171.9|8169.1|8169.9|8167.1|8171.9|8169.1|8169.9|8167.1|21
1642077790000|2022-01-13 12:43:10|||||||||1
1642077800000|2022-01-13 12:43:20|8169.8|8167|8169.3|8166.5|8169.9|8167.1|8168.9|8166.1|12
1642077810000|2022-01-13 12:43:30|8168.8|8166|8168.8|8166|8168.8|8166|8168.8|8166|17
1642077820000|2022-01-13 12:43:40|8169.3|8166.5|8170.8|8168|8171.3|8168.5|8169.3|8166.5|26
1642077830000|2022-01-13 12:43:50|8170.7|8167.9|8170.8|8168|8170.8|8168|8170.3|8167.5|8
1642077840000|2022-01-13 12:44:00|8170.7|8167.9|8170.8|8168|8170.8|8168|8170.7|8167.9|8
1642077850000|2022-01-13 12:44:10|8169.8|8167|8169.8|8167|8169.8|8167|8169.8|8167|29
1642077870000|2022-01-13 12:44:30|8170.8|8168|8171.8|8169|8171.8|8169|8169.8|8167|21
1642077880000|2022-01-13 12:44:40|8171.3|8168.5|8171.8|8169|8171.8|8169|8171.3|8168.5|3
1642077900000|2022-01-13 12:45:00|8172|8169.2|8170.3|8167.5|8172.8|8170|8170.3|8167.5|26
1642077910000|2022-01-13 12:45:10|8170.7|8167.9|8171.8|8169|8171.8|8169|8170.7|8167.9|20
1642077920000|2022-01-13 12:45:20|8171.7|8168.9|8170.8|8168|8171.7|8168.9|8170.8|8168|1
1642077930000|2022-01-13 12:45:30|8171.8|8169|8171.3|8168.5|8171.8|8169|8171.3|8168.5|0
1642077940000|2022-01-13 12:45:40|8170.8|8168|8170.8|8168|8170.8|8168|8170.8|8168|4
1642077950000|2022-01-13 12:45:50|8170.3|8167.5|8169.8|8167|8170.3|8167.5|8169.8|8167|0
1642077960000|2022-01-13 12:46:00|8169.3|8166.5|8168.8|8166|8169.3|8166.5|8168.7|8165.9|24
1642077970000|2022-01-13 12:46:10|8168.7|8165.9|8170.7|8167.9|8170.7|8167.9|8168.7|8165.9|10
1642077980000|2022-01-13 12:46:20|8170.8|8168|8170.8|8168|8170.8|8168|8170.7|8167.9|16
1642077990000|2022-01-13 12:46:30|||||||||5
1642078000000|2022-01-13 12:46:40|8171.3|8168.5|8171.7|8168.9|8171.7|8168.9|8171.3|8168.5|2
1642078010000|2022-01-13 12:46:50|8171.4|8168.6|8169.8|8167|8171.8|8169|8169.8|8167|13
1642078020000|2022-01-13 12:47:00|8169.6|8166.8|8168.3|8165.5|8169.6|8166.8|8167.8|8165|11
1642078030000|2022-01-13 12:47:10|8167.8|8165|8168.8|8166|8168.8|8166|8167.8|8165|13
1642078040000|2022-01-13 12:47:20|8169.3|8166.5|8169.7|8166.9|8169.7|8166.9|8168.3|8165.5|7
1642078050000|2022-01-13 12:47:30|8169.8|8167|8171.8|8169|8171.8|8169|8169.8|8167|14
1642078060000|2022-01-13 12:47:40|8172.3|8169.5|8169.1|8166.3|8172.7|8169.9|8168.7|8165.9|304
1642078070000|2022-01-13 12:47:50|8168.7|8165.9|8166.5|8163.7|8169.1|8166.3|8165.7|8162.9|132
1642078080000|2022-01-13 12:48:00|8166.1|8163.3|8165.7|8162.9|8166.5|8163.7|8163.5|8160.7|119
1642078090000|2022-01-13 12:48:10|8166.5|8163.7|8165.7|8162.9|8166.7|8163.9|8165.7|8162.9|31
1642078100000|2022-01-13 12:48:20|8166.1|8163.3|8164.7|8161.9|8166.7|8163.9|8164.7|8161.9|23
1642078110000|2022-01-13 12:48:30|8165.7|8162.9|8164.7|8161.9|8165.7|8162.9|8164.7|8161.9|11
1642078120000|2022-01-13 12:48:40|8165.1|8162.3|8163.7|8160.9|8165.1|8162.3|8163.7|8160.9|22
1642078130000|2022-01-13 12:48:50|8163.6|8160.8|8162.7|8159.9|8163.7|8160.9|8162.7|8159.9|43
1642078140000|2022-01-13 12:49:00|8163.7|8160.9|8163.2|8160.4|8163.7|8160.9|8162.7|8159.9|14
1642078150000|2022-01-13 12:49:10|8163.3|8160.5|8162.7|8159.9|8164.7|8161.9|8162.7|8159.9|21
1642078160000|2022-01-13 12:49:20|||||||||5
1642078170000|2022-01-13 12:49:30|8162.8|8160|8161.6|8158.8|8163.7|8160.9|8161.1|8158.3|56
1642078180000|2022-01-13 12:49:40|8161.2|8158.4|8162.2|8159.4|8162.7|8159.9|8161.2|8158.4|30
1642078190000|2022-01-13 12:49:50|8162.1|8159.3|8161.7|8158.9|8162.1|8159.3|8160.7|8157.9|61
1642078200000|2022-01-13 12:50:00|8161.6|8158.8|8161.7|8158.9|8162.1|8159.3|8160.5|8157.7|37
1642078210000|2022-01-13 12:50:10|8162.1|8159.3|8162.7|8159.9|8162.7|8159.9|8161.7|8158.9|79
1642078220000|2022-01-13 12:50:20|8163.7|8160.9|8164.7|8161.9|8165.8|8163|8163.7|8160.9|62
1642078230000|2022-01-13 12:50:30|8165.1|8162.3|8164.7|8161.9|8165.1|8162.3|8163.7|8160.9|58
1642078240000|2022-01-13 12:50:40|8164.2|8161.4|8162.7|8159.9|8164.7|8161.9|8162.7|8159.9|14
1642078250000|2022-01-13 12:50:50|8161.7|8158.9|8162.1|8159.3|8162.7|8159.9|8160.5|8157.7|83
1642078260000|2022-01-13 12:51:00|8162.5|8159.7|8160.1|8157.3|8162.5|8159.7|8158.7|8155.9|40
1642078270000|2022-01-13 12:51:10|8159.7|8156.9|8158.5|8155.7|8159.7|8156.9|8156.7|8153.9|125
1642078280000|2022-01-13 12:51:20|8158.6|8155.8|8158.1|8155.3|8159.1|8156.3|8157.7|8154.9|37
1642078290000|2022-01-13 12:51:30|8157.7|8154.9|8159.1|8156.3|8159.5|8156.7|8157.7|8154.9|27
1642078300000|2022-01-13 12:51:40|8159.5|8156.7|8160.1|8157.3|8160.1|8157.3|8159.1|8156.3|23
1642078310000|2022-01-13 12:51:50|8159.6|8156.8|8159.1|8156.3|8160.1|8157.3|8158.7|8155.9|8
1642078320000|2022-01-13 12:52:00|8158.6|8155.8|8159.5|8156.7|8159.5|8156.7|8158.6|8155.8|11
1642078330000|2022-01-13 12:52:10|8159.1|8156.3|8159.6|8156.8|8161.1|8158.3|8159.1|8156.3|60
1642078340000|2022-01-13 12:52:20|8159.5|8156.7|8159.7|8156.9|8159.7|8156.9|8158.7|8155.9|8
1642078350000|2022-01-13 12:52:30|8159.6|8156.8|8159.7|8156.9|8159.7|8156.9|8159.1|8156.3|13
1642078360000|2022-01-13 12:52:40|8159.6|8156.8|8164.5|8161.7|8164.5|8161.7|8159.5|8156.7|93
1642078370000|2022-01-13 12:52:50|8164.6|8161.8|8167.7|8164.9|8167.7|8164.9|8164.6|8161.8|152
1642078380000|2022-01-13 12:53:00|8168.6|8165.8|8169.7|8166.9|8169.7|8166.9|8167.1|8164.3|109
1642078390000|2022-01-13 12:53:10|8169.2|8166.4|8168.7|8165.9|8169.2|8166.4|8168.7|8165.9|21
1642078400000|2022-01-13 12:53:20|8169.3|8166.5|8168.7|8165.9|8169.7|8166.9|8168.7|8165.9|21
1642078410000|2022-01-13 12:53:30|8168.6|8165.8|8168.7|8165.9|8168.7|8165.9|8167.7|8164.9|16
1642078420000|2022-01-13 12:53:40|8168.3|8165.5|8168.3|8165.5|8168.7|8165.9|8167.7|8164.9|18
1642078430000|2022-01-13 12:53:50|8168.4|8165.6|8172.3|8169.5|8172.3|8169.5|8168.4|8165.6|43
1642078440000|2022-01-13 12:54:00|8172.7|8169.9|8169.7|8166.9|8173.8|8171|8169.7|8166.9|94
1642078450000|2022-01-13 12:54:10|8169.3|8166.5|8168.7|8165.9|8169.3|8166.5|8168.7|8165.9|17
1642078460000|2022-01-13 12:54:20|8169.1|8166.3|8168.7|8165.9|8169.7|8166.9|8168.7|8165.9|15
1642078470000|2022-01-13 12:54:30|8168.8|8166|8168.7|8165.9|8168.8|8166|8168.3|8165.5|6
1642078480000|2022-01-13 12:54:40|8168.8|8166|8170.8|8168|8171.3|8168.5|8168.7|8165.9|40
1642078490000|2022-01-13 12:54:50|8171|8168.2|8170.8|8168|8171.8|8169|8170.3|8167.5|29
1642078500000|2022-01-13 12:55:00|8170.3|8167.5|8169.7|8166.9|8170.8|8168|8168.8|8166|7
1642078510000|2022-01-13 12:55:10|8169.8|8167|8171.3|8168.5|8171.3|8168.5|8169.7|8166.9|19
1642078520000|2022-01-13 12:55:20|8170.8|8168|8170.7|8167.9|8170.8|8168|8170.7|8167.9|5
1642078530000|2022-01-13 12:55:30|8170.8|8168|8171.3|8168.5|8171.3|8168.5|8170.7|8167.9|9
1642078540000|2022-01-13 12:55:40|8172.3|8169.5|8171.7|8168.9|8172.7|8169.9|8171.1|8168.3|27
1642078550000|2022-01-13 12:55:50|8171.3|8168.5|8170.3|8167.5|8171.8|8169|8170.2|8167.4|9
1642078560000|2022-01-13 12:56:00|8170.1|8167.3|8169.8|8167|8170.1|8167.3|8169.7|8166.9|17
1642078570000|2022-01-13 12:56:10|8170.3|8167.5|8169.7|8166.9|8170.3|8167.5|8169.7|8166.9|3
1642078580000|2022-01-13 12:56:20|8169.8|8167|8170.3|8167.5|8170.7|8167.9|8169.7|8166.9|3
1642078590000|2022-01-13 12:56:30|8169.8|8167|8169.8|8167|8171.7|8168.9|8169.7|8166.9|16
1642078600000|2022-01-13 12:56:40|8170.3|8167.5|8169.7|8166.9|8170.3|8167.5|8169.7|8166.9|3
1642078610000|2022-01-13 12:56:50|8169.3|8166.5|8171.3|8168.5|8171.3|8168.5|8169.3|8166.5|3
1642078620000|2022-01-13 12:57:00|8170.8|8168|8170.8|8168|8171.3|8168.5|8170.3|8167.5|7
1642078630000|2022-01-13 12:57:10|8171.3|8168.5|8171.7|8168.9|8172.2|8169.4|8170.8|8168|25
1642078650000|2022-01-13 12:57:30|8171.2|8168.4|8171.2|8168.4|8171.7|8168.9|8170.8|8168|1
1642078660000|2022-01-13 12:57:40|8171.7|8168.9|8174.2|8171.4|8174.8|8172|8171.7|8168.9|43
1642078670000|2022-01-13 12:57:50|8174.4|8171.6|8176.8|8174|8177.7|8174.9|8174.2|8171.4|288
1642078680000|2022-01-13 12:58:00|8177.7|8174.9|8179|8176.2|8179|8176.2|8175.8|8173|176
1642078690000|2022-01-13 12:58:10|8177.8|8175|8176.2|8173.4|8177.8|8175|8174.7|8171.9|76
1642078700000|2022-01-13 12:58:20|8176.7|8173.9|8176.2|8173.4|8176.8|8174|8175.2|8172.4|23
1642078710000|2022-01-13 12:58:30|8176.3|8173.5|8177.7|8174.9|8177.7|8174.9|8176.3|8173.5|5
1642078720000|2022-01-13 12:58:40|8177.2|8174.4|8176.8|8174|8177.7|8174.9|8176.7|8173.9|6
1642078730000|2022-01-13 12:58:50|8177.7|8174.9|8177.2|8174.4|8177.7|8174.9|8176.8|8174|4
1642078740000|2022-01-13 12:59:00|8176.7|8173.9|8174.2|8171.4|8176.7|8173.9|8174.2|8171.4|54
1642078750000|2022-01-13 12:59:10|8173.7|8170.9|8174.7|8171.9|8175.7|8172.9|8173.7|8170.9|81
1642078760000|2022-01-13 12:59:20|8174.2|8171.4|8174.8|8172|8174.8|8172|8174.2|8171.4|10
1642078770000|2022-01-13 12:59:30|8174.7|8171.9|8173.2|8170.4|8174.7|8171.9|8172.7|8169.9|26
1642078780000|2022-01-13 12:59:40|8173.7|8170.9|8173.8|8171|8173.8|8171|8173.2|8170.4|33
1642078790000|2022-01-13 12:59:50|8173.7|8170.9|8173.2|8170.4|8174.7|8171.9|8172.8|8170|7
1642078800000|2022-01-13 13:00:00|8172.7|8169.9|8174.7|8171.9|8174.8|8172|8172.2|8169.4|30
1642078810000|2022-01-13 13:00:10|8174.8|8172|8176.2|8173.4|8176.2|8173.4|8174.2|8171.4|19
1642078820000|2022-01-13 13:00:20|8176.7|8173.9|8177.2|8174.4|8177.7|8174.9|8176.2|8173.4|20
1642078830000|2022-01-13 13:00:30|8177.7|8174.9|8178.2|8175.4|8179.2|8176.4|8177.7|8174.9|15
1642078840000|2022-01-13 13:00:40|8177.8|8175|8179.8|8177|8180.2|8177.4|8177.2|8174.4|45
1642078850000|2022-01-13 13:00:50|8180.2|8177.4|8179.7|8176.9|8181.7|8178.9|8179.7|8176.9|47
1642078860000|2022-01-13 13:01:00|8179.2|8176.4|8179.7|8176.9|8181.2|8178.4|8178.7|8175.9|36
1642078870000|2022-01-13 13:01:10|8179.8|8177|8180.2|8177.4|8182.2|8179.4|8179.2|8176|110
1642078880000|2022-01-13 13:01:20|8180.1|8177.3|8179.2|8176.4|8180.7|8177.9|8179.2|8176.4|35
1642078890000|2022-01-13 13:01:30|8179.7|8176.9|8179.7|8176.9|8179.7|8176.9|8178.8|8176|1
1642078900000|2022-01-13 13:01:40|8179.8|8177|8182.7|8179.9|8182.7|8179.9|8179.7|8176.9|18
1642078910000|2022-01-13 13:01:50|8182.8|8180|8182.2|8179.4|8183.7|8180.9|8181.2|8178.4|55
1642078920000|2022-01-13 13:02:00|8181.8|8179|8179.8|8177|8182.2|8179.4|8179.7|8176.9|25
1642078930000|2022-01-13 13:02:10|8179.7|8176.9|8180.2|8177.4|8180.7|8177.9|8179.7|8176.9|7
1642078940000|2022-01-13 13:02:20|8180.4|8177.6|8180.2|8177.4|8181.2|8178.4|8179.7|8176.9|34
1642078950000|2022-01-13 13:02:30|8179.7|8176.9|8180.2|8177.4|8180.7|8177.9|8179.7|8176.9|6
1642078960000|2022-01-13 13:02:40|8180.7|8177.9|8181.7|8178.9|8182.2|8179.4|8180.2|8177.4|21
1642078970000|2022-01-13 13:02:50|8182.2|8179.4|8181.2|8178.4|8182.2|8179.4|8180.7|8177.9|7
1642078980000|2022-01-13 13:03:00|8181.7|8178.9|8183.2|8180.4|8183.2|8180.4|8180.7|8177.9|20
1642078990000|2022-01-13 13:03:10|8183.4|8180.6|8187.9|8185.1|8188.9|8186.1|8182.8|8180|512
1642079000000|2022-01-13 13:03:20|8187.8|8185|8189|8186.2|8189.4|8186.6|8186.8|8184|296
1642079010000|2022-01-13 13:03:30|8188.8|8186|8188|8185.2|8188.8|8186|8186.9|8184.1|139
1642079020000|2022-01-13 13:03:40|8187.9|8185.1|8184.8|8182|8188|8185.2|8184.4|8181.6|70
1642079030000|2022-01-13 13:03:50|8184|8181.2|8179.8|8177|8184|8181.2|8179.8|8177|72
1642079040000|2022-01-13 13:04:00|8180.8|8178|8179.8|8177|8180.8|8178|8178.8|8176|44
1642079050000|2022-01-13 13:04:10|8179.7|8176.9|8178.8|8176|8179.8|8177|8178.3|8175.5|20
1642079060000|2022-01-13 13:04:20|8179.4|8176.6|8179.8|8177|8179.8|8177|8178.8|8176|48
1642079070000|2022-01-13 13:04:30|8180.7|8177.9|8179.8|8177|8180.8|8178|8179.2|8176.4|25
1642079080000|2022-01-13 13:04:40|8180.2|8177.4|8180.8|8178|8180.8|8178|8180.2|8177.4|5
1642079090000|2022-01-13 13:04:50|8181.8|8179|8179.8|8177|8181.8|8179|8179.3|8176.5|25
1642079100000|2022-01-13 13:05:00|8180.2|8177.4|8178.8|8176|8180.8|8178|8178.8|8176|32
1642079110000|2022-01-13 13:05:10|8179.2|8176.4|8177.8|8175|8179.8|8177|8176.8|8174|25
1642079120000|2022-01-13 13:05:20|8177.9|8175.1|8179.2|8176.4|8179.8|8177|8177.9|8175.1|10
1642079130000|2022-01-13 13:05:30|8178.8|8176|8177.4|8174.6|8178.9|8176.1|8177.4|8174.6|16
1642079140000|2022-01-13 13:05:40|8177.8|8175|8177.2|8174.4|8177.8|8175|8177.2|8174.4|12
1642079150000|2022-01-13 13:05:50|8177.3|8174.5|8178.8|8176|8178.8|8176|8175.7|8172.9|49
1642079160000|2022-01-13 13:06:00|8178.3|8175.5|8176.8|8174|8178.8|8176|8176.2|8173.4|49
1642079170000|2022-01-13 13:06:10|8177.7|8174.9|8177.8|8175|8178.8|8176|8177.7|8174.9|20
1642079180000|2022-01-13 13:06:20|8177.7|8174.9|8177.8|8175|8177.8|8175|8176.3|8173.5|26
1642079190000|2022-01-13 13:06:30|8177.2|8174.4|8175.8|8173|8177.7|8174.9|8175.8|8173|11
1642079200000|2022-01-13 13:06:40|8175.2|8172.4|8174.8|8172|8175.8|8173|8173.8|8171|19
1642079210000|2022-01-13 13:06:50|||||||||15
1642079220000|2022-01-13 13:07:00|8174.7|8171.9|8170.8|8168|8174.7|8171.9|8170.8|8168|86
1642079230000|2022-01-13 13:07:10|8171|8168.2|8172.2|8169.4|8172.8|8170|8171|8168.2|42
1642079240000|2022-01-13 13:07:20|8171.8|8169|8172.8|8170|8172.8|8170|8171.8|8169|8
1642079250000|2022-01-13 13:07:30|8173.2|8170.4|8172.8|8170|8173.2|8170.4|8172.8|8170|20
1642079260000|2022-01-13 13:07:40|8171.8|8169|8171.3|8168.5|8171.8|8169|8170.8|8168|22
1642079270000|2022-01-13 13:07:50|8170.9|8168.1|8171.8|8169|8172.3|8169.5|8170.9|8168.1|5
1642079280000|2022-01-13 13:08:00|8171.4|8168.6|8169.2|8166.4|8171.8|8169|8168.8|8166|138
1642079290000|2022-01-13 13:08:10|8169.8|8167|8170.7|8167.9|8170.8|8168|8169.8|8167|4
1642079300000|2022-01-13 13:08:20|8170.8|8168|8170.2|8167.4|8170.8|8168|8169.8|8167|3
1642079310000|2022-01-13 13:08:30|8169.8|8167|8167.8|8165|8169.8|8167|8167.8|8165|33
1642079320000|2022-01-13 13:08:40|8168.7|8165.9|8170.2|8167.4|8170.8|8168|8168.2|8165.4|70
1642079330000|2022-01-13 13:08:50|8170.8|8168|8171.8|8169|8172.8|8170|8170.8|8168|30
1642079340000|2022-01-13 13:09:00|8170.8|8168|8171.8|8169|8172.8|8170|8170.8|8168|31
1642079350000|2022-01-13 13:09:10|8172|8169.2|8174.4|8171.6|8175.8|8173|8171.8|8169|72
1642079360000|2022-01-13 13:09:20|8174.8|8172|8175.4|8172.6|8175.8|8173|8174.8|8172|14
1642079370000|2022-01-13 13:09:30|8175.8|8173|8175.8|8173|8175.8|8173|8175.4|8172.6|18
1642079380000|2022-01-13 13:09:40|8175.9|8173.1|8174.4|8171.6|8175.9|8173.1|8174.3|8171.5|8
1642079390000|2022-01-13 13:09:50|8174.3|8171.5|8174.3|8171.5|8174.8|8172|8173.4|8170.6|46
1642079400000|2022-01-13 13:10:00|8174.4|8171.6|8172.2|8169.4|8174.8|8172|8171.8|8169|55
1642079410000|2022-01-13 13:10:10|8171.8|8169|8172.8|8170|8172.8|8170|8171.2|8168.4|22
1642079420000|2022-01-13 13:10:20|8172.2|8169.4|8172.8|8170|8172.8|8170|8171.3|8168.5|6
1642079430000|2022-01-13 13:10:30|8172.7|8169.9|8171.8|8169|8172.8|8170|8171.8|8169|4
1642079440000|2022-01-13 13:10:40|8172.8|8170|8172.8|8170|8173.8|8171|8172.8|8170|10
1642079450000|2022-01-13 13:10:50|8173.8|8171|8172.8|8170|8173.8|8171|8171.8|8169|12
1642079460000|2022-01-13 13:11:00|8172.3|8169.5|8173.8|8171|8175.8|8173|8172.3|8169.5|30
1642079470000|2022-01-13 13:11:10|8174.7|8171.9|8174.8|8172|8175.2|8172.4|8174.2|8171.4|7
1642079480000|2022-01-13 13:11:20|8174.6|8171.8|8173.2|8170.4|8174.6|8171.8|8172.8|8170|9
1642079490000|2022-01-13 13:11:30|8172.8|8170|8171.8|8169|8172.8|8170|8171.8|8169|11
1642079500000|2022-01-13 13:11:40|8172.8|8170|8172.2|8169.4|8172.8|8170|8171.8|8169|3
1642079510000|2022-01-13 13:11:50|8172.4|8169.6|8170.8|8168|8172.4|8169.6|8170.8|8168|11
1642079520000|2022-01-13 13:12:00|8171.8|8169|8172.2|8169.4|8173.2|8170.4|8171.8|8169|15
1642079530000|2022-01-13 13:12:10|8171.8|8169|8170.3|8167.5|8171.8|8169|8170.2|8167.4|10
1642079540000|2022-01-13 13:12:20|8170.8|8168|8170.8|8168|8170.8|8168|8169.2|8166.4|19
1642079550000|2022-01-13 13:12:30|8170.7|8167.9|8169.8|8167|8170.8|8168|8169.8|8167|8
1642079560000|2022-01-13 13:12:40|8169.7|8166.9|8168.7|8165.9|8169.7|8166.9|8167.3|8164.5|25
1642079570000|2022-01-13 13:12:50|8168.8|8166|8168.8|8166|8168.8|8166|8168.3|8165.5|16
1642079580000|2022-01-13 13:13:00|8168.7|8165.9|8165.6|8162.8|8168.8|8166|8165.6|8162.8|39
1642079590000|2022-01-13 13:13:10|8165.8|8163|8167.6|8164.8|8167.6|8164.8|8165.6|8162.8|222
1642079600000|2022-01-13 13:13:20|8166.6|8163.8|8167.6|8164.8|8167.6|8164.8|8166.6|8163.8|22
1642079610000|2022-01-13 13:13:30|||||||||5
1642079620000|2022-01-13 13:13:40|8167.8|8165|8168.6|8165.8|8169.6|8166.8|8167.8|8165|22
1642079630000|2022-01-13 13:13:50|8169.1|8166.3|8166.6|8163.8|8169.1|8166.3|8166.1|8163.3|30
1642079640000|2022-01-13 13:14:00|8167.1|8164.3|8166.1|8163.3|8168.6|8165.8|8166.1|8163.3|28
1642079650000|2022-01-13 13:14:10|8166.5|8163.7|8165.1|8162.3|8166.5|8163.7|8163.6|8160.8|91
1642079660000|2022-01-13 13:14:20|8165.5|8162.7|8167.5|8164.7|8167.5|8164.7|8165.1|8162.3|22
1642079670000|2022-01-13 13:14:30|8167.1|8164.3|8166.1|8163.3|8168.1|8165.3|8166.1|8163.3|27
1642079680000|2022-01-13 13:14:40|8165.6|8162.8|8167.6|8164.8|8168.1|8165.3|8165.6|8162.8|41
1642079690000|2022-01-13 13:14:50|8167.1|8164.3|8167.6|8164.8|8167.6|8164.8|8167.1|8164.3|32
1642079700000|2022-01-13 13:15:00|8167.4|8164.6|8167.6|8164.8|8168.5|8165.7|8165.6|8162.8|48
1642079710000|2022-01-13 13:15:10|8168.5|8165.7|8169.1|8166.3|8169.1|8166.3|8168.1|8165.3|25
1642079720000|2022-01-13 13:15:20|8168.6|8165.8|8164.6|8161.8|8168.6|8165.8|8164.6|8161.8|14
1642079730000|2022-01-13 13:15:30|8164.5|8161.7|8163.6|8160.8|8164.5|8161.7|8163.6|8160.8|27
1642079740000|2022-01-13 13:15:40|8164.1|8161.3|8163.1|8160.3|8164.6|8161.8|8163.1|8160.3|39
1642079750000|2022-01-13 13:15:50|8163.5|8160.7|8165.1|8162.3|8165.6|8162.8|8163.1|8160.3|54
1642079760000|2022-01-13 13:16:00|8164.6|8161.8|8162|8159.2|8164.6|8161.8|8161.6|8158.8|117
1642079770000|2022-01-13 13:16:10|8161.5|8158.7|8165|8162.2|8165|8162.2|8161.1|8158.3|58
1642079780000|2022-01-13 13:16:20|8165.1|8162.3|8164.6|8161.8|8166.5|8163.7|8164.1|8161.3|53
1642079790000|2022-01-13 13:16:30|8164.5|8161.7|8164.1|8161.3|8165.6|8162.8|8164.1|8161.3|17
1642079800000|2022-01-13 13:16:40|8164.5|8161.7|8165.1|8162.3|8166.5|8163.7|8163.6|8160.8|80
1642079810000|2022-01-13 13:16:50|8164.5|8161.7|8168.1|8165.3|8168.1|8165.3|8164.1|8161.3|165
1642079820000|2022-01-13 13:17:00|8168.5|8165.7|8168.5|8165.7|8169|8166.2|8166.5|8163.7|293
1642079830000|2022-01-13 13:17:10|8168.4|8165.6|8167.5|8164.7|8168.4|8165.6|8167.1|8164.3|8
1642079840000|2022-01-13 13:17:20|8167.1|8164.3|8168.5|8165.7|8169.1|8166.3|8167.1|8164.3|20
1642079850000|2022-01-13 13:17:30|8168.1|8165.3|8166.5|8163.7|8168.1|8165.3|8166.1|8163.3|20
1642079860000|2022-01-13 13:17:40|8166.1|8163.3|8165.5|8162.7|8166.1|8163.3|8164.5|8161.7|22
1642079870000|2022-01-13 13:17:50|8166|8163.2|8170.6|8167.8|8171.6|8168.8|8164.5|8161.7|149
1642079880000|2022-01-13 13:18:00|8170.5|8167.7|8174.6|8171.8|8176.5|8173.7|8170.5|8167.7|65
1642079890000|2022-01-13 13:18:10|8174.5|8171.7|8176.1|8173.3|8177.1|8174.3|8174.5|8171.7|44
1642079900000|2022-01-13 13:18:20|8176.2|8173.4|8174.5|8171.7|8177.4|8174.6|8174.5|8171.7|34
1642079910000|2022-01-13 13:18:30|8174.6|8171.8|8175|8172.2|8176.1|8173.3|8174.6|8171.8|23
1642079920000|2022-01-13 13:18:40|8174.9|8172.1|8174.5|8171.7|8175|8172.2|8173.1|8170.3|22
1642079930000|2022-01-13 13:18:50|8174.1|8171.3|8171.5|8168.7|8174.1|8171.3|8170.5|8167.7|46
1642079940000|2022-01-13 13:19:00|8170.6|8167.8|8168.5|8165.7|8170.6|8167.8|8168.5|8165.7|49
1642079950000|2022-01-13 13:19:10|8169|8166.2|8170|8167.2|8170.5|8167.7|8168.6|8165.8|30
1642079960000|2022-01-13 13:19:20|8169.6|8166.8|8170.1|8167.3|8170.1|8167.3|8169.1|8166.3|8
1642079970000|2022-01-13 13:19:30|8170|8167.2|8168.5|8165.7|8170.5|8167.7|8168.5|8165.7|7
1642079980000|2022-01-13 13:19:40|8168.3|8165.5|8168.1|8165.3|8168.5|8165.7|8168|8165.2|9
1642079990000|2022-01-13 13:19:50|8168.5|8165.7|8165.5|8162.7|8168.5|8165.7|8165.5|8162.7|54
1642080000000|2022-01-13 13:20:00|8165.9|8163.1|8165.9|8163.1|8166.5|8163.7|8164|8161.2|50
1642080010000|2022-01-13 13:20:10|8166.5|8163.7|8168.5|8165.7|8169.5|8166.7|8166.5|8163.7|39
1642080020000|2022-01-13 13:20:20|8169.1|8166.3|8169.5|8166.7|8169.9|8167.1|8168.5|8165.7|12
1642080030000|2022-01-13 13:20:30|8168.5|8165.7|8168.5|8165.7|8168.5|8165.7|8168.5|8165.7|6
1642080040000|2022-01-13 13:20:40|8168.9|8166.1|8168.1|8165.3|8169.5|8166.7|8168.1|8165.3|14
1642080050000|2022-01-13 13:20:50|8167.5|8164.7|8168.5|8165.7|8168.5|8165.7|8167.5|8164.7|8
1642080060000|2022-01-13 13:21:00|8170|8167.2|8169.5|8166.7|8170|8167.2|8168.6|8165.8|16
1642080070000|2022-01-13 13:21:10|8169|8166.2|8169.5|8166.7|8170.5|8167.7|8169|8166.2|26
1642080080000|2022-01-13 13:21:20|8169.9|8167.1|8170.6|8167.8|8171.1|8168.3|8169.5|8166.7|10
1642080090000|2022-01-13 13:21:30|8170.5|8167.7|8171.5|8168.7|8172.5|8169.7|8170.5|8167.7|30
1642080100000|2022-01-13 13:21:40|8171.6|8168.8|8170.5|8167.7|8172|8169.2|8170.5|8167.7|16
1642080110000|2022-01-13 13:21:50|8170.9|8168.1|8171.5|8168.7|8171.5|8168.7|8170.5|8167.7|11
1642080120000|2022-01-13 13:22:00|8170.6|8167.8|8170.5|8167.7|8171.5|8168.7|8169.5|8166.7|25
1642080130000|2022-01-13 13:22:10|8170.1|8167.3|8170.5|8167.7|8170.5|8167.7|8169.5|8166.7|3
1642080140000|2022-01-13 13:22:20|8170.1|8167.3|8169|8166.2|8170.5|8167.7|8169|8166.2|14
1642080150000|2022-01-13 13:22:30|8169.1|8166.3|8169.1|8166.3|8169.6|8166.8|8168.5|8165.7|31
1642080160000|2022-01-13 13:22:40|8169.5|8166.7|8170.1|8167.3|8171.1|8168.3|8168.5|8165.7|28
1642080170000|2022-01-13 13:22:50|8169.6|8166.8|8169.5|8166.7|8170.1|8167.3|8168.5|8165.7|15
1642080180000|2022-01-13 13:23:00|8169.1|8166.3|8169.1|8166.3|8169.5|8166.7|8168.5|8165.7|40
1642080190000|2022-01-13 13:23:10|8168.5|8165.7|8170|8167.2|8170|8167.2|8168.5|8165.7|6
1642080200000|2022-01-13 13:23:20|8169.5|8166.7|8169.1|8166.3|8169.5|8166.7|8168.5|8165.7|32
1642080210000|2022-01-13 13:23:30|8168.9|8166.1|8169.1|8166.3|8169.5|8166.7|8168.5|8165.7|5
1642080220000|2022-01-13 13:23:40|8168.9|8166.1|8171.6|8168.8|8172.1|8169.3|8168.6|8165.8|58
1642080230000|2022-01-13 13:23:50|8172.1|8169.3|8172.1|8169.3|8174.1|8171.3|8171.6|8168.8|70
1642080240000|2022-01-13 13:24:00|8172.5|8169.7|8176.6|8173.8|8176.6|8173.8|8172.1|8169.3|385
1642080250000|2022-01-13 13:24:10|8176.2|8173.4|8176.6|8173.8|8177.6|8174.8|8175.6|8172.8|49
1642080260000|2022-01-13 13:24:20|8176.2|8173.4|8176.7|8173.9|8177.7|8174.9|8175.8|8173|64
1642080270000|2022-01-13 13:24:30|8176.6|8173.8|8177.1|8174.3|8177.2|8174.4|8176.6|8173.8|7
1642080280000|2022-01-13 13:24:40|8176.6|8173.8|8176.2|8173.4|8176.7|8173.9|8175.7|8172.9|11
1642080290000|2022-01-13 13:24:50|8175.8|8173|8177.7|8174.9|8178.2|8175.4|8174.8|8172|41
1642080300000|2022-01-13 13:25:00|8177.8|8175|8176.8|8174|8178.2|8175.4|8175.8|8173|22
1642080310000|2022-01-13 13:25:10|8177.2|8174.4|8178.7|8175.9|8178.8|8176|8176.8|8174|14
1642080320000|2022-01-13 13:25:20|8178.6|8175.8|8178.6|8175.8|8179.2|8176.4|8178.6|8175.8|14
1642080330000|2022-01-13 13:25:30|8178.2|8175.4|8177.6|8174.8|8178.2|8175.4|8177.6|8174.8|5
1642080340000|2022-01-13 13:25:40|8178.1|8175.3|8178.1|8175.3|8178.6|8175.8|8177.6|8174.8|12
1642080350000|2022-01-13 13:25:50|8177.7|8174.9|8176.6|8173.8|8178.2|8175.4|8176.2|8173.4|18
1642080360000|2022-01-13 13:26:00|8176.7|8173.9|8177.2|8174.4|8177.7|8174.9|8176.2|8173.4|9
1642080370000|2022-01-13 13:26:10|8177.6|8174.8|8177.7|8174.9|8177.7|8174.9|8177.2|8174.4|2
1642080380000|2022-01-13 13:26:20|8177.6|8174.8|8176.6|8173.8|8177.6|8174.8|8176.2|8173.4|7
1642080390000|2022-01-13 13:26:30|8176.2|8173.4|8174.2|8171.4|8176.2|8173.4|8174.2|8171.4|25
1642080400000|2022-01-13 13:26:40|8174.3|8171.5|8173.2|8170.4|8174.8|8172|8172.2|8169.4|31
1642080410000|2022-01-13 13:26:50|8173.7|8170.9|8174.8|8172|8174.8|8172|8173.2|8170.4|30
1642080420000|2022-01-13 13:27:00|8174.7|8171.9|8175.7|8172.9|8175.7|8172.9|8174.6|8171.8|7
1642080430000|2022-01-13 13:27:10|8175.8|8173|8173.5|8170.7|8176.2|8173.4|8172.6|8169.8|239
1642080440000|2022-01-13 13:27:20|8173|8170.2|8173.6|8170.8|8173.6|8170.8|8172.6|8169.8|1
1642080450000|2022-01-13 13:27:30|8173.1|8170.3|8172.6|8169.8|8173.5|8170.7|8172.6|8169.8|17
1642080460000|2022-01-13 13:27:40|8173|8170.2|8171.6|8168.8|8173.1|8170.3|8171.6|8168.8|7
1642080470000|2022-01-13 13:27:50|8171.5|8168.7|8171.6|8168.8|8171.6|8168.8|8170.6|8167.8|27
1642080480000|2022-01-13 13:28:00|8172.6|8169.8|8170.6|8167.8|8172.6|8169.8|8170.6|8167.8|18
1642080490000|2022-01-13 13:28:10|8171|8168.2|8170.6|8167.8|8171.6|8168.8|8170.6|8167.8|10
1642080500000|2022-01-13 13:28:20|8171|8168.2|8169|8166.2|8171|8168.2|8169|8166.2|8
1642080510000|2022-01-13 13:28:30|8168.6|8165.8|8168.5|8165.7|8169|8166.2|8168.5|8165.7|19
1642080520000|2022-01-13 13:28:40|8169|8166.2|8168.1|8165.3|8169|8166.2|8168.1|8165.3|6
1642080530000|2022-01-13 13:28:50|8168|8165.2|8169|8166.2|8169|8166.2|8168|8165.2|8
1642080540000|2022-01-13 13:29:00|8168|8165.2|8168|8165.2|8168.6|8165.8|8167.5|8164.7|50
1642080550000|2022-01-13 13:29:10|||||||||7
1642080560000|2022-01-13 13:29:20|8168.5|8165.7|8168.5|8165.7|8168.5|8165.7|8168.5|8165.7|7
1642080570000|2022-01-13 13:29:30|8168|8165.2|8168|8165.2|8168.5|8165.7|8167.5|8164.7|13
1642080580000|2022-01-13 13:29:40|8168.5|8165.7|8169|8166.2|8169|8166.2|8168.5|8165.7|17
1642080590000|2022-01-13 13:29:50|8169.1|8166.3|8170|8167.2|8170|8167.2|8169.1|8166.3|20
1642080600000|2022-01-13 13:30:00|8169.5|8166.7|8170.5|8167.7|8170.5|8167.7|8169|8166.2|15
1642080610000|2022-01-13 13:30:10|8170.6|8167.8|8171.5|8168.7|8174|8171.2|8170.6|8167.8|55
1642080620000|2022-01-13 13:30:20|8171|8168.2|8172|8169.2|8172.6|8169.8|8171|8168.2|19
1642080630000|2022-01-13 13:30:30|8171.6|8168.8|8171|8168.2|8172|8169.2|8170.5|8167.7|31
1642080640000|2022-01-13 13:30:40|8171.5|8168.7|8171|8168.2|8171.5|8168.7|8170.5|8167.7|6
1642080650000|2022-01-13 13:30:50|8170.6|8167.8|8172|8169.2|8173.5|8170.7|8170.6|8167.8|18
1642080660000|2022-01-13 13:31:00|8171.5|8168.7|8171.5|8168.7|8173|8170.2|8171|8168.2|42
1642080670000|2022-01-13 13:31:10|8172|8169.2|8172.5|8169.7|8173.5|8170.7|8171.5|8168.7|25
1642080680000|2022-01-13 13:31:20|8172.6|8169.8|8172|8169.2|8173|8170.2|8171.6|8168.8|4
1642080690000|2022-01-13 13:31:30|8172.5|8169.7|8175.6|8172.8|8176|8173.2|8172.5|8169.7|106
1642080700000|2022-01-13 13:31:40|8175.2|8172.4|8176.6|8173.8|8177.5|8174.7|8175.1|8172.3|40
1642080710000|2022-01-13 13:31:50|8177.2|8174.4|8180|8177.2|8180|8177.2|8176.6|8173.8|41
1642080720000|2022-01-13 13:32:00|8179.6|8176.8|8180.6|8177.8|8181|8178.2|8178|8175.2|85
1642080730000|2022-01-13 13:32:10|8179.6|8176.8|8180|8177.2|8182|8179.2|8179.6|8176.8|42
1642080740000|2022-01-13 13:32:20|8180.1|8177.3|8180.6|8177.8|8181.5|8178.7|8180|8177.2|35
1642080750000|2022-01-13 13:32:30|8180.5|8177.7|8175|8172.2|8180.5|8177.7|8174.6|8171.8|107
1642080760000|2022-01-13 13:32:40|8174.5|8171.7|8177|8174.2|8177|8174.2|8174|8171.2|53
1642080770000|2022-01-13 13:32:50|8176.6|8173.8|8173.6|8170.8|8177|8174.2|8173.6|8170.8|28
1642080780000|2022-01-13 13:33:00|8174|8171.2|8174|8171.2|8174|8171.2|8172.5|8169.7|35
1642080790000|2022-01-13 13:33:10|8174.5|8171.7|8172.6|8169.8|8174.6|8171.8|8172.6|8169.8|27
1642080800000|2022-01-13 13:33:20|8173|8170.2|8176|8173.2|8176.1|8173.3|8172.5|8169.7|27
1642080810000|2022-01-13 13:33:30|8176.1|8173.3|8177.6|8174.8|8177.6|8174.8|8175.6|8172.8|16
1642080820000|2022-01-13 13:33:40|8177|8174.2|8176.6|8173.8|8179|8176.2|8176.6|8173.8|19
1642080830000|2022-01-13 13:33:50|8176.5|8173.7|8177|8174.2|8177.6|8174.8|8176.5|8173.7|14
1642080840000|2022-01-13 13:34:00|8177.5|8174.7|8182.2|8179.4|8182.2|8179.4|8176.6|8173.8|171
1642080850000|2022-01-13 13:34:10|8183.6|8180.8|8184.2|8181.4|8184.8|8182|8183.2|8180.4|60
1642080860000|2022-01-13 13:34:20|8183.6|8180.8|8183.6|8180.8|8184.2|8181.4|8183.6|8180.8|30
1642080870000|2022-01-13 13:34:30|8183.7|8180.9|8182.2|8179.4|8184.2|8181.4|8182.1|8179.3|48
1642080880000|2022-01-13 13:34:40|8182.6|8179.8|8183.1|8180.3|8184.6|8181.8|8182.6|8179.8|25
1642080890000|2022-01-13 13:34:50|8183.2|8180.4|8183.6|8180.8|8183.7|8180.9|8183.1|8180.3|27
1642080900000|2022-01-13 13:35:00|8182.6|8179.8|8183.1|8180.3|8183.1|8180.3|8181.6|8178.8|49
1642080910000|2022-01-13 13:35:10|8183.2|8180.4|8181.6|8178.8|8184.2|8181.4|8180.6|8177.8|28
1642080920000|2022-01-13 13:35:20|8182.6|8179.8|8183.6|8180.8|8184.2|8181.4|8182.1|8179.3|49
1642080930000|2022-01-13 13:35:30|8183.7|8180.9|8183.6|8180.8|8183.7|8180.9|8183.6|8180.8|11
1642080940000|2022-01-13 13:35:40|8183.7|8180.9|8184.6|8181.8|8186.2|8183.4|8183.7|8180.9|44
1642080950000|2022-01-13 13:35:50|8184.7|8181.9|8186.6|8183.8|8186.6|8183.8|8184.6|8181.8|23
1642080960000|2022-01-13 13:36:00|8185.6|8182.8|8184.6|8181.8|8186.6|8183.8|8183.8|8181|50
1642080970000|2022-01-13 13:36:10|8184.2|8181.4|8183.6|8180.8|8184.8|8182|8183.2|8180.4|36
1642080980000|2022-01-13 13:36:20|8183.8|8181|8183.2|8180.4|8183.8|8181|8183.2|8180.4|38
1642080990000|2022-01-13 13:36:30|8182.2|8179.4|8182.6|8179.8|8183.2|8180.4|8182.2|8179.4|4
1642081000000|2022-01-13 13:36:40|8182.2|8179.4|8183.7|8180.9|8184.1|8181.3|8181.6|8178.8|28
1642081010000|2022-01-13 13:36:50|8184.2|8181.4|8184.2|8181.4|8185.2|8182.4|8183.6|8180.8|13
1642081020000|2022-01-13 13:37:00|8184.6|8181.8|8181.7|8178.9|8184.6|8181.8|8181.6|8178.8|20
1642081030000|2022-01-13 13:37:10|8181.6|8178.8|8180.2|8177.4|8181.6|8178.8|8179.8|8177|10
1642081040000|2022-01-13 13:37:20|8181.8|8179|8182.2|8179.4|8183.6|8180.8|8181.8|8179|81
1642081050000|2022-01-13 13:37:30|8182.6|8179.8|8182.2|8179.4|8183.6|8180.8|8181.8|8179|15
1642081060000|2022-01-13 13:37:40|8182.6|8179.8|8182.6|8179.8|8183.6|8180.8|8182.2|8179.4|32
1642081070000|2022-01-13 13:37:50|8182.2|8179.4|8182.2|8179.4|8182.6|8179.8|8181.8|8179|43
1642081080000|2022-01-13 13:38:00|8182.7|8179.9|8183.2|8180.4|8183.2|8180.4|8181.8|8179|47
1642081090000|2022-01-13 13:38:10|8183.6|8180.8|8184.2|8181.4|8184.9|8182.1|8182.8|8180|88
1642081100000|2022-01-13 13:38:20|8183.8|8181|8183.7|8180.9|8184.2|8181.4|8182.8|8180|8
1642081110000|2022-01-13 13:38:30|8183.2|8180.4|8182.8|8180|8184.2|8181.4|8182.6|8179.8|28
1642081120000|2022-01-13 13:38:40|8183.2|8180.4|8182.6|8179.8|8183.2|8180.4|8181.8|8179|15
1642081130000|2022-01-13 13:38:50|8182.2|8179.4|8183.6|8180.8|8183.7|8180.9|8182.2|8179.4|12
1642081140000|2022-01-13 13:39:00|8183.2|8180.4|8182.6|8179.8|8183.6|8180.8|8181.8|8179|103
1642081150000|2022-01-13 13:39:10|8183.1|8180.3|8182.6|8179.8|8183.6|8180.8|8182.6|8179.8|10
1642081160000|2022-01-13 13:39:20|8182.7|8179.9|8182.6|8179.8|8182.7|8179.9|8182.2|8179.4|17
1642081170000|2022-01-13 13:39:30|8182.2|8179.4|8182.6|8179.8|8182.8|8180|8181.8|8179|37
1642081180000|2022-01-13 13:39:40|8182.2|8179.4|8184.6|8181.8|8185.1|8182.3|8182.2|8179.4|64
1642081190000|2022-01-13 13:39:50|8184.2|8181.4|8184.7|8181.9|8187.2|8184.4|8184.2|8181.4|115
1642081200000|2022-01-13 13:40:00|8184.6|8181.8|8184.2|8181.4|8185.2|8182.4|8183.2|8180.4|45
1642081210000|2022-01-13 13:40:10|8184.6|8181.8|8182.2|8179.4|8184.6|8181.8|8182.2|8179.4|18
1642081220000|2022-01-13 13:40:20|8182.4|8179.6|8187.8|8185|8188.6|8185.8|8181.8|8179|142
1642081230000|2022-01-13 13:40:30|8188.2|8185.4|8187.8|8185|8188.8|8186|8187.8|8185|36
1642081240000|2022-01-13 13:40:40|8188.2|8185.4|8189.4|8186.6|8189.9|8187.1|8188.2|8185.4|224
1642081250000|2022-01-13 13:40:50|8189.8|8187|8188.8|8186|8190.8|8188|8188.8|8186|35
1642081260000|2022-01-13 13:41:00|8187.9|8185.1|8185.3|8182.5|8187.9|8185.1|8185.2|8182.4|78
1642081270000|2022-01-13 13:41:10|8185.8|8183|8185.2|8182.4|8185.8|8183|8184.8|8182|7
1642081280000|2022-01-13 13:41:20|8184.8|8182|8184.8|8182|8184.8|8182|8183.2|8180.4|45
1642081290000|2022-01-13 13:41:30|8184.4|8181.6|8184.8|8182|8184.8|8182|8183.8|8181|2
1642081300000|2022-01-13 13:41:40|8184.4|8181.6|8184.4|8181.6|8184.9|8182.1|8184.4|8181.6|9
1642081310000|2022-01-13 13:41:50|8184.5|8181.7|8184.8|8182|8185.4|8182.6|8184.5|8181.7|15
1642081320000|2022-01-13 13:42:00|8185.3|8182.5|8188.4|8185.6|8188.4|8185.6|8185.3|8182.5|81
1642081330000|2022-01-13 13:42:10|8188.8|8186|8189.4|8186.6|8189.9|8187.1|8188.8|8186|15
1642081340000|2022-01-13 13:42:20|8188.9|8186.1|8189.8|8187|8190.4|8187.6|8188.8|8186|25
1642081350000|2022-01-13 13:42:30|8189.9|8187.1|8188.4|8185.6|8189.9|8187.1|8188.4|8185.6|4
1642081360000|2022-01-13 13:42:40|8187.8|8185|8185.4|8182.6|8187.8|8185|8185.4|8182.6|33
1642081370000|2022-01-13 13:42:50|8185.8|8183|8185.8|8183|8185.9|8183.1|8185.8|8183|18
1642081380000|2022-01-13 13:43:00|8185.4|8182.6|8184.4|8181.6|8185.9|8183.1|8183.9|8181.1|22
1642081390000|2022-01-13 13:43:10|8184.8|8182|8182.9|8180.1|8184.9|8182.1|8182.8|8180|69
1642081400000|2022-01-13 13:43:20|8183.8|8181|8184.4|8181.6|8184.4|8181.6|8183.4|8180.6|25
1642081410000|2022-01-13 13:43:30|8183.8|8181|8183.8|8181|8183.9|8181.1|8182.8|8180|7
1642081420000|2022-01-13 13:43:40|8183.4|8180.6|8183.4|8180.6|8183.4|8180.6|8183.4|8180.6|1
1642081430000|2022-01-13 13:43:50|8182.9|8180.1|8183.8|8181|8184.4|8181.6|8182.8|8180|33
1642081440000|2022-01-13 13:44:00|8183.4|8180.6|8174.6|8171.8|8183.8|8181|8174.6|8171.8|211
1642081450000|2022-01-13 13:44:10|8173.8|8171|8174.7|8171.9|8175.2|8172.4|8172.8|8170|44
1642081460000|2022-01-13 13:44:20|8174.6|8171.8|8170.7|8167.9|8174.7|8171.9|8170.2|8167.4|60
1642081470000|2022-01-13 13:44:30|8170.8|8168|8170.8|8168|8171.2|8168.4|8169.8|8167|30
1642081480000|2022-01-13 13:44:40|8170.7|8167.9|8168.6|8165.8|8170.8|8168|8167.2|8164.4|88
1642081490000|2022-01-13 13:44:50|8168.2|8165.4|8169.6|8166.8|8169.7|8166.9|8167.6|8164.8|21
1642081500000|2022-01-13 13:45:00|8169.2|8166.4|8169.2|8166.4|8170.2|8167.4|8168.6|8165.8|24
1642081510000|2022-01-13 13:45:10|8169.3|8166.5|8170.2|8167.4|8170.8|8168|8169.3|8166.5|33
1642081520000|2022-01-13 13:45:20|8169.8|8167|8170.7|8167.9|8170.8|8168|8166.6|8163.8|118
1642081530000|2022-01-13 13:45:30|8170.8|8168|8172.2|8169.4|8173.2|8170.4|8170.7|8167.9|44
1642081540000|2022-01-13 13:45:40|8171.8|8169|8168.8|8166|8171.8|8169|8167.8|8165|30
1642081550000|2022-01-13 13:45:50|8168.9|8166.1|8172.2|8169.4|8172.2|8169.4|8168.9|8166.1|34
1642081560000|2022-01-13 13:46:00|8171.8|8169|8175.2|8172.4|8176.8|8174|8171.8|8169|104
1642081570000|2022-01-13 13:46:10|8174.8|8172|8175.2|8172.4|8175.8|8173|8173.9|8171.1|21
1642081580000|2022-01-13 13:46:20|8175.6|8172.8|8177.9|8175.1|8178.8|8176|8175.2|8172.4|256
1642081590000|2022-01-13 13:46:30|8177.8|8175|8177.9|8175.1|8178.8|8176|8177.4|8174.6|7
1642081600000|2022-01-13 13:46:40|8178.8|8176|8178.9|8176.1|8178.9|8176.1|8178.8|8176|16
1642081610000|2022-01-13 13:46:50|8179.4|8176.6|8180.4|8177.6|8181.4|8178.6|8179.4|8176.6|47
1642081620000|2022-01-13 13:47:00|8180.8|8178|8181.4|8178.6|8181.9|8179.1|8180.4|8177.6|21
1642081630000|2022-01-13 13:47:10|8181.8|8179|8180.9|8178.1|8182.8|8180|8180.8|8178|19
1642081640000|2022-01-13 13:47:20|8180.8|8178|8182.4|8179.6|8182.8|8180|8180.8|8178|15
1642081650000|2022-01-13 13:47:30|8181.9|8179.1|8182.4|8179.6|8182.9|8180.1|8181.5|8178.7|7
1642081660000|2022-01-13 13:47:40|8182.9|8180.1|8182.4|8179.6|8184.8|8182|8182.4|8179.6|48
1642081670000|2022-01-13 13:47:50|8182.9|8180.1|8183.4|8180.6|8183.4|8180.6|8181.9|8179.1|27
1642081680000|2022-01-13 13:48:00|8182.9|8180.1|8186.5|8183.7|8186.5|8183.7|8181.9|8179.1|130
1642081690000|2022-01-13 13:48:10|8186.4|8183.6|8179.4|8176.6|8186.5|8183.7|8179.4|8176.6|195
1642081700000|2022-01-13 13:48:20|8179.9|8177.1|8178.4|8175.6|8179.9|8177.1|8177.4|8174.6|16
1642081710000|2022-01-13 13:48:30|8177.9|8175.1|8177.4|8174.6|8177.9|8175.1|8176.9|8174.1|8
1642081720000|2022-01-13 13:48:40|8177.9|8175.1|8176.3|8173.5|8177.9|8175.1|8175.3|8172.5|25
1642081730000|2022-01-13 13:48:50|8176.5|8173.7|8176.8|8174|8177.8|8175|8175.9|8173.1|16
1642081740000|2022-01-13 13:49:00|8175.8|8173|8176.3|8173.5|8176.8|8174|8175.3|8172.5|101
1642081750000|2022-01-13 13:49:10|8176.8|8174|8176.9|8174.1|8176.9|8174.1|8176.3|8173.5|12
1642081760000|2022-01-13 13:49:20|8176.8|8174|8176.3|8173.5|8176.8|8174|8175.8|8173|13
1642081770000|2022-01-13 13:49:30|8175.9|8173.1|8176.3|8173.5|8176.9|8174.1|8175.9|8173.1|8
1642081780000|2022-01-13 13:49:40|8176.8|8174|8176.8|8174|8176.9|8174.1|8174.3|8171.5|16
1642081790000|2022-01-13 13:49:50|8176.3|8173.5|8177.3|8174.5|8177.8|8175|8176.3|8173.5|14
1642081800000|2022-01-13 13:50:00|8177.8|8175|8176.9|8174.1|8179.3|8176.5|8176.9|8174.1|19
1642081810000|2022-01-13 13:50:10|8177.3|8174.5|8177.3|8174.5|8177.3|8174.5|8177.3|8174.5|0
1642081820000|2022-01-13 13:50:20|8177.9|8175.1|8178.9|8176.1|8178.9|8176.1|8176.9|8174.1|11
1642081830000|2022-01-13 13:50:30|8179.3|8176.5|8178.8|8176|8179.3|8176.5|8176.9|8174.1|50
1642081840000|2022-01-13 13:50:40|8178.3|8175.5|8178.9|8176.1|8179.3|8176.5|8177.9|8175.1|7
1642081850000|2022-01-13 13:50:50|8179.3|8176.5|8177.9|8175.1|8179.3|8176.5|8177.8|8175|18
1642081860000|2022-01-13 13:51:00|8177.8|8175|8176.8|8174|8178.3|8175.5|8176.3|8173.5|20
1642081870000|2022-01-13 13:51:10|8176.9|8174.1|8176.8|8174|8177.3|8174.5|8176.3|8173.5|11
1642081880000|2022-01-13 13:51:20|8176.3|8173.5|8175.3|8172.5|8176.3|8173.5|8175.3|8172.5|8
1642081890000|2022-01-13 13:51:30|8175.8|8173|8175.8|8173|8176.3|8173.5|8175.3|8172.5|3
1642081900000|2022-01-13 13:51:40|8175.3|8172.5|8171.2|8168.4|8175.9|8173.1|8170.8|8168|559
1642081910000|2022-01-13 13:51:50|8170.8|8168|8171.8|8169|8172.2|8169.4|8170.8|8168|24
1642081920000|2022-01-13 13:52:00|8172.2|8169.4|8171.8|8169|8172.8|8170|8170.8|8168|23
1642081930000|2022-01-13 13:52:10|8171.7|8168.9|8171.8|8169|8171.8|8169|8171.3|8168.5|7
1642081940000|2022-01-13 13:52:20|8172.3|8169.5|8174.7|8171.9|8175.2|8172.4|8172.3|8169.5|23
1642081950000|2022-01-13 13:52:30|8174.8|8172|8173.8|8171|8175.2|8172.4|8173.2|8170.4|7
1642081960000|2022-01-13 13:52:40|8174.7|8171.9|8175.2|8172.4|8176|8173.2|8173.8|8171|30
1642081970000|2022-01-13 13:52:50|8175.8|8173|8174.7|8171.9|8177.6|8174.8|8173.8|8171|66
1642081980000|2022-01-13 13:53:00|8174.6|8171.8|8174.2|8171.4|8175.2|8172.4|8173.2|8170.4|28
1642081990000|2022-01-13 13:53:10|8174.6|8171.8|8173.7|8170.9|8174.6|8171.8|8172.6|8169.8|181
1642082000000|2022-01-13 13:53:20|8173.6|8170.8|8174.8|8172|8174.8|8172|8172.2|8169.4|16
1642082010000|2022-01-13 13:53:30|8175.2|8172.4|8176.6|8173.8|8177.2|8174.4|8174.7|8171.9|64
1642082020000|2022-01-13 13:53:40|8176.7|8173.9|8178.8|8176|8179.6|8176.8|8176.7|8173.9|13
1642082030000|2022-01-13 13:53:50|8179.2|8176.4|8179.6|8176.8|8179.8|8177|8178.8|8176|176
1642082040000|2022-01-13 13:54:00|8179.2|8176.4|8174.6|8171.8|8179.2|8176.4|8173.7|8170.9|38
1642082050000|2022-01-13 13:54:10|8174.4|8171.6|8175.6|8172.8|8175.7|8172.9|8174.4|8171.6|23
1642082060000|2022-01-13 13:54:20|8175.7|8172.9|8174.6|8171.8|8176.2|8173.4|8174.2|8171.4|11
1642082070000|2022-01-13 13:54:30|8174.2|8171.4|8172.6|8169.8|8174.7|8171.9|8172|8169.2|113
1642082080000|2022-01-13 13:54:40|8172.5|8169.7|8174|8171.2|8174|8171.2|8171.6|8168.8|14
1642082090000|2022-01-13 13:54:50|8174.2|8171.4|8173.6|8170.8|8174.6|8171.8|8172.6|8169.8|15
1642082100000|2022-01-13 13:55:00|8173.5|8170.7|8170.6|8167.8|8173.5|8170.7|8170|8167.2|43
1642082110000|2022-01-13 13:55:10|8169.6|8166.8|8170.5|8167.7|8171|8168.2|8169.5|8166.7|35
1642082120000|2022-01-13 13:55:20|8170.4|8167.6|8169.4|8166.6|8170.4|8167.6|8168.5|8165.7|113
1642082130000|2022-01-13 13:55:30|8168.4|8165.6|8171|8168.2|8173.8|8171|8168.4|8165.6|140
1642082140000|2022-01-13 13:55:40|8170.4|8167.6|8170|8167.2|8170.4|8167.6|8169.4|8166.6|20
1642082150000|2022-01-13 13:55:50|8170.4|8167.6|8172.4|8169.6|8173.4|8170.6|8170.4|8167.6|65
1642082160000|2022-01-13 13:56:00|8172.6|8169.8|8171|8168.2|8173|8170.2|8170|8167.2|50
1642082170000|2022-01-13 13:56:10|8170.9|8168.1|8173.4|8170.6|8173.4|8170.6|8170.4|8167.6|11
1642082180000|2022-01-13 13:56:20|8173.6|8170.8|8176|8173.2|8176.6|8173.8|8173.5|8170.7|30
1642082190000|2022-01-13 13:56:30|8175.6|8172.8|8176|8173.2|8177|8174.2|8175.5|8172.7|21
1642082200000|2022-01-13 13:56:40|8176.6|8173.8|8177.5|8174.7|8177.6|8174.8|8176.4|8173.6|17
1642082210000|2022-01-13 13:56:50|8177|8174.2|8177|8174.2|8177.6|8174.8|8176.6|8173.8|7
1642082220000|2022-01-13 13:57:00|8176.6|8173.8|8178|8175.2|8179|8176.2|8175.6|8172.8|42
1642082230000|2022-01-13 13:57:10|8178.4|8175.6|8183.6|8180.8|8185.2|8182.4|8178.4|8175.6|540
1642082240000|2022-01-13 13:57:20|8183.7|8180.9|8181.6|8178.8|8183.7|8180.9|8180.6|8177.8|45
1642082250000|2022-01-13 13:57:30|8181.2|8178.4|8181.2|8178.4|8181.6|8178.8|8180.6|8177.8|17
1642082260000|2022-01-13 13:57:40|8181.6|8178.8|8181.6|8178.8|8182.2|8179.4|8180.7|8177.9|43
1642082270000|2022-01-13 13:57:50|8181.5|8178.7|8182|8179.2|8182|8179.2|8180.5|8177.7|25
1642082280000|2022-01-13 13:58:00|8181.6|8178.8|8184|8181.2|8184.6|8181.8|8180.5|8177.7|55
1642082290000|2022-01-13 13:58:10|8183.5|8180.7|8183.6|8180.8|8184.6|8181.8|8182.6|8179.8|59
1642082300000|2022-01-13 13:58:20|8182.6|8179.8|8179.6|8176.8|8183|8180.2|8178.6|8175.8|53
1642082310000|2022-01-13 13:58:30|8179.4|8176.6|8181.4|8178.6|8181.4|8178.6|8179|8176.2|45
1642082320000|2022-01-13 13:58:40|8181|8178.2|8183|8180.2|8183.4|8180.6|8180.4|8177.6|64
1642082330000|2022-01-13 13:58:50|8182.4|8179.6|8183|8180.2|8184|8181.2|8181|8178.2|99
1642082340000|2022-01-13 13:59:00|8182.8|8180|8182.4|8179.6|8183|8180.2|8180.4|8177.6|56
1642082350000|2022-01-13 13:59:10|8182.3|8179.5|8181.4|8178.6|8182.3|8179.5|8180.4|8177.6|83
1642082360000|2022-01-13 13:59:20|8181|8178.2|8177.4|8174.6|8181|8178.2|8176.4|8173.6|80
1642082370000|2022-01-13 13:59:30|8177.3|8174.5|8178.4|8175.6|8178.4|8175.6|8176.4|8173.6|18
1642082380000|2022-01-13 13:59:40|8178.3|8175.5|8177.9|8175.1|8178.6|8175.8|8176.4|8173.6|90
1642082390000|2022-01-13 13:59:50|8177.8|8175|8190.5|8187.7|8191.4|8188.6|8177.4|8174.6|203
1642082400000|2022-01-13 14:00:00|8190|8187.2|8195.4|8192.6|8197|8194.2|8190|8187.2|354
1642082410000|2022-01-13 14:00:10|8195|8192.2|8186|8183.2|8195|8192.2|8186|8183.2|133
1642082420000|2022-01-13 14:00:20|8185.4|8182.6|8189.6|8186.8|8191.5|8188.7|8185.4|8182.6|102
1642082430000|2022-01-13 14:00:30|8190|8187.2|8186.4|8183.6|8192|8189.2|8186.4|8183.6|84
1642082440000|2022-01-13 14:00:40|8186.3|8183.5|8186.9|8184.1|8187.4|8184.6|8183.4|8180.6|214
1642082450000|2022-01-13 14:00:50|8186.8|8184|8187.8|8185|8188.3|8185.5|8183.5|8180.7|83
1642082460000|2022-01-13 14:01:00|8186.8|8184|8191|8188.2|8191.4|8188.6|8184.4|8181.6|122
1642082470000|2022-01-13 14:01:10|8191.4|8188.6|8193.4|8190.6|8194|8191.2|8190.8|8188|68
1642082480000|2022-01-13 14:01:20|8193.8|8191|8193.4|8190.6|8194.5|8191.7|8192.4|8189.6|63
1642082490000|2022-01-13 14:01:30|8193.6|8190.8|8194.8|8192|8196|8193.2|8193.6|8190.8|47
1642082500000|2022-01-13 14:01:40|8194|8191.2|8193|8190.2|8194|8191.2|8192.4|8189.6|87
1642082510000|2022-01-13 14:01:50|8192.5|8189.7|8192|8189.2|8193.4|8190.6|8190.4|8187.6|35
1642082520000|2022-01-13 14:02:00|8191.4|8188.6|8187.8|8185|8192.5|8189.7|8185.4|8182.6|268
1642082530000|2022-01-13 14:02:10|8187.9|8185.1|8188.3|8185.5|8188.4|8185.6|8187.4|8184.6|25
1642082540000|2022-01-13 14:02:20|8187.9|8185.1|8189.4|8186.6|8189.4|8186.6|8187.8|8185|93
1642082550000|2022-01-13 14:02:30|8189.3|8186.5|8189.4|8186.6|8189.4|8186.6|8187.4|8184.6|25
1642082560000|2022-01-13 14:02:40|8189.3|8186.5|8186.3|8183.5|8189.3|8186.5|8185.4|8182.6|45
1642082570000|2022-01-13 14:02:50|8186.4|8183.6|8190.3|8187.5|8190.3|8187.5|8186.4|8183.6|17
1642082580000|2022-01-13 14:03:00|8190.4|8187.6|8191.8|8189|8192.3|8189.5|8187.8|8185|54
1642082590000|2022-01-13 14:03:10|8192.3|8189.5|8191.8|8189|8192.3|8189.5|8190.3|8187.5|35
1642082600000|2022-01-13 14:03:20|8192|8189.2|8197.4|8194.6|8198.3|8195.5|8192|8189.2|141
1642082610000|2022-01-13 14:03:30|8197.8|8195|8196.3|8193.5|8198.8|8196|8194.8|8192|119
1642082620000|2022-01-13 14:03:40|8196.4|8193.6|8194.8|8192|8196.4|8193.6|8192.8|8190|58
1642082630000|2022-01-13 14:03:50|8194.3|8191.5|8195.8|8193|8196.8|8194|8194.3|8191.5|13
1642082640000|2022-01-13 14:04:00|8195.4|8192.6|8194.3|8191.5|8196.3|8193.5|8194.3|8191.5|29
1642082650000|2022-01-13 14:04:10|8193.8|8191|8193.8|8191|8193.8|8191|8192.3|8189.5|22
1642082660000|2022-01-13 14:04:20|8194.3|8191.5|8197.3|8194.5|8197.4|8194.6|8192.8|8190|64
1642082670000|2022-01-13 14:04:30|8197.4|8194.6|8196.3|8193.5|8197.4|8194.6|8195.8|8193|30
1642082680000|2022-01-13 14:04:40|8196.4|8193.6|8197.4|8194.6|8200.3|8197.5|8196.4|8193.6|102
1642082690000|2022-01-13 14:04:50|8197.8|8195|8198.8|8196|8198.8|8196|8197.4|8194.6|66
1642082700000|2022-01-13 14:05:00|8198.4|8195.6|8194.4|8191.6|8199.4|8196.6|8191.4|8188.6|311
1642082710000|2022-01-13 14:05:10|8194.5|8191.7|8195.4|8192.6|8195.4|8192.6|8193.4|8190.6|53
1642082720000|2022-01-13 14:05:20|8195.9|8193.1|8198.5|8195.7|8198.9|8196.1|8194.4|8191.6|88
1642082730000|2022-01-13 14:05:30|8198.4|8195.6|8197.4|8194.6|8200.4|8197.6|8197.4|8194.6|101
1642082740000|2022-01-13 14:05:40|8196.8|8194|8196.4|8193.6|8197.4|8194.6|8196.4|8193.6|25
1642082750000|2022-01-13 14:05:50|8196.3|8193.5|8195.4|8192.6|8196.4|8193.6|8194.4|8191.6|64
1642082760000|2022-01-13 14:06:00|8196.4|8193.6|8197.4|8194.6|8197.4|8194.6|8193.4|8190.6|39
1642082770000|2022-01-13 14:06:10|8198.4|8195.6|8198.8|8196|8199.4|8196.6|8198.4|8195.6|38
1642082780000|2022-01-13 14:06:20|8198.4|8195.6|8198.4|8195.6|8198.8|8196|8198.4|8195.6|18
1642082790000|2022-01-13 14:06:30|8197.8|8195|8198.8|8196|8200.8|8198|8197.8|8195|42
1642082800000|2022-01-13 14:06:40|8198.4|8195.6|8196.3|8193.5|8198.4|8195.6|8194.8|8192|56
1642082810000|2022-01-13 14:06:50|8196.4|8193.6|8196.4|8193.6|8196.8|8194|8194.4|8191.6|84
1642082820000|2022-01-13 14:07:00|8197.3|8194.5|8197.4|8194.6|8198.4|8195.6|8195.4|8192.6|33
1642082830000|2022-01-13 14:07:10|8196.8|8194|8197.4|8194.6|8198.4|8195.6|8196.8|8194|20
1642082840000|2022-01-13 14:07:20|8197.6|8194.8|8198.4|8195.6|8199|8196.2|8197.4|8194.6|20
1642082850000|2022-01-13 14:07:30|8198|8195.2|8199|8196.2|8199.4|8196.6|8197.4|8194.6|68
1642082860000|2022-01-13 14:07:40|8199.4|8196.6|8199.9|8197.1|8200.4|8197.6|8199|8196.2|23
1642082870000|2022-01-13 14:07:50|8200|8197.2|8201|8198.2|8204|8201.2|8200|8197.2|82
1642082880000|2022-01-13 14:08:00|8200.6|8197.8|8205.1|8202.3|8205.6|8202.8|8199.4|8196.6|243
1642082890000|2022-01-13 14:08:10|8205.5|8202.7|8205.6|8202.8|8205.7|8202.9|8203.6|8200.8|54
1642082900000|2022-01-13 14:08:20|8205.1|8202.3|8204.4|8201.6|8207.4|8204.6|8203.5|8200.7|138
1642082910000|2022-01-13 14:08:30|8204|8201.2|8204.6|8201.8|8205.4|8202.6|8203.4|8200.6|66
1642082920000|2022-01-13 14:08:40|8204.4|8201.6|8202.4|8199.6|8205.4|8202.6|8201.4|8198.6|87
1642082930000|2022-01-13 14:08:50|8202|8199.2|8202.5|8199.7|8203.5|8200.7|8202|8199.2|75
1642082940000|2022-01-13 14:09:00|8202.4|8199.6|8203|8200.2|8203.5|8200.7|8201|8198.2|54
1642082950000|2022-01-13 14:09:10|8203.4|8200.6|8206|8203.2|8206|8203.2|8203.4|8200.6|35
1642082960000|2022-01-13 14:09:20|8205.9|8203.1|8208.4|8205.6|8209.6|8206.8|8205.4|8202.6|94
1642082970000|2022-01-13 14:09:30|8208.5|8205.7|8209|8206.2|8209.4|8206.6|8207.4|8204.6|65
1642082980000|2022-01-13 14:09:40|8209.2|8206.4|8211|8208.2|8214.4|8211.6|8209|8206.2|159
1642082990000|2022-01-13 14:09:50|8210.6|8207.8|8212.6|8209.8|8212.6|8209.8|8210.4|8207.6|94
1642083000000|2022-01-13 14:10:00|8212.5|8209.7|8210.4|8207.6|8213.4|8210.6|8209.4|8206.6|162
1642083010000|2022-01-13 14:10:10|8210|8207.2|8211.5|8208.7|8211.6|8208.8|8210|8207.2|35
1642083020000|2022-01-13 14:10:20|8211.4|8208.6|8213|8210.2|8213.6|8210.8|8211|8208.2|110
1642083030000|2022-01-13 14:10:30|8212.6|8209.8|8211|8208.2|8213|8210.2|8210.6|8207.8|61
1642083040000|2022-01-13 14:10:40|8210.8|8208|8212.4|8209.6|8214.4|8211.6|8210.6|8207.8|89
1642083050000|2022-01-13 14:10:50|8212|8209.2|8213.5|8210.7|8213.6|8210.8|8212|8209.2|37
1642083060000|2022-01-13 14:11:00|8212.6|8209.8|8209.4|8206.6|8213.4|8210.6|8208.5|8205.7|64
1642083070000|2022-01-13 14:11:10|8209.5|8206.7|8208.5|8205.7|8210.4|8207.6|8208.5|8205.7|50
1642083080000|2022-01-13 14:11:20|8208|8205.2|8209.6|8206.8|8210.6|8207.8|8207.6|8204.8|95
1642083090000|2022-01-13 14:11:30|8209.1|8206.3|8210.5|8207.7|8211.6|8208.8|8209.1|8206.3|68
1642083100000|2022-01-13 14:11:40|8210.6|8207.8|8208|8205.2|8210.6|8207.8|8207.6|8204.8|47
1642083110000|2022-01-13 14:11:50|8207.6|8204.8|8209.6|8206.8|8209.6|8206.8|8206.6|8203.8|48
1642083120000|2022-01-13 14:12:00|8210.1|8207.3|8210|8207.2|8210.6|8207.8|8209|8206.2|38
1642083130000|2022-01-13 14:12:10|8209.6|8206.8|8205|8202.2|8210.4|8207.6|8204.1|8201.3|176
1642083140000|2022-01-13 14:12:20|8204.6|8201.8|8203.4|8200.6|8205.8|8203|8202.6|8199.8|113
1642083150000|2022-01-13 14:12:30|8203|8200.2|8206|8203.2|8207.6|8204.8|8202.6|8199.8|131
1642083160000|2022-01-13 14:12:40|8205.5|8202.7|8204|8201.2|8206|8203.2|8204|8201.2|28
1642083170000|2022-01-13 14:12:50|8204.4|8201.6|8204|8201.2|8205|8202.2|8203|8200.2|51
1642083180000|2022-01-13 14:13:00|8203.6|8200.8|8205|8202.2|8205.6|8202.8|8203.6|8200.8|42
1642083190000|2022-01-13 14:13:10|8205.6|8202.8|8203.4|8200.6|8206|8203.2|8203|8200.2|38
1642083200000|2022-01-13 14:13:20|8203.5|8200.7|8204.4|8201.6|8205.4|8202.6|8203.4|8200.6|17
1642083210000|2022-01-13 14:13:30|8204.6|8201.8|8204|8201.2|8205|8202.2|8204|8201.2|38
1642083220000|2022-01-13 14:13:40|8203.9|8201.1|8205|8202.2|8205|8202.2|8203.4|8200.6|69
1642083230000|2022-01-13 14:13:50|8204.6|8201.8|8203.4|8200.6|8205|8202.2|8203|8200.2|23
1642083240000|2022-01-13 14:14:00|8203|8200.2|8205.6|8202.8|8206.1|8203.3|8203|8200.2|68
1642083250000|2022-01-13 14:14:10|8206|8203.2|8204|8201.2|8206.4|8203.6|8202.6|8199.8|38
1642083260000|2022-01-13 14:14:20|8203.6|8200.8|8205|8202.2|8206|8203.2|8203.6|8200.8|62
1642083270000|2022-01-13 14:14:30|8204.6|8201.8|8205.6|8202.8|8205.6|8202.8|8204.6|8201.8|12
1642083280000|2022-01-13 14:14:40|8205|8202.2|8203.4|8200.6|8205.6|8202.8|8203.4|8200.6|462
1642083290000|2022-01-13 14:14:50|8203.8|8201|8197.2|8194.4|8203.8|8201|8196.8|8194|199
1642083300000|2022-01-13 14:15:00|8196.8|8194|8190.1|8187.3|8197.7|8194.9|8187.1|8184.3|1092
1642083310000|2022-01-13 14:15:10|8190.2|8187.4|8190.7|8187.9|8190.7|8187.9|8189.1|8186.3|95
1642083320000|2022-01-13 14:15:20|8190.2|8187.4|8188.1|8185.3|8191.6|8188.8|8188.1|8185.3|107
1642083330000|2022-01-13 14:15:30|8187.1|8184.3|8189.1|8186.3|8189.7|8186.9|8187.1|8184.3|103
1642083340000|2022-01-13 14:15:40|8188.6|8185.8|8191.1|8188.3|8191.7|8188.9|8188.1|8185.3|44
1642083350000|2022-01-13 14:15:50|8190.7|8187.9|8189.1|8186.3|8191.7|8188.9|8189.1|8186.3|73
1642083360000|2022-01-13 14:16:00|8188.5|8185.7|8193.1|8190.3|8193.2|8190.4|8188.5|8185.7|1382
1642083370000|2022-01-13 14:16:10|8193.2|8190.4|8196.7|8193.9|8197.7|8194.9|8193.1|8190.3|59
1642083380000|2022-01-13 14:16:20|8196.2|8193.4|8195.1|8192.3|8196.7|8193.9|8194.7|8191.9|31
1642083390000|2022-01-13 14:16:30|8194.2|8191.4|8193.1|8190.3|8194.7|8191.9|8192.2|8189.4|23
1642083400000|2022-01-13 14:16:40|8193.2|8190.4|8192.2|8189.4|8194.1|8191.3|8192.2|8189.4|41
1642083410000|2022-01-13 14:16:50|8192.1|8189.3|8194.2|8191.4|8194.2|8191.4|8191.1|8188.3|33
1642083420000|2022-01-13 14:17:00|8194.1|8191.3|8194.8|8192|8194.8|8192|8193.2|8190.4|40
1642083430000|2022-01-13 14:17:10|8195.2|8192.4|8202.4|8199.6|8203.4|8200.6|8194.7|8191.9|365
1642083440000|2022-01-13 14:17:20|8202.2|8199.4|8202.3|8199.5|8202.8|8200|8200.4|8197.6|168
1642083450000|2022-01-13 14:17:30|8202.2|8199.4|8202.3|8199.5|8203.2|8200.4|8201.8|8199|38
1642083460000|2022-01-13 14:17:40|8202.2|8199.4|8203.8|8201|8204.8|8202|8201.4|8198.6|98
1642083470000|2022-01-13 14:17:50|8203.2|8200.4|8203.8|8201|8203.8|8201|8202.4|8199.6|17
1642083480000|2022-01-13 14:18:00|8203.4|8200.6|8201.3|8198.5|8204.8|8202|8201.3|8198.5|43
1642083490000|2022-01-13 14:18:10|8201.2|8198.4|8201.7|8198.9|8202.2|8199.4|8200.8|8198|17
1642083500000|2022-01-13 14:18:20|8201.2|8198.4|8198.2|8195.4|8201.8|8199|8196.2|8193.4|161
1642083510000|2022-01-13 14:18:30|8199.2|8196.4|8198.2|8195.4|8200.2|8197.4|8198.2|8195.4|54
1642083520000|2022-01-13 14:18:40|8198.8|8196|8199.7|8196.9|8200.2|8197.4|8198.2|8195.4|16
1642083530000|2022-01-13 14:18:50|8199.2|8196.4|8198.1|8195.3|8199.7|8196.9|8198.1|8195.3|20
1642083540000|2022-01-13 14:19:00|8198.2|8195.4|8200.2|8197.4|8200.2|8197.4|8196.7|8193.9|53
1642083550000|2022-01-13 14:19:10|8200.7|8197.9|8199.2|8196.4|8200.7|8197.9|8197.2|8194.4|59
1642083560000|2022-01-13 14:19:20|8199.1|8196.3|8199.2|8196.4|8200.2|8197.4|8198.2|8195.4|52
1642083570000|2022-01-13 14:19:30|8199.1|8196.3|8197.2|8194.4|8200.2|8197.4|8197.2|8194.4|38
1642083580000|2022-01-13 14:19:40|8197.1|8194.3|8200.2|8197.4|8201.2|8198.4|8197.1|8194.3|53
1642083590000|2022-01-13 14:19:50|8199.7|8196.9|8200.2|8197.4|8200.2|8197.4|8199.2|8196.4|15
1642083600000|2022-01-13 14:20:00|8201.2|8198.4|8202.2|8199.4|8203.2|8200.4|8199.3|8196.5|42
1642083610000|2022-01-13 14:20:10|8201.7|8198.9|8200.2|8197.4|8202.2|8199.4|8199.1|8196.3|53
1642083620000|2022-01-13 14:20:20|8200.1|8197.3|8203.1|8200.3|8203.2|8200.4|8199.2|8196.4|21
1642083630000|2022-01-13 14:20:30|8202.7|8199.9|8206.4|8203.6|8207.8|8205|8202.7|8199.9|134
1642083640000|2022-01-13 14:20:40|8206.8|8204|8209.3|8206.5|8209.4|8206.6|8205.4|8202.6|87
1642083650000|2022-01-13 14:20:50|8208.8|8206|8208.8|8206|8209.8|8207|8208.8|8206|44
1642083660000|2022-01-13 14:21:00|8208.4|8205.6|8206.3|8203.5|8209.4|8206.6|8206.3|8203.5|64
1642083670000|2022-01-13 14:21:10|8206.2|8203.4|8206.8|8204|8207.4|8204.6|8206.2|8203.4|50
1642083680000|2022-01-13 14:21:20|8206.7|8203.9|8207.3|8204.5|8207.8|8205|8206.2|8203.4|34
1642083690000|2022-01-13 14:21:30|8207.7|8204.9|8208.2|8205.4|8208.2|8205.4|8207.2|8204.4|31
1642083700000|2022-01-13 14:21:40|8207.8|8205|8206.8|8204|8208.2|8205.4|8206.3|8203.5|14
1642083710000|2022-01-13 14:21:50|8206.3|8203.5|8205.2|8202.4|8207.2|8204.4|8203.4|8200.6|173
1642083720000|2022-01-13 14:22:00|8204.8|8202|8206.8|8204|8207.2|8204.4|8204.7|8201.9|107
1642083730000|2022-01-13 14:22:10|8207.3|8204.5|8210.2|8207.4|8210.2|8207.4|8207.2|8204.4|48
1642083740000|2022-01-13 14:22:20|8210.3|8207.5|8213.2|8210.4|8216.6|8213.8|8209.2|8206.4|887
1642083750000|2022-01-13 14:22:30|8213.3|8210.5|8210.8|8208|8213.8|8211|8210.3|8207.5|53
1642083760000|2022-01-13 14:22:40|8211.2|8208.4|8208.3|8205.5|8211.2|8208.4|8207.8|8205|51
1642083770000|2022-01-13 14:22:50|8208.2|8205.4|8208.2|8205.4|8209.3|8206.5|8208.2|8205.4|18
1642083780000|2022-01-13 14:23:00|8207.8|8205|8208.2|8205.4|8208.4|8205.6|8207.8|8205|11
1642083790000|2022-01-13 14:23:10|8207.2|8204.4|8209.2|8206.4|8209.2|8206.4|8206.8|8204|23
1642083800000|2022-01-13 14:23:20|8209.8|8207|8210.8|8208|8211.2|8208.4|8209.3|8206.5|29
1642083810000|2022-01-13 14:23:30|8211.2|8208.4|8211.2|8208.4|8212.2|8209.4|8211.2|8208.4|44
1642083820000|2022-01-13 14:23:40|8211.3|8208.5|8213.2|8210.4|8213.8|8211|8211.3|8208.5|68
1642083830000|2022-01-13 14:23:50|8213.3|8210.5|8216.8|8214|8216.8|8214|8213.2|8210.4|49
1642083840000|2022-01-13 14:24:00|8217.2|8214.4|8216.3|8213.5|8220.4|8217.6|8215.3|8212.5|131
1642083850000|2022-01-13 14:24:10|8216.4|8213.6|8217.3|8214.5|8218.4|8215.6|8216.2|8213.4|120
1642083860000|2022-01-13 14:24:20|8217.8|8215|8220.4|8217.6|8220.4|8217.6|8215.4|8212.6|101
1642083870000|2022-01-13 14:24:30|8220.2|8217.4|8223|8220.2|8223.4|8220.6|8219.6|8216.8|231
1642083880000|2022-01-13 14:24:40|8222.6|8219.8|8219.5|8216.7|8223.4|8220.6|8218.6|8215.8|126
1642083890000|2022-01-13 14:24:50|8219.4|8216.6|8220|8217.2|8220.6|8217.8|8218.6|8215.8|39
1642083900000|2022-01-13 14:25:00|8219.8|8217|8219|8216.2|8220.4|8217.6|8217|8214.2|74
1642083910000|2022-01-13 14:25:10|8219.4|8216.6|8220.4|8217.6|8221.4|8218.6|8218.6|8215.8|56
1642083920000|2022-01-13 14:25:20|8220.5|8217.7|8222|8219.2|8222|8219.2|8220.4|8217.6|18
1642083930000|2022-01-13 14:25:30|8221.6|8218.8|8216.4|8213.6|8221.6|8218.8|8214|8211.2|309
1642083940000|2022-01-13 14:25:40|8216.5|8213.7|8216.4|8213.6|8216.5|8213.7|8215.4|8212.6|52
1642083950000|2022-01-13 14:25:50|8216.6|8213.8|8217.4|8214.6|8219.4|8216.6|8216.6|8213.8|108
1642083960000|2022-01-13 14:26:00|8218.4|8215.6|8217.4|8214.6|8219|8216.2|8216.4|8213.6|54
1642083970000|2022-01-13 14:26:10|8217|8214.2|8216.4|8213.6|8217.4|8214.6|8215.4|8212.6|60
1642083980000|2022-01-13 14:26:20|8216.6|8213.8|8216.4|8213.6|8216.8|8214|8215.4|8212.6|31
1642083990000|2022-01-13 14:26:30|8216.6|8213.8|8218.6|8215.8|8219|8216.2|8216.4|8213.6|45
1642084000000|2022-01-13 14:26:40|8219|8216.2|8217.9|8215.1|8220.4|8217.6|8217.9|8215.1|93
1642084010000|2022-01-13 14:26:50|8217.4|8214.6|8218|8215.2|8219|8216.2|8217.4|8214.6|38
1642084020000|2022-01-13 14:27:00|8218.4|8215.6|8218|8215.2|8218.4|8215.6|8217|8214.2|40
1642084030000|2022-01-13 14:27:10|8217.9|8215.1|8215.6|8212.8|8219|8216.2|8215.6|8212.8|40
1642084040000|2022-01-13 14:27:20|8215.5|8212.7|8214.4|8211.6|8216|8213.2|8214.4|8211.6|51
1642084050000|2022-01-13 14:27:30|8214.6|8211.8|8215|8212.2|8215.4|8212.6|8214|8211.2|29
1642084060000|2022-01-13 14:27:40|8214.6|8211.8|8214.4|8211.6|8215.6|8212.8|8214.4|8211.6|35
1642084070000|2022-01-13 14:27:50|8214|8211.2|8218|8215.2|8218|8215.2|8214|8211.2|242
1642084080000|2022-01-13 14:28:00|8217.6|8214.8|8217|8214.2|8220|8217.2|8216.6|8213.8|98
1642084090000|2022-01-13 14:28:10|8216.4|8213.6|8217.1|8214.3|8217.1|8214.3|8214.6|8211.8|76
1642084100000|2022-01-13 14:28:20|8217|8214.2|8217.6|8214.8|8218.6|8215.8|8216.4|8213.6|59
1642084110000|2022-01-13 14:28:30|8217.4|8214.6|8220.1|8217.3|8220.1|8217.3|8216.6|8213.8|89
1642084120000|2022-01-13 14:28:40|8220.6|8217.8|8219.6|8216.8|8221.6|8218.8|8219.6|8216.8|67
1642084130000|2022-01-13 14:28:50|8220.1|8217.3|8219.6|8216.8|8220.6|8217.8|8219.6|8216.8|9
1642084140000|2022-01-13 14:29:00|8219.4|8216.6|8222.6|8219.8|8224|8221.2|8219.4|8216.6|95
1642084150000|2022-01-13 14:29:10|8223.7|8220.9|8224.1|8221.3|8224.6|8221.8|8222.7|8219.9|47
1642084160000|2022-01-13 14:29:20|8224.6|8221.8|8226.1|8223.3|8227.6|8224.8|8222.6|8219.8|578
1642084170000|2022-01-13 14:29:30|8225.7|8222.9|8227.7|8224.9|8228.7|8225.9|8225.7|8222.9|286
1642084180000|2022-01-13 14:29:40|8228.2|8225.4|8224.3|8221.5|8228.7|8225.9|8224.1|8221.3|450
1642084190000|2022-01-13 14:29:50|8224.2|8221.4|8226.8|8224|8227.3|8224.5|8223.8|8221|57
1642084200000|2022-01-13 14:30:00|8226.9|8224.1|8228.7|8225.9|8229.3|8226.5|8226.7|8223.9|201
1642084210000|2022-01-13 14:30:10|8228.3|8225.5|8227.9|8225.1|8228.5|8225.7|8225.3|8222.5|146
1642084220000|2022-01-13 14:30:20|8228|8225.2|8231.5|8228.7|8232|8229.2|8228|8225.2|211
1642084230000|2022-01-13 14:30:30|8231|8228.2|8229.9|8227.1|8232.9|8230.1|8228.9|8226.1|156
1642084240000|2022-01-13 14:30:40|8229.5|8226.7|8228.5|8225.7|8229.9|8227.1|8227.9|8225.1|62
1642084250000|2022-01-13 14:30:50|8228|8225.2|8231.5|8228.7|8232|8229.2|8228|8225.2|90
1642084260000|2022-01-13 14:31:00|8231|8228.2|8218.9|8216.1|8231|8228.2|8217.5|8214.7|352
1642084270000|2022-01-13 14:31:10|8218|8215.2|8221.5|8218.7|8221.5|8218.7|8217|8214.2|425
1642084280000|2022-01-13 14:31:20|8222|8219.2|8222|8219.2|8224.5|8221.7|8221.9|8219.1|85
1642084290000|2022-01-13 14:31:30|8221.9|8219.1|8223|8220.2|8223.5|8220.7|8221.5|8218.7|49
1642084300000|2022-01-13 14:31:40|8223.5|8220.7|8230|8227.2|8230|8227.2|8223|8220.2|134
1642084310000|2022-01-13 14:31:50|8230.2|8227.4|8232|8229.2|8233|8230.2|8230.2|8227.4|130
1642084320000|2022-01-13 14:32:00|8231.9|8229.1|8234.5|8231.7|8234.5|8231.7|8231|8228.2|124
1642084330000|2022-01-13 14:32:10|8235|8232.2|8232.5|8229.7|8236|8233.2|8232.5|8229.7|112
1642084340000|2022-01-13 14:32:20|8233|8230.2|8233|8230.2|8234|8231.2|8232|8229.2|52
1642084350000|2022-01-13 14:32:30|8233.5|8230.7|8233.5|8230.7|8234.9|8232.1|8232|8229.2|99
1642084360000|2022-01-13 14:32:40|8233|8230.2|8235|8232.2|8235|8232.2|8232|8229.2|93
1642084370000|2022-01-13 14:32:50|8234.5|8231.7|8231|8228.2|8234.5|8231.7|8231|8228.2|377
1642084380000|2022-01-13 14:33:00|8230.8|8228|8223|8220.2|8230.8|8228|8222|8219.2|318
1642084390000|2022-01-13 14:33:10|8223.5|8220.7|8224|8221.2|8225.5|8222.7|8221.9|8219.1|113
1642084400000|2022-01-13 14:33:20|8224.5|8221.7|8218|8215.2|8225.5|8222.7|8217|8214.2|174
1642084410000|2022-01-13 14:33:30|8217.9|8215.1|8214.9|8212.1|8219|8216.2|8214|8211.2|200
1642084420000|2022-01-13 14:33:40|8215|8212.2|8212.3|8209.5|8215.7|8212.9|8209.3|8206.5|713
1642084430000|2022-01-13 14:33:50|8212.7|8209.9|8212.3|8209.5|8213.7|8210.9|8211.3|8208.5|57
1642084440000|2022-01-13 14:34:00|8212.2|8209.4|8215.7|8212.9|8215.7|8212.9|8208.7|8205.9|574
1642084450000|2022-01-13 14:34:10|8215.8|8213|8214.8|8212|8218.3|8215.5|8214.8|8212|96
1642084460000|2022-01-13 14:34:20|8214.9|8212.1|8215.3|8212.5|8215.3|8212.5|8212.7|8209.9|45
1642084470000|2022-01-13 14:34:30|8214.7|8211.9|8214.7|8211.9|8217.3|8214.5|8213.9|8211.1|279
1642084480000|2022-01-13 14:34:40|8215.7|8212.9|8209.1|8206.3|8215.7|8212.9|8208.7|8205.9|120
1642084490000|2022-01-13 14:34:50|8208.7|8205.9|8209.2|8206.4|8209.6|8206.8|8203.7|8200.9|288
1642084500000|2022-01-13 14:35:00|8209.1|8206.3|8212.7|8209.9|8212.7|8209.9|8208.7|8205.9|98
1642084510000|2022-01-13 14:35:10|8212.5|8209.7|8213.7|8210.9|8215.7|8212.9|8211.7|8208.9|118
1642084520000|2022-01-13 14:35:20|8213.5|8210.7|8210.1|8207.3|8213.5|8210.7|8210.1|8207.3|139
1642084530000|2022-01-13 14:35:30|8210.5|8207.7|8213.7|8210.9|8214.1|8211.3|8209.5|8206.7|117
1642084540000|2022-01-13 14:35:40|8214.1|8211.3|8213.1|8210.3|8214.6|8211.8|8212.1|8209.3|42
1642084550000|2022-01-13 14:35:50|8213.5|8210.7|8214.5|8211.7|8215.5|8212.7|8212.5|8209.7|64
1642084560000|2022-01-13 14:36:00|8214.6|8211.8|8212.1|8209.3|8215.5|8212.7|8211.5|8208.7|75
1642084570000|2022-01-13 14:36:10|8212.5|8209.7|8214.5|8211.7|8215.1|8212.3|8211.7|8208.9|203
1642084580000|2022-01-13 14:36:20|8213.5|8210.7|8216.7|8213.9|8217.5|8214.7|8213.5|8210.7|65
1642084590000|2022-01-13 14:36:30|8217.1|8214.3|8214.5|8211.7|8217.5|8214.7|8214|8211.2|46
1642084600000|2022-01-13 14:36:40|8214|8211.2|8212.5|8209.7|8214.5|8211.7|8212.5|8209.7|58
1642084610000|2022-01-13 14:36:50|8212|8209.2|8214.5|8211.7|8214.7|8211.9|8211.5|8208.7|47
1642084620000|2022-01-13 14:37:00|8214.1|8211.3|8210.5|8207.7|8214.7|8211.9|8210.5|8207.7|71
1642084630000|2022-01-13 14:37:10|8210.7|8207.9|8211.5|8208.7|8211.5|8208.7|8209.5|8206.7|97
1642084640000|2022-01-13 14:37:20|8211.1|8208.3|8211.5|8208.7|8214.1|8211.3|8209.7|8206.9|147
1642084650000|2022-01-13 14:37:30|8211.6|8208.8|8212.5|8209.7|8213.5|8210.7|8211.5|8208.7|36
1642084660000|2022-01-13 14:37:40|8213|8210.2|8208.4|8205.6|8213.5|8210.7|8208.4|8205.6|47
1642084670000|2022-01-13 14:37:50|8208.5|8205.7|8210.5|8207.7|8212|8209.2|8207.5|8204.7|70
1642084680000|2022-01-13 14:38:00|8211|8208.2|8212.5|8209.7|8216|8213.2|8211|8208.2|73
1642084690000|2022-01-13 14:38:10|8213|8210.2|8210.4|8207.6|8214.4|8211.6|8210|8207.2|31
1642084700000|2022-01-13 14:38:20|8210|8207.2|8209.4|8206.6|8211.4|8208.6|8207.4|8204.6|905
1642084710000|2022-01-13 14:38:30|8209.2|8206.4|8212.4|8209.6|8213.5|8210.7|8207.4|8204.6|93
1642084720000|2022-01-13 14:38:40|8212|8209.2|8211|8208.2|8212.4|8209.6|8210.5|8207.7|36
1642084730000|2022-01-13 14:38:50|8211.1|8208.3|8212.4|8209.6|8212.4|8209.6|8210.5|8207.7|26
1642084740000|2022-01-13 14:39:00|8212|8209.2|8212.5|8209.7|8212.5|8209.7|8209.5|8206.7|129
1642084750000|2022-01-13 14:39:10|8213|8210.2|8214|8211.2|8215.5|8212.7|8213|8210.2|46
1642084760000|2022-01-13 14:39:20|8214.4|8211.6|8214|8211.2|8216.5|8213.7|8214|8211.2|41
1642084770000|2022-01-13 14:39:30|8214.5|8211.7|8213.4|8210.6|8215.5|8212.7|8212|8209.2|37
1642084780000|2022-01-13 14:39:40|8213|8210.2|8212.4|8209.6|8214.4|8211.6|8211.5|8208.7|27
1642084790000|2022-01-13 14:39:50|8212.5|8209.7|8216.4|8213.6|8216.5|8213.7|8212.5|8209.7|58
1642084800000|2022-01-13 14:40:00|8216.5|8213.7|8217.5|8214.7|8220|8217.2|8216.4|8213.6|110
1642084810000|2022-01-13 14:40:10|8218|8215.2|8216.5|8213.7|8219.5|8216.7|8216.5|8213.7|44
1642084820000|2022-01-13 14:40:20|8217|8214.2|8216|8213.2|8217.4|8214.6|8215|8212.2|15
1642084830000|2022-01-13 14:40:30|8215.9|8213.1|8215.4|8212.6|8216.4|8213.6|8213.4|8210.6|57
1642084840000|2022-01-13 14:40:40|8214.5|8211.7|8215.4|8212.6|8217.4|8214.6|8214.5|8211.7|14
1642084850000|2022-01-13 14:40:50|8215|8212.2|8206.3|8203.5|8215.4|8212.6|8205.9|8203.1|191
1642084860000|2022-01-13 14:41:00|8206.8|8204|8209.4|8206.6|8210.8|8208|8206.4|8203.6|72
1642084870000|2022-01-13 14:41:10|8209.8|8207|8210.8|8208|8210.8|8208|8209.4|8206.6|35
1642084880000|2022-01-13 14:41:20|8210.4|8207.6|8209.2|8206.4|8210.8|8208|8208.8|8206|32
1642084890000|2022-01-13 14:41:30|8208.8|8206|8208.8|8206|8209.4|8206.6|8207.8|8205|41
1642084900000|2022-01-13 14:41:40|8208.4|8205.6|8210.8|8208|8210.8|8208|8207.8|8205|36
1642084910000|2022-01-13 14:41:50|8210.9|8208.1|8213.4|8210.6|8213.4|8210.6|8209.9|8207.1|244
1642084920000|2022-01-13 14:42:00|8212.9|8210.1|8213.9|8211.1|8214.4|8211.6|8212|8209.2|37
1642084930000|2022-01-13 14:42:10|8213.4|8210.6|8212.4|8209.6|8214|8211.2|8211.5|8208.7|34
1642084940000|2022-01-13 14:42:20|8213.2|8210.4|8213.4|8210.6|8214.4|8211.6|8212.4|8209.6|23
1642084950000|2022-01-13 14:42:30|8213.5|8210.7|8215|8212.2|8216.4|8213.6|8213.4|8210.6|63
1642084960000|2022-01-13 14:42:40|8215.4|8212.6|8218|8215.2|8218.4|8215.6|8213.4|8210.6|104
1642084970000|2022-01-13 14:42:50|8217.5|8214.7|8218.5|8215.7|8219|8216.2|8216|8213.2|40
1642084980000|2022-01-13 14:43:00|8219.4|8216.6|8221|8218.2|8221.4|8218.6|8218.5|8215.7|119
1642084990000|2022-01-13 14:43:10|8221.4|8218.6|8219|8216.2|8221.5|8218.7|8219|8216.2|82
1642085000000|2022-01-13 14:43:20|8219.4|8216.6|8220.5|8217.7|8221|8218.2|8219|8216.2|47
1642085010000|2022-01-13 14:43:30|8220.4|8217.6|8216.5|8213.7|8220.5|8217.7|8216|8213.2|40
1642085020000|2022-01-13 14:43:40|8216|8213.2|8215|8212.2|8216.5|8213.7|8214|8211.2|26
1642085030000|2022-01-13 14:43:50|8214.5|8211.7|8217|8214.2|8218|8215.2|8214.5|8211.7|39
1642085040000|2022-01-13 14:44:00|8217.5|8214.7|8224.4|8221.6|8224.5|8221.7|8217.5|8214.7|126
1642085050000|2022-01-13 14:44:10|8224.5|8221.7|8224.5|8221.7|8225.5|8222.7|8224|8221.2|99
1642085060000|2022-01-13 14:44:20|8225|8222.2|8224.5|8221.7|8225.5|8222.7|8224.5|8221.7|38
1642085070000|2022-01-13 14:44:30|8225|8222.2|8224.5|8221.7|8226|8223.2|8224.5|8221.7|73
1642085080000|2022-01-13 14:44:40|8224|8221.2|8224|8221.2|8224.5|8221.7|8223.4|8220.6|28
1642085090000|2022-01-13 14:44:50|8224.5|8221.7|8224.5|8221.7|8225.8|8223|8223.5|8220.7|108
1642085100000|2022-01-13 14:45:00|8224.4|8221.6|8225.5|8222.7|8226.9|8224.1|8224|8221.2|57
1642085110000|2022-01-13 14:45:10|8226|8223.2|8225.4|8222.6|8226.5|8223.7|8224.4|8221.6|37
1642085120000|2022-01-13 14:45:20|8225.5|8222.7|8224.4|8221.6|8225.5|8222.7|8223.4|8220.6|26
1642085130000|2022-01-13 14:45:30|8224.5|8221.7|8224|8221.2|8226.5|8223.7|8223.4|8220.6|66
1642085140000|2022-01-13 14:45:40|8223.8|8221|8223.5|8220.7|8224.5|8221.7|8222|8219.2|49
1642085150000|2022-01-13 14:45:50|8223.4|8220.6|8222.5|8219.7|8225|8222.2|8221.5|8218.7|31
1642085160000|2022-01-13 14:46:00|8223.4|8220.6|8223.4|8220.6|8225|8222.2|8223|8220.2|45
1642085170000|2022-01-13 14:46:10|8223.5|8220.7|8222|8219.2|8225.5|8222.7|8221.4|8218.6|105
1642085180000|2022-01-13 14:46:20|8222.4|8219.6|8223.5|8220.7|8225.4|8222.6|8221.4|8218.6|63
1642085190000|2022-01-13 14:46:30|8223.4|8220.6|8224.4|8221.6|8224.8|8222|8222|8219.2|34
1642085200000|2022-01-13 14:46:40|8224.5|8221.7|8222.5|8219.7|8224.9|8222.1|8222.1|8219.3|39
1642085210000|2022-01-13 14:46:50|8222.4|8219.6|8219.5|8216.7|8223.4|8220.6|8218.4|8215.6|94
1642085220000|2022-01-13 14:47:00|8219.6|8216.8|8220.4|8217.6|8221.9|8219.1|8219.4|8216.6|47
1642085230000|2022-01-13 14:47:10|8219.9|8217.1|8218.9|8216.1|8220.4|8217.6|8218.9|8216.1|21
1642085240000|2022-01-13 14:47:20|8219.4|8216.6|8219.4|8216.6|8219.4|8216.6|8218.4|8215.6|19
1642085250000|2022-01-13 14:47:30|8218.9|8216.1|8214.4|8211.6|8219.4|8216.6|8214.4|8211.6|277
1642085260000|2022-01-13 14:47:40|8214.8|8212|8214.8|8212|8215.8|8213|8213.8|8211|42
1642085270000|2022-01-13 14:47:50|8214.4|8211.6|8214.4|8211.6|8215.4|8212.6|8214.2|8211.4|45
1642085280000|2022-01-13 14:48:00|8214.2|8211.4|8215.4|8212.6|8215.8|8213|8213.8|8211|47
1642085290000|2022-01-13 14:48:10|8215.3|8212.5|8217.2|8214.4|8217.7|8214.9|8215.2|8212.4|23
1642085300000|2022-01-13 14:48:20|8216.4|8213.6|8215.3|8212.5|8217.3|8214.5|8214.4|8211.6|41
1642085310000|2022-01-13 14:48:30|8215.4|8212.6|8216.8|8214|8217.2|8214.4|8214.8|8212|21
1642085320000|2022-01-13 14:48:40|8216.4|8213.6|8221.4|8218.6|8222.4|8219.6|8216.4|8213.6|627
1642085330000|2022-01-13 14:48:50|8221.2|8218.4|8220.9|8218.1|8221.2|8218.4|8219.9|8217.1|24
1642085340000|2022-01-13 14:49:00|8220.4|8217.6|8219.9|8217.1|8221.4|8218.6|8219.9|8217.1|18
1642085350000|2022-01-13 14:49:10|8220.4|8217.6|8219.9|8217.1|8220.4|8217.6|8218.4|8215.6|31
1642085360000|2022-01-13 14:49:20|8219.4|8216.6|8219.4|8216.6|8221.4|8218.6|8218.9|8216.1|32
1642085370000|2022-01-13 14:49:30|8218.9|8216.1|8218.5|8215.7|8220.9|8218.1|8218.5|8215.7|36
1642085380000|2022-01-13 14:49:40|8219.4|8216.6|8219.9|8217.1|8219.9|8217.1|8218.9|8216.1|19
1642085390000|2022-01-13 14:49:50|8220.4|8217.6|8221.5|8218.7|8222.4|8219.6|8220.4|8217.6|30
1642085400000|2022-01-13 14:50:00|8221.4|8218.6|8222.9|8220.1|8223.5|8220.7|8221.4|8218.6|42
1642085410000|2022-01-13 14:50:10|8222.5|8219.7|8223.9|8221.1|8224.5|8221.7|8221.9|8219.1|40
1642085420000|2022-01-13 14:50:20|8224.4|8221.6|8226.5|8223.7|8227.5|8224.7|8223.9|8221.1|148
1642085430000|2022-01-13 14:50:30|8226.7|8223.9|8228.4|8225.6|8228.9|8226.1|8226.7|8223.9|65
1642085440000|2022-01-13 14:50:40|8227.9|8225.1|8228.5|8225.7|8229.9|8227.1|8227.9|8225.1|39
1642085450000|2022-01-13 14:50:50|8228.9|8226.1|8228.4|8225.6|8230.4|8227.6|8228.4|8225.6|38
1642085460000|2022-01-13 14:51:00|8228|8225.2|8229.9|8227.1|8229.9|8227.1|8227.9|8225.1|111
1642085470000|2022-01-13 14:51:10|8230.4|8227.6|8233|8230.2|8235.5|8232.7|8230.4|8227.6|205
1642085480000|2022-01-13 14:51:20|8232.6|8229.8|8229.9|8227.1|8232.6|8229.8|8228.5|8225.7|57
1642085490000|2022-01-13 14:51:30|8230.1|8227.3|8228.9|8226.1|8231.5|8228.7|8226.5|8223.7|143
1642085500000|2022-01-13 14:51:40|8228.5|8225.7|8230.4|8227.6|8230.4|8227.6|8228.5|8225.7|103
1642085510000|2022-01-13 14:51:50|8230.5|8227.7|8229.9|8227.1|8231.4|8228.6|8229.9|8227.1|47
1642085520000|2022-01-13 14:52:00|8230.4|8227.6|8232.5|8229.7|8233.4|8230.6|8229.9|8227.1|60
1642085530000|2022-01-13 14:52:10|8232.9|8230.1|8230.5|8227.7|8234.4|8231.6|8230.4|8227.6|55
1642085540000|2022-01-13 14:52:20|8230.9|8228.1|8232.4|8229.6|8232.5|8229.7|8230.5|8227.7|59
1642085550000|2022-01-13 14:52:30|8232.5|8229.7|8231.9|8229.1|8233.5|8230.7|8231.5|8228.7|51
1642085560000|2022-01-13 14:52:40|8231.4|8228.6|8231.9|8229.1|8232.4|8229.6|8231.4|8228.6|35
1642085570000|2022-01-13 14:52:50|8231.5|8228.7|8234.5|8231.7|8234.9|8232.1|8231.4|8228.6|109
1642085580000|2022-01-13 14:53:00|8234.4|8231.6|8233.5|8230.7|8239.5|8236.7|8233.5|8230.7|367
1642085590000|2022-01-13 14:53:10|8233.1|8230.3|8231.5|8228.7|8233.1|8230.3|8229.5|8226.7|189
1642085600000|2022-01-13 14:53:20|8231.9|8229.1|8232.5|8229.7|8233.5|8230.7|8231.1|8228.3|33
1642085610000|2022-01-13 14:53:30|8232.4|8229.6|8234|8231.2|8235.5|8232.7|8231.5|8228.7|74
1642085620000|2022-01-13 14:53:40|8233.5|8230.7|8233.1|8230.3|8233.5|8230.7|8231.5|8228.7|32
1642085630000|2022-01-13 14:53:50|8233.5|8230.7|8235.5|8232.7|8235.5|8232.7|8231.5|8228.7|103
1642085640000|2022-01-13 14:54:00|8236.1|8233.3|8235.7|8232.9|8237.1|8234.3|8235.5|8232.7|83
1642085650000|2022-01-13 14:54:10|8236.5|8233.7|8235.1|8232.3|8236.5|8233.7|8234.1|8231.3|73
1642085660000|2022-01-13 14:54:20|8234.7|8231.9|8234.6|8231.8|8235.1|8232.3|8234.5|8231.7|20
1642085670000|2022-01-13 14:54:30|8234.7|8231.9|8234.7|8231.9|8235.5|8232.7|8233.1|8230.3|31
1642085680000|2022-01-13 14:54:40|8234.5|8231.7|8238.5|8235.7|8239|8236.2|8234.5|8231.7|77
1642085690000|2022-01-13 14:54:50|8237.5|8234.7|8237.5|8234.7|8238|8235.2|8235.5|8232.7|36
1642085700000|2022-01-13 14:55:00|8237|8234.2|8238|8235.2|8238.5|8235.7|8237|8234.2|26
1642085710000|2022-01-13 14:55:10|8237.5|8234.7|8235.5|8232.7|8238.1|8235.3|8234.5|8231.7|394
1642085720000|2022-01-13 14:55:20|8235|8232.2|8231.5|8228.7|8235|8232.2|8229.5|8226.7|139
1642085730000|2022-01-13 14:55:30|8231.9|8229.1|8231.5|8228.7|8232.9|8230.1|8230.9|8228.1|28
1642085740000|2022-01-13 14:55:40|8231.9|8229.1|8230.9|8228.1|8233.4|8230.6|8230.4|8227.6|72
1642085750000|2022-01-13 14:55:50|8231.5|8228.7|8232.5|8229.7|8232.5|8229.7|8230.4|8227.6|45
1642085760000|2022-01-13 14:56:00|8232.4|8229.6|8234.5|8231.7|8235.9|8233.1|8231.9|8229.1|101
1642085770000|2022-01-13 14:56:10|8235|8232.2|8235.5|8232.7|8236.5|8233.7|8235|8232.2|35
1642085780000|2022-01-13 14:56:20|8235.4|8232.6|8235|8232.2|8235.9|8233.1|8234.5|8231.7|19
1642085790000|2022-01-13 14:56:30|8235.5|8232.7|8233.9|8231.1|8235.5|8232.7|8233.5|8230.7|32
1642085800000|2022-01-13 14:56:40|8233.8|8231|8233.4|8230.6|8234.5|8231.7|8232.4|8229.6|46
1642085810000|2022-01-13 14:56:50|8233.5|8230.7|8232.5|8229.7|8233.9|8231.1|8232.4|8229.6|15
1642085820000|2022-01-13 14:57:00|8232.9|8230.1|8231.4|8228.6|8232.9|8230.1|8230.4|8227.6|44
1642085830000|2022-01-13 14:57:10|8232.4|8229.6|8231.9|8229.1|8232.4|8229.6|8230.9|8228.1|29
1642085840000|2022-01-13 14:57:20|8231.8|8229|8231.9|8229.1|8233.4|8230.6|8231.4|8228.6|40
1642085850000|2022-01-13 14:57:30|8232.4|8229.6|8231.4|8228.6|8232.4|8229.6|8230.4|8227.6|40
1642085860000|2022-01-13 14:57:40|8230.9|8228.1|8230.9|8228.1|8231.4|8228.6|8229.9|8227.1|31
1642085870000|2022-01-13 14:57:50|8230.4|8227.6|8228.4|8225.6|8230.4|8227.6|8227.5|8224.7|73
1642085880000|2022-01-13 14:58:00|8229.4|8226.6|8225.2|8222.4|8229.5|8226.7|8224.4|8221.6|899
1642085890000|2022-01-13 14:58:10|8224.7|8221.9|8225.2|8222.4|8225.3|8222.5|8223.2|8220.4|74
1642085900000|2022-01-13 14:58:20|8225.3|8222.5|8220.2|8217.4|8225.3|8222.5|8218.8|8216|331
1642085910000|2022-01-13 14:58:30|8219.2|8216.4|8222.8|8220|8223.2|8220.4|8219.2|8216.4|128
1642085920000|2022-01-13 14:58:40|8222.4|8219.6|8222.8|8220|8224.4|8221.6|8222.2|8219.4|18
1642085930000|2022-01-13 14:58:50|8222.4|8219.6|8221.4|8218.6|8223.3|8220.5|8221.2|8218.4|24
1642085940000|2022-01-13 14:59:00|8221.8|8219|8220.8|8218|8221.8|8219|8218.8|8216|83
1642085950000|2022-01-13 14:59:10|8220.7|8217.9|8220.8|8218|8221.3|8218.5|8219.8|8217|50
1642085960000|2022-01-13 14:59:20|8220.3|8217.5|8222.3|8219.5|8222.4|8219.6|8220.3|8217.5|56
1642085970000|2022-01-13 14:59:30|8222.4|8219.6|8222.8|8220|8224.8|8222|8221.4|8218.6|117
1642085980000|2022-01-13 14:59:40|8222.4|8219.6|8220.8|8218|8222.8|8220|8220.2|8217.4|25
1642085990000|2022-01-13 14:59:50|8220.4|8217.6|8224.4|8221.6|8224.4|8221.6|8218.4|8215.6|283
1642086000000|2022-01-13 15:00:00|8224.5|8221.7|8222.4|8219.6|8225.4|8222.6|8222.4|8219.6|118
1642086010000|2022-01-13 15:00:10|8222.9|8220.1|8218.9|8216.1|8222.9|8220.1|8218.9|8216.1|101
1642086020000|2022-01-13 15:00:20|8219.4|8216.6|8218.9|8216.1|8220.9|8218.1|8218.9|8216.1|30
1642086030000|2022-01-13 15:00:30|8219.4|8216.6|8218.4|8215.6|8220.4|8217.6|8218.4|8215.6|49
1642086040000|2022-01-13 15:00:40|8219.4|8216.6|8218.4|8215.6|8219.4|8216.6|8216.9|8214.1|49
1642086050000|2022-01-13 15:00:50|8217.9|8215.1|8216.4|8213.6|8217.9|8215.1|8211.4|8208.6|924
1642086060000|2022-01-13 15:01:00|8215.9|8213.1|8213.9|8211.1|8217.4|8214.6|8213.9|8211.1|98
1642086070000|2022-01-13 15:01:10|8214.4|8211.6|8214.9|8212.1|8216.4|8213.6|8213.9|8211.1|33
1642086080000|2022-01-13 15:01:20|8215.4|8212.6|8216.5|8213.7|8217.8|8215|8215.4|8212.6|44
1642086090000|2022-01-13 15:01:30|8216.7|8213.9|8218.4|8215.6|8220.4|8217.6|8216.7|8213.9|71
1642086100000|2022-01-13 15:01:40|8218.5|8215.7|8221.5|8218.7|8221.9|8219.1|8217.6|8214.8|116
1642086110000|2022-01-13 15:01:50|8220.5|8217.7|8225.1|8222.3|8225.7|8222.9|8220.5|8217.7|392
1642086120000|2022-01-13 15:02:00|8224.7|8221.9|8225.1|8222.3|8225.7|8222.9|8223.5|8220.7|68
1642086130000|2022-01-13 15:02:10|8225.6|8222.8|8224.5|8221.7|8227.5|8224.7|8223.5|8220.7|296
1642086140000|2022-01-13 15:02:20|8224.9|8222.1|8225.5|8222.7|8225.9|8223.1|8223.5|8220.7|177
1642086150000|2022-01-13 15:02:30|8225.4|8222.6|8229.1|8226.3|8230.1|8227.3|8225|8222.2|395
1642086160000|2022-01-13 15:02:40|8229.5|8226.7|8229.5|8226.7|8230.6|8227.8|8229.1|8226.3|30
1642086170000|2022-01-13 15:02:50|8229.1|8226.3|8228.5|8225.7|8229.7|8226.9|8227.5|8224.7|53
1642086180000|2022-01-13 15:03:00|8228.1|8225.3|8228.1|8225.3|8230.5|8227.7|8227.7|8224.9|79
1642086190000|2022-01-13 15:03:10|8228.5|8225.7|8227.6|8224.8|8228.5|8225.7|8226.5|8223.7|32
1642086200000|2022-01-13 15:03:20|8227.5|8224.7|8226.5|8223.7|8227.5|8224.7|8226.5|8223.7|9
1642086210000|2022-01-13 15:03:30|8226.3|8223.5|8223.5|8220.7|8227.5|8224.7|8222.5|8219.7|87
1642086220000|2022-01-13 15:03:40|8223.1|8220.3|8222.5|8219.7|8223.1|8220.3|8220.1|8217.3|120
1642086230000|2022-01-13 15:03:50|8222.6|8219.8|8223|8220.2|8223.5|8220.7|8222.1|8219.3|42
1642086240000|2022-01-13 15:04:00|8222.5|8219.7|8223.5|8220.7|8223.5|8220.7|8219.9|8217.1|484
1642086250000|2022-01-13 15:04:10|8223.1|8220.3|8226.7|8223.9|8227.7|8224.9|8221.1|8218.3|642
1642086260000|2022-01-13 15:04:20|8226.3|8223.5|8224.7|8221.9|8226.7|8223.9|8222.8|8220|95
1642086270000|2022-01-13 15:04:30|8225.3|8222.5|8224.7|8221.9|8226.3|8223.5|8224.3|8221.5|41
1642086280000|2022-01-13 15:04:40|8224.8|8222|8222.1|8219.3|8225.7|8222.9|8222.1|8219.3|186
1642086290000|2022-01-13 15:04:50|8221.7|8218.9|8220.1|8217.3|8222.1|8219.3|8219.7|8216.9|28
1642086300000|2022-01-13 15:05:00|8219.6|8216.8|8221.2|8218.4|8222.6|8219.8|8219.6|8216.8|55
1642086310000|2022-01-13 15:05:10|8221.1|8218.3|8221.1|8218.3|8222.7|8219.9|8220.1|8217.3|41
1642086320000|2022-01-13 15:05:20|8220.7|8217.9|8222.1|8219.3|8222.1|8219.3|8219.1|8216.3|29
1642086330000|2022-01-13 15:05:30|8221.7|8218.9|8222.1|8219.3|8224.1|8221.3|8221.7|8218.9|125
1642086340000|2022-01-13 15:05:40|8221.7|8218.9|8220.1|8217.3|8222.1|8219.3|8219.7|8216.9|24
1642086350000|2022-01-13 15:05:50|8219.7|8216.9|8219.7|8216.9|8220.5|8217.7|8219.5|8216.7|18
1642086360000|2022-01-13 15:06:00|8219.8|8217|8220.1|8217.3|8220.7|8217.9|8218.5|8215.7|47
1642086370000|2022-01-13 15:06:10|8220.6|8217.8|8218.7|8215.9|8220.6|8217.8|8217.7|8214.9|24
1642086380000|2022-01-13 15:06:20|8218.8|8216|8218.5|8215.7|8220.1|8217.3|8218.1|8215.3|71
1642086390000|2022-01-13 15:06:30|8218.1|8215.3|8217.1|8214.3|8218.5|8215.7|8217.1|8214.3|20
1642086400000|2022-01-13 15:06:40|8216.9|8214.1|8216.5|8213.7|8218.1|8215.3|8215.6|8212.8|66
1642086410000|2022-01-13 15:06:50|8216.6|8213.8|8215.6|8212.8|8216.7|8213.9|8214.7|8211.9|65
1642086420000|2022-01-13 15:07:00|8215.7|8212.9|8216.5|8213.7|8217.1|8214.3|8214.7|8211.9|47
1642086430000|2022-01-13 15:07:10|8216.6|8213.8|8216.1|8213.3|8217.6|8214.8|8215.1|8212.3|60
1642086440000|2022-01-13 15:07:20|8216.5|8213.7|8212.6|8209.8|8217.1|8214.3|8210.4|8207.6|226
1642086450000|2022-01-13 15:07:30|8212.5|8209.7|8211.5|8208.7|8213.5|8210.7|8211.5|8208.7|74
1642086460000|2022-01-13 15:07:40|8211|8208.2|8213.5|8210.7|8213.5|8210.7|8211|8208.2|50
1642086470000|2022-01-13 15:07:50|8212.5|8209.7|8212.1|8209.3|8213.1|8210.3|8211.7|8208.9|62
1642086480000|2022-01-13 15:08:00|8212.5|8209.7|8212.1|8209.3|8214.6|8211.8|8212.1|8209.3|56
1642086490000|2022-01-13 15:08:10|8212.5|8209.7|8210.7|8207.9|8212.5|8209.7|8210.6|8207.8|37
1642086500000|2022-01-13 15:08:20|8211.1|8208.3|8207.5|8204.7|8211.1|8208.3|8206.7|8203.9|106
1642086510000|2022-01-13 15:08:30|8207.1|8204.3|8209.1|8206.3|8209.5|8206.7|8206.7|8203.9|84
1642086520000|2022-01-13 15:08:40|8208.7|8205.9|8202.5|8199.7|8208.7|8205.9|8202.5|8199.7|146
1642086530000|2022-01-13 15:08:50|8203.5|8200.7|8204.5|8201.7|8205.1|8202.3|8203.1|8200.3|161
1642086540000|2022-01-13 15:09:00|8204.1|8201.3|8210.7|8207.9|8210.7|8207.9|8204|8201.2|90
1642086550000|2022-01-13 15:09:10|8210.5|8207.7|8211.7|8208.9|8212.1|8209.3|8209.7|8206.9|66
1642086560000|2022-01-13 15:09:20|8211.5|8208.7|8210.1|8207.3|8212.1|8209.3|8209.7|8206.9|42
1642086570000|2022-01-13 15:09:30|8210.9|8208.1|8210.1|8207.3|8210.9|8208.1|8209.1|8206.3|31
1642086580000|2022-01-13 15:09:40|8209.7|8206.9|8211.5|8208.7|8211.7|8208.9|8209.7|8206.9|21
1642086590000|2022-01-13 15:09:50|8210.7|8207.9|8209.7|8206.9|8211.5|8208.7|8209.5|8206.7|19
1642086600000|2022-01-13 15:10:00|8209.6|8206.8|8208.1|8205.3|8210.7|8207.9|8207.7|8204.9|133
1642086610000|2022-01-13 15:10:10|8208.5|8205.7|8205.5|8202.7|8208.5|8205.7|8205.1|8202.3|57
1642086620000|2022-01-13 15:10:20|8205.7|8202.9|8210.1|8207.3|8212.1|8209.3|8205.7|8202.9|98
1642086630000|2022-01-13 15:10:30|8210.5|8207.7|8211.1|8208.3|8211.7|8208.9|8210.1|8207.3|26
1642086640000|2022-01-13 15:10:40|8210.7|8207.9|8211.6|8208.8|8211.6|8208.8|8209.1|8206.3|47
1642086650000|2022-01-13 15:10:50|8211.7|8208.9|8209.1|8206.3|8211.7|8208.9|8209.1|8206.3|28
1642086660000|2022-01-13 15:11:00|8208.7|8205.9|8208.1|8205.3|8209.1|8206.3|8207.5|8204.7|39
1642086670000|2022-01-13 15:11:10|8207.7|8204.9|8209.1|8206.3|8209.7|8206.9|8207.6|8204.8|9
1642086680000|2022-01-13 15:11:20|8209.5|8206.7|8209.5|8206.7|8209.7|8206.9|8208.5|8205.7|10
1642086690000|2022-01-13 15:11:30|8209.1|8206.3|8208.7|8205.9|8209.5|8206.7|8207.1|8204.3|45
1642086700000|2022-01-13 15:11:40|8208.6|8205.8|8208.6|8205.8|8209.1|8206.3|8208.1|8205.3|27
1642086710000|2022-01-13 15:11:50|8208.7|8205.9|8209.7|8206.9|8211.1|8208.3|8208.6|8205.8|33
1642086720000|2022-01-13 15:12:00|8209.6|8206.8|8208.1|8205.3|8210.1|8207.3|8208.1|8205.3|37
1642086730000|2022-01-13 15:12:10|8208.7|8205.9|8210.1|8207.3|8210.5|8207.7|8208.1|8205.3|23
1642086740000|2022-01-13 15:12:20|8209.7|8206.9|8209.1|8206.3|8210.5|8207.7|8208.7|8205.9|28
1642086750000|2022-01-13 15:12:30|8209.5|8206.7|8208.5|8205.7|8209.6|8206.8|8208.1|8205.3|18
1642086760000|2022-01-13 15:12:40|8208.1|8205.3|8208.1|8205.3|8208.7|8205.9|8207.5|8204.7|39
1642086770000|2022-01-13 15:12:50|8207.5|8204.7|8202.7|8199.9|8207.7|8204.9|8202.7|8199.9|83
1642086780000|2022-01-13 15:13:00|8203.7|8200.9|8203.7|8200.9|8204.1|8201.3|8201.7|8198.9|92
1642086790000|2022-01-13 15:13:10|8203.5|8200.7|8202.1|8199.3|8204.1|8201.3|8202.1|8199.3|42
1642086800000|2022-01-13 15:13:20|8201.7|8198.9|8203.7|8200.9|8204.7|8201.9|8201.5|8198.7|64
1642086810000|2022-01-13 15:13:30|8204.1|8201.3|8202.7|8199.9|8204.1|8201.3|8202.5|8199.7|23
1642086820000|2022-01-13 15:13:40|8202.6|8199.8|8203.1|8200.3|8204.7|8201.9|8201.7|8198.9|75
1642086830000|2022-01-13 15:13:50|8202.7|8199.9|8203.6|8200.8|8204.1|8201.3|8201.1|8198.3|95
1642086840000|2022-01-13 15:14:00|8203.2|8200.4|8207.1|8204.3|8207.7|8204.9|8202.7|8199.9|50
1642086850000|2022-01-13 15:14:10|8207.2|8204.4|8205.5|8202.7|8207.7|8204.9|8203.7|8200.9|80
1642086860000|2022-01-13 15:14:20|8205.7|8202.9|8205.6|8202.8|8206.6|8203.8|8205.6|8202.8|30
1642086870000|2022-01-13 15:14:30|8205.5|8202.7|8206.1|8203.3|8206.1|8203.3|8205.1|8202.3|10
1642086880000|2022-01-13 15:14:40|8205.7|8202.9|8205.7|8202.9|8206.7|8203.9|8204.7|8201.9|33
1642086890000|2022-01-13 15:14:50|8205.6|8202.8|8202.7|8199.9|8206.1|8203.3|8202.7|8199.9|39
1642086900000|2022-01-13 15:15:00|8202.6|8199.8|8202.1|8199.3|8203.5|8200.7|8200.5|8197.7|119
1642086910000|2022-01-13 15:15:10|8201.7|8198.9|8202.1|8199.3|8202.7|8199.9|8200.1|8197.3|187
1642086920000|2022-01-13 15:15:20|8202.5|8199.7|8198|8195.2|8203|8200.2|8197.6|8194.8|117
1642086930000|2022-01-13 15:15:30|8197.5|8194.7|8198.5|8195.7|8199.1|8196.3|8196.5|8193.7|159
1642086940000|2022-01-13 15:15:40|8198.1|8195.3|8200.1|8197.3|8200.1|8197.3|8197.5|8194.7|63
1642086950000|2022-01-13 15:15:50|8199.7|8196.9|8199.5|8196.7|8201.1|8198.3|8199.5|8196.7|32
1642086960000|2022-01-13 15:16:00|8198.5|8195.7|8200.6|8197.8|8200.6|8197.8|8195.5|8192.7|108
1642086970000|2022-01-13 15:16:10|8200.7|8197.9|8198.5|8195.7|8201.5|8198.7|8198.1|8195.3|24
1642086980000|2022-01-13 15:16:20|8198.6|8195.8|8196.6|8193.8|8200.5|8197.7|8196.6|8193.8|114
1642086990000|2022-01-13 15:16:30|8196.5|8193.7|8196.1|8193.3|8197.5|8194.7|8195.5|8192.7|204
1642087000000|2022-01-13 15:16:40|8195.7|8192.9|8194.5|8191.7|8197.1|8194.3|8194.5|8191.7|214
1642087010000|2022-01-13 15:16:50|8194.3|8191.5|8195.5|8192.7|8195.5|8192.7|8194.3|8191.5|123
1642087020000|2022-01-13 15:17:00|8195.7|8192.9|8198.5|8195.7|8198.5|8195.7|8194.5|8191.7|75
1642087030000|2022-01-13 15:17:10|8198.7|8195.9|8201.1|8198.3|8203.5|8200.7|8198.6|8195.8|87
1642087040000|2022-01-13 15:17:20|8201.5|8198.7|8203.1|8200.3|8203.1|8200.3|8200.5|8197.7|27
1642087050000|2022-01-13 15:17:30|8203.5|8200.7|8199.6|8196.8|8203.5|8200.7|8199.5|8196.7|86
1642087060000|2022-01-13 15:17:40|8199.5|8196.7|8199.1|8196.3|8200.5|8197.7|8198.5|8195.7|13
1642087070000|2022-01-13 15:17:50|8198.5|8195.7|8198|8195.2|8199.5|8196.7|8197.5|8194.7|20
1642087080000|2022-01-13 15:18:00|8198.1|8195.3|8196.5|8193.7|8198.5|8195.7|8195.5|8192.7|29
1642087090000|2022-01-13 15:18:10|8197.9|8195.1|8194.5|8191.7|8198.1|8195.3|8194.5|8191.7|31
1642087100000|2022-01-13 15:18:20|8194.4|8191.6|8195.7|8192.9|8196.5|8193.7|8194.1|8191.3|99
1642087110000|2022-01-13 15:18:30|8196.5|8193.7|8192.5|8189.7|8197.5|8194.7|8191.3|8188.5|206
1642087120000|2022-01-13 15:18:40|8192.6|8189.8|8192.5|8189.7|8193.7|8190.9|8192.5|8189.7|66
1642087130000|2022-01-13 15:18:50|8193.5|8190.7|8196.1|8193.3|8197.1|8194.3|8193.1|8190.3|71
1642087140000|2022-01-13 15:19:00|8195.7|8192.9|8195.5|8192.7|8197.7|8194.9|8195.5|8192.7|39
1642087150000|2022-01-13 15:19:10|8196.5|8193.7|8195.5|8192.7|8196.5|8193.7|8192.5|8189.7|28
1642087160000|2022-01-13 15:19:20|8196|8193.2|8197|8194.2|8197.1|8194.3|8194.5|8191.7|240
1642087170000|2022-01-13 15:19:30|8197.1|8194.3|8196.5|8193.7|8198.5|8195.7|8194.5|8191.7|53
1642087180000|2022-01-13 15:19:40|8196.6|8193.8|8197.1|8194.3|8197.5|8194.7|8196.5|8193.7|15
1642087190000|2022-01-13 15:19:50|8197|8194.2|8197|8194.2|8197.5|8194.7|8194.6|8191.8|52
1642087200000|2022-01-13 15:20:00|8197.1|8194.3|8197.1|8194.3|8199.5|8196.7|8196.5|8193.7|50
1642087210000|2022-01-13 15:20:10|8197.5|8194.7|8199.5|8196.7|8199.7|8196.9|8197.5|8194.7|38
1642087220000|2022-01-13 15:20:20|8199.7|8196.9|8200.7|8197.9|8201.7|8198.9|8198.5|8195.7|588
1642087230000|2022-01-13 15:20:30|8201.7|8198.9|8199.7|8196.9|8201.7|8198.9|8198.7|8195.9|102
1642087240000|2022-01-13 15:20:40|8199.5|8196.7|8197.5|8194.7|8200.1|8197.3|8196.5|8193.7|41
1642087250000|2022-01-13 15:20:50|8197.7|8194.9|8196.5|8193.7|8198.5|8195.7|8196.5|8193.7|51
1642087260000|2022-01-13 15:21:00|8195.5|8192.7|8197.1|8194.3|8197.5|8194.7|8194.5|8191.7|76
1642087270000|2022-01-13 15:21:10|8197.5|8194.7|8195.6|8192.8|8197.5|8194.7|8195.1|8192.3|25
1642087280000|2022-01-13 15:21:20|8195.5|8192.7|8197.1|8194.3|8200.7|8197.9|8195.5|8192.7|591
1642087290000|2022-01-13 15:21:30|8197.5|8194.7|8197.5|8194.7|8197.7|8194.9|8196.5|8193.7|22
1642087300000|2022-01-13 15:21:40|8197.6|8194.8|8196.5|8193.7|8198|8195.2|8195.5|8192.7|55
1642087310000|2022-01-13 15:21:50|8197.1|8194.3|8194.5|8191.7|8198.5|8195.7|8194.5|8191.7|59
1642087320000|2022-01-13 15:22:00|8194.3|8191.5|8195.5|8192.7|8196.5|8193.7|8193.5|8190.7|59
1642087330000|2022-01-13 15:22:10|8195.6|8192.8|8193.5|8190.7|8195.6|8192.8|8193|8190.2|97
1642087340000|2022-01-13 15:22:20|8193.4|8190.6|8194.1|8191.3|8194.6|8191.8|8191|8188.2|148
1642087350000|2022-01-13 15:22:30|8194|8191.2|8193.5|8190.7|8194.5|8191.7|8192.5|8189.7|74
1642087360000|2022-01-13 15:22:40|8194.5|8191.7|8195.5|8192.7|8195.5|8192.7|8193.5|8190.7|41
1642087370000|2022-01-13 15:22:50|8195.4|8192.6|8195.5|8192.7|8195.6|8192.8|8194.9|8192.1|26
1642087380000|2022-01-13 15:23:00|8195.1|8192.3|8193.5|8190.7|8195.5|8192.7|8192.5|8189.7|60
1642087390000|2022-01-13 15:23:10|8193.6|8190.8|8195.5|8192.7|8198.5|8195.7|8193.6|8190.8|82
1642087400000|2022-01-13 15:23:20|8195.6|8192.8|8194.5|8191.7|8195.6|8192.8|8193.5|8190.7|43
1642087410000|2022-01-13 15:23:30|8193.5|8190.7|8191.5|8188.7|8193.5|8190.7|8191.1|8188.3|71
1642087420000|2022-01-13 15:23:40|8190.5|8187.7|8192.1|8189.3|8192.5|8189.7|8190.5|8187.7|51
1642087430000|2022-01-13 15:23:50|8191.5|8188.7|8192|8189.2|8192.6|8189.8|8191.5|8188.7|49
1642087440000|2022-01-13 15:24:00|8191.9|8189.1|8198.5|8195.7|8198.6|8195.8|8191.5|8188.7|84
1642087450000|2022-01-13 15:24:10|8197.5|8194.7|8196.1|8193.3|8199.5|8196.7|8196.1|8193.3|50
1642087460000|2022-01-13 15:24:20|8196.5|8193.7|8193.5|8190.7|8196.5|8193.7|8193.5|8190.7|54
1642087470000|2022-01-13 15:24:30|8193.6|8190.8|8194.5|8191.7|8195|8192.2|8193.5|8190.7|23
1642087480000|2022-01-13 15:24:40|8194.6|8191.8|8193.5|8190.7|8195.5|8192.7|8193.5|8190.7|21
1642087490000|2022-01-13 15:24:50|8193.6|8190.8|8193.5|8190.7|8194.5|8191.7|8193.1|8190.3|42
1642087500000|2022-01-13 15:25:00|8193.4|8190.6|8195.6|8192.8|8196.1|8193.3|8191.5|8188.7|163
1642087510000|2022-01-13 15:25:10|8196.1|8193.3|8195.1|8192.3|8197.1|8194.3|8194.6|8191.8|44
1642087520000|2022-01-13 15:25:20|8194.6|8191.8|8193.4|8190.6|8194.6|8191.8|8193.4|8190.6|28
1642087530000|2022-01-13 15:25:30|8193.1|8190.3|8196.1|8193.3|8198.1|8195.3|8193.1|8190.3|129
1642087540000|2022-01-13 15:25:40|8195.6|8192.8|8195.1|8192.3|8196.1|8193.3|8194.1|8191.3|17
1642087550000|2022-01-13 15:25:50|8194.6|8191.8|8192.1|8189.3|8195.1|8192.3|8192.1|8189.3|41
1642087560000|2022-01-13 15:26:00|8192.5|8189.7|8195.5|8192.7|8195.5|8192.7|8191.5|8188.7|39
1642087570000|2022-01-13 15:26:10|8195.6|8192.8|8194.5|8191.7|8196.1|8193.3|8194.1|8191.3|26
1642087580000|2022-01-13 15:26:20|8194.1|8191.3|8194.6|8191.8|8194.6|8191.8|8193.5|8190.7|25
1642087590000|2022-01-13 15:26:30|8194.5|8191.7|8193.5|8190.7|8195.1|8192.3|8192.6|8189.8|32
1642087600000|2022-01-13 15:26:40|8193.6|8190.8|8194.6|8191.8|8195.1|8192.3|8193.5|8190.7|33
1642087610000|2022-01-13 15:26:50|8194.5|8191.7|8193.6|8190.8|8194.6|8191.8|8192.6|8189.8|33
1642087620000|2022-01-13 15:27:00|8193.5|8190.7|8192.5|8189.7|8193.5|8190.7|8192.5|8189.7|26
1642087630000|2022-01-13 15:27:10|8192.6|8189.8|8194.5|8191.7|8194.6|8191.8|8192.6|8189.8|26
1642087640000|2022-01-13 15:27:20|8194.1|8191.3|8195.6|8192.8|8196.1|8193.3|8194.1|8191.3|22
1642087650000|2022-01-13 15:27:30|8195.5|8192.7|8194.6|8191.8|8196.3|8193.5|8194.5|8191.7|43
1642087660000|2022-01-13 15:27:40|8194.5|8191.7|8195.5|8192.7|8196.5|8193.7|8193.5|8190.7|22
1642087670000|2022-01-13 15:27:50|8195.6|8192.8|8198.6|8195.8|8198.6|8195.8|8195.5|8192.7|75
1642087680000|2022-01-13 15:28:00|8198.5|8195.7|8198.1|8195.3|8199.1|8196.3|8198|8195.2|41
1642087690000|2022-01-13 15:28:10|8197.5|8194.7|8196.1|8193.3|8198.1|8195.3|8195.6|8192.8|33
1642087700000|2022-01-13 15:28:20|8195.6|8192.8|8194.1|8191.3|8195.6|8192.8|8193.6|8190.8|30
1642087710000|2022-01-13 15:28:30|8194.5|8191.7|8195.1|8192.3|8196.1|8193.3|8193.6|8190.8|59
1642087720000|2022-01-13 15:28:40|8195|8192.2|8194.5|8191.7|8195.1|8192.3|8194.1|8191.3|18
1642087730000|2022-01-13 15:28:50|8194.4|8191.6|8193.5|8190.7|8194.5|8191.7|8193.5|8190.7|17
1642087740000|2022-01-13 15:29:00|8192.5|8189.7|8195.1|8192.3|8195.1|8192.3|8191.1|8188.3|60
1642087750000|2022-01-13 15:29:10|8195.5|8192.7|8194.5|8191.7|8195.6|8192.8|8194.5|8191.7|22
1642087760000|2022-01-13 15:29:20|8194.6|8191.8|8194.6|8191.8|8195.6|8192.8|8194.5|8191.7|46
1642087770000|2022-01-13 15:29:30|8194.5|8191.7|8192.6|8189.8|8195.1|8192.3|8192.6|8189.8|53
1642087780000|2022-01-13 15:29:40|8193.1|8190.3|8195.6|8192.8|8195.6|8192.8|8192.6|8189.8|386
1642087790000|2022-01-13 15:29:50|8196.6|8193.8|8194.6|8191.8|8196.6|8193.8|8194.6|8191.8|46
1642087800000|2022-01-13 15:30:00|8194.5|8191.7|8189.6|8186.8|8194.5|8191.7|8189.2|8186.4|121
1642087810000|2022-01-13 15:30:10|8189.7|8186.9|8189.6|8186.8|8190.2|8187.4|8188.6|8185.8|76
1642087820000|2022-01-13 15:30:20|8189.2|8186.4|8190.6|8187.8|8191.1|8188.3|8189.2|8186.4|94
1642087830000|2022-01-13 15:30:30|8190.1|8187.3|8190.6|8187.8|8191.1|8188.3|8189.2|8186.4|115
1642087840000|2022-01-13 15:30:40|8190.5|8187.7|8189.6|8186.8|8190.5|8187.7|8188.1|8185.3|117
1642087850000|2022-01-13 15:30:50|8189.5|8186.7|8187.1|8184.3|8190.1|8187.3|8186.2|8183.4|81
1642087860000|2022-01-13 15:31:00|8186.6|8183.8|8188.6|8185.8|8189.1|8186.3|8186.1|8183.3|74
1642087870000|2022-01-13 15:31:10|8189.6|8186.8|8186.5|8183.7|8190.1|8187.3|8186.1|8183.3|53
1642087880000|2022-01-13 15:31:20|8186.1|8183.3|8185.6|8182.8|8187.6|8184.8|8184.6|8181.8|77
1642087890000|2022-01-13 15:31:30|8186.1|8183.3|8187.1|8184.3|8187.6|8184.8|8186.1|8183.3|51
1642087900000|2022-01-13 15:31:40|8187.5|8184.7|8187.1|8184.3|8187.6|8184.8|8186.1|8183.3|50
1642087910000|2022-01-13 15:31:50|8186.6|8183.8|8185.6|8182.8|8187.1|8184.3|8184.8|8182|65
1642087920000|2022-01-13 15:32:00|8186.1|8183.3|8180.1|8177.3|8186.6|8183.8|8178.6|8175.8|317
1642087930000|2022-01-13 15:32:10|8179.5|8176.7|8178.6|8175.8|8180.6|8177.8|8178.6|8175.8|79
1642087940000|2022-01-13 15:32:20|8179.1|8176.3|8175.5|8172.7|8180.1|8177.3|8174.6|8171.8|126
1642087950000|2022-01-13 15:32:30|8175.1|8172.3|8167.5|8164.7|8175.6|8172.8|8167.2|8164.4|260
1642087960000|2022-01-13 15:32:40|8167.6|8164.8|8171.5|8168.7|8172.1|8169.3|8167.1|8164.3|168
1642087970000|2022-01-13 15:32:50|8171.6|8168.8|8172.5|8169.7|8173.6|8170.8|8170.5|8167.7|240
1642087980000|2022-01-13 15:33:00|8172.1|8169.3|8171.1|8168.3|8172.1|8169.3|8169.6|8166.8|54
1642087990000|2022-01-13 15:33:10|8171.5|8168.7|8171.1|8168.3|8171.5|8168.7|8168.5|8165.7|847
1642088000000|2022-01-13 15:33:20|8171.2|8168.4|8172.1|8169.3|8172.6|8169.8|8170.1|8167.3|93
1642088010000|2022-01-13 15:33:30|8171.6|8168.8|8174.1|8171.3|8175.1|8172.3|8171.6|8168.8|81
1642088020000|2022-01-13 15:33:40|8174.5|8171.7|8179.5|8176.7|8179.6|8176.8|8174.5|8171.7|71
1642088030000|2022-01-13 15:33:50|8178.6|8175.8|8178.5|8175.7|8179.5|8176.7|8177.5|8174.7|51
1642088040000|2022-01-13 15:34:00|8177.6|8174.8|8180.1|8177.3|8182.5|8179.7|8177.6|8174.8|108
1642088050000|2022-01-13 15:34:10|8179.6|8176.8|8181.1|8178.3|8181.5|8178.7|8179.1|8176.3|28
1642088060000|2022-01-13 15:34:20|8181|8178.2|8177.5|8174.7|8181|8178.2|8176.5|8173.7|38
1642088070000|2022-01-13 15:34:30|8177.1|8174.3|8179|8176.2|8179|8176.2|8175.5|8172.7|24
1642088080000|2022-01-13 15:34:40|8179.5|8176.7|8178.5|8175.7|8179.5|8176.7|8178|8175.2|35
1642088090000|2022-01-13 15:34:50|8178.6|8175.8|8180.1|8177.3|8180.5|8177.7|8178.5|8175.7|60
1642088100000|2022-01-13 15:35:00|8180|8177.2|8183.5|8180.7|8183.5|8180.7|8179.1|8176.3|70
1642088110000|2022-01-13 15:35:10|8183.6|8180.8|8186.1|8183.3|8186.1|8183.3|8183.1|8180.3|86
1642088120000|2022-01-13 15:35:20|8185.6|8182.8|8185.5|8182.7|8186.5|8183.7|8184.5|8181.7|34
1642088130000|2022-01-13 15:35:30|8185.6|8182.8|8185.6|8182.8|8186.6|8183.8|8184.5|8181.7|55
1642088140000|2022-01-13 15:35:40|8186.1|8183.3|8185.5|8182.7|8186.6|8183.8|8184.5|8181.7|36
1642088150000|2022-01-13 15:35:50|8185.1|8182.3|8184.1|8181.3|8185.1|8182.3|8184.1|8181.3|24
1642088160000|2022-01-13 15:36:00|8183.9|8181.1|8185.1|8182.3|8185.6|8182.8|8182.1|8179.3|83
1642088170000|2022-01-13 15:36:10|8185.5|8182.7|8188.6|8185.8|8189.6|8186.8|8184.6|8181.8|183
1642088180000|2022-01-13 15:36:20|8188.5|8185.7|8190.1|8187.3|8190.1|8187.3|8187.6|8184.8|114
1642088190000|2022-01-13 15:36:30|8189.6|8186.8|8194.1|8191.3|8194.1|8191.3|8189.6|8186.8|133
1642088200000|2022-01-13 15:36:40|8193.6|8190.8|8190.6|8187.8|8194.1|8191.3|8189.6|8186.8|82
1642088210000|2022-01-13 15:36:50|8190.5|8187.7|8189.6|8186.8|8190.5|8187.7|8187.6|8184.8|44
1642088220000|2022-01-13 15:37:00|8189.5|8186.7|8189.5|8186.7|8190.5|8187.7|8188|8185.2|38
1642088230000|2022-01-13 15:37:10|8190|8187.2|8185.5|8182.7|8190.5|8187.7|8184|8181.2|212
1642088240000|2022-01-13 15:37:20|8186|8183.2|8186|8183.2|8187.5|8184.7|8184.5|8181.7|36
1642088250000|2022-01-13 15:37:30|8186.5|8183.7|8186.5|8183.7|8188.5|8185.7|8186|8183.2|34
1642088260000|2022-01-13 15:37:40|8186|8183.2|8185.5|8182.7|8186|8183.2|8184|8181.2|55
1642088270000|2022-01-13 15:37:50|8185|8182.2|8184.5|8181.7|8185|8182.2|8184|8181.2|28
1642088280000|2022-01-13 15:38:00|8185|8182.2|8185.5|8182.7|8185.5|8182.7|8183.5|8180.7|87
1642088290000|2022-01-13 15:38:10|8186|8183.2|8183|8180.2|8186|8183.2|8183|8180.2|84
1642088300000|2022-01-13 15:38:20|8183.5|8180.7|8182.5|8179.7|8184.6|8181.8|8181.5|8178.7|165
1642088310000|2022-01-13 15:38:30|8182.6|8179.8|8183|8180.2|8183.5|8180.7|8181.5|8178.7|23
1642088320000|2022-01-13 15:38:40|8183.5|8180.7|8178.5|8175.7|8183.5|8180.7|8178.5|8175.7|41
1642088330000|2022-01-13 15:38:50|8177.5|8174.7|8176.5|8173.7|8178.5|8175.7|8175.6|8172.8|85
1642088340000|2022-01-13 15:39:00|8176.4|8173.6|8175.5|8172.7|8176.5|8173.7|8174.5|8171.7|40
1642088350000|2022-01-13 15:39:10|8175.6|8172.8|8173.6|8170.8|8176.5|8173.7|8173.6|8170.8|29
1642088360000|2022-01-13 15:39:20|8173.5|8170.7|8173.5|8170.7|8175.6|8172.8|8173.5|8170.7|59
1642088370000|2022-01-13 15:39:30|8173.6|8170.8|8173.5|8170.7|8175|8172.2|8173|8170.2|41
1642088380000|2022-01-13 15:39:40|8173|8170.2|8176|8173.2|8176.5|8173.7|8172|8169.2|99
1642088390000|2022-01-13 15:39:50|8176.5|8173.7|8176.5|8173.7|8176.5|8173.7|8175|8172.2|25
1642088400000|2022-01-13 15:40:00|8176.6|8173.8|8177.4|8174.6|8178.6|8175.8|8175|8172.2|63
1642088410000|2022-01-13 15:40:10|8177|8174.2|8176.5|8173.7|8177.5|8174.7|8175|8172.2|25
1642088420000|2022-01-13 15:40:20|8177|8174.2|8178.5|8175.7|8178.6|8175.8|8176.5|8173.7|57
1642088430000|2022-01-13 15:40:30|8178.6|8175.8|8178.5|8175.7|8179|8176.2|8177.6|8174.8|39
1642088440000|2022-01-13 15:40:40|8178|8175.2|8177|8174.2|8178.5|8175.7|8177|8174.2|16
1642088450000|2022-01-13 15:40:50|8177.5|8174.7|8175.5|8172.7|8177.5|8174.7|8175.5|8172.7|17
1642088460000|2022-01-13 15:41:00|8175.1|8172.3|8174.6|8171.8|8176|8173.2|8173.5|8170.7|92
1642088470000|2022-01-13 15:41:10|8174.5|8171.7|8174.5|8171.7|8175.6|8172.8|8174|8171.2|36
1642088480000|2022-01-13 15:41:20|8174.6|8171.8|8174|8171.2|8175.5|8172.7|8174|8171.2|29
1642088490000|2022-01-13 15:41:30|8173.5|8170.7|8173|8170.2|8175.5|8172.7|8173|8170.2|50
1642088500000|2022-01-13 15:41:40|8172.6|8169.8|8170|8167.2|8173.5|8170.7|8169|8166.2|147
1642088510000|2022-01-13 15:41:50|8171|8168.2|8172.6|8169.8|8172.6|8169.8|8169.5|8166.7|77
1642088520000|2022-01-13 15:42:00|8173.6|8170.8|8172|8169.2|8174|8171.2|8172|8169.2|38
1642088530000|2022-01-13 15:42:10|8171.6|8168.8|8170.6|8167.8|8173.6|8170.8|8170.6|8167.8|40
1642088540000|2022-01-13 15:42:20|8171|8168.2|8169.6|8166.8|8171.6|8168.8|8168.8|8166|54
1642088550000|2022-01-13 15:42:30|8169.5|8166.7|8165.6|8162.8|8169.6|8166.8|8164|8161.2|198
1642088560000|2022-01-13 15:42:40|8165.5|8162.7|8165.5|8162.7|8166.5|8163.7|8164.6|8161.8|75
1642088570000|2022-01-13 15:42:50|8165.6|8162.8|8165|8162.2|8166|8163.2|8164.6|8161.8|79
1642088580000|2022-01-13 15:43:00|8164.6|8161.8|8164.6|8161.8|8165.6|8162.8|8163.6|8160.8|98
1642088590000|2022-01-13 15:43:10|8165.5|8162.7|8163.5|8160.7|8166.6|8163.8|8160.6|8157.8|276
1642088600000|2022-01-13 15:43:20|8163.3|8160.5|8165.5|8162.7|8165.6|8162.8|8161.5|8158.7|550
1642088610000|2022-01-13 15:43:30|8165.6|8162.8|8165.5|8162.7|8167|8164.2|8164.5|8161.7|79
1642088620000|2022-01-13 15:43:40|8165.6|8162.8|8166|8163.2|8166.6|8163.8|8163.6|8160.8|53
1642088630000|2022-01-13 15:43:50|8166.6|8163.8|8167.5|8164.7|8167.6|8164.8|8165.6|8162.8|81
1642088640000|2022-01-13 15:44:00|8167.6|8164.8|8169|8166.2|8169.5|8166.7|8165.6|8162.8|109
1642088650000|2022-01-13 15:44:10|8169.1|8166.3|8173.6|8170.8|8174.6|8171.8|8168.6|8165.8|109
1642088660000|2022-01-13 15:44:20|8174|8171.2|8171.6|8168.8|8174|8171.2|8171.6|8168.8|101
1642088670000|2022-01-13 15:44:30|8172|8169.2|8172.6|8169.8|8173.8|8171|8170.6|8167.8|111
1642088680000|2022-01-13 15:44:40|8173.5|8170.7|8172.6|8169.8|8173.5|8170.7|8172|8169.2|29
1642088690000|2022-01-13 15:44:50|8172.8|8170|8171.6|8168.8|8173.6|8170.8|8170.6|8167.8|99
1642088700000|2022-01-13 15:45:00|8172|8169.2|8170.5|8167.7|8172.6|8169.8|8170.5|8167.7|87
1642088710000|2022-01-13 15:45:10|8170|8167.2|8171.3|8168.5|8172.5|8169.7|8167.5|8164.7|95
1642088720000|2022-01-13 15:45:20|8170.5|8167.7|8172.6|8169.8|8172.6|8169.8|8170|8167.2|34
1642088730000|2022-01-13 15:45:30|8173|8170.2|8175.6|8172.8|8175.6|8172.8|8172.8|8170|27
1642088740000|2022-01-13 15:45:40|8176.5|8173.7|8177.6|8174.8|8178.6|8175.8|8176|8173.2|122
1642088750000|2022-01-13 15:45:50|8178|8175.2|8177|8174.2|8178.5|8175.7|8176.6|8173.8|28
1642088760000|2022-01-13 15:46:00|8176.6|8173.8|8176|8173.2|8178.2|8175.4|8176|8173.2|50
1642088770000|2022-01-13 15:46:10|8176.6|8173.8|8177|8174.2|8177|8174.2|8174.6|8171.8|64
1642088780000|2022-01-13 15:46:20|8177.1|8174.3|8179.6|8176.8|8179.6|8176.8|8177.1|8174.3|37
1642088790000|2022-01-13 15:46:30|8179.5|8176.7|8179.6|8176.8|8179.6|8176.8|8177.6|8174.8|107
1642088800000|2022-01-13 15:46:40|8178.6|8175.8|8179.6|8176.8|8179.6|8176.8|8178.6|8175.8|112
1642088810000|2022-01-13 15:46:50|8179.5|8176.7|8178.5|8175.7|8179.6|8176.8|8178.1|8175.3|89
1642088820000|2022-01-13 15:47:00|8178.6|8175.8|8177.6|8174.8|8179.5|8176.7|8176.5|8173.7|52
1642088830000|2022-01-13 15:47:10|8177.5|8174.7|8177|8174.2|8178.5|8175.7|8176.6|8173.8|20
1642088840000|2022-01-13 15:47:20|8177.2|8174.4|8178.6|8175.8|8178.6|8175.8|8176.6|8173.8|23
1642088850000|2022-01-13 15:47:30|8178.5|8175.7|8177.6|8174.8|8179|8176.2|8177.6|8174.8|10
1642088860000|2022-01-13 15:47:40|8178|8175.2|8177|8174.2|8178|8175.2|8175.5|8172.7|28
1642088870000|2022-01-13 15:47:50|8176.6|8173.8|8177.6|8174.8|8178|8175.2|8176.5|8173.7|22
1642088880000|2022-01-13 15:48:00|8177.5|8174.7|8177.6|8174.8|8178|8175.2|8177.5|8174.7|12
1642088890000|2022-01-13 15:48:10|8177.5|8174.7|8177|8174.2|8178|8175.2|8177|8174.2|5
1642088900000|2022-01-13 15:48:20|8176.5|8173.7|8176.5|8173.7|8177.6|8174.8|8176.5|8173.7|31
1642088910000|2022-01-13 15:48:30|8176|8173.2|8175.6|8172.8|8178|8175.2|8174.6|8171.8|57
1642088920000|2022-01-13 15:48:40|8176|8173.2|8178|8175.2|8178|8175.2|8176|8173.2|14
1642088930000|2022-01-13 15:48:50|8177.6|8174.8|8174|8171.2|8178|8175.2|8174|8171.2|42
1642088940000|2022-01-13 15:49:00|8173.6|8170.8|8171.5|8168.7|8174|8171.2|8171.5|8168.7|139
1642088950000|2022-01-13 15:49:10|8172.5|8169.7|8174.5|8171.7|8174.5|8171.7|8172|8169.2|59
1642088960000|2022-01-13 15:49:20|8174.6|8171.8|8173.5|8170.7|8175|8172.2|8173|8170.2|23
1642088970000|2022-01-13 15:49:30|8174|8171.2|8172.5|8169.7|8174|8171.2|8172.5|8169.7|20
1642088980000|2022-01-13 15:49:40|8172|8169.2|8170.5|8167.7|8172|8169.2|8169.5|8166.7|31
1642088990000|2022-01-13 15:49:50|8170|8167.2|8166.5|8163.7|8170.5|8167.7|8166.5|8163.7|102
1642089000000|2022-01-13 15:50:00|8166|8163.2|8162.5|8159.7|8166.5|8163.7|8161.6|8158.8|233
1642089010000|2022-01-13 15:50:10|8162|8159.2|8156.6|8153.8|8163|8160.2|8152|8149.2|796
1642089020000|2022-01-13 15:50:20|8156.5|8153.7|8152.6|8149.8|8157|8154.2|8152|8149.2|208
1642089030000|2022-01-13 15:50:30|8152.5|8149.7|8148|8145.2|8153.6|8150.8|8147.6|8144.8|311
1642089040000|2022-01-13 15:50:40|8147.6|8144.8|8147.6|8144.8|8151|8148.2|8147.5|8144.7|255
1642089050000|2022-01-13 15:50:50|8148|8145.2|8147.6|8144.8|8150.5|8147.7|8146|8143.2|250
1642089060000|2022-01-13 15:51:00|8147|8144.2|8150|8147.2|8150|8147.2|8143.6|8140.8|177
1642089070000|2022-01-13 15:51:10|8150.5|8147.7|8156.6|8153.8|8156.6|8153.8|8150.5|8147.7|116
1642089080000|2022-01-13 15:51:20|8157.5|8154.7|8155.6|8152.8|8157.6|8154.8|8155.6|8152.8|142
1642089090000|2022-01-13 15:51:30|8156|8153.2|8155|8152.2|8156.6|8153.8|8154.6|8151.8|68
1642089100000|2022-01-13 15:51:40|8155.5|8152.7|8156.5|8153.7|8157|8154.2|8154.5|8151.7|51
1642089110000|2022-01-13 15:51:50|8156.6|8153.8|8156.6|8153.8|8157.5|8154.7|8155.6|8152.8|48
1642089120000|2022-01-13 15:52:00|8155.6|8152.8|8156.1|8153.3|8158.5|8155.7|8154.6|8151.8|96
1642089130000|2022-01-13 15:52:10|8156|8153.2|8157.6|8154.8|8159.6|8156.8|8154.7|8151.9|111
1642089140000|2022-01-13 15:52:20|8157.1|8154.3|8150|8147.2|8157.1|8154.3|8150|8147.2|138
1642089150000|2022-01-13 15:52:30|8149.9|8147.1|8151|8148.2|8152|8149.2|8148.5|8145.7|89
1642089160000|2022-01-13 15:52:40|8150.9|8148.1|8157|8154.2|8157|8154.2|8150.9|8148.1|90
1642089170000|2022-01-13 15:52:50|8156.6|8153.8|8155.6|8152.8|8157.6|8154.8|8155|8152.2|44
1642089180000|2022-01-13 15:53:00|8156|8153.2|8161.1|8158.3|8161.6|8158.8|8155|8152.2|160
1642089190000|2022-01-13 15:53:10|8161.5|8158.7|8160|8157.2|8162|8159.2|8158.6|8155.8|46
1642089200000|2022-01-13 15:53:20|8160.2|8157.4|8157.6|8154.8|8161.5|8158.7|8157.6|8154.8|124
1642089210000|2022-01-13 15:53:30|8158|8155.2|8159|8156.2|8159.5|8156.7|8157.4|8154.6|38
1642089220000|2022-01-13 15:53:40|8158.9|8156.1|8161|8158.2|8161.4|8158.6|8158.4|8155.6|56
1642089230000|2022-01-13 15:53:50|8161.6|8158.8|8159.5|8156.7|8162|8159.2|8159.4|8156.6|55
1642089240000|2022-01-13 15:54:00|8159.6|8156.8|8158|8155.2|8159.6|8156.8|8156.4|8153.6|85
1642089250000|2022-01-13 15:54:10|8157.4|8154.6|8158|8155.2|8159.6|8156.8|8157.4|8154.6|61
1642089260000|2022-01-13 15:54:20|8158.4|8155.6|8160.6|8157.8|8160.6|8157.8|8157.4|8154.6|53
1642089270000|2022-01-13 15:54:30|8160.4|8157.6|8158.4|8155.6|8160.5|8157.7|8157.4|8154.6|30
1642089280000|2022-01-13 15:54:40|8158|8155.2|8159.4|8156.6|8162|8159.2|8158|8155.2|39
1642089290000|2022-01-13 15:54:50|8159|8156.2|8162|8159.2|8162.6|8159.8|8159|8156.2|37
1642089300000|2022-01-13 15:55:00|8161.9|8159.1|8164.6|8161.8|8166|8163.2|8161|8158.2|160
1642089310000|2022-01-13 15:55:10|8165|8162.2|8163.5|8160.7|8167|8164.2|8163.4|8160.6|132
1642089320000|2022-01-13 15:55:20|8163.4|8160.6|8163.6|8160.8|8164|8161.2|8162.4|8159.6|34
1642089330000|2022-01-13 15:55:30|8163.8|8161|8162.5|8159.7|8168|8162.8|8161.6|8158|212
1642089340000|2022-01-13 15:55:40|8162.4|8159.6|8166|8163.2|8166.4|8163.6|8162|8159.2|35
1642089350000|2022-01-13 15:55:50|8165.5|8162.7|8164|8161.2|8165.5|8162.7|8162.4|8159.6|40
1642089360000|2022-01-13 15:56:00|8163.9|8161.1|8159|8156.2|8164.4|8161.6|8159|8156.2|104
1642089370000|2022-01-13 15:56:10|8159.4|8156.6|8158|8155.2|8160.6|8157.8|8157.6|8154.8|258
1642089380000|2022-01-13 15:56:20|8157.6|8154.8|8159|8156.2|8159.4|8156.6|8157.5|8154.7|20
1642089390000|2022-01-13 15:56:30|8159.4|8156.6|8154|8151.2|8159.4|8156.6|8152.6|8149.8|178
1642089400000|2022-01-13 15:56:40|8154.5|8151.7|8155|8152.2|8156|8153.2|8154.4|8151.6|91
1642089410000|2022-01-13 15:56:50|8154.6|8151.8|8153.5|8150.7|8155|8152.2|8152.6|8149.8|49
1642089420000|2022-01-13 15:57:00|8153.6|8150.8|8155.4|8152.6|8156.4|8153.6|8153.6|8150.8|64
1642089430000|2022-01-13 15:57:10|8155.5|8152.7|8158|8155.2|8161|8158.2|8155.5|8152.7|45
1642089440000|2022-01-13 15:57:20|8158.1|8155.3|8158.6|8155.8|8159.5|8156.7|8156.6|8153.8|48
1642089450000|2022-01-13 15:57:30|8158.3|8155.5|8157|8154.2|8158.3|8155.5|8156.6|8153.8|38
1642089460000|2022-01-13 15:57:40|8156.6|8153.8|8156.4|8153.6|8157.5|8154.7|8155.6|8152.8|19
1642089470000|2022-01-13 15:57:50|8154.4|8151.6|8154.5|8151.7|8155.4|8152.6|8151.4|8148.6|116
1642089480000|2022-01-13 15:58:00|8154.4|8151.6|8156|8153.2|8157|8154.2|8154.4|8151.6|38
1642089490000|2022-01-13 15:58:10|8156.4|8153.6|8157.5|8154.7|8159.4|8156.6|8156|8153.2|39
1642089500000|2022-01-13 15:58:20|8157.4|8154.6|8154.6|8151.8|8158.4|8155.6|8154.5|8151.7|48
1642089510000|2022-01-13 15:58:30|8154.5|8151.7|8151.6|8148.8|8154.6|8151.8|8150.4|8147.6|118
1642089520000|2022-01-13 15:58:40|8152|8149.2|8154.4|8151.6|8156.6|8153.8|8151.6|8148.8|126
1642089530000|2022-01-13 15:58:50|8154.5|8151.7|8153|8150.2|8154.5|8151.7|8152|8149.2|23
1642089540000|2022-01-13 15:59:00|8152.9|8150.1|8150.4|8147.6|8153.6|8150.8|8149.3|8146.5|315
1642089550000|2022-01-13 15:59:10|8150.9|8148.1|8148.3|8145.5|8150.9|8148.1|8147.4|8144.6|63
1642089560000|2022-01-13 15:59:20|8148.4|8145.6|8148.9|8146.1|8149.4|8146.6|8146.4|8143.6|118
1642089570000|2022-01-13 15:59:30|8148.4|8145.6|8150.4|8147.6|8150.4|8147.6|8148.4|8145.6|247
1642089580000|2022-01-13 15:59:40|8150.9|8148.1|8147.3|8144.5|8151.4|8148.6|8144.3|8141.5|455
1642089590000|2022-01-13 15:59:50|8147.7|8144.9|8148.3|8145.5|8149.7|8146.9|8147.3|8144.5|82
1642089600000|2022-01-13 16:00:00|8148.4|8145.6|8151.3|8148.5|8152.7|8149.9|8147.3|8144.5|159
1642089610000|2022-01-13 16:00:10|8151.7|8148.9|8154.1|8151.3|8156.3|8153.5|8151.3|8148.5|145
1642089620000|2022-01-13 16:00:20|8154.3|8151.5|8157.2|8154.4|8158.7|8155.9|8154.1|8151.3|182
1642089630000|2022-01-13 16:00:30|8157.3|8154.5|8163.3|8160.5|8164.7|8161.9|8157.3|8154.5|198
1642089640000|2022-01-13 16:00:40|8163.2|8160.4|8166.3|8163.5|8166.3|8163.5|8161.7|8158.9|77
1642089650000|2022-01-13 16:00:50|8167.3|8164.5|8169.4|8166.6|8171.3|8168.5|8167.3|8164.5|1659
1642089660000|2022-01-13 16:01:00|8168.9|8166.1|8165.9|8163.1|8168.9|8166.1|8163.4|8160.6|590
1642089670000|2022-01-13 16:01:10|8166.3|8163.5|8164.9|8162.1|8167.3|8164.5|8164.3|8161.5|209
1642089680000|2022-01-13 16:01:20|8165.3|8162.5|8167.9|8165.1|8167.9|8165.1|8164.4|8161.6|71
1642089690000|2022-01-13 16:01:30|8167.8|8165|8169.1|8166.3|8169.1|8166.3|8164.1|8161.3|306
1642089700000|2022-01-13 16:01:40|8168.7|8165.9|8165.3|8162.5|8170.4|8167.6|8164.9|8162.1|1178
1642089710000|2022-01-13 16:01:50|8164.9|8162.1|8161.3|8158.5|8165.9|8163.1|8161.3|8158.5|124
1642089720000|2022-01-13 16:02:00|8162.1|8159.3|8162.9|8160.1|8165.3|8162.5|8161.7|8158.9|196
1642089730000|2022-01-13 16:02:10|8163.3|8160.5|8165.4|8162.6|8165.9|8163.1|8162.9|8160.1|50
1642089740000|2022-01-13 16:02:20|8165.3|8162.5|8166.3|8163.5|8166.3|8163.5|8162.3|8159.5|179
1642089750000|2022-01-13 16:02:30|8165.9|8163.1|8168.9|8166.1|8169.3|8166.5|8165.3|8162.5|48
1642089760000|2022-01-13 16:02:40|8168.3|8165.5|8164.8|8162|8168.3|8165.5|8164.8|8162|56
1642089770000|2022-01-13 16:02:50|8164.9|8162.1|8164.9|8162.1|8165.9|8163.1|8164.3|8161.5|20
1642089780000|2022-01-13 16:03:00|8164.4|8161.6|8166.9|8164.1|8170.3|8167.5|8164.3|8161.5|98
1642089790000|2022-01-13 16:03:10|8165.9|8163.1|8166.4|8163.6|8166.4|8163.6|8165.4|8162.6|18
1642089800000|2022-01-13 16:03:20|8165.4|8162.6|8164.9|8162.1|8166.9|8164.1|8164.9|8162.1|21
1642089810000|2022-01-13 16:03:30|8165.3|8162.5|8160.9|8158.1|8165.3|8162.5|8160.7|8157.9|77
1642089820000|2022-01-13 16:03:40|8161.3|8158.5|8161.4|8158.6|8162.9|8160.1|8160.9|8158.1|32
1642089830000|2022-01-13 16:03:50|8162.3|8159.5|8160.3|8157.5|8162.3|8159.5|8158.3|8155.5|61
1642089840000|2022-01-13 16:04:00|8160.4|8157.6|8156.7|8153.9|8160.9|8158.1|8155.3|8152.5|227
1642089850000|2022-01-13 16:04:10|8156.3|8153.5|8149.2|8146.4|8158.7|8155.9|8147.7|8144.9|164
1642089860000|2022-01-13 16:04:20|8149.3|8146.5|8150.7|8147.9|8153.3|8150.5|8147.8|8145|111
1642089870000|2022-01-13 16:04:30|8151.7|8148.9|8152.2|8149.4|8152.9|8150.1|8149.3|8146.5|134
1642089880000|2022-01-13 16:04:40|8152.1|8149.3|8151.7|8148.9|8153.2|8150.4|8150.3|8147.5|41
1642089890000|2022-01-13 16:04:50|8151.3|8148.5|8149.3|8146.5|8151.3|8148.5|8149.2|8146.4|76
1642089900000|2022-01-13 16:05:00|8149.2|8146.4|8146.1|8143.3|8149.2|8146.4|8139.2|8136.4|407
1642089910000|2022-01-13 16:05:10|8145.6|8142.8|8150.1|8147.3|8154.1|8151.3|8145.1|8142.3|374
1642089920000|2022-01-13 16:05:20|8149.3|8146.5|8147.7|8144.9|8153.3|8150.5|8147.7|8144.9|520
1642089930000|2022-01-13 16:05:30|8148.1|8145.3|8150.3|8147.5|8151.3|8148.5|8147.3|8144.5|785
1642089940000|2022-01-13 16:05:40|8150.4|8147.6|8150.8|8148|8152.3|8149.5|8150.3|8147.5|58
1642089950000|2022-01-13 16:05:50|8150.9|8148.1|8151.8|8149|8152.3|8149.5|8149.8|8147|52
1642089960000|2022-01-13 16:06:00|8151.9|8149.1|8154.9|8152.1|8156.9|8154.1|8151.3|8148.5|169
1642089970000|2022-01-13 16:06:10|8155.3|8152.5|8154.9|8152.1|8157.3|8154.5|8154.3|8151.5|38
1642089980000|2022-01-13 16:06:20|8154.3|8151.5|8155.9|8153.1|8157.3|8154.5|8154.3|8151.5|30
1642089990000|2022-01-13 16:06:30|8155.4|8152.6|8153.9|8151.1|8155.9|8153.1|8153.9|8151.1|35
1642090000000|2022-01-13 16:06:40|8153.4|8150.6|8155.9|8153.1|8156.9|8154.1|8152.9|8150.1|94
1642090010000|2022-01-13 16:06:50|8156.4|8153.6|8158.9|8156.1|8159.4|8156.6|8155.4|8152.6|62
1642090020000|2022-01-13 16:07:00|8158.4|8155.6|8160.3|8157.5|8160.4|8157.6|8158.3|8155.5|61
1642090030000|2022-01-13 16:07:10|8160.4|8157.6|8156.4|8153.6|8161.3|8158.5|8156.3|8153.5|98
1642090040000|2022-01-13 16:07:20|8156.9|8154.1|8157.9|8155.1|8158.3|8155.5|8155.4|8152.6|49
1642090050000|2022-01-13 16:07:30|8158|8155.2|8159.9|8157.1|8160.9|8158.1|8158|8155.2|36
1642090060000|2022-01-13 16:07:40|8159.8|8157|8160.8|8158|8161.4|8158.6|8158.8|8156|41
1642090070000|2022-01-13 16:07:50|8161.3|8158.5|8164.3|8161.5|8164.4|8161.6|8160.8|8158|74
1642090080000|2022-01-13 16:08:00|8164.2|8161.4|8163.3|8160.5|8164.7|8161.9|8162.3|8159.5|90
1642090090000|2022-01-13 16:08:10|8163.8|8161|8166.4|8163.6|8167.4|8164.6|8163.8|8161|103
1642090100000|2022-01-13 16:08:20|8166.8|8164|8166.3|8163.5|8167.3|8164.5|8165.8|8163|28
1642090110000|2022-01-13 16:08:30|8165.8|8163|8165.7|8162.9|8167.3|8164.5|8165.3|8162.5|37
1642090120000|2022-01-13 16:08:40|8165.8|8163|8165.3|8162.5|8166.3|8163.5|8164.8|8162|28
1642090130000|2022-01-13 16:08:50|8164.6|8161.8|8163.8|8161|8167.8|8165|8163.8|8161|87
1642090140000|2022-01-13 16:09:00|8164.3|8161.5|8164.3|8161.5|8166.3|8163.5|8163.8|8161|47
1642090150000|2022-01-13 16:09:10|8164.4|8161.6|8165.3|8162.5|8166.3|8163.5|8164.4|8161.6|60
1642090160000|2022-01-13 16:09:20|8165.4|8162.6|8165.3|8162.5|8166.8|8164|8165.3|8162.5|42
1642090170000|2022-01-13 16:09:30|8164.8|8162|8165.3|8162.5|8165.8|8163|8164.3|8161.5|12
1642090180000|2022-01-13 16:09:40|8165.4|8162.6|8165.3|8162.5|8167.3|8164.5|8164.4|8161.6|62
1642090190000|2022-01-13 16:09:50|8164.8|8162|8165.3|8162.5|8166.3|8163.5|8164.8|8162|44
1642090200000|2022-01-13 16:10:00|8165.8|8163|8158.3|8155.5|8166.3|8163.5|8158.3|8155.5|154
1642090210000|2022-01-13 16:10:10|8158.4|8155.6|8155.3|8152.5|8159.4|8156.6|8155.3|8152.5|58
1642090220000|2022-01-13 16:10:20|8155.2|8152.4|8158.8|8156|8159.8|8157|8154.3|8151.5|204
1642090230000|2022-01-13 16:10:30|8159.3|8156.5|8158.3|8155.5|8161.3|8158.5|8157.3|8154.5|58
1642090240000|2022-01-13 16:10:40|8157.8|8155|8151.3|8148.5|8159.3|8156.5|8150.3|8147.5|108
1642090250000|2022-01-13 16:10:50|8150.8|8148|8151.8|8149|8151.8|8149|8148.4|8145.6|201
1642090260000|2022-01-13 16:11:00|8151.3|8148.5|8153.8|8151|8155.1|8152.3|8150.3|8147.5|56
1642090270000|2022-01-13 16:11:10|8153.3|8150.5|8153.3|8150.5|8154.3|8151.5|8152.8|8150|28
1642090280000|2022-01-13 16:11:20|8152.3|8149.5|8151.8|8149|8154.3|8151.5|8150.8|8148|19
1642090290000|2022-01-13 16:11:30|8152.3|8149.5|8154.3|8151.5|8155.4|8152.6|8151.8|8149|35
1642090300000|2022-01-13 16:11:40|8155.3|8152.5|8155.3|8152.5|8156.4|8153.6|8154.3|8151.5|38
1642090310000|2022-01-13 16:11:50|8154.8|8152|8154.3|8151.5|8155.3|8152.5|8153.8|8151|11
1642090320000|2022-01-13 16:12:00|8153.8|8151|8149.8|8147|8154.3|8151.5|8149.3|8146.5|80
1642090330000|2022-01-13 16:12:10|8149.3|8146.5|8149.3|8146.5|8150.8|8148|8147.3|8144.5|96
1642090340000|2022-01-13 16:12:20|8149.4|8146.6|8150.3|8147.5|8152.3|8149.5|8149.3|8146.5|43
1642090350000|2022-01-13 16:12:30|8149.8|8147|8155.8|8153|8155.8|8153|8149.8|8147|54
1642090360000|2022-01-13 16:12:40|8156.4|8153.6|8155.3|8152.5|8157.4|8154.6|8154.8|8152|59
1642090370000|2022-01-13 16:12:50|8155.4|8152.6|8154.8|8152|8157.3|8154.5|8154.8|8152|46
1642090380000|2022-01-13 16:13:00|8155.3|8152.5|8158.3|8155.5|8158.4|8155.6|8153.8|8151|31
1642090390000|2022-01-13 16:13:10|8158.4|8155.6|8159.8|8157|8161.4|8158.6|8158.3|8155.5|75
1642090400000|2022-01-13 16:13:20|8159.4|8156.6|8163.4|8160.6|8163.4|8160.6|8158.8|8156|41
1642090410000|2022-01-13 16:13:30|8163.3|8160.5|8162.8|8160|8164.4|8161.6|8161.8|8159|56
1642090420000|2022-01-13 16:13:40|8162.4|8159.6|8161.8|8159|8162.8|8160|8161.4|8158.6|13
1642090430000|2022-01-13 16:13:50|8161.4|8158.6|8160.4|8157.6|8161.4|8158.6|8159.4|8156.6|233
1642090440000|2022-01-13 16:14:00|8160.3|8157.5|8156.4|8153.6|8160.3|8157.5|8155.3|8152.5|76
1642090450000|2022-01-13 16:14:10|8156.3|8153.5|8156.8|8154|8157.3|8154.5|8155.3|8152.5|56
1642090460000|2022-01-13 16:14:20|8156.3|8153.5|8160.4|8157.6|8161.3|8158.5|8156.3|8153.5|56
1642090470000|2022-01-13 16:14:30|8160.3|8157.5|8162.8|8160|8163.3|8160.5|8159.4|8156.6|93
1642090480000|2022-01-13 16:14:40|8162.4|8159.6|8163.3|8160.5|8164.8|8162|8161.8|8159|72
1642090490000|2022-01-13 16:14:50|8163.4|8160.6|8161|8158.2|8163.4|8160.6|8160.4|8157.6|11
1642090500000|2022-01-13 16:15:00|8161.4|8158.6|8163.4|8160.6|8163.4|8160.6|8160.4|8157.6|43
1642090510000|2022-01-13 16:15:10|8164.3|8161.5|8162.8|8160|8164.8|8162|8162.3|8159.5|28
1642090520000|2022-01-13 16:15:20|8162.4|8159.6|8160.4|8157.6|8162.4|8159.6|8160.3|8157.5|18
1642090530000|2022-01-13 16:15:30|8160.8|8158|8163|8160.2|8163.4|8160.6|8159.4|8156.6|42
1642090540000|2022-01-13 16:15:40|8162.8|8160|8161.8|8159|8163.3|8160.5|8160.4|8157.6|25
1642090550000|2022-01-13 16:15:50|8162.3|8159.5|8162.4|8159.6|8163.4|8160.6|8161.3|8158.5|19
1642090560000|2022-01-13 16:16:00|8162.8|8160|8161.8|8159|8164.3|8161.5|8161.3|8158.5|70
1642090570000|2022-01-13 16:16:10|8161.4|8158.6|8161.8|8159|8162.4|8159.6|8161.3|8158.5|37
1642090580000|2022-01-13 16:16:20|8162.3|8159.5|8164.8|8162|8165.4|8162.6|8161.4|8158.6|83
1642090590000|2022-01-13 16:16:30|8164.4|8161.6|8166.3|8163.5|8166.8|8164|8164.3|8161.5|88
1642090600000|2022-01-13 16:16:40|8165.4|8162.6|8164.4|8161.6|8165.4|8162.6|8164.4|8161.6|18
1642090610000|2022-01-13 16:16:50|8165.3|8162.5|8161.8|8159|8165.3|8162.5|8160.4|8157.6|77
1642090620000|2022-01-13 16:17:00|8161.4|8158.6|8162.3|8159.5|8162.4|8159.6|8160.3|8157.5|44
1642090630000|2022-01-13 16:17:10|8161.8|8159|8161.4|8158.6|8163.8|8161|8160.3|8157.5|35
1642090640000|2022-01-13 16:17:20|8161.8|8159|8160.3|8157.5|8161.8|8159|8159.4|8156.6|24
1642090650000|2022-01-13 16:17:30|8159.8|8157|8158.4|8155.6|8160.8|8158|8158.4|8155.6|39
1642090660000|2022-01-13 16:17:40|8158.6|8155.8|8160.4|8157.6|8160.8|8158|8158.4|8155.6|19
1642090670000|2022-01-13 16:17:50|8160.3|8157.5|8164.8|8162|8165.3|8162.5|8160.3|8157.5|40
1642090680000|2022-01-13 16:18:00|8165|8162.2|8164.3|8161.5|8165.8|8163|8162.9|8160.1|37
1642090690000|2022-01-13 16:18:10|8163.8|8161|8162.4|8159.6|8164.8|8162|8162.4|8159.6|31
1642090700000|2022-01-13 16:18:20|8162.8|8160|8160.8|8158|8162.8|8160|8160.4|8157.6|33
1642090710000|2022-01-13 16:18:30|8160.3|8157.5|8160.3|8157.5|8161.4|8158.6|8159.3|8156.5|76
1642090720000|2022-01-13 16:18:40|8159.8|8157|8160.3|8157.5|8161.3|8158.5|8159.8|8157|39
1642090730000|2022-01-13 16:18:50|8159.8|8157|8160.3|8157.5|8161.3|8158.5|8159.8|8157|20
1642090740000|2022-01-13 16:19:00|8159.8|8157|8154.8|8152|8159.8|8157|8154.3|8151.5|91
1642090750000|2022-01-13 16:19:10|8154.3|8151.5|8156.8|8154|8157.3|8154.5|8152.8|8150|94
1642090760000|2022-01-13 16:19:20|8156.3|8153.5|8158.3|8155.5|8158.3|8155.5|8155.8|8153|36
1642090770000|2022-01-13 16:19:30|8158.2|8155.4|8158.3|8155.5|8158.4|8155.6|8156.8|8154|30
1642090780000|2022-01-13 16:19:40|8157.8|8155|8155.3|8152.5|8157.8|8155|8155.3|8152.5|28
1642090790000|2022-01-13 16:19:50|8154.8|8152|8153.8|8151|8154.8|8152|8153.3|8150.5|22
1642090800000|2022-01-13 16:20:00|8154.3|8151.5|8154.3|8151.5|8156.3|8153.5|8154.3|8151.5|37
1642090810000|2022-01-13 16:20:10|8154.8|8152|8157.8|8155|8158.3|8155.5|8154.8|8152|34
1642090820000|2022-01-13 16:20:20|8157.3|8154.5|8159.3|8156.5|8159.3|8156.5|8156.3|8153.5|19
1642090830000|2022-01-13 16:20:30|8158.8|8156|8161.3|8158.5|8161.3|8158.5|8158.3|8155.5|30
1642090840000|2022-01-13 16:20:40|8162.3|8159.5|8161.8|8159|8162.8|8160|8161.3|8158.5|38
1642090850000|2022-01-13 16:20:50|8162.2|8159.4|8162.3|8159.5|8163.3|8160.5|8160.8|8158|40
1642090860000|2022-01-13 16:21:00|8162.7|8159.9|8163.8|8161|8165.3|8162.5|8161.3|8158.5|27
1642090870000|2022-01-13 16:21:10|8164.3|8161.5|8165.3|8162.5|8166.3|8163.5|8163.8|8161|32
1642090880000|2022-01-13 16:21:20|8165.2|8162.4|8163.8|8161|8165.8|8163|8163.3|8160.5|14
1642090890000|2022-01-13 16:21:30|8163.7|8160.9|8164.8|8162|8165.3|8162.5|8163.3|8160.5|33
1642090900000|2022-01-13 16:21:40|8165.3|8162.5|8164.3|8161.5|8165.3|8162.5|8162.8|8160|21
1642090910000|2022-01-13 16:21:50|8164.8|8162|8166.8|8164|8166.8|8164|8164.4|8161.6|22
1642090920000|2022-01-13 16:22:00|8166.3|8163.5|8163.3|8160.5|8167.3|8164.5|8163.3|8160.5|67
1642090930000|2022-01-13 16:22:10|8163.8|8161|8160.8|8158|8164.8|8162|8160.8|8158|19
1642090940000|2022-01-13 16:22:20|8161.3|8158.5|8159.8|8157|8161.3|8158.5|8159.3|8156.5|34
1642090950000|2022-01-13 16:22:30|8159.7|8156.9|8160.8|8158|8161.8|8159|8159.3|8156.5|30
1642090960000|2022-01-13 16:22:40|8161.3|8158.5|8160.8|8158|8162.3|8159.5|8159.8|8157|20
1642090970000|2022-01-13 16:22:50|8160.3|8157.5|8161.3|8158.5|8161.3|8158.5|8160.3|8157.5|25
1642090980000|2022-01-13 16:23:00|8160.8|8158|8161.3|8158.5|8162.3|8159.5|8159.3|8156.5|59
1642090990000|2022-01-13 16:23:10|8161.4|8158.6|8162.3|8159.5|8162.8|8160|8160.8|8158|25
1642091000000|2022-01-13 16:23:20|8161.8|8159|8161.8|8159|8162.3|8159.5|8160.4|8157.6|41
1642091010000|2022-01-13 16:23:30|8161.4|8158.6|8159.8|8157|8162.8|8160|8159.4|8156.6|47
1642091020000|2022-01-13 16:23:40|8160.2|8157.4|8160.8|8158|8161.8|8159|8160.2|8157.4|38
1642091030000|2022-01-13 16:23:50|8161.2|8158.4|8160.3|8157.5|8161.2|8158.4|8160.2|8157.4|15
1642091040000|2022-01-13 16:24:00|8160.2|8157.4|8159.8|8157|8163.4|8160.6|8159.4|8156.6|62
1642091050000|2022-01-13 16:24:10|8159.4|8156.6|8164.4|8161.6|8164.4|8161.6|8159.3|8156.5|37
1642091060000|2022-01-13 16:24:20|8164.8|8162|8166.5|8163.7|8169.4|8166.6|8164.4|8161.6|505
1642091070000|2022-01-13 16:24:30|8166.4|8163.6|8166|8163.2|8167|8164.2|8165.4|8162.6|61
1642091080000|2022-01-13 16:24:40|8166.4|8163.6|8163|8160.2|8166.4|8163.6|8161.4|8158.6|59
1642091090000|2022-01-13 16:24:50|8162.5|8159.7|8163.4|8160.6|8164|8161.2|8162.5|8159.7|34
1642091100000|2022-01-13 16:25:00|8163|8160.2|8163.4|8160.6|8163.4|8160.6|8160|8157.2|37
1642091110000|2022-01-13 16:25:10|8163.6|8160.8|8166.4|8163.6|8166.9|8164.1|8163.4|8160.6|31
1642091120000|2022-01-13 16:25:20|8166.2|8163.4|8167.9|8165.1|8168.4|8165.6|8165.4|8162.6|67
1642091130000|2022-01-13 16:25:30|8168.4|8165.6|8168.4|8165.6|8169.4|8166.6|8167|8164.2|38
1642091140000|2022-01-13 16:25:40|8168.5|8165.7|8169.4|8166.6|8170.4|8167.6|8168.4|8165.6|74
1642091150000|2022-01-13 16:25:50|8170.4|8167.6|8172.4|8169.6|8172.6|8169.8|8170|8167.2|152
1642091160000|2022-01-13 16:26:00|8172.6|8169.8|8176.4|8173.6|8177.4|8174.6|8172.5|8169.7|158
1642091170000|2022-01-13 16:26:10|8177|8174.2|8176.4|8173.6|8178.2|8175.4|8175.5|8172.7|81
1642091180000|2022-01-13 16:26:20|8176.5|8173.7|8175.4|8172.6|8177.5|8174.7|8175.4|8172.6|60
1642091190000|2022-01-13 16:26:30|8175.9|8173.1|8176.4|8173.6|8177.4|8174.6|8175.4|8172.6|81
1642091200000|2022-01-13 16:26:40|8177|8174.2|8175.9|8173.1|8177.4|8174.6|8175.4|8172.6|56
1642091210000|2022-01-13 16:26:50|8175.4|8172.6|8172.4|8169.6|8176.4|8173.6|8172.4|8169.6|55
1642091220000|2022-01-13 16:27:00|8172.5|8169.7|8174.4|8171.6|8175.4|8172.6|8172.4|8169.6|34
1642091230000|2022-01-13 16:27:10|8175|8172.2|8175.4|8172.6|8175.4|8172.6|8174.4|8171.6|20
1642091240000|2022-01-13 16:27:20|8174.4|8171.6|8174.4|8171.6|8175|8172.2|8173.4|8170.6|39
1642091250000|2022-01-13 16:27:30|8175|8172.2|8179.4|8176.6|8179.4|8176.6|8175|8172.2|132
1642091260000|2022-01-13 16:27:40|8179.6|8176.8|8184|8181.2|8186.2|8182.2|8179|8176.2|349
1642091270000|2022-01-13 16:27:50|8184.4|8181.6|8184.4|8181.6|8185.8|8183|8183.4|8180.6|108
1642091280000|2022-01-13 16:28:00|8184|8181.2|8180|8177.2|8185|8182.2|8179.4|8176.6|133
1642091290000|2022-01-13 16:28:10|8179.9|8177.1|8180|8177.2|8181.6|8178.8|8179.4|8176.6|34
1642091300000|2022-01-13 16:28:20|8179.6|8176.8|8180.5|8177.7|8181.4|8178.6|8179.5|8176.7|36
1642091310000|2022-01-13 16:28:30|8180.9|8178.1|8180.4|8177.6|8183.5|8180.7|8180.4|8177.6|52
1642091320000|2022-01-13 16:28:40|8180.3|8177.5|8178|8175.2|8180.4|8177.6|8177.4|8174.6|93
1642091330000|2022-01-13 16:28:50|8178.4|8175.6|8178.4|8175.6|8179.4|8176.6|8177.4|8174.6|25
1642091340000|2022-01-13 16:29:00|8178.6|8175.8|8178.5|8175.7|8179.4|8176.6|8177.4|8174.6|50
1642091350000|2022-01-13 16:29:10|8178.4|8175.6|8180.8|8178|8181.4|8178.6|8177.4|8174.6|186
1642091360000|2022-01-13 16:29:20|8180.9|8178.1|8183.2|8180.4|8184.3|8181.5|8180.2|8177.4|38
1642091370000|2022-01-13 16:29:30|8182.8|8180|8182.4|8179.6|8186|8183.2|8182.4|8179.6|278
1642091380000|2022-01-13 16:29:40|8182.8|8180|8185|8182.2|8185.4|8182.6|8182.2|8179.4|202
1642091390000|2022-01-13 16:29:50|8184.6|8181.8|8183.6|8180.8|8186.3|8183.5|8181.4|8178.6|296
1642091400000|2022-01-13 16:30:00|8183.4|8180.6|8190.4|8187.6|8191|8188.2|8182.4|8179.6|271
1642091410000|2022-01-13 16:30:10|8190.6|8187.8|8193|8190.2|8195.6|8192.8|8190.4|8187.6|230
1642091420000|2022-01-13 16:30:20|8193.4|8190.6|8191.9|8189.1|8194.4|8191.6|8191|8188.2|145
1642091430000|2022-01-13 16:30:30|8192.4|8189.6|8191.4|8188.6|8193.6|8190.8|8190.4|8187.6|76
1642091440000|2022-01-13 16:30:40|8191|8188.2|8191|8188.2|8193.4|8190.6|8191|8188.2|34
1642091450000|2022-01-13 16:30:50|8190.8|8188|8188.4|8185.6|8190.8|8188|8186.4|8183.6|58
1642091460000|2022-01-13 16:31:00|8188.8|8186|8188.4|8185.6|8190.4|8187.6|8188.4|8185.6|21
1642091470000|2022-01-13 16:31:10|8188.8|8186|8186.3|8183.5|8188.9|8186.1|8185.2|8182.4|60
1642091480000|2022-01-13 16:31:20|8186.2|8183.4|8184.4|8181.6|8186.8|8184|8184.2|8181.4|50
1642091490000|2022-01-13 16:31:30|8184.8|8182|8183.4|8180.6|8185.8|8183|8183.4|8180.6|37
1642091500000|2022-01-13 16:31:40|8183.5|8180.7|8185.4|8182.6|8185.4|8182.6|8182.8|8180|30
1642091510000|2022-01-13 16:31:50|8185.2|8182.4|8186.8|8184|8187.4|8184.6|8183.8|8181|62
1642091520000|2022-01-13 16:32:00|8186.4|8183.6|8190.4|8187.6|8190.8|8188|8186.4|8183.6|43
1642091530000|2022-01-13 16:32:10|8190.8|8188|8189.3|8186.5|8192.4|8189.6|8189|8186.2|60
1642091540000|2022-01-13 16:32:20|8188.8|8186|8188.4|8185.6|8189.3|8186.5|8188.2|8185.4|13
1642091550000|2022-01-13 16:32:30|8188.8|8186|8189.8|8187|8190.8|8188|8188.8|8186|49
1642091560000|2022-01-13 16:32:40|8190|8187.2|8191.2|8188.4|8191.8|8189|8189.4|8186.6|37
1642091570000|2022-01-13 16:32:50|8190.2|8187.4|8190.2|8187.4|8190.4|8187.6|8189.8|8187|30
1642091580000|2022-01-13 16:33:00|8190.3|8187.5|8187.8|8185|8190.3|8187.5|8187.4|8184.6|52
1642091590000|2022-01-13 16:33:10|8188.2|8185.4|8186.2|8183.4|8188.3|8185.5|8186.2|8183.4|35
1642091600000|2022-01-13 16:33:20|8186.3|8183.5|8186.8|8184|8187.4|8184.6|8185.4|8182.6|32
1642091610000|2022-01-13 16:33:30|8187.2|8184.4|8185.8|8183|8187.6|8184.8|8185.8|8183|44
1642091620000|2022-01-13 16:33:40|8185.4|8182.6|8186.8|8184|8187.2|8184.4|8185.4|8182.6|17
1642091630000|2022-01-13 16:33:50|8187.3|8184.5|8190.4|8187.6|8190.4|8187.6|8186.4|8183.6|54
1642091640000|2022-01-13 16:34:00|8190.2|8187.4|8191.4|8188.6|8191.4|8188.6|8189.4|8186.6|22
1642091650000|2022-01-13 16:34:10|8191.5|8188.7|8193.4|8190.6|8193.5|8190.7|8191.5|8188.7|66
1642091660000|2022-01-13 16:34:20|8194.9|8192.1|8194.4|8191.6|8194.9|8192.1|8193.4|8190.6|39
1642091670000|2022-01-13 16:34:30|8194|8191.2|8195.4|8192.6|8196.1|8193.3|8194|8191.2|56
1642091680000|2022-01-13 16:34:40|8195.5|8192.7|8195.4|8192.6|8196.4|8193.6|8195.4|8192.6|22
1642091690000|2022-01-13 16:34:50|8195.5|8192.7|8195.4|8192.6|8197.4|8194.6|8195.4|8192.6|42
1642091700000|2022-01-13 16:35:00|8195.8|8193|8197.5|8194.7|8197.5|8194.7|8195.4|8192.6|54
1642091710000|2022-01-13 16:35:10|8197.4|8194.6|8199|8196.2|8199.4|8196.6|8196.5|8193.7|103
1642091720000|2022-01-13 16:35:20|8198.8|8196|8199.4|8196.6|8200|8197.2|8198.4|8195.6|44
1642091730000|2022-01-13 16:35:30|8198.4|8195.6|8199.4|8196.6|8200.4|8197.6|8198.4|8195.6|46
1642091740000|2022-01-13 16:35:40|8199|8196.2|8199.4|8196.6|8200.4|8197.6|8198.4|8195.6|49
1642091750000|2022-01-13 16:35:50|8200.4|8197.6|8198|8195.2|8200.4|8197.6|8198|8195.2|47
1642091760000|2022-01-13 16:36:00|8197.4|8194.6|8197.9|8195.1|8199.4|8196.6|8196.4|8193.6|137
1642091770000|2022-01-13 16:36:10|8197.5|8194.7|8196.9|8194.1|8197.5|8194.7|8195.2|8192.4|97
1642091780000|2022-01-13 16:36:20|8196.8|8194|8196.8|8194|8197.4|8194.6|8196.4|8193.6|24
1642091790000|2022-01-13 16:36:30|8197.4|8194.6|8200.4|8197.6|8200.4|8197.6|8197|8194.2|123
1642091800000|2022-01-13 16:36:40|8200.3|8197.5|8199.4|8196.6|8200.3|8197.5|8197.4|8194.6|41
1642091810000|2022-01-13 16:36:50|8199.2|8196.4|8201.4|8198.6|8201.4|8198.6|8199|8196.2|32
1642091820000|2022-01-13 16:37:00|8201.3|8198.5|8199.4|8196.6|8202.3|8199.5|8198.4|8195.6|88
1642091830000|2022-01-13 16:37:10|8199.8|8197|8199|8196.2|8200.4|8197.6|8197.8|8195|33
1642091840000|2022-01-13 16:37:20|8199.4|8196.6|8199.4|8196.6|8199.4|8196.6|8198.4|8195.6|21
1642091850000|2022-01-13 16:37:30|8199.8|8197|8200.8|8198|8201.4|8198.6|8199.4|8196.6|30
1642091860000|2022-01-13 16:37:40|8200.4|8197.6|8198.8|8196|8200.8|8198|8198.4|8195.6|26
1642091870000|2022-01-13 16:37:50|8198.4|8195.6|8199.8|8197|8200.4|8197.6|8198.4|8195.6|49
1642091880000|2022-01-13 16:38:00|8199.4|8196.6|8202.4|8199.6|8203.4|8200.6|8198.4|8195.6|65
1642091890000|2022-01-13 16:38:10|8202.8|8200|8199.4|8196.6|8202.8|8200|8198.4|8195.6|63
1642091900000|2022-01-13 16:38:20|8199.8|8197|8200.3|8197.5|8200.4|8197.6|8198.9|8196.1|38
1642091910000|2022-01-13 16:38:30|8200.4|8197.6|8199.2|8196.4|8201.2|8198.4|8198.2|8195.4|53
1642091920000|2022-01-13 16:38:40|8199.8|8197|8199.4|8196.6|8200.3|8197.5|8199.3|8196.5|37
1642091930000|2022-01-13 16:38:50|8199.8|8197|8202.4|8199.6|8202.4|8199.6|8199.4|8196.6|27
1642091940000|2022-01-13 16:39:00|8202.6|8199.8|8204.8|8202|8205.9|8203.1|8202.6|8199.8|96
1642091950000|2022-01-13 16:39:10|8204.4|8201.6|8203.2|8200.4|8206.2|8203.4|8202.1|8199.3|131
1642091960000|2022-01-13 16:39:20|8203.3|8200.5|8205.8|8203|8206.4|8203.6|8202.8|8200|56
1642091970000|2022-01-13 16:39:30|8206.2|8203.4|8207.8|8205|8208.2|8205.4|8205.8|8203|128
1642091980000|2022-01-13 16:39:40|8208.2|8205.4|8207.8|8205|8208.4|8205.6|8207.8|8205|27
1642091990000|2022-01-13 16:39:50|8208.2|8205.4|8207.3|8204.5|8208.8|8206|8207.2|8204.4|87
1642092000000|2022-01-13 16:40:00|8207.2|8204.4|8207.8|8205|8208.4|8205.6|8206.2|8203.4|56
1642092010000|2022-01-13 16:40:10|8208.2|8205.4|8205.4|8202.6|8208.4|8205.6|8205.3|8202.5|40
1642092020000|2022-01-13 16:40:20|8205.3|8202.5|8207.8|8205|8208.2|8205.4|8205.3|8202.5|51
1642092030000|2022-01-13 16:40:30|8207.4|8204.6|8210.3|8207.5|8210.3|8207.5|8206.8|8204|60
1642092040000|2022-01-13 16:40:40|8211.2|8208.4|8210.2|8207.4|8211.2|8208.4|8209.8|8207|34
1642092050000|2022-01-13 16:40:50|8209.8|8207|8209.2|8206.4|8210.2|8207.4|8208.8|8206|28
1642092060000|2022-01-13 16:41:00|8209.3|8206.5|8209.2|8206.4|8209.3|8206.5|8207.4|8204.6|46
1642092070000|2022-01-13 16:41:10|8209.4|8206.6|8209.2|8206.4|8209.8|8207|8208.4|8205.6|21
1642092080000|2022-01-13 16:41:20|8209.1|8206.3|8209.8|8207|8210.4|8207.6|8207.5|8204.7|73
1642092090000|2022-01-13 16:41:30|8209.4|8206.6|8209.8|8207|8209.8|8207|8209.4|8206.6|10
1642092100000|2022-01-13 16:41:40|8210.4|8207.6|8210.8|8208|8211.2|8208.4|8210.2|8207.4|7
1642092110000|2022-01-13 16:41:50|8211.8|8209|8212.4|8209.6|8213.4|8210.6|8211.8|8209|85
1642092120000|2022-01-13 16:42:00|8212.3|8209.5|8216.2|8213.4|8216.8|8214|8211.8|8209|100
1642092130000|2022-01-13 16:42:10|8217.2|8214.4|8218.2|8215.4|8221.2|8218.4|8216.8|8214|313
1642092140000|2022-01-13 16:42:20|8217.8|8215|8219.8|8217|8220.2|8217.4|8217.4|8214.6|100
1642092150000|2022-01-13 16:42:30|8220.2|8217.4|8220.8|8218|8221.2|8218.4|8219.4|8216.6|74
1642092160000|2022-01-13 16:42:40|8221.2|8218.4|8220.8|8218|8221.2|8218.4|8220.4|8217.6|94
1642092170000|2022-01-13 16:42:50|8220.4|8217.6|8222.4|8219.6|8223.1|8220.3|8220.4|8217.6|145
1642092180000|2022-01-13 16:43:00|8222.2|8219.4|8224.4|8221.6|8224.8|8222|8221.4|8218.6|190
1642092190000|2022-01-13 16:43:10|8225.4|8222.6|8225.4|8222.6|8226.3|8223.5|8225.3|8222.5|61
1642092200000|2022-01-13 16:43:20|8225.8|8223|8226.4|8223.6|8226.8|8224|8224.8|8222|109
1642092210000|2022-01-13 16:43:30|8225.8|8223|8225.8|8223|8227.2|8224.4|8223.8|8221|137
1642092220000|2022-01-13 16:43:40|8226.2|8223.4|8226.4|8223.6|8227.2|8224.4|8225.4|8222.6|70
1642092230000|2022-01-13 16:43:50|8226.3|8223.5|8226.4|8223.6|8226.8|8224|8225.4|8222.6|71
1642092240000|2022-01-13 16:44:00|8226.3|8223.5|8225.8|8223|8227.2|8224.4|8225.3|8222.5|165
1642092250000|2022-01-13 16:44:10|8226.2|8223.4|8224.2|8221.4|8226.2|8223.4|8223.4|8220.6|59
1642092260000|2022-01-13 16:44:20|8223.2|8220.4|8218.4|8215.6|8223.3|8220.5|8218.4|8215.6|167
1642092270000|2022-01-13 16:44:30|8218.8|8216|8220.3|8217.5|8220.8|8218|8218.8|8216|35
1642092280000|2022-01-13 16:44:40|8220.2|8217.4|8219.8|8217|8221.2|8218.4|8219.4|8216.6|16
1642092290000|2022-01-13 16:44:50|8219.4|8216.6|8215.8|8213|8219.4|8216.6|8215.8|8213|141
1642092300000|2022-01-13 16:45:00|8215.4|8212.6|8216.2|8213.4|8217.8|8215|8214.2|8211.4|104
1642092310000|2022-01-13 16:45:10|8216.3|8213.5|8217.2|8214.4|8218.2|8215.4|8216.2|8213.4|47
1642092320000|2022-01-13 16:45:20|8217.3|8214.5|8219.2|8216.4|8220.8|8218|8217.2|8214.4|101
1642092330000|2022-01-13 16:45:30|8219.8|8217|8219.8|8217|8220.2|8217.4|8219.2|8216.4|21
1642092340000|2022-01-13 16:45:40|8220.2|8217.4|8217.8|8215|8220.4|8217.6|8217.8|8215|44
1642092350000|2022-01-13 16:45:50|8218.2|8215.4|8219.8|8217|8221.2|8218.4|8217.8|8215|39
1642092360000|2022-01-13 16:46:00|8220.2|8217.4|8219.8|8217|8221.4|8218.6|8219.8|8217|18
1642092370000|2022-01-13 16:46:10|8220.2|8217.4|8221.2|8218.4|8221.2|8218.4|8219.8|8217|17
1642092380000|2022-01-13 16:46:20|8220.8|8218|8218.8|8216|8220.8|8218|8218.8|8216|47
1642092390000|2022-01-13 16:46:30|8219|8216.2|8221.2|8218.4|8221.2|8218.4|8218.4|8215.6|72
1642092400000|2022-01-13 16:46:40|8220.4|8217.6|8219.8|8217|8221.2|8218.4|8219.3|8216.5|43
1642092410000|2022-01-13 16:46:50|8220.2|8217.4|8220.2|8217.4|8221.2|8218.4|8220.2|8217.4|22
1642092420000|2022-01-13 16:47:00|8219.8|8217|8218.7|8215.9|8220.2|8217.4|8218.2|8215.4|59
1642092430000|2022-01-13 16:47:10|8218.6|8215.8|8217.7|8214.9|8219.2|8216.4|8217.2|8214.4|31
1642092440000|2022-01-13 16:47:20|8217.2|8214.4|8218.2|8215.4|8219.2|8216.4|8217.2|8214.4|45
1642092450000|2022-01-13 16:47:30|8218.4|8215.6|8218.7|8215.9|8219.2|8216.4|8218.2|8215.4|51
1642092460000|2022-01-13 16:47:40|8219.2|8216.4|8220.2|8217.4|8221.2|8218.4|8219.2|8216.4|59
1642092470000|2022-01-13 16:47:50|8220.3|8217.5|8222.2|8219.4|8222.2|8219.4|8220.2|8217.4|30
1642092480000|2022-01-13 16:48:00|8221.3|8218.5|8220.2|8217.4|8222.2|8219.4|8220.2|8217.4|56
1642092490000|2022-01-13 16:48:10|8220.3|8217.5|8221.2|8218.4|8221.2|8218.4|8220.2|8217.4|16
1642092500000|2022-01-13 16:48:20|8221.7|8218.9|8220.7|8217.9|8221.7|8218.9|8220.2|8217.4|41
1642092510000|2022-01-13 16:48:30|8220.8|8218|8220.2|8217.4|8221.2|8218.4|8220.2|8217.4|24
1642092520000|2022-01-13 16:48:40|8220.4|8217.6|8220.2|8217.4|8221.2|8218.4|8218.2|8215.4|114
1642092530000|2022-01-13 16:48:50|8220.3|8217.5|8219.2|8216.4|8221.2|8218.4|8219.2|8216.4|54
1642092540000|2022-01-13 16:49:00|8218.6|8215.8|8218.2|8215.4|8218.8|8216|8217.2|8214.4|38
1642092550000|2022-01-13 16:49:10|8218.4|8215.6|8219.8|8217|8219.8|8217|8218.2|8215.4|48
1642092560000|2022-01-13 16:49:20|8220|8217.2|8217.8|8215|8223.4|8220.6|8217.8|8215|815
1642092570000|2022-01-13 16:49:30|8217.4|8214.6|8217.8|8215|8218.8|8216|8216.2|8213.4|93
1642092580000|2022-01-13 16:49:40|8217.4|8214.6|8221.2|8218.4|8221.2|8218.4|8217.2|8214.4|40
1642092590000|2022-01-13 16:49:50|8220.8|8218|8221.8|8219|8221.8|8219|8220.8|8218|15
1642092600000|2022-01-13 16:50:00|8221.2|8218.4|8223.8|8221|8225.4|8222.6|8220.8|8218|105
1642092610000|2022-01-13 16:50:10|8224.2|8221.4|8223.8|8221|8225.4|8222.6|8223.8|8221|62
1642092620000|2022-01-13 16:50:20|8223.4|8220.6|8226.4|8223.6|8226.8|8224|8223.4|8220.6|31
1642092630000|2022-01-13 16:50:30|8226.3|8223.5|8223.4|8220.6|8226.4|8223.6|8223.4|8220.6|87
1642092640000|2022-01-13 16:50:40|8223.3|8220.5|8225.2|8222.4|8225.2|8222.4|8223.3|8220.5|18
1642092650000|2022-01-13 16:50:50|8224.2|8221.4|8221.2|8218.4|8224.2|8221.4|8221.2|8218.4|71
1642092660000|2022-01-13 16:51:00|8221.4|8218.6|8222.2|8219.4|8222.2|8219.4|8220.8|8218|6
1642092670000|2022-01-13 16:51:10|8222.3|8219.5|8219.8|8217|8222.3|8219.5|8219.8|8217|32
1642092680000|2022-01-13 16:51:20|8220.2|8217.4|8219.2|8216.4|8220.2|8217.4|8218.7|8215.9|40
1642092690000|2022-01-13 16:51:30|8218.8|8216|8219.8|8217|8220.2|8217.4|8218.8|8216|12
1642092700000|2022-01-13 16:51:40|8219.4|8216.6|8220.2|8217.4|8220.2|8217.4|8218.2|8215.4|32
1642092710000|2022-01-13 16:51:50|8219.4|8216.6|8221.2|8218.4|8221.3|8218.5|8219.4|8216.6|56
1642092720000|2022-01-13 16:52:00|8221.4|8218.6|8219.2|8216.4|8222.2|8219.4|8219.2|8216.4|22
1642092730000|2022-01-13 16:52:10|8220.1|8217.3|8218.2|8215.4|8220.2|8217.4|8217.2|8214.4|79
1642092740000|2022-01-13 16:52:20|8218.4|8215.6|8221.2|8218.4|8221.2|8218.4|8217.3|8214.5|49
1642092750000|2022-01-13 16:52:30|8221.4|8218.6|8220.2|8217.4|8222.2|8219.4|8220.2|8217.4|21
1642092760000|2022-01-13 16:52:40|8220.3|8217.5|8220.3|8217.5|8221.2|8218.4|8220.2|8217.4|17
1642092770000|2022-01-13 16:52:50|8220.2|8217.4|8222.8|8220|8222.8|8220|8219.4|8216.6|32
1642092780000|2022-01-13 16:53:00|8223.2|8220.4|8222.3|8219.5|8223.7|8220.9|8222.2|8219.4|12
1642092790000|2022-01-13 16:53:10|8222.4|8219.6|8220.8|8218|8222.8|8220|8220.3|8217.5|14
1642092800000|2022-01-13 16:53:20|8220.7|8217.9|8220.2|8217.4|8221.2|8218.4|8220.2|8217.4|20
1642092810000|2022-01-13 16:53:30|8220.3|8217.5|8223.2|8220.4|8223.2|8220.4|8220.2|8217.4|30
1642092820000|2022-01-13 16:53:40|8223.7|8220.9|8226.8|8224|8226.8|8224|8223.2|8220.4|47
1642092830000|2022-01-13 16:53:50|8227.2|8224.4|8227.2|8224.4|8230.2|8227.4|8226.4|8223.6|113
1642092840000|2022-01-13 16:54:00|8227.3|8224.5|8228.2|8225.4|8228.2|8225.4|8226.7|8223.9|56
1642092850000|2022-01-13 16:54:10|8228.3|8225.5|8227.8|8225|8228.8|8226|8226.2|8223.4|126
1642092860000|2022-01-13 16:54:20|8227.7|8224.9|8228.3|8225.5|8228.4|8225.6|8227.2|8224.4|34
1642092870000|2022-01-13 16:54:30|8228.4|8225.6|8227.4|8224.6|8228.8|8226|8227.4|8224.6|48
1642092880000|2022-01-13 16:54:40|8227.2|8224.4|8228.4|8225.6|8228.4|8225.6|8226.8|8224|33
1642092890000|2022-01-13 16:54:50|8228.3|8225.5|8227.4|8224.6|8228.3|8225.5|8226.4|8223.6|16
1642092900000|2022-01-13 16:55:00|8227.3|8224.5|8227.4|8224.6|8227.4|8224.6|8226.2|8223.4|33
1642092910000|2022-01-13 16:55:10|8227.8|8225|8227.8|8225|8227.8|8225|8226.8|8224|29
1642092920000|2022-01-13 16:55:20|8228.2|8225.4|8225.3|8222.5|8228.2|8225.4|8225.3|8222.5|18
1642092930000|2022-01-13 16:55:30|8225.4|8222.6|8225.4|8222.6|8226.2|8223.4|8224.2|8221.4|53
1642092940000|2022-01-13 16:55:40|8225.3|8222.5|8224.8|8222|8226.8|8224|8224.8|8222|33
1642092950000|2022-01-13 16:55:50|8224.4|8221.6|8225.8|8223|8226.8|8224|8224.3|8221.5|95
1642092960000|2022-01-13 16:56:00|8225.7|8222.9|8224.2|8221.4|8226.8|8224|8223.8|8221|77
1642092970000|2022-01-13 16:56:10|8224.3|8221.5|8225.3|8222.5|8225.8|8223|8224.2|8221.4|27
1642092980000|2022-01-13 16:56:20|8225.2|8222.4|8226.2|8223.4|8226.8|8224|8225.2|8222.4|9
1642092990000|2022-01-13 16:56:30|8225.7|8222.9|8223.2|8220.4|8226.2|8223.4|8223.2|8220.4|43
1642093000000|2022-01-13 16:56:40|8223.8|8221|8223.2|8220.4|8224.2|8221.4|8223.2|8220.4|21
1642093010000|2022-01-13 16:56:50|8222.8|8220|8224.4|8221.6|8225.2|8222.4|8222.2|8219.4|137
1642093020000|2022-01-13 16:57:00|8224.8|8222|8226.2|8223.4|8226.8|8224|8224.4|8221.6|26
1642093030000|2022-01-13 16:57:10|8226.3|8223.5|8226.4|8223.6|8227.2|8224.4|8225.2|8222.4|64
1642093040000|2022-01-13 16:57:20|8226.8|8224|8226.8|8224|8227.2|8224.4|8226.4|8223.6|6
1642093050000|2022-01-13 16:57:30|8226.4|8223.6|8225.8|8223|8226.4|8223.6|8225.3|8222.5|29
1642093060000|2022-01-13 16:57:40|8225.2|8222.4|8224.2|8221.4|8225.2|8222.4|8223.3|8220.5|33
1642093070000|2022-01-13 16:57:50|8223.8|8221|8223.4|8220.6|8224.2|8221.4|8223.2|8220.4|55
1642093080000|2022-01-13 16:58:00|8223.8|8221|8223.3|8220.5|8224.2|8221.4|8222.8|8220|22
1642093090000|2022-01-13 16:58:10|8223.2|8220.4|8224.3|8221.5|8225.2|8222.4|8222.2|8219.4|59
1642093100000|2022-01-13 16:58:20|8224.2|8221.4|8222.8|8220|8224.3|8221.5|8222.8|8220|9
1642093110000|2022-01-13 16:58:30|8223.4|8220.6|8223.4|8220.6|8223.8|8221|8223.2|8220.4|9
1642093120000|2022-01-13 16:58:40|8223.3|8220.5|8223.8|8221|8223.8|8221|8222.8|8220|18
1642093130000|2022-01-13 16:58:50|8223.4|8220.6|8223.3|8220.5|8223.8|8221|8222.4|8219.6|15
1642093140000|2022-01-13 16:59:00|8223.2|8220.4|8223.2|8220.4|8223.8|8221|8222.2|8219.4|182
1642093150000|2022-01-13 16:59:10|8222.8|8220|8224.8|8222|8225.8|8223|8222.8|8220|81
1642093160000|2022-01-13 16:59:20|8224.4|8221.6|8224.3|8221.5|8225.4|8222.6|8222.8|8220|61
1642093170000|2022-01-13 16:59:30|8223.8|8221|8223.9|8221.1|8224.3|8221.5|8223.4|8220.6|13
1642093180000|2022-01-13 16:59:40|8224.4|8221.6|8225.4|8222.6|8225.4|8222.6|8224.2|8221.4|13
1642093190000|2022-01-13 16:59:50|8225.8|8223|8225.8|8223|8225.8|8223|8225.2|8222.4|48
1642093200000|2022-01-13 17:00:00|8225.9|8223.1|8221.8|8219|8226.3|8223.5|8221.8|8219|255
1642093210000|2022-01-13 17:00:10|8222.2|8219.4|8221.4|8218.6|8223.8|8221|8220.2|8217.4|355
1642093220000|2022-01-13 17:00:20|8221.3|8218.5|8220.8|8218|8221.4|8218.6|8220.4|8217.6|14
1642093230000|2022-01-13 17:00:30|8220.4|8217.6|8222.4|8219.6|8223.4|8220.6|8218.4|8215.6|81
1642093240000|2022-01-13 17:00:40|8222.8|8220|8226.4|8223.6|8226.4|8223.6|8222.8|8220|32
1642093250000|2022-01-13 17:00:50|8225.4|8222.6|8225.9|8223.1|8226.5|8223.7|8225.4|8222.6|65
1642093260000|2022-01-13 17:01:00|8225.8|8223|8225.4|8222.6|8225.9|8223.1|8223.4|8220.6|36
1642093270000|2022-01-13 17:01:10|8225.8|8223|8222.4|8219.6|8225.9|8223.1|8222.4|8219.6|30
1642093280000|2022-01-13 17:01:20|8222.2|8219.4|8220.4|8217.6|8222.2|8219.4|8220.4|8217.6|41
1642093290000|2022-01-13 17:01:30|8220.3|8217.5|8216.8|8214|8220.4|8217.6|8216.4|8213.6|85
1642093300000|2022-01-13 17:01:40|8216.9|8214.1|8214.4|8211.6|8217.2|8214.4|8214.3|8211.5|99
1642093310000|2022-01-13 17:01:50|8214.8|8212|8215.8|8213|8216.2|8213.4|8214.4|8211.6|85
1642093320000|2022-01-13 17:02:00|8215.4|8212.6|8215.8|8213|8216.4|8213.6|8214.8|8212|34
1642093330000|2022-01-13 17:02:10|8216.2|8213.4|8216.2|8213.4|8217.8|8215|8215.8|8213|44
1642093340000|2022-01-13 17:02:20|8215.4|8212.6|8216.8|8214|8217.2|8214.4|8215.4|8212.6|30
1642093350000|2022-01-13 17:02:30|8217.4|8214.6|8217.8|8215|8217.8|8215|8216.4|8213.6|38
1642093360000|2022-01-13 17:02:40|8217.4|8214.6|8219.3|8216.5|8219.4|8216.6|8217.3|8214.5|83
1642093370000|2022-01-13 17:02:50|8219.8|8217|8220.8|8218|8221.2|8218.4|8219.4|8216.6|39
1642093380000|2022-01-13 17:03:00|8221.2|8218.4|8224.8|8222|8224.8|8222|8221.2|8218.4|123
1642093390000|2022-01-13 17:03:10|8224.4|8221.6|8226.4|8223.6|8227.2|8224.4|8224.2|8221.4|49
1642093400000|2022-01-13 17:03:20|8226.3|8223.5|8226.8|8224|8226.8|8224|8225.4|8222.6|90
1642093410000|2022-01-13 17:03:30|8226.7|8223.9|8226.2|8223.4|8227.2|8224.4|8225.8|8223|42
1642093420000|2022-01-13 17:03:40|8226.4|8223.6|8227.2|8224.4|8227.2|8224.4|8226.2|8223.4|23
1642093430000|2022-01-13 17:03:50|8226.8|8224|8225.8|8223|8228.4|8225.6|8225.8|8223|155
1642093440000|2022-01-13 17:04:00|8225.4|8222.6|8224.8|8222|8225.4|8222.6|8222.8|8220|108
1642093450000|2022-01-13 17:04:10|8225.2|8222.4|8223.2|8220.4|8225.3|8222.5|8223.2|8220.4|84
1642093460000|2022-01-13 17:04:20|8223.1|8220.3|8221.2|8218.4|8223.2|8220.4|8220.2|8217.4|41
1642093470000|2022-01-13 17:04:30|8220.8|8218|8220.7|8217.9|8221.2|8218.4|8219.8|8217|51
1642093480000|2022-01-13 17:04:40|8220.2|8217.4|8221.7|8218.9|8221.7|8218.9|8220.2|8217.4|12
1642093490000|2022-01-13 17:04:50|8221.8|8219|8222.2|8219.4|8223.8|8221|8221.8|8219|45
1642093500000|2022-01-13 17:05:00|8222.3|8219.5|8223.8|8221|8226.8|8224|8222.3|8219.5|86
1642093510000|2022-01-13 17:05:10|8224.2|8221.4|8225.8|8223|8226.2|8223.4|8223.2|8220.4|19
1642093520000|2022-01-13 17:05:20|8225.7|8222.9|8225.2|8222.4|8226.2|8223.4|8225.2|8222.4|18
1642093530000|2022-01-13 17:05:30|8225.3|8222.5|8226.2|8223.4|8226.2|8223.4|8225.2|8222.4|10
1642093540000|2022-01-13 17:05:40|8225.7|8222.9|8223.2|8220.4|8225.8|8223|8222.7|8219.9|31
1642093550000|2022-01-13 17:05:50|8223.3|8220.5|8223.7|8220.9|8224.2|8221.4|8223.2|8220.4|22
1642093560000|2022-01-13 17:06:00|8223.2|8220.4|8222.2|8219.4|8224.2|8221.4|8222.2|8219.4|19
1642093570000|2022-01-13 17:06:10|8222|8219.2|8223.2|8220.4|8223.2|8220.4|8221.2|8218.4|23
1642093580000|2022-01-13 17:06:20|8223.1|8220.3|8222.2|8219.4|8223.8|8221|8222.2|8219.4|7
1642093590000|2022-01-13 17:06:30|8222.3|8219.5|8222.8|8220|8223.2|8220.4|8222.2|8219.4|6
1642093600000|2022-01-13 17:06:40|8223.2|8220.4|8223.2|8220.4|8224.2|8221.4|8222.8|8220|12
1642093610000|2022-01-13 17:06:50|8222.8|8220|8220.2|8217.4|8223.2|8220.4|8219.2|8216.4|39
1642093620000|2022-01-13 17:07:00|8220.4|8217.6|8221.2|8218.4|8221.2|8218.4|8220.2|8217.4|9
1642093630000|2022-01-13 17:07:10|8222.2|8219.4|8220.2|8217.4|8222.2|8219.4|8220.2|8217.4|35
1642093640000|2022-01-13 17:07:20|8220.3|8217.5|8220.8|8218|8221.2|8218.4|8220.2|8217.4|15
1642093650000|2022-01-13 17:07:30|8220.7|8217.9|8222.2|8219.4|8222.2|8219.4|8220.7|8217.9|9
1642093660000|2022-01-13 17:07:40|||||||||6
1642093670000|2022-01-13 17:07:50|8222.4|8219.6|8224.2|8221.4|8225.2|8222.4|8222.4|8219.6|31
1642093680000|2022-01-13 17:08:00|8224.8|8222|8222.8|8220|8225.2|8222.4|8222.2|8219.4|73
1642093690000|2022-01-13 17:08:10|8223.2|8220.4|8222.8|8220|8223.2|8220.4|8222.6|8219.8|7
1642093700000|2022-01-13 17:08:20|8222.7|8219.9|8220.3|8217.5|8222.8|8220|8220.2|8217.4|27
1642093710000|2022-01-13 17:08:30|8220.2|8217.4|8222.2|8219.4|8222.7|8219.9|8220.2|8217.4|19
1642093720000|2022-01-13 17:08:40|8222.3|8219.5|8222.2|8219.4|8223.2|8220.4|8222.2|8219.4|33
1642093730000|2022-01-13 17:08:50|8221.8|8219|8222.8|8220|8222.8|8220|8221.8|8219|10
1642093740000|2022-01-13 17:09:00|8223.2|8220.4|8224.2|8221.4|8225.2|8222.4|8222.4|8219.6|36
1642093750000|2022-01-13 17:09:10|8224.3|8221.5|8224.2|8221.4|8224.3|8221.5|8223.2|8220.4|21
1642093760000|2022-01-13 17:09:20|8224.4|8221.6|8220.6|8217.8|8224.4|8221.6|8220.6|8217.8|711
1642093770000|2022-01-13 17:09:30|8220.2|8217.4|8219.6|8216.8|8220.2|8217.4|8219.2|8216.4|76
1642093780000|2022-01-13 17:09:40|8220.2|8217.4|8219.2|8216.4|8220.2|8217.4|8219.2|8216.4|16
1642093790000|2022-01-13 17:09:50|8219.6|8216.8|8220.2|8217.4|8221.1|8218.3|8219.2|8216.4|68
1642093800000|2022-01-13 17:10:00|8220.1|8217.3|8219.2|8216.4|8220.2|8217.4|8219.2|8216.4|16
1642093810000|2022-01-13 17:10:10|8219.6|8216.8|8221.1|8218.3|8221.2|8218.4|8219.2|8216.4|16
1642093820000|2022-01-13 17:10:20|8220.6|8217.8|8220.2|8217.4|8220.6|8217.8|8220.2|8217.4|3
1642093830000|2022-01-13 17:10:30|8220.8|8218|8221.2|8218.4|8221.2|8218.4|8220.8|8218|20
1642093840000|2022-01-13 17:10:40|8221.1|8218.3|8216.6|8213.8|8221.1|8218.3|8216.6|8213.8|21
1642093850000|2022-01-13 17:10:50|8216.2|8213.4|8218.2|8215.4|8218.2|8215.4|8216.2|8213.4|38
1642093860000|2022-01-13 17:11:00|8218.1|8215.3|8217.1|8214.3|8218.2|8215.4|8216.2|8213.4|26
1642093870000|2022-01-13 17:11:10|8216.6|8213.8|8215.2|8212.4|8217|8214.2|8215|8212.2|33
1642093880000|2022-01-13 17:11:20|8215.6|8212.8|8214.2|8211.4|8216.2|8213.4|8214.2|8211.4|31
1642093890000|2022-01-13 17:11:30|8213.6|8210.8|8214|8211.2|8215.2|8212.4|8213.6|8210.8|35
1642093900000|2022-01-13 17:11:40|8214.1|8211.3|8214.6|8211.8|8214.6|8211.8|8213.2|8210.4|24
1642093910000|2022-01-13 17:11:50|8214.2|8211.4|8216|8213.2|8216|8213.2|8214|8211.2|21
1642093920000|2022-01-13 17:12:00|8216.1|8213.3|8217.2|8214.4|8218.1|8215.3|8215|8212.2|69
1642093930000|2022-01-13 17:12:10|8217.6|8214.8|8216.6|8213.8|8219|8216.2|8216.6|8213.8|36
1642093940000|2022-01-13 17:12:20|8217|8214.2|8216|8213.2|8217.2|8214.4|8216|8213.2|16
1642093950000|2022-01-13 17:12:30|8215.6|8212.8|8215|8212.2|8216|8213.2|8215|8212.2|27
1642093960000|2022-01-13 17:12:40|8214.1|8211.3|8215.1|8212.3|8217|8214.2|8214.1|8211.3|20
1642093970000|2022-01-13 17:12:50|8215.2|8212.4|8215.2|8212.4|8216.6|8213.8|8215.1|8212.3|58
1642093980000|2022-01-13 17:13:00|8215.6|8212.8|8216.6|8213.8|8217.1|8214.3|8215.6|8212.8|48
1642093990000|2022-01-13 17:13:10|8216.4|8213.6|8216.5|8213.7|8217|8214.2|8216|8213.2|18
1642094000000|2022-01-13 17:13:20|8216.6|8213.8|8216|8213.2|8216.6|8213.8|8216|8213.2|45
1642094010000|2022-01-13 17:13:30|8215|8212.2|8215.6|8212.8|8215.6|8212.8|8214|8211.2|68
1642094020000|2022-01-13 17:13:40|8216|8213.2|8215|8212.2|8216|8213.2|8214|8211.2|26
1642094030000|2022-01-13 17:13:50|8214.1|8211.3|8214|8211.2|8214.6|8211.8|8213.5|8210.7|30
1642094040000|2022-01-13 17:14:00|8213|8210.2|8217|8214.2|8217|8214.2|8213|8210.2|113
1642094050000|2022-01-13 17:14:10|8216|8213.2|8215|8212.2|8216|8213.2|8215|8212.2|22
1642094060000|2022-01-13 17:14:20|8214.6|8211.8|8214|8211.2|8214.6|8211.8|8213|8210.2|65
1642094070000|2022-01-13 17:14:30|8213.6|8210.8|8215|8212.2|8215|8212.2|8213.6|8210.8|49
1642094080000|2022-01-13 17:14:40|8214.5|8211.7|8214.5|8211.7|8215|8212.2|8214.5|8211.7|8
1642094090000|2022-01-13 17:14:50|8214.6|8211.8|8214.6|8211.8|8215|8212.2|8213.6|8210.8|32
1642094100000|2022-01-13 17:15:00|8215|8212.2|8213.6|8210.8|8215|8212.2|8213|8210.2|56
1642094110000|2022-01-13 17:15:10|8213.2|8210.4|8213|8210.2|8214|8211.2|8213|8210.2|23
1642094120000|2022-01-13 17:15:20|8213.1|8210.3|8212|8209.2|8214|8211.2|8210.2|8207.4|150
1642094130000|2022-01-13 17:15:30|8212.1|8209.3|8208.2|8205.4|8212.6|8209.8|8208.2|8205.4|122
1642094140000|2022-01-13 17:15:40|8208.6|8205.8|8206.6|8203.8|8208.6|8205.8|8205|8202.2|135
1642094150000|2022-01-13 17:15:50|8207|8204.2|8207.2|8204.4|8207.2|8204.4|8206|8203.2|61
1642094160000|2022-01-13 17:16:00|8207.6|8204.8|8204.6|8201.8|8207.6|8204.8|8204.2|8201.4|138
1642094170000|2022-01-13 17:16:10|8204|8201.2|8205.1|8202.3|8207|8204.2|8204|8201.2|73
1642094180000|2022-01-13 17:16:20|8205|8202.2|8206|8203.2|8206|8203.2|8204|8201.2|45
1642094190000|2022-01-13 17:16:30|8205.6|8202.8|8206.6|8203.8|8206.6|8203.8|8205|8202.2|96
1642094200000|2022-01-13 17:16:40|8206.8|8204|8208.2|8205.4|8208.6|8205.8|8206.6|8203.8|151
1642094210000|2022-01-13 17:16:50|8208|8205.2|8205.2|8202.4|8208|8205.2|8205.2|8202.4|65
1642094220000|2022-01-13 17:17:00|8204.2|8201.4|8206.2|8203.4|8206.2|8203.4|8203.1|8200.3|216
1642094230000|2022-01-13 17:17:10|8206.1|8203.3|8205|8202.2|8207.6|8204.8|8205|8202.2|96
1642094240000|2022-01-13 17:17:20|8204.6|8201.8|8204.2|8201.4|8205|8202.2|8203.2|8200.4|66
1642094250000|2022-01-13 17:17:30|8204.6|8201.8|8204.6|8201.8|8205|8202.2|8202.2|8199.4|49
1642094260000|2022-01-13 17:17:40|8204.2|8201.4|8203.6|8200.8|8205|8202.2|8203|8200.2|87
1642094270000|2022-01-13 17:17:50|8203.2|8200.4|8203.1|8200.3|8205|8202.2|8203|8200.2|50
1642094280000|2022-01-13 17:18:00|8203|8200.2|8203.6|8200.8|8205.2|8202.4|8201.2|8198.4|49
1642094290000|2022-01-13 17:18:10|8203.4|8200.6|8204.6|8201.8|8205.2|8202.4|8203|8200.2|42
1642094300000|2022-01-13 17:18:20|8205|8202.2|8203.5|8200.7|8205|8202.2|8203|8200.2|71
1642094310000|2022-01-13 17:18:30|8203.1|8200.3|8205.2|8202.4|8205.6|8202.8|8203.1|8200.3|17
1642094320000|2022-01-13 17:18:40|8205.6|8202.8|8206|8203.2|8206.6|8203.8|8204.6|8201.8|35
1642094330000|2022-01-13 17:18:50|8205.6|8202.8|8204.6|8201.8|8206|8203.2|8204.6|8201.8|28
1642094340000|2022-01-13 17:19:00|8205|8202.2|8208.2|8205.4|8209.2|8206.4|8204.2|8201.4|104
1642094350000|2022-01-13 17:19:10|8208.6|8205.8|8208.6|8205.8|8208.6|8205.8|8207|8204.2|54
1642094360000|2022-01-13 17:19:20|8208.2|8205.4|8207.6|8204.8|8208.6|8205.8|8206.2|8203.4|26
1642094370000|2022-01-13 17:19:30|8207.2|8204.4|8208.6|8205.8|8208.6|8205.8|8207.1|8204.3|10
1642094380000|2022-01-13 17:19:40|8208.2|8205.4|8207.2|8204.4|8208.6|8205.8|8206.2|8203.4|28
1642094390000|2022-01-13 17:19:50|8207.6|8204.8|8207.2|8204.4|8207.6|8204.8|8206.2|8203.4|40
1642094400000|2022-01-13 17:20:00|8207.6|8204.8|8205.2|8202.4|8207.7|8204.9|8205.2|8202.4|75
1642094410000|2022-01-13 17:20:10|8205|8202.2|8204.6|8201.8|8205.2|8202.4|8203.6|8200.8|31
1642094420000|2022-01-13 17:20:20|8204.7|8201.9|8204.2|8201.4|8206|8203.2|8204|8201.2|25
1642094430000|2022-01-13 17:20:30|8204.6|8201.8|8204.6|8201.8|8205.1|8202.3|8203.2|8200.4|27
1642094440000|2022-01-13 17:20:40|8204.2|8201.4|8203.1|8200.3|8206|8203.2|8203|8200.2|34
1642094450000|2022-01-13 17:20:50|8203.2|8200.4|8202.6|8199.8|8203.2|8200.4|8202.2|8199.4|28
1642094460000|2022-01-13 17:21:00|8203.2|8200.4|8202.6|8199.8|8203.6|8200.8|8202|8199.2|14
1642094470000|2022-01-13 17:21:10|8202.5|8199.7|8203|8200.2|8203|8200.2|8202|8199.2|11
1642094480000|2022-01-13 17:21:20|8203.2|8200.4|8200|8197.2|8204|8201.2|8199.6|8196.8|53
1642094490000|2022-01-13 17:21:30|8200.1|8197.3|8199.1|8196.3|8200.1|8197.3|8198.1|8195.3|46
1642094500000|2022-01-13 17:21:40|8199|8196.2|8199|8196.2|8199.6|8196.8|8197.6|8194.8|53
1642094510000|2022-01-13 17:21:50|8198.9|8196.1|8199.6|8196.8|8199.6|8196.8|8197.6|8194.8|30
1642094520000|2022-01-13 17:22:00|8199.7|8196.9|8201.6|8198.8|8202|8199.2|8199.6|8196.8|40
1642094530000|2022-01-13 17:22:10|8202.2|8199.4|8200|8197.2|8202.2|8199.4|8200|8197.2|42
1642094540000|2022-01-13 17:22:20|8200.6|8197.8|8202.1|8199.3|8202.2|8199.4|8200.6|8197.8|42
1642094550000|2022-01-13 17:22:30|8202.2|8199.4|8204|8201.2|8204|8201.2|8200.6|8197.8|53
1642094560000|2022-01-13 17:22:40|8204.1|8201.3|8205.2|8202.4|8207.1|8204.3|8204|8201.2|33
1642094570000|2022-01-13 17:22:50|8205.6|8202.8|8206.6|8203.8|8206.6|8203.8|8205|8202.2|10
1642094580000|2022-01-13 17:23:00|8206.4|8203.6|8204|8201.2|8206.6|8203.8|8204|8201.2|11
1642094590000|2022-01-13 17:23:10|8204.5|8201.7|8206.6|8203.8|8206.6|8203.8|8204|8201.2|28
1642094600000|2022-01-13 17:23:20|8206.2|8203.4|8206.1|8203.3|8207.6|8204.8|8205.6|8202.8|69
1642094610000|2022-01-13 17:23:30|8206.6|8203.8|8206.1|8203.3|8207|8204.2|8204|8201.2|98
1642094620000|2022-01-13 17:23:40|8206|8203.2|8204|8201.2|8206|8203.2|8204|8201.2|35
1642094630000|2022-01-13 17:23:50|8204.2|8201.4|8206|8203.2|8206|8203.2|8204|8201.2|34
1642094640000|2022-01-13 17:24:00|8205.9|8203.1|8204.6|8201.8|8205.9|8203.1|8204|8201.2|55
1642094650000|2022-01-13 17:24:10|8204.1|8201.3|8204|8201.2|8204.5|8201.7|8204|8201.2|54
1642094660000|2022-01-13 17:24:20|8204.5|8201.7|8204|8201.2|8205|8202.2|8204|8201.2|27
1642094670000|2022-01-13 17:24:30|8204.2|8201.4|8203.1|8200.3|8206.2|8203.4|8203|8200.2|27
1642094680000|2022-01-13 17:24:40|8203|8200.2|8204|8201.2|8204|8201.2|8203|8200.2|13
1642094690000|2022-01-13 17:24:50|8204.1|8201.3|8204|8201.2|8205.2|8202.4|8204|8201.2|14
1642094700000|2022-01-13 17:25:00|8203.6|8200.8|8203.6|8200.8|8204.6|8201.8|8203.2|8200.4|8
1642094710000|2022-01-13 17:25:10|8204|8201.2|8202.6|8199.8|8204.1|8201.3|8202.2|8199.4|22
1642094720000|2022-01-13 17:25:20|8202.2|8199.4|8203.6|8200.8|8203.6|8200.8|8202.1|8199.3|27
1642094730000|2022-01-13 17:25:30|8203.8|8201|8204.1|8201.3|8204.2|8201.4|8202.6|8199.8|6
1642094740000|2022-01-13 17:25:40|8204|8201.2|8204.2|8201.4|8205|8202.2|8203.6|8200.8|9
1642094750000|2022-01-13 17:25:50|8204|8201.2|8204.6|8201.8|8205|8202.2|8203.6|8200.8|19
1642094760000|2022-01-13 17:26:00|8204.2|8201.4|8200|8197.2|8204.2|8201.4|8200|8197.2|43
1642094770000|2022-01-13 17:26:10|8200.2|8197.4|8199.6|8196.8|8201|8198.2|8199|8196.2|51
1642094780000|2022-01-13 17:26:20|8199.5|8196.7|8198.6|8195.8|8199.5|8196.7|8198|8195.2|77
1642094790000|2022-01-13 17:26:30|8198.4|8195.6|8197.5|8194.7|8198.5|8195.7|8197|8194.2|61
1642094800000|2022-01-13 17:26:40|8197.6|8194.8|8197|8194.2|8197.6|8194.8|8197|8194.2|23
1642094810000|2022-01-13 17:26:50|8197.1|8194.3|8196|8193.2|8197.5|8194.7|8195.2|8192.4|38
1642094820000|2022-01-13 17:27:00|8195.9|8193.1|8197|8194.2|8198|8195.2|8195|8192.2|58
1642094830000|2022-01-13 17:27:10|8197.1|8194.3|8197|8194.2|8197.6|8194.8|8197|8194.2|18
1642094840000|2022-01-13 17:27:20|||||||||25
1642094850000|2022-01-13 17:27:30|8197.1|8194.3|8195|8192.2|8197.6|8194.8|8195|8192.2|15
1642094860000|2022-01-13 17:27:40|8194.9|8192.1|8194|8191.2|8194.9|8192.1|8193|8190.2|130
1642094870000|2022-01-13 17:27:50|8193.6|8190.8|8194|8191.2|8195.6|8192.8|8193.6|8190.8|77
1642094880000|2022-01-13 17:28:00|8194.1|8191.3|8196.1|8193.3|8197|8194.2|8194.1|8191.3|62
1642094890000|2022-01-13 17:28:10|8196.6|8193.8|8197.1|8194.3|8197.5|8194.7|8196.6|8193.8|19
1642094900000|2022-01-13 17:28:20|8197|8194.2|8196|8193.2|8197.6|8194.8|8195.6|8192.8|21
1642094910000|2022-01-13 17:28:30|8195.9|8193.1|8197.6|8194.8|8198|8195.2|8195|8192.2|110
1642094920000|2022-01-13 17:28:40|8198|8195.2|8198|8195.2|8198|8195.2|8196.6|8193.8|24
1642094930000|2022-01-13 17:28:50|8197.9|8195.1|8196.2|8193.4|8197.9|8195.1|8196.2|8193.4|26
1642094940000|2022-01-13 17:29:00|8196.6|8193.8|8196|8193.2|8197|8194.2|8196|8193.2|70
1642094950000|2022-01-13 17:29:10|8195.9|8193.1|8195|8192.2|8195.9|8193.1|8194|8191.2|88
1642094960000|2022-01-13 17:29:20|8194.9|8192.1|8192|8189.2|8195|8192.2|8191|8188.2|60
1642094970000|2022-01-13 17:29:30|8191.9|8189.1|8194|8191.2|8194|8191.2|8191.9|8189.1|15
1642094980000|2022-01-13 17:29:40|8194.2|8191.4|8197.4|8194.6|8197.4|8194.6|8194.2|8191.4|61
1642094990000|2022-01-13 17:29:50|8197|8194.2|8196.9|8194.1|8197|8194.2|8195.9|8193.1|17
1642095000000|2022-01-13 17:30:00|8197|8194.2|8194.4|8191.6|8197|8194.2|8194|8191.2|45
1642095010000|2022-01-13 17:30:10|8194.5|8191.7|8193.4|8190.6|8195|8192.2|8193|8190.2|17
1642095020000|2022-01-13 17:30:20|8193|8190.2|8194|8191.2|8194.4|8191.6|8192|8189.2|32
1642095030000|2022-01-13 17:30:30|8193.9|8191.1|8193|8190.2|8194.4|8191.6|8193|8190.2|12
1642095040000|2022-01-13 17:30:40|8193.4|8190.6|8193|8190.2|8193.4|8190.6|8193|8190.2|3
1642095050000|2022-01-13 17:30:50|8193.8|8191|8194.4|8191.6|8194.4|8191.6|8193.8|8191|10
1642095060000|2022-01-13 17:31:00|8195|8192.2|8195|8192.2|8196.9|8194.1|8194|8191.2|35
1642095070000|2022-01-13 17:31:10|8195.4|8192.6|8195|8192.2|8195.4|8192.6|8194.4|8191.6|54
1642095080000|2022-01-13 17:31:20|8195.4|8192.6|8195|8192.2|8196.4|8193.6|8195|8192.2|42
1642095090000|2022-01-13 17:31:30|8195.4|8192.6|8194.4|8191.6|8196|8193.2|8194.4|8191.6|39
1642095100000|2022-01-13 17:31:40|8194.9|8192.1|8195|8192.2|8195.4|8192.6|8192.9|8190.1|28
1642095110000|2022-01-13 17:31:50|8194.9|8192.1|8196|8193.2|8196.4|8193.6|8194.9|8192.1|14
1642095120000|2022-01-13 17:32:00|8195.9|8193.1|8192.4|8189.6|8195.9|8193.1|8192|8189.2|27
1642095130000|2022-01-13 17:32:10|8192|8189.2|8192|8189.2|8193|8190.2|8191.9|8189.1|40
1642095140000|2022-01-13 17:32:20|8192.4|8189.6|8193|8190.2|8193|8190.2|8192|8189.2|14
1642095150000|2022-01-13 17:32:30|8192.4|8189.6|8191.9|8189.1|8192.8|8190|8191.4|8188.6|10
1642095160000|2022-01-13 17:32:40|8191.8|8189|8191|8188.2|8192|8189.2|8191|8188.2|14
1642095170000|2022-01-13 17:32:50|8192|8189.2|8196|8193.2|8196.4|8193.6|8192|8189.2|95
1642095180000|2022-01-13 17:33:00|8196.4|8193.6|8195.4|8192.6|8196.4|8193.6|8195|8192.2|35
1642095190000|2022-01-13 17:33:10|8195.8|8193|8194|8191.2|8195.8|8193|8194|8191.2|7
1642095200000|2022-01-13 17:33:20|8193.9|8191.1|8194.4|8191.6|8194.4|8191.6|8193.4|8190.6|13
1642095210000|2022-01-13 17:33:30|8194|8191.2|8192.4|8189.6|8194.8|8192|8192.4|8189.6|40
1642095220000|2022-01-13 17:33:40|8192|8189.2|8194.4|8191.6|8195|8192.2|8192|8189.2|11
1642095230000|2022-01-13 17:33:50|8194.3|8191.5|8191|8188.2|8194.3|8191.5|8191|8188.2|67
1642095240000|2022-01-13 17:34:00|8190.9|8188.1|8190.4|8187.6|8191.4|8188.6|8190|8187.2|47
1642095250000|2022-01-13 17:34:10|8190.5|8187.7|8190.4|8187.6|8191|8188.2|8190.4|8187.6|5
1642095260000|2022-01-13 17:34:20|8190|8187.2|8190.4|8187.6|8191.9|8189.1|8190|8187.2|41
1642095270000|2022-01-13 17:34:30|8190|8187.2|8193.4|8190.6|8193.4|8190.6|8189.9|8187.1|16
1642095280000|2022-01-13 17:34:40|8193|8190.2|8194|8191.2|8194.4|8191.6|8192.6|8189.8|14
1642095290000|2022-01-13 17:34:50|8194.4|8191.6|8194|8191.2|8195|8192.2|8194|8191.2|16
1642095300000|2022-01-13 17:35:00|8193.9|8191.1|8195.4|8192.6|8195.4|8192.6|8191.9|8189.1|35
1642095310000|2022-01-13 17:35:10|8195|8192.2|8195.4|8192.6|8196|8193.2|8194.8|8192|41
1642095320000|2022-01-13 17:35:20|8195|8192.2|8193.4|8190.6|8195|8192.2|8193|8190.2|8
1642095330000|2022-01-13 17:35:30|8193.8|8191|8194|8191.2|8194|8191.2|8193|8190.2|18
1642095340000|2022-01-13 17:35:40|8193.8|8191|8193|8190.2|8194|8191.2|8193|8190.2|85
1642095350000|2022-01-13 17:35:50|8192|8189.2|8193|8190.2|8194|8191.2|8192|8189.2|73
1642095360000|2022-01-13 17:36:00|8192.8|8190|8195|8192.2|8195|8192.2|8192|8189.2|72
1642095370000|2022-01-13 17:36:10|8195.4|8192.6|8195.9|8193.1|8196|8193.2|8195|8192.2|31
1642095380000|2022-01-13 17:36:20|8195.8|8193|8194.8|8192|8196|8193.2|8194|8191.2|159
1642095390000|2022-01-13 17:36:30|8195|8192.2|8192.8|8190|8195|8192.2|8192.8|8190|52
1642095400000|2022-01-13 17:36:40|8193|8190.2|8192|8189.2|8193|8190.2|8191.8|8189|24
1642095410000|2022-01-13 17:36:50|8191.8|8189|8192|8189.2|8192.4|8189.6|8191.8|8189|12
1642095420000|2022-01-13 17:37:00|8192.4|8189.6|8190.9|8188.1|8192.9|8190.1|8190.8|8188|40
1642095430000|2022-01-13 17:37:10|8191|8188.2|8191|8188.2|8192|8189.2|8190.9|8188.1|44
1642095440000|2022-01-13 17:37:20|8191.4|8188.6|8189.8|8187|8191.4|8188.6|8189|8186.2|122
1642095450000|2022-01-13 17:37:30|8189|8186.2|8190.9|8188.1|8191|8188.2|8189|8186.2|90
1642095460000|2022-01-13 17:37:40|8191|8188.2|8190.4|8187.6|8191|8188.2|8190.4|8187.6|13
1642095470000|2022-01-13 17:37:50|8190.8|8188|8190.4|8187.6|8190.8|8188|8189.8|8187|24
1642095480000|2022-01-13 17:38:00|8190.9|8188.1|8189.9|8187.1|8190.9|8188.1|8189|8186.2|43
1642095490000|2022-01-13 17:38:10|8189.8|8187|8188.4|8185.6|8190|8187.2|8188|8185.2|20
1642095500000|2022-01-13 17:38:20|8188.8|8186|8189|8186.2|8189.4|8186.6|8186.8|8184|78
1642095510000|2022-01-13 17:38:30|8189.4|8186.6|8192|8189.2|8192|8189.2|8189.4|8186.6|26
1642095520000|2022-01-13 17:38:40|8191.9|8189.1|8192.4|8189.6|8193|8190.2|8191.8|8189|11
1642095530000|2022-01-13 17:38:50|8192.8|8190|8191.8|8189|8193.8|8191|8191.8|8189|51
1642095540000|2022-01-13 17:39:00|8191.4|8188.6|8191.9|8189.1|8195.8|8193|8190.9|8188.1|225
1642095550000|2022-01-13 17:39:10|8192|8189.2|8191.8|8189|8193.4|8190.6|8191.8|8189|17
1642095560000|2022-01-13 17:39:20|8190.8|8188|8191.4|8188.6|8191.8|8189|8190.8|8188|86
1642095570000|2022-01-13 17:39:30|8191.3|8188.5|8193.3|8190.5|8193.7|8190.9|8190.8|8188|79
1642095580000|2022-01-13 17:39:40|8192.8|8190|8191.7|8188.9|8192.8|8190|8191.7|8188.9|13
1642095590000|2022-01-13 17:39:50|8191.3|8188.5|8191.7|8188.9|8192.3|8189.5|8191.3|8188.5|9
1642095600000|2022-01-13 17:40:00|8191.8|8189|8190.3|8187.5|8192.3|8189.5|8189.7|8186.9|52
1642095610000|2022-01-13 17:40:10|8190.7|8187.9|8190.8|8188|8192.3|8189.5|8190.7|8187.9|27
1642095620000|2022-01-13 17:40:20|8191.3|8188.5|8192.7|8189.9|8192.7|8189.9|8190.7|8187.9|22
1642095630000|2022-01-13 17:40:30|8191.8|8189|8191.3|8188.5|8192.3|8189.5|8190.8|8188|7
1642095640000|2022-01-13 17:40:40|8191.7|8188.9|8192.3|8189.5|8192.8|8190|8191.7|8188.9|13
1642095650000|2022-01-13 17:40:50|8191.8|8189|8190.3|8187.5|8192.3|8189.5|8190.3|8187.5|13
1642095660000|2022-01-13 17:41:00|8189.8|8187|8191.8|8189|8192.8|8190|8189.8|8187|22
1642095670000|2022-01-13 17:41:10|8191.7|8188.9|8192.8|8190|8192.8|8190|8191.3|8188.5|17
1642095680000|2022-01-13 17:41:20|8193.3|8190.5|8189.3|8186.5|8193.3|8190.5|8188.3|8185.5|185
1642095690000|2022-01-13 17:41:30|8188.8|8186|8184.7|8181.9|8189.3|8186.5|8183.6|8180.8|1352
1642095700000|2022-01-13 17:41:40|8185.1|8182.3|8185.1|8182.3|8185.2|8182.4|8184.1|8181.3|104
1642095710000|2022-01-13 17:41:50|8184.7|8181.9|8185.7|8182.9|8186.1|8183.3|8184.1|8181.3|144
1642095720000|2022-01-13 17:42:00|8186.1|8183.3|8186.7|8183.9|8187.1|8184.3|8186.1|8183.3|48
1642095730000|2022-01-13 17:42:10|8187.1|8184.3|8188.5|8185.7|8188.7|8185.9|8187.1|8184.3|50
1642095740000|2022-01-13 17:42:20|8187.7|8184.9|8185.1|8182.3|8187.7|8184.9|8185.1|8182.3|134
1642095750000|2022-01-13 17:42:30|8185.5|8182.7|8184.7|8181.9|8185.5|8182.7|8184.5|8181.7|32
1642095760000|2022-01-13 17:42:40|8185.1|8182.3|8184.6|8181.8|8185.1|8182.3|8184.1|8181.3|51
1642095770000|2022-01-13 17:42:50|8183.7|8180.9|8186.1|8183.3|8186.1|8183.3|8182.1|8179.3|303
1642095780000|2022-01-13 17:43:00|8186.3|8183.5|8187.1|8184.3|8187.7|8184.9|8186.1|8183.3|18
1642095790000|2022-01-13 17:43:10|8186.7|8183.9|8186.1|8183.3|8186.7|8183.9|8185.5|8182.7|51
1642095800000|2022-01-13 17:43:20|8186.5|8183.7|8185.5|8182.7|8186.5|8183.7|8185.5|8182.7|32
1642095810000|2022-01-13 17:43:30|8185.1|8182.3|8185.5|8182.7|8185.6|8182.8|8185.1|8182.3|9
1642095820000|2022-01-13 17:43:40|8185.6|8182.8|8183.5|8180.7|8185.7|8182.9|8183.5|8180.7|212
1642095830000|2022-01-13 17:43:50|8183.1|8180.3|8185.5|8182.7|8185.5|8182.7|8182.5|8179.7|119
1642095840000|2022-01-13 17:44:00|8184.7|8181.9|8185.1|8182.3|8185.7|8182.9|8184.5|8181.7|29
1642095850000|2022-01-13 17:44:10|8185.5|8182.7|8185.5|8182.7|8186.1|8183.3|8185.1|8182.3|58
1642095860000|2022-01-13 17:44:20|8185.7|8182.9|8187.1|8184.3|8187.5|8184.7|8185.7|8182.9|40
1642095870000|2022-01-13 17:44:30|8186.7|8183.9|8186.5|8183.7|8186.9|8184.1|8186.1|8183.3|27
1642095880000|2022-01-13 17:44:40|8185.6|8182.8|8185.6|8182.8|8187.5|8184.7|8185.5|8182.7|49
1642095890000|2022-01-13 17:44:50|8185.5|8182.7|8185.6|8182.8|8185.7|8182.9|8185.5|8182.7|10
1642095900000|2022-01-13 17:45:00|8185.5|8182.7|8184.5|8181.7|8185.6|8182.8|8183.5|8180.7|87
1642095910000|2022-01-13 17:45:10|8183.5|8180.7|8181.6|8178.8|8184|8181.2|8181.1|8178.3|95
1642095920000|2022-01-13 17:45:20|8181.5|8178.7|8182.5|8179.7|8183.5|8180.7|8180.5|8177.7|88
1642095930000|2022-01-13 17:45:30|8182.6|8179.8|8182.5|8179.7|8183.5|8180.7|8182.5|8179.7|16
1642095940000|2022-01-13 17:45:40|8182.6|8179.8|8183.1|8180.3|8184.1|8181.3|8182.5|8179.7|39
1642095950000|2022-01-13 17:45:50|8183.6|8180.8|8178.5|8175.7|8183.6|8180.8|8178.5|8175.7|96
1642095960000|2022-01-13 17:46:00|8178.7|8175.9|8180.1|8177.3|8180.5|8177.7|8178.7|8175.9|52
1642095970000|2022-01-13 17:46:10|8179.5|8176.7|8178.9|8176.1|8180.1|8177.3|8178.5|8175.7|35
1642095980000|2022-01-13 17:46:20|8178.5|8175.7|8178.5|8175.7|8179.5|8176.7|8177.7|8174.9|57
1642095990000|2022-01-13 17:46:30|8177.5|8174.7|8177.5|8174.7|8177.5|8174.7|8177.5|8174.7|23
1642096000000|2022-01-13 17:46:40|8177.4|8174.6|8176.5|8173.7|8177.4|8174.6|8176.5|8173.7|45
1642096010000|2022-01-13 17:46:50|8176.9|8174.1|8175|8172.2|8176.9|8174.1|8173.4|8170.6|76
1642096020000|2022-01-13 17:47:00|8175.1|8172.3|8178.5|8175.7|8178.5|8175.7|8174.5|8171.7|77
1642096030000|2022-01-13 17:47:10|8178.7|8175.9|8176.5|8173.7|8179.5|8176.7|8175.5|8172.7|86
1642096040000|2022-01-13 17:47:20|8176.4|8173.6|8174.9|8172.1|8176.4|8173.6|8174.5|8171.7|25
1642096050000|2022-01-13 17:47:30|8175.1|8172.3|8172.9|8170.1|8175.5|8172.7|8171.9|8169.1|80
1642096060000|2022-01-13 17:47:40|8173|8170.2|8172.5|8169.7|8173.5|8170.7|8171.9|8169.1|26
1642096070000|2022-01-13 17:47:50|8172.4|8169.6|8172.9|8170.1|8173|8170.2|8171.5|8168.7|34
1642096080000|2022-01-13 17:48:00|8173|8170.2|8171.5|8168.7|8173.4|8170.6|8171.5|8168.7|35
1642096090000|2022-01-13 17:48:10|8171.4|8168.6|8172.5|8169.7|8173.5|8170.7|8170.5|8167.7|52
1642096100000|2022-01-13 17:48:20|8172.4|8169.6|8168.3|8165.5|8172.5|8169.7|8168.3|8165.5|3484
1642096110000|2022-01-13 17:48:30|8167.3|8164.5|8166.8|8164|8168.2|8165.4|8165.2|8162.4|502
1642096120000|2022-01-13 17:48:40|8166.3|8163.5|8164.8|8162|8167.3|8164.5|8164.2|8161.4|73
1642096130000|2022-01-13 17:48:50|8165.2|8162.4|8164.2|8161.4|8165.8|8163|8164.2|8161.4|79
1642096140000|2022-01-13 17:49:00|8163.8|8161|8165.8|8163|8166.8|8164|8163.3|8160.5|56
1642096150000|2022-01-13 17:49:10|8166.2|8163.4|8166.2|8163.4|8166.8|8164|8164.8|8162|41
1642096160000|2022-01-13 17:49:20|8166.3|8163.5|8169.2|8166.4|8169.2|8166.4|8165.2|8162.4|112
1642096170000|2022-01-13 17:49:30|8168.8|8166|8166.7|8163.9|8169.2|8166.4|8166.2|8163.4|96
1642096180000|2022-01-13 17:49:40|8166.8|8164|8165.2|8162.4|8166.8|8164|8165.2|8162.4|42
1642096190000|2022-01-13 17:49:50|8165.3|8162.5|8168.2|8165.4|8168.8|8166|8165.2|8162.4|40
1642096200000|2022-01-13 17:50:00|8167.2|8164.4|8167.2|8164.4|8168.8|8166|8166.8|8164|46
1642096210000|2022-01-13 17:50:10|8167.3|8164.5|8168.2|8165.4|8168.3|8165.5|8167.3|8164.5|25
1642096220000|2022-01-13 17:50:20|8168.3|8165.5|8168.2|8165.4|8168.7|8165.9|8167.8|8165|27
1642096230000|2022-01-13 17:50:30|8167.8|8165|8167.2|8164.4|8169.2|8166.4|8167.2|8164.4|14
1642096240000|2022-01-13 17:50:40|8166.3|8163.5|8167.2|8164.4|8167.2|8164.4|8166.3|8163.5|7
1642096250000|2022-01-13 17:50:50|8167.3|8164.5|8168.2|8165.4|8168.3|8165.5|8167.3|8164.5|11
1642096260000|2022-01-13 17:51:00|8168.3|8165.5|8171.3|8168.5|8172.2|8169.4|8168.3|8165.5|41
1642096270000|2022-01-13 17:51:10|8171.8|8169|8173.3|8170.5|8174.2|8171.4|8171.8|8169|25
1642096280000|2022-01-13 17:51:20|8172.3|8169.5|8173.2|8170.4|8174.8|8172|8172.3|8169.5|49
1642096290000|2022-01-13 17:51:30|8173.3|8170.5|8173.8|8171|8174.1|8171.3|8172.2|8169.4|43
1642096300000|2022-01-13 17:51:40|8173.7|8170.9|8173.3|8170.5|8174.3|8171.5|8173.2|8170.4|21
1642096310000|2022-01-13 17:51:50|8174.2|8171.4|8173.8|8171|8174.3|8171.5|8173.2|8170.4|3
1642096320000|2022-01-13 17:52:00|8173.2|8170.4|8169.2|8166.4|8173.7|8170.9|8169.2|8166.4|543
1642096330000|2022-01-13 17:52:10|8169.7|8166.9|8169.2|8166.4|8170.2|8167.4|8169.2|8166.4|21
1642096340000|2022-01-13 17:52:20|8169.6|8166.8|8168.2|8165.4|8169.6|8166.8|8167.2|8164.4|53
1642096350000|2022-01-13 17:52:30|8168.1|8165.3|8166.2|8163.4|8168.2|8165.4|8166.2|8163.4|26
1642096360000|2022-01-13 17:52:40|8165.7|8162.9|8166.2|8163.4|8167.2|8164.4|8165.2|8162.4|23
1642096370000|2022-01-13 17:52:50|8166.7|8163.9|8170.3|8167.5|8170.3|8167.5|8166.2|8163.4|102
1642096380000|2022-01-13 17:53:00|8170.8|8168|8168.6|8165.8|8171.2|8168.4|8168.2|8165.4|56
1642096390000|2022-01-13 17:53:10|8169.1|8166.3|8167.2|8164.4|8169.1|8166.3|8167.2|8164.4|40
1642096400000|2022-01-13 17:53:20|8167.6|8164.8|8168.2|8165.4|8168.2|8165.4|8166.2|8163.4|62
1642096410000|2022-01-13 17:53:30|8168.1|8165.3|8166.2|8163.4|8168.2|8165.4|8166.2|8163.4|34
1642096420000|2022-01-13 17:53:40|8167|8164.2|8167.6|8164.8|8167.6|8164.8|8167|8164.2|1
1642096430000|2022-01-13 17:53:50|8167.7|8164.9|8168.6|8165.8|8169.6|8166.8|8167.7|8164.9|74
1642096440000|2022-01-13 17:54:00|8168.2|8165.4|8167.2|8164.4|8168.6|8165.8|8167|8164.2|7
1642096450000|2022-01-13 17:54:10|8167.6|8164.8|8167.6|8164.8|8168|8165.2|8167.1|8164.3|1
1642096460000|2022-01-13 17:54:20|8167.2|8164.4|8165|8162.2|8168|8165.2|8164.2|8161.4|60
1642096470000|2022-01-13 17:54:30|8164.6|8161.8|8165|8162.2|8165|8162.2|8164.1|8161.3|3
1642096480000|2022-01-13 17:54:40|8164.6|8161.8|8167.2|8164.4|8167.2|8164.4|8164.6|8161.8|142
1642096490000|2022-01-13 17:54:50|8167.1|8164.3|8168.6|8165.8|8169|8166.2|8167.1|8164.3|36
1642096500000|2022-01-13 17:55:00|8168.2|8165.4|8169.2|8166.4|8169.6|8166.8|8168.2|8165.4|89
1642096510000|2022-01-13 17:55:10|8169.5|8166.7|8168|8165.2|8170.2|8167.4|8168|8165.2|28
1642096520000|2022-01-13 17:55:20|8167.6|8164.8|8166|8163.2|8167.6|8164.8|8166|8163.2|16
1642096530000|2022-01-13 17:55:30|8166.1|8163.3|8168.6|8165.8|8169.1|8166.3|8166|8163.2|103
1642096540000|2022-01-13 17:55:40|8168.2|8165.4|8169.2|8166.4|8169.6|8166.8|8168.2|8165.4|5
1642096550000|2022-01-13 17:55:50|8169.6|8166.8|8170|8167.2|8170.6|8167.8|8168.2|8165.4|31
1642096560000|2022-01-13 17:56:00|8169.7|8166.9|8171.1|8168.3|8171.2|8168.4|8169.7|8166.9|29
1642096570000|2022-01-13 17:56:10|8171.2|8168.4|8169|8166.2|8171.2|8168.4|8169|8166.2|30
1642096580000|2022-01-13 17:56:20|8169.1|8166.3|8171|8168.2|8171.2|8168.4|8169|8166.2|24
1642096590000|2022-01-13 17:56:30|8171.1|8168.3|8171.2|8168.4|8171.6|8168.8|8170|8167.2|16
1642096600000|2022-01-13 17:56:40|8171.8|8169|8175.6|8172.8|8176.2|8173.4|8171.1|8168.3|206
1642096610000|2022-01-13 17:56:50|8175.2|8172.4|8177.2|8174.4|8178.2|8175.4|8175.2|8172.4|96
1642096620000|2022-01-13 17:57:00|8176.8|8174|8177.8|8175|8178.2|8175.4|8176.2|8173.4|114
1642096630000|2022-01-13 17:57:10|8178.2|8175.4|8178.8|8176|8179.2|8176.4|8176.2|8173.4|91
1642096640000|2022-01-13 17:57:20|8179.3|8176.5|8178.3|8175.5|8179.3|8176.5|8177.3|8174.5|50
1642096650000|2022-01-13 17:57:30|8178.2|8175.4|8181.3|8178.5|8182.2|8179.4|8178.2|8175.4|118
1642096660000|2022-01-13 17:57:40|8181.2|8178.4|8182.8|8180|8183.2|8180.4|8180.8|8178|27
1642096670000|2022-01-13 17:57:50|8183.2|8180.4|8182.3|8179.5|8183.3|8180.5|8182.2|8179.4|28
1642096680000|2022-01-13 17:58:00|8182.8|8180|8182.8|8180|8183.3|8180.5|8182.2|8179.4|95
1642096690000|2022-01-13 17:58:10|8183.2|8180.4|8185.3|8182.5|8186.9|8184.1|8183.2|8180.4|410
1642096700000|2022-01-13 17:58:20|8186.3|8183.5|8185.3|8182.5|8186.3|8183.5|8185.3|8182.5|37
1642096710000|2022-01-13 17:58:30|8185.8|8183|8187.8|8185|8187.8|8185|8185.3|8182.5|28
1642096720000|2022-01-13 17:58:40|8187.3|8184.5|8185.3|8182.5|8187.8|8185|8185.2|8182.4|100
1642096730000|2022-01-13 17:58:50|8185.2|8182.4|8185.2|8182.4|8185.8|8183|8185.2|8182.4|7
1642096740000|2022-01-13 17:59:00|8185.3|8182.5|8183.8|8181|8185.8|8183|8182.2|8179.4|52
1642096750000|2022-01-13 17:59:10|8183.3|8180.5|8185.2|8182.4|8185.2|8182.4|8183.2|8180.4|15
1642096760000|2022-01-13 17:59:20|8185.3|8182.5|8185.3|8182.5|8186.2|8183.4|8185.2|8182.4|6
1642096770000|2022-01-13 17:59:30|8185.2|8182.4|8185.2|8182.4|8186.2|8183.4|8184.2|8181.4|32
1642096780000|2022-01-13 17:59:40|8185.3|8182.5|8185.3|8182.5|8185.7|8182.9|8185.2|8182.4|2
1642096790000|2022-01-13 17:59:50|8185.7|8182.9|8185.7|8182.9|8186.2|8183.4|8185.2|8182.4|114
1642096800000|2022-01-13 18:00:00|8185.2|8182.4|8187.2|8184.4|8188.8|8186|8185.2|8182.4|108
1642096810000|2022-01-13 18:00:10|8188.2|8185.4|8185.8|8183|8188.2|8185.4|8185.6|8182.8|69
1642096820000|2022-01-13 18:00:20|8185.7|8182.9|8186.2|8183.4|8187.2|8184.4|8184.8|8182|39
1642096830000|2022-01-13 18:00:30|||||||||15
1642096840000|2022-01-13 18:00:40|8186.3|8183.5|8186.7|8183.9|8187.2|8184.4|8186.3|8183.5|21
1642096850000|2022-01-13 18:00:50|8186.8|8184|8187.2|8184.4|8187.2|8184.4|8185.3|8182.5|28
1642096860000|2022-01-13 18:01:00|8187.3|8184.5|8185.3|8182.5|8187.8|8185|8184.3|8181.5|43
1642096870000|2022-01-13 18:01:10|8185.8|8183|8187.3|8184.5|8187.8|8185|8185.3|8182.5|10
1642096880000|2022-01-13 18:01:20|8187.8|8185|8188.3|8185.5|8189.8|8187|8187.8|8185|35
1642096890000|2022-01-13 18:01:30|8188.2|8185.4|8186.3|8183.5|8188.2|8185.4|8186.3|8183.5|25
1642096900000|2022-01-13 18:01:40|8186.2|8183.4|8186.3|8183.5|8186.8|8184|8185.5|8182.7|11
1642096910000|2022-01-13 18:01:50|8186.2|8183.4|8186.3|8183.5|8186.3|8183.5|8185.3|8182.5|8
1642096920000|2022-01-13 18:02:00|8186.8|8184|8189.2|8186.4|8189.3|8186.5|8186.3|8183.5|33
1642096930000|2022-01-13 18:02:10|8189.3|8186.5|8188.3|8185.5|8191.3|8188.5|8187.9|8185.1|498
1642096940000|2022-01-13 18:02:20|8187.9|8185.1|8189.4|8186.6|8189.9|8187.1|8186.9|8184.1|114
1642096950000|2022-01-13 18:02:30|8189.3|8186.5|8189.9|8187.1|8190.5|8187.7|8189.3|8186.5|63
1642096960000|2022-01-13 18:02:40|8190.3|8187.5|8188.3|8185.5|8190.3|8187.5|8187.5|8184.7|143
1642096970000|2022-01-13 18:02:50|8188.5|8185.7|8190.3|8187.5|8190.4|8187.6|8188.5|8185.7|19
1642096980000|2022-01-13 18:03:00|8189.9|8187.1|8189.3|8186.5|8190.3|8187.5|8188.9|8186.1|14
1642096990000|2022-01-13 18:03:10|8189.8|8187|8189.8|8187|8190.3|8187.5|8189.3|8186.5|6
1642097000000|2022-01-13 18:03:20|8189.4|8186.6|8189.3|8186.5|8190.3|8187.5|8189.3|8186.5|7
1642097010000|2022-01-13 18:03:30|8189.2|8186.4|8188.3|8185.5|8189.2|8186.4|8187.9|8185.1|10
1642097020000|2022-01-13 18:03:40|8187.3|8184.5|8185.9|8183.1|8187.3|8184.5|8185.5|8182.7|55
1642097030000|2022-01-13 18:03:50|8186.3|8183.5|8187.9|8185.1|8188.3|8185.5|8186.3|8183.5|21
1642097040000|2022-01-13 18:04:00|8188.3|8185.5|8192.9|8190.1|8192.9|8190.1|8187.5|8184.7|71
1642097050000|2022-01-13 18:04:10|8192.8|8190|8192.3|8189.5|8193.3|8190.5|8191.9|8189.1|8
1642097060000|2022-01-13 18:04:20|8192.5|8189.7|8191.9|8189.1|8193.3|8190.5|8191.5|8188.7|21
1642097070000|2022-01-13 18:04:30|8192.3|8189.5|8192.9|8190.1|8193.3|8190.5|8191.5|8188.7|6
1642097080000|2022-01-13 18:04:40|8192.5|8189.7|8191.9|8189.1|8192.9|8190.1|8191.9|8189.1|5
1642097090000|2022-01-13 18:04:50|8191.4|8188.6|8191.4|8188.6|8191.9|8189.1|8190.9|8188.1|15
1642097100000|2022-01-13 18:05:00|8191.3|8188.5|8190.9|8188.1|8191.3|8188.5|8189.9|8187.1|26
1642097110000|2022-01-13 18:05:10|8190.5|8187.7|8186.9|8184.1|8190.5|8187.7|8186.9|8184.1|151
1642097120000|2022-01-13 18:05:20|8187.3|8184.5|8187.3|8184.5|8187.9|8185.1|8185.3|8182.5|280
1642097130000|2022-01-13 18:05:30|8187.2|8184.4|8186.8|8184|8187.8|8185|8186.3|8183.5|30
1642097140000|2022-01-13 18:05:40|8186.3|8183.5|8187.8|8185|8188.2|8185.4|8186.3|8183.5|16
1642097150000|2022-01-13 18:05:50|8187.3|8184.5|8187.3|8184.5|8187.8|8185|8187.2|8184.4|5
1642097160000|2022-01-13 18:06:00|8187.8|8185|8188.3|8185.5|8188.3|8185.5|8187.3|8184.5|14
1642097170000|2022-01-13 18:06:10|8188.5|8185.7|8187.8|8185|8188.8|8186|8187.8|8185|20
1642097180000|2022-01-13 18:06:20|8187.3|8184.5|8188.3|8185.5|8188.8|8186|8187.3|8184.5|25
1642097190000|2022-01-13 18:06:30|8188.8|8186|8187.7|8184.9|8188.8|8186|8187.2|8184.4|4
1642097200000|2022-01-13 18:06:40|8187.3|8184.5|8189.3|8186.5|8189.3|8186.5|8186.7|8183.9|28
1642097210000|2022-01-13 18:06:50|8189.7|8186.9|8189.2|8186.4|8190.3|8187.5|8189.2|8186.4|14
1642097220000|2022-01-13 18:07:00|8188.7|8185.9|8190.2|8187.4|8190.7|8187.9|8188.3|8185.5|17
1642097230000|2022-01-13 18:07:10|8189.7|8186.9|8189.3|8186.5|8190.2|8187.4|8189.3|8186.5|0
1642097240000|2022-01-13 18:07:20|8189.7|8186.9|8189.2|8186.4|8190.2|8187.4|8189.2|8186.4|9
1642097250000|2022-01-13 18:07:30|8188.3|8185.5|8185.7|8182.9|8188.7|8185.9|8185.3|8182.5|48
1642097260000|2022-01-13 18:07:40|8185.3|8182.5|8183.2|8180.4|8186.2|8183.4|8182.7|8179.9|60
1642097270000|2022-01-13 18:07:50|8183.3|8180.5|8183.7|8180.9|8184.2|8181.4|8182.2|8179.4|44
1642097280000|2022-01-13 18:08:00|8184.2|8181.4|8183.7|8180.9|8184.2|8181.4|8183.2|8180.4|53
1642097290000|2022-01-13 18:08:10|8184.2|8181.4|8184.2|8181.4|8185.2|8182.4|8183.2|8180.4|61
1642097300000|2022-01-13 18:08:20|8184.7|8181.9|8185.2|8182.4|8186.2|8183.4|8184.7|8181.9|22
1642097310000|2022-01-13 18:08:30|8184.7|8181.9|8187.7|8184.9|8189.3|8186.5|8184.7|8181.9|254
1642097320000|2022-01-13 18:08:40|8187.2|8184.4|8189.7|8186.9|8190.7|8187.9|8187.2|8184.4|19
1642097330000|2022-01-13 18:08:50|8189.3|8186.5|8189.7|8186.9|8190.2|8187.4|8188.7|8185.9|24
1642097340000|2022-01-13 18:09:00|8189.6|8186.8|8191.7|8188.9|8191.7|8188.9|8188.2|8185.4|54
1642097350000|2022-01-13 18:09:10|8192.2|8189.4|8191.2|8188.4|8192.2|8189.4|8190.7|8187.9|65
1642097360000|2022-01-13 18:09:20|8190.7|8187.9|8190.7|8187.9|8191.2|8188.4|8190.7|8187.9|6
1642097370000|2022-01-13 18:09:30|8190.2|8187.4|8187.2|8184.4|8191.2|8188.4|8186.2|8183.4|97
1642097380000|2022-01-13 18:09:40|8187.3|8184.5|8187.7|8184.9|8187.7|8184.9|8187.3|8184.5|11
1642097390000|2022-01-13 18:09:50|8188.2|8185.4|8188.2|8185.4|8188.7|8185.9|8187.2|8184.4|23
1642097400000|2022-01-13 18:10:00|8188.7|8185.9|8190.2|8187.4|8190.7|8187.9|8188.2|8185.4|29
1642097410000|2022-01-13 18:10:10|8189.2|8186.4|8190.7|8187.9|8190.7|8187.9|8189.2|8186.4|9
1642097420000|2022-01-13 18:10:20|8190.2|8187.4|8191.2|8188.4|8191.3|8188.5|8190.2|8187.4|53
1642097430000|2022-01-13 18:10:30|8190.2|8187.4|8190.2|8187.4|8191.2|8188.4|8189.3|8186.5|20
1642097440000|2022-01-13 18:10:40|8189.7|8186.9|8189.7|8186.9|8190.2|8187.4|8189.2|8186.4|79
1642097450000|2022-01-13 18:10:50|8189.3|8186.5|8190.2|8187.4|8191.2|8188.4|8189.3|8186.5|10
1642097460000|2022-01-13 18:11:00|8189.3|8186.5|8189.7|8186.9|8189.7|8186.9|8189.3|8186.5|15
1642097470000|2022-01-13 18:11:10|8190.2|8187.4|8191.2|8188.4|8191.2|8188.4|8190.2|8187.4|5
1642097480000|2022-01-13 18:11:20|8191.3|8188.5|8192.2|8189.4|8192.2|8189.4|8191.2|8188.4|9
1642097490000|2022-01-13 18:11:30|8191.7|8188.9|8190.2|8187.4|8191.7|8188.9|8190.2|8187.4|11
1642097500000|2022-01-13 18:11:40|8189.7|8186.9|8190.2|8187.4|8190.3|8187.5|8189.2|8186.4|9
1642097510000|2022-01-13 18:11:50|8189.2|8186.4|8190.2|8187.4|8190.3|8187.5|8189.2|8186.4|7
1642097520000|2022-01-13 18:12:00|8191.2|8188.4|8190.7|8187.9|8191.3|8188.5|8190.2|8187.4|10
1642097530000|2022-01-13 18:12:10|8191.2|8188.4|8192.7|8189.9|8193.7|8190.9|8191.2|8188.4|22
1642097540000|2022-01-13 18:12:20|8191.7|8188.9|8192.2|8189.4|8192.7|8189.9|8191.7|8188.9|16
1642097550000|2022-01-13 18:12:30|8192|8189.2|8192.7|8189.9|8192.7|8189.9|8191.3|8188.5|22
1642097560000|2022-01-13 18:12:40|8192.2|8189.4|8193.2|8190.4|8193.2|8190.4|8192.2|8189.4|7
1642097570000|2022-01-13 18:12:50|8192.7|8189.9|8193.2|8190.4|8193.3|8190.5|8192.2|8189.4|11
1642097580000|2022-01-13 18:13:00|8193.3|8190.5|8194.2|8191.4|8194.3|8191.5|8193.2|8190.4|29
1642097590000|2022-01-13 18:13:10|8194.3|8191.5|8194.2|8191.4|8195.7|8192.9|8193.3|8190.5|39
1642097600000|2022-01-13 18:13:20|8193.7|8190.9|8194.7|8191.9|8195.3|8192.5|8192.7|8189.9|28
1642097610000|2022-01-13 18:13:30|8194.9|8192.1|8195.2|8192.4|8196.2|8193.4|8194.7|8191.9|73
1642097620000|2022-01-13 18:13:40|8195.3|8192.5|8196.7|8193.9|8197.2|8194.4|8195.2|8192.4|32
1642097630000|2022-01-13 18:13:50|8196.2|8193.4|8197.2|8194.4|8197.2|8194.4|8195.3|8192.5|34
1642097640000|2022-01-13 18:14:00|8196.7|8193.9|8196.2|8193.4|8197.7|8194.9|8194.7|8191.9|61
1642097650000|2022-01-13 18:14:10|8196.3|8193.5|8195.2|8192.4|8196.3|8193.5|8195.2|8192.4|28
1642097660000|2022-01-13 18:14:20|8195.3|8192.5|8196.2|8193.4|8196.7|8193.9|8195.3|8192.5|40
1642097670000|2022-01-13 18:14:30|8196.3|8193.5|8196.7|8193.9|8197.2|8194.4|8196.3|8193.5|63
1642097680000|2022-01-13 18:14:40|8197.2|8194.4|8197.2|8194.4|8198.3|8195.5|8196.7|8193.9|31
1642097690000|2022-01-13 18:14:50|8197.3|8194.5|8198.2|8195.4|8198.2|8195.4|8197.2|8194.4|20
1642097700000|2022-01-13 18:15:00|8197.7|8194.9|8196.7|8193.9|8198.2|8195.4|8196.2|8193.4|48
1642097710000|2022-01-13 18:15:10|8197.2|8194.4|8196.2|8193.4|8197.2|8194.4|8194.2|8191.4|19
1642097720000|2022-01-13 18:15:20|8196.7|8193.9|8194.2|8191.4|8197.2|8194.4|8194.2|8191.4|400
1642097730000|2022-01-13 18:15:30|||||||||28
1642097740000|2022-01-13 18:15:40|8193.7|8190.9|8194.2|8191.4|8194.2|8191.4|8192.2|8189.4|43
1642097750000|2022-01-13 18:15:50|8194.1|8191.3|8194.2|8191.4|8194.2|8191.4|8193.2|8190.4|18
1642097760000|2022-01-13 18:16:00|8195.2|8192.4|8193.7|8190.9|8195.2|8192.4|8193.2|8190.4|12
1642097770000|2022-01-13 18:16:10|8193.6|8190.8|8194.2|8191.4|8194.7|8191.9|8193.2|8190.4|6
1642097780000|2022-01-13 18:16:20|8193.2|8190.4|8192.2|8189.4|8193.2|8190.4|8192.2|8189.4|15
1642097790000|2022-01-13 18:16:30|8192.7|8189.9|8193.2|8190.4|8193.2|8190.4|8192.2|8189.4|21
1642097800000|2022-01-13 18:16:40|8193.7|8190.9|8193.7|8190.9|8194.2|8191.4|8193.7|8190.9|17
1642097810000|2022-01-13 18:16:50|8193.6|8190.8|8193.2|8190.4|8194.2|8191.4|8193.2|8190.4|18
1642097820000|2022-01-13 18:17:00|8192.2|8189.4|8190.2|8187.4|8192.2|8189.4|8190.2|8187.4|51
1642097830000|2022-01-13 18:17:10|8189.7|8186.9|8190.2|8187.4|8190.2|8187.4|8189.2|8186.4|19
1642097840000|2022-01-13 18:17:20|8189.7|8186.9|8192.2|8189.4|8192.2|8189.4|8189.2|8186.4|55
1642097850000|2022-01-13 18:17:30|8191.7|8188.9|8191.2|8188.4|8192.2|8189.4|8191.2|8188.4|20
1642097860000|2022-01-13 18:17:40|8191|8188.2|8191.2|8188.4|8191.2|8188.4|8189.7|8186.9|118
1642097870000|2022-01-13 18:17:50|8192.2|8189.4|8192.2|8189.4|8192.2|8189.4|8191.7|8188.9|27
1642097880000|2022-01-13 18:18:00|8192.3|8189.5|8193.2|8190.4|8193.2|8190.4|8192.2|8189.4|21
1642097890000|2022-01-13 18:18:10|8193.3|8190.5|8193.2|8190.4|8194.2|8191.4|8193.2|8190.4|38
1642097900000|2022-01-13 18:18:20|8193.7|8190.9|8194.2|8191.4|8194.2|8191.4|8193.2|8190.4|20
1642097910000|2022-01-13 18:18:30|8193.7|8190.9|8194.2|8191.4|8194.2|8191.4|8193.3|8190.5|35
1642097920000|2022-01-13 18:18:40|8193.2|8190.4|8196.2|8193.4|8196.7|8193.9|8193.2|8190.4|73
1642097930000|2022-01-13 18:18:50|8197.2|8194.4|8198.2|8195.4|8198.6|8195.8|8197.2|8194.4|67
1642097940000|2022-01-13 18:19:00|8198.3|8195.5|8196.7|8193.9|8199.2|8196.4|8196.6|8193.8|295
1642097950000|2022-01-13 18:19:10|8196.2|8193.4|8197.7|8194.9|8198.2|8195.4|8196.2|8193.4|34
1642097960000|2022-01-13 18:19:20|8198.2|8195.4|8197.2|8194.4|8198.2|8195.4|8197.2|8194.4|4
1642097970000|2022-01-13 18:19:30|8197|8194.2|8196.2|8193.4|8197.2|8194.4|8196.2|8193.4|106
1642097980000|2022-01-13 18:19:40|8195.2|8192.4|8197.7|8194.9|8199.2|8196.4|8195.2|8192.4|475
1642097990000|2022-01-13 18:19:50|8198.2|8195.4|8197.2|8194.4|8198.3|8195.5|8196.7|8193.9|34
1642098000000|2022-01-13 18:20:00|8196.7|8193.9|8196.2|8193.4|8197.2|8194.4|8195.2|8192.4|18
1642098010000|2022-01-13 18:20:10|8195.7|8192.9|8195.2|8192.4|8196.2|8193.4|8195.2|8192.4|10
1642098020000|2022-01-13 18:20:20|8194.7|8191.9|8194.2|8191.4|8195.2|8192.4|8193.3|8190.5|21
1642098030000|2022-01-13 18:20:30|8193.7|8190.9|8192.2|8189.4|8194.2|8191.4|8191.2|8188.4|80
1642098040000|2022-01-13 18:20:40|8192|8189.2|8191.6|8188.8|8192.2|8189.4|8191.2|8188.4|29
1642098050000|2022-01-13 18:20:50|8191.7|8188.9|8192.2|8189.4|8192.2|8189.4|8191.7|8188.9|20
1642098060000|2022-01-13 18:21:00|8191.2|8188.4|8192.2|8189.4|8192.2|8189.4|8191.2|8188.4|16
1642098080000|2022-01-13 18:21:20|8192|8189.2|8191.6|8188.8|8192.2|8189.4|8191.2|8188.4|13
1642098090000|2022-01-13 18:21:30|8191.2|8188.4|8193.2|8190.4|8193.2|8190.4|8191.2|8188.4|31
1642098100000|2022-01-13 18:21:40|8192.2|8189.4|8190.2|8187.4|8193.2|8190.4|8190.2|8187.4|88
1642098110000|2022-01-13 18:21:50|8190.6|8187.8|8192.2|8189.4|8192.2|8189.4|8190.6|8187.8|30
1642098120000|2022-01-13 18:22:00|8192.1|8189.3|8190.2|8187.4|8192.2|8189.4|8190.2|8187.4|19
1642098130000|2022-01-13 18:22:10|8190.6|8187.8|8190.2|8187.4|8191.2|8188.4|8189.7|8186.9|21
1642098140000|2022-01-13 18:22:20|8190.1|8187.3|8189.2|8186.4|8190.2|8187.4|8188.2|8185.4|73
1642098150000|2022-01-13 18:22:30|8189.6|8186.8|8189.2|8186.4|8189.6|8186.8|8188.2|8185.4|31
1642098160000|2022-01-13 18:22:40|8190.1|8187.3|8190.2|8187.4|8190.2|8187.4|8188.2|8185.4|64
1642098170000|2022-01-13 18:22:50|8190.6|8187.8|8190.2|8187.4|8191.2|8188.4|8189.2|8186.4|21
1642098180000|2022-01-13 18:23:00|8190|8187.2|8190.7|8187.9|8191.7|8188.9|8189.2|8186.4|38
1642098190000|2022-01-13 18:23:10|8191.1|8188.3|8190.7|8187.9|8191.2|8188.4|8190.2|8187.4|9
1642098200000|2022-01-13 18:23:20|8191.2|8188.4|8191.6|8188.8|8192.2|8189.4|8190.2|8187.4|19
1642098210000|2022-01-13 18:23:30|8191.2|8188.4|8191.7|8188.9|8192.2|8189.4|8191.2|8188.4|17
1642098220000|2022-01-13 18:23:40|8191.6|8188.8|8191.2|8188.4|8191.6|8188.8|8191.2|8188.4|5
1642098230000|2022-01-13 18:23:50|8191.6|8188.8|8188.6|8185.8|8191.6|8188.8|8188.2|8185.4|15
1642098240000|2022-01-13 18:24:00|8188.2|8185.4|8185.2|8182.4|8188.6|8185.8|8184.2|8181.4|70
1642098250000|2022-01-13 18:24:10|8185.1|8182.3|8185.6|8182.8|8185.6|8182.8|8184.2|8181.4|39
1642098260000|2022-01-13 18:24:20|8185.2|8182.4|8184|8181.2|8186|8183.2|8183.6|8180.8|20
1642098270000|2022-01-13 18:24:30|8184.1|8181.3|8183.1|8180.3|8184.1|8181.3|8183|8180.2|24
1642098280000|2022-01-13 18:24:40|8183.2|8180.4|8185.6|8182.8|8186|8183.2|8183.2|8180.4|21
1642098290000|2022-01-13 18:24:50|8186|8183.2|8182|8179.2|8186|8183.2|8181.9|8179.1|1645
1642098300000|2022-01-13 18:25:00|8181.8|8179|8179.4|8176.6|8181.8|8179|8179|8176.2|283
1642098310000|2022-01-13 18:25:10|8179.8|8177|8178.8|8176|8180|8177.2|8176.8|8174|1029
1642098320000|2022-01-13 18:25:20|8179.3|8176.5|8174.8|8172|8179.3|8176.5|8174.8|8172|76
1642098330000|2022-01-13 18:25:30|8174.3|8171.5|8174.7|8171.9|8174.8|8172|8172.8|8170|325
1642098340000|2022-01-13 18:25:40|8174.3|8171.5|8174.3|8171.5|8174.8|8172|8173.3|8170.5|65
1642098350000|2022-01-13 18:25:50|8173.8|8171|8174.3|8171.5|8174.7|8171.9|8173.3|8170.5|48
1642098360000|2022-01-13 18:26:00|8173.8|8171|8175.3|8172.5|8176.3|8173.5|8173.8|8171|53
1642098370000|2022-01-13 18:26:10|8174.8|8172|8175.3|8172.5|8175.8|8173|8174.7|8171.9|17
1642098380000|2022-01-13 18:26:20|8174.8|8172|8173.8|8171|8174.8|8172|8173.7|8170.9|22
1642098390000|2022-01-13 18:26:30|8173.7|8170.9|8172.3|8169.5|8173.7|8170.9|8171.8|8169|106
1642098400000|2022-01-13 18:26:40|8171.7|8168.9|8171.7|8168.9|8174.3|8171.5|8171.7|8168.9|449
1642098410000|2022-01-13 18:26:50|8172.2|8169.4|8171.5|8168.7|8172.2|8169.4|8171.5|8168.7|16
1642098420000|2022-01-13 18:27:00|8171.6|8168.8|8170.1|8167.3|8171.6|8168.8|8169.7|8166.9|40
1642098430000|2022-01-13 18:27:10|8169.7|8166.9|8170.1|8167.3|8170.1|8167.3|8169.1|8166.3|16
1642098440000|2022-01-13 18:27:20|8169.7|8166.9|8169.5|8166.7|8170.1|8167.3|8168.7|8165.9|11
1642098450000|2022-01-13 18:27:30|8169.7|8166.9|8170.1|8167.3|8170.5|8167.7|8169.5|8166.7|23
1642098460000|2022-01-13 18:27:40|8169.7|8166.9|8170.7|8167.9|8170.7|8167.9|8169.5|8166.7|20
1642098470000|2022-01-13 18:27:50|8171.1|8168.3|8174.7|8171.9|8175.8|8173|8171.1|8168.3|491
1642098480000|2022-01-13 18:28:00|8174.3|8171.5|8175.3|8172.5|8177.3|8174.5|8174.3|8171.5|98
1642098490000|2022-01-13 18:28:10|8174.8|8172|8177.3|8174.5|8177.3|8174.5|8174.8|8172|19
1642098500000|2022-01-13 18:28:20|8177.8|8175|8177.7|8174.9|8177.8|8175|8175.3|8172.5|198
1642098510000|2022-01-13 18:28:30|8177.8|8175|8175.3|8172.5|8177.8|8175|8174.7|8171.9|60
1642098520000|2022-01-13 18:28:40|8174.8|8172|8176.8|8174|8177.3|8174.5|8174.7|8171.9|18
1642098530000|2022-01-13 18:28:50|8176.7|8173.9|8176.2|8173.4|8177.7|8174.9|8175.7|8172.9|32
1642098540000|2022-01-13 18:29:00|8175.7|8172.9|8175.7|8172.9|8176.8|8174|8175.7|8172.9|26
1642098550000|2022-01-13 18:29:10|8175.8|8173|8175.2|8172.4|8176.7|8173.9|8174.8|8172|5
1642098560000|2022-01-13 18:29:20|8175.8|8173|8175.7|8172.9|8175.8|8173|8174.7|8171.9|16
1642098570000|2022-01-13 18:29:30|8175.8|8173|8175.8|8173|8176.2|8173.4|8174.7|8171.9|24
1642098580000|2022-01-13 18:29:40|8176.2|8173.4|8176.7|8173.9|8177.2|8174.4|8175.8|8173|18
1642098590000|2022-01-13 18:29:50|8177.2|8174.4|8176.2|8173.4|8177.2|8174.4|8175.7|8172.9|25
1642098600000|2022-01-13 18:30:00|8175.8|8173|8176.2|8173.4|8176.2|8173.4|8175.7|8172.9|16
1642098610000|2022-01-13 18:30:10|8175.8|8173|8178.2|8175.4|8178.2|8175.4|8175.7|8172.9|108
1642098620000|2022-01-13 18:30:20|8177.8|8175|8179.2|8176.4|8179.2|8176.4|8177.8|8175|20
1642098630000|2022-01-13 18:30:30|8178.8|8176|8175.7|8172.9|8179.7|8176.9|8175.2|8172.4|182
1642098640000|2022-01-13 18:30:40|8175.2|8172.4|8174.2|8171.4|8175.7|8172.9|8173.7|8170.9|21
1642098650000|2022-01-13 18:30:50|8174.7|8171.9|8176.8|8174|8176.8|8174|8174.7|8171.9|122
1642098660000|2022-01-13 18:31:00|8176.7|8173.9|8177.7|8174.9|8178.7|8175.9|8176.7|8173.9|12
1642098670000|2022-01-13 18:31:10|8177.2|8174.4|8176.7|8173.9|8177.2|8174.4|8176.7|8173.9|24
1642098680000|2022-01-13 18:31:20|8175.7|8172.9|8175.7|8172.9|8175.7|8172.9|8175.2|8172.4|11
1642098690000|2022-01-13 18:31:30|8175.2|8172.4|8174.7|8171.9|8175.7|8172.9|8173.8|8171|7
1642098700000|2022-01-13 18:31:40|8174.2|8171.4|8175.2|8172.4|8175.7|8172.9|8174.2|8171.4|5
1642098710000|2022-01-13 18:31:50|8174.8|8172|8173.7|8170.9|8174.8|8172|8173.7|8170.9|25
1642098720000|2022-01-13 18:32:00|8173.8|8171|8176.7|8173.9|8176.7|8173.9|8173.7|8170.9|26
1642098730000|2022-01-13 18:32:10|8176.8|8174|8177.2|8174.4|8177.2|8174.4|8176.7|8173.9|11
1642098740000|2022-01-13 18:32:20|8177.7|8174.9|8176.2|8173.4|8177.7|8174.9|8175.8|8173|13
1642098750000|2022-01-13 18:32:30|8175.8|8173|8175.7|8172.9|8176.2|8173.4|8175.7|8172.9|11
1642098760000|2022-01-13 18:32:40|8175.8|8173|8176.7|8173.9|8177.2|8174.4|8175.8|8173|10
1642098770000|2022-01-13 18:32:50|8175.8|8173|8175.2|8172.4|8175.8|8173|8174.7|8171.9|51
1642098780000|2022-01-13 18:33:00|8174.7|8171.9|8173.7|8170.9|8174.7|8171.9|8173.2|8170.4|35
1642098790000|2022-01-13 18:33:10|8173.6|8170.8|8171.1|8168.3|8173.6|8170.8|8171.1|8168.3|159
1642098800000|2022-01-13 18:33:20|8170.7|8167.9|8172.1|8169.3|8172.1|8169.3|8170.1|8167.3|132
1642098810000|2022-01-13 18:33:30|8172.7|8169.9|8171.7|8168.9|8173.5|8170.7|8171.7|8168.9|57
1642098820000|2022-01-13 18:33:40|8172.5|8169.7|8172.1|8169.3|8172.5|8169.7|8171.7|8168.9|36
1642098830000|2022-01-13 18:33:50|8172|8169.2|8171.5|8168.7|8172.5|8169.7|8170.5|8167.7|49
1642098840000|2022-01-13 18:34:00|8171.4|8168.6|8171.7|8168.9|8172.7|8169.9|8171|8168.2|85
1642098850000|2022-01-13 18:34:10|8172.1|8169.3|8172.1|8169.3|8172.1|8169.3|8171.5|8168.7|21
1642098860000|2022-01-13 18:34:20|8172.7|8169.9|8172.1|8169.3|8173.7|8170.9|8171.7|8168.9|39
1642098870000|2022-01-13 18:34:30|8172.2|8169.4|8173.5|8170.7|8173.5|8170.7|8172.2|8169.4|30
1642098880000|2022-01-13 18:34:40|8173.1|8170.3|8173.7|8170.9|8174.1|8171.3|8172.7|8169.9|38
1642098890000|2022-01-13 18:34:50|8174.1|8171.3|8174.5|8171.7|8174.5|8171.7|8173.7|8170.9|11
1642098900000|2022-01-13 18:35:00|8174.7|8171.9|8175.5|8172.7|8175.5|8172.7|8174.5|8171.7|35
1642098910000|2022-01-13 18:35:10|8175|8172.2|8175.6|8172.8|8176.5|8173.7|8174.5|8171.7|28
1642098920000|2022-01-13 18:35:20|8175.7|8172.9|8174.5|8171.7|8176.1|8173.3|8174.1|8171.3|26
1642098930000|2022-01-13 18:35:30|8174|8171.2|8172.5|8169.7|8174.5|8171.7|8172.5|8169.7|13
1642098940000|2022-01-13 18:35:40|8172.1|8169.3|8172.1|8169.3|8173.5|8170.7|8171.7|8168.9|14
1642098950000|2022-01-13 18:35:50|8171.7|8168.9|8172.6|8169.8|8172.6|8169.8|8171.5|8168.7|28
1642098960000|2022-01-13 18:36:00|8172.7|8169.9|8170.9|8168.1|8172.7|8169.9|8169.5|8166.7|625
1642098970000|2022-01-13 18:36:10|8170.5|8167.7|8169.5|8166.7|8170.9|8168.1|8168.4|8165.6|60
1642098980000|2022-01-13 18:36:20|8169.4|8166.6|8169.5|8166.7|8169.5|8166.7|8168.9|8166.1|87
1642098990000|2022-01-13 18:36:30|8169.4|8166.6|8169.5|8166.7|8169.5|8166.7|8168.9|8166.1|13
1642099000000|2022-01-13 18:36:40|8169.9|8167.1|8169.3|8166.5|8169.9|8167.1|8169.3|8166.5|13
1642099010000|2022-01-13 18:36:50|8168.9|8166.1|8170.3|8167.5|8170.3|8167.5|8168.5|8165.7|17
1642099020000|2022-01-13 18:37:00|8170.5|8167.7|8172.3|8169.5|8172.9|8170.1|8170.3|8167.5|54
1642099030000|2022-01-13 18:37:10|8171.9|8169.1|8173.3|8170.5|8173.4|8170.6|8171.5|8168.7|12
1642099040000|2022-01-13 18:37:20|8173.5|8170.7|8173.9|8171.1|8174.9|8172.1|8173.5|8170.7|35
1642099050000|2022-01-13 18:37:30|8174.5|8171.7|8179.1|8176.3|8179.1|8176.3|8174.4|8171.6|638
1642099060000|2022-01-13 18:37:40|8178.7|8175.9|8180.5|8177.7|8182.5|8179.7|8178.5|8175.7|97
1642099070000|2022-01-13 18:37:50|8180.1|8177.3|8180.1|8177.3|8181.1|8178.3|8179.7|8176.9|19
1642099080000|2022-01-13 18:38:00|8180.7|8177.9|8183.1|8180.3|8183.6|8180.8|8180.6|8177.8|47
1642099090000|2022-01-13 18:38:10|8183.6|8180.8|8185.6|8182.8|8185.7|8182.9|8183.6|8180.8|79
1642099100000|2022-01-13 18:38:20|8185.5|8182.7|8185.7|8182.9|8186.7|8183.9|8183.5|8180.7|536
1642099110000|2022-01-13 18:38:30|8185.8|8183|8186.6|8183.8|8186.7|8183.9|8185.8|8183|28
1642099120000|2022-01-13 18:38:40|8186.5|8183.7|8187.6|8184.8|8187.6|8184.8|8186.5|8183.7|18
1642099130000|2022-01-13 18:38:50|8187.7|8184.9|8187.7|8184.9|8188.1|8185.3|8187.6|8184.8|48
1642099140000|2022-01-13 18:39:00|8187.2|8184.4|8186.7|8183.9|8187.7|8184.9|8185.5|8182.7|44
1642099150000|2022-01-13 18:39:10|8186.6|8183.8|8184.6|8181.8|8186.6|8183.8|8184.6|8181.8|40
1642099160000|2022-01-13 18:39:20|8184.5|8181.7|8185.6|8182.8|8185.7|8182.9|8184.5|8181.7|24
1642099170000|2022-01-13 18:39:30|8185.7|8182.9|8185.5|8182.7|8186.6|8183.8|8185.1|8182.3|21
1642099180000|2022-01-13 18:39:40|8185.1|8182.3|8185.1|8182.3|8185.1|8182.3|8184.6|8181.8|4
1642099190000|2022-01-13 18:39:50|8184.7|8181.9|8186.7|8183.9|8186.7|8183.9|8184.7|8181.9|59
1642099200000|2022-01-13 18:40:00|8186.5|8183.7|8184.7|8181.9|8186.5|8183.7|8184.7|8181.9|24
1642099210000|2022-01-13 18:40:10|8185.1|8182.3|8183.6|8180.8|8185.1|8182.3|8182.5|8179.7|38
1642099220000|2022-01-13 18:40:20|8183.7|8180.9|8184.7|8181.9|8184.7|8181.9|8183.5|8180.7|29
1642099230000|2022-01-13 18:40:30|8185.5|8182.7|8184.6|8181.8|8186.1|8183.3|8184.5|8181.7|31
1642099240000|2022-01-13 18:40:40|8184.7|8181.9|8184.5|8181.7|8185.5|8182.7|8184.1|8181.3|35
1642099250000|2022-01-13 18:40:50|8184.1|8181.3|8184.6|8181.8|8184.6|8181.8|8184.1|8181.3|3
1642099260000|2022-01-13 18:41:00|8184.7|8181.9|8185.1|8182.3|8186.1|8183.3|8184.1|8181.3|23
1642099270000|2022-01-13 18:41:10|8185.5|8182.7|8185.1|8182.3|8185.7|8182.9|8184.5|8181.7|12
1642099280000|2022-01-13 18:41:20|8184.7|8181.9|8184.1|8181.3|8185.5|8182.7|8183.7|8180.9|11
1642099290000|2022-01-13 18:41:30|8184.5|8181.7|8183.1|8180.3|8184.5|8181.7|8182.7|8179.9|14
1642099300000|2022-01-13 18:41:40|8183.5|8180.7|8183.7|8180.9|8183.7|8180.9|8183.1|8180.3|11
1642099310000|2022-01-13 18:41:50|8183.6|8180.8|8183.5|8180.7|8183.7|8180.9|8183.5|8180.7|5
1642099320000|2022-01-13 18:42:00|8183.6|8180.8|8184.1|8181.3|8184.7|8181.9|8183.5|8180.7|30
1642099330000|2022-01-13 18:42:10|8184.2|8181.4|8186.6|8183.8|8187.5|8184.7|8184.2|8181.4|56
1642099340000|2022-01-13 18:42:20|8186.7|8183.9|8189.5|8186.7|8189.5|8186.7|8186.7|8183.9|18
1642099350000|2022-01-13 18:42:30|8189|8186.2|8189.1|8186.3|8189.1|8186.3|8188.5|8185.7|11
1642099360000|2022-01-13 18:42:40|8188.7|8185.9|8188.7|8185.9|8189.1|8186.3|8188.7|8185.9|6
1642099370000|2022-01-13 18:42:50|8189.1|8186.3|8190.1|8187.3|8190.1|8187.3|8188.7|8185.9|23
1642099380000|2022-01-13 18:43:00|8190.2|8187.4|8193.6|8190.8|8193.7|8190.9|8190.2|8187.4|57
1642099390000|2022-01-13 18:43:10|8193.7|8190.9|8193.7|8190.9|8194.6|8191.8|8193.1|8190.3|74
1642099400000|2022-01-13 18:43:20|8194.1|8191.3|8193.6|8190.8|8194.7|8191.9|8193.5|8190.7|36
1642099410000|2022-01-13 18:43:30|8193.5|8190.7|8195.5|8192.7|8195.5|8192.7|8193.5|8190.7|34
1642099420000|2022-01-13 18:43:40|8194.7|8191.9|8196.2|8193.4|8197.7|8194.9|8194.7|8191.9|550
1642099430000|2022-01-13 18:43:50|8196.7|8193.9|8196.7|8193.9|8196.7|8193.9|8196.2|8193.4|10
1642099440000|2022-01-13 18:44:00|8196.3|8193.5|8195.1|8192.3|8196.3|8193.5|8194.1|8191.3|322
1642099450000|2022-01-13 18:44:10|8194.7|8191.9|8196.5|8193.7|8196.5|8193.7|8194.7|8191.9|6
1642099460000|2022-01-13 18:44:20|8196.6|8193.8|8196.1|8193.3|8197.5|8194.7|8195.7|8192.9|23
1642099470000|2022-01-13 18:44:30|8195.7|8192.9|8196.7|8193.9|8197.1|8194.3|8195.7|8192.9|30
1642099480000|2022-01-13 18:44:40|8196.8|8194|8197.7|8194.9|8198.7|8195.9|8196.8|8194|135
1642099490000|2022-01-13 18:44:50|8197.2|8194.4|8197.7|8194.9|8197.7|8194.9|8197.2|8194.4|12
1642099500000|2022-01-13 18:45:00|8198.2|8195.4|8196.7|8193.9|8200.7|8197.9|8196.7|8193.9|106
1642099510000|2022-01-13 18:45:10|8196.2|8193.4|8197.8|8195|8198.2|8195.4|8195.8|8193|114
1642099520000|2022-01-13 18:45:20|8197.7|8194.9|8198.7|8195.9|8199.7|8196.9|8197.2|8194.4|24
1642099530000|2022-01-13 18:45:30|8198.8|8196|8199.7|8196.9|8199.7|8196.9|8198.7|8195.9|21
1642099540000|2022-01-13 18:45:40|8199.2|8196.4|8198.7|8195.9|8199.7|8196.9|8198.7|8195.9|31
1642099550000|2022-01-13 18:45:50|8198.8|8196|8199.2|8196.4|8200.7|8197.9|8198.7|8195.9|76
1642099560000|2022-01-13 18:46:00|8199.7|8196.9|8198.7|8195.9|8200.7|8197.9|8198.7|8195.9|41
1642099570000|2022-01-13 18:46:10|8198.8|8196|8200.7|8197.9|8200.7|8197.9|8198.8|8196|26
1642099580000|2022-01-13 18:46:20|8200.2|8197.4|8199.7|8196.9|8201.2|8198.4|8199.7|8196.9|102
1642099590000|2022-01-13 18:46:30|8199.2|8196.4|8199.7|8196.9|8199.7|8196.9|8198.7|8195.9|37
1642099600000|2022-01-13 18:46:40|8199.6|8196.8|8197.7|8194.9|8199.6|8196.8|8197.7|8194.9|29
1642099610000|2022-01-13 18:46:50|8198.2|8195.4|8197.7|8194.9|8199.7|8196.9|8197.2|8194.4|192
1642099620000|2022-01-13 18:47:00|8197.2|8194.4|8194.7|8191.9|8197.2|8194.4|8193.7|8190.9|100
1642099630000|2022-01-13 18:47:10|8194.8|8192|8200.2|8197.4|8201.7|8198.9|8194.8|8192|217
1642099640000|2022-01-13 18:47:20|8199.7|8196.9|8199.7|8196.9|8201.7|8198.9|8199.7|8196.9|43
1642099650000|2022-01-13 18:47:30|8199.8|8197|8198.7|8195.9|8200.2|8197.4|8198.7|8195.9|44
1642099660000|2022-01-13 18:47:40|8199.2|8196.4|8199.2|8196.4|8199.7|8196.9|8198.2|8195.4|13
1642099670000|2022-01-13 18:47:50|8199.1|8196.3|8200.7|8197.9|8201.7|8198.9|8199.1|8196.3|14
1642099680000|2022-01-13 18:48:00|8201.2|8198.4|8200.7|8197.9|8201.8|8199|8200.7|8197.9|20
1642099690000|2022-01-13 18:48:10|8201.2|8198.4|8200.7|8197.9|8201.7|8198.9|8200.7|8197.9|15
1642099700000|2022-01-13 18:48:20|8199.7|8196.9|8201.2|8198.4|8201.2|8198.4|8199.7|8196.9|33
1642099710000|2022-01-13 18:48:30|8200.7|8197.9|8201.7|8198.9|8201.7|8198.9|8200.7|8197.9|16
1642099720000|2022-01-13 18:48:40|8201.2|8198.4|8200.7|8197.9|8201.2|8198.4|8200.7|8197.9|3
1642099730000|2022-01-13 18:48:50|8201.2|8198.4|8201.2|8198.4|8204.6|8201.8|8200.7|8197.9|127
1642099740000|2022-01-13 18:49:00|8200.7|8197.9|8200.1|8197.3|8201.2|8198.4|8199.6|8196.8|43
1642099750000|2022-01-13 18:49:10|8199.6|8196.8|8200.6|8197.8|8201.6|8198.8|8198.6|8195.8|30
1642099760000|2022-01-13 18:49:20|8200.8|8198|8203.6|8200.8|8203.6|8200.8|8200.8|8198|56
1642099770000|2022-01-13 18:49:30|8203.2|8200.4|8202.6|8199.8|8203.6|8200.8|8202.6|8199.8|33
1642099780000|2022-01-13 18:49:40|8202.7|8199.9|8206|8203.2|8206.8|8204|8200.8|8198|1451
1642099790000|2022-01-13 18:49:50|8205.8|8203|8205|8202.2|8205.8|8203|8202.8|8200|106
1642099800000|2022-01-13 18:50:00|8204.9|8202.1|8202.4|8199.6|8204.9|8202.1|8202|8199.2|125
1642099810000|2022-01-13 18:50:10|8201.8|8199|8200.9|8198.1|8201.9|8199.1|8200.9|8198.1|8
1642099820000|2022-01-13 18:50:20|8201.4|8198.6|8201.8|8199|8202|8199.2|8200.8|8198|177
1642099830000|2022-01-13 18:50:30|8201.4|8198.6|8201.4|8198.6|8202.8|8200|8200.4|8197.6|707
1642099840000|2022-01-13 18:50:40|8201|8198.2|8199.8|8197|8201.4|8198.6|8199.8|8197|43
1642099850000|2022-01-13 18:50:50|8199.4|8196.6|8198.4|8195.6|8199.4|8196.6|8196.8|8194|69
1642099860000|2022-01-13 18:51:00|8197.8|8195|8198.9|8196.1|8198.9|8196.1|8195.8|8193|120
1642099870000|2022-01-13 18:51:10|8198.8|8196|8197.8|8195|8199.8|8197|8196.8|8194|20
1642099880000|2022-01-13 18:51:20|8196.9|8194.1|8195.8|8193|8197.3|8194.5|8195|8192.2|58
1642099890000|2022-01-13 18:51:30|8194.8|8192|8196.8|8194|8196.8|8194|8194.8|8192|29
1642099900000|2022-01-13 18:51:40|8197.4|8194.6|8199.4|8196.6|8199.4|8196.6|8197.4|8194.6|124
1642099910000|2022-01-13 18:51:50|8199.8|8197|8199.4|8196.6|8199.8|8197|8199.4|8196.6|10
1642099920000|2022-01-13 18:52:00|8199.5|8196.7|8199.4|8196.6|8200.8|8198|8199.4|8196.6|21
1642099930000|2022-01-13 18:52:10|8199.8|8197|8200.8|8198|8200.8|8198|8199.4|8196.6|10
1642099940000|2022-01-13 18:52:20|8200.4|8197.6|8199.9|8197.1|8200.4|8197.6|8199.8|8197|5
1642099950000|2022-01-13 18:52:30|8199.8|8197|8200.4|8197.6|8201.8|8199|8199.8|8197|25
1642099960000|2022-01-13 18:52:40|8200.8|8198|8200.4|8197.6|8201.8|8199|8200.4|8197.6|171
1642099970000|2022-01-13 18:52:50|8200.8|8198|8199.4|8196.6|8200.8|8198|8198.9|8196.1|33
1642099980000|2022-01-13 18:53:00|8199.9|8197.1|8200|8197.2|8200.9|8198.1|8199.4|8196.6|49
1642099990000|2022-01-13 18:53:10|8199.9|8197.1|8202|8199.2|8202.4|8199.6|8199.8|8197|131
1642100000000|2022-01-13 18:53:20|8202.4|8199.6|8201.8|8199|8202.4|8199.6|8201|8198.2|13
1642100010000|2022-01-13 18:53:30|8202.8|8200|8202|8199.2|8202.8|8200|8201.8|8199|35
1642100020000|2022-01-13 18:53:40|8202.4|8199.6|8201.4|8198.6|8202.4|8199.6|8200.4|8197.6|2
1642100030000|2022-01-13 18:53:50|8201|8198.2|8202.4|8199.6|8202.8|8200|8201|8198.2|33
1642100040000|2022-01-13 18:54:00|8202|8199.2|8201.4|8198.6|8202.8|8200|8201.4|8198.6|9
1642100050000|2022-01-13 18:54:10|8201.8|8199|8201.4|8198.6|8201.8|8199|8199.9|8197.1|52
1642100060000|2022-01-13 18:54:20|8201.3|8198.5|8201.8|8199|8201.8|8199|8200.8|8198|9
1642100070000|2022-01-13 18:54:30|8201.4|8198.6|8200.3|8197.5|8201.8|8199|8199.8|8197|67
1642100080000|2022-01-13 18:54:40|8199.9|8197.1|8200.8|8198|8201.8|8199|8199.9|8197.1|36
1642100090000|2022-01-13 18:54:50|8201.3|8198.5|8201.8|8199|8201.8|8199|8200.9|8198.1|6
1642100100000|2022-01-13 18:55:00|8201.9|8199.1|8201.4|8198.6|8202.8|8200|8201.4|8198.6|12
1642100110000|2022-01-13 18:55:10|8201.3|8198.5|8200.8|8198|8201.3|8198.5|8200.8|8198|9
1642100120000|2022-01-13 18:55:20|8199.9|8197.1|8200.8|8198|8201.4|8198.6|8199.9|8197.1|23
1642100130000|2022-01-13 18:55:30|8201|8198.2|8197.6|8194.8|8201.8|8199|8196.6|8193.8|553
1642100140000|2022-01-13 18:55:40|8197.7|8194.9|8198.2|8195.4|8198.6|8195.8|8197.6|8194.8|29
1642100150000|2022-01-13 18:55:50|8198.1|8195.3|8197.6|8194.8|8198.2|8195.4|8196.7|8193.9|43
1642100160000|2022-01-13 18:56:00|8197.2|8194.4|8196.6|8193.8|8197.6|8194.8|8195.7|8192.9|134
1642100170000|2022-01-13 18:56:10|8196.7|8193.9|8196.6|8193.8|8197.6|8194.8|8196.6|8193.8|30
1642100180000|2022-01-13 18:56:20|8197.6|8194.8|8196.1|8193.3|8197.6|8194.8|8195.7|8192.9|26
1642100190000|2022-01-13 18:56:30|8196.2|8193.4|8200.2|8197.4|8200.6|8197.8|8196.2|8193.4|37
1642100200000|2022-01-13 18:56:40|8199.6|8196.8|8199.6|8196.8|8200.2|8197.4|8198.6|8195.8|45
1642100210000|2022-01-13 18:56:50|8199.2|8196.4|8198.8|8196|8199.6|8196.8|8198.6|8195.8|30
1642100220000|2022-01-13 18:57:00|8199.2|8196.4|8198.6|8195.8|8199.7|8196.9|8198.6|8195.8|13
1642100230000|2022-01-13 18:57:10|8198.2|8195.4|8198.2|8195.4|8198.6|8195.8|8198.1|8195.3|2
1642100240000|2022-01-13 18:57:20|8198.6|8195.8|8198.2|8195.4|8198.6|8195.8|8197.6|8194.8|19
1642100250000|2022-01-13 18:57:30|8198.6|8195.8|8198.6|8195.8|8198.8|8196|8197.6|8194.8|18
1642100260000|2022-01-13 18:57:40|8198.7|8195.9|8199.2|8196.4|8199.2|8196.4|8198.6|8195.8|20
1642100270000|2022-01-13 18:57:50|8199.6|8196.8|8199.6|8196.8|8199.7|8196.9|8198.6|8195.8|6
1642100280000|2022-01-13 18:58:00|8199.8|8197|8198.2|8195.4|8200.8|8198|8197.6|8194.8|211
1642100290000|2022-01-13 18:58:10|8197.6|8194.8|8195.7|8192.9|8197.7|8194.9|8195.2|8192.4|38
1642100300000|2022-01-13 18:58:20|8196.2|8193.4|8195.8|8193|8196.6|8193.8|8194.7|8191.9|24
1642100310000|2022-01-13 18:58:30|8196.2|8193.4|8197.2|8194.4|8197.2|8194.4|8195.7|8192.9|12
1642100320000|2022-01-13 18:58:40|8196.8|8194|8195.6|8192.8|8196.8|8194|8195.6|8192.8|17
1642100330000|2022-01-13 18:58:50|8195.7|8192.9|8194.7|8191.9|8196.7|8193.9|8192.8|8190|94
1642100340000|2022-01-13 18:59:00|8194.8|8192|8196.6|8193.8|8197.8|8195|8194.8|8192|52
1642100350000|2022-01-13 18:59:10|8196.8|8194|8196.6|8193.8|8196.8|8194|8195.6|8192.8|27
1642100360000|2022-01-13 18:59:20|8196.2|8193.4|8195.6|8192.8|8196.6|8193.8|8195.6|8192.8|17
1642100370000|2022-01-13 18:59:30|8195.7|8192.9|8196.2|8193.4|8196.6|8193.8|8195.6|8192.8|6
1642100380000|2022-01-13 18:59:40|8196.6|8193.8|8198.6|8195.8|8198.7|8195.9|8196.6|8193.8|14
1642100390000|2022-01-13 18:59:50|8198.8|8196|8200.6|8197.8|8201.2|8198.4|8197.7|8194.9|59
1642100400000|2022-01-13 19:00:00|8200.5|8197.7|8198.6|8195.8|8200.6|8197.8|8198.2|8195.4|27
1642100410000|2022-01-13 19:00:10|8198.2|8195.4|8195.2|8192.4|8198.2|8195.4|8195.2|8192.4|62
1642100420000|2022-01-13 19:00:20|8194.6|8191.8|8195.6|8192.8|8195.6|8192.8|8193.2|8190.4|178
1642100430000|2022-01-13 19:00:30|8195.7|8192.9|8195.2|8192.4|8195.7|8192.9|8194.2|8191.4|32
1642100440000|2022-01-13 19:00:40|8195.6|8192.8|8194.6|8191.8|8195.7|8192.9|8194.6|8191.8|26
1642100450000|2022-01-13 19:00:50|8194.2|8191.4|8194.2|8191.4|8194.6|8191.8|8193.6|8190.8|22
1642100460000|2022-01-13 19:01:00|8194.1|8191.3|8195.2|8192.4|8195.6|8192.8|8194.1|8191.3|23
1642100470000|2022-01-13 19:01:10|8194.8|8192|8194.7|8191.9|8195.7|8192.9|8194.6|8191.8|29
1642100480000|2022-01-13 19:01:20|8194.6|8191.8|8198.6|8195.8|8198.8|8196|8194.6|8191.8|45
1642100490000|2022-01-13 19:01:30|8198.8|8196|8197.6|8194.8|8199.2|8196.4|8197.6|8194.8|30
1642100500000|2022-01-13 19:01:40|8198.1|8195.3|8198.6|8195.8|8198.6|8195.8|8197.6|8194.8|13
1642100510000|2022-01-13 19:01:50|8199.1|8196.3|8199.6|8196.8|8200.2|8197.4|8198.6|8195.8|35
1642100520000|2022-01-13 19:02:00|8199.2|8196.4|8200.2|8197.4|8200.6|8197.8|8199.1|8196.3|22
1642100530000|2022-01-13 19:02:10|8200.6|8197.8|8200.6|8197.8|8200.6|8197.8|8199.2|8196.4|29
1642100540000|2022-01-13 19:02:20|8200.7|8197.9|8201.2|8198.4|8201.6|8198.8|8200.6|8197.8|22
1642100550000|2022-01-13 19:02:30|8200.6|8197.8|8200.6|8197.8|8200.6|8197.8|8199.6|8196.8|19
1642100560000|2022-01-13 19:02:40|8200.7|8197.9|8201.6|8198.8|8202.6|8199.8|8200.7|8197.9|27
1642100570000|2022-01-13 19:02:50|8202.1|8199.3|8201.6|8198.8|8202.1|8199.3|8201.6|8198.8|15
1642100580000|2022-01-13 19:03:00|8200.6|8197.8|8201.1|8198.3|8202.2|8199.4|8200.6|8197.8|87
1642100590000|2022-01-13 19:03:10|8200.7|8197.9|8201.1|8198.3|8202.5|8199.7|8200.7|8197.9|203
1642100600000|2022-01-13 19:03:20|8200.6|8197.8|8199.5|8196.7|8200.6|8197.8|8199.5|8196.7|28
1642100610000|2022-01-13 19:03:30|8199.6|8196.8|8200.5|8197.7|8201.1|8198.3|8199.5|8196.7|26
1642100620000|2022-01-13 19:03:40|8200.1|8197.3|8198.6|8195.8|8200.1|8197.3|8198.5|8195.7|45
1642100630000|2022-01-13 19:03:50|8198.5|8195.7|8200.5|8197.7|8201.5|8198.7|8198.1|8195.3|27
1642100640000|2022-01-13 19:04:00|8200.6|8197.8|8201.5|8198.7|8202.1|8199.3|8200.1|8197.3|34
1642100650000|2022-01-13 19:04:10|8201.1|8198.3|8203.1|8200.3|8204.6|8201.8|8201.1|8198.3|33
1642100660000|2022-01-13 19:04:20|8203.5|8200.7|8202.1|8199.3|8203.6|8200.8|8201.6|8198.8|52
1642100670000|2022-01-13 19:04:30|8202.5|8199.7|8203.6|8200.8|8205.6|8202.8|8202.1|8199.3|532
1642100680000|2022-01-13 19:04:40|8202.8|8200|8204.7|8201.9|8205.2|8202.4|8202.7|8199.9|177
1642100690000|2022-01-13 19:04:50|8204.6|8201.8|8205.6|8202.8|8206.6|8203.8|8204.1|8201.3|47
1642100700000|2022-01-13 19:05:00|8206.1|8203.3|8204.6|8201.8|8207.6|8204.8|8204.6|8201.8|68
1642100710000|2022-01-13 19:05:10|8205.1|8202.3|8204.2|8201.4|8205.6|8202.8|8203.6|8200.8|35
1642100720000|2022-01-13 19:05:20|8204.1|8201.3|8201.6|8198.8|8204.1|8201.3|8201.6|8198.8|146
1642100730000|2022-01-13 19:05:30|8201.2|8198.4|8206.8|8204|8206.8|8204|8200.6|8197.8|744
1642100740000|2022-01-13 19:05:40|8205.8|8203|8204.7|8201.9|8206.2|8203.4|8204.6|8201.8|126
1642100750000|2022-01-13 19:05:50|8204.6|8201.8|8206.2|8203.4|8206.6|8203.8|8202.8|8200|66
1642100760000|2022-01-13 19:06:00|8206.6|8203.8|8205.2|8202.4|8206.7|8203.9|8204.8|8202|35
1642100770000|2022-01-13 19:06:10|8205.6|8202.8|8203.7|8200.9|8206.6|8203.8|8203.2|8200.4|43
1642100780000|2022-01-13 19:06:20|8203.8|8201|8203.2|8200.4|8205.4|8202.6|8202.2|8199.4|172
1642100790000|2022-01-13 19:06:30|8203.6|8200.8|8205.2|8202.4|8205.8|8203|8203.2|8200.4|163
1642100800000|2022-01-13 19:06:40|8205.4|8202.6|8205.8|8203|8206.8|8204|8205.4|8202.6|32
1642100810000|2022-01-13 19:06:50|8206.2|8203.4|8206.3|8203.5|8206.8|8204|8205.8|8203|21
1642100820000|2022-01-13 19:07:00|8206.8|8204|8205.8|8203|8206.8|8204|8204.8|8202|84
1642100830000|2022-01-13 19:07:10|8205.9|8203.1|8204.8|8202|8205.9|8203.1|8204.4|8201.6|26
1642100840000|2022-01-13 19:07:20|8203.8|8201|8202.8|8200|8204.8|8202|8202.8|8200|45
1642100850000|2022-01-13 19:07:30|8202.3|8199.5|8200.7|8197.9|8202.8|8200|8199.8|8197|106
1642100860000|2022-01-13 19:07:40|8200.8|8198|8196.6|8193.8|8200.8|8198|8194.1|8191.3|155
1642100870000|2022-01-13 19:07:50|8196.2|8193.4|8197.8|8195|8198.7|8195.9|8195.8|8193|54
1642100880000|2022-01-13 19:08:00|8197.7|8194.9|8196.2|8193.4|8198.2|8195.4|8195.7|8192.9|48
1642100890000|2022-01-13 19:08:10|8196.6|8193.8|8196.6|8193.8|8197.7|8194.9|8195.8|8193|35
1642100900000|2022-01-13 19:08:20|8196.2|8193.4|8195.8|8193|8196.6|8193.8|8195.6|8192.8|17
1642100910000|2022-01-13 19:08:30|8196.2|8193.4|8192.7|8189.9|8196.2|8193.4|8192.2|8189.4|177
1642100920000|2022-01-13 19:08:40|8192.8|8190|8192.6|8189.8|8193.6|8190.8|8190.6|8187.8|79
1642100930000|2022-01-13 19:08:50|8191.6|8188.8|8191.6|8188.8|8192.6|8189.8|8190.7|8187.9|121
1642100940000|2022-01-13 19:09:00|8190.6|8187.8|8192.6|8189.8|8192.6|8189.8|8190.6|8187.8|79
1642100950000|2022-01-13 19:09:10|8192.2|8189.4|8189.2|8186.4|8192.6|8189.8|8189.2|8186.4|54
1642100960000|2022-01-13 19:09:20|8189.1|8186.3|8186.6|8183.8|8189.1|8186.3|8186.6|8183.8|94
1642100970000|2022-01-13 19:09:30|8186.5|8183.7|8187|8184.2|8187|8184.2|8186|8183.2|29
1642100980000|2022-01-13 19:09:40|8187.1|8184.3|8187.5|8184.7|8187.6|8184.8|8187|8184.2|12
1642100990000|2022-01-13 19:09:50|8187.6|8184.8|8187.6|8184.8|8187.7|8184.9|8186.6|8183.8|65
1642101000000|2022-01-13 19:10:00|8188.1|8185.3|8189.6|8186.8|8191.6|8188.8|8188.1|8185.3|120
1642101010000|2022-01-13 19:10:10|8189.1|8186.3|8187.1|8184.3|8189.6|8186.8|8186.7|8183.9|52
1642101020000|2022-01-13 19:10:20|8186.6|8183.8|8184.5|8181.7|8186.6|8183.8|8183.6|8180.8|177
1642101030000|2022-01-13 19:10:30|8185|8182.2|8188.6|8185.8|8189.6|8186.8|8184.5|8181.7|734
1642101040000|2022-01-13 19:10:40|8188.7|8185.9|8188.6|8185.8|8189.6|8186.8|8188.6|8185.8|23
1642101050000|2022-01-13 19:10:50|8188.5|8185.7|8192.4|8189.6|8193.4|8190.6|8184.6|8181.8|615
1642101060000|2022-01-13 19:11:00|8192.8|8190|8192.8|8190|8193.4|8190.6|8191.4|8188.6|56
1642101070000|2022-01-13 19:11:10|8192.4|8189.6|8192.9|8190.1|8192.9|8190.1|8191.9|8189.1|34
1642101080000|2022-01-13 19:11:20|8193.9|8191.1|8194.4|8191.6|8194.4|8191.6|8193.9|8191.1|13
1642101090000|2022-01-13 19:11:30|8194.3|8191.5|8193.4|8190.6|8194.4|8191.6|8192.9|8190.1|14
1642101100000|2022-01-13 19:11:40|8192.9|8190.1|8194.4|8191.6|8194.4|8191.6|8192.9|8190.1|87
1642101110000|2022-01-13 19:11:50|8194.8|8192|8195.4|8192.6|8196.4|8193.6|8194.4|8191.6|50
1642101120000|2022-01-13 19:12:00|8195.8|8193|8195.8|8193|8196.9|8194.1|8194.8|8192|41
1642101130000|2022-01-13 19:12:10|8195.4|8192.6|8193.8|8191|8195.4|8192.6|8192.9|8190.1|31
1642101140000|2022-01-13 19:12:20|8193.4|8190.6|8193.8|8191|8193.8|8191|8192.8|8190|10
1642101150000|2022-01-13 19:12:30|8193.9|8191.1|8193.8|8191|8194.4|8191.6|8192.9|8190.1|15
1642101160000|2022-01-13 19:12:40|8193.9|8191.1|8192.9|8190.1|8193.9|8191.1|8191.9|8189.1|6
1642101170000|2022-01-13 19:12:50|8192.8|8190|8191.9|8189.1|8192.8|8190|8191.9|8189.1|18
1642101180000|2022-01-13 19:13:00|8191.8|8189|8191.9|8189.1|8192.8|8190|8190.9|8188.1|38
1642101190000|2022-01-13 19:13:10|8192.4|8189.6|8192.9|8190.1|8192.9|8190.1|8191.9|8189.1|14
1642101200000|2022-01-13 19:13:20|8192.8|8190|8192.4|8189.6|8192.9|8190.1|8191.8|8189|27
1642101210000|2022-01-13 19:13:30|8191.9|8189.1|8190.8|8188|8191.9|8189.1|8190.4|8187.6|101
1642101220000|2022-01-13 19:13:40|8190.9|8188.1|8189.4|8186.6|8190.9|8188.1|8188.8|8186|42
1642101230000|2022-01-13 19:13:50|8189.8|8187|8186.8|8184|8189.9|8187.1|8186.8|8184|156
1642101240000|2022-01-13 19:14:00|8186.7|8183.9|8189.8|8187|8189.8|8187|8185.8|8183|63
1642101250000|2022-01-13 19:14:10|8189.2|8186.4|8189.2|8186.4|8189.2|8186.4|8188.6|8185.8|12
1642101260000|2022-01-13 19:14:20|8188.8|8186|8187.7|8184.9|8188.8|8186|8187.7|8184.9|16
1642101270000|2022-01-13 19:14:30|8187.8|8185|8186.2|8183.4|8188.2|8185.4|8185.8|8183|42
1642101280000|2022-01-13 19:14:40|8186.6|8183.8|8186.2|8183.4|8186.6|8183.8|8186.2|8183.4|14
1642101290000|2022-01-13 19:14:50|8186.6|8183.8|8188.2|8185.4|8188.2|8185.4|8185.8|8183|19
1642101300000|2022-01-13 19:15:00|8188.7|8185.9|8187.2|8184.4|8188.7|8185.9|8187.2|8184.4|25
1642101310000|2022-01-13 19:15:10|8187.6|8184.8|8186.2|8183.4|8188.2|8185.4|8185.8|8183|12
1642101320000|2022-01-13 19:15:20|8186.6|8183.8|8181.6|8178.8|8186.6|8183.8|8181.6|8178.8|147
1642101330000|2022-01-13 19:15:30|8181.5|8178.7|8182.1|8179.3|8182.7|8179.9|8180.7|8177.9|32
1642101340000|2022-01-13 19:15:40|8181.6|8178.8|8181.2|8178.4|8182.2|8179.4|8181.2|8178.4|191
1642101350000|2022-01-13 19:15:50|8181|8178.2|8179.6|8176.8|8181.7|8178.9|8179.2|8176.4|101
1642101360000|2022-01-13 19:16:00|8178.7|8175.9|8180.6|8177.8|8180.6|8177.8|8178.7|8175.9|93
1642101370000|2022-01-13 19:16:10|8180.2|8177.4|8181.6|8178.8|8182.2|8179.4|8180.2|8177.4|106
1642101380000|2022-01-13 19:16:20|8181.7|8178.9|8179.6|8176.8|8181.7|8178.9|8178.6|8175.8|265
1642101390000|2022-01-13 19:16:30|8179.1|8176.3|8178.6|8175.8|8179.6|8176.8|8176.2|8173.4|80
1642101400000|2022-01-13 19:16:40|8178.5|8175.7|8177.6|8174.8|8179.6|8176.8|8176.6|8173.8|73
1642101410000|2022-01-13 19:16:50|8178|8175.2|8177|8174.2|8179.6|8176.8|8177|8174.2|47
1642101420000|2022-01-13 19:17:00|8176.6|8173.8|8179.6|8176.8|8180.5|8177.7|8176.6|8173.8|55
1642101430000|2022-01-13 19:17:10|8180|8177.2|8181.6|8178.8|8182|8179.2|8179.5|8176.7|77
1642101440000|2022-01-13 19:17:20|8181.5|8178.7|8177.6|8174.8|8181.5|8178.7|8176.6|8173.8|131
1642101450000|2022-01-13 19:17:30|8178|8175.2|8177.6|8174.8|8178.6|8175.8|8175.6|8172.8|67
1642101460000|2022-01-13 19:17:40|8177.5|8174.7|8175.6|8172.8|8178.6|8175.8|8175.6|8172.8|48
1642101470000|2022-01-13 19:17:50|8176|8173.2|8174|8171.2|8176.5|8173.7|8174|8171.2|52
1642101480000|2022-01-13 19:18:00|8173.6|8170.8|8174.5|8171.7|8174.5|8171.7|8172.6|8169.8|73
1642101490000|2022-01-13 19:18:10|8174.6|8171.8|8173.5|8170.7|8175.5|8172.7|8173.5|8170.7|44
1642101500000|2022-01-13 19:18:20|8173.6|8170.8|8175|8172.2|8175.5|8172.7|8172.5|8169.7|57
1642101510000|2022-01-13 19:18:30|8174|8171.2|8174.5|8171.7|8175.5|8172.7|8174|8171.2|39
1642101520000|2022-01-13 19:18:40|8175.5|8172.7|8174.5|8171.7|8175.5|8172.7|8174.5|8171.7|35
1642101530000|2022-01-13 19:18:50|8174.6|8171.8|8175.5|8172.7|8175.5|8172.7|8174.5|8171.7|299
1642101540000|2022-01-13 19:19:00|8175.3|8172.5|8174.5|8171.7|8175.5|8172.7|8174.5|8171.7|108
1642101550000|2022-01-13 19:19:10|8174.3|8171.5|8172.5|8169.7|8174.3|8171.5|8171.5|8168.7|141
1642101560000|2022-01-13 19:19:20|8173.5|8170.7|8177|8174.2|8177.5|8174.7|8173.5|8170.7|116
1642101570000|2022-01-13 19:19:30|8176.5|8173.7|8178.6|8175.8|8179.6|8176.8|8176.5|8173.7|123
1642101580000|2022-01-13 19:19:40|8178.5|8175.7|8180.1|8177.3|8180.6|8177.8|8177.6|8174.8|83
1642101590000|2022-01-13 19:19:50|8180.2|8177.4|8180.2|8177.4|8181.6|8178.8|8180.1|8177.3|61
1642101600000|2022-01-13 19:20:00|8180.6|8177.8|8180.6|8177.8|8181.2|8178.4|8179.6|8176.8|43
1642101610000|2022-01-13 19:20:10|8180.2|8177.4|8178.6|8175.8|8180.6|8177.8|8177.6|8174.8|30
1642101620000|2022-01-13 19:20:20|8178.2|8175.4|8174.6|8171.8|8178.6|8175.8|8174.6|8171.8|216
1642101630000|2022-01-13 19:20:30|8174.2|8171.4|8175.6|8172.8|8176|8173.2|8174.2|8171.4|60
1642101640000|2022-01-13 19:20:40|8176|8173.2|8176.6|8173.8|8178.5|8175.7|8175|8172.2|269
1642101650000|2022-01-13 19:20:50|8176.7|8173.9|8174.6|8171.8|8176.7|8173.9|8173.2|8170.4|114
1642101660000|2022-01-13 19:21:00|8174.2|8171.4|8174.6|8171.8|8175.8|8173|8174.2|8171.4|128
1642101670000|2022-01-13 19:21:10|8175.2|8172.4|8175.2|8172.4|8175.8|8173|8174.7|8171.9|25
1642101680000|2022-01-13 19:21:20|8175.6|8172.8|8176.6|8173.8|8176.6|8173.8|8174.6|8171.8|38
1642101690000|2022-01-13 19:21:30|8176.1|8173.3|8175.1|8172.3|8176.2|8173.4|8174.6|8171.8|7
1642101700000|2022-01-13 19:21:40|8174.6|8171.8|8175.6|8172.8|8175.6|8172.8|8174.6|8171.8|18
1642101710000|2022-01-13 19:21:50|8175.5|8172.7|8175.2|8172.4|8175.5|8172.7|8173.6|8170.8|56
1642101720000|2022-01-13 19:22:00|8175.6|8172.8|8176.8|8174|8177.7|8174.9|8175.2|8172.4|132
1642101730000|2022-01-13 19:22:10|8176.6|8173.8|8174.6|8171.8|8176.8|8174|8173.2|8170.4|61
1642101740000|2022-01-13 19:22:20|8174.2|8171.4|8177.2|8174.4|8178.2|8175.4|8174.2|8171.4|59
1642101750000|2022-01-13 19:22:30|8177.6|8174.8|8177.2|8174.4|8177.7|8174.9|8176.8|8174|25
1642101760000|2022-01-13 19:22:40|8177.6|8174.8|8178.6|8175.8|8179.6|8176.8|8177.6|8174.8|73
1642101770000|2022-01-13 19:22:50|8178.2|8175.4|8177.2|8174.4|8178.6|8175.8|8176.8|8174|9
1642101780000|2022-01-13 19:23:00|8176.8|8174|8177.2|8174.4|8178.6|8175.8|8176.8|8174|50
1642101790000|2022-01-13 19:23:10|8176.8|8174|8179.8|8177|8180.2|8177.4|8176.6|8173.8|313
1642101800000|2022-01-13 19:23:20|8179.6|8176.8|8177.2|8174.4|8179.6|8176.8|8177.2|8174.4|26
1642101810000|2022-01-13 19:23:30|8177.7|8174.9|8177.8|8175|8177.8|8175|8176.6|8173.8|17
1642101820000|2022-01-13 19:23:40|8177.6|8174.8|8177.7|8174.9|8177.8|8175|8176.8|8174|32
1642101830000|2022-01-13 19:23:50|8177.8|8175|8180.3|8177.5|8180.8|8178|8177.8|8175|164
1642101840000|2022-01-13 19:24:00|8179.9|8177.1|8177.8|8175|8179.9|8177.1|8177.8|8175|50
1642101850000|2022-01-13 19:24:10|8177.7|8174.9|8177.8|8175|8177.8|8175|8176.8|8174|31
1642101860000|2022-01-13 19:24:20|8177.3|8174.5|8174.8|8172|8177.3|8174.5|8173.9|8171.1|47
1642101870000|2022-01-13 19:24:30|8174.3|8171.5|8177.8|8175|8177.8|8175|8174.3|8171.5|49
1642101880000|2022-01-13 19:24:40|8176.8|8174|8175.8|8173|8176.9|8174.1|8175.8|8173|88
1642101890000|2022-01-13 19:24:50|8176.3|8173.5|8176.8|8174|8177.8|8175|8175.8|8173|57
1642101900000|2022-01-13 19:25:00|8176.6|8173.8|8175.8|8173|8177.8|8175|8175.4|8172.6|85
1642101910000|2022-01-13 19:25:10|8174.8|8172|8174.8|8172|8176.8|8174|8173.8|8171|94
1642101920000|2022-01-13 19:25:20|8174.6|8171.8|8170.6|8167.8|8174.6|8171.8|8170.6|8167.8|107
1642101930000|2022-01-13 19:25:30|8170.2|8167.4|8174.8|8172|8175.3|8172.5|8169.6|8166.8|965
1642101940000|2022-01-13 19:25:40|8174.3|8171.5|8167.2|8164.4|8174.3|8171.5|8167.2|8164.4|331
1642101950000|2022-01-13 19:25:50|8167|8164.2|8167.2|8164.4|8168.7|8165.9|8164.6|8161.8|182
1642101960000|2022-01-13 19:26:00|8167.6|8164.8|8168.7|8165.9|8168.7|8165.9|8164.5|8161.7|263
1642101970000|2022-01-13 19:26:10|8168.3|8165.5|8170.8|8168|8170.9|8168.1|8166.3|8163.5|180
1642101980000|2022-01-13 19:26:20|8170.9|8168.1|8173.8|8171|8173.8|8171|8169.8|8167|107
1642101990000|2022-01-13 19:26:30|8173.3|8170.5|8170.8|8168|8173.3|8170.5|8170.3|8167.5|70
1642102000000|2022-01-13 19:26:40|8170.3|8167.5|8171.9|8169.1|8172.3|8169.5|8168.8|8166|93
1642102010000|2022-01-13 19:26:50|8171.8|8169|8170.8|8168|8173.8|8171|8170.8|8168|62
1642102020000|2022-01-13 19:27:00|8170.7|8167.9|8171.9|8169.1|8171.9|8169.1|8168.3|8165.5|74
1642102030000|2022-01-13 19:27:10|8172.8|8170|8177.9|8175.1|8177.9|8175.1|8172.3|8169.5|188
1642102040000|2022-01-13 19:27:20|8177.8|8175|8182.8|8180|8182.8|8180|8175.9|8173.1|234
1642102050000|2022-01-13 19:27:30|8182.3|8179.5|8180.3|8177.5|8183.9|8181.1|8179.9|8177.1|196
1642102060000|2022-01-13 19:27:40|8179.9|8177.1|8178.9|8176.1|8181.8|8179|8178.9|8176.1|103
1642102070000|2022-01-13 19:27:50|8179.1|8176.3|8182.3|8179.5|8186.8|8184|8178.9|8176.1|1556
1642102080000|2022-01-13 19:28:00|8182.2|8179.4|8178.8|8176|8182.3|8179.5|8178.2|8175.4|454
1642102090000|2022-01-13 19:28:10|8179.8|8177|8181.3|8178.5|8183.9|8181.1|8177.8|8175|1671
1642102100000|2022-01-13 19:28:20|8181.8|8179|8182.9|8180.1|8186.3|8183.5|8180.9|8178.1|465
1642102110000|2022-01-13 19:28:30|8183.9|8181.1|8179.9|8177.1|8184.9|8182.1|8178.3|8175.5|438
1642102120000|2022-01-13 19:28:40|8179.8|8177|8178.9|8176.1|8180.9|8178.1|8177.9|8175.1|444
1642102130000|2022-01-13 19:28:50|8178.3|8175.5|8174.9|8172.1|8179.9|8177.1|8174.8|8172|621
1642102140000|2022-01-13 19:29:00|8173.9|8171.1|8170.9|8168.1|8177.9|8175.1|8170.9|8168.1|352
1642102150000|2022-01-13 19:29:10|8171.9|8169.1|8164.8|8162|8171.9|8169.1|8164.8|8162|1439
1642102160000|2022-01-13 19:29:20|8165.8|8163|8163.8|8161|8166.8|8164|8163.6|8160.8|413
1642102170000|2022-01-13 19:29:30|8163.9|8161.1|8160.8|8158|8164.8|8162|8159.8|8157|533
1642102180000|2022-01-13 19:29:40|8161.8|8159|8157.9|8155.1|8161.8|8159|8155.9|8153.1|539
1642102190000|2022-01-13 19:29:50|8158.9|8156.1|8155.3|8152.5|8159.9|8157.1|8152.9|8150.1|784
1642102200000|2022-01-13 19:30:00|8155.9|8153.1|8158.3|8155.5|8159.9|8157.1|8155.9|8153.1|282
1642102210000|2022-01-13 19:30:10|8158.8|8156|8160.9|8158.1|8162.3|8159.5|8157.9|8155.1|209
1642102220000|2022-01-13 19:30:20|8161.8|8159|8160.3|8157.5|8161.8|8159|8158.9|8156.1|88
1642102230000|2022-01-13 19:30:30|8160.8|8158|8160.9|8158.1|8161.9|8159.1|8159.8|8157|94
1642102240000|2022-01-13 19:30:40|8161.8|8159|8161.9|8159.1|8161.9|8159.1|8160.9|8158.1|119
1642102250000|2022-01-13 19:30:50|8161.8|8159|8160.3|8157.5|8161.9|8159.1|8159.3|8156.5|101
1642102260000|2022-01-13 19:31:00|8160.8|8158|8155.3|8152.5|8160.8|8158|8155.3|8152.5|74
1642102270000|2022-01-13 19:31:10|8155.8|8153|8157.3|8154.5|8157.8|8155|8155.8|8153|40
1642102280000|2022-01-13 19:31:20|8157.8|8155|8155.8|8153|8157.9|8155.1|8155.3|8152.5|73
1642102290000|2022-01-13 19:31:30|8156.3|8153.5|8153.8|8151|8156.8|8154|8153.8|8151|39
1642102300000|2022-01-13 19:31:40|8154.3|8151.5|8153.8|8151|8154.8|8152|8153.8|8151|44
1642102310000|2022-01-13 19:31:50|8153.6|8150.8|8151.8|8149|8153.8|8151|8151.3|8148.5|50
1642102320000|2022-01-13 19:32:00|8151.9|8149.1|8150.8|8148|8153.8|8151|8149.9|8147.1|41
1642102330000|2022-01-13 19:32:10|8150.3|8147.5|8142.7|8139.9|8150.3|8147.5|8141.8|8139|533
1642102340000|2022-01-13 19:32:20|8142.8|8140|8140.8|8138|8144.2|8141.4|8140.7|8137.9|130
1642102350000|2022-01-13 19:32:30|8141.2|8138.4|8141.8|8139|8141.8|8139|8139.8|8137|87
1642102360000|2022-01-13 19:32:40|8141.7|8138.9|8142.3|8139.5|8142.3|8139.5|8140.8|8138|65
1642102370000|2022-01-13 19:32:50|8142.2|8139.4|8144.3|8141.5|8144.8|8142|8141.8|8139|74
1642102380000|2022-01-13 19:33:00|8144.7|8141.9|8143.2|8140.4|8144.8|8142|8142.3|8139.5|48
1642102390000|2022-01-13 19:33:10|8143.3|8140.5|8141.8|8139|8143.8|8141|8141.8|8139|63
1642102400000|2022-01-13 19:33:20|8142.2|8139.4|8141.2|8138.4|8142.8|8140|8140.8|8138|29
1642102410000|2022-01-13 19:33:30|8140.6|8137.8|8142.3|8139.5|8142.8|8140|8140.2|8137.4|84
1642102420000|2022-01-13 19:33:40|8142.2|8139.4|8144.3|8141.5|8144.8|8142|8141.8|8139|331
1642102430000|2022-01-13 19:33:50|8144.8|8142|8145.3|8142.5|8145.8|8143|8143.9|8141.1|12
1642102440000|2022-01-13 19:34:00|8145.2|8142.4|8146.8|8144|8146.8|8144|8144.8|8142|48
1642102450000|2022-01-13 19:34:10|8146.3|8143.5|8146.8|8144|8147.3|8144.5|8145.9|8143.1|62
1642102460000|2022-01-13 19:34:20|8146.7|8143.9|8146.3|8143.5|8146.8|8144|8144.3|8141.5|100
1642102470000|2022-01-13 19:34:30|8146.8|8144|8150.3|8147.5|8150.8|8148|8146.3|8143.5|58
1642102480000|2022-01-13 19:34:40|8149.8|8147|8148.3|8145.5|8150.3|8147.5|8148.3|8145.5|29
1642102490000|2022-01-13 19:34:50|8147.8|8145|8148.3|8145.5|8149.8|8147|8147.8|8145|54
1642102500000|2022-01-13 19:35:00|8148.8|8146|8149.8|8147|8150.8|8148|8148.8|8146|24
1642102510000|2022-01-13 19:35:10|8149.3|8146.5|8150.8|8148|8150.8|8148|8149.3|8146.5|7
1642102520000|2022-01-13 19:35:20|8151.3|8148.5|8149.8|8147|8151.3|8148.5|8149.8|8147|56
1642102530000|2022-01-13 19:35:30|8150.3|8147.5|8146.3|8143.5|8150.3|8147.5|8145.9|8143.1|33
1642102540000|2022-01-13 19:35:40|8146.8|8144|8145.8|8143|8146.8|8144|8144.8|8142|13
1642102550000|2022-01-13 19:35:50|8145.7|8142.9|8144.8|8142|8145.8|8143|8144.3|8141.5|25
1642102560000|2022-01-13 19:36:00|8144.3|8141.5|8142.9|8140.1|8144.8|8142|8142.3|8139.5|18
1642102570000|2022-01-13 19:36:10|8142.8|8140|8143.3|8140.5|8143.8|8141|8141.9|8139.1|13
1642102580000|2022-01-13 19:36:20|8141.9|8139.1|8142.3|8139.5|8142.8|8140|8141.9|8139.1|9
1642102590000|2022-01-13 19:36:30|8141.9|8139.1|8138.2|8135.4|8142.9|8140.1|8138.2|8135.4|489
1642102600000|2022-01-13 19:36:40|8138.7|8135.9|8138.8|8136|8139.8|8137|8138.2|8135.4|214
1642102610000|2022-01-13 19:36:50|8138.3|8135.5|8138.8|8136|8138.8|8136|8137.8|8135|68
1642102620000|2022-01-13 19:37:00|8139.3|8136.5|8142.8|8140|8142.8|8140|8139.3|8136.5|71
1642102630000|2022-01-13 19:37:10|8142.3|8139.5|8143.2|8140.4|8143.3|8140.5|8142.3|8139.5|21
1642102640000|2022-01-13 19:37:20|8143.3|8140.5|8142.3|8139.5|8143.7|8140.9|8141.8|8139|29
1642102650000|2022-01-13 19:37:30|8141.8|8139|8141.3|8138.5|8141.8|8139|8140.8|8138|7
1642102660000|2022-01-13 19:37:40|8140.8|8138|8141.8|8139|8141.8|8139|8140.3|8137.5|20
1642102670000|2022-01-13 19:37:50|8140.8|8138|8142.8|8140|8142.8|8140|8140.8|8138|121
1642102680000|2022-01-13 19:38:00|8142.9|8140.1|8144.8|8142|8144.9|8142.1|8142.9|8140.1|42
1642102690000|2022-01-13 19:38:10|8144.7|8141.9|8142.8|8140|8144.8|8142|8141.9|8139.1|13
1642102700000|2022-01-13 19:38:20|8143.3|8140.5|8141.8|8139|8143.8|8141|8141.8|8139|46
1642102710000|2022-01-13 19:38:30|8141.6|8138.8|8140.8|8138|8141.8|8139|8140.8|8138|171
1642102720000|2022-01-13 19:38:40|8140.3|8137.5|8141.8|8139|8141.8|8139|8140.3|8137.5|17
1642102730000|2022-01-13 19:38:50|8141.9|8139.1|8143.3|8140.5|8143.7|8140.9|8141.8|8139|21
1642102740000|2022-01-13 19:39:00|8143.7|8140.9|8143.3|8140.5|8143.8|8141|8142.8|8140|25
1642102750000|2022-01-13 19:39:10|8143.8|8141|8144.8|8142|8145.8|8143|8143.8|8141|40
1642102760000|2022-01-13 19:39:20|8144.3|8141.5|8142.8|8140|8144.3|8141.5|8142.8|8140|24
1642102770000|2022-01-13 19:39:30|8143.3|8140.5|8141.3|8138.5|8143.8|8141|8141.3|8138.5|30
1642102780000|2022-01-13 19:39:40|8141.4|8138.6|8139.8|8137|8141.8|8139|8138.8|8136|30
1642102790000|2022-01-13 19:39:50|8139.3|8136.5|8140.3|8137.5|8140.3|8137.5|8138.8|8136|6
1642102800000|2022-01-13 19:40:00|8140.8|8138|8143.8|8141|8143.8|8141|8139.8|8137|36
1642102810000|2022-01-13 19:40:10|8143.9|8141.1|8142.8|8140|8143.9|8141.1|8142.8|8140|50
1642102820000|2022-01-13 19:40:20|8142.3|8139.5|8144.3|8141.5|8144.8|8142|8142.3|8139.5|38
1642102830000|2022-01-13 19:40:30|8143.8|8141|8144.8|8142|8144.8|8142|8143.8|8141|9
1642102840000|2022-01-13 19:40:40|8144.3|8141.5|8144.8|8142|8145.8|8143|8143.8|8141|27
1642102850000|2022-01-13 19:40:50|8144.9|8142.1|8143.8|8141|8144.9|8142.1|8142.8|8140|28
1642102860000|2022-01-13 19:41:00|8143.9|8141.1|8142.8|8140|8144.3|8141.5|8142.3|8139.5|15
1642102870000|2022-01-13 19:41:10|8142.3|8139.5|8142.3|8139.5|8142.8|8140|8142.3|8139.5|0
1642102880000|2022-01-13 19:41:20|8142.8|8140|8142.3|8139.5|8142.8|8140|8142.3|8139.5|1
1642102890000|2022-01-13 19:41:30|8142.8|8140|8140.8|8138|8142.8|8140|8140.8|8138|8
1642102900000|2022-01-13 19:41:40|8139.9|8137.1|8141.8|8139|8141.8|8139|8139.9|8137.1|54
1642102910000|2022-01-13 19:41:50|8141.3|8138.5|8140.8|8138|8141.8|8139|8140.8|8138|6
1642102920000|2022-01-13 19:42:00|8140.9|8138.1|8142.3|8139.5|8142.8|8140|8140.9|8138.1|27
1642102930000|2022-01-13 19:42:10|8141.9|8139.1|8142.8|8140|8142.8|8140|8141.9|8139.1|2
1642102940000|2022-01-13 19:42:20|8142.3|8139.5|8142.3|8139.5|8142.9|8140.1|8141.8|8139|15
1642102950000|2022-01-13 19:42:30|8142.2|8139.4|8142.8|8140|8142.9|8140.1|8141.8|8139|13
1642102960000|2022-01-13 19:42:40|8142.9|8140.1|8142.8|8140|8143.3|8140.5|8142.3|8139.5|18
1642102970000|2022-01-13 19:42:50|||||||||3
1642102980000|2022-01-13 19:43:00|8141.8|8139|8140.8|8138|8141.8|8139|8140.3|8137.5|30
1642102990000|2022-01-13 19:43:10|8140.7|8137.9|8139.8|8137|8140.8|8138|8139.8|8137|10
1642103000000|2022-01-13 19:43:20|8139.9|8137.1|8140.8|8138|8140.8|8138|8139.9|8137.1|10
1642103010000|2022-01-13 19:43:30|8140.3|8137.5|8141.8|8139|8141.8|8139|8139.8|8137|24
1642103020000|2022-01-13 19:43:40|8142.8|8140|8143.3|8140.5|8143.6|8140.8|8141.8|8139|40
1642103030000|2022-01-13 19:43:50|8142.8|8140|8144.3|8141.5|8145.3|8142.5|8142.8|8140|28
1642103040000|2022-01-13 19:44:00|8143.8|8141|8143.7|8140.9|8143.8|8141|8143.3|8140.5|5
1642103050000|2022-01-13 19:44:10|8143.3|8140.5|8141.7|8138.9|8143.7|8140.9|8141.7|8138.9|23
1642103060000|2022-01-13 19:44:20|8142.2|8139.4|8141.7|8138.9|8142.7|8139.9|8140.9|8138.1|33
1642103070000|2022-01-13 19:44:30|8142.3|8139.5|8139.7|8136.9|8142.3|8139.5|8139.7|8136.9|63
1642103080000|2022-01-13 19:44:40|8140.2|8137.4|8140.7|8137.9|8140.7|8137.9|8139.7|8136.9|26
1642103090000|2022-01-13 19:44:50|8139.9|8137.1|8139.7|8136.9|8139.9|8137.1|8139.7|8136.9|3
1642103100000|2022-01-13 19:45:00|8139.8|8137|8139.7|8136.9|8140.7|8137.9|8139.7|8136.9|19
1642103110000|2022-01-13 19:45:10|8138.7|8135.9|8139.7|8136.9|8140.7|8137.9|8138.7|8135.9|36
1642103120000|2022-01-13 19:45:20|8139.3|8136.5|8138.7|8135.9|8139.7|8136.9|8138.7|8135.9|10
1642103130000|2022-01-13 19:45:30|8139.3|8136.5|8138.6|8135.8|8139.7|8136.9|8137.7|8134.9|226
1642103140000|2022-01-13 19:45:40|8138.2|8135.4|8139.2|8136.4|8139.2|8136.4|8138.2|8135.4|23
1642103150000|2022-01-13 19:45:50|8138.7|8135.9|8141.7|8138.9|8142.2|8139.4|8138.7|8135.9|48
1642103160000|2022-01-13 19:46:00|8141.6|8138.8|8142.7|8139.9|8143.2|8140.4|8141.2|8138.4|37
1642103170000|2022-01-13 19:46:10|8143.2|8140.4|8144.2|8141.4|8144.2|8141.4|8142.7|8139.9|16
1642103180000|2022-01-13 19:46:20|8143.7|8140.9|8143.2|8140.4|8144.2|8141.4|8143.2|8140.4|19
1642103190000|2022-01-13 19:46:30|8143.7|8140.9|8143.2|8140.4|8143.7|8140.9|8143.2|8140.4|20
1642103200000|2022-01-13 19:46:40|8142.7|8139.9|8143.7|8140.9|8143.7|8140.9|8142.7|8139.9|3
1642103210000|2022-01-13 19:46:50|8144.2|8141.4|8144.2|8141.4|8145.2|8142.4|8144.2|8141.4|42
1642103220000|2022-01-13 19:47:00|8144.7|8141.9|8143.6|8140.8|8144.7|8141.9|8142.7|8139.9|17
1642103230000|2022-01-13 19:47:10|8143.7|8140.9|8142.2|8139.4|8143.7|8140.9|8142.2|8139.4|21
1642103240000|2022-01-13 19:47:20|8142.3|8139.5|8141.2|8138.4|8142.7|8139.9|8141.2|8138.4|9
1642103250000|2022-01-13 19:47:30|8141.7|8138.9|8141.2|8138.4|8141.7|8138.9|8141.2|8138.4|10
1642103260000|2022-01-13 19:47:40|8141.3|8138.5|8141.2|8138.4|8141.7|8138.9|8141.2|8138.4|4
1642103270000|2022-01-13 19:47:50|8141.7|8138.9|8142.2|8139.4|8142.6|8139.8|8141.2|8138.4|5
1642103280000|2022-01-13 19:48:00|8141.7|8138.9|8142.2|8139.4|8142.2|8139.4|8140.7|8137.9|20
1642103290000|2022-01-13 19:48:10|8142.7|8139.9|8142.7|8139.9|8143.2|8140.4|8142.7|8139.9|20
1642103300000|2022-01-13 19:48:20|8142.6|8139.8|8142.6|8139.8|8143.2|8140.4|8142.2|8139.4|16
1642103310000|2022-01-13 19:48:30|8142.2|8139.4|8141.6|8138.8|8142.2|8139.4|8141.6|8138.8|3
1642103320000|2022-01-13 19:48:40|8140.7|8137.9|8141.2|8138.4|8141.6|8138.8|8140.7|8137.9|7
1642103330000|2022-01-13 19:48:50|8141.1|8138.3|8141.2|8138.4|8141.2|8138.4|8140.7|8137.9|5
1642103340000|2022-01-13 19:49:00|8140.7|8137.9|8142.2|8139.4|8142.6|8139.8|8140.7|8137.9|15
1642103350000|2022-01-13 19:49:10|8141.7|8138.9|8142.2|8139.4|8142.2|8139.4|8140.7|8137.9|14
1642103360000|2022-01-13 19:49:20|8142.7|8139.9|8142.2|8139.4|8143.2|8140.4|8142.2|8139.4|12
1642103370000|2022-01-13 19:49:30|8142.6|8139.8|8141.7|8138.9|8142.6|8139.8|8141.7|8138.9|0
1642103380000|2022-01-13 19:49:40|8141.6|8138.8|8139.2|8136.4|8141.7|8138.9|8139.2|8136.4|22
1642103390000|2022-01-13 19:49:50|8138.7|8135.9|8138.2|8135.4|8139.2|8136.4|8137.7|8134.9|116
1642103400000|2022-01-13 19:50:00|8137.7|8134.9|8138.7|8135.9|8139.2|8136.4|8137.6|8134.8|66
1642103410000|2022-01-13 19:50:10|8139.2|8136.4|8139.2|8136.4|8139.6|8136.8|8138.7|8135.9|1
1642103420000|2022-01-13 19:50:20|8139.6|8136.8|8140.2|8137.4|8140.7|8137.9|8139.2|8136.4|25
1642103430000|2022-01-13 19:50:30|8140.7|8137.9|8141.2|8138.4|8141.2|8138.4|8140.2|8137.4|21
1642103440000|2022-01-13 19:50:40|8140.7|8137.9|8140.7|8137.9|8142.2|8139.4|8140.7|8137.9|9
1642103450000|2022-01-13 19:50:50|||||||||3
1642103460000|2022-01-13 19:51:00|8141.2|8138.4|8140.7|8137.9|8141.7|8138.9|8140.7|8137.9|28
1642103470000|2022-01-13 19:51:10|8141.7|8138.9|8142.7|8139.9|8142.7|8139.9|8141.2|8138.4|45
1642103480000|2022-01-13 19:51:20|8141.8|8139|8141.7|8138.9|8141.8|8139|8141.7|8138.9|11
1642103490000|2022-01-13 19:51:30|8141.3|8138.5|8141.7|8138.9|8141.7|8138.9|8141.2|8138.4|9
1642103500000|2022-01-13 19:51:40|8141.2|8138.4|8140.7|8137.9|8141.2|8138.4|8140.7|8137.9|7
1642103510000|2022-01-13 19:51:50|8138.7|8135.9|8137.7|8134.9|8138.7|8135.9|8137.7|8134.9|13
1642103520000|2022-01-13 19:52:00|8137.6|8134.8|8138.2|8135.4|8138.7|8135.9|8137.6|8134.8|44
1642103530000|2022-01-13 19:52:10|8138.6|8135.8|8137.7|8134.9|8138.7|8135.9|8137.6|8134.8|32
1642103540000|2022-01-13 19:52:20|8138.2|8135.4|8138.7|8135.9|8138.7|8135.9|8138.2|8135.4|30
1642103550000|2022-01-13 19:52:30|8138.6|8135.8|8138.7|8135.9|8139.6|8136.8|8137.7|8134.9|54
1642103560000|2022-01-13 19:52:40|8139.2|8136.4|8139.7|8136.9|8141.7|8138.9|8138.7|8135.9|67
1642103570000|2022-01-13 19:52:50|8139.6|8136.8|8138.2|8135.4|8139.6|8136.8|8138.2|8135.4|23
1642103580000|2022-01-13 19:53:00|8137.2|8134.4|8137.7|8134.9|8138.2|8135.4|8136.7|8133.9|100
1642103590000|2022-01-13 19:53:10|8137.6|8134.8|8137.7|8134.9|8137.7|8134.9|8137.2|8134.4|25
1642103600000|2022-01-13 19:53:20|8137.6|8134.8|8137.2|8134.4|8137.6|8134.8|8136.7|8133.9|22
1642103610000|2022-01-13 19:53:30|8136.7|8133.9|8137.2|8134.4|8137.6|8134.8|8136.7|8133.9|85
1642103620000|2022-01-13 19:53:40|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|5
1642103630000|2022-01-13 19:53:50|||||||||6
1642103640000|2022-01-13 19:54:00|8137.2|8134.4|8135.7|8132.9|8137.2|8134.4|8135.7|8132.9|55
1642103650000|2022-01-13 19:54:10|8135.8|8133|8133.2|8130.4|8136.7|8133.9|8131.7|8128.9|276
1642103660000|2022-01-13 19:54:20|8132.7|8129.9|8133.7|8130.9|8134.2|8131.4|8132.7|8129.9|15
1642103670000|2022-01-13 19:54:30|8133.6|8130.8|8133.7|8130.9|8134.7|8131.9|8133.6|8130.8|36
1642103680000|2022-01-13 19:54:40|8134.7|8131.9|8135.7|8132.9|8135.7|8132.9|8134.2|8131.4|29
1642103690000|2022-01-13 19:54:50|8134.7|8131.9|8134.7|8131.9|8134.7|8131.9|8134.2|8131.4|11
1642103700000|2022-01-13 19:55:00|8134.6|8131.8|8134.7|8131.9|8134.7|8131.9|8134.2|8131.4|25
1642103710000|2022-01-13 19:55:10|8134.5|8131.7|8135.7|8132.9|8135.7|8132.9|8132.7|8129.9|84
1642103720000|2022-01-13 19:55:20|8136.2|8133.4|8136.7|8133.9|8136.7|8133.9|8135.7|8132.9|38
1642103730000|2022-01-13 19:55:30|8137.2|8134.4|8137.7|8134.9|8138.2|8135.4|8137.2|8134.4|37
1642103740000|2022-01-13 19:55:40|8138.2|8135.4|8136.7|8133.9|8138.2|8135.4|8136.7|8133.9|16
1642103750000|2022-01-13 19:55:50|8137.2|8134.4|8138.7|8135.9|8138.7|8135.9|8137.2|8134.4|10
1642103760000|2022-01-13 19:56:00|8139.2|8136.4|8138.6|8135.8|8139.2|8136.4|8138.2|8135.4|11
1642103770000|2022-01-13 19:56:10|8138.7|8135.9|8139.7|8136.9|8140.7|8137.9|8138.7|8135.9|40
1642103780000|2022-01-13 19:56:20|8140.2|8137.4|8140.7|8137.9|8140.7|8137.9|8139.7|8136.9|10
1642103790000|2022-01-13 19:56:30|8141.7|8138.9|8140.7|8137.9|8141.7|8138.9|8140.2|8137.4|13
1642103800000|2022-01-13 19:56:40|8140.2|8137.4|8140.7|8137.9|8140.7|8137.9|8139.7|8136.9|11
1642103810000|2022-01-13 19:56:50|8141.3|8138.5|8142.7|8139.9|8142.7|8139.9|8141.3|8138.5|25
1642103820000|2022-01-13 19:57:00|8142.2|8139.4|8140.2|8137.4|8142.2|8139.4|8139.7|8136.9|21
1642103830000|2022-01-13 19:57:10|8139.7|8136.9|8140.2|8137.4|8140.6|8137.8|8139.7|8136.9|12
1642103840000|2022-01-13 19:57:20|8140.6|8137.8|8139.7|8136.9|8140.7|8137.9|8139.7|8136.9|4
1642103850000|2022-01-13 19:57:30|8140.2|8137.4|8139.7|8136.9|8140.2|8137.4|8139.7|8136.9|11
1642103860000|2022-01-13 19:57:40|8140.2|8137.4|8140.2|8137.4|8140.6|8137.8|8139.7|8136.9|13
1642103870000|2022-01-13 19:57:50|8139.7|8136.9|8140.6|8137.8|8140.6|8137.8|8139.2|8136.4|23
1642103880000|2022-01-13 19:58:00|8139.7|8136.9|8139.2|8136.4|8140.2|8137.4|8138.7|8135.9|5
1642103890000|2022-01-13 19:58:10|8139.3|8136.5|8139.7|8136.9|8141.6|8138.8|8138.7|8135.9|105
1642103900000|2022-01-13 19:58:20|8139.6|8136.8|8142.3|8139.5|8142.7|8139.9|8139.2|8136.4|211
1642103910000|2022-01-13 19:58:30|8142.7|8139.9|8141.7|8138.9|8143.7|8140.9|8140.7|8137.9|34
1642103920000|2022-01-13 19:58:40|8141.3|8138.5|8141.3|8138.5|8141.7|8138.9|8140.7|8137.9|9
1642103930000|2022-01-13 19:58:50|8140.7|8137.9|8139.7|8136.9|8140.7|8137.9|8139.7|8136.9|13
1642103940000|2022-01-13 19:59:00|8139.3|8136.5|8140.3|8137.5|8140.7|8137.9|8139.3|8136.5|9
1642103950000|2022-01-13 19:59:10|8139.7|8136.9|8139.8|8137|8140.3|8137.5|8139.7|8136.9|4
1642103960000|2022-01-13 19:59:20|8139.9|8137.1|8138.7|8135.9|8140.2|8137.4|8138.7|8135.9|11
1642103970000|2022-01-13 19:59:30|8138.8|8136|8137.8|8135|8139.8|8137|8137.7|8134.9|36
1642103980000|2022-01-13 19:59:40|8137.7|8134.9|8136.8|8134|8137.7|8134.9|8136.7|8133.9|10
1642103990000|2022-01-13 19:59:50|8136.9|8134.1|8135.7|8132.9|8136.9|8134.1|8135.3|8132.5|14
1642104000000|2022-01-13 20:00:00|8135.3|8132.5|8131.3|8128.5|8135.3|8132.5|8131.3|8128.5|43
1642104010000|2022-01-13 20:00:10|8131.5|8128.7|8131.9|8129.1|8131.9|8129.1|8130.9|8128.1|33
1642104020000|2022-01-13 20:00:20|8131.8|8129|8131.8|8129|8132.4|8129.6|8131.4|8128.6|43
1642104030000|2022-01-13 20:00:30|8131.4|8128.6|8131.3|8128.5|8131.9|8129.1|8131.3|8128.5|7
1642104040000|2022-01-13 20:00:40|8131.7|8128.9|8128.3|8125.5|8131.7|8128.9|8128.3|8125.5|116
1642104050000|2022-01-13 20:00:50|8128.7|8125.9|8129.7|8126.9|8129.7|8126.9|8128.7|8125.9|20
1642104060000|2022-01-13 20:01:00|8129.3|8126.5|8130.7|8127.9|8130.7|8127.9|8129.3|8126.5|9
1642104070000|2022-01-13 20:01:10|8130.9|8128.1|8131.7|8128.9|8131.7|8128.9|8130.8|8128|16
1642104080000|2022-01-13 20:01:20|8131.8|8129|8132.3|8129.5|8132.7|8129.9|8131.8|8129|6
1642104090000|2022-01-13 20:01:30|8132.7|8129.9|8132.8|8130|8132.9|8130.1|8132.3|8129.5|7
1642104100000|2022-01-13 20:01:40|8132.7|8129.9|8131.7|8128.9|8132.7|8129.9|8131.7|8128.9|10
1642104110000|2022-01-13 20:01:50|8131.3|8128.5|8128.3|8125.5|8131.3|8128.5|8128.3|8125.5|30
1642104120000|2022-01-13 20:02:00|8127.9|8125.1|8127.3|8124.5|8127.9|8125.1|8126.9|8124.1|5
1642104130000|2022-01-13 20:02:10|8126.9|8124.1|8128.3|8125.5|8128.7|8125.9|8126.7|8123.9|31
1642104140000|2022-01-13 20:02:20|8127.9|8125.1|8126.8|8124|8128.7|8125.9|8126.8|8124|16
1642104150000|2022-01-13 20:02:30|8126.7|8123.9|8117.7|8114.9|8126.7|8123.9|8117.7|8114.9|211
1642104160000|2022-01-13 20:02:40|8117.3|8114.5|8118.3|8115.5|8118.7|8115.9|8117.3|8114.5|19
1642104170000|2022-01-13 20:02:50|8117.8|8115|8120.3|8117.5|8120.7|8117.9|8117.8|8115|35
1642104180000|2022-01-13 20:03:00|8120.7|8117.9|8121.7|8118.9|8121.9|8119.1|8119.3|8116.5|27
1642104190000|2022-01-13 20:03:10|8121.3|8118.5|8119.7|8116.9|8121.3|8118.5|8118.8|8116|16
1642104200000|2022-01-13 20:03:20|8119.3|8116.5|8116.7|8113.9|8119.7|8116.9|8116.7|8113.9|32
1642104210000|2022-01-13 20:03:30|8116.3|8113.5|8114.7|8111.9|8116.7|8113.9|8114.2|8111.4|166
1642104220000|2022-01-13 20:03:40|8113.8|8111|8115.7|8112.9|8115.7|8112.9|8113.8|8111|19
1642104230000|2022-01-13 20:03:50|8115.3|8112.5|8112.9|8110.1|8115.3|8112.5|8112.9|8110.1|11
1642104240000|2022-01-13 20:04:00|8113.3|8110.5|8113.3|8110.5|8113.7|8110.9|8112|8109.2|25
1642104250000|2022-01-13 20:04:10|8113.7|8110.9|8113.2|8110.4|8113.7|8110.9|8112.7|8109.9|129
1642104260000|2022-01-13 20:04:20|8113.3|8110.5|8113.3|8110.5|8113.9|8111.1|8113.2|8110.4|66
1642104270000|2022-01-13 20:04:30|8113.7|8110.9|8113.7|8110.9|8113.7|8110.9|8112.2|8109.4|17
1642104280000|2022-01-13 20:04:40|8113.8|8111|8114.7|8111.9|8116.7|8113.9|8113.7|8110.9|59
1642104290000|2022-01-13 20:04:50|8114.8|8112|8112.7|8109.9|8114.8|8112|8112.7|8109.9|71
1642104300000|2022-01-13 20:05:00|8112.8|8110|8108.7|8105.9|8113.7|8110.9|8106.7|8103.9|415
1642104310000|2022-01-13 20:05:10|8109.6|8106.8|8105.6|8102.8|8109.6|8106.8|8104.6|8101.8|185
1642104320000|2022-01-13 20:05:20|8106.1|8103.3|8107.6|8104.8|8107.6|8104.8|8102.6|8099.8|243
1642104330000|2022-01-13 20:05:30|8108.5|8105.7|8106.1|8103.3|8110.6|8107.8|8105.6|8102.8|216
1642104340000|2022-01-13 20:05:40|8106.6|8103.8|8104.1|8101.3|8106.6|8103.8|8103|8100.2|83
1642104350000|2022-01-13 20:05:50|8104.6|8101.8|8104.1|8101.3|8104.6|8101.8|8102.1|8099.3|59
1642104360000|2022-01-13 20:06:00|8104.6|8101.8|8107.6|8104.8|8107.6|8104.8|8104.6|8101.8|58
1642104370000|2022-01-13 20:06:10|8107.7|8104.9|8108.7|8105.9|8109.7|8106.9|8107.6|8104.8|90
1642104380000|2022-01-13 20:06:20|8109.1|8106.3|8110.1|8107.3|8110.7|8107.9|8108.7|8105.9|33
1642104390000|2022-01-13 20:06:30|8109.7|8106.9|8108.2|8105.4|8110.1|8107.3|8106.6|8103.8|66
1642104400000|2022-01-13 20:06:40|8108.7|8105.9|8108.1|8105.3|8109.3|8106.5|8106.7|8103.9|13
1642104410000|2022-01-13 20:06:50|8107.7|8104.9|8108.7|8105.9|8108.7|8105.9|8107.1|8104.3|14
1642104420000|2022-01-13 20:07:00|8108.6|8105.8|8110.7|8107.9|8110.7|8107.9|8108.6|8105.8|38
1642104430000|2022-01-13 20:07:10|8111.1|8108.3|8111.7|8108.9|8112.1|8109.3|8110.1|8107.3|24
1642104440000|2022-01-13 20:07:20|8111.6|8108.8|8112.6|8109.8|8113.6|8110.8|8111.1|8108.3|60
1642104450000|2022-01-13 20:07:30|8112.1|8109.3|8113.1|8110.3|8113.1|8110.3|8111.6|8108.8|19
1642104460000|2022-01-13 20:07:40|8113.6|8110.8|8113.1|8110.3|8113.6|8110.8|8112.1|8109.3|35
1642104470000|2022-01-13 20:07:50|8112.7|8109.9|8109.6|8106.8|8112.7|8109.9|8108.6|8105.8|33
1642104480000|2022-01-13 20:08:00|8109.1|8106.3|8110.1|8107.3|8110.7|8107.9|8109.1|8106.3|11
1642104490000|2022-01-13 20:08:10|8110.2|8107.4|8112.6|8109.8|8112.6|8109.8|8110.2|8107.4|25
1642104500000|2022-01-13 20:08:20|8112.1|8109.3|8112.7|8109.9|8112.7|8109.9|8110.7|8107.9|34
1642104510000|2022-01-13 20:08:30|8113.1|8110.3|8112.6|8109.8|8113.1|8110.3|8110.7|8107.9|29
1642104520000|2022-01-13 20:08:40|8112.7|8109.9|8110.1|8107.3|8112.7|8109.9|8109.7|8106.9|81
1642104530000|2022-01-13 20:08:50|8109.7|8106.9|8110.1|8107.3|8110.6|8107.8|8108.1|8105.3|159
1642104540000|2022-01-13 20:09:00|8109.6|8106.8|8111.6|8108.8|8111.6|8108.8|8109.6|8106.8|14
1642104550000|2022-01-13 20:09:10|8110.6|8107.8|8109.7|8106.9|8110.6|8107.8|8109.7|8106.9|5
1642104560000|2022-01-13 20:09:20|8109.1|8106.3|8108.1|8105.3|8109.1|8106.3|8107.7|8104.9|2
1642104570000|2022-01-13 20:09:30|8107.9|8105.1|8106.6|8103.8|8110.1|8107.3|8106.6|8103.8|72
1642104580000|2022-01-13 20:09:40|8106.7|8103.9|8108.1|8105.3|8108.6|8105.8|8106.6|8103.8|2
1642104590000|2022-01-13 20:09:50|8107.7|8104.9|8108.7|8105.9|8108.7|8105.9|8107.1|8104.3|10
1642104600000|2022-01-13 20:10:00|8108.6|8105.8|8108.6|8105.8|8109.1|8106.3|8108.6|8105.8|12
1642104610000|2022-01-13 20:10:10|8108.4|8105.6|8106.6|8103.8|8108.4|8105.6|8106.1|8103.3|43
1642104620000|2022-01-13 20:10:20|8106.7|8103.9|8107.7|8104.9|8107.7|8104.9|8106.7|8103.9|4
1642104630000|2022-01-13 20:10:30|8108.1|8105.3|8109.1|8106.3|8109.1|8106.3|8108.1|8105.3|5
1642104640000|2022-01-13 20:10:40|8108.7|8105.9|8106.7|8103.9|8109.1|8106.3|8106.6|8103.8|21
1642104650000|2022-01-13 20:10:50|8106.6|8103.8|8106.1|8103.3|8106.7|8103.9|8106.1|8103.3|0
1642104660000|2022-01-13 20:11:00|8106.6|8103.8|8107.6|8104.8|8107.6|8104.8|8106.1|8103.3|12
1642104670000|2022-01-13 20:11:10|8107.1|8104.3|8109.7|8106.9|8109.7|8106.9|8107.1|8104.3|80
1642104680000|2022-01-13 20:11:20|8110.1|8107.3|8109.1|8106.3|8110.1|8107.3|8108.7|8105.9|28
1642104690000|2022-01-13 20:11:30|8108.7|8105.9|8109.7|8106.9|8110.6|8107.8|8108.7|8105.9|33
1642104700000|2022-01-13 20:11:40|8109.6|8106.8|8109.1|8106.3|8109.7|8106.9|8108.7|8105.9|30
1642104710000|2022-01-13 20:11:50|8108.6|8105.8|8108.6|8105.8|8108.6|8105.8|8108.6|8105.8|3
1642104720000|2022-01-13 20:12:00|8108|8105.2|8107.6|8104.8|8108|8105.2|8107.1|8104.3|1
1642104730000|2022-01-13 20:12:10|8107.1|8104.3|8108.6|8105.8|8108.6|8105.8|8107.1|8104.3|4
1642104740000|2022-01-13 20:12:20|8108.9|8106.1|8110.1|8107.3|8111.6|8108.8|8108.9|8106.1|68
1642104750000|2022-01-13 20:12:30|8110.6|8107.8|8111.6|8108.8|8111.6|8108.8|8110.1|8107.3|3
1642104760000|2022-01-13 20:12:40|8111.1|8108.3|8111.1|8108.3|8111.6|8108.8|8110.6|8107.8|4
1642104770000|2022-01-13 20:12:50|8111.6|8108.8|8111.7|8108.9|8111.7|8108.9|8111.1|8108.3|13
1642104780000|2022-01-13 20:13:00|8111.6|8108.8|8113.6|8110.8|8114.6|8111.8|8111.6|8108.8|39
1642104790000|2022-01-13 20:13:10|8113.7|8110.9|8113.1|8110.3|8114.6|8111.8|8113.1|8110.3|35
1642104800000|2022-01-13 20:13:20|8113.6|8110.8|8112.1|8109.3|8113.6|8110.8|8112.1|8109.3|34
1642104810000|2022-01-13 20:13:30|8112.6|8109.8|8113.1|8110.3|8113.6|8110.8|8112.1|8109.3|7
1642104820000|2022-01-13 20:13:40|8113.6|8110.8|8114.1|8111.3|8114.7|8111.9|8113.6|8110.8|70
1642104830000|2022-01-13 20:13:50|8113.7|8110.9|8114.1|8111.3|8114.6|8111.8|8113.6|8110.8|21
1642104840000|2022-01-13 20:14:00|8113.7|8110.9|8112.1|8109.3|8113.7|8110.9|8111.2|8108.4|27
1642104850000|2022-01-13 20:14:10|8111.7|8108.9|8111.6|8108.8|8111.7|8108.9|8111.1|8108.3|7
1642104860000|2022-01-13 20:14:20|8111.1|8108.3|8111.6|8108.8|8111.7|8108.9|8111.1|8108.3|10
1642104870000|2022-01-13 20:14:30|8111.7|8108.9|8111.1|8108.3|8111.7|8108.9|8110.7|8107.9|6
1642104880000|2022-01-13 20:14:40|8111.6|8108.8|8111.7|8108.9|8112.6|8109.8|8111.1|8108.3|11
1642104890000|2022-01-13 20:14:50|8112.6|8109.8|8114.6|8111.8|8114.7|8111.9|8112.1|8109.3|34
1642104900000|2022-01-13 20:15:00|8114.7|8111.9|8112.7|8109.9|8114.7|8111.9|8112.7|8109.9|21
1642104910000|2022-01-13 20:15:10|8112.6|8109.8|8111.7|8108.9|8113.1|8110.3|8111.7|8108.9|15
1642104920000|2022-01-13 20:15:20|8112.1|8109.3|8114.1|8111.3|8115.1|8112.3|8111.7|8108.9|44
1642104930000|2022-01-13 20:15:30|8113.7|8110.9|8114.1|8111.3|8114.7|8111.9|8113.7|8110.9|26
1642104940000|2022-01-13 20:15:40|8113.7|8110.9|8115.1|8112.3|8115.1|8112.3|8113.2|8110.4|17
1642104950000|2022-01-13 20:15:50|8115.6|8112.8|8116.7|8113.9|8117.6|8114.8|8115.6|8112.8|57
1642104960000|2022-01-13 20:16:00|8118.3|8115.5|8119.1|8116.3|8119.7|8116.9|8118.1|8115.3|114
1642104970000|2022-01-13 20:16:10|8119.2|8116.4|8118.2|8115.4|8119.2|8116.4|8117.7|8114.9|19
1642104980000|2022-01-13 20:16:20|8118.1|8115.3|8118.7|8115.9|8119.1|8116.3|8117.7|8114.9|6
1642104990000|2022-01-13 20:16:30|8119.1|8116.3|8116.6|8113.8|8119.6|8116.8|8116.6|8113.8|40
1642105000000|2022-01-13 20:16:40|8116.1|8113.3|8116.7|8113.9|8117.7|8114.9|8116.1|8113.3|47
1642105010000|2022-01-13 20:16:50|8117.6|8114.8|8119.1|8116.3|8121.5|8117.9|8117.1|8111.5|212
1642105020000|2022-01-13 20:17:00|8119.2|8116.4|8119.9|8117.1|8120.9|8118.1|8119.1|8116.3|34
1642105030000|2022-01-13 20:17:10|8119.8|8117|8120.3|8117.5|8120.7|8117.9|8118.9|8116.1|43
1642105040000|2022-01-13 20:17:20|8120.4|8117.6|8126.3|8123.5|8126.3|8123.5|8120.3|8117.5|83
1642105050000|2022-01-13 20:17:30|8125.8|8123|8125.7|8122.9|8127.3|8124.5|8124.9|8122.1|59
1642105060000|2022-01-13 20:17:40|8125.3|8122.5|8125.9|8123.1|8126.9|8124.1|8124.9|8122.1|39
1642105070000|2022-01-13 20:17:50|8125.7|8122.9|8124.9|8122.1|8125.7|8122.9|8124.9|8122.1|9
1642105080000|2022-01-13 20:18:00|8124.4|8121.6|8121.9|8119.1|8124.4|8121.6|8121.4|8118.6|35
1642105090000|2022-01-13 20:18:10|8121.7|8118.9|8119.9|8117.1|8121.7|8118.9|8119.9|8117.1|13
1642105100000|2022-01-13 20:18:20|8120.3|8117.5|8119.3|8116.5|8120.3|8117.5|8119.3|8116.5|4
1642105110000|2022-01-13 20:18:30|8119.4|8116.6|8117.9|8115.1|8119.9|8117.1|8117.8|8115|22
1642105120000|2022-01-13 20:18:40|8118.3|8115.5|8118.8|8116|8119.3|8116.5|8117.7|8114.9|14
1642105130000|2022-01-13 20:18:50|8118.7|8115.9|8118.9|8116.1|8118.9|8116.1|8117.8|8115|13
1642105140000|2022-01-13 20:19:00|8119.7|8116.9|8118.3|8115.5|8119.7|8116.9|8118.3|8115.5|9
1642105150000|2022-01-13 20:19:10|8118.7|8115.9|8118.9|8116.1|8118.9|8116.1|8118.7|8115.9|5
1642105160000|2022-01-13 20:19:20|8118.7|8115.9|8118.9|8116.1|8118.9|8116.1|8118.7|8115.9|8
1642105170000|2022-01-13 20:19:30|8118.8|8116|8118.9|8116.1|8118.9|8116.1|8118.3|8115.5|1
1642105180000|2022-01-13 20:19:40|8118.8|8116|8118.9|8116.1|8118.9|8116.1|8118.7|8115.9|2
1642105190000|2022-01-13 20:19:50|||||||||3
1642105200000|2022-01-13 20:20:00|8118.7|8115.9|8117.9|8115.1|8118.7|8115.9|8116.9|8114.1|28
1642105210000|2022-01-13 20:20:10|8118.3|8115.5|8121.9|8119.1|8122.3|8119.5|8118.3|8115.5|33
1642105220000|2022-01-13 20:20:20|8121.8|8119|8122.9|8120.1|8123.3|8120.5|8120.8|8118|37
1642105230000|2022-01-13 20:20:30|8122.3|8119.5|8122.9|8120.1|8123.3|8120.5|8122.3|8119.5|16
1642105240000|2022-01-13 20:20:40|8123.3|8120.5|8122.9|8120.1|8123.3|8120.5|8122.9|8120.1|2
1642105250000|2022-01-13 20:20:50|8122.7|8119.9|8121.9|8119.1|8122.7|8119.9|8121.9|8119.1|2
1642105260000|2022-01-13 20:21:00|8122.3|8119.5|8121.3|8118.5|8122.3|8119.5|8120.3|8117.5|21
1642105270000|2022-01-13 20:21:10|8121.4|8118.6|8121.9|8119.1|8121.9|8119.1|8121.4|8118.6|1
1642105280000|2022-01-13 20:21:20|||||||||2
1642105290000|2022-01-13 20:21:30|8122.9|8120.1|8122.9|8120.1|8122.9|8120.1|8122.4|8119.6|0
1642105300000|2022-01-13 20:21:40|8122.8|8120|8123.9|8121.1|8124.3|8121.5|8122.8|8120|10
1642105310000|2022-01-13 20:21:50|8124.3|8121.5|8123.8|8121|8124.3|8121.5|8123.8|8121|11
1642105320000|2022-01-13 20:22:00|8123.7|8120.9|8122.3|8119.5|8123.7|8120.9|8121.9|8119.1|45
1642105330000|2022-01-13 20:22:10|8122.9|8120.1|8125.8|8123|8126.7|8123.9|8122.9|8120.1|21
1642105340000|2022-01-13 20:22:20|8125.7|8122.9|8125.3|8122.5|8125.7|8122.9|8124.7|8121.9|9
1642105350000|2022-01-13 20:22:30|8125.1|8122.3|8122.3|8119.5|8125.1|8122.3|8122.3|8119.5|5
1642105360000|2022-01-13 20:22:40|8121.7|8118.9|8119.7|8116.9|8121.7|8118.9|8119.3|8116.5|29
1642105370000|2022-01-13 20:22:50|8119.3|8116.5|8120.7|8117.9|8120.7|8117.9|8119.3|8116.5|7
1642105380000|2022-01-13 20:23:00|8120.3|8117.5|8120.3|8117.5|8120.8|8118|8120.3|8117.5|5
1642105390000|2022-01-13 20:23:10|8120.7|8117.9|8120.3|8117.5|8120.7|8117.9|8120.3|8117.5|2
1642105400000|2022-01-13 20:23:20|8119.9|8117.1|8118.8|8116|8120.3|8117.5|8118.8|8116|9
1642105410000|2022-01-13 20:23:30|8118.9|8116.1|8120.3|8117.5|8121.3|8118.5|8118.9|8116.1|38
1642105420000|2022-01-13 20:23:40|8120.2|8117.4|8119.7|8116.9|8120.2|8117.4|8119.3|8116.5|2
1642105430000|2022-01-13 20:23:50|8119.3|8116.5|8119.7|8116.9|8119.7|8116.9|8118.3|8115.5|10
1642105440000|2022-01-13 20:24:00|8119.9|8117.1|8118.7|8115.9|8119.9|8117.1|8117.8|8115|12
1642105450000|2022-01-13 20:24:10|8118.3|8115.5|8118.7|8115.9|8118.7|8115.9|8117.7|8114.9|4
1642105460000|2022-01-13 20:24:20|8118.3|8115.5|8116.7|8113.9|8118.7|8115.9|8116.7|8113.9|18
1642105470000|2022-01-13 20:24:30|8117.1|8114.3|8118.3|8115.5|8118.7|8115.9|8117.1|8114.3|101
1642105480000|2022-01-13 20:24:40|8118.7|8115.9|8118.7|8115.9|8119.3|8116.5|8117.7|8114.9|40
1642105490000|2022-01-13 20:24:50|8118.3|8115.5|8117.8|8115|8118.7|8115.9|8117.7|8114.9|11
1642105500000|2022-01-13 20:25:00|8117.7|8114.9|8116.3|8113.5|8118.3|8115.5|8116.3|8113.5|7
1642105510000|2022-01-13 20:25:10|8116.7|8113.9|8119.3|8116.5|8119.3|8116.5|8116.3|8113.5|7
1642105520000|2022-01-13 20:25:20|8119.7|8116.9|8122.3|8119.5|8122.3|8119.5|8119.2|8116.4|234
1642105530000|2022-01-13 20:25:30|8122.2|8119.4|8122.8|8120|8123.3|8120.5|8121.8|8119|8
1642105540000|2022-01-13 20:25:40|8122.7|8119.9|8122.7|8119.9|8123.2|8120.4|8122.3|8119.5|7
1642105550000|2022-01-13 20:25:50|8123.3|8120.5|8122.3|8119.5|8123.7|8120.9|8121.7|8118.9|9
1642105560000|2022-01-13 20:26:00|8122.2|8119.4|8119.3|8116.5|8122.3|8119.5|8119.3|8116.5|23
1642105570000|2022-01-13 20:26:10|8118.7|8115.9|8117.9|8115.1|8118.9|8116.1|8117.8|8115|31
1642105580000|2022-01-13 20:26:20|8117.8|8115|8118.3|8115.5|8118.3|8115.5|8116.9|8114.1|7
1642105590000|2022-01-13 20:26:30|8118.7|8115.9|8117.3|8114.5|8118.7|8115.9|8117.3|8114.5|3
1642105600000|2022-01-13 20:26:40|8117.7|8114.9|8117.9|8115.1|8118.3|8115.5|8116.7|8113.9|8
1642105610000|2022-01-13 20:26:50|8117.8|8115|8119.3|8116.5|8119.3|8116.5|8117.8|8115|3
1642105620000|2022-01-13 20:27:00|8118.9|8116.1|8117.9|8115.1|8118.9|8116.1|8117.3|8114.5|8
1642105630000|2022-01-13 20:27:10|8117.8|8115|8118.3|8115.5|8118.3|8115.5|8117.8|8115|1
1642105640000|2022-01-13 20:27:20|8117.9|8115.1|8118.3|8115.5|8118.7|8115.9|8117.9|8115.1|1
1642105650000|2022-01-13 20:27:30|8118.4|8115.6|8117.9|8115.1|8118.9|8116.1|8117.8|8115|6
1642105660000|2022-01-13 20:27:40|8117.4|8114.6|8117.3|8114.5|8117.4|8114.6|8117.3|8114.5|2
1642105680000|2022-01-13 20:28:00|8117.7|8114.9|8119.3|8116.5|8119.7|8116.9|8117.7|8114.9|7
1642105690000|2022-01-13 20:28:10|8119.7|8116.9|8118.9|8116.1|8120.3|8117.5|8118.8|8116|6
1642105700000|2022-01-13 20:28:20|8119.3|8116.5|8119.3|8116.5|8119.9|8117.1|8119.3|8116.5|2
1642105710000|2022-01-13 20:28:30|8118.9|8116.1|8118.3|8115.5|8119.3|8116.5|8117.9|8115.1|3
1642105720000|2022-01-13 20:28:40|8118.4|8115.6|8119.8|8117|8120.3|8117.5|8118.4|8115.6|8
1642105730000|2022-01-13 20:28:50|8119.7|8116.9|8119.9|8117.1|8120.3|8117.5|8119.3|8116.5|1
1642105740000|2022-01-13 20:29:00|8120.3|8117.5|8119.9|8117.1|8120.3|8117.5|8119.8|8117|5
1642105750000|2022-01-13 20:29:10|8119.8|8117|8118.9|8116.1|8119.8|8117|8118.9|8116.1|7
1642105760000|2022-01-13 20:29:20|8119.3|8116.5|8119.3|8116.5|8119.9|8117.1|8118.9|8116.1|10
1642105770000|2022-01-13 20:29:30|8119.4|8116.6|8119.9|8117.1|8120.3|8117.5|8119.4|8116.6|2
1642105780000|2022-01-13 20:29:40|8119.8|8117|8118.9|8116.1|8119.8|8117|8118.9|8116.1|2
1642105790000|2022-01-13 20:29:50|8118.7|8115.9|8118.9|8116.1|8118.9|8116.1|8117.7|8114.9|86
1642105800000|2022-01-13 20:30:00|8118.8|8116|8118.8|8116|8118.8|8116|8118.3|8115.5|6
1642105810000|2022-01-13 20:30:10|8118.7|8115.9|8117.9|8115.1|8119.3|8116.5|8117.7|8114.9|39
1642105820000|2022-01-13 20:30:20|8118.3|8115.5|8118.9|8116.1|8118.9|8116.1|8117.9|8115.1|15
1642105830000|2022-01-13 20:30:30|8118.8|8116|8118.3|8115.5|8118.9|8116.1|8118.3|8115.5|5
1642105840000|2022-01-13 20:30:40|8118.4|8115.6|8116.8|8114|8118.9|8116.1|8116.3|8113.5|27
1642105850000|2022-01-13 20:30:50|8116.3|8113.5|8117.3|8114.5|8117.3|8114.5|8115.9|8113.1|9
1642105860000|2022-01-13 20:31:00|8117.4|8114.6|8117.3|8114.5|8118.9|8116.1|8116.9|8114.1|16
1642105870000|2022-01-13 20:31:10|8116.9|8114.1|8116.3|8113.5|8117.3|8114.5|8115.9|8113.1|3
1642105880000|2022-01-13 20:31:20|8116.9|8114.1|8116.3|8113.5|8116.9|8114.1|8115.7|8112.9|59
1642105890000|2022-01-13 20:31:30|8116.8|8114|8116.3|8113.5|8117.3|8114.5|8116.3|8113.5|7
1642105900000|2022-01-13 20:31:40|8116.7|8113.9|8116.8|8114|8117.3|8114.5|8116.7|8113.9|4
1642105910000|2022-01-13 20:31:50|8116.7|8113.9|8116.3|8113.5|8117.3|8114.5|8115.9|8113.1|3
1642105920000|2022-01-13 20:32:00|8116.7|8113.9|8117.3|8114.5|8117.7|8114.9|8116.7|8113.9|46
1642105930000|2022-01-13 20:32:10|8117.7|8114.9|8116.7|8113.9|8117.9|8115.1|8116.7|8113.9|14
1642105940000|2022-01-13 20:32:20|8116.3|8113.5|8116.8|8114|8116.9|8114.1|8116.3|8113.5|2
1642105950000|2022-01-13 20:32:30|8116.9|8114.1|8116.3|8113.5|8116.9|8114.1|8116.3|8113.5|2
1642105960000|2022-01-13 20:32:40|8115.9|8113.1|8117.3|8114.5|8117.3|8114.5|8115.9|8113.1|9
1642105970000|2022-01-13 20:32:50|8116.9|8114.1|8117.7|8114.9|8117.8|8115|8116.8|8114|6
1642105980000|2022-01-13 20:33:00|8117.3|8114.5|8118.9|8116.1|8118.9|8116.1|8117.3|8114.5|10
1642105990000|2022-01-13 20:33:10|8118.8|8116|8118.9|8116.1|8118.9|8116.1|8117.9|8115.1|14
1642106000000|2022-01-13 20:33:20|8119.3|8116.5|8117.9|8115.1|8119.3|8116.5|8117.3|8114.5|5
1642106010000|2022-01-13 20:33:30|8117.8|8115|8117.3|8114.5|8117.8|8115|8116.8|8114|4
1642106020000|2022-01-13 20:33:40|8117.7|8114.9|8117.8|8115|8117.9|8115.1|8117.3|8114.5|2
1642106030000|2022-01-13 20:33:50|8117.9|8115.1|8117.9|8115.1|8117.9|8115.1|8117.8|8115|1
1642106040000|2022-01-13 20:34:00|8117.8|8115|8117.9|8115.1|8119.3|8116.5|8117.8|8115|10
1642106050000|2022-01-13 20:34:10|8117.8|8115|8117.9|8115.1|8117.9|8115.1|8117.3|8114.5|6
1642106060000|2022-01-13 20:34:20|8118.3|8115.5|8118.9|8116.1|8119.3|8116.5|8117.9|8115.1|6
1642106070000|2022-01-13 20:34:30|8118.8|8116|8118.3|8115.5|8118.8|8116|8117.9|8115.1|3
1642106080000|2022-01-13 20:34:40|8118.7|8115.9|8120.3|8117.5|8120.9|8118.1|8118.7|8115.9|18
1642106090000|2022-01-13 20:34:50|8120.7|8117.9|8120.9|8118.1|8120.9|8118.1|8120.3|8117.5|10
1642106100000|2022-01-13 20:35:00|8120.7|8117.9|8123.3|8120.5|8123.3|8120.5|8119.9|8117.1|33
1642106110000|2022-01-13 20:35:10|8121.9|8119.1|8117.7|8114.9|8122.2|8119.4|8116.9|8114.1|198
1642106120000|2022-01-13 20:35:20|8117.1|8114.3|8116.1|8113.3|8117.1|8114.3|8115.5|8112.7|77
1642106130000|2022-01-13 20:35:30|8116|8113.2|8115.5|8112.7|8116.5|8113.7|8115.5|8112.7|5
1642106140000|2022-01-13 20:35:40|8116.5|8113.7|8112|8109.2|8116.5|8113.7|8111.4|8108.6|291
1642106150000|2022-01-13 20:35:50|8111.5|8108.7|8110|8107.2|8112|8109.2|8110|8107.2|39
1642106160000|2022-01-13 20:36:00|8110.4|8107.6|8110|8107.2|8110.5|8107.7|8108.5|8105.7|47
1642106170000|2022-01-13 20:36:10|8110.4|8107.6|8109.8|8107|8111|8108.2|8109.5|8106.7|28
1642106180000|2022-01-13 20:36:20|8109.5|8106.7|8108.5|8105.7|8109.5|8106.7|8108|8105.2|13
1642106190000|2022-01-13 20:36:30|8109|8106.2|8108.5|8105.7|8109|8106.2|8108.5|8105.7|5
1642106200000|2022-01-13 20:36:40|8107.5|8104.7|8109.5|8106.7|8109.5|8106.7|8107.5|8104.7|33
1642106210000|2022-01-13 20:36:50|8109.4|8106.6|8110|8107.2|8110|8107.2|8109.4|8106.6|6
1642106220000|2022-01-13 20:37:00|8109.5|8106.7|8110|8107.2|8110|8107.2|8108.5|8105.7|3
1642106230000|2022-01-13 20:37:10|8109.5|8106.7|8109.5|8106.7|8110.5|8107.7|8109.5|8106.7|11
1642106240000|2022-01-13 20:37:20|8110|8107.2|8109.5|8106.7|8110.5|8107.7|8107.5|8104.7|142
1642106250000|2022-01-13 20:37:30|8109|8106.2|8108.5|8105.7|8109.5|8106.7|8108.5|8105.7|31
1642106260000|2022-01-13 20:37:40|||||||||1
1642106270000|2022-01-13 20:37:50|8108|8105.2|8106.5|8103.7|8108.5|8105.7|8106.4|8103.6|29
1642106280000|2022-01-13 20:38:00|8107|8104.2|8107|8104.2|8107.4|8104.6|8106.5|8103.7|14
1642106290000|2022-01-13 20:38:10|8107.1|8104.3|8109|8106.2|8109.5|8106.7|8107.1|8104.3|36
1642106300000|2022-01-13 20:38:20|8108.5|8105.7|8109.5|8106.7|8109.5|8106.7|8108.5|8105.7|20
1642106310000|2022-01-13 20:38:30|8109.4|8106.6|8108|8105.2|8109.4|8106.6|8107.5|8104.7|9
1642106320000|2022-01-13 20:38:40|8107.5|8104.7|8107.5|8104.7|8108|8105.2|8107|8104.2|18
1642106330000|2022-01-13 20:38:50|8107|8104.2|8107.5|8104.7|8107.5|8104.7|8106.5|8103.7|9
1642106340000|2022-01-13 20:39:00|8107.4|8104.6|8107|8104.2|8107.4|8104.6|8106|8103.2|174
1642106350000|2022-01-13 20:39:10|8106.5|8103.7|8105.5|8102.7|8106.5|8103.7|8105.5|8102.7|16
1642106360000|2022-01-13 20:39:20|8106|8103.2|8106|8103.2|8106|8103.2|8106|8103.2|2
1642106370000|2022-01-13 20:39:30|8106.1|8103.3|8108|8105.2|8108|8105.2|8106.1|8103.3|127
1642106380000|2022-01-13 20:39:40|8107.5|8104.7|8107|8104.2|8107.5|8104.7|8106.5|8103.7|6
1642106390000|2022-01-13 20:39:50|8106.5|8103.7|8106.5|8103.7|8107|8104.2|8106.5|8103.7|4
1642106400000|2022-01-13 20:40:00|8107|8104.2|8109.5|8106.7|8110|8107.2|8107|8104.2|40
1642106410000|2022-01-13 20:40:10|8110|8107.2|8110.5|8107.7|8110.5|8107.7|8110|8107.2|15
1642106420000|2022-01-13 20:40:20|8110.4|8107.6|8109.5|8106.7|8110.5|8107.7|8109.5|8106.7|9
1642106430000|2022-01-13 20:40:30|8109|8106.2|8109|8106.2|8109.5|8106.7|8108.5|8105.7|11
1642106440000|2022-01-13 20:40:40|8109.5|8106.7|8110|8107.2|8110.5|8107.7|8109.5|8106.7|5
1642106450000|2022-01-13 20:40:50|8109.5|8106.7|8109|8106.2|8109.5|8106.7|8108.4|8105.6|24
1642106460000|2022-01-13 20:41:00|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|8108|8105.2|10
1642106470000|2022-01-13 20:41:10|8108.5|8105.7|8108.4|8105.6|8108.5|8105.7|8107.5|8104.7|13
1642106480000|2022-01-13 20:41:20|8108|8105.2|8107.5|8104.7|8108.5|8105.7|8107|8104.2|28
1642106490000|2022-01-13 20:41:30|8106.5|8103.7|8107|8104.2|8108|8105.2|8106.5|8103.7|11
1642106500000|2022-01-13 20:41:40|8107.5|8104.7|8107|8104.2|8107.5|8104.7|8107|8104.2|20
1642106510000|2022-01-13 20:41:50|8106.5|8103.7|8107.5|8104.7|8107.5|8104.7|8106.5|8103.7|10
1642106520000|2022-01-13 20:42:00|8107.4|8104.6|8110|8107.2|8111.5|8108.7|8107.4|8104.6|53
1642106530000|2022-01-13 20:42:10|8109.5|8106.7|8110|8107.2|8110|8107.2|8107.5|8104.7|28
1642106540000|2022-01-13 20:42:20|8109.5|8106.7|8110|8107.2|8110.5|8107.7|8109.5|8106.7|6
1642106550000|2022-01-13 20:42:30|8109.5|8106.7|8111|8108.2|8112|8109.2|8109.5|8106.7|70
1642106560000|2022-01-13 20:42:40|8111.5|8108.7|8111|8108.2|8112|8109.2|8111|8108.2|7
1642106570000|2022-01-13 20:42:50|8110.5|8107.7|8110.5|8107.7|8111.5|8108.7|8110.5|8107.7|9
1642106580000|2022-01-13 20:43:00|8111.4|8108.6|8113.5|8110.7|8114.5|8111.7|8111|8108.2|156
1642106590000|2022-01-13 20:43:10|8113|8110.2|8112.5|8109.7|8113.5|8110.7|8112.5|8109.7|11
1642106600000|2022-01-13 20:43:20|8112.6|8109.8|8112.5|8109.7|8113.6|8110.8|8112.5|8109.7|8
1642106610000|2022-01-13 20:43:30|8112.7|8109.9|8115.5|8112.7|8115.5|8112.7|8112.7|8109.9|19
1642106620000|2022-01-13 20:43:40|8115.4|8112.6|8114.5|8111.7|8115.4|8112.6|8114.1|8111.3|8
1642106630000|2022-01-13 20:43:50|8115|8112.2|8115|8112.2|8115.5|8112.7|8114.6|8111.8|6
1642106640000|2022-01-13 20:44:00|8114.5|8111.7|8114.5|8111.7|8115.5|8112.7|8114.1|8111.3|10
1642106650000|2022-01-13 20:44:10|8114.7|8111.9|8116.5|8113.7|8116.5|8113.7|8114.7|8111.9|14
1642106660000|2022-01-13 20:44:20|8116.1|8113.3|8115.5|8112.7|8116.5|8113.7|8115.1|8112.3|28
1642106670000|2022-01-13 20:44:30|8115.7|8112.9|8116.5|8113.7|8117.1|8114.3|8115.7|8112.9|20
1642106680000|2022-01-13 20:44:40|8116.1|8113.3|8115.5|8112.7|8116.1|8113.3|8115.5|8112.7|6
1642106690000|2022-01-13 20:44:50|8116|8113.2|8115.5|8112.7|8116|8113.2|8114.5|8111.7|12
1642106700000|2022-01-13 20:45:00|8116.5|8113.7|8115.5|8112.7|8116.5|8113.7|8114.5|8111.7|40
1642106710000|2022-01-13 20:45:10|8115.6|8112.8|8116.5|8113.7|8116.5|8113.7|8115.5|8112.7|11
1642106720000|2022-01-13 20:45:20|8116.7|8113.9|8117.5|8114.7|8118|8115.2|8116.7|8113.9|13
1642106730000|2022-01-13 20:45:30|8117.1|8114.3|8116.5|8113.7|8117.5|8114.7|8116.5|8113.7|5
1642106740000|2022-01-13 20:45:40|8116.1|8113.3|8118.5|8115.7|8118.6|8115.8|8116.1|8113.3|32
1642106750000|2022-01-13 20:45:50|8118.7|8115.9|8119.7|8116.9|8120.1|8117.3|8118.7|8115.9|6
1642106760000|2022-01-13 20:46:00|8120.1|8117.3|8119.1|8116.3|8120.1|8117.3|8118.7|8115.9|2
1642106770000|2022-01-13 20:46:10|8118.7|8115.9|8118.5|8115.7|8119.1|8116.3|8118.1|8115.3|9
1642106780000|2022-01-13 20:46:20|8118.1|8115.3|8118.1|8115.3|8118.6|8115.8|8118.1|8115.3|8
1642106790000|2022-01-13 20:46:30|8118.5|8115.7|8118.1|8115.3|8118.5|8115.7|8118.1|8115.3|1
1642106800000|2022-01-13 20:46:40|8117.7|8114.9|8116.7|8113.9|8118.1|8115.3|8116.7|8113.9|4
1642106810000|2022-01-13 20:46:50|8117.1|8114.3|8117.6|8114.8|8117.7|8114.9|8117.1|8114.3|6
1642106820000|2022-01-13 20:47:00|8117.5|8114.7|8117.1|8114.3|8118.1|8115.3|8116.7|8113.9|4
1642106830000|2022-01-13 20:47:10|8117.5|8114.7|8118.1|8115.3|8118.1|8115.3|8116.1|8113.3|10
1642106840000|2022-01-13 20:47:20|8117.7|8114.9|8116.7|8113.9|8118.1|8115.3|8116.7|8113.9|3
1642106850000|2022-01-13 20:47:30|8116.6|8113.8|8117.7|8114.9|8118.1|8115.3|8116.2|8113.4|5
1642106860000|2022-01-13 20:47:40|8117.6|8114.8|8117.1|8114.3|8118.5|8115.7|8116.7|8113.9|30
1642106870000|2022-01-13 20:47:50|8116.7|8113.9|8116.1|8113.3|8116.7|8113.9|8115.7|8112.9|13
1642106880000|2022-01-13 20:48:00|8115.1|8112.3|8114.1|8111.3|8115.1|8112.3|8113.7|8110.9|23
1642106890000|2022-01-13 20:48:10|8113.7|8110.9|8114.1|8111.3|8114.1|8111.3|8113.7|8110.9|3
1642106900000|2022-01-13 20:48:20|8113.7|8110.9|8114.1|8111.3|8114.1|8111.3|8113.7|8110.9|14
1642106910000|2022-01-13 20:48:30|8113.7|8110.9|8113.7|8110.9|8113.7|8110.9|8113.7|8110.9|2
1642106920000|2022-01-13 20:48:40|8114.1|8111.3|8111.7|8108.9|8114.1|8111.3|8111.7|8108.9|24
1642106930000|2022-01-13 20:48:50|8111.6|8108.8|8112.1|8109.3|8112.1|8109.3|8110.7|8107.9|9
1642106940000|2022-01-13 20:49:00|8111.7|8108.9|8111.1|8108.3|8111.7|8108.9|8110.7|8107.9|4
1642106950000|2022-01-13 20:49:10|8111.7|8108.9|8111.1|8108.3|8111.7|8108.9|8109.7|8106.9|22
1642106960000|2022-01-13 20:49:20|8110.7|8107.9|8110.1|8107.3|8110.7|8107.9|8110.1|8107.3|8
1642106970000|2022-01-13 20:49:30|8109.7|8106.9|8109.7|8106.9|8109.7|8106.9|8109.7|8106.9|3
1642106980000|2022-01-13 20:49:40|8110.1|8107.3|8109.2|8106.4|8110.1|8107.3|8109.1|8106.3|21
1642106990000|2022-01-13 20:49:50|8109.1|8106.3|8111.7|8108.9|8111.7|8108.9|8108.5|8105.7|38
1642107000000|2022-01-13 20:50:00|8111.6|8108.8|8110.7|8107.9|8112.1|8109.3|8110.5|8107.7|18
1642107010000|2022-01-13 20:50:10|8111.1|8108.3|8111.1|8108.3|8112.1|8109.3|8110.7|8107.9|8
1642107020000|2022-01-13 20:50:20|8110.7|8107.9|8109.7|8106.9|8110.7|8107.9|8109.7|8106.9|4
1642107030000|2022-01-13 20:50:30|8109.6|8106.8|8109.5|8106.7|8110.5|8107.7|8109.5|8106.7|9
1642107040000|2022-01-13 20:50:40|8109.6|8106.8|8108.5|8105.7|8109.6|8106.8|8108.5|8105.7|9
1642107050000|2022-01-13 20:50:50|8108.1|8105.3|8107.1|8104.3|8108.5|8105.7|8107.1|8104.3|8
1642107060000|2022-01-13 20:51:00|8106.7|8103.9|8105.7|8102.9|8106.7|8103.9|8105.1|8102.3|24
1642107070000|2022-01-13 20:51:10|8105.5|8102.7|8104.1|8101.3|8105.5|8102.7|8103.6|8100.8|23
1642107080000|2022-01-13 20:51:20|8104.2|8101.4|8104.1|8101.3|8104.6|8101.8|8103.6|8100.8|18
1642107090000|2022-01-13 20:51:30|8104.5|8101.7|8104.5|8101.7|8104.5|8101.7|8104.1|8101.3|1
1642107100000|2022-01-13 20:51:40|8104.1|8101.3|8104.6|8101.8|8104.7|8101.9|8104.1|8101.3|10
1642107110000|2022-01-13 20:51:50|8104.7|8101.9|8108.1|8105.3|8108.5|8105.7|8104.6|8101.8|59
1642107120000|2022-01-13 20:52:00|8108.2|8105.4|8107.1|8104.3|8108.5|8105.7|8107.1|8104.3|20
1642107130000|2022-01-13 20:52:10|8106.7|8103.9|8107.1|8104.3|8107.5|8104.7|8106.7|8103.9|2
1642107140000|2022-01-13 20:52:20|8106.7|8103.9|8106.7|8103.9|8107.1|8104.3|8106.7|8103.9|0
1642107150000|2022-01-13 20:52:30|8107.1|8104.3|8107.1|8104.3|8107.7|8104.9|8106.7|8103.9|4
1642107160000|2022-01-13 20:52:40|8107.5|8104.7|8107.7|8104.9|8107.7|8104.9|8107.1|8104.3|3
1642107170000|2022-01-13 20:52:50|8108.1|8105.3|8108.1|8105.3|8108.2|8105.4|8107.7|8104.9|2
1642107180000|2022-01-13 20:53:00|8108.7|8105.9|8108.7|8105.9|8108.7|8105.9|8108.1|8105.3|7
1642107190000|2022-01-13 20:53:10|8109|8106.2|8108.7|8105.9|8110.1|8107.3|8108.6|8105.8|71
1642107200000|2022-01-13 20:53:20|8109.1|8106.3|8107.7|8104.9|8109.5|8106.7|8107.7|8104.9|8
1642107210000|2022-01-13 20:53:30|8108.1|8105.3|8109.7|8106.9|8110.2|8107.4|8108.1|8105.3|17
1642107220000|2022-01-13 20:53:40|8109.6|8106.8|8109.7|8106.9|8109.7|8106.9|8108.7|8105.9|5
1642107230000|2022-01-13 20:53:50|8109.6|8106.8|8108.7|8105.9|8109.6|8106.8|8108.2|8105.4|4
1642107240000|2022-01-13 20:54:00|8109.1|8106.3|8108.7|8105.9|8109.7|8106.9|8108.7|8105.9|3
1642107250000|2022-01-13 20:54:10|8109.1|8106.3|8108.7|8105.9|8110.5|8107.7|8108.7|8105.9|13
1642107260000|2022-01-13 20:54:20|8109.7|8106.9|8109.7|8106.9|8109.7|8106.9|8109.7|8106.9|77
1642107270000|2022-01-13 20:54:30|8109.6|8106.8|8105.1|8102.3|8110.1|8106.8|8105.1|8102.3|79
1642107280000|2022-01-13 20:54:40|8104.7|8101.9|8105.5|8102.7|8105.6|8102.8|8104.7|8101.9|12
1642107290000|2022-01-13 20:54:50|8105.1|8102.3|8104.5|8101.7|8105.1|8102.3|8103.6|8100.8|15
1642107300000|2022-01-13 20:55:00|8104.6|8101.8|8104.1|8101.3|8105.1|8102.3|8104|8101.2|18
1642107310000|2022-01-13 20:55:10|8104.5|8101.7|8104.7|8101.9|8105.1|8102.3|8103.6|8100.8|15
1642107320000|2022-01-13 20:55:20|8105.1|8102.3|8102.5|8099.7|8105.1|8102.3|8102.5|8099.7|24
1642107330000|2022-01-13 20:55:30|8102.1|8099.3|8101.6|8098.8|8102.1|8099.3|8101.6|8098.8|9
1642107340000|2022-01-13 20:55:40|8101.5|8098.7|8102.6|8099.8|8102.7|8099.9|8101.5|8098.7|21
1642107350000|2022-01-13 20:55:50|8102.5|8099.7|8101.6|8098.8|8102.6|8099.8|8100.5|8097.7|45
1642107360000|2022-01-13 20:56:00|8101.5|8098.7|8103.7|8100.9|8103.7|8100.9|8101.5|8098.7|22
1642107370000|2022-01-13 20:56:10|8103.5|8100.7|8099.9|8097.1|8103.7|8100.9|8099.9|8097.1|198
1642107380000|2022-01-13 20:56:20|8100|8097.2|8101.9|8099.1|8101.9|8099.1|8099.9|8097.1|36
1642107390000|2022-01-13 20:56:30|8102.1|8099.3|8103.4|8100.6|8104.4|8101.6|8102.1|8099.3|47
1642107400000|2022-01-13 20:56:40|8102.9|8100.1|8103.5|8100.7|8103.9|8101.1|8102.5|8099.7|42
1642107410000|2022-01-13 20:56:50|8103.9|8101.1|8103.9|8101.1|8103.9|8101.1|8103.4|8100.6|69
1642107420000|2022-01-13 20:57:00|8103.5|8100.7|8102.5|8099.7|8103.5|8100.7|8102.4|8099.6|12
1642107430000|2022-01-13 20:57:10|8102.4|8099.6|8101.9|8099.1|8102.4|8099.6|8101.9|8099.1|1
1642107440000|2022-01-13 20:57:20|8102.4|8099.6|8102.9|8100.1|8103.5|8100.7|8102.4|8099.6|20
1642107450000|2022-01-13 20:57:30|8103.1|8100.3|8103.5|8100.7|8103.9|8101.1|8102.9|8100.1|81
1642107460000|2022-01-13 20:57:40|8103.9|8101.1|8103.4|8100.6|8103.9|8101.1|8102.9|8100.1|12
1642107470000|2022-01-13 20:57:50|8102.9|8100.1|8101.9|8099.1|8102.9|8100.1|8101.9|8099.1|20
1642107480000|2022-01-13 20:58:00|8102.1|8099.3|8104.9|8102.1|8104.9|8102.1|8101.9|8099.1|25
1642107490000|2022-01-13 20:58:10|8106.5|8103.7|8108.5|8105.7|8110.2|8107.4|8106.5|8103.7|136
1642107500000|2022-01-13 20:58:20|8107.9|8105.1|8107.9|8105.1|8108.5|8105.7|8107.9|8105.1|20
1642107510000|2022-01-13 20:58:30|8107.1|8104.3|8107.5|8104.7|8107.5|8104.7|8106.5|8103.7|10
1642107520000|2022-01-13 20:58:40|8107.4|8104.6|8107.5|8104.7|8107.5|8104.7|8107.4|8104.6|11
1642107530000|2022-01-13 20:58:50|||||||||3
1642107540000|2022-01-13 20:59:00|8107.4|8104.6|8107.5|8104.7|8107.9|8105.1|8106.9|8104.1|29
1642107550000|2022-01-13 20:59:10|8107.4|8104.6|8106.5|8103.7|8107.4|8104.6|8106.4|8103.6|4
1642107560000|2022-01-13 20:59:20|8106.4|8103.6|8107.5|8104.7|8107.9|8105.1|8106.4|8103.6|24
1642107570000|2022-01-13 20:59:30|8107.4|8104.6|8106.9|8104.1|8107.4|8104.6|8106.4|8103.6|5
1642107580000|2022-01-13 20:59:40|8107.7|8104.9|8107|8104.2|8108.5|8105.7|8106.9|8104.1|38
1642107590000|2022-01-13 20:59:50|8106.9|8104.1|8109.9|8107.1|8111|8108.2|8106.9|8104.1|28
1642107600000|2022-01-13 21:00:00|8110|8107.2|8108.9|8106.1|8110.5|8107.7|8108.4|8105.6|41
1642107610000|2022-01-13 21:00:10|8108.5|8105.7|8106.9|8104.1|8108.9|8106.1|8106.5|8103.7|65
1642107620000|2022-01-13 21:00:20|8107.4|8104.6|8105.9|8103.1|8107.4|8104.6|8105.9|8103.1|11
1642107630000|2022-01-13 21:00:30|8106.4|8103.6|8106.5|8103.7|8106.5|8103.7|8105.9|8103.1|10
1642107640000|2022-01-13 21:00:40|8106.4|8103.6|8104.9|8102.1|8106.5|8103.7|8104.5|8101.7|18
1642107650000|2022-01-13 21:00:50|8105|8102.2|8105|8102.2|8105.5|8102.7|8104.9|8102.1|3
1642107660000|2022-01-13 21:01:00|8104.9|8102.1|8106.5|8103.7|8106.9|8104.1|8104.9|8102.1|8
1642107670000|2022-01-13 21:01:10|8106.4|8103.6|8106.5|8103.7|8106.5|8103.7|8106.4|8103.6|4
1642107680000|2022-01-13 21:01:20|8107|8104.2|8107.4|8104.6|8108.5|8105.7|8107|8104.2|66
1642107690000|2022-01-13 21:01:30|8106.9|8104.1|8107.4|8104.6|8107.4|8104.6|8106.9|8104.1|6
1642107700000|2022-01-13 21:01:40|8107|8104.2|8108|8105.2|8108.5|8105.7|8107|8104.2|31
1642107710000|2022-01-13 21:01:50|8108.5|8105.7|8108|8105.2|8108.9|8106.1|8107.9|8105.1|1
1642107720000|2022-01-13 21:02:00|8107.9|8105.1|8109.9|8107.1|8111.5|8108.7|8107.9|8105.1|35
1642107730000|2022-01-13 21:02:10|8110|8107.2|8111.5|8108.7|8111.5|8108.7|8110|8107.2|8
1642107740000|2022-01-13 21:02:20|8111.4|8108.6|8111|8108.2|8112|8109.2|8110.9|8108.1|5
1642107750000|2022-01-13 21:02:30|8110.9|8108.1|8110.9|8108.1|8110.9|8108.1|8110.9|8108.1|0
1642107760000|2022-01-13 21:02:40|8110.5|8107.7|8108.9|8106.1|8111.4|8108.6|8108.5|8105.7|15
1642107770000|2022-01-13 21:02:50|8108.5|8105.7|8108.4|8105.6|8108.9|8106.1|8108|8105.2|10
1642107780000|2022-01-13 21:03:00|8108.5|8105.7|8107.9|8105.1|8108.5|8105.7|8107.9|8105.1|2
1642107790000|2022-01-13 21:03:10|8108|8105.2|8108|8105.2|8108.5|8105.7|8107.9|8105.1|4
1642107800000|2022-01-13 21:03:20|8107.9|8105.1|8105.9|8103.1|8108|8105.2|8105.9|8103.1|9
1642107810000|2022-01-13 21:03:30|8105.5|8102.7|8104.5|8101.7|8105.5|8102.7|8103.9|8101.1|9
1642107820000|2022-01-13 21:03:40|8104|8101.2|8104.5|8101.7|8104.5|8101.7|8104|8101.2|3
1642107830000|2022-01-13 21:03:50|8104.7|8101.9|8105|8102.2|8106|8103.2|8104.7|8101.9|14
1642107840000|2022-01-13 21:04:00|8104.9|8102.1|8106|8103.2|8106.4|8103.6|8104.4|8101.6|7
1642107850000|2022-01-13 21:04:10|8106.1|8103.3|8106.5|8103.7|8106.5|8103.7|8106.1|8103.3|0
1642107860000|2022-01-13 21:04:20|8106.9|8104.1|8107|8104.2|8107.5|8104.7|8106.9|8104.1|2
1642107870000|2022-01-13 21:04:30|8107.4|8104.6|8105|8102.2|8107.4|8104.6|8104.9|8102.1|5
1642107880000|2022-01-13 21:04:40|8105.1|8102.3|8106.5|8103.7|8106.9|8104.1|8105.1|8102.3|8
1642107900000|2022-01-13 21:05:00|8107.5|8104.7|8107.9|8105.1|8107.9|8105.1|8107.5|8104.7|4
1642107910000|2022-01-13 21:05:10|8107.5|8104.7|8106.9|8104.1|8107.9|8105.1|8106.5|8103.7|2
1642107920000|2022-01-13 21:05:20|8106.5|8103.7|8106|8103.2|8106.9|8104.1|8106|8103.2|2
1642107930000|2022-01-13 21:05:30|8105.9|8103.1|8106|8103.2|8106.4|8103.6|8105.5|8102.7|10
1642107940000|2022-01-13 21:05:40|8106.4|8103.6|8107.5|8104.7|8107.5|8104.7|8106.4|8103.6|11
1642107950000|2022-01-13 21:05:50|8107.6|8104.8|8106|8103.2|8108|8105.2|8106|8103.2|9
1642107970000|2022-01-13 21:06:10|8106.5|8103.7|8107.5|8104.7|8108|8105.2|8106.5|8103.7|23
1642107980000|2022-01-13 21:06:20|8107.4|8104.6|8106.9|8104.1|8107.4|8104.6|8106.9|8104.1|1
1642107990000|2022-01-13 21:06:30|8107|8104.2|8107.4|8104.6|8107.4|8104.6|8106.5|8103.7|3
1642108000000|2022-01-13 21:06:40|8107.5|8104.7|8108.4|8105.6|8108.4|8105.6|8107.5|8104.7|1
1642108010000|2022-01-13 21:06:50|8108.5|8105.7|8108.9|8106.1|8108.9|8106.1|8108.5|8105.7|1
1642108020000|2022-01-13 21:07:00|8109|8106.2|8109|8106.2|8109|8106.2|8109|8106.2|1
1642108030000|2022-01-13 21:07:10|8108.9|8106.1|8109|8106.2|8109|8106.2|8108.9|8106.1|3
1642108040000|2022-01-13 21:07:20|8109.5|8106.7|8108.5|8105.7|8109.5|8106.7|8108.5|8105.7|4
1642108050000|2022-01-13 21:07:30|8108.9|8106.1|8107|8104.2|8108.9|8106.1|8107|8104.2|7
1642108060000|2022-01-13 21:07:40|8106.9|8104.1|8106.5|8103.7|8107.4|8104.6|8106.5|8103.7|1
1642108070000|2022-01-13 21:07:50|8106.9|8104.1|8105.9|8103.1|8106.9|8104.1|8105.5|8102.7|5
1642108080000|2022-01-13 21:08:00|8105.5|8102.7|8105|8102.2|8105.9|8103.1|8104.9|8102.1|6
1642108090000|2022-01-13 21:08:10|8105.1|8102.3|8105.9|8103.1|8106.9|8104.1|8105.1|8102.3|5
1642108100000|2022-01-13 21:08:20|8106.4|8103.6|8106.4|8103.6|8106.4|8103.6|8106.4|8103.6|1
1642108120000|2022-01-13 21:08:40|8106.5|8103.7|8106.5|8103.7|8106.5|8103.7|8106.5|8103.7|2
1642108130000|2022-01-13 21:08:50|8106.9|8104.1|8106.9|8104.1|8106.9|8104.1|8106.9|8104.1|2
1642108140000|2022-01-13 21:09:00|8107.4|8104.6|8107.4|8104.6|8107.5|8104.7|8107.4|8104.6|4
1642108150000|2022-01-13 21:09:10|8107.5|8104.7|8107.4|8104.6|8107.9|8105.1|8107.4|8104.6|3
1642108160000|2022-01-13 21:09:20|8106.9|8104.1|8107.5|8104.7|8107.5|8104.7|8106.9|8104.1|2
1642108170000|2022-01-13 21:09:30|8107.4|8104.6|8107.5|8104.7|8107.5|8104.7|8107.4|8104.6|3
1642108180000|2022-01-13 21:09:40|8107.9|8105.1|8107.9|8105.1|8108.3|8105.5|8107.5|8104.7|0
1642108190000|2022-01-13 21:09:50|8108.9|8106.1|8108.9|8106.1|8108.9|8106.1|8108.9|8106.1|45
1642108200000|2022-01-13 21:10:00|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|8109.5|8106.7|3
1642108210000|2022-01-13 21:10:10|8110|8107.2|8109.9|8107.1|8110|8107.2|8109.9|8107.1|10
1642108220000|2022-01-13 21:10:20|8110|8107.2|8110|8107.2|8110|8107.2|8110|8107.2|0
1642108240000|2022-01-13 21:10:40|8109.9|8107.1|8110|8107.2|8110|8107.2|8109.9|8107.1|7
1642108250000|2022-01-13 21:10:50|8110.1|8107.3|8111.5|8108.7|8112.5|8109.7|8110.1|8107.3|32
1642108260000|2022-01-13 21:11:00|8112.1|8109.3|8111.1|8108.3|8112.1|8109.3|8111.1|8108.3|187
1642108270000|2022-01-13 21:11:10|8111.5|8108.7|8110.1|8107.3|8111.7|8108.9|8110.1|8107.3|21
1642108280000|2022-01-13 21:11:20|8110.2|8107.4|8110.1|8107.3|8110.7|8107.9|8110.1|8107.3|5
1642108300000|2022-01-13 21:11:40|||||||||5
1642108310000|2022-01-13 21:11:50|||||||||2
1642108320000|2022-01-13 21:12:00|8110.5|8107.7|8110.7|8107.9|8110.7|8107.9|8110.2|8107.4|8
1642108340000|2022-01-13 21:12:20|8111.1|8108.3|8110.7|8107.9|8111.1|8108.3|8110.7|8107.9|1
1642108350000|2022-01-13 21:12:30|8110.6|8107.8|8111.1|8108.3|8111.1|8108.3|8110.2|8107.4|6
1642108360000|2022-01-13 21:12:40|8110.7|8107.9|8110.7|8107.9|8110.7|8107.9|8110.2|8107.4|0
1642108370000|2022-01-13 21:12:50|8110.6|8107.8|8110.1|8107.3|8112.1|8109.3|8110.1|8107.3|13
1642108380000|2022-01-13 21:13:00|8111.1|8108.3|8112.1|8109.3|8112.1|8109.3|8111.1|8108.3|29
1642108390000|2022-01-13 21:13:10|8111.7|8108.9|8111.7|8108.9|8111.7|8108.9|8111.7|8108.9|3
1642108400000|2022-01-13 21:13:20|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|1
1642108410000|2022-01-13 21:13:30|8111.9|8109.1|8111.7|8108.9|8111.9|8109.1|8111.1|8108.3|16
1642108420000|2022-01-13 21:13:40|||||||||1
1642108430000|2022-01-13 21:13:50|8112.1|8109.3|8112.1|8109.3|8112.2|8109.4|8112.1|8109.3|9
1642108440000|2022-01-13 21:14:00|8112.2|8109.4|8112.1|8109.3|8112.7|8109.9|8112.1|8109.3|3
1642108450000|2022-01-13 21:14:10|8112.6|8109.8|8112.1|8109.3|8112.7|8109.9|8112.1|8109.3|9
1642108460000|2022-01-13 21:14:20|8111.7|8108.9|8112.1|8109.3|8112.1|8109.3|8111.7|8108.9|0
1642108470000|2022-01-13 21:14:30|8111.7|8108.9|8110.7|8107.9|8112.1|8109.3|8110.2|8107.4|5
1642108480000|2022-01-13 21:14:40|8110.6|8107.8|8110.7|8107.9|8110.7|8107.9|8110.6|8107.8|2
1642108490000|2022-01-13 21:14:50|8111.1|8108.3|8111.7|8108.9|8111.7|8108.9|8111.1|8108.3|9
1642108500000|2022-01-13 21:15:00|8111.6|8108.8|8110.7|8107.9|8111.6|8108.8|8110.7|8107.9|12
1642108510000|2022-01-13 21:15:10|8110.6|8107.8|8111.6|8108.8|8111.6|8108.8|8110.1|8107.3|16
1642108520000|2022-01-13 21:15:20|8111.5|8108.7|8110.6|8107.8|8111.5|8108.7|8110.6|8107.8|8
1642108530000|2022-01-13 21:15:30|8110.7|8107.9|8111.1|8108.3|8111.2|8108.4|8110.7|8107.9|0
1642108540000|2022-01-13 21:15:40|8110.7|8107.9|8110.7|8107.9|8110.7|8107.9|8110.7|8107.9|0
1642108550000|2022-01-13 21:15:50|8111.1|8108.3|8111.2|8108.4|8111.2|8108.4|8111.1|8108.3|2
1642108560000|2022-01-13 21:16:00|8111.6|8108.8|8112|8109.2|8112|8109.2|8111.2|8108.4|0
1642108570000|2022-01-13 21:16:10|8112.1|8109.3|8112.6|8109.8|8112.6|8109.8|8112.1|8109.3|4
1642108580000|2022-01-13 21:16:20|8112.2|8109.4|8111.1|8108.3|8112.5|8109.7|8111.1|8108.3|2
1642108590000|2022-01-13 21:16:30|8111.2|8108.4|8111.2|8108.4|8113.1|8110.3|8111.2|8108.4|18
1642108600000|2022-01-13 21:16:40|8111.1|8108.3|8111.2|8108.4|8111.7|8108.9|8110.7|8107.9|5
1642108610000|2022-01-13 21:16:50|8111.7|8108.9|8112.1|8109.3|8112.5|8109.7|8111.1|8108.3|4
1642108620000|2022-01-13 21:17:00|8112.5|8109.7|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|1
1642108630000|2022-01-13 21:17:10|8112.5|8109.7|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|3
1642108640000|2022-01-13 21:17:20|8113|8110.2|8113.1|8110.3|8113.5|8110.7|8112.6|8109.8|14
1642108650000|2022-01-13 21:17:30|8113|8110.2|8113|8110.2|8113.5|8110.7|8113|8110.2|2
1642108660000|2022-01-13 21:17:40|8113.1|8110.3|8113|8110.2|8113.1|8110.3|8113|8110.2|3
1642108670000|2022-01-13 21:17:50|8112.9|8110.1|8113|8110.2|8113|8110.2|8112.9|8110.1|1
1642108690000|2022-01-13 21:18:10|8112.6|8109.8|8113.1|8110.3|8113.1|8110.3|8112.6|8109.8|2
1642108700000|2022-01-13 21:18:20|8112.5|8109.7|8112.1|8109.3|8113|8110.2|8112.1|8109.3|8
1642108710000|2022-01-13 21:18:30|8112.5|8109.7|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|2
1642108740000|2022-01-13 21:19:00|8111.5|8108.7|8112.1|8109.3|8112.1|8109.3|8111.5|8108.7|5
1642108770000|2022-01-13 21:19:30|8112.5|8109.7|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|0
1642108780000|2022-01-13 21:19:40|8112.5|8109.7|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|0
1642108790000|2022-01-13 21:19:50|8112.5|8109.7|8112.1|8109.3|8112.5|8109.7|8112.1|8109.3|1
1642108800000|2022-01-13 21:20:00|8112|8109.2|8112.1|8109.3|8112.5|8109.7|8111.6|8108.8|1
1642108820000|2022-01-13 21:20:20|8112|8109.2|8110.1|8107.3|8112|8109.2|8110.1|8107.3|39
1642108830000|2022-01-13 21:20:30|8109.6|8106.8|8110.6|8107.8|8110.6|8107.8|8109.6|8106.8|16
1642108840000|2022-01-13 21:20:40|8110.5|8107.7|8110.6|8107.8|8110.6|8107.8|8110.1|8107.3|7
1642108850000|2022-01-13 21:20:50|8110.1|8107.3|8110.1|8107.3|8110.1|8107.3|8110.1|8107.3|1
1642108860000|2022-01-13 21:21:00|8110.6|8107.8|8111.1|8108.3|8111.1|8108.3|8110.6|8107.8|2
1642108870000|2022-01-13 21:21:10|8110.6|8107.8|8111.1|8108.3|8111.5|8108.7|8110.6|8107.8|2
1642108880000|2022-01-13 21:21:20|||||||||1
1642108890000|2022-01-13 21:21:30|8111|8108.2|8110.6|8107.8|8111.1|8108.3|8110.1|8107.3|1
1642108900000|2022-01-13 21:21:40|8111.6|8108.8|8111.1|8108.3|8112.1|8109.3|8111.1|8108.3|3
1642108910000|2022-01-13 21:21:50|8111.5|8108.7|8110.6|8107.8|8111.5|8108.7|8110.6|8107.8|2
1642108920000|2022-01-13 21:22:00|8111|8108.2|8111.1|8108.3|8111.1|8108.3|8110.5|8107.7|0
1642108930000|2022-01-13 21:22:10|8112|8109.2|8111.1|8108.3|8112.1|8109.3|8111.1|8108.3|137
1642108940000|2022-01-13 21:22:20|8111.5|8108.7|8112.1|8109.3|8112.1|8109.3|8111.5|8108.7|16
1642108950000|2022-01-13 21:22:30|8112.5|8109.7|8111.6|8108.8|8112.5|8109.7|8111.6|8108.8|1
1642108960000|2022-01-13 21:22:40|8111.7|8108.9|8112.6|8109.8|8112.6|8109.8|8111.7|8108.9|124
1642108970000|2022-01-13 21:22:50|8113.1|8110.3|8112.1|8109.3|8113.1|8110.3|8111.6|8108.8|3
1642108980000|2022-01-13 21:23:00|||||||||1
1642108990000|2022-01-13 21:23:10|8112.5|8109.7|8112.1|8109.3|8112.6|8109.8|8112.1|8109.3|1
1642109000000|2022-01-13 21:23:20|8112.6|8109.8|8113.1|8110.3|8113.1|8110.3|8112.6|8109.8|3
1642109010000|2022-01-13 21:23:30|8112.6|8109.8|8112.6|8109.8|8113.1|8110.3|8112.1|8109.3|2
1642109020000|2022-01-13 21:23:40|8113|8110.2|8112.6|8109.8|8113|8110.2|8112.6|8109.8|0
1642109030000|2022-01-13 21:23:50|8113.1|8110.3|8113.1|8110.3|8113.1|8110.3|8113.1|8110.3|0
1642109040000|2022-01-13 21:24:00|8113.5|8110.7|8112.6|8109.8|8113.5|8110.7|8112.6|8109.8|14
1642109050000|2022-01-13 21:24:10|||||||||3
1642109060000|2022-01-13 21:24:20|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|0
1642109080000|2022-01-13 21:24:40|8112.5|8109.7|8112.6|8109.8|8112.6|8109.8|8112.1|8109.3|0
1642109100000|2022-01-13 21:25:00|8112.1|8109.3|8113.1|8110.3|8114.1|8111.3|8112.1|8109.3|52
1642109110000|2022-01-13 21:25:10|8113.6|8110.8|8113.6|8110.8|8113.6|8110.8|8113.5|8110.7|2
1642109120000|2022-01-13 21:25:20|8113.5|8110.7|8113.6|8110.8|8113.6|8110.8|8113.5|8110.7|0
1642109130000|2022-01-13 21:25:30|8113.1|8110.3|8113.1|8110.3|8113.6|8110.8|8112.6|8109.8|10
1642109140000|2022-01-13 21:25:40|8112.6|8109.8|8112.6|8109.8|8113.1|8110.3|8112.6|8109.8|0
1642109150000|2022-01-13 21:25:50|8113.1|8110.3|8113.1|8110.3|8113.1|8110.3|8112.6|8109.8|5
1642109160000|2022-01-13 21:26:00|8113.6|8110.8|8113.6|8110.8|8113.6|8110.8|8113.6|8110.8|8
1642109170000|2022-01-13 21:26:10|8113.5|8110.7|8112.1|8109.3|8113.5|8110.7|8112.1|8109.3|22
1642109180000|2022-01-13 21:26:20|8112.6|8109.8|8112.1|8109.3|8112.6|8109.8|8111.6|8108.8|0
1642109190000|2022-01-13 21:26:30|8112.5|8109.7|8112.5|8109.7|8112.5|8109.7|8112.5|8109.7|0
1642109200000|2022-01-13 21:26:40|8112.6|8109.8|8112.6|8109.8|8112.6|8109.8|8112.6|8109.8|1
1642109210000|2022-01-13 21:26:50|8111.6|8108.8|8111.6|8108.8|8112.1|8109.3|8111.6|8108.8|7
1642109220000|2022-01-13 21:27:00|8111.5|8108.7|8110.6|8107.8|8111.5|8108.7|8110.6|8107.8|3
1642109230000|2022-01-13 21:27:10|8110.7|8107.9|8111.1|8108.3|8111.6|8108.8|8110.6|8107.8|9
1642109240000|2022-01-13 21:27:20|8110.6|8107.8|8111.1|8108.3|8111.1|8108.3|8110.6|8107.8|2
1642109250000|2022-01-13 21:27:30|8111.2|8108.4|8111.1|8108.3|8111.6|8108.8|8111.1|8108.3|2
1642109260000|2022-01-13 21:27:40|8110.6|8107.8|8112.6|8109.8|8112.6|8109.8|8110.6|8107.8|6
1642109270000|2022-01-13 21:27:50|8112.1|8109.3|8112.1|8109.3|8112.6|8109.8|8112.1|8109.3|0
1642109280000|2022-01-13 21:28:00|||||||||3
1642109290000|2022-01-13 21:28:10|8112.6|8109.8|8112.6|8109.8|8112.6|8109.8|8112.1|8109.3|3
1642109300000|2022-01-13 21:28:20|8112.2|8109.4|8113.1|8110.3|8113.1|8110.3|8112.2|8109.4|2
1642109310000|2022-01-13 21:28:30|8112.6|8109.8|8112.6|8109.8|8112.6|8109.8|8112.6|8109.8|0
1642109320000|2022-01-13 21:28:40|8113.1|8110.3|8113.1|8110.3|8113.1|8110.3|8113.1|8110.3|0
1642109330000|2022-01-13 21:28:50|8112.6|8109.8|8113.1|8110.3|8113.1|8110.3|8112.6|8109.8|1
1642109340000|2022-01-13 21:29:00|8112.6|8109.8|8112.6|8109.8|8113.1|8110.3|8112.6|8109.8|1
1642109350000|2022-01-13 21:29:10|8113.1|8110.3|8113.6|8110.8|8113.6|8110.8|8113.1|8110.3|11
1642109360000|2022-01-13 21:29:20|8114.1|8111.3|8113.1|8110.3|8114.1|8111.3|8113.1|8110.3|2
1642109370000|2022-01-13 21:29:30|8113.6|8110.8|8113.1|8110.3|8113.6|8110.8|8113.1|8110.3|0
1642109380000|2022-01-13 21:29:40|||||||||1
1642109390000|2022-01-13 21:29:50|||||||||2
1642109400000|2022-01-13 21:30:00|8113.6|8110.8|8113.1|8110.3|8113.6|8110.8|8113.1|8110.3|8
1642109410000|2022-01-13 21:30:10|8112.6|8109.8|8112.6|8109.8|8113.1|8110.3|8112.1|8109.3|8
1642109420000|2022-01-13 21:30:20|8113.5|8110.7|8112.6|8109.8|8113.6|8110.8|8112.6|8109.8|5
1642109440000|2022-01-13 21:30:40|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|2
1642109450000|2022-01-13 21:30:50|8111.6|8108.8|8112.6|8109.8|8112.7|8109.9|8111.6|8108.8|9
1642109460000|2022-01-13 21:31:00|||||||||6
1642109470000|2022-01-13 21:31:10|||||||||1
1642109490000|2022-01-13 21:31:30|||||||||2
1642109520000|2022-01-13 21:32:00|8112.1|8109.3|8112.6|8109.8|8112.6|8109.8|8112.1|8109.3|7
1642109530000|2022-01-13 21:32:10|||||||||2
1642109540000|2022-01-13 21:32:20|8112.2|8109.4|8112.6|8109.8|8112.6|8109.8|8112.2|8109.4|7
1642109550000|2022-01-13 21:32:30|8112.2|8109.4|8112.2|8109.4|8112.6|8109.8|8112.2|8109.4|1
1642109560000|2022-01-13 21:32:40|8112.1|8109.3|8111.7|8108.9|8112.1|8109.3|8111.6|8108.8|2
1642109570000|2022-01-13 21:32:50|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|0
1642109590000|2022-01-13 21:33:10|8112.6|8109.8|8112.1|8109.3|8112.6|8109.8|8111.7|8108.9|1
1642109600000|2022-01-13 21:33:20|8112.6|8109.8|8112.1|8109.3|8112.6|8109.8|8111.6|8108.8|1
1642109610000|2022-01-13 21:33:30|8112.6|8109.8|8112.1|8109.3|8112.6|8109.8|8111.6|8108.8|0
1642109620000|2022-01-13 21:33:40|8111.6|8108.8|8112.6|8109.8|8112.6|8109.8|8111.6|8108.8|0
1642109630000|2022-01-13 21:33:50|||||||||1
1642109640000|2022-01-13 21:34:00|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|8112.1|8109.3|9
1642109650000|2022-01-13 21:34:10|8111.7|8108.9|8110.6|8107.8|8112.6|8109.8|8110.6|8107.8|19
1642109660000|2022-01-13 21:34:20|8111|8108.2|8111|8108.2|8111|8108.2|8110.6|8107.8|3
1642109670000|2022-01-13 21:34:30|8111.1|8108.3|8112.5|8109.7|8112.5|8109.7|8111.1|8108.3|1
1642109680000|2022-01-13 21:34:40|8112.1|8109.3|8111.6|8108.8|8112.5|8109.7|8111.6|8108.8|0
1642109690000|2022-01-13 21:34:50|8111.5|8108.7|8110.6|8107.8|8111.5|8108.7|8110.6|8107.8|8
1642109700000|2022-01-13 21:35:00|8111.1|8108.3|8111.6|8108.8|8111.6|8108.8|8110.6|8107.8|8
1642109720000|2022-01-13 21:35:20|8112.1|8109.3|8111.6|8108.8|8112.6|8109.8|8111.5|8108.7|13
1642109750000|2022-01-13 21:35:50|8111.5|8108.7|8111.5|8108.7|8111.5|8108.7|8111.5|8108.7|2
1642109760000|2022-01-13 21:36:00|8112|8109.2|8115.1|8112.3|8115.1|8112.3|8111.6|8108.8|60
1642109770000|2022-01-13 21:36:10|8115.5|8112.7|8113.6|8110.8|8115.5|8112.7|8113.6|8110.8|15
1642109780000|2022-01-13 21:36:20|8114.1|8111.3|8115.1|8112.3|8116.1|8113.3|8113.6|8110.8|8
1642109790000|2022-01-13 21:36:30|8115.6|8112.8|8115.5|8112.7|8115.6|8112.8|8115.5|8112.7|6
1642109800000|2022-01-13 21:36:40|8115.1|8112.3|8113|8110.2|8115.1|8112.3|8112.5|8109.7|143
1642109810000|2022-01-13 21:36:50|8113.1|8110.3|8113.6|8110.8|8113.6|8110.8|8113.1|8110.3|7
1642109820000|2022-01-13 21:37:00|8113.5|8110.7|8113.5|8110.7|8113.5|8110.7|8113.5|8110.7|1
1642109840000|2022-01-13 21:37:20|8114|8111.2|8114|8111.2|8114|8111.2|8113.5|8110.7|1
1642109850000|2022-01-13 21:37:30|8113.9|8111.1|8113.5|8110.7|8113.9|8111.1|8113.5|8110.7|1
1642109860000|2022-01-13 21:37:40|8113.6|8110.8|8114|8111.2|8114|8111.2|8113.6|8110.8|0
1642109880000|2022-01-13 21:38:00|||||||||1
1642109890000|2022-01-13 21:38:10|8114.4|8111.6|8114|8111.2|8114.4|8111.6|8113.6|8110.8|2
1642109900000|2022-01-13 21:38:20|8113.9|8111.1|8114|8111.2|8114|8111.2|8113.6|8110.8|12
1642109910000|2022-01-13 21:38:30|8113.9|8111.1|8112|8109.2|8113.9|8111.1|8111.5|8108.7|6
1642109920000|2022-01-13 21:38:40|8111.9|8109.1|8112|8109.2|8112|8109.2|8111.9|8109.1|0
1642109930000|2022-01-13 21:38:50|8111.5|8108.7|8111|8108.2|8111.5|8108.7|8111|8108.2|6
1642109940000|2022-01-13 21:39:00|8110.9|8108.1|8111.6|8108.8|8111.6|8108.8|8110.9|8108.1|5
1642109950000|2022-01-13 21:39:10|8111.5|8108.7|8111|8108.2|8111.5|8108.7|8111|8108.2|12
1642109960000|2022-01-13 21:39:20|8111.4|8108.6|8112.4|8109.6|8112.4|8109.6|8111|8108.2|2
1642109970000|2022-01-13 21:39:30|8112|8109.2|8112.5|8109.7|8112.5|8109.7|8112|8109.2|3
1642109980000|2022-01-13 21:39:40|8112.1|8109.3|8112|8109.2|8112.1|8109.3|8112|8109.2|3
1642110000000|2022-01-13 21:40:00|8112.4|8109.6|8112|8109.2|8112.4|8109.6|8112|8109.2|0
1642110010000|2022-01-13 21:40:10|8112.4|8109.6|8112.5|8109.7|8112.9|8110.1|8111.9|8109.1|3
1642110020000|2022-01-13 21:40:20|8112.9|8110.1|8112.9|8110.1|8112.9|8110.1|8112.9|8110.1|0
1642110030000|2022-01-13 21:40:30|8113|8110.2|8113.4|8110.6|8113.4|8110.6|8113|8110.2|0
1642110040000|2022-01-13 21:40:40|8113|8110.2|8114|8111.2|8115|8112.2|8113|8110.2|16
1642110050000|2022-01-13 21:40:50|8113.9|8111.1|8114|8111.2|8114.9|8112.1|8113.9|8111.1|1
1642110060000|2022-01-13 21:41:00|8114.5|8111.7|8114|8111.2|8114.5|8111.7|8114|8111.2|3
1642110070000|2022-01-13 21:41:10|8114.5|8111.7|8114.5|8111.7|8114.5|8111.7|8114.5|8111.7|9
1642110080000|2022-01-13 21:41:20|8115|8112.2|8115|8112.2|8115|8112.2|8115|8112.2|0
1642110090000|2022-01-13 21:41:30|8114.9|8112.1|8114.9|8112.1|8114.9|8112.1|8114.9|8112.1|0
1642110100000|2022-01-13 21:41:40|8114.5|8111.7|8114.5|8111.7|8114.5|8111.7|8114.5|8111.7|0
1642110110000|2022-01-13 21:41:50|8115|8112.2|8114|8111.2|8115|8112.2|8114|8111.2|3
1642110130000|2022-01-13 21:42:10|8116|8113.2|8116|8113.2|8116|8113.2|8115.5|8112.7|29
1642110160000|2022-01-13 21:42:40|||||||||1
1642110190000|2022-01-13 21:43:10|8115|8112.2|8115|8112.2|8115.5|8112.7|8114.6|8111.8|15
1642110200000|2022-01-13 21:43:20|8114.9|8112.1|8115.9|8113.1|8115.9|8113.1|8114.5|8111.7|21
1642110210000|2022-01-13 21:43:30|8115.5|8112.7|8115.4|8112.6|8115.9|8113.1|8115.4|8112.6|10
1642110220000|2022-01-13 21:43:40|8115.3|8112.5|8114.5|8111.7|8115.3|8112.5|8114.5|8111.7|1
1642110230000|2022-01-13 21:43:50|8114.3|8111.5|8114|8111.2|8114.3|8111.5|8114|8111.2|3
1642110240000|2022-01-13 21:44:00|8114.4|8111.6|8114.9|8112.1|8114.9|8112.1|8114.4|8111.6|0
1642110250000|2022-01-13 21:44:10|8114.5|8111.7|8114.5|8111.7|8114.5|8111.7|8114.5|8111.7|2
1642110260000|2022-01-13 21:44:20|8114.4|8111.6|8114|8111.2|8114.4|8111.6|8114|8111.2|2
1642110270000|2022-01-13 21:44:30|8114.4|8111.6|8113.9|8111.1|8114.4|8111.6|8113.9|8111.1|8
1642110280000|2022-01-13 21:44:40|||||||||2
1642110290000|2022-01-13 21:44:50|8113.4|8110.6|8112.9|8110.1|8113.8|8111|8112.9|8110.1|3
1642110300000|2022-01-13 21:45:00|8113|8110.2|8114|8111.2|8114.9|8112.1|8113|8110.2|30
1642110310000|2022-01-13 21:45:10|8114.5|8111.7|8113.9|8111.1|8114.5|8111.7|8113.9|8111.1|3
1642110320000|2022-01-13 21:45:20|8113.5|8110.7|8113.9|8111.1|8113.9|8111.1|8113.5|8110.7|1
1642110340000|2022-01-13 21:45:40|8114.3|8111.5|8113.9|8111.1|8114.3|8111.5|8113.5|8110.7|0
1642110350000|2022-01-13 21:45:50|8114|8111.2|8114|8111.2|8114|8111.2|8114|8111.2|3
1642110360000|2022-01-13 21:46:00|||||||||1
1642110370000|2022-01-13 21:46:10|8113.9|8111.1|8113.9|8111.1|8114|8111.2|8113.9|8111.1|0
1642110400000|2022-01-13 21:46:40|8113|8110.2|8113|8110.2|8113|8110.2|8113|8110.2|4
1642110410000|2022-01-13 21:46:50|||||||||1
1642110420000|2022-01-13 21:47:00|||||||||1
1642110430000|2022-01-13 21:47:10|8113.4|8110.6|8113.4|8110.6|8113.4|8110.6|8113.4|8110.6|0
1642110440000|2022-01-13 21:47:20|8113|8110.2|8112.9|8110.1|8113|8110.2|8112.9|8110.1|2
1642110450000|2022-01-13 21:47:30|8113|8110.2|8112.9|8110.1|8113|8110.2|8112.9|8110.1|2
1642110460000|2022-01-13 21:47:40|8113|8110.2|8111.5|8108.7|8113.4|8110.6|8111.5|8108.7|8
1642110470000|2022-01-13 21:47:50|8111.9|8109.1|8111.5|8108.7|8112.8|8110|8111|8108.2|9
1642110480000|2022-01-13 21:48:00|8111.9|8109.1|8113|8110.2|8114.5|8111.7|8111.5|8108.7|256
1642110490000|2022-01-13 21:48:10|8113.5|8110.7|8112.5|8109.7|8113.5|8110.7|8112.5|8109.7|7
1642110500000|2022-01-13 21:48:20|8112.1|8109.3|8112.5|8109.7|8113|8110.2|8112.1|8109.3|1
1642110520000|2022-01-13 21:48:40|8112|8109.2|8112.5|8109.7|8112.5|8109.7|8112|8109.2|1
1642110530000|2022-01-13 21:48:50|8111.6|8108.8|8112|8109.2|8112.5|8109.7|8111.5|8108.7|5
1642110540000|2022-01-13 21:49:00|8112.5|8109.7|8115.5|8112.7|8115.5|8112.7|8112|8109.2|37
1642110550000|2022-01-13 21:49:10|8116|8113.2|8121|8118.2|8121.5|8118.7|8115.5|8112.7|108
1642110560000|2022-01-13 21:49:20|8121.5|8118.7|8122|8119.2|8122.5|8119.7|8121.5|8118.7|4
1642110570000|2022-01-13 21:49:30|8121.5|8118.7|8121.5|8118.7|8121.5|8118.7|8121.5|8118.7|3
1642110580000|2022-01-13 21:49:40|8121|8118.2|8121.5|8118.7|8121.5|8118.7|8121|8118.2|14
1642110590000|2022-01-13 21:49:50|8121|8118.2|8121.5|8118.7|8122|8119.2|8121|8118.2|1
1642110600000|2022-01-13 21:50:00|8122.1|8119.3|8124|8121.2|8124|8121.2|8122.1|8119.3|36
1642110610000|2022-01-13 21:50:10|8123.5|8120.7|8124|8121.2|8125|8122.2|8123.5|8120.7|4
1642110620000|2022-01-13 21:50:20|8123.6|8120.8|8124|8121.2|8124.5|8121.7|8123.6|8120.8|2
1642110630000|2022-01-13 21:50:30|8124.1|8121.3|8122.5|8119.7|8124.1|8121.3|8122.5|8119.7|8
1642110640000|2022-01-13 21:50:40|8123|8120.2|8123|8120.2|8123|8120.2|8123|8120.2|0
1642110650000|2022-01-13 21:50:50|8122.6|8119.8|8122.5|8119.7|8123|8120.2|8122|8119.2|15
1642110660000|2022-01-13 21:51:00|8122|8119.2|8122.5|8119.7|8123.1|8120.2|8122|8119.1|18
1642110670000|2022-01-13 21:51:10|8123|8120.2|8123|8120.2|8123|8120.2|8122|8119.2|18
1642110680000|2022-01-13 21:51:20|8123.5|8119.5|8122.5|8119.7|8123.5|8120.2|8122|8119.2|7
1642110690000|2022-01-13 21:51:30|8122|8119.2|8122|8119.2|8122|8119.2|8122|8119.2|1
1642110700000|2022-01-13 21:51:40|8122.5|8119.7|8122|8119.2|8122.5|8119.7|8122|8119.2|0
1642110720000|2022-01-13 21:52:00|||||||||10
1642110730000|2022-01-13 21:52:10|||||||||1
1642110740000|2022-01-13 21:52:20|8122.5|8119.7|8122.5|8119.7|8122.5|8119.7|8122.5|8119.7|0
1642110750000|2022-01-13 21:52:30|8122|8119.2|8122|8119.2|8122|8119.2|8122|8119.2|2
1642110760000|2022-01-13 21:52:40|||||||||2
1642110780000|2022-01-13 21:53:00|||||||||1
1642110790000|2022-01-13 21:53:10|||||||||1
1642110800000|2022-01-13 21:53:20|8122.5|8119.7|8122|8119.2|8122.5|8119.7|8122|8119.2|2
1642110820000|2022-01-13 21:53:40|8122.5|8119.7|8122|8119.2|8122.5|8119.7|8122|8119.2|0
1642110830000|2022-01-13 21:53:50|8122.5|8119.7|8122|8119.2|8122.5|8119.7|8122|8119.2|7
1642110840000|2022-01-13 21:54:00|8121.9|8119.1|8121.5|8118.7|8122|8119.2|8121.5|8118.7|4
1642110870000|2022-01-13 21:54:30|8122|8119.2|8122|8119.2|8122|8119.2|8121.5|8118.7|6
1642110890000|2022-01-13 21:54:50|8121.5|8118.7|8122|8119.2|8122.5|8119.7|8121.5|8118.7|5
1642110900000|2022-01-13 21:55:00|8121.6|8118.8|8120|8117.2|8121.6|8118.8|8119|8116.2|41
1642110910000|2022-01-13 21:55:10|||||||||1
1642110920000|2022-01-13 21:55:20|8119.5|8116.7|8120|8117.2|8120|8117.2|8119.5|8116.7|1
1642110940000|2022-01-13 21:55:40|8120.1|8117.3|8122|8119.2|8122|8119.2|8120.1|8117.3|5
1642110950000|2022-01-13 21:55:50|8122.5|8119.7|8122.5|8119.7|8122.5|8119.7|8122.5|8119.7|0
1642110960000|2022-01-13 21:56:00|8123|8120.2|8122.5|8119.7|8123|8120.2|8121.6|8118.8|2
1642110990000|2022-01-13 21:56:30|8123|8120.2|8123|8120.2|8123|8120.2|8123|8120.2|2
1642111000000|2022-01-13 21:56:40|8123.5|8120.7|8123|8120.2|8123.5|8120.7|8123|8120.2|0
1642111010000|2022-01-13 21:56:50|8123.5|8120.7|8123.5|8120.7|8123.5|8120.7|8123.5|8120.7|0
1642111020000|2022-01-13 21:57:00|||||||||1
1642111040000|2022-01-13 21:57:20|8123|8120.2|8123.5|8120.7|8123.5|8120.7|8122.5|8119.7|5
1642111060000|2022-01-13 21:57:40|8123.6|8120.8|8123.6|8120.8|8123.6|8120.8|8123.6|8120.8|1
1642111070000|2022-01-13 21:57:50|8123.5|8120.7|8122.5|8119.7|8123.5|8120.7|8122.5|8119.7|10
1642111080000|2022-01-13 21:58:00|8123|8120.2|8123|8120.2|8124|8121.2|8122.5|8119.7|2
1642111090000|2022-01-13 21:58:10|8123.5|8120.7|8123|8120.2|8123.5|8120.7|8123|8120.2|10
1642111100000|2022-01-13 21:58:20|8124|8121.2|8123.5|8120.7|8124|8121.2|8123.5|8120.7|0
1642111110000|2022-01-13 21:58:30|8124|8121.2|8125|8122.2|8125|8122.2|8124|8121.2|3
1642111120000|2022-01-13 21:58:40|||||||||4
1642111130000|2022-01-13 21:58:50|8125.9|8123.1|8126|8123.2|8126|8123.2|8125|8122.2|7
1642111140000|2022-01-13 21:59:00|8126.5|8123.7|8126|8123.2|8126.5|8123.7|8126|8123.2|18
1642111150000|2022-01-13 21:59:10|8126.5|8123.7|8127.5|8124.7|8128|8125.2|8126.5|8123.7|8
1642111160000|2022-01-13 21:59:20|8127.6|8124.8|8128.5|8125.7|8128.5|8125.7|8127.5|8124.7|24
1642111170000|2022-01-13 21:59:30|8128|8125.2|8129|8126.2|8129|8126.2|8127|8124.2|14
1642111180000|2022-01-13 21:59:40|8128.5|8125.7|8128|8125.2|8129|8126.2|8128|8125.2|13
1642111190000|2022-01-13 21:59:50|8128.5|8125.7|8129|8126.2|8129|8126.2|8128|8125.2|18
1642114800000|2022-01-13 23:00:00|8130|8127.2|8130.5|8127.7|8130.5|8127.7|8130|8127.2|0
1642114810000|2022-01-13 23:00:10|8134.2|8124.2|8131|8128.2|8136.6|8128.7|8129|8124.2|46
1642114820000|2022-01-13 23:00:20|8131.5|8128.7|8134|8131.2|8134.5|8131.7|8131.5|8128.7|27
1642114830000|2022-01-13 23:00:30|8134.5|8131.7|8138.5|8135.7|8139.6|8135.7|8134.5|8129.6|43
1642114840000|2022-01-13 23:00:40|8138|8135.2|8136.5|8133.7|8138.6|8135.2|8135.6|8132.1|22
1642114850000|2022-01-13 23:00:50|8136|8133.2|8139|8135|8139|8135.5|8135.6|8132.1|44
1642114860000|2022-01-13 23:01:00|8138.6|8134.6|8141.5|8138.7|8144|8141.2|8137.5|8134.1|39
1642114870000|2022-01-13 23:01:10|8141.9|8139.1|8140|8137.2|8142.5|8139.7|8139.9|8137.1|8
1642114880000|2022-01-13 23:01:20|8139.9|8137.1|8140|8137.2|8140.5|8137.7|8139.9|8137.1|4
1642114890000|2022-01-13 23:01:30|8139.9|8137.1|8136.5|8133.7|8139.9|8137.1|8136|8133.1|62
1642114900000|2022-01-13 23:01:40|8137.5|8134.7|8137.5|8134.7|8137.6|8134.7|8137|8133.6|2
1642114910000|2022-01-13 23:01:50|8139.5|8136.7|8140.4|8137.6|8141.6|8138.1|8139.5|8136.7|15
1642114920000|2022-01-13 23:02:00|8140|8137.2|8140.5|8137.7|8140.5|8137.7|8140|8137.2|1
1642114930000|2022-01-13 23:02:10|8141|8138.2|8139.4|8136.6|8141|8138.2|8139.4|8136.6|4
1642114940000|2022-01-13 23:02:20|8139.5|8136.7|8139.9|8137.1|8140|8137.2|8139.4|8136.6|6
1642114950000|2022-01-13 23:02:30|8140|8137.2|8137|8134.2|8140|8137.2|8137|8134.2|34
1642114960000|2022-01-13 23:02:40|8136.6|8133.8|8136.6|8133.8|8137.6|8134.2|8136.6|8133.1|1
1642114970000|2022-01-13 23:02:50|8137.6|8133.6|8137.5|8134.7|8137.6|8134.7|8137.5|8133.6|0
1642114980000|2022-01-13 23:03:00|8136.5|8133.7|8136.4|8133.6|8136.5|8133.7|8136.4|8133.6|3
1642114990000|2022-01-13 23:03:10|8136|8133.2|8135.5|8132.7|8136|8133.2|8135.5|8132.7|2
1642115000000|2022-01-13 23:03:20|8136|8132|8134|8131.2|8136|8132.6|8133.9|8131.1|5
1642115020000|2022-01-13 23:03:40|8133.5|8130.7|8131.5|8128.7|8133.5|8130.7|8131.5|8128.7|10
1642115030000|2022-01-13 23:03:50|8131|8128.2|8131|8128.2|8132|8129.2|8131|8128.2|5
1642115040000|2022-01-13 23:04:00|8132|8129.2|8132|8129.2|8132|8129.2|8132|8129.2|4
1642115050000|2022-01-13 23:04:10|8133|8130.2|8132.5|8129.7|8133|8130.2|8132|8129.2|3
1642115060000|2022-01-13 23:04:20|8131.5|8128.7|8132|8129.2|8133|8130.2|8131.5|8128.7|7
1642115070000|2022-01-13 23:04:30|8132.1|8129.3|8134.5|8131.7|8134.5|8131.7|8132.1|8129.3|5
1642115080000|2022-01-13 23:04:40|8135|8132.2|8134.5|8131.7|8135|8132.2|8134.5|8131.7|3
1642115090000|2022-01-13 23:04:50|8134.4|8131.6|8131.5|8128.7|8134.4|8131.6|8131.5|8128.7|7
1642115100000|2022-01-13 23:05:00|8132.4|8129.6|8133.9|8131.1|8133.9|8131.1|8131.5|8128.7|3
1642115110000|2022-01-13 23:05:10|8134|8131.2|8134|8131.2|8134|8131.2|8134|8131.2|1
1642115120000|2022-01-13 23:05:20|8133.5|8130.7|8133.5|8130.7|8133.9|8131.1|8132.9|8130.1|3
1642115130000|2022-01-13 23:05:30|8133.9|8131.1|8133|8130.2|8133.9|8131.1|8133|8130.2|1
1642115140000|2022-01-13 23:05:40|8133.5|8130.7|8133|8130.2|8133.9|8131.1|8133|8130.2|2
1642115150000|2022-01-13 23:05:50|8132.8|8130|8132|8129.2|8132.8|8130|8132|8129.2|3
1642115160000|2022-01-13 23:06:00|8132.8|8130|8133.9|8131.1|8133.9|8131.1|8132.5|8129.7|15
1642115170000|2022-01-13 23:06:10|8134|8131.2|8132|8129.2|8134|8131.2|8132|8129.2|2
1642115180000|2022-01-13 23:06:20|8132.4|8129.6|8132.4|8129.6|8132.4|8129.6|8132.4|8129.6|0
1642115190000|2022-01-13 23:06:30|8132.9|8130.1|8133|8130.2|8133.4|8130.6|8132.4|8129.6|0
1642115200000|2022-01-13 23:06:40|8133.4|8130.6|8133|8130.2|8133.9|8131.1|8132.9|8130.1|2
1642115220000|2022-01-13 23:07:00|8133.4|8130.6|8133.5|8130.7|8133.5|8130.7|8133.4|8130.6|1
1642115230000|2022-01-13 23:07:10|8133.9|8131.1|8133.4|8130.6|8133.9|8131.1|8133.4|8130.6|1
1642115240000|2022-01-13 23:07:20|8134.2|8131.4|8134.4|8131.6|8135.2|8132.4|8134.2|8131.4|8
1642115250000|2022-01-13 23:07:30|8134.3|8131.5|8133|8130.2|8134.3|8131.5|8133|8130.2|2
1642115260000|2022-01-13 23:07:40|8133.4|8130.6|8136|8133.2|8136|8133.2|8133.4|8130.6|13
1642115270000|2022-01-13 23:07:50|8136.9|8134.1|8136.4|8133.6|8137|8134.2|8136.4|8133.6|13
1642115280000|2022-01-13 23:08:00|8137.2|8134.4|8136.4|8133.6|8138.3|8135.5|8136.4|8133.6|5
1642115290000|2022-01-13 23:08:10|8136.8|8134|8136.3|8133.5|8136.8|8134|8136.3|8133.5|11
1642115310000|2022-01-13 23:08:30|8136.8|8134|8136.8|8134|8136.8|8134|8136.8|8134|0
1642115320000|2022-01-13 23:08:40|8136.7|8133.9|8136.3|8133.5|8136.7|8133.9|8136.3|8133.5|0
1642115330000|2022-01-13 23:08:50|8136.2|8133.4|8135.8|8133|8136.2|8133.4|8135.8|8133|1
1642115340000|2022-01-13 23:09:00|8136.3|8133.5|8136.3|8133.5|8136.8|8134|8136.3|8133.5|1
1642115350000|2022-01-13 23:09:10|8136.7|8133.9|8136.4|8133.6|8136.8|8134|8136.3|8133.5|1
1642115360000|2022-01-13 23:09:20|8136.3|8133.5|8136.3|8133.5|8137.7|8134.9|8136.3|8133.5|1
1642115370000|2022-01-13 23:09:30|8136.8|8134|8136.4|8133.6|8136.8|8134|8136.3|8133.5|0
1642115380000|2022-01-13 23:09:40|8136.8|8134|8137.7|8134.9|8137.7|8134.9|8136.8|8134|3
1642115390000|2022-01-13 23:09:50|8137.8|8135|8136.8|8134|8137.8|8135|8136.8|8134|9
1642115400000|2022-01-13 23:10:00|8137.3|8134.5|8136.3|8133.5|8137.7|8134.9|8136.3|8133.5|13
1642115410000|2022-01-13 23:10:10|8136.8|8134|8136.3|8133.5|8136.9|8134.1|8134.9|8132.1|14
1642115420000|2022-01-13 23:10:20|8135.3|8132.5|8135.2|8132.4|8135.3|8132.5|8135.2|8132.4|3
1642115430000|2022-01-13 23:10:30|8134.8|8132|8134.3|8131.5|8134.8|8132|8133.8|8131|5
1642115440000|2022-01-13 23:10:40|8135|8131|8136.3|8133.5|8136.3|8133.5|8134.4|8131|8
1642115450000|2022-01-13 23:10:50|8136.8|8134|8136.3|8133.5|8136.8|8134|8136.3|8133.5|2
1642115460000|2022-01-13 23:11:00|8136.2|8133.4|8135.8|8133|8136.2|8133.4|8135.8|8133|0
1642115470000|2022-01-13 23:11:10|||||||||3
1642115490000|2022-01-13 23:11:30|8136.3|8133.5|8138.3|8135.5|8138.3|8135.5|8136.3|8133.5|8
1642115500000|2022-01-13 23:11:40|8138.8|8136|8138.8|8136|8138.8|8136|8138.8|8136|1
1642115510000|2022-01-13 23:11:50|8138.3|8135.5|8137.8|8135|8138.3|8135.5|8137.8|8135|2
1642115520000|2022-01-13 23:12:00|8138.2|8135.4|8134.9|8132.1|8138.2|8135.4|8133.9|8131.1|12
1642115530000|2022-01-13 23:12:10|8135.3|8132.5|8135.3|8132.5|8135.8|8133|8134.8|8132|5
1642115540000|2022-01-13 23:12:20|8134.9|8132.1|8134.8|8132|8134.9|8132.1|8134.8|8132|0
1642115550000|2022-01-13 23:12:30|8133.8|8131|8131.8|8129|8133.8|8131|8131.8|8129|7
1642115560000|2022-01-13 23:12:40|8131.9|8129.1|8131.8|8129|8132.3|8129.5|8131.8|8129|3
1642115570000|2022-01-13 23:12:50|8131.7|8128.9|8131.9|8129.1|8131.9|8129.1|8131.7|8128.9|3
1642115580000|2022-01-13 23:13:00|8132.8|8130|8132.8|8130|8132.8|8130|8132.8|8130|0
1642115590000|2022-01-13 23:13:10|8131.9|8129.1|8131.8|8129|8131.9|8129.1|8131.8|8129|1
1642115600000|2022-01-13 23:13:20|8131.7|8128.9|8131.8|8129|8131.8|8129|8131.7|8128.9|1
1642115610000|2022-01-13 23:13:30|8131.7|8128.9|8131.3|8128.5|8131.7|8128.9|8131.3|8128.5|2
1642115620000|2022-01-13 23:13:40|8131.4|8128.6|8131.7|8128.9|8131.8|8129|8131.4|8128.6|0
1642115630000|2022-01-13 23:13:50|8131.3|8128.5|8131.3|8128.5|8131.3|8128.5|8131.3|8128.5|0
1642115640000|2022-01-13 23:14:00|8131.4|8128.6|8130.8|8128|8131.8|8129|8130.8|8128|2
1642115650000|2022-01-13 23:14:10|8130.2|8127.4|8130.2|8127.4|8130.2|8127.4|8130.2|8127.4|5
1642115670000|2022-01-13 23:14:30|8130.3|8127.5|8131.3|8128.5|8131.3|8128.5|8130.3|8127.5|3
1642115680000|2022-01-13 23:14:40|8131.8|8129|8131.8|8129|8131.8|8129|8131.8|8129|0
1642115700000|2022-01-13 23:15:00|8131.3|8128.5|8131.3|8128.5|8131.3|8128.5|8131.3|8128.5|1
1642115710000|2022-01-13 23:15:10|8130.8|8128|8130.8|8128|8130.8|8128|8130.7|8127.9|1
1642115720000|2022-01-13 23:15:20|8130.7|8127.9|8130.7|8127.9|8130.7|8127.9|8130.7|8127.9|2
1642115730000|2022-01-13 23:15:30|8130.8|8128|8130.8|8128|8130.8|8128|8130.8|8128|0
1642115740000|2022-01-13 23:15:40|8132.2|8129.4|8132.3|8129.5|8132.3|8129.5|8132.2|8129.4|4
1642115750000|2022-01-13 23:15:50|8132.2|8129.4|8132.2|8129.4|8132.2|8129.4|8132.2|8129.4|7
1642115760000|2022-01-13 23:16:00|||||||||3
1642115790000|2022-01-13 23:16:30|8132.7|8129.9|8132.8|8130|8132.8|8130|8132.7|8129.9|1
1642115800000|2022-01-13 23:16:40|8132.7|8129.9|8132.7|8129.9|8132.7|8129.9|8132.2|8129.4|1
1642115810000|2022-01-13 23:16:50|8132.8|8130|8132.8|8130|8132.8|8130|8132.7|8129.9|0
1642115820000|2022-01-13 23:17:00|8132.7|8129.9|8132.3|8129.5|8132.7|8129.9|8132.3|8129.5|2
1642115830000|2022-01-13 23:17:10|8132.4|8129.6|8135.8|8133|8135.8|8133|8132.4|8129.6|6
1642115840000|2022-01-13 23:17:20|8136.2|8133.4|8136.2|8133.4|8136.2|8133.4|8136.2|8133.4|0
1642115860000|2022-01-13 23:17:40|8135.8|8133|8135.8|8133|8135.8|8133|8135.8|8133|0
1642115870000|2022-01-13 23:17:50|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|14
1642115880000|2022-01-13 23:18:00|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|1
1642115890000|2022-01-13 23:18:10|8137.2|8134.4|8137|8134.2|8137.2|8134.4|8137|8134.2|18
1642115900000|2022-01-13 23:18:20|8135.7|8132.9|8135.6|8132.8|8135.7|8132.9|8135.3|8132.5|1
1642115910000|2022-01-13 23:18:30|8134.8|8132|8136.2|8133.4|8136.2|8133.4|8134.3|8131.5|4
1642115930000|2022-01-13 23:18:50|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|0
1642115940000|2022-01-13 23:19:00|8136.6|8133.8|8136.2|8133.4|8136.6|8133.8|8136.2|8133.4|0
1642115950000|2022-01-13 23:19:10|8136.7|8133.9|8136.2|8133.4|8136.7|8133.9|8136.2|8133.4|0
1642115960000|2022-01-13 23:19:20|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|1
1642115970000|2022-01-13 23:19:30|8136.2|8133.4|8136.7|8133.9|8136.7|8133.9|8136.2|8133.4|0
1642115980000|2022-01-13 23:19:40|8136.2|8133.4|8136.2|8133.4|8136.2|8133.4|8136.2|8133.4|0
1642115990000|2022-01-13 23:19:50|8136.3|8133.5|8136.7|8133.9|8136.7|8133.9|8136.2|8133.4|2
1642116000000|2022-01-13 23:20:00|8136.8|8134|8136.8|8134|8136.8|8134|8136.7|8133.9|2
1642116010000|2022-01-13 23:20:10|8136.9|8134.1|8139.3|8136.5|8139.3|8136.5|8136.9|8134.1|8
1642116020000|2022-01-13 23:20:20|8138.8|8136|8137.8|8135|8138.8|8136|8137.8|8135|2
1642116030000|2022-01-13 23:20:30|8138.2|8135.4|8137.3|8134.5|8138.2|8135.4|8137.3|8134.5|1
1642116040000|2022-01-13 23:20:40|8137.4|8134.6|8136.8|8134|8138.6|8135.8|8136.8|8134|3
1642116050000|2022-01-13 23:20:50|8136.9|8134.1|8136.8|8134|8137.8|8135|8136.8|8134|2
1642116060000|2022-01-13 23:21:00|8136.9|8134.1|8137.3|8134.5|8137.3|8134.5|8136.9|8134.1|3
1642116070000|2022-01-13 23:21:10|8137.2|8134.4|8136.8|8134|8137.2|8134.4|8136.2|8133.4|5
1642116080000|2022-01-13 23:21:20|8136.7|8133.9|8136.8|8134|8136.8|8134|8136.7|8133.9|0
1642116090000|2022-01-13 23:21:30|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|8136.8|8134|0
1642116100000|2022-01-13 23:21:40|8137.4|8134.6|8137.8|8135|8137.8|8135|8137.4|8134.6|2
1642116110000|2022-01-13 23:21:50|8137.9|8135.1|8138.8|8136|8138.8|8136|8137.9|8135.1|1
1642116120000|2022-01-13 23:22:00|8138.6|8135.8|8138.3|8135.5|8138.6|8135.8|8138.2|8135.4|1
1642116130000|2022-01-13 23:22:10|8138.4|8135.6|8138.7|8135.9|8138.7|8135.9|8138.3|8135.5|0
1642116140000|2022-01-13 23:22:20|8138.8|8136|8138.8|8136|8138.8|8136|8138.7|8135.9|1
1642116170000|2022-01-13 23:22:50|8138.4|8135.6|8136.8|8134|8138.4|8135.6|8136.7|8133.9|4
1642116180000|2022-01-13 23:23:00|8136.7|8133.9|8136.7|8133.9|8137.2|8134.4|8136.7|8133.9|1
1642116190000|2022-01-13 23:23:10|8136.8|8134|8136.7|8133.9|8136.8|8134|8136.7|8133.9|0
1642116200000|2022-01-13 23:23:20|8136.8|8134|8136.7|8133.9|8137.2|8134.4|8136.7|8133.9|0
1642116210000|2022-01-13 23:23:30|8136.8|8134|8136.7|8133.9|8136.8|8134|8136.7|8133.9|0
1642116220000|2022-01-13 23:23:40|8136.8|8134|8136.7|8133.9|8136.8|8134|8136.7|8133.9|0
1642116230000|2022-01-13 23:23:50|8136.6|8133.8|8136.7|8133.9|8137.2|8134.4|8136.6|8133.8|2
1642116240000|2022-01-13 23:24:00|8136.8|8134|8136.7|8133.9|8137.2|8134.4|8136.7|8133.9|0
1642116270000|2022-01-13 23:24:30|8136.8|8134|8138.7|8135.9|8138.8|8136|8136.7|8133.9|7
1642116280000|2022-01-13 23:24:40|8138.6|8135.8|8138.2|8135.4|8138.7|8135.9|8138.2|8135.4|2
1642116290000|2022-01-13 23:24:50|||||||||1
1642116300000|2022-01-13 23:25:00|8138.3|8135.5|8138.2|8135.4|8138.7|8135.9|8138.2|8135.4|1
1642116320000|2022-01-13 23:25:20|8138.3|8135.5|8138.2|8135.4|8138.7|8135.9|8138.2|8135.4|0
1642116330000|2022-01-13 23:25:30|8138.3|8135.5|8138.2|8135.4|8138.7|8135.9|8138.2|8135.4|6
1642116360000|2022-01-13 23:26:00|||||||||1
1642116370000|2022-01-13 23:26:10|8137.8|8135|8136.6|8133.8|8137.8|8135|8136.1|8133.3|34
1642116380000|2022-01-13 23:26:20|8136.1|8133.3|8136.1|8133.3|8136.1|8133.3|8136.1|8133.3|0
1642116410000|2022-01-13 23:26:50|||||||||1
1642116420000|2022-01-13 23:27:00|||||||||13
1642116440000|2022-01-13 23:27:20|||||||||2
1642116460000|2022-01-13 23:27:40|||||||||1
1642116470000|2022-01-13 23:27:50|8136.6|8133.8|8136.6|8133.8|8136.6|8133.8|8136.6|8133.8|3
1642116480000|2022-01-13 23:28:00|8137.1|8134.3|8137.1|8134.3|8137.1|8134.3|8137.1|8134.3|0
1642116500000|2022-01-13 23:28:20|8136.6|8133.8|8136.6|8133.8|8136.6|8133.8|8136.6|8133.8|2
1642116510000|2022-01-13 23:28:30|8136.5|8133.7|8136.1|8133.3|8136.5|8133.7|8136.1|8133.3|0
1642116530000|2022-01-13 23:28:50|8135.6|8132.8|8132.1|8129.3|8135.6|8132.8|8132.1|8129.3|33
1642116540000|2022-01-13 23:29:00|8131.6|8128.8|8131.6|8128.8|8132.1|8129.3|8131.6|8128.8|1
1642116550000|2022-01-13 23:29:10|||||||||2
1642116560000|2022-01-13 23:29:20|8132.1|8129.3|8132.1|8129.3|8132.1|8129.3|8132.1|8129.3|5
1642116570000|2022-01-13 23:29:30|8131.7|8128.9|8131.6|8128.8|8131.7|8128.9|8131.6|8128.8|0
1642116580000|2022-01-13 23:29:40|8131.7|8128.9|8132.1|8129.3|8132.1|8129.3|8131.7|8128.9|0
1642116590000|2022-01-13 23:29:50|8131.8|8129|8131.1|8128.3|8131.8|8129|8131.1|8128.3|6
1642116600000|2022-01-13 23:30:00|8132.6|8129.8|8131.6|8128.8|8132.6|8129.8|8131.1|8128.3|6
1642116610000|2022-01-13 23:30:10|8131.5|8128.7|8131.1|8128.3|8131.5|8128.7|8131.1|8128.3|1
1642116620000|2022-01-13 23:30:20|||||||||1
1642116630000|2022-01-13 23:30:30|8131.5|8128.7|8131.1|8128.3|8131.6|8128.8|8131.1|8128.3|3
1642116650000|2022-01-13 23:30:50|8131.6|8128.8|8131.6|8128.8|8131.6|8128.8|8131.6|8128.8|7
1642116660000|2022-01-13 23:31:00|8131.7|8128.9|8131.7|8128.9|8131.7|8128.9|8131.7|8128.9|3
1642116670000|2022-01-13 23:31:10|8132.2|8129.4|8133.1|8130.3|8133.6|8130.8|8132.2|8129.4|12
1642116680000|2022-01-13 23:31:20|8133.6|8130.8|8133.6|8130.8|8133.7|8130.9|8133.6|8130.8|0
1642116690000|2022-01-13 23:31:30|8133.5|8130.7|8133.6|8130.8|8133.6|8130.8|8133.5|8130.7|3
1642116700000|2022-01-13 23:31:40|8133.7|8130.9|8134.1|8131.3|8134.1|8131.3|8133.7|8130.9|1
1642116710000|2022-01-13 23:31:50|8133.6|8130.8|8133.6|8130.8|8133.6|8130.8|8133.6|8130.8|1
1642116720000|2022-01-13 23:32:00|8134.1|8131.3|8134.6|8131.8|8134.6|8131.8|8133.6|8130.8|2
1642116730000|2022-01-13 23:32:10|8135.1|8132.3|8137.1|8134.3|8137.1|8134.3|8135.1|8132.3|3
1642116740000|2022-01-13 23:32:20|8137.5|8134.7|8137.5|8134.7|8138.1|8135.3|8137.4|8134.6|6
1642116750000|2022-01-13 23:32:30|8137.4|8134.6|8138|8135.2|8138|8135.2|8137.4|8134.6|0
1642116760000|2022-01-13 23:32:40|8138.1|8135.3|8138|8135.2|8138.1|8135.3|8138|8135.2|1
1642116770000|2022-01-13 23:32:50|8137.5|8134.7|8138.4|8135.6|8138.5|8135.7|8137.5|8134.7|3
1642116780000|2022-01-13 23:33:00|8138|8135.2|8138|8135.2|8138|8135.2|8138|8135.2|0
1642116790000|2022-01-13 23:33:10|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|8138|8135.2|2
1642116800000|2022-01-13 23:33:20|8138|8135.2|8137.4|8134.6|8138|8135.2|8137.4|8134.6|6
1642116810000|2022-01-13 23:33:30|8136.9|8134.1|8137|8134.2|8137|8134.2|8136.9|8134.1|2
1642116820000|2022-01-13 23:33:40|8137.4|8134.6|8136.9|8134.1|8137.4|8134.6|8136.9|8134.1|0
1642116830000|2022-01-13 23:33:50|8136|8133.2|8135.5|8132.7|8136|8133.2|8135.5|8132.7|5
1642116840000|2022-01-13 23:34:00|8135.6|8132.8|8136.1|8133.3|8136.1|8133.3|8135.5|8132.7|1
1642116850000|2022-01-13 23:34:10|||||||||2
1642116860000|2022-01-13 23:34:20|8136|8133.2|8136.1|8133.3|8136.1|8133.3|8136|8133.2|2
1642116880000|2022-01-13 23:34:40|8136|8133.2|8135.5|8132.7|8136|8133.2|8135.5|8132.7|7
1642116890000|2022-01-13 23:34:50|8136.1|8133.3|8136.1|8133.3|8136.1|8133.3|8136.1|8133.3|1
1642116900000|2022-01-13 23:35:00|8136.5|8133.7|8137.5|8134.7|8137.5|8134.7|8136.5|8133.7|6
1642116910000|2022-01-13 23:35:10|8137.4|8134.6|8137.5|8134.7|8137.5|8134.7|8136.9|8134.1|1
1642116940000|2022-01-13 23:35:40|8137.3|8134.5|8136.5|8133.7|8137.3|8134.5|8136.5|8133.7|1
1642116950000|2022-01-13 23:35:50|||||||||3
1642116960000|2022-01-13 23:36:00|8136.4|8133.6|8135.9|8133.1|8136.5|8133.7|8135.9|8133.1|8
1642116970000|2022-01-13 23:36:10|8136|8133.2|8136.5|8133.7|8136.5|8133.7|8135.9|8133.1|2
1642116990000|2022-01-13 23:36:30|8136.4|8133.6|8135.9|8133.1|8136.4|8133.6|8135.9|8133.1|1
1642117000000|2022-01-13 23:36:40|8136|8133.2|8136.4|8133.6|8136.5|8133.7|8136|8133.2|3
1642117010000|2022-01-13 23:36:50|8136.5|8133.7|8135.9|8133.1|8136.5|8133.7|8135.9|8133.1|0
1642117020000|2022-01-13 23:37:00|8135|8132.2|8135|8132.2|8135|8132.2|8135|8132.2|0
1642117030000|2022-01-13 23:37:10|||||||||1
1642117040000|2022-01-13 23:37:20|||||||||3
1642117060000|2022-01-13 23:37:40|||||||||1
1642117070000|2022-01-13 23:37:50|8135.5|8132.7|8135.5|8132.7|8135.5|8132.7|8135.5|8132.7|0
1642117080000|2022-01-13 23:38:00|8135|8132.2|8136|8133.2|8136|8133.2|8135|8132.2|8
1642117090000|2022-01-13 23:38:10|8135.9|8133.1|8135.5|8132.7|8135.9|8133.1|8135.5|8132.7|1
1642117110000|2022-01-13 23:38:30|8133.7|8130.9|8135|8132.2|8135.5|8132.7|8133.7|8130.9|100
1642117120000|2022-01-13 23:38:40|8135.5|8132.7|8134.6|8131.8|8135.5|8132.7|8134.6|8131.8|10
1642117130000|2022-01-13 23:38:50|8135.1|8132.3|8136.1|8133.3|8136.1|8133.3|8135.1|8132.3|11
1642117140000|2022-01-13 23:39:00|8136.2|8133.4|8137.5|8134.7|8137.5|8134.7|8136.2|8133.4|10
1642117150000|2022-01-13 23:39:10|8137.6|8134.8|8138.1|8135.3|8138.1|8135.3|8137.6|8134.8|4
1642117160000|2022-01-13 23:39:20|8138.6|8135.8|8139.6|8136.8|8139.6|8136.8|8138.6|8135.8|7
1642117170000|2022-01-13 23:39:30|8139.5|8136.7|8138.5|8135.7|8139.5|8136.7|8138.5|8135.7|3
1642117180000|2022-01-13 23:39:40|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|0
1642117190000|2022-01-13 23:39:50|8138.5|8135.7|8138.5|8135.7|8138.6|8135.8|8138.5|8135.7|0
1642117200000|2022-01-13 23:40:00|8138.6|8135.8|8137.6|8134.8|8138.6|8135.8|8137.6|8134.8|0
1642117210000|2022-01-13 23:40:10|8138.1|8135.3|8138.6|8135.8|8138.6|8135.8|8138.1|8135.3|2
1642117220000|2022-01-13 23:40:20|8138.5|8135.7|8138.5|8135.7|8138.6|8135.8|8138.5|8135.7|1
1642117230000|2022-01-13 23:40:30|8138|8135.2|8138.6|8135.8|8138.6|8135.8|8138|8135.2|0
1642117240000|2022-01-13 23:40:40|8138.5|8135.7|8138|8135.2|8138.5|8135.7|8138|8135.2|2
1642117250000|2022-01-13 23:40:50|||||||||1
1642117260000|2022-01-13 23:41:00|8137.6|8134.8|8137.6|8134.8|8137.6|8134.8|8137.6|8134.8|0
1642117270000|2022-01-13 23:41:10|||||||||1
1642117280000|2022-01-13 23:41:20|8137.5|8134.7|8137|8134.2|8137.5|8134.7|8137|8134.2|4
1642117290000|2022-01-13 23:41:30|8137.6|8134.8|8137.6|8134.8|8137.6|8134.8|8137.1|8134.3|5
1642117300000|2022-01-13 23:41:40|8137.5|8134.7|8137.5|8134.7|8137.6|8134.8|8137.5|8134.7|1
1642117310000|2022-01-13 23:41:50|8137|8134.2|8137|8134.2|8137|8134.2|8137|8134.2|7
1642117320000|2022-01-13 23:42:00|8136.9|8134.1|8137|8134.2|8137|8134.2|8136.9|8134.1|2
1642117340000|2022-01-13 23:42:20|8137.1|8134.3|8137.6|8134.8|8137.6|8134.8|8137.1|8134.3|7
1642117360000|2022-01-13 23:42:40|8137.5|8134.7|8137|8134.2|8137.5|8134.7|8137|8134.2|0
1642117380000|2022-01-13 23:43:00|8137.2|8134.4|8137.6|8134.8|8137.6|8134.8|8137.2|8134.4|3
1642117390000|2022-01-13 23:43:10|8137.5|8134.7|8137.6|8134.8|8137.6|8134.8|8137.5|8134.7|1
1642117400000|2022-01-13 23:43:20|||||||||1
1642117410000|2022-01-13 23:43:30|8137.5|8134.7|8137.6|8134.8|8137.6|8134.8|8137.5|8134.7|1
1642117430000|2022-01-13 23:43:50|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|12
1642117440000|2022-01-13 23:44:00|||||||||1
1642117450000|2022-01-13 23:44:10|8138.5|8135.7|8137.6|8134.8|8138.5|8135.7|8137.6|8134.8|5
1642117460000|2022-01-13 23:44:20|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|3
1642117470000|2022-01-13 23:44:30|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|8138.1|8135.3|0
1642117490000|2022-01-13 23:44:50|8138.5|8135.7|8138|8135.2|8138.5|8135.7|8138|8135.2|0
1642117500000|2022-01-13 23:45:00|||||||||1
1642117530000|2022-01-13 23:45:30|8138.1|8135.3|8138.6|8135.8|8138.6|8135.8|8138.1|8135.3|3
1642117540000|2022-01-13 23:45:40|8139|8136.2|8137.7|8134.9|8139|8136.2|8137.6|8134.8|1
1642117550000|2022-01-13 23:45:50|8138.1|8135.3|8137.6|8134.8|8138.1|8135.3|8137.6|8134.8|0
1642117560000|2022-01-13 23:46:00|8138|8135.2|8138.6|8135.8|8138.6|8135.8|8138|8135.2|7
1642117570000|2022-01-13 23:46:10|8139|8136.2|8139|8136.2|8139|8136.2|8139|8136.2|0
1642117580000|2022-01-13 23:46:20|||||||||1
1642117590000|2022-01-13 23:46:30|8139.2|8136.4|8139.6|8136.8|8139.6|8136.8|8139.2|8136.4|3
1642117600000|2022-01-13 23:46:40|8139.5|8136.7|8139|8136.2|8139.5|8136.7|8139|8136.2|1
1642117610000|2022-01-13 23:46:50|8139.1|8136.3|8139.6|8136.8|8139.6|8136.8|8139.1|8136.3|1
1642117620000|2022-01-13 23:47:00|8138.2|8135.4|8139.6|8136.8|8139.6|8136.8|8138.2|8135.4|1
1642117630000|2022-01-13 23:47:10|8139.5|8136.7|8139.1|8136.3|8139.5|8136.7|8139.1|8136.3|0
1642117640000|2022-01-13 23:47:20|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|0
1642117670000|2022-01-13 23:47:50|8138.5|8135.7|8137.6|8134.8|8138.5|8135.7|8137.2|8134.4|2
1642117690000|2022-01-13 23:48:10|8137.5|8134.7|8137|8134.2|8137.5|8134.7|8137|8134.2|1
1642117700000|2022-01-13 23:48:20|8137.5|8134.7|8137.6|8134.8|8137.6|8134.8|8137|8134.2|5
1642117710000|2022-01-13 23:48:30|8137.5|8134.7|8137|8134.2|8137.5|8134.7|8137|8134.2|1
1642117720000|2022-01-13 23:48:40|8137.5|8134.7|8137.5|8134.7|8137.6|8134.8|8137.5|8134.7|3
1642117730000|2022-01-13 23:48:50|8137.6|8134.8|8137.6|8134.8|8137.6|8134.8|8137|8134.2|2
1642117750000|2022-01-13 23:49:10|8137.5|8134.7|8137|8134.2|8137.5|8134.7|8137|8134.2|1
1642117800000|2022-01-13 23:50:00|||||||||2
1642117810000|2022-01-13 23:50:10|||||||||4
1642117830000|2022-01-13 23:50:30|8136|8133.2|8136|8133.2|8136|8133.2|8136|8133.2|3
1642117860000|2022-01-13 23:51:00|8137|8134.2|8137|8134.2|8137|8134.2|8137|8134.2|6
1642117870000|2022-01-13 23:51:10|8137.5|8134.7|8137|8134.2|8137.5|8134.7|8137|8134.2|5
1642117880000|2022-01-13 23:51:20|8137.6|8134.8|8137.5|8134.7|8138|8135.2|8137.5|8134.7|2
1642117890000|2022-01-13 23:51:30|8138|8135.2|8137.5|8134.7|8138|8135.2|8137.5|8134.7|0
1642117900000|2022-01-13 23:51:40|8137.4|8134.6|8138|8135.2|8138|8135.2|8137.4|8134.6|3
1642117910000|2022-01-13 23:51:50|8137.5|8134.7|8138|8135.2|8138|8135.2|8137.5|8134.7|0
1642117920000|2022-01-13 23:52:00|8137.5|8134.7|8138|8135.2|8138|8135.2|8137.4|8134.6|5
1642117960000|2022-01-13 23:52:40|8138.5|8135.7|8138|8135.2|8138.5|8135.7|8138|8135.2|3
1642118010000|2022-01-13 23:53:30|8138.5|8135.7|8139.5|8136.7|8139.5|8136.7|8138.5|8135.7|4
1642118020000|2022-01-13 23:53:40|||||||||1
1642118030000|2022-01-13 23:53:50|||||||||1
1642118040000|2022-01-13 23:54:00|8140.5|8137.7|8140.5|8137.7|8140.5|8137.7|8140.5|8137.7|1
1642118070000|2022-01-13 23:54:30|8140.6|8137.8|8140.5|8137.7|8140.6|8137.8|8140.5|8137.7|11
1642118080000|2022-01-13 23:54:40|8140.1|8137.3|8140.5|8137.7|8140.5|8137.7|8140.1|8137.3|0
1642118090000|2022-01-13 23:54:50|8140.6|8137.8|8140.6|8137.8|8140.6|8137.8|8140.6|8137.8|4
1642118110000|2022-01-13 23:55:10|8140.7|8137.9|8141.2|8138.4|8141.2|8138.4|8140.6|8137.8|9
1642118120000|2022-01-13 23:55:20|8141.6|8138.8|8142|8139.2|8142|8139.2|8141.6|8138.8|0
1642118130000|2022-01-13 23:55:30|8141.6|8138.8|8141.6|8138.8|8141.6|8138.8|8141.6|8138.8|0
1642118140000|2022-01-13 23:55:40|8141.5|8138.7|8141.5|8138.7|8141.5|8138.7|8141.5|8138.7|13
1642118150000|2022-01-13 23:55:50|8141|8138.2|8141|8138.2|8141.4|8138.6|8141|8138.2|0
1642118200000|2022-01-13 23:56:40|8140.5|8137.7|8138.5|8135.7|8140.5|8137.7|8138|8135.2|14
1642118210000|2022-01-13 23:56:50|8139|8136.2|8139|8136.2|8139|8136.2|8139|8136.2|0
1642118220000|2022-01-13 23:57:00|8138.5|8135.7|8138.5|8135.7|8138.5|8135.7|8137.2|8134.4|0
1642118230000|2022-01-13 23:57:10|8138|8135.2|8138.6|8135.8|8138.6|8135.8|8138|8135.2|0
1642118240000|2022-01-13 23:57:20|8138|8135.2|8138|8135.2|8138|8135.2|8138|8135.2|1
1642118270000|2022-01-13 23:57:50|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|2
1642118280000|2022-01-13 23:58:00|8138|8135.2|8138|8135.2|8138|8135.2|8138|8135.2|0
1642118290000|2022-01-13 23:58:10|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|8138.1|8135.3|3
1642118310000|2022-01-13 23:58:30|8138.5|8135.7|8137.6|8134.8|8138.5|8135.7|8137.6|8134.8|12
1642118320000|2022-01-13 23:58:40|8137.5|8134.7|8137.5|8134.7|8137.6|8134.8|8137.5|8134.7|0
1642118340000|2022-01-13 23:59:00|8137.6|8134.8|8138.6|8135.8|8138.6|8135.8|8137.6|8134.8|4
1642118370000|2022-01-13 23:59:30|8138.7|8135.9|8139.5|8136.7|8139.5|8136.7|8138.7|8135.9|11
1642118380000|2022-01-13 23:59:40|8139.6|8136.8|8140|8137.2|8140|8137.2|8139.6|8136.8|1
1642118390000|2022-01-13 23:59:50|8140.5|8137.7|8141.6|8138.8|8142|8139.2|8140.5|8137.7|3
1642118400000|2022-01-14 00:00:00|8141.5|8138.7|8140.6|8137.8|8141.6|8138.8|8139.6|8136.8|19
1642118410000|2022-01-14 00:00:10|8140.5|8137.7|8140.6|8137.8|8140.6|8137.8|8139.6|8136.8|4
1642118420000|2022-01-14 00:00:20|8140|8137.2|8140.5|8137.7|8140.6|8137.8|8139.3|8136.5|25
1642118430000|2022-01-14 00:00:30|8140.1|8137.3|8141.1|8138.3|8141.1|8138.3|8139.6|8136.8|0
1642118440000|2022-01-14 00:00:40|8140.6|8137.8|8139.6|8136.8|8141|8138.2|8139.5|8136.7|3
1642118450000|2022-01-14 00:00:50|8140|8137.2|8139.6|8136.8|8140|8137.2|8139.6|8136.8|1
1642118460000|2022-01-14 00:01:00|8139.5|8136.7|8140.5|8137.7|8140.5|8137.7|8138.6|8135.8|4
1642118470000|2022-01-14 00:01:10|8140.6|8137.8|8138.6|8135.8|8140.6|8137.8|8138.6|8135.8|1
1642118480000|2022-01-14 00:01:20|8138.5|8135.7|8137|8134.2|8139.5|8136.7|8137|8134.2|16
1642118490000|2022-01-14 00:01:30|8136.9|8134.1|8137|8134.2|8137|8134.2|8136|8133.2|8
1642118500000|2022-01-14 00:01:40|8136.9|8134.1|8135.5|8132.7|8137|8134.2|8134.6|8131.8|16
1642118510000|2022-01-14 00:01:50|8135.1|8132.3|8134|8131.2|8135.1|8132.3|8134|8131.2|24
1642118520000|2022-01-14 00:02:00|8133.6|8130.8|8133|8130.2|8133.6|8130.8|8133|8130.2|4
1642118530000|2022-01-14 00:02:10|8131.6|8128.8|8131.5|8128.7|8132.4|8129.6|8131.5|8128.7|21
1642118540000|2022-01-14 00:02:20|8131|8128.2|8130.6|8127.8|8131.1|8128.3|8130.5|8127.7|11
1642118550000|2022-01-14 00:02:30|8131.6|8128.8|8130.6|8127.8|8131.6|8128.8|8130.5|8127.7|8
1642118560000|2022-01-14 00:02:40|8130.7|8127.9|8130|8127.2|8131.1|8128.3|8130|8127.2|4
1642118570000|2022-01-14 00:02:50|8129.6|8126.8|8127.1|8124.3|8129.6|8126.8|8126.7|8123.9|20
1642118580000|2022-01-14 00:03:00|8127.5|8124.7|8128|8125.2|8128|8125.2|8127.1|8124.3|0
1642118590000|2022-01-14 00:03:10|8127.6|8124.8|8126.6|8123.8|8127.6|8124.8|8126.6|8123.8|16
1642118600000|2022-01-14 00:03:20|8127|8124.2|8127.1|8124.3|8127.6|8124.8|8126.6|8123.8|4
1642118610000|2022-01-14 00:03:30|8126.6|8123.8|8126.6|8123.8|8127.5|8124.7|8126.6|8123.8|5
1642118620000|2022-01-14 00:03:40|8127|8124.2|8125.1|8122.3|8127|8124.2|8125|8122.2|21
1642118630000|2022-01-14 00:03:50|8124.6|8121.8|8125.1|8122.3|8125.1|8122.3|8124.6|8121.8|3
1642118640000|2022-01-14 00:04:00|8124.6|8121.8|8124.6|8121.8|8124.7|8121.9|8123.6|8120.8|16
1642118650000|2022-01-14 00:04:10|8123.6|8120.8|8123.1|8120.3|8123.6|8120.8|8123|8120.2|15
1642118660000|2022-01-14 00:04:20|8123.6|8120.8|8124.5|8121.7|8124.6|8121.8|8123.5|8120.7|4
1642118670000|2022-01-14 00:04:30|8124.1|8121.3|8122.7|8119.9|8124.6|8121.3|8122.6|8119.8|28
1642118680000|2022-01-14 00:04:40|8123.1|8120.3|8124.6|8121.8|8124.6|8121.8|8122.6|8119.8|2
1642118690000|2022-01-14 00:04:50|8124.7|8121.9|8123.7|8120.9|8124.7|8121.9|8123.6|8120.8|12
1642118700000|2022-01-14 00:05:00|8124.1|8121.3|8125.1|8122.3|8125.1|8122.3|8122.6|8119.8|9
1642118710000|2022-01-14 00:05:10|8124.6|8121.8|8125.1|8122.3|8125.1|8122.3|8124.6|8121.8|1
1642118720000|2022-01-14 00:05:20|8125|8122.2|8124.6|8121.8|8125.1|8122.3|8124|8121.2|8
1642118730000|2022-01-14 00:05:30|8124.5|8121.7|8125.6|8122.8|8125.6|8122.8|8124.1|8121.3|6
1642118740000|2022-01-14 00:05:40|8125.5|8122.7|8126.2|8123.4|8126.2|8123.4|8125.5|8122.7|2
1642118750000|2022-01-14 00:05:50|8126.1|8123.3|8125.7|8122.9|8126.1|8123.3|8125.1|8122.3|3
1642118760000|2022-01-14 00:06:00|8126.2|8123.4|8126.1|8123.3|8127.1|8124.3|8126.1|8123.3|0
1642118770000|2022-01-14 00:06:10|8126|8123.2|8126.6|8123.8|8126.6|8123.8|8125.6|8122.8|1
1642118780000|2022-01-14 00:06:20|8126.7|8123.9|8126.6|8123.8|8127.5|8124.7|8126.6|8123.8|3
1642118790000|2022-01-14 00:06:30|8127.1|8124.3|8127.1|8124.3|8127.6|8124.8|8126.6|8123.8|2
1642118800000|2022-01-14 00:06:40|8127.2|8124.4|8129.6|8126.8|8129.6|8126.8|8127.2|8124.4|33
1642118810000|2022-01-14 00:06:50|8129.7|8126.9|8130.1|8127.3|8130.6|8127.8|8129.6|8126.8|5
1642118820000|2022-01-14 00:07:00|8130.6|8127.8|8130.6|8127.8|8131.6|8128.8|8130.6|8127.8|11
1642118830000|2022-01-14 00:07:10|8130.7|8127.9|8130.6|8127.8|8131.1|8128.3|8130.6|8127.8|2
1642118840000|2022-01-14 00:07:20|8130.7|8127.9|8130.1|8127.3|8131.1|8128.3|8129.7|8126.9|7
1642118850000|2022-01-14 00:07:30|8129.6|8126.8|8129.4|8126.6|8129.6|8126.8|8129.4|8126.6|7
1642118860000|2022-01-14 00:07:40|8129|8126.2|8129.6|8126.8|8130.1|8127.3|8129|8126.2|6
1642118870000|2022-01-14 00:07:50|8130.5|8127.7|8130.1|8127.3|8130.6|8127.8|8130.1|8127.3|7
1642118880000|2022-01-14 00:08:00|8130|8127.2|8129.6|8126.8|8130|8127.2|8129.6|8126.8|0
1642118890000|2022-01-14 00:08:10|8129.7|8126.9|8130.1|8127.3|8130.1|8127.3|8129.7|8126.9|1
1642118900000|2022-01-14 00:08:20|8130.6|8127.8|8130.6|8127.8|8131.2|8128.4|8130.1|8127.3|8
1642118910000|2022-01-14 00:08:30|8131.2|8128.4|8132.6|8129.8|8133.6|8130.8|8131.2|8128.4|7
1642118920000|2022-01-14 00:08:40|8133.1|8130.3|8131.6|8128.8|8133.1|8130.3|8131.6|8128.8|1
1642118930000|2022-01-14 00:08:50|8130.6|8127.8|8131.1|8128.3|8131.1|8128.3|8130.6|8127.8|5
1642118940000|2022-01-14 00:09:00|8130.6|8127.8|8130.6|8127.8|8130.6|8127.8|8130.6|8127.8|0
1642118950000|2022-01-14 00:09:10|8130.5|8127.7|8130.6|8127.8|8130.6|8127.8|8130|8127.2|4
1642118960000|2022-01-14 00:09:20|8130.5|8127.7|8130.1|8127.3|8130.5|8127.7|8129.6|8126.8|7
1642118970000|2022-01-14 00:09:30|8130|8127.2|8131.6|8128.8|8132.2|8129.4|8129.6|8126.8|4
1642118980000|2022-01-14 00:09:40|8132.1|8129.3|8131.1|8128.3|8132.1|8129.3|8131.1|8128.3|0
1642118990000|2022-01-14 00:09:50|8131|8128.2|8130.6|8127.8|8131|8128.2|8130.6|8127.8|0
1642119000000|2022-01-14 00:10:00|8131|8128.2|8131.6|8128.8|8131.6|8128.8|8129.6|8126.8|6
1642119010000|2022-01-14 00:10:10|8131.2|8128.4|8131.1|8128.3|8131.6|8128.8|8130.6|8127.8|1
1642119020000|2022-01-14 00:10:20|8131.2|8128.4|8131.6|8128.8|8131.6|8128.8|8130.6|8127.8|3
1642119030000|2022-01-14 00:10:30|8131.5|8128.7|8131.1|8128.3|8131.5|8128.7|8131.1|8128.3|1
1642119040000|2022-01-14 00:10:40|8130.6|8127.8|8131.1|8128.3|8131.1|8128.3|8130.6|8127.8|0
1642119050000|2022-01-14 00:10:50|8131.6|8128.8|8132.6|8129.8|8132.6|8129.8|8131.6|8128.8|4
1642119060000|2022-01-14 00:11:00|8132.7|8129.9|8132.6|8129.8|8133.1|8130.3|8132.6|8129.8|4
1642119070000|2022-01-14 00:11:10|8133.1|8130.3|8132.6|8129.8|8133.6|8130.8|8132.6|8129.8|12
1642119080000|2022-01-14 00:11:20|8132.1|8129.3|8132.1|8129.3|8132.1|8129.3|8132.1|8129.3|6
1642119090000|2022-01-14 00:11:30|8131.6|8128.8|8131.6|8128.8|8132.1|8129.3|8131.6|8128.8|1
1642119110000|2022-01-14 00:11:50|||||||||1
1642119120000|2022-01-14 00:12:00|8130.3|8127.5|8132.6|8129.8|8132.6|8129.8|8130.3|8127.5|11
1642119130000|2022-01-14 00:12:10|8133.1|8130.3|8132.6|8129.8|8133.1|8130.3|8132.6|8129.8|0
1642119140000|2022-01-14 00:12:20|8133.1|8130.3|8132.6|8129.8|8133.1|8130.3|8132.6|8129.8|0
1642119150000|2022-01-14 00:12:30|8132.5|8129.7|8131.6|8128.8|8132.5|8129.7|8131.5|8128.7|1
1642119160000|2022-01-14 00:12:40|8132.1|8129.3|8131.6|8128.8|8132.1|8129.3|8131.2|8128.4|0
1642119170000|2022-01-14 00:12:50|8131.1|8128.3|8131.1|8128.3|8131.1|8128.3|8130.6|8127.8|0
1642119180000|2022-01-14 00:13:00|8131.2|8128.4|8132.1|8129.3|8132.6|8129.8|8131.2|8128.4|2
1642119190000|2022-01-14 00:13:10|8131.6|8128.8|8131.6|8128.8|8132.6|8129.8|8131.6|8128.8|5
1642119200000|2022-01-14 00:13:20|8131.7|8128.9|8133.6|8130.8|8133.6|8130.8|8131.7|8128.9|4
1642119210000|2022-01-14 00:13:30|8134.7|8131.9|8135.1|8132.3|8135.6|8132.8|8134.7|8131.9|15
1642119220000|2022-01-14 00:13:40|8135.2|8132.4|8134.6|8131.8|8135.6|8132.8|8134.6|8131.8|0
1642119230000|2022-01-14 00:13:50|8135.1|8132.3|8135.6|8132.8|8135.6|8132.8|8134.6|8131.8|1
1642119240000|2022-01-14 00:14:00|8135.1|8132.3|8134.6|8131.8|8135.1|8132.3|8134.6|8131.8|1
1642119250000|2022-01-14 00:14:10|8134.7|8131.9|8135.6|8132.8|8135.6|8132.8|8134.7|8131.9|0
1642119260000|2022-01-14 00:14:20|8135.1|8132.3|8135.6|8132.8|8135.6|8132.8|8135.1|8132.3|1
1642119270000|2022-01-14 00:14:30|8136.1|8133.3|8135.6|8132.8|8136.1|8133.3|8135.6|8132.8|5
1642119280000|2022-01-14 00:14:40|8136|8133.2|8136.6|8133.8|8136.6|8133.8|8135.6|8132.8|3
1642119300000|2022-01-14 00:15:00|8136.5|8133.7|8134.6|8131.8|8136.5|8133.7|8134.6|8131.8|5
1642119310000|2022-01-14 00:15:10|8134.7|8131.9|8135.1|8132.3|8135.1|8132.3|8134.7|8131.9|1
1642119320000|2022-01-14 00:15:20|8135.6|8132.8|8135.6|8132.8|8136.1|8133.3|8135.6|8132.8|4
1642119330000|2022-01-14 00:15:30|8136.1|8133.3|8136.6|8133.8|8136.6|8133.8|8136.1|8133.3|2
1642119340000|2022-01-14 00:15:40|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|5
1642119350000|2022-01-14 00:15:50|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|0
1642119360000|2022-01-14 00:16:00|8137.6|8134.8|8137.7|8134.9|8137.7|8134.9|8137.6|8134.8|6
1642119370000|2022-01-14 00:16:10|8137.6|8134.8|8137.6|8134.8|8137.6|8134.8|8137.5|8134.7|2
1642119380000|2022-01-14 00:16:20|8137.5|8134.7|8136.6|8133.8|8137.5|8134.7|8136.5|8133.7|2
1642119390000|2022-01-14 00:16:30|8136.5|8133.7|8136.6|8133.8|8136.6|8133.8|8135.6|8132.8|2
1642119400000|2022-01-14 00:16:40|8136.7|8133.9|8137.1|8134.3|8137.1|8134.3|8136.7|8133.9|2
1642119410000|2022-01-14 00:16:50|8137.6|8134.8|8138.1|8135.3|8138.6|8135.8|8137.6|8134.8|7
1642119420000|2022-01-14 00:17:00|8138.6|8135.8|8138.1|8135.3|8138.6|8135.8|8137.2|8134.4|6
1642119430000|2022-01-14 00:17:10|8138.2|8135.4|8137.1|8134.3|8138.2|8135.4|8137.1|8134.3|12
1642119440000|2022-01-14 00:17:20|8137|8134.2|8137.1|8134.3|8137.2|8134.4|8136.2|8133.4|3
1642119450000|2022-01-14 00:17:30|8137|8134.2|8136.6|8133.8|8137.1|8134.3|8136.6|8133.8|5
1642119460000|2022-01-14 00:17:40|||||||||1
1642119470000|2022-01-14 00:17:50|8137.1|8134.3|8137.6|8134.8|8137.6|8134.8|8137.1|8134.3|1
1642119480000|2022-01-14 00:18:00|8138.6|8135.8|8137.2|8134.4|8138.6|8135.8|8137.2|8134.4|11
1642119490000|2022-01-14 00:18:10|8137.6|8134.8|8137.2|8134.4|8137.7|8134.9|8137.2|8134.4|0
1642119500000|2022-01-14 00:18:20|8137.7|8134.9|8137.1|8134.3|8138.2|8135.4|8136.6|8133.8|4
1642119510000|2022-01-14 00:18:30|8136.6|8133.8|8137.1|8134.3|8137.2|8134.4|8136.6|8133.8|1
1642119520000|2022-01-14 00:18:40|8137.2|8134.4|8137.1|8134.3|8137.2|8134.4|8137.1|8134.3|3
1642119530000|2022-01-14 00:18:50|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|0
1642119540000|2022-01-14 00:19:00|8137.7|8134.9|8137.2|8134.4|8139|8136.2|8137.2|8134.4|4
1642119550000|2022-01-14 00:19:10|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|8137.2|8134.4|2
1642119560000|2022-01-14 00:19:20|8136.2|8133.4|8135.6|8132.8|8136.2|8133.4|8135.6|8132.8|1
1642119570000|2022-01-14 00:19:30|8135.7|8132.9|8136.6|8133.8|8136.6|8133.8|8135.7|8132.9|3
1642119580000|2022-01-14 00:19:40|8136.7|8133.9|8137.5|8134.7|8137.5|8134.7|8136.7|8133.9|1
1642119590000|2022-01-14 00:19:50|8137.1|8134.3|8136.6|8133.8|8137.1|8134.3|8136.1|8133.3|1
1642119600000|2022-01-14 00:20:00|8136.7|8133.9|8135.6|8132.8|8136.7|8133.9|8135.5|8132.7|5
1642119610000|2022-01-14 00:20:10|8136|8133.2|8136.1|8133.3|8136.1|8133.3|8136|8133.2|4
1642119620000|2022-01-14 00:20:20|8136.6|8133.8|8136.6|8133.8|8136.6|8133.8|8136.1|8133.3|3
1642119630000|2022-01-14 00:20:30|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|8136.7|8133.9|1
1642119640000|2022-01-14 00:20:40|||||||||1
1642119650000|2022-01-14 00:20:50|8137.6|8134.8|8138.5|8135.7|8138.6|8135.8|8137.6|8134.8|3
1642119660000|2022-01-14 00:21:00|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|8138.6|8135.8|0
1642119670000|2022-01-14 00:21:10|||||||||2
1642119680000|2022-01-14 00:21:20|8138|8135.2|8136.6|8133.8|8138|8135.2|8136.5|8133.7|4
1642119690000|2022-01-14 00:21:30|8136.7|8133.9|8137.1|8134.3|8137.1|8134.3|8136.6|8133.8|3
1642119700000|2022-01-14 00:21:40|8137|8134.2|8137.6|8134.8|8137.6|8134.8|8136.6|8133.8|0
1642119710000|2022-01-14 00:21:50|8137.7|8134.9|8138.6|8135.8|8138.6|8135.8|8137.7|8134.9|3
1642119720000|2022-01-14 00:22:00|8138.1|8135.3|8137.6|8134.8|8138.1|8135.3|8137.2|8134.4|1
1642119730000|2022-01-14 00:22:10|8137.7|8134.9|8137.2|8134.4|8137.7|8134.9|8137|8134.2|10
1642119760000|2022-01-14 00:22:40|8137.1|8134.3|8136.6|8133.8|8137.1|8134.3|8136.6|8133.8|3
1642119770000|2022-01-14 00:22:50|8136.2|8133.4|8135.6|8132.8|8136.6|8133.8|8135.6|8132.8|3
1642119780000|2022-01-14 00:23:00|8135.5|8132.7|8135.2|8132.4|8135.6|8132.8|8135.2|8132.4|3
1642119790000|2022-01-14 00:23:10|8135.1|8132.3|8133|8130.2|8135.1|8132.3|8133|8130.2|16
1642119800000|2022-01-14 00:23:20|8131.7|8128.9|8132.6|8129.8|8132.6|8129.8|8131.6|8128.8|7
1642119810000|2022-01-14 00:23:30|||||||||1
1642119820000|2022-01-14 00:23:40|8131.3|8128.5|8130.6|8127.8|8131.3|8128.5|8130|8127.2|35
1642119840000|2022-01-14 00:24:00|8131|8128.2|8130|8127.2|8131|8128.2|8130|8127.2|9
1642119850000|2022-01-14 00:24:10|8130.6|8127.8|8131.1|8128.3|8131.1|8128.3|8129.6|8126.8|60
1642119860000|2022-01-14 00:24:20|8130.7|8127.9|8131.1|8128.3|8131.6|8128.8|8130.6|8127.8|3
1642119870000|2022-01-14 00:24:30|8131|8128.2|8131.1|8128.3|8131.6|8128.8|8131|8128.2|1
1642119880000|2022-01-14 00:24:40|8131.6|8128.8|8132.6|8129.8|8132.6|8129.8|8131.6|8128.8|3
1642119900000|2022-01-14 00:25:00|8133.1|8130.3|8133.7|8130.9|8134.2|8131.4|8133.1|8130.3|9
1642119910000|2022-01-14 00:25:10|8133.6|8130.8|8133.1|8130.3|8133.7|8130.9|8132.6|8129.8|6
1642119920000|2022-01-14 00:25:20|8132.6|8129.8|8132.6|8129.8|8132.7|8129.9|8132.6|8129.8|0
1642119930000|2022-01-14 00:25:30|8132|8129.2|8131|8128.2|8132|8129.2|8131|8128.2|2
1642119940000|2022-01-14 00:25:40|8131.1|8128.3|8131|8128.2|8131.5|8128.7|8131|8128.2|0
1642119950000|2022-01-14 00:25:50|||||||||1
1642119960000|2022-01-14 00:26:00|8130.2|8127.4|8130.5|8127.7|8130.6|8127.8|8129.6|8126.8|3
1642119970000|2022-01-14 00:26:10|8130.6|8127.8|8130.6|8127.8|8130.7|8127.9|8130|8127.2|4
1642119980000|2022-01-14 00:26:20|8130.7|8127.9|8133.9|8131.1|8134.4|8131.6|8130.7|8127.9|14
1642119990000|2022-01-14 00:26:30|8133.5|8130.7|8132.1|8129.3|8133.5|8130.7|8132.1|8129.3|3
1642120000000|2022-01-14 00:26:40|8132.5|8129.7|8132.7|8129.9|8132.7|8129.9|8132.5|8129.7|0
1642120010000|2022-01-14 00:26:50|8133.1|8130.3|8135|8132.2|8135|8132.2|8133.1|8130.3|1
1642120020000|2022-01-14 00:27:00|8134.6|8131.8|8134.4|8131.6|8135|8132.2|8134|8131.2|1
1642120030000|2022-01-14 00:27:10|8134.9|8132.1|8132.6|8129.8|8135|8132.2|8132.6|8129.8|2
1642120040000|2022-01-14 00:27:20|8132.5|8129.7|8132.9|8130.1|8132.9|8130.1|8132.4|8129.6|1
1642120050000|2022-01-14 00:27:30|8132.8|8130|8132.5|8129.7|8132.8|8130|8132|8129.2|2
1642120060000|2022-01-14 00:27:40|8132.9|8130.1|8133|8130.2|8133|8130.2|8132.9|8130.1|0
1642120070000|2022-01-14 00:27:50|8132.9|8130.1|8132.5|8129.7|8132.9|8130.1|8132.5|8129.7|0
1642120080000|2022-01-14 00:28:00|8132.9|8130.1|8134|8131.2|8134|8131.2|8132.9|8130.1|1
1642120090000|2022-01-14 00:28:10|8134.4|8131.6|8134.6|8131.8|8134.6|8131.8|8134.4|8131.6|1
1642120100000|2022-01-14 00:28:20|8134.5|8131.7|8134.1|8131.3|8134.5|8131.7|8134|8131.2|1
1642120110000|2022-01-14 00:28:30|8134.5|8131.7|8134.5|8131.7|8134.6|8131.8|8134.5|8131.7|0
1642120120000|2022-01-14 00:28:40|8134|8131.2|8134.6|8131.8|8134.6|8131.8|8134|8131.2|0
1642120140000|2022-01-14 00:29:00|8135.1|8132.3|8136|8133.2|8136.5|8133.7|8135.1|8132.3|3
1642120150000|2022-01-14 00:29:10|8135.5|8132.7|8136.1|8133.3|8136.5|8133.7|8135.5|8132.7|1
1642120160000|2022-01-14 00:29:20|8136.5|8133.7|8136.6|8133.8|8136.6|8133.8|8136.5|8133.7|0
1642120170000|2022-01-14 00:29:30|8136.1|8133.3|8135|8132.2|8136.1|8133.3|8134.5|8131.7|5
1642120180000|2022-01-14 00:29:40|8134.6|8131.8|8134.6|8131.8|8135|8132.2|8134.6|8131.8|1
1642120190000|2022-01-14 00:29:50|8134.5|8131.7|8134.1|8131.3|8134.5|8131.7|8134.1|8131.3|2
1642120200000|2022-01-14 00:30:00|8134|8131.2|8133.5|8130.7|8134|8131.2|8133.4|8130.6|0
1642120210000|2022-01-14 00:30:10|8133.4|8130.6|8133.9|8131.1|8133.9|8131.1|8133.4|8130.6|0
1642120220000|2022-01-14 00:30:20|8134|8131.2|8133.9|8131.1|8134.4|8131.6|8133.5|8130.7|0
1642120250000|2022-01-14 00:30:50|8134.8|8132|8135|8132.2|8135|8132.2|8133.9|8131.1|2
1642120260000|2022-01-14 00:31:00|8135.1|8132.3|8134.9|8132.1|8135.1|8132.3|8134.9|8132.1|2
1642120270000|2022-01-14 00:31:10|8134.4|8131.6|8133.9|8131.1|8134.4|8131.6|8133.9|8131.1|2
1642120280000|2022-01-14 00:31:20|8134.3|8131.5|8134.4|8131.6|8134.9|8132.1|8134.3|8131.5|0
1642120290000|2022-01-14 00:31:30|8134.5|8131.7|8135|8132.2|8135|8132.2|8134.5|8131.7|3
1642120300000|2022-01-14 00:31:40|8134.9|8132.1|8134.9|8132.1|8134.9|8132.1|8134.9|8132.1|1
1642120310000|2022-01-14 00:31:50|8135|8132.2|8135|8132.2|8135|8132.2|8135|8132.2|0
1642120320000|2022-01-14 00:32:00|8135.1|8132.3|8133.4|8130.6|8135.4|8132.6|8133.1|8130.3|1
1642120330000|2022-01-14 00:32:10|8133.3|8130.5|8133.3|8130.5|8133.3|8130.5|8133.3|8130.5|1
1642120340000|2022-01-14 00:32:20|8133.4|8130.6|8133.9|8131.1|8133.9|8131.1|8133.4|8130.6|1
1642120350000|2022-01-14 00:32:30|8134|8131.2|8133.4|8130.6|8134|8131.2|8133.4|8130.6|2
1642120360000|2022-01-14 00:32:40|8133.5|8130.7|8133.4|8130.6|8133.9|8131.1|8133.4|8130.6|0
1642120370000|2022-01-14 00:32:50|8133.9|8131.1|8133.9|8131.1|8133.9|8131.1|8133.9|8131.1|1
1642120380000|2022-01-14 00:33:00|8134|8131.2|8133.4|8130.6|8134.4|8131.6|8133.4|8130.6|4
1642120390000|2022-01-14 00:33:10|||||||||2
1642120400000|2022-01-14 00:33:20|||||||||1
1642120410000|2022-01-14 00:33:30|8133.9|8131.1|8134.4|8131.6|8134.4|8131.6|8133.9|8131.1|5
1642120420000|2022-01-14 00:33:40|8134.3|8131.5|8134.3|8131.5|8134.3|8131.5|8134.3|8131.5|0
1642120430000|2022-01-14 00:33:50|8134.4|8131.6|8134.3|8131.5|8134.4|8131.6|8134.3|8131.5|0
1642120440000|2022-01-14 00:34:00|8133.9|8131.1|8133.3|8130.5|8133.9|8131.1|8133.3|8130.5|3
1642120450000|2022-01-14 00:34:10|8133.4|8130.6|8133.3|8130.5|8133.4|8130.6|8133.3|8130.5|2
1642120460000|2022-01-14 00:34:20|8132.8|8130|8132.9|8130.1|8132.9|8130.1|8132.4|8129.6|2
1642120470000|2022-01-14 00:34:30|8132.4|8129.6|8132.4|8129.6|8132.9|8130.1|8132.4|8129.6|0
1642120480000|2022-01-14 00:34:40|8132.9|8130.1|8132.4|8129.6|8132.9|8130.1|8132.4|8129.6|0
1642120490000|2022-01-14 00:34:50|8132.9|8130.1|8131.9|8129.1|8133|8130.2|8131.3|8128.5|19
1642120500000|2022-01-14 00:35:00|8131.4|8128.6|8131.3|8128.5|8131.8|8129|8131.3|8128.5|20
1642120510000|2022-01-14 00:35:10|8131.4|8128.6|8131.4|8128.6|8131.4|8128.6|8131.3|8128.5|3
1642120520000|2022-01-14 00:35:20|8132.4|8129.6|8132.9|8130.1|8132.9|8130.1|8131.9|8129.1|3
1642120530000|2022-01-14 00:35:30|8132.4|8129.6|8132.3|8129.5|8132.4|8129.6|8132.3|8129.5|0
1642120540000|2022-01-14 00:35:40|8132.4|8129.6|8132.4|8129.6|8132.4|8129.6|8132.4|8129.6|0
1642120550000|2022-01-14 00:35:50|8132.5|8129.7|8132.3|8129.5|8132.9|8130.1|8132.3|8129.5|1
1642120560000|2022-01-14 00:36:00|8132.4|8129.6|8133.4|8130.6|8133.4|8130.6|8132.4|8129.6|3
1642120570000|2022-01-14 00:36:10|8134.3|8131.5|8135|8132.2|8135.1|8132.3|8134.3|8131.5|9
1642120580000|2022-01-14 00:36:20|8135.6|8132.8|8137.6|8134.8|8137.6|8134.8|8135.6|8132.8|12
1642120590000|2022-01-14 00:36:30|8138|8135.2|8138.4|8135.6|8138.5|8135.7|8138|8135.2|4
1642120600000|2022-01-14 00:36:40|8138.3|8135.5|8138.4|8135.6|8138.4|8135.6|8138.3|8135.5|1
1642120610000|2022-01-14 00:36:50|8138.5|8135.7|8138.9|8136.1|8138.9|8136.1|8138.5|8135.7|4
1642120620000|2022-01-14 00:37:00|8139|8136.2|8139.4|8136.6|8140|8137.2|8139|8136.2|19
1642120630000|2022-01-14 00:37:10|||||||||1
1642120640000|2022-01-14 00:37:20|||||||||2
1642120650000|2022-01-14 00:37:30|8139.3|8136.5|8139.4|8136.6|8139.4|8136.6|8139.3|8136.5|1
1642120660000|2022-01-14 00:37:40|8139.3|8136.5|8139.3|8136.5|8139.3|8136.5|8139.3|8136.5|1
1642120670000|2022-01-14 00:37:50|8138|8135.2|8137.9|8135.1|8138|8135.2|8137.9|8135.1|4
1642120680000|2022-01-14 00:38:00|8138.4|8135.6|8138.3|8135.5|8138.9|8136.1|8138.3|8135.5|4
1642120700000|2022-01-14 00:38:20|8138.4|8135.6|8138.4|8135.6|8138.9|8136.1|8138.4|8135.6|4
1642120710000|2022-01-14 00:38:30|8138.3|8135.5|8138.4|8135.6|8138.5|8135.7|8138.3|8135.5|0
1642120720000|2022-01-14 00:38:40|8138.5|8135.7|8138.3|8135.5|8138.5|8135.7|8138.3|8135.5|1
1642120730000|2022-01-14 00:38:50|8138.4|8135.6|8138.4|8135.6|8138.4|8135.6|8138.3|8135.5|0
1642120740000|2022-01-14 00:39:00|8138.5|8135.7|8138.9|8136.1|8138.9|8136.1|8138.4|8135.6|1
1642120750000|2022-01-14 00:39:10|8138.4|8135.6|8138.9|8136.1|8138.9|8136.1|8138.4|8135.6|2
1642120760000|2022-01-14 00:39:20|8138.8|8136|8138.4|8135.6|8138.8|8136|8138.4|8135.6|1
1642120770000|2022-01-14 00:39:30|8138|8135.2|8136.4|8133.6|8138|8135.2|8136|8133.2|6
1642120780000|2022-01-14 00:39:40|8136.5|8133.7|8136.8|8134|8137|8134.2|8136.5|8133.7|7
1642120790000|2022-01-14 00:39:50|8136.9|8134.1|8136.9|8134.1|8136.9|8134.1|8136.9|8134.1|0
1642120800000|2022-01-14 00:40:00|||||||||2
1642120810000|2022-01-14 00:40:10|8136.8|8134|8133.4|8130.6|8136.8|8134|8133|8130.2|7
1642120830000|2022-01-14 00:40:30|8133.3|8130.5|8133.9|8131.1|8134|8131.2|8133.1|8130.3|3
1642120840000|2022-01-14 00:40:40|8134|8131.2|8134.5|8131.7|8135|8132.2|8134|8131.2|1
1642120850000|2022-01-14 00:40:50|8134.9|8132.1|8134.9|8132.1|8134.9|8132.1|8134.4|8131.6|4
1642120860000|2022-01-14 00:41:00|8135|8132.2|8135.5|8132.7|8135.5|8132.7|8135|8132.2|1
1642120870000|2022-01-14 00:41:10|8135.3|8132.5|8135.3|8132.5|8135.4|8132.6|8135.3|8132.5|1
1642120880000|2022-01-14 00:41:20|8135.4|8132.6|8135.4|8132.6|8135.4|8132.6|8135.3|8132.5|0
1642120890000|2022-01-14 00:41:30|8135.5|8132.7|8135.9|8133.1|8135.9|8133.1|8135.5|8132.7|0
1642120900000|2022-01-14 00:41:40|8135.4|8132.6|8135.4|8132.6|8135.4|8132.6|8135.3|8132.5|1
1642120920000|2022-01-14 00:42:00|8135.3|8132.5|8135.4|8132.6|8135.4|8132.6|8135.3|8132.5|2
1642120940000|2022-01-14 00:42:20|8135.3|8132.5|8135.4|8132.6|8135.4|8132.6|8135.3|8132.5|0
1642120950000|2022-01-14 00:42:30|8135.6|8132.8|8136.8|8134|8136.9|8134.1|8135.6|8132.8|9
1642120960000|2022-01-14 00:42:40|8136.4|8133.6|8136.9|8134.1|8136.9|8134.1|8136.4|8133.6|2
1642120970000|2022-01-14 00:42:50|8136.4|8133.6|8137|8134.2|8137|8134.2|8136.4|8133.6|0
1642120980000|2022-01-14 00:43:00|||||||||1
1642120990000|2022-01-14 00:43:10|8136.9|8134.1|8137|8134.2|8137|8134.2|8136.9|8134.1|3
1642121000000|2022-01-14 00:43:20|8137.1|8134.3|8137|8134.2|8137.1|8134.3|8137|8134.2|6
1642121010000|2022-01-14 00:43:30|8137.1|8134.3|8137.1|8134.3|8137.1|8134.3|8137.1|8134.3|1
1642121020000|2022-01-14 00:43:40|8137.6|8134.8|8137.5|8134.7|8138|8135.2|8137.5|8134.7|1
1642121030000|2022-01-14 00:43:50|8137.4|8134.6|8136.9|8134.1|8137.5|8134.7|8136.9|8134.1|3
1642121040000|2022-01-14 00:44:00|8137|8134.2|8137.1|8134.3|8137.1|8134.3|8137|8134.2|3
1642121050000|2022-01-14 00:44:10|8137|8134.2|8137|8134.2|8137|8134.2|8137|8134.2|1
1642121060000|2022-01-14 00:44:20|8137.1|8134.3|8137.3|8134.5|8137.6|8134.8|8137.1|8134.3|2
1642121070000|2022-01-14 00:44:30|8137.4|8134.6|8138|8135.2|8138|8135.2|8137.4|8134.6|0
1642121080000|2022-01-14 00:44:40|8138.4|8135.6|8137.9|8135.1|8138.4|8135.6|8137.9|8135.1|1
1642121090000|2022-01-14 00:44:50|8137.8|8135|8137|8134.2|8138|8135.2|8137|8134.2|0
1642121100000|2022-01-14 00:45:00|8137.1|8134.3|8137.9|8135.1|8138|8135.2|8137.1|8134.3|5
1642121110000|2022-01-14 00:45:10|8137.4|8134.6|8137.4|8134.6|8137.8|8135|8137.4|8134.6|0
1642121120000|2022-01-14 00:45:20|8137.3|8134.5|8136.4|8133.6|8137.3|8134.5|8136|8133.2|1
1642121130000|2022-01-14 00:45:30|8136.3|8133.5|8135.8|8133|8136.4|8133.6|8135.8|8133|2
1642121140000|2022-01-14 00:45:40|8136.3|8133.5|8136.4|8133.6|8136.4|8133.6|8136.3|8133.5|1
1642121150000|2022-01-14 00:45:50|8136.3|8133.5|8135.9|8133.1|8136.3|8133.5|8135.9|8133.1|1
1642121160000|2022-01-14 00:46:00|8136.9|8134.1|8136.4|8133.6|8136.9|8134.1|8136.4|8133.6|8
1642121170000|2022-01-14 00:46:10|8136.9|8134.1|8135.4|8132.6|8136.9|8134.1|8135.4|8132.6|33
1642121180000|2022-01-14 00:46:20|8135.3|8132.5|8135.4|8132.6|8135.4|8132.6|8135.3|8132.5|1
1642121190000|2022-01-14 00:46:30|8135.3|8132.5|8135.4|8132.6|8135.4|8132.6|8135.3|8132.5|0
1642121200000|2022-01-14 00:46:40|||||||||1
1642121210000|2022-01-14 00:46:50|8135.3|8132.5|8134.4|8131.6|8135.3|8132.5|8134.4|8131.6|7
1642121220000|2022-01-14 00:47:00|8134.8|8132|8134.4|8131.6|8134.8|8132|8134.4|8131.6|2
1642121230000|2022-01-14 00:47:10|8134.3|8131.5|8133.9|8131.1|8134.3|8131.5|8133.4|8130.6|5
1642121240000|2022-01-14 00:47:20|8133.8|8131|8133.4|8130.6|8133.8|8131|8133.4|8130.6|0
1642121250000|2022-01-14 00:47:30|8132.9|8130.1|8132.9|8130.1|8133.4|8130.6|8132.5|8129.7|7
1642121260000|2022-01-14 00:47:40|8133|8130.2|8133.4|8130.6|8133.4|8130.6|8132.9|8130.1|0
1642121280000|2022-01-14 00:48:00|8133.3|8130.5|8132.4|8129.6|8133.3|8130.5|8132.4|8129.6|9
1642121290000|2022-01-14 00:48:10|8131.8|8129|8131|8128.2|8131.8|8129|8131|8128.2|9
1642121300000|2022-01-14 00:48:20|8131.4|8128.6|8131.4|8128.6|8131.4|8128.6|8131.3|8128.5|6
1642121310000|2022-01-14 00:48:30|8131.3|8128.5|8131.3|8128.5|8131.3|8128.5|8131.3|8128.5|5
1642121320000|2022-01-14 00:48:40|8130.8|8128|8130.6|8127.8|8132.3|8129.5|8130|8127.2|33
1642121330000|2022-01-14 00:48:50|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|8130|8127.2|4
1642121340000|2022-01-14 00:49:00|8130.4|8127.6|8130|8127.2|8130.4|8127.6|8130|8127.2|1
1642121350000|2022-01-14 00:49:10|8129.5|8126.7|8129.5|8126.7|8129.5|8126.7|8129|8126.2|9
1642121360000|2022-01-14 00:49:20|8129|8126.2|8129|8126.2|8129|8126.2|8129|8126.2|17
1642121380000|2022-01-14 00:49:40|||||||||1
1642121400000|2022-01-14 00:50:00|8128|8125.2|8127|8124.2|8128|8125.2|8127|8124.2|14
1642121410000|2022-01-14 00:50:10|8127.6|8124.8|8127.6|8124.8|8127.6|8124.8|8127.6|8124.8|4
1642121420000|2022-01-14 00:50:20|8128.5|8125.7|8128|8125.2|8129.1|8126.3|8128|8125.2|3
1642121430000|2022-01-14 00:50:30|8128.4|8125.6|8128|8125.2|8128.5|8125.7|8128|8125.2|1
1642121440000|2022-01-14 00:50:40|8128.5|8125.7|8128.6|8125.8|8128.6|8125.8|8128.5|8125.7|3
1642121450000|2022-01-14 00:50:50|8128.5|8125.7|8128.5|8125.7|8128.5|8125.7|8128.5|8125.7|2
1642121460000|2022-01-14 00:51:00|8128.6|8125.8|8128.6|8125.8|8128.6|8125.8|8128|8125.2|7
1642121470000|2022-01-14 00:51:10|8128|8125.2|8129.1|8126.3|8129.1|8126.3|8128|8125.2|5
1642121480000|2022-01-14 00:51:20|8129.5|8126.7|8128.6|8125.8|8129.5|8126.7|8128.6|8125.8|4
1642121500000|2022-01-14 00:51:40|8128.7|8125.9|8128.6|8125.8|8129.1|8126.3|8128.6|8125.8|5
1642121510000|2022-01-14 00:51:50|||||||||1
1642121520000|2022-01-14 00:52:00|8128.5|8125.7|8126.5|8123.7|8128.6|8125.8|8126.5|8123.7|21
1642121530000|2022-01-14 00:52:10|8126.6|8123.8|8126.5|8123.7|8126.7|8123.9|8126.5|8123.7|2
1642121540000|2022-01-14 00:52:20|8126.6|8123.8|8128.5|8125.7|8128.5|8125.7|8126.6|8123.8|2
1642121550000|2022-01-14 00:52:30|8128.6|8125.8|8128|8125.2|8128.7|8125.9|8128|8125.2|9
1642121560000|2022-01-14 00:52:40|||||||||1
1642121570000|2022-01-14 00:52:50|8128.1|8125.3|8128.6|8125.8|8128.6|8125.8|8128.1|8125.3|8
1642121580000|2022-01-14 00:53:00|8128.5|8125.7|8128.5|8125.7|8128.6|8125.8|8128.5|8125.7|4
1642121590000|2022-01-14 00:53:10|||||||||2
1642121600000|2022-01-14 00:53:20|||||||||1
1642121610000|2022-01-14 00:53:30|8128.7|8125.9|8129.5|8126.7|8129.5|8126.7|8128.7|8125.9|3
1642121620000|2022-01-14 00:53:40|8129.6|8126.8|8129.5|8126.7|8129.6|8126.8|8129.5|8126.7|1
1642121630000|2022-01-14 00:53:50|8129.6|8126.8|8129.6|8126.8|8129.6|8126.8|8129.1|8126.3|2
1642121640000|2022-01-14 00:54:00|8129.5|8126.7|8129.5|8126.7|8129.5|8126.7|8129.1|8126.3|1
1642121650000|2022-01-14 00:54:10|8129|8126.2|8128.1|8125.3|8129.1|8126.3|8128.1|8125.3|6
1642121660000|2022-01-14 00:54:20|8128.2|8125.4|8128.5|8125.7|8128.6|8125.8|8128.2|8125.4|5
1642121670000|2022-01-14 00:54:30|8128.6|8125.8|8128.6|8125.8|8128.6|8125.8|8128.6|8125.8|4
1642121680000|2022-01-14 00:54:40|8128.5|8125.7|8128.5|8125.7|8128.6|8125.8|8128.5|8125.7|5
1642121690000|2022-01-14 00:54:50|8128.6|8125.8|8129|8126.2|8129|8126.2|8128.6|8125.8|2
1642121700000|2022-01-14 00:55:00|8129.2|8126.4|8129.5|8126.7|8129.6|8126.8|8129.2|8126.4|11
1642121710000|2022-01-14 00:55:10|8128.5|8125.7|8128.5|8125.7|8128.5|8125.7|8128.5|8125.7|6
1642121720000|2022-01-14 00:55:20|8128.6|8125.8|8129|8126.2|8129|8126.2|8128.6|8125.8|2
1642121730000|2022-01-14 00:55:30|8128.6|8125.8|8129.5|8126.7|8129.5|8126.7|8128.5|8125.7|0
1642121740000|2022-01-14 00:55:40|8129.6|8126.8|8129.5|8126.7|8129.6|8126.8|8129.5|8126.7|0
1642121750000|2022-01-14 00:55:50|8129.6|8126.8|8129.6|8126.8|8129.6|8126.8|8129.5|8126.7|2
1642121760000|2022-01-14 00:56:00|8129.5|8126.7|8130.1|8127.3|8130.1|8127.3|8129.5|8126.7|1
1642121770000|2022-01-14 00:56:10|8129.6|8126.8|8129.6|8126.8|8130.1|8127.3|8129.5|8126.7|4
1642121780000|2022-01-14 00:56:20|8129.7|8126.9|8130.1|8127.3|8130.1|8127.3|8129.7|8126.9|1
1642121790000|2022-01-14 00:56:30|8129.7|8126.9|8129.5|8126.7|8129.7|8126.9|8129.5|8126.7|4
1642121800000|2022-01-14 00:56:40|8129.6|8126.8|8129.5|8126.7|8129.6|8126.8|8129.5|8126.7|2
1642121810000|2022-01-14 00:56:50|8130|8127.2|8129.5|8126.7|8130|8127.2|8129.5|8126.7|2
1642121820000|2022-01-14 00:57:00|8129.1|8126.3|8129|8126.2|8129.1|8126.3|8128.5|8125.7|12
1642121830000|2022-01-14 00:57:10|8129.1|8126.3|8128.6|8125.8|8129.5|8126.7|8128.6|8125.8|2
1642121840000|2022-01-14 00:57:20|8128.7|8125.9|8128.6|8125.8|8129.5|8126.7|8128.6|8125.8|4
1642121850000|2022-01-14 00:57:30|8128.7|8125.9|8129.5|8126.7|8129.5|8126.7|8128.6|8125.8|6
1642121860000|2022-01-14 00:57:40|8128.6|8125.8|8129.5|8126.7|8129.5|8126.7|8128.5|8125.7|6
1642121870000|2022-01-14 00:57:50|8128.6|8125.8|8129|8126.2|8129.5|8126.7|8128.6|8125.8|7
1642121880000|2022-01-14 00:58:00|8128.5|8125.7|8128.5|8125.7|8129|8126.2|8128.5|8125.7|4
1642121890000|2022-01-14 00:58:10|8129|8126.2|8128.5|8125.7|8129|8126.2|8128.5|8125.7|6
1642121900000|2022-01-14 00:58:20|8128.6|8125.8|8129.5|8126.7|8129.5|8126.7|8128.6|8125.8|5
1642121910000|2022-01-14 00:58:30|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|5
1642121920000|2022-01-14 00:58:40|8130.8|8128|8131.6|8128.8|8131.6|8128.8|8130.8|8128|22
1642121930000|2022-01-14 00:58:50|8131.5|8128.7|8130.5|8127.7|8131.5|8128.7|8130.5|8127.7|7
1642121940000|2022-01-14 00:59:00|8130.6|8127.8|8131|8128.2|8131|8128.2|8130.6|8127.8|1
1642121950000|2022-01-14 00:59:10|||||||||1
1642121960000|2022-01-14 00:59:20|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|0
1642121970000|2022-01-14 00:59:30|8131|8128.2|8131|8128.2|8131.5|8128.7|8131|8128.2|2
1642121980000|2022-01-14 00:59:40|8131.1|8128.3|8131|8128.2|8131.1|8128.3|8131|8128.2|4
1642121990000|2022-01-14 00:59:50|8131.5|8128.7|8131|8128.2|8131.5|8128.7|8131|8128.2|4
1642122000000|2022-01-14 01:00:00|8130.5|8127.7|8133.5|8130.7|8137.1|8134.3|8130.5|8127.7|147
1642122010000|2022-01-14 01:00:10|8134.1|8131.3|8131.5|8128.7|8137.1|8134.3|8131.1|8128.3|96
1642122020000|2022-01-14 01:00:20|8132.1|8129.3|8128.5|8125.7|8132.5|8129.7|8126.5|8123.7|71
1642122030000|2022-01-14 01:00:30|8128.1|8125.3|8127.5|8124.7|8128.5|8125.7|8126.5|8123.7|15
1642122040000|2022-01-14 01:00:40|8127.6|8124.8|8128.5|8125.7|8129.5|8126.7|8127.6|8124.8|15
1642122050000|2022-01-14 01:00:50|8128.6|8125.8|8126.5|8123.7|8128.6|8125.8|8125.5|8122.7|33
1642122060000|2022-01-14 01:01:00|8126.4|8123.6|8126.5|8123.7|8128|8125.2|8125.5|8122.7|44
1642122070000|2022-01-14 01:01:10|8126.7|8123.9|8123.5|8120.7|8127.5|8124.7|8123.5|8120.7|32
1642122080000|2022-01-14 01:01:20|8123|8120.2|8122.5|8119.7|8123|8120.2|8120|8117.2|139
1642122090000|2022-01-14 01:01:30|8122|8119.2|8122.1|8119.3|8123.5|8120.7|8121.5|8118.7|35
1642122100000|2022-01-14 01:01:40|8122.5|8119.7|8125.5|8122.7|8125.6|8122.8|8122|8119.2|43
1642122110000|2022-01-14 01:01:50|8125|8122.2|8124.5|8121.7|8125.6|8122.8|8124|8121.2|25
1642122120000|2022-01-14 01:02:00|8124|8121.2|8128.6|8125.8|8128.6|8125.8|8124|8121.2|48
1642122130000|2022-01-14 01:02:10|8128.7|8125.9|8128.6|8125.8|8130|8127.2|8127.5|8124.7|13
1642122140000|2022-01-14 01:02:20|8128.5|8125.7|8131.5|8128.7|8132|8129.2|8128.5|8125.7|17
1642122150000|2022-01-14 01:02:30|8131|8128.2|8130.5|8127.7|8132|8129.2|8130.5|8127.7|10
1642122160000|2022-01-14 01:02:40|8132.5|8129.7|8131.5|8128.7|8132.5|8129.7|8131.5|8128.7|57
1642122170000|2022-01-14 01:02:50|8131.4|8128.6|8135.5|8132.7|8135.5|8132.7|8131|8128.2|35
1642122180000|2022-01-14 01:03:00|8136|8133.2|8135.5|8132.7|8136|8133.2|8135|8132.2|11
1642122190000|2022-01-14 01:03:10|8135.7|8132.9|8136.5|8133.7|8138|8135.2|8135.7|8132.9|48
1642122200000|2022-01-14 01:03:20|8136.4|8133.6|8138.5|8135.7|8138.5|8135.7|8136.4|8133.6|16
1642122210000|2022-01-14 01:03:30|8138|8135.2|8137.5|8134.7|8138|8135.2|8137.5|8134.7|3
1642122220000|2022-01-14 01:03:40|8137|8134.2|8140.5|8137.7|8141|8138.2|8137|8134.2|53
1642122230000|2022-01-14 01:03:50|8141|8138.2|8141.5|8138.7|8141.5|8138.7|8141|8138.2|16
1642122240000|2022-01-14 01:04:00|8142|8139.2|8144.5|8141.7|8145.5|8142.7|8141.5|8138.7|71
1642122250000|2022-01-14 01:04:10|8145.1|8142.3|8146.5|8143.7|8149.1|8146.3|8145.1|8142.3|176
1642122260000|2022-01-14 01:04:20|8146.6|8143.8|8148.5|8145.7|8149.1|8146.3|8146.1|8143.3|61
1642122270000|2022-01-14 01:04:30|8148.6|8145.8|8149.1|8146.3|8149.1|8146.3|8147.5|8144.7|11
1642122280000|2022-01-14 01:04:40|8149|8146.2|8147|8144.2|8149.1|8146.3|8147|8144.2|40
1642122290000|2022-01-14 01:04:50|8147.5|8144.7|8146.1|8143.3|8147.6|8144.8|8146.1|8143.3|27
1642122300000|2022-01-14 01:05:00|8145.5|8142.7|8142.5|8139.7|8145.5|8142.7|8141.5|8138.7|33
1642122310000|2022-01-14 01:05:10|8142.1|8139.3|8142.6|8139.8|8143|8140.2|8142|8139.2|18
1642122320000|2022-01-14 01:05:20|8142.5|8139.7|8140.5|8137.7|8142.5|8139.7|8140|8137.2|18
1642122330000|2022-01-14 01:05:30|8140|8137.2|8141.6|8138.8|8141.6|8138.8|8140|8137.2|12
1642122340000|2022-01-14 01:05:40|8141.5|8138.7|8140|8137.2|8141.5|8138.7|8140|8137.2|5
1642122350000|2022-01-14 01:05:50|8140.1|8137.3|8141.5|8138.7|8141.5|8138.7|8139.6|8136.8|14
1642122360000|2022-01-14 01:06:00|8142.1|8139.3|8143.5|8140.7|8144.1|8141.3|8142.1|8139.3|7
1642122370000|2022-01-14 01:06:10|8143.6|8140.8|8143.5|8140.7|8144.1|8141.3|8143.5|8140.7|3
1642122380000|2022-01-14 01:06:20|8143|8140.2|8142.5|8139.7|8143|8140.2|8141.5|8138.7|5
1642122390000|2022-01-14 01:06:30|8142|8139.2|8141.5|8138.7|8142|8139.2|8141.5|8138.7|1
1642122400000|2022-01-14 01:06:40|8141.6|8138.8|8141.5|8138.7|8142|8139.2|8141.5|8138.7|2
1642122410000|2022-01-14 01:06:50|8140.5|8137.7|8141.5|8138.7|8141.5|8138.7|8140|8137.2|17
1642122420000|2022-01-14 01:07:00|8141|8138.2|8141.5|8138.7|8141.5|8138.7|8139.5|8136.7|24
1642122430000|2022-01-14 01:07:10|8141.4|8138.6|8139.5|8136.7|8141.4|8138.6|8138.5|8135.7|51
1642122440000|2022-01-14 01:07:20|8138.6|8135.8|8141.5|8138.7|8141.6|8138.8|8138.6|8135.8|14
1642122450000|2022-01-14 01:07:30|8142.1|8139.3|8144|8141.2|8145|8142.2|8142.1|8139.3|10
1642122460000|2022-01-14 01:07:40|8143.5|8140.7|8145.5|8142.7|8145.5|8142.7|8143.5|8140.7|9
1642122470000|2022-01-14 01:07:50|||||||||1
1642122480000|2022-01-14 01:08:00|8144.5|8141.7|8144.5|8141.7|8144.5|8141.7|8143.5|8140.7|4
1642122490000|2022-01-14 01:08:10|8144.4|8141.6|8145.5|8142.7|8145.5|8142.7|8143.5|8140.7|11
1642122500000|2022-01-14 01:08:20|8145|8142.2|8146.1|8143.3|8146.5|8143.7|8145|8142.2|17
1642122510000|2022-01-14 01:08:30|8145.6|8142.8|8144.5|8141.7|8145.6|8142.8|8144.5|8141.7|10
1642122520000|2022-01-14 01:08:40|8144.6|8141.8|8147.5|8144.7|8147.5|8144.7|8144.6|8141.8|11
1642122530000|2022-01-14 01:08:50|8147|8144.2|8145.5|8142.7|8147.1|8144.3|8145.5|8142.7|6
1642122540000|2022-01-14 01:09:00|8145|8142.2|8145|8142.2|8145|8142.2|8144.5|8141.7|4
1642122550000|2022-01-14 01:09:10|8144.6|8141.8|8143.6|8140.8|8144.6|8141.8|8143.5|8140.7|13
1642122560000|2022-01-14 01:09:20|8143.7|8140.9|8144.5|8141.7|8144.7|8141.9|8143.7|8140.9|13
1642122570000|2022-01-14 01:09:30|8145|8142.2|8144.5|8141.7|8145|8142.2|8144.5|8141.7|1
1642122580000|2022-01-14 01:09:40|8144.7|8141.9|8146.5|8143.7|8146.6|8143.8|8144.6|8141.8|9
1642122590000|2022-01-14 01:09:50|8146.6|8143.8|8147|8144.2|8147|8144.2|8146.5|8143.7|6
1642122600000|2022-01-14 01:10:00|8147.1|8144.3|8146.5|8143.7|8148|8145.2|8145.5|8142.7|27
1642122610000|2022-01-14 01:10:10|8146|8143.2|8146.5|8143.7|8146.5|8143.7|8145.5|8142.7|10
1642122620000|2022-01-14 01:10:20|8147|8144.2|8147.5|8144.7|8147.5|8144.7|8146.5|8143.7|9
1642122630000|2022-01-14 01:10:30|8147.4|8144.6|8147.5|8144.7|8147.5|8144.7|8147|8144.2|5
1642122640000|2022-01-14 01:10:40|8148|8145.2|8147.5|8144.7|8148.1|8145.3|8146.5|8143.7|16
1642122650000|2022-01-14 01:10:50|8147.4|8144.6|8146.5|8143.7|8147.4|8144.6|8146.5|8143.7|13
1642122660000|2022-01-14 01:11:00|8146.7|8143.9|8144.5|8141.7|8147.1|8144.3|8144.5|8141.7|12
1642122680000|2022-01-14 01:11:20|8144.4|8141.6|8144|8141.2|8144.5|8141.7|8142.5|8139.7|46
1642122690000|2022-01-14 01:11:30|8143.5|8140.7|8143.5|8140.7|8143.5|8140.7|8143|8140.2|3
1642122700000|2022-01-14 01:11:40|8143|8140.2|8142.5|8139.7|8143|8140.2|8142.5|8139.7|3
1642122710000|2022-01-14 01:11:50|8142.6|8139.8|8143.5|8140.7|8143.5|8140.7|8142.5|8139.7|7
1642122720000|2022-01-14 01:12:00|8142.5|8139.7|8141.5|8138.7|8143.5|8140.7|8141.5|8138.7|5
1642122730000|2022-01-14 01:12:10|8141|8138.2|8140.5|8137.7|8141.5|8138.7|8139.5|8136.7|32
1642122740000|2022-01-14 01:12:20|8141.1|8138.3|8141.5|8138.7|8142.5|8139.7|8141.1|8138.3|7
1642122750000|2022-01-14 01:12:30|8140.5|8137.7|8140.5|8137.7|8140.5|8137.7|8140.5|8137.7|6
1642122760000|2022-01-14 01:12:40|8140.4|8137.6|8139.5|8136.7|8140.4|8137.6|8139.5|8136.7|4
1642122770000|2022-01-14 01:12:50|8139.6|8136.8|8140.5|8137.7|8140.5|8137.7|8139.5|8136.7|1
1642122780000|2022-01-14 01:13:00|8141.5|8138.7|8141.5|8138.7|8142|8139.2|8140.5|8137.7|9
1642122790000|2022-01-14 01:13:10|8142|8139.2|8142.5|8139.7|8142.5|8139.7|8142|8139.2|3
1642122800000|2022-01-14 01:13:20|8143.5|8140.7|8143.5|8140.7|8143.5|8140.7|8143.5|8140.7|6
1642122810000|2022-01-14 01:13:30|8143|8140.2|8143.5|8140.7|8143.5|8140.7|8142.5|8139.7|6
1642122820000|2022-01-14 01:13:40|8143.4|8140.6|8146|8143.2|8146|8143.2|8143|8140.2|21
1642122830000|2022-01-14 01:13:50|8145.5|8142.7|8146|8143.2|8146|8143.2|8145.5|8142.7|3
1642122840000|2022-01-14 01:14:00|8145|8142.2|8144.5|8141.7|8145|8142.2|8144.5|8141.7|8
1642122850000|2022-01-14 01:14:10|8144.7|8141.9|8143.5|8140.7|8145|8142.2|8143.5|8140.7|9
1642122860000|2022-01-14 01:14:20|8143|8140.2|8142.6|8139.8|8143|8140.2|8142|8139.2|5
1642122870000|2022-01-14 01:14:30|8142.5|8139.7|8143|8140.2|8143.1|8140.3|8142.5|8139.7|1
1642122880000|2022-01-14 01:14:40|8143.1|8140.3|8142|8139.2|8143.1|8140.3|8142|8139.2|6
1642122890000|2022-01-14 01:14:50|8142.5|8139.7|8141.5|8138.7|8142.5|8139.7|8141.5|8138.7|4
1642122900000|2022-01-14 01:15:00|8141.4|8138.6|8139.5|8136.7|8141.4|8138.6|8139.1|8136.3|6
1642122910000|2022-01-14 01:15:10|8139.6|8136.8|8139.5|8136.7|8140.1|8137.3|8139.5|8136.7|4
1642122920000|2022-01-14 01:15:20|8139|8136.2|8136.5|8133.7|8139|8136.2|8136.5|8133.7|14
1642122930000|2022-01-14 01:15:30|8136.4|8133.6|8137|8134.2|8137.1|8134.3|8135|8132.2|78
1642122940000|2022-01-14 01:15:40|8136.5|8133.7|8137|8134.2|8137.5|8134.7|8136.5|8133.7|20
1642122950000|2022-01-14 01:15:50|8137.1|8134.3|8137.5|8134.7|8137.5|8134.7|8137.1|8134.3|3
1642122960000|2022-01-14 01:16:00|8136.5|8133.7|8135.5|8132.7|8136.5|8133.7|8135.5|8132.7|7
1642122970000|2022-01-14 01:16:10|8135.6|8132.8|8136|8133.2|8136.1|8133.3|8135.6|8132.8|2
1642122980000|2022-01-14 01:16:20|8135.5|8132.7|8136.5|8133.7|8136.5|8133.7|8134.6|8131.8|13
1642122990000|2022-01-14 01:16:30|8136|8133.2|8138.1|8135.3|8138.5|8135.7|8135.5|8132.7|18
1642123000000|2022-01-14 01:16:40|8139.1|8136.3|8138.1|8135.3|8139.6|8136.8|8138.1|8135.3|14
1642123010000|2022-01-14 01:16:50|8138|8135.2|8136.7|8133.9|8138|8135.2|8136.7|8133.9|11
1642123020000|2022-01-14 01:17:00|8136.2|8133.4|8134.6|8131.8|8136.6|8133.8|8134.1|8131.3|22
1642123030000|2022-01-14 01:17:10|8134.5|8131.7|8134.7|8131.9|8134.7|8131.9|8134.1|8131.3|8
1642123040000|2022-01-14 01:17:20|8132.7|8129.9|8132.6|8129.8|8133.7|8130.9|8132.5|8129.7|36
1642123050000|2022-01-14 01:17:30|8132.5|8129.7|8129.1|8126.3|8132.5|8129.7|8129.1|8126.3|44
1642123060000|2022-01-14 01:17:40|8129|8126.2|8131.6|8128.8|8132.1|8129.3|8129|8126.2|34
1642123070000|2022-01-14 01:17:50|8132.6|8129.8|8133.1|8130.3|8133.1|8130.3|8131|8128.2|19
1642123080000|2022-01-14 01:18:00|8133|8130.2|8129.5|8126.7|8133|8130.2|8129.5|8126.7|29
1642123090000|2022-01-14 01:18:10|8129.7|8126.9|8130.5|8127.7|8130.6|8127.8|8129.5|8126.7|10
1642123100000|2022-01-14 01:18:20|8130.6|8127.8|8132|8129.2|8132.5|8129.7|8130.6|8127.8|6
1642123110000|2022-01-14 01:18:30|8132.1|8129.3|8132.1|8129.3|8132.1|8129.3|8131.5|8128.7|3
1642123120000|2022-01-14 01:18:40|8132|8129.2|8131.5|8128.7|8132|8129.2|8131.5|8128.7|5
1642123130000|2022-01-14 01:18:50|8131.4|8128.6|8130.5|8127.7|8131.4|8128.6|8129.5|8126.7|20
1642123140000|2022-01-14 01:19:00|8130.6|8127.8|8130.6|8127.8|8130.6|8127.8|8130.5|8127.7|2
1642123150000|2022-01-14 01:19:10|8130.7|8127.9|8131.6|8128.8|8132.4|8129.6|8130.7|8127.9|8
1642123160000|2022-01-14 01:19:20|8132.1|8129.3|8135.5|8132.7|8135.5|8132.7|8132.1|8129.3|13
1642123170000|2022-01-14 01:19:30|||||||||3
1642123180000|2022-01-14 01:19:40|8135.7|8132.9|8135.5|8132.7|8136.1|8133.3|8135.5|8132.7|19
1642123190000|2022-01-14 01:19:50|8134.6|8131.8|8133.5|8130.7|8134.6|8131.8|8133.5|8130.7|11
1642123200000|2022-01-14 01:20:00|8133.1|8130.3|8135.6|8132.8|8135.6|8132.8|8133.1|8130.3|8
1642123210000|2022-01-14 01:20:10|8135.7|8132.9|8138.6|8135.8|8138.6|8135.8|8135.7|8132.9|7
1642123220000|2022-01-14 01:20:20|8138.5|8135.7|8141.1|8138.3|8141.5|8138.7|8138.5|8135.7|60
1642123230000|2022-01-14 01:20:30|8140.5|8137.7|8139.6|8136.8|8140.6|8137.8|8139.5|8136.7|7
1642123240000|2022-01-14 01:20:40|8139.7|8136.9|8139.7|8136.9|8140.1|8137.3|8139.5|8136.7|4
1642123250000|2022-01-14 01:20:50|8140.5|8137.7|8140.5|8137.7|8141.5|8138.7|8140.5|8137.7|23
1642123260000|2022-01-14 01:21:00|8140.4|8137.6|8139.6|8136.8|8140.4|8137.6|8139.6|8136.8|14
1642123270000|2022-01-14 01:21:10|8139.5|8136.7|8139.5|8136.7|8140|8137.2|8139.5|8136.7|2
1642123280000|2022-01-14 01:21:20|8140.1|8137.3|8137.6|8134.8|8140.1|8137.3|8137.1|8134.3|15
1642123290000|2022-01-14 01:21:30|8137.5|8134.7|8135.5|8132.7|8137.5|8134.7|8135.5|8132.7|7
1642123300000|2022-01-14 01:21:40|8134.5|8131.7|8136.5|8133.7|8136.5|8133.7|8134.1|8131.3|13
1642123310000|2022-01-14 01:21:50|8135.5|8132.7|8139.5|8136.7|8139.5|8136.7|8135.5|8132.7|14
1642123320000|2022-01-14 01:22:00|8139.7|8136.9|8144.5|8141.7|8144.5|8141.7|8139.7|8136.9|42
1642123330000|2022-01-14 01:22:10|8144.9|8142.1|8145|8142.2|8146.1|8143.3|8144.5|8141.7|33
1642123340000|2022-01-14 01:22:20|8144.9|8142.1|8146.5|8143.7|8146.9|8144.1|8143.1|8140.3|22
1642123350000|2022-01-14 01:22:30|8146.4|8143.6|8145.9|8143.1|8147.5|8144.7|8145.5|8142.7|16
1642123360000|2022-01-14 01:22:40|8145.5|8142.7|8146|8143.2|8146.5|8143.7|8145.5|8142.7|6
1642123370000|2022-01-14 01:22:50|8145.6|8142.8|8145|8142.2|8145.6|8142.8|8144.5|8141.7|19
1642123380000|2022-01-14 01:23:00|8145.1|8142.3|8144.5|8141.7|8145.5|8142.7|8144|8141.2|6
1642123390000|2022-01-14 01:23:10|8144.4|8141.6|8145|8142.2|8145.5|8142.7|8143.5|8140.7|5
1642123400000|2022-01-14 01:23:20|8144.9|8142.1|8144|8141.2|8144.9|8142.1|8143.5|8140.7|4
1642123410000|2022-01-14 01:23:30|8144.1|8141.3|8143|8140.2|8144.5|8141.7|8142.5|8139.7|11
1642123420000|2022-01-14 01:23:40|8143.5|8140.7|8143.5|8140.7|8144.5|8141.7|8143.5|8140.7|9
1642123430000|2022-01-14 01:23:50|8143.9|8141.1|8145.5|8142.7|8145.5|8142.7|8143.5|8140.7|17
1642123440000|2022-01-14 01:24:00|8144.9|8142.1|8145.5|8142.7|8145.5|8142.7|8144|8141.2|11
1642123450000|2022-01-14 01:24:10|8146.9|8144.1|8147|8144.2|8148.1|8145.3|8146.5|8143.7|30
1642123460000|2022-01-14 01:24:20|8147.1|8144.3|8148.5|8145.7|8148.5|8145.7|8147.1|8144.3|9
1642123470000|2022-01-14 01:24:30|8147.9|8145.1|8147.5|8144.7|8147.9|8145.1|8147|8144.2|10
1642123480000|2022-01-14 01:24:40|8147.4|8144.6|8147.5|8144.7|8147.5|8144.7|8146.9|8144.1|5
1642123490000|2022-01-14 01:24:50|8147.4|8144.6|8148.4|8145.6|8148.5|8145.7|8146.9|8144.1|8
1642123500000|2022-01-14 01:25:00|8147.9|8145.1|8145.5|8142.7|8147.9|8145.1|8144.5|8141.7|19
1642123510000|2022-01-14 01:25:10|8145.4|8142.6|8145.1|8142.3|8146|8143.2|8144.5|8141.7|24
1642123520000|2022-01-14 01:25:20|8145.5|8142.7|8144|8141.2|8146.5|8143.7|8143.9|8141.1|9
1642123530000|2022-01-14 01:25:30|8143.9|8141.1|8144.5|8141.7|8145.4|8142.6|8143.9|8141.1|8
1642123540000|2022-01-14 01:25:40|8144.4|8141.6|8146.4|8143.6|8146.5|8143.7|8144.4|8141.6|15
1642123550000|2022-01-14 01:25:50|8146|8143.2|8145.4|8142.6|8146|8143.2|8145.4|8142.6|0
1642123560000|2022-01-14 01:26:00|8145.6|8142.8|8142.9|8140.1|8145.6|8142.8|8142.9|8140.1|29
1642123570000|2022-01-14 01:26:10|8142.5|8139.7|8143.5|8140.7|8143.5|8140.7|8142.5|8139.7|4
1642123580000|2022-01-14 01:26:20|8143.6|8140.8|8143.6|8140.8|8143.6|8140.8|8143.5|8140.7|1
1642123590000|2022-01-14 01:26:30|8143.5|8140.7|8143|8140.2|8143.5|8140.7|8142.9|8140.1|2
1642123600000|2022-01-14 01:26:40|8142.9|8140.1|8143|8140.2|8143.5|8140.7|8142.9|8140.1|1
1642123610000|2022-01-14 01:26:50|8143.5|8140.7|8144.9|8142.1|8145.5|8142.7|8143.5|8140.7|7
1642123620000|2022-01-14 01:27:00|8145|8142.2|8144.6|8141.8|8145|8142.2|8144.5|8141.7|1
1642123630000|2022-01-14 01:27:10|8145|8142.2|8145.5|8142.7|8145.5|8142.7|8144.5|8141.7|0
1642123640000|2022-01-14 01:27:20|8145.7|8142.9|8147|8144.2|8147.1|8144.3|8145.5|8142.7|12
1642123650000|2022-01-14 01:27:30|8146.5|8143.7|8146.5|8143.7|8147.9|8145.1|8146.5|8143.7|14
1642123660000|2022-01-14 01:27:40|8147.1|8144.3|8147.5|8144.7|8147.5|8144.7|8147.1|8144.3|5
1642123670000|2022-01-14 01:27:50|8147.4|8144.6|8146.5|8143.7|8147.4|8144.6|8146.5|8143.7|9
1642123680000|2022-01-14 01:28:00|8146.4|8143.6|8144|8141.2|8146.4|8143.6|8144|8141.2|13
1642123690000|2022-01-14 01:28:10|8144.4|8141.6|8143.4|8140.6|8145.4|8142.6|8143.4|8140.6|5
1642123700000|2022-01-14 01:28:20|8143.5|8140.7|8145.4|8142.6|8145.5|8142.7|8143.5|8140.7|19
1642123710000|2022-01-14 01:28:30|8144.9|8142.1|8142.5|8139.7|8144.9|8142.1|8142.5|8139.7|6
1642123720000|2022-01-14 01:28:40|8142.4|8139.6|8141.4|8138.6|8142.4|8139.6|8141.4|8138.6|1
1642123730000|2022-01-14 01:28:50|8140.5|8137.7|8142.5|8139.7|8142.9|8140.1|8140.5|8137.7|25
1642123740000|2022-01-14 01:29:00|8142|8139.2|8141.5|8138.7|8142|8139.2|8141.1|8138.3|7
1642123750000|2022-01-14 01:29:10|8141.4|8138.6|8143|8140.2|8143|8140.2|8141.4|8138.6|4
1642123760000|2022-01-14 01:29:20|8143.1|8140.3|8140.6|8137.8|8143.1|8140.3|8140.6|8137.8|17
1642123770000|2022-01-14 01:29:30|8140.5|8137.7|8142|8139.2|8142.5|8139.7|8140.5|8137.7|4
1642123780000|2022-01-14 01:29:40|8142.1|8139.3|8142.5|8139.7|8142.5|8139.7|8142.1|8139.3|0
1642123790000|2022-01-14 01:29:50|8142.4|8139.6|8143.5|8140.7|8143.5|8140.7|8141.1|8138.3|13
1642123800000|2022-01-14 01:30:00|8143.4|8140.6|8139.5|8136.7|8143.4|8140.6|8139.5|8136.7|21
1642123810000|2022-01-14 01:30:10|8139.4|8136.6|8140.1|8137.3|8140.1|8137.3|8138.1|8135.3|25
1642123820000|2022-01-14 01:30:20|8140|8137.2|8141.5|8138.7|8141.6|8138.8|8139.6|8136.8|15
1642123830000|2022-01-14 01:30:30|8141.1|8138.3|8141.6|8138.8|8142.5|8139.7|8140.6|8137.8|16
1642123840000|2022-01-14 01:30:40|8141.7|8138.9|8142.5|8139.7|8142.5|8139.7|8141.7|8138.9|0
1642123850000|2022-01-14 01:30:50|8142.6|8139.8|8142.5|8139.7|8143.1|8140.3|8142.5|8139.7|1
1642123860000|2022-01-14 01:31:00|8142.6|8139.8|8142.5|8139.7|8144.1|8141.3|8142.5|8139.7|7
1642123870000|2022-01-14 01:31:10|8142.6|8139.8|8142.1|8139.3|8142.6|8139.8|8142.1|8139.3|6
1642123880000|2022-01-14 01:31:20|8141.6|8138.8|8140.4|8137.6|8141.6|8138.8|8140.4|8137.6|3
1642123890000|2022-01-14 01:31:30|8139.6|8136.8|8139.5|8136.7|8139.6|8136.8|8139.5|8136.7|1
1642123900000|2022-01-14 01:31:40|8139.6|8136.8|8139.5|8136.7|8139.6|8136.8|8139.1|8136.3|4
1642123910000|2022-01-14 01:31:50|8139.6|8136.8|8139.5|8136.7|8139.6|8136.8|8139.5|8136.7|4
1642123920000|2022-01-14 01:32:00|8139.1|8136.3|8140.1|8137.3|8140.1|8137.3|8138.4|8135.6|34
1642123930000|2022-01-14 01:32:10|8140.5|8137.7|8141.5|8138.7|8141.5|8138.7|8140.4|8137.6|3
1642123940000|2022-01-14 01:32:20|8142.1|8139.3|8140.6|8137.8|8142.5|8139.7|8140.5|8137.7|21
1642123950000|2022-01-14 01:32:30|8141|8138.2|8141.4|8138.6|8141.9|8139.1|8141|8138.2|52
1642123960000|2022-01-14 01:32:40|8141.5|8138.7|8141.9|8139.1|8142.5|8139.7|8141.5|8138.7|7
1642123970000|2022-01-14 01:32:50|8142.1|8139.3|8143|8140.2|8143|8140.2|8142.1|8139.3|13
1642123980000|2022-01-14 01:33:00|8142.9|8140.1|8142.5|8139.7|8142.9|8140.1|8142.5|8139.7|3
1642123990000|2022-01-14 01:33:10|8142.4|8139.6|8140.5|8137.7|8142.4|8139.6|8139.9|8137.1|17
1642124000000|2022-01-14 01:33:20|8140.6|8137.8|8139.5|8136.7|8141.5|8138.7|8139.1|8136.3|8
1642124010000|2022-01-14 01:33:30|8139.6|8136.8|8139.6|8136.8|8139.9|8137.1|8139.1|8136.3|2
1642124020000|2022-01-14 01:33:40|8139.5|8136.7|8139.1|8136.3|8139.9|8137.1|8139.1|8136.3|2
1642124030000|2022-01-14 01:33:50|8139.5|8136.7|8139.5|8136.7|8140.5|8137.7|8139.5|8136.7|4
1642124040000|2022-01-14 01:34:00|8139.6|8136.8|8141.5|8138.7|8141.5|8138.7|8139.5|8136.7|18
1642124050000|2022-01-14 01:34:10|8141.6|8138.8|8141.5|8138.7|8141.6|8138.8|8141.5|8138.7|2
1642124060000|2022-01-14 01:34:20|8141.6|8138.8|8141.1|8138.3|8141.6|8138.8|8141.1|8138.3|3
1642124070000|2022-01-14 01:34:30|8141.5|8138.7|8141.5|8138.7|8141.5|8138.7|8141.5|8138.7|1
1642124080000|2022-01-14 01:34:40|8141.1|8138.3|8141|8138.2|8141.5|8138.7|8141|8138.2|3
1642124090000|2022-01-14 01:34:50|8141.1|8138.3|8142.6|8139.8|8143|8140.2|8141.1|8138.3|4
1642124100000|2022-01-14 01:35:00|8142.5|8139.7|8142.5|8139.7|8142.6|8139.8|8142.5|8139.7|1
1642124110000|2022-01-14 01:35:10|8142.7|8139.9|8142.5|8139.7|8142.9|8140.1|8142.5|8139.7|7
1642124120000|2022-01-14 01:35:20|8143.1|8140.3|8143.6|8140.8|8144.5|8141.7|8143.1|8140.3|11
1642124130000|2022-01-14 01:35:30|8143.5|8140.7|8143.6|8140.8|8144.1|8141.3|8142.5|8139.7|10
1642124140000|2022-01-14 01:35:40|8143.7|8140.9|8145.6|8142.8|8145.6|8142.8|8143.7|8140.9|9
1642124150000|2022-01-14 01:35:50|8145.5|8142.7|8145.6|8142.8|8145.6|8142.8|8145.5|8142.7|1
1642124160000|2022-01-14 01:36:00|8145.5|8142.7|8144.5|8141.7|8146.1|8143.3|8144.5|8141.7|14
1642124170000|2022-01-14 01:36:10|8144.7|8141.9|8144.6|8141.8|8144.7|8141.9|8144.5|8141.7|3
1642124180000|2022-01-14 01:36:20|8144.7|8141.9|8144.6|8141.8|8145.1|8142.3|8144.5|8141.7|2
1642124190000|2022-01-14 01:36:30|8144.5|8141.7|8145.1|8142.3|8145.1|8142.3|8144.5|8141.7|1
1642124200000|2022-01-14 01:36:40|8145.2|8142.4|8145.6|8142.8|8145.6|8142.8|8145.2|8142.4|0
1642124210000|2022-01-14 01:36:50|8145.5|8142.7|8145.5|8142.7|8145.5|8142.7|8145.5|8142.7|1
1642124220000|2022-01-14 01:37:00|8145.7|8142.9|8146.5|8143.7|8146.6|8143.8|8145.7|8142.9|14
1642124230000|2022-01-14 01:37:10|8146.6|8143.8|8145.5|8142.7|8147.1|8144.3|8145.5|8142.7|7
1642124240000|2022-01-14 01:37:20|8145.1|8142.3|8144.4|8141.6|8145.1|8142.3|8144.4|8141.6|9
1642124250000|2022-01-14 01:37:30|8143.9|8141.1|8144.4|8141.6|8144.6|8141.8|8143.5|8140.7|12
1642124260000|2022-01-14 01:37:40|8144.5|8141.7|8145.6|8142.8|8146|8143.2|8144.5|8141.7|9
1642124270000|2022-01-14 01:37:50|8145.5|8142.7|8144.5|8141.7|8145.5|8142.7|8144.5|8141.7|2
1642124280000|2022-01-14 01:38:00|8144.4|8141.6|8142.5|8139.7|8144.4|8141.6|8140.5|8137.7|15
1642124290000|2022-01-14 01:38:10|8142.6|8139.8|8142.5|8139.7|8143|8140.2|8142.5|8139.7|2
1642124300000|2022-01-14 01:38:20|8142.6|8139.8|8144.1|8141.3|8144.1|8141.3|8142.6|8139.8|2
1642124310000|2022-01-14 01:38:30|8144.5|8141.7|8144.5|8141.7|8145.1|8142.3|8144.4|8141.6|11
1642124320000|2022-01-14 01:38:40|8144.4|8141.6|8144.5|8141.7|8144.5|8141.7|8143.5|8140.7|0
1642124330000|2022-01-14 01:38:50|8143.9|8141.1|8144|8141.2|8144|8141.2|8142.6|8139.8|13
1642124340000|2022-01-14 01:39:00|8144.1|8141.3|8144.4|8141.6|8144.6|8141.8|8144.1|8141.3|2
1642124350000|2022-01-14 01:39:10|8144.5|8141.7|8145.4|8142.6|8146.1|8143.3|8144.4|8141.6|11
1642124360000|2022-01-14 01:39:20|8145.5|8142.7|8144.5|8141.7|8145.5|8142.7|8144.5|8141.7|5
1642124370000|2022-01-14 01:39:30|8144.4|8141.6|8144.5|8141.7|8144.5|8141.7|8144.4|8141.6|0
1642124380000|2022-01-14 01:39:40|8144.4|8141.6|8144.5|8141.7|8144.5|8141.7|8144.4|8141.6|0
1642124390000|2022-01-14 01:39:50|8144.4|8141.6|8143.5|8140.7|8144.5|8141.7|8143.5|8140.7|2
1642124400000|2022-01-14 01:40:00|8143.7|8140.9|8142.1|8139.3|8144.1|8141.3|8142.1|8139.3|7
1642124410000|2022-01-14 01:40:10|8142.5|8139.7|8141.1|8138.3|8142.5|8139.7|8141.1|8138.3|4
1642124420000|2022-01-14 01:40:20|8140.7|8137.9|8140.5|8137.7|8140.7|8137.9|8139.5|8136.7|62
1642124430000|2022-01-14 01:40:30|8140|8137.2|8138.9|8136.1|8140|8137.2|8138.5|8135.7|5
1642124440000|2022-01-14 01:40:40|8138.5|8135.7|8140.5|8137.7|8140.5|8137.7|8138.5|8135.7|2
1642124450000|2022-01-14 01:40:50|8140.9|8138.1|8141.5|8138.7|8141.5|8138.7|8140.9|8138.1|4
1642124460000|2022-01-14 01:41:00|8141.1|8138.3|8139.5|8136.7|8141.1|8138.3|8139.5|8136.7|5
1642124470000|2022-01-14 01:41:10|8139.4|8136.6|8138.5|8135.7|8139.5|8136.7|8138.5|8135.7|5
1642124480000|2022-01-14 01:41:20|8139.4|8136.6|8139.4|8136.6|8139.5|8136.7|8139.4|8136.6|3
1642124490000|2022-01-14 01:41:30|8139|8136.2|8139.4|8136.6|8139.5|8136.7|8138.9|8136.1|1
1642124500000|2022-01-14 01:41:40|8138.9|8136.1|8138.5|8135.7|8138.9|8136.1|8138.4|8135.6|4
1642124510000|2022-01-14 01:41:50|8137.6|8134.8|8138|8135.2|8138.9|8136.1|8137.5|8134.7|23
1642124520000|2022-01-14 01:42:00|8138.1|8135.3|8138.5|8135.7|8138.9|8136.1|8137.5|8134.7|12
1642124530000|2022-01-14 01:42:10|8138.4|8135.6|8138.5|8135.7|8138.5|8135.7|8137.9|8135.1|6
1642124540000|2022-01-14 01:42:20|8138.6|8135.8|8139.5|8136.7|8139.5|8136.7|8138.6|8135.8|2
1642124550000|2022-01-14 01:42:30|8139.9|8137.1|8140.5|8137.7|8140.5|8137.7|8139.9|8137.1|3
1642124560000|2022-01-14 01:42:40|8140.3|8137.5|8138.9|8136.1|8140.4|8137.6|8138.9|8136.1|3
1642124570000|2022-01-14 01:42:50|8138.5|8135.7|8138.5|8135.7|8138.5|8135.7|8138.4|8135.6|0
1642124580000|2022-01-14 01:43:00|8138.6|8135.8|8137.6|8134.8|8139.5|8136.7|8137.5|8134.7|1
1642124590000|2022-01-14 01:43:10|8137.5|8134.7|8137.5|8134.7|8137.6|8134.8|8137.5|8134.7|10
1642124600000|2022-01-14 01:43:20|8137.6|8134.8|8137.5|8134.7|8138.5|8135.7|8137.5|8134.7|7
1642124610000|2022-01-14 01:43:30|8136.9|8134.1|8137.5|8134.7|8137.5|8134.7|8136.5|8133.7|24
1642124620000|2022-01-14 01:43:40|8138.5|8135.7|8137.5|8134.7|8138.5|8135.7|8137.5|8134.7|5
1642124630000|2022-01-14 01:43:50|8137.3|8134.5|8136.5|8133.7|8137.3|8134.5|8136.5|8133.7|4
1642124640000|2022-01-14 01:44:00|8136.9|8134.1|8136.5|8133.7|8137.1|8134.3|8136.5|8133.7|4
1642124650000|2022-01-14 01:44:10|8136.1|8133.3|8136.9|8134.1|8136.9|8134.1|8136.1|8133.3|15
1642124660000|2022-01-14 01:44:20|8136.5|8133.7|8136.5|8133.7|8136.9|8134.1|8136.1|8133.3|1
1642124670000|2022-01-14 01:44:30|8136.6|8133.8|8136.6|8133.8|8136.6|8133.8|8136.5|8133.7|1
1642124680000|2022-01-14 01:44:40|8136.5|8133.7|8136.5|8133.7|8136.5|8133.7|8136.5|8133.7|2
1642124690000|2022-01-14 01:44:50|8136.1|8133.3|8136.5|8133.7|8136.5|8133.7|8136|8133.2|5
1642124700000|2022-01-14 01:45:00|8135.9|8133.1|8136.4|8133.6|8136.9|8134.1|8135.5|8132.7|60
1642124710000|2022-01-14 01:45:10|8135.9|8133.1|8127.5|8124.7|8135.9|8133.1|8127.5|8124.7|74
1642124720000|2022-01-14 01:45:20|8127.9|8125.1|8124.5|8121.7|8127.9|8125.1|8124.4|8121.6|45
1642124730000|2022-01-14 01:45:30|8124.4|8121.6|8126|8123.2|8126|8123.2|8124.4|8121.6|17
1642124740000|2022-01-14 01:45:40|8125.9|8123.1|8125.5|8122.7|8126|8123.2|8124.9|8122.1|24
1642124750000|2022-01-14 01:45:50|8125.3|8122.5|8124.4|8121.6|8125.3|8122.5|8123.5|8120.7|73
1642124760000|2022-01-14 01:46:00|8124.5|8121.7|8125.5|8122.7|8125.5|8122.7|8123.9|8121.1|19
1642124770000|2022-01-14 01:46:10|8125.6|8122.8|8127.9|8125.1|8127.9|8125.1|8125.6|8122.8|32
1642124780000|2022-01-14 01:46:20|8128.5|8125.7|8128.4|8125.6|8128.5|8125.7|8128.4|8125.6|13
1642124790000|2022-01-14 01:46:30|8132.2|8122.2|8128.5|8125.7|8132.2|8126.7|8127.5|8122.2|31
1642124800000|2022-01-14 01:46:40|8128.3|8125.5|8125.5|8122.7|8128.3|8125.5|8124.9|8122.1|17
1642124810000|2022-01-14 01:46:50|8125.6|8122.8|8126.5|8123.7|8126.5|8123.7|8125.4|8122.6|13
1642124820000|2022-01-14 01:47:00|8126.3|8123.5|8126.5|8123.7|8126.5|8123.7|8125.4|8122.6|9
1642124830000|2022-01-14 01:47:10|8126.6|8123.8|8126.5|8123.7|8126.6|8123.8|8126.5|8123.7|3
1642124840000|2022-01-14 01:47:20|8127|8124.2|8127.5|8124.7|8127.5|8124.7|8126.6|8123.8|3
1642124850000|2022-01-14 01:47:30|8127.6|8124.8|8127.6|8124.8|8127.6|8124.8|8127.5|8124.7|4
1642124860000|2022-01-14 01:47:40|8127.5|8124.7|8128.6|8125.8|8128.9|8126.1|8127.5|8124.7|5
1642124870000|2022-01-14 01:47:50|8129|8126.2|8128.5|8125.7|8129|8126.2|8128.5|8125.7|1
1642124880000|2022-01-14 01:48:00|8128.6|8125.8|8127.5|8124.7|8128.6|8125.8|8127.4|8124.6|14
1642124890000|2022-01-14 01:48:10|8127.6|8124.8|8128.5|8125.7|8128.6|8125.8|8127.6|8124.8|4
1642124900000|2022-01-14 01:48:20|8127.6|8124.8|8127.6|8124.8|8128.5|8125.7|8127.5|8124.7|3
1642124910000|2022-01-14 01:48:30|8128|8125.2|8128.5|8125.7|8129.9|8127.1|8128|8125.2|6
1642124920000|2022-01-14 01:48:40|8128.3|8125.5|8127.5|8124.7|8128.3|8125.5|8126.5|8123.7|3
1642124930000|2022-01-14 01:48:50|8127.6|8124.8|8127.6|8124.8|8128|8125.2|8126.5|8123.7|10
1642124940000|2022-01-14 01:49:00|8127.5|8124.7|8127.5|8124.7|8127.5|8124.7|8127.5|8124.7|0
1642124950000|2022-01-14 01:49:10|8127.6|8124.8|8128.6|8125.8|8128.6|8125.8|8127.6|8124.8|1
1642124960000|2022-01-14 01:49:20|8129.5|8126.7|8130.5|8127.7|8130.5|8127.7|8129.5|8126.7|2
1642124970000|2022-01-14 01:49:30|8130.3|8127.5|8130.5|8127.7|8130.5|8127.7|8129.5|8126.7|3
1642124980000|2022-01-14 01:49:40|8130.4|8127.6|8130.5|8127.7|8130.9|8128.1|8130.4|8127.6|2
1642124990000|2022-01-14 01:49:50|8130.4|8127.6|8131.5|8128.7|8132.1|8129.3|8130.4|8127.6|7
1642125000000|2022-01-14 01:50:00|8131.4|8128.6|8129.5|8126.7|8131.4|8128.6|8129.5|8126.7|3
1642125010000|2022-01-14 01:50:10|8129.4|8126.6|8128|8125.2|8129.4|8126.6|8127.5|8124.7|4
1642125020000|2022-01-14 01:50:20|8127.9|8125.1|8126.6|8123.8|8127.9|8125.1|8126.5|8123.7|1
1642125030000|2022-01-14 01:50:30|8126.5|8123.7|8125|8122.2|8126.6|8123.8|8124.5|8121.7|17
1642125040000|2022-01-14 01:50:40|8125.4|8122.6|8125.5|8122.7|8125.5|8122.7|8125.4|8122.6|5
1642125050000|2022-01-14 01:50:50|8126.1|8123.3|8126.1|8123.3|8126.1|8123.3|8126.1|8123.3|2
1642125060000|2022-01-14 01:51:00|8126.5|8123.7|8126|8123.2|8126.5|8123.7|8125.5|8122.7|5
1642125070000|2022-01-14 01:51:10|8126.1|8123.3|8125.5|8122.7|8126.1|8123.3|8125.5|8122.7|8
1642125080000|2022-01-14 01:51:20|8125.6|8122.8|8127.1|8124.3|8127.1|8124.3|8125.5|8122.7|10
1642125090000|2022-01-14 01:51:30|8127|8124.2|8128.1|8125.3|8128.1|8125.3|8127|8124.2|12
1642125100000|2022-01-14 01:51:40|8128|8125.2|8129.1|8126.3|8129.5|8126.7|8128|8125.2|4
1642125110000|2022-01-14 01:51:50|8129.5|8126.7|8129|8126.2|8130.1|8127.3|8128.5|8125.7|15
1642125120000|2022-01-14 01:52:00|8128.6|8125.8|8127.5|8124.7|8128.6|8125.8|8127.5|8124.7|8
1642125130000|2022-01-14 01:52:10|8127.9|8125.1|8127.5|8124.7|8127.9|8125.1|8127.5|8124.7|3
1642125140000|2022-01-14 01:52:20|8128.5|8125.7|8129.5|8126.7|8129.5|8126.7|8128.5|8125.7|2
1642125150000|2022-01-14 01:52:30|8128.5|8125.7|8129.5|8126.7|8129.5|8126.7|8128.5|8125.7|6
1642125160000|2022-01-14 01:52:40|8129.9|8127.1|8130.5|8127.7|8130.5|8127.7|8129.9|8127.1|1
1642125170000|2022-01-14 01:52:50|8130.4|8127.6|8130.5|8127.7|8130.5|8127.7|8130|8127.2|1
1642125180000|2022-01-14 01:53:00|8130.4|8127.6|8130.4|8127.6|8131.9|8129.1|8129.5|8126.7|9
1642125190000|2022-01-14 01:53:10|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|0
1642125200000|2022-01-14 01:53:20|8131.1|8128.3|8132.1|8129.3|8132.1|8129.3|8131.1|8128.3|9
1642125210000|2022-01-14 01:53:30|8132.5|8129.7|8133.5|8130.7|8134.1|8131.3|8132.5|8129.7|10
1642125220000|2022-01-14 01:53:40|8133.4|8130.6|8132.5|8129.7|8133.5|8130.7|8132.5|8129.7|4
1642125230000|2022-01-14 01:53:50|8133|8130.2|8132.5|8129.7|8133|8130.2|8132.5|8129.7|2
1642125240000|2022-01-14 01:54:00|8132.4|8129.6|8131|8128.2|8132.4|8129.6|8130.5|8127.7|1
1642125250000|2022-01-14 01:54:10|8130.6|8127.8|8131.1|8128.3|8131.1|8128.3|8130.6|8127.8|1
1642125260000|2022-01-14 01:54:20|8131.5|8128.7|8131.5|8128.7|8131.5|8128.7|8131.4|8128.6|2
1642125270000|2022-01-14 01:54:30|8131.6|8128.8|8133|8130.2|8133|8130.2|8131.6|8128.8|9
1642125280000|2022-01-14 01:54:40|||||||||1
1642125290000|2022-01-14 01:54:50|8132.9|8130.1|8132.6|8129.8|8133|8130.2|8132.5|8129.7|1
1642125300000|2022-01-14 01:55:00|8132.5|8129.7|8132|8129.2|8132.5|8129.7|8131.5|8128.7|4
1642125310000|2022-01-14 01:55:10|8132.5|8129.7|8133.5|8130.7|8133.5|8130.7|8132.5|8129.7|1
1642125320000|2022-01-14 01:55:20|8133.3|8130.5|8132.5|8129.7|8133.3|8130.5|8132.5|8129.7|1
1642125330000|2022-01-14 01:55:30|8132.4|8129.6|8129.9|8127.1|8132.4|8129.6|8129.9|8127.1|11
1642125340000|2022-01-14 01:55:40|8129.5|8126.7|8129.6|8126.8|8130.5|8127.7|8128.5|8125.7|12
1642125350000|2022-01-14 01:55:50|8129.5|8126.7|8129.6|8126.8|8129.6|8126.8|8129.5|8126.7|0
1642125360000|2022-01-14 01:56:00|8130.1|8127.3|8131.6|8128.8|8132|8129.2|8130.1|8127.3|8
1642125370000|2022-01-14 01:56:10|8132|8129.2|8132.6|8129.8|8132.6|8129.8|8132|8129.2|2
1642125380000|2022-01-14 01:56:20|8132.5|8129.7|8133.5|8130.7|8133.5|8130.7|8132.5|8129.7|2
1642125390000|2022-01-14 01:56:30|8133.4|8130.6|8132.5|8129.7|8133.4|8130.6|8132.5|8129.7|1
1642125400000|2022-01-14 01:56:40|8132.6|8129.8|8134.1|8131.3|8134.1|8131.3|8132.6|8129.8|3
1642125410000|2022-01-14 01:56:50|8134.5|8131.7|8134.4|8131.6|8134.5|8131.7|8134.4|8131.6|1
1642125420000|2022-01-14 01:57:00|8134.3|8131.5|8133.5|8130.7|8134.3|8131.5|8133.4|8130.6|1
1642125430000|2022-01-14 01:57:10|8133.4|8130.6|8133|8130.2|8133.9|8130.7|8133|8129.9|10
1642125440000|2022-01-14 01:57:20|8133.4|8130.6|8133.5|8130.7|8133.5|8130.7|8133.4|8130.6|2
1642125450000|2022-01-14 01:57:30|8134|8131.2|8135.4|8132.6|8135.5|8132.7|8134|8131.2|17
1642125460000|2022-01-14 01:57:40|8134.9|8132.1|8135.5|8132.7|8135.5|8132.7|8134.9|8132.1|4
1642125480000|2022-01-14 01:58:00|8135.4|8132.6|8136.5|8133.7|8136.9|8134.1|8134.9|8132.1|8
1642125490000|2022-01-14 01:58:10|8136.9|8134.1|8136.4|8133.6|8137.9|8135.1|8135.9|8133.1|17
1642125500000|2022-01-14 01:58:20|8136.5|8133.7|8135.5|8132.7|8136.5|8133.7|8135.5|8132.7|2
1642125510000|2022-01-14 01:58:30|8135.9|8133.1|8134.9|8132.1|8136.9|8134.1|8134.9|8132.1|3
1642125520000|2022-01-14 01:58:40|8135.4|8132.6|8134.5|8131.7|8135.4|8132.6|8134.5|8131.7|2
1642125530000|2022-01-14 01:58:50|8134.6|8131.8|8135.5|8132.7|8135.9|8133.1|8134.6|8131.8|2
1642125540000|2022-01-14 01:59:00|8135.4|8132.6|8135.5|8132.7|8135.5|8132.7|8135.4|8132.6|2
1642125550000|2022-01-14 01:59:10|||||||||2
1642125560000|2022-01-14 01:59:20|||||||||1
1642125570000|2022-01-14 01:59:30|8135.3|8132.5|8135.5|8132.7|8135.5|8132.7|8134.9|8132.1|8
1642125580000|2022-01-14 01:59:40|8136|8133.2|8136.9|8134.1|8136.9|8134.1|8136|8133.2|6
1642125590000|2022-01-14 01:59:50|8137.9|8135.1|8138.5|8135.7|8138.9|8136.1|8137.9|8135.1|22
1642125600000|2022-01-14 02:00:00|8138.6|8135.8|8139.4|8136.6|8141.1|8138.3|8138.5|8135.7|53
1642125610000|2022-01-14 02:00:10|8139.5|8136.7|8138.5|8135.7|8140.5|8137.7|8138.5|8135.7|16
1642125620000|2022-01-14 02:00:20|8138.4|8135.6|8138.5|8135.7|8139.5|8136.7|8138.4|8135.6|23
1642125630000|2022-01-14 02:00:30|8139.4|8136.6|8139|8136.2|8139.4|8136.6|8139|8136.2|1
1642125640000|2022-01-14 02:00:40|8138.9|8136.1|8138.9|8136.1|8138.9|8136.1|8138.5|8135.7|1
1642125650000|2022-01-14 02:00:50|8138.5|8135.7|8139|8136.2|8139|8136.2|8137.5|8134.7|9
1642125660000|2022-01-14 02:01:00|8138.9|8136.1|8137.5|8134.7|8139|8136.2|8137.5|8134.7|6
1642125670000|2022-01-14 02:01:10|8137.9|8135.1|8138.9|8136.1|8138.9|8136.1|8137.9|8135.1|2
1642125680000|2022-01-14 02:01:20|8138.5|8135.7|8138.5|8135.7|8138.5|8135.7|8138.4|8135.6|0
1642125690000|2022-01-14 02:01:30|8138.9|8136.1|8137.9|8135.1|8138.9|8136.1|8137.9|8135.1|7
1642125700000|2022-01-14 02:01:40|8138|8135.2|8137.9|8135.1|8138.5|8135.7|8137.9|8135.1|0
1642125710000|2022-01-14 02:01:50|8137.5|8134.7|8136.5|8133.7|8137.5|8134.7|8136.5|8133.7|1
1642125720000|2022-01-14 02:02:00|8136.9|8134.1|8135.9|8133.1|8136.9|8134.1|8135.9|8133.1|5
1642125730000|2022-01-14 02:02:10|8135.4|8132.6|8137.5|8134.7|8137.9|8135.1|8134.9|8132.1|29
1642125740000|2022-01-14 02:02:20|8137.4|8134.6|8136.9|8134.1|8137.5|8134.7|8136.9|8134.1|2
1642125750000|2022-01-14 02:02:30|8137|8134.2|8137.5|8134.7|8137.5|8134.7|8136.9|8134.1|3
1642125760000|2022-01-14 02:02:40|8136.9|8134.1|8137.5|8134.7|8137.5|8134.7|8136|8133.2|17
1642125770000|2022-01-14 02:02:50|8137.6|8134.8|8138.5|8135.7|8138.5|8135.7|8137.6|8134.8|6
1642125780000|2022-01-14 02:03:00|8138.4|8135.6|8138.9|8136.1|8139.5|8136.7|8137.5|8134.7|13
1642125790000|2022-01-14 02:03:10|8139.5|8136.7|8138.5|8135.7|8139.5|8136.7|8138|8135.2|15
1642125800000|2022-01-14 02:03:20|8138.4|8135.6|8138.5|8135.7|8139.5|8136.7|8138.4|8135.6|8
1642125810000|2022-01-14 02:03:30|8138.6|8135.8|8139.4|8136.6|8139.5|8136.7|8138.5|8135.7|3
1642125820000|2022-01-14 02:03:40|8139.5|8136.7|8142|8139.2|8143.6|8140.8|8139.5|8136.7|117
1642125830000|2022-01-14 02:03:50|8142.1|8139.3|8143.5|8140.7|8143.9|8141.1|8142.1|8139.3|9
1642125840000|2022-01-14 02:04:00|8144|8141.2|8143.5|8140.7|8144.1|8141.3|8143.5|8140.7|9
1642125850000|2022-01-14 02:04:10|8144|8141.2|8144.5|8141.7|8144.5|8141.7|8144|8141.2|5
1642125860000|2022-01-14 02:04:20|8144.3|8141.5|8144.4|8141.6|8144.4|8141.6|8143.9|8141.1|4
1642125870000|2022-01-14 02:04:30|8144.5|8141.7|8143.9|8141.1|8144.5|8141.7|8143.9|8141.1|1
1642125880000|2022-01-14 02:04:40|8143.5|8140.7|8143.9|8141.1|8144.5|8141.7|8143.5|8140.7|10
1642125890000|2022-01-14 02:04:50|8144|8141.2|8144|8141.2|8144|8141.2|8143.9|8141.1|2
1642125900000|2022-01-14 02:05:00|8143.9|8141.1|8145.1|8142.3|8145.1|8142.3|8143.9|8141.1|10
1642125910000|2022-01-14 02:05:10|8145|8142.2|8144|8141.2|8145|8142.2|8143.5|8140.7|11
1642125920000|2022-01-14 02:05:20|8144.1|8141.3|8146.5|8143.7|8146.5|8143.7|8144.1|8141.3|54
1642125930000|2022-01-14 02:05:30|8146.6|8143.8|8146.5|8143.7|8147.5|8144.7|8146.5|8143.7|24
1642125940000|2022-01-14 02:05:40|8146.6|8143.8|8146.5|8143.7|8147.1|8144.3|8146.5|8143.7|13
1642125950000|2022-01-14 02:05:50|8147.9|8145.1|8146.5|8143.7|8147.9|8145.1|8145.9|8143.1|17
1642125960000|2022-01-14 02:06:00|8146.9|8144.1|8147.4|8144.6|8149.1|8146.3|8146.5|8143.7|91
1642125970000|2022-01-14 02:06:10|8147.3|8144.5|8146.9|8144.1|8147.9|8145.1|8146.5|8143.7|7
1642125980000|2022-01-14 02:06:20|8147|8144.2|8147.9|8145.1|8147.9|8145.1|8146.9|8144.1|15
1642125990000|2022-01-14 02:06:30|8147.8|8145|8146.5|8143.7|8147.8|8145|8145.9|8143.1|28
1642126000000|2022-01-14 02:06:40|8146.4|8143.6|8145.5|8142.7|8146.5|8143.7|8144.5|8141.7|34
1642126010000|2022-01-14 02:06:50|8146.3|8143.5|8145.5|8142.7|8146.3|8143.5|8145|8142.2|11
1642126020000|2022-01-14 02:07:00|8146.4|8143.6|8148.5|8145.7|8149|8146.2|8146.4|8143.6|56
1642126030000|2022-01-14 02:07:10|8148.4|8145.6|8149|8146.2|8149|8146.2|8147.9|8145.1|36
1642126040000|2022-01-14 02:07:20|8148.5|8145.7|8148.5|8145.7|8148.5|8145.7|8148.5|8145.7|8
1642126050000|2022-01-14 02:07:30|8148.4|8145.6|8146.5|8143.7|8148.4|8145.6|8145.5|8142.7|16
1642126060000|2022-01-14 02:07:40|8147|8144.2|8147.9|8145.1|8148.9|8146.1|8147|8144.2|38
1642126070000|2022-01-14 02:07:50|8148.4|8145.6|8147.9|8145.1|8148.9|8146.1|8147.9|8145.1|18
1642126080000|2022-01-14 02:08:00|8148|8145.2|8146.9|8144.1|8148.4|8145.6|8145.9|8143.1|20
1642126090000|2022-01-14 02:08:10|8146.8|8144|8146.9|8144.1|8146.9|8144.1|8146.4|8143.6|2
1642126100000|2022-01-14 02:08:20|8147|8144.2|8146.4|8143.6|8147.9|8145.1|8145.9|8143.1|31
1642126110000|2022-01-14 02:08:30|8146.3|8143.5|8145.3|8142.5|8146.3|8143.5|8145.3|8142.5|5
1642126120000|2022-01-14 02:08:40|8144.8|8142|8147.3|8144.5|8147.3|8144.5|8144.8|8142|11
1642126130000|2022-01-14 02:08:50|8147.2|8144.4|8146.3|8143.5|8147.2|8144.4|8146.3|8143.5|3
1642126140000|2022-01-14 02:09:00|8146.2|8143.4|8144.4|8141.6|8146.2|8143.4|8144.3|8141.5|10
1642126150000|2022-01-14 02:09:10|8144.3|8141.5|8146.3|8143.5|8146.5|8143.7|8144.3|8141.5|36
1642126160000|2022-01-14 02:09:20|8146.2|8143.4|8144.3|8141.5|8146.2|8143.4|8144.3|8141.5|15
1642126170000|2022-01-14 02:09:30|8144.4|8141.6|8143.3|8140.5|8144.5|8141.7|8143.3|8140.5|45
1642126180000|2022-01-14 02:09:40|8142.9|8140.1|8143.3|8140.5|8143.3|8140.5|8142.9|8140.1|18
1642126190000|2022-01-14 02:09:50|8142.9|8140.1|8141.8|8139|8143.3|8140.5|8141.7|8138.9|28
1642126200000|2022-01-14 02:10:00|8141.9|8139.1|8142.3|8139.5|8142.7|8139.9|8141.8|8139|9
1642126210000|2022-01-14 02:10:10|8142.2|8139.4|8143.3|8140.5|8143.8|8141|8141.7|8138.9|21
1642126220000|2022-01-14 02:10:20|8143.2|8140.4|8142.8|8140|8143.2|8140.4|8142.7|8139.9|5
1642126230000|2022-01-14 02:10:30|8142.7|8139.9|8142.3|8139.5|8142.7|8139.9|8142.2|8139.4|7
1642126240000|2022-01-14 02:10:40|8142.2|8139.4|8140.7|8137.9|8142.2|8139.4|8140.7|8137.9|12
1642126250000|2022-01-14 02:10:50|8140.3|8137.5|8139.2|8136.4|8140.3|8137.5|8139.2|8136.4|26
1642126260000|2022-01-14 02:11:00|8139.3|8136.5|8138.3|8135.5|8139.7|8136.9|8138.2|8135.4|17
1642126270000|2022-01-14 02:11:10|8138.2|8135.4|8138.2|8135.4|8138.3|8135.5|8136.2|8133.4|19
1642126280000|2022-01-14 02:11:20|8137.8|8135|8136.3|8133.5|8137.8|8135|8136.3|8133.5|7
1642126290000|2022-01-14 02:11:30|8136.7|8133.9|8136.7|8133.9|8137.3|8134.5|8136.4|8133.6|5
1642126300000|2022-01-14 02:11:40|8136.3|8133.5|8134.3|8131.5|8136.3|8133.5|8133.3|8130.5|40
1642126310000|2022-01-14 02:11:50|8132.3|8129.5|8130.3|8127.5|8132.8|8130|8130.3|8127.5|59
1642126320000|2022-01-14 02:12:00|8130.4|8127.6|8131.3|8128.5|8131.7|8128.9|8129.9|8127.1|29
1642126330000|2022-01-14 02:12:10|8132.2|8129.4|8131.3|8128.5|8132.3|8129.5|8130.9|8128.1|18
1642126340000|2022-01-14 02:12:20|8131.4|8128.6|8132.3|8129.5|8132.4|8129.6|8130.9|8128.1|24
1642126350000|2022-01-14 02:12:30|8132.2|8129.4|8132.3|8129.5|8132.3|8129.5|8132.2|8129.4|4
1642126360000|2022-01-14 02:12:40|8132.4|8129.6|8132.7|8129.9|8133.3|8130.5|8132.4|8129.6|6
1642126370000|2022-01-14 02:12:50|8132.2|8129.4|8132.3|8129.5|8132.3|8129.5|8132.2|8129.4|1
1642126380000|2022-01-14 02:13:00|8132.4|8129.6|8131.7|8128.9|8133.2|8130.4|8131.7|8128.9|14
1642126390000|2022-01-14 02:13:10|8131.3|8128.5|8129.3|8126.5|8131.3|8128.5|8129.3|8126.5|52
1642126400000|2022-01-14 02:13:20|8129.5|8126.7|8130.9|8128.1|8131.2|8128.4|8129.5|8126.7|16
1642126410000|2022-01-14 02:13:30|8131.3|8128.5|8132.3|8129.5|8132.3|8129.5|8131.3|8128.5|10
1642126420000|2022-01-14 02:13:40|8132.2|8129.4|8131.8|8129|8132.3|8129.5|8131.3|8128.5|6
1642126430000|2022-01-14 02:13:50|8131.9|8129.1|8130.8|8128|8132.3|8129.5|8130.3|8127.5|8
1642126440000|2022-01-14 02:14:00|8130.7|8127.9|8131.2|8128.4|8131.2|8128.4|8130.3|8127.5|4
1642126450000|2022-01-14 02:14:10|8130.4|8127.6|8130.3|8127.5|8130.4|8127.6|8130.3|8127.5|2
1642126470000|2022-01-14 02:14:30|8129.9|8127.1|8130.3|8127.5|8131.3|8128.5|8129.8|8127|7
1642126480000|2022-01-14 02:14:40|8130.8|8128|8130.3|8127.5|8130.8|8128|8130.3|8127.5|9
1642126490000|2022-01-14 02:14:50|8130.2|8127.4|8129.2|8126.4|8130.3|8127.5|8128.8|8126|15
1642126500000|2022-01-14 02:15:00|8129.3|8126.5|8127.8|8125|8129.3|8126.5|8127.7|8124.9|14
1642126510000|2022-01-14 02:15:10|8127.9|8125.1|8127.3|8124.5|8128.3|8125.5|8127.3|8124.5|3
1642126520000|2022-01-14 02:15:20|8127.4|8124.6|8127.4|8124.6|8127.9|8125.1|8127.3|8124.5|9
1642126530000|2022-01-14 02:15:30|8127.3|8124.5|8125.4|8122.6|8127.3|8124.5|8125.3|8122.5|22
1642126540000|2022-01-14 02:15:40|8125.3|8122.5|8124.3|8121.5|8125.4|8122.6|8123.7|8120.9|29
1642126550000|2022-01-14 02:15:50|8123.8|8121|8124.3|8121.5|8124.9|8122.1|8123.4|8120.6|19
1642126560000|2022-01-14 02:16:00|8123.5|8120.7|8124.3|8121.5|8124.4|8121.6|8123.5|8120.7|16
1642126570000|2022-01-14 02:16:10|8124.4|8121.6|8124.4|8121.6|8124.5|8121.7|8124.3|8121.5|5
1642126580000|2022-01-14 02:16:20|8124.5|8121.7|8124.9|8122.1|8125.3|8122.5|8124.3|8121.5|19
1642126590000|2022-01-14 02:16:30|8125.3|8122.5|8125.3|8122.5|8125.4|8122.6|8124.9|8122.1|2
1642126600000|2022-01-14 02:16:40|8124.9|8122.1|8125.3|8122.5|8125.5|8122.7|8124.9|8122.1|7
1642126610000|2022-01-14 02:16:50|8125.4|8122.6|8125.3|8122.5|8125.4|8122.6|8124.9|8122.1|5
1642126620000|2022-01-14 02:17:00|8125.4|8122.6|8125.3|8122.5|8125.8|8123|8124.9|8122.1|4
1642126630000|2022-01-14 02:17:10|8125.4|8122.6|8125.4|8122.6|8125.9|8123.1|8125.4|8122.6|7
1642126640000|2022-01-14 02:17:20|8125.5|8122.7|8127.3|8124.5|8127.5|8124.7|8125.4|8122.6|27
1642126650000|2022-01-14 02:17:30|8126.8|8124|8128.3|8125.5|8128.3|8125.5|8126.4|8123.6|8
1642126660000|2022-01-14 02:17:40|8127.9|8125.1|8127.3|8124.5|8127.9|8125.1|8126.9|8124.1|2
1642126670000|2022-01-14 02:17:50|8127.7|8124.9|8126.9|8124.1|8127.9|8125.1|8126.9|8124.1|3
1642126680000|2022-01-14 02:18:00|8127.3|8124.5|8131|8128.2|8131.6|8128.8|8126.8|8124|569
1642126690000|2022-01-14 02:18:10|8130.6|8127.8|8128.6|8125.8|8130.6|8127.8|8128.6|8125.8|12
1642126700000|2022-01-14 02:18:20|8128.5|8125.7|8128.6|8125.8|8128.6|8125.8|8128.5|8125.7|8
1642126710000|2022-01-14 02:18:30|8129|8126.2|8129|8126.2|8129|8126.2|8129|8126.2|1
1642126720000|2022-01-14 02:18:40|8128.9|8126.1|8128|8125.2|8128.9|8126.1|8128|8125.2|2
1642126730000|2022-01-14 02:18:50|8127.7|8124.9|8126|8123.2|8127.7|8124.9|8125|8122.2|61
1642126740000|2022-01-14 02:19:00|8125|8122.2|8125|8122.2|8126|8123.2|8125|8122.2|7
1642126750000|2022-01-14 02:19:10|8124.9|8122.1|8124|8121.2|8124.9|8122.1|8124|8121.2|10
1642126760000|2022-01-14 02:19:20|8124.5|8121.7|8124.5|8121.7|8124.5|8121.7|8124|8121.2|13
1642126770000|2022-01-14 02:19:30|8124|8121.2|8124|8121.2|8124|8121.2|8124|8121.2|0
1642126790000|2022-01-14 02:19:50|8123|8120.2|8121.6|8118.8|8123.5|8120.7|8121.5|8118.7|33
1642126800000|2022-01-14 02:20:00|8121.5|8118.7|8119.1|8116.3|8122|8119.2|8119|8116.2|69
1642126810000|2022-01-14 02:20:10|8119.5|8116.7|8118|8115.2|8119.6|8116.8|8118|8115.2|13
1642126820000|2022-01-14 02:20:20|||||||||2
1642126830000|2022-01-14 02:20:30|8118.5|8115.7|8121.5|8118.7|8121.5|8118.7|8118.5|8115.7|67
1642126840000|2022-01-14 02:20:40|8121.4|8118.6|8123.4|8120.6|8124.4|8121.6|8121.4|8118.6|49
1642126850000|2022-01-14 02:20:50|8123|8120.2|8122.5|8119.7|8123.4|8120.6|8121.9|8119.1|6
1642126860000|2022-01-14 02:21:00|8122.6|8119.8|8123.9|8121.1|8123.9|8121.1|8122.6|8119.8|4
1642126870000|2022-01-14 02:21:10|8123.5|8120.7|8124.5|8121.7|8124.9|8122.1|8123.5|8120.7|6
1642126880000|2022-01-14 02:21:20|8125.9|8123.1|8125.5|8122.7|8125.9|8123.1|8125.5|8122.7|2
1642126890000|2022-01-14 02:21:30|8125.9|8123.1|8126.5|8123.7|8126.5|8123.7|8125.9|8123.1|4
1642126900000|2022-01-14 02:21:40|8126.4|8123.6|8127|8124.2|8127|8124.2|8125.4|8122.6|23
1642126910000|2022-01-14 02:21:50|8127.5|8124.7|8127.5|8124.7|8127.9|8125.1|8127.4|8124.6|2
1642126920000|2022-01-14 02:22:00|8127.4|8124.6|8128.4|8125.6|8128.5|8125.7|8127|8124.2|10
1642126930000|2022-01-14 02:22:10|8128.9|8126.1|8129.5|8126.7|8129.5|8126.7|8128.9|8126.1|11
1642126940000|2022-01-14 02:22:20|8129.9|8127.1|8129.5|8126.7|8130.4|8127.6|8129.5|8126.7|4
1642126950000|2022-01-14 02:22:30|8129.4|8126.6|8128.5|8125.7|8129.4|8126.6|8128.4|8125.6|2
1642126960000|2022-01-14 02:22:40|8128.4|8125.6|8128.4|8125.6|8128.5|8125.7|8128.4|8125.6|2
1642126980000|2022-01-14 02:23:00|8127.4|8124.6|8128|8125.2|8128.4|8125.6|8127.4|8124.6|12
1642126990000|2022-01-14 02:23:10|8127.9|8125.1|8127.9|8125.1|8128|8125.2|8127.9|8125.1|2
1642127000000|2022-01-14 02:23:20|8128|8125.2|8128|8125.2|8128|8125.2|8128|8125.2|3
1642127010000|2022-01-14 02:23:30|8127.9|8125.1|8127.9|8125.1|8127.9|8125.1|8127.9|8125.1|0
1642127020000|2022-01-14 02:23:40|8128|8125.2|8127.9|8125.1|8128|8125.2|8127.9|8125.1|0
1642127030000|2022-01-14 02:23:50|8127.5|8124.7|8127.5|8124.7|8127.5|8124.7|8127.5|8124.7|1
1642127040000|2022-01-14 02:24:00|8127.4|8124.6|8127.4|8124.6|8127.5|8124.7|8126.9|8124.1|7
1642127050000|2022-01-14 02:24:10|8127.5|8124.7|8127.4|8124.6|8127.5|8124.7|8127.4|8124.6|2
1642127060000|2022-01-14 02:24:20|8127|8124.2|8126.5|8123.7|8127|8124.2|8126.5|8123.7|1
1642127070000|2022-01-14 02:24:30|8127|8124.2|8127.4|8124.6|8127.5|8124.7|8126.5|8123.7|4
1642127080000|2022-01-14 02:24:40|8126.9|8124.1|8126.5|8123.7|8126.9|8124.1|8126.5|8123.7|2
1642127100000|2022-01-14 02:25:00|||||||||1
1642127110000|2022-01-14 02:25:10|8126.6|8123.8|8127.5|8124.7|8128|8125.2|8126.6|8123.8|10
1642127120000|2022-01-14 02:25:20|8127.9|8125.1|8127.5|8124.7|8128|8125.2|8127.5|8124.7|2
1642127130000|2022-01-14 02:25:30|8127.6|8124.8|8127.5|8124.7|8128|8125.2|8127.5|8124.7|2
1642127140000|2022-01-14 02:25:40|||||||||1
1642127150000|2022-01-14 02:25:50|||||||||2
1642127160000|2022-01-14 02:26:00|8128|8125.2|8128.5|8125.7|8128.5|8125.7|8128|8125.2|0
1642127170000|2022-01-14 02:26:10|8128.6|8125.8|8128.5|8125.7|8129.5|8126.7|8128.5|8125.7|9
1642127180000|2022-01-14 02:26:20|8128.4|8125.6|8128.5|8125.7|8128.5|8125.7|8128.4|8125.6|3
1642127190000|2022-01-14 02:26:30|||||||||1
1642127200000|2022-01-14 02:26:40|||||||||8
1642127210000|2022-01-14 02:26:50|8128.6|8125.8|8129.5|8126.7|8130.5|8127.7|8128.6|8125.8|11
1642127220000|2022-01-14 02:27:00|8130|8127.2|8130.5|8127.7|8130.5|8127.7|8130|8127.2|1
1642127230000|2022-01-14 02:27:10|||||||||5
1642127240000|2022-01-14 02:27:20|||||||||2
1642127250000|2022-01-14 02:27:30|8130.4|8127.6|8130.5|8127.7|8130.5|8127.7|8130.4|8127.6|0
1642127270000|2022-01-14 02:27:50|8130.4|8127.6|8130.4|8127.6|8130.5|8127.7|8130|8127.2|2
1642127280000|2022-01-14 02:28:00|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|8130.4|8127.6|0
1642127290000|2022-01-14 02:28:10|8130.4|8127.6|8130.5|8127.7|8130.5|8127.7|8130.4|8127.6|1
1642127310000|2022-01-14 02:28:30|8130.6|8127.8|8130.5|8127.7|8131.5|8128.7|8130.5|8127.7|5
1642127340000|2022-01-14 02:29:00|8130.4|8127.6|8130.4|8127.6|8130.5|8127.7|8130.3|8127.5|4
1642127350000|2022-01-14 02:29:10|8130.5|8127.7|8130.5|8127.7|8130.5|8127.7|8130.4|8127.6|2
1642127360000|2022-01-14 02:29:20|8130.4|8127.6|8130.5|8127.7|8130.5|8127.7|8130.4|8127.6|0
1642127370000|2022-01-14 02:29:30|8131|8128.2|8132.5|8129.7|8132.5|8129.7|8131|8128.2|16
1642127380000|2022-01-14 02:29:40|8132.4|8129.6|8132.5|8129.7|8132.5|8129.7|8132.4|8129.6|2
1642127390000|2022-01-14 02:29:50|||||||||3
1642127400000|2022-01-14 02:30:00|8133.4|8130.6|8133.5|8130.7|8134.5|8131.7|8133|8130.2|14
1642127410000|2022-01-14 02:30:10|8133.4|8130.6|8133.5|8130.7|8133.5|8130.7|8133|8130.2|6
1642127420000|2022-01-14 02:30:20|8134.5|8131.7|8133.9|8131.1|8135.5|8132.7|8133|8130.2|57
1642127430000|2022-01-14 02:30:30|8134|8131.2|8132.5|8129.7|8134.4|8131.6|8132.5|8129.7|29
1642127440000|2022-01-14 02:30:40|8132.9|8130.1|8134.5|8131.7|8134.5|8131.7|8132.9|8130.1|8
1642127450000|2022-01-14 02:30:50|8134.9|8132.1|8134.5|8131.7|8134.9|8132.1|8134.5|8131.7|7
1642127460000|2022-01-14 02:31:00|8134.3|8131.5|8134.5|8131.7|8134.5|8131.7|8133.5|8130.7|8
1642127470000|2022-01-14 02:31:10|8134.9|8132.1|8136.5|8133.7|8137.9|8135.1|8134.9|8132.1|204
1642127480000|2022-01-14 02:31:20|8136.4|8133.6|8136.5|8133.7|8136.5|8133.7|8135.9|8133.1|5
1642127490000|2022-01-14 02:31:30|8136.7|8133.9|8138.5|8135.7|8138.9|8136.1|8136.7|8133.9|18
1642127500000|2022-01-14 02:31:40|8139|8136.2|8136.9|8134.1|8139|8136.2|8136.9|8134.1|14
1642127510000|2022-01-14 02:31:50|8136|8133.2|8136.5|8133.7|8136.5|8133.7|8136|8133.2|3
1642127520000|2022-01-14 02:32:00|8136.9|8134.1|8137.4|8134.6|8137.5|8134.7|8136.9|8134.1|6
1642127530000|2022-01-14 02:32:10|||||||||2
1642127540000|2022-01-14 02:32:20|||||||||3
1642127550000|2022-01-14 02:32:30|8137.6|8134.8|8138.4|8135.6|8139.9|8137.1|8137.6|8134.8|94
1642127560000|2022-01-14 02:32:40|8138.9|8136.1|8138.9|8136.1|8139.9|8137.1|8137.9|8135.1|11
1642127570000|2022-01-14 02:32:50|8138.4|8135.6|8138.9|8136.1|8139.4|8136.6|8138.4|8135.6|23
1642127580000|2022-01-14 02:33:00|8139.4|8136.6|8139.4|8136.6|8140.4|8137.6|8139.4|8136.6|35
1642127590000|2022-01-14 02:33:10|8140.4|8137.6|8142.4|8139.6|8142.4|8139.6|8140.4|8137.6|41
1642127600000|2022-01-14 02:33:20|8141.9|8139.1|8143.4|8140.6|8143.4|8140.6|8141.5|8138.7|9
1642127610000|2022-01-14 02:33:30|8143|8140.2|8141.9|8139.1|8143|8140.2|8140.9|8138.1|49
1642127620000|2022-01-14 02:33:40|8142.3|8139.5|8142.9|8140.1|8142.9|8140.1|8142.3|8139.5|6
1642127630000|2022-01-14 02:33:50|8143.4|8140.6|8142.9|8140.1|8143.4|8140.6|8142.9|8140.1|69
1642127640000|2022-01-14 02:34:00|8143.7|8140.9|8143.3|8140.5|8144.9|8142.1|8142.9|8140.1|41
1642127650000|2022-01-14 02:34:10|8142.9|8140.1|8142.3|8139.5|8142.9|8140.1|8142.3|8139.5|11
1642127660000|2022-01-14 02:34:20|8142.2|8139.4|8138.3|8135.5|8142.2|8139.4|8136.9|8134.1|140
1642127670000|2022-01-14 02:34:30|8138.4|8135.6|8138.9|8136.1|8140.3|8137.5|8137.8|8135|19
1642127680000|2022-01-14 02:34:40|8138.8|8136|8140.3|8137.5|8140.3|8137.5|8138.8|8136|5
1642127690000|2022-01-14 02:34:50|8139.9|8137.1|8139.3|8136.5|8140.3|8137.5|8139.2|8136.4|16
1642127700000|2022-01-14 02:35:00|8138.9|8136.1|8139.2|8136.4|8140.3|8137.5|8138.8|8136|5
1642127710000|2022-01-14 02:35:10|8138.7|8135.9|8139.3|8136.5|8139.3|8136.5|8138.7|8135.9|7
1642127720000|2022-01-14 02:35:20|8139.2|8136.4|8138.3|8135.5|8139.2|8136.4|8138.3|8135.5|11
1642127730000|2022-01-14 02:35:30|8139.2|8136.4|8139.2|8136.4|8139.3|8136.5|8138.7|8135.9|4
1642127740000|2022-01-14 02:35:40|8139.3|8136.5|8139.2|8136.4|8139.3|8136.5|8139.2|8136.4|5
1642127750000|2022-01-14 02:35:50|8139.1|8136.3|8140.2|8137.4|8140.7|8137.9|8139.1|8136.3|15
1642127760000|2022-01-14 02:36:00|8140.3|8137.5|8140.2|8137.4|8140.7|8137.9|8140.2|8137.4|4
1642127770000|2022-01-14 02:36:10|||||||||4
1642127780000|2022-01-14 02:36:20|8140.3|8137.5|8140.2|8137.4|8140.3|8137.5|8140.2|8137.4|0
1642127790000|2022-01-14 02:36:30|8140.3|8137.5|8140.2|8137.4|8140.3|8137.5|8140.2|8137.4|1
1642127800000|2022-01-14 02:36:40|8140.1|8137.3|8139.3|8136.5|8140.1|8137.3|8139.3|8136.5|1
1642127810000|2022-01-14 02:36:50|8138.8|8136|8140.8|8138|8140.9|8138.1|8138.3|8135.5|14
1642127820000|2022-01-14 02:37:00|8140.9|8138.1|8142.3|8139.5|8142.3|8139.5|8140.9|8138.1|4
1642127830000|2022-01-14 02:37:10|8142.7|8139.9|8142.3|8139.5|8142.8|8140|8142.3|8139.5|14
1642127850000|2022-01-14 02:37:30|8141.3|8138.5|8142.3|8139.5|8142.3|8139.5|8140.7|8137.9|13
1642127860000|2022-01-14 02:37:40|8142.1|8139.3|8142.3|8139.5|8142.3|8139.5|8141.7|8138.9|6
1642127870000|2022-01-14 02:37:50|8142.4|8139.6|8142.4|8139.6|8142.4|8139.6|8142.4|8139.6|8
1642127880000|2022-01-14 02:38:00|8142.8|8140|8145.2|8142.4|8145.7|8142.9|8142.8|8140|17
1642127890000|2022-01-14 02:38:10|8144.8|8142|8144.2|8141.4|8145.3|8142.5|8144.2|8141.4|20
1642127900000|2022-01-14 02:38:20|8144.1|8141.3|8142.7|8139.9|8144.1|8141.3|8142.7|8139.9|4
1642127910000|2022-01-14 02:38:30|8143.1|8140.3|8142.7|8139.9|8143.3|8140.5|8142.7|8139.9|9
1642127920000|2022-01-14 02:38:40|8142.3|8139.5|8141.3|8138.5|8142.3|8139.5|8141.3|8138.5|6
1642127940000|2022-01-14 02:39:00|||||||||3
1642127950000|2022-01-14 02:39:10|||||||||1
1642127960000|2022-01-14 02:39:20|8141.2|8138.4|8140.7|8137.9|8141.2|8138.4|8140.7|8137.9|5
1642127970000|2022-01-14 02:39:30|8140.8|8138|8141.7|8138.9|8141.7|8138.9|8140.8|8138|1
1642127980000|2022-01-14 02:39:40|8142.2|8139.4|8140.7|8137.9|8142.3|8139.5|8140.7|8137.9|17
1642127990000|2022-01-14 02:39:50|8141.3|8138.5|8141.7|8138.9|8141.7|8138.9|8141.3|8138.5|3
1642128000000|2022-01-14 02:40:00|8141.8|8139|8145.7|8142.9|8145.7|8142.9|8141.8|8139|25
1642128010000|2022-01-14 02:40:10|8145.3|8142.5|8145.3|8142.5|8146.2|8143.4|8145.3|8142.5|29
1642128020000|2022-01-14 02:40:20|8145.4|8142.6|8145.3|8142.5|8146.2|8143.4|8145.3|8142.5|7
1642128030000|2022-01-14 02:40:30|8145.1|8142.3|8144.7|8141.9|8145.1|8142.3|8144.7|8141.9|9
1642128040000|2022-01-14 02:40:40|8144.2|8141.4|8143.3|8140.5|8144.3|8141.5|8143.3|8140.5|17
1642128050000|2022-01-14 02:40:50|8143.2|8140.4|8143.3|8140.5|8143.3|8140.5|8143.2|8140.4|2
1642128060000|2022-01-14 02:41:00|8143.2|8140.4|8143.7|8140.9|8144.3|8141.5|8143.2|8140.4|11
1642128070000|2022-01-14 02:41:10|8144.7|8141.9|8145.7|8142.9|8146.3|8143.5|8144.7|8141.9|29
1642128080000|2022-01-14 02:41:20|8144.3|8141.5|8145.3|8142.5|8145.3|8142.5|8144.3|8141.5|10
1642128090000|2022-01-14 02:41:30|8145.2|8142.4|8145.3|8142.5|8145.7|8142.9|8145.2|8142.4|3
1642128100000|2022-01-14 02:41:40|8145.8|8143|8146.3|8143.5|8146.3|8143.5|8145.8|8143|8
1642128110000|2022-01-14 02:41:50|8146.2|8143.4|8145.7|8142.9|8146.2|8143.4|8145.1|8142.3|13
1642128120000|2022-01-14 02:42:00|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|8144.8|8142|5
1642128130000|2022-01-14 02:42:10|8145.7|8142.9|8145.7|8142.9|8146.3|8143.5|8145.7|8142.9|7
1642128140000|2022-01-14 02:42:20|8145.6|8142.8|8145.2|8142.4|8145.6|8142.8|8145.2|8142.4|12
1642128150000|2022-01-14 02:42:30|8145.3|8142.5|8145.2|8142.4|8145.3|8142.5|8145.2|8142.4|0
1642128160000|2022-01-14 02:42:40|8145.3|8142.5|8147.2|8144.4|8147.3|8144.5|8145.3|8142.5|26
1642128170000|2022-01-14 02:42:50|8147.1|8144.3|8147.2|8144.4|8147.7|8144.9|8146.7|8143.9|19
1642128180000|2022-01-14 02:43:00|8146.8|8144|8146.3|8143.5|8146.8|8144|8146.2|8143.4|5
1642128190000|2022-01-14 02:43:10|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8145.7|8142.9|4
1642128200000|2022-01-14 02:43:20|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|0
1642128210000|2022-01-14 02:43:30|8146.7|8143.9|8146.8|8144|8146.8|8144|8146.3|8143.5|8
1642128220000|2022-01-14 02:43:40|8147.3|8144.5|8147.3|8144.5|8147.3|8144.5|8147.3|8144.5|2
1642128230000|2022-01-14 02:43:50|8147.2|8144.4|8147.3|8144.5|8147.3|8144.5|8147.2|8144.4|2
1642128240000|2022-01-14 02:44:00|8147.2|8144.4|8147.7|8144.9|8147.7|8144.9|8147.2|8144.4|2
1642128250000|2022-01-14 02:44:10|8147.2|8144.4|8147.7|8144.9|8148.3|8145.5|8146.8|8144|51
1642128260000|2022-01-14 02:44:20|8147.9|8145.1|8150.7|8147.9|8150.7|8147.9|8147.9|8145.1|45
1642128270000|2022-01-14 02:44:30|8149.8|8147|8148.3|8145.5|8149.8|8147|8148.3|8145.5|10
1642128280000|2022-01-14 02:44:40|8147.7|8144.9|8149.3|8146.5|8150.3|8147.5|8147.7|8144.9|18
1642128290000|2022-01-14 02:44:50|8149.1|8146.3|8149.7|8146.9|8149.9|8147.1|8148.8|8146|9
1642128300000|2022-01-14 02:45:00|8149.9|8147.1|8149.8|8147|8150.3|8147.5|8149.7|8146.9|12
1642128310000|2022-01-14 02:45:10|8149.9|8147.1|8150.7|8147.9|8150.7|8147.9|8148.3|8145.5|34
1642128320000|2022-01-14 02:45:20|8150.8|8148|8149.7|8146.9|8151.7|8148.9|8149.7|8146.9|33
1642128330000|2022-01-14 02:45:30|8149.3|8146.5|8149.7|8146.9|8150.3|8147.5|8149.2|8146.4|38
1642128340000|2022-01-14 02:45:40|8149.2|8146.4|8149.7|8146.9|8149.7|8146.9|8149.2|8146.4|2
1642128350000|2022-01-14 02:45:50|8149.3|8146.5|8149.7|8146.9|8150.2|8147.4|8149.3|8146.5|16
1642128360000|2022-01-14 02:46:00|8149.3|8146.5|8150.7|8147.9|8151.3|8148.5|8149.3|8146.5|24
1642128370000|2022-01-14 02:46:10|8150.3|8147.5|8147.3|8144.5|8150.3|8147.5|8146.7|8143.9|20
1642128380000|2022-01-14 02:46:20|8147.7|8144.9|8148.7|8145.9|8149.6|8146.8|8147.7|8144.9|26
1642128390000|2022-01-14 02:46:30|8147.7|8144.9|8148.2|8145.4|8148.2|8145.4|8147.7|8144.9|13
1642128400000|2022-01-14 02:46:40|8148.1|8145.3|8148.2|8145.4|8148.2|8145.4|8147.7|8144.9|7
1642128410000|2022-01-14 02:46:50|8147.7|8144.9|8148.3|8145.5|8148.3|8145.5|8146.3|8143.5|12
1642128420000|2022-01-14 02:47:00|8148.9|8146.1|8146.3|8143.5|8149.3|8146.5|8146.3|8143.5|8
1642128430000|2022-01-14 02:47:10|8146.7|8143.9|8148.2|8145.4|8148.7|8145.9|8146.7|8143.9|13
1642128440000|2022-01-14 02:47:20|8148.3|8145.5|8146.7|8143.9|8148.7|8145.9|8146.3|8143.5|16
1642128450000|2022-01-14 02:47:30|8146.9|8144.1|8147.7|8144.9|8147.7|8144.9|8146.9|8144.1|9
1642128460000|2022-01-14 02:47:40|8147.6|8144.8|8148.7|8145.9|8149.3|8146.5|8146.7|8143.9|45
1642128470000|2022-01-14 02:47:50|8148.9|8146.1|8149.2|8146.4|8149.7|8146.9|8148.9|8146.1|51
1642128480000|2022-01-14 02:48:00|8149.8|8147|8149.3|8146.5|8149.8|8147|8148.8|8146|5
1642128490000|2022-01-14 02:48:10|8148.8|8146|8149.2|8146.4|8149.3|8146.5|8148.7|8145.9|25
1642128500000|2022-01-14 02:48:20|8149.3|8146.5|8148.7|8145.9|8149.3|8146.5|8148.7|8145.9|2
1642128510000|2022-01-14 02:48:30|8149.2|8146.4|8148.8|8146|8149.9|8147.1|8148.7|8145.9|39
1642128520000|2022-01-14 02:48:40|8148.7|8145.9|8146.4|8143.6|8148.7|8145.9|8146.4|8143.6|0
1642128530000|2022-01-14 02:48:50|8146.5|8143.7|8146.3|8143.5|8147.8|8145|8146.3|8143.5|15
1642128540000|2022-01-14 02:49:00|8146.4|8143.6|8146.3|8143.5|8146.4|8143.6|8146.2|8143.4|11
1642128550000|2022-01-14 02:49:10|8146.4|8143.6|8146.3|8143.5|8147.3|8144.5|8145.9|8143.1|14
1642128560000|2022-01-14 02:49:20|8146.2|8143.4|8146.3|8143.5|8146.4|8143.6|8146.2|8143.4|18
1642128570000|2022-01-14 02:49:30|8146.4|8143.6|8147.8|8145|8148.3|8145.5|8146.4|8143.6|10
1642128580000|2022-01-14 02:49:40|8147.7|8144.9|8148.2|8145.4|8148.2|8145.4|8147.7|8144.9|4
1642128590000|2022-01-14 02:49:50|8148.3|8145.5|8147.8|8145|8148.7|8145.9|8147.7|8144.9|19
1642128600000|2022-01-14 02:50:00|8148.2|8145.4|8148.3|8145.5|8148.8|8146|8148.2|8145.4|3
1642128610000|2022-01-14 02:50:10|8148.4|8145.6|8148.3|8145.5|8149.2|8146.4|8148.3|8145.5|13
1642128620000|2022-01-14 02:50:20|||||||||1
1642128630000|2022-01-14 02:50:30|8148.4|8145.6|8147.4|8144.6|8149.2|8146.4|8147.4|8144.6|20
1642128640000|2022-01-14 02:50:40|8147.3|8144.5|8147.3|8144.5|8148.3|8145.5|8147.3|8144.5|20
1642128650000|2022-01-14 02:50:50|8147.2|8144.4|8148.3|8145.5|8148.3|8145.5|8146.3|8143.5|9
1642128660000|2022-01-14 02:51:00|8147.7|8144.9|8148.3|8145.5|8148.3|8145.5|8147.7|8144.9|7
1642128670000|2022-01-14 02:51:10|8148.7|8145.9|8148.3|8145.5|8148.7|8145.9|8148.3|8145.5|1
1642128680000|2022-01-14 02:51:20|8148.7|8145.9|8148.3|8145.5|8148.7|8145.9|8148.3|8145.5|0
1642128690000|2022-01-14 02:51:30|8148.2|8145.4|8148.2|8145.4|8148.2|8145.4|8147.8|8145|4
1642128700000|2022-01-14 02:51:40|8148.1|8145.3|8146.7|8143.9|8148.1|8145.3|8146.7|8143.9|7
1642128710000|2022-01-14 02:51:50|8145.9|8143.1|8146.2|8143.4|8146.3|8143.5|8145.9|8143.1|9
1642128720000|2022-01-14 02:52:00|8145.7|8142.9|8146.8|8144|8147.3|8144.5|8145.3|8142.5|45
1642128730000|2022-01-14 02:52:10|8146.7|8143.9|8147.9|8145.1|8148.3|8145.5|8146.3|8143.5|31
1642128740000|2022-01-14 02:52:20|8148.3|8145.5|8148.3|8145.5|8148.4|8145.6|8148.3|8145.5|1
1642128750000|2022-01-14 02:52:30|8148.4|8145.6|8148.3|8145.5|8148.4|8145.6|8148.3|8145.5|1
1642128760000|2022-01-14 02:52:40|8149.3|8146.5|8148.3|8145.5|8149.3|8146.5|8147.9|8145.1|43
1642128770000|2022-01-14 02:52:50|8148.4|8145.6|8148.3|8145.5|8148.4|8145.6|8148.2|8145.4|3
1642128780000|2022-01-14 02:53:00|8147.8|8145|8148.3|8145.5|8148.3|8145.5|8147.8|8145|2
1642128790000|2022-01-14 02:53:10|8148.2|8145.4|8148.3|8145.5|8148.3|8145.5|8148.2|8145.4|5
1642128800000|2022-01-14 02:53:20|8148.4|8145.6|8149.3|8146.5|8149.3|8146.5|8148.4|8145.6|2
1642128810000|2022-01-14 02:53:30|8149.7|8146.9|8149.7|8146.9|8149.7|8146.9|8149.7|8146.9|0
1642128820000|2022-01-14 02:53:40|8150.3|8147.5|8150.7|8147.9|8150.7|8147.9|8149.7|8146.9|26
1642128830000|2022-01-14 02:53:50|8150.3|8147.5|8152.3|8149.5|8152.7|8149.9|8150.3|8147.5|28
1642128840000|2022-01-14 02:54:00|8151.3|8148.5|8151.3|8148.5|8151.3|8148.5|8151.2|8148.4|8
1642128850000|2022-01-14 02:54:10|8151.4|8148.6|8150.7|8147.9|8151.7|8148.9|8149.8|8147|50
1642128870000|2022-01-14 02:54:30|8150.9|8148.1|8151.3|8148.5|8151.3|8148.5|8150.9|8148.1|3
1642128880000|2022-01-14 02:54:40|8151.1|8148.3|8151.2|8148.4|8151.3|8148.5|8150.3|8147.5|20
1642128890000|2022-01-14 02:54:50|8151.4|8148.6|8150.3|8147.5|8152.2|8149.4|8149.7|8146.9|102
1642128900000|2022-01-14 02:55:00|||||||||5
1642128910000|2022-01-14 02:55:10|8150.9|8148.1|8151.3|8148.5|8151.3|8148.5|8150.9|8148.1|8
1642128920000|2022-01-14 02:55:20|8151.4|8148.6|8152.3|8149.5|8152.7|8149.9|8151.4|8148.6|9
1642128930000|2022-01-14 02:55:30|8152.7|8149.9|8152.7|8149.9|8152.8|8150|8152.7|8149.9|26
1642128940000|2022-01-14 02:55:40|8151.7|8148.9|8154.3|8151.5|8154.8|8152|8151.7|8148.9|45
1642128950000|2022-01-14 02:55:50|8154.7|8151.9|8153.7|8150.9|8154.7|8151.9|8153.7|8150.9|14
1642128960000|2022-01-14 02:56:00|8154.2|8151.4|8153.7|8150.9|8154.2|8151.4|8153.7|8150.9|11
1642128970000|2022-01-14 02:56:10|8153.8|8151|8153.2|8150.4|8154.2|8151.4|8152.7|8149.9|12
1642128980000|2022-01-14 02:56:20|8153.3|8150.5|8151.7|8148.9|8153.3|8150.5|8151.7|8148.9|17
1642128990000|2022-01-14 02:56:30|8152.1|8149.3|8152.8|8150|8153.2|8150.4|8152.1|8149.3|24
1642129000000|2022-01-14 02:56:40|8153.2|8150.4|8154.7|8151.9|8154.8|8152|8153.1|8150.3|35
1642129010000|2022-01-14 02:56:50|8154.8|8152|8154.7|8151.9|8154.8|8152|8154.7|8151.9|9
1642129020000|2022-01-14 02:57:00|8154.9|8152.1|8154.7|8151.9|8155.3|8152.5|8154.7|8151.9|25
1642129030000|2022-01-14 02:57:10|8154.3|8151.5|8154.3|8151.5|8154.3|8151.5|8154.3|8151.5|24
1642129040000|2022-01-14 02:57:20|8153.8|8151|8155.9|8153.1|8155.9|8153.1|8153.8|8151|49
1642129050000|2022-01-14 02:57:30|8155.8|8153|8155.3|8152.5|8155.8|8153|8155.3|8152.5|27
1642129060000|2022-01-14 02:57:40|8155.7|8152.9|8154.8|8152|8155.7|8152.9|8154.8|8152|27
1642129070000|2022-01-14 02:57:50|8154.9|8152.1|8154.9|8152.1|8155.3|8152.5|8154.8|8152|6
1642129080000|2022-01-14 02:58:00|8154.8|8152|8153.3|8150.5|8155.3|8152.5|8153.2|8150.4|125
1642129090000|2022-01-14 02:58:10|8153.7|8150.9|8152.2|8149.4|8153.7|8150.9|8151.7|8148.9|42
1642129100000|2022-01-14 02:58:20|8152.7|8149.9|8152.3|8149.5|8152.8|8150|8152.3|8149.5|4
1642129110000|2022-01-14 02:58:30|8152.7|8149.9|8152.7|8149.9|8153.3|8150.5|8152.3|8149.5|30
1642129120000|2022-01-14 02:58:40|8153.1|8150.3|8151.7|8148.9|8153.2|8150.4|8150.8|8148|18
1642129130000|2022-01-14 02:58:50|8152.2|8149.4|8152.7|8149.9|8153.2|8150.4|8152.1|8149.3|17
1642129140000|2022-01-14 02:59:00|8153.2|8150.4|8152.7|8149.9|8153.2|8150.4|8152.7|8149.9|5
1642129150000|2022-01-14 02:59:10|8152.3|8149.5|8151.7|8148.9|8152.3|8149.5|8151.2|8148.4|13
1642129160000|2022-01-14 02:59:20|8151.8|8149|8151.2|8148.4|8152.2|8149.4|8151.2|8148.4|15
1642129170000|2022-01-14 02:59:30|8151.1|8148.3|8150.3|8147.5|8151.2|8148.4|8150.2|8147.4|12
1642129180000|2022-01-14 02:59:40|8150.7|8147.9|8151.3|8148.5|8151.3|8148.5|8150.3|8147.5|4
1642129190000|2022-01-14 02:59:50|8151.2|8148.4|8152.2|8149.4|8152.3|8149.5|8151.2|8148.4|8
1642129200000|2022-01-14 03:00:00|8152.3|8149.5|8152.7|8149.9|8152.8|8150|8152.3|8149.5|5
1642129210000|2022-01-14 03:00:10|8152.8|8150|8152.7|8149.9|8152.8|8150|8152.7|8149.9|9
1642129220000|2022-01-14 03:00:20|8152.8|8150|8151.8|8149|8153.2|8150.4|8150.7|8147.9|41
1642129230000|2022-01-14 03:00:30|8152.3|8149.5|8152.3|8149.5|8152.3|8149.5|8152.3|8149.5|0
1642129240000|2022-01-14 03:00:40|8152.2|8149.4|8152.2|8149.4|8152.3|8149.5|8151.8|8149|5
1642129250000|2022-01-14 03:00:50|8152.3|8149.5|8153.2|8150.4|8153.2|8150.4|8151.7|8148.9|17
1642129260000|2022-01-14 03:01:00|8153.3|8150.5|8152.8|8150|8153.3|8150.5|8152.3|8149.5|14
1642129270000|2022-01-14 03:01:10|8153.2|8150.4|8150.7|8147.9|8155.3|8152.5|8150.7|8147.9|61
1642129280000|2022-01-14 03:01:20|8150.3|8147.5|8151.2|8148.4|8151.3|8148.5|8150.3|8147.5|9
1642129290000|2022-01-14 03:01:30|8151.3|8148.5|8151.7|8148.9|8152.3|8149.5|8151.3|8148.5|8
1642129300000|2022-01-14 03:01:40|8151.8|8149|8152.3|8149.5|8153.3|8150.5|8151.8|8149|8
1642129310000|2022-01-14 03:01:50|8153.2|8150.4|8153.2|8150.4|8153.3|8150.5|8152.7|8149.9|9
1642129320000|2022-01-14 03:02:00|8152.7|8149.9|8152.3|8149.5|8153.2|8150.4|8152.3|8149.5|0
1642129330000|2022-01-14 03:02:10|8152.2|8149.4|8152.2|8149.4|8152.3|8149.5|8151.7|8148.9|3
1642129340000|2022-01-14 03:02:20|8151.7|8148.9|8151.7|8148.9|8152.3|8149.5|8151.7|8148.9|4
1642129350000|2022-01-14 03:02:30|8151.3|8148.5|8151.2|8148.4|8151.3|8148.5|8149.8|8147|14
1642129360000|2022-01-14 03:02:40|8151.1|8148.3|8150.3|8147.5|8151.2|8148.4|8149.7|8146.9|25
1642129370000|2022-01-14 03:02:50|8150.8|8148|8149.7|8146.9|8150.8|8148|8149.7|8146.9|13
1642129380000|2022-01-14 03:03:00|8149.3|8146.5|8147.3|8144.5|8149.3|8146.5|8147.3|8144.5|32
1642129390000|2022-01-14 03:03:10|8147.8|8145|8147.8|8145|8147.8|8145|8147.8|8145|4
1642129400000|2022-01-14 03:03:20|8147.7|8144.9|8147.3|8144.5|8147.7|8144.9|8147.3|8144.5|2
1642129410000|2022-01-14 03:03:30|8146.7|8143.9|8148.3|8145.5|8148.3|8145.5|8146.7|8143.9|6
1642129420000|2022-01-14 03:03:40|8148.2|8145.4|8148.3|8145.5|8148.3|8145.5|8148.2|8145.4|3
1642129430000|2022-01-14 03:03:50|8148.2|8145.4|8147.7|8144.9|8148.2|8145.4|8147.7|8144.9|2
1642129440000|2022-01-14 03:04:00|8147.8|8145|8148.3|8145.5|8148.3|8145.5|8147.7|8144.9|2
1642129450000|2022-01-14 03:04:10|8148.2|8145.4|8147.7|8144.9|8148.2|8145.4|8147.7|8144.9|4
1642129460000|2022-01-14 03:04:20|8147.3|8144.5|8146.3|8143.5|8147.3|8144.5|8146.3|8143.5|5
1642129470000|2022-01-14 03:04:30|8146.4|8143.6|8146.3|8143.5|8147.3|8144.5|8146.3|8143.5|5
1642129480000|2022-01-14 03:04:40|||||||||3
1642129490000|2022-01-14 03:04:50|8146.8|8144|8146.8|8144|8147.3|8144.5|8146.8|8144|1
1642129500000|2022-01-14 03:05:00|8146.7|8143.9|8147.2|8144.4|8147.2|8144.4|8146.7|8143.9|7
1642129510000|2022-01-14 03:05:10|8147.3|8144.5|8147.7|8144.9|8147.8|8145|8147.2|8144.4|2
1642129520000|2022-01-14 03:05:20|8147.8|8145|8148.3|8145.5|8148.7|8145.9|8147.7|8144.9|3
1642129530000|2022-01-14 03:05:30|8148.6|8145.8|8149.8|8147|8149.8|8147|8148.6|8145.8|34
1642129540000|2022-01-14 03:05:40|8150.3|8147.5|8150.7|8147.9|8151.3|8148.5|8150.3|8147.5|18
1642129550000|2022-01-14 03:05:50|8150.8|8148|8150.8|8148|8150.8|8148|8150.7|8147.9|2
1642129560000|2022-01-14 03:06:00|8150.7|8147.9|8150.7|8147.9|8150.8|8148|8150.7|8147.9|2
1642129570000|2022-01-14 03:06:10|8149.7|8146.9|8149.8|8147|8150.2|8147.4|8149.7|8146.9|5
1642129580000|2022-01-14 03:06:20|8149.7|8146.9|8149.7|8146.9|8149.8|8147|8149.7|8146.9|2
1642129590000|2022-01-14 03:06:30|8149.8|8147|8150.3|8147.5|8150.3|8147.5|8149.8|8147|4
1642129600000|2022-01-14 03:06:40|||||||||1
1642129610000|2022-01-14 03:06:50|8150.7|8147.9|8150.3|8147.5|8150.7|8147.9|8150.3|8147.5|0
1642129620000|2022-01-14 03:07:00|8150.8|8148|8150.8|8148|8150.8|8148|8150.8|8148|11
1642129630000|2022-01-14 03:07:10|8151.2|8148.4|8151.7|8148.9|8152.3|8149.5|8150.3|8147.5|47
1642129640000|2022-01-14 03:07:20|8151.8|8149|8152.7|8149.9|8153.1|8150.3|8151.7|8148.9|18
1642129650000|2022-01-14 03:07:30|8152.8|8150|8153.7|8150.9|8154.3|8151.5|8152.8|8150|22
1642129660000|2022-01-14 03:07:40|8153.8|8151|8153.8|8151|8153.8|8151|8153.7|8150.9|13
1642129670000|2022-01-14 03:07:50|8153.7|8150.9|8153.7|8150.9|8153.7|8150.9|8153.7|8150.9|0
1642129680000|2022-01-14 03:08:00|8152.7|8149.9|8152.3|8149.5|8152.7|8149.9|8151.3|8148.5|13
1642129690000|2022-01-14 03:08:10|||||||||2
1642129700000|2022-01-14 03:08:20|8151.7|8148.9|8151.7|8148.9|8151.8|8149|8151.7|8148.9|2
1642129710000|2022-01-14 03:08:30|8151.6|8148.8|8151.3|8148.5|8151.6|8148.8|8151.2|8148.4|5
1642129720000|2022-01-14 03:08:40|8151.2|8148.4|8151.3|8148.5|8151.7|8148.9|8151.2|8148.4|6
1642129730000|2022-01-14 03:08:50|8151.1|8148.3|8150.2|8147.4|8151.1|8148.3|8149.8|8147|8
1642129740000|2022-01-14 03:09:00|8150.3|8147.5|8149.2|8146.4|8150.3|8147.5|8148.8|8146|7
1642129750000|2022-01-14 03:09:10|8149.3|8146.5|8149.3|8146.5|8149.8|8147|8149.3|8146.5|13
1642129760000|2022-01-14 03:09:20|8149.8|8147|8143.3|8140.5|8150.3|8147.5|8142.3|8139.5|138
1642129770000|2022-01-14 03:09:30|8143.7|8140.9|8143.7|8140.9|8143.8|8141|8143.3|8140.5|12
1642129780000|2022-01-14 03:09:40|8143.3|8140.5|8143.3|8140.5|8143.7|8140.9|8143.3|8140.5|11
1642129790000|2022-01-14 03:09:50|8143.8|8141|8144.7|8141.9|8144.7|8141.9|8142.2|8139.4|79
1642129800000|2022-01-14 03:10:00|8144.8|8142|8146.3|8143.5|8146.7|8143.9|8144.8|8142|12
1642129810000|2022-01-14 03:10:10|8146.7|8143.9|8149.3|8146.5|8149.3|8146.5|8146.7|8143.9|23
1642129820000|2022-01-14 03:10:20|8149.2|8146.4|8148.3|8145.5|8149.2|8146.4|8147.8|8145|8
1642129830000|2022-01-14 03:10:30|8148.2|8145.4|8146.3|8143.5|8148.3|8145.5|8145.3|8142.5|36
1642129840000|2022-01-14 03:10:40|8146.8|8144|8147.3|8144.5|8147.3|8144.5|8146.8|8144|6
1642129850000|2022-01-14 03:10:50|8146.8|8144|8146.3|8143.5|8147.3|8144.5|8146.3|8143.5|6
1642129860000|2022-01-14 03:11:00|8146.4|8143.6|8147.2|8144.4|8147.7|8144.9|8146.4|8143.6|24
1642129870000|2022-01-14 03:11:10|8147.1|8144.3|8143.7|8140.9|8147.3|8144.5|8143.7|8140.9|41
1642129880000|2022-01-14 03:11:20|8143.6|8140.8|8143.2|8140.4|8143.6|8140.8|8142.8|8140|13
1642129890000|2022-01-14 03:11:30|8142.8|8140|8142.8|8140|8143.3|8140.5|8142.8|8140|3
1642129900000|2022-01-14 03:11:40|8142.7|8139.9|8142.3|8139.5|8142.8|8140|8142.1|8139.3|7
1642129910000|2022-01-14 03:11:50|8142.4|8139.6|8143.3|8140.5|8143.3|8140.5|8142.4|8139.6|3
1642129920000|2022-01-14 03:12:00|8143.2|8140.4|8143.3|8140.5|8143.3|8140.5|8143.2|8140.4|1
1642129930000|2022-01-14 03:12:10|8139.3|8136.5|8140.3|8137.5|8140.3|8137.5|8138.8|8136|100
1642129940000|2022-01-14 03:12:20|8140.8|8138|8141.3|8138.5|8142.3|8139.5|8140.7|8137.9|26
1642129950000|2022-01-14 03:12:30|8141.2|8138.4|8141.3|8138.5|8141.3|8138.5|8141.2|8138.4|3
1642129960000|2022-01-14 03:12:40|||||||||2
1642129970000|2022-01-14 03:12:50|8141.7|8138.9|8141.3|8138.5|8141.8|8139|8141.3|8138.5|5
1642129980000|2022-01-14 03:13:00|8141.4|8138.6|8142.3|8139.5|8142.3|8139.5|8141.4|8138.6|2
1642129990000|2022-01-14 03:13:10|8143.3|8140.5|8143.8|8141|8143.8|8141|8143.3|8140.5|13
1642130000000|2022-01-14 03:13:20|8143.7|8140.9|8143.3|8140.5|8144.3|8141.5|8143.3|8140.5|8
1642130010000|2022-01-14 03:13:30|8142.7|8139.9|8142.7|8139.9|8143.3|8140.5|8142.3|8139.5|7
1642130020000|2022-01-14 03:13:40|8142.8|8140|8143.8|8141|8144.3|8141.5|8142.8|8140|14
1642130030000|2022-01-14 03:13:50|8143.3|8140.5|8143.8|8141|8143.8|8141|8143.3|8140.5|0
1642130040000|2022-01-14 03:14:00|8144.3|8141.5|8144.3|8141.5|8144.8|8142|8143.3|8140.5|2
1642130050000|2022-01-14 03:14:10|8143.8|8141|8143.8|8141|8143.8|8141|8143.8|8141|2
1642130060000|2022-01-14 03:14:20|||||||||1
1642130070000|2022-01-14 03:14:30|8144.3|8141.5|8143.8|8141|8144.3|8141.5|8143.8|8141|60
1642130080000|2022-01-14 03:14:40|8143.7|8140.9|8143.3|8140.5|8143.7|8140.9|8142.8|8140|8
1642130090000|2022-01-14 03:14:50|8143.8|8141|8143.8|8141|8143.8|8141|8143.3|8140.5|8
1642130100000|2022-01-14 03:15:00|8144.3|8141.5|8144.3|8141.5|8144.3|8141.5|8144.3|8141.5|0
1642130110000|2022-01-14 03:15:10|||||||||1
1642130120000|2022-01-14 03:15:20|8144.1|8141.3|8143.3|8140.5|8144.1|8141.3|8143.3|8140.5|3
1642130130000|2022-01-14 03:15:30|8143.1|8140.3|8142.2|8139.4|8143.1|8140.3|8142.2|8139.4|4
1642130140000|2022-01-14 03:15:40|8142.3|8139.5|8142.3|8139.5|8142.3|8139.5|8142.3|8139.5|1
1642130150000|2022-01-14 03:15:50|8142.2|8139.4|8142.2|8139.4|8142.2|8139.4|8142.2|8139.4|0
1642130160000|2022-01-14 03:16:00|8142.3|8139.5|8143.8|8141|8143.8|8141|8142.2|8139.4|3
1642130170000|2022-01-14 03:16:10|8144.3|8141.5|8143.8|8141|8144.3|8141.5|8143.3|8140.5|4
1642130180000|2022-01-14 03:16:20|8144.3|8141.5|8143.3|8140.5|8144.3|8141.5|8143.3|8140.5|2
1642130190000|2022-01-14 03:16:30|8143.2|8140.4|8143.8|8141|8143.8|8141|8142.3|8139.5|6
1642130210000|2022-01-14 03:16:50|8144.3|8141.5|8144.3|8141.5|8144.3|8141.5|8144.3|8141.5|13
1642130220000|2022-01-14 03:17:00|8144.8|8142|8144.3|8141.5|8144.8|8142|8144.3|8141.5|1
1642130230000|2022-01-14 03:17:10|||||||||1
1642130240000|2022-01-14 03:17:20|8144.8|8142|8144.8|8142|8144.8|8142|8144.8|8142|1
1642130250000|2022-01-14 03:17:30|8145.4|8142.6|8146.8|8144|8147.3|8144.5|8145.4|8142.6|6
1642130260000|2022-01-14 03:17:40|8146.7|8143.9|8146.8|8144|8146.8|8144|8145.3|8142.5|6
1642130270000|2022-01-14 03:17:50|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|8146.2|8143.4|4
1642130280000|2022-01-14 03:18:00|8147.2|8144.4|8147.3|8144.5|8147.3|8144.5|8146.3|8143.5|5
1642130290000|2022-01-14 03:18:10|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|8145.3|8142.5|12
1642130300000|2022-01-14 03:18:20|8147.3|8144.5|8147.8|8145|8147.8|8145|8146.8|8144|9
1642130310000|2022-01-14 03:18:30|8147.7|8144.9|8147.8|8145|8147.8|8145|8147.7|8144.9|0
1642130320000|2022-01-14 03:18:40|8148.3|8145.5|8148.3|8145.5|8148.3|8145.5|8148.3|8145.5|3
1642130330000|2022-01-14 03:18:50|8148.8|8146|8148.8|8146|8148.8|8146|8148.3|8145.5|6
1642130340000|2022-01-14 03:19:00|8149.3|8146.5|8148.3|8145.5|8149.7|8146.9|8148.3|8145.5|4
1642130350000|2022-01-14 03:19:10|8148.8|8146|8149.3|8146.5|8149.3|8146.5|8148.3|8145.5|11
1642130360000|2022-01-14 03:19:20|8148.8|8146|8148.3|8145.5|8148.8|8146|8148.3|8145.5|0
1642130380000|2022-01-14 03:19:40|8148.4|8145.6|8149.3|8146.5|8149.3|8146.5|8148.4|8145.6|1
1642130390000|2022-01-14 03:19:50|8148.3|8145.5|8148.8|8146|8148.8|8146|8148.3|8145.5|4
1642130400000|2022-01-14 03:20:00|8149.3|8146.5|8148.8|8146|8149.3|8146.5|8148.8|8146|6
1642130410000|2022-01-14 03:20:10|8148.7|8145.9|8146.3|8143.5|8148.7|8145.9|8146.3|8143.5|14
1642130420000|2022-01-14 03:20:20|8146.8|8144|8145.8|8143|8147.3|8144.5|8145.8|8143|8
1642130430000|2022-01-14 03:20:30|8145.7|8142.9|8145.8|8143|8145.8|8143|8145.7|8142.9|5
1642130440000|2022-01-14 03:20:40|8146.3|8143.5|8145.8|8143|8146.3|8143.5|8145.8|8143|3
1642130450000|2022-01-14 03:20:50|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|0
1642130460000|2022-01-14 03:21:00|8144.8|8142|8144.3|8141.5|8144.8|8142|8143.3|8140.5|19
1642130470000|2022-01-14 03:21:10|8144.7|8141.9|8144.3|8141.5|8145.3|8142.5|8144.3|8141.5|3
1642130480000|2022-01-14 03:21:20|||||||||2
1642130490000|2022-01-14 03:21:30|8144.2|8141.4|8142.3|8139.5|8144.2|8141.4|8142.3|8139.5|10
1642130500000|2022-01-14 03:21:40|8142.8|8140|8142.8|8140|8142.8|8140|8142.7|8139.9|4
1642130510000|2022-01-14 03:21:50|8142.7|8139.9|8143.3|8140.5|8143.3|8140.5|8142.3|8139.5|2
1642130520000|2022-01-14 03:22:00|||||||||4
1642130530000|2022-01-14 03:22:10|8143.8|8141|8143.3|8140.5|8143.8|8141|8143.3|8140.5|2
1642130540000|2022-01-14 03:22:20|8143.4|8140.6|8143.3|8140.5|8144.3|8141.5|8143.3|8140.5|6
1642130550000|2022-01-14 03:22:30|8143.4|8140.6|8143.8|8141|8143.8|8141|8143.3|8140.5|4
1642130560000|2022-01-14 03:22:40|8143.3|8140.5|8144.3|8141.5|8144.7|8141.9|8143.3|8140.5|4
1642130590000|2022-01-14 03:23:10|8144.2|8141.4|8144.3|8141.5|8144.3|8141.5|8144.2|8141.4|4
1642130600000|2022-01-14 03:23:20|||||||||9
1642130610000|2022-01-14 03:23:30|8144.2|8141.4|8144.8|8142|8145.3|8142.5|8144.2|8141.4|5
1642130620000|2022-01-14 03:23:40|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|0
1642130630000|2022-01-14 03:23:50|8145.8|8143|8145.8|8143|8145.8|8143|8145.8|8143|2
1642130640000|2022-01-14 03:24:00|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|8145.3|8142.5|3
1642130650000|2022-01-14 03:24:10|8145.4|8142.6|8145.8|8143|8145.8|8143|8145.4|8142.6|2
1642130660000|2022-01-14 03:24:20|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|0
1642130680000|2022-01-14 03:24:40|8146.2|8143.4|8146.3|8143.5|8146.3|8143.5|8145.7|8142.9|8
1642130690000|2022-01-14 03:24:50|8146.8|8144|8146.8|8144|8146.8|8144|8146.8|8144|0
1642130700000|2022-01-14 03:25:00|8146.9|8144.1|8147.2|8144.4|8147.2|8144.4|8146.9|8144.1|9
1642130710000|2022-01-14 03:25:10|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|8146.3|8143.5|4
1642130720000|2022-01-14 03:25:20|8146.2|8143.4|8148.2|8145.4|8148.3|8145.5|8145.2|8142.4|47
1642130740000|2022-01-14 03:25:40|8147.7|8144.9|8146.2|8143.4|8147.7|8144.9|8146.2|8143.4|8
1642130750000|2022-01-14 03:25:50|8146.8|8144|8148.2|8145.4|8148.2|8145.4|8146.8|8144|4
1642130760000|2022-01-14 03:26:00|8147.2|8144.4|8146.2|8143.4|8147.2|8144.4|8145.7|8142.9|8
1642130770000|2022-01-14 03:26:10|8145.7|8142.9|8145.2|8142.4|8146.2|8143.4|8144.7|8141.9|5
1642130780000|2022-01-14 03:26:20|8144.8|8142|8145.2|8142.4|8145.2|8142.4|8144.8|8142|0
1642130800000|2022-01-14 03:26:40|8145.3|8142.5|8145.2|8142.4|8146.3|8143.5|8145.2|8142.4|12
1642130810000|2022-01-14 03:26:50|8145.3|8142.5|8145.2|8142.4|8145.7|8142.9|8145.2|8142.4|0
1642130820000|2022-01-14 03:27:00|8145.7|8142.9|8144.7|8141.9|8145.7|8142.9|8144.7|8141.9|2
1642130830000|2022-01-14 03:27:10|||||||||2
1642130840000|2022-01-14 03:27:20|8144.2|8141.4|8144.7|8141.9|8144.7|8141.9|8144.2|8141.4|2
1642130850000|2022-01-14 03:27:30|8144.8|8142|8145.7|8142.9|8145.7|8142.9|8144.7|8141.9|3
1642130860000|2022-01-14 03:27:40|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|0
1642130870000|2022-01-14 03:27:50|8144.7|8141.9|8144.2|8141.4|8144.7|8141.9|8144.2|8141.4|1
1642130880000|2022-01-14 03:28:00|||||||||1
1642130890000|2022-01-14 03:28:10|8143.7|8140.9|8143.7|8140.9|8144.2|8141.4|8143.2|8140.4|6
1642130900000|2022-01-14 03:28:20|8143.5|8140.7|8142.2|8139.4|8143.5|8140.7|8142.2|8139.4|5
1642130910000|2022-01-14 03:28:30|||||||||3
1642130920000|2022-01-14 03:28:40|8141.7|8138.9|8140.2|8137.4|8141.7|8138.9|8140.2|8137.4|7
1642130930000|2022-01-14 03:28:50|8140.7|8137.9|8140.2|8137.4|8140.7|8137.9|8139.7|8136.9|17
1642130940000|2022-01-14 03:29:00|8140.7|8137.9|8141.2|8138.4|8141.8|8139|8140.7|8137.9|7
1642130950000|2022-01-14 03:29:10|||||||||1
1642130960000|2022-01-14 03:29:20|||||||||7
1642130970000|2022-01-14 03:29:30|8141.7|8138.9|8141.2|8138.4|8141.7|8138.9|8141.2|8138.4|1
1642130980000|2022-01-14 03:29:40|8141.1|8138.3|8141.2|8138.4|8141.2|8138.4|8139.7|8136.9|9
1642130990000|2022-01-14 03:29:50|8141.1|8138.3|8140.2|8137.4|8141.1|8138.3|8140.2|8137.4|1
1642131000000|2022-01-14 03:30:00|8140.7|8137.9|8141.2|8138.4|8141.2|8138.4|8140.7|8137.9|10
1642131010000|2022-01-14 03:30:10|||||||||2
1642131030000|2022-01-14 03:30:30|||||||||2
1642131040000|2022-01-14 03:30:40|8140.2|8137.4|8140.7|8137.9|8140.7|8137.9|8140.2|8137.4|9
1642131050000|2022-01-14 03:30:50|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|8
1642131060000|2022-01-14 03:31:00|8139.7|8136.9|8139.7|8136.9|8139.7|8136.9|8139.7|8136.9|4
1642131070000|2022-01-14 03:31:10|8139.2|8136.4|8139.2|8136.4|8139.2|8136.4|8138.7|8135.9|31
1642131080000|2022-01-14 03:31:20|8139.8|8137|8140.2|8137.4|8140.2|8137.4|8139.7|8136.9|4
1642131090000|2022-01-14 03:31:30|8140.7|8137.9|8140.2|8137.4|8140.7|8137.9|8140.2|8137.4|3
1642131110000|2022-01-14 03:31:50|8141.2|8138.4|8142.2|8139.4|8142.2|8139.4|8140.7|8137.9|9
1642131120000|2022-01-14 03:32:00|8141.7|8138.9|8140.2|8137.4|8141.7|8138.9|8139.8|8137|21
1642131130000|2022-01-14 03:32:10|8140.3|8137.5|8141.2|8138.4|8141.2|8138.4|8140.3|8137.5|1
1642131140000|2022-01-14 03:32:20|||||||||2
1642131160000|2022-01-14 03:32:40|8141.7|8138.9|8141.2|8138.4|8141.7|8138.9|8141.2|8138.4|1
1642131170000|2022-01-14 03:32:50|8140.2|8137.4|8139.2|8136.4|8140.2|8137.4|8139.2|8136.4|8
1642131180000|2022-01-14 03:33:00|8139.7|8136.9|8140.2|8137.4|8140.2|8137.4|8139.7|8136.9|6
1642131190000|2022-01-14 03:33:10|8139.7|8136.9|8140.2|8137.4|8140.2|8137.4|8139.7|8136.9|2
1642131200000|2022-01-14 03:33:20|8139.8|8137|8140.2|8137.4|8140.2|8137.4|8139.8|8137|1
1642131210000|2022-01-14 03:33:30|8139.8|8137|8139.2|8136.4|8139.8|8137|8139.2|8136.4|3
1642131220000|2022-01-14 03:33:40|8139.3|8136.5|8138.7|8135.9|8140.2|8137.4|8138.2|8135.4|20
1642131230000|2022-01-14 03:33:50|8139.2|8136.4|8139.2|8136.4|8139.2|8136.4|8139.2|8136.4|7
1642131240000|2022-01-14 03:34:00|8139.7|8136.9|8140.7|8137.9|8142.2|8139.4|8139.7|8136.9|20
1642131250000|2022-01-14 03:34:10|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|1
1642131260000|2022-01-14 03:34:20|||||||||1
1642131270000|2022-01-14 03:34:30|8140.7|8137.9|8140.2|8137.4|8140.7|8137.9|8140.2|8137.4|0
1642131290000|2022-01-14 03:34:50|8140.7|8137.9|8141.2|8138.4|8141.2|8138.4|8140.7|8137.9|4
1642131300000|2022-01-14 03:35:00|8140.7|8137.9|8140.7|8137.9|8140.7|8137.9|8140.7|8137.9|2
1642131310000|2022-01-14 03:35:10|8141.2|8138.4|8141.2|8138.4|8141.2|8138.4|8141.2|8138.4|3
1642131320000|2022-01-14 03:35:20|8140.7|8137.9|8140.7|8137.9|8141.2|8138.4|8140.7|8137.9|6
1642131330000|2022-01-14 03:35:30|8140.2|8137.4|8141.2|8138.4|8141.2|8138.4|8140.2|8137.4|1
1642131340000|2022-01-14 03:35:40|8140.7|8137.9|8140.2|8137.4|8140.7|8137.9|8140.2|8137.4|0
1642131350000|2022-01-14 03:35:50|8140.3|8137.5|8140.7|8137.9|8140.7|8137.9|8140.3|8137.5|0
1642131360000|2022-01-14 03:36:00|8140.2|8137.4|8140.7|8137.9|8140.7|8137.9|8140.2|8137.4|1
1642131370000|2022-01-14 03:36:10|8140.2|8137.4|8140.7|8137.9|8140.7|8137.9|8140.2|8137.4|2
1642131380000|2022-01-14 03:36:20|8140.2|8137.4|8140.8|8138|8140.8|8138|8140.2|8137.4|1
1642131390000|2022-01-14 03:36:30|8140.7|8137.9|8140.7|8137.9|8140.7|8137.9|8140.3|8137.5|1
1642131400000|2022-01-14 03:36:40|8140.3|8137.5|8140.7|8137.9|8140.7|8137.9|8140.2|8137.4|0
1642131410000|2022-01-14 03:36:50|8140.8|8138|8140.2|8137.4|8140.8|8138|8140.2|8137.4|0
1642131420000|2022-01-14 03:37:00|8140.7|8137.9|8140.7|8137.9|8140.7|8137.9|8140.7|8137.9|5
1642131430000|2022-01-14 03:37:10|8140.8|8138|8140.7|8137.9|8140.8|8138|8140.7|8137.9|2
1642131440000|2022-01-14 03:37:20|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|8139.7|8136.9|1
1642131450000|2022-01-14 03:37:30|8140.1|8137.3|8139.7|8136.9|8140.1|8137.3|8139.7|8136.9|1
1642131460000|2022-01-14 03:37:40|8139.8|8137|8139.8|8137|8139.8|8137|8139.8|8137|1
1642131470000|2022-01-14 03:37:50|8140.2|8137.4|8140.2|8137.4|8140.8|8138|8139.8|8137|4
1642131480000|2022-01-14 03:38:00|8140.7|8137.9|8140.2|8137.4|8140.7|8137.9|8140.2|8137.4|0
1642131490000|2022-01-14 03:38:10|8139.8|8137|8138.2|8135.4|8139.8|8137|8138.2|8135.4|6
1642131500000|2022-01-14 03:38:20|8138.8|8136|8138.7|8135.9|8138.8|8136|8138.7|8135.9|6
1642131510000|2022-01-14 03:38:30|8138.8|8136|8138.8|8136|8138.8|8136|8138.7|8135.9|1
1642131520000|2022-01-14 03:38:40|8140.7|8137.9|8140.8|8138|8141.2|8138.4|8140.7|8137.9|7
1642131530000|2022-01-14 03:38:50|8141.2|8138.4|8141.2|8138.4|8141.2|8138.4|8140.8|8138|1
1642131540000|2022-01-14 03:39:00|8142.2|8139.4|8142.2|8139.4|8142.2|8139.4|8142.2|8139.4|11
1642131550000|2022-01-14 03:39:10|8142.1|8139.3|8141.7|8138.9|8142.1|8139.3|8141.2|8138.4|2
1642131560000|2022-01-14 03:39:20|8141.3|8138.5|8140.8|8138|8141.3|8138.5|8140.8|8138|0
1642131570000|2022-01-14 03:39:30|8141.2|8138.4|8140.7|8137.9|8141.2|8138.4|8140.7|8137.9|1
1642131590000|2022-01-14 03:39:50|8140.2|8137.4|8139.7|8136.9|8140.2|8137.4|8139.7|8136.9|2
1642131600000|2022-01-14 03:40:00|8139.2|8136.4|8139.2|8136.4|8139.8|8137|8138.7|8135.9|2
1642131610000|2022-01-14 03:40:10|8139.3|8136.5|8139.7|8136.9|8140.2|8137.4|8139.3|8136.5|3
1642131620000|2022-01-14 03:40:20|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|8140.2|8137.4|0
1642131630000|2022-01-14 03:40:30|8139.7|8136.9|8139.2|8136.4|8140.2|8137.4|8138.7|8135.9|3
1642131640000|2022-01-14 03:40:40|8138.8|8136|8138.7|8135.9|8138.8|8136|8138.7|8135.9|0
1642131660000|2022-01-14 03:41:00|8138.2|8135.4|8138.2|8135.4|8138.2|8135.4|8138.2|8135.4|0
1642131670000|2022-01-14 03:41:10|8138.7|8135.9|8138.7|8135.9|8138.7|8135.9|8138.7|8135.9|2
1642131680000|2022-01-14 03:41:20|8138.2|8135.4|8138.7|8135.9|8139.2|8136.4|8138.2|8135.4|8
1642131690000|2022-01-14 03:41:30|8138.8|8136|8139.2|8136.4|8139.2|8136.4|8138.8|8136|3
1642131700000|2022-01-14 03:41:40|8138.7|8135.9|8138.2|8135.4|8139.2|8136.4|8138.2|8135.4|3
1642131710000|2022-01-14 03:41:50|8137.2|8134.4|8138.3|8135.5|8138.7|8135.9|8137.2|8134.4|11
1642131720000|2022-01-14 03:42:00|8138.8|8136|8137.8|8135|8138.8|8136|8137.8|8135|6
1642131730000|2022-01-14 03:42:10|8138.2|8135.4|8137.2|8134.4|8138.2|8135.4|8137.2|8134.4|4
1642131740000|2022-01-14 03:42:20|8136.7|8133.9|8137.2|8134.4|8137.2|8134.4|8136.7|8133.9|4
1642131750000|2022-01-14 03:42:30|8136.7|8133.9|8137.2|8134.4|8137.2|8134.4|8136.7|8133.9|2
1642131760000|2022-01-14 03:42:40|8136.8|8134|8137.2|8134.4|8137.2|8134.4|8136.7|8133.9|2
1642131770000|2022-01-14 03:42:50|8136.7|8133.9|8137.2|8134.4|8137.2|8134.4|8136.7|8133.9|5
1642131780000|2022-01-14 03:43:00|8137.3|8134.5|8137.2|8134.4|8138.2|8135.4|8137.2|8134.4|2
1642131790000|2022-01-14 03:43:10|8137.3|8134.5|8137.7|8134.9|8137.7|8134.9|8137.3|8134.5|1
1642131800000|2022-01-14 03:43:20|8137.8|8135|8137.7|8134.9|8137.8|8135|8137.7|8134.9|0
1642131810000|2022-01-14 03:43:30|8137.8|8135|8137.8|8135|8137.8|8135|8137.7|8134.9|0
1642131820000|2022-01-14 03:43:40|8137.3|8134.5|8137.7|8134.9|8137.8|8135|8137.2|8134.4|3
1642131830000|2022-01-14 03:43:50|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|8137.2|8134.4|0
1642131840000|2022-01-14 03:44:00|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|2
1642131850000|2022-01-14 03:44:10|8137.4|8134.6|8137.2|8134.4|8137.8|8135|8137.2|8134.4|5
1642131860000|2022-01-14 03:44:20|8137.3|8134.5|8137.2|8134.4|8137.3|8134.5|8137.2|8134.4|0
1642131870000|2022-01-14 03:44:30|8137.3|8134.5|8137.2|8134.4|8137.8|8135|8137.2|8134.4|1
1642131880000|2022-01-14 03:44:40|8137.3|8134.5|8137.7|8134.9|8137.7|8134.9|8137.2|8134.4|0
1642131890000|2022-01-14 03:44:50|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|0
1642131900000|2022-01-14 03:45:00|8137.2|8134.4|8136.8|8134|8137.2|8134.4|8136.2|8133.4|7
1642131910000|2022-01-14 03:45:10|8137.3|8134.5|8137.2|8134.4|8137.3|8134.5|8136.8|8134|2
1642131920000|2022-01-14 03:45:20|||||||||2
1642131930000|2022-01-14 03:45:30|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|8137.2|8134.4|3
1642131940000|2022-01-14 03:45:40|8137.7|8134.9|8137.8|8135|8137.8|8135|8137.7|8134.9|0
1642131950000|2022-01-14 03:45:50|8137.4|8134.6|8138.3|8135.5|8138.8|8136|8137.3|8134.5|10
1642131960000|2022-01-14 03:46:00|8138.2|8135.4|8138.3|8135.5|8138.3|8135.5|8138.2|8135.4|0
1642131970000|2022-01-14 03:46:10|8138.2|8135.4|8138.4|8135.6|8138.4|8135.6|8137.8|8135|18
1642131980000|2022-01-14 03:46:20|8138.8|8136|8138.9|8136.1|8138.9|8136.1|8138.8|8136|7
1642131990000|2022-01-14 03:46:30|8138.8|8136|8138.4|8135.6|8138.8|8136|8138.4|8135.6|0
1642132000000|2022-01-14 03:46:40|8138.8|8136|8138.4|8135.6|8138.9|8136.1|8138.4|8135.6|0
1642132010000|2022-01-14 03:46:50|||||||||1
1642132020000|2022-01-14 03:47:00|8137.9|8135.1|8138.4|8135.6|8138.4|8135.6|8137.9|8135.1|0
1642132040000|2022-01-14 03:47:20|||||||||1
1642132050000|2022-01-14 03:47:30|8138.8|8136|8137.9|8135.1|8138.8|8136|8137.8|8135|7
1642132060000|2022-01-14 03:47:40|8138.4|8135.6|8137.9|8135.1|8138.4|8135.6|8137.9|8135.1|2
1642132070000|2022-01-14 03:47:50|8137.8|8135|8137.3|8134.5|8137.9|8135.1|8136.9|8134.1|6
1642132080000|2022-01-14 03:48:00|8137.4|8134.6|8137.4|8134.6|8137.4|8134.6|8137.4|8134.6|0
1642132090000|2022-01-14 03:48:10|||||||||3
1642132110000|2022-01-14 03:48:30|||||||||3
1642132120000|2022-01-14 03:48:40|||||||||1
1642132130000|2022-01-14 03:48:50|8137.9|8135.1|8138.4|8135.6|8138.4|8135.6|8137.9|8135.1|0
1642132150000|2022-01-14 03:49:10|8137.9|8135.1|8137.9|8135.1|8137.9|8135.1|8137.9|8135.1|0
1642132160000|2022-01-14 03:49:20|8138.4|8135.6|8137.9|8135.1|8138.4|8135.6|8137.9|8135.1|0
1642132170000|2022-01-14 03:49:30|||||||||1
1642132180000|2022-01-14 03:49:40|8137.8|8135|8137.9|8135.1|8137.9|8135.1|8137.8|8135|2
1642132200000|2022-01-14 03:50:00|8138.4|8135.6|8138.4|8135.6|8138.9|8136.1|8138.4|8135.6|5
1642132210000|2022-01-14 03:50:10|8138.9|8136.1|8138.9|8136.1|8138.9|8136.1|8138.9|8136.1|3
1642132220000|2022-01-14 03:50:20|8138.4|8135.6|8138.4|8135.6|8138.4|8135.6|8137.9|8135.1|7
1642132230000|2022-01-14 03:50:30|8137.9|8135.1|8137.8|8135|8137.9|8135.1|8137.8|8135|1
1642132240000|2022-01-14 03:50:40|8137.4|8134.6|8137.4|8134.6|8137.4|8134.6|8137.4|8134.6|0
1642132250000|2022-01-14 03:50:50|8136.8|8134|8136.8|8134|8137.3|8134.5|8136.4|8133.6|6
1642132260000|2022-01-14 03:51:00|8136.4|8133.6|8136.9|8134.1|8136.9|8134.1|8136.4|8133.6|3
1642132270000|2022-01-14 03:51:10|8136.4|8133.6|8137.3|8134.5|8137.4|8134.6|8136.4|8133.6|4
1642132280000|2022-01-14 03:51:20|8137.4|8134.6|8136.9|8134.1|8137.4|8134.6|8136.9|8134.1|1
1642132290000|2022-01-14 03:51:30|8136.4|8133.6|8136.4|8133.6|8136.8|8134|8136.4|8133.6|0
1642132300000|2022-01-14 03:51:40|8136.8|8134|8136.8|8134|8136.8|8134|8136.8|8134|0
1642132310000|2022-01-14 03:51:50|8137.2|8134.4|8137.3|8134.5|8137.4|8134.6|8137.2|8134.4|3
1642132320000|2022-01-14 03:52:00|8137.4|8134.6|8137.4|8134.6|8137.4|8134.6|8137.4|8134.6|1
1642132330000|2022-01-14 03:52:10|8137.8|8135|8137.8|8135|8137.8|8135|8137.8|8135|2
1642132340000|2022-01-14 03:52:20|||||||||1
1642132350000|2022-01-14 03:52:30|8137.3|8134.5|8136.4|8133.6|8137.3|8134.5|8136.4|8133.6|7
1642132360000|2022-01-14 03:52:40|8136.8|8134|8136.4|8133.6|8136.8|8134|8136.4|8133.6|1
1642132380000|2022-01-14 03:53:00|8136.8|8134|8136.8|8134|8136.9|8134.1|8136.4|8133.6|3
1642132390000|2022-01-14 03:53:10|8136.9|8134.1|8136.8|8134|8136.9|8134.1|8136.8|8134|1
1642132400000|2022-01-14 03:53:20|8136.9|8134.1|8136.8|8134|8136.9|8134.1|8136.8|8134|4
1642132410000|2022-01-14 03:53:30|8136.4|8133.6|8136.4|8133.6|8136.8|8134|8136.4|8133.6|1
1642132420000|2022-01-14 03:53:40|8136.8|8134|8136.8|8134|8136.8|8134|8136.8|8134|0
1642132430000|2022-01-14 03:53:50|8135.8|8133|8135.4|8132.6|8135.8|8133|8135.3|8132.5|17
1642132440000|2022-01-14 03:54:00|8135.9|8133.1|8135.4|8132.6|8135.9|8133.1|8135.4|8132.6|5
1642132460000|2022-01-14 03:54:20|8134.8|8132|8134.4|8131.6|8134.8|8132|8133.9|8131.1|8
1642132470000|2022-01-14 03:54:30|8134.5|8131.7|8134.9|8132.1|8135.4|8132.6|8134.5|8131.7|45
1642132480000|2022-01-14 03:54:40|8134.8|8132|8135.4|8132.6|8135.4|8132.6|8133.9|8131.1|7
1642132490000|2022-01-14 03:54:50|||||||||2
1642132500000|2022-01-14 03:55:00|8135.5|8132.7|8135.9|8133.1|8135.9|8133.1|8135.5|8132.7|8
1642132510000|2022-01-14 03:55:10|8136.4|8133.6|8137.9|8135.1|8138.3|8135.5|8136.4|8133.6|8
1642132520000|2022-01-14 03:55:20|8137.8|8135|8137.8|8135|8137.9|8135.1|8137.8|8135|0
1642132530000|2022-01-14 03:55:30|8137.9|8135.1|8137.4|8134.6|8138.3|8135.5|8137.4|8134.6|7
1642132540000|2022-01-14 03:55:40|8136.8|8134|8136.9|8134.1|8137.3|8134.5|8136.8|8134|9
1642132550000|2022-01-14 03:55:50|8136.8|8134|8136.8|8134|8136.8|8134|8136.8|8134|0
1642132560000|2022-01-14 03:56:00|8137.4|8134.6|8139.4|8136.6|8139.4|8136.6|8137.4|8134.6|10
1642132570000|2022-01-14 03:56:10|||||||||5
1642132580000|2022-01-14 03:56:20|8140.8|8138|8139.8|8137|8140.8|8138|8139.8|8137|18
1642132600000|2022-01-14 03:56:40|||||||||2
1642132610000|2022-01-14 03:56:50|8139.4|8136.6|8139.4|8136.6|8139.8|8137|8139.2|8136.4|5
1642132620000|2022-01-14 03:57:00|8139.8|8137|8139.8|8137|8139.9|8137.1|8139.4|8136.6|3
1642132630000|2022-01-14 03:57:10|8139.4|8136.6|8140.3|8137.5|8140.4|8137.6|8139.4|8136.6|0
1642132640000|2022-01-14 03:57:20|8140.4|8137.6|8140.3|8137.5|8140.4|8137.6|8140.3|8137.5|0
1642132650000|2022-01-14 03:57:30|8140.4|8137.6|8139.9|8137.1|8140.4|8137.6|8139.9|8137.1|5
1642132660000|2022-01-14 03:57:40|8139.8|8137|8139.9|8137.1|8139.9|8137.1|8139.8|8137|4
1642132670000|2022-01-14 03:57:50|8139.8|8137|8139.4|8136.6|8139.8|8137|8139.4|8136.6|1
1642132680000|2022-01-14 03:58:00|8138.9|8136.1|8139.3|8136.5|8139.8|8137|8138.9|8136.1|2
1642132690000|2022-01-14 03:58:10|8139.4|8136.6|8139.2|8136.4|8139.4|8136.6|8138.9|8136.1|0
1642132700000|2022-01-14 03:58:20|8138.8|8136|8139.8|8137|8139.8|8137|8138.8|8136|2
1642132710000|2022-01-14 03:58:30|8139.4|8136.6|8139.8|8137|8139.8|8137|8139.4|8136.6|0
1642132720000|2022-01-14 03:58:40|8139.4|8136.6|8139.8|8137|8139.9|8137.1|8139.4|8136.6|5
1642132730000|2022-01-14 03:58:50|||||||||1
1642132740000|2022-01-14 03:59:00|||||||||1
1642132750000|2022-01-14 03:59:10|||||||||2
1642132760000|2022-01-14 03:59:20|8139.9|8137.1|8139.4|8136.6|8139.9|8137.1|8139.4|8136.6|8
1642132770000|2022-01-14 03:59:30|8139.8|8137|8139.4|8136.6|8139.9|8137.1|8139.4|8136.6|0
1642132780000|2022-01-14 03:59:40|8139.8|8137|8139.9|8137.1|8139.9|8137.1|8139|8136.2|12
1642132790000|2022-01-14 03:59:50|8139.8|8137|8139.3|8136.5|8139.9|8137.1|8139.3|8136.5|5
1642132800000|2022-01-14 04:00:00|8139.4|8136.6|8139.4|8136.6|8139.9|8137.1|8139.4|8136.6|4
1642132810000|2022-01-14 04:00:10|8138.4|8135.6|8138.8|8136|8138.8|8136|8136.9|8134.1|22
1642132820000|2022-01-14 04:00:20|8138.4|8135.6|8138.8|8136|8138.8|8136|8138.4|8135.6|2
1642132830000|2022-01-14 04:00:30|8138.4|8135.6|8139.4|8136.6|8139.4|8136.6|8138.4|8135.6|1
1642132840000|2022-01-14 04:00:40|8139.8|8137|8140.3|8137.5|8140.3|8137.5|8139.8|8137|10
1642132850000|2022-01-14 04:00:50|8140.4|8137.6|8140.4|8137.6|8140.8|8138|8140.3|8137.5|2
1642132860000|2022-01-14 04:01:00|8140.8|8138|8140.8|8138|8140.8|8138|8140.8|8138|0
1642132870000|2022-01-14 04:01:10|8140.4|8137.6|8140.8|8138|8140.8|8138|8140.3|8137.5|0
1642132880000|2022-01-14 04:01:20|8140.4|8137.6|8140.3|8137.5|8140.4|8137.6|8140.2|8137.4|4
1642132890000|2022-01-14 04:01:30|8140.4|8137.6|8139.9|8137.1|8140.4|8137.6|8139.9|8137.1|1
1642132900000|2022-01-14 04:01:40|8140.4|8137.6|8139.4|8136.6|8140.4|8137.6|8137.4|8134.6|13
1642132910000|2022-01-14 04:01:50|8139.9|8137.1|8139.9|8137.1|8139.9|8137.1|8139.4|8136.6|1
1642132920000|2022-01-14 04:02:00|8139.8|8137|8140.3|8137.5|8140.8|8138|8139.4|8136.6|4
1642132930000|2022-01-14 04:02:10|8139.9|8137.1|8137.9|8135.1|8140.4|8137.6|8134.3|8131.5|119
1642132940000|2022-01-14 04:02:20|8138.4|8135.6|8137.8|8135|8138.4|8135.6|8137.8|8135|5
1642132960000|2022-01-14 04:02:40|8137.9|8135.1|8137.8|8135|8138.8|8136|8137.8|8135|7
1642132970000|2022-01-14 04:02:50|8137.9|8135.1|8138.4|8135.6|8138.8|8136|8137.9|8135.1|2
1642132980000|2022-01-14 04:03:00|8138.8|8136|8137.8|8135|8138.8|8136|8137.8|8135|1
1642132990000|2022-01-14 04:03:10|8137.3|8134.5|8137.2|8134.4|8137.3|8134.5|8136.8|8134|7
1642133000000|2022-01-14 04:03:20|8137.4|8134.6|8137.3|8134.5|8137.4|8134.6|8136.8|8134|5
1642133010000|2022-01-14 04:03:30|8137.4|8134.6|8137.2|8134.4|8137.4|8134.6|8137.2|8134.4|3
1642133020000|2022-01-14 04:03:40|8137.3|8134.5|8137.3|8134.5|8137.8|8135|8137.3|8134.5|1
1642133030000|2022-01-14 04:03:50|8137.2|8134.4|8137.8|8135|8137.8|8135|8137.2|8134.4|2
1642133040000|2022-01-14 04:04:00|8137.7|8134.9|8137.3|8134.5|8137.8|8135|8137.2|8134.4|6
1642133050000|2022-01-14 04:04:10|8137.2|8134.4|8137.3|8134.5|8137.3|8134.5|8137.2|8134.4|4
1642133060000|2022-01-14 04:04:20|8137.2|8134.4|8137.8|8135|8137.8|8135|8137.2|8134.4|3
1642133070000|2022-01-14 04:04:30|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|8137.7|8134.9|1
1642133080000|2022-01-14 04:04:40|8137.8|8135|8136.8|8134|8137.8|8135|8135.8|8133|34
1642133090000|2022-01-14 04:04:50|8136.4|8133.6|8136.8|8134|8136.8|8134|8136.4|8133.6|8
1642133100000|2022-01-14 04:05:00|8136.9|8134.1|8137.4|8134.6|8137.4|8134.6|8136.9|8134.1|8
1642133110000|2022-01-14 04:05:10|8138.4|8135.6|8137.4|8134.6|8138.4|8135.6|8137.4|8134.6|22
1642133130000|2022-01-14 04:05:30|||||||||1
1642133140000|2022-01-14 04:05:40|8138.6|8135.8|8138.8|8136|8138.8|8136|8138.6|8135.8|4
1642133150000|2022-01-14 04:05:50|8139.8|8137|8140.3|8137.5|8140.4|8137.6|8139.8|8137|23
1642133160000|2022-01-14 04:06:00|8140.4|8137.6|8142.2|8139.4|8142.2|8139.4|8139.9|8137.1|22
1642133170000|2022-01-14 04:06:10|8142.3|8139.5|8142.8|8140|8142.8|8140|8142.2|8139.4|12
1642133180000|2022-01-14 04:06:20|8144.6|8141.8|8143.3|8140.5|8144.6|8141.8|8143.2|8140.4|18
1642133190000|2022-01-14 04:06:30|8143.4|8140.6|8144.2|8141.4|8144.4|8141.6|8143.3|8140.5|18
1642133200000|2022-01-14 04:06:40|8144.3|8141.5|8144.3|8141.5|8144.4|8141.6|8143.8|8141|11
1642133210000|2022-01-14 04:06:50|8144.4|8141.6|8143.8|8141|8144.4|8141.6|8143.8|8141|6
1642133220000|2022-01-14 04:07:00|8144.2|8141.4|8144.3|8141.5|8144.4|8141.6|8143.8|8141|6
1642133230000|2022-01-14 04:07:10|8144.2|8141.4|8144.2|8141.4|8144.3|8141.5|8144.2|8141.4|5
1642133240000|2022-01-14 04:07:20|||||||||2
1642133250000|2022-01-14 04:07:30|8143.8|8141|8143.8|8141|8143.8|8141|8143.8|8141|0
1642133260000|2022-01-14 04:07:40|8144.2|8141.4|8144.2|8141.4|8144.2|8141.4|8144.2|8141.4|0
1642133270000|2022-01-14 04:07:50|||||||||1
1642133280000|2022-01-14 04:08:00|8144.3|8141.5|8144.3|8141.5|8144.4|8141.6|8144.3|8141.5|4
1642133290000|2022-01-14 04:08:10|8144.4|8141.6|8144.8|8142|8144.8|8142|8144.3|8141.5|1
1642133300000|2022-01-14 04:08:20|8144.3|8141.5|8144.3|8141.5|8145.1|8142.3|8144.3|8141.5|0
1642133310000|2022-01-14 04:08:30|8144.8|8142|8145.3|8142.5|8145.3|8142.5|8144.8|8142|7
1642133320000|2022-01-14 04:08:40|8145.2|8142.4|8147.2|8144.4|8147.2|8144.4|8145.2|8142.4|9
1642133330000|2022-01-14 04:08:50|8146.7|8143.9|8147.2|8144.4|8147.2|8144.4|8146.7|8143.9|0
1642133340000|2022-01-14 04:09:00|8147.3|8144.5|8147.7|8144.9|8147.7|8144.9|8147.3|8144.5|2
1642133350000|2022-01-14 04:09:10|8147.8|8145|8147.3|8144.5|8147.8|8145|8147.2|8144.4|5
1642133360000|2022-01-14 04:09:20|8147.2|8144.4|8146.7|8143.9|8147.2|8144.4|8146.6|8143.8|3
1642133370000|2022-01-14 04:09:30|8146.6|8143.8|8145.8|8143|8146.6|8143.8|8145.7|8142.9|10
1642133380000|2022-01-14 04:09:40|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|1
1642133390000|2022-01-14 04:09:50|8145.8|8143|8145.8|8143|8146.2|8143.4|8145.7|8142.9|12
1642133400000|2022-01-14 04:10:00|8146.2|8143.4|8146.4|8143.6|8146.8|8144|8146.2|8143.4|3
1642133410000|2022-01-14 04:10:10|8146.3|8143.5|8146.3|8143.5|8146.4|8143.6|8146.3|8143.5|1
1642133420000|2022-01-14 04:10:20|8146.4|8143.6|8146.3|8143.5|8146.8|8144|8146.3|8143.5|0
1642133430000|2022-01-14 04:10:30|8146.4|8143.6|8146.4|8143.6|8146.4|8143.6|8146.4|8143.6|0
1642133440000|2022-01-14 04:10:40|8146.3|8143.5|8145.2|8142.4|8146.3|8143.5|8145.2|8142.4|6
1642133450000|2022-01-14 04:10:50|8145.3|8142.5|8145.3|8142.5|8145.8|8143|8145.2|8142.4|9
1642133460000|2022-01-14 04:11:00|8145.2|8142.4|8145.3|8142.5|8145.4|8142.6|8145.2|8142.4|3
1642133470000|2022-01-14 04:11:10|8145.4|8142.6|8145.3|8142.5|8145.4|8142.6|8145.3|8142.5|8
1642133480000|2022-01-14 04:11:20|8145.4|8142.6|8145.3|8142.5|8145.4|8142.6|8145.3|8142.5|0
1642133490000|2022-01-14 04:11:30|8145.2|8142.4|8145.3|8142.5|8145.3|8142.5|8144.9|8142.1|6
1642133500000|2022-01-14 04:11:40|8145.2|8142.4|8144.3|8141.5|8145.3|8142.5|8144.2|8141.4|68
1642133510000|2022-01-14 04:11:50|8144.8|8142|8144.3|8141.5|8144.8|8142|8144.3|8141.5|8
1642133520000|2022-01-14 04:12:00|8144.2|8141.4|8144.2|8141.4|8144.2|8141.4|8144.2|8141.4|18
1642133530000|2022-01-14 04:12:10|||||||||1
1642133540000|2022-01-14 04:12:20|8144.3|8141.5|8144.2|8141.4|8144.3|8141.5|8144.2|8141.4|1
1642133550000|2022-01-14 04:12:30|8144.3|8141.5|8144.2|8141.4|8144.8|8142|8143.8|8141|6
1642133560000|2022-01-14 04:12:40|8144.7|8141.9|8144.8|8142|8144.8|8142|8144.3|8141.5|1
1642133570000|2022-01-14 04:12:50|8146.2|8143.4|8145.7|8142.9|8146.2|8143.4|8145.7|8142.9|7
1642133580000|2022-01-14 04:13:00|8145.8|8143|8146.2|8143.4|8146.2|8143.4|8145.8|8143|0
1642133590000|2022-01-14 04:13:10|||||||||2
1642133610000|2022-01-14 04:13:30|||||||||2
1642133620000|2022-01-14 04:13:40|8146.1|8143.3|8146.2|8143.4|8146.2|8143.4|8146.1|8143.3|0
1642133630000|2022-01-14 04:13:50|8146.1|8143.3|8146.2|8143.4|8146.2|8143.4|8145.6|8142.8|3
1642133640000|2022-01-14 04:14:00|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|8145.7|8142.9|2
1642133650000|2022-01-14 04:14:10|8146.2|8143.4|8146.1|8143.3|8146.2|8143.4|8146.1|8143.3|0
1642133660000|2022-01-14 04:14:20|8146.2|8143.4|8146.1|8143.3|8146.2|8143.4|8146.1|8143.3|4
1642133670000|2022-01-14 04:14:30|8145.7|8142.9|8145.2|8142.4|8146.1|8143.3|8145.2|8142.4|2
1642133680000|2022-01-14 04:14:40|8145.6|8142.8|8145.6|8142.8|8146.1|8143.3|8145.6|8142.8|1
1642133690000|2022-01-14 04:14:50|8145.2|8142.4|8145.6|8142.8|8145.6|8142.8|8145.2|8142.4|1
1642133700000|2022-01-14 04:15:00|8145.2|8142.4|8146.1|8143.3|8146.2|8143.4|8145.2|8142.4|2
1642133710000|2022-01-14 04:15:10|8146.2|8143.4|8146.6|8143.8|8146.6|8143.8|8146.1|8143.3|2
1642133720000|2022-01-14 04:15:20|8146.8|8144|8147.1|8144.3|8147.1|8144.3|8146.6|8143.8|23
1642133730000|2022-01-14 04:15:30|8146.6|8143.8|8146.6|8143.8|8147.2|8144.4|8146.6|8143.8|6
1642133740000|2022-01-14 04:15:40|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8146.1|8143.3|4
1642133750000|2022-01-14 04:15:50|8146.6|8143.8|8147.1|8144.3|8147.2|8144.4|8146.6|8143.8|3
1642133760000|2022-01-14 04:16:00|8147.2|8144.4|8147.2|8144.4|8147.6|8144.8|8147.2|8144.4|0
1642133770000|2022-01-14 04:16:10|8147.1|8144.3|8146.7|8143.9|8147.1|8144.3|8146.7|8143.9|4
1642133780000|2022-01-14 04:16:20|8146.8|8144|8147.2|8144.4|8147.2|8144.4|8146.8|8144|0
1642133790000|2022-01-14 04:16:30|8147.6|8144.8|8147.2|8144.4|8147.6|8144.8|8147.2|8144.4|0
1642133800000|2022-01-14 04:16:40|||||||||1
1642133810000|2022-01-14 04:16:50|8147.1|8144.3|8147.1|8144.3|8147.2|8144.4|8146.6|8143.8|3
1642133820000|2022-01-14 04:17:00|8146.6|8143.8|8146.2|8143.4|8146.6|8143.8|8146.2|8143.4|1
1642133830000|2022-01-14 04:17:10|8146.3|8143.5|8146.6|8143.8|8147.2|8144.4|8146.3|8143.5|3
1642133850000|2022-01-14 04:17:30|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8146.1|8143.3|6
1642133860000|2022-01-14 04:17:40|8146.1|8143.3|8146.1|8143.3|8146.2|8143.4|8145.6|8142.8|5
1642133870000|2022-01-14 04:17:50|8146.2|8143.4|8146.1|8143.3|8146.2|8143.4|8145.6|8142.8|1
1642133880000|2022-01-14 04:18:00|8146.2|8143.4|8145.6|8142.8|8146.2|8143.4|8145.6|8142.8|0
1642133890000|2022-01-14 04:18:10|8146.1|8143.3|8145.6|8142.8|8146.1|8143.3|8145.6|8142.8|0
1642133900000|2022-01-14 04:18:20|8145.2|8142.4|8145.2|8142.4|8145.6|8142.8|8145.2|8142.4|1
1642133920000|2022-01-14 04:18:40|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.2|8142.4|0
1642133930000|2022-01-14 04:18:50|8145.2|8142.4|8146.1|8143.3|8146.2|8143.4|8145.2|8142.4|4
1642133940000|2022-01-14 04:19:00|8146.2|8143.4|8145.6|8142.8|8146.2|8143.4|8145.6|8142.8|2
1642133950000|2022-01-14 04:19:10|8145.8|8143|8146.1|8143.3|8146.2|8143.4|8145.8|8143|1
1642133970000|2022-01-14 04:19:30|8145.6|8142.8|8146.2|8143.4|8146.2|8143.4|8145.1|8142.3|7
1642133980000|2022-01-14 04:19:40|8146.1|8143.3|8146.2|8143.4|8146.2|8143.4|8145.6|8142.8|2
1642133990000|2022-01-14 04:19:50|8146.1|8143.3|8146.1|8143.3|8146.2|8143.4|8146.1|8143.3|0
1642134000000|2022-01-14 04:20:00|8145.6|8142.8|8146.2|8143.4|8146.2|8143.4|8145.6|8142.8|0
1642134010000|2022-01-14 04:20:10|8146.1|8143.3|8146.1|8143.3|8146.2|8143.4|8146.1|8143.3|2
1642134020000|2022-01-14 04:20:20|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|0
1642134030000|2022-01-14 04:20:30|8146.3|8143.5|8146.2|8143.4|8146.3|8143.5|8146.2|8143.4|1
1642134060000|2022-01-14 04:21:00|8146.3|8143.5|8146.2|8143.4|8146.3|8143.5|8146.2|8143.4|3
1642134070000|2022-01-14 04:21:10|8146.3|8143.5|8148.2|8145.4|8148.7|8145.9|8146.3|8143.5|17
1642134080000|2022-01-14 04:21:20|8149.2|8146.4|8151.3|8148.5|8151.3|8148.5|8149.2|8146.4|96
1642134090000|2022-01-14 04:21:30|8151.2|8148.4|8150.6|8147.8|8152.1|8149.3|8150.6|8147.8|29
1642134100000|2022-01-14 04:21:40|8150.2|8147.4|8150.2|8147.4|8150.2|8147.4|8149.7|8146.9|3
1642134110000|2022-01-14 04:21:50|8150.3|8147.5|8151.1|8148.3|8151.2|8148.4|8150.3|8147.5|6
1642134120000|2022-01-14 04:22:00|8151.2|8148.4|8151.2|8148.4|8152.1|8149.3|8151.1|8148.3|11
1642134130000|2022-01-14 04:22:10|||||||||1
1642134150000|2022-01-14 04:22:30|8151.3|8148.5|8151.6|8148.8|8152.2|8149.4|8151.2|8148.4|7
1642134160000|2022-01-14 04:22:40|8151.2|8148.4|8150.2|8147.4|8151.2|8148.4|8149.7|8146.9|7
1642134170000|2022-01-14 04:22:50|||||||||2
1642134180000|2022-01-14 04:23:00|8150.3|8147.5|8152.2|8149.4|8152.2|8149.4|8150.3|8147.5|8
1642134190000|2022-01-14 04:23:10|8151.8|8149|8152.2|8149.4|8153.2|8150.4|8151.8|8149|2
1642134200000|2022-01-14 04:23:20|8151.6|8148.8|8151.3|8148.5|8151.7|8148.9|8151.2|8148.4|3
1642134210000|2022-01-14 04:23:30|8151.2|8148.4|8151.3|8148.5|8151.3|8148.5|8151.2|8148.4|1
1642134220000|2022-01-14 04:23:40|8151.2|8148.4|8151.7|8148.9|8151.7|8148.9|8151.2|8148.4|2
1642134230000|2022-01-14 04:23:50|8151.6|8148.8|8152.1|8149.3|8152.1|8149.3|8151.6|8148.8|1
1642134240000|2022-01-14 04:24:00|8152|8149.2|8151.6|8148.8|8152|8149.2|8151.6|8148.8|0
1642134250000|2022-01-14 04:24:10|8151.2|8148.4|8150.2|8147.4|8151.2|8148.4|8150.2|8147.4|17
1642134260000|2022-01-14 04:24:20|8150.6|8147.8|8150.7|8147.9|8150.8|8148|8150.6|8147.8|3
1642134270000|2022-01-14 04:24:30|8151.2|8148.4|8152.2|8149.4|8152.2|8149.4|8151.2|8148.4|1
1642134280000|2022-01-14 04:24:40|8152.3|8149.5|8152.2|8149.4|8152.8|8150|8152.2|8149.4|5
1642134290000|2022-01-14 04:24:50|8152.3|8149.5|8151.2|8148.4|8152.7|8149.9|8151.2|8148.4|2
1642134300000|2022-01-14 04:25:00|8151.3|8148.5|8152.7|8149.9|8152.7|8149.9|8151.3|8148.5|2
1642134310000|2022-01-14 04:25:10|8152.6|8149.8|8152.7|8149.9|8152.7|8149.9|8152.6|8149.8|3
1642134330000|2022-01-14 04:25:30|8152.6|8149.8|8152.6|8149.8|8153.1|8150.3|8152.6|8149.8|2
1642134340000|2022-01-14 04:25:40|8151.2|8148.4|8151.2|8148.4|8151.2|8148.4|8150.8|8148|9
1642134350000|2022-01-14 04:25:50|8151.1|8148.3|8151.1|8148.3|8151.1|8148.3|8151.1|8148.3|1
1642134360000|2022-01-14 04:26:00|8151.2|8148.4|8151.6|8148.8|8151.6|8148.8|8151.1|8148.3|1
1642134380000|2022-01-14 04:26:20|8151.2|8148.4|8151.7|8148.9|8151.7|8148.9|8151.2|8148.4|3
1642134390000|2022-01-14 04:26:30|8151.8|8149|8152.1|8149.3|8152.2|8149.4|8151.8|8149|2
1642134400000|2022-01-14 04:26:40|8152.8|8148.8|8152.2|8149.4|8153.1|8150.3|8152.2|8148.8|8
1642134410000|2022-01-14 04:26:50|8152.1|8149.3|8151.6|8148.8|8152.1|8149.3|8151.6|8148.8|8
1642134420000|2022-01-14 04:27:00|8152.2|8149.4|8153.2|8150.4|8153.2|8150.4|8152.2|8149.4|26
1642134430000|2022-01-14 04:27:10|8153.1|8150.3|8153.2|8150.4|8153.2|8150.4|8152.7|8149.9|5
1642134440000|2022-01-14 04:27:20|8153.1|8150.3|8152.6|8149.8|8153.2|8150.4|8152.6|8149.8|2
1642134450000|2022-01-14 04:27:30|8152.7|8149.9|8152.6|8149.8|8153.2|8150.4|8152.6|8149.8|5
1642134460000|2022-01-14 04:27:40|8152.7|8149.9|8152.2|8149.4|8153.1|8150.3|8151.6|8148.8|20
1642134470000|2022-01-14 04:27:50|8152.1|8149.3|8152.1|8149.3|8152.2|8149.4|8151.6|8148.8|6
1642134480000|2022-01-14 04:28:00|8152.2|8149.4|8152.1|8149.3|8152.2|8149.4|8152.1|8149.3|1
1642134490000|2022-01-14 04:28:10|||||||||1
1642134500000|2022-01-14 04:28:20|||||||||1
1642134510000|2022-01-14 04:28:30|8152.2|8149.4|8152.1|8149.3|8152.2|8149.4|8152.1|8149.3|4
1642134530000|2022-01-14 04:28:50|8151.6|8148.8|8152.1|8149.3|8152.1|8149.3|8151.6|8148.8|0
1642134540000|2022-01-14 04:29:00|8152.2|8149.4|8151.6|8148.8|8152.2|8149.4|8151.6|8148.8|1
1642134550000|2022-01-14 04:29:10|8152|8149.2|8151.6|8148.8|8152.1|8149.3|8151.6|8148.8|1
1642134570000|2022-01-14 04:29:30|8152.1|8149.3|8151.6|8148.8|8152.1|8149.3|8151.6|8148.8|2
1642134580000|2022-01-14 04:29:40|8151.5|8148.7|8151.1|8148.3|8151.5|8148.7|8150.2|8147.4|12
1642134590000|2022-01-14 04:29:50|8151|8148.2|8151.1|8148.3|8151.1|8148.3|8151|8148.2|1
1642134600000|2022-01-14 04:30:00|8151|8148.2|8151.2|8148.4|8151.2|8148.4|8151|8148.2|1
1642134610000|2022-01-14 04:30:10|8152.2|8149.4|8152.1|8149.3|8152.7|8149.9|8152.1|8149.3|10
1642134620000|2022-01-14 04:30:20|8152.2|8149.4|8151.7|8148.9|8152.2|8149.4|8151.7|8148.9|1
1642134630000|2022-01-14 04:30:30|8151.6|8148.8|8151.6|8148.8|8151.7|8148.9|8151.2|8148.4|0
1642134640000|2022-01-14 04:30:40|||||||||1
1642134650000|2022-01-14 04:30:50|||||||||1
1642134670000|2022-01-14 04:31:10|8151.5|8148.7|8151.1|8148.3|8151.5|8148.7|8150.6|8147.8|6
1642134680000|2022-01-14 04:31:20|8151.2|8148.4|8151.1|8148.3|8151.2|8148.4|8151.1|8148.3|0
1642134690000|2022-01-14 04:31:30|8150.6|8147.8|8150.2|8147.4|8150.6|8147.8|8150.2|8147.4|2
1642134710000|2022-01-14 04:31:50|8150.1|8147.3|8150.2|8147.4|8150.2|8147.4|8150.1|8147.3|2
1642134720000|2022-01-14 04:32:00|8150.1|8147.3|8150.2|8147.4|8150.2|8147.4|8150|8147.2|7
1642134730000|2022-01-14 04:32:10|8150.1|8147.3|8149.6|8146.8|8150.2|8147.4|8149.6|8146.8|3
1642134750000|2022-01-14 04:32:30|||||||||1
1642134760000|2022-01-14 04:32:40|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|0
1642134770000|2022-01-14 04:32:50|||||||||4
1642134780000|2022-01-14 04:33:00|8149.1|8146.3|8150.1|8147.3|8150.2|8147.4|8148.2|8145.4|26
1642134790000|2022-01-14 04:33:10|8150.2|8147.4|8150.2|8147.4|8150.2|8147.4|8150.2|8147.4|1
1642134810000|2022-01-14 04:33:30|8150.1|8147.3|8150.2|8147.4|8150.2|8147.4|8150.1|8147.3|1
1642134820000|2022-01-14 04:33:40|8150.6|8147.8|8151.1|8148.3|8151.2|8148.4|8150.6|8147.8|7
1642134830000|2022-01-14 04:33:50|8151.2|8148.4|8151.1|8148.3|8151.2|8148.4|8151.1|8148.3|0
1642134840000|2022-01-14 04:34:00|8151|8148.2|8150.6|8147.8|8151|8148.2|8150.6|8147.8|0
1642134850000|2022-01-14 04:34:10|||||||||1
1642134860000|2022-01-14 04:34:20|8151.1|8148.3|8151.1|8148.3|8151.1|8148.3|8151.1|8148.3|4
1642134870000|2022-01-14 04:34:30|8151.2|8148.4|8151.1|8148.3|8151.2|8148.4|8151.1|8148.3|1
1642134880000|2022-01-14 04:34:40|8151|8148.2|8150.2|8147.4|8151|8148.2|8149.6|8146.8|2
1642134890000|2022-01-14 04:34:50|||||||||1
1642134900000|2022-01-14 04:35:00|8150.1|8147.3|8150.1|8147.3|8150.1|8147.3|8150.1|8147.3|4
1642134910000|2022-01-14 04:35:10|8150.2|8147.4|8150.1|8147.3|8150.2|8147.4|8149.6|8146.8|4
1642134920000|2022-01-14 04:35:20|8149.7|8146.9|8149.7|8146.9|8149.7|8146.9|8149.6|8146.8|1
1642134930000|2022-01-14 04:35:30|8149.6|8146.8|8150.1|8147.3|8150.1|8147.3|8149.6|8146.8|0
1642134950000|2022-01-14 04:35:50|8149.6|8146.8|8149.2|8146.4|8150.1|8147.3|8149.2|8146.4|0
1642134960000|2022-01-14 04:36:00|8149.7|8146.9|8149.2|8146.4|8150.1|8147.3|8149.2|8146.4|1
1642134970000|2022-01-14 04:36:10|8149.7|8146.9|8149.7|8146.9|8149.7|8146.9|8149.7|8146.9|2
1642134980000|2022-01-14 04:36:20|8149.6|8146.8|8149.7|8146.9|8149.7|8146.9|8149.3|8146.5|0
1642134990000|2022-01-14 04:36:30|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|1
1642135000000|2022-01-14 04:36:40|8149.3|8146.5|8149.7|8146.9|8149.7|8146.9|8149.2|8146.4|1
1642135010000|2022-01-14 04:36:50|8150.1|8147.3|8149.6|8146.8|8150.1|8147.3|8149.6|8146.8|1
1642135020000|2022-01-14 04:37:00|8149.1|8146.3|8148.6|8145.8|8149.1|8146.3|8148.6|8145.8|7
1642135030000|2022-01-14 04:37:10|8148.7|8145.9|8149.1|8146.3|8149.1|8146.3|8148.7|8145.9|2
1642135040000|2022-01-14 04:37:20|8149.2|8146.4|8149.1|8146.3|8149.2|8146.4|8149.1|8146.3|0
1642135050000|2022-01-14 04:37:30|8148.6|8145.8|8149.1|8146.3|8149.2|8146.4|8148.6|8145.8|4
1642135060000|2022-01-14 04:37:40|8149.2|8146.4|8149.1|8146.3|8149.2|8146.4|8149.1|8146.3|1
1642135070000|2022-01-14 04:37:50|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|8149.1|8146.3|0
1642135080000|2022-01-14 04:38:00|8149.1|8146.3|8149.1|8146.3|8149.2|8146.4|8148.6|8145.8|2
1642135090000|2022-01-14 04:38:10|8148.7|8145.9|8148.6|8145.8|8148.7|8145.9|8148.6|8145.8|0
1642135100000|2022-01-14 04:38:20|8148.2|8145.4|8148.2|8145.4|8148.2|8145.4|8148.2|8145.4|0
1642135120000|2022-01-14 04:38:40|||||||||1
1642135130000|2022-01-14 04:38:50|8148.6|8145.8|8148.2|8145.4|8148.6|8145.8|8148.2|8145.4|7
1642135140000|2022-01-14 04:39:00|8148.1|8145.3|8148.1|8145.3|8148.1|8145.3|8148.1|8145.3|1
1642135150000|2022-01-14 04:39:10|8148|8145.2|8146.2|8143.4|8148|8145.2|8145.6|8142.8|10
1642135160000|2022-01-14 04:39:20|8146.1|8143.3|8146.2|8143.4|8146.2|8143.4|8146.1|8143.3|1
1642135170000|2022-01-14 04:39:30|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|2
1642135180000|2022-01-14 04:39:40|8145.6|8142.8|8145.2|8142.4|8145.6|8142.8|8145.2|8142.4|0
1642135190000|2022-01-14 04:39:50|8145.6|8142.8|8145.2|8142.4|8145.6|8142.8|8145.1|8142.3|6
1642135200000|2022-01-14 04:40:00|8145.1|8142.3|8145.2|8142.4|8145.2|8142.4|8145.1|8142.3|3
1642135210000|2022-01-14 04:40:10|8146.1|8143.3|8145.2|8142.4|8146.1|8143.3|8145.2|8142.4|6
1642135220000|2022-01-14 04:40:20|8145.7|8142.9|8145.2|8142.4|8145.7|8142.9|8145.2|8142.4|2
1642135240000|2022-01-14 04:40:40|||||||||2
1642135250000|2022-01-14 04:40:50|8145.7|8142.9|8145.6|8142.8|8146.2|8143.4|8145.6|8142.8|1
1642135260000|2022-01-14 04:41:00|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|8144.7|8141.9|7
1642135270000|2022-01-14 04:41:10|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|1
1642135280000|2022-01-14 04:41:20|8144.6|8141.8|8145.1|8142.3|8145.2|8142.4|8144.6|8141.8|8
1642135290000|2022-01-14 04:41:30|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|0
1642135300000|2022-01-14 04:41:40|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|1
1642135320000|2022-01-14 04:42:00|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|8145.2|8142.4|0
1642135340000|2022-01-14 04:42:20|8145.1|8142.3|8144.1|8141.3|8145.1|8142.3|8144.1|8141.3|11
1642135350000|2022-01-14 04:42:30|8144.2|8141.4|8144.1|8141.3|8144.2|8141.4|8144|8141.2|3
1642135360000|2022-01-14 04:42:40|8144.2|8141.4|8144.2|8141.4|8144.2|8141.4|8144.2|8141.4|0
1642135390000|2022-01-14 04:43:10|||||||||1
1642135410000|2022-01-14 04:43:30|||||||||1
1642135420000|2022-01-14 04:43:40|8144.1|8141.3|8144.2|8141.4|8144.2|8141.4|8144.1|8141.3|2
1642135430000|2022-01-14 04:43:50|||||||||3
1642135440000|2022-01-14 04:44:00|8144.1|8141.3|8144.2|8141.4|8144.2|8141.4|8144.1|8141.3|2
1642135450000|2022-01-14 04:44:10|8145.2|8142.4|8145.7|8142.9|8145.7|8142.9|8145.2|8142.4|6
1642135460000|2022-01-14 04:44:20|8146.1|8143.3|8146.2|8143.4|8146.2|8143.4|8146.1|8143.3|4
1642135470000|2022-01-14 04:44:30|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|3
1642135480000|2022-01-14 04:44:40|||||||||2
1642135490000|2022-01-14 04:44:50|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|8145.6|8142.8|3
1642135500000|2022-01-14 04:45:00|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8145.2|8142.4|2
1642135520000|2022-01-14 04:45:20|8146|8143.2|8146.1|8143.3|8146.1|8143.3|8146|8143.2|1
1642135530000|2022-01-14 04:45:30|8146.2|8143.4|8147.2|8144.4|8147.2|8144.4|8146.2|8143.4|3
1642135540000|2022-01-14 04:45:40|8147.1|8144.3|8147.1|8144.3|8147.2|8144.4|8147.1|8144.3|6
1642135550000|2022-01-14 04:45:50|||||||||1
1642135560000|2022-01-14 04:46:00|8146.6|8143.8|8147.1|8144.3|8147.1|8144.3|8146.6|8143.8|0
1642135570000|2022-01-14 04:46:10|8146.6|8143.8|8146.6|8143.8|8146.6|8143.8|8146.6|8143.8|1
1642135580000|2022-01-14 04:46:20|8147.1|8144.3|8146.6|8143.8|8147.1|8144.3|8146.6|8143.8|1
1642135590000|2022-01-14 04:46:30|8146.2|8143.4|8144.2|8141.4|8146.2|8143.4|8144.2|8141.4|5
1642135600000|2022-01-14 04:46:40|8144.1|8141.3|8144.1|8141.3|8144.1|8141.3|8144.1|8141.3|1
1642135610000|2022-01-14 04:46:50|8144.2|8141.4|8145.2|8142.4|8145.2|8142.4|8144.2|8141.4|7
1642135620000|2022-01-14 04:47:00|8145.6|8142.8|8145.2|8142.4|8145.7|8142.9|8145.2|8142.4|1
1642135630000|2022-01-14 04:47:10|8145.7|8142.9|8146.6|8143.8|8146.6|8143.8|8145.7|8142.9|0
1642135650000|2022-01-14 04:47:30|8146.2|8143.4|8146.1|8143.3|8146.2|8143.4|8146.1|8143.3|0
1642135660000|2022-01-14 04:47:40|||||||||1
1642135680000|2022-01-14 04:48:00|8146|8143.2|8145.6|8142.8|8146|8143.2|8145.6|8142.8|0
1642135690000|2022-01-14 04:48:10|8145.7|8142.9|8145.6|8142.8|8146.2|8143.4|8145.6|8142.8|6
1642135700000|2022-01-14 04:48:20|8146.1|8143.3|8146.2|8143.4|8146.2|8143.4|8145.6|8142.8|1
1642135710000|2022-01-14 04:48:30|8145.6|8142.8|8146.1|8143.3|8146.1|8143.3|8145.6|8142.8|1
1642135720000|2022-01-14 04:48:40|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8146.1|8143.3|0
1642135730000|2022-01-14 04:48:50|8147.2|8144.4|8147.6|8144.8|8147.6|8144.8|8147.2|8144.4|4
1642135740000|2022-01-14 04:49:00|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|0
1642135750000|2022-01-14 04:49:10|||||||||1
1642135760000|2022-01-14 04:49:20|||||||||1
1642135800000|2022-01-14 04:50:00|8147.1|8144.3|8146.6|8143.8|8147.1|8144.3|8146.6|8143.8|1
1642135830000|2022-01-14 04:50:30|||||||||1
1642135840000|2022-01-14 04:50:40|||||||||1
1642135850000|2022-01-14 04:50:50|8147.1|8144.3|8147.2|8144.4|8147.2|8144.4|8146.6|8143.8|2
1642135860000|2022-01-14 04:51:00|8147.1|8144.3|8147.1|8144.3|8147.2|8144.4|8146.6|8143.8|0
1642135870000|2022-01-14 04:51:10|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|0
1642135880000|2022-01-14 04:51:20|8147.1|8144.3|8147.6|8144.8|8147.6|8144.8|8147.1|8144.3|0
1642135890000|2022-01-14 04:51:30|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|8147.2|8144.4|0
1642135900000|2022-01-14 04:51:40|8147.6|8144.8|8147.2|8144.4|8147.6|8144.8|8147.2|8144.4|1
1642135910000|2022-01-14 04:51:50|8147.6|8144.8|8147.6|8144.8|8147.6|8144.8|8147.6|8144.8|0
1642135920000|2022-01-14 04:52:00|||||||||1
1642135930000|2022-01-14 04:52:10|||||||||1
1642135970000|2022-01-14 04:52:50|8147.5|8144.7|8147.1|8144.3|8147.5|8144.7|8146.6|8143.8|4
1642135980000|2022-01-14 04:53:00|8146.6|8143.8|8147.1|8144.3|8147.1|8144.3|8146.6|8143.8|0
1642135990000|2022-01-14 04:53:10|8146.6|8143.8|8147.1|8144.3|8147.1|8144.3|8146.6|8143.8|0
1642136010000|2022-01-14 04:53:30|8147|8144.2|8146.6|8143.8|8147.1|8144.3|8146.6|8143.8|1
1642136020000|2022-01-14 04:53:40|8147.1|8144.3|8147.6|8144.8|8147.6|8144.8|8147.1|8144.3|3
1642136040000|2022-01-14 04:54:00|||||||||1
1642136100000|2022-01-14 04:55:00|8147.1|8144.3|8146.2|8143.4|8147.6|8144.8|8146.2|8143.4|13
1642136110000|2022-01-14 04:55:10|8147.2|8144.4|8147.1|8144.3|8147.6|8144.8|8146.6|8143.8|3
1642136120000|2022-01-14 04:55:20|8147|8144.2|8146.6|8143.8|8147|8144.2|8146.6|8143.8|0
1642136150000|2022-01-14 04:55:50|8147|8144.2|8147.2|8144.4|8147.6|8144.8|8147|8144.2|1
1642136160000|2022-01-14 04:56:00|8147.6|8144.8|8147.1|8144.3|8147.6|8144.8|8146.6|8143.8|0
1642136170000|2022-01-14 04:56:10|8147|8144.2|8146.7|8143.9|8147|8144.2|8146.2|8143.4|0
1642136180000|2022-01-14 04:56:20|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|8146.2|8143.4|1
1642136200000|2022-01-14 04:56:40|||||||||1
1642136210000|2022-01-14 04:56:50|8146.7|8143.9|8147.2|8144.4|8147.2|8144.4|8146.7|8143.9|1
1642136230000|2022-01-14 04:57:10|8147.1|8144.3|8147.1|8144.3|8147.1|8144.3|8147.1|8144.3|1
1642136240000|2022-01-14 04:57:20|8147.2|8144.4|8147.6|8144.8|8147.6|8144.8|8147.2|8144.4|0
1642136250000|2022-01-14 04:57:30|8147.1|8144.3|8147.2|8144.4|8147.2|8144.4|8147.1|8144.3|2
1642136280000|2022-01-14 04:58:00|8147.6|8144.8|8147.6|8144.8|8147.6|8144.8|8147.2|8144.4|1
1642136290000|2022-01-14 04:58:10|8147.2|8144.4|8146.2|8143.4|8147.2|8144.4|8146.2|8143.4|5
1642136320000|2022-01-14 04:58:40|||||||||1
1642136330000|2022-01-14 04:58:50|8146.3|8143.5|8147.2|8144.4|8147.2|8144.4|8146.3|8143.5|1
1642136340000|2022-01-14 04:59:00|8147.1|8144.3|8146.7|8143.9|8147.1|8144.3|8146.6|8143.8|0
1642136350000|2022-01-14 04:59:10|8146.6|8143.8|8146.7|8143.9|8146.7|8143.9|8146.6|8143.8|2
1642136360000|2022-01-14 04:59:20|8146.6|8143.8|8146.7|8143.9|8146.7|8143.9|8146.6|8143.8|1
1642136370000|2022-01-14 04:59:30|8147.2|8144.4|8147.2|8144.4|8147.6|8144.8|8147.2|8144.4|0
1642136380000|2022-01-14 04:59:40|8147.6|8144.8|8147.2|8144.4|8147.6|8144.8|8147.2|8144.4|5
1642136390000|2022-01-14 04:59:50|||||||||1
1642136400000|2022-01-14 05:00:00|8147.6|8144.8|8148.2|8145.4|8148.2|8145.4|8147.6|8144.8|3
1642136410000|2022-01-14 05:00:10|||||||||1
1642136420000|2022-01-14 05:00:20|8148.3|8145.5|8148.7|8145.9|8149.2|8146.4|8148.3|8145.5|8
1642136430000|2022-01-14 05:00:30|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|8149.2|8146.4|0
1642136440000|2022-01-14 05:00:40|8149.7|8146.9|8150.2|8147.4|8150.2|8147.4|8149.7|8146.9|6
1642136460000|2022-01-14 05:01:00|8150.1|8147.3|8150.2|8147.4|8150.2|8147.4|8150.1|8147.3|1
1642136470000|2022-01-14 05:01:10|8150.1|8147.3|8150.2|8147.4|8150.2|8147.4|8150.1|8147.3|1
1642136490000|2022-01-14 05:01:30|8150.1|8147.3|8150.1|8147.3|8150.1|8147.3|8149.6|8146.8|5
1642136500000|2022-01-14 05:01:40|8149.6|8146.8|8150.1|8147.3|8150.1|8147.3|8149.6|8146.8|1
1642136510000|2022-01-14 05:01:50|8150.2|8147.4|8150.2|8147.4|8150.2|8147.4|8150.1|8147.3|0
1642136520000|2022-01-14 05:02:00|||||||||1
1642136530000|2022-01-14 05:02:10|||||||||1
1642136540000|2022-01-14 05:02:20|8150.1|8147.3|8149.6|8146.8|8150.1|8147.3|8149.6|8146.8|1
1642136550000|2022-01-14 05:02:30|8149.7|8146.9|8150.2|8147.4|8150.2|8147.4|8149.7|8146.9|3
1642136560000|2022-01-14 05:02:40|8150.1|8147.3|8150.2|8147.4|8150.6|8147.8|8150.1|8147.3|0
1642136570000|2022-01-14 05:02:50|8150.6|8147.8|8150.2|8147.4|8150.6|8147.8|8150.2|8147.4|5
1642136580000|2022-01-14 05:03:00|8150.6|8147.8|8150.7|8147.9|8150.7|8147.9|8150.2|8147.4|4
1642136590000|2022-01-14 05:03:10|8150.6|8147.8|8151.1|8148.3|8151.2|8148.4|8150.6|8147.8|0
1642136600000|2022-01-14 05:03:20|8151.2|8148.4|8151.1|8148.3|8151.2|8148.4|8151.1|8148.3|2
1642136610000|2022-01-14 05:03:30|8151.2|8148.4|8151.2|8148.4|8151.2|8148.4|8151.2|8148.4|0
1642136620000|2022-01-14 05:03:40|8151.1|8148.3|8150.2|8147.4|8151.1|8148.3|8150.2|8147.4|14
1642136630000|2022-01-14 05:03:50|8150.6|8147.8|8150.7|8147.9|8150.7|8147.9|8150.2|8147.4|4
1642136640000|2022-01-14 05:04:00|8151.2|8148.4|8150.6|8147.8|8151.2|8148.4|8150.6|8147.8|9
1642136650000|2022-01-14 05:04:10|8150.7|8147.9|8150.6|8147.8|8150.7|8147.9|8150.6|8147.8|0
1642136670000|2022-01-14 05:04:30|8151.1|8148.3|8150.6|8147.8|8151.1|8148.3|8150.6|8147.8|1
1642136680000|2022-01-14 05:04:40|||||||||1
1642136700000|2022-01-14 05:05:00|8150.7|8147.9|8150.2|8147.4|8151.1|8148.3|8150.2|8147.4|2
1642136710000|2022-01-14 05:05:10|8149.7|8146.9|8149.2|8146.4|8150.1|8147.3|8149.2|8146.4|6
1642136740000|2022-01-14 05:05:40|||||||||2
1642136770000|2022-01-14 05:06:10|8149|8146.2|8148.1|8145.3|8149|8146.2|8147.2|8144.4|13
1642136780000|2022-01-14 05:06:20|8148.2|8145.4|8148.2|8145.4|8148.2|8145.4|8148.2|8145.4|1
1642136790000|2022-01-14 05:06:30|8148|8145.2|8145.2|8142.4|8148|8145.2|8145.2|8142.4|9
1642136810000|2022-01-14 05:06:50|8145|8142.2|8144.2|8141.4|8145|8142.2|8144.2|8141.4|10
1642136820000|2022-01-14 05:07:00|8144.1|8141.3|8144.1|8141.3|8144.1|8141.3|8144.1|8141.3|0
1642136830000|2022-01-14 05:07:10|8144.2|8141.4|8145.1|8142.3|8145.6|8142.8|8144.1|8141.3|5
1642136840000|2022-01-14 05:07:20|8145.3|8142.5|8146.1|8143.3|8146.1|8143.3|8145.3|8142.5|3
1642136850000|2022-01-14 05:07:30|||||||||1
1642136860000|2022-01-14 05:07:40|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|2
1642136870000|2022-01-14 05:07:50|8145.1|8142.3|8145.1|8142.3|8146.1|8143.3|8145.1|8142.3|3
1642136880000|2022-01-14 05:08:00|||||||||1
1642136920000|2022-01-14 05:08:40|||||||||1
1642136930000|2022-01-14 05:08:50|||||||||2
1642136940000|2022-01-14 05:09:00|8144.6|8141.8|8144.6|8141.8|8144.6|8141.8|8144.6|8141.8|1
1642136950000|2022-01-14 05:09:10|8145.1|8142.3|8144.6|8141.8|8145.1|8142.3|8144.6|8141.8|2
1642136960000|2022-01-14 05:09:20|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|0
1642136970000|2022-01-14 05:09:30|||||||||1
1642136980000|2022-01-14 05:09:40|8145|8142.2|8145.1|8142.3|8145.1|8142.3|8145|8142.2|3
1642136990000|2022-01-14 05:09:50|||||||||2
1642137000000|2022-01-14 05:10:00|8145.2|8142.4|8145.6|8142.8|8146.1|8143.3|8145.2|8142.4|12
1642137010000|2022-01-14 05:10:10|8145.7|8142.9|8145.6|8142.8|8145.7|8142.9|8145.6|8142.8|6
1642137020000|2022-01-14 05:10:20|8145.1|8142.3|8145.7|8142.9|8146.1|8143.3|8145.1|8142.3|2
1642137030000|2022-01-14 05:10:30|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|0
1642137040000|2022-01-14 05:10:40|||||||||1
1642137050000|2022-01-14 05:10:50|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|0
1642137060000|2022-01-14 05:11:00|8145.7|8142.9|8145.6|8142.8|8145.7|8142.9|8145.6|8142.8|0
1642137070000|2022-01-14 05:11:10|8145.7|8142.9|8146.1|8143.3|8146.1|8143.3|8145.7|8142.9|0
1642137080000|2022-01-14 05:11:20|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|1
1642137090000|2022-01-14 05:11:30|8145.7|8142.9|8146.1|8143.3|8146.1|8143.3|8145.7|8142.9|2
1642137100000|2022-01-14 05:11:40|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|8145.6|8142.8|0
1642137110000|2022-01-14 05:11:50|8145.1|8142.3|8145.6|8142.8|8145.6|8142.8|8145.1|8142.3|1
1642137120000|2022-01-14 05:12:00|8145.2|8142.4|8145.1|8142.3|8145.2|8142.4|8145.1|8142.3|1
1642137150000|2022-01-14 05:12:30|8144.7|8141.9|8144.7|8141.9|8145.1|8142.3|8144.7|8141.9|4
1642137160000|2022-01-14 05:12:40|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|1
1642137180000|2022-01-14 05:13:00|8144.7|8141.9|8144.1|8141.3|8144.7|8141.9|8144.1|8141.3|3
1642137190000|2022-01-14 05:13:10|8144.2|8141.4|8145.1|8142.3|8145.1|8142.3|8144.2|8141.4|3
1642137200000|2022-01-14 05:13:20|8144.6|8141.8|8144.6|8141.8|8145.1|8142.3|8144.2|8141.4|1
1642137210000|2022-01-14 05:13:30|8144.7|8141.9|8145.6|8142.8|8145.6|8142.8|8144.7|8141.9|1
1642137220000|2022-01-14 05:13:40|8145.1|8142.3|8145.1|8142.3|8145.7|8142.9|8145.1|8142.3|4
1642137230000|2022-01-14 05:13:50|8145.6|8142.8|8145.1|8142.3|8145.6|8142.8|8145.1|8142.3|3
1642137250000|2022-01-14 05:14:10|8144.7|8141.9|8144.6|8141.8|8144.7|8141.9|8144.6|8141.8|0
1642137260000|2022-01-14 05:14:20|8144.1|8141.3|8144.1|8141.3|8144.1|8141.3|8144.1|8141.3|7
1642137280000|2022-01-14 05:14:40|||||||||1
1642137290000|2022-01-14 05:14:50|8144|8141.2|8143.6|8140.8|8144|8141.2|8143.1|8140.3|4
1642137300000|2022-01-14 05:15:00|8143.1|8140.3|8144.1|8141.3|8144.1|8141.3|8143.1|8140.3|4
1642137350000|2022-01-14 05:15:50|||||||||2
1642137360000|2022-01-14 05:16:00|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|4
1642137370000|2022-01-14 05:16:10|||||||||1
1642137380000|2022-01-14 05:16:20|8145.2|8142.4|8145.6|8142.8|8145.6|8142.8|8145.1|8142.3|10
1642137390000|2022-01-14 05:16:30|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|8145.1|8142.3|0
1642137400000|2022-01-14 05:16:40|8145.6|8142.8|8145.2|8142.4|8145.6|8142.8|8145.1|8142.3|0
1642137410000|2022-01-14 05:16:50|8145.1|8142.3|8146.1|8143.3|8146.6|8143.8|8145.1|8142.3|13
1642137420000|2022-01-14 05:17:00|8146.6|8143.8|8146.6|8143.8|8147.1|8144.3|8146.6|8143.8|6
1642137430000|2022-01-14 05:17:10|8147.1|8144.3|8147.1|8144.3|8147.1|8144.3|8147.1|8144.3|0
1642137440000|2022-01-14 05:17:20|8146.6|8143.8|8146.6|8143.8|8146.6|8143.8|8146.6|8143.8|2
1642137450000|2022-01-14 05:17:30|||||||||4
1642137460000|2022-01-14 05:17:40|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|8146.1|8143.3|0
1642137470000|2022-01-14 05:17:50|8146.2|8143.4|8146.6|8143.8|8146.6|8143.8|8146.2|8143.4|3
1642137480000|2022-01-14 05:18:00|8147.1|8144.3|8147.1|8144.3|8147.1|8144.3|8147.1|8144.3|0
1642137500000|2022-01-14 05:18:20|||||||||14
1642137510000|2022-01-14 05:18:30|8147.6|8144.8|8147.1|8144.3|8147.6|8144.8|8147.1|8144.3|1
1642137520000|2022-01-14 05:18:40|8148.1|8145.3|8148.1|8145.3|8148.1|8145.3|8148.1|8145.3|1
1642137530000|2022-01-14 05:18:50|8148.2|8145.4|8149.6|8146.8|8149.6|8146.8|8148.2|8145.4|13
1642137540000|2022-01-14 05:19:00|8149.1|8146.3|8149.1|8146.3|8149.6|8146.8|8148.6|8145.8|7
1642137570000|2022-01-14 05:19:30|8149.2|8146.4|8150.1|8147.3|8150.1|8147.3|8149.2|8146.4|2
1642137580000|2022-01-14 05:19:40|||||||||1
1642137590000|2022-01-14 05:19:50|8150.3|8147.5|8151.1|8148.3|8151.1|8148.3|8150.3|8147.5|3
1642137600000|2022-01-14 05:20:00|8151|8148.2|8150.6|8147.8|8151|8148.2|8150.6|8147.8|6
1642137610000|2022-01-14 05:20:10|8150.1|8147.3|8150.1|8147.3|8150.6|8147.8|8150.1|8147.3|1
1642137620000|2022-01-14 05:20:20|8151.1|8148.3|8151.1|8148.3|8151.1|8148.3|8151.1|8148.3|1
1642137630000|2022-01-14 05:20:30|||||||||1
1642137640000|2022-01-14 05:20:40|||||||||1
1642137650000|2022-01-14 05:20:50|||||||||1
1642137660000|2022-01-14 05:21:00|8150.6|8147.8|8150.6|8147.8|8150.6|8147.8|8150.6|8147.8|0
1642137670000|2022-01-14 05:21:10|8150|8147.2|8150.6|8147.8|8150.6|8147.8|8150|8147.2|14
1642137680000|2022-01-14 05:21:20|8150.1|8147.3|8150.1|8147.3|8150.1|8147.3|8150.1|8147.3|6
1642137700000|2022-01-14 05:21:40|8150|8147.2|8150.1|8147.3|8150.1|8147.3|8149.6|8146.8|1
1642137710000|2022-01-14 05:21:50|8150|8147.2|8149.6|8146.8|8150|8147.2|8149.6|8146.8|0
1642137720000|2022-01-14 05:22:00|8150.1|8147.3|8149.6|8146.8|8150.1|8147.3|8149.6|8146.8|3
1642137740000|2022-01-14 05:22:20|8150.1|8147.3|8149.6|8146.8|8150.1|8147.3|8149.6|8146.8|0
1642137760000|2022-01-14 05:22:40|8149.1|8146.3|8148.1|8145.3|8149.1|8146.3|8148.1|8145.3|4
1642137780000|2022-01-14 05:23:00|8148.6|8145.8|8149.1|8146.3|8149.1|8146.3|8148.6|8145.8|6
1642137790000|2022-01-14 05:23:10|||||||||1
1642137800000|2022-01-14 05:23:20|8149.6|8146.8|8149.6|8146.8|8149.6|8146.8|8149.6|8146.8|0
1642137820000|2022-01-14 05:23:40|8149.1|8146.3|8148.6|8145.8|8149.1|8146.3|8148.6|8145.8|6
1642137830000|2022-01-14 05:23:50|8148.7|8145.9|8148.1|8145.3|8149.1|8146.3|8148.1|8145.3|2
1642137840000|2022-01-14 05:24:00|8148.6|8145.8|8149.1|8146.3|8149.1|8146.3|8148.6|8145.8|2
1642137850000|2022-01-14 05:24:10|8149|8146.2|8148.6|8145.8|8149.1|8146.3|8148.6|8145.8|1
1642137860000|2022-01-14 05:24:20|8148.1|8145.3|8148.6|8145.8|8148.6|8145.8|8148.1|8145.3|1
1642137870000|2022-01-14 05:24:30|8149.1|8146.3|8149.1|8146.3|8149.1|8146.3|8149.1|8146.3|1
1642137880000|2022-01-14 05:24:40|8149|8146.2|8149.1|8146.3|8149.1|8146.3|8148.6|8145.8|1
1642137910000|2022-01-14 05:25:10|8148.6|8145.8|8148.1|8145.3|8148.6|8145.8|8148.1|8145.3|0
1642137920000|2022-01-14 05:25:20|||||||||1
1642137930000|2022-01-14 05:25:30|8148.2|8145.4|8148.2|8145.4|8148.2|8145.4|8148.1|8145.3|1
1642137940000|2022-01-14 05:25:40|8148.1|8145.3|8148.6|8145.8|8148.6|8145.8|8148.1|8145.3|0
1642137950000|2022-01-14 05:25:50|8148.1|8145.3|8148.1|8145.3|8148.1|8145.3|8148|8145.2|4
1642137960000|2022-01-14 05:26:00|||||||||2
1642137970000|2022-01-14 05:26:10|||||||||2
1642138000000|2022-01-14 05:26:40|||||||||1
1642138010000|2022-01-14 05:26:50|8148|8145.2|8148.1|8145.3|8148.1|8145.3|8148|8145.2|7
1642138020000|2022-01-14 05:27:00|8148.6|8145.8|8149.1|8146.3|8149.1|8146.3|8148.6|8145.8|3
1642138030000|2022-01-14 05:27:10|8149.6|8146.8|8151.1|8148.3|8151.6|8148.8|8149.6|8146.8|13
1642138050000|2022-01-14 05:27:30|8151.6|8148.8|8152.1|8149.3|8152.1|8149.3|8151.6|8148.8|5
1642138060000|2022-01-14 05:27:40|8153.1|8150.3|8153.1|8150.3|8153.1|8150.3|8152.6|8149.8|10
1642138070000|2022-01-14 05:27:50|8153|8150.2|8153.1|8150.3|8153.1|8150.3|8152.1|8149.3|13
1642138080000|2022-01-14 05:28:00|8152.6|8149.8|8153.1|8150.3|8153.1|8150.3|8152.6|8149.8|5
1642138090000|2022-01-14 05:28:10|8153.6|8150.8|8153.6|8150.8|8153.6|8150.8|8153.6|8150.8|2
1642138100000|2022-01-14 05:28:20|8153.4|8150.6|8153.1|8150.3|8153.4|8150.6|8152.6|8149.8|20
1642138110000|2022-01-14 05:28:30|||||||||3
1642138120000|2022-01-14 05:28:40|8152.6|8149.8|8153.1|8150.3|8153.1|8150.3|8152.6|8149.8|3
1642138130000|2022-01-14 05:28:50|8152.6|8149.8|8152.6|8149.8|8153.1|8150.3|8152.6|8149.8|1
1642138140000|2022-01-14 05:29:00|8153|8150.2|8153.6|8150.8|8153.6|8150.8|8153|8150.2|3
1642138150000|2022-01-14 05:29:10|8153.1|8150.3|8152.6|8149.8|8153.6|8150.8|8152.6|8149.8|8
1642138160000|2022-01-14 05:29:20|8153.1|8150.3|8152.1|8149.3|8153.1|8150.3|8151.6|8148.8|24
1642138170000|2022-01-14 05:29:30|8152.6|8149.8|8152.6|8149.8|8152.6|8149.8|8152.6|8149.8|0
1642138180000|2022-01-14 05:29:40|8153.1|8150.3|8152.6|8149.8|8153.1|8150.3|8152.6|8149.8|3
1642138200000|2022-01-14 05:30:00|8152.7|8149.9|8153.1|8150.3|8153.6|8150.8|8151.6|8148.8|55
1642138210000|2022-01-14 05:30:10|8153.6|8150.8|8154.1|8151.3|8154.6|8151.8|8153.1|8150.3|6
1642138220000|2022-01-14 05:30:20|||||||||2
1642138230000|2022-01-14 05:30:30|8153.6|8150.8|8154.6|8151.8|8154.6|8151.8|8153.6|8150.8|1
1642138240000|2022-01-14 05:30:40|8154.8|8152|8156.1|8153.3|8156.1|8153.3|8154.6|8151.8|25
1642138250000|2022-01-14 05:30:50|8155.6|8152.8|8156.1|8153.3|8156.1|8153.3|8155.6|8152.8|13
1642138260000|2022-01-14 05:31:00|8156.6|8153.8|8156.6|8153.8|8157.1|8154.3|8156.1|8153.3|35
1642138270000|2022-01-14 05:31:10|8156.1|8153.3|8155.6|8152.8|8156.1|8153.3|8155.6|8152.8|6
1642138280000|2022-01-14 05:31:20|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8155.6|8152.8|7
1642138290000|2022-01-14 05:31:30|8155.1|8152.3|8155.1|8152.3|8155.6|8152.8|8155.1|8152.3|5
1642138300000|2022-01-14 05:31:40|8155.6|8152.8|8155.6|8152.8|8156.1|8153.3|8155.6|8152.8|5
1642138310000|2022-01-14 05:31:50|8156.1|8153.3|8155.1|8152.3|8156.1|8153.3|8155.1|8152.3|3
1642138320000|2022-01-14 05:32:00|8155.2|8152.4|8155.1|8152.3|8155.6|8152.8|8155.1|8152.3|1
1642138330000|2022-01-14 05:32:10|8155.3|8152.5|8156.1|8153.3|8157.6|8154.8|8155.3|8152.5|9
1642138340000|2022-01-14 05:32:20|8156.6|8153.8|8156.6|8153.8|8156.6|8153.8|8156.6|8153.8|4
1642138350000|2022-01-14 05:32:30|8157.1|8154.3|8156.6|8153.8|8157.1|8154.3|8156.6|8153.8|3
1642138360000|2022-01-14 05:32:40|||||||||4
1642138370000|2022-01-14 05:32:50|8156.4|8153.6|8156.1|8153.3|8156.4|8153.6|8155.1|8152.3|3
1642138380000|2022-01-14 05:33:00|8157.1|8154.3|8157.1|8154.3|8157.6|8154.8|8157.1|8154.3|17
1642138390000|2022-01-14 05:33:10|8157.2|8154.4|8156.1|8153.3|8158.1|8155.3|8156.1|8153.3|25
1642138400000|2022-01-14 05:33:20|8155.6|8152.8|8156.1|8153.3|8156.1|8153.3|8154.7|8151.9|13
1642138410000|2022-01-14 05:33:30|8156.6|8153.8|8154.6|8151.8|8156.6|8153.8|8154.6|8151.8|20
1642138420000|2022-01-14 05:33:40|8154.7|8151.9|8154.6|8151.8|8155.1|8152.3|8154.6|8151.8|12
1642138430000|2022-01-14 05:33:50|8153.6|8150.8|8153.1|8150.3|8153.6|8150.8|8153.1|8150.3|12
1642138440000|2022-01-14 05:34:00|||||||||5
1642138450000|2022-01-14 05:34:10|8152.7|8149.9|8152.6|8149.8|8152.7|8149.9|8152.6|8149.8|6
1642138460000|2022-01-14 05:34:20|8152.7|8149.9|8153.6|8150.8|8153.6|8150.8|8152.7|8149.9|0
1642138470000|2022-01-14 05:34:30|8154.6|8151.8|8155.1|8152.3|8155.1|8152.3|8154.1|8151.3|9
1642138480000|2022-01-14 05:34:40|8155|8152.2|8155.1|8152.3|8155.1|8152.3|8154.6|8151.8|4
1642138490000|2022-01-14 05:34:50|8154.6|8151.8|8155.1|8152.3|8155.1|8152.3|8154.6|8151.8|2
1642138500000|2022-01-14 05:35:00|8155|8152.2|8155.1|8152.3|8155.1|8152.3|8154.6|8151.8|3
1642138520000|2022-01-14 05:35:20|8155|8152.2|8156.1|8153.3|8156.6|8153.8|8154.6|8151.8|5
1642138530000|2022-01-14 05:35:30|8156|8153.2|8155.1|8152.3|8156|8153.2|8155|8152.2|6
1642138540000|2022-01-14 05:35:40|8155|8152.2|8155.5|8152.7|8155.5|8152.7|8155|8152.2|2
1642138550000|2022-01-14 05:35:50|8155.6|8152.8|8155.6|8152.8|8155.6|8152.8|8155.6|8152.8|3
1642138560000|2022-01-14 05:36:00|8155.7|8152.9|8156.5|8153.7|8157.1|8154.3|8155.5|8152.7|15
1642138570000|2022-01-14 05:36:10|8156.6|8153.8|8157.1|8154.3|8157.1|8154.3|8156.5|8153.7|7
1642138580000|2022-01-14 05:36:20|8157|8154.2|8158.1|8155.3|8158.1|8155.3|8156.5|8153.7|12
1642138590000|2022-01-14 05:36:30|8158.5|8155.7|8159.1|8156.3|8159.6|8156.8|8158.5|8155.7|56
1642138600000|2022-01-14 05:36:40|8159.3|8156.5|8159.5|8156.7|8160.5|8157.7|8159.3|8156.5|46
1642138610000|2022-01-14 05:36:50|8159.6|8156.8|8159.1|8156.3|8159.6|8156.8|8159.1|8156.3|14
1642138620000|2022-01-14 05:37:00|8159.5|8156.7|8158.5|8155.7|8159.5|8156.7|8158.5|8155.7|5
1642138630000|2022-01-14 05:37:10|8158.1|8155.3|8157.1|8154.3|8158.1|8155.3|8157.1|8154.3|2
1642138640000|2022-01-14 05:37:20|8157.7|8154.9|8158.1|8155.3|8158.1|8155.3|8157.7|8154.9|2
1642138670000|2022-01-14 05:37:50|8158.2|8155.4|8158.1|8155.3|8158.3|8155.5|8157.7|8154.9|6
1642138680000|2022-01-14 05:38:00|8158.2|8155.4|8158.1|8155.3|8158.2|8155.4|8158.1|8155.3|2
1642138690000|2022-01-14 05:38:10|8158.5|8155.7|8158.1|8155.3|8158.5|8155.7|8158.1|8155.3|4
1642138700000|2022-01-14 05:38:20|8157.7|8154.9|8158.6|8155.8|8158.6|8155.8|8157.7|8154.9|16
1642138710000|2022-01-14 05:38:30|8158.7|8155.9|8159.6|8156.8|8160.1|8157.3|8158.6|8155.8|6
1642138720000|2022-01-14 05:38:40|8159.5|8156.7|8160.1|8157.3|8160.1|8157.3|8159.5|8156.7|8
1642138730000|2022-01-14 05:38:50|||||||||4
1642138740000|2022-01-14 05:39:00|8160.2|8157.4|8160.6|8157.8|8161.1|8158.3|8160.2|8157.4|17
1642138750000|2022-01-14 05:39:10|8160.5|8157.7|8161.1|8158.3|8161.1|8158.3|8160.5|8157.7|11
1642138760000|2022-01-14 05:39:20|8161|8158.2|8160.5|8157.7|8161|8158.2|8160.5|8157.7|5
1642138770000|2022-01-14 05:39:30|8160.1|8157.3|8160.1|8157.3|8160.1|8157.3|8160.1|8157.3|0
1642138780000|2022-01-14 05:39:40|8160.5|8157.7|8160.1|8157.3|8160.7|8157.9|8160.1|8157.3|15
1642138790000|2022-01-14 05:39:50|8160|8157.2|8159.2|8156.4|8160|8157.2|8159.1|8156.3|24
1642138800000|2022-01-14 05:40:00|8159.3|8156.5|8158.1|8155.3|8159.3|8156.5|8158.1|8155.3|6
1642138810000|2022-01-14 05:40:10|8158|8155.2|8157.5|8154.7|8158.1|8155.3|8157.5|8154.7|11
1642138820000|2022-01-14 05:40:20|8158|8155.2|8158.1|8155.3|8158.1|8155.3|8157.6|8154.8|5
1642138830000|2022-01-14 05:40:30|8157.6|8154.8|8157.6|8154.8|8157.6|8154.8|8157.6|8154.8|3
1642138840000|2022-01-14 05:40:40|8157.5|8154.7|8157.5|8154.7|8157.6|8154.8|8157.5|8154.7|1
1642138850000|2022-01-14 05:40:50|8157.1|8154.3|8157.1|8154.3|8157.1|8154.3|8157.1|8154.3|7
1642138860000|2022-01-14 05:41:00|8157|8154.2|8158.1|8155.3|8158.1|8155.3|8157|8154.2|8
1642138870000|2022-01-14 05:41:10|||||||||1
1642138880000|2022-01-14 05:41:20|8158|8155.2|8158.1|8155.3|8158.1|8155.3|8158|8155.2|5
1642138890000|2022-01-14 05:41:30|||||||||1
1642138900000|2022-01-14 05:41:40|8157.6|8154.8|8158.1|8155.3|8158.1|8155.3|8157.6|8154.8|6
1642138910000|2022-01-14 05:41:50|||||||||2
1642138920000|2022-01-14 05:42:00|8158.2|8155.4|8158.1|8155.3|8158.2|8155.4|8157.7|8154.9|14
1642138930000|2022-01-14 05:42:10|8158.2|8155.4|8157|8154.2|8158.2|8155.4|8157|8154.2|8
1642138940000|2022-01-14 05:42:20|8157.1|8154.3|8157.1|8154.3|8157.1|8154.3|8157.1|8154.3|0
1642138950000|2022-01-14 05:42:30|8157|8154.2|8157|8154.2|8157.1|8154.3|8157|8154.2|8
1642138960000|2022-01-14 05:42:40|8156.5|8153.7|8156.2|8153.4|8156.5|8153.7|8154.1|8151.3|25
1642138970000|2022-01-14 05:42:50|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8155.1|8152.3|11
1642138980000|2022-01-14 05:43:00|8156.2|8153.4|8156.2|8153.4|8156.7|8153.9|8156.1|8153.3|2
1642138990000|2022-01-14 05:43:10|8156.1|8153.3|8156.5|8153.7|8156.5|8153.7|8156.1|8153.3|2
1642139000000|2022-01-14 05:43:20|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|1
1642139010000|2022-01-14 05:43:30|8155.7|8152.9|8156.1|8153.3|8156.1|8153.3|8155.7|8152.9|0
1642139020000|2022-01-14 05:43:40|8156.2|8153.4|8157|8154.2|8157.2|8154.4|8156.1|8153.3|3
1642139030000|2022-01-14 05:43:50|8157.1|8154.3|8156.6|8153.8|8157.1|8154.3|8156.6|8153.8|1
1642139040000|2022-01-14 05:44:00|8157.1|8154.3|8157.1|8154.3|8157.2|8154.4|8157.1|8154.3|0
1642139050000|2022-01-14 05:44:10|8157|8154.2|8157.1|8154.3|8157.1|8154.3|8157|8154.2|0
1642139060000|2022-01-14 05:44:20|8157.2|8154.4|8157.6|8154.8|8157.6|8154.8|8157.2|8154.4|2
1642139080000|2022-01-14 05:44:40|8157.7|8154.9|8158.1|8155.3|8158.1|8155.3|8157.5|8154.7|7
1642139090000|2022-01-14 05:44:50|8157.6|8154.8|8157.1|8154.3|8157.6|8154.8|8157.1|8154.3|3
1642139100000|2022-01-14 05:45:00|8157.2|8154.4|8157.6|8154.8|8158.1|8155.3|8157.1|8154.3|4
1642139110000|2022-01-14 05:45:10|8157.5|8154.7|8156.6|8153.8|8157.5|8154.7|8156.6|8153.8|6
1642139120000|2022-01-14 05:45:20|8156.5|8153.7|8156.1|8153.3|8156.6|8153.8|8155.6|8152.8|3
1642139130000|2022-01-14 05:45:30|||||||||1
1642139140000|2022-01-14 05:45:40|8156|8153.2|8155.6|8152.8|8156.6|8153.8|8155.6|8152.8|8
1642139150000|2022-01-14 05:45:50|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8
1642139160000|2022-01-14 05:46:00|8156.2|8153.4|8157.1|8154.3|8157.1|8154.3|8156.2|8153.4|2
1642139170000|2022-01-14 05:46:10|8156.5|8153.7|8155.6|8152.8|8156.5|8153.7|8155.6|8152.8|3
1642139180000|2022-01-14 05:46:20|8155.5|8152.7|8155.5|8152.7|8155.5|8152.7|8155.5|8152.7|0
1642139190000|2022-01-14 05:46:30|8154.6|8151.8|8155.1|8152.3|8155.1|8152.3|8154.6|8151.8|7
1642139200000|2022-01-14 05:46:40|8155|8152.2|8155.1|8152.3|8155.1|8152.3|8155|8152.2|1
1642139210000|2022-01-14 05:46:50|||||||||2
1642139220000|2022-01-14 05:47:00|||||||||1
1642139230000|2022-01-14 05:47:10|8155.5|8152.7|8156|8153.2|8156.1|8153.3|8155.5|8152.7|24
1642139240000|2022-01-14 05:47:20|8155.5|8152.7|8156.5|8153.7|8156.5|8153.7|8155.5|8152.7|3
1642139250000|2022-01-14 05:47:30|8156.6|8153.8|8157|8154.2|8157.1|8154.3|8156.5|8153.7|18
1642139260000|2022-01-14 05:47:40|8156.5|8153.7|8156.5|8153.7|8156.5|8153.7|8156.5|8153.7|0
1642139270000|2022-01-14 05:47:50|8155.6|8152.8|8156.1|8153.3|8156.1|8153.3|8155.6|8152.8|4
1642139280000|2022-01-14 05:48:00|8156|8153.2|8155.5|8152.7|8156|8153.2|8155.5|8152.7|4
1642139290000|2022-01-14 05:48:10|8155.6|8152.8|8156.1|8153.3|8156.5|8153.7|8155.6|8152.8|10
1642139300000|2022-01-14 05:48:20|8156.2|8153.4|8157|8154.2|8157|8154.2|8156.2|8153.4|3
1642139310000|2022-01-14 05:48:30|8157.1|8154.3|8156.1|8153.3|8157.1|8154.3|8156.1|8153.3|0
1642139320000|2022-01-14 05:48:40|8157.1|8154.3|8157.1|8154.3|8157.5|8154.7|8157.1|8154.3|3
1642139330000|2022-01-14 05:48:50|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|4
1642139340000|2022-01-14 05:49:00|||||||||2
1642139350000|2022-01-14 05:49:10|8156|8153.2|8155.1|8152.3|8156|8153.2|8155.1|8152.3|1
1642139360000|2022-01-14 05:49:20|8156.1|8153.3|8156.1|8153.3|8156.1|8153.3|8155.1|8152.3|12
1642139370000|2022-01-14 05:49:30|8156|8153.2|8156.5|8153.7|8156.5|8153.7|8156|8153.2|6
1642139380000|2022-01-14 05:49:40|8156.6|8153.8|8156.1|8153.3|8156.7|8153.9|8155.7|8152.9|2
1642139390000|2022-01-14 05:49:50|8156.7|8153.9|8156.1|8153.3|8157.1|8154.3|8156.1|8153.3|4
1642139400000|2022-01-14 05:50:00|8155.7|8152.9|8155.6|8152.8|8156.1|8153.3|8155.6|8152.8|3
1642139410000|2022-01-14 05:50:10|8155.5|8152.7|8155.6|8152.8|8155.6|8152.8|8155.5|8152.7|1
1642139420000|2022-01-14 05:50:20|8156.1|8153.3|8155.5|8152.7|8156.1|8153.3|8155.5|8152.7|3
1642139430000|2022-01-14 05:50:30|8155.6|8152.8|8155.1|8152.3|8155.6|8152.8|8155.1|8152.3|2
1642139440000|2022-01-14 05:50:40|8155|8152.2|8155.2|8152.4|8155.2|8152.4|8155|8152.2|15
1642139450000|2022-01-14 05:50:50|8155.1|8152.3|8154.5|8151.7|8156.1|8153.3|8154.5|8151.7|8
1642139460000|2022-01-14 05:51:00|8153.6|8150.8|8154.2|8151.4|8154.2|8151.4|8153.5|8150.7|11
1642139470000|2022-01-14 05:51:10|8154.1|8151.3|8154.1|8151.3|8154.7|8151.9|8153.6|8150.8|5
1642139480000|2022-01-14 05:51:20|8154.2|8151.4|8154.2|8151.4|8154.7|8151.9|8153.7|8150.9|6
1642139490000|2022-01-14 05:51:30|8154.1|8151.3|8156.1|8153.3|8156.1|8153.3|8154.1|8151.3|5
1642139500000|2022-01-14 05:51:40|8155.6|8152.8|8155.1|8152.3|8155.6|8152.8|8155.1|8152.3|2
1642139510000|2022-01-14 05:51:50|8155.2|8152.4|8155.1|8152.3|8155.2|8152.4|8155.1|8152.3|1
1642139520000|2022-01-14 05:52:00|8155.6|8152.8|8155.6|8152.8|8155.6|8152.8|8155.6|8152.8|2
1642139530000|2022-01-14 05:52:10|8155.7|8152.9|8156.1|8153.3|8156.1|8153.3|8155.2|8152.4|1
1642139540000|2022-01-14 05:52:20|8156.2|8153.4|8156.1|8153.3|8156.6|8153.8|8156.1|8153.3|15
1642139550000|2022-01-14 05:52:30|8155.7|8152.9|8156.1|8153.3|8156.1|8153.3|8155.7|8152.9|1
1642139560000|2022-01-14 05:52:40|8156.5|8153.7|8156.5|8153.7|8156.7|8153.9|8156.5|8153.7|9
1642139570000|2022-01-14 05:52:50|8156.6|8153.8|8156.7|8153.9|8156.7|8153.9|8156.5|8153.7|2
1642139580000|2022-01-14 05:53:00|8157.1|8154.3|8157.5|8154.7|8157.7|8154.9|8157.1|8154.3|27
1642139590000|2022-01-14 05:53:10|8157.6|8154.8|8157.1|8154.3|8157.6|8154.8|8156.7|8153.9|7
1642139600000|2022-01-14 05:53:20|8157.7|8154.9|8157.7|8154.9|8157.7|8154.9|8157.5|8154.7|8
1642139610000|2022-01-14 05:53:30|8157.5|8154.7|8157.7|8154.9|8157.7|8154.9|8157.1|8154.3|5
1642139620000|2022-01-14 05:53:40|||||||||2
1642139630000|2022-01-14 05:53:50|8157.6|8154.8|8162.1|8159.3|8162.1|8159.3|8157.6|8154.8|68
1642139640000|2022-01-14 05:54:00|8161.1|8158.3|8161.5|8158.7|8161.6|8158.8|8160.7|8157.9|28
1642139650000|2022-01-14 05:54:10|8162.1|8159.3|8162.1|8159.3|8162.5|8159.7|8161.6|8158.8|20
1642139660000|2022-01-14 05:54:20|||||||||5
1642139670000|2022-01-14 05:54:30|8161.6|8158.8|8164.1|8161.3|8164.1|8161.3|8161.6|8158.8|188
1642139680000|2022-01-14 05:54:40|8164|8161.2|8164.1|8161.3|8164.1|8161.3|8163.5|8160.7|10
1642139690000|2022-01-14 05:54:50|8164.5|8161.7|8164.1|8161.3|8164.5|8161.7|8164|8161.2|10
1642139700000|2022-01-14 05:55:00|8164.2|8161.4|8163.1|8160.3|8164.7|8161.9|8162.1|8159.3|28
1642139710000|2022-01-14 05:55:10|||||||||2
1642139720000|2022-01-14 05:55:20|8162.6|8159.8|8162|8159.2|8162.6|8159.8|8162|8159.2|5
1642139730000|2022-01-14 05:55:30|8162.1|8159.3|8161.6|8158.8|8162.1|8159.3|8161.2|8158.4|1
1642139740000|2022-01-14 05:55:40|8161.5|8158.7|8162.5|8159.7|8162.6|8159.8|8161.5|8158.7|4
1642139750000|2022-01-14 05:55:50|8162.6|8159.8|8163.1|8160.3|8163.1|8160.3|8162.5|8159.7|4
1642139760000|2022-01-14 05:56:00|8163|8160.2|8161.1|8158.3|8163.1|8160.3|8160.5|8157.7|27
1642139770000|2022-01-14 05:56:10|8159.1|8156.3|8160.1|8157.3|8160.7|8157.9|8159.1|8156.3|56
1642139780000|2022-01-14 05:56:20|8160.2|8157.4|8160.6|8157.8|8161.1|8158.3|8160.2|8157.4|7
1642139790000|2022-01-14 05:56:30|8160.5|8157.7|8161.1|8158.3|8161.1|8158.3|8160.2|8157.4|0
1642139810000|2022-01-14 05:56:50|8161.7|8158.9|8162.1|8159.3|8162.1|8159.3|8161.7|8158.9|5
1642139820000|2022-01-14 05:57:00|8162|8159.2|8158.1|8155.3|8162|8159.2|8158.1|8155.3|26
1642139830000|2022-01-14 05:57:10|8157.1|8154.3|8158.1|8155.3|8158.1|8155.3|8157.1|8154.3|5
1642139840000|2022-01-14 05:57:20|||||||||4
1642139850000|2022-01-14 05:57:30|8158|8155.2|8157.1|8154.3|8158|8155.2|8157.1|8154.3|9
1642139860000|2022-01-14 05:57:40|8157.2|8154.4|8157.2|8154.4|8157.6|8154.8|8157.1|8154.3|0
1642139880000|2022-01-14 05:58:00|8158.1|8155.3|8158.1|8155.3|8158.6|8155.8|8158.1|8155.3|4
1642139890000|2022-01-14 05:58:10|8158|8155.2|8158.1|8155.3|8158.1|8155.3|8157.6|8154.8|8
1642139900000|2022-01-14 05:58:20|8158|8155.2|8157.1|8154.3|8158|8155.2|8157.1|8154.3|2
1642139910000|2022-01-14 05:58:30|8157.2|8154.4|8157.6|8154.8|8158.1|8155.3|8157.2|8154.4|2
1642139920000|2022-01-14 05:58:40|8157.5|8154.7|8158.1|8155.3|8158.1|8155.3|8157.1|8154.3|1
1642139930000|2022-01-14 05:58:50|8158.5|8155.7|8158.6|8155.8|8158.6|8155.8|8158.5|8155.7|3
1642139940000|2022-01-14 05:59:00|8158.5|8155.7|8158.6|8155.8|8158.6|8155.8|8158.5|8155.7|4
1642139950000|2022-01-14 05:59:10|8158.7|8155.9|8161.1|8158.3|8161.1|8158.3|8158.7|8155.9|8
1642139960000|2022-01-14 05:59:20|||||||||2
1642139970000|2022-01-14 05:59:30|8161.6|8158.8|8161.6|8158.8|8161.6|8158.8|8161.6|8158.8|8
1642139980000|2022-01-14 05:59:40|8161.5|8158.7|8161.5|8158.7|8161.5|8158.7|8161.5|8158.7|0
1642139990000|2022-01-14 05:59:50|8161.6|8158.8|8161.6|8158.8|8161.7|8158.9|8161.6|8158.8|10
1642140000000|2022-01-14 06:00:00|8161.5|8158.7|8160.5|8157.7|8161.5|8158.7|8160.1|8157.3|20
1642140010000|2022-01-14 06:00:10|8160.6|8157.8|8161.1|8158.3|8161.1|8158.3|8160.6|8157.8|2
1642140020000|2022-01-14 06:00:20|8162.1|8159.3|8161.6|8158.8|8162.5|8159.7|8161.5|8158.7|22
1642140030000|2022-01-14 06:00:30|8161.5|8158.7|8162.1|8159.3|8162.1|8159.3|8161.1|8158.3|9
1642140040000|2022-01-14 06:00:40|||||||||1
1642140050000|2022-01-14 06:00:50|8162.2|8159.4|8162.6|8159.8|8162.7|8159.9|8162.2|8159.4|5
1642140060000|2022-01-14 06:01:00|8162.7|8159.9|8162.6|8159.8|8162.7|8159.9|8162.6|8159.8|6
1642140070000|2022-01-14 06:01:10|8162.5|8159.7|8162.5|8159.7|8162.6|8159.8|8162.5|8159.7|0
1642140080000|2022-01-14 06:01:20|8162.6|8159.8|8162.6|8159.8|8162.7|8159.9|8162.5|8159.7|5
1642140090000|2022-01-14 06:01:30|8162.5|8159.7|8164.6|8161.8|8164.6|8161.8|8162.5|8159.7|10
1642140100000|2022-01-14 06:01:40|8164.7|8161.9|8165|8162.2|8166.1|8163.3|8164.7|8161.9|20
1642140110000|2022-01-14 06:01:50|8164.5|8161.7|8163.1|8160.3|8164.5|8161.7|8163.1|8160.3|3
1642140120000|2022-01-14 06:02:00|8162.5|8159.7|8162.1|8159.3|8162.5|8159.7|8161.5|8158.7|18
1642140130000|2022-01-14 06:02:10|8162.7|8159.9|8161.1|8158.3|8162.7|8159.9|8160.1|8157.3|26
1642140140000|2022-01-14 06:02:20|8161.2|8158.4|8162.1|8159.3|8162.1|8159.3|8161.2|8158.4|1
1642140150000|2022-01-14 06:02:30|8162.2|8159.4|8162.1|8159.3|8162.2|8159.4|8161.6|8158.8|6
1642140160000|2022-01-14 06:02:40|8162.2|8159.4|8162.1|8159.3|8162.2|8159.4|8162.1|8159.3|1
1642140170000|2022-01-14 06:02:50|8161.7|8158.9|8162.1|8159.3|8162.1|8159.3|8161.1|8158.3|7
1642140180000|2022-01-14 06:03:00|8162.5|8159.7|8161.1|8158.3|8162.5|8159.7|8161.1|8158.3|5
1642140190000|2022-01-14 06:03:10|8161.5|8158.7|8162|8159.2|8162|8159.2|8161.5|8158.7|5
1642140200000|2022-01-14 06:03:20|8161.7|8158.9|8160.2|8157.4|8161.7|8158.9|8160.1|8157.3|6
1642140210000|2022-01-14 06:03:30|8160.1|8157.3|8161.1|8158.3|8161.1|8158.3|8160.1|8157.3|7
1642140220000|2022-01-14 06:03:40|8161.6|8158.8|8162.1|8159.3|8162.1|8159.3|8161.1|8158.3|2
1642140230000|2022-01-14 06:03:50|8162|8159.2|8162.1|8159.3|8162.5|8159.7|8161.5|8158.7|1
1642140240000|2022-01-14 06:04:00|8162.2|8159.4|8163.1|8160.3|8163.1|8160.3|8162.2|8159.4|12
1642140250000|2022-01-14 06:04:10|8163|8160.2|8163.1|8160.3|8163.1|8160.3|8162.7|8159.9|5
1642140260000|2022-01-14 06:04:20|8163|8160.2|8162.1|8159.3|8163.1|8160.3|8161.5|8158.7|21
1642140280000|2022-01-14 06:04:40|8162|8159.2|8160.1|8157.3|8162|8159.2|8160.1|8157.3|8
1642140290000|2022-01-14 06:04:50|8160.2|8157.4|8160.7|8157.9|8161.1|8158.3|8160.1|8157.3|7
1642140300000|2022-01-14 06:05:00|8161.1|8158.3|8160.1|8157.3|8161.1|8158.3|8160.1|8157.3|2
1642140310000|2022-01-14 06:05:10|8160|8157.2|8159.6|8156.8|8160|8157.2|8159.5|8156.7|3
1642140320000|2022-01-14 06:05:20|8160|8157.2|8158.6|8155.8|8160.1|8157.3|8158.6|8155.8|8
1642140330000|2022-01-14 06:05:30|8158.5|8155.7|8159|8156.2|8159.1|8156.3|8158.5|8155.7|6
1642140340000|2022-01-14 06:05:40|8158.7|8155.9|8159.1|8156.3|8159.1|8156.3|8158.5|8155.7|3
1642140350000|2022-01-14 06:05:50|8159|8156.2|8160.1|8157.3|8160.1|8157.3|8158.5|8155.7|8
1642140360000|2022-01-14 06:06:00|8160.5|8157.7|8161.1|8158.3|8161.7|8158.9|8160.5|8157.7|16
1642140370000|2022-01-14 06:06:10|8161.5|8158.7|8162.1|8159.3|8162.6|8159.8|8161.5|8158.7|6
1642140380000|2022-01-14 06:06:20|8162|8159.2|8161.1|8158.3|8162|8159.2|8161.1|8158.3|5
1642140390000|2022-01-14 06:06:30|8161|8158.2|8160.1|8157.3|8161.1|8158.3|8160.1|8157.3|20
1642140410000|2022-01-14 06:06:50|8160|8157.2|8160.1|8157.3|8160.1|8157.3|8159.6|8156.8|6
1642140420000|2022-01-14 06:07:00|8160|8157.2|8157.1|8154.3|8161|8158.2|8157.1|8154.3|36
1642140430000|2022-01-14 06:07:10|8156.6|8153.8|8156.6|8153.8|8156.6|8153.8|8156.5|8153.7|2
1642140440000|2022-01-14 06:07:20|8156.5|8153.7|8156.1|8153.3|8156.5|8153.7|8155.6|8152.8|11
1642140450000|2022-01-14 06:07:30|8156|8153.2|8156.6|8153.8|8156.6|8153.8|8155.5|8152.7|6
1642140460000|2022-01-14 06:07:40|8156.7|8153.9|8156.6|8153.8|8156.7|8153.9|8156.6|8153.8|2
1642140470000|2022-01-14 06:07:50|8156.7|8153.9|8155.1|8152.3|8156.7|8153.9|8155.1|8152.3|13
1642140480000|2022-01-14 06:08:00|8155.2|8152.4|8155.1|8152.3|8155.7|8152.9|8155.1|8152.3|7
1642140490000|2022-01-14 06:08:10|8155|8152.2|8154.1|8151.3|8155|8152.2|8154.1|8151.3|8
1642140500000|2022-01-14 06:08:20|8155.6|8152.8|8155.1|8152.3|8155.6|8152.8|8155.1|8152.3|7
1642140510000|2022-01-14 06:08:30|8155.2|8152.4|8156.1|8153.3|8156.1|8153.3|8155.2|8152.4|5
1642140520000|2022-01-14 06:08:40|8156.2|8153.4|8156.1|8153.3|8156.5|8153.7|8156.1|8153.3|7
1642140530000|2022-01-14 06:08:50|8156.2|8153.4|8156.2|8153.4|8156.2|8153.4|8156.1|8153.3|1
1642140540000|2022-01-14 06:09:00|8156.6|8153.8|8156.5|8153.7|8156.6|8153.8|8155.6|8152.8|9
1642140550000|2022-01-14 06:09:10|8156.6|8153.8|8157|8154.2|8157.5|8154.7|8156.5|8153.7|3
1642140560000|2022-01-14 06:09:20|8157.1|8154.3|8157|8154.2|8157.1|8154.3|8156.5|8153.7|11
1642140570000|2022-01-14 06:09:30|8157.1|8154.3|8157|8154.2|8157.1|8154.3|8156.5|8153.7|3
1642140580000|2022-01-14 06:09:40|8157.1|8154.3|8157.1|8154.3|8157.1|8154.3|8157|8154.2|0
1642140590000|2022-01-14 06:09:50|||||||||1
1642140600000|2022-01-14 06:10:00|8158.1|8155.3|8160|8157.2|8160.1|8157.3|8157.6|8154.8|19
1642140610000|2022-01-14 06:10:10|8160.1|8157.3|8159.5|8156.7|8160.1|8157.3|8159.5|8156.7|7
1642140620000|2022-01-14 06:10:20|8158.7|8155.9|8158.1|8155.3|8158.9|8156.1|8158.1|8155.3|1
1642140630000|2022-01-14 06:10:30|||||||||2
1642140640000|2022-01-14 06:10:40|8159.6|8156.8|8158.5|8155.7|8159.6|8156.8|8158.5|8155.7|13
1642140650000|2022-01-14 06:10:50|8158.1|8155.3|8159.5|8156.7|8159.6|8156.8|8158|8155.2|8
1642140660000|2022-01-14 06:11:00|8159.7|8156.9|8163.1|8160.3|8163.5|8160.7|8159.5|8156.7|88
1642140670000|2022-01-14 06:11:10|8162.5|8159.7|8163|8160.2|8163.1|8160.3|8162.5|8159.7|11
1642140680000|2022-01-14 06:11:20|8163.1|8160.3|8163|8160.2|8163.1|8160.3|8162.6|8159.8|3
1642140690000|2022-01-14 06:11:30|8162.6|8159.8|8160.6|8157.8|8162.6|8159.8|8159.1|8156.3|102
1642140700000|2022-01-14 06:11:40|8160.5|8157.7|8161.1|8158.3|8161.1|8158.3|8160.1|8157.3|7
1642140710000|2022-01-14 06:11:50|8161.7|8158.9|8162|8159.2|8162.1|8159.3|8161.5|8158.7|4
1642140720000|2022-01-14 06:12:00|8162.1|8159.3|8164.1|8161.3|8164.1|8161.3|8162|8159.2|8
1642140730000|2022-01-14 06:12:10|8163.6|8160.8|8162.1|8159.3|8164.1|8161.3|8162.1|8159.3|13
1642140740000|2022-01-14 06:12:20|8162.2|8159.4|8160.6|8157.8|8162.2|8159.4|8160.1|8157.3|11
1642140750000|2022-01-14 06:12:30|8161|8158.2|8162.1|8159.3|8162.5|8159.7|8161|8158.2|5
1642140760000|2022-01-14 06:12:40|8162|8159.2|8163.1|8160.3|8163.5|8160.7|8162|8159.2|5
1642140770000|2022-01-14 06:12:50|8163|8160.2|8163.1|8160.3|8163.1|8160.3|8163|8160.2|2
1642140780000|2022-01-14 06:13:00|8163|8160.2|8164.1|8161.3|8164.1|8161.3|8162.5|8159.7|7
1642140790000|2022-01-14 06:13:10|||||||||1
1642140800000|2022-01-14 06:13:20|8164.6|8161.8|8164.1|8161.3|8164.7|8161.9|8164.1|8161.3|9
1642140810000|2022-01-14 06:13:30|8164|8161.2|8164|8161.2|8164.5|8161.7|8163.5|8160.7|7
1642140820000|2022-01-14 06:13:40|8163.6|8160.8|8164.5|8161.7|8164.5|8161.7|8163.5|8160.7|1
1642140830000|2022-01-14 06:13:50|8165.1|8162.3|8164.6|8161.8|8165.1|8162.3|8164.5|8161.7|4
1642140840000|2022-01-14 06:14:00|8165|8162.2|8164.5|8161.7|8165.1|8162.3|8164.5|8161.7|5
1642140850000|2022-01-14 06:14:10|8164.7|8161.9|8165|8162.2|8165|8162.2|8164.5|8161.7|4
1642140860000|2022-01-14 06:14:20|8165.1|8162.3|8165|8162.2|8165.1|8162.3|8165|8162.2|1
1642140870000|2022-01-14 06:14:30|8164.5|8161.7|8164.5|8161.7|8164.5|8161.7|8164.5|8161.7|7
1642140880000|2022-01-14 06:14:40|8163.5|8160.7|8164.5|8161.7|8164.5|8161.7|8163.5|8160.7|9
1642140890000|2022-01-14 06:14:50|8165.1|8162.3|8164.5|8161.7|8165.1|8162.3|8164.5|8161.7|19
1642140900000|2022-01-14 06:15:00|8164.4|8161.6|8164.5|8161.7|8165.1|8162.3|8163.6|8160.8|9
1642140910000|2022-01-14 06:15:10|8164.6|8161.8|8165.1|8162.3|8165.6|8162.8|8164.5|8161.7|14
1642140920000|2022-01-14 06:15:20|8165|8162.2|8168.5|8165.7|8168.7|8165.9|8165|8162.2|99
1642140930000|2022-01-14 06:15:30|8168.1|8165.3|8168.1|8165.3|8168.5|8165.7|8167.1|8164.3|25
1642140940000|2022-01-14 06:15:40|8168.2|8165.4|8168.5|8165.7|8169.1|8166.3|8168.1|8165.3|26
1642140950000|2022-01-14 06:15:50|8167.7|8164.9|8167.1|8164.3|8168.1|8165.3|8166.5|8163.7|36
1642140960000|2022-01-14 06:16:00|8167.5|8164.7|8165.1|8162.3|8168|8165.2|8165.1|8162.3|9
1642140970000|2022-01-14 06:16:10|8165|8162.2|8167.5|8164.7|8168.1|8165.3|8164.6|8161.8|30
1642140980000|2022-01-14 06:16:20|8168.1|8165.3|8168|8165.2|8168.1|8165.3|8167.5|8164.7|16
1642140990000|2022-01-14 06:16:30|8167.5|8164.7|8166.1|8163.3|8167.5|8164.7|8166.1|8163.3|13
1642141000000|2022-01-14 06:16:40|8166|8163.2|8166.5|8163.7|8166.5|8163.7|8166|8163.2|3
1642141010000|2022-01-14 06:16:50|8166.6|8163.8|8167.1|8164.3|8167.1|8164.3|8166.1|8163.3|7
1642141020000|2022-01-14 06:17:00|8166.5|8163.7|8166.5|8163.7|8166.5|8163.7|8165.1|8162.3|9
1642141030000|2022-01-14 06:17:10|8165.5|8162.7|8166.1|8163.3|8166.1|8163.3|8165.1|8162.3|5
1642141040000|2022-01-14 06:17:20|8166.4|8163.6|8166|8163.2|8166.4|8163.6|8165.1|8162.3|13
1642141050000|2022-01-14 06:17:30|8166.1|8163.3|8165.5|8162.7|8166.1|8163.3|8165.5|8162.7|1
1642141060000|2022-01-14 06:17:40|8165|8162.2|8165.5|8162.7|8165.5|8162.7|8164.5|8161.7|15
1642141070000|2022-01-14 06:17:50|8165|8162.2|8165.1|8162.3|8165.1|8162.3|8165|8162.2|1
1642141080000|2022-01-14 06:18:00|8165|8162.2|8165|8162.2|8165|8162.2|8165|8162.2|1
1642141090000|2022-01-14 06:18:10|8165.1|8162.3|8165.5|8162.7|8165.5|8162.7|8165.1|8162.3|1
1642141100000|2022-01-14 06:18:20|8165|8162.2|8165|8162.2|8165|8162.2|8165|8162.2|4
1642141110000|2022-01-14 06:18:30|8164.6|8161.8|8163.5|8160.7|8164.6|8161.8|8163.5|8160.7|8
1642141120000|2022-01-14 06:18:40|8163.6|8160.8|8164|8161.2|8164.5|8161.7|8163.6|8160.8|8
1642141130000|2022-01-14 06:18:50|8163.9|8161.1|8164.5|8161.7|8164.5|8161.7|8163.5|8160.7|1
1642141140000|2022-01-14 06:19:00|8164.1|8161.3|8164.1|8161.3|8164.1|8161.3|8164.1|8161.3|0
1642141150000|2022-01-14 06:19:10|8164.5|8161.7|8164|8161.2|8164.6|8161.8|8164|8161.2|16
1642141160000|2022-01-14 06:19:20|8164.1|8161.3|8164.5|8161.7|8164.5|8161.7|8164.1|8161.3|1
1642141170000|2022-01-14 06:19:30|8163.5|8160.7|8164.5|8161.7|8164.5|8161.7|8163.5|8160.7|3
1642141180000|2022-01-14 06:19:40|8164.7|8161.9|8165.5|8162.7|8165.5|8162.7|8164.7|8161.9|7
1642141200000|2022-01-14 06:20:00|8165|8162.2|8164|8161.2|8165|8162.2|8163.9|8161.1|10
1642141210000|2022-01-14 06:20:10|8163.9|8161.1|8164.1|8161.3|8164.6|8161.8|8163.7|8160.9|5
1642141220000|2022-01-14 06:20:20|8164.5|8161.7|8165|8162.2|8165.1|8162.3|8164.1|8161.3|11
1642141230000|2022-01-14 06:20:30|8164.5|8161.7|8163.5|8160.7|8164.5|8161.7|8163.5|8160.7|3
1642141240000|2022-01-14 06:20:40|8163.4|8160.6|8163|8160.2|8163.5|8160.7|8162.5|8159.7|13
1642141250000|2022-01-14 06:20:50|8163.1|8160.3|8163.1|8160.3|8163.5|8160.7|8163.1|8160.3|10
1642141260000|2022-01-14 06:21:00|8163.6|8160.8|8165.1|8162.3|8165.1|8162.3|8163|8160.2|18
1642141270000|2022-01-14 06:21:10|8165.5|8162.7|8165.5|8162.7|8165.5|8162.7|8165.5|8162.7|0
1642141280000|2022-01-14 06:21:20|8165.6|8162.8|8166.1|8163.3|8166.5|8163.7|8165.6|8162.8|44
1642141290000|2022-01-14 06:21:30|8166|8163.2|8165.1|8162.3|8166.1|8163.3|8165.1|8162.3|13
1642141300000|2022-01-14 06:21:40|8165.5|8162.7|8166|8163.2|8166|8163.2|8165.5|8162.7|5
1642141310000|2022-01-14 06:21:50|8166.1|8163.3|8166|8163.2|8166.1|8163.3|8166|8163.2|2
1642141320000|2022-01-14 06:22:00|8165.9|8163.1|8164.1|8161.3|8165.9|8163.1|8164|8161.2|6
1642141330000|2022-01-14 06:22:10|8164|8161.2|8164|8161.2|8164.1|8161.3|8163.5|8160.7|6
1642141340000|2022-01-14 06:22:20|8163.5|8160.7|8162.5|8159.7|8164.1|8161.3|8162.5|8159.7|10
1642141350000|2022-01-14 06:22:30|8161.5|8158.7|8161.1|8158.3|8161.5|8158.7|8160.6|8157.8|30
1642141360000|2022-01-14 06:22:40|8161|8158.2|8161|8158.2|8161|8158.2|8160.5|8157.7|3
1642141370000|2022-01-14 06:22:50|8161.1|8158.3|8162|8159.2|8162.1|8159.3|8161.1|8158.3|4
1642141380000|2022-01-14 06:23:00|8162.1|8159.3|8162.5|8159.7|8163|8160.2|8162|8159.2|5
1642141390000|2022-01-14 06:23:10|8162.6|8159.8|8163|8160.2|8163.1|8160.3|8162.6|8159.8|4
1642141400000|2022-01-14 06:23:20|8163.1|8160.3|8162.6|8159.8|8163.1|8160.3|8162.6|8159.8|6
1642141410000|2022-01-14 06:23:30|8163.1|8160.3|8162.6|8159.8|8163.1|8160.3|8162.5|8159.7|1
1642141420000|2022-01-14 06:23:40|8163|8160.2|8163.5|8160.7|8163.5|8160.7|8163|8160.2|1
1642141430000|2022-01-14 06:23:50|8163.1|8160.3|8162.5|8159.7|8163.1|8160.3|8162.5|8159.7|4
1642141440000|2022-01-14 06:24:00|8162|8159.2|8161.1|8158.3|8162.1|8159.3|8161.1|8158.3|17
1642141450000|2022-01-14 06:24:10|8161|8158.2|8160.6|8157.8|8161|8158.2|8160.1|8157.3|2
1642141460000|2022-01-14 06:24:20|8160.5|8157.7|8160.6|8157.8|8160.6|8157.8|8160.1|8157.3|3
1642141470000|2022-01-14 06:24:30|8161.5|8158.7|8161.1|8158.3|8161.6|8158.8|8161.1|8158.3|12
1642141480000|2022-01-14 06:24:40|8161.6|8158.8|8161.1|8158.3|8161.6|8158.8|8161.1|8158.3|11
1642141490000|2022-01-14 06:24:50|8161.6|8158.8|8163.1|8160.3|8163.5|8160.7|8161.6|8158.8|1
1642141500000|2022-01-14 06:25:00|8163.6|8160.8|8164.1|8161.3|8164.5|8161.7|8163.6|8160.8|11
1642141510000|2022-01-14 06:25:10|8163.6|8160.8|8162.6|8159.8|8163.6|8160.8|8162.6|8159.8|2
1642141520000|2022-01-14 06:25:20|8163.1|8160.3|8163.1|8160.3|8163.1|8160.3|8163.1|8160.3|2
1642141530000|2022-01-14 06:25:30|8162.6|8159.8|8162.1|8159.3|8162.6|8159.8|8162.1|8159.3|6
1642141540000|2022-01-14 06:25:40|8162|8159.2|8161.6|8158.8|8162.1|8159.3|8161.1|8158.3|4
1642141550000|2022-01-14 06:25:50|8161.1|8158.3|8161.1|8158.3|8161.1|8158.3|8161.1|8158.3|0
1642141560000|2022-01-14 06:26:00|8161.2|8158.4|8161.6|8158.8|8162.1|8159.3|8161.2|8158.4|4
1642141570000|2022-01-14 06:26:10|8162.1|8159.3|8161.6|8158.8|8162.1|8159.3|8161.6|8158.8|0
1642141580000|2022-01-14 06:26:20|8161.5|8158.7|8162.6|8159.8|8162.6|8159.8|8161.5|8158.7|6
1642141590000|2022-01-14 06:26:30|8163.1|8160.3|8163.1|8160.3|8163.1|8160.3|8163|8160.2|3
1642141600000|2022-01-14 06:26:40|8163.5|8160.7|8163.1|8160.3|8163.5|8160.7|8163.1|8160.3|2
1642141610000|2022-01-14 06:26:50|8163|8160.2|8162.6|8159.8|8163|8160.2|8162.6|8159.8|0
1642141620000|2022-01-14 06:27:00|8163.1|8160.3|8164.1|8161.3|8164.1|8161.3|8162.6|8159.8|5
1642141630000|2022-01-14 06:27:10|8163.1|8160.3|8163.1|8160.3|8163.1|8160.3|8163.1|8160.3|2
1642141640000|2022-01-14 06:27:20|8163.6|8160.8|8164.1|8161.3|8164.1|8161.3|8163.6|8160.8|1
1642141650000|2022-01-14 06:27:30|8164.2|8161.4|8164.6|8161.8|8164.6|8161.8|8164.2|8161.4|6
1642141660000|2022-01-14 06:27:40|||||||||1
1642141670000|2022-01-14 06:27:50|8165.1|8162.3|8164.1|8161.3|8165.1|8162.3|8164.1|8161.3|14
1642141680000|2022-01-14 06:28:00|8165|8162.2|8165.1|8162.3|8165.1|8162.3|8164.6|8161.8|3
1642141690000|2022-01-14 06:28:10|8165|8162.2|8165.1|8162.3|8165.1|8162.3|8165|8162.2|1
1642141700000|2022-01-14 06:28:20|8165|8162.2|8165.1|8162.3|8166.1|8163.3|8165|8162.2|12
1642141710000|2022-01-14 06:28:30|8165.5|8162.7|8167.1|8164.3|8167.1|8164.3|8165.5|8162.7|5
1642141720000|2022-01-14 06:28:40|8166.9|8164.1|8166.5|8163.7|8167.1|8164.3|8166.5|8163.7|8
1642141730000|2022-01-14 06:28:50|8166.1|8163.3|8166.1|8163.3|8166.1|8163.3|8166.1|8163.3|1
1642141740000|2022-01-14 06:29:00|8165.5|8162.7|8165.5|8162.7|8165.5|8162.7|8165.5|8162.7|3
1642141750000|2022-01-14 06:29:10|8165.1|8162.3|8164.1|8161.3|8165.1|8162.3|8164.1|8161.3|11
1642141760000|2022-01-14 06:29:20|||||||||2
1642141770000|2022-01-14 06:29:30|8164|8161.2|8164|8161.2|8164.1|8161.3|8164|8161.2|4
1642141780000|2022-01-14 06:29:40|8164.1|8161.3|8164.1|8161.3|8164.1|8161.3|8164|8161.2|3
1642141790000|2022-01-14 06:29:50|8164.5|8161.7|8165.1|8162.3|8165.1|8162.3|8164.5|8161.7|2
1642141800000|2022-01-14 06:30:00|8165|8162.2|8165.6|8162.8|8165.6|8162.8|8164.5|8161.7|4
1642141810000|2022-01-14 06:30:10|8166.1|8163.3|8165|8162.2|8166.1|8163.3|8164.5|8161.7|4
1642141820000|2022-01-14 06:30:20|8165.1|8162.3|8165.6|8162.8|8165.6|8162.8|8165.1|8162.3|2
1642141830000|2022-01-14 06:30:30|8165.5|8162.7|8165.6|8162.8|8165.6|8162.8|8165.5|8162.7|1
1642141840000|2022-01-14 06:30:40|8165.5|8162.7|8165.6|8162.8|8165.6|8162.8|8165.1|8162.3|0
1642141850000|2022-01-14 06:30:50|8165.5|8162.7|8166|8163.2|8166|8163.2|8165.5|8162.7|3
1642141860000|2022-01-14 06:31:00|8166.1|8163.3|8167.6|8164.8|8168.1|8165.3|8166.1|8163.3|31
1642141870000|2022-01-14 06:31:10|||||||||1
1642141880000|2022-01-14 06:31:20|8168.6|8165.8|8169.1|8166.3|8169.2|8166.4|8168.6|8165.8|22
1642141890000|2022-01-14 06:31:30|8169.5|8166.7|8169.5|8166.7|8169.6|8166.8|8169.1|8166.3|6
1642141900000|2022-01-14 06:31:40|8169.1|8166.3|8168.6|8165.8|8169.6|8166.8|8167.2|8164.4|162
1642141910000|2022-01-14 06:31:50|8168.2|8165.4|8168.6|8165.8|8168.7|8165.9|8168.2|8165.4|6
1642141920000|2022-01-14 06:32:00|8167.7|8164.9|8168.1|8165.3|8168.6|8165.8|8167.6|8164.8|9
1642141930000|2022-01-14 06:32:10|8167.6|8164.8|8168.6|8165.8|8168.6|8165.8|8167.2|8164.4|12
1642141940000|2022-01-14 06:32:20|8168.8|8166|8168.2|8165.4|8169.2|8166.4|8168.2|8165.4|7
1642141950000|2022-01-14 06:32:30|8168.1|8165.3|8167.2|8164.4|8168.1|8165.3|8167.2|8164.4|7
1642141960000|2022-01-14 06:32:40|8167.1|8164.3|8165.6|8162.8|8167.1|8164.3|8165.2|8162.4|14
1642141970000|2022-01-14 06:32:50|8166.2|8163.4|8166.1|8163.3|8166.2|8163.4|8166.1|8163.3|11
1642141980000|2022-01-14 06:33:00|8166.2|8163.4|8167.2|8164.4|8167.2|8164.4|8166.1|8163.3|9
1642141990000|2022-01-14 06:33:10|8167.6|8164.8|8167.7|8164.9|8167.7|8164.9|8167.6|8164.8|4
1642142000000|2022-01-14 06:33:20|8167.6|8164.8|8167.7|8164.9|8167.7|8164.9|8166.7|8163.9|5
1642142010000|2022-01-14 06:33:30|8167.6|8164.8|8166.6|8163.8|8167.6|8164.8|8166.6|8163.8|1
1642142020000|2022-01-14 06:33:40|8166.1|8163.3|8166.6|8163.8|8166.6|8163.8|8165.6|8162.8|14
1642142030000|2022-01-14 06:33:50|8166.1|8163.3|8166.1|8163.3|8166.2|8163.4|8166.1|8163.3|1
1642142050000|2022-01-14 06:34:10|8165.6|8162.8|8166.2|8163.4|8166.2|8163.4|8165.6|8162.8|2
1642142060000|2022-01-14 06:34:20|8166.3|8163.5|8167.2|8164.4|8167.6|8164.8|8166.3|8163.5|3
1642142070000|2022-01-14 06:34:30|8167.7|8164.9|8167.1|8164.3|8167.7|8164.9|8166.6|8163.8|10
1642142080000|2022-01-14 06:34:40|8166.6|8163.8|8166.2|8163.4|8167.1|8164.3|8166.2|8163.4|3
1642142090000|2022-01-14 06:34:50|8166.1|8163.3|8166.2|8163.4|8166.2|8163.4|8166.1|8163.3|2
1642142100000|2022-01-14 06:35:00|8166.1|8163.3|8166.1|8163.3|8166.2|8163.4|8165.6|8162.8|10
1642142110000|2022-01-14 06:35:10|8165.6|8162.8|8166.2|8163.4|8166.6|8163.8|8165.6|8162.8|5
1642142120000|2022-01-14 06:35:20|8166.1|8163.3|8166.1|8163.3|8166.1|8163.3|8166.1|8163.3|1
1642142130000|2022-01-14 06:35:30|8166.2|8163.4|8166.1|8163.3|8166.2|8163.4|8166.1|8163.3|4
1642142140000|2022-01-14 06:35:40|8166.2|8163.4|8165.6|8162.8|8166.2|8163.4|8165.1|8162.3|21
1642142150000|2022-01-14 06:35:50|8166.1|8163.3|8166.1|8163.3|8166.1|8163.3|8166|8163.2|2
1642142160000|2022-01-14 06:36:00|8165.6|8162.8|8164.1|8161.3|8166.1|8163.3|8164.1|8161.3|17
1642142170000|2022-01-14 06:36:10|8164.2|8161.4|8164.1|8161.3|8165.1|8162.3|8164.1|8161.3|10
1642142180000|2022-01-14 06:36:20|8164.2|8161.4|8164.6|8161.8|8165.1|8162.3|8164.1|8161.3|20
1642142190000|2022-01-14 06:36:30|8165.1|8162.3|8164.1|8161.3|8165.6|8162.8|8164.1|8161.3|11
1642142200000|2022-01-14 06:36:40|8164|8161.2|8163.6|8160.8|8164|8161.2|8163.6|8160.8|4
1642142210000|2022-01-14 06:36:50|8164.1|8161.3|8164.1|8161.3|8164.6|8161.8|8164.1|8161.3|13
1642142220000|2022-01-14 06:37:00|8163.6|8160.8|8164.1|8161.3|8164.1|8161.3|8163.6|8160.8|2
1642142230000|2022-01-14 06:37:10|8163.6|8160.8|8164.6|8161.8|8165.1|8162.3|8163.6|8160.8|5
1642142240000|2022-01-14 06:37:20|8165.1|8162.3|8164.6|8161.8|8165.1|8162.3|8164.6|8161.8|0
1642142250000|2022-01-14 06:37:30|8165.1|8162.3|8164.6|8161.8|8165.1|8162.3|8164.6|8161.8|0
1642142270000|2022-01-14 06:37:50|8164.5|8161.7|8163.1|8160.3|8164.5|8161.7|8163.1|8160.3|3
1642142280000|2022-01-14 06:38:00|8163.6|8160.8|8163.6|8160.8|8163.6|8160.8|8163.6|8160.8|23
1642142290000|2022-01-14 06:38:10|8163.5|8160.7|8164.1|8161.3|8164.1|8161.3|8163.1|8160.3|2
1642142300000|2022-01-14 06:38:20|8164.2|8161.4|8164.6|8161.8|8164.6|8161.8|8164.2|8161.4|11
1642142310000|2022-01-14 06:38:30|8165.1|8162.3|8166.1|8163.3|8166.1|8163.3|8165.1|8162.3|7
1642142320000|2022-01-14 06:38:40|||||||||2
1642142330000|2022-01-14 06:38:50|8166.6|8163.8|8166.1|8163.3|8166.6|8163.8|8166.1|8163.3|3
1642142350000|2022-01-14 06:39:10|8166.2|8163.4|8166.1|8163.3|8167.1|8164.3|8165.1|8162.3|32
1642142360000|2022-01-14 06:39:20|8167.1|8164.3|8166.1|8163.3|8167.1|8164.3|8166.1|8163.3|1
1642142370000|2022-01-14 06:39:30|||||||||1
1642142380000|2022-01-14 06:39:40|8166.6|8163.8|8166.6|8163.8|8166.6|8163.8|8166.6|8163.8|2
1642142390000|2022-01-14 06:39:50|8166.1|8163.3|8167.1|8164.3|8167.1|8164.3|8166.1|8163.3|2
1642142400000|2022-01-14 06:40:00|8166.6|8163.8|8167.7|8164.9|8168.6|8165.8|8166.6|8163.8|59
1642142410000|2022-01-14 06:40:10|8167.6|8164.8|8166.1|8163.3|8167.6|8164.8|8166.1|8163.3|8
1642142420000|2022-01-14 06:40:20|8166.2|8163.4|8166.2|8163.4|8166.2|8163.4|8166.1|8163.3|2
1642142430000|2022-01-14 06:40:30|8166.1|8163.3|8166.6|8163.8|8166.6|8163.8|8166.1|8163.3|7
1642142440000|2022-01-14 06:40:40|8167.6|8164.8|8166.7|8163.9|8167.6|8164.8|8166.6|8163.8|15
1642142450000|2022-01-14 06:40:50|8166.6|8163.8|8166.3|8163.5|8166.8|8164|8166.2|8163.4|25
1642142460000|2022-01-14 06:41:00|8166.2|8163.4|8167.2|8164.4|8168.2|8165.4|8166.2|8163.4|8
1642142470000|2022-01-14 06:41:10|8167.7|8164.9|8167.7|8164.9|8167.7|8164.9|8167.2|8164.4|2
1642142480000|2022-01-14 06:41:20|8167.8|8165|8166.8|8164|8169.8|8167|8166.3|8163.5|76
1642142490000|2022-01-14 06:41:30|8167.2|8164.4|8166.6|8163.8|8167.2|8164.4|8166.3|8163.5|8
1642142500000|2022-01-14 06:41:40|8166.2|8163.4|8166.2|8163.4|8166.6|8163.8|8165.7|8162.9|4
1642142510000|2022-01-14 06:41:50|8165.8|8163|8166.2|8163.4|8166.6|8163.8|8165.6|8162.8|9
1642142540000|2022-01-14 06:42:20|8166.1|8163.3|8166.1|8163.3|8166.2|8163.4|8165.6|8162.8|5
1642142550000|2022-01-14 06:42:30|8165.6|8162.8|8165.6|8162.8|8165.6|8162.8|8165.6|8162.8|1
1642142560000|2022-01-14 06:42:40|8165.8|8163|8166.6|8163.8|8166.6|8163.8|8165.8|8163|3
1642142570000|2022-01-14 06:42:50|8166.2|8163.4|8167.2|8164.4|8167.2|8164.4|8166.1|8163.3|6
1642142580000|2022-01-14 06:43:00|8166.7|8163.9|8166.2|8163.4|8166.8|8164|8165.6|8162.8|10
1642142590000|2022-01-14 06:43:10|8166.1|8163.3|8166.2|8163.4|8166.2|8163.4|8164.7|8161.9|7
1642142600000|2022-01-14 06:43:20|8166.7|8163.9|8166.7|8163.9|8167.2|8164.4|8166.7|8163.9|2
1642142620000|2022-01-14 06:43:40|8166.8|8164|8169.2|8166.4|8169.2|8166.4|8166.8|8164|15
1642142630000|2022-01-14 06:43:50|8169.3|8166.5|8169.6|8166.8|8169.8|8167|8168.8|8166|39
1642142640000|2022-01-14 06:44:00|8169.2|8166.4|8170.3|8167.5|8170.8|8168|8169.2|8166.4|53
1642142650000|2022-01-14 06:44:10|8170.8|8168|8171.8|8169|8171.8|8169|8170.8|8168|33
1642142660000|2022-01-14 06:44:20|||||||||15
1642142670000|2022-01-14 06:44:30|||||||||5
1642142680000|2022-01-14 06:44:40|8170.8|8168|8170.3|8167.5|8171.8|8169|8170.3|8167.5|24
1642142690000|2022-01-14 06:44:50|8170.8|8168|8170.2|8167.4|8170.8|8168|8169.8|8167|21
1642142700000|2022-01-14 06:45:00|8169.8|8167|8170.2|8167.4|8171.2|8168.4|8169.8|8167|16
1642142710000|2022-01-14 06:45:10|8169.8|8167|8169.2|8166.4|8169.8|8167|8169.2|8166.4|4
1642142720000|2022-01-14 06:45:20|8169.6|8166.8|8169.1|8166.3|8169.8|8167|8168.7|8165.9|7
1642142730000|2022-01-14 06:45:30|8168.7|8165.9|8169.2|8166.4|8169.2|8166.4|8168.6|8165.8|3
1642142740000|2022-01-14 06:45:40|8169.1|8166.3|8169.1|8166.3|8169.2|8166.4|8168.7|8165.9|6
1642142750000|2022-01-14 06:45:50|8169.2|8166.4|8169.7|8166.9|8169.8|8167|8168.7|8165.9|13
1642142760000|2022-01-14 06:46:00|8169.6|8166.8|8169.2|8166.4|8169.6|8166.8|8168.7|8165.9|2
1642142770000|2022-01-14 06:46:10|8169.1|8166.3|8170.2|8167.4|8170.2|8167.4|8169.1|8166.3|12
1642142780000|2022-01-14 06:46:20|8170.1|8167.3|8170.2|8167.4|8170.2|8167.4|8170.1|8167.3|1
1642142790000|2022-01-14 06:46:30|8170.1|8167.3|8170.2|8167.4|8170.2|8167.4|8170.1|8167.3|2
1642142800000|2022-01-14 06:46:40|8170.1|8167.3|8170.2|8167.4|8170.2|8167.4|8170.1|8167.3|1
1642142810000|2022-01-14 06:46:50|8170.7|8167.9|8170.2|8167.4|8170.8|8168|8170.2|8167.4|8
1642142820000|2022-01-14 06:47:00|8170.1|8167.3|8170.1|8167.3|8170.2|8167.4|8170.1|8167.3|1
1642142830000|2022-01-14 06:47:10|8170.2|8167.4|8171.2|8168.4|8171.2|8168.4|8170.2|8167.4|6
1642142840000|2022-01-14 06:47:20|8171.1|8168.3|8170.2|8167.4|8171.1|8168.3|8169.6|8166.8|8
1642142850000|2022-01-14 06:47:30|8170.6|8167.8|8170.2|8167.4|8170.6|8167.8|8169.6|8166.8|9
1642142860000|2022-01-14 06:47:40|8170.1|8167.3|8170.2|8167.4|8170.2|8167.4|8170.1|8167.3|0
1642142870000|2022-01-14 06:47:50|8169.7|8166.9|8170.2|8167.4|8170.2|8167.4|8169.7|8166.9|7
1642142880000|2022-01-14 06:48:00|8170.1|8167.3|8170.6|8167.8|8170.6|8167.8|8169.7|8166.9|3
1642142890000|2022-01-14 06:48:10|8170.2|8167.4|8170.6|8167.8|8172.6|8169.8|8170.2|8167.4|78
1642142900000|2022-01-14 06:48:20|8170.2|8167.4|8171.6|8168.8|8172.1|8169.3|8170.2|8167.4|3
1642142910000|2022-01-14 06:48:30|8171.7|8168.9|8172.2|8169.4|8172.6|8169.8|8171.6|8168.8|6
1642142920000|2022-01-14 06:48:40|8172.6|8169.8|8172.2|8169.4|8172.6|8169.8|8172.2|8169.4|1
1642142930000|2022-01-14 06:48:50|8172.6|8169.8|8177.6|8174.8|8177.7|8174.9|8172.6|8169.8|78
1642142940000|2022-01-14 06:49:00|8176.6|8173.8|8178.6|8175.8|8179.1|8176.3|8176.6|8173.8|47
1642142950000|2022-01-14 06:49:10|8179.2|8176.4|8180.2|8177.4|8181.2|8178.4|8178.6|8175.8|80
1642142960000|2022-01-14 06:49:20|8180.6|8177.8|8180.2|8177.4|8181.2|8178.4|8179.8|8177|21
1642142970000|2022-01-14 06:49:30|8180.1|8177.3|8180.2|8177.4|8180.6|8177.8|8179.7|8176.9|20
1642142980000|2022-01-14 06:49:40|8180.6|8177.8|8181.2|8178.4|8181.2|8178.4|8180.2|8177.4|14
1642142990000|2022-01-14 06:49:50|8182.1|8179.3|8182.2|8179.4|8182.2|8179.4|8181.7|8178.9|31
1642143000000|2022-01-14 06:50:00|8182.1|8179.3|8180.6|8177.8|8182.2|8179.4|8180.6|8177.8|23
1642143010000|2022-01-14 06:50:10|8180.2|8177.4|8179.6|8176.8|8180.6|8177.8|8179.6|8176.8|36
1642143020000|2022-01-14 06:50:20|8179.2|8176.4|8179.6|8176.8|8179.6|8176.8|8178.8|8176|25
1642143030000|2022-01-14 06:50:30|8179.5|8176.7|8177.6|8174.8|8179.5|8176.7|8177.6|8174.8|11
1642143040000|2022-01-14 06:50:40|8177.7|8174.9|8178.1|8175.3|8178.2|8175.4|8177.7|8174.9|6
1642143050000|2022-01-14 06:50:50|8177.6|8174.8|8177.6|8174.8|8178.6|8175.8|8177.6|8174.8|9
1642143060000|2022-01-14 06:51:00|8177.7|8174.9|8178.2|8175.4|8178.6|8175.8|8177.6|8174.8|1
1642143070000|2022-01-14 06:51:10|8178.1|8175.3|8176.8|8174|8178.6|8175.8|8176.8|8174|12
1642143080000|2022-01-14 06:51:20|8177.1|8174.3|8178.1|8175.3|8178.2|8175.4|8176.7|8173.9|15
1642143090000|2022-01-14 06:51:30|8177.7|8174.9|8178.6|8175.8|8178.6|8175.8|8177.6|8174.8|15
1642143100000|2022-01-14 06:51:40|||||||||1
1642143110000|2022-01-14 06:51:50|8178.8|8176|8180|8177.2|8180.2|8177.4|8178.8|8176|14
1642143120000|2022-01-14 06:52:00|8179.6|8176.8|8179.1|8176.3|8179.8|8177|8178.6|8175.8|34
1642143130000|2022-01-14 06:52:10|8179.2|8176.4|8178.2|8175.4|8179.6|8176.8|8178.1|8175.3|7
1642143140000|2022-01-14 06:52:20|8178.6|8175.8|8178.7|8175.9|8178.7|8175.9|8178.2|8175.4|1
1642143150000|2022-01-14 06:52:30|8179.1|8176.3|8179.1|8176.3|8179.1|8176.3|8179.1|8176.3|4
1642143160000|2022-01-14 06:52:40|8179.2|8176.4|8180.6|8177.8|8181.1|8178.3|8179.2|8176.4|24
1642143170000|2022-01-14 06:52:50|8180.2|8177.4|8180.2|8177.4|8181.1|8178.3|8180.2|8177.4|0
1642143190000|2022-01-14 06:53:10|8180.6|8177.8|8180.2|8177.4|8180.6|8177.8|8180.1|8177.3|2
1642143200000|2022-01-14 06:53:20|8180.1|8177.3|8181.2|8178.4|8181.6|8178.8|8180.1|8177.3|14
1642143210000|2022-01-14 06:53:30|8181|8178.2|8181.6|8178.8|8181.8|8179|8180.6|8177.8|15
1642143220000|2022-01-14 06:53:40|8181.7|8178.9|8181.6|8178.8|8181.7|8178.9|8181.6|8178.8|0
1642143230000|2022-01-14 06:53:50|8181.7|8178.9|8181.6|8178.8|8182.2|8179.4|8181.6|8178.8|3
1642143240000|2022-01-14 06:54:00|8181.7|8178.9|8181.2|8178.4|8181.8|8179|8181.2|8178.4|0
1642143250000|2022-01-14 06:54:10|8180.7|8177.9|8181.1|8178.3|8181.7|8178.9|8180.7|8177.9|23
1642143260000|2022-01-14 06:54:20|8180.7|8177.9|8180.7|8177.9|8180.7|8177.9|8180.7|8177.9|1
1642143270000|2022-01-14 06:54:30|8181.1|8178.3|8182.6|8179.8|8182.6|8179.8|8181.1|8178.3|6
1642143280000|2022-01-14 06:54:40|8181.8|8179|8181.7|8178.9|8182.6|8179.8|8181.7|8178.9|6
1642143290000|2022-01-14 06:54:50|8180.6|8177.8|8179.2|8176.4|8180.6|8177.8|8179.2|8176.4|34
1642143300000|2022-01-14 06:55:00|8179.3|8176.5|8180.2|8177.4|8180.6|8177.8|8179.3|8176.5|13
1642143310000|2022-01-14 06:55:10|8180|8177.2|8179.6|8176.8|8180|8177.2|8179.2|8176.4|3
1642143330000|2022-01-14 06:55:30|8179.8|8177|8181.1|8178.3|8181.1|8178.3|8179.8|8177|7
1642143340000|2022-01-14 06:55:40|8181|8178.2|8180.1|8177.3|8181|8178.2|8179.7|8176.9|8
1642143350000|2022-01-14 06:55:50|8180.2|8177.4|8180.1|8177.3|8180.2|8177.4|8180.1|8177.3|3
1642143360000|2022-01-14 06:56:00|8180.2|8177.4|8181.1|8178.3|8181.6|8178.8|8180.2|8177.4|11
1642143370000|2022-01-14 06:56:10|8181.2|8178.4|8181.1|8178.3|8181.2|8178.4|8181.1|8178.3|1
1642143380000|2022-01-14 06:56:20|8180.6|8177.8|8180.6|8177.8|8180.6|8177.8|8180.6|8177.8|0
1642143390000|2022-01-14 06:56:30|8180.2|8177.4|8179.6|8176.8|8180.2|8177.4|8179.6|8176.8|13
1642143400000|2022-01-14 06:56:40|8179.7|8176.9|8179.6|8176.8|8179.7|8176.9|8179.2|8176.4|4
1642143410000|2022-01-14 06:56:50|8179.2|8176.4|8178.2|8175.4|8179.2|8176.4|8178.2|8175.4|45
1642143420000|2022-01-14 06:57:00|8178.6|8175.8|8178.2|8175.4|8178.6|8175.8|8177.6|8174.8|28
1642143430000|2022-01-14 06:57:10|8178.3|8175.5|8178.7|8175.9|8179.1|8176.3|8178.3|8175.5|4
1642143440000|2022-01-14 06:57:20|8178.6|8175.8|8178.6|8175.8|8179.1|8176.3|8178.6|8175.8|2
1642143450000|2022-01-14 06:57:30|8178.1|8175.3|8178.1|8175.3|8178.5|8175.7|8177.6|8174.8|14
1642143460000|2022-01-14 06:57:40|8177.6|8174.8|8177.7|8174.9|8178.1|8175.3|8177.6|8174.8|4
1642143470000|2022-01-14 06:57:50|8177.6|8174.8|8177.1|8174.3|8177.6|8174.8|8177.1|8174.3|11
1642143480000|2022-01-14 06:58:00|8177.2|8174.4|8176.6|8173.8|8177.2|8174.4|8176.6|8173.8|4
1642143490000|2022-01-14 06:58:10|8176.8|8174|8178.6|8175.8|8178.6|8175.8|8176.8|8174|24
1642143500000|2022-01-14 06:58:20|8178.1|8175.3|8178.1|8175.3|8178.1|8175.3|8177.1|8174.3|6
1642143510000|2022-01-14 06:58:30|8178|8175.2|8177.6|8174.8|8178|8175.2|8177.6|8174.8|7
1642143520000|2022-01-14 06:58:40|8177.1|8174.3|8176.1|8173.3|8177.6|8174.8|8175.6|8172.8|61
1642143530000|2022-01-14 06:58:50|8176.2|8173.4|8176.6|8173.8|8176.6|8173.8|8176.2|8173.4|4
1642143550000|2022-01-14 06:59:10|8177.6|8174.8|8179.1|8176.3|8179.2|8176.4|8177.6|8174.8|12
1642143560000|2022-01-14 06:59:20|8179.2|8176.4|8179.6|8176.8|8179.6|8176.8|8179.1|8176.3|4
1642143570000|2022-01-14 06:59:30|8179.2|8176.4|8178.2|8175.4|8179.2|8176.4|8177.6|8174.8|11
1642143580000|2022-01-14 06:59:40|8178.6|8175.8|8178.6|8175.8|8178.6|8175.8|8178.1|8175.3|9
1642143590000|2022-01-14 06:59:50|8179.1|8176.3|8178.6|8175.8|8179.2|8176.4|8178.2|8175.4|5
1642143600000|2022-01-14 07:00:00|8179.1|8176.3|8177.6|8174.8|8180.1|8177.3|8177.6|8174.8|19
1642143610000|2022-01-14 07:00:10|8177.1|8174.3|8175.2|8172.4|8177.1|8174.3|8175.2|8172.4|20
1642143620000|2022-01-14 07:00:20|8175.1|8172.3|8176.1|8173.3|8176.1|8173.3|8175|8172.2|15
1642143630000|2022-01-14 07:00:30|8176.6|8173.8|8176|8173.2|8176.6|8173.8|8176|8173.2|7
1642143640000|2022-01-14 07:00:40|8175.6|8172.8|8175.5|8172.7|8176|8173.2|8175.5|8172.7|7
1642143650000|2022-01-14 07:00:50|8176|8173.2|8175.5|8172.7|8176|8173.2|8175.5|8172.7|2
1642143660000|2022-01-14 07:01:00|8174.6|8171.8|8174.6|8171.8|8175.1|8172.3|8174.1|8171.3|18
1642143670000|2022-01-14 07:01:10|8173.6|8170.8|8173.1|8170.3|8173.6|8170.8|8173.1|8170.3|18
1642143680000|2022-01-14 07:01:20|8173|8170.2|8173.6|8170.8|8173.6|8170.8|8173|8170.2|6
1642143690000|2022-01-14 07:01:30|8173.8|8171|8175.6|8172.8|8176|8173.2|8173.8|8171|13
1642143700000|2022-01-14 07:01:40|8175.2|8172.4|8175.2|8172.4|8175.2|8172.4|8175.2|8172.4|2
1642143710000|2022-01-14 07:01:50|8176.6|8173.8|8175.2|8172.4|8176.6|8173.8|8175|8172.2|26
1642143720000|2022-01-14 07:02:00|8175.6|8172.8|8175.6|8172.8|8175.8|8173|8175.3|8172.5|20
1642143730000|2022-01-14 07:02:10|8175.3|8172.5|8175.2|8172.4|8175.7|8172.9|8175.2|8172.4|1
1642143740000|2022-01-14 07:02:20|8175.3|8172.5|8175.6|8172.8|8176.2|8173.4|8175.3|8172.5|16
1642143750000|2022-01-14 07:02:30|8175.7|8172.9|8175.2|8172.4|8176.2|8173.4|8174.6|8171.8|35
1642143760000|2022-01-14 07:02:40|8175.1|8172.3|8175.2|8172.4|8175.2|8172.4|8175.1|8172.3|6
1642143770000|2022-01-14 07:02:50|8175.3|8172.5|8176.2|8173.4|8176.2|8173.4|8175.3|8172.5|3
1642143780000|2022-01-14 07:03:00|8176.1|8173.3|8175.3|8172.5|8176.1|8173.3|8175.2|8172.4|8
1642143790000|2022-01-14 07:03:10|8175.2|8172.4|8175.3|8172.5|8175.7|8172.9|8175.2|8172.4|1
1642143800000|2022-01-14 07:03:20|8175.7|8172.9|8175.2|8172.4|8175.7|8172.9|8175.2|8172.4|1
1642143810000|2022-01-14 07:03:30|8175.1|8172.3|8174.7|8171.9|8175.2|8172.4|8174.2|8171.4|3
1642143820000|2022-01-14 07:03:40|8174.2|8171.4|8173.7|8170.9|8174.6|8171.8|8173.2|8170.4|4
1642143830000|2022-01-14 07:03:50|8173.2|8170.4|8174.6|8171.8|8175.1|8172.3|8173.2|8170.4|21
1642143840000|2022-01-14 07:04:00|8174.7|8171.9|8175.2|8172.4|8175.7|8172.9|8174.1|8171.3|15
1642143850000|2022-01-14 07:04:10|8175.7|8172.9|8173.2|8170.4|8175.7|8172.9|8173.2|8170.4|7
1642143860000|2022-01-14 07:04:20|8172.6|8169.8|8171.7|8168.9|8172.6|8169.8|8171.6|8168.8|22
1642143870000|2022-01-14 07:04:30|8171.8|8169|8173.2|8170.4|8173.2|8170.4|8171.8|8169|12
1642143880000|2022-01-14 07:04:40|8173.6|8170.8|8173.7|8170.9|8174.7|8171.9|8173.6|8170.8|13
1642143890000|2022-01-14 07:04:50|8173.6|8170.8|8172.7|8169.9|8173.6|8170.8|8172.7|8169.9|1
1642143900000|2022-01-14 07:05:00|8172.6|8169.8|8174.7|8171.9|8174.7|8171.9|8172.2|8169.4|16
1642143910000|2022-01-14 07:05:10|8174.2|8171.4|8174.2|8171.4|8174.7|8171.9|8174.2|8171.4|1
1642143920000|2022-01-14 07:05:20|8173.7|8170.9|8173.2|8170.4|8174.1|8171.3|8172.7|8169.9|2
1642143930000|2022-01-14 07:05:30|8173.1|8170.3|8173.2|8170.4|8173.6|8170.8|8173.1|8170.3|2
1642143940000|2022-01-14 07:05:40|8173.6|8170.8|8174.7|8171.9|8174.7|8171.9|8173.6|8170.8|11
1642143950000|2022-01-14 07:05:50|8175.2|8172.4|8175.7|8172.9|8176.1|8173.3|8175.2|8172.4|5
1642143960000|2022-01-14 07:06:00|8176.2|8173.4|8177.2|8174.4|8177.2|8174.4|8176.2|8173.4|5
1642143970000|2022-01-14 07:06:10|8177.1|8174.3|8176.1|8173.3|8177.1|8174.3|8175.2|8172.4|4
1642143980000|2022-01-14 07:06:20|8176.2|8173.4|8176.7|8173.9|8176.7|8173.9|8176.2|8173.4|1
1642143990000|2022-01-14 07:06:30|8177.2|8174.4|8176.1|8173.3|8177.2|8174.4|8176|8173.2|3
1642144000000|2022-01-14 07:06:40|8175.6|8172.8|8174.2|8171.4|8176.1|8173.3|8174.2|8171.4|4
1642144010000|2022-01-14 07:06:50|8174.7|8171.9|8174.2|8171.4|8175.1|8172.3|8173.1|8170.3|3
1642144020000|2022-01-14 07:07:00|8173.6|8170.8|8173.2|8170.4|8173.6|8170.8|8172.6|8169.8|10
1642144030000|2022-01-14 07:07:10|8172.6|8169.8|8172.7|8169.9|8173.2|8170.4|8172.6|8169.8|9
1642144040000|2022-01-14 07:07:20|8172.6|8169.8|8172.6|8169.8|8173.1|8170.3|8172.6|8169.8|5
1642144050000|2022-01-14 07:07:30|8172.7|8169.9|8173.1|8170.3|8173.2|8170.4|8172.7|8169.9|3
1642144060000|2022-01-14 07:07:40|8173.2|8170.4|8174.1|8171.3|8174.1|8171.3|8173.2|8170.4|3
1642144070000|2022-01-14 07:07:50|8174.2|8171.4|8176.6|8173.8|8176.6|8173.8|8174.2|8171.4|7
1642144080000|2022-01-14 07:08:00|8176.2|8173.4|8176.7|8173.9|8177.2|8174.4|8176.1|8173.3|5
1642144090000|2022-01-14 07:08:10|8177.1|8174.3|8177.1|8174.3|8177.1|8174.3|8177.1|8174.3|1
1642144100000|2022-01-14 07:08:20|8176.7|8173.9|8177.1|8174.3|8177.1|8174.3|8176.6|8173.8|5
1642144110000|2022-01-14 07:08:30|8177|8174.2|8176.6|8173.8|8177|8174.2|8176.6|8173.8|1
1642144120000|2022-01-14 07:08:40|8176|8173.2|8175.6|8172.8|8176|8173.2|8175.6|8172.8|4
1642144130000|2022-01-14 07:08:50|||||||||1
1642144140000|2022-01-14 07:09:00|8174.6|8171.8|8174.1|8171.3|8174.6|8171.8|8174.1|8171.3|4
1642144150000|2022-01-14 07:09:10|8174.2|8171.4|8174.1|8171.3|8174.2|8171.4|8174.1|8171.3|2
1642144160000|2022-01-14 07:09:20|8173.6|8170.8|8174.1|8171.3|8174.2|8171.4|8172.7|8169.9|9
1642144170000|2022-01-14 07:09:30|8174.2|8171.4|8175.1|8172.3|8175.1|8172.3|8174.2|8171.4|0
1642144180000|2022-01-14 07:09:40|8173.6|8170.8|8173.2|8170.4|8173.6|8170.8|8173.2|8170.4|8
1642144190000|2022-01-14 07:09:50|8173.1|8170.3|8173.2|8170.4|8173.2|8170.4|8172.6|8169.8|5
1642144200000|2022-01-14 07:10:00|8173.6|8170.8|8174.6|8171.8|8174.6|8171.8|8173.1|8170.3|4
1642144210000|2022-01-14 07:10:10|8174.7|8171.9|8174.7|8171.9|8175.2|8172.4|8174.6|8171.8|1
1642144220000|2022-01-14 07:10:20|8175.1|8172.3|8174.6|8171.8|8175.1|8172.3|8174.1|8171.3|2
1642144230000|2022-01-14 07:10:30|||||||||1
1642144240000|2022-01-14 07:10:40|8174.7|8171.9|8173.1|8170.3|8175.2|8172.4|8173.1|8170.3|29
1642144250000|2022-01-14 07:10:50|8173|8170.2|8173.1|8170.3|8173.1|8170.3|8172.7|8169.9|2
1642144260000|2022-01-14 07:11:00|8173.2|8170.4|8173.1|8170.3|8173.5|8170.7|8172.1|8169.3|10
1642144270000|2022-01-14 07:11:10|8173|8170.2|8173.1|8170.3|8173.1|8170.3|8172.6|8169.8|0
1642144280000|2022-01-14 07:11:20|8173|8170.2|8170.6|8167.8|8173|8170.2|8170.6|8167.8|19
1642144290000|2022-01-14 07:11:30|8171|8168.2|8172.2|8169.4|8172.6|8169.8|8170.5|8167.7|6
1642144300000|2022-01-14 07:11:40|8171.7|8168.9|8174.1|8171.3|8174.6|8171.8|8171.6|8168.8|34
1642144310000|2022-01-14 07:11:50|8174.2|8171.4|8174.1|8171.3|8174.2|8171.4|8174.1|8171.3|1
1642144320000|2022-01-14 07:12:00|8174.2|8171.4|8175.6|8172.8|8176.2|8173.4|8174.2|8171.4|13
1642144330000|2022-01-14 07:12:10|8176.1|8173.3|8174.2|8171.4|8176.1|8173.3|8174.2|8171.4|5
1642144340000|2022-01-14 07:12:20|8173.6|8170.8|8174.2|8171.4|8174.2|8171.4|8173.6|8170.8|4
1642144350000|2022-01-14 07:12:30|||||||||1
1642144360000|2022-01-14 07:12:40|8174.1|8171.3|8181|8178.2|8181.1|8178.3|8173.2|8170.4|46
1642144370000|2022-01-14 07:12:50|8180.6|8177.8|8180.2|8177.4|8181.6|8178.8|8180.2|8177.4|32
1642144380000|2022-01-14 07:13:00|8180.7|8177.9|8180.2|8177.4|8181.2|8178.4|8180.2|8177.4|14
1642144390000|2022-01-14 07:13:10|8180.6|8177.8|8179.1|8176.3|8180.6|8177.8|8179.1|8176.3|16
1642144400000|2022-01-14 07:13:20|8177.7|8174.9|8178.1|8175.3|8178.2|8175.4|8177.7|8174.9|15
1642144410000|2022-01-14 07:13:30|8178.2|8175.4|8179.2|8176.4|8179.6|8176.8|8178.2|8175.4|3
1642144420000|2022-01-14 07:13:40|8178.6|8175.8|8179.2|8176.4|8179.2|8176.4|8178.6|8175.8|7
1642144430000|2022-01-14 07:13:50|8182.2|8179.4|8181.6|8178.8|8182.6|8179.8|8181.6|8178.8|29
1642144440000|2022-01-14 07:14:00|8181|8178.2|8180.6|8177.8|8181.2|8178.4|8180.6|8177.8|14
1642144450000|2022-01-14 07:14:10|8180.2|8177.4|8180.5|8177.7|8181|8178.2|8180.2|8177.4|5
1642144460000|2022-01-14 07:14:20|8180.1|8177.3|8181.1|8178.3|8181.1|8178.3|8180.1|8177.3|6
1642144470000|2022-01-14 07:14:30|8180.6|8177.8|8182.6|8179.8|8183.6|8180.8|8180.2|8177.4|40
1642144480000|2022-01-14 07:14:40|8182.7|8179.9|8183.2|8180.4|8183.2|8180.4|8182.7|8179.9|8
1642144490000|2022-01-14 07:14:50|8183.1|8180.3|8183.6|8180.8|8183.6|8180.8|8182.7|8179.9|3
1642144500000|2022-01-14 07:15:00|8184.2|8181.4|8186.2|8183.4|8190.1|8187.3|8184.2|8181.4|127
1642144510000|2022-01-14 07:15:10|8186.1|8183.3|8187.2|8184.4|8188.1|8185.3|8185.7|8182.9|21
1642144520000|2022-01-14 07:15:20|8188.1|8185.3|8188.1|8185.3|8188.1|8185.3|8188.1|8185.3|19
1642144530000|2022-01-14 07:15:30|8187.6|8184.8|8186.6|8183.8|8187.6|8184.8|8186.6|8183.8|15
1642144540000|2022-01-14 07:15:40|8186.2|8183.4|8185.6|8182.8|8186.2|8183.4|8184.6|8181.8|20
1642144550000|2022-01-14 07:15:50|8185.2|8182.4|8185.6|8182.8|8185.6|8182.8|8184.6|8181.8|19
1642144560000|2022-01-14 07:16:00|8186|8183.2|8186.6|8183.8|8186.6|8183.8|8186|8183.2|20
1642144570000|2022-01-14 07:16:10|8187|8184.2|8188.7|8185.9|8189.2|8186.4|8187|8184.2|38
1642144580000|2022-01-14 07:16:20|8189.2|8186.4|8189.1|8186.3|8190.2|8187.4|8188.6|8185.8|21
1642144590000|2022-01-14 07:16:30|8189|8186.2|8190.6|8187.8|8190.6|8187.8|8188.6|8185.8|49
1642144600000|2022-01-14 07:16:40|8190.2|8187.4|8191.1|8188.3|8191.2|8188.4|8189.6|8186.8|24
1642144610000|2022-01-14 07:16:50|8190.6|8187.8|8191.6|8188.8|8192.5|8189.7|8190.6|8187.8|21
1642144620000|2022-01-14 07:17:00|8191.2|8188.4|8190.2|8187.4|8192.1|8189.3|8190.2|8187.4|7
1642144630000|2022-01-14 07:17:10|8190.6|8187.8|8190.6|8187.8|8191.2|8188.4|8189.7|8186.9|35
1642144640000|2022-01-14 07:17:20|8190.7|8187.9|8190.6|8187.8|8191.2|8188.4|8190.6|8187.8|13
1642144650000|2022-01-14 07:17:30|8190.7|8187.9|8190.6|8187.8|8191.6|8188.8|8190.6|8187.8|5
1642144660000|2022-01-14 07:17:40|8190.7|8187.9|8190.2|8187.4|8191.2|8188.4|8190.2|8187.4|3
1642144670000|2022-01-14 07:17:50|8190.7|8187.9|8190.2|8187.4|8190.7|8187.9|8190.2|8187.4|12
1642144680000|2022-01-14 07:18:00|8190.6|8187.8|8190.2|8187.4|8190.6|8187.8|8189.6|8186.8|11
1642144690000|2022-01-14 07:18:10|8190.1|8187.3|8190.2|8187.4|8190.2|8187.4|8189.6|8186.8|3
1642144700000|2022-01-14 07:18:20|8190.1|8187.3|8190.1|8187.3|8190.2|8187.4|8189.6|8186.8|3
1642144710000|2022-01-14 07:18:30|8190.2|8187.4|8190.2|8187.4|8190.6|8187.8|8190.2|8187.4|3
1642144720000|2022-01-14 07:18:40|8190|8187.2|8190.2|8187.4|8190.2|8187.4|8189.6|8186.8|10
1642144730000|2022-01-14 07:18:50|8190.1|8187.3|8189.7|8186.9|8190.2|8187.4|8189.7|8186.9|3
1642144740000|2022-01-14 07:19:00|8190.2|8187.4|8189.7|8186.9|8190.2|8187.4|8189.6|8186.8|5
1642144750000|2022-01-14 07:19:10|8190.2|8187.4|8187.6|8184.8|8190.6|8187.8|8187.6|8184.8|12
1642144760000|2022-01-14 07:19:20|8187.2|8184.4|8187.2|8184.4|8187.6|8184.8|8187.1|8184.3|4
1642144770000|2022-01-14 07:19:30|8186.2|8183.4|8187.7|8184.9|8188.2|8185.4|8186.2|8183.4|15
1642144780000|2022-01-14 07:19:40|8188.2|8185.4|8187.7|8184.9|8188.6|8185.8|8187.7|8184.9|12
1642144790000|2022-01-14 07:19:50|8187.2|8184.4|8187.2|8184.4|8187.6|8184.8|8187.2|8184.4|1
1642144800000|2022-01-14 07:20:00|8186.7|8183.9|8188.2|8185.4|8188.2|8185.4|8186.7|8183.9|9
1642144810000|2022-01-14 07:20:10|8188.7|8185.9|8189.2|8186.4|8189.7|8186.9|8187.7|8184.9|19
1642144820000|2022-01-14 07:20:20|8188.7|8185.9|8189.2|8186.4|8189.2|8186.4|8188.7|8185.9|3
1642144830000|2022-01-14 07:20:30|8188.7|8185.9|8189.2|8186.4|8189.2|8186.4|8188.7|8185.9|3
1642144840000|2022-01-14 07:20:40|8188.7|8185.9|8189.6|8186.8|8189.7|8186.9|8188.7|8185.9|8
1642144850000|2022-01-14 07:20:50|8189.2|8186.4|8186.7|8183.9|8189.2|8186.4|8186.7|8183.9|10
1642144860000|2022-01-14 07:21:00|8187.2|8184.4|8186.2|8183.4|8187.2|8184.4|8185.7|8182.9|8
1642144870000|2022-01-14 07:21:10|8185.7|8182.9|8186.2|8183.4|8187.2|8184.4|8185.7|8182.9|6
1642144880000|2022-01-14 07:21:20|8186.6|8183.8|8189.2|8186.4|8189.6|8186.8|8185.7|8182.9|32
1642144890000|2022-01-14 07:21:30|8188.7|8185.9|8190.7|8187.9|8190.7|8187.9|8188.7|8185.9|18
1642144900000|2022-01-14 07:21:40|8190.6|8187.8|8189.6|8186.8|8190.7|8187.9|8189.2|8186.4|12
1642144910000|2022-01-14 07:21:50|8189.2|8186.4|8188.7|8185.9|8189.2|8186.4|8188.7|8185.9|9
1642144920000|2022-01-14 07:22:00|8189.2|8186.4|8189.2|8186.4|8189.7|8186.9|8188.7|8185.9|22
1642144930000|2022-01-14 07:22:10|8189.7|8186.9|8190.1|8187.3|8190.2|8187.4|8189.6|8186.8|6
1642144940000|2022-01-14 07:22:20|8189.2|8186.4|8190.6|8187.8|8190.6|8187.8|8189.2|8186.4|2
1642144950000|2022-01-14 07:22:30|8190.7|8187.9|8190.7|8187.9|8191.2|8188.4|8190.2|8187.4|7
1642144960000|2022-01-14 07:22:40|8190.6|8187.8|8189.2|8186.4|8190.6|8187.8|8188.7|8185.9|16
1642144970000|2022-01-14 07:22:50|8189.1|8186.3|8189.6|8186.8|8190.2|8187.4|8188.7|8185.9|10
1642144980000|2022-01-14 07:23:00|8189.2|8186.4|8187.7|8184.9|8190.2|8187.4|8187.7|8184.9|13
1642144990000|2022-01-14 07:23:10|8188.2|8185.4|8187.2|8184.4|8188.2|8185.4|8186.7|8183.9|8
1642145000000|2022-01-14 07:23:20|8187.7|8184.9|8187.6|8184.8|8187.7|8184.9|8187.2|8184.4|10
1642145010000|2022-01-14 07:23:30|8187.7|8184.9|8187.7|8184.9|8187.7|8184.9|8187.7|8184.9|1
1642145020000|2022-01-14 07:23:40|8187.6|8184.8|8187.2|8184.4|8187.7|8184.9|8187.2|8184.4|4
1642145030000|2022-01-14 07:23:50|8186.7|8183.9|8186.7|8183.9|8187.6|8184.8|8186.2|8183.4|15
1642145040000|2022-01-14 07:24:00|8187.2|8184.4|8185.7|8182.9|8187.2|8184.4|8185.7|8182.9|3
1642145050000|2022-01-14 07:24:10|8185.9|8183.1|8186.6|8183.8|8186.7|8183.9|8185.7|8182.9|4
1642145060000|2022-01-14 07:24:20|8186.7|8183.9|8186.2|8183.4|8186.7|8183.9|8186.2|8183.4|5
1642145070000|2022-01-14 07:24:30|8185.7|8182.9|8186.5|8183.7|8186.6|8183.8|8185.7|8182.9|4
1642145080000|2022-01-14 07:24:40|8185.6|8182.8|8184.2|8181.4|8185.7|8182.9|8184.2|8181.4|15
1642145090000|2022-01-14 07:24:50|8184.6|8181.8|8185.7|8182.9|8186.2|8183.4|8184.6|8181.8|17
1642145100000|2022-01-14 07:25:00|8185.6|8182.8|8184.2|8181.4|8185.7|8182.9|8184.1|8181.3|30
1642145110000|2022-01-14 07:25:10|8183.7|8180.9|8183.7|8180.9|8183.7|8180.9|8183.7|8180.9|0
1642145120000|2022-01-14 07:25:20|8183.6|8180.8|8184.2|8181.4|8184.7|8181.9|8183.6|8180.8|23
1642145130000|2022-01-14 07:25:30|8183.7|8180.9|8184.2|8181.4|8184.6|8181.8|8183.6|8180.8|28
1642145140000|2022-01-14 07:25:40|8184.6|8181.8|8185.6|8182.8|8186.1|8183.3|8184.6|8181.8|19
1642145150000|2022-01-14 07:25:50|8185.2|8182.4|8186.2|8183.4|8186.2|8183.4|8185.2|8182.4|4
1642145160000|2022-01-14 07:26:00|8186.6|8183.8|8186.6|8183.8|8186.6|8183.8|8186.2|8183.4|5
1642145170000|2022-01-14 07:26:10|8186.7|8183.9|8187.6|8184.8|8187.6|8184.8|8186.7|8183.9|0
1642145180000|2022-01-14 07:26:20|8187.2|8184.4|8187.6|8184.8|8187.6|8184.8|8186.7|8183.9|22
1642145190000|2022-01-14 07:26:30|8187.1|8184.3|8187.6|8184.8|8187.6|8184.8|8187.1|8184.3|1
1642145200000|2022-01-14 07:26:40|||||||||2
1642145210000|2022-01-14 07:26:50|8187.1|8184.3|8186.6|8183.8|8187.1|8184.3|8185.7|8182.9|7
1642145220000|2022-01-14 07:27:00|8186.2|8183.4|8186.6|8183.8|8186.6|8183.8|8186.1|8183.3|13
1642145230000|2022-01-14 07:27:10|8186.7|8183.9|8186.2|8183.4|8187.2|8184.4|8186.2|8183.4|6
1642145240000|2022-01-14 07:27:20|8186.6|8183.8|8186.6|8183.8|8186.6|8183.8|8186.6|8183.8|0
1642145250000|2022-01-14 07:27:30|8185.6|8182.8|8186.6|8183.8|8186.6|8183.8|8185.6|8182.8|9
1642145260000|2022-01-14 07:27:40|8186.5|8183.7|8186.1|8183.3|8186.5|8183.7|8186.1|8183.3|3
1642145270000|2022-01-14 07:27:50|8186|8183.2|8184.1|8181.3|8186|8183.2|8184.1|8181.3|6
1642145280000|2022-01-14 07:28:00|8183.7|8180.9|8184.1|8181.3|8184.2|8181.4|8183.6|8180.8|1
1642145290000|2022-01-14 07:28:10|8184.2|8181.4|8184.2|8181.4|8184.6|8181.8|8184.2|8181.4|0
1642145300000|2022-01-14 07:28:20|8184.6|8181.8|8184.6|8181.8|8185|8182.2|8184.6|8181.8|2
1642145310000|2022-01-14 07:28:30|8185.6|8182.8|8185.6|8182.8|8186|8183.2|8185.6|8182.8|8
1642145320000|2022-01-14 07:28:40|||||||||1
1642145330000|2022-01-14 07:28:50|8185.4|8182.6|8184.6|8181.8|8185.4|8182.6|8184|8181.2|10
1642145340000|2022-01-14 07:29:00|8184.7|8181.9|8184.6|8181.8|8184.7|8181.9|8184.6|8181.8|4
1642145350000|2022-01-14 07:29:10|8184.7|8181.9|8184.6|8181.8|8185.2|8182.4|8184.6|8181.8|6
1642145360000|2022-01-14 07:29:20|8184.2|8181.4|8184.2|8181.4|8184.2|8181.4|8183.6|8180.8|6
1642145370000|2022-01-14 07:29:30|8184.1|8181.3|8184|8181.2|8184.1|8181.3|8184|8181.2|5
1642145380000|2022-01-14 07:29:40|8184.2|8181.4|8184.6|8181.8|8184.6|8181.8|8184.2|8181.4|5
1642145390000|2022-01-14 07:29:50|8184|8181.2|8184.6|8181.8|8184.6|8181.8|8184|8181.2|13
1642145400000|2022-01-14 07:30:00|8184.2|8181.4|8184.6|8181.8|8184.6|8181.8|8184.2|8181.4|2
1642145410000|2022-01-14 07:30:10|8184.4|8181.6|8184.6|8181.8|8185|8182.2|8184|8181.2|23
1642145420000|2022-01-14 07:30:20|8183.6|8180.8|8182.6|8179.8|8183.6|8180.8|8182.6|8179.8|8
1642145430000|2022-01-14 07:30:30|8182.4|8179.6|8182.6|8179.8|8182.6|8179.8|8181.6|8178.8|10
1642145440000|2022-01-14 07:30:40|8182.2|8179.4|8183.1|8180.3|8183.2|8180.4|8181.6|8178.8|14
1642145450000|2022-01-14 07:30:50|8183|8180.2|8182.6|8179.8|8183|8180.2|8182.6|8179.8|1
1642145460000|2022-01-14 07:31:00|8182.2|8179.4|8181.6|8178.8|8182.6|8179.8|8181.6|8178.8|7
1642145470000|2022-01-14 07:31:10|8181.7|8178.9|8182.2|8179.4|8182.6|8179.8|8181.6|8178.8|9
1642145480000|2022-01-14 07:31:20|8182|8179.2|8180.2|8177.4|8182|8179.2|8179.7|8176.9|29
1642145490000|2022-01-14 07:31:30|8180.1|8177.3|8180.6|8177.8|8181.6|8178.8|8179.7|8176.9|23
1642145500000|2022-01-14 07:31:40|8180.5|8177.7|8176.1|8173.3|8180.5|8177.7|8175.6|8172.8|62
1642145510000|2022-01-14 07:31:50|8176.2|8173.4|8177.6|8174.8|8177.6|8174.8|8176.1|8173.3|26
1642145520000|2022-01-14 07:32:00|8176.6|8173.8|8179.6|8176.8|8179.6|8176.8|8176.6|8173.8|38
1642145530000|2022-01-14 07:32:10|8179.7|8176.9|8178.6|8175.8|8179.7|8176.9|8178.6|8175.8|6
1642145540000|2022-01-14 07:32:20|8178.1|8175.3|8177.1|8174.3|8178.1|8175.3|8177.1|8174.3|4
1642145550000|2022-01-14 07:32:30|8177.6|8174.8|8177.6|8174.8|8177.6|8174.8|8177.6|8174.8|1
1642145560000|2022-01-14 07:32:40|8178.1|8175.3|8178.1|8175.3|8178.7|8175.9|8178.1|8175.3|7
1642145570000|2022-01-14 07:32:50|8177.6|8174.8|8177.6|8174.8|8177.6|8174.8|8177.6|8174.8|7
1642145580000|2022-01-14 07:33:00|8177.1|8174.3|8177.1|8174.3|8177.1|8174.3|8176.1|8173.3|7
1642145590000|2022-01-14 07:33:10|8177.6|8174.8|8177.1|8174.3|8177.6|8174.8|8177.1|8174.3|1
1642145600000|2022-01-14 07:33:20|8177.6|8174.8|8177.6|8174.8|8178.1|8175.3|8177.1|8174.3|7
1642145610000|2022-01-14 07:33:30|8177.1|8174.3|8175.6|8172.8|8177.1|8174.3|8175.6|8172.8|14
1642145620000|2022-01-14 07:33:40|8175.1|8172.3|8176.6|8173.8|8177.1|8174.3|8174.6|8171.8|19
1642145630000|2022-01-14 07:33:50|8176.1|8173.3|8176.6|8173.8|8176.6|8173.8|8176.1|8173.3|5
1642145640000|2022-01-14 07:34:00|8176.7|8173.9|8175.6|8172.8|8177.1|8174.3|8175.6|8172.8|8
1642145650000|2022-01-14 07:34:10|8175.5|8172.7|8174.1|8171.3|8175.5|8172.7|8174.1|8171.3|9
1642145660000|2022-01-14 07:34:20|8174.6|8171.8|8174.6|8171.8|8174.6|8171.8|8174.1|8171.3|4
1642145670000|2022-01-14 07:34:30|8173.7|8170.9|8174.6|8171.8|8174.6|8171.8|8173.7|8170.9|7
1642145680000|2022-01-14 07:34:40|8174.1|8171.3|8174.1|8171.3|8174.1|8171.3|8174|8171.2|7
1642145690000|2022-01-14 07:34:50|8173.6|8170.8|8173.6|8170.8|8173.6|8170.8|8173.6|8170.8|5
1642145700000|2022-01-14 07:35:00|8174|8171.2|8171.6|8168.8|8174|8171.2|8170|8167.2|39
1642145710000|2022-01-14 07:35:10|8171.7|8168.9|8172.1|8169.3|8172.6|8169.8|8171.6|8168.8|14
1642145720000|2022-01-14 07:35:20|8172.6|8169.8|8172.6|8169.8|8173|8170.2|8172.6|8169.8|2
1642145730000|2022-01-14 07:35:30|8173.1|8170.3|8175.1|8172.3|8175.6|8172.8|8173|8170.2|17
1642145740000|2022-01-14 07:35:40|8174.6|8171.8|8174.1|8171.3|8175.1|8172.3|8173.6|8170.8|9
1642145750000|2022-01-14 07:35:50|8174.6|8171.8|8175.6|8172.8|8175.6|8172.8|8174.6|8171.8|15
1642145760000|2022-01-14 07:36:00|8175.1|8172.3|8174.6|8171.8|8175.6|8172.8|8174.1|8171.3|4
1642145770000|2022-01-14 07:36:10|8175.1|8172.3|8174.1|8171.3|8175.6|8172.8|8173.6|8170.8|12
1642145780000|2022-01-14 07:36:20|8174.6|8171.8|8174.1|8171.3|8174.6|8171.8|8174.1|8171.3|1
1642145790000|2022-01-14 07:36:30|8173.6|8170.8|8173.1|8170.3|8174.1|8171.3|8172.6|8169.8|10
1642145800000|2022-01-14 07:36:40|8172.6|8169.8|8173.1|8170.3|8173.6|8170.8|8172.1|8169.3|9
1642145810000|2022-01-14 07:36:50|8173.6|8170.8|8173.1|8170.3|8173.6|8170.8|8172.6|8169.8|7
1642145820000|2022-01-14 07:37:00|8172.6|8169.8|8172.1|8169.3|8172.6|8169.8|8171.6|8168.8|13
1642145830000|2022-01-14 07:37:10|8171.6|8168.8|8171.1|8168.3|8171.6|8168.8|8170.6|8167.8|12
1642145840000|2022-01-14 07:37:20|8170.6|8167.8|8171.6|8168.8|8171.6|8168.8|8170.6|8167.8|2
1642145850000|2022-01-14 07:37:30|8171.1|8168.3|8171.1|8168.3|8171.1|8168.3|8171.1|8168.3|2
1642145860000|2022-01-14 07:37:40|8171|8168.2|8170.6|8167.8|8171|8168.2|8169.6|8166.8|8
1642145870000|2022-01-14 07:37:50|8170.1|8167.3|8170.6|8167.8|8170.7|8167.9|8169.6|8166.8|5
1642145880000|2022-01-14 07:38:00|8171.1|8168.3|8171.1|8168.3|8171.6|8168.8|8171.1|8168.3|1
1642145890000|2022-01-14 07:38:10|8171.6|8168.8|8172.1|8169.3|8172.6|8169.8|8171.1|8168.3|7
1642145900000|2022-01-14 07:38:20|8172.6|8169.8|8171.1|8168.3|8172.6|8169.8|8171.1|8168.3|1
1642145910000|2022-01-14 07:38:30|8171.6|8168.8|8171.6|8168.8|8171.6|8168.8|8171.6|8168.8|5
1642145920000|2022-01-14 07:38:40|8171.7|8168.9|8172.6|8169.8|8172.6|8169.8|8171.6|8168.8|3
1642145930000|2022-01-14 07:38:50|||||||||13
1642145940000|2022-01-14 07:39:00|8172.7|8169.9|8173.1|8170.3|8173.6|8170.8|8172.7|8169.9|4
1642145950000|2022-01-14 07:39:10|8172.6|8169.8|8174.6|8171.8|8174.6|8171.8|8172.6|8169.8|4
1642145960000|2022-01-14 07:39:20|8174.1|8171.3|8173.6|8170.8|8174.1|8171.3|8173.1|8170.3|7
1642145970000|2022-01-14 07:39:30|8174.1|8171.3|8173.6|8170.8|8174.1|8171.3|8173.1|8170.3|1
1642145980000|2022-01-14 07:39:40|8174.1|8171.3|8174.6|8171.8|8175.1|8172.3|8173.6|8170.8|8
1642145990000|2022-01-14 07:39:50|8175.1|8172.3|8174.6|8171.8|8176.1|8173.3|8174.6|8171.8|6
1642146000000|2022-01-14 07:40:00|8175.1|8172.3|8176.1|8173.3|8176.1|8173.3|8174.6|8171.8|13
1642146010000|2022-01-14 07:40:10|8176|8173.2|8176.6|8173.8|8177.6|8174.8|8175.6|8172.8|26
1642146020000|2022-01-14 07:40:20|8176.1|8173.3|8174.6|8171.8|8176.1|8173.3|8174.6|8171.8|19
1642146030000|2022-01-14 07:40:30|8175.1|8172.3|8176.1|8173.3|8176.6|8173.8|8174.6|8171.8|18
1642146040000|2022-01-14 07:40:40|8176|8173.2|8176.6|8173.8|8177.1|8174.3|8176|8173.2|6
1642146050000|2022-01-14 07:40:50|8176.1|8173.3|8176.1|8173.3|8176.6|8173.8|8176.1|8173.3|5
1642146060000|2022-01-14 07:41:00|8176.6|8173.8|8175.6|8172.8|8176.6|8173.8|8175.1|8172.3|1
1642146070000|2022-01-14 07:41:10|8176|8173.2|8176.1|8173.3|8176.1|8173.3|8175.6|8172.8|2
1642146080000|2022-01-14 07:41:20|8176|8173.2|8174.6|8171.8|8176|8173.2|8174.6|8171.8|13
1642146090000|2022-01-14 07:41:30|8175|8172.2|8175.6|8172.8|8175.6|8172.8|8175|8172.2|2
1642146100000|2022-01-14 07:41:40|8176.1|8173.3|8175.1|8172.3|8176.1|8173.3|8175.1|8172.3|2
1642146110000|2022-01-14 07:41:50|8175.6|8172.8|8175.1|8172.3|8175.6|8172.8|8175.1|8172.3|2
1642146120000|2022-01-14 07:42:00|8174.6|8171.8|8175.1|8172.3|8175.6|8172.8|8174.1|8171.3|2
1642146130000|2022-01-14 07:42:10|8175.6|8172.8|8176.1|8173.3|8176.6|8173.8|8175.6|8172.8|2
1642146150000|2022-01-14 07:42:30|8176.6|8173.8|8175.6|8172.8|8176.6|8173.8|8175.6|8172.8|8
1642146160000|2022-01-14 07:42:40|8175.1|8172.3|8174.1|8171.3|8175.1|8172.3|8174.1|8171.3|7
1642146170000|2022-01-14 07:42:50|8174.6|8171.8|8174.1|8171.3|8174.6|8171.8|8174.1|8171.3|1
1642146180000|2022-01-14 07:43:00|8174.6|8171.8|8173.6|8170.8|8174.6|8171.8|8172.7|8169.9|12
1642146190000|2022-01-14 07:43:10|8173.1|8170.3|8173.1|8170.3|8173.1|8170.3|8173.1|8170.3|2
1642146200000|2022-01-14 07:43:20|8173.6|8170.8|8172.6|8169.8|8173.6|8170.8|8172.6|8169.8|3
1642146210000|2022-01-14 07:43:30|8173|8170.2|8172.6|8169.8|8173.1|8170.3|8172.1|8169.3|3
1642146220000|2022-01-14 07:43:40|8173.1|8170.3|8173.1|8170.3|8173.6|8170.8|8173.1|8170.3|3
1642146230000|2022-01-14 07:43:50|8173.6|8170.8|8174.6|8171.8|8174.6|8171.8|8173.6|8170.8|12
1642146240000|2022-01-14 07:44:00|8174.7|8171.9|8175.1|8172.3|8177.3|8174.5|8174.7|8171.9|26
1642146250000|2022-01-14 07:44:10|8175.6|8172.8|8172.6|8169.8|8175.6|8172.8|8172.6|8169.8|12
1642146260000|2022-01-14 07:44:20|8173.6|8170.8|8174.6|8171.8|8174.6|8171.8|8173.6|8170.8|12
1642146270000|2022-01-14 07:44:30|8174.4|8171.6|8174.6|8171.8|8174.6|8171.8|8173.6|8170.8|18
1642146280000|2022-01-14 07:44:40|8175.1|8172.3|8176.6|8173.8|8176.6|8173.8|8175.1|8172.3|7
1642146290000|2022-01-14 07:44:50|8175.6|8172.8|8176.6|8173.8|8176.6|8173.8|8175.6|8172.8|7
1642146300000|2022-01-14 07:45:00|8176.7|8173.9|8176.5|8173.7|8177.6|8174.8|8175.6|8172.8|50
1642146310000|2022-01-14 07:45:10|8176.1|8173.3|8174.6|8171.8|8176.1|8173.3|8174.1|8171.3|10
1642146320000|2022-01-14 07:45:20|8174.1|8171.3|8175.1|8172.3|8175.6|8172.8|8174.1|8171.3|6
1642146330000|2022-01-14 07:45:30|8175.6|8172.8|8175.6|8172.8|8175.6|8172.8|8175.1|8172.3|1
1642146340000|2022-01-14 07:45:40|8175.1|8172.3|8175.1|8172.3|8175.6|8172.8|8175.1|8172.3|1
1642146350000|2022-01-14 07:45:50|8175.6|8172.8|8175.1|8172.3|8176|8173.2|8175.1|8172.3|5
1642146360000|2022-01-14 07:46:00|8175.2|8172.4|8176.6|8173.8|8176.6|8173.8|8175.2|8172.4|2
1642146370000|2022-01-14 07:46:10|8176.1|8173.3|8176.6|8173.8|8176.6|8173.8|8176.1|8173.3|9
1642146380000|2022-01-14 07:46:20|8176.1|8173.3|8176.1|8173.3|8176.6|8173.8|8175.1|8172.3|11
1642146390000|2022-01-14 07:46:30|8176.6|8173.8|8176.6|8173.8|8176.6|8173.8|8176.1|8173.3|0
1642146400000|2022-01-14 07:46:40|8176.7|8173.9|8177.6|8174.8|8177.6|8174.8|8176.6|8173.8|5
1642146410000|2022-01-14 07:46:50|8178.1|8175.3|8180.1|8177.3|8180.6|8177.8|8178.1|8175.3|34
1642146420000|2022-01-14 07:47:00|8180.6|8177.8|8182.6|8179.8|8183.6|8180.8|8180.6|8177.8|40
1642146430000|2022-01-14 07:47:10|8183.1|8180.3|8184.1|8181.3|8184.1|8181.3|8183.1|8180.3|20
1642146440000|2022-01-14 07:47:20|8184.6|8181.8|8183.6|8180.8|8184.6|8181.8|8182.1|8179.3|31
1642146450000|2022-01-14 07:47:30|8183.1|8180.3|8183.1|8180.3|8183.1|8180.3|8183.1|8180.3|1
1642146460000|2022-01-14 07:47:40|8183|8180.2|8182.6|8179.8|8183|8180.2|8182.6|8179.8|6
1642146470000|2022-01-14 07:47:50|8181.6|8178.8|8182.1|8179.3|8182.1|8179.3|8181.6|8178.8|14
1642146480000|2022-01-14 07:48:00|8182|8179.2|8183|8180.2|8184|8181.2|8182|8179.2|9
1642146490000|2022-01-14 07:48:10|8182.9|8180.1|8183|8180.2|8183|8180.2|8182|8179.2|7
1642146500000|2022-01-14 07:48:20|8182.5|8179.7|8183|8180.2|8183.5|8180.7|8182.5|8179.7|4
1642146510000|2022-01-14 07:48:30|8182.6|8179.8|8183|8180.2|8183|8180.2|8182.6|8179.8|0
1642146520000|2022-01-14 07:48:40|8183.4|8180.6|8183|8180.2|8183.4|8180.6|8182.6|8179.8|2
1642146530000|2022-01-14 07:48:50|8182.5|8179.7|8183|8180.2|8183.4|8180.6|8182|8179.2|9
1642146540000|2022-01-14 07:49:00|8183.1|8180.3|8184|8181.2|8185|8182.2|8183|8180.2|14
1642146550000|2022-01-14 07:49:10|8183.6|8180.8|8183|8180.2|8183.6|8180.8|8182.6|8179.8|10
1642146560000|2022-01-14 07:49:20|8183.1|8180.3|8183|8180.2|8184|8181.2|8183|8180.2|5
1642146570000|2022-01-14 07:49:30|8182.6|8179.8|8183|8180.2|8183|8180.2|8182.5|8179.7|1
1642146580000|2022-01-14 07:49:40|8183.5|8180.7|8183.6|8180.8|8184|8181.2|8183|8180.2|7
1642146590000|2022-01-14 07:49:50|8184.4|8181.6|8183.4|8180.6|8184.5|8181.7|8183.4|8180.6|11
1642146600000|2022-01-14 07:50:00|8183.5|8180.7|8183.6|8180.8|8183.6|8180.8|8182.6|8179.8|12
1642146610000|2022-01-14 07:50:10|8183.5|8180.7|8182|8179.2|8183.6|8180.8|8182|8179.2|11
1642146620000|2022-01-14 07:50:20|8181.6|8178.8|8182|8179.2|8182.4|8179.6|8181.4|8178.6|13
1642146630000|2022-01-14 07:50:30|8182.4|8179.6|8182.4|8179.6|8183|8180.2|8182.4|8179.6|5
1642146640000|2022-01-14 07:50:40|8182.6|8179.8|8182.5|8179.7|8183|8180.2|8182.4|8179.6|6
1642146650000|2022-01-14 07:50:50|8182.6|8179.8|8186|8183.2|8186.5|8183.7|8182.6|8179.8|27
1642146660000|2022-01-14 07:51:00|8185.4|8182.6|8185.5|8182.7|8185.6|8182.8|8185|8182.2|27
1642146670000|2022-01-14 07:51:10|8185.6|8182.8|8185.6|8182.8|8187|8184.2|8185|8182.2|58
1642146680000|2022-01-14 07:51:20|8186|8183.2|8186.6|8183.8|8187.4|8184.6|8185.6|8182.8|14
1642146690000|2022-01-14 07:51:30|8186.5|8183.7|8185.6|8182.8|8187|8184.2|8185.5|8182.7|8
1642146700000|2022-01-14 07:51:40|8186|8183.2|8184|8181.2|8186|8183.2|8184|8181.2|7
1642146710000|2022-01-14 07:51:50|8183.6|8180.8|8182.6|8179.8|8183.6|8180.8|8182.6|8179.8|4
1642146720000|2022-01-14 07:52:00|8183|8180.2|8183|8180.2|8183.6|8180.8|8182.6|8179.8|3
1642146730000|2022-01-14 07:52:10|||||||||1
1642146740000|2022-01-14 07:52:20|8183.4|8180.6|8182.5|8179.7|8183.6|8180.8|8182.5|8179.7|16
1642146750000|2022-01-14 07:52:30|8182.6|8179.8|8181.6|8178.8|8183|8180.2|8181.4|8178.6|18
1642146760000|2022-01-14 07:52:40|8182|8179.2|8181|8178.2|8182|8179.2|8181|8178.2|7
1642146770000|2022-01-14 07:52:50|8180.4|8177.6|8180|8177.2|8181|8178.2|8180|8177.2|20
1642146780000|2022-01-14 07:53:00|8179.6|8176.8|8179|8176.2|8180.6|8177.8|8179|8176.2|19
1642146790000|2022-01-14 07:53:10|8179.5|8176.7|8179.5|8176.7|8180|8177.2|8179.4|8176.6|2
1642146800000|2022-01-14 07:53:20|8179.4|8176.6|8179.6|8176.8|8180|8177.2|8179.4|8176.6|4
1642146810000|2022-01-14 07:53:30|8179.5|8176.7|8179|8176.2|8179.6|8176.8|8179|8176.2|3
1642146820000|2022-01-14 07:53:40|||||||||1
1642146830000|2022-01-14 07:53:50|8179.1|8176.3|8180|8177.2|8180|8177.2|8179.1|8176.3|1
1642146840000|2022-01-14 07:54:00|8180.5|8177.7|8181.4|8178.6|8181.5|8178.7|8180.5|8177.7|21
1642146850000|2022-01-14 07:54:10|8181|8178.2|8180|8177.2|8181.4|8178.6|8180|8177.2|11
1642146860000|2022-01-14 07:54:20|8179.4|8176.6|8179.4|8176.6|8179.4|8176.6|8178|8175.2|29
1642146870000|2022-01-14 07:54:30|8179|8176.2|8179.4|8176.6|8180|8177.2|8179|8176.2|4
1642146880000|2022-01-14 07:54:40|8179|8176.2|8179|8176.2|8180|8177.2|8177.8|8175|43
1642146890000|2022-01-14 07:54:50|8179.1|8176.3|8179.1|8176.3|8180|8177.2|8179|8176.2|7
1642146900000|2022-01-14 07:55:00|8179.5|8176.7|8180.5|8177.7|8180.6|8177.8|8179.4|8176.6|5
1642146910000|2022-01-14 07:55:10|8180.6|8177.8|8179.6|8176.8|8180.6|8177.8|8179.6|8176.8|2
1642146920000|2022-01-14 07:55:20|8180.4|8177.6|8180|8177.2|8180.5|8177.7|8179.6|8176.8|0
1642146930000|2022-01-14 07:55:30|8180.4|8177.6|8181.6|8178.8|8182|8179.2|8180.4|8177.6|6
1642146940000|2022-01-14 07:55:40|8181.5|8178.7|8182.5|8179.7|8182.6|8179.8|8181.5|8178.7|8
1642146950000|2022-01-14 07:55:50|8182.6|8179.8|8180.6|8177.8|8183|8180.2|8180.5|8177.7|12
1642146960000|2022-01-14 07:56:00|8180.5|8177.7|8180.5|8177.7|8181.4|8178.6|8180.5|8177.7|1
1642146970000|2022-01-14 07:56:10|8180.6|8177.8|8178.5|8175.7|8180.6|8177.8|8178|8175.2|13
1642146980000|2022-01-14 07:56:20|8178.6|8175.8|8178|8175.2|8178.6|8175.8|8178|8175.2|3
1642146990000|2022-01-14 07:56:30|8178.4|8175.6|8178.4|8175.6|8178.5|8175.7|8177.6|8174.8|6
1642147000000|2022-01-14 07:56:40|8178|8175.2|8178.4|8175.6|8178.4|8175.6|8178|8175.2|0
1642147010000|2022-01-14 07:56:50|8178.5|8175.7|8178.5|8175.7|8178.6|8175.8|8178.4|8175.6|7
1642147020000|2022-01-14 07:57:00|8178.6|8175.8|8179.4|8176.6|8180|8177.2|8178.5|8175.7|26
1642147030000|2022-01-14 07:57:10|8179.6|8176.8|8178.5|8175.7|8179.6|8176.8|8178|8175.2|4
1642147040000|2022-01-14 07:57:20|8178.6|8175.8|8178.6|8175.8|8178.6|8175.8|8178.6|8175.8|0
1642147050000|2022-01-14 07:57:30|8179.6|8176.8|8179.5|8176.7|8180|8177.2|8179.5|8176.7|4
1642147060000|2022-01-14 07:57:40|8179.4|8176.6|8179.5|8176.7|8179.5|8176.7|8179|8176.2|1
1642147070000|2022-01-14 07:57:50|8179.4|8176.6|8179.6|8176.8|8180.4|8177.6|8179.4|8176.6|11
1642147080000|2022-01-14 07:58:00|8180.6|8177.8|8180.4|8177.6|8180.6|8177.8|8179.5|8176.7|7
1642147090000|2022-01-14 07:58:10|8180|8177.2|8178.6|8175.8|8180|8177.2|8177.6|8174.8|18
1642147100000|2022-01-14 07:58:20|8179|8176.2|8180|8177.2|8180|8177.2|8179|8176.2|1
1642147110000|2022-01-14 07:58:30|8179.6|8176.8|8180|8177.2|8181.2|8178.4|8179.4|8176.6|45
1642147120000|2022-01-14 07:58:40|8179.9|8177.1|8179.4|8176.6|8180|8177.2|8178.4|8175.6|4
1642147130000|2022-01-14 07:58:50|8179|8176.2|8182|8179.2|8183|8180.2|8179|8176.2|17
1642147140000|2022-01-14 07:59:00|8182.1|8179.3|8182.6|8179.8|8182.6|8179.8|8181|8178.2|40
1642147150000|2022-01-14 07:59:10|8182.1|8179.3|8182.1|8179.3|8182.6|8179.8|8182.1|8179.3|3
1642147160000|2022-01-14 07:59:20|8182.6|8179.8|8183.1|8180.3|8183.1|8180.3|8182.6|8179.8|5
1642147170000|2022-01-14 07:59:30|8183.6|8180.8|8183.6|8180.8|8184.4|8181.6|8183.1|8180.3|20
1642147180000|2022-01-14 07:59:40|8184|8181.2|8183.6|8180.8|8184|8181.2|8183.6|8180.8|1
1642147190000|2022-01-14 07:59:50|8184.1|8181.3|8184.6|8181.8|8184.6|8181.8|8183.6|8180.8|16
1642147200000|2022-01-14 08:00:00|8184.1|8181.3|8186.1|8183.3|8186.6|8183.8|8184.1|8181.3|49
1642147210000|2022-01-14 08:00:10|8186|8183.2|8185.6|8182.8|8186.6|8183.8|8185.6|8182.8|51
1642147220000|2022-01-14 08:00:20|8186.1|8183.3|8185.6|8182.8|8186.1|8183.3|8185|8182.2|12
1642147230000|2022-01-14 08:00:30|8185.4|8182.6|8184|8181.2|8185.6|8182.8|8183.6|8180.8|10
1642147240000|2022-01-14 08:00:40|8184.1|8181.3|8181|8178.2|8184.6|8181.8|8181|8178.2|11
1642147250000|2022-01-14 08:00:50|8181.6|8178.8|8180|8177.2|8181.6|8178.8|8179.6|8176.8|24
1642147260000|2022-01-14 08:01:00|8179.6|8176.8|8179.6|8176.8|8180.6|8177.8|8179|8176.2|8
1642147270000|2022-01-14 08:01:10|8179.5|8176.7|8181|8178.2|8181|8178.2|8178.4|8175.6|39
1642147280000|2022-01-14 08:01:20|8181.4|8178.6|8180|8177.2|8182|8179.2|8179.6|8176.8|33
1642147290000|2022-01-14 08:01:30|8179.5|8176.7|8178.5|8175.7|8180|8177.2|8178|8175.2|22
1642147300000|2022-01-14 08:01:40|8178|8175.2|8178|8175.2|8178.5|8175.7|8177.5|8174.7|8
1642147310000|2022-01-14 08:01:50|8178.5|8175.7|8179.5|8176.7|8180|8177.2|8178.5|8175.7|12
1642147320000|2022-01-14 08:02:00|8180|8177.2|8180.5|8177.7|8181|8178.2|8179.5|8176.7|9
1642147330000|2022-01-14 08:02:10|8181|8178.2|8180|8177.2|8182|8179.2|8179.4|8176.6|16
1642147340000|2022-01-14 08:02:20|8179.5|8176.7|8179|8176.2|8180|8177.2|8179|8176.2|2
1642147350000|2022-01-14 08:02:30|8180|8177.2|8179|8176.2|8180|8177.2|8179|8176.2|3
1642147360000|2022-01-14 08:02:40|8178.5|8175.7|8181|8178.2|8181.4|8178.6|8178.5|8175.7|8
1642147370000|2022-01-14 08:02:50|8181.4|8178.6|8181|8178.2|8181.5|8178.7|8181|8178.2|14
1642147380000|2022-01-14 08:03:00|8181.4|8178.6|8180|8177.2|8181.4|8178.6|8179.5|8176.7|4
1642147390000|2022-01-14 08:03:10|8179.5|8176.7|8181.4|8178.6|8181.5|8178.7|8179.5|8176.7|0
1642147400000|2022-01-14 08:03:20|8181.5|8178.7|8179.5|8176.7|8181.5|8178.7|8179.5|8176.7|14
1642147410000|2022-01-14 08:03:30|8179.4|8176.6|8178|8175.2|8179.5|8176.7|8177.5|8174.7|11
1642147420000|2022-01-14 08:03:40|8178.4|8175.6|8178|8175.2|8178.4|8175.6|8177.4|8174.6|5
1642147430000|2022-01-14 08:03:50|8177.5|8174.7|8178|8175.2|8178.4|8175.6|8177.5|8174.7|1
1642147440000|2022-01-14 08:04:00|8178.4|8175.6|8180|8177.2|8180|8177.2|8178.4|8175.6|24
1642147450000|2022-01-14 08:04:10|8180.5|8177.7|8177.5|8174.7|8180.5|8177.7|8177.5|8174.7|14
1642147460000|2022-01-14 08:04:20|8178|8175.2|8175|8172.2|8178|8175.2|8175|8172.2|15
1642147470000|2022-01-14 08:04:30|8175.4|8172.6|8177|8174.2|8177|8174.2|8174.4|8171.6|40
1642147480000|2022-01-14 08:04:40|8176.5|8173.7|8177|8174.2|8178|8175.2|8176.5|8173.7|12
1642147490000|2022-01-14 08:04:50|8177.5|8174.7|8177|8174.2|8177.5|8174.7|8177|8174.2|3
1642147500000|2022-01-14 08:05:00|8177.4|8174.6|8174.5|8171.7|8177.4|8174.6|8174.5|8171.7|82
1642147510000|2022-01-14 08:05:10|8175.4|8172.6|8177|8174.2|8177|8174.2|8174.5|8171.7|14
1642147520000|2022-01-14 08:05:20|8176.5|8173.7|8177|8174.2|8177.5|8174.7|8176.5|8173.7|5
1642147530000|2022-01-14 08:05:30|8176.5|8173.7|8174.5|8171.7|8177.5|8174.7|8174.5|8171.7|15
1642147540000|2022-01-14 08:05:40|8175|8172.2|8176|8173.2|8176.5|8173.7|8174.4|8171.6|50
1642147550000|2022-01-14 08:05:50|8175.5|8172.7|8176.5|8173.7|8176.5|8173.7|8175|8172.2|15
1642147560000|2022-01-14 08:06:00|8177|8174.2|8177.5|8174.7|8178|8175.2|8176.4|8173.6|6
1642147570000|2022-01-14 08:06:10|8177.4|8174.6|8176.5|8173.7|8177.5|8174.7|8176.5|8173.7|1
1642147580000|2022-01-14 08:06:20|8177|8174.2|8176.5|8173.7|8177|8174.2|8176.5|8173.7|6
1642147590000|2022-01-14 08:06:30|8177|8174.2|8176.5|8173.7|8177.5|8174.7|8176.5|8173.7|9
1642147600000|2022-01-14 08:06:40|8176.4|8173.6|8175.4|8172.6|8176.5|8173.7|8175|8172.2|12
1642147610000|2022-01-14 08:06:50|8175.5|8172.7|8175.5|8172.7|8175.5|8172.7|8175.4|8172.6|7
1642147620000|2022-01-14 08:07:00|8175.4|8172.6|8175|8172.2|8175.5|8172.7|8174.5|8171.7|10
1642147630000|2022-01-14 08:07:10|8175.5|8172.7|8177|8174.2|8177.5|8174.7|8175.5|8172.7|12
1642147640000|2022-01-14 08:07:20|8177.1|8174.3|8179.5|8176.7|8180.5|8177.7|8177.1|8174.3|36
1642147650000|2022-01-14 08:07:30|8180|8177.2|8183|8180.2|8183.5|8180.7|8180|8177.2|60
1642147660000|2022-01-14 08:07:40|8182.5|8179.7|8181|8178.2|8182.5|8179.7|8180.5|8177.7|6
1642147670000|2022-01-14 08:07:50|8180.5|8177.7|8182|8179.2|8182.5|8179.7|8180.5|8177.7|8
1642147680000|2022-01-14 08:08:00|8182.5|8179.7|8184|8181.2|8184|8181.2|8181.5|8178.7|32
1642147690000|2022-01-14 08:08:10|8184.5|8181.7|8182.4|8179.6|8184.5|8181.7|8181|8178.2|19
1642147700000|2022-01-14 08:08:20|8182.5|8179.7|8183|8180.2|8183|8180.2|8182.4|8179.6|6
1642147710000|2022-01-14 08:08:30|8183.5|8180.7|8185.5|8182.7|8185.5|8182.7|8182.4|8179.6|41
1642147720000|2022-01-14 08:08:40|8186|8183.2|8187|8184.2|8187.4|8184.6|8185.5|8182.7|30
1642147730000|2022-01-14 08:08:50|8187.4|8184.6|8186.5|8183.7|8187.4|8184.6|8186.5|8183.7|3
1642147740000|2022-01-14 08:09:00|8186.6|8183.8|8187.5|8184.7|8189.5|8186.7|8186.5|8183.7|54
1642147750000|2022-01-14 08:09:10|8187|8184.2|8186.4|8183.6|8187.5|8184.7|8186.4|8183.6|21
1642147760000|2022-01-14 08:09:20|8186.5|8183.7|8186.4|8183.6|8186.5|8183.7|8186|8183.2|6
1642147770000|2022-01-14 08:09:30|8186.5|8183.7|8188|8185.2|8189.4|8186.6|8186.5|8183.7|68
1642147780000|2022-01-14 08:09:40|8187.5|8184.7|8185|8182.2|8188|8185.2|8184.4|8181.6|30
1642147790000|2022-01-14 08:09:50|8184.5|8181.7|8185|8182.2|8185|8182.2|8182.6|8179.8|31
1642147800000|2022-01-14 08:10:00|8184.5|8181.7|8185|8182.2|8186.4|8183.6|8184.5|8181.7|18
1642147810000|2022-01-14 08:10:10|8184.5|8181.7|8183.5|8180.7|8185.5|8182.7|8183.5|8180.6|31
1642147820000|2022-01-14 08:10:20|8184|8181.2|8183.8|8181|8185.5|8182.7|8183.8|8181|28
1642147830000|2022-01-14 08:10:30|8183.4|8180.6|8182.4|8179.6|8183.4|8180.6|8182|8179.2|120
1642147840000|2022-01-14 08:10:40|8181.5|8178.7|8184|8181.2|8184|8181.2|8181.5|8178.7|30
1642147850000|2022-01-14 08:10:50|8183.5|8180.7|8189|8186.2|8189|8186.2|8183.5|8180.7|28
1642147860000|2022-01-14 08:11:00|8189.4|8186.6|8188|8185.2|8190|8187.2|8188|8185.2|17
1642147870000|2022-01-14 08:11:10|8187.5|8184.7|8188.5|8185.7|8189.5|8186.7|8187.5|8184.7|27
1642147880000|2022-01-14 08:11:20|8189|8186.2|8188.5|8185.7|8189.5|8186.7|8188.1|8185.3|5
1642147890000|2022-01-14 08:11:30|8189.4|8186.6|8188.5|8185.7|8189.4|8186.6|8188|8185.2|4
1642147900000|2022-01-14 08:11:40|8189|8186.2|8188.5|8185.7|8189.5|8186.7|8188.5|8185.7|6
1642147910000|2022-01-14 08:11:50|8189.4|8186.6|8189.5|8186.7|8189.5|8186.7|8189|8186.2|10
1642147920000|2022-01-14 08:12:00|8189.4|8186.6|8187.5|8184.7|8190.5|8187.7|8187|8184.2|32
1642147930000|2022-01-14 08:12:10|8188|8185.2|8186|8183.2|8188|8185.2|8185.5|8182.7|7
1642147940000|2022-01-14 08:12:20|8185.5|8182.7|8185.4|8182.6|8186|8183.2|8185.4|8182.6|15
1642147950000|2022-01-14 08:12:30|8185.5|8182.7|8184.5|8181.7|8186.4|8183.6|8184.1|8181.3|19
1642147960000|2022-01-14 08:12:40|8185|8182.2|8186.5|8183.7|8186.5|8183.7|8184.5|8181.7|10
1642147970000|2022-01-14 08:12:50|8187|8184.2|8189.4|8186.6|8189.4|8186.6|8186.5|8183.7|17
1642147980000|2022-01-14 08:13:00|8188.5|8185.7|8188.5|8185.7|8190.5|8187.7|8188.5|8185.7|127
1642147990000|2022-01-14 08:13:10|8189|8186.2|8188.5|8185.7|8189|8186.2|8188.5|8185.7|6
1642148000000|2022-01-14 08:13:20|8189.1|8186.3|8190|8187.2|8190.5|8187.7|8188.5|8185.7|10
1642148010000|2022-01-14 08:13:30|8189.5|8186.7|8188.5|8185.7|8190|8187.2|8188|8185.2|12
1642148020000|2022-01-14 08:13:40|8189|8186.2|8188.5|8185.7|8189|8186.2|8188.5|8185.7|1
1642148030000|2022-01-14 08:13:50|8189|8186.2|8188.5|8185.7|8189|8186.2|8187.4|8184.6|26
1642148040000|2022-01-14 08:14:00|8189|8186.2|8188.9|8186.1|8190.4|8187.6|8188.4|8185.6|21
1642148050000|2022-01-14 08:14:10|8188.5|8185.7|8189|8186.2|8190|8187.2|8188.5|8185.7|13
1642148060000|2022-01-14 08:14:20|8189.4|8186.6|8188.4|8185.6|8189.5|8186.7|8188.4|8185.6|6
1642148070000|2022-01-14 08:14:30|8188.5|8185.7|8188.4|8185.6|8188.5|8185.7|8187.4|8184.6|12
1642148080000|2022-01-14 08:14:40|8187.5|8184.7|8187.4|8184.6|8188.4|8185.6|8187|8184.2|14
1642148090000|2022-01-14 08:14:50|8188.5|8185.7|8188|8185.2|8189.5|8186.7|8188|8185.2|15
1642148100000|2022-01-14 08:15:00|8188.4|8185.6|8189.5|8186.7|8190|8187.2|8187.4|8184.6|17
1642148110000|2022-01-14 08:15:10|8189.4|8186.6|8190|8187.2|8190.5|8187.7|8189|8186.2|14
1642148120000|2022-01-14 08:15:20|8190.5|8187.7|8194.1|8191.3|8196.5|8193.7|8190.5|8187.7|157
1642148130000|2022-01-14 08:15:30|8194.2|8191.4|8193.5|8190.7|8195.1|8192.3|8193|8190.2|80
1642148140000|2022-01-14 08:15:40|8193.6|8190.8|8192.5|8189.7|8194|8191.2|8192.5|8189.7|13
1642148150000|2022-01-14 08:15:50|8191.6|8188.8|8192.5|8189.7|8192.5|8189.7|8191.5|8188.7|22
1642148160000|2022-01-14 08:16:00|8192|8189.2|8193.5|8190.7|8194|8191.2|8192|8189.2|6
1642148170000|2022-01-14 08:16:10|8194|8191.2|8192.1|8189.3|8194|8191.2|8192|8189.2|12
1642148180000|2022-01-14 08:16:20|8192.5|8189.7|8192.1|8189.3|8192.5|8189.7|8190.7|8187.9|35
1642148190000|2022-01-14 08:16:30|8192.5|8189.7|8192.5|8189.7|8192.7|8189.9|8192.1|8189.3|3
1642148200000|2022-01-14 08:16:40|8192.6|8189.8|8192.6|8189.8|8194.6|8191.8|8192.5|8189.7|40
1642148210000|2022-01-14 08:16:50|8193|8190.2|8193.5|8190.7|8193.5|8190.7|8193|8190.2|0
1642148220000|2022-01-14 08:17:00|8192.6|8189.8|8195.5|8192.7|8195.7|8192.9|8192.6|8189.8|20
1642148230000|2022-01-14 08:17:10|8195.1|8192.3|8193.6|8190.8|8195.5|8192.7|8193.1|8190.3|35
1642148240000|2022-01-14 08:17:20|8193.5|8190.7|8195.5|8192.7|8195.5|8192.7|8193.5|8190.7|21
1642148250000|2022-01-14 08:17:30|8195.7|8192.9|8194|8191.2|8196.1|8193.3|8193.5|8190.7|31
1642148260000|2022-01-14 08:17:40|8194.1|8191.3|8194.5|8191.7|8195|8192.2|8194.1|8191.3|9
1642148270000|2022-01-14 08:17:50|8194.4|8191.6|8195|8192.2|8195|8192.2|8193.5|8190.7|14
1642148280000|2022-01-14 08:18:00|8195.5|8192.7|8195.5|8192.7|8197.5|8194.7|8195.5|8192.7|34
1642148290000|2022-01-14 08:18:10|8196.1|8193.3|8196.7|8193.9|8197.5|8194.7|8195.5|8192.7|42
1642148300000|2022-01-14 08:18:20|8197.6|8194.8|8197.1|8194.3|8197.7|8194.9|8196.5|8193.7|97
1642148310000|2022-01-14 08:18:30|8197.5|8194.7|8199|8196.2|8199.5|8196.7|8197.5|8194.7|53
1642148320000|2022-01-14 08:18:40|8198.5|8195.7|8198.5|8195.7|8199.5|8196.7|8198.5|8195.7|15
1642148330000|2022-01-14 08:18:50|8199.5|8196.7|8197.1|8194.3|8199.5|8196.7|8196.5|8193.7|64
1642148340000|2022-01-14 08:19:00|8197|8194.2|8198.7|8195.9|8199.1|8196.3|8196.6|8193.8|48
1642148350000|2022-01-14 08:19:10|8199.1|8196.3|8198.7|8195.9|8199.5|8196.7|8198.6|8195.8|4
1642148360000|2022-01-14 08:19:20|8199.1|8196.3|8199.1|8196.3|8199.7|8196.9|8199.1|8196.3|24
1642148370000|2022-01-14 08:19:30|8199.2|8196.4|8202.7|8199.9|8203.7|8200.9|8199.2|8196.4|114
1642148380000|2022-01-14 08:19:40|8202.2|8199.4|8200.7|8197.9|8202.2|8199.4|8199.7|8196.9|41
1642148390000|2022-01-14 08:19:50|8200.8|8198|8201.2|8198.4|8202.2|8199.4|8200.7|8197.9|45
1642148400000|2022-01-14 08:20:00|8201.7|8198.9|8202.7|8199.9|8203.6|8200.8|8201.2|8198.4|69
1642148410000|2022-01-14 08:20:10|8203.2|8200.4|8200.7|8197.9|8203.2|8200.4|8199.7|8196.9|36
1642148420000|2022-01-14 08:20:20|8200.2|8197.4|8200.7|8197.9|8200.7|8197.9|8199.7|8196.9|35
1642148430000|2022-01-14 08:20:30|8200.5|8197.7|8199.2|8196.4|8200.5|8197.7|8198.7|8195.9|39
1642148440000|2022-01-14 08:20:40|8199.7|8196.9|8197.2|8194.4|8199.7|8196.9|8196.7|8193.9|15
1642148450000|2022-01-14 08:20:50|8197.7|8194.9|8197.7|8194.9|8198.7|8195.9|8197.7|8194.9|23
1642148460000|2022-01-14 08:21:00|8197.8|8195|8198.7|8195.9|8199.7|8196.9|8197.7|8194.9|16
1642148470000|2022-01-14 08:21:10|8199.2|8196.4|8197.7|8194.9|8200.2|8197.4|8196.7|8193.9|38
1642148480000|2022-01-14 08:21:20|8197.2|8194.4|8195.7|8192.9|8198.7|8195.9|8194.7|8191.9|63
1642148490000|2022-01-14 08:21:30|8195.8|8193|8196.7|8193.9|8197.2|8194.4|8195.8|8193|8
1642148500000|2022-01-14 08:21:40|8195.8|8193|8194.7|8191.9|8196.2|8193.4|8193.7|8190.9|69
1642148510000|2022-01-14 08:21:50|8194.8|8192|8195.7|8192.9|8196.2|8193.4|8194.2|8191.4|23
1642148520000|2022-01-14 08:22:00|8196.2|8193.4|8195.7|8192.9|8196.7|8193.9|8195.2|8192.4|18
1642148530000|2022-01-14 08:22:10|8195.8|8193|8195.2|8192.4|8196.2|8193.4|8195.2|8192.4|7
1642148540000|2022-01-14 08:22:20|8195.1|8192.3|8194.7|8191.9|8195.1|8192.3|8192.7|8189.9|41
1642148550000|2022-01-14 08:22:30|8194.2|8191.4|8193.8|8191|8194.8|8192|8192.8|8190|23
1642148560000|2022-01-14 08:22:40|8194.2|8191.4|8193.7|8190.9|8194.7|8191.9|8193.2|8190.4|31
1642148570000|2022-01-14 08:22:50|8193.2|8190.4|8193.7|8190.9|8193.7|8190.9|8191.8|8189|40
1642148580000|2022-01-14 08:23:00|8193.8|8191|8195.2|8192.4|8195.7|8192.9|8192.7|8189.9|22
1642148590000|2022-01-14 08:23:10|8194.7|8191.9|8194.7|8191.9|8195.2|8192.4|8193.7|8190.9|10
1642148600000|2022-01-14 08:23:20|8193.7|8190.9|8194.2|8191.4|8195.7|8192.9|8193.7|8190.9|5
1642148610000|2022-01-14 08:23:30|8194.7|8191.9|8194.7|8191.9|8195.7|8192.9|8193.7|8190.9|8
1642148620000|2022-01-14 08:23:40|8194.2|8191.4|8193.2|8190.4|8194.2|8191.4|8193.2|8190.4|6
1642148630000|2022-01-14 08:23:50|8193.3|8190.5|8193.2|8190.4|8193.8|8191|8193.2|8190.4|15
1642148640000|2022-01-14 08:24:00|8192.7|8189.9|8194.7|8191.9|8195.2|8192.4|8192.7|8189.9|23
1642148650000|2022-01-14 08:24:10|8194.8|8192|8196.7|8193.9|8197.7|8194.9|8194.8|8192|28
1642148660000|2022-01-14 08:24:20|8197.1|8194.3|8198.7|8195.9|8198.7|8195.9|8196.7|8193.9|8
1642148670000|2022-01-14 08:24:30|8198.8|8196|8198.7|8195.9|8198.8|8196|8197.8|8195|13
1642148680000|2022-01-14 08:24:40|8198.8|8196|8196.2|8193.4|8198.8|8196|8195.8|8193|19
1642148690000|2022-01-14 08:24:50|8195.7|8192.9|8196.2|8193.4|8196.8|8194|8195.7|8192.9|14
1642148700000|2022-01-14 08:25:00|8195.8|8193|8197.2|8194.4|8197.2|8194.4|8194.8|8192|10
1642148710000|2022-01-14 08:25:10|8197.7|8194.9|8196.7|8193.9|8197.7|8194.9|8195.8|8193|8
1642148720000|2022-01-14 08:25:20|8196.8|8194|8199.7|8196.9|8199.7|8196.9|8196.7|8193.9|10
1642148730000|2022-01-14 08:25:30|8199.2|8196.4|8199.8|8197|8200.8|8198|8198.7|8195.9|32
1642148740000|2022-01-14 08:25:40|8199.7|8196.9|8197.7|8194.9|8199.7|8196.9|8195.7|8192.9|27
1642148750000|2022-01-14 08:25:50|8198.2|8195.4|8197.7|8194.9|8198.2|8195.4|8196.8|8194|8
1642148760000|2022-01-14 08:26:00|8197.8|8195|8196.7|8193.9|8199.2|8196.4|8196.2|8193.4|31
1642148770000|2022-01-14 08:26:10|8196.8|8194|8196.8|8194|8197.7|8194.9|8196.8|8194|7
1642148780000|2022-01-14 08:26:20|8196.7|8193.9|8195.7|8192.9|8196.8|8194|8195.2|8192.4|6
1642148790000|2022-01-14 08:26:30|8195.2|8192.4|8195.2|8192.4|8195.7|8192.9|8194.7|8191.9|7
1642148800000|2022-01-14 08:26:40|8194.8|8192|8196.7|8193.9|8196.7|8193.9|8194.7|8191.9|5
1642148810000|2022-01-14 08:26:50|8196.2|8193.4|8196.2|8193.4|8196.7|8193.9|8195.7|8192.9|4
1642148820000|2022-01-14 08:27:00|8196.7|8193.9|8196.2|8193.4|8197.2|8194.4|8196.2|8193.4|6
1642148830000|2022-01-14 08:27:10|8196.7|8193.9|8192.7|8189.9|8197.2|8194.4|8192.7|8189.9|21
1642148840000|2022-01-14 08:27:20|8192.2|8189.4|8192.7|8189.9|8193.7|8190.9|8192.2|8189.4|14
1642148850000|2022-01-14 08:27:30|8193.2|8190.4|8192.7|8189.9|8193.2|8190.4|8192.2|8189.4|17
1642148860000|2022-01-14 08:27:40|8192.8|8190|8194.7|8191.9|8195.2|8192.4|8192.2|8189.4|11
1642148870000|2022-01-14 08:27:50|8194.2|8191.4|8196.2|8193.4|8196.2|8193.4|8193.7|8190.9|22
1642148880000|2022-01-14 08:28:00|8196.1|8193.3|8193.7|8190.9|8196.2|8193.4|8193.7|8190.9|17
1642148890000|2022-01-14 08:28:10|8193.8|8191|8197.7|8194.9|8197.7|8194.9|8193.8|8191|7
1642148900000|2022-01-14 08:28:20|8197.8|8195|8198.2|8195.4|8199.7|8196.9|8197.7|8194.9|35
1642148910000|2022-01-14 08:28:30|8198.7|8195.9|8200.7|8197.9|8200.7|8197.9|8198.7|8195.9|12
1642148920000|2022-01-14 08:28:40|8200.2|8197.4|8200.2|8197.4|8200.7|8197.9|8199.7|8196.9|6
1642148930000|2022-01-14 08:28:50|8199.7|8196.9|8198.2|8195.4|8200.2|8197.4|8197.2|8194.4|30
1642148940000|2022-01-14 08:29:00|8197.7|8194.9|8196.7|8193.9|8198.7|8195.9|8195.7|8192.9|38
1642148950000|2022-01-14 08:29:10|8196.2|8193.4|8194.7|8191.9|8196.7|8193.9|8193.7|8190.9|50
1642148960000|2022-01-14 08:29:20|8195.2|8192.4|8194.7|8191.9|8195.7|8192.9|8194.7|8191.9|28
1642148970000|2022-01-14 08:29:30|8195.2|8192.4|8194.7|8191.9|8196.7|8193.9|8194.2|8191.4|44
1642148980000|2022-01-14 08:29:40|8194.2|8191.4|8195.7|8192.9|8195.7|8192.9|8193.2|8190.4|27
1642148990000|2022-01-14 08:29:50|8195.8|8193|8199.2|8196.4|8199.8|8197|8195.7|8192.9|88
1642149000000|2022-01-14 08:30:00|8199.7|8196.9|8198.7|8195.9|8201.2|8198.4|8197.2|8194.4|72
1642149010000|2022-01-14 08:30:10|8197.7|8194.9|8198.2|8195.4|8198.7|8195.9|8196.2|8193.4|28
1642149020000|2022-01-14 08:30:20|8197.7|8194.9|8197.7|8194.9|8199.2|8196.4|8197.4|8194.6|35
1642149030000|2022-01-14 08:30:30|8198.2|8195.4|8196.2|8193.4|8198.2|8195.4|8196.2|8193.4|27
1642149040000|2022-01-14 08:30:40|8195.8|8193|8196.7|8193.9|8196.8|8194|8195.7|8192.9|4
1642149050000|2022-01-14 08:30:50|8196.2|8193.4|8199.8|8197|8200.7|8197.9|8196.2|8193.4|22
1642149060000|2022-01-14 08:31:00|8200.2|8197.4|8202.7|8199.9|8203.7|8200.9|8200.2|8197.4|51
1642149070000|2022-01-14 08:31:10|8202.8|8200|8205.8|8203|8207.8|8205|8202.8|8200|102
1642149080000|2022-01-14 08:31:20|8206.2|8203.4|8208.2|8205.4|8208.2|8205.4|8205.7|8202.9|86
1642149090000|2022-01-14 08:31:30|8208.7|8205.9|8206.7|8203.9|8208.7|8205.9|8206.2|8203.4|93
1642149100000|2022-01-14 08:31:40|8207.2|8204.4|8206.7|8203.9|8208.2|8205.4|8206.2|8203.4|42
1642149110000|2022-01-14 08:31:50|8206.2|8203.4|8205.2|8202.4|8206.2|8203.4|8204.7|8201.9|15
1642149120000|2022-01-14 08:32:00|8204.7|8201.9|8205.7|8202.9|8205.7|8202.9|8204.7|8201.9|9
1642149130000|2022-01-14 08:32:10|8206.2|8203.4|8209.7|8206.9|8210.7|8207.9|8205.7|8202.9|111
1642149140000|2022-01-14 08:32:20|8210.7|8207.9|8213.7|8210.9|8214.8|8212|8210.7|8207.9|164
1642149150000|2022-01-14 08:32:30|8212.7|8209.9|8211.7|8208.9|8214.7|8211.9|8211.2|8208.4|59
1642149160000|2022-01-14 08:32:40|8210.7|8207.9|8211.7|8208.9|8211.7|8208.9|8210.7|8207.9|19
1642149170000|2022-01-14 08:32:50|8211.2|8208.4|8209.2|8206.4|8211.7|8208.9|8208.7|8205.9|22
1642149180000|2022-01-14 08:33:00|8209.7|8206.9|8209.2|8206.4|8210.7|8207.9|8207.2|8204.4|45
1642149190000|2022-01-14 08:33:10|8208.7|8205.9|8209.7|8206.9|8209.8|8207|8208.7|8205.9|8
1642149200000|2022-01-14 08:33:20|8209.2|8206.4|8209.2|8206.4|8210.2|8207.4|8208.2|8205.4|9
1642149210000|2022-01-14 08:33:30|8208.7|8205.9|8209.7|8206.9|8209.7|8206.9|8208.7|8205.9|10
1642149220000|2022-01-14 08:33:40|8209.2|8206.4|8208.7|8205.9|8210.2|8207.4|8208.2|8205.4|59
1642149230000|2022-01-14 08:33:50|8208.2|8205.4|8209.2|8206.4|8210.7|8207.9|8208.2|8205.4|27
1642149240000|2022-01-14 08:34:00|8208.8|8206|8207.2|8204.4|8209.5|8206.7|8206.7|8203.9|31
1642149250000|2022-01-14 08:34:10|8206.7|8203.9|8207.7|8204.9|8208.7|8205.9|8206.7|8203.9|12
1642149260000|2022-01-14 08:34:20|8207.2|8204.4|8208.2|8205.4|8209.7|8206.9|8207.2|8204.4|20
1642149270000|2022-01-14 08:34:30|8207.7|8204.9|8206.2|8203.4|8207.7|8204.9|8204.7|8201.9|24
1642149280000|2022-01-14 08:34:40|8206.7|8203.9|8207.2|8204.4|8207.7|8204.9|8206.2|8203.4|10
1642149290000|2022-01-14 08:34:50|8207.7|8204.9|8208.7|8205.9|8208.7|8205.9|8206.7|8203.9|18
1642149300000|2022-01-14 08:35:00|8208.8|8206|8211.7|8208.9|8211.8|8209|8208.8|8206|36
1642149310000|2022-01-14 08:35:10|8211.8|8209|8212.2|8209.4|8214.7|8211.9|8211.7|8208.9|54
1642149320000|2022-01-14 08:35:20|8212.4|8209.6|8213.7|8210.9|8214.2|8211.4|8212.4|8209.6|25
1642149330000|2022-01-14 08:35:30|8213.2|8210.4|8214.7|8211.9|8214.8|8212|8213.2|8210.4|17
1642149340000|2022-01-14 08:35:40|8215.7|8212.9|8214.7|8211.9|8215.7|8212.9|8214.7|8211.9|29
1642149350000|2022-01-14 08:35:50|8214.8|8212|8216.2|8213.4|8216.7|8213.9|8214.8|8212|54
1642149360000|2022-01-14 08:36:00|8216.7|8213.9|8215.7|8212.9|8216.8|8214|8215.2|8212.4|29
1642149370000|2022-01-14 08:36:10|8215.8|8213|8214.7|8211.9|8216.2|8213.4|8214.7|8211.9|34
1642149380000|2022-01-14 08:36:20|8214.8|8212|8214.7|8211.9|8215.2|8212.4|8214.7|8211.9|17
1642149390000|2022-01-14 08:36:30|8214.8|8212|8214.7|8211.9|8215.1|8212.3|8213.2|8210.4|24
1642149400000|2022-01-14 08:36:40|8214.2|8211.4|8216.2|8213.4|8216.2|8213.4|8214.2|8211.4|19
1642149410000|2022-01-14 08:36:50|8216.7|8213.9|8215.2|8212.4|8218.2|8215.4|8214.7|8211.9|80
1642149420000|2022-01-14 08:37:00|8215.7|8212.9|8210.7|8207.9|8215.7|8212.9|8210.7|8207.9|54
1642149430000|2022-01-14 08:37:10|8210.8|8208|8211.7|8208.9|8213.2|8210.4|8210.7|8207.9|31
1642149440000|2022-01-14 08:37:20|8211.6|8208.8|8210.7|8207.9|8211.7|8208.9|8210.7|8207.9|25
1642149450000|2022-01-14 08:37:30|8211.2|8208.4|8212.2|8209.4|8212.7|8209.9|8210.7|8207.9|37
1642149460000|2022-01-14 08:37:40|8211.7|8208.9|8211.7|8208.9|8211.7|8208.9|8210.7|8207.9|27
1642149470000|2022-01-14 08:37:50|8211.2|8208.4|8212.7|8209.9|8212.7|8209.9|8211.2|8208.4|21
1642149480000|2022-01-14 08:38:00|8212.8|8210|8213.7|8210.9|8214.7|8211.9|8212.8|8210|20
1642149490000|2022-01-14 08:38:10|8214.2|8211.4|8213.7|8210.9|8214.7|8211.9|8213.7|8210.9|21
1642149500000|2022-01-14 08:38:20|8213.8|8211|8214.2|8211.4|8214.7|8211.9|8213.7|8210.9|13
1642149510000|2022-01-14 08:38:30|8214.1|8211.3|8211.6|8208.8|8214.2|8211.4|8211.6|8208.8|9
1642149520000|2022-01-14 08:38:40|8211.7|8208.9|8212.7|8209.9|8213.2|8210.4|8211.6|8208.8|10
1642149530000|2022-01-14 08:38:50|8213.2|8210.4|8213.2|8210.4|8214.7|8211.9|8212.7|8209.9|19
1642149540000|2022-01-14 08:39:00|8213.7|8210.9|8214.7|8211.9|8215.8|8213|8213.7|8210.9|27
1642149550000|2022-01-14 08:39:10|8215.2|8212.4|8213.2|8210.4|8215.7|8212.9|8212.7|8209.9|71
1642149560000|2022-01-14 08:39:20|8213.7|8210.9|8214.7|8211.9|8215.1|8212.3|8213.7|8210.9|9
1642149570000|2022-01-14 08:39:30|8213.7|8210.9|8213.7|8210.9|8214.2|8211.4|8213.7|8210.9|1
1642149580000|2022-01-14 08:39:40|8214.2|8211.4|8214.7|8211.9|8214.7|8211.9|8213.7|8210.9|11
1642149590000|2022-01-14 08:39:50|8214.6|8211.8|8213.2|8210.4|8214.7|8211.9|8213.2|8210.4|16
1642149600000|2022-01-14 08:40:00|8213.7|8210.9|8216.7|8213.9|8216.7|8213.9|8213.7|8210.9|16
1642149610000|2022-01-14 08:40:10|8216.8|8214|8215.7|8212.9|8216.8|8214|8215.2|8212.4|26
1642149620000|2022-01-14 08:40:20|8214.7|8211.9|8213.7|8210.9|8214.7|8211.9|8212.7|8209.9|21
1642149630000|2022-01-14 08:40:30|8212.7|8209.9|8212.7|8209.9|8213.7|8210.9|8212.7|8209.9|30
1642149640000|2022-01-14 08:40:40|8212.6|8209.8|8212.2|8209.4|8212.7|8209.9|8211.7|8208.9|91
1642149650000|2022-01-14 08:40:50|8212.7|8209.9|8214.7|8211.9|8214.7|8211.9|8212.7|8209.9|19
1642149660000|2022-01-14 08:41:00|8215.2|8212.4|8225.8|8223|8227.9|8225.1|8214.7|8211.9|496
1642149670000|2022-01-14 08:41:10|8226.3|8223.5|8227.3|8224.5|8227.8|8225|8225.8|8223|148
1642149680000|2022-01-14 08:41:20|8226.9|8224.1|8225.8|8223|8227.4|8224.6|8224.7|8221.9|91
1642149690000|2022-01-14 08:41:30|8226.2|8223.4|8223.8|8221|8226.3|8223.5|8222.8|8220|63
1642149700000|2022-01-14 08:41:40|8223.4|8220.6|8225.8|8223|8226.8|8224|8223.4|8220.6|36
1642149710000|2022-01-14 08:41:50|8225.9|8223.1|8225.3|8222.5|8227.9|8225.1|8224.8|8222|48
1642149720000|2022-01-14 08:42:00|8225.4|8222.6|8229.8|8227|8232.9|8230.1|8225.3|8222.5|144
1642149730000|2022-01-14 08:42:10|8229.9|8227.1|8231.3|8228.5|8232.4|8229.6|8229.8|8227|37
1642149740000|2022-01-14 08:42:20|8231.4|8228.6|8236.4|8233.6|8236.4|8233.6|8231.4|8228.6|93
1642149750000|2022-01-14 08:42:30|8236.8|8234|8239.4|8236.6|8240.4|8237.6|8235.9|8233.1|104
1642149760000|2022-01-14 08:42:40|8239.3|8236.5|8240.8|8238|8241.8|8239|8238.8|8236|52
1642149770000|2022-01-14 08:42:50|8241.3|8238.5|8237.8|8235|8241.9|8239.1|8237.8|8235|92
1642149780000|2022-01-14 08:43:00|8237.4|8234.6|8240.8|8238|8240.8|8238|8237.4|8234.6|62
1642149790000|2022-01-14 08:43:10|8240.3|8237.5|8239.8|8237|8240.8|8238|8239.8|8237|15
1642149800000|2022-01-14 08:43:20|8240.4|8237.6|8240.3|8237.5|8240.8|8238|8239.3|8236.5|23
1642149810000|2022-01-14 08:43:30|8240.4|8237.6|8239.8|8237|8240.8|8238|8239.8|8237|14
1642149820000|2022-01-14 08:43:40|8239.4|8236.6|8239.3|8236.5|8239.8|8237|8238.8|8236|27
1642149830000|2022-01-14 08:43:50|8239.4|8236.6|8239.8|8237|8239.9|8237.1|8238.8|8236|15
1642149840000|2022-01-14 08:44:00|8239.4|8236.6|8238.8|8236|8239.8|8237|8238.4|8235.6|38
1642149850000|2022-01-14 08:44:10|8238.9|8236.1|8236.8|8234|8239.8|8237|8236.8|8234|18
1642149860000|2022-01-14 08:44:20|8235.8|8233|8234.4|8231.6|8235.8|8233|8232.9|8230.1|70
1642149870000|2022-01-14 08:44:30|8234.8|8232|8233.9|8231.1|8234.8|8232|8233.8|8231|18
1642149880000|2022-01-14 08:44:40|8234.3|8231.5|8234.8|8232|8234.8|8232|8233.8|8231|18
1642149890000|2022-01-14 08:44:50|8235.4|8232.6|8237.8|8235|8237.9|8235.1|8235.4|8232.6|27
1642149900000|2022-01-14 08:45:00|8237.9|8235.1|8238.9|8236.1|8240.4|8237.6|8237.8|8235|59
1642149910000|2022-01-14 08:45:10|8238.8|8236|8240.8|8238|8240.8|8238|8238.3|8235.5|42
1642149920000|2022-01-14 08:45:20|8240.6|8237.8|8240.3|8237.5|8240.8|8238|8237.8|8235|83
1642149930000|2022-01-14 08:45:30|8240.7|8237.9|8240.8|8238|8241.9|8239.1|8238.8|8236|85
1642149940000|2022-01-14 08:45:40|8240.7|8237.9|8237.8|8235|8240.8|8238|8237.4|8234.6|83
1642149950000|2022-01-14 08:45:50|8236.4|8233.6|8234.8|8232|8236.8|8234|8234.8|8232|24
1642149960000|2022-01-14 08:46:00|8235.8|8233|8236.8|8234|8236.8|8234|8235.4|8232.6|41
1642149970000|2022-01-14 08:46:10|8235.8|8233|8238.4|8235.6|8238.8|8236|8235.8|8233|32
1642149980000|2022-01-14 08:46:20|8238.8|8236|8235.8|8233|8238.8|8236|8235.8|8233|11
1642149990000|2022-01-14 08:46:30|8236.3|8233.5|8235.4|8232.6|8236.9|8234.1|8235.3|8232.5|20
1642150000000|2022-01-14 08:46:40|8235.8|8233|8232.8|8230|8235.8|8233|8231.9|8229.1|53
1642150010000|2022-01-14 08:46:50|8233.4|8230.6|8233.4|8230.6|8233.8|8231|8232.8|8230|19
1642150020000|2022-01-14 08:47:00|8233.8|8231|8231.4|8228.6|8234.3|8231.5|8231.4|8228.6|48
1642150030000|2022-01-14 08:47:10|8231.8|8229|8231.8|8229|8232.8|8230|8230.8|8228|39
1642150040000|2022-01-14 08:47:20|8231.9|8229.1|8230.3|8227.5|8232.4|8229.6|8229.9|8227.1|49
1642150050000|2022-01-14 08:47:30|8230.4|8227.6|8230.9|8228.1|8231.8|8229|8229.8|8227|61
1642150060000|2022-01-14 08:47:40|8231.4|8228.6|8229.8|8227|8231.4|8228.6|8228.9|8226.1|39
1642150070000|2022-01-14 08:47:50|8229.9|8227.1|8229.9|8227.1|8230.4|8227.6|8229.8|8227|11
1642150080000|2022-01-14 08:48:00|8230.4|8227.6|8230.4|8227.6|8231.8|8229|8229.8|8227|43
1642150090000|2022-01-14 08:48:10|8229.9|8227.1|8230.9|8228.1|8231.4|8228.6|8229.9|8227.1|11
1642150100000|2022-01-14 08:48:20|8230.8|8228|8230.4|8227.6|8230.9|8228.1|8229.9|8227.1|5
1642150110000|2022-01-14 08:48:30|8229.9|8227.1|8225.8|8223|8229.9|8227.1|8224.9|8222.1|54
1642150120000|2022-01-14 08:48:40|8225.9|8223.1|8226.4|8223.6|8227.9|8225.1|8225.9|8223.1|28
1642150130000|2022-01-14 08:48:50|8226.3|8223.5|8225.4|8222.6|8226.3|8223.5|8223.9|8221.1|56
1642150140000|2022-01-14 08:49:00|8225.9|8223.1|8227.8|8225|8227.9|8225.1|8225.4|8222.6|21
1642150150000|2022-01-14 08:49:10|8227.4|8224.6|8225.9|8223.1|8227.4|8224.6|8225.4|8222.6|22
1642150160000|2022-01-14 08:49:20|8226.4|8223.6|8225.8|8223|8226.9|8224.1|8224.9|8222.1|17
1642150170000|2022-01-14 08:49:30|8225.9|8223.1|8225.9|8223.1|8227.4|8224.6|8225.8|8223|6
1642150180000|2022-01-14 08:49:40|8226.3|8223.5|8225.4|8222.6|8226.3|8223.5|8224.3|8221.5|61
1642150190000|2022-01-14 08:49:50|8225.8|8223|8227.4|8224.6|8227.4|8224.6|8225.8|8223|14
1642150200000|2022-01-14 08:50:00|8226.9|8224.1|8224.9|8222.1|8227.4|8224.6|8223.9|8221.1|30
1642150210000|2022-01-14 08:50:10|8225.4|8222.6|8226.9|8224.1|8226.9|8224.1|8225.4|8222.6|17
1642150220000|2022-01-14 08:50:20|8227.4|8224.6|8226.9|8224.1|8227.4|8224.6|8226.4|8223.6|14
1642150230000|2022-01-14 08:50:30|8226.4|8223.6|8228.4|8225.6|8228.4|8225.6|8226.4|8223.6|25
1642150240000|2022-01-14 08:50:40|8227.9|8225.1|8226.9|8224.1|8227.9|8225.1|8226.9|8224.1|7
1642150250000|2022-01-14 08:50:50|8227.4|8224.6|8224.9|8222.1|8227.4|8224.6|8224.8|8222|11
1642150260000|2022-01-14 08:51:00|8224.8|8222|8222.8|8220|8224.8|8222|8220.9|8218.1|37
1642150270000|2022-01-14 08:51:10|8222.4|8219.6|8222.4|8219.6|8223.4|8220.6|8221.4|8218.6|11
1642150280000|2022-01-14 08:51:20|8222.8|8220|8220.9|8218.1|8223.9|8221.1|8220.4|8217.6|29
1642150290000|2022-01-14 08:51:30|8220.4|8217.6|8220.4|8217.6|8220.8|8218|8219.9|8217.1|17
1642150300000|2022-01-14 08:51:40|8219.9|8217.1|8219.9|8217.1|8220.9|8218.1|8219.8|8217|11
1642150310000|2022-01-14 08:51:50|8219.8|8217|8218.9|8216.1|8219.9|8217.1|8218.4|8215.6|31
1642150320000|2022-01-14 08:52:00|8218.4|8215.6|8217.9|8215.1|8218.9|8216.1|8217.9|8215.1|15
1642150330000|2022-01-14 08:52:10|8217.8|8215|8214.9|8212.1|8217.8|8215|8214.9|8212.1|31
1642150340000|2022-01-14 08:52:20|8215.4|8212.6|8211.9|8209.1|8215.4|8212.6|8211.9|8209.1|45
1642150350000|2022-01-14 08:52:30|8211.8|8209|8211.9|8209.1|8213.9|8211.1|8211.4|8208.6|75
1642150360000|2022-01-14 08:52:40|8211.4|8208.6|8211.8|8209|8211.8|8209|8210.8|8208|13
1642150370000|2022-01-14 08:52:50|8211.9|8209.1|8210.8|8208|8211.9|8209.1|8210.8|8208|28
1642150380000|2022-01-14 08:53:00|8210.3|8207.5|8209.8|8207|8210.3|8207.5|8207.8|8205|80
1642150390000|2022-01-14 08:53:10|8210.8|8208|8209.3|8206.5|8212.2|8209.4|8209.2|8206.4|71
1642150400000|2022-01-14 08:53:20|8208.8|8206|8208.3|8205.5|8209.7|8206.9|8206.8|8204|35
1642150410000|2022-01-14 08:53:30|8208.2|8205.4|8211.8|8209|8211.8|8209|8208.2|8205.4|56
1642150420000|2022-01-14 08:53:40|8211.6|8208.8|8212.8|8210|8214.2|8211.4|8211.2|8208.4|55
1642150430000|2022-01-14 08:53:50|8212.7|8209.9|8214.8|8212|8214.8|8212|8212.3|8209.5|14
1642150440000|2022-01-14 08:54:00|8214.7|8211.9|8218.2|8215.4|8218.2|8215.4|8213.8|8211|62
1642150450000|2022-01-14 08:54:10|8217.8|8215|8216.7|8213.9|8218.2|8215.4|8215.7|8212.9|32
1642150460000|2022-01-14 08:54:20|8216.8|8214|8214.8|8212|8216.8|8214|8214.7|8211.9|9
1642150470000|2022-01-14 08:54:30|8214.7|8211.9|8214.2|8211.4|8215.7|8212.9|8214.2|8211.4|8
1642150480000|2022-01-14 08:54:40|8213.8|8211|8215.2|8212.4|8215.8|8213|8213.8|8211|8
1642150490000|2022-01-14 08:54:50|8215.7|8212.9|8216.7|8213.9|8216.8|8214|8215.2|8212.4|25
1642150500000|2022-01-14 08:55:00|8216.6|8213.8|8216.8|8214|8217.6|8214.8|8215.8|8213|28
1642150510000|2022-01-14 08:55:10|8216.2|8213.4|8216.8|8214|8218.7|8215.9|8215.8|8213|50
1642150520000|2022-01-14 08:55:20|8216.7|8213.9|8217.2|8214.4|8217.2|8214.4|8216.2|8213.4|8
1642150530000|2022-01-14 08:55:30|8216.8|8214|8218.2|8215.4|8218.2|8215.4|8216.2|8213.4|20
1642150540000|2022-01-14 08:55:40|8218.6|8215.8|8216.8|8214|8218.6|8215.8|8216.7|8213.9|2
1642150550000|2022-01-14 08:55:50|8217.2|8214.4|8218.6|8215.8|8219.2|8216.4|8216.2|8213.4|24
1642150560000|2022-01-14 08:56:00|8218.7|8215.9|8220.7|8217.9|8220.8|8218|8218.7|8215.9|20
1642150570000|2022-01-14 08:56:10|8220.6|8217.8|8219.2|8216.4|8220.6|8217.8|8219.2|8216.4|8
1642150580000|2022-01-14 08:56:20|8219.6|8216.8|8220.6|8217.8|8221.7|8218.9|8219.6|8216.8|39
1642150590000|2022-01-14 08:56:30|8220.7|8217.9|8222.6|8219.8|8223.5|8220.7|8220.2|8217.4|20
1642150600000|2022-01-14 08:56:40|8222.8|8220|8223.2|8220.4|8223.8|8221|8222.7|8219.9|20
1642150610000|2022-01-14 08:56:50|8223.1|8220.3|8224.2|8221.4|8224.8|8222|8221.8|8219|43
1642150620000|2022-01-14 08:57:00|8224.6|8221.8|8224.8|8222|8224.8|8222|8224.2|8221.4|9
1642150630000|2022-01-14 08:57:10|8224.7|8221.9|8228.1|8225.3|8229.2|8226.4|8224.2|8221.4|84
1642150640000|2022-01-14 08:57:20|8228.2|8225.4|8228.6|8225.8|8229.2|8226.4|8227.2|8224.4|38
1642150650000|2022-01-14 08:57:30|8228.7|8225.9|8225.2|8222.4|8229.8|8227|8225.1|8222.3|28
1642150660000|2022-01-14 08:57:40|8225.6|8222.8|8225.2|8222.4|8226.6|8223.8|8224.6|8221.8|40
1642150670000|2022-01-14 08:57:50|8225.1|8222.3|8225.7|8222.9|8225.8|8223|8223.6|8220.8|39
1642150680000|2022-01-14 08:58:00|8225.6|8222.8|8224.2|8221.4|8225.6|8222.8|8223.6|8220.8|26
1642150690000|2022-01-14 08:58:10|8224.6|8221.8|8223.6|8220.8|8224.6|8221.8|8222.8|8220|11
1642150700000|2022-01-14 08:58:20|8223.2|8220.4|8223.2|8220.4|8223.7|8220.9|8222.6|8219.8|24
1642150710000|2022-01-14 08:58:30|8223.1|8220.3|8224.2|8221.4|8225.2|8222.4|8222.6|8219.8|26
1642150720000|2022-01-14 08:58:40|8223.8|8221|8223.2|8220.4|8223.8|8221|8222.8|8220|7
1642150730000|2022-01-14 08:58:50|8223.3|8220.5|8222.8|8220|8223.3|8220.5|8222.7|8219.9|3
1642150740000|2022-01-14 08:59:00|8222.7|8219.9|8221.2|8218.4|8222.7|8219.9|8219.6|8216.8|37
1642150750000|2022-01-14 08:59:10|8220.8|8218|8221.8|8219|8222.2|8219.4|8220.8|8218|11
1642150760000|2022-01-14 08:59:20|8221.7|8218.9|8219.8|8217|8221.8|8219|8219.8|8217|21
1642150770000|2022-01-14 08:59:30|8220.2|8217.4|8219.7|8216.9|8220.3|8217.5|8218.8|8216|20
1642150780000|2022-01-14 08:59:40|8219.3|8216.5|8220.8|8218|8220.8|8218|8219.3|8216.5|16
1642150790000|2022-01-14 08:59:50|8220.7|8217.9|8220.2|8217.4|8220.8|8218|8219.6|8216.8|15
1642150800000|2022-01-14 09:00:00|8220.8|8218|8220.8|8218|8221.8|8219|8220.2|8217.4|56
1642150810000|2022-01-14 09:00:10|8221.2|8218.4|8221.8|8219|8221.8|8219|8220.2|8217.4|23
1642150820000|2022-01-14 09:00:20|8221.7|8218.9|8223.2|8220.4|8224.7|8221.9|8221.6|8218.8|30
1642150830000|2022-01-14 09:00:30|8222.8|8220|8220.7|8217.9|8224.2|8221.4|8220.6|8217.8|25
1642150840000|2022-01-14 09:00:40|8220.8|8218|8220.2|8217.4|8221.2|8218.4|8219.8|8217|1
1642150850000|2022-01-14 09:00:50|8219.8|8217|8218.3|8215.5|8219.8|8217|8218.3|8215.5|3
1642150860000|2022-01-14 09:01:00|8218.8|8216|8219.2|8216.4|8219.7|8216.9|8217.8|8215|19
1642150870000|2022-01-14 09:01:10|8219.6|8216.8|8220.8|8218|8220.8|8218|8218.8|8216|24
1642150880000|2022-01-14 09:01:20|8220.7|8217.9|8220.8|8218|8221.2|8218.4|8220.6|8217.8|11
1642150890000|2022-01-14 09:01:30|8220.7|8217.9|8220.7|8217.9|8221.2|8218.4|8219.8|8217|7
1642150900000|2022-01-14 09:01:40|8220.6|8217.8|8221.2|8218.4|8221.3|8218.5|8219.8|8217|10
1642150910000|2022-01-14 09:01:50|8220.8|8218|8222.2|8219.4|8223.2|8220.4|8220.8|8218|37
1642150920000|2022-01-14 09:02:00|8221.7|8218.9|8219.2|8216.4|8221.8|8219|8219.2|8216.4|16
1642150930000|2022-01-14 09:02:10|8219.3|8216.5|8221.2|8218.4|8221.8|8219|8219.3|8216.5|9
1642150940000|2022-01-14 09:02:20|8221.3|8218.5|8220.8|8218|8221.8|8219|8220.8|8218|3
1642150950000|2022-01-14 09:02:30|8219.8|8217|8220.8|8218|8221.8|8219|8219.3|8216.5|29
1642150960000|2022-01-14 09:02:40|8220.7|8217.9|8219.8|8217|8220.8|8218|8219.2|8216.4|54
1642150970000|2022-01-14 09:02:50|8219.3|8216.5|8218.2|8215.4|8219.8|8217|8217.8|8215|19
1642150980000|2022-01-14 09:03:00|8218.3|8215.5|8222.2|8219.4|8222.2|8219.4|8218.2|8215.4|10
1642150990000|2022-01-14 09:03:10|8221.8|8219|8224.8|8222|8224.8|8222|8221.8|8219|21
1642151000000|2022-01-14 09:03:20|8225.2|8222.4|8224.6|8221.8|8225.8|8223|8222.2|8219.4|47
1642151010000|2022-01-14 09:03:30|8224.7|8221.9|8223.7|8220.9|8224.8|8222|8223.2|8220.4|23
1642151020000|2022-01-14 09:03:40|8223.2|8220.4|8223.7|8220.9|8224.8|8222|8223.2|8220.4|21
1642151030000|2022-01-14 09:03:50|8223.8|8221|8225.7|8222.9|8226.2|8223.4|8223.3|8220.5|19
1642151040000|2022-01-14 09:04:00|8225.8|8223|8226.7|8223.9|8226.8|8224|8224.8|8222|15
1642151050000|2022-01-14 09:04:10|8226.8|8224|8225.6|8222.8|8226.8|8224|8224.8|8222|59
1642151060000|2022-01-14 09:04:20|8225.2|8222.4|8228.2|8225.4|8228.2|8225.4|8225.2|8222.4|18
1642151070000|2022-01-14 09:04:30|8228.6|8225.8|8225.7|8222.9|8228.6|8225.8|8225.7|8222.9|30
1642151080000|2022-01-14 09:04:40|8225.6|8222.8|8223.8|8221|8225.6|8222.8|8223.7|8220.9|12
1642151090000|2022-01-14 09:04:50|8223.7|8220.9|8223.7|8220.9|8224.2|8221.4|8222.2|8219.4|13
1642151100000|2022-01-14 09:05:00|8223.8|8221|8220.6|8217.8|8224.2|8221.4|8220.2|8217.4|17
1642151110000|2022-01-14 09:05:10|8220.2|8217.4|8221.8|8219|8222.2|8219.4|8220.2|8217.4|9
1642151120000|2022-01-14 09:05:20|8222.2|8219.4|8219.8|8217|8222.2|8219.4|8219.3|8216.5|8
1642151130000|2022-01-14 09:05:30|8218.8|8216|8218.8|8216|8219.8|8217|8218.8|8216|6
1642151140000|2022-01-14 09:05:40|8219.2|8216.4|8219.2|8216.4|8219.8|8217|8218.8|8216|6
1642151150000|2022-01-14 09:05:50|8218.8|8216|8219.8|8217|8220.2|8217.4|8218.2|8215.4|27
1642151160000|2022-01-14 09:06:00|8219.7|8216.9|8219.2|8216.4|8220.2|8217.4|8218.8|8216|8
1642151170000|2022-01-14 09:06:10|8218.8|8216|8220.2|8217.4|8220.2|8217.4|8218.8|8216|5
1642151180000|2022-01-14 09:06:20|8219.8|8217|8219.7|8216.9|8219.8|8217|8218.2|8215.4|34
1642151190000|2022-01-14 09:06:30|8219.6|8216.8|8220.2|8217.4|8220.6|8217.8|8219.2|8216.4|5
1642151200000|2022-01-14 09:06:40|8219.7|8216.9|8220.8|8218|8220.8|8218|8219.7|8216.9|6
1642151210000|2022-01-14 09:06:50|8221.2|8218.4|8221.2|8218.4|8221.7|8218.9|8220.8|8218|14
1642151220000|2022-01-14 09:07:00|8220.8|8218|8224.2|8221.4|8224.7|8221.9|8220.8|8218|19
1642151230000|2022-01-14 09:07:10|8224.3|8221.5|8223.3|8220.5|8224.3|8221.5|8223.2|8220.4|7
1642151240000|2022-01-14 09:07:20|8223.2|8220.4|8224.7|8221.9|8225.2|8222.4|8222.8|8220|3
1642151250000|2022-01-14 09:07:30|8224.8|8222|8225.3|8222.5|8225.8|8223|8224.6|8221.8|14
1642151260000|2022-01-14 09:07:40|8225.2|8222.4|8223.2|8220.4|8225.6|8222.8|8222.7|8219.9|28
1642151270000|2022-01-14 09:07:50|8223.7|8220.9|8223.8|8221|8224.6|8221.8|8223.6|8220.8|11
1642151280000|2022-01-14 09:08:00|8224.3|8221.5|8224.7|8221.9|8225.8|8223|8223.7|8220.9|14
1642151290000|2022-01-14 09:08:10|8224.8|8222|8224.2|8221.4|8225.2|8222.4|8223.6|8220.8|17
1642151300000|2022-01-14 09:08:20|8223.8|8221|8222.2|8219.4|8224.2|8221.4|8221.8|8219|12
1642151310000|2022-01-14 09:08:30|8222.1|8219.3|8224.7|8221.9|8224.8|8222|8221.2|8218.4|41
1642151320000|2022-01-14 09:08:40|8223.8|8221|8223.8|8221|8224.8|8222|8223.8|8221|9
1642151330000|2022-01-14 09:08:50|8223.6|8220.8|8224.8|8222|8225.2|8222.4|8223.2|8220.4|9
1642151340000|2022-01-14 09:09:00|8224.6|8221.8|8224.8|8222|8225.3|8222.5|8224.6|8221.8|11
1642151350000|2022-01-14 09:09:10|8224.7|8221.9|8220.7|8217.9|8224.8|8222|8220.6|8217.8|21
1642151360000|2022-01-14 09:09:20|8220.6|8217.8|8221.2|8218.4|8221.7|8218.9|8220.2|8217.4|34
1642151370000|2022-01-14 09:09:30|8220.7|8217.9|8217.7|8214.9|8220.7|8217.9|8217.6|8214.8|28
1642151380000|2022-01-14 09:09:40|8217.8|8215|8216.2|8213.4|8217.8|8215|8216.2|8213.4|12
1642151390000|2022-01-14 09:09:50|8216.8|8214|8214.7|8211.9|8218.2|8215.4|8214.6|8211.8|48
1642151400000|2022-01-14 09:10:00|8214.8|8212|8215.3|8212.5|8216.2|8213.4|8213.9|8211.1|54
1642151410000|2022-01-14 09:10:10|8215.7|8212.9|8214.8|8212|8215.8|8213|8214.8|8212|13
1642151420000|2022-01-14 09:10:20|8215.3|8212.5|8214.2|8211.4|8216.8|8214|8213.8|8211|23
1642151430000|2022-01-14 09:10:30|8213.8|8211|8213.2|8210.4|8214.3|8211.5|8212.7|8209.9|25
1642151440000|2022-01-14 09:10:40|8212.8|8210|8212.8|8210|8213.8|8211|8212.7|8209.9|33
1642151450000|2022-01-14 09:10:50|8213.3|8210.5|8213.8|8211|8214.2|8211.4|8213.3|8210.5|9
1642151460000|2022-01-14 09:11:00|8214.6|8211.8|8213.8|8211|8214.8|8212|8213.8|8211|16
1642151470000|2022-01-14 09:11:10|8213.7|8210.9|8212.8|8210|8213.7|8210.9|8211.8|8209|11
1642151480000|2022-01-14 09:11:20|8212.7|8209.9|8208.8|8206|8212.8|8210|8208.8|8206|30
1642151490000|2022-01-14 09:11:30|8208.3|8205.5|8209.2|8206.4|8209.3|8206.5|8207.8|8205|44
1642151500000|2022-01-14 09:11:40|8209.3|8206.5|8209.2|8206.4|8210.8|8208|8208.6|8205.8|38
1642151510000|2022-01-14 09:11:50|8209.3|8206.5|8209.8|8207|8209.8|8207|8209.2|8206.4|10
1642151520000|2022-01-14 09:12:00|8210.2|8207.4|8212.8|8210|8213.6|8210.8|8210.2|8207.4|40
1642151530000|2022-01-14 09:12:10|8212.7|8209.9|8211.6|8208.8|8213.2|8210.4|8211.6|8208.8|31
1642151540000|2022-01-14 09:12:20|8211.2|8208.4|8209.7|8206.9|8212.2|8209.4|8209.2|8206.4|34
1642151550000|2022-01-14 09:12:30|8208.8|8206|8208.2|8205.4|8209.6|8206.8|8207.6|8204.8|94
1642151560000|2022-01-14 09:12:40|8208.6|8205.8|8208.8|8206|8209.6|8206.8|8208.2|8205.4|6
1642151570000|2022-01-14 09:12:50|8209.2|8206.4|8208.6|8205.8|8209.2|8206.4|8207.8|8205|9
1642151580000|2022-01-14 09:13:00|8208.2|8205.4|8208.7|8205.9|8209.2|8206.4|8208.2|8205.4|6
1642151590000|2022-01-14 09:13:10|8208.8|8206|8202.2|8199.4|8209.8|8207|8200.6|8197.8|128
1642151600000|2022-01-14 09:13:20|8202.7|8199.9|8202.8|8200|8202.8|8200|8200.8|8198|41
1642151610000|2022-01-14 09:13:30|8202.7|8199.9|8204.6|8201.8|8205.7|8202.9|8202.3|8199.5|77
1642151620000|2022-01-14 09:13:40|8204.2|8201.4|8204.7|8201.9|8205.7|8202.9|8203.8|8201|26
1642151630000|2022-01-14 09:13:50|8204.8|8202|8203.2|8200.4|8205.2|8202.4|8202.7|8199.9|24
1642151640000|2022-01-14 09:14:00|8203.1|8200.3|8206.2|8203.4|8207.2|8204.4|8202.6|8199.8|52
1642151650000|2022-01-14 09:14:10|8206.3|8203.5|8207.7|8204.9|8208.6|8205.8|8206.3|8203.5|22
1642151660000|2022-01-14 09:14:20|8207.8|8205|8209.2|8206.4|8210.6|8207.8|8206.7|8203.9|15
1642151670000|2022-01-14 09:14:30|8209.6|8206.8|8213.8|8211|8213.8|8211|8209.6|8206.8|32
1642151680000|2022-01-14 09:14:40|8213.3|8210.5|8214.8|8212|8215.2|8212.4|8212.8|8210|34
1642151690000|2022-01-14 09:14:50|8214.7|8211.9|8215.7|8212.9|8215.8|8213|8213.8|8211|34
1642151700000|2022-01-14 09:15:00|8215.6|8212.8|8216.2|8213.4|8217.2|8214.4|8215.6|8212.8|40
1642151710000|2022-01-14 09:15:10|8216.6|8213.8|8214.7|8211.9|8216.8|8214|8214.2|8211.4|20
1642151720000|2022-01-14 09:15:20|8214.2|8211.4|8212.8|8210|8214.3|8211.5|8212.8|8210|5
1642151730000|2022-01-14 09:15:30|8213.2|8210.4|8212.8|8210|8213.8|8211|8212.6|8209.8|18
1642151740000|2022-01-14 09:15:40|8212.7|8209.9|8210.2|8207.4|8212.7|8209.9|8210.2|8207.4|9
1642151750000|2022-01-14 09:15:50|8210.3|8207.5|8211.7|8208.9|8212.3|8209.5|8210.3|8207.5|15
1642151760000|2022-01-14 09:16:00|8211.8|8209|8212.2|8209.4|8212.8|8210|8211.8|8209|3
1642151770000|2022-01-14 09:16:10|8212.3|8209.5|8211.8|8209|8212.7|8209.9|8211.2|8208.4|20
1642151780000|2022-01-14 09:16:20|8212.2|8209.4|8211.7|8208.9|8212.2|8209.4|8211.7|8208.9|2
1642151790000|2022-01-14 09:16:30|8211.8|8209|8209.8|8207|8211.8|8209|8209.8|8207|45
1642151800000|2022-01-14 09:16:40|8210.2|8207.4|8209.8|8207|8210.2|8207.4|8209.8|8207|0
1642151810000|2022-01-14 09:16:50|8210.2|8207.4|8210.2|8207.4|8210.3|8207.5|8208.8|8206|13
1642151820000|2022-01-14 09:17:00|8210.3|8207.5|8209.2|8206.4|8210.3|8207.5|8207.6|8204.8|31
1642151830000|2022-01-14 09:17:10|8208.8|8206|8207.2|8204.4|8208.8|8206|8207.2|8204.4|12
1642151840000|2022-01-14 09:17:20|8207.3|8204.5|8208.6|8205.8|8208.6|8205.8|8207.3|8204.5|11
1642151850000|2022-01-14 09:17:30|8208.2|8205.4|8209.2|8206.4|8209.2|8206.4|8208.2|8205.4|2
1642151860000|2022-01-14 09:17:40|8211.2|8208.4|8211.2|8208.4|8212.6|8209.8|8210.8|8208|64
1642151870000|2022-01-14 09:17:50|8211.6|8208.8|8211.1|8208.3|8211.6|8208.8|8210.6|8207.8|10
1642151880000|2022-01-14 09:18:00|8210.6|8207.8|8213.2|8210.4|8214.2|8211.4|8210.6|8207.8|120
1642151890000|2022-01-14 09:18:10|8213.6|8210.8|8211.6|8208.8|8213.6|8210.8|8211.2|8208.4|10
1642151900000|2022-01-14 09:18:20|8211.2|8208.4|8209.6|8206.8|8211.6|8208.8|8209.2|8206.4|13
1642151910000|2022-01-14 09:18:30|8209.7|8206.9|8210.6|8207.8|8211.2|8208.4|8209.6|8206.8|6
1642151920000|2022-01-14 09:18:40|8211.1|8208.3|8210.7|8207.9|8211.6|8208.8|8209.6|8206.8|21
1642151930000|2022-01-14 09:18:50|8210.6|8207.8|8210.8|8208|8211.8|8209|8210.2|8207.4|13
1642151940000|2022-01-14 09:19:00|8211.2|8208.4|8211.8|8209|8212.2|8209.4|8210.6|8207.8|8
1642151950000|2022-01-14 09:19:10|8212.2|8209.4|8212.2|8209.4|8212.6|8209.8|8211.7|8208.9|3
1642151960000|2022-01-14 09:19:20|8211.8|8209|8215.2|8212.4|8215.2|8212.4|8211.8|8209|14
1642151970000|2022-01-14 09:19:30|8214.6|8211.8|8212.7|8209.9|8214.7|8211.9|8212.2|8209.4|9
1642151980000|2022-01-14 09:19:40|8212.8|8210|8213.2|8210.4|8213.6|8210.8|8212.6|8209.8|2
1642151990000|2022-01-14 09:19:50|8213.8|8211|8213.2|8210.4|8213.8|8211|8212.7|8209.9|3
1642152000000|2022-01-14 09:20:00|8213.8|8211|8215.6|8212.8|8215.6|8212.8|8213.7|8210.9|10
1642152010000|2022-01-14 09:20:10|8215.7|8212.9|8214.2|8211.4|8216.6|8213.8|8213.8|8211|10
1642152020000|2022-01-14 09:20:20|8214.6|8211.8|8213.3|8210.5|8214.8|8212|8212.8|8210|32
1642152030000|2022-01-14 09:20:30|8213.2|8210.4|8213.8|8211|8213.8|8211|8212.8|8210|3
1642152040000|2022-01-14 09:20:40|8214.3|8211.5|8215.8|8213|8215.8|8213|8214.2|8211.4|6
1642152050000|2022-01-14 09:20:50|8216.2|8213.4|8214.8|8212|8216.2|8213.4|8214.8|8212|20
1642152060000|2022-01-14 09:21:00|8215.2|8212.4|8213.2|8210.4|8215.7|8212.9|8212.8|8210|5
1642152070000|2022-01-14 09:21:10|8212.8|8210|8214.7|8211.9|8215.2|8212.4|8212.8|8210|7
1642152080000|2022-01-14 09:21:20|8214.8|8212|8216.2|8213.4|8216.2|8213.4|8214.8|8212|12
1642152090000|2022-01-14 09:21:30|8215.8|8213|8215.6|8212.8|8217|8214.2|8214.6|8211.8|35
1642152100000|2022-01-14 09:21:40|8215.2|8212.4|8213.6|8210.8|8215.2|8212.4|8213.6|8210.8|9
1642152110000|2022-01-14 09:21:50|8213.5|8210.7|8214.2|8211.4|8214.2|8211.4|8213.3|8210.5|10
1642152120000|2022-01-14 09:22:00|8214.6|8211.8|8214.2|8211.4|8215.6|8212.8|8213.7|8210.9|2
1642152130000|2022-01-14 09:22:10|8213.7|8210.9|8213.2|8210.4|8213.7|8210.9|8212.7|8209.9|6
1642152140000|2022-01-14 09:22:20|8213.6|8210.8|8212.2|8209.4|8213.6|8210.8|8210.7|8207.9|9
1642152150000|2022-01-14 09:22:30|8212.6|8209.8|8211.2|8208.4|8213.2|8210.4|8211.2|8208.4|4
1642152160000|2022-01-14 09:22:40|8211.6|8208.8|8211.2|8208.4|8212.6|8209.8|8211.2|8208.4|4
1642152170000|2022-01-14 09:22:50|8212.2|8209.4|8212.6|8209.8|8213.2|8210.4|8212.2|8209.4|8
1642152180000|2022-01-14 09:23:00|8212.2|8209.4|8212.6|8209.8|8212.7|8209.9|8211.2|8208.4|18
1642152190000|2022-01-14 09:23:10|8211.7|8208.9|8208.7|8205.9|8211.7|8208.9|8207.7|8204.9|11
1642152200000|2022-01-14 09:23:20|8209.2|8206.4|8210.2|8207.4|8210.7|8207.9|8208.2|8205.4|185
1642152210000|2022-01-14 09:23:30|8210.6|8207.8|8210.7|8207.9|8210.7|8207.9|8209.2|8206.4|24
1642152220000|2022-01-14 09:23:40|8210.2|8207.4|8207.7|8204.9|8210.2|8207.4|8207.2|8204.4|10
1642152230000|2022-01-14 09:23:50|8207.2|8204.4|8207.7|8204.9|8208.7|8205.9|8207.2|8204.4|9
1642152240000|2022-01-14 09:24:00|8207.2|8204.4|8207.2|8204.4|8207.7|8204.9|8206.6|8203.8|20
1642152250000|2022-01-14 09:24:10|8206.7|8203.9|8207.7|8204.9|8208.2|8205.4|8206.7|8203.9|3
1642152260000|2022-01-14 09:24:20|8208.2|8205.4|8207.7|8204.9|8208.2|8205.4|8206.7|8203.9|11
1642152270000|2022-01-14 09:24:30|8207.2|8204.4|8205.7|8202.9|8207.3|8204.5|8205.7|8202.9|19
1642152280000|2022-01-14 09:24:40|8206.2|8203.4|8203.7|8200.9|8206.2|8203.4|8203.7|8200.9|24
1642152290000|2022-01-14 09:24:50|8204.2|8201.4|8208.2|8205.4|8209.2|8206.4|8204.2|8201.4|35
1642152300000|2022-01-14 09:25:00|8208.7|8205.9|8209.2|8206.4|8209.7|8206.9|8208.2|8205.4|9
1642152310000|2022-01-14 09:25:10|8208.6|8205.8|8208.2|8205.4|8208.7|8205.9|8207.7|8204.9|10
1642152320000|2022-01-14 09:25:20|8208.6|8205.8|8206.7|8203.9|8208.7|8205.9|8206.7|8203.9|13
1642152330000|2022-01-14 09:25:30|8207.2|8204.4|8206.7|8203.9|8207.6|8204.8|8206.7|8203.9|0
1642152340000|2022-01-14 09:25:40|8206.2|8203.4|8207.2|8204.4|8207.7|8204.9|8206.2|8203.4|5
1642152350000|2022-01-14 09:25:50|8207.7|8204.9|8204.2|8201.4|8207.7|8204.9|8204.2|8201.4|14
1642152360000|2022-01-14 09:26:00|8203.7|8200.9|8203.6|8200.8|8205.2|8202.4|8202.7|8199.9|51
1642152370000|2022-01-14 09:26:10|8203.7|8200.9|8204.2|8201.4|8204.2|8201.4|8203.2|8200.4|4
1642152380000|2022-01-14 09:26:20|8203.7|8200.9|8201.7|8198.9|8203.7|8200.9|8201.6|8198.8|22
1642152390000|2022-01-14 09:26:30|8201.6|8198.8|8201.7|8198.9|8204.7|8201.9|8201.3|8198.5|92
1642152400000|2022-01-14 09:26:40|8202.2|8199.4|8202.7|8199.9|8202.7|8199.9|8201.2|8198.4|34
1642152410000|2022-01-14 09:26:50|8202.3|8199.5|8203.2|8200.4|8203.3|8200.5|8201.7|8198.9|34
1642152420000|2022-01-14 09:27:00|8203.7|8200.9|8202.8|8200|8204.7|8201.9|8202.7|8199.9|16
1642152430000|2022-01-14 09:27:10|8202.7|8199.9|8204.8|8202|8204.8|8202|8202.7|8199.9|9
1642152440000|2022-01-14 09:27:20|8204.7|8201.9|8206.3|8203.5|8206.9|8204.1|8204.7|8201.9|14
1642152450000|2022-01-14 09:27:30|8206.2|8203.4|8204.8|8202|8206.3|8203.5|8204.7|8201.9|12
1642152460000|2022-01-14 09:27:40|8204.7|8201.9|8205.8|8203|8206.3|8203.5|8204.2|8201.4|17
1642152470000|2022-01-14 09:27:50|8205.9|8203.1|8206.2|8203.4|8206.7|8203.9|8205.7|8202.9|2
1642152480000|2022-01-14 09:28:00|8205.7|8202.9|8206.7|8203.9|8206.8|8204|8205.7|8202.9|5
1642152490000|2022-01-14 09:28:10|8206.3|8203.5|8206.7|8203.9|8207.3|8204.5|8206.3|8203.5|0
1642152500000|2022-01-14 09:28:20|8206.8|8204|8206.7|8203.9|8206.8|8204|8206.7|8203.9|2
1642152510000|2022-01-14 09:28:30|8206.8|8204|8212.8|8210|8212.9|8210.1|8206.3|8203.5|44
1642152520000|2022-01-14 09:28:40|8212.9|8210.1|8210.7|8207.9|8213.7|8210.9|8210.7|8207.9|19
1642152530000|2022-01-14 09:28:50|8209.8|8207|8208.7|8205.9|8210.3|8207.5|8208.3|8205.5|9
1642152540000|2022-01-14 09:29:00|8209.7|8206.9|8210.7|8207.9|8210.8|8208|8208.7|8205.9|20
1642152550000|2022-01-14 09:29:10|8210.8|8208|8212.2|8209.4|8212.3|8209.5|8209.7|8206.9|23
1642152560000|2022-01-14 09:29:20|8212.7|8209.9|8212.7|8209.9|8212.9|8210.1|8211.7|8208.9|11
1642152570000|2022-01-14 09:29:30|8212.8|8210|8212.7|8209.9|8216.7|8213.9|8211.7|8208.9|67
1642152580000|2022-01-14 09:29:40|8212.6|8209.8|8212.7|8209.9|8212.7|8209.9|8212.3|8209.5|14
1642152590000|2022-01-14 09:29:50|8212.2|8209.4|8212.7|8209.9|8212.7|8209.9|8211.7|8208.9|5
1642152600000|2022-01-14 09:30:00|8212.3|8209.5|8214.7|8211.9|8214.9|8212.1|8211.7|8208.9|94
1642152610000|2022-01-14 09:30:10|8214.3|8211.5|8215.3|8212.5|8216.3|8213.5|8214.2|8211.4|15
1642152620000|2022-01-14 09:30:20|8215.2|8212.4|8212.7|8209.9|8215.2|8212.4|8212.3|8209.5|34
1642152630000|2022-01-14 09:30:30|8212.3|8209.5|8211.7|8208.9|8212.7|8209.9|8211.7|8208.9|8
1642152640000|2022-01-14 09:30:40|8211.8|8209|8212.7|8209.9|8212.7|8209.9|8211.8|8209|4
1642152650000|2022-01-14 09:30:50|8212.9|8210.1|8213.7|8210.9|8214.7|8211.9|8212.7|8209.9|9
1642152660000|2022-01-14 09:31:00|8213.8|8211|8214.9|8212.1|8215.7|8212.9|8213.7|8210.9|24
1642152670000|2022-01-14 09:31:10|8215.3|8212.5|8213.7|8210.9|8215.7|8212.9|8212.7|8209.9|19
1642152680000|2022-01-14 09:31:20|8213.9|8211.1|8213.3|8210.5|8214.3|8211.5|8212.7|8209.9|3
1642152690000|2022-01-14 09:31:30|8213.2|8210.4|8212.7|8209.9|8213.7|8210.9|8212.7|8209.9|6
1642152700000|2022-01-14 09:31:40|8212.8|8210|8209.3|8206.5|8213.3|8210.5|8209.3|8206.5|46
1642152710000|2022-01-14 09:31:50|8209.7|8206.9|8209.2|8206.4|8210.3|8207.5|8209.2|8206.4|10
1642152720000|2022-01-14 09:32:00|8208.8|8206|8209.7|8206.9|8210.7|8207.9|8208.7|8205.9|19
1642152730000|2022-01-14 09:32:10|8209.8|8207|8208.7|8205.9|8210.3|8207.5|8208.2|8205.4|21
1642152740000|2022-01-14 09:32:20|8208.3|8205.5|8209.7|8206.9|8209.7|8206.9|8208.3|8205.5|7
1642152750000|2022-01-14 09:32:30|8209.8|8207|8209.7|8206.9|8210.2|8207.4|8209.7|8206.9|7
1642152760000|2022-01-14 09:32:40|8209.6|8206.8|8209.7|8206.9|8210.3|8207.5|8209.2|8206.4|4
1642152770000|2022-01-14 09:32:50|8209.3|8206.5|8211.3|8208.5|8211.7|8208.9|8209.2|8206.4|12
1642152780000|2022-01-14 09:33:00|8211.2|8208.4|8212.8|8210|8214.2|8211.4|8211.2|8208.4|21
1642152790000|2022-01-14 09:33:10|8213.2|8210.4|8212.2|8209.4|8213.2|8210.4|8211.7|8208.9|0
1642152800000|2022-01-14 09:33:20|8212.7|8209.9|8210.7|8207.9|8212.7|8209.9|8210.7|8207.9|7
1642152810000|2022-01-14 09:33:30|8210.3|8207.5|8210.2|8207.4|8210.7|8207.9|8209.7|8206.9|1
1642152820000|2022-01-14 09:33:40|8210.3|8207.5|8209.3|8206.5|8210.7|8207.9|8208.3|8205.5|7
1642152830000|2022-01-14 09:33:50|8209.2|8206.4|8209.7|8206.9|8210.3|8207.5|8208.7|8205.9|4
1642152840000|2022-01-14 09:34:00|8210.2|8207.4|8211.3|8208.5|8211.7|8208.9|8210.2|8207.4|11
1642152850000|2022-01-14 09:34:10|8211.7|8208.9|8210.7|8207.9|8211.7|8208.9|8210.7|8207.9|3
1642152860000|2022-01-14 09:34:20|8210.8|8208|8213.7|8210.9|8214.2|8211.4|8210.7|8207.9|14
1642152870000|2022-01-14 09:34:30|8214.2|8211.4|8213.7|8210.9|8214.7|8211.9|8213.7|8210.9|5
1642152880000|2022-01-14 09:34:40|8214.2|8211.4|8214.3|8211.5|8214.7|8211.9|8213.7|8210.9|17
1642152890000|2022-01-14 09:34:50|8214.2|8211.4|8213.7|8210.9|8214.7|8211.9|8213.7|8210.9|3
1642152900000|2022-01-14 09:35:00|8214.2|8211.4|8217.3|8214.5|8218.3|8215.5|8214.2|8211.4|32
1642152910000|2022-01-14 09:35:10|8217.7|8214.9|8216.7|8213.9|8217.7|8214.9|8216.7|8213.9|11
1642152920000|2022-01-14 09:35:20|8217.3|8214.5|8213.3|8210.5|8217.3|8214.5|8213.2|8210.4|18
1642152930000|2022-01-14 09:35:30|8212.7|8209.9|8212.7|8209.9|8213.3|8210.5|8212.7|8209.9|5
1642152940000|2022-01-14 09:35:40|8213.2|8210.4|8213.3|8210.5|8214.2|8211.4|8212.7|8209.9|5
1642152950000|2022-01-14 09:35:50|8213.7|8210.9|8213.2|8210.4|8215.2|8212.4|8212.3|8209.5|54
1642152960000|2022-01-14 09:36:00|8212.7|8209.9|8215.2|8212.4|8215.3|8212.5|8212.7|8209.9|28
1642152970000|2022-01-14 09:36:10|8215.3|8212.5|8217.7|8214.9|8217.7|8214.9|8214.7|8211.9|5
1642152980000|2022-01-14 09:36:20|8217.3|8214.5|8216.2|8213.4|8217.7|8214.9|8216.2|8213.4|129
1642152990000|2022-01-14 09:36:30|8216.6|8213.8|8216.7|8213.9|8217.2|8214.4|8216.2|8213.4|14
1642153000000|2022-01-14 09:36:40|8216.6|8213.8|8218.7|8215.9|8219.2|8216.4|8216.6|8213.8|21
1642153010000|2022-01-14 09:36:50|8219.2|8216.4|8218.2|8215.4|8219.6|8216.8|8218.2|8215.4|17
1642153020000|2022-01-14 09:37:00|8218.6|8215.8|8218.2|8215.4|8220.2|8217.4|8218.2|8215.4|33
1642153030000|2022-01-14 09:37:10|8218.6|8215.8|8218.6|8215.8|8219.2|8216.4|8218.2|8215.4|7
1642153040000|2022-01-14 09:37:20|8218.7|8215.9|8220.7|8217.9|8220.7|8217.9|8218.2|8215.4|16
1642153050000|2022-01-14 09:37:30|8221.2|8218.4|8219.7|8216.9|8221.2|8218.4|8219.7|8216.9|18
1642153060000|2022-01-14 09:37:40|8220.6|8217.8|8220.6|8217.8|8221.2|8218.4|8220.2|8217.4|3
1642153070000|2022-01-14 09:37:50|8220.7|8217.9|8221.2|8218.4|8221.2|8218.4|8220.6|8217.8|3
1642153080000|2022-01-14 09:38:00|8221|8218.2|8218.6|8215.8|8221|8218.2|8218.6|8215.8|17
1642153090000|2022-01-14 09:38:10|8218.7|8215.9|8218.7|8215.9|8218.7|8215.9|8218.2|8215.4|4
1642153100000|2022-01-14 09:38:20|8218.6|8215.8|8221.7|8218.9|8222.2|8219.4|8218.2|8215.4|32
1642153110000|2022-01-14 09:38:30|8221.2|8218.4|8224.6|8221.8|8224.6|8221.8|8221.2|8218.4|7
1642153120000|2022-01-14 09:38:40|8224.7|8221.9|8225.6|8222.8|8226.6|8223.8|8224.7|8221.9|48
1642153130000|2022-01-14 09:38:50|8225.2|8222.4|8224.1|8221.3|8225.6|8222.8|8223.6|8220.8|31
1642153140000|2022-01-14 09:39:00|8223.7|8220.9|8223.7|8220.9|8224.6|8221.8|8223.2|8220.4|10
1642153150000|2022-01-14 09:39:10|8224.2|8221.4|8224.6|8221.8|8224.6|8221.8|8223.2|8220.4|94
1642153160000|2022-01-14 09:39:20|8223.7|8220.9|8224.7|8221.9|8224.7|8221.9|8223.2|8220.4|87
1642153170000|2022-01-14 09:39:30|8225.2|8222.4|8225.6|8222.8|8226.7|8223.9|8224.2|8221.4|91
1642153180000|2022-01-14 09:39:40|8225.2|8222.4|8227.2|8224.4|8227.7|8224.9|8225.2|8222.4|48
1642153190000|2022-01-14 09:39:50|8227.6|8224.8|8227.7|8224.9|8228.2|8225.4|8226.7|8223.9|21
1642153200000|2022-01-14 09:40:00|8228.2|8225.4|8227.7|8224.9|8228.6|8225.8|8227.2|8224.4|15
1642153210000|2022-01-14 09:40:10|8228.2|8225.4|8229.2|8226.4|8229.7|8226.9|8228.2|8225.4|22
1642153220000|2022-01-14 09:40:20|8229.6|8226.8|8231.2|8228.4|8231.2|8228.4|8229.6|8226.8|24
1642153230000|2022-01-14 09:40:30|8231.6|8228.8|8233.2|8230.4|8233.2|8230.4|8231.2|8228.4|15
1642153240000|2022-01-14 09:40:40|8232.7|8229.9|8236.2|8233.4|8236.6|8233.8|8232.7|8229.9|66
1642153250000|2022-01-14 09:40:50|8236.1|8233.3|8235.2|8232.4|8236.2|8233.4|8234.2|8231.4|50
1642153260000|2022-01-14 09:41:00|8235.3|8232.5|8237.2|8234.4|8237.7|8234.9|8235.3|8232.5|46
1642153270000|2022-01-14 09:41:10|8236.7|8233.9|8233.2|8230.4|8237.2|8234.4|8233.2|8230.4|35
1642153280000|2022-01-14 09:41:20|8233.6|8230.8|8231.7|8228.9|8234.2|8231.4|8231.7|8228.9|21
1642153290000|2022-01-14 09:41:30|8231.2|8228.4|8232.2|8229.4|8232.6|8229.8|8231.2|8228.4|10
1642153300000|2022-01-14 09:41:40|8231.7|8228.9|8231.7|8228.9|8232.2|8229.4|8230.7|8227.9|12
1642153310000|2022-01-14 09:41:50|8231.2|8228.4|8232.7|8229.9|8233.2|8230.4|8231.2|8228.4|26
1642153320000|2022-01-14 09:42:00|8232.2|8229.4|8235.7|8232.9|8235.7|8232.9|8232.2|8229.4|30
1642153330000|2022-01-14 09:42:10|8236.2|8233.4|8235.7|8232.9|8237.7|8234.9|8234.7|8231.9|57
1642153340000|2022-01-14 09:42:20|8235.6|8232.8|8234.7|8231.9|8235.7|8232.9|8234.7|8231.9|27
1642153350000|2022-01-14 09:42:30|8235.2|8232.4|8234.7|8231.9|8235.7|8232.9|8234.2|8231.4|10
1642153360000|2022-01-14 09:42:40|8235.2|8232.4|8234.2|8231.4|8235.2|8232.4|8233.7|8230.9|6
1642153370000|2022-01-14 09:42:50|8233.7|8230.9|8233.7|8230.9|8234.7|8231.9|8233.7|8230.9|11
1642153380000|2022-01-14 09:43:00|8234.7|8231.9|8234.2|8231.4|8234.7|8231.9|8233.7|8230.9|16
1642153390000|2022-01-14 09:43:10|8234.6|8231.8|8235.7|8232.9|8236.2|8233.4|8234.6|8231.8|23
1642153400000|2022-01-14 09:43:20|8236.2|8233.4|8235.7|8232.9|8237.2|8234.4|8235.7|8232.9|37
1642153410000|2022-01-14 09:43:30|8235.2|8232.4|8235.7|8232.9|8235.7|8232.9|8235.2|8232.4|8
1642153420000|2022-01-14 09:43:40|8236.2|8233.4|8235.7|8232.9|8236.2|8233.4|8235.2|8232.4|10
1642153430000|2022-01-14 09:43:50|8235.6|8232.8|8234.6|8231.8|8235.7|8232.9|8234.6|8231.8|15
1642153440000|2022-01-14 09:44:00|8233.6|8230.8|8232.2|8229.4|8234.2|8231.4|8231.7|8228.9|28
1642153450000|2022-01-14 09:44:10|8231.7|8228.9|8231.7|8228.9|8232.2|8229.4|8231.7|8228.9|4
1642153460000|2022-01-14 09:44:20|8232.2|8229.4|8231.2|8228.4|8232.7|8229.9|8231.2|8228.4|29
1642153470000|2022-01-14 09:44:30|8230.6|8227.8|8231.2|8228.4|8231.2|8228.4|8229.7|8226.9|39
1642153480000|2022-01-14 09:44:40|8231.7|8228.9|8229.7|8226.9|8232.2|8229.4|8229.2|8226.4|22
1642153490000|2022-01-14 09:44:50|8229.6|8226.8|8230.2|8227.4|8230.2|8227.4|8228.6|8225.8|32
1642153500000|2022-01-14 09:45:00|8230.7|8227.9|8232.2|8229.4|8232.2|8229.4|8230.7|8227.9|18
1642153510000|2022-01-14 09:45:10|8232.6|8229.8|8232.2|8229.4|8233.2|8230.4|8231.7|8228.9|10
1642153520000|2022-01-14 09:45:20|8231.7|8228.9|8229.2|8226.4|8231.7|8228.9|8229.2|8226.4|16
1642153530000|2022-01-14 09:45:30|8228.7|8225.9|8229.6|8226.8|8229.7|8226.9|8228.7|8225.9|9
1642153540000|2022-01-14 09:45:40|8229.2|8226.4|8230.7|8227.9|8231.2|8228.4|8229.2|8226.4|5
1642153550000|2022-01-14 09:45:50|8231.2|8228.4|8231.7|8228.9|8233.6|8230.8|8231.2|8228.4|26
1642153560000|2022-01-14 09:46:00|8231.2|8228.4|8231.2|8228.4|8231.7|8228.9|8231.2|8228.4|12
1642153570000|2022-01-14 09:46:10|8231.3|8228.5|8231.2|8228.4|8231.7|8228.9|8230.7|8227.9|66
1642153580000|2022-01-14 09:46:20|8230.7|8227.9|8230.7|8227.9|8231.2|8228.4|8230.7|8227.9|12
1642153590000|2022-01-14 09:46:30|8231.2|8228.4|8230.7|8227.9|8231.7|8228.9|8230.7|8227.9|5
1642153600000|2022-01-14 09:46:40|8231.3|8228.5|8231.7|8228.9|8231.7|8228.9|8230.7|8227.9|2
1642153610000|2022-01-14 09:46:50|8231.9|8229.1|8231.2|8228.4|8232.4|8229.6|8230.7|8227.9|15
1642153620000|2022-01-14 09:47:00|8230.7|8227.9|8230.2|8227.4|8231.2|8228.4|8228.7|8225.9|23
1642153630000|2022-01-14 09:47:10|8230.1|8227.3|8225.6|8222.8|8230.1|8227.3|8224.7|8221.9|98
1642153640000|2022-01-14 09:47:20|8225.2|8222.4|8223.7|8220.9|8228.2|8225.4|8223.2|8220.4|83
1642153650000|2022-01-14 09:47:30|8224.2|8221.4|8221.2|8218.4|8224.7|8221.9|8220.7|8217.9|128
1642153660000|2022-01-14 09:47:40|8222.2|8219.4|8219.7|8216.9|8222.2|8219.4|8219.6|8216.8|34
1642153670000|2022-01-14 09:47:50|8219.6|8216.8|8222.1|8219.3|8222.2|8219.4|8219.2|8216.4|30
1642153680000|2022-01-14 09:48:00|8222.2|8219.4|8222.2|8219.4|8223.6|8220.8|8222.1|8219.3|4
1642153690000|2022-01-14 09:48:10|8221.6|8218.8|8221.6|8218.8|8222.1|8219.3|8221.6|8218.8|14
1642153700000|2022-01-14 09:48:20|8221.5|8218.7|8222.1|8219.3|8222.1|8219.3|8220.2|8217.4|11
1642153710000|2022-01-14 09:48:30|8222|8219.2|8222.6|8219.8|8222.6|8219.8|8221.2|8218.4|5
1642153720000|2022-01-14 09:48:40|8222.7|8219.9|8222.6|8219.8|8222.7|8219.9|8222.2|8219.4|6
1642153730000|2022-01-14 09:48:50|8222.2|8219.4|8222.2|8219.4|8223.2|8220.4|8222.2|8219.4|7
1642153740000|2022-01-14 09:49:00|8222.7|8219.9|8221.6|8218.8|8223.2|8220.4|8221.6|8218.8|11
1642153750000|2022-01-14 09:49:10|8221.2|8218.4|8221.6|8218.8|8222.6|8219.8|8221.2|8218.4|10
1642153760000|2022-01-14 09:49:20|8220.6|8217.8|8223.2|8220.4|8223.2|8220.4|8220.6|8217.8|15
1642153770000|2022-01-14 09:49:30|8223.6|8220.8|8223.6|8220.8|8224.6|8221.8|8223.6|8220.8|7
1642153780000|2022-01-14 09:49:40|8223.7|8220.9|8223.6|8220.8|8224.2|8221.4|8223.6|8220.8|3
1642153790000|2022-01-14 09:49:50|8223.7|8220.9|8226.6|8223.8|8226.6|8223.8|8223.7|8220.9|16
1642153800000|2022-01-14 09:50:00|8225.7|8222.9|8225.2|8222.4|8226.6|8223.8|8224.2|8221.4|22
1642153810000|2022-01-14 09:50:10|8225.1|8222.3|8225.2|8222.4|8225.6|8222.8|8224.6|8221.8|3
1642153820000|2022-01-14 09:50:20|8225.6|8222.8|8225.2|8222.4|8226.6|8223.8|8225.2|8222.4|11
1642153830000|2022-01-14 09:50:30|8225.6|8222.8|8227.2|8224.4|8227.2|8224.4|8225.2|8222.4|14
1642153840000|2022-01-14 09:50:40|8227.1|8224.3|8226.2|8223.4|8227.1|8224.3|8226.2|8223.4|1
1642153850000|2022-01-14 09:50:50|8226.6|8223.8|8224.6|8221.8|8226.6|8223.8|8224.6|8221.8|4
1642153860000|2022-01-14 09:51:00|8224.7|8221.9|8225.2|8222.4|8225.2|8222.4|8224.6|8221.8|6
1642153870000|2022-01-14 09:51:10|8225.1|8222.3|8223.6|8220.8|8225.2|8222.4|8222.6|8219.8|20
1642153880000|2022-01-14 09:51:20|8224.1|8221.3|8223.6|8220.8|8224.1|8221.3|8222.6|8219.8|4
1642153890000|2022-01-14 09:51:30|8223|8220.2|8225.1|8222.3|8225.1|8222.3|8222.1|8219.3|33
1642153900000|2022-01-14 09:51:40|8224.6|8221.8|8224.1|8221.3|8224.6|8221.8|8223.7|8220.9|5
1642153910000|2022-01-14 09:51:50|8224.6|8221.8|8224.7|8221.9|8225.1|8222.3|8224.1|8221.3|5
1642153920000|2022-01-14 09:52:00|8224.6|8221.8|8224.1|8221.3|8224.6|8221.8|8223.1|8220.3|8
1642153930000|2022-01-14 09:52:10|8223.6|8220.8|8224.1|8221.3|8224.1|8221.3|8223.1|8220.3|13
1642153940000|2022-01-14 09:52:20|8223.7|8220.9|8224.1|8221.3|8224.1|8221.3|8223.2|8220.4|0
1642153950000|2022-01-14 09:52:30|8224.2|8221.4|8225.6|8222.8|8226.1|8223.3|8224.2|8221.4|9
1642153960000|2022-01-14 09:52:40|8225.7|8222.9|8226.7|8223.9|8226.7|8223.9|8225.7|8222.9|48
1642153970000|2022-01-14 09:52:50|8225.7|8222.9|8226.2|8223.4|8226.3|8223.5|8224.7|8221.9|23
1642153980000|2022-01-14 09:53:00|8226.3|8223.5|8226.7|8223.9|8226.7|8223.9|8226.2|8223.4|1
1642153990000|2022-01-14 09:53:10|8226.6|8223.8|8227.7|8224.9|8227.7|8224.9|8225.8|8223|5
1642154000000|2022-01-14 09:53:20|8227.6|8224.8|8227.7|8224.9|8227.7|8224.9|8226.7|8223.9|5
1642154010000|2022-01-14 09:53:30|8227.8|8225|8226.7|8223.9|8228.2|8225.4|8226.7|8223.9|13
1642154020000|2022-01-14 09:53:40|8226.6|8223.8|8225.3|8222.5|8226.6|8223.8|8225.2|8222.4|17
1642154030000|2022-01-14 09:53:50|8225.7|8222.9|8226.7|8223.9|8227.1|8224.3|8225.2|8222.4|7
1642154040000|2022-01-14 09:54:00|8227.2|8224.4|8227.3|8224.5|8227.7|8224.9|8226.7|8223.9|38
1642154050000|2022-01-14 09:54:10|8227.1|8224.3|8227.8|8225|8228.7|8225.9|8226.7|8223.9|40
1642154060000|2022-01-14 09:54:20|8227.7|8224.9|8230.3|8227.5|8230.8|8228|8227.7|8224.9|24
1642154070000|2022-01-14 09:54:30|8230.7|8227.9|8228.7|8225.9|8230.8|8228|8227.3|8224.5|27
1642154080000|2022-01-14 09:54:40|8228.3|8225.5|8228.7|8225.9|8229.3|8226.5|8227.9|8225.1|1
1642154090000|2022-01-14 09:54:50|8228.8|8226|8230.7|8227.9|8231.4|8228.6|8228.8|8226|34
1642154100000|2022-01-14 09:55:00|8230.8|8228|8229.3|8226.5|8230.8|8228|8228.9|8226.1|11
1642154110000|2022-01-14 09:55:10|8229.8|8227|8228.3|8225.5|8229.8|8227|8228.3|8225.5|5
1642154120000|2022-01-14 09:55:20|||||||||1
1642154130000|2022-01-14 09:55:30|8227.9|8225.1|8227.3|8224.5|8228.3|8225.5|8227.3|8224.5|9
1642154140000|2022-01-14 09:55:40|8227.4|8224.6|8228.3|8225.5|8228.3|8225.5|8226.9|8224.1|14
1642154150000|2022-01-14 09:55:50|8227.7|8224.9|8227.3|8224.5|8227.9|8225.1|8226.9|8224.1|6
1642154160000|2022-01-14 09:56:00|8227.4|8224.6|8226.3|8223.5|8227.4|8224.6|8225.9|8223.1|6
1642154170000|2022-01-14 09:56:10|8225.9|8223.1|8225.4|8222.6|8226.9|8224.1|8225.3|8222.5|9
1642154180000|2022-01-14 09:56:20|8225.3|8222.5|8225.4|8222.6|8225.9|8223.1|8224.9|8222.1|3
1642154190000|2022-01-14 09:56:30|8225.3|8222.5|8226.8|8224|8226.8|8224|8224.9|8222.1|1
1642154200000|2022-01-14 09:56:40|8226.4|8223.6|8226.9|8224.1|8226.9|8224.1|8226.3|8223.5|3
1642154210000|2022-01-14 09:56:50|8226.7|8223.9|8225.3|8222.5|8226.8|8224|8224.9|8222.1|8
1642154220000|2022-01-14 09:57:00|8224.8|8222|8224.8|8222|8225.3|8222.5|8224.7|8221.9|4
1642154230000|2022-01-14 09:57:10|8224.9|8222.1|8224.7|8221.9|8224.9|8222.1|8224.7|8221.9|6
1642154240000|2022-01-14 09:57:20|8224.8|8222|8230.7|8227.9|8230.7|8227.9|8224.8|8222|15
1642154250000|2022-01-14 09:57:30|8230.3|8227.5|8229.7|8226.9|8230.3|8227.5|8229.7|8226.9|12
1642154260000|2022-01-14 09:57:40|8229.8|8227|8230.8|8228|8231.7|8228.9|8229.3|8226.5|29
1642154270000|2022-01-14 09:57:50|8230.7|8227.9|8228.9|8226.1|8230.8|8228|8228.7|8225.9|12
1642154280000|2022-01-14 09:58:00|8228.8|8226|8227.8|8225|8228.9|8226.1|8227.7|8224.9|6
1642154290000|2022-01-14 09:58:10|8227.7|8224.9|8228.3|8225.5|8228.3|8225.5|8227.7|8224.9|9
1642154300000|2022-01-14 09:58:20|8228.7|8225.9|8228.7|8225.9|8228.7|8225.9|8228.7|8225.9|1
1642154310000|2022-01-14 09:58:30|8228.3|8225.5|8227.3|8224.5|8228.3|8225.5|8227.3|8224.5|4
1642154320000|2022-01-14 09:58:40|8227.7|8224.9|8228.3|8225.5|8228.3|8225.5|8227.3|8224.5|21
1642154330000|2022-01-14 09:58:50|8228.2|8225.4|8227.3|8224.5|8228.7|8225.9|8227.3|8224.5|2
1642154340000|2022-01-14 09:59:00|8227.7|8224.9|8227.8|8225|8227.8|8225|8226.8|8224|2
1642154350000|2022-01-14 09:59:10|8227.7|8224.9|8227.3|8224.5|8227.8|8225|8227.3|8224.5|1
1642154360000|2022-01-14 09:59:20|8227.7|8224.9|8227.3|8224.5|8227.7|8224.9|8227.3|8224.5|3
1642154370000|2022-01-14 09:59:30|8226.7|8223.9|8225.3|8222.5|8226.8|8224|8224.7|8221.9|14
1642154380000|2022-01-14 09:59:40|8225.2|8222.4|8227.3|8224.5|8227.7|8224.9|8224.7|8221.9|10
1642154390000|2022-01-14 09:59:50|8227.8|8225|8228.7|8225.9|8229.3|8226.5|8227.7|8224.9|18
1642154400000|2022-01-14 10:00:00|8229.2|8226.4|8229.7|8226.9|8229.8|8227|8228.7|8225.9|13
1642154410000|2022-01-14 10:00:10|8229.3|8226.5|8228.2|8225.4|8229.3|8226.5|8227.8|8225|10
1642154420000|2022-01-14 10:00:20|8228.1|8225.3|8226.3|8223.5|8228.3|8225.5|8226.3|8223.5|7
1642154430000|2022-01-14 10:00:30|8225.7|8222.9|8225.2|8222.4|8225.8|8223|8224.7|8221.9|5
1642154440000|2022-01-14 10:00:40|8225.3|8222.5|8223.3|8220.5|8225.3|8222.5|8223.3|8220.5|7
1642154450000|2022-01-14 10:00:50|8223.7|8220.9|8225.7|8222.9|8225.7|8222.9|8223.3|8220.5|21
1642154460000|2022-01-14 10:01:00|8225.8|8223|8227.3|8224.5|8227.3|8224.5|8225.7|8222.9|17
1642154470000|2022-01-14 10:01:10|8227.2|8224.4|8225.8|8223|8227.2|8224.4|8225.3|8222.5|3
1642154480000|2022-01-14 10:01:20|8225.7|8222.9|8223.8|8221|8225.7|8222.9|8223|8220.2|13
1642154490000|2022-01-14 10:01:30|8224.3|8221.5|8224.3|8221.5|8224.8|8222|8224.3|8221.5|1
1642154500000|2022-01-14 10:01:40|8225.3|8222.5|8225.2|8222.4|8225.3|8222.5|8224.7|8221.9|13
1642154510000|2022-01-14 10:01:50|8225.3|8222.5|8224.8|8222|8225.3|8222.5|8223.8|8221|11
1642154520000|2022-01-14 10:02:00|8225.4|8222.6|8226.8|8224|8227.3|8224.5|8225.4|8222.6|19
1642154530000|2022-01-14 10:02:10|8227.2|8224.4|8228.7|8225.9|8228.8|8226|8227.2|8224.4|3
1642154540000|2022-01-14 10:02:20|8228.8|8226|8229.7|8226.9|8230.8|8228|8228.8|8226|56
1642154550000|2022-01-14 10:02:30|8229.3|8226.5|8229.7|8226.9|8229.7|8226.9|8228.8|8226|7
1642154560000|2022-01-14 10:02:40|8229.3|8226.5|8228.8|8226|8229.3|8226.5|8228.7|8225.9|1
1642154570000|2022-01-14 10:02:50|8229.7|8226.9|8229.3|8226.5|8231.2|8228.4|8228.3|8225.5|42
1642154580000|2022-01-14 10:03:00|8228.8|8226|8230.3|8227.5|8230.7|8227.9|8228.8|8226|16
1642154590000|2022-01-14 10:03:10|8230.2|8227.4|8231.3|8228.5|8232.6|8229.8|8229.3|8226.5|15
1642154600000|2022-01-14 10:03:20|8231.2|8228.4|8230.3|8227.5|8231.2|8228.4|8230.3|8227.5|3
1642154610000|2022-01-14 10:03:30|8230.7|8227.9|8230.7|8227.9|8230.7|8227.9|8230.7|8227.9|0
1642154620000|2022-01-14 10:03:40|8230.6|8227.8|8229.3|8226.5|8230.6|8227.8|8229.2|8226.4|8
1642154630000|2022-01-14 10:03:50|8229.7|8226.9|8229.3|8226.5|8230.2|8227.4|8229.2|8226.4|8
1642154640000|2022-01-14 10:04:00|8228.8|8226|8228.7|8225.9|8229.8|8227|8228.7|8225.9|18
1642154650000|2022-01-14 10:04:10|8228.8|8226|8229.2|8226.4|8230.2|8227.4|8228.7|8225.9|13
1642154660000|2022-01-14 10:04:20|8229.3|8226.5|8231.2|8228.4|8231.3|8228.5|8229.3|8226.5|9
1642154670000|2022-01-14 10:04:30|8231.3|8228.5|8229.7|8226.9|8231.3|8228.5|8229.7|8226.9|18
1642154680000|2022-01-14 10:04:40|8229.3|8226.5|8229.3|8226.5|8229.7|8226.9|8229.3|8226.5|17
1642154690000|2022-01-14 10:04:50|8229.7|8226.9|8229.8|8227|8230.7|8227.9|8229.7|8226.9|15
1642154700000|2022-01-14 10:05:00|8229.7|8226.9|8233.2|8230.4|8233.3|8230.5|8229.7|8226.9|41
1642154710000|2022-01-14 10:05:10|8233.1|8230.3|8233.2|8230.4|8233.2|8230.4|8232.7|8229.9|8
1642154720000|2022-01-14 10:05:20|8232.7|8229.9|8234.7|8231.9|8235.1|8232.3|8232.7|8229.9|33
1642154730000|2022-01-14 10:05:30|8234.1|8231.3|8234.2|8231.4|8234.2|8231.4|8233.7|8230.9|33
1642154740000|2022-01-14 10:05:40|8233.7|8230.9|8233.7|8230.9|8233.7|8230.9|8233.2|8230.4|7
1642154750000|2022-01-14 10:05:50|8234.7|8231.9|8235.7|8232.9|8235.8|8233|8234.3|8231.5|17
1642154760000|2022-01-14 10:06:00|8234.8|8232|8235.7|8232.9|8235.8|8233|8234.7|8231.9|8
1642154770000|2022-01-14 10:06:10|8234.7|8231.9|8234.3|8231.5|8234.7|8231.9|8232.7|8229.9|45
1642154780000|2022-01-14 10:06:20|8234.7|8231.9|8234.2|8231.4|8235.3|8232.5|8233.8|8231|21
1642154790000|2022-01-14 10:06:30|8234.1|8231.3|8231.7|8228.9|8234.7|8231.9|8231.7|8228.9|20
1642154800000|2022-01-14 10:06:40|8231.3|8228.5|8231.7|8228.9|8231.7|8228.9|8231.2|8228.4|3
1642154810000|2022-01-14 10:06:50|8232.7|8229.9|8231.7|8228.9|8232.7|8229.9|8231.7|8228.9|5
1642154820000|2022-01-14 10:07:00|8231.3|8228.5|8231.7|8228.9|8232.2|8229.4|8231.2|8228.4|11
1642154830000|2022-01-14 10:07:10|8232.2|8229.4|8231.7|8228.9|8232.2|8229.4|8231.7|8228.9|4
1642154840000|2022-01-14 10:07:20|8232.2|8229.4|8231.7|8228.9|8232.7|8229.9|8231.7|8228.9|9
1642154850000|2022-01-14 10:07:30|8231.6|8228.8|8230.7|8227.9|8231.6|8228.8|8230.2|8227.4|8
1642154860000|2022-01-14 10:07:40|8230.8|8228|8232.1|8229.3|8232.2|8229.4|8230.7|8227.9|1
1642154870000|2022-01-14 10:07:50|8231.7|8228.9|8231.7|8228.9|8231.7|8228.9|8231.7|8228.9|5
1642154880000|2022-01-14 10:08:00|8231.6|8228.8|8230.7|8227.9|8231.6|8228.8|8230.7|8227.9|13
1642154890000|2022-01-14 10:08:10|8230.8|8228|8231.7|8228.9|8231.7|8228.9|8230.8|8228|4
1642154900000|2022-01-14 10:08:20|8231.3|8228.5|8232.7|8229.9|8233.2|8230.4|8231.3|8228.5|13
1642154910000|2022-01-14 10:08:30|8232.8|8230|8234.7|8231.9|8235.3|8232.5|8232.8|8230|22
1642154920000|2022-01-14 10:08:40|8234.8|8232|8235.8|8233|8235.8|8233|8234.8|8232|12
1642154930000|2022-01-14 10:08:50|8235.7|8232.9|8236.7|8233.9|8236.8|8234|8235.7|8232.9|52
1642154940000|2022-01-14 10:09:00|8236.8|8234|8236.8|8234|8236.8|8234|8236.2|8233.4|62
1642154950000|2022-01-14 10:09:10|8237.3|8234.5|8240.8|8238|8242.8|8240|8237.3|8234.5|136
1642154960000|2022-01-14 10:09:20|8240.4|8237.6|8239.8|8237|8240.4|8237.6|8238.8|8236|98
1642154970000|2022-01-14 10:09:30|8239.4|8236.6|8240.4|8237.6|8240.4|8237.6|8238.8|8236|42
1642154980000|2022-01-14 10:09:40|8239.8|8237|8239.9|8237.1|8240.4|8237.6|8238.8|8236|25
1642154990000|2022-01-14 10:09:50|8240|8237.2|8241.4|8238.6|8241.8|8239|8240|8237.2|37
1642155000000|2022-01-14 10:10:00|8241.8|8239|8242|8239.2|8242.4|8239.6|8241.8|8239|17
1642155010000|2022-01-14 10:10:10|8241.8|8239|8241.3|8238.5|8243.8|8241|8240.8|8238|181
1642155020000|2022-01-14 10:10:20|8241.4|8238.6|8244.8|8242|8244.8|8242|8241.4|8238.6|53
1642155030000|2022-01-14 10:10:30|8244.3|8241.5|8242.9|8240.1|8244.3|8241.5|8242.3|8239.5|32
1642155040000|2022-01-14 10:10:40|8243.3|8240.5|8240.8|8238|8243.3|8240.5|8240.8|8238|49
1642155050000|2022-01-14 10:10:50|8240.4|8237.6|8243|8240.2|8243|8240.2|8239.8|8237|43
1642155060000|2022-01-14 10:11:00|8243.4|8240.6|8244.4|8241.6|8244.8|8242|8242.8|8240|71
1642155070000|2022-01-14 10:11:10|8244.8|8242|8244.8|8242|8245.4|8242.6|8243.8|8241|40
1642155080000|2022-01-14 10:11:20|8244.4|8241.6|8243.9|8241.1|8244.8|8242|8243.8|8241|5
1642155090000|2022-01-14 10:11:30|8243.8|8241|8245.9|8243.1|8245.9|8243.1|8243.8|8241|11
1642155100000|2022-01-14 10:11:40|8246.8|8244|8245.9|8243.1|8246.8|8244|8245|8242.2|29
1642155110000|2022-01-14 10:11:50|8245.8|8243|8255|8252.2|8255.5|8252.7|8245.4|8242.6|517
1642155120000|2022-01-14 10:12:00|8254.9|8252.1|8255.5|8252.7|8257|8254.2|8254.4|8251.6|112
1642155130000|2022-01-14 10:12:10|8255|8252.2|8254.5|8251.7|8255.5|8252.7|8253.5|8250.7|62
1642155140000|2022-01-14 10:12:20|8254.4|8251.6|8254|8251.2|8255|8252.2|8253|8250.2|48
1642155150000|2022-01-14 10:12:30|8254.5|8251.7|8254.4|8251.6|8255|8252.2|8254|8251.2|29
1642155160000|2022-01-14 10:12:40|8253.1|8250.3|8251|8248.2|8253.1|8250.3|8251|8248.2|45
1642155170000|2022-01-14 10:12:50|8250.8|8248|8251|8248.2|8252.4|8249.6|8250.4|8247.6|41
1642155180000|2022-01-14 10:13:00|8251.5|8248.7|8251|8248.2|8252.4|8249.6|8251|8248.2|29
1642155190000|2022-01-14 10:13:10|8251.4|8248.6|8252.4|8249.6|8252.4|8249.6|8251|8248.2|9
1642155200000|2022-01-14 10:13:20|8252.5|8249.7|8250.4|8247.6|8252.9|8250.1|8250.4|8247.6|15
1642155210000|2022-01-14 10:13:30|8249.9|8247.1|8249.4|8246.6|8250.4|8247.6|8248.4|8245.6|33
1642155220000|2022-01-14 10:13:40|8249.8|8247|8248.9|8246.1|8249.9|8247.1|8248.9|8246.1|19
1642155230000|2022-01-14 10:13:50|8249|8246.2|8248.4|8245.6|8250|8247.2|8248|8245.2|17
1642155240000|2022-01-14 10:14:00|8248.8|8246|8245.9|8243.1|8249|8246.2|8245.8|8243|47
1642155250000|2022-01-14 10:14:10|8246|8243.2|8246|8243.2|8247.4|8244.6|8246|8243.2|12
1642155260000|2022-01-14 10:14:20|8245.8|8243|8245.4|8242.6|8245.8|8243|8245.4|8242.6|5
1642155270000|2022-01-14 10:14:30|8245.8|8243|8244.9|8242.1|8246|8243.2|8244.8|8242|18
1642155280000|2022-01-14 10:14:40|8244.8|8242|8243|8240.2|8244.8|8242|8242.8|8240|41
1642155290000|2022-01-14 10:14:50|8243.4|8240.6|8245|8242.2|8245|8242.2|8243|8240.2|16
1642155300000|2022-01-14 10:15:00|8244.8|8242|8244|8241.2|8244.9|8242.1|8243.9|8241.1|8
1642155310000|2022-01-14 10:15:10|8243.8|8241|8244.4|8241.6|8244.9|8242.1|8243.8|8241|8
1642155320000|2022-01-14 10:15:20|8244.8|8242|8246|8243.2|8247|8244.2|8244.4|8241.6|24
1642155330000|2022-01-14 10:15:30|8246.4|8243.6|8246.9|8244.1|8247|8244.2|8246.4|8243.6|2
1642155340000|2022-01-14 10:15:40|8247|8244.2|8246.8|8244|8248.4|8245.6|8246|8243.2|31
1642155350000|2022-01-14 10:15:50|8246.9|8244.1|8245.9|8243.1|8246.9|8244.1|8245.9|8243.1|15
1642155360000|2022-01-14 10:16:00|8246|8243.2|8246.8|8244|8246.9|8244.1|8245.8|8243|7
1642155370000|2022-01-14 10:16:10|8246.9|8244.1|8246.4|8243.6|8247.4|8244.6|8246.4|8243.6|9
1642155380000|2022-01-14 10:16:20|8246.5|8243.7|8246.9|8244.1|8247.4|8244.6|8246.4|8243.6|3
1642155390000|2022-01-14 10:16:30|8246.8|8244|8243.9|8241.1|8246.8|8244|8243.9|8241.1|11
1642155400000|2022-01-14 10:16:40|8244|8241.2|8243.4|8240.6|8244.4|8241.6|8243.4|8240.6|10
1642155410000|2022-01-14 10:16:50|8243|8240.2|8239.4|8236.6|8243.4|8240.6|8239|8236.2|55
1642155420000|2022-01-14 10:17:00|8239|8236.2|8240.9|8238.1|8241.4|8238.6|8238.4|8235.6|44
1642155430000|2022-01-14 10:17:10|8240.8|8238|8239.4|8236.6|8241.8|8239|8239.4|8236.6|19
1642155440000|2022-01-14 10:17:20|8239.8|8237|8239.9|8237.1|8240.4|8237.6|8238.8|8236|28
1642155450000|2022-01-14 10:17:30|8240|8237.2|8239.4|8236.6|8240|8237.2|8239|8236.2|4
1642155460000|2022-01-14 10:17:40|8239|8236.2|8238.9|8236.1|8239.4|8236.6|8238.8|8236|24
1642155470000|2022-01-14 10:17:50|8239|8236.2|8238.8|8236|8239.4|8236.6|8238.8|8236|7
1642155480000|2022-01-14 10:18:00|8239|8236.2|8240.4|8237.6|8241.4|8238.6|8239|8236.2|7
1642155490000|2022-01-14 10:18:10|8240|8237.2|8238.4|8235.6|8240.4|8237.6|8238|8235.2|13
1642155500000|2022-01-14 10:18:20|8238|8235.2|8239.4|8236.6|8239.4|8236.6|8237|8234.2|22
1642155510000|2022-01-14 10:18:30|8239|8236.2|8239|8236.2|8239.4|8236.6|8238.9|8236.1|0
1642155520000|2022-01-14 10:18:40|8238.8|8236|8238.5|8235.7|8239|8236.2|8238.4|8235.6|5
1642155530000|2022-01-14 10:18:50|8238.4|8235.6|8238.9|8236.1|8239.4|8236.6|8238|8235.2|15
1642155540000|2022-01-14 10:19:00|8238.8|8236|8238.9|8236.1|8239.4|8236.6|8238.4|8235.6|10
1642155550000|2022-01-14 10:19:10|8238.8|8236|8238|8235.2|8238.9|8236.1|8238|8235.2|0
1642155560000|2022-01-14 10:19:20|8237.8|8235|8237.9|8235.1|8238|8235.2|8237.4|8234.6|11
1642155570000|2022-01-14 10:19:30|8238|8235.2|8238.9|8236.1|8239.4|8236.6|8238|8235.2|7
1642155580000|2022-01-14 10:19:40|8239|8236.2|8239.4|8236.6|8239.8|8237|8238.9|8236.1|4
1642155590000|2022-01-14 10:19:50|8240|8237.2|8240.4|8237.6|8241.4|8238.6|8240|8237.2|34
1642155600000|2022-01-14 10:20:00|8241|8238.2|8241.4|8238.6|8241.4|8238.6|8240.4|8237.6|20
1642155610000|2022-01-14 10:20:10|8241|8238.2|8245|8242.2|8245|8242.2|8241|8238.2|78
1642155620000|2022-01-14 10:20:20|8244|8241.2|8244|8241.2|8244.4|8241.6|8244|8241.2|6
1642155630000|2022-01-14 10:20:30|8244.4|8241.6|8244|8241.2|8244.5|8241.7|8244|8241.2|10
1642155640000|2022-01-14 10:20:40|8243.8|8241|8245|8242.2|8245|8242.2|8242.8|8240|38
1642155650000|2022-01-14 10:20:50|8246|8243.2|8246|8243.2|8246.5|8243.7|8245|8242.2|34
1642155660000|2022-01-14 10:21:00|8247|8244.2|8247|8244.2|8248|8245.2|8247|8244.2|25
1642155670000|2022-01-14 10:21:10|8247.4|8244.6|8248|8245.2|8248.5|8245.7|8247|8244.2|6
1642155680000|2022-01-14 10:21:20|8248.5|8245.7|8248|8245.2|8250|8247.2|8247.5|8244.7|39
1642155690000|2022-01-14 10:21:30|8248.1|8245.3|8249|8246.2|8249.5|8246.7|8248|8245.2|15
1642155700000|2022-01-14 10:21:40|8248.9|8246.1|8250|8247.2|8250|8247.2|8248|8245.2|21
1642155710000|2022-01-14 10:21:50|8249.4|8246.6|8250.4|8247.6|8251|8248.2|8249|8246.2|38
1642155720000|2022-01-14 10:22:00|8250|8247.2|8251|8248.2|8251|8248.2|8250|8247.2|15
1642155730000|2022-01-14 10:22:10|8250.5|8247.7|8251|8248.2|8251.4|8248.6|8250.4|8247.6|10
1642155740000|2022-01-14 10:22:20|8250.9|8248.1|8250|8247.2|8250.9|8248.1|8250|8247.2|14
1642155750000|2022-01-14 10:22:30|||||||||2
1642155760000|2022-01-14 10:22:40|8250.4|8247.6|8250.9|8248.1|8251|8248.2|8250.4|8247.6|8
1642155770000|2022-01-14 10:22:50|8250.4|8247.6|8251|8248.2|8251|8248.2|8249.4|8246.6|4
1642155780000|2022-01-14 10:23:00|8251.4|8248.6|8249.4|8246.6|8251.4|8248.6|8249.4|8246.6|4
1642155790000|2022-01-14 10:23:10|8249.5|8246.7|8247|8244.2|8249.5|8246.7|8247|8244.2|8
1642155800000|2022-01-14 10:23:20|8246.4|8243.6|8246|8243.2|8246.4|8243.6|8246|8243.2|7
1642155810000|2022-01-14 10:23:30|8245.5|8242.7|8245|8242.2|8245.5|8242.7|8244.4|8241.6|7
1642155820000|2022-01-14 10:23:40|8244.5|8241.7|8245|8242.2|8245|8242.2|8244.4|8241.6|4
1642155830000|2022-01-14 10:23:50|8244.9|8242.1|8245.5|8242.7|8246|8243.2|8244|8241.2|13
1642155840000|2022-01-14 10:24:00|8246|8243.2|8246|8243.2|8246|8243.2|8245|8242.2|10
1642155850000|2022-01-14 10:24:10|8246.4|8243.6|8247|8244.2|8247.4|8244.6|8246.4|8243.6|6
1642155860000|2022-01-14 10:24:20|8246|8243.2|8244|8241.2|8246|8243.2|8244|8241.2|22
1642155870000|2022-01-14 10:24:30|8243.9|8241.1|8243.4|8240.6|8244|8241.2|8243.4|8240.6|12
1642155880000|2022-01-14 10:24:40|8244|8241.2|8243.4|8240.6|8244|8241.2|8242.4|8239.6|24
1642155890000|2022-01-14 10:24:50|8243|8240.2|8243.5|8240.7|8244|8241.2|8243|8240.2|5
1642155900000|2022-01-14 10:25:00|8243.4|8240.6|8243.4|8240.6|8244|8241.2|8242.4|8239.6|8
1642155910000|2022-01-14 10:25:10|8243|8240.2|8243.4|8240.6|8243.4|8240.6|8241.9|8239.1|34
1642155920000|2022-01-14 10:25:20|8243.3|8240.5|8242|8239.2|8243.4|8240.6|8241.8|8239|20
1642155930000|2022-01-14 10:25:30|8242.4|8239.6|8241.9|8239.1|8242.4|8239.6|8240.8|8238|31
1642155940000|2022-01-14 10:25:40|8241.8|8239|8242|8239.2|8242.4|8239.6|8241|8238.2|8
1642155950000|2022-01-14 10:25:50|8243|8240.2|8245|8242.2|8245|8242.2|8242.8|8240|56
1642155960000|2022-01-14 10:26:00|8245.9|8243.1|8245.4|8242.6|8245.9|8243.1|8244.8|8242|6
1642155970000|2022-01-14 10:26:10|8245|8242.2|8245|8242.2|8245|8242.2|8245|8242.2|2
1642155980000|2022-01-14 10:26:20|8244.8|8242|8245|8242.2|8245|8242.2|8244.5|8241.7|3
1642155990000|2022-01-14 10:26:30|8245.4|8242.6|8246|8243.2|8246|8243.2|8245.4|8242.6|7
1642156000000|2022-01-14 10:26:40|8245.8|8243|8246|8243.2|8246|8243.2|8245.8|8243|4
1642156010000|2022-01-14 10:26:50|8246.8|8244|8246.4|8243.6|8246.9|8244.1|8246|8243.2|2
1642156020000|2022-01-14 10:27:00|8246.5|8243.7|8244|8241.2|8247|8244.2|8244|8241.2|11
1642156030000|2022-01-14 10:27:10|8244.4|8241.6|8244.9|8242.1|8245.4|8242.6|8243|8240.2|69
1642156040000|2022-01-14 10:27:20|8245|8242.2|8246.9|8244.1|8247|8244.2|8244.8|8242|14
1642156050000|2022-01-14 10:27:30|8247|8244.2|8246.8|8244|8247|8244.2|8246.4|8243.6|9
1642156060000|2022-01-14 10:27:40|8246.9|8244.1|8245|8242.2|8247.4|8244.6|8245|8242.2|26
1642156070000|2022-01-14 10:27:50|8246|8243.2|8246|8243.2|8246.8|8244|8245|8242.2|24
1642156080000|2022-01-14 10:28:00|8246.4|8243.6|8243.9|8241.1|8246.9|8244.1|8243|8240.2|60
1642156090000|2022-01-14 10:28:10|8243.4|8240.6|8246|8243.2|8246.8|8244|8243.4|8240.6|71
1642156100000|2022-01-14 10:28:20|8245.8|8243|8244.4|8241.6|8245.8|8243|8244|8241.2|5
1642156110000|2022-01-14 10:28:30|8244|8241.2|8247.4|8244.6|8247.4|8244.6|8244|8241.2|37
1642156120000|2022-01-14 10:28:40|8247.5|8244.7|8248.4|8245.6|8249|8246.2|8247.5|8244.7|42
1642156130000|2022-01-14 10:28:50|8248.9|8246.1|8248.4|8245.6|8249.4|8246.6|8248|8245.2|5
1642156140000|2022-01-14 10:29:00|8248.8|8246|8248.4|8245.6|8249|8246.2|8248.4|8245.6|25
1642156150000|2022-01-14 10:29:10|8247.8|8245|8245.9|8243.1|8247.8|8245|8245.8|8243|35
1642156160000|2022-01-14 10:29:20|8245.5|8242.7|8246|8243.2|8246|8243.2|8245.4|8242.6|5
1642156170000|2022-01-14 10:29:30|8245.9|8243.1|8246.9|8244.1|8246.9|8244.1|8245.9|8243.1|4
1642156180000|2022-01-14 10:29:40|8246.8|8244|8247|8244.2|8247.4|8244.6|8246.5|8243.7|2
1642156190000|2022-01-14 10:29:50|8246.8|8244|8246|8243.2|8247|8244.2|8246|8243.2|6
1642156200000|2022-01-14 10:30:00|8245.9|8243.1|8246|8243.2|8247.4|8244.6|8245.5|8242.7|17
1642156210000|2022-01-14 10:30:10|8246.4|8243.6|8247|8244.2|8247|8244.2|8246|8243.2|3
1642156220000|2022-01-14 10:30:20|8247.1|8244.3|8247|8244.2|8247.9|8245.1|8246.9|8244.1|2
1642156230000|2022-01-14 10:30:30|8246.9|8244.1|8246|8243.2|8246.9|8244.1|8245.5|8242.7|5
1642156240000|2022-01-14 10:30:40|8245.8|8243|8243.4|8240.6|8245.8|8243|8243|8240.2|67
1642156250000|2022-01-14 10:30:50|8243|8240.2|8242.4|8239.6|8244.9|8242.1|8242.4|8239.6|22
1642156260000|2022-01-14 10:31:00|8242.3|8239.5|8241.4|8238.6|8242.4|8239.6|8241.4|8238.6|8
1642156270000|2022-01-14 10:31:10|8241|8238.2|8241.4|8238.6|8241.8|8239|8240.4|8237.6|11
1642156280000|2022-01-14 10:31:20|8241.8|8239|8241.9|8239.1|8242|8239.2|8241|8238.2|17
1642156290000|2022-01-14 10:31:30|8241.8|8239|8242.4|8239.6|8242.4|8239.6|8240.9|8238.1|25
1642156300000|2022-01-14 10:31:40|8242|8239.2|8244.9|8242.1|8245.4|8242.6|8242|8239.2|43
1642156310000|2022-01-14 10:31:50|8244.4|8241.6|8244.4|8241.6|8244.9|8242.1|8244.4|8241.6|3
1642156320000|2022-01-14 10:32:00|8244.9|8242.1|8246|8243.2|8246.4|8243.6|8244.9|8242.1|14
1642156330000|2022-01-14 10:32:10|8245.9|8243.1|8245|8242.2|8246|8243.2|8244.9|8242.1|4
1642156340000|2022-01-14 10:32:20|8245.4|8242.6|8245|8242.2|8245.4|8242.6|8245|8242.2|0
1642156350000|2022-01-14 10:32:30|8245.8|8243|8245.4|8242.6|8245.8|8243|8244.8|8242|6
1642156360000|2022-01-14 10:32:40|8245.8|8243|8245.4|8242.6|8245.8|8243|8244.8|8242|11
1642156370000|2022-01-14 10:32:50|8245|8242.2|8245.4|8242.6|8246|8243.2|8245|8242.2|8
1642156380000|2022-01-14 10:33:00|8245|8242.2|8245.9|8243.1|8246|8243.2|8245|8242.2|10
1642156390000|2022-01-14 10:33:10|8246|8243.2|8246|8243.2|8247|8244.2|8246|8243.2|2
1642156400000|2022-01-14 10:33:20|8246.9|8244.1|8249|8246.2|8249|8246.2|8246.4|8243.6|18
1642156410000|2022-01-14 10:33:30|8249.8|8247|8250|8247.2|8250|8247.2|8247.8|8245|132
1642156420000|2022-01-14 10:33:40|8250.5|8247.7|8250.5|8247.7|8251|8248.2|8250|8247.2|15
1642156430000|2022-01-14 10:33:50|8250.4|8247.6|8250.5|8247.7|8250.5|8247.7|8250|8247.2|5
1642156440000|2022-01-14 10:34:00|8250.4|8247.6|8249.5|8246.7|8250.5|8247.7|8249.5|8246.7|8
1642156450000|2022-01-14 10:34:10|8250.1|8247.3|8250.5|8247.7|8250.5|8247.7|8250|8247.2|5
1642156460000|2022-01-14 10:34:20|8250.4|8247.6|8245.9|8243.1|8250.4|8247.6|8245.4|8242.6|402
1642156470000|2022-01-14 10:34:30|8245.4|8242.6|8245.4|8242.6|8246|8243.2|8245|8242.2|8
1642156480000|2022-01-14 10:34:40|8245|8242.2|8244.4|8241.6|8245|8242.2|8244.4|8241.6|5
1642156490000|2022-01-14 10:34:50|8244.8|8242|8244.4|8241.6|8244.8|8242|8243|8240.2|7
1642156500000|2022-01-14 10:35:00|8244.8|8242|8246.8|8244|8246.8|8244|8244.4|8241.6|12
1642156510000|2022-01-14 10:35:10|8247.4|8244.6|8247.9|8245.1|8248|8245.2|8247.4|8244.6|37
1642156520000|2022-01-14 10:35:20|8248|8245.2|8247.9|8245.1|8248|8245.2|8247.9|8245.1|2
1642156530000|2022-01-14 10:35:30|8247.8|8245|8247.4|8244.6|8247.8|8245|8247.4|8244.6|0
1642156540000|2022-01-14 10:35:40|8246|8243.2|8244.4|8241.6|8246|8243.2|8244.4|8241.6|36
1642156550000|2022-01-14 10:35:50|8243.8|8241|8243.8|8241|8243.9|8241.1|8242.9|8240.1|3
1642156560000|2022-01-14 10:36:00|8243.9|8241.1|8244.9|8242.1|8245.9|8243.1|8243.9|8241.1|9
1642156570000|2022-01-14 10:36:10|8245.4|8242.6|8246.8|8244|8247.4|8244.6|8245.4|8242.6|9
1642156580000|2022-01-14 10:36:20|8246.4|8243.6|8245.3|8242.5|8246.4|8243.6|8244.8|8242|22
1642156590000|2022-01-14 10:36:30|8245.4|8242.6|8245.4|8242.6|8245.4|8242.6|8244.9|8242.1|5
1642156600000|2022-01-14 10:36:40|8244.9|8242.1|8244.8|8242|8245.4|8242.6|8244.4|8241.6|4
1642156610000|2022-01-14 10:36:50|8244.9|8242.1|8247.4|8244.6|8247.4|8244.6|8244.9|8242.1|30
1642156620000|2022-01-14 10:37:00|8247.9|8245.1|8248.4|8245.6|8248.8|8246|8247.8|8245|14
1642156630000|2022-01-14 10:37:10|8247.9|8245.1|8247.9|8245.1|8249.2|8246.4|8247.9|8245.1|31
1642156640000|2022-01-14 10:37:20|8247.8|8245|8246.9|8244.1|8248.4|8245.6|8246.8|8244|14
1642156650000|2022-01-14 10:37:30|8245.9|8243.1|8245.9|8243.1|8245.9|8243.1|8245.8|8243|11
1642156660000|2022-01-14 10:37:40|8245.8|8243|8245.9|8243.1|8245.9|8243.1|8245.8|8243|0
1642156670000|2022-01-14 10:37:50|8245.8|8243|8246.9|8244.1|8246.9|8244.1|8245.8|8243|3
1642156680000|2022-01-14 10:38:00|8247.4|8244.6|8247.9|8245.1|8248.8|8246|8247.4|8244.6|19
1642156690000|2022-01-14 10:38:10|8248.4|8245.6|8248.4|8245.6|8248.9|8246.1|8247.9|8245.1|1
1642156700000|2022-01-14 10:38:20|8247.9|8245.1|8249.4|8246.6|8249.9|8247.1|8247.9|8245.1|9
1642156710000|2022-01-14 10:38:30|8249.8|8247|8248.9|8246.1|8250.4|8247.6|8248.8|8246|21
1642156720000|2022-01-14 10:38:40|8249.4|8246.6|8250.4|8247.6|8250.9|8248.1|8249.4|8246.6|24
1642156730000|2022-01-14 10:38:50|8249.9|8247.1|8249.9|8247.1|8250.4|8247.6|8249.4|8246.6|14
1642156740000|2022-01-14 10:39:00|8250.4|8247.6|8249.9|8247.1|8250.9|8248.1|8249.4|8246.6|8
1642156750000|2022-01-14 10:39:10|8249.8|8247|8249.4|8246.6|8249.8|8247|8248.4|8245.6|8
1642156760000|2022-01-14 10:39:20|8249.9|8247.1|8250.4|8247.6|8251.4|8248.6|8249.9|8247.1|12
1642156770000|2022-01-14 10:39:30|8250.5|8247.7|8250.9|8248.1|8251.4|8248.6|8249.9|8247.1|13
1642156780000|2022-01-14 10:39:40|8250.4|8247.6|8249.9|8247.1|8250.4|8247.6|8249.9|8247.1|3
1642156790000|2022-01-14 10:39:50|8250.4|8247.6|8250.9|8248.1|8250.9|8248.1|8249.9|8247.1|9
1642156800000|2022-01-14 10:40:00|8250.7|8247.9|8251.4|8248.6|8251.9|8249.1|8249.9|8247.1|7
1642156810000|2022-01-14 10:40:10|8250.9|8248.1|8251.9|8249.1|8251.9|8249.1|8250.9|8248.1|25
1642156820000|2022-01-14 10:40:20|8251.8|8249|8250.8|8248|8251.8|8249|8249.9|8247.1|7
1642156830000|2022-01-14 10:40:30|8250.4|8247.6|8249.4|8246.6|8250.9|8248.1|8248.9|8246.1|10
1642156840000|2022-01-14 10:40:40|8249.8|8247|8249.9|8247.1|8250.4|8247.6|8249.4|8246.6|4
1642156850000|2022-01-14 10:40:50|8249.8|8247|8249.4|8246.6|8250.4|8247.6|8249.4|8246.6|4
1642156860000|2022-01-14 10:41:00|8249.9|8247.1|8249.9|8247.1|8249.9|8247.1|8248.9|8246.1|8
1642156870000|2022-01-14 10:41:10|8249.8|8247|8249.9|8247.1|8249.9|8247.1|8249.4|8246.6|3
1642156880000|2022-01-14 10:41:20|8249.8|8247|8248.8|8246|8249.8|8247|8248.8|8246|7
1642156890000|2022-01-14 10:41:30|8248.9|8246.1|8250.4|8247.6|8250.9|8248.1|8248.9|8246.1|14
1642156900000|2022-01-14 10:41:40|8249.9|8247.1|8250.4|8247.6|8250.4|8247.6|8249.9|8247.1|3
1642156910000|2022-01-14 10:41:50|8249.9|8247.1|8250.4|8247.6|8250.4|8247.6|8249.8|8247|14
1642156920000|2022-01-14 10:42:00|8249.9|8247.1|8250.9|8248.1|8250.9|8248.1|8249.9|8247.1|3
1642156930000|2022-01-14 10:42:10|8251.4|8248.6|8253.9|8251.1|8254.8|8252|8251.4|8248.6|76
1642156940000|2022-01-14 10:42:20|8253.8|8251|8252.4|8249.6|8253.8|8251|8252.4|8249.6|4
1642156950000|2022-01-14 10:42:30|8252.9|8250.1|8254.9|8252.1|8256.1|8253.3|8252.9|8250.1|94
1642156960000|2022-01-14 10:42:40|8255.4|8252.6|8254.9|8252.1|8255.4|8252.6|8253.9|8251.1|18
1642156970000|2022-01-14 10:42:50|8255.9|8253.1|8255.4|8252.6|8255.9|8253.1|8254.9|8252.1|34
1642156980000|2022-01-14 10:43:00|8255.9|8253.1|8254.9|8252.1|8256.4|8253.6|8254.9|8252.1|37
1642156990000|2022-01-14 10:43:10|8255.4|8252.6|8255.9|8253.1|8255.9|8253.1|8255.4|8252.6|6
1642157000000|2022-01-14 10:43:20|8256|8253.2|8256.9|8254.1|8257.4|8254.6|8255.9|8253.1|74
1642157010000|2022-01-14 10:43:30|8256.5|8253.7|8255.4|8252.6|8256.9|8254.1|8254.9|8252.1|15
1642157020000|2022-01-14 10:43:40|8254.9|8252.1|8255.4|8252.6|8255.4|8252.6|8254.9|8252.1|10
1642157030000|2022-01-14 10:43:50|8254.9|8252.1|8254.9|8252.1|8254.9|8252.1|8254.9|8252.1|8
1642157040000|2022-01-14 10:44:00|8255.9|8253.1|8256.9|8254.1|8256.9|8254.1|8255.9|8253.1|40
1642157050000|2022-01-14 10:44:10|||||||||3
1642157060000|2022-01-14 10:44:20|8255.9|8253.1|8255.9|8253.1|8255.9|8253.1|8255.4|8252.6|10
1642157070000|2022-01-14 10:44:30|8256.4|8253.6|8254.9|8252.1|8256.4|8253.6|8254.5|8251.7|54
1642157080000|2022-01-14 10:44:40|8254.5|8251.7|8258.1|8255.3|8258.1|8255.3|8254.5|8251.7|62
1642157090000|2022-01-14 10:44:50|8260.1|8257.3|8257.5|8254.7|8260.1|8257.3|8257.5|8254.7|78
1642157100000|2022-01-14 10:45:00|8257.1|8254.3|8257.1|8254.3|8257.9|8255.1|8256.5|8253.7|16
1642157110000|2022-01-14 10:45:10|8257.5|8254.7|8258.5|8255.7|8258.9|8256.1|8257.5|8254.7|5
1642157120000|2022-01-14 10:45:20|8258|8255.2|8257|8254.2|8258.1|8255.3|8256.9|8254.1|6
1642157130000|2022-01-14 10:45:30|8257.1|8254.3|8256.5|8253.7|8257.1|8254.3|8256.1|8253.3|9
1642157140000|2022-01-14 10:45:40|8256.9|8254.1|8255.1|8252.3|8256.9|8254.1|8255|8252.2|9
1642157150000|2022-01-14 10:45:50|8255|8252.2|8255.1|8252.3|8255.5|8252.7|8254.1|8251.3|19
1642157160000|2022-01-14 10:46:00|8255.5|8252.7|8255.1|8252.3|8255.5|8252.7|8254.5|8251.7|11
1642157170000|2022-01-14 10:46:10|8255.5|8252.7|8257.5|8254.7|8257.5|8254.7|8255.1|8252.3|22
1642157180000|2022-01-14 10:46:20|8257.9|8255.1|8257.5|8254.7|8258|8255.2|8257.5|8254.7|13
1642157190000|2022-01-14 10:46:30|8257.9|8255.1|8259|8256.2|8259.1|8256.3|8257.9|8255.1|23
1642157200000|2022-01-14 10:46:40|8258.9|8256.1|8259.1|8256.3|8259.1|8256.3|8258.5|8255.7|6
1642157210000|2022-01-14 10:46:50|8259.5|8256.7|8259.5|8256.7|8260.5|8257.7|8259.1|8256.3|41
1642157220000|2022-01-14 10:47:00|8259.6|8256.8|8260.1|8257.3|8260.6|8257.8|8259.5|8256.7|20
1642157230000|2022-01-14 10:47:10|8260|8257.2|8259.1|8256.3|8260|8257.2|8258.1|8255.3|44
1642157240000|2022-01-14 10:47:20|8259.5|8256.7|8259.5|8256.7|8260.1|8257.3|8259.1|8256.3|13
1642157250000|2022-01-14 10:47:30|8259.6|8256.8|8260.5|8257.7|8261.1|8258.3|8259.1|8256.3|7
1642157260000|2022-01-14 10:47:40|8261|8258.2|8261|8258.2|8261|8258.2|8260.1|8257.3|7
1642157270000|2022-01-14 10:47:50|8260.9|8258.1|8261.1|8258.3|8261.1|8258.3|8260.5|8257.7|6
1642157280000|2022-01-14 10:48:00|8261|8258.2|8268.5|8265.7|8275.4|8267.7|8260.9|8258.1|449
1642157290000|2022-01-14 10:48:10|8268.9|8266.1|8267.5|8264.7|8269.5|8266.7|8266.5|8263.7|67
1642157300000|2022-01-14 10:48:20|8267.1|8264.3|8267.1|8264.3|8267.1|8264.3|8266.5|8263.7|14
1642157310000|2022-01-14 10:48:30|8267.6|8264.8|8269.9|8267.1|8269.9|8267.1|8267.5|8264.7|63
1642157320000|2022-01-14 10:48:40|8270|8267.2|8271|8268.2|8271|8268.2|8269.1|8266.3|56
1642157330000|2022-01-14 10:48:50|8270.9|8268.1|8274.5|8271.7|8275.6|8272.8|8270.5|8267.7|128
1642157340000|2022-01-14 10:49:00|8274.9|8272.1|8276.1|8273.3|8276.1|8273.3|8274.1|8271.3|111
1642157350000|2022-01-14 10:49:10|8276|8273.2|8278.1|8275.3|8278.5|8275.7|8275.6|8272.8|130
1642157360000|2022-01-14 10:49:20|8278.5|8275.7|8276.5|8273.7|8278.5|8275.7|8276.1|8273.3|48
1642157370000|2022-01-14 10:49:30|8276.9|8274.1|8276.5|8273.7|8277.1|8274.3|8276.5|8273.7|30
1642157380000|2022-01-14 10:49:40|8276.9|8274.1|8270.9|8268.1|8276.9|8274.1|8270.5|8267.7|65
1642157390000|2022-01-14 10:49:50|8271.4|8268.6|8268.9|8266.1|8271.5|8268.7|8267.9|8265.1|47
1642157400000|2022-01-14 10:50:00|8269.9|8267.1|8270.9|8268.1|8270.9|8268.1|8269.9|8267.1|24
1642157410000|2022-01-14 10:50:10|8269.9|8267.1|8270.5|8267.7|8270.9|8268.1|8269.1|8266.3|26
1642157420000|2022-01-14 10:50:20|8270.9|8268.1|8270.5|8267.7|8270.9|8268.1|8270.5|8267.7|4
1642157430000|2022-01-14 10:50:30|8270.6|8267.8|8270|8267.2|8272.1|8269.3|8270|8267.2|102
1642157440000|2022-01-14 10:50:40|8269.5|8266.7|8267.1|8264.3|8269.5|8266.7|8267.1|8264.3|33
1642157450000|2022-01-14 10:50:50|8267.6|8264.8|8268.9|8266.1|8269.5|8266.7|8267.6|8264.8|32
1642157460000|2022-01-14 10:51:00|8269|8266.2|8269|8266.2|8269.5|8266.7|8268.1|8265.3|15
1642157470000|2022-01-14 10:51:10|8269.1|8266.3|8267.5|8264.7|8269.1|8266.3|8267.5|8264.7|17
1642157480000|2022-01-14 10:51:20|8266.5|8263.7|8267.5|8264.7|8267.9|8265.1|8266.5|8263.7|7
1642157490000|2022-01-14 10:51:30|8267.9|8265.1|8267.5|8264.7|8267.9|8265.1|8266.1|8263.3|66
1642157500000|2022-01-14 10:51:40|8267.9|8265.1|8268.9|8266.1|8269|8266.2|8267.1|8264.3|43
1642157510000|2022-01-14 10:51:50|8268.1|8265.3|8267.9|8265.1|8269.9|8267.1|8267.5|8264.7|63
1642157520000|2022-01-14 10:52:00|8268|8265.2|8267.9|8265.1|8269.5|8266.7|8267.9|8265.1|68
1642157530000|2022-01-14 10:52:10|8268.5|8265.7|8267.5|8264.7|8268.5|8265.7|8267.5|8264.7|5
1642157540000|2022-01-14 10:52:20|8267.4|8264.6|8267.4|8264.6|8267.4|8264.6|8266.5|8263.7|7
1642157550000|2022-01-14 10:52:30|8266.9|8264.1|8265.9|8263.1|8266.9|8264.1|8265.9|8263.1|15
1642157560000|2022-01-14 10:52:40|8266.1|8263.3|8265.9|8263.1|8266.1|8263.3|8265.5|8262.7|11
1642157570000|2022-01-14 10:52:50|8264.9|8262.1|8265.9|8263.1|8265.9|8263.1|8263.5|8260.7|37
1642157580000|2022-01-14 10:53:00|8266.5|8263.7|8265.9|8263.1|8267.2|8264.4|8264.9|8262.1|38
1642157590000|2022-01-14 10:53:10|8265.4|8262.6|8265.4|8262.6|8265.5|8262.7|8265.4|8262.6|2
1642157600000|2022-01-14 10:53:20|8264.9|8262.1|8267.5|8264.7|8267.5|8264.7|8264.9|8262.1|18
1642157610000|2022-01-14 10:53:30|8267.9|8265.1|8266.4|8263.6|8267.9|8265.1|8264.9|8262.1|58
1642157620000|2022-01-14 10:53:40|8265.9|8263.1|8267.9|8265.1|8268.9|8266.1|8265.9|8263.1|48
1642157630000|2022-01-14 10:53:50|8267.8|8265|8266.8|8264|8267.9|8265.1|8266.8|8264|10
1642157640000|2022-01-14 10:54:00|8266.4|8263.6|8266.4|8263.6|8267.4|8264.6|8265.9|8263.1|11
1642157650000|2022-01-14 10:54:10|8266.2|8263.4|8265.9|8263.1|8266.4|8263.6|8265.4|8262.6|9
1642157660000|2022-01-14 10:54:20|8266.4|8263.6|8265.8|8263|8266.4|8263.6|8264.9|8262.1|3
1642157670000|2022-01-14 10:54:30|8265.9|8263.1|8267.4|8264.6|8267.4|8264.6|8265.9|8263.1|9
1642157680000|2022-01-14 10:54:40|8267.8|8265|8269.4|8266.6|8269.4|8266.6|8267.4|8264.6|6
1642157690000|2022-01-14 10:54:50|8268.9|8266.1|8266.4|8263.6|8268.9|8266.1|8266.3|8263.5|11
1642157700000|2022-01-14 10:55:00|8266.8|8264|8266.4|8263.6|8266.9|8264.1|8266.4|8263.6|4
1642157710000|2022-01-14 10:55:10|8265.9|8263.1|8267.4|8264.6|8267.4|8264.6|8265.9|8263.1|15
1642157720000|2022-01-14 10:55:20|8267.8|8265|8266.8|8264|8268.4|8265.6|8266.4|8263.6|9
1642157730000|2022-01-14 10:55:30|8266.4|8263.6|8267.4|8264.6|8267.4|8264.6|8265.8|8263|23
1642157740000|2022-01-14 10:55:40|8267.8|8265|8270.4|8267.6|8270.8|8268|8267.4|8264.6|23
1642157750000|2022-01-14 10:55:50|8270.3|8267.5|8270.4|8267.6|8270.4|8267.6|8269.8|8267|26
1642157760000|2022-01-14 10:56:00|8270.3|8267.5|8272.8|8270|8272.8|8270|8269.8|8267|31
1642157770000|2022-01-14 10:56:10|8272.4|8269.6|8271.9|8269.1|8273.4|8270.6|8271.4|8268.6|33
1642157780000|2022-01-14 10:56:20|8272.3|8269.5|8271.8|8269|8272.4|8269.6|8271.8|8269|0
1642157790000|2022-01-14 10:56:30|8271.9|8269.1|8271.4|8268.6|8272.8|8270|8271.4|8268.6|13
1642157800000|2022-01-14 10:56:40|8271.8|8269|8271.8|8269|8271.9|8269.1|8270.9|8268.1|8
1642157810000|2022-01-14 10:56:50|8271.9|8269.1|8270.4|8267.6|8271.9|8269.1|8270.4|8267.6|2
1642157820000|2022-01-14 10:57:00|8270.9|8268.1|8271.4|8268.6|8271.9|8269.1|8270.8|8268|7
1642157830000|2022-01-14 10:57:10|8271.3|8268.5|8271.4|8268.6|8271.8|8269|8270.8|8268|9
1642157840000|2022-01-14 10:57:20|8271.3|8268.5|8270.8|8268|8271.4|8268.6|8269.8|8267|19
1642157850000|2022-01-14 10:57:30|8270.9|8268.1|8269.9|8267.1|8270.9|8268.1|8269.8|8267|8
1642157860000|2022-01-14 10:57:40|8269.8|8267|8266.4|8263.6|8271.7|8268.9|8265.9|8263.1|40
1642157870000|2022-01-14 10:57:50|8265.9|8263.1|8264.9|8262.1|8266.4|8263.6|8264.4|8261.6|15
1642157880000|2022-01-14 10:58:00|8264.8|8262|8264.9|8262.1|8265.9|8263.1|8263.8|8261|68
1642157890000|2022-01-14 10:58:10|8262.9|8260.1|8263.9|8261.1|8264.9|8262.1|8262.9|8260.1|42
1642157900000|2022-01-14 10:58:20|8264.4|8261.6|8263.9|8261.1|8264.5|8261.7|8263.8|8261|21
1642157910000|2022-01-14 10:58:30|8264.4|8261.6|8263.9|8261.1|8264.9|8262.1|8263.9|8261.1|12
1642157920000|2022-01-14 10:58:40|8264.4|8261.6|8264.4|8261.6|8264.4|8261.6|8263.9|8261.1|15
1642157930000|2022-01-14 10:58:50|8263.9|8261.1|8264.9|8262.1|8264.9|8262.1|8263.9|8261.1|1
1642157940000|2022-01-14 10:59:00|8265.4|8262.6|8263.9|8261.1|8265.9|8263.1|8263.8|8261|37
1642157950000|2022-01-14 10:59:10|8264.9|8262.1|8264.9|8262.1|8265.4|8262.6|8264.4|8261.6|22
1642157960000|2022-01-14 10:59:20|8265.4|8262.6|8264.9|8262.1|8265.9|8263.1|8264.9|8262.1|4
1642157970000|2022-01-14 10:59:30|8265.4|8262.6|8265.4|8262.6|8265.9|8263.1|8264.9|8262.1|1
1642157980000|2022-01-14 10:59:40|8265.9|8263.1|8265.4|8262.6|8265.9|8263.1|8265.4|8262.6|1
1642157990000|2022-01-14 10:59:50|8263.9|8261.1|8262.9|8260.1|8264.4|8261.6|8261.9|8259.1|21
1642158000000|2022-01-14 11:00:00|8263.4|8260.6|8264.4|8261.6|8264.9|8262.1|8263.4|8260.6|17
1642158010000|2022-01-14 11:00:10|8263.9|8261.1|8265.9|8263.1|8266.8|8264|8263.9|8261.1|10
1642158020000|2022-01-14 11:00:20|8266.8|8264|8267.5|8264.7|8267.9|8265.1|8266.4|8263.6|11
1642158030000|2022-01-14 11:00:30|8267.9|8265.1|8267.9|8265.1|8268|8265.2|8267.9|8265.1|6
1642158040000|2022-01-14 11:00:40|8268|8265.2|8268.9|8266.1|8271.9|8269.1|8268|8265.2|36
1642158050000|2022-01-14 11:00:50|8269.5|8266.7|8269.9|8267.1|8269.9|8267.1|8269.4|8266.6|1
1642158060000|2022-01-14 11:01:00|8268.9|8266.1|8269.5|8266.7|8269.5|8266.7|8268.9|8266.1|6
1642158070000|2022-01-14 11:01:10|8269.4|8266.6|8271.4|8268.6|8271.9|8269.1|8269.4|8266.6|34
1642158080000|2022-01-14 11:01:20|8270.9|8268.1|8271.4|8268.6|8271.9|8269.1|8270.9|8268.1|7
1642158090000|2022-01-14 11:01:30|8271.9|8269.1|8270.9|8268.1|8271.9|8269.1|8270.9|8268.1|6
1642158100000|2022-01-14 11:01:40|8270.5|8267.7|8270.4|8267.6|8272.4|8269.6|8270.4|8267.6|11
1642158110000|2022-01-14 11:01:50|8270.5|8267.7|8268.5|8265.7|8270.9|8268.1|8267.9|8265.1|32
1642158120000|2022-01-14 11:02:00|8268.9|8266.1|8267.9|8265.1|8268.9|8266.1|8267.9|8265.1|2
1642158130000|2022-01-14 11:02:10|8268.4|8265.6|8268.9|8266.1|8269.9|8267.1|8267.9|8265.1|6
1642158140000|2022-01-14 11:02:20|8269.4|8266.6|8269.9|8267.1|8270.4|8267.6|8268.9|8266.1|4
1642158150000|2022-01-14 11:02:30|8269.5|8266.7|8269.9|8267.1|8269.9|8267.1|8268.5|8265.7|15
1642158160000|2022-01-14 11:02:40|8270.4|8267.6|8270.9|8268.1|8271.4|8268.6|8270.4|8267.6|3
1642158170000|2022-01-14 11:02:50|8271.4|8268.6|8272.9|8270.1|8272.9|8270.1|8270.9|8268.1|17
1642158180000|2022-01-14 11:03:00|8273|8270.2|8271.9|8269.1|8273.4|8270.6|8271.9|8269.1|9
1642158190000|2022-01-14 11:03:10|8272.4|8269.6|8272.4|8269.6|8272.4|8269.6|8271.9|8269.1|9
1642158200000|2022-01-14 11:03:20|8271.9|8269.1|8271.9|8269.1|8272.8|8270|8271.9|8269.1|6
1642158210000|2022-01-14 11:03:30|8271.8|8269|8271.4|8268.6|8271.8|8269|8270.9|8268.1|6
1642158220000|2022-01-14 11:03:40|8270.9|8268.1|8269.9|8267.1|8270.9|8268.1|8269.4|8266.6|13
1642158230000|2022-01-14 11:03:50|8270|8267.2|8270.9|8268.1|8270.9|8268.1|8270|8267.2|2
1642158240000|2022-01-14 11:04:00|8271.4|8268.6|8272.9|8270.1|8273.4|8270.6|8271.4|8268.6|7
1642158250000|2022-01-14 11:04:10|8273.4|8270.6|8274.4|8271.6|8274.4|8271.6|8272.9|8270.1|7
1642158260000|2022-01-14 11:04:20|8273.9|8271.1|8269.9|8267.1|8273.9|8271.1|8268.5|8265.7|49
1642158270000|2022-01-14 11:04:30|8269.5|8266.7|8270.9|8268.1|8270.9|8268.1|8269.5|8266.7|22
1642158280000|2022-01-14 11:04:40|8271.1|8268.3|8275|8272.2|8275.5|8272.7|8270.5|8267.7|58
1642158290000|2022-01-14 11:04:50|8275.1|8272.3|8275.9|8273.1|8276.1|8273.3|8275|8272.2|15
1642158300000|2022-01-14 11:05:00|8275.5|8272.7|8274.9|8272.1|8275.5|8272.7|8274.6|8271.8|11
1642158310000|2022-01-14 11:05:10|8274.1|8271.3|8275|8272.2|8275.1|8272.3|8274.1|8271.3|16
1642158320000|2022-01-14 11:05:20|8274.9|8272.1|8273.9|8271.1|8275.1|8272.3|8273.5|8270.7|13
1642158330000|2022-01-14 11:05:30|8273.5|8270.7|8273.5|8270.7|8274.1|8271.3|8273.5|8270.7|5
1642158340000|2022-01-14 11:05:40|8273.9|8271.1|8274.9|8272.1|8274.9|8272.1|8273.5|8270.7|10
1642158350000|2022-01-14 11:05:50|8275|8272.2|8274.5|8271.7|8275.1|8272.3|8274.1|8271.3|2
1642158360000|2022-01-14 11:06:00|8274.9|8272.1|8275.5|8272.7|8276|8273.2|8274.5|8271.7|39
1642158370000|2022-01-14 11:06:10|8275.6|8272.8|8275.9|8273.1|8276|8273.2|8275.5|8272.7|5
1642158380000|2022-01-14 11:06:20|8273.9|8271.1|8272.9|8270.1|8274|8271.2|8272.9|8270.1|33
1642158390000|2022-01-14 11:06:30|8273.1|8270.3|8274.9|8272.1|8275.4|8272.6|8273|8270.2|15
1642158400000|2022-01-14 11:06:40|8275|8272.2|8275|8272.2|8275.1|8272.3|8274.5|8271.7|3
1642158410000|2022-01-14 11:06:50|8275.1|8272.3|8275.9|8273.1|8275.9|8273.1|8275.1|8272.3|0
1642158420000|2022-01-14 11:07:00|8276|8273.2|8275.9|8273.1|8276|8273.2|8275.9|8273.1|4
1642158430000|2022-01-14 11:07:10|8274.5|8271.7|8274|8271.2|8275|8272.2|8273.9|8271.1|26
1642158440000|2022-01-14 11:07:20|8274.1|8271.3|8274|8271.2|8274.9|8272.1|8274|8271.2|4
1642158450000|2022-01-14 11:07:30|8273.9|8271.1|8273.5|8270.7|8273.9|8271.1|8273|8270.2|3
1642158460000|2022-01-14 11:07:40|8273.4|8270.6|8273.5|8270.7|8273.9|8271.1|8272.9|8270.1|6
1642158470000|2022-01-14 11:07:50|8273.4|8270.6|8274.3|8271.5|8274.4|8271.6|8273.4|8270.6|6
1642158480000|2022-01-14 11:08:00|8273.9|8271.1|8275.5|8272.7|8275.9|8273.1|8273.9|8271.1|15
1642158490000|2022-01-14 11:08:10|8275.3|8272.5|8275.9|8273.1|8275.9|8273.1|8274.9|8272.1|7
1642158500000|2022-01-14 11:08:20|8275.1|8272.3|8274.4|8271.6|8275.9|8273.1|8274.4|8271.6|20
1642158510000|2022-01-14 11:08:30|8274.5|8271.7|8274.9|8272.1|8274.9|8272.1|8273.9|8271.1|8
1642158520000|2022-01-14 11:08:40|8275.4|8272.6|8272|8269.2|8275.5|8272.7|8272|8269.2|59
1642158530000|2022-01-14 11:08:50|8272.5|8269.7|8270.9|8268.1|8273.4|8270.6|8270.9|8268.1|15
1642158540000|2022-01-14 11:09:00|8271|8268.2|8271.9|8269.1|8272.9|8270.1|8271|8268.2|13
1642158550000|2022-01-14 11:09:10|8272|8269.2|8272.9|8270.1|8272.9|8270.1|8272|8269.2|8
1642158560000|2022-01-14 11:09:20|8272.5|8269.7|8272.4|8269.6|8272.5|8269.7|8272.3|8269.5|3
1642158570000|2022-01-14 11:09:30|8272.3|8269.5|8272.5|8269.7|8273.4|8270.6|8272.3|8269.5|5
1642158580000|2022-01-14 11:09:40|8272.9|8270.1|8271.9|8269.1|8272.9|8270.1|8271.9|8269.1|8
1642158590000|2022-01-14 11:09:50|8272|8269.2|8271.9|8269.1|8272.4|8269.6|8271.9|8269.1|2
1642158600000|2022-01-14 11:10:00|8272.5|8269.7|8272.9|8270.1|8272.9|8270.1|8272.4|8269.6|2
1642158610000|2022-01-14 11:10:10|8273.1|8270.3|8275.9|8273.1|8275.9|8273.1|8273.1|8270.3|9
1642158620000|2022-01-14 11:10:20|8276|8273.2|8276.9|8274.1|8276.9|8274.1|8276|8273.2|40
1642158630000|2022-01-14 11:10:30|8276.5|8273.7|8274.3|8271.5|8276.9|8274.1|8273.9|8271.1|28
1642158640000|2022-01-14 11:10:40|8274.8|8272|8272.9|8270.1|8274.8|8272|8272.9|8270.1|9
1642158650000|2022-01-14 11:10:50|8272.8|8270|8272.8|8270|8273.3|8270.5|8271.8|8269|20
1642158660000|2022-01-14 11:11:00|8272.9|8270.1|8274.3|8271.5|8274.3|8271.5|8272.8|8270|9
1642158670000|2022-01-14 11:11:10|8273.8|8271|8272.3|8269.5|8273.8|8271|8272.3|8269.5|7
1642158680000|2022-01-14 11:11:20|8272.8|8270|8272.8|8270|8273.3|8270.5|8272.3|8269.5|0
1642158690000|2022-01-14 11:11:30|8272.9|8270.1|8271.9|8269.1|8272.9|8270.1|8271.9|8269.1|3
1642158700000|2022-01-14 11:11:40|8272.8|8270|8272.9|8270.1|8272.9|8270.1|8272.3|8269.5|4
1642158710000|2022-01-14 11:11:50|8273.3|8270.5|8275.4|8272.6|8276.3|8273.5|8272.8|8270|21
1642158720000|2022-01-14 11:12:00|8275.9|8273.1|8275.9|8273.1|8276.3|8273.5|8274.9|8272.1|3
1642158730000|2022-01-14 11:12:10|8276.3|8273.5|8275.8|8273|8276.3|8273.5|8275.8|8273|12
1642158740000|2022-01-14 11:12:20|8275.9|8273.1|8275.3|8272.5|8276.3|8273.5|8275.3|8272.5|3
1642158750000|2022-01-14 11:12:30|8275.4|8272.6|8277.3|8274.5|8277.3|8274.5|8275.4|8272.6|9
1642158760000|2022-01-14 11:12:40|8277.8|8275|8277.3|8274.5|8277.8|8275|8276.9|8274.1|0
1642158770000|2022-01-14 11:12:50|8276.9|8274.1|8277.3|8274.5|8277.9|8275.1|8276.9|8274.1|31
1642158780000|2022-01-14 11:13:00|8277.4|8274.6|8283|8280.2|8286.5|8283.7|8277.3|8274.5|228
1642158790000|2022-01-14 11:13:10|8283.5|8280.7|8279.4|8276.6|8283.5|8280.7|8279.4|8276.6|83
1642158800000|2022-01-14 11:13:20|8279.5|8276.7|8277.9|8275.1|8279.5|8276.7|8277.9|8275.1|32
1642158810000|2022-01-14 11:13:30|8278|8275.2|8277.9|8275.1|8278.9|8276.1|8277.9|8275.1|9
1642158820000|2022-01-14 11:13:40|8278.5|8275.7|8279.4|8276.6|8279.5|8276.7|8278.4|8275.6|18
1642158830000|2022-01-14 11:13:50|8279.3|8276.5|8279.5|8276.7|8280.5|8277.7|8278.9|8276.1|15
1642158840000|2022-01-14 11:14:00|8279.9|8277.1|8279.5|8276.7|8279.9|8277.1|8278.9|8276.1|30
1642158850000|2022-01-14 11:14:10|8278.9|8276.1|8284.3|8281.5|8284.3|8281.5|8278.5|8275.7|84
1642158860000|2022-01-14 11:14:20|8283.9|8281.1|8281.9|8279.1|8283.9|8281.1|8281.9|8279.1|31
1642158870000|2022-01-14 11:14:30|8281.5|8278.7|8281.9|8279.1|8282.5|8279.7|8281.4|8278.6|16
1642158880000|2022-01-14 11:14:40|8280.9|8278.1|8279.9|8277.1|8282|8279.2|8279.9|8277.1|17
1642158890000|2022-01-14 11:14:50|8279.8|8277|8278.9|8276.1|8279.9|8277.1|8278.9|8276.1|34
1642158900000|2022-01-14 11:15:00|8279|8276.2|8277.9|8275.1|8279.9|8277.1|8277.9|8275.1|16
1642158910000|2022-01-14 11:15:10|8278.1|8275.3|8281.5|8278.7|8281.5|8278.7|8277.9|8275.1|130
1642158920000|2022-01-14 11:15:20|8281|8278.2|8280.9|8278.1|8281.5|8278.7|8280.9|8278.1|6
1642158930000|2022-01-14 11:15:30|8280.8|8278|8278.9|8276.1|8280.8|8278|8278.9|8276.1|26
1642158940000|2022-01-14 11:15:40|8279|8276.2|8279.5|8276.7|8279.5|8276.7|8279|8276.2|3
1642158950000|2022-01-14 11:15:50|8279.9|8277.1|8281.5|8278.7|8281.5|8278.7|8278.9|8276.1|19
1642158960000|2022-01-14 11:16:00|8281.9|8279.1|8281|8278.2|8282.5|8279.7|8280.9|8278.1|13
1642158970000|2022-01-14 11:16:10|8280.9|8278.1|8279.9|8277.1|8281|8278.2|8279.5|8276.7|6
1642158980000|2022-01-14 11:16:20|8280.5|8277.7|8277.5|8274.7|8280.5|8277.7|8276.5|8273.7|51
1642158990000|2022-01-14 11:16:30|8277.9|8275.1|8278.5|8275.7|8278.9|8276.1|8277.5|8274.7|16
1642159000000|2022-01-14 11:16:40|8278|8275.2|8277|8274.2|8278|8275.2|8277|8274.2|9
1642159010000|2022-01-14 11:16:50|8277.5|8274.7|8279|8276.2|8279|8276.2|8277|8274.2|29
1642159020000|2022-01-14 11:17:00|8279.5|8276.7|8279.5|8276.7|8281|8278.2|8278|8275.2|59
1642159030000|2022-01-14 11:17:10|8279|8276.2|8277.9|8275.1|8279|8276.2|8277.9|8275.1|8
1642159040000|2022-01-14 11:17:20|8277.5|8274.7|8279.5|8276.7|8279.5|8276.7|8277|8274.2|31
1642159050000|2022-01-14 11:17:30|8279.6|8276.8|8281.5|8278.7|8281.5|8278.7|8279.6|8276.8|4
1642159060000|2022-01-14 11:17:40|8281.9|8279.1|8282|8279.2|8282|8279.2|8281|8278.2|11
1642159070000|2022-01-14 11:17:50|8282.5|8279.7|8281.5|8278.7|8282.5|8279.7|8281.5|8278.7|67
1642159080000|2022-01-14 11:18:00|8282.5|8279.7|8283|8280.2|8283|8280.2|8282|8279.2|22
1642159090000|2022-01-14 11:18:10|8282.9|8280.1|8283|8280.2|8283|8280.2|8282|8279.2|5
1642159100000|2022-01-14 11:18:20|8282.9|8280.1|8282|8279.2|8283|8280.2|8281|8278.2|24
1642159110000|2022-01-14 11:18:30|8282.5|8279.7|8283|8280.2|8283|8280.2|8282|8279.2|6
1642159120000|2022-01-14 11:18:40|8282.9|8280.1|8283.5|8280.7|8283.5|8280.7|8282.9|8280.1|5
1642159130000|2022-01-14 11:18:50|8282.5|8279.7|8282.5|8279.7|8283|8280.2|8282.5|8279.7|23
1642159140000|2022-01-14 11:19:00|8282.9|8280.1|8282|8279.2|8282.9|8280.1|8281.9|8279.1|31
1642159150000|2022-01-14 11:19:10|8281.9|8279.1|8281|8278.2|8281.9|8279.1|8280.9|8278.1|5
1642159160000|2022-01-14 11:19:20|8280.9|8278.1|8280.9|8278.1|8281.9|8279.1|8280.9|8278.1|6
1642159170000|2022-01-14 11:19:30|8281|8278.2|8276|8273.2|8281.9|8279.1|8276|8273.2|107
1642159180000|2022-01-14 11:19:40|8276.9|8274.1|8278.5|8275.7|8278.5|8275.7|8276.9|8274.1|18
1642159190000|2022-01-14 11:19:50|8278.4|8275.6|8278.5|8275.7|8279|8276.2|8277.9|8275.1|26
1642159200000|2022-01-14 11:20:00|8278.9|8276.1|8277.9|8275.1|8278.9|8276.1|8276.5|8273.7|15
1642159210000|2022-01-14 11:20:10|8278|8275.2|8277|8274.2|8278|8275.2|8276.5|8273.7|2
1642159220000|2022-01-14 11:20:20|8277.4|8274.6|8276.9|8274.1|8277.9|8275.1|8276.5|8273.7|5
1642159230000|2022-01-14 11:20:30|8277|8274.2|8276.5|8273.7|8277.4|8274.6|8275.9|8273.1|28
1642159240000|2022-01-14 11:20:40|8276.9|8274.1|8276.9|8274.1|8277.5|8274.7|8276.5|8273.7|32
1642159250000|2022-01-14 11:20:50|8277|8274.2|8277.9|8275.1|8278|8275.2|8277|8274.2|8
1642159260000|2022-01-14 11:21:00|8277.5|8274.7|8277.5|8274.7|8277.5|8274.7|8276.5|8273.7|19
1642159270000|2022-01-14 11:21:10|8277|8274.2|8276.9|8274.1|8277|8274.2|8276.5|8273.7|2
1642159280000|2022-01-14 11:21:20|8277|8274.2|8277.4|8274.6|8277.5|8274.7|8276.5|8273.7|5
1642159290000|2022-01-14 11:21:30|8277.5|8274.7|8276.5|8273.7|8277.5|8274.7|8275.9|8273.1|11
1642159300000|2022-01-14 11:21:40|8276|8273.2|8277.4|8274.6|8277.5|8274.7|8276|8273.2|18
1642159310000|2022-01-14 11:21:50|8276.9|8274.1|8278.9|8276.1|8278.9|8276.1|8276.9|8274.1|5
1642159320000|2022-01-14 11:22:00|8279|8276.2|8278.5|8275.7|8279.9|8277.1|8278.5|8275.7|11
1642159330000|2022-01-14 11:22:10|8278.4|8275.6|8278.4|8275.6|8278.5|8275.7|8276.9|8274.1|9
1642159340000|2022-01-14 11:22:20|8278.5|8275.7|8278.4|8275.6|8279.9|8277.1|8277|8274.2|37
1642159350000|2022-01-14 11:22:30|8277.9|8275.1|8278.4|8275.6|8278.4|8275.6|8277.5|8274.7|6
1642159360000|2022-01-14 11:22:40|8278.9|8276.1|8279.4|8276.6|8279.5|8276.7|8278|8275.2|7
1642159370000|2022-01-14 11:22:50|8279|8276.2|8278.9|8276.1|8279|8276.2|8278.5|8275.7|2
1642159380000|2022-01-14 11:23:00|8279|8276.2|8278.9|8276.1|8279.9|8277.1|8278.9|8276.1|5
1642159390000|2022-01-14 11:23:10|8278.5|8275.7|8277.9|8275.1|8278.5|8275.7|8277.9|8275.1|3
1642159400000|2022-01-14 11:23:20|8276.9|8274.1|8277.9|8275.1|8277.9|8275.1|8276.9|8274.1|41
1642159410000|2022-01-14 11:23:30|8276.9|8274.1|8276.9|8274.1|8277.9|8275.1|8276.3|8273.5|15
1642159420000|2022-01-14 11:23:40|8277|8274.2|8276.9|8274.1|8277.5|8274.7|8275.9|8273.1|22
1642159430000|2022-01-14 11:23:50|8276.8|8274|8275.5|8272.7|8276.8|8274|8275.5|8272.7|7
1642159440000|2022-01-14 11:24:00|8275.9|8273.1|8276.9|8274.1|8276.9|8274.1|8274.9|8272.1|51
1642159450000|2022-01-14 11:24:10|8276.5|8273.7|8275.9|8273.1|8276.9|8274.1|8275.9|8273.1|13
1642159460000|2022-01-14 11:24:20|8276.4|8273.6|8276.5|8273.7|8276.9|8274.1|8275.4|8272.6|20
1642159470000|2022-01-14 11:24:30|8276.9|8274.1|8276.9|8274.1|8276.9|8274.1|8275.9|8273.1|3
1642159480000|2022-01-14 11:24:40|8276.8|8274|8275.9|8273.1|8276.9|8274.1|8275.9|8273.1|6
1642159490000|2022-01-14 11:24:50|8275.3|8272.5|8275.9|8273.1|8276.9|8274.1|8275.3|8272.5|21
1642159500000|2022-01-14 11:25:00|8276.4|8273.6|8276.4|8273.6|8276.5|8273.7|8276.3|8273.5|2
1642159510000|2022-01-14 11:25:10|8276.3|8273.5|8275.9|8273.1|8276.3|8273.5|8275.9|8273.1|1
1642159520000|2022-01-14 11:25:20|8276.3|8273.5|8274.9|8272.1|8276.3|8273.5|8274.9|8272.1|37
1642159530000|2022-01-14 11:25:30|8275|8272.2|8275.9|8273.1|8276|8273.2|8275|8272.2|2
1642159540000|2022-01-14 11:25:40|||||||||35
1642159550000|2022-01-14 11:25:50|8276|8273.2|8276.3|8273.5|8276.5|8273.7|8275.9|8273.1|49
1642159560000|2022-01-14 11:26:00|8275.9|8273.1|8275.9|8273.1|8275.9|8273.1|8274|8271.2|25
1642159570000|2022-01-14 11:26:10|8275.5|8272.7|8275.9|8273.1|8275.9|8273.1|8275.5|8272.7|1
1642159580000|2022-01-14 11:26:20|8276|8273.2|8274.9|8272.1|8276.5|8273.7|8274.9|8272.1|17
1642159590000|2022-01-14 11:26:30|8274.5|8271.7|8273.9|8271.1|8274.9|8272.1|8273.9|8271.1|19
1642159600000|2022-01-14 11:26:40|8274|8271.2|8272.5|8269.7|8274.4|8271.6|8271.5|8268.7|46
1642159610000|2022-01-14 11:26:50|8272.4|8269.6|8270.9|8268.1|8272.4|8269.6|8269.9|8267.1|40
1642159620000|2022-01-14 11:27:00|8271.5|8268.7|8271.5|8268.7|8272.5|8269.7|8270.9|8268.1|33
1642159630000|2022-01-14 11:27:10|8271|8268.2|8270.5|8267.7|8271|8268.2|8269.9|8267.1|11
1642159640000|2022-01-14 11:27:20|8269.9|8267.1|8269.9|8267.1|8270.4|8267.6|8269.9|8267.1|16
1642159650000|2022-01-14 11:27:30|||||||||15
1642159660000|2022-01-14 11:27:40|8269|8266.2|8271.4|8268.6|8271.5|8268.7|8269|8266.2|15
1642159670000|2022-01-14 11:27:50|8270.9|8268.1|8270.5|8267.7|8270.9|8268.1|8270.5|8267.7|2
1642159680000|2022-01-14 11:28:00|8270.9|8268.1|8271|8268.2|8271.4|8268.6|8270.9|8268.1|5
1642159690000|2022-01-14 11:28:10|8270.9|8268.1|8271.9|8269.1|8272.9|8270.1|8270.9|8268.1|23
1642159700000|2022-01-14 11:28:20|8271|8268.2|8271.5|8268.7|8271.5|8268.7|8271|8268.2|2
1642159710000|2022-01-14 11:28:30|8270.5|8267.7|8270.9|8268.1|8271|8268.2|8270.5|8267.7|2
1642159720000|2022-01-14 11:28:40|8270.5|8267.7|8270.5|8267.7|8270.9|8268.1|8270|8267.2|8
1642159730000|2022-01-14 11:28:50|8270.4|8267.6|8270.9|8268.1|8270.9|8268.1|8270.4|8267.6|3
1642159740000|2022-01-14 11:29:00|8270|8267.2|8267.5|8264.7|8270|8267.2|8267.5|8264.7|42
1642159750000|2022-01-14 11:29:10|8267.9|8265.1|8266.5|8263.7|8267.9|8265.1|8266.5|8263.7|26
1642159760000|2022-01-14 11:29:20|8266.4|8263.6|8266.9|8264.1|8266.9|8264.1|8266|8263.2|22
1642159770000|2022-01-14 11:29:30|8267|8264.2|8267.5|8264.7|8267.5|8264.7|8266.9|8264.1|19
1642159780000|2022-01-14 11:29:40|8267.9|8265.1|8267.5|8264.7|8267.9|8265.1|8267.5|8264.7|6
1642159790000|2022-01-14 11:29:50|8267.4|8264.6|8266|8263.2|8267.5|8264.7|8265.9|8263.1|14
1642159800000|2022-01-14 11:30:00|8267.5|8264.7|8265|8262.2|8267.5|8264.7|8265|8262.2|21
1642159810000|2022-01-14 11:30:10|8264.5|8261.7|8264.5|8261.7|8264.5|8261.7|8264|8261.2|10
1642159820000|2022-01-14 11:30:20|8264|8261.2|8264.5|8261.7|8264.9|8262.1|8264|8261.2|16
1642159840000|2022-01-14 11:30:40|8264|8261.2|8264|8261.2|8264.5|8261.7|8263|8260.2|31
1642159850000|2022-01-14 11:30:50|8264.5|8261.7|8264|8261.2|8264.5|8261.7|8264|8261.2|3
1642159860000|2022-01-14 11:31:00|8263.9|8261.1|8265|8262.2|8265|8262.2|8263.5|8260.7|13
1642159870000|2022-01-14 11:31:10|8265.5|8262.7|8265.5|8262.7|8265.5|8262.7|8265.5|8262.7|1
1642159880000|2022-01-14 11:31:20|8265|8262.2|8263.9|8261.1|8265|8262.2|8263.9|8261.1|38
1642159890000|2022-01-14 11:31:30|8264|8261.2|8265|8262.2|8265|8262.2|8263|8260.2|21
1642159900000|2022-01-14 11:31:40|8265.5|8262.7|8265.5|8262.7|8265.5|8262.7|8265|8262.2|2
1642159910000|2022-01-14 11:31:50|8265|8262.2|8264.5|8261.7|8265|8262.2|8264|8261.2|5
1642159920000|2022-01-14 11:32:00|8264.9|8262.1|8265.5|8262.7|8265.5|8262.7|8264.9|8262.1|11
1642159930000|2022-01-14 11:32:10|8265.4|8262.6|8264.4|8261.6|8265.4|8262.6|8264|8261.2|37
1642159940000|2022-01-14 11:32:20|8264.5|8261.7|8263.9|8261.1|8264.5|8261.7|8263.9|8261.1|87
1642159950000|2022-01-14 11:32:30|8264|8261.2|8264|8261.2|8264.9|8262.1|8264|8261.2|5
1642159960000|2022-01-14 11:32:40|8264.5|8261.7|8264.5|8261.7|8264.9|8262.1|8264.5|8261.7|7
1642159970000|2022-01-14 11:32:50|8264.9|8262.1|8264|8261.2|8264.9|8262.1|8264|8261.2|10
1642159980000|2022-01-14 11:33:00|8263|8260.2|8261|8258.2|8263|8260.2|8258.9|8256.1|115
1642159990000|2022-01-14 11:33:10|8260.9|8258.1|8260.5|8257.7|8261|8258.2|8259.9|8257.1|18
1642160000000|2022-01-14 11:33:20|8260.9|8258.1|8260.5|8257.7|8260.9|8258.1|8260.5|8257.7|0
1642160010000|2022-01-14 11:33:30|8260.9|8258.1|8261.9|8259.1|8261.9|8259.1|8260.9|8258.1|15
1642160020000|2022-01-14 11:33:40|8262|8259.2|8260|8257.2|8262|8259.2|8259.5|8256.7|19
1642160030000|2022-01-14 11:33:50|8260.5|8257.7|8259|8256.2|8260.5|8257.7|8258.9|8256.1|15
1642160040000|2022-01-14 11:34:00|8260|8257.2|8261.5|8258.7|8261.9|8259.1|8260|8257.2|13
1642160050000|2022-01-14 11:34:10|8261.9|8259.1|8262.5|8259.7|8262.5|8259.7|8261.9|8259.1|14
1642160060000|2022-01-14 11:34:20|8262.9|8260.1|8261.9|8259.1|8263|8260.2|8261.9|8259.1|18
1642160070000|2022-01-14 11:34:30|8261.5|8258.7|8260|8257.2|8261.5|8258.7|8259.5|8256.7|16
1642160080000|2022-01-14 11:34:40|8259.9|8257.1|8259|8256.2|8260|8257.2|8258.5|8255.7|10
1642160090000|2022-01-14 11:34:50|8258.9|8256.1|8257.9|8255.1|8258.9|8256.1|8257|8254.2|30
1642160100000|2022-01-14 11:35:00|8258|8255.2|8255.5|8252.7|8258|8255.2|8254.9|8252.1|71
1642160110000|2022-01-14 11:35:10|8256|8253.2|8254.5|8251.7|8256|8253.2|8254|8251.2|32
1642160120000|2022-01-14 11:35:20|8254.9|8252.1|8255.5|8252.7|8256|8253.2|8254.9|8252.1|9
1642160130000|2022-01-14 11:35:30|8256|8253.2|8256|8253.2|8256.5|8253.7|8256|8253.2|15
1642160140000|2022-01-14 11:35:40|8255|8252.2|8255.5|8252.7|8255.5|8252.7|8254.9|8252.1|58
1642160150000|2022-01-14 11:35:50|8255.3|8252.5|8254.5|8251.7|8255.3|8252.5|8254|8251.2|29
1642160160000|2022-01-14 11:36:00|8254.6|8251.8|8256.5|8253.7|8256.5|8253.7|8254.6|8251.8|14
1642160170000|2022-01-14 11:36:10|||||||||4
1642160180000|2022-01-14 11:36:20|8256|8253.2|8255.5|8252.7|8256|8253.2|8255|8252.2|6
1642160190000|2022-01-14 11:36:30|8255|8252.2|8255|8252.2|8255.5|8252.7|8255|8252.2|0
1642160200000|2022-01-14 11:36:40|8255.9|8253.1|8255|8252.2|8256.5|8253.7|8255|8252.2|19
1642160210000|2022-01-14 11:36:50|8255.9|8253.1|8255.5|8252.7|8255.9|8253.1|8255.5|8252.7|8
1642160220000|2022-01-14 11:37:00|8255.9|8253.1|8254.9|8252.1|8256.5|8253.7|8254.5|8251.7|10
1642160230000|2022-01-14 11:37:10|8254.5|8251.7|8256.5|8253.7|8256.5|8253.7|8254.5|8251.7|14
1642160240000|2022-01-14 11:37:20|8256.9|8254.1|8257|8254.2|8257.5|8254.7|8256.5|8253.7|20
1642160250000|2022-01-14 11:37:30|8257.5|8254.7|8258|8255.2|8258.5|8255.7|8257|8254.2|16
1642160260000|2022-01-14 11:37:40|8257.5|8254.7|8258|8255.2|8258|8255.2|8257|8254.2|21
1642160270000|2022-01-14 11:37:50|8258.5|8255.7|8258.5|8255.7|8258.5|8255.7|8258|8255.2|17
1642160280000|2022-01-14 11:38:00|8258|8255.2|8258|8255.2|8258.5|8255.7|8258|8255.2|2
1642160290000|2022-01-14 11:38:10|8257|8254.2|8256.5|8253.7|8257.5|8254.7|8256.5|8253.7|7
1642160300000|2022-01-14 11:38:20|8256.9|8254.1|8257.9|8255.1|8258.9|8256.1|8256.9|8254.1|73
1642160310000|2022-01-14 11:38:30|8258|8255.2|8256.9|8254.1|8259|8256.2|8256.9|8254.1|19
1642160320000|2022-01-14 11:38:40|8256|8253.2|8256.5|8253.7|8256.9|8254.1|8255.9|8253.1|1
1642160330000|2022-01-14 11:38:50|8255.8|8253|8254.9|8252.1|8255.8|8253|8254.4|8251.6|30
1642160340000|2022-01-14 11:39:00|8254.7|8251.9|8254.9|8252.1|8255.3|8252.5|8254.3|8251.5|12
1642160350000|2022-01-14 11:39:10|8254.8|8252|8251.7|8248.9|8254.9|8252.1|8250.9|8248.1|34
1642160360000|2022-01-14 11:39:20|8251.3|8248.5|8251.3|8248.5|8251.7|8248.9|8250.9|8248.1|2
1642160370000|2022-01-14 11:39:30|8251.7|8248.9|8251.3|8248.5|8251.9|8249.1|8251.3|8248.5|15
1642160380000|2022-01-14 11:39:40|8251.8|8249|8250.4|8247.6|8251.8|8249|8249.3|8246.5|19
1642160390000|2022-01-14 11:39:50|8250.9|8248.1|8251.9|8249.1|8251.9|8249.1|8249.9|8247.1|14
1642160400000|2022-01-14 11:40:00|8251.3|8248.5|8250.9|8248.1|8251.9|8249.1|8250.9|8248.1|37
1642160410000|2022-01-14 11:40:10|8251.3|8248.5|8251.9|8249.1|8251.9|8249.1|8251.3|8248.5|4
1642160420000|2022-01-14 11:40:20|8251.8|8249|8251.9|8249.1|8251.9|8249.1|8251.3|8248.5|4
1642160430000|2022-01-14 11:40:30|8251.7|8248.9|8251.9|8249.1|8251.9|8249.1|8250.9|8248.1|22
1642160440000|2022-01-14 11:40:40|||||||||2
1642160450000|2022-01-14 11:40:50|8252|8249.2|8252.9|8250.1|8252.9|8250.1|8252|8249.2|18
1642160460000|2022-01-14 11:41:00|8252.3|8249.5|8250.9|8248.1|8252.3|8249.5|8249.9|8247.1|16
1642160470000|2022-01-14 11:41:10|8250.8|8248|8250.4|8247.6|8250.9|8248.1|8249.9|8247.1|9
1642160480000|2022-01-14 11:41:20|8250.9|8248.1|8246.9|8244.1|8250.9|8248.1|8245.7|8242.9|112
1642160490000|2022-01-14 11:41:30|8247.3|8244.5|8242.9|8240.1|8247.3|8244.5|8242.8|8240|123
1642160500000|2022-01-14 11:41:40|8242.8|8240|8243.3|8240.5|8243.3|8240.5|8237.7|8234.9|220
1642160510000|2022-01-14 11:41:50|8243.7|8240.9|8241.8|8239|8243.7|8240.9|8240.9|8238.1|51
1642160520000|2022-01-14 11:42:00|8241.7|8238.9|8240.9|8238.1|8242.3|8239.5|8240.8|8238|26
1642160530000|2022-01-14 11:42:10|8241.3|8238.5|8241.9|8239.1|8242.3|8239.5|8240.9|8238.1|47
1642160540000|2022-01-14 11:42:20|8241.4|8238.6|8239.8|8237|8241.9|8239.1|8239.8|8237|73
1642160550000|2022-01-14 11:42:30|8239.9|8237.1|8237.3|8234.5|8239.9|8237.1|8237.3|8234.5|175
1642160560000|2022-01-14 11:42:40|8237.4|8234.6|8237.7|8234.9|8239.3|8236.5|8237.4|8234.6|39
1642160570000|2022-01-14 11:42:50|8238.7|8235.9|8242.7|8239.9|8243.2|8240.4|8238.7|8235.9|100
1642160580000|2022-01-14 11:43:00|8241.7|8238.9|8242.2|8239.4|8242.2|8239.4|8241.7|8238.9|16
1642160590000|2022-01-14 11:43:10|8242.3|8239.5|8242.7|8239.9|8243.7|8240.9|8242.3|8239.5|47
1642160600000|2022-01-14 11:43:20|8243.2|8240.4|8244.2|8241.4|8244.2|8241.4|8243.2|8240.4|9
1642160610000|2022-01-14 11:43:30|8243.7|8240.9|8244.2|8241.4|8244.2|8241.4|8243.2|8240.4|16
1642160620000|2022-01-14 11:43:40|8243.7|8240.9|8244.7|8241.9|8244.7|8241.9|8243.7|8240.9|5
1642160630000|2022-01-14 11:43:50|8245.7|8242.9|8245.7|8242.9|8245.7|8242.9|8244.7|8241.9|20
1642160640000|2022-01-14 11:44:00|8246.2|8243.4|8245.7|8242.9|8246.2|8243.4|8245.7|8242.9|12
1642160650000|2022-01-14 11:44:10|8245.3|8242.5|8248.9|8246.1|8249.9|8247.1|8245.2|8242.4|143
1642160660000|2022-01-14 11:44:20|8248.3|8245.5|8248.3|8245.5|8248.9|8246.1|8246.4|8243.6|15
1642160670000|2022-01-14 11:44:30|8248.7|8245.9|8248.9|8246.1|8248.9|8246.1|8248.3|8245.5|4
1642160680000|2022-01-14 11:44:40|8249.3|8246.5|8248.8|8246|8249.9|8247.1|8248.3|8245.5|15
1642160690000|2022-01-14 11:44:50|8248.7|8245.9|8248.9|8246.1|8248.9|8246.1|8248.3|8245.5|7
1642160700000|2022-01-14 11:45:00|8248.8|8246|8249.3|8246.5|8249.3|8246.5|8247.9|8245.1|26
1642160710000|2022-01-14 11:45:10|8248.8|8246|8249.3|8246.5|8249.7|8246.9|8247.9|8245.1|16
1642160720000|2022-01-14 11:45:20|8249.7|8246.9|8249.3|8246.5|8249.7|8246.9|8248.9|8246.1|4
1642160730000|2022-01-14 11:45:30|8249.7|8246.9|8249.3|8246.5|8249.7|8246.9|8248.9|8246.1|3
1642160740000|2022-01-14 11:45:40|||||||||2
1642160750000|2022-01-14 11:45:50|8248.7|8245.9|8247.3|8244.5|8248.7|8245.9|8246.9|8244.1|24
1642160760000|2022-01-14 11:46:00|8247.9|8245.1|8247.7|8244.9|8248.3|8245.5|8247.3|8244.5|6
1642160770000|2022-01-14 11:46:10|8247.9|8245.1|8246.9|8244.1|8247.9|8245.1|8246.9|8244.1|7
1642160780000|2022-01-14 11:46:20|8247.3|8244.5|8244.7|8241.9|8247.3|8244.5|8244.7|8241.9|19
1642160790000|2022-01-14 11:46:30|8245.3|8242.5|8241.3|8238.5|8245.7|8242.9|8240.7|8237.9|58
1642160800000|2022-01-14 11:46:40|8241.7|8238.9|8241.2|8238.4|8241.7|8238.9|8240.7|8237.9|15
1642160810000|2022-01-14 11:46:50|8240.7|8237.9|8241.3|8238.5|8241.7|8238.9|8240.7|8237.9|16
1642160820000|2022-01-14 11:47:00|8240.8|8238|8240.7|8237.9|8241.7|8238.9|8240.7|8237.9|9
1642160830000|2022-01-14 11:47:10|8241.2|8238.4|8241.7|8238.9|8241.7|8238.9|8240.7|8237.9|5
1642160840000|2022-01-14 11:47:20|8241.3|8238.5|8242.7|8239.9|8242.7|8239.9|8240.7|8237.9|10
1642160850000|2022-01-14 11:47:30|8242.3|8239.5|8242.7|8239.9|8242.7|8239.9|8242.3|8239.5|12
1642160860000|2022-01-14 11:47:40|8242.3|8239.5|8241.7|8238.9|8242.7|8239.9|8241.7|8238.9|3
1642160870000|2022-01-14 11:47:50|8241.9|8239.1|8241.2|8238.4|8242.3|8239.5|8240.7|8237.9|24
1642160880000|2022-01-14 11:48:00|8240.8|8238|8242.2|8239.4|8242.2|8239.4|8240.7|8237.9|11
1642160890000|2022-01-14 11:48:10|8241.7|8238.9|8241.7|8238.9|8242.2|8239.4|8241.7|8238.9|9
1642160900000|2022-01-14 11:48:20|8241.8|8239|8241.7|8238.9|8242.2|8239.4|8241.7|8238.9|4
1642160910000|2022-01-14 11:48:30|8242.7|8239.9|8242.7|8239.9|8242.7|8239.9|8242.7|8239.9|6
1642160920000|2022-01-14 11:48:40|8241.7|8238.9|8242.2|8239.4|8242.7|8239.9|8241.7|8238.9|14
1642160930000|2022-01-14 11:48:50|8242.3|8239.5|8243.2|8240.4|8243.2|8240.4|8242.3|8239.5|11
1642160940000|2022-01-14 11:49:00|8242.7|8239.9|8243.8|8241|8244.7|8241.9|8242.7|8239.9|15
1642160950000|2022-01-14 11:49:10|8244.2|8241.4|8245.3|8242.5|8245.7|8242.9|8244.2|8241.4|5
1642160960000|2022-01-14 11:49:20|8245.4|8242.6|8244.9|8242.1|8246.3|8243.5|8244.3|8241.5|25
1642160970000|2022-01-14 11:49:30|8245.3|8242.5|8242.8|8240|8245.3|8242.5|8242.8|8240|18
1642160980000|2022-01-14 11:49:40|8243.3|8240.5|8242.9|8240.1|8243.3|8240.5|8242.3|8239.5|10
1642160990000|2022-01-14 11:49:50|8242.8|8240|8241.7|8238.9|8242.8|8240|8241.7|8238.9|1
1642161000000|2022-01-14 11:50:00|8241.3|8238.5|8237.3|8234.5|8241.3|8238.5|8237.3|8234.5|42
1642161010000|2022-01-14 11:50:10|8237.7|8234.9|8236.7|8233.9|8237.7|8234.9|8234.7|8231.9|65
1642161020000|2022-01-14 11:50:20|8236.9|8234.1|8239.3|8236.5|8239.7|8236.9|8236.9|8234.1|22
1642161030000|2022-01-14 11:50:30|8238.3|8235.5|8237.9|8235.1|8239.3|8236.5|8237.7|8234.9|18
1642161040000|2022-01-14 11:50:40|8238.3|8235.5|8237.9|8235.1|8238.3|8235.5|8236.9|8234.1|16
1642161050000|2022-01-14 11:50:50|8237.7|8234.9|8236.9|8234.1|8237.9|8235.1|8233.9|8231.1|58
1642161060000|2022-01-14 11:51:00|8236.8|8234|8236.9|8234.1|8237.3|8234.5|8236.3|8233.5|9
1642161070000|2022-01-14 11:51:10|8236.3|8233.5|8236.9|8234.1|8237.8|8235|8236.3|8233.5|11
1642161080000|2022-01-14 11:51:20|8237.7|8234.9|8236.9|8234.1|8237.7|8234.9|8236.7|8233.9|7
1642161090000|2022-01-14 11:51:30|8235.9|8233.1|8236.3|8233.5|8236.3|8233.5|8235.7|8232.9|12
1642161100000|2022-01-14 11:51:40|8236.9|8234.1|8234.9|8232.1|8236.9|8234.1|8234.9|8232.1|16
1642161110000|2022-01-14 11:51:50|8235.3|8232.5|8235.3|8232.5|8235.9|8233.1|8234.9|8232.1|14
1642161120000|2022-01-14 11:52:00|8235.2|8232.4|8236.7|8233.9|8236.9|8234.1|8234.8|8232|18
1642161130000|2022-01-14 11:52:10|8236.8|8234|8236.9|8234.1|8237.3|8234.5|8236.3|8233.5|6
1642161140000|2022-01-14 11:52:20|8236.8|8234|8236.9|8234.1|8237.3|8234.5|8236.7|8233.9|12
1642161150000|2022-01-14 11:52:30|8237.3|8234.5|8238.3|8235.5|8238.9|8236.1|8237.3|8234.5|11
1642161160000|2022-01-14 11:52:40|8238.9|8236.1|8237.4|8234.6|8238.9|8236.1|8237.3|8234.5|13
1642161170000|2022-01-14 11:52:50|8237.3|8234.5|8237.3|8234.5|8237.3|8234.5|8236.9|8234.1|0
1642161180000|2022-01-14 11:53:00|8238.3|8235.5|8237.3|8234.5|8239.3|8236.5|8237.3|8234.5|20
1642161190000|2022-01-14 11:53:10|8236.9|8234.1|8237.3|8234.5|8237.9|8235.1|8236.9|8234.1|4
1642161200000|2022-01-14 11:53:20|8237.4|8234.6|8237.9|8235.1|8238.9|8236.1|8237.4|8234.6|7
1642161210000|2022-01-14 11:53:30|8238.3|8235.5|8238.9|8236.1|8238.9|8236.1|8237.8|8235|7
1642161220000|2022-01-14 11:53:40|8238.7|8235.9|8237.4|8234.6|8238.7|8235.9|8236.9|8234.1|9
1642161230000|2022-01-14 11:53:50|8237.8|8235|8237.4|8234.6|8237.9|8235.1|8236.9|8234.1|22
1642161240000|2022-01-14 11:54:00|8237.3|8234.5|8237.9|8235.1|8238.9|8236.1|8236.9|8234.1|12
1642161250000|2022-01-14 11:54:10|8238.3|8235.5|8237.9|8235.1|8238.3|8235.5|8237.3|8234.5|2
1642161260000|2022-01-14 11:54:20|8238.3|8235.5|8237.9|8235.1|8238.3|8235.5|8237.9|8235.1|9
1642161270000|2022-01-14 11:54:30|8237.7|8234.9|8237.3|8234.5|8237.7|8234.9|8236.9|8234.1|4
1642161280000|2022-01-14 11:54:40|8236.9|8234.1|8237.3|8234.5|8237.9|8235.1|8236.9|8234.1|11
1642161290000|2022-01-14 11:54:50|8236.9|8234.1|8237.9|8235.1|8237.9|8235.1|8236.9|8234.1|0
1642161300000|2022-01-14 11:55:00|8237.8|8235|8238.3|8235.5|8238.4|8235.6|8236.9|8234.1|17
1642161310000|2022-01-14 11:55:10|8237.9|8235.1|8237.3|8234.5|8237.9|8235.1|8237.3|8234.5|1
1642161320000|2022-01-14 11:55:20|8236.9|8234.1|8237.3|8234.5|8237.8|8235|8236.9|8234.1|7
1642161330000|2022-01-14 11:55:30|8236.9|8234.1|8239.3|8236.5|8239.3|8236.5|8236.9|8234.1|3
1642161340000|2022-01-14 11:55:40|8238.9|8236.1|8239.3|8236.5|8239.9|8237.1|8238.8|8236|15
1642161350000|2022-01-14 11:55:50|8239.9|8237.1|8239.3|8236.5|8239.9|8237.1|8239.3|8236.5|8
1642161360000|2022-01-14 11:56:00|8239.7|8236.9|8237.8|8235|8239.8|8237|8236.9|8234.1|17
1642161370000|2022-01-14 11:56:10|8237.7|8234.9|8236.3|8233.5|8237.8|8235|8235.9|8233.1|6
1642161380000|2022-01-14 11:56:20|8236.9|8234.1|8236.9|8234.1|8236.9|8234.1|8235.9|8233.1|13
1642161390000|2022-01-14 11:56:30|8236.8|8234|8236.8|8234|8236.8|8234|8235.9|8233.1|12
1642161400000|2022-01-14 11:56:40|8236.9|8234.1|8235.3|8232.5|8236.9|8234.1|8234.3|8231.5|61
1642161410000|2022-01-14 11:56:50|8235.4|8232.6|8235.3|8232.5|8235.9|8233.1|8235.3|8232.5|10
1642161420000|2022-01-14 11:57:00|8235.9|8233.1|8233.9|8231.1|8235.9|8233.1|8233.9|8231.1|20
1642161430000|2022-01-14 11:57:10|8234.3|8231.5|8234.3|8231.5|8234.3|8231.5|8233.7|8230.9|11
1642161440000|2022-01-14 11:57:20|8234.9|8232.1|8234.9|8232.1|8234.9|8232.1|8233.9|8231.1|9
1642161450000|2022-01-14 11:57:30|8234.7|8231.9|8233.9|8231.1|8234.7|8231.9|8233.9|8231.1|24
1642161460000|2022-01-14 11:57:40|8233.7|8230.9|8232.9|8230.1|8233.9|8231.1|8232.9|8230.1|21
1642161470000|2022-01-14 11:57:50|8232.3|8229.5|8231.9|8229.1|8232.8|8230|8231.7|8228.9|60
1642161480000|2022-01-14 11:58:00|8230.9|8228.1|8226.7|8223.9|8230.9|8228.1|8226.2|8223.4|101
1642161490000|2022-01-14 11:58:10|8226.6|8223.8|8225.7|8222.9|8226.6|8223.8|8224.7|8221.9|64
1642161500000|2022-01-14 11:58:20|8226.2|8223.4|8228.3|8225.5|8228.7|8225.9|8225|8222.2|93
1642161510000|2022-01-14 11:58:30|8228.8|8226|8231.7|8228.9|8231.7|8228.9|8228.7|8225.9|26
1642161520000|2022-01-14 11:58:40|8231.3|8228.5|8232.7|8229.9|8233.7|8230.9|8231.3|8228.5|33
1642161530000|2022-01-14 11:58:50|8233.3|8230.5|8234.7|8231.9|8234.7|8231.9|8233.2|8230.4|8
1642161540000|2022-01-14 11:59:00|8234.3|8231.5|8235.7|8232.9|8235.7|8232.9|8234.3|8231.5|8
1642161550000|2022-01-14 11:59:10|8235.3|8232.5|8234.9|8232.1|8235.7|8232.9|8234.7|8231.9|12
1642161560000|2022-01-14 11:59:20|8235.3|8232.5|8234.7|8231.9|8235.3|8232.5|8234.7|8231.9|5
1642161570000|2022-01-14 11:59:30|8235.3|8232.5|8235.3|8232.5|8235.3|8232.5|8234.7|8231.9|3
1642161580000|2022-01-14 11:59:40|8234.9|8232.1|8232.8|8230|8234.9|8232.1|8232.8|8230|17
1642161590000|2022-01-14 11:59:50|8232.7|8229.9|8232.9|8230.1|8234.3|8231.5|8232.7|8229.9|7
1642161600000|2022-01-14 12:00:00|8232.7|8229.9|8233.3|8230.5|8233.9|8231.1|8231.9|8229.1|21
1642161610000|2022-01-14 12:00:10|8232.7|8229.9|8232.3|8229.5|8233.7|8230.9|8231.7|8228.9|11
1642161620000|2022-01-14 12:00:20|8232.2|8229.4|8232.7|8229.9|8232.7|8229.9|8231.7|8228.9|12
1642161630000|2022-01-14 12:00:30|8232.3|8229.5|8229.3|8226.5|8232.3|8229.5|8229.3|8226.5|24
1642161640000|2022-01-14 12:00:40|8229.7|8226.9|8231.3|8228.5|8231.7|8228.9|8229.7|8226.9|17
1642161650000|2022-01-14 12:00:50|8231.7|8228.9|8232.3|8229.5|8232.7|8229.9|8231.3|8228.5|5
1642161660000|2022-01-14 12:01:00|8232.7|8229.9|8231.9|8229.1|8232.7|8229.9|8231.9|8229.1|1
1642161670000|2022-01-14 12:01:10|8232.3|8229.5|8232.3|8229.5|8232.7|8229.9|8232.3|8229.5|4
1642161680000|2022-01-14 12:01:20|8232.8|8230|8228.9|8226.1|8232.9|8230.1|8228.9|8226.1|22
1642161690000|2022-01-14 12:01:30|8229.3|8226.5|8229.8|8227|8229.9|8227.1|8228.9|8226.1|8
1642161700000|2022-01-14 12:01:40|8229.7|8226.9|8230.3|8227.5|8230.7|8227.9|8228.7|8225.9|17
1642161710000|2022-01-14 12:01:50|8230.7|8227.9|8231.8|8229|8232.3|8229.5|8229.9|8227.1|33
1642161720000|2022-01-14 12:02:00|8231.7|8228.9|8230.7|8227.9|8231.9|8229.1|8229.2|8226.4|54
1642161730000|2022-01-14 12:02:10|8230.6|8227.8|8229.7|8226.9|8230.6|8227.8|8229.7|8226.9|9
1642161740000|2022-01-14 12:02:20|8229.2|8226.4|8229.7|8226.9|8229.7|8226.9|8228.7|8225.9|11
1642161750000|2022-01-14 12:02:30|8230.7|8227.9|8230.7|8227.9|8231.7|8228.9|8230.2|8227.4|18
1642161760000|2022-01-14 12:02:40|8230.2|8227.4|8230.7|8227.9|8231.2|8228.4|8230.2|8227.4|7
1642161770000|2022-01-14 12:02:50|8230.2|8227.4|8230.2|8227.4|8230.7|8227.9|8230.2|8227.4|6
1642161780000|2022-01-14 12:03:00|8229.7|8226.9|8226.2|8223.4|8229.7|8226.9|8225.7|8222.9|46
1642161790000|2022-01-14 12:03:10|8225.7|8222.9|8226.7|8223.9|8226.7|8223.9|8225.7|8222.9|9
1642161800000|2022-01-14 12:03:20|8227.2|8224.4|8226.7|8223.9|8227.7|8224.9|8226.7|8223.9|11
1642161810000|2022-01-14 12:03:30|8226.8|8224|8226.7|8223.9|8227.7|8224.9|8226.7|8223.9|9
1642161820000|2022-01-14 12:03:40|8226.9|8224.1|8228.7|8225.9|8229.7|8226.9|8226.9|8224.1|37
1642161830000|2022-01-14 12:03:50|8229.2|8226.4|8229.7|8226.9|8229.7|8226.9|8228.7|8225.9|11
1642161840000|2022-01-14 12:04:00|8229.3|8226.5|8230.2|8227.4|8231.7|8228.9|8228.7|8225.9|34
1642161850000|2022-01-14 12:04:10|8229.7|8226.9|8229.7|8226.9|8230.7|8227.9|8229.7|8226.9|26
1642161860000|2022-01-14 12:04:20|8228.7|8225.9|8228.7|8225.9|8228.7|8225.9|8228.7|8225.9|5
1642161870000|2022-01-14 12:04:30|8228.6|8225.8|8226.7|8223.9|8228.6|8225.8|8226.7|8223.9|22
1642161880000|2022-01-14 12:04:40|8226.2|8223.4|8226.2|8223.4|8226.7|8223.9|8224.7|8221.9|39
1642161890000|2022-01-14 12:04:50|8226.6|8223.8|8226.1|8223.3|8226.6|8223.8|8224.7|8221.9|8
1642161900000|2022-01-14 12:05:00|8226.3|8223.5|8225.7|8222.9|8226.7|8223.9|8224.7|8221.9|21
1642161910000|2022-01-14 12:05:10|8225.6|8222.8|8221.1|8218.3|8225.6|8222.8|8218.6|8215.8|193
1642161920000|2022-01-14 12:05:20|8221.6|8218.8|8223.7|8220.9|8223.7|8220.9|8220.7|8217.9|22
1642161930000|2022-01-14 12:05:30|8223.1|8220.3|8222.7|8219.9|8223.7|8220.9|8221.7|8218.9|26
1642161940000|2022-01-14 12:05:40|8223.7|8220.9|8224.2|8221.4|8224.7|8221.9|8223.1|8220.3|25
1642161950000|2022-01-14 12:05:50|8224.1|8221.3|8222.7|8219.9|8224.1|8221.3|8222.6|8219.8|14
1642161960000|2022-01-14 12:06:00|8223.1|8220.3|8221.2|8218.4|8223.2|8220.4|8220.7|8217.9|34
1642161970000|2022-01-14 12:06:10|8221.1|8218.3|8221.7|8218.9|8222.1|8219.3|8221.1|8218.3|9
1642161980000|2022-01-14 12:06:20|8222.7|8219.9|8222.7|8219.9|8223.1|8220.3|8222.6|8219.8|14
1642161990000|2022-01-14 12:06:30|8223.7|8220.9|8222.7|8219.9|8223.7|8220.9|8222.7|8219.9|18
1642162000000|2022-01-14 12:06:40|8223.1|8220.3|8223.1|8220.3|8223.2|8220.4|8222.7|8219.9|4
1642162010000|2022-01-14 12:06:50|8223.2|8220.4|8221.7|8218.9|8223.7|8220.9|8220.7|8217.9|13
1642162020000|2022-01-14 12:07:00|8221.1|8218.3|8221.1|8218.3|8221.1|8218.3|8220.1|8217.3|33
1642162030000|2022-01-14 12:07:10|8220.7|8217.9|8217.7|8214.9|8220.7|8217.9|8217.1|8214.3|65
1642162040000|2022-01-14 12:07:20|8217.6|8214.8|8220.1|8217.3|8220.1|8217.3|8217.1|8214.3|54
1642162050000|2022-01-14 12:07:30|8219.7|8216.9|8220.6|8217.8|8220.7|8217.9|8219.6|8216.8|16
1642162060000|2022-01-14 12:07:40|8220.7|8217.9|8223.1|8220.3|8223.1|8220.3|8220.7|8217.9|25
1642162070000|2022-01-14 12:07:50|8222.7|8219.9|8223.1|8220.3|8223.1|8220.3|8222.7|8219.9|11
1642162080000|2022-01-14 12:08:00|8224.7|8221.9|8224.6|8221.8|8226.1|8223.3|8224.1|8221.3|43
1642162090000|2022-01-14 12:08:10|8224.7|8221.9|8224.1|8221.3|8224.7|8221.9|8222.7|8219.9|23
1642162100000|2022-01-14 12:08:20|8223.7|8220.9|8223.7|8220.9|8224.2|8221.4|8223.7|8220.9|2
1642162110000|2022-01-14 12:08:30|8224.7|8221.9|8224.7|8221.9|8225.6|8222.8|8224.1|8221.3|28
1642162120000|2022-01-14 12:08:40|8225.1|8222.3|8226.7|8223.9|8226.7|8223.9|8224.7|8221.9|19
1642162130000|2022-01-14 12:08:50|8227.6|8224.8|8227.6|8224.8|8227.7|8224.9|8226.7|8223.9|41
1642162140000|2022-01-14 12:09:00|8227.1|8224.3|8226.7|8223.9|8227.7|8224.9|8226.6|8223.8|14
1642162150000|2022-01-14 12:09:10|8226.6|8223.8|8224.1|8221.3|8226.6|8223.8|8223.1|8220.3|18
1642162160000|2022-01-14 12:09:20|8223.7|8220.9|8220.6|8217.8|8224.7|8221.9|8220.6|8217.8|68
1642162170000|2022-01-14 12:09:30|8221|8218.2|8222|8219.2|8222.6|8219.8|8220.6|8217.8|16
1642162180000|2022-01-14 12:09:40|8221.6|8218.8|8221.1|8218.3|8223.1|8220.3|8221.1|8218.3|51
1642162190000|2022-01-14 12:09:50|8221.6|8218.8|8223.1|8220.3|8223.6|8220.8|8221.6|8218.8|17
1642162200000|2022-01-14 12:10:00|8223.6|8220.8|8222.6|8219.8|8223.6|8220.8|8222|8219.2|11
1642162210000|2022-01-14 12:10:10|8223.1|8220.3|8226.2|8223.4|8227.1|8224.3|8223.1|8220.3|43
1642162220000|2022-01-14 12:10:20|8226.6|8223.8|8226.1|8223.3|8226.7|8223.9|8225.6|8222.8|17
1642162230000|2022-01-14 12:10:30|8226.6|8223.8|8226.1|8223.3|8226.6|8223.8|8225.7|8222.9|6
1642162240000|2022-01-14 12:10:40|8226.2|8223.4|8225.6|8222.8|8227.7|8224.9|8225|8222.2|111
1642162250000|2022-01-14 12:10:50|8225.2|8222.4|8224.7|8221.9|8227|8224.2|8223.7|8220.9|42
1642162260000|2022-01-14 12:11:00|8225.1|8222.3|8225.1|8222.3|8225.7|8222.9|8223.7|8220.9|9
1642162270000|2022-01-14 12:11:10|8225.6|8222.8|8225.7|8222.9|8226.1|8223.3|8225.6|8222.8|9
1642162280000|2022-01-14 12:11:20|8225.6|8222.8|8226.1|8223.3|8226.1|8223.3|8225.6|8222.8|3
1642162290000|2022-01-14 12:11:30|8225.7|8222.9|8227.1|8224.3|8227.6|8224.8|8225.7|8222.9|12
1642162300000|2022-01-14 12:11:40|8226.7|8223.9|8227.1|8224.3|8227.1|8224.3|8226.1|8223.3|7
1642162310000|2022-01-14 12:11:50|8226.1|8223.3|8227.1|8224.3|8227.6|8224.8|8225.1|8222.3|22
1642162320000|2022-01-14 12:12:00|8226.7|8223.9|8230.1|8227.3|8230.7|8227.9|8226.7|8223.9|52
1642162330000|2022-01-14 12:12:10|8230.6|8227.8|8232.1|8229.3|8232.1|8229.3|8230.1|8227.3|21
1642162340000|2022-01-14 12:12:20|8232.6|8229.8|8231.7|8228.9|8232.7|8229.9|8231.6|8228.8|20
1642162350000|2022-01-14 12:12:30|8232.1|8229.3|8232.1|8229.3|8233.1|8230.3|8231.6|8228.8|16
1642162360000|2022-01-14 12:12:40|8232.6|8229.8|8231.6|8228.8|8232.7|8229.9|8231.6|8228.8|21
1642162370000|2022-01-14 12:12:50|8231.7|8228.9|8232.1|8229.3|8232.1|8229.3|8231.6|8228.8|13
1642162380000|2022-01-14 12:13:00|8232.6|8229.8|8232.1|8229.3|8232.6|8229.8|8231.6|8228.8|2
1642162390000|2022-01-14 12:13:10|8232|8229.2|8231.6|8228.8|8232.1|8229.3|8231.6|8228.8|5
1642162400000|2022-01-14 12:13:20|8231.7|8228.9|8233.1|8230.3|8233.6|8230.8|8231.7|8228.9|11
1642162410000|2022-01-14 12:13:30|8233|8230.2|8232.6|8229.8|8233.6|8230.8|8232.6|8229.8|4
1642162420000|2022-01-14 12:13:40|8232.4|8229.6|8231.6|8228.8|8232.4|8229.6|8231.6|8228.8|13
1642162430000|2022-01-14 12:13:50|8232.1|8229.3|8230.6|8227.8|8232.6|8229.8|8230.6|8227.8|16
1642162440000|2022-01-14 12:14:00|8230.5|8227.7|8230|8227.2|8230.6|8227.8|8229.6|8226.8|11
1642162450000|2022-01-14 12:14:10|8229.6|8226.8|8229.5|8226.7|8230.6|8227.8|8229.4|8226.6|27
1642162460000|2022-01-14 12:14:20|8229.4|8226.6|8230.1|8227.3|8230.6|8227.8|8228.5|8225.7|29
1642162470000|2022-01-14 12:14:30|8230|8227.2|8230|8227.2|8230|8227.2|8229.1|8226.3|5
1642162480000|2022-01-14 12:14:40|8230.1|8227.3|8229.6|8226.8|8230.6|8227.8|8229.6|8226.8|4
1642162490000|2022-01-14 12:14:50|8229|8226.2|8227.6|8224.8|8230|8227.2|8227.6|8224.8|16
1642162500000|2022-01-14 12:15:00|8226.6|8223.8|8228.6|8225.8|8229|8226.2|8226|8223.2|16
1642162510000|2022-01-14 12:15:10|8229|8226.2|8229|8226.2|8229.4|8226.6|8227|8224.2|103
1642162520000|2022-01-14 12:15:20|8229.1|8226.3|8230.7|8227.9|8231|8228.2|8229|8226.2|137
1642162530000|2022-01-14 12:15:30|8231.6|8228.8|8231.6|8228.8|8232|8229.2|8231|8228.2|18
1642162540000|2022-01-14 12:15:40|8231.5|8228.7|8232|8229.2|8232|8229.2|8230.6|8227.8|5
1642162550000|2022-01-14 12:15:50|8231.6|8228.8|8233|8230.2|8234|8231.2|8231.6|8228.8|77
1642162560000|2022-01-14 12:16:00|8232.9|8230.1|8232.4|8229.6|8236|8233.2|8232.4|8229.6|113
1642162570000|2022-01-14 12:16:10|8232|8229.2|8234.4|8231.6|8235.4|8232.6|8232|8229.2|116
1642162580000|2022-01-14 12:16:20|8234.5|8231.7|8234|8231.2|8234.5|8231.7|8233.5|8230.7|21
1642162590000|2022-01-14 12:16:30|8231.4|8228.6|8229|8226.2|8231.4|8228.6|8228.4|8225.6|68
1642162600000|2022-01-14 12:16:40|8228.9|8226.1|8228|8225.2|8229|8226.2|8228|8225.2|30
1642162610000|2022-01-14 12:16:50|8228.4|8225.6|8227.4|8224.6|8228.4|8225.6|8227.4|8224.6|17
1642162620000|2022-01-14 12:17:00|8227.3|8224.5|8226.4|8223.6|8227.4|8224.6|8225.9|8223.1|135
1642162630000|2022-01-14 12:17:10|8226.9|8224.1|8228|8225.2|8228|8225.2|8226.4|8223.6|16
1642162640000|2022-01-14 12:17:20|8228.4|8225.6|8228.4|8225.6|8228.6|8225.8|8228.4|8225.6|9
1642162650000|2022-01-14 12:17:30|8228.5|8225.7|8229.4|8226.6|8229.4|8226.6|8228.5|8225.7|4
1642162660000|2022-01-14 12:17:40|8229.9|8227.1|8230.4|8227.6|8231.4|8228.6|8229.4|8226.6|15
1642162670000|2022-01-14 12:17:50|8231|8228.2|8233|8230.2|8233|8230.2|8230.5|8227.7|32
1642162680000|2022-01-14 12:18:00|8232.9|8230.1|8233.6|8230.8|8234|8231.2|8232.4|8229.6|21
1642162690000|2022-01-14 12:18:10|8234|8231.2|8233.4|8230.6|8234.4|8231.6|8233.4|8230.6|21
1642162700000|2022-01-14 12:18:20|8233.9|8231.1|8233.4|8230.6|8233.9|8231.1|8233.4|8230.6|3
1642162710000|2022-01-14 12:18:30|8233.9|8231.1|8233.5|8230.7|8234.4|8231.6|8233.4|8230.6|15
1642162720000|2022-01-14 12:18:40|8233.9|8231.1|8230.9|8228.1|8234.4|8231.6|8230.4|8227.6|47
1642162730000|2022-01-14 12:18:50|8230.4|8227.6|8230.9|8228.1|8231|8228.2|8230.4|8227.6|2
1642162740000|2022-01-14 12:19:00|8230.4|8227.6|8229.4|8226.6|8230.4|8227.6|8229.4|8226.6|13
1642162750000|2022-01-14 12:19:10|8230|8227.2|8226.4|8223.6|8230|8227.2|8226|8223.2|27
1642162760000|2022-01-14 12:19:20|8226|8223.2|8226|8223.2|8226.9|8224.1|8226|8223.2|11
1642162770000|2022-01-14 12:19:30|8225.4|8222.6|8223.4|8220.6|8226|8223.2|8223.4|8220.6|29
1642162780000|2022-01-14 12:19:40|8223.5|8220.7|8224.4|8221.6|8224.5|8221.7|8222.5|8219.7|34
1642162790000|2022-01-14 12:19:50|8225.4|8222.6|8226.4|8223.6|8227|8224.2|8225.4|8222.6|33
1642162800000|2022-01-14 12:20:00|8226.6|8223.8|8226|8223.2|8227.9|8225.1|8225.4|8222.6|17
1642162810000|2022-01-14 12:20:10|8226.4|8223.6|8227|8224.2|8227.4|8224.6|8226|8223.2|9
1642162820000|2022-01-14 12:20:20|8227.4|8224.6|8227|8224.2|8227.4|8224.6|8226.5|8223.7|6
1642162830000|2022-01-14 12:20:30|8226.6|8223.8|8229|8226.2|8229|8226.2|8226.6|8223.8|8
1642162840000|2022-01-14 12:20:40|8229.4|8226.6|8228.5|8225.7|8230|8227.2|8228|8225.2|10
1642162850000|2022-01-14 12:20:50|8228.6|8225.8|8228.6|8225.8|8228.6|8225.8|8228|8225.2|0
1642162860000|2022-01-14 12:21:00|8229|8226.2|8229|8226.2|8229.6|8226.8|8228.6|8225.8|6
1642162870000|2022-01-14 12:21:10|8228.6|8225.8|8230.6|8227.8|8230.6|8227.8|8228.6|8225.8|6
1642162880000|2022-01-14 12:21:20|8231|8228.2|8229.6|8226.8|8231|8228.2|8229.6|8226.8|7
1642162890000|2022-01-14 12:21:30|8229.5|8226.7|8230.6|8227.8|8231.1|8228.3|8229.1|8226.3|8
1642162900000|2022-01-14 12:21:40|8231|8228.2|8231|8228.2|8232.4|8229.6|8231|8228.2|15
1642162910000|2022-01-14 12:21:50|8230.5|8227.7|8229|8226.2|8230.5|8227.7|8229|8226.2|16
1642162920000|2022-01-14 12:22:00|8228.6|8225.8|8228|8225.2|8229|8226.2|8227.5|8224.7|4
1642162930000|2022-01-14 12:22:10|8228.4|8225.6|8229|8226.2|8229.5|8226.7|8228|8225.2|4
1642162940000|2022-01-14 12:22:20|8229.1|8226.3|8229|8226.2|8230.5|8227.7|8229|8226.2|3
1642162950000|2022-01-14 12:22:30|8229.6|8226.8|8229.6|8226.8|8230|8227.2|8229|8226.2|3
1642162960000|2022-01-14 12:22:40|8229.5|8226.7|8229.6|8226.8|8230|8227.2|8229|8226.2|3
1642162970000|2022-01-14 12:22:50|8229.5|8226.7|8229.5|8226.7|8229.6|8226.8|8229.5|8226.7|1
1642162980000|2022-01-14 12:23:00|8229|8226.2|8229.5|8226.7|8229.6|8226.8|8229|8226.2|0
1642162990000|2022-01-14 12:23:10|8229.6|8226.8|8231.5|8228.7|8232.4|8229.6|8229.5|8226.7|26
1642163000000|2022-01-14 12:23:20|8231.6|8228.8|8233|8230.2|8233.5|8230.7|8231.6|8228.8|2
1642163010000|2022-01-14 12:23:30|8233.5|8230.7|8234|8231.2|8234|8231.2|8233.5|8230.7|6
1642163020000|2022-01-14 12:23:40|||||||||1
1642163030000|2022-01-14 12:23:50|8234.4|8231.6|8233.5|8230.7|8234.4|8231.6|8232.5|8229.7|13
1642163040000|2022-01-14 12:24:00|8233.4|8230.6|8233.4|8230.6|8233.6|8230.8|8233|8230.2|9
1642163050000|2022-01-14 12:24:10|8233.5|8230.7|8234|8231.2|8235|8232.2|8233.4|8230.6|13
1642163060000|2022-01-14 12:24:20|8234.4|8231.6|8234|8231.2|8234.4|8231.6|8233.4|8230.6|6
1642163070000|2022-01-14 12:24:30|8234.4|8231.6|8235|8232.2|8235.4|8232.6|8234.4|8231.6|14
1642163080000|2022-01-14 12:24:40|8235.4|8232.6|8235|8232.2|8235.5|8232.7|8234.4|8231.6|15
1642163090000|2022-01-14 12:24:50|8235.5|8232.7|8234|8231.2|8235.5|8232.7|8233.6|8230.8|15
1642163100000|2022-01-14 12:25:00|8233.9|8231.1|8233.6|8230.8|8234.6|8231.8|8233.5|8230.7|13
1642163110000|2022-01-14 12:25:10|8234|8231.2|8234.4|8231.6|8234.5|8231.7|8233.9|8231.1|8
1642163120000|2022-01-14 12:25:20|8234.5|8231.7|8233|8230.2|8234.5|8231.7|8232|8229.2|32
1642163130000|2022-01-14 12:25:30|8232.5|8229.7|8232|8229.2|8232.5|8229.7|8232|8229.2|3
1642163140000|2022-01-14 12:25:40|8231.5|8228.7|8232.5|8229.7|8233|8230.2|8231|8228.2|23
1642163150000|2022-01-14 12:25:50|8232.6|8229.8|8234.5|8231.7|8234.5|8231.7|8232.4|8229.6|16
1642163160000|2022-01-14 12:26:00|8234.4|8231.6|8234|8231.2|8234.6|8231.8|8233.4|8230.6|9
1642163170000|2022-01-14 12:26:10|8233.5|8230.7|8233|8230.2|8234|8231.2|8233|8230.2|8
1642163180000|2022-01-14 12:26:20|8233.4|8230.6|8231.6|8228.8|8233.6|8230.8|8231.6|8228.8|10
1642163190000|2022-01-14 12:26:30|8232|8229.2|8231.6|8228.8|8232|8229.2|8231.4|8228.6|11
1642163200000|2022-01-14 12:26:40|8231.5|8228.7|8232|8229.2|8232.4|8229.6|8231.4|8228.6|7
1642163210000|2022-01-14 12:26:50|8231.4|8228.6|8231|8228.2|8232|8229.2|8231|8228.2|11
1642163220000|2022-01-14 12:27:00|8230.6|8227.8|8230.5|8227.7|8231.5|8228.7|8230.4|8227.6|4
1642163230000|2022-01-14 12:27:10|8230.6|8227.8|8230.5|8227.7|8231|8228.2|8229.6|8226.8|4
1642163240000|2022-01-14 12:27:20|8230.6|8227.8|8230|8227.2|8230.6|8227.8|8229.6|8226.8|4
1642163250000|2022-01-14 12:27:30|8229.6|8226.8|8230.6|8227.8|8230.6|8227.8|8229.6|8226.8|13
1642163260000|2022-01-14 12:27:40|8230.5|8227.7|8230|8227.2|8230.6|8227.8|8229.6|8226.8|4
1642163270000|2022-01-14 12:27:50|8230.6|8227.8|8231|8228.2|8231.4|8228.6|8230.5|8227.7|12
1642163280000|2022-01-14 12:28:00|8230.6|8227.8|8231.6|8228.8|8231.6|8228.8|8229|8226.2|16
1642163290000|2022-01-14 12:28:10|8232.4|8229.6|8231.5|8228.7|8232.4|8229.6|8231.1|8228.3|15
1642163300000|2022-01-14 12:28:20|8231.6|8228.8|8231|8228.2|8232|8229.2|8230.6|8227.8|7
1642163310000|2022-01-14 12:28:30|8231.4|8228.6|8231|8228.2|8232|8229.2|8230.6|8227.8|7
1642163320000|2022-01-14 12:28:40|8230.6|8227.8|8229.5|8226.7|8230.6|8227.8|8229.5|8226.7|8
1642163330000|2022-01-14 12:28:50|8229.4|8226.6|8229.5|8226.7|8229.6|8226.8|8228.4|8225.6|9
1642163340000|2022-01-14 12:29:00|8229.1|8226.3|8229|8226.2|8230|8227.2|8228.6|8225.8|3
1642163350000|2022-01-14 12:29:10|8229.1|8226.3|8229.4|8226.6|8230.4|8227.6|8228.5|8225.7|10
1642163360000|2022-01-14 12:29:20|8229|8226.2|8229|8226.2|8229.5|8226.7|8228.6|8225.8|2
1642163370000|2022-01-14 12:29:30|8228.5|8225.7|8229.4|8226.6|8229.4|8226.6|8228.5|8225.7|0
1642163380000|2022-01-14 12:29:40|8229|8226.2|8229|8226.2|8229.4|8226.6|8228.6|8225.8|0
1642163390000|2022-01-14 12:29:50|8229.4|8226.6|8223.4|8220.6|8229.4|8226.6|8223|8220.2|59
1642163400000|2022-01-14 12:30:00|8223|8220.2|8225|8222.2|8225.5|8222.7|8222|8219.2|11
1642163410000|2022-01-14 12:30:10|8225.4|8222.6|8225|8222.2|8225.4|8222.6|8224.6|8221.8|3
1642163420000|2022-01-14 12:30:20|8224.6|8221.8|8222.4|8219.6|8224.6|8221.8|8222.4|8219.6|28
1642163430000|2022-01-14 12:30:30|8222|8219.2|8222.4|8219.6|8222.4|8219.6|8220.4|8217.6|78
1642163440000|2022-01-14 12:30:40|8222.5|8219.7|8223.4|8220.6|8223.4|8220.6|8222.5|8219.7|11
1642163450000|2022-01-14 12:30:50|8223|8220.2|8225|8222.2|8225.4|8222.6|8223|8220.2|11
1642163460000|2022-01-14 12:31:00|8224|8221.2|8225.4|8222.6|8225.4|8222.6|8223.4|8220.6|16
1642163470000|2022-01-14 12:31:10|8225|8222.2|8228|8225.2|8228|8225.2|8225|8222.2|42
1642163480000|2022-01-14 12:31:20|8227.5|8224.7|8228.4|8225.6|8228.5|8225.7|8227.4|8224.6|26
1642163490000|2022-01-14 12:31:30|8228|8225.2|8228|8225.2|8228.4|8225.6|8227|8224.2|11
1642163500000|2022-01-14 12:31:40|8227.9|8225.1|8228|8225.2|8228|8225.2|8227.5|8224.7|16
1642163510000|2022-01-14 12:31:50|8227.9|8225.1|8229.4|8226.6|8229.4|8226.6|8227.9|8225.1|20
1642163520000|2022-01-14 12:32:00|8230|8227.2|8230.9|8228.1|8231.3|8228.5|8229.4|8226.6|75
1642163530000|2022-01-14 12:32:10|8230.4|8227.6|8228.6|8225.8|8230.4|8227.6|8228.4|8225.6|20
1642163540000|2022-01-14 12:32:20|8228.5|8225.7|8229|8226.2|8229|8226.2|8228|8225.2|2
1642163550000|2022-01-14 12:32:30|8229.5|8226.7|8231.5|8228.7|8232|8229.2|8229.5|8226.7|35
1642163560000|2022-01-14 12:32:40|8231.4|8228.6|8230.5|8227.7|8231.6|8228.8|8229.6|8226.8|9
1642163570000|2022-01-14 12:32:50|8230.4|8227.6|8228.6|8225.8|8230.6|8227.8|8228.5|8225.7|23
1642163580000|2022-01-14 12:33:00|8228.4|8225.6|8230.4|8227.6|8230.4|8227.6|8228.4|8225.6|9
1642163590000|2022-01-14 12:33:10|8230|8227.2|8227.5|8224.7|8230|8227.2|8227|8224.2|23
1642163600000|2022-01-14 12:33:20|8228|8225.2|8226.5|8223.7|8228|8225.2|8226.5|8223.7|4
1642163610000|2022-01-14 12:33:30|8226.6|8223.8|8228|8225.2|8228|8225.2|8226.6|8223.8|7
1642163620000|2022-01-14 12:33:40|8228.4|8225.6|8227.6|8224.8|8228.4|8225.6|8227.5|8224.7|2
1642163630000|2022-01-14 12:33:50|8227.5|8224.7|8228|8225.2|8228|8225.2|8226.6|8223.8|9
1642163640000|2022-01-14 12:34:00|8227.6|8224.8|8227.5|8224.7|8227.6|8224.8|8226.6|8223.8|3
1642163650000|2022-01-14 12:34:10|8227.6|8224.8|8228|8225.2|8228|8225.2|8226.1|8223.3|11
1642163660000|2022-01-14 12:34:20|8228.1|8225.3|8229.6|8226.8|8230.6|8227.8|8228.1|8225.3|24
1642163670000|2022-01-14 12:34:30|8229.7|8226.9|8231|8228.2|8231.6|8228.8|8229.7|8226.9|21
1642163680000|2022-01-14 12:34:40|8230.6|8227.8|8228|8225.2|8230.6|8227.8|8227.6|8224.8|42
1642163690000|2022-01-14 12:34:50|8227.4|8224.6|8227.6|8224.8|8229.6|8226.8|8227.4|8224.6|11
1642163700000|2022-01-14 12:35:00|8227.1|8224.3|8226|8223.2|8227.1|8224.3|8225.1|8222.3|10
1642163710000|2022-01-14 12:35:10|8226.1|8223.3|8227.1|8224.3|8227.1|8224.3|8226|8223.2|3
1642163720000|2022-01-14 12:35:20|8227|8224.2|8226.6|8223.8|8227|8224.2|8225.6|8222.8|8
1642163730000|2022-01-14 12:35:30|8227|8224.2|8226.6|8223.8|8227.6|8224.8|8226.6|8223.8|8
1642163740000|2022-01-14 12:35:40|8226.5|8223.7|8225.5|8222.7|8226.5|8223.7|8225.5|8222.7|2
1642163750000|2022-01-14 12:35:50|8225|8222.2|8225.5|8222.7|8225.5|8222.7|8224.5|8221.7|11
1642163760000|2022-01-14 12:36:00|8226.5|8223.7|8226|8223.2|8226.5|8223.7|8226|8223.2|4
1642163770000|2022-01-14 12:36:10|8225.5|8222.7|8227.5|8224.7|8227.5|8224.7|8225.5|8222.7|6
1642163780000|2022-01-14 12:36:20|8228.5|8225.7|8227.5|8224.7|8229|8226.2|8227.5|8224.7|13
1642163790000|2022-01-14 12:36:30|||||||||3
1642163800000|2022-01-14 12:36:40|8227|8224.2|8228.5|8225.7|8228.5|8225.7|8226.5|8223.7|11
1642163810000|2022-01-14 12:36:50|8228.4|8225.6|8227|8224.2|8228.4|8225.6|8226.5|8223.7|13
1642163820000|2022-01-14 12:37:00|8227.5|8224.7|8227|8224.2|8227.5|8224.7|8226.5|8223.7|1
1642163830000|2022-01-14 12:37:10|8226.5|8223.7|8228|8225.2|8228|8225.2|8226.5|8223.7|6
1642163840000|2022-01-14 12:37:20|8227.5|8224.7|8228|8225.2|8228|8225.2|8227.5|8224.7|7
1642163850000|2022-01-14 12:37:30|8228.4|8225.6|8227.5|8224.7|8228.4|8225.6|8226|8223.2|6
1642163860000|2022-01-14 12:37:40|8227|8224.2|8227|8224.2|8227.5|8224.7|8226.5|8223.7|3
1642163870000|2022-01-14 12:37:50|8226.5|8223.7|8230|8227.2|8230|8227.2|8226.5|8223.7|6
1642163880000|2022-01-14 12:38:00|8229.5|8226.7|8227.5|8224.7|8231.5|8228.7|8226.5|8223.7|122
1642163890000|2022-01-14 12:38:10|8227.6|8224.8|8228|8225.2|8228.5|8225.7|8227.6|8224.8|6
1642163900000|2022-01-14 12:38:20|8227.5|8224.7|8227|8224.2|8227.5|8224.7|8227|8224.2|3
1642163910000|2022-01-14 12:38:30|8227.5|8224.7|8226.5|8223.7|8228.5|8225.7|8226.5|8223.7|9
1642163920000|2022-01-14 12:38:40|8227|8224.2|8227|8224.2|8227.5|8224.7|8226.5|8223.7|10
1642163930000|2022-01-14 12:38:50|8227.5|8224.7|8225.5|8222.7|8227.5|8224.7|8225.5|8222.7|8
1642163940000|2022-01-14 12:39:00|8226.1|8223.3|8225.5|8222.7|8228|8225.2|8225.5|8222.7|27
1642163950000|2022-01-14 12:39:10|8225.4|8222.6|8217.3|8214.5|8225.5|8222.7|8217.3|8214.5|762
1642163960000|2022-01-14 12:39:20|8217.2|8214.4|8219.3|8216.5|8219.3|8216.5|8214.3|8211.5|133
1642163970000|2022-01-14 12:39:30|8219.2|8216.4|8219.3|8216.5|8220.7|8217.9|8218.3|8215.5|38
1642163980000|2022-01-14 12:39:40|8219.7|8216.9|8218.3|8215.5|8220.3|8217.5|8218.3|8215.5|26
1642163990000|2022-01-14 12:39:50|8218.8|8216|8218.8|8216|8219.3|8216.5|8218.3|8215.5|15
1642164000000|2022-01-14 12:40:00|8219.3|8216.5|8216.7|8213.9|8219.3|8216.5|8215.8|8213|30
1642164010000|2022-01-14 12:40:10|8216.3|8213.5|8214.7|8211.9|8216.3|8213.5|8213.7|8210.9|39
1642164020000|2022-01-14 12:40:20|8214.3|8211.5|8215.7|8212.9|8215.7|8212.9|8213.7|8210.9|67
1642164030000|2022-01-14 12:40:30|8215.3|8212.5|8213.7|8210.9|8215.3|8212.5|8212.3|8209.5|194
1642164040000|2022-01-14 12:40:40|8213.3|8210.5|8214.8|8212|8215.3|8212.5|8213.3|8210.5|25
1642164050000|2022-01-14 12:40:50|8215.1|8212.3|8214.2|8211.4|8215.3|8212.5|8214.1|8211.3|42
1642164060000|2022-01-14 12:41:00|8214.1|8211.3|8212.3|8209.5|8214.3|8211.5|8212.3|8209.5|31
1642164070000|2022-01-14 12:41:10|8211.3|8208.5|8210.3|8207.5|8211.7|8208.9|8208.7|8205.9|94
1642164080000|2022-01-14 12:41:20|8210.2|8207.4|8210.1|8207.3|8211.7|8208.9|8209.6|8206.8|43
1642164090000|2022-01-14 12:41:30|8209.7|8206.9|8209.7|8206.9|8210.1|8207.3|8208.3|8205.5|21
1642164100000|2022-01-14 12:41:40|8209.8|8207|8210.1|8207.3|8210.3|8207.5|8209.7|8206.9|13
1642164110000|2022-01-14 12:41:50|8210.3|8207.5|8211.2|8208.4|8211.3|8208.5|8209.8|8207|17
1642164120000|2022-01-14 12:42:00|8210.8|8208|8212.3|8209.5|8212.3|8209.5|8210.7|8207.9|27
1642164130000|2022-01-14 12:42:10|8212.1|8209.3|8212.3|8209.5|8212.3|8209.5|8211.7|8208.9|17
1642164140000|2022-01-14 12:42:20|8212.2|8209.4|8213.3|8210.5|8214.3|8211.5|8212.2|8209.4|82
1642164150000|2022-01-14 12:42:30|8213.7|8210.9|8213.3|8210.5|8214.3|8211.5|8212.3|8209.5|22
1642164160000|2022-01-14 12:42:40|8212.7|8209.9|8212.1|8209.3|8212.7|8209.9|8211.3|8208.5|9
1642164170000|2022-01-14 12:42:50|8211.7|8208.9|8212.2|8209.4|8213.3|8210.5|8211.7|8208.9|28
1642164180000|2022-01-14 12:43:00|8212.3|8209.5|8213.3|8210.5|8213.7|8210.9|8212.2|8209.4|8
1642164190000|2022-01-14 12:43:10|8213.7|8210.9|8213.3|8210.5|8213.7|8210.9|8212.8|8210|8
1642164200000|2022-01-14 12:43:20|8212.8|8210|8212.3|8209.5|8212.8|8210|8212.2|8209.4|5
1642164210000|2022-01-14 12:43:30|8212.1|8209.3|8212.3|8209.5|8212.3|8209.5|8211.3|8208.5|14
1642164220000|2022-01-14 12:43:40|8212.2|8209.4|8209.3|8206.5|8212.2|8209.4|8209.2|8206.4|127
1642164230000|2022-01-14 12:43:50|8209.2|8206.4|8206.1|8203.3|8209.2|8206.4|8205.1|8202.3|266
1642164240000|2022-01-14 12:44:00|8207.1|8204.3|8210.1|8207.3|8210.1|8207.3|8207.1|8204.3|29
1642164250000|2022-01-14 12:44:10|8209.6|8206.8|8210.1|8207.3|8210.1|8207.3|8209.1|8206.3|33
1642164260000|2022-01-14 12:44:20|8210.6|8207.8|8209.1|8206.3|8211.1|8208.3|8209.1|8206.3|23
1642164270000|2022-01-14 12:44:30|8208.6|8205.8|8210.1|8207.3|8210.1|8207.3|8208.6|8205.8|11
1642164280000|2022-01-14 12:44:40|8210|8207.2|8210.1|8207.3|8210.1|8207.3|8209|8206.2|25
1642164290000|2022-01-14 12:44:50|8210.3|8207.5|8211.1|8208.3|8211.1|8208.3|8210.3|8207.5|19
1642164300000|2022-01-14 12:45:00|8212.1|8209.3|8210.6|8207.8|8212.1|8209.3|8210.1|8207.3|40
1642164310000|2022-01-14 12:45:10|8210.1|8207.3|8214.1|8211.3|8214.7|8211.9|8210.1|8207.3|62
1642164320000|2022-01-14 12:45:20|8213.7|8210.9|8213.1|8210.3|8213.7|8210.9|8212.7|8209.9|19
1642164330000|2022-01-14 12:45:30|8212.7|8209.9|8212.7|8209.9|8213.7|8210.9|8212.1|8209.3|32
1642164340000|2022-01-14 12:45:40|8212.3|8209.5|8211.7|8208.9|8212.3|8209.5|8210.7|8207.9|27
1642164350000|2022-01-14 12:45:50|8211.3|8208.5|8212.8|8210|8213.1|8210.3|8211.3|8208.5|11
1642164360000|2022-01-14 12:46:00|8213.2|8210.4|8211.7|8208.9|8213.2|8210.4|8210.7|8207.9|16
1642164370000|2022-01-14 12:46:10|8212.1|8209.3|8214.2|8211.4|8214.2|8211.4|8211.7|8208.9|32
1642164380000|2022-01-14 12:46:20|8214.1|8211.3|8214.2|8211.4|8215.6|8212.8|8214.1|8211.3|13
1642164390000|2022-01-14 12:46:30|8214.1|8211.3|8214.3|8211.5|8215.7|8212.9|8213.7|8210.9|70
1642164400000|2022-01-14 12:46:40|8214.2|8211.4|8215.1|8212.3|8215.1|8212.3|8214.1|8211.3|7
1642164410000|2022-01-14 12:46:50|8214.7|8211.9|8214.7|8211.9|8215.1|8212.3|8214.2|8211.4|2
1642164420000|2022-01-14 12:47:00|8214.3|8211.5|8215.1|8212.3|8215.1|8212.3|8213.2|8210.4|29
1642164430000|2022-01-14 12:47:10|8215.6|8212.8|8214.7|8211.9|8215.6|8212.8|8214.1|8211.3|14
1642164440000|2022-01-14 12:47:20|8214.6|8211.8|8212.7|8209.9|8214.6|8211.8|8212.3|8209.5|13
1642164450000|2022-01-14 12:47:30|8212.2|8209.4|8209.1|8206.3|8213.1|8210.3|8208.6|8205.8|37
1642164460000|2022-01-14 12:47:40|8208.7|8205.9|8209.1|8206.3|8209.3|8206.5|8208.7|8205.9|15
1642164470000|2022-01-14 12:47:50|8208.6|8205.8|8209.1|8206.3|8209.1|8206.3|8208.1|8205.3|26
1642164480000|2022-01-14 12:48:00|8209.6|8206.8|8208.1|8205.3|8209.6|8206.8|8206.6|8203.8|45
1642164490000|2022-01-14 12:48:10|8207.1|8204.3|8208.1|8205.3|8208.6|8205.8|8207|8204.2|21
1642164500000|2022-01-14 12:48:20|8208.2|8205.4|8210.1|8207.3|8210.6|8207.8|8208.1|8205.3|12
1642164510000|2022-01-14 12:48:30|8210.3|8207.5|8210.7|8207.9|8211.1|8208.3|8209.1|8206.3|26
1642164520000|2022-01-14 12:48:40|8210.6|8207.8|8211.6|8208.8|8212.1|8209.3|8210.6|8207.8|10
1642164530000|2022-01-14 12:48:50|8211.7|8208.9|8212.1|8209.3|8212.6|8209.8|8211.6|8208.8|6
1642164540000|2022-01-14 12:49:00|8213|8210.2|8211.1|8208.3|8213.1|8210.3|8211.1|8208.3|87
1642164550000|2022-01-14 12:49:10|8211.6|8208.8|8209.6|8206.8|8211.6|8208.8|8209.1|8206.3|22
1642164560000|2022-01-14 12:49:20|8209.1|8206.3|8208.6|8205.8|8209.1|8206.3|8208.1|8205.3|4
1642164570000|2022-01-14 12:49:30|8208.1|8205.3|8209.6|8206.8|8209.6|8206.8|8208|8205.2|19
1642164580000|2022-01-14 12:49:40|8209.1|8206.3|8209.1|8206.3|8210|8207.2|8209.1|8206.3|2
1642164590000|2022-01-14 12:49:50|8209.6|8206.8|8210.6|8207.8|8210.6|8207.8|8209.1|8206.3|15
1642164600000|2022-01-14 12:50:00|8211|8208.2|8211.6|8208.8|8211.6|8208.8|8210|8207.2|15
1642164610000|2022-01-14 12:50:10|8212.1|8209.3|8210.6|8207.8|8212.6|8209.8|8210.6|8207.8|63
1642164620000|2022-01-14 12:50:20|8210.1|8207.3|8209.6|8206.8|8210.1|8207.3|8209|8206.2|6
1642164630000|2022-01-14 12:50:30|8210.1|8207.3|8209.1|8206.3|8210.1|8207.3|8209.1|8206.3|5
1642164640000|2022-01-14 12:50:40|8209.6|8206.8|8209.1|8206.3|8210|8207.2|8209|8206.2|5
1642164650000|2022-01-14 12:50:50|8209.6|8206.8|8208.6|8205.8|8210.6|8207.8|8208.1|8205.3|57
1642164660000|2022-01-14 12:51:00|8209|8206.2|8208.6|8205.8|8209.6|8206.8|8207.6|8204.8|49
1642164670000|2022-01-14 12:51:10|8209|8206.2|8208|8205.2|8210|8207.2|8208|8205.2|50
1642164680000|2022-01-14 12:51:20|8208.6|8205.8|8209|8206.2|8209|8206.2|8208|8205.2|8
1642164690000|2022-01-14 12:51:30|8208.9|8206.1|8209|8206.2|8209|8206.2|8208.5|8205.7|25
1642164700000|2022-01-14 12:51:40|8208|8205.2|8208.1|8205.3|8208.1|8205.3|8207|8204.2|37
1642164710000|2022-01-14 12:51:50|8208.6|8205.8|8208.6|8205.8|8208.6|8205.8|8208|8205.2|10
1642164720000|2022-01-14 12:52:00|8208.1|8205.3|8208.6|8205.8|8209|8206.2|8208|8205.2|11
1642164730000|2022-01-14 12:52:10|8208.5|8205.7|8208.5|8205.7|8208.6|8205.8|8207.1|8204.3|30
1642164740000|2022-01-14 12:52:20|8208|8205.2|8208|8205.2|8208.1|8205.3|8207|8204.2|14
1642164750000|2022-01-14 12:52:30|8208.1|8205.3|8208.6|8205.8|8208.6|8205.8|8208.1|8205.3|3
1642164760000|2022-01-14 12:52:40|8208.5|8205.7|8207|8204.2|8208.6|8205.8|8207|8204.2|26
1642164770000|2022-01-14 12:52:50|8207.1|8204.3|8207|8204.2|8208|8205.2|8207|8204.2|93
1642164780000|2022-01-14 12:53:00|8207.5|8204.7|8206|8203.2|8208|8205.2|8204|8201.2|98
1642164790000|2022-01-14 12:53:10|8206.4|8203.6|8204|8201.2|8206.4|8203.6|8203.1|8200.3|149
1642164800000|2022-01-14 12:53:20|8203.9|8201.1|8205.6|8202.8|8205.6|8202.8|8200.9|8198.1|244
1642164810000|2022-01-14 12:53:30|8206|8203.2|8204.6|8201.8|8206|8203.2|8204.6|8201.8|17
1642164820000|2022-01-14 12:53:40|8205.1|8202.3|8203.6|8200.8|8205.1|8202.3|8202|8199.2|40
1642164830000|2022-01-14 12:53:50|8204|8201.2|8203|8200.2|8204|8201.2|8203|8200.2|21
1642164840000|2022-01-14 12:54:00|8203.1|8200.3|8201.1|8198.3|8203.1|8200.3|8201.1|8198.3|407
1642164850000|2022-01-14 12:54:10|8201|8198.2|8200.6|8197.8|8201.1|8198.3|8200.1|8197.3|24
1642164860000|2022-01-14 12:54:20|8200.5|8197.7|8198|8195.2|8200.6|8197.8|8196.5|8193.7|87
1642164870000|2022-01-14 12:54:30|8197|8194.2|8199.5|8196.7|8200.6|8197.8|8197|8194.2|88
1642164880000|2022-01-14 12:54:40|8199.6|8196.8|8203.1|8200.3|8204.5|8201.7|8199.1|8196.3|77
1642164890000|2022-01-14 12:54:50|8203|8200.2|8203|8200.2|8203.5|8200.7|8203|8200.2|12
1642164900000|2022-01-14 12:55:00|8202.4|8199.6|8205.6|8202.8|8205.6|8202.8|8202.4|8199.6|28
1642164910000|2022-01-14 12:55:10|8206|8203.2|8206.1|8203.3|8206.1|8203.3|8204.6|8201.8|42
1642164920000|2022-01-14 12:55:20|8206|8203.2|8203.6|8200.8|8207|8204.2|8203.6|8200.8|32
1642164930000|2022-01-14 12:55:30|8203.1|8200.3|8203.6|8200.8|8205|8202.2|8203.1|8200.3|11
1642164940000|2022-01-14 12:55:40|8204|8201.2|8203.6|8200.8|8204.1|8201.3|8203.1|8200.3|3
1642164950000|2022-01-14 12:55:50|8203.1|8200.3|8204.6|8201.8|8204.6|8201.8|8203.1|8200.3|18
1642164960000|2022-01-14 12:56:00|8205|8202.2|8201.6|8198.8|8205|8202.2|8201.6|8198.8|10
1642164970000|2022-01-14 12:56:10|8202.1|8199.3|8201.6|8198.8|8203|8200.2|8201.6|8198.8|28
1642164980000|2022-01-14 12:56:20|8201.4|8198.6|8202.6|8199.8|8202.6|8199.8|8200.6|8197.8|12
1642164990000|2022-01-14 12:56:30|8202.1|8199.3|8202.1|8199.3|8202.6|8199.8|8201.1|8198.3|15
1642165000000|2022-01-14 12:56:40|8201.6|8198.8|8201.6|8198.8|8202.6|8199.8|8201|8198.2|9
1642165010000|2022-01-14 12:56:50|8201.5|8198.7|8202.5|8199.7|8203|8200.2|8200.6|8197.8|15
1642165020000|2022-01-14 12:57:00|8202.1|8199.3|8202.6|8199.8|8204.1|8201.3|8202.1|8199.3|50
1642165030000|2022-01-14 12:57:10|8202.4|8199.6|8202|8199.2|8202.6|8199.8|8201|8198.2|10
1642165040000|2022-01-14 12:57:20|8202.1|8199.3|8201.1|8198.3|8202.1|8199.3|8201.1|8198.3|5
1642165050000|2022-01-14 12:57:30|8201|8198.2|8198|8195.2|8201|8198.2|8198|8195.2|37
1642165060000|2022-01-14 12:57:40|8198.1|8195.3|8198.6|8195.8|8198.6|8195.8|8198|8195.2|17
1642165070000|2022-01-14 12:57:50|8199|8196.2|8196|8193.2|8199|8196.2|8195|8192.2|63
1642165080000|2022-01-14 12:58:00|8195.7|8192.9|8196.1|8193.3|8196.6|8193.8|8191.5|8188.7|243
1642165090000|2022-01-14 12:58:10|8196|8193.2|8197|8194.2|8198.6|8195.8|8196|8193.2|81
1642165100000|2022-01-14 12:58:20|8196.6|8193.8|8196.1|8193.3|8197.9|8195.1|8196|8193.2|11
1642165110000|2022-01-14 12:58:30|8196|8193.2|8195|8192.2|8196|8193.2|8195|8192.2|5
1642165120000|2022-01-14 12:58:40|8194.6|8191.8|8193.6|8190.8|8195|8192.2|8192.6|8189.8|26
1642165130000|2022-01-14 12:58:50|8193.5|8190.7|8193.6|8190.8|8194.1|8191.3|8192.6|8189.8|43
1642165140000|2022-01-14 12:59:00|8193.1|8190.3|8190.1|8187.3|8194.1|8191.3|8187.1|8184.3|196
1642165150000|2022-01-14 12:59:10|8190|8187.2|8187|8184.2|8190.1|8187.3|8187|8184.2|500
1642165160000|2022-01-14 12:59:20|8186.6|8183.8|8188|8185.2|8188.6|8185.8|8186.1|8183.3|137
1642165170000|2022-01-14 12:59:30|8188.1|8185.3|8188.1|8185.3|8188.1|8185.3|8186.1|8183.3|17
1642165180000|2022-01-14 12:59:40|8188|8185.2|8189.6|8186.8|8190.6|8187.8|8187|8184.2|33
1642165190000|2022-01-14 12:59:50|8190.1|8187.3|8190.1|8187.3|8191|8188.2|8189.6|8186.8|15
1642165200000|2022-01-14 13:00:00|8190.6|8187.8|8192|8189.2|8193.1|8190.3|8187.6|8184.8|87
1642165210000|2022-01-14 13:00:10|8191|8188.2|8190|8187.2|8192|8189.2|8189|8186.2|69
1642165220000|2022-01-14 13:00:20|8189.6|8186.8|8191.5|8188.7|8192.1|8189.3|8189.6|8186.8|59
1642165230000|2022-01-14 13:00:30|8191.6|8188.8|8189|8186.2|8193.4|8190.6|8188.6|8185.8|45
1642165240000|2022-01-14 13:00:40|8188.6|8185.8|8185|8182.2|8188.6|8185.8|8184|8181.2|96
1642165250000|2022-01-14 13:00:50|8185.5|8182.7|8186|8183.2|8186.5|8183.7|8183|8180.2|79
1642165260000|2022-01-14 13:01:00|8186.5|8183.7|8186.6|8183.8|8188.9|8186.1|8185|8182.2|97
1642165270000|2022-01-14 13:01:10|8187|8184.2|8182|8179.2|8187|8184.2|8182|8179.2|122
1642165280000|2022-01-14 13:01:20|8181.6|8178.8|8184|8181.2|8184|8181.2|8181.5|8178.7|124
1642165290000|2022-01-14 13:01:30|8183.5|8180.7|8184.1|8181.3|8186|8183.2|8182|8179.2|44
1642165300000|2022-01-14 13:01:40|8184|8181.2|8188|8185.2|8188|8185.2|8183.6|8180.8|99
1642165310000|2022-01-14 13:01:50|8187.6|8184.8|8190.5|8187.7|8191|8188.2|8187.5|8184.7|79
1642165320000|2022-01-14 13:02:00|8191|8188.2|8186|8183.2|8194.1|8191.3|8186|8183.2|161
1642165330000|2022-01-14 13:02:10|8186.5|8183.7|8186|8183.2|8187|8184.2|8185|8182.2|48
1642165340000|2022-01-14 13:02:20|8185.9|8183.1|8185|8182.2|8186.8|8184|8184|8181.2|61
1642165350000|2022-01-14 13:02:30|8185.4|8182.6|8183|8180.2|8186.4|8183.6|8182.4|8179.6|69
1642165360000|2022-01-14 13:02:40|8183.9|8181.1|8188|8185.2|8188|8185.2|8183.9|8181.1|46
1642165370000|2022-01-14 13:02:50|8187.9|8185.1|8185.8|8183|8188.8|8186|8185.8|8183|253
1642165380000|2022-01-14 13:03:00|8185.3|8182.5|8184.8|8182|8185.8|8183|8181.8|8179|51
1642165390000|2022-01-14 13:03:10|8184.4|8181.6|8185.4|8182.6|8185.4|8182.6|8183|8180.2|96
1642165400000|2022-01-14 13:03:20|8185|8182.2|8182.9|8180.1|8185.4|8182.6|8182.4|8179.6|17
1642165410000|2022-01-14 13:03:30|8183|8180.2|8183|8180.2|8184.4|8181.6|8182.4|8179.6|22
1642165420000|2022-01-14 13:03:40|8183.5|8180.7|8183.4|8180.6|8185.4|8182.6|8183.4|8180.6|36
1642165430000|2022-01-14 13:03:50|8182.8|8180|8183.9|8181.1|8184.8|8182|8182.4|8179.6|29
1642165440000|2022-01-14 13:04:00|8184|8181.2|8182.8|8180|8186.4|8183.6|8182.8|8180|123
1642165450000|2022-01-14 13:04:10|8182.7|8179.9|8175.9|8173.1|8182.7|8179.9|8172.3|8169.5|506
1642165460000|2022-01-14 13:04:20|8176|8173.2|8181.4|8178.6|8181.4|8178.6|8175.8|8173|71
1642165470000|2022-01-14 13:04:30|8181|8178.2|8180.4|8177.6|8181.4|8178.6|8179|8176.2|40
1642165480000|2022-01-14 13:04:40|8180.8|8178|8178|8175.2|8180.8|8178|8178|8175.2|444
1642165490000|2022-01-14 13:04:50|8178.4|8175.6|8178|8175.2|8180|8177.2|8178|8175.2|46
1642165500000|2022-01-14 13:05:00|8177.9|8175.1|8178|8175.2|8180|8177.2|8177|8174.2|77
1642165510000|2022-01-14 13:05:10|8178.5|8175.7|8179|8176.2|8180|8177.2|8178|8175.2|56
1642165520000|2022-01-14 13:05:20|8178|8175.2|8175.5|8172.7|8178.1|8175.3|8174.5|8171.7|106
1642165530000|2022-01-14 13:05:30|8175|8172.2|8170.5|8167.7|8176|8173.2|8169|8166.2|168
1642165540000|2022-01-14 13:05:40|8170.4|8167.6|8168|8165.2|8170.4|8167.6|8166.5|8163.7|191
1642165550000|2022-01-14 13:05:50|8168.5|8165.7|8167.5|8164.7|8169.5|8166.7|8165|8162.2|361
1642165560000|2022-01-14 13:06:00|8167|8164.2|8168.4|8165.6|8170|8167.2|8166.1|8163.3|68
1642165570000|2022-01-14 13:06:10|8168.5|8165.7|8171|8168.2|8171|8168.2|8167.5|8164.7|55
1642165580000|2022-01-14 13:06:20|8170.8|8168|8167.5|8164.7|8170.8|8168|8167.5|8164.7|90
1642165590000|2022-01-14 13:06:30|8168|8165.2|8168.5|8165.7|8169|8166.2|8166.5|8163.7|71
1642165600000|2022-01-14 13:06:40|8169|8166.2|8169|8166.2|8170|8167.2|8169|8166.2|51
1642165610000|2022-01-14 13:06:50|8168.5|8165.7|8168|8165.2|8168.5|8165.7|8168|8165.2|15
1642165620000|2022-01-14 13:07:00|8167|8164.2|8168|8165.2|8168|8165.2|8165.5|8162.7|60
1642165630000|2022-01-14 13:07:10|8167.5|8164.7|8170|8167.2|8170|8167.2|8167|8164.2|43
1642165640000|2022-01-14 13:07:20|8169.1|8166.3|8170|8167.2|8170|8167.2|8168.5|8165.7|73
1642165650000|2022-01-14 13:07:30|8169.5|8166.7|8170|8167.2|8170|8167.2|8169|8166.2|77
1642165660000|2022-01-14 13:07:40|8169|8166.2|8168.5|8165.7|8169|8166.2|8167.1|8164.3|50
1642165670000|2022-01-14 13:07:50|8168.4|8165.6|8169|8166.2|8170|8167.2|8167|8164.2|29
1642165680000|2022-01-14 13:08:00|8169.5|8166.7|8165.5|8162.7|8170|8167.2|8164|8161.2|108
1642165690000|2022-01-14 13:08:10|8165.4|8162.6|8159|8156.2|8165.5|8162.7|8156|8153.2|221
1642165700000|2022-01-14 13:08:20|8158.9|8156.1|8158.4|8155.6|8159|8156.2|8156|8153.2|121
1642165710000|2022-01-14 13:08:30|8158.5|8155.7|8150.9|8148.1|8158.5|8155.7|8148.7|8145.9|381
1642165720000|2022-01-14 13:08:40|8150.7|8147.9|8151.9|8149.1|8153.4|8150.6|8149.4|8146.6|201
1642165730000|2022-01-14 13:08:50|8152|8149.2|8151.4|8148.6|8154|8151.2|8151|8148.2|102
1642165740000|2022-01-14 13:09:00|8151.8|8149|8142.4|8139.6|8152|8149.2|8142.4|8139.6|255
1642165750000|2022-01-14 13:09:10|8142.5|8139.7|8144.4|8141.6|8145.9|8143.1|8141.4|8138.6|283
1642165760000|2022-01-14 13:09:20|8143.9|8141.1|8143|8140.2|8144.3|8141.5|8139.8|8137|123
1642165770000|2022-01-14 13:09:30|8142.4|8139.6|8149|8146.2|8150.4|8147.6|8142.4|8139.6|193
1642165780000|2022-01-14 13:09:40|8148.9|8146.1|8148.8|8146|8148.9|8146.1|8146.4|8143.6|36
1642165790000|2022-01-14 13:09:50|8148.9|8146.1|8151.4|8148.6|8152|8149.2|8148.9|8146.1|68
1642165800000|2022-01-14 13:10:00|8152.4|8149.6|8152|8149.2|8153.9|8151.1|8150|8147.2|104
1642165810000|2022-01-14 13:10:10|8153|8150.2|8156.9|8154.1|8158|8155.2|8153|8150.2|100
1642165820000|2022-01-14 13:10:20|8157|8154.2|8154.9|8152.1|8157|8154.2|8154.8|8152|63
1642165830000|2022-01-14 13:10:30|8155.4|8152.6|8156|8153.2|8156.4|8153.6|8154.8|8152|30
1642165840000|2022-01-14 13:10:40|8155.9|8153.1|8155.8|8153|8156.8|8154|8154.9|8152.1|133
1642165850000|2022-01-14 13:10:50|8155.4|8152.6|8154.8|8152|8156.3|8153.5|8154.4|8151.6|47
1642165860000|2022-01-14 13:11:00|8153.8|8151|8151.3|8148.5|8155.8|8153|8150.8|8148|188
1642165870000|2022-01-14 13:11:10|8150.8|8148|8153.3|8150.5|8153.8|8151|8150.8|8148|50
1642165880000|2022-01-14 13:11:20|8152.8|8150|8153.3|8150.5|8154.7|8151.9|8152.8|8150|30
1642165890000|2022-01-14 13:11:30|8153.7|8150.9|8151.8|8149|8153.7|8150.9|8151.7|8148.9|29
1642165900000|2022-01-14 13:11:40|8151.7|8148.9|8154.3|8151.5|8154.7|8151.9|8150.7|8147.9|189
1642165910000|2022-01-14 13:11:50|8153.7|8150.9|8151.7|8148.9|8154.8|8152|8151.2|8148.4|39
1642165920000|2022-01-14 13:12:00|8151.8|8149|8152.7|8149.9|8154.3|8151.5|8150.7|8147.9|32
1642165930000|2022-01-14 13:12:10|8152.3|8149.5|8151.8|8149|8152.3|8149.5|8149.8|8147|35
1642165940000|2022-01-14 13:12:20|8152.3|8149.5|8149.8|8147|8152.3|8149.5|8148.3|8145.5|49
1642165950000|2022-01-14 13:12:30|8149.7|8146.9|8148.8|8146|8151.3|8148.5|8148.6|8145.8|63
1642165960000|2022-01-14 13:12:40|8149.3|8146.5|8149.3|8146.5|8149.8|8147|8147.7|8144.9|41
1642165970000|2022-01-14 13:12:50|8149.7|8146.9|8149.3|8146.5|8149.8|8147|8147.8|8145|62
1642165980000|2022-01-14 13:13:00|8149.8|8147|8151.8|8149|8151.8|8149|8147.7|8144.9|50
1642165990000|2022-01-14 13:13:10|8152.3|8149.5|8152.3|8149.5|8153.8|8151|8151.7|8148.9|29
1642166000000|2022-01-14 13:13:20|8151.8|8149|8151.3|8148.5|8151.8|8149|8148.8|8146|51
1642166010000|2022-01-14 13:13:30|8151.8|8149|8155.9|8153.1|8158|8155.2|8151.8|8149|252
1642166020000|2022-01-14 13:13:40|8156.8|8154|8154.8|8152|8156.9|8154.1|8152|8149.2|58
1642166030000|2022-01-14 13:13:50|8154.4|8151.6|8156.8|8154|8157.4|8154.6|8153.4|8150.6|69
1642166040000|2022-01-14 13:14:00|8157.8|8155|8159.4|8156.6|8159.4|8156.6|8154.8|8152|58
1642166050000|2022-01-14 13:14:10|8159.8|8157|8158.4|8155.6|8160|8157.2|8158.4|8155.6|65
1642166060000|2022-01-14 13:14:20|8158.3|8155.5|8158.4|8155.6|8158.8|8156|8156.4|8153.6|30
1642166070000|2022-01-14 13:14:30|8157.8|8155|8161.4|8158.6|8161.4|8158.6|8157.8|8155|38
1642166080000|2022-01-14 13:14:40|8161|8158.2|8160.4|8157.6|8162|8159.2|8159.4|8156.6|48
1642166090000|2022-01-14 13:14:50|8160.8|8158|8159.3|8156.5|8160.9|8158.1|8158|8155.2|46
1642166100000|2022-01-14 13:15:00|8159.4|8156.6|8159.8|8157|8159.8|8157|8157.4|8154.6|38
1642166110000|2022-01-14 13:15:10|8160|8157.2|8162|8159.2|8162|8159.2|8159.4|8156.6|181
1642166120000|2022-01-14 13:15:20|8161.8|8159|8163|8160.2|8163|8160.2|8160.4|8157.6|47
1642166130000|2022-01-14 13:15:30|8162.5|8159.7|8164|8161.2|8166|8163.2|8162.5|8159.7|68
1642166140000|2022-01-14 13:15:40|8163.5|8160.7|8166|8163.2|8166|8163.2|8163.5|8160.7|47
1642166150000|2022-01-14 13:15:50|8166.1|8163.3|8166.5|8163.7|8167|8164.2|8165.5|8162.7|51
1642166160000|2022-01-14 13:16:00|8166.6|8163.8|8166|8163.2|8167.1|8164.3|8165.1|8162.3|67
1642166170000|2022-01-14 13:16:10|8166.1|8163.3|8168.5|8165.7|8169.5|8166.7|8165|8162.2|65
1642166180000|2022-01-14 13:16:20|8169|8166.2|8171.1|8168.3|8171.1|8168.3|8168|8165.2|68
1642166190000|2022-01-14 13:16:30|8171|8168.2|8170|8167.2|8172.1|8169.3|8169.5|8166.7|89
1642166200000|2022-01-14 13:16:40|8169.5|8166.7|8170.1|8167.3|8171.1|8168.3|8168.5|8165.7|59
1642166210000|2022-01-14 13:16:50|8170|8167.2|8169|8166.2|8170.1|8167.3|8168.1|8165.3|30
1642166220000|2022-01-14 13:17:00|8168.5|8165.7|8166.5|8163.7|8169.1|8166.3|8166.1|8163.3|31
1642166230000|2022-01-14 13:17:10|8166.1|8163.3|8173.1|8170.3|8174.1|8171.3|8166.1|8163.3|279
1642166240000|2022-01-14 13:17:20|8172.6|8169.8|8174.1|8171.3|8175.1|8172.3|8172.6|8169.8|73
1642166250000|2022-01-14 13:17:30|8174.2|8171.4|8173.7|8170.9|8175.1|8172.3|8173.1|8170.3|154
1642166260000|2022-01-14 13:17:40|8174.1|8171.3|8173.1|8170.3|8174.1|8171.3|8173.1|8170.3|17
1642166270000|2022-01-14 13:17:50|8173|8170.2|8173.1|8170.3|8174.7|8171.9|8172.7|8169.9|58
1642166280000|2022-01-14 13:18:00|8172.7|8169.9|8170.5|8167.7|8173.1|8170.3|8169.1|8166.3|89
1642166290000|2022-01-14 13:18:10|8170.7|8167.9|8171|8168.2|8171.5|8168.7|8170.1|8167.3|30
1642166300000|2022-01-14 13:18:20|8171.1|8168.3|8168.1|8165.3|8171.1|8168.3|8166.1|8163.3|85
1642166310000|2022-01-14 13:18:30|8168.5|8165.7|8166.1|8163.3|8168.5|8165.7|8166.1|8163.3|55
1642166320000|2022-01-14 13:18:40|8166|8163.2|8165.5|8162.7|8166.1|8163.3|8165|8162.2|127
1642166330000|2022-01-14 13:18:50|8166|8163.2|8165|8162.2|8166|8163.2|8165|8162.2|10
1642166340000|2022-01-14 13:19:00|8165.1|8162.3|8167.5|8164.7|8167.5|8164.7|8165|8162.2|44
1642166350000|2022-01-14 13:19:10|8167|8164.2|8168|8165.2|8168.1|8165.3|8166.5|8163.7|17
1642166360000|2022-01-14 13:19:20|8168.1|8165.3|8167.5|8164.7|8168.5|8165.7|8165.5|8162.7|46
1642166370000|2022-01-14 13:19:30|8167.1|8164.3|8166.1|8163.3|8167.1|8164.3|8166|8163.2|16
1642166380000|2022-01-14 13:19:40|8166|8163.2|8171.1|8168.3|8171.1|8168.3|8165.1|8162.3|128
1642166390000|2022-01-14 13:19:50|8170.7|8167.9|8170.1|8167.3|8172.1|8169.3|8169.1|8166.3|83
1642166400000|2022-01-14 13:20:00|8170|8167.2|8170.1|8167.3|8171.1|8168.3|8169.5|8166.7|39
1642166410000|2022-01-14 13:20:10|8170.7|8167.9|8169.7|8166.9|8171.7|8168.9|8169.1|8166.3|65
1642166420000|2022-01-14 13:20:20|8170.1|8167.3|8168.1|8165.3|8170.1|8167.3|8168.1|8165.3|20
1642166430000|2022-01-14 13:20:30|8167.7|8164.9|8168.7|8165.9|8170.1|8167.3|8167.2|8164.4|27
1642166440000|2022-01-14 13:20:40|8168.2|8165.4|8168.7|8165.9|8170.1|8167.3|8167.3|8164.5|65
1642166450000|2022-01-14 13:20:50|8168.6|8165.8|8163.1|8160.3|8168.7|8165.9|8163.1|8160.3|119
1642166460000|2022-01-14 13:21:00|8163|8160.2|8169.1|8166.3|8169.1|8166.3|8163|8160.2|53
1642166470000|2022-01-14 13:21:10|8168.7|8165.9|8166.7|8163.9|8170.1|8167.3|8166.1|8163.3|81
1642166480000|2022-01-14 13:21:20|8167.1|8164.3|8167.7|8164.9|8168.7|8165.9|8165.2|8162.4|93
1642166490000|2022-01-14 13:21:30|8167.1|8164.3|8166.7|8163.9|8167.2|8164.4|8166.1|8163.3|20
1642166500000|2022-01-14 13:21:40|8166.8|8164|8168.2|8165.4|8168.2|8165.4|8166.8|8164|9
1642166510000|2022-01-14 13:21:50|8169.2|8166.4|8170.2|8167.4|8170.2|8167.4|8169.2|8166.4|44
1642166520000|2022-01-14 13:22:00|8170.1|8167.3|8165.7|8162.9|8170.2|8167.4|8165.7|8162.9|35
1642166530000|2022-01-14 13:22:10|8166.1|8163.3|8165.1|8162.3|8166.2|8163.4|8165.1|8162.3|17
1642166540000|2022-01-14 13:22:20|8165.2|8162.4|8169.2|8166.4|8169.2|8166.4|8165.1|8162.3|24
1642166550000|2022-01-14 13:22:30|8169.1|8166.3|8169.2|8166.4|8169.2|8166.4|8167.7|8164.9|29
1642166560000|2022-01-14 13:22:40|8169.7|8166.9|8171.2|8168.4|8171.2|8168.4|8168.2|8165.4|31
1642166570000|2022-01-14 13:22:50|8170.7|8167.9|8171.2|8168.4|8171.2|8168.4|8170.2|8167.4|16
1642166580000|2022-01-14 13:23:00|8170.2|8167.4|8166.7|8163.9|8170.2|8167.4|8166.7|8163.9|21
1642166590000|2022-01-14 13:23:10|8166.2|8163.4|8165.7|8162.9|8167.2|8164.4|8165.2|8162.4|30
1642166600000|2022-01-14 13:23:20|8166.2|8163.4|8165.2|8162.4|8166.2|8163.4|8165.2|8162.4|14
1642166610000|2022-01-14 13:23:30|8165.7|8162.9|8167.1|8164.3|8167.7|8164.9|8165.1|8162.3|33
1642166620000|2022-01-14 13:23:40|8166.7|8163.9|8165.7|8162.9|8167.2|8164.4|8165.2|8162.4|17
1642166630000|2022-01-14 13:23:50|8165.2|8162.4|8164.2|8161.4|8165.7|8162.9|8164.2|8161.4|32
1642166640000|2022-01-14 13:24:00|8164.1|8161.3|8164.7|8161.9|8165.7|8162.9|8163.1|8160.3|34
1642166650000|2022-01-14 13:24:10|8164.2|8161.4|8164.2|8161.4|8165.2|8162.4|8163.2|8160.4|38
1642166660000|2022-01-14 13:24:20|8164.7|8161.9|8159.1|8156.3|8164.7|8161.9|8159.1|8156.3|188
1642166670000|2022-01-14 13:24:30|8160.2|8157.4|8162.7|8159.9|8164.1|8161.3|8160.2|8157.4|43
1642166680000|2022-01-14 13:24:40|8162.2|8159.4|8163.7|8160.9|8164.2|8161.4|8161.7|8158.9|80
1642166690000|2022-01-14 13:24:50|8163.2|8160.4|8163.7|8160.9|8164.2|8161.4|8162.2|8159.4|6
1642166700000|2022-01-14 13:25:00|8163.8|8161|8163.2|8160.4|8164.2|8161.4|8161.2|8158.4|24
1642166710000|2022-01-14 13:25:10|8163|8160.2|8162.7|8159.9|8163.1|8160.3|8161.2|8158.4|47
1642166720000|2022-01-14 13:25:20|8162.6|8159.8|8161.7|8158.9|8162.7|8159.9|8161.1|8158.3|27
1642166730000|2022-01-14 13:25:30|8161.2|8158.4|8162.2|8159.4|8163.2|8160.4|8161.2|8158.4|48
1642166740000|2022-01-14 13:25:40|8162.7|8159.9|8161.1|8158.3|8163.1|8160.3|8161.1|8158.3|24
1642166750000|2022-01-14 13:25:50|8161.7|8158.9|8161.1|8158.3|8161.7|8158.9|8161.1|8158.3|7
1642166760000|2022-01-14 13:26:00|8161.2|8158.4|8158.5|8155.7|8162.1|8159.3|8158|8155.2|113
1642166770000|2022-01-14 13:26:10|8158.1|8155.3|8158.5|8155.7|8159.1|8156.3|8158.1|8155.3|13
1642166780000|2022-01-14 13:26:20|8158.6|8155.8|8161.1|8158.3|8161.5|8158.7|8158.6|8155.8|51
1642166790000|2022-01-14 13:26:30|8161.5|8158.7|8160|8157.2|8161.6|8158.8|8160|8157.2|18
1642166800000|2022-01-14 13:26:40|8160.1|8157.3|8160.5|8157.7|8160.5|8157.7|8159.1|8156.3|9
1642166810000|2022-01-14 13:26:50|8160.1|8157.3|8161.5|8158.7|8162.1|8159.3|8159.1|8156.3|27
1642166820000|2022-01-14 13:27:00|8161.1|8158.3|8159.5|8156.7|8161.5|8158.7|8158.7|8155.9|14
1642166830000|2022-01-14 13:27:10|8160|8157.2|8161|8158.2|8161.1|8158.3|8160|8157.2|20
1642166840000|2022-01-14 13:27:20|8160.5|8157.7|8160.5|8157.7|8161|8158.2|8160|8157.2|15
1642166850000|2022-01-14 13:27:30|8161.5|8158.7|8161|8158.2|8161.5|8158.7|8160|8157.2|15
1642166860000|2022-01-14 13:27:40|8160.5|8157.7|8160|8157.2|8161.5|8158.7|8160|8157.2|20
1642166870000|2022-01-14 13:27:50|8160.5|8157.7|8160.5|8157.7|8160.5|8157.7|8158.5|8155.7|21
1642166880000|2022-01-14 13:28:00|8160|8157.2|8158.5|8155.7|8160.5|8157.7|8158.5|8155.7|12
1642166890000|2022-01-14 13:28:10|8158.4|8155.6|8158.5|8155.7|8158.5|8155.7|8158|8155.2|35
1642166900000|2022-01-14 13:28:20|8159|8156.2|8159.5|8156.7|8159.5|8156.7|8159|8156.2|5
1642166910000|2022-01-14 13:28:30|8159|8156.2|8159.5|8156.7|8159.5|8156.7|8158|8155.2|7
1642166920000|2022-01-14 13:28:40|8159|8156.2|8164.2|8161.4|8164.6|8161.8|8159|8156.2|248
1642166930000|2022-01-14 13:28:50|8164.7|8161.9|8169.7|8166.9|8171.1|8168.3|8164.2|8161.4|82
1642166940000|2022-01-14 13:29:00|8169.6|8166.8|8170.7|8167.9|8170.7|8167.9|8169.1|8166.3|19
1642166950000|2022-01-14 13:29:10|8171.1|8168.3|8169.7|8166.9|8171.1|8168.3|8169.7|8166.9|19
1642166960000|2022-01-14 13:29:20|8170.7|8167.9|8171.2|8168.4|8172.2|8169.4|8170.7|8167.9|45
1642166970000|2022-01-14 13:29:30|8171.3|8168.5|8173.2|8170.4|8173.2|8170.4|8171.3|8168.5|21
1642166980000|2022-01-14 13:29:40|8173.7|8170.9|8173.7|8170.9|8174.2|8171.4|8171.7|8168.9|33
1642166990000|2022-01-14 13:29:50|8173.6|8170.8|8174.6|8171.8|8174.7|8171.9|8173.1|8170.3|14
1642167000000|2022-01-14 13:30:00|8174.2|8171.4|8173.6|8170.8|8174.2|8171.4|8173.1|8170.3|33
1642167010000|2022-01-14 13:30:10|8173.7|8170.9|8176.1|8173.3|8176.1|8173.3|8173.7|8170.9|41
1642167020000|2022-01-14 13:30:20|8176|8173.2|8176.6|8173.8|8176.7|8173.9|8174.1|8171.3|66
1642167030000|2022-01-14 13:30:30|8176.7|8173.9|8179.2|8176.4|8181.1|8178.3|8176.6|8173.8|366
1642167040000|2022-01-14 13:30:40|8178.8|8176|8178.7|8175.9|8180.2|8177.4|8177.7|8174.9|171
1642167050000|2022-01-14 13:30:50|8178.6|8175.8|8180.2|8177.4|8180.2|8177.4|8175.7|8172.9|118
1642167060000|2022-01-14 13:31:00|8180.7|8177.9|8183.1|8180.3|8183.2|8180.4|8179.7|8176.9|211
1642167070000|2022-01-14 13:31:10|8183.2|8180.4|8182.6|8179.8|8185.7|8182.9|8181.2|8178.4|86
1642167080000|2022-01-14 13:31:20|8182.2|8179.4|8181.1|8178.3|8182.2|8179.4|8179.7|8176.9|38
1642167090000|2022-01-14 13:31:30|8181.2|8178.4|8180.5|8177.7|8182.7|8179.9|8180.2|8177.4|91
1642167100000|2022-01-14 13:31:40|8180.7|8177.9|8181.2|8178.4|8182.1|8179.3|8180.1|8177.3|79
1642167110000|2022-01-14 13:31:50|8181.7|8178.9|8177.5|8174.7|8182.2|8179.4|8177|8174.2|337
1642167120000|2022-01-14 13:32:00|8177.7|8174.9|8176.5|8173.7|8178.1|8175.3|8175.1|8172.3|60
1642167130000|2022-01-14 13:32:10|8176.1|8173.3|8176.5|8173.7|8177.1|8174.3|8175.5|8172.7|60
1642167140000|2022-01-14 13:32:20|8176|8173.2|8178.5|8175.7|8179.5|8176.7|8176|8173.2|63
1642167150000|2022-01-14 13:32:30|8178.6|8175.8|8179|8176.2|8180|8177.2|8178|8175.2|47
1642167160000|2022-01-14 13:32:40|8179.1|8176.3|8182.6|8179.8|8184.1|8181.3|8179.1|8176.3|202
1642167170000|2022-01-14 13:32:50|8182.7|8179.9|8183.1|8180.3|8184.1|8181.3|8181.1|8178.3|55
1642167180000|2022-01-14 13:33:00|8184.1|8181.3|8178.5|8175.7|8184.1|8181.3|8178.5|8175.7|88
1642167190000|2022-01-14 13:33:10|8178.4|8175.6|8176.5|8173.7|8178.4|8175.6|8175|8172.2|79
1642167200000|2022-01-14 13:33:20|8177|8174.2|8177|8174.2|8178.1|8175.3|8176.5|8173.7|41
1642167210000|2022-01-14 13:33:30|8176.5|8173.7|8176|8173.2|8177|8174.2|8175.5|8172.7|10
1642167220000|2022-01-14 13:33:40|8175.7|8172.9|8177.5|8174.7|8178.1|8175.3|8175.5|8172.7|27
1642167230000|2022-01-14 13:33:50|8176.5|8173.7|8176.5|8173.7|8177.6|8174.8|8175.5|8172.7|40
1642167240000|2022-01-14 13:34:00|8175.5|8172.7|8177.5|8174.7|8178|8175.2|8175.1|8172.3|70
1642167250000|2022-01-14 13:34:10|8177.1|8174.3|8175.5|8172.7|8177.5|8174.7|8175.1|8172.3|18
1642167260000|2022-01-14 13:34:20|8175.6|8172.8|8182.2|8179.4|8182.2|8179.4|8175|8172.2|344
1642167270000|2022-01-14 13:34:30|8182.3|8179.5|8184.7|8181.9|8185.5|8182.7|8182.1|8179.3|64
1642167280000|2022-01-14 13:34:40|8185.1|8182.3|8183.6|8180.8|8185.7|8182.9|8183.1|8180.3|30
1642167290000|2022-01-14 13:34:50|8183.1|8180.3|8186.7|8183.9|8187.1|8184.3|8182.7|8179.9|103
1642167300000|2022-01-14 13:35:00|8186.2|8183.4|8184.6|8181.8|8187.1|8184.3|8183.1|8180.3|54
1642167310000|2022-01-14 13:35:10|8184.7|8181.9|8183|8180.2|8185.1|8182.3|8182.5|8179.7|99
1642167320000|2022-01-14 13:35:20|8183.1|8180.3|8181.1|8178.3|8183.1|8180.3|8180.5|8177.7|40
1642167330000|2022-01-14 13:35:30|8181|8178.2|8179.5|8176.7|8181.1|8178.3|8179.2|8176.4|34
1642167340000|2022-01-14 13:35:40|8179.7|8176.9|8180.5|8177.7|8182|8179.2|8179.7|8176.9|42
1642167350000|2022-01-14 13:35:50|8180.4|8177.6|8179.5|8176.7|8181.5|8178.7|8179.5|8176.7|39
1642167360000|2022-01-14 13:36:00|8179.1|8176.3|8178.5|8175.7|8179.5|8176.7|8178.5|8175.7|21
1642167370000|2022-01-14 13:36:10|8178.1|8175.3|8180.1|8177.3|8180.5|8177.7|8177.5|8174.7|35
1642167380000|2022-01-14 13:36:20|8179.5|8176.7|8177.5|8174.7|8179.6|8176.8|8177.5|8174.7|52
1642167390000|2022-01-14 13:36:30|8177.9|8175.1|8179.5|8176.7|8180.1|8177.3|8177.9|8175.1|23
1642167400000|2022-01-14 13:36:40|8179.1|8176.3|8178.5|8175.7|8179.5|8176.7|8176.7|8173.9|77
1642167410000|2022-01-14 13:36:50|8178.9|8176.1|8180.5|8177.7|8181|8178.2|8178.1|8175.3|36
1642167420000|2022-01-14 13:37:00|8180.1|8177.3|8180.1|8177.3|8181.5|8178.7|8179.5|8176.7|28
1642167430000|2022-01-14 13:37:10|8180.5|8177.7|8178.5|8175.7|8180.5|8177.7|8177.5|8174.7|29
1642167440000|2022-01-14 13:37:20|8178.9|8176.1|8177.5|8174.7|8179.1|8176.3|8177.1|8174.3|25
1642167450000|2022-01-14 13:37:30|8177.1|8174.3|8179.6|8176.8|8180.1|8177.3|8175.5|8172.7|257
1642167460000|2022-01-14 13:37:40|8179.7|8176.9|8183.1|8180.3|8184.1|8181.3|8179.7|8176.9|40
1642167470000|2022-01-14 13:37:50|8182.7|8179.9|8186.1|8183.3|8186.1|8183.3|8182.7|8179.9|68
1642167480000|2022-01-14 13:38:00|8185.6|8182.8|8184.6|8181.8|8187.1|8184.3|8184.6|8181.8|79
1642167490000|2022-01-14 13:38:10|8184.5|8181.7|8186.6|8183.8|8186.6|8183.8|8183.6|8180.8|93
1642167500000|2022-01-14 13:38:20|8186.1|8183.3|8185.6|8182.8|8187.1|8184.3|8185.1|8182.3|98
1642167510000|2022-01-14 13:38:30|8185.1|8182.3|8184.5|8181.7|8186.1|8183.3|8182.9|8179.8|271
1642167520000|2022-01-14 13:38:40|8184.1|8181.3|8183.5|8180.7|8185.5|8182.7|8183.5|8180.7|37
1642167530000|2022-01-14 13:38:50|8183|8180.2|8182.5|8179.7|8183.9|8181.1|8182.5|8179.7|12
1642167540000|2022-01-14 13:39:00|8182.9|8180.1|8186.5|8183.7|8186.5|8183.7|8182.5|8179.7|36
1642167550000|2022-01-14 13:39:10|8186.1|8183.3|8188.5|8185.7|8188.5|8185.7|8186|8183.2|73
1642167560000|2022-01-14 13:39:20|8188.1|8185.3|8187.5|8184.7|8188.5|8185.7|8186.1|8183.3|41
1642167570000|2022-01-14 13:39:30|8187.6|8184.8|8185.5|8182.7|8188.1|8185.3|8185.1|8182.3|24
1642167580000|2022-01-14 13:39:40|8186.5|8183.7|8187.5|8184.7|8187.9|8185.1|8186.1|8183.3|41
1642167590000|2022-01-14 13:39:50|8187.1|8184.3|8188.5|8185.7|8188.9|8186.1|8184.9|8182.1|57
1642167600000|2022-01-14 13:40:00|8188.9|8186.1|8190.5|8187.7|8190.5|8187.7|8187.5|8184.7|75
1642167610000|2022-01-14 13:40:10|8190.9|8188.1|8191.5|8188.7|8191.9|8189.1|8190.5|8187.7|30
1642167620000|2022-01-14 13:40:20|8191.6|8188.8|8196.1|8193.3|8196.1|8193.3|8191.6|8188.8|131
1642167630000|2022-01-14 13:40:30|8196.5|8193.7|8196.9|8194.1|8198.5|8195.7|8196.1|8193.3|131
1642167640000|2022-01-14 13:40:40|8197.1|8194.3|8197|8194.2|8198|8195.2|8196.5|8193.7|59
1642167650000|2022-01-14 13:40:50|8197.1|8194.3|8197.9|8195.1|8198.5|8195.7|8196.1|8193.3|54
1642167660000|2022-01-14 13:41:00|8197.5|8194.7|8198.9|8196.1|8201.9|8199.1|8197.5|8194.7|126
1642167670000|2022-01-14 13:41:10|8199.5|8196.7|8202.5|8199.7|8203.9|8201.1|8198.9|8196.1|135
1642167680000|2022-01-14 13:41:20|8203|8200.2|8211|8208.2|8212.6|8209.8|8203|8200.2|352
1642167690000|2022-01-14 13:41:30|8210.6|8207.8|8210.1|8207.3|8211.5|8208.7|8209.1|8206.3|86
1642167700000|2022-01-14 13:41:40|8210.6|8207.8|8208.1|8205.3|8211.1|8208.3|8206.5|8203.7|101
1642167710000|2022-01-14 13:41:50|8207.9|8205.1|8200.1|8197.3|8208.1|8205.3|8199.9|8197.1|148
1642167720000|2022-01-14 13:42:00|8199.9|8197.1|8198.5|8195.7|8200.5|8197.7|8196.5|8193.7|82
1642167730000|2022-01-14 13:42:10|8197.9|8195.1|8202.5|8199.7|8202.5|8199.7|8196.5|8193.7|141
1642167740000|2022-01-14 13:42:20|8202.6|8199.8|8205.1|8202.3|8205.1|8202.3|8202.5|8199.7|88
1642167750000|2022-01-14 13:42:30|8204.9|8202.1|8200.5|8197.7|8204.9|8202.1|8200|8197.2|72
1642167760000|2022-01-14 13:42:40|8200|8197.2|8198.5|8195.7|8201.5|8198.7|8198.1|8195.3|51
1642167770000|2022-01-14 13:42:50|8199|8196.2|8203|8200.2|8204.5|8201.7|8198.6|8195.8|79
1642167780000|2022-01-14 13:43:00|8202.9|8200.1|8203|8200.2|8205.5|8202.7|8202.1|8199.3|41
1642167790000|2022-01-14 13:43:10|8202.9|8200.1|8204.1|8201.3|8206.1|8203.3|8202.5|8199.7|222
1642167800000|2022-01-14 13:43:20|8204.2|8201.4|8207.6|8204.8|8208.1|8205.3|8204.2|8201.4|44
1642167810000|2022-01-14 13:43:30|8208.1|8205.3|8208.1|8205.3|8209.2|8206.4|8207.1|8204.3|57
1642167820000|2022-01-14 13:43:40|8208.2|8205.4|8210.1|8207.3|8210.6|8207.8|8208.2|8205.4|41
1642167830000|2022-01-14 13:43:50|8210.6|8207.8|8207.6|8204.8|8214.2|8211.4|8207.2|8204.4|243
1642167840000|2022-01-14 13:44:00|8206.6|8203.8|8200.6|8197.8|8206.6|8203.8|8200.1|8197.3|73
1642167850000|2022-01-14 13:44:10|8200.5|8197.7|8197.6|8194.8|8201.1|8198.3|8197.1|8194.3|90
1642167860000|2022-01-14 13:44:20|8198.1|8195.3|8198.6|8195.8|8200.1|8197.3|8197.6|8194.8|53
1642167870000|2022-01-14 13:44:30|8199.1|8196.3|8199.6|8196.8|8200.1|8197.3|8198.1|8195.3|41
1642167880000|2022-01-14 13:44:40|8199.1|8196.3|8198.1|8195.3|8199.1|8196.3|8197.3|8194.5|80
1642167890000|2022-01-14 13:44:50|8198.6|8195.8|8197.6|8194.8|8199.1|8196.3|8197.2|8194.4|21
1642167900000|2022-01-14 13:45:00|8198.1|8195.3|8202.6|8199.8|8202.6|8199.8|8198.1|8195.3|77
1642167910000|2022-01-14 13:45:10|8203.1|8200.3|8205.1|8202.3|8205.2|8202.4|8202.6|8199.8|35
1642167920000|2022-01-14 13:45:20|8204.6|8201.8|8204.6|8201.8|8205.8|8203|8204.1|8201.3|38
1642167930000|2022-01-14 13:45:30|8204.2|8201.4|8204.2|8201.4|8205.2|8202.4|8203.6|8200.8|30
1642167940000|2022-01-14 13:45:40|8204.6|8201.8|8205.2|8202.4|8205.6|8202.8|8203.2|8200.4|18
1642167950000|2022-01-14 13:45:50|8206.2|8203.4|8204.2|8201.4|8207.2|8204.4|8203.7|8200.9|21
1642167960000|2022-01-14 13:46:00|8204.1|8201.3|8200.6|8197.8|8204.1|8201.3|8200.2|8197.4|46
1642167970000|2022-01-14 13:46:10|8200.2|8197.4|8199.2|8196.4|8200.2|8197.4|8198.1|8195.3|55
1642167980000|2022-01-14 13:46:20|8199.6|8196.8|8200.2|8197.4|8200.6|8197.8|8199.1|8196.3|8
1642167990000|2022-01-14 13:46:30|8200.6|8197.8|8197.6|8194.8|8201.1|8198.3|8197.2|8194.4|33
1642168000000|2022-01-14 13:46:40|8198.1|8195.3|8198.2|8195.4|8199.2|8196.4|8197.2|8194.4|51
1642168010000|2022-01-14 13:46:50|8198.7|8195.9|8198.2|8195.4|8199.2|8196.4|8197.2|8194.4|16
1642168020000|2022-01-14 13:47:00|8198.7|8195.9|8199.1|8196.3|8201.2|8198.4|8198.6|8195.8|43
1642168030000|2022-01-14 13:47:10|8199.2|8196.4|8201.2|8198.4|8201.2|8198.4|8199.2|8196.4|71
1642168040000|2022-01-14 13:47:20|8201.1|8198.3|8194.1|8191.3|8202.2|8199.4|8194.1|8191.3|774
1642168050000|2022-01-14 13:47:30|8194|8191.2|8193.1|8190.3|8194.5|8191.7|8191.2|8188.4|120
1642168060000|2022-01-14 13:47:40|8193.6|8190.8|8196.6|8193.8|8197.1|8194.3|8193.1|8190.3|87
1642168070000|2022-01-14 13:47:50|8195.6|8192.8|8196.6|8193.8|8196.6|8193.8|8195.1|8192.3|28
1642168080000|2022-01-14 13:48:00|8197.1|8194.3|8195.1|8192.3|8197.1|8194.3|8194.1|8191.3|43
1642168090000|2022-01-14 13:48:10|8194.6|8191.8|8193.1|8190.3|8195.6|8192.8|8192.6|8189.8|44
1642168100000|2022-01-14 13:48:20|8192.6|8189.8|8193.1|8190.3|8193.6|8190.8|8191.1|8188.3|83
1642168110000|2022-01-14 13:48:30|8194|8191.2|8192.1|8189.3|8194.1|8191.3|8191.1|8188.3|48
1642168120000|2022-01-14 13:48:40|8192.5|8189.7|8188.1|8185.3|8192.5|8189.7|8187.6|8184.8|79
1642168130000|2022-01-14 13:48:50|8188.5|8185.7|8190.5|8187.7|8191.1|8188.3|8188.5|8185.7|30
1642168140000|2022-01-14 13:49:00|8191.1|8188.3|8191.1|8188.3|8191.1|8188.3|8190.1|8187.3|18
1642168150000|2022-01-14 13:49:10|8190.1|8187.3|8190.1|8187.3|8191.1|8188.3|8188.1|8185.3|29
1642168160000|2022-01-14 13:49:20|8191.1|8188.3|8190.1|8187.3|8191.1|8188.3|8190.1|8187.3|22
1642168170000|2022-01-14 13:49:30|8189.5|8186.7|8186.6|8183.8|8189.6|8186.8|8186.1|8183.3|32
1642168180000|2022-01-14 13:49:40|8186.5|8183.7|8187.5|8184.7|8189.1|8186.3|8185.6|8182.8|46
1642168190000|2022-01-14 13:49:50|8187.1|8184.3|8187.1|8184.3|8188.1|8185.3|8187.1|8184.3|30
1642168200000|2022-01-14 13:50:00|8186.2|8183.4|8189.1|8186.3|8190|8187.2|8186.2|8183.4|43
1642168210000|2022-01-14 13:50:10|8189.6|8186.8|8189.1|8186.3|8190.1|8187.3|8188.5|8185.7|15
1642168220000|2022-01-14 13:50:20|8189.5|8186.7|8189.1|8186.3|8191|8188.2|8188.1|8185.3|39
1642168230000|2022-01-14 13:50:30|8189.6|8186.8|8190.1|8187.3|8190.1|8187.3|8188.6|8185.8|22
1642168240000|2022-01-14 13:50:40|8189.6|8186.8|8192.5|8189.7|8193.1|8190.3|8189.6|8186.8|45
1642168250000|2022-01-14 13:50:50|8192.1|8189.3|8193.1|8190.3|8194.5|8191.7|8192.1|8189.3|36
1642168260000|2022-01-14 13:51:00|8192.5|8189.7|8189.1|8186.3|8192.6|8189.8|8187.9|8185.1|28
1642168270000|2022-01-14 13:51:10|8188.6|8185.8|8186.5|8183.7|8189.1|8186.3|8186.1|8183.3|35
1642168280000|2022-01-14 13:51:20|8186.1|8183.3|8190|8187.2|8190.1|8187.3|8185.9|8183.1|38
1642168290000|2022-01-14 13:51:30|8189.6|8186.8|8190.1|8187.3|8191.5|8188.7|8189.6|8186.8|57
1642168300000|2022-01-14 13:51:40|8190|8187.2|8186.6|8183.8|8190|8187.2|8186.5|8183.7|49
1642168310000|2022-01-14 13:51:50|8186.5|8183.7|8185.1|8182.3|8186.6|8183.8|8184.9|8182.1|35
1642168320000|2022-01-14 13:52:00|8185|8182.2|8187|8184.2|8187.1|8184.3|8185|8182.2|28
1642168330000|2022-01-14 13:52:10|8187.1|8184.3|8189|8186.2|8189.5|8186.7|8182.9|8180.1|184
1642168340000|2022-01-14 13:52:20|8189.1|8186.3|8188|8185.2|8189.5|8186.7|8187.9|8185.1|10
1642168350000|2022-01-14 13:52:30|8188.1|8185.3|8190.1|8187.3|8190.1|8187.3|8188|8185.2|25
1642168360000|2022-01-14 13:52:40|8190.5|8187.7|8192.5|8189.7|8193|8190.2|8190.5|8187.7|20
1642168370000|2022-01-14 13:52:50|8192.1|8189.3|8194.5|8191.7|8194.5|8191.7|8192.1|8189.3|21
1642168380000|2022-01-14 13:53:00|8194.1|8191.3|8190.5|8187.7|8195.5|8192.7|8190.5|8187.7|64
1642168390000|2022-01-14 13:53:10|8191.1|8188.3|8190.5|8187.7|8191.9|8189.1|8190.5|8187.7|26
1642168400000|2022-01-14 13:53:20|8190.9|8188.1|8187.5|8184.7|8190.9|8188.1|8187|8184.2|35
1642168410000|2022-01-14 13:53:30|8187.9|8185.1|8187.9|8185.1|8189.9|8187.1|8186.9|8184.1|35
1642168420000|2022-01-14 13:53:40|8187.5|8184.7|8190.9|8188.1|8190.9|8188.1|8186.9|8184.1|69
1642168430000|2022-01-14 13:53:50|8191.5|8188.7|8190.5|8187.7|8191.5|8188.7|8189.5|8186.7|12
1642168440000|2022-01-14 13:54:00|8190.1|8187.3|8187.5|8184.7|8190.5|8187.7|8187.5|8184.7|105
1642168450000|2022-01-14 13:54:10|8187.4|8184.6|8184.5|8181.7|8188.5|8185.7|8183.1|8180.3|142
1642168460000|2022-01-14 13:54:20|8183.5|8180.7|8184.4|8181.6|8184.5|8181.7|8182.9|8180.1|37
1642168470000|2022-01-14 13:54:30|8184.1|8181.3|8184.4|8181.6|8185.9|8183.1|8184.1|8181.3|30
1642168480000|2022-01-14 13:54:40|8184|8181.2|8182.9|8180.1|8185.5|8182.7|8181.9|8179.1|420
1642168490000|2022-01-14 13:54:50|8181.9|8179.1|8186.1|8183.3|8186.5|8183.7|8179.9|8177.1|187
1642168500000|2022-01-14 13:55:00|8187|8184.2|8184.1|8181.3|8187|8184.2|8184|8181.2|30
1642168510000|2022-01-14 13:55:10|8183.1|8180.3|8182.5|8179.7|8183.1|8180.3|8181.5|8178.7|24
1642168520000|2022-01-14 13:55:20|8182.9|8180.1|8181|8178.2|8184|8181.2|8180.9|8178.1|116
1642168530000|2022-01-14 13:55:30|8180.9|8178.1|8183.5|8180.7|8183.5|8180.7|8180.9|8178.1|16
1642168540000|2022-01-14 13:55:40|8183.1|8180.3|8186.5|8183.7|8186.5|8183.7|8183|8180.2|18
1642168550000|2022-01-14 13:55:50|8187.1|8184.3|8185|8182.2|8188.5|8185.7|8184.4|8181.6|54
1642168560000|2022-01-14 13:56:00|8184.9|8182.1|8182.5|8179.7|8185|8182.2|8180.9|8178.1|38
1642168570000|2022-01-14 13:56:10|8182.9|8180.1|8183|8180.2|8183.5|8180.7|8182|8179.2|14
1642168580000|2022-01-14 13:56:20|8182.5|8179.7|8183|8180.2|8183.5|8180.7|8182.5|8179.7|31
1642168590000|2022-01-14 13:56:30|8183.1|8180.3|8182.1|8179.3|8184.1|8181.3|8181.9|8179.1|22
1642168600000|2022-01-14 13:56:40|8182.6|8179.8|8184|8181.2|8184.1|8181.3|8181.5|8178.7|56
1642168610000|2022-01-14 13:56:50|8184.6|8181.8|8184.1|8181.3|8185.1|8182.3|8183.5|8180.7|16
1642168620000|2022-01-14 13:57:00|8183.5|8180.7|8183.1|8180.3|8184.6|8181.8|8183|8180.2|24
1642168630000|2022-01-14 13:57:10|8184.1|8181.3|8181.9|8179.1|8184.1|8181.3|8181.9|8179.1|31
1642168640000|2022-01-14 13:57:20|8182|8179.2|8181.5|8178.7|8184.5|8181.7|8181.1|8178.3|88
1642168650000|2022-01-14 13:57:30|8181.9|8179.1|8179.9|8177.1|8182.5|8179.7|8179.9|8177.1|89
1642168660000|2022-01-14 13:57:40|8180|8177.2|8180.5|8177.7|8180.5|8177.7|8178.9|8176.1|177
1642168670000|2022-01-14 13:57:50|8181.5|8178.7|8180.4|8177.6|8183.5|8180.7|8179.9|8177.1|155
1642168680000|2022-01-14 13:58:00|8180|8177.2|8179.9|8177.1|8181|8178.2|8179.9|8177.1|202
1642168690000|2022-01-14 13:58:10|8180|8177.2|8179.9|8177.1|8181.9|8179.1|8179.8|8177|53
1642168700000|2022-01-14 13:58:20|8180.4|8177.6|8182.9|8180.1|8183.4|8180.6|8180.4|8177.6|29
1642168710000|2022-01-14 13:58:30|8182.4|8179.6|8181.4|8178.6|8182.9|8180.1|8180.9|8178.1|29
1642168720000|2022-01-14 13:58:40|8181.9|8179.1|8181.9|8179.1|8182.4|8179.6|8180.9|8178.1|20
1642168730000|2022-01-14 13:58:50|8181.4|8178.6|8180.9|8178.1|8181.9|8179.1|8180.8|8178|20
1642168740000|2022-01-14 13:59:00|8180.8|8178|8177.9|8175.1|8180.9|8178.1|8176.8|8174|180
1642168750000|2022-01-14 13:59:10|8177.8|8175|8175.8|8173|8180.4|8177.6|8175.8|8173|201
1642168760000|2022-01-14 13:59:20|8175.4|8172.6|8175.9|8173.1|8177.4|8174.6|8174.9|8172.1|117
1642168770000|2022-01-14 13:59:30|8176.4|8173.6|8182.8|8180|8182.8|8180|8175.8|8173|88
1642168780000|2022-01-14 13:59:40|8182.3|8179.5|8182.4|8179.6|8182.8|8180|8180.4|8177.6|63
1642168790000|2022-01-14 13:59:50|8182.8|8180|8182.2|8179.4|8184.8|8182|8181.8|8179|204
1642168800000|2022-01-14 14:00:00|8182.3|8179.5|8192.4|8189.6|8193.4|8190.6|8178.7|8175.9|452
1642168810000|2022-01-14 14:00:10|8192.9|8190.1|8188.8|8186|8192.9|8190.1|8186.8|8184|237
1642168820000|2022-01-14 14:00:20|8187.9|8185.1|8181.3|8178.5|8188.9|8186.1|8180.3|8177.5|233
1642168830000|2022-01-14 14:00:30|8180.9|8178.1|8181.8|8179|8181.8|8179|8180.8|8178|33
1642168840000|2022-01-14 14:00:40|8181.3|8178.5|8181.3|8178.5|8181.8|8179|8179.8|8177|151
1642168850000|2022-01-14 14:00:50|8181.4|8178.6|8183.3|8180.5|8184.8|8182|8181.4|8178.6|124
1642168860000|2022-01-14 14:01:00|8182.8|8180|8183.3|8180.5|8184|8181.2|8180.8|8178|68
1642168870000|2022-01-14 14:01:10|8184.4|8181.6|8181.2|8178.4|8185.4|8182.6|8180.7|8177.9|102
1642168880000|2022-01-14 14:01:20|8180.8|8178|8183.2|8180.4|8183.2|8180.4|8180.7|8177.9|52
1642168890000|2022-01-14 14:01:30|8182.8|8180|8182.2|8179.4|8182.8|8180|8180.7|8177.9|54
1642168900000|2022-01-14 14:01:40|8181.7|8178.9|8181.7|8178.9|8182.2|8179.4|8180.8|8178|17
1642168910000|2022-01-14 14:01:50|8181.2|8178.4|8180.7|8177.9|8181.7|8178.9|8180.7|8177.9|35
1642168920000|2022-01-14 14:02:00|8179.7|8176.9|8182.7|8179.9|8183.2|8180.4|8178.7|8175.9|308
1642168930000|2022-01-14 14:02:10|8182.8|8180|8185.2|8182.4|8187.2|8184.4|8182.8|8180|80
1642168940000|2022-01-14 14:02:20|8185.1|8182.3|8184.8|8182|8185.2|8182.4|8183.7|8180.9|40
1642168950000|2022-01-14 14:02:30|8185.2|8182.4|8186.2|8183.4|8187.7|8184.9|8184.7|8181.9|29
1642168960000|2022-01-14 14:02:40|8186.3|8183.5|8188.7|8185.9|8188.8|8186|8186.3|8183.5|53
1642168970000|2022-01-14 14:02:50|8188.8|8186|8191.8|8189|8192.8|8190|8188.7|8185.9|74
1642168980000|2022-01-14 14:03:00|8191.7|8188.9|8187.2|8184.4|8193.2|8190.4|8187.2|8184.4|69
1642168990000|2022-01-14 14:03:10|8187.7|8184.9|8188.7|8185.9|8188.7|8185.9|8187.7|8184.9|18
1642169000000|2022-01-14 14:03:20|8188.8|8186|8192.7|8189.9|8193.1|8190.3|8188.7|8185.9|26
1642169010000|2022-01-14 14:03:30|8192.8|8190|8191.7|8188.9|8193.7|8190.9|8190.7|8187.9|38
1642169020000|2022-01-14 14:03:40|8191.2|8188.4|8193.7|8190.9|8193.7|8190.9|8191.2|8188.4|87
1642169030000|2022-01-14 14:03:50|8193.5|8190.7|8198.7|8195.9|8200.2|8197.4|8192.7|8189.9|144
1642169040000|2022-01-14 14:04:00|8198.2|8195.4|8200.2|8197.4|8200.8|8198|8196.8|8194|176
1642169050000|2022-01-14 14:04:10|8200.8|8198|8204.8|8202|8205.2|8202.4|8200.2|8197.4|139
1642169060000|2022-01-14 14:04:20|8204.9|8202.1|8204.2|8201.4|8205.8|8203|8203.2|8200.4|148
1642169070000|2022-01-14 14:04:30|8203.8|8201|8201.7|8198.9|8204.7|8201.9|8200.7|8197.9|47
1642169080000|2022-01-14 14:04:40|8200.8|8198|8204.7|8201.9|8204.8|8202|8200.8|8198|77
1642169090000|2022-01-14 14:04:50|8204.2|8201.4|8201.7|8198.9|8205.2|8202.4|8201.7|8198.9|122
1642169100000|2022-01-14 14:05:00|8201.2|8198.4|8201.8|8199|8203.2|8200.4|8199.7|8196.9|88
1642169110000|2022-01-14 14:05:10|8201.7|8198.9|8199.2|8196.4|8202.2|8199.4|8197.8|8195|126
1642169120000|2022-01-14 14:05:20|8198.7|8195.9|8200.7|8197.9|8204.2|8201.4|8198.7|8195.9|97
1642169130000|2022-01-14 14:05:30|8200.2|8197.4|8202.7|8199.9|8203.2|8200.4|8197.7|8194.9|90
1642169140000|2022-01-14 14:05:40|8202.8|8200|8203.7|8200.9|8203.7|8200.9|8200.7|8197.9|108
1642169150000|2022-01-14 14:05:50|8203.8|8201|8205.8|8203|8206.7|8203.9|8203.7|8200.9|45
1642169160000|2022-01-14 14:06:00|8205.7|8202.9|8200.2|8197.4|8205.7|8202.9|8199.8|8197|52
1642169170000|2022-01-14 14:06:10|8199.2|8196.4|8196.2|8193.4|8199.2|8196.4|8196.2|8193.4|90
1642169180000|2022-01-14 14:06:20|8196.7|8193.9|8197.2|8194.4|8198.2|8195.4|8195.7|8192.9|70
1642169190000|2022-01-14 14:06:30|8197.7|8194.9|8198.7|8195.9|8198.7|8195.9|8196.2|8193.4|32
1642169200000|2022-01-14 14:06:40|8198.8|8196|8201.8|8199|8202.2|8199.4|8198.7|8195.9|306
1642169210000|2022-01-14 14:06:50|8200.8|8198|8205.4|8202.6|8206.4|8203.6|8200.8|8198|106
1642169220000|2022-01-14 14:07:00|8205.9|8203.1|8201.8|8199|8205.9|8203.1|8201.4|8198.6|24
1642169230000|2022-01-14 14:07:10|8201.4|8198.6|8200.8|8198|8203.8|8201|8200.8|8198|61
1642169240000|2022-01-14 14:07:20|8200.4|8197.6|8199.8|8197|8202.8|8200|8199.8|8197|32
1642169250000|2022-01-14 14:07:30|8199.3|8196.5|8200.8|8198|8202.4|8199.6|8199.3|8196.5|47
1642169260000|2022-01-14 14:07:40|8200.9|8198.1|8203.9|8201.1|8204.4|8201.6|8199.9|8197.1|194
1642169270000|2022-01-14 14:07:50|8203.8|8201|8205.4|8202.6|8208.9|8206.1|8202.9|8200.1|138
1642169280000|2022-01-14 14:08:00|8204.9|8202.1|8201.8|8199|8205.9|8203.1|8201.8|8199|205
1642169290000|2022-01-14 14:08:10|8201.9|8199.1|8207.9|8205.1|8208.9|8206.1|8201.9|8199.1|383
1642169300000|2022-01-14 14:08:20|8207.8|8205|8206.4|8203.6|8209.9|8207.1|8204.9|8202.1|149
1642169310000|2022-01-14 14:08:30|8206.8|8204|8206.8|8204|8207.3|8204.5|8205.8|8203|40
1642169320000|2022-01-14 14:08:40|8207.4|8204.6|8208.4|8205.6|8209.9|8207.1|8205.9|8203.1|57
1642169330000|2022-01-14 14:08:50|8208.8|8206|8209.8|8207|8209.8|8207|8208.4|8205.6|49
1642169340000|2022-01-14 14:09:00|8209.4|8206.6|8208.8|8206|8209.4|8206.6|8206.8|8204|86
1642169350000|2022-01-14 14:09:10|8210.4|8207.6|8209.4|8206.6|8211.8|8209|8208.4|8205.6|68
1642169360000|2022-01-14 14:09:20|8209.8|8207|8214.4|8211.6|8214.4|8211.6|8209.8|8207|141
1642169370000|2022-01-14 14:09:30|8214.6|8211.8|8215.9|8213.1|8217.4|8214.6|8213.4|8210.6|267
1642169380000|2022-01-14 14:09:40|8215|8212.2|8215.4|8212.6|8217.9|8215.1|8213.9|8211.1|203
1642169390000|2022-01-14 14:09:50|8215.5|8212.7|8221.9|8219.1|8222.2|8219.4|8214.9|8212.1|239
1642169400000|2022-01-14 14:10:00|8222.9|8220.1|8221.9|8219.1|8223.9|8221.1|8221.9|8219.1|154
1642169410000|2022-01-14 14:10:10|8222.1|8219.3|8229.1|8226.3|8230.1|8227.3|8222|8219.2|308
1642169420000|2022-01-14 14:10:20|8229|8226.2|8227.1|8224.3|8229.6|8226.8|8225.1|8222.3|503
1642169430000|2022-01-14 14:10:30|8226.1|8223.3|8228.6|8225.8|8229.1|8226.3|8225.1|8222.3|83
1642169440000|2022-01-14 14:10:40|8229.1|8226.3|8227.2|8224.4|8231.6|8228.8|8227.1|8224.3|110
1642169450000|2022-01-14 14:10:50|8227.1|8224.3|8227.1|8224.3|8227.2|8224.4|8224.2|8221.4|176
1642169460000|2022-01-14 14:11:00|8226.6|8223.8|8228.6|8225.8|8230.2|8227.4|8225.6|8222.8|108
1642169470000|2022-01-14 14:11:10|8228.8|8226|8226.6|8223.8|8229.1|8226.3|8226.1|8223.3|115
1642169480000|2022-01-14 14:11:20|8226.1|8223.3|8226.1|8223.3|8226.1|8223.3|8224.2|8221.4|67
1642169490000|2022-01-14 14:11:30|8225.6|8222.8|8227.2|8224.4|8227.6|8224.8|8225.1|8222.3|83
1642169500000|2022-01-14 14:11:40|8227.1|8224.3|8226.1|8223.3|8227.2|8224.4|8225.6|8222.8|97
1642169510000|2022-01-14 14:11:50|8225.1|8222.3|8220.9|8218.1|8226.1|8223.3|8219.1|8216.3|358
1642169520000|2022-01-14 14:12:00|8219.2|8216.4|8219.9|8217.1|8220.5|8217.7|8217.5|8214.7|164
1642169530000|2022-01-14 14:12:10|8219.5|8216.7|8223.2|8220.4|8224.1|8221.3|8219|8216.2|64
1642169540000|2022-01-14 14:12:20|8223.1|8220.3|8225|8222.2|8226.2|8223.4|8223|8220.2|43
1642169550000|2022-01-14 14:12:30|8225.1|8222.3|8223.5|8220.7|8226|8223.2|8221.5|8218.7|115
1642169560000|2022-01-14 14:12:40|8223|8220.2|8222|8219.2|8224|8221.2|8222|8219.2|18
1642169570000|2022-01-14 14:12:50|8222.5|8219.7|8222|8219.2|8222.9|8220.1|8221.9|8219.1|32
1642169580000|2022-01-14 14:13:00|8222.5|8219.7|8225|8222.2|8225|8222.2|8220|8217.2|153
1642169590000|2022-01-14 14:13:10|8225.1|8222.3|8226.6|8223.8|8228.1|8225.3|8225.1|8222.3|128
1642169600000|2022-01-14 14:13:20|8226.7|8223.9|8227.6|8224.8|8228.2|8225.4|8226.1|8223.3|60
1642169610000|2022-01-14 14:13:30|8227.2|8224.4|8228.6|8225.8|8229|8226.2|8226|8223.2|113
1642169620000|2022-01-14 14:13:40|8228.5|8225.7|8226.5|8223.7|8228.5|8225.7|8226|8223.2|24
1642169630000|2022-01-14 14:13:50|8227|8224.2|8226|8223.2|8228|8225.2|8226|8223.2|40
1642169640000|2022-01-14 14:14:00|8226.2|8223.4|8227.5|8224.7|8228|8225.2|8226.2|8223.4|24
1642169650000|2022-01-14 14:14:10|8227.6|8224.8|8226.5|8223.7|8228.5|8225.7|8226.5|8223.7|14
1642169660000|2022-01-14 14:14:20|8226.6|8223.8|8225.5|8222.7|8228.1|8224.8|8225|8222.2|91
1642169670000|2022-01-14 14:14:30|8225.6|8222.8|8224.5|8221.7|8226.5|8223.7|8224.5|8221.7|30
1642169680000|2022-01-14 14:14:40|8225|8222.2|8220.5|8217.7|8225.5|8222.7|8220.3|8217.5|63
1642169690000|2022-01-14 14:14:50|8220.6|8217.8|8220.5|8217.7|8222|8219.2|8220|8217.2|36
1642169700000|2022-01-14 14:15:00|8221.5|8218.7|8217.5|8214.7|8222.5|8219.7|8217|8214.2|48
1642169710000|2022-01-14 14:15:10|8217.9|8215.1|8222.5|8219.7|8222.5|8219.7|8217.9|8215.1|30
1642169720000|2022-01-14 14:15:20|8222.4|8219.6|8224.9|8222.1|8225.9|8223.1|8221.5|8218.7|52
1642169730000|2022-01-14 14:15:30|8224.5|8221.7|8224.5|8221.7|8225|8222.2|8223.9|8221.1|19
1642169740000|2022-01-14 14:15:40|8225|8222.2|8223|8220.2|8225|8222.2|8222.5|8219.7|22
1642169750000|2022-01-14 14:15:50|8224.2|8221.4|8226|8223.2|8227|8224.2|8224.2|8221.4|45
1642169760000|2022-01-14 14:16:00|8226.5|8223.7|8229.6|8226.8|8230|8227.2|8226.5|8223.7|196
1642169770000|2022-01-14 14:16:10|8229.5|8226.7|8228.6|8225.8|8229.6|8226.8|8227.1|8224.3|37
1642169780000|2022-01-14 14:16:20|8228.5|8225.7|8227.5|8224.7|8228.6|8225.8|8226|8223.2|34
1642169790000|2022-01-14 14:16:30|8227|8224.2|8229.6|8226.8|8230|8227.2|8227|8224.2|81
1642169800000|2022-01-14 14:16:40|8230|8227.2|8227|8224.2|8230|8227.2|8227|8224.2|26
1642169810000|2022-01-14 14:16:50|8226.6|8223.8|8225.6|8222.8|8227|8224.2|8225.6|8222.8|14
1642169820000|2022-01-14 14:17:00|8226|8223.2|8225.6|8222.8|8227.2|8224.4|8225.6|8222.8|54
1642169830000|2022-01-14 14:17:10|8226|8223.2|8228.6|8225.8|8229.1|8226.3|8226|8223.2|31
1642169840000|2022-01-14 14:17:20|8229.1|8226.3|8225|8222.2|8229.6|8226.8|8223.9|8221.1|267
1642169850000|2022-01-14 14:17:30|8226|8223.2|8225|8222.2|8226.9|8224.1|8224.9|8222.1|32
1642169860000|2022-01-14 14:17:40|8225.5|8222.7|8225.5|8222.7|8226|8223.2|8224.9|8222.1|16
1642169870000|2022-01-14 14:17:50|8226.5|8223.7|8224.5|8221.7|8226.5|8223.7|8224|8221.2|17
1642169880000|2022-01-14 14:18:00|8224.9|8222.1|8229|8226.2|8229|8226.2|8224.9|8222.1|23
1642169890000|2022-01-14 14:18:10|8228.5|8225.7|8228|8225.2|8230|8227.2|8227|8224.2|37
1642169900000|2022-01-14 14:18:20|8228.5|8225.7|8228|8225.2|8228.9|8226.1|8227|8224.2|30
1642169910000|2022-01-14 14:18:30|8227.9|8225.1|8228|8225.2|8228.5|8225.7|8227|8224.2|13
1642169920000|2022-01-14 14:18:40|8227.5|8224.7|8227.5|8224.7|8229|8226.2|8226.5|8223.7|25
1642169930000|2022-01-14 14:18:50|8227|8224.2|8228.5|8225.7|8229|8226.2|8226.5|8223.7|24
1642169940000|2022-01-14 14:19:00|8228|8225.2|8229|8226.2|8230|8227.2|8228|8225.2|27
1642169950000|2022-01-14 14:19:10|8229.5|8226.7|8228.5|8225.7|8229.9|8227.1|8228.5|8225.7|13
1642169960000|2022-01-14 14:19:20|8227.9|8225.1|8226|8223.2|8227.9|8225.1|8226|8223.2|43
1642169970000|2022-01-14 14:19:30|8226.5|8223.7|8229|8226.2|8229.9|8227.1|8226.5|8223.7|29
1642169980000|2022-01-14 14:19:40|8229.5|8226.7|8228|8225.2|8229.5|8226.7|8227.9|8225.1|21
1642169990000|2022-01-14 14:19:50|8228.5|8225.7|8227.9|8225.1|8228.9|8226.1|8227.9|8225.1|9
1642170000000|2022-01-14 14:20:00|8228|8225.2|8231|8228.2|8234|8231.2|8227.5|8224.7|448
1642170010000|2022-01-14 14:20:10|8231.5|8228.7|8235.1|8232.3|8236.6|8233.8|8230.9|8228.1|423
1642170020000|2022-01-14 14:20:20|8235.6|8232.8|8232.1|8229.3|8235.6|8232.8|8232.1|8229.3|88
1642170030000|2022-01-14 14:20:30|8231|8228.2|8230|8227.2|8231|8228.2|8229|8226.2|62
1642170040000|2022-01-14 14:20:40|8229.6|8226.8|8229|8226.2|8230|8227.2|8227.6|8224.8|74
1642170050000|2022-01-14 14:20:50|8228|8225.2|8226.5|8223.7|8228|8225.2|8226|8223.2|142
1642170060000|2022-01-14 14:21:00|8226|8223.2|8226|8223.2|8228|8225.2|8225|8222.2|89
1642170070000|2022-01-14 14:21:10|8226.9|8224.1|8227.5|8224.7|8228.9|8226.1|8225.9|8223.1|46
1642170080000|2022-01-14 14:21:20|8227|8224.2|8226.9|8224.1|8228.4|8225.6|8226.9|8224.1|50
1642170090000|2022-01-14 14:21:30|8226.1|8223.3|8227.9|8225.1|8229.9|8227.1|8226.1|8223.3|49
1642170100000|2022-01-14 14:21:40|8228|8225.2|8229.9|8227.1|8230.5|8227.7|8227.9|8225.1|29
1642170110000|2022-01-14 14:21:50|8230|8227.2|8231.5|8228.7|8231.5|8228.7|8229.9|8227.1|22
1642170120000|2022-01-14 14:22:00|8231.9|8229.1|8241.1|8238.3|8243|8240.2|8231.9|8229.1|283
1642170130000|2022-01-14 14:22:10|8241|8238.2|8242|8239.2|8244|8241.2|8240|8237.2|194
1642170140000|2022-01-14 14:22:20|8242.6|8239.8|8247.2|8244.4|8249|8246.2|8242|8239.2|214
1642170150000|2022-01-14 14:22:30|8248|8245.2|8247|8244.2|8249.6|8246.8|8247|8244.2|141
1642170160000|2022-01-14 14:22:40|8246.6|8243.8|8244.6|8241.8|8246.6|8243.8|8244|8241.2|109
1642170170000|2022-01-14 14:22:50|8245|8242.2|8245.1|8242.3|8246.1|8243.3|8244|8241.2|80
1642170180000|2022-01-14 14:23:00|8245.2|8242.4|8242|8239.2|8245.2|8242.4|8240.6|8237.8|109
1642170190000|2022-01-14 14:23:10|8242.6|8239.8|8247.6|8244.8|8248|8245.2|8242.6|8239.8|173
1642170200000|2022-01-14 14:23:20|8248|8245.2|8248|8245.2|8249|8246.2|8247.6|8244.8|35
1642170210000|2022-01-14 14:23:30|8247|8244.2|8246.6|8243.8|8248|8245.2|8246.6|8243.8|36
1642170220000|2022-01-14 14:23:40|8247|8244.2|8243.6|8240.8|8247.1|8244.3|8243.5|8240.7|95
1642170230000|2022-01-14 14:23:50|8243|8240.2|8239|8236.2|8243|8240.2|8237|8234.2|89
1642170240000|2022-01-14 14:24:00|8238.9|8236.1|8236.5|8233.7|8238.9|8236.1|8235.5|8232.7|163
1642170250000|2022-01-14 14:24:10|8235.9|8233.1|8233|8230.2|8236.5|8233.7|8232|8229.2|61
1642170260000|2022-01-14 14:24:20|8233.5|8230.7|8236|8233.2|8236|8233.2|8233.5|8230.7|45
1642170270000|2022-01-14 14:24:30|8236.5|8233.7|8234|8231.2|8237|8234.2|8234|8231.2|56
1642170280000|2022-01-14 14:24:40|8233.9|8231.1|8231.5|8228.7|8234.5|8231.7|8231.5|8228.7|45
1642170290000|2022-01-14 14:24:50|8231.9|8229.1|8231|8228.2|8232|8229.2|8229.5|8226.7|81
1642170300000|2022-01-14 14:25:00|8231.5|8228.7|8230.9|8228.1|8232|8229.2|8230|8227.2|61
1642170310000|2022-01-14 14:25:10|8231|8228.2|8230.5|8227.7|8231|8228.2|8229.9|8227.1|171
1642170320000|2022-01-14 14:25:20|8230.9|8228.1|8227|8224.2|8230.9|8228.1|8226.9|8224.1|45
1642170330000|2022-01-14 14:25:30|8227.9|8225.1|8228.9|8226.1|8228.9|8226.1|8226.9|8224.1|84
1642170340000|2022-01-14 14:25:40|8229|8226.2|8230|8227.2|8230|8227.2|8227.9|8225.1|40
1642170350000|2022-01-14 14:25:50|8229.9|8227.1|8230|8227.2|8230.5|8227.7|8228|8225.2|35
1642170360000|2022-01-14 14:26:00|8230.5|8227.7|8232|8229.2|8233.9|8231.1|8230|8227.2|90
1642170370000|2022-01-14 14:26:10|8232.5|8229.7|8235|8232.2|8235|8232.2|8231|8228.2|65
1642170380000|2022-01-14 14:26:20|8234.9|8232.1|8232|8229.2|8235|8232.2|8230.9|8228.1|47
1642170390000|2022-01-14 14:26:30|8232.5|8229.7|8228.5|8225.7|8232.5|8229.7|8227|8224.2|29
1642170400000|2022-01-14 14:26:40|8228|8225.2|8229|8226.2|8230|8227.2|8226.9|8224.1|54
1642170410000|2022-01-14 14:26:50|8228.9|8226.1|8232|8229.2|8232|8229.2|8228.5|8225.7|18
1642170420000|2022-01-14 14:27:00|8232.5|8229.7|8232|8229.2|8235.5|8232.7|8231|8228.2|44
1642170430000|2022-01-14 14:27:10|8231.5|8228.7|8232.5|8229.7|8233|8230.2|8231|8228.2|23
1642170440000|2022-01-14 14:27:20|8232.7|8229.9|8234|8231.2|8235|8232.2|8232.7|8229.9|48
1642170450000|2022-01-14 14:27:30|8234.6|8231.8|8235|8232.2|8236|8233.2|8234|8231.2|44
1642170460000|2022-01-14 14:27:40|8235.2|8232.4|8235|8232.2|8235.6|8232.8|8234|8231.2|49
1642170470000|2022-01-14 14:27:50|8234.9|8232.1|8234.5|8231.7|8236|8233.2|8233.6|8230.8|51
1642170480000|2022-01-14 14:28:00|8234.1|8231.3|8232.5|8229.7|8234.6|8231.8|8232|8229.2|22
1642170490000|2022-01-14 14:28:10|8232.6|8229.8|8232.5|8229.7|8233.6|8230.8|8232.1|8229.3|17
1642170500000|2022-01-14 14:28:20|8232.6|8229.8|8232.6|8229.8|8233.5|8230.7|8232|8229.2|40
1642170510000|2022-01-14 14:28:30|8233|8230.2|8235|8232.2|8236|8233.2|8233|8230.2|61
1642170520000|2022-01-14 14:28:40|8235.5|8232.7|8234|8231.2|8236|8233.2|8234|8231.2|14
1642170530000|2022-01-14 14:28:50|8234.1|8231.3|8233.2|8230.4|8234.5|8231.7|8232.1|8229.3|42
1642170540000|2022-01-14 14:29:00|8233.6|8230.8|8232.5|8229.7|8234.1|8231.3|8230|8227.2|79
1642170550000|2022-01-14 14:29:10|8232|8229.2|8228.9|8226.1|8232.6|8229.8|8228.5|8225.7|213
1642170560000|2022-01-14 14:29:20|8228.5|8225.7|8228.5|8225.7|8229.9|8227.1|8228|8225.2|38
1642170570000|2022-01-14 14:29:30|8228|8225.2|8228.5|8225.7|8229|8226.2|8226.5|8223.7|44
1642170580000|2022-01-14 14:29:40|8228|8225.2|8227|8224.2|8228|8225.2|8226.5|8223.7|14
1642170590000|2022-01-14 14:29:50|8226.9|8224.1|8228|8225.2|8229|8226.2|8225|8222.2|73
1642170600000|2022-01-14 14:30:00|8227.9|8225.1|8230|8227.2|8233|8230.2|8226.5|8223.7|178
1642170610000|2022-01-14 14:30:10|8229.9|8227.1|8230|8227.2|8230.9|8228.1|8226.9|8224.1|74
1642170620000|2022-01-14 14:30:20|8229.9|8227.1|8230.5|8227.7|8232.9|8230.1|8228.9|8226.1|65
1642170630000|2022-01-14 14:30:30|8230|8227.2|8229.5|8226.7|8230.5|8227.7|8227|8224.2|57
1642170640000|2022-01-14 14:30:40|8229|8226.2|8229.5|8226.7|8232.8|8230|8229|8226.2|78
1642170650000|2022-01-14 14:30:50|8229|8226.2|8231|8228.2|8232|8229.2|8229|8226.2|32
1642170660000|2022-01-14 14:31:00|8231.5|8228.7|8231|8228.2|8235.5|8232.7|8229.9|8227.1|110
1642170670000|2022-01-14 14:31:10|8230.9|8228.1|8227.9|8225.1|8232.5|8229.7|8227.9|8225.1|71
1642170680000|2022-01-14 14:31:20|8227|8224.2|8228.9|8226.1|8229|8226.2|8226.5|8223.7|59
1642170690000|2022-01-14 14:31:30|8229|8226.2|8234.6|8231.8|8238|8235.2|8228.9|8226.1|250
1642170700000|2022-01-14 14:31:40|8235|8232.2|8230|8227.2|8237.1|8234.3|8230|8227.2|144
1642170710000|2022-01-14 14:31:50|8230.5|8227.7|8233.7|8230.9|8233.7|8230.9|8227.5|8224.7|407
1642170720000|2022-01-14 14:32:00|8233.8|8231|8234.7|8231.9|8236.7|8233.9|8233.7|8230.9|133
1642170730000|2022-01-14 14:32:10|8234.3|8231.5|8234|8231.2|8236.2|8233.4|8234|8231.2|85
1642170740000|2022-01-14 14:32:20|8233.2|8230.4|8233.7|8230.9|8234.2|8231.4|8233|8230.2|55
1642170750000|2022-01-14 14:32:30|8233.6|8230.8|8233.7|8230.9|8235.2|8232.4|8230.2|8227.4|112
1642170760000|2022-01-14 14:32:40|8233.8|8231|8236.2|8233.4|8236.2|8233.4|8233.7|8230.9|60
1642170770000|2022-01-14 14:32:50|8237.2|8234.4|8237.2|8234.4|8239.3|8236.5|8236.2|8233.4|92
1642170780000|2022-01-14 14:33:00|8236.8|8234|8236.7|8233.9|8237.3|8234.5|8235.3|8232.5|56
1642170790000|2022-01-14 14:33:10|8236.3|8233.5|8238.3|8235.5|8238.3|8235.5|8236.2|8233.4|140
1642170800000|2022-01-14 14:33:20|8238.2|8235.4|8238.7|8235.9|8239.7|8236.9|8237.3|8234.5|60
1642170810000|2022-01-14 14:33:30|8238.3|8235.5|8244.3|8241.5|8245.3|8242.5|8237.3|8234.5|270
1642170820000|2022-01-14 14:33:40|8243.7|8240.9|8242.7|8239.9|8244.3|8241.5|8242.3|8239.5|83
1642170830000|2022-01-14 14:33:50|8242.3|8239.5|8240.7|8237.9|8242.7|8239.9|8238.2|8235.4|85
1642170840000|2022-01-14 14:34:00|8241.2|8238.4|8241.7|8238.9|8242.7|8239.9|8240.7|8237.9|45
1642170850000|2022-01-14 14:34:10|8241.2|8238.4|8238.2|8235.4|8241.7|8238.9|8236.2|8233.4|158
1642170860000|2022-01-14 14:34:20|8238.3|8235.5|8237.2|8234.4|8239.2|8236.4|8236.7|8233.9|28
1642170870000|2022-01-14 14:34:30|8236.7|8233.9|8235.7|8232.9|8238.2|8235.4|8234.6|8231.8|47
1642170880000|2022-01-14 14:34:40|8236.2|8233.4|8238.2|8235.4|8238.7|8235.9|8236.2|8233.4|40
1642170890000|2022-01-14 14:34:50|8238.3|8235.5|8243.2|8240.4|8243.7|8240.9|8238.2|8235.4|54
1642170900000|2022-01-14 14:35:00|8242.2|8239.4|8241.2|8238.4|8244.2|8241.4|8240.7|8237.9|64
1642170910000|2022-01-14 14:35:10|8240.7|8237.9|8236.2|8233.4|8240.7|8237.9|8234.2|8231.4|73
1642170920000|2022-01-14 14:35:20|8236.1|8233.3|8237.7|8234.9|8239.2|8236.4|8235.2|8232.4|36
1642170930000|2022-01-14 14:35:30|8237.2|8234.4|8247.2|8244.4|8248.7|8245.9|8237.2|8234.4|120
1642170940000|2022-01-14 14:35:40|8247.7|8244.9|8247.2|8244.4|8248.3|8245.5|8246.2|8243.4|91
1642170950000|2022-01-14 14:35:50|8247.7|8244.9|8247.2|8244.4|8248.6|8245.8|8247.2|8244.4|45
1642170960000|2022-01-14 14:36:00|8247.7|8244.9|8244.2|8241.4|8249.2|8246.4|8243.2|8240.4|103
1642170970000|2022-01-14 14:36:10|8243.7|8240.9|8246.2|8243.4|8247.7|8244.9|8243.2|8240.4|61
1642170980000|2022-01-14 14:36:20|8246.7|8243.9|8245.2|8242.4|8248.2|8245.4|8244.2|8241.4|52
1642170990000|2022-01-14 14:36:30|8244.7|8241.9|8241.2|8238.4|8245.2|8242.4|8240.2|8237.4|72
1642171000000|2022-01-14 14:36:40|8240.7|8237.9|8238.7|8235.9|8241.3|8238.5|8236.2|8233.4|85
1642171010000|2022-01-14 14:36:50|8239.2|8236.4|8236.2|8233.4|8239.3|8236.5|8236.2|8233.4|46
1642171020000|2022-01-14 14:37:00|8235.7|8232.9|8235.6|8232.8|8237.6|8234.8|8233.7|8230.9|167
1642171030000|2022-01-14 14:37:10|8235.2|8232.4|8233.2|8230.4|8238.5|8235.4|8232.2|8229.4|123
1642171040000|2022-01-14 14:37:20|8233.6|8230.8|8235.2|8232.4|8236.2|8233.4|8233.6|8230.8|46
1642171050000|2022-01-14 14:37:30|8235.6|8232.8|8233.2|8230.4|8236.2|8233.4|8231|8228.2|177
1642171060000|2022-01-14 14:37:40|8233.6|8230.8|8235.2|8232.4|8236|8233.2|8232.1|8229.3|41
1642171070000|2022-01-14 14:37:50|8235.6|8232.8|8237.2|8234.4|8238.6|8235.8|8234.6|8231.8|56
1642171080000|2022-01-14 14:38:00|8237.6|8234.8|8241.2|8238.4|8242.9|8240.1|8237.2|8234.4|122
1642171090000|2022-01-14 14:38:10|8241.1|8238.3|8244.1|8241.3|8244.2|8241.4|8241|8238.2|56
1642171100000|2022-01-14 14:38:20|8244.2|8241.4|8242|8239.2|8244.2|8241.4|8241|8238.2|58
1642171110000|2022-01-14 14:38:30|8241.6|8238.8|8244.6|8241.8|8245|8242.2|8241.6|8238.8|39
1642171120000|2022-01-14 14:38:40|8245|8242.2|8245.1|8242.3|8245.6|8242.8|8243.6|8240.8|38
1642171130000|2022-01-14 14:38:50|8245.2|8242.4|8247.1|8244.3|8248.6|8245.8|8245.2|8242.4|137
1642171140000|2022-01-14 14:39:00|8248|8245.2|8245.6|8242.8|8249.1|8246.3|8245.6|8242.8|73
1642171150000|2022-01-14 14:39:10|8246.1|8243.3|8248.6|8245.8|8248.6|8245.8|8246.1|8243.3|53
1642171160000|2022-01-14 14:39:20|8249|8246.2|8248.2|8245.4|8252.2|8249.4|8248.2|8245.4|126
1642171170000|2022-01-14 14:39:30|8248|8245.2|8249.7|8246.9|8250|8247.2|8247.2|8244.4|71
1642171180000|2022-01-14 14:39:40|8249.2|8246.4|8246.2|8243.4|8249.2|8246.4|8246.2|8243.4|34
1642171190000|2022-01-14 14:39:50|8246.6|8243.8|8247.6|8244.8|8248.2|8245.4|8246.1|8243.3|46
1642171200000|2022-01-14 14:40:00|8247.2|8244.4|8244.1|8241.3|8249.2|8246.4|8243.6|8240.8|94
1642171210000|2022-01-14 14:40:10|8244.2|8241.4|8242|8239.2|8244.6|8241.8|8240.6|8237.8|61
1642171220000|2022-01-14 14:40:20|8242.1|8239.3|8241|8238.2|8243|8240.2|8240|8237.2|32
1642171230000|2022-01-14 14:40:30|8241.2|8238.4|8244|8241.2|8245.6|8242.8|8241|8238.2|78
1642171240000|2022-01-14 14:40:40|8243.1|8240.3|8245.1|8242.3|8245.1|8242.3|8242.6|8239.8|26
1642171250000|2022-01-14 14:40:50|8244.6|8241.8|8248.7|8245.9|8249.2|8246.4|8243.6|8240.8|46
1642171260000|2022-01-14 14:41:00|8249.1|8246.3|8249.2|8246.4|8250.2|8247.4|8248.6|8245.8|74
1642171270000|2022-01-14 14:41:10|8249|8246.2|8247.1|8244.3|8249.6|8246.8|8246.6|8243.8|53
1642171280000|2022-01-14 14:41:20|8247.2|8244.4|8249.2|8246.4|8250|8247.2|8247|8244.2|26
1642171290000|2022-01-14 14:41:30|8249.1|8246.3|8250.9|8248.1|8253.2|8250.4|8248.2|8245.4|335
1642171300000|2022-01-14 14:41:40|8250.2|8247.4|8251.2|8248.4|8253.2|8250.4|8250.2|8247.4|95
1642171310000|2022-01-14 14:41:50|8251.3|8248.5|8250.2|8247.4|8251.7|8248.9|8250.2|8247.4|58
1642171320000|2022-01-14 14:42:00|8250.3|8247.5|8247.2|8244.4|8253.2|8250.4|8247.2|8244.4|163
1642171330000|2022-01-14 14:42:10|8247|8244.2|8244.2|8241.4|8247.2|8244.4|8243.2|8240.4|116
1642171340000|2022-01-14 14:42:20|8243.7|8240.9|8248.2|8245.4|8248.3|8245.5|8243.2|8240.4|30
1642171350000|2022-01-14 14:42:30|8248.3|8245.5|8247.2|8244.4|8248.3|8245.5|8246.3|8243.5|51
1642171360000|2022-01-14 14:42:40|8246.7|8243.9|8246.2|8243.4|8248.2|8245.4|8246.2|8243.4|18
1642171370000|2022-01-14 14:42:50|8246.7|8243.9|8245.2|8242.4|8247.2|8244.4|8244.7|8241.9|47
1642171380000|2022-01-14 14:43:00|8245.3|8242.5|8239.7|8236.9|8247.2|8244.4|8238.9|8236.1|161
1642171390000|2022-01-14 14:43:10|8240.2|8237.4|8243.3|8240.5|8244.3|8241.5|8239.2|8236.4|498
1642171400000|2022-01-14 14:43:20|8243.4|8240.6|8243.9|8241.1|8244.3|8241.5|8243.3|8240.5|68
1642171410000|2022-01-14 14:43:30|8244.3|8241.5|8242.3|8239.5|8244.3|8241.5|8240.9|8238.1|97
1642171420000|2022-01-14 14:43:40|8241.9|8239.1|8240.9|8238.1|8242.4|8239.6|8240.9|8238.1|18
1642171430000|2022-01-14 14:43:50|8241.3|8238.5|8239.3|8236.5|8242.4|8239.6|8237.3|8234.5|90
1642171440000|2022-01-14 14:44:00|8238.7|8235.9|8249.3|8246.5|8249.3|8246.5|8238.7|8235.9|133
1642171450000|2022-01-14 14:44:10|8249.9|8247.1|8251.2|8248.4|8253.3|8250.5|8249.3|8246.5|146
1642171460000|2022-01-14 14:44:20|8250.3|8247.5|8248.9|8246.1|8250.3|8247.5|8247.9|8245.1|83
1642171470000|2022-01-14 14:44:30|8249.3|8246.5|8252.3|8249.5|8253.3|8250.5|8249.3|8246.5|59
1642171480000|2022-01-14 14:44:40|8252.4|8249.6|8253.3|8250.5|8255.3|8252.5|8251.4|8248.6|147
1642171490000|2022-01-14 14:44:50|8252.4|8249.6|8250.4|8247.6|8254.3|8251.5|8249.9|8247.1|39
1642171500000|2022-01-14 14:45:00|8250.3|8247.5|8251.3|8248.5|8252.4|8249.6|8250.3|8247.5|54
1642171510000|2022-01-14 14:45:10|8250.9|8248.1|8250.3|8247.5|8252.3|8249.5|8250.3|8247.5|53
1642171520000|2022-01-14 14:45:20|8249.3|8246.5|8252.3|8249.5|8252.8|8250|8248.3|8245.5|79
1642171530000|2022-01-14 14:45:30|8252.2|8249.4|8250.8|8248|8252.3|8249.5|8250.3|8247.5|27
1642171540000|2022-01-14 14:45:40|8250.3|8247.5|8255.7|8252.9|8256.3|8253.5|8250.3|8247.5|70
1642171550000|2022-01-14 14:45:50|8255.3|8252.5|8252.3|8249.5|8256.3|8253.5|8251.3|8248.5|59
1642171560000|2022-01-14 14:46:00|8251.3|8248.5|8251.3|8248.5|8254.3|8251.5|8251.1|8248.3|54
1642171570000|2022-01-14 14:46:10|8251.4|8248.6|8252.3|8249.5|8253.8|8251|8251.3|8248.5|37
1642171580000|2022-01-14 14:46:20|8252.8|8250|8251.3|8248.5|8253.3|8250.5|8251.3|8248.5|41
1642171590000|2022-01-14 14:46:30|8251.1|8248.3|8256.3|8253.5|8257.4|8254.6|8250.4|8247.6|98
1642171600000|2022-01-14 14:46:40|8255.8|8253|8252.8|8250|8257.3|8254.5|8252.3|8249.5|88
1642171610000|2022-01-14 14:46:50|8252.7|8249.9|8267.3|8264.5|8267.8|8265|8252.3|8249.5|497
1642171620000|2022-01-14 14:47:00|8267.4|8264.6|8267.3|8264.5|8270.3|8267.5|8266.3|8263.5|185
1642171630000|2022-01-14 14:47:10|8267.4|8264.6|8270.4|8267.6|8271.4|8268.6|8266.3|8263.5|482
1642171640000|2022-01-14 14:47:20|8270.9|8268.1|8272.4|8269.6|8273|8270.2|8268.9|8266.1|173
1642171650000|2022-01-14 14:47:30|8272|8269.2|8269.4|8266.6|8273.4|8270.6|8269.3|8266.5|227
1642171660000|2022-01-14 14:47:40|8269.8|8267|8265.8|8263|8270.4|8267.6|8265.8|8263|84
1642171670000|2022-01-14 14:47:50|8266.3|8263.5|8268.3|8265.5|8268.3|8265.5|8265.4|8262.6|84
1642171680000|2022-01-14 14:48:00|8268.4|8265.6|8266.9|8264.1|8271.8|8269|8265.8|8263|107
1642171690000|2022-01-14 14:48:10|8267.3|8264.5|8265.3|8262.5|8267.3|8264.5|8263.8|8261|78
1642171700000|2022-01-14 14:48:20|8265.4|8262.6|8263.8|8261|8265.4|8262.6|8260.8|8258|163
1642171710000|2022-01-14 14:48:30|8263.4|8260.6|8265.4|8262.6|8266.8|8264|8262.8|8260|48
1642171720000|2022-01-14 14:48:40|8265.3|8262.5|8265.8|8263|8266.3|8263.5|8264.3|8261.5|34
1642171730000|2022-01-14 14:48:50|8266.3|8263.5|8262.3|8259.5|8266.8|8264|8260.4|8257.6|91
1642171740000|2022-01-14 14:49:00|8262.4|8259.6|8262.3|8259.5|8263.3|8260.5|8259.3|8256.5|116
1642171750000|2022-01-14 14:49:10|8262.1|8259.3|8262.3|8259.5|8263.3|8260.5|8261.3|8258.5|24
1642171760000|2022-01-14 14:49:20|8261.7|8258.9|8262.3|8259.5|8262.3|8259.5|8259.8|8257|272
1642171770000|2022-01-14 14:49:30|8262.2|8259.4|8261.3|8258.5|8262.7|8259.9|8261.3|8258.5|106
1642171780000|2022-01-14 14:49:40|8261.4|8258.6|8257.7|8254.9|8261.8|8259|8257.2|8254.4|193
1642171790000|2022-01-14 14:49:50|8257.3|8254.5|8256.3|8253.5|8259.3|8256.5|8255.3|8252.5|98
1642171800000|2022-01-14 14:50:00|8256.7|8253.9|8258.3|8255.5|8262.3|8259.5|8256.7|8253.9|96
1642171810000|2022-01-14 14:50:10|8258.1|8255.3|8262.3|8259.5|8264.7|8261.9|8257.3|8254.5|142
1642171820000|2022-01-14 14:50:20|8262.4|8259.6|8265.8|8263|8268.3|8265.5|8262.4|8259.6|96
1642171830000|2022-01-14 14:50:30|8266.3|8263.5|8265.8|8263|8268.4|8265.6|8265.8|8263|58
1642171840000|2022-01-14 14:50:40|8266.3|8263.5|8264.8|8262|8266.3|8263.5|8263.4|8260.6|62
1642171850000|2022-01-14 14:50:50|8265.3|8262.5|8266.3|8263.5|8267.3|8264.5|8264.8|8262|45
1642171860000|2022-01-14 14:51:00|8265.8|8263|8266.3|8263.5|8268.3|8265.5|8265.3|8262.5|70
1642171870000|2022-01-14 14:51:10|8266.8|8264|8262.3|8259.5|8266.8|8264|8262.3|8259.5|33
1642171880000|2022-01-14 14:51:20|8262.4|8259.6|8262.3|8259.5|8264.4|8261.6|8261.4|8258.6|55
1642171890000|2022-01-14 14:51:30|8262.4|8259.6|8263.3|8260.5|8264.3|8261.5|8261.8|8259|19
1642171900000|2022-01-14 14:51:40|8263.4|8260.6|8262.3|8259.5|8263.8|8261|8261.3|8258.5|119
1642171910000|2022-01-14 14:51:50|8261.8|8259|8263.4|8260.6|8264.3|8261.5|8261.8|8259|47
1642171920000|2022-01-14 14:52:00|8263.8|8261|8266.3|8263.5|8267.8|8265|8263.8|8261|54
1642171930000|2022-01-14 14:52:10|8265.8|8263|8264.3|8261.5|8266.3|8263.5|8263.8|8261|43
1642171940000|2022-01-14 14:52:20|8263.8|8261|8260.3|8257.5|8264.3|8261.5|8257.8|8255|89
1642171950000|2022-01-14 14:52:30|8259.8|8257|8261.3|8258.5|8262.3|8259.5|8259.8|8257|56
1642171960000|2022-01-14 14:52:40|8261.4|8258.6|8261.3|8258.5|8262.3|8259.5|8259.8|8257|35
1642171970000|2022-01-14 14:52:50|8260.3|8257.5|8260.8|8258|8261.4|8258.6|8258.3|8255.5|28
1642171980000|2022-01-14 14:53:00|8261|8258.2|8255.3|8252.5|8261.8|8259|8255.3|8252.5|72
1642171990000|2022-01-14 14:53:10|8255.1|8252.3|8255.3|8252.5|8256.3|8253.5|8253.8|8251|68
1642172000000|2022-01-14 14:53:20|8255.4|8252.6|8255.8|8253|8256.4|8253.6|8254.8|8252|48
1642172010000|2022-01-14 14:53:30|8256.3|8253.5|8258.4|8255.6|8259.4|8256.6|8255.8|8253|57
1642172020000|2022-01-14 14:53:40|8258.8|8256|8259.4|8256.6|8260.4|8257.6|8258.3|8255.5|28
1642172030000|2022-01-14 14:53:50|8258.4|8255.6|8255.3|8252.5|8260.8|8258|8255.3|8252.5|90
1642172040000|2022-01-14 14:54:00|8254.8|8252|8246.3|8243.5|8255.3|8252.5|8245.4|8242.6|296
1642172050000|2022-01-14 14:54:10|8246.4|8243.6|8247.3|8244.5|8248.3|8245.5|8245.4|8242.6|152
1642172060000|2022-01-14 14:54:20|8247.4|8244.6|8250.8|8248|8251.3|8248.5|8247.3|8244.5|82
1642172070000|2022-01-14 14:54:30|8250.3|8247.5|8253.4|8250.6|8253.8|8251|8250.3|8247.5|56
1642172080000|2022-01-14 14:54:40|8253.8|8251|8252|8249.2|8255.4|8252.6|8250.3|8247.5|124
1642172090000|2022-01-14 14:54:50|8252.4|8249.6|8248.5|8245.7|8253.5|8250.7|8248.5|8245.7|62
1642172100000|2022-01-14 14:55:00|8249|8246.2|8251|8248.2|8253|8250.2|8249|8246.2|153
1642172110000|2022-01-14 14:55:10|8250.5|8247.7|8254.5|8251.7|8255|8252.2|8250.5|8247.7|53
1642172120000|2022-01-14 14:55:20|8254.4|8251.6|8256.5|8253.7|8256.5|8253.7|8253.5|8250.7|65
1642172130000|2022-01-14 14:55:30|8258|8255.2|8257.5|8254.7|8259.5|8256.7|8257.4|8254.6|88
1642172140000|2022-01-14 14:55:40|8257.4|8254.6|8258|8255.2|8258|8255.2|8256|8253.2|56
1642172150000|2022-01-14 14:55:50|8257.5|8254.7|8258.5|8255.7|8258.5|8255.7|8257|8254.2|45
1642172160000|2022-01-14 14:56:00|8259.5|8256.7|8256.4|8253.6|8260.4|8257.6|8256|8253.2|63
1642172170000|2022-01-14 14:56:10|8257|8254.2|8256.5|8253.7|8258|8255.2|8256|8253.2|22
1642172180000|2022-01-14 14:56:20|8256.4|8253.6|8255|8252.2|8258|8255.2|8255|8252.2|86
1642172190000|2022-01-14 14:56:30|8254.8|8252|8256|8253.2|8256.4|8253.6|8254|8251.2|41
1642172200000|2022-01-14 14:56:40|8256.4|8253.6|8250.4|8247.6|8256.5|8253.7|8250.4|8247.6|62
1642172210000|2022-01-14 14:56:50|8250|8247.2|8250.4|8247.6|8251|8248.2|8248.4|8245.6|45
1642172220000|2022-01-14 14:57:00|8250.5|8247.7|8256|8253.2|8256|8253.2|8250.5|8247.7|66
1642172230000|2022-01-14 14:57:10|8256.5|8253.7|8259.4|8256.6|8260|8257.2|8256|8253.2|56
1642172240000|2022-01-14 14:57:20|8259.5|8256.7|8258.4|8255.6|8260.4|8257.6|8258.4|8255.6|30
1642172250000|2022-01-14 14:57:30|8258.5|8255.7|8254.4|8251.6|8258.9|8256.1|8253.3|8250.5|213
1642172260000|2022-01-14 14:57:40|8253.9|8251.1|8253.4|8250.6|8254|8251.2|8252.4|8249.6|28
1642172270000|2022-01-14 14:57:50|8253|8250.2|8255.5|8252.7|8255.5|8252.7|8252.4|8249.6|28
1642172280000|2022-01-14 14:58:00|8255.4|8252.6|8258|8255.2|8260|8257.2|8255.4|8252.6|79
1642172290000|2022-01-14 14:58:10|8258.5|8255.7|8258.4|8255.6|8259.9|8257.1|8257|8254.2|50
1642172300000|2022-01-14 14:58:20|8258|8255.2|8263.5|8260.7|8263.5|8260.7|8257.9|8255.1|92
1642172310000|2022-01-14 14:58:30|8263.4|8260.6|8263|8260.2|8264.5|8261.7|8262.5|8259.7|58
1642172320000|2022-01-14 14:58:40|8263.4|8260.6|8261.4|8258.6|8264.5|8261.7|8261|8258.2|137
1642172330000|2022-01-14 14:58:50|8261.5|8258.7|8262.5|8259.7|8264.4|8261.6|8261.5|8258.7|48
1642172340000|2022-01-14 14:59:00|8263|8260.2|8264.5|8261.7|8264.5|8261.7|8262|8259.2|68
1642172350000|2022-01-14 14:59:10|8264.4|8261.6|8266|8263.2|8266.5|8263.7|8264.4|8261.6|62
1642172360000|2022-01-14 14:59:20|8265.5|8262.7|8265.5|8262.7|8266.5|8263.7|8265.4|8262.6|18
1642172370000|2022-01-14 14:59:30|8266|8263.2|8262.4|8259.6|8267|8264.2|8262.4|8259.6|106
1642172380000|2022-01-14 14:59:40|8262.5|8259.7|8259.9|8257.1|8263|8260.2|8259.4|8256.6|91
1642172390000|2022-01-14 14:59:50|8259.5|8256.7|8261|8258.2|8262|8259.2|8257.4|8254.6|399
1642172400000|2022-01-14 15:00:00|8260.9|8258.1|8263.5|8260.7|8265.5|8262.7|8260.9|8258.1|105
1642172410000|2022-01-14 15:00:10|8263.4|8260.6|8259.5|8256.7|8263.4|8260.6|8257|8254.2|373
1642172420000|2022-01-14 15:00:20|8258.5|8255.7|8259.1|8256.3|8260.7|8257.9|8257.1|8254.3|80
1642172430000|2022-01-14 15:00:30|8259.2|8256.4|8260.1|8257.3|8261.6|8258.8|8257.7|8254.9|71
1642172440000|2022-01-14 15:00:40|8260.7|8257.9|8260.7|8257.9|8261.1|8258.3|8257.7|8254.9|68
1642172450000|2022-01-14 15:00:50|8260.6|8257.8|8261.1|8258.3|8263.7|8260.9|8259.7|8256.9|55
1642172460000|2022-01-14 15:01:00|8260.8|8258|8259.5|8256.7|8260.8|8258|8258.1|8255.3|113
1642172470000|2022-01-14 15:01:10|8258.5|8255.7|8258.1|8255.3|8260.5|8257.7|8258.1|8255.3|44
1642172480000|2022-01-14 15:01:20|8257.7|8254.9|8259.5|8256.7|8259.5|8256.7|8254|8251.2|126
1642172490000|2022-01-14 15:01:30|8259.4|8256.6|8261.7|8258.9|8262.5|8259.7|8257.6|8254.8|194
1642172500000|2022-01-14 15:01:40|8262.1|8259.3|8264.1|8261.3|8265.7|8262.9|8261.2|8258.4|112
1642172510000|2022-01-14 15:01:50|8263.6|8260.8|8258.6|8255.8|8264.5|8261.7|8258.6|8255.8|50
1642172520000|2022-01-14 15:02:00|8258.5|8255.7|8256.1|8253.3|8261.5|8258.7|8256.1|8253.3|122
1642172530000|2022-01-14 15:02:10|8256.2|8253.4|8255.5|8252.7|8257.6|8254.8|8254.6|8251.8|49
1642172540000|2022-01-14 15:02:20|8255.1|8252.3|8252.1|8249.3|8255.6|8252.8|8251.5|8248.7|69
1642172550000|2022-01-14 15:02:30|8252.5|8249.7|8254.1|8251.3|8255.5|8252.7|8251.5|8248.7|83
1642172560000|2022-01-14 15:02:40|8254|8251.2|8255.5|8252.7|8257.1|8254.3|8253.5|8250.7|30
1642172570000|2022-01-14 15:02:50|8255.7|8252.9|8255.7|8252.9|8256.7|8253.9|8255.1|8252.3|23
1642172580000|2022-01-14 15:03:00|8256.1|8253.3|8249.5|8246.7|8256.5|8253.7|8249.5|8246.7|81
1642172590000|2022-01-14 15:03:10|8250|8247.2|8251.5|8248.7|8251.5|8248.7|8247.5|8244.7|104
1642172600000|2022-01-14 15:03:20|8251.4|8248.6|8253.5|8250.7|8254.5|8251.7|8251|8248.2|47
1642172610000|2022-01-14 15:03:30|8253.4|8250.6|8252|8249.2|8253.5|8250.7|8251|8248.2|31
1642172620000|2022-01-14 15:03:40|8251.5|8248.7|8250|8247.2|8252|8249.2|8249.5|8246.7|36
1642172630000|2022-01-14 15:03:50|8249.5|8246.7|8248|8245.2|8249.5|8246.7|8247|8244.2|37
1642172640000|2022-01-14 15:04:00|8247.5|8244.7|8251.5|8248.7|8252.5|8249.7|8247|8244.2|58
1642172650000|2022-01-14 15:04:10|8251.4|8248.6|8254.4|8251.6|8254.4|8251.6|8251|8248.2|48
1642172660000|2022-01-14 15:04:20|8254.5|8251.7|8252.5|8249.7|8255.4|8252.6|8252.4|8249.6|50
1642172670000|2022-01-14 15:04:30|8253|8250.2|8252.4|8249.6|8253.4|8250.6|8251.5|8248.7|9
1642172680000|2022-01-14 15:04:40|8252.5|8249.7|8254.7|8251.9|8254.7|8251.9|8251.4|8248.6|154
1642172690000|2022-01-14 15:04:50|8256|8253.2|8254.5|8251.7|8256|8253.2|8254|8251.2|52
1642172700000|2022-01-14 15:05:00|8254.7|8251.9|8253.5|8250.7|8255.5|8252.7|8253.5|8250.7|32
1642172710000|2022-01-14 15:05:10|8254|8251.2|8254|8251.2|8255.5|8252.7|8253|8250.2|29
1642172720000|2022-01-14 15:05:20|8253.5|8250.7|8252.5|8249.7|8254.5|8251.7|8251|8248.2|65
1642172730000|2022-01-14 15:05:30|8252|8249.2|8252|8249.2|8254|8251.2|8251.5|8248.7|44
1642172740000|2022-01-14 15:05:40|8252.5|8249.7|8249.5|8246.7|8252.5|8249.7|8249.5|8246.7|78
1642172750000|2022-01-14 15:05:50|8249.4|8246.6|8249.4|8246.6|8249.5|8246.7|8248|8245.2|36
1642172760000|2022-01-14 15:06:00|8249.5|8246.7|8247.5|8244.7|8249.5|8246.7|8245.4|8242.6|102
1642172770000|2022-01-14 15:06:10|8247|8244.2|8247.4|8244.6|8248.5|8245.7|8245.4|8242.6|71
1642172780000|2022-01-14 15:06:20|8247|8244.2|8248|8245.2|8248|8245.2|8246|8243.2|68
1642172790000|2022-01-14 15:06:30|8248.4|8245.6|8247|8244.2|8248.4|8245.6|8246.4|8243.6|30
1642172800000|2022-01-14 15:06:40|8246.4|8243.6|8250|8247.2|8250.4|8247.6|8246.4|8243.6|41
1642172810000|2022-01-14 15:06:50|8250.5|8247.7|8249|8246.2|8251.5|8248.7|8248.4|8245.6|63
1642172820000|2022-01-14 15:07:00|8248.9|8246.1|8247.4|8244.6|8249|8246.2|8245.5|8242.7|44
1642172830000|2022-01-14 15:07:10|8247|8244.2|8247|8244.2|8248.4|8245.6|8246|8243.2|40
1642172840000|2022-01-14 15:07:20|8246.8|8244|8243.4|8240.6|8247.3|8244.5|8243.4|8240.6|119
1642172850000|2022-01-14 15:07:30|8244|8241.2|8242|8239.2|8244.5|8241.7|8241.5|8238.7|87
1642172860000|2022-01-14 15:07:40|8241.5|8238.7|8243|8240.2|8244|8241.2|8241.4|8238.6|118
1642172870000|2022-01-14 15:07:50|8242.5|8239.7|8242.4|8239.6|8244.4|8241.6|8242|8239.2|48
1642172880000|2022-01-14 15:08:00|8242|8239.2|8246.4|8243.6|8247.5|8244.7|8242|8239.2|76
1642172890000|2022-01-14 15:08:10|8246.5|8243.7|8241.9|8239.1|8246.5|8243.7|8241.4|8238.6|210
1642172900000|2022-01-14 15:08:20|8241.4|8238.6|8240.5|8237.7|8242|8239.2|8238.4|8235.6|243
1642172910000|2022-01-14 15:08:30|8241.4|8238.6|8241|8238.2|8243.4|8240.6|8241|8238.2|65
1642172920000|2022-01-14 15:08:40|8240.5|8237.7|8242.4|8239.6|8243.4|8240.6|8240.5|8237.7|22
1642172930000|2022-01-14 15:08:50|8242.5|8239.7|8242|8239.2|8244|8241.2|8241|8238.2|86
1642172940000|2022-01-14 15:09:00|8242.5|8239.7|8240.5|8237.7|8244.5|8241.7|8239.5|8236.7|51
1642172950000|2022-01-14 15:09:10|8240.4|8237.6|8239|8236.2|8240.5|8237.7|8237|8234.2|125
1642172960000|2022-01-14 15:09:20|8238.5|8235.7|8236.5|8233.7|8239|8236.2|8236|8233.2|55
1642172970000|2022-01-14 15:09:30|8236.4|8233.6|8234.5|8231.7|8236.5|8233.7|8233.5|8230.7|90
1642172980000|2022-01-14 15:09:40|8235|8232.2|8232|8229.2|8235|8232.2|8231.4|8228.6|88
1642172990000|2022-01-14 15:09:50|8232.4|8229.6|8234.4|8231.6|8235.4|8232.6|8230.4|8227.6|85
1642173000000|2022-01-14 15:10:00|8234.3|8231.5|8232.9|8230.1|8234.4|8231.6|8231.4|8228.6|125
1642173010000|2022-01-14 15:10:10|8233|8230.2|8233.4|8230.6|8234.9|8232.1|8232.4|8229.6|44
1642173020000|2022-01-14 15:10:20|8233|8230.2|8231.8|8229|8234|8231.2|8226.5|8223.7|551
1642173030000|2022-01-14 15:10:30|8231.4|8228.6|8232.8|8230|8234.3|8231.5|8231.4|8228.6|122
1642173040000|2022-01-14 15:10:40|8232.9|8230.1|8233.4|8230.6|8234.4|8231.6|8231.8|8229|57
1642173050000|2022-01-14 15:10:50|8233.8|8231|8234.4|8231.6|8237.4|8234.6|8233.4|8230.6|240
1642173060000|2022-01-14 15:11:00|8234.5|8231.7|8241|8238.2|8241|8238.2|8234.4|8231.6|126
1642173070000|2022-01-14 15:11:10|8241.4|8238.6|8245|8242.2|8246.4|8243.6|8240.4|8237.6|266
1642173080000|2022-01-14 15:11:20|8244.5|8241.7|8248|8245.2|8248.5|8245.7|8243.5|8240.7|150
1642173090000|2022-01-14 15:11:30|8247.6|8244.8|8251.5|8248.7|8252.5|8249.7|8247.6|8244.8|93
1642173100000|2022-01-14 15:11:40|8252|8249.2|8252|8249.2|8254.5|8251.7|8251.5|8248.7|199
1642173110000|2022-01-14 15:11:50|8251.9|8249.1|8250|8247.2|8252.4|8249.6|8249.4|8246.6|90
1642173120000|2022-01-14 15:12:00|8249.5|8246.7|8252.7|8249.9|8252.7|8249.9|8248|8245.2|209
1642173130000|2022-01-14 15:12:10|8254.5|8251.7|8258.1|8255.3|8258.2|8255.4|8254.5|8251.7|345
1642173140000|2022-01-14 15:12:20|8258.2|8255.4|8258.7|8255.9|8258.7|8255.9|8256.5|8253.7|111
1642173150000|2022-01-14 15:12:30|8258.5|8255.7|8259.6|8256.8|8259.6|8256.8|8257.5|8254.7|114
1642173160000|2022-01-14 15:12:40|8259.5|8256.7|8257.5|8254.7|8259.6|8256.8|8257.1|8254.3|47
1642173170000|2022-01-14 15:12:50|8257.1|8254.3|8256.7|8253.9|8258.1|8255.3|8256.1|8253.3|28
1642173180000|2022-01-14 15:13:00|8256.6|8253.8|8253.4|8250.6|8256.6|8253.8|8252.5|8249.7|222
1642173190000|2022-01-14 15:13:10|8253|8250.2|8254.1|8251.3|8254.5|8251.7|8250.4|8247.6|212
1642173200000|2022-01-14 15:13:20|8254.5|8251.7|8251.5|8248.7|8254.5|8251.7|8250.5|8247.7|80
1642173210000|2022-01-14 15:13:30|8251.4|8248.6|8251.5|8248.7|8253.5|8250.7|8249.7|8246.9|74
1642173220000|2022-01-14 15:13:40|8251.7|8248.9|8252.5|8249.7|8252.7|8249.9|8250.5|8247.7|37
1642173230000|2022-01-14 15:13:50|8252.1|8249.3|8252.5|8249.7|8252.5|8249.7|8251.5|8248.7|18
1642173240000|2022-01-14 15:14:00|8252.1|8249.3|8254.6|8251.8|8255.1|8252.3|8251.5|8248.7|33
1642173250000|2022-01-14 15:14:10|8254.5|8251.7|8254.1|8251.3|8256.7|8253.9|8253.1|8250.3|104
1642173260000|2022-01-14 15:14:20|8254.5|8251.7|8254.7|8251.9|8255.7|8252.9|8253.1|8250.3|28
1642173270000|2022-01-14 15:14:30|8255.1|8252.3|8251.6|8248.8|8255.7|8252.9|8250.5|8247.7|85
1642173280000|2022-01-14 15:14:40|8251.5|8248.7|8249|8246.2|8252.5|8249.7|8248.4|8245.6|63
1642173290000|2022-01-14 15:14:50|8248.4|8245.6|8249.4|8246.6|8249.5|8246.7|8247.4|8244.6|54
1642173300000|2022-01-14 15:15:00|8249.5|8246.7|8254.4|8251.6|8254.4|8251.6|8249|8246.2|84
1642173310000|2022-01-14 15:15:10|8254|8251.2|8255.4|8252.6|8256.4|8253.6|8252.5|8249.7|44
1642173320000|2022-01-14 15:15:20|8255.3|8252.5|8257.4|8254.6|8258.4|8255.6|8254.4|8251.6|75
1642173330000|2022-01-14 15:15:30|8257.9|8255.1|8260.5|8257.7|8261.5|8258.7|8257.9|8255.1|104
1642173340000|2022-01-14 15:15:40|8260.4|8257.6|8260|8257.2|8261|8258.2|8260|8257.2|20
1642173350000|2022-01-14 15:15:50|8260.4|8257.6|8259.5|8256.7|8260.4|8257.6|8257.5|8254.7|122
1642173360000|2022-01-14 15:16:00|8260|8257.2|8259.4|8256.6|8260.5|8257.7|8258.4|8255.6|39
1642173370000|2022-01-14 15:16:10|8259.5|8256.7|8261.4|8258.6|8263|8260.2|8259.5|8256.7|69
1642173380000|2022-01-14 15:16:20|8261.5|8258.7|8262|8259.2|8262.5|8259.7|8260.5|8257.7|56
1642173390000|2022-01-14 15:16:30|8262.4|8259.6|8263.4|8260.6|8264.4|8261.6|8262|8259.2|160
1642173400000|2022-01-14 15:16:40|8263|8260.2|8263.4|8260.6|8264.5|8261.7|8262|8259.2|61
1642173410000|2022-01-14 15:16:50|8262.9|8260.1|8261.9|8259.1|8264.4|8261.6|8261.9|8259.1|45
1642173420000|2022-01-14 15:17:00|8261.4|8258.6|8260.4|8257.6|8261.5|8258.7|8259.9|8257.1|98
1642173430000|2022-01-14 15:17:10|8260.5|8257.7|8260.4|8257.6|8261.5|8258.7|8259.9|8257.1|55
1642173440000|2022-01-14 15:17:20|8259.9|8257.1|8259.9|8257.1|8261.5|8258.7|8259.4|8256.6|71
1642173450000|2022-01-14 15:17:30|8260.4|8257.6|8258.4|8255.6|8260.8|8258|8256.9|8254.1|72
1642173460000|2022-01-14 15:17:40|8258.5|8255.7|8259.4|8256.6|8261.4|8258.6|8258.4|8255.6|75
1642173470000|2022-01-14 15:17:50|8259.8|8257|8260.4|8257.6|8260.9|8258.1|8259.5|8256.7|32
1642173480000|2022-01-14 15:18:00|8260.5|8257.7|8261.4|8258.6|8263.4|8260.6|8260.5|8257.7|94
1642173490000|2022-01-14 15:18:10|8261.3|8258.5|8260.4|8257.6|8261.4|8258.6|8259.4|8256.6|65
1642173500000|2022-01-14 15:18:20|8259.4|8256.6|8262.4|8259.6|8262.9|8260.1|8259.4|8256.6|45
1642173510000|2022-01-14 15:18:30|8261.9|8259.1|8261.4|8258.6|8263.4|8260.6|8261.4|8258.6|35
1642173520000|2022-01-14 15:18:40|8261.9|8259.1|8260.9|8258.1|8262.4|8259.6|8260.4|8257.6|210
1642173530000|2022-01-14 15:18:50|8261.4|8258.6|8260.9|8258.1|8262.4|8259.6|8260.4|8257.6|67
1642173540000|2022-01-14 15:19:00|8261.4|8258.6|8266.4|8263.6|8266.4|8263.6|8259.9|8257.1|146
1642173550000|2022-01-14 15:19:10|8265.9|8263.1|8264.4|8261.6|8266.9|8264.1|8263.9|8261.1|82
1642173560000|2022-01-14 15:19:20|8264.9|8262.1|8267.4|8264.6|8267.4|8264.6|8264.4|8261.6|69
1642173570000|2022-01-14 15:19:30|8266.9|8264.1|8266.4|8263.6|8267.5|8264.7|8266.4|8263.6|74
1642173580000|2022-01-14 15:19:40|8266.5|8263.7|8267.9|8265.1|8268.4|8265.6|8266.1|8263.3|87
1642173590000|2022-01-14 15:19:50|8267.5|8264.7|8266.4|8263.6|8268.4|8265.6|8266.4|8263.6|55
1642173600000|2022-01-14 15:20:00|8266.9|8264.1|8262.4|8259.6|8266.9|8264.1|8262.4|8259.6|82
1642173610000|2022-01-14 15:20:10|8262.5|8259.7|8261.4|8258.6|8263.9|8261.1|8261.4|8258.6|67
1642173620000|2022-01-14 15:20:20|8261.2|8258.4|8259.9|8257.1|8261.4|8258.6|8258.4|8255.6|82
1642173630000|2022-01-14 15:20:30|8260.4|8257.6|8259.9|8257.1|8260.4|8257.6|8258.4|8255.6|34
1642173640000|2022-01-14 15:20:40|8260.4|8257.6|8260.8|8258|8261.4|8258.6|8258.9|8256.1|58
1642173650000|2022-01-14 15:20:50|8260.4|8257.6|8261.4|8258.6|8262.4|8259.6|8259.4|8256.6|27
1642173660000|2022-01-14 15:21:00|8260.9|8258.1|8258.8|8256|8261.4|8258.6|8258.8|8256|36
1642173670000|2022-01-14 15:21:10|8258.4|8255.6|8261.4|8258.6|8261.4|8258.6|8258.4|8255.6|25
1642173680000|2022-01-14 15:21:20|8260.9|8258.1|8261.4|8258.6|8262.9|8260.1|8260.4|8257.6|33
1642173690000|2022-01-14 15:21:30|8261.5|8258.7|8263.4|8260.6|8263.9|8261.1|8261.4|8258.6|25
1642173700000|2022-01-14 15:21:40|8262.4|8259.6|8261.4|8258.6|8262.4|8259.6|8260.4|8257.6|19
1642173710000|2022-01-14 15:21:50|8261.2|8258.4|8260.4|8257.6|8261.2|8258.4|8259.4|8256.6|13
1642173720000|2022-01-14 15:22:00|8260.3|8257.5|8260.4|8257.6|8262.2|8259.4|8258.4|8255.6|38
1642173730000|2022-01-14 15:22:10|8260.9|8258.1|8260.4|8257.6|8260.9|8258.1|8260.4|8257.6|13
1642173740000|2022-01-14 15:22:20|8260.8|8258|8263.4|8260.6|8263.4|8260.6|8260.4|8257.6|24
1642173750000|2022-01-14 15:22:30|8262.9|8260.1|8262.4|8259.6|8262.9|8260.1|8261.4|8258.6|32
1642173760000|2022-01-14 15:22:40|8262.3|8259.5|8263.4|8260.6|8263.4|8260.6|8261.4|8258.6|28
1642173770000|2022-01-14 15:22:50|8263.5|8260.7|8263.4|8260.6|8264.4|8261.6|8262.9|8260.1|37
1642173780000|2022-01-14 15:23:00|8263.3|8260.5|8262.4|8259.6|8264.4|8261.6|8262.4|8259.6|43
1642173790000|2022-01-14 15:23:10|8262.2|8259.4|8260.4|8257.6|8262.2|8259.4|8259.8|8257|108
1642173800000|2022-01-14 15:23:20|8260.2|8257.4|8256.8|8254|8260.4|8257.6|8256.8|8254|54
1642173810000|2022-01-14 15:23:30|8256.5|8253.7|8254.4|8251.6|8258.2|8255.4|8254.4|8251.6|62
1642173820000|2022-01-14 15:23:40|8254.3|8251.5|8254.4|8251.6|8254.8|8252|8253.8|8251|30
1642173830000|2022-01-14 15:23:50|8254.8|8252|8256.8|8254|8257.8|8255|8254.8|8252|46
1642173840000|2022-01-14 15:24:00|8257.2|8254.4|8254.8|8252|8257.4|8254.6|8254.8|8252|256
1642173850000|2022-01-14 15:24:10|8254.7|8251.9|8254.2|8251.4|8256.4|8253.6|8251.8|8249|142
1642173860000|2022-01-14 15:24:20|8253.8|8251|8253.8|8251|8253.8|8251|8252.4|8249.6|22
1642173870000|2022-01-14 15:24:30|8253.4|8250.6|8253.2|8250.4|8253.4|8250.6|8252.4|8249.6|27
1642173880000|2022-01-14 15:24:40|8252.8|8250|8254.8|8252|8255.4|8252.6|8252.2|8249.4|33
1642173890000|2022-01-14 15:24:50|8254.9|8252.1|8253.4|8250.6|8255.3|8252.5|8252.2|8249.4|37
1642173900000|2022-01-14 15:25:00|8253.8|8251|8252.2|8249.4|8253.8|8251|8251.2|8248.4|35
1642173910000|2022-01-14 15:25:10|8252.4|8249.6|8255.4|8252.6|8255.8|8253|8252.4|8249.6|103
1642173920000|2022-01-14 15:25:20|8255.8|8253|8253.2|8250.4|8257.8|8255|8252.4|8249.6|52
1642173930000|2022-01-14 15:25:30|8252.8|8250|8255.2|8252.4|8255.8|8253|8252.4|8249.6|39
1642173940000|2022-01-14 15:25:40|8255.3|8252.5|8256.2|8253.4|8256.7|8253.9|8255.2|8252.4|14
1642173950000|2022-01-14 15:25:50|8255.8|8253|8255.2|8252.4|8257.2|8254.4|8255.2|8252.4|26
1642173960000|2022-01-14 15:26:00|8255.7|8252.9|8256.2|8253.4|8257.3|8254.5|8255.7|8252.9|29
1642173970000|2022-01-14 15:26:10|8256.4|8253.6|8253.8|8251|8257.2|8254.4|8253.2|8250.4|30
1642173980000|2022-01-14 15:26:20|8253.7|8250.9|8252.2|8249.4|8253.8|8251|8252.2|8249.4|29
1642173990000|2022-01-14 15:26:30|8252.4|8249.6|8251.2|8248.4|8252.4|8249.6|8251.2|8248.4|54
1642174000000|2022-01-14 15:26:40|8251.7|8248.9|8253.8|8251|8254.8|8252|8251.7|8248.9|36
1642174010000|2022-01-14 15:26:50|8253.2|8250.4|8255.2|8252.4|8255.2|8252.4|8253.2|8250.4|30
1642174020000|2022-01-14 15:27:00|8255.4|8252.6|8258.2|8255.4|8258.2|8255.4|8255.2|8252.4|56
1642174030000|2022-01-14 15:27:10|8258.4|8255.6|8258.2|8255.4|8259.2|8256.4|8257.7|8254.9|50
1642174040000|2022-01-14 15:27:20|8258.4|8255.6|8254.7|8251.9|8259.2|8256.4|8254.2|8251.4|256
1642174050000|2022-01-14 15:27:30|8254.2|8251.4|8255.7|8252.9|8256.7|8253.9|8254.1|8251.3|23
1642174060000|2022-01-14 15:27:40|8256.1|8253.3|8256.7|8253.9|8257.1|8254.3|8255.7|8252.9|18
1642174070000|2022-01-14 15:27:50|8256.2|8253.4|8256.7|8253.9|8257.1|8254.3|8255.1|8252.3|19
1642174080000|2022-01-14 15:28:00|8257.2|8254.4|8259.2|8256.4|8259.2|8256.4|8257.1|8254.3|41
1642174090000|2022-01-14 15:28:10|8258.2|8255.4|8259.2|8256.4|8259.2|8256.4|8258.2|8255.4|11
1642174100000|2022-01-14 15:28:20|8259.3|8256.5|8260.2|8257.4|8261.2|8258.4|8259.3|8256.5|62
1642174110000|2022-01-14 15:28:30|8261.1|8258.3|8260.2|8257.4|8261.2|8258.4|8260.2|8257.4|19
1642174120000|2022-01-14 15:28:40|8259.2|8256.4|8261.7|8258.9|8262.2|8259.4|8259.2|8256.4|23
1642174130000|2022-01-14 15:28:50|8262.2|8259.4|8259.7|8256.9|8263.7|8260.9|8259.2|8256.4|77
1642174140000|2022-01-14 15:29:00|8260.1|8257.3|8260.7|8257.9|8260.7|8257.9|8258.7|8255.9|37
1642174150000|2022-01-14 15:29:10|8260.2|8257.4|8260.1|8257.3|8261.2|8258.4|8259.7|8256.9|41
1642174160000|2022-01-14 15:29:20|8260.2|8257.4|8261.1|8258.3|8262.1|8259.3|8260.2|8257.4|21
1642174170000|2022-01-14 15:29:30|8261.2|8258.4|8262.2|8259.4|8262.2|8259.4|8260.2|8257.4|23
1642174180000|2022-01-14 15:29:40|8262.7|8259.9|8262.7|8259.9|8262.7|8259.9|8261.2|8258.4|19
1642174190000|2022-01-14 15:29:50|8263.1|8260.3|8259.7|8256.9|8263.1|8260.3|8258.7|8255.9|23
1642174200000|2022-01-14 15:30:00|8260.1|8257.3|8258.2|8255.4|8261.2|8258.4|8257.2|8254.4|86
1642174210000|2022-01-14 15:30:10|8258.1|8255.3|8260.2|8257.4|8260.7|8257.9|8257.7|8254.9|20
1642174220000|2022-01-14 15:30:20|8259.7|8256.9|8259.7|8256.9|8260.2|8257.4|8258.7|8255.9|29
1642174230000|2022-01-14 15:30:30|8260.2|8257.4|8260.7|8257.9|8263.1|8260.3|8260.2|8257.4|27
1642174240000|2022-01-14 15:30:40|8261.1|8258.3|8263.7|8260.9|8264.1|8261.3|8260.7|8257.9|30
1642174250000|2022-01-14 15:30:50|8263.1|8260.3|8264.2|8261.4|8266.2|8263.4|8263.1|8260.3|370
1642174260000|2022-01-14 15:31:00|8263.8|8261|8265.2|8262.4|8266.2|8263.4|8263.8|8261|106
1642174270000|2022-01-14 15:31:10|8264.2|8261.4|8266.2|8263.4|8266.8|8264|8263.3|8260.5|78
1642174280000|2022-01-14 15:31:20|8266.3|8263.5|8268.2|8265.4|8268.8|8266|8266.3|8263.5|49
1642174290000|2022-01-14 15:31:30|8267.2|8264.4|8267.2|8264.4|8269.2|8266.4|8267.2|8264.4|45
1642174300000|2022-01-14 15:31:40|8267.3|8264.5|8267.8|8265|8268.2|8265.4|8267.2|8264.4|27
1642174310000|2022-01-14 15:31:50|8267.7|8264.9|8265.2|8262.4|8268.2|8265.4|8264.2|8261.4|75
1642174320000|2022-01-14 15:32:00|8264.8|8262|8264.2|8261.4|8265.2|8262.4|8263.3|8260.5|57
1642174330000|2022-01-14 15:32:10|8263.8|8261|8265.2|8262.4|8266.2|8263.4|8263.3|8260.5|34
1642174340000|2022-01-14 15:32:20|8265.3|8262.5|8264.3|8261.5|8266.2|8263.4|8263.8|8261|73
1642174350000|2022-01-14 15:32:30|8264.4|8261.6|8260.2|8257.4|8264.4|8261.6|8259.2|8256.4|47
1642174360000|2022-01-14 15:32:40|8260.4|8257.6|8264.2|8261.4|8264.2|8261.4|8260.4|8257.6|51
1642174370000|2022-01-14 15:32:50|8263.2|8260.4|8261.8|8259|8263.2|8260.4|8261.4|8258.6|18
1642174380000|2022-01-14 15:33:00|8261.7|8258.9|8264.2|8261.4|8264.2|8261.4|8260.3|8257.5|31
1642174390000|2022-01-14 15:33:10|8263.8|8261|8262.2|8259.4|8264.2|8261.4|8262.2|8259.4|11
1642174400000|2022-01-14 15:33:20|8262.8|8260|8262.2|8259.4|8263.8|8261|8262.2|8259.4|25
1642174410000|2022-01-14 15:33:30|8261.8|8259|8262.2|8259.4|8263.7|8260.9|8261.2|8258.4|41
1642174420000|2022-01-14 15:33:40|8262.8|8260|8263.2|8260.4|8263.8|8261|8262.2|8259.4|17
1642174430000|2022-01-14 15:33:50|8263.4|8260.6|8266.4|8263.6|8266.4|8263.6|8263.4|8260.6|647
1642174440000|2022-01-14 15:34:00|8267.3|8264.5|8264.8|8262|8267.4|8264.6|8264.2|8261.4|57
1642174450000|2022-01-14 15:34:10|8264.4|8261.6|8264.8|8262|8265.8|8263|8264.2|8261.4|20
1642174460000|2022-01-14 15:34:20|8264.3|8261.5|8265.8|8263|8266.4|8263.6|8263.8|8261|31
1642174470000|2022-01-14 15:34:30|8266.2|8263.4|8266.4|8263.6|8267.3|8264.5|8265.4|8262.6|24
1642174480000|2022-01-14 15:34:40|8265.8|8263|8269.8|8267|8270.4|8267.6|8265.8|8263|106
1642174490000|2022-01-14 15:34:50|8269.4|8266.6|8267.9|8265.1|8270.4|8267.6|8267.8|8265|62
1642174500000|2022-01-14 15:35:00|8267.8|8265|8269.4|8266.6|8271.2|8268.4|8265.8|8263|142
1642174510000|2022-01-14 15:35:10|8269.5|8266.7|8269.4|8266.6|8270.4|8267.6|8268.8|8266|35
1642174520000|2022-01-14 15:35:20|8269.3|8266.5|8269.4|8266.6|8270.4|8267.6|8268.3|8265.5|49
1642174530000|2022-01-14 15:35:30|8268.4|8265.6|8269.4|8266.6|8269.4|8266.6|8268.4|8265.6|16
1642174540000|2022-01-14 15:35:40|8269.3|8266.5|8267.4|8264.6|8269.4|8266.6|8266.4|8263.6|36
1642174550000|2022-01-14 15:35:50|8267.8|8265|8266.4|8263.6|8268.2|8265.4|8265.4|8262.6|21
1642174560000|2022-01-14 15:36:00|8266.3|8263.5|8267.3|8264.5|8267.3|8264.5|8265.2|8262.4|38
1642174570000|2022-01-14 15:36:10|8267.2|8264.4|8264.7|8261.9|8267.2|8264.4|8263.8|8261|83
1642174580000|2022-01-14 15:36:20|8264.8|8262|8260.2|8257.4|8265.2|8262.4|8260.2|8257.4|75
1642174590000|2022-01-14 15:36:30|8260.7|8257.9|8260.8|8258|8261.2|8258.4|8260.2|8257.4|31
1642174600000|2022-01-14 15:36:40|8261.2|8258.4|8260.2|8257.4|8261.2|8258.4|8260.2|8257.4|41
1642174610000|2022-01-14 15:36:50|8260.1|8257.3|8261.2|8258.4|8262.2|8259.4|8259.2|8256.4|39
1642174620000|2022-01-14 15:37:00|8261.7|8258.9|8258.2|8255.4|8261.7|8258.9|8257.2|8254.4|257
1642174630000|2022-01-14 15:37:10|8258.7|8255.9|8254.2|8251.4|8258.7|8255.9|8254.1|8251.3|78
1642174640000|2022-01-14 15:37:20|8254.1|8251.3|8255.1|8252.3|8255.1|8252.3|8253.1|8250.3|65
1642174650000|2022-01-14 15:37:30|8254.2|8251.4|8253.7|8250.9|8256.2|8253.4|8253.2|8250.4|31
1642174660000|2022-01-14 15:37:40|8254.1|8251.3|8251.7|8248.9|8254.7|8251.9|8251.7|8248.9|31
1642174670000|2022-01-14 15:37:50|8252.1|8249.3|8251.7|8248.9|8253.1|8250.3|8251.1|8248.3|99
1642174680000|2022-01-14 15:38:00|8252.1|8249.3|8252.7|8249.9|8253.2|8250.4|8251.1|8248.3|29
1642174690000|2022-01-14 15:38:10|8252.1|8249.3|8252.7|8249.9|8255.1|8252.3|8252.1|8249.3|91
1642174700000|2022-01-14 15:38:20|8252.2|8249.4|8254.1|8251.3|8255.2|8252.4|8252.2|8249.4|37
1642174710000|2022-01-14 15:38:30|8254.7|8251.9|8255.2|8252.4|8255.7|8252.9|8254.1|8251.3|30
1642174720000|2022-01-14 15:38:40|8255.7|8252.9|8255.7|8252.9|8257.1|8254.3|8255.1|8252.3|14
1642174730000|2022-01-14 15:38:50|8256.2|8253.4|8258.7|8255.9|8260.1|8257.3|8256.2|8253.4|76
1642174740000|2022-01-14 15:39:00|8259.1|8256.3|8259.2|8256.4|8260.1|8257.3|8258.1|8255.3|36
1642174750000|2022-01-14 15:39:10|8259.1|8256.3|8260.1|8257.3|8261.2|8258.4|8259.1|8256.3|67
1642174760000|2022-01-14 15:39:20|8260.2|8257.4|8260.2|8257.4|8261.1|8258.3|8260.1|8257.3|25
1642174770000|2022-01-14 15:39:30|8260.1|8257.3|8260.1|8257.3|8260.2|8257.4|8258.7|8255.9|23
1642174780000|2022-01-14 15:39:40|8259.7|8256.9|8258.7|8255.9|8259.7|8256.9|8258.1|8255.3|24
1642174790000|2022-01-14 15:39:50|8259.1|8256.3|8258.1|8255.3|8259.1|8256.3|8258.1|8255.3|11
1642174800000|2022-01-14 15:40:00|8258.2|8255.4|8258.1|8255.3|8259.1|8256.3|8258.1|8255.3|12
1642174810000|2022-01-14 15:40:10|8258.7|8255.9|8256.1|8253.3|8259.2|8256.4|8255.1|8252.3|52
1642174820000|2022-01-14 15:40:20|8255.7|8252.9|8247.6|8244.8|8256.1|8253.3|8246.1|8243.3|568
1642174830000|2022-01-14 15:40:30|8247.5|8244.7|8246.7|8243.9|8248.1|8245.3|8246.1|8243.3|100
1642174840000|2022-01-14 15:40:40|8247|8244.2|8246.1|8243.3|8248|8245.2|8246.1|8243.3|109
1642174850000|2022-01-14 15:40:50|8246.2|8243.4|8245.7|8242.9|8249.6|8246.8|8245.1|8242.3|96
1642174860000|2022-01-14 15:41:00|8246.1|8243.3|8244.1|8241.3|8247.1|8244.3|8242.1|8239.3|120
1642174870000|2022-01-14 15:41:10|8244.7|8241.9|8244.1|8241.3|8246.2|8243.4|8243.7|8240.9|128
1642174880000|2022-01-14 15:41:20|8244.2|8241.4|8240.2|8237.4|8244.2|8241.4|8237.1|8234.3|551
1642174890000|2022-01-14 15:41:30|8240.7|8237.9|8242.2|8239.4|8243.1|8240.3|8239.1|8236.3|132
1642174900000|2022-01-14 15:41:40|8242.7|8239.9|8243.7|8240.9|8246.1|8243.3|8242.7|8239.9|76
1642174910000|2022-01-14 15:41:50|8244.1|8241.3|8246.7|8243.9|8246.7|8243.9|8244.1|8241.3|53
1642174920000|2022-01-14 15:42:00|8247.1|8244.3|8245.2|8242.4|8247.2|8244.4|8245|8242.2|34
1642174930000|2022-01-14 15:42:10|8246.1|8243.3|8248.1|8245.3|8250.7|8247.9|8245.7|8242.9|86
1642174940000|2022-01-14 15:42:20|8248.2|8245.4|8250.1|8247.3|8250.7|8247.9|8248.1|8245.3|47
1642174950000|2022-01-14 15:42:30|8249.2|8246.4|8248.1|8245.3|8249.7|8246.9|8247.7|8244.9|36
1642174960000|2022-01-14 15:42:40|8247.7|8244.9|8250.1|8247.3|8251.1|8248.3|8247.1|8244.3|44
1642174970000|2022-01-14 15:42:50|8249.7|8246.9|8248.1|8245.3|8250.2|8247.4|8247.7|8244.9|41
1642174980000|2022-01-14 15:43:00|8248|8245.2|8242.2|8239.4|8248|8245.2|8242.1|8239.3|64
1642174990000|2022-01-14 15:43:10|8242.7|8239.9|8243.7|8240.9|8245.1|8242.3|8242.1|8239.3|42
1642175000000|2022-01-14 15:43:20|8243.6|8240.8|8244.7|8241.9|8248.1|8245.3|8243.1|8240.3|133
1642175010000|2022-01-14 15:43:30|8244.1|8241.3|8245.1|8242.3|8245.7|8242.9|8242.1|8239.3|49
1642175020000|2022-01-14 15:43:40|8244.7|8241.9|8244.7|8241.9|8245.2|8242.4|8244.1|8241.3|28
1642175030000|2022-01-14 15:43:50|8245.1|8242.3|8247.1|8244.3|8247.1|8244.3|8244.2|8241.4|40
1642175040000|2022-01-14 15:44:00|8246.7|8243.9|8246.2|8243.4|8248.1|8245.3|8244.7|8241.9|50
1642175050000|2022-01-14 15:44:10|8246.7|8243.9|8250.2|8247.4|8251.2|8248.4|8246.1|8243.3|54
1642175060000|2022-01-14 15:44:20|8250.1|8247.3|8249.2|8246.4|8250.7|8247.9|8248.2|8245.4|16
1642175070000|2022-01-14 15:44:30|8250.2|8247.4|8248.7|8245.9|8250.2|8247.4|8247.7|8244.9|12
1642175080000|2022-01-14 15:44:40|8249.1|8246.3|8253.2|8250.4|8254.1|8251.3|8248.7|8245.9|65
1642175090000|2022-01-14 15:44:50|8253.1|8250.3|8251.7|8248.9|8253.1|8250.3|8250.7|8247.9|21
1642175100000|2022-01-14 15:45:00|8252.7|8249.9|8252.7|8249.9|8253.7|8250.9|8251.2|8248.4|53
1642175110000|2022-01-14 15:45:10|8253.1|8250.3|8247.1|8244.3|8253.7|8250.9|8246.7|8243.9|50
1642175120000|2022-01-14 15:45:20|8246.7|8243.9|8249.8|8247|8250.2|8247.4|8245.7|8242.9|595
1642175130000|2022-01-14 15:45:30|8250.2|8247.4|8252.9|8250.1|8253.4|8250.6|8249.8|8247|420
1642175140000|2022-01-14 15:45:40|8253.4|8250.6|8257.9|8255.1|8258.4|8255.6|8253.4|8250.6|88
1642175150000|2022-01-14 15:45:50|8257.5|8254.7|8257.9|8255.1|8259.2|8256.4|8256.5|8253.7|75
1642175160000|2022-01-14 15:46:00|8257.5|8254.7|8255.4|8252.6|8258|8255.2|8254.9|8252.1|186
1642175170000|2022-01-14 15:46:10|8255.5|8252.7|8253.4|8250.6|8257.4|8254.6|8253.4|8250.6|88
1642175180000|2022-01-14 15:46:20|8253.5|8250.7|8254.5|8251.7|8254.9|8252.1|8253.5|8250.7|27
1642175190000|2022-01-14 15:46:30|8254.9|8252.1|8254.9|8252.1|8255.4|8252.6|8253.4|8250.6|27
1642175200000|2022-01-14 15:46:40|8255.5|8252.7|8254.4|8251.6|8257.4|8254.6|8254.4|8251.6|46
1642175210000|2022-01-14 15:46:50|8254.9|8252.1|8252.9|8250.1|8254.9|8252.1|8252.9|8250.1|74
1642175220000|2022-01-14 15:47:00|8253.4|8250.6|8254.4|8251.6|8255.4|8252.6|8253.4|8250.6|16
1642175230000|2022-01-14 15:47:10|8253.5|8250.7|8250.4|8247.6|8254.4|8251.6|8249.4|8246.6|104
1642175240000|2022-01-14 15:47:20|8250.8|8248|8250.4|8247.6|8251.4|8248.6|8250.4|8247.6|19
1642175250000|2022-01-14 15:47:30|8250.8|8248|8249.3|8246.5|8250.8|8248|8248.4|8245.6|24
1642175260000|2022-01-14 15:47:40|8249.4|8246.6|8250.4|8247.6|8251.4|8248.6|8249.4|8246.6|11
1642175270000|2022-01-14 15:47:50|8251.3|8248.5|8249.4|8246.6|8252.4|8249.6|8249.3|8246.5|35
1642175280000|2022-01-14 15:48:00|8249.3|8246.5|8251.4|8248.6|8252.8|8250|8249.2|8246.4|38
1642175290000|2022-01-14 15:48:10|8251.3|8248.5|8254.4|8251.6|8255.3|8252.5|8250.4|8247.6|49
1642175300000|2022-01-14 15:48:20|8254.8|8252|8256.2|8253.4|8256.8|8254|8254.8|8252|23
1642175310000|2022-01-14 15:48:30|8255.8|8253|8257.4|8254.6|8257.8|8255|8255.4|8252.6|8
1642175320000|2022-01-14 15:48:40|8257.8|8255|8257.4|8254.6|8258.3|8255.5|8257.2|8254.4|14
1642175330000|2022-01-14 15:48:50|8257.8|8255|8256.3|8253.5|8258.3|8255.5|8256.2|8253.4|18
1642175340000|2022-01-14 15:49:00|8256.4|8253.6|8260.9|8258.1|8260.9|8258.1|8254.4|8251.6|217
1642175350000|2022-01-14 15:49:10|8261.4|8258.6|8255.4|8252.6|8261.4|8258.6|8254.4|8251.6|154
1642175360000|2022-01-14 15:49:20|8255.3|8252.5|8252.4|8249.6|8256.2|8253.4|8252.4|8249.6|22
1642175370000|2022-01-14 15:49:30|8254.2|8251.4|8253.9|8251.1|8254.9|8252.1|8252.4|8249.6|160
1642175380000|2022-01-14 15:49:40|8254.4|8251.6|8255.8|8253|8256.2|8253.4|8253.3|8250.5|44
1642175390000|2022-01-14 15:49:50|8255.9|8253.1|8257.8|8255|8258.2|8255.4|8254.8|8252|28
1642175400000|2022-01-14 15:50:00|8258.3|8255.5|8258.3|8255.5|8259.2|8256.4|8257.2|8254.4|52
1642175410000|2022-01-14 15:50:10|8258.8|8256|8258.2|8255.4|8258.8|8256|8257.3|8254.5|40
1642175420000|2022-01-14 15:50:20|8258.3|8255.5|8255.2|8252.4|8258.3|8255.5|8253.8|8251|24
1642175430000|2022-01-14 15:50:30|8255.3|8252.5|8256.2|8253.4|8256.2|8253.4|8255.3|8252.5|4
1642175440000|2022-01-14 15:50:40|8256.3|8253.5|8259.2|8256.4|8259.3|8256.5|8256.2|8253.4|24
1642175450000|2022-01-14 15:50:50|8258.3|8255.5|8256.3|8253.5|8259.3|8256.5|8256.2|8253.4|27
1642175460000|2022-01-14 15:51:00|8256.2|8253.4|8253.3|8250.5|8256.2|8253.4|8252.8|8250|22
1642175470000|2022-01-14 15:51:10|8253.2|8250.4|8252.2|8249.4|8253.3|8250.5|8251.3|8248.5|32
1642175480000|2022-01-14 15:51:20|8251.8|8249|8252.3|8249.5|8253.3|8250.5|8251.2|8248.4|25
1642175490000|2022-01-14 15:51:30|8252.2|8249.4|8251.8|8249|8252.8|8250|8251.2|8248.4|13
1642175500000|2022-01-14 15:51:40|8252.2|8249.4|8248.7|8245.9|8252.2|8249.4|8247.8|8245|59
1642175510000|2022-01-14 15:51:50|8248.2|8245.4|8249.2|8246.4|8249.2|8246.4|8247.2|8244.4|34
1642175520000|2022-01-14 15:52:00|8248.7|8245.9|8248.2|8245.4|8249.8|8247|8246.8|8244|60
1642175530000|2022-01-14 15:52:10|8247.3|8244.5|8248.2|8245.4|8248.2|8245.4|8246.3|8243.5|78
1642175540000|2022-01-14 15:52:20|8248.8|8246|8252.2|8249.4|8252.2|8249.4|8248.2|8245.4|41
1642175550000|2022-01-14 15:52:30|8252.3|8249.5|8253.2|8250.4|8253.3|8250.5|8251.8|8249|36
1642175560000|2022-01-14 15:52:40|8252.8|8250|8253.8|8251|8254.2|8251.4|8252.8|8250|27
1642175570000|2022-01-14 15:52:50|8253.7|8250.9|8253.2|8250.4|8254.3|8251.5|8253.2|8250.4|21
1642175580000|2022-01-14 15:53:00|8252.8|8250|8253.2|8250.4|8253.2|8250.4|8251.2|8248.4|25
1642175590000|2022-01-14 15:53:10|8253.3|8250.5|8252.3|8249.5|8254.2|8251.4|8252.2|8249.4|22
1642175600000|2022-01-14 15:53:20|8253.2|8250.4|8253.8|8251|8254.2|8251.4|8252.8|8250|15
1642175610000|2022-01-14 15:53:30|8253.7|8250.9|8251.2|8248.4|8253.7|8250.9|8250.2|8247.4|23
1642175620000|2022-01-14 15:53:40|8250.7|8247.9|8252.2|8249.4|8252.2|8249.4|8250.6|8247.8|14
1642175630000|2022-01-14 15:53:50|8251.6|8248.8|8253.2|8250.4|8254.2|8251.4|8250.2|8247.4|28
1642175640000|2022-01-14 15:54:00|8252.3|8249.5|8248.8|8246|8252.7|8249.9|8248.2|8245.4|38
1642175650000|2022-01-14 15:54:10|8249.2|8246.4|8249.2|8246.4|8249.2|8246.4|8248.2|8245.4|28
1642175660000|2022-01-14 15:54:20|8248.7|8245.9|8249.8|8247|8250.3|8247.5|8247.7|8244.9|28
1642175670000|2022-01-14 15:54:30|8250.2|8247.4|8256.3|8253.5|8256.3|8253.5|8250.2|8247.4|333
1642175680000|2022-01-14 15:54:40|8255.3|8252.5|8255.3|8252.5|8256.3|8253.5|8253.3|8250.5|103
1642175690000|2022-01-14 15:54:50|8256.5|8253.7|8253.9|8251.1|8257.3|8254.5|8252.5|8249.7|48
1642175700000|2022-01-14 15:55:00|8254.3|8251.5|8252.3|8249.5|8254.3|8251.5|8251.9|8249.1|52
1642175710000|2022-01-14 15:55:10|8251.3|8248.5|8250.3|8247.5|8252.8|8250|8249.8|8247|62
1642175720000|2022-01-14 15:55:20|8250.2|8247.4|8251.3|8248.5|8251.8|8249|8249.3|8246.5|9
1642175730000|2022-01-14 15:55:30|8251.8|8249|8251.3|8248.5|8252.3|8249.5|8250.3|8247.5|31
1642175740000|2022-01-14 15:55:40|8251.8|8249|8254.3|8251.5|8254.3|8251.5|8251.8|8249|131
1642175750000|2022-01-14 15:55:50|8253.3|8250.5|8256.3|8253.5|8256.3|8253.5|8253.3|8250.5|42
1642175760000|2022-01-14 15:56:00|8256.2|8253.4|8255.8|8253|8256.2|8253.4|8253.3|8250.5|28
1642175770000|2022-01-14 15:56:10|8255.3|8252.5|8255.8|8253|8256.3|8253.5|8254.3|8251.5|44
1642175780000|2022-01-14 15:56:20|8255.3|8252.5|8255.8|8253|8256.3|8253.5|8255.3|8252.5|5
1642175790000|2022-01-14 15:56:30|8256.3|8253.5|8256.8|8254|8258.3|8255.5|8254.3|8251.5|76
1642175800000|2022-01-14 15:56:40|8256.3|8253.5|8256.3|8253.5|8257.8|8255|8255.8|8253|15
1642175810000|2022-01-14 15:56:50|8255.8|8253|8255.3|8252.5|8256.8|8254|8254.2|8251.4|54
1642175820000|2022-01-14 15:57:00|8255.2|8252.4|8252.8|8250|8255.2|8252.4|8252.2|8249.4|20
1642175830000|2022-01-14 15:57:10|8252.3|8249.5|8253.8|8251|8254.8|8252|8250.8|8248|12
1642175840000|2022-01-14 15:57:20|8253.3|8250.5|8251.3|8248.5|8253.8|8251|8251.3|8248.5|6
1642175850000|2022-01-14 15:57:30|8251.2|8248.4|8249.3|8246.5|8251.2|8248.4|8249.3|8246.5|17
1642175860000|2022-01-14 15:57:40|8248.8|8246|8247.3|8244.5|8249.2|8246.4|8246.8|8244|36
1642175870000|2022-01-14 15:57:50|8247.8|8245|8247.3|8244.5|8248.8|8246|8246.3|8243.5|53
1642175880000|2022-01-14 15:58:00|8247.8|8245|8247.3|8244.5|8248.8|8246|8246.9|8244.1|164
1642175890000|2022-01-14 15:58:10|8247.4|8244.6|8249.3|8246.5|8250.3|8247.5|8247.4|8244.6|48
1642175900000|2022-01-14 15:58:20|8249.4|8246.6|8249.3|8246.5|8250.9|8248.1|8247.8|8245|76
1642175910000|2022-01-14 15:58:30|8249.2|8246.4|8248.8|8246|8249.3|8246.5|8247.8|8245|27
1642175920000|2022-01-14 15:58:40|8249.3|8246.5|8247.3|8244.5|8249.3|8246.5|8246.8|8244|53
1642175930000|2022-01-14 15:58:50|8248.2|8245.4|8250.3|8247.5|8251.2|8248.4|8248.2|8245.4|20
1642175940000|2022-01-14 15:59:00|8249.8|8247|8248.3|8245.5|8250.2|8247.4|8247.8|8245|25
1642175950000|2022-01-14 15:59:10|8248.8|8246|8250.3|8247.5|8250.3|8247.5|8248.2|8245.4|23
1642175960000|2022-01-14 15:59:20|8250.8|8248|8251.3|8248.5|8251.8|8249|8248.3|8245.5|29
1642175970000|2022-01-14 15:59:30|8251.8|8249|8252.3|8249.5|8253.8|8251|8251.2|8248.4|65
1642175980000|2022-01-14 15:59:40|8252.8|8250|8251.3|8248.5|8253.3|8250.5|8251.3|8248.5|18
1642175990000|2022-01-14 15:59:50|8251.8|8249|8252.2|8249.4|8252.2|8249.4|8250.8|8248|24
1642176000000|2022-01-14 16:00:00|8252.8|8250|8253.2|8250.4|8256.8|8254|8252.8|8250|180
1642176010000|2022-01-14 16:00:10|8253.3|8250.5|8255.3|8252.5|8256.2|8253.4|8252.8|8250|55
1642176020000|2022-01-14 16:00:20|8255.8|8253|8256.2|8253.4|8257.8|8255|8255.3|8252.5|54
1642176030000|2022-01-14 16:00:30|8256.1|8253.3|8253.3|8250.5|8256.1|8253.3|8253.2|8250.4|35
1642176040000|2022-01-14 16:00:40|8253.2|8250.4|8254.3|8251.5|8254.3|8251.5|8251.8|8249|41
1642176050000|2022-01-14 16:00:50|8254.8|8252|8252.8|8250|8255.3|8252.5|8252.8|8250|16
1642176060000|2022-01-14 16:01:00|8252.6|8249.8|8253.8|8251|8254.3|8251.5|8249.8|8247|23
1642176070000|2022-01-14 16:01:10|8254.3|8251.5|8257.2|8254.4|8258.3|8255.5|8253.3|8250.5|279
1642176080000|2022-01-14 16:01:20|8256.8|8254|8256.8|8254|8257.3|8254.5|8256.2|8253.4|15
1642176090000|2022-01-14 16:01:30|8257.3|8254.5|8254.3|8251.5|8257.3|8254.5|8254.3|8251.5|16
1642176100000|2022-01-14 16:01:40|8254.2|8251.4|8257.3|8254.5|8257.3|8254.5|8253.3|8250.5|67
1642176110000|2022-01-14 16:01:50|8255.9|8253.1|8258.3|8255.5|8258.3|8255.5|8255.9|8253.1|39
1642176120000|2022-01-14 16:02:00|8258.4|8255.6|8259.3|8256.5|8259.9|8257.1|8257.3|8254.5|53
1642176130000|2022-01-14 16:02:10|8258.9|8256.1|8259.9|8257.1|8260.3|8257.5|8258.3|8255.5|40
1642176140000|2022-01-14 16:02:20|8260.3|8257.5|8258.3|8255.5|8260.3|8257.5|8258.3|8255.5|167
1642176150000|2022-01-14 16:02:30|8258.9|8256.1|8256.3|8253.5|8258.9|8256.1|8256.3|8253.5|37
1642176160000|2022-01-14 16:02:40|8256.4|8253.6|8254.3|8251.5|8256.4|8253.6|8254.3|8251.5|19
1642176170000|2022-01-14 16:02:50|8254.4|8251.6|8252.8|8250|8255.3|8252.5|8252.3|8249.5|40
1642176180000|2022-01-14 16:03:00|8252.3|8249.5|8249.3|8246.5|8253.3|8250.5|8248.5|8245.7|83
1642176190000|2022-01-14 16:03:10|8249.8|8247|8249.3|8246.5|8250.3|8247.5|8248.3|8245.5|32
1642176200000|2022-01-14 16:03:20|8248.8|8246|8251.3|8248.5|8251.3|8248.5|8248.3|8245.5|26
1642176210000|2022-01-14 16:03:30|8250.9|8248.1|8249.8|8247|8251.8|8249|8249.2|8246.4|65
1642176220000|2022-01-14 16:03:40|8249.7|8246.9|8248.2|8245.4|8249.7|8246.9|8247.2|8244.4|36
1642176230000|2022-01-14 16:03:50|8247.8|8245|8248.2|8245.4|8249.2|8246.4|8247.8|8245|25
1642176240000|2022-01-14 16:04:00|8247.7|8244.9|8241.2|8238.4|8247.7|8244.9|8239.3|8236.5|118
1642176250000|2022-01-14 16:04:10|8241.7|8238.9|8241.8|8239|8242.2|8239.4|8240.2|8237.4|36
1642176260000|2022-01-14 16:04:20|8242.2|8239.4|8242.2|8239.4|8243.2|8240.4|8240.8|8238|65
1642176270000|2022-01-14 16:04:30|8242.7|8239.9|8242.8|8240|8243.8|8241|8242.2|8239.4|30
1642176280000|2022-01-14 16:04:40|8243.2|8240.4|8243.2|8240.4|8243.2|8240.4|8241.8|8239|24
1642176290000|2022-01-14 16:04:50|8243.7|8240.9|8244.2|8241.4|8245.2|8242.4|8243.7|8240.9|31
1642176300000|2022-01-14 16:05:00|8242.8|8240|8243.2|8240.4|8244.8|8242|8242.2|8239.4|38
1642176310000|2022-01-14 16:05:10|8243.1|8240.3|8244.2|8241.4|8245.2|8242.4|8242.2|8239.4|28
1642176320000|2022-01-14 16:05:20|8244.3|8241.5|8246.2|8243.4|8247.2|8244.4|8244.2|8241.4|16
1642176330000|2022-01-14 16:05:30|8246.1|8243.3|8246.2|8243.4|8246.3|8243.5|8245.2|8242.4|11
1642176340000|2022-01-14 16:05:40|8245.8|8243|8246.2|8243.4|8247.2|8244.4|8244.2|8241.4|22
1642176350000|2022-01-14 16:05:50|8246.3|8243.5|8248.2|8245.4|8248.3|8245.5|8246.3|8243.5|25
1642176360000|2022-01-14 16:06:00|8248.3|8245.5|8250.2|8247.4|8250.2|8247.4|8245.7|8242.9|45
1642176370000|2022-01-14 16:06:10|8249.8|8247|8247.8|8245|8250.2|8247.4|8246.8|8244|71
1642176380000|2022-01-14 16:06:20|8248.2|8245.4|8249.3|8246.5|8250.2|8247.4|8247.3|8244.5|27
1642176390000|2022-01-14 16:06:30|8248.8|8246|8247.8|8245|8249.8|8247|8247.8|8245|34
1642176400000|2022-01-14 16:06:40|8248.2|8245.4|8251.8|8249|8251.8|8249|8247.8|8245|59
1642176410000|2022-01-14 16:06:50|8252.2|8249.4|8250.2|8247.4|8252.2|8249.4|8249.8|8247|25
1642176420000|2022-01-14 16:07:00|8250.3|8247.5|8250.2|8247.4|8251.2|8248.4|8249.3|8246.5|14
1642176430000|2022-01-14 16:07:10|8250.3|8247.5|8250.8|8248|8250.8|8248|8248.8|8246|26
1642176440000|2022-01-14 16:07:20|8250.3|8247.5|8247.8|8245|8250.8|8248|8247.3|8244.5|42
1642176450000|2022-01-14 16:07:30|8248.3|8245.5|8247.8|8245|8249.8|8247|8247.8|8245|36
1642176460000|2022-01-14 16:07:40|8247.3|8244.5|8247.8|8245|8248.3|8245.5|8246.8|8244|33
1642176470000|2022-01-14 16:07:50|8248.2|8245.4|8248.3|8245.5|8248.3|8245.5|8247.3|8244.5|24
1642176480000|2022-01-14 16:08:00|8248.2|8245.4|8248.3|8245.5|8248.8|8246|8246.8|8244|49
1642176490000|2022-01-14 16:08:10|8248.2|8245.4|8246.2|8243.4|8249.8|8247|8245.8|8243|50
1642176500000|2022-01-14 16:08:20|8246.3|8243.5|8245.2|8242.4|8246.8|8244|8245.2|8242.4|41
1642176510000|2022-01-14 16:08:30|8244.8|8242|8244.2|8241.4|8245.8|8243|8244.2|8241.4|39
1642176520000|2022-01-14 16:08:40|8243.2|8240.4|8243.3|8240.5|8244.2|8241.4|8242.1|8239.3|68
1642176530000|2022-01-14 16:08:50|8243.2|8240.4|8245.3|8242.5|8246.3|8243.5|8243.2|8240.4|105
1642176540000|2022-01-14 16:09:00|8245.2|8242.4|8243.8|8241|8245.2|8242.4|8242.3|8239.5|30
1642176550000|2022-01-14 16:09:10|8243.6|8240.8|8241.8|8239|8243.6|8240.8|8241.2|8238.4|55
1642176560000|2022-01-14 16:09:20|8241.6|8238.8|8239.3|8236.5|8241.6|8238.8|8236.3|8233.5|170
1642176570000|2022-01-14 16:09:30|8238.8|8236|8242.3|8239.5|8244.4|8241.6|8238.8|8236|315
1642176580000|2022-01-14 16:09:40|8241.9|8239.1|8244.3|8241.5|8245.3|8242.5|8241.9|8239.1|97
1642176590000|2022-01-14 16:09:50|8244.2|8241.4|8243.9|8241.1|8245.3|8242.5|8242.5|8239.7|48
1642176600000|2022-01-14 16:10:00|8244.3|8241.5|8247.3|8244.5|8248.5|8245.7|8243.9|8241.1|79
1642176610000|2022-01-14 16:10:10|8246.9|8244.1|8240.3|8237.5|8247.3|8244.5|8240.3|8237.5|56
1642176620000|2022-01-14 16:10:20|8239.9|8237.1|8245.3|8242.5|8245.3|8242.5|8238.5|8235.7|105
1642176630000|2022-01-14 16:10:30|8244.9|8242.1|8247.8|8245|8249.3|8246.5|8244.9|8242.1|45
1642176640000|2022-01-14 16:10:40|8247.9|8245.1|8250.3|8247.5|8251.3|8248.5|8247.3|8244.5|39
1642176650000|2022-01-14 16:10:50|8250.4|8247.6|8252.5|8249.7|8253.5|8250.7|8250.3|8247.5|838
1642176660000|2022-01-14 16:11:00|8252.4|8249.6|8254.9|8252.1|8255.4|8252.6|8252.4|8249.6|160
1642176670000|2022-01-14 16:11:10|8254.5|8251.7|8255.9|8253.1|8256.5|8253.7|8253.9|8251.1|100
1642176680000|2022-01-14 16:11:20|8255.5|8252.7|8254.5|8251.7|8255.9|8253.1|8253.3|8250.5|356
1642176690000|2022-01-14 16:11:30|8254.4|8251.6|8252.5|8249.7|8254.4|8251.6|8251.5|8248.7|62
1642176700000|2022-01-14 16:11:40|8252|8249.2|8255.5|8252.7|8255.9|8253.1|8251.5|8248.7|31
1642176710000|2022-01-14 16:11:50|8256|8253.2|8256|8253.2|8256.5|8253.7|8254.5|8251.7|22
1642176720000|2022-01-14 16:12:00|8256.5|8253.7|8259|8256.2|8259.3|8256.5|8255.6|8252.8|125
1642176730000|2022-01-14 16:12:10|8258.9|8256.1|8259.5|8256.7|8259.5|8256.7|8257.5|8254.7|54
1642176740000|2022-01-14 16:12:20|8259.6|8256.8|8263.5|8260.7|8263.5|8260.7|8259.6|8256.8|116
1642176750000|2022-01-14 16:12:30|8263.3|8260.5|8263.5|8260.7|8264.5|8261.7|8261.5|8258.7|221
1642176760000|2022-01-14 16:12:40|8263.6|8260.8|8263.5|8260.7|8264.5|8261.7|8263|8260.2|31
1642176770000|2022-01-14 16:12:50|8264|8261.2|8261.5|8258.7|8264.6|8261.8|8261.5|8258.7|48
1642176780000|2022-01-14 16:13:00|8261.6|8258.8|8262.6|8259.8|8264|8261.2|8261.5|8258.7|42
1642176790000|2022-01-14 16:13:10|8263|8260.2|8267.2|8264.4|8268.7|8265.9|8262.6|8259.8|719
1642176800000|2022-01-14 16:13:20|8267.6|8264.8|8266.7|8263.9|8268.6|8265.8|8266.7|8263.9|71
1642176810000|2022-01-14 16:13:30|8266.6|8263.8|8267.2|8264.4|8267.6|8264.8|8266.2|8263.4|29
1642176820000|2022-01-14 16:13:40|8266.7|8263.9|8266.7|8263.9|8267.2|8264.4|8264.6|8261.8|60
1642176830000|2022-01-14 16:13:50|8266.2|8263.4|8264.7|8261.9|8266.7|8263.9|8264.2|8261.4|24
1642176840000|2022-01-14 16:14:00|8264.6|8261.8|8263.7|8260.9|8265.2|8262.4|8262.6|8259.8|43
1642176850000|2022-01-14 16:14:10|8264.2|8261.4|8260.6|8257.8|8264.2|8261.4|8259.6|8256.8|80
1642176860000|2022-01-14 16:14:20|8260|8257.2|8259.6|8256.8|8260.6|8257.8|8259.6|8256.8|40
1642176870000|2022-01-14 16:14:30|8259.7|8256.9|8260.7|8257.9|8261.6|8258.8|8259.6|8256.8|40
1642176880000|2022-01-14 16:14:40|8260.6|8257.8|8262|8259.2|8263|8260.2|8260.6|8257.8|118
1642176890000|2022-01-14 16:14:50|8261.6|8258.8|8260.5|8257.7|8262|8259.2|8260.5|8257.7|53
1642176900000|2022-01-14 16:15:00|8260|8257.2|8262.7|8259.9|8262.7|8259.9|8258|8255.2|363
1642176910000|2022-01-14 16:15:10|8262.6|8259.8|8265.7|8262.9|8266.2|8263.4|8262.6|8259.8|137
1642176920000|2022-01-14 16:15:20|8265.6|8262.8|8264.6|8261.8|8266.7|8263.9|8264.6|8261.8|115
1642176930000|2022-01-14 16:15:30|8264.7|8261.9|8262.6|8259.8|8264.7|8261.9|8262.2|8259.4|92
1642176940000|2022-01-14 16:15:40|8263.2|8260.4|8261.2|8258.4|8263.6|8260.8|8260.2|8257.4|56
1642176950000|2022-01-14 16:15:50|8261.1|8258.3|8260.6|8257.8|8261.2|8258.4|8260.6|8257.8|19
1642176960000|2022-01-14 16:16:00|8259.6|8256.8|8260.6|8257.8|8260.6|8257.8|8257.2|8254.4|43
1642176970000|2022-01-14 16:16:10|8260.2|8257.4|8259.6|8256.8|8260.7|8257.9|8259.6|8256.8|13
1642176980000|2022-01-14 16:16:20|8260|8257.2|8261.1|8258.3|8261.1|8258.3|8259.6|8256.8|22
1642176990000|2022-01-14 16:16:30|8261.6|8258.8|8256.6|8253.8|8261.6|8258.8|8255.6|8252.8|271
1642177000000|2022-01-14 16:16:40|8256|8253.2|8256.6|8253.8|8256.6|8253.8|8255.6|8252.8|75
1642177010000|2022-01-14 16:16:50|8256.7|8253.9|8257|8254.2|8258.6|8255.8|8256.5|8253.7|39
1642177020000|2022-01-14 16:17:00|8256.6|8253.8|8257.5|8254.7|8258|8255.2|8255.6|8252.8|63
1642177030000|2022-01-14 16:17:10|8257.6|8254.8|8258.5|8255.7|8258.6|8255.8|8256.6|8253.8|24
1642177040000|2022-01-14 16:17:20|8258.6|8255.8|8259.6|8256.8|8260|8257.2|8258.5|8255.7|21
1642177050000|2022-01-14 16:17:30|8260.5|8257.7|8262.6|8259.8|8262.6|8259.8|8260|8257.2|42
1642177060000|2022-01-14 16:17:40|8262.5|8259.7|8260.6|8257.8|8262.6|8259.8|8259.6|8256.8|47
1642177070000|2022-01-14 16:17:50|8260.1|8257.3|8261.6|8258.8|8261.6|8258.8|8259|8256.2|12
1642177080000|2022-01-14 16:18:00|8261.5|8258.7|8262.6|8259.8|8264.6|8261.8|8260.6|8257.8|115
1642177090000|2022-01-14 16:18:10|8261.6|8258.8|8260.6|8257.8|8262.6|8259.8|8260.6|8257.8|20
1642177100000|2022-01-14 16:18:20|8260.7|8257.9|8259.6|8256.8|8262.6|8259.8|8259.6|8256.8|38
1642177110000|2022-01-14 16:18:30|8259.5|8256.7|8257.6|8254.8|8259.6|8256.8|8257.5|8254.7|42
1642177120000|2022-01-14 16:18:40|8257|8254.2|8255.6|8252.8|8257|8254.2|8253.6|8250.8|76
1642177130000|2022-01-14 16:18:50|8255.1|8252.3|8254.6|8251.8|8255.6|8252.8|8254.6|8251.8|22
1642177140000|2022-01-14 16:19:00|8254.5|8251.7|8252.6|8249.8|8254.5|8251.7|8252.6|8249.8|45
1642177150000|2022-01-14 16:19:10|8251.9|8249.1|8251.6|8248.8|8252.6|8249.8|8250.6|8247.8|44
1642177160000|2022-01-14 16:19:20|8251.1|8248.3|8252.6|8249.8|8253.1|8250.3|8250.6|8247.8|29
1642177170000|2022-01-14 16:19:30|8252.5|8249.7|8253.6|8250.8|8254|8251.2|8251.5|8248.7|38
1642177180000|2022-01-14 16:19:40|8253.1|8250.3|8253.6|8250.8|8254.1|8251.3|8251.6|8248.8|206
1642177190000|2022-01-14 16:19:50|8253.1|8250.3|8254.6|8251.8|8255.6|8252.8|8252.6|8249.8|56
1642177200000|2022-01-14 16:20:00|8253.6|8250.8|8253.6|8250.8|8254.6|8251.8|8252.6|8249.8|79
1642177210000|2022-01-14 16:20:10|8253.1|8250.3|8251.6|8248.8|8255.1|8252.3|8251.6|8248.8|111
1642177220000|2022-01-14 16:20:20|8252.1|8249.3|8251.6|8248.8|8252.6|8249.8|8251.6|8248.8|16
1642177230000|2022-01-14 16:20:30|8251.1|8248.3|8251.5|8248.7|8252|8249.2|8250.4|8247.6|27
1642177240000|2022-01-14 16:20:40|8251.4|8248.6|8252|8249.2|8252.4|8249.6|8250.6|8247.8|29
1642177250000|2022-01-14 16:20:50|8251.4|8248.6|8251.5|8248.7|8252|8249.2|8251.4|8248.6|22
1642177260000|2022-01-14 16:21:00|8252|8249.2|8250.6|8247.8|8253.4|8250.6|8250.5|8247.7|38
1642177270000|2022-01-14 16:21:10|8250|8247.2|8252|8249.2|8252|8249.2|8249.5|8246.7|20
1642177280000|2022-01-14 16:21:20|8252.1|8249.3|8255.7|8252.9|8256.7|8253.9|8251.6|8248.8|1068
1642177290000|2022-01-14 16:21:30|8255.8|8253|8254.7|8251.9|8256.2|8253.4|8254.3|8251.5|26
1642177300000|2022-01-14 16:21:40|8254.3|8251.5|8253.1|8250.3|8256.6|8253.8|8252.1|8249.3|124
1642177310000|2022-01-14 16:21:50|8253.6|8250.8|8251.1|8248.3|8253.6|8250.8|8250.6|8247.8|8
1642177320000|2022-01-14 16:22:00|8250.6|8247.8|8250.6|8247.8|8251.6|8248.8|8248.6|8245.8|37
1642177330000|2022-01-14 16:22:10|8250.8|8248|8251.6|8248.8|8252.1|8249.3|8250.6|8247.8|55
1642177340000|2022-01-14 16:22:20|8251.7|8248.9|8250.7|8247.9|8252.6|8249.8|8250.1|8247.3|20
1642177350000|2022-01-14 16:22:30|8250.6|8247.8|8250.7|8247.9|8251.7|8248.9|8250.6|8247.8|21
1642177360000|2022-01-14 16:22:40|8250.6|8247.8|8250.1|8247.3|8251.7|8248.9|8250.1|8247.3|33
1642177370000|2022-01-14 16:22:50|8250.6|8247.8|8256.6|8253.8|8257.1|8254.3|8249.7|8246.9|59
1642177380000|2022-01-14 16:23:00|8256.7|8253.9|8254.7|8251.9|8256.7|8253.9|8254.7|8251.9|28
1642177390000|2022-01-14 16:23:10|8254.8|8252|8253.6|8250.8|8256.6|8253.8|8253.6|8250.8|138
1642177400000|2022-01-14 16:23:20|8253.7|8250.9|8256.1|8253.3|8257.6|8254.8|8253.7|8250.9|32
1642177410000|2022-01-14 16:23:30|8255.7|8252.9|8253.1|8250.3|8256.1|8253.3|8252.6|8249.8|17
1642177420000|2022-01-14 16:23:40|8253.6|8250.8|8254.1|8251.3|8254.6|8251.8|8253.1|8250.3|21
1642177430000|2022-01-14 16:23:50|8254.6|8251.8|8255.6|8252.8|8256.1|8253.3|8253.7|8250.9|39
1642177440000|2022-01-14 16:24:00|8255.7|8252.9|8259.7|8256.9|8259.7|8256.9|8254.7|8251.9|84
1642177450000|2022-01-14 16:24:10|8259.8|8257|8258.6|8255.8|8259.8|8257|8258.6|8255.8|44
1642177460000|2022-01-14 16:24:20|8258.1|8255.3|8259.7|8256.9|8259.7|8256.9|8258.1|8255.3|23
1642177470000|2022-01-14 16:24:30|8260.6|8257.8|8259.1|8256.3|8261.7|8258.9|8259.1|8256.3|91
1642177480000|2022-01-14 16:24:40|8258.7|8255.9|8262.7|8259.9|8262.7|8259.9|8258.7|8255.9|58
1642177490000|2022-01-14 16:24:50|8263.1|8260.3|8263.7|8260.9|8263.7|8260.9|8261.6|8258.8|129
1642177500000|2022-01-14 16:25:00|8264.1|8261.3|8262.7|8259.9|8264.7|8261.9|8262.7|8259.9|51
1642177510000|2022-01-14 16:25:10|8262.6|8259.8|8262.6|8259.8|8263.1|8260.3|8261.1|8258.3|97
1642177520000|2022-01-14 16:25:20|8262.2|8259.4|8260.7|8257.9|8262.7|8259.9|8259.1|8256.3|67
1642177530000|2022-01-14 16:25:30|8261.1|8258.3|8262.2|8259.4|8262.7|8259.9|8260.7|8257.9|27
1642177540000|2022-01-14 16:25:40|8262.7|8259.9|8261.7|8258.9|8262.7|8259.9|8260.2|8257.4|41
1642177550000|2022-01-14 16:25:50|8261.6|8258.8|8262.7|8259.9|8263.8|8261|8261.1|8258.3|88
1642177560000|2022-01-14 16:26:00|8262.2|8259.4|8266.7|8263.9|8267.7|8264.9|8262.2|8259.4|319
1642177570000|2022-01-14 16:26:10|8266.3|8263.5|8264.3|8261.5|8266.8|8264|8263.3|8260.5|119
1642177580000|2022-01-14 16:26:20|8264.7|8261.9|8263.2|8260.4|8265.7|8262.9|8262.7|8259.9|47
1642177590000|2022-01-14 16:26:30|8263.3|8260.5|8266.7|8263.9|8266.7|8263.9|8262.7|8259.9|47
1642177600000|2022-01-14 16:26:40|8266.3|8263.5|8266.7|8263.9|8267.7|8264.9|8266.3|8263.5|76
1642177610000|2022-01-14 16:26:50|8266.8|8264|8265.7|8262.9|8266.8|8264|8264.7|8261.9|45
1642177620000|2022-01-14 16:27:00|8265.8|8263|8271.7|8268.9|8273.7|8270.9|8265.7|8262.9|367
1642177630000|2022-01-14 16:27:10|8271.3|8268.5|8271.7|8268.9|8271.7|8268.9|8269.8|8267|70
1642177640000|2022-01-14 16:27:20|8272.2|8269.4|8271.2|8268.4|8272.7|8269.9|8270.7|8267.9|113
1642177650000|2022-01-14 16:27:30|8271.3|8268.5|8271.1|8268.3|8272.2|8269.4|8269.1|8266.3|92
1642177660000|2022-01-14 16:27:40|8271|8268.2|8270.1|8267.3|8271.6|8268.8|8268.1|8265.3|78
1642177670000|2022-01-14 16:27:50|8270.6|8267.8|8273.7|8270.9|8273.7|8270.9|8269.1|8266.3|248
1642177680000|2022-01-14 16:28:00|8273.3|8270.5|8277.3|8274.5|8278.7|8275.9|8272.7|8269.9|209
1642177690000|2022-01-14 16:28:10|8277.7|8274.9|8275.8|8273|8277.7|8274.9|8274.7|8271.9|108
1642177700000|2022-01-14 16:28:20|8275.7|8272.9|8277.3|8274.5|8277.7|8274.9|8275.7|8272.9|76
1642177710000|2022-01-14 16:28:30|8276.8|8274|8277.8|8275|8277.8|8275|8275.7|8272.9|124
1642177720000|2022-01-14 16:28:40|8278.3|8275.5|8278.7|8275.9|8279.7|8276.9|8277.7|8274.9|144
1642177730000|2022-01-14 16:28:50|8278.8|8276|8281.7|8278.9|8282.7|8279.9|8277.7|8274.9|220
1642177740000|2022-01-14 16:29:00|8281.8|8279|8281.7|8278.9|8283.7|8280.9|8279.3|8276.5|216
1642177750000|2022-01-14 16:29:10|8282.7|8279.9|8281.7|8278.9|8284.3|8281.5|8281.3|8278.5|294
1642177760000|2022-01-14 16:29:20|8281.3|8278.5|8282.3|8279.5|8283.8|8281|8280.7|8277.9|228
1642177770000|2022-01-14 16:29:30|8281.8|8279|8281.8|8279|8282.8|8280|8280.8|8278|51
1642177780000|2022-01-14 16:29:40|8282.3|8279.5|8278.8|8276|8283.8|8281|8277.3|8274.5|168
1642177790000|2022-01-14 16:29:50|8279.7|8276.9|8285.8|8283|8285.9|8283.1|8279.7|8276.9|270
1642177800000|2022-01-14 16:30:00|8285.9|8283.1|8297.4|8294.6|8299|8296.2|8285.8|8283|1284
1642177810000|2022-01-14 16:30:10|8297|8294.2|8292.8|8290|8299|8296.2|8292.4|8289.6|716
1642177820000|2022-01-14 16:30:20|8292.9|8290.1|8292.5|8289.7|8296|8293.2|8292.4|8289.6|149
1642177830000|2022-01-14 16:30:30|8292.9|8290.1|8293.5|8290.7|8294.4|8291.6|8292.4|8289.6|105
1642177840000|2022-01-14 16:30:40|8293.4|8290.6|8292.9|8290.1|8293.4|8290.6|8290|8287.2|83
1642177850000|2022-01-14 16:30:50|8292.4|8289.6|8292|8289.2|8294|8291.2|8292|8289.2|76
1642177860000|2022-01-14 16:31:00|8292.4|8289.6|8291|8288.2|8293|8290.2|8290|8287.2|105
1642177870000|2022-01-14 16:31:10|8290.8|8288|8283.8|8281|8291|8288.2|8282.2|8279.4|215
1642177880000|2022-01-14 16:31:20|8283.9|8281.1|8284.8|8282|8286.9|8284.1|8282.8|8280|136
1642177890000|2022-01-14 16:31:30|8284.9|8282.1|8287.4|8284.6|8289.4|8286.6|8284.8|8282|154
1642177900000|2022-01-14 16:31:40|8287.8|8285|8285.8|8283|8290|8287.2|8285.8|8283|89
1642177910000|2022-01-14 16:31:50|8285.4|8282.6|8288|8285.2|8288.4|8285.6|8284.4|8281.6|70
1642177920000|2022-01-14 16:32:00|8287.9|8285.1|8290.8|8288|8291.8|8289|8287|8284.2|82
1642177930000|2022-01-14 16:32:10|8290.9|8288.1|8292.4|8289.6|8292.8|8290|8290.8|8288|61
1642177940000|2022-01-14 16:32:20|8293|8290.2|8294.4|8291.6|8294.9|8292.1|8291.4|8288.6|107
1642177950000|2022-01-14 16:32:30|8294|8291.2|8292.9|8290.1|8294.4|8291.6|8292|8289.2|40
1642177960000|2022-01-14 16:32:40|8292.8|8290|8288.8|8286|8294|8291.2|8287.4|8284.6|149
1642177970000|2022-01-14 16:32:50|8288.4|8285.6|8285.4|8282.6|8288.4|8285.6|8285|8282.2|73
1642177980000|2022-01-14 16:33:00|8284.8|8282|8281.7|8278.9|8284.8|8282|8280.8|8278|163
1642177990000|2022-01-14 16:33:10|8281.3|8278.5|8277.8|8275|8281.3|8278.5|8277.7|8274.9|119
1642178000000|2022-01-14 16:33:20|8278.3|8275.5|8275.8|8273|8279.3|8276.5|8274.8|8272|117
1642178010000|2022-01-14 16:33:30|8276.3|8273.5|8274.7|8271.9|8277.8|8275|8274.7|8271.9|101
1642178020000|2022-01-14 16:33:40|8274.8|8272|8276.7|8273.9|8278.3|8275.5|8274.7|8271.9|58
1642178030000|2022-01-14 16:33:50|8276.8|8274|8277.7|8274.9|8277.7|8274.9|8275.3|8272.5|54
1642178040000|2022-01-14 16:34:00|8277.3|8274.5|8277.8|8275|8279.8|8277|8275.7|8272.9|105
1642178050000|2022-01-14 16:34:10|8278.3|8275.5|8279.3|8276.5|8280.8|8278|8278.3|8275.5|70
1642178060000|2022-01-14 16:34:20|8278.8|8276|8279.8|8277|8280.3|8277.5|8278.7|8275.9|144
1642178070000|2022-01-14 16:34:30|8279.3|8276.5|8280.7|8277.9|8281.3|8278.5|8279.3|8276.5|64
1642178080000|2022-01-14 16:34:40|8280.8|8278|8283.3|8280.5|8283.7|8280.9|8280.7|8277.9|60
1642178090000|2022-01-14 16:34:50|8282.8|8280|8284.7|8281.9|8285.8|8283|8282.8|8280|85
1642178100000|2022-01-14 16:35:00|8282.8|8280|8282.7|8279.9|8283.8|8281|8280.7|8277.9|75
1642178110000|2022-01-14 16:35:10|8282.6|8279.8|8282.7|8279.9|8282.7|8279.9|8280.3|8277.5|90
1642178120000|2022-01-14 16:35:20|8282.3|8279.5|8280.3|8277.5|8282.7|8279.9|8280.3|8277.5|49
1642178130000|2022-01-14 16:35:30|8280.7|8277.9|8282.2|8279.4|8283.3|8280.5|8279.7|8276.9|66
1642178140000|2022-01-14 16:35:40|8281.8|8279|8283.3|8280.5|8283.7|8280.9|8281.7|8278.9|20
1642178150000|2022-01-14 16:35:50|8282.8|8280|8282.2|8279.4|8285.7|8282.9|8281.7|8278.9|53
1642178160000|2022-01-14 16:36:00|8281.8|8279|8281.3|8278.5|8283.7|8280.9|8280.8|8278|39
1642178170000|2022-01-14 16:36:10|8280.7|8277.9|8277.3|8274.5|8282.3|8279.5|8276.1|8273.3|122
1642178180000|2022-01-14 16:36:20|8278.3|8275.5|8275.8|8273|8278.3|8275.5|8275.7|8272.9|134
1642178190000|2022-01-14 16:36:30|8276.7|8273.9|8277.7|8274.9|8277.7|8274.9|8275.7|8272.9|49
1642178200000|2022-01-14 16:36:40|8277.3|8274.5|8278.7|8275.9|8278.8|8276|8276.7|8273.9|24
1642178210000|2022-01-14 16:36:50|8278.2|8275.4|8277.7|8274.9|8278.3|8275.5|8276.7|8273.9|11
1642178220000|2022-01-14 16:37:00|8276.7|8273.9|8272.7|8269.9|8276.7|8273.9|8272.7|8269.9|102
1642178230000|2022-01-14 16:37:10|8272.3|8269.5|8273.7|8270.9|8273.7|8270.9|8270.7|8267.9|114
1642178240000|2022-01-14 16:37:20|8273.8|8271|8272.7|8269.9|8274.3|8271.5|8272.3|8269.5|63
1642178250000|2022-01-14 16:37:30|8271.7|8268.9|8271.8|8269|8272.3|8269.5|8270.8|8268|44
1642178260000|2022-01-14 16:37:40|8271.7|8268.9|8273.1|8270.3|8273.6|8270.8|8271.6|8268.8|65
1642178270000|2022-01-14 16:37:50|8272.6|8269.8|8273.1|8270.3|8274.6|8271.8|8272.6|8269.8|63
1642178280000|2022-01-14 16:38:00|8273.6|8270.8|8273.6|8270.8|8274.6|8271.8|8272.1|8269.3|40
1642178290000|2022-01-14 16:38:10|8273.7|8270.9|8275.7|8272.9|8276.1|8273.3|8273.6|8270.8|66
1642178300000|2022-01-14 16:38:20|8276.1|8273.3|8272.6|8269.8|8276.1|8273.3|8272.6|8269.8|71
1642178310000|2022-01-14 16:38:30|8272.1|8269.3|8273.1|8270.3|8274.6|8271.8|8272.1|8269.3|54
1642178320000|2022-01-14 16:38:40|8273.2|8270.4|8272.6|8269.8|8274.1|8271.3|8271.7|8268.9|54
1642178330000|2022-01-14 16:38:50|8272.1|8269.3|8273.1|8270.3|8273.1|8270.3|8271.7|8268.9|14
1642178340000|2022-01-14 16:39:00|8272.7|8269.9|8271.6|8268.8|8274.1|8271.3|8270.6|8267.8|25
1642178350000|2022-01-14 16:39:10|8271.7|8268.9|8273.1|8270.3|8274.6|8271.8|8271.7|8268.9|27
1642178360000|2022-01-14 16:39:20|8272.6|8269.8|8271.6|8268.8|8272.6|8269.8|8271.1|8268.3|84
1642178370000|2022-01-14 16:39:30|8271.1|8268.3|8269.7|8266.9|8272.6|8269.8|8269.6|8266.8|45
1642178380000|2022-01-14 16:39:40|8269.6|8266.8|8266|8263.2|8269.6|8266.8|8265|8262.2|462
1642178390000|2022-01-14 16:39:50|8265.9|8263.1|8265.4|8262.6|8265.9|8263.1|8264|8261.2|57
1642178400000|2022-01-14 16:40:00|8265.6|8262.8|8265.6|8262.8|8266.4|8263.6|8264.6|8261.8|126
1642178410000|2022-01-14 16:40:10|8265.7|8262.9|8260.5|8257.7|8266.6|8263.8|8260.4|8257.6|184
1642178420000|2022-01-14 16:40:20|8260.4|8257.6|8259.6|8256.8|8261|8258.2|8259|8256.2|68
1642178430000|2022-01-14 16:40:30|8260|8257.2|8262.4|8259.6|8262.4|8259.6|8259|8256.2|94
1642178440000|2022-01-14 16:40:40|8262.6|8259.8|8264.4|8261.6|8265.4|8262.6|8262.6|8259.8|96
1642178450000|2022-01-14 16:40:50|8264.5|8261.7|8265.4|8262.6|8265.4|8262.6|8264.4|8261.6|46
1642178460000|2022-01-14 16:41:00|8266.4|8263.6|8263.4|8260.6|8266.4|8263.6|8263.4|8260.6|34
1642178470000|2022-01-14 16:41:10|8263.3|8260.5|8261.4|8258.6|8264.4|8261.6|8261.4|8258.6|49
1642178480000|2022-01-14 16:41:20|8261.9|8259.1|8261.4|8258.6|8262.4|8259.6|8260.4|8257.6|29
1642178490000|2022-01-14 16:41:30|8261.5|8258.7|8257.4|8254.6|8261.5|8258.7|8256.4|8253.6|112
1642178500000|2022-01-14 16:41:40|8257|8254.2|8258.9|8256.1|8258.9|8256.1|8257|8254.2|30
1642178510000|2022-01-14 16:41:50|8258.4|8255.6|8256.4|8253.6|8258.4|8255.6|8255.6|8252.8|107
1642178520000|2022-01-14 16:42:00|8256|8253.2|8255.6|8252.8|8256.4|8253.6|8255.4|8252.6|51
1642178530000|2022-01-14 16:42:10|8255.4|8252.6|8258.4|8255.6|8258.4|8255.6|8255.4|8252.6|31
1642178540000|2022-01-14 16:42:20|8258|8255.2|8258.6|8255.8|8259.1|8256.3|8256.4|8253.6|299
1642178550000|2022-01-14 16:42:30|8258.5|8255.7|8259.6|8256.8|8260.1|8257.3|8257.6|8254.8|34
1642178560000|2022-01-14 16:42:40|8260.6|8257.8|8262.6|8259.8|8262.6|8259.8|8259.6|8256.8|26
1642178570000|2022-01-14 16:42:50|8261.6|8258.8|8261.6|8258.8|8262.5|8259.7|8261.6|8258.8|33
1642178580000|2022-01-14 16:43:00|8261.5|8258.7|8258.6|8255.8|8261.5|8258.7|8258.6|8255.8|76
1642178590000|2022-01-14 16:43:10|8259.1|8256.3|8261.6|8258.8|8261.6|8258.8|8258.6|8255.8|47
1642178600000|2022-01-14 16:43:20|8260.6|8257.8|8260.6|8257.8|8261.6|8258.8|8260.1|8257.3|20
1642178610000|2022-01-14 16:43:30|8260.7|8257.9|8259.1|8256.3|8261.6|8258.8|8258.6|8255.8|52
1642178620000|2022-01-14 16:43:40|8258.6|8255.8|8260.6|8257.8|8260.6|8257.8|8258.6|8255.8|11
1642178630000|2022-01-14 16:43:50|8259.6|8256.8|8260.6|8257.8|8260.6|8257.8|8259.6|8256.8|30
1642178640000|2022-01-14 16:44:00|8261.1|8258.3|8260.6|8257.8|8261.6|8258.8|8260.6|8257.8|38
1642178650000|2022-01-14 16:44:10|8261.1|8258.3|8262.6|8259.8|8264.1|8261.3|8261.1|8258.3|65
1642178660000|2022-01-14 16:44:20|8262.1|8259.3|8258.6|8255.8|8262.1|8259.3|8258.6|8255.8|18
1642178670000|2022-01-14 16:44:30|8257.6|8254.8|8254|8251.2|8257.6|8254.8|8252.6|8249.8|115
1642178680000|2022-01-14 16:44:40|8253.6|8250.8|8251.1|8248.3|8254|8251.2|8250.4|8247.6|114
1642178690000|2022-01-14 16:44:50|8251|8248.2|8251.6|8248.8|8252|8249.2|8250.6|8247.8|51
1642178700000|2022-01-14 16:45:00|8252.5|8249.7|8251.6|8248.8|8252.6|8249.8|8251.4|8248.6|50
1642178710000|2022-01-14 16:45:10|8252|8249.2|8249.4|8246.6|8252.4|8249.6|8248.4|8245.6|67
1642178720000|2022-01-14 16:45:20|8249.6|8246.8|8251.4|8248.6|8252.4|8249.6|8249.4|8246.6|66
1642178730000|2022-01-14 16:45:30|8251.9|8249.1|8253|8250.2|8253.4|8250.6|8251.9|8249.1|40
1642178740000|2022-01-14 16:45:40|8252.9|8250.1|8252.9|8250.1|8253.4|8250.6|8252|8249.2|47
1642178750000|2022-01-14 16:45:50|8253|8250.2|8254.4|8251.6|8256|8253.2|8252.9|8250.1|60
1642178760000|2022-01-14 16:46:00|8254.6|8251.8|8255.9|8253.1|8256.4|8253.6|8254.6|8251.8|66
1642178770000|2022-01-14 16:46:10|8256|8253.2|8257.4|8254.6|8258|8255.2|8255.5|8252.7|55
1642178780000|2022-01-14 16:46:20|8257.5|8254.7|8258|8255.2|8258.5|8255.7|8257.4|8254.6|20
1642178790000|2022-01-14 16:46:30|8257.9|8255.1|8257.4|8254.6|8257.9|8255.1|8255|8252.2|45
1642178800000|2022-01-14 16:46:40|8257.6|8254.8|8254.4|8251.6|8258|8255.2|8253.6|8250.8|60
1642178810000|2022-01-14 16:46:50|8254.6|8251.8|8252.5|8249.7|8255.6|8252.8|8252.5|8249.7|26
1642178820000|2022-01-14 16:47:00|8252.4|8249.6|8252.4|8249.6|8252.6|8249.8|8250.4|8247.6|44
1642178830000|2022-01-14 16:47:10|8251.6|8248.8|8255.5|8252.7|8256.5|8253.7|8251.4|8248.6|56
1642178840000|2022-01-14 16:47:20|8255.6|8252.8|8256|8253.2|8256.4|8253.6|8255.4|8252.6|14
1642178850000|2022-01-14 16:47:30|8255.4|8252.6|8256|8253.2|8257|8254.2|8255.4|8252.6|18
1642178860000|2022-01-14 16:47:40|8256.1|8253.3|8257.4|8254.6|8258|8255.2|8256.1|8253.3|27
1642178870000|2022-01-14 16:47:50|8256.4|8253.6|8254.4|8251.6|8256.5|8253.7|8254.4|8251.6|36
1642178880000|2022-01-14 16:48:00|8255.4|8252.6|8254|8251.2|8255.4|8252.6|8253.4|8250.6|33
1642178890000|2022-01-14 16:48:10|8253.9|8251.1|8253.4|8250.6|8254.4|8251.6|8253.4|8250.6|24
1642178900000|2022-01-14 16:48:20|8253.5|8250.7|8255.4|8252.6|8256.4|8253.6|8253.5|8250.7|35
1642178910000|2022-01-14 16:48:30|8255.5|8252.7|8255.4|8252.6|8256.4|8253.6|8254.4|8251.6|15
1642178920000|2022-01-14 16:48:40|8254.4|8251.6|8255.4|8252.6|8255.4|8252.6|8254.4|8251.6|15
1642178930000|2022-01-14 16:48:50|8255|8252.2|8251.5|8248.7|8255.4|8252.6|8251.5|8248.7|24
1642178940000|2022-01-14 16:49:00|8252|8249.2|8243.4|8240.6|8252.8|8249.6|8242|8239.2|285
1642178950000|2022-01-14 16:49:10|8242.9|8240.1|8242.4|8239.6|8243.4|8240.6|8240.5|8237.7|133
1642178960000|2022-01-14 16:49:20|8242.3|8239.5|8241|8238.2|8242.4|8239.6|8240|8237.2|61
1642178970000|2022-01-14 16:49:30|8242|8239.2|8242|8239.2|8243.5|8240.7|8241.4|8238.6|86
1642178980000|2022-01-14 16:49:40|8242.4|8239.6|8244|8241.2|8245.4|8242.6|8241.4|8238.6|60
1642178990000|2022-01-14 16:49:50|8243.5|8240.7|8245|8242.2|8245|8242.2|8242.5|8239.7|35
1642179000000|2022-01-14 16:50:00|8245.1|8242.3|8243|8240.2|8246.5|8243.7|8242.5|8239.7|34
1642179010000|2022-01-14 16:50:10|8243.5|8240.7|8246.5|8243.7|8246.5|8243.7|8243.5|8240.7|57
1642179020000|2022-01-14 16:50:20|8247|8244.2|8247.5|8244.7|8249.5|8246.7|8247|8244.2|43
1642179030000|2022-01-14 16:50:30|8247.4|8244.6|8246|8243.2|8247.5|8244.7|8246|8243.2|20
1642179040000|2022-01-14 16:50:40|8246.5|8243.7|8244|8241.2|8246.5|8243.7|8243.5|8240.7|17
1642179050000|2022-01-14 16:50:50|8243.5|8240.7|8244.5|8241.7|8244.5|8241.7|8241.5|8238.7|26
1642179060000|2022-01-14 16:51:00|8244.4|8241.6|8245|8242.2|8246|8243.2|8243.5|8240.7|87
1642179070000|2022-01-14 16:51:10|8245.5|8242.7|8244.1|8241.3|8245.7|8242.9|8243.5|8240.7|42
1642179080000|2022-01-14 16:51:20|8243.6|8240.8|8242.5|8239.7|8245.1|8242.3|8242.4|8239.6|185
1642179090000|2022-01-14 16:51:30|8243|8240.2|8242|8239.2|8243|8240.2|8240.5|8237.7|62
1642179100000|2022-01-14 16:51:40|8242.5|8239.7|8240|8237.2|8242.5|8239.7|8239.5|8236.7|67
1642179110000|2022-01-14 16:51:50|8239.5|8236.7|8237.5|8234.7|8240|8237.2|8236.5|8233.7|82
1642179120000|2022-01-14 16:52:00|8238|8235.2|8237.5|8234.7|8238|8235.2|8236|8233.2|65
1642179130000|2022-01-14 16:52:10|8238.4|8235.6|8238.4|8235.6|8238.4|8235.6|8236.4|8233.6|22
1642179140000|2022-01-14 16:52:20|8238.5|8235.7|8236.4|8233.6|8240|8237.2|8236.4|8233.6|23
1642179150000|2022-01-14 16:52:30|8236.3|8233.5|8238.4|8235.6|8239|8236.2|8236.3|8233.5|128
1642179160000|2022-01-14 16:52:40|8237.5|8234.7|8238|8235.2|8239.4|8236.6|8237|8234.2|72
1642179170000|2022-01-14 16:52:50|8238.4|8235.6|8238.4|8235.6|8239.5|8236.7|8238.4|8235.6|29
1642179180000|2022-01-14 16:53:00|8238|8235.2|8238|8235.2|8238.4|8235.6|8236.4|8233.6|27
1642179190000|2022-01-14 16:53:10|8238.4|8235.6|8240.4|8237.6|8240.4|8237.6|8237.4|8234.6|38
1642179200000|2022-01-14 16:53:20|8240.5|8237.7|8239|8236.2|8241.5|8238.7|8238.5|8235.7|50
1642179210000|2022-01-14 16:53:30|8238.8|8236|8238.9|8236.1|8239.4|8236.6|8238.4|8235.6|9
1642179220000|2022-01-14 16:53:40|8239|8236.2|8238.9|8236.1|8239|8236.2|8237.5|8234.7|78
1642179230000|2022-01-14 16:53:50|8238.8|8236|8238.4|8235.6|8239.4|8236.6|8237.4|8234.6|32
1642179240000|2022-01-14 16:54:00|8238.3|8235.5|8238.4|8235.6|8238.4|8235.6|8237.4|8234.6|13
1642179250000|2022-01-14 16:54:10|8238|8235.2|8238.4|8235.6|8238.4|8235.6|8237.4|8234.6|22
1642179260000|2022-01-14 16:54:20|8238|8235.2|8236.4|8233.6|8238.4|8235.6|8236.4|8233.6|42
1642179270000|2022-01-14 16:54:30|8236.5|8233.7|8237.4|8234.6|8238.4|8235.6|8236.5|8233.7|38
1642179280000|2022-01-14 16:54:40|8237.5|8234.7|8239.4|8236.6|8239.8|8237|8237.4|8234.6|92
1642179290000|2022-01-14 16:54:50|8239.8|8237|8235.3|8232.5|8240.4|8237.6|8233.3|8230.5|109
1642179300000|2022-01-14 16:55:00|8235.4|8232.6|8237.3|8234.5|8238.3|8235.5|8235.4|8232.6|48
1642179310000|2022-01-14 16:55:10|8236.8|8234|8238.4|8235.6|8239.3|8236.5|8235.4|8232.6|36
1642179320000|2022-01-14 16:55:20|8238.3|8235.5|8239.8|8237|8239.8|8237|8238.3|8235.5|25
1642179330000|2022-01-14 16:55:30|8240.3|8237.5|8241.8|8239|8241.8|8239|8239.3|8236.5|21
1642179340000|2022-01-14 16:55:40|8241.7|8238.9|8238.3|8235.5|8241.7|8238.9|8238.3|8235.5|32
1642179350000|2022-01-14 16:55:50|8237.4|8234.6|8240.4|8237.6|8240.5|8237.7|8236.3|8233.5|94
1642179360000|2022-01-14 16:56:00|8240|8237.2|8240.4|8237.6|8241|8238.2|8239.4|8236.6|33
1642179370000|2022-01-14 16:56:10|8240.5|8237.7|8242|8239.2|8242.4|8239.6|8240.5|8237.7|19
1642179380000|2022-01-14 16:56:20|8242.4|8239.6|8245|8242.2|8245.4|8242.6|8242.4|8239.6|119
1642179390000|2022-01-14 16:56:30|8245.4|8242.6|8244.5|8241.7|8246|8243.2|8244.4|8241.6|73
1642179400000|2022-01-14 16:56:40|8244.4|8241.6|8242.4|8239.6|8244.4|8241.6|8241.9|8239.1|61
1642179410000|2022-01-14 16:56:50|8241.5|8238.7|8240.4|8237.6|8242.4|8239.6|8240.4|8237.6|24
1642179420000|2022-01-14 16:57:00|8239.9|8237.1|8238.4|8235.6|8239.9|8237.1|8238.4|8235.6|28
1642179430000|2022-01-14 16:57:10|8238.3|8235.5|8240.4|8237.6|8240.4|8237.6|8237|8234.2|36
1642179440000|2022-01-14 16:57:20|8240.3|8237.5|8239.4|8236.6|8240.4|8237.6|8239.4|8236.6|138
1642179450000|2022-01-14 16:57:30|8238.4|8235.6|8242.4|8239.6|8243|8240.2|8237.4|8234.6|156
1642179460000|2022-01-14 16:57:40|8242.5|8239.7|8241.5|8238.7|8243|8240.2|8241.4|8238.6|12
1642179470000|2022-01-14 16:57:50|8241.4|8238.6|8241.4|8238.6|8241.9|8239.1|8240.4|8237.6|29
1642179480000|2022-01-14 16:58:00|8241.3|8238.5|8241.4|8238.6|8241.4|8238.6|8240.4|8237.6|17
1642179490000|2022-01-14 16:58:10|8240.5|8237.7|8241.9|8239.1|8242|8239.2|8239.4|8236.6|27
1642179500000|2022-01-14 16:58:20|8241.5|8238.7|8241|8238.2|8243.4|8240.6|8241|8238.2|36
1642179510000|2022-01-14 16:58:30|8240.8|8238|8241.9|8239.1|8242.4|8239.6|8239.4|8236.6|22
1642179520000|2022-01-14 16:58:40|8242|8239.2|8241|8238.2|8242.4|8239.6|8239.5|8236.7|19
1642179530000|2022-01-14 16:58:50|8241.4|8238.6|8241.4|8238.6|8241.4|8238.6|8240.4|8237.6|13
1642179540000|2022-01-14 16:59:00|8240.4|8237.6|8238.4|8235.6|8241|8238.2|8237.9|8235.1|34
1642179550000|2022-01-14 16:59:10|8238.3|8235.5|8238.4|8235.6|8239.4|8236.6|8237.4|8234.6|7
1642179560000|2022-01-14 16:59:20|8238.3|8235.5|8236|8233.2|8238.4|8235.6|8235.4|8232.6|168
1642179570000|2022-01-14 16:59:30|8236.4|8233.6|8237.8|8235|8238.8|8236|8236.4|8233.6|61
1642179580000|2022-01-14 16:59:40|8237.3|8234.5|8237.3|8234.5|8238.3|8235.5|8236.3|8233.5|84
1642179590000|2022-01-14 16:59:50|8237.8|8235|8237.8|8235|8238.8|8236|8237.3|8234.5|32
1642179600000|2022-01-14 17:00:00|8238.3|8235.5|8238.3|8235.5|8239.3|8236.5|8237.3|8234.5|34
1642179610000|2022-01-14 17:00:10|8237.8|8235|8236.8|8234|8237.8|8235|8236.3|8233.5|38
1642179620000|2022-01-14 17:00:20|8237.4|8234.6|8239.3|8236.5|8241.3|8238.5|8237.3|8234.5|43
1642179630000|2022-01-14 17:00:30|8239.4|8236.6|8241.3|8238.5|8241.3|8238.5|8239.3|8236.5|51
1642179640000|2022-01-14 17:00:40|8241.4|8238.6|8242.8|8240|8243.3|8240.5|8241.3|8238.5|39
1642179650000|2022-01-14 17:00:50|8243.3|8240.5|8246.4|8243.6|8246.4|8243.6|8243.3|8240.5|97
1642179660000|2022-01-14 17:01:00|8246.5|8243.7|8246.3|8243.5|8248|8245.2|8245.4|8242.6|118
1642179670000|2022-01-14 17:01:10|8246.4|8243.6|8250|8247.2|8250.4|8247.6|8246.3|8243.5|119
1642179680000|2022-01-14 17:01:20|8249.9|8247.1|8250.4|8247.6|8250.4|8247.6|8248.5|8245.7|37
1642179690000|2022-01-14 17:01:30|8250.5|8247.7|8257.3|8254.5|8258.4|8255.6|8250.4|8247.6|358
1642179700000|2022-01-14 17:01:40|8256.4|8253.6|8256.4|8253.6|8259|8256.2|8256.4|8253.6|66
1642179710000|2022-01-14 17:01:50|8256.5|8253.7|8258|8255.2|8258|8255.2|8256.4|8253.6|52
1642179720000|2022-01-14 17:02:00|8258.4|8255.6|8258.8|8256|8259.4|8256.6|8256.8|8254|103
1642179730000|2022-01-14 17:02:10|8259.3|8256.5|8257.8|8255|8259.8|8257|8257.3|8254.5|26
1642179740000|2022-01-14 17:02:20|8258.3|8255.5|8258.8|8256|8259.3|8256.5|8257.8|8255|35
1642179750000|2022-01-14 17:02:30|8259.3|8256.5|8261.3|8258.5|8262.4|8259.6|8258.8|8256|66
1642179760000|2022-01-14 17:02:40|8261.4|8258.6|8261.4|8258.6|8263.8|8261|8260.8|8258|60
1642179770000|2022-01-14 17:02:50|8261.3|8258.5|8260.3|8257.5|8261.8|8259|8260.3|8257.5|45
1642179780000|2022-01-14 17:03:00|8259.4|8256.6|8257.3|8254.5|8259.8|8257|8256.3|8253.5|58
1642179790000|2022-01-14 17:03:10|8256.8|8254|8257.3|8254.5|8258.3|8255.5|8256.3|8253.5|31
1642179800000|2022-01-14 17:03:20|8256.8|8254|8259.3|8256.5|8259.4|8256.6|8256.8|8254|24
1642179810000|2022-01-14 17:03:30|8258.8|8256|8258.3|8255.5|8259.3|8256.5|8257.8|8255|25
1642179820000|2022-01-14 17:03:40|8257.3|8254.5|8256.3|8253.5|8257.3|8254.5|8255.8|8253|22
1642179830000|2022-01-14 17:03:50|8256.4|8253.6|8256.3|8253.5|8257.3|8254.5|8255.3|8252.5|20
1642179840000|2022-01-14 17:04:00|8256.4|8253.6|8257.8|8255|8258.3|8255.5|8256.3|8253.5|24
1642179850000|2022-01-14 17:04:10|8257.3|8254.5|8260.3|8257.5|8261.3|8258.5|8256.3|8253.5|204
1642179860000|2022-01-14 17:04:20|8260.4|8257.6|8265|8262.2|8265|8262.2|8259.3|8256.5|111
1642179870000|2022-01-14 17:04:30|8265.4|8262.6|8265.4|8262.6|8265.5|8262.7|8264|8261.2|34
1642179880000|2022-01-14 17:04:40|8265|8262.2|8265|8262.2|8265.4|8262.6|8263.4|8260.6|21
1642179890000|2022-01-14 17:04:50|8265.4|8262.6|8265.5|8262.7|8265.5|8262.7|8265|8262.2|54
1642179900000|2022-01-14 17:05:00|8265.4|8262.6|8266|8263.2|8268.5|8265.7|8265.4|8262.6|148
1642179910000|2022-01-14 17:05:10|8266.4|8263.6|8263.5|8260.7|8266.4|8263.6|8263.5|8260.7|69
1642179920000|2022-01-14 17:05:20|8264|8261.2|8263.4|8260.6|8266.4|8263.6|8263.4|8260.6|47
1642179930000|2022-01-14 17:05:30|8263.3|8260.5|8266.4|8263.6|8266.4|8263.6|8262.4|8259.6|43
1642179940000|2022-01-14 17:05:40|8266|8263.2|8267|8264.2|8267.4|8264.6|8265.5|8262.7|36
1642179950000|2022-01-14 17:05:50|8266.4|8263.6|8269|8266.2|8269|8266.2|8266.4|8263.6|41
1642179960000|2022-01-14 17:06:00|8268.8|8266|8267|8264.2|8269|8266.2|8266.4|8263.6|37
1642179970000|2022-01-14 17:06:10|8266.5|8263.7|8267.4|8264.6|8268.5|8265.7|8265.5|8262.7|63
1642179980000|2022-01-14 17:06:20|8266.4|8263.6|8265.4|8262.6|8266.9|8264.1|8265.4|8262.6|27
1642179990000|2022-01-14 17:06:30|8265|8262.2|8264.4|8261.6|8266.4|8263.6|8264.4|8261.6|22
1642180000000|2022-01-14 17:06:40|8264.3|8261.5|8262.4|8259.6|8264.4|8261.6|8262|8259.2|35
1642180010000|2022-01-14 17:06:50|8263.4|8260.6|8262.4|8259.6|8263.5|8260.7|8262.4|8259.6|67
1642180020000|2022-01-14 17:07:00|8263|8260.2|8263.4|8260.6|8264.4|8261.6|8263|8260.2|101
1642180030000|2022-01-14 17:07:10|8263.5|8260.7|8262.4|8259.6|8263.5|8260.7|8262.4|8259.6|36
1642180040000|2022-01-14 17:07:20|8262.8|8260|8262.4|8259.6|8263.4|8260.6|8262.4|8259.6|24
1642180050000|2022-01-14 17:07:30|8262.9|8260.1|8262.4|8259.6|8263.4|8260.6|8262.4|8259.6|7
1642180060000|2022-01-14 17:07:40|8263|8260.2|8264.4|8261.6|8264.4|8261.6|8262.8|8260|35
1642180070000|2022-01-14 17:07:50|8264.3|8261.5|8262.4|8259.6|8264.3|8261.5|8262.4|8259.6|27
1642180080000|2022-01-14 17:08:00|8262.5|8259.7|8264|8261.2|8264|8261.2|8261.4|8258.6|147
1642180090000|2022-01-14 17:08:10|8264.4|8261.6|8267.5|8264.7|8268|8265.2|8264.4|8261.6|40
1642180100000|2022-01-14 17:08:20|8267.4|8264.6|8270.4|8267.6|8271.4|8268.6|8267.4|8264.6|56
1642180110000|2022-01-14 17:08:30|8269.9|8267.1|8268.4|8265.6|8270.4|8267.6|8268.4|8265.6|20
1642180120000|2022-01-14 17:08:40|8268.5|8265.7|8270.4|8267.6|8270.4|8267.6|8268.5|8265.7|20
1642180130000|2022-01-14 17:08:50|8270|8267.2|8269.4|8266.6|8270.5|8267.7|8269.4|8266.6|25
1642180140000|2022-01-14 17:09:00|8269.5|8266.7|8268.4|8265.6|8269.5|8266.7|8268.4|8265.6|31
1642180150000|2022-01-14 17:09:10|8267.5|8264.7|8267.4|8264.6|8268|8265.2|8266.4|8263.6|41
1642180160000|2022-01-14 17:09:20|8267.5|8264.7|8269|8266.2|8269|8266.2|8267.4|8264.6|25
1642180170000|2022-01-14 17:09:30|8269.4|8266.6|8270.4|8267.6|8270.4|8267.6|8268|8265.2|61
1642180180000|2022-01-14 17:09:40|8271.3|8268.5|8270|8267.2|8271.4|8268.6|8270|8267.2|23
1642180190000|2022-01-14 17:09:50|8269.9|8267.1|8268|8265.2|8269.9|8267.1|8267.4|8264.6|31
1642180200000|2022-01-14 17:10:00|8267.5|8264.7|8271.5|8268.7|8271.5|8268.7|8267|8264.2|103
1642180210000|2022-01-14 17:10:10|8271|8268.2|8271.5|8268.7|8271.5|8268.7|8269.5|8266.7|99
1642180220000|2022-01-14 17:10:20|8272.4|8269.6|8276|8273.2|8276.5|8273.7|8272.4|8269.6|110
1642180230000|2022-01-14 17:10:30|8276.4|8273.6|8275.5|8272.7|8277|8274.2|8275.4|8272.6|23
1642180240000|2022-01-14 17:10:40|8275.4|8272.6|8275.5|8272.7|8276|8273.2|8274.5|8271.7|22
1642180250000|2022-01-14 17:10:50|8275|8272.2|8274.5|8271.7|8275.5|8272.7|8274.4|8271.6|34
1642180260000|2022-01-14 17:11:00|8274|8271.2|8274.5|8271.7|8274.5|8271.7|8272.5|8269.7|25
1642180270000|2022-01-14 17:11:10|8274|8271.2|8274.5|8271.7|8274.5|8271.7|8273.5|8270.7|11
1642180280000|2022-01-14 17:11:20|8274.4|8271.6|8272.5|8269.7|8274.4|8271.6|8272.5|8269.7|10
1642180290000|2022-01-14 17:11:30|8272.4|8269.6|8272.5|8269.7|8273|8270.2|8272|8269.2|17
1642180300000|2022-01-14 17:11:40|8272|8269.2|8270.5|8267.7|8272.5|8269.7|8270|8267.2|44
1642180310000|2022-01-14 17:11:50|8271|8268.2|8270.5|8267.7|8271|8268.2|8269.7|8266.9|54
1642180320000|2022-01-14 17:12:00|8271|8268.2|8270.5|8267.7|8271.5|8268.7|8269.5|8266.7|17
1642180330000|2022-01-14 17:12:10|8270.7|8267.9|8271.5|8268.7|8272|8269.2|8270.5|8267.7|29
1642180340000|2022-01-14 17:12:20|8271|8268.2|8271|8268.2|8271.5|8268.7|8270.5|8267.7|14
1642180350000|2022-01-14 17:12:30|8270.5|8267.7|8271|8268.2|8271.5|8268.7|8270.5|8267.7|4
1642180360000|2022-01-14 17:12:40|8272.4|8269.6|8272|8269.2|8272.4|8269.6|8271|8268.2|37
1642180370000|2022-01-14 17:12:50|8272.4|8269.6|8273.5|8270.7|8273.5|8270.7|8271.5|8268.7|52
1642180380000|2022-01-14 17:13:00|8273|8270.2|8275.5|8272.7|8276.5|8273.7|8273|8270.2|31
1642180390000|2022-01-14 17:13:10|8275.4|8272.6|8274.5|8271.7|8275.5|8272.7|8274.5|8271.7|18
1642180400000|2022-01-14 17:13:20|8275|8272.2|8272.5|8269.7|8275|8272.2|8271.5|8268.7|26
1642180410000|2022-01-14 17:13:30|8273|8270.2|8273.5|8270.7|8274|8271.2|8272.5|8269.7|4
1642180420000|2022-01-14 17:13:40|8274|8271.2|8271.5|8268.7|8274.5|8271.7|8270.4|8267.6|127
1642180430000|2022-01-14 17:13:50|8271.4|8268.6|8271|8268.2|8272|8269.2|8270|8267.2|21
1642180440000|2022-01-14 17:14:00|8270.5|8267.7|8273|8270.2|8273.4|8270.6|8270.4|8267.6|35
1642180450000|2022-01-14 17:14:10|8272.5|8269.7|8271.4|8268.6|8272.5|8269.7|8271.4|8268.6|243
1642180460000|2022-01-14 17:14:20|8271.5|8268.7|8270.4|8267.6|8273.5|8270.7|8270.4|8267.6|63
1642180470000|2022-01-14 17:14:30|8270.6|8267.8|8272.1|8269.3|8272.1|8269.3|8270.6|8267.8|64
1642180480000|2022-01-14 17:14:40|8272.5|8269.7|8272|8269.2|8273.4|8270.6|8272|8269.2|4
1642180490000|2022-01-14 17:14:50|8271.5|8268.7|8270.5|8267.7|8271.5|8268.7|8270.5|8267.7|11
1642180500000|2022-01-14 17:15:00|8271|8268.2|8273|8270.2|8274.4|8271.6|8271|8268.2|47
1642180510000|2022-01-14 17:15:10|8273.4|8270.6|8273|8270.2|8274|8271.2|8272.5|8269.7|31
1642180520000|2022-01-14 17:15:20|8273.5|8270.7|8274|8271.2|8274.5|8271.7|8273.5|8270.7|56
1642180530000|2022-01-14 17:15:30|8274.4|8271.6|8273|8270.2|8274.5|8271.7|8273|8270.2|11
1642180540000|2022-01-14 17:15:40|8273.4|8269.4|8272|8269.2|8273.4|8269.6|8271.4|8268.6|70
1642180550000|2022-01-14 17:15:50|8271.5|8268.7|8272|8269.2|8272|8269.2|8271.4|8268.6|14
1642180560000|2022-01-14 17:16:00|8271.5|8268.7|8273.4|8270.6|8273.4|8270.6|8271.5|8268.7|17
1642180570000|2022-01-14 17:16:10|8273.5|8270.7|8271.4|8268.6|8273.5|8270.7|8271|8268.2|19
1642180580000|2022-01-14 17:16:20|8271|8268.2|8273.4|8270.6|8273.9|8271.1|8271|8268.2|16
1642180590000|2022-01-14 17:16:30|8273.5|8270.7|8271.8|8269|8273.5|8270.7|8271.3|8268.5|70
1642180600000|2022-01-14 17:16:40|8271.4|8268.6|8271.8|8269|8272.4|8269.6|8271.4|8268.6|29
1642180610000|2022-01-14 17:16:50|8272.3|8269.5|8271.4|8268.6|8272.3|8269.5|8271.3|8268.5|11
1642180620000|2022-01-14 17:17:00|8271.8|8269|8272.8|8270|8273.9|8271.1|8271.8|8269|40
1642180630000|2022-01-14 17:17:10|8273.3|8270.5|8275.8|8273|8276.3|8273.5|8272.3|8269.5|20
1642180640000|2022-01-14 17:17:20|8276.3|8273.5|8275.5|8272.7|8278.3|8275.5|8275.5|8272.7|137
1642180650000|2022-01-14 17:17:30|8276|8273.2|8278.4|8275.6|8279|8276.2|8275.5|8272.7|46
1642180660000|2022-01-14 17:17:40|8278|8275.2|8277.5|8274.7|8278|8275.2|8277|8274.2|22
1642180670000|2022-01-14 17:17:50|8277.4|8274.6|8276.4|8273.6|8278|8275.2|8276.4|8273.6|14
1642180680000|2022-01-14 17:18:00|8276.5|8273.7|8276|8273.2|8277|8274.2|8276|8273.2|8
1642180690000|2022-01-14 17:18:10|8275.9|8273.1|8278.4|8275.6|8278.4|8275.6|8275.5|8272.7|13
1642180700000|2022-01-14 17:18:20|8278.5|8275.7|8277.4|8274.6|8278.5|8275.7|8277.4|8274.6|11
1642180720000|2022-01-14 17:18:40|8276.4|8273.6|8276.5|8273.7|8277.4|8274.6|8275.5|8272.7|9
1642180730000|2022-01-14 17:18:50|8277|8274.2|8278.4|8275.6|8278.4|8275.6|8276.5|8273.7|5
1642180740000|2022-01-14 17:19:00|8279|8276.2|8277.5|8274.7|8279|8276.2|8277.4|8274.6|9
1642180750000|2022-01-14 17:19:10|8278.4|8275.6|8277.5|8274.7|8278.4|8275.6|8277.4|8274.6|15
1642180760000|2022-01-14 17:19:20|8278|8275.2|8278.4|8275.6|8278.5|8275.7|8278|8275.2|6
1642180770000|2022-01-14 17:19:30|8278|8275.2|8277.4|8274.6|8278|8275.2|8277.4|8274.6|7
1642180780000|2022-01-14 17:19:40|8276.4|8273.6|8276.4|8273.6|8277.5|8274.7|8276.4|8273.6|15
1642180790000|2022-01-14 17:19:50|8275.4|8272.6|8276.4|8273.6|8276.4|8273.6|8275.4|8272.6|19
1642180800000|2022-01-14 17:20:00|8277|8274.2|8276.4|8273.6|8277.4|8274.6|8276.4|8273.6|14
1642180810000|2022-01-14 17:20:10|8276.5|8273.7|8277.4|8274.6|8277.4|8274.6|8276.4|8273.6|1
1642180820000|2022-01-14 17:20:20|8277|8274.2|8276.4|8273.6|8277.4|8274.6|8276.4|8273.6|8
1642180830000|2022-01-14 17:20:30|8276.5|8273.7|8278.4|8275.6|8278.4|8275.6|8276.5|8273.7|29
1642180840000|2022-01-14 17:20:40|8277.5|8274.7|8277|8274.2|8278.4|8275.6|8277|8274.2|15
1642180850000|2022-01-14 17:20:50|8276.4|8273.6|8278|8275.2|8278.5|8275.7|8276.4|8273.6|107
1642180860000|2022-01-14 17:21:00|8278.4|8275.6|8277.5|8274.7|8278.5|8275.7|8277.5|8274.7|18
1642180870000|2022-01-14 17:21:10|8278|8275.2|8277.4|8274.6|8278.4|8275.6|8277.4|8274.6|5
1642180880000|2022-01-14 17:21:20|8276.8|8274|8276.4|8273.6|8276.8|8274|8276.4|8273.6|5
1642180890000|2022-01-14 17:21:30|8276.9|8274.1|8276.4|8273.6|8277.4|8274.6|8275.9|8273.1|26
1642180900000|2022-01-14 17:21:40|8275.9|8273.1|8268.9|8266.1|8275.9|8273.1|8268.4|8265.6|126
1642180910000|2022-01-14 17:21:50|8269.3|8266.5|8269.9|8267.1|8270.4|8267.6|8268.9|8266.1|34
1642180920000|2022-01-14 17:22:00|8269.5|8266.7|8267.4|8264.6|8270.4|8267.6|8267.4|8264.6|65
1642180930000|2022-01-14 17:22:10|8267.3|8264.5|8267.9|8265.1|8267.9|8265.1|8266.4|8263.6|125
1642180940000|2022-01-14 17:22:20|8268.8|8266|8270.9|8268.1|8270.9|8268.1|8268.8|8266|22
1642180950000|2022-01-14 17:22:30|8271.4|8268.6|8272.9|8270.1|8272.9|8270.1|8271.4|8268.6|6
1642180960000|2022-01-14 17:22:40|8272.4|8269.6|8274.4|8271.6|8274.4|8271.6|8272.4|8269.6|155
1642180970000|2022-01-14 17:22:50|8273.9|8271.1|8272.4|8269.6|8274.4|8271.6|8271.9|8269.1|14
1642180980000|2022-01-14 17:23:00|8272.5|8269.7|8273.4|8270.6|8274.4|8271.6|8272.4|8269.6|21
1642180990000|2022-01-14 17:23:10|8272.9|8270.1|8273.4|8270.6|8273.9|8271.1|8272.9|8270.1|6
1642181000000|2022-01-14 17:23:20|8273.5|8270.7|8273.4|8270.6|8273.5|8270.7|8272.4|8269.6|18
1642181010000|2022-01-14 17:23:30|8272.9|8270.1|8272.4|8269.6|8273.4|8270.6|8272.4|8269.6|7
1642181020000|2022-01-14 17:23:40|8272.5|8269.7|8272.5|8269.7|8275.4|8272.6|8272.5|8269.7|140
1642181030000|2022-01-14 17:23:50|8272.6|8269.8|8271.5|8268.7|8273.5|8270.7|8271.1|8268.3|11
1642181040000|2022-01-14 17:24:00|8271.6|8268.8|8272.5|8269.7|8273.5|8270.7|8271.5|8268.7|15
1642181050000|2022-01-14 17:24:10|8272.1|8269.3|8272.5|8269.7|8273|8270.2|8272.1|8269.3|6
1642181060000|2022-01-14 17:24:20|8272.6|8269.8|8273.1|8270.3|8273.5|8270.7|8271.5|8268.7|348
1642181070000|2022-01-14 17:24:30|8272.6|8269.8|8273.6|8270.8|8273.6|8270.8|8271.6|8268.8|33
1642181080000|2022-01-14 17:24:40|8274.1|8271.3|8275.6|8272.8|8276.6|8273.8|8273.6|8270.8|80
1642181090000|2022-01-14 17:24:50|8275.7|8272.9|8276.2|8273.4|8276.6|8273.8|8275.1|8272.3|699
1642181100000|2022-01-14 17:25:00|8276.6|8273.8|8274.1|8271.3|8276.6|8273.8|8272.5|8269.7|158
1642181110000|2022-01-14 17:25:10|8274.6|8271.8|8274.1|8271.3|8274.6|8271.8|8273.6|8270.8|52
1642181120000|2022-01-14 17:25:20|8274.4|8271.6|8273.1|8270.3|8274.4|8271.6|8272.5|8269.7|63
1642181130000|2022-01-14 17:25:30|8272.6|8269.8|8271.1|8268.3|8272.6|8269.8|8270.6|8267.8|33
1642181140000|2022-01-14 17:25:40|8271.6|8268.8|8270.6|8267.8|8271.6|8268.8|8269.6|8266.8|164
1642181150000|2022-01-14 17:25:50|8271.2|8268.4|8271.2|8268.4|8271.6|8268.8|8270.6|8267.8|8
1642181160000|2022-01-14 17:26:00|8271.6|8268.8|8273.2|8270.4|8273.6|8270.8|8271.6|8268.8|18
1642181170000|2022-01-14 17:26:10|8273.6|8270.8|8273.6|8270.8|8273.6|8270.8|8273.2|8270.4|3
1642181180000|2022-01-14 17:26:20|8273.2|8270.4|8274.1|8271.3|8275.6|8272.8|8273.2|8270.4|272
1642181190000|2022-01-14 17:26:30|8274.2|8271.4|8273.7|8270.9|8274.6|8271.8|8273.6|8270.8|10
1642181200000|2022-01-14 17:26:40|8273.6|8270.8|8273.6|8270.8|8273.7|8270.9|8272.6|8269.8|13
1642181210000|2022-01-14 17:26:50|8273.8|8271|8273.7|8270.9|8274.6|8271.8|8273.7|8270.9|10
1642181220000|2022-01-14 17:27:00|8273.6|8270.8|8273.6|8270.8|8274.2|8271.4|8273.2|8270.4|9
1642181230000|2022-01-14 17:27:10|8273.2|8270.4|8272.6|8269.8|8273.7|8270.9|8272.6|8269.8|4
1642181240000|2022-01-14 17:27:20|8272.2|8269.4|8276|8273.2|8276|8273.2|8272.2|8269.4|903
1642181250000|2022-01-14 17:27:30|8276.9|8274.1|8279.9|8277.1|8282.4|8279.6|8276.9|8274.1|181
1642181260000|2022-01-14 17:27:40|8280.4|8277.6|8279.9|8277.1|8280.4|8277.6|8279.9|8277.1|16
1642181270000|2022-01-14 17:27:50|8280|8277.2|8279.9|8277.1|8280.5|8277.7|8279.9|8277.1|16
1642181280000|2022-01-14 17:28:00|8280.5|8277.7|8282.9|8280.1|8282.9|8280.1|8280|8277.2|50
1642181290000|2022-01-14 17:28:10|8282.5|8279.7|8280.9|8278.1|8282.9|8280.1|8280.5|8277.7|51
1642181300000|2022-01-14 17:28:20|8280.5|8277.7|8281.9|8279.1|8282.9|8280.1|8280.5|8277.7|49
1642181310000|2022-01-14 17:28:30|8282|8279.2|8281.9|8279.1|8283.4|8280.6|8281.9|8279.1|19
1642181320000|2022-01-14 17:28:40|8281.5|8278.7|8279.5|8276.7|8281.5|8278.7|8279.3|8276.5|380
1642181330000|2022-01-14 17:28:50|8279.9|8277.1|8279.9|8277.1|8281.9|8279.1|8279.9|8277.1|158
1642181340000|2022-01-14 17:29:00|8280|8277.2|8278.9|8276.1|8280.4|8277.6|8278.9|8276.1|34
1642181350000|2022-01-14 17:29:10|8278.3|8275.5|8277.4|8274.6|8278.4|8275.6|8277.4|8274.6|32
1642181360000|2022-01-14 17:29:20|8277.5|8274.7|8277.9|8275.1|8277.9|8275.1|8276.9|8274.1|9
1642181370000|2022-01-14 17:29:30|8277|8274.2|8281|8278.2|8281|8278.2|8277|8274.2|71
1642181380000|2022-01-14 17:29:40|8281.5|8278.7|8284|8281.2|8284.6|8281.8|8281.5|8278.7|213
1642181390000|2022-01-14 17:29:50|8283.9|8281.1|8283.5|8280.7|8283.9|8281.1|8282.5|8279.7|7
1642181400000|2022-01-14 17:30:00|8283|8280.2|8283.9|8281.1|8284.9|8282.1|8282.5|8279.7|20
1642181410000|2022-01-14 17:30:10|8283.5|8280.7|8284.9|8282.1|8284.9|8282.1|8283|8280.2|15
1642181420000|2022-01-14 17:30:20|8284.5|8281.7|8284|8281.2|8284.5|8281.7|8283|8280.2|19
1642181430000|2022-01-14 17:30:30|8283.9|8281.1|8284.9|8282.1|8284.9|8282.1|8283.9|8281.1|4
1642181440000|2022-01-14 17:30:40|8285|8282.2|8283.8|8281|8285.9|8283.1|8283.3|8280.5|296
1642181450000|2022-01-14 17:30:50|8284.3|8281.5|8283.8|8281|8284.3|8281.5|8283.8|8281|5
1642181460000|2022-01-14 17:31:00|8283.9|8281.1|8283.9|8281.1|8284.9|8282.1|8283.8|8281|31
1642181470000|2022-01-14 17:31:10|8284.3|8281.5|8283.9|8281.1|8284.9|8282.1|8283.9|8281.1|9
1642181480000|2022-01-14 17:31:20|8284.9|8282.1|8284.9|8282.1|8285.8|8283|8284.3|8281.5|56
1642181490000|2022-01-14 17:31:30|8285.3|8282.5|8287.5|8284.7|8287.9|8285.1|8285.3|8282.5|243
1642181500000|2022-01-14 17:31:40|8287|8284.2|8289.5|8286.7|8289.9|8287.1|8287|8284.2|55
1642181510000|2022-01-14 17:31:50|8289.9|8287.1|8289.9|8287.1|8290.9|8288.1|8289|8286.2|76
1642181520000|2022-01-14 17:32:00|8289.5|8286.7|8290.5|8287.7|8291|8288.2|8289.5|8286.7|58
1642181530000|2022-01-14 17:32:10|8290|8287.2|8290.5|8287.7|8291|8288.2|8290|8287.2|50
1642181540000|2022-01-14 17:32:20|8290.9|8288.1|8289.5|8286.7|8292|8289.2|8289.5|8286.7|46
1642181550000|2022-01-14 17:32:30|8289.9|8287.1|8290|8287.2|8290|8287.2|8289.5|8286.7|83
1642181560000|2022-01-14 17:32:40|8289.5|8286.7|8289.5|8286.7|8289.5|8286.7|8289|8286.2|15
1642181570000|2022-01-14 17:32:50|8289.9|8287.1|8289|8286.2|8290|8287.2|8288.9|8286.1|28
1642181580000|2022-01-14 17:33:00|8288.9|8286.1|8288|8285.2|8288.9|8286.1|8287.9|8285.1|23
1642181590000|2022-01-14 17:33:10|8288.5|8285.7|8289|8286.2|8290|8287.2|8288.5|8285.7|43
1642181600000|2022-01-14 17:33:20|8288.9|8286.1|8287|8284.2|8288.9|8286.1|8286.5|8283.7|20
1642181610000|2022-01-14 17:33:30|8287.5|8284.7|8285.9|8283.1|8287.9|8285.1|8285.9|8283.1|23
1642181620000|2022-01-14 17:33:40|8286|8283.2|8285.5|8282.7|8287|8284.2|8284.9|8282.1|80
1642181630000|2022-01-14 17:33:50|8285.9|8283.1|8285.9|8283.1|8285.9|8283.1|8284.9|8282.1|22
1642181640000|2022-01-14 17:34:00|8286|8283.2|8290|8287.2|8291|8288.2|8285.9|8283.1|884
1642181650000|2022-01-14 17:34:10|8290.6|8287.8|8289|8286.2|8291|8288.2|8289|8286.2|53
1642181660000|2022-01-14 17:34:20|8289.1|8286.3|8289.5|8286.7|8290|8287.2|8288.6|8285.8|31
1642181670000|2022-01-14 17:34:30|8289.1|8286.3|8290.6|8287.8|8290.6|8287.8|8289|8286.2|29
1642181680000|2022-01-14 17:34:40|8290.5|8287.7|8292.6|8289.8|8292.6|8289.8|8290.5|8287.7|48
1642181690000|2022-01-14 17:34:50|8292.5|8289.7|8291|8288.2|8292.6|8289.8|8291|8288.2|11
1642181700000|2022-01-14 17:35:00|8290.6|8287.8|8291|8288.2|8291.1|8288.3|8290|8287.2|29
1642181710000|2022-01-14 17:35:10|8291.1|8288.3|8292.1|8289.3|8292.1|8289.3|8290.6|8287.8|48
1642181720000|2022-01-14 17:35:20|8292|8289.2|8291|8288.2|8292.6|8289.8|8291|8288.2|59
1642181730000|2022-01-14 17:35:30|8290.6|8287.8|8289.6|8286.8|8291|8288.2|8289.6|8286.8|27
1642181740000|2022-01-14 17:35:40|8289.5|8286.7|8289.6|8286.8|8290|8287.2|8289|8286.2|22
1642181750000|2022-01-14 17:35:50|8290|8287.2|8289|8286.2|8290|8287.2|8288.6|8285.8|44
1642181760000|2022-01-14 17:36:00|8289.1|8286.3|8289|8286.2|8291|8288.2|8289|8286.2|31
1642181770000|2022-01-14 17:36:10|8288.9|8286.1|8289|8286.2|8289.5|8286.7|8288|8285.2|53
1642181780000|2022-01-14 17:36:20|8288.6|8285.8|8288.6|8285.8|8289|8286.2|8288|8285.2|49
1642181790000|2022-01-14 17:36:30|8288.1|8285.3|8288.5|8285.7|8289.5|8286.7|8288|8285.2|28
1642181800000|2022-01-14 17:36:40|8288|8285.2|8288|8285.2|8289|8286.2|8287.5|8284.7|57
1642181810000|2022-01-14 17:36:50|8287.6|8284.8|8288|8285.2|8288|8285.2|8287|8284.2|18
1642181820000|2022-01-14 17:37:00|8287.5|8284.7|8291.6|8288.8|8291.6|8288.8|8287|8284.2|460
1642181830000|2022-01-14 17:37:10|8292|8289.2|8293|8290.2|8294|8291.2|8291.6|8288.8|30
1642181840000|2022-01-14 17:37:20|8292.6|8289.8|8292|8289.2|8292.6|8289.8|8290.6|8287.8|64
1642181850000|2022-01-14 17:37:30|8291.9|8289.1|8293|8290.2|8294|8291.2|8291|8288.2|157
1642181860000|2022-01-14 17:37:40|8293.1|8290.3|8293.5|8290.7|8295|8292.2|8293|8290.2|78
1642181870000|2022-01-14 17:37:50|8293.1|8290.3|8295.7|8292.9|8296.1|8293.3|8293.1|8290.3|355
1642181880000|2022-01-14 17:38:00|8296.1|8293.3|8295.7|8292.9|8296.1|8293.3|8295.1|8292.3|62
1642181890000|2022-01-14 17:38:10|8296.1|8293.3|8301.3|8298.5|8302.8|8300|8296.1|8293.3|652
1642181900000|2022-01-14 17:38:20|8300.8|8298|8300.3|8297.5|8301.4|8298.6|8299.3|8296.5|175
1642181910000|2022-01-14 17:38:30|8299.8|8297|8310.3|8307.5|8310.3|8307.5|8299.3|8296.5|298
1642181920000|2022-01-14 17:38:40|8309.8|8307|8308.3|8305.5|8310.3|8307.5|8307.3|8304.5|110
1642181930000|2022-01-14 17:38:50|8307.3|8304.5|8314.3|8311.5|8315.3|8312.5|8307.3|8304.5|198
1642181940000|2022-01-14 17:39:00|8314.4|8311.6|8314.3|8311.5|8315.3|8312.5|8314.3|8311.5|129
1642181950000|2022-01-14 17:39:10|8314.2|8311.4|8313.8|8311|8314.3|8311.5|8311.3|8308.5|81
1642181960000|2022-01-14 17:39:20|8314.3|8311.5|8312.3|8309.5|8314.3|8311.5|8309.3|8306.5|269
1642181970000|2022-01-14 17:39:30|8311.8|8309|8311.7|8308.9|8311.8|8309|8309.8|8307|28
1642181980000|2022-01-14 17:39:40|8311.3|8308.5|8309.8|8307|8311.3|8308.5|8308.8|8306|38
1642181990000|2022-01-14 17:39:50|8309.3|8306.5|8309.3|8306.5|8309.8|8307|8308.3|8305.5|25
1642182000000|2022-01-14 17:40:00|8309.1|8306.3|8308.2|8305.4|8309.1|8306.3|8307.2|8304.4|113
1642182010000|2022-01-14 17:40:10|8307.7|8304.9|8306.7|8303.9|8308.3|8305.5|8306.1|8303.3|38
1642182020000|2022-01-14 17:40:20|8307.2|8304.4|8309.7|8306.9|8310.1|8307.3|8306.3|8303.5|28
1642182030000|2022-01-14 17:40:30|8309.8|8307|8319.3|8316.5|8319.8|8317|8309.3|8306.5|359
1642182040000|2022-01-14 17:40:40|8319.8|8317|8310.8|8308|8320.3|8317.5|8310.4|8307.6|276
1642182050000|2022-01-14 17:40:50|8311.3|8308.5|8310.8|8308|8312.7|8309.9|8309.4|8306.6|189
1642182060000|2022-01-14 17:41:00|8311.3|8308.5|8313.4|8310.6|8314.4|8311.6|8309.8|8307|314
1642182070000|2022-01-14 17:41:10|8313.5|8310.7|8321|8318.2|8322.4|8319.6|8313.5|8310.7|376
1642182080000|2022-01-14 17:41:20|8321.4|8318.6|8323|8320.2|8323.5|8320.7|8319.3|8316.5|263
1642182090000|2022-01-14 17:41:30|8322.5|8319.7|8324.5|8321.7|8324.5|8321.7|8321.4|8318.6|79
1642182100000|2022-01-14 17:41:40|8324.4|8321.6|8325|8322.2|8326.4|8323.6|8322.4|8319.6|149
1642182110000|2022-01-14 17:41:50|8325.4|8322.6|8323.9|8321.1|8325.4|8322.6|8321.5|8318.7|153
1642182120000|2022-01-14 17:42:00|8324|8321.2|8324.8|8322|8324.8|8322|8323.3|8320.5|54
1642182130000|2022-01-14 17:42:10|8324.4|8321.6|8324.3|8321.5|8324.8|8322|8323.8|8321|59
1642182140000|2022-01-14 17:42:20|8324.8|8322|8324.3|8321.5|8324.8|8322|8324.3|8321.5|16
1642182150000|2022-01-14 17:42:30|8323.8|8321|8318.3|8315.5|8323.8|8321|8318.3|8315.5|50
1642182160000|2022-01-14 17:42:40|8318.4|8315.6|8317.8|8315|8319.4|8316.6|8316.3|8313.5|101
1642182170000|2022-01-14 17:42:50|8317.4|8314.6|8317.8|8315|8318.4|8315.6|8316.8|8314|27
1642182180000|2022-01-14 17:43:00|8318.3|8315.5|8318.8|8316|8318.8|8316|8317.8|8315|22
1642182190000|2022-01-14 17:43:10|8318.3|8315.5|8317.3|8314.5|8318.8|8316|8317.3|8314.5|21
1642182200000|2022-01-14 17:43:20|8317.4|8314.6|8314.3|8311.5|8317.8|8315|8314.3|8311.5|42
1642182210000|2022-01-14 17:43:30|8314.4|8311.6|8315.3|8312.5|8315.4|8312.6|8314.4|8311.6|20
1642182220000|2022-01-14 17:43:40|8316.3|8313.5|8316.4|8313.6|8317.4|8314.6|8316.3|8313.5|135
1642182230000|2022-01-14 17:43:50|8316.5|8313.7|8322.6|8319.8|8322.7|8319.9|8316.5|8313.7|979
1642182240000|2022-01-14 17:44:00|8322.5|8319.7|8324.1|8321.3|8324.1|8321.3|8320.7|8317.9|65
1642182250000|2022-01-14 17:44:10|8323.6|8320.8|8324.1|8321.3|8325.5|8322.7|8323.5|8320.7|92
1642182260000|2022-01-14 17:44:20|8323.5|8320.7|8322.7|8319.9|8323.7|8320.9|8322.5|8319.7|30
1642182270000|2022-01-14 17:44:30|8323.1|8320.3|8324.1|8321.3|8324.1|8321.3|8322.1|8319.3|33
1642182280000|2022-01-14 17:44:40|8323.7|8320.9|8325.1|8322.3|8325.1|8322.3|8323.5|8320.7|95
1642182290000|2022-01-14 17:44:50|8325.5|8322.7|8324.6|8321.8|8325.6|8322.8|8324.5|8321.7|21
1642182300000|2022-01-14 17:45:00|8324.7|8321.9|8321|8318.2|8325.5|8322.7|8319.5|8316.7|135
1642182310000|2022-01-14 17:45:10|8320.5|8317.7|8317|8314.2|8321|8318.2|8316.5|8313.7|87
1642182320000|2022-01-14 17:45:20|8317.5|8314.7|8318.5|8315.7|8318.5|8315.7|8317.5|8314.7|28
1642182330000|2022-01-14 17:45:30|8318|8315.2|8316|8313.2|8319.4|8316.6|8316|8313.2|67
1642182340000|2022-01-14 17:45:40|8315.8|8313|8317.5|8314.7|8317.5|8314.7|8315|8312.2|66
1642182350000|2022-01-14 17:45:50|8317.4|8314.6|8317.5|8314.7|8317.5|8314.7|8316.4|8313.6|72
1642182360000|2022-01-14 17:46:00|8318|8315.2|8317.5|8314.7|8319.4|8316.6|8317.5|8314.7|43
1642182370000|2022-01-14 17:46:10|8318|8315.2|8318|8315.2|8318|8315.2|8316.4|8313.6|45
1642182380000|2022-01-14 17:46:20|8317.5|8314.7|8317|8314.2|8318.4|8315.6|8316.5|8313.7|22
1642182390000|2022-01-14 17:46:30|8317.4|8314.6|8317.4|8314.6|8317.5|8314.7|8316.5|8313.7|16
1642182400000|2022-01-14 17:46:40|8317.5|8314.7|8317.5|8314.7|8317.5|8314.7|8317|8314.2|20
1642182410000|2022-01-14 17:46:50|8317.4|8314.6|8318.5|8315.7|8318.5|8315.7|8317.4|8314.6|45
1642182420000|2022-01-14 17:47:00|8318.4|8315.6|8318.5|8315.7|8318.5|8315.7|8317.4|8314.6|126
1642182430000|2022-01-14 17:47:10|8320|8317.2|8319.5|8316.7|8320.5|8317.7|8319.5|8316.7|102
1642182440000|2022-01-14 17:47:20|8320|8317.2|8320.5|8317.7|8320.5|8317.7|8319.5|8316.7|18
1642182450000|2022-01-14 17:47:30|8320.4|8317.6|8320.5|8317.7|8321|8318.2|8319.5|8316.7|24
1642182460000|2022-01-14 17:47:40|8321|8318.2|8323|8320.2|8323|8320.2|8321|8318.2|65
1642182470000|2022-01-14 17:47:50|8322.5|8319.7|8322.5|8319.7|8323.5|8320.7|8322.4|8319.6|24
1642182480000|2022-01-14 17:48:00|8322.4|8319.6|8324|8321.2|8324.5|8321.7|8321.5|8318.7|110
1642182490000|2022-01-14 17:48:10|8324.4|8321.6|8323.5|8320.7|8324.5|8321.7|8323.5|8320.7|4
1642182500000|2022-01-14 17:48:20|8323.4|8320.6|8323|8320.2|8323.5|8320.7|8321.5|8318.7|63
1642182510000|2022-01-14 17:48:30|8323.5|8320.7|8322.5|8319.7|8323.5|8320.7|8322.5|8319.7|26
1642182520000|2022-01-14 17:48:40|8323.5|8320.7|8322.5|8319.7|8323.5|8320.7|8322.5|8319.7|14
1642182530000|2022-01-14 17:48:50|8321.5|8318.7|8322.5|8319.7|8322.6|8319.8|8321.5|8318.7|148
1642182540000|2022-01-14 17:49:00|8322.6|8319.8|8322.5|8319.7|8322.6|8319.8|8321.5|8318.7|84
1642182550000|2022-01-14 17:49:10|8323|8320.2|8321.4|8318.6|8323|8320.2|8319.5|8316.7|50
1642182560000|2022-01-14 17:49:20|8321|8318.2|8323.1|8320.3|8323.1|8320.3|8321|8318.2|86
1642182570000|2022-01-14 17:49:30|8323|8320.2|8322.1|8319.3|8323|8320.2|8321.5|8318.7|119
1642182580000|2022-01-14 17:49:40|8322.5|8319.7|8323.5|8320.7|8324.5|8321.7|8322.5|8319.7|52
1642182590000|2022-01-14 17:49:50|8323.6|8320.8|8326.6|8323.8|8326.7|8323.9|8323.5|8320.7|639
1642182600000|2022-01-14 17:50:00|8326.8|8324|8326.6|8323.8|8327.6|8324.8|8325.6|8322.8|63
1642182610000|2022-01-14 17:50:10|8326.7|8323.9|8327.2|8324.4|8328.6|8325.8|8326.2|8323.4|135
1642182620000|2022-01-14 17:50:20|8327.1|8324.3|8327.6|8324.8|8327.8|8325|8326.6|8323.8|71
1642182630000|2022-01-14 17:50:30|8327.7|8324.9|8326.2|8323.4|8327.7|8324.9|8325.2|8322.4|79
1642182640000|2022-01-14 17:50:40|8326.6|8323.8|8325.6|8322.8|8326.6|8323.8|8325.6|8322.8|33
1642182650000|2022-01-14 17:50:50|8325.2|8322.4|8324.6|8321.8|8325.2|8322.4|8323.6|8320.8|45
1642182660000|2022-01-14 17:51:00|8324.8|8322|8326.6|8323.8|8326.6|8323.8|8324.8|8322|32
1642182670000|2022-01-14 17:51:10|8326.7|8323.9|8328.2|8325.4|8328.6|8325.8|8326.7|8323.9|119
1642182680000|2022-01-14 17:51:20|8328.6|8325.8|8333.8|8331|8334.3|8331.5|8328.2|8325.4|417
1642182690000|2022-01-14 17:51:30|8333.6|8330.8|8333.8|8331|8334.8|8332|8332.8|8330|144
1642182700000|2022-01-14 17:51:40|8333.6|8330.8|8334.3|8331.5|8334.8|8332|8332.8|8330|127
1642182710000|2022-01-14 17:51:50|8333.8|8331|8336.9|8334.1|8337.3|8334.5|8333.8|8331|105
1642182720000|2022-01-14 17:52:00|8337.3|8334.5|8336.3|8333.5|8337.3|8334.5|8334.8|8332|143
1642182730000|2022-01-14 17:52:10|8335.9|8333.1|8336.3|8333.5|8336.9|8334.1|8335.3|8332.5|42
1642182740000|2022-01-14 17:52:20|8335.9|8333.1|8338|8335.2|8338.9|8336.1|8335.9|8333.1|438
1642182750000|2022-01-14 17:52:30|8337.9|8335.1|8339.5|8336.7|8341|8338.2|8337.5|8334.7|202
1642182760000|2022-01-14 17:52:40|8339|8336.2|8343|8340.2|8343|8340.2|8339|8336.2|272
1642182770000|2022-01-14 17:52:50|8342.9|8340.1|8341.5|8338.7|8343|8340.2|8341|8338.2|235
1642182780000|2022-01-14 17:53:00|8341|8338.2|8340.5|8337.7|8342|8339.2|8340|8337.2|58
1642182790000|2022-01-14 17:53:10|8340|8337.2|8336.8|8334|8340.5|8337.7|8335.9|8333.1|142
1642182800000|2022-01-14 17:53:20|8336.4|8333.6|8337.3|8334.5|8337.8|8335|8336.3|8333.5|61
1642182810000|2022-01-14 17:53:30|8337.4|8334.6|8338.3|8335.5|8339.3|8336.5|8337.4|8334.6|20
1642182820000|2022-01-14 17:53:40|8338.8|8336|8338.9|8336.1|8339|8336.2|8337.9|8335.1|104
1642182830000|2022-01-14 17:53:50|8338.5|8335.7|8339|8336.2|8339|8336.2|8337.9|8335.1|90
1642182840000|2022-01-14 17:54:00|8338.9|8336.1|8343.5|8340.7|8343.9|8341.1|8338.9|8336.1|121
1642182850000|2022-01-14 17:54:10|8343.9|8341.1|8342.2|8339.4|8345.2|8342.4|8341.9|8339.1|433
1642182860000|2022-01-14 17:54:20|8342.1|8339.3|8341.7|8338.9|8344.3|8341.5|8341.3|8338.5|357
1642182870000|2022-01-14 17:54:30|8341.3|8338.5|8341.7|8338.9|8342.2|8339.4|8341.2|8338.4|32
1642182880000|2022-01-14 17:54:40|8341.3|8338.5|8343.3|8340.5|8344.3|8341.5|8341.2|8338.4|87
1642182890000|2022-01-14 17:54:50|8343.7|8340.9|8350.3|8347.5|8350.3|8347.5|8343.3|8340.5|279
1642182900000|2022-01-14 17:55:00|8349.3|8346.5|8349.8|8347|8351.3|8348.5|8349.3|8346.5|933
1642182910000|2022-01-14 17:55:10|8349.9|8347.1|8351.4|8348.6|8351.4|8348.6|8349.4|8346.6|131
1642182920000|2022-01-14 17:55:20|8350.8|8348|8344.7|8341.9|8351.3|8348.5|8344.2|8341.4|175
1642182930000|2022-01-14 17:55:30|8344.3|8341.5|8340.6|8337.8|8344.7|8341.9|8340.6|8337.8|64
1642182940000|2022-01-14 17:55:40|8340.7|8337.9|8341.1|8338.3|8343.2|8340.4|8340.6|8337.8|75
1642182950000|2022-01-14 17:55:50|8341.2|8338.4|8340.3|8337.5|8341.2|8338.4|8339.2|8336.4|69
1642182960000|2022-01-14 17:56:00|8340.7|8337.9|8340.7|8337.9|8342.2|8339.4|8340.2|8337.4|83
1642182970000|2022-01-14 17:56:10|8341.2|8338.4|8337.2|8334.4|8341.2|8338.4|8337.2|8334.4|62
1642182980000|2022-01-14 17:56:20|8337|8334.2|8330.5|8327.7|8337.2|8334.4|8330.5|8327.7|706
1642182990000|2022-01-14 17:56:30|8331|8328.2|8334|8331.2|8334|8331.2|8331|8328.2|120
1642183000000|2022-01-14 17:56:40|8334.1|8331.3|8335|8332.2|8336.1|8333.3|8334.1|8331.3|61
1642183010000|2022-01-14 17:56:50|8335.2|8332.4|8338|8335.2|8338|8335.2|8335|8332.2|80
1642183020000|2022-01-14 17:57:00|8338.9|8336.1|8342.6|8339.8|8343.2|8340.4|8338|8335.2|137
1642183030000|2022-01-14 17:57:10|8342.7|8339.9|8349.7|8346.9|8350.1|8347.3|8342.7|8339.9|123
1642183040000|2022-01-14 17:57:20|8350.2|8347.4|8350.2|8347.4|8352.3|8349.5|8349.7|8346.9|131
1642183050000|2022-01-14 17:57:30|8350.1|8347.3|8349.3|8346.5|8350.7|8347.9|8347.2|8344.4|60
1642183060000|2022-01-14 17:57:40|8349.7|8346.9|8350.2|8347.4|8351.3|8348.5|8349.7|8346.9|57
1642183070000|2022-01-14 17:57:50|8350.7|8347.9|8349.2|8346.4|8350.7|8347.9|8349.2|8346.4|40
1642183080000|2022-01-14 17:58:00|8348.2|8345.4|8346.6|8343.8|8348.2|8345.4|8345.2|8342.4|98
1642183090000|2022-01-14 17:58:10|8346.1|8343.3|8342.6|8339.8|8346.1|8343.3|8342|8339.2|224
1642183100000|2022-01-14 17:58:20|8343|8340.2|8342.6|8339.8|8344.6|8341.8|8341.6|8338.8|50
1642183110000|2022-01-14 17:58:30|8342.1|8339.3|8343.1|8340.3|8343.1|8340.3|8342.1|8339.3|12
1642183120000|2022-01-14 17:58:40|8343.6|8340.8|8344.1|8341.3|8345.1|8342.3|8343|8340.2|100
1642183130000|2022-01-14 17:58:50|8344.6|8341.8|8347.7|8344.9|8348.3|8345.5|8344.6|8341.8|155
1642183140000|2022-01-14 17:59:00|8347.2|8344.4|8349.7|8346.9|8350.1|8347.3|8347.2|8344.4|65
1642183150000|2022-01-14 17:59:10|8350.1|8347.3|8349.7|8346.9|8350.2|8347.4|8349.1|8346.3|30
1642183160000|2022-01-14 17:59:20|8350.2|8347.4|8350.1|8347.3|8350.7|8347.9|8349.7|8346.9|22
1642183170000|2022-01-14 17:59:30|8350.2|8347.4|8350.2|8347.4|8352.3|8349.5|8349.7|8346.9|85
1642183180000|2022-01-14 17:59:40|8349.8|8347|8348.8|8346|8349.8|8347|8348.1|8345.3|43
1642183190000|2022-01-14 17:59:50|8349.3|8346.5|8354.4|8351.6|8356|8353.2|8349.3|8346.5|456
1642183200000|2022-01-14 18:00:00|8354|8351.2|8358.7|8355.9|8363.7|8360.9|8352.4|8349.6|732
1642183210000|2022-01-14 18:00:10|8358.3|8355.5|8352.1|8349.3|8358.3|8355.5|8352.1|8349.3|233
1642183220000|2022-01-14 18:00:20|8352.5|8349.7|8353.1|8350.3|8354.1|8351.3|8351.1|8348.3|163
1642183230000|2022-01-14 18:00:30|8352.6|8349.8|8352.1|8349.3|8354.1|8351.3|8352.1|8349.3|35
1642183240000|2022-01-14 18:00:40|8351.7|8348.9|8349.6|8346.8|8352.5|8349.7|8348.7|8345.9|130
1642183250000|2022-01-14 18:00:50|8349.7|8346.9|8349.8|8347|8351.1|8348.3|8346.4|8343.6|177
1642183260000|2022-01-14 18:01:00|8349.4|8346.6|8350|8347.2|8350.5|8347.7|8348.5|8345.7|106
1642183270000|2022-01-14 18:01:10|8349.5|8346.7|8347.1|8344.3|8350.4|8347.6|8345.3|8342.5|152
1642183280000|2022-01-14 18:01:20|8347.2|8344.4|8346.3|8343.5|8348.3|8345.5|8346.2|8343.4|57
1642183290000|2022-01-14 18:01:30|8346.7|8343.9|8344.2|8341.4|8347.1|8344.3|8342.3|8339.5|97
1642183300000|2022-01-14 18:01:40|8344.1|8341.3|8343.3|8340.5|8344.3|8341.5|8343.2|8340.4|63
1642183310000|2022-01-14 18:01:50|8343.7|8340.9|8341.8|8339|8343.7|8340.9|8339.7|8336.9|69
1642183320000|2022-01-14 18:02:00|8341.7|8338.9|8340.3|8337.5|8344.3|8341.5|8340.3|8337.5|38
1642183330000|2022-01-14 18:02:10|8340.7|8337.9|8341.3|8338.5|8341.8|8339|8339.1|8336.3|37
1642183340000|2022-01-14 18:02:20|8341.8|8339|8342.3|8339.5|8342.3|8339.5|8340.2|8337.4|83
1642183350000|2022-01-14 18:02:30|8341.3|8338.5|8341.3|8338.5|8343.3|8340.5|8341.3|8338.5|66
1642183360000|2022-01-14 18:02:40|8341.7|8338.9|8338.1|8335.3|8341.7|8338.9|8338.1|8335.3|36
1642183370000|2022-01-14 18:02:50|8337.7|8334.9|8339.7|8336.9|8340.3|8337.5|8337.7|8334.9|33
1642183380000|2022-01-14 18:03:00|8339.1|8336.3|8339.7|8336.9|8341.1|8338.3|8338.2|8335.4|122
1642183390000|2022-01-14 18:03:10|8339.3|8336.5|8331.7|8328.9|8340.3|8337.5|8331.1|8328.3|269
1642183400000|2022-01-14 18:03:20|8332.1|8329.3|8334.7|8331.9|8335.3|8332.5|8332.1|8329.3|55
1642183410000|2022-01-14 18:03:30|8335.2|8332.4|8332.2|8329.4|8335.3|8332.5|8331.1|8328.3|74
1642183420000|2022-01-14 18:03:40|8332.1|8329.3|8330.2|8327.4|8332.1|8329.3|8329.3|8326.5|104
1642183430000|2022-01-14 18:03:50|8330.1|8327.3|8332.1|8329.3|8333.1|8330.3|8330.1|8327.3|22
1642183440000|2022-01-14 18:04:00|8332.2|8329.4|8331.7|8328.9|8333.2|8330.4|8331.6|8328.8|40
1642183450000|2022-01-14 18:04:10|8331.6|8328.8|8332.6|8329.8|8334.1|8331.3|8331.6|8328.8|55
1642183460000|2022-01-14 18:04:20|8332.1|8329.3|8332.1|8329.3|8333.1|8330.3|8331.6|8328.8|16
1642183470000|2022-01-14 18:04:30|8332.6|8329.8|8334.1|8331.3|8337.3|8334.5|8332.6|8329.8|152
1642183480000|2022-01-14 18:04:40|8334.3|8331.5|8335.1|8332.3|8335.1|8332.3|8334.1|8331.3|28
1642183490000|2022-01-14 18:04:50|8334.7|8331.9|8336.2|8333.4|8336.7|8333.9|8334.7|8331.9|100
1642183500000|2022-01-14 18:05:00|8336.7|8333.9|8336.7|8333.9|8337.2|8334.4|8335.7|8332.9|35
1642183510000|2022-01-14 18:05:10|8337.1|8334.3|8343.1|8340.3|8343.1|8340.3|8337.1|8334.3|71
1642183520000|2022-01-14 18:05:20|8343|8340.2|8337.5|8334.7|8343|8340.2|8337.1|8334.3|148
1642183530000|2022-01-14 18:05:30|8337.6|8334.8|8340|8337.2|8340|8337.2|8337|8334.2|21
1642183540000|2022-01-14 18:05:40|8339|8336.2|8337.5|8334.7|8339.5|8336.7|8337|8334.2|32
1642183550000|2022-01-14 18:05:50|8337.6|8334.8|8338|8335.2|8339|8336.2|8337.6|8334.8|29
1642183560000|2022-01-14 18:06:00|8338.1|8335.3|8340.6|8337.8|8341|8338.2|8338.1|8335.3|37
1642183570000|2022-01-14 18:06:10|8341|8338.2|8339|8336.2|8342.1|8339.3|8339|8336.2|141
1642183580000|2022-01-14 18:06:20|8339.1|8336.3|8339|8336.2|8340|8337.2|8339|8336.2|15
1642183590000|2022-01-14 18:06:30|8339.4|8336.6|8345|8342.2|8345|8342.2|8339.4|8336.6|93
1642183600000|2022-01-14 18:06:40|8345.4|8342.6|8345.6|8342.8|8347|8344.2|8345|8342.2|26
1642183610000|2022-01-14 18:06:50|8346|8343.2|8344|8341.2|8347|8344.2|8342|8339.2|101
1642183620000|2022-01-14 18:07:00|8343.6|8340.8|8344|8341.2|8344.1|8341.3|8342|8339.2|60
1642183630000|2022-01-14 18:07:10|8344.6|8341.8|8345.6|8342.8|8346.1|8343.3|8344.1|8341.3|42
1642183640000|2022-01-14 18:07:20|8346|8343.2|8347.1|8344.3|8348|8345.2|8345.6|8342.8|48
1642183650000|2022-01-14 18:07:30|8347|8344.2|8344.1|8341.3|8347|8344.2|8342|8339.2|93
1642183660000|2022-01-14 18:07:40|8344.2|8341.4|8345.6|8342.8|8346.1|8343.3|8344.2|8341.4|27
1642183670000|2022-01-14 18:07:50|8345.7|8342.9|8347.1|8344.3|8347.1|8344.3|8345.6|8342.8|24
1642183680000|2022-01-14 18:08:00|8347|8344.2|8344.1|8341.3|8347.1|8344.3|8344.1|8341.3|23
1642183690000|2022-01-14 18:08:10|8345.1|8342.3|8347.1|8344.3|8347.1|8344.3|8345.1|8342.3|31
1642183700000|2022-01-14 18:08:20|8346.6|8343.8|8344.1|8341.3|8346.6|8343.8|8344|8341.2|68
1642183710000|2022-01-14 18:08:30|8344|8341.2|8343.1|8340.3|8344.1|8341.3|8343.1|8340.3|11
1642183720000|2022-01-14 18:08:40|8343.6|8340.8|8344.1|8341.3|8344.1|8341.3|8342.1|8339.3|20
1642183730000|2022-01-14 18:08:50|8344|8341.2|8341.6|8338.8|8345|8342.2|8341.5|8338.7|57
1642183740000|2022-01-14 18:09:00|8341.1|8338.3|8340|8337.2|8343|8340.2|8339|8336.2|72
1642183750000|2022-01-14 18:09:10|8340.4|8337.6|8338.1|8335.3|8341|8338.2|8338|8335.2|113
1642183760000|2022-01-14 18:09:20|8339|8336.2|8340.1|8337.3|8341.9|8339.1|8338.1|8335.3|104
1642183770000|2022-01-14 18:09:30|8339.6|8336.8|8336.6|8333.8|8340.1|8337.3|8336|8333.2|126
1642183780000|2022-01-14 18:09:40|8336|8333.2|8335.9|8333.1|8337|8334.2|8335|8332.2|346
1642183790000|2022-01-14 18:09:50|8335.4|8332.6|8336.4|8333.6|8336.9|8334.1|8331.3|8328.5|187
1642183800000|2022-01-14 18:10:00|8336.9|8334.1|8335.9|8333.1|8337.9|8335.1|8334.9|8332.1|112
1642183810000|2022-01-14 18:10:10|8335.7|8332.9|8336.3|8333.5|8337.9|8335.1|8335.3|8332.5|74
1642183820000|2022-01-14 18:10:20|8335.8|8333|8336.8|8334|8336.8|8334|8335.7|8332.9|41
1642183830000|2022-01-14 18:10:30|8336.7|8333.9|8334.2|8331.4|8336.7|8333.9|8333.6|8330.8|137
1642183840000|2022-01-14 18:10:40|8334.7|8331.9|8332.7|8329.9|8334.7|8331.9|8332.7|8329.9|45
1642183850000|2022-01-14 18:10:50|8333.6|8330.8|8334.7|8331.9|8334.7|8331.9|8332.7|8329.9|31
1642183860000|2022-01-14 18:11:00|8334.9|8332.1|8335.7|8332.9|8336.7|8333.9|8334.7|8331.9|112
1642183870000|2022-01-14 18:11:10|8335.2|8332.4|8334.7|8331.9|8336.3|8333.5|8334.7|8331.9|97
1642183880000|2022-01-14 18:11:20|8334.6|8331.8|8333.7|8330.9|8334.7|8331.9|8332.2|8329.4|158
1642183890000|2022-01-14 18:11:30|8333.6|8330.8|8331.6|8328.8|8333.7|8330.9|8330.7|8327.9|125
1642183900000|2022-01-14 18:11:40|8331.7|8328.9|8334.2|8331.4|8337.2|8334.4|8331.7|8328.9|113
1642183910000|2022-01-14 18:11:50|8333.7|8330.9|8332.2|8329.4|8334.6|8331.8|8330.6|8327.8|77
1642183920000|2022-01-14 18:12:00|8332.6|8329.8|8336.2|8333.4|8336.6|8333.8|8330.7|8327.9|228
1642183930000|2022-01-14 18:12:10|8335.2|8332.4|8332.6|8329.8|8335.7|8332.9|8332.6|8329.8|126
1642183940000|2022-01-14 18:12:20|8333.6|8330.8|8332.6|8329.8|8333.6|8330.8|8332.6|8329.8|57
1642183950000|2022-01-14 18:12:30|8333.1|8330.3|8331.6|8328.8|8333.6|8330.8|8331.6|8328.8|73
1642183960000|2022-01-14 18:12:40|8332.1|8329.3|8331.6|8328.8|8332.6|8329.8|8330.5|8327.7|54
1642183970000|2022-01-14 18:12:50|8331.5|8328.7|8329.1|8326.3|8331.5|8328.7|8328.6|8325.8|99
1642183980000|2022-01-14 18:13:00|8329.7|8326.9|8328.6|8325.8|8332.6|8329.8|8328.6|8325.8|277
1642183990000|2022-01-14 18:13:10|8329.1|8326.3|8325.6|8322.8|8329.1|8326.3|8325.5|8322.7|196
1642184000000|2022-01-14 18:13:20|8325.5|8322.7|8324.1|8321.3|8326.6|8323.8|8323.5|8320.7|195
1642184010000|2022-01-14 18:13:30|8324.5|8321.7|8323.6|8320.8|8324.5|8321.7|8320.5|8317.7|233
1642184020000|2022-01-14 18:13:40|8323.5|8320.7|8326.1|8323.3|8326.6|8323.8|8322.6|8319.8|107
1642184030000|2022-01-14 18:13:50|8326.5|8323.7|8324.5|8321.7|8326.5|8323.7|8324.1|8321.3|121
1642184040000|2022-01-14 18:14:00|8324.6|8321.8|8324.5|8321.7|8326.5|8323.7|8324.1|8321.3|132
1642184050000|2022-01-14 18:14:10|8324.6|8321.8|8325|8322.2|8327|8324.2|8324|8321.2|177
1642184060000|2022-01-14 18:14:20|8324.6|8321.8|8327|8324.2|8327.5|8324.7|8324.6|8321.8|22
1642184070000|2022-01-14 18:14:30|8327.5|8324.7|8326.5|8323.7|8328|8325.2|8325.5|8322.7|43
1642184080000|2022-01-14 18:14:40|8326.6|8323.8|8330.5|8327.7|8330.6|8327.8|8326.6|8323.8|59
1642184090000|2022-01-14 18:14:50|8330|8327.2|8332|8329.2|8332.6|8329.8|8329.6|8326.8|63
1642184100000|2022-01-14 18:15:00|8332.5|8329.7|8331|8328.2|8333|8330.2|8331|8328.2|24
1642184110000|2022-01-14 18:15:10|8330.6|8327.8|8327.5|8324.7|8330.6|8327.8|8327.5|8324.7|57
1642184120000|2022-01-14 18:15:20|8327.6|8324.8|8331.5|8328.7|8332.5|8329.7|8327.5|8324.7|63
1642184130000|2022-01-14 18:15:30|8332.5|8329.7|8334.5|8331.7|8334.5|8331.7|8330.5|8327.7|73
1642184140000|2022-01-14 18:15:40|8334|8331.2|8335.5|8332.7|8336|8333.2|8334|8331.2|23
1642184150000|2022-01-14 18:15:50|8335.6|8332.8|8335.5|8332.7|8335.6|8332.8|8334.5|8331.7|23
1642184160000|2022-01-14 18:16:00|8336|8333.2|8335.6|8332.8|8336.6|8333.8|8334.6|8331.8|25
1642184170000|2022-01-14 18:16:10|8335.5|8332.7|8334.6|8331.8|8336.5|8333.7|8333.5|8330.7|52
1642184180000|2022-01-14 18:16:20|8334|8331.2|8333.5|8330.7|8334|8331.2|8333.5|8330.7|19
1642184190000|2022-01-14 18:16:30|8333.6|8330.8|8332.6|8329.8|8334.6|8331.8|8331.6|8328.8|100
1642184200000|2022-01-14 18:16:40|8332.5|8329.7|8334.6|8331.8|8334.6|8331.8|8332.5|8329.7|13
1642184210000|2022-01-14 18:16:50|8335|8332.2|8335|8332.2|8335.5|8332.7|8334|8331.2|13
1642184220000|2022-01-14 18:17:00|8335.1|8332.3|8337|8334.2|8339.6|8336.8|8335|8332.2|337
1642184230000|2022-01-14 18:17:10|8336.6|8333.8|8339.6|8336.8|8339.6|8336.8|8336|8333.2|42
1642184240000|2022-01-14 18:17:20|8339.5|8336.7|8334.6|8331.8|8339.5|8336.7|8334.6|8331.8|63
1642184250000|2022-01-14 18:17:30|8335|8332.2|8332.6|8329.8|8335.5|8332.7|8332.5|8329.7|33
1642184260000|2022-01-14 18:17:40|8332.5|8329.7|8327.6|8324.8|8332.5|8329.7|8327.5|8324.7|75
1642184270000|2022-01-14 18:17:50|8328|8325.2|8326|8323.2|8328|8325.2|8325.5|8322.7|45
1642184280000|2022-01-14 18:18:00|8326.5|8323.7|8327.6|8324.8|8327.6|8324.8|8326.5|8323.7|37
1642184290000|2022-01-14 18:18:10|8327.5|8324.7|8326.6|8323.8|8328|8325.2|8326.6|8323.8|13
1642184300000|2022-01-14 18:18:20|8327|8324.2|8328|8325.2|8328.5|8325.7|8325.5|8322.7|38
1642184310000|2022-01-14 18:18:30|8328.5|8325.7|8327.5|8324.7|8329.5|8326.7|8327.5|8324.7|40
1642184320000|2022-01-14 18:18:40|8328.5|8325.7|8327.6|8324.8|8328.5|8325.7|8326.5|8323.7|19
1642184330000|2022-01-14 18:18:50|8328.6|8325.8|8327|8324.2|8328.6|8325.8|8326.5|8323.7|33
1642184340000|2022-01-14 18:19:00|8327.5|8324.7|8327|8324.2|8327.5|8324.7|8325.6|8322.8|26
1642184350000|2022-01-14 18:19:10|8327.5|8324.7|8328.5|8325.7|8328.5|8325.7|8327|8324.2|12
1642184360000|2022-01-14 18:19:20|8328.6|8325.8|8328.5|8325.7|8329.5|8326.7|8328.5|8325.7|12
1642184370000|2022-01-14 18:19:30|8329|8326.2|8331.5|8328.7|8335.4|8332.6|8328.5|8325.7|167
1642184380000|2022-01-14 18:19:40|8331.6|8328.8|8331|8328.2|8332.5|8329.7|8330.5|8327.7|69
1642184390000|2022-01-14 18:19:50|8330.6|8327.8|8332.6|8329.8|8333.6|8330.8|8330|8327.2|761
1642184400000|2022-01-14 18:20:00|8332.7|8329.9|8331.1|8328.3|8334.6|8331.8|8330.6|8327.8|56
1642184410000|2022-01-14 18:20:10|8331|8328.2|8334.6|8331.8|8334.6|8331.8|8331|8328.2|33
1642184420000|2022-01-14 18:20:20|8334.2|8331.4|8335.5|8332.7|8337.6|8334.8|8334.1|8331.3|118
1642184430000|2022-01-14 18:20:30|8335|8332.2|8336|8333.2|8336|8333.2|8335|8332.2|16
1642184440000|2022-01-14 18:20:40|8335.5|8332.7|8335.6|8332.8|8336.6|8333.8|8334|8331.2|56
1642184450000|2022-01-14 18:20:50|8336|8333.2|8336.5|8333.7|8337|8334.2|8335.5|8332.7|15
1642184460000|2022-01-14 18:21:00|8336.6|8333.8|8336.6|8333.8|8338|8335.2|8336|8333.2|104
1642184470000|2022-01-14 18:21:10|8337|8334.2|8336.5|8333.7|8337.6|8334.8|8336.5|8333.7|10
1642184480000|2022-01-14 18:21:20|8336|8333.2|8336.6|8333.8|8337|8334.2|8336|8333.2|5
1642184490000|2022-01-14 18:21:30|8336.5|8333.7|8335.5|8332.7|8336.5|8333.7|8333.6|8330.8|22
1642184500000|2022-01-14 18:21:40|8335|8332.2|8335.6|8332.8|8335.6|8332.8|8334.5|8331.7|10
1642184510000|2022-01-14 18:21:50|8336.6|8333.8|8337.5|8334.7|8338|8335.2|8336.6|8333.8|20
1642184520000|2022-01-14 18:22:00|8337.6|8334.8|8338.5|8335.7|8339.5|8336.7|8337.5|8334.7|72
1642184530000|2022-01-14 18:22:10|8338|8335.2|8339.5|8336.7|8339.5|8336.7|8338|8335.2|27
1642184540000|2022-01-14 18:22:20|8339|8336.2|8339.5|8336.7|8339.5|8336.7|8337|8334.2|48
1642184550000|2022-01-14 18:22:30|||||||||11
1642184560000|2022-01-14 18:22:40|8340.5|8337.7|8338|8335.2|8340.5|8337.7|8337.5|8334.7|39
1642184570000|2022-01-14 18:22:50|8338.5|8335.7|8338.5|8335.7|8339.5|8336.7|8338.5|8335.7|19
1642184580000|2022-01-14 18:23:00|8338.9|8336.1|8336.5|8333.7|8339|8336.2|8335.5|8332.7|54
1642184590000|2022-01-14 18:23:10|8336.4|8333.6|8333.5|8330.7|8336.4|8333.6|8332|8329.2|66
1642184600000|2022-01-14 18:23:20|8333|8330.2|8332.5|8329.7|8334.5|8331.7|8332.5|8329.7|25
1642184610000|2022-01-14 18:23:30|8333|8330.2|8335.5|8332.7|8336.5|8333.7|8332.5|8329.7|21
1642184620000|2022-01-14 18:23:40|8336.5|8333.7|8336.5|8333.7|8336.5|8333.7|8335.5|8332.7|13
1642184630000|2022-01-14 18:23:50|8337|8334.2|8336.5|8333.7|8337.5|8334.7|8336.5|8333.7|48
1642184640000|2022-01-14 18:24:00|8335.5|8332.7|8333.9|8331.1|8335.5|8332.7|8333.5|8330.7|72
1642184650000|2022-01-14 18:24:10|8333.5|8330.7|8331.4|8328.6|8333.9|8331.1|8330.9|8328.1|31
1642184660000|2022-01-14 18:24:20|8331.5|8328.7|8334.3|8331.5|8334.3|8331.5|8331.4|8328.6|48
1642184670000|2022-01-14 18:24:30|8333.3|8330.5|8330.9|8328.1|8333.9|8331.1|8330.3|8327.5|80
1642184680000|2022-01-14 18:24:40|8330.8|8328|8330.9|8328.1|8332.3|8329.5|8330.3|8327.5|27
1642184690000|2022-01-14 18:24:50|8331.3|8328.5|8329.3|8326.5|8332.3|8329.5|8328.9|8326.1|41
1642184700000|2022-01-14 18:25:00|8329.5|8326.7|8332.9|8330.1|8333.9|8331.1|8329.5|8326.7|56
1642184710000|2022-01-14 18:25:10|8333.3|8330.5|8334.4|8331.6|8335.3|8332.5|8333.3|8330.5|37
1642184720000|2022-01-14 18:25:20|8334.3|8331.5|8336.3|8333.5|8336.3|8333.5|8334.3|8331.5|23
1642184730000|2022-01-14 18:25:30|8335.9|8333.1|8337.4|8334.6|8337.9|8335.1|8335.4|8332.6|10
1642184740000|2022-01-14 18:25:40|8337.5|8334.7|8338.5|8335.7|8339.5|8336.7|8337.3|8334.5|54
1642184750000|2022-01-14 18:25:50|8338.4|8335.6|8338.5|8335.7|8339.5|8336.7|8337.9|8335.1|23
1642184760000|2022-01-14 18:26:00|8338.9|8336.1|8339.4|8336.6|8340.5|8337.7|8338.9|8336.1|34
1642184770000|2022-01-14 18:26:10|8339.5|8336.7|8341.3|8338.5|8341.4|8338.6|8339.5|8336.7|26
1642184780000|2022-01-14 18:26:20|8341.4|8338.6|8338.3|8335.5|8341.4|8338.6|8337.3|8334.5|47
1642184790000|2022-01-14 18:26:30|8337.9|8335.1|8338.3|8335.5|8338.3|8335.5|8337.3|8334.5|8
1642184800000|2022-01-14 18:26:40|8337.9|8335.1|8335.3|8332.5|8338.3|8335.5|8335.3|8332.5|34
1642184810000|2022-01-14 18:26:50|8335.8|8333|8336.8|8334|8336.9|8334.1|8335.5|8332.7|44
1642184820000|2022-01-14 18:27:00|8336.9|8334.1|8334.9|8332.1|8337.3|8334.5|8334.3|8331.5|44
1642184830000|2022-01-14 18:27:10|8334.8|8332|8334.9|8332.1|8335.5|8332.7|8334.3|8331.5|39
1642184840000|2022-01-14 18:27:20|8335.3|8332.5|8335.3|8332.5|8335.5|8332.7|8334.3|8331.5|27
1642184850000|2022-01-14 18:27:30|8335.4|8332.6|8336.4|8333.6|8337.3|8334.5|8335.4|8332.6|23
1642184860000|2022-01-14 18:27:40|8336.3|8333.5|8335.3|8332.5|8337.3|8334.5|8335.3|8332.5|30
1642184870000|2022-01-14 18:27:50|8335.2|8332.4|8336.4|8333.6|8336.4|8333.6|8334.3|8331.5|41
1642184880000|2022-01-14 18:28:00|8336.8|8334|8336.9|8334.1|8337.3|8334.5|8336.3|8333.5|26
1642184890000|2022-01-14 18:28:10|8337.3|8334.5|8337.3|8334.5|8337.3|8334.5|8336.3|8333.5|14
1642184900000|2022-01-14 18:28:20|8336.9|8334.1|8341.3|8338.5|8341.5|8338.7|8336.9|8334.1|43
1642184910000|2022-01-14 18:28:30|8341.4|8338.6|8340.3|8337.5|8341.4|8338.6|8339.3|8336.5|44
1642184920000|2022-01-14 18:28:40|8340.4|8337.6|8340.3|8337.5|8341.3|8338.5|8340.3|8337.5|27
1642184930000|2022-01-14 18:28:50|8340.2|8337.4|8340.3|8337.5|8340.3|8337.5|8339.3|8336.5|20
1642184940000|2022-01-14 18:29:00|8339.4|8336.6|8341.3|8338.5|8341.4|8338.6|8339.3|8336.5|26
1642184950000|2022-01-14 18:29:10|8341.4|8338.6|8342.4|8339.6|8342.4|8339.6|8341.3|8338.5|11
1642184960000|2022-01-14 18:29:20|8342.3|8339.5|8343.3|8340.5|8344.3|8341.5|8342.3|8339.5|48
1642184970000|2022-01-14 18:29:30|8343.4|8340.6|8342.9|8340.1|8344.3|8341.5|8342.5|8339.7|16
1642184980000|2022-01-14 18:29:40|8343.3|8340.5|8342.3|8339.5|8343.4|8340.6|8342.3|8339.5|13
1642184990000|2022-01-14 18:29:50|8342.2|8339.4|8343.4|8340.6|8344.5|8341.7|8341.3|8338.5|43
1642185000000|2022-01-14 18:30:00|8343.5|8340.7|8342.4|8339.6|8343.9|8341.1|8342.4|8339.6|22
1642185010000|2022-01-14 18:30:10|8342.8|8340|8344.3|8341.5|8344.9|8342.1|8341.3|8338.5|62
1642185020000|2022-01-14 18:30:20|8344.4|8341.6|8348.3|8345.5|8349.3|8346.5|8344.3|8341.5|98
1642185030000|2022-01-14 18:30:30|8347.9|8345.1|8347.9|8345.1|8351|8348.2|8347.4|8344.6|446
1642185040000|2022-01-14 18:30:40|8348|8345.2|8348.5|8345.7|8349.6|8346.8|8347.5|8344.7|53
1642185050000|2022-01-14 18:30:50|8348.3|8345.5|8345.9|8343.1|8348.3|8345.5|8345.4|8342.6|22
1642185060000|2022-01-14 18:31:00|8346|8343.2|8349.4|8346.6|8349.5|8346.7|8346|8343.2|49
1642185070000|2022-01-14 18:31:10|8349.5|8346.7|8350.5|8347.7|8352.4|8349.6|8349.5|8346.7|85
1642185080000|2022-01-14 18:31:20|8350.4|8347.6|8351.5|8348.7|8351.5|8348.7|8349.5|8346.7|23
1642185090000|2022-01-14 18:31:30|8351.3|8348.5|8350.9|8348.1|8351.5|8348.7|8350.5|8347.7|7
1642185100000|2022-01-14 18:31:40|8350.5|8347.7|8351.5|8348.7|8351.9|8349.1|8350.5|8347.7|6
1642185110000|2022-01-14 18:31:50|8351.9|8349.1|8351.9|8349.1|8352.5|8349.7|8350.9|8348.1|30
1642185120000|2022-01-14 18:32:00|8351.5|8348.7|8350.9|8348.1|8351.5|8348.7|8349.9|8347.1|11
1642185130000|2022-01-14 18:32:10|8351.3|8348.5|8350.3|8347.5|8351.3|8348.5|8350.3|8347.5|33
1642185140000|2022-01-14 18:32:20|8350.5|8347.7|8350.9|8348.1|8351.9|8349.1|8350.5|8347.7|25
1642185150000|2022-01-14 18:32:30|8351.3|8348.5|8352.3|8349.5|8352.5|8349.7|8350.5|8347.7|65
1642185160000|2022-01-14 18:32:40|8352.4|8349.6|8352.5|8349.7|8353.5|8350.7|8352.4|8349.6|40
1642185170000|2022-01-14 18:32:50|8352.9|8350.1|8353.5|8350.7|8353.5|8350.7|8352.9|8350.1|25
1642185180000|2022-01-14 18:33:00|8353.6|8350.8|8353.5|8350.7|8354.9|8352.1|8353.5|8350.7|56
1642185190000|2022-01-14 18:33:10|8354.5|8351.7|8353|8350.2|8354.9|8352.1|8352.5|8349.7|53
1642185200000|2022-01-14 18:33:20|8352.5|8349.7|8352|8349.2|8353|8350.2|8351.9|8349.1|87
1642185210000|2022-01-14 18:33:30|8352.5|8349.7|8348.5|8345.7|8352.5|8349.7|8348.4|8345.6|190
1642185220000|2022-01-14 18:33:40|8348.9|8346.1|8347|8344.2|8348.9|8346.1|8346.5|8343.7|30
1642185230000|2022-01-14 18:33:50|8346.9|8344.1|8347.5|8344.7|8347.5|8344.7|8346.5|8343.7|9
1642185240000|2022-01-14 18:34:00|8347.9|8345.1|8348.4|8345.6|8350.5|8347.7|8347.5|8344.7|199
1642185250000|2022-01-14 18:34:10|8348.5|8345.7|8348.4|8345.6|8349.9|8347.1|8348.3|8345.5|64
1642185260000|2022-01-14 18:34:20|8348.3|8345.5|8348.5|8345.7|8350.4|8347.6|8348.3|8345.5|90
1642185270000|2022-01-14 18:34:30|8348.9|8346.1|8347.3|8344.5|8349.5|8346.7|8346.9|8344.1|51
1642185280000|2022-01-14 18:34:40|8346.9|8344.1|8343.3|8340.5|8347.3|8344.5|8343.3|8340.5|46
1642185290000|2022-01-14 18:34:50|8342.9|8340.1|8340.8|8338|8342.9|8340.1|8339.2|8336.4|48
1642185300000|2022-01-14 18:35:00|8340.7|8337.9|8339.8|8337|8340.7|8337.9|8339.2|8336.4|24
1642185310000|2022-01-14 18:35:10|8340.2|8337.4|8339.7|8336.9|8341.3|8338.5|8339.2|8336.4|52
1642185320000|2022-01-14 18:35:20|8339.8|8337|8338.7|8335.9|8339.8|8337|8338.2|8335.4|43
1642185330000|2022-01-14 18:35:30|8338.6|8335.8|8340.2|8337.4|8341.2|8338.4|8338.6|8335.8|33
1642185340000|2022-01-14 18:35:40|||||||||18
1642185350000|2022-01-14 18:35:50|8340.7|8337.9|8341.2|8338.4|8341.7|8338.9|8340.7|8337.9|37
1642185360000|2022-01-14 18:36:00|8341.8|8339|8342.2|8339.4|8343.2|8340.4|8341.2|8338.4|24
1642185370000|2022-01-14 18:36:10|8341.8|8339|8343.2|8340.4|8343.2|8340.4|8341.8|8339|21
1642185380000|2022-01-14 18:36:20|8343.3|8340.5|8343.2|8340.4|8344.2|8341.4|8343.2|8340.4|16
1642185390000|2022-01-14 18:36:30|8343.1|8340.3|8340.2|8337.4|8343.1|8340.3|8340.2|8337.4|51
1642185400000|2022-01-14 18:36:40|8340.1|8337.3|8337.1|8334.3|8340.1|8337.3|8336.2|8333.4|56
1642185410000|2022-01-14 18:36:50|8336.2|8333.4|8339.7|8336.9|8340.2|8337.4|8336.2|8333.4|53
1642185420000|2022-01-14 18:37:00|8340.2|8337.4|8339.6|8336.8|8340.2|8337.4|8338.2|8335.4|43
1642185430000|2022-01-14 18:37:10|8339.7|8336.9|8342.1|8339.3|8342.6|8339.8|8339.7|8336.9|74
1642185440000|2022-01-14 18:37:20|8341.6|8338.8|8340.6|8337.8|8341.6|8338.8|8340.1|8337.3|38
1642185450000|2022-01-14 18:37:30|8339.6|8336.8|8338.2|8335.4|8339.6|8336.8|8338.1|8335.3|24
1642185460000|2022-01-14 18:37:40|8338.6|8335.8|8341.2|8338.4|8341.2|8338.4|8338.6|8335.8|191
1642185470000|2022-01-14 18:37:50|8340.8|8338|8342.3|8339.5|8342.3|8339.5|8340.2|8337.4|23
1642185480000|2022-01-14 18:38:00|8342.1|8339.3|8338.7|8335.9|8342.1|8339.3|8338.2|8335.4|71
1642185490000|2022-01-14 18:38:10|8338.6|8335.8|8339.2|8336.4|8339.2|8336.4|8338.2|8335.4|3
1642185500000|2022-01-14 18:38:20|8338.8|8336|8337.1|8334.3|8339.2|8336.4|8336.2|8333.4|54
1642185510000|2022-01-14 18:38:30|8337.2|8334.4|8336.6|8333.8|8337.2|8334.4|8336.2|8333.4|27
1642185520000|2022-01-14 18:38:40|8336.2|8333.4|8337.1|8334.3|8337.1|8334.3|8334.1|8331.3|55
1642185530000|2022-01-14 18:38:50|8336.6|8333.8|8336.2|8333.4|8338.2|8335.4|8335.2|8332.4|127
1642185540000|2022-01-14 18:39:00|8335.7|8332.9|8336.2|8333.4|8337.2|8334.4|8335.2|8332.4|44
1642185550000|2022-01-14 18:39:10|8336.3|8333.5|8338.2|8335.4|8338.2|8335.4|8336.3|8333.5|13
1642185560000|2022-01-14 18:39:20|8338.3|8335.5|8334.6|8331.8|8339.2|8336.4|8334.2|8331.4|71
1642185570000|2022-01-14 18:39:30|8335.1|8332.3|8334.6|8331.8|8335.1|8332.3|8334.2|8331.4|5
1642185580000|2022-01-14 18:39:40|8334.1|8331.3|8334.1|8331.3|8336.1|8333.3|8333.2|8330.4|408
1642185590000|2022-01-14 18:39:50|8334|8331.2|8335.5|8332.7|8337.1|8334.3|8331.5|8328.7|203
1642185600000|2022-01-14 18:40:00|8335.6|8332.8|8334.5|8331.7|8337.1|8334.3|8334.5|8331.7|49
1642185610000|2022-01-14 18:40:10|8335.1|8332.3|8335.9|8333.1|8335.9|8333.1|8334.1|8331.3|19
1642185620000|2022-01-14 18:40:20|8335.5|8332.7|8333.5|8330.7|8335.5|8332.7|8333.5|8330.7|47
1642185630000|2022-01-14 18:40:30|8333.1|8330.3|8333.5|8330.7|8333.5|8330.7|8332.5|8329.7|17
1642185640000|2022-01-14 18:40:40|8333.9|8331.1|8334.1|8331.3|8334.1|8331.3|8333.5|8330.7|4
1642185650000|2022-01-14 18:40:50|8334.9|8332.1|8335.5|8332.7|8335.5|8332.7|8333.5|8330.7|38
1642185660000|2022-01-14 18:41:00|8335.1|8332.3|8334.5|8331.7|8335.5|8332.7|8334.5|8331.7|82
1642185670000|2022-01-14 18:41:10|8334.6|8331.8|8334.1|8331.3|8335|8332.2|8333.5|8330.7|11
1642185680000|2022-01-14 18:41:20|8335.1|8332.3|8336.1|8333.3|8337.1|8334.3|8334.9|8332.1|52
1642185690000|2022-01-14 18:41:30|8335.9|8333.1|8336.1|8333.3|8336.1|8333.3|8334.1|8331.3|33
1642185700000|2022-01-14 18:41:40|8336.5|8333.7|8338.1|8335.3|8338.1|8335.3|8336.1|8333.3|120
1642185710000|2022-01-14 18:41:50|8338|8335.2|8335.5|8332.7|8338.5|8335.7|8335.1|8332.3|62
1642185720000|2022-01-14 18:42:00|8335.6|8332.8|8336.9|8334.1|8339.1|8336.3|8335.6|8332.8|48
1642185730000|2022-01-14 18:42:10|8336.5|8333.7|8336|8333.2|8336.9|8334.1|8335.5|8332.7|19
1642185740000|2022-01-14 18:42:20|8336.1|8333.3|8338|8335.2|8338|8335.2|8336|8333.2|58
1642185750000|2022-01-14 18:42:30|8338.1|8335.3|8336|8333.2|8338.1|8335.3|8336|8333.2|24
1642185760000|2022-01-14 18:42:40|8336.1|8333.3|8334|8331.2|8336.5|8333.7|8333.9|8331.1|45
1642185770000|2022-01-14 18:42:50|8334.1|8331.3|8334.5|8331.7|8335.5|8332.7|8334|8331.2|65
1642185780000|2022-01-14 18:43:00|8334.9|8332.1|8334.9|8332.1|8335.9|8333.1|8333.9|8331.1|35
1642185790000|2022-01-14 18:43:10|8334.5|8331.7|8335.9|8333.1|8336|8333.2|8334.5|8331.7|28
1642185800000|2022-01-14 18:43:20|8335.5|8332.7|8336.1|8333.3|8337|8334.2|8335.5|8332.7|29
1642185810000|2022-01-14 18:43:30|8336.5|8333.7|8336.5|8333.7|8336.9|8334.1|8335.5|8332.7|30
1642185820000|2022-01-14 18:43:40|8336.1|8333.3|8335.9|8333.1|8337.9|8335.1|8335.1|8332.3|39
1642185830000|2022-01-14 18:43:50|8336.1|8333.3|8336.9|8334.1|8337.5|8334.7|8336.1|8333.3|39
1642185840000|2022-01-14 18:44:00|8335.9|8333.1|8336.5|8333.7|8336.9|8334.1|8334.9|8332.1|36
1642185850000|2022-01-14 18:44:10|8336.4|8333.6|8335.9|8333.1|8336.4|8333.6|8334.9|8332.1|59
1642185860000|2022-01-14 18:44:20|8336|8333.2|8335.9|8333.1|8336|8333.2|8335.5|8332.7|16
1642185870000|2022-01-14 18:44:30|8335.5|8332.7|8335.9|8333.1|8336|8333.2|8334.9|8332.1|33
1642185880000|2022-01-14 18:44:40|8336|8333.2|8336.9|8334.1|8337|8334.2|8336|8333.2|12
1642185890000|2022-01-14 18:44:50|8336.5|8333.7|8340.1|8337.3|8340.5|8337.7|8336.5|8333.7|53
1642185900000|2022-01-14 18:45:00|8340.5|8337.7|8340.9|8338.1|8341|8338.2|8338.9|8336.1|52
1642185910000|2022-01-14 18:45:10|8340.5|8337.7|8341.9|8339.1|8342.5|8339.7|8339.9|8337.1|55
1642185920000|2022-01-14 18:45:20|8341.8|8339|8340.9|8338.1|8342.9|8340.1|8340.9|8338.1|60
1642185930000|2022-01-14 18:45:30|8340.5|8337.7|8339.9|8337.1|8340.9|8338.1|8339.9|8337.1|48
1642185940000|2022-01-14 18:45:40|8339.5|8336.7|8340.9|8338.1|8341.5|8338.7|8338.9|8336.1|77
1642185950000|2022-01-14 18:45:50|8341|8338.2|8341.9|8339.1|8342|8339.2|8340.9|8338.1|25
1642185960000|2022-01-14 18:46:00|8342.1|8339.3|8341.9|8339.1|8344.5|8341.7|8341.9|8339.1|145
1642185970000|2022-01-14 18:46:10|8340.9|8338.1|8339.9|8337.1|8340.9|8338.1|8339.9|8337.1|36
1642185980000|2022-01-14 18:46:20|8339.8|8337|8338.9|8336.1|8339.9|8337.1|8338.9|8336.1|17
1642185990000|2022-01-14 18:46:30|8339|8336.2|8341|8338.2|8341|8338.2|8337.9|8335.1|38
1642186000000|2022-01-14 18:46:40|8341.4|8338.6|8340.9|8338.1|8342.5|8339.7|8340.9|8338.1|32
1642186010000|2022-01-14 18:46:50|8340.8|8338|8340.9|8338.1|8340.9|8338.1|8339.9|8337.1|13
1642186020000|2022-01-14 18:47:00|8341.5|8338.7|8341.9|8339.1|8342.4|8339.6|8339.9|8337.1|44
1642186030000|2022-01-14 18:47:10|8341.5|8338.7|8340.9|8338.1|8341.5|8338.7|8340.9|8338.1|13
1642186040000|2022-01-14 18:47:20|8339.9|8337.1|8338.5|8335.7|8339.9|8337.1|8337.4|8334.6|34
1642186050000|2022-01-14 18:47:30|8338.9|8336.1|8342.9|8340.1|8343.9|8341.1|8338.5|8335.7|61
1642186060000|2022-01-14 18:47:40|8343.1|8340.3|8344.9|8342.1|8346.5|8343.7|8343.1|8340.3|66
1642186070000|2022-01-14 18:47:50|8345.9|8343.1|8345.5|8342.7|8345.9|8343.1|8344.9|8342.1|11
1642186080000|2022-01-14 18:48:00|8345.9|8343.1|8343.9|8341.1|8347.9|8345.1|8343.9|8341.1|68
1642186090000|2022-01-14 18:48:10|8344.2|8341.4|8344.9|8342.1|8345.9|8343.1|8344.2|8341.4|65
1642186100000|2022-01-14 18:48:20|8345|8342.2|8340.9|8338.1|8345.4|8342.6|8340.4|8337.6|114
1642186110000|2022-01-14 18:48:30|8341.4|8338.6|8339.5|8336.7|8341.4|8338.6|8338.9|8336.1|405
1642186120000|2022-01-14 18:48:40|8338.9|8336.1|8339.9|8337.1|8339.9|8337.1|8338.9|8336.1|22
1642186130000|2022-01-14 18:48:50|8339.1|8336.3|8339.9|8337.1|8339.9|8337.1|8338.9|8336.1|35
1642186140000|2022-01-14 18:49:00|8339.5|8336.7|8341.9|8339.1|8341.9|8339.1|8339.5|8336.7|32
1642186150000|2022-01-14 18:49:10|8342.4|8339.6|8342.4|8339.6|8342.5|8339.7|8341.9|8339.1|10
1642186160000|2022-01-14 18:49:20|8341.9|8339.1|8341.9|8339.1|8341.9|8339.1|8340.9|8338.1|11
1642186170000|2022-01-14 18:49:30|8342.4|8339.6|8342.5|8339.7|8345.1|8342.3|8342.4|8339.6|220
1642186180000|2022-01-14 18:49:40|8342.9|8340.1|8343|8340.2|8343.1|8340.3|8342|8339.2|21
1642186190000|2022-01-14 18:49:50|8343.1|8340.3|8343.5|8340.7|8343.9|8341.1|8342.5|8339.7|42
1642186200000|2022-01-14 18:50:00|8343.1|8340.3|8342|8339.2|8343.1|8340.3|8341.9|8339.1|12
1642186210000|2022-01-14 18:50:10|8341.9|8339.1|8341.5|8338.7|8342.5|8339.7|8341.5|8338.7|9
1642186220000|2022-01-14 18:50:20|8341.9|8339.1|8341.5|8338.7|8341.9|8339.1|8340.9|8338.1|16
1642186230000|2022-01-14 18:50:30|8341.6|8338.8|8342.5|8339.7|8342.9|8340.1|8341.6|8338.8|11
1642186240000|2022-01-14 18:50:40|8342.6|8339.8|8344.1|8341.3|8345.1|8342.3|8342.6|8339.8|168
1642186250000|2022-01-14 18:50:50|8343.1|8340.3|8345.2|8342.4|8346.2|8343.4|8343.1|8340.3|284
1642186260000|2022-01-14 18:51:00|8346.1|8343.3|8348.3|8345.5|8348.7|8345.9|8344.2|8341.4|79
1642186270000|2022-01-14 18:51:10|8348.2|8345.4|8347.2|8344.4|8348.3|8345.5|8347.2|8344.4|44
1642186280000|2022-01-14 18:51:20|8347.3|8344.5|8345.2|8342.4|8349.2|8346.4|8345.2|8342.4|124
1642186290000|2022-01-14 18:51:30|8345.7|8342.9|8343.2|8340.4|8346.2|8343.4|8342.7|8339.9|70
1642186300000|2022-01-14 18:51:40|8342.7|8339.9|8341.7|8338.9|8343.2|8340.4|8341.2|8338.4|89
1642186310000|2022-01-14 18:51:50|8341.2|8338.4|8340.7|8337.9|8341.2|8338.4|8340.2|8337.4|46
1642186320000|2022-01-14 18:52:00|8341.2|8338.4|8342.7|8339.9|8342.7|8339.9|8341.2|8338.4|21
1642186330000|2022-01-14 18:52:10|8343.2|8340.4|8342.2|8339.4|8343.7|8340.9|8341.2|8338.4|33
1642186340000|2022-01-14 18:52:20|8341.3|8338.5|8340.7|8337.9|8342.1|8339.3|8340.2|8337.4|22
1642186350000|2022-01-14 18:52:30|8340.6|8337.8|8340.1|8337.3|8341.2|8338.4|8339.1|8336.3|119
1642186360000|2022-01-14 18:52:40|8341.1|8338.3|8341.1|8338.3|8341.1|8338.3|8340.1|8337.3|14
1642186370000|2022-01-14 18:52:50|8341.2|8338.4|8340.1|8337.3|8341.6|8338.8|8340.1|8337.3|12
1642186380000|2022-01-14 18:53:00|8340.2|8337.4|8346.2|8343.4|8346.2|8343.4|8340.2|8337.4|342
1642186390000|2022-01-14 18:53:10|8345.7|8342.9|8343.7|8340.9|8345.7|8342.9|8343.7|8340.9|16
1642186400000|2022-01-14 18:53:20|8344.2|8341.4|8345.3|8342.5|8347.2|8344.4|8344.2|8341.4|62
1642186410000|2022-01-14 18:53:30|8346.3|8343.5|8344.3|8341.5|8346.3|8343.5|8344.3|8341.5|100
1642186420000|2022-01-14 18:53:40|8344.2|8341.4|8344.3|8341.5|8344.3|8341.5|8343.3|8340.5|47
1642186430000|2022-01-14 18:53:50|8343.9|8341.1|8340.3|8337.5|8343.9|8341.1|8340.3|8337.5|68
1642186440000|2022-01-14 18:54:00|8340.2|8337.4|8341.2|8338.4|8341.2|8338.4|8339.2|8336.4|48
1642186450000|2022-01-14 18:54:10|8340.6|8337.8|8341.2|8338.4|8342.2|8339.4|8340.2|8337.4|35
1642186460000|2022-01-14 18:54:20|8341.3|8338.5|8341.7|8338.9|8341.7|8338.9|8341.3|8338.5|12
1642186470000|2022-01-14 18:54:30|8341.2|8338.4|8340.2|8337.4|8341.2|8338.4|8340.2|8337.4|23
1642186480000|2022-01-14 18:54:40|8340.3|8337.5|8342.2|8339.4|8342.2|8339.4|8340.3|8337.5|11
1642186490000|2022-01-14 18:54:50|8342.1|8339.3|8343.2|8340.4|8343.3|8340.5|8341.2|8338.4|30
1642186500000|2022-01-14 18:55:00|8343.3|8340.5|8344.2|8341.4|8344.2|8341.4|8342.7|8339.9|64
1642186510000|2022-01-14 18:55:10|8344.3|8341.5|8346.3|8343.5|8347.3|8344.5|8344.2|8341.4|167
1642186520000|2022-01-14 18:55:20|8345.9|8343.1|8345.9|8343.1|8346.9|8344.1|8344.3|8341.5|81
1642186530000|2022-01-14 18:55:30|8346.3|8343.5|8345.3|8342.5|8346.3|8343.5|8344.3|8341.5|84
1642186540000|2022-01-14 18:55:40|8344.7|8341.9|8345.7|8342.9|8345.7|8342.9|8344.3|8341.5|50
1642186550000|2022-01-14 18:55:50|8345.3|8342.5|8344.3|8341.5|8345.3|8342.5|8344.2|8341.4|25
1642186560000|2022-01-14 18:56:00|8344.7|8341.9|8342.7|8339.9|8346.3|8343.5|8342.7|8339.9|146
1642186570000|2022-01-14 18:56:10|8342.9|8340.1|8345.3|8342.5|8345.3|8342.5|8342.9|8340.1|27
1642186580000|2022-01-14 18:56:20|8345.2|8342.4|8346.2|8343.4|8346.2|8343.4|8345.2|8342.4|8
1642186590000|2022-01-14 18:56:30|8346.3|8343.5|8348.3|8345.5|8348.3|8345.5|8346.2|8343.4|130
1642186600000|2022-01-14 18:56:40|8348.2|8345.4|8348.7|8345.9|8349.3|8346.5|8347.3|8344.5|44
1642186610000|2022-01-14 18:56:50|8348.8|8346|8347.2|8344.4|8349.7|8346.9|8347.2|8344.4|83
1642186620000|2022-01-14 18:57:00|8347.3|8344.5|8347.7|8344.9|8349.7|8346.9|8347.2|8344.4|43
1642186630000|2022-01-14 18:57:10|8348.2|8345.4|8349.2|8346.4|8349.3|8346.5|8347.7|8344.9|43
1642186640000|2022-01-14 18:57:20|8348.8|8346|8348.9|8346.1|8350.3|8347.5|8348.4|8345.6|53
1642186650000|2022-01-14 18:57:30|8349.3|8346.5|8346.7|8343.9|8350|8347.2|8346.7|8343.9|179
1642186660000|2022-01-14 18:57:40|8346.3|8343.5|8346.2|8343.4|8347.3|8344.5|8346.2|8343.4|43
1642186670000|2022-01-14 18:57:50|8345.7|8342.9|8345.1|8342.3|8346.2|8343.4|8344.2|8341.4|76
1642186680000|2022-01-14 18:58:00|8345.2|8342.4|8344.6|8341.8|8347.2|8344.4|8344|8341.2|93
1642186690000|2022-01-14 18:58:10|8344.2|8341.4|8345.2|8342.4|8345.6|8342.8|8343.6|8340.8|41
1642186700000|2022-01-14 18:58:20|8345.6|8342.8|8346.2|8343.4|8346.2|8343.4|8345.2|8342.4|22
1642186710000|2022-01-14 18:58:30|8346.6|8343.8|8345.6|8342.8|8347.2|8344.4|8345.2|8342.4|39
1642186720000|2022-01-14 18:58:40|8345.2|8342.4|8344.1|8341.3|8345.2|8342.4|8344|8341.2|28
1642186730000|2022-01-14 18:58:50|8344|8341.2|8346|8343.2|8346|8343.2|8344|8341.2|35
1642186740000|2022-01-14 18:59:00|8345.6|8342.8|8344.2|8341.4|8346|8343.2|8344|8341.2|22
1642186750000|2022-01-14 18:59:10|8344.6|8341.8|8346.2|8343.4|8346.2|8343.4|8344|8341.2|31
1642186760000|2022-01-14 18:59:20|8346|8343.2|8347.6|8344.8|8347.6|8344.8|8346|8343.2|24
1642186770000|2022-01-14 18:59:30|8347.2|8344.4|8347.6|8344.8|8348|8345.2|8347|8344.2|24
1642186780000|2022-01-14 18:59:40|8348|8345.2|8347|8344.2|8348|8345.2|8347|8344.2|9
1642186790000|2022-01-14 18:59:50|8346.6|8343.8|8349|8346.2|8349|8346.2|8346.6|8343.8|51
1642186800000|2022-01-14 19:00:00|8348.6|8345.8|8345|8342.2|8348.6|8345.8|8344|8341.2|111
1642186810000|2022-01-14 19:00:10|8345.1|8342.3|8345|8342.2|8345.6|8342.8|8344|8341.2|62
1642186820000|2022-01-14 19:00:20|8345.2|8342.4|8346.5|8343.7|8348|8345.2|8345.2|8342.4|34
1642186830000|2022-01-14 19:00:30|8346|8343.2|8345|8342.2|8346|8343.2|8344|8341.2|15
1642186840000|2022-01-14 19:00:40|8345.2|8342.4|8344.1|8341.3|8346|8343.2|8343.2|8340.4|49
1642186850000|2022-01-14 19:00:50|8344|8341.2|8344.6|8341.8|8346|8343.2|8344|8341.2|26
1642186860000|2022-01-14 19:01:00|8344.5|8341.7|8347.6|8344.8|8348|8345.2|8344.5|8341.7|18
1642186870000|2022-01-14 19:01:10|8347.1|8344.3|8346|8343.2|8347.1|8344.3|8346|8343.2|5
1642186880000|2022-01-14 19:01:20|8346.1|8343.3|8344.1|8341.3|8346.1|8343.3|8344|8341.2|25
1642186890000|2022-01-14 19:01:30|8344|8341.2|8342|8339.2|8344|8341.2|8342|8339.2|43
1642186900000|2022-01-14 19:01:40|8343|8340.2|8343|8340.2|8343.1|8340.3|8343|8340.2|8
1642186910000|2022-01-14 19:01:50|8343.1|8340.3|8344|8341.2|8344.2|8341.4|8343|8340.2|9
1642186920000|2022-01-14 19:02:00|8344.1|8341.3|8345.5|8342.7|8346|8343.2|8344|8341.2|48
1642186930000|2022-01-14 19:02:10|8345.1|8342.3|8344|8341.2|8346|8343.2|8344|8341.2|17
1642186940000|2022-01-14 19:02:20|8343.9|8341.1|8342|8339.2|8344|8341.2|8342|8339.2|47
1642186950000|2022-01-14 19:02:30|8342.5|8339.7|8344|8341.2|8344.5|8341.7|8342|8339.2|15
1642186960000|2022-01-14 19:02:40|8344.1|8341.3|8344|8341.2|8344.5|8341.7|8343.2|8340.4|23
1642186970000|2022-01-14 19:02:50|8344.1|8341.3|8344|8341.2|8345|8342.2|8343|8340.2|37
1642186980000|2022-01-14 19:03:00|8343|8340.2|8344.5|8341.7|8344.5|8341.7|8342|8339.2|43
1642186990000|2022-01-14 19:03:10|8344|8341.2|8344.9|8342.1|8345.5|8342.7|8343.9|8341.1|29
1642187000000|2022-01-14 19:03:20|8344.5|8341.7|8349|8346.2|8349|8346.2|8344.5|8341.7|40
1642187010000|2022-01-14 19:03:30|8349.5|8346.7|8346|8343.2|8349.5|8346.7|8346|8343.2|42
1642187020000|2022-01-14 19:03:40|8345.9|8343.1|8346.5|8343.7|8346.9|8344.1|8345|8342.2|21
1642187030000|2022-01-14 19:03:50|8347|8344.2|8347.5|8344.7|8348.9|8346.1|8347|8344.2|10
1642187040000|2022-01-14 19:04:00|8347.9|8345.1|8347.9|8345.1|8349.5|8346.7|8347.5|8344.7|40
1642187050000|2022-01-14 19:04:10|8347|8344.2|8349|8346.2|8351.2|8348.4|8346.9|8344.1|215
1642187060000|2022-01-14 19:04:20|8348.9|8346.1|8345|8342.2|8348.9|8346.1|8345|8342.2|67
1642187070000|2022-01-14 19:04:30|8345.5|8342.7|8344.9|8342.1|8345.9|8343.1|8344.9|8342.1|23
1642187080000|2022-01-14 19:04:40|8345|8342.2|8345.5|8342.7|8346|8343.2|8344.9|8342.1|19
1642187090000|2022-01-14 19:04:50|8345|8342.2|8346|8343.2|8346|8343.2|8344.9|8342.1|16
1642187100000|2022-01-14 19:05:00|8346.6|8343.8|8348|8345.2|8349.1|8346.3|8346.6|8343.8|78
1642187110000|2022-01-14 19:05:10|8348.2|8345.4|8349|8346.2|8350|8347.2|8348.2|8345.4|21
1642187120000|2022-01-14 19:05:20|8349.1|8346.3|8348|8345.2|8350|8347.2|8348|8345.2|56
1642187130000|2022-01-14 19:05:30|8347.5|8344.7|8348|8345.2|8348|8345.2|8347.2|8344.4|68
1642187140000|2022-01-14 19:05:40|8347.6|8344.8|8346|8343.2|8349|8346.2|8346|8343.2|100
1642187150000|2022-01-14 19:05:50|8346.5|8343.7|8344.5|8341.7|8347|8344.2|8344|8341.2|73
1642187160000|2022-01-14 19:06:00|8344|8341.2|8346|8343.2|8346|8343.2|8344|8341.2|49
1642187170000|2022-01-14 19:06:10|8345.5|8342.7|8346|8343.2|8346.5|8343.7|8345|8342.2|14
1642187180000|2022-01-14 19:06:20|8347|8344.2|8348|8345.2|8349|8346.2|8346|8343.2|234
1642187190000|2022-01-14 19:06:30|8348.1|8345.3|8349|8346.2|8350|8347.2|8348|8345.2|106
1642187200000|2022-01-14 19:06:40|8348|8345.2|8346|8343.2|8349.6|8346.8|8345|8342.2|92
1642187210000|2022-01-14 19:06:50|8345.5|8342.7|8347.6|8344.8|8348|8345.2|8345.5|8342.7|34
1642187220000|2022-01-14 19:07:00|8348|8345.2|8347|8344.2|8348.2|8345.4|8346.5|8343.7|48
1642187230000|2022-01-14 19:07:10|8347.5|8344.7|8345|8342.2|8347.5|8344.7|8344.9|8342.1|50
1642187240000|2022-01-14 19:07:20|8345.5|8342.7|8345.5|8342.7|8347|8344.2|8341.5|8338.7|161
1642187250000|2022-01-14 19:07:30|8345.6|8342.8|8345|8342.2|8347|8344.2|8344|8341.2|87
1642187260000|2022-01-14 19:07:40|8344|8341.2|8345|8342.2|8345.2|8342.4|8344|8341.2|24
1642187270000|2022-01-14 19:07:50|8345.1|8342.3|8344.1|8341.3|8345.2|8342.4|8344|8341.2|31
1642187280000|2022-01-14 19:08:00|8344|8341.2|8347|8344.2|8347|8344.2|8344|8341.2|13
1642187290000|2022-01-14 19:08:10|8346.6|8343.8|8344.6|8341.8|8347.5|8344.7|8344.6|8341.8|39
1642187300000|2022-01-14 19:08:20|8345|8342.2|8347|8344.2|8347|8344.2|8343|8340.2|71
1642187310000|2022-01-14 19:08:30|8346.6|8343.8|8346.6|8343.8|8347|8344.2|8346|8343.2|20
1642187320000|2022-01-14 19:08:40|8346.2|8343.4|8346|8343.2|8347.1|8344.3|8345|8342.2|69
1642187330000|2022-01-14 19:08:50|8346.1|8343.3|8347|8344.2|8348.2|8345.4|8346.1|8343.3|31
1642187340000|2022-01-14 19:09:00|8347.5|8344.7|8346|8343.2|8348.2|8345.4|8346|8343.2|26
1642187350000|2022-01-14 19:09:10|8346.1|8343.3|8346|8343.2|8346.5|8343.7|8345|8342.2|32
1642187360000|2022-01-14 19:09:20|8345|8342.2|8344|8341.2|8345.6|8342.8|8344|8341.2|58
1642187370000|2022-01-14 19:09:30|8344.2|8341.4|8344.6|8341.8|8346.6|8343.8|8343.2|8340.4|101
1642187380000|2022-01-14 19:09:40|8345|8342.2|8345|8342.2|8346|8343.2|8344.6|8341.8|23
1642187390000|2022-01-14 19:09:50|8345.2|8342.4|8347.1|8344.3|8347.6|8344.8|8345.2|8342.4|41
1642187400000|2022-01-14 19:10:00|8347|8344.2|8346|8343.2|8348|8345.2|8344|8341.2|79
1642187410000|2022-01-14 19:10:10|8346.1|8343.3|8345.6|8342.8|8347|8344.2|8345.6|8342.8|23
1642187420000|2022-01-14 19:10:20|8345.5|8342.7|8345|8342.2|8346|8343.2|8345|8342.2|72
1642187430000|2022-01-14 19:10:30|8345.1|8342.3|8344.6|8341.8|8346|8343.2|8341.6|8338.8|165
1642187440000|2022-01-14 19:10:40|8344.5|8341.7|8345|8342.2|8345.5|8342.7|8344|8341.2|68
1642187450000|2022-01-14 19:10:50|8344.5|8341.7|8343.5|8340.7|8345.5|8342.7|8343|8340.2|67
1642187460000|2022-01-14 19:11:00|8344|8341.2|8342|8339.2|8345|8342.2|8342|8339.2|41
1642187470000|2022-01-14 19:11:10|8342.5|8339.7|8344|8341.2|8344.5|8341.7|8342|8339.2|7
1642187480000|2022-01-14 19:11:20|8344.5|8341.7|8343.9|8341.1|8344.5|8341.7|8341.9|8339.1|39
1642187490000|2022-01-14 19:11:30|8344|8341.2|8344|8341.2|8344.9|8342.1|8343.5|8340.7|20
1642187500000|2022-01-14 19:11:40|8343.9|8341.1|8341.8|8339|8343.9|8341.1|8340.9|8338.1|66
1642187510000|2022-01-14 19:11:50|8341.9|8339.1|8341.3|8338.5|8342.3|8339.5|8340.8|8338|65
1642187520000|2022-01-14 19:12:00|8340.9|8338.1|8344.3|8341.5|8344.8|8342|8340.9|8338.1|40
1642187530000|2022-01-14 19:12:10|8343.3|8340.5|8343.3|8340.5|8343.8|8341|8342.3|8339.5|28
1642187540000|2022-01-14 19:12:20|8343.8|8341|8344.8|8342|8344.9|8342.1|8342.8|8340|44
1642187550000|2022-01-14 19:12:30|8344.9|8342.1|8344.9|8342.1|8344.9|8342.1|8344.9|8342.1|18
1642187560000|2022-01-14 19:12:40|8345.8|8343|8346.9|8344.1|8349|8346.2|8345.3|8342.5|287
1642187570000|2022-01-14 19:12:50|8347.3|8344.5|8344.9|8342.1|8347.8|8345|8344.8|8342|19
1642187580000|2022-01-14 19:13:00|8344.8|8342|8345.8|8343|8345.9|8343.1|8344.8|8342|52
1642187590000|2022-01-14 19:13:10|8345.9|8343.1|8347.3|8344.5|8347.9|8345.1|8345.9|8343.1|68
1642187600000|2022-01-14 19:13:20|8347.8|8345|8347.3|8344.5|8348.8|8346|8347.3|8344.5|25
1642187610000|2022-01-14 19:13:30|8347.5|8344.7|8347.9|8345.1|8347.9|8345.1|8346.9|8344.1|14
1642187620000|2022-01-14 19:13:40|8347.8|8345|8344.8|8342|8347.9|8345.1|8344.3|8341.5|43
1642187630000|2022-01-14 19:13:50|8344.9|8342.1|8344.8|8342|8344.9|8342.1|8343.8|8341|421
1642187640000|2022-01-14 19:14:00|8344.9|8342.1|8349.8|8347|8350.8|8348|8344.9|8342.1|111
1642187650000|2022-01-14 19:14:10|8349.3|8346.5|8351.9|8349.1|8351.9|8349.1|8348.8|8346|143
1642187660000|2022-01-14 19:14:20|8352.3|8349.5|8350.9|8348.1|8352.6|8349.8|8350.3|8347.5|112
1642187670000|2022-01-14 19:14:30|8350.8|8348|8350.8|8348|8351.9|8349.1|8350.8|8348|42
1642187680000|2022-01-14 19:14:40|8350.9|8348.1|8351.8|8349|8354.3|8351.5|8350.9|8348.1|131
1642187690000|2022-01-14 19:14:50|8351.9|8349.1|8349.9|8347.1|8352.9|8350.1|8349.8|8347|73
1642187700000|2022-01-14 19:15:00|8350.3|8347.5|8346.3|8343.5|8351.8|8349|8345.8|8343|216
1642187710000|2022-01-14 19:15:10|8345.8|8343|8345.8|8343|8346.9|8344.1|8344.8|8342|45
1642187720000|2022-01-14 19:15:20|8345.9|8343.1|8345.3|8342.5|8346.9|8344.1|8345.3|8342.5|57
1642187730000|2022-01-14 19:15:30|8345.9|8343.1|8344.8|8342|8345.9|8343.1|8342.8|8340|98
1642187740000|2022-01-14 19:15:40|8345.3|8342.5|8345.9|8343.1|8346.8|8344|8344.8|8342|36
1642187750000|2022-01-14 19:15:50|8346.8|8344|8345.8|8343|8346.8|8344|8345.8|8343|18
1642187760000|2022-01-14 19:16:00|8345.9|8343.1|8346.8|8344|8347.3|8344.5|8345.9|8343.1|33
1642187770000|2022-01-14 19:16:10|8346.3|8343.5|8345.8|8343|8346.8|8344|8345.3|8342.5|23
1642187780000|2022-01-14 19:16:20|8345.9|8343.1|8346.3|8343.5|8347.8|8345|8345.8|8343|17
1642187790000|2022-01-14 19:16:30|8346.8|8344|8343.8|8341|8346.8|8344|8343.8|8341|26
1642187800000|2022-01-14 19:16:40|8342.8|8340|8346.8|8344|8347.8|8345|8342.8|8340|185
1642187810000|2022-01-14 19:16:50|8347.8|8345|8347.8|8345|8347.9|8345.1|8346.8|8344|14
1642187820000|2022-01-14 19:17:00|8347.3|8344.5|8347.8|8345|8347.9|8345.1|8347.3|8344.5|12
1642187830000|2022-01-14 19:17:10|8347.9|8345.1|8346.8|8344|8347.9|8345.1|8346.8|8344|18
1642187840000|2022-01-14 19:17:20|8346.9|8344.1|8346.8|8344|8347.3|8344.5|8346.8|8344|7
1642187850000|2022-01-14 19:17:30|8346.9|8344.1|8344.3|8341.5|8347.8|8345|8343.9|8341.1|45
1642187860000|2022-01-14 19:17:40|8344.8|8342|8345.3|8342.5|8345.3|8342.5|8343.8|8341|23
1642187870000|2022-01-14 19:17:50|8345.8|8343|8346.8|8344|8346.8|8344|8345.8|8343|8
1642187880000|2022-01-14 19:18:00|8347.3|8344.5|8345.8|8343|8347.3|8344.5|8344.9|8342.1|28
1642187890000|2022-01-14 19:18:10|8345.9|8343.1|8347.3|8344.5|8347.3|8344.5|8345.9|8343.1|4
1642187900000|2022-01-14 19:18:20|8348.8|8346|8346.9|8344.1|8350.9|8348.1|8346.9|8344.1|167
1642187910000|2022-01-14 19:18:30|8347.3|8344.5|8343.8|8341|8347.8|8345|8343.8|8341|35
1642187920000|2022-01-14 19:18:40|8342.9|8340.1|8342.3|8339.5|8343.8|8341|8340.8|8338|104
1642187930000|2022-01-14 19:18:50|8342.5|8339.7|8343.8|8341|8344.9|8342.1|8342.5|8339.7|125
1642187940000|2022-01-14 19:19:00|8343.9|8341.1|8344.3|8341.5|8344.8|8342|8342.8|8340|105
1642187950000|2022-01-14 19:19:10|8344.4|8341.6|8344.8|8342|8344.9|8342.1|8343.8|8341|69
1642187960000|2022-01-14 19:19:20|8343.8|8341|8344.3|8341.5|8344.8|8342|8343.3|8340.5|29
1642187970000|2022-01-14 19:19:30|8343.3|8340.5|8342.9|8340.1|8344.9|8342.1|8342.8|8340|58
1642187980000|2022-01-14 19:19:40|8342.8|8340|8341.3|8338.5|8342.8|8340|8340.3|8337.5|47
1642187990000|2022-01-14 19:19:50|8341.8|8339|8339.8|8337|8341.8|8339|8339|8336.2|52
1642188000000|2022-01-14 19:20:00|8340.3|8337.5|8339.8|8337|8340.8|8338|8339.8|8337|15
1642188010000|2022-01-14 19:20:10|8338.8|8336|8339.3|8336.5|8339.8|8337|8338.8|8336|22
1642188020000|2022-01-14 19:20:20|8339.8|8337|8339.8|8337|8340.3|8337.5|8339.3|8336.5|25
1642188030000|2022-01-14 19:20:30|8339.9|8337.1|8340.8|8338|8341.8|8339|8339.8|8337|23
1642188040000|2022-01-14 19:20:40|8341.2|8338.4|8339.8|8337|8341.3|8338.5|8338.8|8336|28
1642188050000|2022-01-14 19:20:50|8339.3|8336.5|8336.8|8334|8339.3|8336.5|8335.6|8332.8|98
1642188060000|2022-01-14 19:21:00|8337.2|8334.4|8339.8|8337|8339.8|8337|8337.2|8334.4|42
1642188070000|2022-01-14 19:21:10|8339.7|8336.9|8339.6|8336.8|8340.6|8337.8|8339.6|8336.8|26
1642188080000|2022-01-14 19:21:20|8339.7|8336.9|8339.6|8336.8|8339.7|8336.9|8338.8|8336|5
1642188090000|2022-01-14 19:21:30|8339.2|8336.4|8338.6|8335.8|8339.2|8336.4|8338.2|8335.4|14
1642188100000|2022-01-14 19:21:40|8338.7|8335.9|8339.2|8336.4|8339.7|8336.9|8338.6|8335.8|7
1642188110000|2022-01-14 19:21:50|8339.1|8336.3|8337.1|8334.3|8339.1|8336.3|8336.6|8333.8|27
1642188120000|2022-01-14 19:22:00|8337.2|8334.4|8335.6|8332.8|8337.6|8334.8|8335.6|8332.8|40
1642188130000|2022-01-14 19:22:10|8336.1|8333.3|8336.7|8333.9|8337.2|8334.4|8335.6|8332.8|23
1642188140000|2022-01-14 19:22:20|8336.6|8333.8|8334.5|8331.7|8336.6|8333.8|8333.6|8330.8|109
1642188150000|2022-01-14 19:22:30|8333.6|8330.8|8334.5|8331.7|8334.6|8331.8|8333.1|8330.3|68
1642188160000|2022-01-14 19:22:40|8334.6|8331.8|8334.9|8332.1|8335.6|8332.8|8333.6|8330.8|727
1642188170000|2022-01-14 19:22:50|8334.5|8331.7|8336.5|8333.7|8336.9|8334.1|8333.9|8331.1|36
1642188180000|2022-01-14 19:23:00|8336.4|8333.6|8335.5|8332.7|8337.5|8334.7|8334.5|8331.7|328
1642188190000|2022-01-14 19:23:10|8335.4|8332.6|8335.9|8333.1|8336.5|8333.7|8334.5|8331.7|29
1642188200000|2022-01-14 19:23:20|8336.5|8333.7|8336.5|8333.7|8337.5|8334.7|8335.5|8332.7|27
1642188210000|2022-01-14 19:23:30|8336.4|8333.6|8335.4|8332.6|8336.4|8333.6|8334.9|8332.1|77
1642188220000|2022-01-14 19:23:40|8335.5|8332.7|8337.5|8334.7|8337.5|8334.7|8334.9|8332.1|24
1642188230000|2022-01-14 19:23:50|8337.6|8334.8|8337.5|8334.7|8338.4|8335.6|8336.4|8333.6|34
1642188240000|2022-01-14 19:24:00|8337.9|8335.1|8339.1|8336.3|8339.5|8336.7|8336.5|8333.7|160
1642188250000|2022-01-14 19:24:10|8339.5|8336.7|8338|8335.2|8339.5|8336.7|8337.5|8334.7|114
1642188260000|2022-01-14 19:24:20|8337.9|8335.1|8339.5|8336.7|8339.5|8336.7|8337.5|8334.7|47
1642188270000|2022-01-14 19:24:30|8339.1|8336.3|8338.1|8335.3|8339.5|8336.7|8338.1|8335.3|15
1642188280000|2022-01-14 19:24:40|8337.6|8334.8|8336.1|8333.3|8337.6|8334.8|8335.5|8332.7|39
1642188290000|2022-01-14 19:24:50|8336.5|8333.7|8339.6|8336.8|8339.6|8336.8|8336.5|8333.7|94
1642188300000|2022-01-14 19:25:00|8340.1|8337.3|8342.2|8339.4|8342.6|8339.8|8337.6|8334.8|136
1642188310000|2022-01-14 19:25:10|8342.1|8339.3|8339.8|8337|8342.1|8339.3|8338.6|8335.8|767
1642188320000|2022-01-14 19:25:20|8339.7|8336.9|8335.2|8332.4|8339.8|8337|8334.8|8332|66
1642188330000|2022-01-14 19:25:30|8335.6|8332.8|8333.8|8331|8335.8|8333|8333.7|8330.9|26
1642188340000|2022-01-14 19:25:40|8333.6|8330.8|8332.2|8329.4|8333.8|8331|8330.8|8328|59
1642188350000|2022-01-14 19:25:50|8332.6|8329.8|8331.7|8328.9|8333.8|8331|8331.2|8328.4|82
1642188360000|2022-01-14 19:26:00|8331.8|8329|8332.2|8329.4|8334.2|8331.4|8331.6|8328.8|82
1642188370000|2022-01-14 19:26:10|8332.6|8329.8|8334.7|8331.9|8335.1|8332.3|8331.8|8329|37
1642188380000|2022-01-14 19:26:20|8334.8|8332|8334.2|8331.4|8334.8|8332|8331.8|8329|90
1642188390000|2022-01-14 19:26:30|8334.6|8331.8|8332.6|8329.8|8334.6|8331.8|8332.2|8329.4|47
1642188400000|2022-01-14 19:26:40|8332.8|8330|8330.6|8327.8|8333.6|8330.8|8330.6|8327.8|58
1642188410000|2022-01-14 19:26:50|8330.7|8327.9|8329.6|8326.8|8332.2|8329.4|8326.6|8323.8|646
1642188420000|2022-01-14 19:27:00|8330.6|8327.8|8331.6|8328.8|8333.1|8330.3|8330.6|8327.8|118
1642188430000|2022-01-14 19:27:10|8332.5|8329.7|8331.9|8329.1|8333.6|8330.8|8329.6|8326.8|120
1642188440000|2022-01-14 19:27:20|8332.6|8329.8|8329.6|8326.8|8334.1|8331.3|8329.6|8326.8|106
1642188450000|2022-01-14 19:27:30|8330.1|8327.3|8329.6|8326.8|8333.1|8330.3|8328.6|8325.8|356
1642188460000|2022-01-14 19:27:40|8329.5|8326.7|8329.6|8326.8|8330.6|8327.8|8328.5|8325.7|121
1642188470000|2022-01-14 19:27:50|8329.5|8326.7|8333.6|8330.8|8335.5|8332.7|8329.5|8326.7|93
1642188480000|2022-01-14 19:28:00|8334.1|8331.3|8335.6|8332.8|8337.6|8334.8|8333.1|8330.3|277
1642188490000|2022-01-14 19:28:10|8336.1|8333.3|8336.5|8333.7|8338.1|8335.3|8335.1|8332.3|228
1642188500000|2022-01-14 19:28:20|8336.6|8333.8|8339.6|8336.8|8340.1|8337.3|8336.5|8333.7|207
1642188510000|2022-01-14 19:28:30|8340.1|8337.3|8340.5|8337.7|8343.5|8340.7|8339.6|8336.8|267
1642188520000|2022-01-14 19:28:40|8339.9|8337.1|8336.5|8333.7|8340.5|8337.7|8335.5|8332.7|510
1642188530000|2022-01-14 19:28:50|8335.6|8332.8|8335.6|8332.8|8336.6|8333.8|8334.1|8331.3|259
1642188540000|2022-01-14 19:29:00|8335.5|8332.7|8334.5|8331.7|8335.6|8332.8|8334.1|8331.3|259
1642188550000|2022-01-14 19:29:10|8334.4|8331.6|8335.5|8332.7|8336.5|8333.7|8333.5|8330.7|261
1642188560000|2022-01-14 19:29:20|8334.5|8331.7|8337.1|8334.3|8338.1|8335.3|8334.5|8331.7|253
1642188570000|2022-01-14 19:29:30|8337.5|8334.7|8340.1|8337.3|8340.5|8337.7|8335.5|8332.7|386
1642188580000|2022-01-14 19:29:40|8340.5|8337.7|8341.9|8339.1|8342.6|8339.8|8339.1|8336.3|313
1642188590000|2022-01-14 19:29:50|8341.5|8338.7|8342.5|8339.7|8343.5|8340.7|8340.1|8337.3|332
1642188600000|2022-01-14 19:30:00|8342.6|8339.8|8343.2|8340.4|8345.5|8342.7|8336.6|8333.8|398
1642188610000|2022-01-14 19:30:10|8343.6|8340.8|8344.1|8341.3|8344.6|8341.8|8342.1|8339.3|415
1642188620000|2022-01-14 19:30:20|8344.6|8341.8|8358.9|8356.1|8360.3|8357.5|8344.6|8341.8|501
1642188630000|2022-01-14 19:30:30|8358.8|8356|8360|8357.2|8366|8363.2|8357.9|8355.1|514
1642188640000|2022-01-14 19:30:40|8360.1|8357.3|8359|8356.2|8362|8359.2|8359|8356.2|247
1642188650000|2022-01-14 19:30:50|8359.1|8356.3|8357.6|8354.8|8360.6|8357.8|8357.1|8354.3|147
1642188660000|2022-01-14 19:31:00|8357.7|8354.9|8355.3|8352.5|8359|8356.2|8353.4|8350.6|411
1642188670000|2022-01-14 19:31:10|8355.2|8352.4|8354.8|8352|8355.9|8353.1|8354.3|8351.5|151
1642188680000|2022-01-14 19:31:20|8354.3|8351.5|8353.3|8350.5|8355.3|8352.5|8352.8|8350|82
1642188690000|2022-01-14 19:31:30|8353.8|8351|8354.3|8351.5|8354.8|8352|8353.8|8351|10
1642188700000|2022-01-14 19:31:40|8353.9|8351.1|8350.8|8348|8354.8|8352|8350.8|8348|47
1642188710000|2022-01-14 19:31:50|8350.3|8347.5|8349.9|8347.1|8351.8|8349|8348.9|8346.1|51
1642188720000|2022-01-14 19:32:00|8349.8|8347|8349.9|8347.1|8352.8|8350|8348.9|8346.1|79
1642188730000|2022-01-14 19:32:10|8350.3|8347.5|8349.9|8347.1|8350.3|8347.5|8348.9|8346.1|13
1642188740000|2022-01-14 19:32:20|8349.3|8346.5|8350.8|8348|8350.8|8348|8347.9|8345.1|49
1642188750000|2022-01-14 19:32:30|8350.9|8348.1|8351.3|8348.5|8351.3|8348.5|8350.3|8347.5|25
1642188760000|2022-01-14 19:32:40|8350.9|8348.1|8352.8|8350|8352.8|8350|8350.3|8347.5|33
1642188770000|2022-01-14 19:32:50|8352.3|8349.5|8353.9|8351.1|8354.3|8351.5|8351.9|8349.1|40
1642188780000|2022-01-14 19:33:00|8353.8|8351|8352.9|8350.1|8354.9|8352.1|8352.3|8349.5|49
1642188790000|2022-01-14 19:33:10|8353.3|8350.5|8354.3|8351.5|8354.9|8352.1|8351.9|8349.1|54
1642188800000|2022-01-14 19:33:20|8354.8|8352|8352.8|8350|8354.8|8352|8351.9|8349.1|70
1642188810000|2022-01-14 19:33:30|8353.3|8350.5|8352.3|8349.5|8353.3|8350.5|8351.9|8349.1|10
1642188820000|2022-01-14 19:33:40|8351.8|8349|8354.8|8352|8354.8|8352|8351.8|8349|30
1642188830000|2022-01-14 19:33:50|8354.7|8351.9|8353.8|8351|8354.8|8352|8352.8|8350|40
1642188840000|2022-01-14 19:34:00|8353.3|8350.5|8354.3|8351.5|8354.8|8352|8353.3|8350.5|28
1642188850000|2022-01-14 19:34:10|8354.8|8352|8353.8|8351|8354.8|8352|8353.8|8351|7
1642188860000|2022-01-14 19:34:20|8352.8|8350|8353.3|8350.5|8353.8|8351|8352.3|8349.5|30
1642188870000|2022-01-14 19:34:30|8353.8|8351|8354.3|8351.5|8354.8|8352|8353.8|8351|9
1642188880000|2022-01-14 19:34:40|8353.8|8351|8354.3|8351.5|8354.8|8352|8353.8|8351|24
1642188890000|2022-01-14 19:34:50|8354.8|8352|8355.8|8353|8355.9|8353.1|8353.8|8351|44
1642188900000|2022-01-14 19:35:00|8355.3|8352.5|8355.8|8353|8356.6|8353.8|8354.3|8351.5|60
1642188910000|2022-01-14 19:35:10|8355.9|8353.1|8354.3|8351.5|8355.9|8353.1|8352.9|8350.1|76
1642188920000|2022-01-14 19:35:20|8354.8|8352|8354.3|8351.5|8354.8|8352|8353.9|8351.1|46
1642188930000|2022-01-14 19:35:30|8354.8|8352|8354.3|8351.5|8354.8|8352|8353.8|8351|55
1642188940000|2022-01-14 19:35:40|8354.2|8351.4|8352.2|8349.4|8354.2|8351.4|8351.8|8349|165
1642188950000|2022-01-14 19:35:50|8351.8|8349|8351.8|8349|8353.8|8351|8351.8|8349|18
1642188960000|2022-01-14 19:36:00|8351.3|8348.5|8352.2|8349.4|8353.2|8350.4|8350.2|8347.4|87
1642188970000|2022-01-14 19:36:10|8351.8|8349|8350.3|8347.5|8351.8|8349|8349.8|8347|47
1642188980000|2022-01-14 19:36:20|8349.8|8347|8351.3|8348.5|8351.7|8348.9|8349.8|8347|3
1642188990000|2022-01-14 19:36:30|8351.7|8348.9|8352.3|8349.5|8353.7|8350.9|8351.3|8348.5|16
1642189000000|2022-01-14 19:36:40|8352.2|8349.4|8352.7|8349.9|8352.7|8349.9|8351.2|8348.4|64
1642189010000|2022-01-14 19:36:50|8352.2|8349.4|8352.7|8349.9|8353.2|8350.4|8352.2|8349.4|19
1642189020000|2022-01-14 19:37:00|8353.2|8350.4|8353.2|8350.4|8353.2|8350.4|8352.7|8349.9|4
1642189030000|2022-01-14 19:37:10|8352.7|8349.9|8349.6|8346.8|8353.2|8350.4|8349.2|8346.4|48
1642189040000|2022-01-14 19:37:20|8349.7|8346.9|8349.2|8346.4|8349.7|8346.9|8348.6|8345.8|25
1642189050000|2022-01-14 19:37:30|8349.6|8346.8|8348.7|8345.9|8349.7|8346.9|8348.7|8345.9|9
1642189060000|2022-01-14 19:37:40|8349.7|8346.9|8350.2|8347.4|8350.2|8347.4|8349.2|8346.4|6
1642189070000|2022-01-14 19:37:50|8349.7|8346.9|8349.7|8346.9|8350.2|8347.4|8349.3|8346.5|6
1642189080000|2022-01-14 19:38:00|8350.2|8347.4|8350.2|8347.4|8350.6|8347.8|8349.7|8346.9|21
1642189090000|2022-01-14 19:38:10|8349.7|8346.9|8350.7|8347.9|8351.2|8348.4|8349.7|8346.9|2
1642189100000|2022-01-14 19:38:20|8350.6|8347.8|8350.6|8347.8|8350.6|8347.8|8348.7|8345.9|189
1642189110000|2022-01-14 19:38:30|8350.1|8347.3|8349.6|8346.8|8350.5|8347.7|8349.1|8346.3|31
1642189120000|2022-01-14 19:38:40|8349.1|8346.3|8348.6|8345.8|8349.6|8346.8|8348.2|8345.4|12
1642189130000|2022-01-14 19:38:50|8348.1|8345.3|8347.6|8344.8|8348.6|8345.8|8347.6|8344.8|22
1642189140000|2022-01-14 19:39:00|8347.5|8344.7|8345.6|8342.8|8347.6|8344.8|8344.5|8341.7|103
1642189150000|2022-01-14 19:39:10|8346.5|8343.7|8346.1|8343.3|8346.5|8343.7|8344.5|8341.7|117
1642189160000|2022-01-14 19:39:20|8347.1|8344.3|8347.1|8344.3|8347.5|8344.7|8347.1|8344.3|16
1642189170000|2022-01-14 19:39:30|||||||||4
1642189180000|2022-01-14 19:39:40|8346.6|8343.8|8346.6|8343.8|8347.4|8344.6|8345.6|8342.8|81
1642189190000|2022-01-14 19:39:50|8346.1|8343.3|8345.6|8342.8|8346.6|8343.8|8345.5|8342.7|16
1642189200000|2022-01-14 19:40:00|8346.1|8343.3|8347.1|8344.3|8347.1|8344.3|8345.6|8342.8|36
1642189210000|2022-01-14 19:40:10|8347.5|8344.7|8348.1|8345.3|8348.6|8345.8|8347.1|8344.3|13
1642189220000|2022-01-14 19:40:20|8347.6|8344.8|8348.6|8345.8|8348.6|8345.8|8347.6|8344.8|18
1642189230000|2022-01-14 19:40:30|8348.1|8345.3|8346.6|8343.8|8350.1|8347.3|8345.6|8342.8|75
1642189240000|2022-01-14 19:40:40|8347.1|8344.3|8347.1|8344.3|8347.6|8344.8|8346.6|8343.8|16
1642189250000|2022-01-14 19:40:50|8346.6|8343.8|8346.6|8343.8|8347.5|8344.7|8344.6|8341.8|183
1642189260000|2022-01-14 19:41:00|8346.5|8343.7|8347.6|8344.8|8347.6|8344.8|8345.6|8342.8|21
1642189270000|2022-01-14 19:41:10|8347.5|8344.7|8347.1|8344.3|8347.6|8344.8|8346.6|8343.8|6
1642189280000|2022-01-14 19:41:20|8347.6|8344.8|8347.6|8344.8|8348.6|8345.8|8347.1|8344.3|11
1642189290000|2022-01-14 19:41:30|8348.1|8345.3|8347.6|8344.8|8348.6|8345.8|8347.6|8344.8|9
1642189300000|2022-01-14 19:41:40|8348.1|8345.3|8347.1|8344.3|8348.5|8345.7|8347.1|8344.3|17
1642189310000|2022-01-14 19:41:50|8346.6|8343.8|8346.1|8343.3|8346.6|8343.8|8344.5|8341.7|356
1642189320000|2022-01-14 19:42:00|8346.6|8343.8|8347.5|8344.7|8347.5|8344.7|8346.6|8343.8|6
1642189330000|2022-01-14 19:42:10|8347.6|8344.8|8348.6|8345.8|8348.6|8345.8|8347.5|8344.7|13
1642189340000|2022-01-14 19:42:20|8348.5|8345.7|8346.5|8343.7|8349.1|8346.3|8346.5|8343.7|32
1642189350000|2022-01-14 19:42:30|8347.5|8344.7|8346.5|8343.7|8347.5|8344.7|8346.5|8343.7|7
1642189360000|2022-01-14 19:42:40|8345.5|8342.7|8345.5|8342.7|8346.5|8343.7|8345.5|8342.7|32
1642189370000|2022-01-14 19:42:50|8344.5|8341.7|8343.6|8340.8|8344.6|8341.8|8343.5|8340.7|66
1642189380000|2022-01-14 19:43:00|8343.5|8340.7|8341.5|8338.7|8343.6|8340.8|8341.5|8338.7|43
1642189390000|2022-01-14 19:43:10|8342|8339.2|8342.5|8339.7|8343.5|8340.7|8342|8339.2|59
1642189400000|2022-01-14 19:43:20|8342.1|8339.3|8342.5|8339.7|8342.5|8339.7|8341.6|8338.8|5
1642189410000|2022-01-14 19:43:30|8342.1|8339.3|8341.1|8338.3|8342.1|8339.3|8340.5|8337.7|30
1642189420000|2022-01-14 19:43:40|8341|8338.2|8342|8339.2|8342.5|8339.7|8340.5|8337.7|41
1642189430000|2022-01-14 19:43:50|8342.1|8339.3|8341.5|8338.7|8342.6|8339.8|8340.6|8337.8|90
1642189440000|2022-01-14 19:44:00|8341.1|8338.3|8341.5|8338.7|8341.5|8338.7|8341.1|8338.3|6
1642189450000|2022-01-14 19:44:10|8341.6|8338.8|8340.5|8337.7|8342.5|8339.7|8340.5|8337.7|19
1642189460000|2022-01-14 19:44:20|8340.1|8337.3|8340.6|8337.8|8340.6|8337.8|8340.1|8337.3|16
1642189470000|2022-01-14 19:44:30|8341.5|8338.7|8341.6|8338.8|8341.6|8338.8|8341.1|8338.3|9
1642189480000|2022-01-14 19:44:40|8342.1|8339.3|8342.6|8339.8|8344.1|8341.3|8342.1|8339.3|60
1642189490000|2022-01-14 19:44:50|8343.1|8340.3|8342.6|8339.8|8343.1|8340.3|8342.6|8339.8|2
1642189500000|2022-01-14 19:45:00|8343.1|8340.3|8343.1|8340.3|8343.6|8340.8|8342.6|8339.8|5
1642189510000|2022-01-14 19:45:10|8342.6|8339.8|8343.1|8340.3|8343.1|8340.3|8342.6|8339.8|1
1642189520000|2022-01-14 19:45:20|8342.6|8339.8|8342|8339.2|8342.6|8339.8|8342|8339.2|19
1642189530000|2022-01-14 19:45:30|8341.6|8338.8|8341.6|8338.8|8341.6|8338.8|8341|8338.2|21
1642189540000|2022-01-14 19:45:40|8341.7|8338.9|8341.5|8338.7|8342.6|8339.8|8340.5|8337.7|42
1642189550000|2022-01-14 19:45:50|8341|8338.2|8341.6|8338.8|8342.6|8339.8|8340.6|8337.8|18
1642189560000|2022-01-14 19:46:00|8341.5|8338.7|8342|8339.2|8342.5|8339.7|8341|8338.2|6
1642189570000|2022-01-14 19:46:10|8341.6|8338.8|8342.6|8339.8|8343|8340.2|8341.5|8338.7|21
1642189580000|2022-01-14 19:46:20|8343|8340.2|8345.6|8342.8|8346.5|8343.7|8342.6|8339.8|28
1642189590000|2022-01-14 19:46:30|8346|8343.2|8345|8342.2|8348.6|8345.8|8344.6|8341.8|96
1642189600000|2022-01-14 19:46:40|8344.6|8341.8|8343.6|8340.8|8344.6|8341.8|8343.5|8340.7|12
1642189610000|2022-01-14 19:46:50|8343.5|8340.7|8340.5|8337.7|8343.5|8340.7|8340.5|8337.7|131
1642189620000|2022-01-14 19:47:00|||||||||7
1642189630000|2022-01-14 19:47:10|||||||||1
1642189640000|2022-01-14 19:47:20|8340.6|8337.8|8341.5|8338.7|8341.5|8338.7|8340.6|8337.8|6
1642189650000|2022-01-14 19:47:30|8341.4|8338.6|8340.5|8337.7|8341.5|8338.7|8340.5|8337.7|8
1642189660000|2022-01-14 19:47:40|8340.6|8337.8|8343.5|8340.7|8343.5|8340.7|8340.6|8337.8|67
1642189670000|2022-01-14 19:47:50|8343|8340.2|8346|8343.2|8346.6|8343.8|8342.6|8339.8|122
1642189680000|2022-01-14 19:48:00|8345.6|8342.8|8346.5|8343.7|8347.6|8344.8|8345.6|8342.8|75
1642189690000|2022-01-14 19:48:10|8346.6|8343.8|8346.6|8343.8|8347|8344.2|8346.5|8343.7|7
1642189700000|2022-01-14 19:48:20|||||||||4
1642189710000|2022-01-14 19:48:30|8346.5|8343.7|8344.5|8341.7|8346.5|8343.7|8343.5|8340.7|57
1642189720000|2022-01-14 19:48:40|8344.6|8341.8|8346.1|8343.3|8346.6|8343.8|8344.6|8341.8|23
1642189730000|2022-01-14 19:48:50|8346|8343.2|8348|8345.2|8348|8345.2|8345.6|8342.8|24
1642189740000|2022-01-14 19:49:00|8347.6|8344.8|8350|8347.2|8350.6|8347.8|8347.6|8344.8|83
1642189750000|2022-01-14 19:49:10|8349.6|8346.8|8349.6|8346.8|8349.6|8346.8|8349|8346.2|16
1642189760000|2022-01-14 19:49:20|8350|8347.2|8350.6|8347.8|8350.6|8347.8|8349.6|8346.8|49
1642189770000|2022-01-14 19:49:30|8350.1|8347.3|8350.6|8347.8|8350.6|8347.8|8349.6|8346.8|23
1642189780000|2022-01-14 19:49:40|8350.5|8347.7|8349.6|8346.8|8350.5|8347.7|8349.6|8346.8|5
1642189790000|2022-01-14 19:49:50|8350.1|8347.3|8350.6|8347.8|8350.6|8347.8|8350.1|8347.3|7
1642189800000|2022-01-14 19:50:00|8349.7|8346.9|8349.6|8346.8|8350|8347.2|8349.6|8346.8|20
1642189810000|2022-01-14 19:50:10|8350|8347.2|8350.6|8347.8|8351.5|8348.7|8349.6|8346.8|11
1642189820000|2022-01-14 19:50:20|8350.5|8347.7|8349.6|8346.8|8350.5|8347.7|8349.6|8346.8|16
1642189830000|2022-01-14 19:50:30|8349.5|8346.7|8348.6|8345.8|8349.5|8346.7|8348.6|8345.8|20
1642189840000|2022-01-14 19:50:40|8349|8346.2|8348.6|8345.8|8349.5|8346.7|8348.6|8345.8|1
1642189850000|2022-01-14 19:50:50|8347.9|8345.1|8348.6|8345.8|8348.6|8345.8|8347|8344.2|29
1642189860000|2022-01-14 19:51:00|8348.5|8345.7|8346.5|8343.7|8348.5|8345.7|8346|8343.2|21
1642189870000|2022-01-14 19:51:10|8346.6|8343.8|8346.1|8343.3|8347|8344.2|8346|8343.2|11
1642189880000|2022-01-14 19:51:20|8346|8343.2|8346.6|8343.8|8346.6|8343.8|8345.6|8342.8|6
1642189890000|2022-01-14 19:51:30|8346.5|8343.7|8345.6|8342.8|8346.5|8343.7|8345.6|8342.8|10
1642189900000|2022-01-14 19:51:40|8345|8342.2|8345.6|8342.8|8345.6|8342.8|8344.6|8341.8|11
1642189910000|2022-01-14 19:51:50|8346|8343.2|8346.6|8343.8|8346.6|8343.8|8345|8342.2|6
1642189920000|2022-01-14 19:52:00|8346.5|8343.7|8346.6|8343.8|8347|8344.2|8346.5|8343.7|2
1642189930000|2022-01-14 19:52:10|8346.5|8343.7|8345.5|8342.7|8346.5|8343.7|8345|8342.2|5
1642189940000|2022-01-14 19:52:20|8345|8342.2|8345|8342.2|8345.5|8342.7|8345|8342.2|2
1642189950000|2022-01-14 19:52:30|8345.1|8342.3|8344.6|8341.8|8345.6|8342.8|8344.6|8341.8|2
1642189960000|2022-01-14 19:52:40|8345|8342.2|8344.6|8341.8|8345|8342.2|8344.6|8341.8|2
1642189970000|2022-01-14 19:52:50|8345|8342.2|8344.5|8341.7|8345.5|8342.7|8344.5|8341.7|28
1642189980000|2022-01-14 19:53:00|8344.6|8341.8|8344|8341.2|8345.5|8342.7|8343.6|8340.8|8
1642189990000|2022-01-14 19:53:10|8343.6|8340.8|8343.6|8340.8|8343.6|8340.8|8343.6|8340.8|6
1642190000000|2022-01-14 19:53:20|8344.5|8341.7|8345.5|8342.7|8345.6|8342.8|8343.5|8340.7|59
1642190010000|2022-01-14 19:53:30|8345.6|8342.8|8345|8342.2|8345.6|8342.8|8345|8342.2|5
1642190020000|2022-01-14 19:53:40|8345.5|8342.7|8345.6|8342.8|8346.6|8343.8|8344.6|8341.8|29
1642190030000|2022-01-14 19:53:50|8345.5|8342.7|8345.6|8342.8|8345.6|8342.8|8345|8342.2|7
1642190040000|2022-01-14 19:54:00|8346.2|8343.4|8346|8343.2|8346.5|8343.7|8346|8343.2|8
1642190050000|2022-01-14 19:54:10|8345.6|8342.8|8345.6|8342.8|8346|8343.2|8345|8342.2|3
1642190060000|2022-01-14 19:54:20|8345.5|8342.7|8345.6|8342.8|8345.6|8342.8|8344.6|8341.8|18
1642190070000|2022-01-14 19:54:30|8345.5|8342.7|8344.6|8341.8|8345.6|8342.8|8344.6|8341.8|6
1642190080000|2022-01-14 19:54:40|8344.7|8341.9|8345.6|8342.8|8345.6|8342.8|8344.6|8341.8|11
1642190090000|2022-01-14 19:54:50|8346.5|8343.7|8346|8343.2|8346.6|8343.8|8346|8343.2|5
1642190100000|2022-01-14 19:55:00|8346.6|8343.8|8347.1|8344.3|8347.6|8344.8|8346.5|8343.7|3
1642190110000|2022-01-14 19:55:10|8347.6|8344.8|8347|8344.2|8347.6|8344.8|8347|8344.2|4
1642190120000|2022-01-14 19:55:20|8346.6|8343.8|8347|8344.2|8347.6|8344.8|8346.6|8343.8|4
1642190130000|2022-01-14 19:55:30|8347.1|8344.3|8346.6|8343.8|8347.1|8344.3|8346.6|8343.8|8
1642190140000|2022-01-14 19:55:40|8346.5|8343.7|8345.6|8342.8|8346.5|8343.7|8345|8342.2|23
1642190150000|2022-01-14 19:55:50|8346|8343.2|8345.6|8342.8|8346|8343.2|8345.6|8342.8|2
1642190160000|2022-01-14 19:56:00|8346|8343.2|8344.6|8341.8|8346|8343.2|8344.6|8341.8|4
1642190170000|2022-01-14 19:56:10|8344.5|8341.7|8344.6|8341.8|8344.6|8341.8|8343.6|8340.8|21
1642190180000|2022-01-14 19:56:20|8344.5|8341.7|8344.1|8341.3|8344.6|8341.8|8343.6|8340.8|6
1642190190000|2022-01-14 19:56:30|8344|8341.2|8344.6|8341.8|8344.6|8341.8|8343.6|8340.8|3
1642190200000|2022-01-14 19:56:40|||||||||1
1642190210000|2022-01-14 19:56:50|||||||||1
1642190220000|2022-01-14 19:57:00|8344.5|8341.7|8343.6|8340.8|8344.5|8341.7|8342.6|8339.8|28
1642190230000|2022-01-14 19:57:10|8343.5|8340.7|8342.6|8339.8|8343.6|8340.8|8342.6|8339.8|3
1642190240000|2022-01-14 19:57:20|||||||||3
1642190250000|2022-01-14 19:57:30|8343|8340.2|8342.6|8339.8|8343|8340.2|8342.6|8339.8|2
1642190260000|2022-01-14 19:57:40|||||||||1
1642190270000|2022-01-14 19:57:50|8342.1|8339.3|8342.6|8339.8|8342.6|8339.8|8341.6|8338.8|29
1642190280000|2022-01-14 19:58:00|8342.5|8339.7|8342.6|8339.8|8342.6|8339.8|8342|8339.2|12
1642190290000|2022-01-14 19:58:10|8343.6|8340.8|8341.6|8338.8|8343.6|8340.8|8341.6|8338.8|26
1642190300000|2022-01-14 19:58:20|8341.1|8338.3|8340.6|8337.8|8341.5|8338.7|8340.6|8337.8|15
1642190310000|2022-01-14 19:58:30|8339.6|8336.8|8340|8337.2|8340.6|8337.8|8339.6|8336.8|11
1642190320000|2022-01-14 19:58:40|8340.1|8337.3|8339.6|8336.8|8340.5|8337.7|8338.5|8335.7|25
1642190330000|2022-01-14 19:58:50|8340|8337.2|8340.5|8337.7|8340.5|8337.7|8340|8337.2|7
1642190340000|2022-01-14 19:59:00|8340.6|8337.8|8340.6|8337.8|8340.6|8337.8|8339.6|8336.8|14
1642190350000|2022-01-14 19:59:10|8339.5|8336.7|8338.5|8335.7|8339.5|8336.7|8338|8335.2|34
1642190360000|2022-01-14 19:59:20|8338|8335.2|8337|8334.2|8338.5|8335.7|8337|8334.2|35
1642190370000|2022-01-14 19:59:30|8336.6|8333.8|8336|8333.2|8336.6|8333.8|8335.6|8332.8|30
1642190380000|2022-01-14 19:59:40|8336.5|8333.7|8336.6|8333.8|8337.5|8334.7|8336.5|8333.7|6
1642190390000|2022-01-14 19:59:50|8335.6|8332.8|8336.6|8333.8|8336.6|8333.8|8335.6|8332.8|27
1642190400000|2022-01-14 20:00:00|8337.6|8334.8|8341.5|8338.7|8341.6|8338.8|8337.6|8334.8|85
1642190410000|2022-01-14 20:00:10|8341|8338.2|8338.5|8335.7|8341.5|8338.7|8338.5|8335.7|18
1642190420000|2022-01-14 20:00:20|8338.3|8335.5|8338.5|8335.7|8339|8336.2|8337.5|8334.7|29
1642190430000|2022-01-14 20:00:30|8339|8336.2|8340|8337.2|8340.5|8337.7|8338.6|8335.8|18
1642190440000|2022-01-14 20:00:40|8340.5|8337.7|8340|8337.2|8340.5|8337.7|8340|8337.2|1
1642190450000|2022-01-14 20:00:50|8339.6|8336.8|8340|8337.2|8340.5|8337.7|8339.6|8336.8|3
1642190460000|2022-01-14 20:01:00|8340.5|8337.7|8339.5|8336.7|8340.6|8337.8|8339.5|8336.7|13
1642190480000|2022-01-14 20:01:20|8339|8336.2|8339|8336.2|8339.5|8336.7|8338.5|8335.7|23
1642190490000|2022-01-14 20:01:30|8340.5|8337.7|8341.5|8338.7|8341.5|8338.7|8340|8337.2|15
1642190500000|2022-01-14 20:01:40|8341|8338.2|8341.5|8338.7|8341.5|8338.7|8341|8338.2|3
1642190510000|2022-01-14 20:01:50|8341|8338.2|8341.4|8338.6|8341.5|8338.7|8338.5|8335.7|253
1642190520000|2022-01-14 20:02:00|8341.5|8338.7|8339.5|8336.7|8341.9|8339.1|8339.5|8336.7|15
1642190530000|2022-01-14 20:02:10|8339.4|8336.6|8340.5|8337.7|8340.5|8337.7|8339.4|8336.6|7
1642190540000|2022-01-14 20:02:20|8340.9|8338.1|8341.5|8338.7|8341.5|8338.7|8340.5|8337.7|6
1642190550000|2022-01-14 20:02:30|8341|8338.2|8341.5|8338.7|8341.5|8338.7|8340.9|8338.1|3
1642190560000|2022-01-14 20:02:40|8341.6|8338.8|8342.5|8339.7|8342.5|8339.7|8341.6|8338.8|6
1642190570000|2022-01-14 20:02:50|||||||||3
1642190580000|2022-01-14 20:03:00|8341.9|8339.1|8342.5|8339.7|8342.5|8339.7|8341.9|8339.1|4
1642190590000|2022-01-14 20:03:10|8342.4|8339.6|8342.5|8339.7|8342.5|8339.7|8342.4|8339.6|4
1642190600000|2022-01-14 20:03:20|8341.5|8338.7|8341.5|8338.7|8341.5|8338.7|8341|8338.2|18
1642190610000|2022-01-14 20:03:30|8340.5|8337.7|8342.5|8339.7|8342.5|8339.7|8340.5|8337.7|42
1642190620000|2022-01-14 20:03:40|8342.6|8339.8|8343.5|8340.7|8343.5|8340.7|8342.5|8339.7|93
1642190630000|2022-01-14 20:03:50|8343|8340.2|8344|8341.2|8344.6|8341.8|8343|8340.2|9
1642190640000|2022-01-14 20:04:00|8344.5|8341.7|8344.5|8341.7|8344.5|8341.7|8343.6|8340.8|10
1642190650000|2022-01-14 20:04:10|8344|8341.2|8344.5|8341.7|8344.5|8341.7|8344|8341.2|2
1642190660000|2022-01-14 20:04:20|8344.6|8341.8|8344.6|8341.8|8344.6|8341.8|8344.5|8341.7|4
1642190670000|2022-01-14 20:04:30|8344.5|8341.7|8344.5|8341.7|8344.6|8341.8|8344|8341.2|4
1642190680000|2022-01-14 20:04:40|8344.6|8341.8|8344.5|8341.7|8345|8342.2|8344.5|8341.7|1
1642190690000|2022-01-14 20:04:50|8344.6|8341.8|8344.6|8341.8|8345.5|8342.7|8344.5|8341.7|53
1642190700000|2022-01-14 20:05:00|8344.5|8341.7|8343.6|8340.8|8344.6|8341.8|8343.6|8340.8|6
1642190710000|2022-01-14 20:05:10|8343|8340.2|8343.5|8340.7|8343.6|8340.8|8343|8340.2|4
1642190720000|2022-01-14 20:05:20|||||||||2
1642190730000|2022-01-14 20:05:30|8342|8339.2|8344|8341.2|8344|8341.2|8341.5|8338.7|197
1642190740000|2022-01-14 20:05:40|8344.6|8341.8|8343.6|8340.8|8344.6|8341.8|8343.6|8340.8|11
1642190750000|2022-01-14 20:05:50|8344|8341.2|8343.6|8340.8|8344|8341.2|8343.6|8340.8|2
1642190760000|2022-01-14 20:06:00|8344|8341.2|8342.5|8339.7|8344|8341.2|8342.5|8339.7|21
1642190770000|2022-01-14 20:06:10|8342.6|8339.8|8342.6|8339.8|8343.5|8340.7|8342.5|8339.7|3
1642190780000|2022-01-14 20:06:20|8343|8340.2|8342.5|8339.7|8343|8340.2|8342|8339.2|7
1642190790000|2022-01-14 20:06:30|8342.6|8339.8|8340|8337.2|8342.6|8339.8|8339.6|8336.8|10
1642190800000|2022-01-14 20:06:40|8340.1|8337.3|8340.6|8337.8|8341|8338.2|8340.1|8337.3|4
1642190810000|2022-01-14 20:06:50|8341|8338.2|8340.6|8337.8|8341|8338.2|8339.6|8336.8|40
1642190820000|2022-01-14 20:07:00|8340.5|8337.7|8340.6|8337.8|8340.6|8337.8|8340.5|8337.7|16
1642190830000|2022-01-14 20:07:10|8340.5|8337.7|8340.6|8337.8|8340.6|8337.8|8340.5|8337.7|2
1642190840000|2022-01-14 20:07:20|8341.2|8338.4|8341.6|8338.8|8341.6|8338.8|8341.2|8338.4|6
1642190850000|2022-01-14 20:07:30|8341.7|8338.9|8342.5|8339.7|8343|8340.2|8341.6|8338.8|11
1642190860000|2022-01-14 20:07:40|8342|8339.2|8341.6|8338.8|8342.5|8339.7|8341.6|8338.8|1
1642190870000|2022-01-14 20:07:50|8343.5|8340.7|8346.5|8343.7|8346.6|8343.8|8343.5|8340.7|104
1642190880000|2022-01-14 20:08:00|8346|8343.2|8346.6|8343.8|8346.6|8343.8|8346|8343.2|6
1642190890000|2022-01-14 20:08:10|8346.5|8343.7|8346.6|8343.8|8346.6|8343.8|8345.5|8342.7|16
1642190900000|2022-01-14 20:08:20|8346.5|8343.7|8346.5|8343.7|8346.6|8343.8|8346|8343.2|6
1642190910000|2022-01-14 20:08:30|8346.6|8343.8|8346|8343.2|8346.6|8343.8|8346|8343.2|3
1642190920000|2022-01-14 20:08:40|8345.9|8343.1|8344.6|8341.8|8345.9|8343.1|8344.5|8341.7|114
1642190930000|2022-01-14 20:08:50|8345.6|8342.8|8345.5|8342.7|8345.6|8342.8|8344.6|8341.8|110
1642190940000|2022-01-14 20:09:00|8345.6|8342.8|8346|8343.2|8346.5|8343.7|8345.5|8342.7|9
1642190950000|2022-01-14 20:09:10|8345.6|8342.8|8345.5|8342.7|8345.6|8342.8|8345.5|8342.7|8
1642190960000|2022-01-14 20:09:20|8345|8342.2|8345.6|8342.8|8345.6|8342.8|8345|8342.2|6
1642190970000|2022-01-14 20:09:30|8346|8343.2|8346.5|8343.7|8346.5|8343.7|8345.5|8342.7|12
1642190980000|2022-01-14 20:09:40|8346|8343.2|8346.6|8343.8|8346.6|8343.8|8346|8343.2|13
1642190990000|2022-01-14 20:09:50|8346.5|8343.7|8346.6|8343.8|8346.6|8343.8|8346.5|8343.7|6
1642191000000|2022-01-14 20:10:00|8346|8343.2|8346.6|8343.8|8346.6|8343.8|8345.6|8342.8|16
1642191010000|2022-01-14 20:10:10|8346.5|8343.7|8345.6|8342.8|8346.5|8343.7|8344.6|8341.8|27
1642191020000|2022-01-14 20:10:20|8346|8343.2|8346.5|8343.7|8346.6|8343.8|8346|8343.2|11
1642191030000|2022-01-14 20:10:30|8346.6|8343.8|8347.6|8344.8|8347.6|8344.8|8346.6|8343.8|15
1642191040000|2022-01-14 20:10:40|||||||||8
1642191050000|2022-01-14 20:10:50|8347.5|8344.7|8347.5|8344.7|8347.6|8344.8|8347|8344.2|13
1642191060000|2022-01-14 20:11:00|8347.6|8344.8|8347.6|8344.8|8347.6|8344.8|8347.6|8344.8|2
1642191070000|2022-01-14 20:11:10|8347.5|8344.7|8347.6|8344.8|8347.6|8344.8|8347.5|8344.7|2
1642191090000|2022-01-14 20:11:30|8347.5|8344.7|8346.6|8343.8|8347.5|8344.7|8346.6|8343.8|9
1642191100000|2022-01-14 20:11:40|8347|8344.2|8347.6|8344.8|8347.6|8344.8|8345.6|8342.8|27
1642191110000|2022-01-14 20:11:50|8347.5|8344.7|8348|8345.2|8349.6|8346.8|8347|8344.2|360
1642191120000|2022-01-14 20:12:00|8347.5|8344.7|8348.5|8345.7|8348.5|8345.7|8347.5|8344.7|13
1642191130000|2022-01-14 20:12:10|8347.5|8344.7|8349.5|8346.7|8350.5|8347.7|8347|8344.2|72
1642191140000|2022-01-14 20:12:20|||||||||6
1642191150000|2022-01-14 20:12:30|||||||||9
1642191160000|2022-01-14 20:12:40|8350|8347.2|8350.5|8347.7|8350.5|8347.7|8350|8347.2|30
1642191170000|2022-01-14 20:12:50|8350.6|8347.8|8351|8348.2|8351|8348.2|8350.6|8347.8|8
1642191180000|2022-01-14 20:13:00|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|8350.5|8347.7|12
1642191190000|2022-01-14 20:13:10|8350.5|8347.7|8350.5|8347.7|8351.5|8348.7|8350.5|8347.7|15
1642191200000|2022-01-14 20:13:20|8350.9|8348.1|8350.5|8347.7|8351|8348.2|8350.5|8347.7|3
1642191210000|2022-01-14 20:13:30|8351|8348.2|8351.5|8348.7|8352.5|8349.7|8350.5|8347.7|19
1642191220000|2022-01-14 20:13:40|||||||||20
1642191230000|2022-01-14 20:13:50|8351.6|8348.8|8355.5|8352.7|8355.5|8352.7|8351.6|8348.8|34
1642191240000|2022-01-14 20:14:00|8355|8352.2|8356|8353.2|8356.5|8353.7|8355|8352.2|21
1642191250000|2022-01-14 20:14:10|8356.5|8353.7|8355.5|8352.7|8356.5|8353.7|8354.5|8351.7|30
1642191260000|2022-01-14 20:14:20|8355|8352.2|8355|8352.2|8355.5|8352.7|8355|8352.2|4
1642191270000|2022-01-14 20:14:30|8354.6|8351.8|8354.5|8351.7|8355.5|8352.7|8354.5|8351.7|6
1642191280000|2022-01-14 20:14:40|8354.6|8351.8|8353.5|8350.7|8355.5|8352.7|8353.5|8350.7|13
1642191290000|2022-01-14 20:14:50|8353|8350.2|8354|8351.2|8354|8351.2|8353|8350.2|20
1642191300000|2022-01-14 20:15:00|8353.5|8350.7|8354.5|8351.7|8355|8352.2|8353.5|8350.7|6
1642191310000|2022-01-14 20:15:10|8354.6|8351.8|8354.5|8351.7|8355.5|8352.7|8354.5|8351.7|33
1642191320000|2022-01-14 20:15:20|8354.6|8351.8|8354.5|8351.7|8355.5|8352.7|8354.5|8351.7|20
1642191330000|2022-01-14 20:15:30|8354.6|8351.8|8354.5|8351.7|8355|8352.2|8354.5|8351.7|1
1642191340000|2022-01-14 20:15:40|8352.5|8349.7|8354|8351.2|8354|8351.2|8352.5|8349.7|29
1642191350000|2022-01-14 20:15:50|8354.5|8351.7|8354|8351.2|8354.6|8351.8|8354|8351.2|5
1642191360000|2022-01-14 20:16:00|8353.9|8351.1|8354.5|8351.7|8354.5|8351.7|8353.5|8350.7|7
1642191370000|2022-01-14 20:16:10|8355|8352.2|8354.5|8351.7|8355|8352.2|8354.5|8351.7|14
1642191380000|2022-01-14 20:16:20|||||||||3
1642191390000|2022-01-14 20:16:30|8354|8351.2|8354.5|8351.7|8354.5|8351.7|8354|8351.2|1
1642191400000|2022-01-14 20:16:40|8354|8351.2|8355.5|8352.7|8355.5|8352.7|8354|8351.2|22
1642191410000|2022-01-14 20:16:50|8355.6|8352.8|8356.5|8353.7|8356.5|8353.7|8355.6|8352.8|20
1642191420000|2022-01-14 20:17:00|8357.5|8354.7|8357.5|8354.7|8357.5|8354.7|8357.5|8354.7|17
1642191430000|2022-01-14 20:17:10|8356.6|8353.8|8357|8354.2|8357|8354.2|8356.5|8353.7|30
1642191440000|2022-01-14 20:17:20|8356.9|8354.1|8357.5|8354.7|8357.5|8354.7|8356.5|8353.7|4
1642191450000|2022-01-14 20:17:30|8358.5|8355.7|8357|8354.2|8359|8356.2|8356.5|8353.7|46
1642191460000|2022-01-14 20:17:40|8357.5|8354.7|8359.5|8356.7|8359.5|8356.7|8354.9|8352.1|200
1642191470000|2022-01-14 20:17:50|8358.5|8355.7|8358.5|8355.7|8358.6|8355.8|8358.5|8355.7|16
1642191480000|2022-01-14 20:18:00|8358|8355.2|8359.5|8356.7|8359.5|8356.7|8357.5|8354.7|12
1642191490000|2022-01-14 20:18:10|8358.5|8355.7|8358.5|8355.7|8359|8356.2|8358.5|8355.7|17
1642191500000|2022-01-14 20:18:20|8358|8355.2|8358.5|8355.7|8358.5|8355.7|8358|8355.2|11
1642191510000|2022-01-14 20:18:30|8358|8355.2|8358|8355.2|8358|8355.2|8358|8355.2|1
1642191520000|2022-01-14 20:18:40|8358.5|8355.7|8358.5|8355.7|8359.5|8356.7|8358|8355.2|37
1642191530000|2022-01-14 20:18:50|8358.4|8355.6|8358.4|8355.6|8359|8356.2|8358.4|8355.6|5
1642191540000|2022-01-14 20:19:00|8358|8355.2|8358.4|8355.6|8358.9|8356.1|8357.4|8354.6|12
1642191550000|2022-01-14 20:19:10|8357.6|8354.8|8358.4|8355.6|8358.4|8355.6|8357.6|8354.8|12
1642191560000|2022-01-14 20:19:20|8358|8355.2|8358|8355.2|8358.4|8355.6|8358|8355.2|4
1642191570000|2022-01-14 20:19:30|8358.4|8355.6|8357.4|8354.6|8358.4|8355.6|8356.5|8353.7|12
1642191580000|2022-01-14 20:19:40|||||||||2
1642191590000|2022-01-14 20:19:50|8357|8354.2|8358|8355.2|8358.4|8355.6|8357|8354.2|40
1642191600000|2022-01-14 20:20:00|8357.9|8355.1|8358.4|8355.6|8359|8356.2|8357.4|8354.6|12
1642191610000|2022-01-14 20:20:10|8358|8355.2|8357.5|8354.7|8358|8355.2|8357.4|8354.6|7
1642191620000|2022-01-14 20:20:20|8357.4|8354.6|8358|8355.2|8358|8355.2|8357.4|8354.6|4
1642191630000|2022-01-14 20:20:30|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8358|8355.2|11
1642191640000|2022-01-14 20:20:40|||||||||16
1642191650000|2022-01-14 20:20:50|8358|8355.2|8357.4|8354.6|8358|8355.2|8357.4|8354.6|15
1642191660000|2022-01-14 20:21:00|||||||||1
1642191670000|2022-01-14 20:21:10|8357|8354.2|8356.4|8353.6|8357.4|8354.6|8356.4|8353.6|6
1642191680000|2022-01-14 20:21:20|8356.5|8353.7|8358|8355.2|8358|8355.2|8356.5|8353.7|20
1642191690000|2022-01-14 20:21:30|8358.4|8355.6|8358.4|8355.6|8358.5|8355.7|8358|8355.2|11
1642191700000|2022-01-14 20:21:40|8358.6|8355.8|8358.4|8355.6|8359|8356.2|8358.4|8355.6|11
1642191710000|2022-01-14 20:21:50|8358.6|8355.8|8359|8356.2|8359|8356.2|8358.6|8355.8|3
1642191720000|2022-01-14 20:22:00|8358.4|8355.6|8358.4|8355.6|8358.5|8355.7|8358.4|8355.6|2
1642191730000|2022-01-14 20:22:10|8358|8355.2|8357.6|8354.8|8358.4|8355.6|8357.6|8354.8|12
1642191740000|2022-01-14 20:22:20|8357.5|8354.7|8355|8352.2|8357.6|8354.8|8353.6|8350.8|53
1642191750000|2022-01-14 20:22:30|8354.6|8351.8|8355|8352.2|8355|8352.2|8354.6|8351.8|3
1642191760000|2022-01-14 20:22:40|8355.6|8352.8|8356|8353.2|8356|8353.2|8355.4|8352.6|8
1642191770000|2022-01-14 20:22:50|8355.9|8353.1|8355.4|8352.6|8356|8353.2|8355.4|8352.6|3
1642191780000|2022-01-14 20:23:00|8356|8353.2|8355.4|8352.6|8356|8353.2|8355.4|8352.6|5
1642191790000|2022-01-14 20:23:10|8355.6|8352.8|8358.5|8355.7|8358.6|8355.8|8355.6|8352.8|109
1642191800000|2022-01-14 20:23:20|8358.6|8355.8|8358.6|8355.8|8359.5|8356.7|8358.5|8355.7|11
1642191810000|2022-01-14 20:23:30|8358.5|8355.7|8358.6|8355.8|8359|8356.2|8358.5|8355.7|12
1642191820000|2022-01-14 20:23:40|8359|8356.2|8361.7|8358.9|8361.7|8358.9|8358.4|8355.6|228
1642191830000|2022-01-14 20:23:50|8361.6|8358.8|8362.6|8359.8|8363.4|8360.6|8361.6|8358.8|57
1642191840000|2022-01-14 20:24:00|8363.1|8360.3|8363.1|8360.3|8363.6|8360.8|8362.7|8359.9|39
1642191850000|2022-01-14 20:24:10|8362.6|8359.8|8362.6|8359.8|8363.1|8360.3|8361.8|8359|22
1642191860000|2022-01-14 20:24:20|8362.7|8359.9|8362.7|8359.9|8363.1|8360.3|8362.7|8359.9|1
1642191870000|2022-01-14 20:24:30|8363.1|8360.3|8362.7|8359.9|8363.1|8360.3|8362.6|8359.8|8
1642191880000|2022-01-14 20:24:40|8363.1|8360.3|8363.7|8360.9|8363.7|8360.9|8362.7|8359.9|2
1642191890000|2022-01-14 20:24:50|8363.6|8360.8|8363.6|8360.8|8364.1|8361.3|8363.6|8360.8|4
1642191900000|2022-01-14 20:25:00|8364.1|8361.3|8363.1|8360.3|8364.1|8361.3|8362.7|8359.9|10
1642191910000|2022-01-14 20:25:10|8362.7|8359.9|8362.1|8359.3|8362.7|8359.9|8362.1|8359.3|3
1642191920000|2022-01-14 20:25:20|8362.6|8359.8|8362.7|8359.9|8363.6|8360.8|8362.6|8359.8|9
1642191930000|2022-01-14 20:25:30|8362.6|8359.8|8362.6|8359.8|8363.1|8360.3|8362.6|8359.8|14
1642191940000|2022-01-14 20:25:40|8362.7|8359.9|8362.6|8359.8|8362.7|8359.9|8362.6|8359.8|8
1642191950000|2022-01-14 20:25:50|8363.1|8360.3|8364.1|8361.3|8364.1|8361.3|8362.6|8359.8|8
1642191960000|2022-01-14 20:26:00|8364.6|8361.8|8364.1|8361.3|8364.6|8361.8|8364.1|8361.3|1
1642191970000|2022-01-14 20:26:10|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8364.1|8361.3|2
1642191980000|2022-01-14 20:26:20|8365.1|8362.3|8365.6|8362.8|8366.6|8363.8|8365.1|8362.3|30
1642191990000|2022-01-14 20:26:30|8365.1|8362.3|8365.6|8362.8|8365.6|8362.8|8365.1|8362.3|1
1642192000000|2022-01-14 20:26:40|8365.7|8362.9|8366.6|8363.8|8367.1|8364.3|8365.6|8362.8|67
1642192010000|2022-01-14 20:26:50|8367.1|8364.3|8367.6|8364.8|8368.1|8365.3|8367.1|8364.3|33
1642192020000|2022-01-14 20:27:00|8367.4|8364.6|8367.1|8364.3|8367.7|8364.8|8366.6|8363.7|28
1642192030000|2022-01-14 20:27:10|8366.7|8363.9|8366.6|8363.8|8366.7|8363.9|8366.1|8363.3|7
1642192040000|2022-01-14 20:27:20|8367.1|8364.3|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|13
1642192050000|2022-01-14 20:27:30|8367.6|8364.8|8367.1|8364.3|8367.6|8364.8|8366.7|8363.9|19
1642192060000|2022-01-14 20:27:40|8367.6|8364.8|8366.7|8363.9|8367.6|8364.8|8366.6|8363.8|18
1642192070000|2022-01-14 20:27:50|8367.7|8364.9|8369.6|8366.8|8369.6|8366.8|8367.7|8364.9|19
1642192080000|2022-01-14 20:28:00|8369.1|8366.3|8369.6|8366.8|8369.6|8366.8|8369.1|8366.3|16
1642192090000|2022-01-14 20:28:10|8369.7|8366.9|8370.6|8367.8|8371.1|8368.3|8369.6|8366.8|47
1642192100000|2022-01-14 20:28:20|8370.7|8367.9|8371.6|8368.8|8372.1|8369.3|8370.7|8367.9|26
1642192110000|2022-01-14 20:28:30|8371.7|8368.9|8371.1|8368.3|8371.7|8368.9|8371.1|8368.3|3
1642192120000|2022-01-14 20:28:40|8371.2|8368.4|8370.7|8367.9|8371.7|8368.9|8370.6|8367.8|21
1642192130000|2022-01-14 20:28:50|8371.1|8368.3|8371.6|8368.8|8371.6|8368.8|8371.1|8368.3|12
1642192140000|2022-01-14 20:29:00|8371.1|8368.3|8371.1|8368.3|8372.1|8369.3|8370.7|8367.9|10
1642192150000|2022-01-14 20:29:10|8370.6|8367.8|8370.6|8367.8|8371.6|8368.8|8370.1|8367.3|39
1642192160000|2022-01-14 20:29:20|8371.1|8368.3|8370.6|8367.8|8371.1|8368.3|8370.6|8367.8|5
1642192170000|2022-01-14 20:29:30|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|10
1642192180000|2022-01-14 20:29:40|8369.6|8366.8|8370.1|8367.3|8370.1|8367.3|8369.6|8366.8|19
1642192190000|2022-01-14 20:29:50|8369.6|8366.8|8370.6|8367.8|8370.6|8367.8|8369.6|8366.8|14
1642192200000|2022-01-14 20:30:00|8370.1|8367.3|8369.6|8366.8|8370.6|8367.8|8369.6|8366.8|13
1642192210000|2022-01-14 20:30:10|8368.7|8365.9|8368.6|8365.8|8369.6|8366.8|8368.1|8365.3|6
1642192220000|2022-01-14 20:30:20|8368.1|8365.3|8367.7|8364.9|8369.1|8366.3|8367.7|8364.9|45
1642192230000|2022-01-14 20:30:30|8368.1|8365.3|8369.1|8366.3|8369.1|8366.3|8367.6|8364.8|14
1642192240000|2022-01-14 20:30:40|8369.6|8366.8|8369.6|8366.8|8369.6|8366.8|8369.6|8366.8|10
1642192250000|2022-01-14 20:30:50|8369.7|8366.9|8369.1|8366.3|8369.7|8366.9|8369.1|8366.3|5
1642192260000|2022-01-14 20:31:00|8369.6|8366.8|8368.7|8365.9|8369.6|8366.8|8368.7|8365.9|10
1642192270000|2022-01-14 20:31:10|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8367.7|8364.9|9
1642192280000|2022-01-14 20:31:20|8369.1|8366.3|8368.1|8365.3|8369.6|8366.8|8368.1|8365.3|2
1642192290000|2022-01-14 20:31:30|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|18
1642192300000|2022-01-14 20:31:40|8368.7|8365.9|8369.6|8366.8|8369.6|8366.8|8368.7|8365.9|20
1642192310000|2022-01-14 20:31:50|8369.7|8366.9|8369.6|8366.8|8369.7|8366.9|8368.6|8365.8|32
1642192320000|2022-01-14 20:32:00|8369.7|8366.9|8369.1|8366.3|8370.1|8367.3|8368.6|8365.8|20
1642192330000|2022-01-14 20:32:10|8368.7|8365.9|8368.6|8365.8|8369.1|8366.3|8368.6|8365.8|4
1642192340000|2022-01-14 20:32:20|8369.1|8366.3|8367.6|8364.8|8369.7|8366.9|8367.6|8364.8|27
1642192350000|2022-01-14 20:32:30|8368.2|8365.4|8370.6|8367.8|8371.7|8368.9|8368.2|8365.4|356
1642192360000|2022-01-14 20:32:40|8369.7|8366.9|8370.6|8367.8|8370.7|8367.9|8369.6|8366.8|18
1642192370000|2022-01-14 20:32:50|8371.6|8368.8|8371.6|8368.8|8371.6|8368.8|8371.1|8368.3|7
1642192380000|2022-01-14 20:33:00|8371.1|8368.3|8371.6|8368.8|8371.6|8368.8|8370.7|8367.9|0
1642192390000|2022-01-14 20:33:10|8371.5|8368.7|8369.6|8366.8|8371.5|8368.7|8369.6|8366.8|71
1642192400000|2022-01-14 20:33:20|8370|8367.2|8370.6|8367.8|8370.6|8367.8|8370|8367.2|16
1642192410000|2022-01-14 20:33:30|||||||||1
1642192420000|2022-01-14 20:33:40|8370.4|8367.6|8369.6|8366.8|8370.6|8367.8|8369.6|8366.8|14
1642192430000|2022-01-14 20:33:50|||||||||10
1642192440000|2022-01-14 20:34:00|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|7
1642192450000|2022-01-14 20:34:10|8368.5|8365.7|8369.6|8366.8|8369.6|8366.8|8367.6|8364.8|43
1642192460000|2022-01-14 20:34:20|8369.1|8366.3|8369.1|8366.3|8369.6|8366.8|8368.6|8365.8|11
1642192470000|2022-01-14 20:34:30|8368.7|8365.9|8369.1|8366.3|8369.6|8366.8|8368.6|8365.8|9
1642192480000|2022-01-14 20:34:40|8368.6|8365.8|8368.6|8365.8|8369.6|8366.8|8368.6|8365.8|7
1642192490000|2022-01-14 20:34:50|8368.7|8365.9|8370.6|8367.8|8370.6|8367.8|8368.6|8365.8|23
1642192500000|2022-01-14 20:35:00|8370.7|8367.9|8370.6|8367.8|8370.7|8367.9|8370.1|8367.3|10
1642192510000|2022-01-14 20:35:10|8370.4|8367.6|8369.6|8366.8|8370.4|8367.6|8369.6|8366.8|5
1642192520000|2022-01-14 20:35:20|8369.1|8366.3|8369.6|8366.8|8369.6|8366.8|8368.7|8365.9|4
1642192530000|2022-01-14 20:35:30|8369.1|8366.3|8368.7|8365.9|8369.1|8366.3|8368.7|8365.9|5
1642192540000|2022-01-14 20:35:40|8368.8|8366|8370.6|8367.8|8370.7|8367.9|8368.8|8366|19
1642192550000|2022-01-14 20:35:50|8370.7|8367.9|8372.1|8369.3|8372.1|8369.3|8370.7|8367.9|30
1642192560000|2022-01-14 20:36:00|8371.7|8368.9|8371.6|8368.8|8372.6|8369.8|8371.6|8368.8|5
1642192570000|2022-01-14 20:36:10|8371.7|8368.9|8370.6|8367.8|8372.1|8369.3|8370.6|8367.8|29
1642192580000|2022-01-14 20:36:20|||||||||8
1642192590000|2022-01-14 20:36:30|8369.6|8366.8|8369.6|8366.8|8369.6|8366.8|8369.6|8366.8|11
1642192600000|2022-01-14 20:36:40|8369.5|8366.7|8368.6|8365.8|8369.5|8366.7|8368.6|8365.8|3
1642192610000|2022-01-14 20:36:50|8368.1|8365.3|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|9
1642192620000|2022-01-14 20:37:00|8368.7|8365.9|8369.1|8366.3|8369.6|8366.8|8368.7|8365.9|6
1642192630000|2022-01-14 20:37:10|8369|8366.2|8369.6|8366.8|8369.6|8366.8|8368.6|8365.8|12
1642192640000|2022-01-14 20:37:20|||||||||3
1642192650000|2022-01-14 20:37:30|8369.1|8366.3|8368.1|8365.3|8369.1|8366.3|8368.1|8365.3|3
1642192660000|2022-01-14 20:37:40|8367.6|8364.8|8367.7|8364.9|8367.7|8364.9|8367.6|8364.8|16
1642192670000|2022-01-14 20:37:50|8367.6|8364.8|8368.1|8365.3|8368.1|8365.3|8367.6|8364.8|2
1642192680000|2022-01-14 20:38:00|8368.6|8365.8|8368.1|8365.3|8368.6|8365.8|8367.7|8364.9|8
1642192690000|2022-01-14 20:38:10|8368.6|8365.8|8369.1|8366.3|8369.1|8366.3|8368.6|8365.8|3
1642192700000|2022-01-14 20:38:20|8369|8366.2|8368.1|8365.3|8369|8366.2|8368.1|8365.3|8
1642192710000|2022-01-14 20:38:30|8368.6|8365.8|8367.6|8364.8|8368.6|8365.8|8367.6|8364.8|9
1642192720000|2022-01-14 20:38:40|8367.4|8364.6|8366.6|8363.8|8367.4|8364.6|8366.6|8363.8|73
1642192730000|2022-01-14 20:38:50|8366.1|8363.3|8367.6|8364.8|8367.6|8364.8|8366.1|8363.3|14
1642192740000|2022-01-14 20:39:00|8367.1|8364.3|8367.6|8364.8|8368.6|8365.8|8367.1|8364.3|14
1642192750000|2022-01-14 20:39:10|8367.7|8364.9|8369.1|8366.3|8369.6|8366.8|8367.7|8364.9|11
1642192760000|2022-01-14 20:39:20|8369.6|8366.8|8368.6|8365.8|8369.7|8366.9|8367.1|8364.3|43
1642192770000|2022-01-14 20:39:30|8368.7|8365.9|8368.6|8365.8|8369.6|8366.8|8367.6|8364.8|114
1642192780000|2022-01-14 20:39:40|8369.1|8366.3|8368.1|8365.3|8369.7|8366.9|8368.1|8365.3|67
1642192790000|2022-01-14 20:39:50|8368|8365.2|8367.6|8364.8|8368|8365.2|8366.6|8363.8|18
1642192800000|2022-01-14 20:40:00|8366.6|8363.8|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|42
1642192810000|2022-01-14 20:40:10|8367.1|8364.3|8367.6|8364.8|8367.6|8364.8|8367.1|8364.3|1
1642192820000|2022-01-14 20:40:20|8367.1|8364.3|8366.6|8363.8|8367.6|8364.8|8366.6|8363.8|7
1642192830000|2022-01-14 20:40:30|8366.7|8363.9|8367.6|8364.8|8367.6|8364.8|8366.7|8363.9|7
1642192840000|2022-01-14 20:40:40|8368.6|8365.8|8369.6|8366.8|8369.6|8366.8|8368.6|8365.8|16
1642192850000|2022-01-14 20:40:50|8369.7|8366.9|8370.6|8367.8|8370.6|8367.8|8369.7|8366.9|8
1642192860000|2022-01-14 20:41:00|8370.1|8367.3|8370.1|8367.3|8370.6|8367.8|8369.1|8366.3|75
1642192870000|2022-01-14 20:41:10|8370.6|8367.8|8370.6|8367.8|8370.7|8367.9|8369.6|8366.8|58
1642192880000|2022-01-14 20:41:20|8370.7|8367.9|8371.1|8368.3|8371.7|8368.9|8370.7|8367.9|21
1642192890000|2022-01-14 20:41:30|8370.7|8367.9|8371.7|8368.9|8371.7|8368.9|8370.7|8367.9|3
1642192900000|2022-01-14 20:41:40|8370.7|8367.9|8370.7|8367.9|8370.7|8367.9|8369.7|8366.9|17
1642192910000|2022-01-14 20:41:50|8370.6|8367.8|8370.7|8367.9|8370.7|8367.9|8370.6|8367.8|2
1642192920000|2022-01-14 20:42:00|8370.8|8368|8371.7|8368.9|8372.1|8369.3|8370.8|8368|13
1642192930000|2022-01-14 20:42:10|8371.6|8368.8|8371.2|8368.4|8371.6|8368.8|8370.7|8367.9|6
1642192940000|2022-01-14 20:42:20|8370.7|8367.9|8371.7|8368.9|8371.7|8368.9|8370.7|8367.9|11
1642192950000|2022-01-14 20:42:30|8371.6|8368.8|8371.7|8368.9|8371.7|8368.9|8371.1|8368.3|8
1642192960000|2022-01-14 20:42:40|8372.7|8369.9|8372.7|8369.9|8372.8|8370|8372.7|8369.9|79
1642192970000|2022-01-14 20:42:50|8372.6|8369.8|8371.7|8368.9|8372.7|8369.9|8371.7|8368.9|11
1642192980000|2022-01-14 20:43:00|8372.7|8369.9|8371.7|8368.9|8372.7|8369.9|8371.7|8368.9|9
1642192990000|2022-01-14 20:43:10|8371.8|8369|8372.7|8369.9|8372.7|8369.9|8371.8|8369|14
1642193000000|2022-01-14 20:43:20|8372.6|8369.8|8372.2|8369.4|8372.7|8369.9|8371.8|8369|8
1642193010000|2022-01-14 20:43:30|8372.7|8369.9|8372.8|8370|8372.8|8370|8372.7|8369.9|13
1642193020000|2022-01-14 20:43:40|||||||||6
1642193030000|2022-01-14 20:43:50|||||||||7
1642193040000|2022-01-14 20:44:00|||||||||1
1642193050000|2022-01-14 20:44:10|||||||||2
1642193060000|2022-01-14 20:44:20|||||||||4
1642193070000|2022-01-14 20:44:30|8372.7|8369.9|8374.3|8371.5|8374.8|8372|8371.9|8369.1|113
1642193080000|2022-01-14 20:44:40|8374.2|8371.4|8374.8|8372|8374.8|8372|8373.7|8370.9|9
1642193090000|2022-01-14 20:44:50|8375.2|8372.4|8374.8|8372|8375.2|8372.4|8374.2|8371.4|13
1642193100000|2022-01-14 20:45:00|8374.7|8371.9|8374.8|8372|8374.8|8372|8373.8|8371|19
1642193110000|2022-01-14 20:45:10|8375.7|8372.9|8379.8|8377|8380.8|8378|8375.7|8372.9|153
1642193120000|2022-01-14 20:45:20|8379.7|8376.9|8378.8|8376|8379.8|8377|8377.8|8375|39
1642193130000|2022-01-14 20:45:30|8379.2|8376.4|8379.9|8377.1|8381.8|8379|8378.8|8376|207
1642193140000|2022-01-14 20:45:40|||||||||6
1642193150000|2022-01-14 20:45:50|8379.5|8376.7|8377.8|8375|8379.5|8376.7|8375.8|8373|199
1642193160000|2022-01-14 20:46:00|8377.7|8374.9|8376.8|8374|8377.7|8374.9|8376.8|8374|5
1642193170000|2022-01-14 20:46:10|||||||||10
1642193180000|2022-01-14 20:46:20|8376.9|8374.1|8376.8|8374|8377.2|8374.4|8376.8|8374|10
1642193190000|2022-01-14 20:46:30|8376.9|8374.1|8371.8|8369|8377.8|8375|8371.2|8368.4|202
1642193200000|2022-01-14 20:46:40|8371.2|8368.4|8369.2|8366.4|8371.7|8368.9|8368.8|8366|40
1642193210000|2022-01-14 20:46:50|8368.8|8366|8368.8|8366|8369.2|8366.4|8368.8|8366|7
1642193220000|2022-01-14 20:47:00|8368.7|8365.9|8367.8|8365|8369.2|8366.4|8367.8|8365|10
1642193230000|2022-01-14 20:47:10|8368.4|8365.6|8368.8|8366|8368.8|8366|8368.2|8365.4|10
1642193240000|2022-01-14 20:47:20|8368.7|8365.9|8366.7|8363.9|8368.8|8366|8366.7|8363.9|8
1642193250000|2022-01-14 20:47:30|8367.2|8364.4|8367.7|8364.9|8367.7|8364.9|8366.8|8364|8
1642193260000|2022-01-14 20:47:40|8367.8|8365|8367.2|8364.4|8367.8|8365|8366.7|8363.9|12
1642193270000|2022-01-14 20:47:50|8366.8|8364|8367.8|8365|8367.8|8365|8366.8|8364|7
1642193280000|2022-01-14 20:48:00|8367.7|8364.9|8367.8|8365|8368.2|8365.4|8367.2|8364.4|3
1642193290000|2022-01-14 20:48:10|8367.9|8365.1|8367.8|8365|8368.7|8365.9|8366.8|8364|9
1642193300000|2022-01-14 20:48:20|8367.7|8364.9|8368.2|8365.4|8368.8|8366|8367.7|8364.9|11
1642193310000|2022-01-14 20:48:30|8367.8|8365|8367.8|8365|8367.8|8365|8367.8|8365|2
1642193320000|2022-01-14 20:48:40|8368.4|8365.6|8368.8|8366|8369.2|8366.4|8368.4|8365.6|11
1642193330000|2022-01-14 20:48:50|8369.7|8366.9|8368.8|8366|8369.7|8366.9|8368.8|8366|8
1642193340000|2022-01-14 20:49:00|8368.9|8366.1|8368.8|8366|8369.7|8366.9|8368.8|8366|2
1642193350000|2022-01-14 20:49:10|8368.2|8365.4|8367.8|8365|8368.2|8365.4|8367.8|8365|8
1642193360000|2022-01-14 20:49:20|8368.8|8366|8368.8|8366|8368.8|8366|8368.8|8366|5
1642193370000|2022-01-14 20:49:30|8368.7|8365.9|8367.8|8365|8368.7|8365.9|8367.8|8365|4
1642193380000|2022-01-14 20:49:40|8367.9|8365.1|8367.8|8365|8368.7|8365.9|8367.8|8365|14
1642193390000|2022-01-14 20:49:50|8367.9|8365.1|8367.8|8365|8368.8|8366|8367.8|8365|7
1642193400000|2022-01-14 20:50:00|8368.4|8365.6|8374.3|8371.5|8374.8|8372|8368.4|8365.6|78
1642193410000|2022-01-14 20:50:10|8374.4|8371.6|8374.8|8372|8374.8|8372|8373.3|8370.5|16
1642193420000|2022-01-14 20:50:20|8374.3|8371.5|8372.3|8369.5|8374.3|8371.5|8370.8|8368|40
1642193430000|2022-01-14 20:50:30|8372.2|8369.4|8372.8|8370|8373.8|8371|8372.2|8369.4|13
1642193440000|2022-01-14 20:50:40|8372.7|8369.9|8373.8|8371|8373.8|8371|8372.7|8369.9|10
1642193450000|2022-01-14 20:50:50|8373.9|8371.1|8373.8|8371|8374.8|8372|8373.8|8371|8
1642193460000|2022-01-14 20:51:00|8372.8|8370|8373.8|8371|8373.8|8371|8372.7|8369.9|11
1642193470000|2022-01-14 20:51:10|8372.8|8370|8374.8|8372|8374.8|8372|8372.8|8370|16
1642193480000|2022-01-14 20:51:20|8374.7|8371.9|8373.8|8371|8374.8|8372|8373.8|8371|10
1642193490000|2022-01-14 20:51:30|8373.2|8370.4|8372.7|8369.9|8373.2|8370.4|8372.7|8369.9|9
1642193500000|2022-01-14 20:51:40|8371.8|8369|8368.8|8366|8371.8|8369|8367.9|8365.1|50
1642193510000|2022-01-14 20:51:50|8368.2|8365.4|8369.8|8367|8370.4|8367.6|8367.8|8365|19
1642193520000|2022-01-14 20:52:00|8369.4|8366.6|8368.9|8366.1|8369.9|8367.1|8368.9|8366.1|10
1642193530000|2022-01-14 20:52:10|8369.4|8366.6|8370.8|8368|8370.9|8368.1|8369.4|8366.6|31
1642193540000|2022-01-14 20:52:20|8370.9|8368.1|8369.8|8367|8370.9|8368.1|8369.4|8366.6|19
1642193550000|2022-01-14 20:52:30|8369.4|8366.6|8370.8|8368|8371.8|8369|8369.4|8366.6|36
1642193560000|2022-01-14 20:52:40|8370.4|8367.6|8370.8|8368|8370.9|8368.1|8370.4|8367.6|5
1642193570000|2022-01-14 20:52:50|8369.9|8367.1|8370.4|8367.6|8370.8|8368|8369.8|8367|9
1642193580000|2022-01-14 20:53:00|||||||||1
1642193590000|2022-01-14 20:53:10|8370.3|8367.5|8369.4|8366.6|8370.3|8367.5|8369.4|8366.6|7
1642193600000|2022-01-14 20:53:20|8369.9|8367.1|8369.8|8367|8369.9|8367.1|8369.8|8367|7
1642193610000|2022-01-14 20:53:30|8369.9|8367.1|8372.9|8370.1|8373.8|8371|8369.8|8367|60
1642193620000|2022-01-14 20:53:40|8373|8370.2|8373.9|8371.1|8374.9|8372.1|8373|8370.2|13
1642193630000|2022-01-14 20:53:50|8373.8|8371|8373.9|8371.1|8373.9|8371.1|8373.8|8371|5
1642193640000|2022-01-14 20:54:00|8372.9|8370.1|8373.9|8371.1|8373.9|8371.1|8372.9|8370.1|13
1642193650000|2022-01-14 20:54:10|||||||||4
1642193660000|2022-01-14 20:54:20|8372.9|8370.1|8373|8370.2|8373.9|8371.1|8372.3|8369.5|30
1642193670000|2022-01-14 20:54:30|8373.4|8370.6|8372.4|8369.6|8373.9|8371.1|8372.4|8369.6|5
1642193680000|2022-01-14 20:54:40|8372.3|8369.5|8371.9|8369.1|8372.3|8369.5|8371.3|8368.5|7
1642193690000|2022-01-14 20:54:50|8371.8|8369|8371.9|8369.1|8371.9|8369.1|8371.3|8368.5|24
1642193700000|2022-01-14 20:55:00|8371.8|8369|8369.9|8367.1|8371.8|8369|8369.4|8366.6|62
1642193710000|2022-01-14 20:55:10|8369.8|8367|8369.9|8367.1|8370.5|8367.7|8369.5|8366.7|15
1642193720000|2022-01-14 20:55:20|8370|8367.2|8372.8|8370|8372.9|8370.1|8370|8367.2|18
1642193730000|2022-01-14 20:55:30|8372.9|8370.1|8373.9|8371.1|8373.9|8371.1|8372.9|8370.1|16
1642193740000|2022-01-14 20:55:40|8373.8|8371|8372.8|8370|8373.9|8371.1|8372.8|8370|18
1642193750000|2022-01-14 20:55:50|8372.9|8370.1|8373.3|8370.5|8373.8|8371|8372.8|8370|3
1642193760000|2022-01-14 20:56:00|8372.8|8370|8372.8|8370|8372.8|8370|8371.3|8368.5|11
1642193770000|2022-01-14 20:56:10|8372.3|8369.5|8374.3|8371.5|8374.3|8371.5|8372.3|8369.5|5
1642193780000|2022-01-14 20:56:20|8374.2|8371.4|8375.5|8372.7|8375.9|8373.1|8373.8|8371|55
1642193790000|2022-01-14 20:56:30|8375.4|8372.6|8376.4|8373.6|8376.9|8374.1|8374.9|8372.1|11
1642193800000|2022-01-14 20:56:40|8376.5|8373.7|8376|8373.2|8376.5|8373.7|8375.9|8373.1|3
1642193810000|2022-01-14 20:56:50|8376.9|8374.1|8376.9|8374.1|8377|8374.2|8376.5|8373.7|14
1642193820000|2022-01-14 20:57:00|8376.5|8373.7|8376.5|8373.7|8377|8374.2|8376.5|8373.7|5
1642193830000|2022-01-14 20:57:10|8376.9|8374.1|8375.9|8373.1|8376.9|8374.1|8375.9|8373.1|6
1642193840000|2022-01-14 20:57:20|8376|8373.2|8375.5|8372.7|8376.4|8373.6|8375.5|8372.7|4
1642193850000|2022-01-14 20:57:30|8375.4|8372.6|8375.5|8372.7|8375.5|8372.7|8373.5|8370.6|42
1642193860000|2022-01-14 20:57:40|8375.4|8372.6|8374.5|8371.7|8375.4|8372.6|8374.5|8371.7|9
1642193870000|2022-01-14 20:57:50|8374.3|8371.5|8375.9|8373.1|8376|8373.2|8373.9|8371.1|27
1642193880000|2022-01-14 20:58:00|8376|8373.2|8376|8373.2|8376.5|8373.7|8375.5|8372.7|5
1642193890000|2022-01-14 20:58:10|8375.8|8373|8373.5|8370.7|8375.8|8373|8373.5|8370.7|14
1642193900000|2022-01-14 20:58:20|8373|8370.2|8373.5|8370.7|8373.5|8370.7|8373|8370.2|3
1642193910000|2022-01-14 20:58:30|8373|8370.2|8373|8370.2|8373|8370.2|8373|8370.2|0
1642193920000|2022-01-14 20:58:40|||||||||2
1642193930000|2022-01-14 20:58:50|8372.9|8370.1|8373|8370.2|8373|8370.2|8372.5|8369.7|19
1642193940000|2022-01-14 20:59:00|8372.5|8369.7|8373|8370.2|8373|8370.2|8372.5|8369.7|11
1642193950000|2022-01-14 20:59:10|8373.2|8370.4|8373|8370.2|8373.5|8370.7|8372.5|8369.7|21
1642193960000|2022-01-14 20:59:20|8372.9|8370.1|8373.6|8370.8|8374|8371.2|8372.9|8370.1|13
1642193970000|2022-01-14 20:59:30|8374|8371.2|8374|8371.2|8374|8371.2|8373.5|8370.7|20
1642193980000|2022-01-14 20:59:40|8374.5|8371.7|8375|8372.2|8375.5|8372.7|8374|8371.2|23
1642193990000|2022-01-14 20:59:50|8374.9|8372.1|8375|8372.2|8377.5|8374.7|8374|8371.2|32
1642194000000|2022-01-14 21:00:00|8374.5|8371.7|8374.5|8371.7|8375|8372.2|8372|8369.2|127
1642194010000|2022-01-14 21:00:10|8374.6|8371.8|8378|8375.2|8378|8375.2|8374.6|8371.8|25
1642194020000|2022-01-14 21:00:20|8378.5|8375.7|8380|8377.2|8380.1|8377.3|8378.5|8375.7|47
1642194030000|2022-01-14 21:00:30|8379.5|8376.7|8382|8379.2|8382|8379.2|8379.5|8376.7|38
1642194040000|2022-01-14 21:00:40|8381.5|8378.7|8381.5|8378.7|8382|8379.2|8380|8377.2|24
1642194050000|2022-01-14 21:00:50|8381|8378.2|8382.1|8379.3|8382.6|8379.8|8381|8378.2|74
1642194060000|2022-01-14 21:01:00|8382.5|8379.7|8379.5|8376.7|8382.5|8379.7|8379.5|8376.7|7
1642194070000|2022-01-14 21:01:10|8379|8376.2|8378.5|8375.7|8379|8376.2|8377.6|8374.8|9
1642194080000|2022-01-14 21:01:20|||||||||6
1642194090000|2022-01-14 21:01:30|8378|8375.2|8376.5|8373.7|8378.5|8375.7|8376.5|8373.7|14
1642194100000|2022-01-14 21:01:40|8377|8374.2|8377.5|8374.7|8378.5|8375.7|8377|8374.2|6
1642194110000|2022-01-14 21:01:50|8377.6|8374.8|8377.5|8374.7|8378|8375.2|8377|8374.2|1
1642194120000|2022-01-14 21:02:00|8377|8374.2|8378|8375.2|8378|8375.2|8377|8374.2|2
1642194140000|2022-01-14 21:02:20|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|3
1642194150000|2022-01-14 21:02:30|8378|8375.2|8378|8375.2|8378|8375.2|8378|8375.2|0
1642194160000|2022-01-14 21:02:40|8377|8374.2|8375.5|8372.7|8377|8374.2|8375|8372.2|81
1642194170000|2022-01-14 21:02:50|8375.1|8372.3|8375.5|8372.7|8376|8373.2|8375|8372.2|10
1642194180000|2022-01-14 21:03:00|8375.6|8372.8|8376|8373.2|8376|8373.2|8375.5|8372.7|3
1642194190000|2022-01-14 21:03:10|8376.1|8373.3|8376.5|8373.7|8377|8374.2|8376|8373.2|4
1642194200000|2022-01-14 21:03:20|8376.6|8373.8|8376.6|8373.8|8376.6|8373.8|8376.5|8373.7|2
1642194210000|2022-01-14 21:03:30|8377|8374.2|8378|8375.2|8378|8375.2|8377|8374.2|3
1642194230000|2022-01-14 21:03:50|8377.5|8374.7|8377|8374.2|8377.5|8374.7|8377|8374.2|4
1642194240000|2022-01-14 21:04:00|8376.2|8373.4|8376|8373.2|8377|8374.2|8375.5|8372.7|4
1642194250000|2022-01-14 21:04:10|8376.5|8373.7|8375.5|8372.7|8376.5|8373.7|8375.5|8372.7|12
1642194260000|2022-01-14 21:04:20|8375|8372.2|8374|8371.2|8375|8372.2|8374|8371.2|4
1642194270000|2022-01-14 21:04:30|8373.5|8370.7|8373.5|8370.7|8373.9|8371.1|8373.4|8370.6|9
1642194280000|2022-01-14 21:04:40|8374|8371.2|8375|8372.2|8375|8372.2|8374|8371.2|5
1642194290000|2022-01-14 21:04:50|||||||||1
1642194300000|2022-01-14 21:05:00|8375.5|8372.7|8374.5|8371.7|8375.5|8372.7|8374|8371.2|9
1642194310000|2022-01-14 21:05:10|8374.6|8371.8|8374.5|8371.7|8375|8372.2|8374|8371.2|0
1642194320000|2022-01-14 21:05:20|8374.6|8371.8|8374.5|8371.7|8374.6|8371.8|8374|8371.2|1
1642194330000|2022-01-14 21:05:30|8374|8371.2|8375.6|8372.8|8375.6|8372.8|8374|8371.2|19
1642194340000|2022-01-14 21:05:40|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|0
1642194350000|2022-01-14 21:05:50|8375.6|8372.8|8375.6|8372.8|8376.1|8373.3|8375.1|8372.3|3
1642194360000|2022-01-14 21:06:00|8375.5|8372.7|8375.6|8372.8|8375.6|8372.8|8375.5|8372.7|5
1642194370000|2022-01-14 21:06:10|8376|8373.2|8375.6|8372.8|8376.1|8373.3|8375.6|8372.8|1
1642194380000|2022-01-14 21:06:20|8376.1|8373.3|8378.6|8375.8|8378.6|8375.8|8375.6|8372.3|32
1642194390000|2022-01-14 21:06:30|8377.5|8374.7|8376.6|8373.8|8377.6|8374.8|8376.6|8373.8|26
1642194400000|2022-01-14 21:06:40|8376.1|8373.3|8377.6|8374.8|8378.1|8375.3|8376.1|8373.3|0
1642194410000|2022-01-14 21:06:50|8377.7|8374.9|8378.1|8375.3|8378.1|8375.3|8377.7|8374.9|1
1642194420000|2022-01-14 21:07:00|8377.6|8374.8|8375.6|8372.8|8377.6|8374.8|8375.6|8372.8|20
1642194440000|2022-01-14 21:07:20|8375.1|8372.3|8375.6|8372.8|8375.6|8372.8|8375.1|8372.3|7
1642194460000|2022-01-14 21:07:40|||||||||4
1642194470000|2022-01-14 21:07:50|||||||||4
1642194480000|2022-01-14 21:08:00|||||||||1
1642194490000|2022-01-14 21:08:10|8376.1|8373.3|8375.6|8372.8|8376.1|8373.3|8375.6|8372.8|3
1642194500000|2022-01-14 21:08:20|||||||||1
1642194510000|2022-01-14 21:08:30|8375.1|8372.3|8375.6|8372.8|8375.6|8372.8|8375.1|8372.3|2
1642194520000|2022-01-14 21:08:40|8375|8372.2|8374.6|8371.8|8375|8372.2|8374.6|8371.8|4
1642194530000|2022-01-14 21:08:50|8375.5|8372.7|8375.6|8372.8|8375.6|8372.8|8375.1|8372.3|0
1642194540000|2022-01-14 21:09:00|||||||||2
1642194560000|2022-01-14 21:09:20|8376|8373.2|8375.6|8372.8|8376|8373.2|8375.1|8372.3|6
1642194570000|2022-01-14 21:09:30|8374.6|8371.8|8374.6|8371.8|8375.1|8372.3|8374.6|8371.8|11
1642194580000|2022-01-14 21:09:40|8375.1|8372.3|8375|8372.2|8375.6|8372.8|8374.6|8371.8|3
1642194590000|2022-01-14 21:09:50|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|8375|8372.2|0
1642194600000|2022-01-14 21:10:00|8375|8372.2|8375.1|8372.3|8375.1|8372.3|8375|8372.2|2
1642194610000|2022-01-14 21:10:10|8375|8372.2|8375.1|8372.3|8375.1|8372.3|8375|8372.2|3
1642194620000|2022-01-14 21:10:20|8375|8372.2|8375|8372.2|8375|8372.2|8375|8372.2|4
1642194630000|2022-01-14 21:10:30|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|8
1642194650000|2022-01-14 21:10:50|8377|8374.2|8378|8375.2|8378|8375.2|8377|8374.2|71
1642194660000|2022-01-14 21:11:00|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|8378|8375.2|3
1642194670000|2022-01-14 21:11:10|8378|8375.2|8378.1|8375.3|8378.1|8375.3|8378|8375.2|1
1642194680000|2022-01-14 21:11:20|8378|8375.2|8379.6|8376.8|8380.1|8377.3|8378|8375.2|42
1642194690000|2022-01-14 21:11:30|8380|8377.2|8379.6|8376.8|8380|8377.2|8378.6|8375.8|4
1642194700000|2022-01-14 21:11:40|8379.1|8376.3|8379.1|8376.3|8379.1|8376.3|8379.1|8376.3|0
1642194710000|2022-01-14 21:11:50|8379.6|8376.8|8379.6|8376.8|8380.1|8377.3|8379.6|8376.8|7
1642194720000|2022-01-14 21:12:00|||||||||3
1642194730000|2022-01-14 21:12:10|8379.1|8376.3|8379.1|8376.3|8379.1|8376.3|8379.1|8376.3|4
1642194740000|2022-01-14 21:12:20|8378.6|8375.8|8378.6|8375.8|8379.1|8376.3|8378.6|8375.8|15
1642194750000|2022-01-14 21:12:30|||||||||6
1642194770000|2022-01-14 21:12:50|8378.1|8375.3|8378.1|8375.3|8378.6|8375.8|8378.1|8375.3|2
1642194780000|2022-01-14 21:13:00|8378.6|8375.8|8378.6|8375.8|8378.6|8375.8|8378.1|8375.3|2
1642194790000|2022-01-14 21:13:10|8379.1|8376.3|8379.2|8376.4|8379.7|8376.9|8379.1|8376.3|35
1642194800000|2022-01-14 21:13:20|8379.3|8376.5|8378.8|8376|8379.3|8376.5|8378.8|8376|19
1642194810000|2022-01-14 21:13:30|8378.3|8375.5|8379.1|8376.3|8379.1|8376.3|8378.2|8375.4|11
1642194820000|2022-01-14 21:13:40|8378.7|8375.9|8378.3|8375.5|8378.7|8375.9|8378.3|8375.5|3
1642194830000|2022-01-14 21:13:50|8378.2|8375.4|8378.1|8375.3|8378.3|8375.5|8377.8|8375|2
1642194840000|2022-01-14 21:14:00|8377.7|8374.9|8379.2|8376.4|8379.2|8376.4|8377.7|8374.9|2
1642194850000|2022-01-14 21:14:10|8379.1|8376.3|8378.7|8375.9|8379.2|8376.4|8378.3|8375.5|1
1642194860000|2022-01-14 21:14:20|8378.3|8375.5|8378.7|8375.9|8379.1|8376.3|8378.2|8375.4|1
1642194870000|2022-01-14 21:14:30|8379.1|8376.3|8378.6|8375.8|8379.1|8376.3|8378.1|8375.3|24
1642194880000|2022-01-14 21:14:40|8378.2|8375.4|8378.7|8375.9|8378.7|8375.9|8378.2|8375.4|0
1642194890000|2022-01-14 21:14:50|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|1
1642194900000|2022-01-14 21:15:00|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|11
1642194920000|2022-01-14 21:15:20|8378.7|8375.9|8378.1|8375.3|8379.2|8376.4|8378.1|8375.3|15
1642194940000|2022-01-14 21:15:40|8379.1|8376.3|8379.2|8376.4|8379.2|8376.4|8379.1|8376.3|11
1642194950000|2022-01-14 21:15:50|8380.1|8377.3|8380.1|8377.3|8380.1|8377.3|8379.7|8376.9|13
1642194960000|2022-01-14 21:16:00|8379.7|8376.9|8380.1|8377.3|8380.7|8377.9|8379.7|8376.9|4
1642194970000|2022-01-14 21:16:10|8379.7|8376.9|8380.1|8377.3|8380.1|8377.3|8379.2|8376.4|5
1642194980000|2022-01-14 21:16:20|8380.3|8377.5|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|10
1642194990000|2022-01-14 21:16:30|8380.3|8377.5|8380.2|8377.4|8380.3|8377.5|8379.7|8376.9|7
1642195000000|2022-01-14 21:16:40|8380.1|8377.3|8380.1|8377.3|8380.2|8377.4|8379.7|8376.9|2
1642195010000|2022-01-14 21:16:50|8380.2|8377.4|8380.2|8377.4|8380.3|8377.5|8380.2|8377.4|4
1642195020000|2022-01-14 21:17:00|8380.3|8377.5|8380.7|8377.9|8380.7|8377.9|8380.3|8377.5|9
1642195030000|2022-01-14 21:17:10|8380.8|8378|8380.7|8377.9|8381.3|8378.5|8380.3|8377.5|3
1642195040000|2022-01-14 21:17:20|8380.3|8377.5|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|5
1642195050000|2022-01-14 21:17:30|8380.1|8377.3|8380.2|8377.4|8380.7|8377.9|8379.3|8376.5|10
1642195060000|2022-01-14 21:17:40|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.3|8377.5|1
1642195070000|2022-01-14 21:17:50|8380.3|8377.5|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|2
1642195080000|2022-01-14 21:18:00|8380.1|8377.3|8380.3|8377.5|8380.3|8377.5|8380.1|8377.3|5
1642195100000|2022-01-14 21:18:20|8379.4|8376.6|8379.3|8376.5|8379.4|8376.6|8379.3|8376.5|14
1642195120000|2022-01-14 21:18:40|8379.7|8376.9|8379.3|8376.5|8379.7|8376.9|8379.3|8376.5|5
1642195130000|2022-01-14 21:18:50|8378.7|8375.9|8378.8|8376|8378.8|8376|8378.7|8375.9|12
1642195140000|2022-01-14 21:19:00|8379.3|8376.5|8379.1|8376.3|8379.3|8376.5|8378.7|8375.9|6
1642195150000|2022-01-14 21:19:10|8377.7|8374.9|8377.3|8374.5|8377.7|8374.9|8377.3|8374.5|18
1642195160000|2022-01-14 21:19:20|8377.2|8374.4|8375.7|8372.9|8377.2|8374.4|8375.3|8372.5|17
1642195170000|2022-01-14 21:19:30|8375.3|8372.5|8375.8|8373|8375.8|8373|8375.3|8372.5|4
1642195180000|2022-01-14 21:19:40|8375.7|8372.9|8375.7|8372.9|8375.8|8373|8375.3|8372.5|3
1642195190000|2022-01-14 21:19:50|8375.3|8372.5|8374.3|8371.5|8375.7|8372.9|8374.2|8371.4|22
1642195200000|2022-01-14 21:20:00|||||||||2
1642195210000|2022-01-14 21:20:10|8374.2|8371.4|8374.3|8371.5|8374.3|8371.5|8373.8|8371|6
1642195220000|2022-01-14 21:20:20|8373.8|8371|8373.8|8371|8373.8|8371|8373.3|8370.5|2
1642195230000|2022-01-14 21:20:30|8373.7|8370.9|8373.3|8370.5|8373.8|8371|8373.3|8370.5|0
1642195240000|2022-01-14 21:20:40|||||||||3
1642195250000|2022-01-14 21:20:50|8373.4|8370.6|8373.3|8370.5|8374.3|8371.5|8373.3|8370.5|4
1642195260000|2022-01-14 21:21:00|8373.2|8370.4|8373.3|8370.5|8373.3|8370.5|8372.8|8370|10
1642195270000|2022-01-14 21:21:10|8372.3|8369.5|8372.3|8369.5|8372.3|8369.5|8372.3|8369.5|1
1642195280000|2022-01-14 21:21:20|8373.1|8370.3|8372.3|8369.5|8373.3|8370.5|8372.3|8369.5|18
1642195290000|2022-01-14 21:21:30|8372.8|8370|8372.8|8370|8372.8|8370|8372.7|8369.9|2
1642195300000|2022-01-14 21:21:40|||||||||1
1642195310000|2022-01-14 21:21:50|8372.3|8369.5|8370.3|8367.5|8372.3|8369.5|8370.3|8367.5|19
1642195320000|2022-01-14 21:22:00|8370.7|8367.9|8370.7|8367.9|8371.1|8368.3|8370.3|8367.5|0
1642195330000|2022-01-14 21:22:10|8370.3|8367.5|8369.7|8366.9|8371.3|8368.5|8369.7|8366.9|12
1642195340000|2022-01-14 21:22:20|8369.3|8366.5|8368.3|8365.5|8369.3|8366.5|8368.3|8365.5|20
1642195350000|2022-01-14 21:22:30|||||||||2
1642195360000|2022-01-14 21:22:40|8368.4|8365.6|8369.8|8367|8370.3|8367.5|8368.4|8365.6|20
1642195370000|2022-01-14 21:22:50|8369.7|8366.9|8369.7|8366.9|8369.8|8367|8369.7|8366.9|5
1642195380000|2022-01-14 21:23:00|8369.8|8367|8369.8|8367|8369.8|8367|8369.3|8366.5|1
1642195390000|2022-01-14 21:23:10|8369.3|8366.5|8370.3|8367.5|8370.3|8367.5|8369.3|8366.5|3
1642195400000|2022-01-14 21:23:20|||||||||1
1642195410000|2022-01-14 21:23:30|||||||||2
1642195430000|2022-01-14 21:23:50|||||||||1
1642195440000|2022-01-14 21:24:00|8371.3|8368.5|8371.3|8368.5|8371.3|8368.5|8371.3|8368.5|5
1642195450000|2022-01-14 21:24:10|8371.2|8368.4|8371.2|8368.4|8371.2|8368.4|8371.2|8368.4|0
1642195460000|2022-01-14 21:24:20|8371.7|8368.9|8370.2|8367.4|8371.7|8368.9|8370.2|8367.4|6
1642195470000|2022-01-14 21:24:30|8370.7|8367.9|8370.2|8367.4|8370.7|8367.9|8370.2|8367.4|0
1642195480000|2022-01-14 21:24:40|8370.7|8367.9|8370.2|8367.4|8370.7|8367.9|8370.2|8367.4|0
1642195490000|2022-01-14 21:24:50|8370.7|8367.9|8371.2|8368.4|8371.2|8368.4|8370.7|8367.9|3
1642195500000|2022-01-14 21:25:00|8370.7|8367.9|8368.7|8365.9|8371.2|8368.4|8367.1|8364.3|75
1642195510000|2022-01-14 21:25:10|8369.2|8366.4|8368.2|8365.4|8369.2|8366.4|8367.7|8364.9|82
1642195520000|2022-01-14 21:25:20|8368.7|8365.9|8367.6|8364.8|8368.7|8365.9|8367.1|8364.3|24
1642195530000|2022-01-14 21:25:30|8367.7|8364.9|8368.1|8365.3|8368.1|8365.3|8367.7|8364.9|22
1642195540000|2022-01-14 21:25:40|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.1|8365.3|1
1642195550000|2022-01-14 21:25:50|8368.1|8365.3|8368.7|8365.9|8369.1|8366.3|8368.1|8365.3|37
1642195560000|2022-01-14 21:26:00|8368.2|8365.4|8368.7|8365.9|8369.1|8366.3|8367.7|8364.9|13
1642195570000|2022-01-14 21:26:10|8369.1|8366.3|8368.2|8365.4|8369.7|8366.9|8368.2|8365.4|9
1642195580000|2022-01-14 21:26:20|8368.7|8365.9|8368.7|8365.9|8368.7|8365.9|8368.7|8365.9|0
1642195590000|2022-01-14 21:26:30|8368.1|8365.3|8368.2|8365.4|8368.2|8365.4|8368.1|8365.3|9
1642195600000|2022-01-14 21:26:40|||||||||4
1642195620000|2022-01-14 21:27:00|8368.6|8365.8|8370.1|8367.3|8370.1|8367.3|8368.2|8365.4|2
1642195630000|2022-01-14 21:27:10|8370.6|8367.8|8371.6|8368.8|8371.7|8368.9|8369.7|8366.9|10
1642195640000|2022-01-14 21:27:20|8371.1|8368.3|8371.6|8368.8|8371.7|8368.9|8371.1|8368.3|1
1642195650000|2022-01-14 21:27:30|8371.7|8368.9|8372.6|8369.8|8372.6|8369.8|8371.7|8368.9|2
1642195660000|2022-01-14 21:27:40|8372.1|8369.3|8372.1|8369.3|8372.7|8369.9|8372.1|8369.3|4
1642195670000|2022-01-14 21:27:50|8372.6|8369.8|8373.1|8370.3|8373.1|8370.3|8372.1|8369.3|5
1642195680000|2022-01-14 21:28:00|8373.6|8370.8|8373.2|8370.4|8373.7|8370.9|8373.1|8370.3|5
1642195690000|2022-01-14 21:28:10|8373.6|8370.8|8373.6|8370.8|8373.6|8370.8|8373.1|8370.3|10
1642195700000|2022-01-14 21:28:20|8373.7|8370.9|8373.2|8370.4|8374.2|8371.4|8372.7|8369.8|37
1642195710000|2022-01-14 21:28:30|8373.1|8370.3|8373.2|8370.4|8373.2|8370.4|8372.7|8369.9|1
1642195720000|2022-01-14 21:28:40|8372.7|8369.9|8373.2|8370.4|8373.7|8370.9|8372.7|8369.9|4
1642195730000|2022-01-14 21:28:50|8373.7|8370.9|8376.3|8373.5|8376.7|8373.9|8373.7|8370.9|16
1642195740000|2022-01-14 21:29:00|8376.7|8373.9|8376.2|8373.4|8376.7|8373.9|8376.2|8373.4|1
1642195750000|2022-01-14 21:29:10|8376.4|8373.6|8376.2|8373.4|8376.7|8373.9|8376.2|8373.4|31
1642195760000|2022-01-14 21:29:20|8376.3|8373.5|8376.7|8373.9|8377.2|8374.4|8376.3|8373.5|36
1642195770000|2022-01-14 21:29:30|8377.2|8374.4|8377.2|8374.4|8377.2|8374.4|8376.2|8373.4|13
1642195780000|2022-01-14 21:29:40|8376.7|8373.9|8376.7|8373.9|8377.2|8374.4|8376.7|8373.9|7
1642195790000|2022-01-14 21:29:50|||||||||5
1642195800000|2022-01-14 21:30:00|8377.2|8374.4|8378.7|8375.9|8379.7|8376.9|8376.7|8373.9|52
1642195810000|2022-01-14 21:30:10|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8377.2|8374.4|19
1642195820000|2022-01-14 21:30:20|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|2
1642195830000|2022-01-14 21:30:30|8380.2|8377.4|8380.8|8378|8380.8|8378|8380.2|8377.4|47
1642195840000|2022-01-14 21:30:40|8380.2|8377.4|8382.4|8379.6|8383|8380.1|8380.2|8377.4|53
1642195850000|2022-01-14 21:30:50|8382.9|8380.1|8382.8|8380|8382.9|8380.1|8382.4|8379.6|30
1642195860000|2022-01-14 21:31:00|8382.4|8379.6|8379.3|8376.5|8382.4|8379.6|8378.9|8376.1|18
1642195870000|2022-01-14 21:31:10|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|2
1642195880000|2022-01-14 21:31:20|8378.8|8376|8378.9|8376.1|8378.9|8376.1|8378.3|8375.5|32
1642195890000|2022-01-14 21:31:30|8379.3|8376.5|8378.3|8375.5|8379.3|8376.5|8378.3|8375.5|8
1642195910000|2022-01-14 21:31:50|8378.4|8375.6|8378.4|8375.6|8378.4|8375.6|8378.3|8375.5|1
1642195920000|2022-01-14 21:32:00|8378.8|8376|8378.8|8376|8379.2|8376.4|8378.8|8376|4
1642195930000|2022-01-14 21:32:10|8379.2|8376.4|8379.4|8376.6|8379.4|8376.6|8379.2|8376.4|151
1642195940000|2022-01-14 21:32:20|8378.9|8376.1|8377.5|8374.7|8379.4|8376.6|8377.5|8374.7|15
1642195950000|2022-01-14 21:32:30|8377.4|8374.6|8377.4|8374.6|8377.5|8374.7|8377.4|8374.6|13
1642195960000|2022-01-14 21:32:40|8377.5|8374.7|8377.4|8374.6|8377.5|8374.7|8377.4|8374.6|5
1642195970000|2022-01-14 21:32:50|8377.5|8374.7|8377.5|8374.7|8377.5|8374.7|8377.5|8374.7|1
1642195980000|2022-01-14 21:33:00|||||||||2
1642196000000|2022-01-14 21:33:20|||||||||4
1642196010000|2022-01-14 21:33:30|8377.4|8374.6|8377.4|8374.6|8377.4|8374.6|8377.4|8374.6|9
1642196030000|2022-01-14 21:33:50|8377|8374.2|8377.4|8374.6|8377.5|8374.7|8377|8374.2|2
1642196040000|2022-01-14 21:34:00|8377|8374.2|8377|8374.2|8377|8374.2|8377|8374.2|2
1642196050000|2022-01-14 21:34:10|8376.9|8374.1|8377|8374.2|8377|8374.2|8376.5|8373.7|0
1642196060000|2022-01-14 21:34:20|||||||||1
1642196070000|2022-01-14 21:34:30|8377.5|8374.7|8378|8375.2|8378.4|8375.6|8377.5|8374.7|12
1642196080000|2022-01-14 21:34:40|8378.4|8375.6|8378|8375.2|8378.9|8376.1|8378|8375.2|5
1642196090000|2022-01-14 21:34:50|8378.4|8375.6|8377.9|8375.1|8378.4|8375.6|8377.9|8375.1|3
1642196100000|2022-01-14 21:35:00|8378.4|8375.6|8378.4|8375.6|8378.9|8376.1|8377.9|8375.1|16
1642196110000|2022-01-14 21:35:10|||||||||6
1642196120000|2022-01-14 21:35:20|8378.5|8375.7|8378.5|8375.7|8379|8376.2|8378.5|8375.7|145
1642196130000|2022-01-14 21:35:30|8377.7|8374.9|8377.2|8374.4|8379.2|8376.4|8376.7|8373.9|535
1642196140000|2022-01-14 21:35:40|8376.7|8373.9|8377.3|8374.5|8377.3|8374.5|8376.7|8373.9|15
1642196150000|2022-01-14 21:35:50|8376.9|8374.1|8377.3|8374.5|8377.3|8374.5|8376.9|8374.1|0
1642196160000|2022-01-14 21:36:00|8377.4|8374.6|8378.3|8375.5|8378.3|8375.5|8377.4|8374.6|1
1642196170000|2022-01-14 21:36:10|8378.9|8376.1|8380.3|8377.5|8380.4|8377.6|8378.9|8376.1|18
1642196180000|2022-01-14 21:36:20|8380.9|8378.1|8380.2|8377.4|8380.9|8378.1|8380.2|8377.4|9
1642196190000|2022-01-14 21:36:30|8379.8|8377|8379.8|8377|8380.2|8377.4|8379.8|8377|1
1642196200000|2022-01-14 21:36:40|8379.3|8376.5|8380.3|8377.5|8380.4|8377.6|8379.3|8376.5|17
1642196210000|2022-01-14 21:36:50|8380.4|8377.6|8380.9|8378.1|8380.9|8378.1|8380.3|8377.5|225
1642196220000|2022-01-14 21:37:00|8380.4|8377.6|8380.5|8377.7|8380.5|8377.7|8380.4|8377.6|11
1642196230000|2022-01-14 21:37:10|8380.9|8378.1|8380.9|8378.1|8380.9|8378.1|8380.4|8377.6|212
1642196240000|2022-01-14 21:37:20|||||||||3
1642196250000|2022-01-14 21:37:30|8380.4|8377.6|8380.4|8377.6|8380.4|8377.6|8380.4|8377.6|17
1642196260000|2022-01-14 21:37:40|8379.9|8377.1|8380.4|8377.6|8380.4|8377.6|8379.9|8377.1|2
1642196270000|2022-01-14 21:37:50|8379.4|8376.6|8378.9|8376.1|8379.4|8376.6|8378.5|8375.7|17
1642196280000|2022-01-14 21:38:00|8378.5|8375.7|8378.4|8375.6|8378.9|8376.1|8378.4|8375.6|0
1642196290000|2022-01-14 21:38:10|||||||||1
1642196300000|2022-01-14 21:38:20|8378.3|8375.5|8378.4|8375.6|8378.4|8375.6|8378.3|8375.5|9
1642196310000|2022-01-14 21:38:30|||||||||4
1642196330000|2022-01-14 21:38:50|8378.5|8375.7|8379.4|8376.6|8379.4|8376.6|8378.5|8375.7|1
1642196360000|2022-01-14 21:39:20|8379.3|8376.5|8379.4|8376.6|8379.4|8376.6|8379.3|8376.5|4
1642196370000|2022-01-14 21:39:30|8378.9|8376.1|8378.9|8376.1|8378.9|8376.1|8378.9|8376.1|4
1642196380000|2022-01-14 21:39:40|||||||||12
1642196390000|2022-01-14 21:39:50|8380|8377.2|8379.9|8377.1|8380.4|8377.6|8379.9|8377.1|50
1642196400000|2022-01-14 21:40:00|8380|8377.2|8379.4|8376.6|8380|8377.2|8378.9|8376.1|21
1642196410000|2022-01-14 21:40:10|8379|8376.2|8379|8376.2|8379|8376.2|8379|8376.2|2
1642196430000|2022-01-14 21:40:30|8379.1|8376.3|8379.5|8376.7|8380|8377.2|8379.1|8376.3|8
1642196440000|2022-01-14 21:40:40|8379.4|8376.6|8378.4|8375.6|8379.4|8376.6|8378.4|8375.6|7
1642196450000|2022-01-14 21:40:50|8378.9|8376.1|8378.3|8375.5|8379|8376.2|8378.3|8375.5|20
1642196460000|2022-01-14 21:41:00|8378.4|8375.6|8378.4|8375.6|8378.4|8375.6|8378.3|8375.5|8
1642196470000|2022-01-14 21:41:10|8378.5|8375.7|8378.5|8375.7|8378.5|8375.7|8378.5|8375.7|4
1642196480000|2022-01-14 21:41:20|8379|8376.2|8378.9|8376.1|8379|8376.2|8378.9|8376.1|2
1642196490000|2022-01-14 21:41:30|8378.5|8375.7|8378.5|8375.7|8378.5|8375.7|8378.5|8375.7|0
1642196500000|2022-01-14 21:41:40|8379.5|8376.7|8381|8378.2|8381|8378.2|8379.5|8376.7|71
1642196510000|2022-01-14 21:41:50|8381.1|8378.3|8382.5|8379.7|8382.5|8379.7|8381.1|8378.3|24
1642196520000|2022-01-14 21:42:00|8381.8|8379|8380.8|8378|8381.8|8379|8380.8|8378|196
1642196530000|2022-01-14 21:42:10|8381.3|8378.5|8381.8|8379|8381.8|8379|8381.3|8378.5|8
1642196540000|2022-01-14 21:42:20|8382.3|8379.5|8383|8380.2|8383.4|8380.6|8382.3|8379.5|41
1642196550000|2022-01-14 21:42:30|8383.4|8380.6|8383.4|8380.6|8383.5|8380.7|8383.4|8380.6|7
1642196560000|2022-01-14 21:42:40|8383.8|8381|8383|8380.2|8384|8381.2|8383|8380.2|115
1642196570000|2022-01-14 21:42:50|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|4
1642196580000|2022-01-14 21:43:00|8383.4|8380.6|8384.5|8381.7|8384.5|8381.7|8383.4|8380.6|13
1642196590000|2022-01-14 21:43:10|8385|8382.2|8385.4|8382.6|8385.5|8382.7|8385|8382.2|27
1642196600000|2022-01-14 21:43:20|8385.5|8382.7|8385.5|8382.7|8385.5|8382.7|8385.5|8382.7|1
1642196610000|2022-01-14 21:43:30|8385.4|8382.6|8385|8382.2|8386|8383.2|8385|8382.2|3
1642196620000|2022-01-14 21:43:40|||||||||1
1642196630000|2022-01-14 21:43:50|8385.4|8382.6|8385.4|8382.6|8385.4|8382.6|8385.4|8382.6|2
1642196640000|2022-01-14 21:44:00|8385|8382.2|8385|8382.2|8385|8382.2|8385|8382.2|13
1642196650000|2022-01-14 21:44:10|8386|8383.2|8386|8383.2|8386|8383.2|8386|8383.2|7
1642196670000|2022-01-14 21:44:30|8385.5|8382.7|8385|8382.2|8386|8383.2|8385|8382.2|30
1642196680000|2022-01-14 21:44:40|8386|8383.2|8386|8383.2|8386|8383.2|8386|8383.2|15
1642196690000|2022-01-14 21:44:50|8385.5|8382.7|8386|8383.2|8386|8383.2|8385.5|8382.7|4
1642196700000|2022-01-14 21:45:00|8386.5|8383.7|8387.5|8384.7|8388.1|8385.3|8386.5|8383.7|91
1642196710000|2022-01-14 21:45:10|8388|8384|8386|8383.2|8388|8384|8385.5|8382.7|28
1642196730000|2022-01-14 21:45:30|||||||||1
1642196740000|2022-01-14 21:45:40|8385.5|8382.7|8385.5|8382.7|8385.5|8382.7|8385.5|8382.7|7
1642196750000|2022-01-14 21:45:50|8385|8382.2|8384.5|8381.7|8385|8382.2|8384.5|8381.7|5
1642196760000|2022-01-14 21:46:00|8383.5|8380.7|8383.5|8380.7|8384|8381.2|8383.5|8380.7|12
1642196770000|2022-01-14 21:46:10|8383.7|8380.9|8384|8381.2|8384.5|8381.7|8383.6|8380.8|17
1642196790000|2022-01-14 21:46:30|8383.5|8380.7|8384|8381.2|8384|8381.2|8383.5|8380.7|18
1642196800000|2022-01-14 21:46:40|8383.5|8380.7|8384|8381.2|8384|8381.2|8383.5|8380.7|0
1642196810000|2022-01-14 21:46:50|8385|8382.2|8383.9|8381.1|8385|8382.2|8383.9|8381.1|51
1642196820000|2022-01-14 21:47:00|8383.8|8381|8383.5|8380.7|8384.4|8381.6|8383.5|8380.7|5
1642196830000|2022-01-14 21:47:10|||||||||2
1642196850000|2022-01-14 21:47:30|8384.3|8381.5|8384.3|8381.5|8384.3|8381.5|8384.3|8381.5|0
1642196860000|2022-01-14 21:47:40|8384.4|8381.6|8384.4|8381.6|8384.8|8382|8383.9|8381.1|5
1642196870000|2022-01-14 21:47:50|8384.3|8381.5|8384.3|8381.5|8384.3|8381.5|8384.3|8381.5|40
1642196880000|2022-01-14 21:48:00|8384.8|8382|8385.3|8382.5|8385.8|8383|8384.3|8381.5|52
1642196890000|2022-01-14 21:48:10|||||||||4
1642196900000|2022-01-14 21:48:20|8386.3|8383.5|8385.9|8383.1|8386.3|8383.5|8385.8|8383|12
1642196910000|2022-01-14 21:48:30|8386.3|8383.5|8386.3|8383.5|8386.4|8383.6|8385.9|8383.1|1
1642196920000|2022-01-14 21:48:40|8385.8|8383|8385.8|8383|8385.8|8383|8385.8|8383|6
1642196940000|2022-01-14 21:49:00|8384.8|8382|8384.8|8382|8384.8|8382|8384.8|8382|5
1642196950000|2022-01-14 21:49:10|8383.8|8381|8385.8|8383|8386.7|8383.9|8383.8|8381|43
1642196960000|2022-01-14 21:49:20|8385.3|8382.5|8384.8|8382|8385.3|8382.5|8384.8|8382|9
1642196970000|2022-01-14 21:49:30|8384.9|8382.1|8385.8|8383|8385.8|8383|8384.9|8382.1|5
1642196980000|2022-01-14 21:49:40|8385.7|8382.9|8384.8|8382|8385.8|8383|8384.8|8382|3
1642196990000|2022-01-14 21:49:50|8384.4|8381.6|8384.4|8381.6|8384.4|8381.6|8384.4|8381.6|12
1642197000000|2022-01-14 21:50:00|8384.3|8381.5|8385.3|8382.5|8385.4|8382.6|8383.8|8381|39
1642197010000|2022-01-14 21:50:10|8385.4|8382.6|8385.3|8382.5|8385.4|8382.6|8385.3|8382.5|23
1642197020000|2022-01-14 21:50:20|8385.4|8382.6|8385.3|8382.5|8385.4|8382.6|8385.3|8382.5|15
1642197030000|2022-01-14 21:50:30|8385.4|8382.6|8385.4|8382.6|8385.4|8382.6|8385|8382.2|38
1642197040000|2022-01-14 21:50:40|||||||||6
1642197050000|2022-01-14 21:50:50|8385.3|8382.5|8382.8|8380|8385.3|8382.5|8382.8|8380|60
1642197060000|2022-01-14 21:51:00|8382.7|8379.9|8382.8|8380|8382.8|8380|8382.7|8379.9|3
1642197070000|2022-01-14 21:51:10|8383.7|8380.9|8383.7|8380.9|8383.8|8381|8383.7|8380.9|11
1642197080000|2022-01-14 21:51:20|8383.3|8380.5|8383.7|8380.9|8384.2|8381.4|8383.3|8380.5|4
1642197090000|2022-01-14 21:51:30|8385.3|8382.5|8385.7|8382.9|8385.7|8382.9|8385.3|8382.5|13
1642197100000|2022-01-14 21:51:40|||||||||1
1642197110000|2022-01-14 21:51:50|8385.3|8382.5|8385.3|8382.5|8386.3|8383.5|8385.3|8382.5|5
1642197120000|2022-01-14 21:52:00|8384.8|8382|8385.3|8382.5|8385.3|8382.5|8384.8|8382|2
1642197130000|2022-01-14 21:52:10|||||||||2
1642197140000|2022-01-14 21:52:20|||||||||2
1642197150000|2022-01-14 21:52:30|||||||||5
1642197160000|2022-01-14 21:52:40|||||||||6
1642197170000|2022-01-14 21:52:50|8384.8|8382|8385.3|8382.5|8385.3|8382.5|8384.8|8382|1
1642197180000|2022-01-14 21:53:00|8384.8|8382|8386.2|8383.4|8386.3|8383.5|8384.8|8381.4|15
1642197190000|2022-01-14 21:53:10|8386.3|8383.5|8386.7|8383.9|8386.7|8383.9|8386.3|8383.5|3
1642197200000|2022-01-14 21:53:20|||||||||2
1642197210000|2022-01-14 21:53:30|||||||||1
1642197220000|2022-01-14 21:53:40|8386.3|8383.5|8386.3|8383.5|8386.3|8383.5|8386.3|8383.5|3
1642197240000|2022-01-14 21:54:00|8385.8|8383|8385.8|8383|8386.3|8383.5|8385.7|8382.9|13
1642197250000|2022-01-14 21:54:10|8385.3|8382.5|8385.3|8382.5|8385.3|8382.5|8385.3|8382.5|1
1642197260000|2022-01-14 21:54:20|8385.4|8382.6|8385.8|8383|8385.8|8383|8385.4|8382.6|3
1642197270000|2022-01-14 21:54:30|8385.3|8382.5|8384.3|8381.5|8385.4|8382.6|8384.3|8381.5|11
1642197280000|2022-01-14 21:54:40|8383.4|8380.6|8383.3|8380.5|8384.3|8381.5|8383.3|8380.5|19
1642197290000|2022-01-14 21:54:50|8382.8|8380|8382.4|8379.6|8382.8|8380|8382|8379.2|0
1642197300000|2022-01-14 21:55:00|8382.2|8379.4|8375.2|8372.4|8382.2|8379.4|8375.2|8372.4|123
1642197310000|2022-01-14 21:55:10|8375.9|8371.9|8375.3|8372.5|8375.9|8372.5|8375.2|8371.9|10
1642197320000|2022-01-14 21:55:20|8375.8|8373|8376.7|8373.9|8376.7|8373.9|8375.8|8373|4
1642197330000|2022-01-14 21:55:30|8376.6|8373.8|8375.7|8372.9|8376.6|8373.8|8375.3|8372.5|11
1642197340000|2022-01-14 21:55:40|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|11
1642197350000|2022-01-14 21:55:50|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|12
1642197360000|2022-01-14 21:56:00|8376.7|8373.9|8375.2|8372.4|8376.7|8373.9|8375.2|8372.4|14
1642197380000|2022-01-14 21:56:20|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|3
1642197390000|2022-01-14 21:56:30|8376.3|8373.5|8376.3|8372.3|8376.3|8373.5|8375.1|8371.9|17
1642197400000|2022-01-14 21:56:40|8375.8|8373|8376.2|8373.4|8376.2|8373.4|8375.8|8373|0
1642197410000|2022-01-14 21:56:50|8375.8|8373|8376.3|8373.5|8376.3|8373.5|8375.7|8372.9|3
1642197420000|2022-01-14 21:57:00|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|0
1642197430000|2022-01-14 21:57:10|8376.3|8373.5|8374.7|8371.9|8377.1|8374.3|8374.7|8371.9|15
1642197440000|2022-01-14 21:57:20|||||||||1
1642197450000|2022-01-14 21:57:30|8375.1|8372.3|8374.2|8371.4|8375.1|8372.3|8374.2|8371.4|7
1642197460000|2022-01-14 21:57:40|8374.6|8371.8|8374.2|8371.4|8374.6|8371.8|8374.2|8371.4|5
1642197470000|2022-01-14 21:57:50|8374.6|8371.8|8374.7|8371.9|8374.7|8371.9|8374.6|8371.8|2
1642197480000|2022-01-14 21:58:00|8375.2|8372.4|8375.2|8372.4|8375.6|8372.8|8375.2|8372.4|7
1642197490000|2022-01-14 21:58:10|8375.7|8372.9|8374.8|8372|8375.7|8372.9|8374.8|8372|1
1642197500000|2022-01-14 21:58:20|8375.4|8371.4|8375|8371|8375.9|8371.9|8375|8371|7
1642197510000|2022-01-14 21:58:30|8374.3|8371.5|8374.8|8372|8374.8|8372|8374.3|8371.5|10
1642197520000|2022-01-14 21:58:40|8374.3|8371.5|8373.3|8370.5|8375.3|8372|8373.3|8370.5|15
1642197530000|2022-01-14 21:58:50|||||||||1
1642197540000|2022-01-14 21:59:00|8373.7|8370.9|8372.1|8369.3|8374.2|8370.9|8372.1|8369.3|25
1642197550000|2022-01-14 21:59:10|8372.2|8369.4|8370.5|8367.7|8374.8|8369.4|8370.5|8364.3|17
1642197560000|2022-01-14 21:59:20|8375.2|8365.2|8373.7|8370.9|8375.2|8370.9|8371.1|8365.2|33
1642197570000|2022-01-14 21:59:30|8373.3|8370.5|8372.8|8370|8373.3|8370.5|8371.8|8368.4|21
1642197580000|2022-01-14 21:59:40|8372.3|8369.5|8374.3|8370.3|8375.2|8371.8|8372.3|8369.4|38
1642197590000|2022-01-14 21:59:50|8375.2|8371.2|8378.2|8368.2|8378.2|8372.3|8373.6|8367.4|23
1642374000000|2022-01-16 23:00:00|8387|8377|8378.4|8375.6|8393.6|8385.2|8378.4|8373.4|129
1642374010000|2022-01-16 23:00:10|8378.9|8376.1|8372.4|8369.6|8383|8377.1|8372.4|8367.6|35
1642374020000|2022-01-16 23:00:20|8373|8369|8375.4|8372.6|8380|8374.6|8372.4|8367|34
1642374030000|2022-01-16 23:00:30|8374.9|8372.1|8381.9|8377.9|8386.5|8380.1|8372.9|8369.5|31
1642374040000|2022-01-16 23:00:40|8382.1|8378.1|8382.9|8380.1|8386|8380.1|8382.1|8375.5|24
1642374050000|2022-01-16 23:00:50|8383.4|8380.6|8381.9|8377.9|8386|8382.1|8381|8376|41
1642374060000|2022-01-16 23:01:00|8381.5|8377.5|8381.4|8378.6|8384.6|8378.6|8377.4|8371.5|130
1642374070000|2022-01-16 23:01:10|8382.6|8379.5|8385.1|8375.1|8385.6|8381.1|8380.5|8375.1|79
1642374080000|2022-01-16 23:01:20|8385.6|8375.6|8382.6|8378.6|8386.1|8379.1|8381.6|8375.1|30
1642374090000|2022-01-16 23:01:30|8386.1|8376.1|8385.5|8382.7|8386.1|8382.7|8382.6|8375.6|56
1642374100000|2022-01-16 23:01:40|8386.1|8382.1|8391.5|8388.7|8392.2|8388.8|8382.7|8376.7|94
1642374110000|2022-01-16 23:01:50|8391.6|8388.8|8395.2|8391.2|8397.1|8391.8|8391.5|8384.7|51
1642374120000|2022-01-16 23:02:00|8397.1|8387.1|8397.5|8394.7|8403.6|8397.7|8393.6|8387.1|35
1642374130000|2022-01-16 23:02:10|8398|8395.2|8395.6|8391.6|8399.1|8395.2|8394|8388.1|39
1642374140000|2022-01-16 23:02:20|8395|8392.2|8394.6|8384.6|8395.6|8392.2|8391|8384.6|16
1642374150000|2022-01-16 23:02:30|8391.6|8387.6|8394|8391.2|8396.6|8391.2|8391|8385.2|7
1642374160000|2022-01-16 23:02:40|8393.5|8390.7|8394.6|8390.6|8396.6|8391.2|8392.5|8386.6|4
1642374170000|2022-01-16 23:02:50|8394.1|8391.3|8396.6|8392.6|8402.1|8396.7|8394.1|8390.6|16
1642374180000|2022-01-16 23:03:00|8396|8393.2|8391.4|8388.6|8398.1|8394.2|8391.4|8386.1|45
1642374190000|2022-01-16 23:03:10|8390.9|8388.1|8390.5|8387.7|8391.5|8388.2|8390.5|8386.6|14
1642374200000|2022-01-16 23:03:20|8396.6|8386.6|8394.1|8390.1|8397.6|8390.6|8393.6|8386.6|18
1642374210000|2022-01-16 23:03:30|8394.6|8390.6|8397.6|8387.6|8397.6|8391.3|8394.1|8387.6|7
1642374220000|2022-01-16 23:03:40|8394.6|8390.6|8396|8386|8396.6|8391.4|8392.5|8386|12
1642374230000|2022-01-16 23:03:50|8392|8388|8393.1|8389.1|8394.5|8391.2|8390.4|8387.1|29
1642374240000|2022-01-16 23:04:00|8393.5|8389.5|8384.4|8381.6|8393.5|8389.6|8384.4|8378.5|37
1642374250000|2022-01-16 23:04:10|8385.5|8381.5|8387.9|8385.1|8389.9|8385.9|8384.9|8379.1|11
1642374260000|2022-01-16 23:04:20|8388.5|8384.5|8388.9|8386.1|8390|8386.6|8388.3|8384.5|15
1642374270000|2022-01-16 23:04:30|8388.4|8385.6|8385.9|8383.1|8388.4|8385.6|8385.4|8382.6|17
1642374280000|2022-01-16 23:04:40|8386.5|8382.5|8381|8378.2|8387|8383|8379.3|8373.9|155
1642374290000|2022-01-16 23:04:50|8381.5|8378.7|8384.5|8381.7|8386.5|8383.2|8381.5|8378.7|8
1642374300000|2022-01-16 23:05:00|8385|8382.2|8384.1|8380.1|8385.4|8382.6|8382|8379.1|4
1642374310000|2022-01-16 23:05:10|8383.4|8380.6|8385.6|8381.6|8388.6|8383.2|8382.4|8377|9
1642374320000|2022-01-16 23:05:20|8385|8382.2|8386|8382|8386|8382.2|8384.4|8381.6|1
1642374330000|2022-01-16 23:05:30|8386.1|8382.1|8389|8386.2|8389.6|8386.3|8386|8382.1|29
1642374340000|2022-01-16 23:05:40|8388.5|8385.7|8388.4|8385.6|8389.6|8386.7|8388.4|8385.6|12
1642374350000|2022-01-16 23:05:50|8385.5|8382.7|8385.1|8381.1|8387.6|8383.1|8382.5|8377.6|11
1642374360000|2022-01-16 23:06:00|8384.5|8381.7|8386.5|8383.7|8386.5|8383.7|8384.5|8380.6|0
1642374370000|2022-01-16 23:06:10|8387|8384.2|8386.5|8383.7|8388.1|8384.7|8386.5|8383.6|2
1642374380000|2022-01-16 23:06:20|8386|8383.2|8387|8384.2|8387.6|8384.2|8386|8382.6|2
1642374390000|2022-01-16 23:06:30|8387.1|8383.1|8387|8384.2|8387.6|8384.2|8386.5|8383.1|3
1642374400000|2022-01-16 23:06:40|8387.6|8383.6|8390|8387.2|8390.6|8387.7|8386.5|8383.1|23
1642374410000|2022-01-16 23:06:50|8389.1|8386.3|8392.4|8389.6|8392.4|8389.6|8389|8386.2|5
1642374420000|2022-01-16 23:07:00|8391.9|8389.1|8391.9|8389.1|8392|8389.1|8390.9|8388|10
1642374430000|2022-01-16 23:07:10|8391.4|8388.6|8392.4|8389.6|8392.4|8389.6|8390.9|8388.1|13
1642374440000|2022-01-16 23:07:20|8391.9|8389.1|8390.9|8388.1|8391.9|8389.1|8390.9|8388.1|2
1642374450000|2022-01-16 23:07:30|8391.4|8388.6|8391.4|8388.6|8391.4|8388.6|8391.4|8388.6|23
1642374460000|2022-01-16 23:07:40|8390.9|8388.1|8390.9|8388.1|8391.4|8388.6|8390.9|8388.1|4
1642374470000|2022-01-16 23:07:50|8391.4|8388.6|8391.4|8388.6|8391.4|8388.6|8390.9|8388.1|12
1642374480000|2022-01-16 23:08:00|8391.8|8389|8390.9|8388.1|8391.8|8389|8390.9|8388.1|2
1642374490000|2022-01-16 23:08:10|8391.4|8388.6|8391.4|8388.6|8391.4|8388.6|8391.4|8388.6|7
1642374500000|2022-01-16 23:08:20|8390.9|8388.1|8391.4|8388.6|8391.4|8388.6|8390.9|8388.1|25
1642374510000|2022-01-16 23:08:30|8390.9|8388.1|8390.9|8388.1|8391.4|8388.6|8390.9|8388.1|11
1642374520000|2022-01-16 23:08:40|8391.4|8388.6|8390.9|8388.1|8391.4|8388.6|8390.9|8388.1|9
1642374530000|2022-01-16 23:08:50|8391.4|8388.6|8391.4|8388.6|8392.3|8389.5|8390.9|8387.9|27
1642374540000|2022-01-16 23:09:00|8391.3|8388.5|8390.8|8388|8391.3|8388.5|8390.8|8388|20
1642374550000|2022-01-16 23:09:10|8391.3|8388.5|8391.9|8389.1|8392.9|8389.5|8391.3|8388.5|5
1642374560000|2022-01-16 23:09:20|8391.8|8389|8391.8|8389|8391.8|8389|8391.8|8389|1
1642374570000|2022-01-16 23:09:30|8392.5|8388.5|8391.9|8389.1|8392.9|8389.6|8391.8|8388.5|4
1642374580000|2022-01-16 23:09:40|8391.4|8388.6|8394.4|8391.6|8394.4|8391.6|8391.4|8388.6|52
1642374590000|2022-01-16 23:09:50|8395.4|8392.6|8393.4|8390.6|8395.9|8393.1|8392.4|8389.6|14
1642374600000|2022-01-16 23:10:00|8393.9|8391.1|8399.9|8397.1|8404|8397.6|8392.9|8390.1|52
1642374610000|2022-01-16 23:10:10|8400.4|8397.6|8398.4|8395.6|8400.4|8397.6|8398.4|8395.6|38
1642374620000|2022-01-16 23:10:20|8398.9|8396.1|8397.9|8395.1|8399.9|8397.1|8397.9|8395.1|4
1642374630000|2022-01-16 23:10:30|8398.4|8395.6|8398.4|8395.6|8398.5|8395.7|8397.4|8394.6|8
1642374640000|2022-01-16 23:10:40|8398.5|8395.7|8400.9|8398.1|8400.9|8398.1|8397.9|8395|51
1642374650000|2022-01-16 23:10:50|8401.9|8399.1|8401.4|8398.6|8402.4|8399.6|8400.9|8398.1|6
1642374660000|2022-01-16 23:11:00|8400.9|8398.1|8400.9|8398.1|8401.9|8399.1|8399.4|8396.6|5
1642374670000|2022-01-16 23:11:10|8400.4|8397.6|8402.4|8399.6|8402.5|8399.6|8399.4|8396|15
1642374680000|2022-01-16 23:11:20|8402.9|8400.1|8402.4|8399.6|8403.5|8400.7|8402|8399.2|8
1642374690000|2022-01-16 23:11:30|8401.9|8399.1|8402.5|8399.7|8402.5|8399.7|8401.4|8398.6|4
1642374700000|2022-01-16 23:11:40|8402.4|8399.6|8404.4|8401.6|8406.5|8403.7|8402.4|8399.6|33
1642374710000|2022-01-16 23:11:50|8404.5|8401.7|8404.9|8402.1|8406.5|8403.7|8402.5|8399.7|19
1642374720000|2022-01-16 23:12:00|8405.4|8402.6|8409.5|8406.7|8410.6|8407.7|8405.4|8402.6|64
1642374730000|2022-01-16 23:12:10|8409.6|8406.8|8410|8407.2|8410.5|8407.7|8408.5|8405.1|42
1642374740000|2022-01-16 23:12:20|8410.5|8407.7|8410.6|8407.8|8410.6|8407.8|8406.6|8403.8|113
1642374750000|2022-01-16 23:12:30|8410.1|8407.3|8410.6|8407.8|8411.6|8408.8|8410.1|8407.3|67
1642374760000|2022-01-16 23:12:40|8411.1|8408.3|8410.6|8407.8|8411.1|8408.3|8410.6|8407.8|5
1642374770000|2022-01-16 23:12:50|8409.7|8406.9|8414.1|8411.3|8415.1|8412.3|8409.6|8406.8|152
1642374780000|2022-01-16 23:13:00|8414|8411.2|8405|8402.2|8414.1|8411.3|8404|8401.2|107
1642374790000|2022-01-16 23:13:10|8403.6|8400.8|8401.2|8397.2|8403.6|8400.8|8399.1|8396.2|33
1642374800000|2022-01-16 23:13:20|8400.6|8397.8|8402.5|8399.7|8402.5|8399.7|8398.5|8395.7|38
1642374810000|2022-01-16 23:13:30|8403|8400.2|8402.1|8399.3|8403.5|8400.7|8402|8399.2|7
1642374820000|2022-01-16 23:13:40|8402|8399.2|8401|8398.2|8403.1|8400.3|8400.6|8397.8|5
1642374830000|2022-01-16 23:13:50|8401.5|8398.7|8399|8396.2|8401.5|8398.7|8398.5|8395.7|29
1642374840000|2022-01-16 23:14:00|8398.6|8395.8|8399.6|8396.8|8399.6|8396.8|8397.5|8394.7|9
1642374850000|2022-01-16 23:14:10|8399.5|8396.7|8398.5|8395.7|8399.5|8396.7|8397.5|8394.2|14
1642374860000|2022-01-16 23:14:20|8398|8395.2|8399|8396.2|8399|8396.2|8397.6|8394.8|4
1642374870000|2022-01-16 23:14:30|8399.6|8395.6|8399.1|8396.3|8400.6|8397.2|8399.1|8395.6|7
1642374880000|2022-01-16 23:14:40|8400.5|8397.7|8398.5|8395.7|8400.5|8397.7|8398.5|8395.2|19
1642374890000|2022-01-16 23:14:50|8399.1|8396.3|8399|8396.2|8400.6|8397.2|8397.5|8394.7|6
1642374900000|2022-01-16 23:15:00|8398.5|8395.7|8399.1|8396.3|8400|8397.2|8398.5|8395.6|4
1642374910000|2022-01-16 23:15:10|8398.6|8395.8|8396.5|8393.7|8398.6|8395.8|8396.5|8393.7|2
1642374920000|2022-01-16 23:15:20|8396.6|8393.8|8402.6|8399.8|8402.6|8399.8|8391|8388.2|96
1642374930000|2022-01-16 23:15:30|8403|8400.2|8401.1|8398.3|8403|8400.2|8401.1|8397.2|11
1642374950000|2022-01-16 23:15:50|8402|8399.2|8401.5|8398.7|8403.1|8400.3|8401.5|8398.7|5
1642374960000|2022-01-16 23:16:00|8401|8398.2|8396.5|8393.7|8401.1|8398.3|8396|8393.1|49
1642374970000|2022-01-16 23:16:10|8396|8393.2|8396.5|8393.7|8397.1|8394.2|8395|8392.1|8
1642374980000|2022-01-16 23:16:20|8396|8393.2|8396.5|8393.7|8397.6|8394.2|8396|8393.1|1
1642374990000|2022-01-16 23:16:30|8397|8394.2|8397|8394.2|8397.5|8394.7|8396.5|8393.7|1
1642375000000|2022-01-16 23:16:40|8397.1|8394.3|8397|8394.2|8399.1|8396.2|8396.5|8393.7|4
1642375010000|2022-01-16 23:16:50|8396.5|8393.7|8398|8395.2|8399.1|8395.7|8396.5|8393.7|0
1642375020000|2022-01-16 23:17:00|8399.1|8395.1|8401.5|8398.7|8403|8400.2|8398.5|8395.1|14
1642375030000|2022-01-16 23:17:10|8401|8398.2|8398.5|8395.7|8401|8398.2|8398.5|8395.7|2
1642375040000|2022-01-16 23:17:20|8398|8395.2|8398|8395.2|8398|8395.2|8397.5|8394.7|5
1642375050000|2022-01-16 23:17:30|8398.5|8395.7|8397|8394.2|8398.5|8395.7|8397|8394.2|2
1642375060000|2022-01-16 23:17:40|8397.5|8394.7|8397|8394.2|8397.6|8394.7|8397|8393.6|6
1642375070000|2022-01-16 23:17:50|8396.5|8393.7|8397.5|8394.7|8397.5|8394.7|8396.5|8393.7|5
1642375080000|2022-01-16 23:18:00|8397|8394.2|8396.5|8393.7|8397|8394.2|8396.5|8393.7|1
1642375090000|2022-01-16 23:18:10|8396.6|8392.6|8391.3|8388.5|8396.6|8393.7|8390.9|8388|121
1642375100000|2022-01-16 23:18:20|8390.9|8388.1|8388.5|8384.5|8390.9|8388.1|8386.3|8383|25
1642375110000|2022-01-16 23:18:30|8387.9|8385.1|8388.4|8385.6|8388.4|8385.6|8387.9|8385.1|5
1642375120000|2022-01-16 23:18:40|8387.4|8384.6|8390.4|8387.6|8390.4|8387.6|8386.4|8383.6|11
1642375130000|2022-01-16 23:18:50|8391|8387|8387.3|8384.5|8391|8387.5|8387.3|8384.5|34
1642375140000|2022-01-16 23:19:00|8387.4|8384.6|8388.8|8386|8388.8|8386|8387.4|8384.6|4
1642375150000|2022-01-16 23:19:10|8388.4|8385.6|8386.8|8384|8388.4|8385.6|8386.8|8384|5
1642375160000|2022-01-16 23:19:20|8387.3|8384.5|8384.3|8381.5|8387.3|8384.5|8382.8|8380|56
1642375170000|2022-01-16 23:19:30|8384.8|8382|8383.3|8380.5|8385.3|8382.5|8382.8|8379.9|11
1642375180000|2022-01-16 23:19:40|8384.3|8381.5|8383.8|8381|8384.8|8382|8383.3|8380.5|13
1642375190000|2022-01-16 23:19:50|8384.3|8381.5|8383.3|8380.5|8386.3|8383.5|8383.3|8380.5|5
1642375200000|2022-01-16 23:20:00|8382.8|8380|8385.8|8383|8386.3|8383.5|8382.8|8380|35
1642375210000|2022-01-16 23:20:10|8385.3|8382.5|8385.3|8382.5|8385.3|8382.5|8385.3|8382.5|0
1642375220000|2022-01-16 23:20:20|8385.8|8383|8385.8|8383|8385.8|8383|8385.8|8383|1
1642375230000|2022-01-16 23:20:30|8387.8|8385|8386.4|8383.6|8388.4|8385.6|8386.4|8383.6|48
1642375240000|2022-01-16 23:20:40|8386.3|8383.5|8388.9|8386.1|8389.4|8386.6|8385.9|8383.1|3
1642375250000|2022-01-16 23:20:50|8389.3|8386.5|8389.4|8386.6|8389.4|8386.6|8388.4|8385.6|0
1642375260000|2022-01-16 23:21:00|8389.3|8386.5|8388.4|8385.6|8389.3|8386.5|8387.9|8385.1|4
1642375270000|2022-01-16 23:21:10|8389|8385|8389.4|8386.6|8389.4|8386.6|8388.3|8385|2
1642375280000|2022-01-16 23:21:20|8388.4|8385.6|8388.3|8385.5|8388.4|8385.6|8388.3|8385.5|0
1642375290000|2022-01-16 23:21:30|8388.4|8385.6|8390.9|8388.1|8390.9|8388.1|8388.4|8385.6|4
1642375300000|2022-01-16 23:21:40|8390.8|8388|8391.4|8388.6|8392.5|8389.1|8390.8|8388|12
1642375310000|2022-01-16 23:21:50|8391.9|8389.1|8391.4|8388.6|8392.5|8389.1|8391.4|8388.5|9
1642375320000|2022-01-16 23:22:00|8391.5|8388.7|8391.5|8388.7|8391.5|8388.7|8391.5|8388.7|1
1642375330000|2022-01-16 23:22:10|8392.4|8389.6|8390.9|8388.1|8392.4|8389.6|8390.9|8388.1|1
1642375340000|2022-01-16 23:22:20|8391.4|8388.6|8392.4|8389.6|8392.4|8389.6|8390.9|8388.1|15
1642375350000|2022-01-16 23:22:30|8392.3|8389.5|8390.9|8388.1|8392.4|8389.6|8390.9|8388.1|4
1642375360000|2022-01-16 23:22:40|8390.4|8387.6|8390.9|8388.1|8390.9|8388.1|8389.9|8387.1|4
1642375370000|2022-01-16 23:22:50|8390.4|8387.6|8389.9|8387.1|8390.4|8387.6|8389.9|8387.1|4
1642375380000|2022-01-16 23:23:00|||||||||9
1642375390000|2022-01-16 23:23:10|8391.5|8387.5|8389.9|8387.1|8391.5|8388.1|8389.9|8386.5|6
1642375400000|2022-01-16 23:23:20|8389.4|8386.6|8388.9|8386.1|8389.5|8386.7|8388.9|8386.1|0
1642375410000|2022-01-16 23:23:30|8389.5|8385.5|8389.4|8386.6|8389.5|8386.6|8388.9|8385.5|0
1642375420000|2022-01-16 23:23:40|8389.3|8386.5|8387.4|8384.6|8389.4|8386.6|8386.9|8384.1|9
1642375430000|2022-01-16 23:23:50|8387.3|8384.5|8386.9|8384.1|8387.3|8384.5|8386.4|8383|3
1642375440000|2022-01-16 23:24:00|8387|8384.2|8388.9|8386.1|8389.4|8386.6|8387|8384.2|1
1642375450000|2022-01-16 23:24:10|8389.4|8386.6|8390.4|8387.6|8391.5|8388.1|8389.4|8386.6|5
1642375460000|2022-01-16 23:24:20|8389.4|8386.6|8390.4|8387.6|8390.4|8387.6|8389.3|8386|3
1642375470000|2022-01-16 23:24:30|8390.3|8387.5|8390.3|8387.5|8390.4|8387.6|8390.3|8387.5|2
1642375480000|2022-01-16 23:24:40|8391|8387|8391.3|8388.5|8391.3|8388.5|8390.3|8387|3
1642375490000|2022-01-16 23:24:50|8390.3|8387.5|8391.4|8388.6|8393|8389.5|8390.3|8387.5|1
1642375500000|2022-01-16 23:25:00|||||||||2
1642375510000|2022-01-16 23:25:10|8391.9|8389.1|8391.9|8389.1|8392.9|8390.1|8391.9|8389.1|0
1642375520000|2022-01-16 23:25:20|8392.9|8390.1|8396.5|8393.7|8397.4|8394.6|8392.4|8389.6|16
1642375530000|2022-01-16 23:25:30|8396.9|8394.1|8396.9|8394.1|8397.4|8394.6|8396.9|8394.1|2
1642375540000|2022-01-16 23:25:40|8397.4|8394.6|8396.9|8394.1|8397.4|8394.6|8396.4|8393.6|21
1642375550000|2022-01-16 23:25:50|8397.4|8394.6|8397.4|8394.6|8397.4|8394.6|8397.4|8394.6|0
1642375560000|2022-01-16 23:26:00|8396.5|8393.7|8399.4|8396.6|8399.4|8396.6|8396.4|8393.6|15
1642375570000|2022-01-16 23:26:10|8399.9|8397.1|8401.9|8399.1|8403.5|8400.7|8399.9|8397.1|15
1642375580000|2022-01-16 23:26:20|8401.5|8398.7|8400.5|8397.7|8401.5|8398.7|8400.5|8397.7|0
1642375590000|2022-01-16 23:26:30|8400.4|8397.6|8400.5|8397.7|8400.5|8397.7|8400.4|8397.6|0
1642375600000|2022-01-16 23:26:40|8400.4|8397.6|8402.5|8399.7|8402.5|8399.7|8399.9|8397.1|6
1642375610000|2022-01-16 23:26:50|8404|8401.2|8402.4|8399.6|8404|8401.2|8402.4|8399.6|15
1642375620000|2022-01-16 23:27:00|8402.9|8400.1|8404.9|8402.1|8404.9|8402.1|8402.4|8399|5
1642375630000|2022-01-16 23:27:10|8404.4|8401.6|8402.5|8399.7|8405|8401.7|8402.5|8399.6|4
1642375640000|2022-01-16 23:27:20|8402.9|8400.1|8404.5|8401.7|8405|8401.7|8402.9|8400.1|1
1642375650000|2022-01-16 23:27:30|8405|8401|8404.4|8401.6|8405|8401.6|8402.9|8400.1|2
1642375660000|2022-01-16 23:27:40|8403.9|8401.1|8403|8399|8403.9|8401.1|8402.4|8399|2
1642375670000|2022-01-16 23:27:50|8402.4|8399.6|8402.4|8399.6|8402.4|8399.6|8402.4|8399.6|0
1642375680000|2022-01-16 23:28:00|||||||||1
1642375690000|2022-01-16 23:28:10|8401.9|8399.1|8400|8396|8401.9|8399.1|8399.4|8396|6
1642375700000|2022-01-16 23:28:20|8400.4|8397.6|8401.4|8398.6|8401.4|8398.6|8398.4|8395.6|2
1642375710000|2022-01-16 23:28:30|8401.9|8399.1|8401.4|8398.6|8402.4|8399.6|8401.4|8398.6|1
1642375720000|2022-01-16 23:28:40|8400.9|8398.1|8401.4|8398.6|8401.4|8398.6|8400.9|8398.1|2
1642375730000|2022-01-16 23:28:50|8399.4|8396.6|8399.4|8396.6|8399.4|8396.6|8399.4|8396.6|1
1642375740000|2022-01-16 23:29:00|8398.5|8395.7|8399.4|8396.6|8399.4|8396.6|8396.4|8393.6|11
1642375760000|2022-01-16 23:29:20|8398.9|8396.1|8397.9|8395.1|8398.9|8396.1|8397.9|8395.1|0
1642375770000|2022-01-16 23:29:30|8396.9|8394.1|8396.9|8394.1|8396.9|8394.1|8396.9|8394.1|4
1642375780000|2022-01-16 23:29:40|||||||||1
1642375790000|2022-01-16 23:29:50|8396.4|8393.6|8396.4|8393.6|8396.4|8393.6|8396.4|8393.6|0
1642375800000|2022-01-16 23:30:00|8394.9|8392.1|8397.4|8394.6|8397.4|8394.6|8394.9|8392.1|8
1642375810000|2022-01-16 23:30:10|8396.9|8394.1|8396.4|8393.6|8397|8394.1|8395.4|8392.6|5
1642375820000|2022-01-16 23:30:20|8396.9|8394.1|8396.4|8393.6|8396.9|8394.1|8396.4|8393.6|1
1642375830000|2022-01-16 23:30:30|8396.5|8393.7|8398.4|8395.6|8398.4|8395.6|8396.5|8393.7|5
1642375840000|2022-01-16 23:30:40|8398.5|8395.7|8398.4|8395.6|8399.4|8396.6|8398.4|8395.6|9
1642375850000|2022-01-16 23:30:50|8397.4|8394.6|8398.4|8395.6|8400|8396.6|8397.4|8394.6|1
1642375860000|2022-01-16 23:31:00|8398.8|8396|8398.4|8395.6|8398.9|8396.1|8397.9|8395.1|4
1642375870000|2022-01-16 23:31:10|8399.4|8396.6|8399.4|8396.6|8399.9|8397.1|8399.4|8396.6|1
1642375880000|2022-01-16 23:31:20|8399.3|8396.5|8399.3|8396.5|8399.3|8396.5|8399.3|8396.5|0
1642375890000|2022-01-16 23:31:30|8398.4|8395.6|8398.4|8395.6|8398.4|8395.6|8398.4|8395.6|2
1642375910000|2022-01-16 23:31:50|8398.9|8396.1|8398.9|8396.1|8398.9|8396.1|8398.4|8395.6|1
1642375920000|2022-01-16 23:32:00|8398.8|8396|8398.9|8396.1|8399|8396.1|8398.3|8395|1
1642375930000|2022-01-16 23:32:10|8400|8396|8399.3|8396.5|8400|8396.6|8399.3|8396|0
1642375940000|2022-01-16 23:32:20|8399.4|8396.6|8396.4|8393.6|8399.4|8396.6|8394.4|8391.5|8
1642375950000|2022-01-16 23:32:30|8395.9|8393.1|8396.4|8393.6|8396.9|8394.1|8394.4|8391.6|2
1642375960000|2022-01-16 23:32:40|8396.8|8394|8396|8392|8396.8|8394|8394.9|8391.5|2
1642375970000|2022-01-16 23:32:50|8399|8389|8395.4|8392.6|8399|8393.1|8394.9|8389|13
1642375980000|2022-01-16 23:33:00|8394.9|8392.1|8396.9|8394.1|8398.4|8395.6|8394.9|8392.1|19
1642375990000|2022-01-16 23:33:10|8395.9|8393.1|8397.4|8394.6|8397.5|8394.7|8394.9|8392.1|9
1642376000000|2022-01-16 23:33:20|||||||||1
1642376010000|2022-01-16 23:33:30|8396.9|8394.1|8394.5|8391.7|8396.9|8394.1|8394.4|8391.6|8
1642376020000|2022-01-16 23:33:40|8395.9|8393.1|8397|8394.2|8397.5|8394.7|8395.4|8392.6|0
1642376030000|2022-01-16 23:33:50|8397.4|8394.6|8396.9|8394.1|8397.4|8394.6|8396.9|8394.1|0
1642376040000|2022-01-16 23:34:00|8397.5|8394.7|8397.9|8395.1|8397.9|8395.1|8396.9|8394.1|16
1642376050000|2022-01-16 23:34:10|8397.4|8394.6|8397.4|8394.6|8397.4|8394.6|8397.4|8394.6|20
1642376060000|2022-01-16 23:34:20|8397.5|8394.7|8397.9|8395.1|8398.4|8395.6|8397.5|8394.7|2
1642376070000|2022-01-16 23:34:30|8398.4|8395.6|8398.4|8395.6|8398.5|8395.7|8398.4|8395.6|2
1642376080000|2022-01-16 23:34:40|8397.5|8394.7|8398.4|8395.6|8398.5|8395.7|8397.5|8394.7|4
1642376100000|2022-01-16 23:35:00|8397.5|8394.7|8397.4|8394.6|8397.5|8394.7|8396.4|8393.6|10
1642376110000|2022-01-16 23:35:10|8396.5|8393.7|8397.4|8394.6|8397.4|8394.6|8396.5|8393.7|3
1642376120000|2022-01-16 23:35:20|8397.9|8395.1|8398.4|8395.6|8398.4|8395.6|8397.5|8394.7|3
1642376130000|2022-01-16 23:35:30|8397.4|8394.6|8396.4|8393.6|8397.4|8394.6|8396.4|8393.6|2
1642376140000|2022-01-16 23:35:40|8396.9|8394.1|8397|8394.2|8397|8394.2|8395.9|8393|6
1642376150000|2022-01-16 23:35:50|8397.4|8394.6|8396.4|8393.6|8397.4|8394.6|8396.4|8393.6|8
1642376160000|2022-01-16 23:36:00|8396.9|8394.1|8399.4|8396.6|8399.4|8396.6|8396.4|8393.6|12
1642376180000|2022-01-16 23:36:20|8398.4|8395.6|8398.4|8395.6|8398.4|8395.6|8398.4|8395.6|2
1642376190000|2022-01-16 23:36:30|8397.4|8394.6|8398.4|8395.6|8399.4|8396.6|8397.4|8394.6|12
1642376200000|2022-01-16 23:36:40|8399.4|8396.6|8398.4|8395.6|8399.4|8396.6|8398.4|8395.6|0
1642376210000|2022-01-16 23:36:50|8398.9|8396.1|8398.9|8396.1|8399.9|8397.1|8398.4|8395.6|19
1642376220000|2022-01-16 23:37:00|8399.4|8396.6|8397.9|8395.1|8399.4|8396.6|8397.5|8394.7|11
1642376230000|2022-01-16 23:37:10|8398|8395.2|8397.9|8395.1|8398.4|8395.6|8397.9|8395.1|1
1642376240000|2022-01-16 23:37:20|8398|8395.2|8397.9|8395.1|8398.5|8395.7|8397.9|8395.1|3
1642376250000|2022-01-16 23:37:30|8398.4|8395.6|8398.4|8395.6|8398.5|8395.7|8397.5|8394.7|27
1642376260000|2022-01-16 23:37:40|8398.5|8395.7|8397.5|8394.7|8399.4|8396.6|8397.5|8394.7|4
1642376270000|2022-01-16 23:37:50|8396.5|8393.7|8396.5|8393.7|8397.5|8394.7|8396.5|8393.7|49
1642376280000|2022-01-16 23:38:00|8396.4|8393.6|8396|8393.2|8396.5|8393.7|8395|8392.2|49
1642376290000|2022-01-16 23:38:10|8396.5|8393.7|8396.5|8393.7|8396.5|8393.7|8396|8393.2|2
1642376300000|2022-01-16 23:38:20|8396|8393.2|8396.5|8393.7|8396.5|8393.7|8396|8393.2|3
1642376320000|2022-01-16 23:38:40|8397.4|8394.6|8398|8395.2|8398|8395.2|8397.4|8394.6|2
1642376330000|2022-01-16 23:38:50|8398.5|8395.7|8398.5|8395.7|8398.5|8395.7|8398.5|8395.7|0
1642376340000|2022-01-16 23:39:00|8398|8395.2|8398.4|8395.6|8398.9|8396.1|8397.5|8394.7|7
1642376350000|2022-01-16 23:39:10|8398|8395.2|8397.5|8394.7|8398|8395.2|8397.5|8394.7|2
1642376360000|2022-01-16 23:39:20|8398.4|8395.6|8398.4|8395.6|8398.4|8395.6|8397.9|8395.1|3
1642376370000|2022-01-16 23:39:30|8398.5|8395.7|8397.9|8395.1|8398.5|8395.7|8397.9|8395.1|1
1642376380000|2022-01-16 23:39:40|8397.5|8394.7|8397.9|8395.1|8398.5|8395.7|8397.5|8394.7|1
1642376390000|2022-01-16 23:39:50|8398.4|8395.6|8397.9|8395.1|8398.4|8395.6|8397.9|8395.1|1
1642376400000|2022-01-16 23:40:00|8398|8395.2|8397.5|8394.7|8398|8395.2|8396.5|8393.7|29
1642376410000|2022-01-16 23:40:10|8397.4|8394.6|8396.9|8394.1|8397.4|8394.6|8396.9|8394.1|0
1642376420000|2022-01-16 23:40:20|8397.4|8394.6|8397.4|8394.6|8397.4|8394.6|8397.4|8394.6|2
1642376430000|2022-01-16 23:40:30|8397.5|8394.7|8397.4|8394.6|8398.4|8395.6|8397.4|8394.6|1
1642376440000|2022-01-16 23:40:40|8397.9|8395.1|8398.4|8395.6|8398.9|8396.1|8397.9|8395.1|5
1642376450000|2022-01-16 23:40:50|||||||||1
1642376460000|2022-01-16 23:41:00|8397.9|8395.1|8399.4|8396.6|8399.4|8396.6|8397.9|8395.1|1
1642376480000|2022-01-16 23:41:20|8400.8|8398|8401.5|8398.7|8401.9|8399.1|8400.8|8398|24
1642376490000|2022-01-16 23:41:30|8402.4|8399.6|8401.9|8399.1|8402.5|8399.7|8401.9|8399.1|7
1642376500000|2022-01-16 23:41:40|8402|8399.2|8405.9|8403.1|8405.9|8403.1|8402|8399.2|35
1642376510000|2022-01-16 23:41:50|8405.4|8402.6|8403.4|8400.6|8406.4|8403.6|8403.4|8400.6|2
1642376520000|2022-01-16 23:42:00|8404.4|8401.6|8406.9|8404.1|8406.9|8404.1|8404.4|8401.6|6
1642376530000|2022-01-16 23:42:10|8406.4|8403.6|8407.4|8404.6|8408|8405.1|8406.4|8403.6|10
1642376540000|2022-01-16 23:42:20|8406.9|8404.1|8406.4|8403.6|8406.9|8404.1|8405.4|8402|37
1642376550000|2022-01-16 23:42:30|8406.3|8403.5|8404.9|8402.1|8406.3|8403.5|8404.9|8402.1|4
1642376560000|2022-01-16 23:42:40|8404.4|8401.6|8405.4|8402.6|8405.4|8402.6|8403.4|8400.6|4
1642376570000|2022-01-16 23:42:50|8404.4|8401.6|8402.4|8399.6|8404.4|8401.6|8402.4|8399|14
1642376580000|2022-01-16 23:43:00|8401|8398.2|8402.4|8399.6|8404.4|8401.6|8400.4|8397.6|6
1642376590000|2022-01-16 23:43:10|8402.8|8400|8402.4|8399.6|8402.8|8400|8401.9|8399.1|0
1642376600000|2022-01-16 23:43:20|8402.9|8400.1|8402.4|8399.6|8402.9|8400.1|8402.4|8399.6|0
1642376610000|2022-01-16 23:43:30|8402.3|8399.5|8402.4|8399.6|8404.4|8401.6|8402.3|8399.5|1
1642376620000|2022-01-16 23:43:40|8402.3|8399.5|8402.3|8399.5|8402.3|8399.5|8402.3|8399.5|0
1642376630000|2022-01-16 23:43:50|8401.9|8399.1|8402.4|8399.6|8402.9|8400.1|8401.9|8399.1|2
1642376640000|2022-01-16 23:44:00|8402.3|8399.5|8401.3|8398.5|8402.3|8399.5|8399.9|8397|3
1642376650000|2022-01-16 23:44:10|8401.8|8399|8402.8|8400|8403.9|8400.6|8400.4|8397.5|2
1642376660000|2022-01-16 23:44:20|8403.5|8399.5|8402.4|8399.6|8404|8400.6|8402.3|8399.5|0
1642376670000|2022-01-16 23:44:30|8402.3|8399.5|8400.4|8397.6|8402.3|8399.5|8400.4|8397.6|0
1642376680000|2022-01-16 23:44:40|8401.4|8398.6|8400.8|8398|8401.4|8398.6|8400.8|8398|4
1642376690000|2022-01-16 23:44:50|8400.3|8397.5|8400.4|8397.6|8401.3|8398.5|8399.9|8397.1|4
1642376700000|2022-01-16 23:45:00|8399.9|8397.1|8399.4|8396.6|8400.5|8397.1|8399.3|8396.5|5
1642376710000|2022-01-16 23:45:10|8398.9|8396.1|8399.4|8396.6|8401.3|8398.5|8398.9|8396.1|1
1642376720000|2022-01-16 23:45:20|8397.9|8395.1|8399.4|8396.6|8399.4|8396.6|8397.9|8395.1|1
1642376730000|2022-01-16 23:45:30|8399.3|8396.5|8397.4|8394.6|8399.4|8396.6|8397.4|8394.6|2
1642376750000|2022-01-16 23:45:50|8397.9|8395.1|8397.4|8394.6|8398.5|8395.1|8397.4|8394.5|2
1642376760000|2022-01-16 23:46:00|8397.9|8393.9|8398.9|8396.1|8398.9|8396.1|8396.8|8393.9|5
1642376770000|2022-01-16 23:46:10|8400|8396|8399.4|8396.6|8400|8396.6|8399.4|8396|1
1642376780000|2022-01-16 23:46:20|8398.4|8395.6|8396.4|8393.6|8398.4|8395.6|8396.4|8393.6|1
1642376790000|2022-01-16 23:46:30|8396.9|8394.1|8395.4|8392.6|8398.4|8395.6|8395.4|8392.6|0
1642376800000|2022-01-16 23:46:40|8395.9|8393.1|8395.4|8392.6|8396.9|8394.1|8395.4|8392.6|3
1642376810000|2022-01-16 23:46:50|8395.3|8392.5|8395.3|8392.5|8395.4|8392.6|8394.9|8392.1|0
1642376820000|2022-01-16 23:47:00|8394.4|8391.6|8399.4|8396.6|8400.4|8397.6|8394.4|8391.6|9
1642376830000|2022-01-16 23:47:10|8399.9|8397.1|8399.3|8396.5|8401.8|8399|8397.8|8395|9
1642376840000|2022-01-16 23:47:20|8399.9|8395.9|8397.3|8394.5|8399.9|8397|8397.3|8393.9|6
1642376850000|2022-01-16 23:47:30|8397.9|8393.9|8396.3|8393.5|8398.8|8396|8395.9|8393.1|5
1642376860000|2022-01-16 23:47:40|8396.4|8393.6|8394.4|8391.6|8396.8|8394|8394.4|8391.6|4
1642376870000|2022-01-16 23:47:50|8393.9|8391.1|8391.4|8388.6|8394.4|8391.6|8390.4|8387.6|19
1642376880000|2022-01-16 23:48:00|8391.3|8388.5|8392.4|8389.6|8392.4|8389.6|8389.9|8387.1|9
1642376890000|2022-01-16 23:48:10|8393.4|8390.6|8393.3|8390.5|8394.4|8391.6|8393.3|8390.5|1
1642376900000|2022-01-16 23:48:20|8393.4|8390.6|8393.4|8390.6|8393.9|8390.6|8393.3|8389.9|1
1642376910000|2022-01-16 23:48:30|8393.3|8390.5|8394.4|8391.6|8394.9|8391.6|8392.8|8389.9|1
1642376920000|2022-01-16 23:48:40|8394.8|8392|8390.8|8388|8395.4|8392.6|8390.8|8388|5
1642376930000|2022-01-16 23:48:50|8390.4|8387.6|8390.3|8387.5|8391.3|8388.5|8389.8|8386.9|1
1642376940000|2022-01-16 23:49:00|8389.8|8387|8389.3|8386.5|8390.3|8387.5|8388.3|8385.5|9
1642376950000|2022-01-16 23:49:10|8389.4|8386.6|8389.3|8386.5|8390.4|8387.6|8388.8|8386|3
1642376960000|2022-01-16 23:49:20|8389.4|8386.6|8389.4|8386.6|8389.9|8387.1|8388.9|8386.1|4
1642376970000|2022-01-16 23:49:30|8389.3|8386.5|8389.4|8386.6|8389.8|8387|8389.3|8386.5|2
1642376980000|2022-01-16 23:49:40|8389.9|8387.1|8389.9|8387.1|8389.9|8387.1|8389.4|8386.6|0
1642376990000|2022-01-16 23:49:50|8389.4|8386.6|8389.4|8386.6|8389.4|8386.6|8389.4|8386.6|2
1642377000000|2022-01-16 23:50:00|8389.9|8387.1|8391.4|8388.6|8392.8|8390|8389.9|8387.1|3
1642377010000|2022-01-16 23:50:10|8391.8|8389|8391.3|8388.5|8392.8|8390|8391.3|8388.5|1
1642377020000|2022-01-16 23:50:20|8391.4|8388.6|8391.3|8388.5|8391.4|8388.6|8391.3|8388.5|0
1642377030000|2022-01-16 23:50:30|8391.4|8388.6|8393.4|8390.6|8393.4|8390.6|8391.3|8388.5|2
1642377040000|2022-01-16 23:50:40|8393.3|8390.5|8394.3|8391.5|8394.3|8391.5|8392.8|8390|1
1642377060000|2022-01-16 23:51:00|8394.8|8392|8395.3|8392.5|8396.9|8393.5|8394.4|8391.6|4
1642377070000|2022-01-16 23:51:10|8395.8|8393|8398.3|8395.5|8398.3|8395.5|8395.8|8392.9|1
1642377080000|2022-01-16 23:51:20|8397.9|8393.9|8397.9|8393.9|8397.9|8394.5|8396.3|8393.5|0
1642377090000|2022-01-16 23:51:30|8397.4|8394.6|8398.8|8396|8399.8|8397|8397.3|8393.9|13
1642377100000|2022-01-16 23:51:40|8399.8|8397|8399.8|8397|8399.9|8397|8399.3|8395.9|4
1642377110000|2022-01-16 23:51:50|8399.9|8397.1|8399.8|8397|8399.9|8397.1|8398.9|8396.1|3
1642377120000|2022-01-16 23:52:00|8399.3|8396.5|8400.3|8397.5|8400.4|8397.5|8398.8|8396|12
1642377130000|2022-01-16 23:52:10|8399.8|8397|8399.3|8396.5|8400.8|8398|8398.9|8396.1|8
1642377140000|2022-01-16 23:52:20|8399.2|8396.4|8397.3|8394.5|8400.9|8397.5|8397.3|8394.5|4
1642377150000|2022-01-16 23:52:30|||||||||1
1642377160000|2022-01-16 23:52:40|8397.2|8394.4|8395.3|8392.5|8397.2|8394.4|8395.3|8392.5|1
1642377170000|2022-01-16 23:52:50|8395.8|8393|8393.3|8390.5|8395.8|8393|8393.3|8390.5|3
1642377180000|2022-01-16 23:53:00|8392.8|8390|8394.8|8392|8395.3|8392.5|8391.8|8389|4
1642377190000|2022-01-16 23:53:10|8394.3|8391.5|8393.8|8391|8394.3|8391.5|8393.8|8391|1
1642377200000|2022-01-16 23:53:20|8394.3|8391.5|8395.3|8392.5|8395.3|8392.5|8394.3|8391.5|0
1642377210000|2022-01-16 23:53:30|8395.9|8391.9|8395.9|8391.9|8395.9|8391.9|8395.9|8391.9|0
1642377220000|2022-01-16 23:53:40|8395.4|8392.6|8395.4|8392.6|8395.9|8393|8394.3|8391.4|0
1642377230000|2022-01-16 23:53:50|8396.3|8393.5|8397.3|8394.5|8397.3|8394.5|8396.3|8393.5|1
1642377240000|2022-01-16 23:54:00|8396.8|8394|8396.2|8393.4|8397.3|8394.5|8395.3|8392.5|7
1642377250000|2022-01-16 23:54:10|8395.2|8392.4|8395.2|8392.4|8395.3|8392.5|8395.2|8392.4|2
1642377260000|2022-01-16 23:54:20|8394.8|8392|8395.8|8393|8396.3|8393.5|8394.8|8392|1
1642377270000|2022-01-16 23:54:30|8395.3|8392.5|8395.3|8392.5|8395.3|8392.5|8395.2|8392.4|0
1642377290000|2022-01-16 23:54:50|8395.2|8392.4|8396.3|8393.5|8396.3|8393.5|8394.3|8391.5|3
1642377300000|2022-01-16 23:55:00|8396.7|8393.9|8397.8|8395|8398.2|8395.4|8396.2|8393.4|8
1642377310000|2022-01-16 23:55:10|8398.9|8394.9|8397.2|8394.4|8399.7|8396.9|8397.2|8394.4|1
1642377320000|2022-01-16 23:55:20|8396.2|8393.4|8397.2|8394.4|8398.2|8395.4|8396.2|8393.4|2
1642377330000|2022-01-16 23:55:30|8396.7|8393.9|8397.2|8394.4|8398.2|8395.4|8396.7|8393.9|1
1642377340000|2022-01-16 23:55:40|8396.7|8393.9|8397.2|8394.4|8397.2|8394.4|8395.7|8392.9|4
1642377350000|2022-01-16 23:55:50|8397.3|8394.5|8397.8|8395|8400.3|8397|8397.3|8394.5|13
1642377360000|2022-01-16 23:56:00|8398.3|8395.5|8394.3|8391.5|8398.3|8395.5|8392.8|8390|9
1642377370000|2022-01-16 23:56:10|8394.2|8391.4|8393.8|8391|8394.3|8391.5|8393.7|8390.9|4
1642377380000|2022-01-16 23:56:20|8393.7|8390.9|8394.2|8391.4|8394.3|8391.5|8391.3|8388.5|14
1642377390000|2022-01-16 23:56:30|8393.8|8391|8394.2|8391.4|8394.3|8391.5|8392.2|8389.4|3
1642377400000|2022-01-16 23:56:40|8393.8|8391|8393.3|8390.5|8393.8|8391|8392.8|8390|0
1642377410000|2022-01-16 23:56:50|8393.8|8391|8394.2|8391.4|8394.3|8391.5|8393.8|8391|0
1642377420000|2022-01-16 23:57:00|8393.3|8390.5|8394.2|8391.4|8394.2|8391.4|8391.2|8388.4|17
1642377440000|2022-01-16 23:57:20|8394.3|8391.5|8394.3|8391.5|8394.8|8392|8394.3|8391.5|2
1642377450000|2022-01-16 23:57:30|8394.2|8391.4|8394.2|8391.4|8394.2|8391.4|8394.2|8391.4|1
1642377470000|2022-01-16 23:57:50|8393.8|8391|8391.8|8389|8393.8|8391|8391.8|8389|3
1642377480000|2022-01-16 23:58:00|8391.7|8388.9|8392.3|8389.5|8392.3|8389.5|8391.3|8388.5|2
1642377490000|2022-01-16 23:58:10|8392.8|8390|8391.3|8388.5|8392.8|8390|8390.8|8388|1
1642377500000|2022-01-16 23:58:20|8391.2|8388.4|8396.2|8393.4|8396.2|8393.4|8391.2|8388.4|18
1642377510000|2022-01-16 23:58:30|8395.7|8392.9|8393.2|8390.4|8396.2|8393.4|8393.2|8390.4|2
1642377520000|2022-01-16 23:58:40|8392.2|8389.4|8393.2|8390.4|8393.3|8390.5|8392.2|8389.4|1
1642377530000|2022-01-16 23:58:50|8392.3|8389.5|8389.8|8387|8392.3|8389.5|8389.3|8386.5|3
1642377540000|2022-01-16 23:59:00|8390.3|8387.5|8391.2|8388.4|8391.3|8388.5|8390.3|8387.5|3
1642377550000|2022-01-16 23:59:10|8390.2|8387.4|8390.2|8387.4|8390.2|8387.4|8390.2|8387.4|7
1642377560000|2022-01-16 23:59:20|8390.3|8387.5|8390.2|8387.4|8390.3|8387.5|8390.2|8387.4|0
1642377570000|2022-01-16 23:59:30|8390.3|8387.5|8391.2|8388.4|8391.3|8388.5|8390.3|8387.5|1
1642377580000|2022-01-16 23:59:40|8390.2|8387.4|8390.2|8387.4|8390.2|8387.4|8389.7|8386.9|4
1642377590000|2022-01-16 23:59:50|8389.7|8386.9|8389.2|8386.4|8389.8|8387|8388.2|8384.9|5
1642377600000|2022-01-17 00:00:00|8388.2|8385.4|8387.8|8385|8390.8|8388|8387.8|8384.9|9
1642377610000|2022-01-17 00:00:10|8388.2|8385.4|8388.2|8385.4|8388.7|8385.9|8388.2|8385.4|7
1642377620000|2022-01-17 00:00:20|8387.7|8384.9|8387.2|8384.4|8388.7|8385.9|8386.7|8383.9|8
1642377630000|2022-01-17 00:00:30|8387.3|8384.5|8387.2|8384.4|8387.3|8384.5|8387.2|8384.4|9
1642377640000|2022-01-17 00:00:40|8387.7|8384.9|8388.2|8385.4|8388.7|8385.9|8387.2|8384.4|4
1642377650000|2022-01-17 00:00:50|8387.2|8384.4|8387.2|8384.4|8388.7|8385.9|8387.2|8384.4|5
1642377660000|2022-01-17 00:01:00|8386.7|8383.9|8383.7|8380.9|8388.2|8385.4|8383.7|8380.9|19
1642377670000|2022-01-17 00:01:10|8384.2|8381.4|8384.7|8381.9|8385.2|8382.4|8383.7|8380.8|3
1642377680000|2022-01-17 00:01:20|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8383.7|8380.9|13
1642377690000|2022-01-17 00:01:30|8383.2|8380.4|8381.7|8378.9|8383.7|8380.9|8381.7|8378.9|9
1642377700000|2022-01-17 00:01:40|8381.6|8378.8|8379.7|8376.9|8381.6|8378.8|8379.7|8376.9|12
1642377710000|2022-01-17 00:01:50|8380.2|8377.4|8382.2|8379.4|8382.2|8379.4|8378.7|8375.9|13
1642377720000|2022-01-17 00:02:00|8381.7|8378.9|8381.2|8378.4|8382.2|8379.4|8380.7|8377.9|3
1642377730000|2022-01-17 00:02:10|8380.7|8377.9|8382.2|8379.4|8382.7|8379.9|8380.2|8377.4|3
1642377740000|2022-01-17 00:02:20|8381.7|8378.9|8381.2|8378.4|8382.2|8379.4|8380.7|8377.9|4
1642377750000|2022-01-17 00:02:30|8380.2|8377.4|8379.2|8376.4|8380.2|8377.4|8379.2|8376.4|4
1642377760000|2022-01-17 00:02:40|8378.2|8375.4|8379.2|8376.4|8379.2|8376.4|8378.2|8375.4|16
1642377770000|2022-01-17 00:02:50|8378.7|8375.9|8378.2|8375.4|8379.2|8376.4|8377.7|8374.9|2
1642377780000|2022-01-17 00:03:00|8378.7|8375.9|8378.2|8375.4|8378.7|8375.9|8377.7|8374.9|13
1642377790000|2022-01-17 00:03:10|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|2
1642377800000|2022-01-17 00:03:20|8378.2|8375.4|8380.2|8377.4|8380.7|8377.9|8378.2|8375.4|8
1642377810000|2022-01-17 00:03:30|8379.7|8376.9|8380.2|8377.4|8380.7|8377.9|8379.7|8376.9|1
1642377820000|2022-01-17 00:03:40|8379.2|8376.4|8378.7|8375.9|8379.2|8376.4|8377.7|8374.9|12
1642377830000|2022-01-17 00:03:50|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|0
1642377840000|2022-01-17 00:04:00|8377.7|8374.9|8378.2|8375.4|8379.2|8376.4|8376.7|8373.9|5
1642377850000|2022-01-17 00:04:10|8378.7|8375.9|8380.2|8377.4|8381.7|8378.9|8378.2|8375.4|34
1642377860000|2022-01-17 00:04:20|8378.7|8375.9|8378.7|8375.9|8378.7|8375.9|8378.7|8375.9|2
1642377870000|2022-01-17 00:04:30|8377.7|8374.9|8378.7|8375.9|8378.7|8375.9|8376.7|8373.9|4
1642377880000|2022-01-17 00:04:40|8379.2|8376.4|8380.7|8377.9|8380.7|8377.9|8379.2|8376.4|4
1642377890000|2022-01-17 00:04:50|8381.2|8378.4|8381.3|8378.5|8381.3|8378.5|8380.2|8376.8|2
1642377900000|2022-01-17 00:05:00|8381.2|8378.4|8384.7|8381.9|8385.2|8382.4|8381.2|8378.4|6
1642377910000|2022-01-17 00:05:10|8384.2|8381.4|8382.7|8379.9|8384.8|8381.4|8382.7|8379.9|2
1642377920000|2022-01-17 00:05:20|8383.2|8380.4|8383.7|8380.9|8384.8|8381.9|8382.2|8379.4|6
1642377930000|2022-01-17 00:05:30|8384.2|8381.4|8384.7|8381.9|8384.7|8381.9|8383.7|8380.3|7
1642377940000|2022-01-17 00:05:40|8386.2|8383.4|8386.2|8383.4|8386.7|8383.9|8385.3|8381.8|1
1642377950000|2022-01-17 00:05:50|8385.3|8382.5|8386.6|8383.8|8386.6|8383.8|8385.2|8381.3|1
1642377960000|2022-01-17 00:06:00|8386.2|8383.4|8382.7|8379.9|8386.2|8383.4|8382.7|8379.3|6
1642377970000|2022-01-17 00:06:10|8385.7|8382.9|8384.2|8381.4|8386.3|8382.9|8382.7|8379.3|11
1642377980000|2022-01-17 00:06:20|8384.7|8381.9|8383.7|8380.9|8384.7|8381.9|8383.7|8380.9|0
1642377990000|2022-01-17 00:06:30|8383.6|8380.8|8381.2|8378.4|8384.2|8381.4|8381.2|8378.4|7
1642378000000|2022-01-17 00:06:40|8381.8|8377.8|8383.2|8380.4|8383.7|8380.9|8381.7|8377.8|4
1642378010000|2022-01-17 00:06:50|8382.7|8379.9|8384.7|8381.9|8384.8|8381.9|8382.7|8379.8|0
1642378020000|2022-01-17 00:07:00|8385.2|8382.4|8387.2|8384.4|8387.3|8384.4|8384.2|8381.4|2
1642378030000|2022-01-17 00:07:10|8386.7|8383.9|8389.2|8386.4|8392.2|8389.4|8386.2|8383.4|19
1642378040000|2022-01-17 00:07:20|8388.2|8385.4|8389.2|8386.4|8389.2|8386.4|8388.2|8385.4|4
1642378050000|2022-01-17 00:07:30|8388.7|8385.9|8389.7|8386.9|8389.7|8386.9|8388.7|8385.9|1
1642378060000|2022-01-17 00:07:40|8390.2|8387.4|8391.2|8388.4|8391.2|8388.4|8390.2|8386.8|1
1642378070000|2022-01-17 00:07:50|8391.3|8387.3|8389.2|8386.4|8391.7|8388.9|8389.2|8385.8|8
1642378080000|2022-01-17 00:08:00|8388.2|8385.4|8389.2|8386.4|8389.8|8386.4|8388.2|8385.4|2
1642378090000|2022-01-17 00:08:10|8388.7|8385.9|8388.2|8385.4|8388.7|8385.9|8387.7|8384.9|5
1642378100000|2022-01-17 00:08:20|8388.7|8385.9|8389.2|8386.4|8391.2|8388.4|8388.7|8385.8|3
1642378110000|2022-01-17 00:08:30|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|0
1642378120000|2022-01-17 00:08:40|8389.2|8386.4|8388.2|8385.4|8391.8|8388.9|8387.7|8384.9|7
1642378130000|2022-01-17 00:08:50|8388.8|8384.8|8392.8|8388.8|8392.8|8389.9|8388.7|8384.8|8
1642378140000|2022-01-17 00:09:00|8392.2|8389.4|8389.2|8386.4|8392.8|8389.4|8389.2|8386.4|7
1642378150000|2022-01-17 00:09:10|8389.1|8386.3|8389.2|8386.4|8389.2|8386.4|8389.1|8386.3|6
1642378160000|2022-01-17 00:09:20|8388.2|8385.4|8388.2|8385.4|8388.2|8385.4|8388.2|8385.4|0
1642378170000|2022-01-17 00:09:30|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|0
1642378180000|2022-01-17 00:09:40|8388.2|8385.4|8386.2|8383.4|8388.8|8385.4|8384.2|8381.4|8
1642378190000|2022-01-17 00:09:50|8386.7|8383.9|8388.2|8385.4|8388.7|8385.9|8385.2|8382.4|10
1642378200000|2022-01-17 00:10:00|8388.1|8385.3|8389.1|8386.3|8389.1|8386.3|8386.7|8383.3|3
1642378210000|2022-01-17 00:10:10|8389.2|8386.4|8392.7|8389.9|8392.7|8389.9|8389.2|8386.4|4
1642378220000|2022-01-17 00:10:20|8392.2|8389.4|8391.7|8388.9|8392.7|8389.9|8391.7|8388.9|5
1642378230000|2022-01-17 00:10:30|8391.6|8388.8|8389.7|8386.9|8391.7|8388.9|8389.7|8386.9|8
1642378240000|2022-01-17 00:10:40|8388.2|8385.4|8388.1|8385.3|8388.2|8385.4|8387.2|8384.4|9
1642378250000|2022-01-17 00:10:50|8388.2|8385.4|8387.2|8384.4|8388.2|8385.4|8386.7|8383.9|0
1642378260000|2022-01-17 00:11:00|8387.7|8384.9|8388.7|8385.9|8388.7|8385.9|8387.7|8384.9|1
1642378270000|2022-01-17 00:11:10|8389.6|8386.8|8389.2|8386.4|8389.6|8386.8|8389.2|8386.4|48
1642378280000|2022-01-17 00:11:20|8389.3|8386.5|8387.2|8384.4|8389.3|8386.5|8387.2|8384.4|4
1642378290000|2022-01-17 00:11:30|8386.7|8383.9|8384.7|8381.9|8386.7|8383.9|8384.7|8381.9|5
1642378300000|2022-01-17 00:11:40|8384.8|8382|8385.3|8382.5|8385.3|8382.5|8384.8|8382|0
1642378310000|2022-01-17 00:11:50|8385.2|8382.4|8386.3|8383.5|8386.3|8383.5|8385.2|8382.4|0
1642378320000|2022-01-17 00:12:00|8386.2|8383.4|8385.7|8382.9|8386.2|8383.4|8384.2|8381.4|6
1642378330000|2022-01-17 00:12:10|8385.2|8382.4|8385.2|8382.4|8385.2|8382.4|8384.7|8381.9|2
1642378340000|2022-01-17 00:12:20|8384.7|8381.9|8385.7|8382.9|8387.3|8384.5|8384.7|8381.9|4
1642378360000|2022-01-17 00:12:40|8386.2|8383.4|8387.2|8384.4|8387.3|8384.5|8386.2|8383.4|3
1642378370000|2022-01-17 00:12:50|8387.7|8384.9|8387.7|8384.9|8387.7|8384.9|8387.7|8384.9|0
1642378380000|2022-01-17 00:13:00|8387.2|8384.4|8387.2|8384.4|8388.2|8385.4|8386.7|8383.9|1
1642378390000|2022-01-17 00:13:10|8386.7|8383.9|8386.2|8383.4|8386.7|8383.9|8385.2|8382.4|3
1642378420000|2022-01-17 00:13:40|8386.3|8383.5|8388.2|8385.4|8388.2|8385.4|8386.3|8383.5|0
1642378430000|2022-01-17 00:13:50|8388.7|8385.9|8388.7|8385.9|8389.2|8386.4|8388.7|8385.9|0
1642378440000|2022-01-17 00:14:00|8388.6|8385.8|8386.2|8383.4|8388.6|8385.8|8384.2|8381.4|8
1642378450000|2022-01-17 00:14:10|8386.3|8383.5|8386.3|8383.5|8386.3|8383.5|8386.3|8383.5|2
1642378460000|2022-01-17 00:14:20|8387.2|8384.4|8388.3|8385.5|8388.3|8385.5|8387.2|8384.4|0
1642378470000|2022-01-17 00:14:30|8388.2|8385.4|8385.7|8382.9|8388.2|8385.4|8385.7|8382.9|2
1642378480000|2022-01-17 00:14:40|8385.2|8382.4|8385.2|8382.4|8385.7|8382.9|8385.2|8382.4|0
1642378490000|2022-01-17 00:14:50|8385.3|8382.5|8386.7|8383.9|8387.2|8384.4|8385.3|8382.5|1
1642378500000|2022-01-17 00:15:00|8386.2|8383.4|8386.3|8383.5|8386.3|8383.5|8386.2|8383.4|1
1642378510000|2022-01-17 00:15:10|8386.2|8383.4|8385.8|8383|8386.2|8383.4|8385.8|8383|0
1642378520000|2022-01-17 00:15:20|8386.3|8383.5|8383.8|8381|8386.3|8383.5|8383.8|8381|2
1642378530000|2022-01-17 00:15:30|||||||||1
1642378540000|2022-01-17 00:15:40|8384.3|8381.5|8383.3|8380.5|8384.3|8381.5|8382.8|8380|2
1642378550000|2022-01-17 00:15:50|8382.8|8380|8384.3|8381.5|8385.8|8383|8382.8|8380|17
1642378560000|2022-01-17 00:16:00|8384.8|8382|8385.2|8382.4|8385.2|8382.4|8384.2|8380.8|2
1642378570000|2022-01-17 00:16:10|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|0
1642378580000|2022-01-17 00:16:20|8383.7|8380.9|8384.7|8381.9|8385.2|8382.4|8383.7|8380.9|0
1642378590000|2022-01-17 00:16:30|||||||||1
1642378600000|2022-01-17 00:16:40|8385.7|8382.9|8386.7|8383.9|8387.2|8384.4|8385.7|8382.9|3
1642378610000|2022-01-17 00:16:50|8386.3|8383.5|8385.7|8382.9|8386.3|8383.5|8385.7|8382.9|0
1642378620000|2022-01-17 00:17:00|8385.3|8382.5|8386.2|8383.4|8386.2|8383.4|8385.2|8382.4|4
1642378630000|2022-01-17 00:17:10|||||||||1
1642378650000|2022-01-17 00:17:30|8384.2|8381.4|8384.2|8381.4|8385.7|8382.9|8384.2|8381.4|3
1642378660000|2022-01-17 00:17:40|8384.3|8381.5|8386.2|8383.4|8386.8|8383.4|8384.3|8381.5|4
1642378670000|2022-01-17 00:17:50|8386.3|8383.5|8386.7|8383.9|8386.7|8383.9|8386.3|8383.5|7
1642378680000|2022-01-17 00:18:00|8386.2|8383.4|8387.7|8384.9|8387.7|8384.9|8385.8|8383|0
1642378690000|2022-01-17 00:18:10|8387.2|8384.4|8387.2|8384.4|8387.2|8384.4|8387.2|8384.4|1
1642378700000|2022-01-17 00:18:20|8388.8|8384.8|8388.8|8384.8|8388.8|8384.8|8388.8|8384.8|1
1642378710000|2022-01-17 00:18:30|8388.1|8385.3|8388.8|8384.8|8388.8|8385.3|8387.7|8384.3|0
1642378720000|2022-01-17 00:18:40|8388.7|8385.9|8390.2|8387.4|8390.2|8387.4|8388.6|8385.8|8
1642378730000|2022-01-17 00:18:50|8390.1|8387.3|8390.1|8387.3|8390.7|8387.9|8388.7|8385.9|5
1642378740000|2022-01-17 00:19:00|8390.2|8387.4|8390.1|8387.3|8390.2|8387.4|8390.1|8387.3|2
1642378750000|2022-01-17 00:19:10|8390.2|8387.4|8391.2|8388.4|8391.2|8388.4|8389.7|8386.8|11
1642378770000|2022-01-17 00:19:30|8391.1|8388.3|8391.2|8388.4|8391.2|8388.4|8390.2|8387.4|0
1642378780000|2022-01-17 00:19:40|8392.1|8389.3|8392.6|8389.8|8392.6|8389.8|8392.1|8389.3|3
1642378790000|2022-01-17 00:19:50|8392.2|8389.4|8393.1|8390.3|8394.7|8391.9|8392.2|8389.4|14
1642378800000|2022-01-17 00:20:00|8392.7|8389.9|8392.7|8389.9|8393.2|8390.4|8392.1|8388.8|5
1642378810000|2022-01-17 00:20:10|8392.2|8389.4|8387.2|8384.4|8393.2|8390.4|8387.2|8384.4|7
1642378820000|2022-01-17 00:20:20|8387.7|8384.9|8388.1|8385.3|8388.1|8385.3|8387.2|8384.4|1
1642378830000|2022-01-17 00:20:30|8387.2|8384.4|8387.2|8384.4|8387.7|8384.9|8386.7|8383.9|1
1642378840000|2022-01-17 00:20:40|8386.7|8383.9|8387.2|8384.4|8387.2|8384.4|8386.7|8383.9|0
1642378850000|2022-01-17 00:20:50|8387.7|8384.9|8387.2|8384.4|8387.7|8384.9|8387.2|8384.4|0
1642378860000|2022-01-17 00:21:00|8386.2|8383.4|8385.2|8382.4|8386.2|8383.4|8384.2|8381.4|5
1642378870000|2022-01-17 00:21:10|8385.7|8382.9|8385.2|8382.4|8386.2|8383.4|8384.7|8381.9|2
1642378880000|2022-01-17 00:21:20|8384.7|8381.9|8385.2|8382.4|8385.2|8382.4|8384.7|8381.9|0
1642378890000|2022-01-17 00:21:30|8384.7|8381.9|8384.7|8381.9|8384.7|8381.9|8384.2|8381.4|1
1642378900000|2022-01-17 00:21:40|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|0
1642378910000|2022-01-17 00:21:50|8383.2|8380.4|8383.2|8380.4|8383.2|8380.4|8383.2|8380.4|1
1642378920000|2022-01-17 00:22:00|8383.7|8380.9|8384.2|8381.4|8384.2|8381.4|8383.2|8380.4|3
1642378930000|2022-01-17 00:22:10|||||||||2
1642378940000|2022-01-17 00:22:20|8383.2|8380.4|8383.3|8380.5|8384.2|8381.4|8383.2|8380.4|1
1642378950000|2022-01-17 00:22:30|8383.2|8380.4|8383.7|8380.9|8383.7|8380.9|8383.2|8380.4|0
1642378960000|2022-01-17 00:22:40|8383.8|8381|8384.2|8381.4|8384.2|8381.4|8383.7|8380.9|1
1642378970000|2022-01-17 00:22:50|8383.8|8381|8383.2|8380.4|8383.8|8381|8383.2|8380.4|3
1642378980000|2022-01-17 00:23:00|8382.8|8380|8384.2|8381.4|8384.2|8381.4|8382.8|8380|1
1642378990000|2022-01-17 00:23:10|8383.7|8380.9|8384.2|8381.4|8384.2|8381.4|8383.7|8380.9|2
1642379010000|2022-01-17 00:23:30|8385.2|8382.4|8385.2|8382.4|8385.2|8382.4|8385.2|8382.4|1
1642379020000|2022-01-17 00:23:40|8385.3|8382.5|8386.2|8383.4|8386.7|8383.9|8385.3|8382.5|5
1642379030000|2022-01-17 00:23:50|8385.3|8382.5|8384.2|8381.4|8385.7|8382.9|8384.2|8381.4|0
1642379040000|2022-01-17 00:24:00|8383.7|8380.9|8382.2|8379.4|8383.7|8380.9|8382.2|8379.4|1
1642379050000|2022-01-17 00:24:10|8381.2|8378.4|8382.2|8379.4|8382.7|8379.9|8381.2|8378.4|2
1642379060000|2022-01-17 00:24:20|8381.7|8378.9|8382.2|8379.4|8382.2|8379.4|8380.8|8378|2
1642379070000|2022-01-17 00:24:30|8381.7|8378.9|8381.3|8378.5|8381.8|8379|8381.3|8378.5|1
1642379080000|2022-01-17 00:24:40|8381.2|8378.4|8381.3|8378.5|8381.3|8378.5|8380.8|8378|3
1642379090000|2022-01-17 00:24:50|8381.7|8378.9|8382.2|8379.4|8382.2|8379.4|8381.3|8378.5|0
1642379100000|2022-01-17 00:25:00|8381.8|8379|8382.3|8379.5|8382.7|8379.9|8381.8|8379|4
1642379110000|2022-01-17 00:25:10|8383.2|8380.4|8382.2|8379.4|8383.2|8380.4|8382.2|8379.4|2
1642379120000|2022-01-17 00:25:20|8382.3|8379.5|8381.7|8378.9|8382.3|8379.5|8381.7|8378.9|0
1642379130000|2022-01-17 00:25:30|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|5
1642379140000|2022-01-17 00:25:40|8380.8|8378|8381.2|8378.4|8381.2|8378.4|8380.8|8378|3
1642379150000|2022-01-17 00:25:50|8380.7|8377.9|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|1
1642379160000|2022-01-17 00:26:00|8380.7|8377.9|8382.2|8379.4|8382.2|8379.4|8380.7|8377.9|2
1642379170000|2022-01-17 00:26:10|8381.2|8378.4|8381.2|8378.4|8381.2|8378.4|8380.7|8377.9|2
1642379180000|2022-01-17 00:26:20|8381.3|8378.5|8381.2|8378.4|8382.2|8379.4|8381.2|8378.4|4
1642379190000|2022-01-17 00:26:30|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|0
1642379200000|2022-01-17 00:26:40|8381.2|8378.4|8382.2|8379.4|8382.2|8379.4|8380.7|8377.9|0
1642379210000|2022-01-17 00:26:50|8382.7|8379.9|8386.2|8383.4|8386.2|8383.4|8382.7|8379.9|5
1642379220000|2022-01-17 00:27:00|8385.7|8382.9|8384.7|8381.9|8386.2|8383.4|8384.2|8381.4|4
1642379230000|2022-01-17 00:27:10|8384.2|8381.4|8385.2|8382.4|8385.7|8382.9|8383.7|8380.9|0
1642379240000|2022-01-17 00:27:20|8385.7|8382.9|8385.2|8382.4|8385.7|8382.9|8385.2|8382.4|3
1642379250000|2022-01-17 00:27:30|8384.2|8381.4|8385.2|8382.4|8385.2|8382.4|8384.2|8381.4|0
1642379260000|2022-01-17 00:27:40|||||||||9
1642379270000|2022-01-17 00:27:50|8385.7|8382.9|8384.7|8381.9|8385.7|8382.9|8384.7|8381.9|1
1642379280000|2022-01-17 00:28:00|8383.8|8381|8384.2|8381.4|8384.2|8381.4|8383.7|8380.9|0
1642379290000|2022-01-17 00:28:10|8384.3|8381.5|8385.2|8382.4|8385.3|8382.5|8384.3|8381.5|0
1642379300000|2022-01-17 00:28:20|8385.8|8381.8|8385.2|8382.4|8385.8|8382.4|8385.2|8381.8|2
1642379320000|2022-01-17 00:28:40|8384.2|8381.4|8384.7|8381.9|8385.2|8382.4|8384.2|8381.4|0
1642379330000|2022-01-17 00:28:50|8385.2|8382.4|8385.7|8382.9|8385.8|8382.9|8385.2|8381.8|0
1642379340000|2022-01-17 00:29:00|8385.8|8381.8|8384.2|8381.4|8385.8|8382.4|8384.2|8381.4|2
1642379350000|2022-01-17 00:29:10|||||||||1
1642379360000|2022-01-17 00:29:20|||||||||1
1642379370000|2022-01-17 00:29:30|8385.3|8381.3|8385.2|8382.4|8385.3|8382.4|8384.2|8381.3|4
1642379390000|2022-01-17 00:29:50|8385.3|8382.5|8386.2|8383.4|8386.2|8383.4|8385.3|8382.5|0
1642379400000|2022-01-17 00:30:00|8385.2|8382.4|8384.8|8380.8|8385.2|8382.4|8384.2|8380.8|1
1642379410000|2022-01-17 00:30:10|8384.2|8381.4|8385.2|8382.4|8385.2|8382.4|8384.2|8381.4|0
1642379420000|2022-01-17 00:30:20|8384.7|8381.9|8384.2|8381.4|8384.7|8381.9|8384.2|8381.4|0
1642379430000|2022-01-17 00:30:30|8385.2|8382.4|8385.2|8382.4|8385.2|8382.4|8385.2|8382.4|0
1642379440000|2022-01-17 00:30:40|8384.8|8380.8|8386.2|8383.4|8386.2|8383.4|8384.2|8380.8|4
1642379450000|2022-01-17 00:30:50|||||||||1
1642379460000|2022-01-17 00:31:00|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|0
1642379470000|2022-01-17 00:31:10|8387.2|8384.4|8387.2|8384.4|8387.2|8384.4|8386.7|8383.9|2
1642379480000|2022-01-17 00:31:20|8386.7|8383.9|8385.7|8382.9|8387.2|8384.4|8385.7|8382.3|3
1642379490000|2022-01-17 00:31:30|8386.2|8383.4|8386.8|8382.8|8386.8|8383.4|8385.7|8382.3|2
1642379500000|2022-01-17 00:31:40|8386.2|8383.4|8386.8|8382.8|8386.8|8383.4|8386.2|8382.8|1
1642379510000|2022-01-17 00:31:50|8386.2|8383.4|8386.2|8383.4|8386.8|8383.4|8385.9|8381.9|2
1642379520000|2022-01-17 00:32:00|8386.3|8383.5|8386.2|8383.4|8386.3|8383.5|8386.2|8383.4|0
1642379530000|2022-01-17 00:32:10|8387.2|8384.4|8388.2|8385.4|8388.7|8385.9|8386.2|8383.4|0
1642379540000|2022-01-17 00:32:20|8387.7|8384.9|8386.7|8383.9|8387.7|8384.9|8385.7|8382.9|2
1642379550000|2022-01-17 00:32:30|8387.2|8384.4|8386.8|8382.8|8387.2|8384.4|8386.3|8382.8|4
1642379560000|2022-01-17 00:32:40|8385.9|8381.9|8386.2|8383.4|8386.2|8383.4|8385.8|8381.9|0
1642379570000|2022-01-17 00:32:50|8385.8|8383|8385.8|8383|8385.8|8383|8385.3|8382.5|0
1642379580000|2022-01-17 00:33:00|8386.2|8383.4|8383.2|8380.4|8386.7|8383.9|8383.2|8380.4|3
1642379590000|2022-01-17 00:33:10|8383.9|8379.9|8384.3|8381.5|8384.8|8382|8383.3|8379.9|2
1642379600000|2022-01-17 00:33:20|8384.8|8382|8382.8|8380|8384.8|8382|8382.8|8379.9|2
1642379610000|2022-01-17 00:33:30|8383.3|8380.5|8384.3|8381.5|8384.3|8381.5|8383.3|8380.5|0
1642379620000|2022-01-17 00:33:40|8383.8|8381|8383.2|8380.4|8383.9|8381|8383.2|8379.9|2
1642379630000|2022-01-17 00:33:50|8382.8|8380|8382.8|8380|8382.8|8380|8382.3|8379.5|0
1642379640000|2022-01-17 00:34:00|8382.3|8379.5|8380.8|8378|8383.2|8380.4|8380.8|8378|2
1642379650000|2022-01-17 00:34:10|8380.3|8377.5|8380.8|8378|8381.9|8378.5|8380.3|8377.5|2
1642379660000|2022-01-17 00:34:20|8381.9|8377.9|8382.2|8379.4|8382.2|8379.4|8381.3|8377.9|0
1642379670000|2022-01-17 00:34:30|8382.3|8379.5|8381.8|8379|8382.3|8379.5|8380.8|8378|3
1642379680000|2022-01-17 00:34:40|8382.8|8380|8382.8|8380|8383.2|8380.4|8382.8|8380|1
1642379690000|2022-01-17 00:34:50|8382.7|8379.9|8381.8|8379|8382.7|8379.9|8381.7|8378.9|5
1642379700000|2022-01-17 00:35:00|8382.3|8379.5|8382.8|8380|8382.8|8380|8382.3|8379.5|0
1642379710000|2022-01-17 00:35:10|8382.3|8379.5|8382.7|8379.9|8383.2|8380.4|8382.3|8379.5|1
1642379720000|2022-01-17 00:35:20|8382.8|8380|8382.8|8380|8382.8|8380|8382.3|8379.5|0
1642379730000|2022-01-17 00:35:30|8383.2|8380.4|8382.8|8380|8383.7|8380.9|8382.8|8380|2
1642379740000|2022-01-17 00:35:40|8383.2|8380.4|8382.7|8379.9|8383.7|8380.9|8382.7|8379.9|0
1642379750000|2022-01-17 00:35:50|8382.8|8380|8382.3|8379.5|8383.2|8380.4|8382.3|8379.5|5
1642379760000|2022-01-17 00:36:00|8383.7|8380.9|8382.3|8379.5|8383.7|8380.9|8382.3|8379.5|0
1642379770000|2022-01-17 00:36:10|8383.2|8380.4|8381.8|8379|8383.2|8380.4|8381.8|8379|0
1642379780000|2022-01-17 00:36:20|||||||||1
1642379790000|2022-01-17 00:36:30|8380.8|8378|8381.3|8378.5|8381.3|8378.5|8380.8|8378|3
1642379800000|2022-01-17 00:36:40|8381.8|8379|8381.3|8378.5|8381.8|8379|8381.3|8378.5|0
1642379810000|2022-01-17 00:36:50|8380.8|8378|8380.8|8378|8380.8|8378|8380.3|8377.5|9
1642379820000|2022-01-17 00:37:00|8381.3|8378.5|8380.8|8378|8381.3|8378.5|8380.8|8378|0
1642379830000|2022-01-17 00:37:10|8380.3|8377.5|8381.3|8378.5|8381.3|8378.5|8380.3|8377.5|3
1642379840000|2022-01-17 00:37:20|8380.3|8377.5|8381.3|8378.5|8381.3|8378.5|8380.3|8377.5|0
1642379850000|2022-01-17 00:37:30|8381.8|8379|8382.8|8380|8382.9|8380|8381.8|8378.9|3
1642379860000|2022-01-17 00:37:40|8382.7|8379.9|8383.2|8380.4|8383.2|8380.4|8382.7|8379.9|0
1642379870000|2022-01-17 00:37:50|8382.2|8379.4|8381.8|8379|8382.3|8379.5|8381.8|8379|0
1642379880000|2022-01-17 00:38:00|8382.2|8379.4|8382.2|8379.4|8382.3|8379.5|8381.3|8378.5|0
1642379890000|2022-01-17 00:38:10|8381.8|8379|8381.3|8378.5|8382.3|8379.5|8381.3|8378.5|3
1642379900000|2022-01-17 00:38:20|8381.7|8378.9|8381.7|8378.9|8381.7|8378.9|8381.7|8378.9|0
1642379910000|2022-01-17 00:38:30|8381.3|8378.5|8381.3|8378.5|8381.3|8378.5|8381.3|8378.5|0
1642379920000|2022-01-17 00:38:40|8381.7|8378.9|8380.7|8377.9|8381.8|8379|8380.7|8377.9|10
1642379930000|2022-01-17 00:38:50|8380.3|8377.5|8380.3|8377.5|8380.3|8377.5|8380.3|8377.5|0
1642379940000|2022-01-17 00:39:00|8380.7|8377.9|8378.7|8375.9|8380.7|8377.9|8378.7|8375.9|17
1642379950000|2022-01-17 00:39:10|8378.3|8375.5|8378.3|8375.5|8378.3|8375.5|8378.3|8375.5|0
1642379960000|2022-01-17 00:39:20|8378.2|8375.4|8376.8|8374|8378.9|8375.5|8376.8|8374|5
1642379970000|2022-01-17 00:39:30|8377.3|8374.5|8377.3|8374.5|8377.3|8374.5|8377.3|8374.5|2
1642379980000|2022-01-17 00:39:40|||||||||2
1642379990000|2022-01-17 00:39:50|8376.8|8374|8376.3|8373.5|8376.8|8374|8376.3|8373.5|4
1642380000000|2022-01-17 00:40:00|8376.8|8374|8376.8|8374|8376.8|8374|8376.3|8373.5|0
1642380010000|2022-01-17 00:40:10|8376.7|8373.9|8376.3|8373.5|8376.8|8374|8374.8|8372|13
1642380020000|2022-01-17 00:40:20|8377.2|8374.4|8377.8|8375|8377.9|8375|8377.2|8373.9|3
1642380030000|2022-01-17 00:40:30|8377.3|8374.5|8377.8|8375|8377.9|8375|8377.2|8373.9|0
1642380040000|2022-01-17 00:40:40|8378.3|8375.5|8379.3|8376.5|8380.9|8378|8377.3|8374.5|6
1642380050000|2022-01-17 00:40:50|8379.2|8376.4|8377.3|8374.5|8379.8|8377|8377.3|8374.5|2
1642380060000|2022-01-17 00:41:00|8377.7|8374.9|8376.8|8374|8378.3|8375.5|8376.3|8373.5|5
1642380070000|2022-01-17 00:41:10|8377.3|8374.5|8377.3|8374.5|8377.3|8374.5|8377.3|8374.5|0
1642380080000|2022-01-17 00:41:20|8377.8|8375|8377.3|8374.5|8377.8|8375|8377.3|8374.5|2
1642380090000|2022-01-17 00:41:30|8377.8|8375|8378.3|8375.5|8378.3|8375.5|8377.8|8375|0
1642380100000|2022-01-17 00:41:40|8378.8|8376|8376.8|8374|8378.8|8376|8376.8|8374|0
1642380110000|2022-01-17 00:41:50|8376.3|8373.5|8377.3|8374.5|8377.9|8374.5|8376.3|8373.5|3
1642380120000|2022-01-17 00:42:00|8377.9|8373.9|8376.3|8373.5|8377.9|8374.5|8376.3|8373.4|2
1642380130000|2022-01-17 00:42:10|8377.2|8374.4|8376.8|8374|8377.9|8374.5|8376.3|8373.5|0
1642380140000|2022-01-17 00:42:20|8377.8|8375|8379.8|8377|8379.8|8377|8377.8|8375|3
1642380150000|2022-01-17 00:42:30|8380.2|8377.4|8380.2|8377.4|8380.3|8377.5|8380.2|8377.4|0
1642380180000|2022-01-17 00:43:00|8380.7|8377.9|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|1
1642380190000|2022-01-17 00:43:10|8379.8|8377|8379.3|8376.5|8379.8|8377|8379.3|8376.5|0
1642380200000|2022-01-17 00:43:20|8379.8|8377|8379.8|8377|8379.8|8377|8379.8|8377|26
1642380210000|2022-01-17 00:43:30|8379.3|8376.5|8381.8|8379|8383.7|8380.9|8379.3|8376.5|7
1642380220000|2022-01-17 00:43:40|8381.7|8378.9|8381.8|8379|8382.2|8379.4|8381.2|8378.4|4
1642380230000|2022-01-17 00:43:50|8381.7|8378.9|8381.7|8378.9|8381.7|8378.9|8381.7|8378.9|0
1642380240000|2022-01-17 00:44:00|8380.8|8378|8381.8|8379|8382.2|8379.4|8380.7|8377.9|0
1642380250000|2022-01-17 00:44:10|8382.2|8379.4|8383.2|8380.4|8384.7|8381.9|8382.2|8379.4|1
1642380260000|2022-01-17 00:44:20|8382.8|8380|8382.3|8379.5|8382.8|8380|8382.3|8379.5|1
1642380270000|2022-01-17 00:44:30|8382.8|8380|8382.8|8380|8382.8|8380|8382.2|8379.4|8
1642380280000|2022-01-17 00:44:40|8383.3|8380.5|8384.3|8381.5|8384.3|8381.5|8383.3|8380.5|0
1642380290000|2022-01-17 00:44:50|8383.8|8381|8384.3|8381.5|8384.7|8381.9|8383.7|8380.9|1
1642380300000|2022-01-17 00:45:00|8384.8|8382|8383.8|8381|8384.9|8382|8383.3|8380.5|5
1642380310000|2022-01-17 00:45:10|8383.3|8380.5|8383.8|8381|8383.8|8381|8382.8|8380|1
1642380320000|2022-01-17 00:45:20|8384.3|8381.5|8382.3|8379.5|8384.3|8381.5|8382.3|8379.5|1
1642380330000|2022-01-17 00:45:30|8383.2|8380.4|8382.3|8379.5|8383.2|8380.4|8382.3|8379.5|0
1642380340000|2022-01-17 00:45:40|8383.2|8380.4|8382.8|8380|8383.9|8380.5|8382.2|8379.4|0
1642380350000|2022-01-17 00:45:50|8382.3|8379.5|8381.8|8379|8382.3|8379.5|8380.8|8378|0
1642380360000|2022-01-17 00:46:00|8382.3|8379.5|8383.8|8381|8383.9|8381|8382.3|8379.5|0
1642380370000|2022-01-17 00:46:10|8383.3|8380.5|8381.8|8379|8383.3|8380.5|8381.3|8378.5|0
1642380380000|2022-01-17 00:46:20|8381.3|8378.5|8381.8|8379|8381.8|8379|8381.3|8378.5|1
1642380390000|2022-01-17 00:46:30|8381.3|8378.5|8381.3|8378.5|8382.3|8379.5|8381.3|8378.5|0
1642380400000|2022-01-17 00:46:40|8381.8|8379|8381.8|8379|8382.3|8379.5|8381.3|8378.5|0
1642380420000|2022-01-17 00:47:00|8382.3|8379.5|8381.8|8379|8383.8|8381|8381.3|8378.5|1
1642380430000|2022-01-17 00:47:10|8381.3|8378.5|8383.3|8380.5|8383.8|8380.5|8380.8|8378|2
1642380440000|2022-01-17 00:47:20|8383.7|8380.9|8383.3|8380.5|8384.3|8381.5|8383.3|8380.5|0
1642380450000|2022-01-17 00:47:30|8382.8|8380|8383.7|8380.9|8384.7|8381.9|8382.8|8380|0
1642380460000|2022-01-17 00:47:40|8383.3|8380.5|8382.3|8379.5|8383.3|8380.5|8382.2|8379.4|2
1642380470000|2022-01-17 00:47:50|8382.8|8380|8382.3|8379.5|8383.3|8380.5|8382.3|8379.5|1
1642380480000|2022-01-17 00:48:00|8382.7|8379.9|8382.7|8379.9|8382.7|8379.9|8382.3|8379.5|0
1642380490000|2022-01-17 00:48:10|8382.3|8379.5|8382.3|8379.5|8382.3|8379.5|8382.3|8379.5|0
1642380500000|2022-01-17 00:48:20|8381.8|8379|8381.3|8378.5|8381.8|8379|8380.8|8378|1
1642380510000|2022-01-17 00:48:30|8381.2|8378.4|8381.3|8378.5|8381.3|8378.5|8381.2|8378.4|1
1642380520000|2022-01-17 00:48:40|8381.2|8378.4|8380.7|8377.9|8381.3|8378.5|8380.7|8377.9|3
1642380560000|2022-01-17 00:49:20|8380.8|8378|8381.7|8378.9|8381.7|8378.9|8380.8|8378|5
1642380570000|2022-01-17 00:49:30|8381.8|8379|8382.3|8379.5|8382.3|8379.5|8381.8|8379|0
1642380580000|2022-01-17 00:49:40|8382.8|8378.8|8382.2|8379.4|8382.8|8379.4|8382.2|8378.8|0
1642380590000|2022-01-17 00:49:50|8381.7|8378.9|8381.2|8378.4|8381.8|8378.9|8380.7|8377.8|1
1642380600000|2022-01-17 00:50:00|8380.7|8377.9|8382.7|8379.9|8382.8|8379.9|8380.7|8377.8|0
1642380610000|2022-01-17 00:50:10|8383.2|8380.4|8382.7|8379.9|8383.2|8380.4|8382.7|8379.9|1
1642380620000|2022-01-17 00:50:20|8382.8|8380|8383.7|8380.9|8384.7|8381.9|8382.8|8380|4
1642380630000|2022-01-17 00:50:30|8383.3|8380.5|8384.2|8381.4|8384.2|8381.4|8383.2|8380.4|1
1642380640000|2022-01-17 00:50:40|8383.7|8380.9|8382.7|8379.9|8383.7|8380.9|8382.2|8378.4|0
1642380650000|2022-01-17 00:50:50|8383.2|8380.4|8382.3|8379.5|8383.2|8380.4|8382.2|8378.8|1
1642380660000|2022-01-17 00:51:00|8382.2|8379.4|8381.2|8378.4|8382.2|8379.4|8381.2|8377.8|1
1642380670000|2022-01-17 00:51:10|8381.8|8377.8|8381.3|8378.5|8382.7|8379.9|8381.3|8377.8|0
1642380680000|2022-01-17 00:51:20|8381.7|8378.9|8382.7|8379.9|8383.2|8380.4|8381.7|8378.8|0
1642380690000|2022-01-17 00:51:30|8383.2|8380.4|8382.7|8379.9|8383.2|8380.4|8382.7|8379.9|0
1642380700000|2022-01-17 00:51:40|8383.2|8380.4|8383.2|8380.4|8383.2|8380.4|8383.2|8380.4|0
1642380710000|2022-01-17 00:51:50|8382.7|8379.9|8382.7|8379.9|8383.2|8380.4|8382.2|8378.8|0
1642380720000|2022-01-17 00:52:00|8382.3|8379.5|8382.3|8379.5|8383.7|8380.9|8382.3|8379.5|0
1642380730000|2022-01-17 00:52:10|8382.7|8379.9|8382.7|8379.9|8382.7|8379.9|8382.7|8379.9|0
1642380760000|2022-01-17 00:52:40|8383.2|8380.4|8383.7|8380.9|8384.7|8381.9|8383.2|8380.4|1
1642380780000|2022-01-17 00:53:00|8383.4|8379.4|8383.7|8380.9|8384.2|8381.4|8383.2|8379.4|4
1642380790000|2022-01-17 00:53:10|8383.2|8380.4|8383.2|8380.4|8383.2|8380.4|8382.7|8379.9|0
1642380800000|2022-01-17 00:53:20|8382.7|8379.9|8383.7|8380.9|8383.7|8380.9|8382.7|8379.9|0
1642380810000|2022-01-17 00:53:30|8383.2|8380.4|8384.7|8381.9|8385.7|8382.9|8383.2|8380.4|1
1642380820000|2022-01-17 00:53:40|8385.7|8382.9|8385.7|8382.9|8385.7|8382.9|8385.7|8382.9|1
1642380830000|2022-01-17 00:53:50|8385.2|8382.4|8385.2|8382.4|8385.7|8382.9|8385.2|8382.4|0
1642380840000|2022-01-17 00:54:00|8384.7|8381.9|8382.7|8379.9|8384.7|8381.9|8382.7|8379.9|1
1642380850000|2022-01-17 00:54:10|8382.8|8380|8383.7|8380.9|8384.2|8381.4|8382.8|8380|0
1642380870000|2022-01-17 00:54:30|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|0
1642380880000|2022-01-17 00:54:40|8384.3|8381.5|8385.7|8382.9|8385.7|8382.9|8384.3|8381.5|1
1642380890000|2022-01-17 00:54:50|8384.7|8381.9|8385.3|8382.5|8385.8|8382.9|8384.7|8381.4|0
1642380900000|2022-01-17 00:55:00|8385.2|8382.4|8385.7|8382.9|8385.7|8382.9|8385.2|8382.4|0
1642380910000|2022-01-17 00:55:10|8384.8|8382|8385.7|8382.9|8385.8|8383|8384.8|8382|3
1642380920000|2022-01-17 00:55:20|8386.7|8383.9|8387.2|8384.4|8387.7|8384.9|8385.2|8382.4|10
1642380940000|2022-01-17 00:55:40|8386.7|8383.9|8387.2|8384.4|8387.2|8384.4|8386.7|8383.9|0
1642380950000|2022-01-17 00:55:50|8386.7|8383.9|8387.2|8384.4|8387.2|8384.4|8386.7|8383.9|0
1642380960000|2022-01-17 00:56:00|8387.7|8384.9|8388.2|8385.4|8388.2|8385.4|8387.3|8384.5|12
1642380970000|2022-01-17 00:56:10|8388.3|8385.5|8390.2|8387.4|8392.2|8389.4|8388.3|8385.5|20
1642380980000|2022-01-17 00:56:20|8391.2|8388.4|8391.2|8388.4|8391.7|8388.9|8390.7|8387.9|2
1642380990000|2022-01-17 00:56:30|8390.2|8387.4|8391.2|8388.4|8392.2|8389.4|8390.2|8387.4|2
1642381000000|2022-01-17 00:56:40|8390.7|8387.9|8389.7|8386.9|8391.2|8388.4|8389.7|8386.9|2
1642381010000|2022-01-17 00:56:50|8390.2|8387.4|8390.2|8387.4|8390.2|8387.4|8390.2|8387.4|0
1642381020000|2022-01-17 00:57:00|8389.7|8386.9|8389.2|8386.4|8389.7|8386.9|8388.7|8385.9|4
1642381030000|2022-01-17 00:57:10|8388.2|8385.4|8388.2|8385.4|8388.3|8385.5|8387.2|8384.4|1
1642381040000|2022-01-17 00:57:20|8387.7|8384.9|8386.7|8383.9|8387.7|8384.9|8386.3|8383.5|2
1642381050000|2022-01-17 00:57:30|8385.8|8383|8386.7|8383.9|8386.8|8384|8385.8|8383|1
1642381060000|2022-01-17 00:57:40|8386.3|8383.5|8387.2|8384.4|8387.2|8384.4|8386.3|8383.5|0
1642381070000|2022-01-17 00:57:50|8386.3|8383.5|8386.7|8383.9|8387.2|8384.4|8386.2|8383.4|1
1642381080000|2022-01-17 00:58:00|8386.3|8383.5|8385.2|8382.4|8387.2|8384.4|8384.7|8381.9|7
1642381090000|2022-01-17 00:58:10|8384.7|8381.9|8385.2|8382.4|8385.2|8382.4|8384.7|8381.9|4
1642381100000|2022-01-17 00:58:20|8384.7|8381.9|8383.7|8380.9|8385.7|8382.9|8383.7|8380.9|8
1642381110000|2022-01-17 00:58:30|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8382.7|8379.9|5
1642381120000|2022-01-17 00:58:40|8383.2|8380.4|8382.2|8379.4|8383.2|8380.4|8382.2|8379.4|3
1642381130000|2022-01-17 00:58:50|8381.7|8378.9|8382.2|8379.4|8382.2|8379.4|8381.7|8378.9|0
1642381140000|2022-01-17 00:59:00|8381.7|8378.9|8380.2|8377.4|8382.2|8379.4|8380.2|8377.4|3
1642381150000|2022-01-17 00:59:10|8379.3|8376.5|8379.7|8376.9|8380.2|8377.4|8378.8|8376|2
1642381160000|2022-01-17 00:59:20|8378.7|8375.9|8378.7|8375.9|8378.7|8375.9|8378.7|8375.9|0
1642381170000|2022-01-17 00:59:30|8379.2|8376.4|8377.7|8374.9|8379.2|8376.4|8377.7|8374.9|0
1642381180000|2022-01-17 00:59:40|8377.3|8374.5|8378.2|8375.4|8378.2|8375.4|8377.3|8374.5|4
1642381190000|2022-01-17 00:59:50|8377.7|8374.9|8378.8|8374.8|8379.7|8376.9|8377.7|8374.8|4
1642381200000|2022-01-17 01:00:00|8378.3|8375.5|8371.2|8368.4|8378.3|8375.5|8371.2|8368.4|27
1642381210000|2022-01-17 01:00:10|8371.7|8368.9|8371.2|8368.4|8371.7|8368.9|8369.7|8366.8|42
1642381220000|2022-01-17 01:00:20|8371.6|8368.8|8370.7|8367.9|8372.2|8369.4|8370.2|8367.4|12
1642381230000|2022-01-17 01:00:30|8370.6|8367.8|8371.7|8368.9|8372.6|8369.8|8369.2|8366.4|16
1642381240000|2022-01-17 01:00:40|8370.7|8367.9|8369.7|8366.9|8370.7|8367.9|8369.7|8366.9|11
1642381250000|2022-01-17 01:00:50|8368.7|8365.9|8370.7|8367.9|8370.7|8367.9|8368.7|8365.9|4
1642381260000|2022-01-17 01:01:00|8371.7|8368.9|8373.7|8370.9|8373.7|8370.9|8370.2|8367.4|19
1642381270000|2022-01-17 01:01:10|8373.2|8370.4|8373.2|8370.4|8376.1|8373.3|8373.2|8370.4|11
1642381280000|2022-01-17 01:01:20|8373.6|8370.8|8375.7|8372.9|8375.7|8372.9|8373.2|8370.4|3
1642381290000|2022-01-17 01:01:30|8376.2|8373.4|8378.7|8375.9|8379.2|8376.4|8375.2|8372.4|9
1642381300000|2022-01-17 01:01:40|8378.6|8375.8|8377.1|8374.3|8379.6|8376.8|8376.1|8373.3|29
1642381310000|2022-01-17 01:01:50|8377.6|8374.8|8376.6|8373.8|8378.1|8375.3|8374.1|8371.3|23
1642381320000|2022-01-17 01:02:00|8376.7|8373.9|8380.2|8377.4|8381.6|8378.8|8376.6|8373.8|24
1642381330000|2022-01-17 01:02:10|8380.1|8377.3|8376.6|8373.8|8380.1|8377.3|8376.1|8373.3|3
1642381340000|2022-01-17 01:02:20|8376.2|8373.4|8379.1|8376.3|8379.1|8376.3|8376.1|8373.3|6
1642381350000|2022-01-17 01:02:30|8378.6|8375.8|8379.1|8376.3|8379.1|8376.3|8377.7|8374.9|2
1642381360000|2022-01-17 01:02:40|8380.1|8377.3|8381.6|8378.8|8381.6|8378.8|8380.1|8377.3|15
1642381370000|2022-01-17 01:02:50|8381.1|8378.3|8379.2|8376.4|8381.1|8378.3|8379.2|8376.4|11
1642381380000|2022-01-17 01:03:00|8380.1|8377.3|8378.2|8375.4|8380.2|8377.4|8377.7|8374.9|6
1642381390000|2022-01-17 01:03:10|8378.8|8374.8|8375.7|8372.9|8378.8|8375.4|8374.7|8371.9|1
1642381400000|2022-01-17 01:03:20|8375.2|8372.4|8374.2|8371.4|8375.2|8372.4|8374.2|8371.4|0
1642381410000|2022-01-17 01:03:30|8374.7|8371.9|8374.1|8371.3|8375.7|8372.9|8373.7|8370.9|4
1642381420000|2022-01-17 01:03:40|8374.2|8371.4|8372.7|8369.9|8374.6|8371.8|8372.7|8369.9|1
1642381430000|2022-01-17 01:03:50|8372.2|8369.4|8373.2|8370.4|8374.2|8371.4|8372.2|8369.4|1
1642381440000|2022-01-17 01:04:00|8373.7|8370.9|8374.7|8371.9|8375.2|8372.4|8373.7|8370.9|1
1642381450000|2022-01-17 01:04:10|8374.2|8371.4|8374.7|8371.9|8375.2|8372.4|8374.2|8371.4|2
1642381460000|2022-01-17 01:04:20|8375.2|8372.4|8375.7|8372.9|8376.2|8373.4|8374.7|8371.9|3
1642381470000|2022-01-17 01:04:30|8376.2|8373.4|8376.7|8373.9|8376.7|8373.9|8376.2|8373.4|1
1642381480000|2022-01-17 01:04:40|8376.2|8373.4|8376.2|8373.4|8376.2|8373.4|8375.7|8372.9|0
1642381490000|2022-01-17 01:04:50|||||||||2
1642381500000|2022-01-17 01:05:00|8375.7|8372.9|8379.7|8376.9|8380.7|8377.9|8374.2|8371.4|14
1642381510000|2022-01-17 01:05:10|8379.2|8376.4|8378.2|8375.4|8379.7|8376.9|8378.2|8375.4|1
1642381520000|2022-01-17 01:05:20|8377.7|8374.9|8377.7|8374.9|8378.2|8375.4|8376.7|8373.9|5
1642381530000|2022-01-17 01:05:30|8377.2|8374.4|8378.2|8375.4|8378.2|8375.4|8377.2|8374.4|3
1642381540000|2022-01-17 01:05:40|8377.7|8374.9|8378.1|8375.3|8378.1|8375.3|8377.2|8374.4|0
1642381550000|2022-01-17 01:05:50|8377.7|8374.9|8375.7|8372.9|8377.7|8374.9|8375.7|8372.9|13
1642381560000|2022-01-17 01:06:00|8376.2|8373.4|8375.7|8372.9|8376.6|8373.8|8373.7|8370.9|4
1642381570000|2022-01-17 01:06:10|8376.6|8373.8|8379.2|8376.4|8379.2|8376.4|8376.6|8373.8|3
1642381580000|2022-01-17 01:06:20|8379.1|8376.3|8380.7|8377.9|8380.7|8377.9|8377.7|8374.9|2
1642381590000|2022-01-17 01:06:30|8381.1|8378.3|8381.1|8378.3|8381.6|8378.8|8380.7|8377.9|5
1642381600000|2022-01-17 01:06:40|8381.2|8378.4|8378.6|8375.8|8381.7|8378.9|8378.6|8375.8|29
1642381610000|2022-01-17 01:06:50|8378.7|8375.9|8379.6|8376.8|8380.7|8377.9|8378.7|8375.9|2
1642381620000|2022-01-17 01:07:00|8379.1|8376.3|8377.2|8374.4|8380.1|8377.3|8376.2|8373.4|0
1642381630000|2022-01-17 01:07:10|8377.1|8374.3|8375.7|8372.9|8377.2|8374.4|8375.1|8372.3|1
1642381640000|2022-01-17 01:07:20|8376.1|8373.3|8374.7|8371.9|8376.1|8373.3|8374.7|8371.9|2
1642381650000|2022-01-17 01:07:30|8375.1|8372.3|8374.7|8371.9|8375.7|8372.9|8374.2|8371.4|11
1642381660000|2022-01-17 01:07:40|8373.7|8370.9|8373.2|8370.4|8373.7|8370.9|8372.7|8369.9|4
1642381670000|2022-01-17 01:07:50|8373.1|8370.3|8372.7|8369.9|8373.6|8370.8|8372.6|8369.8|3
1642381680000|2022-01-17 01:08:00|8373.6|8370.8|8372.7|8369.9|8373.6|8370.8|8372.7|8369.9|1
1642381690000|2022-01-17 01:08:10|8372.2|8369.4|8369.7|8366.9|8372.2|8369.4|8369.6|8366.8|12
1642381700000|2022-01-17 01:08:20|8369.6|8366.8|8369.6|8366.8|8372.1|8369.3|8368.7|8365.9|16
1642381710000|2022-01-17 01:08:30|8369.7|8366.9|8369.6|8366.8|8370.1|8367.3|8369.1|8366.3|7
1642381720000|2022-01-17 01:08:40|8369.7|8366.9|8369.7|8366.9|8371.6|8368.8|8369.2|8366.4|6
1642381730000|2022-01-17 01:08:50|8370.2|8367.4|8369.7|8366.9|8370.2|8367.4|8368.7|8365.9|2
1642381740000|2022-01-17 01:09:00|8370.2|8367.4|8369.2|8366.4|8370.7|8367.9|8369.2|8366.4|9
1642381750000|2022-01-17 01:09:10|8368.7|8365.9|8369.6|8366.8|8369.7|8366.9|8368.7|8365.9|3
1642381760000|2022-01-17 01:09:20|8368.7|8365.9|8367.2|8364.4|8368.7|8365.9|8365.7|8362.9|47
1642381770000|2022-01-17 01:09:30|8366.7|8363.9|8366.6|8363.8|8366.7|8363.9|8365.7|8362.9|7
1642381780000|2022-01-17 01:09:40|8366.7|8363.9|8366.2|8363.4|8366.7|8363.9|8366.2|8363.4|4
1642381790000|2022-01-17 01:09:50|8366.7|8363.9|8366.7|8363.9|8366.7|8363.9|8364.7|8361.9|8
1642381800000|2022-01-17 01:10:00|8367.7|8364.9|8367.7|8364.9|8368.7|8365.9|8365.7|8362.9|7
1642381810000|2022-01-17 01:10:10|8368.7|8365.9|8370.2|8367.4|8370.7|8367.9|8368.7|8365.9|6
1642381820000|2022-01-17 01:10:20|8370.7|8367.9|8370.2|8367.4|8370.7|8367.9|8370.2|8367.4|0
1642381830000|2022-01-17 01:10:30|8370.7|8367.9|8370.7|8367.9|8370.7|8367.9|8370.7|8367.9|7
1642381840000|2022-01-17 01:10:40|8371.2|8368.4|8373.2|8370.4|8373.7|8370.9|8371.2|8368.4|5
1642381850000|2022-01-17 01:10:50|8373.7|8370.9|8373.2|8370.4|8373.7|8370.9|8372.7|8369.9|5
1642381860000|2022-01-17 01:11:00|8372.7|8369.9|8370.2|8367.4|8373.2|8370.4|8369.7|8366.9|4
1642381870000|2022-01-17 01:11:10|8370.7|8367.9|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|0
1642381880000|2022-01-17 01:11:20|8369.7|8366.9|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|4
1642381900000|2022-01-17 01:11:40|8369.7|8366.9|8368.2|8365.4|8369.7|8366.9|8368.2|8365.4|14
1642381910000|2022-01-17 01:11:50|8368.1|8365.3|8368.7|8365.9|8368.7|8365.9|8367.7|8364.9|5
1642381920000|2022-01-17 01:12:00|8368.2|8365.4|8367.7|8364.9|8368.2|8365.4|8367.7|8364.9|0
1642381930000|2022-01-17 01:12:10|8368.7|8365.9|8367.7|8364.9|8368.7|8365.9|8367.2|8364.4|0
1642381940000|2022-01-17 01:12:20|8368.2|8365.4|8367.7|8364.9|8368.2|8365.4|8366.7|8363.9|2
1642381950000|2022-01-17 01:12:30|8366.7|8363.9|8365.2|8362.4|8367.2|8364.4|8364.2|8361.4|9
1642381960000|2022-01-17 01:12:40|8365.7|8362.9|8364.7|8361.9|8366.7|8363.9|8364.7|8361.9|3
1642381970000|2022-01-17 01:12:50|8364.2|8361.4|8364.2|8361.4|8365.2|8362.4|8364.2|8361.4|5
1642381980000|2022-01-17 01:13:00|8364.7|8361.9|8367.2|8364.4|8367.2|8364.4|8362.7|8359.9|20
1642381990000|2022-01-17 01:13:10|8367.7|8364.9|8368.7|8365.9|8368.7|8365.9|8367.2|8364.4|4
1642382000000|2022-01-17 01:13:20|8368.2|8365.4|8367.2|8364.4|8368.2|8365.4|8366.7|8363.9|11
1642382010000|2022-01-17 01:13:30|||||||||4
1642382030000|2022-01-17 01:13:50|8366.7|8363.9|8365.7|8362.9|8366.7|8363.9|8364.7|8361.9|7
1642382040000|2022-01-17 01:14:00|8367.2|8364.4|8365.7|8362.9|8367.2|8364.4|8365.7|8362.9|3
1642382050000|2022-01-17 01:14:10|8366.2|8363.4|8366.2|8363.4|8366.7|8363.9|8365.7|8362.9|1
1642382060000|2022-01-17 01:14:20|8366.7|8363.9|8366.7|8363.9|8367.2|8364.4|8366.2|8363.4|3
1642382070000|2022-01-17 01:14:30|8365.7|8362.9|8366.2|8363.4|8366.7|8363.9|8365.7|8362.9|3
1642382080000|2022-01-17 01:14:40|8366.7|8363.9|8368.7|8365.9|8368.7|8365.9|8366.2|8363.4|25
1642382090000|2022-01-17 01:14:50|8368.2|8365.4|8368.7|8365.9|8369.2|8366.4|8368.2|8365.4|2
1642382100000|2022-01-17 01:15:00|8369.2|8366.4|8369.7|8366.9|8370.7|8367.9|8367.7|8364.9|13
1642382110000|2022-01-17 01:15:10|8369.2|8366.4|8368.2|8365.4|8369.2|8366.4|8368.2|8365.4|5
1642382120000|2022-01-17 01:15:20|8367.7|8364.9|8369.2|8366.4|8369.2|8366.4|8367.2|8364.4|4
1642382130000|2022-01-17 01:15:30|8369.7|8366.9|8370.2|8367.4|8371.2|8368.4|8369.7|8366.9|1
1642382140000|2022-01-17 01:15:40|8369.7|8366.9|8370.2|8367.4|8370.2|8367.4|8369.7|8366.9|2
1642382150000|2022-01-17 01:15:50|8370.7|8367.9|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|2
1642382160000|2022-01-17 01:16:00|8369.7|8366.9|8366.7|8363.9|8369.7|8366.9|8366.2|8363.4|2
1642382170000|2022-01-17 01:16:10|8366.2|8363.4|8365.7|8362.9|8366.7|8363.9|8365.7|8362.9|10
1642382180000|2022-01-17 01:16:20|8365.6|8362.8|8367.7|8364.9|8368.6|8365.8|8365.6|8362.8|26
1642382190000|2022-01-17 01:16:30|8366.7|8363.9|8367.2|8364.4|8367.7|8364.9|8366.2|8363.4|18
1642382200000|2022-01-17 01:16:40|8366.7|8363.9|8369.2|8366.4|8369.2|8366.4|8366.7|8363.9|5
1642382210000|2022-01-17 01:16:50|8369.1|8366.3|8369.2|8366.4|8370.7|8367.9|8368.6|8365.8|7
1642382220000|2022-01-17 01:17:00|8369.7|8366.9|8370.7|8367.9|8370.7|8367.9|8369.2|8366.4|4
1642382230000|2022-01-17 01:17:10|8370.6|8367.8|8371.2|8368.4|8371.6|8368.8|8370.2|8367.4|7
1642382240000|2022-01-17 01:17:20|8370.7|8367.9|8369.6|8366.8|8371.2|8368.4|8369.6|8366.8|3
1642382250000|2022-01-17 01:17:30|8369.1|8366.3|8368.6|8365.8|8369.1|8366.3|8368.6|8365.8|0
1642382260000|2022-01-17 01:17:40|8368.1|8365.3|8369.1|8366.3|8369.1|8366.3|8368.1|8365.3|3
1642382270000|2022-01-17 01:17:50|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|0
1642382280000|2022-01-17 01:18:00|8369.6|8366.8|8367.1|8364.3|8370.1|8367.3|8366.7|8363.9|5
1642382290000|2022-01-17 01:18:10|8366.6|8363.8|8367.1|8364.3|8367.1|8364.3|8366.6|8363.8|0
1642382300000|2022-01-17 01:18:20|8367.6|8364.8|8369.1|8366.3|8371.6|8368.8|8366.7|8363.9|39
1642382310000|2022-01-17 01:18:30|8368.6|8365.8|8368.1|8365.3|8369.6|8366.8|8368.1|8365.3|5
1642382320000|2022-01-17 01:18:40|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|4
1642382330000|2022-01-17 01:18:50|8369.1|8366.3|8369.6|8366.8|8370.1|8367.3|8369.1|8366.3|3
1642382340000|2022-01-17 01:19:00|8369.1|8366.3|8368.6|8365.8|8369.1|8366.3|8368.6|8365.8|2
1642382350000|2022-01-17 01:19:10|8368.1|8365.3|8370.6|8367.8|8370.6|8367.8|8368.1|8365.3|1
1642382360000|2022-01-17 01:19:20|8370.7|8367.9|8373.2|8370.4|8373.6|8370.8|8370.7|8367.9|19
1642382370000|2022-01-17 01:19:30|8373.1|8370.3|8373.6|8370.8|8373.7|8370.9|8373.1|8370.3|3
1642382380000|2022-01-17 01:19:40|8373.1|8370.3|8376.6|8373.8|8376.7|8373.9|8373.1|8370.3|17
1642382390000|2022-01-17 01:19:50|8376.7|8373.9|8376.1|8373.3|8378.1|8375.3|8376.1|8373.3|10
1642382400000|2022-01-17 01:20:00|8375.6|8372.8|8377.1|8374.3|8377.7|8374.9|8373.6|8370.8|24
1642382410000|2022-01-17 01:20:10|8377.2|8374.4|8379.1|8376.3|8379.1|8376.3|8376.1|8373.3|13
1642382420000|2022-01-17 01:20:20|8378.7|8375.9|8378.1|8375.3|8379.1|8376.3|8377.1|8374.3|11
1642382430000|2022-01-17 01:20:30|8377.7|8374.9|8378.6|8375.8|8379.6|8376.8|8377.1|8374.3|12
1642382440000|2022-01-17 01:20:40|8378.1|8375.3|8379.1|8376.3|8380.6|8377.8|8378.1|8375.3|9
1642382450000|2022-01-17 01:20:50|8379.2|8376.4|8379.1|8376.3|8379.7|8376.8|8377.6|8374.8|5
1642382460000|2022-01-17 01:21:00|8379.7|8376.9|8380.6|8377.8|8380.6|8377.8|8378.6|8375.8|4
1642382470000|2022-01-17 01:21:10|8381.6|8378.8|8381.6|8378.8|8382.1|8379.3|8380.6|8377.8|2
1642382480000|2022-01-17 01:21:20|8381.2|8378.4|8381.1|8378.3|8381.7|8378.9|8380.6|8377.8|4
1642382490000|2022-01-17 01:21:30|8380.6|8377.8|8381.6|8378.8|8381.6|8378.8|8380.6|8377.8|3
1642382500000|2022-01-17 01:21:40|8382.6|8379.8|8385.1|8382.3|8385.2|8382.4|8381.6|8378.8|31
1642382510000|2022-01-17 01:21:50|8385.6|8382.8|8384.6|8381.8|8386.1|8383.3|8384.6|8381.8|18
1642382520000|2022-01-17 01:22:00|8384.1|8381.3|8385.1|8382.3|8385.6|8382.8|8383.1|8380.3|5
1642382530000|2022-01-17 01:22:10|8385.6|8382.8|8386.6|8383.8|8386.6|8383.8|8385.6|8382.8|6
1642382540000|2022-01-17 01:22:20|8386.1|8383.3|8386.1|8383.3|8386.6|8383.8|8386.1|8383.3|9
1642382550000|2022-01-17 01:22:30|8386.6|8383.8|8384.6|8381.8|8386.6|8383.8|8384.6|8381.8|4
1642382560000|2022-01-17 01:22:40|8385.1|8382.3|8384.6|8381.8|8385.6|8382.8|8384.6|8381.8|2
1642382570000|2022-01-17 01:22:50|||||||||2
1642382580000|2022-01-17 01:23:00|8385.6|8382.8|8384.6|8381.8|8385.6|8382.8|8384.6|8381.8|3
1642382590000|2022-01-17 01:23:10|8385.1|8382.3|8383.6|8380.8|8385.1|8382.3|8382.6|8379.8|6
1642382600000|2022-01-17 01:23:20|8384.1|8381.3|8384.1|8381.3|8384.6|8381.8|8383.6|8380.8|6
1642382620000|2022-01-17 01:23:40|8384.6|8381.8|8386.1|8383.3|8386.1|8383.3|8384.6|8381.8|2
1642382630000|2022-01-17 01:23:50|8385.6|8382.8|8385.1|8382.3|8385.6|8382.8|8384.6|8381.8|10
1642382640000|2022-01-17 01:24:00|8384.6|8381.8|8384.6|8381.8|8384.6|8381.8|8384.1|8381.3|6
1642382650000|2022-01-17 01:24:10|8384.1|8381.3|8381.6|8378.8|8384.1|8381.3|8381.6|8378.8|8
1642382660000|2022-01-17 01:24:20|8382.1|8379.3|8380.6|8377.8|8382.1|8379.3|8380.6|8377.8|9
1642382670000|2022-01-17 01:24:30|8378.6|8375.8|8379.6|8376.8|8379.6|8376.8|8377.7|8374.9|20
1642382680000|2022-01-17 01:24:40|8379.1|8376.3|8378.6|8375.8|8379.1|8376.3|8378.6|8375.8|2
1642382690000|2022-01-17 01:24:50|8379.1|8376.3|8379.1|8376.3|8379.6|8376.8|8378.6|8375.8|3
1642382700000|2022-01-17 01:25:00|8379.6|8376.8|8380.6|8377.8|8381.1|8378.3|8379.1|8376.3|0
1642382710000|2022-01-17 01:25:10|8381.1|8378.3|8382.6|8379.8|8383.6|8380.8|8381.1|8378.3|2
1642382720000|2022-01-17 01:25:20|8382.1|8379.3|8381.6|8378.8|8382.1|8379.3|8381.6|8378.8|8
1642382730000|2022-01-17 01:25:30|8381.1|8378.3|8381.1|8378.3|8381.1|8378.3|8381.1|8378.3|8
1642382740000|2022-01-17 01:25:40|8381.6|8378.8|8382.6|8379.8|8382.6|8379.8|8381.6|8378.8|7
1642382760000|2022-01-17 01:26:00|8382.1|8379.3|8382.1|8379.3|8382.6|8379.8|8382.1|8379.3|3
1642382770000|2022-01-17 01:26:10|8381.6|8378.8|8380.6|8377.8|8382.1|8379.3|8380.1|8377.3|2
1642382780000|2022-01-17 01:26:20|8381.1|8378.3|8381.1|8378.3|8381.1|8378.3|8381.1|8378.3|0
1642382790000|2022-01-17 01:26:30|8381.6|8378.8|8383.1|8380.3|8383.6|8380.8|8381.6|8378.8|7
1642382800000|2022-01-17 01:26:40|8383.6|8380.8|8384.1|8381.3|8385.6|8382.8|8382.7|8379.9|3
1642382810000|2022-01-17 01:26:50|8383.6|8380.8|8383.6|8380.8|8383.6|8380.8|8382.6|8379.8|2
1642382820000|2022-01-17 01:27:00|8382.6|8379.8|8381.1|8378.3|8382.6|8379.8|8381.1|8378.3|1
1642382830000|2022-01-17 01:27:10|8381.6|8378.8|8381.6|8378.8|8381.6|8378.8|8381.6|8378.8|2
1642382840000|2022-01-17 01:27:20|8382.1|8379.3|8382.1|8379.3|8382.6|8379.8|8381.6|8378.8|3
1642382850000|2022-01-17 01:27:30|8382.6|8379.8|8384.6|8381.8|8385.1|8382.3|8382.6|8379.8|3
1642382860000|2022-01-17 01:27:40|8384.1|8381.3|8384.1|8381.3|8384.6|8381.8|8383.6|8380.8|0
1642382870000|2022-01-17 01:27:50|8383.6|8380.8|8383.1|8380.3|8383.6|8380.8|8382.6|8379.8|2
1642382880000|2022-01-17 01:28:00|8382.6|8379.8|8381.1|8378.3|8382.6|8379.8|8381.1|8378.3|0
1642382890000|2022-01-17 01:28:10|8381.6|8378.8|8380.6|8377.8|8381.6|8378.8|8380.6|8377.8|7
1642382900000|2022-01-17 01:28:20|8379.2|8376.4|8381.6|8378.8|8381.6|8378.8|8379.2|8376.4|1
1642382910000|2022-01-17 01:28:30|8382.1|8379.3|8383.6|8380.8|8383.6|8380.8|8382.1|8379.3|2
1642382920000|2022-01-17 01:28:40|8384.1|8381.3|8383.1|8380.3|8384.1|8381.3|8382.6|8379.8|8
1642382930000|2022-01-17 01:28:50|8383.6|8380.8|8381.1|8378.3|8383.6|8380.8|8381.1|8378.3|17
1642382940000|2022-01-17 01:29:00|8381.6|8378.8|8380.6|8377.8|8381.6|8378.8|8380.1|8377.3|0
1642382950000|2022-01-17 01:29:10|8380.1|8377.3|8380.1|8377.3|8380.1|8377.3|8379.6|8376.8|1
1642382960000|2022-01-17 01:29:20|8380.6|8377.8|8383.1|8380.3|8383.6|8380.8|8380.6|8377.8|3
1642382970000|2022-01-17 01:29:30|8382.6|8379.8|8382.1|8379.3|8383.6|8380.8|8382.1|8379.3|5
1642382980000|2022-01-17 01:29:40|8381.6|8378.8|8381.1|8378.3|8381.6|8378.8|8381.1|8378.3|6
1642382990000|2022-01-17 01:29:50|8381.6|8378.8|8382.1|8379.3|8382.2|8379.4|8381.6|8378.8|5
1642383000000|2022-01-17 01:30:00|8382.2|8379.4|8385.6|8382.8|8386.1|8383.3|8382.1|8379.3|13
1642383010000|2022-01-17 01:30:10|8385.1|8382.3|8385.6|8382.8|8386.2|8383.4|8385.1|8382.3|35
1642383020000|2022-01-17 01:30:20|8385.7|8382.9|8386.1|8383.3|8386.6|8383.8|8385.6|8382.8|5
1642383030000|2022-01-17 01:30:30|8386.6|8383.8|8386.2|8383.4|8388.1|8385.3|8386.1|8383.3|18
1642383040000|2022-01-17 01:30:40|8386.1|8383.3|8387.1|8384.3|8387.1|8384.3|8386.1|8383.3|0
1642383050000|2022-01-17 01:30:50|8387.6|8384.8|8387.1|8384.3|8388.1|8385.3|8386.6|8383.8|6
1642383060000|2022-01-17 01:31:00|8387.6|8384.8|8388.1|8385.3|8388.6|8385.8|8387.6|8384.8|2
1642383070000|2022-01-17 01:31:10|8387.6|8384.8|8388.6|8385.8|8389.1|8386.3|8386.1|8383.3|13
1642383080000|2022-01-17 01:31:20|8389.1|8386.3|8389.2|8386.4|8390.7|8387.9|8388.6|8385.8|8
1642383090000|2022-01-17 01:31:30|8389.6|8386.8|8389.2|8386.4|8389.7|8386.9|8389.1|8386.3|5
1642383100000|2022-01-17 01:31:40|8389.1|8386.3|8390.1|8387.3|8390.7|8387.9|8389.1|8386.3|3
1642383110000|2022-01-17 01:31:50|8389.7|8386.9|8390.6|8387.8|8391.7|8388.9|8389.6|8386.8|15
1642383120000|2022-01-17 01:32:00|8390.7|8387.9|8391.1|8388.3|8391.6|8388.8|8390.1|8387.3|8
1642383130000|2022-01-17 01:32:10|8391.6|8388.8|8391.1|8388.3|8391.7|8388.9|8390.6|8387.8|11
1642383140000|2022-01-17 01:32:20|8391.6|8388.8|8390.6|8387.8|8391.6|8388.8|8390.6|8387.8|4
1642383150000|2022-01-17 01:32:30|8391.1|8388.3|8391.1|8388.3|8393.1|8390.3|8390.6|8387.8|20
1642383160000|2022-01-17 01:32:40|8390.7|8387.9|8390.7|8387.9|8391.6|8388.8|8390.6|8387.8|3
1642383170000|2022-01-17 01:32:50|8391.1|8388.3|8391.6|8388.8|8391.6|8388.8|8390.6|8387.8|4
1642383180000|2022-01-17 01:33:00|8391.7|8388.9|8391.1|8388.3|8391.7|8388.9|8390.6|8387.8|8
1642383190000|2022-01-17 01:33:10|8390.7|8387.9|8390.6|8387.8|8390.7|8387.9|8390.6|8387.8|5
1642383200000|2022-01-17 01:33:20|8390.5|8387.7|8390.6|8387.8|8392.1|8389.3|8390.5|8387.7|41
1642383210000|2022-01-17 01:33:30|8391.6|8388.8|8391.1|8388.3|8391.6|8388.8|8390.6|8387.8|6
1642383220000|2022-01-17 01:33:40|8390.6|8387.8|8390.6|8387.8|8390.6|8387.8|8390.6|8387.8|3
1642383230000|2022-01-17 01:33:50|8391.1|8388.3|8391.6|8388.8|8392.6|8389.8|8391.1|8388.3|5
1642383240000|2022-01-17 01:34:00|8392.1|8389.3|8390.6|8387.8|8392.6|8389.8|8390.6|8387.8|16
1642383250000|2022-01-17 01:34:10|8391.1|8388.3|8390.6|8387.8|8391.6|8388.8|8390.6|8387.8|3
1642383260000|2022-01-17 01:34:20|8391.6|8388.8|8391.6|8388.8|8392.6|8389.8|8391.6|8388.8|3
1642383270000|2022-01-17 01:34:30|8392.1|8389.3|8391.6|8388.8|8392.1|8389.3|8391.6|8388.8|4
1642383280000|2022-01-17 01:34:40|8390.7|8387.9|8391.6|8388.8|8392.1|8389.3|8390.6|8387.8|7
1642383290000|2022-01-17 01:34:50|8391.5|8388.7|8390.6|8387.8|8391.5|8388.7|8390.6|8387.8|1
1642383300000|2022-01-17 01:35:00|8391.1|8388.3|8392.6|8389.8|8392.6|8389.8|8390.6|8387.8|10
1642383310000|2022-01-17 01:35:10|8392.7|8389.9|8393.6|8390.8|8393.6|8390.8|8392.7|8389.9|9
1642383320000|2022-01-17 01:35:20|8393.1|8390.3|8392.6|8389.8|8393.6|8390.8|8392.6|8389.8|4
1642383330000|2022-01-17 01:35:30|8393.6|8390.8|8393.6|8390.8|8393.6|8390.8|8393.1|8390.3|13
1642383340000|2022-01-17 01:35:40|8393.1|8390.3|8395.6|8392.8|8396.6|8393.8|8393.1|8390.3|41
1642383350000|2022-01-17 01:35:50|8395.1|8392.3|8396.7|8393.9|8397.6|8394.8|8395.1|8392.3|10
1642383360000|2022-01-17 01:36:00|8396.6|8393.8|8395.1|8392.3|8397.1|8394.3|8394.6|8391.8|5
1642383370000|2022-01-17 01:36:10|8395.6|8392.8|8396.6|8393.8|8396.6|8393.8|8395.6|8392.8|5
1642383380000|2022-01-17 01:36:20|8396.1|8393.3|8396.1|8393.3|8396.1|8393.3|8396.1|8393.3|1
1642383390000|2022-01-17 01:36:30|8395.6|8392.8|8394.6|8391.8|8395.6|8392.8|8394.6|8391.8|1
1642383400000|2022-01-17 01:36:40|8394.1|8391.3|8391.1|8388.3|8394.1|8391.3|8391.1|8388.3|2
1642383410000|2022-01-17 01:36:50|8390.6|8387.8|8391.1|8388.3|8391.6|8388.8|8390.5|8387.7|6
1642383420000|2022-01-17 01:37:00|8390.6|8387.8|8390.6|8387.8|8391.5|8388.7|8390.6|8387.8|2
1642383430000|2022-01-17 01:37:10|8391.1|8388.3|8389.6|8386.8|8391.5|8388.7|8389.6|8386.8|3
1642383440000|2022-01-17 01:37:20|8389.1|8386.3|8388.1|8385.3|8389.1|8386.3|8388.1|8385.3|4
1642383450000|2022-01-17 01:37:30|8387.1|8384.3|8387.5|8384.7|8388.6|8385.8|8387.1|8384.3|85
1642383460000|2022-01-17 01:37:40|8387.1|8384.3|8387.1|8384.3|8388.6|8385.8|8387.1|8384.3|5
1642383470000|2022-01-17 01:37:50|8387.6|8384.8|8387.6|8384.8|8388.1|8385.3|8387.1|8384.3|1
1642383480000|2022-01-17 01:38:00|8387.1|8384.3|8384.6|8381.8|8387.1|8384.3|8384.6|8381.8|9
1642383490000|2022-01-17 01:38:10|8385.1|8382.3|8385.6|8382.8|8386.1|8383.3|8384.1|8381.3|47
1642383500000|2022-01-17 01:38:20|8386.1|8383.3|8387.6|8384.8|8388.1|8385.3|8385.6|8382.8|21
1642383510000|2022-01-17 01:38:30|8387.5|8384.7|8384.1|8381.3|8387.5|8384.7|8384.1|8381.3|22
1642383520000|2022-01-17 01:38:40|8383.6|8380.8|8384|8381.2|8384.1|8381.3|8383.1|8380.3|7
1642383530000|2022-01-17 01:38:50|8383.6|8380.8|8384|8381.2|8384.1|8381.3|8383.6|8380.8|4
1642383540000|2022-01-17 01:39:00|8383.6|8380.8|8383.6|8380.8|8383.6|8380.8|8382.6|8379.8|10
1642383550000|2022-01-17 01:39:10|8384.1|8381.3|8383.6|8380.8|8384.6|8381.8|8383.6|8380.8|3
1642383560000|2022-01-17 01:39:20|8383.1|8380.3|8382.1|8379.3|8383.1|8380.3|8381.6|8378.8|4
1642383570000|2022-01-17 01:39:30|8381.6|8378.8|8381.1|8378.3|8382.1|8379.3|8381.1|8378.3|5
1642383580000|2022-01-17 01:39:40|8380.6|8377.8|8380.6|8377.8|8382.5|8379.7|8380.6|8377.8|4
1642383590000|2022-01-17 01:39:50|8381.1|8378.3|8380.6|8377.8|8381.1|8378.3|8380.6|8377.8|1
1642383600000|2022-01-17 01:40:00|8381.1|8378.3|8380.6|8377.8|8381.1|8378.3|8380.6|8377.8|0
1642383610000|2022-01-17 01:40:10|8381|8378.2|8383.1|8380.3|8383.1|8380.3|8381|8378.2|3
1642383620000|2022-01-17 01:40:20|8383.5|8380.7|8382.1|8379.3|8383.5|8380.7|8382.1|8379.3|0
1642383630000|2022-01-17 01:40:30|8382.6|8379.8|8382.6|8379.8|8382.6|8379.8|8382.1|8379.3|4
1642383640000|2022-01-17 01:40:40|8383.1|8380.3|8385.1|8382.3|8385.6|8382.8|8383.1|8380.3|4
1642383650000|2022-01-17 01:40:50|8385.6|8382.8|8385.6|8382.8|8385.6|8382.8|8384.6|8381.8|4
1642383660000|2022-01-17 01:41:00|8384.6|8381.8|8385.6|8382.8|8385.6|8382.8|8384.1|8381.3|0
1642383670000|2022-01-17 01:41:10|8385.1|8382.3|8382.6|8379.8|8385.1|8382.3|8382.6|8379.8|3
1642383680000|2022-01-17 01:41:20|8383.1|8380.3|8383.1|8380.3|8384.1|8381.3|8382.6|8379.8|20
1642383700000|2022-01-17 01:41:40|8381.6|8378.8|8382.6|8379.8|8382.6|8379.8|8381.6|8378.8|10
1642383710000|2022-01-17 01:41:50|8383|8380.2|8382.5|8379.7|8383|8380.2|8382.5|8379.7|1
1642383720000|2022-01-17 01:42:00|8383|8380.2|8384.1|8381.3|8384.1|8381.3|8383|8380.2|7
1642383730000|2022-01-17 01:42:10|8384.5|8381.7|8385.1|8382.3|8385.5|8382.7|8384.5|8381.7|1
1642383740000|2022-01-17 01:42:20|8384.6|8381.8|8385.1|8382.3|8385.1|8382.3|8384.5|8381.7|2
1642383750000|2022-01-17 01:42:30|8384.6|8381.8|8384.6|8381.8|8385.6|8382.8|8384.6|8381.8|2
1642383760000|2022-01-17 01:42:40|8384.5|8381.7|8384.6|8381.8|8385.1|8382.3|8383.6|8380.8|3
1642383770000|2022-01-17 01:42:50|8385.1|8382.3|8385.1|8382.3|8385.1|8382.3|8385.1|8382.3|0
1642383780000|2022-01-17 01:43:00|8385.5|8382.7|8385.6|8382.8|8385.6|8382.8|8385.5|8382.7|2
1642383790000|2022-01-17 01:43:10|8386.5|8383.7|8387.6|8384.8|8388.5|8385.7|8386.5|8383.7|9
1642383800000|2022-01-17 01:43:20|8388.1|8385.3|8388.5|8385.7|8388.5|8385.7|8388.1|8385.3|0
1642383810000|2022-01-17 01:43:30|8388.1|8385.3|8389.1|8386.3|8389.1|8386.3|8388.1|8385.3|8
1642383820000|2022-01-17 01:43:40|8388.6|8385.8|8389.1|8386.3|8389.1|8386.3|8388.6|8385.8|0
1642383830000|2022-01-17 01:43:50|8389|8386.2|8388.6|8385.8|8389|8386.2|8388.1|8385.3|3
1642383840000|2022-01-17 01:44:00|8388.1|8385.3|8390.1|8387.3|8390.5|8387.7|8388.1|8385.3|5
1642383850000|2022-01-17 01:44:10|8390.6|8387.8|8390.6|8387.8|8390.6|8387.8|8390.6|8387.8|6
1642383860000|2022-01-17 01:44:20|8390.5|8387.7|8391.6|8388.8|8391.6|8388.8|8390.5|8387.7|5
1642383870000|2022-01-17 01:44:30|8391.1|8388.3|8391.1|8388.3|8391.6|8388.8|8391.1|8388.3|1
1642383880000|2022-01-17 01:44:40|8390.6|8387.8|8389.5|8386.7|8390.6|8387.8|8389|8386.2|4
1642383890000|2022-01-17 01:44:50|8389.6|8386.8|8391.1|8388.3|8391.5|8388.7|8389.6|8386.8|4
1642383900000|2022-01-17 01:45:00|8391.5|8388.7|8391.1|8388.3|8391.5|8388.7|8391.1|8388.3|1
1642383910000|2022-01-17 01:45:10|8391|8388.2|8390.6|8387.8|8391|8388.2|8388.6|8385.8|9
1642383920000|2022-01-17 01:45:20|8391.6|8388.8|8390.1|8387.3|8391.6|8388.8|8390.1|8387.3|5
1642383930000|2022-01-17 01:45:30|8390|8387.2|8388.6|8385.8|8390|8387.2|8388.6|8385.8|11
1642383940000|2022-01-17 01:45:40|8389|8386.2|8390.1|8387.3|8390.1|8387.3|8389|8386.2|3
1642383950000|2022-01-17 01:45:50|8390|8387.2|8389.1|8386.3|8390|8387.2|8388.6|8385.8|2
1642383960000|2022-01-17 01:46:00|8389.6|8386.8|8390.1|8387.3|8391.1|8388.3|8389.1|8386.3|2
1642383980000|2022-01-17 01:46:20|8389.6|8386.8|8389.1|8386.3|8390.6|8387.8|8389.1|8386.3|1
1642383990000|2022-01-17 01:46:30|8388.6|8385.8|8388.1|8385.3|8388.6|8385.8|8387.6|8384.8|3
1642384000000|2022-01-17 01:46:40|8389.1|8386.3|8388.6|8385.8|8389.1|8386.3|8388.1|8385.3|3
1642384010000|2022-01-17 01:46:50|8389.6|8386.8|8390.1|8387.3|8390.6|8387.8|8389.6|8386.8|2
1642384020000|2022-01-17 01:47:00|8390|8387.2|8389.1|8386.3|8390|8387.2|8389.1|8386.3|1
1642384030000|2022-01-17 01:47:10|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|0
1642384040000|2022-01-17 01:47:20|8389.1|8386.3|8389.1|8386.3|8389.6|8386.8|8389.1|8386.3|0
1642384050000|2022-01-17 01:47:30|8389.6|8386.8|8391.6|8388.8|8391.6|8388.8|8389.6|8386.8|0
1642384060000|2022-01-17 01:47:40|8392.1|8389.3|8392.1|8389.3|8392.1|8389.3|8391.6|8388.8|4
1642384070000|2022-01-17 01:47:50|8391.6|8388.8|8392.6|8389.8|8392.6|8389.8|8391.6|8388.8|2
1642384080000|2022-01-17 01:48:00|8391.6|8388.8|8391.1|8388.3|8391.6|8388.8|8390.6|8387.8|3
1642384090000|2022-01-17 01:48:10|8390.6|8387.8|8389.6|8386.8|8390.6|8387.8|8389.6|8386.8|0
1642384100000|2022-01-17 01:48:20|8390.1|8387.3|8391.1|8388.3|8391.6|8388.8|8390.1|8387.3|2
1642384110000|2022-01-17 01:48:30|8391.6|8388.8|8391.1|8388.3|8392.1|8389.3|8391.1|8388.3|1
1642384120000|2022-01-17 01:48:40|8391|8388.2|8390.5|8387.7|8391|8388.2|8390.5|8387.7|0
1642384130000|2022-01-17 01:48:50|8390.6|8387.8|8390.1|8387.3|8390.6|8387.8|8390.1|8387.3|1
1642384140000|2022-01-17 01:49:00|8390.5|8387.7|8392|8389.2|8392.6|8389.8|8390.5|8387.7|4
1642384150000|2022-01-17 01:49:10|8392.1|8389.3|8392.1|8389.3|8392.1|8389.3|8391.6|8388.8|2
1642384160000|2022-01-17 01:49:20|8392|8389.2|8392.1|8389.3|8392.5|8389.7|8391.5|8388.7|2
1642384170000|2022-01-17 01:49:30|8392|8389.2|8392.1|8389.3|8392.1|8389.3|8391.6|8388.8|0
1642384180000|2022-01-17 01:49:40|8392.5|8389.7|8392|8389.2|8392.6|8389.8|8391.6|8388.8|0
1642384190000|2022-01-17 01:49:50|8391.6|8388.8|8391.5|8388.7|8391.6|8388.8|8390.6|8387.8|4
1642384200000|2022-01-17 01:50:00|8391.6|8388.8|8389.6|8386.8|8391.6|8388.8|8389.6|8386.8|1
1642384210000|2022-01-17 01:50:10|8390.1|8387.3|8390.6|8387.8|8390.6|8387.8|8389.6|8386.8|1
1642384220000|2022-01-17 01:50:20|8390.1|8387.3|8390.1|8387.3|8390.5|8387.7|8390.1|8387.3|1
1642384230000|2022-01-17 01:50:30|8390|8387.2|8389.5|8386.7|8390|8387.2|8389.5|8386.7|1
1642384240000|2022-01-17 01:50:40|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|0
1642384250000|2022-01-17 01:50:50|8390|8387.2|8390|8387.2|8390|8387.2|8390|8387.2|0
1642384260000|2022-01-17 01:51:00|8389.6|8386.8|8390.5|8387.7|8390.6|8387.8|8389.5|8386.7|2
1642384270000|2022-01-17 01:51:10|8389.6|8386.8|8390.1|8387.3|8390.5|8387.7|8389.6|8386.8|1
1642384280000|2022-01-17 01:51:20|8390|8387.2|8389.6|8386.8|8390|8387.2|8389.6|8386.8|0
1642384290000|2022-01-17 01:51:30|8390|8387.2|8390.6|8387.8|8390.6|8387.8|8389.6|8386.8|2
1642384300000|2022-01-17 01:51:40|8391.1|8388.3|8391|8388.2|8391.5|8388.7|8391|8388.2|3
1642384310000|2022-01-17 01:51:50|8390.6|8387.8|8392|8389.2|8392|8389.2|8390.6|8387.8|2
1642384320000|2022-01-17 01:52:00|8392.5|8389.7|8392.6|8389.8|8393.6|8390.8|8391.6|8388.8|12
1642384330000|2022-01-17 01:52:10|8393|8390.2|8392.6|8389.8|8393.1|8390.3|8392.6|8389.8|6
1642384340000|2022-01-17 01:52:20|8392.1|8389.3|8391.5|8388.7|8392.1|8389.3|8391.5|8388.7|2
1642384350000|2022-01-17 01:52:30|8391|8388.2|8392.5|8389.7|8392.5|8389.7|8390.6|8387.8|2
1642384360000|2022-01-17 01:52:40|8392.6|8389.8|8391.6|8388.8|8392.6|8389.8|8391.6|8388.8|0
1642384370000|2022-01-17 01:52:50|8392|8389.2|8393.6|8390.8|8393.6|8390.8|8392|8389.2|0
1642384380000|2022-01-17 01:53:00|8393.1|8390.3|8392.5|8389.7|8393.6|8390.8|8392.1|8389.3|3
1642384390000|2022-01-17 01:53:10|8392.1|8389.3|8392.5|8389.7|8392.5|8389.7|8391.6|8388.8|0
1642384400000|2022-01-17 01:53:20|8391.6|8388.8|8396.6|8393.8|8396.6|8393.8|8391.6|8388.8|63
1642384410000|2022-01-17 01:53:30|8396.1|8393.3|8395.1|8392.3|8396.1|8393.3|8394.6|8391.8|81
1642384420000|2022-01-17 01:53:40|8394.6|8391.8|8395.1|8392.3|8396.6|8393.8|8394.6|8391.8|10
1642384430000|2022-01-17 01:53:50|8394.7|8391.9|8395.6|8392.8|8395.6|8392.8|8394.6|8391.8|1
1642384440000|2022-01-17 01:54:00|8395.7|8392.9|8398.6|8395.8|8398.7|8395.9|8395.6|8392.8|27
1642384450000|2022-01-17 01:54:10|8398.2|8395.4|8398.2|8395.4|8398.7|8395.9|8398.2|8395.4|7
1642384460000|2022-01-17 01:54:20|8398.1|8395.3|8398.6|8395.8|8399.2|8396.4|8397.6|8394.8|6
1642384470000|2022-01-17 01:54:30|8399.2|8396.4|8398.7|8395.9|8399.2|8396.4|8398.2|8395.4|7
1642384480000|2022-01-17 01:54:40|8399.2|8396.4|8396.6|8393.8|8399.2|8396.4|8396.6|8393.8|10
1642384490000|2022-01-17 01:54:50|8396.2|8393.4|8397.6|8394.8|8397.6|8394.8|8395.7|8392.9|2
1642384500000|2022-01-17 01:55:00|8397.7|8394.9|8400.1|8397.3|8400.2|8397.4|8397.7|8394.9|11
1642384510000|2022-01-17 01:55:10|8400.2|8397.4|8399.2|8396.4|8400.2|8397.4|8398.6|8395.8|8
1642384520000|2022-01-17 01:55:20|8399.1|8396.3|8398.6|8395.8|8399.1|8396.3|8398.6|8395.8|0
1642384530000|2022-01-17 01:55:30|8398.2|8395.4|8396.6|8393.8|8398.2|8395.4|8395.7|8392.9|3
1642384540000|2022-01-17 01:55:40|8396.2|8393.4|8396.2|8393.4|8396.2|8393.4|8396.2|8393.4|0
1642384550000|2022-01-17 01:55:50|8396.1|8393.3|8395.6|8392.8|8396.1|8393.3|8395.6|8392.8|1
1642384560000|2022-01-17 01:56:00|8395.2|8392.4|8395.6|8392.8|8395.6|8392.8|8394.7|8391.9|1
1642384570000|2022-01-17 01:56:10|8396.1|8393.3|8397.2|8394.4|8397.6|8394.8|8396.1|8393.3|6
1642384580000|2022-01-17 01:56:20|8397.7|8394.9|8397.7|8394.9|8397.7|8394.9|8397.2|8394.4|3
1642384590000|2022-01-17 01:56:30|8398.6|8395.8|8401.2|8398.4|8401.7|8398.9|8398.6|8395.8|15
1642384600000|2022-01-17 01:56:40|8401.1|8398.3|8400.7|8397.9|8401.6|8398.8|8400.6|8397.8|11
1642384610000|2022-01-17 01:56:50|8400.6|8397.8|8400.7|8397.9|8400.7|8397.9|8400.6|8397.8|1
1642384620000|2022-01-17 01:57:00|8399.6|8396.8|8399.1|8396.3|8400.2|8397.4|8399.1|8396.3|14
1642384630000|2022-01-17 01:57:10|8398.7|8395.9|8398.7|8395.9|8401.6|8398.8|8398.7|8395.9|6
1642384640000|2022-01-17 01:57:20|8398.6|8395.8|8397.7|8394.9|8398.6|8395.8|8397.6|8394.8|1
1642384650000|2022-01-17 01:57:30|8398.2|8395.4|8399.2|8396.4|8399.7|8396.9|8398.2|8395.4|2
1642384660000|2022-01-17 01:57:40|8398.7|8395.9|8395.6|8392.8|8399.7|8396.9|8395.6|8392.8|21
1642384670000|2022-01-17 01:57:50|8395.1|8392.3|8394.7|8391.9|8395.1|8392.3|8394.6|8391.8|2
1642384680000|2022-01-17 01:58:00|8395.1|8392.3|8394.1|8391.3|8395.6|8392.8|8393.6|8390.8|8
1642384690000|2022-01-17 01:58:10|8393.6|8390.8|8392.6|8389.8|8393.6|8390.8|8391.6|8388.8|13
1642384700000|2022-01-17 01:58:20|8392.1|8389.3|8391.1|8388.3|8393.1|8390.3|8390.6|8387.8|7
1642384710000|2022-01-17 01:58:30|8391.2|8388.4|8391.6|8388.8|8392.1|8389.3|8391.2|8388.4|2
1642384720000|2022-01-17 01:58:40|8391.1|8388.3|8392.1|8389.3|8392.1|8389.3|8391.1|8388.3|3
1642384730000|2022-01-17 01:58:50|||||||||1
1642384740000|2022-01-17 01:59:00|8392.6|8389.8|8392.6|8389.8|8392.6|8389.8|8392.6|8389.8|5
1642384760000|2022-01-17 01:59:20|8392.1|8389.3|8392.1|8389.3|8392.1|8389.3|8392.1|8389.3|4
1642384770000|2022-01-17 01:59:30|8392.8|8388.8|8392.2|8389.4|8392.8|8389.4|8392.2|8388.8|12
1642384780000|2022-01-17 01:59:40|8392.7|8389.9|8392.7|8389.9|8392.7|8389.9|8392.7|8389.9|0
1642384790000|2022-01-17 01:59:50|8393.1|8390.3|8393.2|8390.4|8393.2|8390.4|8393.1|8390.3|1
1642384800000|2022-01-17 02:00:00|8393.7|8390.9|8395.6|8392.8|8395.6|8392.8|8393.7|8390.9|8
1642384810000|2022-01-17 02:00:10|8396.2|8393.4|8396.2|8393.4|8396.7|8393.9|8396.2|8393.4|2
1642384820000|2022-01-17 02:00:20|8396.1|8393.3|8396.2|8393.4|8396.2|8393.4|8396.1|8393.3|1
1642384830000|2022-01-17 02:00:30|8396.7|8393.9|8396.7|8393.9|8398.6|8395.8|8396.2|8393.4|16
1642384840000|2022-01-17 02:00:40|8396.6|8393.8|8397.6|8394.8|8397.6|8394.8|8396.2|8393.4|7
1642384850000|2022-01-17 02:00:50|8397.2|8394.4|8397.1|8394.3|8397.6|8394.8|8396.6|8393.8|2
1642384860000|2022-01-17 02:01:00|8397.6|8394.8|8398.6|8395.8|8398.6|8395.8|8395.6|8392.8|1
1642384870000|2022-01-17 02:01:10|8398.1|8395.3|8399.1|8396.3|8399.6|8396.8|8398.1|8395.3|9
1642384890000|2022-01-17 02:01:30|8399.6|8396.8|8395.6|8392.8|8399.6|8396.8|8395.6|8392.8|7
1642384900000|2022-01-17 02:01:40|8394.6|8391.8|8393.1|8390.3|8394.6|8391.8|8392.6|8389.8|9
1642384910000|2022-01-17 02:01:50|8392.6|8389.8|8390.6|8387.8|8393.6|8390.8|8390.6|8387.8|58
1642384920000|2022-01-17 02:02:00|8390.1|8387.3|8389.6|8386.8|8391.1|8388.3|8388.1|8385.3|25
1642384930000|2022-01-17 02:02:10|8390.1|8387.3|8390.6|8387.8|8391.1|8388.3|8388.6|8385.8|18
1642384940000|2022-01-17 02:02:20|8389.6|8386.8|8389.1|8386.3|8389.6|8386.8|8389.1|8386.3|6
1642384950000|2022-01-17 02:02:30|8388.6|8385.8|8388.6|8385.8|8389.1|8386.3|8387.6|8384.8|9
1642384960000|2022-01-17 02:02:40|8389.1|8386.3|8388.1|8385.3|8389.1|8386.3|8388.1|8385.3|9
1642384970000|2022-01-17 02:02:50|8388.6|8385.8|8390.1|8387.3|8390.1|8387.3|8388.6|8385.8|5
1642384980000|2022-01-17 02:03:00|8389.6|8386.8|8387.6|8384.8|8389.6|8386.8|8387.6|8384.8|6
1642384990000|2022-01-17 02:03:10|8388.1|8385.3|8387.6|8384.8|8388.6|8385.8|8387.6|8384.8|3
1642385000000|2022-01-17 02:03:20|8388.1|8385.3|8387.6|8384.8|8388.6|8385.8|8387.6|8384.8|13
1642385010000|2022-01-17 02:03:30|8386.6|8383.8|8386.1|8383.3|8387.1|8384.3|8385.6|8382.8|13
1642385020000|2022-01-17 02:03:40|8386.6|8383.8|8385.6|8382.8|8389.6|8386.8|8385.6|8382.8|15
1642385030000|2022-01-17 02:03:50|8385.1|8382.3|8386.6|8383.8|8386.6|8383.8|8385.1|8382.3|12
1642385040000|2022-01-17 02:04:00|8386.1|8383.3|8385.6|8382.8|8386.1|8383.3|8384.6|8381.8|70
1642385050000|2022-01-17 02:04:10|8386.1|8383.3|8385.1|8382.3|8386.1|8383.3|8383.6|8380.8|16
1642385060000|2022-01-17 02:04:20|8384.6|8381.8|8384.1|8381.3|8384.6|8381.8|8383.6|8380.8|3
1642385070000|2022-01-17 02:04:30|8383.6|8380.8|8384.1|8381.3|8384.1|8381.3|8383.6|8380.8|1
1642385080000|2022-01-17 02:04:40|8383.6|8380.8|8383.1|8380.3|8384.1|8381.3|8381.7|8378.9|4
1642385090000|2022-01-17 02:04:50|8382.1|8379.3|8381.6|8378.8|8382.1|8379.3|8380.6|8377.8|15
1642385100000|2022-01-17 02:05:00|8381.1|8378.3|8382.1|8379.3|8382.6|8379.8|8381.1|8378.3|6
1642385110000|2022-01-17 02:05:10|8381.6|8378.8|8382.6|8379.8|8382.6|8379.8|8381.6|8378.8|3
1642385120000|2022-01-17 02:05:20|8382.1|8379.3|8381.1|8378.3|8382.6|8379.8|8380.6|8377.8|8
1642385130000|2022-01-17 02:05:30|8381.6|8378.8|8380.1|8377.3|8381.6|8378.8|8379.6|8376.8|7
1642385140000|2022-01-17 02:05:40|8380.6|8377.8|8382.6|8379.8|8383.1|8380.3|8380.6|8377.8|17
1642385150000|2022-01-17 02:05:50|8383.1|8380.3|8382.6|8379.8|8384.6|8381.8|8381.6|8378.8|21
1642385160000|2022-01-17 02:06:00|8381.1|8378.3|8381.6|8378.8|8381.6|8378.8|8380.6|8377.8|5
1642385170000|2022-01-17 02:06:10|8382.6|8379.8|8381.6|8378.8|8382.6|8379.8|8380.6|8377.8|3
1642385180000|2022-01-17 02:06:20|8381.1|8378.3|8382.1|8379.3|8382.1|8379.3|8381.1|8378.3|2
1642385190000|2022-01-17 02:06:30|8381.6|8378.8|8382.1|8379.3|8382.1|8379.3|8381.6|8378.8|1
1642385200000|2022-01-17 02:06:40|8381.6|8378.8|8382.1|8379.3|8382.1|8379.3|8381.6|8378.8|0
1642385210000|2022-01-17 02:06:50|8381.6|8378.8|8382.6|8379.8|8383.1|8380.3|8381.6|8378.8|2
1642385220000|2022-01-17 02:07:00|8383.7|8379.7|8382.6|8379.8|8383.7|8380.8|8382.1|8379.3|38
1642385230000|2022-01-17 02:07:10|8382.7|8379.9|8382.6|8379.8|8383.6|8380.8|8382.6|8379.8|8
1642385240000|2022-01-17 02:07:20|8382.1|8379.3|8383.1|8380.3|8383.1|8380.3|8382.1|8379.3|1
1642385250000|2022-01-17 02:07:30|8383.6|8380.8|8382.1|8379.3|8384.1|8381.3|8382.1|8379.3|2
1642385260000|2022-01-17 02:07:40|8381.6|8378.8|8382.1|8379.3|8382.1|8379.3|8381.6|8378.8|2
1642385270000|2022-01-17 02:07:50|8383.1|8380.3|8383.1|8380.3|8383.1|8380.3|8382.6|8379.8|6
1642385280000|2022-01-17 02:08:00|8382.6|8379.8|8381.6|8378.8|8382.6|8379.8|8380.6|8377.8|12
1642385290000|2022-01-17 02:08:10|8381.1|8378.3|8381.6|8378.8|8381.6|8378.8|8381.1|8378.3|3
1642385300000|2022-01-17 02:08:20|8382.1|8379.3|8383.1|8380.3|8383.1|8380.3|8382.1|8379.3|1
1642385310000|2022-01-17 02:08:30|8382.6|8379.8|8382.6|8379.8|8383.6|8380.8|8382.6|8379.8|1
1642385320000|2022-01-17 02:08:40|8383.6|8380.8|8383.1|8380.3|8383.6|8380.8|8383.1|8380.3|0
1642385330000|2022-01-17 02:08:50|8382.6|8379.8|8382.6|8379.8|8382.6|8379.8|8382.1|8379.3|3
1642385340000|2022-01-17 02:09:00|8382.1|8379.3|8381.6|8378.8|8382.6|8379.8|8381.1|8378.3|3
1642385350000|2022-01-17 02:09:10|8381.5|8378.7|8379.1|8376.3|8381.5|8378.7|8377.6|8374.8|31
1642385360000|2022-01-17 02:09:20|8380.1|8377.3|8379.6|8376.8|8380.1|8377.3|8379.6|8376.8|7
1642385370000|2022-01-17 02:09:30|8380.1|8377.3|8381.1|8378.3|8381.1|8378.3|8380.1|8377.3|6
1642385380000|2022-01-17 02:09:40|8381.6|8378.8|8382.6|8379.8|8382.6|8379.8|8381.6|8378.8|0
1642385390000|2022-01-17 02:09:50|8383.1|8380.3|8382.1|8379.3|8383.1|8380.3|8382.1|8379.3|6
1642385400000|2022-01-17 02:10:00|8382.6|8379.8|8382.1|8379.3|8382.6|8379.8|8380.6|8377.8|3
1642385410000|2022-01-17 02:10:10|8381.6|8378.8|8382.1|8379.3|8382.1|8379.3|8381.6|8378.8|0
1642385420000|2022-01-17 02:10:20|8381.6|8378.8|8381.6|8378.8|8382.1|8379.3|8381.1|8378.3|1
1642385430000|2022-01-17 02:10:30|8381.1|8378.3|8381.6|8378.8|8381.6|8378.8|8381.1|8378.3|0
1642385440000|2022-01-17 02:10:40|8382.1|8379.3|8381.6|8378.8|8382.1|8379.3|8381.6|8378.8|0
1642385450000|2022-01-17 02:10:50|8382.1|8379.3|8382.1|8379.3|8382.1|8379.3|8381.6|8378.8|0
1642385460000|2022-01-17 02:11:00|8382.6|8379.8|8381.1|8378.3|8382.6|8379.8|8381.1|8378.3|6
1642385470000|2022-01-17 02:11:10|8380.6|8377.8|8381.1|8378.3|8381.1|8378.3|8380.6|8377.8|0
1642385480000|2022-01-17 02:11:20|8380.6|8377.8|8381.1|8378.3|8381.1|8378.3|8380.6|8377.8|2
1642385490000|2022-01-17 02:11:30|8381.6|8378.8|8381.6|8378.8|8381.6|8378.8|8381.6|8378.8|3
1642385500000|2022-01-17 02:11:40|8382.1|8379.3|8381.6|8378.8|8382.1|8379.3|8381.6|8378.8|0
1642385510000|2022-01-17 02:11:50|8381.1|8378.3|8381.1|8378.3|8381.1|8378.3|8381.1|8378.3|0
1642385520000|2022-01-17 02:12:00|8380.6|8377.8|8380.1|8377.3|8380.6|8377.8|8380.1|8377.3|1
1642385530000|2022-01-17 02:12:10|8379.6|8376.8|8378.6|8375.8|8379.6|8376.8|8378.6|8375.8|3
1642385550000|2022-01-17 02:12:30|8378.5|8375.7|8378.1|8375.3|8378.5|8375.7|8377.6|8374.8|7
1642385560000|2022-01-17 02:12:40|8377.6|8374.8|8378.6|8375.8|8378.6|8375.8|8377.6|8374.8|2
1642385570000|2022-01-17 02:12:50|8377.6|8374.8|8379.1|8376.3|8379.1|8376.3|8376.7|8373.9|0
1642385580000|2022-01-17 02:13:00|8378.6|8375.8|8378.1|8375.3|8379.1|8376.3|8377.6|8374.8|3
1642385590000|2022-01-17 02:13:10|8377.6|8374.8|8378.6|8375.8|8378.6|8375.8|8377.6|8374.8|1
1642385600000|2022-01-17 02:13:20|8378.1|8375.3|8379.1|8376.3|8379.1|8376.3|8378.1|8375.3|2
1642385610000|2022-01-17 02:13:30|8378.1|8375.3|8379.1|8376.3|8379.1|8376.3|8378.1|8375.3|0
1642385620000|2022-01-17 02:13:40|8379.6|8376.8|8380.1|8377.3|8380.6|8377.8|8379.6|8376.8|0
1642385630000|2022-01-17 02:13:50|8379.7|8376.9|8380.6|8377.8|8380.6|8377.8|8379.6|8376.8|3
1642385640000|2022-01-17 02:14:00|8380.2|8377.4|8380.1|8377.3|8380.6|8377.8|8379.6|8376.8|58
1642385650000|2022-01-17 02:14:10|8380.6|8377.8|8380.6|8377.8|8381.1|8378.3|8380.6|8377.8|5
1642385660000|2022-01-17 02:14:20|8381.5|8378.7|8381.1|8378.3|8381.6|8378.8|8379.7|8376.9|2
1642385670000|2022-01-17 02:14:30|8381.6|8378.8|8381.6|8378.8|8382.1|8379.3|8381.6|8378.8|31
1642385680000|2022-01-17 02:14:40|8381.1|8378.3|8381.1|8378.3|8381.6|8378.8|8380.6|8377.8|1
1642385690000|2022-01-17 02:14:50|8380.6|8377.8|8381.1|8378.3|8381.6|8378.8|8379.6|8376.8|5
1642385700000|2022-01-17 02:15:00|8380.6|8377.8|8380.1|8377.3|8380.6|8377.8|8380.1|8377.3|2
1642385710000|2022-01-17 02:15:10|8378.6|8375.8|8378.1|8375.3|8379.1|8376.3|8378.1|8375.3|2
1642385720000|2022-01-17 02:15:20|8377.6|8374.8|8377.6|8374.8|8378.1|8375.3|8377.6|8374.8|0
1642385730000|2022-01-17 02:15:30|8377.5|8374.7|8379.1|8376.3|8379.1|8376.3|8376.6|8373.8|10
1642385740000|2022-01-17 02:15:40|8379|8376.2|8378.6|8375.8|8379.1|8376.3|8378.6|8375.8|0
1642385750000|2022-01-17 02:15:50|8379.1|8376.3|8379.5|8376.7|8379.5|8376.7|8379.1|8376.3|0
1642385760000|2022-01-17 02:16:00|8379.6|8376.8|8380.6|8377.8|8380.6|8377.8|8379.6|8376.8|9
1642385770000|2022-01-17 02:16:10|||||||||2
1642385780000|2022-01-17 02:16:20|8381.1|8378.3|8381.6|8378.8|8382.1|8379.3|8380.6|8377.8|2
1642385790000|2022-01-17 02:16:30|8381.1|8378.3|8381.6|8378.8|8381.6|8378.8|8381.1|8378.3|1
1642385800000|2022-01-17 02:16:40|8381.1|8378.3|8381.6|8378.8|8381.6|8378.8|8381.1|8378.3|0
1642385810000|2022-01-17 02:16:50|8381.1|8378.3|8382.1|8379.3|8382.1|8379.3|8381.1|8378.3|0
1642385820000|2022-01-17 02:17:00|8382|8379.2|8381.6|8378.8|8382.1|8379.3|8381.1|8378.3|29
1642385830000|2022-01-17 02:17:10|||||||||5
1642385840000|2022-01-17 02:17:20|8381.5|8378.7|8381.1|8378.3|8381.5|8378.7|8381|8378.2|3
1642385860000|2022-01-17 02:17:40|8380.6|8377.8|8380.6|8377.8|8380.6|8377.8|8380.1|8377.3|4
1642385870000|2022-01-17 02:17:50|8380.1|8377.3|8381.1|8378.3|8381.1|8378.3|8380.1|8377.3|0
1642385880000|2022-01-17 02:18:00|8380.6|8377.8|8378.6|8375.8|8380.6|8377.8|8378.5|8375.7|6
1642385890000|2022-01-17 02:18:10|8379.1|8376.3|8379.1|8376.3|8379.1|8376.3|8379.1|8376.3|0
1642385900000|2022-01-17 02:18:20|8378.6|8375.8|8378.1|8375.3|8378.6|8375.8|8378.1|8375.3|2
1642385910000|2022-01-17 02:18:30|8378.6|8375.8|8377.6|8374.8|8378.6|8375.8|8377.6|8374.8|1
1642385920000|2022-01-17 02:18:40|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|2
1642385930000|2022-01-17 02:18:50|8377.6|8374.8|8377.6|8374.8|8377.6|8374.8|8377.1|8374.3|2
1642385940000|2022-01-17 02:19:00|8377.5|8374.7|8376.6|8373.8|8377.5|8374.7|8376.6|8373.8|0
1642385950000|2022-01-17 02:19:10|8377.1|8374.3|8377.1|8374.3|8377.6|8374.8|8377.1|8374.3|9
1642385960000|2022-01-17 02:19:20|||||||||1
1642385970000|2022-01-17 02:19:30|8376.6|8373.8|8375.6|8372.8|8376.6|8373.8|8374.5|8371.7|13
1642385980000|2022-01-17 02:19:40|8376.1|8373.3|8376.1|8373.3|8376.5|8373.7|8375.1|8372.3|7
1642385990000|2022-01-17 02:19:50|8377.6|8374.8|8376.6|8373.8|8377.6|8374.8|8376.6|8373.8|10
1642386000000|2022-01-17 02:20:00|8377.1|8374.3|8377.1|8374.3|8377.5|8374.7|8376.6|8373.8|1
1642386010000|2022-01-17 02:20:10|8376.6|8373.8|8375.1|8372.3|8377.1|8374.3|8374.6|8371.8|4
1642386020000|2022-01-17 02:20:20|8375.5|8372.7|8375.6|8372.8|8375.6|8372.8|8375.1|8372.3|5
1642386030000|2022-01-17 02:20:30|8375.5|8372.7|8375.6|8372.8|8376.1|8373.3|8375.5|8372.7|1
1642386040000|2022-01-17 02:20:40|8374.7|8371.9|8377.2|8374.4|8377.2|8374.4|8374.7|8371.9|168
1642386050000|2022-01-17 02:20:50|8377.1|8374.3|8377.2|8374.4|8377.2|8374.4|8376.7|8373.9|0
1642386060000|2022-01-17 02:21:00|8377.1|8374.3|8377.7|8374.9|8377.7|8374.9|8376.7|8373.9|3
1642386070000|2022-01-17 02:21:10|8376.7|8373.9|8377.2|8374.4|8377.7|8374.9|8376.7|8373.9|1
1642386080000|2022-01-17 02:21:20|8376.7|8373.9|8377.7|8374.9|8377.7|8374.9|8376.7|8373.9|1
1642386090000|2022-01-17 02:21:30|8377.2|8374.4|8376.7|8373.9|8377.2|8374.4|8376.7|8373.9|0
1642386100000|2022-01-17 02:21:40|8377.2|8374.4|8378.6|8375.8|8378.6|8375.8|8377.2|8374.4|8
1642386110000|2022-01-17 02:21:50|8378.2|8375.4|8378.7|8375.9|8379.7|8376.9|8378.2|8375.4|3
1642386120000|2022-01-17 02:22:00|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|1
1642386130000|2022-01-17 02:22:10|8379.1|8376.3|8379.6|8376.8|8379.6|8376.8|8379.1|8376.3|0
1642386140000|2022-01-17 02:22:20|8379.2|8376.4|8379.1|8376.3|8379.6|8376.8|8379.1|8376.3|1
1642386150000|2022-01-17 02:22:30|8379.2|8376.4|8378.6|8375.8|8379.6|8376.8|8378.6|8375.8|1
1642386160000|2022-01-17 02:22:40|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|8378.1|8375.3|2
1642386170000|2022-01-17 02:22:50|8377.7|8374.9|8378.1|8375.3|8378.6|8375.8|8377.7|8374.9|0
1642386180000|2022-01-17 02:23:00|8377.7|8374.9|8376.6|8373.8|8377.7|8374.9|8376.6|8373.8|1
1642386190000|2022-01-17 02:23:10|8377.1|8374.3|8374.6|8371.8|8377.1|8374.3|8374.6|8371.8|4
1642386200000|2022-01-17 02:23:20|||||||||1
1642386210000|2022-01-17 02:23:30|8375.6|8372.8|8373.6|8370.8|8375.6|8372.8|8373.6|8370.8|21
1642386220000|2022-01-17 02:23:40|8374.7|8371.9|8374.2|8371.4|8374.7|8371.9|8373.7|8370.9|5
1642386230000|2022-01-17 02:23:50|8374.6|8371.8|8374.6|8371.8|8374.7|8371.9|8374.6|8371.8|6
1642386240000|2022-01-17 02:24:00|8374.7|8371.9|8375.1|8372.3|8375.6|8372.8|8374.6|8371.8|6
1642386250000|2022-01-17 02:24:10|8374.6|8371.8|8374.7|8371.9|8375.1|8372.3|8374.6|8371.8|0
1642386260000|2022-01-17 02:24:20|8375.1|8372.3|8375.1|8372.3|8375.2|8372.4|8375.1|8372.3|0
1642386270000|2022-01-17 02:24:30|8375.2|8372.4|8374.6|8371.8|8375.6|8372.8|8374.6|8371.8|1
1642386280000|2022-01-17 02:24:40|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|1
1642386290000|2022-01-17 02:24:50|8374.6|8371.8|8374.1|8371.3|8374.6|8371.8|8374.1|8371.3|0
1642386310000|2022-01-17 02:25:10|8373.6|8370.8|8374.1|8371.3|8374.2|8371.4|8373.6|8370.8|1
1642386320000|2022-01-17 02:25:20|8374.2|8371.4|8375.1|8372.3|8375.1|8372.3|8374.1|8371.3|28
1642386330000|2022-01-17 02:25:30|8374.6|8371.8|8374.7|8371.9|8375.7|8372.9|8374.1|8371.3|4
1642386340000|2022-01-17 02:25:40|8375.2|8372.4|8374.7|8371.9|8375.2|8372.4|8374.7|8371.9|1
1642386350000|2022-01-17 02:25:50|8375.2|8372.4|8375.1|8372.3|8375.2|8372.4|8375.1|8372.3|0
1642386360000|2022-01-17 02:26:00|8375.2|8372.4|8375.1|8372.3|8375.7|8372.9|8375.1|8372.3|1
1642386370000|2022-01-17 02:26:10|8373.7|8370.9|8375.2|8372.4|8375.6|8372.8|8373.6|8370.8|5
1642386380000|2022-01-17 02:26:20|8375.7|8372.9|8375.1|8372.3|8375.7|8372.9|8373.7|8370.9|0
1642386390000|2022-01-17 02:26:30|8375.2|8372.4|8375.7|8372.9|8375.7|8372.9|8375.2|8372.4|1
1642386400000|2022-01-17 02:26:40|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|8376.7|8373.9|0
1642386410000|2022-01-17 02:26:50|8376.6|8373.8|8376.1|8373.3|8376.7|8373.9|8375.7|8372.9|0
1642386420000|2022-01-17 02:27:00|||||||||1
1642386430000|2022-01-17 02:27:10|8375.7|8372.9|8375.7|8372.9|8376.1|8373.3|8375.6|8372.8|1
1642386440000|2022-01-17 02:27:20|8375.6|8372.8|8375.7|8372.9|8376.1|8373.3|8375.6|8372.8|0
1642386450000|2022-01-17 02:27:30|8375.6|8372.8|8375.7|8372.9|8376.2|8373.4|8375.6|8372.8|1
1642386460000|2022-01-17 02:27:40|8375.6|8372.8|8374.7|8371.9|8375.6|8372.8|8374.7|8371.9|0
1642386470000|2022-01-17 02:27:50|8375.7|8372.9|8376.1|8373.3|8376.2|8373.4|8375.7|8372.9|0
1642386490000|2022-01-17 02:28:10|||||||||1
1642386500000|2022-01-17 02:28:20|||||||||1
1642386510000|2022-01-17 02:28:30|8375.7|8372.9|8376.7|8373.9|8377.6|8374.8|8375.7|8372.9|1
1642386520000|2022-01-17 02:28:40|8377.2|8374.4|8376.7|8373.9|8377.2|8374.4|8376.7|8373.9|0
1642386530000|2022-01-17 02:28:50|8376.6|8373.8|8376.6|8373.8|8376.7|8373.9|8376.6|8373.8|0
1642386540000|2022-01-17 02:29:00|8376.7|8373.9|8377.1|8374.3|8377.2|8374.4|8376.6|8373.8|1
1642386550000|2022-01-17 02:29:10|8377.2|8374.4|8376.7|8373.9|8377.2|8374.4|8376.6|8373.8|2
1642386560000|2022-01-17 02:29:20|8377.1|8374.3|8377.2|8374.4|8377.2|8374.4|8376.6|8373.8|1
1642386580000|2022-01-17 02:29:40|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|1
1642386590000|2022-01-17 02:29:50|8376.6|8373.8|8376.7|8373.9|8377.1|8374.3|8376.6|8373.8|2
1642386600000|2022-01-17 02:30:00|8377.1|8374.3|8376.6|8373.8|8377.2|8374.4|8376.6|8373.8|2
1642386610000|2022-01-17 02:30:10|8376.7|8373.9|8376.6|8373.8|8376.7|8373.9|8375.7|8372.9|1
1642386620000|2022-01-17 02:30:20|8376.2|8373.4|8375.7|8372.9|8376.7|8373.9|8375.7|8372.9|1
1642386630000|2022-01-17 02:30:30|8376.2|8373.4|8376.7|8373.9|8377.2|8374.4|8376.2|8373.4|0
1642386640000|2022-01-17 02:30:40|8376.6|8373.8|8376.6|8373.8|8376.6|8373.8|8376.2|8373.4|0
1642386650000|2022-01-17 02:30:50|8376.7|8373.9|8376.7|8373.9|8377.2|8374.4|8376.7|8373.9|1
1642386660000|2022-01-17 02:31:00|8377.2|8374.4|8375.6|8372.8|8377.2|8374.4|8373.6|8370.8|13
1642386670000|2022-01-17 02:31:10|8375.2|8372.4|8375.7|8372.9|8375.7|8372.9|8373.7|8370.9|3
1642386680000|2022-01-17 02:31:20|8375.6|8372.8|8374.7|8371.9|8375.6|8372.8|8374.7|8371.9|1
1642386690000|2022-01-17 02:31:30|||||||||1
1642386700000|2022-01-17 02:31:40|8375.6|8372.8|8375.1|8372.3|8375.6|8372.8|8374.7|8371.9|3
1642386710000|2022-01-17 02:31:50|8374.7|8371.9|8375.7|8372.9|8376.7|8373.9|8374.7|8371.9|5
1642386720000|2022-01-17 02:32:00|8376.2|8373.4|8377.2|8374.4|8377.2|8374.4|8376.2|8373.4|0
1642386730000|2022-01-17 02:32:10|8377.6|8374.8|8377.6|8374.8|8378.6|8375.8|8376.7|8373.9|8
1642386740000|2022-01-17 02:32:20|8377.7|8374.9|8378.6|8375.8|8378.6|8375.8|8377.7|8374.9|0
1642386750000|2022-01-17 02:32:30|8378.7|8375.9|8379.6|8376.8|8379.6|8376.8|8378.7|8375.9|7
1642386760000|2022-01-17 02:32:40|8379.7|8376.9|8380.2|8377.4|8380.6|8377.8|8379.7|8376.9|6
1642386770000|2022-01-17 02:32:50|8380.6|8377.8|8380.6|8377.8|8380.6|8377.8|8380.6|8377.8|0
1642386780000|2022-01-17 02:33:00|8380.1|8377.3|8378.6|8375.8|8380.1|8377.3|8378.6|8375.8|1
1642386790000|2022-01-17 02:33:10|8378.2|8375.4|8378.7|8375.9|8378.7|8375.9|8378.1|8375.3|1
1642386800000|2022-01-17 02:33:20|8378.6|8375.8|8376.7|8373.9|8378.6|8375.8|8376.6|8373.8|3
1642386810000|2022-01-17 02:33:30|8376.6|8373.8|8374.6|8371.8|8376.6|8373.8|8374.6|8371.8|1
1642386820000|2022-01-17 02:33:40|8375.1|8372.3|8375.1|8372.3|8375.6|8372.8|8374.6|8371.8|2
1642386830000|2022-01-17 02:33:50|8375.2|8372.4|8375.1|8372.3|8375.2|8372.4|8375.1|8372.3|4
1642386840000|2022-01-17 02:34:00|8375.2|8372.4|8374.6|8371.8|8375.2|8372.4|8374.6|8371.8|1
1642386850000|2022-01-17 02:34:10|8374.2|8371.4|8371.7|8368.9|8374.2|8371.4|8371.7|8368.9|18
1642386860000|2022-01-17 02:34:20|8371.6|8368.8|8370.7|8367.9|8371.6|8368.8|8369.7|8366.9|15
1642386870000|2022-01-17 02:34:30|8370.2|8367.4|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|5
1642386880000|2022-01-17 02:34:40|8370.7|8367.9|8369.7|8366.9|8370.7|8367.9|8369.7|8366.9|6
1642386890000|2022-01-17 02:34:50|8369.6|8366.8|8370.7|8367.9|8370.7|8367.9|8368.2|8365.4|19
1642386900000|2022-01-17 02:35:00|8370.6|8367.8|8369.7|8366.9|8370.6|8367.8|8369.6|8366.8|4
1642386910000|2022-01-17 02:35:10|8370.2|8367.4|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|3
1642386920000|2022-01-17 02:35:20|8369.7|8366.9|8370.7|8367.9|8370.7|8367.9|8369.7|8366.9|1
1642386930000|2022-01-17 02:35:30|8370.6|8367.8|8370.2|8367.4|8370.7|8367.9|8370.2|8367.4|1
1642386940000|2022-01-17 02:35:40|8369.7|8366.9|8369.6|8366.8|8370.2|8367.4|8369.6|8366.8|3
1642386950000|2022-01-17 02:35:50|8369.7|8366.9|8367.2|8364.4|8370.6|8367.8|8367.2|8364.4|7
1642386960000|2022-01-17 02:36:00|8368.1|8365.3|8369.7|8366.9|8370.6|8367.8|8367.7|8364.9|16
1642386970000|2022-01-17 02:36:10|8370.2|8367.4|8369.2|8366.4|8370.2|8367.4|8369.2|8366.4|0
1642386980000|2022-01-17 02:36:20|8369.6|8366.8|8369.2|8366.4|8369.7|8366.9|8369.1|8366.3|48
1642386990000|2022-01-17 02:36:30|8369.6|8366.8|8370.1|8367.3|8370.2|8367.4|8369.6|8366.8|5
1642387000000|2022-01-17 02:36:40|8369.6|8366.8|8369.7|8366.9|8370.6|8367.8|8369.6|8366.8|1
1642387010000|2022-01-17 02:36:50|8370.2|8367.4|8371.2|8368.4|8371.7|8368.9|8370.2|8367.4|4
1642387020000|2022-01-17 02:37:00|8371.7|8368.9|8369.7|8366.9|8371.7|8368.9|8369.6|8366.8|1
1642387030000|2022-01-17 02:37:10|8369.6|8366.8|8370.1|8367.3|8370.2|8367.4|8369.6|8366.8|1
1642387040000|2022-01-17 02:37:20|8370.2|8367.4|8370.2|8367.4|8370.6|8367.8|8370.1|8367.3|1
1642387050000|2022-01-17 02:37:30|8370.6|8367.8|8371.2|8368.4|8371.2|8368.4|8370.6|8367.8|4
1642387060000|2022-01-17 02:37:40|8370.7|8367.9|8370.7|8367.9|8371.6|8368.8|8370.2|8367.4|25
1642387080000|2022-01-17 02:38:00|8371.7|8368.9|8371.7|8368.9|8371.7|8368.9|8371.7|8368.9|4
1642387100000|2022-01-17 02:38:20|8372.7|8369.9|8372.2|8369.4|8372.7|8369.9|8371.7|8368.9|4
1642387110000|2022-01-17 02:38:30|8372.7|8369.9|8372.2|8369.4|8372.7|8369.9|8372.2|8369.4|0
1642387120000|2022-01-17 02:38:40|8371.7|8368.9|8370.7|8367.9|8371.7|8368.9|8370.7|8367.9|2
1642387130000|2022-01-17 02:38:50|8370.6|8367.8|8370.2|8367.4|8370.6|8367.8|8370.2|8367.4|1
1642387140000|2022-01-17 02:39:00|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|8369.6|8366.8|1
1642387150000|2022-01-17 02:39:10|8369.6|8366.8|8368.2|8365.4|8369.7|8366.9|8367.7|8364.9|4
1642387160000|2022-01-17 02:39:20|8368.1|8365.3|8368.1|8365.3|8368.6|8365.8|8367.7|8364.9|7
1642387170000|2022-01-17 02:39:30|8367.6|8364.8|8367.1|8364.3|8367.6|8364.8|8366.7|8363.9|2
1642387180000|2022-01-17 02:39:40|8367.6|8364.8|8367.1|8364.3|8367.6|8364.8|8367.1|8364.3|1
1642387190000|2022-01-17 02:39:50|8367.2|8364.4|8367.7|8364.9|8367.7|8364.9|8367.2|8364.4|2
1642387210000|2022-01-17 02:40:10|8367.6|8364.8|8366.6|8363.8|8367.6|8364.8|8366.6|8363.8|2
1642387220000|2022-01-17 02:40:20|8366.7|8363.9|8366.6|8363.8|8367.6|8364.8|8366.6|8363.8|4
1642387230000|2022-01-17 02:40:30|8366.7|8363.9|8367.6|8364.8|8367.6|8364.8|8366.7|8363.9|1
1642387250000|2022-01-17 02:40:50|8366.6|8363.8|8365.7|8362.9|8366.7|8363.9|8365.2|8362.4|12
1642387260000|2022-01-17 02:41:00|||||||||4
1642387270000|2022-01-17 02:41:10|8365.6|8362.8|8365.2|8362.4|8365.7|8362.9|8364.7|8361.9|4
1642387280000|2022-01-17 02:41:20|8364.7|8361.9|8364.2|8361.4|8365.2|8362.4|8363.2|8360.4|11
1642387290000|2022-01-17 02:41:30|8364.7|8361.9|8364.2|8361.4|8364.7|8361.9|8364.2|8361.4|13
1642387300000|2022-01-17 02:41:40|8363.7|8360.9|8362.7|8359.9|8364.2|8361.4|8362.7|8359.9|7
1642387310000|2022-01-17 02:41:50|8362.2|8359.4|8362.2|8359.4|8362.7|8359.9|8361.7|8358.9|5
1642387320000|2022-01-17 02:42:00|8361.7|8358.9|8363.2|8360.4|8363.2|8360.4|8361.7|8358.9|2
1642387330000|2022-01-17 02:42:10|8362.7|8359.9|8362.7|8359.9|8363.7|8360.9|8362.6|8359.8|8
1642387340000|2022-01-17 02:42:20|8362.6|8359.8|8361.7|8358.9|8362.6|8359.8|8361.6|8358.8|13
1642387350000|2022-01-17 02:42:30|8361.6|8358.8|8362.2|8359.4|8362.6|8359.8|8361.6|8358.8|12
1642387360000|2022-01-17 02:42:40|8361.7|8358.9|8360.7|8357.9|8361.7|8358.9|8359.7|8356.9|19
1642387370000|2022-01-17 02:42:50|8361.2|8358.4|8358.2|8355.4|8361.2|8358.4|8358.2|8355.4|18
1642387380000|2022-01-17 02:43:00|8358.6|8355.8|8356.6|8353.8|8358.7|8355.9|8356.6|8353.8|40
1642387390000|2022-01-17 02:43:10|8356.1|8353.3|8355.6|8352.8|8356.6|8353.8|8355.6|8352.8|98
1642387400000|2022-01-17 02:43:20|8356.6|8353.8|8355.6|8352.8|8356.6|8353.8|8355.6|8352.8|21
1642387410000|2022-01-17 02:43:30|8354.6|8351.8|8353.1|8350.3|8355.1|8352.3|8352.6|8349.8|46
1642387420000|2022-01-17 02:43:40|8353.6|8350.8|8352.6|8349.8|8353.6|8350.8|8351.6|8348.8|54
1642387430000|2022-01-17 02:43:50|8352.1|8349.3|8351.1|8348.3|8352.6|8349.8|8350.6|8347.8|15
1642387440000|2022-01-17 02:44:00|8351.6|8348.8|8351.6|8348.8|8352.2|8349.3|8350.7|8347.9|40
1642387450000|2022-01-17 02:44:10|8351.1|8348.3|8349.1|8346.3|8351.1|8348.3|8348.1|8345.3|99
1642387460000|2022-01-17 02:44:20|8348.7|8345.9|8349.6|8346.8|8350.1|8347.3|8348.1|8345.3|20
1642387470000|2022-01-17 02:44:30|8349.7|8346.9|8349.1|8346.3|8350.1|8347.3|8348.6|8345.8|25
1642387480000|2022-01-17 02:44:40|8349.6|8346.8|8349.6|8346.8|8350.1|8347.3|8349.6|8346.8|3
1642387490000|2022-01-17 02:44:50|8349.7|8346.9|8350.6|8347.8|8350.6|8347.8|8349.7|8346.9|5
1642387500000|2022-01-17 02:45:00|8351.1|8348.3|8347.6|8344.8|8351.1|8348.3|8347.6|8344.8|41
1642387510000|2022-01-17 02:45:10|8348.1|8345.3|8347.6|8344.8|8348.1|8345.3|8346.6|8343.8|3
1642387520000|2022-01-17 02:45:20|8348.1|8345.3|8351.1|8348.3|8351.6|8348.8|8348.1|8345.3|8
1642387530000|2022-01-17 02:45:30|8350.6|8347.8|8349.6|8346.8|8351.1|8348.3|8349.1|8346.3|3
1642387540000|2022-01-17 02:45:40|8349.1|8346.3|8349.6|8346.8|8349.6|8346.8|8348.1|8345.3|15
1642387550000|2022-01-17 02:45:50|8350.1|8347.3|8351.6|8348.8|8351.6|8348.8|8350.1|8347.3|7
1642387560000|2022-01-17 02:46:00|8352.1|8349.3|8352.1|8349.3|8352.6|8349.8|8351.6|8348.8|2
1642387570000|2022-01-17 02:46:10|8352.6|8349.8|8353.1|8350.3|8353.6|8350.8|8352.6|8349.8|1
1642387580000|2022-01-17 02:46:20|8352.6|8349.8|8353.6|8350.8|8353.7|8350.9|8352.6|8349.8|6
1642387590000|2022-01-17 02:46:30|8353.1|8350.3|8354.6|8351.8|8354.6|8351.8|8353.1|8350.3|7
1642387600000|2022-01-17 02:46:40|8354.7|8351.9|8355.1|8352.3|8355.1|8352.3|8354.6|8351.8|1
1642387610000|2022-01-17 02:46:50|8355.6|8352.8|8355.2|8352.4|8355.7|8352.9|8355.2|8352.4|4
1642387620000|2022-01-17 02:47:00|8355.1|8352.3|8352.6|8349.8|8355.6|8352.8|8352.6|8349.8|7
1642387630000|2022-01-17 02:47:10|8352.7|8349.9|8355.1|8352.3|8355.7|8352.9|8352.7|8349.9|7
1642387640000|2022-01-17 02:47:20|8355.2|8352.4|8355.6|8352.8|8356.1|8353.3|8355.2|8352.4|10
1642387650000|2022-01-17 02:47:30|8355.2|8352.4|8353.1|8350.3|8355.2|8352.4|8352.7|8349.9|6
1642387660000|2022-01-17 02:47:40|8352.7|8349.9|8353.6|8350.8|8353.6|8350.8|8352.6|8349.8|6
1642387680000|2022-01-17 02:48:00|8353.7|8350.9|8354.1|8351.3|8354.1|8351.3|8351.7|8348.9|4
1642387690000|2022-01-17 02:48:10|8353.6|8350.8|8354.7|8351.9|8355.6|8352.8|8353.6|8350.8|1
1642387700000|2022-01-17 02:48:20|8354.2|8351.4|8354.1|8351.3|8354.7|8351.9|8354.1|8351.3|2
1642387710000|2022-01-17 02:48:30|8354.2|8351.4|8355.7|8352.9|8356.7|8353.9|8353.7|8350.9|13
1642387720000|2022-01-17 02:48:40|8354.7|8351.9|8355.2|8352.4|8355.2|8352.4|8354.2|8351.4|1
1642387730000|2022-01-17 02:48:50|8355.6|8352.8|8355.1|8352.3|8355.7|8352.9|8355.1|8352.3|0
1642387740000|2022-01-17 02:49:00|8354.7|8351.9|8353.7|8350.9|8354.7|8351.9|8353.2|8350.4|3
1642387750000|2022-01-17 02:49:10|8354.1|8351.3|8353.7|8350.9|8354.1|8351.3|8353.7|8350.9|1
1642387760000|2022-01-17 02:49:20|8354.2|8351.4|8354.7|8351.9|8354.7|8351.9|8354.2|8351.4|0
1642387770000|2022-01-17 02:49:30|8355.7|8352.9|8355.2|8352.4|8355.7|8352.9|8354.7|8351.9|3
1642387780000|2022-01-17 02:49:40|8355.1|8352.3|8354.7|8351.9|8355.2|8352.4|8354.2|8351.4|0
1642387790000|2022-01-17 02:49:50|8353.7|8350.9|8354.7|8351.9|8354.7|8351.9|8353.6|8350.8|13
1642387800000|2022-01-17 02:50:00|8355.2|8352.4|8351.2|8348.4|8355.7|8352.9|8351.2|8348.4|10
1642387810000|2022-01-17 02:50:10|8351.7|8348.9|8352.7|8349.9|8353.6|8350.8|8351.7|8348.9|5
1642387820000|2022-01-17 02:50:20|8353.2|8350.4|8353.7|8350.9|8353.7|8350.9|8352.7|8349.9|5
1642387830000|2022-01-17 02:50:30|8353.2|8350.4|8353.7|8350.9|8354.2|8351.4|8352.7|8349.9|0
1642387840000|2022-01-17 02:50:40|8354.2|8351.4|8354.2|8351.4|8354.7|8351.9|8353.7|8350.9|8
1642387850000|2022-01-17 02:50:50|8353.7|8350.9|8355.7|8352.9|8355.7|8352.9|8353.2|8350.4|6
1642387860000|2022-01-17 02:51:00|8355.2|8352.4|8353.7|8350.9|8355.2|8352.4|8352.7|8349.9|1
1642387870000|2022-01-17 02:51:10|8354.2|8351.4|8352.7|8349.9|8354.7|8351.9|8352.7|8349.9|5
1642387880000|2022-01-17 02:51:20|8352.6|8349.8|8352.7|8349.9|8353.2|8350.4|8351.7|8348.9|6
1642387890000|2022-01-17 02:51:30|8353.2|8350.4|8352.7|8349.9|8353.2|8350.4|8352.2|8349.4|4
1642387900000|2022-01-17 02:51:40|8353.7|8350.9|8354.7|8351.9|8354.7|8351.9|8353.7|8350.9|12
1642387910000|2022-01-17 02:51:50|8355.2|8352.4|8355.2|8352.4|8355.2|8352.4|8355.2|8352.4|2
1642387920000|2022-01-17 02:52:00|8355.7|8352.9|8355.7|8352.9|8355.7|8352.9|8353.6|8350.8|10
1642387930000|2022-01-17 02:52:10|8355.2|8352.4|8353.7|8350.9|8355.2|8352.4|8353.7|8350.9|0
1642387940000|2022-01-17 02:52:20|8353.2|8350.4|8353.2|8350.4|8353.2|8350.4|8352.7|8349.9|3
1642387950000|2022-01-17 02:52:30|8353.7|8350.9|8354.7|8351.9|8354.7|8351.9|8353.7|8350.9|21
1642387960000|2022-01-17 02:52:40|8354.6|8351.8|8354.1|8351.3|8354.7|8351.9|8353.7|8350.9|0
1642387970000|2022-01-17 02:52:50|8353.2|8350.4|8352.7|8349.9|8353.2|8350.4|8352.2|8349.4|17
1642387980000|2022-01-17 02:53:00|8352.2|8349.4|8354.7|8351.9|8355.1|8352.3|8352.2|8349.4|12
1642387990000|2022-01-17 02:53:10|8355.1|8352.3|8355.7|8352.9|8355.7|8352.9|8354.7|8351.9|3
1642388000000|2022-01-17 02:53:20|8356.1|8353.3|8355.7|8352.9|8356.6|8353.8|8355.7|8352.9|8
1642388010000|2022-01-17 02:53:30|8356.1|8353.3|8357.6|8354.8|8357.6|8354.8|8355.7|8352.9|16
1642388020000|2022-01-17 02:53:40|8357.7|8354.9|8357.6|8354.8|8358.7|8355.9|8357.2|8354.4|6
1642388030000|2022-01-17 02:53:50|8357.2|8354.4|8358.1|8355.3|8358.1|8355.3|8357.2|8354.4|8
1642388040000|2022-01-17 02:54:00|8357.7|8354.9|8357.2|8354.4|8357.7|8354.9|8356.7|8353.9|2
1642388050000|2022-01-17 02:54:10|8357.1|8354.3|8358.6|8355.8|8358.6|8355.8|8357.1|8354.3|2
1642388060000|2022-01-17 02:54:20|8358.2|8355.4|8357.7|8354.9|8358.2|8355.4|8357.1|8354.3|1
1642388070000|2022-01-17 02:54:30|8358.6|8355.8|8357.7|8354.9|8358.6|8355.8|8357.7|8354.9|0
1642388080000|2022-01-17 02:54:40|8358.1|8355.3|8357.7|8354.9|8358.7|8355.9|8357.1|8354.3|7
1642388090000|2022-01-17 02:54:50|8357.1|8354.3|8357.6|8354.8|8357.7|8354.9|8356.7|8353.9|6
1642388100000|2022-01-17 02:55:00|8357.7|8354.9|8357.7|8354.9|8358.2|8355.4|8356.7|8353.9|1
1642388110000|2022-01-17 02:55:10|8358.7|8355.9|8360.7|8357.9|8360.7|8357.9|8358.7|8355.9|24
1642388120000|2022-01-17 02:55:20|8360.2|8357.4|8359.7|8356.9|8360.2|8357.4|8359.7|8356.9|0
1642388130000|2022-01-17 02:55:30|8360.7|8357.9|8361.2|8358.4|8361.7|8358.9|8359.7|8356.9|4
1642388140000|2022-01-17 02:55:40|8361.7|8358.9|8361.2|8358.4|8361.7|8358.9|8361.2|8358.4|4
1642388160000|2022-01-17 02:56:00|8360.7|8357.9|8360.2|8357.4|8360.7|8357.9|8359.7|8356.9|1
1642388170000|2022-01-17 02:56:10|8359.7|8356.9|8360.7|8357.9|8360.7|8357.9|8359.7|8356.9|1
1642388180000|2022-01-17 02:56:20|8360.2|8357.4|8360.7|8357.9|8360.7|8357.9|8360.2|8357.4|0
1642388190000|2022-01-17 02:56:30|8361.2|8358.4|8361.7|8358.9|8361.7|8358.9|8361.2|8358.4|0
1642388200000|2022-01-17 02:56:40|8361.2|8358.4|8361.2|8358.4|8361.7|8358.9|8360.7|8357.9|4
1642388210000|2022-01-17 02:56:50|8361.7|8358.9|8362.7|8359.9|8362.7|8359.9|8361.7|8358.9|3
1642388220000|2022-01-17 02:57:00|8363.2|8360.4|8361.7|8358.9|8363.7|8360.9|8361.6|8358.8|24
1642388230000|2022-01-17 02:57:10|8361.6|8358.8|8362.1|8359.3|8362.1|8359.3|8361.6|8358.8|3
1642388240000|2022-01-17 02:57:20|8361.7|8358.9|8362.7|8359.9|8362.7|8359.9|8361.7|8358.9|16
1642388250000|2022-01-17 02:57:30|8362.2|8359.4|8361.7|8358.9|8362.2|8359.4|8361.7|8358.9|4
1642388260000|2022-01-17 02:57:40|8361.2|8358.4|8360.7|8357.9|8361.7|8358.9|8360.7|8357.9|0
1642388270000|2022-01-17 02:57:50|8361.6|8358.8|8360.7|8357.9|8361.7|8358.9|8360.7|8357.9|7
1642388280000|2022-01-17 02:58:00|8361.2|8358.4|8361.7|8358.9|8361.7|8358.9|8361.2|8358.4|1
1642388290000|2022-01-17 02:58:10|8362.7|8359.9|8362.7|8359.9|8363.6|8360.8|8361.7|8358.9|73
1642388300000|2022-01-17 02:58:20|8362.6|8359.8|8361.7|8358.9|8362.6|8359.8|8361.7|8358.9|4
1642388310000|2022-01-17 02:58:30|8362.6|8359.8|8362.7|8359.9|8362.7|8359.9|8362.2|8359.4|1
1642388320000|2022-01-17 02:58:40|8363.6|8360.8|8363.1|8360.3|8363.6|8360.8|8363.1|8360.3|5
1642388330000|2022-01-17 02:58:50|8362.7|8359.9|8362.6|8359.8|8363.7|8360.9|8361.7|8358.9|8
1642388340000|2022-01-17 02:59:00|8362.7|8359.9|8361.2|8358.4|8362.7|8359.9|8361.2|8358.4|0
1642388350000|2022-01-17 02:59:10|8361.6|8358.8|8361.7|8358.9|8361.7|8358.9|8361.2|8358.4|0
1642388360000|2022-01-17 02:59:20|8361.2|8358.4|8361.7|8358.9|8362.2|8359.4|8361.2|8358.4|0
1642388380000|2022-01-17 02:59:40|8362.7|8359.9|8362.7|8359.9|8363.2|8360.4|8362.7|8359.9|5
1642388390000|2022-01-17 02:59:50|||||||||1
1642388400000|2022-01-17 03:00:00|8361.7|8358.9|8360.7|8357.9|8361.7|8358.9|8359.7|8356.9|6
1642388410000|2022-01-17 03:00:10|8360.2|8357.4|8360.7|8357.9|8361.2|8358.4|8359.7|8356.9|4
1642388420000|2022-01-17 03:00:20|8359.7|8356.9|8360.7|8357.9|8360.7|8357.9|8359.7|8356.9|2
1642388430000|2022-01-17 03:00:30|8360.2|8357.4|8360.7|8357.9|8361.7|8358.9|8360.2|8357.4|3
1642388440000|2022-01-17 03:00:40|8360.2|8357.4|8359.7|8356.9|8360.7|8357.9|8359.7|8356.9|2
1642388450000|2022-01-17 03:00:50|8358.7|8355.9|8359.2|8356.4|8359.2|8356.4|8358.7|8355.9|2
1642388460000|2022-01-17 03:01:00|8358.7|8355.9|8360.7|8357.9|8360.7|8357.9|8358.7|8355.9|5
1642388470000|2022-01-17 03:01:10|8361.2|8358.4|8361.7|8358.9|8362.7|8359.9|8361.2|8358.4|0
1642388480000|2022-01-17 03:01:20|8362.2|8359.4|8361.7|8358.9|8362.7|8359.9|8361.7|8358.9|0
1642388490000|2022-01-17 03:01:30|8361.2|8358.4|8360.7|8357.9|8361.2|8358.4|8360.7|8357.9|0
1642388500000|2022-01-17 03:01:40|||||||||1
1642388510000|2022-01-17 03:01:50|8359.7|8356.9|8359.7|8356.9|8359.7|8356.9|8359.7|8356.9|0
1642388520000|2022-01-17 03:02:00|8359.2|8356.4|8360.7|8357.9|8360.7|8357.9|8359.2|8356.4|2
1642388530000|2022-01-17 03:02:10|8361.7|8358.9|8362.7|8359.9|8362.7|8359.9|8361.2|8358.4|0
1642388540000|2022-01-17 03:02:20|8363.2|8360.4|8364.7|8361.9|8364.7|8361.9|8362.7|8359.9|4
1642388550000|2022-01-17 03:02:30|8365.2|8362.4|8365.2|8362.4|8365.2|8362.4|8364.7|8361.9|5
1642388560000|2022-01-17 03:02:40|8365.7|8362.9|8365.2|8362.4|8366.6|8363.8|8365.1|8362.3|13
1642388570000|2022-01-17 03:02:50|8365.6|8362.8|8365.6|8362.8|8366.1|8363.3|8365.6|8362.8|0
1642388580000|2022-01-17 03:03:00|8366.1|8363.3|8366.6|8363.8|8367.1|8364.3|8365.7|8362.9|8
1642388590000|2022-01-17 03:03:10|8366.7|8363.9|8367.6|8364.8|8368.1|8365.3|8366.6|8363.8|16
1642388600000|2022-01-17 03:03:20|8367.7|8364.9|8367.6|8364.8|8367.7|8364.9|8367.2|8364.4|6
1642388610000|2022-01-17 03:03:30|8367.7|8364.9|8367.6|8364.8|8367.7|8364.9|8367.6|8364.8|2
1642388620000|2022-01-17 03:03:40|8368.6|8365.8|8367.6|8364.8|8368.6|8365.8|8367.6|8364.8|8
1642388630000|2022-01-17 03:03:50|8368.1|8365.3|8367.6|8364.8|8368.6|8365.8|8367.6|8364.8|9
1642388650000|2022-01-17 03:04:10|8366.6|8363.8|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|5
1642388660000|2022-01-17 03:04:20|8368.5|8365.7|8366.6|8363.8|8368.5|8365.7|8366.1|8363.3|12
1642388670000|2022-01-17 03:04:30|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|0
1642388680000|2022-01-17 03:04:40|8366.6|8363.8|8366.6|8363.8|8367.7|8364.8|8366.1|8363.3|9
1642388690000|2022-01-17 03:04:50|8366.1|8363.3|8367.6|8364.8|8368.6|8365.8|8366.1|8363.3|8
1642388700000|2022-01-17 03:05:00|8367.1|8364.3|8366.6|8363.8|8367.1|8364.3|8365.6|8362.8|2
1642388710000|2022-01-17 03:05:10|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|1
1642388720000|2022-01-17 03:05:20|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8365.1|8362.3|1
1642388730000|2022-01-17 03:05:30|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8364.6|8361.8|7
1642388750000|2022-01-17 03:05:50|8365.6|8362.8|8364.6|8361.8|8365.6|8362.8|8364.6|8361.8|3
1642388760000|2022-01-17 03:06:00|8363.6|8360.8|8364.6|8361.8|8364.6|8361.8|8363.6|8360.8|6
1642388770000|2022-01-17 03:06:10|8364.1|8361.3|8363.6|8360.8|8364.1|8361.3|8363.6|8360.8|0
1642388780000|2022-01-17 03:06:20|8362.6|8359.8|8363.6|8360.8|8364.1|8361.3|8362.6|8359.8|1
1642388790000|2022-01-17 03:06:30|8364.1|8361.3|8362.6|8359.8|8364.1|8361.3|8362.6|8359.8|3
1642388800000|2022-01-17 03:06:40|8362.1|8359.3|8362.1|8359.3|8362.6|8359.8|8361.6|8358.8|4
1642388810000|2022-01-17 03:06:50|8361.6|8358.8|8362.6|8359.8|8362.6|8359.8|8361.6|8358.8|1
1642388820000|2022-01-17 03:07:00|8362.1|8359.3|8361.6|8358.8|8362.1|8359.3|8361.6|8358.8|2
1642388840000|2022-01-17 03:07:20|8360.6|8357.8|8361.6|8358.8|8361.6|8358.8|8360.1|8357.3|8
1642388850000|2022-01-17 03:07:30|8362.1|8359.3|8361.6|8358.8|8362.1|8359.3|8361.1|8358.3|1
1642388860000|2022-01-17 03:07:40|8361.1|8358.3|8361.1|8358.3|8361.6|8358.8|8361.1|8358.3|2
1642388870000|2022-01-17 03:07:50|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|1
1642388880000|2022-01-17 03:08:00|8362.6|8359.8|8361.6|8358.8|8362.6|8359.8|8361.6|8358.8|6
1642388890000|2022-01-17 03:08:10|||||||||1
1642388910000|2022-01-17 03:08:30|||||||||1
1642388920000|2022-01-17 03:08:40|8361.5|8358.7|8361.1|8358.3|8361.5|8358.7|8360.6|8357.8|4
1642388930000|2022-01-17 03:08:50|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|0
1642388940000|2022-01-17 03:09:00|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|7
1642388950000|2022-01-17 03:09:10|||||||||1
1642388960000|2022-01-17 03:09:20|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|0
1642388970000|2022-01-17 03:09:30|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642388980000|2022-01-17 03:09:40|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|3
1642388990000|2022-01-17 03:09:50|8362.1|8359.3|8364.1|8361.3|8364.6|8361.8|8362.1|8359.3|8
1642389000000|2022-01-17 03:10:00|8363.6|8360.8|8363.6|8360.8|8364.1|8361.3|8363.6|8360.8|2
1642389010000|2022-01-17 03:10:10|8364.1|8361.3|8363.6|8360.8|8365.1|8362.3|8363.6|8360.8|1
1642389020000|2022-01-17 03:10:20|8364.1|8361.3|8364.6|8361.8|8364.6|8361.8|8364.1|8361.3|3
1642389030000|2022-01-17 03:10:30|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8364.6|8361.8|2
1642389040000|2022-01-17 03:10:40|8365.6|8362.8|8365.6|8362.8|8365.6|8362.8|8365.6|8362.8|1
1642389050000|2022-01-17 03:10:50|8366.1|8363.3|8366.1|8363.3|8366.6|8363.8|8366.1|8363.3|2
1642389060000|2022-01-17 03:11:00|8365.6|8362.8|8366.1|8363.3|8366.6|8363.8|8365.6|8362.8|2
1642389070000|2022-01-17 03:11:10|8365.6|8362.8|8364.6|8361.8|8365.6|8362.8|8364.6|8361.8|4
1642389080000|2022-01-17 03:11:20|8365.1|8362.3|8365.1|8362.3|8365.6|8362.8|8365.1|8362.3|1
1642389090000|2022-01-17 03:11:30|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|0
1642389100000|2022-01-17 03:11:40|8363.6|8360.8|8364.1|8361.3|8364.1|8361.3|8363.6|8360.8|5
1642389110000|2022-01-17 03:11:50|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|1
1642389120000|2022-01-17 03:12:00|8364.1|8361.3|8363.6|8360.8|8364.6|8361.8|8363.6|8360.8|0
1642389130000|2022-01-17 03:12:10|8364.1|8361.3|8363.6|8360.8|8364.1|8361.3|8363.6|8360.8|1
1642389140000|2022-01-17 03:12:20|8363.1|8360.3|8364.1|8361.3|8364.1|8361.3|8362.6|8359.8|4
1642389150000|2022-01-17 03:12:30|8363.6|8360.8|8363.6|8360.8|8364.1|8361.3|8363.6|8360.8|0
1642389160000|2022-01-17 03:12:40|8363.1|8360.3|8362.6|8359.8|8363.1|8360.3|8362.6|8359.8|0
1642389170000|2022-01-17 03:12:50|8363.1|8360.3|8363.6|8360.8|8363.6|8360.8|8363.1|8360.3|3
1642389180000|2022-01-17 03:13:00|8363.1|8360.3|8361.6|8358.8|8363.1|8360.3|8361.6|8358.8|3
1642389200000|2022-01-17 03:13:20|8361.1|8358.3|8360.1|8357.3|8361.1|8358.3|8360.1|8357.3|9
1642389210000|2022-01-17 03:13:30|8359.6|8356.8|8359.6|8356.8|8360.6|8357.8|8359.6|8356.8|11
1642389220000|2022-01-17 03:13:40|8359.1|8356.3|8358.6|8355.8|8359.6|8356.8|8358.6|8355.8|6
1642389230000|2022-01-17 03:13:50|8358.1|8355.3|8356.6|8353.8|8358.1|8355.3|8356.6|8353.8|6
1642389240000|2022-01-17 03:14:00|8357.1|8354.3|8356.1|8353.3|8357.1|8354.3|8356.1|8353.3|6
1642389250000|2022-01-17 03:14:10|8356.6|8353.8|8356.1|8353.3|8356.6|8353.8|8355.6|8352.8|2
1642389260000|2022-01-17 03:14:20|8355.1|8352.3|8353.6|8350.8|8355.6|8352.8|8353.6|8350.8|8
1642389270000|2022-01-17 03:14:30|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|8352.6|8349.8|5
1642389280000|2022-01-17 03:14:40|8353.6|8350.8|8352.6|8349.8|8353.6|8350.8|8352.6|8349.8|2
1642389290000|2022-01-17 03:14:50|8353.1|8350.3|8351.1|8348.3|8353.1|8350.3|8351.1|8348.3|12
1642389300000|2022-01-17 03:15:00|8350.6|8347.8|8352.6|8349.8|8352.6|8349.8|8350.6|8347.8|11
1642389310000|2022-01-17 03:15:10|8353.6|8350.8|8354.6|8351.8|8354.6|8351.8|8353.1|8350.3|6
1642389320000|2022-01-17 03:15:20|8354.1|8351.3|8354.1|8351.3|8354.1|8351.3|8354.1|8351.3|5
1642389330000|2022-01-17 03:15:30|8354.6|8351.8|8355.6|8352.8|8355.6|8352.8|8354.6|8351.8|1
1642389340000|2022-01-17 03:15:40|8354.6|8351.8|8355.1|8352.3|8355.1|8352.3|8354.6|8351.8|0
1642389350000|2022-01-17 03:15:50|8354.6|8351.8|8355.6|8352.8|8355.6|8352.8|8354.6|8351.8|0
1642389370000|2022-01-17 03:16:10|8354.6|8351.8|8353.6|8350.8|8354.6|8351.8|8353.6|8350.8|7
1642389380000|2022-01-17 03:16:20|8354.1|8351.3|8355.6|8352.8|8355.6|8352.8|8353.6|8350.8|3
1642389390000|2022-01-17 03:16:30|8355.1|8352.3|8355.6|8352.8|8355.6|8352.8|8355.1|8352.3|1
1642389400000|2022-01-17 03:16:40|8355.1|8352.3|8355.1|8352.3|8355.6|8352.8|8355.1|8352.3|1
1642389410000|2022-01-17 03:16:50|8354.6|8351.8|8354.6|8351.8|8354.6|8351.8|8354.6|8351.8|0
1642389420000|2022-01-17 03:17:00|8353.6|8350.8|8353.1|8350.3|8353.6|8350.8|8353.1|8350.3|3
1642389430000|2022-01-17 03:17:10|8353.6|8350.8|8353.6|8350.8|8353.6|8350.8|8353.6|8350.8|0
1642389440000|2022-01-17 03:17:20|8353.7|8350.9|8354.1|8351.3|8354.6|8351.8|8353.7|8350.9|0
1642389450000|2022-01-17 03:17:30|8353.6|8350.8|8353.6|8350.8|8353.6|8350.8|8353.1|8350.3|1
1642389460000|2022-01-17 03:17:40|||||||||1
1642389470000|2022-01-17 03:17:50|8353.1|8350.3|8353.6|8350.8|8353.6|8350.8|8353.1|8350.3|0
1642389480000|2022-01-17 03:18:00|8353.1|8350.3|8353.6|8350.8|8353.6|8350.8|8353.1|8350.3|1
1642389490000|2022-01-17 03:18:10|8354.1|8351.3|8354.6|8351.8|8354.6|8351.8|8354.1|8351.3|1
1642389500000|2022-01-17 03:18:20|8354.1|8351.3|8355.6|8352.8|8355.6|8352.8|8353.6|8350.8|2
1642389520000|2022-01-17 03:18:40|8355.1|8352.3|8355.6|8352.8|8356.1|8353.3|8355.1|8352.3|2
1642389530000|2022-01-17 03:18:50|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|0
1642389540000|2022-01-17 03:19:00|8355.6|8352.8|8355.6|8352.8|8356.6|8353.8|8354.1|8351.3|0
1642389550000|2022-01-17 03:19:10|8356.1|8353.3|8356.6|8353.8|8356.6|8353.8|8356.1|8353.3|0
1642389560000|2022-01-17 03:19:20|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|0
1642389570000|2022-01-17 03:19:30|8356.6|8353.8|8357.6|8354.8|8357.6|8354.8|8356.6|8353.8|1
1642389590000|2022-01-17 03:19:50|8358.6|8355.8|8358.6|8355.8|8358.6|8355.8|8358.1|8355.3|2
1642389600000|2022-01-17 03:20:00|8359.6|8356.8|8358.6|8355.8|8359.6|8356.8|8357.6|8354.8|18
1642389610000|2022-01-17 03:20:10|8359.1|8356.3|8358.6|8355.8|8359.1|8356.3|8358.6|8355.8|0
1642389620000|2022-01-17 03:20:20|8358.1|8355.3|8357.6|8354.8|8358.1|8355.3|8357.6|8354.8|0
1642389630000|2022-01-17 03:20:30|8358.1|8355.3|8358.6|8355.8|8358.6|8355.8|8358.1|8355.3|0
1642389640000|2022-01-17 03:20:40|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|0
1642389650000|2022-01-17 03:20:50|8358.6|8355.8|8357.1|8354.3|8358.6|8355.8|8356.6|8353.8|0
1642389660000|2022-01-17 03:21:00|8355.6|8352.8|8357.1|8354.3|8357.6|8354.8|8355.6|8352.8|0
1642389680000|2022-01-17 03:21:20|8357.6|8354.8|8357.1|8354.3|8357.6|8354.8|8357.1|8354.3|0
1642389690000|2022-01-17 03:21:30|8357.6|8354.8|8356.1|8353.3|8357.6|8354.8|8356.1|8353.3|1
1642389700000|2022-01-17 03:21:40|8356.6|8353.8|8356.6|8353.8|8356.6|8353.8|8355.6|8352.8|2
1642389710000|2022-01-17 03:21:50|8356.1|8353.3|8356.6|8353.8|8356.6|8353.8|8356.1|8353.3|0
1642389720000|2022-01-17 03:22:00|8356.1|8353.3|8355.6|8352.8|8356.6|8353.8|8355.1|8352.3|0
1642389730000|2022-01-17 03:22:10|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|2
1642389740000|2022-01-17 03:22:20|||||||||1
1642389750000|2022-01-17 03:22:30|8355.6|8352.8|8355.6|8352.8|8355.6|8352.8|8355.6|8352.8|0
1642389760000|2022-01-17 03:22:40|8356.1|8353.3|8355.6|8352.8|8356.1|8353.3|8355.1|8352.3|7
1642389770000|2022-01-17 03:22:50|8356.1|8353.3|8354.6|8351.8|8356.1|8353.3|8354.6|8351.8|2
1642389780000|2022-01-17 03:23:00|8354.1|8351.3|8354.6|8351.8|8354.6|8351.8|8354.1|8351.3|0
1642389790000|2022-01-17 03:23:10|8354.5|8351.7|8354.1|8351.3|8354.5|8351.7|8353.6|8350.8|0
1642389800000|2022-01-17 03:23:20|8354.6|8351.8|8354.6|8351.8|8355.1|8352.3|8353.6|8350.8|3
1642389810000|2022-01-17 03:23:30|8353.6|8350.8|8353.6|8350.8|8353.6|8350.8|8353.6|8350.8|0
1642389820000|2022-01-17 03:23:40|||||||||2
1642389830000|2022-01-17 03:23:50|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|0
1642389840000|2022-01-17 03:24:00|8352.6|8349.8|8352.6|8349.8|8353.1|8350.3|8351.6|8348.8|1
1642389850000|2022-01-17 03:24:10|8353.1|8350.3|8352.6|8349.8|8353.1|8350.3|8352.6|8349.8|2
1642389860000|2022-01-17 03:24:20|8353.1|8350.3|8352.6|8349.8|8353.1|8350.3|8352.6|8349.8|0
1642389870000|2022-01-17 03:24:30|8352.1|8349.3|8352.6|8349.8|8352.6|8349.8|8352.1|8349.3|4
1642389880000|2022-01-17 03:24:40|8353.1|8350.3|8353.1|8350.3|8353.6|8350.8|8353.1|8350.3|0
1642389890000|2022-01-17 03:24:50|8352.6|8349.8|8352.6|8349.8|8353.6|8350.8|8352.6|8349.8|2
1642389900000|2022-01-17 03:25:00|8353.1|8350.3|8351.6|8348.8|8353.1|8350.3|8351.6|8348.8|0
1642389910000|2022-01-17 03:25:10|8352.1|8349.3|8353.6|8350.8|8353.6|8350.8|8352.1|8349.3|3
1642389920000|2022-01-17 03:25:20|8353.1|8350.3|8353.1|8350.3|8354.1|8351.3|8353.1|8350.3|0
1642389930000|2022-01-17 03:25:30|8353.6|8350.8|8355.1|8352.3|8355.6|8352.8|8353.6|8350.8|3
1642389940000|2022-01-17 03:25:40|8355.6|8352.8|8355.1|8352.3|8355.6|8352.8|8355.1|8352.3|1
1642389950000|2022-01-17 03:25:50|8355.6|8352.8|8356.1|8353.3|8356.1|8353.3|8355.1|8352.3|0
1642389960000|2022-01-17 03:26:00|8355.6|8352.8|8354.6|8351.8|8355.6|8352.8|8354.1|8351.3|4
1642389970000|2022-01-17 03:26:10|8355.1|8352.3|8355.1|8352.3|8355.1|8352.3|8355.1|8352.3|2
1642389980000|2022-01-17 03:26:20|8354.6|8351.8|8354.6|8351.8|8354.6|8351.8|8354.1|8351.3|4
1642389990000|2022-01-17 03:26:30|8354.1|8351.3|8355.6|8352.8|8355.6|8352.8|8354.1|8351.3|3
1642390000000|2022-01-17 03:26:40|8356.6|8353.8|8356.6|8353.8|8356.6|8353.8|8356.6|8353.8|0
1642390020000|2022-01-17 03:27:00|||||||||1
1642390030000|2022-01-17 03:27:10|8357.6|8354.8|8357.6|8354.8|8357.6|8354.8|8356.6|8353.8|15
1642390040000|2022-01-17 03:27:20|8358.1|8355.3|8358.6|8355.8|8358.6|8355.8|8358.1|8355.3|1
1642390050000|2022-01-17 03:27:30|8359.1|8356.3|8358.6|8355.8|8359.6|8356.8|8357.6|8354.8|6
1642390060000|2022-01-17 03:27:40|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|1
1642390070000|2022-01-17 03:27:50|8359|8356.2|8359.1|8356.3|8359.1|8356.3|8358.6|8355.8|3
1642390080000|2022-01-17 03:28:00|8358.6|8355.8|8357.6|8354.8|8358.6|8355.8|8357.6|8354.8|3
1642390090000|2022-01-17 03:28:10|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|1
1642390100000|2022-01-17 03:28:20|8357.6|8354.8|8357.1|8354.3|8358.1|8355.3|8357.1|8354.3|3
1642390110000|2022-01-17 03:28:30|8357.6|8354.8|8358.6|8355.8|8359.1|8356.3|8357.1|8354.3|2
1642390120000|2022-01-17 03:28:40|8358.1|8355.3|8358.6|8355.8|8358.6|8355.8|8358.1|8355.3|3
1642390140000|2022-01-17 03:29:00|8358.1|8355.3|8359.1|8356.3|8359.6|8356.8|8358.1|8355.3|2
1642390150000|2022-01-17 03:29:10|8359.6|8356.8|8358.1|8355.3|8359.6|8356.8|8358.1|8355.3|0
1642390160000|2022-01-17 03:29:20|8359.6|8356.8|8357.6|8354.8|8359.6|8356.8|8357.6|8354.8|13
1642390170000|2022-01-17 03:29:30|8358.1|8355.3|8358.6|8355.8|8359.1|8356.3|8357.6|8354.8|1
1642390180000|2022-01-17 03:29:40|8358.1|8355.3|8358.6|8355.8|8358.6|8355.8|8358.1|8355.3|1
1642390190000|2022-01-17 03:29:50|8359.1|8356.3|8358.6|8355.8|8359.1|8356.3|8358.6|8355.8|0
1642390200000|2022-01-17 03:30:00|8359.1|8356.3|8358.6|8355.8|8359.6|8356.8|8358.6|8355.8|2
1642390210000|2022-01-17 03:30:10|||||||||3
1642390250000|2022-01-17 03:30:50|8357.6|8354.8|8359.1|8356.3|8359.1|8356.3|8357.1|8354.3|8
1642390270000|2022-01-17 03:31:10|8358.6|8355.8|8357.1|8354.3|8358.6|8355.8|8357.1|8354.3|0
1642390280000|2022-01-17 03:31:20|8357.6|8354.8|8357.1|8354.3|8357.6|8354.8|8357.1|8354.3|0
1642390290000|2022-01-17 03:31:30|8357.6|8354.8|8357.6|8354.8|8357.6|8354.8|8357.6|8354.8|1
1642390300000|2022-01-17 03:31:40|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|0
1642390310000|2022-01-17 03:31:50|8357.6|8354.8|8358.6|8355.8|8358.6|8355.8|8357.6|8354.8|3
1642390320000|2022-01-17 03:32:00|8358.1|8355.3|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|0
1642390330000|2022-01-17 03:32:10|8357.6|8354.8|8357.6|8354.8|8357.6|8354.8|8357.6|8354.8|2
1642390340000|2022-01-17 03:32:20|8358.1|8355.3|8357.6|8354.8|8358.1|8355.3|8357.6|8354.8|0
1642390350000|2022-01-17 03:32:30|8356.6|8353.8|8357.1|8354.3|8357.1|8354.3|8356.6|8353.8|0
1642390360000|2022-01-17 03:32:40|8356.6|8353.8|8356.6|8353.8|8356.6|8353.8|8356.6|8353.8|1
1642390370000|2022-01-17 03:32:50|8357.1|8354.3|8357.6|8354.8|8357.6|8354.8|8356.6|8353.8|6
1642390380000|2022-01-17 03:33:00|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|0
1642390390000|2022-01-17 03:33:10|8358.6|8355.8|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|1
1642390400000|2022-01-17 03:33:20|8358.6|8355.8|8358.6|8355.8|8358.6|8355.8|8358.6|8355.8|0
1642390410000|2022-01-17 03:33:30|||||||||1
1642390420000|2022-01-17 03:33:40|8359.6|8356.8|8359.6|8356.8|8359.6|8356.8|8359.1|8356.3|2
1642390460000|2022-01-17 03:34:20|8360.1|8357.3|8361.1|8358.3|8361.6|8358.8|8360.1|8357.3|4
1642390470000|2022-01-17 03:34:30|8360.6|8357.8|8361.1|8358.3|8361.6|8358.8|8360.6|8357.8|1
1642390480000|2022-01-17 03:34:40|||||||||1
1642390510000|2022-01-17 03:35:10|8360.6|8357.8|8361.1|8358.3|8361.6|8358.8|8360.6|8357.8|0
1642390520000|2022-01-17 03:35:20|8360.5|8357.7|8359.1|8356.3|8360.5|8357.7|8359.1|8356.3|19
1642390530000|2022-01-17 03:35:30|||||||||1
1642390550000|2022-01-17 03:35:50|8358.6|8355.8|8358.5|8355.7|8358.6|8355.8|8358.5|8355.7|3
1642390560000|2022-01-17 03:36:00|8358.6|8355.8|8358.6|8355.8|8359|8356.2|8358.5|8355.7|17
1642390570000|2022-01-17 03:36:10|8359.5|8356.7|8359.1|8356.3|8359.5|8356.7|8359.1|8356.3|0
1642390590000|2022-01-17 03:36:30|8359|8356.2|8359|8356.2|8359|8356.2|8359|8356.2|0
1642390600000|2022-01-17 03:36:40|8358.6|8355.8|8359|8356.2|8359.1|8356.3|8358.6|8355.8|1
1642390610000|2022-01-17 03:36:50|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|0
1642390620000|2022-01-17 03:37:00|8358.6|8355.8|8359.1|8356.3|8359.1|8356.3|8358.6|8355.8|0
1642390630000|2022-01-17 03:37:10|8359|8356.2|8359|8356.2|8359|8356.2|8359|8356.2|0
1642390640000|2022-01-17 03:37:20|8358.6|8355.8|8358.6|8355.8|8358.6|8355.8|8358.5|8355.7|1
1642390650000|2022-01-17 03:37:30|8358.5|8355.7|8358.6|8355.8|8358.6|8355.8|8358.5|8355.7|0
1642390660000|2022-01-17 03:37:40|||||||||2
1642390670000|2022-01-17 03:37:50|8358.5|8355.7|8358.6|8355.8|8358.6|8355.8|8358.5|8355.7|1
1642390680000|2022-01-17 03:38:00|8358.5|8355.7|8359.1|8356.3|8359.6|8356.8|8358.5|8355.7|0
1642390690000|2022-01-17 03:38:10|8359.6|8356.8|8359.1|8356.3|8359.6|8356.8|8358.6|8355.8|1
1642390700000|2022-01-17 03:38:20|8359.5|8356.7|8359.5|8356.7|8359.6|8356.8|8359.5|8356.7|0
1642390710000|2022-01-17 03:38:30|8359.6|8356.8|8359.6|8356.8|8360|8357.2|8359.5|8356.7|1
1642390720000|2022-01-17 03:38:40|8359.5|8356.7|8361.1|8358.3|8361.1|8358.3|8359.5|8356.7|3
1642390730000|2022-01-17 03:38:50|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642390740000|2022-01-17 03:39:00|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|12
1642390750000|2022-01-17 03:39:10|||||||||1
1642390760000|2022-01-17 03:39:20|8362.5|8359.7|8362.6|8359.8|8363.1|8360.3|8362.1|8359.3|6
1642390770000|2022-01-17 03:39:30|8362.5|8359.7|8361.6|8358.8|8362.6|8359.8|8361.6|8358.8|1
1642390780000|2022-01-17 03:39:40|8362.6|8359.8|8362.1|8359.3|8362.6|8359.8|8362.1|8359.3|5
1642390790000|2022-01-17 03:39:50|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|8362.1|8359.3|1
1642390800000|2022-01-17 03:40:00|8362.1|8359.3|8363.1|8360.3|8363.1|8360.3|8362.1|8359.3|1
1642390810000|2022-01-17 03:40:10|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|0
1642390820000|2022-01-17 03:40:20|8363.1|8360.3|8362.6|8359.8|8363.1|8360.3|8362.6|8359.8|1
1642390840000|2022-01-17 03:40:40|8362.1|8359.3|8362.6|8359.8|8362.6|8359.8|8362.1|8359.3|0
1642390850000|2022-01-17 03:40:50|8362.7|8359.9|8363.1|8360.3|8363.1|8360.3|8362.7|8359.9|10
1642390870000|2022-01-17 03:41:10|8363.6|8360.8|8362.1|8359.3|8363.6|8360.8|8362.1|8359.3|0
1642390880000|2022-01-17 03:41:20|8362.6|8359.8|8362.1|8359.3|8362.6|8359.8|8362.1|8359.3|0
1642390890000|2022-01-17 03:41:30|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642390900000|2022-01-17 03:41:40|8361.1|8358.3|8362.1|8359.3|8362.1|8359.3|8361.1|8358.3|2
1642390910000|2022-01-17 03:41:50|8361.6|8358.8|8361.6|8358.8|8362.1|8359.3|8361.6|8358.8|0
1642390920000|2022-01-17 03:42:00|8360.6|8357.8|8361.1|8358.3|8361.1|8358.3|8360.6|8357.8|0
1642390930000|2022-01-17 03:42:10|8361.6|8358.8|8361.1|8358.3|8361.6|8358.8|8361.1|8358.3|0
1642390940000|2022-01-17 03:42:20|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642390960000|2022-01-17 03:42:40|8361.1|8358.3|8361.1|8358.3|8361.6|8358.8|8361.1|8358.3|1
1642390980000|2022-01-17 03:43:00|8361.6|8358.8|8362.1|8359.3|8362.1|8359.3|8361.1|8358.3|1
1642390990000|2022-01-17 03:43:10|8361.2|8358.4|8361.6|8358.8|8361.6|8358.8|8361.2|8358.4|2
1642391010000|2022-01-17 03:43:30|8361.7|8358.9|8362.1|8359.3|8362.6|8359.8|8361.7|8358.9|0
1642391020000|2022-01-17 03:43:40|8362.6|8359.8|8362.1|8359.3|8362.6|8359.8|8361.6|8358.8|3
1642391030000|2022-01-17 03:43:50|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642391050000|2022-01-17 03:44:10|8361.1|8358.3|8361.1|8358.3|8361.6|8358.8|8361.1|8358.3|1
1642391070000|2022-01-17 03:44:30|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|2
1642391080000|2022-01-17 03:44:40|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|0
1642391090000|2022-01-17 03:44:50|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|8360.1|8357.3|0
1642391100000|2022-01-17 03:45:00|8360.1|8357.3|8361.1|8358.3|8361.1|8358.3|8360.1|8357.3|0
1642391110000|2022-01-17 03:45:10|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|2
1642391140000|2022-01-17 03:45:40|8360.1|8357.3|8360.6|8357.8|8360.6|8357.8|8360.1|8357.3|0
1642391150000|2022-01-17 03:45:50|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642391160000|2022-01-17 03:46:00|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|1
1642391170000|2022-01-17 03:46:10|8362.6|8359.8|8362.1|8359.3|8362.6|8359.8|8362.1|8359.3|0
1642391190000|2022-01-17 03:46:30|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642391200000|2022-01-17 03:46:40|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|2
1642391210000|2022-01-17 03:46:50|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|8361.6|8358.8|10
1642391220000|2022-01-17 03:47:00|8362.6|8359.8|8362.1|8359.3|8362.6|8359.8|8362.1|8359.3|0
1642391240000|2022-01-17 03:47:20|8361.6|8358.8|8361.1|8358.3|8362.1|8359.3|8361.1|8358.3|0
1642391250000|2022-01-17 03:47:30|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642391280000|2022-01-17 03:48:00|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|0
1642391290000|2022-01-17 03:48:10|8360.6|8357.8|8360.6|8357.8|8360.6|8357.8|8360.1|8357.3|0
1642391330000|2022-01-17 03:48:50|||||||||2
1642391350000|2022-01-17 03:49:10|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|1
1642391360000|2022-01-17 03:49:20|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|4
1642391390000|2022-01-17 03:49:50|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|1
1642391400000|2022-01-17 03:50:00|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|1
1642391410000|2022-01-17 03:50:10|8362.1|8359.3|8361.6|8358.8|8362.1|8359.3|8361.6|8358.8|2
1642391420000|2022-01-17 03:50:20|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|0
1642391430000|2022-01-17 03:50:30|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8360.6|8357.8|1
1642391440000|2022-01-17 03:50:40|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|3
1642391460000|2022-01-17 03:51:00|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642391480000|2022-01-17 03:51:20|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|0
1642391490000|2022-01-17 03:51:30|8362.5|8359.7|8362.6|8359.8|8362.6|8359.8|8362.5|8359.7|10
1642391500000|2022-01-17 03:51:40|||||||||1
1642391510000|2022-01-17 03:51:50|||||||||1
1642391550000|2022-01-17 03:52:30|||||||||3
1642391560000|2022-01-17 03:52:40|||||||||1
1642391580000|2022-01-17 03:53:00|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|1
1642391590000|2022-01-17 03:53:10|8361.6|8358.8|8362.1|8359.3|8362.5|8359.7|8361.6|8358.8|0
1642391600000|2022-01-17 03:53:20|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|0
1642391620000|2022-01-17 03:53:40|8361.1|8358.3|8360.1|8357.3|8361.1|8358.3|8360.1|8357.3|2
1642391640000|2022-01-17 03:54:00|||||||||2
1642391650000|2022-01-17 03:54:10|8361.5|8358.7|8361.1|8358.3|8361.5|8358.7|8360.6|8357.8|1
1642391700000|2022-01-17 03:55:00|8360.6|8357.8|8361.1|8358.3|8361.1|8358.3|8360.6|8357.8|0
1642391710000|2022-01-17 03:55:10|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|1
1642391720000|2022-01-17 03:55:20|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|8362.1|8359.3|0
1642391730000|2022-01-17 03:55:30|8362.5|8359.7|8361.6|8358.8|8362.5|8359.7|8361.5|8358.7|2
1642391750000|2022-01-17 03:55:50|8362|8359.2|8362.5|8359.7|8362.5|8359.7|8362|8359.2|0
1642391760000|2022-01-17 03:56:00|8362.6|8359.8|8363|8360.2|8363.6|8360.8|8362.1|8359.3|4
1642391770000|2022-01-17 03:56:10|8362.6|8359.8|8363.5|8360.7|8363.6|8360.8|8362.6|8359.8|0
1642391790000|2022-01-17 03:56:30|8363.6|8360.8|8363.5|8360.7|8363.6|8360.8|8363.5|8360.7|1
1642391800000|2022-01-17 03:56:40|8363.6|8360.8|8363.6|8360.8|8364.1|8361.3|8363.6|8360.8|0
1642391820000|2022-01-17 03:57:00|8364|8361.2|8363.6|8360.8|8364|8361.2|8363.6|8360.8|0
1642391830000|2022-01-17 03:57:10|8364|8361.2|8363.6|8360.8|8364|8361.2|8363.6|8360.8|0
1642391840000|2022-01-17 03:57:20|8363.5|8360.7|8362.6|8359.8|8363.5|8360.7|8362.6|8359.8|1
1642391850000|2022-01-17 03:57:30|8363.1|8360.3|8362.5|8359.7|8363.1|8360.3|8362.1|8359.3|1
1642391870000|2022-01-17 03:57:50|8363|8360.2|8362.5|8359.7|8363|8360.2|8362|8359.2|0
1642391880000|2022-01-17 03:58:00|8362|8359.2|8362.5|8359.7|8362.5|8359.7|8362|8359.2|0
1642391890000|2022-01-17 03:58:10|8362.6|8359.8|8361.5|8358.7|8362.6|8359.8|8361.5|8358.7|0
1642391900000|2022-01-17 03:58:20|8361|8358.2|8361.5|8358.7|8362.5|8359.7|8361|8358.2|1
1642391910000|2022-01-17 03:58:30|8361|8358.2|8361|8358.2|8361|8358.2|8361|8358.2|0
1642391930000|2022-01-17 03:58:50|8361.5|8358.7|8361|8358.2|8361.5|8358.7|8361|8358.2|0
1642391940000|2022-01-17 03:59:00|8360.6|8357.8|8361|8358.2|8361|8358.2|8360.5|8357.7|1
1642391950000|2022-01-17 03:59:10|8360.5|8357.7|8360.5|8357.7|8360.5|8357.7|8360.5|8357.7|2
1642391960000|2022-01-17 03:59:20|8360.6|8357.8|8361.5|8358.7|8361.6|8358.8|8360.6|8357.8|1
1642391980000|2022-01-17 03:59:40|8361.1|8358.3|8361.5|8358.7|8361.5|8358.7|8361.1|8358.3|0
1642392000000|2022-01-17 04:00:00|8361.6|8358.8|8362|8359.2|8362.5|8359.7|8361.6|8358.8|0
1642392010000|2022-01-17 04:00:10|8361.5|8358.7|8361.5|8358.7|8362|8359.2|8361.5|8358.7|2
1642392020000|2022-01-17 04:00:20|8361|8358.2|8361.5|8358.7|8361.5|8358.7|8361|8358.2|0
1642392030000|2022-01-17 04:00:30|8361.1|8358.3|8361.5|8358.7|8361.5|8358.7|8361|8358.2|2
1642392040000|2022-01-17 04:00:40|8361|8358.2|8361|8358.2|8361|8358.2|8361|8358.2|0
1642392050000|2022-01-17 04:00:50|8361.5|8358.7|8360.5|8357.7|8361.5|8358.7|8360|8357.2|3
1642392060000|2022-01-17 04:01:00|8360.6|8357.8|8360.5|8357.7|8360.6|8357.8|8360.5|8357.7|0
1642392070000|2022-01-17 04:01:10|||||||||2
1642392080000|2022-01-17 04:01:20|8360|8357.2|8358|8355.2|8360|8357.2|8358|8355.2|7
1642392090000|2022-01-17 04:01:30|8358.5|8355.7|8359|8356.2|8359.5|8356.7|8358.5|8355.7|3
1642392100000|2022-01-17 04:01:40|8358.6|8355.8|8359|8356.2|8359|8356.2|8358.5|8355.7|1
1642392120000|2022-01-17 04:02:00|8358.5|8355.7|8359|8356.2|8359|8356.2|8358.5|8355.7|1
1642392130000|2022-01-17 04:02:10|8358.5|8355.7|8358.5|8355.7|8359.5|8356.7|8358.5|8355.7|0
1642392140000|2022-01-17 04:02:20|8357.6|8354.8|8357.5|8354.7|8358|8355.2|8357.5|8354.7|1
1642392150000|2022-01-17 04:02:30|8358|8355.2|8357.5|8354.7|8358.5|8355.7|8357.5|8354.7|2
1642392160000|2022-01-17 04:02:40|8358.5|8355.7|8358.5|8355.7|8358.5|8355.7|8358.5|8355.7|4
1642392170000|2022-01-17 04:02:50|8357.6|8353.6|8356.5|8353.7|8358.1|8354.7|8355.5|8352.7|46
1642392180000|2022-01-17 04:03:00|8357|8354.2|8355.5|8352.7|8357|8354.2|8354.5|8351.7|37
1642392190000|2022-01-17 04:03:10|8355|8352.2|8356|8353.2|8357.5|8354.7|8355|8352.2|7
1642392200000|2022-01-17 04:03:20|8355.9|8353.1|8357|8354.2|8357|8354.2|8354.5|8351.7|28
1642392210000|2022-01-17 04:03:30|8356.6|8353.8|8356|8353.2|8356.6|8353.8|8355.5|8352.7|3
1642392220000|2022-01-17 04:03:40|8355.5|8352.7|8356.5|8353.7|8357.5|8354.7|8355.5|8352.7|6
1642392230000|2022-01-17 04:03:50|8357|8354.2|8355.5|8352.7|8357|8354.2|8355.5|8352.7|30
1642392240000|2022-01-17 04:04:00|8355.6|8352.8|8355|8352.2|8356.5|8353.7|8355|8352.2|7
1642392250000|2022-01-17 04:04:10|8355.5|8352.7|8353.9|8351.1|8355.5|8352.7|8352.5|8349.7|46
1642392260000|2022-01-17 04:04:20|8353.4|8350.6|8352.4|8349.6|8353.4|8350.6|8352.4|8349.6|4
1642392270000|2022-01-17 04:04:30|8351.9|8349.1|8353.4|8350.6|8353.4|8350.6|8351.9|8349.1|0
1642392280000|2022-01-17 04:04:40|8352.9|8350.1|8352.4|8349.6|8353.5|8350.7|8351.4|8348.6|39
1642392290000|2022-01-17 04:04:50|8353.4|8350.6|8352.4|8349.6|8353.9|8351.1|8352.4|8349.6|17
1642392300000|2022-01-17 04:05:00|8352.3|8349.5|8351.8|8349|8352.8|8350|8350.4|8347.6|37
1642392310000|2022-01-17 04:05:10|8351.9|8349.1|8351.9|8349.1|8352.4|8349.6|8350.4|8347.6|33
1642392320000|2022-01-17 04:05:20|8351.8|8349|8351.3|8348.5|8351.8|8349|8351.3|8348.5|2
1642392330000|2022-01-17 04:05:30|8351.8|8349|8351.8|8349|8351.8|8349|8350.9|8348.1|27
1642392340000|2022-01-17 04:05:40|8351.3|8348.5|8350.8|8348|8351.3|8348.5|8350.8|8348|2
1642392350000|2022-01-17 04:05:50|8350.9|8348.1|8351.8|8349|8352.8|8350|8350.3|8347.5|6
1642392360000|2022-01-17 04:06:00|8351.9|8349.1|8351.8|8349|8351.9|8349.1|8351.8|8349|3
1642392370000|2022-01-17 04:06:10|8352.3|8349.5|8351.8|8349|8352.4|8349.5|8351.8|8348.4|3
1642392380000|2022-01-17 04:06:20|8352.3|8349.5|8351.3|8348.5|8352.3|8349.5|8351.3|8348.5|5
1642392390000|2022-01-17 04:06:30|||||||||3
1642392400000|2022-01-17 04:06:40|8350.8|8348|8350.8|8348|8350.8|8348|8350.8|8348|1
1642392410000|2022-01-17 04:06:50|8351.3|8348.5|8351.3|8348.5|8351.3|8348.5|8350.8|8348|2
1642392420000|2022-01-17 04:07:00|8351.8|8349|8351.8|8349|8352.3|8349.5|8350.8|8348|1
1642392430000|2022-01-17 04:07:10|8352.3|8349.5|8351.3|8348.5|8352.3|8349.5|8350.4|8347.6|1
1642392440000|2022-01-17 04:07:20|8351.4|8348.6|8351.9|8349.1|8351.9|8349.1|8351.3|8348.5|3
1642392450000|2022-01-17 04:07:30|8351.8|8349|8351.9|8349.1|8351.9|8349.1|8351.4|8348.6|5
1642392460000|2022-01-17 04:07:40|8352.3|8349.5|8352.3|8349.5|8353.3|8350.5|8351.9|8349.1|3
1642392470000|2022-01-17 04:07:50|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.3|8348.5|0
1642392480000|2022-01-17 04:08:00|8351.8|8349|8351.8|8349|8351.8|8349|8351.8|8349|1
1642392490000|2022-01-17 04:08:10|8351.9|8349.1|8351.4|8348.6|8351.9|8349.1|8351.4|8348.6|0
1642392500000|2022-01-17 04:08:20|8351.3|8348.5|8351.9|8349.1|8351.9|8349.1|8351.3|8348.5|1
1642392510000|2022-01-17 04:08:30|8351.8|8349|8351.4|8348.6|8351.8|8349|8351.4|8348.6|1
1642392520000|2022-01-17 04:08:40|8352.3|8349.5|8351.4|8348.6|8352.4|8349.6|8351.4|8348.6|2
1642392530000|2022-01-17 04:08:50|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|2
1642392540000|2022-01-17 04:09:00|8352.3|8349.5|8352.3|8349.5|8352.3|8349.5|8352.3|8349.5|1
1642392560000|2022-01-17 04:09:20|||||||||1
1642392570000|2022-01-17 04:09:30|||||||||1
1642392580000|2022-01-17 04:09:40|8351.4|8348.6|8351.9|8349.1|8351.9|8349.1|8351.4|8348.6|1
1642392600000|2022-01-17 04:10:00|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|0
1642392610000|2022-01-17 04:10:10|8351.3|8348.5|8351.4|8348.6|8351.4|8348.6|8351.3|8348.5|10
1642392630000|2022-01-17 04:10:30|8352.4|8349.6|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|9
1642392640000|2022-01-17 04:10:40|8351.4|8348.6|8352.3|8349.5|8352.3|8349.5|8351.4|8348.6|0
1642392650000|2022-01-17 04:10:50|||||||||2
1642392660000|2022-01-17 04:11:00|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|1
1642392680000|2022-01-17 04:11:20|8353.3|8350.5|8353.3|8350.5|8353.3|8350.5|8353.3|8350.5|0
1642392690000|2022-01-17 04:11:30|8352.4|8349.6|8352.9|8350.1|8352.9|8350.1|8352.4|8349.6|0
1642392700000|2022-01-17 04:11:40|8353.4|8350.6|8353.3|8350.5|8353.4|8350.6|8353.3|8350.5|5
1642392710000|2022-01-17 04:11:50|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|7
1642392740000|2022-01-17 04:12:20|8353.3|8350.5|8354.4|8351.6|8354.4|8351.6|8353.3|8350.5|23
1642392750000|2022-01-17 04:12:30|8354.9|8352.1|8354.4|8351.6|8354.9|8352.1|8353.9|8351.1|5
1642392760000|2022-01-17 04:12:40|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|1
1642392770000|2022-01-17 04:12:50|||||||||2
1642392790000|2022-01-17 04:13:10|8353.4|8350.6|8353.4|8350.6|8353.9|8351.1|8352.9|8350.1|9
1642392810000|2022-01-17 04:13:30|8352.9|8350.1|8353.4|8350.6|8353.4|8350.6|8352.9|8350.1|0
1642392820000|2022-01-17 04:13:40|||||||||1
1642392860000|2022-01-17 04:14:20|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|0
1642392870000|2022-01-17 04:14:30|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|2
1642392890000|2022-01-17 04:14:50|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|0
1642392900000|2022-01-17 04:15:00|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8352.9|8350.1|0
1642392910000|2022-01-17 04:15:10|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|0
1642392920000|2022-01-17 04:15:20|8354.4|8351.6|8354.4|8351.6|8354.9|8352.1|8354.4|8351.6|3
1642392930000|2022-01-17 04:15:30|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.4|8350.6|1
1642392940000|2022-01-17 04:15:40|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|0
1642392950000|2022-01-17 04:15:50|8354.9|8352.1|8354.9|8352.1|8354.9|8352.1|8354.9|8352.1|0
1642392960000|2022-01-17 04:16:00|8355.4|8352.6|8355.4|8352.6|8355.4|8352.6|8354.5|8351.7|8
1642392970000|2022-01-17 04:16:10|8354.9|8352.1|8354.4|8351.6|8354.9|8352.1|8354.4|8351.6|5
1642392980000|2022-01-17 04:16:20|8354.9|8352.1|8353.9|8351.1|8354.9|8352.1|8353.4|8350.6|7
1642393010000|2022-01-17 04:16:50|8353.4|8350.6|8354.4|8351.6|8354.4|8351.6|8353.4|8350.6|3
1642393020000|2022-01-17 04:17:00|||||||||4
1642393030000|2022-01-17 04:17:10|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|3
1642393040000|2022-01-17 04:17:20|8354.4|8351.6|8354.5|8351.7|8354.5|8351.7|8354.4|8351.6|2
1642393050000|2022-01-17 04:17:30|8354.4|8351.6|8354.5|8351.7|8355|8352.2|8354.4|8351.6|4
1642393070000|2022-01-17 04:17:50|8354.4|8351.6|8354.9|8352.1|8354.9|8352.1|8354.4|8351.6|0
1642393080000|2022-01-17 04:18:00|8355|8352.2|8355|8352.2|8355|8352.2|8355|8352.2|1
1642393090000|2022-01-17 04:18:10|8355.4|8352.6|8355.4|8352.6|8355.4|8352.6|8355.4|8352.6|1
1642393100000|2022-01-17 04:18:20|8355.5|8352.7|8356.4|8353.6|8357|8354.2|8355.5|8352.7|4
1642393110000|2022-01-17 04:18:30|8356.9|8354.1|8356.5|8353.7|8356.9|8354.1|8356.5|8353.7|0
1642393120000|2022-01-17 04:18:40|8357|8354.2|8357|8354.2|8357|8354.2|8357|8354.2|0
1642393140000|2022-01-17 04:19:00|8357.4|8354.6|8358.4|8355.6|8358.4|8355.6|8357|8354.2|8
1642393150000|2022-01-17 04:19:10|8358.9|8356.1|8358.9|8356.1|8359.4|8356.6|8358.4|8355.6|4
1642393160000|2022-01-17 04:19:20|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8357.9|8355.1|1
1642393170000|2022-01-17 04:19:30|8358|8355.2|8358.4|8355.6|8358.4|8355.6|8358|8355.2|0
1642393190000|2022-01-17 04:19:50|8358.5|8355.7|8358.4|8355.6|8358.5|8355.7|8358|8355.2|1
1642393200000|2022-01-17 04:20:00|8358.5|8355.7|8358.4|8355.6|8359|8356.2|8358.4|8355.6|4
1642393210000|2022-01-17 04:20:10|8358.5|8355.7|8358.4|8355.6|8358.5|8355.7|8358.4|8355.6|0
1642393220000|2022-01-17 04:20:20|||||||||1
1642393230000|2022-01-17 04:20:30|||||||||2
1642393240000|2022-01-17 04:20:40|8357.4|8354.6|8357.9|8355.1|8357.9|8355.1|8357.4|8354.6|2
1642393260000|2022-01-17 04:21:00|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|1
1642393270000|2022-01-17 04:21:10|||||||||1
1642393300000|2022-01-17 04:21:40|||||||||1
1642393310000|2022-01-17 04:21:50|8357.9|8355.1|8358.4|8355.6|8358.4|8355.6|8357.5|8354.7|0
1642393320000|2022-01-17 04:22:00|8357.9|8355.1|8358.4|8355.6|8358.4|8355.6|8357.9|8355.1|0
1642393350000|2022-01-17 04:22:30|8357.9|8355.1|8357.9|8355.1|8357.9|8355.1|8357.9|8355.1|0
1642393360000|2022-01-17 04:22:40|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|0
1642393370000|2022-01-17 04:22:50|8357.9|8355.1|8357.9|8355.1|8357.9|8355.1|8357.9|8355.1|0
1642393380000|2022-01-17 04:23:00|8358|8355.2|8358.4|8355.6|8358.4|8355.6|8358|8355.2|0
1642393390000|2022-01-17 04:23:10|8357.5|8354.7|8356.4|8353.6|8357.5|8354.7|8356.4|8353.6|4
1642393400000|2022-01-17 04:23:20|8356.5|8353.7|8357.4|8354.6|8357.5|8354.7|8356.5|8353.7|0
1642393420000|2022-01-17 04:23:40|8357.5|8354.7|8357.4|8354.6|8357.5|8354.7|8357.4|8354.6|1
1642393430000|2022-01-17 04:23:50|8357.5|8354.7|8358.4|8355.6|8358.4|8355.6|8357.5|8354.7|0
1642393440000|2022-01-17 04:24:00|8358|8355.2|8357.5|8354.7|8358.4|8355.6|8357.4|8354.6|2
1642393450000|2022-01-17 04:24:10|8358.4|8355.6|8357.4|8354.6|8358.4|8355.6|8356.5|8353.7|4
1642393470000|2022-01-17 04:24:30|8357.5|8354.7|8357.4|8354.6|8357.5|8354.7|8357.4|8354.6|0
1642393480000|2022-01-17 04:24:40|||||||||1
1642393490000|2022-01-17 04:24:50|8357.5|8354.7|8357.4|8354.6|8357.5|8354.7|8357.4|8354.6|0
1642393500000|2022-01-17 04:25:00|||||||||1
1642393540000|2022-01-17 04:25:40|8356.9|8354.1|8356.4|8353.6|8356.9|8354.1|8356.4|8353.6|0
1642393550000|2022-01-17 04:25:50|8355.9|8353.1|8356.4|8353.6|8356.4|8353.6|8355.9|8353.1|2
1642393570000|2022-01-17 04:26:10|8355.4|8352.6|8356.4|8353.6|8356.4|8353.6|8355.4|8352.6|0
1642393600000|2022-01-17 04:26:40|8355.9|8353.1|8356.4|8353.6|8356.4|8353.6|8355.9|8353.1|0
1642393620000|2022-01-17 04:27:00|8355.5|8352.7|8355.4|8352.6|8355.5|8352.7|8355.4|8352.6|0
1642393630000|2022-01-17 04:27:10|8354.9|8352.1|8354.9|8352.1|8354.9|8352.1|8354.9|8352.1|1
1642393640000|2022-01-17 04:27:20|8355.4|8352.6|8354.9|8352.1|8355.4|8352.6|8354.9|8352.1|0
1642393650000|2022-01-17 04:27:30|8355.4|8352.6|8355.4|8352.6|8355.4|8352.6|8355.4|8352.6|0
1642393660000|2022-01-17 04:27:40|8354.9|8352.1|8354.4|8351.6|8354.9|8352.1|8354.4|8351.6|1
1642393690000|2022-01-17 04:28:10|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|2
1642393700000|2022-01-17 04:28:20|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|0
1642393710000|2022-01-17 04:28:30|8353.4|8350.6|8353.9|8351.1|8353.9|8351.1|8353.4|8350.6|1
1642393720000|2022-01-17 04:28:40|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|0
1642393730000|2022-01-17 04:28:50|8352.9|8350.1|8352.9|8350.1|8352.9|8350.1|8352.9|8350.1|1
1642393740000|2022-01-17 04:29:00|8352.4|8349.6|8352.9|8350.1|8352.9|8350.1|8352.4|8349.6|0
1642393750000|2022-01-17 04:29:10|8352.3|8349.5|8351.4|8348.6|8352.3|8349.5|8350.9|8348.1|5
1642393760000|2022-01-17 04:29:20|8351.9|8349.1|8351.4|8348.6|8351.9|8349.1|8351.4|8348.6|0
1642393770000|2022-01-17 04:29:30|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|1
1642393780000|2022-01-17 04:29:40|8351.9|8349.1|8351.4|8348.6|8352.4|8349.6|8351.4|8348.6|0
1642393790000|2022-01-17 04:29:50|8351.9|8349.1|8351.4|8348.6|8351.9|8349.1|8351.4|8348.6|10
1642393800000|2022-01-17 04:30:00|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|2
1642393810000|2022-01-17 04:30:10|||||||||1
1642393820000|2022-01-17 04:30:20|||||||||3
1642393830000|2022-01-17 04:30:30|8352.4|8349.6|8352.3|8349.5|8352.4|8349.6|8351.4|8348.6|1
1642393840000|2022-01-17 04:30:40|8351.4|8348.6|8351.9|8349.1|8351.9|8349.1|8351.4|8348.6|1
1642393850000|2022-01-17 04:30:50|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|0
1642393860000|2022-01-17 04:31:00|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|3
1642393870000|2022-01-17 04:31:10|8352.3|8349.5|8351.9|8349.1|8352.3|8349.5|8351.9|8349.1|0
1642393880000|2022-01-17 04:31:20|8351.8|8349|8351.9|8349.1|8351.9|8349.1|8351.8|8349|0
1642393890000|2022-01-17 04:31:30|8352.3|8349.5|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|11
1642393900000|2022-01-17 04:31:40|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|0
1642393910000|2022-01-17 04:31:50|8351.8|8349|8351.8|8349|8351.8|8349|8351.8|8349|0
1642393920000|2022-01-17 04:32:00|8351.9|8349.1|8351.4|8348.6|8351.9|8349.1|8350.9|8348.1|1
1642393930000|2022-01-17 04:32:10|8350.9|8348.1|8351.8|8349|8351.8|8349|8350.9|8348.1|7
1642393940000|2022-01-17 04:32:20|8351.4|8348.6|8351.3|8348.5|8351.4|8348.6|8350.9|8348.1|2
1642393950000|2022-01-17 04:32:30|8350.9|8348.1|8349.9|8347.1|8350.9|8348.1|8349.9|8347.1|14
1642393960000|2022-01-17 04:32:40|8349.8|8347|8349.4|8346.6|8349.8|8347|8349.4|8346.6|2
1642393970000|2022-01-17 04:32:50|8348.9|8346.1|8349.4|8346.6|8349.4|8346.6|8348.9|8346.1|2
1642393980000|2022-01-17 04:33:00|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|0
1642394000000|2022-01-17 04:33:20|||||||||2
1642394010000|2022-01-17 04:33:30|8350.4|8347.6|8350.9|8348.1|8350.9|8348.1|8350.4|8347.6|1
1642394020000|2022-01-17 04:33:40|||||||||1
1642394030000|2022-01-17 04:33:50|||||||||1
1642394040000|2022-01-17 04:34:00|8351.4|8348.6|8352.4|8349.6|8352.4|8349.6|8351.4|8348.6|4
1642394060000|2022-01-17 04:34:20|8353.4|8350.6|8352.4|8349.6|8353.4|8350.6|8352.4|8349.6|0
1642394080000|2022-01-17 04:34:40|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|0
1642394090000|2022-01-17 04:34:50|8352.9|8350.1|8352.9|8350.1|8352.9|8350.1|8352.9|8350.1|0
1642394100000|2022-01-17 04:35:00|8352.4|8349.6|8353.4|8350.6|8353.4|8350.6|8352.4|8349.6|5
1642394110000|2022-01-17 04:35:10|8352.9|8350.1|8353.4|8350.6|8353.4|8350.6|8352.9|8350.1|3
1642394140000|2022-01-17 04:35:40|8353.9|8351.1|8354.4|8351.6|8354.4|8351.6|8353.9|8351.1|0
1642394150000|2022-01-17 04:35:50|8353.9|8351.1|8354.9|8352.1|8354.9|8352.1|8353.9|8351.1|0
1642394160000|2022-01-17 04:36:00|8354.4|8351.6|8353.9|8351.1|8354.4|8351.6|8353.9|8351.1|2
1642394170000|2022-01-17 04:36:10|8354.4|8351.6|8353.9|8351.1|8354.4|8351.6|8353.9|8351.1|0
1642394190000|2022-01-17 04:36:30|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|6
1642394200000|2022-01-17 04:36:40|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|0
1642394210000|2022-01-17 04:36:50|8354.4|8351.6|8354.9|8352.1|8354.9|8352.1|8354.4|8351.6|0
1642394220000|2022-01-17 04:37:00|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|8353.9|8351.1|1
1642394240000|2022-01-17 04:37:20|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|8353.4|8350.6|0
1642394250000|2022-01-17 04:37:30|||||||||1
1642394270000|2022-01-17 04:37:50|8352.4|8349.6|8352.9|8350.1|8353.4|8350.6|8352.4|8349.6|0
1642394280000|2022-01-17 04:38:00|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|1
1642394290000|2022-01-17 04:38:10|8351.9|8349.1|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|0
1642394310000|2022-01-17 04:38:30|8351.4|8348.6|8351.9|8349.1|8352.4|8349.6|8351.4|8348.6|0
1642394320000|2022-01-17 04:38:40|||||||||1
1642394330000|2022-01-17 04:38:50|8352.4|8349.6|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|0
1642394340000|2022-01-17 04:39:00|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|2
1642394350000|2022-01-17 04:39:10|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|2
1642394360000|2022-01-17 04:39:20|8349.9|8347.1|8350.4|8347.6|8350.4|8347.6|8349.9|8347.1|1
1642394370000|2022-01-17 04:39:30|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|2
1642394380000|2022-01-17 04:39:40|8350.9|8348.1|8350.4|8347.6|8351.4|8348.6|8350.4|8347.6|0
1642394390000|2022-01-17 04:39:50|8349.4|8346.6|8350.4|8347.6|8350.4|8347.6|8349.4|8346.6|1
1642394400000|2022-01-17 04:40:00|8350.9|8348.1|8349.9|8347.1|8351.4|8348.6|8349.9|8347.1|1
1642394410000|2022-01-17 04:40:10|8350.4|8347.6|8350.4|8347.6|8350.9|8348.1|8349.9|8347.1|0
1642394420000|2022-01-17 04:40:20|8350.9|8348.1|8350.4|8347.6|8350.9|8348.1|8350.4|8347.6|1
1642394430000|2022-01-17 04:40:30|8350.9|8348.1|8350.4|8347.6|8350.9|8348.1|8350.4|8347.6|0
1642394440000|2022-01-17 04:40:40|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|2
1642394450000|2022-01-17 04:40:50|8349.4|8346.6|8350.9|8348.1|8350.9|8348.1|8349.4|8346.6|1
1642394460000|2022-01-17 04:41:00|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|0
1642394470000|2022-01-17 04:41:10|||||||||1
1642394480000|2022-01-17 04:41:20|8350.9|8348.1|8350.9|8348.1|8350.9|8348.1|8350.9|8348.1|0
1642394490000|2022-01-17 04:41:30|8350.4|8347.6|8350.9|8348.1|8350.9|8348.1|8350.4|8347.6|1
1642394500000|2022-01-17 04:41:40|8351.4|8348.6|8350.9|8348.1|8351.4|8348.6|8350.9|8348.1|0
1642394520000|2022-01-17 04:42:00|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|1
1642394530000|2022-01-17 04:42:10|8351.3|8348.5|8351.4|8348.6|8351.4|8348.6|8351.3|8348.5|3
1642394540000|2022-01-17 04:42:20|8350.8|8348|8350.4|8347.6|8351.4|8348.6|8350.4|8347.6|2
1642394550000|2022-01-17 04:42:30|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8349.4|8346.6|4
1642394580000|2022-01-17 04:43:00|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|0
1642394590000|2022-01-17 04:43:10|8349.5|8346.7|8349.9|8347.1|8350.4|8347.6|8349.4|8346.6|3
1642394600000|2022-01-17 04:43:20|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|0
1642394620000|2022-01-17 04:43:40|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|0
1642394630000|2022-01-17 04:43:50|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|2
1642394640000|2022-01-17 04:44:00|8350.9|8348.1|8349.4|8346.6|8350.9|8348.1|8348.4|8345.6|2
1642394680000|2022-01-17 04:44:40|8349.5|8346.7|8349.9|8347.1|8350.4|8347.6|8349.5|8346.7|5
1642394690000|2022-01-17 04:44:50|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|8350.4|8347.6|0
1642394700000|2022-01-17 04:45:00|8349.4|8346.6|8350.4|8347.6|8351.4|8348.6|8349.4|8346.6|1
1642394720000|2022-01-17 04:45:20|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|1
1642394730000|2022-01-17 04:45:30|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|0
1642394750000|2022-01-17 04:45:50|||||||||1
1642394810000|2022-01-17 04:46:50|8349.3|8346.5|8348.9|8346.1|8349.3|8346.5|8348.9|8346.1|0
1642394820000|2022-01-17 04:47:00|8348.4|8345.6|8349.3|8346.5|8349.3|8346.5|8348.4|8345.6|0
1642394830000|2022-01-17 04:47:10|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|1
1642394850000|2022-01-17 04:47:30|8349.9|8347.1|8349.8|8347|8349.9|8347.1|8349.8|8347|0
1642394870000|2022-01-17 04:47:50|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|0
1642394880000|2022-01-17 04:48:00|8349.8|8347|8349.4|8346.6|8349.9|8347.1|8349.4|8346.6|0
1642394890000|2022-01-17 04:48:10|8349.3|8346.5|8348.9|8346.1|8349.3|8346.5|8348.4|8345.6|16
1642394910000|2022-01-17 04:48:30|8349.3|8346.5|8348.8|8346|8349.3|8346.5|8348.8|8346|2
1642394920000|2022-01-17 04:48:40|8349.3|8346.5|8349.3|8346.5|8349.3|8346.5|8349.3|8346.5|0
1642394930000|2022-01-17 04:48:50|8348.8|8346|8348.8|8346|8348.8|8346|8348.8|8346|0
1642394940000|2022-01-17 04:49:00|8349.3|8346.5|8348.3|8345.5|8349.3|8346.5|8348.3|8345.5|0
1642394950000|2022-01-17 04:49:10|8347.8|8345|8347.3|8344.5|8347.8|8345|8347.3|8344.5|11
1642394960000|2022-01-17 04:49:20|8348.3|8345.5|8349.3|8346.5|8349.3|8346.5|8348.3|8345.5|6
1642394980000|2022-01-17 04:49:40|8349.8|8347|8350.3|8347.5|8350.3|8347.5|8349.8|8347|1
1642394990000|2022-01-17 04:49:50|8349.8|8347|8350.3|8347.5|8350.3|8347.5|8349.8|8347|2
1642395000000|2022-01-17 04:50:00|8349.8|8347|8349.8|8347|8349.8|8347|8349.8|8347|0
1642395010000|2022-01-17 04:50:10|8349.9|8347.1|8350.3|8347.5|8350.3|8347.5|8349.9|8347.1|0
1642395020000|2022-01-17 04:50:20|8349.8|8347|8350.3|8347.5|8350.3|8347.5|8349.8|8347|4
1642395030000|2022-01-17 04:50:30|8349.8|8347|8349.8|8347|8349.8|8347|8349.8|8347|0
1642395040000|2022-01-17 04:50:40|8350.3|8347.5|8350.3|8347.5|8350.3|8347.5|8349.8|8347|0
1642395060000|2022-01-17 04:51:00|8349.8|8347|8350.3|8347.5|8350.3|8347.5|8349.8|8347|0
1642395070000|2022-01-17 04:51:10|8349.8|8347|8349.8|8347|8349.8|8347|8349.8|8347|1
1642395080000|2022-01-17 04:51:20|8350.3|8347.5|8350.3|8347.5|8350.3|8347.5|8350.3|8347.5|0
1642395090000|2022-01-17 04:51:30|8349.3|8346.5|8350.3|8347.5|8350.3|8347.5|8349.3|8346.5|2
1642395100000|2022-01-17 04:51:40|8349.3|8346.5|8349.3|8346.5|8349.3|8346.5|8349.3|8346.5|0
1642395120000|2022-01-17 04:52:00|||||||||3
1642395130000|2022-01-17 04:52:10|8349.8|8347|8349.8|8347|8349.8|8347|8349.8|8347|1
1642395150000|2022-01-17 04:52:30|8349.9|8347.1|8351.3|8348.5|8351.3|8348.5|8349.9|8347.1|2
1642395160000|2022-01-17 04:52:40|||||||||1
1642395170000|2022-01-17 04:52:50|||||||||2
1642395180000|2022-01-17 04:53:00|8350.8|8348|8350.8|8348|8351.3|8348.5|8350.8|8348|2
1642395190000|2022-01-17 04:53:10|8351.3|8348.5|8351.3|8348.5|8351.3|8348.5|8350.8|8348|0
1642395200000|2022-01-17 04:53:20|8350.8|8348|8351.3|8348.5|8351.9|8348.5|8350.8|8347.9|4
1642395210000|2022-01-17 04:53:30|||||||||1
1642395220000|2022-01-17 04:53:40|8350.3|8347.5|8350.8|8348|8351.3|8348.5|8350.3|8347.5|1
1642395230000|2022-01-17 04:53:50|8351.3|8348.5|8351.3|8348.5|8351.3|8348.5|8351.3|8348.5|0
1642395240000|2022-01-17 04:54:00|8350.8|8348|8351.3|8348.5|8351.3|8348.5|8350.8|8348|3
1642395250000|2022-01-17 04:54:10|||||||||1
1642395260000|2022-01-17 04:54:20|8350.8|8348|8350.3|8347.5|8351.3|8348.5|8350.3|8347.5|1
1642395280000|2022-01-17 04:54:40|8349.8|8347|8349.8|8347|8349.8|8347|8349.8|8347|10
1642395290000|2022-01-17 04:54:50|8349.3|8346.5|8349.3|8346.5|8349.3|8346.5|8349.3|8346.5|0
1642395310000|2022-01-17 04:55:10|8349.4|8346.6|8349.8|8347|8350.3|8347.5|8349.4|8346.6|10
1642395320000|2022-01-17 04:55:20|8349.9|8347.1|8350.8|8348|8351.3|8348.5|8349.9|8347.1|0
1642395330000|2022-01-17 04:55:30|8350.9|8348.1|8351.9|8349.1|8352.3|8349.5|8350.9|8348.1|16
1642395340000|2022-01-17 04:55:40|8352.3|8349.5|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|1
1642395350000|2022-01-17 04:55:50|8352.3|8349.5|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|0
1642395360000|2022-01-17 04:56:00|8352.3|8349.5|8352.3|8349.5|8352.3|8349.5|8351.9|8349.1|1
1642395370000|2022-01-17 04:56:10|8352.4|8349.6|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|2
1642395380000|2022-01-17 04:56:20|8352.3|8349.5|8351.9|8349.1|8352.3|8349.5|8351.9|8349.1|0
1642395400000|2022-01-17 04:56:40|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|2
1642395410000|2022-01-17 04:56:50|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.8|8349|1
1642395420000|2022-01-17 04:57:00|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|0
1642395430000|2022-01-17 04:57:10|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|3
1642395440000|2022-01-17 04:57:20|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|3
1642395470000|2022-01-17 04:57:50|8352.9|8350.1|8352.9|8350.1|8353.4|8350.6|8352.9|8350.1|6
1642395480000|2022-01-17 04:58:00|8353.4|8350.6|8352.4|8349.6|8353.4|8350.6|8352.4|8349.6|0
1642395490000|2022-01-17 04:58:10|8351.9|8349.1|8352.4|8349.6|8352.4|8349.6|8351.9|8349.1|0
1642395510000|2022-01-17 04:58:30|8351.9|8349.1|8352.4|8349.6|8352.4|8349.6|8351.9|8349.1|0
1642395520000|2022-01-17 04:58:40|8351.9|8349.1|8351.9|8349.1|8352.4|8349.6|8351.4|8348.6|0
1642395530000|2022-01-17 04:58:50|8352.4|8349.6|8351.9|8349.1|8352.4|8349.6|8351.9|8349.1|0
1642395540000|2022-01-17 04:59:00|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|8352.4|8349.6|0
1642395550000|2022-01-17 04:59:10|||||||||1
1642395570000|2022-01-17 04:59:30|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|0
1642395590000|2022-01-17 04:59:50|8351.4|8348.6|8351.4|8348.6|8351.9|8349.1|8351.4|8348.6|5
1642395600000|2022-01-17 05:00:00|8351.9|8349.1|8352.4|8349.6|8352.4|8349.6|8351.9|8349.1|0
1642395610000|2022-01-17 05:00:10|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|3
1642395620000|2022-01-17 05:00:20|8352.4|8349.6|8352.9|8350.1|8353.4|8350.6|8352.4|8349.6|2
1642395630000|2022-01-17 05:00:30|8352.4|8349.6|8353.4|8350.6|8353.4|8350.6|8352.4|8349.6|0
1642395640000|2022-01-17 05:00:40|8353.3|8350.5|8353.3|8350.5|8353.4|8350.6|8352.9|8350.1|0
1642395650000|2022-01-17 05:00:50|8353.4|8350.6|8352.9|8350.1|8353.4|8350.6|8352.9|8350.1|0
1642395660000|2022-01-17 05:01:00|8352.4|8349.6|8353.4|8350.6|8353.4|8350.6|8352.4|8349.6|4
1642395670000|2022-01-17 05:01:10|8353.9|8351.1|8355.4|8352.6|8355.4|8352.6|8353.9|8351.1|3
1642395680000|2022-01-17 05:01:20|8356.3|8353.5|8359.3|8356.5|8359.4|8356.6|8356.3|8353.5|14
1642395690000|2022-01-17 05:01:30|8358.8|8356|8360.3|8357.5|8361.8|8359|8358.8|8356|10
1642395700000|2022-01-17 05:01:40|8360.9|8356.9|8359.3|8356.5|8360.9|8357.5|8358.8|8356|8
1642395710000|2022-01-17 05:01:50|8358.8|8356|8358.8|8356|8358.8|8356|8358.8|8356|0
1642395730000|2022-01-17 05:02:10|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|0
1642395750000|2022-01-17 05:02:30|||||||||2
1642395760000|2022-01-17 05:02:40|8357.3|8354.5|8355.8|8353|8357.3|8354.5|8355.8|8353|11
1642395770000|2022-01-17 05:02:50|8356.3|8353.5|8356.3|8353.5|8356.3|8353.5|8356.3|8353.5|0
1642395780000|2022-01-17 05:03:00|8355.3|8352.5|8355.3|8352.5|8355.3|8352.5|8355.3|8352.5|1
1642395800000|2022-01-17 05:03:20|8355.8|8353|8355.8|8353|8355.8|8353|8355.8|8353|0
1642395810000|2022-01-17 05:03:30|8356.3|8353.5|8356.3|8353.5|8356.3|8353.5|8356.3|8353.5|0
1642395820000|2022-01-17 05:03:40|||||||||1
1642395830000|2022-01-17 05:03:50|8355.8|8353|8355.8|8353|8355.8|8353|8355.8|8353|0
1642395840000|2022-01-17 05:04:00|8356.3|8353.5|8356.8|8354|8357.3|8354.5|8356.3|8353.5|0
1642395850000|2022-01-17 05:04:10|8357.3|8354.5|8357.3|8354.5|8357.3|8354.5|8357.3|8354.5|0
1642395870000|2022-01-17 05:04:30|8358.3|8355.5|8357.8|8355|8358.3|8355.5|8357.8|8355|3
1642395880000|2022-01-17 05:04:40|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|0
1642395890000|2022-01-17 05:04:50|||||||||2
1642395900000|2022-01-17 05:05:00|8357.8|8355|8358.3|8355.5|8358.3|8355.5|8357.8|8355|2
1642395910000|2022-01-17 05:05:10|8357.3|8354.5|8360.3|8357.5|8360.3|8357.5|8357.3|8354.5|2
1642395920000|2022-01-17 05:05:20|8359.3|8356.5|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|4
1642395930000|2022-01-17 05:05:30|8359.8|8357|8362.3|8359.5|8362.3|8359.5|8359.8|8357|1
1642395940000|2022-01-17 05:05:40|8362.2|8359.4|8361.3|8358.5|8362.2|8359.4|8361.3|8358.5|3
1642395950000|2022-01-17 05:05:50|8361.8|8359|8361.8|8359|8361.8|8359|8361.3|8358.5|2
1642395960000|2022-01-17 05:06:00|8362.3|8359.5|8362.8|8360|8362.8|8360|8362.3|8359.5|4
1642395970000|2022-01-17 05:06:10|8363.3|8360.5|8363.3|8360.5|8363.8|8361|8363.3|8360.5|4
1642395980000|2022-01-17 05:06:20|8362.8|8360|8362.3|8359.5|8363.3|8360.5|8362.3|8359.5|17
1642395990000|2022-01-17 05:06:30|8362.8|8360|8363.8|8361|8364.3|8361.5|8362.8|8360|6
1642396000000|2022-01-17 05:06:40|8363.3|8360.5|8363.3|8360.5|8363.3|8360.5|8363.3|8360.5|1
1642396010000|2022-01-17 05:06:50|8362.8|8360|8363.3|8360.5|8363.8|8361|8362.8|8360|0
1642396020000|2022-01-17 05:07:00|8362.8|8360|8362.8|8360|8363.3|8360.5|8362.3|8359.5|0
1642396040000|2022-01-17 05:07:20|8362.3|8359.5|8363.3|8360.5|8363.3|8360.5|8362.3|8359.5|2
1642396050000|2022-01-17 05:07:30|8362.3|8359.5|8363.3|8360.5|8363.3|8360.5|8362.3|8359.5|2
1642396060000|2022-01-17 05:07:40|8362.8|8360|8362.3|8359.5|8362.8|8360|8362.3|8359.5|0
1642396070000|2022-01-17 05:07:50|||||||||1
1642396080000|2022-01-17 05:08:00|8361.8|8359|8362.3|8359.5|8362.3|8359.5|8361.8|8359|0
1642396100000|2022-01-17 05:08:20|8361.8|8359|8361.8|8359|8361.8|8359|8361.8|8359|0
1642396130000|2022-01-17 05:08:50|8362.3|8359.5|8361.8|8359|8362.3|8359.5|8361.8|8359|0
1642396150000|2022-01-17 05:09:10|8361.3|8358.5|8359.3|8356.5|8361.3|8358.5|8359.3|8356.5|6
1642396160000|2022-01-17 05:09:20|||||||||2
1642396170000|2022-01-17 05:09:30|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|0
1642396180000|2022-01-17 05:09:40|8359.3|8356.5|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|1
1642396190000|2022-01-17 05:09:50|8359.8|8357|8360.3|8357.5|8360.3|8357.5|8359.8|8357|0
1642396200000|2022-01-17 05:10:00|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|1
1642396240000|2022-01-17 05:10:40|8359.3|8356.5|8358.8|8356|8359.3|8356.5|8358.8|8356|2
1642396250000|2022-01-17 05:10:50|8359.3|8356.5|8358.8|8356|8359.3|8356.5|8358.8|8356|0
1642396260000|2022-01-17 05:11:00|8359.3|8356.5|8359.3|8356.5|8359.3|8356.5|8358.8|8356|0
1642396270000|2022-01-17 05:11:10|8359.8|8357|8358.3|8355.5|8359.8|8357|8357.8|8355|4
1642396280000|2022-01-17 05:11:20|8357.8|8355|8357.8|8355|8357.8|8355|8357.8|8355|0
1642396300000|2022-01-17 05:11:40|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|2
1642396310000|2022-01-17 05:11:50|8357.8|8355|8358.3|8355.5|8358.3|8355.5|8357.8|8355|3
1642396320000|2022-01-17 05:12:00|8357.8|8355|8357.8|8355|8357.8|8355|8357.8|8355|0
1642396340000|2022-01-17 05:12:20|||||||||1
1642396350000|2022-01-17 05:12:30|||||||||1
1642396360000|2022-01-17 05:12:40|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8357.8|8355|2
1642396370000|2022-01-17 05:12:50|8358.8|8356|8358.8|8356|8358.8|8356|8358.8|8356|0
1642396380000|2022-01-17 05:13:00|8358.3|8355.5|8358.8|8356|8358.8|8356|8357.8|8355|1
1642396390000|2022-01-17 05:13:10|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|13
1642396400000|2022-01-17 05:13:20|8358.8|8356|8358.8|8356|8358.8|8356|8358.3|8355.5|2
1642396430000|2022-01-17 05:13:50|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|0
1642396440000|2022-01-17 05:14:00|8358.8|8356|8358.8|8356|8358.8|8356|8358.3|8355.5|5
1642396450000|2022-01-17 05:14:10|8358.3|8355.5|8357.8|8355|8358.3|8355.5|8357.8|8355|0
1642396460000|2022-01-17 05:14:20|8358.3|8355.5|8358.3|8355.5|8358.8|8356|8358.3|8355.5|2
1642396470000|2022-01-17 05:14:30|8358.4|8355.6|8360.8|8358|8360.8|8358|8358.4|8355.6|29
1642396500000|2022-01-17 05:15:00|8361.3|8358.5|8360.8|8358|8361.3|8358.5|8360.8|8358|2
1642396510000|2022-01-17 05:15:10|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|1
1642396520000|2022-01-17 05:15:20|8360.8|8358|8360.8|8358|8360.8|8358|8360.8|8358|0
1642396530000|2022-01-17 05:15:30|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|2
1642396540000|2022-01-17 05:15:40|8360.8|8358|8360.8|8358|8360.8|8358|8360.8|8358|0
1642396550000|2022-01-17 05:15:50|8360.3|8357.5|8360.8|8358|8360.8|8358|8360.3|8357.5|0
1642396580000|2022-01-17 05:16:20|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|0
1642396590000|2022-01-17 05:16:30|8360.8|8358|8360.8|8358|8361.3|8358.5|8360.8|8358|0
1642396600000|2022-01-17 05:16:40|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|8360.8|8358|0
1642396610000|2022-01-17 05:16:50|||||||||8
1642396620000|2022-01-17 05:17:00|8360.8|8358|8361.3|8358.5|8361.3|8358.5|8360.8|8358|2
1642396640000|2022-01-17 05:17:20|8360.8|8358|8361.3|8358.5|8361.3|8358.5|8360.8|8358|1
1642396650000|2022-01-17 05:17:30|8360.8|8358|8360.8|8358|8360.8|8358|8360.3|8357.5|1
1642396680000|2022-01-17 05:18:00|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|0
1642396690000|2022-01-17 05:18:10|8359.8|8357|8361.3|8358.5|8361.3|8358.5|8359.8|8357|0
1642396720000|2022-01-17 05:18:40|8360.8|8358|8360.8|8358|8360.8|8358|8360.3|8357.5|1
1642396730000|2022-01-17 05:18:50|8360.3|8357.5|8359.8|8357|8360.3|8357.5|8359.8|8357|0
1642396740000|2022-01-17 05:19:00|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|0
1642396750000|2022-01-17 05:19:10|8359.8|8357|8360.3|8357.5|8360.3|8357.5|8359.8|8357|0
1642396780000|2022-01-17 05:19:40|8359.8|8357|8360.3|8357.5|8360.3|8357.5|8359.8|8357|0
1642396800000|2022-01-17 05:20:00|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|0
1642396810000|2022-01-17 05:20:10|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|0
1642396820000|2022-01-17 05:20:20|8360.8|8358|8360.8|8358|8360.8|8358|8360.8|8358|0
1642396880000|2022-01-17 05:21:20|8361.3|8358.5|8360.8|8358|8361.3|8358.5|8360.8|8358|0
1642396900000|2022-01-17 05:21:40|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|0
1642396910000|2022-01-17 05:21:50|8360.8|8358|8360.8|8358|8360.8|8358|8360.8|8358|1
1642396940000|2022-01-17 05:22:20|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|1
1642396950000|2022-01-17 05:22:30|8359.3|8356.5|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|1
1642396960000|2022-01-17 05:22:40|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|0
1642396970000|2022-01-17 05:22:50|||||||||8
1642396980000|2022-01-17 05:23:00|8359.3|8356.5|8359.3|8356.5|8359.3|8356.5|8359.3|8356.5|3
1642397000000|2022-01-17 05:23:20|8359.8|8357|8360.3|8357.5|8360.8|8358|8359.3|8356.5|2
1642397010000|2022-01-17 05:23:30|8360.8|8358|8361.3|8358.5|8361.3|8358.5|8360.8|8358|1
1642397020000|2022-01-17 05:23:40|8360.8|8358|8360.3|8357.5|8360.8|8358|8360.3|8357.5|1
1642397030000|2022-01-17 05:23:50|8360.8|8358|8360.3|8357.5|8360.8|8358|8360.3|8357.5|0
1642397040000|2022-01-17 05:24:00|8360.8|8358|8360.8|8358|8360.8|8358|8360.8|8358|0
1642397050000|2022-01-17 05:24:10|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|0
1642397070000|2022-01-17 05:24:30|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|0
1642397090000|2022-01-17 05:24:50|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8359.8|8357|1
1642397100000|2022-01-17 05:25:00|8359.8|8357|8359.8|8357|8360.3|8357.5|8359.8|8357|1
1642397110000|2022-01-17 05:25:10|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|0
1642397130000|2022-01-17 05:25:30|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|5
1642397140000|2022-01-17 05:25:40|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8359.8|8357|1
1642397150000|2022-01-17 05:25:50|8360.8|8358|8360.8|8358|8360.8|8358|8360.8|8358|1
1642397170000|2022-01-17 05:26:10|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|1
1642397190000|2022-01-17 05:26:30|8361.8|8359|8362.2|8359.4|8362.2|8359.4|8361.8|8359|1
1642397200000|2022-01-17 05:26:40|8361.8|8359|8363.2|8360.4|8363.2|8360.4|8361.8|8359|13
1642397210000|2022-01-17 05:26:50|||||||||1
1642397220000|2022-01-17 05:27:00|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8363.2|8360.4|1
1642397230000|2022-01-17 05:27:10|8363.7|8360.9|8363.8|8361|8364.2|8361.4|8363.2|8360.4|8
1642397240000|2022-01-17 05:27:20|8364.2|8361.4|8364.3|8361.5|8364.3|8361.5|8364.2|8361.4|6
1642397250000|2022-01-17 05:27:30|8364.2|8361.4|8364.2|8361.4|8364.2|8361.4|8364.2|8361.4|0
1642397260000|2022-01-17 05:27:40|8364.3|8361.5|8363.3|8360.5|8364.3|8361.5|8363.3|8360.5|3
1642397270000|2022-01-17 05:27:50|8363.2|8360.4|8363.2|8360.4|8363.2|8360.4|8363.2|8360.4|0
1642397280000|2022-01-17 05:28:00|8363.3|8360.5|8363.3|8360.5|8363.3|8360.5|8363.3|8360.5|0
1642397290000|2022-01-17 05:28:10|8363.2|8360.4|8362.3|8359.5|8363.3|8360.5|8362.3|8359.5|0
1642397310000|2022-01-17 05:28:30|8361.8|8359|8361.8|8359|8361.8|8359|8361.8|8359|0
1642397320000|2022-01-17 05:28:40|8361.3|8358.5|8361.8|8359|8362.3|8359.5|8361.3|8358.5|1
1642397330000|2022-01-17 05:28:50|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|0
1642397340000|2022-01-17 05:29:00|8362.2|8359.4|8361.3|8358.5|8362.2|8359.4|8361.3|8358.5|0
1642397370000|2022-01-17 05:29:30|8360.8|8358|8361.3|8358.5|8361.3|8358.5|8360.8|8358|0
1642397400000|2022-01-17 05:30:00|8361.8|8359|8364.3|8361.5|8365.3|8362.5|8361.3|8358.5|5
1642397410000|2022-01-17 05:30:10|8364.8|8362|8364.3|8361.5|8365.3|8362.5|8363.8|8361|6
1642397420000|2022-01-17 05:30:20|8363.8|8361|8362.3|8359.5|8364.3|8361.5|8361.8|8359|2
1642397430000|2022-01-17 05:30:30|8362.8|8360|8361.8|8359|8362.8|8360|8361.8|8359|4
1642397440000|2022-01-17 05:30:40|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|8361.8|8359|2
1642397450000|2022-01-17 05:30:50|8362.8|8360|8364.8|8362|8364.8|8362|8362.8|8360|1
1642397460000|2022-01-17 05:31:00|8365.2|8362.4|8364.3|8361.5|8365.2|8362.4|8362.8|8360|2
1642397470000|2022-01-17 05:31:10|8363.3|8360.5|8364.3|8361.5|8364.3|8361.5|8363.3|8360.5|11
1642397480000|2022-01-17 05:31:20|8364.8|8362|8365.3|8362.5|8365.7|8362.9|8364.2|8361.4|9
1642397490000|2022-01-17 05:31:30|8365.7|8362.9|8365.2|8362.4|8366.2|8363.4|8365.2|8362.4|1
1642397500000|2022-01-17 05:31:40|8365.3|8362.5|8367.2|8364.4|8367.2|8364.4|8365.3|8362.5|14
1642397510000|2022-01-17 05:31:50|8367.3|8364.5|8365.2|8362.4|8368.2|8365.4|8365.2|8362.4|7
1642397520000|2022-01-17 05:32:00|8364.2|8361.4|8364.7|8361.9|8365.2|8362.4|8364.2|8361.4|2
1642397530000|2022-01-17 05:32:10|8365.2|8362.4|8364.7|8361.9|8365.2|8362.4|8364.7|8361.9|0
1642397540000|2022-01-17 05:32:20|8364.2|8361.4|8363.7|8360.9|8364.2|8361.4|8363.2|8360.4|3
1642397550000|2022-01-17 05:32:30|8363.8|8361|8362.2|8359.4|8363.8|8361|8362.2|8359.4|6
1642397560000|2022-01-17 05:32:40|8362.7|8359.9|8363.2|8360.4|8363.2|8360.4|8362.7|8359.9|0
1642397570000|2022-01-17 05:32:50|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8363.2|8360.4|0
1642397580000|2022-01-17 05:33:00|8362.7|8359.9|8361.8|8359|8363.2|8360.4|8361.3|8358.5|6
1642397590000|2022-01-17 05:33:10|8362.2|8359.4|8362.2|8359.4|8363.7|8360.9|8362.2|8359.4|3
1642397600000|2022-01-17 05:33:20|8361.8|8359|8362.2|8359.4|8362.8|8360|8361.8|8359|4
1642397610000|2022-01-17 05:33:30|8361.8|8359|8362.7|8359.9|8363.2|8360.4|8361.8|8359|5
1642397620000|2022-01-17 05:33:40|8363.2|8360.4|8363.2|8360.4|8363.2|8360.4|8363.2|8360.4|0
1642397630000|2022-01-17 05:33:50|8362.8|8360|8362.8|8360|8363.2|8360.4|8362.2|8359.4|3
1642397640000|2022-01-17 05:34:00|8362.7|8359.9|8362.2|8359.4|8362.7|8359.9|8362.2|8359.4|4
1642397650000|2022-01-17 05:34:10|8361.8|8359|8362.2|8359.4|8362.2|8359.4|8361.8|8359|0
1642397660000|2022-01-17 05:34:20|8362.8|8360|8361.2|8358.4|8362.8|8360|8361.2|8358.4|25
1642397670000|2022-01-17 05:34:30|8361.3|8358.5|8359.8|8357|8361.3|8358.5|8359.8|8357|9
1642397680000|2022-01-17 05:34:40|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8359.3|8356.5|0
1642397690000|2022-01-17 05:34:50|8358.8|8356|8359.8|8357|8360.3|8357.5|8358.8|8356|39
1642397700000|2022-01-17 05:35:00|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8359.3|8356.5|6
1642397710000|2022-01-17 05:35:10|8359.8|8357|8359.8|8357|8359.8|8357|8359.8|8357|3
1642397720000|2022-01-17 05:35:20|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8358.8|8356|10
1642397730000|2022-01-17 05:35:30|8358.8|8356|8359.3|8356.5|8359.3|8356.5|8358.8|8356|16
1642397740000|2022-01-17 05:35:40|8358.8|8356|8359.3|8356.5|8359.3|8356.5|8358.8|8356|12
1642397750000|2022-01-17 05:35:50|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8358.8|8356|14
1642397760000|2022-01-17 05:36:00|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8359.3|8356.5|2
1642397770000|2022-01-17 05:36:10|||||||||1
1642397780000|2022-01-17 05:36:20|8358.8|8356|8356.8|8354|8359.3|8356.5|8356.8|8354|67
1642397790000|2022-01-17 05:36:30|8356.3|8353.5|8354.8|8352|8356.3|8353.5|8354.3|8351.5|13
1642397800000|2022-01-17 05:36:40|8355.3|8352.5|8353.8|8351|8355.3|8352.5|8353.8|8351|10
1642397810000|2022-01-17 05:36:50|8354.3|8351.5|8353.8|8351|8354.3|8351.5|8353.8|8351|5
1642397820000|2022-01-17 05:37:00|8353.3|8350.5|8353.8|8351|8353.8|8351|8353.3|8350.5|0
1642397830000|2022-01-17 05:37:10|8354.3|8351.5|8353.8|8351|8354.3|8351.5|8353.8|8351|1
1642397840000|2022-01-17 05:37:20|8354.3|8351.5|8353.3|8350.5|8354.3|8351.5|8353.3|8350.5|5
1642397860000|2022-01-17 05:37:40|8352.8|8350|8353.3|8350.5|8353.3|8350.5|8352.8|8350|0
1642397870000|2022-01-17 05:37:50|8352.8|8350|8352.8|8350|8353.3|8350.5|8352.3|8349.5|18
1642397880000|2022-01-17 05:38:00|8352.3|8349.5|8352.8|8350|8353.3|8350.5|8352.3|8349.5|8
1642397890000|2022-01-17 05:38:10|8352.3|8349.5|8353.3|8350.5|8353.3|8350.5|8352.3|8349.5|0
1642397900000|2022-01-17 05:38:20|8352.8|8350|8352.8|8350|8353.3|8350.5|8352.8|8350|3
1642397920000|2022-01-17 05:38:40|8352.3|8349.5|8353.3|8350.5|8353.3|8350.5|8352.3|8349.5|0
1642397930000|2022-01-17 05:38:50|8352.3|8349.5|8352.8|8350|8352.8|8350|8352.3|8349.5|0
1642397940000|2022-01-17 05:39:00|8352.3|8349.5|8353.3|8350.5|8353.3|8350.5|8352.3|8349.5|0
1642397950000|2022-01-17 05:39:10|8353.2|8350.4|8352.3|8349.5|8353.2|8350.4|8352.3|8349.5|1
1642397960000|2022-01-17 05:39:20|8353.3|8350.5|8353.3|8350.5|8353.3|8350.5|8353.3|8350.5|3
1642397970000|2022-01-17 05:39:30|8353.2|8350.4|8353.3|8350.5|8353.3|8350.5|8352.8|8350|7
1642398000000|2022-01-17 05:40:00|8353.8|8351|8353.3|8350.5|8353.8|8351|8353.3|8350.5|3
1642398010000|2022-01-17 05:40:10|8352.3|8349.5|8352.3|8349.5|8353.3|8350.5|8351.8|8349|3
1642398020000|2022-01-17 05:40:20|8351.8|8349|8350.3|8347.5|8353.3|8350.5|8350.3|8347.5|7
1642398030000|2022-01-17 05:40:30|8349.3|8346.5|8349.8|8347|8350.3|8347.5|8349.3|8346.5|4
1642398040000|2022-01-17 05:40:40|8350.3|8347.5|8352.3|8349.5|8352.3|8349.5|8350.3|8347.5|5
1642398050000|2022-01-17 05:40:50|8352.8|8350|8352.8|8350|8352.8|8350|8352.8|8350|0
1642398060000|2022-01-17 05:41:00|8352.3|8349.5|8353.3|8350.5|8353.3|8350.5|8352.3|8349.5|0
1642398070000|2022-01-17 05:41:10|8354.3|8351.5|8355.8|8353|8355.8|8353|8354.3|8351.5|11
1642398080000|2022-01-17 05:41:20|8355.3|8352.5|8356.3|8353.5|8356.3|8353.5|8355.3|8352.5|1
1642398090000|2022-01-17 05:41:30|8355.8|8353|8356.7|8353.9|8356.8|8354|8355.7|8352.9|9
1642398100000|2022-01-17 05:41:40|8356.3|8353.5|8356.3|8353.5|8356.3|8353.5|8356.3|8353.5|0
1642398110000|2022-01-17 05:41:50|8355.8|8353|8355.3|8352.5|8356.3|8353.5|8355.3|8352.5|3
1642398120000|2022-01-17 05:42:00|8354.8|8352|8355.3|8352.5|8355.3|8352.5|8354.8|8352|0
1642398130000|2022-01-17 05:42:10|8355.7|8352.9|8355.3|8352.5|8355.8|8353|8355.3|8352.5|1
1642398140000|2022-01-17 05:42:20|8355.2|8352.4|8354.7|8351.9|8355.2|8352.4|8353.8|8351|3
1642398150000|2022-01-17 05:42:30|8354.3|8351.5|8352.3|8349.5|8354.3|8351.5|8352.3|8349.5|4
1642398160000|2022-01-17 05:42:40|||||||||4
1642398170000|2022-01-17 05:42:50|8352.7|8349.9|8352.3|8349.5|8352.7|8349.9|8352.3|8349.5|0
1642398180000|2022-01-17 05:43:00|8351.3|8348.5|8352.3|8349.5|8352.3|8349.5|8351.3|8348.5|4
1642398190000|2022-01-17 05:43:10|8352.7|8349.9|8351.7|8348.9|8352.7|8349.9|8351.3|8348.5|7
1642398200000|2022-01-17 05:43:20|8351.8|8349|8352.8|8350|8353.3|8350.5|8351.8|8349|3
1642398210000|2022-01-17 05:43:30|8352.7|8349.9|8351.8|8349|8352.7|8349.9|8351.3|8348.5|1
1642398220000|2022-01-17 05:43:40|8351.3|8348.5|8351.3|8348.5|8351.3|8348.5|8351.3|8348.5|0
1642398230000|2022-01-17 05:43:50|8350.8|8348|8351.3|8348.5|8351.3|8348.5|8350.3|8347.5|0
1642398240000|2022-01-17 05:44:00|||||||||1
1642398250000|2022-01-17 05:44:10|8350.8|8348|8351.3|8348.5|8351.3|8348.5|8350.3|8347.5|0
1642398280000|2022-01-17 05:44:40|8351.8|8349|8351.3|8348.5|8351.8|8349|8350.8|8348|2
1642398290000|2022-01-17 05:44:50|||||||||1
1642398300000|2022-01-17 05:45:00|8350.8|8348|8352.3|8349.5|8352.3|8349.5|8350.8|8348|0
1642398310000|2022-01-17 05:45:10|8352.2|8349.4|8352.3|8349.5|8352.3|8349.5|8351.8|8349|4
1642398320000|2022-01-17 05:45:20|8352.2|8349.4|8352.2|8349.4|8352.3|8349.5|8352.2|8349.4|2
1642398330000|2022-01-17 05:45:30|8352.3|8349.5|8352.7|8349.9|8353.3|8350.5|8352.3|8349.5|5
1642398340000|2022-01-17 05:45:40|8352.8|8350|8353.8|8351|8353.8|8351|8352.8|8350|4
1642398350000|2022-01-17 05:45:50|||||||||1
1642398360000|2022-01-17 05:46:00|8354.3|8351.5|8353.8|8351|8354.7|8351.9|8353.3|8350.5|2
1642398370000|2022-01-17 05:46:10|8354.2|8351.4|8353.7|8350.9|8354.2|8351.4|8353.3|8350.5|0
1642398380000|2022-01-17 05:46:20|8353.8|8351|8354.2|8351.4|8354.2|8351.4|8353.7|8350.9|0
1642398390000|2022-01-17 05:46:30|8354.3|8351.5|8353.2|8350.4|8354.3|8351.5|8353.2|8350.4|3
1642398400000|2022-01-17 05:46:40|8352.7|8349.9|8353.7|8350.9|8353.7|8350.9|8352.7|8349.9|0
1642398420000|2022-01-17 05:47:00|8354.2|8351.4|8354.2|8351.4|8354.2|8351.4|8354.2|8351.4|1
1642398430000|2022-01-17 05:47:10|8354.7|8351.9|8355.2|8352.4|8355.2|8352.4|8354.7|8351.9|1
1642398440000|2022-01-17 05:47:20|8355.3|8352.5|8356.2|8353.4|8356.7|8353.9|8355.3|8352.5|3
1642398450000|2022-01-17 05:47:30|8356.7|8353.9|8356.2|8353.4|8356.7|8353.9|8356.2|8353.4|3
1642398460000|2022-01-17 05:47:40|8356.7|8353.9|8357.2|8354.4|8358.2|8355.4|8356.7|8353.9|9
1642398470000|2022-01-17 05:47:50|8357.3|8354.5|8357.2|8354.4|8357.7|8354.9|8357.2|8354.4|1
1642398480000|2022-01-17 05:48:00|8356.2|8353.4|8357.2|8354.4|8357.2|8354.4|8356.2|8353.4|1
1642398500000|2022-01-17 05:48:20|||||||||1
1642398510000|2022-01-17 05:48:30|8357.3|8354.5|8357.2|8354.4|8357.3|8354.5|8357.2|8354.4|1
1642398520000|2022-01-17 05:48:40|8356.7|8353.9|8356.2|8353.4|8357.2|8354.4|8356.2|8353.4|1
1642398530000|2022-01-17 05:48:50|8356.7|8353.9|8356.7|8353.9|8356.7|8353.9|8356.7|8353.9|0
1642398540000|2022-01-17 05:49:00|8356.2|8353.4|8357.2|8354.4|8357.7|8354.9|8356.2|8353.4|1
1642398550000|2022-01-17 05:49:10|8356.7|8353.9|8358.2|8355.4|8358.2|8355.4|8356.3|8353.5|4
1642398560000|2022-01-17 05:49:20|8357.7|8354.9|8358.3|8355.5|8358.3|8355.5|8357.7|8354.9|4
1642398570000|2022-01-17 05:49:30|8358.7|8355.9|8360.2|8357.4|8360.3|8357.5|8358.7|8355.9|8
1642398580000|2022-01-17 05:49:40|8360.7|8357.9|8361.2|8358.4|8361.7|8358.9|8360.7|8357.9|3
1642398590000|2022-01-17 05:49:50|8360.7|8357.9|8360.7|8357.9|8361.2|8358.4|8360.2|8357.4|3
1642398600000|2022-01-17 05:50:00|8360.2|8357.4|8362.2|8359.4|8363.2|8360.4|8360.2|8357.4|6
1642398610000|2022-01-17 05:50:10|8361.7|8358.9|8362.7|8359.9|8364.2|8361.4|8361.7|8358.9|6
1642398620000|2022-01-17 05:50:20|8363.2|8360.4|8363.2|8360.4|8364.2|8361.4|8362.2|8359.4|1
1642398630000|2022-01-17 05:50:30|8362.7|8359.9|8362.7|8359.9|8363.2|8360.4|8362.7|8359.9|2
1642398640000|2022-01-17 05:50:40|8363.2|8360.4|8362.7|8359.9|8363.2|8360.4|8362.7|8359.9|0
1642398650000|2022-01-17 05:50:50|8362.2|8359.4|8362.2|8359.4|8362.3|8359.5|8361.3|8358.5|5
1642398660000|2022-01-17 05:51:00|8362.7|8359.9|8365.2|8362.4|8365.2|8362.4|8362.2|8359.4|11
1642398670000|2022-01-17 05:51:10|8364.7|8361.9|8364.7|8361.9|8364.7|8361.9|8364.7|8361.9|1
1642398680000|2022-01-17 05:51:20|8364.2|8361.4|8362.7|8359.9|8364.2|8361.4|8362.7|8359.9|1
1642398690000|2022-01-17 05:51:30|8362.2|8359.4|8363.7|8360.9|8364.2|8361.4|8362.2|8359.4|3
1642398700000|2022-01-17 05:51:40|8364.2|8361.4|8363.2|8360.4|8364.2|8361.4|8363.2|8360.4|5
1642398710000|2022-01-17 05:51:50|8362.7|8359.9|8362.7|8359.9|8363.2|8360.4|8362.7|8359.9|4
1642398720000|2022-01-17 05:52:00|8363.2|8360.4|8363.7|8360.9|8364.7|8361.9|8363.2|8360.4|2
1642398730000|2022-01-17 05:52:10|8363.2|8360.4|8363.2|8360.4|8363.2|8360.4|8363.2|8360.4|0
1642398740000|2022-01-17 05:52:20|8362.7|8359.9|8363.2|8360.4|8363.2|8360.4|8362.7|8359.9|1
1642398750000|2022-01-17 05:52:30|8364.2|8361.4|8363.2|8360.4|8364.2|8361.4|8363.2|8360.4|1
1642398760000|2022-01-17 05:52:40|||||||||1
1642398770000|2022-01-17 05:52:50|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8363.7|8360.9|0
1642398780000|2022-01-17 05:53:00|8364.3|8361.5|8364.7|8361.9|8365.2|8362.4|8364.3|8361.5|1
1642398790000|2022-01-17 05:53:10|8364.2|8361.4|8364.7|8361.9|8365.2|8362.4|8363.7|8360.9|4
1642398800000|2022-01-17 05:53:20|8364.2|8361.4|8364.2|8361.4|8364.2|8361.4|8363.7|8360.9|0
1642398810000|2022-01-17 05:53:30|8363.7|8360.9|8363.2|8360.4|8364.2|8361.4|8363.2|8360.4|0
1642398820000|2022-01-17 05:53:40|8363.1|8360.3|8364.2|8361.4|8364.2|8361.4|8362.2|8359.4|3
1642398840000|2022-01-17 05:54:00|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8363.2|8360.4|0
1642398850000|2022-01-17 05:54:10|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8363.7|8360.9|0
1642398860000|2022-01-17 05:54:20|8364.7|8361.9|8364.2|8361.4|8365.1|8362.3|8364.2|8361.4|3
1642398870000|2022-01-17 05:54:30|8363.7|8360.9|8363.7|8360.9|8364.2|8361.4|8363.7|8360.9|0
1642398880000|2022-01-17 05:54:40|8364.2|8361.4|8362.7|8359.9|8364.2|8361.4|8362.2|8359.4|0
1642398890000|2022-01-17 05:54:50|8362.2|8359.4|8363.2|8360.4|8363.2|8360.4|8362.2|8359.4|0
1642398900000|2022-01-17 05:55:00|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8363.7|8360.9|2
1642398910000|2022-01-17 05:55:10|8364.1|8361.3|8364.2|8361.4|8364.2|8361.4|8363.2|8360.4|2
1642398920000|2022-01-17 05:55:20|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8363.7|8360.9|1
1642398930000|2022-01-17 05:55:30|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8363.2|8360.4|4
1642398940000|2022-01-17 05:55:40|8363.1|8360.3|8363.2|8360.4|8363.2|8360.4|8362.7|8359.9|1
1642398950000|2022-01-17 05:55:50|8362.7|8359.9|8363.7|8360.9|8364.1|8361.3|8362.7|8359.9|4
1642398960000|2022-01-17 05:56:00|8363.2|8360.4|8364.2|8361.4|8364.2|8361.4|8363.2|8360.4|2
1642398970000|2022-01-17 05:56:10|8364.7|8361.9|8363.2|8360.4|8364.7|8361.9|8363.2|8360.4|3
1642398980000|2022-01-17 05:56:20|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8362.2|8359.4|2
1642398990000|2022-01-17 05:56:30|8363.7|8360.9|8365.2|8362.4|8365.2|8362.4|8363.2|8360.4|1
1642399000000|2022-01-17 05:56:40|8364.7|8361.9|8364.7|8361.9|8365.1|8362.3|8364.1|8361.3|4
1642399010000|2022-01-17 05:56:50|8365.1|8362.3|8364.7|8361.9|8365.1|8362.3|8364.7|8361.9|0
1642399020000|2022-01-17 05:57:00|8364.2|8361.4|8364.2|8361.4|8364.7|8361.9|8363.7|8360.9|6
1642399030000|2022-01-17 05:57:10|8364.1|8361.3|8363.7|8360.9|8364.2|8361.4|8363.7|8360.9|2
1642399040000|2022-01-17 05:57:20|8363.6|8360.8|8361.2|8358.4|8363.7|8360.9|8360.7|8357.9|10
1642399050000|2022-01-17 05:57:30|8360.7|8357.9|8362.2|8359.4|8363.2|8360.4|8360.7|8357.9|5
1642399060000|2022-01-17 05:57:40|8361.7|8358.9|8361.2|8358.4|8361.7|8358.9|8361.2|8358.4|0
1642399070000|2022-01-17 05:57:50|8360.7|8357.9|8361.2|8358.4|8361.2|8358.4|8360.7|8357.9|1
1642399080000|2022-01-17 05:58:00|8361.1|8358.3|8360.7|8357.9|8361.1|8358.3|8360.7|8357.9|0
1642399090000|2022-01-17 05:58:10|8361.2|8358.4|8361.2|8358.4|8362.2|8359.4|8361.2|8358.4|1
1642399100000|2022-01-17 05:58:20|8360.7|8357.9|8361.2|8358.4|8362.1|8359.3|8360.2|8357.4|0
1642399110000|2022-01-17 05:58:30|||||||||1
1642399120000|2022-01-17 05:58:40|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|0
1642399130000|2022-01-17 05:58:50|8361.2|8358.4|8361.2|8358.4|8361.2|8358.4|8360.7|8357.9|2
1642399150000|2022-01-17 05:59:10|8361.1|8358.3|8360.7|8357.9|8361.1|8358.3|8359.7|8356.9|0
1642399160000|2022-01-17 05:59:20|8360.2|8357.4|8360.7|8357.9|8361.2|8358.4|8359.2|8356.4|4
1642399170000|2022-01-17 05:59:30|8361.2|8358.4|8360.2|8357.4|8361.2|8358.4|8360.2|8357.4|0
1642399180000|2022-01-17 05:59:40|8360.7|8357.9|8360.2|8357.4|8360.7|8357.9|8359.7|8356.9|4
1642399200000|2022-01-17 06:00:00|8360.7|8357.9|8361.2|8358.4|8361.2|8358.4|8360.2|8357.4|11
1642399210000|2022-01-17 06:00:10|8362.2|8359.4|8362.7|8359.9|8362.7|8359.9|8362.2|8359.4|4
1642399220000|2022-01-17 06:00:20|8362.2|8359.4|8362.2|8359.4|8362.2|8359.4|8362.2|8359.4|1
1642399230000|2022-01-17 06:00:30|8361.2|8358.4|8360.7|8357.9|8361.2|8358.4|8360.2|8357.4|5
1642399240000|2022-01-17 06:00:40|8360.2|8357.4|8360.7|8357.9|8360.7|8357.9|8360.2|8357.4|0
1642399250000|2022-01-17 06:00:50|8361.2|8358.4|8361.2|8358.4|8361.2|8358.4|8360.7|8357.9|1
1642399260000|2022-01-17 06:01:00|8362.2|8359.4|8364.2|8361.4|8364.2|8361.4|8362.2|8359.4|3
1642399270000|2022-01-17 06:01:10|8365.2|8362.4|8365.2|8362.4|8365.2|8362.4|8365.1|8362.3|6
1642399280000|2022-01-17 06:01:20|8366.1|8363.3|8364.2|8361.4|8366.1|8363.3|8364.2|8361.4|6
1642399290000|2022-01-17 06:01:30|8364.1|8361.3|8362.7|8359.9|8364.2|8361.4|8362.7|8359.9|1
1642399300000|2022-01-17 06:01:40|8362.2|8359.4|8361.2|8358.4|8362.2|8359.4|8361.2|8358.4|2
1642399310000|2022-01-17 06:01:50|||||||||1
1642399320000|2022-01-17 06:02:00|8361.7|8358.9|8361.2|8358.4|8361.7|8358.9|8361.2|8358.4|1
1642399340000|2022-01-17 06:02:20|8361.1|8358.3|8361.2|8358.4|8361.2|8358.4|8361.1|8358.3|0
1642399350000|2022-01-17 06:02:30|8361.7|8358.9|8361.6|8358.8|8361.7|8358.9|8361.1|8358.3|1
1642399360000|2022-01-17 06:02:40|8361.2|8358.4|8361.7|8358.9|8361.7|8358.9|8361.2|8358.4|0
1642399370000|2022-01-17 06:02:50|8361.6|8358.8|8361.7|8358.9|8362.2|8359.4|8361.6|8358.8|5
1642399380000|2022-01-17 06:03:00|8362.2|8359.4|8363.2|8360.4|8363.7|8360.9|8362.2|8359.4|0
1642399390000|2022-01-17 06:03:10|8362.7|8359.9|8363.2|8360.4|8363.2|8360.4|8362.7|8359.9|0
1642399400000|2022-01-17 06:03:20|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8363.2|8360.4|1
1642399410000|2022-01-17 06:03:30|8363.1|8360.3|8363.2|8360.4|8363.2|8360.4|8362.7|8359.9|9
1642399420000|2022-01-17 06:03:40|8362.2|8359.4|8361.1|8358.3|8362.2|8359.4|8361.1|8358.3|0
1642399430000|2022-01-17 06:03:50|8361.2|8358.4|8361.2|8358.4|8361.2|8358.4|8361.1|8358.3|1
1642399440000|2022-01-17 06:04:00|8360.7|8357.9|8359.6|8356.8|8360.7|8357.9|8359.6|8356.8|3
1642399450000|2022-01-17 06:04:10|8359.2|8356.4|8359.7|8356.9|8359.7|8356.9|8359.2|8356.4|3
1642399460000|2022-01-17 06:04:20|8360.1|8357.3|8361.2|8358.4|8361.2|8358.4|8360.1|8357.3|1
1642399470000|2022-01-17 06:04:30|8361.7|8358.9|8361.2|8358.4|8361.7|8358.9|8360.7|8357.9|3
1642399480000|2022-01-17 06:04:40|8361.7|8358.9|8361.7|8358.9|8362.2|8359.4|8361.2|8358.4|12
1642399490000|2022-01-17 06:04:50|8362.2|8359.4|8362.2|8359.4|8363.1|8360.3|8362.2|8359.4|0
1642399500000|2022-01-17 06:05:00|8362.1|8359.3|8363.2|8360.4|8363.2|8360.4|8362.1|8359.3|7
1642399510000|2022-01-17 06:05:10|8363.7|8360.9|8365.1|8362.3|8365.2|8362.4|8363.6|8360.8|10
1642399520000|2022-01-17 06:05:20|8365.2|8362.4|8366.2|8363.4|8366.2|8363.4|8365.2|8362.4|1
1642399530000|2022-01-17 06:05:30|8366.1|8363.3|8366.2|8363.4|8367.1|8364.3|8366.1|8363.3|2
1642399540000|2022-01-17 06:05:40|8367.1|8364.3|8369.1|8366.3|8369.2|8366.4|8367.1|8364.3|13
1642399550000|2022-01-17 06:05:50|8369.2|8366.4|8369.2|8366.4|8369.6|8366.8|8369.2|8366.4|3
1642399560000|2022-01-17 06:06:00|8369.6|8366.8|8369.7|8366.9|8370.1|8367.3|8369.2|8366.4|23
1642399570000|2022-01-17 06:06:10|8370.1|8367.3|8369.2|8366.4|8370.1|8367.3|8369.1|8366.3|11
1642399580000|2022-01-17 06:06:20|8368.7|8365.9|8369.1|8366.3|8369.2|8366.4|8368.7|8365.9|4
1642399590000|2022-01-17 06:06:30|8369.2|8366.4|8369.7|8366.9|8370.2|8367.4|8368.2|8365.4|12
1642399600000|2022-01-17 06:06:40|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|10
1642399610000|2022-01-17 06:06:50|8369.2|8366.4|8369.2|8366.4|8369.2|8366.4|8368.7|8365.9|21
1642399620000|2022-01-17 06:07:00|8368.7|8365.9|8368.2|8365.4|8368.7|8365.9|8368.2|8365.4|6
1642399630000|2022-01-17 06:07:10|8367.7|8364.9|8368.2|8365.4|8368.2|8365.4|8367.7|8364.9|4
1642399640000|2022-01-17 06:07:20|8367.7|8364.9|8367.7|8364.9|8368.2|8365.4|8367.7|8364.9|3
1642399650000|2022-01-17 06:07:30|8368.2|8365.4|8367.7|8364.9|8368.2|8365.4|8367.7|8364.9|3
1642399660000|2022-01-17 06:07:40|8368.2|8365.4|8368.2|8365.4|8368.7|8365.9|8367.7|8364.9|3
1642399670000|2022-01-17 06:07:50|8368.7|8365.9|8371.2|8368.4|8371.2|8368.4|8368.2|8365.4|8
1642399680000|2022-01-17 06:08:00|8370.7|8367.9|8371.2|8368.4|8371.2|8368.4|8370.7|8367.9|5
1642399690000|2022-01-17 06:08:10|8370.7|8367.9|8369.7|8366.9|8370.7|8367.9|8369.2|8366.4|1
1642399700000|2022-01-17 06:08:20|8370.2|8367.4|8370.7|8367.9|8370.7|8367.9|8370.2|8367.4|6
1642399710000|2022-01-17 06:08:30|8371.2|8368.4|8371.2|8368.4|8371.7|8368.9|8371.1|8368.3|9
1642399720000|2022-01-17 06:08:40|8371.1|8368.3|8371.1|8368.3|8371.2|8368.4|8370.7|8367.9|1
1642399730000|2022-01-17 06:08:50|8370.7|8367.9|8371.2|8368.4|8371.2|8368.4|8370.7|8367.9|3
1642399740000|2022-01-17 06:09:00|8371.1|8368.3|8368.7|8365.9|8371.1|8368.3|8368.7|8365.9|23
1642399750000|2022-01-17 06:09:10|8369.1|8366.3|8369.7|8366.9|8370.2|8367.4|8369.1|8366.3|1
1642399760000|2022-01-17 06:09:20|8369.2|8366.4|8370.7|8367.9|8370.7|8367.9|8369.2|8366.4|7
1642399770000|2022-01-17 06:09:30|8370.2|8367.4|8370.2|8367.4|8371.2|8368.4|8370.2|8367.4|1
1642399780000|2022-01-17 06:09:40|8370.7|8367.9|8369.7|8366.9|8370.7|8367.9|8369.7|8366.9|1
1642399790000|2022-01-17 06:09:50|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|0
1642399800000|2022-01-17 06:10:00|8369.7|8366.9|8369.2|8366.4|8370.2|8367.4|8368.7|8365.9|4
1642399810000|2022-01-17 06:10:10|8369.7|8366.9|8370.2|8367.4|8370.2|8367.4|8369.7|8366.9|3
1642399820000|2022-01-17 06:10:20|8369.7|8366.9|8370.2|8367.4|8370.2|8367.4|8369.7|8366.9|3
1642399830000|2022-01-17 06:10:30|8369.7|8366.9|8370.2|8367.4|8370.2|8367.4|8369.7|8366.9|0
1642399840000|2022-01-17 06:10:40|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|0
1642399850000|2022-01-17 06:10:50|8370.2|8367.4|8370.2|8367.4|8370.7|8367.9|8370.2|8367.4|0
1642399860000|2022-01-17 06:11:00|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|0
1642399870000|2022-01-17 06:11:10|8369.2|8366.4|8368.7|8365.9|8369.7|8366.9|8368.7|8365.9|3
1642399880000|2022-01-17 06:11:20|8369.2|8366.4|8369.7|8366.9|8369.7|8366.9|8368.7|8365.9|7
1642399890000|2022-01-17 06:11:30|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|0
1642399900000|2022-01-17 06:11:40|8369.7|8366.9|8370.2|8367.4|8370.2|8367.4|8369.7|8366.9|0
1642399910000|2022-01-17 06:11:50|8370.1|8367.3|8370.7|8367.9|8370.7|8367.9|8370.1|8367.3|8
1642399920000|2022-01-17 06:12:00|8370.2|8367.4|8370.7|8367.9|8370.7|8367.9|8370.2|8367.4|4
1642399930000|2022-01-17 06:12:10|8369.2|8366.4|8370.2|8367.4|8370.2|8367.4|8369.2|8366.4|5
1642399940000|2022-01-17 06:12:20|8369.2|8366.4|8369.2|8366.4|8369.2|8366.4|8369.2|8366.4|3
1642399960000|2022-01-17 06:12:40|8368.7|8365.9|8369.2|8366.4|8369.2|8366.4|8368.7|8365.9|0
1642399970000|2022-01-17 06:12:50|8369.7|8366.9|8374.2|8371.4|8374.7|8371.9|8369.7|8366.9|54
1642399980000|2022-01-17 06:13:00|8373.7|8370.9|8373.2|8370.4|8374.2|8371.4|8373.2|8370.4|5
1642399990000|2022-01-17 06:13:10|8372.2|8369.4|8372.2|8369.4|8372.2|8369.4|8372.2|8369.4|7
1642400000000|2022-01-17 06:13:20|8373.2|8370.4|8372.2|8369.4|8373.2|8370.4|8372.2|8369.4|3
1642400010000|2022-01-17 06:13:30|8372.7|8369.9|8372.7|8369.9|8372.7|8369.9|8372.7|8369.9|0
1642400020000|2022-01-17 06:13:40|8372.2|8369.4|8372.2|8369.4|8373.1|8370.3|8372.2|8369.4|0
1642400030000|2022-01-17 06:13:50|8371.7|8368.9|8371.2|8368.4|8371.7|8368.9|8370.7|8367.9|9
1642400040000|2022-01-17 06:14:00|8370.7|8367.9|8370.2|8367.4|8371.7|8368.9|8370.2|8367.4|3
1642400050000|2022-01-17 06:14:10|8369.2|8366.4|8370.2|8367.4|8370.2|8367.4|8369.2|8366.4|0
1642400060000|2022-01-17 06:14:20|8370.1|8367.3|8369.2|8366.4|8370.1|8367.3|8368.7|8365.9|7
1642400080000|2022-01-17 06:14:40|8368.2|8365.4|8368.2|8365.4|8368.7|8365.9|8368.2|8365.4|0
1642400090000|2022-01-17 06:14:50|8367.3|8364.5|8369.2|8366.4|8369.7|8366.9|8367.2|8364.4|2
1642400100000|2022-01-17 06:15:00|8369.7|8366.9|8371.2|8368.4|8371.7|8368.9|8369.2|8366.4|12
1642400110000|2022-01-17 06:15:10|8371.7|8368.9|8371.7|8368.9|8372.2|8369.4|8370.7|8367.9|1
1642400120000|2022-01-17 06:15:20|8371.2|8368.4|8372.2|8369.4|8372.2|8369.4|8371.2|8368.4|3
1642400130000|2022-01-17 06:15:30|8372.7|8369.9|8371.7|8368.9|8373.2|8370.4|8371.7|8368.9|2
1642400140000|2022-01-17 06:15:40|8372.2|8369.4|8373.2|8370.4|8373.2|8370.4|8372.2|8369.4|2
1642400160000|2022-01-17 06:16:00|8373.7|8370.9|8374.2|8371.4|8374.2|8371.4|8373.7|8370.9|2
1642400170000|2022-01-17 06:16:10|8373.7|8370.9|8373.2|8370.4|8373.7|8370.9|8373.2|8370.4|7
1642400180000|2022-01-17 06:16:20|8372.2|8369.4|8372.7|8369.9|8372.7|8369.9|8372.2|8369.4|5
1642400190000|2022-01-17 06:16:30|8372.8|8370|8375.2|8372.4|8375.2|8372.4|8372.8|8370|8
1642400200000|2022-01-17 06:16:40|8374.7|8371.9|8375.2|8372.4|8375.2|8372.4|8374.7|8371.9|3
1642400210000|2022-01-17 06:16:50|8374.2|8371.4|8373.7|8370.9|8374.7|8371.9|8373.2|8370.4|7
1642400220000|2022-01-17 06:17:00|8373.2|8370.4|8374.7|8371.9|8374.7|8371.9|8373.2|8370.4|0
1642400230000|2022-01-17 06:17:10|8374.2|8371.4|8375.2|8372.4|8375.2|8372.4|8374.2|8371.4|6
1642400240000|2022-01-17 06:17:20|8374.7|8371.9|8374.2|8371.4|8375.2|8372.4|8374.2|8371.4|3
1642400250000|2022-01-17 06:17:30|8374.7|8371.9|8376.2|8373.4|8376.7|8373.9|8374.7|8371.9|19
1642400260000|2022-01-17 06:17:40|8376.7|8373.9|8376.2|8373.4|8376.7|8373.9|8376.2|8373.4|1
1642400270000|2022-01-17 06:17:50|8376.7|8373.9|8375.7|8372.9|8376.7|8373.9|8375.2|8372.4|1
1642400280000|2022-01-17 06:18:00|8375.2|8372.4|8373.2|8370.4|8376.2|8373.4|8373.2|8370.4|1
1642400290000|2022-01-17 06:18:10|8373.7|8370.9|8375.2|8372.4|8375.2|8372.4|8373.7|8370.9|5
1642400300000|2022-01-17 06:18:20|8374.7|8371.9|8375.2|8372.4|8375.2|8372.4|8374.7|8371.9|0
1642400310000|2022-01-17 06:18:30|8374.7|8371.9|8374.7|8371.9|8375.2|8372.4|8374.2|8371.4|7
1642400320000|2022-01-17 06:18:40|8374.2|8371.4|8374.7|8371.9|8375.2|8372.4|8373.7|8370.9|3
1642400330000|2022-01-17 06:18:50|8374.2|8371.4|8375.2|8372.4|8375.2|8372.4|8374.2|8371.4|0
1642400340000|2022-01-17 06:19:00|8374.2|8371.4|8373.7|8370.9|8374.2|8371.4|8373.7|8370.9|17
1642400350000|2022-01-17 06:19:10|8373.2|8370.4|8374.2|8371.4|8375.2|8372.4|8373.2|8370.4|1
1642400360000|2022-01-17 06:19:20|||||||||1
1642400370000|2022-01-17 06:19:30|8373.7|8370.9|8374.2|8371.4|8374.2|8371.4|8373.7|8370.9|2
1642400380000|2022-01-17 06:19:40|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|4
1642400390000|2022-01-17 06:19:50|8374.2|8371.4|8373.7|8370.9|8374.2|8371.4|8373.2|8370.4|2
1642400400000|2022-01-17 06:20:00|8373.2|8370.4|8373.7|8370.9|8374.2|8371.4|8373.2|8370.4|4
1642400410000|2022-01-17 06:20:10|8374.2|8371.4|8373.7|8370.9|8374.2|8371.4|8373.6|8370.8|1
1642400420000|2022-01-17 06:20:20|8374.2|8371.4|8373.7|8370.9|8374.7|8371.9|8373.7|8370.9|17
1642400440000|2022-01-17 06:20:40|8373.2|8370.4|8373.7|8370.9|8373.7|8370.9|8372.2|8369.4|1
1642400450000|2022-01-17 06:20:50|8373.2|8370.4|8373.2|8370.4|8373.2|8370.4|8373.2|8370.4|2
1642400460000|2022-01-17 06:21:00|8372.2|8369.4|8373.2|8370.4|8373.2|8370.4|8372.2|8369.4|0
1642400490000|2022-01-17 06:21:30|8372.7|8369.9|8371.2|8368.4|8372.7|8369.9|8371.2|8368.4|5
1642400500000|2022-01-17 06:21:40|8371.7|8368.9|8373.2|8370.4|8373.2|8370.4|8371.7|8368.9|1
1642400510000|2022-01-17 06:21:50|8373.1|8370.3|8373.2|8370.4|8373.2|8370.4|8372.7|8369.9|0
1642400530000|2022-01-17 06:22:10|8372.6|8369.8|8372.2|8369.4|8372.6|8369.8|8371.7|8368.9|3
1642400540000|2022-01-17 06:22:20|8372.1|8369.3|8371.7|8368.9|8372.2|8369.4|8371.2|8368.4|1
1642400550000|2022-01-17 06:22:30|8372.2|8369.4|8371.2|8368.4|8372.2|8369.4|8371.2|8368.4|0
1642400570000|2022-01-17 06:22:50|8371.1|8368.3|8370.2|8367.4|8371.1|8368.3|8370.2|8367.4|7
1642400590000|2022-01-17 06:23:10|8369.2|8366.4|8369.7|8366.9|8369.7|8366.9|8369.2|8366.4|3
1642400600000|2022-01-17 06:23:20|8370.2|8367.4|8369.2|8366.4|8370.2|8367.4|8369.2|8366.4|2
1642400610000|2022-01-17 06:23:30|8369.6|8366.8|8369.2|8366.4|8369.6|8366.8|8369.2|8366.4|0
1642400620000|2022-01-17 06:23:40|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|8368.2|8365.4|1
1642400630000|2022-01-17 06:23:50|8368.2|8365.4|8368.7|8365.9|8368.7|8365.9|8368.2|8365.4|3
1642400640000|2022-01-17 06:24:00|8368.2|8365.4|8367.6|8364.8|8368.2|8365.4|8367.6|8364.8|5
1642400650000|2022-01-17 06:24:10|8367.7|8364.9|8367.7|8364.9|8368.2|8365.4|8367.2|8364.4|4
1642400660000|2022-01-17 06:24:20|||||||||6
1642400670000|2022-01-17 06:24:30|8368.1|8365.3|8367.1|8364.3|8368.6|8365.8|8367.1|8364.3|1
1642400680000|2022-01-17 06:24:40|8367.2|8364.4|8367.2|8364.4|8367.7|8364.9|8367.1|8364.3|1
1642400690000|2022-01-17 06:24:50|8367.1|8364.3|8367.6|8364.8|8367.6|8364.8|8367.1|8364.3|1
1642400700000|2022-01-17 06:25:00|8368.1|8365.3|8367.6|8364.8|8368.1|8365.3|8367.2|8364.4|0
1642400710000|2022-01-17 06:25:10|8368.1|8365.3|8369.7|8366.9|8369.7|8366.9|8368.1|8365.3|8
1642400720000|2022-01-17 06:25:20|8369.6|8366.8|8369.7|8366.9|8369.7|8366.9|8369.6|8366.8|0
1642400730000|2022-01-17 06:25:30|8370.1|8367.3|8369.6|8366.8|8370.2|8367.4|8369.6|8366.8|0
1642400740000|2022-01-17 06:25:40|8369.2|8366.4|8371.2|8368.4|8371.2|8368.4|8369.2|8366.4|0
1642400750000|2022-01-17 06:25:50|8371.7|8368.9|8371.7|8368.9|8372.1|8369.3|8371.7|8368.9|2
1642400760000|2022-01-17 06:26:00|8371.2|8368.4|8371.6|8368.8|8372.1|8369.3|8371.2|8368.4|1
1642400770000|2022-01-17 06:26:10|8371.1|8368.3|8370.7|8367.9|8371.2|8368.4|8370.2|8367.4|4
1642400780000|2022-01-17 06:26:20|8370.6|8367.8|8369.2|8366.4|8370.6|8367.8|8369.1|8366.3|3
1642400790000|2022-01-17 06:26:30|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|0
1642400800000|2022-01-17 06:26:40|8368.7|8365.9|8368.7|8365.9|8368.7|8365.9|8368.7|8365.9|1
1642400810000|2022-01-17 06:26:50|8368.6|8365.8|8368.7|8365.9|8368.7|8365.9|8368.1|8365.3|0
1642400820000|2022-01-17 06:27:00|8368.2|8365.4|8369.1|8366.3|8369.2|8366.4|8368.2|8365.4|0
1642400830000|2022-01-17 06:27:10|8369.2|8366.4|8369.1|8366.3|8369.6|8366.8|8369.1|8366.3|0
1642400840000|2022-01-17 06:27:20|8369.7|8366.9|8372.2|8369.4|8372.2|8369.4|8369.2|8366.4|2
1642400850000|2022-01-17 06:27:30|8371.7|8368.9|8372.2|8369.4|8372.2|8369.4|8371.2|8368.4|11
1642400860000|2022-01-17 06:27:40|8372.7|8369.9|8373.2|8370.4|8373.2|8370.4|8372.6|8369.8|3
1642400870000|2022-01-17 06:27:50|8373.1|8370.3|8372.7|8369.9|8373.1|8370.3|8372.2|8369.4|2
1642400880000|2022-01-17 06:28:00|8372.2|8369.4|8372.2|8369.4|8373.2|8370.4|8372.2|8369.4|2
1642400890000|2022-01-17 06:28:10|8372.7|8369.9|8372.7|8369.9|8373.2|8370.4|8372.2|8369.4|4
1642400900000|2022-01-17 06:28:20|8373.2|8370.4|8373.7|8370.9|8373.7|8370.9|8373.2|8370.4|2
1642400910000|2022-01-17 06:28:30|8374.2|8371.4|8374.2|8371.4|8374.2|8371.4|8374.2|8371.4|0
1642400920000|2022-01-17 06:28:40|8374.7|8371.9|8375.2|8372.4|8375.2|8372.4|8374.7|8371.9|3
1642400930000|2022-01-17 06:28:50|8375.7|8372.9|8376.1|8373.3|8376.1|8373.3|8375.7|8372.9|1
1642400940000|2022-01-17 06:29:00|8375.2|8372.4|8375.2|8372.4|8376.1|8373.3|8375.2|8372.4|0
1642400950000|2022-01-17 06:29:10|||||||||1
1642400960000|2022-01-17 06:29:20|8375.1|8372.3|8375.2|8372.4|8375.2|8372.4|8374.2|8371.4|2
1642400970000|2022-01-17 06:29:30|8374.7|8371.9|8374.2|8371.4|8374.7|8371.9|8374.1|8371.3|3
1642400980000|2022-01-17 06:29:40|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|2
1642400990000|2022-01-17 06:29:50|8373.2|8370.4|8373.2|8370.4|8373.7|8370.9|8373.2|8370.4|0
1642401000000|2022-01-17 06:30:00|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|0
1642401010000|2022-01-17 06:30:10|8373.2|8370.4|8373.2|8370.4|8373.2|8370.4|8373.2|8370.4|0
1642401020000|2022-01-17 06:30:20|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|2
1642401030000|2022-01-17 06:30:30|8373.2|8370.4|8374.2|8371.4|8374.2|8371.4|8373.2|8370.4|2
1642401040000|2022-01-17 06:30:40|8375.1|8372.3|8374.7|8371.9|8376.1|8373.3|8374.7|8371.9|1
1642401050000|2022-01-17 06:30:50|8375.1|8372.3|8375.2|8372.4|8375.2|8372.4|8375.1|8372.3|0
1642401060000|2022-01-17 06:31:00|8375.1|8372.3|8374.2|8371.4|8375.2|8372.4|8374.2|8371.4|7
1642401070000|2022-01-17 06:31:10|8374.7|8371.9|8375.7|8372.9|8375.7|8372.9|8374.2|8371.4|1
1642401080000|2022-01-17 06:31:20|8375.2|8372.4|8376.2|8373.4|8376.2|8373.4|8375.2|8372.4|0
1642401090000|2022-01-17 06:31:30|8376.7|8373.9|8377.6|8374.8|8377.6|8374.8|8376.7|8373.9|14
1642401100000|2022-01-17 06:31:40|8377.2|8374.4|8376.1|8373.3|8378.1|8375.3|8376.1|8373.3|4
1642401110000|2022-01-17 06:31:50|8375.7|8372.9|8376.2|8373.4|8377.1|8374.3|8375.6|8372.8|4
1642401120000|2022-01-17 06:32:00|8376.1|8373.3|8375.2|8372.4|8376.1|8373.3|8375.2|8372.4|0
1642401130000|2022-01-17 06:32:10|8375.7|8372.9|8375.2|8372.4|8376.2|8373.4|8375.2|8372.4|0
1642401140000|2022-01-17 06:32:20|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8375.2|8372.4|0
1642401150000|2022-01-17 06:32:30|8375.2|8372.4|8374.7|8371.9|8375.6|8372.8|8374.2|8371.4|2
1642401160000|2022-01-17 06:32:40|8374.2|8371.4|8374.7|8371.9|8375.2|8372.4|8374.2|8371.4|1
1642401170000|2022-01-17 06:32:50|8374.6|8371.8|8374.1|8371.3|8374.7|8371.9|8373.7|8370.9|0
1642401180000|2022-01-17 06:33:00|8374.2|8371.4|8375.6|8372.8|8376.1|8373.3|8374.1|8371.3|4
1642401190000|2022-01-17 06:33:10|8376.1|8373.3|8377.6|8374.8|8377.6|8374.8|8375.6|8372.8|2
1642401200000|2022-01-17 06:33:20|8377.1|8374.3|8376.6|8373.8|8378.1|8375.3|8376.6|8373.8|3
1642401210000|2022-01-17 06:33:30|8376.7|8373.9|8377.1|8374.3|8377.1|8374.3|8376.1|8373.3|2
1642401220000|2022-01-17 06:33:40|8376.1|8373.3|8376.6|8373.8|8377.1|8374.3|8376.1|8373.3|21
1642401230000|2022-01-17 06:33:50|8377.1|8374.3|8376.6|8373.8|8377.1|8374.3|8376.1|8373.3|0
1642401240000|2022-01-17 06:34:00|8376.1|8373.3|8377.1|8374.3|8377.1|8374.3|8376.1|8373.3|2
1642401250000|2022-01-17 06:34:10|8378.1|8375.3|8377.1|8374.3|8378.1|8375.3|8377.1|8374.3|0
1642401260000|2022-01-17 06:34:20|8376.6|8373.8|8376.6|8373.8|8377.1|8374.3|8375.1|8372.3|6
1642401270000|2022-01-17 06:34:30|8376.1|8373.3|8377.1|8374.3|8377.1|8374.3|8376.1|8373.3|6
1642401280000|2022-01-17 06:34:40|8377.6|8374.8|8377.1|8374.3|8377.6|8374.8|8377.1|8374.3|0
1642401290000|2022-01-17 06:34:50|8378.1|8375.3|8379.6|8376.8|8380.1|8377.3|8378.1|8375.3|28
1642401300000|2022-01-17 06:35:00|8379.1|8376.3|8378.1|8375.3|8380.1|8377.3|8378.1|8375.3|8
1642401310000|2022-01-17 06:35:10|8377.6|8374.8|8376.6|8373.8|8378.1|8375.3|8376.6|8373.8|3
1642401320000|2022-01-17 06:35:20|8377.1|8374.3|8376.6|8373.8|8377.1|8374.3|8376.6|8373.8|0
1642401330000|2022-01-17 06:35:30|8377.1|8374.3|8378.6|8375.8|8379.1|8376.3|8376.6|8373.8|4
1642401340000|2022-01-17 06:35:40|8379.1|8376.3|8379.1|8376.3|8379.6|8376.8|8378.6|8375.8|4
1642401350000|2022-01-17 06:35:50|8379.6|8376.8|8380.1|8377.3|8380.6|8377.8|8379.6|8376.8|4
1642401360000|2022-01-17 06:36:00|8381.1|8378.3|8382.6|8379.8|8383.1|8380.3|8380.6|8377.8|38
1642401370000|2022-01-17 06:36:10|8383.1|8380.3|8383.1|8380.3|8384.1|8381.3|8382.1|8379.3|47
1642401380000|2022-01-17 06:36:20|8383.6|8380.8|8381.6|8378.8|8383.6|8380.8|8381.1|8378.3|8
1642401390000|2022-01-17 06:36:30|8382.1|8379.3|8382.1|8379.3|8383.1|8380.3|8381.6|8378.8|8
1642401400000|2022-01-17 06:36:40|8383.1|8380.3|8384.1|8381.3|8384.2|8381.4|8382.7|8379.9|36
1642401410000|2022-01-17 06:36:50|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8383.2|8380.4|21
1642401420000|2022-01-17 06:37:00|8384.1|8381.3|8383.2|8380.4|8384.2|8381.4|8383.2|8380.4|4
1642401430000|2022-01-17 06:37:10|8382.7|8379.9|8382.7|8379.9|8383.2|8380.4|8382.7|8379.9|4
1642401440000|2022-01-17 06:37:20|8382.2|8379.4|8383.2|8380.4|8384.1|8381.3|8382.2|8379.4|1
1642401450000|2022-01-17 06:37:30|8382.7|8379.9|8383.2|8380.4|8383.2|8380.4|8382.2|8379.4|0
1642401460000|2022-01-17 06:37:40|8382.7|8379.9|8382.2|8379.4|8383.1|8380.3|8382.1|8379.3|1
1642401470000|2022-01-17 06:37:50|8381.2|8378.4|8381.2|8378.4|8382.1|8379.3|8380.7|8377.9|3
1642401480000|2022-01-17 06:38:00|8382.1|8379.3|8381.7|8378.9|8382.1|8379.3|8381.2|8378.4|0
1642401490000|2022-01-17 06:38:10|8382.2|8379.4|8381.6|8378.8|8382.2|8379.4|8381.2|8378.4|2
1642401500000|2022-01-17 06:38:20|8382.1|8379.3|8381.2|8378.4|8382.2|8379.4|8380.7|8377.9|0
1642401510000|2022-01-17 06:38:30|8381.1|8378.3|8380.7|8377.9|8381.1|8378.3|8380.7|8377.9|0
1642401520000|2022-01-17 06:38:40|8381.1|8378.3|8381.7|8378.9|8381.7|8378.9|8379.2|8376.4|12
1642401530000|2022-01-17 06:38:50|8382.2|8379.4|8382.2|8379.4|8384.1|8381.3|8382.2|8379.4|5
1642401540000|2022-01-17 06:39:00|8382.7|8379.9|8383.2|8380.4|8383.7|8380.9|8382.2|8379.4|3
1642401550000|2022-01-17 06:39:10|8383.7|8380.9|8383.2|8380.4|8384.1|8381.3|8383.2|8380.4|1
1642401560000|2022-01-17 06:39:20|8382.2|8379.4|8383.2|8380.4|8383.2|8380.4|8382.2|8379.4|0
1642401580000|2022-01-17 06:39:40|8382.2|8379.4|8383.2|8380.4|8383.2|8380.4|8382.2|8379.4|0
1642401590000|2022-01-17 06:39:50|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8383.2|8380.4|3
1642401600000|2022-01-17 06:40:00|8384.6|8381.8|8384.7|8381.9|8385.2|8382.4|8384.6|8381.8|8
1642401610000|2022-01-17 06:40:10|8385.1|8382.3|8384.2|8381.4|8385.1|8382.3|8384.2|8381.4|1
1642401620000|2022-01-17 06:40:20|8384.1|8381.3|8384.1|8381.3|8384.1|8381.3|8383.2|8380.4|1
1642401630000|2022-01-17 06:40:30|8383.7|8380.9|8384.1|8381.3|8384.1|8381.3|8383.7|8380.9|0
1642401640000|2022-01-17 06:40:40|8383.7|8380.9|8381.2|8378.4|8383.7|8380.9|8381.2|8378.4|6
1642401650000|2022-01-17 06:40:50|8382.2|8379.4|8382.2|8379.4|8382.7|8379.9|8382.2|8379.4|3
1642401660000|2022-01-17 06:41:00|8381.7|8378.9|8382.1|8379.3|8382.7|8379.9|8381.2|8378.4|3
1642401670000|2022-01-17 06:41:10|8382.2|8379.4|8380.2|8377.4|8382.2|8379.4|8380.2|8377.4|5
1642401680000|2022-01-17 06:41:20|8380.6|8377.8|8380.6|8377.8|8380.7|8377.9|8380.6|8377.8|0
1642401690000|2022-01-17 06:41:30|8380.7|8377.9|8381.2|8378.4|8381.2|8378.4|8380.6|8377.8|0
1642401700000|2022-01-17 06:41:40|8381.7|8378.9|8380.6|8377.8|8381.7|8378.9|8380.2|8377.4|0
1642401710000|2022-01-17 06:41:50|8380.2|8377.4|8380.2|8377.4|8380.2|8377.4|8379.7|8376.9|1
1642401720000|2022-01-17 06:42:00|8380.1|8377.3|8381.1|8378.3|8381.2|8378.4|8379.7|8376.9|2
1642401730000|2022-01-17 06:42:10|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|0
1642401750000|2022-01-17 06:42:30|8380.2|8377.4|8380.2|8377.4|8380.2|8377.4|8380.2|8377.4|1
1642401770000|2022-01-17 06:42:50|8381.7|8378.9|8380.7|8377.9|8381.7|8378.9|8380.7|8377.9|2
1642401780000|2022-01-17 06:43:00|8381.1|8378.3|8379.2|8376.4|8381.2|8378.4|8379.1|8376.3|8
1642401790000|2022-01-17 06:43:10|8378.7|8375.9|8379.1|8376.3|8379.1|8376.3|8378.2|8375.4|2
1642401800000|2022-01-17 06:43:20|8378.2|8375.4|8379.1|8376.3|8379.2|8376.4|8378.2|8375.4|1
1642401810000|2022-01-17 06:43:30|8378.7|8375.9|8378.2|8375.4|8379.1|8376.3|8378.2|8375.4|1
1642401820000|2022-01-17 06:43:40|8378.6|8375.8|8379.2|8376.4|8379.6|8376.8|8378.6|8375.8|1
1642401830000|2022-01-17 06:43:50|8379.6|8376.8|8378.7|8375.9|8379.6|8376.8|8378.7|8375.9|0
1642401840000|2022-01-17 06:44:00|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|0
1642401850000|2022-01-17 06:44:10|8379.1|8376.3|8379.2|8376.4|8381.6|8378.8|8379.1|8376.3|7
1642401860000|2022-01-17 06:44:20|||||||||1
1642401870000|2022-01-17 06:44:30|8378.7|8375.9|8378.2|8375.4|8378.7|8375.9|8378.2|8375.4|0
1642401880000|2022-01-17 06:44:40|||||||||3
1642401890000|2022-01-17 06:44:50|8378.7|8375.9|8379.2|8376.4|8379.2|8376.4|8378.7|8375.9|0
1642401900000|2022-01-17 06:45:00|8380.2|8377.4|8380.2|8377.4|8380.2|8377.4|8380.2|8377.4|0
1642401910000|2022-01-17 06:45:10|||||||||1
1642401920000|2022-01-17 06:45:20|8380.7|8377.9|8380.6|8377.8|8380.7|8377.9|8380.2|8377.4|0
1642401930000|2022-01-17 06:45:30|8380.7|8377.9|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|0
1642401940000|2022-01-17 06:45:40|8380.1|8377.3|8380.2|8377.4|8380.2|8377.4|8380.1|8377.3|0
1642401950000|2022-01-17 06:45:50|8380.1|8377.3|8379.7|8376.9|8380.1|8377.3|8379.2|8376.4|0
1642401960000|2022-01-17 06:46:00|8380.1|8377.3|8380.2|8377.4|8380.2|8377.4|8380.1|8377.3|0
1642401970000|2022-01-17 06:46:10|8380.7|8377.9|8381.7|8378.9|8381.7|8378.9|8380.2|8377.4|0
1642401980000|2022-01-17 06:46:20|8382.1|8379.3|8380.7|8377.9|8382.1|8379.3|8380.7|8377.9|2
1642401990000|2022-01-17 06:46:30|8380.2|8377.4|8380.2|8377.4|8381.2|8378.4|8380.2|8377.4|1
1642402010000|2022-01-17 06:46:50|8380.1|8377.3|8379.7|8376.9|8380.1|8377.3|8379.7|8376.9|5
1642402020000|2022-01-17 06:47:00|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8378.7|8375.9|2
1642402030000|2022-01-17 06:47:10|8379.1|8376.3|8379.2|8376.4|8379.2|8376.4|8378.1|8375.3|4
1642402040000|2022-01-17 06:47:20|8379.1|8376.3|8378.2|8375.4|8379.2|8376.4|8378.2|8375.4|0
1642402050000|2022-01-17 06:47:30|8379.1|8376.3|8378.6|8375.8|8379.2|8376.4|8378.1|8375.3|0
1642402060000|2022-01-17 06:47:40|8378.1|8375.3|8376.1|8373.3|8378.2|8375.4|8376.1|8373.3|28
1642402070000|2022-01-17 06:47:50|8375.6|8372.8|8376.1|8373.3|8376.1|8373.3|8375.1|8372.3|1
1642402080000|2022-01-17 06:48:00|8375.2|8372.4|8375.7|8372.9|8376.1|8373.3|8375.2|8372.4|4
1642402090000|2022-01-17 06:48:10|8376.1|8373.3|8377.1|8374.3|8377.1|8374.3|8375.2|8372.4|5
1642402100000|2022-01-17 06:48:20|8376.6|8373.8|8377.2|8374.4|8377.7|8374.9|8376.6|8373.8|4
1642402110000|2022-01-17 06:48:30|8377.6|8374.8|8378.1|8375.3|8378.7|8375.9|8377.2|8374.4|2
1642402120000|2022-01-17 06:48:40|8378.2|8375.4|8378.1|8375.3|8379.1|8376.3|8378.1|8375.3|2
1642402130000|2022-01-17 06:48:50|8377.6|8374.8|8377.2|8374.4|8377.7|8374.9|8377.1|8374.3|2
1642402140000|2022-01-17 06:49:00|8377.1|8374.3|8378.1|8375.3|8378.6|8375.8|8377.1|8374.3|0
1642402150000|2022-01-17 06:49:10|8377.6|8374.8|8377.6|8374.8|8377.6|8374.8|8377.6|8374.8|0
1642402160000|2022-01-17 06:49:20|8377.2|8374.4|8376.6|8373.8|8377.6|8374.8|8376.6|8373.8|2
1642402170000|2022-01-17 06:49:30|8376.7|8373.9|8377.1|8374.3|8377.1|8374.3|8376.7|8373.9|0
1642402200000|2022-01-17 06:50:00|8376.2|8373.4|8377.1|8374.3|8378.1|8375.3|8376.2|8373.4|10
1642402210000|2022-01-17 06:50:10|8377.2|8374.4|8379.2|8376.4|8379.2|8376.4|8377.2|8374.4|3
1642402220000|2022-01-17 06:50:20|8379.1|8376.3|8378.1|8375.3|8379.1|8376.3|8378.1|8375.3|0
1642402240000|2022-01-17 06:50:40|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|8378.1|8375.3|10
1642402250000|2022-01-17 06:50:50|8378.1|8375.3|8378.7|8375.9|8379.1|8376.3|8378.1|8375.3|4
1642402260000|2022-01-17 06:51:00|8378.6|8375.8|8378.6|8375.8|8378.6|8375.8|8378.1|8375.3|0
1642402270000|2022-01-17 06:51:10|8378.2|8375.4|8378.1|8375.3|8378.2|8375.4|8378.1|8375.3|0
1642402280000|2022-01-17 06:51:20|8377.2|8374.4|8377.7|8374.9|8378.1|8375.3|8377.2|8374.4|0
1642402290000|2022-01-17 06:51:30|8377.2|8374.4|8378.2|8375.4|8378.2|8375.4|8377.1|8374.3|3
1642402300000|2022-01-17 06:51:40|||||||||1
1642402310000|2022-01-17 06:51:50|8379.2|8376.4|8378.7|8375.9|8379.2|8376.4|8378.6|8375.8|1
1642402320000|2022-01-17 06:52:00|8378.6|8375.8|8377.7|8374.9|8378.6|8375.8|8377.7|8374.9|0
1642402330000|2022-01-17 06:52:10|8376.7|8373.9|8377.1|8374.3|8377.1|8374.3|8376.2|8373.4|6
1642402340000|2022-01-17 06:52:20|8376.2|8373.4|8376.1|8373.3|8376.2|8373.4|8375.2|8372.4|1
1642402350000|2022-01-17 06:52:30|8376.2|8373.4|8376.2|8373.4|8376.2|8373.4|8376.2|8373.4|3
1642402360000|2022-01-17 06:52:40|8376.1|8373.3|8375.1|8372.3|8376.1|8373.3|8375.1|8372.3|11
1642402370000|2022-01-17 06:52:50|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|0
1642402380000|2022-01-17 06:53:00|8375.1|8372.3|8374.6|8371.8|8375.1|8372.3|8374.1|8371.3|5
1642402390000|2022-01-17 06:53:10|8375.1|8372.3|8374.6|8371.8|8375.1|8372.3|8374.6|8371.8|1
1642402400000|2022-01-17 06:53:20|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|1
1642402410000|2022-01-17 06:53:30|8373.6|8370.8|8374.1|8371.3|8375.1|8372.3|8373.1|8370.3|23
1642402430000|2022-01-17 06:53:50|8374.6|8371.8|8374.1|8371.3|8374.6|8371.8|8373.1|8370.3|5
1642402440000|2022-01-17 06:54:00|8373.6|8370.8|8374.6|8371.8|8375.1|8372.3|8373.1|8370.3|3
1642402450000|2022-01-17 06:54:10|8374.1|8371.3|8373.6|8370.8|8374.6|8371.8|8373.1|8370.3|1
1642402460000|2022-01-17 06:54:20|8373.1|8370.3|8373.6|8370.8|8373.6|8370.8|8373.1|8370.3|3
1642402470000|2022-01-17 06:54:30|8373.1|8370.3|8373.1|8370.3|8373.1|8370.3|8373.1|8370.3|0
1642402480000|2022-01-17 06:54:40|8372.1|8369.3|8373.1|8370.3|8373.1|8370.3|8372.1|8369.3|3
1642402490000|2022-01-17 06:54:50|8372.6|8369.8|8372.6|8369.8|8372.6|8369.8|8372.1|8369.3|2
1642402500000|2022-01-17 06:55:00|8372.1|8369.3|8373.6|8370.8|8373.6|8370.8|8372.1|8369.3|28
1642402510000|2022-01-17 06:55:10|8373.1|8370.3|8373.1|8370.3|8373.1|8370.3|8372.6|8369.8|0
1642402520000|2022-01-17 06:55:20|8372.1|8369.3|8371.1|8368.3|8372.1|8369.3|8371.1|8368.3|1
1642402530000|2022-01-17 06:55:30|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|0
1642402540000|2022-01-17 06:55:40|8371.6|8368.8|8370.6|8367.8|8372.1|8369.3|8370.6|8367.8|8
1642402550000|2022-01-17 06:55:50|8370.1|8367.3|8370.6|8367.8|8371.1|8368.3|8370.1|8367.3|4
1642402560000|2022-01-17 06:56:00|8370.1|8367.3|8370.6|8367.8|8370.6|8367.8|8370.1|8367.3|3
1642402570000|2022-01-17 06:56:10|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|3
1642402580000|2022-01-17 06:56:20|8371.6|8368.8|8371.1|8368.3|8371.6|8368.8|8371.1|8368.3|0
1642402600000|2022-01-17 06:56:40|8370.6|8367.8|8371.1|8368.3|8371.1|8368.3|8370.6|8367.8|2
1642402620000|2022-01-17 06:57:00|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|2
1642402630000|2022-01-17 06:57:10|8371.1|8368.3|8370.1|8367.3|8371.1|8368.3|8370.1|8367.3|0
1642402640000|2022-01-17 06:57:20|||||||||4
1642402650000|2022-01-17 06:57:30|8370.6|8367.8|8370.1|8367.3|8370.6|8367.8|8370.1|8367.3|1
1642402660000|2022-01-17 06:57:40|8371.1|8368.3|8371.6|8368.8|8371.6|8368.8|8370.1|8367.3|3
1642402670000|2022-01-17 06:57:50|8372.1|8369.3|8371.6|8368.8|8372.1|8369.3|8371.6|8368.8|1
1642402680000|2022-01-17 06:58:00|8372.1|8369.3|8371.1|8368.3|8372.1|8369.3|8371.1|8368.3|2
1642402690000|2022-01-17 06:58:10|8371.6|8368.8|8371.1|8368.3|8371.6|8368.8|8371.1|8368.3|6
1642402700000|2022-01-17 06:58:20|8372.1|8369.3|8372.1|8369.3|8372.6|8369.8|8372.1|8369.3|3
1642402710000|2022-01-17 06:58:30|8372.6|8369.8|8372.1|8369.3|8373.1|8370.3|8371.6|8368.8|10
1642402720000|2022-01-17 06:58:40|8371.6|8368.8|8372.1|8369.3|8372.6|8369.8|8371.6|8368.8|3
1642402740000|2022-01-17 06:59:00|8373.1|8370.3|8372.1|8369.3|8373.1|8370.3|8371.6|8368.8|0
1642402750000|2022-01-17 06:59:10|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|0
1642402760000|2022-01-17 06:59:20|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|6
1642402770000|2022-01-17 06:59:30|8372.6|8369.8|8371.6|8368.8|8374.1|8371.3|8371.6|8368.8|42
1642402780000|2022-01-17 06:59:40|8372.1|8369.3|8371.6|8368.8|8372.1|8369.3|8371.6|8368.8|1
1642402790000|2022-01-17 06:59:50|8372.1|8369.3|8372.7|8369.9|8373.1|8370.3|8371.6|8368.8|2
1642402800000|2022-01-17 07:00:00|8373.1|8370.3|8373.1|8370.3|8374.6|8371.8|8372.6|8369.8|6
1642402810000|2022-01-17 07:00:10|8372.7|8369.9|8371.6|8368.8|8373.2|8369.9|8371.6|8368.8|0
1642402820000|2022-01-17 07:00:20|8371.2|8368.4|8369.1|8366.3|8371.2|8368.4|8368.6|8365.8|9
1642402830000|2022-01-17 07:00:30|8369.2|8366.4|8365.1|8362.3|8370.1|8367.3|8365.1|8362.3|20
1642402840000|2022-01-17 07:00:40|8365.6|8362.8|8365.7|8362.9|8366.6|8363.8|8365.6|8362.8|9
1642402850000|2022-01-17 07:00:50|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8365.1|8362.3|4
1642402860000|2022-01-17 07:01:00|8365.6|8362.8|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|1
1642402870000|2022-01-17 07:01:10|8366.1|8363.3|8366.6|8363.8|8366.6|8363.8|8366.1|8363.3|0
1642402880000|2022-01-17 07:01:20|8367.1|8364.3|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|4
1642402890000|2022-01-17 07:01:30|8368.1|8365.3|8368.1|8365.3|8368.1|8365.3|8367.6|8364.8|3
1642402900000|2022-01-17 07:01:40|8368.2|8365.4|8368.2|8365.4|8369.2|8366.4|8368.2|8365.4|7
1642402910000|2022-01-17 07:01:50|8367.7|8364.9|8366.7|8363.9|8367.7|8364.9|8366.1|8363.3|2
1642402920000|2022-01-17 07:02:00|8367.1|8364.3|8369.7|8366.9|8369.7|8366.9|8367.1|8364.3|6
1642402930000|2022-01-17 07:02:10|8370.1|8367.3|8369.7|8366.9|8370.2|8367.4|8369.2|8366.4|2
1642402940000|2022-01-17 07:02:20|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|0
1642402950000|2022-01-17 07:02:30|8369.7|8366.9|8370.1|8367.3|8370.1|8367.3|8369.7|8366.9|0
1642402960000|2022-01-17 07:02:40|8369.7|8366.9|8373.1|8370.3|8373.1|8370.3|8369.7|8366.9|3
1642402970000|2022-01-17 07:02:50|8373.2|8370.4|8373.1|8370.3|8374.1|8371.3|8372.2|8369.4|11
1642402980000|2022-01-17 07:03:00|8372.7|8369.9|8373.7|8370.9|8375.2|8372.4|8372.6|8369.8|23
1642402990000|2022-01-17 07:03:10|8373.2|8370.4|8372.7|8369.9|8373.2|8370.4|8372.7|8369.9|3
1642403000000|2022-01-17 07:03:20|8372.2|8369.4|8370.7|8367.9|8372.2|8369.4|8370.7|8367.9|13
1642403010000|2022-01-17 07:03:30|8370.2|8367.4|8367.7|8364.9|8370.2|8367.4|8367.2|8364.4|5
1642403020000|2022-01-17 07:03:40|8367.2|8364.4|8367.7|8364.9|8368.1|8365.3|8367.2|8364.4|1
1642403030000|2022-01-17 07:03:50|8367.6|8364.8|8367.7|8364.9|8367.7|8364.9|8367.6|8364.8|2
1642403040000|2022-01-17 07:04:00|8367.2|8364.4|8369.2|8366.4|8369.2|8366.4|8367.2|8364.4|2
1642403050000|2022-01-17 07:04:10|8369.1|8366.3|8369.2|8366.4|8369.2|8366.4|8368.7|8365.9|0
1642403060000|2022-01-17 07:04:20|8369.1|8366.3|8369.2|8366.4|8369.2|8366.4|8368.2|8365.4|0
1642403070000|2022-01-17 07:04:30|8367.3|8364.5|8368.2|8365.4|8369.7|8366.9|8367.2|8364.4|11
1642403080000|2022-01-17 07:04:40|8368.7|8365.9|8370.2|8367.4|8370.2|8367.4|8368.7|8365.9|1
1642403090000|2022-01-17 07:04:50|||||||||1
1642403100000|2022-01-17 07:05:00|8369.7|8366.9|8369.7|8366.9|8370.2|8367.4|8369.2|8366.4|1
1642403110000|2022-01-17 07:05:10|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|8370.2|8367.4|0
1642403120000|2022-01-17 07:05:20|8369.7|8366.9|8369.7|8366.9|8370.2|8367.4|8369.2|8366.4|0
1642403130000|2022-01-17 07:05:30|8370.2|8367.4|8369.7|8366.9|8370.2|8367.4|8369.7|8366.9|0
1642403140000|2022-01-17 07:05:40|8370.2|8367.4|8372.2|8369.4|8372.2|8369.4|8370.2|8367.4|2
1642403150000|2022-01-17 07:05:50|8373.2|8370.4|8372.2|8369.4|8373.2|8370.4|8371.2|8368.4|4
1642403160000|2022-01-17 07:06:00|8372.7|8369.9|8373.7|8370.9|8374.2|8371.4|8372.7|8369.9|3
1642403170000|2022-01-17 07:06:10|8374.2|8371.4|8374.2|8371.4|8374.2|8371.4|8373.2|8370.4|2
1642403180000|2022-01-17 07:06:20|8373.7|8370.9|8374.7|8371.9|8375.2|8372.4|8373.2|8370.3|1
1642403190000|2022-01-17 07:06:30|8375.2|8372.4|8375.7|8372.9|8376.2|8373.4|8375.2|8372.4|1
1642403200000|2022-01-17 07:06:40|8376.7|8373.9|8376.7|8373.9|8377.2|8374.4|8376.7|8373.9|3
1642403210000|2022-01-17 07:06:50|8376.2|8373.4|8376.2|8373.4|8376.7|8373.9|8376.2|8373.4|12
1642403220000|2022-01-17 07:07:00|||||||||2
1642403240000|2022-01-17 07:07:20|8375.7|8372.9|8375.7|8372.9|8376.2|8373.4|8375.2|8372.4|2
1642403260000|2022-01-17 07:07:40|8376.2|8373.4|8376.2|8373.4|8376.2|8373.4|8376.2|8373.4|2
1642403270000|2022-01-17 07:07:50|8376.7|8373.9|8377.7|8374.9|8377.7|8374.9|8376.7|8373.9|7
1642403280000|2022-01-17 07:08:00|8378.2|8375.4|8379.7|8376.9|8379.7|8376.9|8378.2|8375.4|6
1642403290000|2022-01-17 07:08:10|8379.2|8376.4|8379.7|8376.9|8379.7|8376.9|8379.2|8376.4|4
1642403300000|2022-01-17 07:08:20|8379.2|8376.4|8380.2|8377.4|8380.2|8377.4|8379.2|8376.4|4
1642403310000|2022-01-17 07:08:30|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|1
1642403320000|2022-01-17 07:08:40|8380.6|8377.8|8380.2|8377.4|8380.6|8377.8|8378.7|8375.9|8
1642403330000|2022-01-17 07:08:50|8379.7|8376.9|8379.2|8376.4|8380.2|8377.4|8379.2|8376.4|11
1642403340000|2022-01-17 07:09:00|8378.7|8375.9|8378.2|8375.4|8378.7|8375.9|8378.2|8375.4|7
1642403350000|2022-01-17 07:09:10|||||||||1
1642403360000|2022-01-17 07:09:20|8377.7|8374.9|8377.2|8374.4|8377.7|8374.9|8377.2|8374.4|0
1642403370000|2022-01-17 07:09:30|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|0
1642403380000|2022-01-17 07:09:40|8377.2|8374.4|8377.2|8374.4|8377.2|8374.4|8377.2|8374.4|1
1642403390000|2022-01-17 07:09:50|8376.7|8373.9|8375.7|8372.9|8376.7|8373.9|8375.7|8372.9|1
1642403400000|2022-01-17 07:10:00|8375.2|8372.4|8375.7|8372.9|8376.2|8373.4|8375.2|8372.4|0
1642403410000|2022-01-17 07:10:10|8376.2|8373.4|8375.7|8372.9|8376.2|8373.4|8375.7|8372.9|0
1642403420000|2022-01-17 07:10:20|||||||||1
1642403430000|2022-01-17 07:10:30|8375.2|8372.4|8375.7|8372.9|8375.7|8372.9|8375.2|8372.4|0
1642403450000|2022-01-17 07:10:50|8376.2|8373.4|8376.7|8373.9|8376.7|8373.9|8376.2|8373.4|1
1642403460000|2022-01-17 07:11:00|8377.2|8374.4|8378.7|8375.9|8379.2|8376.4|8377.2|8374.4|0
1642403470000|2022-01-17 07:11:10|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|8379.2|8376.4|0
1642403480000|2022-01-17 07:11:20|8380.2|8377.4|8380.7|8377.9|8380.7|8377.9|8380.2|8377.4|1
1642403490000|2022-01-17 07:11:30|8379.2|8376.4|8378.2|8375.4|8379.8|8376.4|8378.2|8375.4|9
1642403500000|2022-01-17 07:11:40|8378.7|8375.9|8376.7|8373.9|8378.7|8375.9|8376.7|8373.9|3
1642403520000|2022-01-17 07:12:00|8377.2|8374.4|8378.2|8375.4|8378.7|8375.9|8377.2|8374.4|3
1642403530000|2022-01-17 07:12:10|8378.7|8375.9|8378.7|8375.9|8378.7|8375.9|8377.7|8374.9|0
1642403540000|2022-01-17 07:12:20|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|0
1642403560000|2022-01-17 07:12:40|8377.2|8374.4|8377.2|8374.4|8377.2|8374.4|8377.2|8374.4|0
1642403570000|2022-01-17 07:12:50|8376.2|8373.4|8375.7|8372.9|8376.2|8373.4|8375.7|8372.9|2
1642403580000|2022-01-17 07:13:00|8375.2|8372.4|8375.2|8372.4|8376.3|8372.9|8374.2|8371.4|15
1642403590000|2022-01-17 07:13:10|8375.7|8372.9|8376.2|8373.4|8377.2|8374.4|8375.7|8372.9|1
1642403600000|2022-01-17 07:13:20|8376.9|8372.9|8376.7|8373.9|8377.3|8373.9|8376.7|8372.9|1
1642403610000|2022-01-17 07:13:30|8376.8|8374|8378.2|8375.4|8378.2|8375.4|8376.8|8374|0
1642403620000|2022-01-17 07:13:40|8379.2|8376.4|8378.7|8375.9|8379.2|8376.4|8378.7|8375.9|0
1642403630000|2022-01-17 07:13:50|8378.2|8375.4|8377.2|8374.4|8378.2|8375.4|8377.2|8374.4|0
1642403640000|2022-01-17 07:14:00|8376.8|8374|8379.2|8376.4|8379.2|8376.4|8376.8|8374|0
1642403650000|2022-01-17 07:14:10|8379.7|8376.9|8380.2|8377.4|8380.2|8377.4|8379.7|8376.9|6
1642403660000|2022-01-17 07:14:20|8380.7|8377.9|8382.2|8379.4|8382.2|8379.4|8380.7|8377.9|6
1642403670000|2022-01-17 07:14:30|8382.1|8379.3|8383.2|8380.4|8383.2|8380.4|8382.1|8379.3|5
1642403680000|2022-01-17 07:14:40|8383.7|8380.9|8383.7|8380.9|8384.2|8381.4|8383.2|8380.4|5
1642403690000|2022-01-17 07:14:50|8383.2|8380.4|8382.7|8379.9|8383.8|8380.4|8382.7|8379.8|8
1642403700000|2022-01-17 07:15:00|8382.2|8379.4|8382.2|8379.4|8382.2|8379.4|8381.2|8378.4|3
1642403710000|2022-01-17 07:15:10|8381.7|8378.9|8380.7|8377.9|8382.3|8378.9|8380.7|8377.8|0
1642403730000|2022-01-17 07:15:30|8381.7|8378.9|8380.7|8377.9|8381.7|8378.9|8380.7|8377.9|4
1642403750000|2022-01-17 07:15:50|8381.2|8378.4|8381.2|8378.4|8381.2|8378.4|8381.2|8378.4|0
1642403760000|2022-01-17 07:16:00|8381.7|8378.9|8380.7|8377.9|8382.7|8379.9|8380.7|8377.9|2
1642403770000|2022-01-17 07:16:10|8381.2|8378.4|8381.2|8378.4|8381.2|8378.4|8381.2|8378.4|0
1642403780000|2022-01-17 07:16:20|8380.7|8377.9|8381.7|8378.9|8381.7|8378.9|8380.7|8377.9|2
1642403790000|2022-01-17 07:16:30|8382.2|8379.4|8380.7|8377.9|8382.2|8379.4|8380.7|8377.9|1
1642403800000|2022-01-17 07:16:40|8380.2|8377.4|8380.7|8377.9|8380.7|8377.9|8378.7|8375.9|2
1642403810000|2022-01-17 07:16:50|8381.3|8377.3|8379.7|8376.9|8381.3|8377.9|8379.7|8376.9|1
1642403820000|2022-01-17 07:17:00|8380.6|8377.8|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|0
1642403830000|2022-01-17 07:17:10|8380.7|8377.9|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|1
1642403840000|2022-01-17 07:17:20|8380.1|8377.3|8380.6|8377.8|8380.7|8377.9|8379.6|8376.8|1
1642403850000|2022-01-17 07:17:30|8381.1|8378.3|8381.2|8378.4|8381.6|8378.8|8380.7|8377.9|4
1642403860000|2022-01-17 07:17:40|8381.1|8378.3|8381.1|8378.3|8381.6|8378.8|8381.1|8378.3|1
1642403870000|2022-01-17 07:17:50|8381.2|8378.4|8382.2|8379.4|8382.6|8379.8|8381.2|8378.4|4
1642403880000|2022-01-17 07:18:00|8382.1|8379.3|8381.3|8377.3|8382.2|8379.4|8380.7|8377.3|4
1642403890000|2022-01-17 07:18:10|8380.7|8377.9|8379.2|8376.4|8380.7|8377.9|8378.7|8375.9|0
1642403900000|2022-01-17 07:18:20|8378.7|8375.9|8378.7|8375.9|8379.7|8376.9|8378.7|8375.9|2
1642403910000|2022-01-17 07:18:30|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|0
1642403920000|2022-01-17 07:18:40|8379.1|8376.3|8378.7|8375.9|8379.1|8376.3|8378.7|8375.9|0
1642403930000|2022-01-17 07:18:50|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8378.7|8375.9|0
1642403940000|2022-01-17 07:19:00|8379.6|8376.8|8379.7|8376.9|8379.7|8376.9|8379.6|8376.8|1
1642403950000|2022-01-17 07:19:10|8379.6|8376.8|8380.2|8377.4|8380.2|8377.4|8379.6|8376.8|1
1642403960000|2022-01-17 07:19:20|8380.1|8377.3|8379.2|8376.4|8380.2|8377.4|8379.2|8376.4|5
1642403970000|2022-01-17 07:19:30|8378.7|8375.9|8378.7|8375.9|8379.2|8376.4|8378.7|8375.9|0
1642403980000|2022-01-17 07:19:40|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|1
1642403990000|2022-01-17 07:19:50|8378.1|8375.3|8377.7|8374.9|8378.1|8375.3|8377.7|8374.9|1
1642404000000|2022-01-17 07:20:00|8378.2|8375.4|8381.7|8378.9|8381.7|8378.9|8378.2|8375.4|4
1642404010000|2022-01-17 07:20:10|8382.2|8379.4|8381.6|8378.8|8382.2|8379.4|8381.6|8378.8|3
1642404020000|2022-01-17 07:20:20|8381.2|8378.4|8382.2|8379.4|8382.2|8379.4|8381.2|8378.4|0
1642404030000|2022-01-17 07:20:30|8382.1|8379.3|8382.2|8379.4|8382.2|8379.4|8381.7|8378.9|0
1642404040000|2022-01-17 07:20:40|8382.1|8379.3|8381.7|8378.9|8382.2|8379.4|8381.7|8378.9|1
1642404060000|2022-01-17 07:21:00|8381.2|8378.4|8380.7|8377.9|8381.6|8378.8|8380.1|8377.3|1
1642404070000|2022-01-17 07:21:10|8381.2|8378.4|8381.7|8378.9|8381.7|8378.9|8380.7|8377.9|0
1642404080000|2022-01-17 07:21:20|8382.2|8379.4|8381.7|8378.9|8382.2|8379.4|8381.7|8378.9|2
1642404090000|2022-01-17 07:21:30|8382.2|8379.4|8384.6|8381.8|8384.6|8381.8|8382.2|8379.4|12
1642404100000|2022-01-17 07:21:40|||||||||1
1642404110000|2022-01-17 07:21:50|8385.2|8382.4|8383.7|8380.9|8385.2|8382.4|8383.7|8380.9|2
1642404120000|2022-01-17 07:22:00|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|8384.2|8381.4|1
1642404130000|2022-01-17 07:22:10|||||||||2
1642404140000|2022-01-17 07:22:20|8385.6|8382.8|8385.2|8382.4|8385.7|8382.9|8385.2|8382.4|3
1642404150000|2022-01-17 07:22:30|8385.6|8382.8|8385.2|8382.4|8385.6|8382.8|8385.1|8382.3|0
1642404160000|2022-01-17 07:22:40|8385.6|8382.8|8387.2|8384.4|8387.2|8384.4|8385.2|8382.4|13
1642404170000|2022-01-17 07:22:50|8387.7|8384.9|8387.2|8384.4|8388.2|8385.4|8386.2|8383.3|14
1642404180000|2022-01-17 07:23:00|8386.7|8383.9|8388.2|8385.4|8388.2|8385.4|8386.7|8383.9|1
1642404190000|2022-01-17 07:23:10|8388.7|8385.9|8391.7|8388.9|8392.2|8389.4|8388.7|8385.9|61
1642404200000|2022-01-17 07:23:20|8392.2|8389.4|8393.1|8390.3|8393.3|8390.4|8391.6|8388.8|29
1642404210000|2022-01-17 07:23:30|8392.6|8389.8|8393.1|8390.3|8393.1|8390.3|8392.2|8389.4|1
1642404220000|2022-01-17 07:23:40|8392.7|8389.9|8391.7|8388.9|8392.7|8389.9|8391.2|8388.4|10
1642404230000|2022-01-17 07:23:50|8391.2|8388.4|8391.2|8388.4|8392.3|8389.4|8391.2|8388.3|12
1642404240000|2022-01-17 07:24:00|8390.7|8387.9|8390.7|8387.9|8392.2|8389.4|8390.7|8387.9|7
1642404250000|2022-01-17 07:24:10|8391.2|8388.4|8391.2|8388.4|8391.2|8388.4|8390.7|8387.9|2
1642404260000|2022-01-17 07:24:20|8390.7|8387.9|8391.2|8388.4|8391.2|8388.4|8390.7|8387.9|4
1642404270000|2022-01-17 07:24:30|8391.1|8388.3|8391.7|8388.9|8392.2|8389.4|8391.1|8388.3|3
1642404280000|2022-01-17 07:24:40|8392.2|8389.4|8392.2|8389.4|8392.2|8389.4|8392.2|8389.4|0
1642404290000|2022-01-17 07:24:50|8392.1|8389.3|8390.6|8387.8|8392.1|8389.3|8390.2|8387.4|7
1642404300000|2022-01-17 07:25:00|8389.7|8386.9|8391.2|8388.4|8391.6|8388.8|8389.7|8386.9|0
1642404310000|2022-01-17 07:25:10|8391.6|8388.8|8393.2|8390.4|8393.2|8390.4|8391.6|8388.8|4
1642404320000|2022-01-17 07:25:20|8392.7|8389.9|8392.2|8389.4|8392.7|8389.9|8392.2|8389.4|1
1642404330000|2022-01-17 07:25:30|8392.1|8389.3|8392.2|8389.4|8393.2|8390.4|8392.1|8389.3|15
1642404340000|2022-01-17 07:25:40|8392.7|8389.9|8393.2|8390.4|8393.2|8390.4|8392.7|8389.9|2
1642404350000|2022-01-17 07:25:50|8393.7|8390.9|8392.1|8389.3|8393.7|8390.9|8392.1|8389.3|2
1642404360000|2022-01-17 07:26:00|8392.2|8389.4|8393.6|8390.8|8394.1|8391.3|8392.2|8389.4|14
1642404370000|2022-01-17 07:26:10|8393.2|8390.4|8392.2|8389.4|8393.7|8390.9|8391.7|8388.9|11
1642404380000|2022-01-17 07:26:20|8392.1|8389.3|8391.7|8388.9|8393.1|8390.3|8391.7|8388.9|4
1642404390000|2022-01-17 07:26:30|8392.2|8389.4|8392.2|8389.4|8392.2|8389.4|8391.7|8388.9|3
1642404400000|2022-01-17 07:26:40|8391.7|8388.9|8391.7|8388.9|8391.7|8388.9|8391.2|8388.4|0
1642404410000|2022-01-17 07:26:50|8391.2|8388.4|8391.7|8388.9|8391.7|8388.9|8391.2|8388.4|0
1642404420000|2022-01-17 07:27:00|8392.2|8389.4|8389.7|8386.9|8392.7|8389.9|8389.6|8386.8|7
1642404430000|2022-01-17 07:27:10|8390.1|8387.3|8390.2|8387.4|8390.7|8387.9|8389.2|8386.4|26
1642404440000|2022-01-17 07:27:20|8389.7|8386.9|8388.1|8385.3|8390.2|8387.4|8388.1|8385.3|7
1642404450000|2022-01-17 07:27:30|8387.7|8384.9|8388.1|8385.3|8388.2|8385.4|8387.7|8384.9|1
1642404460000|2022-01-17 07:27:40|8387.7|8384.9|8388.6|8385.8|8388.6|8385.8|8387.7|8384.9|6
1642404470000|2022-01-17 07:27:50|8388.2|8385.4|8388.2|8385.4|8388.2|8385.4|8388.1|8385.3|0
1642404480000|2022-01-17 07:28:00|8388.7|8385.9|8388.1|8385.3|8388.7|8385.9|8388.1|8385.3|2
1642404490000|2022-01-17 07:28:10|8388.2|8385.4|8388.1|8385.3|8388.7|8385.9|8388.1|8385.3|2
1642404500000|2022-01-17 07:28:20|8388.2|8385.4|8388.7|8385.9|8389.1|8386.3|8388.1|8385.3|1
1642404510000|2022-01-17 07:28:30|8389.1|8386.3|8388.7|8385.9|8389.2|8386.4|8388.7|8385.9|1
1642404520000|2022-01-17 07:28:40|8389.2|8386.4|8388.1|8385.3|8389.2|8386.4|8388.1|8385.3|7
1642404530000|2022-01-17 07:28:50|8387.7|8384.9|8387.7|8384.9|8387.7|8384.9|8387.7|8384.9|2
1642404540000|2022-01-17 07:29:00|8388.2|8385.4|8388.2|8385.4|8388.7|8385.9|8387.7|8384.9|2
1642404550000|2022-01-17 07:29:10|8388.1|8385.3|8389.2|8386.4|8389.2|8386.4|8388.1|8385.3|1
1642404560000|2022-01-17 07:29:20|8388.7|8385.9|8390.1|8387.3|8390.1|8387.3|8388.7|8385.9|0
1642404570000|2022-01-17 07:29:30|8389.2|8386.4|8389.2|8386.4|8389.2|8386.4|8389.2|8386.4|1
1642404580000|2022-01-17 07:29:40|8389.6|8386.8|8390.2|8387.4|8390.2|8387.4|8389.6|8386.8|0
1642404590000|2022-01-17 07:29:50|8389.7|8386.9|8390.2|8387.4|8390.2|8387.4|8389.7|8386.9|1
1642404600000|2022-01-17 07:30:00|8390.1|8387.3|8391.2|8388.4|8392.2|8389.4|8390.1|8387.3|18
1642404610000|2022-01-17 07:30:10|8390.7|8387.9|8390.7|8387.9|8391.2|8388.4|8390.6|8387.8|1
1642404620000|2022-01-17 07:30:20|8390.6|8387.8|8389.7|8386.9|8390.6|8387.8|8389.7|8386.9|5
1642404630000|2022-01-17 07:30:30|8390.2|8387.4|8390.2|8387.4|8390.7|8387.9|8390.2|8387.4|1
1642404640000|2022-01-17 07:30:40|8390.7|8387.9|8390.7|8387.9|8391.2|8388.4|8390.7|8387.9|0
1642404660000|2022-01-17 07:31:00|8391.2|8388.4|8390.2|8387.4|8391.7|8388.9|8389.2|8386.4|2
1642404670000|2022-01-17 07:31:10|8389.7|8386.9|8390.7|8387.9|8390.7|8387.9|8389.2|8386.4|0
1642404680000|2022-01-17 07:31:20|8391.2|8388.4|8391.2|8388.4|8391.2|8388.4|8391.2|8388.4|0
1642404700000|2022-01-17 07:31:40|8391.1|8388.3|8391.1|8388.3|8391.6|8388.8|8390.2|8387.4|0
1642404710000|2022-01-17 07:31:50|8390.6|8387.8|8391.1|8388.3|8391.6|8388.8|8390.6|8387.8|2
1642404720000|2022-01-17 07:32:00|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8388.6|8385.8|24
1642404730000|2022-01-17 07:32:10|8389.6|8386.8|8390.1|8387.3|8390.1|8387.3|8389.1|8386.3|15
1642404740000|2022-01-17 07:32:20|8389.6|8386.8|8389.6|8386.8|8390.1|8387.3|8389.1|8386.3|1
1642404750000|2022-01-17 07:32:30|8390.1|8387.3|8389.1|8386.3|8390.1|8387.3|8389.1|8386.3|0
1642404760000|2022-01-17 07:32:40|8388.1|8385.3|8389.1|8386.3|8389.1|8386.3|8388.1|8385.3|0
1642404770000|2022-01-17 07:32:50|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8389.1|8386.3|0
1642404780000|2022-01-17 07:33:00|8389.6|8386.8|8389.6|8386.8|8390.1|8387.3|8389.6|8386.8|0
1642404790000|2022-01-17 07:33:10|8389.1|8386.3|8388.6|8385.8|8389.1|8386.3|8388.6|8385.8|1
1642404800000|2022-01-17 07:33:20|8388.1|8385.3|8389.1|8386.3|8389.1|8386.3|8388.1|8385.3|0
1642404810000|2022-01-17 07:33:30|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|0
1642404820000|2022-01-17 07:33:40|8389.1|8386.3|8389.6|8386.8|8389.6|8386.8|8389.1|8386.3|3
1642404830000|2022-01-17 07:33:50|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|2
1642404850000|2022-01-17 07:34:10|8389.1|8386.3|8389.6|8386.8|8389.6|8386.8|8389.1|8386.3|0
1642404860000|2022-01-17 07:34:20|8389.1|8386.3|8389.6|8386.8|8389.6|8386.8|8389.1|8386.3|2
1642404870000|2022-01-17 07:34:30|8390.1|8387.3|8388.6|8385.8|8390.1|8387.3|8388.6|8385.8|2
1642404880000|2022-01-17 07:34:40|8388.1|8385.3|8388.6|8385.8|8388.6|8385.8|8388.1|8385.3|3
1642404890000|2022-01-17 07:34:50|8388.1|8385.3|8388.1|8385.3|8388.1|8385.3|8388.1|8385.3|0
1642404910000|2022-01-17 07:35:10|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|0
1642404920000|2022-01-17 07:35:20|8389.1|8386.3|8389.6|8386.8|8390.1|8387.3|8388.6|8385.8|1
1642404930000|2022-01-17 07:35:30|8390.1|8387.3|8391.1|8388.3|8391.1|8388.3|8389.6|8386.8|4
1642404940000|2022-01-17 07:35:40|8391.6|8388.8|8392.1|8389.3|8392.1|8389.3|8391.1|8388.3|1
1642404950000|2022-01-17 07:35:50|8392.6|8389.8|8392.6|8389.8|8392.6|8389.8|8392.1|8389.3|0
1642404960000|2022-01-17 07:36:00|8392.1|8389.3|8391.1|8388.3|8392.1|8389.3|8391.1|8388.3|1
1642404970000|2022-01-17 07:36:10|8391.6|8388.8|8391.1|8388.3|8391.6|8388.8|8391.1|8388.3|3
1642405000000|2022-01-17 07:36:40|8391.6|8388.8|8391.6|8388.8|8392.1|8389.3|8391.6|8388.8|0
1642405010000|2022-01-17 07:36:50|8392.1|8389.3|8393.6|8390.8|8393.6|8390.8|8392.1|8389.3|5
1642405020000|2022-01-17 07:37:00|8393.1|8390.3|8393.1|8390.3|8393.1|8390.3|8393.1|8390.3|1
1642405030000|2022-01-17 07:37:10|8392.6|8389.8|8392.1|8389.3|8392.6|8389.8|8392.1|8389.3|0
1642405040000|2022-01-17 07:37:20|8392.6|8389.8|8393.1|8390.3|8393.6|8390.8|8392.6|8389.8|1
1642405050000|2022-01-17 07:37:30|8392.6|8389.8|8390.6|8387.8|8392.6|8389.8|8390.1|8387.3|5
1642405060000|2022-01-17 07:37:40|8391.1|8388.3|8390.1|8387.3|8391.1|8388.3|8389.6|8386.8|0
1642405070000|2022-01-17 07:37:50|8389.6|8386.8|8390.1|8387.3|8390.6|8387.8|8389.6|8386.8|0
1642405080000|2022-01-17 07:38:00|8390.6|8387.8|8391.1|8388.3|8391.1|8388.3|8390.1|8387.3|0
1642405100000|2022-01-17 07:38:20|8391.6|8388.8|8391.1|8388.3|8391.6|8388.8|8391.1|8388.3|1
1642405120000|2022-01-17 07:38:40|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|1
1642405130000|2022-01-17 07:38:50|8391.1|8388.3|8390.6|8387.8|8391.1|8388.3|8390.1|8387.3|3
1642405140000|2022-01-17 07:39:00|8390.1|8387.3|8391.1|8388.3|8391.1|8388.3|8390.1|8387.3|1
1642405150000|2022-01-17 07:39:10|8391|8388.2|8389.1|8386.3|8391|8388.2|8389.1|8386.3|4
1642405160000|2022-01-17 07:39:20|8388.6|8385.8|8389.1|8386.3|8389.6|8386.8|8388.6|8385.8|4
1642405170000|2022-01-17 07:39:30|8389.6|8386.8|8390.6|8387.8|8391.1|8388.3|8389.1|8386.3|11
1642405180000|2022-01-17 07:39:40|8391.1|8388.3|8391.1|8388.3|8391.6|8388.8|8391.1|8388.3|4
1642405190000|2022-01-17 07:39:50|8390.6|8387.8|8390.1|8387.3|8390.6|8387.8|8390.1|8387.3|3
1642405200000|2022-01-17 07:40:00|8389.6|8386.8|8390.1|8387.3|8390.1|8387.3|8389.6|8386.8|0
1642405220000|2022-01-17 07:40:20|8389.1|8386.3|8390.1|8387.3|8390.1|8387.3|8389.1|8386.3|0
1642405230000|2022-01-17 07:40:30|8390.6|8387.8|8390.1|8387.3|8390.6|8387.8|8390.1|8387.3|2
1642405240000|2022-01-17 07:40:40|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|8389.1|8386.3|0
1642405250000|2022-01-17 07:40:50|8389.1|8386.3|8389.1|8386.3|8389.6|8386.8|8389.1|8386.3|0
1642405260000|2022-01-17 07:41:00|8389.6|8386.8|8390.1|8387.3|8390.1|8387.3|8389.1|8386.3|1
1642405270000|2022-01-17 07:41:10|8391.1|8388.3|8391.1|8388.3|8391.1|8388.3|8390.6|8387.8|5
1642405280000|2022-01-17 07:41:20|8391.6|8388.8|8391.1|8388.3|8391.6|8388.8|8391.1|8388.3|1
1642405290000|2022-01-17 07:41:30|8391.6|8388.8|8391.1|8388.3|8392.1|8389.3|8391.1|8388.3|6
1642405300000|2022-01-17 07:41:40|8391.6|8388.8|8391.1|8388.3|8392.1|8389.3|8391.1|8388.3|1
1642405310000|2022-01-17 07:41:50|8391|8388.2|8390.1|8387.3|8391|8388.2|8390.1|8387.3|4
1642405320000|2022-01-17 07:42:00|8390.6|8387.8|8390.1|8387.3|8390.6|8387.8|8390.1|8387.3|0
1642405330000|2022-01-17 07:42:10|8390.6|8387.8|8390.6|8387.8|8391.1|8388.3|8390.6|8387.8|4
1642405340000|2022-01-17 07:42:20|8391.1|8388.3|8391.1|8388.3|8391.1|8388.3|8391.1|8388.3|1
1642405350000|2022-01-17 07:42:30|8390.6|8387.8|8391.1|8388.3|8391.1|8388.3|8390.6|8387.8|2
1642405360000|2022-01-17 07:42:40|8390.6|8387.8|8390.6|8387.8|8391.1|8388.3|8390.6|8387.8|5
1642405370000|2022-01-17 07:42:50|8391.1|8388.3|8390.1|8387.3|8391.1|8388.3|8389.1|8386.3|6
1642405390000|2022-01-17 07:43:10|8390.2|8387.4|8391.1|8388.3|8391.1|8388.3|8390.2|8387.4|4
1642405410000|2022-01-17 07:43:30|||||||||3
1642405420000|2022-01-17 07:43:40|8390.6|8387.8|8391.1|8388.3|8391.1|8388.3|8390.6|8387.8|1
1642405430000|2022-01-17 07:43:50|8392.1|8389.3|8391.6|8388.8|8392.1|8389.3|8391.1|8388.3|3
1642405440000|2022-01-17 07:44:00|8391.1|8388.3|8390.6|8387.8|8392.1|8389.3|8390.1|8387.3|8
1642405450000|2022-01-17 07:44:10|8391.1|8388.3|8390.1|8387.3|8391.1|8388.3|8390.1|8387.3|0
1642405460000|2022-01-17 07:44:20|8389.6|8386.8|8390.1|8387.3|8390.1|8387.3|8389.6|8386.8|1
1642405470000|2022-01-17 07:44:30|8391.1|8388.3|8390.1|8387.3|8391.1|8388.3|8390.1|8387.3|5
1642405480000|2022-01-17 07:44:40|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|2
1642405490000|2022-01-17 07:44:50|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8389.6|8386.8|0
1642405500000|2022-01-17 07:45:00|8389.6|8386.8|8390.1|8387.3|8390.1|8387.3|8389.6|8386.8|0
1642405510000|2022-01-17 07:45:10|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|0
1642405520000|2022-01-17 07:45:20|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|1
1642405530000|2022-01-17 07:45:30|8389.6|8386.8|8388.1|8385.3|8390.1|8387.3|8388.1|8385.3|4
1642405550000|2022-01-17 07:45:50|8387.1|8384.3|8386.1|8383.3|8387.1|8384.3|8384.1|8381.3|14
1642405560000|2022-01-17 07:46:00|8385.6|8382.8|8385.6|8382.8|8386.1|8383.3|8385.6|8382.8|0
1642405570000|2022-01-17 07:46:10|8386.1|8383.3|8386.1|8383.3|8386.1|8383.3|8386.1|8383.3|1
1642405580000|2022-01-17 07:46:20|8385.1|8382.3|8383.6|8380.8|8385.1|8382.3|8383.1|8380.3|2
1642405590000|2022-01-17 07:46:30|8383.1|8380.3|8383.1|8380.3|8384.1|8381.3|8383.1|8380.3|3
1642405600000|2022-01-17 07:46:40|8383.6|8380.8|8384.1|8381.3|8385.1|8382.3|8383.1|8380.3|4
1642405610000|2022-01-17 07:46:50|8384.6|8381.8|8385.1|8382.3|8385.1|8382.3|8384.6|8381.8|3
1642405620000|2022-01-17 07:47:00|8384.1|8381.3|8384.1|8381.3|8384.6|8381.8|8384.1|8381.3|2
1642405630000|2022-01-17 07:47:10|8383.6|8380.8|8383.6|8380.8|8383.6|8380.8|8383.6|8380.8|0
1642405640000|2022-01-17 07:47:20|8384.1|8381.3|8384.1|8381.3|8384.6|8381.8|8384.1|8381.3|0
1642405650000|2022-01-17 07:47:30|8384.6|8381.8|8384.1|8381.3|8385.1|8382.3|8384.1|8381.3|0
1642405660000|2022-01-17 07:47:40|8383.1|8380.3|8383.1|8380.3|8383.1|8380.3|8383.1|8380.3|2
1642405670000|2022-01-17 07:47:50|8383.6|8380.8|8384.1|8381.3|8385.1|8382.3|8383.6|8380.8|5
1642405680000|2022-01-17 07:48:00|8384.6|8381.8|8382.6|8379.8|8384.6|8381.8|8382.1|8379.3|5
1642405690000|2022-01-17 07:48:10|8382.1|8379.3|8388.1|8385.3|8388.2|8385.4|8382.1|8379.3|55
1642405700000|2022-01-17 07:48:20|||||||||2
1642405710000|2022-01-17 07:48:30|8387.1|8384.3|8387.1|8384.3|8387.1|8384.3|8386.2|8383.4|1
1642405720000|2022-01-17 07:48:40|8387.2|8384.4|8388.1|8385.3|8388.1|8385.3|8387.1|8384.3|2
1642405730000|2022-01-17 07:48:50|8388.2|8385.4|8389.1|8386.3|8389.1|8386.3|8388.1|8385.3|1
1642405740000|2022-01-17 07:49:00|8389.2|8386.4|8389.7|8386.9|8389.7|8386.9|8389.2|8386.4|3
1642405750000|2022-01-17 07:49:10|8389.2|8386.4|8388.2|8385.4|8389.6|8386.8|8388.2|8385.4|1
1642405760000|2022-01-17 07:49:20|8388.1|8385.3|8386.1|8383.3|8388.1|8385.3|8385.6|8382.8|3
1642405770000|2022-01-17 07:49:30|8385.7|8382.9|8385.1|8382.3|8386.1|8383.3|8384.2|8381.4|4
1642405780000|2022-01-17 07:49:40|8384.2|8381.4|8384.2|8381.4|8384.7|8381.9|8384.2|8381.4|0
1642405790000|2022-01-17 07:49:50|8384.1|8381.3|8384.1|8381.3|8384.1|8381.3|8384.1|8381.3|1
1642405800000|2022-01-17 07:50:00|8384.2|8381.4|8384.6|8381.8|8385.1|8382.3|8384.1|8381.3|5
1642405810000|2022-01-17 07:50:10|8385.1|8382.3|8385.1|8382.3|8385.1|8382.3|8384.2|8381.4|2
1642405820000|2022-01-17 07:50:20|8384.1|8381.3|8382.1|8379.3|8384.1|8381.3|8382.1|8379.3|0
1642405830000|2022-01-17 07:50:30|8382.2|8379.4|8382.1|8379.3|8382.2|8379.4|8382.1|8379.3|0
1642405840000|2022-01-17 07:50:40|8381.1|8378.3|8379.1|8376.3|8381.1|8378.3|8379.1|8376.3|13
1642405850000|2022-01-17 07:50:50|8380.1|8377.3|8378.1|8375.3|8380.1|8377.3|8378.1|8375.3|10
1642405860000|2022-01-17 07:51:00|8378.6|8375.8|8378.1|8375.3|8378.6|8375.8|8378.1|8375.3|3
1642405870000|2022-01-17 07:51:10|8378.2|8375.4|8379.1|8376.3|8379.1|8376.3|8378.2|8375.4|2
1642405880000|2022-01-17 07:51:20|8379.6|8376.8|8379.1|8376.3|8379.6|8376.8|8379.1|8376.3|1
1642405890000|2022-01-17 07:51:30|8378.6|8375.8|8377.6|8374.8|8379.1|8376.3|8377.6|8374.8|3
1642405900000|2022-01-17 07:51:40|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|7
1642405910000|2022-01-17 07:51:50|8376.6|8373.8|8376.6|8373.8|8377.1|8374.3|8376.1|8373.3|3
1642405920000|2022-01-17 07:52:00|8376.1|8373.3|8376.6|8373.8|8377.1|8374.3|8376.1|8373.3|1
1642405930000|2022-01-17 07:52:10|8377.1|8374.3|8376.1|8373.3|8377.1|8374.3|8376.1|8373.3|11
1642405940000|2022-01-17 07:52:20|8376.2|8373.4|8376.7|8373.9|8377.2|8374.4|8376.2|8373.4|14
1642405950000|2022-01-17 07:52:30|8376.2|8373.4|8377.2|8374.4|8378.7|8375.9|8376.2|8373.4|4
1642405960000|2022-01-17 07:52:40|8376.7|8373.9|8375.2|8372.4|8377.2|8374.4|8375.2|8372.4|3
1642405970000|2022-01-17 07:52:50|8375.7|8372.9|8377.2|8374.4|8377.2|8374.4|8375.2|8372.4|36
1642405980000|2022-01-17 07:53:00|8376.2|8373.4|8375.2|8372.4|8376.2|8373.4|8375.2|8372.4|5
1642406000000|2022-01-17 07:53:20|8376.2|8373.4|8376.2|8373.4|8376.2|8373.4|8375.3|8372.5|6
1642406010000|2022-01-17 07:53:30|8376.7|8373.9|8376.2|8373.4|8376.7|8373.9|8376.2|8373.4|1
1642406020000|2022-01-17 07:53:40|8374.2|8371.4|8373.2|8370.4|8374.2|8371.4|8373.2|8370.4|64
1642406030000|2022-01-17 07:53:50|8372.8|8370|8373.2|8370.4|8373.3|8370.5|8372.8|8370|0
1642406040000|2022-01-17 07:54:00|8373.3|8370.5|8375.3|8372.5|8375.3|8372.5|8373.3|8370.5|3
1642406050000|2022-01-17 07:54:10|8375.7|8372.9|8379.8|8377|8379.8|8377|8375.7|8372.9|4
1642406060000|2022-01-17 07:54:20|8380.2|8377.4|8380.2|8377.4|8380.3|8377.5|8379.2|8376.4|13
1642406070000|2022-01-17 07:54:30|8380.3|8377.5|8380.8|8378|8381.3|8378.5|8380.3|8377.5|3
1642406080000|2022-01-17 07:54:40|8380.3|8377.5|8380.3|8377.5|8380.3|8377.5|8380.3|8377.5|0
1642406090000|2022-01-17 07:54:50|8381.2|8378.4|8380.7|8377.9|8381.2|8378.4|8380.7|8377.9|1
1642406100000|2022-01-17 07:55:00|8380.3|8377.5|8380.7|8377.9|8381.2|8378.4|8380.2|8377.4|0
1642406110000|2022-01-17 07:55:10|8380.3|8377.5|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|0
1642406120000|2022-01-17 07:55:20|8379.3|8376.5|8378.3|8375.5|8379.7|8376.9|8378.3|8375.5|4
1642406130000|2022-01-17 07:55:30|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8378.3|8375.5|0
1642406140000|2022-01-17 07:55:40|8379.8|8377|8381.3|8378.5|8381.3|8378.5|8379.3|8376.5|3
1642406150000|2022-01-17 07:55:50|8381.2|8378.4|8381.8|8379|8381.8|8379|8380.8|8378|2
1642406160000|2022-01-17 07:56:00|8382.3|8379.5|8383.3|8380.5|8384.2|8381.4|8382.3|8379.5|3
1642406170000|2022-01-17 07:56:10|8383.8|8381|8383.3|8380.5|8383.8|8381|8383.2|8380.4|0
1642406180000|2022-01-17 07:56:20|8383.2|8380.4|8383.2|8380.4|8383.7|8380.9|8382.8|8380|1
1642406190000|2022-01-17 07:56:30|8383.3|8380.5|8383.2|8380.4|8383.3|8380.5|8383.2|8380.4|1
1642406200000|2022-01-17 07:56:40|8382.8|8380|8383.3|8380.5|8383.3|8380.5|8382.8|8380|2
1642406210000|2022-01-17 07:56:50|8384.2|8381.4|8384.3|8381.5|8384.3|8381.5|8383.3|8380.5|1
1642406220000|2022-01-17 07:57:00|8385.2|8382.4|8383.2|8380.4|8385.2|8382.4|8382.7|8379.9|23
1642406230000|2022-01-17 07:57:10|8383.7|8380.9|8383.2|8380.4|8383.7|8380.9|8383.2|8380.4|0
1642406240000|2022-01-17 07:57:20|8383.7|8380.9|8383.7|8380.9|8384.2|8381.4|8383.3|8380.5|1
1642406250000|2022-01-17 07:57:30|8384.2|8381.4|8383.2|8380.4|8384.2|8381.4|8383.2|8380.4|1
1642406260000|2022-01-17 07:57:40|8382.7|8379.9|8383.2|8380.4|8383.2|8380.4|8382.7|8379.9|1
1642406270000|2022-01-17 07:57:50|8382.7|8379.9|8383.2|8380.4|8383.2|8380.4|8382.7|8379.9|3
1642406280000|2022-01-17 07:58:00|8383.3|8380.5|8383.2|8380.4|8383.3|8380.5|8383.2|8380.4|1
1642406300000|2022-01-17 07:58:20|8383.7|8380.9|8383.2|8380.4|8383.7|8380.9|8383.2|8380.4|3
1642406310000|2022-01-17 07:58:30|8382.7|8379.9|8382.7|8379.9|8383.2|8380.4|8382.7|8379.9|1
1642406320000|2022-01-17 07:58:40|8383.2|8380.4|8386.2|8383.4|8386.2|8383.4|8383.2|8380.4|75
1642406330000|2022-01-17 07:58:50|8385.2|8382.4|8387.2|8384.4|8387.2|8384.4|8385.2|8382.4|10
1642406340000|2022-01-17 07:59:00|8386.7|8383.9|8384.2|8381.4|8387.2|8384.4|8384.2|8381.4|5
1642406350000|2022-01-17 07:59:10|8383.7|8380.9|8383.2|8380.4|8384.2|8381.4|8382.7|8379.9|1
1642406360000|2022-01-17 07:59:20|8384.2|8381.4|8384.2|8381.4|8385.2|8382.4|8383.2|8380.4|12
1642406370000|2022-01-17 07:59:30|8385.2|8382.4|8385.2|8382.4|8385.2|8382.4|8384.2|8381.4|2
1642406380000|2022-01-17 07:59:40|8384.7|8381.9|8385.2|8382.4|8385.7|8382.9|8384.7|8381.9|4
1642406390000|2022-01-17 07:59:50|8384.7|8381.9|8386.2|8383.4|8386.2|8383.4|8384.2|8381.4|7
1642406400000|2022-01-17 08:00:00|8386.7|8383.9|8384.7|8381.9|8386.7|8383.9|8384.1|8381.3|43
1642406410000|2022-01-17 08:00:10|8384.6|8381.8|8383.2|8380.4|8384.6|8381.8|8382.2|8379.4|8
1642406420000|2022-01-17 08:00:20|8382.7|8379.9|8380.7|8377.9|8382.7|8379.9|8379.2|8376.4|10
1642406430000|2022-01-17 08:00:30|8381.2|8378.4|8381.1|8378.3|8383.1|8380.3|8380.7|8377.9|4
1642406440000|2022-01-17 08:00:40|8381.2|8378.4|8380.7|8377.9|8382.1|8379.3|8380.2|8377.4|3
1642406450000|2022-01-17 08:00:50|8381.2|8378.4|8379.2|8376.4|8381.2|8378.4|8379.2|8376.4|4
1642406460000|2022-01-17 08:01:00|8380.2|8377.4|8379.1|8376.3|8380.2|8377.4|8378.2|8375.4|1
1642406470000|2022-01-17 08:01:10|8378.2|8375.4|8374.7|8371.9|8378.2|8375.4|8374.7|8371.9|3
1642406480000|2022-01-17 08:01:20|8374.2|8371.4|8374.1|8371.3|8374.2|8371.4|8373.2|8370.4|8
1642406490000|2022-01-17 08:01:30|8373.7|8370.9|8375.1|8372.3|8375.2|8372.4|8373.7|8370.9|5
1642406500000|2022-01-17 08:01:40|8374.6|8371.8|8371.2|8368.4|8374.7|8371.9|8371.2|8368.4|7
1642406510000|2022-01-17 08:01:50|8371.7|8368.9|8372.1|8369.3|8372.2|8369.4|8371.2|8368.4|29
1642406520000|2022-01-17 08:02:00|8371.2|8368.4|8365.1|8362.3|8371.7|8368.9|8365.1|8362.3|93
1642406530000|2022-01-17 08:02:10|8365.6|8362.8|8365.1|8362.3|8366.1|8363.3|8365.1|8362.3|5
1642406540000|2022-01-17 08:02:20|8364.6|8361.8|8366.6|8363.8|8367.1|8364.3|8364.6|8361.8|12
1642406550000|2022-01-17 08:02:30|8367.1|8364.3|8365.1|8362.3|8367.1|8364.3|8365.1|8362.3|23
1642406560000|2022-01-17 08:02:40|8364.1|8361.3|8365.1|8362.3|8365.1|8362.3|8364.1|8361.3|11
1642406570000|2022-01-17 08:02:50|8363.2|8360.4|8364.2|8361.4|8366.1|8363.3|8363.2|8360.4|14
1642406580000|2022-01-17 08:03:00|8365.1|8362.3|8362.1|8359.3|8365.2|8362.4|8362.1|8359.3|14
1642406590000|2022-01-17 08:03:10|8362.6|8359.8|8363.1|8360.3|8363.2|8360.4|8362.6|8359.8|2
1642406600000|2022-01-17 08:03:20|8363.2|8360.4|8363.2|8360.4|8363.7|8360.9|8363.1|8360.3|5
1642406610000|2022-01-17 08:03:30|8363.1|8360.3|8363.2|8360.4|8363.6|8360.8|8363.1|8360.3|2
1642406620000|2022-01-17 08:03:40|8363.1|8360.3|8363.2|8360.4|8363.2|8360.4|8362.2|8359.4|4
1642406630000|2022-01-17 08:03:50|8363.7|8360.9|8365.2|8362.4|8365.2|8362.4|8363.2|8360.4|7
1642406640000|2022-01-17 08:04:00|8365.1|8362.3|8364.6|8361.8|8366.2|8363.4|8364.6|8361.8|3
1642406650000|2022-01-17 08:04:10|8364.2|8361.4|8363.2|8360.4|8364.2|8361.4|8363.1|8360.3|5
1642406660000|2022-01-17 08:04:20|8363.1|8360.3|8363.2|8360.4|8364.2|8361.4|8363.1|8360.3|2
1642406670000|2022-01-17 08:04:30|8363.7|8360.9|8363.7|8360.9|8364.1|8361.3|8363.2|8360.4|4
1642406680000|2022-01-17 08:04:40|8363.2|8360.4|8363.2|8360.4|8364.1|8361.3|8363.2|8360.4|2
1642406690000|2022-01-17 08:04:50|8362.2|8359.4|8363.1|8360.3|8363.1|8360.3|8362.2|8359.4|2
1642406700000|2022-01-17 08:05:00|8362.2|8359.4|8363.2|8360.4|8363.2|8360.4|8361.2|8358.4|11
1642406710000|2022-01-17 08:05:10|8362.7|8359.9|8362.2|8359.4|8362.7|8359.9|8362.2|8359.4|2
1642406720000|2022-01-17 08:05:20|8362.1|8359.3|8360.1|8357.3|8362.1|8359.3|8359.2|8356.4|7
1642406730000|2022-01-17 08:05:30|8361.1|8358.3|8361.2|8358.4|8362.1|8359.3|8360.2|8357.4|9
1642406740000|2022-01-17 08:05:40|8361.7|8358.9|8361.2|8358.4|8362.1|8359.3|8361.2|8358.4|1
1642406750000|2022-01-17 08:05:50|8360.7|8357.9|8361.2|8358.4|8362.1|8359.3|8360.7|8357.9|2
1642406760000|2022-01-17 08:06:00|8362.1|8359.3|8362.2|8359.4|8362.2|8359.4|8361.2|8358.4|7
1642406770000|2022-01-17 08:06:10|8362.1|8359.3|8359.2|8356.4|8362.1|8359.3|8359.2|8356.4|1
1642406780000|2022-01-17 08:06:20|8359.1|8356.3|8357.2|8354.4|8359.1|8356.3|8356.2|8353.4|9
1642406790000|2022-01-17 08:06:30|8358.1|8355.3|8358.6|8355.8|8359.1|8356.3|8357.1|8354.3|9
1642406800000|2022-01-17 08:06:40|8358.2|8355.4|8358.2|8355.4|8359.1|8356.3|8358.1|8355.3|10
1642406810000|2022-01-17 08:06:50|8358.1|8355.3|8358.2|8355.4|8359.1|8356.3|8357.2|8354.4|4
1642406820000|2022-01-17 08:07:00|8358.1|8355.3|8357.2|8354.4|8358.1|8355.3|8357.1|8354.3|2
1642406830000|2022-01-17 08:07:10|8357.1|8354.3|8359.1|8356.3|8359.1|8356.3|8357.1|8354.3|14
1642406840000|2022-01-17 08:07:20|8358.2|8355.4|8358.2|8355.4|8358.2|8355.4|8357.7|8354.9|1
1642406850000|2022-01-17 08:07:30|8358.1|8355.3|8358.1|8355.3|8358.2|8355.4|8358.1|8355.3|1
1642406860000|2022-01-17 08:07:40|8358.2|8355.4|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|7
1642406870000|2022-01-17 08:07:50|8357.6|8354.8|8357.7|8354.9|8358.1|8355.3|8356.1|8353.3|25
1642406880000|2022-01-17 08:08:00|8357.2|8354.4|8357.1|8354.3|8358.1|8355.3|8355.1|8352.3|15
1642406890000|2022-01-17 08:08:10|8357.6|8354.8|8359.2|8356.4|8360.1|8357.3|8357.6|8354.8|5
1642406900000|2022-01-17 08:08:20|8359.6|8356.8|8359.1|8356.3|8360.1|8357.3|8359.1|8356.3|5
1642406910000|2022-01-17 08:08:30|8358.1|8355.3|8357.1|8354.3|8358.1|8355.3|8357.1|8354.3|3
1642406920000|2022-01-17 08:08:40|8358.1|8355.3|8362.1|8359.3|8362.1|8359.3|8357.1|8354.3|5
1642406930000|2022-01-17 08:08:50|8361.2|8358.4|8362.1|8359.3|8362.1|8359.3|8361.2|8358.4|2
1642406940000|2022-01-17 08:09:00|8361.2|8358.4|8361.2|8358.4|8362.1|8359.3|8361.2|8358.4|2
1642406950000|2022-01-17 08:09:10|8361.6|8358.8|8362.1|8359.3|8362.6|8359.8|8361.6|8358.8|1
1642406960000|2022-01-17 08:09:20|8361.6|8358.8|8359.1|8356.3|8361.6|8358.8|8359.1|8356.3|2
1642406970000|2022-01-17 08:09:30|8359.6|8356.8|8360.1|8357.3|8360.6|8357.8|8358.1|8355.3|9
1642406980000|2022-01-17 08:09:40|8359.6|8356.8|8361.1|8358.3|8361.1|8358.3|8359.6|8356.8|2
1642406990000|2022-01-17 08:09:50|8360.6|8357.8|8358.1|8355.3|8360.6|8357.8|8358.1|8355.3|3
1642407000000|2022-01-17 08:10:00|8358.6|8355.8|8360.6|8357.8|8361.1|8358.3|8357.6|8354.8|9
1642407010000|2022-01-17 08:10:10|8360.1|8357.3|8361.6|8358.8|8362.1|8359.3|8360.1|8357.3|4
1642407020000|2022-01-17 08:10:20|8362.1|8359.3|8363.6|8360.8|8364.1|8361.3|8361.6|8358.8|6
1642407030000|2022-01-17 08:10:30|8364.1|8361.3|8362.1|8359.3|8364.1|8361.3|8362.1|8359.3|6
1642407040000|2022-01-17 08:10:40|8361.6|8358.8|8359.6|8356.8|8361.6|8358.8|8359.1|8356.3|6
1642407050000|2022-01-17 08:10:50|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|16
1642407070000|2022-01-17 08:11:10|8359.1|8356.3|8359.6|8356.8|8360.1|8357.3|8359.1|8356.3|4
1642407080000|2022-01-17 08:11:20|8359.1|8356.3|8358.1|8355.3|8359.1|8356.3|8357.6|8354.8|15
1642407090000|2022-01-17 08:11:30|8357.1|8354.3|8358.1|8355.3|8358.1|8355.3|8357.1|8354.3|4
1642407100000|2022-01-17 08:11:40|8359.1|8356.3|8357.1|8354.3|8359.1|8356.3|8357.1|8354.3|4
1642407110000|2022-01-17 08:11:50|8357.6|8354.8|8359.1|8356.3|8359.6|8356.8|8357.1|8354.3|3
1642407120000|2022-01-17 08:12:00|8359.6|8356.8|8357.1|8354.3|8359.6|8356.8|8356.6|8353.8|4
1642407130000|2022-01-17 08:12:10|8358.1|8355.3|8359.1|8356.3|8359.1|8356.3|8358.1|8355.3|3
1642407140000|2022-01-17 08:12:20|8358.1|8355.3|8357.6|8354.8|8359.1|8356.3|8357.1|8354.3|0
1642407150000|2022-01-17 08:12:30|8357.1|8354.3|8359.1|8356.3|8359.1|8356.3|8357.1|8354.3|7
1642407160000|2022-01-17 08:12:40|8358.6|8355.8|8360.1|8357.3|8360.1|8357.3|8358.1|8355.3|4
1642407170000|2022-01-17 08:12:50|8359.6|8356.8|8358.1|8355.3|8359.6|8356.8|8358.1|8355.3|1
1642407180000|2022-01-17 08:13:00|8358.2|8355.4|8358.1|8355.3|8358.2|8355.4|8357.1|8354.3|3
1642407190000|2022-01-17 08:13:10|8357.6|8354.8|8360.1|8357.3|8360.1|8357.3|8357.1|8354.3|13
1642407200000|2022-01-17 08:13:20|8359.6|8356.8|8360.6|8357.8|8360.6|8357.8|8359.1|8356.3|1
1642407210000|2022-01-17 08:13:30|8360.1|8357.3|8360.6|8357.8|8361.1|8358.3|8360.1|8357.3|0
1642407220000|2022-01-17 08:13:40|8361.1|8358.3|8360.6|8357.8|8361.6|8358.8|8360.6|8357.8|1
1642407230000|2022-01-17 08:13:50|8360.1|8357.3|8361.1|8358.3|8361.1|8358.3|8360.1|8357.3|1
1642407240000|2022-01-17 08:14:00|8361.6|8358.8|8360.1|8357.3|8361.6|8358.8|8360.1|8357.3|0
1642407250000|2022-01-17 08:14:10|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|0
1642407260000|2022-01-17 08:14:20|8358.1|8355.3|8359.1|8356.3|8359.6|8356.8|8358.1|8355.3|7
1642407270000|2022-01-17 08:14:30|8358.1|8355.3|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|2
1642407280000|2022-01-17 08:14:40|8358.6|8355.8|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|0
1642407290000|2022-01-17 08:14:50|8358.6|8355.8|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|3
1642407300000|2022-01-17 08:15:00|8357.6|8354.8|8357.1|8354.3|8358.1|8355.3|8357.1|8354.3|9
1642407310000|2022-01-17 08:15:10|8356.6|8353.8|8355.6|8352.8|8356.6|8353.8|8355.1|8352.3|10
1642407320000|2022-01-17 08:15:20|8355.1|8352.3|8356.1|8353.3|8357.1|8354.3|8355.1|8352.3|5
1642407330000|2022-01-17 08:15:30|8356.6|8353.8|8356.6|8353.8|8358.1|8355.3|8356.1|8353.3|13
1642407340000|2022-01-17 08:15:40|8356.1|8353.3|8358.1|8355.3|8358.1|8355.3|8356.1|8353.3|1
1642407350000|2022-01-17 08:15:50|8357.6|8354.8|8358.1|8355.3|8359.1|8356.3|8357.1|8354.3|2
1642407360000|2022-01-17 08:16:00|8357.6|8354.8|8358.1|8355.3|8358.1|8355.3|8357.1|8354.3|1
1642407370000|2022-01-17 08:16:10|8359|8356.2|8360.1|8357.3|8360.1|8357.3|8358.1|8355.3|4
1642407380000|2022-01-17 08:16:20|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|0
1642407390000|2022-01-17 08:16:30|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|1
1642407400000|2022-01-17 08:16:40|8361.1|8358.3|8359.1|8356.3|8361.1|8358.3|8358.1|8355.3|5
1642407410000|2022-01-17 08:16:50|8358.1|8355.3|8358.1|8355.3|8359.1|8356.3|8358.1|8355.3|7
1642407420000|2022-01-17 08:17:00|8358.6|8355.8|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|0
1642407430000|2022-01-17 08:17:10|8357.1|8354.3|8356.1|8353.3|8358.1|8355.3|8356.1|8353.3|2
1642407440000|2022-01-17 08:17:20|8355.1|8352.3|8352|8349.2|8356.1|8353.3|8351.6|8348.7|27
1642407450000|2022-01-17 08:17:30|8351.6|8348.8|8349|8346.2|8352|8349.2|8348.1|8345.3|16
1642407460000|2022-01-17 08:17:40|8349.1|8346.3|8351.1|8348.3|8351.1|8348.3|8349.1|8346.3|6
1642407470000|2022-01-17 08:17:50|8351|8348.2|8350.1|8347.3|8351|8348.2|8350.1|8347.3|1
1642407480000|2022-01-17 08:18:00|8350.5|8347.7|8352|8349.2|8352.1|8349.3|8350.1|8347.3|8
1642407490000|2022-01-17 08:18:10|8351.1|8348.3|8350|8347.2|8352|8349.2|8350|8347.2|4
1642407500000|2022-01-17 08:18:20|8350.1|8347.3|8352.1|8349.3|8352.1|8349.3|8350|8347.2|2
1642407510000|2022-01-17 08:18:30|8351.1|8348.3|8351.1|8348.3|8352.1|8349.3|8351.1|8348.3|3
1642407520000|2022-01-17 08:18:40|8350.5|8347.7|8353|8350.2|8353|8350.2|8350.5|8347.7|8
1642407530000|2022-01-17 08:18:50|8353.1|8350.3|8352.1|8349.3|8353.1|8350.3|8351.1|8348.3|0
1642407540000|2022-01-17 08:19:00|8351.6|8348.8|8352|8349.2|8352.1|8349.3|8351.1|8348.3|5
1642407550000|2022-01-17 08:19:10|8351.6|8348.8|8352.1|8349.3|8352.5|8349.7|8351.6|8348.8|1
1642407560000|2022-01-17 08:19:20|8352|8349.2|8354|8351.2|8354|8351.2|8351|8348.2|6
1642407570000|2022-01-17 08:19:30|8353.5|8350.7|8353|8350.2|8354.5|8351.7|8353|8350.2|15
1642407580000|2022-01-17 08:19:40|8354|8351.2|8354|8351.2|8355|8352.2|8353.1|8350.3|8
1642407590000|2022-01-17 08:19:50|8353.6|8350.8|8354.5|8351.7|8355|8352.2|8353.1|8350.3|1
1642407600000|2022-01-17 08:20:00|8354.1|8351.3|8355|8352.2|8355|8352.2|8353|8350.2|3
1642407610000|2022-01-17 08:20:10|8354.5|8351.7|8354.5|8351.7|8354.5|8351.7|8354.1|8351.3|0
1642407620000|2022-01-17 08:20:20|8354.1|8351.3|8354|8351.2|8355.1|8352.3|8353.1|8350.3|6
1642407630000|2022-01-17 08:20:30|8354.1|8351.3|8354|8351.2|8355|8352.2|8353.5|8350.7|2
1642407640000|2022-01-17 08:20:40|8353.1|8350.3|8353|8350.2|8353.1|8350.3|8352.1|8349.3|3
1642407650000|2022-01-17 08:20:50|8352.5|8349.7|8355|8352.2|8355|8352.2|8352.1|8349.3|3
1642407660000|2022-01-17 08:21:00|8355.1|8352.3|8355.1|8352.3|8355.1|8352.3|8354|8351.2|0
1642407670000|2022-01-17 08:21:10|8355|8352.2|8355.1|8352.3|8355.1|8352.3|8354.1|8351.3|0
1642407680000|2022-01-17 08:21:20|8356|8353.2|8355|8352.2|8356|8353.2|8354.6|8351.7|4
1642407690000|2022-01-17 08:21:30|8355.1|8352.3|8355.1|8352.3|8356|8353.2|8355|8352.2|1
1642407700000|2022-01-17 08:21:40|8355|8352.2|8357|8354.2|8357|8354.2|8355|8352.2|2
1642407710000|2022-01-17 08:21:50|8357.1|8354.3|8356.6|8353.8|8357.6|8354.8|8356.1|8353.3|1
1642407720000|2022-01-17 08:22:00|8356.1|8353.3|8354.5|8351.7|8356.1|8353.3|8354.5|8351.7|4
1642407730000|2022-01-17 08:22:10|8354.6|8351.8|8354.1|8351.3|8355|8352.2|8354.1|8351.3|1
1642407740000|2022-01-17 08:22:20|8355.1|8352.3|8356.1|8353.3|8356.1|8353.3|8355.1|8352.3|13
1642407750000|2022-01-17 08:22:30|8356|8353.2|8356|8353.2|8356.1|8353.3|8356|8353.2|0
1642407760000|2022-01-17 08:22:40|8356.1|8353.3|8358.1|8355.3|8358.1|8355.3|8355.1|8352.3|4
1642407770000|2022-01-17 08:22:50|8358.5|8355.7|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|11
1642407780000|2022-01-17 08:23:00|8359.6|8356.8|8360.1|8357.3|8361.1|8358.3|8359.6|8356.8|4
1642407790000|2022-01-17 08:23:10|8359.1|8356.3|8359.1|8356.3|8360.1|8357.3|8359.1|8356.3|8
1642407800000|2022-01-17 08:23:20|8360|8357.2|8360.1|8357.3|8361.1|8358.3|8360|8357.2|2
1642407810000|2022-01-17 08:23:30|8360.6|8357.8|8360.1|8357.3|8361.1|8358.3|8360.1|8357.3|1
1642407820000|2022-01-17 08:23:40|8359.6|8356.8|8360|8357.2|8360|8357.2|8358.1|8355.3|8
1642407830000|2022-01-17 08:23:50|8359.6|8356.8|8359.1|8356.3|8360.1|8357.3|8359.1|8356.3|1
1642407840000|2022-01-17 08:24:00|8358.6|8355.8|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|3
1642407850000|2022-01-17 08:24:10|8358.6|8355.8|8359.1|8356.3|8359.1|8356.3|8358.1|8355.3|2
1642407860000|2022-01-17 08:24:20|8358.6|8355.8|8356.6|8353.8|8358.6|8355.8|8356.1|8353.3|4
1642407870000|2022-01-17 08:24:30|8357|8354.2|8357|8354.2|8357.1|8354.3|8356.1|8353.3|1
1642407880000|2022-01-17 08:24:40|8357.1|8354.3|8357.1|8354.3|8358|8355.2|8357|8354.2|0
1642407890000|2022-01-17 08:24:50|8357|8354.2|8358|8355.2|8358.5|8355.7|8357|8354.2|2
1642407900000|2022-01-17 08:25:00|8357.6|8354.8|8356.6|8353.8|8358|8355.2|8356.1|8353.3|0
1642407910000|2022-01-17 08:25:10|8356.1|8353.3|8358|8355.2|8358.1|8355.3|8356.1|8353.3|5
1642407920000|2022-01-17 08:25:20|8357.1|8354.3|8356|8353.2|8357.6|8354.8|8355|8352.2|1
1642407930000|2022-01-17 08:25:30|8356.1|8353.3|8357|8354.2|8357.6|8354.8|8355.1|8352.3|3
1642407940000|2022-01-17 08:25:40|8358|8355.2|8357|8354.2|8358.1|8355.3|8357|8354.2|5
1642407950000|2022-01-17 08:25:50|8357.1|8354.3|8355.1|8352.3|8357.1|8354.3|8355|8352.2|1
1642407960000|2022-01-17 08:26:00|8355|8352.2|8355|8352.2|8356|8353.2|8355|8352.2|3
1642407970000|2022-01-17 08:26:10|8355.1|8352.3|8354.5|8351.7|8355.5|8352.7|8354|8351.2|0
1642407980000|2022-01-17 08:26:20|8354|8351.2|8354.5|8351.7|8355|8352.2|8354|8351.2|4
1642407990000|2022-01-17 08:26:30|8354.1|8351.3|8354|8351.2|8354.1|8351.3|8352.5|8349.7|13
1642408000000|2022-01-17 08:26:40|8353.5|8350.7|8356|8353.2|8356|8353.2|8353|8350.2|0
1642408010000|2022-01-17 08:26:50|8356.1|8353.3|8356.1|8353.3|8358.1|8355.3|8356|8353.2|2
1642408020000|2022-01-17 08:27:00|8356.6|8353.8|8357.1|8354.3|8358|8355.2|8356.1|8353.3|7
1642408030000|2022-01-17 08:27:10|8357|8354.2|8360.6|8357.8|8361|8358.2|8357|8354.2|11
1642408040000|2022-01-17 08:27:20|8360.1|8357.3|8361.6|8358.8|8361.6|8358.8|8360|8357.2|8
1642408050000|2022-01-17 08:27:30|8362|8359.2|8363.1|8360.3|8366.6|8363.8|8362|8359.2|22
1642408060000|2022-01-17 08:27:40|8364|8361.2|8361|8358.2|8364|8361.2|8361|8358.2|6
1642408070000|2022-01-17 08:27:50|8361.1|8358.3|8359.1|8356.3|8361.5|8358.7|8358|8355.2|3
1642408080000|2022-01-17 08:28:00|8360|8357.2|8359.1|8356.3|8360.1|8357.3|8359|8356.2|3
1642408090000|2022-01-17 08:28:10|8359|8356.2|8359|8356.2|8361|8358.2|8358.5|8355.7|3
1642408100000|2022-01-17 08:28:20|8359.6|8355.6|8361|8358.2|8361|8358.2|8359|8355.6|0
1642408110000|2022-01-17 08:28:30|8360.1|8357.3|8360.5|8357.7|8361.5|8358.7|8360.1|8357.3|0
1642408120000|2022-01-17 08:28:40|8360|8357.2|8358.1|8355.3|8361|8358.2|8358.1|8355.3|6
1642408130000|2022-01-17 08:28:50|8358.5|8355.7|8359|8356.2|8361|8358.2|8358.5|8355.7|6
1642408140000|2022-01-17 08:29:00|8358.5|8355.7|8356|8353.2|8358.5|8355.7|8356|8353.2|18
1642408150000|2022-01-17 08:29:10|8356.5|8353.7|8353.5|8350.7|8358.5|8355.7|8353.5|8350.7|13
1642408160000|2022-01-17 08:29:20|8353|8350.2|8352|8349.2|8354|8351.2|8351|8348.2|14
1642408170000|2022-01-17 08:29:30|8351|8348.2|8348.6|8345.8|8352|8349.2|8348|8345.2|39
1642408180000|2022-01-17 08:29:40|8348.1|8345.3|8350.6|8347.8|8351.1|8348.3|8347|8344.2|19
1642408190000|2022-01-17 08:29:50|8350.1|8347.3|8348.1|8345.3|8351.1|8348.3|8347.1|8344.3|16
1642408200000|2022-01-17 08:30:00|8348.6|8345.8|8355.1|8352.3|8355.6|8352.8|8347.1|8344.3|13
1642408210000|2022-01-17 08:30:10|8355|8352.2|8354.5|8351.7|8357|8354.2|8354|8351.2|24
1642408220000|2022-01-17 08:30:20|8354|8351.2|8356.1|8353.3|8357.1|8354.3|8354|8351.2|9
1642408230000|2022-01-17 08:30:30|8356|8353.2|8358.1|8355.3|8359.1|8356.3|8355|8352.2|13
1642408240000|2022-01-17 08:30:40|8359|8356.2|8358.1|8355.3|8360|8357.2|8358|8355.2|4
1642408250000|2022-01-17 08:30:50|8359.1|8356.3|8363.1|8360.3|8363.1|8360.3|8359.1|8356.3|26
1642408260000|2022-01-17 08:31:00|8363|8360.2|8361.6|8358.8|8363|8360.2|8361.1|8358.3|24
1642408270000|2022-01-17 08:31:10|8362.1|8359.3|8361.1|8358.3|8362.1|8359.3|8361.1|8358.3|5
1642408280000|2022-01-17 08:31:20|8362|8359.2|8360.6|8357.8|8362.1|8359.3|8360.1|8357.3|10
1642408290000|2022-01-17 08:31:30|8361.1|8358.3|8361.1|8358.3|8361.6|8358.8|8360.1|8357.3|3
1642408300000|2022-01-17 08:31:40|8362.1|8359.3|8362.1|8359.3|8363.1|8360.3|8361.1|8358.3|5
1642408310000|2022-01-17 08:31:50|8361.6|8358.8|8362.1|8359.3|8363.1|8360.3|8361.6|8358.8|3
1642408320000|2022-01-17 08:32:00|8361.6|8358.8|8361.1|8358.3|8362.5|8359.7|8361.1|8358.3|2
1642408330000|2022-01-17 08:32:10|8359.6|8356.8|8358.1|8355.3|8361.1|8358.3|8358.1|8355.3|6
1642408340000|2022-01-17 08:32:20|8358.6|8355.8|8358.1|8355.3|8359.1|8356.3|8358.1|8355.3|5
1642408350000|2022-01-17 08:32:30|8358.6|8355.8|8359.1|8356.3|8360.1|8357.3|8358.6|8355.8|0
1642408360000|2022-01-17 08:32:40|8358.1|8355.3|8360.1|8357.3|8360.6|8357.8|8358.1|8355.3|2
1642408370000|2022-01-17 08:32:50|8361|8358.2|8361.1|8358.3|8361.1|8358.3|8360.6|8357.8|3
1642408380000|2022-01-17 08:33:00|8360.6|8357.8|8361.1|8358.3|8361.6|8358.8|8360.1|8357.3|3
1642408390000|2022-01-17 08:33:10|8362.1|8359.3|8359.6|8356.8|8362.1|8359.3|8359.1|8356.3|11
1642408400000|2022-01-17 08:33:20|8360.1|8357.3|8358.1|8355.3|8360.1|8357.3|8358.1|8355.3|0
1642408410000|2022-01-17 08:33:30|8358.6|8355.8|8358.6|8355.8|8359.1|8356.3|8358.1|8355.3|1
1642408420000|2022-01-17 08:33:40|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8358.1|8355.3|0
1642408440000|2022-01-17 08:34:00|8359.6|8356.8|8359.1|8356.3|8359.6|8356.8|8359.1|8356.3|2
1642408450000|2022-01-17 08:34:10|8358.6|8355.8|8358.1|8355.3|8359.1|8356.3|8357.6|8354.8|3
1642408460000|2022-01-17 08:34:20|8357.1|8354.3|8358.1|8355.3|8358.1|8355.3|8356.6|8353.8|0
1642408470000|2022-01-17 08:34:30|8359.1|8356.3|8359.6|8356.8|8360|8357.2|8359.1|8356.3|2
1642408480000|2022-01-17 08:34:40|8359.5|8356.7|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|3
1642408490000|2022-01-17 08:34:50|8360|8357.2|8357.5|8354.7|8360|8357.2|8357.1|8354.3|3
1642408500000|2022-01-17 08:35:00|8357.6|8354.8|8356.6|8353.8|8358.1|8355.3|8356.6|8353.8|4
1642408510000|2022-01-17 08:35:10|8357.1|8354.3|8358.1|8355.3|8358.1|8355.3|8356.6|8353.8|0
1642408520000|2022-01-17 08:35:20|8358|8355.2|8358.1|8355.3|8358.1|8355.3|8357.1|8354.3|1
1642408530000|2022-01-17 08:35:30|8357.1|8354.3|8357.1|8354.3|8358.1|8355.3|8357.1|8354.3|0
1642408540000|2022-01-17 08:35:40|8357|8354.2|8358.1|8355.3|8358.6|8355.8|8357|8354.2|2
1642408550000|2022-01-17 08:35:50|8358.6|8355.8|8359.1|8356.3|8359.1|8356.3|8358.1|8355.3|0
1642408560000|2022-01-17 08:36:00|8359|8356.2|8360.1|8357.3|8361|8358.2|8358.1|8355.3|3
1642408570000|2022-01-17 08:36:10|8360.6|8357.8|8361.1|8358.3|8361.1|8358.3|8360.5|8357.7|4
1642408580000|2022-01-17 08:36:20|8361|8358.2|8363|8360.2|8363|8360.2|8361|8358.2|7
1642408590000|2022-01-17 08:36:30|8362.6|8359.8|8363.5|8360.7|8364|8361.2|8362.1|8359.3|2
1642408600000|2022-01-17 08:36:40|8364|8361.2|8362.6|8359.8|8364.1|8361.3|8362.1|8359.3|1
1642408610000|2022-01-17 08:36:50|8363|8360.2|8363.1|8360.3|8364|8361.2|8363|8360.2|1
1642408620000|2022-01-17 08:37:00|8363|8360.2|8365.1|8362.3|8365.1|8362.3|8363|8360.2|12
1642408630000|2022-01-17 08:37:10|8365|8362.2|8365|8362.2|8366|8363.2|8365|8362.2|4
1642408640000|2022-01-17 08:37:20|8364.6|8361.8|8365|8362.2|8365|8362.2|8364.6|8361.8|2
1642408650000|2022-01-17 08:37:30|8365.1|8362.3|8365.1|8362.3|8365.6|8362.8|8365.1|8362.3|4
1642408660000|2022-01-17 08:37:40|8365.6|8362.8|8365.1|8362.3|8366.1|8363.3|8365.1|8362.3|3
1642408670000|2022-01-17 08:37:50|8364.6|8361.8|8367.1|8364.3|8367.1|8364.3|8364.5|8361.7|2
1642408680000|2022-01-17 08:38:00|8367|8364.2|8367.1|8364.3|8367.1|8364.3|8366|8363.2|4
1642408690000|2022-01-17 08:38:10|8367.5|8364.7|8367.1|8364.3|8367.5|8364.7|8367.1|8364.3|0
1642408700000|2022-01-17 08:38:20|8367|8364.2|8366.1|8363.3|8368.1|8365.3|8365.6|8362.8|15
1642408710000|2022-01-17 08:38:30|8365.6|8362.8|8368.1|8365.3|8368.1|8365.3|8365.6|8362.8|9
1642408720000|2022-01-17 08:38:40|8367.6|8364.8|8372.1|8369.3|8374.1|8371.3|8367.6|8364.8|40
1642408730000|2022-01-17 08:38:50|8371.1|8368.3|8369.6|8366.8|8371.6|8368.8|8369.1|8366.3|60
1642408740000|2022-01-17 08:39:00|8370.1|8367.3|8367.6|8364.8|8370.1|8367.3|8367.1|8364.3|16
1642408750000|2022-01-17 08:39:10|8367.1|8364.3|8368.6|8365.8|8369.1|8366.3|8366.6|8363.8|19
1642408760000|2022-01-17 08:39:20|8369.1|8366.3|8369.1|8366.3|8371.1|8368.3|8369.1|8366.3|1
1642408770000|2022-01-17 08:39:30|8368.6|8365.8|8368.1|8365.3|8369.1|8366.3|8368.1|8365.3|2
1642408780000|2022-01-17 08:39:40|8368.6|8365.8|8366.1|8363.3|8368.6|8365.8|8366.1|8363.3|3
1642408790000|2022-01-17 08:39:50|8366.6|8363.8|8366.1|8363.3|8367.1|8364.3|8366.1|8363.3|3
1642408800000|2022-01-17 08:40:00|8367.1|8364.3|8366.1|8363.3|8367.1|8364.3|8365.6|8362.8|8
1642408810000|2022-01-17 08:40:10|8365.6|8362.8|8366.1|8363.3|8366.1|8363.3|8365.6|8362.8|3
1642408820000|2022-01-17 08:40:20|8365.6|8362.8|8365.1|8362.3|8366.1|8363.3|8365.1|8362.3|2
1642408830000|2022-01-17 08:40:30|8366.6|8363.8|8367.1|8364.3|8367.1|8364.3|8366.1|8363.3|8
1642408840000|2022-01-17 08:40:40|8366.1|8363.3|8366.1|8363.3|8368.1|8365.3|8366.1|8363.3|2
1642408850000|2022-01-17 08:40:50|8367.1|8364.3|8365.6|8362.8|8367.1|8364.3|8365.1|8362.3|3
1642408860000|2022-01-17 08:41:00|8366.1|8363.3|8366.6|8363.8|8367.1|8364.3|8366.1|8363.3|0
1642408870000|2022-01-17 08:41:10|8366.1|8363.3|8365.6|8362.8|8366.1|8363.3|8365.1|8362.3|4
1642408880000|2022-01-17 08:41:20|8365.1|8362.3|8366.6|8363.8|8367.1|8364.3|8365.1|8362.3|1
1642408890000|2022-01-17 08:41:30|8366.1|8363.3|8367.1|8364.3|8367.1|8364.3|8365.1|8362.3|3
1642408900000|2022-01-17 08:41:40|8367.6|8364.8|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|3
1642408910000|2022-01-17 08:41:50|8367.6|8364.8|8366.1|8363.3|8368.1|8365.3|8366.1|8363.3|5
1642408920000|2022-01-17 08:42:00|8367.1|8364.3|8365.1|8362.3|8367.1|8364.3|8365.1|8362.3|2
1642408930000|2022-01-17 08:42:10|8366.1|8363.3|8366.1|8363.3|8366.6|8363.8|8365.1|8362.3|0
1642408940000|2022-01-17 08:42:20|8366.6|8363.8|8366.1|8363.3|8368.1|8365.3|8366.1|8363.3|7
1642408950000|2022-01-17 08:42:30|8365.1|8362.3|8365.1|8362.3|8365.1|8362.3|8365.1|8362.3|15
1642408960000|2022-01-17 08:42:40|8364.6|8361.8|8365.1|8362.3|8365.1|8362.3|8364.1|8361.3|5
1642408970000|2022-01-17 08:42:50|8365.6|8362.8|8367.1|8364.3|8367.1|8364.3|8365.1|8362.3|0
1642408980000|2022-01-17 08:43:00|8366.6|8363.8|8367.1|8364.3|8367.6|8364.8|8366.6|8363.8|1
1642408990000|2022-01-17 08:43:10|8367.6|8364.8|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|0
1642409000000|2022-01-17 08:43:20|8368|8365.2|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|2
1642409010000|2022-01-17 08:43:30|8369.1|8366.3|8369.6|8366.8|8369.6|8366.8|8369.1|8366.3|3
1642409020000|2022-01-17 08:43:40|8370.1|8367.3|8371|8368.2|8371|8368.2|8369.6|8366.8|1
1642409030000|2022-01-17 08:43:50|8371.1|8368.3|8371.1|8368.3|8371.6|8368.8|8370.1|8367.3|6
1642409040000|2022-01-17 08:44:00|8370.1|8367.3|8370|8367.2|8371.1|8368.3|8370|8367.2|10
1642409050000|2022-01-17 08:44:10|8369.1|8366.3|8368.1|8365.3|8369.6|8366.8|8368.1|8365.3|2
1642409060000|2022-01-17 08:44:20|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.1|8365.3|2
1642409070000|2022-01-17 08:44:30|8368.1|8365.3|8368.1|8365.3|8368.1|8365.3|8367.1|8364.3|3
1642409080000|2022-01-17 08:44:40|8367.1|8364.3|8365.1|8362.3|8367.6|8364.8|8365.1|8362.3|7
1642409090000|2022-01-17 08:44:50|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8364.6|8361.8|0
1642409100000|2022-01-17 08:45:00|8364.6|8361.8|8365.1|8362.3|8365.1|8362.3|8363.6|8360.8|1
1642409110000|2022-01-17 08:45:10|8364.6|8361.8|8364.1|8361.3|8364.6|8361.8|8364.1|8361.3|1
1642409120000|2022-01-17 08:45:20|8364.6|8361.8|8365.1|8362.3|8365.1|8362.3|8364.6|8361.8|5
1642409130000|2022-01-17 08:45:30|8364.6|8361.8|8364.1|8361.3|8365.1|8362.3|8363.6|8360.8|5
1642409140000|2022-01-17 08:45:40|8364.6|8361.8|8364.6|8361.8|8365.1|8362.3|8364.6|8361.8|1
1642409150000|2022-01-17 08:45:50|8365.1|8362.3|8363|8360.2|8365.1|8362.3|8363|8360.2|3
1642409160000|2022-01-17 08:46:00|8363.1|8360.3|8363.6|8360.8|8364.1|8361.3|8363|8360.2|2
1642409170000|2022-01-17 08:46:10|8364.1|8361.3|8364.1|8361.3|8364.5|8361.7|8364.1|8361.3|0
1642409180000|2022-01-17 08:46:20|8365.1|8362.3|8365|8362.2|8365.1|8362.3|8364.6|8361.8|0
1642409190000|2022-01-17 08:46:30|8365.1|8362.3|8366|8363.2|8366.5|8363.7|8364.6|8361.8|2
1642409200000|2022-01-17 08:46:40|8366.5|8363.7|8367.5|8364.7|8368|8365.2|8366.5|8363.7|4
1642409210000|2022-01-17 08:46:50|8368|8365.2|8367|8364.2|8368.1|8365.3|8367|8364.2|1
1642409220000|2022-01-17 08:47:00|8367.1|8364.3|8368|8365.2|8369|8366.2|8367|8364.2|5
1642409230000|2022-01-17 08:47:10|8367.5|8364.7|8367|8364.2|8367.6|8364.8|8367|8364.2|1
1642409240000|2022-01-17 08:47:20|8366.5|8363.7|8366|8363.2|8366.5|8363.7|8366|8363.2|7
1642409250000|2022-01-17 08:47:30|8367|8364.2|8367|8364.2|8367.1|8364.3|8366.6|8363.8|2
1642409260000|2022-01-17 08:47:40|8367.1|8364.3|8367|8364.2|8367.5|8364.7|8367|8364.2|8
1642409270000|2022-01-17 08:47:50|8367.1|8364.3|8366|8363.2|8367.1|8364.3|8366|8363.2|3
1642409280000|2022-01-17 08:48:00|8364.1|8361.3|8363.5|8360.7|8364.5|8361.7|8363|8360.2|11
1642409290000|2022-01-17 08:48:10|8364|8361.2|8364|8361.2|8364|8361.2|8363|8360.2|1
1642409300000|2022-01-17 08:48:20|8363.5|8360.7|8364|8361.2|8364|8361.2|8363.5|8360.7|2
1642409310000|2022-01-17 08:48:30|8364.1|8361.3|8364|8361.2|8364.5|8361.7|8363.5|8360.7|1
1642409320000|2022-01-17 08:48:40|8363.5|8360.7|8364|8361.2|8364|8361.2|8362|8359.2|15
1642409330000|2022-01-17 08:48:50|8364.5|8361.7|8364|8361.2|8364.5|8361.7|8364|8361.2|0
1642409340000|2022-01-17 08:49:00|8363.1|8360.3|8362.5|8359.7|8364|8361.2|8362.5|8359.7|2
1642409350000|2022-01-17 08:49:10|8362.6|8359.8|8362.5|8359.7|8363|8360.2|8362|8359.2|4
1642409360000|2022-01-17 08:49:20|8363|8360.2|8363|8360.2|8363|8360.2|8362|8359.2|0
1642409370000|2022-01-17 08:49:30|8363.1|8360.3|8364|8361.2|8364.1|8361.3|8363|8360.2|2
1642409380000|2022-01-17 08:49:40|8364.1|8361.3|8365|8362.2|8365.1|8362.3|8364.1|8361.3|1
1642409390000|2022-01-17 08:49:50|8364.6|8361.8|8364.1|8361.3|8365|8362.2|8364.1|8361.3|3
1642409400000|2022-01-17 08:50:00|8363.6|8360.8|8364|8361.2|8364|8361.2|8363.6|8360.8|4
1642409410000|2022-01-17 08:50:10|8363.6|8360.8|8362|8359.2|8364|8361.2|8362|8359.2|2
1642409420000|2022-01-17 08:50:20|8361.1|8358.3|8360.1|8357.3|8362|8359.2|8360|8357.2|2
1642409430000|2022-01-17 08:50:30|8360.5|8357.7|8360|8357.2|8361|8358.2|8359|8356.2|1
1642409440000|2022-01-17 08:50:40|8359.6|8356.8|8360|8357.2|8360.1|8357.3|8359.6|8356.8|2
1642409450000|2022-01-17 08:50:50|8359.5|8356.7|8360|8357.2|8361|8358.2|8359.5|8356.7|1
1642409460000|2022-01-17 08:51:00|8361|8358.2|8360.5|8357.7|8361|8358.2|8360.5|8357.7|5
1642409470000|2022-01-17 08:51:10|8361|8358.2|8361|8358.2|8361|8358.2|8360.5|8357.7|1
1642409480000|2022-01-17 08:51:20|8361.1|8358.3|8362|8359.2|8362|8359.2|8361.1|8358.3|1
1642409490000|2022-01-17 08:51:30|8361.1|8358.3|8360.5|8357.7|8361.5|8358.7|8360.5|8357.7|1
1642409500000|2022-01-17 08:51:40|8360|8357.2|8359|8356.2|8361|8358.2|8359|8356.2|12
1642409510000|2022-01-17 08:51:50|8359.5|8356.7|8360|8357.2|8360|8357.2|8359|8356.2|0
1642409520000|2022-01-17 08:52:00|||||||||1
1642409530000|2022-01-17 08:52:10|8361|8358.2|8359|8356.2|8362|8359.2|8358.5|8355.7|24
1642409540000|2022-01-17 08:52:20|8359.1|8356.3|8360|8357.2|8360|8357.2|8359.1|8356.3|3
1642409550000|2022-01-17 08:52:30|8359|8356.2|8359|8356.2|8359|8356.2|8359|8356.2|0
1642409560000|2022-01-17 08:52:40|8358.5|8355.7|8359|8356.2|8359|8356.2|8358.5|8355.7|5
1642409570000|2022-01-17 08:52:50|8358.5|8355.7|8359|8356.2|8359|8356.2|8358.5|8355.7|1
1642409580000|2022-01-17 08:53:00|8358.5|8355.7|8357.5|8354.7|8359|8356.2|8357|8354.2|4
1642409590000|2022-01-17 08:53:10|8358|8355.2|8356.1|8353.3|8358|8355.2|8356.1|8353.3|0
1642409600000|2022-01-17 08:53:20|8356.5|8353.7|8356.1|8353.3|8356.5|8353.7|8356.1|8353.3|0
1642409610000|2022-01-17 08:53:30|8356.5|8353.7|8355.5|8352.7|8356.5|8353.7|8355.5|8352.7|4
1642409620000|2022-01-17 08:53:40|8356|8353.2|8354|8351.2|8356|8353.2|8354|8351.2|12
1642409630000|2022-01-17 08:53:50|8354.1|8351.3|8354.1|8351.3|8354.5|8351.7|8354|8351.2|3
1642409640000|2022-01-17 08:54:00|8354|8351.2|8353|8350.2|8354|8351.2|8352.1|8349.3|7
1642409650000|2022-01-17 08:54:10|8352.5|8349.7|8353.1|8350.3|8353.5|8350.7|8352.5|8349.7|0
1642409660000|2022-01-17 08:54:20|8353|8350.2|8352.1|8349.3|8353|8350.2|8352.1|8349.3|0
1642409670000|2022-01-17 08:54:30|8352|8349.2|8351.6|8348.8|8352|8349.2|8351|8348.2|10
1642409680000|2022-01-17 08:54:40|8352.1|8349.3|8351.1|8348.3|8352.1|8349.3|8351|8348.2|4
1642409690000|2022-01-17 08:54:50|8351.5|8348.7|8350.5|8347.7|8351.5|8348.7|8350.5|8347.7|4
1642409700000|2022-01-17 08:55:00|8350.1|8347.3|8350.5|8347.7|8351|8348.2|8349.6|8346.8|1
1642409710000|2022-01-17 08:55:10|8350.1|8347.3|8352.5|8349.7|8352.5|8349.7|8350|8347.2|3
1642409720000|2022-01-17 08:55:20|8353|8350.2|8354|8351.2|8354|8351.2|8353|8350.2|2
1642409730000|2022-01-17 08:55:30|8354.1|8351.3|8354.5|8351.7|8355|8352.2|8354.1|8351.3|0
1642409740000|2022-01-17 08:55:40|8354.6|8351.8|8355|8352.2|8355|8352.2|8354|8351.2|3
1642409750000|2022-01-17 08:55:50|8354.5|8351.7|8354|8351.2|8355|8352.2|8354|8351.2|0
1642409760000|2022-01-17 08:56:00|8353.5|8350.7|8353.6|8350.8|8353.6|8350.8|8353.1|8350.3|0
1642409770000|2022-01-17 08:56:10|8353.5|8350.7|8353|8350.2|8353.5|8350.7|8352.1|8349.3|1
1642409780000|2022-01-17 08:56:20|8352.6|8349.8|8355|8352.2|8355|8352.2|8352.5|8349.7|3
1642409790000|2022-01-17 08:56:30|8354.6|8351.8|8355|8352.2|8355.1|8352.3|8354.1|8351.3|0
1642409800000|2022-01-17 08:56:40|8354.5|8351.7|8355|8352.2|8355|8352.2|8354|8351.2|0
1642409810000|2022-01-17 08:56:50|8354.1|8351.3|8354|8351.2|8354.1|8351.3|8354|8351.2|1
1642409820000|2022-01-17 08:57:00|8354.1|8351.3|8355|8352.2|8355.5|8352.7|8354.1|8351.3|1
1642409830000|2022-01-17 08:57:10|||||||||1
1642409840000|2022-01-17 08:57:20|8356|8353.2|8356|8353.2|8356|8353.2|8355.5|8352.7|0
1642409850000|2022-01-17 08:57:30|8356.1|8353.3|8356|8353.2|8356.1|8353.3|8355.5|8352.7|9
1642409860000|2022-01-17 08:57:40|8356.1|8353.3|8355|8352.2|8357|8354.2|8354.1|8351.3|1
1642409870000|2022-01-17 08:57:50|8355.1|8352.3|8355.6|8352.8|8355.6|8352.8|8354.6|8351.8|0
1642409880000|2022-01-17 08:58:00|8356|8353.2|8356|8353.2|8356.5|8353.7|8355.1|8352.3|2
1642409890000|2022-01-17 08:58:10|8356.5|8353.7|8356.5|8353.7|8356.5|8353.7|8356|8353.2|0
1642409900000|2022-01-17 08:58:20|8357|8354.2|8359|8356.2|8359|8356.2|8357|8354.2|2
1642409910000|2022-01-17 08:58:30|8358.5|8355.7|8360|8357.2|8360|8357.2|8358|8355.2|1
1642409920000|2022-01-17 08:58:40|8359.5|8356.7|8359.5|8356.7|8360|8357.2|8359|8356.2|3
1642409930000|2022-01-17 08:58:50|8359.1|8356.3|8360.1|8357.3|8360.5|8357.7|8359.1|8356.3|0
1642409940000|2022-01-17 08:59:00|8360|8357.2|8359.1|8355.1|8360|8357.2|8357.1|8354.3|13
1642409950000|2022-01-17 08:59:10|8359|8356.2|8359|8356.2|8359.6|8356.2|8357|8354.2|2
1642409960000|2022-01-17 08:59:20|8359.1|8356.3|8359|8356.2|8360|8357.2|8358.5|8355.7|1
1642409970000|2022-01-17 08:59:30|8359.5|8356.7|8361|8358.2|8361|8358.2|8359.5|8356.7|2
1642409980000|2022-01-17 08:59:40|8361.1|8358.3|8361|8358.2|8362|8359.2|8361|8358.2|2
1642409990000|2022-01-17 08:59:50|8361.5|8358.7|8361|8358.2|8361.5|8358.7|8360.5|8357.7|2
1642410000000|2022-01-17 09:00:00|8360.5|8357.7|8357.5|8354.7|8360.5|8357.7|8356|8353.2|8
1642410010000|2022-01-17 09:00:10|8358|8355.2|8359|8356.2|8359|8356.2|8358|8355.2|4
1642410020000|2022-01-17 09:00:20|8358.5|8355.7|8359|8356.2|8359.1|8356.2|8358|8355.1|0
1642410030000|2022-01-17 09:00:30|8358.5|8355.7|8355.5|8352.7|8359|8356.2|8355|8352.2|4
1642410040000|2022-01-17 09:00:40|8355|8352.2|8355.5|8352.7|8355.5|8352.7|8355|8352.2|0
1642410050000|2022-01-17 09:00:50|8355|8352.2|8355|8352.2|8356|8353.2|8354|8351.2|2
1642410060000|2022-01-17 09:01:00|8356|8353.2|8354.5|8351.7|8356|8353.2|8354.5|8351.7|2
1642410070000|2022-01-17 09:01:10|8355.1|8351.1|8353.5|8350.7|8355.1|8352.2|8353.5|8350.7|5
1642410080000|2022-01-17 09:01:20|8353.1|8350.3|8351.6|8348.8|8353.1|8350.3|8351.1|8348.3|8
1642410090000|2022-01-17 09:01:30|8351.1|8348.3|8351.1|8348.3|8352.1|8349.3|8351|8348.2|5
1642410100000|2022-01-17 09:01:40|8351.6|8348.8|8349.1|8346.3|8352|8349.2|8348.1|8345.3|12
1642410110000|2022-01-17 09:01:50|8349|8346.2|8346.1|8343.3|8349|8346.2|8346.1|8343.3|19
1642410120000|2022-01-17 09:02:00|8344.1|8341.3|8344|8341.2|8345.1|8342.3|8342.1|8339.3|70
1642410130000|2022-01-17 09:02:10|8344.1|8341.3|8344.1|8341.3|8344.6|8341.8|8343.1|8340.3|21
1642410140000|2022-01-17 09:02:20|8345.1|8342.3|8347.1|8344.3|8347.1|8344.3|8344.1|8341.3|17
1642410150000|2022-01-17 09:02:30|8346.6|8343.8|8346.6|8343.8|8347|8344.2|8346.1|8343.3|11
1642410160000|2022-01-17 09:02:40|8346.5|8343.7|8348.1|8345.3|8348.1|8345.3|8346.1|8343.3|1
1642410170000|2022-01-17 09:02:50|8348.5|8345.7|8346.6|8343.8|8348.5|8345.7|8346.1|8343.3|2
1642410180000|2022-01-17 09:03:00|8347|8344.2|8346.1|8343.3|8347.1|8344.3|8345.1|8342.3|1
1642410190000|2022-01-17 09:03:10|8344.6|8341.8|8341.1|8338.3|8344.6|8341.8|8340.1|8337.3|67
1642410200000|2022-01-17 09:03:20|8340.6|8337.8|8341.1|8338.3|8341.6|8338.8|8340.1|8337.3|11
1642410210000|2022-01-17 09:03:30|8340.1|8337.3|8340.1|8337.3|8341.1|8338.3|8339.1|8336.3|26
1642410220000|2022-01-17 09:03:40|8339.1|8336.3|8336.1|8333.3|8340.1|8337.3|8335.1|8332.3|41
1642410230000|2022-01-17 09:03:50|8336|8333.2|8335|8332.2|8337.5|8334.7|8335|8332.2|25
1642410240000|2022-01-17 09:04:00|8335.1|8332.3|8337|8334.2|8337|8334.2|8334.1|8331.3|19
1642410250000|2022-01-17 09:04:10|8337.1|8334.3|8337.6|8334.8|8338.1|8335.3|8336.6|8333.8|5
1642410260000|2022-01-17 09:04:20|8337.5|8334.7|8338|8335.2|8338|8335.2|8336.6|8333.8|12
1642410270000|2022-01-17 09:04:30|8337.6|8334.8|8336.1|8333.3|8337.6|8334.8|8335.6|8332.7|13
1642410280000|2022-01-17 09:04:40|8336|8333.2|8336.1|8333.3|8336.1|8333.3|8335|8332.2|2
1642410290000|2022-01-17 09:04:50|8335.1|8332.3|8335|8332.2|8335.1|8332.3|8334.1|8331.3|1
1642410300000|2022-01-17 09:05:00|8334.5|8331.7|8335|8332.2|8335|8332.2|8334.1|8331.3|6
1642410310000|2022-01-17 09:05:10|8334.1|8331.3|8335|8332.2|8335|8332.2|8334.1|8331.3|1
1642410320000|2022-01-17 09:05:20|8335.1|8332.3|8334.5|8331.7|8335.1|8332.3|8334.1|8331.3|6
1642410330000|2022-01-17 09:05:30|8335|8332.2|8334.1|8331.3|8335.5|8332.7|8334.1|8331.3|4
1642410340000|2022-01-17 09:05:40|8334.6|8331.8|8334|8331.2|8335|8332.2|8333.6|8330.8|1
1642410350000|2022-01-17 09:05:50|8334.1|8331.3|8336.1|8333.3|8336.5|8333.7|8334.1|8331.3|4
1642410360000|2022-01-17 09:06:00|8336.5|8333.7|8336.5|8333.7|8337|8334.2|8336.1|8333.3|2
1642410370000|2022-01-17 09:06:10|8337.5|8334.7|8337|8334.2|8338.1|8335.3|8336.5|8333.7|11
1642410380000|2022-01-17 09:06:20|8336.5|8333.7|8336.1|8333.3|8337|8334.2|8336|8333.2|0
1642410390000|2022-01-17 09:06:30|||||||||1
1642410400000|2022-01-17 09:06:40|8336.5|8333.7|8337.1|8334.3|8337.1|8334.3|8336.1|8333.3|0
1642410410000|2022-01-17 09:06:50|8338|8335.2|8336.1|8333.3|8338|8335.2|8336|8333.2|3
1642410420000|2022-01-17 09:07:00|8336|8333.2|8336.1|8333.3|8336.1|8333.3|8335.6|8332.8|2
1642410430000|2022-01-17 09:07:10|8336|8333.2|8336.1|8333.3|8336.1|8333.3|8335.6|8332.8|2
1642410440000|2022-01-17 09:07:20|8337.1|8334.3|8337.1|8334.3|8337.6|8334.8|8336.6|8333.8|0
1642410450000|2022-01-17 09:07:30|8338|8335.2|8335.6|8332.8|8338|8335.2|8335.6|8332.8|7
1642410460000|2022-01-17 09:07:40|8336.1|8333.3|8336.5|8333.7|8336.5|8333.7|8335.6|8332.8|1
1642410470000|2022-01-17 09:07:50|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8334.1|8331.3|7
1642410480000|2022-01-17 09:08:00|8335|8332.2|8335.1|8332.3|8337|8334.2|8334|8331.2|6
1642410490000|2022-01-17 09:08:10|||||||||1
1642410500000|2022-01-17 09:08:20|8335.5|8332.7|8331.1|8328.3|8335.5|8332.7|8331.1|8328.3|21
1642410510000|2022-01-17 09:08:30|8331|8328.2|8331.1|8328.3|8332|8329.2|8331|8328.2|13
1642410520000|2022-01-17 09:08:40|8331|8328.2|8331.5|8328.7|8332|8329.2|8331|8328.2|5
1642410530000|2022-01-17 09:08:50|8331|8328.2|8331|8328.2|8331.5|8328.7|8330|8327.2|9
1642410540000|2022-01-17 09:09:00|8331.1|8328.3|8329|8326.2|8331.5|8328.7|8327.1|8324.3|29
1642410550000|2022-01-17 09:09:10|8329.5|8326.7|8329|8326.2|8330|8327.2|8329|8326.2|5
1642410560000|2022-01-17 09:09:20|8329.5|8326.7|8329.5|8326.7|8330|8327.2|8328.5|8325.6|22
1642410570000|2022-01-17 09:09:30|8329.1|8326.3|8330|8327.2|8330.5|8327.7|8329.1|8326.3|4
1642410580000|2022-01-17 09:09:40|8329.6|8326.8|8330|8327.2|8332|8329.2|8329|8326.2|22
1642410590000|2022-01-17 09:09:50|8329.5|8326.7|8329|8326.2|8329.5|8326.7|8329|8326.2|4
1642410600000|2022-01-17 09:10:00|8328.6|8325.8|8328|8325.2|8328.6|8325.8|8328|8325.2|5
1642410610000|2022-01-17 09:10:10|8329|8326.2|8327.6|8324.8|8329|8326.2|8327.6|8324.8|7
1642410620000|2022-01-17 09:10:20|8328|8325.2|8325|8322.2|8328|8325.2|8325|8322.2|18
1642410630000|2022-01-17 09:10:30|8325.1|8322.3|8326.1|8323.3|8326.1|8323.3|8325|8322.2|7
1642410640000|2022-01-17 09:10:40|8327.1|8324.3|8328|8325.2|8329.1|8326.3|8327|8324.2|26
1642410650000|2022-01-17 09:10:50|8327|8324.2|8326.1|8323.3|8327.1|8324.3|8326|8323.2|1
1642410660000|2022-01-17 09:11:00|8326|8323.2|8326|8323.2|8326.1|8323.3|8326|8323.2|5
1642410670000|2022-01-17 09:11:10|8326.1|8323.3|8327|8324.2|8327|8324.2|8326.1|8323.3|3
1642410680000|2022-01-17 09:11:20|8326.5|8323.7|8328.5|8325.7|8329.1|8326.3|8326.1|8323.3|19
1642410690000|2022-01-17 09:11:30|8329|8326.2|8329.5|8326.7|8330|8327.2|8329|8326.2|3
1642410700000|2022-01-17 09:11:40|8329.1|8326.3|8328.1|8325.3|8329.1|8326.3|8328|8325.2|4
1642410710000|2022-01-17 09:11:50|8327.1|8324.3|8327|8324.2|8327.6|8324.8|8326.6|8323.8|2
1642410720000|2022-01-17 09:12:00|8327.1|8324.3|8327.1|8324.3|8329.1|8326.3|8327|8324.2|1
1642410730000|2022-01-17 09:12:10|8328|8325.2|8328.1|8325.3|8328.1|8325.3|8327.6|8324.8|2
1642410740000|2022-01-17 09:12:20|8328.6|8325.8|8328.1|8325.3|8329.1|8326.3|8328.1|8325.3|9
1642410750000|2022-01-17 09:12:30|8328.5|8325.7|8331.1|8328.3|8331.6|8328.8|8328.1|8325.3|8
1642410760000|2022-01-17 09:12:40|8331|8328.2|8328|8325.2|8331.5|8328.7|8328|8325.2|15
1642410770000|2022-01-17 09:12:50|8329|8326.2|8329|8326.2|8329|8326.2|8328|8325.2|3
1642410780000|2022-01-17 09:13:00|8330|8327.2|8329|8326.2|8330|8327.2|8329|8326.2|3
1642410790000|2022-01-17 09:13:10|8328|8325.2|8329|8326.2|8329|8326.2|8328|8325.2|6
1642410800000|2022-01-17 09:13:20|8328.5|8325.7|8329|8326.2|8330|8327.2|8328.5|8325.7|1
1642410810000|2022-01-17 09:13:30|8329.1|8326.3|8330|8327.2|8330|8327.2|8329|8326.2|3
1642410820000|2022-01-17 09:13:40|8330.1|8327.3|8332|8329.2|8332|8329.2|8330.1|8327.3|4
1642410830000|2022-01-17 09:13:50|8331.5|8328.7|8331|8328.2|8332|8329.2|8331|8328.2|0
1642410840000|2022-01-17 09:14:00|8332|8329.2|8332|8329.2|8332|8329.2|8332|8329.2|1
1642410850000|2022-01-17 09:14:10|8331|8328.2|8331.5|8328.7|8332|8329.2|8331|8328.2|0
1642410860000|2022-01-17 09:14:20|8332.1|8328.1|8326|8323.2|8332.1|8328.1|8326|8323.2|23
1642410870000|2022-01-17 09:14:30|8327|8324.2|8327|8324.2|8327|8324.2|8326|8323.2|7
1642410880000|2022-01-17 09:14:40|8326.5|8323.7|8330|8327.2|8330|8327.2|8326.5|8323.7|13
1642410890000|2022-01-17 09:14:50|8329.1|8326.3|8329.1|8326.3|8329.6|8326.8|8329.1|8326.3|0
1642410900000|2022-01-17 09:15:00|8329.6|8326.8|8330.1|8327.3|8330.5|8327.7|8329.5|8326.7|3
1642410910000|2022-01-17 09:15:10|8329.6|8326.8|8329|8326.2|8330.1|8327.3|8328.6|8325.8|1
1642410920000|2022-01-17 09:15:20|8328.6|8325.8|8327|8324.2|8328.6|8325.8|8326.1|8323.3|7
1642410930000|2022-01-17 09:15:30|8326.1|8323.3|8327.1|8324.3|8327.1|8324.3|8326.1|8323.3|9
1642410940000|2022-01-17 09:15:40|8327|8324.2|8327.1|8324.3|8328|8325.2|8327|8324.2|8
1642410950000|2022-01-17 09:15:50|8327.5|8324.7|8327.1|8324.3|8327.5|8324.7|8326.1|8323.3|4
1642410960000|2022-01-17 09:16:00|8327|8324.2|8327|8324.2|8327|8324.2|8326.6|8323.8|2
1642410970000|2022-01-17 09:16:10|8327.1|8324.3|8327.1|8324.3|8327.1|8324.3|8326.6|8323.8|1
1642410980000|2022-01-17 09:16:20|8327|8324.2|8327.1|8324.3|8327.1|8324.3|8326|8323.2|1
1642410990000|2022-01-17 09:16:30|8326|8323.2|8325.1|8322.3|8326|8323.2|8324|8321.2|21
1642411000000|2022-01-17 09:16:40|8326|8323.2|8325|8322.2|8327|8324.2|8325|8322.2|2
1642411010000|2022-01-17 09:16:50|8324.6|8321.8|8324.1|8321.3|8325|8322.2|8324.1|8321.3|7
1642411020000|2022-01-17 09:17:00|8324.5|8321.7|8323|8320.2|8325|8322.2|8322|8319.2|11
1642411030000|2022-01-17 09:17:10|8322.5|8319.7|8323.1|8320.3|8323.1|8320.3|8322.5|8319.7|2
1642411040000|2022-01-17 09:17:20|8322.1|8319.3|8322|8319.2|8322.1|8319.3|8319.1|8316.3|15
1642411050000|2022-01-17 09:17:30|8323|8320.2|8323.1|8320.3|8323.1|8320.3|8323|8320.2|7
1642411060000|2022-01-17 09:17:40|8323.5|8320.7|8322.5|8319.7|8324|8321.2|8322.1|8319.3|6
1642411070000|2022-01-17 09:17:50|8322|8319.2|8323.5|8320.7|8323.5|8320.7|8322|8319.2|0
1642411080000|2022-01-17 09:18:00|8323.6|8320.8|8325|8322.2|8326|8323.2|8323.1|8320.3|6
1642411090000|2022-01-17 09:18:10|8325.1|8322.3|8327.6|8324.8|8328.1|8325.3|8325.1|8322.3|8
1642411100000|2022-01-17 09:18:20|8327.1|8324.3|8329.1|8326.3|8329.5|8326.7|8326.1|8323.3|8
1642411110000|2022-01-17 09:18:30|8329.6|8326.8|8330|8327.2|8330|8327.2|8328.1|8325.3|2
1642411120000|2022-01-17 09:18:40|8329.5|8326.7|8329.1|8326.3|8330|8327.2|8329|8326.2|3
1642411130000|2022-01-17 09:18:50|8328.1|8325.3|8329.5|8326.7|8329.5|8326.7|8327.6|8324.8|4
1642411140000|2022-01-17 09:19:00|8329.6|8326.8|8329.6|8326.8|8331|8328.2|8329.1|8326.3|16
1642411150000|2022-01-17 09:19:10|8329.1|8326.3|8330|8327.2|8330.1|8327.3|8329|8326.2|10
1642411160000|2022-01-17 09:19:20|8329.1|8326.3|8330|8327.2|8331.5|8328.7|8329|8326.2|22
1642411170000|2022-01-17 09:19:30|8329.5|8326.7|8327|8324.2|8332.1|8326.7|8326|8322.1|18
1642411180000|2022-01-17 09:19:40|8326.1|8323.3|8327.5|8324.7|8327.5|8324.7|8325.1|8322.3|4
1642411190000|2022-01-17 09:19:50|8327.1|8324.3|8326|8323.2|8329|8326.2|8325.1|8321.7|16
1642411200000|2022-01-17 09:20:00|8325.5|8322.7|8326|8323.2|8326|8323.2|8324.5|8321.7|2
1642411210000|2022-01-17 09:20:10|8325.5|8322.7|8325|8322.2|8325.5|8322.7|8325|8322.2|1
1642411220000|2022-01-17 09:20:20|8325.1|8322.3|8326|8323.2|8326|8323.2|8325|8322.2|3
1642411230000|2022-01-17 09:20:30|8325.6|8322.8|8325.1|8322.3|8326|8323.2|8325|8322.2|4
1642411240000|2022-01-17 09:20:40|8325.6|8322.8|8325.5|8322.7|8326|8323.2|8325|8322.2|1
1642411250000|2022-01-17 09:20:50|8326.1|8323.3|8325|8322.2|8326.1|8323.3|8325|8322.2|3
1642411260000|2022-01-17 09:21:00|8324.1|8321.3|8325.1|8322.3|8326.1|8323.3|8324.1|8321.3|8
1642411270000|2022-01-17 09:21:10|8325|8322.2|8323.1|8320.3|8325|8322.2|8323.1|8320.3|2
1642411280000|2022-01-17 09:21:20|8323.6|8320.8|8323.1|8320.3|8324.1|8321.3|8323.1|8320.3|1
1642411290000|2022-01-17 09:21:30|8322.1|8319.3|8322.1|8319.3|8322.6|8319.8|8322.1|8319.3|2
1642411300000|2022-01-17 09:21:40|8322.6|8319.8|8322.1|8319.3|8323.6|8320.8|8322.1|8319.3|0
1642411310000|2022-01-17 09:21:50|8322|8319.2|8321.1|8318.3|8322.1|8319.3|8321.1|8318.3|8
1642411320000|2022-01-17 09:22:00|8322.1|8319.3|8323.6|8320.8|8324.1|8321.3|8322.1|8319.3|6
1642411330000|2022-01-17 09:22:10|8323.1|8320.3|8325.1|8322.3|8325.1|8322.3|8323.1|8320.3|5
1642411340000|2022-01-17 09:22:20|8325|8322.2|8325|8322.2|8325|8322.2|8324.1|8321.3|13
1642411350000|2022-01-17 09:22:30|8325.1|8322.3|8326.1|8323.3|8326.6|8323.8|8325.1|8322.3|17
1642411360000|2022-01-17 09:22:40|8325.6|8322.8|8327.5|8324.7|8327.5|8324.7|8325.6|8322.8|6
1642411370000|2022-01-17 09:22:50|8327.1|8324.3|8330|8327.2|8331.6|8328.8|8327.1|8324.3|15
1642411380000|2022-01-17 09:23:00|8330.1|8327.3|8331.6|8328.8|8331.6|8328.8|8330.1|8327.3|12
1642411390000|2022-01-17 09:23:10|8332|8329.2|8333.6|8330.8|8333.6|8330.8|8332|8329.2|8
1642411400000|2022-01-17 09:23:20|8334|8331.2|8339.1|8336.3|8339.1|8336.3|8334|8331.2|56
1642411410000|2022-01-17 09:23:30|8338.1|8335.3|8339.1|8336.3|8339.1|8336.3|8338.1|8335.3|5
1642411420000|2022-01-17 09:23:40|8338.6|8335.8|8334.1|8331.3|8339.1|8336.3|8334.1|8331.3|27
1642411430000|2022-01-17 09:23:50|8335.1|8332.3|8332.1|8329.3|8335.1|8332.3|8332.1|8329.3|15
1642411440000|2022-01-17 09:24:00|8332.6|8329.8|8340.1|8337.3|8340.1|8337.3|8332.1|8329.3|11
1642411450000|2022-01-17 09:24:10|8340.6|8337.8|8339.6|8336.8|8341.1|8338.3|8339.1|8336.3|0
1642411460000|2022-01-17 09:24:20|8339.1|8336.3|8339.6|8336.8|8340.1|8337.3|8339.1|8336.3|3
1642411470000|2022-01-17 09:24:30|8339.1|8336.3|8340.1|8337.3|8340.6|8337.8|8339.1|8336.3|2
1642411480000|2022-01-17 09:24:40|8340|8337.2|8339.6|8336.8|8340.1|8337.3|8339.1|8336.3|3
1642411490000|2022-01-17 09:24:50|8339.1|8336.3|8337.1|8334.3|8340.1|8337.3|8337.1|8334.3|7
1642411500000|2022-01-17 09:25:00|8337.6|8334.8|8338.1|8335.3|8339.1|8336.3|8337.6|8334.8|3
1642411510000|2022-01-17 09:25:10|8337.1|8334.3|8336.1|8333.3|8337.1|8334.3|8336.1|8333.3|8
1642411520000|2022-01-17 09:25:20|8336.6|8333.8|8336.1|8333.3|8336.6|8333.8|8336.1|8333.3|0
1642411530000|2022-01-17 09:25:30|8335.1|8332.3|8335.1|8332.3|8335.1|8332.3|8335.1|8332.3|1
1642411540000|2022-01-17 09:25:40|8334.6|8331.8|8334.1|8331.3|8335.1|8332.3|8334.1|8331.3|2
1642411550000|2022-01-17 09:25:50|8333.1|8330.3|8335.1|8332.3|8335.1|8332.3|8333.1|8330.3|3
1642411560000|2022-01-17 09:26:00|8334.6|8331.8|8336.1|8333.3|8336.1|8333.3|8334.1|8331.3|1
1642411570000|2022-01-17 09:26:10|8335.6|8332.8|8335.1|8332.3|8335.6|8332.8|8335.1|8332.3|3
1642411580000|2022-01-17 09:26:20|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8335.1|8332.3|0
1642411590000|2022-01-17 09:26:30|8335.6|8332.8|8334.1|8331.3|8335.6|8332.8|8334.1|8331.3|1
1642411600000|2022-01-17 09:26:40|8335.1|8332.3|8335.1|8332.3|8335.1|8332.3|8333.6|8330.8|3
1642411610000|2022-01-17 09:26:50|8335|8332.2|8335.1|8332.3|8335.1|8332.3|8334.1|8331.3|2
1642411620000|2022-01-17 09:27:00|8335.6|8332.8|8333.6|8330.8|8335.6|8332.8|8333.1|8330.3|6
1642411630000|2022-01-17 09:27:10|8333.1|8330.3|8334.1|8331.3|8334.1|8331.3|8333.1|8330.3|1
1642411640000|2022-01-17 09:27:20|8335.1|8332.3|8335.1|8332.3|8335.6|8332.8|8334.1|8331.3|2
1642411650000|2022-01-17 09:27:30|8334.1|8331.3|8334.6|8331.8|8334.6|8331.8|8334.1|8331.3|0
1642411660000|2022-01-17 09:27:40|8334.1|8331.3|8337.1|8334.3|8337.1|8334.3|8334.1|8331.3|2
1642411680000|2022-01-17 09:28:00|8338.1|8335.3|8335.6|8332.8|8338.1|8335.3|8335.6|8332.8|2
1642411690000|2022-01-17 09:28:10|8335.1|8332.3|8335.6|8332.8|8336.1|8333.3|8335.1|8332.3|1
1642411700000|2022-01-17 09:28:20|8336.1|8333.3|8336.1|8333.3|8336.1|8333.3|8336.1|8333.3|1
1642411710000|2022-01-17 09:28:30|8336.6|8333.8|8337.1|8334.3|8337.1|8334.3|8336.6|8333.8|3
1642411740000|2022-01-17 09:29:00|8336.6|8333.8|8336.1|8333.3|8337.1|8334.3|8336.1|8333.3|1
1642411750000|2022-01-17 09:29:10|8337.1|8334.3|8336.1|8333.3|8337.1|8334.3|8336.1|8333.3|5
1642411770000|2022-01-17 09:29:30|8336.6|8333.8|8337.6|8334.8|8338.1|8335.3|8336.1|8333.3|5
1642411780000|2022-01-17 09:29:40|8338.1|8335.3|8337.6|8334.8|8338.1|8335.3|8337.1|8334.3|0
1642411790000|2022-01-17 09:29:50|8338.1|8335.3|8340.6|8337.8|8340.6|8337.8|8337.6|8334.8|16
1642411800000|2022-01-17 09:30:00|8340.1|8337.3|8342.6|8339.8|8344.1|8341.3|8340.1|8337.3|31
1642411810000|2022-01-17 09:30:10|8343.1|8340.3|8342.1|8339.3|8343.1|8340.3|8342.1|8339.3|9
1642411820000|2022-01-17 09:30:20|8341.6|8338.8|8337.6|8334.8|8341.6|8338.8|8337.6|8334.8|37
1642411830000|2022-01-17 09:30:30|8338|8335.2|8338.1|8335.3|8338.5|8335.7|8337|8334.2|8
1642411840000|2022-01-17 09:30:40|8338.5|8335.7|8338.1|8335.3|8338.5|8335.7|8338|8335.2|2
1642411850000|2022-01-17 09:30:50|8337.6|8334.8|8338|8335.2|8339|8336.2|8337.6|8334.8|2
1642411860000|2022-01-17 09:31:00|8337.1|8334.3|8337.5|8334.7|8339|8336.2|8337|8334.2|5
1642411870000|2022-01-17 09:31:10|8337.1|8334.3|8337|8334.2|8338|8335.2|8336.6|8333.8|2
1642411880000|2022-01-17 09:31:20|8338|8335.2|8337|8334.2|8338|8335.2|8337|8334.2|0
1642411890000|2022-01-17 09:31:30|8337.5|8334.7|8339|8336.2|8339.1|8336.3|8337.5|8334.7|6
1642411900000|2022-01-17 09:31:40|8339.1|8336.3|8338|8335.2|8339.1|8336.3|8337|8334.2|6
1642411910000|2022-01-17 09:31:50|8338.1|8335.3|8338|8335.2|8338.1|8335.3|8337.1|8334.3|0
1642411920000|2022-01-17 09:32:00|8338.6|8335.8|8339|8336.2|8339|8336.2|8338|8335.2|2
1642411930000|2022-01-17 09:32:10|8338.1|8335.3|8338|8335.2|8339.1|8336.3|8338|8335.2|5
1642411940000|2022-01-17 09:32:20|8337.1|8334.3|8338|8335.2|8338|8335.2|8337|8334.2|8
1642411950000|2022-01-17 09:32:30|8337|8334.2|8337|8334.2|8338|8335.2|8337|8334.2|1
1642411960000|2022-01-17 09:32:40|8337.5|8334.7|8337.5|8334.7|8338|8335.2|8337.1|8334.3|1
1642411970000|2022-01-17 09:32:50|8337|8334.2|8337|8334.2|8337.1|8334.3|8337|8334.2|2
1642411980000|2022-01-17 09:33:00|8336|8333.2|8337|8334.2|8337|8334.2|8336|8333.2|4
1642411990000|2022-01-17 09:33:10|8336|8333.2|8336|8333.2|8337|8334.2|8335.5|8332.7|27
1642412000000|2022-01-17 09:33:20|8336.5|8333.7|8336|8333.2|8337|8334.2|8335|8332.2|8
1642412010000|2022-01-17 09:33:30|8335.5|8332.7|8337|8334.2|8337|8334.2|8335|8332.2|10
1642412020000|2022-01-17 09:33:40|8337.5|8334.7|8335|8332.2|8337.5|8334.7|8335|8332.2|5
1642412030000|2022-01-17 09:33:50|8334|8331.2|8334|8331.2|8335|8332.2|8334|8331.2|6
1642412040000|2022-01-17 09:34:00|8334.5|8331.7|8335|8332.2|8335|8332.2|8334|8331.2|2
1642412050000|2022-01-17 09:34:10|8335.5|8332.7|8334.5|8331.7|8336|8333.2|8334|8331.2|7
1642412060000|2022-01-17 09:34:20|8335|8332.2|8337|8334.2|8337|8334.2|8334.5|8331.7|24
1642412070000|2022-01-17 09:34:30|8337.5|8334.7|8341.5|8338.7|8341.5|8338.7|8337|8334.2|13
1642412080000|2022-01-17 09:34:40|8341|8338.2|8340|8337.2|8341|8338.2|8340|8337.2|6
1642412090000|2022-01-17 09:34:50|8339.9|8337.1|8339.5|8336.7|8341|8338.2|8339.5|8336.7|4
1642412100000|2022-01-17 09:35:00|8339|8336.2|8339.9|8337.1|8340|8337.2|8339|8336.2|3
1642412110000|2022-01-17 09:35:10|8340|8337.2|8339.4|8336.6|8340|8337.2|8339|8336.2|0
1642412120000|2022-01-17 09:35:20|8339|8336.2|8336.5|8333.7|8339|8336.2|8336|8333.2|2
1642412130000|2022-01-17 09:35:30|8336.9|8334.1|8336|8333.2|8337|8334.2|8336|8333.2|0
1642412140000|2022-01-17 09:35:40|8335.9|8333.1|8335|8332.2|8336|8333.2|8335|8332.2|2
1642412150000|2022-01-17 09:35:50|8335.9|8333.1|8334|8331.2|8335.9|8333.1|8334|8331.2|1
1642412160000|2022-01-17 09:36:00|8333.9|8331.1|8334|8331.2|8334|8331.2|8333|8330.2|5
1642412170000|2022-01-17 09:36:10|8333.5|8330.7|8333|8330.2|8333.5|8330.7|8333|8330.2|3
1642412180000|2022-01-17 09:36:20|8334|8331.2|8334|8331.2|8334|8331.2|8334|8331.2|4
1642412190000|2022-01-17 09:36:30|8335|8332.2|8335|8332.2|8336|8333.2|8333.5|8330.7|4
1642412200000|2022-01-17 09:36:40|8335.5|8332.7|8334|8331.2|8336|8333.2|8334|8331.2|2
1642412210000|2022-01-17 09:36:50|8333|8330.2|8333.5|8330.7|8333.5|8330.7|8333|8330.2|5
1642412220000|2022-01-17 09:37:00|8333.9|8331.1|8334|8331.2|8335|8332.2|8332.5|8329.7|8
1642412230000|2022-01-17 09:37:10|8335|8332.2|8336|8333.2|8336|8333.2|8334.5|8331.7|2
1642412240000|2022-01-17 09:37:20|8335.9|8333.1|8335|8332.2|8335.9|8333.1|8335|8332.2|5
1642412250000|2022-01-17 09:37:30|8335.5|8332.7|8335.9|8333.1|8336|8333.2|8335|8332.2|3
1642412260000|2022-01-17 09:37:40|8336|8333.2|8336|8333.2|8336|8333.2|8335.5|8332.7|1
1642412270000|2022-01-17 09:37:50|8335.9|8333.1|8335.5|8332.7|8335.9|8333.1|8335|8332.2|5
1642412280000|2022-01-17 09:38:00|8335|8332.2|8335|8332.2|8335.5|8332.7|8335|8332.2|5
1642412290000|2022-01-17 09:38:10|8335.5|8332.7|8336|8333.2|8336|8333.2|8335|8332.2|6
1642412310000|2022-01-17 09:38:30|8336.5|8333.7|8336.9|8334.1|8337|8334.2|8336|8333.2|0
1642412320000|2022-01-17 09:38:40|8336.4|8333.6|8339.5|8336.7|8340|8337.2|8336|8333.2|7
1642412330000|2022-01-17 09:38:50|8339.9|8337.1|8338.9|8336.1|8339.9|8337.1|8338.9|8336.1|2
1642412340000|2022-01-17 09:39:00|8338|8335.2|8339|8336.2|8339.9|8337.1|8338|8335.2|6
1642412350000|2022-01-17 09:39:10|8339.9|8337.1|8339|8336.2|8340|8337.2|8339|8336.2|0
1642412360000|2022-01-17 09:39:20|8339.5|8336.7|8340|8337.2|8340|8337.2|8338.9|8336.1|0
1642412370000|2022-01-17 09:39:30|8340.4|8337.6|8341.9|8339.1|8342|8339.2|8340|8337.2|8
1642412380000|2022-01-17 09:39:40|8342|8339.2|8344|8341.2|8344|8341.2|8342|8339.2|4
1642412390000|2022-01-17 09:39:50|8344.9|8342.1|8343.9|8341.1|8345.9|8343.1|8343.9|8341.1|13
1642412400000|2022-01-17 09:40:00|8344.4|8341.6|8344.5|8341.7|8345|8342.2|8343.9|8341.1|12
1642412410000|2022-01-17 09:40:10|8344|8341.2|8344.5|8341.7|8344.9|8342.1|8343.9|8341.1|4
1642412420000|2022-01-17 09:40:20|8344.9|8342.1|8345|8342.2|8345|8342.2|8343.9|8341.1|5
1642412430000|2022-01-17 09:40:30|8344.5|8341.7|8343.5|8340.7|8344.5|8341.7|8343|8340.2|2
1642412440000|2022-01-17 09:40:40|8344|8341.2|8345|8342.2|8345.9|8343.1|8344|8341.2|9
1642412450000|2022-01-17 09:40:50|8346|8343.2|8343|8340.2|8346|8343.2|8342.9|8340.1|11
1642412460000|2022-01-17 09:41:00|8342.9|8340.1|8343.9|8341.1|8343.9|8341.1|8342.9|8340.1|5
1642412470000|2022-01-17 09:41:10|8344|8341.2|8345|8342.2|8346|8343.2|8344|8341.2|107
1642412480000|2022-01-17 09:41:20|8344.5|8341.7|8345|8342.2|8345|8342.2|8344.5|8341.7|5
1642412490000|2022-01-17 09:41:30|8345.9|8343.1|8346|8343.2|8346|8343.2|8344|8341.2|11
1642412500000|2022-01-17 09:41:40|8345.5|8342.7|8346.5|8343.7|8347|8344.2|8345.5|8342.7|1
1642412510000|2022-01-17 09:41:50|8346|8343.2|8348.5|8345.7|8350.9|8348.1|8346|8343.2|92
1642412520000|2022-01-17 09:42:00|8348.9|8346.1|8349|8346.2|8350|8347.2|8348.9|8346.1|5
1642412530000|2022-01-17 09:42:10|8349.5|8346.7|8349|8346.2|8349.5|8346.7|8349|8346.2|1
1642412540000|2022-01-17 09:42:20|8348.5|8345.7|8348|8345.2|8348.5|8345.7|8348|8345.2|1
1642412550000|2022-01-17 09:42:30|8348.5|8345.7|8348.5|8345.7|8349|8346.2|8348|8345.2|1
1642412560000|2022-01-17 09:42:40|8349|8346.2|8351|8348.2|8352.5|8349.7|8349|8346.2|94
1642412570000|2022-01-17 09:42:50|8351.5|8348.7|8351|8348.2|8352|8349.2|8351|8348.2|1
1642412580000|2022-01-17 09:43:00|8351.5|8348.7|8355|8352.2|8355|8352.2|8351|8348.2|26
1642412590000|2022-01-17 09:43:10|8354.5|8351.7|8351.9|8349.1|8357|8354.2|8351.9|8349.1|52
1642412600000|2022-01-17 09:43:20|8352.4|8349.6|8351.9|8349.1|8353.4|8350.6|8351.4|8348.6|3
1642412610000|2022-01-17 09:43:30|8351.4|8348.6|8352.9|8350.1|8352.9|8350.1|8351.4|8348.6|2
1642412620000|2022-01-17 09:43:40|8353.4|8350.6|8353.9|8351.1|8353.9|8351.1|8352.9|8350.1|7
1642412630000|2022-01-17 09:43:50|8352.9|8350.1|8352.9|8350.1|8354.9|8352.1|8352.4|8349.6|15
1642412640000|2022-01-17 09:44:00|8353.4|8350.6|8354.4|8351.6|8354.9|8352.1|8352.9|8350.1|0
1642412650000|2022-01-17 09:44:10|8353.9|8351.1|8353.9|8351.1|8355.4|8352.6|8352.9|8350.1|12
1642412660000|2022-01-17 09:44:20|8353.4|8350.6|8352.9|8350.1|8353.4|8350.6|8352.9|8350.1|6
1642412670000|2022-01-17 09:44:30|8353.9|8351.1|8352.9|8350.1|8353.9|8351.1|8352.9|8350.1|16
1642412680000|2022-01-17 09:44:40|8353.4|8350.6|8351.9|8349.1|8353.4|8350.6|8351.9|8349.1|17
1642412690000|2022-01-17 09:44:50|8352.4|8349.6|8351.9|8349.1|8352.9|8350.1|8351.9|8349.1|4
1642412700000|2022-01-17 09:45:00|8352.4|8349.6|8348.9|8346.1|8352.4|8349.6|8348.9|8346.1|32
1642412710000|2022-01-17 09:45:10|8349.4|8346.6|8349.9|8347.1|8349.9|8347.1|8348.9|8346.1|0
1642412720000|2022-01-17 09:45:20|8350.4|8347.6|8350.9|8348.1|8351.9|8349.1|8349.9|8347.1|9
1642412730000|2022-01-17 09:45:30|8350.4|8347.6|8349.9|8347.1|8350.9|8348.1|8349.9|8347.1|14
1642412740000|2022-01-17 09:45:40|8350.4|8347.6|8349.9|8347.1|8350.9|8348.1|8348.9|8346.1|13
1642412750000|2022-01-17 09:45:50|8350.4|8347.6|8350.4|8347.6|8350.9|8348.1|8349.9|8347.1|2
1642412760000|2022-01-17 09:46:00|8350.9|8348.1|8349.9|8347.1|8350.9|8348.1|8348.9|8346.1|2
1642412770000|2022-01-17 09:46:10|8349.4|8346.6|8349.9|8347.1|8350.4|8347.6|8348.9|8346.1|0
1642412780000|2022-01-17 09:46:20|8349.4|8346.6|8349.9|8347.1|8350.4|8347.6|8348.9|8346.1|3
1642412790000|2022-01-17 09:46:30|8350.4|8347.6|8347.9|8345.1|8350.8|8348|8347.9|8345.1|3
1642412800000|2022-01-17 09:46:40|8348.8|8346|8349.4|8346.6|8349.4|8346.6|8347.9|8345.1|4
1642412810000|2022-01-17 09:46:50|8348.9|8346.1|8348.9|8346.1|8350.4|8347.6|8347.4|8344.6|4
1642412820000|2022-01-17 09:47:00|8349.9|8347.1|8349.4|8346.6|8352.4|8349.6|8348.9|8346.1|5
1642412830000|2022-01-17 09:47:10|8348.9|8346.1|8348.9|8346.1|8349.4|8346.6|8348.9|8346.1|1
1642412840000|2022-01-17 09:47:20|8349.4|8346.6|8347.9|8345.1|8349.4|8346.6|8346.9|8344.1|3
1642412850000|2022-01-17 09:47:30|8347.4|8344.6|8347.9|8345.1|8347.9|8345.1|8346.9|8344.1|3
1642412860000|2022-01-17 09:47:40|8346.9|8344.1|8346.9|8344.1|8346.9|8344.1|8345.9|8343.1|1
1642412870000|2022-01-17 09:47:50|8345.9|8343.1|8345.9|8343.1|8346.4|8343.6|8345.9|8343.1|2
1642412880000|2022-01-17 09:48:00|8346.4|8343.6|8346.9|8344.1|8346.9|8344.1|8345.9|8343.1|7
1642412890000|2022-01-17 09:48:10|8347.9|8345.1|8346.9|8344.1|8347.9|8345.1|8346.9|8344.1|2
1642412900000|2022-01-17 09:48:20|8345.9|8343.1|8347.9|8345.1|8347.9|8345.1|8345.9|8343.1|2
1642412910000|2022-01-17 09:48:30|8347.4|8344.6|8346.9|8344.1|8347.4|8344.6|8346.9|8344.1|1
1642412920000|2022-01-17 09:48:40|8347.9|8345.1|8347.9|8345.1|8347.9|8345.1|8346.9|8344.1|1
1642412930000|2022-01-17 09:48:50|8347.4|8344.6|8347.4|8344.6|8347.9|8345.1|8347.4|8344.6|1
1642412940000|2022-01-17 09:49:00|8346.9|8344.1|8347.4|8344.6|8347.9|8345.1|8345.9|8343.1|13
1642412950000|2022-01-17 09:49:10|8346.9|8344.1|8347.4|8344.6|8347.9|8345.1|8346.9|8344.1|0
1642412960000|2022-01-17 09:49:20|8347.3|8344.5|8348.9|8346.1|8348.9|8346.1|8346.9|8344.1|2
1642412970000|2022-01-17 09:49:30|8349.3|8346.5|8348.9|8346.1|8349.3|8346.5|8348.9|8346.1|2
1642412980000|2022-01-17 09:49:40|8349.4|8346.6|8348.9|8346.1|8349.4|8346.6|8348.9|8346.1|0
1642412990000|2022-01-17 09:49:50|8348.4|8345.6|8344.9|8342.1|8349.4|8346.6|8343.9|8341.1|11
1642413000000|2022-01-17 09:50:00|8344.4|8341.6|8342.9|8340.1|8344.9|8342.1|8341.9|8339.1|11
1642413010000|2022-01-17 09:50:10|8343.9|8341.1|8341.9|8339.1|8343.9|8341.1|8340.9|8338.1|4
1642413020000|2022-01-17 09:50:20|8342.4|8339.6|8342.9|8340.1|8343.8|8341|8341.9|8339.1|5
1642413030000|2022-01-17 09:50:30|8342.4|8339.6|8342.9|8340.1|8343.4|8340.6|8341.9|8339.1|1
1642413040000|2022-01-17 09:50:40|8343.4|8340.6|8343.9|8341.1|8343.9|8341.1|8342.9|8340.1|3
1642413050000|2022-01-17 09:50:50|8343.4|8340.6|8342.9|8340.1|8343.4|8340.6|8342.9|8340.1|1
1642413060000|2022-01-17 09:51:00|8343.9|8341.1|8342.9|8340.1|8343.9|8341.1|8342.9|8340.1|2
1642413070000|2022-01-17 09:51:10|8343.4|8340.6|8342.9|8340.1|8343.9|8341.1|8342.9|8340.1|0
1642413080000|2022-01-17 09:51:20|8343.9|8341.1|8343.4|8340.6|8343.9|8341.1|8342.9|8340.1|4
1642413090000|2022-01-17 09:51:30|8342.9|8340.1|8342.9|8340.1|8342.9|8340.1|8342.9|8340.1|2
1642413110000|2022-01-17 09:51:50|8341.9|8339.1|8343.9|8341.1|8343.9|8341.1|8341.9|8339.1|5
1642413120000|2022-01-17 09:52:00|8343.8|8341|8342.9|8340.1|8343.8|8341|8342.4|8339.6|0
1642413130000|2022-01-17 09:52:10|8343.3|8340.5|8345.9|8343.1|8345.9|8343.1|8343.3|8340.5|3
1642413140000|2022-01-17 09:52:20|8345.4|8342.6|8345.3|8342.5|8345.4|8342.6|8343.9|8341.1|1
1642413150000|2022-01-17 09:52:30|8344.9|8342.1|8344.9|8342.1|8345.9|8343.1|8344.8|8342|11
1642413160000|2022-01-17 09:52:40|8345.4|8342.6|8344.9|8342.1|8345.4|8342.6|8344.9|8342.1|1
1642413170000|2022-01-17 09:52:50|8345.4|8342.6|8343.9|8341.1|8345.4|8342.6|8343.9|8341.1|0
1642413180000|2022-01-17 09:53:00|8342.9|8340.1|8344.9|8342.1|8344.9|8342.1|8342.9|8340.1|4
1642413190000|2022-01-17 09:53:10|8344.8|8342|8344.4|8341.6|8344.9|8342.1|8343.9|8341.1|2
1642413200000|2022-01-17 09:53:20|8343.9|8341.1|8344.4|8341.6|8344.9|8342.1|8343.9|8341.1|0
1642413210000|2022-01-17 09:53:30|8343.9|8341.1|8343.9|8341.1|8343.9|8341.1|8343.9|8341.1|0
1642413220000|2022-01-17 09:53:40|8344.4|8341.6|8343.9|8341.1|8344.4|8341.6|8343.9|8341.1|0
1642413230000|2022-01-17 09:53:50|||||||||2
1642413240000|2022-01-17 09:54:00|8343.4|8340.6|8340.9|8338.1|8343.4|8340.6|8340.9|8338.1|2
1642413250000|2022-01-17 09:54:10|8341.4|8338.6|8341.9|8339.1|8341.9|8339.1|8340.8|8338|18
1642413260000|2022-01-17 09:54:20|8340.9|8338.1|8340.9|8338.1|8341.8|8339|8339.9|8337.1|8
1642413270000|2022-01-17 09:54:30|8340.8|8338|8339.8|8337|8340.8|8338|8339.8|8337|4
1642413280000|2022-01-17 09:54:40|8338.9|8336.1|8340.4|8337.6|8340.4|8337.6|8338.9|8336.1|3
1642413290000|2022-01-17 09:54:50|8340.3|8337.5|8339.8|8337|8340.8|8338|8339.8|8337|3
1642413300000|2022-01-17 09:55:00|8339.9|8337.1|8339.9|8337.1|8339.9|8337.1|8338.9|8336.1|2
1642413310000|2022-01-17 09:55:10|8340.4|8337.6|8341.9|8339.1|8341.9|8339.1|8339.9|8337.1|7
1642413320000|2022-01-17 09:55:20|8342.3|8339.5|8342.9|8340.1|8344.9|8342.1|8342.3|8339.5|12
1642413330000|2022-01-17 09:55:30|8342.8|8340|8342.9|8340.1|8342.9|8340.1|8342.8|8340|0
1642413340000|2022-01-17 09:55:40|8342.4|8339.6|8343.9|8341.1|8343.9|8341.1|8340.9|8338.1|15
1642413350000|2022-01-17 09:55:50|8344.4|8341.6|8345.8|8343|8345.8|8343|8344.4|8341.6|1
1642413360000|2022-01-17 09:56:00|8344.9|8342.1|8345.8|8343|8345.8|8343|8344.9|8342.1|0
1642413370000|2022-01-17 09:56:10|8345.4|8342.6|8345.9|8343.1|8346.4|8343.6|8345.4|8342.6|1
1642413380000|2022-01-17 09:56:20|8345.8|8343|8345.9|8343.1|8345.9|8343.1|8345.8|8343|0
1642413390000|2022-01-17 09:56:30|8345.8|8343|8344.3|8341.5|8345.8|8343|8343.9|8341.1|0
1642413400000|2022-01-17 09:56:40|8343.9|8341.1|8344.9|8342.1|8344.9|8342.1|8343.9|8341.1|1
1642413410000|2022-01-17 09:56:50|8343.9|8341.1|8343.9|8341.1|8344.4|8341.6|8343.9|8341.1|1
1642413420000|2022-01-17 09:57:00|8344.4|8341.6|8344.3|8341.5|8344.4|8341.6|8344.3|8341.5|0
1642413430000|2022-01-17 09:57:10|8343.9|8341.1|8344.3|8341.5|8344.3|8341.5|8343.8|8341|0
1642413440000|2022-01-17 09:57:20|8343.9|8341.1|8343.9|8341.1|8343.9|8341.1|8343.4|8340.6|0
1642413450000|2022-01-17 09:57:30|8344.4|8341.6|8344.8|8342|8346.8|8344|8343.8|8341|30
1642413460000|2022-01-17 09:57:40|8343.9|8341.1|8343.9|8341.1|8344.4|8341.6|8343.9|8341.1|0
1642413470000|2022-01-17 09:57:50|8343.8|8341|8344.3|8341.5|8344.8|8342|8343.8|8341|0
1642413480000|2022-01-17 09:58:00|8344.4|8341.6|8346.9|8344.1|8346.9|8344.1|8344.4|8341.6|18
1642413490000|2022-01-17 09:58:10|8346.4|8343.6|8345.8|8343|8346.9|8344.1|8345.4|8342.6|2
1642413500000|2022-01-17 09:58:20|8345.4|8342.6|8344.9|8342.1|8346.8|8344|8344.9|8342.1|7
1642413510000|2022-01-17 09:58:30|8345.4|8342.6|8344.9|8342.1|8345.9|8343.1|8344.8|8342|0
1642413520000|2022-01-17 09:58:40|8345.4|8342.6|8345.9|8343.1|8345.9|8343.1|8344.9|8342.1|4
1642413540000|2022-01-17 09:59:00|8346.3|8343.5|8346.9|8344.1|8346.9|8344.1|8346.3|8343.5|1
1642413550000|2022-01-17 09:59:10|8346.4|8343.6|8346.9|8344.1|8346.9|8344.1|8346.4|8343.6|0
1642413560000|2022-01-17 09:59:20|8347.4|8344.6|8351.4|8348.6|8351.4|8348.6|8347.4|8344.6|15
1642413570000|2022-01-17 09:59:30|8351.8|8349|8350.9|8348.1|8351.9|8349.1|8349.9|8347.1|4
1642413580000|2022-01-17 09:59:40|8354.3|8351.5|8353.9|8351.1|8354.3|8351.5|8352.4|8349.6|23
1642413590000|2022-01-17 09:59:50|8352.9|8350.1|8352.9|8350.1|8353.4|8350.6|8352.4|8349.6|4
1642413600000|2022-01-17 10:00:00|8353.8|8351|8356.9|8354.1|8357.8|8355|8353.4|8350.6|22
1642413610000|2022-01-17 10:00:10|8357.3|8354.5|8357.3|8354.5|8357.8|8355|8356.8|8354|1
1642413620000|2022-01-17 10:00:20|8357.4|8354.6|8357.9|8355.1|8358.8|8356|8356.8|8354|13
1642413630000|2022-01-17 10:00:30|8356.9|8354.1|8355.3|8352.5|8357.3|8354.5|8354.9|8352.1|12
1642413640000|2022-01-17 10:00:40|8354.8|8352|8352.9|8350.1|8355.3|8352.5|8352.9|8350.1|1
1642413650000|2022-01-17 10:00:50|8352.8|8350|8352.9|8350.1|8353.3|8350.5|8351.9|8349.1|2
1642413660000|2022-01-17 10:01:00|8352.3|8349.5|8352.9|8350.1|8352.9|8350.1|8352.3|8349.5|5
1642413670000|2022-01-17 10:01:10|||||||||1
1642413680000|2022-01-17 10:01:20|8352.8|8350|8351.9|8349.1|8352.8|8350|8351.9|8349.1|0
1642413690000|2022-01-17 10:01:30|8350.9|8348.1|8351.9|8349.1|8351.9|8349.1|8349.8|8347|7
1642413700000|2022-01-17 10:01:40|8350.9|8348.1|8350.9|8348.1|8351.9|8349.1|8350.9|8348.1|2
1642413710000|2022-01-17 10:01:50|8350.4|8347.6|8349.9|8347.1|8350.4|8347.6|8349.9|8347.1|1
1642413720000|2022-01-17 10:02:00|8350.9|8348.1|8350.9|8348.1|8351.9|8349.1|8350.9|8348.1|1
1642413730000|2022-01-17 10:02:10|8350.4|8347.6|8351.9|8349.1|8351.9|8349.1|8350.4|8347.6|0
1642413740000|2022-01-17 10:02:20|8351.8|8349|8351.9|8349.1|8351.9|8349.1|8351.8|8349|1
1642413750000|2022-01-17 10:02:30|8351.4|8348.6|8350.9|8348.1|8351.9|8349.1|8350.9|8348.1|0
1642413760000|2022-01-17 10:02:40|8349.9|8347.1|8350.9|8348.1|8350.9|8348.1|8349.9|8347.1|0
1642413770000|2022-01-17 10:02:50|8350.8|8348|8349.9|8347.1|8350.9|8348.1|8349.8|8347|13
1642413780000|2022-01-17 10:03:00|8350.9|8348.1|8349.9|8347.1|8350.9|8348.1|8349.9|8347.1|1
1642413790000|2022-01-17 10:03:10|8350.9|8348.1|8350.9|8348.1|8350.9|8348.1|8350.9|8348.1|3
1642413800000|2022-01-17 10:03:20|8350.4|8347.6|8349.9|8347.1|8350.9|8348.1|8348.9|8346.1|2
1642413810000|2022-01-17 10:03:30|8349.4|8346.6|8348.9|8346.1|8349.4|8346.6|8348.9|8346.1|0
1642413820000|2022-01-17 10:03:40|8348.8|8346|8345.9|8343.1|8348.8|8346|8345.9|8343.1|15
1642413830000|2022-01-17 10:03:50|8345.8|8343|8343.8|8341|8345.9|8343.1|8342.9|8340.1|22
1642413840000|2022-01-17 10:04:00|8343.9|8341.1|8341.8|8339|8344.8|8342|8340.9|8338.1|13
1642413850000|2022-01-17 10:04:10|8341.9|8339.1|8342.8|8340|8342.9|8340.1|8341.9|8339.1|6
1642413860000|2022-01-17 10:04:20|8342.9|8340.1|8340.9|8338.1|8342.9|8340.1|8340.9|8338.1|10
1642413870000|2022-01-17 10:04:30|8340.8|8338|8341.8|8339|8341.8|8339|8340.8|8338|6
1642413880000|2022-01-17 10:04:40|8340.8|8338|8339.4|8336.6|8340.8|8338|8338.9|8336.1|5
1642413890000|2022-01-17 10:04:50|8339.3|8336.5|8338.9|8336.1|8339.8|8337|8338.9|8336.1|1
1642413900000|2022-01-17 10:05:00|8339.3|8336.5|8338.8|8336|8339.8|8337|8338.3|8335.5|11
1642413910000|2022-01-17 10:05:10|8337.9|8335.1|8337.8|8335|8337.9|8335.1|8337.8|8335|1
1642413920000|2022-01-17 10:05:20|8336.8|8334|8336.8|8334|8336.8|8334|8336.3|8333.5|2
1642413930000|2022-01-17 10:05:30|8335.9|8333.1|8335.8|8333|8335.9|8333.1|8334.4|8331.6|6
1642413940000|2022-01-17 10:05:40|8336.3|8333.5|8334.9|8332.1|8336.3|8333.5|8334.9|8332.1|2
1642413950000|2022-01-17 10:05:50|8334.8|8332|8335.3|8332.5|8335.3|8332.5|8334.8|8332|3
1642413960000|2022-01-17 10:06:00|8335.9|8333.1|8335.8|8333|8335.9|8333.1|8334.9|8332.1|1
1642413970000|2022-01-17 10:06:10|8336.3|8333.5|8334.8|8332|8336.8|8334|8334.3|8331.5|6
1642413980000|2022-01-17 10:06:20|8334.9|8332.1|8335.9|8333.1|8335.9|8333.1|8334.9|8332.1|0
1642413990000|2022-01-17 10:06:30|8336.3|8333.5|8333.4|8330.6|8336.3|8333.5|8333.4|8330.6|6
1642414000000|2022-01-17 10:06:40|8332.9|8330.1|8331.9|8329.1|8333.8|8331|8331.9|8329.1|15
1642414010000|2022-01-17 10:06:50|8331.8|8329|8332.3|8329.5|8332.8|8330|8330.3|8327.5|106
1642414020000|2022-01-17 10:07:00|8331.8|8329|8331.8|8329|8332.3|8329.5|8330.8|8328|2
1642414030000|2022-01-17 10:07:10|8331.3|8328.5|8331.3|8328.5|8331.8|8329|8330.8|8328|11
1642414040000|2022-01-17 10:07:20|8330.8|8328|8329.8|8327|8330.8|8328|8329.8|8327|0
1642414050000|2022-01-17 10:07:30|||||||||2
1642414070000|2022-01-17 10:07:50|||||||||6
1642414080000|2022-01-17 10:08:00|8329.3|8326.5|8328.8|8326|8329.3|8326.5|8328.8|8326|6
1642414090000|2022-01-17 10:08:10|8329.3|8326.5|8331.8|8329|8331.8|8329|8329.3|8326.5|13
1642414100000|2022-01-17 10:08:20|8331.3|8328.5|8331.8|8329|8332.3|8329.5|8330.8|8328|4
1642414110000|2022-01-17 10:08:30|8332.8|8330|8332.3|8329.5|8332.8|8330|8331.8|8329|1
1642414120000|2022-01-17 10:08:40|8331.8|8329|8332.8|8330|8332.8|8330|8331.8|8329|1
1642414130000|2022-01-17 10:08:50|8331.8|8329|8332.8|8330|8333.3|8330.5|8331.8|8329|0
1642414140000|2022-01-17 10:09:00|8332.3|8329.5|8331.8|8329|8332.3|8329.5|8331.8|8329|1
1642414150000|2022-01-17 10:09:10|8332.8|8330|8332.8|8330|8332.8|8330|8332.8|8330|3
1642414160000|2022-01-17 10:09:20|8333.8|8331|8333.8|8331|8333.8|8331|8333.8|8331|1
1642414170000|2022-01-17 10:09:30|8334.3|8331.5|8333.8|8331|8334.7|8331.9|8333.8|8331|4
1642414180000|2022-01-17 10:09:40|8334.8|8332|8332.8|8330|8334.8|8332|8332.8|8330|0
1642414190000|2022-01-17 10:09:50|8332.3|8329.5|8332.8|8330|8332.8|8330|8332.3|8329.5|0
1642414210000|2022-01-17 10:10:10|8333.8|8331|8332.3|8329.5|8333.8|8331|8331.8|8329|4
1642414220000|2022-01-17 10:10:20|8332.8|8330|8332.8|8330|8332.8|8330|8332.8|8330|1
1642414230000|2022-01-17 10:10:30|8332.3|8329.5|8331.8|8329|8332.8|8330|8331.8|8329|0
1642414240000|2022-01-17 10:10:40|8332.8|8330|8331.8|8329|8332.8|8330|8331.8|8329|2
1642414250000|2022-01-17 10:10:50|8332.3|8329.5|8332.3|8329.5|8332.3|8329.5|8332.3|8329.5|0
1642414260000|2022-01-17 10:11:00|8332.8|8330|8331.8|8329|8332.8|8330|8331.8|8329|2
1642414270000|2022-01-17 10:11:10|8330.8|8328|8331.8|8329|8331.8|8329|8330.8|8328|0
1642414280000|2022-01-17 10:11:20|8330.8|8328|8331.8|8329|8331.8|8329|8330.8|8328|0
1642414290000|2022-01-17 10:11:30|8330.8|8328|8330.8|8328|8331.3|8328.5|8330.8|8328|3
1642414300000|2022-01-17 10:11:40|8329.8|8327|8326.8|8324|8329.8|8327|8325.8|8323|11
1642414310000|2022-01-17 10:11:50|8325.8|8323|8325.8|8323|8325.8|8323|8324.8|8322|28
1642414320000|2022-01-17 10:12:00|8325.3|8322.5|8317.8|8315|8325.8|8323|8313.8|8311|232
1642414330000|2022-01-17 10:12:10|8317.3|8314.5|8316.8|8314|8317.8|8315|8315.8|8313|23
1642414340000|2022-01-17 10:12:20|8315.8|8313|8316.8|8314|8317.8|8315|8315.8|8313|38
1642414350000|2022-01-17 10:12:30|8317.8|8315|8318.8|8316|8318.8|8316|8317.8|8315|8
1642414360000|2022-01-17 10:12:40|8317.8|8315|8316.8|8314|8318.8|8316|8316.3|8313.5|9
1642414370000|2022-01-17 10:12:50|8315.8|8313|8315.8|8313|8315.8|8313|8315.8|8313|4
1642414380000|2022-01-17 10:13:00|8316.3|8313.5|8315.8|8313|8316.8|8314|8313.9|8311.1|47
1642414390000|2022-01-17 10:13:10|8316.8|8314|8317.8|8315|8317.8|8315|8316.3|8313.5|4
1642414400000|2022-01-17 10:13:20|8316.8|8314|8316.3|8313.5|8317.3|8314.5|8316.3|8313.5|3
1642414410000|2022-01-17 10:13:30|8316.8|8314|8316.3|8313.5|8317.8|8315|8315.8|8313|2
1642414420000|2022-01-17 10:13:40|8316.8|8314|8316.3|8313.5|8316.8|8314|8316.3|8313.5|1
1642414430000|2022-01-17 10:13:50|8315.8|8313|8315.8|8313|8316.3|8313.5|8315.8|8313|2
1642414440000|2022-01-17 10:14:00|8316.3|8313.5|8316.8|8314|8316.8|8314|8316.3|8313.5|0
1642414450000|2022-01-17 10:14:10|8317.3|8314.5|8317.3|8314.5|8317.8|8315|8316.8|8314|2
1642414460000|2022-01-17 10:14:20|8316.8|8314|8317.8|8315|8317.8|8315|8316.8|8314|0
1642414470000|2022-01-17 10:14:30|8318.3|8315.5|8319.8|8317|8319.8|8317|8318.3|8315.5|6
1642414480000|2022-01-17 10:14:40|8320.8|8318|8320.8|8318|8321.3|8318.5|8319.8|8317|2
1642414490000|2022-01-17 10:14:50|8321.3|8318.5|8320.8|8318|8321.8|8319|8320.8|8318|6
1642414500000|2022-01-17 10:15:00|8320.3|8317.5|8319.8|8317|8320.8|8318|8319.3|8316.5|0
1642414510000|2022-01-17 10:15:10|8319.3|8316.5|8319.8|8317|8319.8|8317|8318.8|8316|3
1642414520000|2022-01-17 10:15:20|8319.3|8316.5|8318.8|8316|8319.8|8317|8318.3|8315.5|10
1642414530000|2022-01-17 10:15:30|8317.8|8315|8318.8|8316|8318.8|8316|8317.8|8315|0
1642414540000|2022-01-17 10:15:40|8318.3|8315.5|8319.8|8317|8319.8|8317|8317.8|8315|7
1642414550000|2022-01-17 10:15:50|8319.3|8316.5|8319.8|8317|8319.8|8317|8318.8|8316|12
1642414560000|2022-01-17 10:16:00|8320.8|8318|8319.8|8317|8320.8|8318|8319.8|8317|21
1642414570000|2022-01-17 10:16:10|8320.3|8317.5|8319.8|8317|8320.3|8317.5|8318.8|8316|19
1642414580000|2022-01-17 10:16:20|||||||||4
1642414590000|2022-01-17 10:16:30|8320.3|8317.5|8320.8|8318|8320.8|8318|8319.8|8317|0
1642414600000|2022-01-17 10:16:40|8320.3|8317.5|8320.3|8317.5|8320.8|8318|8320.3|8317.5|1
1642414610000|2022-01-17 10:16:50|8319.8|8317|8321.8|8319|8321.8|8319|8319.8|8317|4
1642414620000|2022-01-17 10:17:00|8322.8|8320|8321.8|8319|8322.8|8320|8321.8|8319|5
1642414630000|2022-01-17 10:17:10|8322.3|8319.5|8321.8|8319|8322.3|8319.5|8321.3|8318.5|1
1642414640000|2022-01-17 10:17:20|8322.3|8319.5|8324.8|8322|8325.8|8323|8322.3|8319.5|19
1642414650000|2022-01-17 10:17:30|8325.3|8322.5|8325.8|8323|8325.8|8323|8324.8|8322|3
1642414660000|2022-01-17 10:17:40|8325.9|8323.1|8329.3|8326.5|8329.3|8326.5|8325.9|8323.1|13
1642414670000|2022-01-17 10:17:50|8328.8|8326|8329.8|8327|8329.8|8327|8328.8|8326|7
1642414680000|2022-01-17 10:18:00|8329.3|8326.5|8328.8|8326|8329.8|8327|8327.8|8325|4
1642414690000|2022-01-17 10:18:10|8329.8|8327|8328.8|8326|8329.8|8327|8328.8|8326|4
1642414700000|2022-01-17 10:18:20|8328.3|8325.5|8326.8|8324|8329.8|8327|8326.8|8324|13
1642414710000|2022-01-17 10:18:30|8327.3|8324.5|8326.8|8324|8327.8|8325|8325.8|8323|12
1642414720000|2022-01-17 10:18:40|8327.3|8324.5|8326.3|8323.5|8327.8|8325|8325.8|8323|2
1642414730000|2022-01-17 10:18:50|8325.8|8323|8327.3|8324.5|8327.3|8324.5|8325.8|8323|3
1642414740000|2022-01-17 10:19:00|8327.8|8325|8326.8|8324|8328.3|8325.5|8325.8|8323|2
1642414750000|2022-01-17 10:19:10|8327.3|8324.5|8326.8|8324|8327.8|8325|8326.3|8323.5|1
1642414760000|2022-01-17 10:19:20|8326.3|8323.5|8326.3|8323.5|8326.3|8323.5|8325.3|8322.5|1
1642414770000|2022-01-17 10:19:30|8325.8|8323|8326.3|8323.5|8326.3|8323.5|8325.8|8323|5
1642414780000|2022-01-17 10:19:40|8325.8|8323|8326.3|8323.5|8326.3|8323.5|8325.8|8323|1
1642414790000|2022-01-17 10:19:50|8326.8|8324|8327.8|8325|8328.3|8325.5|8326.8|8324|4
1642414800000|2022-01-17 10:20:00|8327.3|8324.5|8326.8|8324|8327.3|8324.5|8326.8|8324|3
1642414810000|2022-01-17 10:20:10|8327.3|8324.5|8326.3|8323.5|8327.3|8324.5|8326.3|8323.5|6
1642414820000|2022-01-17 10:20:20|8326.8|8324|8327.8|8325|8327.8|8325|8326.8|8324|2
1642414830000|2022-01-17 10:20:30|8326.8|8324|8327.3|8324.5|8327.3|8324.5|8326.8|8324|1
1642414840000|2022-01-17 10:20:40|8326.8|8324|8326.8|8324|8327.3|8324.5|8326.8|8324|0
1642414850000|2022-01-17 10:20:50|8326.3|8323.5|8326.8|8324|8326.8|8324|8326.3|8323.5|0
1642414860000|2022-01-17 10:21:00|8326.3|8323.5|8325.8|8323|8326.3|8323.5|8325.8|8323|4
1642414870000|2022-01-17 10:21:10|8324.8|8322|8324.3|8321.5|8324.8|8322|8324.3|8321.5|2
1642414880000|2022-01-17 10:21:20|8323.8|8321|8323.8|8321|8323.8|8321|8323.8|8321|0
1642414890000|2022-01-17 10:21:30|8324.3|8321.5|8323.8|8321|8324.8|8322|8323.3|8320.5|6
1642414910000|2022-01-17 10:21:50|8322.8|8320|8323.8|8321|8323.8|8321|8322.8|8320|0
1642414920000|2022-01-17 10:22:00|8323.3|8320.5|8322.8|8320|8323.8|8321|8322.8|8320|1
1642414930000|2022-01-17 10:22:10|8323.3|8320.5|8324.8|8322|8324.8|8322|8323.3|8320.5|1
1642414940000|2022-01-17 10:22:20|8324.3|8321.5|8324.3|8321.5|8324.3|8321.5|8324.3|8321.5|2
1642414950000|2022-01-17 10:22:30|8324.8|8322|8324.8|8322|8324.8|8322|8324.3|8321.5|0
1642414960000|2022-01-17 10:22:40|8325.8|8323|8325.3|8322.5|8325.8|8323|8324.8|8322|0
1642414970000|2022-01-17 10:22:50|8324.8|8322|8324.8|8322|8324.8|8322|8324.8|8322|0
1642414980000|2022-01-17 10:23:00|8325.3|8322.5|8325.3|8322.5|8325.8|8323|8325.3|8322.5|0
1642414990000|2022-01-17 10:23:10|8324.8|8322|8326.8|8324|8326.8|8324|8324.8|8322|11
1642415000000|2022-01-17 10:23:20|8326.3|8323.5|8326.8|8324|8326.8|8324|8326.3|8323.5|1
1642415010000|2022-01-17 10:23:30|8327.8|8325|8327.3|8324.5|8327.8|8325|8326.8|8324|2
1642415020000|2022-01-17 10:23:40|8328.3|8325.5|8331.8|8329|8332.3|8329.5|8328.3|8325.5|35
1642415030000|2022-01-17 10:23:50|8332.4|8328.4|8332.8|8330|8333.3|8330.5|8331.3|8328.4|8
1642415040000|2022-01-17 10:24:00|8332.3|8329.5|8333.3|8330.5|8333.8|8331|8332.3|8329.5|9
1642415050000|2022-01-17 10:24:10|8332.8|8330|8334.8|8332|8335.8|8333|8332.8|8330|3
1642415060000|2022-01-17 10:24:20|8335.3|8332.5|8334.8|8332|8335.3|8332.5|8333.8|8331|1
1642415070000|2022-01-17 10:24:30|8334.3|8331.5|8334.8|8332|8335.3|8332.5|8334.3|8331.5|0
1642415080000|2022-01-17 10:24:40|8335.3|8332.5|8335.8|8333|8335.8|8333|8334.8|8332|1
1642415090000|2022-01-17 10:24:50|8335.3|8332.5|8335.8|8333|8335.8|8333|8335.3|8332.5|2
1642415100000|2022-01-17 10:25:00|8336.3|8333.5|8334.3|8331.5|8336.3|8333.5|8333.8|8331|6
1642415110000|2022-01-17 10:25:10|8335.3|8332.5|8335.8|8333|8335.8|8333|8333.8|8331|2
1642415120000|2022-01-17 10:25:20|||||||||2
1642415130000|2022-01-17 10:25:30|8336.8|8334|8336.3|8333.5|8336.8|8334|8335.8|8333|3
1642415140000|2022-01-17 10:25:40|8336.8|8334|8337.8|8335|8337.8|8335|8336.3|8333.5|70
1642415150000|2022-01-17 10:25:50|8337.3|8334.5|8337.8|8335|8337.8|8335|8336.8|8334|6
1642415160000|2022-01-17 10:26:00|8337.3|8334.5|8337.8|8335|8337.8|8335|8337.3|8334.5|2
1642415170000|2022-01-17 10:26:10|8338.3|8335.5|8338.8|8336|8339.8|8337|8337.8|8335|8
1642415180000|2022-01-17 10:26:20|8339.8|8337|8338.3|8335.5|8339.8|8337|8337.8|8335|15
1642415190000|2022-01-17 10:26:30|8338.8|8336|8337.8|8335|8338.8|8336|8337.8|8335|1
1642415200000|2022-01-17 10:26:40|8336.8|8334|8336.7|8333.9|8336.8|8334|8336.3|8333.5|9
1642415210000|2022-01-17 10:26:50|8337.3|8334.5|8337.8|8335|8337.8|8335|8337.3|8334.5|14
1642415220000|2022-01-17 10:27:00|8337.3|8334.5|8337.7|8334.9|8338.3|8335.5|8336.8|8334|9
1642415230000|2022-01-17 10:27:10|8337.3|8334.5|8337.8|8335|8338.8|8336|8337.3|8334.5|2
1642415240000|2022-01-17 10:27:20|8338.3|8335.5|8337.8|8335|8338.8|8336|8337.8|8335|1
1642415250000|2022-01-17 10:27:30|8337.3|8334.5|8339.8|8337|8340.2|8337.4|8337.3|8334.5|3
1642415260000|2022-01-17 10:27:40|8339.7|8336.9|8339.8|8337|8339.8|8337|8338.8|8336|2
1642415280000|2022-01-17 10:28:00|8339.7|8336.9|8339.3|8336.5|8339.8|8337|8339.3|8336.5|1
1642415290000|2022-01-17 10:28:10|8338.8|8336|8339.8|8337|8339.8|8337|8338.8|8336|4
1642415300000|2022-01-17 10:28:20|8340.3|8337.5|8338.8|8336|8340.3|8337.5|8338.8|8336|8
1642415320000|2022-01-17 10:28:40|8339.3|8336.5|8339.8|8337|8340.8|8338|8338.8|8336|14
1642415330000|2022-01-17 10:28:50|8339.3|8336.5|8339.8|8337|8339.8|8337|8339.3|8336.5|0
1642415340000|2022-01-17 10:29:00|8339.3|8336.5|8337.8|8335|8339.8|8337|8337.8|8335|7
1642415350000|2022-01-17 10:29:10|8338.8|8336|8339.3|8336.5|8339.3|8336.5|8337.8|8335|5
1642415360000|2022-01-17 10:29:20|8338.8|8336|8338.3|8335.5|8338.8|8336|8337.8|8335|1
1642415370000|2022-01-17 10:29:30|8337.8|8335|8336.8|8334|8337.8|8335|8336.8|8334|1
1642415380000|2022-01-17 10:29:40|8336.3|8333.5|8335.8|8333|8336.3|8333.5|8335.8|8333|2
1642415390000|2022-01-17 10:29:50|8334.8|8332|8336.8|8334|8336.8|8334|8334.8|8332|8
1642415400000|2022-01-17 10:30:00|8337.3|8334.5|8336.8|8334|8337.8|8335|8336.8|8334|1
1642415410000|2022-01-17 10:30:10|8336.3|8333.5|8336.8|8334|8336.8|8334|8335.8|8333|1
1642415420000|2022-01-17 10:30:20|8335.8|8333|8336.3|8333.5|8336.8|8334|8335.8|8333|1
1642415430000|2022-01-17 10:30:30|8335.8|8333|8340.8|8338|8340.8|8338|8335.8|8333|13
1642415440000|2022-01-17 10:30:40|8341.3|8338.5|8337.8|8335|8341.3|8338.5|8337.8|8335|13
1642415450000|2022-01-17 10:30:50|8336.8|8334|8336.8|8334|8337.8|8335|8336.8|8334|0
1642415460000|2022-01-17 10:31:00|8337.3|8334.5|8335.8|8333|8337.8|8335|8335.8|8333|1
1642415470000|2022-01-17 10:31:10|8334.8|8332|8335.8|8333|8336.3|8333.5|8334.8|8332|2
1642415480000|2022-01-17 10:31:20|8336.3|8333.5|8335.8|8333|8336.3|8333.5|8335.8|8333|0
1642415490000|2022-01-17 10:31:30|8336.3|8333.5|8337.3|8334.5|8337.8|8335|8336.3|8333.5|1
1642415500000|2022-01-17 10:31:40|8337.8|8335|8337.8|8335|8337.8|8335|8337.3|8334.5|0
1642415510000|2022-01-17 10:31:50|8337.3|8334.5|8337.8|8335|8337.8|8335|8336.8|8334|1
1642415520000|2022-01-17 10:32:00|8337.3|8334.5|8337.8|8335|8337.8|8335|8337.3|8334.5|1
1642415530000|2022-01-17 10:32:10|8337.3|8334.5|8337.3|8334.5|8337.8|8335|8337.3|8334.5|0
1642415540000|2022-01-17 10:32:20|8336.3|8333.5|8335.8|8333|8336.8|8334|8335.8|8333|2
1642415550000|2022-01-17 10:32:30|8336.8|8334|8336.8|8334|8336.8|8334|8336.8|8334|13
1642415560000|2022-01-17 10:32:40|8337.3|8334.5|8337.8|8335|8337.8|8335|8337.3|8334.5|1
1642415580000|2022-01-17 10:33:00|8336.8|8334|8337.8|8335|8337.8|8335|8336.8|8334|0
1642415590000|2022-01-17 10:33:10|8337.3|8334.5|8337.8|8335|8337.8|8335|8336.3|8333.5|0
1642415600000|2022-01-17 10:33:20|8338.3|8335.5|8339.8|8337|8339.8|8337|8337.8|8335|2
1642415610000|2022-01-17 10:33:30|8340.3|8337.5|8340.8|8338|8340.8|8338|8340.3|8337.5|0
1642415630000|2022-01-17 10:33:50|8341.8|8339|8342.8|8340|8342.8|8340|8341.8|8339|24
1642415640000|2022-01-17 10:34:00|8342.3|8339.5|8342.8|8340|8342.8|8340|8342.3|8339.5|0
1642415650000|2022-01-17 10:34:10|8342.3|8339.5|8343.8|8341|8343.8|8341|8342.3|8339.5|3
1642415660000|2022-01-17 10:34:20|8343.3|8340.5|8343.8|8341|8343.8|8341|8342.8|8340|5
1642415670000|2022-01-17 10:34:30|8344.8|8342|8342.8|8340|8344.8|8342|8342.8|8340|12
1642415680000|2022-01-17 10:34:40|8342.9|8340.1|8343.8|8341|8343.8|8341|8342.8|8340|3
1642415690000|2022-01-17 10:34:50|8342.8|8340|8342.8|8340|8342.8|8340|8342.3|8339.5|3
1642415710000|2022-01-17 10:35:10|8342.3|8339.5|8342.8|8340|8342.8|8340|8342.3|8339.5|1
1642415730000|2022-01-17 10:35:30|8343.3|8340.5|8343.8|8341|8344.3|8341.5|8343.3|8340.5|6
1642415740000|2022-01-17 10:35:40|8344.8|8342|8343.8|8341|8344.8|8342|8342.8|8340|4
1642415750000|2022-01-17 10:35:50|8342.8|8340|8342.8|8340|8342.8|8340|8342.8|8340|2
1642415760000|2022-01-17 10:36:00|8342.3|8339.5|8343.8|8341|8344.8|8342|8341.8|8339|16
1642415770000|2022-01-17 10:36:10|8344.3|8341.5|8344.8|8342|8344.8|8342|8343.8|8341|1
1642415780000|2022-01-17 10:36:20|8343.8|8341|8344.8|8342|8344.8|8342|8343.8|8341|4
1642415790000|2022-01-17 10:36:30|8344.9|8342.1|8344.8|8342|8345.8|8343|8344.4|8341.6|4
1642415800000|2022-01-17 10:36:40|8344.3|8341.5|8343.8|8341|8344.8|8342|8342.8|8340|13
1642415810000|2022-01-17 10:36:50|8343.3|8340.5|8339.8|8337|8343.8|8341|8338.8|8336|23
1642415820000|2022-01-17 10:37:00|8339.3|8336.5|8337.8|8335|8339.8|8337|8337.8|8335|4
1642415830000|2022-01-17 10:37:10|8338.8|8336|8339.3|8336.5|8339.3|8336.5|8338.3|8335.5|5
1642415840000|2022-01-17 10:37:20|8338.8|8336|8338.8|8336|8339.3|8336.5|8338.8|8336|0
1642415850000|2022-01-17 10:37:30|8339.8|8337|8338.8|8336|8339.8|8337|8338.8|8336|2
1642415860000|2022-01-17 10:37:40|8339.3|8336.5|8338.8|8336|8339.3|8336.5|8338.8|8336|0
1642415870000|2022-01-17 10:37:50|8340.8|8338|8340.3|8337.5|8340.8|8338|8339.8|8337|1
1642415880000|2022-01-17 10:38:00|8340.8|8338|8340.8|8338|8340.8|8338|8339.8|8337|0
1642415900000|2022-01-17 10:38:20|8341.3|8338.5|8339.8|8337|8341.3|8338.5|8339.3|8336.5|2
1642415910000|2022-01-17 10:38:30|8340.8|8338|8340.8|8338|8340.8|8338|8340.3|8337.5|1
1642415920000|2022-01-17 10:38:40|||||||||1
1642415930000|2022-01-17 10:38:50|8340.3|8337.5|8340.3|8337.5|8340.8|8338|8339.8|8337|0
1642415940000|2022-01-17 10:39:00|8340.8|8338|8338.8|8336|8340.8|8338|8337.8|8335|0
1642415950000|2022-01-17 10:39:10|8339.3|8336.5|8338.8|8336|8339.3|8336.5|8338.8|8336|0
1642415960000|2022-01-17 10:39:20|8339.3|8336.5|8338.3|8335.5|8339.8|8337|8338.3|8335.5|1
1642415970000|2022-01-17 10:39:30|8338.8|8336|8338.3|8335.5|8338.8|8336|8337.8|8335|0
1642415980000|2022-01-17 10:39:40|8337.8|8335|8338.3|8335.5|8338.8|8336|8336.3|8333.5|86
1642415990000|2022-01-17 10:39:50|8337.8|8335|8338.3|8335.5|8338.3|8335.5|8337.8|8335|2
1642416000000|2022-01-17 10:40:00|8337.8|8335|8337.8|8335|8337.8|8335|8337.8|8335|2
1642416010000|2022-01-17 10:40:10|8337.3|8334.5|8335.3|8332.5|8337.3|8334.5|8334.8|8332|5
1642416020000|2022-01-17 10:40:20|8334.8|8332|8333.8|8331|8335.3|8332.5|8333.8|8331|9
1642416030000|2022-01-17 10:40:30|8334.3|8331.5|8334.8|8332|8334.8|8332|8333.8|8331|4
1642416040000|2022-01-17 10:40:40|8335.3|8332.5|8334.8|8332|8335.3|8332.5|8334.8|8332|3
1642416050000|2022-01-17 10:40:50|8333.8|8331|8333.8|8331|8333.8|8331|8333.8|8331|0
1642416060000|2022-01-17 10:41:00|8333.3|8330.5|8333.8|8331|8333.8|8331|8332.8|8330|0
1642416070000|2022-01-17 10:41:10|8334.3|8331.5|8333.8|8331|8334.3|8331.5|8333.8|8331|1
1642416080000|2022-01-17 10:41:20|8334.8|8332|8334.8|8332|8334.8|8332|8334.8|8332|1
1642416090000|2022-01-17 10:41:30|8335.8|8333|8333.8|8331|8335.8|8333|8333.8|8331|3
1642416100000|2022-01-17 10:41:40|8333.3|8330.5|8332.8|8330|8333.3|8330.5|8332.8|8330|4
1642416110000|2022-01-17 10:41:50|8332.7|8329.9|8331.8|8329|8332.7|8329.9|8330.8|8328|35
1642416120000|2022-01-17 10:42:00|8331.3|8328.5|8331.8|8329|8331.8|8329|8331.3|8328.5|3
1642416130000|2022-01-17 10:42:10|8331.3|8328.5|8331.8|8329|8331.8|8329|8330.8|8328|16
1642416140000|2022-01-17 10:42:20|8331.3|8328.5|8331.8|8329|8331.8|8329|8330.8|8328|0
1642416150000|2022-01-17 10:42:30|8331.3|8328.5|8332.8|8330|8332.8|8330|8331.3|8328.5|0
1642416160000|2022-01-17 10:42:40|8332.3|8329.5|8331.8|8329|8332.3|8329.5|8331.8|8329|2
1642416170000|2022-01-17 10:42:50|8332.3|8329.5|8332.3|8329.5|8332.8|8330|8331.8|8329|2
1642416180000|2022-01-17 10:43:00|8331.8|8329|8332.3|8329.5|8332.3|8329.5|8331.8|8329|3
1642416190000|2022-01-17 10:43:10|8331.8|8329|8330.8|8328|8332.3|8329.5|8330.8|8328|9
1642416200000|2022-01-17 10:43:20|8331.3|8328.5|8331.8|8329|8331.8|8329|8330.8|8328|7
1642416210000|2022-01-17 10:43:30|8332.8|8330|8332.8|8330|8332.8|8330|8332.8|8330|1
1642416220000|2022-01-17 10:43:40|8333.8|8331|8333.8|8331|8333.8|8331|8333.8|8331|1
1642416230000|2022-01-17 10:43:50|8332.8|8330|8334.8|8332|8334.8|8332|8332.8|8330|3
1642416240000|2022-01-17 10:44:00|8334.3|8331.5|8333.3|8330.5|8334.8|8332|8333.3|8330.5|4
1642416250000|2022-01-17 10:44:10|8333.8|8331|8334.8|8332|8334.8|8332|8333.8|8331|0
1642416260000|2022-01-17 10:44:20|8334.3|8331.5|8334.8|8332|8334.8|8332|8333.8|8331|0
1642416270000|2022-01-17 10:44:30|8334.3|8331.5|8333.3|8330.5|8334.3|8331.5|8333.3|8330.5|4
1642416280000|2022-01-17 10:44:40|8332.8|8330|8331.8|8329|8333.8|8331|8331.8|8329|15
1642416290000|2022-01-17 10:44:50|8331.3|8328.5|8331.3|8328.5|8331.8|8329|8330.8|8328|2
1642416300000|2022-01-17 10:45:00|8330.8|8328|8329.8|8327|8330.8|8328|8329.8|8327|2
1642416310000|2022-01-17 10:45:10|8330.8|8328|8330.8|8328|8330.8|8328|8329.8|8327|11
1642416320000|2022-01-17 10:45:20|8330.3|8327.5|8330.3|8327.5|8330.8|8328|8329.8|8327|5
1642416330000|2022-01-17 10:45:30|8329.8|8327|8329.8|8327|8330.8|8328|8329.8|8327|1
1642416340000|2022-01-17 10:45:40|8330.3|8327.5|8329.8|8327|8330.3|8327.5|8329.8|8327|12
1642416350000|2022-01-17 10:45:50|8330.3|8327.5|8330.8|8328|8330.8|8328|8330.3|8327.5|1
1642416370000|2022-01-17 10:46:10|8330.9|8328.1|8331.8|8329|8331.8|8329|8330.9|8328.1|13
1642416390000|2022-01-17 10:46:30|8330.8|8328|8331.3|8328.5|8331.3|8328.5|8330.8|8328|1
1642416400000|2022-01-17 10:46:40|8331.8|8329|8331.8|8329|8331.8|8329|8331.8|8329|0
1642416420000|2022-01-17 10:47:00|8331.3|8328.5|8332.8|8330|8332.8|8330|8331.3|8328.5|4
1642416430000|2022-01-17 10:47:10|8333.3|8330.5|8332.8|8330|8333.3|8330.5|8332.8|8330|2
1642416440000|2022-01-17 10:47:20|8331.8|8329|8330.8|8328|8331.8|8329|8330.8|8328|15
1642416450000|2022-01-17 10:47:30|8331.3|8328.5|8331.8|8329|8331.8|8329|8330.8|8328|1
1642416470000|2022-01-17 10:47:50|8332.8|8330|8332.8|8330|8332.8|8330|8332.8|8330|16
1642416480000|2022-01-17 10:48:00|8333.8|8331|8332.8|8330|8333.8|8331|8332.8|8330|1
1642416490000|2022-01-17 10:48:10|8333.8|8331|8333.8|8331|8333.8|8331|8333.8|8331|1
1642416500000|2022-01-17 10:48:20|8333.3|8330.5|8332.8|8330|8333.3|8330.5|8332.8|8330|0
1642416510000|2022-01-17 10:48:30|8333.3|8330.5|8334.8|8332|8334.8|8332|8332.8|8330|2
1642416520000|2022-01-17 10:48:40|8334.3|8331.5|8333.8|8331|8334.8|8332|8333.8|8331|0
1642416530000|2022-01-17 10:48:50|8334.3|8331.5|8333.8|8331|8334.8|8332|8333.8|8331|16
1642416550000|2022-01-17 10:49:10|8331.8|8329|8330.3|8327.5|8331.8|8329|8329.8|8327|6
1642416560000|2022-01-17 10:49:20|8329.8|8327|8329.8|8327|8330.3|8327.5|8329.8|8327|1
1642416570000|2022-01-17 10:49:30|8330.3|8327.5|8330.3|8327.5|8330.8|8328|8329.8|8327|0
1642416580000|2022-01-17 10:49:40|8329.8|8327|8329.8|8327|8329.8|8327|8329.8|8327|1
1642416590000|2022-01-17 10:49:50|8329.3|8326.5|8329.8|8327|8329.8|8327|8329.3|8326.5|0
1642416600000|2022-01-17 10:50:00|8330.8|8328|8325.2|8322.4|8330.8|8328|8323.7|8320.9|267
1642416610000|2022-01-17 10:50:10|8324.7|8321.9|8323.6|8320.8|8325.7|8322.9|8321.6|8318.8|13
1642416620000|2022-01-17 10:50:20|8323.2|8320.4|8322.6|8319.8|8323.2|8320.4|8321.6|8318.8|3
1642416630000|2022-01-17 10:50:30|8323.1|8320.3|8323.6|8320.8|8324.6|8321.8|8322.6|8319.8|2
1642416640000|2022-01-17 10:50:40|8323.1|8320.3|8322.1|8319.3|8323.6|8320.8|8322.1|8319.3|3
1642416650000|2022-01-17 10:50:50|8322.6|8319.8|8322.6|8319.8|8322.6|8319.8|8321.6|8318.8|12
1642416660000|2022-01-17 10:51:00|8322.1|8319.3|8319.6|8316.8|8322.6|8319.8|8318.7|8315.9|10
1642416670000|2022-01-17 10:51:10|8319.7|8316.9|8319.1|8316.3|8319.7|8316.9|8318.6|8315.8|19
1642416680000|2022-01-17 10:51:20|8318.6|8315.8|8318.6|8315.8|8319.1|8316.3|8318.6|8315.8|12
1642416690000|2022-01-17 10:51:30|8318.7|8315.9|8319.6|8316.8|8320.6|8317.8|8318.6|8315.8|4
1642416700000|2022-01-17 10:51:40|8319.7|8316.9|8320.7|8317.9|8321.6|8318.8|8319.7|8316.9|2
1642416710000|2022-01-17 10:51:50|8321.1|8318.3|8321.6|8318.8|8321.6|8318.8|8320.6|8317.8|3
1642416720000|2022-01-17 10:52:00|8321.7|8318.9|8321.6|8318.8|8322.6|8319.8|8321.6|8318.8|2
1642416730000|2022-01-17 10:52:10|8321.7|8318.9|8321.6|8318.8|8321.7|8318.9|8320.7|8317.9|3
1642416740000|2022-01-17 10:52:20|8321.7|8318.9|8323.6|8320.8|8324.6|8321.8|8321.6|8318.8|3
1642416750000|2022-01-17 10:52:30|8324.2|8321.4|8323.7|8320.9|8324.2|8321.4|8323.6|8320.8|10
1642416760000|2022-01-17 10:52:40|8324.6|8321.8|8324.6|8321.8|8324.6|8321.8|8322.7|8319.9|8
1642416770000|2022-01-17 10:52:50|8323.7|8320.9|8323.7|8320.9|8324.6|8321.8|8323.7|8320.9|2
1642416780000|2022-01-17 10:53:00|8324.1|8321.3|8324.1|8321.3|8324.7|8321.9|8323.7|8320.9|13
1642416790000|2022-01-17 10:53:10|8323.7|8320.9|8324.2|8321.4|8324.7|8321.9|8323.7|8320.9|3
1642416800000|2022-01-17 10:53:20|8324.6|8321.8|8321.6|8318.8|8324.6|8321.8|8321.1|8318.3|12
1642416810000|2022-01-17 10:53:30|8321.7|8318.9|8320.6|8317.8|8321.7|8318.9|8319.6|8316.8|7
1642416820000|2022-01-17 10:53:40|8320.7|8317.9|8320.6|8317.8|8321.6|8318.8|8320.6|8317.8|5
1642416830000|2022-01-17 10:53:50|8320.7|8317.9|8320.6|8317.8|8321.1|8318.3|8320.6|8317.8|1
1642416840000|2022-01-17 10:54:00|8320.7|8317.9|8321.6|8318.8|8321.6|8318.8|8320.7|8317.9|0
1642416850000|2022-01-17 10:54:10|8321.7|8318.9|8322.7|8319.9|8323.2|8320.4|8321.7|8318.9|5
1642416860000|2022-01-17 10:54:20|8323.1|8320.3|8322.7|8319.9|8323.2|8320.4|8322.7|8319.9|1
1642416870000|2022-01-17 10:54:30|8323.1|8320.3|8323.6|8320.8|8323.6|8320.8|8322.7|8319.9|2
1642416880000|2022-01-17 10:54:40|8323.2|8320.4|8323.2|8320.4|8323.2|8320.4|8323.1|8320.3|0
1642416890000|2022-01-17 10:54:50|8323.6|8320.8|8323.6|8320.8|8323.6|8320.8|8323.2|8320.4|0
1642416900000|2022-01-17 10:55:00|8322.7|8319.9|8320.6|8317.8|8323.1|8320.3|8319.7|8316.9|12
1642416910000|2022-01-17 10:55:10|8320.1|8317.3|8319.7|8316.9|8320.1|8317.3|8319.7|8316.9|0
1642416920000|2022-01-17 10:55:20|8320.1|8317.3|8321.7|8318.9|8321.7|8318.9|8319.7|8316.9|4
1642416930000|2022-01-17 10:55:30|8322.6|8319.8|8323.6|8320.8|8323.7|8320.9|8322.6|8319.8|6
1642416940000|2022-01-17 10:55:40|8322.7|8319.9|8324.2|8321.4|8324.6|8321.8|8322.7|8319.9|16
1642416950000|2022-01-17 10:55:50|8324.1|8321.3|8323.7|8320.9|8324.1|8321.3|8322.7|8319.9|2
1642416960000|2022-01-17 10:56:00|8323.6|8320.8|8323.6|8320.8|8323.6|8320.8|8323.6|8320.8|2
1642416970000|2022-01-17 10:56:10|8323.2|8320.4|8323.1|8320.3|8323.7|8320.9|8322.7|8319.9|1
1642416980000|2022-01-17 10:56:20|8323.2|8320.4|8323.6|8320.8|8323.6|8320.8|8323.2|8320.4|0
1642416990000|2022-01-17 10:56:30|8323.2|8320.4|8323.6|8320.8|8323.7|8320.9|8322.6|8319.8|3
1642417000000|2022-01-17 10:56:40|8323.1|8320.3|8322.6|8319.8|8323.6|8320.8|8322.6|8319.8|1
1642417010000|2022-01-17 10:56:50|8322.7|8319.9|8323.7|8320.9|8324.6|8321.8|8322.6|8319.8|1
1642417020000|2022-01-17 10:57:00|8323.6|8320.8|8323.6|8320.8|8324.2|8321.4|8323.2|8320.4|5
1642417030000|2022-01-17 10:57:10|8323.2|8320.4|8322.7|8319.9|8323.2|8320.4|8322.7|8319.9|0
1642417040000|2022-01-17 10:57:20|8323.1|8320.3|8323.1|8320.3|8323.6|8320.8|8322.7|8319.9|0
1642417050000|2022-01-17 10:57:30|8323.6|8320.8|8323.1|8320.3|8323.6|8320.8|8323.1|8320.3|0
1642417070000|2022-01-17 10:57:50|8322.7|8319.9|8323.6|8320.8|8323.7|8320.9|8322.6|8319.8|2
1642417080000|2022-01-17 10:58:00|8323.7|8320.9|8326.6|8323.8|8326.6|8323.8|8323.7|8320.9|3
1642417090000|2022-01-17 10:58:10|8326.7|8323.9|8326.7|8323.9|8326.7|8323.9|8326.6|8323.8|0
1642417100000|2022-01-17 10:58:20|8326.6|8323.8|8327.7|8324.9|8328.6|8325.8|8326.2|8323.4|19
1642417110000|2022-01-17 10:58:30|8327.6|8324.8|8327.7|8324.9|8327.7|8324.9|8327.2|8324.4|1
1642417120000|2022-01-17 10:58:40|8327.6|8324.8|8327.6|8324.8|8328.6|8325.8|8327.2|8324.4|1
1642417130000|2022-01-17 10:58:50|8327.7|8324.9|8327.7|8324.9|8329.6|8326.8|8327.6|8324.8|2
1642417140000|2022-01-17 10:59:00|8327.6|8324.8|8327.6|8324.8|8328.7|8325.9|8327.6|8324.8|5
1642417150000|2022-01-17 10:59:10|8327.1|8324.3|8327.6|8324.8|8327.6|8324.8|8327.1|8324.3|1
1642417160000|2022-01-17 10:59:20|8327.2|8324.4|8327.6|8324.8|8327.7|8324.9|8327.2|8324.4|0
1642417170000|2022-01-17 10:59:30|8327.7|8324.9|8327.6|8324.8|8328.6|8325.8|8327.6|8324.8|1
1642417180000|2022-01-17 10:59:40|8327.7|8324.9|8328.1|8325.3|8328.2|8325.4|8327.7|8324.9|0
1642417190000|2022-01-17 10:59:50|8327.7|8324.9|8328.2|8325.4|8328.2|8325.4|8327.6|8324.8|1
1642417200000|2022-01-17 11:00:00|8328.7|8325.9|8329.7|8326.9|8329.7|8326.9|8327.6|8324.8|10
1642417210000|2022-01-17 11:00:10|8330.1|8327.3|8330.1|8327.3|8330.6|8327.8|8329.6|8326.8|6
1642417220000|2022-01-17 11:00:20|8331.1|8328.3|8329.6|8326.8|8331.7|8328.9|8329.2|8326.4|15
1642417230000|2022-01-17 11:00:30|8328.6|8325.8|8327.6|8324.8|8328.6|8325.8|8327.6|8324.8|4
1642417240000|2022-01-17 11:00:40|8328.6|8325.8|8327.6|8324.8|8328.6|8325.8|8326.7|8323.9|7
1642417250000|2022-01-17 11:00:50|8327.1|8324.3|8325.7|8322.9|8327.1|8324.3|8325.7|8322.9|1
1642417260000|2022-01-17 11:01:00|8326.1|8323.3|8326.6|8323.8|8327.6|8324.8|8326.1|8323.3|2
1642417270000|2022-01-17 11:01:10|8326.7|8323.9|8327.6|8324.8|8327.6|8324.8|8326.7|8323.9|0
1642417280000|2022-01-17 11:01:20|8327.1|8324.3|8328.6|8325.8|8328.6|8325.8|8327.1|8324.3|2
1642417290000|2022-01-17 11:01:30|8329.6|8326.8|8330.7|8327.9|8330.7|8327.9|8328.6|8325.8|5
1642417300000|2022-01-17 11:01:40|8331.2|8328.4|8330.7|8327.9|8331.2|8328.4|8330.7|8327.9|1
1642417310000|2022-01-17 11:01:50|8331.2|8328.4|8330.7|8327.9|8331.2|8328.4|8330.7|8327.9|0
1642417320000|2022-01-17 11:02:00|8331.2|8328.4|8331.2|8328.4|8331.6|8328.8|8330.7|8327.9|0
1642417330000|2022-01-17 11:02:10|8330.7|8327.9|8331.2|8328.4|8331.2|8328.4|8330.7|8327.9|1
1642417340000|2022-01-17 11:02:20|8331.7|8328.9|8334.7|8331.9|8335.2|8332.4|8331.7|8328.9|56
1642417350000|2022-01-17 11:02:30|8335.7|8332.9|8335.7|8332.9|8335.7|8332.9|8335.2|8332.4|1
1642417360000|2022-01-17 11:02:40|8335.6|8332.8|8333.7|8330.9|8335.7|8332.9|8333.7|8330.9|3
1642417380000|2022-01-17 11:03:00|8334.2|8331.4|8334.7|8331.9|8334.7|8331.9|8333.7|8330.9|4
1642417390000|2022-01-17 11:03:10|8334.6|8331.8|8335.7|8332.9|8335.7|8332.9|8334.2|8331.4|0
1642417400000|2022-01-17 11:03:20|8335.2|8332.4|8335.2|8332.4|8335.7|8332.9|8334.7|8331.9|2
1642417410000|2022-01-17 11:03:30|8334.7|8331.9|8333.7|8330.9|8335.7|8332.9|8333.7|8330.9|29
1642417420000|2022-01-17 11:03:40|8334.2|8331.4|8333.7|8330.9|8334.2|8331.4|8333.7|8330.9|1
1642417430000|2022-01-17 11:03:50|8334.2|8331.4|8334.2|8331.4|8334.7|8331.9|8333.7|8330.9|6
1642417440000|2022-01-17 11:04:00|8333.7|8330.9|8333.7|8330.9|8333.7|8330.9|8332.7|8329.9|5
1642417450000|2022-01-17 11:04:10|8332.7|8329.9|8333.7|8330.9|8333.7|8330.9|8332.7|8329.9|0
1642417460000|2022-01-17 11:04:20|8333.2|8330.4|8333.7|8330.9|8333.7|8330.9|8333.2|8330.4|2
1642417470000|2022-01-17 11:04:30|8334.7|8331.9|8333.7|8330.9|8334.7|8331.9|8333.7|8330.9|4
1642417480000|2022-01-17 11:04:40|8334.7|8331.9|8336.7|8333.9|8336.7|8333.9|8334.7|8331.9|79
1642417490000|2022-01-17 11:04:50|8335.7|8332.9|8334.7|8331.9|8335.7|8332.9|8333.7|8330.9|0
1642417500000|2022-01-17 11:05:00|8333.7|8330.9|8333.7|8330.9|8334.7|8331.9|8333.7|8330.9|9
1642417510000|2022-01-17 11:05:10|8334.2|8331.4|8333.7|8330.9|8334.2|8331.4|8333.7|8330.9|1
1642417520000|2022-01-17 11:05:20|8333.2|8330.4|8332.7|8329.9|8333.7|8330.9|8331.7|8328.9|1
1642417530000|2022-01-17 11:05:30|8332.6|8329.8|8331.7|8328.9|8332.7|8329.9|8331.7|8328.9|1
1642417540000|2022-01-17 11:05:40|8332.7|8329.9|8334.7|8331.9|8335.2|8332.4|8332.7|8329.9|6
1642417550000|2022-01-17 11:05:50|||||||||1
1642417560000|2022-01-17 11:06:00|8335.7|8332.9|8338.7|8335.9|8339.6|8336.8|8335.7|8332.9|22
1642417570000|2022-01-17 11:06:10|8339.2|8336.4|8338.2|8335.4|8339.2|8336.4|8336.7|8333.9|8
1642417580000|2022-01-17 11:06:20|8337.7|8334.9|8338.2|8335.4|8338.7|8335.9|8337.7|8334.9|0
1642417590000|2022-01-17 11:06:30|8337.7|8334.9|8337.7|8334.9|8337.7|8334.9|8337.7|8334.9|0
1642417620000|2022-01-17 11:07:00|8337.2|8334.4|8340.7|8337.9|8341.2|8338.4|8337.2|8334.4|19
1642417630000|2022-01-17 11:07:10|8341.2|8338.4|8340.7|8337.9|8341.2|8338.4|8340.7|8337.9|1
1642417640000|2022-01-17 11:07:20|8341.2|8338.4|8340.7|8337.9|8341.2|8338.4|8340.7|8337.9|2
1642417650000|2022-01-17 11:07:30|8341.2|8338.4|8340.7|8337.9|8341.2|8338.4|8340.7|8337.9|0
1642417660000|2022-01-17 11:07:40|8341.2|8338.4|8340.7|8337.9|8341.2|8338.4|8340.7|8337.9|0
1642417670000|2022-01-17 11:07:50|8339.7|8336.9|8339.7|8336.9|8340.7|8337.9|8339.7|8336.9|3
1642417680000|2022-01-17 11:08:00|8340.7|8337.9|8341.7|8338.9|8341.7|8338.9|8340.7|8337.9|8
1642417700000|2022-01-17 11:08:20|8340.2|8337.4|8339.7|8336.9|8340.7|8337.9|8339.7|8336.9|11
1642417710000|2022-01-17 11:08:30|||||||||1
1642417720000|2022-01-17 11:08:40|8339.2|8336.4|8340.2|8337.4|8341.2|8338.4|8339.2|8336.4|2
1642417730000|2022-01-17 11:08:50|8340.6|8337.8|8340.2|8337.4|8340.7|8337.9|8339.7|8336.9|0
1642417740000|2022-01-17 11:09:00|8339.7|8336.9|8339.7|8336.9|8339.7|8336.9|8339.7|8336.9|1
1642417750000|2022-01-17 11:09:10|8339.6|8336.8|8339.7|8336.9|8339.7|8336.9|8339.6|8336.8|0
1642417760000|2022-01-17 11:09:20|8339.6|8336.8|8339.1|8336.3|8339.7|8336.9|8338.7|8335.9|4
1642417770000|2022-01-17 11:09:30|8338.6|8335.8|8335.7|8332.9|8338.6|8335.8|8335.7|8332.9|7
1642417780000|2022-01-17 11:09:40|8335.6|8332.8|8334.7|8331.9|8335.6|8332.8|8334.6|8331.8|4
1642417790000|2022-01-17 11:09:50|8335.6|8332.8|8334.6|8331.8|8335.6|8332.8|8333.6|8330.8|6
1642417800000|2022-01-17 11:10:00|8334.1|8331.3|8334.6|8331.8|8334.6|8331.8|8333.7|8330.9|17
1642417810000|2022-01-17 11:10:10|8334.2|8331.4|8333.7|8330.9|8334.2|8331.4|8333.7|8330.9|1
1642417820000|2022-01-17 11:10:20|8334.1|8331.3|8333.6|8330.8|8334.6|8331.8|8333.6|8330.8|3
1642417830000|2022-01-17 11:10:30|8333.7|8330.9|8332.6|8329.8|8333.7|8330.9|8332.6|8329.8|4
1642417840000|2022-01-17 11:10:40|8331.7|8328.9|8331.6|8328.8|8331.7|8328.9|8331.6|8328.8|0
1642417850000|2022-01-17 11:10:50|8331.7|8328.9|8334.7|8331.9|8334.7|8331.9|8330.7|8327.9|8
1642417860000|2022-01-17 11:11:00|8335.1|8332.3|8334.7|8331.9|8335.1|8332.3|8334.7|8331.9|1
1642417870000|2022-01-17 11:11:10|8335.6|8332.8|8335.6|8332.8|8335.7|8332.9|8334.7|8331.9|3
1642417880000|2022-01-17 11:11:20|8335.7|8332.9|8335.7|8332.9|8335.7|8332.9|8335.6|8332.8|3
1642417890000|2022-01-17 11:11:30|8335.6|8332.8|8333.6|8330.8|8335.6|8332.8|8333.6|8330.8|2
1642417900000|2022-01-17 11:11:40|8333.1|8330.3|8333.6|8330.8|8333.6|8330.8|8332.6|8329.8|0
1642417910000|2022-01-17 11:11:50|8333.1|8330.3|8331.1|8328.3|8333.6|8330.8|8330.6|8327.8|12
1642417920000|2022-01-17 11:12:00|8330.6|8327.8|8330.7|8327.9|8331.6|8328.8|8330.6|8327.8|8
1642417930000|2022-01-17 11:12:10|8330.6|8327.8|8332.6|8329.8|8332.7|8329.9|8330.6|8327.8|4
1642417940000|2022-01-17 11:12:20|8332.1|8329.3|8332.6|8329.8|8332.6|8329.8|8331.7|8328.9|2
1642417950000|2022-01-17 11:12:30|8331.7|8328.9|8332.6|8329.8|8332.6|8329.8|8331.6|8328.8|2
1642417960000|2022-01-17 11:12:40|8332.7|8329.9|8332.6|8329.8|8333.6|8330.8|8332.6|8329.8|3
1642417970000|2022-01-17 11:12:50|8333.1|8330.3|8332.6|8329.8|8333.6|8330.8|8332.6|8329.8|2
1642417980000|2022-01-17 11:13:00|8332.2|8329.4|8332.6|8329.8|8332.6|8329.8|8331.7|8328.9|1
1642417990000|2022-01-17 11:13:10|8333.1|8330.3|8333.1|8330.3|8333.6|8330.8|8332.6|8329.8|1
1642418000000|2022-01-17 11:13:20|8333.2|8330.4|8333.7|8330.9|8334.1|8331.3|8333.2|8330.4|0
1642418010000|2022-01-17 11:13:30|8334.2|8331.4|8332.7|8329.9|8334.6|8331.8|8332.7|8329.9|3
1642418020000|2022-01-17 11:13:40|8332.6|8329.8|8331.6|8328.8|8332.7|8329.9|8330.7|8327.9|5
1642418030000|2022-01-17 11:13:50|8330.7|8327.9|8330.6|8327.8|8330.7|8327.9|8330.6|8327.8|2
1642418040000|2022-01-17 11:14:00|8330.7|8327.9|8328.1|8325.3|8330.7|8327.9|8328.1|8325.3|10
1642418050000|2022-01-17 11:14:10|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|8328.1|8325.3|3
1642418060000|2022-01-17 11:14:20|||||||||2
1642418070000|2022-01-17 11:14:30|8328.2|8325.4|8327.7|8324.9|8328.6|8325.8|8327.6|8324.8|7
1642418080000|2022-01-17 11:14:40|8327.6|8324.8|8326.7|8323.9|8327.7|8324.9|8326.7|8323.9|16
1642418090000|2022-01-17 11:14:50|8326.6|8323.8|8327.1|8324.3|8327.6|8324.8|8326.1|8323.3|7
1642418100000|2022-01-17 11:15:00|8327.6|8324.8|8328.6|8325.8|8328.6|8325.8|8327.6|8324.8|6
1642418110000|2022-01-17 11:15:10|8328.7|8325.9|8329.1|8326.3|8329.6|8326.8|8328.6|8325.8|2
1642418120000|2022-01-17 11:15:20|8328.6|8325.8|8329.6|8326.8|8329.6|8326.8|8328.6|8325.8|1
1642418130000|2022-01-17 11:15:30|8328.6|8325.8|8329.6|8326.8|8330.1|8327.3|8328.6|8325.8|4
1642418140000|2022-01-17 11:15:40|8328.6|8325.8|8326.1|8323.3|8328.6|8325.8|8325.7|8322.9|10
1642418150000|2022-01-17 11:15:50|8325.7|8322.9|8327.1|8324.3|8327.6|8324.8|8325.7|8322.9|1
1642418160000|2022-01-17 11:16:00|8327.6|8324.8|8325.6|8322.8|8327.6|8324.8|8325.6|8322.8|2
1642418170000|2022-01-17 11:16:10|8325.7|8322.9|8326.6|8323.8|8326.6|8323.8|8325.7|8322.9|9
1642418180000|2022-01-17 11:16:20|8327.6|8324.8|8328.7|8325.9|8328.7|8325.9|8327.6|8324.8|2
1642418190000|2022-01-17 11:16:30|8328.2|8325.4|8327.7|8324.9|8328.2|8325.4|8327.7|8324.9|2
1642418200000|2022-01-17 11:16:40|8327.6|8324.8|8326.7|8323.9|8327.6|8324.8|8326.7|8323.9|0
1642418210000|2022-01-17 11:16:50|8326.6|8323.8|8326.7|8323.9|8326.7|8323.9|8326.6|8323.8|4
1642418220000|2022-01-17 11:17:00|8326.6|8323.8|8326.2|8323.4|8327.2|8324.4|8325.7|8322.9|1
1642418230000|2022-01-17 11:17:10|8326.7|8323.9|8326.7|8323.9|8326.7|8323.9|8326.2|8323.4|0
1642418240000|2022-01-17 11:17:20|8327.6|8324.8|8328.7|8325.9|8328.7|8325.9|8326.7|8323.9|2
1642418250000|2022-01-17 11:17:30|8327.7|8324.9|8328.7|8325.9|8328.7|8325.9|8327.7|8324.9|0
1642418260000|2022-01-17 11:17:40|8328.6|8325.8|8327.2|8324.4|8328.7|8325.9|8327.2|8324.4|1
1642418270000|2022-01-17 11:17:50|8326.7|8323.9|8327.7|8324.9|8327.7|8324.9|8326.7|8323.9|8
1642418280000|2022-01-17 11:18:00|8327.2|8324.4|8326.7|8323.9|8327.6|8324.8|8326.6|8323.8|0
1642418290000|2022-01-17 11:18:10|||||||||2
1642418300000|2022-01-17 11:18:20|8326.6|8323.8|8325.7|8322.9|8326.7|8323.9|8325.7|8322.9|11
1642418310000|2022-01-17 11:18:30|8325.6|8322.8|8326.7|8323.9|8326.7|8323.9|8325.6|8322.8|2
1642418320000|2022-01-17 11:18:40|8326.6|8323.8|8321.7|8318.9|8326.6|8323.8|8320.6|8317.8|34
1642418330000|2022-01-17 11:18:50|8321.6|8318.8|8322.7|8319.9|8322.7|8319.9|8321.6|8318.8|8
1642418340000|2022-01-17 11:19:00|8323.6|8320.8|8322.6|8319.8|8323.6|8320.8|8322.6|8319.8|1
1642418350000|2022-01-17 11:19:10|8322.7|8319.9|8324.1|8321.3|8324.1|8321.3|8322.6|8319.8|0
1642418360000|2022-01-17 11:19:20|8324.2|8321.4|8325.7|8322.9|8325.7|8322.9|8323.7|8320.9|2
1642418370000|2022-01-17 11:19:30|8325.6|8322.8|8325.6|8322.8|8325.7|8322.9|8325.6|8322.8|1
1642418380000|2022-01-17 11:19:40|8325.1|8322.3|8325.6|8322.8|8325.6|8322.8|8324.6|8321.8|7
1642418390000|2022-01-17 11:19:50|8325.7|8322.9|8324.7|8321.9|8325.7|8322.9|8324.7|8321.9|2
1642418400000|2022-01-17 11:20:00|8325.6|8322.8|8325.2|8322.4|8326.6|8323.8|8325.1|8322.3|5
1642418410000|2022-01-17 11:20:10|8325.6|8322.8|8326.2|8323.4|8326.2|8323.4|8325.6|8322.8|1
1642418420000|2022-01-17 11:20:20|8326.1|8323.3|8325.7|8322.9|8326.1|8323.3|8325.6|8322.8|2
1642418430000|2022-01-17 11:20:30|8326.1|8323.3|8325.7|8322.9|8326.6|8323.8|8325.7|8322.9|0
1642418440000|2022-01-17 11:20:40|8325.6|8322.8|8328.1|8325.3|8328.6|8325.8|8325.6|8322.8|6
1642418450000|2022-01-17 11:20:50|8328.2|8325.4|8328.1|8325.3|8328.6|8325.8|8327.6|8324.8|1
1642418460000|2022-01-17 11:21:00|8327.7|8324.9|8330.6|8327.8|8330.6|8327.8|8327.7|8324.9|4
1642418470000|2022-01-17 11:21:10|8330.1|8327.3|8328.2|8325.4|8330.6|8327.8|8327.7|8324.9|13
1642418480000|2022-01-17 11:21:20|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|8327.6|8324.8|0
1642418490000|2022-01-17 11:21:30|8327.7|8324.9|8328.2|8325.4|8328.7|8325.9|8327.6|8324.8|3
1642418500000|2022-01-17 11:21:40|8328.6|8325.8|8328.7|8325.9|8328.7|8325.9|8328.6|8325.8|3
1642418510000|2022-01-17 11:21:50|8328.6|8325.8|8327.6|8324.8|8328.7|8325.9|8327.6|8324.8|6
1642418520000|2022-01-17 11:22:00|8327.7|8324.9|8328.1|8325.3|8328.6|8325.8|8327.6|8324.8|1
1642418540000|2022-01-17 11:22:20|8328.2|8325.4|8328.7|8325.9|8328.7|8325.9|8327.7|8324.9|6
1642418550000|2022-01-17 11:22:30|8328.1|8325.3|8327.7|8324.9|8328.2|8325.4|8327.7|8324.9|3
1642418560000|2022-01-17 11:22:40|8327.6|8324.8|8328.2|8325.4|8328.7|8325.9|8327.6|8324.8|1
1642418570000|2022-01-17 11:22:50|8328.1|8325.3|8327.7|8324.9|8328.7|8325.9|8327.7|8324.9|1
1642418580000|2022-01-17 11:23:00|8327.6|8324.8|8327.7|8324.9|8327.7|8324.9|8327.1|8324.3|2
1642418590000|2022-01-17 11:23:10|8328.1|8325.3|8328.2|8325.4|8328.6|8325.8|8327.7|8324.9|1
1642418600000|2022-01-17 11:23:20|8327.7|8324.9|8328.7|8325.9|8328.7|8325.9|8327.7|8324.9|0
1642418610000|2022-01-17 11:23:30|8328.6|8325.8|8328.7|8325.9|8328.7|8325.9|8328.6|8325.8|0
1642418620000|2022-01-17 11:23:40|8328.6|8325.8|8328.6|8325.8|8329.2|8326.4|8328.2|8325.4|4
1642418630000|2022-01-17 11:23:50|8328.2|8325.4|8328.6|8325.8|8328.6|8325.8|8328.2|8325.4|0
1642418640000|2022-01-17 11:24:00|8328.7|8325.9|8329.7|8326.9|8329.7|8326.9|8328.7|8325.9|7
1642418650000|2022-01-17 11:24:10|||||||||2
1642418660000|2022-01-17 11:24:20|||||||||1
1642418680000|2022-01-17 11:24:40|8330.2|8327.4|8328.7|8325.9|8330.2|8327.4|8328.7|8325.9|4
1642418690000|2022-01-17 11:24:50|8329.2|8326.4|8335.7|8332.9|8336.1|8333.3|8329.2|8326.4|20
1642418700000|2022-01-17 11:25:00|8336.1|8333.3|8334.6|8331.8|8336.1|8333.3|8334.2|8331.4|3
1642418710000|2022-01-17 11:25:10|8334.2|8331.4|8334.2|8331.4|8334.7|8331.9|8334.2|8331.4|0
1642418720000|2022-01-17 11:25:20|8334.6|8331.8|8331.7|8328.9|8334.7|8331.9|8331.7|8328.9|10
1642418730000|2022-01-17 11:25:30|8332.1|8329.3|8332.6|8329.8|8332.7|8329.9|8331.6|8328.8|1
1642418740000|2022-01-17 11:25:40|8332.1|8329.3|8331.7|8328.9|8332.6|8329.8|8331.6|8328.8|2
1642418750000|2022-01-17 11:25:50|8331.6|8328.8|8330.6|8327.8|8331.6|8328.8|8330.6|8327.8|2
1642418760000|2022-01-17 11:26:00|8330.7|8327.9|8328.6|8325.8|8331.2|8327.9|8328.6|8325.8|12
1642418770000|2022-01-17 11:26:10|8329.1|8326.3|8329.1|8326.3|8329.1|8326.3|8328.6|8325.8|2
1642418780000|2022-01-17 11:26:20|8328.7|8325.9|8329.6|8326.8|8329.6|8326.8|8328.7|8325.9|1
1642418790000|2022-01-17 11:26:30|8328.7|8325.9|8329.2|8326.4|8329.6|8326.8|8328.6|8325.8|0
1642418800000|2022-01-17 11:26:40|8329.6|8326.8|8329.6|8326.8|8329.6|8326.8|8329.2|8326.4|0
1642418810000|2022-01-17 11:26:50|8329.2|8326.4|8329.2|8326.4|8329.6|8326.8|8329.2|8326.4|0
1642418820000|2022-01-17 11:27:00|8329.1|8326.3|8329.1|8326.3|8329.1|8326.3|8328.6|8325.8|3
1642418830000|2022-01-17 11:27:10|8329.2|8326.4|8329.7|8326.9|8329.7|8326.9|8328.7|8325.9|7
1642418840000|2022-01-17 11:27:20|||||||||1
1642418850000|2022-01-17 11:27:30|8329.6|8326.8|8328.6|8325.8|8329.6|8326.8|8328.1|8325.3|5
1642418860000|2022-01-17 11:27:40|8328.1|8325.3|8327.6|8324.8|8328.1|8325.3|8327.6|8324.8|0
1642418870000|2022-01-17 11:27:50|8328.1|8325.3|8329.6|8326.8|8329.6|8326.8|8327.6|8324.8|7
1642418880000|2022-01-17 11:28:00|8329.1|8326.3|8328.6|8325.8|8329.1|8326.3|8328.6|8325.8|1
1642418910000|2022-01-17 11:28:30|8329.6|8326.8|8328.6|8325.8|8329.6|8326.8|8328.6|8325.8|1
1642418920000|2022-01-17 11:28:40|8328.1|8325.3|8328.6|8325.8|8328.6|8325.8|8326.6|8323.8|10
1642418930000|2022-01-17 11:28:50|8329.6|8326.8|8329.6|8326.8|8329.6|8326.8|8329.1|8326.3|0
1642418940000|2022-01-17 11:29:00|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|0
1642418950000|2022-01-17 11:29:10|8329.6|8326.8|8330.6|8327.8|8330.6|8327.8|8329.6|8326.8|2
1642418960000|2022-01-17 11:29:20|8330.1|8327.3|8330.1|8327.3|8330.6|8327.8|8330.1|8327.3|0
1642418970000|2022-01-17 11:29:30|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|8330.1|8327.3|0
1642418980000|2022-01-17 11:29:40|8330.7|8327.9|8330.6|8327.8|8331.6|8328.8|8330.6|8327.8|0
1642418990000|2022-01-17 11:29:50|8331.1|8328.3|8330.6|8327.8|8331.6|8328.8|8330.6|8327.8|0
1642419000000|2022-01-17 11:30:00|8331.1|8328.3|8331.1|8328.3|8331.6|8328.8|8330.6|8327.8|2
1642419010000|2022-01-17 11:30:10|8330.6|8327.8|8330.6|8327.8|8332.6|8329.8|8330.6|8327.8|15
1642419020000|2022-01-17 11:30:20|8331.1|8328.3|8330.6|8327.8|8331.1|8328.3|8330.6|8327.8|0
1642419030000|2022-01-17 11:30:30|8331.1|8328.3|8331.6|8328.8|8331.6|8328.8|8331.1|8328.3|0
1642419050000|2022-01-17 11:30:50|8332.1|8329.3|8331.6|8328.8|8332.1|8329.3|8331.6|8328.8|4
1642419060000|2022-01-17 11:31:00|8332.1|8329.3|8331.6|8328.8|8332.1|8329.3|8331.6|8328.8|0
1642419070000|2022-01-17 11:31:10|8331.1|8328.3|8331.1|8328.3|8331.6|8328.8|8330.6|8327.8|1
1642419080000|2022-01-17 11:31:20|8330.6|8327.8|8331.1|8328.3|8331.1|8328.3|8329.7|8326.9|2
1642419090000|2022-01-17 11:31:30|8331.6|8328.8|8331.6|8328.8|8331.7|8328.9|8330.6|8327.2|6
1642419100000|2022-01-17 11:31:40|8331.1|8328.3|8331.6|8328.8|8331.6|8328.8|8331.1|8328.3|1
1642419110000|2022-01-17 11:31:50|8330.6|8327.8|8331.1|8328.3|8331.6|8328.8|8330.6|8327.8|1
1642419120000|2022-01-17 11:32:00|8331.6|8328.8|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|2
1642419140000|2022-01-17 11:32:20|8332.6|8329.8|8331.6|8328.8|8332.6|8329.8|8331.6|8328.8|0
1642419150000|2022-01-17 11:32:30|8332.1|8329.3|8333.6|8330.8|8333.7|8330.9|8332.1|8329.3|1
1642419160000|2022-01-17 11:32:40|8333.7|8330.9|8334.6|8331.8|8334.6|8331.8|8333.7|8330.9|7
1642419170000|2022-01-17 11:32:50|||||||||6
1642419180000|2022-01-17 11:33:00|8335.6|8332.8|8335.6|8332.8|8335.6|8332.8|8334.6|8331.8|2
1642419190000|2022-01-17 11:33:10|8334.7|8331.9|8335.1|8332.3|8335.6|8332.8|8334.7|8331.9|1
1642419200000|2022-01-17 11:33:20|8334.6|8331.8|8334.6|8331.8|8335.6|8332.8|8334.6|8331.8|6
1642419210000|2022-01-17 11:33:30|8335.1|8332.3|8334.6|8331.8|8335.1|8332.3|8334.6|8331.8|1
1642419220000|2022-01-17 11:33:40|8334.1|8331.3|8330.6|8327.8|8334.1|8331.3|8330.6|8327.8|14
1642419240000|2022-01-17 11:34:00|8331.1|8328.3|8329.6|8326.8|8331.6|8328.8|8329.6|8326.8|0
1642419250000|2022-01-17 11:34:10|8330.1|8327.3|8329.6|8326.8|8330.1|8327.3|8329.6|8326.8|2
1642419260000|2022-01-17 11:34:20|8330.6|8327.8|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|0
1642419270000|2022-01-17 11:34:30|8332.1|8329.3|8332.1|8329.3|8332.6|8329.8|8331.6|8328.8|1
1642419280000|2022-01-17 11:34:40|8332.6|8329.8|8330.6|8327.8|8332.6|8329.8|8330.6|8327.8|2
1642419290000|2022-01-17 11:34:50|8331.6|8328.8|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|0
1642419300000|2022-01-17 11:35:00|8331.1|8328.3|8329.1|8326.3|8331.6|8328.8|8329.1|8326.3|6
1642419310000|2022-01-17 11:35:10|8329.6|8326.8|8329.6|8326.8|8329.6|8326.8|8328.6|8325.8|0
1642419320000|2022-01-17 11:35:20|8329.1|8326.3|8329.6|8326.8|8329.6|8326.8|8328.6|8325.8|0
1642419330000|2022-01-17 11:35:30|||||||||2
1642419350000|2022-01-17 11:35:50|||||||||1
1642419360000|2022-01-17 11:36:00|8328.6|8325.8|8328.6|8325.8|8329.1|8326.3|8328.6|8325.8|2
1642419370000|2022-01-17 11:36:10|8329.6|8326.8|8329.6|8326.8|8330.6|8327.8|8329.6|8326.8|0
1642419410000|2022-01-17 11:36:50|8329.1|8326.3|8329.1|8326.3|8329.1|8326.3|8328.6|8325.8|0
1642419420000|2022-01-17 11:37:00|8328.6|8325.8|8328.6|8325.8|8329.1|8326.3|8328.6|8325.8|3
1642419430000|2022-01-17 11:37:10|8329.1|8326.3|8328.6|8325.8|8329.1|8326.3|8328.6|8325.8|0
1642419440000|2022-01-17 11:37:20|8329.1|8326.3|8329.6|8326.8|8329.6|8326.8|8329.1|8326.3|0
1642419450000|2022-01-17 11:37:30|8329.1|8326.3|8329.1|8326.3|8329.6|8326.8|8329.1|8326.3|0
1642419460000|2022-01-17 11:37:40|8328.6|8325.8|8329.1|8326.3|8329.1|8326.3|8328.6|8325.8|0
1642419470000|2022-01-17 11:37:50|8328.6|8325.8|8326.6|8323.8|8328.6|8325.8|8326.6|8323.8|1
1642419480000|2022-01-17 11:38:00|8327.6|8324.8|8326.6|8323.8|8327.6|8324.8|8326.6|8323.8|1
1642419490000|2022-01-17 11:38:10|8327.1|8324.3|8326.6|8323.8|8327.6|8324.8|8326.6|8323.8|2
1642419500000|2022-01-17 11:38:20|8327.1|8324.3|8327.1|8324.3|8327.6|8324.8|8327.1|8324.3|1
1642419510000|2022-01-17 11:38:30|8327.6|8324.8|8327.6|8324.8|8327.6|8324.8|8325.6|8322.8|1
1642419520000|2022-01-17 11:38:40|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|2
1642419530000|2022-01-17 11:38:50|8329.6|8326.8|8329.1|8326.3|8329.6|8326.8|8329.1|8326.3|0
1642419540000|2022-01-17 11:39:00|8329.6|8326.8|8330.1|8327.3|8330.1|8327.3|8329.1|8326.3|0
1642419550000|2022-01-17 11:39:10|8329.6|8326.8|8329.6|8326.8|8329.6|8326.8|8329.1|8326.3|3
1642419560000|2022-01-17 11:39:20|8329.1|8326.3|8329.6|8326.8|8329.6|8326.8|8329.1|8326.3|0
1642419570000|2022-01-17 11:39:30|8329.1|8326.3|8330.6|8327.8|8330.6|8327.8|8329.1|8326.3|8
1642419600000|2022-01-17 11:40:00|8330.1|8327.3|8329.6|8326.8|8330.1|8327.3|8329.6|8326.8|3
1642419610000|2022-01-17 11:40:10|8330.1|8327.3|8330.1|8327.3|8330.6|8327.8|8329.6|8326.8|0
1642419620000|2022-01-17 11:40:20|8330.6|8327.8|8329.6|8326.8|8330.6|8327.8|8329.6|8326.8|1
1642419630000|2022-01-17 11:40:30|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|1
1642419640000|2022-01-17 11:40:40|8330.1|8327.3|8327.6|8324.8|8330.1|8327.3|8327.6|8324.8|7
1642419650000|2022-01-17 11:40:50|8327.1|8324.3|8325.1|8322.3|8327.6|8324.8|8325.1|8322.3|8
1642419660000|2022-01-17 11:41:00|8324.6|8321.8|8325.6|8322.8|8326.1|8323.3|8324.6|8321.8|0
1642419670000|2022-01-17 11:41:10|8326.1|8323.3|8326.6|8323.8|8326.6|8323.8|8325.6|8322.8|1
1642419680000|2022-01-17 11:41:20|8327.6|8324.8|8327.6|8324.8|8327.6|8324.8|8327.6|8324.8|2
1642419690000|2022-01-17 11:41:30|8326.6|8323.8|8327.6|8324.8|8327.6|8324.8|8326.6|8323.8|0
1642419700000|2022-01-17 11:41:40|8328.6|8325.8|8329.6|8326.8|8329.6|8326.8|8328.1|8325.3|0
1642419710000|2022-01-17 11:41:50|8330.1|8327.3|8331.6|8328.8|8331.6|8328.8|8330.1|8327.3|9
1642419720000|2022-01-17 11:42:00|8332.1|8329.3|8331.6|8328.8|8332.1|8329.3|8331.6|8328.8|0
1642419730000|2022-01-17 11:42:10|||||||||1
1642419740000|2022-01-17 11:42:20|8332.1|8329.3|8332.6|8329.8|8332.6|8329.8|8331.6|8328.8|0
1642419750000|2022-01-17 11:42:30|8332.1|8329.3|8332.6|8329.8|8332.6|8329.8|8332.1|8329.3|0
1642419760000|2022-01-17 11:42:40|8331.6|8328.8|8332.6|8329.8|8332.6|8329.8|8331.6|8328.8|9
1642419770000|2022-01-17 11:42:50|8333.6|8330.8|8332.6|8329.8|8333.6|8330.8|8332.6|8329.8|5
1642419780000|2022-01-17 11:43:00|8332.1|8329.3|8332.6|8329.8|8332.6|8329.8|8331.6|8328.8|2
1642419800000|2022-01-17 11:43:20|8331.1|8328.3|8330.6|8327.8|8331.1|8328.3|8329.1|8326.3|4
1642419810000|2022-01-17 11:43:30|8331.1|8328.3|8330.6|8327.8|8331.6|8328.8|8330.6|8327.8|3
1642419820000|2022-01-17 11:43:40|8330.1|8327.3|8331.6|8328.8|8331.6|8328.8|8329.6|8326.8|0
1642419830000|2022-01-17 11:43:50|8333.6|8330.8|8335.6|8332.8|8335.6|8332.8|8333.1|8330.3|15
1642419840000|2022-01-17 11:44:00|8335.1|8332.3|8336.6|8333.8|8336.6|8333.8|8335.1|8332.3|4
1642419850000|2022-01-17 11:44:10|8336.7|8333.9|8336.1|8333.3|8338.6|8335.8|8335.6|8332.8|10
1642419860000|2022-01-17 11:44:20|8335.6|8332.8|8336.6|8333.8|8336.6|8333.8|8335.6|8332.8|2
1642419870000|2022-01-17 11:44:30|8335.6|8332.8|8335.1|8332.3|8335.6|8332.8|8334.6|8331.8|2
1642419880000|2022-01-17 11:44:40|8335.6|8332.8|8334.6|8331.8|8335.6|8332.8|8334.6|8331.8|8
1642419890000|2022-01-17 11:44:50|8334.1|8331.3|8334.6|8331.8|8334.6|8331.8|8333.6|8330.8|4
1642419900000|2022-01-17 11:45:00|8334.1|8331.3|8335.6|8332.8|8335.6|8332.8|8333.6|8330.8|3
1642419910000|2022-01-17 11:45:10|8335.1|8332.3|8334.6|8331.8|8335.6|8332.8|8334.6|8331.8|0
1642419920000|2022-01-17 11:45:20|8335.1|8332.3|8335.1|8332.3|8335.6|8332.8|8334.6|8331.8|0
1642419930000|2022-01-17 11:45:30|8335.6|8332.8|8334.6|8331.8|8335.6|8332.8|8334.1|8331.3|5
1642419940000|2022-01-17 11:45:40|8334.1|8331.3|8332.6|8329.8|8334.1|8331.3|8332.6|8329.8|4
1642419950000|2022-01-17 11:45:50|8333.1|8330.3|8333.1|8330.3|8333.6|8330.8|8333.1|8330.3|2
1642419960000|2022-01-17 11:46:00|8332.6|8329.8|8331.6|8328.8|8332.6|8329.8|8331.6|8328.8|4
1642419970000|2022-01-17 11:46:10|8332.1|8329.3|8331.6|8328.8|8332.6|8329.8|8331.6|8328.8|1
1642419980000|2022-01-17 11:46:20|8332.1|8329.3|8330.6|8327.8|8332.1|8329.3|8330.6|8327.8|3
1642419990000|2022-01-17 11:46:30|8331.1|8328.3|8331.1|8328.3|8331.6|8328.8|8331.1|8328.3|0
1642420000000|2022-01-17 11:46:40|8330.6|8327.8|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|0
1642420010000|2022-01-17 11:46:50|8331.1|8328.3|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|6
1642420020000|2022-01-17 11:47:00|8331.1|8328.3|8330.6|8327.8|8331.6|8328.8|8329.6|8326.8|9
1642420030000|2022-01-17 11:47:10|8330.1|8327.3|8329.6|8326.8|8330.1|8327.3|8329.6|8326.8|1
1642420040000|2022-01-17 11:47:20|8329.1|8326.3|8331.6|8328.8|8331.6|8328.8|8328.6|8325.8|5
1642420050000|2022-01-17 11:47:30|8332.1|8329.3|8332.6|8329.8|8332.6|8329.8|8331.6|8328.8|2
1642420060000|2022-01-17 11:47:40|8333.6|8330.8|8332.6|8329.8|8333.6|8330.8|8332.6|8329.8|0
1642420070000|2022-01-17 11:47:50|8331.6|8328.8|8332.6|8329.8|8332.6|8329.8|8331.6|8328.8|0
1642420080000|2022-01-17 11:48:00|8332.1|8329.3|8329.6|8326.8|8332.1|8329.3|8328.1|8325.3|39
1642420090000|2022-01-17 11:48:10|8330.1|8327.3|8329.6|8326.8|8330.6|8327.8|8329.6|8326.8|1
1642420100000|2022-01-17 11:48:20|||||||||1
1642420120000|2022-01-17 11:48:40|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|0
1642420130000|2022-01-17 11:48:50|8331.6|8328.8|8331.6|8328.8|8332.1|8329.3|8331.1|8328.3|1
1642420140000|2022-01-17 11:49:00|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|2
1642420150000|2022-01-17 11:49:10|8330.1|8327.3|8328.6|8325.8|8330.1|8327.3|8328.6|8325.8|22
1642420160000|2022-01-17 11:49:20|8329.1|8326.3|8329.6|8326.8|8330.1|8327.3|8329.1|8326.3|0
1642420170000|2022-01-17 11:49:30|8330.1|8327.3|8329.6|8326.8|8330.1|8327.3|8329.6|8326.8|4
1642420190000|2022-01-17 11:49:50|8330.1|8327.3|8329.6|8326.8|8330.1|8327.3|8329.6|8326.8|0
1642420200000|2022-01-17 11:50:00|8330.1|8327.3|8330.1|8327.3|8330.6|8327.8|8330.1|8327.3|0
1642420210000|2022-01-17 11:50:10|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|8330.1|8327.3|2
1642420220000|2022-01-17 11:50:20|8330.1|8327.3|8330.1|8327.3|8330.1|8327.3|8330.1|8327.3|1
1642420230000|2022-01-17 11:50:30|8330.6|8327.8|8330.6|8327.8|8330.6|8327.8|8330.1|8327.3|0
1642420240000|2022-01-17 11:50:40|8329.6|8326.8|8329.6|8326.8|8329.6|8326.8|8329.6|8326.8|0
1642420250000|2022-01-17 11:50:50|8329.1|8326.3|8329.6|8326.8|8329.6|8326.8|8329.1|8326.3|0
1642420260000|2022-01-17 11:51:00|8330.6|8327.8|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|3
1642420270000|2022-01-17 11:51:10|8331.1|8328.3|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|0
1642420280000|2022-01-17 11:51:20|8331.1|8328.3|8331.6|8328.8|8331.6|8328.8|8331.1|8328.3|1
1642420290000|2022-01-17 11:51:30|8333.6|8330.8|8332.6|8329.8|8333.6|8330.8|8332.6|8329.8|5
1642420300000|2022-01-17 11:51:40|8332.1|8329.3|8331.6|8328.8|8332.1|8329.3|8331.6|8328.8|2
1642420310000|2022-01-17 11:51:50|8330.6|8327.8|8331.6|8328.8|8332.1|8329.3|8330.6|8327.8|6
1642420320000|2022-01-17 11:52:00|8330.6|8327.8|8330.6|8327.8|8331.6|8328.8|8330.6|8327.8|1
1642420330000|2022-01-17 11:52:10|8330.1|8327.3|8329.6|8326.8|8330.1|8327.3|8329.1|8326.3|4
1642420340000|2022-01-17 11:52:20|8329.1|8326.3|8322.6|8319.8|8329.6|8326.8|8321.6|8318.8|16
1642420350000|2022-01-17 11:52:30|8322.1|8319.3|8322.6|8319.8|8323.1|8320.3|8321.6|8318.8|7
1642420360000|2022-01-17 11:52:40|8322.5|8319.7|8321.6|8318.8|8322.6|8319.8|8321.6|8318.8|6
1642420370000|2022-01-17 11:52:50|8322.1|8319.3|8322|8319.2|8322.1|8319.3|8321.5|8318.7|10
1642420380000|2022-01-17 11:53:00|8321.6|8318.8|8322.5|8319.7|8323|8320.2|8321.6|8318.8|3
1642420390000|2022-01-17 11:53:10|8322|8319.2|8320|8317.2|8322|8319.2|8318.5|8315.7|21
1642420400000|2022-01-17 11:53:20|8320.1|8317.3|8322.6|8319.8|8322.6|8319.8|8320.1|8317.3|5
1642420410000|2022-01-17 11:53:30|8323.5|8320.7|8324.6|8321.8|8324.6|8321.8|8323.5|8320.7|5
1642420420000|2022-01-17 11:53:40|8324.1|8321.3|8324.6|8321.8|8325.5|8322.7|8323.6|8320.8|7
1642420430000|2022-01-17 11:53:50|8325.5|8322.7|8324|8321.2|8325.5|8322.7|8323.6|8320.8|2
1642420440000|2022-01-17 11:54:00|8323.6|8320.8|8323.6|8320.8|8324|8321.2|8323|8320.2|3
1642420450000|2022-01-17 11:54:10|8324.5|8321.7|8324.5|8321.7|8324.5|8321.7|8323.5|8320.7|0
1642420470000|2022-01-17 11:54:30|8323.6|8320.8|8325|8322.2|8325.5|8322.7|8323.6|8320.8|16
1642420480000|2022-01-17 11:54:40|8325.1|8322.3|8326.5|8323.7|8326.6|8323.8|8325.1|8322.3|3
1642420490000|2022-01-17 11:54:50|8327|8324.2|8326.6|8323.8|8327|8324.2|8326.5|8323.7|1
1642420500000|2022-01-17 11:55:00|8326.5|8323.7|8326.6|8323.8|8326.6|8323.8|8325.6|8322.8|1
1642420510000|2022-01-17 11:55:10|8326.5|8323.7|8325.6|8322.8|8326.6|8323.8|8325.5|8322.7|3
1642420520000|2022-01-17 11:55:20|8325.5|8322.7|8325.5|8322.7|8325.6|8322.8|8325.5|8322.7|0
1642420530000|2022-01-17 11:55:30|||||||||1
1642420540000|2022-01-17 11:55:40|8325.6|8322.8|8325.5|8322.7|8326.5|8323.7|8325.5|8322.7|3
1642420550000|2022-01-17 11:55:50|8325.6|8322.8|8327|8324.2|8327|8324.2|8325.6|8322.8|1
1642420560000|2022-01-17 11:56:00|8327.1|8324.3|8327.5|8324.7|8327.6|8324.8|8326.5|8323.7|8
1642420570000|2022-01-17 11:56:10|8327.6|8324.8|8327.6|8324.8|8327.6|8324.8|8327.5|8324.7|0
1642420580000|2022-01-17 11:56:20|8327.5|8324.7|8326.6|8323.8|8327.6|8324.8|8325.6|8322.8|7
1642420590000|2022-01-17 11:56:30|8327|8324.2|8326.6|8323.8|8327.6|8324.8|8326.6|8323.8|1
1642420600000|2022-01-17 11:56:40|8326.5|8323.7|8325.6|8322.8|8326.6|8323.8|8325.6|8322.8|1
1642420610000|2022-01-17 11:56:50|8325.5|8322.7|8324.5|8321.7|8325.5|8322.7|8324.5|8321.7|3
1642420620000|2022-01-17 11:57:00|8324|8321.2|8325.5|8322.7|8326|8323.2|8324|8321.2|2
1642420630000|2022-01-17 11:57:10|8325.6|8322.8|8326.5|8323.7|8326.5|8323.7|8325.6|8322.8|1
1642420640000|2022-01-17 11:57:20|8326.6|8323.8|8327.1|8324.3|8327.1|8324.3|8326.6|8323.8|3
1642420650000|2022-01-17 11:57:30|8327|8324.2|8326.5|8323.7|8327|8324.2|8326.5|8323.7|2
1642420660000|2022-01-17 11:57:40|8326.6|8323.8|8326.6|8323.8|8327.1|8324.3|8326.5|8323.7|0
1642420670000|2022-01-17 11:57:50|8327.1|8324.3|8326.6|8323.8|8327.1|8324.3|8326.5|8323.7|1
1642420680000|2022-01-17 11:58:00|8327|8324.2|8326.6|8323.8|8327|8324.2|8326.6|8323.8|0
1642420690000|2022-01-17 11:58:10|8328|8325.2|8327.5|8324.7|8328.5|8325.7|8327.5|8324.7|5
1642420700000|2022-01-17 11:58:20|8327.6|8324.8|8328|8325.2|8328.1|8325.3|8327.5|8324.7|2
1642420710000|2022-01-17 11:58:30|8328.1|8325.3|8328.6|8325.8|8329|8326.2|8328|8325.2|3
1642420720000|2022-01-17 11:58:40|8329.1|8326.3|8328.6|8325.8|8329.1|8326.3|8328.5|8325.7|1
1642420730000|2022-01-17 11:58:50|8329.1|8326.3|8328.6|8325.8|8329.6|8326.8|8328.6|8325.8|0
1642420740000|2022-01-17 11:59:00|8329.6|8326.8|8329.1|8326.3|8329.6|8326.8|8328.6|8325.8|2
1642420750000|2022-01-17 11:59:10|8328.6|8325.8|8329.6|8326.8|8329.6|8326.8|8328.6|8325.8|3
1642420760000|2022-01-17 11:59:20|8329.5|8326.7|8328.5|8325.7|8329.5|8326.7|8328.5|8325.7|5
1642420770000|2022-01-17 11:59:30|8328.6|8325.8|8328.6|8325.8|8329.6|8326.8|8328.6|8325.8|2
1642420780000|2022-01-17 11:59:40|8329.1|8326.3|8328.6|8325.8|8329.6|8326.8|8328.1|8325.3|0
1642420800000|2022-01-17 12:00:00|8328.5|8325.7|8329.6|8326.8|8329.6|8326.8|8327.1|8324.3|9
1642420810000|2022-01-17 12:00:10|8329.1|8326.3|8328.6|8325.8|8329.1|8326.3|8328.5|8325.7|0
1642420820000|2022-01-17 12:00:20|8328.5|8325.7|8328.6|8325.8|8328.6|8325.8|8328.5|8325.7|1
1642420830000|2022-01-17 12:00:30|8328.5|8325.7|8327.6|8324.8|8328.5|8325.7|8327.5|8324.7|0
1642420840000|2022-01-17 12:00:40|8326.6|8323.8|8327.1|8324.3|8327.1|8324.3|8326.6|8323.8|2
1642420850000|2022-01-17 12:00:50|8327.6|8324.8|8325.6|8322.8|8327.6|8324.8|8325.6|8322.8|7
1642420860000|2022-01-17 12:01:00|8325.5|8322.7|8323.6|8320.8|8325.5|8322.7|8323.1|8320.3|5
1642420870000|2022-01-17 12:01:10|8323.1|8320.3|8323.1|8320.3|8323.6|8320.8|8323.1|8320.3|3
1642420880000|2022-01-17 12:01:20|8323.6|8320.8|8322.6|8319.8|8323.6|8320.8|8321.6|8318.8|11
1642420890000|2022-01-17 12:01:30|8323.1|8320.3|8323.6|8320.8|8323.6|8320.8|8322.6|8319.8|1
1642420900000|2022-01-17 12:01:40|8323.1|8320.3|8325.6|8322.8|8325.6|8322.8|8322.6|8319.8|1
1642420910000|2022-01-17 12:01:50|8326.1|8323.3|8325.6|8322.8|8326.6|8323.8|8325.6|8322.8|1
1642420920000|2022-01-17 12:02:00|8326.1|8323.3|8326.6|8323.8|8326.6|8323.8|8326.1|8323.3|1
1642420930000|2022-01-17 12:02:10|8326.5|8323.7|8328.6|8325.8|8328.6|8325.8|8326.1|8323.3|2
1642420940000|2022-01-17 12:02:20|||||||||1
1642420950000|2022-01-17 12:02:30|8328.1|8325.3|8328.6|8325.8|8328.6|8325.8|8327.6|8324.8|8
1642420960000|2022-01-17 12:02:40|8328.5|8325.7|8328.6|8325.8|8328.6|8325.8|8328.1|8325.3|3
1642420980000|2022-01-17 12:03:00|8329.5|8326.7|8329.6|8326.8|8329.6|8326.8|8329.5|8326.7|2
1642420990000|2022-01-17 12:03:10|8329.5|8326.7|8329.6|8326.8|8329.6|8326.8|8328.6|8325.8|2
1642421000000|2022-01-17 12:03:20|8329.1|8326.3|8328.6|8325.8|8329.1|8326.3|8328.6|8325.8|1
1642421020000|2022-01-17 12:03:40|8328.1|8325.3|8328.6|8325.8|8328.6|8325.8|8328.1|8325.3|6
1642421040000|2022-01-17 12:04:00|8327.6|8324.8|8328.6|8325.8|8328.6|8325.8|8327.6|8324.8|1
1642421050000|2022-01-17 12:04:10|8328.1|8325.3|8324.1|8321.3|8328.6|8325.8|8324.1|8321.3|8
1642421060000|2022-01-17 12:04:20|8323.6|8320.8|8323.6|8320.8|8324.6|8321.8|8323.5|8320.7|5
1642421070000|2022-01-17 12:04:30|8324.1|8321.3|8324.6|8321.8|8324.6|8321.8|8324.1|8321.3|0
1642421080000|2022-01-17 12:04:40|8325.1|8322.3|8324.1|8321.3|8325.6|8322.8|8323.6|8320.8|6
1642421090000|2022-01-17 12:04:50|8324.6|8321.8|8325.6|8322.8|8325.6|8322.8|8323.5|8320.7|31
1642421100000|2022-01-17 12:05:00|8326.1|8323.3|8327.1|8324.3|8327.6|8324.8|8326.1|8323.3|15
1642421110000|2022-01-17 12:05:10|8327.6|8324.8|8326.6|8323.8|8327.6|8324.8|8326.1|8323.3|1
1642421120000|2022-01-17 12:05:20|8326.1|8323.3|8326.6|8323.8|8326.6|8323.8|8326.1|8323.3|0
1642421130000|2022-01-17 12:05:30|8327.5|8324.7|8326.6|8323.8|8327.6|8324.8|8326.6|8323.8|1
1642421140000|2022-01-17 12:05:40|8327.6|8324.8|8327.6|8324.8|8327.6|8324.8|8327.1|8324.3|0
1642421150000|2022-01-17 12:05:50|8327.5|8324.7|8326.1|8323.3|8327.5|8324.7|8326.1|8323.3|3
1642421160000|2022-01-17 12:06:00|8326.6|8323.8|8326.6|8323.8|8326.6|8323.8|8325.6|8322.8|1
1642421170000|2022-01-17 12:06:10|8325.6|8322.8|8325.6|8322.8|8325.6|8322.8|8325.6|8322.8|1
1642421180000|2022-01-17 12:06:20|8324.6|8321.8|8325.6|8322.8|8325.6|8322.8|8324.6|8321.8|0
1642421190000|2022-01-17 12:06:30|8326.1|8323.3|8325.6|8322.8|8326.6|8323.8|8325.6|8322.8|5
1642421200000|2022-01-17 12:06:40|8325.5|8322.7|8322.6|8319.8|8325.5|8322.7|8322.6|8319.8|2
1642421210000|2022-01-17 12:06:50|8322.5|8319.7|8322.1|8319.3|8322.6|8319.8|8321.6|8318.8|1
1642421220000|2022-01-17 12:07:00|8322.6|8319.8|8321.6|8318.8|8322.6|8319.8|8321.6|8318.8|4
1642421230000|2022-01-17 12:07:10|8320.5|8317.7|8317.1|8314.3|8320.5|8317.7|8317.1|8314.3|16
1642421240000|2022-01-17 12:07:20|8317.6|8314.8|8313.6|8310.8|8317.6|8314.8|8311.6|8308.8|43
1642421250000|2022-01-17 12:07:30|8314.1|8311.3|8315.6|8312.8|8315.6|8312.8|8313.6|8310.8|23
1642421260000|2022-01-17 12:07:40|8315.5|8312.7|8315.6|8312.8|8315.6|8312.8|8314.6|8311.8|10
1642421270000|2022-01-17 12:07:50|8315.5|8312.7|8315.6|8312.8|8315.6|8312.8|8315|8312.2|2
1642421280000|2022-01-17 12:08:00|8314.6|8311.8|8317.1|8314.3|8317.5|8314.7|8313.6|8310.8|6
1642421290000|2022-01-17 12:08:10|8317.6|8314.8|8318.5|8315.7|8318.6|8315.8|8317.6|8314.8|12
1642421300000|2022-01-17 12:08:20|8317.6|8314.8|8316.6|8313.8|8317.6|8314.8|8316.6|8313.8|3
1642421310000|2022-01-17 12:08:30|8316.1|8313.3|8314.6|8311.8|8316.1|8313.3|8314.6|8311.8|2
1642421320000|2022-01-17 12:08:40|8315.1|8312.3|8314.6|8311.8|8315.6|8312.8|8314.6|8311.8|5
1642421330000|2022-01-17 12:08:50|8315.6|8312.8|8315.6|8312.8|8315.6|8312.8|8315.1|8312.3|3
1642421340000|2022-01-17 12:09:00|||||||||3
1642421350000|2022-01-17 12:09:10|8316.5|8313.7|8316.6|8313.8|8317.6|8314.8|8316.5|8313.7|13
1642421360000|2022-01-17 12:09:20|8317.5|8314.7|8317.6|8314.8|8317.6|8314.8|8317.5|8314.7|2
1642421370000|2022-01-17 12:09:30|8318.1|8315.3|8317.6|8314.8|8318.6|8315.8|8317.6|8314.8|4
1642421380000|2022-01-17 12:09:40|8317.1|8314.3|8316.1|8313.3|8317.1|8314.3|8316.1|8313.3|10
1642421390000|2022-01-17 12:09:50|8316|8313.2|8314.6|8311.8|8316|8313.2|8314.1|8311.3|2
1642421400000|2022-01-17 12:10:00|8314.1|8311.3|8314.6|8311.8|8314.6|8311.8|8313.6|8310.8|2
1642421410000|2022-01-17 12:10:10|8314.1|8311.3|8314.6|8311.8|8314.6|8311.8|8314.1|8311.3|3
1642421420000|2022-01-17 12:10:20|8315.1|8312.3|8316.1|8313.3|8316.1|8313.3|8315.1|8312.3|3
1642421430000|2022-01-17 12:10:30|8316.5|8313.7|8316.6|8313.8|8316.6|8313.8|8315.6|8312.8|1
1642421440000|2022-01-17 12:10:40|8316.1|8313.3|8316.6|8313.8|8316.6|8313.8|8316.1|8313.3|0
1642421450000|2022-01-17 12:10:50|8317.5|8314.7|8317.6|8314.8|8317.6|8314.8|8317.5|8314.7|1
1642421460000|2022-01-17 12:11:00|8317.5|8314.7|8318.6|8315.8|8318.6|8315.8|8316.6|8313.8|2
1642421470000|2022-01-17 12:11:10|8316.6|8313.8|8316.6|8313.8|8317.6|8314.8|8316.6|8313.8|5
1642421480000|2022-01-17 12:11:20|8317.1|8314.3|8316.6|8313.8|8317.6|8314.8|8316.6|8313.8|0
1642421490000|2022-01-17 12:11:30|8316.5|8313.7|8317.5|8314.7|8317.5|8314.7|8316.5|8313.7|3
1642421500000|2022-01-17 12:11:40|8318.5|8315.7|8317.5|8314.7|8318.5|8315.7|8317.5|8314.7|0
1642421510000|2022-01-17 12:11:50|8318|8315.2|8318|8315.2|8318.5|8315.7|8317.5|8314.7|2
1642421520000|2022-01-17 12:12:00|8318.5|8315.7|8318.5|8315.7|8318.5|8315.7|8317.5|8314.7|1
1642421530000|2022-01-17 12:12:10|8318.1|8315.3|8316.5|8313.7|8318.5|8315.7|8316.1|8313.3|4
1642421540000|2022-01-17 12:12:20|8316|8313.2|8315.5|8312.7|8316|8313.2|8315|8312.2|2
1642421550000|2022-01-17 12:12:30|8314.5|8311.7|8311|8308.2|8315.5|8312.7|8310|8307.2|44
1642421560000|2022-01-17 12:12:40|8311.1|8308.3|8311|8308.2|8312.5|8309.7|8310.6|8307.8|7
1642421570000|2022-01-17 12:12:50|8310.5|8307.7|8306.5|8303.7|8312.6|8309.8|8306.5|8303.7|71
1642421580000|2022-01-17 12:13:00|8306.6|8303.8|8307.5|8304.7|8308.5|8305.7|8306|8303.2|23
1642421590000|2022-01-17 12:13:10|8308.5|8305.7|8307.5|8304.7|8308.5|8305.7|8306|8303.2|17
1642421600000|2022-01-17 12:13:20|8307|8304.2|8306|8303.2|8307.5|8304.7|8305.6|8302.8|13
1642421610000|2022-01-17 12:13:30|8305.6|8302.8|8309.5|8306.7|8309.5|8306.7|8305.6|8302.8|12
1642421620000|2022-01-17 12:13:40|8309|8306.2|8308.5|8305.7|8309|8306.2|8306.6|8303.8|18
1642421630000|2022-01-17 12:13:50|8308|8305.2|8307.5|8304.7|8308.6|8305.8|8306.6|8303.8|12
1642421640000|2022-01-17 12:14:00|8308.5|8305.7|8311.5|8308.7|8312.5|8309.7|8308.5|8305.7|32
1642421650000|2022-01-17 12:14:10|8311|8308.2|8309.5|8306.7|8312.5|8309.7|8309.5|8306.7|11
1642421660000|2022-01-17 12:14:20|8309.6|8306.8|8309.5|8306.7|8310.5|8307.7|8308.5|8305.7|10
1642421670000|2022-01-17 12:14:30|8309.6|8306.8|8308.5|8305.7|8309.6|8306.8|8308.5|8305.7|2
1642421680000|2022-01-17 12:14:40|8308.6|8305.8|8308.5|8305.7|8308.6|8305.8|8308.5|8305.7|1
1642421690000|2022-01-17 12:14:50|8308.6|8305.8|8306.5|8303.7|8308.6|8305.8|8306.5|8303.7|10
1642421700000|2022-01-17 12:15:00|8307|8304.2|8308.5|8305.7|8309.5|8306.7|8307|8304.2|6
1642421710000|2022-01-17 12:15:10|8308|8305.2|8306.5|8303.7|8308.5|8305.7|8306.5|8303.7|18
1642421720000|2022-01-17 12:15:20|8306.6|8303.8|8306.5|8303.7|8306.6|8303.8|8306.5|8303.7|3
1642421730000|2022-01-17 12:15:30|||||||||1
1642421740000|2022-01-17 12:15:40|8306.6|8303.8|8306.6|8303.8|8307.5|8304.7|8306.5|8303.7|2
1642421750000|2022-01-17 12:15:50|8307|8304.2|8307.6|8304.8|8308.5|8305.7|8307|8304.2|6
1642421760000|2022-01-17 12:16:00|8308.5|8305.7|8307.6|8304.8|8308.5|8305.7|8307.6|8304.8|2
1642421770000|2022-01-17 12:16:10|8307.5|8304.7|8308.5|8305.7|8308.5|8305.7|8306.6|8303.8|3
1642421780000|2022-01-17 12:16:20|8308.6|8305.8|8309.1|8306.3|8310.5|8307.7|8308.6|8305.8|5
1642421790000|2022-01-17 12:16:30|8309.5|8306.7|8310.5|8307.7|8310.5|8307.7|8309.5|8306.7|1
1642421800000|2022-01-17 12:16:40|8310|8307.2|8310.6|8307.8|8310.6|8307.8|8309.6|8306.8|9
1642421810000|2022-01-17 12:16:50|8310.5|8307.7|8310.6|8307.8|8310.6|8307.8|8309.6|8306.8|7
1642421820000|2022-01-17 12:17:00|8310.5|8307.7|8311.5|8308.7|8311.5|8308.7|8310.5|8307.7|4
1642421830000|2022-01-17 12:17:10|8311.1|8308.3|8311.6|8308.8|8311.6|8308.8|8310.6|8307.8|1
1642421840000|2022-01-17 12:17:20|8311.5|8308.7|8311.5|8308.7|8311.5|8308.7|8311.5|8308.7|2
1642421850000|2022-01-17 12:17:30|8310.6|8307.8|8310.5|8307.7|8311.5|8308.7|8310|8307.2|5
1642421860000|2022-01-17 12:17:40|8310|8307.2|8309.6|8306.8|8310.6|8307.8|8309.1|8306.3|31
1642421870000|2022-01-17 12:17:50|8310.5|8307.7|8311.5|8308.7|8311.5|8308.7|8310.5|8307.7|3
1642421880000|2022-01-17 12:18:00|8311.6|8308.8|8311.1|8308.3|8311.6|8308.8|8311|8308.2|2
1642421890000|2022-01-17 12:18:10|8311.5|8308.7|8310.6|8307.8|8311.5|8308.7|8310.1|8307.3|2
1642421900000|2022-01-17 12:18:20|8310.5|8307.7|8311.6|8308.8|8311.6|8308.8|8310.5|8307.7|4
1642421910000|2022-01-17 12:18:30|8311.5|8308.7|8311.1|8308.3|8311.5|8308.7|8310.6|8307.8|9
1642421920000|2022-01-17 12:18:40|8311.5|8308.7|8311.5|8308.7|8311.6|8308.8|8311|8308.2|4
1642421930000|2022-01-17 12:18:50|8311.1|8308.3|8309.5|8306.7|8311.1|8308.3|8308.6|8305.8|3
1642421940000|2022-01-17 12:19:00|8309.1|8306.3|8308.6|8305.8|8309.1|8306.3|8308.1|8305.3|5
1642421950000|2022-01-17 12:19:10|8309.6|8306.8|8310.6|8307.8|8310.6|8307.8|8309.6|8306.8|13
1642421960000|2022-01-17 12:19:20|8311.5|8308.7|8311.6|8308.8|8311.6|8308.8|8310.6|8307.8|5
1642421970000|2022-01-17 12:19:30|8312|8309.2|8311.6|8308.8|8312.1|8309.3|8311.6|8308.8|3
1642421980000|2022-01-17 12:19:40|8311.5|8308.7|8312|8309.2|8312.5|8309.7|8311.5|8308.7|3
1642421990000|2022-01-17 12:19:50|8312.5|8309.7|8312.5|8309.7|8312.5|8309.7|8312|8309.2|0
1642422000000|2022-01-17 12:20:00|8312|8309.2|8315.1|8312.3|8316.5|8313.7|8312|8309.2|31
1642422010000|2022-01-17 12:20:10|8315|8312.2|8314.6|8311.8|8315|8312.2|8313.6|8310.8|0
1642422020000|2022-01-17 12:20:20|8314.5|8311.7|8314.1|8311.3|8314.6|8311.8|8314.1|8311.3|3
1642422030000|2022-01-17 12:20:30|8314|8311.2|8314.5|8311.7|8315|8312.2|8314|8311.2|2
1642422040000|2022-01-17 12:20:40|8314.6|8311.8|8313.6|8310.8|8314.6|8311.8|8313.6|8310.8|1
1642422050000|2022-01-17 12:20:50|8314.1|8311.3|8311.5|8308.7|8314.1|8311.3|8310.6|8307.8|12
1642422060000|2022-01-17 12:21:00|8311|8308.2|8310.5|8307.7|8311.5|8308.7|8310.1|8307.3|5
1642422070000|2022-01-17 12:21:10|8310.6|8307.8|8309.5|8306.7|8311.5|8308.7|8309.5|8306.7|3
1642422080000|2022-01-17 12:21:20|8309|8306.2|8308.6|8305.8|8309.5|8306.7|8308.6|8305.8|4
1642422090000|2022-01-17 12:21:30|8309.5|8306.7|8307.5|8304.7|8309.5|8306.7|8307.5|8304.7|14
1642422100000|2022-01-17 12:21:40|8307.1|8304.3|8307.1|8304.3|8307.5|8304.7|8307.1|8304.3|0
1642422110000|2022-01-17 12:21:50|8307.5|8304.7|8306.6|8303.8|8307.5|8304.7|8306.6|8303.8|1
1642422120000|2022-01-17 12:22:00|8307.1|8304.3|8304.5|8301.7|8307.5|8304.7|8304.5|8301.7|16
1642422130000|2022-01-17 12:22:10|8305.5|8302.7|8305.5|8302.7|8305.6|8302.8|8305.1|8302.3|9
1642422140000|2022-01-17 12:22:20|8304.6|8301.8|8306.5|8303.7|8306.5|8303.7|8304.5|8301.7|3
1642422150000|2022-01-17 12:22:30|8306.6|8303.8|8306.6|8303.8|8307.5|8304.7|8306.5|8303.7|2
1642422160000|2022-01-17 12:22:40|8307.5|8304.7|8307.5|8304.7|8307.6|8304.8|8306.5|8303.7|5
1642422170000|2022-01-17 12:22:50|8307.6|8304.8|8308.5|8305.7|8310.5|8307.7|8307.6|8304.8|7
1642422180000|2022-01-17 12:23:00|8309|8306.2|8309.5|8306.7|8309.5|8306.7|8308.5|8305.7|0
1642422190000|2022-01-17 12:23:10|8310|8307.2|8307.5|8304.7|8310|8307.2|8307.5|8304.7|2
1642422200000|2022-01-17 12:23:20|8308|8305.2|8307.5|8304.7|8308.5|8305.7|8307.5|8304.7|2
1642422210000|2022-01-17 12:23:30|8307|8304.2|8307.5|8304.7|8307.5|8304.7|8306.5|8303.7|2
1642422220000|2022-01-17 12:23:40|8307|8304.2|8304.5|8301.7|8307|8304.2|8304.5|8301.7|10
1642422230000|2022-01-17 12:23:50|8304.6|8301.8|8305.6|8302.8|8306.5|8303.7|8304.5|8301.7|32
1642422240000|2022-01-17 12:24:00|8306.5|8303.7|8308.5|8305.7|8308.5|8305.7|8306.5|8303.7|3
1642422250000|2022-01-17 12:24:10|8309|8306.2|8308.5|8305.7|8309|8306.2|8308.5|8305.7|1
1642422260000|2022-01-17 12:24:20|8309|8306.2|8307.5|8304.7|8309|8306.2|8307.5|8304.7|9
1642422270000|2022-01-17 12:24:30|8307|8304.2|8307.5|8304.7|8307.5|8304.7|8307|8304.2|0
1642422280000|2022-01-17 12:24:40|||||||||3
1642422290000|2022-01-17 12:24:50|8307.6|8304.8|8308|8305.2|8308.5|8305.7|8307.5|8304.7|1
1642422300000|2022-01-17 12:25:00|8307.5|8304.7|8307.5|8304.7|8307.5|8304.7|8306.6|8303.8|0
1642422310000|2022-01-17 12:25:10|8308|8305.2|8306.5|8303.7|8308.5|8305.7|8306.5|8303.7|4
1642422320000|2022-01-17 12:25:20|8306.1|8303.3|8306.5|8303.7|8306.6|8303.8|8305.6|8302.8|2
1642422330000|2022-01-17 12:25:30|8306.1|8303.3|8306|8303.2|8306.5|8303.7|8306|8303.2|1
1642422340000|2022-01-17 12:25:40|8306.5|8303.7|8306.5|8303.7|8306.5|8303.7|8306.5|8303.7|0
1642422350000|2022-01-17 12:25:50|8307|8304.2|8305.5|8302.7|8307|8304.2|8305.5|8302.7|4
1642422360000|2022-01-17 12:26:00|8305|8302.2|8304.5|8301.7|8305|8302.2|8303.6|8300.8|6
1642422370000|2022-01-17 12:26:10|8304|8301.2|8303.6|8300.8|8304.5|8301.7|8303.5|8300.7|2
1642422380000|2022-01-17 12:26:20|8303.5|8300.7|8303.5|8300.7|8304.5|8301.7|8303.5|8300.7|10
1642422390000|2022-01-17 12:26:30|8304|8301.2|8301.6|8298.8|8304|8301.2|8300.5|8297.7|37
1642422400000|2022-01-17 12:26:40|8302.5|8299.7|8303.6|8300.8|8303.6|8300.8|8302.5|8299.7|3
1642422410000|2022-01-17 12:26:50|8304|8301.2|8308.6|8305.8|8308.6|8305.8|8304|8301.2|14
1642422420000|2022-01-17 12:27:00|8309|8306.2|8310.1|8307.3|8310.5|8307.7|8309|8306.2|7
1642422430000|2022-01-17 12:27:10|8310.5|8307.7|8310.5|8307.7|8310.6|8307.8|8309.6|8306.8|14
1642422440000|2022-01-17 12:27:20|8311|8308.2|8311.1|8308.3|8311.5|8308.7|8310.5|8307.7|2
1642422450000|2022-01-17 12:27:30|8311.6|8308.8|8311.5|8308.7|8313.5|8310.7|8311.5|8308.7|21
1642422460000|2022-01-17 12:27:40|8311.6|8308.8|8311.6|8308.8|8311.6|8308.8|8311.6|8308.8|2
1642422470000|2022-01-17 12:27:50|8311.5|8308.7|8311.6|8308.8|8312|8309.2|8311.5|8308.7|1
1642422480000|2022-01-17 12:28:00|8312|8309.2|8311.5|8308.7|8312.6|8309.8|8311.5|8308.7|5
1642422490000|2022-01-17 12:28:10|8312.1|8309.3|8312.5|8309.7|8312.5|8309.7|8311.5|8308.7|3
1642422500000|2022-01-17 12:28:20|8312.6|8309.8|8312.5|8309.7|8312.6|8309.8|8312.5|8309.7|3
1642422510000|2022-01-17 12:28:30|8312.6|8309.8|8312.5|8309.7|8313|8310.2|8312.5|8309.7|5
1642422520000|2022-01-17 12:28:40|8313|8310.2|8313|8310.2|8313|8310.2|8313|8310.2|0
1642422530000|2022-01-17 12:28:50|8313.5|8310.7|8316.5|8313.7|8317.5|8314.7|8313.5|8310.7|28
1642422540000|2022-01-17 12:29:00|8317|8314.2|8317.6|8314.8|8318.5|8315.7|8317|8314.2|24
1642422550000|2022-01-17 12:29:10|8318.5|8315.7|8318.5|8315.7|8318.6|8315.8|8317.5|8314.7|7
1642422560000|2022-01-17 12:29:20|8318.6|8315.8|8318.5|8315.7|8318.6|8315.8|8317.6|8314.8|8
1642422570000|2022-01-17 12:29:30|8317.5|8314.7|8316.5|8313.7|8317.5|8314.7|8316.5|8313.7|3
1642422580000|2022-01-17 12:29:40|8316.6|8313.8|8317.5|8314.7|8317.5|8314.7|8316.5|8313.7|4
1642422590000|2022-01-17 12:29:50|8317|8314.2|8316.5|8313.7|8317.5|8314.7|8316.5|8313.7|2
1642422600000|2022-01-17 12:30:00|8317.5|8314.7|8316.5|8313.7|8317.5|8314.7|8316.5|8313.7|2
1642422610000|2022-01-17 12:30:10|8317|8314.2|8316.5|8313.7|8317|8314.2|8316.5|8313.7|7
1642422620000|2022-01-17 12:30:20|8316|8313.2|8315.5|8312.7|8316|8313.2|8315.5|8312.7|2
1642422630000|2022-01-17 12:30:30|8316|8313.2|8316.5|8313.7|8316.5|8313.7|8315.5|8312.7|1
1642422640000|2022-01-17 12:30:40|8317|8314.2|8315.5|8312.7|8317.5|8314.7|8315.5|8312.7|4
1642422650000|2022-01-17 12:30:50|8316.5|8313.7|8317.5|8314.7|8317.5|8314.7|8315.5|8312.7|12
1642422660000|2022-01-17 12:31:00|8317.6|8314.8|8317.5|8314.7|8318.5|8315.7|8317.5|8314.7|7
1642422670000|2022-01-17 12:31:10|8317|8314.2|8316|8313.2|8317|8314.2|8315.5|8312.7|4
1642422680000|2022-01-17 12:31:20|8316.5|8313.7|8315.5|8312.7|8316.5|8313.7|8315.5|8312.7|0
1642422700000|2022-01-17 12:31:40|8314.5|8311.7|8314|8311.2|8314.5|8311.7|8313.5|8310.7|13
1642422710000|2022-01-17 12:31:50|8314.5|8311.7|8314.5|8311.7|8316.5|8313.7|8314.5|8311.7|13
1642422720000|2022-01-17 12:32:00|8314|8311.2|8312.5|8309.7|8314.5|8311.7|8312.5|8309.7|2
1642422730000|2022-01-17 12:32:10|8313|8310.2|8313.5|8310.7|8314.5|8311.7|8313|8310.2|14
1642422740000|2022-01-17 12:32:20|8314|8311.2|8313.5|8310.7|8314.5|8311.7|8311.5|8308.7|27
1642422750000|2022-01-17 12:32:30|8314|8311.2|8313.5|8310.7|8314|8311.2|8312.5|8309.7|13
1642422760000|2022-01-17 12:32:40|8313|8310.2|8313.5|8310.7|8313.5|8310.7|8313|8310.2|2
1642422770000|2022-01-17 12:32:50|8312.5|8309.7|8313.5|8310.7|8313.5|8310.7|8312.5|8309.7|5
1642422780000|2022-01-17 12:33:00|8313|8310.2|8312.5|8309.7|8313.5|8310.7|8311.5|8308.7|15
1642422790000|2022-01-17 12:33:10|8312|8309.2|8312.5|8309.7|8312.5|8309.7|8312|8309.2|0
1642422800000|2022-01-17 12:33:20|8313|8310.2|8312.5|8309.7|8313|8310.2|8312.5|8309.7|3
1642422810000|2022-01-17 12:33:30|8313.5|8310.7|8312.5|8309.7|8313.5|8310.7|8312.5|8309.7|0
1642422820000|2022-01-17 12:33:40|8313|8310.2|8312.5|8309.7|8313.5|8310.7|8312.5|8309.7|2
1642422830000|2022-01-17 12:33:50|8313.6|8309.6|8312.5|8309.7|8313.6|8310.7|8312.5|8309.6|5
1642422840000|2022-01-17 12:34:00|8313.5|8310.7|8313.5|8310.7|8313.5|8310.7|8313|8310.2|0
1642422850000|2022-01-17 12:34:10|8313|8310.2|8312.5|8309.7|8313|8310.2|8312.5|8309.7|0
1642422860000|2022-01-17 12:34:20|8312|8309.2|8312.5|8309.7|8312.5|8309.7|8311.5|8308.7|1
1642422870000|2022-01-17 12:34:30|8312|8309.2|8312.5|8309.7|8312.5|8309.7|8312|8309.2|0
1642422880000|2022-01-17 12:34:40|8313|8310.2|8313.5|8310.7|8313.5|8310.7|8312.5|8309.7|2
1642422900000|2022-01-17 12:35:00|8313|8310.2|8313.5|8310.7|8313.5|8310.7|8312.5|8309.7|6
1642422910000|2022-01-17 12:35:10|||||||||1
1642422920000|2022-01-17 12:35:20|8314.5|8311.7|8314.5|8311.7|8315|8312.2|8314.5|8311.7|3
1642422950000|2022-01-17 12:35:50|8314|8311.2|8314.5|8311.7|8314.5|8311.7|8314|8311.2|0
1642422960000|2022-01-17 12:36:00|8314|8311.2|8314.5|8311.7|8314.5|8311.7|8314|8311.2|5
1642422990000|2022-01-17 12:36:30|8315|8312.2|8315.5|8312.7|8315.5|8312.7|8315|8312.2|0
1642423000000|2022-01-17 12:36:40|8316|8313.2|8316.5|8313.7|8316.5|8313.7|8315.5|8312.7|3
1642423010000|2022-01-17 12:36:50|8317|8314.2|8316.5|8313.7|8317.5|8314.7|8316.5|8313.7|2
1642423020000|2022-01-17 12:37:00|8317.5|8314.7|8316.5|8313.7|8317.5|8314.7|8316.5|8313.7|3
1642423030000|2022-01-17 12:37:10|8316|8313.2|8318.5|8315.7|8318.5|8315.7|8315.5|8312.7|14
1642423040000|2022-01-17 12:37:20|8318|8315.2|8317.5|8314.7|8318|8315.2|8317|8314.2|4
1642423050000|2022-01-17 12:37:30|8318|8315.2|8318.5|8315.7|8318.5|8315.7|8318|8315.2|1
1642423060000|2022-01-17 12:37:40|8317.5|8314.7|8317.5|8314.7|8318|8315.2|8317.5|8314.7|4
1642423070000|2022-01-17 12:37:50|8318.5|8315.7|8317.5|8314.7|8318.5|8315.7|8317.5|8314.7|0
1642423080000|2022-01-17 12:38:00|8317|8314.2|8317.5|8314.7|8318|8315.2|8317|8314.2|0
1642423090000|2022-01-17 12:38:10|8318|8315.2|8318.5|8315.7|8318.5|8315.7|8317.5|8314.7|1
1642423100000|2022-01-17 12:38:20|8318|8315.2|8317.5|8314.7|8318|8315.2|8317.5|8314.7|1
1642423120000|2022-01-17 12:38:40|8318.5|8315.7|8318.5|8315.7|8318.5|8315.7|8318|8315.2|0
1642423130000|2022-01-17 12:38:50|8319.5|8316.7|8318.5|8315.7|8319.5|8316.7|8318.5|8315.7|2
1642423140000|2022-01-17 12:39:00|8317.5|8314.7|8318.5|8315.7|8319.5|8316.7|8317.5|8314.7|1
1642423150000|2022-01-17 12:39:10|8319.5|8316.7|8320.5|8317.7|8321|8318.2|8318.5|8315.7|5
1642423160000|2022-01-17 12:39:20|8321|8318.2|8320.5|8317.7|8321|8318.2|8320|8317.2|4
1642423170000|2022-01-17 12:39:30|||||||||1
1642423180000|2022-01-17 12:39:40|8320|8317.2|8319.5|8316.7|8320|8317.2|8319|8316.2|6
1642423190000|2022-01-17 12:39:50|8320|8317.2|8319.5|8316.7|8320.5|8317.7|8319.5|8316.7|4
1642423200000|2022-01-17 12:40:00|8319|8316.2|8320.5|8317.7|8320.5|8317.7|8318.5|8315.7|1
1642423210000|2022-01-17 12:40:10|8321|8318.2|8324|8321.2|8325|8322.2|8321|8318.2|27
1642423220000|2022-01-17 12:40:20|8323.5|8320.7|8324|8321.2|8325|8322.2|8323.5|8320.7|5
1642423230000|2022-01-17 12:40:30|8323.5|8320.7|8324.5|8321.7|8324.5|8321.7|8323.5|8320.7|2
1642423240000|2022-01-17 12:40:40|8323.5|8320.7|8323.5|8320.7|8323.5|8320.7|8323|8320.2|1
1642423250000|2022-01-17 12:40:50|8323|8320.2|8323.5|8320.7|8323.5|8320.7|8323|8320.2|0
1642423260000|2022-01-17 12:41:00|8323|8320.2|8322.5|8319.7|8323|8320.2|8322|8319.2|6
1642423270000|2022-01-17 12:41:10|8323|8320.2|8323.5|8320.7|8323.5|8320.7|8322.5|8319.7|12
1642423280000|2022-01-17 12:41:20|8322.5|8319.7|8323|8320.2|8323.5|8320.7|8320.5|8317.7|5
1642423290000|2022-01-17 12:41:30|8323.5|8320.7|8323|8320.2|8323.5|8320.7|8323|8320.2|0
1642423300000|2022-01-17 12:41:40|8323.5|8320.7|8323.5|8320.7|8324.4|8321.6|8323.5|8320.7|7
1642423310000|2022-01-17 12:41:50|||||||||1
1642423320000|2022-01-17 12:42:00|8324.4|8321.6|8324|8321.2|8324.4|8321.6|8323.5|8320.7|2
1642423330000|2022-01-17 12:42:10|8324.4|8321.6|8324.5|8321.7|8324.5|8321.7|8324|8321.2|3
1642423340000|2022-01-17 12:42:20|8326.5|8323.7|8325.5|8322.7|8326.5|8323.7|8325.5|8322.7|2
1642423350000|2022-01-17 12:42:30|8326|8323.2|8325.5|8322.7|8326.4|8323.6|8325.4|8322.6|1
1642423360000|2022-01-17 12:42:40|8325.4|8322.6|8325|8322.2|8325.4|8322.6|8323.4|8320.6|24
1642423370000|2022-01-17 12:42:50|8324.9|8322.1|8324.5|8321.7|8324.9|8322.1|8324.5|8321.7|2
1642423380000|2022-01-17 12:43:00|8324.4|8321.6|8323.5|8320.7|8324.5|8321.7|8323.5|8320.7|8
1642423390000|2022-01-17 12:43:10|8323.4|8320.6|8322.4|8319.6|8323.4|8320.6|8322.4|8319.6|7
1642423400000|2022-01-17 12:43:20|8322.5|8319.7|8323.9|8321.1|8323.9|8321.1|8322.4|8319.6|2
1642423410000|2022-01-17 12:43:30|8324|8321.2|8323.9|8321.1|8324.4|8321.6|8323.9|8321.1|2
1642423420000|2022-01-17 12:43:40|8323.4|8320.6|8323.4|8320.6|8324.4|8321.6|8323.4|8320.6|2
1642423430000|2022-01-17 12:43:50|8323.9|8321.1|8323.4|8320.6|8324.4|8321.6|8323.4|8320.6|1
1642423440000|2022-01-17 12:44:00|8323.5|8320.7|8326.5|8323.7|8327.5|8324.7|8323.5|8320.7|35
1642423450000|2022-01-17 12:44:10|8326.9|8324.1|8326.5|8323.7|8327.4|8324.6|8326.4|8323.6|19
1642423460000|2022-01-17 12:44:20|||||||||6
1642423470000|2022-01-17 12:44:30|8326.4|8323.6|8325.5|8322.7|8326.4|8323.6|8325.4|8322.6|0
1642423480000|2022-01-17 12:44:40|8326.4|8323.6|8325.5|8322.7|8326.4|8323.6|8325.4|8322.6|1
1642423490000|2022-01-17 12:44:50|8326.4|8323.6|8325.5|8322.7|8326.4|8323.6|8325.5|8322.7|2
1642423500000|2022-01-17 12:45:00|8326.4|8323.6|8326.5|8323.7|8326.5|8323.7|8326.4|8323.6|2
1642423510000|2022-01-17 12:45:10|8326.4|8323.6|8326.5|8323.7|8326.5|8323.7|8326.4|8323.6|2
1642423520000|2022-01-17 12:45:20|8327.5|8324.7|8326.9|8324.1|8328.4|8325.6|8326.4|8323.6|2
1642423530000|2022-01-17 12:45:30|8326.4|8323.6|8325.9|8323.1|8326.4|8323.6|8325.9|8323.1|0
1642423540000|2022-01-17 12:45:40|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|8325.9|8323.1|0
1642423550000|2022-01-17 12:45:50|8325.9|8323.1|8325.4|8322.6|8326|8323.2|8325.4|8322.6|2
1642423570000|2022-01-17 12:46:10|||||||||5
1642423580000|2022-01-17 12:46:20|8324.4|8321.6|8325.4|8322.6|8325.4|8322.6|8324.4|8321.6|5
1642423590000|2022-01-17 12:46:30|8324.4|8321.6|8324.9|8322.1|8325.4|8322.6|8324.4|8321.6|1
1642423600000|2022-01-17 12:46:40|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8324.4|8321.6|3
1642423610000|2022-01-17 12:46:50|8325.5|8322.7|8325.9|8323.1|8326.4|8323.6|8325.4|8322.6|2
1642423620000|2022-01-17 12:47:00|8325.5|8322.7|8325.4|8322.6|8326|8323.2|8324.9|8322.1|10
1642423630000|2022-01-17 12:47:10|8325.9|8323.1|8324.4|8321.6|8325.9|8323.1|8324.4|8321.6|1
1642423640000|2022-01-17 12:47:20|8325.4|8322.6|8324.4|8321.6|8325.4|8322.6|8324.4|8321.6|1
1642423650000|2022-01-17 12:47:30|8324.9|8322.1|8326.4|8323.6|8326.4|8323.6|8324.4|8321.6|1
1642423660000|2022-01-17 12:47:40|8325.5|8322.7|8326.4|8323.6|8326.4|8323.6|8325.5|8322.7|1
1642423670000|2022-01-17 12:47:50|8325.9|8323.1|8326.4|8323.6|8326.4|8323.6|8325.4|8322.6|1
1642423680000|2022-01-17 12:48:00|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|12
1642423690000|2022-01-17 12:48:10|8326.4|8323.6|8326.5|8323.7|8326.5|8323.7|8325.9|8323.1|3
1642423700000|2022-01-17 12:48:20|8326.9|8324.1|8327.5|8324.7|8327.5|8324.7|8326.9|8324.1|5
1642423710000|2022-01-17 12:48:30|8327.4|8324.6|8327.9|8325.1|8329.4|8326.6|8327.4|8324.6|5
1642423720000|2022-01-17 12:48:40|8327.4|8324.6|8327.4|8324.6|8327.4|8324.6|8327.4|8324.6|0
1642423730000|2022-01-17 12:48:50|8327.5|8324.7|8327.9|8325.1|8328.4|8325.6|8327.4|8324.6|11
1642423740000|2022-01-17 12:49:00|8328|8325.2|8328.5|8325.7|8328.5|8325.7|8327.4|8324.6|7
1642423750000|2022-01-17 12:49:10|8329.4|8326.6|8327.5|8324.7|8329.4|8326.6|8327.5|8324.7|1
1642423760000|2022-01-17 12:49:20|8327.4|8324.6|8327.5|8324.7|8327.5|8324.7|8327.4|8324.6|3
1642423770000|2022-01-17 12:49:30|8328.4|8325.6|8328.4|8325.6|8328.4|8325.6|8328.4|8325.6|1
1642423780000|2022-01-17 12:49:40|8327.5|8324.7|8326.5|8323.7|8327.5|8324.7|8326.5|8323.7|8
1642423790000|2022-01-17 12:49:50|8327.4|8324.6|8326.4|8323.6|8327.4|8324.6|8326.4|8323.6|4
1642423810000|2022-01-17 12:50:10|8327|8324.2|8328.5|8325.7|8328.9|8326.1|8327|8324.2|6
1642423820000|2022-01-17 12:50:20|8329.4|8326.6|8329.4|8326.6|8329.4|8326.6|8328.4|8325.6|10
1642423830000|2022-01-17 12:50:30|8330.4|8327.6|8330.4|8327.6|8330.9|8328.1|8330.4|8327.6|7
1642423840000|2022-01-17 12:50:40|8329.5|8326.7|8330.5|8327.7|8330.5|8327.7|8329.5|8326.7|3
1642423850000|2022-01-17 12:50:50|8331.5|8328.7|8332.4|8329.6|8333|8330.2|8331.5|8328.7|18
1642423860000|2022-01-17 12:51:00|8332|8329.2|8331.5|8328.7|8332.5|8329.7|8329.5|8326.7|16
1642423870000|2022-01-17 12:51:10|8331.4|8328.6|8331|8328.2|8332.4|8329.6|8330.5|8327.7|2
1642423880000|2022-01-17 12:51:20|8331.4|8328.6|8330.5|8327.7|8331.4|8328.6|8330.4|8327.6|2
1642423890000|2022-01-17 12:51:30|8331|8328.2|8332.4|8329.6|8333.4|8330.6|8331|8328.2|5
1642423900000|2022-01-17 12:51:40|8331.9|8329.1|8329.5|8326.7|8332.4|8329.6|8329.4|8326.6|9
1642423910000|2022-01-17 12:51:50|8329.4|8326.6|8329.5|8326.7|8330.5|8327.7|8329.4|8326.6|2
1642423920000|2022-01-17 12:52:00|8329.4|8326.6|8328.5|8325.7|8329.5|8326.7|8328.5|8325.7|5
1642423930000|2022-01-17 12:52:10|8327.5|8324.7|8327.5|8324.7|8327.5|8324.7|8326.5|8323.7|5
1642423940000|2022-01-17 12:52:20|8326.5|8323.7|8327.5|8324.7|8327.5|8324.7|8326.5|8323.7|0
1642423950000|2022-01-17 12:52:30|8327|8324.2|8326.5|8323.7|8327.5|8324.7|8326.4|8323.6|2
1642423960000|2022-01-17 12:52:40|8327.5|8324.7|8326.5|8323.7|8327.5|8324.7|8325.5|8322.7|1
1642423970000|2022-01-17 12:52:50|8326|8323.2|8326.4|8323.6|8326.5|8323.7|8326|8323.2|1
1642423980000|2022-01-17 12:53:00|8326.5|8323.7|8326|8323.2|8326.5|8323.7|8325.5|8322.7|7
1642423990000|2022-01-17 12:53:10|8325.5|8322.7|8327.4|8324.6|8327.5|8324.7|8325|8322.2|5
1642424000000|2022-01-17 12:53:20|8327.5|8324.7|8327.5|8324.7|8328|8325.2|8327|8324.2|1
1642424010000|2022-01-17 12:53:30|8327.4|8324.6|8327.5|8324.7|8328|8325.2|8327.4|8324.6|1
1642424020000|2022-01-17 12:53:40|8327.4|8324.6|8327.5|8324.7|8327.5|8324.7|8327.4|8324.6|0
1642424030000|2022-01-17 12:53:50|8327.4|8324.6|8326.5|8323.7|8327.5|8324.7|8326.4|8323.6|8
1642424040000|2022-01-17 12:54:00|8326.4|8323.6|8329.5|8326.7|8330.4|8327.6|8326.4|8323.6|10
1642424050000|2022-01-17 12:54:10|8329.4|8326.6|8328.5|8325.7|8329.4|8326.6|8328.5|8325.7|1
1642424060000|2022-01-17 12:54:20|8328.4|8325.6|8329.4|8326.6|8329.4|8326.6|8328.4|8325.6|0
1642424070000|2022-01-17 12:54:30|8328.9|8326.1|8328.5|8325.7|8328.9|8326.1|8328.5|8325.7|1
1642424080000|2022-01-17 12:54:40|8328.4|8325.6|8328.4|8325.6|8328.4|8325.6|8328|8325.2|3
1642424090000|2022-01-17 12:54:50|8328.5|8325.7|8328.5|8325.7|8328.5|8325.7|8328.5|8325.7|3
1642424100000|2022-01-17 12:55:00|8328.4|8325.6|8326.5|8323.7|8328.4|8325.6|8326.4|8323.6|2
1642424110000|2022-01-17 12:55:10|8326|8323.2|8324.4|8321.6|8326.5|8323.7|8323.4|8320.6|21
1642424120000|2022-01-17 12:55:20|8324|8321.2|8325.5|8322.7|8325.5|8322.7|8323.4|8320.6|18
1642424130000|2022-01-17 12:55:30|8326.4|8323.6|8325.5|8322.7|8326.4|8323.6|8325.4|8322.6|3
1642424140000|2022-01-17 12:55:40|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|8325.4|8322.6|0
1642424150000|2022-01-17 12:55:50|8325.9|8323.1|8326|8323.2|8326.5|8323.7|8325.5|8322.7|3
1642424160000|2022-01-17 12:56:00|8325.5|8322.7|8326.4|8323.6|8326.4|8323.6|8325.5|8322.7|1
1642424170000|2022-01-17 12:56:10|8326.5|8323.7|8327.5|8324.7|8327.5|8324.7|8326.5|8323.7|5
1642424180000|2022-01-17 12:56:20|8327.4|8324.6|8327.4|8324.6|8327.4|8324.6|8327.4|8324.6|0
1642424190000|2022-01-17 12:56:30|8327.5|8324.7|8328.4|8325.6|8328.4|8325.6|8327.4|8324.6|0
1642424200000|2022-01-17 12:56:40|8328.9|8326.1|8328.4|8325.6|8328.9|8326.1|8328.4|8325.6|6
1642424210000|2022-01-17 12:56:50|8328.9|8326.1|8328.4|8325.6|8328.9|8326.1|8327.9|8325.1|1
1642424220000|2022-01-17 12:57:00|8327.9|8325.1|8329.4|8326.6|8329.4|8326.6|8327.9|8325.1|2
1642424230000|2022-01-17 12:57:10|8330.4|8327.6|8330.4|8327.6|8330.4|8327.6|8330.4|8327.6|6
1642424240000|2022-01-17 12:57:20|8331.4|8328.6|8332.4|8329.6|8332.4|8329.6|8331.4|8328.6|4
1642424250000|2022-01-17 12:57:30|8333.4|8330.6|8332.5|8329.7|8333.4|8330.6|8332.4|8329.6|10
1642424260000|2022-01-17 12:57:40|8332.4|8329.6|8330.4|8327.6|8332.4|8329.6|8328.4|8325|57
1642424270000|2022-01-17 12:57:50|8329.4|8326.6|8327.4|8324.6|8329.4|8326.6|8326.4|8323.6|11
1642424280000|2022-01-17 12:58:00|8327|8324.2|8325.9|8323.1|8327.4|8324.6|8325.9|8323.1|2
1642424290000|2022-01-17 12:58:10|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8325|8322.2|3
1642424300000|2022-01-17 12:58:20|8324.9|8322.1|8325.4|8322.6|8326.4|8323.6|8324.5|8321.7|10
1642424310000|2022-01-17 12:58:30|8324.9|8322.1|8324.5|8321.7|8324.9|8322.1|8324.5|8321.7|4
1642424320000|2022-01-17 12:58:40|8324.9|8322.1|8324.5|8321.7|8324.9|8322.1|8323.5|8320.7|7
1642424330000|2022-01-17 12:58:50|8325|8322.2|8324.4|8321.6|8325|8322.2|8324.4|8321.6|1
1642424340000|2022-01-17 12:59:00|8324.9|8322.1|8327.4|8324.6|8327.4|8324.6|8324.9|8322.1|9
1642424350000|2022-01-17 12:59:10|8327.5|8324.7|8327.5|8324.7|8328.4|8325.6|8327.4|8324.6|1
1642424360000|2022-01-17 12:59:20|8327.9|8325.1|8327.9|8325.1|8328.4|8325.6|8327.9|8325.1|0
1642424370000|2022-01-17 12:59:30|8328.4|8325.6|8330.4|8327.6|8331.4|8328.6|8327.5|8324.7|5
1642424380000|2022-01-17 12:59:40|||||||||3
1642424390000|2022-01-17 12:59:50|8329.5|8326.7|8330.4|8327.6|8330.4|8327.6|8329.5|8326.7|0
1642424400000|2022-01-17 13:00:00|8329.9|8327.1|8331.4|8328.6|8331.5|8328.7|8329.5|8326.7|3
1642424410000|2022-01-17 13:00:10|8331|8328.2|8330.4|8327.6|8331.4|8328.6|8329.5|8326.7|3
1642424420000|2022-01-17 13:00:20|8330.5|8327.7|8331.4|8328.6|8331.5|8328.7|8330.5|8327.7|6
1642424430000|2022-01-17 13:00:30|8331.5|8328.7|8332.4|8329.6|8332.5|8329.7|8331.4|8328.6|10
1642424440000|2022-01-17 13:00:40|8332.5|8329.7|8335.4|8332.6|8335.5|8332.7|8332.4|8329.6|10
1642424450000|2022-01-17 13:00:50|8335.5|8332.7|8333.4|8330.6|8336.4|8333.6|8333|8330.2|24
1642424460000|2022-01-17 13:01:00|8333|8330.2|8329.4|8326.6|8333|8330.2|8328.4|8325.6|52
1642424470000|2022-01-17 13:01:10|8328.5|8325.7|8329.4|8326.6|8329.4|8326.6|8328.4|8325.6|13
1642424480000|2022-01-17 13:01:20|8329.9|8327.1|8329.4|8326.6|8329.9|8327.1|8329.4|8326.6|4
1642424490000|2022-01-17 13:01:30|8328.9|8326.1|8329.4|8326.6|8329.4|8326.6|8328.4|8325.6|3
1642424500000|2022-01-17 13:01:40|8329.5|8326.7|8328.5|8325.7|8329.5|8326.7|8328.5|8325.7|2
1642424510000|2022-01-17 13:01:50|8329.4|8326.6|8329.5|8326.7|8330.4|8327.6|8329.4|8326.6|2
1642424520000|2022-01-17 13:02:00|8329.4|8326.6|8331.4|8328.6|8332.4|8329.6|8328.4|8325.6|33
1642424530000|2022-01-17 13:02:10|8331|8328.2|8330.5|8327.7|8331.4|8328.6|8330.4|8327.6|2
1642424540000|2022-01-17 13:02:20|8330.9|8328.1|8331.4|8328.6|8331.4|8328.6|8330.9|8328.1|1
1642424550000|2022-01-17 13:02:30|8331|8328.2|8332.4|8329.6|8332.4|8329.6|8331|8328.2|0
1642424560000|2022-01-17 13:02:40|8332.5|8329.7|8332.4|8329.6|8332.5|8329.7|8331.5|8328.7|9
1642424570000|2022-01-17 13:02:50|8332.9|8330.1|8334.4|8331.6|8334.4|8331.6|8332.5|8329.7|2
1642424580000|2022-01-17 13:03:00|8334.5|8331.7|8334.4|8331.6|8334.5|8331.7|8332.9|8330.1|3
1642424590000|2022-01-17 13:03:10|8334.5|8331.7|8334.4|8331.6|8334.5|8331.7|8333.5|8330.7|0
1642424600000|2022-01-17 13:03:20|8333.9|8331.1|8335.4|8332.6|8335.9|8333.1|8333.9|8331.1|6
1642424610000|2022-01-17 13:03:30|8335.5|8332.7|8335.5|8332.7|8335.5|8332.7|8335.4|8332.6|5
1642424620000|2022-01-17 13:03:40|8335.4|8332.6|8336.5|8333.7|8336.5|8333.7|8335.4|8332.5|21
1642424630000|2022-01-17 13:03:50|8336.4|8333.6|8339.4|8336.6|8339.5|8336.7|8335.5|8332.7|78
1642424640000|2022-01-17 13:04:00|8339.5|8336.7|8341.5|8338.7|8341.5|8338.7|8339.4|8336.6|27
1642424650000|2022-01-17 13:04:10|8342|8339.2|8346|8343.2|8348.5|8345.7|8341.5|8338.7|197
1642424660000|2022-01-17 13:04:20|8345.5|8342.7|8345.5|8342.7|8346|8343.2|8344|8341.2|31
1642424670000|2022-01-17 13:04:30|8345|8342.2|8345.5|8342.7|8346|8343.2|8345|8342.2|11
1642424680000|2022-01-17 13:04:40|8346|8343.2|8346.5|8343.7|8347.5|8344.7|8346|8343.2|8
1642424690000|2022-01-17 13:04:50|8347.5|8344.7|8349.5|8346.7|8349.5|8346.7|8347.5|8344.7|8
1642424700000|2022-01-17 13:05:00|8349.4|8346.6|8345.5|8342.7|8349.4|8346.6|8345.5|8342.7|14
1642424710000|2022-01-17 13:05:10|8345.4|8342.6|8345.5|8342.7|8345.5|8342.7|8343.5|8340.7|6
1642424720000|2022-01-17 13:05:20|8346.5|8343.7|8345.5|8342.7|8346.5|8343.7|8344.5|8341.7|3
1642424730000|2022-01-17 13:05:30|8346.5|8343.7|8344.5|8341.7|8346.5|8343.7|8343.5|8340.7|4
1642424740000|2022-01-17 13:05:40|8344|8341.2|8344.5|8341.7|8344.5|8341.7|8344|8341.2|0
1642424750000|2022-01-17 13:05:50|8345.5|8342.7|8344.5|8341.7|8345.5|8342.7|8344.5|8341.7|4
1642424760000|2022-01-17 13:06:00|8345|8342.2|8345.5|8342.7|8345.5|8342.7|8344.5|8341.7|16
1642424770000|2022-01-17 13:06:10|8344.5|8341.7|8344.5|8341.7|8345.5|8342.7|8344.5|8341.7|2
1642424780000|2022-01-17 13:06:20|8345|8342.2|8345|8342.2|8345.5|8342.7|8344.5|8341.7|1
1642424790000|2022-01-17 13:06:30|8345.5|8342.7|8342.5|8339.7|8345.5|8342.7|8342.5|8339.7|23
1642424800000|2022-01-17 13:06:40|8342.4|8339.6|8341.5|8338.7|8342.5|8339.7|8340.5|8337.7|21
1642424810000|2022-01-17 13:06:50|8341|8338.2|8339.5|8336.7|8341.5|8338.7|8339.5|8336.7|2
1642424820000|2022-01-17 13:07:00|8340.5|8337.7|8342.5|8339.7|8342.5|8339.7|8340.5|8337.7|12
1642424830000|2022-01-17 13:07:10|8343.5|8340.7|8343|8340.2|8343.5|8340.7|8342.5|8339.7|1
1642424840000|2022-01-17 13:07:20|8343.5|8340.7|8341.5|8338.7|8343.5|8340.7|8341.5|8338.7|1
1642424850000|2022-01-17 13:07:30|8342.5|8339.7|8341.5|8338.7|8342.5|8339.7|8341.5|8338.7|2
1642424860000|2022-01-17 13:07:40|8340.5|8337.7|8342.5|8339.7|8342.5|8339.7|8340.5|8337.7|8
1642424870000|2022-01-17 13:07:50|8343|8340.2|8342.5|8339.7|8343.5|8340.7|8342.5|8339.7|1
1642424880000|2022-01-17 13:08:00|8343|8340.2|8342.5|8339.7|8343.5|8340.7|8341.5|8338.7|5
1642424890000|2022-01-17 13:08:10|8342|8339.2|8341.5|8338.7|8342.5|8339.7|8341.5|8338.7|2
1642424900000|2022-01-17 13:08:20|8342.5|8339.7|8341.5|8338.7|8342.5|8339.7|8341.5|8338.7|4
1642424910000|2022-01-17 13:08:30|8342.5|8339.7|8342.5|8339.7|8343.5|8340.7|8342.5|8339.7|5
1642424920000|2022-01-17 13:08:40|8343|8340.2|8343.5|8340.7|8343.5|8340.7|8342.5|8339.7|5
1642424930000|2022-01-17 13:08:50|8344.5|8341.7|8344.5|8341.7|8344.5|8341.7|8344.5|8341.7|1
1642424950000|2022-01-17 13:09:10|8345.5|8342.7|8345.5|8342.7|8346.5|8343.7|8344.5|8341.7|8
1642424960000|2022-01-17 13:09:20|8345|8342.2|8345.5|8342.7|8345.5|8342.7|8345|8342.2|0
1642424970000|2022-01-17 13:09:30|8345|8342.2|8344.5|8341.7|8345|8342.2|8344.5|8341.7|4
1642424980000|2022-01-17 13:09:40|8343.5|8340.7|8344.5|8341.7|8344.5|8341.7|8343.5|8340.7|2
1642424990000|2022-01-17 13:09:50|8344|8341.2|8344.5|8341.7|8344.5|8341.7|8343.5|8340.7|2
1642425000000|2022-01-17 13:10:00|8345|8342.2|8344.5|8341.7|8345.5|8342.7|8344.5|8341.7|5
1642425010000|2022-01-17 13:10:10|8344|8341.2|8344|8341.2|8344.5|8341.7|8343.5|8340.7|3
1642425020000|2022-01-17 13:10:20|8343.5|8340.7|8342.5|8339.7|8343.5|8340.7|8342.5|8339.7|6
1642425030000|2022-01-17 13:10:30|8342|8339.2|8342.5|8339.7|8342.5|8339.7|8341.5|8338.7|36
1642425040000|2022-01-17 13:10:40|8342|8339.2|8342|8339.2|8342|8339.2|8342|8339.2|1
1642425050000|2022-01-17 13:10:50|8341.5|8338.7|8340.5|8337.7|8342.5|8339.7|8338.5|8335.7|51
1642425060000|2022-01-17 13:11:00|8340|8337.2|8340.5|8337.7|8340.5|8337.7|8339.5|8336.7|11
1642425070000|2022-01-17 13:11:10|8341.5|8338.7|8340.5|8337.7|8341.5|8338.7|8340.5|8337.7|3
1642425080000|2022-01-17 13:11:20|8341.5|8338.7|8340.5|8337.7|8341.5|8338.7|8340.5|8337.7|2
1642425090000|2022-01-17 13:11:30|8341.5|8338.7|8343.5|8340.7|8343.5|8340.7|8341.5|8338.7|9
1642425100000|2022-01-17 13:11:40|8344|8341.2|8344|8341.2|8344|8341.2|8344|8341.2|1
1642425110000|2022-01-17 13:11:50|8343.5|8340.7|8344.5|8341.7|8344.5|8341.7|8343.5|8340.7|1
1642425120000|2022-01-17 13:12:00|8344|8341.2|8343.5|8340.7|8344|8341.2|8343|8340.2|1
1642425130000|2022-01-17 13:12:10|8344.4|8341.6|8343.5|8340.7|8344.5|8341.7|8343.5|8340.7|2
1642425140000|2022-01-17 13:12:20|8343|8340.2|8341.5|8338.7|8343|8340.2|8340.5|8337.7|3
1642425150000|2022-01-17 13:12:30|8340.5|8337.7|8340.5|8337.7|8340.5|8337.7|8339.5|8336.7|8
1642425160000|2022-01-17 13:12:40|8341.5|8338.7|8340.5|8337.7|8341.5|8338.7|8340.5|8337.7|2
1642425170000|2022-01-17 13:12:50|8341|8338.2|8342.5|8339.7|8342.5|8339.7|8341|8338.2|1
1642425180000|2022-01-17 13:13:00|8341.4|8338.6|8335.4|8332.6|8341.4|8338.6|8335.4|8332.6|67
1642425190000|2022-01-17 13:13:10|8335.9|8333.1|8336.4|8333.6|8336.4|8333.6|8334.5|8331.7|5
1642425200000|2022-01-17 13:13:20|8335.4|8332.6|8335.4|8332.6|8335.4|8332.6|8335.4|8332.6|10
1642425210000|2022-01-17 13:13:30|8336.4|8333.6|8335.4|8332.6|8336.4|8333.6|8334.4|8331.6|3
1642425220000|2022-01-17 13:13:40|8336.4|8333.6|8336.4|8333.6|8337.4|8334.6|8335.9|8333.1|1
1642425230000|2022-01-17 13:13:50|8335.9|8333.1|8335.4|8332.6|8336.4|8333.6|8335.4|8332.6|5
1642425240000|2022-01-17 13:14:00|8334.4|8331.6|8334.4|8331.6|8335.4|8332.6|8333.9|8331.1|10
1642425250000|2022-01-17 13:14:10|8333.9|8331.1|8332.4|8329.6|8333.9|8331.1|8332.4|8329.6|11
1642425260000|2022-01-17 13:14:20|8333.4|8330.6|8333.9|8331.1|8334.4|8331.6|8332.9|8330.1|2
1642425270000|2022-01-17 13:14:30|8334.4|8331.6|8335.4|8332.6|8335.4|8332.6|8333.4|8330.6|52
1642425280000|2022-01-17 13:14:40|8334.9|8332.1|8334.9|8332.1|8335.4|8332.6|8334.4|8331.6|13
1642425290000|2022-01-17 13:14:50|8335.4|8332.6|8337.4|8334.6|8337.4|8334.6|8335.4|8332.6|20
1642425300000|2022-01-17 13:15:00|8337.9|8335.1|8337.4|8334.6|8338.4|8335.6|8336.4|8333.6|4
1642425310000|2022-01-17 13:15:10|8336.9|8334.1|8337.9|8335.1|8337.9|8335.1|8336.4|8333.6|5
1642425320000|2022-01-17 13:15:20|8338.4|8335.6|8338.4|8335.6|8338.4|8335.6|8338.4|8335.6|17
1642425340000|2022-01-17 13:15:40|||||||||2
1642425350000|2022-01-17 13:15:50|8338.9|8336.1|8335.4|8332.6|8339.4|8336.6|8335.4|8332.6|39
1642425360000|2022-01-17 13:16:00|8334.4|8331.6|8333.4|8330.6|8334.4|8331.6|8332.9|8330.1|7
1642425370000|2022-01-17 13:16:10|8333.3|8330.5|8332.4|8329.6|8333.4|8330.6|8332.4|8329.6|16
1642425380000|2022-01-17 13:16:20|8332.9|8330.1|8332.4|8329.6|8332.9|8330.1|8332.4|8329.6|0
1642425390000|2022-01-17 13:16:30|8334.3|8331.5|8336.4|8333.6|8336.4|8333.6|8334.3|8331.5|7
1642425400000|2022-01-17 13:16:40|8336.8|8334|8335.3|8332.5|8337.3|8334.5|8334.3|8331.5|30
1642425410000|2022-01-17 13:16:50|8334.3|8331.5|8335.3|8332.5|8335.3|8332.5|8334.3|8331.5|5
1642425420000|2022-01-17 13:17:00|8335.4|8332.6|8332.4|8329.6|8335.4|8332.6|8331.3|8328.5|72
1642425430000|2022-01-17 13:17:10|8332.8|8330|8332.9|8330.1|8332.9|8330.1|8330.3|8327.5|90
1642425440000|2022-01-17 13:17:20|8332.8|8330|8333.4|8330.6|8334.4|8331.6|8332.3|8329.5|17
1642425450000|2022-01-17 13:17:30|8333.9|8331.1|8333.9|8331.1|8333.9|8331.1|8332.4|8329.6|1
1642425460000|2022-01-17 13:17:40|8333.4|8330.6|8333.4|8330.6|8333.4|8330.6|8332.4|8329.6|1
1642425470000|2022-01-17 13:17:50|||||||||1
1642425480000|2022-01-17 13:18:00|8333.3|8330.5|8334.4|8331.6|8334.4|8331.6|8331.9|8329.1|1
1642425500000|2022-01-17 13:18:20|8333.9|8331.1|8333.9|8331.1|8334.4|8331.6|8333.4|8330.6|2
1642425510000|2022-01-17 13:18:30|8334.4|8331.6|8334.4|8331.6|8334.4|8331.6|8333.4|8330.6|0
1642425520000|2022-01-17 13:18:40|8333.4|8330.6|8333.4|8330.6|8334.4|8331.6|8332.4|8329.6|2
1642425540000|2022-01-17 13:19:00|8332.4|8329.6|8333.4|8330.6|8335.4|8332.6|8332.4|8329.6|18
1642425550000|2022-01-17 13:19:10|8334.4|8331.6|8333.9|8331.1|8334.4|8331.6|8333.4|8330.6|2
1642425560000|2022-01-17 13:19:20|8333.4|8330.6|8333.3|8330.5|8334.4|8331.6|8332.4|8329.6|5
1642425570000|2022-01-17 13:19:30|8332.4|8329.6|8333.3|8330.5|8333.3|8330.5|8332.4|8329.6|0
1642425580000|2022-01-17 13:19:40|8333.4|8330.6|8331.9|8329.1|8333.4|8330.6|8331.4|8328.6|2
1642425590000|2022-01-17 13:19:50|8332.3|8329.5|8331.4|8328.6|8332.3|8329.5|8331.4|8328.6|0
1642425600000|2022-01-17 13:20:00|8331.3|8328.5|8329.9|8327.1|8331.3|8328.5|8329.9|8327.1|4
1642425610000|2022-01-17 13:20:10|8330.4|8327.6|8330.4|8327.6|8330.9|8328.1|8329.4|8326.6|8
1642425620000|2022-01-17 13:20:20|8330.3|8327.5|8328.4|8325.6|8330.3|8327.5|8327.4|8324.6|70
1642425630000|2022-01-17 13:20:30|8327.9|8325.1|8328.4|8325.6|8328.4|8325.6|8327.9|8325.1|7
1642425640000|2022-01-17 13:20:40|8327.9|8325.1|8327.4|8324.6|8327.9|8325.1|8327.4|8324.6|3
1642425650000|2022-01-17 13:20:50|8328.4|8325.6|8328.4|8325.6|8328.9|8326.1|8327.4|8324.6|2
1642425660000|2022-01-17 13:21:00|8327.9|8325.1|8326.4|8323.6|8327.9|8325.1|8324.4|8321.6|13
1642425670000|2022-01-17 13:21:10|8327.4|8324.6|8326.4|8323.6|8327.9|8325.1|8325.4|8322.6|2
1642425680000|2022-01-17 13:21:20|8325.4|8322.6|8326.4|8323.6|8327.4|8324.6|8325.4|8322.6|4
1642425690000|2022-01-17 13:21:30|8327.4|8324.6|8327.4|8324.6|8327.4|8324.6|8327.4|8324.6|0
1642425700000|2022-01-17 13:21:40|8326.9|8324.1|8326.9|8324.1|8327.4|8324.6|8326.4|8323.6|1
1642425710000|2022-01-17 13:21:50|8326.4|8323.6|8325.4|8322.6|8327.4|8324.6|8325.4|8322.6|2
1642425720000|2022-01-17 13:22:00|8324.4|8321.6|8324.4|8321.6|8324.9|8322.1|8323.4|8320.6|11
1642425730000|2022-01-17 13:22:10|8323.9|8321.1|8323.9|8321.1|8325.3|8322.5|8323.4|8320.6|1
1642425740000|2022-01-17 13:22:20|8324.4|8321.6|8324.4|8321.6|8324.4|8321.6|8322.4|8319.6|6
1642425750000|2022-01-17 13:22:30|8324.3|8321.5|8325.4|8322.6|8326|8322.6|8323.4|8320.6|14
1642425760000|2022-01-17 13:22:40|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|5
1642425770000|2022-01-17 13:22:50|8325.9|8323.1|8324.9|8322.1|8325.9|8323.1|8324.4|8321.6|3
1642425780000|2022-01-17 13:23:00|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8323.4|8320.6|8
1642425790000|2022-01-17 13:23:10|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|1
1642425800000|2022-01-17 13:23:20|||||||||1
1642425810000|2022-01-17 13:23:30|8325.9|8323.1|8325.4|8322.6|8325.9|8323.1|8325.4|8322.6|4
1642425830000|2022-01-17 13:23:50|8325.9|8323.1|8326.4|8323.6|8326.4|8323.6|8325.9|8323.1|1
1642425840000|2022-01-17 13:24:00|8327.3|8324.5|8325.4|8322.6|8327.3|8324.5|8325.4|8322.6|2
1642425850000|2022-01-17 13:24:10|8326.4|8323.6|8327.4|8324.6|8327.4|8324.6|8326.4|8323.6|4
1642425860000|2022-01-17 13:24:20|8326.4|8323.6|8327.4|8324.6|8327.4|8324.6|8326.4|8323.6|2
1642425870000|2022-01-17 13:24:30|||||||||6
1642425880000|2022-01-17 13:24:40|8326.4|8323.6|8327.4|8324.6|8327.9|8325.1|8326.4|8323.6|1
1642425890000|2022-01-17 13:24:50|8327.9|8325.1|8327.4|8324.6|8327.9|8325.1|8326.4|8323.6|1
1642425900000|2022-01-17 13:25:00|8326.9|8324.1|8325.4|8322.6|8326.9|8324.1|8325.4|8322.6|5
1642425910000|2022-01-17 13:25:10|8324.9|8322.1|8324.4|8321.6|8325.4|8322.6|8324.4|8321.6|4
1642425920000|2022-01-17 13:25:20|8324.9|8322.1|8325.4|8322.6|8325.4|8322.6|8324.9|8322.1|0
1642425930000|2022-01-17 13:25:30|8324.9|8322.1|8325.4|8322.6|8325.4|8322.6|8324.4|8321.6|1
1642425940000|2022-01-17 13:25:40|8326.4|8323.6|8325.4|8322.6|8326.4|8323.6|8325.4|8322.6|0
1642425960000|2022-01-17 13:26:00|8324.4|8321.6|8324.4|8321.6|8325.4|8322.6|8323.4|8320.6|0
1642425970000|2022-01-17 13:26:10|8324.9|8322.1|8325.4|8322.6|8325.4|8322.6|8324.9|8322.1|0
1642425980000|2022-01-17 13:26:20|8326.4|8323.6|8325.9|8323.1|8326.4|8323.6|8325.4|8322.6|3
1642425990000|2022-01-17 13:26:30|8325.4|8322.6|8325.4|8322.6|8326.4|8323.6|8325.4|8322.6|5
1642426000000|2022-01-17 13:26:40|||||||||2
1642426020000|2022-01-17 13:27:00|8326.4|8323.6|8325.4|8322.6|8326.9|8324.1|8325.4|8322.6|0
1642426030000|2022-01-17 13:27:10|8326.4|8323.6|8327.4|8324.6|8328.4|8325.6|8326.4|8323.6|3
1642426040000|2022-01-17 13:27:20|8327.9|8325.1|8327.9|8325.1|8328.4|8325.6|8327.4|8324.6|1
1642426050000|2022-01-17 13:27:30|8327.4|8324.6|8326.4|8323.6|8327.4|8324.6|8326.4|8323.6|1
1642426060000|2022-01-17 13:27:40|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8324.9|8322.1|5
1642426070000|2022-01-17 13:27:50|8325.3|8322.5|8324.4|8321.6|8325.4|8322.6|8324.4|8321.6|3
1642426080000|2022-01-17 13:28:00|8324.3|8321.5|8324.4|8321.6|8324.4|8321.6|8323.4|8320.6|7
1642426090000|2022-01-17 13:28:10|8324.9|8322.1|8324.4|8321.6|8324.9|8322.1|8324.4|8321.6|2
1642426100000|2022-01-17 13:28:20|8324.9|8322.1|8325.4|8322.6|8325.4|8322.6|8324.9|8322.1|0
1642426110000|2022-01-17 13:28:30|8324.9|8322.1|8324.4|8321.6|8325.4|8322.6|8324.4|8321.6|0
1642426120000|2022-01-17 13:28:40|8325.3|8322.5|8324.4|8321.6|8325.3|8322.5|8324.4|8321.6|0
1642426130000|2022-01-17 13:28:50|8325.3|8322.5|8324.3|8321.5|8325.3|8322.5|8322.4|8319.6|13
1642426140000|2022-01-17 13:29:00|8323.8|8321|8322.4|8319.6|8323.8|8321|8320.4|8317.6|20
1642426150000|2022-01-17 13:29:10|8322.9|8320.1|8323.4|8320.6|8323.4|8320.6|8322.9|8320.1|2
1642426160000|2022-01-17 13:29:20|8323.3|8320.5|8323.4|8320.6|8323.4|8320.6|8322.4|8319.6|10
1642426170000|2022-01-17 13:29:30|8323.3|8320.5|8324.4|8321.6|8324.4|8321.6|8322.4|8319.6|2
1642426180000|2022-01-17 13:29:40|8325.4|8322.6|8327.4|8324.6|8327.9|8325.1|8325.4|8322.6|14
1642426190000|2022-01-17 13:29:50|8327.9|8325.1|8328.9|8326.1|8329.9|8327.1|8327.9|8325.1|12
1642426200000|2022-01-17 13:30:00|8328.4|8325.6|8327.8|8325|8330.3|8327.5|8327.3|8324.5|48
1642426210000|2022-01-17 13:30:10|8327.9|8325.1|8325.9|8323.1|8327.9|8325.1|8324.9|8322.1|23
1642426220000|2022-01-17 13:30:20|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|1
1642426230000|2022-01-17 13:30:30|8326.4|8323.6|8326.4|8323.6|8326.4|8323.6|8325.4|8322.6|3
1642426240000|2022-01-17 13:30:40|8327.3|8324.5|8327.4|8324.6|8327.4|8324.6|8326.4|8323.6|0
1642426250000|2022-01-17 13:30:50|8326.4|8323.6|8327.9|8325.1|8328.4|8325.6|8326.4|8323.6|3
1642426260000|2022-01-17 13:31:00|8328.4|8325.6|8328.4|8325.6|8329.3|8326.5|8328.4|8325.6|7
1642426270000|2022-01-17 13:31:10|8329.4|8326.6|8328.4|8325.6|8329.4|8326.6|8328.4|8325.6|2
1642426290000|2022-01-17 13:31:30|8327.4|8324.6|8328.4|8325.6|8328.4|8325.6|8327.4|8324.6|1
1642426300000|2022-01-17 13:31:40|8327.9|8325.1|8326.4|8323.6|8327.9|8325.1|8325.9|8323.1|10
1642426320000|2022-01-17 13:32:00|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|2
1642426330000|2022-01-17 13:32:10|8325.9|8323.1|8325.9|8323.1|8325.9|8323.1|8325.4|8322.6|0
1642426340000|2022-01-17 13:32:20|8325.4|8322.6|8322.4|8319.6|8325.4|8322.6|8322.4|8319.6|11
1642426350000|2022-01-17 13:32:30|8323.4|8320.6|8323.4|8320.6|8323.4|8320.6|8323.4|8320.6|12
1642426360000|2022-01-17 13:32:40|8323.9|8321.1|8324.4|8321.6|8324.4|8321.6|8323.4|8320.6|4
1642426370000|2022-01-17 13:32:50|||||||||1
1642426380000|2022-01-17 13:33:00|8325.4|8322.6|8324.9|8322.1|8325.4|8322.6|8324.4|8321.6|5
1642426390000|2022-01-17 13:33:10|8324.4|8321.6|8324.4|8321.6|8324.4|8321.6|8324.4|8321.6|1
1642426410000|2022-01-17 13:33:30|8323.4|8320.6|8323.4|8320.6|8323.4|8320.6|8323.4|8320.6|0
1642426420000|2022-01-17 13:33:40|8324.3|8321.5|8325.4|8322.6|8325.4|8322.6|8324.3|8321.5|3
1642426430000|2022-01-17 13:33:50|8325.9|8323.1|8326.9|8324.1|8326.9|8324.1|8325.4|8322.6|2
1642426440000|2022-01-17 13:34:00|8325.4|8322.6|8325.4|8322.6|8326.4|8323.6|8325.4|8322.6|3
1642426450000|2022-01-17 13:34:10|8325.9|8323.1|8325.9|8323.1|8325.9|8323.1|8325.4|8322.6|0
1642426460000|2022-01-17 13:34:20|8325.4|8322.6|8324.9|8322.1|8325.9|8323.1|8324.9|8322.1|6
1642426470000|2022-01-17 13:34:30|8324.4|8321.6|8324.9|8322.1|8324.9|8322.1|8323.9|8321.1|1
1642426480000|2022-01-17 13:34:40|8324.4|8321.6|8324.4|8321.6|8324.4|8321.6|8324.4|8321.6|6
1642426490000|2022-01-17 13:34:50|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|8325.4|8322.6|1
1642426500000|2022-01-17 13:35:00|8324.9|8322.1|8324.4|8321.6|8324.9|8322.1|8324.4|8321.6|6
1642426510000|2022-01-17 13:35:10|||||||||1
1642426520000|2022-01-17 13:35:20|||||||||4
1642426530000|2022-01-17 13:35:30|8324.3|8321.5|8322.4|8319.6|8324.3|8321.5|8322.4|8319.6|4
1642426540000|2022-01-17 13:35:40|8321.9|8319.1|8321.4|8318.6|8321.9|8319.1|8321.4|8318.6|2
1642426550000|2022-01-17 13:35:50|||||||||6
1642426560000|2022-01-17 13:36:00|8320.4|8317.6|8324.4|8321.6|8324.4|8321.6|8320.4|8317.6|2
1642426580000|2022-01-17 13:36:20|8324.3|8321.5|8323.4|8320.6|8324.3|8321.5|8323.4|8320.6|1
1642426590000|2022-01-17 13:36:30|8322.9|8320.1|8323.4|8320.6|8323.4|8320.6|8322.4|8319.6|1
1642426600000|2022-01-17 13:36:40|8323.3|8320.5|8322.4|8319.6|8323.3|8320.5|8322.4|8319.6|1
1642426610000|2022-01-17 13:36:50|8322.9|8320.1|8322.4|8319.6|8322.9|8320.1|8322.3|8319.5|5
1642426620000|2022-01-17 13:37:00|8321.9|8319.1|8321.9|8319.1|8321.9|8319.1|8320.4|8317.6|8
1642426630000|2022-01-17 13:37:10|8321.4|8318.6|8322.4|8319.6|8322.4|8319.6|8321.4|8318.6|0
1642426640000|2022-01-17 13:37:20|8321.9|8319.1|8322.4|8319.6|8322.4|8319.6|8321.9|8319.1|1
1642426650000|2022-01-17 13:37:30|8321.9|8319.1|8322.9|8320.1|8322.9|8320.1|8321.9|8319.1|6
1642426660000|2022-01-17 13:37:40|8323.4|8320.6|8322.4|8319.6|8323.4|8320.6|8322.4|8319.6|0
1642426670000|2022-01-17 13:37:50|8320.4|8317.6|8320.4|8317.6|8320.4|8317.6|8319.4|8316.6|18
1642426680000|2022-01-17 13:38:00|8320.3|8317.5|8319.4|8316.6|8321.4|8318.6|8319.4|8316.6|17
1642426690000|2022-01-17 13:38:10|8319.3|8316.5|8320.4|8317.6|8320.4|8317.6|8318.4|8315.6|13
1642426700000|2022-01-17 13:38:20|8321.4|8318.6|8321.4|8318.6|8321.4|8318.6|8321.4|8318.6|2
1642426710000|2022-01-17 13:38:30|8320.9|8318.1|8320.4|8317.6|8321.4|8318.6|8320.4|8317.6|1
1642426720000|2022-01-17 13:38:40|8321.3|8318.5|8322.4|8319.6|8322.4|8319.6|8320.9|8318.1|3
1642426730000|2022-01-17 13:38:50|8322.3|8319.5|8315.4|8312.6|8322.4|8319.6|8315.3|8312.5|35
1642426740000|2022-01-17 13:39:00|8315.3|8312.5|8316.4|8313.6|8316.8|8314|8313.3|8310.5|55
1642426750000|2022-01-17 13:39:10|8316.8|8314|8318.3|8315.5|8318.3|8315.5|8316.8|8314|16
1642426760000|2022-01-17 13:39:20|8318.4|8315.6|8319.4|8316.6|8320.4|8317.6|8318.4|8315.6|11
1642426770000|2022-01-17 13:39:30|8318.4|8315.6|8318.9|8316.1|8319.3|8316.5|8318.4|8315.6|0
1642426780000|2022-01-17 13:39:40|8319.4|8316.6|8318.9|8316.1|8319.4|8316.6|8318.9|8316.1|7
1642426790000|2022-01-17 13:39:50|8319.3|8316.5|8322.4|8319.6|8322.4|8319.6|8319.3|8316.5|6
1642426800000|2022-01-17 13:40:00|8323.3|8320.5|8322.4|8319.6|8323.3|8320.5|8322.3|8319.5|13
1642426810000|2022-01-17 13:40:10|8322.3|8319.5|8320.3|8317.5|8322.3|8319.5|8320.3|8317.5|3
1642426820000|2022-01-17 13:40:20|8320.4|8317.6|8320.4|8317.6|8321.3|8318.5|8320.4|8317.6|0
1642426830000|2022-01-17 13:40:30|8320.3|8317.5|8320.4|8317.6|8320.4|8317.6|8320.3|8317.5|3
1642426840000|2022-01-17 13:40:40|8320.9|8318.1|8320.4|8317.6|8321.4|8318.6|8320.3|8317.5|21
1642426850000|2022-01-17 13:40:50|8320.9|8318.1|8320.4|8317.6|8320.9|8318.1|8320.4|8317.6|4
1642426860000|2022-01-17 13:41:00|8320.9|8318.1|8322.4|8319.6|8323.3|8320.5|8320.4|8317.6|57
1642426870000|2022-01-17 13:41:10|8322.3|8319.5|8322.9|8320.1|8323.3|8320.5|8321.4|8318.6|0
1642426880000|2022-01-17 13:41:20|8323.3|8320.5|8323.9|8321.1|8323.9|8321.1|8322.4|8319.6|8
1642426890000|2022-01-17 13:41:30|8323.4|8320.6|8324.4|8321.6|8324.4|8321.6|8323.4|8320.6|9
1642426900000|2022-01-17 13:41:40|8325.3|8322.5|8322.4|8319.6|8325.4|8322.6|8322.4|8319.6|20
1642426910000|2022-01-17 13:41:50|8323.3|8320.5|8322.9|8320.1|8323.4|8320.6|8322.4|8319.6|3
1642426920000|2022-01-17 13:42:00|8322.4|8319.6|8321.4|8318.6|8322.4|8319.6|8320.4|8317.6|4
1642426930000|2022-01-17 13:42:10|8321.3|8318.5|8320.9|8318.1|8321.3|8318.5|8320.4|8317.6|0
1642426940000|2022-01-17 13:42:20|8321.3|8318.5|8320.4|8317.6|8321.4|8318.6|8320.4|8317.6|0
1642426960000|2022-01-17 13:42:40|8319.9|8317.1|8320.4|8317.6|8320.4|8317.6|8319.9|8317.1|0
1642426970000|2022-01-17 13:42:50|8320.9|8318.1|8321.4|8318.6|8321.4|8318.6|8320.9|8318.1|2
1642426980000|2022-01-17 13:43:00|8320.4|8317.6|8320.4|8317.6|8320.4|8317.6|8320.4|8317.6|0
1642426990000|2022-01-17 13:43:10|8319.9|8317.1|8320.4|8317.6|8321.4|8318.6|8319.4|8316.6|4
1642427000000|2022-01-17 13:43:20|8320.9|8318.1|8320.9|8318.1|8320.9|8318.1|8320.9|8318.1|0
1642427010000|2022-01-17 13:43:30|8321.4|8318.6|8320.9|8318.1|8321.4|8318.6|8320.9|8318.1|1
1642427020000|2022-01-17 13:43:40|8321.3|8318.5|8321.3|8318.5|8321.3|8318.5|8320.9|8318.1|0
1642427030000|2022-01-17 13:43:50|8320.9|8318.1|8321.4|8318.6|8321.4|8318.6|8320.9|8318.1|0
1642427040000|2022-01-17 13:44:00|8321.3|8318.5|8321.3|8318.5|8321.8|8319|8321.3|8318.5|3
1642427050000|2022-01-17 13:44:10|8321.4|8318.6|8324.3|8321.5|8324.3|8321.5|8321.4|8318.6|7
1642427060000|2022-01-17 13:44:20|8324.4|8321.6|8324.3|8321.5|8325.4|8322.6|8324.3|8321.5|2
1642427070000|2022-01-17 13:44:30|8323.8|8321|8325.3|8322.5|8325.4|8322.6|8323.8|8321|3
1642427080000|2022-01-17 13:44:40|8324.9|8322.1|8323.4|8320.6|8325.4|8322.6|8323.3|8320.5|1
1642427090000|2022-01-17 13:44:50|8323.8|8321|8324.3|8321.5|8324.4|8321.6|8323.8|8321|1
1642427100000|2022-01-17 13:45:00|8324.4|8321.6|8324.3|8321.5|8324.4|8321.6|8323.3|8320.5|0
1642427110000|2022-01-17 13:45:10|8323.4|8320.6|8323.9|8321.1|8324.3|8321.5|8323.3|8320.5|0
1642427120000|2022-01-17 13:45:20|8324.3|8321.5|8323.4|8320.6|8324.3|8321.5|8323.4|8320.6|2
1642427130000|2022-01-17 13:45:30|8324.3|8321.5|8323.4|8320.6|8324.3|8321.5|8323.3|8320.5|4
1642427140000|2022-01-17 13:45:40|8323.3|8320.5|8323.3|8320.5|8323.3|8320.5|8323.3|8320.5|0
1642427150000|2022-01-17 13:45:50|8324.3|8321.5|8323.3|8320.5|8324.4|8321.6|8323.3|8320.5|3
1642427160000|2022-01-17 13:46:00|8323.4|8320.6|8323.3|8320.5|8323.4|8320.6|8322.4|8319.6|5
1642427170000|2022-01-17 13:46:10|8322.4|8319.6|8324.4|8321.6|8324.8|8322|8322.4|8319.6|3
1642427180000|2022-01-17 13:46:20|8324.3|8321.5|8324.3|8321.5|8324.8|8322|8323.9|8321.1|0
1642427190000|2022-01-17 13:46:30|8324.4|8321.6|8323.4|8320.6|8324.8|8322|8323.4|8320.6|0
1642427200000|2022-01-17 13:46:40|8323.9|8321.1|8324.3|8321.5|8324.4|8321.6|8323.3|8320.5|0
1642427210000|2022-01-17 13:46:50|8323.8|8321|8324.3|8321.5|8324.3|8321.5|8323.3|8320.5|0
1642427220000|2022-01-17 13:47:00|8323.8|8321|8323.3|8320.5|8324.3|8321.5|8323.3|8320.5|1
1642427230000|2022-01-17 13:47:10|8322.4|8319.6|8321.9|8319.1|8322.4|8319.6|8321.3|8318.5|5
1642427240000|2022-01-17 13:47:20|8321.4|8318.6|8321.3|8318.5|8322.3|8319.5|8321.3|8318.5|4
1642427250000|2022-01-17 13:47:30|8321.4|8318.6|8321.3|8318.5|8321.4|8318.6|8321.3|8318.5|1
1642427260000|2022-01-17 13:47:40|8320.9|8318.1|8320.3|8317.5|8321.3|8318.5|8320.3|8317.5|4
1642427270000|2022-01-17 13:47:50|8320.4|8317.6|8320.4|8317.6|8320.4|8317.6|8320.3|8317.5|1
1642427280000|2022-01-17 13:48:00|8320.3|8317.5|8319.8|8317|8320.4|8317.6|8319.4|8316.6|0
1642427290000|2022-01-17 13:48:10|8320.3|8317.5|8319.4|8316.6|8320.3|8317.5|8319.3|8316.5|10
1642427300000|2022-01-17 13:48:20|8319.8|8317|8321.3|8318.5|8321.4|8318.6|8319.8|8317|0
1642427310000|2022-01-17 13:48:30|8320.3|8317.5|8321.4|8318.6|8321.4|8318.6|8320.3|8317.5|7
1642427320000|2022-01-17 13:48:40|8321.8|8319|8321.4|8318.6|8321.8|8319|8321.4|8318.6|0
1642427330000|2022-01-17 13:48:50|8321.3|8318.5|8320.4|8317.6|8321.3|8318.5|8320.4|8317.6|10
1642427340000|2022-01-17 13:49:00|8320.3|8317.5|8318.4|8315.6|8320.3|8317.5|8318.4|8315.6|6
1642427350000|2022-01-17 13:49:10|8318.3|8315.5|8318.4|8315.6|8318.4|8315.6|8318.3|8315.5|0
1642427360000|2022-01-17 13:49:20|8319.4|8316.6|8320.4|8317.6|8320.4|8317.6|8319.4|8316.6|2
1642427370000|2022-01-17 13:49:30|8319.4|8316.6|8319.9|8317.1|8319.9|8317.1|8319.4|8316.6|3
1642427380000|2022-01-17 13:49:40|8320.3|8317.5|8320.8|8318|8320.8|8318|8320.3|8317.5|0
1642427390000|2022-01-17 13:49:50|8320.9|8318.1|8320.9|8318.1|8321.4|8318.6|8320.9|8318.1|0
1642427400000|2022-01-17 13:50:00|8321.3|8318.5|8319.4|8316.6|8321.3|8318.5|8319.4|8316.6|5
1642427410000|2022-01-17 13:50:10|8319.8|8317|8319.4|8316.6|8319.8|8317|8319.4|8316.6|0
1642427420000|2022-01-17 13:50:20|8320.4|8317.6|8321.3|8318.5|8321.3|8318.5|8320.3|8317.5|1
1642427430000|2022-01-17 13:50:30|8320.4|8317.6|8320.9|8318.1|8321.3|8318.5|8320.4|8317.6|0
1642427440000|2022-01-17 13:50:40|8321.3|8318.5|8322.4|8319.6|8322.4|8319.6|8320.4|8317.6|5
1642427450000|2022-01-17 13:50:50|8321.4|8318.6|8322.4|8319.6|8322.4|8319.6|8321.4|8318.6|3
1642427460000|2022-01-17 13:51:00|8322.3|8319.5|8322.3|8319.5|8322.4|8319.6|8321.8|8319|1
1642427470000|2022-01-17 13:51:10|8321.9|8319.1|8321.3|8318.5|8322.3|8319.5|8321.3|8318.5|2
1642427480000|2022-01-17 13:51:20|8321.4|8318.6|8321.3|8318.5|8321.8|8319|8321.3|8318.5|6
1642427490000|2022-01-17 13:51:30|8321.4|8318.6|8321.3|8318.5|8322.3|8319.5|8320.3|8317.5|29
1642427510000|2022-01-17 13:51:50|8321.4|8318.6|8321.3|8318.5|8322.3|8319.5|8321.3|8318.5|4
1642427520000|2022-01-17 13:52:00|8321.4|8318.6|8321.3|8318.5|8322.3|8319.5|8321.3|8318.5|0
1642427530000|2022-01-17 13:52:10|8322.3|8319.5|8322.9|8320.1|8323.3|8320.5|8322.3|8319.5|0
1642427540000|2022-01-17 13:52:20|8323.3|8320.5|8321.8|8319|8323.3|8320.5|8321.3|8318.5|2
1642427550000|2022-01-17 13:52:30|8322.3|8319.5|8322.3|8319.5|8322.3|8319.5|8321.8|8319|3
1642427560000|2022-01-17 13:52:40|8320.4|8317.6|8321.3|8318.5|8322.3|8319.5|8320.3|8317.5|5
1642427570000|2022-01-17 13:52:50|8321.4|8318.6|8322.3|8319.5|8322.3|8319.5|8321.4|8318.6|0
1642427580000|2022-01-17 13:53:00|8321.8|8319|8319.3|8316.5|8321.8|8319|8319.3|8316.5|48
1642427590000|2022-01-17 13:53:10|8318.3|8315.5|8316.3|8313.5|8321.3|8318.5|8315.4|8312.6|46
1642427600000|2022-01-17 13:53:20|8316.4|8313.6|8318.3|8315.5|8319.3|8316.5|8316.4|8313.6|15
1642427620000|2022-01-17 13:53:40|8317.3|8314.5|8315.3|8312.5|8317.3|8314.5|8315.3|8312.5|2
1642427630000|2022-01-17 13:53:50|8314.3|8311.5|8313.3|8310.5|8314.3|8311.5|8310.8|8308|30
1642427640000|2022-01-17 13:54:00|8312.3|8309.5|8318.3|8315.5|8318.3|8315.5|8312.3|8309.5|14
1642427650000|2022-01-17 13:54:10|8318.8|8316|8318.3|8315.5|8318.8|8316|8318.3|8315.5|3
1642427660000|2022-01-17 13:54:20|8317.3|8314.5|8317.3|8314.5|8318.3|8315.5|8317.3|8314.5|0
1642427670000|2022-01-17 13:54:30|8317.4|8314.6|8317.3|8314.5|8319.3|8316.5|8317.3|8314.5|15
1642427680000|2022-01-17 13:54:40|8316.8|8314|8314.3|8311.5|8316.8|8314|8314.3|8311.5|6
1642427690000|2022-01-17 13:54:50|8313.3|8310.5|8314.3|8311.5|8314.3|8311.5|8313.3|8310.5|3
1642427700000|2022-01-17 13:55:00|8313.3|8310.5|8314.3|8311.5|8314.3|8311.5|8313.3|8310.5|2
1642427710000|2022-01-17 13:55:10|8313.8|8311|8313.3|8310.5|8315.3|8312.5|8313.3|8310.5|10
1642427720000|2022-01-17 13:55:20|8314.3|8311.5|8314.3|8311.5|8314.3|8311.5|8313.3|8310.5|7
1642427730000|2022-01-17 13:55:30|8313.3|8310.5|8312.3|8309.5|8314.3|8311.5|8312.3|8309.5|13
1642427740000|2022-01-17 13:55:40|8311.3|8308.5|8311.3|8308.5|8312.3|8309.5|8310.3|8307.5|37
1642427750000|2022-01-17 13:55:50|8312.3|8309.5|8315.3|8312.5|8315.3|8312.5|8312.3|8309.5|10
1642427760000|2022-01-17 13:56:00|8315.8|8313|8317.3|8314.5|8317.3|8314.5|8315.3|8312.5|10
1642427770000|2022-01-17 13:56:10|8317.8|8315|8318.8|8316|8319.3|8316.5|8317.3|8314.5|22
1642427780000|2022-01-17 13:56:20|8319.3|8316.5|8319.3|8316.5|8319.3|8316.5|8319.3|8316.5|0
1642427790000|2022-01-17 13:56:30|8318.4|8315.6|8318.3|8315.5|8319.3|8316.5|8318.3|8315.5|4
1642427800000|2022-01-17 13:56:40|8319.3|8316.5|8320.3|8317.5|8321.3|8318.5|8318.3|8315.5|32
1642427810000|2022-01-17 13:56:50|8319.4|8316.6|8322.4|8319.6|8322.4|8319.6|8319.4|8316.6|15
1642427820000|2022-01-17 13:57:00|8323.3|8320.5|8324.3|8321.5|8324.3|8321.5|8322.4|8319.6|18
1642427830000|2022-01-17 13:57:10|8323.4|8320.6|8323.3|8320.5|8324.3|8321.5|8323.3|8320.5|7
1642427840000|2022-01-17 13:57:20|8322.4|8319.6|8322.3|8319.5|8322.4|8319.6|8321.8|8319|4
1642427850000|2022-01-17 13:57:30|8321.8|8319|8321.4|8318.6|8321.8|8319|8321.4|8318.6|0
1642427860000|2022-01-17 13:57:40|8321.3|8318.5|8322.3|8319.5|8322.4|8319.6|8321.3|8318.5|8
1642427870000|2022-01-17 13:57:50|8322.4|8319.6|8321.3|8318.5|8322.4|8319.6|8321.3|8318.5|2
1642427880000|2022-01-17 13:58:00|8321.4|8318.6|8322.3|8319.5|8322.3|8319.5|8321.3|8318.5|0
1642427890000|2022-01-17 13:58:10|8321.4|8318.6|8320.3|8317.5|8321.4|8318.6|8320.3|8317.5|2
1642427900000|2022-01-17 13:58:20|8322.3|8319.5|8323.4|8320.6|8323.4|8320.6|8321.3|8318.5|17
1642427910000|2022-01-17 13:58:30|8323.3|8320.5|8323.8|8321|8324.3|8321.5|8322.4|8319.6|0
1642427920000|2022-01-17 13:58:40|8323.4|8320.6|8323.3|8320.5|8324.3|8321.5|8323.3|8320.5|3
1642427930000|2022-01-17 13:58:50|8322.3|8319.5|8322.3|8319.5|8322.3|8319.5|8322.3|8319.5|1
1642427940000|2022-01-17 13:59:00|8321.4|8318.6|8322.3|8319.5|8322.3|8319.5|8321.4|8318.6|1
1642427950000|2022-01-17 13:59:10|8322.4|8319.6|8321.3|8318.5|8322.4|8319.6|8320.4|8317.6|3
1642427960000|2022-01-17 13:59:20|8321.4|8318.6|8320.4|8317.6|8321.4|8318.6|8320.4|8317.6|0
1642427970000|2022-01-17 13:59:30|8320.3|8317.5|8320.3|8317.5|8321.3|8318.5|8320.3|8317.5|3
1642427980000|2022-01-17 13:59:40|8320.4|8317.6|8320.4|8317.6|8321.3|8318.5|8320.3|8317.5|3
1642427990000|2022-01-17 13:59:50|8321.3|8318.5|8321.3|8318.5|8321.3|8318.5|8320.3|8317.5|2
1642428000000|2022-01-17 14:00:00|8321.4|8318.6|8317.3|8314.5|8321.4|8318.6|8317.3|8314.5|71
1642428010000|2022-01-17 14:00:10|8316.3|8313.5|8315.3|8312.5|8316.3|8313.5|8314.3|8311.5|11
1642428020000|2022-01-17 14:00:20|8315.8|8313|8311.3|8308.5|8315.8|8313|8310.3|8307.5|50
1642428030000|2022-01-17 14:00:30|8311.8|8309|8309.3|8306.5|8312.8|8310|8307.3|8304.5|75
1642428040000|2022-01-17 14:00:40|8309.4|8306.6|8312.3|8309.5|8312.8|8310|8309.4|8306.6|33
1642428050000|2022-01-17 14:00:50|8311.8|8309|8313.3|8310.5|8314.3|8311.5|8311.8|8309|3
1642428060000|2022-01-17 14:01:00|8311.3|8308.5|8312.3|8309.5|8312.3|8309.5|8309.8|8307|4
1642428070000|2022-01-17 14:01:10|8311.3|8308.5|8313.3|8310.5|8313.3|8310.5|8311.3|8308.5|5
1642428080000|2022-01-17 14:01:20|8312.8|8310|8309.3|8306.5|8313.3|8310.5|8309.3|8306.5|29
1642428090000|2022-01-17 14:01:30|8307.3|8304.5|8306.3|8303.5|8307.3|8304.5|8305.3|8302.5|36
1642428100000|2022-01-17 14:01:40|8306.8|8304|8311.3|8308.5|8311.3|8308.5|8306.3|8303.5|26
1642428110000|2022-01-17 14:01:50|8310.3|8307.5|8308.3|8305.5|8310.3|8307.5|8308.3|8305.5|41
1642428120000|2022-01-17 14:02:00|8307.3|8304.5|8306.3|8303.5|8308.3|8305.5|8305.8|8303|14
1642428130000|2022-01-17 14:02:10|8305.8|8303|8307.3|8304.5|8308.3|8305.5|8305.8|8303|13
1642428140000|2022-01-17 14:02:20|8307.8|8305|8307.3|8304.5|8308.3|8305.5|8307.3|8304.5|3
1642428150000|2022-01-17 14:02:30|8306.8|8304|8307.3|8304.5|8307.3|8304.5|8306.8|8304|11
1642428160000|2022-01-17 14:02:40|8306.8|8304|8304.8|8302|8306.8|8304|8304.3|8301.5|21
1642428170000|2022-01-17 14:02:50|8305.3|8302.5|8306.3|8303.5|8306.3|8303.5|8305.3|8302.5|4
1642428180000|2022-01-17 14:03:00|8305.3|8302.5|8303.3|8300.5|8306.3|8303.5|8300.8|8298|90
1642428190000|2022-01-17 14:03:10|8302.8|8300|8302.3|8299.5|8303.8|8301|8302.3|8299.5|38
1642428200000|2022-01-17 14:03:20|8301.8|8299|8302.3|8299.5|8302.3|8299.5|8301.8|8299|12
1642428210000|2022-01-17 14:03:30|8301.8|8299|8304.3|8301.5|8304.3|8301.5|8301.3|8298.5|5
1642428220000|2022-01-17 14:03:40|8304.8|8302|8310.8|8308|8311.3|8308.5|8304.3|8301.5|30
1642428230000|2022-01-17 14:03:50|8311.3|8308.5|8312.3|8309.5|8313.3|8310.5|8310.3|8307.5|12
1642428240000|2022-01-17 14:04:00|8311.3|8308.5|8311.3|8308.5|8313.4|8310|8311.3|8308.5|27
1642428250000|2022-01-17 14:04:10|8310.8|8308|8310.3|8307.5|8310.8|8308|8310.3|8307.5|7
1642428260000|2022-01-17 14:04:20|8311.3|8308.5|8309.3|8306.5|8311.3|8308.5|8309.3|8306.5|16
1642428280000|2022-01-17 14:04:40|8308.8|8306|8308.3|8305.5|8308.8|8306|8307.9|8305.1|1
1642428290000|2022-01-17 14:04:50|8307.4|8304.6|8306.3|8303.5|8308.3|8305.5|8306.3|8303.5|36
1642428300000|2022-01-17 14:05:00|8305.8|8303|8307.8|8305|8308.3|8305.5|8305.8|8303|15
1642428310000|2022-01-17 14:05:10|8308.3|8305.5|8307.3|8304.5|8308.3|8305.5|8307.3|8304.5|2
1642428320000|2022-01-17 14:05:20|8306.3|8303.5|8306.3|8303.5|8306.3|8303.5|8306.3|8303.5|7
1642428330000|2022-01-17 14:05:30|8305.8|8303|8304.3|8301.5|8306.3|8303.5|8304.3|8301.5|18
1642428340000|2022-01-17 14:05:40|8303.8|8301|8305.3|8302.5|8305.3|8302.5|8303.8|8301|11
1642428350000|2022-01-17 14:05:50|8304.3|8301.5|8298.3|8295.5|8305.3|8302.5|8297.3|8294.5|42
1642428360000|2022-01-17 14:06:00|8298.8|8296|8299.3|8296.5|8299.3|8296.5|8297.3|8294.5|13
1642428370000|2022-01-17 14:06:10|8300.3|8297.5|8299.8|8297|8301.8|8299|8299.3|8296.5|11
1642428380000|2022-01-17 14:06:20|8300.3|8297.5|8302.3|8299.5|8304.3|8301.5|8300.3|8297.5|20
1642428390000|2022-01-17 14:06:30|8301.3|8298.5|8297.3|8294.5|8301.3|8298.5|8297.3|8294.5|11
1642428400000|2022-01-17 14:06:40|8297.8|8295|8302.3|8299.5|8302.3|8299.5|8297.8|8295|22
1642428410000|2022-01-17 14:06:50|8301.3|8298.5|8300.3|8297.5|8303.3|8300.5|8300.3|8297.5|11
1642428420000|2022-01-17 14:07:00|8301.3|8298.5|8301.3|8298.5|8301.3|8298.5|8300.8|8298|4
1642428430000|2022-01-17 14:07:10|8302.3|8299.5|8301.3|8298.5|8302.3|8299.5|8301.3|8298.5|5
1642428440000|2022-01-17 14:07:20|8301.8|8299|8299.3|8296.5|8301.8|8299|8299.3|8296.5|11
1642428450000|2022-01-17 14:07:30|8299.8|8297|8301.3|8298.5|8301.3|8298.5|8299.8|8297|6
1642428460000|2022-01-17 14:07:40|8300.8|8298|8300.8|8298|8301.3|8298.5|8300.3|8297.5|3
1642428470000|2022-01-17 14:07:50|8298.8|8296|8300.3|8297.5|8300.3|8297.5|8298.8|8296|37
1642428480000|2022-01-17 14:08:00|8301.3|8298.5|8301.3|8298.5|8302.3|8299.5|8300.3|8297.5|14
1642428490000|2022-01-17 14:08:10|8300.8|8298|8301.3|8298.5|8301.3|8298.5|8300.8|8298|1
1642428500000|2022-01-17 14:08:20|8300.8|8298|8304.3|8301.5|8304.3|8301.5|8300.8|8298|18
1642428510000|2022-01-17 14:08:30|8304.8|8302|8305.3|8302.5|8306.4|8303.6|8304.8|8302|25
1642428520000|2022-01-17 14:08:40|8304.3|8301.5|8304.3|8301.5|8304.3|8301.5|8303.3|8300.5|15
1642428530000|2022-01-17 14:08:50|8305.3|8302.5|8305.3|8302.5|8306.3|8303.5|8305.3|8302.5|10
1642428540000|2022-01-17 14:09:00|8306.3|8303.5|8305.3|8302.5|8306.3|8303.5|8305.3|8302.5|5
1642428550000|2022-01-17 14:09:10|8305.4|8302.6|8306.8|8304|8306.8|8304|8305.4|8302.6|3
1642428560000|2022-01-17 14:09:20|8306.3|8303.5|8306.3|8303.5|8307.3|8304.5|8306.3|8303.5|8
1642428570000|2022-01-17 14:09:30|8305.3|8302.5|8305.3|8302.5|8305.8|8303|8304.3|8301.5|3
1642428580000|2022-01-17 14:09:40|8304.4|8301.6|8304.8|8302|8305.3|8302.5|8304.3|8301.5|1
1642428590000|2022-01-17 14:09:50|8304.4|8301.6|8307.3|8304.5|8308.3|8305.5|8304.4|8301.6|3
1642428600000|2022-01-17 14:10:00|8307.8|8305|8309.3|8306.5|8309.3|8306.5|8307.3|8304.5|5
1642428610000|2022-01-17 14:10:10|8308.8|8306|8314.3|8311.5|8314.3|8311.5|8308.3|8305.5|23
1642428620000|2022-01-17 14:10:20|8314.8|8312|8311.8|8309|8314.8|8312|8311.3|8308.5|22
1642428630000|2022-01-17 14:10:30|8311.3|8308.5|8311.3|8308.5|8313.3|8310.5|8311.3|8308.5|4
1642428640000|2022-01-17 14:10:40|8310.8|8308|8311.3|8308.5|8311.3|8308.5|8310.3|8307.5|8
1642428650000|2022-01-17 14:10:50|8313.3|8310.5|8315.3|8312.5|8316.3|8313.5|8313.3|8310.5|22
1642428660000|2022-01-17 14:11:00|8315.8|8313|8316.3|8313.5|8317.3|8314.5|8314.3|8311.5|29
1642428670000|2022-01-17 14:11:10|8316.8|8314|8317.3|8314.5|8320.3|8317.5|8315.8|8313|17
1642428680000|2022-01-17 14:11:20|8318.3|8315.5|8319.3|8316.5|8320.3|8317.5|8317.3|8314.5|86
1642428690000|2022-01-17 14:11:30|8320.3|8317.5|8323.3|8320.5|8326.3|8323.5|8320.3|8317.5|106
1642428700000|2022-01-17 14:11:40|8322.3|8319.5|8322.3|8319.5|8323.3|8320.5|8321.8|8319|8
1642428710000|2022-01-17 14:11:50|8321.8|8319|8321.3|8318.5|8321.8|8319|8320.3|8317.5|20
1642428720000|2022-01-17 14:12:00|8320.3|8317.5|8320.3|8317.5|8321.3|8318.5|8320.3|8317.5|4
1642428730000|2022-01-17 14:12:10|8319.3|8316.5|8319.3|8316.5|8319.3|8316.5|8317.3|8314.5|8
1642428740000|2022-01-17 14:12:20|8320.3|8317.5|8319.3|8316.5|8320.3|8317.5|8319.3|8316.5|3
1642428750000|2022-01-17 14:12:30|8318.3|8315.5|8319.3|8316.5|8319.3|8316.5|8318.3|8315.5|1
1642428760000|2022-01-17 14:12:40|8318.8|8316|8319.3|8316.5|8319.3|8316.5|8318.3|8315.5|6
1642428770000|2022-01-17 14:12:50|8318.8|8316|8318.3|8315.5|8319.3|8316.5|8318.3|8315.5|11
1642428780000|2022-01-17 14:13:00|8317.3|8314.5|8317.3|8314.5|8318.3|8315.5|8317.3|8314.5|18
1642428790000|2022-01-17 14:13:10|8318.3|8315.5|8319.3|8316.5|8320.3|8317.5|8317.8|8315|8
1642428800000|2022-01-17 14:13:20|8320.3|8317.5|8319.3|8316.5|8320.3|8317.5|8318.3|8315.5|18
1642428810000|2022-01-17 14:13:30|8319.8|8317|8319.8|8317|8319.8|8317|8319.3|8316.5|1
1642428820000|2022-01-17 14:13:40|8320.3|8317.5|8320.3|8317.5|8321.3|8318.5|8319.3|8316.5|6
1642428830000|2022-01-17 14:13:50|8320.8|8318|8320.3|8317.5|8320.8|8318|8320.3|8317.5|1
1642428840000|2022-01-17 14:14:00|8320.8|8318|8322.3|8319.5|8322.8|8320|8320.3|8317.5|14
1642428850000|2022-01-17 14:14:10|8323.3|8320.5|8327.3|8324.5|8328.3|8325.5|8323.3|8320.5|59
1642428860000|2022-01-17 14:14:20|8326.3|8323.5|8327.3|8324.5|8329.3|8326.5|8326.3|8323.5|128
1642428870000|2022-01-17 14:14:30|8327.8|8325|8327.8|8325|8328.3|8325.5|8327.3|8324.5|15
1642428880000|2022-01-17 14:14:40|8327.3|8324.5|8327.3|8324.5|8328.3|8325.5|8327.3|8324.5|25
1642428890000|2022-01-17 14:14:50|8327.8|8325|8327.3|8324.5|8329.3|8326.5|8326.3|8323.5|68
1642428900000|2022-01-17 14:15:00|8328.3|8325.5|8326.3|8323.5|8328.3|8325.5|8326.3|8323.5|14
1642428910000|2022-01-17 14:15:10|8327.3|8324.5|8326.3|8323.5|8327.3|8324.5|8326.3|8323.5|8
1642428920000|2022-01-17 14:15:20|8326.8|8324|8327.3|8324.5|8327.3|8324.5|8326.3|8323.5|9
1642428930000|2022-01-17 14:15:30|8326.3|8323.5|8328.3|8325.5|8328.3|8325.5|8326.3|8323.5|15
1642428940000|2022-01-17 14:15:40|8327.8|8325|8326.8|8324|8327.8|8325|8326.8|8324|10
1642428950000|2022-01-17 14:15:50|8327.3|8324.5|8326.3|8323.5|8327.3|8324.5|8326.3|8323.5|8
1642428960000|2022-01-17 14:16:00|8327.3|8324.5|8327.3|8324.5|8327.3|8324.5|8326.8|8324|5
1642428970000|2022-01-17 14:16:10|8327.8|8325|8334.3|8331.5|8335.3|8332.5|8327.3|8324.5|47
1642428980000|2022-01-17 14:16:20|8333.3|8330.5|8331.3|8328.5|8333.3|8330.5|8330.3|8327.5|27
1642428990000|2022-01-17 14:16:30|8332.3|8329.5|8331.3|8328.5|8332.3|8329.5|8331.3|8328.5|0
1642429000000|2022-01-17 14:16:40|8332.3|8329.5|8331.3|8328.5|8332.3|8329.5|8331.3|8328.5|3
1642429010000|2022-01-17 14:16:50|8332.3|8329.5|8329.8|8327|8332.3|8329.5|8329.8|8327|2
1642429020000|2022-01-17 14:17:00|8330.3|8327.5|8331.3|8328.5|8331.3|8328.5|8330.3|8327.5|70
1642429030000|2022-01-17 14:17:10|8330.3|8327.5|8332.3|8329.5|8332.3|8329.5|8330.3|8327.5|12
1642429040000|2022-01-17 14:17:20|8331.8|8329|8332.3|8329.5|8332.3|8329.5|8330.8|8328|8
1642429050000|2022-01-17 14:17:30|8331.3|8328.5|8332.3|8329.5|8332.3|8329.5|8331.3|8328.5|8
1642429060000|2022-01-17 14:17:40|8331.8|8329|8333.3|8330.5|8334.3|8331.5|8331.8|8329|25
1642429070000|2022-01-17 14:17:50|8333.4|8330.6|8333.3|8330.5|8334.4|8331.6|8333.3|8330.5|15
1642429080000|2022-01-17 14:18:00|8334.3|8331.5|8331.3|8328.5|8334.3|8331.5|8331.3|8328.5|7
1642429090000|2022-01-17 14:18:10|8331.8|8329|8331.8|8329|8332.3|8329.5|8331.3|8328.5|0
1642429100000|2022-01-17 14:18:20|8331.3|8328.5|8333.3|8330.5|8333.8|8331|8331.3|8328.5|13
1642429110000|2022-01-17 14:18:30|8332.8|8330|8335.8|8333|8336.3|8333.5|8332.3|8329.5|19
1642429120000|2022-01-17 14:18:40|8335.3|8332.5|8337.3|8334.5|8339.3|8336.5|8335.3|8332.5|63
1642429130000|2022-01-17 14:18:50|8337.8|8335|8340.3|8337.5|8340.3|8337.5|8337.3|8334.5|25
1642429140000|2022-01-17 14:19:00|8339.8|8337|8338.3|8335.5|8340.3|8337.5|8338.3|8335.5|6
1642429150000|2022-01-17 14:19:10|8338.8|8336|8338.3|8335.5|8338.8|8336|8337.3|8334.5|9
1642429160000|2022-01-17 14:19:20|8337.3|8334.5|8335.8|8333|8338.3|8335.5|8335.3|8332.5|11
1642429170000|2022-01-17 14:19:30|8335.3|8332.5|8335.3|8332.5|8335.3|8332.5|8335.3|8332.5|2
1642429180000|2022-01-17 14:19:40|8334.3|8331.5|8336.3|8333.5|8336.3|8333.5|8334.3|8331.5|16
1642429190000|2022-01-17 14:19:50|8335.8|8333|8336.3|8333.5|8336.3|8333.5|8335.8|8333|14
1642429200000|2022-01-17 14:20:00|8335.3|8332.5|8336.3|8333.5|8336.3|8333.5|8335.3|8332.5|1
1642429210000|2022-01-17 14:20:10|8335.8|8333|8335.3|8332.5|8336.3|8333.5|8335.3|8332.5|9
1642429220000|2022-01-17 14:20:20|8334.3|8331.5|8335.3|8332.5|8335.3|8332.5|8333.3|8330.5|14
1642429230000|2022-01-17 14:20:30|8334.3|8331.5|8335.3|8332.5|8335.3|8332.5|8334.3|8331.5|17
1642429240000|2022-01-17 14:20:40|8334.3|8331.5|8336.3|8333.5|8336.3|8333.5|8334.3|8331.5|1
1642429250000|2022-01-17 14:20:50|8335.3|8332.5|8334.3|8331.5|8336.3|8333.5|8334.3|8331.5|7
1642429260000|2022-01-17 14:21:00|8333.8|8331|8332.3|8329.5|8334.3|8331.5|8332.3|8329.5|13
1642429270000|2022-01-17 14:21:10|8332.8|8330|8333.3|8330.5|8333.3|8330.5|8332.3|8329.5|1
1642429280000|2022-01-17 14:21:20|8332.8|8330|8332.3|8329.5|8333.3|8330.5|8331.3|8328.5|2
1642429290000|2022-01-17 14:21:30|8331.3|8328.5|8331.3|8328.5|8332.3|8329.5|8330.3|8327.5|11
1642429300000|2022-01-17 14:21:40|8330.8|8328|8330.8|8328|8332.3|8329.5|8330.8|8328|8
1642429310000|2022-01-17 14:21:50|8331.3|8328.5|8330.3|8327.5|8331.3|8328.5|8330.3|8327.5|12
1642429320000|2022-01-17 14:22:00|8331.3|8328.5|8330.3|8327.5|8331.3|8328.5|8330.3|8327.5|1
1642429330000|2022-01-17 14:22:10|8329.3|8326.5|8329.8|8327|8330.3|8327.5|8328.3|8325.5|8
1642429340000|2022-01-17 14:22:20|8329.3|8326.5|8329.3|8326.5|8329.8|8327|8329.3|8326.5|8
1642429350000|2022-01-17 14:22:30|8328.8|8326|8330.3|8327.5|8330.3|8327.5|8328.8|8326|10
1642429360000|2022-01-17 14:22:40|8330.9|8326.9|8329.8|8327|8330.9|8327.5|8329.3|8326.5|5
1642429370000|2022-01-17 14:22:50|8329.3|8326.5|8329.8|8327|8330.3|8327.5|8329.3|8326.5|0
1642429380000|2022-01-17 14:23:00|8330.3|8327.5|8329.3|8326.5|8330.3|8327.5|8329.3|8326.5|9
1642429390000|2022-01-17 14:23:10|8328.8|8326|8328.8|8326|8329.3|8326.5|8327.3|8324.5|10
1642429400000|2022-01-17 14:23:20|8329.3|8326.5|8329.3|8326.5|8329.3|8326.5|8328.3|8325.5|2
1642429410000|2022-01-17 14:23:30|8328.8|8326|8329.3|8326.5|8330.3|8327.5|8328.8|8326|3
1642429420000|2022-01-17 14:23:40|||||||||2
1642429430000|2022-01-17 14:23:50|8328.8|8326|8330.3|8327.5|8330.3|8327.5|8328.3|8325.5|10
1642429440000|2022-01-17 14:24:00|8329.8|8327|8331.3|8328.5|8331.3|8328.5|8329.3|8326.5|2
1642429450000|2022-01-17 14:24:10|8330.3|8327.5|8329.8|8327|8330.3|8327.5|8329.8|8327|0
1642429460000|2022-01-17 14:24:20|8329.3|8326.5|8329.3|8326.5|8330.3|8327.5|8328.3|8325.5|5
1642429470000|2022-01-17 14:24:30|8330.3|8327.5|8329.3|8326.5|8330.8|8328|8328.8|8326|11
1642429480000|2022-01-17 14:24:40|8328.8|8326|8329.3|8326.5|8329.3|8326.5|8328.3|8325.5|1
1642429490000|2022-01-17 14:24:50|8328.8|8326|8328.8|8326|8328.8|8326|8328.8|8326|4
1642429500000|2022-01-17 14:25:00|8329.3|8326.5|8328.3|8325.5|8329.3|8326.5|8328.3|8325.5|1
1642429510000|2022-01-17 14:25:10|8329.3|8326.5|8329.3|8326.5|8329.3|8326.5|8329.3|8326.5|2
1642429520000|2022-01-17 14:25:20|8330.3|8327.5|8330.3|8327.5|8331.3|8328.5|8329.3|8326.5|4
1642429530000|2022-01-17 14:25:30|8331.3|8328.5|8331.3|8328.5|8331.3|8328.5|8330.8|8328|0
1642429540000|2022-01-17 14:25:40|8331.8|8329|8332.8|8330|8333.3|8330.5|8331.3|8328.5|14
1642429550000|2022-01-17 14:25:50|8333.3|8330.5|8333.8|8331|8334.3|8331.5|8333.3|8330.5|8
1642429560000|2022-01-17 14:26:00|8334.3|8331.5|8333.8|8331|8334.3|8331.5|8333.8|8331|0
1642429570000|2022-01-17 14:26:10|8334.3|8331.5|8334.3|8331.5|8334.3|8331.5|8333.8|8331|0
1642429590000|2022-01-17 14:26:30|||||||||1
1642429600000|2022-01-17 14:26:40|8335.3|8332.5|8335.3|8332.5|8336.3|8333.5|8334.3|8331.5|11
1642429610000|2022-01-17 14:26:50|8333.3|8330.5|8332.3|8329.5|8333.3|8330.5|8332.3|8329.5|14
1642429620000|2022-01-17 14:27:00|8333.3|8330.5|8335.3|8332.5|8335.3|8332.5|8333.3|8330.5|23
1642429630000|2022-01-17 14:27:10|8336.3|8333.5|8335.3|8332.5|8336.3|8333.5|8335.3|8332.5|5
1642429640000|2022-01-17 14:27:20|8336.3|8333.5|8335.3|8332.5|8336.3|8333.5|8335.3|8332.5|0
1642429650000|2022-01-17 14:27:30|8335.8|8333|8335.8|8333|8335.8|8333|8335.3|8332.5|0
1642429660000|2022-01-17 14:27:40|8336.3|8333.5|8336.3|8333.5|8336.3|8333.5|8335.8|8333|8
1642429670000|2022-01-17 14:27:50|8335.8|8333|8336.3|8333.5|8336.3|8333.5|8335.3|8332.5|6
1642429680000|2022-01-17 14:28:00|8335.3|8332.5|8335.3|8332.5|8335.3|8332.5|8334.3|8331.5|19
1642429690000|2022-01-17 14:28:10|8334.8|8332|8333.3|8330.5|8335.3|8332.5|8333.3|8330.5|6
1642429700000|2022-01-17 14:28:20|||||||||3
1642429710000|2022-01-17 14:28:30|8334.3|8331.5|8334.3|8331.5|8335.3|8332.5|8333.8|8331|2
1642429720000|2022-01-17 14:28:40|8334.8|8332|8338.3|8335.5|8339.8|8337|8334.3|8331.5|20
1642429730000|2022-01-17 14:28:50|8338.8|8336|8339.3|8336.5|8339.3|8336.5|8338.3|8335.5|29
1642429740000|2022-01-17 14:29:00|8338.3|8335.5|8338.3|8335.5|8338.8|8336|8337.8|8335|11
1642429750000|2022-01-17 14:29:10|8337.8|8335|8338.8|8336|8338.8|8336|8336.3|8333.5|5
1642429760000|2022-01-17 14:29:20|8338.3|8335.5|8338.3|8335.5|8339.3|8336.5|8338.3|8335.5|0
1642429770000|2022-01-17 14:29:30|8339.3|8336.5|8343.3|8340.5|8343.3|8340.5|8339.3|8336.5|69
1642429780000|2022-01-17 14:29:40|8343.8|8341|8343.3|8340.5|8343.8|8341|8343.3|8340.5|19
1642429790000|2022-01-17 14:29:50|8342.8|8340|8342.3|8339.5|8343.3|8340.5|8342.3|8339.5|16
1642429800000|2022-01-17 14:30:00|8341.3|8338.5|8339.3|8336.5|8341.3|8338.5|8338.3|8335.5|13
1642429810000|2022-01-17 14:30:10|8340.3|8337.5|8341.3|8338.5|8342.3|8339.5|8339.3|8336.5|5
1642429820000|2022-01-17 14:30:20|8342.3|8339.5|8343.3|8340.5|8343.3|8340.5|8341.3|8338.5|8
1642429830000|2022-01-17 14:30:30|8342.3|8339.5|8341.3|8338.5|8342.8|8340|8341.3|8338.5|3
1642429840000|2022-01-17 14:30:40|8342.3|8339.5|8342.3|8339.5|8342.3|8339.5|8342.3|8339.5|10
1642429850000|2022-01-17 14:30:50|||||||||3
1642429860000|2022-01-17 14:31:00|8341.3|8338.5|8339.3|8336.5|8341.3|8338.5|8338.3|8335.5|10
1642429870000|2022-01-17 14:31:10|8340.3|8337.5|8339.3|8336.5|8340.3|8337.5|8338.3|8335.5|4
1642429880000|2022-01-17 14:31:20|8339.8|8337|8339.3|8336.5|8340.3|8337.5|8339.3|8336.5|1
1642429890000|2022-01-17 14:31:30|8339.8|8337|8339.3|8336.5|8339.8|8337|8338.3|8335.5|4
1642429900000|2022-01-17 14:31:40|8338.3|8335.5|8337.3|8334.5|8339.3|8336.5|8336.3|8333.5|4
1642429910000|2022-01-17 14:31:50|8338.3|8335.5|8338.3|8335.5|8338.3|8335.5|8337.3|8334.5|0
1642429920000|2022-01-17 14:32:00|8337.3|8334.5|8339.3|8336.5|8339.3|8336.5|8337.3|8334.5|1
1642429930000|2022-01-17 14:32:10|8338.8|8336|8339.8|8337|8340.3|8337.5|8338.8|8336|3
1642429940000|2022-01-17 14:32:20|8339.3|8336.5|8339.3|8336.5|8340.3|8337.5|8339.3|8336.5|2
1642429950000|2022-01-17 14:32:30|8339.8|8337|8340.3|8337.5|8340.3|8337.5|8339.3|8336.5|5
1642429960000|2022-01-17 14:32:40|8339.8|8337|8341.3|8338.5|8341.3|8338.5|8339.8|8337|1
1642429970000|2022-01-17 14:32:50|8340.8|8338|8340.3|8337.5|8340.8|8338|8340.3|8337.5|1
1642429980000|2022-01-17 14:33:00|8341.3|8338.5|8341.3|8338.5|8341.3|8338.5|8341.3|8338.5|8
1642429990000|2022-01-17 14:33:10|8340.3|8337.5|8339.3|8336.5|8340.3|8337.5|8339.3|8336.5|6
1642430000000|2022-01-17 14:33:20|8340.3|8337.5|8340.3|8337.5|8340.3|8337.5|8339.3|8336.5|3
1642430010000|2022-01-17 14:33:30|8339.8|8337|8342.3|8339.5|8342.3|8339.5|8339.3|8336.5|5
1642430020000|2022-01-17 14:33:40|8341.8|8339|8340.3|8337.5|8342.3|8339.5|8340.3|8337.5|9
1642430030000|2022-01-17 14:33:50|8339.3|8336.5|8338.3|8335.5|8339.3|8336.5|8338.3|8335.5|14
1642430040000|2022-01-17 14:34:00|8338.8|8336|8339.3|8336.5|8339.8|8337|8338.3|8335.5|0
1642430050000|2022-01-17 14:34:10|8340.3|8337.5|8339.8|8337|8340.3|8337.5|8339.8|8337|7
1642430060000|2022-01-17 14:34:20|8340.3|8337.5|8340.3|8337.5|8340.3|8337.5|8339.8|8337|0
1642430070000|2022-01-17 14:34:30|8341.3|8338.5|8347.3|8344.5|8348.3|8345.5|8341.3|8338.5|50
1642430080000|2022-01-17 14:34:40|8348.3|8345.5|8345.8|8343|8349.3|8346.5|8345.3|8342.5|38
1642430090000|2022-01-17 14:34:50|8346.3|8343.5|8346.3|8343.5|8346.8|8344|8346.3|8343.5|4
1642430100000|2022-01-17 14:35:00|8345.3|8342.5|8343.3|8340.5|8345.8|8343|8342.3|8339.5|12
1642430110000|2022-01-17 14:35:10|8344.3|8341.5|8344.3|8341.5|8344.3|8341.5|8344.3|8341.5|4
1642430120000|2022-01-17 14:35:20|8344.8|8342|8347.3|8344.5|8347.3|8344.5|8344.8|8342|10
1642430130000|2022-01-17 14:35:30|8348.3|8345.5|8346.3|8343.5|8348.3|8345.5|8345.8|8343|3
1642430140000|2022-01-17 14:35:40|8345.8|8343|8346.3|8343.5|8346.3|8343.5|8345.8|8343|1
1642430150000|2022-01-17 14:35:50|8345.8|8343|8346.3|8343.5|8346.3|8343.5|8345.3|8342.5|1
1642430160000|2022-01-17 14:36:00|8347.3|8344.5|8345.3|8342.5|8347.3|8344.5|8345.3|8342.5|3
1642430170000|2022-01-17 14:36:10|8346.3|8343.5|8346.3|8343.5|8347.3|8344.5|8345.3|8342.5|21
1642430180000|2022-01-17 14:36:20|8346.8|8344|8346.3|8343.5|8347.3|8344.5|8343.3|8340.5|14
1642430190000|2022-01-17 14:36:30|8347.3|8344.5|8344.8|8342|8347.3|8344.5|8343.8|8341|2
1642430200000|2022-01-17 14:36:40|8344.3|8341.5|8344.3|8341.5|8345.3|8342.5|8344.3|8341.5|1
1642430210000|2022-01-17 14:36:50|8343.3|8340.5|8343.8|8341|8344.3|8341.5|8343.3|8340.5|0
1642430220000|2022-01-17 14:37:00|8343.3|8340.5|8344.3|8341.5|8344.3|8341.5|8342.3|8339.5|5
1642430230000|2022-01-17 14:37:10|8344.8|8342|8344.3|8341.5|8345.3|8342.5|8344.3|8341.5|21
1642430240000|2022-01-17 14:37:20|8344.8|8342|8343.3|8340.5|8344.8|8342|8343.3|8340.5|5
1642430250000|2022-01-17 14:37:30|8344.3|8341.5|8342.3|8339.5|8344.3|8341.5|8342.3|8339.5|0
1642430260000|2022-01-17 14:37:40|8342.8|8340|8343.3|8340.5|8344.3|8341.5|8342.3|8339.5|0
1642430270000|2022-01-17 14:37:50|8343.2|8340.4|8339.8|8337|8343.3|8340.5|8339.3|8336.5|37
1642430280000|2022-01-17 14:38:00|8340.3|8337.5|8339.8|8337|8340.3|8337.5|8338.8|8336|21
1642430290000|2022-01-17 14:38:10|8340.3|8337.5|8341.3|8338.5|8341.3|8338.5|8340.3|8337.5|3
1642430300000|2022-01-17 14:38:20|8342.3|8339.5|8341.3|8338.5|8342.3|8339.5|8341.3|8338.5|14
1642430310000|2022-01-17 14:38:30|8342.3|8339.5|8340.3|8337.5|8342.3|8339.5|8340.3|8337.5|9
1642430320000|2022-01-17 14:38:40|8339.8|8337|8337.2|8334.4|8340.2|8337.4|8337.2|8334.4|30
1642430330000|2022-01-17 14:38:50|8337.3|8334.5|8338.3|8335.5|8338.3|8335.5|8337.3|8334.5|3
1642430340000|2022-01-17 14:39:00|8338.2|8335.4|8336.7|8333.9|8338.2|8335.4|8336.3|8333.5|5
1642430350000|2022-01-17 14:39:10|8336.3|8333.5|8335.2|8332.4|8336.3|8333.5|8335.2|8332.4|61
1642430360000|2022-01-17 14:39:20|8336.2|8333.4|8336.2|8333.4|8336.3|8333.5|8335.2|8332.4|13
1642430370000|2022-01-17 14:39:30|8335.7|8332.9|8335.2|8332.4|8336.2|8333.4|8335.2|8332.4|14
1642430380000|2022-01-17 14:39:40|8334.7|8331.9|8335.2|8332.4|8335.2|8332.4|8334.7|8331.9|2
1642430390000|2022-01-17 14:39:50|8334.2|8331.4|8335.2|8332.4|8336.2|8333.4|8334.2|8331.4|9
1642430400000|2022-01-17 14:40:00|8334.7|8331.9|8335.2|8332.4|8336.2|8333.4|8333.7|8330.9|14
1642430410000|2022-01-17 14:40:10|||||||||3
1642430420000|2022-01-17 14:40:20|8334.2|8331.4|8336.2|8333.4|8336.2|8333.4|8334.2|8331.4|0
1642430430000|2022-01-17 14:40:30|8336.7|8333.9|8337.2|8334.4|8337.2|8334.4|8336.2|8333.4|18
1642430440000|2022-01-17 14:40:40|8336.2|8333.4|8335.2|8332.4|8336.2|8333.4|8335.2|8332.4|6
1642430450000|2022-01-17 14:40:50|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|8335.2|8332.4|5
1642430460000|2022-01-17 14:41:00|8336.3|8333.5|8338.7|8335.9|8338.7|8335.9|8336.2|8333.4|17
1642430470000|2022-01-17 14:41:10|8338.2|8335.4|8338.3|8335.5|8339.3|8336.5|8338.2|8335.4|6
1642430480000|2022-01-17 14:41:20|8339.2|8336.4|8339.2|8336.4|8339.2|8336.4|8339.2|8336.4|1
1642430490000|2022-01-17 14:41:30|8338.7|8335.9|8338.2|8335.4|8339.2|8336.4|8338.2|8335.4|7
1642430500000|2022-01-17 14:41:40|8337.3|8334.5|8337.7|8334.9|8338.3|8335.5|8337.3|8334.5|4
1642430510000|2022-01-17 14:41:50|8337.8|8335|8338.3|8335.5|8338.3|8335.5|8337.8|8335|3
1642430520000|2022-01-17 14:42:00|8338.7|8335.9|8337.8|8335|8339.3|8336.5|8337.8|8335|5
1642430530000|2022-01-17 14:42:10|8338.2|8335.4|8335.7|8332.9|8338.2|8335.4|8335.3|8332.5|4
1642430540000|2022-01-17 14:42:20|8336.2|8333.4|8335.3|8332.5|8336.7|8333.9|8335.3|8332.5|4
1642430550000|2022-01-17 14:42:30|8334.7|8331.9|8335.7|8332.9|8336.2|8333.4|8334.2|8331.4|9
1642430560000|2022-01-17 14:42:40|8335.3|8332.5|8335.2|8332.4|8335.3|8332.5|8334.3|8331.5|2
1642430580000|2022-01-17 14:43:00|8336.2|8333.4|8333.2|8330.4|8336.2|8333.4|8333.2|8330.4|12
1642430590000|2022-01-17 14:43:10|8332.3|8329.5|8335.2|8332.4|8335.2|8332.4|8332.3|8329.5|26
1642430600000|2022-01-17 14:43:20|8334.7|8331.9|8334.2|8331.4|8335.2|8332.4|8334.2|8331.4|3
1642430610000|2022-01-17 14:43:30|8333.3|8330.5|8333.2|8330.4|8333.3|8330.5|8333.2|8330.4|2
1642430620000|2022-01-17 14:43:40|8332.3|8329.5|8331.2|8328.4|8332.7|8329.9|8330.3|8327.5|16
1642430630000|2022-01-17 14:43:50|8330.3|8327.5|8331.2|8328.4|8331.3|8328.5|8330.3|8327.5|2
1642430640000|2022-01-17 14:44:00|8331.3|8328.5|8332.3|8329.5|8333.3|8330.5|8331.3|8328.5|32
1642430650000|2022-01-17 14:44:10|8332.2|8329.4|8332.2|8329.4|8333.2|8330.4|8331.7|8328.9|3
1642430660000|2022-01-17 14:44:20|8332.7|8329.9|8332.2|8329.4|8333.2|8330.4|8331.2|8328.4|15
1642430670000|2022-01-17 14:44:30|8331.2|8328.4|8332.2|8329.4|8332.2|8329.4|8331.2|8328.4|3
1642430680000|2022-01-17 14:44:40|8331.7|8328.9|8332.2|8329.4|8332.2|8329.4|8331.7|8328.9|7
1642430690000|2022-01-17 14:44:50|8332.7|8329.9|8333.2|8330.4|8333.2|8330.4|8332.7|8329.9|3
1642430700000|2022-01-17 14:45:00|8332.7|8329.9|8331.2|8328.4|8333.2|8330.4|8331.2|8328.4|14
1642430710000|2022-01-17 14:45:10|8332.2|8329.4|8331.2|8328.4|8332.2|8329.4|8331.2|8328.4|12
1642430720000|2022-01-17 14:45:20|8330.7|8327.9|8331.2|8328.4|8331.2|8328.4|8330.2|8327.4|0
1642430730000|2022-01-17 14:45:30|8330.2|8327.4|8330.2|8327.4|8330.2|8327.4|8329.7|8326.9|8
1642430740000|2022-01-17 14:45:40|8329.7|8326.9|8327.2|8324.4|8330.2|8327.4|8325.2|8322.4|36
1642430750000|2022-01-17 14:45:50|8326.7|8323.9|8326.7|8323.9|8327.2|8324.4|8326.2|8323.4|12
1642430760000|2022-01-17 14:46:00|8326.2|8323.4|8325.7|8322.9|8327.2|8324.4|8325.2|8322.4|14
1642430770000|2022-01-17 14:46:10|8325.2|8322.4|8326.2|8323.4|8326.2|8323.4|8324.2|8321.4|75
1642430780000|2022-01-17 14:46:20|8327.2|8324.4|8327.2|8324.4|8327.2|8324.4|8326.2|8323.4|12
1642430790000|2022-01-17 14:46:30|8326.7|8323.9|8325.7|8322.9|8326.7|8323.9|8325.2|8322.4|4
1642430800000|2022-01-17 14:46:40|8326.2|8323.4|8325.2|8322.4|8326.2|8323.4|8325.2|8322.4|6
1642430810000|2022-01-17 14:46:50|8325.7|8322.9|8325.7|8322.9|8326.2|8323.4|8325.2|8322.4|2
1642430820000|2022-01-17 14:47:00|8325.2|8322.4|8326.2|8323.4|8327.2|8324.4|8325.2|8322.4|13
1642430830000|2022-01-17 14:47:10|8325.2|8322.4|8326.2|8323.4|8326.2|8323.4|8325.2|8322.4|2
1642430840000|2022-01-17 14:47:20|8326.7|8323.9|8328.2|8325.4|8328.2|8325.4|8326.2|8323.4|20
1642430850000|2022-01-17 14:47:30|8328.7|8325.9|8327.2|8324.4|8329.2|8326.4|8326.7|8323.9|1
1642430860000|2022-01-17 14:47:40|8327.7|8324.9|8326.2|8323.4|8328.2|8325.4|8325.2|8322.4|13
1642430870000|2022-01-17 14:47:50|8326.7|8323.9|8330.2|8327.4|8330.7|8327.9|8326.3|8323.5|24
1642430880000|2022-01-17 14:48:00|8330.7|8327.9|8329.2|8326.4|8330.7|8327.9|8329.2|8326.4|6
1642430890000|2022-01-17 14:48:10|8330.2|8327.4|8329.2|8326.4|8330.2|8327.4|8329.2|8326.4|13
1642430900000|2022-01-17 14:48:20|8328.2|8325.4|8326.2|8323.4|8328.2|8325.4|8326.2|8323.4|12
1642430910000|2022-01-17 14:48:30|8325.2|8322.4|8326.2|8323.4|8327.2|8324.4|8324.2|8321.4|51
1642430920000|2022-01-17 14:48:40|8326.7|8323.9|8325.2|8322.4|8327.2|8324.4|8325.2|8322.4|22
1642430930000|2022-01-17 14:48:50|8324.7|8321.9|8325.2|8322.4|8325.2|8322.4|8324.7|8321.9|4
1642430940000|2022-01-17 14:49:00|8324.2|8321.4|8325.2|8322.4|8325.2|8322.4|8324.2|8321.4|7
1642430950000|2022-01-17 14:49:10|8324.2|8321.4|8324.2|8321.4|8325.2|8322.4|8324.2|8321.4|2
1642430960000|2022-01-17 14:49:20|8323.2|8320.4|8320.2|8317.4|8323.2|8320.4|8319.2|8316.4|26
1642430970000|2022-01-17 14:49:30|8321.2|8318.4|8322.2|8319.4|8322.2|8319.4|8320.2|8317.4|13
1642430980000|2022-01-17 14:49:40|8323.2|8320.4|8323.2|8320.4|8323.2|8320.4|8322.2|8319.4|14
1642430990000|2022-01-17 14:49:50|8324.2|8321.4|8324.2|8321.4|8325.2|8322.4|8323.2|8320.4|13
1642431000000|2022-01-17 14:50:00|8325.2|8322.4|8324.2|8321.4|8325.2|8322.4|8324.2|8321.4|18
1642431010000|2022-01-17 14:50:10|8325.2|8322.4|8322.2|8319.4|8325.2|8322.4|8322.2|8319.4|23
1642431020000|2022-01-17 14:50:20|8321.7|8318.9|8323.2|8320.4|8323.2|8320.4|8321.2|8318.4|3
1642431030000|2022-01-17 14:50:30|8322.2|8319.4|8322.2|8319.4|8323.2|8320.4|8322.2|8319.4|1
1642431040000|2022-01-17 14:50:40|8323.2|8320.4|8323.2|8320.4|8323.2|8320.4|8322.2|8319.4|65
1642431050000|2022-01-17 14:50:50|8322.2|8319.4|8322.2|8319.4|8322.2|8319.4|8321.2|8318.4|2
1642431060000|2022-01-17 14:51:00|8323.2|8320.4|8324.2|8321.4|8324.2|8321.4|8323.2|8320.4|6
1642431070000|2022-01-17 14:51:10|8325.2|8322.4|8326.7|8323.9|8327.2|8324.4|8325.2|8322.4|7
1642431080000|2022-01-17 14:51:20|8327.2|8324.4|8325.2|8322.4|8327.2|8324.4|8325.2|8322.4|5
1642431090000|2022-01-17 14:51:30|8324.7|8321.9|8328.2|8325.4|8328.2|8325.4|8324.2|8321.4|30
1642431100000|2022-01-17 14:51:40|8329.2|8326.4|8329.2|8326.4|8330.2|8327.4|8328.7|8325.9|20
1642431110000|2022-01-17 14:51:50|8329.7|8326.9|8328.2|8325.4|8330.2|8327.4|8328.2|8325.4|3
1642431120000|2022-01-17 14:52:00|8327.7|8324.9|8328.2|8325.4|8329.2|8326.4|8327.7|8324.9|8
1642431130000|2022-01-17 14:52:10|8327.7|8324.9|8328.2|8325.4|8328.2|8325.4|8327.2|8324.4|9
1642431140000|2022-01-17 14:52:20|8327.7|8324.9|8329.2|8326.4|8329.2|8326.4|8327.2|8324.4|18
1642431150000|2022-01-17 14:52:30|8328.7|8325.9|8329.2|8326.4|8329.2|8326.4|8328.2|8325.4|0
1642431160000|2022-01-17 14:52:40|8328.7|8325.9|8330.2|8327.4|8330.2|8327.4|8328.7|8325.9|5
1642431170000|2022-01-17 14:52:50|8331.2|8328.4|8330.2|8327.4|8331.2|8328.4|8330.2|8327.4|6
1642431180000|2022-01-17 14:53:00|8330.7|8327.9|8331.2|8328.4|8332.2|8329.4|8330.2|8327.4|23
1642431190000|2022-01-17 14:53:10|||||||||3
1642431200000|2022-01-17 14:53:20|8331.7|8328.9|8329.2|8326.4|8331.7|8328.9|8329.2|8326.4|13
1642431210000|2022-01-17 14:53:30|8328.7|8325.9|8329.2|8326.4|8329.7|8326.9|8328.2|8325.4|4
1642431220000|2022-01-17 14:53:40|8329.7|8326.9|8330.2|8327.4|8330.2|8327.4|8329.2|8326.4|6
1642431230000|2022-01-17 14:53:50|8329.2|8326.4|8329.2|8326.4|8329.7|8326.9|8329.2|8326.4|2
1642431240000|2022-01-17 14:54:00|8328.7|8325.9|8328.2|8325.4|8329.2|8326.4|8328.2|8325.4|0
1642431250000|2022-01-17 14:54:10|8327.2|8324.4|8328.2|8325.4|8328.2|8325.4|8327.2|8324.4|3
1642431260000|2022-01-17 14:54:20|8328.7|8325.9|8330.2|8327.4|8330.2|8327.4|8328.7|8325.9|6
1642431270000|2022-01-17 14:54:30|||||||||4
1642431280000|2022-01-17 14:54:40|8329.2|8326.4|8329.2|8326.4|8329.2|8326.4|8329.2|8326.4|6
1642431290000|2022-01-17 14:54:50|8330.2|8327.4|8330.2|8327.4|8330.2|8327.4|8330.2|8327.4|3
1642431300000|2022-01-17 14:55:00|8330.7|8327.9|8329.2|8326.4|8330.7|8327.9|8328.2|8325.4|38
1642431310000|2022-01-17 14:55:10|8328.8|8326|8332.7|8329.9|8333.2|8330.4|8328.2|8325.4|39
1642431320000|2022-01-17 14:55:20|8333.2|8330.4|8332.2|8329.4|8333.2|8330.4|8331.2|8328.4|4
1642431330000|2022-01-17 14:55:30|8331.2|8328.4|8328.2|8325.4|8331.2|8328.4|8328.2|8325.4|18
1642431340000|2022-01-17 14:55:40|8329.2|8326.4|8329.2|8326.4|8329.7|8326.9|8328.7|8325.9|12
1642431350000|2022-01-17 14:55:50|8328.7|8325.9|8329.2|8326.4|8329.2|8326.4|8328.2|8325.4|11
1642431360000|2022-01-17 14:56:00|8328.7|8325.9|8328.2|8325.4|8329.2|8326.4|8328.2|8325.4|2
1642431370000|2022-01-17 14:56:10|8327.7|8324.9|8328.2|8325.4|8328.2|8325.4|8327.7|8324.9|5
1642431380000|2022-01-17 14:56:20|8327.7|8324.9|8326.2|8323.4|8327.7|8324.9|8325.2|8322.4|16
1642431390000|2022-01-17 14:56:30|8325.7|8322.9|8325.2|8322.4|8325.7|8322.9|8324.2|8321.4|6
1642431400000|2022-01-17 14:56:40|8325.7|8322.9|8325.2|8322.4|8326.2|8323.4|8324.2|8321.4|2
1642431410000|2022-01-17 14:56:50|8325.7|8322.9|8326.2|8323.4|8327.2|8324.4|8325.7|8322.9|2
1642431420000|2022-01-17 14:57:00|8326.7|8323.9|8326.2|8323.4|8326.7|8323.9|8326.2|8323.4|2
1642431430000|2022-01-17 14:57:10|8327.2|8324.4|8327.2|8324.4|8327.7|8324.9|8327.2|8324.4|10
1642431440000|2022-01-17 14:57:20|8327.7|8324.9|8333.2|8330.4|8333.2|8330.4|8327.7|8324.9|18
1642431450000|2022-01-17 14:57:30|8333.7|8330.9|8334.2|8331.4|8334.7|8331.9|8333.7|8330.9|7
1642431460000|2022-01-17 14:57:40|8334.3|8331.5|8335.2|8332.4|8336.2|8333.4|8332.2|8329.4|92
1642431470000|2022-01-17 14:57:50|8336.2|8333.4|8335.2|8332.4|8336.2|8333.4|8335.2|8332.4|2
1642431480000|2022-01-17 14:58:00|8334.2|8331.4|8334.2|8331.4|8335.2|8332.4|8334.2|8331.4|18
1642431490000|2022-01-17 14:58:10|8335.2|8332.4|8336.2|8333.4|8337.2|8334.4|8334.7|8331.9|6
1642431500000|2022-01-17 14:58:20|8335.7|8332.9|8332.2|8329.4|8335.7|8332.9|8332.2|8329.4|51
1642431510000|2022-01-17 14:58:30|8333.2|8330.4|8333.2|8330.4|8334.2|8331.4|8333.2|8330.4|4
1642431520000|2022-01-17 14:58:40|8333.7|8330.9|8332.2|8329.4|8333.7|8330.9|8332.2|8329.4|3
1642431530000|2022-01-17 14:58:50|8333.2|8330.4|8333.2|8330.4|8333.7|8330.9|8333.2|8330.4|2
1642431540000|2022-01-17 14:59:00|8334.2|8331.4|8334.2|8331.4|8334.2|8331.4|8333.2|8330.4|1
1642431550000|2022-01-17 14:59:10|8333.7|8330.9|8334.2|8331.4|8334.2|8331.4|8333.7|8330.9|3
1642431560000|2022-01-17 14:59:20|8335.2|8332.4|8334.2|8331.4|8335.2|8332.4|8334.2|8331.4|0
1642431570000|2022-01-17 14:59:30|8334.3|8331.5|8335.7|8332.9|8336.2|8333.4|8334.3|8331.5|7
1642431580000|2022-01-17 14:59:40|8336.2|8333.4|8335.7|8332.9|8336.2|8333.4|8335.7|8332.9|0
1642431590000|2022-01-17 14:59:50|8335.2|8332.4|8334.2|8331.4|8335.2|8332.4|8333.2|8330.4|0
1642431600000|2022-01-17 15:00:00|8334.3|8331.5|8333.2|8330.4|8335.2|8332.4|8333.2|8330.4|6
1642431610000|2022-01-17 15:00:10|8332.2|8329.4|8331.7|8328.9|8333.2|8330.4|8331.2|8328.4|16
1642431620000|2022-01-17 15:00:20|8331.2|8328.4|8332.2|8329.4|8332.2|8329.4|8331.2|8328.4|3
1642431630000|2022-01-17 15:00:30|8331.7|8328.9|8330.2|8327.4|8332.2|8329.4|8329.2|8326.4|6
1642431640000|2022-01-17 15:00:40|8331.2|8328.4|8331.2|8328.4|8331.2|8328.4|8331.2|8328.4|2
1642431650000|2022-01-17 15:00:50|8330.2|8327.4|8333.2|8330.4|8333.2|8330.4|8330.2|8327.4|4
1642431660000|2022-01-17 15:01:00|8332.2|8329.4|8329.7|8326.9|8332.2|8329.4|8328.7|8325.9|12
1642431670000|2022-01-17 15:01:10|8330.2|8327.4|8332.2|8329.4|8332.2|8329.4|8330.2|8327.4|5
1642431680000|2022-01-17 15:01:20|8332.7|8329.9|8332.2|8329.4|8332.7|8329.9|8331.2|8328.4|2
1642431690000|2022-01-17 15:01:30|8331.7|8328.9|8331.2|8328.4|8331.7|8328.9|8330.7|8327.9|1
1642431700000|2022-01-17 15:01:40|8331.7|8328.9|8330.2|8327.4|8331.7|8328.9|8329.7|8326.9|3
1642431710000|2022-01-17 15:01:50|8330.3|8327.5|8330.7|8327.9|8330.7|8327.9|8329.7|8326.9|1
1642431720000|2022-01-17 15:02:00|8331.2|8328.4|8331.2|8328.4|8331.7|8328.9|8331.2|8328.4|0
1642431730000|2022-01-17 15:02:10|8330.2|8327.4|8330.7|8327.9|8332.2|8329.4|8329.2|8326.4|2
1642431740000|2022-01-17 15:02:20|8331.2|8328.4|8330.2|8327.4|8331.2|8328.4|8330.2|8327.4|0
1642431750000|2022-01-17 15:02:30|8330.7|8327.9|8331.2|8328.4|8331.2|8328.4|8330.7|8327.9|0
1642431760000|2022-01-17 15:02:40|8330.2|8327.4|8330.2|8327.4|8330.2|8327.4|8330.2|8327.4|2
1642431770000|2022-01-17 15:02:50|8330.7|8327.9|8331.2|8328.4|8331.2|8328.4|8330.7|8327.9|0
1642431780000|2022-01-17 15:03:00|8330.7|8327.9|8329.2|8326.4|8330.7|8327.9|8329.2|8326.4|9
1642431790000|2022-01-17 15:03:10|8328.2|8325.4|8329.2|8326.4|8329.2|8326.4|8328.2|8325.4|0
1642431800000|2022-01-17 15:03:20|8328.2|8325.4|8328.2|8325.4|8328.7|8325.9|8328.2|8325.4|1
1642431810000|2022-01-17 15:03:30|8328.7|8325.9|8328.2|8325.4|8329.2|8326.4|8328.2|8325.4|1
1642431820000|2022-01-17 15:03:40|8329.2|8326.4|8329.2|8326.4|8329.2|8326.4|8328.2|8325.4|4
1642431830000|2022-01-17 15:03:50|8329.3|8326.5|8330.2|8327.4|8330.2|8327.4|8329.3|8326.5|6
1642431840000|2022-01-17 15:04:00|8329.7|8326.9|8329.2|8326.4|8330.2|8327.4|8328.7|8325.9|5
1642431850000|2022-01-17 15:04:10|8328.2|8325.4|8329.2|8326.4|8329.2|8326.4|8328.2|8325.4|1
1642431860000|2022-01-17 15:04:20|8328.2|8325.4|8327.2|8324.4|8329.2|8326.4|8327.2|8324.4|2
1642431870000|2022-01-17 15:04:30|8328.2|8325.4|8327.7|8324.9|8328.2|8325.4|8327.2|8324.4|2
1642431880000|2022-01-17 15:04:40|8328.2|8325.4|8324.2|8321.4|8328.2|8325.4|8324.2|8321.4|7
1642431890000|2022-01-17 15:04:50|8323.7|8320.9|8323.2|8320.4|8324.2|8321.4|8322.2|8319.4|35
1642431900000|2022-01-17 15:05:00|8322.7|8319.9|8320.7|8317.9|8323.2|8320.4|8320.2|8317.4|15
1642431910000|2022-01-17 15:05:10|8321.2|8318.4|8323.2|8320.4|8323.2|8320.4|8319.7|8316.9|41
1642431920000|2022-01-17 15:05:20|8323.7|8320.9|8324.2|8321.4|8324.2|8321.4|8323.2|8320.4|0
1642431930000|2022-01-17 15:05:30|8324.7|8321.9|8326.2|8323.4|8326.2|8323.4|8324.7|8321.9|2
1642431940000|2022-01-17 15:05:40|8325.3|8322.5|8327.2|8324.4|8327.7|8324.9|8325.3|8322.5|3
1642431950000|2022-01-17 15:05:50|8326.2|8323.4|8327.7|8324.9|8328.2|8325.4|8325.2|8322.4|10
1642431960000|2022-01-17 15:06:00|8328.2|8325.4|8326.2|8323.4|8328.2|8325.4|8326.2|8323.4|4
1642431970000|2022-01-17 15:06:10|8326.7|8323.9|8326.2|8323.4|8327.2|8324.4|8326.2|8323.4|2
1642431980000|2022-01-17 15:06:20|8327.2|8324.4|8326.2|8323.4|8327.2|8324.4|8326.2|8323.4|3
1642431990000|2022-01-17 15:06:30|8325.2|8322.4|8325.2|8322.4|8325.2|8322.4|8325.2|8322.4|0
1642432000000|2022-01-17 15:06:40|8325.7|8322.9|8327.2|8324.4|8327.2|8324.4|8325.2|8322.4|0
1642432010000|2022-01-17 15:06:50|8328.2|8325.4|8326.2|8323.4|8328.2|8325.4|8326.2|8323.4|5
1642432020000|2022-01-17 15:07:00|8325.7|8322.9|8325.2|8322.4|8326.2|8323.4|8325.2|8322.4|2
1642432040000|2022-01-17 15:07:20|8324.2|8321.4|8325.2|8322.4|8325.2|8322.4|8324.2|8321.4|3
1642432050000|2022-01-17 15:07:30|||||||||2
1642432060000|2022-01-17 15:07:40|||||||||7
1642432070000|2022-01-17 15:07:50|8324.2|8321.4|8321.2|8318.4|8324.2|8321.4|8320.7|8317.9|12
1642432080000|2022-01-17 15:08:00|8322.2|8319.4|8322.2|8319.4|8322.2|8319.4|8321.7|8318.9|4
1642432100000|2022-01-17 15:08:20|8321.2|8318.4|8320.2|8317.4|8321.2|8318.4|8320.2|8317.4|6
1642432110000|2022-01-17 15:08:30|8320.7|8317.9|8321.2|8318.4|8321.2|8318.4|8320.7|8317.9|0
1642432120000|2022-01-17 15:08:40|8321.7|8318.9|8325.2|8322.4|8326.2|8323.4|8321.7|8318.9|48
1642432130000|2022-01-17 15:08:50|8324.7|8321.9|8324.2|8321.4|8325.2|8322.4|8324.2|8321.4|0
1642432140000|2022-01-17 15:09:00|8325.2|8322.4|8325.2|8322.4|8325.7|8322.9|8324.2|8321.4|8
1642432150000|2022-01-17 15:09:10|8324.2|8321.4|8325.7|8322.9|8326.2|8323.4|8324.2|8321.4|12
1642432160000|2022-01-17 15:09:20|8325.2|8322.4|8326.2|8323.4|8326.2|8323.4|8325.2|8322.4|2
1642432170000|2022-01-17 15:09:30|8325.7|8322.9|8325.2|8322.4|8325.7|8322.9|8325.2|8322.4|2
1642432190000|2022-01-17 15:09:50|8326.2|8323.4|8326.2|8323.4|8326.2|8323.4|8325.7|8322.9|5
1642432200000|2022-01-17 15:10:00|8325.7|8322.9|8324.2|8321.4|8325.7|8322.9|8324.2|8321.4|6
1642432210000|2022-01-17 15:10:10|8325.2|8322.4|8325.2|8322.4|8325.2|8322.4|8325.2|8322.4|1
1642432220000|2022-01-17 15:10:20|8324.7|8321.9|8327.2|8324.4|8328.2|8325.4|8324.7|8321.9|2
1642432230000|2022-01-17 15:10:30|8327.7|8324.9|8328.2|8325.4|8328.2|8325.4|8326.7|8323.9|2
1642432240000|2022-01-17 15:10:40|8329.2|8326.4|8332.2|8329.4|8332.2|8329.4|8329.2|8326.4|11
1642432250000|2022-01-17 15:10:50|8332.7|8329.9|8331.7|8328.9|8333.2|8330.4|8331.2|8328.4|4
1642432260000|2022-01-17 15:11:00|8331.2|8328.4|8330.7|8327.9|8333.2|8330.4|8330.2|8327.4|4
1642432270000|2022-01-17 15:11:10|8331.2|8328.4|8331.2|8328.4|8331.2|8328.4|8330.2|8327.4|1
1642432290000|2022-01-17 15:11:30|8330.2|8327.4|8331.2|8328.4|8331.7|8328.9|8330.2|8327.4|2
1642432310000|2022-01-17 15:11:50|8331.7|8328.9|8329.2|8326.4|8331.7|8328.9|8329.2|8326.4|8
1642432320000|2022-01-17 15:12:00|8330.2|8327.4|8330.2|8327.4|8331.2|8328.4|8330.2|8327.4|7
1642432330000|2022-01-17 15:12:10|8331.2|8328.4|8331.2|8328.4|8331.2|8328.4|8330.2|8327.4|2
1642432340000|2022-01-17 15:12:20|8331.7|8328.9|8331.2|8328.4|8331.7|8328.9|8331.2|8328.4|0
1642432350000|2022-01-17 15:12:30|8332.2|8329.4|8334.2|8331.4|8335.2|8332.4|8332.2|8329.4|13
1642432360000|2022-01-17 15:12:40|8334.7|8331.9|8338.2|8335.4|8339.2|8336.4|8334.7|8331.9|11
1642432370000|2022-01-17 15:12:50|8338.7|8335.9|8341.2|8338.4|8342.2|8339.4|8338.2|8335.4|10
1642432380000|2022-01-17 15:13:00|8341.7|8338.9|8341.2|8338.4|8341.7|8338.9|8341.2|8338.4|7
1642432390000|2022-01-17 15:13:10|8340.7|8337.9|8340.2|8337.4|8341.7|8338.9|8339.7|8336.9|3
1642432400000|2022-01-17 15:13:20|8339.2|8336.4|8340.2|8337.4|8340.2|8337.4|8339.2|8336.4|7
1642432410000|2022-01-17 15:13:30|8339.2|8336.4|8340.2|8337.4|8340.2|8337.4|8339.2|8336.4|5
1642432420000|2022-01-17 15:13:40|8339.7|8336.9|8340.7|8337.9|8341.2|8338.4|8339.7|8336.9|3
1642432430000|2022-01-17 15:13:50|8340.2|8337.4|8340.2|8337.4|8341.2|8338.4|8340.2|8337.4|3
1642432440000|2022-01-17 15:14:00|8339.2|8336.4|8339.2|8336.4|8340.2|8337.4|8339.2|8336.4|2
1642432450000|2022-01-17 15:14:10|8339.7|8336.9|8339.7|8336.9|8340.2|8337.4|8339.2|8336.4|0
1642432460000|2022-01-17 15:14:20|8339.2|8336.4|8341.7|8338.9|8342.2|8339.4|8339.2|8336.4|10
1642432470000|2022-01-17 15:14:30|8342.2|8339.4|8342.7|8339.9|8343.2|8340.4|8342.2|8339.4|2
1642432480000|2022-01-17 15:14:40|8343.2|8340.4|8342.2|8339.4|8343.2|8340.4|8341.2|8338.4|4
1642432490000|2022-01-17 15:14:50|8341.2|8338.4|8344.2|8341.4|8344.2|8341.4|8341.2|8338.4|31
1642432500000|2022-01-17 15:15:00|8343.7|8340.9|8341.2|8338.4|8344.2|8341.4|8341.2|8338.4|26
1642432510000|2022-01-17 15:15:10|8340.7|8337.9|8344.2|8341.4|8344.2|8341.4|8340.7|8337.9|11
1642432520000|2022-01-17 15:15:20|8343.7|8340.9|8344.2|8341.4|8344.2|8341.4|8343.7|8340.9|2
1642432530000|2022-01-17 15:15:30|8344.7|8341.9|8347.2|8344.4|8348.2|8345.4|8344.7|8341.9|29
1642432540000|2022-01-17 15:15:40|8347.7|8344.9|8345.2|8342.4|8348.2|8345.4|8345.2|8342.4|43
1642432550000|2022-01-17 15:15:50|8344.7|8341.9|8345.2|8342.4|8345.2|8342.4|8344.7|8341.9|3
1642432560000|2022-01-17 15:16:00|8346.2|8343.4|8346.2|8343.4|8346.7|8343.9|8345.2|8342.4|9
1642432570000|2022-01-17 15:16:10|8346.7|8343.9|8346.2|8343.4|8347.2|8344.4|8346.2|8343.4|13
1642432580000|2022-01-17 15:16:20|8345.7|8342.9|8345.2|8342.4|8345.7|8342.9|8345.2|8342.4|2
1642432590000|2022-01-17 15:16:30|8346.2|8343.4|8345.2|8342.4|8346.2|8343.4|8345.2|8342.4|4
1642432600000|2022-01-17 15:16:40|8344.7|8341.9|8345.2|8342.4|8345.2|8342.4|8344.7|8341.9|1
1642432610000|2022-01-17 15:16:50|8344.2|8341.4|8343.2|8340.4|8344.2|8341.4|8343.2|8340.4|15
1642432620000|2022-01-17 15:17:00|8343.3|8340.5|8344.2|8341.4|8344.2|8341.4|8343.3|8340.5|13
1642432630000|2022-01-17 15:17:10|8343.2|8340.4|8344.2|8341.4|8344.2|8341.4|8343.2|8340.4|6
1642432640000|2022-01-17 15:17:20|8345.2|8342.4|8343.2|8340.4|8345.2|8342.4|8343.2|8340.4|13
1642432650000|2022-01-17 15:17:30|8341.2|8338.4|8342.2|8339.4|8342.2|8339.4|8341.2|8338.4|13
1642432660000|2022-01-17 15:17:40|8341.7|8338.9|8341.2|8338.4|8342.2|8339.4|8340.2|8337.4|16
1642432670000|2022-01-17 15:17:50|8340.7|8337.9|8341.2|8338.4|8341.2|8338.4|8339.2|8336.4|4
1642432680000|2022-01-17 15:18:00|8340.7|8337.9|8341.2|8338.4|8341.2|8338.4|8340.2|8337.4|2
1642432690000|2022-01-17 15:18:10|8340.7|8337.9|8342.2|8339.4|8343.2|8340.4|8339.2|8336.4|21
1642432700000|2022-01-17 15:18:20|8342.7|8339.9|8343.2|8340.4|8343.2|8340.4|8342.2|8339.4|0
1642432710000|2022-01-17 15:18:30|8342.7|8339.9|8342.2|8339.4|8344.2|8341.4|8342.2|8339.4|3
1642432720000|2022-01-17 15:18:40|8340.2|8337.4|8340.2|8337.4|8340.7|8337.9|8340.2|8337.4|13
1642432740000|2022-01-17 15:19:00|8339.7|8336.9|8339.2|8336.4|8339.7|8336.9|8339.2|8336.4|2
1642432750000|2022-01-17 15:19:10|8340.2|8337.4|8340.2|8337.4|8340.2|8337.4|8340.2|8337.4|10
1642432770000|2022-01-17 15:19:30|8340.7|8337.9|8337.2|8334.4|8340.7|8337.9|8337.2|8334.4|31
1642432780000|2022-01-17 15:19:40|8336.2|8333.4|8338.2|8335.4|8339.2|8336.4|8336.2|8333.4|8
1642432790000|2022-01-17 15:19:50|8338.7|8335.9|8339.2|8336.4|8339.2|8336.4|8337.2|8334.4|5
1642432800000|2022-01-17 15:20:00|8338.7|8335.9|8340.2|8337.4|8340.2|8337.4|8338.7|8335.9|1
1642432810000|2022-01-17 15:20:10|8339.7|8336.9|8339.2|8336.4|8340.2|8337.4|8339.2|8336.4|3
1642432820000|2022-01-17 15:20:20|8338.2|8335.4|8339.2|8336.4|8339.2|8336.4|8338.2|8335.4|0
1642432830000|2022-01-17 15:20:30|8339.1|8336.3|8338.2|8335.4|8339.2|8336.4|8338.2|8335.4|6
1642432840000|2022-01-17 15:20:40|8337.7|8334.9|8336.7|8333.9|8338.2|8335.4|8336.7|8333.9|2
1642432850000|2022-01-17 15:20:50|8337.2|8334.4|8338.2|8335.4|8338.2|8335.4|8337.2|8334.4|3
1642432860000|2022-01-17 15:21:00|8338.7|8335.9|8336.7|8333.9|8338.7|8335.9|8336.2|8333.4|4
1642432870000|2022-01-17 15:21:10|8337.2|8334.4|8336.7|8333.9|8337.2|8334.4|8336.7|8333.9|0
1642432880000|2022-01-17 15:21:20|8337.2|8334.4|8337.2|8334.4|8338.2|8335.4|8337.2|8334.4|2
1642432890000|2022-01-17 15:21:30|8337.7|8334.9|8337.2|8334.4|8338.2|8335.4|8335.7|8332.9|12
1642432900000|2022-01-17 15:21:40|8338.2|8335.4|8337.2|8334.4|8338.2|8335.4|8337.2|8334.4|2
1642432910000|2022-01-17 15:21:50|8336.2|8333.4|8337.2|8334.4|8337.2|8334.4|8336.2|8333.4|0
1642432920000|2022-01-17 15:22:00|8336.7|8333.9|8335.2|8332.4|8337.2|8334.4|8335.2|8332.4|1
1642432930000|2022-01-17 15:22:10|8334.7|8331.9|8333.7|8330.9|8335.2|8332.4|8333.2|8330.4|10
1642432940000|2022-01-17 15:22:20|8334.2|8331.4|8334.2|8331.4|8335.2|8332.4|8334.2|8331.4|5
1642432950000|2022-01-17 15:22:30|8333.7|8330.9|8332.2|8329.4|8333.7|8330.9|8332.2|8329.4|12
1642432960000|2022-01-17 15:22:40|8332.7|8329.9|8334.2|8331.4|8334.2|8331.4|8332.2|8329.4|4
1642432970000|2022-01-17 15:22:50|8335.2|8332.4|8335.2|8332.4|8335.2|8332.4|8334.2|8331.4|10
1642432980000|2022-01-17 15:23:00|8334.2|8331.4|8332.2|8329.4|8334.2|8331.4|8332.2|8329.4|15
1642432990000|2022-01-17 15:23:10|8332.7|8329.9|8332.2|8329.4|8332.7|8329.9|8332.2|8329.4|0
1642433000000|2022-01-17 15:23:20|8332.7|8329.9|8333.2|8330.4|8334.1|8331.3|8332.7|8329.9|5
1642433010000|2022-01-17 15:23:30|||||||||1
1642433020000|2022-01-17 15:23:40|||||||||2
1642433030000|2022-01-17 15:23:50|8332.2|8329.4|8332.2|8329.4|8332.2|8329.4|8332.2|8329.4|8
1642433040000|2022-01-17 15:24:00|8331.2|8328.4|8330.7|8327.9|8331.2|8328.4|8330.2|8327.4|11
1642433050000|2022-01-17 15:24:10|8330.2|8327.4|8331.2|8328.4|8331.2|8328.4|8330.2|8327.4|4
1642433060000|2022-01-17 15:24:20|8330.7|8327.9|8331.2|8328.4|8331.2|8328.4|8330.7|8327.9|0
1642433070000|2022-01-17 15:24:30|8331.7|8328.9|8332.2|8329.4|8332.2|8329.4|8331.2|8328.4|1
1642433090000|2022-01-17 15:24:50|||||||||3
1642433100000|2022-01-17 15:25:00|8332.7|8329.9|8333.2|8330.4|8333.2|8330.4|8332.2|8329.4|4
1642433110000|2022-01-17 15:25:10|8334.1|8331.3|8334.7|8331.9|8335.2|8332.4|8333.2|8330.4|3
1642433120000|2022-01-17 15:25:20|8334.2|8331.4|8334.2|8331.4|8335.2|8332.4|8334.2|8331.4|2
1642433130000|2022-01-17 15:25:30|8333.7|8330.9|8333.7|8330.9|8334.2|8331.4|8333.7|8330.9|23
1642433140000|2022-01-17 15:25:40|8333.2|8330.4|8333.2|8330.4|8333.7|8330.9|8333.2|8330.4|5
1642433150000|2022-01-17 15:25:50|||||||||1
1642433160000|2022-01-17 15:26:00|8332.7|8329.9|8332.2|8329.4|8333.2|8330.4|8332.2|8329.4|5
1642433170000|2022-01-17 15:26:10|8332.7|8329.9|8333.2|8330.4|8333.2|8330.4|8332.7|8329.9|1
1642433180000|2022-01-17 15:26:20|8333.7|8330.9|8333.2|8330.4|8333.7|8330.9|8333.2|8330.4|8
1642433190000|2022-01-17 15:26:30|8334.2|8331.4|8334.7|8331.9|8335.2|8332.4|8333.2|8330.4|5
1642433200000|2022-01-17 15:26:40|8334.2|8331.4|8334.7|8331.9|8335.2|8332.4|8334.2|8331.4|1
1642433210000|2022-01-17 15:26:50|8334.2|8331.4|8334.2|8331.4|8334.2|8331.4|8334.2|8331.4|2
1642433220000|2022-01-17 15:27:00|8333.7|8330.9|8332.2|8329.4|8333.7|8330.9|8332.2|8329.4|4
1642433230000|2022-01-17 15:27:10|8331.7|8328.9|8333.2|8330.4|8333.7|8330.9|8331.7|8328.9|4
1642433240000|2022-01-17 15:27:20|8332.7|8329.9|8333.2|8330.4|8333.2|8330.4|8332.7|8329.9|3
1642433250000|2022-01-17 15:27:30|8332.2|8329.4|8332.2|8329.4|8333.2|8330.4|8332.2|8329.4|4
1642433260000|2022-01-17 15:27:40|8331.2|8328.4|8330.2|8327.4|8331.2|8328.4|8330.2|8327.4|7
1642433270000|2022-01-17 15:27:50|8331.2|8328.4|8330.7|8327.9|8331.2|8328.4|8330.2|8327.4|7
1642433280000|2022-01-17 15:28:00|8331.2|8328.4|8331.2|8328.4|8331.2|8328.4|8329.7|8326.9|25
1642433290000|2022-01-17 15:28:10|8331.7|8328.9|8331.2|8328.4|8331.7|8328.9|8331.2|8328.4|3
1642433300000|2022-01-17 15:28:20|||||||||2
1642433310000|2022-01-17 15:28:30|8332.2|8329.4|8333.2|8330.4|8333.2|8330.4|8332.2|8329.4|6
1642433320000|2022-01-17 15:28:40|8333.7|8330.9|8334.2|8331.4|8335.2|8332.4|8333.2|8330.4|5
1642433330000|2022-01-17 15:28:50|8333.7|8330.9|8333.7|8330.9|8334.2|8331.4|8333.7|8330.9|2
1642433340000|2022-01-17 15:29:00|8334.2|8331.4|8333.2|8330.4|8334.2|8331.4|8332.2|8329.4|4
1642433350000|2022-01-17 15:29:10|8332.2|8329.4|8332.2|8329.4|8332.2|8329.4|8332.2|8329.4|2
1642433360000|2022-01-17 15:29:20|8331.7|8328.9|8332.2|8329.4|8332.2|8329.4|8331.2|8328.4|3
1642433370000|2022-01-17 15:29:30|8331.2|8328.4|8332.2|8329.4|8332.2|8329.4|8331.2|8328.4|2
1642433380000|2022-01-17 15:29:40|||||||||3
1642433390000|2022-01-17 15:29:50|8333.2|8330.4|8333.2|8330.4|8333.2|8330.4|8332.7|8329.9|1
1642433400000|2022-01-17 15:30:00|8334.2|8331.4|8334.2|8331.4|8334.2|8331.4|8333.2|8330.4|5
1642433410000|2022-01-17 15:30:10|8335.2|8332.4|8334.2|8331.4|8335.2|8332.4|8334.2|8331.4|6
1642433420000|2022-01-17 15:30:20|8333.7|8330.9|8332.2|8329.4|8336.2|8333.4|8332.2|8329.4|64
1642433430000|2022-01-17 15:30:30|8331.2|8328.4|8332.7|8329.9|8332.7|8329.9|8331.2|8328.4|1
1642433440000|2022-01-17 15:30:40|8332.2|8329.4|8333.2|8330.4|8333.2|8330.4|8332.2|8329.4|5
1642433450000|2022-01-17 15:30:50|8334.2|8331.4|8335.2|8332.4|8335.2|8332.4|8334.2|8331.4|3
1642433460000|2022-01-17 15:31:00|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|9
1642433470000|2022-01-17 15:31:10|8336.7|8333.9|8337.2|8334.4|8337.2|8334.4|8336.2|8333.4|1
1642433480000|2022-01-17 15:31:20|8336.2|8333.4|8336.2|8333.4|8336.7|8333.9|8336.2|8333.4|14
1642433490000|2022-01-17 15:31:30|8336.7|8333.9|8337.2|8334.4|8337.2|8334.4|8336.7|8333.9|4
1642433500000|2022-01-17 15:31:40|8336.2|8333.4|8336.7|8333.9|8337.2|8334.4|8336.2|8333.4|1
1642433510000|2022-01-17 15:31:50|8337.2|8334.4|8334.2|8331.4|8337.2|8334.4|8334.2|8331.4|5
1642433520000|2022-01-17 15:32:00|8334.7|8331.9|8335.2|8332.4|8335.2|8332.4|8334.2|8331.4|4
1642433530000|2022-01-17 15:32:10|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|8335.7|8332.9|2
1642433540000|2022-01-17 15:32:20|8336.7|8333.9|8337.2|8334.4|8337.2|8334.4|8336.7|8333.9|4
1642433550000|2022-01-17 15:32:30|8336.7|8333.9|8336.2|8333.4|8337.2|8334.4|8336.2|8333.4|0
1642433560000|2022-01-17 15:32:40|8337.2|8334.4|8337.2|8334.4|8337.7|8334.9|8337.2|8334.4|8
1642433570000|2022-01-17 15:32:50|8337.7|8334.9|8337.2|8334.4|8338.2|8335.4|8337.2|8334.4|1
1642433580000|2022-01-17 15:33:00|8338.2|8335.4|8338.2|8335.4|8338.2|8335.4|8337.2|8334.4|12
1642433590000|2022-01-17 15:33:10|8337.2|8334.4|8337.2|8334.4|8338.2|8335.4|8336.7|8333.9|4
1642433600000|2022-01-17 15:33:20|8336.2|8333.4|8337.2|8334.4|8337.2|8334.4|8335.2|8332.4|8
1642433610000|2022-01-17 15:33:30|||||||||1
1642433620000|2022-01-17 15:33:40|8336.2|8333.4|8337.2|8334.4|8337.2|8334.4|8336.2|8333.4|7
1642433630000|2022-01-17 15:33:50|8336.7|8333.9|8336.7|8333.9|8336.7|8333.9|8336.2|8333.4|3
1642433640000|2022-01-17 15:34:00|8337.2|8334.4|8338.2|8335.4|8339.2|8336.4|8337.2|8334.4|16
1642433650000|2022-01-17 15:34:10|8337.7|8334.9|8338.2|8335.4|8339.2|8336.4|8337.7|8334.9|1
1642433660000|2022-01-17 15:34:20|8339.2|8336.4|8339.2|8336.4|8339.2|8336.4|8338.2|8335.4|1
1642433670000|2022-01-17 15:34:30|8338.7|8335.9|8339.2|8336.4|8339.7|8336.9|8338.7|8335.9|25
1642433680000|2022-01-17 15:34:40|8339.7|8336.9|8339.2|8336.4|8339.7|8336.9|8339.2|8336.4|7
1642433690000|2022-01-17 15:34:50|||||||||2
1642433700000|2022-01-17 15:35:00|8340.2|8337.4|8341.2|8338.4|8342.2|8339.4|8339.2|8336.4|16
1642433710000|2022-01-17 15:35:10|8342.2|8339.4|8341.2|8338.4|8342.2|8339.4|8341.2|8338.4|6
1642433720000|2022-01-17 15:35:20|8340.7|8337.9|8341.2|8338.4|8341.2|8338.4|8340.7|8337.9|4
1642433730000|2022-01-17 15:35:30|8340.7|8337.9|8340.2|8337.4|8340.7|8337.9|8339.2|8336.4|2
1642433740000|2022-01-17 15:35:40|8339.7|8336.9|8340.2|8337.4|8340.2|8337.4|8339.7|8336.9|1
1642433750000|2022-01-17 15:35:50|8339.7|8336.9|8338.7|8335.9|8340.2|8337.4|8338.2|8335.4|6
1642433760000|2022-01-17 15:36:00|8338.2|8335.4|8337.2|8334.4|8339.2|8336.4|8336.7|8333.9|6
1642433780000|2022-01-17 15:36:20|8336.7|8333.9|8336.2|8333.4|8336.7|8333.9|8335.7|8332.9|4
1642433790000|2022-01-17 15:36:30|8335.6|8332.8|8333.7|8330.9|8335.6|8332.8|8333.2|8330.4|109
1642433800000|2022-01-17 15:36:40|8334.2|8331.4|8336.2|8333.4|8336.2|8333.4|8333.7|8330.9|30
1642433810000|2022-01-17 15:36:50|8335.7|8332.9|8336.7|8333.9|8336.7|8333.9|8335.7|8332.9|2
1642433820000|2022-01-17 15:37:00|8337.2|8334.4|8336.2|8333.4|8337.2|8334.4|8336.2|8333.4|0
1642433840000|2022-01-17 15:37:20|8335.2|8332.4|8335.2|8332.4|8335.2|8332.4|8335.2|8332.4|0
1642433850000|2022-01-17 15:37:30|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|8335.2|8332.4|0
1642433860000|2022-01-17 15:37:40|8335.2|8332.4|8336.2|8333.4|8336.2|8333.4|8335.2|8332.4|5
1642433870000|2022-01-17 15:37:50|||||||||3
1642433880000|2022-01-17 15:38:00|8337.2|8334.4|8336.2|8333.4|8337.2|8334.4|8336.2|8333.4|3
1642433900000|2022-01-17 15:38:20|8337.2|8334.4|8336.7|8333.9|8337.2|8334.4|8336.2|8333.4|0
1642433910000|2022-01-17 15:38:30|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|8336.2|8333.4|0
1642433920000|2022-01-17 15:38:40|8337.2|8334.4|8338.2|8335.4|8338.2|8335.4|8336.2|8333.4|1
1642433930000|2022-01-17 15:38:50|8337.7|8334.9|8338.2|8335.4|8338.2|8335.4|8337.7|8334.9|1
1642433940000|2022-01-17 15:39:00|8340.2|8337.4|8342.2|8339.4|8343.2|8340.4|8340.2|8337.4|31
1642433950000|2022-01-17 15:39:10|8343.2|8340.4|8348.2|8345.4|8348.2|8345.4|8343.2|8340.4|32
1642433960000|2022-01-17 15:39:20|8347.7|8344.9|8347.2|8344.4|8349.2|8346.4|8346.2|8343.4|16
1642433970000|2022-01-17 15:39:30|8346.2|8343.4|8347.2|8344.4|8348.2|8345.4|8346.2|8343.4|17
1642433980000|2022-01-17 15:39:40|8346.2|8343.4|8346.2|8343.4|8346.7|8343.9|8345.2|8342.4|8
1642433990000|2022-01-17 15:39:50|8346.7|8343.9|8346.2|8343.4|8347.2|8344.4|8346.2|8343.4|4
1642434000000|2022-01-17 15:40:00|8347.2|8344.4|8346.2|8343.4|8347.2|8344.4|8346.2|8343.4|9
1642434010000|2022-01-17 15:40:10|8347.2|8344.4|8345.7|8342.9|8347.2|8344.4|8345.2|8342.4|5
1642434020000|2022-01-17 15:40:20|8346.2|8343.4|8347.2|8344.4|8349.2|8346.4|8345.7|8342.9|31
1642434030000|2022-01-17 15:40:30|8348.1|8345.3|8347.2|8344.4|8348.1|8345.3|8347.2|8344.4|7
1642434050000|2022-01-17 15:40:50|8346.7|8343.9|8347.2|8344.4|8347.7|8344.9|8346.1|8343.3|20
1642434060000|2022-01-17 15:41:00|8347.7|8344.9|8349.2|8346.4|8349.2|8346.4|8347.7|8344.9|4
1642434070000|2022-01-17 15:41:10|8349.1|8346.3|8348.2|8345.4|8349.2|8346.4|8348.2|8345.4|6
1642434080000|2022-01-17 15:41:20|8348.1|8345.3|8347.2|8344.4|8348.2|8345.4|8346.7|8343.9|8
1642434090000|2022-01-17 15:41:30|8346.7|8343.9|8346.2|8343.4|8347.2|8344.4|8346.2|8343.4|3
1642434100000|2022-01-17 15:41:40|8346.7|8343.9|8346.2|8343.4|8347.1|8344.3|8346.2|8343.4|5
1642434110000|2022-01-17 15:41:50|8346.1|8343.3|8345.2|8342.4|8346.2|8343.4|8345.2|8342.4|3
1642434120000|2022-01-17 15:42:00|8345.1|8342.3|8345.2|8342.4|8345.2|8342.4|8343.2|8340.4|11
1642434130000|2022-01-17 15:42:10|8344.7|8341.9|8346.1|8343.3|8346.7|8343.9|8344.2|8341.4|1
1642434140000|2022-01-17 15:42:20|8346.2|8343.4|8346.2|8343.4|8347.1|8344.3|8346.2|8343.4|4
1642434150000|2022-01-17 15:42:30|8346.7|8343.9|8347.2|8344.4|8348.2|8345.4|8346.7|8343.9|11
1642434160000|2022-01-17 15:42:40|8347.7|8344.9|8347.2|8344.4|8348.2|8345.4|8347.2|8344.4|15
1642434170000|2022-01-17 15:42:50|8347.7|8344.9|8348.2|8345.4|8348.2|8345.4|8347.2|8344.4|2
1642434180000|2022-01-17 15:43:00|8347.2|8344.4|8348.2|8345.4|8348.2|8345.4|8347.2|8344.4|6
1642434190000|2022-01-17 15:43:10|8347.7|8344.9|8347.2|8344.4|8348.2|8345.4|8346.7|8343.9|7
1642434200000|2022-01-17 15:43:20|8347.1|8344.3|8347.2|8344.4|8347.2|8344.4|8347.1|8344.3|2
1642434210000|2022-01-17 15:43:30|8347.1|8344.3|8347.2|8344.4|8347.2|8344.4|8347.1|8344.3|1
1642434220000|2022-01-17 15:43:40|8346.7|8343.9|8346.1|8343.3|8347.2|8344.4|8346.1|8343.3|4
1642434230000|2022-01-17 15:43:50|8345.2|8342.4|8346.2|8343.4|8346.2|8343.4|8344.2|8341.4|7
1642434240000|2022-01-17 15:44:00|8345.2|8342.4|8346.1|8343.3|8346.2|8343.4|8345.2|8342.4|0
1642434250000|2022-01-17 15:44:10|8346.2|8343.4|8348.2|8345.4|8348.2|8345.4|8346.2|8343.4|4
1642434260000|2022-01-17 15:44:20|8348.1|8345.3|8349.2|8346.4|8349.2|8346.4|8348.1|8345.3|15
1642434270000|2022-01-17 15:44:30|8349.7|8346.9|8349.7|8346.9|8350.2|8347.4|8349.2|8346.4|9
1642434280000|2022-01-17 15:44:40|8350.1|8347.3|8350.2|8347.4|8350.2|8347.4|8349.2|8346.4|6
1642434290000|2022-01-17 15:44:50|8351.1|8348.3|8353.2|8350.4|8354.2|8351.4|8350.2|8347.4|86
1642434300000|2022-01-17 15:45:00|8354.1|8351.3|8349.7|8346.9|8354.1|8351.3|8349.2|8346.4|21
1642434310000|2022-01-17 15:45:10|8349.2|8346.4|8348.2|8345.4|8349.7|8346.9|8347.2|8344.4|10
1642434320000|2022-01-17 15:45:20|8349.1|8346.3|8348.2|8345.4|8350.1|8347.3|8348.2|8345.4|16
1642434330000|2022-01-17 15:45:30|8348.7|8345.9|8349.2|8346.4|8350.7|8347.9|8348.7|8345.9|13
1642434340000|2022-01-17 15:45:40|8349.1|8346.3|8349.1|8346.3|8349.2|8346.4|8347.2|8344.4|2
1642434350000|2022-01-17 15:45:50|8349.2|8346.4|8351.1|8348.3|8351.1|8348.3|8349.2|8346.4|5
1642434360000|2022-01-17 15:46:00|8350.2|8347.4|8350.1|8347.3|8351.2|8348.4|8350.1|8347.3|9
1642434370000|2022-01-17 15:46:10|8349.1|8346.3|8349.1|8346.3|8349.1|8346.3|8348.1|8345.3|4
1642434380000|2022-01-17 15:46:20|8348.7|8345.9|8349.1|8346.3|8349.1|8346.3|8348.2|8345.4|4
1642434390000|2022-01-17 15:46:30|8348.7|8345.9|8349.2|8346.4|8349.2|8346.4|8348.1|8345.3|7
1642434400000|2022-01-17 15:46:40|8350.1|8347.3|8350.2|8347.4|8351.1|8348.3|8349.7|8346.9|6
1642434410000|2022-01-17 15:46:50|8350.7|8347.9|8351.2|8348.4|8351.2|8348.4|8350.7|8347.9|2
1642434420000|2022-01-17 15:47:00|8352.1|8349.3|8352.2|8349.4|8353.2|8350.4|8352.1|8349.3|4
1642434430000|2022-01-17 15:47:10|8352.1|8349.3|8352.7|8349.9|8352.7|8349.9|8352.1|8349.3|1
1642434440000|2022-01-17 15:47:20|8353.1|8350.3|8354.2|8351.4|8355.1|8352.3|8352.2|8349.4|8
1642434450000|2022-01-17 15:47:30|8354.6|8351.8|8355.1|8352.3|8355.2|8352.4|8354.2|8351.4|15
1642434460000|2022-01-17 15:47:40|8355.2|8352.4|8354.2|8351.4|8355.6|8352.8|8353.2|8350.4|5
1642434470000|2022-01-17 15:47:50|8353.7|8350.9|8351.1|8348.3|8354.2|8351.4|8351.1|8348.3|16
1642434480000|2022-01-17 15:48:00|8352.1|8349.3|8351.2|8348.4|8352.1|8349.3|8351.2|8348.4|15
1642434490000|2022-01-17 15:48:10|8352.1|8349.3|8351.1|8348.3|8352.1|8349.3|8351.1|8348.3|0
1642434500000|2022-01-17 15:48:20|8350.6|8347.8|8350.1|8347.3|8350.6|8347.8|8350.1|8347.3|6
1642434510000|2022-01-17 15:48:30|8349.7|8346.9|8350.1|8347.3|8350.2|8347.4|8349.2|8346.4|8
1642434520000|2022-01-17 15:48:40|8349.6|8346.8|8350.2|8347.4|8350.2|8347.4|8349.2|8346.4|1
1642434530000|2022-01-17 15:48:50|8350.7|8347.9|8349.7|8346.9|8350.7|8347.9|8349.2|8346.4|0
1642434540000|2022-01-17 15:49:00|8349.6|8346.8|8349.2|8346.4|8350.1|8347.3|8349.2|8346.4|1
1642434550000|2022-01-17 15:49:10|8349.1|8346.3|8349.6|8346.8|8350.1|8347.3|8349.1|8346.3|0
1642434560000|2022-01-17 15:49:20|8349.2|8346.4|8350.1|8347.3|8350.1|8347.3|8349.2|8346.4|3
1642434570000|2022-01-17 15:49:30|||||||||2
1642434580000|2022-01-17 15:49:40|||||||||3
1642434590000|2022-01-17 15:49:50|8351.1|8348.3|8349.1|8346.3|8351.1|8348.3|8349.1|8346.3|19
1642434600000|2022-01-17 15:50:00|8349.2|8346.4|8347.1|8344.3|8350.1|8347.3|8347.1|8344.3|17
1642434610000|2022-01-17 15:50:10|8345.2|8342.4|8342.6|8339.8|8347.1|8344.3|8342.1|8339.3|94
1642434620000|2022-01-17 15:50:20|8342.1|8339.3|8340.1|8337.3|8342.1|8339.3|8339.1|8336.3|35
1642434630000|2022-01-17 15:50:30|8339.6|8336.8|8341.6|8338.8|8341.6|8338.8|8339.6|8336.8|12
1642434640000|2022-01-17 15:50:40|8342.1|8339.3|8343.1|8340.3|8343.1|8340.3|8341.6|8338.8|4
1642434650000|2022-01-17 15:50:50|8342.6|8339.8|8341.6|8338.8|8344.1|8341.3|8341.1|8338.3|10
1642434660000|2022-01-17 15:51:00|8341.1|8338.3|8342.1|8339.3|8343.1|8340.3|8340.1|8337.3|26
1642434670000|2022-01-17 15:51:10|8341.6|8338.8|8341.1|8338.3|8342.1|8339.3|8341.1|8338.3|0
1642434680000|2022-01-17 15:51:20|8342.1|8339.3|8338.1|8335.3|8342.1|8339.3|8337.1|8334.3|40
1642434690000|2022-01-17 15:51:30|8338.6|8335.8|8339.1|8336.3|8339.6|8336.8|8338.6|8335.8|7
1642434700000|2022-01-17 15:51:40|8338.6|8335.8|8338.1|8335.3|8339.1|8336.3|8338.1|8335.3|26
1642434710000|2022-01-17 15:51:50|8338.6|8335.8|8338.1|8335.3|8338.6|8335.8|8337.6|8334.8|3
1642434720000|2022-01-17 15:52:00|8339.1|8336.3|8336.6|8333.8|8339.1|8336.3|8336.6|8333.8|26
1642434730000|2022-01-17 15:52:10|8336.1|8333.3|8335.6|8332.8|8336.1|8333.3|8335.1|8332.3|11
1642434740000|2022-01-17 15:52:20|8336.1|8333.3|8337.1|8334.3|8337.1|8334.3|8335.6|8332.8|10
1642434750000|2022-01-17 15:52:30|8336.6|8333.8|8337.1|8334.3|8337.1|8334.3|8336.1|8333.3|3
1642434760000|2022-01-17 15:52:40|8336.6|8333.8|8335.1|8332.3|8336.6|8333.8|8333.6|8330.8|240
1642434770000|2022-01-17 15:52:50|8334.6|8331.8|8334.6|8331.8|8335.1|8332.3|8334.6|8331.8|5
1642434780000|2022-01-17 15:53:00|8334.1|8331.3|8335.1|8332.3|8335.1|8332.3|8334.1|8331.3|7
1642434790000|2022-01-17 15:53:10|8335.6|8332.8|8336.1|8333.3|8336.1|8333.3|8335.1|8332.3|7
1642434800000|2022-01-17 15:53:20|8335.6|8332.8|8335.6|8332.8|8336.1|8333.3|8335.1|8332.3|2
1642434810000|2022-01-17 15:53:30|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8335.1|8332.3|11
1642434820000|2022-01-17 15:53:40|8334.1|8331.3|8334.1|8331.3|8335.1|8332.3|8334.1|8331.3|11
1642434830000|2022-01-17 15:53:50|8334.6|8331.8|8335.1|8332.3|8335.1|8332.3|8334.1|8331.3|1
1642434840000|2022-01-17 15:54:00|8334.6|8331.8|8335.1|8332.3|8335.1|8332.3|8334.6|8331.8|1
1642434850000|2022-01-17 15:54:10|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8335.1|8332.3|15
1642434860000|2022-01-17 15:54:20|||||||||28
1642434870000|2022-01-17 15:54:30|||||||||5
1642434880000|2022-01-17 15:54:40|8336.1|8333.3|8336.1|8333.3|8336.1|8333.3|8335.6|8332.8|33
1642434890000|2022-01-17 15:54:50|8335.6|8332.8|8335.1|8332.3|8336.1|8333.3|8335.1|8332.3|4
1642434900000|2022-01-17 15:55:00|8335.6|8332.8|8335.6|8332.8|8336.1|8333.3|8335.6|8332.8|4
1642434910000|2022-01-17 15:55:10|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8335.1|8332.3|5
1642434920000|2022-01-17 15:55:20|8334.6|8331.8|8334.1|8331.3|8335.1|8332.3|8334.1|8331.3|4
1642434930000|2022-01-17 15:55:30|8334.6|8331.8|8334.1|8331.3|8335.1|8332.3|8334.1|8331.3|2
1642434940000|2022-01-17 15:55:40|8334.6|8331.8|8334.6|8331.8|8335.1|8332.3|8334.1|8331.3|2
1642434950000|2022-01-17 15:55:50|8335.1|8332.3|8335.1|8332.3|8335.1|8332.3|8335.1|8332.3|1
1642434960000|2022-01-17 15:56:00|8334.1|8331.3|8333.1|8330.3|8334.1|8331.3|8332.1|8329.3|15
1642434970000|2022-01-17 15:56:10|8332.6|8329.8|8332.1|8329.3|8333.1|8330.3|8332.1|8329.3|5
1642434980000|2022-01-17 15:56:20|8332.6|8329.8|8332.1|8329.3|8332.6|8329.8|8332.1|8329.3|8
1642434990000|2022-01-17 15:56:30|8331.6|8328.8|8332.1|8329.3|8333.1|8330.3|8331.6|8328.8|2
1642435000000|2022-01-17 15:56:40|||||||||7
1642435010000|2022-01-17 15:56:50|8331.6|8328.8|8331.1|8328.3|8332.1|8329.3|8331.1|8328.3|26
1642435020000|2022-01-17 15:57:00|8332.1|8329.3|8334.1|8331.3|8335.1|8332.3|8332.1|8329.3|46
1642435030000|2022-01-17 15:57:10|8334.6|8331.8|8334.6|8331.8|8335.1|8332.3|8334.1|8331.3|0
1642435040000|2022-01-17 15:57:20|8334.1|8331.3|8335.1|8332.3|8336.1|8333.3|8334.1|8331.3|6
1642435060000|2022-01-17 15:57:40|8334.1|8331.3|8332.6|8329.8|8335.1|8332.3|8332.6|8329.8|7
1642435070000|2022-01-17 15:57:50|8333.1|8330.3|8332.6|8329.8|8333.1|8330.3|8332.6|8329.8|0
1642435080000|2022-01-17 15:58:00|8333.1|8330.3|8332.1|8329.3|8333.1|8330.3|8332.1|8329.3|2
1642435090000|2022-01-17 15:58:10|8332.6|8329.8|8332.1|8329.3|8332.6|8329.8|8331.1|8328.3|4
1642435100000|2022-01-17 15:58:20|8331.6|8328.8|8333.1|8330.3|8333.1|8330.3|8331.6|8328.8|10
1642435110000|2022-01-17 15:58:30|8334.1|8331.3|8332.1|8329.3|8334.1|8331.3|8332.1|8329.3|4
1642435120000|2022-01-17 15:58:40|8332.6|8329.8|8333.6|8330.8|8333.6|8330.8|8332.1|8329.3|3
1642435130000|2022-01-17 15:58:50|8333.1|8330.3|8332.1|8329.3|8333.1|8330.3|8332.1|8329.3|1
1642435140000|2022-01-17 15:59:00|8332.6|8329.8|8332.1|8329.3|8332.6|8329.8|8332.1|8329.3|2
1642435150000|2022-01-17 15:59:10|8332.6|8329.8|8334.1|8331.3|8334.1|8331.3|8332.6|8329.8|3
1642435160000|2022-01-17 15:59:20|8333.1|8330.3|8333.6|8330.8|8333.6|8330.8|8333.1|8330.3|3
1642435170000|2022-01-17 15:59:30|8333.1|8330.3|8333.1|8330.3|8333.1|8330.3|8332.1|8329.3|1
1642435180000|2022-01-17 15:59:40|8332.6|8329.8|8333.1|8330.3|8333.1|8330.3|8332.6|8329.8|0
1642435190000|2022-01-17 15:59:50|8332.6|8329.8|8332.1|8329.3|8333.1|8330.3|8332.1|8329.3|3
1642435200000|2022-01-17 16:00:00|8333.1|8330.3|8332.1|8329.3|8333.1|8330.3|8332.1|8329.3|3
1642435210000|2022-01-17 16:00:10|8333.1|8330.3|8335.1|8332.3|8335.1|8332.3|8333.1|8330.3|17
1642435220000|2022-01-17 16:00:20|8335.6|8332.8|8337.1|8334.3|8337.6|8334.8|8335.1|8332.3|9
1642435230000|2022-01-17 16:00:30|8336.1|8333.3|8337.1|8334.3|8337.1|8334.3|8336.1|8333.3|8
1642435240000|2022-01-17 16:00:40|8337.6|8334.8|8336.1|8333.3|8338.1|8335.3|8336.1|8333.3|21
1642435250000|2022-01-17 16:00:50|8335.1|8332.3|8336.1|8333.3|8337.1|8334.3|8334.1|8331.3|37
1642435260000|2022-01-17 16:01:00|8335.6|8332.8|8338.1|8335.3|8338.1|8335.3|8335.1|8332.3|9
1642435270000|2022-01-17 16:01:10|8337.1|8334.3|8336.1|8333.3|8338.1|8335.3|8335.1|8332.3|6
1642435280000|2022-01-17 16:01:20|8337.1|8334.3|8337.1|8334.3|8337.1|8334.3|8335.1|8332.3|4
1642435290000|2022-01-17 16:01:30|8336.1|8333.3|8337.6|8334.8|8338.1|8335.3|8335.1|8332.3|12
1642435300000|2022-01-17 16:01:40|8337.1|8334.3|8337.6|8334.8|8338.1|8335.3|8336.1|8333.3|1
1642435310000|2022-01-17 16:01:50|8337.1|8334.3|8337.1|8334.3|8337.6|8334.8|8337.1|8334.3|1
1642435320000|2022-01-17 16:02:00|8336.6|8333.8|8338.6|8335.8|8339.1|8336.3|8336.6|8333.8|2
1642435330000|2022-01-17 16:02:10|8338.1|8335.3|8339.1|8336.3|8339.1|8336.3|8338.1|8335.3|2
1642435340000|2022-01-17 16:02:20|8341.1|8338.3|8341.1|8338.3|8342.1|8339.3|8341.1|8338.3|8
1642435350000|2022-01-17 16:02:30|8342.1|8339.3|8343.1|8340.3|8343.6|8340.8|8342.1|8339.3|7
1642435360000|2022-01-17 16:02:40|8344.1|8341.3|8343.1|8340.3|8344.1|8341.3|8343.1|8340.3|2
1642435370000|2022-01-17 16:02:50|8342.6|8339.8|8343.1|8340.3|8343.1|8340.3|8342.1|8339.3|6
1642435380000|2022-01-17 16:03:00|8342.6|8339.8|8342.1|8339.3|8343.1|8340.3|8342.1|8339.3|4
1642435390000|2022-01-17 16:03:10|8341.6|8338.8|8340.1|8337.3|8342.1|8339.3|8340.1|8337.3|4
1642435400000|2022-01-17 16:03:20|8339.1|8336.3|8341.1|8338.3|8341.1|8338.3|8339.1|8336.3|8
1642435410000|2022-01-17 16:03:30|8342.1|8339.3|8342.1|8339.3|8342.1|8339.3|8342.1|8339.3|1
1642435420000|2022-01-17 16:03:40|8343.1|8340.3|8343.1|8340.3|8343.1|8340.3|8342.1|8339.3|3
1642435430000|2022-01-17 16:03:50|8342.6|8339.8|8342.1|8339.3|8343.1|8340.3|8342.1|8339.3|2
1642435440000|2022-01-17 16:04:00|8342.6|8339.8|8341.1|8338.3|8344.1|8341.3|8341.1|8338.3|81
1642435450000|2022-01-17 16:04:10|8341.6|8338.8|8342.1|8339.3|8342.1|8339.3|8341.1|8338.3|1
1642435460000|2022-01-17 16:04:20|8343.1|8340.3|8344.1|8341.3|8345.1|8342.3|8343.1|8340.3|48
1642435470000|2022-01-17 16:04:30|8344.6|8341.8|8344.1|8341.3|8345.1|8342.3|8344.1|8341.3|0
1642435480000|2022-01-17 16:04:40|8343.6|8340.8|8347.1|8344.3|8347.1|8344.3|8343.6|8340.8|7
1642435490000|2022-01-17 16:04:50|8346.1|8343.3|8346.6|8343.8|8347.1|8344.3|8346.1|8343.3|7
1642435500000|2022-01-17 16:05:00|8347.1|8344.3|8347.1|8344.3|8348.1|8345.3|8346.1|8343.3|1
1642435510000|2022-01-17 16:05:10|8346.6|8343.8|8346.1|8343.3|8346.6|8343.8|8346.1|8343.3|1
1642435520000|2022-01-17 16:05:20|8346|8343.2|8345.1|8342.3|8346.1|8343.3|8345.1|8342.3|4
1642435530000|2022-01-17 16:05:30|8345.6|8342.8|8344.1|8341.3|8345.6|8342.8|8344.1|8341.3|2
1642435540000|2022-01-17 16:05:40|8343.6|8340.8|8344.1|8341.3|8344.1|8341.3|8343.1|8340.3|3
1642435550000|2022-01-17 16:05:50|8343.6|8340.8|8346.1|8343.3|8346.1|8343.3|8343.6|8340.8|5
1642435560000|2022-01-17 16:06:00|8345.6|8342.8|8346.1|8343.3|8346.1|8343.3|8345.1|8342.3|2
1642435570000|2022-01-17 16:06:10|8345.1|8342.3|8345.1|8342.3|8345.6|8342.8|8345.1|8342.3|3
1642435580000|2022-01-17 16:06:20|8345.6|8342.8|8346.1|8343.3|8346.1|8343.3|8345.1|8342.3|1
1642435590000|2022-01-17 16:06:30|||||||||2
1642435600000|2022-01-17 16:06:40|8347.1|8344.3|8348.1|8345.3|8349.1|8346.3|8347.1|8344.3|8
1642435610000|2022-01-17 16:06:50|8348|8345.2|8349.1|8346.3|8349.1|8346.3|8348|8345.2|4
1642435620000|2022-01-17 16:07:00|8348.6|8345.8|8348.1|8345.3|8349.1|8346.3|8348.1|8345.3|0
1642435630000|2022-01-17 16:07:10|||||||||2
1642435640000|2022-01-17 16:07:20|8349.1|8346.3|8350.1|8347.3|8350.1|8347.3|8349.1|8346.3|5
1642435660000|2022-01-17 16:07:40|8350|8347.2|8349.6|8346.8|8350.1|8347.3|8349.1|8346.3|27
1642435670000|2022-01-17 16:07:50|8349.1|8346.3|8348.1|8345.3|8349.1|8346.3|8348.1|8345.3|5
1642435680000|2022-01-17 16:08:00|8349.1|8346.3|8349.6|8346.8|8350.1|8347.3|8348.6|8345.8|6
1642435690000|2022-01-17 16:08:10|8350.1|8347.3|8350.1|8347.3|8350.1|8347.3|8349.1|8346.3|0
1642435700000|2022-01-17 16:08:20|8350|8347.2|8350.1|8347.3|8350.1|8347.3|8349.1|8346.3|4
1642435710000|2022-01-17 16:08:30|8349.1|8346.3|8348.1|8345.3|8349.1|8346.3|8348.1|8345.3|1
1642435730000|2022-01-17 16:08:50|8348.6|8345.8|8347.6|8344.8|8348.6|8345.8|8347.1|8344.3|0
1642435740000|2022-01-17 16:09:00|8348|8345.2|8348.1|8345.3|8348.1|8345.3|8348|8345.2|4
1642435750000|2022-01-17 16:09:10|8347.1|8344.3|8348.1|8345.3|8348.1|8345.3|8347|8344.2|2
1642435760000|2022-01-17 16:09:20|8348|8345.2|8346.1|8343.3|8348|8345.2|8346.1|8343.3|3
1642435770000|2022-01-17 16:09:30|8347|8344.2|8346|8343.2|8347|8344.2|8346|8343.2|2
1642435780000|2022-01-17 16:09:40|8345.6|8342.8|8346.1|8343.3|8347|8344.2|8345.6|8342.8|4
1642435790000|2022-01-17 16:09:50|8346.6|8343.8|8347.1|8344.3|8347.1|8344.3|8346.1|8343.3|10
1642435800000|2022-01-17 16:10:00|8346.6|8343.8|8348.1|8345.3|8348.1|8345.3|8346.1|8343.3|1
1642435810000|2022-01-17 16:10:10|8347.1|8344.3|8348.1|8345.3|8348.1|8345.3|8346|8343.2|16
1642435820000|2022-01-17 16:10:20|8348|8345.2|8347.6|8344.8|8348.1|8345.3|8347.1|8344.3|0
1642435830000|2022-01-17 16:10:30|8348|8345.2|8348.1|8345.3|8348.1|8345.3|8347.6|8344.8|0
1642435840000|2022-01-17 16:10:40|8348|8345.2|8348.1|8345.3|8349|8346.2|8348|8345.2|3
1642435850000|2022-01-17 16:10:50|8348|8345.2|8349|8346.2|8349|8346.2|8348|8345.2|2
1642435860000|2022-01-17 16:11:00|8349.1|8346.3|8349.1|8346.3|8350|8347.2|8349|8346.2|5
1642435870000|2022-01-17 16:11:10|8349.5|8346.7|8349.5|8346.7|8349.5|8346.7|8349.1|8346.3|0
1642435880000|2022-01-17 16:11:20|8349.1|8346.3|8349.1|8346.3|8350|8347.2|8348.1|8345.3|0
1642435890000|2022-01-17 16:11:30|8349|8346.2|8349.6|8346.8|8351|8348.2|8349|8346.2|10
1642435900000|2022-01-17 16:11:40|8349.1|8346.3|8349.1|8346.3|8350|8347.2|8348.5|8345.7|6
1642435910000|2022-01-17 16:11:50|8349.6|8346.8|8349.1|8346.3|8350.1|8347.3|8349|8346.2|1
1642435920000|2022-01-17 16:12:00|8349.5|8346.7|8349.5|8346.7|8350.1|8347.3|8348.6|8345.8|1
1642435930000|2022-01-17 16:12:10|8349.1|8346.3|8348.1|8345.3|8349.1|8346.3|8347.6|8344.8|4
1642435940000|2022-01-17 16:12:20|8349|8346.2|8348.1|8345.3|8349|8346.2|8348.1|8345.3|0
1642435950000|2022-01-17 16:12:30|8348|8345.2|8348.1|8345.3|8348.1|8345.3|8348|8345.2|1
1642435960000|2022-01-17 16:12:40|8349|8346.2|8349|8346.2|8349.1|8346.3|8349|8346.2|1
1642435970000|2022-01-17 16:12:50|8349.1|8346.3|8348.1|8345.3|8349.1|8346.3|8348|8345.2|1
1642435980000|2022-01-17 16:13:00|8348|8345.2|8353.1|8350.3|8353.1|8350.3|8348|8345.2|18
1642435990000|2022-01-17 16:13:10|8352.1|8349.3|8352.1|8349.3|8353.1|8350.3|8352|8349.2|5
1642436000000|2022-01-17 16:13:20|8352.5|8349.7|8354.1|8351.3|8355|8352.2|8352|8349.2|13
1642436010000|2022-01-17 16:13:30|8354|8351.2|8356|8353.2|8357|8354.2|8354|8351.2|33
1642436020000|2022-01-17 16:13:40|8355.5|8352.7|8353.6|8350.8|8355.5|8352.7|8353.1|8350.3|27
1642436030000|2022-01-17 16:13:50|8353.1|8350.3|8353|8350.2|8353.6|8350.8|8352.5|8349.7|28
1642436040000|2022-01-17 16:14:00|8352.5|8349.7|8352|8349.2|8352.6|8349.8|8352|8349.2|4
1642436050000|2022-01-17 16:14:10|8351|8348.2|8351|8348.2|8351|8348.2|8351|8348.2|2
1642436060000|2022-01-17 16:14:20|8350.1|8347.3|8349.1|8346.3|8350.1|8347.3|8348.5|8345.7|6
1642436070000|2022-01-17 16:14:30|8349|8346.2|8350.1|8347.3|8350.1|8347.3|8349|8346.2|8
1642436080000|2022-01-17 16:14:40|8350|8347.2|8349|8346.2|8350.1|8347.3|8349|8346.2|0
1642436090000|2022-01-17 16:14:50|8348.5|8345.7|8348|8345.2|8348.5|8345.7|8348|8345.2|2
1642436100000|2022-01-17 16:15:00|8348.1|8345.3|8350|8347.2|8350|8347.2|8348.1|8345.3|3
1642436110000|2022-01-17 16:15:10|8349.5|8346.7|8349.5|8346.7|8349.5|8346.7|8349|8346.2|2
1642436120000|2022-01-17 16:15:20|8349|8346.2|8348|8345.2|8349.5|8346.7|8348|8345.2|1
1642436130000|2022-01-17 16:15:30|8347.5|8344.7|8344.5|8341.7|8348|8345.2|8344.5|8341.7|14
1642436140000|2022-01-17 16:15:40|8345|8342.2|8348|8345.2|8348|8345.2|8344.5|8341.7|6
1642436150000|2022-01-17 16:15:50|8347|8344.2|8348|8345.2|8348|8345.2|8347|8344.2|0
1642436160000|2022-01-17 16:16:00|8347|8344.2|8346.5|8343.7|8347|8344.2|8346.5|8343.7|0
1642436170000|2022-01-17 16:16:10|8347|8344.2|8346.5|8343.7|8347|8344.2|8346.1|8343.3|2
1642436180000|2022-01-17 16:16:20|8346.1|8343.3|8344|8341.2|8346.1|8343.3|8343.5|8340.7|87
1642436190000|2022-01-17 16:16:30|8343|8340.2|8343|8340.2|8343.5|8340.7|8341.1|8338.3|21
1642436200000|2022-01-17 16:16:40|8342.5|8339.7|8343|8340.2|8344|8341.2|8342|8339.2|1
1642436210000|2022-01-17 16:16:50|8343.5|8340.7|8343|8340.2|8344|8341.2|8343|8340.2|6
1642436220000|2022-01-17 16:17:00|8342.5|8339.7|8340.5|8337.7|8342.5|8339.7|8340|8337.2|10
1642436230000|2022-01-17 16:17:10|8341|8338.2|8341|8338.2|8341|8338.2|8340.1|8337.3|5
1642436240000|2022-01-17 16:17:20|8342|8339.2|8342.5|8339.7|8342.5|8339.7|8342|8339.2|2
1642436250000|2022-01-17 16:17:30|8342|8339.2|8342|8339.2|8343|8340.2|8342|8339.2|7
1642436260000|2022-01-17 16:17:40|8342.1|8339.3|8342.5|8339.7|8343|8340.2|8342|8339.2|1
1642436270000|2022-01-17 16:17:50|8342|8339.2|8342|8339.2|8342|8339.2|8342|8339.2|1
1642436280000|2022-01-17 16:18:00|8342.1|8339.3|8342|8339.2|8342.5|8339.7|8341.1|8338.3|5
1642436290000|2022-01-17 16:18:10|8341.5|8338.7|8342|8339.2|8342|8339.2|8341|8338.2|1
1642436300000|2022-01-17 16:18:20|8342.1|8339.3|8343|8340.2|8343|8340.2|8342.1|8339.3|0
1642436310000|2022-01-17 16:18:30|8342.5|8339.7|8343|8340.2|8343|8340.2|8342|8339.2|1
1642436320000|2022-01-17 16:18:40|8344|8341.2|8345|8342.2|8346|8343.2|8344|8341.2|9
1642436330000|2022-01-17 16:18:50|8345.5|8342.7|8346|8343.2|8346|8343.2|8345|8342.2|1
1642436340000|2022-01-17 16:19:00|8345.5|8342.7|8346|8343.2|8346|8343.2|8345.5|8342.7|5
1642436350000|2022-01-17 16:19:10|8346.5|8343.7|8346.5|8343.7|8347|8344.2|8346|8343.2|2
1642436360000|2022-01-17 16:19:20|8347|8344.2|8347|8344.2|8347|8344.2|8346|8343.2|13
1642436370000|2022-01-17 16:19:30|8347.1|8344.3|8346|8343.2|8347.1|8344.3|8346|8343.2|4
1642436380000|2022-01-17 16:19:40|8346.1|8343.3|8347|8344.2|8347.1|8344.3|8346.1|8343.3|14
1642436390000|2022-01-17 16:19:50|8348|8345.2|8347.1|8344.3|8348|8345.2|8347.1|8344.3|14
1642436400000|2022-01-17 16:20:00|8347.5|8344.7|8348|8345.2|8348|8345.2|8347.1|8344.3|11
1642436410000|2022-01-17 16:20:10|8348.1|8345.3|8349.6|8346.8|8349.6|8346.8|8348.1|8345.3|6
1642436420000|2022-01-17 16:20:20|8349.5|8346.7|8353.6|8350.8|8354.1|8351.3|8349.1|8346.3|64
1642436430000|2022-01-17 16:20:30|8353.1|8350.3|8353.6|8350.8|8354|8351.2|8353|8350.2|11
1642436440000|2022-01-17 16:20:40|8354.1|8351.3|8356.1|8353.3|8357.1|8354.3|8354|8351.2|197
1642436450000|2022-01-17 16:20:50|8357.1|8354.3|8356.6|8353.8|8357.6|8354.8|8356.1|8353.3|20
1642436460000|2022-01-17 16:21:00|8357.1|8354.3|8361.1|8358.3|8363.1|8360.3|8357.1|8354.3|31
1642436470000|2022-01-17 16:21:10|8362.1|8359.3|8362.1|8359.3|8363.1|8360.3|8361.1|8358.3|19
1642436480000|2022-01-17 16:21:20|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|8361.1|8358.3|6
1642436490000|2022-01-17 16:21:30|8361.6|8358.8|8361.1|8358.3|8362.1|8359.3|8360.6|8357.8|19
1642436500000|2022-01-17 16:21:40|8361.6|8358.8|8359.1|8356.3|8361.6|8358.8|8358.1|8355.3|15
1642436510000|2022-01-17 16:21:50|8358.6|8355.8|8359.6|8356.8|8360.1|8357.3|8358.6|8355.8|5
1642436520000|2022-01-17 16:22:00|8359.1|8356.3|8359.1|8356.3|8359.6|8356.8|8358.6|8355.8|6
1642436530000|2022-01-17 16:22:10|8359.6|8356.8|8361.6|8358.8|8362.1|8359.3|8359.1|8356.3|22
1642436540000|2022-01-17 16:22:20|8361.1|8358.3|8361.1|8358.3|8361.6|8358.8|8361.1|8358.3|2
1642436550000|2022-01-17 16:22:30|8361|8358.2|8360.1|8357.3|8361|8358.2|8360.1|8357.3|7
1642436560000|2022-01-17 16:22:40|8360.6|8357.8|8360.1|8357.3|8360.6|8357.8|8359.1|8356.3|3
1642436570000|2022-01-17 16:22:50|8360.6|8357.8|8360.1|8357.3|8361.1|8358.3|8360.1|8357.3|1
1642436580000|2022-01-17 16:23:00|8361.1|8358.3|8360.1|8357.3|8361.1|8358.3|8360.1|8357.3|7
1642436590000|2022-01-17 16:23:10|8360.6|8357.8|8359.1|8356.3|8361.1|8358.3|8359.1|8356.3|5
1642436600000|2022-01-17 16:23:20|8360.1|8357.3|8360.1|8357.3|8361.1|8358.3|8360.1|8357.3|4
1642436610000|2022-01-17 16:23:30|8359.6|8356.8|8359.1|8356.3|8360.1|8357.3|8359.1|8356.3|3
1642436620000|2022-01-17 16:23:40|8358.6|8355.8|8361.1|8358.3|8361.1|8358.3|8358.6|8355.8|14
1642436630000|2022-01-17 16:23:50|8361.6|8358.8|8362.1|8359.3|8362.1|8359.3|8361.6|8358.8|3
1642436640000|2022-01-17 16:24:00|8361.1|8358.3|8360.6|8357.8|8362.1|8359.3|8360.6|8357.8|4
1642436650000|2022-01-17 16:24:10|8361.1|8358.3|8361.1|8358.3|8362.1|8359.3|8360.6|8357.8|4
1642436660000|2022-01-17 16:24:20|8360.6|8357.8|8360.1|8357.3|8360.6|8357.8|8360.1|8357.3|2
1642436670000|2022-01-17 16:24:30|8359.1|8356.3|8359.1|8356.3|8360.1|8357.3|8359.1|8356.3|7
1642436680000|2022-01-17 16:24:40|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.6|8356.8|3
1642436690000|2022-01-17 16:24:50|8361|8358.2|8361.1|8358.3|8361.1|8358.3|8360.1|8357.3|14
1642436700000|2022-01-17 16:25:00|8360.6|8357.8|8362.1|8359.3|8362.1|8359.3|8360.1|8357.3|7
1642436710000|2022-01-17 16:25:10|8361.6|8358.8|8366.1|8363.3|8366.1|8363.3|8361.6|8358.8|20
1642436720000|2022-01-17 16:25:20|8367.1|8364.3|8365.6|8362.8|8367.1|8364.3|8365.1|8362.3|51
1642436730000|2022-01-17 16:25:30|8366.1|8363.3|8365.1|8362.3|8366.1|8363.3|8364.1|8361.3|14
1642436740000|2022-01-17 16:25:40|8364.1|8361.3|8366.1|8363.3|8367.1|8364.3|8364.1|8361.3|50
1642436750000|2022-01-17 16:25:50|8367.1|8364.3|8365.1|8362.3|8367.1|8364.3|8365.1|8362.3|13
1642436760000|2022-01-17 16:26:00|8365.6|8362.8|8364.1|8361.3|8365.6|8362.8|8364.1|8361.3|55
1642436770000|2022-01-17 16:26:10|8363.6|8360.8|8365.1|8362.3|8365.1|8362.3|8363.1|8360.3|25
1642436780000|2022-01-17 16:26:20|8366.1|8363.3|8365.1|8362.3|8366.1|8363.3|8365.1|8362.3|6
1642436790000|2022-01-17 16:26:30|8364.1|8361.3|8365.1|8362.3|8365.6|8362.8|8364.1|8361.3|1
1642436800000|2022-01-17 16:26:40|8364.6|8361.8|8364.1|8361.3|8364.6|8361.8|8364.1|8361.3|2
1642436810000|2022-01-17 16:26:50|8363.1|8360.3|8364.6|8361.8|8365.1|8362.3|8363.1|8360.3|1
1642436820000|2022-01-17 16:27:00|8365.1|8362.3|8362.1|8359.3|8365.1|8362.3|8361.6|8358.8|9
1642436830000|2022-01-17 16:27:10|8361.1|8358.3|8360.1|8357.3|8361.1|8358.3|8358.1|8355.3|169
1642436840000|2022-01-17 16:27:20|8361.1|8358.3|8360.1|8357.3|8361.1|8358.3|8359.1|8356.3|103
1642436850000|2022-01-17 16:27:30|8359.6|8356.8|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|14
1642436860000|2022-01-17 16:27:40|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|1
1642436870000|2022-01-17 16:27:50|8359.6|8356.8|8358.1|8355.3|8360.1|8357.3|8358.1|8355.3|11
1642436880000|2022-01-17 16:28:00|8358.6|8355.8|8359.1|8356.3|8359.1|8356.3|8358.1|8355.3|1
1642436890000|2022-01-17 16:28:10|8360.1|8357.3|8363.6|8360.8|8364.1|8361.3|8360.1|8357.3|19
1642436900000|2022-01-17 16:28:20|8363.1|8360.3|8363.1|8360.3|8363.1|8360.3|8361.1|8358.3|15
1642436910000|2022-01-17 16:28:30|8364.1|8361.3|8365.6|8362.8|8365.6|8362.8|8363.1|8360.3|8
1642436920000|2022-01-17 16:28:40|8365.1|8362.3|8366.1|8363.3|8366.1|8363.3|8365.1|8362.3|11
1642436930000|2022-01-17 16:28:50|8365.6|8362.8|8364.1|8361.3|8366.1|8363.3|8364.1|8361.3|52
1642436940000|2022-01-17 16:29:00|8365.1|8362.3|8368.1|8365.3|8368.1|8365.3|8365.1|8362.3|43
1642436950000|2022-01-17 16:29:10|8369.1|8366.3|8367.1|8364.3|8369.1|8366.3|8366.1|8363.3|19
1642436960000|2022-01-17 16:29:20|8366.1|8363.3|8365.1|8362.3|8367.6|8364.8|8363.1|8360.3|22
1642436970000|2022-01-17 16:29:30|8364.6|8361.8|8366.1|8363.3|8366.6|8363.8|8364.1|8361.3|4
1642436980000|2022-01-17 16:29:40|8368.1|8365.3|8368.1|8365.3|8369.1|8366.3|8367.1|8364.3|92
1642436990000|2022-01-17 16:29:50|8367.6|8364.8|8365.1|8362.3|8369.1|8366.3|8364.1|8361.3|21
1642437000000|2022-01-17 16:30:00|8364.6|8361.8|8364.1|8361.3|8364.6|8361.8|8359.6|8356.8|63
1642437010000|2022-01-17 16:30:10|8363.1|8360.3|8360.1|8357.3|8363.1|8360.3|8360.1|8357.3|85
1642437020000|2022-01-17 16:30:20|8359.6|8356.8|8358.1|8355.3|8360.1|8357.3|8358.1|8355.3|34
1642437030000|2022-01-17 16:30:30|8357.1|8354.3|8360.1|8357.3|8360.1|8357.3|8356.1|8353.3|25
1642437040000|2022-01-17 16:30:40|8359.6|8356.8|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|13
1642437050000|2022-01-17 16:30:50|8360.1|8357.3|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|1
1642437060000|2022-01-17 16:31:00|8358.6|8355.8|8358.1|8355.3|8359.1|8356.3|8356.1|8353.3|44
1642437070000|2022-01-17 16:31:10|8357.1|8354.3|8356.1|8353.3|8357.1|8354.3|8355.1|8352.3|25
1642437080000|2022-01-17 16:31:20|8356.6|8353.8|8355.1|8352.3|8356.6|8353.8|8355.1|8352.3|11
1642437090000|2022-01-17 16:31:30|8355.6|8352.8|8355.1|8352.3|8355.6|8352.8|8355.1|8352.3|1
1642437100000|2022-01-17 16:31:40|8354.1|8351.3|8355.1|8352.3|8355.1|8352.3|8354.1|8351.3|5
1642437110000|2022-01-17 16:31:50|8354.1|8351.3|8355.1|8352.3|8355.1|8352.3|8354.1|8351.3|5
1642437120000|2022-01-17 16:32:00|8354.1|8351.3|8354.1|8351.3|8354.6|8351.8|8354.1|8351.3|5
1642437130000|2022-01-17 16:32:10|8355.1|8352.3|8353.1|8350.3|8355.1|8352.3|8353.1|8350.3|3
1642437140000|2022-01-17 16:32:20|8353.6|8350.8|8350.1|8347.3|8353.6|8350.8|8349.1|8346.3|16
1642437150000|2022-01-17 16:32:30|8349.6|8346.8|8349.1|8346.3|8350.1|8347.3|8348.1|8345.3|8
1642437160000|2022-01-17 16:32:40|8348.1|8345.3|8349.1|8346.3|8350.1|8347.3|8348.1|8345.3|6
1642437170000|2022-01-17 16:32:50|8348.6|8345.8|8348.6|8345.8|8348.6|8345.8|8348.6|8345.8|5
1642437180000|2022-01-17 16:33:00|8349.1|8346.3|8348.1|8345.3|8349.1|8346.3|8348.1|8345.3|3
1642437190000|2022-01-17 16:33:10|8347.1|8344.3|8348.1|8345.3|8348.1|8345.3|8347.1|8344.3|0
1642437200000|2022-01-17 16:33:20|8349.1|8346.3|8348.1|8345.3|8349.1|8346.3|8348.1|8345.3|4
1642437210000|2022-01-17 16:33:30|8347.1|8344.3|8345.1|8342.3|8347.1|8344.3|8345.1|8342.3|28
1642437220000|2022-01-17 16:33:40|8344.6|8341.8|8347.1|8344.3|8347.1|8344.3|8344.6|8341.8|8
1642437230000|2022-01-17 16:33:50|8346.6|8343.8|8346.1|8343.3|8346.6|8343.8|8346.1|8343.3|4
1642437240000|2022-01-17 16:34:00|8347.1|8344.3|8347.1|8344.3|8347.1|8344.3|8346.1|8343.3|1
1642437250000|2022-01-17 16:34:10|8348.1|8345.3|8351.6|8348.8|8352.1|8349.3|8347.6|8344.8|32
1642437260000|2022-01-17 16:34:20|8351.1|8348.3|8353.1|8350.3|8354.1|8351.3|8351.1|8348.3|7
1642437270000|2022-01-17 16:34:30|||||||||4
1642437280000|2022-01-17 16:34:40|8354.1|8351.3|8355.1|8352.3|8355.1|8352.3|8354.1|8351.3|11
1642437290000|2022-01-17 16:34:50|8355.6|8352.8|8356.1|8353.3|8356.1|8353.3|8355.1|8352.3|9
1642437300000|2022-01-17 16:35:00|8355.6|8352.8|8354.1|8351.3|8355.6|8352.8|8354.1|8351.3|11
1642437310000|2022-01-17 16:35:10|||||||||1
1642437320000|2022-01-17 16:35:20|8355.1|8352.3|8356.1|8353.3|8357.1|8354.3|8355.1|8352.3|11
1642437330000|2022-01-17 16:35:30|||||||||1
1642437340000|2022-01-17 16:35:40|8357.1|8354.3|8356.1|8353.3|8357.6|8354.8|8356.1|8353.3|6
1642437350000|2022-01-17 16:35:50|8356.6|8353.8|8357.1|8354.3|8357.1|8354.3|8356.6|8353.8|8
1642437360000|2022-01-17 16:36:00|8357.6|8354.8|8356.6|8353.8|8357.6|8354.8|8356.1|8353.3|11
1642437370000|2022-01-17 16:36:10|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|6
1642437380000|2022-01-17 16:36:20|8356.6|8353.8|8357.1|8354.3|8357.1|8354.3|8356.6|8353.8|3
1642437390000|2022-01-17 16:36:30|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|1
1642437400000|2022-01-17 16:36:40|8356.6|8353.8|8356.1|8353.3|8357.1|8354.3|8356.1|8353.3|3
1642437410000|2022-01-17 16:36:50|8355.6|8352.8|8356.1|8353.3|8356.1|8353.3|8355.6|8352.8|2
1642437420000|2022-01-17 16:37:00|8356.6|8353.8|8356.6|8353.8|8357.1|8354.3|8355.6|8352.8|15
1642437430000|2022-01-17 16:37:10|8356.1|8353.3|8356.1|8353.3|8357.1|8354.3|8356.1|8353.3|3
1642437480000|2022-01-17 16:38:00|8355.1|8352.3|8356.1|8353.3|8356.1|8353.3|8355.1|8352.3|2
1642437490000|2022-01-17 16:38:10|8355.6|8352.8|8352.1|8349.3|8355.6|8352.8|8352.1|8349.3|10
1642437500000|2022-01-17 16:38:20|||||||||9
1642437510000|2022-01-17 16:38:30|8352.6|8349.8|8352.1|8349.3|8352.6|8349.8|8352.1|8349.3|1
1642437520000|2022-01-17 16:38:40|8352.6|8349.8|8353.1|8350.3|8353.1|8350.3|8352.6|8349.8|7
1642437530000|2022-01-17 16:38:50|8353.2|8350.4|8354.1|8351.3|8354.6|8351.8|8353.1|8350.3|18
1642437540000|2022-01-17 16:39:00|8354|8351.2|8352.1|8349.3|8354|8351.2|8352.1|8349.3|38
1642437550000|2022-01-17 16:39:10|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|8352.1|8349.3|5
1642437560000|2022-01-17 16:39:20|8352.6|8349.8|8353.1|8350.3|8353.1|8350.3|8352.6|8349.8|1
1642437570000|2022-01-17 16:39:30|8353.6|8350.8|8355.1|8352.3|8355.1|8352.3|8353.6|8350.8|27
1642437580000|2022-01-17 16:39:40|8354.6|8351.8|8354.1|8351.3|8354.6|8351.8|8354.1|8351.3|6
1642437600000|2022-01-17 16:40:00|||||||||5
1642437610000|2022-01-17 16:40:10|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|1
1642437620000|2022-01-17 16:40:20|8352.1|8349.3|8352.1|8349.3|8352.1|8349.3|8352.1|8349.3|1
1642437630000|2022-01-17 16:40:30|8352.6|8349.8|8353.1|8350.3|8353.1|8350.3|8352.6|8349.8|0
1642437640000|2022-01-17 16:40:40|8352.6|8349.8|8352.1|8349.3|8353.1|8350.3|8352.1|8349.3|7
1642437660000|2022-01-17 16:41:00|||||||||1
1642437670000|2022-01-17 16:41:10|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|8353.1|8350.3|3
1642437680000|2022-01-17 16:41:20|8352.6|8349.8|8353.1|8350.3|8353.1|8350.3|8352.1|8349.3|1
1642437690000|2022-01-17 16:41:30|8352.6|8349.8|8353.1|8350.3|8353.1|8350.3|8352.1|8349.3|1
1642437700000|2022-01-17 16:41:40|8352.1|8349.3|8352.1|8349.3|8353.1|8350.3|8352.1|8349.3|1
1642437710000|2022-01-17 16:41:50|8352.6|8349.8|8352.1|8349.3|8352.6|8349.8|8352.1|8349.3|0
1642437720000|2022-01-17 16:42:00|8353.1|8350.3|8352.6|8349.8|8354.1|8351.3|8352.6|8349.8|12
1642437730000|2022-01-17 16:42:10|8352.1|8349.3|8354.1|8351.3|8354.1|8351.3|8352.1|8349.3|1
1642437740000|2022-01-17 16:42:20|8354.6|8351.8|8355.1|8352.3|8355.1|8352.3|8354.6|8351.8|3
1642437750000|2022-01-17 16:42:30|8354.1|8351.3|8355.1|8352.3|8355.1|8352.3|8354.1|8351.3|2
1642437760000|2022-01-17 16:42:40|8355.6|8352.8|8355.6|8352.8|8356.1|8353.3|8355.1|8352.3|4
1642437770000|2022-01-17 16:42:50|8356.1|8353.3|8356.1|8353.3|8356.1|8353.3|8355.6|8352.8|2
1642437780000|2022-01-17 16:43:00|8357.1|8354.3|8358.1|8355.3|8358.1|8355.3|8356.1|8353.3|3
1642437790000|2022-01-17 16:43:10|8359.1|8356.3|8359.1|8356.3|8360.1|8357.3|8358.6|8355.8|2
1642437800000|2022-01-17 16:43:20|8358.6|8355.8|8358.1|8355.3|8359.1|8356.3|8358.1|8355.3|6
1642437810000|2022-01-17 16:43:30|8358.6|8355.8|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|5
1642437820000|2022-01-17 16:43:40|8359.6|8356.8|8360.1|8357.3|8360.6|8357.8|8359.1|8356.3|5
1642437830000|2022-01-17 16:43:50|||||||||8
1642437840000|2022-01-17 16:44:00|8360.6|8357.8|8361.1|8358.3|8361.1|8358.3|8360.1|8357.3|1
1642437850000|2022-01-17 16:44:10|8361.6|8358.8|8361.6|8358.8|8362.1|8359.3|8361.1|8358.3|5
1642437860000|2022-01-17 16:44:20|8361.1|8358.3|8361.1|8358.3|8362.1|8359.3|8361.1|8358.3|3
1642437870000|2022-01-17 16:44:30|||||||||7
1642437890000|2022-01-17 16:44:50|8362.1|8359.3|8365.1|8362.3|8365.1|8362.3|8361.1|8358.3|4
1642437900000|2022-01-17 16:45:00|8365.6|8362.8|8366.6|8363.8|8368.1|8365.3|8365.1|8362.3|19
1642437910000|2022-01-17 16:45:10|8366.1|8363.3|8365.1|8362.3|8366.1|8363.3|8365.1|8362.3|7
1642437920000|2022-01-17 16:45:20|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8365.1|8362.3|5
1642437930000|2022-01-17 16:45:30|8365.6|8362.8|8365.1|8362.3|8366.1|8363.3|8365.1|8362.3|3
1642437940000|2022-01-17 16:45:40|8365.6|8362.8|8365.6|8362.8|8366.1|8363.3|8365.1|8362.3|0
1642437950000|2022-01-17 16:45:50|8366.1|8363.3|8365.6|8362.8|8366.1|8363.3|8365.6|8362.8|3
1642437960000|2022-01-17 16:46:00|8365.1|8362.3|8365.1|8362.3|8365.1|8362.3|8365.1|8362.3|4
1642437970000|2022-01-17 16:46:10|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8365.1|8362.3|7
1642437980000|2022-01-17 16:46:20|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8365.1|8362.3|0
1642437990000|2022-01-17 16:46:30|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8364.6|8361.8|0
1642438000000|2022-01-17 16:46:40|8364.6|8361.8|8365.1|8362.3|8365.1|8362.3|8364.1|8361.3|0
1642438010000|2022-01-17 16:46:50|8364.1|8361.3|8367.1|8364.3|8367.1|8364.3|8364.1|8361.3|74
1642438020000|2022-01-17 16:47:00|8366.1|8363.3|8366.1|8363.3|8366.6|8363.8|8366.1|8363.3|2
1642438030000|2022-01-17 16:47:10|8365.6|8362.8|8364.1|8361.3|8366.1|8363.3|8364.1|8361.3|4
1642438040000|2022-01-17 16:47:20|||||||||3
1642438050000|2022-01-17 16:47:30|||||||||1
1642438060000|2022-01-17 16:47:40|8364.6|8361.8|8364.1|8361.3|8365.1|8362.3|8364.1|8361.3|10
1642438070000|2022-01-17 16:47:50|8363.1|8360.3|8363.1|8360.3|8363.1|8360.3|8363.1|8360.3|1
1642438080000|2022-01-17 16:48:00|8364.1|8361.3|8363.1|8360.3|8364.1|8361.3|8362.6|8359.8|9
1642438090000|2022-01-17 16:48:10|8362.6|8359.8|8363.1|8360.3|8363.1|8360.3|8362.1|8359.3|3
1642438100000|2022-01-17 16:48:20|8362.6|8359.8|8362.6|8359.8|8363.1|8360.3|8362.1|8359.3|4
1642438110000|2022-01-17 16:48:30|8363.1|8360.3|8363.1|8360.3|8363.1|8360.3|8362.1|8359.3|0
1642438120000|2022-01-17 16:48:40|8362.1|8359.3|8362.6|8359.8|8363.1|8360.3|8362.1|8359.3|0
1642438130000|2022-01-17 16:48:50|8363.1|8360.3|8364.6|8361.8|8364.6|8361.8|8363.1|8360.3|10
1642438140000|2022-01-17 16:49:00|8365.1|8362.3|8365.1|8362.3|8365.1|8362.3|8365.1|8362.3|3
1642438150000|2022-01-17 16:49:10|8364.1|8361.3|8365.1|8362.3|8365.1|8362.3|8364.1|8361.3|4
1642438160000|2022-01-17 16:49:20|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|2
1642438170000|2022-01-17 16:49:30|8366.6|8363.8|8366.1|8363.3|8367.1|8364.3|8366.1|8363.3|0
1642438190000|2022-01-17 16:49:50|8365.6|8362.8|8366.1|8363.3|8366.1|8363.3|8365.6|8362.8|0
1642438200000|2022-01-17 16:50:00|8365.6|8362.8|8368.1|8365.3|8369.1|8366.3|8365.6|8362.8|19
1642438210000|2022-01-17 16:50:10|8367.1|8364.3|8367.6|8364.8|8367.6|8364.8|8367.1|8364.3|2
1642438220000|2022-01-17 16:50:20|8367.1|8364.3|8368.1|8365.3|8368.1|8365.3|8367.1|8364.3|3
1642438230000|2022-01-17 16:50:30|8367.1|8364.3|8367.1|8364.3|8367.6|8364.8|8367.1|8364.3|16
1642438240000|2022-01-17 16:50:40|8367.6|8364.8|8368.1|8365.3|8368.1|8365.3|8367.6|8364.8|2
1642438250000|2022-01-17 16:50:50|8369.1|8366.3|8370.1|8367.3|8371.1|8368.3|8369.1|8366.3|18
1642438260000|2022-01-17 16:51:00|8370.6|8367.8|8370.1|8367.3|8371.1|8368.3|8370.1|8367.3|3
1642438270000|2022-01-17 16:51:10|8370.6|8367.8|8370.1|8367.3|8371.1|8368.3|8370.1|8367.3|2
1642438280000|2022-01-17 16:51:20|8369.1|8366.3|8367.6|8364.8|8369.1|8366.3|8367.1|8364.3|8
1642438290000|2022-01-17 16:51:30|8368.1|8365.3|8367.6|8364.8|8368.1|8365.3|8367.1|8364.3|4
1642438300000|2022-01-17 16:51:40|8368.1|8365.3|8368.1|8365.3|8368.6|8365.8|8368.1|8365.3|19
1642438310000|2022-01-17 16:51:50|8370.1|8367.3|8371.1|8368.3|8371.1|8368.3|8370.1|8367.3|17
1642438320000|2022-01-17 16:52:00|8370.6|8367.8|8370.6|8367.8|8370.6|8367.8|8370.1|8367.3|7
1642438330000|2022-01-17 16:52:10|8370.1|8367.3|8372.1|8369.3|8372.6|8369.8|8370.1|8367.3|60
1642438340000|2022-01-17 16:52:20|8372.6|8369.8|8372.1|8369.3|8373.1|8370.3|8372.1|8369.3|1
1642438350000|2022-01-17 16:52:30|8372.6|8369.8|8373.1|8370.3|8373.1|8370.3|8372.6|8369.8|1
1642438360000|2022-01-17 16:52:40|8372.1|8369.3|8372.1|8369.3|8373.1|8370.3|8372.1|8369.3|49
1642438370000|2022-01-17 16:52:50|8372.6|8369.8|8374.1|8371.3|8374.1|8371.3|8372.1|8369.3|37
1642438380000|2022-01-17 16:53:00|8373.1|8370.3|8372.1|8369.3|8373.6|8370.8|8372.1|8369.3|10
1642438390000|2022-01-17 16:53:10|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|2
1642438400000|2022-01-17 16:53:20|8371.1|8368.3|8371.6|8368.8|8372.1|8369.3|8371.1|8368.3|1
1642438410000|2022-01-17 16:53:30|8372.1|8369.3|8370.1|8367.3|8372.1|8369.3|8370.1|8367.3|2
1642438430000|2022-01-17 16:53:50|8369.1|8366.3|8370.1|8367.3|8370.1|8367.3|8369.1|8366.3|5
1642438440000|2022-01-17 16:54:00|8369.6|8366.8|8371.1|8368.3|8371.1|8368.3|8369.1|8366.3|2
1642438450000|2022-01-17 16:54:10|8371.6|8368.8|8373.1|8370.3|8373.1|8370.3|8371.6|8368.8|3
1642438460000|2022-01-17 16:54:20|||||||||1
1642438470000|2022-01-17 16:54:30|8372.6|8369.8|8373.1|8370.3|8373.1|8370.3|8372.6|8369.8|0
1642438480000|2022-01-17 16:54:40|8372.1|8369.3|8372.1|8369.3|8372.1|8369.3|8372.1|8369.3|0
1642438490000|2022-01-17 16:54:50|||||||||2
1642438500000|2022-01-17 16:55:00|8371.1|8368.3|8371.6|8368.8|8372.1|8369.3|8371.1|8368.3|7
1642438510000|2022-01-17 16:55:10|8371.1|8368.3|8370.1|8367.3|8371.1|8368.3|8370.1|8367.3|7
1642438520000|2022-01-17 16:55:20|8369.6|8366.8|8370.1|8367.3|8371.1|8368.3|8369.6|8366.8|10
1642438530000|2022-01-17 16:55:30|8370.6|8367.8|8370.1|8367.3|8370.6|8367.8|8370.1|8367.3|1
1642438540000|2022-01-17 16:55:40|8371.1|8368.3|8371.1|8368.3|8371.1|8368.3|8370.6|8367.8|0
1642438550000|2022-01-17 16:55:50|8372.1|8369.3|8370.1|8367.3|8372.1|8369.3|8370.1|8367.3|61
1642438560000|2022-01-17 16:56:00|8369.6|8366.8|8370.1|8367.3|8371.1|8368.3|8369.1|8366.3|13
1642438570000|2022-01-17 16:56:10|8369.6|8366.8|8371.1|8368.3|8371.1|8368.3|8369.1|8366.3|5
1642438580000|2022-01-17 16:56:20|||||||||1
1642438590000|2022-01-17 16:56:30|8370.6|8367.8|8370.1|8367.3|8370.6|8367.8|8370.1|8367.3|3
1642438600000|2022-01-17 16:56:40|8369.6|8366.8|8369.1|8366.3|8370.1|8367.3|8369.1|8366.3|2
1642438610000|2022-01-17 16:56:50|8369.6|8366.8|8370.1|8367.3|8370.1|8367.3|8369.1|8366.3|1
1642438620000|2022-01-17 16:57:00|8371.1|8368.3|8370.6|8367.8|8371.1|8368.3|8370.6|8367.8|3
1642438630000|2022-01-17 16:57:10|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|8370.1|8367.3|0
1642438640000|2022-01-17 16:57:20|8369.6|8366.8|8371.1|8368.3|8371.1|8368.3|8369.6|8366.8|3
1642438650000|2022-01-17 16:57:30|8371.6|8368.8|8371.1|8368.3|8372.1|8369.3|8371.1|8368.3|5
1642438660000|2022-01-17 16:57:40|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|4
1642438670000|2022-01-17 16:57:50|||||||||1
1642438680000|2022-01-17 16:58:00|8372.6|8369.8|8372.1|8369.3|8372.6|8369.8|8371.6|8368.8|4
1642438690000|2022-01-17 16:58:10|||||||||3
1642438700000|2022-01-17 16:58:20|8372.6|8369.8|8372.1|8369.3|8373.1|8370.3|8371.6|8368.8|9
1642438710000|2022-01-17 16:58:30|8372.6|8369.8|8372.1|8369.3|8372.6|8369.8|8372.1|8369.3|6
1642438720000|2022-01-17 16:58:40|8373.1|8370.3|8372.1|8369.3|8373.1|8370.3|8372.1|8369.3|0
1642438730000|2022-01-17 16:58:50|||||||||1
1642438740000|2022-01-17 16:59:00|8372.6|8369.8|8372.1|8369.3|8372.6|8369.8|8372.1|8369.3|3
1642438750000|2022-01-17 16:59:10|8371.1|8368.3|8371.6|8368.8|8371.6|8368.8|8371.1|8368.3|60
1642438760000|2022-01-17 16:59:20|8371.1|8368.3|8372.1|8369.3|8373.1|8370.3|8371.1|8368.3|5
1642438770000|2022-01-17 16:59:30|8372.6|8369.8|8372.1|8369.3|8372.6|8369.8|8372.1|8369.3|7
1642438780000|2022-01-17 16:59:40|8371.6|8368.8|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|2
1642438800000|2022-01-17 17:00:00|8371.5|8368.7|8371.1|8368.3|8372.1|8369.3|8371.1|8368.3|14
1642438820000|2022-01-17 17:00:20|8372.1|8369.3|8372.1|8369.3|8372.1|8369.3|8372.1|8369.3|2
1642438830000|2022-01-17 17:00:30|8372.6|8369.8|8373.1|8370.3|8373.1|8370.3|8372.1|8369.3|4
1642438840000|2022-01-17 17:00:40|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|0
1642438850000|2022-01-17 17:00:50|8373.1|8370.3|8373.1|8370.3|8373.1|8370.3|8373.1|8370.3|1
1642438860000|2022-01-17 17:01:00|||||||||5
1642438870000|2022-01-17 17:01:10|8373|8370.2|8372.1|8369.3|8373|8370.2|8372.1|8369.3|3
1642438880000|2022-01-17 17:01:20|8373.1|8370.3|8372.6|8369.8|8373.1|8370.3|8372.1|8369.3|1
1642438890000|2022-01-17 17:01:30|8372.1|8369.3|8370.1|8367.3|8373.1|8370.3|8370.1|8367.3|71
1642438900000|2022-01-17 17:01:40|8370.6|8367.8|8369.1|8366.3|8370.6|8367.8|8369|8366.2|14
1642438910000|2022-01-17 17:01:50|8368.6|8365.8|8368.1|8365.3|8368.6|8365.8|8368.1|8365.3|1
1642438920000|2022-01-17 17:02:00|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|8368.1|8365.3|11
1642438930000|2022-01-17 17:02:10|8369|8366.2|8368.6|8365.8|8369|8366.2|8368.1|8365.3|0
1642438940000|2022-01-17 17:02:20|8369.1|8366.3|8370.1|8367.3|8370.6|8367.8|8369.1|8366.3|3
1642438960000|2022-01-17 17:02:40|||||||||3
1642438970000|2022-01-17 17:02:50|8369.1|8366.3|8370.1|8367.3|8370.1|8367.3|8369.1|8366.3|10
1642438980000|2022-01-17 17:03:00|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|0
1642438990000|2022-01-17 17:03:10|8368.6|8365.8|8367.1|8364.3|8369.1|8366.3|8367.1|8364.3|4
1642439000000|2022-01-17 17:03:20|||||||||3
1642439010000|2022-01-17 17:03:30|8368.1|8365.3|8367.1|8364.3|8368.1|8365.3|8366.1|8363.3|30
1642439020000|2022-01-17 17:03:40|8366.6|8363.8|8367.1|8364.3|8368.1|8365.3|8366.1|8363.3|9
1642439030000|2022-01-17 17:03:50|8368.1|8365.3|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|1
1642439040000|2022-01-17 17:04:00|8366.6|8363.8|8367.1|8364.3|8368.1|8365.3|8366.6|8363.8|4
1642439050000|2022-01-17 17:04:10|8366.6|8363.8|8366.6|8363.8|8367.1|8364.3|8366.6|8363.8|0
1642439060000|2022-01-17 17:04:20|8366.1|8363.3|8366.1|8363.3|8366.6|8363.8|8366.1|8363.3|1
1642439070000|2022-01-17 17:04:30|8368.1|8365.3|8369.1|8366.3|8369.1|8366.3|8368.1|8365.3|5
1642439080000|2022-01-17 17:04:40|8368.6|8365.8|8369.1|8366.3|8369.1|8366.3|8368.6|8365.8|2
1642439090000|2022-01-17 17:04:50|8368.1|8365.3|8369.1|8366.3|8369.1|8366.3|8368.1|8365.3|1
1642439100000|2022-01-17 17:05:00|8369|8366.2|8368.1|8365.3|8369|8366.2|8368.1|8365.3|0
1642439110000|2022-01-17 17:05:10|8368.6|8365.8|8368.1|8365.3|8368.6|8365.8|8368.1|8365.3|0
1642439120000|2022-01-17 17:05:20|8368.6|8365.8|8368.1|8365.3|8368.6|8365.8|8368.1|8365.3|0
1642439130000|2022-01-17 17:05:30|8368.6|8365.8|8368.1|8365.3|8369.1|8366.3|8367.6|8364.8|6
1642439140000|2022-01-17 17:05:40|||||||||1
1642439150000|2022-01-17 17:05:50|8367.6|8364.8|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|1
1642439160000|2022-01-17 17:06:00|8368.1|8365.3|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|2
1642439170000|2022-01-17 17:06:10|8368.1|8365.3|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|1
1642439180000|2022-01-17 17:06:20|8368.1|8365.3|8367.1|8364.3|8368.1|8365.3|8367.1|8364.3|1
1642439190000|2022-01-17 17:06:30|8367.6|8364.8|8367.1|8364.3|8367.6|8364.8|8366.6|8363.8|41
1642439200000|2022-01-17 17:06:40|8366.1|8363.3|8367|8364.2|8367|8364.2|8366.1|8363.3|6
1642439210000|2022-01-17 17:06:50|8367.1|8364.3|8366.1|8363.3|8367.1|8364.3|8366.1|8363.3|8
1642439220000|2022-01-17 17:07:00|8367|8364.2|8366.6|8363.8|8367|8364.2|8366.1|8363.3|2
1642439230000|2022-01-17 17:07:10|8367|8364.2|8367.1|8364.3|8367.1|8364.3|8367|8364.2|1
1642439240000|2022-01-17 17:07:20|8367|8364.2|8366.1|8363.3|8367.1|8364.3|8366.1|8363.3|19
1642439250000|2022-01-17 17:07:30|8366.6|8363.8|8367|8364.2|8367.1|8364.3|8366.6|8363.8|4
1642439260000|2022-01-17 17:07:40|8366.6|8363.8|8367.1|8364.3|8367.1|8364.3|8365.1|8362.3|28
1642439270000|2022-01-17 17:07:50|8367|8364.2|8367.6|8364.8|8367.6|8364.8|8365.6|8362.8|2
1642439280000|2022-01-17 17:08:00|8368.1|8365.3|8368.1|8365.3|8368.1|8365.3|8367.1|8364.3|2
1642439290000|2022-01-17 17:08:10|8368|8365.2|8368.1|8365.3|8369.1|8366.3|8368|8365.2|5
1642439300000|2022-01-17 17:08:20|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|1
1642439310000|2022-01-17 17:08:30|8369|8366.2|8368.6|8365.8|8369.1|8366.3|8368.6|8365.8|10
1642439320000|2022-01-17 17:08:40|8369.1|8366.3|8373.6|8370.8|8374.1|8371.3|8369|8366.2|10
1642439330000|2022-01-17 17:08:50|8374|8371.2|8372.1|8369.3|8374|8371.2|8371.1|8368.3|1
1642439340000|2022-01-17 17:09:00|8371.6|8368.8|8371.1|8368.3|8372.1|8369.3|8371.1|8368.3|1
1642439350000|2022-01-17 17:09:10|8371|8368.2|8371.1|8368.3|8371.1|8368.3|8371|8368.2|0
1642439360000|2022-01-17 17:09:20|8371|8368.2|8370.1|8367.3|8371.1|8368.3|8370|8367.2|2
1642439370000|2022-01-17 17:09:30|||||||||1
1642439380000|2022-01-17 17:09:40|8370|8367.2|8370|8367.2|8370|8367.2|8369.1|8366.3|0
1642439390000|2022-01-17 17:09:50|8369.1|8366.3|8369.6|8366.8|8370.1|8367.3|8369.1|8366.3|0
1642439400000|2022-01-17 17:10:00|8369.1|8366.3|8368.1|8365.3|8369.1|8366.3|8368.1|8365.3|10
1642439410000|2022-01-17 17:10:10|8369|8366.2|8368.6|8365.8|8369|8366.2|8368.1|8365.3|0
1642439420000|2022-01-17 17:10:20|8368.1|8365.3|8369.1|8366.3|8369.1|8366.3|8368.1|8365.3|2
1642439430000|2022-01-17 17:10:30|8369|8366.2|8368.1|8365.3|8369.1|8366.3|8367.6|8364.8|1
1642439440000|2022-01-17 17:10:40|8367.6|8364.8|8368.1|8365.3|8368.1|8365.3|8367.1|8364.3|2
1642439460000|2022-01-17 17:11:00|||||||||1
1642439470000|2022-01-17 17:11:10|8367.1|8364.3|8367.1|8364.3|8367.1|8364.3|8367.1|8364.3|0
1642439480000|2022-01-17 17:11:20|8366.6|8363.8|8365.1|8362.3|8366.6|8363.8|8365.1|8362.3|6
1642439490000|2022-01-17 17:11:30|8365.6|8362.8|8366.1|8363.3|8366.1|8363.3|8365.1|8362.3|4
1642439500000|2022-01-17 17:11:40|8366|8363.2|8362.1|8359.3|8366|8363.2|8361.1|8358.3|44
1642439510000|2022-01-17 17:11:50|8363|8360.2|8363.1|8360.3|8363.6|8360.8|8363|8360.2|2
1642439520000|2022-01-17 17:12:00|8363|8360.2|8362.1|8359.3|8363.1|8360.3|8362.1|8359.3|8
1642439530000|2022-01-17 17:12:10|8362|8359.2|8361.1|8358.3|8362.1|8359.3|8361.1|8358.3|4
1642439540000|2022-01-17 17:12:20|8361.6|8358.8|8361.1|8358.3|8361.6|8358.8|8361.1|8358.3|0
1642439550000|2022-01-17 17:12:30|||||||||3
1642439560000|2022-01-17 17:12:40|8360|8357.2|8360|8357.2|8360|8357.2|8359.6|8356.8|27
1642439570000|2022-01-17 17:12:50|8359.1|8356.3|8359.1|8356.3|8360|8357.2|8359.1|8356.3|4
1642439580000|2022-01-17 17:13:00|8358.1|8355.3|8358.1|8355.3|8359.1|8356.3|8358|8355.2|9
1642439590000|2022-01-17 17:13:10|8358|8355.2|8359.1|8356.3|8359.1|8356.3|8358|8355.2|2
1642439600000|2022-01-17 17:13:20|8359|8356.2|8359.1|8356.3|8359.1|8356.3|8359|8356.2|1
1642439610000|2022-01-17 17:13:30|8359|8356.2|8360.1|8357.3|8361|8358.2|8359|8356.2|9
1642439620000|2022-01-17 17:13:40|8360|8357.2|8361.1|8358.3|8361.1|8358.3|8359.6|8356.8|3
1642439630000|2022-01-17 17:13:50|8361|8358.2|8361.1|8358.3|8361.1|8358.3|8360.1|8357.3|0
1642439640000|2022-01-17 17:14:00|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|1
1642439650000|2022-01-17 17:14:10|8360|8357.2|8360.1|8357.3|8360.1|8357.3|8360|8357.2|0
1642439670000|2022-01-17 17:14:30|8360|8357.2|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|2
1642439680000|2022-01-17 17:14:40|8359.6|8356.8|8359.1|8356.3|8360.1|8357.3|8359.1|8356.3|7
1642439690000|2022-01-17 17:14:50|||||||||1
1642439700000|2022-01-17 17:15:00|8360|8357.2|8359.1|8356.3|8360|8357.2|8359.1|8356.3|1
1642439710000|2022-01-17 17:15:10|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|4
1642439720000|2022-01-17 17:15:20|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.6|8356.8|2
1642439740000|2022-01-17 17:15:40|8361|8358.2|8361.1|8358.3|8361.6|8358.8|8360.1|8357.3|9
1642439750000|2022-01-17 17:15:50|8361.6|8358.8|8361.6|8358.8|8362.1|8359.3|8361.6|8358.8|1
1642439760000|2022-01-17 17:16:00|8362.1|8359.3|8361.1|8358.3|8362.1|8359.3|8361.1|8358.3|2
1642439770000|2022-01-17 17:16:10|8360.6|8357.8|8361.1|8358.3|8361.1|8358.3|8360.6|8357.8|0
1642439790000|2022-01-17 17:16:30|8360.1|8357.3|8360.1|8357.3|8361|8358.2|8360.1|8357.3|3
1642439810000|2022-01-17 17:16:50|8360.6|8357.8|8360.6|8357.8|8361.1|8358.3|8360.1|8357.3|2
1642439820000|2022-01-17 17:17:00|8360.1|8357.3|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|4
1642439830000|2022-01-17 17:17:10|8358.6|8355.8|8357.1|8354.3|8358.6|8355.8|8357.1|8354.3|0
1642439840000|2022-01-17 17:17:20|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|8358.1|8355.3|0
1642439860000|2022-01-17 17:17:40|8359|8356.2|8359|8356.2|8359|8356.2|8358.6|8355.8|1
1642439870000|2022-01-17 17:17:50|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|0
1642439880000|2022-01-17 17:18:00|8359.6|8356.8|8359.1|8356.3|8359.6|8356.8|8359.1|8356.3|0
1642439890000|2022-01-17 17:18:10|8359.6|8356.8|8359.1|8356.3|8360|8357.2|8359.1|8356.3|0
1642439900000|2022-01-17 17:18:20|||||||||1
1642439930000|2022-01-17 17:18:50|8360|8357.2|8360.1|8357.3|8360.1|8357.3|8359.6|8356.8|2
1642439950000|2022-01-17 17:19:10|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|3
1642439960000|2022-01-17 17:19:20|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.6|8356.8|1
1642439980000|2022-01-17 17:19:40|||||||||1
1642439990000|2022-01-17 17:19:50|8360|8357.2|8359.6|8356.8|8360|8357.2|8358.1|8355.3|7
1642440000000|2022-01-17 17:20:00|8359.1|8356.3|8360|8357.2|8360|8357.2|8359.1|8356.3|0
1642440010000|2022-01-17 17:20:10|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|2
1642440020000|2022-01-17 17:20:20|8359.1|8356.3|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|0
1642440030000|2022-01-17 17:20:30|8360|8357.2|8358.1|8355.3|8360.1|8357.3|8358.1|8355.3|6
1642440050000|2022-01-17 17:20:50|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8359|8356.2|0
1642440060000|2022-01-17 17:21:00|8358.6|8355.8|8359.1|8356.3|8359.1|8356.3|8358.6|8355.8|3
1642440070000|2022-01-17 17:21:10|8359|8356.2|8359|8356.2|8359|8356.2|8358.1|8355.3|0
1642440080000|2022-01-17 17:21:20|8359.1|8356.3|8359|8356.2|8359.1|8356.3|8359|8356.2|2
1642440100000|2022-01-17 17:21:40|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|8359.1|8356.3|1
1642440120000|2022-01-17 17:22:00|8358.6|8355.8|8359.1|8356.3|8359.1|8356.3|8358.6|8355.8|0
1642440140000|2022-01-17 17:22:20|8359|8356.2|8359.1|8356.3|8359.1|8356.3|8359|8356.2|1
1642440150000|2022-01-17 17:22:30|8359.6|8356.8|8360.1|8357.3|8360.1|8357.3|8359.1|8356.3|3
1642440160000|2022-01-17 17:22:40|8360|8357.2|8360|8357.2|8360|8357.2|8360|8357.2|4
1642440170000|2022-01-17 17:22:50|8360.1|8357.3|8360.1|8357.3|8360.1|8357.3|8360|8357.2|3
1642440180000|2022-01-17 17:23:00|||||||||4
1642440190000|2022-01-17 17:23:10|8360|8357.2|8360.1|8357.3|8360.1|8357.3|8360|8357.2|0
1642440210000|2022-01-17 17:23:30|8360|8357.2|8360|8357.2|8360|8357.2|8360|8357.2|1
1642440220000|2022-01-17 17:23:40|8359|8356.2|8360|8357.2|8360|8357.2|8359|8356.2|0
1642440230000|2022-01-17 17:23:50|8359|8356.2|8359|8356.2|8359|8356.2|8358.6|8355.8|0
1642440240000|2022-01-17 17:24:00|8359.1|8356.3|8360|8357.2|8360.1|8357.3|8359.1|8356.3|0
1642440260000|2022-01-17 17:24:20|8360.1|8357.3|8360|8357.2|8361|8358.2|8360|8357.2|1
1642440270000|2022-01-17 17:24:30|8359.1|8356.3|8359|8356.2|8359.1|8356.3|8359|8356.2|0
1642440280000|2022-01-17 17:24:40|8359.1|8356.3|8360|8357.2|8360|8357.2|8359|8356.2|0
1642440290000|2022-01-17 17:24:50|8360.1|8357.3|8360.1|8357.3|8360.5|8357.7|8360|8357.2|0
1642440300000|2022-01-17 17:25:00|8360|8357.2|8360|8357.2|8360|8357.2|8360|8357.2|1
1642440310000|2022-01-17 17:25:10|8360.1|8357.3|8360|8357.2|8361|8358.2|8360|8357.2|1
1642440320000|2022-01-17 17:25:20|8359|8356.2|8360|8357.2|8360|8357.2|8359|8356.2|0
1642440330000|2022-01-17 17:25:30|8359.5|8356.7|8359.1|8356.3|8359.5|8356.7|8359.1|8356.3|0
1642440340000|2022-01-17 17:25:40|8359.5|8356.7|8359.5|8356.7|8360|8357.2|8359.1|8356.3|0
1642440350000|2022-01-17 17:25:50|8360|8357.2|8360|8357.2|8360|8357.2|8360|8357.2|0
1642440360000|2022-01-17 17:26:00|||||||||1
1642440370000|2022-01-17 17:26:10|||||||||1
1642440380000|2022-01-17 17:26:20|8360.1|8357.3|8361|8358.2|8361|8358.2|8360.1|8357.3|0
1642440390000|2022-01-17 17:26:30|8361.5|8358.7|8362|8359.2|8362.5|8359.7|8361.1|8358.3|2
1642440400000|2022-01-17 17:26:40|8362.1|8359.3|8362.1|8359.3|8363|8360.2|8362|8359.2|6
1642440410000|2022-01-17 17:26:50|8362|8359.2|8362|8359.2|8363|8360.2|8361.5|8358.7|3
1642440430000|2022-01-17 17:27:10|8363|8360.2|8362|8359.2|8364|8361.2|8362|8359.2|3
1642440440000|2022-01-17 17:27:20|||||||||2
1642440450000|2022-01-17 17:27:30|8362.1|8359.3|8362.5|8359.7|8363|8360.2|8362|8359.2|0
1642440460000|2022-01-17 17:27:40|8362|8359.2|8362|8359.2|8362|8359.2|8362|8359.2|0
1642440490000|2022-01-17 17:28:10|8361.5|8358.7|8360|8357.2|8361.5|8358.7|8360|8357.2|3
1642440500000|2022-01-17 17:28:20|8360.1|8357.3|8360|8357.2|8360.1|8357.3|8360|8357.2|0
1642440510000|2022-01-17 17:28:30|8360.1|8357.3|8360|8357.2|8360.1|8357.3|8360|8357.2|0
1642440520000|2022-01-17 17:28:40|8360.1|8357.3|8360.1|8357.3|8360.5|8357.7|8360|8357.2|0
1642440530000|2022-01-17 17:28:50|8360|8357.2|8360|8357.2|8360|8357.2|8360|8357.2|0
1642440540000|2022-01-17 17:29:00|8360.5|8357.7|8359.1|8356.3|8360.5|8357.7|8359.1|8356.3|1
1642440550000|2022-01-17 17:29:10|8359|8356.2|8359|8356.2|8359.1|8356.3|8359|8356.2|1
1642440560000|2022-01-17 17:29:20|8358.1|8355.3|8358.1|8355.3|8359|8356.2|8358.1|8355.3|5
1642440570000|2022-01-17 17:29:30|8358|8355.2|8355|8352.2|8358|8355.2|8355|8352.2|45
1642440580000|2022-01-17 17:29:40|8355.1|8352.3|8355.1|8352.3|8355.5|8352.7|8355|8352.2|0
1642440590000|2022-01-17 17:29:50|8356|8353.2|8355.6|8352.8|8356.1|8353.3|8354.1|8351.3|23
1642440600000|2022-01-17 17:30:00|8355.1|8352.3|8357|8354.2|8357|8354.2|8354.6|8351.8|16
1642440610000|2022-01-17 17:30:10|8357.1|8354.3|8357.1|8354.3|8358|8355.2|8357.1|8354.3|0
1642440620000|2022-01-17 17:30:20|8357.5|8354.7|8357.5|8354.7|8357.5|8354.7|8357.1|8354.3|0
1642440630000|2022-01-17 17:30:30|8357.1|8354.3|8357|8354.2|8357.5|8354.7|8357|8354.2|4
1642440640000|2022-01-17 17:30:40|8356.5|8353.7|8357|8354.2|8357|8354.2|8356.5|8353.7|4
1642440650000|2022-01-17 17:30:50|8357.1|8354.3|8357.1|8354.3|8357.1|8354.3|8357.1|8354.3|0
1642440660000|2022-01-17 17:31:00|||||||||1
1642440670000|2022-01-17 17:31:10|8357|8354.2|8360.5|8357.7|8361|8358.2|8356.1|8353.3|790
1642440680000|2022-01-17 17:31:20|8361|8358.2|8361.5|8358.7|8361.5|8358.7|8360|8357.2|2
1642440690000|2022-01-17 17:31:30|8361.1|8358.3|8362|8359.2|8362.1|8359.3|8361|8358.2|3
1642440700000|2022-01-17 17:31:40|8361.5|8358.7|8362|8359.2|8363.1|8360.3|8361.1|8358.3|9
1642440710000|2022-01-17 17:31:50|8361.5|8358.7|8362|8359.2|8362|8359.2|8361.5|8358.7|1
1642440730000|2022-01-17 17:32:10|8361.6|8358.8|8362|8359.2|8362|8359.2|8361.5|8358.7|0
1642440740000|2022-01-17 17:32:20|8361.5|8358.7|8361.5|8358.7|8362|8359.2|8361.1|8358.3|1
1642440750000|2022-01-17 17:32:30|8362|8359.2|8363|8360.2|8363|8360.2|8362|8359.2|2
1642440760000|2022-01-17 17:32:40|8363.1|8360.3|8366|8363.2|8366|8363.2|8363.1|8360.3|7
1642440770000|2022-01-17 17:32:50|8366.1|8363.3|8368|8365.2|8368|8365.2|8366|8363.2|53
1642440780000|2022-01-17 17:33:00|8367|8364.2|8369.1|8366.3|8371|8368.2|8367|8364.2|42
1642440790000|2022-01-17 17:33:10|8369|8366.2|8369|8366.2|8369.1|8366.3|8369|8366.2|3
1642440800000|2022-01-17 17:33:20|8368.5|8365.7|8368|8365.2|8369|8366.2|8368|8365.2|2
1642440810000|2022-01-17 17:33:30|8367.1|8364.3|8367|8364.2|8367.6|8364.8|8367|8364.2|7
1642440830000|2022-01-17 17:33:50|8366.5|8363.7|8367|8364.2|8367|8364.2|8366.1|8363.3|4
1642440840000|2022-01-17 17:34:00|8367.1|8364.3|8367|8364.2|8367.5|8364.7|8366.5|8363.7|3
1642440870000|2022-01-17 17:34:30|||||||||6
1642440880000|2022-01-17 17:34:40|8367.5|8364.7|8368|8365.2|8368|8365.2|8367.5|8364.7|0
1642440890000|2022-01-17 17:34:50|8368.1|8365.3|8369|8366.2|8369.1|8366.3|8368.1|8365.3|1
1642440900000|2022-01-17 17:35:00|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|8369|8366.2|0
1642440910000|2022-01-17 17:35:10|8370|8367.2|8370|8367.2|8370.1|8367.3|8369.1|8366.3|0
1642440920000|2022-01-17 17:35:20|8369.6|8366.8|8370|8367.2|8371|8368.2|8369.6|8366.8|0
1642440930000|2022-01-17 17:35:30|8371|8368.2|8371.1|8368.3|8371.1|8368.3|8370.1|8367.3|0
1642440940000|2022-01-17 17:35:40|8372|8369.2|8372.1|8369.3|8372.1|8369.3|8372|8369.2|3
1642440950000|2022-01-17 17:35:50|8372|8369.2|8372|8369.2|8372|8369.2|8371|8368.2|4
1642440960000|2022-01-17 17:36:00|8372.1|8369.3|8372.1|8369.3|8372.1|8369.3|8372.1|8369.3|0
1642440970000|2022-01-17 17:36:10|8372|8369.2|8372|8369.2|8372|8369.2|8372|8369.2|12
1642440980000|2022-01-17 17:36:20|8372.1|8369.3|8372.1|8369.3|8372.5|8369.7|8372.1|8369.3|2
1642440990000|2022-01-17 17:36:30|8372|8369.2|8373.1|8370.3|8373.1|8370.3|8372|8369.2|4
1642441000000|2022-01-17 17:36:40|8373|8370.2|8373|8370.2|8373|8370.2|8372.1|8369.3|1
1642441010000|2022-01-17 17:36:50|8373.1|8370.3|8372.1|8369.3|8373.1|8370.3|8372.1|8369.3|5
1642441020000|2022-01-17 17:37:00|8373|8370.2|8372.1|8369.3|8373|8370.2|8372.1|8369.3|0
1642441030000|2022-01-17 17:37:10|8371.1|8368.3|8371.1|8368.3|8371.1|8368.3|8371.1|8368.3|16
1642441040000|2022-01-17 17:37:20|8371.5|8368.7|8372.1|8369.3|8372.1|8369.3|8371.1|8368.3|10
1642441050000|2022-01-17 17:37:30|8372.6|8369.8|8372.1|8369.3|8372.6|8369.8|8372.1|8369.3|6
1642441060000|2022-01-17 17:37:40|8372.5|8369.7|8373.1|8370.3|8373.5|8370.7|8372.5|8369.7|1
1642441070000|2022-01-17 17:37:50|8374|8371.2|8373.1|8370.3|8374|8371.2|8373.1|8370.3|16
1642441080000|2022-01-17 17:38:00|8373|8370.2|8373.1|8370.3|8373.6|8370.8|8372.6|8369.8|6
1642441090000|2022-01-17 17:38:10|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|8374|8371.2|7
1642441100000|2022-01-17 17:38:20|8375|8372.2|8376|8373.2|8376|8373.2|8375|8372.2|8
1642441110000|2022-01-17 17:38:30|8375.1|8372.3|8375.1|8372.3|8376|8373.2|8375|8372.2|19
1642441120000|2022-01-17 17:38:40|8376|8373.2|8376|8373.2|8376.1|8373.3|8375.5|8372.7|1
1642441130000|2022-01-17 17:38:50|8376.1|8373.3|8377|8374.2|8377|8374.2|8376.1|8373.3|2
1642441140000|2022-01-17 17:39:00|8377.1|8374.3|8377|8374.2|8377.1|8374.3|8377|8374.2|11
1642441150000|2022-01-17 17:39:10|8377.1|8374.3|8376|8373.2|8377.1|8374.3|8376|8373.2|6
1642441160000|2022-01-17 17:39:20|8375.5|8372.7|8376|8373.2|8376.1|8373.3|8375.1|8372.3|1
1642441170000|2022-01-17 17:39:30|8375.5|8372.7|8378.1|8375.3|8378.1|8375.3|8375.5|8372.7|15
1642441180000|2022-01-17 17:39:40|8378|8375.2|8377|8374.2|8378|8375.2|8377|8374.2|9
1642441190000|2022-01-17 17:39:50|8376.5|8373.7|8376|8373.2|8377|8374.2|8375|8372.2|8
1642441200000|2022-01-17 17:40:00|8376.5|8373.7|8375|8372.2|8376.5|8373.7|8374.5|8371.7|10
1642441210000|2022-01-17 17:40:10|8374.5|8371.7|8375|8372.2|8375|8372.2|8374.5|8371.7|3
1642441220000|2022-01-17 17:40:20|8376|8373.2|8377|8374.2|8377|8374.2|8375.5|8372.7|2
1642441230000|2022-01-17 17:40:30|||||||||1
1642441240000|2022-01-17 17:40:40|8376|8373.2|8377|8374.2|8377|8374.2|8376|8373.2|1
1642441250000|2022-01-17 17:40:50|8376|8373.2|8377|8374.2|8377|8374.2|8375|8372.2|17
1642441260000|2022-01-17 17:41:00|8377.5|8374.7|8377|8374.2|8377.5|8374.7|8377|8374.2|1
1642441270000|2022-01-17 17:41:10|8377.5|8374.7|8378|8375.2|8378|8375.2|8377|8374.2|12
1642441280000|2022-01-17 17:41:20|8376|8373.2|8377|8374.2|8377|8374.2|8376|8373.2|16
1642441290000|2022-01-17 17:41:30|8376.5|8373.7|8377|8374.2|8377|8374.2|8376.5|8373.7|0
1642441300000|2022-01-17 17:41:40|8377.5|8374.7|8378|8375.2|8378|8375.2|8377.5|8374.7|5
1642441310000|2022-01-17 17:41:50|8377.5|8374.7|8377|8374.2|8378|8375.2|8377|8374.2|1
1642441320000|2022-01-17 17:42:00|8377.5|8374.7|8378|8375.2|8378|8375.2|8377.5|8374.7|3
1642441330000|2022-01-17 17:42:10|||||||||3
1642441340000|2022-01-17 17:42:20|8377.5|8374.7|8376.5|8373.7|8378|8375.2|8376.5|8373.7|7
1642441350000|2022-01-17 17:42:30|8376|8373.2|8376|8373.2|8376|8373.2|8376|8373.2|0
1642441360000|2022-01-17 17:42:40|8375|8372.2|8375.5|8372.7|8376|8373.2|8375|8372.2|3
1642441370000|2022-01-17 17:42:50|8375|8372.2|8375.5|8372.7|8375.5|8372.7|8375|8372.2|0
1642441380000|2022-01-17 17:43:00|8375|8372.2|8374|8371.2|8375|8372.2|8374|8371.2|4
1642441390000|2022-01-17 17:43:10|||||||||9
1642441400000|2022-01-17 17:43:20|8374.5|8371.7|8375|8372.2|8375|8372.2|8374.5|8371.7|4
1642441420000|2022-01-17 17:43:40|8374.5|8371.7|8375|8372.2|8375|8372.2|8374.5|8371.7|0
1642441430000|2022-01-17 17:43:50|8374|8371.2|8375|8372.2|8375|8372.2|8374|8371.2|3
1642441440000|2022-01-17 17:44:00|8376|8373.2|8376|8373.2|8376|8373.2|8375.5|8372.7|3
1642441450000|2022-01-17 17:44:10|8375.5|8372.7|8376|8373.2|8376|8373.2|8375|8372.2|0
1642441460000|2022-01-17 17:44:20|8375.5|8372.7|8375.5|8372.7|8375.5|8372.7|8375.5|8372.7|0
1642441470000|2022-01-17 17:44:30|8376|8373.2|8375|8372.2|8376|8373.2|8375|8372.2|0
1642441480000|2022-01-17 17:44:40|8375.1|8372.3|8376|8373.2|8376.5|8373.7|8375.1|8372.3|12
1642441500000|2022-01-17 17:45:00|8376.5|8373.7|8377|8374.2|8377|8374.2|8376.1|8373.3|1
1642441510000|2022-01-17 17:45:10|8376.5|8373.7|8377|8374.2|8377|8374.2|8376.5|8373.7|3
1642441520000|2022-01-17 17:45:20|8376.5|8373.7|8377|8374.2|8378|8375.2|8376.5|8373.7|7
1642441530000|2022-01-17 17:45:30|8378|8375.2|8378|8375.2|8378|8375.2|8378|8375.2|1
1642441540000|2022-01-17 17:45:40|8377.5|8374.7|8378|8375.2|8378|8375.2|8377.5|8374.7|2
1642441550000|2022-01-17 17:45:50|8377.1|8374.3|8376|8373.2|8378|8375.2|8376|8373.2|2
1642441560000|2022-01-17 17:46:00|8377|8374.2|8375.5|8372.7|8377|8374.2|8375.5|8372.7|6
1642441570000|2022-01-17 17:46:10|8376|8373.2|8375|8372.2|8376|8373.2|8375|8372.2|7
1642441580000|2022-01-17 17:46:20|8375.5|8372.7|8375|8372.2|8376|8373.2|8375|8372.2|0
1642441600000|2022-01-17 17:46:40|8375.5|8372.7|8375.5|8372.7|8376|8373.2|8375.5|8372.7|3
1642441610000|2022-01-17 17:46:50|8376|8373.2|8375.5|8372.7|8376|8373.2|8375|8372.2|1
1642441620000|2022-01-17 17:47:00|8375|8372.2|8372|8369.2|8375|8372.2|8372|8369.2|33
1642441630000|2022-01-17 17:47:10|8371|8368.2|8372|8369.2|8373|8370.2|8371|8368.2|3
1642441640000|2022-01-17 17:47:20|8373|8370.2|8371|8368.2|8373|8370.2|8371|8368.2|21
1642441650000|2022-01-17 17:47:30|8371.5|8368.7|8370.5|8367.7|8371.5|8368.7|8370.5|8367.7|11
1642441660000|2022-01-17 17:47:40|8371|8368.2|8372.5|8369.7|8373|8370.2|8370.5|8367.7|5
1642441670000|2022-01-17 17:47:50|8373|8370.2|8373.5|8370.7|8373.5|8370.7|8373|8370.2|0
1642441680000|2022-01-17 17:48:00|8373|8370.2|8373|8370.2|8373.5|8370.7|8373|8370.2|1
1642441690000|2022-01-17 17:48:10|8373.5|8370.7|8373|8370.2|8373.5|8370.7|8373|8370.2|2
1642441700000|2022-01-17 17:48:20|||||||||2
1642441710000|2022-01-17 17:48:30|8372.5|8369.7|8373|8370.2|8373|8370.2|8372.5|8369.7|2
1642441720000|2022-01-17 17:48:40|8372.5|8369.7|8372.5|8369.7|8372.5|8369.7|8372.5|8369.7|3
1642441730000|2022-01-17 17:48:50|8372|8369.2|8372|8369.2|8372|8369.2|8371.5|8368.7|3
1642441740000|2022-01-17 17:49:00|8373|8370.2|8372|8369.2|8373|8370.2|8372|8369.2|1
1642441750000|2022-01-17 17:49:10|8372.5|8369.7|8372|8369.2|8372.5|8369.7|8372|8369.2|0
1642441760000|2022-01-17 17:49:20|8371|8368.2|8370|8367.2|8371|8368.2|8370|8367.2|2
1642441770000|2022-01-17 17:49:30|||||||||5
1642441780000|2022-01-17 17:49:40|||||||||3
1642441790000|2022-01-17 17:49:50|8369.5|8366.7|8369.5|8366.7|8370.1|8367.2|8369.5|8366.1|10
1642441800000|2022-01-17 17:50:00|8369.6|8366.8|8371|8368.2|8372|8369.2|8369.6|8366.8|29
1642441810000|2022-01-17 17:50:10|8372|8369.2|8371|8368.2|8372|8369.2|8371|8368.2|0
1642441820000|2022-01-17 17:50:20|8370.5|8367.7|8371|8368.2|8371|8368.2|8370.5|8367.7|2
1642441830000|2022-01-17 17:50:30|8370.5|8367.7|8369|8366.2|8370.5|8367.7|8369|8366.2|1
1642441840000|2022-01-17 17:50:40|8368.5|8365.7|8368.5|8365.7|8369|8366.2|8368|8365.2|1
1642441850000|2022-01-17 17:50:50|8369|8366.2|8368|8365.2|8369|8366.2|8368|8365.2|1
1642441860000|2022-01-17 17:51:00|8367.5|8364.7|8368|8365.2|8368|8365.2|8367.5|8364.7|1
1642441870000|2022-01-17 17:51:10|8367.5|8364.7|8368|8365.2|8368|8365.2|8367.5|8364.7|0
1642441880000|2022-01-17 17:51:20|8367.5|8364.7|8367|8364.2|8367.5|8364.7|8367|8364.2|1
1642441890000|2022-01-17 17:51:30|8367.5|8364.7|8367|8364.2|8367.5|8364.7|8367|8364.2|6
1642441900000|2022-01-17 17:51:40|8368|8365.2|8368|8365.2|8368|8365.2|8368|8365.2|3
1642441910000|2022-01-17 17:51:50|8367|8364.2|8367|8364.2|8367|8364.2|8367|8364.2|0
1642441920000|2022-01-17 17:52:00|8367.5|8364.7|8368|8365.2|8368|8365.2|8367|8364.2|2
1642441930000|2022-01-17 17:52:10|||||||||1
1642441940000|2022-01-17 17:52:20|8368.5|8365.7|8369|8366.2|8369|8366.2|8368.5|8365.7|0
1642441950000|2022-01-17 17:52:30|8368.5|8365.7|8368|8365.2|8368.5|8365.7|8368|8365.2|2
1642441960000|2022-01-17 17:52:40|8367.5|8364.7|8366.5|8363.7|8367.5|8364.7|8366.5|8363.7|0
1642441970000|2022-01-17 17:52:50|8367|8364.2|8366.5|8363.7|8367|8364.2|8366.5|8363.7|0
1642441980000|2022-01-17 17:53:00|8366|8363.2|8367|8364.2|8367|8364.2|8366|8363.2|0
1642441990000|2022-01-17 17:53:10|8366.5|8363.7|8367|8364.2|8367|8364.2|8366.5|8363.7|10
1642442000000|2022-01-17 17:53:20|8366.5|8363.7|8366.5|8363.7|8367|8364.2|8366.5|8363.7|2
1642442010000|2022-01-17 17:53:30|8366|8363.2|8366.5|8363.7|8366.6|8363.8|8366|8363.2|2
1642442020000|2022-01-17 17:53:40|8366.6|8363.8|8366|8363.2|8367|8364.2|8366|8363.2|4
1642442030000|2022-01-17 17:53:50|8366.5|8363.7|8366|8363.2|8366.5|8363.7|8366|8363.2|1
1642442040000|2022-01-17 17:54:00|8367|8364.2|8367|8364.2|8367|8364.2|8366.5|8363.7|1
1642442060000|2022-01-17 17:54:20|8366|8363.2|8367|8364.2|8367|8364.2|8366|8363.2|0
1642442070000|2022-01-17 17:54:30|8366.5|8363.7|8366|8363.2|8367|8364.2|8366|8363.2|7
1642442080000|2022-01-17 17:54:40|||||||||26
1642442090000|2022-01-17 17:54:50|8365.5|8362.7|8365.5|8362.7|8366|8363.2|8365.5|8362.7|1
1642442100000|2022-01-17 17:55:00|8365.1|8362.3|8362|8359.2|8365.5|8362.7|8362|8358.6|32
1642442110000|2022-01-17 17:55:10|8362.5|8359.7|8363|8360.2|8363.1|8360.2|8362.5|8359.1|1
1642442120000|2022-01-17 17:55:20|8362.5|8359.7|8362|8359.2|8362.5|8359.7|8362|8359.2|1
1642442130000|2022-01-17 17:55:30|8362.5|8359.7|8362.5|8359.7|8363|8360.2|8362|8359.2|5
1642442140000|2022-01-17 17:55:40|8362|8359.2|8363|8360.2|8363|8360.2|8362|8359.2|1
1642442150000|2022-01-17 17:55:50|8362.5|8359.7|8361|8358.2|8363|8360.2|8361|8358.2|9
1642442160000|2022-01-17 17:56:00|8361.1|8357.1|8359.5|8356.7|8361.1|8357.7|8359.5|8356.7|4
1642442170000|2022-01-17 17:56:10|8359|8356.2|8359|8356.2|8359.5|8356.7|8359|8356.2|17
1642442180000|2022-01-17 17:56:20|8358|8355.2|8357.5|8354.7|8358.5|8355.7|8357.5|8354.7|8
1642442190000|2022-01-17 17:56:30|8358|8355.2|8358|8355.2|8358|8355.2|8358|8355.2|1
1642442210000|2022-01-17 17:56:50|8359.5|8356.7|8360.1|8356.1|8360.1|8356.7|8359|8356.1|2
1642442220000|2022-01-17 17:57:00|8359.5|8356.7|8360.5|8357.7|8361|8358.2|8359.5|8356.1|2
1642442230000|2022-01-17 17:57:10|8361|8358.2|8361|8358.2|8361|8358.2|8361|8358.2|0
1642442240000|2022-01-17 17:57:20|8362|8359.2|8360.5|8357.7|8362.1|8359.2|8360|8357.2|213
1642442250000|2022-01-17 17:57:30|8361|8358.2|8362.5|8359.7|8362.5|8359.7|8360.5|8357.7|82
1642442260000|2022-01-17 17:57:40|8363|8360.2|8364|8361.2|8364.5|8361.7|8362.5|8359.7|10
1642442270000|2022-01-17 17:57:50|8364.5|8361.7|8366|8363.2|8366|8363.2|8364.5|8361.7|0
1642442280000|2022-01-17 17:58:00|8367.6|8363.6|8366|8363.2|8367.6|8364.2|8364.5|8361.7|14
1642442290000|2022-01-17 17:58:10|8366.5|8363.7|8370.5|8367.7|8371|8368.2|8366.5|8363.7|4
1642442300000|2022-01-17 17:58:20|8369.5|8366.7|8374.5|8371.7|8374.5|8371.7|8369.5|8366.7|17
1642442310000|2022-01-17 17:58:30|8374|8371.2|8375|8372.2|8375|8372.2|8373.5|8370.6|10
1642442320000|2022-01-17 17:58:40|8374.5|8371.7|8375|8372.2|8375|8372.2|8374|8371.2|15
1642442330000|2022-01-17 17:58:50|8376|8373.2|8376.5|8373.7|8377|8374.2|8376|8373.2|4
1642442340000|2022-01-17 17:59:00|8377|8374.2|8381.5|8378.7|8382.1|8378.7|8377|8374.2|64
1642442350000|2022-01-17 17:59:10|8382.1|8378.1|8379|8376.2|8382.1|8379.2|8379|8376.2|8
1642442360000|2022-01-17 17:59:20|8378.5|8375.7|8377|8374.2|8379.1|8375.7|8377|8374.2|3
1642442370000|2022-01-17 17:59:30|8377.5|8374.7|8379|8376.2|8379.6|8376.7|8376.5|8373.7|3
1642442380000|2022-01-17 17:59:40|8378.5|8375.7|8377.5|8374.7|8378.5|8375.7|8377|8374.2|9
1642442390000|2022-01-17 17:59:50|8378|8375.2|8375.5|8372.7|8378|8375.2|8374.5|8371.7|10
1642442400000|2022-01-17 18:00:00|8374|8371.2|8375|8372.2|8376.1|8372.7|8374|8371.2|7
1642442410000|2022-01-17 18:00:10|8374.5|8371.7|8375|8372.2|8375.1|8372.2|8373|8370.2|3
1642442420000|2022-01-17 18:00:20|8376.6|8372.6|8376.5|8373.7|8377.6|8374.2|8375.5|8372.6|9
1642442430000|2022-01-17 18:00:30|8377|8374.2|8377.1|8373.1|8378.1|8375.2|8375.5|8372.1|1
1642442440000|2022-01-17 18:00:40|8376.6|8372.6|8376.5|8373.7|8376.6|8373.7|8375.5|8372.6|0
1642442450000|2022-01-17 18:00:50|8376|8373.2|8375.5|8372.7|8376.5|8373.7|8375.5|8372.7|3
1642442460000|2022-01-17 18:01:00|8376|8373.2|8375.5|8372.7|8376.6|8373.2|8375|8372.1|0
1642442470000|2022-01-17 18:01:10|8376|8373.2|8374.5|8371.7|8376.1|8373.2|8374.5|8371.7|1
1642442480000|2022-01-17 18:01:20|8375|8372.2|8377.5|8374.7|8377.5|8374.7|8375|8372.2|2
1642442490000|2022-01-17 18:01:30|8378.1|8374.1|8379.6|8375.6|8379.6|8376.2|8378|8374.1|3
1642442500000|2022-01-17 18:01:40|8379|8376.2|8379.6|8375.6|8379.6|8376.2|8378.5|8375.6|0
1642442510000|2022-01-17 18:01:50|8379|8376.2|8378|8375.2|8380.1|8377.2|8378|8375.2|0
1642442520000|2022-01-17 18:02:00|8378.1|8374.1|8377|8374.2|8378.1|8374.2|8377|8374.1|2
1642442530000|2022-01-17 18:02:10|8377.1|8373.1|8378.5|8375.7|8378.5|8375.7|8376.5|8373.1|2
1642442540000|2022-01-17 18:02:20|8379|8376.2|8379|8376.2|8379|8376.2|8378.5|8375.7|1
1642442560000|2022-01-17 18:02:40|8380.5|8377.7|8380.5|8377.7|8381|8378.2|8379.5|8376.7|11
1642442570000|2022-01-17 18:02:50|8381|8378.2|8380.5|8377.7|8381.5|8378.7|8379.5|8376.7|0
1642442580000|2022-01-17 18:03:00|8381.1|8377.1|8382.1|8378.1|8382.1|8378.7|8380.5|8377.1|2
1642442590000|2022-01-17 18:03:10|8381.5|8378.7|8380.5|8377.7|8382.1|8378.7|8380.5|8377.7|0
1642442600000|2022-01-17 18:03:20|8380|8377.2|8380|8377.2|8380|8377.2|8379.5|8376.7|4
1642442610000|2022-01-17 18:03:30|8379.5|8376.7|8380|8377.2|8380.1|8377.2|8379.5|8376.1|0
1642442620000|2022-01-17 18:03:40|8379.5|8376.7|8380|8377.2|8380|8377.2|8379.5|8376.7|0
1642442630000|2022-01-17 18:03:50|8380.1|8376.1|8380.1|8376.1|8380.1|8376.7|8379.5|8376.1|0
1642442640000|2022-01-17 18:04:00|8379.5|8376.7|8379.5|8376.7|8380.1|8377.2|8379|8376.1|25
1642442660000|2022-01-17 18:04:20|8380.1|8376.1|8380.1|8376.1|8380.1|8376.7|8379.5|8376.1|0
1642442670000|2022-01-17 18:04:30|8379.5|8376.7|8380|8377.2|8380.1|8377.2|8379.5|8376.1|1
1642442680000|2022-01-17 18:04:40|8379.5|8376.7|8380|8377.2|8380|8377.2|8379.5|8376.7|1
1642442690000|2022-01-17 18:04:50|8379.5|8376.7|8382|8379.2|8382|8379.2|8379.5|8376.7|3
1642442700000|2022-01-17 18:05:00|8381.5|8378.7|8381.5|8378.7|8382|8379.2|8380.5|8377.7|4
1642442710000|2022-01-17 18:05:10|8381|8378.2|8380.6|8376.6|8381|8378.2|8379.5|8376.1|7
1642442720000|2022-01-17 18:05:20|8380.1|8376.1|8378.5|8375.7|8380.1|8377.2|8378|8374.6|9
1642442730000|2022-01-17 18:05:30|8379|8376.2|8378.5|8375.7|8379|8376.2|8378.5|8375.7|2
1642442740000|2022-01-17 18:05:40|8377.5|8374.7|8378.5|8375.7|8379|8376.2|8377.5|8374.6|1
1642442750000|2022-01-17 18:05:50|8379.1|8375.1|8378.5|8375.7|8379.1|8375.7|8378.5|8375.1|0
1642442760000|2022-01-17 18:06:00|8379.5|8376.7|8379|8376.2|8379.5|8376.7|8379|8376.2|0
1642442770000|2022-01-17 18:06:10|8378.5|8375.7|8378.5|8375.7|8379.1|8376.2|8378|8375.1|2
1642442780000|2022-01-17 18:06:20|8378|8375.2|8376.5|8373.7|8378|8375.2|8376.5|8373.1|5
1642442790000|2022-01-17 18:06:30|8377.6|8373.6|8377|8374.2|8377.6|8374.7|8377|8373.6|0
1642442800000|2022-01-17 18:06:40|8376.5|8373.7|8377|8374.2|8377|8374.2|8376.5|8373.7|1
1642442810000|2022-01-17 18:06:50|8376|8373.2|8377|8374.2|8377|8374.2|8376|8372.6|4
1642442820000|2022-01-17 18:07:00|8376.5|8373.7|8376.5|8373.7|8376.5|8373.7|8376.5|8373.7|2
1642442830000|2022-01-17 18:07:10|8377.1|8373.1|8377.1|8373.1|8377.1|8373.7|8376.5|8372.6|0
1642442840000|2022-01-17 18:07:20|8376|8373.2|8376|8373.2|8377.1|8374.2|8375.5|8372.7|0
1642442850000|2022-01-17 18:07:30|8376.5|8373.7|8377|8374.2|8378.1|8374.7|8376.5|8373.7|4
1642442860000|2022-01-17 18:07:40|8378.1|8374.1|8375|8372.2|8378.1|8374.7|8374.5|8371.7|22
1642442870000|2022-01-17 18:07:50|8374.5|8371.7|8374.5|8371.7|8375|8372.2|8374|8371.2|8
1642442880000|2022-01-17 18:08:00|8375|8372.2|8373.5|8370.7|8375|8372.2|8373.5|8370.1|14
1642442890000|2022-01-17 18:08:10|8374.6|8370.6|8375|8372.2|8375|8372.2|8374.1|8370.6|0
1642442900000|2022-01-17 18:08:20|8375.5|8372.7|8374.5|8371.7|8375.5|8372.7|8374.5|8371.7|6
1642442910000|2022-01-17 18:08:30|8375|8372.2|8374|8371.2|8375|8372.2|8373.5|8370.7|28
1642442920000|2022-01-17 18:08:40|8374.5|8371.7|8374.5|8371.7|8375|8372.2|8374|8371.2|0
1642442930000|2022-01-17 18:08:50|8373.5|8370.7|8373.5|8370.7|8375.1|8371.7|8373.5|8370.7|3
1642442940000|2022-01-17 18:09:00|8374|8371.2|8375|8372.2|8375|8372.2|8373.5|8370.7|3
1642442950000|2022-01-17 18:09:10|8375.5|8372.7|8375|8372.2|8375.5|8372.7|8375|8372.2|7
1642442960000|2022-01-17 18:09:20|8375.6|8372.8|8377|8374.2|8377.5|8374.7|8375.6|8372.8|3
1642442970000|2022-01-17 18:09:30|8376.5|8373.7|8377|8374.2|8377|8374.2|8376.5|8373.7|1
1642442980000|2022-01-17 18:09:40|8377.5|8374.7|8377.5|8374.7|8378|8375.2|8377.5|8374.7|0
1642442990000|2022-01-17 18:09:50|8378|8375.2|8376.5|8373.7|8378.1|8375.2|8376|8373.2|2
1642443000000|2022-01-17 18:10:00|8376.6|8373.8|8377|8374.2|8378.6|8374.7|8376.5|8373.6|9
1642443020000|2022-01-17 18:10:20|8376.1|8373.3|8376.5|8373.7|8376.5|8373.7|8376|8373.2|5
1642443030000|2022-01-17 18:10:30|8376|8373.2|8376|8373.2|8376.5|8373.7|8376|8373.2|1
1642443040000|2022-01-17 18:10:40|8375.5|8372.7|8375.5|8372.7|8375.5|8372.7|8375.5|8372.7|0
1642443050000|2022-01-17 18:10:50|8376|8373.2|8376|8373.2|8376|8373.2|8376|8373.2|1
1642443060000|2022-01-17 18:11:00|8376.5|8373.7|8379.6|8375.6|8379.7|8375.6|8376|8369.7|12
1642443080000|2022-01-17 18:11:20|8380|8377.2|8379|8376.2|8380.1|8377.2|8379|8375.6|1
1642443090000|2022-01-17 18:11:30|8378.5|8375.7|8379.5|8376.7|8379.5|8376.7|8378.5|8375.7|0
1642443100000|2022-01-17 18:11:40|8379|8376.2|8379.5|8376.7|8379.5|8376.7|8379|8376.2|2
1642443110000|2022-01-17 18:11:50|8379|8376.2|8378.5|8375.7|8379.1|8376.2|8378.5|8375.1|0
1642443120000|2022-01-17 18:12:00|8379|8376.2|8379.5|8376.7|8379.5|8376.7|8378.5|8375.7|1
1642443130000|2022-01-17 18:12:10|8380|8377.2|8379.5|8376.7|8380|8377.2|8379.5|8376.7|1
1642443140000|2022-01-17 18:12:20|8379|8376.2|8379|8376.2|8379|8376.2|8379|8376.2|0
1642443160000|2022-01-17 18:12:40|8380|8377.2|8379.5|8376.7|8380|8377.2|8379.5|8376.7|3
1642443190000|2022-01-17 18:13:10|8379|8376.2|8379.5|8376.7|8380|8377.2|8379|8376.2|1
1642443210000|2022-01-17 18:13:30|8380|8377.2|8382.5|8379.7|8382.5|8379.7|8379.5|8376.7|12
1642443230000|2022-01-17 18:13:50|8383.5|8380.7|8387|8384.2|8387.1|8384.2|8383|8380.2|114
1642443240000|2022-01-17 18:14:00|8386.5|8383.7|8386|8383.2|8387.1|8383.7|8385|8382.1|7
1642443250000|2022-01-17 18:14:10|8385.5|8382.7|8386.5|8383.7|8387.1|8384.2|8385.5|8382.7|4
1642443260000|2022-01-17 18:14:20|8387|8384.2|8386.5|8383.7|8387|8384.2|8386|8383.2|2
1642443270000|2022-01-17 18:14:30|8387.1|8383.1|8387.1|8383.1|8387.1|8383.1|8387.1|8383.1|3
1642443280000|2022-01-17 18:14:40|8386.5|8383.7|8386.5|8383.7|8387.1|8383.7|8386.5|8382.6|4
1642443290000|2022-01-17 18:14:50|8386|8383.2|8385|8382.2|8386|8383.2|8385|8382.2|3
1642443300000|2022-01-17 18:15:00|8385.5|8382.7|8385.5|8382.7|8386.1|8382.7|8385.5|8382.1|1
1642443310000|2022-01-17 18:15:10|8386.1|8382.1|8385.5|8382.7|8387.1|8383.7|8385|8381.1|6
1642443320000|2022-01-17 18:15:20|8385|8382.2|8384.5|8381.7|8385.5|8382.7|8384|8381.1|5
1642443330000|2022-01-17 18:15:30|8385|8382.2|8384.5|8381.7|8385.6|8382.2|8384.5|8381.6|1
1642443340000|2022-01-17 18:15:40|8385.5|8382.7|8384.5|8381.7|8385.6|8382.7|8384.5|8381.6|6
1642443350000|2022-01-17 18:15:50|8385.1|8381.1|8384.5|8381.7|8385.1|8381.7|8384|8381.1|1
1642443360000|2022-01-17 18:16:00|8384|8381.2|8384.5|8381.7|8384.5|8381.7|8384|8381.2|2
1642443370000|2022-01-17 18:16:10|8385|8382.2|8385|8382.2|8385|8382.2|8385|8382.2|3
1642443380000|2022-01-17 18:16:20|8385.5|8382.7|8385|8382.2|8385.5|8382.7|8385|8382.2|0
1642443390000|2022-01-17 18:16:30|8385.5|8382.7|8384.5|8381.7|8385.5|8382.7|8384.5|8381.7|1
1642443400000|2022-01-17 18:16:40|8385.5|8382.7|8384.5|8381.7|8385.5|8382.7|8384.5|8381.7|2
1642443410000|2022-01-17 18:16:50|8385.1|8381.1|8385.5|8382.7|8385.5|8382.7|8385|8381.1|0
1642443420000|2022-01-17 18:17:00|8385|8382.2|8385.5|8382.7|8386|8383.2|8385|8382.2|0
1642443430000|2022-01-17 18:17:10|8385|8382.2|8385.5|8382.7|8386|8383.2|8384.5|8381.1|7
1642443440000|2022-01-17 18:17:20|8385.1|8381.1|8385.6|8381.6|8385.6|8381.6|8385.1|8381.1|2
1642443450000|2022-01-17 18:17:30|8385.1|8381.1|8386.5|8383.7|8386.5|8383.7|8384.5|8381.1|5
1642443460000|2022-01-17 18:17:40|8387|8384.2|8387.5|8384.7|8388.1|8385.2|8387|8383.6|7
1642443470000|2022-01-17 18:17:50|8388.1|8384.1|8387.6|8383.6|8388.1|8385.1|8387|8383.1|0
1642443480000|2022-01-17 18:18:00|8387.1|8383.1|8387.5|8384.7|8388.1|8385.2|8387|8383.1|1
1642443490000|2022-01-17 18:18:10|8387|8384.2|8387.5|8384.7|8388.1|8385.2|8386.5|8383.6|0
1642443500000|2022-01-17 18:18:20|8388|8385.2|8387.5|8384.7|8388.1|8385.2|8386.5|8383.6|3
1642443510000|2022-01-17 18:18:30|8387|8384.2|8386.5|8383.7|8389|8385.7|8386.5|8383.1|3
1642443520000|2022-01-17 18:18:40|8387|8384.2|8386.5|8383.7|8387.6|8384.2|8386.5|8383.1|1
1642443540000|2022-01-17 18:19:00|8386|8383.2|8386.5|8383.7|8386.5|8383.7|8386|8383.2|0
1642443570000|2022-01-17 18:19:30|8385.5|8382.7|8386|8383.2|8386.1|8383.2|8385.5|8382.1|0
1642443580000|2022-01-17 18:19:40|8385.5|8382.7|8384.5|8381.7|8385.5|8382.7|8384|8381.1|5
1642443590000|2022-01-17 18:19:50|8385.1|8381.1|8384.5|8381.7|8385.1|8381.7|8384.5|8381.1|3
1642443600000|2022-01-17 18:20:00|8385|8382.2|8385|8382.2|8385|8382.2|8385|8382.2|0
1642443610000|2022-01-17 18:20:10|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|8383.5|8380.7|3
1642443620000|2022-01-17 18:20:20|8384|8381.2|8384|8381.2|8385|8382.2|8384|8381.2|5
1642443630000|2022-01-17 18:20:30|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|0
1642443640000|2022-01-17 18:20:40|8385.1|8381.1|8384|8381.2|8385.1|8381.7|8384|8381.1|3
1642443650000|2022-01-17 18:20:50|8383.5|8380.7|8384|8381.2|8384|8381.2|8383.5|8380.7|0
1642443660000|2022-01-17 18:21:00|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|8383|8380.2|15
1642443670000|2022-01-17 18:21:10|8383|8380.2|8383|8380.2|8383|8380.2|8383|8380.2|0
1642443680000|2022-01-17 18:21:20|||||||||1
1642443700000|2022-01-17 18:21:40|8383.5|8380.7|8383|8380.2|8384.5|8381.7|8383|8380.2|36
1642443710000|2022-01-17 18:21:50|8383.5|8380.7|8384.5|8381.7|8385|8382.2|8383.5|8380.7|3
1642443720000|2022-01-17 18:22:00|8385|8382.2|8384.5|8381.7|8385|8382.2|8384.5|8381.7|1
1642443740000|2022-01-17 18:22:20|8385|8382.2|8385|8382.2|8385|8382.2|8385|8382.2|0
1642443750000|2022-01-17 18:22:30|8385.5|8382.7|8385|8382.2|8385.5|8382.7|8385|8382.2|0
1642443760000|2022-01-17 18:22:40|8386|8383.2|8385|8382.2|8386|8383.2|8385|8382.2|0
1642443780000|2022-01-17 18:23:00|8384.5|8381.7|8385|8382.2|8385|8382.2|8384.5|8381.7|0
1642443790000|2022-01-17 18:23:10|8384.5|8381.7|8383.5|8380.7|8384.5|8381.7|8383.5|8380.7|1
1642443810000|2022-01-17 18:23:30|8383|8380.2|8381|8378.2|8383.5|8380.7|8381|8378.2|21
1642443820000|2022-01-17 18:23:40|8381.5|8378.7|8382.5|8379.7|8383.5|8380.7|8381.5|8378.7|2
1642443830000|2022-01-17 18:23:50|8383.1|8379.1|8381.5|8378.7|8384|8381.2|8381.5|8378.6|4
1642443840000|2022-01-17 18:24:00|8382|8379.2|8382|8379.2|8382|8379.2|8382|8379.2|0
1642443860000|2022-01-17 18:24:20|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|8382|8379.2|0
1642443870000|2022-01-17 18:24:30|8383|8380.2|8382.5|8379.7|8383|8380.2|8382.5|8379.7|2
1642443880000|2022-01-17 18:24:40|8383.1|8379.1|8382.5|8379.7|8383.1|8379.7|8382.5|8379.1|1
1642443890000|2022-01-17 18:24:50|8383.1|8379.1|8383.1|8379.1|8383.6|8380.2|8383|8379.1|0
1642443900000|2022-01-17 18:25:00|8383|8380.2|8383|8380.2|8383|8380.2|8383|8380.2|1
1642443920000|2022-01-17 18:25:20|8384|8381.2|8384.5|8381.7|8384.5|8381.7|8384|8381.2|0
1642443930000|2022-01-17 18:25:30|8385|8382.2|8384.5|8381.7|8385|8382.2|8384.5|8381.7|0
1642443940000|2022-01-17 18:25:40|8384|8381.2|8384|8381.2|8384|8381.2|8384|8381.2|0
1642443960000|2022-01-17 18:26:00|8383.5|8380.7|8384|8381.2|8384|8381.2|8383.5|8380.7|0
1642443980000|2022-01-17 18:26:20|8385.1|8381.1|8384|8381.2|8385.1|8381.7|8384|8381.1|0
1642443990000|2022-01-17 18:26:30|8385|8382.2|8383.5|8380.7|8385|8382.2|8383.5|8380.7|2
1642444000000|2022-01-17 18:26:40|8383|8380.2|8383.5|8380.7|8383.5|8380.7|8383|8380.2|1
1642444010000|2022-01-17 18:26:50|8383|8380.2|8383|8380.2|8384.1|8380.7|8383|8380.1|6
1642444020000|2022-01-17 18:27:00|8383.5|8380.7|8383|8380.2|8383.5|8380.7|8383|8380.2|0
1642444040000|2022-01-17 18:27:20|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|0
1642444060000|2022-01-17 18:27:40|8383|8380.2|8382.5|8379.7|8384.1|8380.7|8382.5|8379.6|3
1642444070000|2022-01-17 18:27:50|8382|8379.2|8382.5|8379.7|8382.5|8379.7|8382|8379.2|0
1642444080000|2022-01-17 18:28:00|8382|8379.2|8383|8380.2|8383|8380.2|8382|8379.2|0
1642444090000|2022-01-17 18:28:10|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|0
1642444100000|2022-01-17 18:28:20|8383|8380.2|8384|8381.2|8385.6|8382.2|8383|8380.2|2
1642444110000|2022-01-17 18:28:30|8384.5|8381.7|8384.5|8381.7|8385|8382.2|8384.5|8381.7|1
1642444120000|2022-01-17 18:28:40|8385|8382.2|8384.5|8381.7|8385.1|8382.2|8384.5|8381.1|0
1642444130000|2022-01-17 18:28:50|8385.1|8381.1|8384.5|8381.7|8385.1|8381.7|8384|8381.1|0
1642444140000|2022-01-17 18:29:00|8385|8382.2|8383.5|8380.7|8385.1|8382.2|8382.5|8379.1|0
1642444150000|2022-01-17 18:29:10|8384|8381.2|8384|8381.2|8385|8382.2|8384|8381.2|60
1642444170000|2022-01-17 18:29:30|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|0
1642444180000|2022-01-17 18:29:40|8384|8381.2|8384.5|8381.7|8384.5|8381.7|8384|8381.2|1
1642444200000|2022-01-17 18:30:00|8383|8380.2|8384|8381.2|8385.1|8381.7|8383|8379.6|4
1642444210000|2022-01-17 18:30:10|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|0
1642444220000|2022-01-17 18:30:20|8384.5|8381.7|8384|8381.2|8384.5|8381.7|8384|8381.2|0
1642444240000|2022-01-17 18:30:40|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|1
1642444260000|2022-01-17 18:31:00|8384|8381.2|8384|8381.2|8385.1|8381.7|8383|8380.2|2
1642444270000|2022-01-17 18:31:10|8383|8380.2|8384|8381.2|8384|8381.2|8383|8380.2|0
1642444280000|2022-01-17 18:31:20|8384.5|8381.7|8385.1|8381.1|8385.1|8381.7|8384.5|8381.1|1
1642444290000|2022-01-17 18:31:30|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|8383.5|8380.7|0
1642444300000|2022-01-17 18:31:40|8383.5|8380.7|8384|8381.2|8385.1|8381.7|8383.5|8380.7|22
1642444310000|2022-01-17 18:31:50|8383|8380.2|8385|8382.2|8385|8382.2|8383|8380.2|1
1642444330000|2022-01-17 18:32:10|8384.5|8381.7|8384|8381.2|8384.5|8381.7|8384|8381.2|0
1642444340000|2022-01-17 18:32:20|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|8384.5|8381.7|0
1642444350000|2022-01-17 18:32:30|8385.1|8381.1|8384|8381.2|8385.1|8381.7|8384|8381.1|0
1642444360000|2022-01-17 18:32:40|8385.1|8381.1|8384.5|8381.7|8385.1|8381.7|8383.5|8380.7|1
1642444370000|2022-01-17 18:32:50|8384|8381.2|8384|8381.2|8384|8381.2|8384|8381.2|0
1642444380000|2022-01-17 18:33:00|8383.5|8380.7|8384|8381.2|8384|8381.2|8383|8380.2|2
1642444390000|2022-01-17 18:33:10|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|0
1642444400000|2022-01-17 18:33:20|8384|8381.2|8383.5|8380.7|8384|8381.2|8383.5|8380.7|0
1642444420000|2022-01-17 18:33:40|8381.5|8379.5|8382|8379.2|8382.5|8379.7|8381.5|8378.7|7
1642444430000|2022-01-17 18:33:50|8382.5|8379.7|8383|8380.2|8383|8380.2|8382.5|8379.7|2
1642444440000|2022-01-17 18:34:00|8382.5|8379.7|8382|8379.2|8382.5|8379.7|8382|8379.2|0
1642444450000|2022-01-17 18:34:10|8382.4|8379.6|8383|8380.2|8383|8380.2|8382.4|8379.6|0
1642444460000|2022-01-17 18:34:20|8383.1|8379.1|8383|8380.2|8383.1|8380.2|8382.4|8379.1|0
1642444470000|2022-01-17 18:34:30|8382.5|8379.7|8382|8379.2|8383|8380.2|8382|8379.2|0
1642444490000|2022-01-17 18:34:50|8382.5|8379.7|8383|8380.2|8383|8380.2|8382.5|8379.7|1
1642444500000|2022-01-17 18:35:00|8382.5|8379.7|8383|8380.2|8383|8380.2|8382.5|8379.7|0
1642444510000|2022-01-17 18:35:10|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|0
1642444520000|2022-01-17 18:35:20|8383|8380.2|8383|8380.2|8383|8380.2|8382.5|8379.7|0
1642444550000|2022-01-17 18:35:50|8383.5|8379.5|8381.5|8378.7|8383.5|8379.6|8381|8378.1|1
1642444560000|2022-01-17 18:36:00|8382|8379.2|8382|8379.2|8382|8379.2|8381.5|8378.7|0
1642444570000|2022-01-17 18:36:10|8381.5|8378.7|8382|8379.2|8382|8379.2|8381.5|8378.7|0
1642444580000|2022-01-17 18:36:20|8381.5|8378.7|8381.5|8378.7|8382|8379.2|8381.5|8378.7|0
1642444590000|2022-01-17 18:36:30|8381.9|8379.1|8381.9|8379.1|8381.9|8379.1|8381.9|8379.1|0
1642444600000|2022-01-17 18:36:40|8381.5|8378.7|8381|8378.2|8382|8379.2|8381|8378.2|5
1642444650000|2022-01-17 18:37:30|8380.6|8376.6|8379.5|8376.7|8381|8378.2|8379.5|8376.6|0
1642444660000|2022-01-17 18:37:40|8380.4|8377.6|8380.5|8377.7|8380.5|8377.7|8379.4|8376.6|0
1642444670000|2022-01-17 18:37:50|8380.4|8377.6|8379.5|8376.7|8380.4|8377.6|8379.5|8376.7|1
1642444680000|2022-01-17 18:38:00|8380|8377.2|8380|8377.2|8380|8377.2|8380|8377.2|1
1642444690000|2022-01-17 18:38:10|8379.5|8376.7|8380.5|8377.7|8380.5|8377.7|8379.5|8376.7|106
1642444700000|2022-01-17 18:38:20|8380|8377.2|8380.5|8377.7|8381|8378.2|8379.5|8376.7|0
1642444710000|2022-01-17 18:38:30|8381|8378.2|8381|8378.2|8381|8378.2|8381|8378.2|1
1642444730000|2022-01-17 18:38:50|8381.5|8378.7|8381|8378.2|8381.5|8378.7|8381|8378.2|0
1642444740000|2022-01-17 18:39:00|8381.5|8378.7|8381|8378.2|8381.5|8378.7|8381|8378.2|0
1642444750000|2022-01-17 18:39:10|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|0
1642444760000|2022-01-17 18:39:20|8381|8378.2|8381|8378.2|8381|8378.2|8381|8378.2|0
1642444770000|2022-01-17 18:39:30|8380|8377.2|8381|8378.2|8381|8378.2|8380|8377.2|0
1642444780000|2022-01-17 18:39:40|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|0
1642444790000|2022-01-17 18:39:50|8381|8378.2|8381|8378.2|8381|8378.2|8381|8378.2|0
1642444800000|2022-01-17 18:40:00|8380.5|8377.7|8381|8378.2|8381|8378.2|8380.5|8377.7|1
1642444830000|2022-01-17 18:40:30|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8380.5|8377.7|1
1642444840000|2022-01-17 18:40:40|8381|8378.2|8381|8378.2|8381|8378.2|8380.5|8377.7|0
1642444850000|2022-01-17 18:40:50|8381.5|8378.7|8380.5|8377.7|8381.5|8378.7|8380.5|8377.7|0
1642444860000|2022-01-17 18:41:00|8381|8378.2|8380.5|8377.7|8381|8378.2|8380.5|8377.7|0
1642444880000|2022-01-17 18:41:20|8381|8378.2|8379.5|8376.7|8381|8378.2|8379.5|8376.7|5
1642444900000|2022-01-17 18:41:40|8380|8377.2|8379.5|8376.7|8380|8377.2|8379.5|8376.7|1
1642444910000|2022-01-17 18:41:50|8379|8376.2|8379.5|8376.7|8379.5|8376.7|8379|8376.2|1
1642444930000|2022-01-17 18:42:10|8380.5|8377.7|8380.5|8377.7|8380.5|8377.7|8380.5|8377.7|1
1642444940000|2022-01-17 18:42:20|8380|8377.2|8380.4|8377.6|8380.5|8377.7|8380|8377.2|14
1642444950000|2022-01-17 18:42:30|8380.5|8377.7|8380|8377.2|8380.5|8377.7|8379.9|8377.1|3
1642444960000|2022-01-17 18:42:40|8380.4|8377.6|8380|8377.2|8380.4|8377.6|8380|8377.2|0
1642444980000|2022-01-17 18:43:00|8379.9|8377.1|8380|8377.2|8380|8377.2|8379.9|8377.1|2
1642444990000|2022-01-17 18:43:10|8381|8378.2|8381|8378.2|8381|8378.2|8381|8378.2|10
1642445020000|2022-01-17 18:43:40|8382|8379.2|8381.5|8378.7|8382.4|8379.6|8381.5|8378.7|2
1642445040000|2022-01-17 18:44:00|8381|8378.2|8380.5|8377.7|8381|8378.2|8380|8377.2|1
1642445050000|2022-01-17 18:44:10|8381|8378.2|8380.5|8377.7|8381|8378.2|8380.5|8377.7|0
1642445060000|2022-01-17 18:44:20|8381|8378.2|8381|8378.2|8381|8378.2|8381|8378.2|0
1642445070000|2022-01-17 18:44:30|8381.5|8378.7|8381|8378.2|8381.5|8378.7|8381|8378.2|1
1642445080000|2022-01-17 18:44:40|8381.5|8378.7|8381|8378.2|8381.5|8378.7|8381|8378.2|0
1642445090000|2022-01-17 18:44:50|8381.5|8378.7|8381|8378.2|8381.5|8378.7|8381|8378.2|0
1642445140000|2022-01-17 18:45:40|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|0
1642445150000|2022-01-17 18:45:50|8382|8379.2|8382|8379.2|8382|8379.2|8382|8379.2|0
1642445160000|2022-01-17 18:46:00|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|0
1642445180000|2022-01-17 18:46:20|8381|8378.2|8381.5|8378.7|8381.5|8378.7|8381|8378.2|0
1642445190000|2022-01-17 18:46:30|8381|8378.2|8381.5|8378.7|8381.5|8378.7|8381|8378.2|0
1642445200000|2022-01-17 18:46:40|8382|8379.2|8381.5|8378.7|8382|8379.2|8381.5|8378.7|2
1642445210000|2022-01-17 18:46:50|8381|8378.2|8381|8378.2|8381|8378.2|8381|8378.2|0
1642445220000|2022-01-17 18:47:00|8381.5|8378.7|8381|8378.2|8381.5|8378.7|8381|8378.2|0
1642445230000|2022-01-17 18:47:10|8381.6|8377.6|8381|8378.2|8381.6|8378.2|8381|8377.6|1
1642445240000|2022-01-17 18:47:20|||||||||1
1642445250000|2022-01-17 18:47:30|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|1
1642445260000|2022-01-17 18:47:40|8382|8379.2|8381.5|8378.7|8382|8379.2|8381.5|8378.7|0
1642445280000|2022-01-17 18:48:00|8382|8379.2|8382.6|8378.6|8382.6|8379.2|8381.5|8378.6|9
1642445300000|2022-01-17 18:48:20|8382.1|8378.1|8382.6|8378.6|8382.6|8378.6|8382.1|8378.1|0
1642445310000|2022-01-17 18:48:30|8382.1|8378.1|8381.5|8378.7|8383.1|8379.7|8381|8378.1|0
1642445320000|2022-01-17 18:48:40|8381|8378.2|8382.1|8378.1|8382.6|8378.7|8381|8378.1|0
1642445330000|2022-01-17 18:48:50|8381.5|8378.7|8382.1|8378.1|8382.6|8378.7|8381|8378.1|0
1642445340000|2022-01-17 18:49:00|8381.5|8378.7|8382.1|8378.1|8382.1|8378.7|8381|8378.1|0
1642445350000|2022-01-17 18:49:10|8381.5|8378.7|8381|8378.2|8382.6|8378.7|8381|8378.1|0
1642445380000|2022-01-17 18:49:40|8382.1|8378.1|8381|8378.2|8382.1|8378.7|8381|8378.1|0
1642445390000|2022-01-17 18:49:50|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|8381.5|8378.7|0
1642445410000|2022-01-17 18:50:10|8382.1|8378.1|8381.5|8378.7|8382.1|8378.7|8381.5|8378.1|1
1642445420000|2022-01-17 18:50:20|8381|8378.2|8382.1|8378.1|8382.6|8378.6|8381|8378.1|1
1642445430000|2022-01-17 18:50:30|8381.5|8378.7|8381.5|8378.7|8382|8379.2|8381.5|8378.7|1
1642445440000|2022-01-17 18:50:40|8381.4|8378.6|8381.5|8378.7|8381.5|8378.7|8381.4|8378.6|1
1642445470000|2022-01-17 18:51:10|8381.9|8379.1|8381.5|8378.7|8381.9|8379.1|8381|8378.2|0
1642445510000|2022-01-17 18:51:50|||||||||1
1642445530000|2022-01-17 18:52:10|8381.9|8379.1|8381.5|8378.7|8381.9|8379.1|8381.5|8378.7|0
1642445540000|2022-01-17 18:52:20|8381.9|8379.1|8382.4|8379.6|8383|8379.6|8381.9|8379|1
1642445550000|2022-01-17 18:52:30|8381.9|8379.1|8382.4|8379.6|8382.4|8379.6|8381.9|8379.1|3
1642445630000|2022-01-17 18:53:50|8381.9|8379.1|8382.4|8379.6|8382.4|8379.6|8381.9|8379.1|0
1642445640000|2022-01-17 18:54:00|8381.9|8379.1|8380.9|8378.1|8381.9|8379.1|8380.9|8378.1|12
1642445660000|2022-01-17 18:54:20|8381.4|8378.6|8381.4|8378.6|8381.4|8378.6|8381.4|8378.6|1
1642445670000|2022-01-17 18:54:30|8380.9|8378.1|8380.5|8377.7|8380.9|8378.1|8379.9|8377.1|3
1642445680000|2022-01-17 18:54:40|8379.9|8377.1|8379.9|8377.1|8380.4|8377.6|8379.9|8377.1|0
1642445690000|2022-01-17 18:54:50|8380|8377.2|8380.4|8377.6|8380.4|8377.6|8380|8377.2|0
1642445700000|2022-01-17 18:55:00|8379.9|8377.1|8377.4|8374.6|8381.5|8377.1|8376.4|8371|32
1642445710000|2022-01-17 18:55:10|8377.5|8374.7|8377.5|8374.7|8378|8375.2|8377.5|8374.7|0
1642445720000|2022-01-17 18:55:20|8377.4|8374.6|8377.4|8374.6|8377.5|8374.7|8377.4|8374.6|1
1642445730000|2022-01-17 18:55:30|8376.9|8374.1|8377.4|8374.6|8377.4|8374.6|8376.9|8374.1|0
1642445750000|2022-01-17 18:55:50|8376.9|8374.1|8377.4|8374.6|8377.4|8374.6|8376.9|8374.1|6
1642445760000|2022-01-17 18:56:00|8376.4|8373.6|8375.9|8373.1|8377|8374.2|8375.9|8373|2
1642445770000|2022-01-17 18:56:10|||||||||4
1642445790000|2022-01-17 18:56:30|||||||||5
1642445800000|2022-01-17 18:56:40|||||||||1
1642445810000|2022-01-17 18:56:50|8375.4|8372.6|8375.5|8372.7|8375.5|8372.7|8375.4|8372.6|1
1642445820000|2022-01-17 18:57:00|8375.4|8372.6|8375.4|8372.6|8375.5|8372.7|8375.4|8372.6|3
1642445830000|2022-01-17 18:57:10|8374.9|8372.1|8374.4|8371.6|8375.4|8372.6|8374.4|8371.6|203
1642445840000|2022-01-17 18:57:20|8373.9|8371.1|8374.5|8371.7|8376|8372.6|8373.9|8371.1|9
1642445850000|2022-01-17 18:57:30|8375.4|8372.6|8374.5|8371.7|8375.4|8372.6|8374.5|8371.7|1
1642445860000|2022-01-17 18:57:40|8374.9|8372.1|8374.9|8372.1|8375|8372.2|8374.9|8372.1|3
1642445880000|2022-01-17 18:58:00|8374|8371.2|8375.4|8372.6|8375.4|8372.6|8373.9|8371.1|8
1642445890000|2022-01-17 18:58:10|8374.9|8372.1|8374.9|8372.1|8375.4|8372.6|8374.9|8372.1|3
1642445900000|2022-01-17 18:58:20|8375.4|8372.6|8373.9|8371.1|8376|8372.6|8373.9|8371.1|3
1642445910000|2022-01-17 18:58:30|8373.5|8370.7|8373.5|8370.7|8373.5|8370.7|8373.4|8370.6|0
1642445930000|2022-01-17 18:58:50|8374|8370|8372.9|8370.1|8374|8370.6|8372|8369|8
1642445940000|2022-01-17 18:59:00|8371.9|8369.1|8370.9|8368.1|8371.9|8369.1|8370.9|8368.1|16
1642445950000|2022-01-17 18:59:10|8370.5|8367.7|8370.4|8367.6|8373|8370.1|8369.9|8367|22
1642445960000|2022-01-17 18:59:20|8370.5|8367.7|8368.9|8366.1|8370.5|8367.7|8368.9|8366.1|4
1642445970000|2022-01-17 18:59:30|8369|8366.2|8368.4|8365.6|8369|8366.2|8368.4|8365.6|1
1642445980000|2022-01-17 18:59:40|8368|8365.2|8370|8367.2|8370|8367.2|8368|8365.2|7
1642445990000|2022-01-17 18:59:50|8370.4|8367.6|8370.9|8368.1|8372|8368.7|8369.9|8367|12
1642446000000|2022-01-17 19:00:00|8371.6|8367.6|8371.4|8368.6|8372|8368.6|8370.9|8367.6|0
1642446010000|2022-01-17 19:00:10|8370.9|8368.1|8370.9|8368.1|8371|8368.1|8370.4|8367|3
1642446020000|2022-01-17 19:00:20|8371.4|8368.6|8371.4|8368.6|8371.4|8368.6|8370.9|8368.1|0
1642446030000|2022-01-17 19:00:30|8371.5|8368.7|8372.4|8369.6|8372.4|8369.6|8371.5|8368.7|1
1642446040000|2022-01-17 19:00:40|||||||||1
1642446050000|2022-01-17 19:00:50|8372.5|8369.7|8372|8369.2|8372.9|8370.1|8371.5|8368.7|4
1642446060000|2022-01-17 19:01:00|8372.4|8369.6|8371.5|8368.7|8372.4|8369.6|8371.5|8368.7|2
1642446070000|2022-01-17 19:01:10|8372|8368|8371.4|8368.6|8372|8368.7|8371.4|8368|1
1642446080000|2022-01-17 19:01:20|8371.5|8368.7|8371.9|8369.1|8371.9|8369.1|8371.5|8368.7|1
1642446100000|2022-01-17 19:01:40|8372.5|8368.5|8371.5|8368.7|8372.6|8369.1|8371.5|8368.5|6
1642446110000|2022-01-17 19:01:50|8371.9|8369.1|8371.9|8369.1|8371.9|8369.1|8371.5|8368.7|0
1642446120000|2022-01-17 19:02:00|8371.5|8368.7|8371.4|8368.6|8372|8369.1|8371.4|8367.6|1
1642446140000|2022-01-17 19:02:20|8371.9|8369.1|8371.9|8369.1|8371.9|8369.1|8371.9|8369.1|1
1642446150000|2022-01-17 19:02:30|8371.4|8368.6|8371.4|8368.6|8371.9|8369.1|8371.4|8368.6|1
1642446160000|2022-01-17 19:02:40|8371.5|8368.7|8371.9|8369.1|8372.4|8369.6|8371.5|8368.7|2
1642446170000|2022-01-17 19:02:50|8371.4|8368.6|8370.9|8368.1|8371.6|8368.6|8370.5|8367.5|5
1642446180000|2022-01-17 19:03:00|8371.5|8367.5|8371.6|8367.6|8372|8368.1|8370.9|8367.5|0
1642446190000|2022-01-17 19:03:10|8370.9|8368.1|8371.6|8367.6|8374.5|8368.2|8370.4|8364.5|0
1642446200000|2022-01-17 19:03:20|8370.9|8368.1|8370.4|8367.6|8371.6|8368.1|8370.4|8367.5|0
1642446210000|2022-01-17 19:03:30|8370.9|8368.1|8372|8368|8372|8368.1|8370.9|8368|1
1642446220000|2022-01-17 19:03:40|8371.5|8368.7|8370.9|8368.1|8372|8368.7|8370.9|8368|2
1642446230000|2022-01-17 19:03:50|8371.6|8367.6|8371.6|8367.6|8372|8368.7|8370.5|8367.6|0
1642446240000|2022-01-17 19:04:00|8370.9|8368.1|8372.4|8369.6|8372.4|8369.6|8370.5|8367|0
1642446250000|2022-01-17 19:04:10|8372|8368|8372|8368|8372|8368|8372|8368|0
1642446280000|2022-01-17 19:04:40|8371.4|8368.6|8371.4|8368.6|8371.4|8368.6|8371.4|8368.6|2
1642446290000|2022-01-17 19:04:50|||||||||1
1642446300000|2022-01-17 19:05:00|8372|8368|8372|8368|8372|8368|8372|8368|0
1642446310000|2022-01-17 19:05:10|8371.4|8368.6|8371|8367|8371.4|8368.6|8370.4|8367|1
1642446350000|2022-01-17 19:05:50|8370.4|8367.6|8371|8367|8371|8368.1|8370.4|8367|10
1642446360000|2022-01-17 19:06:00|8370.4|8367.6|8371|8367|8371|8367.6|8370.4|8367|0
1642446370000|2022-01-17 19:06:10|8370.4|8367.6|8371.4|8368.6|8371.4|8368.6|8370.4|8367.6|3
1642446380000|2022-01-17 19:06:20|8373|8369|8372.4|8369.6|8373|8369.6|8371.4|8368.5|4
1642446390000|2022-01-17 19:06:30|8373.5|8369.5|8372.9|8370.1|8374|8370.1|8372.9|8369.5|1
1642446400000|2022-01-17 19:06:40|8373.5|8369.5|8372.9|8370.1|8373.5|8370.1|8372.9|8369.5|0
1642446410000|2022-01-17 19:06:50|8373.5|8369.5|8372.9|8370.1|8373.5|8370.1|8372.9|8369.5|0
1642446420000|2022-01-17 19:07:00|8373.5|8369.5|8372|8368|8373.5|8369.5|8371.4|8368|9
1642446430000|2022-01-17 19:07:10|8372.5|8368.5|8371.9|8369.1|8372.5|8369.6|8371.4|8368|1
1642446450000|2022-01-17 19:07:30|8371.4|8368.6|8371.4|8368.6|8372.5|8369.1|8371.4|8368.5|2
1642446460000|2022-01-17 19:07:40|8372|8368|8372|8368|8372|8369.1|8371.4|8368|0
1642446470000|2022-01-17 19:07:50|8371.4|8368.6|8372|8368|8372|8368.6|8371.4|8368|0
1642446480000|2022-01-17 19:08:00|8371.4|8368.6|8372.9|8370.1|8372.9|8370.1|8371.4|8368.6|0
1642446490000|2022-01-17 19:08:10|8373.4|8370.6|8373.4|8370.6|8373.4|8370.6|8373.4|8370.6|4
1642446500000|2022-01-17 19:08:20|8372.9|8370.1|8372.9|8370.1|8372.9|8370.1|8372.9|8370.1|1
1642446540000|2022-01-17 19:09:00|8373.4|8370.6|8373.4|8370.6|8373.4|8370.6|8373.4|8370.6|0
1642446590000|2022-01-17 19:09:50|8373.9|8371.1|8373.9|8371.1|8373.9|8371.1|8373.9|8371.1|0
1642446600000|2022-01-17 19:10:00|8373.4|8370.6|8373.4|8370.6|8374.5|8371.1|8373.4|8370.5|5
1642446610000|2022-01-17 19:10:10|8374.5|8370.5|8375|8371|8375.5|8372.1|8373.9|8370.5|8
1642446630000|2022-01-17 19:10:30|8374.5|8370.5|8375|8371|8375|8371|8374.5|8370.5|1
1642446650000|2022-01-17 19:10:50|8375.5|8371.5|8375|8371|8378|8371.5|8375|8368|0
1642446680000|2022-01-17 19:11:20|8374.5|8370.5|8374.5|8370.5|8374.5|8370.5|8374.5|8370.5|0
1642446700000|2022-01-17 19:11:40|8373.9|8371.1|8373.9|8371.1|8374.5|8371.1|8373.9|8370.5|0
1642446710000|2022-01-17 19:11:50|8375.5|8371.5|8373.9|8371.1|8378|8372.1|8373.9|8368|1
1642446730000|2022-01-17 19:12:10|8374.4|8371.6|8375.5|8371.5|8377.5|8371.6|8372.9|8367.5|81
1642446740000|2022-01-17 19:12:20|8375|8371|8374.5|8370.5|8375|8371.6|8373.4|8370.5|0
1642446750000|2022-01-17 19:12:30|8374|8371.2|8374.4|8371.6|8374.4|8371.6|8374|8371.2|0
1642446760000|2022-01-17 19:12:40|8374.5|8370.5|8378|8368|8378|8370.5|8374.5|8368|0
1642446770000|2022-01-17 19:12:50|8375|8371|8378.5|8368.5|8378.5|8371|8375|8368|0
1642446790000|2022-01-17 19:13:10|8375.5|8371.5|8375.5|8371.5|8375.5|8371.5|8375.5|8371.5|0
1642446800000|2022-01-17 19:13:20|8375|8371|8375|8371|8375|8371|8375|8371|0
1642446810000|2022-01-17 19:13:30|8378|8368|8378|8368|8378|8371|8375|8368|0
1642446820000|2022-01-17 19:13:40|8375|8371|8375|8371|8375|8371|8374.5|8370.5|0
1642446830000|2022-01-17 19:13:50|8373.9|8371.1|8374.9|8372.1|8374.9|8372.1|8373.4|8370|0
1642446840000|2022-01-17 19:14:00|8375|8372.2|8375.4|8372.6|8375.4|8372.6|8375|8372.2|1
1642446860000|2022-01-17 19:14:20|8376|8372|8376|8372|8376|8372|8375.5|8371.5|0
1642446870000|2022-01-17 19:14:30|8375.5|8371.5|8375.5|8371.5|8375.5|8371.5|8375.5|8371.5|0
1642446890000|2022-01-17 19:14:50|8374.4|8371.6|8374.4|8371.6|8374.4|8371.6|8374.4|8371.6|0
1642446900000|2022-01-17 19:15:00|8375|8371|8378|8368|8378|8371|8374.5|8367.5|3
1642446910000|2022-01-17 19:15:10|8374.5|8370.5|8375.9|8373.1|8376.5|8373.1|8374.5|8370.5|0
1642446920000|2022-01-17 19:15:20|8376.5|8372.5|8377|8373|8377|8373.1|8375.9|8372.5|1
1642446930000|2022-01-17 19:15:30|8376.5|8372.5|8376.5|8372.5|8376.5|8373.1|8375.9|8372.5|0
1642446940000|2022-01-17 19:15:40|8376|8373.2|8376.5|8372.5|8377|8373.2|8376|8372.5|0
1642446950000|2022-01-17 19:15:50|8379.5|8369.5|8376.5|8372.5|8379.5|8372.5|8376.5|8369.5|8
1642446960000|2022-01-17 19:16:00|8379.5|8369.5|8376.5|8372.5|8379.5|8372.5|8376|8369.5|0
1642446970000|2022-01-17 19:16:10|8376|8372|8377|8373|8377|8373.6|8375.4|8372|1
1642446980000|2022-01-17 19:16:20|8376.4|8373.6|8376.4|8373.6|8376.4|8373.6|8376.4|8373.6|0
1642446990000|2022-01-17 19:16:30|8377|8373|8376.9|8374.1|8377|8374.1|8376.4|8373|4
1642447000000|2022-01-17 19:16:40|8376.5|8373.7|8376.4|8373.6|8377.1|8373.7|8376.4|8373|5
1642447010000|2022-01-17 19:16:50|8376|8373.2|8377|8373|8377.5|8374.1|8376|8372.5|0
1642447020000|2022-01-17 19:17:00|8376.4|8373.6|8377|8373|8377|8373.6|8376.4|8373|0
1642447030000|2022-01-17 19:17:10|8376.4|8373.6|8377.1|8373.1|8380|8373.6|8376.4|8370|0
1642447040000|2022-01-17 19:17:20|8376.4|8373.6|8377.1|8373.1|8377.1|8373.6|8376.4|8373|0
1642447050000|2022-01-17 19:17:30|8378|8374|8376.9|8374.1|8378|8374.1|8376.9|8374|0
1642447060000|2022-01-17 19:17:40|8377|8374.2|8377|8374.2|8377|8374.2|8377|8374.2|1
1642447070000|2022-01-17 19:17:50|8377.5|8374.7|8377|8374.2|8377.9|8375.1|8377|8374.2|1
1642447080000|2022-01-17 19:18:00|8377.9|8375.1|8377|8374.2|8377.9|8375.1|8377|8374.2|1
1642447090000|2022-01-17 19:18:10|8377.4|8374.6|8377.5|8374.7|8378|8375.2|8377|8374.2|0
1642447100000|2022-01-17 19:18:20|8378|8375.2|8378|8375.2|8378.5|8375.2|8377|8374.2|0
1642447110000|2022-01-17 19:18:30|8378.5|8374.5|8378|8375.2|8378.5|8375.2|8377.5|8374.5|2
1642447160000|2022-01-17 19:19:20|8378.5|8375.7|8378.5|8375.7|8378.5|8375.7|8378|8375.2|0
1642447170000|2022-01-17 19:19:30|8378|8375.2|8378.5|8374.5|8378.5|8375.2|8378|8374.5|0
1642447180000|2022-01-17 19:19:40|8378.1|8374.1|8378.5|8374.5|8378.5|8375.2|8377.4|8374.1|0
1642447190000|2022-01-17 19:19:50|8378|8375.2|8378|8375.2|8378|8375.2|8378|8375.2|0
1642447200000|2022-01-17 19:20:00|8378.4|8375.6|8379.5|8375.5|8381.5|8375.6|8377.9|8371.5|10
1642447220000|2022-01-17 19:20:20|8378.9|8376.1|8379|8375|8379|8376.1|8378.5|8374.5|1
1642447230000|2022-01-17 19:20:30|8378.4|8375.6|8380|8376|8380|8376.6|8378.4|8375.6|0
1642447240000|2022-01-17 19:20:40|8379.4|8376.6|8379.4|8376.6|8379.4|8376.6|8379.4|8376.6|0
1642447250000|2022-01-17 19:20:50|8380|8376|8378.5|8374.5|8380|8376|8378.4|8374.5|0
1642447260000|2022-01-17 19:21:00|8377.9|8375.1|8378.5|8374.5|8379|8375.1|8377.9|8374.5|4
1642447270000|2022-01-17 19:21:10|8379|8375|8378.5|8374.5|8379|8375|8378.5|8374.5|0
1642447290000|2022-01-17 19:21:30|8379|8375|8379.5|8375.5|8379.5|8375.5|8379|8375|0
1642447300000|2022-01-17 19:21:40|8380.5|8376.5|8383|8373|8383|8377.1|8379.9|8372.5|15
1642447310000|2022-01-17 19:21:50|8383.5|8373.5|8379.5|8375.5|8383.5|8376.1|8377.9|8373.5|1
1642447320000|2022-01-17 19:22:00|8378.9|8376.1|8378.9|8376.1|8378.9|8376.1|8378.9|8376.1|0
1642447330000|2022-01-17 19:22:10|8379.5|8375.5|8380|8376|8383|8376.1|8378.9|8372.5|2
1642447360000|2022-01-17 19:22:40|8380.5|8376.5|8377.9|8375.1|8380.5|8376.5|8377.9|8375.1|0
1642447370000|2022-01-17 19:22:50|8380|8376|8378.9|8376.1|8380|8376.1|8378.9|8376|0
1642447380000|2022-01-17 19:23:00|8380.5|8376.5|8380|8376|8383.5|8377.1|8379.4|8373.5|3
1642447390000|2022-01-17 19:23:10|8379.9|8377.1|8380|8376|8380.5|8377.1|8379.9|8376|0
1642447400000|2022-01-17 19:23:20|8379.4|8376.6|8378.9|8376.1|8383|8377.1|8378.5|8373|8
1642447430000|2022-01-17 19:23:50|8379.4|8376.6|8379.4|8376.6|8379.4|8376.6|8379.4|8376.6|0
1642447440000|2022-01-17 19:24:00|8378.9|8376.1|8380.5|8376.5|8380.5|8376.5|8378.9|8376.1|3
1642447460000|2022-01-17 19:24:20|8383|8373|8382.5|8378.5|8383|8379.1|8380|8373|8
1642447470000|2022-01-17 19:24:30|8382|8378|8382|8378|8382|8378|8382|8378|10
1642447480000|2022-01-17 19:24:40|||||||||2
1642447490000|2022-01-17 19:24:50|8382.5|8378.5|8382.5|8378.5|8382.5|8378.5|8382.5|8378.5|0
1642447500000|2022-01-17 19:25:00|8381.9|8379.1|8382.5|8378.5|8386.5|8380.1|8381.4|8375.5|20
1642447510000|2022-01-17 19:25:10|8385.5|8375.5|8384.5|8374.5|8385.5|8379.6|8381.5|8374.5|17
1642447520000|2022-01-17 19:25:20|8385|8375|8384.5|8374.5|8385|8375|8384.5|8374.5|0
1642447530000|2022-01-17 19:25:30|8380.5|8376.5|8383|8373|8383|8376.5|8380|8373|3
1642447540000|2022-01-17 19:25:40|8384|8374|8383.5|8373.5|8384|8377.1|8379.9|8373|0
1642447550000|2022-01-17 19:25:50|8384|8374|8381|8377|8385|8378.6|8380.9|8374|0
1642447560000|2022-01-17 19:26:00|8381.5|8377.5|8382|8378|8382|8378|8381.5|8377.5|1
1642447590000|2022-01-17 19:26:30|8381.9|8379.1|8382|8378|8382|8379.1|8381.9|8378|0
1642447600000|2022-01-17 19:26:40|8385|8375|8381.5|8377.5|8385|8378.5|8381.5|8374.5|0
1642447610000|2022-01-17 19:26:50|8380.9|8378.1|8384.5|8374.5|8384.5|8378.1|8380.9|8374.5|1
1642447620000|2022-01-17 19:27:00|8381.5|8377.5|8385|8375|8385|8377.5|8381.5|8374.5|1
1642447650000|2022-01-17 19:27:30|8382.5|8378.5|8382|8378|8385.5|8378.5|8382|8375|21
1642447660000|2022-01-17 19:27:40|8381.9|8379.1|8381.4|8378.6|8381.9|8379.1|8381.4|8378.6|0
1642447670000|2022-01-17 19:27:50|8381.9|8379.1|8381.9|8379.1|8381.9|8379.1|8381.9|8379.1|0
1642447680000|2022-01-17 19:28:00|8381.4|8378.6|8380.9|8378.1|8381.9|8379.1|8380.9|8378.1|1
1642447690000|2022-01-17 19:28:10|8381.9|8379.1|8381.4|8378.6|8382.5|8379.6|8380.9|8377.5|1
1642447700000|2022-01-17 19:28:20|8382|8378|8382|8378|8382|8378|8382|8378|1
1642447710000|2022-01-17 19:28:30|8381.4|8378.6|8382|8378|8382|8378.6|8381.4|8378|0
1642447720000|2022-01-17 19:28:40|8381.4|8378.6|8381.4|8378.6|8382|8378.6|8380.9|8378|0
1642447730000|2022-01-17 19:28:50|8382|8378|8380.4|8377.6|8382|8378|8380.4|8377.5|0
1642447740000|2022-01-17 19:29:00|8381|8377|8380|8376|8384.4|8378.6|8378.9|8373|9
1642447750000|2022-01-17 19:29:10|8379.5|8375.5|8380|8376|8380|8376.6|8379.4|8375.5|2
1642447760000|2022-01-17 19:29:20|8381|8377|8381|8377|8381|8377|8381|8377|0
1642447770000|2022-01-17 19:29:30|8379.9|8377.1|8384|8374|8384|8377.5|8379.9|8373.5|0
1642447780000|2022-01-17 19:29:40|8381|8377|8383.5|8373.5|8384|8377|8379.4|8373.5|2
1642447790000|2022-01-17 19:29:50|||||||||2
1642546800000|2022-01-18 23:00:00|8598.1|8588.1|8592|8589.2|8598.1|8590.6|8592|8588.1|211
1642546810000|2022-01-18 23:00:10|8591|8588.2|8587.5|8584.7|8591|8588.2|8586|8583.2|162
1642546820000|2022-01-18 23:00:20|8587|8584.2|8589.5|8586.7|8590.6|8586.7|8587|8584.2|30
1642546830000|2022-01-18 23:00:30|8590|8587.2|8591|8588.2|8591|8588.2|8590|8587.2|1022
1642546840000|2022-01-18 23:00:40|8591.5|8588.7|8592.5|8589.7|8592.5|8589.7|8591.5|8588.7|13
1642546850000|2022-01-18 23:00:50|8593.5|8590.7|8594.5|8591.7|8596|8593.2|8593.5|8590.7|37
1642546860000|2022-01-18 23:01:00|8594|8591.2|8589.5|8586.7|8594.5|8591.7|8587|8584.2|71
1642546870000|2022-01-18 23:01:10|8589|8586.2|8590.6|8586.6|8592|8589.2|8589|8586.2|26
1642546880000|2022-01-18 23:01:20|8589|8586.2|8588.5|8585.7|8590.6|8586.6|8588.5|8585.6|36
1642546890000|2022-01-18 23:01:30|8589|8586.2|8588.5|8585.7|8589|8586.2|8588.5|8585.7|6
1642546900000|2022-01-18 23:01:40|8589|8586.2|8589|8586.2|8589|8586.2|8588|8585.2|14
1642546910000|2022-01-18 23:01:50|8589.5|8586.7|8590.5|8587.7|8590.5|8587.7|8589|8586.2|6
1642546920000|2022-01-18 23:02:00|8591|8588.2|8591|8588.2|8591.5|8588.7|8591|8588.2|12
1642546930000|2022-01-18 23:02:10|8591.5|8588.7|8590|8587.2|8591.5|8588.7|8590|8587.2|7
1642546940000|2022-01-18 23:02:20|8590.5|8587.7|8591|8588.2|8591|8588.2|8590.5|8587.7|8
1642546950000|2022-01-18 23:02:30|8589.5|8586.7|8588|8585.2|8589.5|8586.7|8588|8585.2|49
1642546960000|2022-01-18 23:02:40|8587.5|8584.7|8586|8583.2|8587.5|8584.7|8585|8582.2|13
1642546970000|2022-01-18 23:02:50|8585|8582.2|8586|8583.2|8586|8583.2|8585|8582.2|5
1642546980000|2022-01-18 23:03:00|8585.5|8582.7|8585.5|8582.7|8585.5|8582.7|8585|8582.2|3
1642546990000|2022-01-18 23:03:10|||||||||8
1642547000000|2022-01-18 23:03:20|8587.5|8584.7|8587|8584.2|8587.6|8584.7|8587|8583.1|103
1642547010000|2022-01-18 23:03:30|8588|8585.2|8588.5|8585.7|8589|8586.2|8588|8585.2|8
1642547020000|2022-01-18 23:03:40|8588.6|8584.6|8587|8584.2|8588.6|8585.2|8587|8584.2|10
1642547030000|2022-01-18 23:03:50|||||||||1
1642547040000|2022-01-18 23:04:00|8586.5|8583.7|8586.5|8583.7|8587|8584.2|8586|8583.2|10
1642547050000|2022-01-18 23:04:10|8586|8583.2|8586.5|8583.7|8586.5|8583.7|8586|8583.2|2
1642547060000|2022-01-18 23:04:20|8586.6|8582.6|8585|8582.2|8586.6|8583.2|8585|8582.2|27
1642547070000|2022-01-18 23:04:30|8584.5|8581.7|8584|8581.2|8585|8582.2|8584|8581.2|15
1642547080000|2022-01-18 23:04:40|8583|8580.2|8584|8581.2|8584|8581.2|8583|8580.2|12
1642547090000|2022-01-18 23:04:50|8584.5|8581.7|8583|8580.2|8584.5|8581.7|8583|8580.2|12
1642547100000|2022-01-18 23:05:00|8584|8581.2|8584.5|8581.7|8584.5|8581.7|8584|8581.2|10
1642547110000|2022-01-18 23:05:10|8584|8581.2|8584|8581.2|8584|8581.2|8584|8581.2|1
1642547120000|2022-01-18 23:05:20|||||||||2
1642547140000|2022-01-18 23:05:40|8583.5|8580.7|8583.5|8580.7|8584|8581.2|8583|8580.2|9
1642547150000|2022-01-18 23:05:50|8584|8581.2|8583.5|8580.7|8584|8581.2|8583.5|8580.7|2
1642547160000|2022-01-18 23:06:00|8584|8581.2|8585|8582.2|8585|8582.2|8584|8581.2|3
1642547170000|2022-01-18 23:06:10|8586|8583.2|8587|8584.2|8587|8584.2|8586|8583.2|18
1642547180000|2022-01-18 23:06:20|8587.5|8584.7|8587.5|8584.7|8588|8585.2|8587|8584.2|4
1642547190000|2022-01-18 23:06:30|8587|8584.2|8587.5|8584.7|8588|8585.2|8587|8584.2|2
1642547200000|2022-01-18 23:06:40|8586.5|8583.7|8586.5|8583.7|8586.5|8583.7|8586.5|8583.7|13
1642547210000|2022-01-18 23:06:50|8586|8583.2|8586.5|8583.7|8586.5|8583.7|8586|8583.2|2
1642547220000|2022-01-18 23:07:00|8587|8584.2|8587|8584.2|8587|8584.2|8586.5|8583.7|6
1642547230000|2022-01-18 23:07:10|8586.5|8583.7|8586.5|8583.7|8587|8584.2|8586.5|8583.7|4
1642547240000|2022-01-18 23:07:20|8587.5|8584.7|8586.5|8583.7|8587.5|8584.7|8586.5|8583.7|16
1642547250000|2022-01-18 23:07:30|8587|8584.2|8587.5|8584.7|8588|8585.2|8586.5|8583.7|5
1642547260000|2022-01-18 23:07:40|8588|8585.2|8588.5|8585.7|8589|8586.2|8588|8585.2|8
1642547270000|2022-01-18 23:07:50|8588|8585.2|8588.5|8585.7|8588.5|8585.7|8588|8585.2|3
1642547280000|2022-01-18 23:08:00|8589|8586.2|8589|8586.2|8589|8586.2|8589|8586.2|1
1642547290000|2022-01-18 23:08:10|8588|8585.2|8588.5|8585.7|8589|8586.2|8588|8585.2|4
1642547300000|2022-01-18 23:08:20|||||||||1
1642547310000|2022-01-18 23:08:30|8588|8585.2|8591.5|8588.7|8591.5|8588.7|8588|8585.2|19
1642547320000|2022-01-18 23:08:40|||||||||1
1642547330000|2022-01-18 23:08:50|8592|8589.2|8594.5|8591.7|8595|8592.2|8592|8589.2|28
1642547340000|2022-01-18 23:09:00|8594|8591.2|8595|8592.2|8595|8592.2|8594|8591.2|9
1642547350000|2022-01-18 23:09:10|8595.5|8592.7|8594.5|8591.7|8595.5|8592.7|8594.5|8591.7|14
1642547360000|2022-01-18 23:09:20|8594|8591.2|8593.5|8590.7|8595|8592.2|8593|8590.2|4
1642547370000|2022-01-18 23:09:30|8595|8592.2|8595|8592.2|8595|8592.2|8595|8592.2|12
1642547380000|2022-01-18 23:09:40|8594.5|8591.7|8593.5|8590.7|8594.5|8591.7|8592.5|8589.7|15
1642547390000|2022-01-18 23:09:50|8594|8591.2|8594|8591.2|8594|8591.2|8594|8591.2|2
1642547400000|2022-01-18 23:10:00|8594.5|8591.7|8593.5|8590.7|8594.5|8591.7|8593|8590.2|19
1642547410000|2022-01-18 23:10:10|8593|8590.2|8592.5|8589.7|8593|8590.2|8592.5|8589.7|1
1642547420000|2022-01-18 23:10:20|8593|8590.2|8592|8589.2|8593|8590.2|8592|8589.2|18
1642547430000|2022-01-18 23:10:30|8592.5|8589.7|8592.5|8589.7|8593.5|8590.7|8592|8589.2|9
1642547440000|2022-01-18 23:10:40|8594|8591.2|8594.5|8591.7|8594.5|8591.7|8594|8591.2|14
1642547450000|2022-01-18 23:10:50|8594|8591.2|8595|8592.2|8595|8592.2|8594|8591.2|6
1642547460000|2022-01-18 23:11:00|8595.5|8592.7|8608.5|8605.7|8609|8606.2|8595.5|8592.7|269
1642547470000|2022-01-18 23:11:10|8608|8605.2|8608|8605.2|8608|8605.2|8607|8604.2|53
1642547480000|2022-01-18 23:11:20|8607.5|8604.7|8609|8606.2|8609|8606.2|8607|8604.2|28
1642547490000|2022-01-18 23:11:30|8614.5|8611.7|8618.5|8615.7|8620|8617.2|8614.5|8611.7|67
1642547500000|2022-01-18 23:11:40|8619.6|8615.6|8617|8614.2|8619.6|8616.7|8615|8612.2|46
1642547510000|2022-01-18 23:11:50|8616.5|8613.7|8614|8611.2|8617|8614.2|8614|8611.2|32
1642547520000|2022-01-18 23:12:00|8615|8612.2|8614.5|8611.7|8618.6|8612.7|8611|8608.2|2487
1642547530000|2022-01-18 23:12:10|8615|8612.2|8611.5|8608.7|8615|8612.2|8611|8608.2|20
1642547540000|2022-01-18 23:12:20|8612|8609.2|8608|8605.2|8613|8610.2|8608|8605.2|42
1642547550000|2022-01-18 23:12:30|8608.5|8605.7|8609.5|8606.7|8610|8607.2|8607.5|8604.7|19
1642547560000|2022-01-18 23:12:40|8610.5|8607.7|8612.5|8609.7|8612.5|8609.7|8610.5|8607.7|12
1642547570000|2022-01-18 23:12:50|8611.5|8608.7|8612|8609.2|8612|8609.2|8611|8608.2|12
1642547580000|2022-01-18 23:13:00|8611.5|8608.7|8610.5|8607.7|8613|8610.2|8610.5|8607.7|15
1642547590000|2022-01-18 23:13:10|8610|8607.2|8611.5|8608.7|8611.5|8608.7|8610|8607.2|12
1642547600000|2022-01-18 23:13:20|8612|8609.2|8614|8611.2|8614|8611.2|8612|8609.2|15
1642547610000|2022-01-18 23:13:30|8614.5|8611.7|8625|8622.2|8632|8629.2|8614.5|8611.7|235
1642547620000|2022-01-18 23:13:40|8625.5|8622.7|8620|8617.2|8625.5|8622.7|8619.5|8616.7|44
1642547630000|2022-01-18 23:13:50|8619.5|8616.7|8617.5|8614.7|8620|8617.2|8617|8614.2|42
1642547640000|2022-01-18 23:14:00|8617|8614.2|8617.5|8614.7|8617.5|8614.7|8617|8614.2|12
1642547650000|2022-01-18 23:14:10|8618.6|8614.6|8620.5|8617.7|8621|8618.2|8618.5|8614.6|22
1642547660000|2022-01-18 23:14:20|8621|8618.2|8619.5|8616.7|8622|8619.2|8619.5|8616.7|22
1642547670000|2022-01-18 23:14:30|8620|8617.2|8620.6|8616.6|8620.6|8617.2|8617|8614.2|3047
1642547680000|2022-01-18 23:14:40|8620.5|8617.7|8619.5|8616.7|8622|8619.2|8619.5|8616.7|6097
1642547690000|2022-01-18 23:14:50|8620|8617.2|8621|8618.2|8621.6|8618.7|8619|8616.2|16
1642547700000|2022-01-18 23:15:00|8621.5|8618.7|8621.5|8618.7|8622.1|8619.2|8620.5|8617.7|6164
1642547710000|2022-01-18 23:15:10|8622|8619.2|8620|8617.2|8622|8619.2|8620|8617.2|11
1642547720000|2022-01-18 23:15:20|8619.5|8616.7|8620|8617.2|8620|8617.2|8618|8615.2|62
1642547730000|2022-01-18 23:15:30|8621|8618.2|8621|8618.2|8621|8618.2|8621|8618.2|10
1642547740000|2022-01-18 23:15:40|8622|8619.2|8622|8619.2|8622|8619.2|8622|8619.2|7
1642547750000|2022-01-18 23:15:50|||||||||11
1642547760000|2022-01-18 23:16:00|||||||||8
1642547770000|2022-01-18 23:16:10|8623|8620.2|8627|8624.2|8627|8624.2|8623|8620.2|62
1642547780000|2022-01-18 23:16:20|8628|8625.2|8623|8620.2|8628|8625.2|8623|8620.2|40
1642547790000|2022-01-18 23:16:30|8623.5|8620.7|8623.5|8620.7|8624|8621.2|8623.5|8620.7|16
1642547800000|2022-01-18 23:16:40|8623|8620.2|8622.5|8619.7|8623|8620.2|8622.5|8619.7|17
1642547810000|2022-01-18 23:16:50|8622.6|8618.6|8622.5|8619.7|8622.6|8619.7|8622.5|8618.6|9
1642547820000|2022-01-18 23:17:00|8623.5|8620.7|8624.5|8621.7|8624.5|8621.7|8623.5|8620.7|5
1642547830000|2022-01-18 23:17:10|8625|8622.2|8624.5|8621.7|8625.6|8622.7|8624.5|8621.6|18
1642547840000|2022-01-18 23:17:20|8625.6|8621.6|8625.5|8622.7|8625.6|8622.7|8625|8621.6|25
1642547850000|2022-01-18 23:17:30|8624|8621.2|8624.5|8621.7|8624.5|8621.7|8624|8621.2|10
1642547860000|2022-01-18 23:17:40|8623|8620.2|8621|8618.2|8623|8620.2|8621|8618.2|10
1642547870000|2022-01-18 23:17:50|8620|8617.2|8617.5|8614.7|8620|8617.2|8617|8614.2|55
1642547880000|2022-01-18 23:18:00|8618|8615.2|8619|8616.2|8619|8616.2|8618|8615.2|2
1642547890000|2022-01-18 23:18:10|8619.5|8616.7|8617|8614.2|8620|8617.2|8617|8614.2|19
1642547900000|2022-01-18 23:18:20|8617.5|8614.7|8618.5|8615.7|8618.5|8615.7|8617.5|8614.7|6
1642547910000|2022-01-18 23:18:30|8618|8615.2|8618.5|8615.7|8619|8616.2|8618|8615.2|2
1642547920000|2022-01-18 23:18:40|8618|8615.2|8618|8615.2|8618|8615.2|8617.5|8614.7|10
1642547930000|2022-01-18 23:18:50|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|2
1642547940000|2022-01-18 23:19:00|8618|8615.2|8618|8615.2|8618|8615.2|8618|8615.2|7
1642547950000|2022-01-18 23:19:10|8617|8614.2|8617|8614.2|8617|8614.2|8617|8614.2|2
1642547960000|2022-01-18 23:19:20|||||||||8
1642547970000|2022-01-18 23:19:30|||||||||4
1642547980000|2022-01-18 23:19:40|8617.5|8614.7|8617.5|8614.7|8618|8615.2|8617.5|8614.7|20
1642547990000|2022-01-18 23:19:50|8618|8615.2|8618.5|8615.7|8618.5|8615.7|8618|8615.2|1
1642548000000|2022-01-18 23:20:00|8619.6|8615.6|8617.5|8614.7|8619.6|8616.7|8617.5|8614.7|6989
1642548010000|2022-01-18 23:20:10|8617|8614.2|8617.5|8614.7|8617.5|8614.7|8617|8614.2|43
1642548020000|2022-01-18 23:20:20|8617|8614.2|8617.5|8614.7|8618|8615.2|8617|8614.2|5
1642548030000|2022-01-18 23:20:30|8617|8614.2|8617.5|8614.7|8617.5|8614.7|8617|8614.2|3
1642548040000|2022-01-18 23:20:40|8617|8614.2|8617.5|8614.7|8617.5|8614.7|8617|8614.2|2
1642548050000|2022-01-18 23:20:50|8618|8615.2|8617.5|8614.7|8618.5|8615.7|8617.5|8614.7|6
1642548060000|2022-01-18 23:21:00|||||||||2
1642548070000|2022-01-18 23:21:10|8618|8615.2|8618|8615.2|8618|8615.2|8618|8615.2|3
1642548080000|2022-01-18 23:21:20|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|3
1642548090000|2022-01-18 23:21:30|8617|8614.2|8617.5|8614.7|8617.5|8614.7|8617|8614.2|12
1642548110000|2022-01-18 23:21:50|8618|8615.2|8617.5|8614.7|8618|8615.2|8617.5|8614.7|9
1642548120000|2022-01-18 23:22:00|8617|8614.2|8617.5|8614.7|8617.5|8614.7|8617|8614.2|1
1642548130000|2022-01-18 23:22:10|8617|8614.2|8615|8612.2|8617|8614.2|8614|8611.2|27
1642548140000|2022-01-18 23:22:20|||||||||2
1642548150000|2022-01-18 23:22:30|||||||||2
1642548160000|2022-01-18 23:22:40|8618|8615.2|8619.5|8616.7|8620|8617.2|8618|8615.2|79
1642548170000|2022-01-18 23:22:50|8620|8617.2|8620.5|8617.7|8620.5|8617.7|8620|8617.2|9
1642548180000|2022-01-18 23:23:00|8621|8618.2|8621|8618.2|8621|8618.2|8621|8618.2|7
1642548190000|2022-01-18 23:23:10|||||||||5
1642548200000|2022-01-18 23:23:20|8620|8617.2|8620|8617.2|8621|8618.2|8619.5|8616.7|16
1642548210000|2022-01-18 23:23:30|8619.5|8616.7|8616.5|8613.7|8619.5|8616.7|8616.5|8613.7|22
1642548220000|2022-01-18 23:23:40|8613|8610.2|8610|8607.2|8613.5|8610.7|8610|8607.2|90
1642548230000|2022-01-18 23:23:50|8610.5|8607.7|8612|8609.2|8612|8609.2|8610|8607.2|28
1642548240000|2022-01-18 23:24:00|8612.5|8609.7|8614|8611.2|8614|8611.2|8612|8609.2|8
1642548250000|2022-01-18 23:24:10|8615|8612.2|8616|8613.2|8616|8613.2|8615|8612.2|5
1642548260000|2022-01-18 23:24:20|8616.5|8613.7|8616.5|8613.7|8616.5|8613.7|8616.5|8613.7|2
1642548270000|2022-01-18 23:24:30|8617|8614.2|8616|8613.2|8617|8614.2|8616|8613.2|8
1642548280000|2022-01-18 23:24:40|8615.5|8612.7|8616|8613.2|8616|8613.2|8615|8612.2|2
1642548290000|2022-01-18 23:24:50|8617|8614.2|8617|8614.2|8617|8614.2|8617|8614.2|8
1642548300000|2022-01-18 23:25:00|8616|8613.2|8619|8616.2|8620|8617.2|8616|8613.2|32
1642548310000|2022-01-18 23:25:10|8618.5|8615.7|8619|8616.2|8619|8616.2|8618.5|8615.7|1
1642548330000|2022-01-18 23:25:30|8620|8617.2|8619.5|8616.7|8620|8617.2|8619.5|8616.7|13
1642548340000|2022-01-18 23:25:40|8619|8616.2|8618.5|8615.7|8619|8616.2|8618.5|8615.7|5
1642548350000|2022-01-18 23:25:50|8620.5|8617.7|8622|8619.2|8622|8619.2|8620.5|8617.7|18
1642548360000|2022-01-18 23:26:00|8622.5|8619.7|8622|8619.2|8622.5|8619.7|8621|8618.2|16
1642548370000|2022-01-18 23:26:10|8621.5|8618.7|8625|8622.2|8625|8622.2|8621.5|8618.7|54
1642548380000|2022-01-18 23:26:20|8624.5|8621.7|8624.5|8621.7|8625|8622.2|8624.5|8621.7|5
1642548390000|2022-01-18 23:26:30|8624|8621.2|8624.5|8621.7|8624.5|8621.7|8624|8621.2|1
1642548400000|2022-01-18 23:26:40|8625|8622.2|8625|8622.2|8625|8622.2|8625|8622.2|1
1642548410000|2022-01-18 23:26:50|8624|8621.2|8625|8622.2|8625.5|8622.7|8624|8621.2|13
1642548420000|2022-01-18 23:27:00|8625.5|8622.7|8625|8622.2|8625.5|8622.7|8624.5|8621.7|13
1642548430000|2022-01-18 23:27:10|8624.5|8621.7|8624.5|8621.7|8625|8622.2|8624.5|8621.7|4
1642548440000|2022-01-18 23:27:20|8625|8622.2|8624|8621.2|8625|8622.2|8624|8621.2|7
1642548450000|2022-01-18 23:27:30|8623.5|8620.7|8623.5|8620.7|8623.5|8620.7|8623|8620.2|2
1642548460000|2022-01-18 23:27:40|8623.4|8620.6|8622|8619.2|8623.4|8620.6|8622|8619.2|3
1642548470000|2022-01-18 23:27:50|8621.9|8619.1|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|17
1642548480000|2022-01-18 23:28:00|8621|8618.2|8620.9|8618.1|8621.5|8618.7|8620.9|8618.1|3
1642548490000|2022-01-18 23:28:10|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|4
1642548500000|2022-01-18 23:28:20|8620.4|8617.6|8620.4|8617.6|8620.4|8617.6|8620.4|8617.6|2
1642548510000|2022-01-18 23:28:30|8620.9|8618.1|8620.9|8618.1|8620.9|8618.1|8620.9|8618.1|3
1642548520000|2022-01-18 23:28:40|8620.4|8617.6|8619.9|8617.1|8620.4|8617.6|8619.9|8617.1|7
1642548530000|2022-01-18 23:28:50|||||||||1
1642548540000|2022-01-18 23:29:00|||||||||1
1642548550000|2022-01-18 23:29:10|||||||||1
1642548560000|2022-01-18 23:29:20|||||||||1
1642548570000|2022-01-18 23:29:30|8620.4|8617.6|8620.4|8617.6|8620.4|8617.6|8620.4|8617.6|4
1642548580000|2022-01-18 23:29:40|8620.9|8618.1|8620.4|8617.6|8620.9|8618.1|8620.4|8617.6|3
1642548590000|2022-01-18 23:29:50|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|3
1642548600000|2022-01-18 23:30:00|8620.4|8617.6|8622.9|8620.1|8622.9|8620.1|8620.4|8617.6|9
1642548610000|2022-01-18 23:30:10|8623.4|8620.6|8624.9|8622.1|8624.9|8622.1|8623.4|8620.6|10
1642548620000|2022-01-18 23:30:20|8625.9|8623.1|8625.9|8623.1|8625.9|8623.1|8625.4|8622.6|18
1642548630000|2022-01-18 23:30:30|8626.4|8623.6|8625.9|8623.1|8626.4|8623.6|8624.4|8621.6|73
1642548640000|2022-01-18 23:30:40|8624.9|8622.1|8624.9|8622.1|8625.9|8623.1|8624.9|8622.1|12
1642548650000|2022-01-18 23:30:50|8625.4|8622.6|8622.9|8620.1|8625.9|8623.1|8622.9|8620.1|20
1642548670000|2022-01-18 23:31:10|8623.4|8620.6|8623.4|8620.6|8623.4|8620.6|8622.9|8620.1|3
1642548680000|2022-01-18 23:31:20|8622.9|8620.1|8621.9|8619.1|8622.9|8620.1|8621.9|8619.1|2
1642548690000|2022-01-18 23:31:30|8621.4|8618.6|8621.9|8619.1|8621.9|8619.1|8620.9|8618.1|8
1642548700000|2022-01-18 23:31:40|8622.4|8619.6|8623.9|8621.1|8623.9|8621.1|8622.4|8619.6|6
1642548710000|2022-01-18 23:31:50|8622.9|8620.1|8622.9|8620.1|8622.9|8620.1|8622.9|8620.1|4
1642548720000|2022-01-18 23:32:00|8623.9|8621.1|8622.9|8620.1|8623.9|8621.1|8622.4|8619.6|431
1642548730000|2022-01-18 23:32:10|8623.4|8620.6|8623.4|8620.6|8623.9|8621.1|8623.4|8620.6|6
1642548740000|2022-01-18 23:32:20|8622.9|8620.1|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|4
1642548750000|2022-01-18 23:32:30|8623.9|8621.1|8622.9|8620.1|8623.9|8621.1|8622.4|8619.6|38
1642548760000|2022-01-18 23:32:40|8623.4|8620.6|8622.9|8620.1|8623.4|8620.6|8622.9|8620.1|0
1642548770000|2022-01-18 23:32:50|8623.4|8620.6|8623.4|8620.6|8623.4|8620.6|8622.9|8620.1|2
1642548780000|2022-01-18 23:33:00|8623.9|8621.1|8623.9|8621.1|8623.9|8621.1|8623.9|8621.1|23
1642548790000|2022-01-18 23:33:10|8624.4|8621.6|8626.9|8624.1|8626.9|8624.1|8624.4|8621.6|57
1642548800000|2022-01-18 23:33:20|8626.4|8623.6|8626.9|8624.1|8626.9|8624.1|8625.9|8623.1|17
1642548810000|2022-01-18 23:33:30|8626.4|8623.6|8626.4|8623.6|8626.9|8624.1|8625.9|8623.1|16
1642548820000|2022-01-18 23:33:40|8625.9|8623.1|8625.9|8623.1|8626.9|8624.1|8625.9|8623.1|7
1642548840000|2022-01-18 23:34:00|8626.4|8623.6|8625.9|8623.1|8626.9|8624.1|8625.9|8623.1|13
1642548860000|2022-01-18 23:34:20|||||||||3
1642548870000|2022-01-18 23:34:30|8625.4|8622.6|8624.9|8622.1|8625.4|8622.6|8624.9|8622.1|34
1642548880000|2022-01-18 23:34:40|8624.4|8621.6|8624.4|8621.6|8624.4|8621.6|8624.4|8621.6|4
1642548890000|2022-01-18 23:34:50|8623.9|8621.1|8623.9|8621.1|8623.9|8621.1|8623.9|8621.1|9
1642548900000|2022-01-18 23:35:00|8623.4|8620.6|8621.9|8619.1|8623.4|8620.6|8621.4|8618.6|14
1642548910000|2022-01-18 23:35:10|8622.4|8619.6|8622.4|8619.6|8622.4|8619.6|8622.4|8619.6|4
1642548920000|2022-01-18 23:35:20|||||||||2
1642548930000|2022-01-18 23:35:30|||||||||1
1642548940000|2022-01-18 23:35:40|||||||||18
1642548950000|2022-01-18 23:35:50|||||||||2
1642548960000|2022-01-18 23:36:00|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|3
1642548970000|2022-01-18 23:36:10|8620.9|8618.1|8621.9|8619.1|8621.9|8619.1|8620.9|8618.1|16
1642548980000|2022-01-18 23:36:20|8622.9|8620.1|8622.9|8620.1|8622.9|8620.1|8622.9|8620.1|13
1642548990000|2022-01-18 23:36:30|8621.9|8619.1|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|9
1642549000000|2022-01-18 23:36:40|8622.4|8619.6|8622.4|8619.6|8622.4|8619.6|8622.4|8619.6|15
1642549010000|2022-01-18 23:36:50|8622.9|8620.1|8624.4|8621.6|8624.4|8621.6|8621.9|8619.1|20
1642549020000|2022-01-18 23:37:00|8624.9|8622.1|8625.9|8623.1|8626.4|8623.6|8624.9|8622.1|12
1642549030000|2022-01-18 23:37:10|8625.4|8622.6|8625.4|8622.6|8626.4|8623.6|8625.4|8622.6|6
1642549040000|2022-01-18 23:37:20|8625.9|8623.1|8625.9|8623.1|8626.4|8623.6|8625.9|8623.1|4
1642549050000|2022-01-18 23:37:30|8625.4|8622.6|8625.4|8622.6|8625.4|8622.6|8625.4|8622.6|4
1642549060000|2022-01-18 23:37:40|8624.9|8622.1|8624.4|8621.6|8624.9|8622.1|8624.4|8621.6|5
1642549070000|2022-01-18 23:37:50|8623.4|8620.6|8622.4|8619.6|8623.4|8620.6|8622.4|8619.6|11
1642549080000|2022-01-18 23:38:00|8621.9|8619.1|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|13
1642549090000|2022-01-18 23:38:10|8620.4|8617.6|8620.9|8618.1|8620.9|8618.1|8620.4|8617.6|12
1642549100000|2022-01-18 23:38:20|||||||||3
1642549110000|2022-01-18 23:38:30|8621.4|8618.6|8621.4|8618.6|8621.4|8618.6|8621.4|8618.6|3
1642549120000|2022-01-18 23:38:40|8620.9|8618.1|8621.4|8618.6|8621.9|8619.1|8620.9|8618.1|7
1642549130000|2022-01-18 23:38:50|8620.9|8618.1|8621.4|8618.6|8621.4|8618.6|8620.9|8618.1|3
1642549140000|2022-01-18 23:39:00|8620.9|8618.1|8620.9|8618.1|8621.4|8618.6|8620.9|8618.1|5
1642549150000|2022-01-18 23:39:10|8621.4|8618.6|8621.4|8618.6|8621.4|8618.6|8621.4|8618.6|2
1642549160000|2022-01-18 23:39:20|8620.9|8618.1|8620.9|8618.1|8620.9|8618.1|8619.9|8617.1|2
1642549170000|2022-01-18 23:39:30|||||||||2
1642549180000|2022-01-18 23:39:40|8620.4|8617.6|8621.9|8619.1|8621.9|8619.1|8620.4|8617.6|8
1642549190000|2022-01-18 23:39:50|||||||||2
1642549200000|2022-01-18 23:40:00|||||||||1
1642549210000|2022-01-18 23:40:10|8621.4|8618.6|8620.9|8618.1|8621.9|8619.1|8620.4|8617.6|21
1642549220000|2022-01-18 23:40:20|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|6
1642549230000|2022-01-18 23:40:30|8622.4|8619.6|8621.9|8619.1|8622.4|8619.6|8621.9|8619.1|8
1642549240000|2022-01-18 23:40:40|8622.4|8619.6|8621.9|8619.1|8622.4|8619.6|8621.9|8619.1|0
1642549250000|2022-01-18 23:40:50|8621.4|8618.6|8621.4|8618.6|8621.9|8619.1|8621.4|8618.6|1
1642549260000|2022-01-18 23:41:00|8621.9|8619.1|8621.4|8618.6|8621.9|8619.1|8621.4|8618.6|3
1642549270000|2022-01-18 23:41:10|8620.9|8618.1|8620.4|8617.6|8620.9|8618.1|8620.4|8617.6|8
1642549280000|2022-01-18 23:41:20|8620.9|8618.1|8617.9|8615.1|8620.9|8618.1|8617.9|8615.1|31
1642549290000|2022-01-18 23:41:30|||||||||7
1642549300000|2022-01-18 23:41:40|||||||||4
1642549310000|2022-01-18 23:41:50|||||||||33
1642549320000|2022-01-18 23:42:00|||||||||2
1642549330000|2022-01-18 23:42:10|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|2
1642549340000|2022-01-18 23:42:20|8618.4|8615.6|8618.9|8616.1|8618.9|8616.1|8618.4|8615.6|10
1642549350000|2022-01-18 23:42:30|8618.4|8615.6|8617.4|8614.6|8618.9|8616.1|8616.9|8614.1|20
1642549360000|2022-01-18 23:42:40|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|5
1642549370000|2022-01-18 23:42:50|||||||||1
1642549380000|2022-01-18 23:43:00|8616.4|8613.6|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|8
1642549390000|2022-01-18 23:43:10|8617.4|8614.6|8616.9|8614.1|8617.4|8614.6|8615.9|8613.1|21
1642549400000|2022-01-18 23:43:20|8616.4|8613.6|8616.9|8614.1|8617.4|8614.6|8616.4|8613.6|11
1642549410000|2022-01-18 23:43:30|8617.4|8614.6|8616.9|8614.1|8617.4|8614.6|8616.9|8614.1|7
1642549420000|2022-01-18 23:43:40|8617.4|8614.6|8621.4|8618.6|8621.4|8618.6|8617.4|8614.6|28
1642549430000|2022-01-18 23:43:50|8620.9|8618.1|8621.4|8618.6|8621.4|8618.6|8620.4|8617.6|1
1642549440000|2022-01-18 23:44:00|8620.9|8618.1|8620.9|8618.1|8620.9|8618.1|8620.4|8617.6|2
1642549450000|2022-01-18 23:44:10|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.4|8615.6|22
1642549460000|2022-01-18 23:44:20|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8
1642549470000|2022-01-18 23:44:30|8618.4|8615.6|8620.4|8617.6|8620.4|8617.6|8618.4|8615.6|13
1642549480000|2022-01-18 23:44:40|8619.9|8617.1|8621.4|8618.6|8621.4|8618.6|8619.9|8617.1|4
1642549490000|2022-01-18 23:44:50|8620.9|8618.1|8620.4|8617.6|8620.9|8618.1|8620.4|8617.6|0
1642549500000|2022-01-18 23:45:00|8620.5|8616.5|8621.9|8619.1|8621.9|8619.1|8616.9|8614.1|23
1642549510000|2022-01-18 23:45:10|||||||||1
1642549520000|2022-01-18 23:45:20|||||||||1
1642549530000|2022-01-18 23:45:30|8621.4|8618.6|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|10
1642549540000|2022-01-18 23:45:40|8620.4|8617.6|8620.4|8617.6|8620.9|8618.1|8618.4|8615.6|27
1642549550000|2022-01-18 23:45:50|8619.9|8617.1|8617.9|8615.1|8619.9|8617.1|8617.9|8615.1|2
1642549560000|2022-01-18 23:46:00|||||||||3
1642549570000|2022-01-18 23:46:10|||||||||2
1642549580000|2022-01-18 23:46:20|8616.4|8613.6|8617.9|8615.1|8617.9|8615.1|8615.9|8613.1|25
1642549590000|2022-01-18 23:46:30|8618.9|8616.1|8619.4|8616.6|8620.4|8617.6|8618.9|8616.1|25
1642549600000|2022-01-18 23:46:40|8618.9|8616.1|8617.4|8614.6|8618.9|8616.1|8617.4|8614.6|6
1642549610000|2022-01-18 23:46:50|8616.9|8614.1|8616.4|8613.6|8617.4|8614.6|8616.4|8613.6|8
1642549620000|2022-01-18 23:47:00|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|8614.9|8612.1|15
1642549630000|2022-01-18 23:47:10|8615.4|8612.6|8614.9|8612.1|8615.9|8613.1|8614.9|8612.1|8
1642549640000|2022-01-18 23:47:20|||||||||1
1642549650000|2022-01-18 23:47:30|8615.4|8612.6|8615.9|8613.1|8615.9|8613.1|8614.9|8612.1|7
1642549660000|2022-01-18 23:47:40|8615.4|8612.6|8614.9|8612.1|8615.4|8612.6|8614.9|8612.1|12
1642549670000|2022-01-18 23:47:50|||||||||2
1642549680000|2022-01-18 23:48:00|8615.4|8612.6|8614.9|8612.1|8615.4|8612.6|8614.9|8612.1|9
1642549690000|2022-01-18 23:48:10|||||||||1
1642549700000|2022-01-18 23:48:20|8614.4|8611.6|8614.4|8611.6|8614.4|8611.6|8614.4|8611.6|5
1642549710000|2022-01-18 23:48:30|8614.9|8612.1|8614.4|8611.6|8614.9|8612.1|8614.4|8611.6|3
1642549720000|2022-01-18 23:48:40|8613.9|8611.1|8614.4|8611.6|8615.4|8612.6|8613.9|8611.1|11
1642549730000|2022-01-18 23:48:50|8613.9|8611.1|8614.4|8611.6|8614.9|8612.1|8613.9|8611.1|2
1642549740000|2022-01-18 23:49:00|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|15
1642549750000|2022-01-18 23:49:10|8614.4|8611.6|8613.9|8611.1|8614.4|8611.6|8613.9|8611.1|10
1642549760000|2022-01-18 23:49:20|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8
1642549780000|2022-01-18 23:49:40|||||||||3
1642549790000|2022-01-18 23:49:50|||||||||3
1642549800000|2022-01-18 23:50:00|8613.9|8611.1|8614.9|8612.1|8614.9|8612.1|8613.9|8611.1|9
1642549810000|2022-01-18 23:50:10|8615.9|8613.1|8617.9|8615.1|8618.4|8615.6|8615.9|8613.1|41
1642549820000|2022-01-18 23:50:20|||||||||2
1642549830000|2022-01-18 23:50:30|8617.4|8614.6|8615.4|8612.6|8617.4|8614.6|8614.9|8612.1|1
1642549840000|2022-01-18 23:50:40|8615.9|8613.1|8616.4|8613.6|8617.4|8614.6|8615.9|8613.1|6
1642549850000|2022-01-18 23:50:50|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|0
1642549860000|2022-01-18 23:51:00|8615.4|8612.6|8615.9|8613.1|8615.9|8613.1|8615.4|8612.6|0
1642549870000|2022-01-18 23:51:10|8615.4|8612.6|8615.4|8612.6|8615.4|8612.6|8614.9|8612.1|6
1642549880000|2022-01-18 23:51:20|8615.9|8613.1|8616.4|8613.6|8616.4|8613.6|8615.4|8612.6|4
1642549890000|2022-01-18 23:51:30|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|2
1642549900000|2022-01-18 23:51:40|8615.4|8612.6|8615.9|8613.1|8615.9|8613.1|8614.9|8612.1|9
1642549910000|2022-01-18 23:51:50|8616.9|8614.1|8616.9|8614.1|8617.9|8615.1|8616.9|8614.1|3
1642549920000|2022-01-18 23:52:00|||||||||1
1642549930000|2022-01-18 23:52:10|||||||||8
1642549940000|2022-01-18 23:52:20|||||||||3
1642549950000|2022-01-18 23:52:30|8617.4|8614.6|8617.4|8614.6|8617.4|8614.6|8617.4|8614.6|59
1642549960000|2022-01-18 23:52:40|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|1
1642549970000|2022-01-18 23:52:50|||||||||1
1642549990000|2022-01-18 23:53:10|8618.4|8615.6|8616.9|8614.1|8618.4|8615.6|8616.9|8614.1|22
1642550000000|2022-01-18 23:53:20|8618.5|8614.5|8618.9|8616.1|8618.9|8616.1|8618.4|8614.5|11
1642550010000|2022-01-18 23:53:30|8618.4|8615.6|8618.4|8615.6|8618.4|8615.6|8618.4|8615.6|3
1642550020000|2022-01-18 23:53:40|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|0
1642550030000|2022-01-18 23:53:50|8617.4|8614.6|8617.4|8614.6|8617.4|8614.6|8617.4|8614.6|0
1642550040000|2022-01-18 23:54:00|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|2
1642550050000|2022-01-18 23:54:10|||||||||4
1642550060000|2022-01-18 23:54:20|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|7
1642550090000|2022-01-18 23:54:50|8618.4|8615.6|8619.9|8617.1|8619.9|8617.1|8618.4|8615.6|4
1642550100000|2022-01-18 23:55:00|8620.9|8618.1|8619.4|8616.6|8620.9|8618.1|8619.4|8616.6|15
1642550110000|2022-01-18 23:55:10|8618.9|8616.1|8619.4|8616.6|8619.4|8616.6|8618.9|8616.1|2
1642550120000|2022-01-18 23:55:20|8619.9|8617.1|8619.4|8616.6|8619.9|8617.1|8618.9|8616.1|6
1642550150000|2022-01-18 23:55:50|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|0
1642550160000|2022-01-18 23:56:00|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8617.4|8614.6|8
1642550170000|2022-01-18 23:56:10|8618.4|8615.6|8618.9|8616.1|8618.9|8616.1|8618.4|8615.6|9
1642550180000|2022-01-18 23:56:20|8619.9|8617.1|8618.9|8616.1|8619.9|8617.1|8618.9|8616.1|7
1642550190000|2022-01-18 23:56:30|8619.4|8616.6|8619.4|8616.6|8619.4|8616.6|8619.4|8616.6|2
1642550200000|2022-01-18 23:56:40|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.4|8615.6|1
1642550210000|2022-01-18 23:56:50|8618.4|8615.6|8617.9|8615.1|8618.4|8615.6|8617.9|8615.1|2
1642550220000|2022-01-18 23:57:00|8617.4|8614.6|8616.9|8614.1|8617.9|8615.1|8616.9|8614.1|2
1642550230000|2022-01-18 23:57:10|||||||||3
1642550240000|2022-01-18 23:57:20|8616.4|8613.6|8616.4|8613.6|8616.4|8613.6|8616.4|8613.6|7
1642550250000|2022-01-18 23:57:30|8616.5|8612.5|8615.4|8612.6|8616.5|8613.1|8615.4|8612.5|10
1642550260000|2022-01-18 23:57:40|8614.4|8611.6|8614.9|8612.1|8614.9|8612.1|8614.4|8611.6|10
1642550270000|2022-01-18 23:57:50|8615.4|8612.6|8614.9|8612.1|8615.4|8612.6|8614.9|8612.1|1
1642550280000|2022-01-18 23:58:00|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|8615.4|8612.6|3
1642550290000|2022-01-18 23:58:10|8615.4|8612.6|8614.9|8612.1|8615.4|8612.6|8614.9|8612.1|10
1642550300000|2022-01-18 23:58:20|8614.4|8611.6|8614.4|8611.6|8614.4|8611.6|8614.4|8611.6|2
1642550310000|2022-01-18 23:58:30|8616.9|8614.1|8615.9|8613.1|8616.9|8614.1|8615.4|8612.6|17
1642550320000|2022-01-18 23:58:40|8615.4|8612.6|8614.9|8612.1|8615.4|8612.6|8614.9|8612.1|1
1642550330000|2022-01-18 23:58:50|8614.4|8611.6|8612.9|8610.1|8614.4|8611.6|8612.9|8610.1|14
1642550340000|2022-01-18 23:59:00|8612.4|8609.6|8612.9|8610.1|8612.9|8610.1|8611.9|8609.1|49
1642550350000|2022-01-18 23:59:10|||||||||4
1642550360000|2022-01-18 23:59:20|||||||||2
1642550370000|2022-01-18 23:59:30|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|1
1642550380000|2022-01-18 23:59:40|||||||||1
1642550390000|2022-01-18 23:59:50|8612.9|8610.1|8612.4|8609.6|8612.9|8610.1|8611.9|8609.1|20
1642550400000|2022-01-19 00:00:00|8612.9|8610.1|8609.9|8607.1|8612.9|8610.1|8609.9|8607.1|38
1642550410000|2022-01-19 00:00:10|8610.9|8608.1|8608.9|8606.1|8611.9|8609.1|8608.9|8606.1|63
1642550420000|2022-01-19 00:00:20|8609.4|8606.6|8609.4|8606.6|8609.9|8607.1|8608.9|8606.1|4
1642550430000|2022-01-19 00:00:30|8608.9|8606.1|8608.9|8606.1|8609.9|8607.1|8608.9|8606.1|8
1642550440000|2022-01-19 00:00:40|8609.4|8606.6|8609.4|8606.6|8609.9|8607.1|8609.4|8606.6|12
1642550450000|2022-01-19 00:00:50|8608.9|8606.1|8608.9|8606.1|8609.4|8606.6|8608.9|8606.1|13
1642550460000|2022-01-19 00:01:00|||||||||5
1642550470000|2022-01-19 00:01:10|8609.4|8606.6|8611.9|8609.1|8611.9|8609.1|8609.4|8606.6|16
1642550480000|2022-01-19 00:01:20|8612.4|8609.6|8613.4|8610.6|8613.9|8611.1|8611.9|8609.1|21
1642550490000|2022-01-19 00:01:30|8612.9|8610.1|8612.9|8610.1|8612.9|8610.1|8612.9|8610.1|0
1642550500000|2022-01-19 00:01:40|8611.9|8609.1|8612.9|8610.1|8612.9|8610.1|8611.9|8609.1|18
1642550510000|2022-01-19 00:01:50|8611.9|8609.1|8612.9|8610.1|8612.9|8610.1|8611.9|8609.1|5
1642550520000|2022-01-19 00:02:00|8613.4|8610.6|8613.9|8611.1|8613.9|8611.1|8613.4|8610.6|10
1642550530000|2022-01-19 00:02:10|8613.4|8610.6|8613.9|8611.1|8613.9|8611.1|8613.4|8610.6|11
1642550540000|2022-01-19 00:02:20|8613.4|8610.6|8613.4|8610.6|8613.4|8610.6|8613.4|8610.6|33
1642550550000|2022-01-19 00:02:30|8613.9|8611.1|8612.9|8610.1|8613.9|8611.1|8612.9|8610.1|2
1642550560000|2022-01-19 00:02:40|||||||||15
1642550570000|2022-01-19 00:02:50|8611.9|8609.1|8610.9|8608.1|8612.4|8609.6|8610.9|8608.1|2
1642550580000|2022-01-19 00:03:00|8611.4|8608.6|8612.9|8610.1|8612.9|8610.1|8611.4|8608.6|7
1642550590000|2022-01-19 00:03:10|8613.4|8610.6|8613.9|8611.1|8613.9|8611.1|8613.4|8610.6|15
1642550600000|2022-01-19 00:03:20|||||||||1
1642550610000|2022-01-19 00:03:30|||||||||3
1642550620000|2022-01-19 00:03:40|8613.4|8610.6|8615.4|8612.6|8615.9|8613.1|8612.4|8609.6|26
1642550630000|2022-01-19 00:03:50|8615.9|8613.1|8617.9|8615.1|8617.9|8615.1|8615.4|8612.6|24
1642550640000|2022-01-19 00:04:00|8617.4|8614.6|8616.4|8613.6|8617.4|8614.6|8616.4|8613.6|3
1642550650000|2022-01-19 00:04:10|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|21
1642550660000|2022-01-19 00:04:20|8617.4|8614.6|8617.9|8615.1|8617.9|8615.1|8616.9|8614.1|1
1642550670000|2022-01-19 00:04:30|8617.4|8614.6|8617.9|8615.1|8617.9|8615.1|8616.9|8614.1|1
1642550680000|2022-01-19 00:04:40|8617.4|8614.6|8617.9|8615.1|8617.9|8615.1|8617.4|8614.6|10
1642550690000|2022-01-19 00:04:50|8618.4|8615.6|8617.9|8615.1|8618.9|8616.1|8616.9|8614.1|21
1642550700000|2022-01-19 00:05:00|8618.4|8615.6|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|4
1642550710000|2022-01-19 00:05:10|8618.4|8615.6|8617.9|8615.1|8618.4|8615.6|8617.9|8615.1|5
1642550720000|2022-01-19 00:05:20|8618.4|8615.6|8618.9|8616.1|8618.9|8616.1|8617.9|8615.1|3
1642550730000|2022-01-19 00:05:30|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|8617.9|8615.1|2
1642550740000|2022-01-19 00:05:40|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|1
1642550760000|2022-01-19 00:06:00|8615.9|8613.1|8614.9|8612.1|8615.9|8613.1|8614.9|8612.1|9
1642550770000|2022-01-19 00:06:10|8615.4|8612.6|8616.4|8613.6|8616.4|8613.6|8615.4|8612.6|5
1642550780000|2022-01-19 00:06:20|8615.9|8613.1|8616.4|8613.6|8616.9|8614.1|8615.9|8613.1|4
1642550790000|2022-01-19 00:06:30|8615.9|8613.1|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|7
1642550800000|2022-01-19 00:06:40|8618.9|8616.1|8618.4|8615.6|8618.9|8616.1|8617.9|8615.1|29
1642550810000|2022-01-19 00:06:50|8617.9|8615.1|8616.9|8614.1|8617.9|8615.1|8616.4|8613.6|4
1642550820000|2022-01-19 00:07:00|8616.4|8613.6|8616.9|8614.1|8616.9|8614.1|8616.4|8613.6|2
1642550830000|2022-01-19 00:07:10|8616.4|8613.6|8616.9|8614.1|8616.9|8614.1|8616.4|8613.6|5
1642550840000|2022-01-19 00:07:20|||||||||4
1642550860000|2022-01-19 00:07:40|||||||||1
1642550870000|2022-01-19 00:07:50|8616.4|8613.6|8616.9|8614.1|8616.9|8614.1|8616.4|8613.6|4
1642550880000|2022-01-19 00:08:00|||||||||1
1642550890000|2022-01-19 00:08:10|||||||||3
1642550900000|2022-01-19 00:08:20|8615.9|8613.1|8615.9|8613.1|8616.4|8613.6|8615.9|8613.1|11
1642550910000|2022-01-19 00:08:30|||||||||1
1642550920000|2022-01-19 00:08:40|8616.4|8613.6|8616.9|8614.1|8616.9|8614.1|8616.4|8613.6|18
1642550940000|2022-01-19 00:09:00|||||||||1
1642550950000|2022-01-19 00:09:10|8615.9|8613.1|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|2
1642550960000|2022-01-19 00:09:20|8615.9|8613.1|8614.9|8612.1|8615.9|8613.1|8614.9|8612.1|15
1642550970000|2022-01-19 00:09:30|||||||||2
1642550980000|2022-01-19 00:09:40|||||||||5
1642550990000|2022-01-19 00:09:50|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|14
1642551000000|2022-01-19 00:10:00|8613.4|8610.6|8609.9|8607.1|8613.4|8610.6|8609.9|8607.1|75
1642551010000|2022-01-19 00:10:10|8609.4|8606.6|8608.9|8606.1|8609.9|8607.1|8608.9|8606.1|13
1642551020000|2022-01-19 00:10:20|8609.9|8607.1|8609.4|8606.6|8609.9|8607.1|8608.9|8606.1|27
1642551030000|2022-01-19 00:10:30|8609.9|8607.1|8609.9|8607.1|8609.9|8607.1|8609.9|8607.1|2
1642551040000|2022-01-19 00:10:40|8608.9|8606.1|8608.9|8606.1|8609.9|8607.1|8608.9|8606.1|9
1642551050000|2022-01-19 00:10:50|8609.4|8606.6|8608.9|8606.1|8609.4|8606.6|8608.9|8606.1|3
1642551060000|2022-01-19 00:11:00|8609.9|8607.1|8609.9|8607.1|8610.4|8607.6|8609.4|8606.6|32
1642551070000|2022-01-19 00:11:10|8609.4|8606.6|8607.9|8605.1|8609.4|8606.6|8607.9|8605.1|46
1642551080000|2022-01-19 00:11:20|8608.4|8605.6|8608.9|8606.1|8608.9|8606.1|8607.9|8605.1|3
1642551090000|2022-01-19 00:11:30|8609.4|8606.6|8608.9|8606.1|8609.4|8606.6|8608.9|8606.1|1
1642551100000|2022-01-19 00:11:40|8609.4|8606.6|8607.9|8605.1|8609.4|8606.6|8607.9|8605.1|4
1642551110000|2022-01-19 00:11:50|8608.4|8605.6|8609.9|8607.1|8609.9|8607.1|8608.4|8605.6|4
1642551120000|2022-01-19 00:12:00|8610.4|8607.6|8610.4|8607.6|8610.9|8608.1|8609.9|8607.1|9
1642551130000|2022-01-19 00:12:10|8609.9|8607.1|8609.9|8607.1|8610.4|8607.6|8609.9|8607.1|2
1642551140000|2022-01-19 00:12:20|8609.4|8606.6|8606.9|8604.1|8609.9|8607.1|8606.9|8604.1|36
1642551150000|2022-01-19 00:12:30|8606.4|8603.6|8606.4|8603.6|8606.4|8603.6|8605.9|8603.1|10
1642551160000|2022-01-19 00:12:40|8606.9|8604.1|8606.9|8604.1|8606.9|8604.1|8606.9|8604.1|1
1642551170000|2022-01-19 00:12:50|8607.9|8605.1|8607.9|8605.1|8607.9|8605.1|8607.4|8604.6|8
1642551180000|2022-01-19 00:13:00|8607.4|8604.6|8607.9|8605.1|8607.9|8605.1|8607.4|8604.6|5
1642551190000|2022-01-19 00:13:10|||||||||2
1642551200000|2022-01-19 00:13:20|||||||||1
1642551210000|2022-01-19 00:13:30|8607.4|8604.6|8606.9|8604.1|8607.9|8605.1|8606.4|8603.6|17
1642551220000|2022-01-19 00:13:40|8607.4|8604.6|8607.9|8605.1|8607.9|8605.1|8607.4|8604.6|2
1642551230000|2022-01-19 00:13:50|8608.9|8606.1|8608.9|8606.1|8608.9|8606.1|8608.9|8606.1|8
1642551240000|2022-01-19 00:14:00|8609.9|8607.1|8609.9|8607.1|8609.9|8607.1|8609.9|8607.1|8
1642551250000|2022-01-19 00:14:10|8610.4|8607.6|8610.9|8608.1|8610.9|8608.1|8609.9|8607.1|4
1642551260000|2022-01-19 00:14:20|8610.4|8607.6|8609.9|8607.1|8610.4|8607.6|8609.9|8607.1|4
1642551270000|2022-01-19 00:14:30|8610.4|8607.6|8610.4|8607.6|8610.9|8608.1|8610.4|8607.6|17
1642551280000|2022-01-19 00:14:40|8609.9|8607.1|8610.4|8607.6|8610.9|8608.1|8609.9|8607.1|5
1642551290000|2022-01-19 00:14:50|8610.9|8608.1|8610.4|8607.6|8610.9|8608.1|8610.4|8607.6|1
1642551300000|2022-01-19 00:15:00|8610.9|8608.1|8610.9|8608.1|8610.9|8608.1|8610.4|8607.6|0
1642551320000|2022-01-19 00:15:20|8610.4|8607.6|8610.4|8607.6|8610.4|8607.6|8610.4|8607.6|3
1642551330000|2022-01-19 00:15:30|8609.9|8607.1|8610.4|8607.6|8610.4|8607.6|8609.9|8607.1|2
1642551340000|2022-01-19 00:15:40|8610.9|8608.1|8610.9|8608.1|8610.9|8608.1|8610.9|8608.1|1
1642551350000|2022-01-19 00:15:50|8611.4|8608.6|8610.9|8608.1|8611.9|8609.1|8610.9|8608.1|10
1642551360000|2022-01-19 00:16:00|8610.4|8607.6|8609.9|8607.1|8610.9|8608.1|8609.9|8607.1|10
1642551370000|2022-01-19 00:16:10|||||||||3
1642551380000|2022-01-19 00:16:20|8610.9|8608.1|8611.4|8608.6|8611.4|8608.6|8610.9|8608.1|5
1642551390000|2022-01-19 00:16:30|8610.9|8608.1|8611.4|8608.6|8611.4|8608.6|8610.9|8608.1|3
1642551400000|2022-01-19 00:16:40|8611.9|8609.1|8611.9|8609.1|8611.9|8609.1|8611.4|8608.6|2
1642551410000|2022-01-19 00:16:50|8612.4|8609.6|8611.9|8609.1|8612.9|8610.1|8611.9|8609.1|3
1642551420000|2022-01-19 00:17:00|8611.4|8608.6|8610.4|8607.6|8611.4|8608.6|8610.4|8607.6|7
1642551430000|2022-01-19 00:17:10|8610.9|8608.1|8610.9|8608.1|8611.4|8608.6|8610.4|8607.6|2
1642551440000|2022-01-19 00:17:20|8611.4|8608.6|8611.4|8608.6|8611.4|8608.6|8611.4|8608.6|0
1642551450000|2022-01-19 00:17:30|8610.9|8608.1|8611.9|8609.1|8611.9|8609.1|8610.9|8608.1|2
1642551460000|2022-01-19 00:17:40|8612.4|8609.6|8612.9|8610.1|8612.9|8610.1|8612.4|8609.6|4
1642551490000|2022-01-19 00:18:10|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|25
1642551500000|2022-01-19 00:18:20|8615.4|8612.6|8615.4|8612.6|8615.9|8613.1|8614.9|8612.1|12
1642551510000|2022-01-19 00:18:30|8615.9|8613.1|8614.9|8612.1|8615.9|8613.1|8614.9|8612.1|4
1642551520000|2022-01-19 00:18:40|8614.4|8611.6|8614.4|8611.6|8614.4|8611.6|8614.4|8611.6|0
1642551530000|2022-01-19 00:18:50|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|3
1642551540000|2022-01-19 00:19:00|8614.4|8611.6|8614.4|8611.6|8614.9|8612.1|8614.4|8611.6|1
1642551550000|2022-01-19 00:19:10|8613.9|8611.1|8613.9|8611.1|8614.4|8611.6|8613.9|8611.1|2
1642551560000|2022-01-19 00:19:20|8614.9|8612.1|8614.4|8611.6|8614.9|8612.1|8613.9|8611.1|5
1642551570000|2022-01-19 00:19:30|8613.9|8611.1|8617.9|8615.1|8617.9|8615.1|8613.9|8611.1|43
1642551580000|2022-01-19 00:19:40|||||||||10
1642551590000|2022-01-19 00:19:50|8618.4|8615.6|8618.4|8615.6|8618.4|8615.6|8617.9|8615.1|4
1642551600000|2022-01-19 00:20:00|8617.9|8615.1|8618.4|8615.6|8618.9|8616.1|8617.9|8615.1|6
1642551610000|2022-01-19 00:20:10|8618.9|8616.1|8618.4|8615.6|8618.9|8616.1|8618.4|8615.6|1
1642551620000|2022-01-19 00:20:20|8618.9|8616.1|8618.4|8615.6|8618.9|8616.1|8617.9|8615.1|5
1642551630000|2022-01-19 00:20:30|8617.9|8615.1|8618.4|8615.6|8618.4|8615.6|8617.9|8615.1|2
1642551640000|2022-01-19 00:20:40|8618.9|8616.1|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|6
1642551650000|2022-01-19 00:20:50|8618.4|8615.6|8618.9|8616.1|8618.9|8616.1|8618.4|8615.6|3
1642551660000|2022-01-19 00:21:00|8620.4|8617.6|8622.9|8620.1|8622.9|8620.1|8620.4|8617.6|105
1642551670000|2022-01-19 00:21:10|8622.4|8619.6|8621.9|8619.1|8622.9|8620.1|8621.9|8619.1|15
1642551680000|2022-01-19 00:21:20|8621.4|8618.6|8621.9|8619.1|8621.9|8619.1|8621.4|8618.6|8
1642551690000|2022-01-19 00:21:30|8621.4|8618.6|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|10
1642551700000|2022-01-19 00:21:40|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|10
1642551710000|2022-01-19 00:21:50|||||||||2
1642551720000|2022-01-19 00:22:00|8618.9|8616.1|8619.4|8616.6|8619.9|8617.1|8618.9|8616.1|12
1642551730000|2022-01-19 00:22:10|8619.9|8617.1|8619.9|8617.1|8620.4|8617.6|8619.4|8616.6|7
1642551740000|2022-01-19 00:22:20|8619.8|8617|8619.8|8617|8619.8|8617|8619.3|8616.5|1
1642551750000|2022-01-19 00:22:30|8619.3|8616.5|8619.8|8617|8619.8|8617|8619.3|8616.5|1
1642551760000|2022-01-19 00:22:40|8618.8|8616|8618.8|8616|8618.8|8616|8618.8|8616|2
1642551770000|2022-01-19 00:22:50|8618.3|8615.5|8617.8|8615|8618.3|8615.5|8617.3|8614.5|6
1642551780000|2022-01-19 00:23:00|8618.8|8616|8617.8|8615|8618.8|8616|8617.8|8615|11
1642551790000|2022-01-19 00:23:10|8618.3|8615.5|8617.8|8615|8618.3|8615.5|8617.8|8615|1
1642551800000|2022-01-19 00:23:20|8617.3|8614.5|8617.3|8614.5|8617.3|8614.5|8617.3|8614.5|3
1642551810000|2022-01-19 00:23:30|8616.8|8614|8616.8|8614|8617.3|8614.5|8616.8|8614|8
1642551820000|2022-01-19 00:23:40|8617.3|8614.5|8617.3|8614.5|8617.8|8615|8616.8|8614|2
1642551830000|2022-01-19 00:23:50|8616.8|8614|8616.8|8614|8616.8|8614|8616.8|8614|2
1642551840000|2022-01-19 00:24:00|||||||||1
1642551860000|2022-01-19 00:24:20|||||||||7
1642551870000|2022-01-19 00:24:30|8616.3|8613.5|8616.8|8614|8616.8|8614|8616.3|8613.5|4
1642551880000|2022-01-19 00:24:40|8616.3|8613.5|8615.8|8613|8616.3|8613.5|8615.8|8613|0
1642551890000|2022-01-19 00:24:50|8616.3|8613.5|8616.3|8613.5|8616.8|8614|8615.8|8613|6
1642551900000|2022-01-19 00:25:00|8616.8|8614|8616.3|8613.5|8616.8|8614|8615.8|8613|13
1642551920000|2022-01-19 00:25:20|8616.8|8614|8615.8|8613|8616.8|8614|8615.8|8613|5
1642551930000|2022-01-19 00:25:30|8616.3|8613.5|8616.8|8614|8616.8|8614|8616.3|8613.5|1
1642551940000|2022-01-19 00:25:40|8616.3|8613.5|8616.8|8614|8616.8|8614|8616.3|8613.5|1
1642551950000|2022-01-19 00:25:50|||||||||2
1642551960000|2022-01-19 00:26:00|8615.8|8613|8616.3|8613.5|8616.3|8613.5|8615.8|8613|4
1642551970000|2022-01-19 00:26:10|8615.8|8613|8615.8|8613|8616.3|8613.5|8615.8|8613|1
1642551980000|2022-01-19 00:26:20|8616.8|8614|8616.8|8614|8616.8|8614|8616.8|8614|3
1642551990000|2022-01-19 00:26:30|||||||||2
1642552000000|2022-01-19 00:26:40|8617.8|8615|8617.8|8615|8617.8|8615|8617.8|8615|5
1642552010000|2022-01-19 00:26:50|8618.8|8616|8618.8|8616|8618.8|8616|8618.8|8616|6
1642552020000|2022-01-19 00:27:00|||||||||1
1642552030000|2022-01-19 00:27:10|8619.8|8617|8619.8|8617|8619.8|8617|8619.8|8617|2
1642552040000|2022-01-19 00:27:20|8621.3|8618.5|8621.3|8618.5|8621.8|8619|8621.3|8618.5|20
1642552050000|2022-01-19 00:27:30|8621.8|8619|8621.8|8619|8621.8|8619|8621.8|8619|0
1642552060000|2022-01-19 00:27:40|8621.3|8618.5|8619.8|8617|8621.3|8618.5|8619.8|8617|9
1642552070000|2022-01-19 00:27:50|8620.3|8617.5|8621.3|8618.5|8621.8|8619|8619.8|8617|4
1642552080000|2022-01-19 00:28:00|8621.8|8619|8621.8|8619|8621.8|8619|8621.3|8618.5|0
1642552090000|2022-01-19 00:28:10|8621.3|8618.5|8621.3|8618.5|8621.3|8618.5|8621.3|8618.5|0
1642552100000|2022-01-19 00:28:20|8620.8|8618|8619.3|8616.5|8621.8|8619|8618.8|8616|34
1642552110000|2022-01-19 00:28:30|8618.8|8616|8619.8|8617|8619.8|8617|8618.8|8616|2
1642552120000|2022-01-19 00:28:40|8619.3|8616.5|8619.3|8616.5|8619.8|8617|8619.3|8616.5|9
1642552130000|2022-01-19 00:28:50|8619.8|8617|8617.8|8615|8619.8|8617|8617.8|8615|27
1642552140000|2022-01-19 00:29:00|8618.3|8615.5|8617.8|8615|8618.3|8615.5|8617.8|8615|6
1642552150000|2022-01-19 00:29:10|8617.3|8614.5|8616.8|8614|8617.8|8615|8616.8|8614|26
1642552160000|2022-01-19 00:29:20|8617.3|8614.5|8617.3|8614.5|8617.8|8615|8617.3|8614.5|0
1642552170000|2022-01-19 00:29:30|8616.8|8614|8616.8|8614|8617.3|8614.5|8616.8|8614|0
1642552180000|2022-01-19 00:29:40|8617.3|8614.5|8615.8|8613|8617.3|8614.5|8615.8|8613|16
1642552190000|2022-01-19 00:29:50|8615.3|8612.5|8615.8|8613|8615.8|8613|8615.3|8612.5|1
1642552200000|2022-01-19 00:30:00|8615.3|8612.5|8616.8|8614|8617.8|8615|8615.3|8612.5|2
1642552220000|2022-01-19 00:30:20|8617.3|8614.5|8617.8|8615|8617.8|8615|8617.3|8614.5|2
1642552230000|2022-01-19 00:30:30|8618.3|8615.5|8618.8|8616|8618.8|8616|8618.3|8615.5|5
1642552240000|2022-01-19 00:30:40|8619.8|8617|8619.3|8616.5|8619.8|8617|8619.3|8616.5|12
1642552250000|2022-01-19 00:30:50|8618.8|8616|8619.3|8616.5|8619.3|8616.5|8618.8|8616|3
1642552260000|2022-01-19 00:31:00|8619.8|8617|8619.3|8616.5|8619.8|8617|8619.3|8616.5|3
1642552270000|2022-01-19 00:31:10|8619.8|8617|8620.8|8618|8620.8|8618|8619.8|8617|5
1642552280000|2022-01-19 00:31:20|8621.8|8619|8623.8|8621|8623.8|8621|8621.3|8618.5|37
1642552290000|2022-01-19 00:31:30|8623.3|8620.5|8623.8|8621|8623.8|8621|8623.3|8620.5|18
1642552300000|2022-01-19 00:31:40|||||||||5
1642552310000|2022-01-19 00:31:50|8623.3|8620.5|8621.8|8619|8623.3|8620.5|8621.8|8619|12
1642552320000|2022-01-19 00:32:00|8622.3|8619.5|8621.8|8619|8622.3|8619.5|8621.8|8619|2
1642552330000|2022-01-19 00:32:10|8621.3|8618.5|8620.8|8618|8621.3|8618.5|8620.8|8618|8
1642552340000|2022-01-19 00:32:20|8619.8|8617|8618.8|8616|8619.8|8617|8618.8|8616|12
1642552350000|2022-01-19 00:32:30|||||||||1
1642552360000|2022-01-19 00:32:40|8617.8|8615|8617.8|8615|8617.8|8615|8617.8|8615|8
1642552370000|2022-01-19 00:32:50|8616.8|8614|8615.3|8612.5|8616.8|8614|8615.3|8612.5|15
1642552380000|2022-01-19 00:33:00|8615.8|8613|8615.8|8613|8615.8|8613|8614.8|8612|4
1642552390000|2022-01-19 00:33:10|8615.3|8612.5|8615.8|8613|8615.8|8613|8615.3|8612.5|15
1642552400000|2022-01-19 00:33:20|8615.3|8612.5|8614.8|8612|8615.8|8613|8614.8|8612|4
1642552410000|2022-01-19 00:33:30|8615.3|8612.5|8615.8|8613|8615.8|8613|8615.3|8612.5|1
1642552420000|2022-01-19 00:33:40|8615.3|8612.5|8615.3|8612.5|8615.3|8612.5|8615.3|8612.5|2
1642552430000|2022-01-19 00:33:50|8615.8|8613|8614.8|8612|8615.8|8613|8614.8|8612|5
1642552440000|2022-01-19 00:34:00|8615.8|8613|8615.8|8613|8615.8|8613|8615.8|8613|5
1642552450000|2022-01-19 00:34:10|8614.8|8612|8615.3|8612.5|8615.3|8612.5|8614.8|8612|3
1642552460000|2022-01-19 00:34:20|8615.8|8613|8614.8|8612|8615.8|8613|8614.8|8612|3
1642552470000|2022-01-19 00:34:30|8615.3|8612.5|8613.3|8610.5|8615.3|8612.5|8613.3|8610.5|13
1642552480000|2022-01-19 00:34:40|8612.8|8610|8614.3|8611.5|8614.3|8611.5|8612.8|8610|4
1642552490000|2022-01-19 00:34:50|8613.8|8611|8613.8|8611|8613.8|8611|8613.8|8611|0
1642552500000|2022-01-19 00:35:00|||||||||1
1642552510000|2022-01-19 00:35:10|||||||||1
1642552520000|2022-01-19 00:35:20|8614.3|8611.5|8614.3|8611.5|8614.8|8612|8614.3|8611.5|6
1642552530000|2022-01-19 00:35:30|8613.8|8611|8612.8|8610|8613.8|8611|8612.8|8610|17
1642552540000|2022-01-19 00:35:40|8612.3|8609.5|8611.8|8609|8612.3|8609.5|8611.8|8609|6
1642552550000|2022-01-19 00:35:50|8612.3|8609.5|8613.8|8611|8614.3|8611.5|8612.3|8609.5|15
1642552560000|2022-01-19 00:36:00|8614.3|8611.5|8614.3|8611.5|8614.3|8611.5|8614.3|8611.5|2
1642552570000|2022-01-19 00:36:10|8613.8|8611|8614.3|8611.5|8614.3|8611.5|8613.8|8611|1
1642552580000|2022-01-19 00:36:20|||||||||2
1642552600000|2022-01-19 00:36:40|8613.8|8611|8613.8|8611|8613.8|8611|8613.8|8611|2
1642552610000|2022-01-19 00:36:50|8612.8|8610|8612.3|8609.5|8612.8|8610|8612.3|8609.5|8
1642552620000|2022-01-19 00:37:00|8611.8|8609|8612.8|8610|8612.8|8610|8611.8|8609|4
1642552630000|2022-01-19 00:37:10|8613.3|8610.5|8614.3|8611.5|8614.8|8612|8613.3|8610.5|11
1642552640000|2022-01-19 00:37:20|||||||||1
1642552660000|2022-01-19 00:37:40|8614.8|8612|8614.3|8611.5|8614.8|8612|8614.3|8611.5|1
1642552670000|2022-01-19 00:37:50|8614.8|8612|8614.8|8612|8614.8|8612|8614.3|8611.5|4
1642552680000|2022-01-19 00:38:00|8615.3|8612.5|8615.3|8612.5|8615.3|8612.5|8615.3|8612.5|3
1642552690000|2022-01-19 00:38:10|8615.8|8613|8615.8|8613|8615.8|8613|8615.8|8613|1
1642552700000|2022-01-19 00:38:20|8616.3|8613.5|8616.8|8614|8616.8|8614|8615.8|8613|7
1642552710000|2022-01-19 00:38:30|8616.3|8613.5|8616.8|8614|8616.8|8614|8615.8|8613|2
1642552720000|2022-01-19 00:38:40|||||||||3
1642552730000|2022-01-19 00:38:50|||||||||1
1642552750000|2022-01-19 00:39:10|8617.3|8614.5|8618.8|8616|8619.3|8616.5|8617.3|8614.5|19
1642552760000|2022-01-19 00:39:20|8619.8|8617|8620.3|8617.5|8620.8|8618|8619.8|8617|12
1642552770000|2022-01-19 00:39:30|8619.8|8617|8619.8|8617|8619.8|8617|8619.8|8617|2
1642552780000|2022-01-19 00:39:40|||||||||2
1642552790000|2022-01-19 00:39:50|8618.3|8615.5|8619.3|8616.5|8619.3|8616.5|8618.3|8615.5|25
1642552800000|2022-01-19 00:40:00|8619.8|8617|8617.3|8614.5|8619.8|8617|8617.3|8614.5|8
1642552810000|2022-01-19 00:40:10|8616.8|8614|8617.3|8614.5|8617.8|8615|8616.8|8614|3
1642552820000|2022-01-19 00:40:20|8616.8|8614|8616.8|8614|8616.8|8614|8616.8|8614|3
1642552830000|2022-01-19 00:40:30|8616.3|8613.5|8616.8|8614|8616.8|8614|8616.3|8613.5|2
1642552840000|2022-01-19 00:40:40|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|1
1642552850000|2022-01-19 00:40:50|8615.8|8613|8614.8|8612|8615.8|8613|8614.8|8612|7
1642552860000|2022-01-19 00:41:00|8615.3|8612.5|8616.3|8613.5|8616.3|8613.5|8615.3|8612.5|0
1642552890000|2022-01-19 00:41:30|8615.8|8613|8616.3|8613.5|8616.3|8613.5|8615.8|8613|1
1642552900000|2022-01-19 00:41:40|8615.8|8613|8615.8|8613|8615.8|8613|8615.8|8613|2
1642552910000|2022-01-19 00:41:50|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|8615.8|8613|0
1642552930000|2022-01-19 00:42:10|8615.8|8613|8615.8|8613|8615.8|8613|8615.8|8613|5
1642552940000|2022-01-19 00:42:20|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|1
1642552950000|2022-01-19 00:42:30|8617.3|8614.5|8617.8|8615|8617.8|8615|8616.8|8614|81
1642552960000|2022-01-19 00:42:40|8616.8|8614|8617.8|8615|8617.8|8615|8616.8|8614|8
1642552980000|2022-01-19 00:43:00|8617.3|8614.5|8617.3|8614.5|8617.3|8614.5|8617.3|8614.5|4
1642552990000|2022-01-19 00:43:10|8616.8|8614|8616.8|8614|8616.8|8614|8616.8|8614|0
1642553000000|2022-01-19 00:43:20|8617.3|8614.5|8616.8|8614|8617.3|8614.5|8616.8|8614|0
1642553010000|2022-01-19 00:43:30|8617.3|8614.5|8617.8|8615|8617.8|8615|8617.3|8614.5|8
1642553020000|2022-01-19 00:43:40|||||||||2
1642553060000|2022-01-19 00:44:20|8617.3|8614.5|8618.3|8615.5|8618.3|8615.5|8617.3|8614.5|5
1642553070000|2022-01-19 00:44:30|8617.8|8615|8618.3|8615.5|8618.8|8616|8617.8|8615|4
1642553080000|2022-01-19 00:44:40|||||||||3
1642553090000|2022-01-19 00:44:50|8617.8|8615|8618.8|8616|8618.8|8616|8617.8|8615|10
1642553120000|2022-01-19 00:45:20|||||||||2
1642553130000|2022-01-19 00:45:30|||||||||7
1642553150000|2022-01-19 00:45:50|||||||||13
1642553160000|2022-01-19 00:46:00|||||||||3
1642553170000|2022-01-19 00:46:10|8620.8|8618|8620.8|8618|8620.8|8618|8620.8|8618|16
1642553180000|2022-01-19 00:46:20|8620.3|8617.5|8620.8|8618|8620.8|8618|8619.8|8617|12
1642553190000|2022-01-19 00:46:30|8620.3|8617.5|8620.8|8618|8620.8|8618|8620.3|8617.5|5
1642553200000|2022-01-19 00:46:40|8620.3|8617.5|8620.8|8618|8620.8|8618|8620.3|8617.5|11
1642553210000|2022-01-19 00:46:50|8619.8|8617|8620.3|8617.5|8620.8|8618|8619.8|8617|7
1642553220000|2022-01-19 00:47:00|8619.8|8617|8619.8|8617|8619.8|8617|8619.8|8617|0
1642553230000|2022-01-19 00:47:10|8620.3|8617.5|8619.8|8617|8620.3|8617.5|8619.8|8617|9
1642553240000|2022-01-19 00:47:20|8620.3|8617.5|8619.8|8617|8620.3|8617.5|8619.8|8617|0
1642553250000|2022-01-19 00:47:30|8620.8|8618|8620.8|8618|8620.8|8618|8620.8|8618|3
1642553260000|2022-01-19 00:47:40|8620.3|8617.5|8620.3|8617.5|8620.8|8618|8620.3|8617.5|5
1642553270000|2022-01-19 00:47:50|8619.8|8617|8620.8|8618|8620.8|8618|8619.8|8617|0
1642553290000|2022-01-19 00:48:10|||||||||1
1642553310000|2022-01-19 00:48:30|8620.3|8617.5|8620.3|8617.5|8620.8|8618|8620.3|8617.5|10
1642553320000|2022-01-19 00:48:40|8620.8|8618|8622.8|8620|8622.8|8620|8620.3|8617.5|35
1642553330000|2022-01-19 00:48:50|8621.8|8619|8621.8|8619|8622.8|8620|8621.8|8619|10
1642553340000|2022-01-19 00:49:00|||||||||3
1642553350000|2022-01-19 00:49:10|||||||||3
1642553360000|2022-01-19 00:49:20|||||||||2
1642553370000|2022-01-19 00:49:30|8622.8|8620|8623.3|8620.5|8623.3|8620.5|8622.8|8620|16
1642553380000|2022-01-19 00:49:40|8622.8|8620|8622.8|8620|8623.8|8621|8622.8|8620|12
1642553390000|2022-01-19 00:49:50|8623.8|8621|8622.8|8620|8623.8|8621|8622.8|8620|24
1642553400000|2022-01-19 00:50:00|8623.3|8620.5|8622.8|8620|8623.8|8621|8622.8|8620|5
1642553410000|2022-01-19 00:50:10|8623.3|8620.5|8622.8|8620|8623.3|8620.5|8622.8|8620|8
1642553420000|2022-01-19 00:50:20|8623.8|8621|8623.8|8621|8623.8|8621|8622.8|8620|10
1642553430000|2022-01-19 00:50:30|8623.3|8620.5|8623.8|8621|8623.8|8621|8622.8|8620|16
1642553440000|2022-01-19 00:50:40|8624.3|8621.5|8624.3|8621.5|8624.3|8621.5|8623.8|8621|6
1642553450000|2022-01-19 00:50:50|8623.8|8621|8622.8|8620|8623.8|8621|8622.8|8620|11
1642553460000|2022-01-19 00:51:00|8623.3|8620.5|8622.8|8620|8623.3|8620.5|8622.8|8620|6
1642553470000|2022-01-19 00:51:10|8623.8|8621|8623.3|8620.5|8623.8|8621|8623.3|8620.5|8
1642553480000|2022-01-19 00:51:20|8622.8|8620|8623.8|8621|8623.8|8621|8622.8|8620|19
1642553490000|2022-01-19 00:51:30|8624.3|8621.5|8624.3|8621.5|8624.3|8621.5|8624.3|8621.5|15
1642553500000|2022-01-19 00:51:40|8623.8|8621|8624.3|8621.5|8624.8|8622|8623.8|8621|3
1642553510000|2022-01-19 00:51:50|8624.8|8622|8623.8|8621|8624.8|8622|8623.8|8621|5
1642553520000|2022-01-19 00:52:00|8624.3|8621.5|8624.8|8622|8624.8|8622|8624.3|8621.5|6
1642553530000|2022-01-19 00:52:10|8625.8|8623|8627.8|8625|8627.8|8625|8625.8|8623|88
1642553540000|2022-01-19 00:52:20|8627.3|8624.5|8627.3|8624.5|8627.8|8625|8627.3|8624.5|22
1642553550000|2022-01-19 00:52:30|8627.8|8625|8627.8|8625|8627.8|8625|8627.3|8624.5|5
1642553560000|2022-01-19 00:52:40|8627.3|8624.5|8627.8|8625|8628.8|8626|8626.8|8624|58
1642553570000|2022-01-19 00:52:50|8627.3|8624.5|8625.8|8623|8627.8|8625|8625.8|8623|18
1642553580000|2022-01-19 00:53:00|8625.3|8622.5|8624.8|8622|8625.8|8623|8624.8|8622|4
1642553590000|2022-01-19 00:53:10|||||||||8
1642553600000|2022-01-19 00:53:20|8625.8|8623|8625.8|8623|8625.8|8623|8625.8|8623|8
1642553610000|2022-01-19 00:53:30|8624.8|8622|8625.8|8623|8625.8|8623|8624.8|8622|8
1642553620000|2022-01-19 00:53:40|8625.3|8622.5|8624.8|8622|8625.3|8622.5|8624.8|8622|11
1642553630000|2022-01-19 00:53:50|8623.8|8621|8623.8|8621|8623.8|8621|8623.8|8621|12
1642553640000|2022-01-19 00:54:00|||||||||10
1642553650000|2022-01-19 00:54:10|8624.3|8621.5|8624.8|8622|8624.8|8622|8624.3|8621.5|3
1642553670000|2022-01-19 00:54:30|8625.3|8622.5|8626.8|8624|8626.8|8624|8624.8|8622|30
1642553680000|2022-01-19 00:54:40|8626.3|8623.5|8625.8|8623|8626.3|8623.5|8625.8|8623|7
1642553690000|2022-01-19 00:54:50|8625.3|8622.5|8625.8|8623|8626.3|8623.5|8624.8|8622|16
1642553700000|2022-01-19 00:55:00|8625.3|8622.5|8626.3|8623.5|8626.8|8624|8624.8|8622|30
1642553710000|2022-01-19 00:55:10|8626.8|8624|8625.8|8623|8626.8|8624|8625.8|8623|7
1642553720000|2022-01-19 00:55:20|8625.3|8622.5|8624.8|8622|8625.3|8622.5|8624.8|8622|5
1642553730000|2022-01-19 00:55:30|||||||||1
1642553740000|2022-01-19 00:55:40|8623.8|8621|8624.8|8622|8624.8|8622|8623.8|8621|8
1642553750000|2022-01-19 00:55:50|8624.3|8621.5|8625.8|8623|8626.8|8624|8623.8|8621|90
1642553760000|2022-01-19 00:56:00|8624.8|8622|8622.3|8619.5|8624.8|8622|8622.3|8619.5|30
1642553770000|2022-01-19 00:56:10|8622.8|8620|8622.8|8620|8622.8|8620|8622.8|8620|2
1642553780000|2022-01-19 00:56:20|8621.8|8619|8621.8|8619|8621.8|8619|8621.3|8618.5|3
1642553790000|2022-01-19 00:56:30|8621.3|8618.5|8621.3|8618.5|8621.3|8618.5|8621.3|8618.5|0
1642553800000|2022-01-19 00:56:40|8621.8|8619|8623.3|8620.5|8623.3|8620.5|8621.8|8619|14
1642553810000|2022-01-19 00:56:50|8622.8|8620|8621.8|8619|8622.8|8620|8621.8|8619|4
1642553820000|2022-01-19 00:57:00|8620.8|8618|8621.8|8619|8621.8|8619|8620.8|8618|10
1642553830000|2022-01-19 00:57:10|8621.3|8618.5|8620.8|8618|8621.3|8618.5|8619.8|8617|26
1642553840000|2022-01-19 00:57:20|8620.3|8617.5|8614.8|8612|8620.3|8617.5|8614.8|8612|100
1642553850000|2022-01-19 00:57:30|||||||||7
1642553860000|2022-01-19 00:57:40|8615.3|8612.5|8615.8|8613|8615.8|8613|8615.3|8612.5|17
1642553870000|2022-01-19 00:57:50|8615.3|8612.5|8615.3|8612.5|8615.3|8612.5|8614.8|8612|14
1642553880000|2022-01-19 00:58:00|8614.8|8612|8615.8|8613|8615.8|8613|8614.8|8612|4
1642553890000|2022-01-19 00:58:10|||||||||1
1642553900000|2022-01-19 00:58:20|8616.3|8613.5|8616.3|8613.5|8617.3|8614.5|8615.3|8612.5|16
1642553910000|2022-01-19 00:58:30|8617.3|8614.5|8617.3|8614.5|8617.8|8615|8615.8|8613|45
1642553920000|2022-01-19 00:58:40|8617.8|8615|8617.3|8614.5|8617.8|8615|8617.3|8614.5|4
1642553930000|2022-01-19 00:58:50|8617.8|8615|8619.3|8616.5|8619.3|8616.5|8617.8|8615|19
1642553940000|2022-01-19 00:59:00|8619.8|8617|8615.8|8613|8619.8|8617|8615.8|8613|42
1642553950000|2022-01-19 00:59:10|8615.3|8612.5|8616.8|8614|8616.8|8614|8615.3|8612.5|9
1642553960000|2022-01-19 00:59:20|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|2
1642553970000|2022-01-19 00:59:30|8615.8|8613|8614.3|8611.5|8616.3|8613.5|8614.3|8611.5|15
1642553980000|2022-01-19 00:59:40|8615.3|8612.5|8613.3|8610.5|8615.8|8613|8613.3|8610.5|17
1642553990000|2022-01-19 00:59:50|8613.8|8611|8613.3|8610.5|8613.8|8611|8612.8|8610|13
1642554000000|2022-01-19 01:00:00|8612.8|8610|8612.8|8610|8617.3|8614.5|8607.3|8604.5|440
1642554010000|2022-01-19 01:00:10|8612.3|8609.5|8607.8|8605|8616.3|8613.5|8606.8|8604|193
1642554020000|2022-01-19 01:00:20|8608.3|8605.5|8610.8|8608|8611.8|8609|8607.8|8605|154
1642554030000|2022-01-19 01:00:30|8609.8|8607|8615.3|8612.5|8617.8|8615|8609.8|8607|102
1642554040000|2022-01-19 01:00:40|8615.8|8613|8611.8|8609|8618.8|8616|8611.8|8609|62
1642554050000|2022-01-19 01:00:50|8612.8|8610|8610.8|8608|8614.8|8612|8610.3|8607.5|76
1642554060000|2022-01-19 01:01:00|8610.3|8607.5|8615.8|8613|8617.3|8614.5|8610.3|8607.5|123
1642554070000|2022-01-19 01:01:10|8615.3|8612.5|8615.8|8613|8617.3|8614.5|8614.8|8612|48
1642554080000|2022-01-19 01:01:20|8616.8|8614|8614.8|8612|8616.8|8614|8614.3|8611.5|47
1642554090000|2022-01-19 01:01:30|8614.3|8611.5|8616.3|8613.5|8616.3|8613.5|8614.3|8611.5|14
1642554100000|2022-01-19 01:01:40|8615.8|8613|8613.3|8610.5|8617.8|8615|8613.3|8610.5|20
1642554110000|2022-01-19 01:01:50|8613.8|8611|8613.3|8610.5|8615.8|8613|8612.3|8609.5|52
1642554120000|2022-01-19 01:02:00|8612.8|8610|8610.8|8608|8612.8|8610|8610.3|8607.5|27
1642554130000|2022-01-19 01:02:10|8610.3|8607.5|8611.8|8609|8611.8|8609|8608.8|8606|92
1642554140000|2022-01-19 01:02:20|8612.3|8609.5|8607.3|8604.5|8612.3|8609.5|8605.8|8603|49
1642554150000|2022-01-19 01:02:30|8607.8|8605|8604.8|8602|8607.8|8605|8604.3|8601.5|102
1642554160000|2022-01-19 01:02:40|8605.3|8602.5|8601.8|8599|8605.3|8602.5|8600.8|8598|128
1642554170000|2022-01-19 01:02:50|8602.8|8600|8600.8|8598|8602.8|8600|8600.3|8597.5|67
1642554180000|2022-01-19 01:03:00|8601.3|8598.5|8604.8|8602|8607.8|8605|8600.8|8598|79
1642554190000|2022-01-19 01:03:10|8603.8|8601|8600.8|8598|8603.8|8601|8600.8|8598|41
1642554200000|2022-01-19 01:03:20|8601.3|8598.5|8602.8|8600|8604.8|8602|8600.8|8598|37
1642554210000|2022-01-19 01:03:30|8602.7|8599.9|8600.7|8597.9|8604.7|8601.9|8599.8|8597|50
1642554220000|2022-01-19 01:03:40|8601.7|8598.9|8597.7|8594.9|8601.7|8598.9|8596.8|8594|86
1642554230000|2022-01-19 01:03:50|8598.2|8595.4|8599.2|8596.4|8599.7|8596.9|8596.7|8593.9|71
1642554240000|2022-01-19 01:04:00|8599.7|8596.9|8602.7|8599.9|8604.2|8601.4|8598.7|8595.9|86
1642554250000|2022-01-19 01:04:10|8602.2|8599.4|8605.7|8602.9|8605.7|8602.9|8601.7|8598.9|40
1642554260000|2022-01-19 01:04:20|8606.2|8603.4|8605.7|8602.9|8606.7|8603.9|8605.2|8602.4|25
1642554270000|2022-01-19 01:04:30|8606.2|8603.4|8605.2|8602.4|8606.2|8603.4|8604.7|8601.9|13
1642554280000|2022-01-19 01:04:40|8604.7|8601.9|8605.7|8602.9|8606.2|8603.4|8604.7|8601.9|21
1642554290000|2022-01-19 01:04:50|8605.2|8602.4|8608.2|8605.4|8608.2|8605.4|8605.2|8602.4|18
1642554300000|2022-01-19 01:05:00|8608.7|8605.9|8611.2|8608.4|8611.7|8608.9|8608.7|8605.9|40
1642554310000|2022-01-19 01:05:10|8611.7|8608.9|8608.7|8605.9|8611.7|8608.9|8608.7|8605.9|8
1642554320000|2022-01-19 01:05:20|8609.2|8606.4|8609.2|8606.4|8610.7|8607.9|8608.7|8605.9|16
1642554330000|2022-01-19 01:05:30|8608.7|8605.9|8605.7|8602.9|8608.7|8605.9|8605.7|8602.9|6
1642554340000|2022-01-19 01:05:40|8605.2|8602.4|8604.7|8601.9|8606.7|8603.9|8604.7|8601.9|18
1642554350000|2022-01-19 01:05:50|8605.2|8602.4|8607.7|8604.9|8607.7|8604.9|8604.7|8601.9|25
1642554360000|2022-01-19 01:06:00|8606.7|8603.9|8605.7|8602.9|8607.7|8604.9|8605.7|8602.9|12
1642554370000|2022-01-19 01:06:10|8606.7|8603.9|8605.7|8602.9|8606.7|8603.9|8605.7|8602.9|12
1642554380000|2022-01-19 01:06:20|8606.7|8603.9|8607.2|8604.4|8607.2|8604.4|8605.7|8602.9|21
1642554390000|2022-01-19 01:06:30|8607.7|8604.9|8607.7|8604.9|8608.2|8605.4|8607.7|8604.9|5
1642554400000|2022-01-19 01:06:40|8608.7|8605.9|8610.7|8607.9|8611.2|8608.4|8608.7|8605.9|62
1642554410000|2022-01-19 01:06:50|8611.2|8608.4|8609.2|8606.4|8612.2|8609.4|8608.7|8605.9|65
1642554420000|2022-01-19 01:07:00|8609.7|8606.9|8607.7|8604.9|8609.7|8606.9|8607.7|8604.9|26
1642554430000|2022-01-19 01:07:10|8607.2|8604.4|8602.7|8599.9|8607.2|8604.4|8602.7|8599.9|44
1642554440000|2022-01-19 01:07:20|8601.7|8598.9|8602.7|8599.9|8602.7|8599.9|8601.7|8598.9|37
1642554450000|2022-01-19 01:07:30|8603.7|8600.9|8602.7|8599.9|8603.7|8600.9|8602.7|8599.9|9
1642554460000|2022-01-19 01:07:40|8603.7|8600.9|8601.7|8598.9|8603.7|8600.9|8600.7|8597.9|19
1642554470000|2022-01-19 01:07:50|8602.2|8599.4|8602.2|8599.4|8602.2|8599.4|8601.7|8598.9|22
1642554480000|2022-01-19 01:08:00|8601.7|8598.9|8601.7|8598.9|8602.2|8599.4|8601.2|8598.4|13
1642554490000|2022-01-19 01:08:10|8600.7|8597.9|8599.2|8596.4|8601.7|8598.9|8599.2|8596.4|29
1642554500000|2022-01-19 01:08:20|8599.7|8596.9|8599.2|8596.4|8599.7|8596.9|8598.2|8595.4|41
1642554510000|2022-01-19 01:08:30|8598.7|8595.9|8601.2|8598.4|8601.2|8598.4|8598.2|8595.4|33
1642554520000|2022-01-19 01:08:40|8601.7|8598.9|8601.2|8598.4|8602.7|8599.9|8600.7|8597.9|15
1642554530000|2022-01-19 01:08:50|8600.7|8597.9|8601.7|8598.9|8601.7|8598.9|8600.7|8597.9|5
1642554540000|2022-01-19 01:09:00|8602.7|8599.9|8597.7|8594.9|8602.7|8599.9|8597.7|8594.9|22
1642554550000|2022-01-19 01:09:10|8597.2|8594.4|8595.2|8592.4|8597.7|8594.9|8595.2|8592.4|28
1642554560000|2022-01-19 01:09:20|8595.7|8592.9|8596.7|8593.9|8597.2|8594.4|8595.7|8592.9|18
1642554570000|2022-01-19 01:09:30|8597.2|8594.4|8595.7|8592.9|8598.7|8595.9|8595.2|8592.4|110
1642554580000|2022-01-19 01:09:40|8596.2|8593.4|8597.7|8594.9|8599.7|8596.9|8596.2|8593.4|80
1642554590000|2022-01-19 01:09:50|8597.2|8594.4|8597.2|8594.4|8597.7|8594.9|8595.7|8592.9|21
1642554600000|2022-01-19 01:10:00|8597.7|8594.9|8599.7|8596.9|8600.7|8597.9|8597.2|8594.4|37
1642554610000|2022-01-19 01:10:10|8599.2|8596.4|8600.2|8597.4|8600.7|8597.9|8599.2|8596.4|5
1642554620000|2022-01-19 01:10:20|8600.7|8597.9|8599.7|8596.9|8600.7|8597.9|8599.7|8596.9|15
1642554630000|2022-01-19 01:10:30|8600.2|8597.4|8601.2|8598.4|8602.7|8599.9|8600.2|8597.4|15
1642554640000|2022-01-19 01:10:40|8600.7|8597.9|8601.7|8598.9|8601.7|8598.9|8600.7|8597.9|4
1642554650000|2022-01-19 01:10:50|8602.2|8599.4|8603.2|8600.4|8603.7|8600.9|8602.2|8599.4|19
1642554660000|2022-01-19 01:11:00|8603.7|8600.9|8604.2|8601.4|8605.7|8602.9|8603.7|8600.9|30
1642554670000|2022-01-19 01:11:10|8603.7|8600.9|8603.7|8600.9|8603.7|8600.9|8603.2|8600.4|7
1642554680000|2022-01-19 01:11:20|8604.2|8601.4|8604.7|8601.9|8605.2|8602.4|8603.7|8600.9|22
1642554690000|2022-01-19 01:11:30|8603.7|8600.9|8601.2|8598.4|8604.2|8601.4|8601.2|8598.4|27
1642554700000|2022-01-19 01:11:40|8600.7|8597.9|8602.7|8599.9|8602.7|8599.9|8600.7|8597.9|15
1642554710000|2022-01-19 01:11:50|8603.2|8600.4|8605.7|8602.9|8605.7|8602.9|8602.7|8599.9|22
1642554720000|2022-01-19 01:12:00|8605.2|8602.4|8608.7|8605.9|8609.7|8606.9|8604.7|8601.9|44
1642554730000|2022-01-19 01:12:10|8608.2|8605.4|8608.2|8605.4|8608.7|8605.9|8608.2|8605.4|8
1642554740000|2022-01-19 01:12:20|8608.7|8605.9|8607.7|8604.9|8608.7|8605.9|8607.7|8604.9|0
1642554750000|2022-01-19 01:12:30|8606.7|8603.9|8608.2|8605.4|8608.2|8605.4|8606.7|8603.9|15
1642554760000|2022-01-19 01:12:40|8608.7|8605.9|8610.7|8607.9|8610.7|8607.9|8608.2|8605.4|19
1642554770000|2022-01-19 01:12:50|8611.7|8608.9|8610.7|8607.9|8612.2|8609.4|8610.2|8607.4|37
1642554780000|2022-01-19 01:13:00|8609.7|8606.9|8611.7|8608.9|8613.7|8610.9|8609.7|8606.9|104
1642554790000|2022-01-19 01:13:10|8611.2|8608.4|8613.7|8610.9|8614.7|8611.9|8611.2|8608.4|43
1642554800000|2022-01-19 01:13:20|8613.2|8610.4|8613.7|8610.9|8614.2|8611.4|8612.7|8609.9|17
1642554810000|2022-01-19 01:13:30|8614.2|8611.4|8614.7|8611.9|8614.7|8611.9|8613.2|8610.4|19
1642554820000|2022-01-19 01:13:40|8614.2|8611.4|8614.7|8611.9|8614.7|8611.9|8612.7|8609.9|62
1642554830000|2022-01-19 01:13:50|8614.2|8611.4|8613.7|8610.9|8614.7|8611.9|8612.7|8609.9|21
1642554840000|2022-01-19 01:14:00|8614.7|8611.9|8614.2|8611.4|8614.7|8611.9|8611.7|8608.9|84
1642554850000|2022-01-19 01:14:10|8613.7|8610.9|8612.7|8609.9|8614.7|8611.9|8612.7|8609.9|16
1642554860000|2022-01-19 01:14:20|8613.2|8610.4|8614.7|8611.9|8614.7|8611.9|8612.7|8609.9|12
1642554870000|2022-01-19 01:14:30|8615.7|8612.9|8614.7|8611.9|8615.7|8612.9|8614.7|8611.9|48
1642554880000|2022-01-19 01:14:40|8615.2|8612.4|8614.2|8611.4|8615.2|8612.4|8613.7|8610.9|17
1642554890000|2022-01-19 01:14:50|8613.7|8610.9|8613.7|8610.9|8614.7|8611.9|8612.7|8609.9|40
1642554900000|2022-01-19 01:15:00|8614.2|8611.4|8614.7|8611.9|8615.7|8612.9|8614.2|8611.4|21
1642554910000|2022-01-19 01:15:10|8615.2|8612.4|8613.7|8610.9|8615.2|8612.4|8613.7|8610.9|14
1642554920000|2022-01-19 01:15:20|8614.7|8611.9|8612.7|8609.9|8614.7|8611.9|8612.7|8609.9|29
1642554930000|2022-01-19 01:15:30|8613.7|8610.9|8614.7|8611.9|8614.7|8611.9|8613.7|8610.9|413
1642554940000|2022-01-19 01:15:40|8615.7|8612.9|8616.7|8613.9|8617.2|8614.4|8615.7|8612.9|42
1642554950000|2022-01-19 01:15:50|8615.7|8612.9|8616.2|8613.4|8616.2|8613.4|8615.7|8612.9|7
1642554960000|2022-01-19 01:16:00|8615.7|8612.9|8617.7|8614.9|8617.7|8614.9|8615.7|8612.9|21
1642554970000|2022-01-19 01:16:10|8618.2|8615.4|8618.7|8615.9|8618.7|8615.9|8617.2|8614.4|32
1642554980000|2022-01-19 01:16:20|8617.7|8614.9|8617.7|8614.9|8618.7|8615.9|8617.7|8614.9|7
1642554990000|2022-01-19 01:16:30|8618.2|8615.4|8620.2|8617.4|8620.2|8617.4|8618.2|8615.4|23
1642555000000|2022-01-19 01:16:40|8620.7|8617.9|8621.2|8618.4|8621.7|8618.9|8620.7|8617.9|31
1642555010000|2022-01-19 01:16:50|8620.7|8617.9|8620.7|8617.9|8620.7|8617.9|8619.7|8616.9|17
1642555020000|2022-01-19 01:17:00|8621.2|8618.4|8622.7|8619.9|8622.7|8619.9|8620.7|8617.9|12
1642555030000|2022-01-19 01:17:10|8623.7|8620.9|8622.7|8619.9|8623.7|8620.9|8622.7|8619.9|11
1642555040000|2022-01-19 01:17:20|8623.7|8620.9|8622.7|8619.9|8624.7|8621.9|8622.2|8619.4|12
1642555050000|2022-01-19 01:17:30|8623.2|8620.4|8625.2|8622.4|8625.2|8622.4|8623.2|8620.4|33
1642555060000|2022-01-19 01:17:40|8625.7|8622.9|8627.7|8624.9|8627.7|8624.9|8624.7|8621.9|45
1642555070000|2022-01-19 01:17:50|8627.2|8624.4|8625.7|8622.9|8627.2|8624.4|8624.7|8621.9|38
1642555080000|2022-01-19 01:18:00|8626.2|8623.4|8624.7|8621.9|8626.7|8623.9|8624.7|8621.9|19
1642555090000|2022-01-19 01:18:10|8625.2|8622.4|8627.7|8624.9|8628.7|8625.9|8625.2|8622.4|52
1642555100000|2022-01-19 01:18:20|8628.2|8625.4|8628.2|8625.4|8628.7|8625.9|8627.7|8624.9|31
1642555110000|2022-01-19 01:18:30|8627.7|8624.9|8628.2|8625.4|8628.2|8625.4|8626.7|8623.9|20
1642555120000|2022-01-19 01:18:40|8628.7|8625.9|8627.7|8624.9|8629.7|8626.9|8627.7|8624.9|27
1642555130000|2022-01-19 01:18:50|8627.2|8624.4|8629.7|8626.9|8629.7|8626.9|8626.7|8623.9|32
1642555140000|2022-01-19 01:19:00|8630.2|8627.4|8630.7|8627.9|8631.2|8628.4|8629.7|8626.9|66
1642555150000|2022-01-19 01:19:10|8630.2|8627.4|8630.7|8627.9|8632.7|8629.9|8629.7|8626.9|75
1642555160000|2022-01-19 01:19:20|8631.2|8628.4|8631.2|8628.4|8632.2|8629.4|8630.7|8627.9|60
1642555170000|2022-01-19 01:19:30|8630.7|8627.9|8630.7|8627.9|8631.2|8628.4|8630.7|8627.9|5
1642555180000|2022-01-19 01:19:40|8629.7|8626.9|8627.2|8624.4|8629.7|8626.9|8626.7|8623.9|44
1642555190000|2022-01-19 01:19:50|8626.7|8623.9|8625.7|8622.9|8627.2|8624.4|8625.2|8622.4|15
1642555200000|2022-01-19 01:20:00|8626.2|8623.4|8625.2|8622.4|8626.7|8623.9|8625.2|8622.4|15
1642555210000|2022-01-19 01:20:10|8624.7|8621.9|8622.7|8619.9|8624.7|8621.9|8622.7|8619.9|21
1642555220000|2022-01-19 01:20:20|8623.2|8620.4|8623.7|8620.9|8623.7|8620.9|8622.7|8619.9|17
1642555230000|2022-01-19 01:20:30|8623.2|8620.4|8622.2|8619.4|8623.2|8620.4|8622.2|8619.4|9
1642555240000|2022-01-19 01:20:40|8622.7|8619.9|8623.2|8620.4|8623.2|8620.4|8622.7|8619.9|8
1642555250000|2022-01-19 01:20:50|8623.7|8620.9|8624.2|8621.4|8624.7|8621.9|8623.7|8620.9|16
1642555260000|2022-01-19 01:21:00|8623.7|8620.9|8622.2|8619.4|8624.7|8621.9|8621.7|8618.9|46
1642555270000|2022-01-19 01:21:10|8621.7|8618.9|8621.2|8618.4|8621.7|8618.9|8619.7|8616.9|37
1642555280000|2022-01-19 01:21:20|8620.7|8617.9|8620.7|8617.9|8620.7|8617.9|8620.7|8617.9|1
1642555290000|2022-01-19 01:21:30|8621.7|8618.9|8620.7|8617.9|8621.7|8618.9|8620.7|8617.9|17
1642555300000|2022-01-19 01:21:40|8621.2|8618.4|8620.7|8617.9|8621.2|8618.4|8619.7|8616.9|18
1642555310000|2022-01-19 01:21:50|||||||||6
1642555320000|2022-01-19 01:22:00|8621.2|8618.4|8625.2|8622.4|8625.2|8622.4|8620.2|8617.4|29
1642555330000|2022-01-19 01:22:10|8625.7|8622.9|8623.7|8620.9|8626.7|8623.9|8623.7|8620.9|26
1642555340000|2022-01-19 01:22:20|8624.7|8621.9|8622.7|8619.9|8624.7|8621.9|8622.2|8619.4|26
1642555350000|2022-01-19 01:22:30|8623.2|8620.4|8624.2|8621.4|8624.2|8621.4|8622.7|8619.9|3
1642555360000|2022-01-19 01:22:40|8623.7|8620.9|8623.7|8620.9|8624.2|8621.4|8623.7|8620.9|1
1642555370000|2022-01-19 01:22:50|8624.2|8621.4|8624.7|8621.9|8624.7|8621.9|8621.7|8618.9|221
1642555380000|2022-01-19 01:23:00|8625.2|8622.4|8626.2|8623.4|8626.7|8623.9|8625.2|8622.4|24
1642555390000|2022-01-19 01:23:10|8626.7|8623.9|8625.7|8622.9|8626.7|8623.9|8625.2|8622.4|8
1642555400000|2022-01-19 01:23:20|8626.2|8623.4|8626.2|8623.4|8627.7|8624.9|8625.7|8622.9|15
1642555410000|2022-01-19 01:23:30|8626.7|8623.9|8628.2|8625.4|8628.7|8625.9|8626.2|8623.4|11
1642555420000|2022-01-19 01:23:40|8627.7|8624.9|8627.7|8624.9|8628.7|8625.9|8627.7|8624.9|13
1642555430000|2022-01-19 01:23:50|8628.2|8625.4|8627.2|8624.4|8628.2|8625.4|8626.7|8623.9|17
1642555440000|2022-01-19 01:24:00|8627.7|8624.9|8627.2|8624.4|8628.7|8625.9|8626.7|8623.9|17
1642555450000|2022-01-19 01:24:10|8627.7|8624.9|8628.2|8625.4|8628.7|8625.9|8627.7|8624.9|10
1642555460000|2022-01-19 01:24:20|8628.7|8625.9|8628.7|8625.9|8629.7|8626.9|8628.2|8625.4|2
1642555470000|2022-01-19 01:24:30|8628.2|8625.4|8628.7|8625.9|8628.7|8625.9|8628.2|8625.4|4
1642555480000|2022-01-19 01:24:40|8629.2|8626.4|8629.7|8626.9|8630.2|8627.4|8628.7|8625.9|27
1642555490000|2022-01-19 01:24:50|8630.2|8627.4|8631.7|8628.9|8632.7|8629.9|8629.7|8626.9|27
1642555500000|2022-01-19 01:25:00|8631.2|8628.4|8632.7|8629.9|8632.7|8629.9|8631.2|8628.4|26
1642555510000|2022-01-19 01:25:10|8632.2|8629.4|8632.2|8629.4|8632.7|8629.9|8631.7|8628.9|25
1642555520000|2022-01-19 01:25:20|8631.7|8628.9|8631.7|8628.9|8631.7|8628.9|8631.2|8628.4|15
1642555530000|2022-01-19 01:25:30|8631.2|8628.4|8633.7|8630.9|8633.7|8630.9|8630.2|8627.4|42
1642555540000|2022-01-19 01:25:40|8633.2|8630.4|8632.7|8629.9|8633.7|8630.9|8632.7|8629.9|17
1642555550000|2022-01-19 01:25:50|8631.7|8628.9|8632.7|8629.9|8633.2|8630.4|8631.7|8628.9|17
1642555560000|2022-01-19 01:26:00|8633.2|8630.4|8632.7|8629.9|8634.7|8631.9|8632.7|8629.9|47
1642555570000|2022-01-19 01:26:10|8631.7|8628.9|8632.2|8629.4|8632.7|8629.9|8631.7|8628.9|13
1642555580000|2022-01-19 01:26:20|8632.7|8629.9|8633.7|8630.9|8634.2|8631.4|8632.2|8629.4|11
1642555590000|2022-01-19 01:26:30|8634.7|8631.9|8632.7|8629.9|8634.7|8631.9|8631.7|8628.9|27
1642555600000|2022-01-19 01:26:40|8632.2|8629.4|8632.7|8629.9|8632.7|8629.9|8632.2|8629.4|8
1642555610000|2022-01-19 01:26:50|8632.2|8629.4|8630.2|8627.4|8632.7|8629.9|8629.7|8626.9|40
1642555620000|2022-01-19 01:27:00|8630.7|8627.9|8630.2|8627.4|8632.2|8629.4|8630.2|8627.4|23
1642555630000|2022-01-19 01:27:10|8630.7|8627.9|8630.7|8627.9|8631.7|8628.9|8629.7|8626.9|45
1642555640000|2022-01-19 01:27:20|8630.2|8627.4|8629.7|8626.9|8630.2|8627.4|8628.7|8625.9|31
1642555650000|2022-01-19 01:27:30|8629.2|8626.4|8629.7|8626.9|8631.2|8628.4|8629.2|8626.4|30
1642555660000|2022-01-19 01:27:40|8628.7|8625.9|8626.7|8623.9|8628.7|8625.9|8626.7|8623.9|26
1642555670000|2022-01-19 01:27:50|8627.2|8624.4|8626.7|8623.9|8627.7|8624.9|8626.7|8623.9|23
1642555680000|2022-01-19 01:28:00|8627.2|8624.4|8627.2|8624.4|8627.7|8624.9|8626.7|8623.9|24
1642555690000|2022-01-19 01:28:10|8627.7|8624.9|8630.7|8627.9|8631.2|8628.4|8626.7|8623.9|40
1642555700000|2022-01-19 01:28:20|8631.2|8628.4|8632.7|8629.9|8633.2|8630.4|8631.2|8628.4|46
1642555710000|2022-01-19 01:28:30|8631.7|8628.9|8629.2|8626.4|8631.7|8628.9|8629.2|8626.4|17
1642555720000|2022-01-19 01:28:40|8628.7|8625.9|8628.2|8625.4|8629.2|8626.4|8627.7|8624.9|28
1642555730000|2022-01-19 01:28:50|8628.7|8625.9|8628.7|8625.9|8628.7|8625.9|8627.7|8624.9|16
1642555740000|2022-01-19 01:29:00|8628.2|8625.4|8628.2|8625.4|8628.7|8625.9|8627.7|8624.9|14
1642555750000|2022-01-19 01:29:10|8628.7|8625.9|8631.7|8628.9|8631.7|8628.9|8628.7|8625.9|14
1642555760000|2022-01-19 01:29:20|8632.2|8629.4|8633.7|8630.9|8633.7|8630.9|8632.2|8629.4|13
1642555770000|2022-01-19 01:29:30|8633.2|8630.4|8633.2|8630.4|8633.2|8630.4|8632.7|8629.9|6
1642555780000|2022-01-19 01:29:40|8633.7|8630.9|8632.7|8629.9|8633.7|8630.9|8632.7|8629.9|9
1642555790000|2022-01-19 01:29:50|8631.7|8628.9|8633.7|8630.9|8633.7|8630.9|8631.7|8628.9|13
1642555800000|2022-01-19 01:30:00|8634.7|8631.9|8633.7|8630.9|8634.7|8631.9|8633.7|8630.9|54
1642555810000|2022-01-19 01:30:10|8632.7|8629.9|8634.7|8631.9|8635.7|8632.9|8632.7|8629.9|67
1642555820000|2022-01-19 01:30:20|8634.2|8631.4|8633.7|8630.9|8634.2|8631.4|8633.2|8630.4|18
1642555830000|2022-01-19 01:30:30|8633.2|8630.4|8631.2|8628.4|8633.2|8630.4|8630.7|8627.9|69
1642555840000|2022-01-19 01:30:40|8631.7|8628.9|8630.7|8627.9|8631.7|8628.9|8630.7|8627.9|7
1642555850000|2022-01-19 01:30:50|8629.7|8626.9|8630.2|8627.4|8630.7|8627.9|8627.7|8624.9|41
1642555860000|2022-01-19 01:31:00|8630.7|8627.9|8631.2|8628.4|8631.2|8628.4|8630.2|8627.4|9
1642555870000|2022-01-19 01:31:10|8630.7|8627.9|8632.7|8629.9|8632.7|8629.9|8629.7|8626.9|27
1642555880000|2022-01-19 01:31:20|8633.2|8630.4|8635.7|8632.9|8637.7|8634.9|8633.2|8630.4|113
1642555890000|2022-01-19 01:31:30|8636.2|8633.4|8636.2|8633.4|8636.7|8633.9|8635.7|8632.9|28
1642555900000|2022-01-19 01:31:40|8635.7|8632.9|8634.7|8631.9|8636.7|8633.9|8634.7|8631.9|18
1642555910000|2022-01-19 01:31:50|8634.2|8631.4|8634.7|8631.9|8634.7|8631.9|8634.2|8631.4|11
1642555920000|2022-01-19 01:32:00|8635.7|8632.9|8637.7|8634.9|8637.7|8634.9|8635.7|8632.9|52
1642555930000|2022-01-19 01:32:10|8638.2|8635.4|8638.2|8635.4|8638.7|8635.9|8637.2|8634.4|23
1642555940000|2022-01-19 01:32:20|8637.7|8634.9|8637.7|8634.9|8637.7|8634.9|8637.7|8634.9|4
1642555950000|2022-01-19 01:32:30|8636.7|8633.9|8635.7|8632.9|8636.7|8633.9|8635.7|8632.9|21
1642555960000|2022-01-19 01:32:40|8635.2|8632.4|8635.7|8632.9|8635.7|8632.9|8634.7|8631.9|8
1642555970000|2022-01-19 01:32:50|8634.7|8631.9|8631.7|8628.9|8634.7|8631.9|8631.7|8628.9|66
1642555980000|2022-01-19 01:33:00|8632.2|8629.4|8633.7|8630.9|8633.7|8630.9|8631.7|8628.9|32
1642555990000|2022-01-19 01:33:10|8634.2|8631.4|8634.2|8631.4|8634.2|8631.4|8633.7|8630.9|5
1642556000000|2022-01-19 01:33:20|8633.7|8630.9|8633.2|8630.4|8633.7|8630.9|8631.7|8628.9|17
1642556010000|2022-01-19 01:33:30|8632.7|8629.9|8630.7|8627.9|8632.7|8629.9|8630.7|8627.9|10
1642556020000|2022-01-19 01:33:40|8631.2|8628.4|8629.7|8626.9|8631.2|8628.4|8628.7|8625.9|12
1642556030000|2022-01-19 01:33:50|8629.2|8626.4|8629.2|8626.4|8629.7|8626.9|8628.7|8625.9|10
1642556040000|2022-01-19 01:34:00|8628.2|8625.4|8628.2|8625.4|8628.2|8625.4|8627.7|8624.9|12
1642556050000|2022-01-19 01:34:10|8627.7|8624.9|8626.7|8623.9|8628.2|8625.4|8626.7|8623.9|14
1642556060000|2022-01-19 01:34:20|8627.7|8624.9|8626.7|8623.9|8628.7|8625.9|8626.7|8623.9|25
1642556070000|2022-01-19 01:34:30|8625.7|8622.9|8624.7|8621.9|8625.7|8622.9|8624.7|8621.9|16
1642556080000|2022-01-19 01:34:40|8625.2|8622.4|8625.2|8622.4|8625.7|8622.9|8624.7|8621.9|27
1642556090000|2022-01-19 01:34:50|8624.7|8621.9|8624.7|8621.9|8625.2|8622.4|8624.7|8621.9|2
1642556100000|2022-01-19 01:35:00|8625.2|8622.4|8630.2|8627.4|8630.2|8627.4|8625.2|8622.4|54
1642556110000|2022-01-19 01:35:10|8629.7|8626.9|8632.2|8629.4|8632.2|8629.4|8629.7|8626.9|15
1642556120000|2022-01-19 01:35:20|8632.7|8629.9|8632.7|8629.9|8633.2|8630.4|8632.7|8629.9|3
1642556130000|2022-01-19 01:35:30|8633.2|8630.4|8632.7|8629.9|8634.2|8631.4|8632.7|8629.9|37
1642556140000|2022-01-19 01:35:40|8631.7|8628.9|8633.2|8630.4|8633.2|8630.4|8631.7|8628.9|12
1642556150000|2022-01-19 01:35:50|8632.7|8629.9|8632.7|8629.9|8633.7|8630.9|8632.7|8629.9|3
1642556160000|2022-01-19 01:36:00|8633.2|8630.4|8634.2|8631.4|8634.7|8631.9|8632.7|8629.9|18
1642556170000|2022-01-19 01:36:10|8634.7|8631.9|8631.7|8628.9|8634.7|8631.9|8631.7|8628.9|29
1642556180000|2022-01-19 01:36:20|8632.2|8629.4|8632.2|8629.4|8632.7|8629.9|8632.2|8629.4|5
1642556190000|2022-01-19 01:36:30|8631.7|8628.9|8633.7|8630.9|8633.7|8630.9|8631.7|8628.9|5
1642556200000|2022-01-19 01:36:40|8634.7|8631.9|8635.7|8632.9|8635.7|8632.9|8634.7|8631.9|9
1642556210000|2022-01-19 01:36:50|8636.7|8633.9|8636.7|8633.9|8636.7|8633.9|8635.7|8632.9|18
1642556220000|2022-01-19 01:37:00|8637.2|8634.4|8636.7|8633.9|8637.7|8634.9|8636.7|8633.9|19
1642556230000|2022-01-19 01:37:10|8637.7|8634.9|8636.7|8633.9|8637.7|8634.9|8636.7|8633.9|12
1642556240000|2022-01-19 01:37:20|8636.2|8633.4|8636.7|8633.9|8636.7|8633.9|8636.2|8633.4|24
1642556250000|2022-01-19 01:37:30|8636.2|8633.4|8634.7|8631.9|8636.7|8633.9|8634.7|8631.9|11
1642556260000|2022-01-19 01:37:40|8634.2|8631.4|8631.7|8628.9|8634.7|8631.9|8631.7|8628.9|19
1642556270000|2022-01-19 01:37:50|8632.2|8629.4|8632.7|8629.9|8632.7|8629.9|8631.7|8628.9|3
1642556280000|2022-01-19 01:38:00|8633.7|8630.9|8632.7|8629.9|8633.7|8630.9|8632.7|8629.9|4
1642556290000|2022-01-19 01:38:10|8633.2|8630.4|8635.2|8632.4|8636.2|8633.4|8633.2|8630.4|30
1642556300000|2022-01-19 01:38:20|8635.7|8632.9|8635.7|8632.9|8635.7|8632.9|8635.2|8632.4|2
1642556310000|2022-01-19 01:38:30|8636.2|8633.4|8637.7|8634.9|8637.7|8634.9|8636.2|8633.4|18
1642556320000|2022-01-19 01:38:40|8638.2|8635.4|8639.7|8636.9|8639.7|8636.9|8638.2|8635.4|63
1642556330000|2022-01-19 01:38:50|8639.2|8636.4|8636.7|8633.9|8639.2|8636.4|8636.7|8633.9|29
1642556340000|2022-01-19 01:39:00|8636.2|8633.4|8635.7|8632.9|8636.7|8633.9|8635.7|8632.9|15
1642556350000|2022-01-19 01:39:10|8636.2|8633.4|8635.7|8632.9|8637.7|8634.9|8635.7|8632.9|16
1642556360000|2022-01-19 01:39:20|8635.2|8632.4|8634.7|8631.9|8635.2|8632.4|8633.7|8630.9|17
1642556370000|2022-01-19 01:39:30|8635.2|8632.4|8632.7|8629.9|8635.2|8632.4|8632.7|8629.9|6
1642556380000|2022-01-19 01:39:40|8633.7|8630.9|8632.7|8629.9|8633.7|8630.9|8632.7|8629.9|4
1642556390000|2022-01-19 01:39:50|8633.2|8630.4|8633.2|8630.4|8633.7|8630.9|8633.2|8630.4|1
1642556400000|2022-01-19 01:40:00|8632.7|8629.9|8632.7|8629.9|8633.7|8630.9|8631.7|8628.9|16
1642556410000|2022-01-19 01:40:10|8633.2|8630.4|8632.7|8629.9|8633.2|8630.4|8632.7|8629.9|14
1642556420000|2022-01-19 01:40:20|8632.2|8629.4|8632.7|8629.9|8632.7|8629.9|8632.2|8629.4|11
1642556430000|2022-01-19 01:40:30|8633.2|8630.4|8632.7|8629.9|8633.2|8630.4|8632.7|8629.9|2
1642556440000|2022-01-19 01:40:40|8632.2|8629.4|8632.7|8629.9|8632.7|8629.9|8632.2|8629.4|10
1642556450000|2022-01-19 01:40:50|8632.2|8629.4|8632.7|8629.9|8632.7|8629.9|8632.2|8629.4|6
1642556460000|2022-01-19 01:41:00|8633.2|8630.4|8634.7|8631.9|8634.7|8631.9|8632.2|8629.4|10
1642556470000|2022-01-19 01:41:10|8635.2|8632.4|8638.7|8635.9|8639.2|8636.4|8635.2|8632.4|36
1642556480000|2022-01-19 01:41:20|8639.2|8636.4|8637.2|8634.4|8639.2|8636.4|8637.2|8634.4|12
1642556490000|2022-01-19 01:41:30|8636.7|8633.9|8638.7|8635.9|8638.7|8635.9|8636.7|8633.9|14
1642556500000|2022-01-19 01:41:40|8639.2|8636.4|8638.7|8635.9|8639.7|8636.9|8637.7|8634.9|28
1642556510000|2022-01-19 01:41:50|8638.2|8635.4|8638.2|8635.4|8638.7|8635.9|8637.7|8634.9|13
1642556520000|2022-01-19 01:42:00|8637.7|8634.9|8633.7|8630.9|8637.7|8634.9|8633.7|8630.9|16
1642556530000|2022-01-19 01:42:10|8633.2|8630.4|8632.2|8629.4|8633.7|8630.9|8631.7|8628.9|12
1642556540000|2022-01-19 01:42:20|8631.7|8628.9|8630.7|8627.9|8632.2|8629.4|8629.7|8626.9|27
1642556550000|2022-01-19 01:42:30|8631.2|8628.4|8631.7|8628.9|8632.7|8629.9|8631.2|8628.4|7
1642556570000|2022-01-19 01:42:50|8631.2|8628.4|8631.2|8628.4|8631.7|8628.9|8630.7|8627.9|8
1642556580000|2022-01-19 01:43:00|8631.7|8628.9|8631.2|8628.4|8631.7|8628.9|8630.2|8627.4|16
1642556590000|2022-01-19 01:43:10|8630.7|8627.9|8630.2|8627.4|8630.7|8627.9|8630.2|8627.4|6
1642556600000|2022-01-19 01:43:20|8630.7|8627.9|8630.7|8627.9|8631.7|8628.9|8630.2|8627.4|9
1642556610000|2022-01-19 01:43:30|8630.2|8627.4|8632.2|8629.4|8632.2|8629.4|8629.7|8626.9|36
1642556620000|2022-01-19 01:43:40|8631.7|8628.9|8630.7|8627.9|8631.7|8628.9|8630.7|8627.9|7
1642556630000|2022-01-19 01:43:50|8631.2|8628.4|8627.7|8624.9|8631.2|8628.4|8627.7|8624.9|62
1642556640000|2022-01-19 01:44:00|8628.2|8625.4|8628.7|8625.9|8630.1|8627.3|8628.2|8625.4|7
1642556650000|2022-01-19 01:44:10|8629.1|8626.3|8628.7|8625.9|8629.2|8626.4|8628.7|8625.9|1
1642556660000|2022-01-19 01:44:20|8628.6|8625.8|8629.6|8626.8|8629.6|8626.8|8628.6|8625.8|2
1642556670000|2022-01-19 01:44:30|8629.2|8626.4|8627.2|8624.4|8629.6|8626.8|8626.7|8623.9|35
1642556680000|2022-01-19 01:44:40|8627.6|8624.8|8627.6|8624.8|8628.6|8625.8|8627.6|8624.8|14
1642556690000|2022-01-19 01:44:50|8628.1|8625.3|8628.6|8625.8|8628.6|8625.8|8628.1|8625.3|17
1642556700000|2022-01-19 01:45:00|8629.6|8626.8|8632.1|8629.3|8632.1|8629.3|8629.6|8626.8|22
1642556710000|2022-01-19 01:45:10|8632.6|8629.8|8634.1|8631.3|8634.1|8631.3|8632.6|8629.8|6
1642556720000|2022-01-19 01:45:20|8634.6|8631.8|8634.6|8631.8|8634.6|8631.8|8634.1|8631.3|4
1642556730000|2022-01-19 01:45:30|8635.6|8632.8|8634.6|8631.8|8635.6|8632.8|8634.6|8631.8|12
1642556740000|2022-01-19 01:45:40|8634.1|8631.3|8635.1|8632.3|8635.6|8632.8|8633.1|8630.3|30
1642556750000|2022-01-19 01:45:50|8634.6|8631.8|8635.1|8632.3|8637.1|8634.3|8634.6|8631.8|33
1642556760000|2022-01-19 01:46:00|8635.6|8632.8|8635.6|8632.8|8636.6|8633.8|8635.1|8632.3|4
1642556770000|2022-01-19 01:46:10|8636.1|8633.3|8633.6|8630.8|8636.1|8633.3|8633.6|8630.8|12
1642556780000|2022-01-19 01:46:20|8632.6|8629.8|8634.6|8631.8|8634.6|8631.8|8632.6|8629.8|7
1642556790000|2022-01-19 01:46:30|8635.6|8632.8|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|8
1642556800000|2022-01-19 01:46:40|8634.6|8631.8|8632.6|8629.8|8634.6|8631.8|8632.6|8629.8|24
1642556810000|2022-01-19 01:46:50|8632.1|8629.3|8632.6|8629.8|8633.1|8630.3|8631.6|8628.8|6
1642556820000|2022-01-19 01:47:00|8633.1|8630.3|8634.6|8631.8|8634.6|8631.8|8632.6|8629.8|12
1642556830000|2022-01-19 01:47:10|8633.6|8630.8|8635.1|8632.3|8635.6|8632.8|8633.6|8630.8|2
1642556840000|2022-01-19 01:47:20|8634.6|8631.8|8636.6|8633.8|8636.6|8633.8|8634.6|8631.8|20
1642556850000|2022-01-19 01:47:30|8636.1|8633.3|8634.6|8631.8|8636.1|8633.3|8634.1|8631.3|12
1642556860000|2022-01-19 01:47:40|8635.1|8632.3|8635.1|8632.3|8635.6|8632.8|8634.6|8631.8|25
1642556870000|2022-01-19 01:47:50|8635.6|8632.8|8634.6|8631.8|8635.6|8632.8|8634.6|8631.8|6
1642556880000|2022-01-19 01:48:00|8635.1|8632.3|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|8
1642556890000|2022-01-19 01:48:10|||||||||1
1642556900000|2022-01-19 01:48:20|8635.1|8632.3|8637.6|8634.8|8637.6|8634.8|8635.1|8632.3|21
1642556910000|2022-01-19 01:48:30|8638.6|8635.8|8636.6|8633.8|8639.6|8636.8|8636.6|8633.8|49
1642556920000|2022-01-19 01:48:40|8636.1|8633.3|8634.6|8631.8|8636.1|8633.3|8634.6|8631.8|9
1642556930000|2022-01-19 01:48:50|8633.6|8630.8|8632.1|8629.3|8633.6|8630.8|8631.6|8628.8|17
1642556940000|2022-01-19 01:49:00|8632.6|8629.8|8632.1|8629.3|8632.6|8629.8|8630.6|8627.8|17
1642556950000|2022-01-19 01:49:10|8632.6|8629.8|8632.1|8629.3|8633.6|8630.8|8632.1|8629.3|24
1642556960000|2022-01-19 01:49:20|8632.6|8629.8|8633.1|8630.3|8633.6|8630.8|8632.6|8629.8|5
1642556970000|2022-01-19 01:49:30|8633.6|8630.8|8631.6|8628.8|8633.6|8630.8|8631.6|8628.8|11
1642556980000|2022-01-19 01:49:40|8632.1|8629.3|8630.1|8627.3|8632.6|8629.8|8630.1|8627.3|23
1642556990000|2022-01-19 01:49:50|8629.6|8626.8|8630.1|8627.3|8630.6|8627.8|8629.6|8626.8|7
1642557000000|2022-01-19 01:50:00|8630.6|8627.8|8628.6|8625.8|8630.6|8627.8|8627.6|8624.8|20
1642557010000|2022-01-19 01:50:10|8628.1|8625.3|8628.1|8625.3|8628.1|8625.3|8627.1|8624.3|22
1642557020000|2022-01-19 01:50:20|8627.6|8624.8|8628.6|8625.8|8628.6|8625.8|8627.6|8624.8|7
1642557030000|2022-01-19 01:50:30|8627.6|8624.8|8628.1|8625.3|8628.6|8625.8|8627.6|8624.8|8
1642557040000|2022-01-19 01:50:40|8627.6|8624.8|8627.6|8624.8|8628.1|8625.3|8627.6|8624.8|6
1642557050000|2022-01-19 01:50:50|8628.1|8625.3|8628.1|8625.3|8628.6|8625.8|8627.6|8624.8|2
1642557060000|2022-01-19 01:51:00|8627.6|8624.8|8627.6|8624.8|8628.6|8625.8|8626.6|8623.8|21
1642557070000|2022-01-19 01:51:10|8626.6|8623.8|8628.1|8625.3|8628.1|8625.3|8626.6|8623.8|18
1642557080000|2022-01-19 01:51:20|8627.6|8624.8|8627.6|8624.8|8629.6|8626.8|8627.6|8624.8|29
1642557090000|2022-01-19 01:51:30|8626.6|8623.8|8626.6|8623.8|8626.6|8623.8|8626.1|8623.3|14
1642557100000|2022-01-19 01:51:40|8626.1|8623.3|8625.6|8622.8|8627.6|8624.8|8625.6|8622.8|15
1642557110000|2022-01-19 01:51:50|8625.1|8622.3|8627.6|8624.8|8628.6|8625.8|8625.1|8622.3|26
1642557120000|2022-01-19 01:52:00|8628.6|8625.8|8627.6|8624.8|8628.6|8625.8|8624.6|8621.8|31
1642557130000|2022-01-19 01:52:10|8628.6|8625.8|8629.1|8626.3|8630.1|8627.3|8628.6|8625.8|25
1642557140000|2022-01-19 01:52:20|8628.6|8625.8|8630.1|8627.3|8630.6|8627.8|8628.6|8625.8|3
1642557150000|2022-01-19 01:52:30|8629.6|8626.8|8631.6|8628.8|8632.1|8629.3|8629.6|8626.8|15
1642557160000|2022-01-19 01:52:40|8632.1|8629.3|8630.6|8627.8|8632.1|8629.3|8630.6|8627.8|8
1642557170000|2022-01-19 01:52:50|8629.6|8626.8|8632.1|8629.3|8632.1|8629.3|8629.6|8626.8|12
1642557180000|2022-01-19 01:53:00|8632.6|8629.8|8631.6|8628.8|8632.6|8629.8|8631.6|8628.8|5
1642557190000|2022-01-19 01:53:10|8632.1|8629.3|8630.6|8627.8|8632.1|8629.3|8630.6|8627.8|4
1642557200000|2022-01-19 01:53:20|8629.6|8626.8|8627.1|8624.3|8629.6|8626.8|8626.6|8623.8|20
1642557210000|2022-01-19 01:53:30|8626.6|8623.8|8626.6|8623.8|8627.6|8624.8|8626.6|8623.8|9
1642557220000|2022-01-19 01:53:40|||||||||4
1642557230000|2022-01-19 01:53:50|8627.1|8624.3|8626.6|8623.8|8627.1|8624.3|8626.6|8623.8|4
1642557240000|2022-01-19 01:54:00|8625.6|8622.8|8625.1|8622.3|8626.1|8623.3|8623.6|8620.8|31
1642557250000|2022-01-19 01:54:10|8625.6|8622.8|8625.1|8622.3|8625.6|8622.8|8624.6|8621.8|6
1642557260000|2022-01-19 01:54:20|8624.6|8621.8|8624.1|8621.3|8625.6|8622.8|8624.1|8621.3|8
1642557270000|2022-01-19 01:54:30|8623.6|8620.8|8623.1|8620.3|8623.6|8620.8|8622.6|8619.8|29
1642557280000|2022-01-19 01:54:40|8622.6|8619.8|8621.6|8618.8|8623.6|8620.8|8621.6|8618.8|18
1642557290000|2022-01-19 01:54:50|8622.6|8619.8|8625.6|8622.8|8625.6|8622.8|8622.6|8619.8|16
1642557300000|2022-01-19 01:55:00|8625.1|8622.3|8624.6|8621.8|8625.6|8622.8|8624.6|8621.8|6
1642557310000|2022-01-19 01:55:10|8624.1|8621.3|8621.6|8618.8|8624.1|8621.3|8620.6|8617.8|60
1642557320000|2022-01-19 01:55:20|8620.6|8617.8|8621.6|8618.8|8622.1|8619.3|8620.6|8617.8|30
1642557330000|2022-01-19 01:55:30|8622.1|8619.3|8622.1|8619.3|8622.1|8619.3|8621.6|8618.8|6
1642557340000|2022-01-19 01:55:40|8621.6|8618.8|8622.1|8619.3|8622.1|8619.3|8621.6|8618.8|14
1642557350000|2022-01-19 01:55:50|8621.1|8618.3|8619.6|8616.8|8621.1|8618.3|8619.6|8616.8|28
1642557360000|2022-01-19 01:56:00|8620.6|8617.8|8624.1|8621.3|8624.6|8621.8|8620.6|8617.8|33
1642557370000|2022-01-19 01:56:10|8623.6|8620.8|8622.6|8619.8|8623.6|8620.8|8622.6|8619.8|9
1642557380000|2022-01-19 01:56:20|8622.1|8619.3|8622.1|8619.3|8622.6|8619.8|8621.6|8618.8|6
1642557390000|2022-01-19 01:56:30|8622.6|8619.8|8622.6|8619.8|8623.6|8620.8|8622.6|8619.8|15
1642557400000|2022-01-19 01:56:40|8623.1|8620.3|8622.1|8619.3|8623.6|8620.8|8621.6|8618.8|14
1642557410000|2022-01-19 01:56:50|8621.6|8618.8|8619.6|8616.8|8622.1|8619.3|8619.6|8616.8|17
1642557420000|2022-01-19 01:57:00|8618.6|8615.8|8618.6|8615.8|8618.6|8615.8|8618.6|8615.8|15
1642557430000|2022-01-19 01:57:10|8617.6|8614.8|8618.6|8615.8|8618.6|8615.8|8617.6|8614.8|27
1642557440000|2022-01-19 01:57:20|8619.6|8616.8|8620.6|8617.8|8620.6|8617.8|8619.1|8616.3|8
1642557450000|2022-01-19 01:57:30|8621.1|8618.3|8621.6|8618.8|8623.6|8620.8|8621.1|8618.3|33
1642557460000|2022-01-19 01:57:40|8622.1|8619.3|8622.6|8619.8|8622.6|8619.8|8621.6|8618.8|15
1642557470000|2022-01-19 01:57:50|8622.1|8619.3|8622.6|8619.8|8622.6|8619.8|8622.1|8619.3|8
1642557480000|2022-01-19 01:58:00|8623.1|8620.3|8623.1|8620.3|8623.6|8620.8|8622.6|8619.8|7
1642557490000|2022-01-19 01:58:10|8623.6|8620.8|8623.6|8620.8|8624.6|8621.8|8623.6|8620.8|18
1642557500000|2022-01-19 01:58:20|8624.1|8621.3|8622.6|8619.8|8624.6|8621.8|8622.6|8619.8|6
1642557510000|2022-01-19 01:58:30|8625.2|8621.2|8623.6|8620.8|8625.2|8621.8|8623.1|8620.3|41
1642557520000|2022-01-19 01:58:40|8622.6|8619.8|8623.1|8620.3|8623.6|8620.8|8621.6|8618.8|19
1642557530000|2022-01-19 01:58:50|8622.6|8619.8|8622.6|8619.8|8623.6|8620.8|8622.6|8619.8|4
1642557540000|2022-01-19 01:59:00|8623.6|8620.8|8624.6|8621.8|8624.6|8621.8|8623.1|8620.3|5
1642557550000|2022-01-19 01:59:10|8624.1|8621.3|8625.1|8622.3|8625.6|8622.8|8624.1|8621.3|17
1642557560000|2022-01-19 01:59:20|8625.6|8622.8|8625.1|8622.3|8625.6|8622.8|8625.1|8622.3|3
1642557570000|2022-01-19 01:59:30|8624.6|8621.8|8624.6|8621.8|8624.6|8621.8|8624.6|8621.8|2
1642557580000|2022-01-19 01:59:40|8624.1|8621.3|8622.6|8619.8|8624.6|8621.8|8622.6|8619.8|15
1642557590000|2022-01-19 01:59:50|8623.1|8620.3|8622.1|8619.3|8623.6|8620.8|8622.1|8619.3|20
1642557600000|2022-01-19 02:00:00|8622.6|8619.8|8630.6|8627.8|8630.6|8627.8|8622.6|8619.8|28
1642557610000|2022-01-19 02:00:10|8631.6|8628.8|8628.6|8625.8|8631.6|8628.8|8627.6|8624.8|60
1642557620000|2022-01-19 02:00:20|8628.1|8625.3|8626.6|8623.8|8628.6|8625.8|8626.6|8623.8|14
1642557640000|2022-01-19 02:00:40|8627.6|8624.8|8624.6|8621.8|8627.6|8624.8|8624.6|8621.8|36
1642557650000|2022-01-19 02:00:50|8625.1|8622.3|8625.6|8622.8|8626.6|8623.8|8624.6|8621.8|12
1642557660000|2022-01-19 02:01:00|8626.6|8623.8|8625.6|8622.8|8626.6|8623.8|8624.6|8621.8|29
1642557670000|2022-01-19 02:01:10|8624.6|8621.8|8622.6|8619.8|8625.6|8622.8|8622.6|8619.8|16
1642557680000|2022-01-19 02:01:20|8621.6|8618.8|8621.6|8618.8|8622.6|8619.8|8620.6|8617.8|26
1642557690000|2022-01-19 02:01:30|8621.1|8618.3|8622.6|8619.8|8622.6|8619.8|8621.1|8618.3|12
1642557700000|2022-01-19 02:01:40|8622.1|8619.3|8622.1|8619.3|8622.6|8619.8|8622.1|8619.3|9
1642557710000|2022-01-19 02:01:50|8621.6|8618.8|8619.6|8616.8|8621.6|8618.8|8619.6|8616.8|10
1642557720000|2022-01-19 02:02:00|8618.6|8615.8|8621.6|8618.8|8622.1|8619.3|8617.6|8614.8|71
1642557730000|2022-01-19 02:02:10|8620.6|8617.8|8621.6|8618.8|8621.6|8618.8|8619.6|8616.8|15
1642557740000|2022-01-19 02:02:20|8622.6|8619.8|8625.6|8622.8|8625.6|8622.8|8622.6|8619.8|14
1642557750000|2022-01-19 02:02:30|8626.1|8623.3|8623.6|8620.8|8626.6|8623.8|8623.6|8620.8|19
1642557760000|2022-01-19 02:02:40|8623.1|8620.3|8622.6|8619.8|8624.6|8621.8|8622.6|8619.8|39
1642557770000|2022-01-19 02:02:50|8621.6|8618.8|8620.6|8617.8|8621.6|8618.8|8620.1|8617.3|16
1642557780000|2022-01-19 02:03:00|8621.1|8618.3|8621.6|8618.8|8622.1|8619.3|8620.6|8617.8|29
1642557790000|2022-01-19 02:03:10|8622.1|8619.3|8625.6|8622.8|8625.6|8622.8|8622.1|8619.3|35
1642557800000|2022-01-19 02:03:20|8625.1|8622.3|8625.1|8622.3|8625.1|8622.3|8623.6|8620.8|19
1642557810000|2022-01-19 02:03:30|8625.6|8622.8|8624.1|8621.3|8625.6|8622.8|8623.6|8620.8|14
1642557820000|2022-01-19 02:03:40|8624.6|8621.8|8623.6|8620.8|8624.6|8621.8|8623.6|8620.8|1
1642557830000|2022-01-19 02:03:50|8622.6|8619.8|8624.1|8621.3|8624.6|8621.8|8622.1|8619.3|16
1642557840000|2022-01-19 02:04:00|8625.6|8622.8|8627.1|8624.3|8627.6|8624.8|8625.6|8622.8|27
1642557850000|2022-01-19 02:04:10|8627.6|8624.8|8629.6|8626.8|8629.6|8626.8|8627.1|8624.3|8
1642557860000|2022-01-19 02:04:20|8629.1|8626.3|8629.6|8626.8|8629.6|8626.8|8628.6|8625.8|28
1642557870000|2022-01-19 02:04:30|8629.1|8626.3|8629.1|8626.3|8630.1|8627.3|8628.6|8625.8|9
1642557880000|2022-01-19 02:04:40|8629.6|8626.8|8632.6|8629.8|8632.6|8629.8|8628.6|8625.8|12
1642557890000|2022-01-19 02:04:50|8631.6|8628.8|8631.6|8628.8|8631.6|8628.8|8630.6|8627.8|19
1642557900000|2022-01-19 02:05:00|8632.1|8629.3|8632.1|8629.3|8632.1|8629.3|8630.6|8627.8|28
1642557910000|2022-01-19 02:05:10|8632.6|8629.8|8633.6|8630.8|8635.6|8632.8|8632.1|8629.3|105
1642557920000|2022-01-19 02:05:20|8634.1|8631.3|8635.1|8632.3|8635.6|8632.8|8634.1|8631.3|11
1642557930000|2022-01-19 02:05:30|8635.6|8632.8|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|14
1642557940000|2022-01-19 02:05:40|8636.6|8633.8|8635.6|8632.8|8636.6|8633.8|8635.6|8632.8|51
1642557950000|2022-01-19 02:05:50|8636.6|8633.8|8636.6|8633.8|8638.6|8635.8|8636.6|8633.8|40
1642557960000|2022-01-19 02:06:00|8636.1|8633.3|8636.6|8633.8|8637.6|8634.8|8635.6|8632.8|19
1642557970000|2022-01-19 02:06:10|8636.1|8633.3|8637.6|8634.8|8637.6|8634.8|8636.1|8633.3|37
1642557980000|2022-01-19 02:06:20|8636.6|8633.8|8636.6|8633.8|8636.6|8633.8|8635.6|8632.8|9
1642557990000|2022-01-19 02:06:30|8635.6|8632.8|8635.6|8632.8|8636.6|8633.8|8635.6|8632.8|15
1642558000000|2022-01-19 02:06:40|8636.1|8633.3|8635.1|8632.3|8636.1|8633.3|8635.1|8632.3|5
1642558010000|2022-01-19 02:06:50|8635.6|8632.8|8636.6|8633.8|8638.6|8635.8|8635.6|8632.8|52
1642558020000|2022-01-19 02:07:00|8637.1|8634.3|8636.6|8633.8|8637.1|8634.3|8634.1|8631.3|41
1642558030000|2022-01-19 02:07:10|8637.1|8634.3|8637.6|8634.8|8637.6|8634.8|8635.6|8632.8|18
1642558040000|2022-01-19 02:07:20|8638.1|8635.3|8637.6|8634.8|8638.1|8635.3|8637.6|8634.8|11
1642558050000|2022-01-19 02:07:30|8638.1|8635.3|8641.6|8638.8|8641.6|8638.8|8637.6|8634.8|170
1642558060000|2022-01-19 02:07:40|8641.1|8638.3|8641.1|8638.3|8641.6|8638.8|8640.6|8637.8|42
1642558070000|2022-01-19 02:07:50|8640.6|8637.8|8640.1|8637.3|8641.1|8638.3|8640.1|8637.3|2
1642558080000|2022-01-19 02:08:00|8640.6|8637.8|8637.6|8634.8|8640.6|8637.8|8637.6|8634.8|17
1642558090000|2022-01-19 02:08:10|||||||||9
1642558100000|2022-01-19 02:08:20|8636.6|8633.8|8637.1|8634.3|8637.1|8634.3|8635.6|8632.8|26
1642558110000|2022-01-19 02:08:30|8637.6|8634.8|8635.6|8632.8|8637.6|8634.8|8635.6|8632.8|18
1642558120000|2022-01-19 02:08:40|8634.6|8631.8|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|13
1642558130000|2022-01-19 02:08:50|8635.1|8632.3|8635.1|8632.3|8635.6|8632.8|8634.6|8631.8|6
1642558140000|2022-01-19 02:09:00|8634.6|8631.8|8634.6|8631.8|8635.1|8632.3|8633.6|8630.8|24
1642558150000|2022-01-19 02:09:10|8634.1|8631.3|8633.6|8630.8|8634.6|8631.8|8633.6|8630.8|14
1642558160000|2022-01-19 02:09:20|8632.6|8629.8|8633.6|8630.8|8633.6|8630.8|8632.6|8629.8|9
1642558170000|2022-01-19 02:09:30|8633.1|8630.3|8632.1|8629.3|8633.6|8630.8|8631.1|8628.3|29
1642558180000|2022-01-19 02:09:40|8632.6|8629.8|8633.1|8630.3|8633.6|8630.8|8632.6|8629.8|6
1642558190000|2022-01-19 02:09:50|8632.6|8629.8|8633.1|8630.3|8633.6|8630.8|8632.6|8629.8|8
1642558200000|2022-01-19 02:10:00|8632.6|8629.8|8633.6|8630.8|8633.6|8630.8|8632.6|8629.8|12
1642558210000|2022-01-19 02:10:10|8633.1|8630.3|8633.1|8630.3|8633.6|8630.8|8633.1|8630.3|3
1642558220000|2022-01-19 02:10:20|8633.6|8630.8|8633.6|8630.8|8633.6|8630.8|8632.6|8629.8|2
1642558230000|2022-01-19 02:10:30|8634.6|8631.8|8634.6|8631.8|8635.1|8632.3|8634.6|8631.8|13
1642558240000|2022-01-19 02:10:40|8635.1|8632.3|8635.6|8632.8|8636.6|8633.8|8635.1|8632.3|32
1642558250000|2022-01-19 02:10:50|8635.1|8632.3|8635.1|8632.3|8635.6|8632.8|8634.6|8631.8|7
1642558260000|2022-01-19 02:11:00|8634.6|8631.8|8634.6|8631.8|8634.6|8631.8|8632.6|8629.8|52
1642558270000|2022-01-19 02:11:10|8635.6|8632.8|8636.6|8633.8|8637.1|8634.3|8635.6|8632.8|41
1642558280000|2022-01-19 02:11:20|8636.1|8633.3|8637.6|8634.8|8637.6|8634.8|8635.6|8632.8|51
1642558290000|2022-01-19 02:11:30|8637.1|8634.3|8636.6|8633.8|8637.1|8634.3|8636.6|8633.8|2
1642558300000|2022-01-19 02:11:40|8635.6|8632.8|8635.1|8632.3|8635.6|8632.8|8635.1|8632.3|11
1642558310000|2022-01-19 02:11:50|8634.6|8631.8|8634.6|8631.8|8635.1|8632.3|8634.6|8631.8|4
1642558320000|2022-01-19 02:12:00|8635.1|8632.3|8634.6|8631.8|8636.6|8633.8|8633.6|8630.8|21
1642558330000|2022-01-19 02:12:10|8635.6|8632.8|8636.6|8633.8|8636.6|8633.8|8635.6|8632.8|3
1642558340000|2022-01-19 02:12:20|8635.6|8632.8|8637.1|8634.3|8637.1|8634.3|8635.6|8632.8|4
1642558350000|2022-01-19 02:12:30|8636.6|8633.8|8637.6|8634.8|8637.6|8634.8|8636.6|8633.8|10
1642558360000|2022-01-19 02:12:40|8637.1|8634.3|8636.6|8633.8|8637.6|8634.8|8635.6|8632.8|41
1642558370000|2022-01-19 02:12:50|8635.6|8632.8|8635.6|8632.8|8636.6|8633.8|8635.6|8632.8|13
1642558380000|2022-01-19 02:13:00|8636.6|8633.8|8635.6|8632.8|8636.6|8633.8|8634.6|8631.8|12
1642558390000|2022-01-19 02:13:10|8636.1|8633.3|8636.1|8633.3|8636.6|8633.8|8636.1|8633.3|7
1642558400000|2022-01-19 02:13:20|8635.6|8632.8|8636.1|8633.3|8636.1|8633.3|8635.6|8632.8|0
1642558410000|2022-01-19 02:13:30|8635.6|8632.8|8634.1|8631.3|8635.6|8632.8|8633.6|8630.8|12
1642558420000|2022-01-19 02:13:40|8634.6|8631.8|8637.1|8634.3|8637.6|8634.8|8633.6|8630.8|30
1642558430000|2022-01-19 02:13:50|8637.6|8634.8|8637.1|8634.3|8637.6|8634.8|8635.6|8632.8|17
1642558440000|2022-01-19 02:14:00|8636.6|8633.8|8636.6|8633.8|8636.6|8633.8|8636.6|8633.8|1
1642558450000|2022-01-19 02:14:10|8637.1|8634.3|8637.6|8634.8|8637.6|8634.8|8637.1|8634.3|7
1642558460000|2022-01-19 02:14:20|8637.1|8634.3|8636.6|8633.8|8637.6|8634.8|8636.6|8633.8|5
1642558470000|2022-01-19 02:14:30|8636.1|8633.3|8635.6|8632.8|8636.1|8633.3|8635.6|8632.8|4
1642558480000|2022-01-19 02:14:40|8635.1|8632.3|8635.6|8632.8|8635.6|8632.8|8635.1|8632.3|4
1642558490000|2022-01-19 02:14:50|8634.6|8631.8|8634.6|8631.8|8635.1|8632.3|8633.6|8630.8|9
1642558500000|2022-01-19 02:15:00|||||||||1
1642558510000|2022-01-19 02:15:10|8635.6|8632.8|8635.1|8632.3|8636.1|8633.3|8634.6|8631.8|5
1642558520000|2022-01-19 02:15:20|8634.6|8631.8|8634.1|8631.3|8635.1|8632.3|8634.1|8631.3|7
1642558530000|2022-01-19 02:15:30|8633.6|8630.8|8635.1|8632.3|8635.1|8632.3|8633.6|8630.8|8
1642558540000|2022-01-19 02:15:40|8635.6|8632.8|8634.6|8631.8|8635.6|8632.8|8634.1|8631.3|4
1642558550000|2022-01-19 02:15:50|8633.6|8630.8|8635.6|8632.8|8635.6|8632.8|8633.6|8630.8|18
1642558560000|2022-01-19 02:16:00|8636.6|8633.8|8636.1|8633.3|8636.6|8633.8|8636.1|8633.3|10
1642558570000|2022-01-19 02:16:10|8636.6|8633.8|8636.6|8633.8|8636.6|8633.8|8636.6|8633.8|1
1642558580000|2022-01-19 02:16:20|8637.1|8634.3|8637.1|8634.3|8638.1|8635.3|8636.6|8633.8|5
1642558590000|2022-01-19 02:16:30|8637.6|8634.8|8637.6|8634.8|8637.6|8634.8|8637.6|8634.8|3
1642558600000|2022-01-19 02:16:40|8637.1|8634.3|8638.1|8635.3|8638.6|8635.8|8637.1|8634.3|14
1642558610000|2022-01-19 02:16:50|8637.6|8634.8|8638.1|8635.3|8638.1|8635.3|8637.6|8634.8|2
1642558620000|2022-01-19 02:17:00|8637.6|8634.8|8638.1|8635.3|8638.1|8635.3|8637.1|8634.3|10
1642558630000|2022-01-19 02:17:10|8637.6|8634.8|8638.1|8635.3|8638.6|8635.8|8637.6|8634.8|1
1642558640000|2022-01-19 02:17:20|8637.6|8634.8|8637.6|8634.8|8637.6|8634.8|8637.1|8634.3|6
1642558650000|2022-01-19 02:17:30|8639.6|8636.8|8640.1|8637.3|8640.6|8637.8|8639.6|8636.8|30
1642558660000|2022-01-19 02:17:40|8640.6|8637.8|8640.6|8637.8|8640.6|8637.8|8640.1|8637.3|4
1642558670000|2022-01-19 02:17:50|8641.1|8638.3|8641.6|8638.8|8641.6|8638.8|8640.6|8637.8|24
1642558680000|2022-01-19 02:18:00|8640.6|8637.8|8640.6|8637.8|8641.6|8638.8|8640.6|8637.8|11
1642558690000|2022-01-19 02:18:10|8639.6|8636.8|8640.1|8637.3|8640.6|8637.8|8639.6|8636.8|12
1642558700000|2022-01-19 02:18:20|8639.6|8636.8|8640.1|8637.3|8640.6|8637.8|8639.6|8636.8|9
1642558710000|2022-01-19 02:18:30|8639.6|8636.8|8638.1|8635.3|8640.1|8637.3|8638.1|8635.3|7
1642558720000|2022-01-19 02:18:40|8639.2|8635.2|8638.1|8635.3|8639.2|8636.3|8638.1|8635.2|9
1642558730000|2022-01-19 02:18:50|8638.6|8635.8|8638.6|8635.8|8638.6|8635.8|8637.6|8634.8|3
1642558740000|2022-01-19 02:19:00|8639.1|8636.3|8640.6|8637.8|8640.6|8637.8|8639.1|8636.3|12
1642558750000|2022-01-19 02:19:10|8640.1|8637.3|8639.6|8636.8|8640.1|8637.3|8639.6|8636.8|6
1642558760000|2022-01-19 02:19:20|8638.6|8635.8|8639.6|8636.8|8639.6|8636.8|8638.1|8635.3|35
1642558770000|2022-01-19 02:19:30|8639.1|8636.3|8638.1|8635.3|8639.1|8636.3|8637.6|8634.8|6
1642558780000|2022-01-19 02:19:40|8637.6|8634.8|8636.1|8633.3|8637.6|8634.8|8635.6|8632.8|24
1642558790000|2022-01-19 02:19:50|8635.6|8632.8|8635.6|8632.8|8636.1|8633.3|8634.6|8631.2|18
1642558800000|2022-01-19 02:20:00|8635.1|8632.3|8635.1|8632.3|8635.1|8632.3|8634.1|8631.3|10
1642558810000|2022-01-19 02:20:10|8634.6|8631.8|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|10
1642558820000|2022-01-19 02:20:20|8636.1|8633.3|8636.6|8633.8|8637.1|8634.3|8636.1|8633.3|1
1642558830000|2022-01-19 02:20:30|8636.1|8633.3|8636.1|8633.3|8636.1|8633.3|8636.1|8633.3|1
1642558840000|2022-01-19 02:20:40|8636.6|8633.8|8637.1|8634.3|8637.6|8634.8|8636.6|8633.8|1
1642558850000|2022-01-19 02:20:50|8637.6|8634.8|8639.6|8636.8|8639.6|8636.8|8637.6|8634.8|5
1642558860000|2022-01-19 02:21:00|8640.1|8637.3|8638.1|8635.3|8640.6|8637.8|8637.6|8634.8|16
1642558870000|2022-01-19 02:21:10|8637.6|8634.8|8635.6|8632.8|8637.6|8634.8|8635.6|8632.8|5
1642558880000|2022-01-19 02:21:20|8634.6|8631.8|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|19
1642558890000|2022-01-19 02:21:30|8635.1|8632.3|8635.6|8632.8|8635.6|8632.8|8635.1|8632.3|1
1642558900000|2022-01-19 02:21:40|8636.1|8633.3|8635.1|8632.3|8636.1|8633.3|8635.1|8632.3|2
1642558910000|2022-01-19 02:21:50|8635.6|8632.8|8635.6|8632.8|8636.1|8633.3|8635.6|8632.8|0
1642558920000|2022-01-19 02:22:00|8636.1|8633.3|8636.6|8633.8|8636.6|8633.8|8636.1|8633.3|9
1642558930000|2022-01-19 02:22:10|8637.1|8634.3|8637.1|8634.3|8638.1|8635.3|8636.1|8633.3|3
1642558940000|2022-01-19 02:22:20|||||||||1
1642558950000|2022-01-19 02:22:30|8637.6|8634.8|8638.1|8635.3|8638.6|8635.8|8637.6|8634.8|12
1642558960000|2022-01-19 02:22:40|8636.6|8633.8|8635.6|8632.8|8636.6|8633.8|8634.6|8631.8|14
1642558970000|2022-01-19 02:22:50|8636.6|8633.8|8635.6|8632.8|8636.6|8633.8|8635.6|8632.8|14
1642558980000|2022-01-19 02:23:00|8636.1|8633.3|8634.6|8631.8|8636.1|8633.3|8634.6|8631.8|5
1642558990000|2022-01-19 02:23:10|8633.6|8630.8|8632.6|8629.8|8634.1|8631.3|8631.6|8628.8|47
1642559000000|2022-01-19 02:23:20|8632.1|8629.3|8632.6|8629.8|8632.6|8629.8|8632.1|8629.3|12
1642559010000|2022-01-19 02:23:30|8634.1|8631.3|8634.1|8631.3|8634.1|8631.3|8633.6|8630.8|2
1642559020000|2022-01-19 02:23:40|8633.6|8630.8|8634.6|8631.8|8635.1|8632.3|8633.6|8630.8|9
1642559030000|2022-01-19 02:23:50|8633.6|8630.8|8633.6|8630.8|8634.6|8631.8|8633.6|8630.8|6
1642559040000|2022-01-19 02:24:00|8634.1|8631.3|8634.6|8631.8|8634.6|8631.8|8634.1|8631.3|2
1642559050000|2022-01-19 02:24:10|8635.1|8632.3|8636.1|8633.3|8636.6|8633.8|8635.1|8632.3|28
1642559060000|2022-01-19 02:24:20|8636.5|8633.7|8635.1|8632.3|8636.6|8633.8|8635.1|8632.3|18
1642559070000|2022-01-19 02:24:30|8634.6|8631.8|8634.6|8631.8|8634.6|8631.8|8634.6|8631.8|1
1642559080000|2022-01-19 02:24:40|||||||||2
1642559090000|2022-01-19 02:24:50|8635.5|8632.7|8632.6|8629.8|8635.6|8632.8|8632.6|8629.8|14
1642559100000|2022-01-19 02:25:00|8633|8630.2|8632.1|8629.3|8633.6|8630.8|8632.1|8629.3|8
1642559110000|2022-01-19 02:25:10|8632.6|8629.8|8633.1|8630.3|8633.1|8630.3|8631.1|8628.2|13
1642559120000|2022-01-19 02:25:20|8632.6|8629.8|8633.5|8630.7|8633.5|8630.7|8632.6|8629.8|7
1642559130000|2022-01-19 02:25:30|8633|8630.2|8632.5|8629.7|8633|8630.2|8632.5|8629.7|2
1642559140000|2022-01-19 02:25:40|8633|8630.2|8633.1|8630.3|8633.5|8630.7|8633|8630.2|1
1642559150000|2022-01-19 02:25:50|8632.6|8629.8|8634.1|8631.3|8634.5|8631.7|8632.5|8629.7|19
1642559160000|2022-01-19 02:26:00|8634.5|8631.7|8634.5|8631.7|8635|8632.2|8634.5|8631.7|3
1642559170000|2022-01-19 02:26:10|8634|8631.2|8632.5|8629.7|8634|8631.2|8632.5|8629.7|9
1642559180000|2022-01-19 02:26:20|8633|8630.2|8633.5|8630.7|8633.5|8630.7|8632.5|8629.7|5
1642559190000|2022-01-19 02:26:30|8634|8631.2|8633.5|8630.7|8634.5|8631.7|8633.5|8630.7|3
1642559200000|2022-01-19 02:26:40|8633|8630.2|8633.5|8630.7|8633.5|8630.7|8633|8630.2|5
1642559210000|2022-01-19 02:26:50|8634|8631.2|8633|8630.2|8634|8631.2|8632.5|8629.7|13
1642559220000|2022-01-19 02:27:00|8633.5|8630.7|8633.5|8630.7|8633.5|8630.7|8633|8630.2|0
1642559230000|2022-01-19 02:27:10|8633|8630.2|8632.5|8629.7|8633|8630.2|8632.5|8629.7|0
1642559240000|2022-01-19 02:27:20|8634.5|8631.7|8635|8632.2|8635|8632.2|8634|8631.2|17
1642559250000|2022-01-19 02:27:30|8634.5|8631.7|8634|8631.2|8635|8632.2|8633.5|8630.7|4
1642559260000|2022-01-19 02:27:40|8633.5|8630.7|8634.5|8631.7|8634.5|8631.7|8633.5|8630.7|3
1642559270000|2022-01-19 02:27:50|8635|8632.2|8634|8631.2|8635.5|8632.7|8634|8631.2|4
1642559280000|2022-01-19 02:28:00|8634.5|8631.7|8633.5|8630.7|8634.5|8631.7|8633.5|8630.7|2
1642559290000|2022-01-19 02:28:10|8632.5|8629.7|8633|8630.2|8633|8630.2|8631.5|8628.7|16
1642559300000|2022-01-19 02:28:20|8632.5|8629.7|8632.5|8629.7|8632.5|8629.7|8632.5|8629.7|0
1642559310000|2022-01-19 02:28:30|8633.5|8630.7|8632|8629.2|8633.5|8630.7|8632|8629.2|6
1642559320000|2022-01-19 02:28:40|8631.5|8628.7|8630.5|8627.7|8631.5|8628.7|8630|8627.2|14
1642559330000|2022-01-19 02:28:50|8629.5|8626.7|8631.5|8628.7|8631.5|8628.7|8629.5|8626.7|11
1642559340000|2022-01-19 02:29:00|8632|8629.2|8631.5|8628.7|8632.5|8629.7|8631.5|8628.7|9
1642559350000|2022-01-19 02:29:10|8630.5|8627.7|8630.5|8627.7|8631|8628.2|8630.5|8627.7|8
1642559360000|2022-01-19 02:29:20|8631|8628.2|8631|8628.2|8631|8628.2|8630.5|8627.7|0
1642559370000|2022-01-19 02:29:30|8630.5|8627.7|8631|8628.2|8631|8628.2|8630.5|8627.7|2
1642559380000|2022-01-19 02:29:40|8630.5|8627.7|8630|8627.2|8630.5|8627.7|8630|8627.2|4
1642559390000|2022-01-19 02:29:50|8630.5|8627.7|8630|8627.2|8630.5|8627.7|8630|8627.2|12
1642559400000|2022-01-19 02:30:00|8629.5|8626.7|8630.5|8627.7|8631.5|8628.7|8629.5|8626.7|17
1642559410000|2022-01-19 02:30:10|8631|8628.2|8631.5|8628.7|8631.5|8628.7|8630.5|8627.7|13
1642559420000|2022-01-19 02:30:20|8630.5|8627.7|8628.5|8625.7|8630.5|8627.7|8628.5|8625.7|57
1642559430000|2022-01-19 02:30:30|8628|8625.2|8626.5|8623.7|8628.5|8625.7|8626.5|8623.7|25
1642559440000|2022-01-19 02:30:40|8627|8624.2|8626.5|8623.7|8627|8624.2|8626.5|8623.7|9
1642559450000|2022-01-19 02:30:50|8627|8624.2|8625.5|8622.7|8627|8624.2|8625.5|8622.7|11
1642559460000|2022-01-19 02:31:00|8626|8623.2|8623.5|8620.7|8626.5|8623.7|8623.5|8620.7|25
1642559470000|2022-01-19 02:31:10|8622.5|8619.7|8622.5|8619.7|8623|8620.2|8622.5|8619.7|28
1642559480000|2022-01-19 02:31:20|8621.5|8618.7|8621|8618.2|8622.5|8619.7|8620.5|8617.7|47
1642559490000|2022-01-19 02:31:30|8620.5|8617.7|8619.5|8616.7|8621.5|8618.7|8618.5|8615.7|69
1642559500000|2022-01-19 02:31:40|8618.5|8615.7|8619.5|8616.7|8621|8618.2|8618.5|8615.7|46
1642559510000|2022-01-19 02:31:50|8620|8617.2|8620|8617.2|8620.5|8617.7|8620|8617.2|7
1642559520000|2022-01-19 02:32:00|8620.5|8617.7|8620|8617.2|8621.5|8618.7|8619|8616.2|49
1642559530000|2022-01-19 02:32:10|8619.5|8616.7|8618|8615.2|8619.5|8616.7|8617.5|8614.7|37
1642559540000|2022-01-19 02:32:20|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|8616.5|8613.7|11
1642559550000|2022-01-19 02:32:30|8618.5|8615.7|8617.5|8614.7|8618.5|8615.7|8617.5|8614.7|12
1642559560000|2022-01-19 02:32:40|8618|8615.2|8618.5|8615.7|8618.5|8615.7|8617.5|8614.7|10
1642559570000|2022-01-19 02:32:50|8619|8616.2|8619|8616.2|8619|8616.2|8618.5|8615.7|7
1642559580000|2022-01-19 02:33:00|8618.5|8615.7|8618|8615.2|8618.5|8615.7|8618|8615.2|9
1642559590000|2022-01-19 02:33:10|8617.5|8614.7|8617.5|8614.7|8618|8615.2|8617.5|8614.7|6
1642559600000|2022-01-19 02:33:20|8617|8614.2|8618|8615.2|8618|8615.2|8617|8614.2|6
1642559610000|2022-01-19 02:33:30|8617.5|8614.7|8616|8613.2|8618.5|8615.7|8616|8613.2|13
1642559620000|2022-01-19 02:33:40|8616.5|8613.7|8616.5|8613.7|8617|8614.2|8616.5|8613.7|5
1642559630000|2022-01-19 02:33:50|8616|8613.2|8611.5|8608.7|8616|8613.2|8611.5|8608.7|59
1642559640000|2022-01-19 02:34:00|8612|8609.2|8612.5|8609.7|8613.5|8610.7|8612|8609.2|21
1642559650000|2022-01-19 02:34:10|8613|8610.2|8612.5|8609.7|8613|8610.2|8611.5|8608.7|18
1642559660000|2022-01-19 02:34:20|8612|8609.2|8612.5|8609.7|8612.5|8609.7|8612|8609.2|3
1642559670000|2022-01-19 02:34:30|8613|8610.2|8612.5|8609.7|8613|8610.2|8612.5|8609.7|15
1642559680000|2022-01-19 02:34:40|8613|8610.2|8612|8609.2|8613|8610.2|8612|8609.2|10
1642559690000|2022-01-19 02:34:50|8612.5|8609.7|8612.5|8609.7|8613|8610.2|8612|8609.2|107
1642559700000|2022-01-19 02:35:00|8611.5|8608.7|8608.5|8605.7|8612.5|8609.7|8608.5|8605.7|38
1642559710000|2022-01-19 02:35:10|8609.5|8606.7|8607|8604.2|8609.5|8606.7|8605|8602.2|65
1642559720000|2022-01-19 02:35:20|8607.5|8604.7|8610.5|8607.7|8611|8608.2|8607|8604.2|25
1642559730000|2022-01-19 02:35:30|8609.5|8606.7|8609.5|8606.7|8610.5|8607.7|8609.5|8606.7|17
1642559740000|2022-01-19 02:35:40|8610|8607.2|8607.5|8604.7|8610|8607.2|8607.5|8604.7|8
1642559750000|2022-01-19 02:35:50|8607|8604.2|8608|8605.2|8608.5|8605.7|8606|8603.2|34
1642559760000|2022-01-19 02:36:00|8608.5|8605.7|8610.5|8607.7|8610.5|8607.7|8608.5|8605.7|13
1642559770000|2022-01-19 02:36:10|8610|8607.2|8610|8607.2|8610.5|8607.7|8609.5|8606.7|20
1642559780000|2022-01-19 02:36:20|8610.5|8607.7|8610|8607.2|8610.5|8607.7|8609|8606.1|9
1642559790000|2022-01-19 02:36:30|8609.5|8606.7|8609|8606.2|8609.5|8606.7|8609|8606.2|0
1642559800000|2022-01-19 02:36:40|8609.5|8606.7|8609.5|8606.7|8610.5|8607.7|8608.5|8605.7|12
1642559810000|2022-01-19 02:36:50|8610|8607.2|8609|8606.2|8610|8607.2|8608.5|8605.7|15
1642559820000|2022-01-19 02:37:00|8608.5|8605.7|8607.5|8604.7|8608.5|8605.7|8607.5|8604.7|31
1642559830000|2022-01-19 02:37:10|8608|8605.2|8604.5|8601.7|8608|8605.2|8604.5|8601.7|161
1642559840000|2022-01-19 02:37:20|8605.5|8602.7|8606.5|8603.7|8607.5|8604.7|8605.5|8602.7|12
1642559850000|2022-01-19 02:37:30|8607.5|8604.7|8607|8604.2|8608|8605.2|8607|8604.2|9
1642559860000|2022-01-19 02:37:40|8607.5|8604.7|8608.5|8605.7|8609|8606.2|8607|8604.2|24
1642559870000|2022-01-19 02:37:50|8609|8606.2|8609.5|8606.7|8609.5|8606.7|8608.5|8605.7|5
1642559880000|2022-01-19 02:38:00|8608.5|8605.7|8608.5|8605.7|8609.5|8606.7|8608.5|8605.7|7
1642559890000|2022-01-19 02:38:10|8609|8606.2|8609|8606.2|8609|8606.2|8608.5|8605.7|4
1642559900000|2022-01-19 02:38:20|8609.5|8606.7|8611|8608.2|8611.5|8608.7|8609|8606.2|36
1642559910000|2022-01-19 02:38:30|8610.5|8607.7|8610|8607.2|8610.5|8607.7|8610|8607.2|6
1642559920000|2022-01-19 02:38:40|8610.5|8607.7|8609.5|8606.7|8610.5|8607.7|8608.5|8605.7|6
1642559930000|2022-01-19 02:38:50|8609|8606.2|8609.5|8606.7|8610|8607.2|8608.5|8605.7|4
1642559940000|2022-01-19 02:39:00|8608.5|8605.7|8607.5|8604.7|8608.5|8605.7|8607.5|8604.7|15
1642559950000|2022-01-19 02:39:10|8606.5|8603.7|8606.5|8603.7|8607.5|8604.7|8606.5|8603.7|11
1642559960000|2022-01-19 02:39:20|8607|8604.2|8606.5|8603.7|8607.5|8604.7|8606.5|8603.7|9
1642559970000|2022-01-19 02:39:30|8605.5|8602.7|8604.5|8601.7|8606.1|8603.2|8604|8601.2|25
1642559980000|2022-01-19 02:39:40|8604|8601.2|8604|8601.2|8604.5|8601.7|8603.5|8600.7|14
1642559990000|2022-01-19 02:39:50|8604.5|8601.7|8603.5|8600.7|8604.5|8601.7|8602.5|8599.7|23
1642560000000|2022-01-19 02:40:00|8604|8601.2|8603.5|8600.7|8605.5|8602.7|8603.5|8600.7|22
1642560010000|2022-01-19 02:40:10|8603|8600.2|8602|8599.2|8603|8600.2|8601.5|8598.7|31
1642560020000|2022-01-19 02:40:20|8601.5|8598.7|8602|8599.2|8602.5|8599.7|8601.5|8598.7|17
1642560030000|2022-01-19 02:40:30|8601.5|8598.7|8602.5|8599.7|8603.5|8600.7|8601.5|8598.7|18
1642560040000|2022-01-19 02:40:40|8602|8599.2|8604.5|8601.7|8604.5|8601.7|8602|8599.2|28
1642560050000|2022-01-19 02:40:50|8605|8602.2|8604.5|8601.7|8605.5|8602.7|8603.5|8600.7|18
1642560060000|2022-01-19 02:41:00|8605|8602.2|8604|8601.2|8605.5|8602.7|8603.5|8600.7|13
1642560070000|2022-01-19 02:41:10|8604.5|8601.7|8603.5|8600.7|8605|8602.2|8603.5|8600.7|12
1642560080000|2022-01-19 02:41:20|8604|8601.2|8602.5|8599.7|8604|8601.2|8600.5|8597.7|34
1642560090000|2022-01-19 02:41:30|8603|8600.2|8602.5|8599.7|8603|8600.2|8601.5|8598.7|7
1642560100000|2022-01-19 02:41:40|8602|8599.2|8601.5|8598.7|8602.5|8599.7|8601.5|8598.7|3
1642560110000|2022-01-19 02:41:50|8601|8598.2|8600|8597.2|8601.5|8598.7|8599.5|8596.7|38
1642560120000|2022-01-19 02:42:00|8599.5|8596.7|8600|8597.2|8600.5|8597.7|8598|8595.2|42
1642560130000|2022-01-19 02:42:10|8600.5|8597.7|8601.5|8598.7|8601.5|8598.7|8600|8597.2|12
1642560140000|2022-01-19 02:42:20|8601|8598.2|8599.5|8596.7|8601|8598.2|8599.5|8596.7|14
1642560150000|2022-01-19 02:42:30|8600|8597.2|8600|8597.2|8600.5|8597.7|8599|8596.2|18
1642560160000|2022-01-19 02:42:40|8600.5|8597.7|8600.5|8597.7|8600.5|8597.7|8599.5|8596.7|12
1642560170000|2022-01-19 02:42:50|8601.5|8598.7|8601|8598.2|8601.5|8598.7|8600.5|8597.7|15
1642560180000|2022-01-19 02:43:00|8601.5|8598.7|8599.5|8596.7|8603.5|8600.7|8599.5|8596.7|39
1642560190000|2022-01-19 02:43:10|8598.5|8595.7|8600|8597.2|8601.1|8598.2|8598.5|8595.7|58
1642560200000|2022-01-19 02:43:20|8600.5|8597.7|8601|8598.2|8601|8598.2|8600|8597.2|4
1642560210000|2022-01-19 02:43:30|8601.5|8598.7|8601.5|8598.7|8602.5|8599.7|8601|8598.2|4
1642560220000|2022-01-19 02:43:40|8602|8599.2|8601|8598.2|8602.5|8599.7|8600.5|8597.7|10
1642560230000|2022-01-19 02:43:50|8601.5|8598.7|8600.5|8597.7|8602|8599.2|8600.5|8597.7|5
1642560240000|2022-01-19 02:44:00|8599.5|8596.7|8600|8597.2|8600.5|8597.7|8599.5|8596.7|12
1642560250000|2022-01-19 02:44:10|8599.5|8596.7|8600.5|8597.7|8600.5|8597.7|8599.5|8596.7|7
1642560260000|2022-01-19 02:44:20|8601|8598.2|8601|8598.2|8601.5|8598.7|8601|8598.2|6
1642560270000|2022-01-19 02:44:30|8601.5|8598.7|8602.5|8599.7|8602.5|8599.7|8601|8598.2|4
1642560280000|2022-01-19 02:44:40|8602|8599.2|8602.5|8599.7|8602.5|8599.7|8602|8599.2|5
1642560290000|2022-01-19 02:44:50|8601.5|8598.7|8601.5|8598.7|8601.5|8598.7|8600.5|8597.7|19
1642560300000|2022-01-19 02:45:00|8600.5|8597.7|8599.5|8596.7|8601|8598.2|8599.5|8596.7|13
1642560310000|2022-01-19 02:45:10|8600|8597.2|8599.5|8596.7|8600.5|8597.7|8598.5|8595.7|17
1642560320000|2022-01-19 02:45:20|8600.5|8597.7|8601.5|8598.7|8601.5|8598.7|8600|8597.2|9
1642560330000|2022-01-19 02:45:30|8602|8599.2|8599|8596.2|8602.5|8599.7|8599|8596.2|15
1642560340000|2022-01-19 02:45:40|8598.5|8595.7|8599|8596.2|8599.5|8596.7|8598|8595.2|14
1642560350000|2022-01-19 02:45:50|8599.5|8596.7|8600|8597.2|8600|8597.2|8598.5|8595.7|5
1642560360000|2022-01-19 02:46:00|8599.5|8596.7|8601.5|8598.7|8601.5|8598.7|8599.5|8596.7|13
1642560370000|2022-01-19 02:46:10|8602|8599.2|8602|8599.2|8602.5|8599.7|8601.5|8598.7|9
1642560380000|2022-01-19 02:46:20|8601.5|8598.7|8600.5|8597.7|8601.5|8598.7|8600.5|8597.7|7
1642560390000|2022-01-19 02:46:30|8601.5|8598.7|8598.5|8595.7|8601.5|8598.7|8598.5|8595.7|21
1642560400000|2022-01-19 02:46:40|8599|8596.2|8599|8596.2|8599.5|8596.7|8598|8595.2|9
1642560410000|2022-01-19 02:46:50|8598.5|8595.7|8600.5|8597.7|8601.5|8598.7|8598.5|8595.7|11
1642560420000|2022-01-19 02:47:00|8600|8597.2|8600.5|8597.7|8600.5|8597.7|8600|8597.2|6
1642560430000|2022-01-19 02:47:10|8601.5|8598.7|8602.5|8599.7|8602.5|8599.7|8601.5|8598.7|4
1642560440000|2022-01-19 02:47:20|8602|8599.2|8602.5|8599.7|8603|8600.2|8602|8599.2|19
1642560450000|2022-01-19 02:47:30|8602|8599.2|8602|8599.2|8602.5|8599.7|8602|8599.2|5
1642560460000|2022-01-19 02:47:40|8601.5|8598.7|8600.5|8597.7|8601.5|8598.7|8599.5|8596.7|14
1642560470000|2022-01-19 02:47:50|8600|8597.2|8601|8598.2|8601.5|8598.7|8600|8597.2|3
1642560480000|2022-01-19 02:48:00|8601.5|8598.7|8605|8602.2|8605.5|8602.7|8601|8598.2|45
1642560490000|2022-01-19 02:48:10|8605.5|8602.7|8606|8603.2|8606|8603.2|8605|8602.2|18
1642560500000|2022-01-19 02:48:20|8606.5|8603.7|8606|8603.2|8607|8604.2|8606|8603.2|16
1642560510000|2022-01-19 02:48:30|8607|8604.2|8607|8604.2|8607|8604.2|8606.5|8603.7|8
1642560520000|2022-01-19 02:48:40|8607.5|8604.7|8607|8604.2|8607.5|8604.7|8606.5|8603.7|11
1642560530000|2022-01-19 02:48:50|8606.5|8603.7|8608|8605.2|8608|8605.2|8605.5|8602.7|21
1642560540000|2022-01-19 02:49:00|8607.5|8604.7|8608|8605.2|8609.5|8606.7|8607.5|8604.7|82
1642560550000|2022-01-19 02:49:10|8607.5|8604.7|8607|8604.2|8607.5|8604.7|8606|8603.2|23
1642560560000|2022-01-19 02:49:20|8607.5|8604.7|8607.5|8604.7|8607.5|8604.7|8606.5|8603.7|12
1642560570000|2022-01-19 02:49:30|8607|8604.2|8604.5|8601.7|8607|8604.2|8604|8601.2|21
1642560580000|2022-01-19 02:49:40|8604|8601.2|8605.5|8602.7|8605.5|8602.7|8604|8601.2|13
1642560590000|2022-01-19 02:49:50|8606|8603.2|8605.5|8602.7|8606|8603.2|8605.5|8602.7|2
1642560600000|2022-01-19 02:50:00|8605|8602.2|8606.5|8603.7|8606.5|8603.7|8604.5|8601.7|4
1642560610000|2022-01-19 02:50:10|8607.5|8604.7|8607.5|8604.7|8608|8605.2|8607|8604.2|6
1642560620000|2022-01-19 02:50:20|8608|8605.2|8609|8606.2|8609|8606.2|8608|8605.2|10
1642560630000|2022-01-19 02:50:30|8608.5|8605.7|8610|8607.2|8611|8608.2|8608.5|8605.7|27
1642560640000|2022-01-19 02:50:40|8610.5|8607.7|8610|8607.2|8610.5|8607.7|8609.5|8606.7|4
1642560650000|2022-01-19 02:50:50|8610.5|8607.7|8609.5|8606.7|8610.5|8607.7|8609.5|8606.7|10
1642560660000|2022-01-19 02:51:00|8609|8606.2|8608.5|8605.7|8609.5|8606.7|8608.5|8605.7|9
1642560670000|2022-01-19 02:51:10|8609|8606.2|8609|8606.2|8609|8606.2|8608.5|8605.7|2
1642560680000|2022-01-19 02:51:20|8608.5|8605.7|8609.5|8606.7|8609.5|8606.7|8607.5|8604.7|14
1642560690000|2022-01-19 02:51:30|8609|8606.2|8612|8609.2|8612.5|8609.7|8609|8606.2|28
1642560700000|2022-01-19 02:51:40|8612.5|8609.7|8612.5|8609.7|8614|8611.2|8612.5|8609.7|22
1642560710000|2022-01-19 02:51:50|8613.5|8610.7|8611.5|8608.7|8613.5|8610.7|8611.5|8608.7|24
1642560720000|2022-01-19 02:52:00|8612|8609.2|8614|8611.2|8614.5|8611.7|8611.5|8608.7|27
1642560730000|2022-01-19 02:52:10|8614.5|8611.7|8614|8611.2|8614.5|8611.7|8614|8611.2|23
1642560740000|2022-01-19 02:52:20|8614.5|8611.7|8613.5|8610.7|8614.5|8611.7|8612.5|8609.7|30
1642560750000|2022-01-19 02:52:30|8613|8610.2|8612.5|8609.7|8613|8610.2|8612.5|8609.7|0
1642560760000|2022-01-19 02:52:40|8612|8609.2|8610|8607.2|8612|8609.2|8610|8607.2|14
1642560770000|2022-01-19 02:52:50|8611|8608.2|8609.5|8606.7|8611|8608.2|8609.5|8606.7|28
1642560780000|2022-01-19 02:53:00|8609|8606.2|8608|8605.2|8609|8606.2|8606.5|8603.7|17
1642560790000|2022-01-19 02:53:10|8608.5|8605.7|8608.5|8605.7|8608.5|8605.7|8608|8605.2|5
1642560800000|2022-01-19 02:53:20|8608|8605.2|8608|8605.2|8608|8605.2|8608|8605.2|1
1642560810000|2022-01-19 02:53:30|8607.5|8604.7|8606|8603.2|8608|8605.2|8605.5|8602.7|26
1642560820000|2022-01-19 02:53:40|8605.5|8602.7|8608|8605.2|8608.5|8605.7|8605.5|8602.7|29
1642560830000|2022-01-19 02:53:50|8608.5|8605.7|8611|8608.2|8611|8608.2|8608|8605.2|13
1642560840000|2022-01-19 02:54:00|8610.5|8607.7|8608.5|8605.7|8610.5|8607.7|8608.5|8605.7|9
1642560850000|2022-01-19 02:54:10|8608|8605.2|8607.5|8604.7|8609.5|8606.7|8607.5|8604.7|9
1642560860000|2022-01-19 02:54:20|8606.5|8603.7|8604.5|8601.7|8606.5|8603.7|8604.5|8601.7|13
1642560870000|2022-01-19 02:54:30|8605|8602.2|8605.5|8602.7|8606.5|8603.7|8605|8602.2|31
1642560880000|2022-01-19 02:54:40|8606.5|8603.7|8606.5|8603.7|8608.5|8605.7|8606|8603.2|18
1642560890000|2022-01-19 02:54:50|8607.5|8604.7|8608.5|8605.7|8609.5|8606.7|8607.5|8604.7|16
1642560900000|2022-01-19 02:55:00|8605.5|8602.7|8605.5|8602.7|8606|8603.2|8605|8602.2|42
1642560910000|2022-01-19 02:55:10|8606.5|8603.7|8606|8603.2|8607.5|8604.7|8605.5|8602.7|15
1642560920000|2022-01-19 02:55:20|8606.5|8603.7|8606.5|8603.7|8606.5|8603.7|8606|8603.2|8
1642560930000|2022-01-19 02:55:30|8607|8604.2|8608.5|8605.7|8608.5|8605.7|8607|8604.2|4
1642560940000|2022-01-19 02:55:40|8609|8606.2|8609.5|8606.7|8609.5|8606.7|8608.5|8605.7|25
1642560950000|2022-01-19 02:55:50|8610|8607.2|8609.5|8606.7|8610.5|8607.7|8609.5|8606.7|19
1642560960000|2022-01-19 02:56:00|8609|8606.2|8609.5|8606.7|8609.5|8606.7|8608.5|8605.7|6
1642560970000|2022-01-19 02:56:10|8609|8606.2|8608.5|8605.7|8609|8606.2|8608.5|8605.7|5
1642560980000|2022-01-19 02:56:20|8609.5|8606.7|8609|8606.2|8609.5|8606.7|8608.5|8605.7|1
1642560990000|2022-01-19 02:56:30|8609.5|8606.7|8610.5|8607.7|8610.5|8607.7|8608.5|8605.7|7
1642561000000|2022-01-19 02:56:40|8611.5|8608.7|8610|8607.2|8611.5|8608.7|8609.5|8606.7|17
1642561010000|2022-01-19 02:56:50|8609.5|8606.7|8610|8607.2|8610|8607.2|8609.5|8606.7|8
1642561030000|2022-01-19 02:57:10|8610.5|8607.7|8610.5|8607.7|8610.5|8607.7|8610|8607.2|9
1642561040000|2022-01-19 02:57:20|8611|8608.2|8611.5|8608.7|8611.5|8608.7|8610|8607.2|7
1642561050000|2022-01-19 02:57:30|8612.5|8609.7|8612|8609.2|8612.5|8609.7|8612|8609.2|14
1642561060000|2022-01-19 02:57:40|8611.5|8608.7|8612.5|8609.7|8612.5|8609.7|8611.5|8608.7|5
1642561070000|2022-01-19 02:57:50|8613.5|8610.7|8612.5|8609.7|8613.5|8610.7|8612.5|8609.7|5
1642561080000|2022-01-19 02:58:00|8611.5|8608.7|8611.5|8608.7|8612.5|8609.7|8611.5|8608.7|8
1642561090000|2022-01-19 02:58:10|8612|8609.2|8612.5|8609.7|8612.5|8609.7|8612|8609.2|1
1642561100000|2022-01-19 02:58:20|8612|8609.2|8611.5|8608.7|8612.5|8609.7|8611.5|8608.7|3
1642561110000|2022-01-19 02:58:30|8612.5|8609.7|8613|8610.2|8613.5|8610.7|8612.5|8609.7|20
1642561120000|2022-01-19 02:58:40|8612.5|8609.7|8612|8609.2|8613|8610.2|8611.5|8608.7|10
1642561130000|2022-01-19 02:58:50|8611.5|8608.7|8611.5|8608.7|8612|8609.2|8611.5|8608.7|2
1642561140000|2022-01-19 02:59:00|8611|8608.2|8610.5|8607.7|8611|8608.2|8610.5|8607.7|12
1642561150000|2022-01-19 02:59:10|8611|8608.2|8611.5|8608.7|8611.5|8608.7|8610|8607.2|5
1642561160000|2022-01-19 02:59:20|8612|8609.2|8612|8609.2|8612.5|8609.7|8611.5|8608.7|1
1642561170000|2022-01-19 02:59:30|8612.5|8609.7|8611.5|8608.7|8613|8610.2|8611.5|8608.7|10
1642561180000|2022-01-19 02:59:40|8611|8608.2|8611|8608.2|8611|8608.2|8610.5|8607.7|3
1642561190000|2022-01-19 02:59:50|8610.5|8607.7|8610|8607.2|8610.5|8607.7|8610|8607.2|3
1642561200000|2022-01-19 03:00:00|8610.5|8607.7|8609.5|8606.7|8611|8608.2|8609|8606.2|23
1642561210000|2022-01-19 03:00:10|8609|8606.2|8608|8605.2|8609.5|8606.7|8607|8604.2|13
1642561220000|2022-01-19 03:00:20|8607.5|8604.7|8609|8606.2|8609.5|8606.7|8607.5|8604.7|16
1642561230000|2022-01-19 03:00:30|8609.5|8606.7|8610.5|8607.7|8610.5|8607.7|8609.5|8606.7|10
1642561240000|2022-01-19 03:00:40|8611.5|8608.7|8611|8608.2|8612|8609.2|8610.5|8607.7|26
1642561250000|2022-01-19 03:00:50|8611.5|8608.7|8610.5|8607.7|8611.5|8608.7|8610.5|8607.7|1
1642561260000|2022-01-19 03:01:00|8610|8607.2|8609|8606.2|8611|8608.2|8608.5|8605.7|20
1642561270000|2022-01-19 03:01:10|8609.5|8606.7|8609.5|8606.7|8610.5|8607.7|8609.5|8606.7|6
1642561280000|2022-01-19 03:01:20|8609|8606.2|8608|8605.2|8609|8606.2|8607.5|8604.7|4
1642561290000|2022-01-19 03:01:30|8608.5|8605.7|8607|8604.2|8608.5|8605.7|8606.5|8603.7|15
1642561300000|2022-01-19 03:01:40|8607.5|8604.7|8607.5|8604.7|8608.5|8605.7|8607.5|8604.7|6
1642561310000|2022-01-19 03:01:50|8608|8605.2|8607.5|8604.7|8608.5|8605.7|8607|8604.2|12
1642561320000|2022-01-19 03:02:00|8606.5|8603.7|8606.5|8603.7|8606.5|8603.7|8606.5|8603.7|16
1642561330000|2022-01-19 03:02:10|8605.5|8602.7|8605|8602.2|8605.5|8602.7|8604.5|8601.7|15
1642561340000|2022-01-19 03:02:20|8605.5|8602.7|8606.5|8603.7|8606.5|8603.7|8605.5|8602.7|11
1642561350000|2022-01-19 03:02:30|8606|8603.2|8605.5|8602.7|8606.5|8603.7|8605.5|8602.7|3
1642561360000|2022-01-19 03:02:40|8605|8602.2|8605.5|8602.7|8605.5|8602.7|8604.5|8601.7|10
1642561370000|2022-01-19 03:02:50|8605|8602.2|8605|8602.2|8605.5|8602.7|8605|8602.2|21
1642561380000|2022-01-19 03:03:00|8605.5|8602.7|8604.5|8601.7|8605.5|8602.7|8604.5|8601.7|11
1642561390000|2022-01-19 03:03:10|8604|8601.2|8603.5|8600.7|8604.5|8601.7|8603.5|8600.7|6
1642561400000|2022-01-19 03:03:20|8604|8601.2|8604|8601.2|8604.5|8601.7|8604|8601.2|7
1642561410000|2022-01-19 03:03:30|8604.5|8601.7|8604.5|8601.7|8604.5|8601.7|8604|8601.2|4
1642561420000|2022-01-19 03:03:40|8605|8602.2|8604.5|8601.7|8605.5|8602.7|8603.5|8600.7|18
1642561430000|2022-01-19 03:03:50|8605|8602.2|8603.5|8600.7|8605|8602.2|8603.5|8600.7|4
1642561440000|2022-01-19 03:04:00|8603|8600.2|8601.5|8598.7|8603.5|8600.7|8599.5|8596.7|42
1642561450000|2022-01-19 03:04:10|8601|8598.2|8601|8598.2|8601.5|8598.7|8600.5|8597.7|9
1642561460000|2022-01-19 03:04:20|8600.5|8597.7|8600.5|8597.7|8601|8598.2|8600.5|8597.7|5
1642561470000|2022-01-19 03:04:30|8600|8597.2|8599|8596.2|8600.5|8597.7|8598|8595.2|43
1642561480000|2022-01-19 03:04:40|8598.5|8595.7|8598.5|8595.7|8599.5|8596.7|8598.5|8595.7|45
1642561490000|2022-01-19 03:04:50|8599.5|8596.7|8600|8597.2|8600|8597.2|8599|8596.2|13
1642561500000|2022-01-19 03:05:00|8600.5|8597.7|8600.5|8597.7|8600.5|8597.7|8598.5|8595.7|12
1642561510000|2022-01-19 03:05:10|8600|8597.2|8599.5|8596.7|8600.5|8597.7|8598.5|8595.7|28
1642561520000|2022-01-19 03:05:20|8599|8596.2|8598.5|8595.7|8599|8596.2|8598.5|8595.7|8
1642561530000|2022-01-19 03:05:30|8597.5|8594.7|8596.5|8593.7|8597.5|8594.7|8596.5|8593.7|24
1642561540000|2022-01-19 03:05:40|8597|8594.2|8596.5|8593.7|8597|8594.2|8596.5|8593.7|9
1642561550000|2022-01-19 03:05:50|8595.5|8592.7|8595.5|8592.7|8596.5|8593.7|8595.5|8592.7|29
1642561560000|2022-01-19 03:06:00|8596.4|8593.6|8595.5|8592.7|8596.5|8593.7|8595.5|8592.7|22
1642561570000|2022-01-19 03:06:10|8595|8592.2|8593.5|8590.7|8595|8592.2|8593.5|8590.7|69
1642561580000|2022-01-19 03:06:20|||||||||10
1642561590000|2022-01-19 03:06:30|8592.5|8589.7|8592.5|8589.7|8593.5|8590.7|8592|8589.2|58
1642561600000|2022-01-19 03:06:40|8593.4|8590.6|8593|8590.2|8595|8592.2|8593|8590.2|70
1642561610000|2022-01-19 03:06:50|8593.5|8590.7|8593|8590.2|8593.5|8590.7|8592.5|8589.7|8
1642561620000|2022-01-19 03:07:00|8592.5|8589.7|8594.5|8591.7|8594.5|8591.7|8592.5|8589.7|21
1642561630000|2022-01-19 03:07:10|8595|8592.2|8595|8592.2|8595.5|8592.7|8593.5|8590.7|21
1642561640000|2022-01-19 03:07:20|8595.4|8592.6|8593.5|8590.7|8595.5|8592.7|8593|8590.2|27
1642561650000|2022-01-19 03:07:30|8593|8590.2|8593|8590.2|8593.5|8590.7|8593|8590.2|4
1642561660000|2022-01-19 03:07:40|8593.4|8590.6|8592.5|8589.7|8593.5|8590.7|8592.5|8589.7|18
1642561670000|2022-01-19 03:07:50|8593.5|8590.7|8592.5|8589.7|8593.5|8590.7|8592.5|8589.7|10
1642561680000|2022-01-19 03:08:00|8592.9|8590.1|8592.4|8589.6|8593.5|8590.7|8592.4|8589.6|23
1642561690000|2022-01-19 03:08:10|8592|8589.2|8592.4|8589.6|8593.4|8590.6|8592|8589.2|15
1642561700000|2022-01-19 03:08:20|8593.4|8590.6|8594.4|8591.6|8594.4|8591.6|8592.5|8589.7|25
1642561710000|2022-01-19 03:08:30|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.9|8592.1|3
1642561720000|2022-01-19 03:08:40|8595.9|8593.1|8593.4|8590.6|8596.4|8593.6|8592.5|8589.7|51
1642561730000|2022-01-19 03:08:50|8593|8590.2|8594.4|8591.6|8594.4|8591.6|8593|8590.2|12
1642561740000|2022-01-19 03:09:00|8593.4|8590.6|8594.4|8591.6|8594.4|8591.6|8592.9|8590.1|5
1642561750000|2022-01-19 03:09:10|8594.9|8592.1|8596.4|8593.6|8597.4|8594.6|8594.9|8592.1|18
1642561760000|2022-01-19 03:09:20|8596.9|8594.1|8597.4|8594.6|8597.4|8594.6|8596.9|8594.1|1
1642561770000|2022-01-19 03:09:30|8597.9|8595.1|8597.4|8594.6|8597.9|8595.1|8597.4|8594.6|9
1642561780000|2022-01-19 03:09:40|8596.4|8593.6|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|10
1642561790000|2022-01-19 03:09:50|8596.9|8594.1|8594.4|8591.6|8597.4|8594.6|8594.4|8591.6|12
1642561800000|2022-01-19 03:10:00|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.4|8591.6|5
1642561810000|2022-01-19 03:10:10|||||||||2
1642561820000|2022-01-19 03:10:20|8596.4|8593.6|8595.9|8593.1|8596.4|8593.6|8595.4|8592.6|13
1642561830000|2022-01-19 03:10:30|8595.4|8592.6|8595.4|8592.6|8595.4|8592.6|8595.4|8592.6|2
1642561840000|2022-01-19 03:10:40|8595.9|8593.1|8597.4|8594.6|8597.4|8594.6|8595.9|8593.1|10
1642561850000|2022-01-19 03:10:50|8597.9|8595.1|8597.9|8595.1|8598.4|8595.6|8597.9|8595.1|8
1642561860000|2022-01-19 03:11:00|8598.4|8595.6|8596.9|8594.1|8598.4|8595.6|8596.4|8593.6|4
1642561870000|2022-01-19 03:11:10|8597.4|8594.6|8597.4|8594.6|8597.9|8595.1|8596.9|8594.1|6
1642561880000|2022-01-19 03:11:20|||||||||2
1642561890000|2022-01-19 03:11:30|8596.9|8594.1|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|7
1642561900000|2022-01-19 03:11:40|8596.9|8594.1|8597.9|8595.1|8598.9|8596.1|8596.9|8594.1|18
1642561910000|2022-01-19 03:11:50|8597.4|8594.6|8598.4|8595.6|8598.4|8595.6|8597.4|8594.6|4
1642561920000|2022-01-19 03:12:00|8598.9|8596.1|8598.4|8595.6|8599.4|8596.6|8598.4|8595.6|18
1642561930000|2022-01-19 03:12:10|8597.4|8594.6|8596.4|8593.6|8597.4|8594.6|8596.4|8593.6|15
1642561940000|2022-01-19 03:12:20|8595.9|8593.1|8595.4|8592.6|8595.9|8593.1|8595.4|8592.6|10
1642561950000|2022-01-19 03:12:30|8595.9|8593.1|8597.4|8594.6|8597.4|8594.6|8595.9|8593.1|5
1642561960000|2022-01-19 03:12:40|8596.9|8594.1|8596.9|8594.1|8597.4|8594.6|8596.9|8594.1|15
1642561970000|2022-01-19 03:12:50|8596.4|8593.6|8596.9|8594.1|8597.4|8594.6|8596.4|8593.6|29
1642561980000|2022-01-19 03:13:00|8596.4|8593.6|8595.4|8592.6|8596.9|8594.1|8595.4|8592.6|4
1642561990000|2022-01-19 03:13:10|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.4|8591.6|11
1642562000000|2022-01-19 03:13:20|8595.9|8593.1|8596.9|8594.1|8597.4|8594.6|8595.9|8593.1|15
1642562010000|2022-01-19 03:13:30|8597.4|8594.6|8595.4|8592.6|8597.4|8594.6|8595.4|8592.6|1
1642562020000|2022-01-19 03:13:40|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.4|8591.6|12
1642562030000|2022-01-19 03:13:50|8594.9|8592.1|8594.4|8591.6|8594.9|8592.1|8594.4|8591.6|2
1642562040000|2022-01-19 03:14:00|8595.4|8592.6|8595.9|8593.1|8596.4|8593.6|8594.9|8592.1|15
1642562050000|2022-01-19 03:14:10|8596.4|8593.6|8596.9|8594.1|8597.9|8595.1|8596.4|8593.6|4
1642562060000|2022-01-19 03:14:20|8597.4|8594.6|8595.4|8592.6|8597.4|8594.6|8595.4|8592.6|1
1642562070000|2022-01-19 03:14:30|8593.9|8591.1|8593.4|8590.6|8593.9|8591.1|8592.4|8589.6|49
1642562080000|2022-01-19 03:14:40|8595.4|8592.6|8596.9|8594.1|8597.4|8594.6|8595.4|8592.6|56
1642562090000|2022-01-19 03:14:50|8597.4|8594.6|8597.4|8594.6|8597.9|8595.1|8596.9|8594.1|4
1642562100000|2022-01-19 03:15:00|8598.4|8595.6|8597.9|8595.1|8598.4|8595.6|8597.4|8594.6|17
1642562110000|2022-01-19 03:15:10|8597.4|8594.6|8597.9|8595.1|8598.4|8595.6|8597.4|8594.6|6
1642562120000|2022-01-19 03:15:20|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|8596.9|8594.1|5
1642562130000|2022-01-19 03:15:30|8598.4|8595.6|8597.9|8595.1|8598.4|8595.6|8597.9|8595.1|9
1642562140000|2022-01-19 03:15:40|8598.4|8595.6|8597.9|8595.1|8598.4|8595.6|8597.9|8595.1|0
1642562150000|2022-01-19 03:15:50|8598.4|8595.6|8598.4|8595.6|8598.4|8595.6|8595.9|8593.1|27
1642562160000|2022-01-19 03:16:00|8599.4|8596.6|8600.4|8597.6|8600.4|8597.6|8598.9|8596.1|48
1642562170000|2022-01-19 03:16:10|8599.4|8596.6|8600.4|8597.6|8600.4|8597.6|8599.4|8596.6|25
1642562180000|2022-01-19 03:16:20|8599.9|8597.1|8598.9|8596.1|8600.4|8597.6|8598.9|8596.1|20
1642562190000|2022-01-19 03:16:30|8598.4|8595.6|8597.9|8595.1|8598.4|8595.6|8597.4|8594.6|11
1642562200000|2022-01-19 03:16:40|8598.4|8595.6|8597.4|8594.6|8598.4|8595.6|8597.4|8594.6|1
1642562230000|2022-01-19 03:17:10|8596.4|8593.6|8596.9|8594.1|8596.9|8594.1|8596.4|8593.6|5
1642562240000|2022-01-19 03:17:20|8596.4|8593.6|8596.9|8594.1|8597.4|8594.6|8596.4|8593.6|7
1642562270000|2022-01-19 03:17:50|8597.4|8594.6|8598.9|8596.1|8598.9|8596.1|8596.9|8594.1|8
1642562280000|2022-01-19 03:18:00|8598.4|8595.6|8596.4|8593.6|8598.4|8595.6|8596.4|8593.6|4
1642562290000|2022-01-19 03:18:10|8596.9|8594.1|8596.4|8593.6|8597.4|8594.6|8596.4|8593.6|3
1642562300000|2022-01-19 03:18:20|8595.9|8593.1|8595.9|8593.1|8596.4|8593.6|8595.9|8593.1|3
1642562310000|2022-01-19 03:18:30|8596.4|8593.6|8595.9|8593.1|8596.4|8593.6|8595.4|8592.6|6
1642562320000|2022-01-19 03:18:40|8595.4|8592.6|8597.4|8594.6|8597.4|8594.6|8595.4|8592.6|5
1642562330000|2022-01-19 03:18:50|8596.9|8594.1|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|2
1642562340000|2022-01-19 03:19:00|8596.9|8594.1|8599.4|8596.6|8599.4|8596.6|8596.9|8594.1|2
1642562350000|2022-01-19 03:19:10|8598.9|8596.1|8598.4|8595.6|8598.9|8596.1|8598.4|8595.6|4
1642562360000|2022-01-19 03:19:20|8597.9|8595.1|8597.9|8595.1|8597.9|8595.1|8597.9|8595.1|4
1642562370000|2022-01-19 03:19:30|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|0
1642562380000|2022-01-19 03:19:40|8596.9|8594.1|8596.4|8593.6|8596.9|8594.1|8595.4|8592.6|11
1642562390000|2022-01-19 03:19:50|8595.9|8593.1|8595.4|8592.6|8595.9|8593.1|8595.4|8592.6|5
1642562400000|2022-01-19 03:20:00|8595.9|8593.1|8594.4|8591.6|8595.9|8593.1|8594.4|8591.6|6
1642562410000|2022-01-19 03:20:10|8593.9|8591.1|8593.4|8590.6|8594.4|8591.6|8593.4|8590.6|9
1642562420000|2022-01-19 03:20:20|8592.9|8590.1|8592.9|8590.1|8593.4|8590.6|8592.4|8589.6|16
1642562430000|2022-01-19 03:20:30|8593.4|8590.6|8593.4|8590.6|8593.4|8590.6|8593.4|8590.6|1
1642562440000|2022-01-19 03:20:40|8593.9|8591.1|8592.4|8589.6|8593.9|8591.1|8592.4|8589.6|6
1642562450000|2022-01-19 03:20:50|8591.4|8588.6|8592.4|8589.6|8592.4|8589.6|8591.4|8588.6|17
1642562460000|2022-01-19 03:21:00|8591.4|8588.6|8591.9|8589.1|8592.4|8589.6|8591.4|8588.6|11
1642562470000|2022-01-19 03:21:10|8592.4|8589.6|8591.4|8588.6|8593.4|8590.6|8591.4|8588.6|11
1642562480000|2022-01-19 03:21:20|8590.9|8588.1|8591.4|8588.6|8591.4|8588.6|8590.9|8588.1|26
1642562490000|2022-01-19 03:21:30|8590.9|8588.1|8590.4|8587.6|8591.4|8588.6|8590.4|8587.6|6
1642562500000|2022-01-19 03:21:40|8589.4|8586.6|8589.4|8586.6|8589.4|8586.6|8588.4|8585.6|21
1642562510000|2022-01-19 03:21:50|8589.9|8587.1|8589.4|8586.6|8590.4|8587.6|8589.4|8586.6|10
1642562520000|2022-01-19 03:22:00|8589.9|8587.1|8590.4|8587.6|8590.4|8587.6|8589.4|8586.6|14
1642562530000|2022-01-19 03:22:10|8591.4|8588.6|8591.4|8588.6|8591.9|8589.1|8591.4|8588.6|22
1642562540000|2022-01-19 03:22:20|8590.4|8587.6|8590.4|8587.6|8591.4|8588.6|8590.4|8587.6|5
1642562550000|2022-01-19 03:22:30|8589.9|8587.1|8590.4|8587.6|8590.4|8587.6|8589.9|8587.1|4
1642562560000|2022-01-19 03:22:40|8589.9|8587.1|8589.9|8587.1|8590.4|8587.6|8589.4|8586.6|8
1642562570000|2022-01-19 03:22:50|8589.4|8586.6|8590.4|8587.6|8590.4|8587.6|8589.4|8586.6|1
1642562580000|2022-01-19 03:23:00|8590.9|8588.1|8590.4|8587.6|8591.4|8588.6|8589.4|8586.6|19
1642562590000|2022-01-19 03:23:10|8589.9|8587.1|8590.4|8587.6|8590.4|8587.6|8589.4|8586.6|11
1642562600000|2022-01-19 03:23:20|8590.9|8588.1|8590.4|8587.6|8590.9|8588.1|8590.4|8587.6|0
1642562610000|2022-01-19 03:23:30|8590.9|8588.1|8590.9|8588.1|8591.4|8588.6|8590.4|8587.6|17
1642562620000|2022-01-19 03:23:40|8590.4|8587.6|8591.4|8588.6|8591.4|8588.6|8590.4|8587.6|7
1642562630000|2022-01-19 03:23:50|8591.9|8589.1|8592.9|8590.1|8594.4|8591.6|8591.9|8589.1|42
1642562640000|2022-01-19 03:24:00|8593.4|8590.6|8591.9|8589.1|8594.4|8591.6|8591.9|8589.1|13
1642562650000|2022-01-19 03:24:10|8591.4|8588.6|8590.9|8588.1|8591.9|8589.1|8590.9|8588.1|7
1642562660000|2022-01-19 03:24:20|8590.4|8587.6|8589.4|8586.6|8590.4|8587.6|8589.4|8586.6|1
1642562670000|2022-01-19 03:24:30|8590.4|8587.6|8589.9|8587.1|8590.4|8587.6|8589.9|8587.1|3
1642562680000|2022-01-19 03:24:40|8590.4|8587.6|8590.4|8587.6|8590.4|8587.6|8590.4|8587.6|0
1642562690000|2022-01-19 03:24:50|8589.4|8586.6|8590.9|8588.1|8591.4|8588.6|8589.4|8586.6|13
1642562700000|2022-01-19 03:25:00|8590.4|8587.6|8589.4|8586.6|8590.4|8587.6|8589.4|8586.6|2
1642562710000|2022-01-19 03:25:10|8590.4|8587.6|8590.4|8587.6|8590.4|8587.6|8590.4|8587.6|7
1642562720000|2022-01-19 03:25:20|8589.9|8587.1|8589.9|8587.1|8590.4|8587.6|8589.4|8586.6|24
1642562730000|2022-01-19 03:25:30|8589.4|8586.6|8590.4|8587.6|8590.4|8587.6|8589.4|8586.6|1
1642562740000|2022-01-19 03:25:40|8590.9|8588.1|8589.4|8586.6|8590.9|8588.1|8589.4|8586.6|9
1642562750000|2022-01-19 03:25:50|8589.9|8587.1|8589.9|8587.1|8590.4|8587.6|8589.4|8586.6|2
1642562760000|2022-01-19 03:26:00|8590.4|8587.6|8591.9|8589.1|8592.4|8589.6|8590.4|8587.6|24
1642562770000|2022-01-19 03:26:10|8591.4|8588.6|8591.9|8589.1|8592.4|8589.6|8591.4|8588.6|2
1642562780000|2022-01-19 03:26:20|8591.4|8588.6|8589.4|8586.6|8591.4|8588.6|8589.4|8586.6|5
1642562790000|2022-01-19 03:26:30|8588.9|8586.1|8588.4|8585.6|8588.9|8586.1|8588.4|8585.6|7
1642562800000|2022-01-19 03:26:40|8589.4|8586.6|8588.4|8585.6|8589.4|8586.6|8588.4|8585.6|11
1642562810000|2022-01-19 03:26:50|||||||||1
1642562820000|2022-01-19 03:27:00|8588.9|8586.1|8589.4|8586.6|8589.9|8587.1|8588.9|8586.1|7
1642562830000|2022-01-19 03:27:10|8589.9|8587.1|8591.4|8588.6|8591.4|8588.6|8589.9|8587.1|2
1642562840000|2022-01-19 03:27:20|8590.9|8588.1|8589.4|8586.6|8591.4|8588.6|8589.4|8586.6|7
1642562850000|2022-01-19 03:27:30|8589.9|8587.1|8589.9|8587.1|8589.9|8587.1|8589.9|8587.1|7
1642562860000|2022-01-19 03:27:40|8589.4|8586.6|8589.4|8586.6|8589.4|8586.6|8588.9|8586.1|3
1642562870000|2022-01-19 03:27:50|8588.9|8586.1|8589.4|8586.6|8589.4|8586.6|8588.9|8586.1|2
1642562880000|2022-01-19 03:28:00|8589.9|8587.1|8590.9|8588.1|8591.4|8588.6|8589.9|8587.1|4
1642562890000|2022-01-19 03:28:10|8590.4|8587.6|8591.4|8588.6|8591.4|8588.6|8590.4|8587.6|0
1642562900000|2022-01-19 03:28:20|8590.9|8588.1|8590.9|8588.1|8590.9|8588.1|8590.9|8588.1|3
1642562910000|2022-01-19 03:28:30|8591.4|8588.6|8591.4|8588.6|8591.4|8588.6|8590.9|8588.1|1
1642562920000|2022-01-19 03:28:40|8591.9|8589.1|8592.9|8590.1|8593.4|8590.6|8591.9|8589.1|7
1642562930000|2022-01-19 03:28:50|8592.4|8589.6|8593.4|8590.6|8594.4|8591.6|8592.4|8589.6|21
1642562940000|2022-01-19 03:29:00|8592.9|8590.1|8593.4|8590.6|8593.9|8591.1|8592.9|8590.1|15
1642562960000|2022-01-19 03:29:20|8594.4|8591.6|8594.4|8591.6|8595.4|8592.6|8594.4|8591.6|26
1642562970000|2022-01-19 03:29:30|8595.4|8592.6|8595.4|8592.6|8595.4|8592.6|8594.9|8592.1|36
1642562980000|2022-01-19 03:29:40|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.9|8592.1|11
1642562990000|2022-01-19 03:29:50|8594.9|8592.1|8593.9|8591.1|8594.9|8592.1|8593.9|8591.1|8
1642563000000|2022-01-19 03:30:00|8594.4|8591.6|8598.9|8596.1|8599.4|8596.6|8594.4|8591.6|13
1642563010000|2022-01-19 03:30:10|8599.4|8596.6|8598.4|8595.6|8599.4|8596.6|8597.9|8595.1|27
1642563020000|2022-01-19 03:30:20|8598.9|8596.1|8597.9|8595.1|8599.4|8596.6|8597.9|8595.1|14
1642563030000|2022-01-19 03:30:30|8597.4|8594.6|8597.9|8595.1|8598.4|8595.6|8596.9|8594.1|14
1642563040000|2022-01-19 03:30:40|8597.4|8594.6|8597.4|8594.6|8597.9|8595.1|8596.4|8593.6|15
1642563050000|2022-01-19 03:30:50|8597.9|8595.1|8597.4|8594.6|8597.9|8595.1|8597.4|8594.6|1
1642563060000|2022-01-19 03:31:00|8597.9|8595.1|8597.9|8595.1|8597.9|8595.1|8597.4|8594.6|10
1642563070000|2022-01-19 03:31:10|8598.4|8595.6|8597.9|8595.1|8598.9|8596.1|8597.9|8595.1|15
1642563080000|2022-01-19 03:31:20|8597.4|8594.6|8597.4|8594.6|8597.9|8595.1|8596.9|8594.1|12
1642563090000|2022-01-19 03:31:30|8596.9|8594.1|8596.9|8594.1|8596.9|8594.1|8596.9|8594.1|2
1642563100000|2022-01-19 03:31:40|||||||||4
1642563110000|2022-01-19 03:31:50|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|3
1642563120000|2022-01-19 03:32:00|8597.9|8595.1|8596.9|8594.1|8597.9|8595.1|8596.4|8593.6|11
1642563130000|2022-01-19 03:32:10|||||||||2
1642563140000|2022-01-19 03:32:20|8596.4|8593.6|8596.4|8593.6|8596.4|8593.6|8596.4|8593.6|4
1642563150000|2022-01-19 03:32:30|8595.9|8593.1|8596.4|8593.6|8597.4|8594.6|8595.4|8592.6|19
1642563160000|2022-01-19 03:32:40|8595.9|8593.1|8595.9|8593.1|8595.9|8593.1|8595.4|8592.6|2
1642563170000|2022-01-19 03:32:50|8595.4|8592.6|8595.4|8592.6|8595.9|8593.1|8595.4|8592.6|1
1642563180000|2022-01-19 03:33:00|8595.9|8593.1|8597.9|8595.1|8597.9|8595.1|8594.9|8592.1|17
1642563190000|2022-01-19 03:33:10|8598.4|8595.6|8596.9|8594.1|8598.4|8595.6|8596.9|8594.1|4
1642563200000|2022-01-19 03:33:20|8598.4|8595.6|8599.4|8596.6|8600.4|8597.6|8597.9|8595.1|179
1642563210000|2022-01-19 03:33:30|8598.9|8596.1|8598.4|8595.6|8598.9|8596.1|8598.4|8595.6|2
1642563220000|2022-01-19 03:33:40|8598.9|8596.1|8598.9|8596.1|8598.9|8596.1|8598.9|8596.1|1
1642563230000|2022-01-19 03:33:50|8598.4|8595.6|8598.4|8595.6|8598.4|8595.6|8598.4|8595.6|1
1642563240000|2022-01-19 03:34:00|8597.4|8594.6|8596.9|8594.1|8598.4|8595.6|8596.9|8594.1|10
1642563250000|2022-01-19 03:34:10|8596.4|8593.6|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|9
1642563260000|2022-01-19 03:34:20|8596.9|8594.1|8597.9|8595.1|8598.4|8595.6|8596.9|8594.1|6
1642563270000|2022-01-19 03:34:30|8597.4|8594.6|8596.9|8594.1|8597.4|8594.6|8596.9|8594.1|2
1642563280000|2022-01-19 03:34:40|8597.4|8594.6|8596.9|8594.1|8597.4|8594.6|8596.9|8594.1|0
1642563290000|2022-01-19 03:34:50|8597.4|8594.6|8597.9|8595.1|8597.9|8595.1|8597.4|8594.6|8
1642563300000|2022-01-19 03:35:00|8598.4|8595.6|8595.9|8593.1|8598.4|8595.6|8595.9|8593.1|6
1642563310000|2022-01-19 03:35:10|8595.4|8592.6|8595.9|8593.1|8595.9|8593.1|8595.4|8592.6|6
1642563320000|2022-01-19 03:35:20|8596.4|8593.6|8596.4|8593.6|8596.4|8593.6|8595.9|8593.1|2
1642563330000|2022-01-19 03:35:30|8595.9|8593.1|8595.4|8592.6|8595.9|8593.1|8595.4|8592.6|1
1642563340000|2022-01-19 03:35:40|8595.9|8593.1|8595.9|8593.1|8596.4|8593.6|8595.9|8593.1|3
1642563350000|2022-01-19 03:35:50|8596.4|8593.6|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|12
1642563360000|2022-01-19 03:36:00|8596.9|8594.1|8597.4|8594.6|8597.4|8594.6|8596.9|8594.1|6
1642563370000|2022-01-19 03:36:10|8596.9|8594.1|8597.4|8594.6|8597.4|8594.6|8596.9|8594.1|0
1642563380000|2022-01-19 03:36:20|8596.9|8594.1|8595.9|8593.1|8597.4|8594.6|8595.9|8593.1|9
1642563390000|2022-01-19 03:36:30|8595.4|8592.6|8594.9|8592.1|8595.4|8592.6|8594.9|8592.1|2
1642563400000|2022-01-19 03:36:40|8594.4|8591.6|8593.9|8591.1|8594.9|8592.1|8593.4|8590.6|6
1642563410000|2022-01-19 03:36:50|8593.4|8590.6|8593.9|8591.1|8593.9|8591.1|8592.9|8590.1|11
1642563420000|2022-01-19 03:37:00|8594.4|8591.6|8595.4|8592.6|8595.4|8592.6|8593.9|8591.1|3
1642563430000|2022-01-19 03:37:10|8594.4|8591.6|8593.9|8591.1|8595.4|8592.6|8593.9|8591.1|15
1642563440000|2022-01-19 03:37:20|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|8593.9|8591.1|8
1642563450000|2022-01-19 03:37:30|8593.9|8591.1|8593.9|8591.1|8594.4|8591.6|8593.9|8591.1|1
1642563460000|2022-01-19 03:37:40|8594.4|8591.6|8593.9|8591.1|8594.4|8591.6|8593.9|8591.1|3
1642563470000|2022-01-19 03:37:50|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|1
1642563480000|2022-01-19 03:38:00|8594.9|8592.1|8596.4|8593.6|8596.4|8593.6|8594.4|8591.6|12
1642563490000|2022-01-19 03:38:10|8595.9|8593.1|8596.9|8594.1|8596.9|8594.1|8595.4|8592.6|7
1642563500000|2022-01-19 03:38:20|8596.4|8593.6|8596.9|8594.1|8597.4|8594.6|8596.4|8593.6|10
1642563510000|2022-01-19 03:38:30|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|0
1642563520000|2022-01-19 03:38:40|8596.4|8593.6|8596.4|8593.6|8596.4|8593.6|8595.9|8593.1|5
1642563530000|2022-01-19 03:38:50|8595.9|8593.1|8595.9|8593.1|8595.9|8593.1|8595.4|8592.6|2
1642563540000|2022-01-19 03:39:00|8596.4|8593.6|8594.9|8592.1|8596.4|8593.6|8594.9|8592.1|2
1642563550000|2022-01-19 03:39:10|8595.4|8592.6|8595.4|8592.6|8595.4|8592.6|8595.4|8592.6|0
1642563560000|2022-01-19 03:39:20|8595.9|8593.1|8596.4|8593.6|8596.4|8593.6|8595.9|8593.1|9
1642563570000|2022-01-19 03:39:30|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|8597.4|8594.6|4
1642563580000|2022-01-19 03:39:40|8596.9|8594.1|8597.4|8594.6|8597.4|8594.6|8596.4|8593.6|5
1642563590000|2022-01-19 03:39:50|||||||||5
1642563600000|2022-01-19 03:40:00|8596.9|8594.1|8595.9|8593.1|8596.9|8594.1|8595.4|8592.6|13
1642563610000|2022-01-19 03:40:10|8596.4|8593.6|8588.9|8586.1|8596.4|8593.6|8588.4|8583|309
1642563620000|2022-01-19 03:40:20|8586.4|8583.6|8586.9|8584.1|8586.9|8584.1|8585.9|8583.1|79
1642563630000|2022-01-19 03:40:30|8586.4|8583.6|8587.9|8585.1|8588.4|8585.6|8586.4|8583.6|20
1642563640000|2022-01-19 03:40:40|8588.4|8585.6|8588.4|8585.6|8588.4|8585.6|8588.4|8585.6|1
1642563650000|2022-01-19 03:40:50|8587.9|8585.1|8587.4|8584.6|8587.9|8585.1|8586.4|8583.6|24
1642563660000|2022-01-19 03:41:00|8587.9|8585.1|8587.4|8584.6|8588.4|8585.6|8587.4|8584.6|4
1642563670000|2022-01-19 03:41:10|8587.9|8585.1|8587.9|8585.1|8588.4|8585.6|8587.4|8584.6|9
1642563680000|2022-01-19 03:41:20|8587.4|8584.6|8587.9|8585.1|8587.9|8585.1|8587.4|8584.6|1
1642563690000|2022-01-19 03:41:30|8587.4|8584.6|8586.4|8583.6|8587.4|8584.6|8585.4|8582.6|31
1642563700000|2022-01-19 03:41:40|8586.9|8584.1|8587.4|8584.6|8587.4|8584.6|8586.4|8583.6|7
1642563710000|2022-01-19 03:41:50|8587.9|8585.1|8587.4|8584.6|8587.9|8585.1|8587.4|8584.6|1
1642563720000|2022-01-19 03:42:00|8587.9|8585.1|8588.4|8585.6|8588.4|8585.6|8587.4|8584.6|10
1642563730000|2022-01-19 03:42:10|8587.4|8584.6|8587.9|8585.1|8588.4|8585.6|8587.4|8584.6|10
1642563740000|2022-01-19 03:42:20|8588.4|8585.6|8587.9|8585.1|8588.4|8585.6|8587.9|8585.1|3
1642563750000|2022-01-19 03:42:30|8588.4|8585.6|8590.4|8587.6|8590.4|8587.6|8588.4|8585.6|12
1642563760000|2022-01-19 03:42:40|||||||||2
1642563770000|2022-01-19 03:42:50|8590.9|8588.1|8591.4|8588.6|8591.4|8588.6|8590.4|8587.6|15
1642563780000|2022-01-19 03:43:00|8592.4|8589.6|8591.9|8589.1|8592.4|8589.6|8591.9|8589.1|8
1642563790000|2022-01-19 03:43:10|8592.4|8589.6|8592.4|8589.6|8592.4|8589.6|8591.4|8588.6|1
1642563800000|2022-01-19 03:43:20|8592.9|8590.1|8593.9|8591.1|8594.4|8591.6|8592.9|8590.1|5
1642563810000|2022-01-19 03:43:30|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|2
1642563820000|2022-01-19 03:43:40|8593.4|8590.6|8594.4|8591.6|8594.4|8591.6|8593.4|8590.6|7
1642563830000|2022-01-19 03:43:50|8593.9|8591.1|8593.9|8591.1|8594.4|8591.6|8593.4|8590.6|4
1642563840000|2022-01-19 03:44:00|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|8593.9|8591.1|1
1642563860000|2022-01-19 03:44:20|||||||||1
1642563870000|2022-01-19 03:44:30|8594.9|8592.1|8594.9|8592.1|8594.9|8592.1|8594.9|8592.1|9
1642563880000|2022-01-19 03:44:40|8594.4|8591.6|8594.4|8591.6|8595.4|8592.6|8594.4|8591.6|3
1642563890000|2022-01-19 03:44:50|8593.4|8590.6|8593.4|8590.6|8593.4|8590.6|8593.4|8590.6|5
1642563900000|2022-01-19 03:45:00|8592.9|8590.1|8593.9|8591.1|8593.9|8591.1|8592.4|8589.6|18
1642563910000|2022-01-19 03:45:10|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|8594.4|8591.6|0
1642563920000|2022-01-19 03:45:20|8593.9|8591.1|8594.4|8591.6|8594.4|8591.6|8592.9|8590.1|10
1642563930000|2022-01-19 03:45:30|8593.9|8591.1|8594.4|8591.6|8594.4|8591.6|8593.9|8591.1|2
1642563940000|2022-01-19 03:45:40|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.9|8592.1|2
1642563950000|2022-01-19 03:45:50|8594.9|8592.1|8595.4|8592.6|8595.4|8592.6|8594.9|8592.1|3
1642563960000|2022-01-19 03:46:00|8595.9|8593.1|8595.9|8593.1|8596.4|8593.6|8595.9|8593.1|9
1642563970000|2022-01-19 03:46:10|8595.4|8592.6|8595.4|8592.6|8596.4|8593.6|8595.4|8592.6|1
1642563980000|2022-01-19 03:46:20|8594.9|8592.1|8594.4|8591.6|8594.9|8592.1|8594.4|8591.6|4
1642563990000|2022-01-19 03:46:30|8594.9|8592.1|8595.9|8593.1|8595.9|8593.1|8594.9|8592.1|6
1642564000000|2022-01-19 03:46:40|8595.4|8592.6|8595.9|8593.1|8595.9|8593.1|8595.4|8592.6|0
1642564010000|2022-01-19 03:46:50|||||||||1
1642564020000|2022-01-19 03:47:00|8595.4|8592.6|8595.9|8593.1|8595.9|8593.1|8595.4|8592.6|4
1642564030000|2022-01-19 03:47:10|8595.4|8592.6|8595.3|8592.5|8596.4|8593.6|8594.9|8592.1|5
1642564040000|2022-01-19 03:47:20|8594.9|8592.1|8592.4|8589.6|8594.9|8592.1|8592.4|8589.6|16
1642564050000|2022-01-19 03:47:30|8592.9|8590.1|8593.3|8590.5|8593.3|8590.5|8592.9|8590.1|3
1642564060000|2022-01-19 03:47:40|8593.9|8591.1|8593.9|8591.1|8593.9|8591.1|8593.4|8590.6|1
1642564070000|2022-01-19 03:47:50|8593.4|8590.6|8594.3|8591.5|8594.3|8591.5|8593.4|8590.6|1
1642564080000|2022-01-19 03:48:00|8593.9|8591.1|8592.9|8590.1|8594.3|8591.5|8592.4|8589.6|3
1642564090000|2022-01-19 03:48:10|8593.4|8590.6|8592.9|8590.1|8593.4|8590.6|8592.4|8589.6|7
1642564100000|2022-01-19 03:48:20|8592.4|8589.6|8593.3|8590.5|8593.3|8590.5|8592.3|8589.5|4
1642564110000|2022-01-19 03:48:30|8592.8|8590|8592.8|8590|8592.8|8590|8592.4|8589.6|4
1642564120000|2022-01-19 03:48:40|8592.4|8589.6|8592.4|8589.6|8592.4|8589.6|8592.3|8589.5|0
1642564130000|2022-01-19 03:48:50|8592.8|8590|8592.8|8590|8593.4|8590.6|8592.8|8590|3
1642564140000|2022-01-19 03:49:00|8593.3|8590.5|8594.8|8592|8595.3|8592.5|8593.3|8590.5|8
1642564150000|2022-01-19 03:49:10|8594.4|8591.6|8594.3|8591.5|8594.8|8592|8594.3|8591.5|2
1642564160000|2022-01-19 03:49:20|8593.9|8591.1|8593.3|8590.5|8593.9|8591.1|8593.3|8590.5|2
1642564170000|2022-01-19 03:49:30|8593.8|8591|8593.3|8590.5|8593.8|8591|8593.3|8590.5|1
1642564180000|2022-01-19 03:49:40|8593.8|8591|8593.8|8591|8593.8|8591|8593.8|8591|1
1642564190000|2022-01-19 03:49:50|8594.3|8591.5|8591.8|8589|8594.3|8591.5|8591.8|8589|12
1642564200000|2022-01-19 03:50:00|8592.3|8589.5|8592.3|8589.5|8592.3|8589.5|8591.8|8589|3
1642564210000|2022-01-19 03:50:10|8592.8|8590|8594.3|8591.5|8594.3|8591.5|8592.8|8590|51
1642564220000|2022-01-19 03:50:20|8593.8|8591|8594.3|8591.5|8594.4|8591.6|8593.8|8591|2
1642564230000|2022-01-19 03:50:30|||||||||2
1642564240000|2022-01-19 03:50:40|8593.8|8591|8593.3|8590.5|8593.8|8591|8592.3|8589.5|7
1642564250000|2022-01-19 03:50:50|8593.8|8591|8593.3|8590.5|8594.3|8591.5|8593.3|8590.5|1
1642564260000|2022-01-19 03:51:00|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.8|8591|6
1642564270000|2022-01-19 03:51:10|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.8|8591|0
1642564290000|2022-01-19 03:51:30|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.8|8591|1
1642564310000|2022-01-19 03:51:50|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.8|8591|6
1642564320000|2022-01-19 03:52:00|8593.8|8591|8593.8|8591|8594.3|8591.5|8593.8|8591|0
1642564330000|2022-01-19 03:52:10|8594.3|8591.5|8594.3|8591.5|8595.3|8592.5|8593.8|8591|10
1642564340000|2022-01-19 03:52:20|8593.8|8591|8593.8|8591|8594.3|8591.5|8593.8|8591|0
1642564350000|2022-01-19 03:52:30|8593.3|8590.5|8594.3|8591.5|8594.3|8591.5|8593.3|8590.5|18
1642564360000|2022-01-19 03:52:40|8594.8|8592|8594.3|8591.5|8595.3|8592.5|8594.3|8591.5|3
1642564370000|2022-01-19 03:52:50|8594.8|8592|8594.8|8592|8594.8|8592|8594.3|8591.5|2
1642564380000|2022-01-19 03:53:00|8595.3|8592.5|8595.3|8592.5|8595.3|8592.5|8594.8|8592|4
1642564390000|2022-01-19 03:53:10|8594.8|8592|8594.8|8592|8595.3|8592.5|8594.8|8592|2
1642564400000|2022-01-19 03:53:20|8595.3|8592.5|8595.3|8592.5|8595.3|8592.5|8594.8|8592|1
1642564420000|2022-01-19 03:53:40|8596.3|8593.5|8596.3|8593.5|8596.3|8593.5|8595.8|8593|10
1642564430000|2022-01-19 03:53:50|8597.8|8595|8597.3|8594.5|8598.3|8595.5|8597.3|8594.5|38
1642564440000|2022-01-19 03:54:00|8596.8|8594|8598.3|8595.5|8598.3|8595.5|8596.8|8594|3
1642564450000|2022-01-19 03:54:10|8597.8|8595|8597.3|8594.5|8598.3|8595.5|8597.3|8594.5|5
1642564460000|2022-01-19 03:54:20|8596.8|8594|8596.3|8593.5|8596.8|8594|8596.3|8593.5|5
1642564470000|2022-01-19 03:54:30|||||||||4
1642564490000|2022-01-19 03:54:50|8596.8|8594|8596.8|8594|8597.8|8595|8596.8|8594|3
1642564500000|2022-01-19 03:55:00|8597.3|8594.5|8595.8|8593|8597.3|8594.5|8595.3|8592.5|3
1642564510000|2022-01-19 03:55:10|8595.3|8592.5|8595.8|8593|8596.3|8593.5|8595.3|8592.5|4
1642564520000|2022-01-19 03:55:20|8596.3|8593.5|8595.8|8593|8596.3|8593.5|8595.8|8593|0
1642564530000|2022-01-19 03:55:30|8596.3|8593.5|8596.3|8593.5|8596.3|8593.5|8595.8|8593|1
1642564540000|2022-01-19 03:55:40|8596.8|8594|8597.3|8594.5|8597.3|8594.5|8596.8|8594|1
1642564550000|2022-01-19 03:55:50|8596.8|8594|8597.3|8594.5|8597.3|8594.5|8596.8|8594|0
1642564560000|2022-01-19 03:56:00|8596.8|8594|8596.3|8593.5|8597.3|8594.5|8596.3|8593.5|4
1642564570000|2022-01-19 03:56:10|8596.8|8594|8596.8|8594|8596.8|8594|8596.8|8594|1
1642564580000|2022-01-19 03:56:20|8597.3|8594.5|8596.3|8593.5|8597.3|8594.5|8596.3|8593.5|2
1642564590000|2022-01-19 03:56:30|8595.8|8593|8595.8|8593|8595.8|8593|8595.8|8593|6
1642564600000|2022-01-19 03:56:40|8595.3|8592.5|8596.3|8593.5|8596.3|8593.5|8595.3|8592.5|6
1642564610000|2022-01-19 03:56:50|||||||||4
1642564620000|2022-01-19 03:57:00|8596.8|8594|8596.3|8593.5|8596.8|8594|8596.3|8593.5|2
1642564630000|2022-01-19 03:57:10|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|8596.8|8594|2
1642564650000|2022-01-19 03:57:30|||||||||1
1642564670000|2022-01-19 03:57:50|8596.8|8594|8597.3|8594.5|8597.3|8594.5|8596.8|8594|5
1642564680000|2022-01-19 03:58:00|8596.8|8594|8596.8|8594|8597.3|8594.5|8596.8|8594|3
1642564690000|2022-01-19 03:58:10|8596.3|8593.5|8596.3|8593.5|8596.3|8593.5|8595.3|8592.5|5
1642564710000|2022-01-19 03:58:30|8595.8|8593|8595.3|8592.5|8595.8|8593|8595.3|8592.5|4
1642564720000|2022-01-19 03:58:40|8596.3|8593.5|8597.3|8594.5|8597.3|8594.5|8596.3|8593.5|3
1642564740000|2022-01-19 03:59:00|8596.8|8594|8598.3|8595.5|8598.3|8595.5|8596.8|8594|9
1642564750000|2022-01-19 03:59:10|8597.8|8595|8597.3|8594.5|8598.3|8595.5|8597.3|8594.5|0
1642564760000|2022-01-19 03:59:20|8596.3|8593.5|8596.8|8594|8596.8|8594|8596.3|8593.5|8
1642564770000|2022-01-19 03:59:30|8597.3|8594.5|8598.3|8595.5|8598.3|8595.5|8597.3|8594.5|3
1642564780000|2022-01-19 03:59:40|8597.8|8595|8597.3|8594.5|8598.3|8595.5|8597.3|8594.5|5
1642564790000|2022-01-19 03:59:50|8597.8|8595|8598.3|8595.5|8598.3|8595.5|8597.8|8595|2
1642564800000|2022-01-19 04:00:00|8597.8|8595|8599.3|8596.5|8600.3|8597.5|8597.8|8595|42
1642564810000|2022-01-19 04:00:10|8598.3|8595.5|8598.3|8595.5|8599.3|8596.5|8598.3|8595.5|6
1642564820000|2022-01-19 04:00:20|8598.8|8596|8598.8|8596|8598.8|8596|8598.8|8596|2
1642564830000|2022-01-19 04:00:30|8598.3|8595.5|8598.3|8595.5|8598.3|8595.5|8597.3|8594.5|7
1642564840000|2022-01-19 04:00:40|8598.8|8596|8598.3|8595.5|8598.8|8596|8597.8|8595|5
1642564850000|2022-01-19 04:00:50|||||||||1
1642564860000|2022-01-19 04:01:00|8597.8|8595|8598.3|8595.5|8598.3|8595.5|8597.8|8595|2
1642564870000|2022-01-19 04:01:10|8597.8|8595|8597.8|8595|8598.3|8595.5|8597.8|8595|2
1642564880000|2022-01-19 04:01:20|8598.8|8596|8599.3|8596.5|8599.3|8596.5|8598.8|8596|4
1642564890000|2022-01-19 04:01:30|8598.8|8596|8599.3|8596.5|8599.3|8596.5|8598.3|8595.5|5
1642564900000|2022-01-19 04:01:40|8598.8|8596|8599.3|8596.5|8599.3|8596.5|8598.8|8596|11
1642564910000|2022-01-19 04:01:50|8598.8|8596|8598.8|8596|8599.3|8596.5|8598.8|8596|3
1642564920000|2022-01-19 04:02:00|8599.3|8596.5|8598.3|8595.5|8599.3|8596.5|8597.8|8595|9
1642564930000|2022-01-19 04:02:10|8597.8|8595|8599.3|8596.5|8599.3|8596.5|8597.8|8595|0
1642564940000|2022-01-19 04:02:20|8598.8|8596|8598.3|8595.5|8599.3|8596.5|8598.3|8595.5|1
1642564960000|2022-01-19 04:02:40|8597.8|8595|8597.8|8595|8598.3|8595.5|8597.8|8595|6
1642564970000|2022-01-19 04:02:50|8598.3|8595.5|8598.3|8595.5|8598.3|8595.5|8597.8|8595|0
1642564980000|2022-01-19 04:03:00|8597.8|8595|8598.3|8595.5|8598.3|8595.5|8597.8|8595|2
1642564990000|2022-01-19 04:03:10|8597.8|8595|8597.3|8594.5|8597.8|8595|8597.3|8594.5|2
1642565000000|2022-01-19 04:03:20|8598.3|8595.5|8599.8|8597|8599.8|8597|8597.8|8595|19
1642565010000|2022-01-19 04:03:30|8599.3|8596.5|8599.8|8597|8599.8|8597|8599.3|8596.5|2
1642565020000|2022-01-19 04:03:40|8599.3|8596.5|8599.8|8597|8600.3|8597.5|8599.3|8596.5|11
1642565030000|2022-01-19 04:03:50|8600.3|8597.5|8599.8|8597|8600.3|8597.5|8599.8|8597|0
1642565040000|2022-01-19 04:04:00|8600.3|8597.5|8599.3|8596.5|8600.3|8597.5|8598.8|8596|12
1642565050000|2022-01-19 04:04:10|||||||||8
1642565060000|2022-01-19 04:04:20|8598.8|8596|8597.8|8595|8598.8|8596|8597.8|8595|3
1642565070000|2022-01-19 04:04:30|8597.3|8594.5|8597.8|8595|8598.8|8596|8597.3|8594.5|2
1642565080000|2022-01-19 04:04:40|||||||||1
1642565090000|2022-01-19 04:04:50|8598.3|8595.5|8597.3|8594.5|8598.3|8595.5|8597.3|8594.5|10
1642565100000|2022-01-19 04:05:00|8597.8|8595|8597.8|8595|8598.3|8595.5|8597.8|8595|4
1642565110000|2022-01-19 04:05:10|8597.3|8594.5|8597.8|8595|8598.3|8595.5|8597.3|8594.5|1
1642565130000|2022-01-19 04:05:30|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|3
1642565140000|2022-01-19 04:05:40|||||||||1
1642565150000|2022-01-19 04:05:50|8596.3|8593.5|8596.8|8594|8596.8|8594|8596.3|8593.5|7
1642565160000|2022-01-19 04:06:00|8597.3|8594.5|8596.8|8594|8597.3|8594.5|8596.8|8594|1
1642565170000|2022-01-19 04:06:10|8596.3|8593.5|8597.3|8594.5|8597.3|8594.5|8596.3|8593.5|0
1642565190000|2022-01-19 04:06:30|8597.8|8595|8598.8|8596|8598.8|8596|8597.8|8595|4
1642565200000|2022-01-19 04:06:40|8598.3|8595.5|8597.8|8595|8598.3|8595.5|8597.8|8595|1
1642565210000|2022-01-19 04:06:50|8597.3|8594.5|8597.8|8595|8597.8|8595|8597.3|8594.5|5
1642565220000|2022-01-19 04:07:00|8598.3|8595.5|8597.8|8595|8598.3|8595.5|8597.8|8595|1
1642565230000|2022-01-19 04:07:10|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|0
1642565240000|2022-01-19 04:07:20|||||||||5
1642565250000|2022-01-19 04:07:30|8595.3|8592.5|8597.3|8594.5|8597.3|8594.5|8595.3|8592.5|20
1642565260000|2022-01-19 04:07:40|8596.8|8594|8596.8|8594|8596.8|8594|8596.3|8593.5|2
1642565270000|2022-01-19 04:07:50|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|8597.3|8594.5|0
1642565280000|2022-01-19 04:08:00|8596.8|8594|8596.8|8594|8597.3|8594.5|8596.8|8594|2
1642565290000|2022-01-19 04:08:10|8597.3|8594.5|8596.8|8594|8597.3|8594.5|8596.8|8594|0
1642565300000|2022-01-19 04:08:20|8597.3|8594.5|8596.8|8594|8597.3|8594.5|8596.8|8594|0
1642565310000|2022-01-19 04:08:30|8597.3|8594.5|8596.8|8594|8597.3|8594.5|8596.8|8594|1
1642565320000|2022-01-19 04:08:40|8597.3|8594.5|8596.8|8594|8597.3|8594.5|8596.8|8594|4
1642565330000|2022-01-19 04:08:50|8596.3|8593.5|8595.3|8592.5|8596.3|8593.5|8595.3|8592.5|0
1642565340000|2022-01-19 04:09:00|8594.3|8591.5|8594.3|8591.5|8594.8|8592|8594.3|8591.5|7
1642565350000|2022-01-19 04:09:10|||||||||5
1642565360000|2022-01-19 04:09:20|8593.8|8591|8595.3|8592.5|8595.3|8592.5|8593.3|8590.5|13
1642565370000|2022-01-19 04:09:30|8594.8|8592|8594.3|8591.5|8594.8|8592|8593.8|8591|14
1642565380000|2022-01-19 04:09:40|8594.8|8592|8594.3|8591.5|8594.8|8592|8594.3|8591.5|1
1642565390000|2022-01-19 04:09:50|||||||||1
1642565400000|2022-01-19 04:10:00|8593.3|8590.5|8593.3|8590.5|8593.3|8590.5|8593.3|8590.5|5
1642565410000|2022-01-19 04:10:10|8593.8|8591|8593.8|8591|8594.3|8591.5|8593.8|8591|14
1642565420000|2022-01-19 04:10:20|8593.3|8590.5|8593.3|8590.5|8594.3|8591.5|8593.3|8590.5|1
1642565430000|2022-01-19 04:10:30|8594.3|8591.5|8593.3|8590.5|8594.3|8591.5|8593.3|8590.5|3
1642565440000|2022-01-19 04:10:40|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|24
1642565460000|2022-01-19 04:11:00|8595.3|8592.5|8595.3|8592.5|8595.3|8592.5|8595.3|8592.5|6
1642565470000|2022-01-19 04:11:10|8596.3|8593.5|8595.3|8592.5|8596.3|8593.5|8595.3|8592.5|13
1642565490000|2022-01-19 04:11:30|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|0
1642565500000|2022-01-19 04:11:40|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.3|8590.5|9
1642565520000|2022-01-19 04:12:00|8593.3|8590.5|8593.3|8590.5|8593.8|8591|8593.3|8590.5|12
1642565540000|2022-01-19 04:12:20|||||||||10
1642565550000|2022-01-19 04:12:30|8593.8|8591|8593.8|8591|8594.3|8591.5|8593.8|8591|4
1642565560000|2022-01-19 04:12:40|8593.3|8590.5|8593.8|8591|8593.8|8591|8593.3|8590.5|6
1642565570000|2022-01-19 04:12:50|8593.3|8590.5|8594.3|8591.5|8594.3|8591.5|8593.3|8590.5|6
1642565580000|2022-01-19 04:13:00|8593.8|8591|8593.8|8591|8594.3|8591.5|8593.3|8590.5|2
1642565590000|2022-01-19 04:13:10|8593.3|8590.5|8593.3|8590.5|8593.3|8590.5|8593.3|8590.5|5
1642565600000|2022-01-19 04:13:20|||||||||1
1642565630000|2022-01-19 04:13:50|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|21
1642565640000|2022-01-19 04:14:00|8593.8|8591|8589.8|8587|8594.3|8591.5|8588.8|8586|41
1642565650000|2022-01-19 04:14:10|8589.3|8586.5|8590.8|8588|8591.3|8588.5|8589.3|8586.5|24
1642565660000|2022-01-19 04:14:20|8591.3|8588.5|8591.3|8588.5|8591.3|8588.5|8591.3|8588.5|0
1642565670000|2022-01-19 04:14:30|8590.3|8587.5|8590.3|8587.5|8590.8|8588|8589.8|8587|8
1642565680000|2022-01-19 04:14:40|8589.8|8587|8588.8|8586|8590.3|8587.5|8588.8|8586|2
1642565690000|2022-01-19 04:14:50|8589.3|8586.5|8589.3|8586.5|8589.3|8586.5|8588.3|8585.5|8
1642565700000|2022-01-19 04:15:00|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|8587.3|8584.5|14
1642565710000|2022-01-19 04:15:10|8587.8|8585|8587.8|8585|8588.3|8585.5|8587.3|8584.5|17
1642565720000|2022-01-19 04:15:20|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|3
1642565730000|2022-01-19 04:15:30|||||||||2
1642565740000|2022-01-19 04:15:40|8588.8|8586|8588.8|8586|8589.3|8586.5|8588.3|8585.5|5
1642565750000|2022-01-19 04:15:50|8589.3|8586.5|8588.8|8586|8589.3|8586.5|8588.3|8585.5|3
1642565760000|2022-01-19 04:16:00|8588.3|8585.5|8586.3|8583.5|8588.8|8586|8586.3|8583.5|27
1642565770000|2022-01-19 04:16:10|8586.8|8584|8586.3|8583.5|8586.8|8584|8584.8|8582|76
1642565780000|2022-01-19 04:16:20|8585.3|8582.5|8586.3|8583.5|8587.3|8584.5|8585.3|8582.5|65
1642565790000|2022-01-19 04:16:30|||||||||1
1642565810000|2022-01-19 04:16:50|||||||||1
1642565820000|2022-01-19 04:17:00|8586.8|8584|8589.3|8586.5|8589.3|8586.5|8586.8|8584|50
1642565830000|2022-01-19 04:17:10|8589.8|8587|8589.3|8586.5|8589.8|8587|8589.3|8586.5|1
1642565840000|2022-01-19 04:17:20|||||||||2
1642565850000|2022-01-19 04:17:30|||||||||1
1642565860000|2022-01-19 04:17:40|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|4
1642565870000|2022-01-19 04:17:50|8587.8|8585|8588.3|8585.5|8588.3|8585.5|8587.3|8584.5|8
1642565880000|2022-01-19 04:18:00|||||||||1
1642565910000|2022-01-19 04:18:30|8588.8|8586|8589.3|8586.5|8589.3|8586.5|8588.8|8586|4
1642565940000|2022-01-19 04:19:00|8589.8|8587|8589.8|8587|8589.8|8587|8589.8|8587|1
1642565950000|2022-01-19 04:19:10|8589.3|8586.5|8589.3|8586.5|8589.8|8587|8589.3|8586.5|0
1642565960000|2022-01-19 04:19:20|8588.8|8586|8588.3|8585.5|8588.8|8586|8588.3|8585.5|3
1642565970000|2022-01-19 04:19:30|8587.3|8584.5|8587.3|8584.5|8587.3|8584.5|8587.3|8584.5|4
1642565980000|2022-01-19 04:19:40|8586.8|8584|8587.3|8584.5|8587.3|8584.5|8586.3|8583.5|8
1642565990000|2022-01-19 04:19:50|8586.8|8584|8587.3|8584.5|8587.3|8584.5|8586.8|8584|3
1642566000000|2022-01-19 04:20:00|8587.8|8585|8587.3|8584.5|8587.8|8585|8587.3|8584.5|7
1642566010000|2022-01-19 04:20:10|8587.8|8585|8587.3|8584.5|8587.8|8585|8587.3|8584.5|1
1642566020000|2022-01-19 04:20:20|8588.3|8585.5|8587.8|8585|8588.3|8585.5|8587.3|8584.5|5
1642566030000|2022-01-19 04:20:30|8587.3|8584.5|8587.8|8585|8587.8|8585|8587.3|8584.5|0
1642566050000|2022-01-19 04:20:50|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|8587.8|8585|0
1642566060000|2022-01-19 04:21:00|8587.3|8584.5|8588.8|8586|8589.3|8586.5|8587.3|8584.5|17
1642566070000|2022-01-19 04:21:10|8588.3|8585.5|8588.8|8586|8589.3|8586.5|8588.3|8585.5|0
1642566080000|2022-01-19 04:21:20|8589.3|8586.5|8589.3|8586.5|8589.3|8586.5|8589.3|8586.5|1
1642566090000|2022-01-19 04:21:30|8588.8|8586|8589.3|8586.5|8589.3|8586.5|8588.8|8586|12
1642566100000|2022-01-19 04:21:40|8588.8|8586|8588.3|8585.5|8588.8|8586|8588.3|8585.5|1
1642566110000|2022-01-19 04:21:50|8587.8|8585|8587.8|8585|8587.8|8585|8587.8|8585|0
1642566120000|2022-01-19 04:22:00|8588.3|8585.5|8588.3|8585.5|8589.3|8586.5|8588.3|8585.5|4
1642566130000|2022-01-19 04:22:10|8588.8|8586|8588.8|8586|8589.3|8586.5|8588.3|8585.5|2
1642566150000|2022-01-19 04:22:30|8589.3|8586.5|8589.3|8586.5|8589.3|8586.5|8589.3|8586.5|1
1642566160000|2022-01-19 04:22:40|8588.8|8586|8590.3|8587.5|8590.3|8587.5|8588.8|8586|6
1642566170000|2022-01-19 04:22:50|8589.8|8587|8590.3|8587.5|8590.3|8587.5|8589.8|8587|0
1642566180000|2022-01-19 04:23:00|8589.8|8587|8589.8|8587|8590.8|8588|8589.8|8587|5
1642566190000|2022-01-19 04:23:10|8590.3|8587.5|8589.8|8587|8590.3|8587.5|8589.3|8586.5|1
1642566200000|2022-01-19 04:23:20|8589.3|8586.5|8590.8|8588|8590.8|8588|8589.3|8586.5|2
1642566210000|2022-01-19 04:23:30|8590.3|8587.5|8592.3|8589.5|8592.3|8589.5|8590.3|8587.5|20
1642566220000|2022-01-19 04:23:40|8591.8|8589|8591.3|8588.5|8592.3|8589.5|8591.3|8588.5|3
1642566240000|2022-01-19 04:24:00|8591.8|8589|8591.8|8589|8591.8|8589|8591.8|8589|1
1642566250000|2022-01-19 04:24:10|8593.3|8590.5|8592.3|8589.5|8593.3|8590.5|8592.3|8589.5|23
1642566270000|2022-01-19 04:24:30|8591.8|8589|8592.3|8589.5|8592.3|8589.5|8591.8|8589|2
1642566280000|2022-01-19 04:24:40|8591.8|8589|8592.3|8589.5|8592.3|8589.5|8591.8|8589|3
1642566290000|2022-01-19 04:24:50|||||||||1
1642566300000|2022-01-19 04:25:00|8591.3|8588.5|8591.3|8588.5|8591.3|8588.5|8591.3|8588.5|2
1642566310000|2022-01-19 04:25:10|8591.8|8589|8591.3|8588.5|8591.8|8589|8591.3|8588.5|3
1642566320000|2022-01-19 04:25:20|8591.8|8589|8591.3|8588.5|8592.3|8589.5|8591.3|8588.5|4
1642566330000|2022-01-19 04:25:30|8591.8|8589|8592.3|8589.5|8592.3|8589.5|8591.8|8589|3
1642566360000|2022-01-19 04:26:00|||||||||1
1642566370000|2022-01-19 04:26:10|8593.3|8590.5|8592.3|8589.5|8593.3|8590.5|8592.3|8589.5|22
1642566380000|2022-01-19 04:26:20|8593.3|8590.5|8592.8|8590|8593.3|8590.5|8592.8|8590|7
1642566390000|2022-01-19 04:26:30|8593.3|8590.5|8592.3|8589.5|8593.3|8590.5|8592.3|8589.5|4
1642566400000|2022-01-19 04:26:40|||||||||4
1642566410000|2022-01-19 04:26:50|8592.8|8590|8592.8|8590|8593.3|8590.5|8592.8|8590|3
1642566420000|2022-01-19 04:27:00|8593.3|8590.5|8592.8|8590|8593.3|8590.5|8592.8|8590|0
1642566430000|2022-01-19 04:27:10|8593.3|8590.5|8593.3|8590.5|8593.3|8590.5|8593.3|8590.5|0
1642566440000|2022-01-19 04:27:20|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.3|8590.5|5
1642566460000|2022-01-19 04:27:40|8595.3|8592.5|8594.8|8592|8595.3|8592.5|8594.8|8592|9
1642566470000|2022-01-19 04:27:50|8594.3|8591.5|8594.3|8591.5|8594.3|8591.5|8593.8|8591|10
1642566480000|2022-01-19 04:28:00|8593.8|8591|8593.8|8591|8593.8|8591|8593.8|8591|1
1642566490000|2022-01-19 04:28:10|8592.8|8590|8592.3|8589.5|8593.3|8590.5|8592.3|8589.5|25
1642566500000|2022-01-19 04:28:20|8592.8|8590|8593.3|8590.5|8593.3|8590.5|8592.3|8589.5|4
1642566510000|2022-01-19 04:28:30|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.8|8591|6
1642566520000|2022-01-19 04:28:40|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.3|8590.5|1
1642566530000|2022-01-19 04:28:50|8593.8|8591|8594.3|8591.5|8594.3|8591.5|8593.8|8591|0
1642566540000|2022-01-19 04:29:00|8593.8|8591|8593.3|8590.5|8594.3|8591.5|8593.3|8590.5|8
1642566550000|2022-01-19 04:29:10|8593.8|8591|8593.3|8590.5|8594.3|8591.5|8592.8|8590|5
1642566560000|2022-01-19 04:29:20|8592.3|8589.5|8593.3|8590.5|8593.3|8590.5|8592.3|8589.5|8
1642566570000|2022-01-19 04:29:30|8593.8|8591|8593.3|8590.5|8594.3|8591.5|8593.3|8590.5|1
1642566580000|2022-01-19 04:29:40|8592.8|8590|8593.3|8590.5|8593.3|8590.5|8592.3|8589.5|5
1642566600000|2022-01-19 04:30:00|8593.8|8591|8593.8|8591|8593.8|8591|8593.3|8590.5|4
1642566610000|2022-01-19 04:30:10|8594.3|8591.5|8593.3|8590.5|8594.3|8591.5|8593.3|8590.5|0
1642566630000|2022-01-19 04:30:30|8593.8|8591|8593.8|8591|8594.3|8591.5|8593.8|8591|6
1642566640000|2022-01-19 04:30:40|8594.3|8591.5|8593.8|8591|8594.3|8591.5|8593.8|8591|0
1642566650000|2022-01-19 04:30:50|8594.2|8591.4|8594.3|8591.5|8594.3|8591.5|8594.2|8591.4|0
1642566660000|2022-01-19 04:31:00|8595.2|8592.4|8595.7|8592.9|8595.7|8592.9|8594.3|8591.5|32
1642566670000|2022-01-19 04:31:10|8595.8|8593|8598.2|8595.4|8598.2|8595.4|8595.8|8593|12
1642566680000|2022-01-19 04:31:20|8597.8|8595|8597.2|8594.4|8597.8|8595|8597.2|8594.4|6
1642566690000|2022-01-19 04:31:30|8597.7|8594.9|8598.3|8595.5|8598.3|8595.5|8597.7|8594.9|5
1642566700000|2022-01-19 04:31:40|8598.2|8595.4|8598.3|8595.5|8599.2|8596.4|8598.2|8595.4|5
1642566710000|2022-01-19 04:31:50|8598.2|8595.4|8598.7|8595.9|8598.7|8595.9|8598.2|8595.4|5
1642566720000|2022-01-19 04:32:00|8598.3|8595.5|8598.7|8595.9|8598.7|8595.9|8598.2|8595.4|4
1642566730000|2022-01-19 04:32:10|8599.2|8596.4|8598.2|8595.4|8599.2|8596.4|8598.2|8595.4|15
1642566750000|2022-01-19 04:32:30|8597.2|8594.4|8597.7|8594.9|8598.2|8595.4|8597.2|8594.4|11
1642566760000|2022-01-19 04:32:40|8597.2|8594.4|8598.2|8595.4|8598.2|8595.4|8597.2|8594.4|1
1642566770000|2022-01-19 04:32:50|8597.7|8594.9|8598.2|8595.4|8598.2|8595.4|8597.7|8594.9|0
1642566780000|2022-01-19 04:33:00|||||||||1
1642566790000|2022-01-19 04:33:10|8597.7|8594.9|8598.2|8595.4|8598.2|8595.4|8597.2|8594.4|4
1642566810000|2022-01-19 04:33:30|8598.7|8595.9|8598.7|8595.9|8598.7|8595.9|8598.7|8595.9|4
1642566820000|2022-01-19 04:33:40|8598.2|8595.4|8598.7|8595.9|8598.7|8595.9|8598.2|8595.4|0
1642566830000|2022-01-19 04:33:50|8598.2|8595.4|8599.2|8596.4|8599.2|8596.4|8598.2|8595.4|2
1642566840000|2022-01-19 04:34:00|||||||||3
1642566850000|2022-01-19 04:34:10|8600.2|8597.4|8599.7|8596.9|8600.2|8597.4|8598.2|8595.4|18
1642566860000|2022-01-19 04:34:20|8599.2|8596.4|8598.7|8595.9|8599.2|8596.4|8598.2|8595.4|9
1642566870000|2022-01-19 04:34:30|8598.2|8595.4|8598.7|8595.9|8599.2|8596.4|8598.2|8595.4|3
1642566880000|2022-01-19 04:34:40|8598.2|8595.4|8598.7|8595.9|8599.2|8596.4|8598.2|8595.4|7
1642566890000|2022-01-19 04:34:50|8598.2|8595.4|8598.7|8595.9|8598.7|8595.9|8598.2|8595.4|0
1642566900000|2022-01-19 04:35:00|8598.2|8595.4|8599.2|8596.4|8599.2|8596.4|8598.2|8595.4|2
1642566910000|2022-01-19 04:35:10|8598.7|8595.9|8599.2|8596.4|8599.2|8596.4|8598.2|8595.4|3
1642566920000|2022-01-19 04:35:20|8598.7|8595.9|8598.2|8595.4|8598.7|8595.9|8598.2|8595.4|0
1642566940000|2022-01-19 04:35:40|8598.7|8595.9|8598.7|8595.9|8598.7|8595.9|8598.7|8595.9|3
1642566950000|2022-01-19 04:35:50|8599.2|8596.4|8599.2|8596.4|8599.2|8596.4|8598.2|8595.4|1
1642566960000|2022-01-19 04:36:00|8598.7|8595.9|8598.2|8595.4|8598.7|8595.9|8598.2|8595.4|4
1642566970000|2022-01-19 04:36:10|8598.7|8595.9|8598.7|8595.9|8598.7|8595.9|8598.7|8595.9|4
1642566980000|2022-01-19 04:36:20|8598.2|8595.4|8599.2|8596.4|8599.2|8596.4|8598.2|8595.4|3
1642566990000|2022-01-19 04:36:30|8598.7|8595.9|8598.2|8595.4|8599.2|8596.4|8598.2|8595.4|1
1642567000000|2022-01-19 04:36:40|||||||||1
1642567020000|2022-01-19 04:37:00|8597.7|8594.9|8598.2|8595.4|8598.2|8595.4|8597.7|8594.9|7
1642567050000|2022-01-19 04:37:30|8597.7|8594.9|8597.7|8594.9|8598.2|8595.4|8597.7|8594.9|3
1642567060000|2022-01-19 04:37:40|8598.2|8595.4|8598.2|8595.4|8598.2|8595.4|8598.2|8595.4|0
1642567070000|2022-01-19 04:37:50|8597.7|8594.9|8598.2|8595.4|8598.2|8595.4|8597.7|8594.9|0
1642567080000|2022-01-19 04:38:00|8597.7|8594.9|8598.2|8595.4|8598.2|8595.4|8597.7|8594.9|0
1642567090000|2022-01-19 04:38:10|||||||||1
1642567100000|2022-01-19 04:38:20|8597.7|8594.9|8597.7|8594.9|8597.7|8594.9|8597.7|8594.9|1
1642567120000|2022-01-19 04:38:40|8597.2|8594.4|8597.2|8594.4|8597.2|8594.4|8597.2|8594.4|2
1642567130000|2022-01-19 04:38:50|8597.7|8594.9|8597.7|8594.9|8597.7|8594.9|8597.2|8594.4|4
1642567140000|2022-01-19 04:39:00|8598.2|8595.4|8598.2|8595.4|8598.2|8595.4|8598.2|8595.4|2
1642567150000|2022-01-19 04:39:10|||||||||1
1642567160000|2022-01-19 04:39:20|8597.7|8594.9|8598.2|8595.4|8598.2|8595.4|8597.2|8594.4|6
1642567180000|2022-01-19 04:39:40|8598.7|8595.9|8598.2|8595.4|8598.7|8595.9|8598.2|8595.4|2
1642567190000|2022-01-19 04:39:50|8597.2|8594.4|8596.2|8593.4|8597.7|8594.9|8596.2|8593.4|10
1642567210000|2022-01-19 04:40:10|8596.7|8593.9|8596.7|8593.9|8596.7|8593.9|8596.7|8593.9|0
1642567220000|2022-01-19 04:40:20|8596.2|8593.4|8596.7|8593.9|8597.2|8594.4|8596.2|8593.4|2
1642567240000|2022-01-19 04:40:40|8597.2|8594.4|8596.7|8593.9|8597.2|8594.4|8596.7|8593.9|4
1642567250000|2022-01-19 04:40:50|8596.2|8593.4|8596.2|8593.4|8596.2|8593.4|8596.2|8593.4|1
1642567270000|2022-01-19 04:41:10|||||||||2
1642567280000|2022-01-19 04:41:20|||||||||1
1642567300000|2022-01-19 04:41:40|8595.7|8592.9|8595.7|8592.9|8595.7|8592.9|8595.7|8592.9|6
1642567310000|2022-01-19 04:41:50|||||||||1
1642567320000|2022-01-19 04:42:00|8595.2|8592.4|8594.2|8591.4|8595.2|8592.4|8593.7|8590.9|18
1642567330000|2022-01-19 04:42:10|8593.7|8590.9|8593.7|8590.9|8594.2|8591.4|8593.7|8590.9|7
1642567340000|2022-01-19 04:42:20|8593.2|8590.4|8592.7|8589.9|8593.2|8590.4|8592.7|8589.9|5
1642567360000|2022-01-19 04:42:40|8592.2|8589.4|8592.7|8589.9|8593.2|8590.4|8592.2|8589.4|3
1642567370000|2022-01-19 04:42:50|8592.2|8589.4|8594.2|8591.4|8594.2|8591.4|8592.2|8589.4|6
1642567380000|2022-01-19 04:43:00|8593.7|8590.9|8593.2|8590.4|8594.2|8591.4|8593.2|8590.4|1
1642567390000|2022-01-19 04:43:10|||||||||1
1642567400000|2022-01-19 04:43:20|8593.7|8590.9|8593.2|8590.4|8593.7|8590.9|8593.2|8590.4|5
1642567410000|2022-01-19 04:43:30|8592.7|8589.9|8593.2|8590.4|8593.2|8590.4|8592.7|8589.9|0
1642567420000|2022-01-19 04:43:40|8592.7|8589.9|8593.2|8590.4|8593.2|8590.4|8592.2|8589.4|2
1642567440000|2022-01-19 04:44:00|8592.7|8589.9|8592.7|8589.9|8593.2|8590.4|8592.7|8589.9|8
1642567460000|2022-01-19 04:44:20|8592.2|8589.4|8592.7|8589.9|8592.7|8589.9|8592.2|8589.4|4
1642567470000|2022-01-19 04:44:30|8592.2|8589.4|8592.2|8589.4|8593.2|8590.4|8592.2|8589.4|3
1642567480000|2022-01-19 04:44:40|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.7|8588.9|1
1642567490000|2022-01-19 04:44:50|8592.7|8589.9|8593.2|8590.4|8593.2|8590.4|8592.7|8589.9|1
1642567500000|2022-01-19 04:45:00|8592.7|8589.9|8590.7|8587.9|8592.7|8589.9|8590.2|8587.4|14
1642567510000|2022-01-19 04:45:10|8590.2|8587.4|8590.2|8587.4|8590.2|8587.4|8589.2|8586.4|13
1642567520000|2022-01-19 04:45:20|8589.2|8586.4|8590.2|8587.4|8590.2|8587.4|8589.2|8586.4|6
1642567530000|2022-01-19 04:45:30|8589.7|8586.9|8591.2|8588.4|8591.2|8588.4|8589.7|8586.9|7
1642567540000|2022-01-19 04:45:40|||||||||1
1642567570000|2022-01-19 04:46:10|8591.7|8588.9|8591.2|8588.4|8592.2|8589.4|8591.2|8588.4|6
1642567580000|2022-01-19 04:46:20|8591.7|8588.9|8591.2|8588.4|8592.2|8589.4|8591.2|8588.4|4
1642567590000|2022-01-19 04:46:30|8590.7|8587.9|8590.2|8587.4|8591.2|8588.4|8590.2|8587.4|1
1642567600000|2022-01-19 04:46:40|||||||||6
1642567610000|2022-01-19 04:46:50|8591.2|8588.4|8590.7|8587.9|8591.2|8588.4|8590.7|8587.9|16
1642567620000|2022-01-19 04:47:00|8590.2|8587.4|8590.7|8587.9|8590.7|8587.9|8590.2|8587.4|2
1642567630000|2022-01-19 04:47:10|8590.2|8587.4|8589.2|8586.4|8590.2|8587.4|8589.2|8586.4|11
1642567640000|2022-01-19 04:47:20|8588.2|8585.4|8588.7|8585.9|8589.2|8586.4|8588.2|8585.4|10
1642567650000|2022-01-19 04:47:30|8588.2|8585.4|8589.2|8586.4|8589.7|8586.9|8588.2|8585.4|12
1642567660000|2022-01-19 04:47:40|8588.7|8585.9|8590.2|8587.4|8590.2|8587.4|8588.7|8585.9|14
1642567670000|2022-01-19 04:47:50|8591.2|8588.4|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|46
1642567680000|2022-01-19 04:48:00|8592.7|8589.9|8592.2|8589.4|8593.2|8590.4|8592.2|8589.4|7
1642567690000|2022-01-19 04:48:10|8592.7|8589.9|8592.7|8589.9|8593.2|8590.4|8592.7|8589.9|5
1642567700000|2022-01-19 04:48:20|8592.2|8589.4|8591.7|8588.9|8592.2|8589.4|8591.2|8588.4|6
1642567710000|2022-01-19 04:48:30|8592.2|8589.4|8592.2|8589.4|8592.2|8589.4|8592.2|8589.4|2
1642567720000|2022-01-19 04:48:40|8592.7|8589.9|8592.7|8589.9|8592.7|8589.9|8592.7|8589.9|3
1642567730000|2022-01-19 04:48:50|8592.2|8589.4|8592.2|8589.4|8592.7|8589.9|8592.2|8589.4|5
1642567740000|2022-01-19 04:49:00|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.7|8588.9|2
1642567750000|2022-01-19 04:49:10|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.7|8588.9|6
1642567800000|2022-01-19 04:50:00|8591.7|8588.9|8591.7|8588.9|8591.7|8588.9|8591.2|8588.4|9
1642567810000|2022-01-19 04:50:10|8591.2|8588.4|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|33
1642567820000|2022-01-19 04:50:20|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.7|8588.9|4
1642567830000|2022-01-19 04:50:30|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.7|8588.9|4
1642567840000|2022-01-19 04:50:40|8591.2|8588.4|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|7
1642567860000|2022-01-19 04:51:00|8591.7|8588.9|8591.7|8588.9|8591.7|8588.9|8591.7|8588.9|1
1642567870000|2022-01-19 04:51:10|8591.2|8588.4|8587.2|8584.4|8591.7|8588.9|8587.2|8584.4|28
1642567880000|2022-01-19 04:51:20|8587.7|8584.9|8587.2|8584.4|8588.2|8585.4|8587.2|8584.4|11
1642567890000|2022-01-19 04:51:30|8587.7|8584.9|8588.2|8585.4|8588.2|8585.4|8587.7|8584.9|1
1642567900000|2022-01-19 04:51:40|8587.7|8584.9|8588.2|8585.4|8588.2|8585.4|8587.7|8584.9|7
1642567910000|2022-01-19 04:51:50|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|8588.7|8585.9|4
1642567920000|2022-01-19 04:52:00|8588.7|8585.9|8589.2|8586.4|8589.2|8586.4|8588.7|8585.9|1
1642567930000|2022-01-19 04:52:10|8588.7|8585.9|8588.2|8585.4|8589.2|8586.4|8588.2|8585.4|2
1642567940000|2022-01-19 04:52:20|8588.7|8585.9|8588.7|8585.9|8589.2|8586.4|8588.2|8585.4|5
1642567950000|2022-01-19 04:52:30|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|8588.7|8585.9|0
1642567960000|2022-01-19 04:52:40|8589.7|8586.9|8589.7|8586.9|8589.7|8586.9|8589.7|8586.9|2
1642567970000|2022-01-19 04:52:50|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|3
1642567980000|2022-01-19 04:53:00|8588.7|8585.9|8587.7|8584.9|8588.7|8585.9|8587.7|8584.9|2
1642567990000|2022-01-19 04:53:10|8587.2|8584.4|8587.2|8584.4|8587.7|8584.9|8586.7|8583.9|9
1642568000000|2022-01-19 04:53:20|8586.7|8583.9|8587.2|8584.4|8587.2|8584.4|8586.7|8583.9|5
1642568010000|2022-01-19 04:53:30|8587.7|8584.9|8587.2|8584.4|8587.7|8584.9|8587.2|8584.4|3
1642568020000|2022-01-19 04:53:40|8587.7|8584.9|8587.7|8584.9|8587.7|8584.9|8587.2|8584.4|2
1642568030000|2022-01-19 04:53:50|8587.2|8584.4|8587.2|8584.4|8587.7|8584.9|8587.2|8584.4|1
1642568040000|2022-01-19 04:54:00|8586.7|8583.9|8587.2|8584.4|8587.2|8584.4|8586.2|8583.4|16
1642568050000|2022-01-19 04:54:10|8587.7|8584.9|8586.7|8583.9|8587.7|8584.9|8586.2|8583.4|8
1642568060000|2022-01-19 04:54:20|8587.2|8584.4|8587.2|8584.4|8587.2|8584.4|8586.7|8583.9|1
1642568070000|2022-01-19 04:54:30|8586.7|8583.9|8587.2|8584.4|8587.2|8584.4|8586.7|8583.9|0
1642568080000|2022-01-19 04:54:40|8586.7|8583.9|8587.2|8584.4|8587.2|8584.4|8586.2|8583.4|12
1642568090000|2022-01-19 04:54:50|8586.7|8583.9|8587.2|8584.4|8587.2|8584.4|8586.7|8583.9|1
1642568100000|2022-01-19 04:55:00|8587.7|8584.9|8588.2|8585.4|8588.2|8585.4|8587.7|8584.9|8
1642568110000|2022-01-19 04:55:10|8588.7|8585.9|8588.2|8585.4|8588.7|8585.9|8588.2|8585.4|5
1642568120000|2022-01-19 04:55:20|8588.7|8585.9|8589.2|8586.4|8589.2|8586.4|8588.2|8585.4|2
1642568140000|2022-01-19 04:55:40|8589.7|8586.9|8590.2|8587.4|8590.7|8587.9|8589.2|8586.4|21
1642568150000|2022-01-19 04:55:50|8589.7|8586.9|8590.2|8587.4|8590.2|8587.4|8589.7|8586.9|1
1642568160000|2022-01-19 04:56:00|8589.7|8586.9|8588.7|8585.9|8589.7|8586.9|8588.7|8585.9|10
1642568170000|2022-01-19 04:56:10|8588.2|8585.4|8588.2|8585.4|8588.7|8585.9|8588.2|8585.4|1
1642568180000|2022-01-19 04:56:20|8588.7|8585.9|8588.7|8585.9|8588.7|8585.9|8588.2|8585.4|2
1642568190000|2022-01-19 04:56:30|8588.8|8584.8|8588.7|8585.9|8588.8|8585.9|8588.2|8584.8|18
1642568200000|2022-01-19 04:56:40|8589.2|8586.4|8588.7|8585.9|8589.2|8586.4|8588.7|8585.9|5
1642568210000|2022-01-19 04:56:50|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|0
1642568220000|2022-01-19 04:57:00|8588.2|8585.4|8588.2|8585.4|8588.2|8585.4|8588.2|8585.4|2
1642568230000|2022-01-19 04:57:10|8587.7|8584.9|8587.2|8584.4|8587.7|8584.9|8587.2|8584.4|2
1642568240000|2022-01-19 04:57:20|8587.7|8584.9|8587.7|8584.9|8587.7|8584.9|8587.2|8584.4|1
1642568250000|2022-01-19 04:57:30|8588.2|8585.4|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|2
1642568270000|2022-01-19 04:57:50|8588.7|8585.9|8588.7|8585.9|8588.7|8585.9|8588.7|8585.9|3
1642568280000|2022-01-19 04:58:00|8588.2|8585.4|8588.7|8585.9|8588.7|8585.9|8588.2|8585.4|3
1642568290000|2022-01-19 04:58:10|8589.2|8586.4|8588.7|8585.9|8589.2|8586.4|8588.2|8585.4|1
1642568300000|2022-01-19 04:58:20|8589.7|8586.9|8588.2|8585.4|8590.2|8587.4|8588.2|8585.4|16
1642568310000|2022-01-19 04:58:30|8588.7|8585.9|8588.7|8585.9|8589.2|8586.4|8588.7|8585.9|2
1642568320000|2022-01-19 04:58:40|8588.2|8585.4|8588.7|8585.9|8588.7|8585.9|8588.2|8585.4|1
1642568330000|2022-01-19 04:58:50|8588.2|8585.4|8588.7|8585.9|8588.7|8585.9|8588.2|8585.4|0
1642568340000|2022-01-19 04:59:00|8588.2|8585.4|8585.2|8582.4|8588.2|8585.4|8585.2|8582.4|22
1642568350000|2022-01-19 04:59:10|8585.7|8582.9|8584.7|8581.9|8585.7|8582.9|8584.2|8581.4|24
1642568360000|2022-01-19 04:59:20|8585.2|8582.4|8585.2|8582.4|8585.2|8582.4|8584.7|8581.9|3
1642568370000|2022-01-19 04:59:30|||||||||1
1642568380000|2022-01-19 04:59:40|8586.2|8583.4|8586.2|8583.4|8586.2|8583.4|8585.7|8582.9|5
1642568390000|2022-01-19 04:59:50|8586.7|8583.9|8586.2|8583.4|8587.2|8584.4|8585.7|8582.9|4
1642568400000|2022-01-19 05:00:00|8585.7|8582.9|8585.2|8582.4|8586.7|8583.9|8585.2|8582.4|10
1642568410000|2022-01-19 05:00:10|8584.2|8581.4|8585.2|8582.4|8585.7|8582.9|8584.2|8581.4|8
1642568420000|2022-01-19 05:00:20|8584.7|8581.9|8581.7|8578.9|8584.7|8581.9|8581.7|8578.9|33
1642568430000|2022-01-19 05:00:30|8582.2|8579.4|8576.7|8573.9|8582.2|8579.4|8575.2|8572.4|92
1642568440000|2022-01-19 05:00:40|8577.2|8574.4|8576.7|8573.9|8577.7|8574.9|8576.2|8573.4|46
1642568450000|2022-01-19 05:00:50|8576.2|8573.4|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|19
1642568460000|2022-01-19 05:01:00|8577.7|8574.9|8575.7|8572.9|8577.7|8574.9|8575.2|8572.4|27
1642568470000|2022-01-19 05:01:10|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|8574.2|8571.4|31
1642568480000|2022-01-19 05:01:20|8574.7|8571.9|8576.2|8573.4|8576.2|8573.4|8574.7|8571.9|8
1642568490000|2022-01-19 05:01:30|8576.7|8573.9|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|7
1642568500000|2022-01-19 05:01:40|||||||||12
1642568510000|2022-01-19 05:01:50|8577.7|8574.9|8577.2|8574.4|8577.7|8574.9|8577.2|8574.4|5
1642568520000|2022-01-19 05:02:00|8578.2|8575.4|8578.7|8575.9|8579.2|8576.4|8578.2|8575.4|30
1642568530000|2022-01-19 05:02:10|8578.2|8575.4|8578.7|8575.9|8579.2|8576.4|8578.2|8575.4|10
1642568540000|2022-01-19 05:02:20|8578.2|8575.4|8576.7|8573.9|8578.2|8575.4|8576.7|8573.9|14
1642568550000|2022-01-19 05:02:30|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|1
1642568560000|2022-01-19 05:02:40|8576.7|8573.9|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|4
1642568570000|2022-01-19 05:02:50|8576.7|8573.9|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|2
1642568580000|2022-01-19 05:03:00|8576.7|8573.9|8578.2|8575.4|8578.2|8575.4|8576.2|8573.4|11
1642568590000|2022-01-19 05:03:10|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|8578.2|8575.4|9
1642568600000|2022-01-19 05:03:20|||||||||1
1642568610000|2022-01-19 05:03:30|8578.7|8575.9|8579.2|8576.4|8579.2|8576.4|8578.7|8575.9|7
1642568620000|2022-01-19 05:03:40|8578.2|8575.4|8579.2|8576.4|8579.2|8576.4|8578.2|8575.4|3
1642568630000|2022-01-19 05:03:50|8579.7|8576.9|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|8
1642568640000|2022-01-19 05:04:00|8579.7|8576.9|8579.2|8576.4|8579.7|8576.9|8579.2|8576.4|4
1642568650000|2022-01-19 05:04:10|8578.2|8575.4|8578.2|8575.4|8578.2|8575.4|8578.2|8575.4|8
1642568660000|2022-01-19 05:04:20|||||||||2
1642568670000|2022-01-19 05:04:30|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|4
1642568680000|2022-01-19 05:04:40|8577.7|8574.9|8577.7|8574.9|8578.7|8575.9|8577.7|8574.9|13
1642568690000|2022-01-19 05:04:50|8577.2|8574.4|8577.2|8574.4|8577.7|8574.9|8577.2|8574.4|0
1642568700000|2022-01-19 05:05:00|8577.7|8574.9|8576.2|8573.4|8577.7|8574.9|8576.2|8573.4|15
1642568710000|2022-01-19 05:05:10|8577.2|8574.4|8578.2|8575.4|8578.7|8575.9|8576.7|8573.9|6
1642568720000|2022-01-19 05:05:20|8578.7|8575.9|8579.7|8576.9|8580.2|8577.4|8578.7|8575.9|10
1642568730000|2022-01-19 05:05:30|8580.2|8577.4|8580.2|8577.4|8580.2|8577.4|8579.7|8576.9|6
1642568740000|2022-01-19 05:05:40|8581.2|8578.4|8581.2|8578.4|8581.2|8578.4|8581.2|8578.4|16
1642568750000|2022-01-19 05:05:50|||||||||1
1642568780000|2022-01-19 05:06:20|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|11
1642568790000|2022-01-19 05:06:30|8581.7|8578.9|8581.2|8578.4|8582.2|8579.4|8581.2|8578.4|5
1642568800000|2022-01-19 05:06:40|8580.7|8577.9|8581.2|8578.4|8581.2|8578.4|8580.7|8577.9|5
1642568810000|2022-01-19 05:06:50|8580.7|8577.9|8580.2|8577.4|8581.2|8578.4|8579.7|8576.9|9
1642568820000|2022-01-19 05:07:00|8580.7|8577.9|8581.2|8578.4|8581.2|8578.4|8580.2|8577.4|3
1642568830000|2022-01-19 05:07:10|8580.7|8577.9|8580.7|8577.9|8580.7|8577.9|8580.2|8577.4|3
1642568840000|2022-01-19 05:07:20|8581.2|8578.4|8579.2|8576.4|8581.2|8578.4|8577.2|8574.4|10
1642568850000|2022-01-19 05:07:30|8578.7|8575.9|8577.7|8574.9|8578.7|8575.9|8577.2|8574.4|2
1642568860000|2022-01-19 05:07:40|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|1
1642568870000|2022-01-19 05:07:50|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|1
1642568880000|2022-01-19 05:08:00|8576.2|8573.4|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|2
1642568890000|2022-01-19 05:08:10|8576.7|8573.9|8576.2|8573.4|8576.7|8573.9|8576.2|8573.4|3
1642568900000|2022-01-19 05:08:20|||||||||3
1642568910000|2022-01-19 05:08:30|||||||||1
1642568930000|2022-01-19 05:08:50|8575.7|8572.9|8574.2|8571.4|8575.7|8572.9|8574.2|8571.4|9
1642568940000|2022-01-19 05:09:00|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|8574.2|8571.4|8
1642568950000|2022-01-19 05:09:10|8574.7|8571.9|8576.2|8573.4|8576.2|8573.4|8574.2|8571.4|22
1642568960000|2022-01-19 05:09:20|8575.7|8572.9|8576.7|8573.9|8576.7|8573.9|8575.7|8572.9|3
1642568970000|2022-01-19 05:09:30|8576.2|8573.4|8575.7|8572.9|8577.2|8574.4|8575.7|8572.9|11
1642568980000|2022-01-19 05:09:40|8575.2|8572.4|8576.2|8573.4|8576.2|8573.4|8575.2|8572.4|1
1642568990000|2022-01-19 05:09:50|8575.7|8572.9|8575.2|8572.4|8576.2|8573.4|8575.2|8572.4|5
1642569000000|2022-01-19 05:10:00|8576.2|8573.4|8576.7|8573.9|8576.7|8573.9|8576.2|8573.4|9
1642569010000|2022-01-19 05:10:10|8576.2|8573.4|8576.7|8573.9|8576.7|8573.9|8575.2|8572.4|6
1642569020000|2022-01-19 05:10:20|8576.2|8573.4|8576.7|8573.9|8576.7|8573.9|8576.2|8573.4|0
1642569030000|2022-01-19 05:10:30|8576.2|8573.4|8576.2|8573.4|8576.7|8573.9|8576.2|8573.4|0
1642569040000|2022-01-19 05:10:40|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.2|8573.4|14
1642569050000|2022-01-19 05:10:50|8577.2|8574.4|8577.7|8574.9|8577.7|8574.9|8577.2|8574.4|5
1642569060000|2022-01-19 05:11:00|8577.2|8574.4|8576.2|8573.4|8577.2|8574.4|8576.2|8573.4|8
1642569070000|2022-01-19 05:11:10|8576.7|8573.9|8576.2|8573.4|8576.7|8573.9|8576.2|8573.4|0
1642569080000|2022-01-19 05:11:20|8575.7|8572.9|8575.7|8572.9|8576.2|8573.4|8575.2|8572.4|11
1642569090000|2022-01-19 05:11:30|8575.2|8572.4|8575.7|8572.9|8575.7|8572.9|8575.2|8572.4|5
1642569100000|2022-01-19 05:11:40|8575.2|8572.4|8574.7|8571.9|8575.2|8572.4|8574.7|8571.9|6
1642569110000|2022-01-19 05:11:50|8575.2|8572.4|8574.7|8571.9|8575.2|8572.4|8574.2|8571.4|2
1642569120000|2022-01-19 05:12:00|8574.2|8571.4|8574.1|8571.3|8575.2|8572.4|8574.1|8571.3|3
1642569130000|2022-01-19 05:12:10|8573.7|8570.9|8571.2|8568.4|8574.1|8571.3|8569.7|8566.9|52
1642569140000|2022-01-19 05:12:20|8572.1|8569.3|8571.7|8568.9|8572.2|8569.4|8571.2|8568.4|14
1642569150000|2022-01-19 05:12:30|8571.2|8568.4|8572.1|8569.3|8572.1|8569.3|8571.1|8568.3|6
1642569160000|2022-01-19 05:12:40|8571.7|8568.9|8572.1|8569.3|8572.2|8569.4|8571.7|8568.9|3
1642569170000|2022-01-19 05:12:50|8572.2|8569.4|8572.7|8569.9|8573.2|8570.4|8572.2|8569.4|16
1642569180000|2022-01-19 05:13:00|8573.1|8570.3|8575.1|8572.3|8575.1|8572.3|8573.1|8570.3|16
1642569190000|2022-01-19 05:13:10|8574.7|8571.9|8575.1|8572.3|8575.1|8572.3|8574.7|8571.9|0
1642569200000|2022-01-19 05:13:20|8575.2|8572.4|8577.7|8574.9|8577.7|8574.9|8575.2|8572.4|12
1642569210000|2022-01-19 05:13:30|8577.2|8574.4|8578.1|8575.3|8578.6|8575.8|8577.1|8574.3|12
1642569220000|2022-01-19 05:13:40|8578.6|8575.8|8578.6|8575.8|8578.6|8575.8|8578.6|8575.8|5
1642569230000|2022-01-19 05:13:50|8578.1|8575.3|8577.1|8574.3|8578.1|8575.3|8577.1|8574.3|1
1642569240000|2022-01-19 05:14:00|8578.1|8575.3|8577.6|8574.8|8578.1|8575.3|8577.6|8574.8|9
1642569250000|2022-01-19 05:14:10|8578.1|8575.3|8578.1|8575.3|8578.1|8575.3|8577.6|8574.8|1
1642569260000|2022-01-19 05:14:20|8579.1|8576.3|8579.6|8576.8|8579.6|8576.8|8579.1|8576.3|12
1642569270000|2022-01-19 05:14:30|8580.1|8577.3|8578.6|8575.8|8580.1|8577.3|8578.6|8575.8|7
1642569280000|2022-01-19 05:14:40|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|2
1642569290000|2022-01-19 05:14:50|8578.6|8575.8|8579.1|8576.3|8579.1|8576.3|8578.1|8575.3|5
1642569300000|2022-01-19 05:15:00|8578.6|8575.8|8579.1|8576.3|8579.1|8576.3|8578.1|8575.3|4
1642569310000|2022-01-19 05:15:10|8578.6|8575.8|8579.1|8576.3|8579.1|8576.3|8578.6|8575.8|6
1642569320000|2022-01-19 05:15:20|8578.6|8575.8|8579.1|8576.3|8579.1|8576.3|8578.6|8575.8|1
1642569330000|2022-01-19 05:15:30|8579.6|8576.8|8580.6|8577.8|8580.6|8577.8|8579.6|8576.8|22
1642569340000|2022-01-19 05:15:40|8581.1|8578.3|8580.6|8577.8|8581.1|8578.3|8580.1|8577.3|5
1642569350000|2022-01-19 05:15:50|8580.1|8577.3|8572.1|8569.3|8580.1|8577.3|8571.1|8568.3|166
1642569360000|2022-01-19 05:16:00|8572.6|8569.8|8573.1|8570.3|8574.1|8571.3|8572.6|8569.8|25
1642569370000|2022-01-19 05:16:10|8569.1|8566.3|8571.1|8568.3|8571.6|8568.8|8569.1|8566.3|120
1642569380000|2022-01-19 05:16:20|8571.6|8568.8|8571.6|8568.8|8571.6|8568.8|8571.1|8568.3|6
1642569390000|2022-01-19 05:16:30|8572.1|8569.3|8572.6|8569.8|8573.1|8570.3|8572.1|8569.3|4
1642569400000|2022-01-19 05:16:40|8572.1|8569.3|8572.6|8569.8|8573.6|8570.8|8572.1|8569.3|8
1642569410000|2022-01-19 05:16:50|8572.1|8569.3|8572.1|8569.3|8572.6|8569.8|8572.1|8569.3|4
1642569420000|2022-01-19 05:17:00|8572.6|8569.8|8572.6|8569.8|8572.6|8569.8|8572.1|8569.3|5
1642569430000|2022-01-19 05:17:10|8572.1|8569.3|8572.1|8569.3|8572.6|8569.8|8572.1|8569.3|1
1642569440000|2022-01-19 05:17:20|||||||||1
1642569450000|2022-01-19 05:17:30|8571.6|8568.8|8571.6|8568.8|8571.6|8568.8|8571.1|8568.3|11
1642569460000|2022-01-19 05:17:40|8570.1|8567.3|8570.1|8567.3|8570.6|8567.8|8569.1|8566.3|22
1642569470000|2022-01-19 05:17:50|8570.6|8567.8|8570.1|8567.3|8570.6|8567.8|8570.1|8567.3|12
1642569480000|2022-01-19 05:18:00|8569.1|8566.3|8569.1|8566.3|8569.6|8566.8|8569.1|8566.3|6
1642569490000|2022-01-19 05:18:10|8568.6|8565.8|8568.1|8565.3|8568.6|8565.8|8567.1|8564.3|8
1642569500000|2022-01-19 05:18:20|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8567.1|8564.3|11
1642569510000|2022-01-19 05:18:30|8568.1|8565.3|8569.1|8566.3|8569.1|8566.3|8568.1|8565.3|2
1642569520000|2022-01-19 05:18:40|8569.6|8566.8|8569.1|8566.3|8569.6|8566.8|8568.1|8565.3|12
1642569530000|2022-01-19 05:18:50|8569.6|8566.8|8568.6|8565.8|8570.6|8567.8|8568.1|8565.3|18
1642569540000|2022-01-19 05:19:00|8568.1|8565.3|8569.6|8566.8|8569.6|8566.8|8568.1|8565.3|6
1642569560000|2022-01-19 05:19:20|8569.1|8566.3|8570.6|8567.8|8571.1|8568.3|8569.1|8566.3|11
1642569570000|2022-01-19 05:19:30|8570.1|8567.3|8570.6|8567.8|8570.6|8567.8|8570.1|8567.3|0
1642569580000|2022-01-19 05:19:40|||||||||1
1642569590000|2022-01-19 05:19:50|8571.1|8568.3|8570.6|8567.8|8571.6|8568.8|8570.6|8567.8|4
1642569600000|2022-01-19 05:20:00|8571.1|8568.3|8571.1|8568.3|8571.1|8568.3|8571.1|8568.3|2
1642569610000|2022-01-19 05:20:10|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|0
1642569620000|2022-01-19 05:20:20|8570.1|8567.3|8572.6|8569.8|8573.1|8570.3|8570.1|8567.3|12
1642569630000|2022-01-19 05:20:30|||||||||5
1642569640000|2022-01-19 05:20:40|||||||||1
1642569650000|2022-01-19 05:20:50|8572.1|8569.3|8572.1|8569.3|8572.6|8569.8|8572.1|8569.3|0
1642569660000|2022-01-19 05:21:00|8572.6|8569.8|8572.6|8569.8|8573.1|8570.3|8572.1|8569.3|3
1642569670000|2022-01-19 05:21:10|8572.1|8569.3|8575.1|8572.3|8577.1|8574.3|8572.1|8569.3|72
1642569680000|2022-01-19 05:21:20|8574.6|8571.8|8575.1|8572.3|8576.6|8573.8|8574.6|8571.8|17
1642569690000|2022-01-19 05:21:30|8575.6|8572.8|8576.1|8573.3|8577.1|8574.3|8575.6|8572.8|11
1642569700000|2022-01-19 05:21:40|8575.6|8572.8|8574.6|8571.8|8575.6|8572.8|8574.1|8571.3|9
1642569710000|2022-01-19 05:21:50|8575.1|8572.3|8574.6|8571.8|8576.1|8573.3|8574.6|8571.8|10
1642569720000|2022-01-19 05:22:00|8575.1|8572.3|8575.6|8572.8|8576.1|8573.3|8574.6|8571.8|4
1642569730000|2022-01-19 05:22:10|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|5
1642569740000|2022-01-19 05:22:20|8576.1|8573.3|8574.6|8571.8|8576.1|8573.3|8574.1|8571.3|10
1642569750000|2022-01-19 05:22:30|8575.1|8572.3|8575.1|8572.3|8576.1|8573.3|8574.6|8571.8|3
1642569760000|2022-01-19 05:22:40|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|1
1642569770000|2022-01-19 05:22:50|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|3
1642569780000|2022-01-19 05:23:00|8575.6|8572.8|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|8
1642569790000|2022-01-19 05:23:10|8577.1|8574.3|8576.6|8573.8|8577.1|8574.3|8576.6|8573.8|2
1642569800000|2022-01-19 05:23:20|8577.6|8574.8|8577.1|8574.3|8578.1|8575.3|8577.1|8574.3|10
1642569810000|2022-01-19 05:23:30|8576.1|8573.3|8576.6|8573.8|8577.1|8574.3|8576.1|8573.3|7
1642569820000|2022-01-19 05:23:40|8577.1|8574.3|8577.1|8574.3|8577.1|8574.3|8576.6|8573.8|1
1642569830000|2022-01-19 05:23:50|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8576.1|8573.3|4
1642569840000|2022-01-19 05:24:00|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|0
1642569850000|2022-01-19 05:24:10|8576.6|8573.8|8578.1|8575.3|8578.1|8575.3|8576.6|8573.8|6
1642569860000|2022-01-19 05:24:20|8577.6|8574.8|8576.6|8573.8|8577.6|8574.8|8576.6|8573.8|3
1642569870000|2022-01-19 05:24:30|8577.1|8574.3|8576.6|8573.8|8577.6|8574.8|8576.6|8573.8|4
1642569880000|2022-01-19 05:24:40|8577.1|8574.3|8576.6|8573.8|8577.1|8574.3|8576.6|8573.8|4
1642569890000|2022-01-19 05:24:50|8576.1|8573.3|8576.1|8573.3|8576.6|8573.8|8576.1|8573.3|3
1642569900000|2022-01-19 05:25:00|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8576.1|8573.3|5
1642569910000|2022-01-19 05:25:10|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|3
1642569930000|2022-01-19 05:25:30|8576.6|8573.8|8577.1|8574.3|8577.1|8574.3|8576.6|8573.8|2
1642569950000|2022-01-19 05:25:50|8578.6|8575.8|8578.1|8575.3|8578.6|8575.8|8578.1|8575.3|21
1642569960000|2022-01-19 05:26:00|||||||||2
1642569970000|2022-01-19 05:26:10|8578.6|8575.8|8578.1|8575.3|8578.7|8575.8|8576.6|8573.8|17
1642569980000|2022-01-19 05:26:20|8577.1|8574.3|8576.6|8573.8|8577.6|8574.8|8576.1|8573.3|9
1642569990000|2022-01-19 05:26:30|8576.1|8573.3|8576.1|8573.3|8576.6|8573.8|8576.1|8573.3|2
1642570000000|2022-01-19 05:26:40|8576.6|8573.8|8576.6|8573.8|8577.1|8574.3|8576.6|8573.8|2
1642570010000|2022-01-19 05:26:50|8576.1|8573.3|8575.6|8572.8|8576.1|8573.3|8575.1|8572.3|2
1642570020000|2022-01-19 05:27:00|8575.1|8572.3|8575.1|8572.3|8575.6|8572.8|8575.1|8572.3|0
1642570030000|2022-01-19 05:27:10|8574.6|8571.8|8575.1|8572.3|8575.6|8572.8|8574.6|8571.8|2
1642570040000|2022-01-19 05:27:20|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|2
1642570050000|2022-01-19 05:27:30|8575.1|8572.3|8576.1|8573.3|8576.1|8573.3|8575.1|8572.3|0
1642570060000|2022-01-19 05:27:40|||||||||1
1642570070000|2022-01-19 05:27:50|8575.1|8572.3|8577.1|8574.3|8577.1|8574.3|8575.1|8572.3|22
1642570080000|2022-01-19 05:28:00|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|2
1642570090000|2022-01-19 05:28:10|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.1|8572.3|4
1642570100000|2022-01-19 05:28:20|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|0
1642570110000|2022-01-19 05:28:30|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|3
1642570120000|2022-01-19 05:28:40|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|0
1642570150000|2022-01-19 05:29:10|8575.6|8572.8|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|4
1642570160000|2022-01-19 05:29:20|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|0
1642570170000|2022-01-19 05:29:30|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|1
1642570180000|2022-01-19 05:29:40|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|1
1642570190000|2022-01-19 05:29:50|8575.6|8572.8|8574.6|8571.8|8575.6|8572.8|8574.6|8571.8|6
1642570200000|2022-01-19 05:30:00|8575.1|8572.3|8568.1|8565.3|8577.1|8574.3|8567.1|8564.3|70
1642570210000|2022-01-19 05:30:10|8569.1|8566.3|8574.1|8571.3|8575.1|8572.3|8568.1|8565.3|129
1642570220000|2022-01-19 05:30:20|8574.6|8571.8|8578.6|8575.8|8579.1|8576.3|8574.1|8571.3|82
1642570230000|2022-01-19 05:30:30|8579.1|8576.3|8578.6|8575.8|8579.6|8576.8|8577.1|8574.3|29
1642570240000|2022-01-19 05:30:40|8579.1|8576.3|8579.1|8576.3|8579.6|8576.8|8578.1|8575.3|11
1642570250000|2022-01-19 05:30:50|8580.1|8577.3|8580.1|8577.3|8580.1|8577.3|8580.1|8577.3|3
1642570260000|2022-01-19 05:31:00|8579.6|8576.8|8584.1|8581.3|8584.1|8581.3|8579.6|8576.8|48
1642570270000|2022-01-19 05:31:10|8583.6|8580.8|8586.6|8583.8|8587.1|8584.3|8583.6|8580.8|57
1642570280000|2022-01-19 05:31:20|8587.1|8584.3|8588.1|8585.3|8589.1|8586.3|8587.1|8584.3|38
1642570290000|2022-01-19 05:31:30|8589.1|8586.3|8588.1|8585.3|8589.1|8586.3|8587.6|8584.8|44
1642570300000|2022-01-19 05:31:40|8587.6|8584.8|8586.1|8583.3|8587.6|8584.8|8586.1|8583.3|18
1642570310000|2022-01-19 05:31:50|8586.6|8583.8|8588.1|8585.3|8588.1|8585.3|8586.6|8583.8|17
1642570320000|2022-01-19 05:32:00|8587.6|8584.8|8587.6|8584.8|8588.1|8585.3|8586.1|8583.3|17
1642570330000|2022-01-19 05:32:10|8587.1|8584.3|8587.1|8584.3|8587.6|8584.8|8586.6|8583.8|6
1642570340000|2022-01-19 05:32:20|8586.6|8583.8|8587.1|8584.3|8587.1|8584.3|8586.6|8583.8|2
1642570350000|2022-01-19 05:32:30|8588.1|8585.3|8587.1|8584.3|8588.1|8585.3|8586.6|8583.8|12
1642570360000|2022-01-19 05:32:40|8586.6|8583.8|8588.1|8585.3|8588.1|8585.3|8586.6|8583.8|6
1642570370000|2022-01-19 05:32:50|8587.6|8584.8|8586.6|8583.8|8587.6|8584.8|8586.6|8583.8|2
1642570380000|2022-01-19 05:33:00|8586.1|8583.3|8586.6|8583.8|8588.1|8585.3|8586.1|8583.3|18
1642570390000|2022-01-19 05:33:10|8587.1|8584.3|8588.1|8585.3|8588.1|8585.3|8586.6|8583.8|7
1642570400000|2022-01-19 05:33:20|8588.6|8585.8|8589.1|8586.3|8590.1|8587.3|8588.1|8585.3|29
1642570410000|2022-01-19 05:33:30|8589.6|8586.8|8588.6|8585.8|8590.1|8587.3|8588.1|8585.3|6
1642570420000|2022-01-19 05:33:40|8588.1|8585.3|8587.1|8584.3|8588.1|8585.3|8587.1|8584.3|5
1642570430000|2022-01-19 05:33:50|8586.1|8583.3|8586.1|8583.3|8586.1|8583.3|8585.6|8582.8|8
1642570440000|2022-01-19 05:34:00|8585.6|8582.8|8585.1|8582.3|8586.1|8583.3|8585.1|8582.3|14
1642570450000|2022-01-19 05:34:10|8585.6|8582.8|8585.1|8582.3|8586.6|8583.8|8585.1|8582.3|8
1642570460000|2022-01-19 05:34:20|8586.1|8583.3|8586.1|8583.3|8586.6|8583.8|8585.6|8582.8|2
1642570470000|2022-01-19 05:34:30|8586.6|8583.8|8586.1|8583.3|8586.6|8583.8|8586.1|8583.3|0
1642570480000|2022-01-19 05:34:40|8585.1|8582.3|8584.1|8581.3|8585.1|8582.3|8584.1|8581.3|15
1642570490000|2022-01-19 05:34:50|8583.1|8580.3|8582.6|8579.8|8583.1|8580.3|8582.1|8579.3|13
1642570500000|2022-01-19 05:35:00|8582.1|8579.3|8583.1|8580.3|8583.1|8580.3|8581.1|8578.3|9
1642570510000|2022-01-19 05:35:10|8582.6|8579.8|8583.6|8580.8|8584.1|8581.3|8582.1|8579.3|5
1642570520000|2022-01-19 05:35:20|8583.1|8580.3|8583.1|8580.3|8583.6|8580.8|8582.6|8579.8|8
1642570530000|2022-01-19 05:35:30|8582.1|8579.3|8584.1|8581.3|8584.1|8581.3|8582.1|8579.3|5
1642570540000|2022-01-19 05:35:40|8583.1|8580.3|8584.1|8581.3|8584.1|8581.3|8583.1|8580.3|6
1642570550000|2022-01-19 05:35:50|8583.6|8580.8|8583.1|8580.3|8583.6|8580.8|8583.1|8580.3|0
1642570560000|2022-01-19 05:36:00|8583.6|8580.8|8583.6|8580.8|8583.6|8580.8|8583.6|8580.8|2
1642570570000|2022-01-19 05:36:10|8582.6|8579.8|8581.6|8578.8|8583.1|8580.3|8581.1|8578.3|14
1642570580000|2022-01-19 05:36:20|||||||||4
1642570590000|2022-01-19 05:36:30|8582.1|8579.3|8581.6|8578.8|8582.1|8579.3|8581.1|8578.3|3
1642570600000|2022-01-19 05:36:40|8582.1|8579.3|8580.6|8577.8|8582.1|8579.3|8580.6|8577.8|4
1642570610000|2022-01-19 05:36:50|8581.1|8578.3|8580.1|8577.3|8581.1|8578.3|8580.1|8577.3|4
1642570620000|2022-01-19 05:37:00|8579.1|8576.3|8581.6|8578.8|8582.1|8579.3|8579.1|8576.3|37
1642570630000|2022-01-19 05:37:10|8582.1|8579.3|8582.1|8579.3|8582.1|8579.3|8581.6|8578.8|6
1642570640000|2022-01-19 05:37:20|8581.6|8578.8|8582.6|8579.8|8583.1|8580.3|8580.6|8577.8|22
1642570650000|2022-01-19 05:37:30|8582.1|8579.3|8584.1|8581.3|8584.1|8581.3|8582.1|8579.3|5
1642570660000|2022-01-19 05:37:40|8583.1|8580.3|8586.1|8583.3|8586.1|8583.3|8583.1|8580.3|16
1642570670000|2022-01-19 05:37:50|8587.1|8584.3|8586.6|8583.8|8587.1|8584.3|8586.1|8583.3|9
1642570680000|2022-01-19 05:38:00|8585.6|8582.8|8587.6|8584.8|8588.1|8585.3|8585.6|8582.8|21
1642570690000|2022-01-19 05:38:10|8588.1|8585.3|8587.1|8584.3|8589.1|8586.3|8587.1|8584.3|24
1642570700000|2022-01-19 05:38:20|8587.6|8584.8|8587.6|8584.8|8587.6|8584.8|8587.1|8584.3|9
1642570710000|2022-01-19 05:38:30|8588.1|8585.3|8587.1|8584.3|8589.1|8586.3|8587.1|8584.3|15
1642570720000|2022-01-19 05:38:40|8588.1|8585.3|8587.1|8584.3|8588.1|8585.3|8587.1|8584.3|4
1642570730000|2022-01-19 05:38:50|8586.6|8583.8|8586.1|8583.3|8586.6|8583.8|8586.1|8583.3|2
1642570740000|2022-01-19 05:39:00|8585.6|8582.8|8585.1|8582.3|8585.6|8582.8|8584.1|8581.3|5
1642570750000|2022-01-19 05:39:10|8584.6|8581.8|8585.1|8582.3|8585.1|8582.3|8584.6|8581.8|0
1642570760000|2022-01-19 05:39:20|8584.6|8581.8|8583.1|8580.3|8585.1|8582.3|8583.1|8580.3|3
1642570770000|2022-01-19 05:39:30|8583.6|8580.8|8584.1|8581.3|8584.1|8581.3|8583.1|8580.3|7
1642570780000|2022-01-19 05:39:40|||||||||1
1642570790000|2022-01-19 05:39:50|8583.1|8580.3|8584.1|8581.3|8584.1|8581.3|8583.1|8580.3|6
1642570800000|2022-01-19 05:40:00|8583.6|8580.8|8584.6|8581.8|8584.6|8581.8|8583.1|8580.3|5
1642570810000|2022-01-19 05:40:10|8584.1|8581.3|8583.1|8580.3|8584.1|8581.3|8583.1|8580.3|6
1642570820000|2022-01-19 05:40:20|8584.1|8581.3|8584.1|8581.3|8584.1|8581.3|8584.1|8581.3|1
1642570830000|2022-01-19 05:40:30|8584.6|8581.8|8584.6|8581.8|8584.6|8581.8|8584.6|8581.8|6
1642570840000|2022-01-19 05:40:40|8584.1|8581.3|8583.1|8580.3|8584.6|8581.8|8583.1|8580.3|12
1642570850000|2022-01-19 05:40:50|8582.1|8579.3|8580.1|8577.3|8582.1|8579.3|8580.1|8577.3|17
1642570860000|2022-01-19 05:41:00|8580.6|8577.8|8581.1|8578.3|8581.6|8578.8|8580.1|8577.3|9
1642570870000|2022-01-19 05:41:10|8580.6|8577.8|8579.6|8576.8|8581.1|8578.3|8579.1|8576.3|1
1642570880000|2022-01-19 05:41:20|8579.1|8576.3|8579.1|8576.3|8580.1|8577.3|8579.1|8576.3|11
1642570890000|2022-01-19 05:41:30|8578.6|8575.8|8578.1|8575.3|8578.6|8575.8|8578.1|8575.3|4
1642570900000|2022-01-19 05:41:40|8577.1|8574.3|8578.1|8575.3|8578.1|8575.3|8577.1|8574.3|11
1642570910000|2022-01-19 05:41:50|8578.6|8575.8|8578.6|8575.8|8579.1|8576.3|8578.1|8575.3|17
1642570920000|2022-01-19 05:42:00|8578.1|8575.3|8577.1|8574.3|8578.1|8575.3|8577.1|8574.3|6
1642570930000|2022-01-19 05:42:10|8577.6|8574.8|8578.6|8575.8|8579.1|8576.3|8577.6|8574.8|20
1642570940000|2022-01-19 05:42:20|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|1
1642570950000|2022-01-19 05:42:30|8578.6|8575.8|8579.1|8576.3|8579.6|8576.8|8578.1|8575.3|3
1642570970000|2022-01-19 05:42:50|8579.6|8576.8|8579.6|8576.8|8579.6|8576.8|8579.6|8576.8|1
1642570980000|2022-01-19 05:43:00|8579.1|8576.3|8577.6|8574.8|8579.6|8576.8|8577.1|8574.3|13
1642570990000|2022-01-19 05:43:10|8577.1|8574.3|8577.1|8574.3|8577.1|8574.3|8577.1|8574.3|0
1642571000000|2022-01-19 05:43:20|8578.1|8575.3|8579.6|8576.8|8579.6|8576.8|8578.1|8575.3|4
1642571010000|2022-01-19 05:43:30|8580.1|8577.3|8579.6|8576.8|8580.1|8577.3|8579.1|8576.3|7
1642571020000|2022-01-19 05:43:40|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|8578.6|8575.8|1
1642571030000|2022-01-19 05:43:50|8578.6|8575.8|8576.6|8573.8|8578.6|8575.8|8576.6|8573.8|10
1642571040000|2022-01-19 05:44:00|8576.1|8573.3|8577.1|8574.3|8577.1|8574.3|8576.1|8573.3|5
1642571050000|2022-01-19 05:44:10|8577.6|8574.8|8579.1|8576.3|8579.1|8576.3|8577.1|8574.3|9
1642571060000|2022-01-19 05:44:20|8578.6|8575.8|8577.1|8574.3|8579.6|8576.8|8577.1|8574.3|8
1642571080000|2022-01-19 05:44:40|8576.1|8573.3|8575.1|8572.3|8576.6|8573.8|8574.6|8571.8|7
1642571090000|2022-01-19 05:44:50|8574.1|8571.3|8573.1|8570.3|8574.1|8571.3|8573.1|8570.3|19
1642571100000|2022-01-19 05:45:00|8573.6|8570.8|8575.1|8572.3|8575.1|8572.3|8573.1|8570.3|22
1642571110000|2022-01-19 05:45:10|8576.1|8573.3|8575.1|8572.3|8576.1|8573.3|8574.1|8571.3|80
1642571120000|2022-01-19 05:45:20|8574.1|8571.3|8574.6|8571.8|8575.1|8572.3|8574.1|8571.3|5
1642571130000|2022-01-19 05:45:30|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|0
1642571140000|2022-01-19 05:45:40|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8574.1|8571.3|6
1642571150000|2022-01-19 05:45:50|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|4
1642571170000|2022-01-19 05:46:10|8577.1|8574.3|8575.1|8572.3|8577.1|8574.3|8575.1|8572.3|7
1642571180000|2022-01-19 05:46:20|8575.6|8572.8|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|9
1642571190000|2022-01-19 05:46:30|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|0
1642571200000|2022-01-19 05:46:40|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|6
1642571210000|2022-01-19 05:46:50|8577.1|8574.3|8576.1|8573.3|8577.1|8574.3|8576.1|8573.3|2
1642571220000|2022-01-19 05:47:00|8576.6|8573.8|8575.6|8572.8|8576.6|8573.8|8575.6|8572.8|0
1642571230000|2022-01-19 05:47:10|8575.1|8572.3|8574.1|8571.3|8575.1|8572.3|8573.6|8570.8|3
1642571240000|2022-01-19 05:47:20|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8573.1|8570.3|8
1642571250000|2022-01-19 05:47:30|8574.6|8571.8|8574.6|8571.8|8575.1|8572.3|8574.6|8571.8|3
1642571260000|2022-01-19 05:47:40|8575.1|8572.3|8574.1|8571.3|8575.1|8572.3|8574.1|8571.3|2
1642571270000|2022-01-19 05:47:50|8574.6|8571.8|8574.6|8571.8|8575.1|8572.3|8574.6|8571.8|2
1642571280000|2022-01-19 05:48:00|8574.1|8571.3|8572.6|8569.8|8574.6|8571.8|8572.6|8569.8|5
1642571290000|2022-01-19 05:48:10|8573.1|8570.3|8572.1|8569.3|8573.1|8570.3|8571.6|8568.8|10
1642571300000|2022-01-19 05:48:20|8572.6|8569.8|8574.1|8571.3|8574.1|8571.3|8572.6|8569.8|1
1642571310000|2022-01-19 05:48:30|8573.1|8570.3|8571.6|8568.8|8573.1|8570.3|8571.1|8568.3|7
1642571320000|2022-01-19 05:48:40|8571.1|8568.3|8571.1|8568.3|8571.6|8568.8|8571.1|8568.3|8
1642571330000|2022-01-19 05:48:50|8570.6|8567.8|8571.1|8568.3|8571.1|8568.3|8570.6|8567.8|10
1642571340000|2022-01-19 05:49:00|8571.6|8568.8|8573.1|8570.3|8573.6|8570.8|8571.6|8568.8|24
1642571350000|2022-01-19 05:49:10|8572.6|8569.8|8574.1|8571.3|8574.1|8571.3|8572.6|8569.8|9
1642571360000|2022-01-19 05:49:20|8574.6|8571.8|8574.1|8571.3|8574.6|8571.8|8574.1|8571.3|0
1642571370000|2022-01-19 05:49:30|8574.6|8571.8|8574.6|8571.8|8575.1|8572.3|8574.1|8571.3|5
1642571380000|2022-01-19 05:49:40|8574.1|8571.3|8574.1|8571.3|8574.6|8571.8|8574.1|8571.3|2
1642571390000|2022-01-19 05:49:50|8574.6|8571.8|8574.1|8571.3|8574.6|8571.8|8574.1|8571.3|0
1642571400000|2022-01-19 05:50:00|8573.1|8570.3|8573.1|8570.3|8573.1|8570.3|8573.1|8570.3|3
1642571410000|2022-01-19 05:50:10|8573.6|8570.8|8574.1|8571.3|8574.1|8571.3|8573.1|8570.3|4
1642571420000|2022-01-19 05:50:20|8573.6|8570.8|8574.1|8571.3|8574.1|8571.3|8573.6|8570.8|3
1642571440000|2022-01-19 05:50:40|8575.1|8572.3|8578.1|8575.3|8579.1|8576.3|8575.1|8572.3|12
1642571450000|2022-01-19 05:50:50|8578.6|8575.8|8581.1|8578.3|8581.1|8578.3|8578.6|8575.8|18
1642571460000|2022-01-19 05:51:00|8580.6|8577.8|8581.1|8578.3|8581.6|8578.8|8580.1|8577.3|12
1642571470000|2022-01-19 05:51:10|8581.6|8578.8|8582.6|8579.8|8582.6|8579.8|8581.1|8578.3|15
1642571480000|2022-01-19 05:51:20|8582.1|8579.3|8583.1|8580.3|8583.1|8580.3|8582.1|8579.3|5
1642571490000|2022-01-19 05:51:30|8582.6|8579.8|8582.1|8579.3|8583.1|8580.3|8581.6|8578.8|7
1642571500000|2022-01-19 05:51:40|8583.1|8580.3|8583.1|8580.3|8583.1|8580.3|8582.1|8579.3|12
1642571510000|2022-01-19 05:51:50|8582.6|8579.8|8582.1|8579.3|8582.6|8579.8|8581.1|8578.3|16
1642571520000|2022-01-19 05:52:00|8581.6|8578.8|8581.1|8578.3|8581.6|8578.8|8580.6|8577.8|6
1642571530000|2022-01-19 05:52:10|8580.1|8577.3|8581.6|8578.8|8581.6|8578.8|8580.1|8577.3|6
1642571540000|2022-01-19 05:52:20|8582|8579.2|8581.6|8578.8|8582|8579.2|8581.1|8578.3|6
1642571550000|2022-01-19 05:52:30|8582.1|8579.3|8584.1|8581.3|8584.1|8581.3|8582.1|8579.3|10
1642571560000|2022-01-19 05:52:40|8583.1|8580.3|8583.1|8580.3|8583.1|8580.3|8582.6|8579.8|4
1642571570000|2022-01-19 05:52:50|8584.1|8581.3|8584.6|8581.8|8584.6|8581.8|8584.1|8581.3|8
1642571580000|2022-01-19 05:53:00|8585.1|8582.3|8584.1|8581.3|8585.1|8582.3|8584.1|8581.3|2
1642571590000|2022-01-19 05:53:10|8584.6|8581.8|8585.1|8582.3|8585.1|8582.3|8584.6|8581.8|1
1642571600000|2022-01-19 05:53:20|8585.6|8582.8|8585|8582.2|8585.6|8582.8|8585|8582.2|11
1642571610000|2022-01-19 05:53:30|8585.1|8582.3|8587|8584.2|8587.1|8584.3|8585.1|8582.3|29
1642571620000|2022-01-19 05:53:40|8587.1|8584.3|8588|8585.2|8589|8586.2|8587.1|8584.3|9
1642571630000|2022-01-19 05:53:50|8587.6|8584.8|8589.1|8586.3|8589.1|8586.3|8587.6|8584.8|9
1642571640000|2022-01-19 05:54:00|8588.6|8585.8|8586.6|8583.8|8589|8586.2|8586.1|8583.3|27
1642571650000|2022-01-19 05:54:10|8586.1|8583.3|8586.1|8583.3|8586.6|8583.8|8586.1|8583.3|1
1642571660000|2022-01-19 05:54:20|8585.1|8582.3|8586.1|8583.3|8586.1|8583.3|8585.1|8582.3|13
1642571670000|2022-01-19 05:54:30|8586.5|8583.7|8587|8584.2|8587|8584.2|8586.5|8583.7|2
1642571680000|2022-01-19 05:54:40|8586.6|8583.8|8587|8584.2|8587|8584.2|8586.1|8583.3|3
1642571690000|2022-01-19 05:54:50|8586.6|8583.8|8585.6|8582.8|8587|8584.2|8585.6|8582.8|5
1642571700000|2022-01-19 05:55:00|8585.1|8582.3|8585|8582.2|8586.1|8583.3|8585|8582.2|5
1642571710000|2022-01-19 05:55:10|8585.5|8582.7|8586|8583.2|8587|8584.2|8585|8582.2|6
1642571720000|2022-01-19 05:55:20|8585.5|8582.7|8585|8582.2|8585.5|8582.7|8585|8582.2|5
1642571730000|2022-01-19 05:55:30|8586|8583.2|8586.5|8583.7|8586.5|8583.7|8586|8583.2|11
1642571740000|2022-01-19 05:55:40|8586|8583.2|8586|8583.2|8586|8583.2|8586|8583.2|0
1642571750000|2022-01-19 05:55:50|8585.1|8582.3|8585|8582.2|8585.1|8582.3|8585|8582.2|6
1642571760000|2022-01-19 05:56:00|8585.5|8582.7|8585.5|8582.7|8585.5|8582.7|8585.5|8582.7|6
1642571770000|2022-01-19 05:56:10|8586|8583.2|8583|8580.2|8586|8583.2|8583|8580.2|22
1642571780000|2022-01-19 05:56:20|8583.5|8580.7|8583.5|8580.7|8584|8581.2|8582.5|8579.7|6
1642571790000|2022-01-19 05:56:30|8583|8580.2|8581.5|8578.7|8583|8580.2|8581.5|8578.7|5
1642571800000|2022-01-19 05:56:40|8582|8579.2|8582|8579.2|8582|8579.2|8581|8578.2|3
1642571810000|2022-01-19 05:56:50|8583|8580.2|8582|8579.2|8583|8580.2|8582|8579.2|5
1642571820000|2022-01-19 05:57:00|8582.5|8579.7|8584|8581.2|8584|8581.2|8582.5|8579.7|8
1642571830000|2022-01-19 05:57:10|8584.5|8581.7|8586.5|8583.7|8587|8584.2|8584.5|8581.7|6
1642571840000|2022-01-19 05:57:20|8586|8583.2|8586|8583.2|8587|8584.2|8585.5|8582.7|14
1642571850000|2022-01-19 05:57:30|8586.5|8583.7|8587|8584.2|8587|8584.2|8586.5|8583.7|4
1642571860000|2022-01-19 05:57:40|||||||||1
1642571870000|2022-01-19 05:57:50|8587.5|8584.7|8587|8584.2|8589|8586.2|8587|8584.2|180
1642571880000|2022-01-19 05:58:00|8588|8585.2|8587.5|8584.7|8588|8585.2|8587.5|8584.7|3
1642571890000|2022-01-19 05:58:10|8587|8584.2|8586.5|8583.7|8587|8584.2|8586|8583.2|1
1642571900000|2022-01-19 05:58:20|8587|8584.2|8586|8583.2|8587|8584.2|8586|8583.2|4
1642571910000|2022-01-19 05:58:30|8585.1|8582.3|8585|8582.2|8585.1|8582.3|8585|8582.2|5
1642571920000|2022-01-19 05:58:40|8585.5|8582.7|8586|8583.2|8586|8583.2|8585|8582.2|1
1642571930000|2022-01-19 05:58:50|8587|8584.2|8586.5|8583.7|8587|8584.2|8585.5|8582.7|9
1642571940000|2022-01-19 05:59:00|8587|8584.2|8587.5|8584.7|8588|8585.2|8587|8584.2|3
1642571950000|2022-01-19 05:59:10|8587|8584.2|8588.5|8585.7|8589|8586.2|8587|8584.2|15
1642571960000|2022-01-19 05:59:20|8589|8586.2|8589|8586.2|8590|8587.2|8588|8585.2|10
1642571970000|2022-01-19 05:59:30|8589.5|8586.7|8592|8589.2|8593.5|8590.7|8589.5|8586.7|73
1642571980000|2022-01-19 05:59:40|8592.5|8589.7|8593|8590.2|8593|8590.2|8592|8589.2|9
1642571990000|2022-01-19 05:59:50|8592.5|8589.7|8592.5|8589.7|8592.5|8589.7|8592|8589.2|10
1642572000000|2022-01-19 06:00:00|8592|8589.2|8592|8589.2|8592|8589.2|8589.5|8586.7|41
1642572010000|2022-01-19 06:00:10|8591.5|8588.7|8590.5|8587.7|8592|8589.2|8590|8587.2|16
1642572020000|2022-01-19 06:00:20|8590|8587.2|8591|8588.2|8591.5|8588.7|8589|8586.2|18
1642572030000|2022-01-19 06:00:30|8591.5|8588.7|8589.5|8586.7|8591.5|8588.7|8589|8586.2|9
1642572040000|2022-01-19 06:00:40|8589|8586.2|8589|8586.2|8589|8586.2|8589|8586.2|2
1642572050000|2022-01-19 06:00:50|8588.5|8585.7|8587.5|8584.7|8588.5|8585.7|8587|8584.2|9
1642572060000|2022-01-19 06:01:00|8587|8584.2|8587|8584.2|8588.5|8585.7|8587|8584.2|11
1642572070000|2022-01-19 06:01:10|8587.5|8584.7|8589.5|8586.7|8589.5|8586.7|8587.5|8584.7|5
1642572080000|2022-01-19 06:01:20|8590|8587.2|8590|8587.2|8591|8588.2|8589|8586.2|8
1642572090000|2022-01-19 06:01:30|8590.5|8587.7|8589|8586.2|8590.5|8587.7|8588|8585.2|6
1642572100000|2022-01-19 06:01:40|8588.5|8585.7|8588.5|8585.7|8588.5|8585.7|8588|8585.2|3
1642572110000|2022-01-19 06:01:50|8588|8585.2|8587|8584.2|8589|8586.2|8587|8584.2|8
1642572120000|2022-01-19 06:02:00|8587.5|8584.7|8587|8584.2|8588|8585.2|8587|8584.2|11
1642572130000|2022-01-19 06:02:10|8587.5|8584.7|8589.5|8586.7|8589.5|8586.7|8587.5|8584.7|15
1642572140000|2022-01-19 06:02:20|8589|8586.2|8587.5|8584.7|8589|8586.2|8587|8584.2|9
1642572150000|2022-01-19 06:02:30|8588|8585.2|8591|8588.2|8591|8588.2|8587.5|8584.7|15
1642572160000|2022-01-19 06:02:40|8590.5|8587.7|8592|8589.2|8592|8589.2|8590.5|8587.7|5
1642572170000|2022-01-19 06:02:50|8592.5|8589.7|8591|8588.2|8593|8590.2|8591|8588.2|20
1642572180000|2022-01-19 06:03:00|8592|8589.2|8592|8589.2|8592|8589.2|8591|8588.2|3
1642572190000|2022-01-19 06:03:10|||||||||3
1642572200000|2022-01-19 06:03:20|8591.5|8588.7|8591.5|8588.7|8591.5|8588.7|8591.5|8588.7|3
1642572210000|2022-01-19 06:03:30|8592|8589.2|8590|8587.2|8592|8589.2|8589|8586.2|12
1642572220000|2022-01-19 06:03:40|||||||||2
1642572230000|2022-01-19 06:03:50|8590.5|8587.7|8591|8588.2|8591|8588.2|8590.5|8587.7|7
1642572240000|2022-01-19 06:04:00|8590.5|8587.7|8591|8588.2|8591|8588.2|8590|8587.2|10
1642572250000|2022-01-19 06:04:10|8592|8589.2|8593|8590.2|8593|8590.2|8591.5|8588.7|10
1642572260000|2022-01-19 06:04:20|8593.5|8590.7|8593.5|8590.7|8594|8591.2|8593|8590.2|16
1642572270000|2022-01-19 06:04:30|8593|8590.2|8592|8589.2|8593|8590.2|8591|8587.6|42
1642572280000|2022-01-19 06:04:40|8593|8590.2|8594|8591.2|8595|8592.2|8593|8590.2|32
1642572290000|2022-01-19 06:04:50|8594.5|8591.7|8595|8592.2|8595.5|8592.7|8594.5|8591.7|20
1642572300000|2022-01-19 06:05:00|8594|8591.2|8595|8592.2|8596|8593.2|8594|8591.2|26
1642572310000|2022-01-19 06:05:10|8595.5|8592.7|8593|8590.2|8595.5|8592.7|8593|8590.2|16
1642572320000|2022-01-19 06:05:20|8593.5|8590.7|8594.5|8591.7|8594.5|8591.7|8593.5|8590.7|4
1642572330000|2022-01-19 06:05:30|8594|8591.2|8593.5|8590.7|8594|8591.2|8593|8590.2|2
1642572340000|2022-01-19 06:05:40|8594|8591.2|8594.5|8591.7|8594.5|8591.7|8593.5|8590.7|3
1642572350000|2022-01-19 06:05:50|8594|8591.2|8594.5|8591.7|8594.5|8591.7|8594|8591.2|2
1642572360000|2022-01-19 06:06:00|8594|8591.2|8597|8594.2|8597|8594.2|8594|8591.2|17
1642572370000|2022-01-19 06:06:10|8597.5|8594.7|8598|8595.2|8598|8595.2|8597|8594.2|18
1642572380000|2022-01-19 06:06:20|8599|8596.2|8597|8594.2|8599|8596.2|8597|8594.2|30
1642572390000|2022-01-19 06:06:30|8597.5|8594.7|8597.5|8594.7|8598|8595.2|8596.5|8593.7|26
1642572400000|2022-01-19 06:06:40|8597|8594.2|8597|8594.2|8597|8594.2|8596.5|8593.7|2
1642572410000|2022-01-19 06:06:50|8596|8593.2|8597|8594.2|8597|8594.2|8596|8593.2|4
1642572420000|2022-01-19 06:07:00|8597.5|8594.7|8599|8596.2|8599|8596.2|8597.5|8594.7|45
1642572430000|2022-01-19 06:07:10|8600|8597.2|8605.5|8602.7|8606|8603.2|8600|8597.2|178
1642572440000|2022-01-19 06:07:20|8606|8603.2|8602|8599.2|8607|8604.2|8602|8599.2|68
1642572450000|2022-01-19 06:07:30|8601|8598.2|8602|8599.2|8602|8599.2|8601|8598.2|20
1642572460000|2022-01-19 06:07:40|8603|8600.2|8601.5|8598.7|8603|8600.2|8601.5|8598.7|47
1642572470000|2022-01-19 06:07:50|8602|8599.2|8603|8600.2|8603|8600.2|8602|8599.2|13
1642572480000|2022-01-19 06:08:00|8602|8599.2|8601|8598.2|8602.5|8599.7|8601|8598.2|31
1642572490000|2022-01-19 06:08:10|8602|8599.2|8601|8598.2|8602|8599.2|8600.5|8597.7|12
1642572500000|2022-01-19 06:08:20|8600.5|8597.7|8601|8598.2|8601.5|8598.7|8600|8597.2|4
1642572510000|2022-01-19 06:08:30|||||||||2
1642572520000|2022-01-19 06:08:40|8601.5|8598.7|8601|8598.2|8601.5|8598.7|8600.5|8597.7|53
1642572530000|2022-01-19 06:08:50|8601.5|8598.7|8602|8599.2|8602|8599.2|8601.5|8598.7|4
1642572540000|2022-01-19 06:09:00|8602.5|8599.7|8604|8601.2|8604|8601.2|8602.5|8599.7|10
1642572550000|2022-01-19 06:09:10|8603.5|8600.7|8603|8600.2|8604|8601.2|8603|8600.2|8
1642572560000|2022-01-19 06:09:20|8604|8601.2|8605|8602.2|8605|8602.2|8603|8600.2|28
1642572570000|2022-01-19 06:09:30|8604.5|8601.7|8604|8601.2|8604.5|8601.7|8604|8601.2|35
1642572580000|2022-01-19 06:09:40|8603|8600.2|8603|8600.2|8603.5|8600.7|8603|8600.2|10
1642572590000|2022-01-19 06:09:50|||||||||4
1642572600000|2022-01-19 06:10:00|8604|8601.2|8605|8602.2|8605|8602.2|8603.5|8600.7|20
1642572610000|2022-01-19 06:10:10|8604.5|8601.7|8602|8599.2|8604.5|8601.7|8602|8599.2|91
1642572620000|2022-01-19 06:10:20|8603|8600.2|8604|8601.2|8604|8601.2|8602.5|8599.7|29
1642572630000|2022-01-19 06:10:30|8603.5|8600.7|8603|8600.2|8603.5|8600.7|8603|8600.2|6
1642572640000|2022-01-19 06:10:40|8604|8601.2|8604|8601.2|8604|8601.2|8603|8600.2|15
1642572650000|2022-01-19 06:10:50|8603.5|8600.7|8603.5|8600.7|8603.5|8600.7|8603.5|8600.7|1
1642572660000|2022-01-19 06:11:00|8603|8600.2|8604|8601.2|8604.5|8601.7|8603|8600.2|18
1642572670000|2022-01-19 06:11:10|8605|8602.2|8607|8604.2|8607.5|8604.7|8605|8602.2|23
1642572680000|2022-01-19 06:11:20|8608|8605.2|8607|8604.2|8608|8605.2|8605|8602.2|28
1642572690000|2022-01-19 06:11:30|8606.5|8603.7|8606|8603.2|8607|8604.2|8606|8603.2|7
1642572700000|2022-01-19 06:11:40|8605|8602.2|8606|8603.2|8606|8603.2|8605|8602.2|8
1642572710000|2022-01-19 06:11:50|8606.5|8603.7|8606|8603.2|8606.5|8603.7|8606|8603.2|14
1642572720000|2022-01-19 06:12:00|8605|8602.2|8604|8601.2|8605|8602.2|8603|8600.2|22
1642572730000|2022-01-19 06:12:10|8603|8600.2|8603|8600.2|8603.5|8600.7|8603|8600.2|10
1642572740000|2022-01-19 06:12:20|8602.5|8599.7|8603|8600.2|8604|8601.2|8602.5|8599.7|7
1642572750000|2022-01-19 06:12:30|8603.5|8600.7|8602|8599.2|8603.5|8600.7|8602|8599.2|5
1642572760000|2022-01-19 06:12:40|8601.5|8598.7|8602|8599.2|8603|8600.2|8601.5|8598.7|11
1642572770000|2022-01-19 06:12:50|8602.5|8599.7|8603|8600.2|8603|8600.2|8602.5|8599.7|2
1642572780000|2022-01-19 06:13:00|8602.5|8599.7|8603.5|8600.7|8604.5|8601.7|8602.5|8599.7|20
1642572790000|2022-01-19 06:13:10|8604|8601.2|8605|8602.2|8605|8602.2|8604|8601.2|2
1642572800000|2022-01-19 06:13:20|8604|8601.2|8605|8602.2|8605|8602.2|8604|8601.2|6
1642572810000|2022-01-19 06:13:30|8606|8603.2|8606|8603.2|8606|8603.2|8605|8602.2|3
1642572820000|2022-01-19 06:13:40|8605.5|8602.7|8605|8602.2|8606|8603.2|8605|8602.2|4
1642572830000|2022-01-19 06:13:50|8605.5|8602.7|8605|8602.2|8605.5|8602.7|8605|8602.2|3
1642572840000|2022-01-19 06:14:00|8604|8601.2|8603|8600.2|8604.5|8601.7|8602.5|8599.7|11
1642572850000|2022-01-19 06:14:10|8604|8601.2|8603|8600.2|8604|8601.2|8603|8600.2|12
1642572860000|2022-01-19 06:14:20|8603.5|8600.7|8602.5|8599.7|8603.5|8600.7|8602|8599.2|2
1642572870000|2022-01-19 06:14:30|8602|8599.2|8603|8600.2|8603|8600.2|8602|8599.2|8
1642572880000|2022-01-19 06:14:40|8603.5|8600.7|8602.5|8599.7|8604|8601.2|8601.5|8598.7|26
1642572890000|2022-01-19 06:14:50|8603|8600.2|8600|8597.2|8603|8600.2|8599|8596.2|48
1642572900000|2022-01-19 06:15:00|8599|8596.2|8601.5|8598.7|8601.5|8598.7|8599|8596.2|36
1642572910000|2022-01-19 06:15:10|8602|8599.2|8600.5|8597.7|8602|8599.2|8600|8597.2|11
1642572920000|2022-01-19 06:15:20|8600|8597.2|8601|8598.2|8601|8598.2|8600|8597.2|5
1642572930000|2022-01-19 06:15:30|8602|8599.2|8602|8599.2|8602|8599.2|8601|8598.2|16
1642572940000|2022-01-19 06:15:40|||||||||2
1642572950000|2022-01-19 06:15:50|8603|8600.2|8604|8601.2|8604|8601.2|8603|8600.2|22
1642572960000|2022-01-19 06:16:00|8603.5|8600.7|8603|8600.2|8603.5|8600.7|8603|8600.2|8
1642572970000|2022-01-19 06:16:10|8602.5|8599.7|8602|8599.2|8603|8600.2|8602|8599.2|7
1642572980000|2022-01-19 06:16:20|8601|8598.2|8601|8598.2|8601.5|8598.7|8601|8598.2|7
1642572990000|2022-01-19 06:16:30|8600.5|8597.7|8601.5|8598.7|8602|8599.2|8600.5|8597.7|7
1642573000000|2022-01-19 06:16:40|8601|8598.2|8602|8599.2|8602|8599.2|8601|8598.2|4
1642573010000|2022-01-19 06:16:50|8601|8598.2|8601|8598.2|8601.5|8598.7|8601|8598.2|10
1642573020000|2022-01-19 06:17:00|8601.5|8598.7|8600.5|8597.7|8602.5|8599.7|8600.5|8597.7|17
1642573030000|2022-01-19 06:17:10|8600|8597.2|8599.5|8596.7|8600|8597.2|8599|8596.2|4
1642573040000|2022-01-19 06:17:20|8600|8597.2|8599|8596.2|8600|8597.2|8599|8596.2|6
1642573050000|2022-01-19 06:17:30|8599.5|8596.7|8598.5|8595.7|8599.5|8596.7|8598|8595.2|20
1642573060000|2022-01-19 06:17:40|8598|8595.2|8598|8595.2|8598.5|8595.7|8597|8594.2|33
1642573070000|2022-01-19 06:17:50|8597.5|8594.7|8597|8594.2|8598|8595.2|8597|8594.2|9
1642573080000|2022-01-19 06:18:00|8597.5|8594.7|8599|8596.2|8599.5|8596.7|8597.5|8594.7|9
1642573090000|2022-01-19 06:18:10|8598.5|8595.7|8598.5|8595.7|8600|8597.2|8597|8594.2|19
1642573100000|2022-01-19 06:18:20|8598|8595.2|8600|8597.2|8600|8597.2|8598|8595.2|3
1642573110000|2022-01-19 06:18:30|8599.5|8596.7|8599.5|8596.7|8599.5|8596.7|8599|8596.2|0
1642573120000|2022-01-19 06:18:40|8600|8597.2|8599|8596.2|8600|8597.2|8599|8596.2|0
1642573140000|2022-01-19 06:19:00|8598|8595.2|8597|8594.2|8598|8595.2|8597|8594.2|22
1642573150000|2022-01-19 06:19:10|8598|8595.2|8597.5|8594.7|8598|8595.2|8597.5|8594.7|3
1642573160000|2022-01-19 06:19:20|8598|8595.2|8598|8595.2|8598|8595.2|8598|8595.2|1
1642573170000|2022-01-19 06:19:30|8597.5|8594.7|8598|8595.2|8598|8595.2|8597.5|8594.7|2
1642573180000|2022-01-19 06:19:40|8597.5|8594.7|8598|8595.2|8598|8595.2|8597.5|8594.7|0
1642573190000|2022-01-19 06:19:50|8597.5|8594.7|8599|8596.2|8599|8596.2|8597.5|8594.7|6
1642573200000|2022-01-19 06:20:00|8599.5|8596.7|8597|8594.2|8599.5|8596.7|8597|8594.2|15
1642573210000|2022-01-19 06:20:10|8597.5|8594.7|8597.5|8594.7|8598|8595.2|8597.5|8594.7|4
1642573230000|2022-01-19 06:20:30|8597|8594.2|8597|8594.2|8597|8594.2|8597|8594.2|0
1642573240000|2022-01-19 06:20:40|8598|8595.2|8597.5|8594.7|8598|8595.2|8597.5|8594.7|8
1642573250000|2022-01-19 06:20:50|8598|8595.2|8598.5|8595.7|8598.5|8595.7|8597|8594.2|11
1642573260000|2022-01-19 06:21:00|8599|8596.2|8600|8597.2|8600|8597.2|8599|8596.2|10
1642573270000|2022-01-19 06:21:10|8601|8598.2|8598.5|8595.7|8601|8598.2|8598|8595.2|28
1642573280000|2022-01-19 06:21:20|8599|8596.2|8597|8594.2|8599|8596.2|8597|8594.2|4
1642573290000|2022-01-19 06:21:30|8596.5|8593.7|8597.5|8594.7|8598|8595.2|8596.5|8593.7|11
1642573300000|2022-01-19 06:21:40|8597|8594.2|8597|8594.2|8597|8594.2|8596|8593.2|6
1642573310000|2022-01-19 06:21:50|8596.5|8593.7|8596|8593.2|8597|8594.2|8596|8593.2|7
1642573320000|2022-01-19 06:22:00|8596.5|8593.7|8597|8594.2|8598|8595.2|8596.5|8593.7|7
1642573330000|2022-01-19 06:22:10|8598|8595.2|8597|8594.2|8598|8595.2|8597|8594.2|8
1642573340000|2022-01-19 06:22:20|8596.5|8593.7|8597|8594.2|8597|8594.2|8596.5|8593.7|5
1642573350000|2022-01-19 06:22:30|||||||||1
1642573360000|2022-01-19 06:22:40|||||||||1
1642573370000|2022-01-19 06:22:50|8596|8593.2|8597|8594.2|8597|8594.2|8596|8593.2|4
1642573380000|2022-01-19 06:23:00|8597.5|8594.7|8598|8595.2|8598|8595.2|8597|8594.2|0
1642573390000|2022-01-19 06:23:10|8598.5|8595.7|8599|8596.2|8599|8596.2|8598.5|8595.7|4
1642573400000|2022-01-19 06:23:20|8600|8597.2|8600|8597.2|8600|8597.2|8600|8597.2|3
1642573410000|2022-01-19 06:23:30|8600.5|8597.7|8601|8598.2|8601|8598.2|8600.5|8597.7|3
1642573420000|2022-01-19 06:23:40|8602|8599.2|8602|8599.2|8602|8599.2|8601.5|8598.7|7
1642573430000|2022-01-19 06:23:50|8603|8600.2|8603|8600.2|8603|8600.2|8602.5|8599.7|5
1642573440000|2022-01-19 06:24:00|8602|8599.2|8603|8600.2|8603|8600.2|8602|8599.2|9
1642573450000|2022-01-19 06:24:10|8602.5|8599.7|8602|8599.2|8602.5|8599.7|8602|8599.2|9
1642573460000|2022-01-19 06:24:20|8602.5|8599.7|8602|8599.2|8602.5|8599.7|8602|8599.2|5
1642573470000|2022-01-19 06:24:30|8601.5|8598.7|8601.5|8598.7|8601.5|8598.7|8601.5|8598.7|2
1642573480000|2022-01-19 06:24:40|8602|8599.2|8603|8600.2|8603|8600.2|8602|8599.2|7
1642573490000|2022-01-19 06:24:50|8603.5|8600.7|8606|8603.2|8606|8603.2|8603.5|8600.7|34
1642573500000|2022-01-19 06:25:00|8606.5|8603.7|8606.5|8603.7|8607|8604.2|8606|8603.2|17
1642573510000|2022-01-19 06:25:10|8606|8603.2|8606.5|8603.7|8607|8604.2|8606|8603.2|35
1642573520000|2022-01-19 06:25:20|8606|8603.2|8606|8603.2|8606|8603.2|8606|8603.2|3
1642573530000|2022-01-19 06:25:30|8605.5|8602.7|8605|8602.2|8605.5|8602.7|8605|8602.2|2
1642573540000|2022-01-19 06:25:40|8605.5|8602.7|8605.5|8602.7|8606|8603.2|8605.5|8602.7|4
1642573550000|2022-01-19 06:25:50|8605|8602.2|8605|8602.2|8605|8602.2|8605|8602.2|1
1642573560000|2022-01-19 06:26:00|8604.5|8601.7|8603|8600.2|8605|8602.2|8602.5|8599.7|12
1642573570000|2022-01-19 06:26:10|8601|8598.2|8599|8596.2|8601.5|8598.7|8598.5|8595.7|33
1642573580000|2022-01-19 06:26:20|8598|8595.2|8598|8595.2|8598|8595.2|8598|8595.2|9
1642573590000|2022-01-19 06:26:30|8597.5|8594.7|8590|8587.2|8598|8595.2|8589|8586.2|366
1642573600000|2022-01-19 06:26:40|8589.5|8586.7|8590|8587.2|8593|8590.2|8589|8586.2|97
1642573610000|2022-01-19 06:26:50|8589.5|8586.7|8580|8577.2|8589.5|8586.7|8576|8573.2|223
1642573620000|2022-01-19 06:27:00|8579|8576.2|8577|8574.2|8579|8576.2|8572|8569.2|135
1642573630000|2022-01-19 06:27:10|8576.5|8573.7|8575.5|8572.7|8577|8574.2|8573|8570.2|65
1642573640000|2022-01-19 06:27:20|8576|8573.2|8572.5|8569.7|8576|8573.2|8571|8568.2|62
1642573650000|2022-01-19 06:27:30|8574|8571.2|8569.5|8566.7|8574|8571.2|8568.5|8565.7|87
1642573660000|2022-01-19 06:27:40|8569|8566.2|8567.5|8564.7|8570|8567.2|8565|8562.2|236
1642573670000|2022-01-19 06:27:50|8568|8565.2|8567.5|8564.7|8569|8566.2|8565|8562.2|56
1642573680000|2022-01-19 06:28:00|8567|8564.2|8566.5|8563.7|8570|8567.2|8566.5|8563.6|50
1642573690000|2022-01-19 06:28:10|8567|8564.2|8563|8560.2|8567|8564.2|8563|8560.2|79
1642573700000|2022-01-19 06:28:20|8562.5|8559.7|8559.5|8556.7|8563|8560.2|8559|8556.2|132
1642573710000|2022-01-19 06:28:30|8560|8557.2|8552.5|8549.7|8560|8557.2|8552.5|8549.7|180
1642573720000|2022-01-19 06:28:40|8553|8550.2|8551.5|8548.7|8553.5|8550.7|8549|8546.2|238
1642573730000|2022-01-19 06:28:50|8551|8548.2|8549.5|8546.7|8552|8549.2|8549.5|8546.7|38
1642573740000|2022-01-19 06:29:00|8550|8547.2|8552|8549.2|8552.5|8549.7|8549|8546.2|44
1642573750000|2022-01-19 06:29:10|8552.5|8549.7|8551.5|8548.7|8552.5|8549.7|8551|8548.2|31
1642573760000|2022-01-19 06:29:20|8550.5|8547.7|8550|8547.2|8551.5|8548.7|8549|8546.2|23
1642573770000|2022-01-19 06:29:30|8549.5|8546.7|8550.5|8547.7|8551|8548.2|8549|8546.2|48
1642573780000|2022-01-19 06:29:40|8551|8548.2|8551.5|8548.7|8552|8549.2|8549|8546.2|38
1642573790000|2022-01-19 06:29:50|8552|8549.2|8551|8548.2|8554|8551.2|8551|8548.2|39
1642573800000|2022-01-19 06:30:00|8550.5|8547.7|8550.5|8547.7|8552|8549.2|8545|8542.2|118
1642573810000|2022-01-19 06:30:10|8551|8548.2|8550|8547.2|8551.5|8548.7|8547|8544.2|38
1642573820000|2022-01-19 06:30:20|8549.5|8546.7|8548|8545.2|8550.5|8547.7|8548|8545.2|17
1642573830000|2022-01-19 06:30:30|8547.5|8544.7|8543.5|8540.7|8547.5|8544.7|8543|8540.2|73
1642573840000|2022-01-19 06:30:40|8543|8540.2|8546|8543.2|8547|8544.2|8543|8540.2|64
1642573850000|2022-01-19 06:30:50|8545|8542.2|8542|8539.2|8545|8542.2|8540|8537.2|211
1642573860000|2022-01-19 06:31:00|8541|8538.2|8544|8541.2|8545.5|8542.7|8541|8538.2|78
1642573870000|2022-01-19 06:31:10|8541|8538.2|8543.5|8540.7|8544|8541.2|8541|8538.2|79
1642573880000|2022-01-19 06:31:20|8544|8541.2|8536.5|8533.7|8544|8541.2|8536.5|8533.7|160
1642573890000|2022-01-19 06:31:30|8537|8534.2|8538.5|8535.7|8539|8536.2|8536|8533.2|66
1642573900000|2022-01-19 06:31:40|8538|8535.2|8538|8535.2|8538|8535.2|8535|8532.2|66
1642573910000|2022-01-19 06:31:50|8538.5|8535.7|8539|8536.2|8539|8536.2|8537.5|8534.7|20
1642573920000|2022-01-19 06:32:00|8538.5|8535.7|8537|8534.2|8539.5|8536.7|8536|8533.2|59
1642573930000|2022-01-19 06:32:10|8537.5|8534.7|8546|8543.2|8546|8543.2|8537|8534.2|123
1642573940000|2022-01-19 06:32:20|8545|8542.2|8546.5|8543.7|8546.5|8543.7|8543.5|8540.7|45
1642573950000|2022-01-19 06:32:30|8547|8544.2|8548|8545.2|8549|8546.2|8546.5|8543.7|34
1642573960000|2022-01-19 06:32:40|8548.5|8545.7|8553.5|8550.7|8555|8552.2|8547|8544.2|125
1642573970000|2022-01-19 06:32:50|8553|8550.2|8552.5|8549.7|8554|8551.2|8552|8549.2|38
1642573980000|2022-01-19 06:33:00|8552|8549.2|8553.5|8550.7|8554|8551.2|8551|8548.2|51
1642573990000|2022-01-19 06:33:10|8553|8550.2|8554.5|8551.7|8554.5|8551.7|8553|8550.2|10
1642574000000|2022-01-19 06:33:20|8555|8552.2|8552|8549.2|8556|8553.2|8550.5|8547.7|57
1642574010000|2022-01-19 06:33:30|8551.5|8548.7|8549|8546.2|8552|8549.2|8549|8546.2|46
1642574020000|2022-01-19 06:33:40|8548.5|8545.7|8546.5|8543.7|8549|8546.2|8546|8543.2|64
1642574030000|2022-01-19 06:33:50|8546.9|8544.1|8545.5|8542.7|8547|8544.2|8545|8542.2|35
1642574040000|2022-01-19 06:34:00|8546|8543.2|8545|8542.2|8547|8544.2|8544.5|8541.7|17
1642574050000|2022-01-19 06:34:10|8545.5|8542.7|8547.5|8544.7|8548|8545.2|8544.5|8541.7|31
1642574060000|2022-01-19 06:34:20|8547.9|8545.1|8548|8545.2|8548.5|8545.7|8547|8544.2|9
1642574070000|2022-01-19 06:34:30|8548.5|8545.7|8551|8548.2|8551.4|8548.6|8548|8545.2|32
1642574080000|2022-01-19 06:34:40|8550|8547.2|8547.9|8545.1|8550.5|8547.7|8547.4|8544.6|15
1642574090000|2022-01-19 06:34:50|8547.5|8544.7|8544.4|8541.6|8547.5|8544.7|8544.4|8541.6|35
1642574100000|2022-01-19 06:35:00|8543.9|8541.1|8544.9|8542.1|8545.4|8542.6|8542.4|8539.6|42
1642574110000|2022-01-19 06:35:10|8545|8542.2|8540.5|8537.7|8546|8543.2|8539.5|8536.7|64
1642574120000|2022-01-19 06:35:20|8540|8537.2|8540|8537.2|8541.5|8538.7|8539|8536.2|15
1642574130000|2022-01-19 06:35:30|8540.5|8537.7|8537|8534.2|8541|8538.2|8537|8534.2|33
1642574140000|2022-01-19 06:35:40|8536.5|8533.7|8537|8534.2|8537|8534.2|8536|8533.2|47
1642574150000|2022-01-19 06:35:50|8536.5|8533.7|8537|8534.2|8537.9|8535.1|8536|8533.2|45
1642574160000|2022-01-19 06:36:00|8537.9|8535.1|8542.9|8540.1|8542.9|8540.1|8537.9|8535.1|47
1642574170000|2022-01-19 06:36:10|8542.5|8539.7|8543.5|8540.7|8543.5|8540.7|8541.4|8538.6|9
1642574180000|2022-01-19 06:36:20|8543|8540.2|8541.9|8539.1|8543.5|8540.7|8541.9|8539.1|4
1642574190000|2022-01-19 06:36:30|8541.5|8538.7|8540.5|8537.7|8544|8541.2|8540.5|8537.7|50
1642574200000|2022-01-19 06:36:40|8541|8538.2|8544.4|8541.6|8544.4|8541.6|8541|8538.2|15
1642574210000|2022-01-19 06:36:50|8544.5|8541.7|8545|8542.2|8546|8543.2|8544.4|8541.6|48
1642574220000|2022-01-19 06:37:00|8545.4|8542.6|8545|8542.2|8545.5|8542.7|8544.5|8541.7|6
1642574230000|2022-01-19 06:37:10|8544.5|8541.7|8545.5|8542.7|8546.4|8543.6|8544.5|8541.7|5
1642574240000|2022-01-19 06:37:20|8545.4|8542.6|8546.5|8543.7|8546.5|8543.7|8545.4|8542.6|1
1642574250000|2022-01-19 06:37:30|8545.5|8542.7|8546.9|8544.1|8546.9|8544.1|8545|8542.2|31
1642574260000|2022-01-19 06:37:40|8546.5|8543.7|8546.4|8543.6|8546.9|8544.1|8546|8543.2|10
1642574270000|2022-01-19 06:37:50|8546|8543.2|8549|8546.2|8549.4|8546.6|8546|8543.2|22
1642574280000|2022-01-19 06:38:00|8551|8548.2|8550.9|8548.1|8551.5|8548.7|8550.5|8547.7|20
1642574290000|2022-01-19 06:38:10|8550.4|8547.6|8550|8547.2|8551|8548.2|8550|8547.2|7
1642574300000|2022-01-19 06:38:20|8550.9|8548.1|8551|8548.2|8551|8548.2|8550.4|8547.6|7
1642574310000|2022-01-19 06:38:30|8550.5|8547.7|8550.5|8547.7|8550.5|8547.7|8550|8547.2|2
1642574320000|2022-01-19 06:38:40|8550.9|8548.1|8549.9|8547.1|8550.9|8548.1|8549.9|8547.1|2
1642574330000|2022-01-19 06:38:50|8549.5|8546.7|8550.5|8547.7|8550.5|8547.7|8548.9|8546.1|37
1642574340000|2022-01-19 06:39:00|8550.9|8548.1|8554.5|8551.7|8554.9|8552.1|8550.9|8548.1|29
1642574350000|2022-01-19 06:39:10|8554|8551.2|8553|8550.2|8555.9|8553.1|8553|8550.2|37
1642574360000|2022-01-19 06:39:20|8552.9|8550.1|8553.5|8550.7|8554.9|8552.1|8552.9|8550.1|26
1642574370000|2022-01-19 06:39:30|8553|8550.2|8553.9|8551.1|8555.4|8552.6|8553|8550.2|13
1642574380000|2022-01-19 06:39:40|8554.9|8552.1|8555.4|8552.6|8555.9|8553.1|8554|8551.2|32
1642574390000|2022-01-19 06:39:50|8555.5|8552.7|8555.9|8553.1|8555.9|8553.1|8554.9|8552.1|10
1642574400000|2022-01-19 06:40:00|8555.5|8552.7|8557.5|8554.7|8558|8555.2|8555.5|8552.7|35
1642574410000|2022-01-19 06:40:10|8556.9|8554.1|8557.9|8555.1|8558.9|8556.1|8556.9|8554.1|27
1642574420000|2022-01-19 06:40:20|8556.9|8554.1|8556.9|8554.1|8557.4|8554.6|8556.4|8553.6|27
1642574430000|2022-01-19 06:40:30|8556.5|8553.7|8554.9|8552.1|8556.9|8554.1|8554.9|8552.1|4
1642574440000|2022-01-19 06:40:40|8555.4|8552.6|8556.4|8553.6|8556.4|8553.6|8553.9|8551.1|9
1642574450000|2022-01-19 06:40:50|8555.9|8553.1|8556.4|8553.6|8556.5|8553.6|8554.4|8551.6|28
1642574460000|2022-01-19 06:41:00|8555.9|8553.1|8556.9|8554.1|8557.9|8555.1|8555.9|8553.1|19
1642574470000|2022-01-19 06:41:10|8557.4|8554.6|8557.4|8554.6|8558.4|8555.6|8556.9|8554.1|5
1642574480000|2022-01-19 06:41:20|8557.9|8555.1|8558.9|8556.1|8558.9|8556.1|8557.4|8554.6|10
1642574490000|2022-01-19 06:41:30|8559.4|8556.6|8560.4|8557.6|8560.9|8558.1|8559.4|8556.6|42
1642574500000|2022-01-19 06:41:40|8560.9|8558.1|8560.9|8558.1|8561.9|8559.1|8560.9|8558.1|25
1642574510000|2022-01-19 06:41:50|8561.4|8558.6|8561.4|8558.6|8562.9|8560.1|8561.4|8558.6|26
1642574520000|2022-01-19 06:42:00|8561.9|8559.1|8561.9|8559.1|8561.9|8559.1|8561.4|8558.6|8
1642574530000|2022-01-19 06:42:10|8562.4|8559.6|8561.9|8559.1|8562.9|8560.1|8561.4|8558.6|21
1642574540000|2022-01-19 06:42:20|8561.4|8558.6|8562.4|8559.6|8562.9|8560.1|8561.4|8558.6|11
1642574550000|2022-01-19 06:42:30|||||||||1
1642574560000|2022-01-19 06:42:40|8561.9|8559.1|8558.4|8555.6|8561.9|8559.1|8558.4|8555.6|9
1642574570000|2022-01-19 06:42:50|8558.9|8556.1|8558.9|8556.1|8558.9|8556.1|8556.9|8554.1|12
1642574580000|2022-01-19 06:43:00|8559.4|8556.6|8560.4|8557.6|8560.9|8558.1|8559.4|8556.6|16
1642574590000|2022-01-19 06:43:10|8559.9|8557.1|8559.4|8556.6|8559.9|8557.1|8558.4|8555.6|9
1642574600000|2022-01-19 06:43:20|8558.9|8556.1|8558.4|8555.6|8558.9|8556.1|8557.9|8555.1|8
1642574610000|2022-01-19 06:43:30|8558.9|8556.1|8558.4|8555.6|8558.9|8556.1|8558.4|8555.6|9
1642574620000|2022-01-19 06:43:40|8557.9|8555.1|8559.4|8556.6|8559.4|8556.6|8557.9|8555.1|4
1642574630000|2022-01-19 06:43:50|8559.9|8557.1|8558.9|8556.1|8559.9|8557.1|8558.9|8556.1|4
1642574640000|2022-01-19 06:44:00|8559.4|8556.6|8557.9|8555.1|8559.4|8556.6|8556.9|8554.1|26
1642574650000|2022-01-19 06:44:10|8557.4|8554.6|8561.4|8558.6|8562.4|8559.6|8557.4|8554.6|17
1642574660000|2022-01-19 06:44:20|8562.5|8558.5|8561.4|8558.6|8562.9|8560.1|8561.4|8558.5|12
1642574670000|2022-01-19 06:44:30|8559.4|8556.6|8560.4|8557.6|8560.9|8558.1|8558.9|8556.1|10
1642574680000|2022-01-19 06:44:40|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|8558.9|8556.1|2
1642574690000|2022-01-19 06:44:50|8559.4|8556.6|8558.9|8556.1|8559.4|8556.6|8558.9|8556.1|5
1642574700000|2022-01-19 06:45:00|8559.4|8556.6|8557.4|8554.6|8559.4|8556.6|8556.4|8553.6|35
1642574710000|2022-01-19 06:45:10|8557.9|8555.1|8560.4|8557.6|8560.4|8557.6|8557.4|8554.6|4
1642574720000|2022-01-19 06:45:20|8560.9|8558.1|8560.4|8557.6|8560.9|8558.1|8559.4|8556.6|8
1642574730000|2022-01-19 06:45:30|8560.9|8558.1|8558.9|8556.1|8560.9|8558.1|8558.4|8555.6|6
1642574740000|2022-01-19 06:45:40|8558.4|8555.6|8553.9|8551.1|8558.4|8555.6|8553.4|8550.6|41
1642574750000|2022-01-19 06:45:50|8553.4|8550.6|8552.4|8549.6|8553.4|8550.6|8551.9|8549.1|16
1642574760000|2022-01-19 06:46:00|8552.9|8550.1|8555.4|8552.6|8556.9|8554.1|8552.4|8549.6|20
1642574770000|2022-01-19 06:46:10|8555.9|8553.1|8553.9|8551.1|8555.9|8553.1|8553.9|8551.1|4
1642574780000|2022-01-19 06:46:20|8552.9|8550.1|8553.9|8551.1|8554.9|8552.1|8552.4|8549.6|8
1642574790000|2022-01-19 06:46:30|8554.4|8551.6|8553.4|8550.6|8554.4|8551.6|8552.4|8549.6|8
1642574800000|2022-01-19 06:46:40|8553.9|8551.1|8554.9|8552.1|8555.9|8553.1|8553.9|8551.1|4
1642574810000|2022-01-19 06:46:50|8555.4|8552.6|8554.9|8552.1|8556.4|8553.6|8554.9|8552.1|4
1642574820000|2022-01-19 06:47:00|8554.4|8551.6|8554.4|8551.6|8554.4|8551.6|8553.4|8550.6|8
1642574830000|2022-01-19 06:47:10|8554.9|8552.1|8553.9|8551.1|8554.9|8552.1|8553.9|8551.1|4
1642574840000|2022-01-19 06:47:20|8553.4|8550.6|8552.9|8550.1|8554.9|8552.1|8552.9|8550.1|7
1642574850000|2022-01-19 06:47:30|8553.4|8550.6|8554.4|8551.6|8554.9|8552.1|8553.4|8550.6|3
1642574860000|2022-01-19 06:47:40|8554.9|8552.1|8553.9|8551.1|8555.9|8553.1|8553.9|8551.1|6
1642574870000|2022-01-19 06:47:50|8554.4|8551.6|8554.4|8551.6|8555.9|8553.1|8553.9|8551.1|12
1642574880000|2022-01-19 06:48:00|8555.4|8552.6|8558.4|8555.6|8558.9|8556.1|8555.4|8552.6|15
1642574890000|2022-01-19 06:48:10|8558.9|8556.1|8560.4|8557.6|8560.9|8558.1|8558.9|8556.1|10
1642574900000|2022-01-19 06:48:20|8560.9|8558.1|8561.4|8558.6|8561.9|8559.1|8560.4|8557.6|17
1642574910000|2022-01-19 06:48:30|8560.9|8558.1|8560.9|8558.1|8561.4|8558.6|8560.4|8557.6|0
1642574920000|2022-01-19 06:48:40|8561.4|8558.6|8560.4|8557.6|8561.4|8558.6|8560.4|8557.6|4
1642574930000|2022-01-19 06:48:50|8560.9|8558.1|8562.9|8560.1|8562.9|8560.1|8560.9|8558.1|17
1642574940000|2022-01-19 06:49:00|8561.9|8559.1|8562.4|8559.6|8563.4|8560.6|8561.9|8559.1|29
1642574950000|2022-01-19 06:49:10|8561.9|8559.1|8560.9|8558.1|8562.4|8559.6|8560.9|8558.1|14
1642574960000|2022-01-19 06:49:20|8560.4|8557.6|8560.4|8557.6|8561.4|8558.6|8558.9|8556.1|19
1642574970000|2022-01-19 06:49:30|8560.9|8558.1|8560.4|8557.6|8560.9|8558.1|8559.9|8557.1|2
1642574980000|2022-01-19 06:49:40|8560.9|8558.1|8560.4|8557.6|8561.4|8558.6|8559.9|8557.1|7
1642574990000|2022-01-19 06:49:50|8560.9|8558.1|8560.4|8557.6|8561.4|8558.6|8560.4|8557.6|5
1642575000000|2022-01-19 06:50:00|8559.4|8556.6|8558.4|8555.6|8560.4|8557.6|8558.4|8555.6|19
1642575010000|2022-01-19 06:50:10|8558.9|8556.1|8559.4|8556.6|8559.9|8557.1|8558.4|8555.6|4
1642575020000|2022-01-19 06:50:20|8558.9|8556.1|8559.4|8556.6|8560.4|8557.6|8558.9|8556.1|3
1642575030000|2022-01-19 06:50:30|8560.4|8557.6|8561.4|8558.6|8562.4|8559.6|8560.4|8557.6|6
1642575040000|2022-01-19 06:50:40|8560.9|8558.1|8561.4|8558.6|8561.4|8558.6|8560.4|8557.6|0
1642575050000|2022-01-19 06:50:50|8560.9|8558.1|8559.4|8556.6|8560.9|8558.1|8559.4|8556.6|3
1642575060000|2022-01-19 06:51:00|8559.5|8555.5|8558.4|8555.6|8559.5|8556.1|8556.4|8553.6|23
1642575070000|2022-01-19 06:51:10|8558.9|8556.1|8569.4|8566.6|8569.4|8566.6|8558.9|8556.1|198
1642575080000|2022-01-19 06:51:20|8568.4|8565.6|8565.4|8562.6|8568.4|8565.6|8565.4|8562.6|21
1642575090000|2022-01-19 06:51:30|8565.9|8563.1|8565.4|8562.6|8566.4|8563.6|8565.4|8562.6|2
1642575100000|2022-01-19 06:51:40|8565.9|8563.1|8565.4|8562.6|8566.4|8563.6|8565.4|8562.6|9
1642575110000|2022-01-19 06:51:50|8564.4|8561.6|8563.4|8560.6|8564.4|8561.6|8563.4|8560.6|6
1642575120000|2022-01-19 06:52:00|8563.9|8561.1|8559.9|8557.1|8563.9|8561.1|8559.9|8557.1|13
1642575130000|2022-01-19 06:52:10|8558.4|8555.6|8559.9|8557.1|8560.4|8557.6|8558.4|8555.6|22
1642575140000|2022-01-19 06:52:20|8559.4|8556.6|8559.9|8557.1|8559.9|8557.1|8559.4|8556.6|8
1642575150000|2022-01-19 06:52:30|8559.4|8556.6|8559.4|8556.6|8559.4|8556.6|8557.9|8555.1|0
1642575160000|2022-01-19 06:52:40|8558.4|8555.6|8557.4|8554.6|8558.4|8555.6|8557.4|8554.6|0
1642575170000|2022-01-19 06:52:50|8557.9|8555.1|8556.9|8554.1|8557.9|8555.1|8556.4|8553.6|11
1642575180000|2022-01-19 06:53:00|8557.4|8554.6|8559.4|8556.6|8559.5|8556.6|8556.9|8554.1|88
1642575190000|2022-01-19 06:53:10|||||||||3
1642575200000|2022-01-19 06:53:20|8558.4|8555.6|8557.9|8555.1|8558.4|8555.6|8557.4|8554.6|12
1642575210000|2022-01-19 06:53:30|8558.4|8555.6|8558.4|8555.6|8558.4|8555.6|8558.4|8555.6|0
1642575220000|2022-01-19 06:53:40|8557.9|8555.1|8557.4|8554.6|8558.4|8555.6|8556.4|8553.6|9
1642575230000|2022-01-19 06:53:50|8557.9|8555.1|8557.4|8554.6|8557.9|8555.1|8557.4|8554.6|2
1642575240000|2022-01-19 06:54:00|8557.9|8555.1|8557.4|8554.6|8558.4|8555.6|8557.4|8554.6|8
1642575250000|2022-01-19 06:54:10|8556.9|8554.1|8556.9|8554.1|8557.4|8554.6|8556.4|8553.6|1
1642575260000|2022-01-19 06:54:20|8556.4|8553.6|8553.9|8551.1|8556.4|8553.6|8553.9|8551.1|13
1642575270000|2022-01-19 06:54:30|8554.4|8551.6|8553.4|8550.6|8554.9|8552.1|8553.4|8550.6|9
1642575280000|2022-01-19 06:54:40|8553.9|8551.1|8553.9|8551.1|8553.9|8551.1|8553.4|8550.6|11
1642575290000|2022-01-19 06:54:50|8553.4|8550.6|8551.9|8549.1|8553.4|8550.6|8551.9|8549.1|16
1642575300000|2022-01-19 06:55:00|8552.4|8549.6|8555.5|8551.5|8555.5|8552.6|8551.9|8549.1|20
1642575310000|2022-01-19 06:55:10|8555.4|8552.6|8554.4|8551.6|8556.4|8553.6|8554.4|8551.6|20
1642575320000|2022-01-19 06:55:20|8554.9|8552.1|8553.4|8550.6|8555.4|8552.6|8553.4|8550.6|5
1642575330000|2022-01-19 06:55:30|8552.9|8550.1|8553.4|8550.6|8553.4|8550.6|8552.4|8549.6|15
1642575340000|2022-01-19 06:55:40|8552.9|8550.1|8552.4|8549.6|8553.4|8550.6|8551.9|8549.1|5
1642575360000|2022-01-19 06:56:00|8552.9|8550.1|8552.4|8549.6|8553.4|8550.6|8552.4|8549.6|16
1642575370000|2022-01-19 06:56:10|||||||||1
1642575380000|2022-01-19 06:56:20|8551.9|8549.1|8552.4|8549.6|8552.4|8549.6|8551.4|8548.6|14
1642575390000|2022-01-19 06:56:30|8552.9|8550.1|8551.4|8548.6|8552.9|8550.1|8551.4|8548.6|6
1642575400000|2022-01-19 06:56:40|8551.9|8549.1|8551.9|8549.1|8552.4|8549.6|8550.9|8548.1|3
1642575410000|2022-01-19 06:56:50|8551.4|8548.6|8550.4|8547.6|8551.4|8548.6|8549.9|8547.1|18
1642575420000|2022-01-19 06:57:00|8551.5|8547.5|8551.9|8549.1|8551.9|8549.1|8549.9|8547.1|11
1642575430000|2022-01-19 06:57:10|8551.4|8548.6|8550.9|8548.1|8551.4|8548.6|8550.4|8547.6|11
1642575440000|2022-01-19 06:57:20|8550.4|8547.6|8549.4|8546.6|8550.4|8547.6|8548.9|8546.1|25
1642575450000|2022-01-19 06:57:30|8548.9|8546.1|8547.4|8544.6|8548.9|8546.1|8546.9|8544.1|14
1642575460000|2022-01-19 06:57:40|8547.9|8545.1|8546.9|8544.1|8547.9|8545.1|8546.9|8544.1|11
1642575470000|2022-01-19 06:57:50|8547.4|8544.6|8545.9|8543.1|8547.4|8544.6|8545.9|8543.1|12
1642575480000|2022-01-19 06:58:00|8544.9|8542.1|8544.4|8541.6|8544.9|8542.1|8542.9|8540.1|43
1642575490000|2022-01-19 06:58:10|8543.9|8541.1|8544.4|8541.6|8544.9|8542.1|8543.4|8540.6|7
1642575500000|2022-01-19 06:58:20|8544.9|8542.1|8543.4|8540.6|8544.9|8542.1|8543.4|8540.6|136
1642575510000|2022-01-19 06:58:30|8545.5|8541.5|8541.4|8538.6|8546.5|8543.6|8541.4|8538.5|130
1642575520000|2022-01-19 06:58:40|8541.9|8539.1|8542.5|8538.5|8542.9|8540.1|8540.9|8537.5|24
1642575530000|2022-01-19 06:58:50|8542.4|8539.6|8542.4|8539.6|8542.5|8539.6|8541.9|8538.5|3
1642575540000|2022-01-19 06:59:00|8543.5|8539.5|8545.4|8542.6|8545.4|8542.6|8543.5|8539.5|23
1642575550000|2022-01-19 06:59:10|8545.9|8543.1|8545.9|8543.1|8545.9|8543.1|8544.9|8542.1|24
1642575560000|2022-01-19 06:59:20|8545.4|8542.6|8545.4|8542.6|8546.5|8543.6|8545.4|8542.5|7
1642575570000|2022-01-19 06:59:30|8544.9|8542.1|8545.9|8543.1|8546.4|8543.6|8544.9|8542.1|1
1642575580000|2022-01-19 06:59:40|8546.4|8543.6|8546.4|8543.6|8546.9|8544.1|8545.9|8543.1|9
1642575590000|2022-01-19 06:59:50|8546.9|8544.1|8545.9|8543.1|8546.9|8544.1|8545.4|8542.5|19
1642575600000|2022-01-19 07:00:00|8546.9|8544.1|8542.4|8539.6|8546.9|8544.1|8542.4|8539.6|29
1642575610000|2022-01-19 07:00:10|8541.9|8539.1|8543.4|8540.6|8543.4|8540.6|8541.9|8539.1|8
1642575620000|2022-01-19 07:00:20|8543.9|8541.1|8541.4|8538.6|8543.9|8541.1|8541.4|8538.6|19
1642575630000|2022-01-19 07:00:30|8541.9|8539.1|8542.9|8540.1|8543.9|8541.1|8541.4|8538.5|52
1642575640000|2022-01-19 07:00:40|8543.4|8540.6|8543.4|8540.6|8543.4|8540.6|8543.4|8540.6|1
1642575650000|2022-01-19 07:00:50|8542.9|8540.1|8542.4|8539.6|8542.9|8540.1|8542.4|8539.6|10
1642575660000|2022-01-19 07:01:00|8541.4|8538.6|8537.4|8534.6|8541.4|8538.6|8536.9|8534.1|63
1642575670000|2022-01-19 07:01:10|8536.9|8534.1|8533.4|8530.6|8536.9|8534.1|8531.9|8529.1|76
1642575680000|2022-01-19 07:01:20|8532.4|8529.6|8532.4|8529.6|8533.9|8531.1|8531.9|8529.1|54
1642575690000|2022-01-19 07:01:30|8531.9|8529.1|8532.4|8529.6|8532.4|8529.6|8530.9|8528.1|27
1642575700000|2022-01-19 07:01:40|8532.9|8530.1|8528.4|8525.6|8533.4|8530.6|8527.9|8525.1|72
1642575710000|2022-01-19 07:01:50|8528.9|8526.1|8528.4|8525.6|8528.9|8526.1|8525.9|8523.1|45
1642575720000|2022-01-19 07:02:00|8527.9|8525.1|8527.9|8525.1|8528.4|8525.6|8527.4|8524.6|58
1642575730000|2022-01-19 07:02:10|8528.4|8525.6|8528.4|8525.6|8528.4|8525.6|8528.4|8525.6|12
1642575740000|2022-01-19 07:02:20|||||||||14
1642575750000|2022-01-19 07:02:30|8528.9|8526.1|8526.4|8523.6|8529.9|8527.1|8526.4|8523.6|63
1642575760000|2022-01-19 07:02:40|8526.9|8524.1|8520.4|8517.6|8526.9|8524.1|8519.4|8516.6|212
1642575770000|2022-01-19 07:02:50|8520.9|8518.1|8520.4|8517.6|8520.9|8518.1|8519.4|8516.6|53
1642575780000|2022-01-19 07:03:00|8520.9|8518.1|8522.4|8519.6|8523.4|8520.6|8519.9|8517.1|68
1642575790000|2022-01-19 07:03:10|8522.9|8520.1|8521.9|8519.1|8523.9|8521.1|8521.9|8519.1|27
1642575800000|2022-01-19 07:03:20|8522.9|8520.1|8521.4|8518.6|8522.9|8520.1|8520.4|8517.6|19
1642575810000|2022-01-19 07:03:30|8520.9|8518.1|8520.4|8517.6|8521.9|8519.1|8520.4|8517.6|25
1642575820000|2022-01-19 07:03:40|8521.4|8518.6|8520.9|8518.1|8522.4|8519.6|8520.4|8517.6|21
1642575830000|2022-01-19 07:03:50|8520.4|8517.6|8521.4|8518.6|8521.4|8518.6|8520.4|8517.6|22
1642575840000|2022-01-19 07:04:00|8521.9|8519.1|8524.9|8522.1|8524.9|8522.1|8521.9|8519.1|16
1642575850000|2022-01-19 07:04:10|8525.4|8522.6|8529.9|8527.1|8532.4|8529.6|8525.4|8522.6|65
1642575860000|2022-01-19 07:04:20|8530.4|8527.6|8531.9|8529.1|8532.4|8529.6|8529.9|8527.1|11
1642575870000|2022-01-19 07:04:30|8532.4|8529.6|8533.9|8531.1|8533.9|8531.1|8531.9|8529.1|21
1642575880000|2022-01-19 07:04:40|8534.4|8531.6|8534.9|8532.1|8535.9|8533.1|8533.9|8531.1|40
1642575890000|2022-01-19 07:04:50|8535.4|8532.6|8536.4|8533.6|8537.4|8534.6|8535.4|8532.6|21
1642575900000|2022-01-19 07:05:00|8536.9|8534.1|8539.9|8537.1|8539.9|8537.1|8536.4|8533.6|30
1642575910000|2022-01-19 07:05:10|8539.4|8536.6|8535.4|8532.6|8540.4|8537.6|8535.4|8532.6|39
1642575920000|2022-01-19 07:05:20|8535.9|8533.1|8537.4|8534.6|8538.4|8535.6|8535.4|8532.6|26
1642575930000|2022-01-19 07:05:30|8536.9|8534.1|8538.9|8536.1|8538.9|8536.1|8536.9|8534.1|25
1642575940000|2022-01-19 07:05:40|8539.4|8536.6|8539.4|8536.6|8539.9|8537.1|8538.9|8536.1|15
1642575950000|2022-01-19 07:05:50|8539.9|8537.1|8538.9|8536.1|8539.9|8537.1|8538.9|8536.1|9
1642575960000|2022-01-19 07:06:00|8539.4|8536.6|8536.9|8534.1|8539.9|8537.1|8536.4|8533.6|24
1642575970000|2022-01-19 07:06:10|8536.4|8533.6|8533.9|8531.1|8536.4|8533.6|8532.9|8530.1|33
1642575980000|2022-01-19 07:06:20|8534.4|8531.6|8532.9|8530.1|8534.4|8531.6|8531.9|8529.1|18
1642575990000|2022-01-19 07:06:30|8532.4|8529.6|8531.9|8529.1|8532.9|8530.1|8531.9|8529.1|13
1642576000000|2022-01-19 07:06:40|8532.9|8530.1|8531.9|8529.1|8532.9|8530.1|8531.9|8529.1|12
1642576010000|2022-01-19 07:06:50|8532.4|8529.6|8532.4|8529.6|8532.9|8530.1|8532.4|8529.6|5
1642576020000|2022-01-19 07:07:00|8531.4|8528.6|8530.9|8528.1|8531.9|8529.1|8529.4|8526.6|15
1642576030000|2022-01-19 07:07:10|8531.9|8529.1|8530.9|8528.1|8533.4|8530.6|8529.9|8527.1|17
1642576040000|2022-01-19 07:07:20|8530.4|8527.6|8531.4|8528.6|8531.9|8529.1|8529.9|8527.1|3
1642576050000|2022-01-19 07:07:30|8531.9|8529.1|8532.4|8529.6|8532.5|8529.6|8531.4|8528.5|9
1642576060000|2022-01-19 07:07:40|8531.9|8529.1|8531.4|8528.6|8532.4|8529.6|8531.4|8528.6|5
1642576070000|2022-01-19 07:07:50|8531.9|8529.1|8535.4|8532.6|8535.4|8532.6|8531.9|8529.1|12
1642576080000|2022-01-19 07:08:00|8535.9|8533.1|8534.4|8531.6|8536.9|8534.1|8533.9|8531.1|22
1642576090000|2022-01-19 07:08:10|8533.9|8531.1|8534.9|8532.1|8534.9|8532.1|8533.4|8530.6|8
1642576100000|2022-01-19 07:08:20|8534.4|8531.6|8535.4|8532.6|8536.4|8533.6|8534.4|8531.6|5
1642576110000|2022-01-19 07:08:30|8533.9|8531.1|8532.4|8529.6|8533.9|8531.1|8531.9|8529.1|21
1642576120000|2022-01-19 07:08:40|8531.4|8528.6|8535.9|8533.1|8535.9|8533.1|8531.4|8528.6|38
1642576130000|2022-01-19 07:08:50|8534.9|8532.1|8533.4|8530.6|8534.9|8532.1|8533.4|8530.6|6
1642576140000|2022-01-19 07:09:00|8533.9|8531.1|8534.9|8532.1|8535.9|8533.1|8533.9|8531.1|29
1642576150000|2022-01-19 07:09:10|8534.4|8531.6|8536.9|8534.1|8536.9|8534.1|8534.4|8531.6|11
1642576160000|2022-01-19 07:09:20|8537.4|8534.6|8537.4|8534.6|8537.9|8535.1|8536.9|8534.1|15
1642576170000|2022-01-19 07:09:30|8536.9|8534.1|8535.4|8532.6|8537.4|8534.6|8535.4|8532.6|19
1642576180000|2022-01-19 07:09:40|8535.9|8533.1|8539.4|8536.6|8540.4|8537.6|8535.9|8532.5|56
1642576190000|2022-01-19 07:09:50|8538.9|8536.1|8536.9|8534.1|8538.9|8536.1|8536.4|8533.6|8
1642576200000|2022-01-19 07:10:00|8537.4|8534.6|8536.9|8534.1|8537.4|8534.6|8536.4|8533.6|13
1642576210000|2022-01-19 07:10:10|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|11
1642576220000|2022-01-19 07:10:20|8534.9|8532.1|8530.4|8527.6|8535.4|8532.6|8530.4|8527.6|30
1642576230000|2022-01-19 07:10:30|8530.9|8528.1|8530.9|8528.1|8531.4|8528.6|8529.9|8527.1|9
1642576240000|2022-01-19 07:10:40|8530.4|8527.6|8530.4|8527.6|8531.4|8528.6|8529.9|8527.1|13
1642576250000|2022-01-19 07:10:50|8530.9|8528.1|8531.9|8529.1|8531.9|8529.1|8529.9|8527.1|11
1642576260000|2022-01-19 07:11:00|8531.4|8528.6|8529.4|8526.6|8531.4|8528.6|8527.9|8525.1|34
1642576270000|2022-01-19 07:11:10|8529.9|8527.1|8531.4|8528.6|8531.4|8528.6|8529.9|8527.1|7
1642576280000|2022-01-19 07:11:20|8531.9|8529.1|8531.4|8528.6|8531.9|8529.1|8530.9|8528.1|16
1642576290000|2022-01-19 07:11:30|8531.9|8529.1|8532.4|8529.6|8532.9|8530.1|8531.9|8529.1|7
1642576300000|2022-01-19 07:11:40|8532.9|8530.1|8536.9|8534.1|8537.4|8534.6|8532.9|8530.1|15
1642576310000|2022-01-19 07:11:50|8537.4|8534.6|8537.9|8535.1|8537.9|8535.1|8536.9|8534.1|8
1642576320000|2022-01-19 07:12:00|8537.4|8534.6|8534.4|8531.6|8537.4|8534.6|8534.4|8531.6|14
1642576330000|2022-01-19 07:12:10|8533.9|8531.1|8534.4|8531.6|8534.4|8531.6|8533.9|8531.1|3
1642576340000|2022-01-19 07:12:20|8534.9|8532.1|8534.9|8532.1|8535.4|8532.6|8534.9|8532.1|3
1642576350000|2022-01-19 07:12:30|8535.4|8532.6|8535.9|8533.1|8536.4|8533.6|8534.9|8532.1|8
1642576360000|2022-01-19 07:12:40|8536.4|8533.6|8537.4|8534.6|8537.9|8535.1|8536.4|8533.6|12
1642576370000|2022-01-19 07:12:50|8536.9|8534.1|8535.4|8532.6|8536.9|8534.1|8534.9|8532.1|5
1642576380000|2022-01-19 07:13:00|8535.9|8533.1|8536.9|8534.1|8537.4|8534.6|8535.9|8533.1|25
1642576390000|2022-01-19 07:13:10|8537.4|8534.6|8535.9|8533.1|8537.4|8534.6|8535.9|8533.1|6
1642576400000|2022-01-19 07:13:20|8536.4|8533.6|8534.4|8531.6|8536.4|8533.6|8533.9|8531.1|5
1642576410000|2022-01-19 07:13:30|8533.9|8531.1|8533.4|8530.6|8534.4|8531.6|8532.9|8530.1|6
1642576420000|2022-01-19 07:13:40|8533.9|8531.1|8532.9|8530.1|8533.9|8531.1|8532.4|8529.6|6
1642576430000|2022-01-19 07:13:50|8532.4|8529.6|8531.9|8529.1|8532.4|8529.6|8531.9|8529.1|3
1642576440000|2022-01-19 07:14:00|8532.4|8529.6|8530.9|8528.1|8532.9|8530.1|8530.4|8527.6|26
1642576450000|2022-01-19 07:14:10|8531.9|8529.1|8531.4|8528.6|8531.9|8529.1|8531.4|8528.6|11
1642576460000|2022-01-19 07:14:20|8531.9|8529.1|8534.9|8532.1|8534.9|8532.1|8531.9|8529.1|4
1642576470000|2022-01-19 07:14:30|8534.4|8531.6|8536.4|8533.6|8536.4|8533.6|8534.4|8531.6|8
1642576480000|2022-01-19 07:14:40|8535.9|8533.1|8534.9|8532.1|8536.4|8533.6|8534.9|8532.1|3
1642576490000|2022-01-19 07:14:50|8535.4|8532.6|8535.9|8533.1|8535.9|8533.1|8534.9|8532.1|5
1642576500000|2022-01-19 07:15:00|8535.4|8532.6|8536.4|8533.6|8537.4|8534.6|8535.4|8532.6|2
1642576510000|2022-01-19 07:15:10|8536.9|8534.1|8536.4|8533.6|8537.9|8535.1|8536.4|8533.6|3
1642576520000|2022-01-19 07:15:20|8535.9|8533.1|8536.4|8533.6|8536.4|8533.6|8535.9|8533.1|2
1642576530000|2022-01-19 07:15:30|8535.9|8533.1|8538.9|8536.1|8538.9|8536.1|8535.9|8533.1|4
1642576540000|2022-01-19 07:15:40|8539.4|8536.6|8538.4|8535.6|8539.9|8537.1|8537.9|8535.1|55
1642576550000|2022-01-19 07:15:50|8538.9|8536.1|8538.4|8535.6|8539.9|8537.1|8537.9|8535.1|30
1642576560000|2022-01-19 07:16:00|8537.9|8535.1|8537.9|8535.1|8537.9|8535.1|8537.4|8534.6|5
1642576570000|2022-01-19 07:16:10|8537.4|8534.6|8537.9|8535.1|8537.9|8535.1|8537.4|8534.6|18
1642576580000|2022-01-19 07:16:20|8536.9|8534.1|8538.9|8536.1|8538.9|8536.1|8536.4|8533.6|22
1642576590000|2022-01-19 07:16:30|8539.9|8537.1|8542.4|8539.6|8542.9|8540.1|8538.9|8536.1|40
1642576600000|2022-01-19 07:16:40|8542.9|8540.1|8542.9|8540.1|8542.9|8540.1|8540.9|8538.1|38
1642576610000|2022-01-19 07:16:50|8542.4|8539.6|8541.9|8539.1|8543.9|8541.1|8541.9|8539.1|36
1642576620000|2022-01-19 07:17:00|8542.4|8539.6|8543.9|8541.1|8544.4|8541.6|8541.9|8539.1|123
1642576630000|2022-01-19 07:17:10|8544.9|8542.1|8542.9|8540.1|8544.9|8542.1|8542.9|8540.1|13
1642576640000|2022-01-19 07:17:20|8543.4|8540.6|8541.9|8539.1|8543.9|8541.1|8541.9|8539.1|16
1642576650000|2022-01-19 07:17:30|8542.4|8539.6|8541.9|8539.1|8542.9|8540.1|8541.9|8539.1|5
1642576660000|2022-01-19 07:17:40|8542.4|8539.6|8544.9|8542.1|8544.9|8542.1|8541.9|8539.1|15
1642576670000|2022-01-19 07:17:50|8544.4|8541.6|8543.9|8541.1|8544.9|8542.1|8543.4|8540.6|5
1642576680000|2022-01-19 07:18:00|8543.4|8540.6|8542.9|8540.1|8544.9|8542.1|8542.9|8540.1|17
1642576690000|2022-01-19 07:18:10|8543.9|8541.1|8541.4|8538.6|8543.9|8541.1|8541.4|8538.6|19
1642576700000|2022-01-19 07:18:20|8541.9|8539.1|8539.9|8537.1|8541.9|8539.1|8539.9|8537.1|22
1642576710000|2022-01-19 07:18:30|8539.4|8536.6|8538.9|8536.1|8539.9|8537.1|8538.9|8536.1|27
1642576720000|2022-01-19 07:18:40|8539.4|8536.6|8539.9|8537.1|8539.9|8537.1|8538.9|8536.1|4
1642576730000|2022-01-19 07:18:50|8538.9|8536.1|8538.4|8535.6|8539.9|8537.1|8538.4|8535.6|11
1642576740000|2022-01-19 07:19:00|8537.9|8535.1|8535.9|8533.1|8538.4|8535.6|8533.9|8531.1|18
1642576750000|2022-01-19 07:19:10|8536.9|8534.1|8534.9|8532.1|8536.9|8534.1|8534.9|8532.1|35
1642576760000|2022-01-19 07:19:20|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|3
1642576770000|2022-01-19 07:19:30|8536.4|8533.6|8536.9|8534.1|8536.9|8534.1|8535.9|8533.1|5
1642576780000|2022-01-19 07:19:40|||||||||7
1642576790000|2022-01-19 07:19:50|8535.9|8533.1|8534.9|8532.1|8535.9|8533.1|8534.9|8532.1|12
1642576800000|2022-01-19 07:20:00|8533.9|8531.1|8534.9|8532.1|8534.9|8532.1|8533.9|8531.1|4
1642576810000|2022-01-19 07:20:10|8535.4|8532.6|8534.9|8532.1|8535.4|8532.6|8533.9|8531.1|3
1642576820000|2022-01-19 07:20:20|8535.4|8532.6|8535.4|8532.6|8535.4|8532.6|8534.9|8532.1|4
1642576830000|2022-01-19 07:20:30|8534.9|8532.1|8533.9|8531.1|8534.9|8532.1|8532.9|8530.1|8
1642576840000|2022-01-19 07:20:40|||||||||33
1642576850000|2022-01-19 07:20:50|8534.4|8531.6|8531.9|8529.1|8534.9|8532.1|8531.9|8529.1|14
1642576860000|2022-01-19 07:21:00|8532.4|8529.6|8531.9|8529.1|8532.4|8529.6|8531.9|8529.1|7
1642576870000|2022-01-19 07:21:10|8532.4|8529.6|8532.4|8529.6|8532.9|8530.1|8531.9|8529.1|13
1642576880000|2022-01-19 07:21:20|8532.9|8530.1|8533.9|8531.1|8533.9|8531.1|8532.9|8530.1|2
1642576890000|2022-01-19 07:21:30|8534.4|8531.6|8534.4|8531.6|8534.9|8532.1|8533.9|8531.1|5
1642576900000|2022-01-19 07:21:40|8534.9|8532.1|8534.9|8532.1|8535.9|8533.1|8534.4|8531.6|6
1642576910000|2022-01-19 07:21:50|8535.4|8532.6|8534.9|8532.1|8535.4|8532.6|8533.9|8531.1|10
1642576920000|2022-01-19 07:22:00|8535.4|8532.6|8536.4|8533.6|8536.9|8534.1|8535.4|8532.6|9
1642576930000|2022-01-19 07:22:10|8535.9|8533.1|8535.9|8533.1|8536.4|8533.6|8535.9|8533.1|0
1642576940000|2022-01-19 07:22:20|8534.9|8532.1|8533.9|8531.1|8534.9|8532.1|8533.9|8531.1|8
1642576950000|2022-01-19 07:22:30|8533.4|8530.6|8531.9|8529.1|8533.4|8530.6|8531.9|8529.1|11
1642576960000|2022-01-19 07:22:40|8531.4|8528.6|8531.9|8529.1|8531.9|8529.1|8531.4|8528.6|5
1642576970000|2022-01-19 07:22:50|8532.4|8529.6|8532.9|8530.1|8532.9|8530.1|8531.9|8529.1|3
1642576980000|2022-01-19 07:23:00|8533.4|8530.6|8535.9|8533.1|8535.9|8533.1|8533.4|8530.6|7
1642576990000|2022-01-19 07:23:10|8536.4|8533.6|8536.4|8533.6|8536.4|8533.6|8535.9|8533.1|0
1642577000000|2022-01-19 07:23:20|8536.9|8534.1|8537.4|8534.6|8537.9|8535.1|8536.9|8534.1|4
1642577010000|2022-01-19 07:23:30|8536.9|8534.1|8536.9|8534.1|8536.9|8534.1|8535.9|8533.1|3
1642577020000|2022-01-19 07:23:40|8537.4|8534.6|8536.4|8533.6|8537.4|8534.6|8535.9|8533.1|4
1642577030000|2022-01-19 07:23:50|8536.8|8534|8538.4|8535.6|8538.4|8535.6|8536.8|8534|1
1642577040000|2022-01-19 07:24:00|8538.9|8536.1|8539.4|8536.6|8539.9|8537.1|8538.9|8536.1|18
1642577050000|2022-01-19 07:24:10|8538.9|8536.1|8538.9|8536.1|8539.4|8536.6|8538.9|8536.1|5
1642577060000|2022-01-19 07:24:20|8538.4|8535.6|8536.9|8534.1|8538.4|8535.6|8536.4|8533.6|6
1642577070000|2022-01-19 07:24:30|8537.4|8534.6|8537.9|8535.1|8537.9|8535.1|8537.4|8534.6|1
1642577080000|2022-01-19 07:24:40|8537.8|8535|8539.8|8537|8540.8|8538|8537.8|8535|74
1642577090000|2022-01-19 07:24:50|8540.3|8537.5|8540.8|8538|8541.3|8538.5|8540.3|8537.5|31
1642577100000|2022-01-19 07:25:00|8539.9|8537.1|8539.8|8537|8539.9|8537.1|8539.8|8537|10
1642577110000|2022-01-19 07:25:10|||||||||1
1642577130000|2022-01-19 07:25:30|8540.8|8538|8539.9|8537.1|8541.9|8539.1|8539.9|8537.1|39
1642577140000|2022-01-19 07:25:40|8539.8|8537|8537.8|8535|8539.8|8537|8537.8|8535|6
1642577150000|2022-01-19 07:25:50|8537.9|8535.1|8536.4|8533.6|8537.9|8535.1|8536.4|8533.6|7
1642577160000|2022-01-19 07:26:00|8536.8|8534|8535.9|8533.1|8536.8|8534|8534.9|8532.1|6
1642577170000|2022-01-19 07:26:10|8535.8|8533|8535.9|8533.1|8536.4|8533.6|8535.8|8533|1
1642577180000|2022-01-19 07:26:20|8536.4|8533.6|8536.8|8534|8536.9|8534.1|8535.9|8533.1|1
1642577190000|2022-01-19 07:26:30|8537.3|8534.5|8534.9|8532.1|8537.3|8534.5|8534.4|8531.6|12
1642577200000|2022-01-19 07:26:40|8535.3|8532.5|8535.8|8533|8535.9|8533.1|8535.3|8532.5|1
1642577210000|2022-01-19 07:26:50|8536.3|8533.5|8537.8|8535|8537.8|8535|8536.3|8533.5|4
1642577220000|2022-01-19 07:27:00|8538.8|8536|8540.8|8538|8540.8|8538|8538.8|8536|6
1642577240000|2022-01-19 07:27:20|8542.3|8539.5|8543.8|8541|8543.8|8541|8542.3|8539.5|18
1642577250000|2022-01-19 07:27:30|8544.3|8541.5|8544.8|8542|8544.8|8542|8543.8|8541|12
1642577260000|2022-01-19 07:27:40|8544.3|8541.5|8542.8|8540|8544.8|8542|8542.3|8539.5|8
1642577270000|2022-01-19 07:27:50|8542.3|8539.5|8541.8|8539|8542.8|8540|8541.8|8539|3
1642577280000|2022-01-19 07:28:00|8542.3|8539.5|8541.8|8539|8542.3|8539.5|8541.8|8539|3
1642577290000|2022-01-19 07:28:10|8542.3|8539.5|8542.3|8539.5|8542.8|8540|8542.3|8539.5|4
1642577300000|2022-01-19 07:28:20|8541.8|8539|8542.8|8540|8542.8|8540|8540.8|8538|12
1642577310000|2022-01-19 07:28:30|8542.3|8539.5|8540.8|8538|8542.3|8539.5|8540.8|8538|9
1642577320000|2022-01-19 07:28:40|8541.3|8538.5|8541.3|8538.5|8541.8|8539|8541.3|8538.5|2
1642577330000|2022-01-19 07:28:50|8541.8|8539|8542.3|8539.5|8542.3|8539.5|8541.8|8539|3
1642577340000|2022-01-19 07:29:00|8541.8|8539|8541.8|8539|8542.8|8540|8541.8|8539|1
1642577350000|2022-01-19 07:29:10|8542.3|8539.5|8540.8|8538|8542.3|8539.5|8540.8|8538|2
1642577360000|2022-01-19 07:29:20|8539.8|8537|8537.8|8535|8539.8|8537|8537.8|8535|8
1642577370000|2022-01-19 07:29:30|8538.3|8535.5|8535.8|8533|8538.3|8535.5|8535.8|8533|8
1642577380000|2022-01-19 07:29:40|8535.3|8532.5|8534.8|8532|8535.8|8533|8534.3|8531.5|23
1642577390000|2022-01-19 07:29:50|8534.3|8531.5|8534.3|8531.5|8534.8|8532|8534.3|8531.5|0
1642577400000|2022-01-19 07:30:00|8534.8|8532|8536.3|8533.5|8536.8|8534|8534.3|8531.5|14
1642577410000|2022-01-19 07:30:10|8536.8|8534|8539.3|8536.5|8539.3|8536.5|8536.8|8534|8
1642577420000|2022-01-19 07:30:20|8538.8|8536|8538.8|8536|8538.8|8536|8538.3|8535.5|4
1642577430000|2022-01-19 07:30:30|8538.3|8535.5|8535.8|8533|8538.3|8535.5|8535.8|8533|12
1642577440000|2022-01-19 07:30:40|8536.3|8533.5|8536.3|8533.5|8536.3|8533.5|8535.3|8532.5|5
1642577450000|2022-01-19 07:30:50|8535.8|8533|8533.8|8531|8535.8|8533|8533.8|8531|4
1642577460000|2022-01-19 07:31:00|8534.3|8531.5|8532.3|8529.5|8534.3|8531.5|8532.3|8529.5|13
1642577470000|2022-01-19 07:31:10|8531.8|8529|8532.3|8529.5|8532.8|8530|8531.3|8528.5|24
1642577480000|2022-01-19 07:31:20|8532.8|8530|8530.3|8527.5|8533.3|8530.5|8529.8|8527|19
1642577490000|2022-01-19 07:31:30|8528.8|8526|8526.3|8523.5|8528.8|8526|8525.8|8523|58
1642577500000|2022-01-19 07:31:40|8526.8|8524|8523.8|8521|8527.3|8524.5|8521.8|8519|60
1642577510000|2022-01-19 07:31:50|8523.3|8520.5|8525.8|8523|8525.8|8523|8523.3|8520.5|60
1642577520000|2022-01-19 07:32:00|8526.3|8523.5|8526.8|8524|8528.3|8525.5|8526.3|8523.5|8
1642577530000|2022-01-19 07:32:10|8527.3|8524.5|8527.3|8524.5|8527.8|8525|8526.8|8524|4
1642577540000|2022-01-19 07:32:20|8528.3|8525.5|8528.3|8525.5|8529.8|8527|8528.3|8525.5|8
1642577550000|2022-01-19 07:32:30|8528.8|8526|8530.3|8527.5|8530.8|8528|8528.8|8526|5
1642577560000|2022-01-19 07:32:40|8530.8|8528|8531.8|8529|8532.8|8530|8529.8|8527|11
1642577570000|2022-01-19 07:32:50|8532.8|8530|8533.3|8530.5|8533.3|8530.5|8531.8|8529|14
1642577580000|2022-01-19 07:33:00|8533.8|8531|8536.8|8534|8537.8|8535|8533.8|8531|73
1642577590000|2022-01-19 07:33:10|8537.3|8534.5|8536.8|8534|8537.8|8535|8535.8|8533|13
1642577600000|2022-01-19 07:33:20|8537.3|8534.5|8535.8|8533|8537.3|8534.5|8534.8|8532|29
1642577610000|2022-01-19 07:33:30|8535.3|8532.5|8534.8|8532|8535.3|8532.5|8533.8|8531|7
1642577620000|2022-01-19 07:33:40|8534.3|8531.5|8534.8|8532|8534.8|8532|8533.8|8531|3
1642577630000|2022-01-19 07:33:50|8535.3|8532.5|8536.8|8534|8537.8|8535|8534.8|8532|17
1642577640000|2022-01-19 07:34:00|8536.3|8533.5|8536.3|8533.5|8538.8|8536|8534.8|8532|42
1642577650000|2022-01-19 07:34:10|8535.8|8533|8535.3|8532.5|8536.3|8533.5|8535.3|8532.5|4
1642577660000|2022-01-19 07:34:20|8536.8|8534|8536.8|8534|8538.8|8536|8536.8|8534|13
1642577670000|2022-01-19 07:34:30|8536.3|8533.5|8535.8|8533|8536.8|8534|8534.8|8532|18
1642577680000|2022-01-19 07:34:40|8535.3|8532.5|8533.8|8531|8535.8|8533|8533.8|8531|34
1642577690000|2022-01-19 07:34:50|8534.3|8531.5|8531.8|8529|8534.8|8532|8531.8|8529|12
1642577700000|2022-01-19 07:35:00|8530.8|8528|8531.8|8529|8532.3|8529.5|8530.8|8528|10
1642577710000|2022-01-19 07:35:10|8532.3|8529.5|8530.8|8528|8533.8|8531|8530.8|8528|20
1642577720000|2022-01-19 07:35:20|8531.3|8528.5|8527.3|8524.5|8531.3|8528.5|8527.3|8524.5|21
1642577730000|2022-01-19 07:35:30|8526.8|8524|8526.8|8524|8527.3|8524.5|8525.8|8523|63
1642577740000|2022-01-19 07:35:40|8526.3|8523.5|8525.3|8522.5|8526.3|8523.5|8524.8|8522|22
1642577750000|2022-01-19 07:35:50|8525.8|8523|8525.8|8523|8526.3|8523.5|8523.8|8521|30
1642577760000|2022-01-19 07:36:00|8526.3|8523.5|8527.3|8524.5|8527.8|8525|8525.8|8523|14
1642577770000|2022-01-19 07:36:10|8527.8|8525|8526.8|8524|8528.8|8526|8526.3|8523.5|7
1642577780000|2022-01-19 07:36:20|8527.3|8524.5|8530.3|8527.5|8530.8|8528|8527.3|8524.5|8
1642577790000|2022-01-19 07:36:30|8530.8|8528|8532.3|8529.5|8532.8|8530|8530.3|8527.5|16
1642577800000|2022-01-19 07:36:40|8532.8|8530|8531.8|8529|8532.8|8530|8531.8|8529|5
1642577810000|2022-01-19 07:36:50|8532.3|8529.5|8532.3|8529.5|8532.8|8530|8532.3|8529.5|5
1642577820000|2022-01-19 07:37:00|8532.8|8530|8529.8|8527|8533.3|8530.5|8529.8|8527|26
1642577830000|2022-01-19 07:37:10|8530.3|8527.5|8527.8|8525|8530.3|8527.5|8527.3|8524.5|3
1642577840000|2022-01-19 07:37:20|8528.3|8525.5|8529.8|8527|8530.3|8527.5|8527.8|8525|3
1642577850000|2022-01-19 07:37:30|8530.8|8528|8530.3|8527.5|8530.8|8528|8529.8|8527|12
1642577860000|2022-01-19 07:37:40|8529.8|8527|8528.8|8526|8530.8|8528|8528.8|8526|7
1642577870000|2022-01-19 07:37:50|8529.3|8526.5|8530.3|8527.5|8530.3|8527.5|8529.3|8526.5|4
1642577880000|2022-01-19 07:38:00|8530.8|8528|8529.8|8527|8530.8|8528|8529.8|8527|1
1642577890000|2022-01-19 07:38:10|8530.8|8528|8529.8|8527|8530.8|8528|8529.8|8527|3
1642577900000|2022-01-19 07:38:20|8528.8|8526|8527.3|8524.5|8528.8|8526|8526.8|8524|12
1642577910000|2022-01-19 07:38:30|8527.8|8525|8529.8|8527|8529.8|8527|8527.8|8525|5
1642577920000|2022-01-19 07:38:40|8530.8|8528|8530.8|8528|8531.8|8529|8530.3|8527.5|2
1642577930000|2022-01-19 07:38:50|8531.3|8528.5|8534.8|8532|8534.8|8532|8531.3|8528.5|8
1642577940000|2022-01-19 07:39:00|8535.8|8533|8536.8|8534|8537.3|8534.5|8534.8|8532|21
1642577950000|2022-01-19 07:39:10|8536.3|8533.5|8536.3|8533.5|8536.3|8533.5|8535.8|8533|4
1642577960000|2022-01-19 07:39:20|8535.8|8533|8534.8|8532|8536.3|8533.5|8534.3|8531.5|17
1642577970000|2022-01-19 07:39:30|8535.3|8532.5|8536.3|8533.5|8536.3|8533.5|8534.8|8532|11
1642577980000|2022-01-19 07:39:40|8535.8|8533|8534.3|8531.5|8535.8|8533|8533.8|8531|15
1642577990000|2022-01-19 07:39:50|8534.8|8532|8535.3|8532.5|8536.3|8533.5|8534.8|8532|5
1642578000000|2022-01-19 07:40:00|8535.8|8533|8536.8|8534|8536.8|8534|8533.8|8531|23
1642578010000|2022-01-19 07:40:10|8537.3|8534.5|8538.8|8536|8538.8|8536|8536.8|8534|12
1642578020000|2022-01-19 07:40:20|8539.3|8536.5|8538.3|8535.5|8539.8|8537|8537.8|8535|13
1642578030000|2022-01-19 07:40:30|8537.8|8535|8538.8|8536|8538.8|8536|8537.8|8535|3
1642578040000|2022-01-19 07:40:40|8539.3|8536.5|8539.8|8537|8539.8|8537|8539.3|8536.5|2
1642578050000|2022-01-19 07:40:50|8540.3|8537.5|8539.3|8536.5|8541.3|8538.5|8538.8|8536|16
1642578060000|2022-01-19 07:41:00|8539.8|8537|8540.3|8537.5|8540.8|8538|8539.8|8537|6
1642578070000|2022-01-19 07:41:10|8539.8|8537|8538.8|8536|8540.3|8537.5|8538.3|8535.5|7
1642578080000|2022-01-19 07:41:20|8537.8|8535|8535.8|8533|8537.8|8535|8535.8|8533|8
1642578090000|2022-01-19 07:41:30|8536.3|8533.5|8534.8|8532|8536.8|8534|8534.8|8532|10
1642578100000|2022-01-19 07:41:40|8535.3|8532.5|8537.8|8535|8538.3|8535.5|8535.3|8532.5|10
1642578110000|2022-01-19 07:41:50|8537.3|8534.5|8539.8|8537|8539.8|8537|8536.8|8534|4
1642578120000|2022-01-19 07:42:00|8540.3|8537.5|8539.3|8536.5|8542.8|8540|8539.3|8536.5|34
1642578130000|2022-01-19 07:42:10|8539.8|8537|8540.8|8538|8540.8|8538|8539.3|8536.5|2
1642578140000|2022-01-19 07:42:20|8540.3|8537.5|8540.3|8537.5|8540.8|8538|8539.8|8537|12
1642578150000|2022-01-19 07:42:30|8540.8|8538|8537.8|8535|8540.8|8538|8537.3|8534.5|9
1642578160000|2022-01-19 07:42:40|8537.3|8534.5|8537.3|8534.5|8537.8|8535|8536.8|8534|5
1642578170000|2022-01-19 07:42:50|8537.8|8535|8537.8|8535|8538.3|8535.5|8536.8|8534|19
1642578180000|2022-01-19 07:43:00|8537.3|8534.5|8536.8|8534|8537.3|8534.5|8535.8|8533|8
1642578190000|2022-01-19 07:43:10|8536.3|8533.5|8535.8|8533|8536.8|8534|8534.8|8532|13
1642578200000|2022-01-19 07:43:20|8535.3|8532.5|8536.8|8534|8536.8|8534|8534.8|8532|7
1642578210000|2022-01-19 07:43:30|8537.3|8534.5|8538.8|8536|8538.8|8536|8536.8|8534|17
1642578220000|2022-01-19 07:43:40|8539.3|8536.5|8539.8|8537|8542.8|8540|8538.3|8535.5|21
1642578230000|2022-01-19 07:43:50|8540.3|8537.5|8537.8|8535|8540.3|8537.5|8537.3|8534.5|2
1642578240000|2022-01-19 07:44:00|8538.8|8536|8540.3|8537.5|8540.8|8538|8538.8|8536|16
1642578250000|2022-01-19 07:44:10|8540.8|8538|8542.8|8540|8543.8|8541|8540.8|8538|48
1642578260000|2022-01-19 07:44:20|8543.8|8541|8543.8|8541|8544.8|8542|8541.8|8539|53
1642578270000|2022-01-19 07:44:30|8544.3|8541.5|8543.8|8541|8544.3|8541.5|8542.8|8540|23
1642578280000|2022-01-19 07:44:40|8543.3|8540.5|8542.3|8539.5|8543.3|8540.5|8541.8|8539|11
1642578290000|2022-01-19 07:44:50|8542.8|8540|8543.8|8541|8543.8|8541|8541.8|8539|14
1642578300000|2022-01-19 07:45:00|8544.3|8541.5|8545.3|8542.5|8546.8|8544|8543.8|8541|67
1642578310000|2022-01-19 07:45:10|8544.8|8542|8543.3|8540.5|8545.3|8542.5|8542.8|8540|25
1642578320000|2022-01-19 07:45:20|8542.8|8540|8544.3|8541.5|8544.4|8541.5|8542.3|8539.5|62
1642578330000|2022-01-19 07:45:30|8543.8|8541|8544.3|8541.5|8544.3|8541.5|8543.8|8541|20
1642578340000|2022-01-19 07:45:40|8543.8|8541|8544.3|8541.5|8544.3|8541.5|8543.8|8541|2
1642578350000|2022-01-19 07:45:50|8544.8|8542|8544.8|8542|8545.8|8543|8544.8|8542|13
1642578360000|2022-01-19 07:46:00|8543.8|8541|8543.3|8540.5|8543.8|8541|8542.8|8540|19
1642578370000|2022-01-19 07:46:10|8542.8|8540|8542.8|8540|8543.8|8541|8542.8|8540|2
1642578380000|2022-01-19 07:46:20|8542.3|8539.5|8546.3|8543.5|8547.8|8545|8542.3|8539.5|61
1642578390000|2022-01-19 07:46:30|8545.8|8543|8544.8|8542|8547.8|8545|8544.3|8541.5|25
1642578400000|2022-01-19 07:46:40|8545.3|8542.5|8547.3|8544.5|8548.3|8545.5|8545.3|8542.5|17
1642578410000|2022-01-19 07:46:50|8547.8|8545|8549.8|8547|8550.3|8547.5|8546.8|8544|60
1642578420000|2022-01-19 07:47:00|8550.3|8547.5|8549.3|8546.5|8551.3|8548.5|8547.8|8545|52
1642578430000|2022-01-19 07:47:10|8548.3|8545.5|8547.8|8545|8548.3|8545.5|8546.8|8544|13
1642578440000|2022-01-19 07:47:20|8548.3|8545.5|8549.3|8546.5|8549.3|8546.5|8548.3|8545.5|2
1642578450000|2022-01-19 07:47:30|8549.8|8547|8550.3|8547.5|8550.8|8548|8548.8|8546|14
1642578460000|2022-01-19 07:47:40|8550.8|8548|8552.8|8550|8554.8|8552|8550.3|8547.5|58
1642578470000|2022-01-19 07:47:50|8553.3|8550.5|8554.8|8552|8554.8|8552|8552.3|8549.5|20
1642578480000|2022-01-19 07:48:00|8554.3|8551.5|8553.8|8551|8554.8|8552|8552.8|8550|23
1642578490000|2022-01-19 07:48:10|8554.3|8551.5|8555.8|8553|8555.8|8553|8553.8|8551|7
1642578500000|2022-01-19 07:48:20|8556.3|8553.5|8554.3|8551.5|8556.8|8554|8553.8|8551|23
1642578510000|2022-01-19 07:48:30|8553.8|8551|8551.3|8548.5|8553.8|8551|8550.8|8548|11
1642578520000|2022-01-19 07:48:40|8550.8|8548|8548.8|8546|8551.3|8548.5|8548.8|8546|18
1642578530000|2022-01-19 07:48:50|8549.8|8547|8550.3|8547.5|8551.8|8549|8549.8|8547|27
1642578540000|2022-01-19 07:49:00|8549.8|8547|8549.8|8547|8550.8|8548|8549.8|8547|4
1642578550000|2022-01-19 07:49:10|8549.3|8546.5|8546.8|8544|8549.8|8547|8546.8|8544|9
1642578560000|2022-01-19 07:49:20|8546.3|8543.5|8547.8|8545|8547.8|8545|8546.3|8543.5|5
1642578570000|2022-01-19 07:49:30|8548.3|8545.5|8549.8|8547|8549.8|8547|8547.8|8545|12
1642578580000|2022-01-19 07:49:40|8549.3|8546.5|8547.8|8545|8549.8|8547|8546.8|8544|9
1642578590000|2022-01-19 07:49:50|8548.3|8545.5|8547.8|8545|8549.3|8546.5|8547.8|8545|6
1642578600000|2022-01-19 07:50:00|8548.3|8545.5|8547.8|8545|8548.8|8546|8547.8|8545|7
1642578610000|2022-01-19 07:50:10|8547.3|8544.5|8548.8|8546|8548.8|8546|8546.8|8544|6
1642578620000|2022-01-19 07:50:20|8548.3|8545.5|8548.3|8545.5|8548.8|8546|8547.8|8545|3
1642578630000|2022-01-19 07:50:30|8548.8|8546|8548.3|8545.5|8548.8|8546|8548.3|8545.5|4
1642578640000|2022-01-19 07:50:40|8547.8|8545|8548.3|8545.5|8548.8|8546|8547.8|8545|6
1642578650000|2022-01-19 07:50:50|8547.8|8545|8549.8|8547|8549.8|8547|8546.3|8543.5|30
1642578660000|2022-01-19 07:51:00|8549.3|8546.5|8548.3|8545.5|8549.3|8546.5|8548.3|8545.5|3
1642578670000|2022-01-19 07:51:10|8548.8|8546|8548.3|8545.5|8548.8|8546|8546.8|8544|8
1642578680000|2022-01-19 07:51:20|8547.8|8545|8548.8|8546|8548.8|8546|8546.8|8544|6
1642578690000|2022-01-19 07:51:30|8549.8|8547|8548.8|8546|8549.8|8547|8548.3|8545.5|2
1642578700000|2022-01-19 07:51:40|8548.3|8545.5|8546.8|8544|8548.8|8546|8546.8|8544|17
1642578710000|2022-01-19 07:51:50|8547.8|8545|8545.8|8543|8547.8|8545|8545.3|8542.5|18
1642578720000|2022-01-19 07:52:00|8546.3|8543.5|8544.8|8542|8546.3|8543.5|8543.8|8541|12
1642578730000|2022-01-19 07:52:10|8544.3|8541.5|8545.8|8543|8545.8|8543|8544.3|8541.5|9
1642578740000|2022-01-19 07:52:20|8547.3|8544.5|8546.3|8543.5|8547.3|8544.5|8546.3|8543.5|21
1642578750000|2022-01-19 07:52:30|8545.8|8543|8545.8|8543|8545.8|8543|8545.3|8542.5|2
1642578760000|2022-01-19 07:52:40|8545.3|8542.5|8545.3|8542.5|8545.8|8543|8545.3|8542.5|0
1642578770000|2022-01-19 07:52:50|8545.8|8543|8546.3|8543.5|8546.8|8544|8545.8|8543|1
1642578780000|2022-01-19 07:53:00|8546.8|8544|8546.8|8544|8547.8|8545|8546.8|8544|2
1642578790000|2022-01-19 07:53:10|8547.8|8545|8547.3|8544.5|8547.8|8545|8546.8|8544|2
1642578800000|2022-01-19 07:53:20|8547.8|8545|8549.3|8546.5|8549.8|8547|8547.8|8545|6
1642578810000|2022-01-19 07:53:30|8549.8|8547|8547.8|8545|8549.8|8547|8547.8|8545|9
1642578820000|2022-01-19 07:53:40|8547.3|8544.5|8547.8|8545|8547.8|8545|8546.8|8544|8
1642578830000|2022-01-19 07:53:50|8547.3|8544.5|8549.8|8547|8549.8|8547|8547.3|8544.5|4
1642578840000|2022-01-19 07:54:00|8549.3|8546.5|8549.3|8546.5|8549.3|8546.5|8547.8|8545|4
1642578850000|2022-01-19 07:54:10|8549.8|8547|8549.8|8547|8550.3|8547.5|8548.8|8546|12
1642578860000|2022-01-19 07:54:20|8550.3|8547.5|8550.8|8548|8550.8|8548|8549.3|8546.5|4
1642578870000|2022-01-19 07:54:30|8549.8|8547|8549.3|8546.5|8550.3|8547.5|8548.3|8545.5|15
1642578880000|2022-01-19 07:54:40|8549.8|8547|8545.8|8543|8549.8|8547|8545.8|8543|15
1642578890000|2022-01-19 07:54:50|8545.3|8542.5|8545.3|8542.5|8545.3|8542.5|8543.3|8540.5|18
1642578900000|2022-01-19 07:55:00|8544.8|8542|8543.8|8541|8544.8|8542|8543.8|8541|13
1642578910000|2022-01-19 07:55:10|8543.3|8540.5|8542.8|8540|8543.8|8541|8542.3|8539.5|7
1642578920000|2022-01-19 07:55:20|8542.3|8539.5|8541.8|8539|8542.3|8539.5|8541.8|8539|5
1642578930000|2022-01-19 07:55:30|8542.8|8540|8541.8|8539|8543.8|8541|8541.8|8539|10
1642578940000|2022-01-19 07:55:40|8541.3|8538.5|8541.8|8539|8541.8|8539|8540.8|8538|41
1642578950000|2022-01-19 07:55:50|8540.8|8538|8539.8|8537|8541.8|8539|8539.8|8537|29
1642578960000|2022-01-19 07:56:00|8540.8|8538|8543.8|8541|8544.3|8541.5|8540.8|8538|29
1642578970000|2022-01-19 07:56:10|8542.8|8540|8540.8|8538|8543.8|8541|8539.8|8537|49
1642578980000|2022-01-19 07:56:20|8540.3|8537.5|8540.8|8538|8540.8|8538|8540.3|8537.5|3
1642578990000|2022-01-19 07:56:30|8539.8|8537|8540.8|8538|8541.8|8539|8539.8|8537|23
1642579000000|2022-01-19 07:56:40|8540.3|8537.5|8540.8|8538|8541.8|8539|8540.3|8537.5|6
1642579020000|2022-01-19 07:57:00|8541.3|8538.5|8539.8|8537|8541.8|8539|8539.8|8537|7
1642579030000|2022-01-19 07:57:10|8539.3|8536.5|8540.8|8538|8541.8|8539|8539.3|8536.5|10
1642579040000|2022-01-19 07:57:20|8541.3|8538.5|8540.8|8538|8541.8|8539|8540.8|8538|1
1642579050000|2022-01-19 07:57:30|8541.3|8538.5|8542.8|8540|8542.8|8540|8540.8|8538|8
1642579060000|2022-01-19 07:57:40|8543.3|8540.5|8536.8|8534|8543.3|8540.5|8535.3|8532.5|52
1642579070000|2022-01-19 07:57:50|8537.8|8535|8534.8|8532|8537.8|8535|8534.8|8532|5
1642579080000|2022-01-19 07:58:00|8534.3|8531.5|8534.8|8532|8535.8|8533|8532.8|8530|19
1642579090000|2022-01-19 07:58:10|8534.3|8531.5|8535.8|8533|8535.8|8533|8533.7|8530.9|30
1642579100000|2022-01-19 07:58:20|8534.8|8532|8535.8|8533|8536.8|8534|8534.8|8532|37
1642579110000|2022-01-19 07:58:30|8535.7|8532.9|8534.8|8532|8535.8|8533|8534.8|8532|10
1642579120000|2022-01-19 07:58:40|8535.3|8532.5|8535.8|8533|8536.8|8534|8534.8|8532|18
1642579130000|2022-01-19 07:58:50|8535.3|8532.5|8534.8|8532|8536.3|8533.5|8534.8|8532|29
1642579140000|2022-01-19 07:59:00|8535.7|8532.9|8533.8|8531|8535.8|8533|8533.7|8530.9|15
1642579150000|2022-01-19 07:59:10|8534.7|8531.9|8534.8|8532|8534.8|8532|8533.8|8531|9
1642579160000|2022-01-19 07:59:20|8535.8|8533|8541.8|8539|8541.8|8539|8535.7|8532.9|44
1642579170000|2022-01-19 07:59:30|8541.7|8538.9|8542.8|8540|8544.7|8541.9|8541.7|8538.9|41
1642579180000|2022-01-19 07:59:40|8543.7|8540.9|8542.2|8539.4|8543.7|8540.9|8541.7|8538.9|8
1642579190000|2022-01-19 07:59:50|8542.7|8539.9|8546.8|8544|8547.2|8544.4|8542.7|8539.9|26
1642579200000|2022-01-19 08:00:00|8546.7|8543.9|8543.8|8541|8547.2|8544.4|8542.8|8540|70
1642579210000|2022-01-19 08:00:10|8543.7|8540.9|8541.8|8539|8545.7|8542.9|8541.8|8539|29
1642579220000|2022-01-19 08:00:20|8540.8|8538|8537.8|8535|8540.8|8538|8537.8|8535|25
1642579230000|2022-01-19 08:00:30|8538.2|8535.4|8539.7|8536.9|8540.8|8538|8536.8|8534|32
1642579240000|2022-01-19 08:00:40|8539.8|8537|8536.8|8534|8539.8|8537|8534.8|8532|35
1642579250000|2022-01-19 08:00:50|8537.2|8534.4|8536.8|8534|8538.2|8535.4|8536.8|8534|12
1642579260000|2022-01-19 08:01:00|8537.2|8534.4|8539.8|8537|8540.7|8537.9|8535.8|8533|22
1642579270000|2022-01-19 08:01:10|8540.2|8537.4|8540.8|8538|8541.8|8539|8538.7|8535.9|37
1642579280000|2022-01-19 08:01:20|8539.8|8537|8536.3|8533.5|8539.8|8537|8535.8|8533|25
1642579290000|2022-01-19 08:01:30|8535.8|8533|8532.8|8530|8536.8|8534|8531.8|8529|24
1642579300000|2022-01-19 08:01:40|8533.3|8530.5|8535.7|8532.9|8535.8|8533|8533.3|8530.5|13
1642579310000|2022-01-19 08:01:50|8535.8|8533|8535.8|8533|8536.2|8533.4|8533.3|8530.5|8
1642579320000|2022-01-19 08:02:00|8536.2|8533.4|8534.3|8531.5|8538.8|8536|8533.7|8530.9|40
1642579330000|2022-01-19 08:02:10|8534.7|8531.9|8535.7|8532.9|8537.7|8534.9|8533.7|8530.9|24
1642579340000|2022-01-19 08:02:20|8536.2|8533.4|8537.7|8534.9|8537.7|8534.9|8535.7|8532.9|9
1642579350000|2022-01-19 08:02:30|8538.2|8535.4|8544.7|8541.9|8544.7|8541.9|8537.7|8534.9|72
1642579360000|2022-01-19 08:02:40|8543.8|8541|8544.2|8541.4|8545.2|8542.4|8542.7|8539.9|83
1642579370000|2022-01-19 08:02:50|8544.7|8541.9|8544.7|8541.9|8546.2|8543.4|8542.7|8539.9|44
1642579380000|2022-01-19 08:03:00|8545.2|8542.4|8541.7|8538.9|8545.7|8542.9|8541.7|8538.9|26
1642579390000|2022-01-19 08:03:10|8542.2|8539.4|8540.7|8537.9|8542.7|8539.9|8539.7|8536.9|19
1642579400000|2022-01-19 08:03:20|8540.2|8537.4|8541.7|8538.9|8542.2|8539.4|8540.2|8537.4|12
1642579410000|2022-01-19 08:03:30|8540.7|8537.9|8539.7|8536.9|8542.7|8539.9|8539.7|8536.9|25
1642579420000|2022-01-19 08:03:40|8539.2|8536.4|8536.7|8533.9|8539.7|8536.9|8536.7|8533.9|16
1642579430000|2022-01-19 08:03:50|8537.2|8534.4|8534.7|8531.9|8537.2|8534.4|8534.7|8531.9|39
1642579440000|2022-01-19 08:04:00|8535.2|8532.4|8532.2|8529.4|8535.7|8532.9|8532.2|8529.4|33
1642579450000|2022-01-19 08:04:10|8532.7|8529.9|8534.7|8531.9|8535.7|8532.9|8530.8|8528|64
1642579460000|2022-01-19 08:04:20|8534.2|8531.4|8533.7|8530.9|8535.2|8532.4|8533.7|8530.9|18
1642579470000|2022-01-19 08:04:30|8533.2|8530.4|8532.7|8529.9|8533.7|8530.9|8531.7|8528.9|21
1642579480000|2022-01-19 08:04:40|8532.2|8529.4|8531.2|8528.4|8532.7|8529.9|8531.2|8528.4|14
1642579490000|2022-01-19 08:04:50|8530.7|8527.9|8531.7|8528.9|8532.2|8529.4|8529.2|8526.4|44
1642579500000|2022-01-19 08:05:00|8532.2|8529.4|8538.7|8535.9|8538.7|8535.9|8532.2|8529.4|25
1642579510000|2022-01-19 08:05:10|8539.7|8536.9|8537.7|8534.9|8539.7|8536.9|8537.2|8534.4|20
1642579520000|2022-01-19 08:05:20|8538.2|8535.4|8540.2|8537.4|8540.2|8537.4|8538.2|8535.4|12
1642579530000|2022-01-19 08:05:30|8540.7|8537.9|8541.7|8538.9|8542.2|8539.4|8540.7|8537.9|20
1642579540000|2022-01-19 08:05:40|8540.8|8538|8541.2|8538.4|8542.2|8539.4|8539.7|8536.9|24
1642579550000|2022-01-19 08:05:50|8540.7|8537.9|8539.7|8536.9|8541.7|8538.9|8539.7|8536.9|8
1642579560000|2022-01-19 08:06:00|8539.2|8536.4|8536.2|8533.4|8539.7|8536.9|8535.7|8532.9|19
1642579570000|2022-01-19 08:06:10|8535.7|8532.9|8537.7|8534.9|8537.7|8534.9|8535.7|8532.9|6
1642579580000|2022-01-19 08:06:20|8538.7|8535.9|8537.7|8534.9|8538.7|8535.9|8537.7|8534.9|10
1642579590000|2022-01-19 08:06:30|8538.2|8535.4|8540.7|8537.9|8541.7|8538.9|8538.2|8535.4|16
1642579600000|2022-01-19 08:06:40|8541.2|8538.4|8539.7|8536.9|8541.7|8538.9|8539.7|8536.9|6
1642579610000|2022-01-19 08:06:50|8540.7|8537.9|8537.7|8534.9|8540.7|8537.9|8537.7|8534.9|14
1642579620000|2022-01-19 08:07:00|8538.7|8535.9|8538.7|8535.9|8539.2|8536.4|8536.7|8533.9|18
1642579630000|2022-01-19 08:07:10|8539.2|8536.4|8539.7|8536.9|8541.7|8538.9|8539.2|8536.4|22
1642579640000|2022-01-19 08:07:20|8538.7|8535.9|8541.2|8538.4|8541.7|8538.9|8538.7|8535.9|8
1642579650000|2022-01-19 08:07:30|8540.7|8537.9|8541.7|8538.9|8541.7|8538.9|8540.7|8537.9|3
1642579660000|2022-01-19 08:07:40|8541.2|8538.4|8538.7|8535.9|8541.7|8538.9|8538.7|8535.9|31
1642579670000|2022-01-19 08:07:50|8539.2|8536.4|8537.2|8534.4|8539.7|8536.9|8536.7|8533.9|14
1642579680000|2022-01-19 08:08:00|8536.7|8533.9|8537.7|8534.9|8537.7|8534.9|8536.7|8533.9|3
1642579690000|2022-01-19 08:08:10|8536.7|8533.9|8541.7|8538.9|8541.7|8538.9|8536.7|8533.9|40
1642579700000|2022-01-19 08:08:20|8541.2|8538.4|8539.7|8536.9|8541.7|8538.9|8539.2|8536.4|10
1642579710000|2022-01-19 08:08:30|8538.7|8535.9|8539.2|8536.4|8539.2|8536.4|8538.2|8535.4|5
1642579720000|2022-01-19 08:08:40|8538.7|8535.9|8537.7|8534.9|8538.7|8535.9|8536.7|8533.9|15
1642579730000|2022-01-19 08:08:50|8537.2|8534.4|8536.7|8533.9|8537.2|8534.4|8535.7|8532.9|4
1642579740000|2022-01-19 08:09:00|8537.7|8534.9|8539.7|8536.9|8539.7|8536.9|8537.7|8534.9|8
1642579750000|2022-01-19 08:09:10|8540.7|8537.9|8543.7|8540.9|8543.7|8540.9|8540.7|8537.9|32
1642579760000|2022-01-19 08:09:20|8543.2|8540.4|8544.2|8541.4|8544.2|8541.4|8542.7|8539.9|13
1642579770000|2022-01-19 08:09:30|8544.7|8541.9|8544.7|8541.9|8545.7|8542.9|8544.7|8541.9|16
1642579780000|2022-01-19 08:09:40|8543.7|8540.9|8543.7|8540.9|8545.2|8542.4|8543.7|8540.9|11
1642579790000|2022-01-19 08:09:50|8544.7|8541.9|8544.7|8541.9|8544.7|8541.9|8544.7|8541.9|3
1642579800000|2022-01-19 08:10:00|8545.2|8542.4|8543.2|8540.4|8546.7|8543.9|8542.7|8539.9|56
1642579810000|2022-01-19 08:10:10|8542.7|8539.9|8544.2|8541.4|8544.7|8541.9|8541.7|8538.9|30
1642579820000|2022-01-19 08:10:20|8544.7|8541.9|8542.7|8539.9|8544.7|8541.9|8542.7|8539.9|16
1642579830000|2022-01-19 08:10:30|8543.7|8540.9|8544.7|8541.9|8544.7|8541.9|8542.7|8539.9|14
1642579840000|2022-01-19 08:10:40|8545.2|8542.4|8543.7|8540.9|8545.7|8542.9|8543.2|8540.4|17
1642579850000|2022-01-19 08:10:50|8543.2|8540.4|8543.7|8540.9|8544.7|8541.9|8542.7|8539.9|12
1642579860000|2022-01-19 08:11:00|8544.7|8541.9|8545.7|8542.9|8546.7|8543.9|8544.2|8541.4|14
1642579870000|2022-01-19 08:11:10|8546.2|8543.4|8547.7|8544.9|8548.7|8545.9|8546.2|8543.4|37
1642579880000|2022-01-19 08:11:20|8546.7|8543.9|8550.7|8547.9|8550.7|8547.9|8546.7|8543.9|72
1642579890000|2022-01-19 08:11:30|8551.2|8548.4|8551.7|8548.9|8551.7|8548.9|8550.7|8547.9|49
1642579900000|2022-01-19 08:11:40|8552.2|8549.4|8551.7|8548.9|8552.7|8549.9|8551.7|8548.9|51
1642579910000|2022-01-19 08:11:50|8552.7|8549.9|8551.7|8548.9|8553.7|8550.9|8551.7|8548.9|61
1642579920000|2022-01-19 08:12:00|8552.2|8549.4|8549.7|8546.9|8553.7|8550.9|8548.7|8545.9|31
1642579930000|2022-01-19 08:12:10|8549.2|8546.4|8548.7|8545.9|8549.7|8546.9|8548.2|8545.4|13
1642579940000|2022-01-19 08:12:20|8549.2|8546.4|8549.7|8546.9|8550.2|8547.4|8548.7|8545.9|10
1642579950000|2022-01-19 08:12:30|8550.2|8547.4|8548.7|8545.9|8550.7|8547.9|8548.7|8545.9|22
1642579960000|2022-01-19 08:12:40|8549.2|8546.4|8548.7|8545.9|8549.7|8546.9|8548.7|8545.9|18
1642579970000|2022-01-19 08:12:50|8549.2|8546.4|8547.7|8544.9|8549.2|8546.4|8547.7|8544.9|12
1642579980000|2022-01-19 08:13:00|8548.7|8545.9|8552.2|8549.4|8552.2|8549.4|8547.7|8544.9|23
1642579990000|2022-01-19 08:13:10|8551.7|8548.9|8553.7|8550.9|8554.2|8551.4|8551.7|8548.9|34
1642580000000|2022-01-19 08:13:20|8553.2|8550.4|8554.7|8551.9|8555.7|8552.9|8553.2|8550.4|45
1642580010000|2022-01-19 08:13:30|8555.7|8552.9|8555.2|8552.4|8555.7|8552.9|8554.7|8551.9|80
1642580020000|2022-01-19 08:13:40|8555.7|8552.9|8556.2|8553.4|8556.7|8553.9|8554.7|8551.9|64
1642580030000|2022-01-19 08:13:50|8556.7|8553.9|8567.2|8564.4|8567.2|8564.4|8556.7|8553.9|258
1642580040000|2022-01-19 08:14:00|8566.7|8563.9|8563.7|8560.9|8566.7|8563.9|8563.7|8560.9|47
1642580050000|2022-01-19 08:14:10|8562.7|8559.9|8563.7|8560.9|8563.7|8560.9|8562.7|8559.9|27
1642580060000|2022-01-19 08:14:20|8563.2|8560.4|8561.7|8558.9|8563.2|8560.4|8560.7|8557.9|50
1642580070000|2022-01-19 08:14:30|8562.7|8559.9|8562.7|8559.9|8563.7|8560.9|8562.7|8559.9|30
1642580080000|2022-01-19 08:14:40|8562.2|8559.4|8555.7|8552.9|8562.7|8559.9|8553.7|8550.9|202
1642580090000|2022-01-19 08:14:50|8556.2|8553.4|8546.2|8543.4|8556.7|8553.9|8546.2|8543.4|122
1642580100000|2022-01-19 08:15:00|8546.7|8543.9|8547.7|8544.9|8551.2|8548.4|8545.7|8542.9|62
1642580110000|2022-01-19 08:15:10|8548.2|8545.4|8553.7|8550.9|8553.7|8550.9|8548.2|8545.4|58
1642580120000|2022-01-19 08:15:20|8554.2|8551.4|8553.7|8550.9|8555.2|8552.4|8553.7|8550.9|23
1642580130000|2022-01-19 08:15:30|8552.7|8549.9|8557.7|8554.9|8557.7|8554.9|8552.7|8549.9|40
1642580140000|2022-01-19 08:15:40|8556.7|8553.9|8555.7|8552.9|8558.7|8555.9|8555.7|8552.9|29
1642580150000|2022-01-19 08:15:50|8556.2|8553.4|8556.7|8553.9|8557.7|8554.9|8556.2|8553.4|18
1642580160000|2022-01-19 08:16:00|8557.2|8554.4|8559.7|8556.9|8561.7|8558.9|8557.2|8554.4|44
1642580170000|2022-01-19 08:16:10|8560.2|8557.4|8561.7|8558.9|8561.7|8558.9|8560.2|8557.4|17
1642580180000|2022-01-19 08:16:20|8562.2|8559.4|8555.7|8552.9|8562.7|8559.9|8555.7|8552.9|49
1642580190000|2022-01-19 08:16:30|8556.7|8553.9|8553.2|8550.4|8557.7|8554.9|8553.2|8550.4|42
1642580200000|2022-01-19 08:16:40|8554.2|8551.4|8552.2|8549.4|8554.7|8551.9|8552.2|8549.4|23
1642580210000|2022-01-19 08:16:50|8551.7|8548.9|8554.2|8551.4|8554.7|8551.9|8551.7|8548.9|19
1642580220000|2022-01-19 08:17:00|8554.7|8551.9|8553.2|8550.4|8554.7|8551.9|8552.7|8549.9|19
1642580230000|2022-01-19 08:17:10|8553.7|8550.9|8555.7|8552.9|8556.2|8553.4|8553.7|8550.9|16
1642580240000|2022-01-19 08:17:20|8556.2|8553.4|8553.7|8550.9|8556.2|8553.4|8553.7|8550.9|7
1642580250000|2022-01-19 08:17:30|8554.2|8551.4|8551.7|8548.9|8554.2|8551.4|8550.7|8547.9|37
1642580260000|2022-01-19 08:17:40|8552.2|8549.4|8553.7|8550.9|8553.7|8550.9|8551.7|8548.9|15
1642580270000|2022-01-19 08:17:50|8553.2|8550.4|8549.7|8546.9|8553.2|8550.4|8548.7|8545.9|52
1642580280000|2022-01-19 08:18:00|8550.2|8547.4|8550.2|8547.4|8551.7|8548.9|8549.7|8546.9|14
1642580290000|2022-01-19 08:18:10|8549.7|8546.9|8550.7|8547.9|8551.2|8548.4|8549.7|8546.9|11
1642580300000|2022-01-19 08:18:20|8551.7|8548.9|8552.7|8549.9|8552.7|8549.9|8550.7|8547.9|10
1642580310000|2022-01-19 08:18:30|8552.2|8549.4|8545.7|8542.9|8552.7|8549.9|8545.2|8542.4|39
1642580320000|2022-01-19 08:18:40|8546.7|8543.9|8544.7|8541.9|8546.7|8543.9|8544.7|8541.9|19
1642580330000|2022-01-19 08:18:50|8545.2|8542.4|8545.2|8542.4|8546.7|8543.9|8544.2|8541.4|22
1642580340000|2022-01-19 08:19:00|8544.7|8541.9|8543.7|8540.9|8544.7|8541.9|8541.7|8538.9|48
1642580350000|2022-01-19 08:19:10|8543.2|8540.4|8540.2|8537.4|8543.2|8540.4|8540.2|8537.4|16
1642580360000|2022-01-19 08:19:20|8539.7|8536.9|8540.7|8537.9|8541.7|8538.9|8539.7|8536.9|18
1642580370000|2022-01-19 08:19:30|8541.2|8538.4|8536.2|8533.4|8541.2|8538.4|8535.7|8532.9|37
1642580380000|2022-01-19 08:19:40|8536.7|8533.9|8532.7|8529.9|8537.7|8534.9|8532.2|8529.4|111
1642580390000|2022-01-19 08:19:50|8532.2|8529.4|8535.7|8532.9|8535.7|8532.9|8531.7|8528.9|50
1642580400000|2022-01-19 08:20:00|8535.2|8532.4|8535.7|8532.9|8535.7|8532.9|8533.2|8530.4|19
1642580410000|2022-01-19 08:20:10|8532.7|8529.9|8537.7|8534.9|8538.2|8535.4|8532.7|8529.9|23
1642580420000|2022-01-19 08:20:20|8537.2|8534.4|8535.7|8532.9|8538.7|8535.9|8535.7|8532.9|14
1642580430000|2022-01-19 08:20:30|8536.2|8533.4|8534.7|8531.9|8536.2|8533.4|8533.7|8530.9|12
1642580440000|2022-01-19 08:20:40|8535.2|8532.4|8538.2|8535.4|8538.2|8535.4|8534.7|8531.9|14
1642580450000|2022-01-19 08:20:50|8537.7|8534.9|8536.2|8533.4|8537.7|8534.9|8535.7|8532.9|10
1642580460000|2022-01-19 08:21:00|8535.7|8532.9|8532.2|8529.4|8536.2|8533.4|8531.7|8528.9|35
1642580470000|2022-01-19 08:21:10|8532.7|8529.9|8533.2|8530.4|8534.7|8531.9|8532.2|8529.4|14
1642580480000|2022-01-19 08:21:20|8533.7|8530.9|8533.7|8530.9|8534.7|8531.9|8533.2|8530.4|6
1642580490000|2022-01-19 08:21:30|8534.2|8531.4|8534.7|8531.9|8535.2|8532.4|8534.2|8531.4|14
1642580500000|2022-01-19 08:21:40|8535.2|8532.4|8537.2|8534.4|8537.2|8534.4|8534.7|8531.9|14
1642580510000|2022-01-19 08:21:50|8537.7|8534.9|8535.7|8532.9|8537.7|8534.9|8534.7|8531.9|24
1642580520000|2022-01-19 08:22:00|8536.2|8533.4|8531.2|8528.4|8538.7|8535.9|8531.2|8528.4|59
1642580530000|2022-01-19 08:22:10|8531.7|8528.9|8532.7|8529.9|8533.7|8530.9|8531.7|8528.9|11
1642580540000|2022-01-19 08:22:20|8533.2|8530.4|8537.7|8534.9|8537.7|8534.9|8532.7|8529.9|18
1642580550000|2022-01-19 08:22:30|8537.2|8534.4|8537.7|8534.9|8537.7|8534.9|8536.7|8533.9|8
1642580560000|2022-01-19 08:22:40|8537.2|8534.4|8535.7|8532.9|8537.7|8534.9|8535.7|8532.9|16
1642580570000|2022-01-19 08:22:50|8534.7|8531.9|8533.7|8530.9|8535.7|8532.9|8533.7|8530.9|32
1642580580000|2022-01-19 08:23:00|8533.2|8530.4|8532.7|8529.9|8534.7|8531.9|8529.7|8526.9|71
1642580590000|2022-01-19 08:23:10|8532.2|8529.4|8533.7|8530.9|8533.7|8530.9|8530.7|8527.9|15
1642580600000|2022-01-19 08:23:20|8533.2|8530.4|8533.7|8530.9|8534.7|8531.9|8532.7|8529.9|41
1642580610000|2022-01-19 08:23:30|8533.2|8530.4|8531.7|8528.9|8533.7|8530.9|8530.7|8527.9|12
1642580620000|2022-01-19 08:23:40|8532.2|8529.4|8532.2|8529.4|8532.7|8529.9|8531.7|8528.9|26
1642580630000|2022-01-19 08:23:50|8532.7|8529.9|8532.7|8529.9|8533.7|8530.9|8532.7|8529.9|13
1642580640000|2022-01-19 08:24:00|8530.7|8527.9|8528.7|8525.9|8531.2|8528.4|8525.7|8522.9|84
1642580650000|2022-01-19 08:24:10|8529.2|8526.4|8530.7|8527.9|8530.7|8527.9|8528.7|8525.9|13
1642580660000|2022-01-19 08:24:20|8529.2|8526.4|8533.7|8530.9|8533.7|8530.9|8529.2|8526.4|30
1642580670000|2022-01-19 08:24:30|8533.2|8530.4|8533.2|8530.4|8534.2|8531.4|8532.7|8529.9|10
1642580680000|2022-01-19 08:24:40|8533.7|8530.9|8526.7|8523.9|8533.7|8530.9|8525.7|8522.9|56
1642580690000|2022-01-19 08:24:50|8527.7|8524.9|8525.7|8522.9|8527.7|8524.9|8525.7|8522.9|30
1642580700000|2022-01-19 08:25:00|8526.2|8523.4|8526.7|8523.9|8527.7|8524.9|8525.7|8522.9|43
1642580710000|2022-01-19 08:25:10|8526.2|8523.4|8526.7|8523.9|8527.7|8524.9|8525.7|8522.9|16
1642580720000|2022-01-19 08:25:20|8527.2|8524.4|8526.7|8523.9|8527.7|8524.9|8526.2|8523.4|11
1642580730000|2022-01-19 08:25:30|8527.2|8524.4|8527.2|8524.4|8529.7|8526.9|8526.7|8523.9|24
1642580740000|2022-01-19 08:25:40|8526.7|8523.9|8524.7|8521.9|8528.2|8525.4|8523.7|8520.9|79
1642580750000|2022-01-19 08:25:50|8524.2|8521.4|8528.2|8525.4|8528.2|8525.4|8524.2|8521.4|53
1642580760000|2022-01-19 08:26:00|8528.7|8525.9|8529.7|8526.9|8530.7|8527.9|8526.7|8523.9|41
1642580770000|2022-01-19 08:26:10|8528.7|8525.9|8526.2|8523.4|8529.7|8526.9|8526.2|8523.4|29
1642580780000|2022-01-19 08:26:20|8526.7|8523.9|8526.7|8523.9|8526.7|8523.9|8525.2|8522.4|35
1642580790000|2022-01-19 08:26:30|8527.7|8524.9|8524.7|8521.9|8527.7|8524.9|8524.7|8521.9|31
1642580800000|2022-01-19 08:26:40|8523.7|8520.9|8523.2|8520.4|8524.7|8521.9|8522.7|8519.9|24
1642580810000|2022-01-19 08:26:50|8522.7|8519.9|8524.7|8521.9|8525.2|8522.4|8522.7|8519.9|40
1642580820000|2022-01-19 08:27:00|8525.2|8522.4|8527.2|8524.4|8527.7|8524.9|8524.7|8521.9|28
1642580830000|2022-01-19 08:27:10|8526.7|8523.9|8528.7|8525.9|8528.7|8525.9|8525.7|8522.9|17
1642580840000|2022-01-19 08:27:20|8528.2|8525.4|8524.7|8521.9|8528.2|8525.4|8524.7|8521.9|7
1642580850000|2022-01-19 08:27:30|8525.7|8522.9|8526.7|8523.9|8527.2|8524.4|8525.7|8522.9|9
1642580860000|2022-01-19 08:27:40|8527.2|8524.4|8524.7|8521.9|8527.7|8524.9|8524.7|8521.9|62
1642580870000|2022-01-19 08:27:50|8524.2|8521.4|8524.7|8521.9|8526.2|8523.4|8523.7|8520.9|44
1642580880000|2022-01-19 08:28:00|8523.7|8520.9|8527.7|8524.9|8527.7|8524.9|8523.7|8520.9|28
1642580890000|2022-01-19 08:28:10|8528.7|8525.9|8524.7|8521.9|8528.7|8525.9|8523.7|8520.9|16
1642580900000|2022-01-19 08:28:20|8524.2|8521.4|8526.7|8523.9|8526.7|8523.9|8523.7|8520.9|52
1642580910000|2022-01-19 08:28:30|8526.2|8523.4|8525.2|8522.4|8526.7|8523.9|8524.7|8521.9|19
1642580920000|2022-01-19 08:28:40|8525.7|8522.9|8523.7|8520.9|8526.7|8523.9|8523.7|8520.9|23
1642580930000|2022-01-19 08:28:50|8524.2|8521.4|8522.2|8519.4|8525.2|8522.4|8520.2|8517.4|147
1642580940000|2022-01-19 08:29:00|8521.7|8518.9|8521.2|8518.4|8523.2|8520.4|8518.7|8515.9|87
1642580950000|2022-01-19 08:29:10|8520.7|8517.9|8517.7|8514.9|8521.7|8518.9|8516.7|8513.9|133
1642580960000|2022-01-19 08:29:20|8517.2|8514.4|8516.7|8513.9|8520.2|8517.4|8514.7|8511.9|147
1642580970000|2022-01-19 08:29:30|8517.2|8514.4|8517.7|8514.9|8519.7|8516.9|8515.7|8512.9|58
1642580980000|2022-01-19 08:29:40|8518.2|8515.4|8518.7|8515.9|8518.7|8515.9|8516.7|8513.9|55
1642580990000|2022-01-19 08:29:50|8517.7|8514.9|8519.7|8516.9|8520.7|8517.9|8515.7|8512.9|42
1642581000000|2022-01-19 08:30:00|8518.7|8515.9|8516.7|8513.9|8519.7|8516.9|8516.7|8513.9|61
1642581010000|2022-01-19 08:30:10|8517.2|8514.4|8521.7|8518.9|8521.7|8518.9|8517.2|8514.4|38
1642581020000|2022-01-19 08:30:20|8521.2|8518.4|8521.7|8518.9|8521.7|8518.9|8519.7|8516.9|29
1642581030000|2022-01-19 08:30:30|8520.7|8517.9|8519.2|8516.4|8520.7|8517.9|8516.7|8513.9|65
1642581040000|2022-01-19 08:30:40|8519.7|8516.9|8520.2|8517.4|8520.7|8517.9|8516.7|8513.9|110
1642581050000|2022-01-19 08:30:50|8519.7|8516.9|8521.7|8518.9|8522.7|8519.9|8519.7|8516.9|49
1642581060000|2022-01-19 08:31:00|8522.2|8519.4|8522.7|8519.9|8523.7|8520.9|8521.7|8518.9|33
1642581070000|2022-01-19 08:31:10|8523.7|8520.9|8523.2|8520.4|8524.6|8521.8|8521.7|8518.9|47
1642581080000|2022-01-19 08:31:20|8523.7|8520.9|8522.7|8519.9|8524.7|8521.9|8522.7|8519.9|47
1642581090000|2022-01-19 08:31:30|8521.7|8518.9|8522.7|8519.9|8523.2|8520.4|8521.7|8518.9|25
1642581100000|2022-01-19 08:31:40|8523.2|8520.4|8523.2|8520.4|8523.7|8520.9|8522.7|8519.9|9
1642581110000|2022-01-19 08:31:50|8522.7|8519.9|8523.7|8520.9|8524.6|8521.8|8522.7|8519.9|25
1642581120000|2022-01-19 08:32:00|8524.2|8521.4|8522.7|8519.9|8524.2|8521.4|8521.7|8518.9|21
1642581130000|2022-01-19 08:32:10|8522.2|8519.4|8520.7|8517.9|8522.7|8519.9|8520.7|8517.9|25
1642581140000|2022-01-19 08:32:20|8521.2|8518.4|8521.7|8518.9|8523.7|8520.9|8520.7|8517.9|55
1642581150000|2022-01-19 08:32:30|8521.2|8518.4|8524.2|8521.4|8524.7|8521.9|8519.7|8516.9|46
1642581160000|2022-01-19 08:32:40|8524.7|8521.9|8523.7|8520.9|8524.7|8521.9|8522.7|8519.9|25
1642581170000|2022-01-19 08:32:50|8522.7|8519.9|8521.7|8518.9|8522.7|8519.9|8519.7|8516.9|19
1642581180000|2022-01-19 08:33:00|8521.2|8518.4|8520.7|8517.9|8521.7|8518.9|8520.7|8517.9|13
1642581190000|2022-01-19 08:33:10|8520.2|8517.4|8518.7|8515.9|8520.7|8517.9|8516.2|8513.4|77
1642581200000|2022-01-19 08:33:20|8519.7|8516.9|8518.7|8515.9|8519.7|8516.9|8518.7|8515.9|19
1642581210000|2022-01-19 08:33:30|8519.2|8516.4|8516.7|8513.9|8519.7|8516.9|8516.2|8513.4|59
1642581220000|2022-01-19 08:33:40|8516.2|8513.4|8515.7|8512.9|8516.2|8513.4|8512.7|8509.9|65
1642581230000|2022-01-19 08:33:50|8515.2|8512.4|8516.2|8513.4|8516.7|8513.9|8514.7|8511.9|35
1642581240000|2022-01-19 08:34:00|8515.7|8512.9|8519.7|8516.9|8520.7|8517.9|8515.7|8512.9|27
1642581250000|2022-01-19 08:34:10|8519.2|8516.4|8517.7|8514.9|8519.7|8516.9|8517.7|8514.9|13
1642581260000|2022-01-19 08:34:20|8518.2|8515.4|8516.7|8513.9|8519.2|8516.4|8516.7|8513.9|28
1642581270000|2022-01-19 08:34:30|8516.2|8513.4|8513.7|8510.9|8516.2|8513.4|8513.2|8510.4|34
1642581280000|2022-01-19 08:34:40|8514.2|8511.4|8512.7|8509.9|8514.7|8511.9|8512.7|8509.9|32
1642581290000|2022-01-19 08:34:50|8513.2|8510.4|8516.6|8513.8|8516.7|8513.9|8513.2|8510.4|14
1642581300000|2022-01-19 08:35:00|8516.7|8513.9|8518.7|8515.9|8518.7|8515.9|8515.7|8512.9|60
1642581310000|2022-01-19 08:35:10|8519.7|8516.9|8521.7|8518.9|8524.7|8521.9|8519.7|8516.9|93
1642581320000|2022-01-19 08:35:20|8521.2|8518.4|8521.7|8518.9|8521.7|8518.9|8520.7|8517.9|6
1642581330000|2022-01-19 08:35:30|8521.2|8518.4|8523.2|8520.4|8523.2|8520.4|8519.7|8516.9|52
1642581340000|2022-01-19 08:35:40|8523.7|8520.9|8522.7|8519.9|8526.2|8523.4|8521.7|8518.9|71
1642581350000|2022-01-19 08:35:50|8523.6|8520.8|8523.7|8520.9|8524.2|8521.4|8522.7|8519.9|33
1642581360000|2022-01-19 08:36:00|8523.2|8520.4|8519.7|8516.9|8523.7|8520.9|8519.7|8516.9|30
1642581370000|2022-01-19 08:36:10|8520.2|8517.4|8522.7|8519.9|8522.7|8519.9|8520.2|8517.4|18
1642581380000|2022-01-19 08:36:20|8522.2|8519.4|8520.7|8517.9|8523.7|8520.9|8520.7|8517.9|19
1642581390000|2022-01-19 08:36:30|8521.1|8518.3|8520.7|8517.9|8522.6|8519.8|8520.7|8517.9|28
1642581400000|2022-01-19 08:36:40|8521.1|8518.3|8521.7|8518.9|8522.6|8519.8|8521.1|8518.3|20
1642581410000|2022-01-19 08:36:50|8520.7|8517.9|8521.7|8518.9|8522.1|8519.3|8520.7|8517.9|21
1642581420000|2022-01-19 08:37:00|8522.7|8519.9|8521.7|8518.9|8523.6|8520.8|8521.1|8518.3|30
1642581430000|2022-01-19 08:37:10|8521.6|8518.8|8522.6|8519.8|8522.7|8519.9|8521.6|8518.8|11
1642581440000|2022-01-19 08:37:20|8522.2|8519.4|8521.7|8518.9|8522.6|8519.8|8521.6|8518.8|4
1642581450000|2022-01-19 08:37:30|8522.6|8519.8|8519.7|8516.9|8522.6|8519.8|8518.7|8515.9|31
1642581460000|2022-01-19 08:37:40|8519.2|8516.4|8521.6|8518.8|8521.7|8518.9|8517.7|8514.9|34
1642581470000|2022-01-19 08:37:50|8522.6|8519.8|8527.6|8524.8|8527.6|8524.8|8521.7|8518.9|60
1642581480000|2022-01-19 08:38:00|8527.7|8524.9|8531.7|8528.9|8532.6|8529.8|8527.7|8524.9|94
1642581490000|2022-01-19 08:38:10|8530.7|8527.9|8530.7|8527.9|8531.7|8528.9|8529.7|8526.9|16
1642581500000|2022-01-19 08:38:20|8531.6|8528.8|8531.7|8528.9|8532.6|8529.8|8531.1|8528.3|26
1642581510000|2022-01-19 08:38:30|8531.2|8528.4|8530.2|8527.4|8531.7|8528.9|8529.7|8526.9|18
1642581520000|2022-01-19 08:38:40|8529.7|8526.9|8529.7|8526.9|8531.2|8528.4|8529.7|8526.9|13
1642581530000|2022-01-19 08:38:50|8529.6|8526.8|8527.6|8524.8|8530.1|8527.3|8527.6|8524.8|20
1642581540000|2022-01-19 08:39:00|8527.2|8524.4|8529.6|8526.8|8530.6|8527.8|8527.2|8524.4|36
1642581550000|2022-01-19 08:39:10|8530.6|8527.8|8531.6|8528.8|8531.6|8528.8|8529.7|8526.9|12
1642581560000|2022-01-19 08:39:20|8532.6|8529.8|8531.6|8528.8|8532.7|8529.9|8531.6|8528.8|19
1642581570000|2022-01-19 08:39:30|8531.1|8528.3|8531.6|8528.8|8532.7|8529.9|8531.1|8528.3|17
1642581580000|2022-01-19 08:39:40|8530.7|8527.9|8530.6|8527.8|8531.7|8528.9|8530.6|8527.8|13
1642581590000|2022-01-19 08:39:50|8530.1|8527.3|8529.6|8526.8|8530.6|8527.8|8529.6|8526.8|12
1642581600000|2022-01-19 08:40:00|8528.6|8525.8|8530.1|8527.3|8530.1|8527.3|8527.6|8524.8|22
1642581610000|2022-01-19 08:40:10|8529.6|8526.8|8530.6|8527.8|8530.6|8527.8|8529.6|8526.8|3
1642581620000|2022-01-19 08:40:20|8531.6|8528.8|8531.6|8528.8|8532.6|8529.8|8530.6|8527.8|43
1642581630000|2022-01-19 08:40:30|8530.7|8527.9|8531.1|8528.3|8531.7|8528.9|8530.6|8527.8|16
1642581640000|2022-01-19 08:40:40|8530.6|8527.8|8531.6|8528.8|8532.1|8529.3|8530.6|8527.8|8
1642581650000|2022-01-19 08:40:50|8532.1|8529.3|8529.6|8526.8|8532.1|8529.3|8529.6|8526.8|34
1642581660000|2022-01-19 08:41:00|8530.1|8527.3|8530.6|8527.8|8532.1|8529.3|8530.1|8527.3|16
1642581670000|2022-01-19 08:41:10|8531.1|8528.3|8529.2|8526.4|8531.1|8528.3|8528.7|8525.9|42
1642581680000|2022-01-19 08:41:20|8529.1|8526.3|8529.6|8526.8|8531.1|8528.3|8529.1|8526.3|22
1642581690000|2022-01-19 08:41:30|8528.7|8525.9|8528.6|8525.8|8529.1|8526.3|8527.1|8524.3|21
1642581700000|2022-01-19 08:41:40|8529.6|8526.8|8529.6|8526.8|8530.1|8527.3|8529.1|8526.3|9
1642581710000|2022-01-19 08:41:50|8529.1|8526.3|8528.6|8525.8|8529.6|8526.8|8528.6|8525.8|6
1642581720000|2022-01-19 08:42:00|8527.6|8524.8|8528.6|8525.8|8528.6|8525.8|8526.6|8523.8|25
1642581730000|2022-01-19 08:42:10|8528.1|8525.3|8526.6|8523.8|8528.6|8525.8|8526.6|8523.8|9
1642581740000|2022-01-19 08:42:20|8526.1|8523.3|8526.6|8523.8|8526.6|8523.8|8525.6|8522.8|22
1642581750000|2022-01-19 08:42:30|8526.1|8523.3|8525.6|8522.8|8526.1|8523.3|8523.6|8520.8|45
1642581760000|2022-01-19 08:42:40|8524.6|8521.8|8525.6|8522.8|8526.1|8523.3|8524.6|8521.8|15
1642581770000|2022-01-19 08:42:50|8526.1|8523.3|8529.6|8526.8|8529.6|8526.8|8525.6|8522.8|11
1642581780000|2022-01-19 08:43:00|8529.1|8526.3|8530.6|8527.8|8530.6|8527.8|8527.6|8524.8|44
1642581790000|2022-01-19 08:43:10|8531.1|8528.3|8530.6|8527.8|8532.6|8529.8|8530.6|8527.8|23
1642581800000|2022-01-19 08:43:20|8531.6|8528.8|8533.1|8530.3|8533.1|8530.3|8531.1|8528.3|13
1642581810000|2022-01-19 08:43:30|8532.6|8529.8|8531.6|8528.8|8533.6|8530.8|8531.6|8528.8|29
1642581820000|2022-01-19 08:43:40|8532.1|8529.3|8531.1|8528.3|8532.1|8529.3|8531.1|8528.3|9
1642581830000|2022-01-19 08:43:50|8531.6|8528.8|8529.6|8526.8|8532.6|8529.8|8529.6|8526.8|17
1642581840000|2022-01-19 08:44:00|8529.1|8526.3|8529.6|8526.8|8530.6|8527.8|8528.6|8525.8|18
1642581850000|2022-01-19 08:44:10|8529.1|8526.3|8529.1|8526.3|8530.6|8527.8|8528.6|8525.8|12
1642581860000|2022-01-19 08:44:20|8529.6|8526.8|8528.6|8525.8|8529.6|8526.8|8528.1|8525.3|6
1642581870000|2022-01-19 08:44:30|8528.1|8525.3|8527.6|8524.8|8528.6|8525.8|8526.1|8523.3|18
1642581880000|2022-01-19 08:44:40|8528.1|8525.3|8529.6|8526.8|8529.6|8526.8|8527.1|8524.3|15
1642581890000|2022-01-19 08:44:50|8529.1|8526.3|8529.6|8526.8|8529.6|8526.8|8527.6|8524.8|10
1642581900000|2022-01-19 08:45:00|8528.6|8525.8|8529.6|8526.8|8530.6|8527.8|8528.6|8525.8|13
1642581910000|2022-01-19 08:45:10|8528.6|8525.8|8529.6|8526.8|8530.6|8527.8|8528.6|8525.8|22
1642581920000|2022-01-19 08:45:20|8530.1|8527.3|8532.6|8529.8|8533.6|8530.8|8529.6|8526.8|30
1642581930000|2022-01-19 08:45:30|8533.1|8530.3|8533.6|8530.8|8535.6|8532.8|8532.6|8529.8|97
1642581940000|2022-01-19 08:45:40|8533.1|8530.3|8533.6|8530.8|8534.6|8531.8|8532.6|8529.8|25
1642581950000|2022-01-19 08:45:50|8534.1|8531.3|8533.6|8530.8|8534.1|8531.3|8532.6|8529.8|16
1642581960000|2022-01-19 08:46:00|8532.6|8529.8|8531.6|8528.8|8533.6|8530.8|8531.6|8528.8|30
1642581970000|2022-01-19 08:46:10|8532.6|8529.8|8532.6|8529.8|8534.1|8531.3|8532.6|8529.8|25
1642581980000|2022-01-19 08:46:20|8531.6|8528.8|8529.6|8526.8|8531.6|8528.8|8529.6|8526.8|23
1642581990000|2022-01-19 08:46:30|8530.1|8527.3|8532.1|8529.3|8532.1|8529.3|8529.6|8526.8|8
1642582000000|2022-01-19 08:46:40|8531.6|8528.8|8533.6|8530.8|8533.6|8530.8|8531.6|8528.8|7
1642582010000|2022-01-19 08:46:50|8534.1|8531.3|8533.1|8530.3|8534.6|8531.8|8532.6|8529.8|15
1642582020000|2022-01-19 08:47:00|8533.6|8530.8|8531.6|8528.8|8533.6|8530.8|8530.6|8527.8|10
1642582030000|2022-01-19 08:47:10|8532.6|8529.8|8531.6|8528.8|8532.6|8529.8|8530.6|8527.8|8
1642582040000|2022-01-19 08:47:20|8530.6|8527.8|8528.6|8525.8|8530.6|8527.8|8528.6|8525.8|18
1642582050000|2022-01-19 08:47:30|8528.1|8525.3|8526.1|8523.3|8528.1|8525.3|8525.6|8522.8|17
1642582060000|2022-01-19 08:47:40|8526.6|8523.8|8526.1|8523.3|8527.1|8524.3|8525.6|8522.8|8
1642582070000|2022-01-19 08:47:50|8525.6|8522.8|8526.6|8523.8|8526.6|8523.8|8525.6|8522.8|20
1642582080000|2022-01-19 08:48:00|8526.1|8523.3|8528.6|8525.8|8528.6|8525.8|8526.1|8523.3|7
1642582090000|2022-01-19 08:48:10|8527.6|8524.8|8528.6|8525.8|8528.6|8525.8|8527.6|8524.8|2
1642582100000|2022-01-19 08:48:20|8529.1|8526.3|8530.6|8527.8|8530.6|8527.8|8529.1|8526.3|25
1642582110000|2022-01-19 08:48:30|8529.6|8526.8|8529.6|8526.8|8530.6|8527.8|8529.6|8526.8|5
1642582120000|2022-01-19 08:48:40|8530.1|8527.3|8526.6|8523.8|8530.1|8527.3|8525.6|8522.8|32
1642582130000|2022-01-19 08:48:50|8525.6|8522.8|8520.6|8517.8|8525.6|8522.8|8520.6|8517.8|66
1642582140000|2022-01-19 08:49:00|8519.6|8516.8|8521.6|8518.8|8522.1|8519.3|8519.6|8516.8|27
1642582150000|2022-01-19 08:49:10|8522.1|8519.3|8518.6|8515.8|8522.1|8519.3|8517.6|8514.8|62
1642582160000|2022-01-19 08:49:20|8519.1|8516.3|8518.6|8515.8|8519.1|8516.3|8518.6|8515.8|5
1642582170000|2022-01-19 08:49:30|8519.6|8516.8|8520.1|8517.3|8520.6|8517.8|8518.6|8515.8|21
1642582180000|2022-01-19 08:49:40|8519.6|8516.8|8519.1|8516.3|8519.6|8516.8|8518.6|8515.8|21
1642582190000|2022-01-19 08:49:50|8519.6|8516.8|8519.1|8516.3|8519.6|8516.8|8518.6|8515.8|18
1642582200000|2022-01-19 08:50:00|8518.6|8515.8|8517.6|8514.8|8518.6|8515.8|8516.6|8513.8|14
1642582210000|2022-01-19 08:50:10|8517.1|8514.3|8518.6|8515.8|8518.6|8515.8|8516.6|8513.8|21
1642582220000|2022-01-19 08:50:20|8518.1|8515.3|8518.6|8515.8|8519.6|8516.8|8518.1|8515.3|20
1642582230000|2022-01-19 08:50:30|8518.1|8515.3|8516.6|8513.8|8519.1|8516.3|8515.6|8512.8|21
1642582240000|2022-01-19 08:50:40|8517.1|8514.3|8517.6|8514.8|8517.6|8514.8|8516.6|8513.8|11
1642582250000|2022-01-19 08:50:50|8517.1|8514.3|8517.6|8514.8|8517.6|8514.8|8516.6|8513.8|39
1642582260000|2022-01-19 08:51:00|8519.1|8516.3|8518.6|8515.8|8520.6|8517.8|8518.6|8515.8|27
1642582270000|2022-01-19 08:51:10|8519.1|8516.3|8518.6|8515.8|8519.6|8516.8|8517.1|8514.3|30
1642582280000|2022-01-19 08:51:20|8518.1|8515.3|8513.6|8510.8|8518.1|8515.3|8513.6|8510.8|34
1642582290000|2022-01-19 08:51:30|8514.1|8511.3|8516.1|8513.3|8517.6|8514.8|8514.1|8511.3|45
1642582300000|2022-01-19 08:51:40|8515.6|8512.8|8513.6|8510.8|8515.6|8512.8|8513.6|8510.8|24
1642582310000|2022-01-19 08:51:50|8514.1|8511.3|8511.6|8508.8|8514.1|8511.3|8511.6|8508.8|162
1642582320000|2022-01-19 08:52:00|8512.1|8509.3|8511.6|8508.8|8512.6|8509.8|8511.6|8508.8|37
1642582330000|2022-01-19 08:52:10|8512.1|8509.3|8511.6|8508.8|8512.6|8509.8|8510.6|8507.8|23
1642582340000|2022-01-19 08:52:20|8510.6|8507.8|8509.6|8506.8|8510.6|8507.8|8508.6|8505.8|100
1642582350000|2022-01-19 08:52:30|8510.1|8507.3|8508.6|8505.8|8511.1|8508.3|8508.1|8505.3|60
1642582360000|2022-01-19 08:52:40|8508.1|8505.3|8510.6|8507.8|8510.6|8507.8|8508.1|8505.3|68
1642582370000|2022-01-19 08:52:50|8511.1|8508.3|8508.6|8505.8|8511.1|8508.3|8508.6|8505.8|20
1642582380000|2022-01-19 08:53:00|8509.6|8506.8|8510.6|8507.8|8510.6|8507.8|8509.6|8506.8|24
1642582390000|2022-01-19 08:53:10|8511.6|8508.8|8513.6|8510.8|8514.6|8511.8|8510.6|8507.8|23
1642582400000|2022-01-19 08:53:20|8513.1|8510.3|8513.6|8510.8|8513.6|8510.8|8512.6|8509.8|12
1642582410000|2022-01-19 08:53:30|8514.6|8511.8|8514.6|8511.8|8514.6|8511.8|8512.6|8509.8|30
1642582420000|2022-01-19 08:53:40|8515.6|8512.8|8511.6|8508.8|8515.6|8512.8|8511.6|8508.8|25
1642582430000|2022-01-19 08:53:50|8511.1|8508.3|8511.6|8508.8|8511.6|8508.8|8510.6|8507.8|11
1642582440000|2022-01-19 08:54:00|8512.1|8509.3|8514.6|8511.8|8514.6|8511.8|8511.6|8508.8|16
1642582450000|2022-01-19 08:54:10|8515.1|8512.3|8515.1|8512.3|8516.6|8513.8|8514.6|8511.8|38
1642582460000|2022-01-19 08:54:20|8515.6|8512.8|8515.6|8512.8|8515.6|8512.8|8514.6|8511.8|3
1642582470000|2022-01-19 08:54:30|8515.1|8512.3|8517.1|8514.3|8517.6|8514.8|8515.1|8512.3|38
1642582480000|2022-01-19 08:54:40|8516.6|8513.8|8518.6|8515.8|8519.6|8516.8|8516.6|8513.8|34
1642582490000|2022-01-19 08:54:50|8519.1|8516.3|8517.6|8514.8|8519.1|8516.3|8517.6|8514.8|9
1642582500000|2022-01-19 08:55:00|8518.6|8515.8|8520.6|8517.8|8520.6|8517.8|8517.6|8514.8|44
1642582510000|2022-01-19 08:55:10|8519.6|8516.8|8523.6|8520.8|8523.6|8520.8|8519.6|8516.8|24
1642582520000|2022-01-19 08:55:20|8524.1|8521.3|8521.6|8518.8|8524.6|8521.8|8520.6|8517.8|51
1642582530000|2022-01-19 08:55:30|8521.1|8518.3|8519.6|8516.8|8522.1|8519.3|8518.6|8515.8|49
1642582540000|2022-01-19 08:55:40|8519.1|8516.3|8518.6|8515.8|8519.6|8516.8|8517.6|8514.8|19
1642582550000|2022-01-19 08:55:50|8519.1|8516.3|8517.6|8514.8|8519.1|8516.3|8516.6|8513.8|16
1642582560000|2022-01-19 08:56:00|8518.1|8515.3|8518.6|8515.8|8518.6|8515.8|8517.1|8514.3|10
1642582570000|2022-01-19 08:56:10|8519.1|8516.3|8521.6|8518.8|8522.6|8519.8|8518.6|8515.8|33
1642582580000|2022-01-19 08:56:20|8522.1|8519.3|8521.6|8518.8|8522.6|8519.8|8521.1|8518.3|3
1642582590000|2022-01-19 08:56:30|8521.1|8518.3|8519.6|8516.8|8522.6|8519.8|8519.6|8516.8|14
1642582600000|2022-01-19 08:56:40|8519.1|8516.3|8519.6|8516.8|8520.6|8517.8|8518.6|8515.8|122
1642582610000|2022-01-19 08:56:50|8520.1|8517.3|8519.6|8516.8|8520.6|8517.8|8519.6|8516.8|2
1642582620000|2022-01-19 08:57:00|8520.1|8517.3|8518.1|8515.3|8520.1|8517.3|8517.6|8514.8|28
1642582630000|2022-01-19 08:57:10|8517.6|8514.8|8520.6|8517.8|8520.6|8517.8|8517.6|8514.8|9
1642582640000|2022-01-19 08:57:20|8520.1|8517.3|8519.6|8516.8|8520.6|8517.8|8519.6|8516.8|7
1642582650000|2022-01-19 08:57:30|8520.1|8517.3|8520.1|8517.3|8520.6|8517.8|8519.6|8516.8|7
1642582660000|2022-01-19 08:57:40|8519.6|8516.8|8519.1|8516.3|8519.6|8516.8|8518.6|8515.8|2
1642582670000|2022-01-19 08:57:50|8519.6|8516.8|8521.6|8518.8|8521.6|8518.8|8519.6|8516.8|11
1642582680000|2022-01-19 08:58:00|8522.6|8519.8|8523.1|8520.3|8523.6|8520.8|8521.6|8518.8|50
1642582690000|2022-01-19 08:58:10|8523.6|8520.8|8526.1|8523.3|8526.2|8523.3|8522.6|8519.8|56
1642582700000|2022-01-19 08:58:20|8526.6|8523.8|8527.1|8524.3|8527.6|8524.8|8526.6|8523.8|35
1642582710000|2022-01-19 08:58:30|8526.6|8523.8|8528.6|8525.8|8529.1|8526.3|8526.6|8523.8|121
1642582720000|2022-01-19 08:58:40|8527.6|8524.8|8528.6|8525.8|8528.6|8525.8|8527.6|8524.8|34
1642582730000|2022-01-19 08:58:50|8528.1|8525.3|8528.1|8525.3|8528.6|8525.8|8526.6|8523.8|27
1642582740000|2022-01-19 08:59:00|8528.6|8525.8|8526.1|8523.3|8528.6|8525.8|8526.1|8523.3|18
1642582750000|2022-01-19 08:59:10|8526.6|8523.8|8527.1|8524.3|8527.6|8524.8|8526.1|8523.3|13
1642582760000|2022-01-19 08:59:20|8526.6|8523.8|8526.6|8523.8|8527.6|8524.8|8525.6|8522.8|55
1642582770000|2022-01-19 08:59:30|8527.1|8524.3|8525.6|8522.8|8527.6|8524.8|8525.6|8522.8|8
1642582780000|2022-01-19 08:59:40|8526.1|8523.3|8526.1|8523.3|8526.6|8523.8|8526.1|8523.3|5
1642582790000|2022-01-19 08:59:50|8526.6|8523.8|8528.6|8525.8|8529.6|8526.8|8525.6|8522.8|57
1642582800000|2022-01-19 09:00:00|8529.6|8526.8|8527.6|8524.8|8529.6|8526.8|8527.6|8524.8|85
1642582810000|2022-01-19 09:00:10|8528.1|8525.3|8527.6|8524.8|8528.1|8525.3|8526.1|8523.3|67
1642582820000|2022-01-19 09:00:20|8528.6|8525.8|8528.6|8525.8|8530.6|8527.8|8527.6|8524.8|51
1642582830000|2022-01-19 09:00:30|8528.1|8525.3|8526.6|8523.8|8528.1|8525.3|8522.6|8519.8|82
1642582840000|2022-01-19 09:00:40|8527.1|8524.3|8527.6|8524.8|8528.6|8525.8|8527.1|8524.3|8
1642582850000|2022-01-19 09:00:50|8528.6|8525.8|8528.6|8525.8|8528.6|8525.8|8527.6|8524.8|18
1642582860000|2022-01-19 09:01:00|8528.1|8525.3|8527.6|8524.8|8528.1|8525.3|8526.6|8523.8|8
1642582870000|2022-01-19 09:01:10|8528.6|8525.8|8527.6|8524.8|8529.6|8526.8|8527.6|8524.8|17
1642582880000|2022-01-19 09:01:20|8528.1|8525.3|8529.6|8526.8|8529.6|8526.8|8527.6|8524.8|21
1642582890000|2022-01-19 09:01:30|8529.1|8526.3|8528.6|8525.8|8529.6|8526.8|8527.6|8524.8|25
1642582900000|2022-01-19 09:01:40|8529.1|8526.3|8529.6|8526.8|8529.6|8526.8|8528.6|8525.8|21
1642582910000|2022-01-19 09:01:50|8530.1|8527.3|8529.6|8526.8|8530.6|8527.8|8529.6|8526.8|11
1642582920000|2022-01-19 09:02:00|8530.1|8527.3|8528.6|8525.8|8531.6|8528.8|8528.6|8525.8|34
1642582930000|2022-01-19 09:02:10|8529.6|8526.8|8528.6|8525.8|8529.6|8526.8|8528.6|8525.8|14
1642582940000|2022-01-19 09:02:20|8529.1|8526.3|8529.6|8526.8|8530.6|8527.8|8529.1|8526.3|13
1642582950000|2022-01-19 09:02:30|8528.6|8525.8|8530.6|8527.8|8530.6|8527.8|8528.6|8525.8|22
1642582960000|2022-01-19 09:02:40|8529.6|8526.8|8530.6|8527.8|8530.6|8527.8|8528.6|8525.8|28
1642582970000|2022-01-19 09:02:50|8531.6|8528.8|8531.6|8528.8|8531.6|8528.8|8530.6|8527.8|16
1642582980000|2022-01-19 09:03:00|8533.6|8530.8|8535.6|8532.8|8537.6|8534.8|8533.6|8530.8|87
1642582990000|2022-01-19 09:03:10|8536.1|8533.3|8537.1|8534.3|8537.6|8534.8|8534.6|8531.8|37
1642583000000|2022-01-19 09:03:20|8536.6|8533.8|8537.6|8534.8|8538.6|8535.8|8536.6|8533.8|22
1642583010000|2022-01-19 09:03:30|8537.1|8534.3|8541.6|8538.8|8541.6|8538.8|8536.6|8533.8|93
1642583020000|2022-01-19 09:03:40|8542.6|8539.8|8541.6|8538.8|8542.6|8539.8|8540.6|8537.8|64
1642583030000|2022-01-19 09:03:50|8541.1|8538.3|8540.6|8537.8|8542.6|8539.8|8540.6|8537.8|72
1642583040000|2022-01-19 09:04:00|8539.6|8536.8|8539.6|8536.8|8540.6|8537.8|8539.1|8536.3|71
1642583050000|2022-01-19 09:04:10|8540.6|8537.8|8542.6|8539.8|8543.1|8540.3|8540.6|8537.8|31
1642583060000|2022-01-19 09:04:20|8542.1|8539.3|8543.6|8540.8|8545.6|8542.8|8542.1|8539.3|65
1642583070000|2022-01-19 09:04:30|8543.1|8540.3|8545.6|8542.8|8545.6|8542.8|8543.1|8540.3|15
1642583080000|2022-01-19 09:04:40|8544.6|8541.8|8545.1|8542.3|8547.6|8544.8|8544.6|8541.8|74
1642583090000|2022-01-19 09:04:50|8544.6|8541.8|8544.6|8541.8|8545.6|8542.8|8543.6|8540.8|18
1642583100000|2022-01-19 09:05:00|8544.1|8541.3|8545.6|8542.8|8546.6|8543.8|8543.6|8540.8|60
1642583110000|2022-01-19 09:05:10|8546.6|8543.8|8546.6|8543.8|8546.6|8543.8|8545.6|8542.8|25
1642583120000|2022-01-19 09:05:20|8547.6|8544.8|8546.6|8543.8|8548.6|8545.8|8546.6|8543.8|27
1642583130000|2022-01-19 09:05:30|8545.6|8542.8|8548.6|8545.8|8550.6|8547.8|8545.6|8542.8|84
1642583140000|2022-01-19 09:05:40|8547.6|8544.8|8547.6|8544.8|8549.1|8546.3|8547.6|8544.8|29
1642583150000|2022-01-19 09:05:50|8548.1|8545.3|8545.1|8542.3|8548.1|8545.3|8543.6|8540.8|47
1642583160000|2022-01-19 09:06:00|8544.6|8541.8|8543.6|8540.8|8545.6|8542.8|8542.6|8539.8|36
1642583170000|2022-01-19 09:06:10|8544.1|8541.3|8548.1|8545.3|8548.6|8545.8|8544.1|8541.3|46
1642583180000|2022-01-19 09:06:20|8548.6|8545.8|8547.1|8544.3|8548.6|8545.8|8545.6|8542.8|46
1642583190000|2022-01-19 09:06:30|8547.6|8544.8|8547.6|8544.8|8548.6|8545.8|8546.6|8543.8|19
1642583200000|2022-01-19 09:06:40|8547.1|8544.3|8546.6|8543.8|8548.6|8545.8|8546.1|8543.3|24
1642583210000|2022-01-19 09:06:50|8547.1|8544.3|8547.1|8544.3|8548.6|8545.8|8546.1|8543.3|24
1642583220000|2022-01-19 09:07:00|8547.6|8544.8|8551.1|8548.3|8552.6|8549.8|8547.6|8544.8|68
1642583230000|2022-01-19 09:07:10|8551.6|8548.8|8553.6|8550.8|8553.6|8550.8|8551.6|8548.8|32
1642583240000|2022-01-19 09:07:20|8553.1|8550.3|8555.6|8552.8|8558.6|8555.8|8552.6|8549.8|203
1642583250000|2022-01-19 09:07:30|8555.1|8552.3|8557.1|8554.3|8559.6|8556.8|8554.6|8551.8|78
1642583260000|2022-01-19 09:07:40|8557.6|8554.8|8559.6|8556.8|8559.6|8556.8|8557.6|8554.8|38
1642583270000|2022-01-19 09:07:50|8560.1|8557.3|8560.1|8557.3|8561.6|8558.8|8558.6|8555.8|143
1642583280000|2022-01-19 09:08:00|8560.6|8557.8|8557.6|8554.8|8562.6|8559.8|8557.6|8554.8|89
1642583290000|2022-01-19 09:08:10|8557.1|8554.3|8556.6|8553.8|8560.2|8556.8|8556.6|8553.8|98
1642583300000|2022-01-19 09:08:20|8555.6|8552.8|8555.6|8552.8|8556.6|8553.8|8555.6|8552.8|23
1642583310000|2022-01-19 09:08:30|8554.6|8551.8|8554.6|8551.8|8555.6|8552.8|8553.6|8550.8|88
1642583320000|2022-01-19 09:08:40|8554.1|8551.3|8553.6|8550.8|8554.6|8551.8|8552.6|8549.8|64
1642583330000|2022-01-19 09:08:50|8554.1|8551.3|8553.6|8550.8|8554.6|8551.8|8553.1|8550.3|26
1642583340000|2022-01-19 09:09:00|8553.1|8550.3|8553.1|8550.3|8553.6|8550.8|8551.6|8548.8|34
1642583350000|2022-01-19 09:09:10|8553.6|8550.8|8555.6|8552.8|8555.6|8552.8|8553.6|8550.8|80
1642583360000|2022-01-19 09:09:20|8555.1|8552.3|8556.1|8553.3|8556.6|8553.8|8554.6|8551.8|35
1642583370000|2022-01-19 09:09:30|8555.6|8552.8|8557.6|8554.8|8558.1|8555.3|8555.6|8552.8|25
1642583380000|2022-01-19 09:09:40|8558.1|8555.3|8559.1|8556.3|8560.6|8557.8|8557.6|8554.8|39
1642583390000|2022-01-19 09:09:50|8558.6|8555.8|8560.6|8557.8|8560.6|8557.8|8558.6|8555.8|33
1642583400000|2022-01-19 09:10:00|8561.6|8558.8|8563.6|8560.8|8565.1|8562.3|8561.6|8558.8|74
1642583410000|2022-01-19 09:10:10|8564.1|8561.3|8563.1|8560.3|8564.6|8561.8|8562.6|8559.8|20
1642583420000|2022-01-19 09:10:20|8563.6|8560.8|8560.1|8557.3|8563.6|8560.8|8559.6|8556.8|54
1642583430000|2022-01-19 09:10:30|8560.6|8557.8|8560.6|8557.8|8560.6|8557.8|8559.1|8556.3|25
1642583440000|2022-01-19 09:10:40|8559.6|8556.8|8559.6|8556.8|8560.1|8557.3|8558.6|8555.8|14
1642583450000|2022-01-19 09:10:50|8559.1|8556.3|8558.6|8555.8|8559.6|8556.8|8556.1|8553.3|49
1642583460000|2022-01-19 09:11:00|8559.6|8556.8|8558.6|8555.8|8559.6|8556.8|8558.6|8555.8|6
1642583470000|2022-01-19 09:11:10|8557.6|8554.8|8559.6|8556.8|8559.6|8556.8|8557.6|8554.8|18
1642583480000|2022-01-19 09:11:20|8559.1|8556.3|8558.6|8555.8|8559.6|8556.8|8558.6|8555.8|12
1642583490000|2022-01-19 09:11:30|8557.6|8554.8|8559.6|8556.8|8559.6|8556.8|8557.6|8554.8|20
1642583500000|2022-01-19 09:11:40|8560.1|8557.3|8558.6|8555.8|8560.6|8557.8|8558.6|8555.8|15
1642583510000|2022-01-19 09:11:50|8558.1|8555.3|8557.6|8554.8|8558.1|8555.3|8557.1|8554.3|22
1642583520000|2022-01-19 09:12:00|8558.1|8555.3|8554.6|8551.8|8558.6|8555.8|8554.1|8551.3|22
1642583530000|2022-01-19 09:12:10|8553.6|8550.8|8554.6|8551.8|8555.6|8552.8|8553.6|8550.8|32
1642583540000|2022-01-19 09:12:20|8553.6|8550.8|8555.6|8552.8|8555.6|8552.8|8552.6|8549.8|28
1642583550000|2022-01-19 09:12:30|8556.6|8553.8|8557.6|8554.8|8558.6|8555.8|8555.6|8552.8|30
1642583560000|2022-01-19 09:12:40|8558.1|8555.3|8563.6|8560.8|8564.6|8561.8|8558.1|8555.3|66
1642583570000|2022-01-19 09:12:50|8561.6|8558.8|8561.6|8558.8|8561.6|8558.8|8561.6|8558.8|55
1642583580000|2022-01-19 09:13:00|8562.1|8559.3|8561.6|8558.8|8562.1|8559.3|8559.6|8556.8|45
1642583590000|2022-01-19 09:13:10|8562.1|8559.3|8562.1|8559.3|8562.6|8559.8|8561.6|8558.8|30
1642583600000|2022-01-19 09:13:20|8562.6|8559.8|8561.6|8558.8|8562.6|8559.8|8561.6|8558.8|7
1642583610000|2022-01-19 09:13:30|8561.1|8558.3|8556.6|8553.8|8561.6|8558.8|8555.6|8552.8|113
1642583620000|2022-01-19 09:13:40|8556.1|8553.3|8556.1|8553.3|8556.1|8553.3|8556.1|8553.3|13
1642583630000|2022-01-19 09:13:50|8556.6|8553.8|8555.6|8552.8|8556.6|8553.8|8555.6|8552.8|11
1642583640000|2022-01-19 09:14:00|8556.1|8553.3|8556.6|8553.8|8559.6|8556.8|8556.1|8553.3|134
1642583650000|2022-01-19 09:14:10|8557.1|8554.3|8556.6|8553.8|8557.1|8554.3|8554.6|8551.8|86
1642583660000|2022-01-19 09:14:20|8556.1|8553.3|8554.1|8551.3|8556.6|8553.8|8553.6|8550.8|52
1642583670000|2022-01-19 09:14:30|8554.6|8551.8|8553.1|8550.3|8554.6|8551.8|8553.1|8550.3|13
1642583680000|2022-01-19 09:14:40|8552.6|8549.8|8551.6|8548.8|8553.6|8550.8|8551.6|8548.8|15
1642583690000|2022-01-19 09:14:50|8552.1|8549.3|8550.6|8547.8|8553.6|8550.8|8548.6|8545.8|59
1642583700000|2022-01-19 09:15:00|8551.6|8548.8|8554.6|8551.8|8556.1|8553.3|8550.6|8547.8|66
1642583710000|2022-01-19 09:15:10|8554.1|8551.3|8557.6|8554.8|8558.1|8555.3|8553.6|8550.8|32
1642583720000|2022-01-19 09:15:20|8557.1|8554.3|8558.1|8555.3|8558.1|8555.3|8556.6|8553.8|17
1642583730000|2022-01-19 09:15:30|8557.6|8554.8|8556.6|8553.8|8559.6|8556.8|8555.6|8552.8|55
1642583740000|2022-01-19 09:15:40|8556.1|8553.3|8562.1|8559.3|8563.6|8560.8|8555.6|8552.8|137
1642583750000|2022-01-19 09:15:50|8561.6|8558.8|8563.6|8560.8|8563.6|8560.8|8561.6|8558.8|35
1642583760000|2022-01-19 09:16:00|8563.1|8560.3|8563.6|8560.8|8564.6|8561.8|8562.6|8559.8|49
1642583770000|2022-01-19 09:16:10|8563.1|8560.3|8564.1|8561.3|8564.6|8561.8|8563.1|8560.3|29
1642583780000|2022-01-19 09:16:20|8563.6|8560.8|8563.1|8560.3|8565.6|8562.8|8562.6|8559.8|25
1642583790000|2022-01-19 09:16:30|8562.6|8559.8|8566.6|8563.8|8570.1|8567.3|8562.6|8559.8|123
1642583800000|2022-01-19 09:16:40|8566.1|8563.3|8566.1|8563.3|8566.6|8563.8|8565.6|8562.8|29
1642583810000|2022-01-19 09:16:50|8565.6|8562.8|8563.6|8560.8|8565.6|8562.8|8561.6|8558.8|74
1642583820000|2022-01-19 09:17:00|8564.6|8561.8|8566.6|8563.8|8567.6|8564.8|8564.6|8561.8|34
1642583830000|2022-01-19 09:17:10|8567.1|8564.3|8569.1|8566.3|8569.6|8566.8|8566.1|8563.3|28
1642583840000|2022-01-19 09:17:20|8569.6|8566.8|8566.6|8563.8|8569.6|8566.8|8566.6|8563.8|59
1642583850000|2022-01-19 09:17:30|8567.1|8564.3|8567.6|8564.8|8567.6|8564.8|8566.6|8563.8|14
1642583860000|2022-01-19 09:17:40|8568.6|8565.8|8567.1|8564.3|8569.6|8566.8|8566.6|8563.8|38
1642583870000|2022-01-19 09:17:50|8566.6|8563.8|8569.6|8566.8|8569.6|8566.8|8566.6|8563.8|21
1642583880000|2022-01-19 09:18:00|8570.6|8567.8|8566.6|8563.8|8570.6|8567.8|8566.1|8563.3|39
1642583890000|2022-01-19 09:18:10|8566.1|8563.3|8563.6|8560.8|8566.6|8563.8|8563.6|8560.8|33
1642583900000|2022-01-19 09:18:20|8564.1|8561.3|8563.6|8560.8|8564.6|8561.8|8563.6|8560.8|7
1642583910000|2022-01-19 09:18:30|8564.6|8561.8|8565.1|8562.3|8565.6|8562.8|8564.6|8561.8|18
1642583920000|2022-01-19 09:18:40|8564.6|8561.8|8565.1|8562.3|8565.6|8562.8|8564.6|8561.8|7
1642583930000|2022-01-19 09:18:50|8565.6|8562.8|8571.1|8568.3|8571.5|8568.7|8565.6|8562.8|140
1642583940000|2022-01-19 09:19:00|8571|8568.2|8569.1|8566.3|8571.6|8568.8|8569.1|8566.3|25
1642583950000|2022-01-19 09:19:10|8569.6|8566.8|8570.6|8567.8|8570.6|8567.8|8569.6|8566.8|24
1642583960000|2022-01-19 09:19:20|8570.1|8567.3|8570.1|8567.3|8570.1|8567.3|8569.6|8566.8|10
1642583970000|2022-01-19 09:19:30|8570.6|8567.8|8569.6|8566.8|8571.6|8568.8|8569.6|8566.8|19
1642583980000|2022-01-19 09:19:40|8570.1|8567.3|8571.1|8568.3|8571.6|8568.8|8570.1|8567.3|21
1642583990000|2022-01-19 09:19:50|8571.6|8568.8|8571.1|8568.3|8572.1|8569.3|8570.6|8567.8|16
1642584000000|2022-01-19 09:20:00|8570.6|8567.8|8570.6|8567.8|8571.6|8568.8|8570.6|8567.8|9
1642584010000|2022-01-19 09:20:10|8571.1|8568.3|8570.6|8567.8|8571.6|8568.8|8570.6|8567.8|19
1642584020000|2022-01-19 09:20:20|8570.5|8567.7|8569.5|8566.7|8570.5|8567.7|8569|8566.2|24
1642584030000|2022-01-19 09:20:30|8569|8566.2|8568.5|8565.7|8569.5|8566.7|8568.5|8565.7|6
1642584040000|2022-01-19 09:20:40|8568.6|8565.8|8568.5|8565.7|8569.5|8566.7|8568.5|8565.7|24
1642584050000|2022-01-19 09:20:50|8569|8566.2|8571.5|8568.7|8571.5|8568.7|8568.5|8565.7|114
1642584060000|2022-01-19 09:21:00|8572.5|8569.7|8573.5|8570.7|8573.5|8570.7|8571.5|8568.7|48
1642584070000|2022-01-19 09:21:10|8572.6|8569.8|8568.5|8565.7|8573.5|8570.7|8568.5|8565.7|41
1642584080000|2022-01-19 09:21:20|8568|8565.2|8568.5|8565.7|8569|8566.2|8565.5|8562.7|69
1642584090000|2022-01-19 09:21:30|8569|8566.2|8567.5|8564.7|8569|8566.2|8567.5|8564.7|13
1642584100000|2022-01-19 09:21:40|8568.5|8565.7|8569|8566.2|8569.5|8566.7|8567.5|8564.7|21
1642584110000|2022-01-19 09:21:50|8569.5|8566.7|8568.5|8565.7|8570.5|8567.7|8568.5|8565.7|11
1642584120000|2022-01-19 09:22:00|8569|8566.2|8569.5|8566.7|8570.5|8567.7|8567.5|8564.7|20
1642584130000|2022-01-19 09:22:10|8570|8567.2|8571.5|8568.7|8573|8570.2|8570|8567.2|28
1642584140000|2022-01-19 09:22:20|8570.5|8567.7|8570.5|8567.7|8571|8568.2|8570.5|8567.7|9
1642584150000|2022-01-19 09:22:30|8571.5|8568.7|8570.5|8567.7|8571.5|8568.7|8570.5|8567.7|2
1642584160000|2022-01-19 09:22:40|8569.5|8566.7|8571|8568.2|8572|8569.2|8569.5|8566.7|85
1642584170000|2022-01-19 09:22:50|8570.5|8567.7|8571.5|8568.7|8572|8569.2|8570.5|8567.7|26
1642584180000|2022-01-19 09:23:00|8572|8569.2|8571.5|8568.7|8572.5|8569.7|8570.5|8567.7|27
1642584190000|2022-01-19 09:23:10|8571|8568.2|8572.5|8569.7|8573.5|8570.7|8571|8568.2|28
1642584200000|2022-01-19 09:23:20|8572|8569.2|8572|8569.2|8572.5|8569.7|8571|8568.2|10
1642584210000|2022-01-19 09:23:30|8572.5|8569.7|8572|8569.2|8573.5|8570.7|8571.5|8568.7|16
1642584220000|2022-01-19 09:23:40|8571.5|8568.7|8572.5|8569.7|8572.5|8569.7|8571.5|8568.7|7
1642584230000|2022-01-19 09:23:50|8572|8569.2|8571.5|8568.7|8573.5|8570.7|8571.5|8568.7|21
1642584240000|2022-01-19 09:24:00|8571|8568.2|8571.5|8568.7|8571.5|8568.7|8571|8568.2|1
1642584250000|2022-01-19 09:24:10|8571|8568.2|8571.5|8568.7|8572.5|8569.7|8570.5|8567.7|13
1642584260000|2022-01-19 09:24:20|8572.5|8569.7|8573.5|8570.7|8574.5|8571.7|8572.5|8569.7|33
1642584270000|2022-01-19 09:24:30|8574.5|8571.7|8574.5|8571.7|8576.5|8573.7|8573.5|8570.7|65
1642584280000|2022-01-19 09:24:40|8573.5|8570.7|8570.5|8567.7|8573.5|8570.7|8570.5|8567.7|42
1642584290000|2022-01-19 09:24:50|8571.5|8568.7|8570.5|8567.7|8571.5|8568.7|8570.5|8567.7|16
1642584300000|2022-01-19 09:25:00|8571|8568.2|8571|8568.2|8571.5|8568.7|8570.5|8567.7|10
1642584310000|2022-01-19 09:25:10|8571.5|8568.7|8572.5|8569.7|8572.5|8569.7|8571.5|8568.7|9
1642584320000|2022-01-19 09:25:20|8573.5|8570.7|8573.5|8570.7|8573.5|8570.7|8572.5|8569.7|12
1642584330000|2022-01-19 09:25:30|8573|8570.2|8575.5|8572.7|8575.5|8572.7|8573|8570.2|24
1642584340000|2022-01-19 09:25:40|8576|8573.2|8578.5|8575.7|8579.5|8576.7|8576|8573.2|73
1642584350000|2022-01-19 09:25:50|8578|8575.2|8578.5|8575.7|8578.5|8575.7|8577.5|8574.7|18
1642584360000|2022-01-19 09:26:00|8580.5|8577.7|8576.5|8573.7|8580.5|8577.7|8576.5|8573.7|158
1642584370000|2022-01-19 09:26:10|8577.5|8574.7|8574.5|8571.7|8577.5|8574.7|8574.5|8571.7|28
1642584380000|2022-01-19 09:26:20|8575.5|8572.7|8576.5|8573.7|8576.5|8573.7|8575.5|8572.7|8
1642584390000|2022-01-19 09:26:30|8577|8574.2|8576.5|8573.7|8577.5|8574.7|8576.5|8573.7|10
1642584400000|2022-01-19 09:26:40|8575.5|8572.7|8576|8573.2|8576|8573.2|8575.5|8572.7|7
1642584410000|2022-01-19 09:26:50|8576.5|8573.7|8576|8573.2|8576.5|8573.7|8575.5|8572.7|8
1642584420000|2022-01-19 09:27:00|8576.5|8573.7|8576.5|8573.7|8577.5|8574.7|8575.5|8572.7|27
1642584430000|2022-01-19 09:27:10|8577|8574.2|8576.5|8573.7|8577.5|8574.7|8575.5|8572.7|15
1642584440000|2022-01-19 09:27:20|8577|8574.2|8576.5|8573.7|8577.5|8574.7|8576.5|8573.7|5
1642584450000|2022-01-19 09:27:30|8577|8574.2|8576.5|8573.7|8577.5|8574.7|8576.5|8573.7|9
1642584460000|2022-01-19 09:27:40|8575.5|8572.7|8573|8570.2|8575.5|8572.7|8573|8570.2|46
1642584470000|2022-01-19 09:27:50|8573.5|8570.7|8575.5|8572.7|8575.5|8572.7|8573|8570.2|13
1642584480000|2022-01-19 09:28:00|8574.5|8571.7|8572.5|8569.7|8575.5|8572.7|8572.5|8569.7|16
1642584490000|2022-01-19 09:28:10|8573|8570.2|8571.5|8568.7|8573.5|8570.7|8570.5|8567.7|30
1642584500000|2022-01-19 09:28:20|8570.5|8567.7|8569.5|8566.7|8571.5|8568.7|8569.5|8566.7|43
1642584510000|2022-01-19 09:28:30|8570|8567.2|8572|8569.2|8572.5|8569.7|8570|8567.2|23
1642584520000|2022-01-19 09:28:40|8572.5|8569.7|8572.5|8569.7|8573.5|8570.7|8571.5|8568.7|56
1642584530000|2022-01-19 09:28:50|8571.5|8568.7|8572.5|8569.7|8572.5|8569.7|8571.5|8568.7|6
1642584540000|2022-01-19 09:29:00|8573.5|8570.7|8572.5|8569.7|8573.5|8570.7|8571.5|8568.7|72
1642584550000|2022-01-19 09:29:10|8573.5|8570.7|8574.5|8571.7|8574.5|8571.7|8572.5|8569.7|44
1642584560000|2022-01-19 09:29:20|8574|8571.2|8573.5|8570.7|8574.5|8571.7|8572.5|8569.7|9
1642584570000|2022-01-19 09:29:30|8574.5|8571.7|8575.5|8572.7|8575.5|8572.7|8574.5|8571.7|11
1642584580000|2022-01-19 09:29:40|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|8573.5|8570.7|8
1642584590000|2022-01-19 09:29:50|8574|8571.2|8577.5|8574.7|8577.5|8574.7|8574|8571.2|81
1642584600000|2022-01-19 09:30:00|8577|8574.2|8577.5|8574.7|8578|8575.2|8576.5|8573.7|26
1642584610000|2022-01-19 09:30:10|8577|8574.2|8573.5|8570.7|8577.5|8574.7|8573.5|8570.7|39
1642584620000|2022-01-19 09:30:20|8574|8571.2|8574.5|8571.7|8575.5|8572.7|8573.5|8570.7|23
1642584630000|2022-01-19 09:30:30|8575|8572.2|8577.5|8574.7|8577.5|8574.7|8574.5|8571.7|32
1642584640000|2022-01-19 09:30:40|8578.5|8575.7|8578|8575.2|8578.5|8575.7|8577.5|8574.7|39
1642584650000|2022-01-19 09:30:50|8577.5|8574.7|8577.5|8574.7|8579|8576.2|8577.5|8574.7|22
1642584660000|2022-01-19 09:31:00|8578|8575.2|8575.5|8572.7|8578.5|8575.7|8575|8572.2|51
1642584670000|2022-01-19 09:31:10|8576|8573.2|8576.5|8573.7|8576.5|8573.7|8576|8573.2|4
1642584680000|2022-01-19 09:31:20|8575.5|8572.7|8576.5|8573.7|8577.5|8574.7|8575.5|8572.7|28
1642584690000|2022-01-19 09:31:30|8577|8574.2|8577.5|8574.7|8579.5|8576.7|8577|8574.2|39
1642584700000|2022-01-19 09:31:40|8578|8575.2|8574.5|8571.7|8578|8575.2|8573.5|8570.7|27
1642584710000|2022-01-19 09:31:50|8575.5|8572.7|8576.5|8573.7|8577.5|8574.7|8574.5|8571.7|16
1642584720000|2022-01-19 09:32:00|8576|8573.2|8576.5|8573.7|8577|8574.2|8575.5|8572.7|10
1642584730000|2022-01-19 09:32:10|8576|8573.2|8576.5|8573.7|8576.5|8573.7|8575.5|8572.7|8
1642584740000|2022-01-19 09:32:20|8575.5|8572.7|8574.5|8571.7|8575.5|8572.7|8574.5|8571.7|10
1642584750000|2022-01-19 09:32:30|8575.5|8572.7|8575.5|8572.7|8576.5|8573.7|8575.5|8572.7|8
1642584760000|2022-01-19 09:32:40|8575|8572.2|8575.5|8572.7|8575.5|8572.7|8574.5|8571.7|20
1642584770000|2022-01-19 09:32:50|8576|8573.2|8581|8578.2|8581.5|8578.7|8575.5|8572.7|64
1642584780000|2022-01-19 09:33:00|8580.5|8577.7|8582.5|8579.7|8585.5|8582.7|8580.5|8577.7|117
1642584790000|2022-01-19 09:33:10|8583|8580.2|8582.5|8579.7|8584.5|8581.7|8582.5|8579.7|36
1642584800000|2022-01-19 09:33:20|8583.5|8580.7|8582.5|8579.7|8584|8581.2|8582.5|8579.7|21
1642584810000|2022-01-19 09:33:30|8583.5|8580.7|8583.5|8580.7|8583.5|8580.7|8581.5|8578.7|32
1642584820000|2022-01-19 09:33:40|8584|8581.2|8585.5|8582.7|8585.5|8582.7|8583.5|8580.7|41
1642584830000|2022-01-19 09:33:50|8586|8583.2|8583.5|8580.7|8586.5|8583.7|8583.5|8580.7|33
1642584840000|2022-01-19 09:34:00|8583|8580.2|8583.5|8580.7|8584.5|8581.7|8580.5|8577.7|80
1642584850000|2022-01-19 09:34:10|8583|8580.2|8583|8580.2|8584|8581.2|8582.5|8579.7|22
1642584860000|2022-01-19 09:34:20|8583.5|8580.7|8582.5|8579.7|8583.5|8580.7|8582.5|8579.7|6
1642584870000|2022-01-19 09:34:30|8583|8580.2|8585.5|8582.7|8585.5|8582.7|8582.5|8579.7|15
1642584880000|2022-01-19 09:34:40|8585|8582.2|8586.5|8583.7|8588.5|8585.7|8585|8582.2|49
1642584890000|2022-01-19 09:34:50|8587|8584.2|8587.5|8584.7|8589|8586.2|8586.5|8583.7|41
1642584900000|2022-01-19 09:35:00|8588|8585.2|8587.5|8584.7|8590.5|8587.7|8587.5|8584.7|69
1642584910000|2022-01-19 09:35:10|8588.5|8585.7|8587.5|8584.7|8588.5|8585.7|8586.5|8583.7|25
1642584920000|2022-01-19 09:35:20|8587|8584.2|8585.5|8582.7|8587.5|8584.7|8585.5|8582.7|18
1642584930000|2022-01-19 09:35:30|8586.5|8583.7|8591.5|8588.7|8592.5|8589.7|8586|8583.2|80
1642584940000|2022-01-19 09:35:40|8591|8588.2|8588.5|8585.7|8591.5|8588.7|8588.5|8585.7|35
1642584950000|2022-01-19 09:35:50|8587.5|8584.7|8582.5|8579.7|8587.5|8584.7|8582.5|8579.7|65
1642584960000|2022-01-19 09:36:00|8583|8580.2|8582.5|8579.7|8583.5|8580.7|8582|8579.2|26
1642584970000|2022-01-19 09:36:10|8583|8580.2|8582.5|8579.7|8583.5|8580.7|8581.5|8578.7|29
1642584980000|2022-01-19 09:36:20|8583.5|8580.7|8581.5|8578.7|8583.5|8580.7|8581.5|8578.7|52
1642584990000|2022-01-19 09:36:30|8582|8579.2|8582.5|8579.7|8583|8580.2|8581.5|8578.7|34
1642585000000|2022-01-19 09:36:40|8581.5|8578.7|8581|8578.2|8582.5|8579.7|8581|8578.2|26
1642585010000|2022-01-19 09:36:50|8581.5|8578.7|8580.5|8577.7|8581.5|8578.7|8580.5|8577.7|25
1642585020000|2022-01-19 09:37:00|8581|8578.2|8582.5|8579.7|8583.5|8580.7|8580.5|8577.7|34
1642585030000|2022-01-19 09:37:10|8582|8579.2|8582.5|8579.7|8582.5|8579.7|8581.5|8578.7|6
1642585040000|2022-01-19 09:37:20|8581.5|8578.7|8581|8578.2|8581.5|8578.7|8581|8578.2|15
1642585050000|2022-01-19 09:37:30|8580.5|8577.7|8580.5|8577.7|8580.5|8577.7|8578.5|8575.7|37
1642585060000|2022-01-19 09:37:40|8580|8577.2|8578.5|8575.7|8580|8577.2|8577.5|8574.7|27
1642585070000|2022-01-19 09:37:50|8578|8575.2|8578.5|8575.7|8579.5|8576.7|8577.5|8574.7|39
1642585080000|2022-01-19 09:38:00|8578|8575.2|8578.5|8575.7|8579.5|8576.7|8577.5|8574.7|18
1642585090000|2022-01-19 09:38:10|8579|8576.2|8579.5|8576.7|8579.5|8576.7|8577.5|8574.7|31
1642585100000|2022-01-19 09:38:20|8580|8577.2|8579.5|8576.7|8580|8577.2|8579.5|8576.7|10
1642585110000|2022-01-19 09:38:30|8578.5|8575.7|8578.5|8575.7|8579|8576.2|8578.5|8575.7|5
1642585120000|2022-01-19 09:38:40|8579.5|8576.7|8580|8577.2|8580|8577.2|8578.5|8575.7|32
1642585130000|2022-01-19 09:38:50|8579.5|8576.7|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|5
1642585140000|2022-01-19 09:39:00|8578|8575.2|8579.5|8576.7|8580.5|8577.7|8578|8575.2|25
1642585150000|2022-01-19 09:39:10|8580|8577.2|8579.5|8576.7|8580|8577.2|8579.5|8576.7|6
1642585160000|2022-01-19 09:39:20|8580.5|8577.7|8580.5|8577.7|8580.5|8577.7|8579.5|8576.7|9
1642585170000|2022-01-19 09:39:30|8580|8577.2|8580|8577.2|8580.5|8577.7|8579.5|8576.7|39
1642585180000|2022-01-19 09:39:40|8580.5|8577.7|8579.5|8576.7|8581|8578.2|8579.5|8576.7|41
1642585190000|2022-01-19 09:39:50|8580|8577.2|8579.5|8576.7|8580|8577.2|8578.5|8575.7|6
1642585200000|2022-01-19 09:40:00|8580|8577.2|8579.5|8576.7|8580|8577.2|8579.5|8576.7|4
1642585210000|2022-01-19 09:40:10|8580.5|8577.7|8580|8577.2|8580.5|8577.7|8579.5|8576.7|19
1642585220000|2022-01-19 09:40:20|8580.5|8577.7|8579.5|8576.7|8581.5|8578.7|8578.5|8575.7|61
1642585230000|2022-01-19 09:40:30|8579|8576.2|8579.5|8576.7|8580|8577.2|8579|8576.2|5
1642585240000|2022-01-19 09:40:40|8578.5|8575.7|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|19
1642585250000|2022-01-19 09:40:50|8579|8576.2|8577.5|8574.7|8579.5|8576.7|8576|8573.2|26
1642585260000|2022-01-19 09:41:00|8578.5|8575.7|8580|8577.2|8580.5|8577.7|8578.5|8575.7|18
1642585270000|2022-01-19 09:41:10|8580.5|8577.7|8580.5|8577.7|8581.5|8578.7|8580.5|8577.7|14
1642585280000|2022-01-19 09:41:20|8581|8578.2|8580.5|8577.7|8581|8578.2|8580.5|8577.7|6
1642585290000|2022-01-19 09:41:30|8581|8578.2|8584.5|8581.7|8585.5|8582.7|8580.5|8577.7|47
1642585300000|2022-01-19 09:41:40|8583.5|8580.7|8585.5|8582.7|8586.5|8583.7|8583.5|8580.7|51
1642585310000|2022-01-19 09:41:50|8586|8583.2|8587.5|8584.7|8588|8585.2|8586|8583.2|28
1642585320000|2022-01-19 09:42:00|8587|8584.2|8591|8588.2|8591|8588.2|8586.5|8583.7|65
1642585330000|2022-01-19 09:42:10|8590.5|8587.7|8601.5|8598.7|8604.5|8601.7|8590.5|8587.7|274
1642585340000|2022-01-19 09:42:20|8602.5|8599.7|8603.5|8600.7|8605|8602.2|8601.5|8598.7|135
1642585350000|2022-01-19 09:42:30|8603|8600.2|8605|8602.2|8606.5|8603.7|8603|8600.2|85
1642585360000|2022-01-19 09:42:40|8604.5|8601.7|8603.5|8600.7|8606.5|8603.7|8603.5|8600.7|35
1642585370000|2022-01-19 09:42:50|8604|8601.2|8601.5|8598.7|8604|8601.2|8599.5|8596.7|59
1642585380000|2022-01-19 09:43:00|8601|8598.2|8605.5|8602.7|8605.5|8602.7|8601|8598.2|56
1642585390000|2022-01-19 09:43:10|8604|8601.2|8604.5|8601.7|8605.5|8602.7|8603|8600.2|62
1642585400000|2022-01-19 09:43:20|8605.5|8602.7|8602.5|8599.7|8605.5|8602.7|8602.5|8599.7|32
1642585410000|2022-01-19 09:43:30|8602|8599.2|8601.5|8598.7|8603|8600.2|8600.5|8597.7|32
1642585420000|2022-01-19 09:43:40|8601|8598.2|8599|8596.2|8601.5|8598.7|8598.5|8595.7|25
1642585430000|2022-01-19 09:43:50|8599.1|8595.1|8599|8596.2|8600.5|8597.7|8597.5|8594.7|52
1642585440000|2022-01-19 09:44:00|8599.5|8596.7|8602.5|8599.7|8602.5|8599.7|8598.5|8595.7|34
1642585450000|2022-01-19 09:44:10|8603.5|8600.7|8603.5|8600.7|8603.5|8600.7|8602.5|8599.7|16
1642585460000|2022-01-19 09:44:20|8604|8601.2|8604.5|8601.7|8606.5|8603.7|8603.5|8600.7|61
1642585470000|2022-01-19 09:44:30|8603.5|8600.7|8603.5|8600.7|8604.5|8601.7|8603.5|8600.7|24
1642585480000|2022-01-19 09:44:40|8604.5|8601.7|8604.5|8601.7|8606.5|8603.7|8604.5|8601.7|40
1642585490000|2022-01-19 09:44:50|8604|8601.2|8601.5|8598.7|8604.5|8601.7|8601.5|8598.7|25
1642585500000|2022-01-19 09:45:00|8602|8599.2|8602.5|8599.7|8605.5|8602.7|8601.5|8598.7|45
1642585510000|2022-01-19 09:45:10|8601.5|8598.7|8601.5|8598.7|8603.5|8600.7|8600.5|8597.7|42
1642585520000|2022-01-19 09:45:20|8602|8599.2|8601|8598.2|8602|8599.2|8600.5|8597.7|20
1642585530000|2022-01-19 09:45:30|8600.5|8597.7|8600|8597.2|8601|8598.2|8599.5|8596.7|22
1642585540000|2022-01-19 09:45:40|8599.5|8596.7|8600.5|8597.7|8601.5|8598.7|8599.5|8596.7|16
1642585550000|2022-01-19 09:45:50|8601.5|8598.7|8598.5|8595.7|8601.5|8598.7|8598.5|8595.7|39
1642585560000|2022-01-19 09:46:00|8597.5|8594.7|8592.5|8589.7|8597.5|8594.7|8592.5|8589.7|108
1642585570000|2022-01-19 09:46:10|8593|8590.2|8594.5|8591.7|8595|8592.2|8592.5|8589.7|27
1642585580000|2022-01-19 09:46:20|8595|8592.2|8595.5|8592.7|8596.5|8593.7|8594.5|8591.7|48
1642585590000|2022-01-19 09:46:30|8594.5|8591.7|8597.5|8594.7|8599|8596.2|8594.5|8591.7|49
1642585600000|2022-01-19 09:46:40|8598.5|8595.7|8598.5|8595.7|8599.5|8596.7|8598|8595.2|40
1642585610000|2022-01-19 09:46:50|8599|8596.2|8592|8589.2|8599|8596.2|8591.5|8588.7|72
1642585620000|2022-01-19 09:47:00|8591.5|8588.7|8593.5|8590.7|8594|8591.2|8591.5|8588.7|28
1642585630000|2022-01-19 09:47:10|8594|8591.2|8592.5|8589.7|8594.5|8591.7|8592|8589.2|19
1642585640000|2022-01-19 09:47:20|8593|8590.2|8592|8589.2|8593.5|8590.7|8591.5|8588.7|13
1642585650000|2022-01-19 09:47:30|8592.5|8589.7|8589.5|8586.7|8592.5|8589.7|8588.5|8585.7|38
1642585660000|2022-01-19 09:47:40|8590.5|8587.7|8595|8592.2|8595.5|8592.7|8590.5|8587.7|90
1642585670000|2022-01-19 09:47:50|8595.5|8592.7|8597.5|8594.7|8598.5|8595.7|8595.5|8592.7|23
1642585680000|2022-01-19 09:48:00|8597|8594.2|8596.5|8593.7|8598.5|8595.7|8595.5|8592.7|26
1642585690000|2022-01-19 09:48:10|8596|8593.2|8596.5|8593.7|8597.5|8594.7|8596|8593.2|6
1642585700000|2022-01-19 09:48:20|8597|8594.2|8596|8593.2|8597|8594.2|8595.5|8592.7|8
1642585710000|2022-01-19 09:48:30|8595.5|8592.7|8596|8593.2|8596.5|8593.7|8594.5|8591.7|18
1642585720000|2022-01-19 09:48:40|8596.5|8593.7|8598.5|8595.7|8598.5|8595.7|8596|8593.2|5
1642585730000|2022-01-19 09:48:50|8599.5|8596.7|8599.5|8596.7|8600.5|8597.7|8598.5|8595.7|55
1642585740000|2022-01-19 09:49:00|8600.5|8597.7|8600.5|8597.7|8601.5|8598.7|8600.5|8597.7|13
1642585750000|2022-01-19 09:49:10|8599.5|8596.7|8600.5|8597.7|8602.5|8599.7|8599.5|8596.7|61
1642585760000|2022-01-19 09:49:20|8601.5|8598.7|8601|8598.2|8601.5|8598.7|8600.5|8597.7|15
1642585770000|2022-01-19 09:49:30|8600.5|8597.7|8601.5|8598.7|8601.5|8598.7|8600.5|8597.7|10
1642585780000|2022-01-19 09:49:40|8601|8598.2|8599.5|8596.7|8601.5|8598.7|8598.5|8595.7|43
1642585790000|2022-01-19 09:49:50|8600.5|8597.7|8601|8598.2|8601|8598.2|8600|8597.2|7
1642585800000|2022-01-19 09:50:00|8601.5|8598.7|8603|8600.2|8604.5|8601.7|8601.5|8598.7|74
1642585810000|2022-01-19 09:50:10|8603.5|8600.7|8602.5|8599.7|8604.5|8601.7|8602|8599.2|23
1642585820000|2022-01-19 09:50:20|8603|8600.2|8603|8600.2|8605.5|8602.7|8603|8600.2|21
1642585830000|2022-01-19 09:50:30|8602.5|8599.7|8604|8601.2|8604|8601.2|8601.5|8598.7|15
1642585840000|2022-01-19 09:50:40|8603.5|8600.7|8605|8602.2|8605.5|8602.7|8603.5|8600.7|24
1642585850000|2022-01-19 09:50:50|8605.5|8602.7|8603|8600.2|8605.5|8602.7|8602.5|8599.7|21
1642585860000|2022-01-19 09:51:00|8603.5|8600.7|8603|8600.2|8604.5|8601.7|8602.5|8599.7|24
1642585870000|2022-01-19 09:51:10|8603.5|8600.7|8601.5|8598.7|8603.5|8600.7|8601.5|8598.7|8
1642585880000|2022-01-19 09:51:20|8601|8598.2|8600|8597.2|8601.5|8598.7|8598.5|8595.7|43
1642585890000|2022-01-19 09:51:30|8599.5|8596.7|8600.5|8597.7|8601|8598.2|8599.5|8596.7|16
1642585900000|2022-01-19 09:51:40|8600|8597.2|8599.5|8596.7|8600|8597.2|8599|8596.2|18
1642585910000|2022-01-19 09:51:50|8599|8596.2|8598|8595.2|8599|8596.2|8596.5|8593.7|36
1642585920000|2022-01-19 09:52:00|8598.5|8595.7|8597.5|8594.7|8599.5|8596.7|8597.5|8594.7|20
1642585930000|2022-01-19 09:52:10|8596.5|8593.7|8597.5|8594.7|8598.5|8595.7|8596.5|8593.7|15
1642585940000|2022-01-19 09:52:20|8597|8594.2|8594.5|8591.7|8597|8594.2|8594.5|8591.7|24
1642585950000|2022-01-19 09:52:30|8594|8591.2|8595.5|8592.7|8595.5|8592.7|8592.5|8589.7|188
1642585960000|2022-01-19 09:52:40|8596.5|8593.7|8595.5|8592.7|8596.5|8593.7|8595.5|8592.7|28
1642585970000|2022-01-19 09:52:50|8595|8592.2|8595|8592.2|8595.5|8592.7|8594.5|8591.7|18
1642585980000|2022-01-19 09:53:00|8594.5|8591.7|8596|8593.2|8596.5|8593.7|8594.5|8591.7|19
1642585990000|2022-01-19 09:53:10|8596.5|8593.7|8595.5|8592.7|8596.5|8593.7|8595.5|8592.7|27
1642586000000|2022-01-19 09:53:20|8596.5|8593.7|8595.5|8592.7|8596.5|8593.7|8595.5|8592.7|5
1642586010000|2022-01-19 09:53:30|8595|8592.2|8594.5|8591.7|8596.5|8593.7|8594.5|8591.7|17
1642586020000|2022-01-19 09:53:40|8594.9|8592.1|8594|8591.2|8595|8592.2|8593.5|8590.7|8
1642586030000|2022-01-19 09:53:50|8593.5|8590.7|8592.5|8589.7|8593.5|8590.7|8591.5|8588.7|61
1642586040000|2022-01-19 09:54:00|8593|8590.2|8590|8587.2|8593|8590.2|8590|8587.2|84
1642586050000|2022-01-19 09:54:10|8590.5|8587.7|8590|8587.2|8591.5|8588.7|8589.5|8586.7|71
1642586060000|2022-01-19 09:54:20|8590.5|8587.7|8591.5|8588.7|8591.5|8588.7|8590.5|8587.7|26
1642586070000|2022-01-19 09:54:30|8591|8588.2|8590.5|8587.7|8592.5|8589.7|8590.5|8587.7|40
1642586080000|2022-01-19 09:54:40|8590.9|8588.1|8592.9|8590.1|8592.9|8590.1|8590.5|8587.7|15
1642586090000|2022-01-19 09:54:50|8592.5|8589.7|8591.5|8588.7|8593.5|8590.7|8591.5|8588.7|13
1642586100000|2022-01-19 09:55:00|8592.4|8589.6|8589.5|8586.7|8592.4|8589.6|8589.5|8586.7|50
1642586110000|2022-01-19 09:55:10|8590.4|8587.6|8589.5|8586.7|8590.5|8587.7|8589.5|8586.7|21
1642586120000|2022-01-19 09:55:20|8589|8586.2|8587|8584.2|8589|8586.2|8586.5|8583.7|39
1642586130000|2022-01-19 09:55:30|8586.5|8583.7|8584.5|8581.7|8587.5|8584.7|8584.5|8581.7|80
1642586140000|2022-01-19 09:55:40|8583.5|8580.7|8584|8581.2|8584.5|8581.7|8583.5|8580.7|31
1642586150000|2022-01-19 09:55:50|8584.4|8581.6|8584.5|8581.7|8585.5|8582.7|8584|8581.2|15
1642586160000|2022-01-19 09:56:00|8583.4|8580.6|8581.4|8578.6|8583.9|8581.1|8581.4|8578.6|47
1642586170000|2022-01-19 09:56:10|8580.9|8578.1|8583.4|8580.6|8583.4|8580.6|8580.9|8578.1|27
1642586180000|2022-01-19 09:56:20|8583.9|8581.1|8582.4|8579.6|8584.4|8581.6|8582.4|8579.6|11
1642586190000|2022-01-19 09:56:30|8581.4|8578.6|8583.4|8580.6|8583.4|8580.6|8581.4|8578.6|29
1642586200000|2022-01-19 09:56:40|8582.4|8579.6|8582.4|8579.6|8582.9|8580.1|8582.4|8579.6|5
1642586210000|2022-01-19 09:56:50|8581.5|8578.7|8582.4|8579.6|8582.4|8579.6|8580.4|8577.6|21
1642586220000|2022-01-19 09:57:00|8581.5|8578.7|8583.9|8581.1|8584|8581.2|8581.5|8578.7|21
1642586230000|2022-01-19 09:57:10|8583.5|8580.7|8581.5|8578.7|8583.9|8581.1|8581.5|8578.7|9
1642586240000|2022-01-19 09:57:20|8581.4|8578.6|8583.4|8580.6|8583.9|8581.1|8581.4|8578.6|11
1642586250000|2022-01-19 09:57:30|8584.4|8581.6|8585.4|8582.6|8585.4|8582.6|8584.4|8581.6|45
1642586260000|2022-01-19 09:57:40|8584.5|8581.7|8581.4|8578.6|8585.4|8582.6|8581.4|8578.6|72
1642586270000|2022-01-19 09:57:50|8581|8578.2|8579.4|8576.6|8581.9|8579.1|8578.9|8576.1|32
1642586280000|2022-01-19 09:58:00|8580.4|8577.6|8584.4|8581.6|8584.9|8582.1|8580.4|8577.6|27
1642586290000|2022-01-19 09:58:10|8584.9|8582.1|8591.4|8588.6|8591.9|8589.1|8584.9|8582.1|90
1642586300000|2022-01-19 09:58:20|8591.9|8589.1|8591.4|8588.6|8592.4|8589.6|8590.5|8587.7|43
1642586310000|2022-01-19 09:58:30|8592.4|8589.6|8589.4|8586.6|8592.4|8589.6|8588.4|8585.6|54
1642586320000|2022-01-19 09:58:40|8588.9|8586.1|8589.9|8587.1|8591.4|8588.6|8588.4|8585.6|53
1642586330000|2022-01-19 09:58:50|8589.4|8586.6|8586.4|8583.6|8589.4|8586.6|8586.4|8583.6|17
1642586340000|2022-01-19 09:59:00|8586.9|8584.1|8585.9|8583.1|8587.4|8584.6|8585.4|8582.6|15
1642586350000|2022-01-19 09:59:10|8586.4|8583.6|8584.4|8581.6|8586.4|8583.6|8582.9|8580.1|15
1642586360000|2022-01-19 09:59:20|8584.9|8582.1|8583.5|8580.7|8584.9|8582.1|8583.4|8580.6|17
1642586370000|2022-01-19 09:59:30|8583.4|8580.6|8589.4|8586.6|8590.4|8587.6|8583.4|8580.6|36
1642586380000|2022-01-19 09:59:40|8589.9|8587.1|8587.4|8584.6|8590.4|8587.6|8587.4|8584.6|11
1642586390000|2022-01-19 09:59:50|8587.9|8585.1|8584.9|8582.1|8589.4|8586.6|8584.9|8582.1|37
1642586400000|2022-01-19 10:00:00|8584.4|8581.6|8582.4|8579.6|8586.4|8583.6|8582.4|8579.6|25
1642586410000|2022-01-19 10:00:10|8583.4|8580.6|8583.4|8580.6|8583.9|8581.1|8582.4|8579.6|26
1642586420000|2022-01-19 10:00:20|8584.4|8581.6|8587.4|8584.6|8587.4|8584.6|8584.4|8581.6|23
1642586430000|2022-01-19 10:00:30|8586.9|8584.1|8585.4|8582.6|8586.9|8584.1|8585.4|8582.6|9
1642586440000|2022-01-19 10:00:40|8585.9|8583.1|8585.9|8583.1|8587.4|8584.6|8585.4|8582.6|22
1642586450000|2022-01-19 10:00:50|8586.4|8583.6|8583.9|8581.1|8586.4|8583.6|8583.4|8580.6|28
1642586460000|2022-01-19 10:01:00|8584.4|8581.6|8584.4|8581.6|8584.9|8582.1|8583.9|8581.1|8
1642586470000|2022-01-19 10:01:10|8583.9|8581.1|8582.9|8580.1|8583.9|8581.1|8582.4|8579.6|26
1642586480000|2022-01-19 10:01:20|8582.5|8579.7|8584.4|8581.6|8584.5|8581.7|8582.4|8579.6|5
1642586490000|2022-01-19 10:01:30|8583.4|8580.6|8583.4|8580.6|8583.4|8580.6|8583.4|8580.6|4
1642586500000|2022-01-19 10:01:40|8582.4|8579.6|8581.9|8579.1|8582.4|8579.6|8581|8578.2|32
1642586510000|2022-01-19 10:01:50|8582.4|8579.6|8582.4|8579.6|8582.4|8579.6|8580.9|8578.1|12
1642586520000|2022-01-19 10:02:00|8581.4|8578.6|8581.4|8578.6|8581.9|8579.1|8579.4|8576.6|25
1642586530000|2022-01-19 10:02:10|8580.9|8578.1|8583.4|8580.6|8583.4|8580.6|8580.9|8578.1|12
1642586540000|2022-01-19 10:02:20|8582.4|8579.6|8581.4|8578.6|8582.4|8579.6|8581.4|8578.6|11
1642586550000|2022-01-19 10:02:30|8582.4|8579.6|8581.4|8578.6|8582.4|8579.6|8581.4|8578.6|5
1642586560000|2022-01-19 10:02:40|8580.9|8578.1|8584.4|8581.6|8585.4|8582.6|8580.9|8578.1|44
1642586570000|2022-01-19 10:02:50|8584|8581.2|8584.4|8581.6|8584.4|8581.6|8584|8581.2|9
1642586580000|2022-01-19 10:03:00|8584.9|8582.1|8583.4|8580.6|8585.4|8582.6|8583.4|8580.6|10
1642586590000|2022-01-19 10:03:10|8582.4|8579.6|8583.4|8580.6|8583.4|8580.6|8582.4|8579.6|11
1642586600000|2022-01-19 10:03:20|8583.9|8581.1|8583.4|8580.6|8583.9|8581.1|8583.4|8580.6|3
1642586610000|2022-01-19 10:03:30|8583|8580.2|8582.4|8579.6|8583.9|8581.1|8582.4|8579.6|3
1642586620000|2022-01-19 10:03:40|8583.4|8580.6|8582.4|8579.6|8583.4|8580.6|8582.4|8579.6|4
1642586630000|2022-01-19 10:03:50|8580.4|8577.6|8579.4|8576.6|8581.4|8578.6|8579.4|8576.6|40
1642586640000|2022-01-19 10:04:00|8580.4|8577.6|8578.4|8575.6|8580.4|8577.6|8576.5|8573.7|57
1642586650000|2022-01-19 10:04:10|8577.9|8575.1|8580.4|8577.6|8580.4|8577.6|8577.4|8574.6|19
1642586660000|2022-01-19 10:04:20|8580.9|8578.1|8578.9|8576.1|8581|8578.1|8578.9|8576.1|22
1642586670000|2022-01-19 10:04:30|8578.4|8575.6|8580.9|8578.1|8580.9|8578.1|8578.4|8575.6|11
1642586680000|2022-01-19 10:04:40|8581.4|8578.6|8577.4|8574.6|8581.4|8578.6|8577.4|8574.6|90
1642586690000|2022-01-19 10:04:50|8578.4|8575.6|8577.4|8574.6|8578.4|8575.6|8576.4|8573.6|17
1642586700000|2022-01-19 10:05:00|8577.9|8575.1|8577.4|8574.6|8578.4|8575.6|8576.4|8573.6|59
1642586710000|2022-01-19 10:05:10|8577.9|8575.1|8578.9|8576.1|8579.4|8576.6|8577.4|8574.6|41
1642586720000|2022-01-19 10:05:20|8578.4|8575.6|8578.4|8575.6|8579.4|8576.6|8577.4|8574.6|13
1642586730000|2022-01-19 10:05:30|8579.4|8576.6|8579.4|8576.6|8579.4|8576.6|8578.4|8575.6|12
1642586740000|2022-01-19 10:05:40|8578.9|8576.1|8578.4|8575.6|8578.9|8576.1|8578.4|8575.6|12
1642586750000|2022-01-19 10:05:50|8579.4|8576.6|8579.4|8576.6|8580.4|8577.6|8579.4|8576.6|18
1642586760000|2022-01-19 10:06:00|8579.9|8577.1|8581.4|8578.6|8581.9|8579.1|8578.4|8575.6|58
1642586770000|2022-01-19 10:06:10|8581.9|8579.1|8583.9|8581.1|8584.4|8581.6|8581.9|8579.1|27
1642586780000|2022-01-19 10:06:20|8584.4|8581.6|8585.9|8583.1|8585.9|8583.1|8583.4|8580.6|35
1642586790000|2022-01-19 10:06:30|8585.4|8582.6|8583.4|8580.6|8586.4|8583.6|8583.4|8580.6|16
1642586800000|2022-01-19 10:06:40|8584.4|8581.6|8583.4|8580.6|8584.4|8581.6|8583.4|8580.6|7
1642586810000|2022-01-19 10:06:50|8583.9|8581.1|8583.4|8580.6|8584.4|8581.6|8583.4|8580.6|6
1642586820000|2022-01-19 10:07:00|8584.4|8581.6|8584.4|8581.6|8586.9|8584.1|8584.4|8581.6|24
1642586830000|2022-01-19 10:07:10|8584.9|8582.1|8585.4|8582.6|8585.4|8582.6|8584.4|8581.6|9
1642586840000|2022-01-19 10:07:20|8584.4|8581.6|8584.4|8581.6|8585.4|8582.6|8584.4|8581.6|12
1642586850000|2022-01-19 10:07:30|8585.4|8582.6|8583.4|8580.6|8585.4|8582.6|8583.4|8580.6|26
1642586860000|2022-01-19 10:07:40|8582.9|8580.1|8585.9|8583.1|8585.9|8583.1|8582.4|8579.6|19
1642586870000|2022-01-19 10:07:50|8586.4|8583.6|8585.4|8582.6|8587.4|8584.6|8584.9|8582.1|21
1642586880000|2022-01-19 10:08:00|8584.9|8582.1|8583.4|8580.6|8585.4|8582.6|8583.4|8580.6|24
1642586890000|2022-01-19 10:08:10|8584.4|8581.6|8583.9|8581.1|8584.9|8582.1|8583.4|8580.6|4
1642586900000|2022-01-19 10:08:20|8584.4|8581.6|8583.9|8581.1|8584.4|8581.6|8583.4|8580.6|1
1642586910000|2022-01-19 10:08:30|8584.4|8581.6|8584.4|8581.6|8585.4|8582.6|8583.4|8580.6|10
1642586920000|2022-01-19 10:08:40|8584.9|8582.1|8582.4|8579.6|8584.9|8582.1|8581.4|8578.6|31
1642586930000|2022-01-19 10:08:50|8583.4|8580.6|8582.4|8579.6|8583.9|8581.1|8582.4|8579.6|24
1642586940000|2022-01-19 10:09:00|8581.4|8578.6|8583.4|8580.6|8583.4|8580.6|8581.4|8578.6|7
1642586950000|2022-01-19 10:09:10|8582.9|8580.1|8584.9|8582.1|8584.9|8582.1|8582.4|8579.6|21
1642586960000|2022-01-19 10:09:20|8585.4|8582.6|8584.4|8581.6|8585.4|8582.6|8584.4|8581.6|2
1642586970000|2022-01-19 10:09:30|8584.9|8582.1|8584.4|8581.6|8584.9|8582.1|8584.4|8581.6|2
1642586980000|2022-01-19 10:09:40|8585.4|8582.6|8587.4|8584.6|8589.4|8586.6|8585.4|8582.6|36
1642586990000|2022-01-19 10:09:50|8588.4|8585.6|8586.9|8584.1|8588.4|8585.6|8586.4|8583.6|10
1642587000000|2022-01-19 10:10:00|8586.4|8583.6|8587.9|8585.1|8588.4|8585.6|8586.4|8583.6|7
1642587010000|2022-01-19 10:10:10|8588.4|8585.6|8588.9|8586.1|8588.9|8586.1|8587.4|8584.6|13
1642587020000|2022-01-19 10:10:20|8588.4|8585.6|8589.4|8586.6|8591.4|8588.6|8588.4|8585.6|30
1642587030000|2022-01-19 10:10:30|8588.4|8585.6|8585.4|8582.6|8589.4|8586.6|8585.4|8582.6|17
1642587040000|2022-01-19 10:10:40|8586.4|8583.6|8584.4|8581.6|8586.4|8583.6|8584.4|8581.6|16
1642587050000|2022-01-19 10:10:50|8585.4|8582.6|8583.4|8580.6|8585.4|8582.6|8582.4|8579.6|23
1642587060000|2022-01-19 10:11:00|8583.9|8581.1|8581.4|8578.6|8583.9|8581.1|8581.4|8578.6|14
1642587070000|2022-01-19 10:11:10|8581.9|8579.1|8581.4|8578.6|8582.4|8579.6|8581.4|8578.6|11
1642587080000|2022-01-19 10:11:20|8581.9|8579.1|8583.4|8580.6|8583.4|8580.6|8581.4|8578.6|17
1642587090000|2022-01-19 10:11:30|8582.4|8579.6|8582.9|8580.1|8583.4|8580.6|8582.4|8579.6|11
1642587100000|2022-01-19 10:11:40|8582.4|8579.6|8582.4|8579.6|8583.4|8580.6|8582.4|8579.6|7
1642587110000|2022-01-19 10:11:50|8582.9|8580.1|8584.4|8581.6|8584.4|8581.6|8581.9|8579|23
1642587120000|2022-01-19 10:12:00|8583.9|8581.1|8585.4|8582.6|8586.4|8583.6|8583.9|8581.1|19
1642587130000|2022-01-19 10:12:10|8585.9|8583.1|8584.9|8582.1|8586.4|8583.6|8584.9|8582.1|16
1642587140000|2022-01-19 10:12:20|8585.4|8582.6|8584.9|8582.1|8585.4|8582.6|8584.4|8581.6|1
1642587150000|2022-01-19 10:12:30|8584.4|8581.6|8585.4|8582.6|8586.4|8583.6|8584.4|8581.6|3
1642587160000|2022-01-19 10:12:40|8584.9|8582.1|8585.4|8582.6|8585.4|8582.6|8584.4|8581.6|14
1642587170000|2022-01-19 10:12:50|||||||||2
1642587180000|2022-01-19 10:13:00|8584.9|8582.1|8585.4|8582.6|8585.4|8582.6|8584.9|8582.1|3
1642587190000|2022-01-19 10:13:10|8584.9|8582.1|8585.4|8582.6|8585.4|8582.6|8584.9|8582.1|0
1642587200000|2022-01-19 10:13:20|8583.4|8580.6|8584.4|8581.6|8584.4|8581.6|8583.4|8580.6|11
1642587210000|2022-01-19 10:13:30|8583.9|8581.1|8582.4|8579.6|8584.4|8581.6|8582.4|8579.6|14
1642587220000|2022-01-19 10:13:40|8583.4|8580.6|8582.4|8579.6|8583.4|8580.6|8582.4|8579.6|17
1642587230000|2022-01-19 10:13:50|8581.4|8578.6|8581.4|8578.6|8581.9|8579.1|8580.4|8577.6|20
1642587240000|2022-01-19 10:14:00|8582.4|8579.6|8578.4|8575.6|8582.4|8579.6|8578.4|8575.6|27
1642587250000|2022-01-19 10:14:10|8579.4|8576.6|8580.4|8577.6|8581.4|8578.6|8578.4|8575.6|12
1642587260000|2022-01-19 10:14:20|8579.4|8576.6|8579.4|8576.6|8579.4|8576.6|8577.4|8574.6|49
1642587270000|2022-01-19 10:14:30|8579.9|8577.1|8579.4|8576.6|8579.9|8577.1|8578.4|8575.6|8
1642587280000|2022-01-19 10:14:40|8579.9|8577.1|8580.9|8578.1|8581.4|8578.6|8579.9|8577.1|19
1642587290000|2022-01-19 10:14:50|8581.4|8578.6|8580.9|8578.1|8581.4|8578.6|8580.4|8577.6|7
1642587300000|2022-01-19 10:15:00|8581.4|8578.6|8581.4|8578.6|8581.4|8578.6|8580.4|8577.6|4
1642587310000|2022-01-19 10:15:10|8580.4|8577.6|8582.4|8579.6|8582.4|8579.6|8580.4|8577.6|18
1642587320000|2022-01-19 10:15:20|8582.9|8580.1|8582.4|8579.6|8582.9|8580.1|8582.4|8579.6|6
1642587330000|2022-01-19 10:15:30|8582.9|8580.1|8583.4|8580.6|8583.4|8580.6|8582.9|8580.1|8
1642587340000|2022-01-19 10:15:40|8583.9|8581.1|8584.4|8581.6|8584.4|8581.6|8583.4|8580.6|9
1642587350000|2022-01-19 10:15:50|8583.4|8580.6|8581.4|8578.6|8583.4|8580.6|8580.9|8578.1|21
1642587360000|2022-01-19 10:16:00|8581.9|8579.1|8581.4|8578.6|8582.4|8579.6|8581.4|8578.6|2
1642587370000|2022-01-19 10:16:10|8580.9|8578.1|8581.4|8578.6|8581.4|8578.6|8580.4|8577.6|10
1642587380000|2022-01-19 10:16:20|8580.9|8578.1|8581.4|8578.6|8581.4|8578.6|8580.9|8578.1|1
1642587390000|2022-01-19 10:16:30|8580.9|8578.1|8581.4|8578.6|8581.4|8578.6|8579.4|8576.6|23
1642587400000|2022-01-19 10:16:40|8580.9|8578.1|8580.9|8578.1|8581.4|8578.6|8580.4|8577.6|3
1642587410000|2022-01-19 10:16:50|8581.4|8578.6|8578.4|8575.6|8581.4|8578.6|8578.4|8575.6|17
1642587420000|2022-01-19 10:17:00|8578.9|8576.1|8580.9|8578.1|8580.9|8578.1|8578.9|8576.1|13
1642587430000|2022-01-19 10:17:10|8581.4|8578.6|8580.4|8577.6|8581.4|8578.6|8580.4|8577.6|9
1642587440000|2022-01-19 10:17:20|8581.4|8578.6|8579.4|8576.6|8581.4|8578.6|8579.4|8576.6|23
1642587450000|2022-01-19 10:17:30|||||||||10
1642587460000|2022-01-19 10:17:40|8578.9|8576.1|8577.4|8574.6|8578.9|8576.1|8576.9|8574.1|19
1642587470000|2022-01-19 10:17:50|8576.9|8574.1|8575.4|8572.6|8577.4|8574.6|8575.4|8572.6|37
1642587480000|2022-01-19 10:18:00|8575.9|8573.1|8579.4|8576.6|8579.4|8576.6|8575.4|8572.6|23
1642587490000|2022-01-19 10:18:10|8578.9|8576.1|8580.4|8577.6|8580.4|8577.6|8578.9|8576.1|10
1642587500000|2022-01-19 10:18:20|8580.9|8578.1|8580.9|8578.1|8582.4|8579.6|8579.4|8576.6|42
1642587510000|2022-01-19 10:18:30|8581.4|8578.6|8583.4|8580.6|8583.4|8580.6|8580.9|8578.1|29
1642587520000|2022-01-19 10:18:40|8582.9|8580.1|8582.4|8579.6|8583.4|8580.6|8582.4|8579.6|13
1642587530000|2022-01-19 10:18:50|8582.9|8580.1|8584.4|8581.6|8584.4|8581.6|8582.9|8580.1|19
1642587540000|2022-01-19 10:19:00|8583.9|8581.1|8583.4|8580.6|8584.4|8581.6|8583.4|8580.6|11
1642587550000|2022-01-19 10:19:10|8582.9|8580.1|8583.4|8580.6|8584.4|8581.6|8582.9|8580.1|6
1642587560000|2022-01-19 10:19:20|8583.9|8581.1|8584.4|8581.6|8585.4|8582.6|8583.4|8580.6|12
1642587570000|2022-01-19 10:19:30|8585.4|8582.6|8586.4|8583.6|8586.4|8583.6|8584.4|8581.6|20
1642587580000|2022-01-19 10:19:40|8585.4|8582.6|8584.4|8581.6|8585.4|8582.6|8584.4|8581.6|2
1642587590000|2022-01-19 10:19:50|8583.9|8581.1|8583.4|8580.6|8583.9|8581.1|8583.4|8580.6|4
1642587600000|2022-01-19 10:20:00|8584.4|8581.6|8584.4|8581.6|8585.4|8582.6|8584.4|8581.6|8
1642587610000|2022-01-19 10:20:10|8583.9|8581.1|8582.9|8580.1|8583.9|8581.1|8582.4|8579.6|14
1642587620000|2022-01-19 10:20:20|8583.4|8580.6|8581.4|8578.6|8583.4|8580.6|8581.4|8578.6|7
1642587630000|2022-01-19 10:20:30|8582.4|8579.6|8583.4|8580.6|8583.4|8580.6|8582.4|8579.6|14
1642587640000|2022-01-19 10:20:40|8582.9|8580.1|8580.9|8578.1|8583.4|8580.6|8580.4|8577.6|9
1642587650000|2022-01-19 10:20:50|8580.4|8577.6|8579.9|8577.1|8580.4|8577.6|8579.4|8576.6|3
1642587660000|2022-01-19 10:21:00|8579.4|8576.6|8579.4|8576.6|8579.4|8576.6|8578.4|8575.6|17
1642587670000|2022-01-19 10:21:10|8579.9|8577.1|8578.4|8575.6|8579.9|8577.1|8578.4|8575.6|3
1642587680000|2022-01-19 10:21:20|8578.9|8576.1|8579.9|8577.1|8580.4|8577.6|8578.9|8576.1|3
1642587690000|2022-01-19 10:21:30|8580.4|8577.6|8580.4|8577.6|8580.4|8577.6|8579.4|8576.6|2
1642587700000|2022-01-19 10:21:40|8580.9|8578.1|8580.4|8577.6|8580.9|8578.1|8580.4|8577.6|4
1642587710000|2022-01-19 10:21:50|8581.4|8578.6|8583.4|8580.6|8583.4|8580.6|8581.4|8578.6|17
1642587720000|2022-01-19 10:22:00|8583.9|8581.1|8585.4|8582.6|8585.4|8582.6|8583.4|8580.6|17
1642587730000|2022-01-19 10:22:10|8585.9|8583.1|8587.4|8584.6|8588.4|8585.6|8585.9|8583.1|15
1642587740000|2022-01-19 10:22:20|8586.9|8584.1|8590.4|8587.6|8590.4|8587.6|8586.9|8584.1|43
1642587750000|2022-01-19 10:22:30|8591.4|8588.6|8593.9|8591.1|8594.4|8591.6|8591.4|8588.6|106
1642587760000|2022-01-19 10:22:40|8594.4|8591.6|8595.4|8592.6|8596.4|8593.6|8593.4|8590.6|50
1642587770000|2022-01-19 10:22:50|8595.9|8593.1|8597.4|8594.6|8598.4|8595.6|8595.4|8592.6|94
1642587780000|2022-01-19 10:23:00|8598.4|8595.6|8595.4|8592.6|8598.4|8595.6|8595.4|8592.6|36
1642587790000|2022-01-19 10:23:10|8594.4|8591.6|8594.4|8591.6|8595.4|8592.6|8593.4|8590.6|36
1642587800000|2022-01-19 10:23:20|8595.4|8592.6|8595.4|8592.6|8595.4|8592.6|8594.4|8591.6|10
1642587810000|2022-01-19 10:23:30|8595.9|8593.1|8595.4|8592.6|8595.9|8593.1|8595.4|8592.6|12
1642587820000|2022-01-19 10:23:40|8595.9|8593.1|8595.4|8592.6|8595.9|8593.1|8594.4|8591.6|27
1642587830000|2022-01-19 10:23:50|8594.9|8592.1|8594.4|8591.6|8594.9|8592.1|8593.4|8590.6|13
1642587840000|2022-01-19 10:24:00|8595.4|8592.6|8594.9|8592.1|8595.4|8592.6|8594.4|8591.6|13
1642587850000|2022-01-19 10:24:10|8595.4|8592.6|8594.4|8591.6|8595.4|8592.6|8594.4|8591.6|1
1642587860000|2022-01-19 10:24:20|8593.9|8591.1|8593.4|8590.6|8593.9|8591.1|8593.4|8590.6|15
1642587870000|2022-01-19 10:24:30|8593.9|8591.1|8596.4|8593.6|8597.4|8594.6|8593.9|8591.1|26
1642587880000|2022-01-19 10:24:40|8595.9|8593.1|8595.9|8593.1|8596.4|8593.6|8594.4|8591.6|51
1642587890000|2022-01-19 10:24:50|8595.4|8592.6|8593.4|8590.6|8595.4|8592.6|8592.4|8589.6|20
1642587900000|2022-01-19 10:25:00|8593.9|8591.1|8591.4|8588.6|8595.4|8592.6|8591.4|8588.6|61
1642587910000|2022-01-19 10:25:10|8592.4|8589.6|8592.9|8590.1|8593.4|8590.6|8591.4|8588.6|38
1642587920000|2022-01-19 10:25:20|8593.4|8590.6|8591.4|8588.6|8593.4|8590.6|8591.4|8588.6|10
1642587930000|2022-01-19 10:25:30|8591.9|8589.1|8591.4|8588.6|8592.4|8589.6|8591.4|8588.6|9
1642587940000|2022-01-19 10:25:40|8592.4|8589.6|8591.4|8588.6|8592.4|8589.6|8591.4|8588.6|4
1642587950000|2022-01-19 10:25:50|8591.9|8589.1|8591.9|8589.1|8592.4|8589.6|8591.4|8588.6|11
1642587960000|2022-01-19 10:26:00|8592.4|8589.6|8592.4|8589.6|8593.4|8590.6|8591.4|8588.6|10
1642587970000|2022-01-19 10:26:10|8592.9|8590.1|8590.4|8587.6|8592.9|8590.1|8590.4|8587.6|9
1642587980000|2022-01-19 10:26:20|8591.4|8588.6|8589.9|8587.1|8591.4|8588.6|8589.4|8586.6|26
1642587990000|2022-01-19 10:26:30|8590.4|8587.6|8590.9|8588.1|8591.4|8588.6|8589.4|8586.6|11
1642588000000|2022-01-19 10:26:40|8591.4|8588.6|8589.9|8587.1|8591.4|8588.6|8589.4|8586.6|2
1642588010000|2022-01-19 10:26:50|8589.4|8586.6|8587.4|8584.6|8590.4|8587.6|8587.4|8584.6|27
1642588020000|2022-01-19 10:27:00|8586.4|8583.6|8585.4|8582.6|8588.4|8585.6|8585.4|8582.6|39
1642588030000|2022-01-19 10:27:10|8586.4|8583.6|8588.4|8585.6|8588.4|8585.6|8586.4|8583.6|16
1642588040000|2022-01-19 10:27:20|8587.9|8585.1|8588.4|8585.6|8588.4|8585.6|8587.9|8585.1|4
1642588050000|2022-01-19 10:27:30|||||||||1
1642588060000|2022-01-19 10:27:40|8589.4|8586.6|8590.4|8587.6|8591.4|8588.6|8589.4|8586.6|37
1642588070000|2022-01-19 10:27:50|8591.4|8588.6|8593.4|8590.6|8593.4|8590.6|8590.4|8587.6|29
1642588080000|2022-01-19 10:28:00|8592.9|8590.1|8593.4|8590.6|8593.4|8590.6|8592.4|8589.6|17
1642588090000|2022-01-19 10:28:10|8593.9|8591.1|8591.4|8588.6|8594.9|8592.1|8591.4|8588.6|29
1642588100000|2022-01-19 10:28:20|8591.9|8589.1|8591.9|8589.1|8592.4|8589.6|8591.4|8588.6|2
1642588110000|2022-01-19 10:28:30|8592.4|8589.6|8592.9|8590.1|8593.4|8590.6|8592.4|8589.6|6
1642588120000|2022-01-19 10:28:40|8593.4|8590.6|8591.4|8588.6|8593.4|8590.6|8590.4|8587.6|12
1642588130000|2022-01-19 10:28:50|8590.9|8588.1|8590.4|8587.6|8594.4|8589.1|8589.4|8584.4|57
1642588140000|2022-01-19 10:29:00|8590.9|8588.1|8591.4|8588.6|8591.4|8588.6|8590.9|8588.1|0
1642588150000|2022-01-19 10:29:10|8591.9|8589.1|8593.4|8590.6|8593.4|8590.6|8591.9|8589.1|7
1642588160000|2022-01-19 10:29:20|8594.4|8591.6|8595.9|8593.1|8596.4|8593.6|8594.4|8591.6|7
1642588170000|2022-01-19 10:29:30|8595.4|8592.6|8597.9|8595.1|8598.4|8595.6|8595.4|8592.6|15
1642588180000|2022-01-19 10:29:40|8597.4|8594.6|8598.4|8595.6|8598.9|8596.1|8597.4|8594.6|36
1642588190000|2022-01-19 10:29:50|8598.9|8596.1|8598.4|8595.6|8599.4|8596.6|8598.4|8595.6|33
1642588200000|2022-01-19 10:30:00|8599.4|8596.6|8598.4|8595.6|8599.4|8596.6|8598.4|8595.6|26
1642588210000|2022-01-19 10:30:10|8595.4|8592.6|8594.9|8592.1|8596.4|8593.6|8594.4|8591.6|46
1642588220000|2022-01-19 10:30:20|8595.4|8592.6|8594.4|8591.6|8595.4|8592.6|8594.4|8591.6|8
1642588230000|2022-01-19 10:30:30|8594.9|8592.1|8596.4|8593.6|8596.4|8593.6|8594.4|8591.6|18
1642588240000|2022-01-19 10:30:40|8597.4|8594.6|8600.4|8597.6|8600.4|8597.6|8597.4|8594.6|58
1642588250000|2022-01-19 10:30:50|8599.4|8596.6|8599.4|8596.6|8599.9|8597.1|8598.9|8596.1|9
1642588260000|2022-01-19 10:31:00|8598.9|8596.1|8598.9|8596.1|8599.4|8596.6|8598.9|8596.1|3
1642588270000|2022-01-19 10:31:10|8599.4|8596.6|8600.4|8597.6|8600.4|8597.6|8598.4|8595.6|12
1642588280000|2022-01-19 10:31:20|8599.9|8597.1|8599.4|8596.6|8601.4|8598.6|8599.4|8596.6|14
1642588290000|2022-01-19 10:31:30|8600.4|8597.6|8600.9|8598.1|8601.4|8598.6|8600.4|8597.6|56
1642588300000|2022-01-19 10:31:40|8601.4|8598.6|8601.4|8598.6|8601.9|8599.1|8600.4|8597.6|16
1642588310000|2022-01-19 10:31:50|8602.8|8600|8603.4|8600.6|8604.4|8601.6|8602.8|8600|44
1642588320000|2022-01-19 10:32:00|8602.4|8599.6|8602.4|8599.6|8603.4|8600.6|8602.4|8599.6|12
1642588330000|2022-01-19 10:32:10|8603.3|8600.5|8602.4|8599.6|8603.4|8600.6|8601.4|8598.6|17
1642588340000|2022-01-19 10:32:20|8601.9|8599.1|8601.9|8599.1|8602.4|8599.6|8601.9|8599.1|13
1642588350000|2022-01-19 10:32:30|8602.4|8599.6|8602.4|8599.6|8602.4|8599.6|8600.4|8597.6|9
1642588360000|2022-01-19 10:32:40|8601.4|8598.6|8600.9|8598.1|8601.9|8599.1|8600.9|8598.1|9
1642588370000|2022-01-19 10:32:50|8601.4|8598.6|8604.4|8601.6|8604.4|8601.6|8601.4|8598.6|19
1642588380000|2022-01-19 10:33:00|8605.4|8602.6|8604.4|8601.6|8606.9|8604.1|8604.4|8601.6|49
1642588390000|2022-01-19 10:33:10|8603.4|8600.6|8603.4|8600.6|8604.4|8601.6|8602.4|8599.6|24
1642588400000|2022-01-19 10:33:20|8604.4|8601.6|8603.4|8600.6|8604.4|8601.6|8603.4|8600.6|5
1642588410000|2022-01-19 10:33:30|8603.9|8601.1|8603.4|8600.6|8603.9|8601.1|8603.4|8600.6|10
1642588420000|2022-01-19 10:33:40|||||||||8
1642588430000|2022-01-19 10:33:50|8602.9|8600.1|8605.4|8602.6|8606.4|8603.6|8602.9|8600.1|57
1642588440000|2022-01-19 10:34:00|8604.9|8602.1|8606.3|8603.5|8607.3|8604.5|8603.4|8600.6|140
1642588450000|2022-01-19 10:34:10|8605.3|8602.5|8604.3|8601.5|8605.8|8603|8604.3|8601.5|15
1642588460000|2022-01-19 10:34:20|8605.3|8602.5|8607.3|8604.5|8607.3|8604.5|8604.3|8601.5|19
1642588470000|2022-01-19 10:34:30|8606.8|8604|8607.3|8604.5|8607.3|8604.5|8606.8|8604|4
1642588480000|2022-01-19 10:34:40|8606.8|8604|8607.3|8604.5|8607.3|8604.5|8605.4|8602.6|25
1642588490000|2022-01-19 10:34:50|8606.8|8604|8607.3|8604.5|8607.3|8604.5|8606.8|8604|12
1642588500000|2022-01-19 10:35:00|8606.3|8603.5|8606.3|8603.5|8607.3|8604.5|8605.3|8602.5|48
1642588510000|2022-01-19 10:35:10|8605.8|8603|8607.3|8604.5|8608.3|8605.5|8605.8|8603|88
1642588520000|2022-01-19 10:35:20|8607.8|8605|8606.8|8604|8607.8|8605|8606.8|8604|6
1642588530000|2022-01-19 10:35:30|8606.4|8603.6|8606.3|8603.5|8607.3|8604.5|8606.3|8603.5|12
1642588540000|2022-01-19 10:35:40|8606.4|8603.6|8606.3|8603.5|8608.3|8605.5|8605.4|8602.6|57
1642588550000|2022-01-19 10:35:50|8606.8|8604|8607.8|8605|8608.3|8605.5|8606.3|8603.5|19
1642588560000|2022-01-19 10:36:00|8608.3|8605.5|8609.3|8606.5|8613.3|8610.5|8608.3|8605.5|145
1642588570000|2022-01-19 10:36:10|8608.4|8605.6|8606.8|8604|8609.3|8606.5|8606.8|8604|40
1642588580000|2022-01-19 10:36:20|8606.4|8603.6|8606.3|8603.5|8607.3|8604.5|8605.8|8603|10
1642588590000|2022-01-19 10:36:30|8606.8|8604|8607.3|8604.5|8608.3|8605.5|8606.3|8603.5|42
1642588600000|2022-01-19 10:36:40|8606.8|8604|8607.3|8604.5|8607.3|8604.5|8606.8|8604|10
1642588610000|2022-01-19 10:36:50|8606.8|8604|8606.3|8603.5|8607.3|8604.5|8604.8|8602|39
1642588620000|2022-01-19 10:37:00|8606.8|8604|8605.3|8602.5|8607.3|8604.5|8604.3|8601.5|21
1642588630000|2022-01-19 10:37:10|8604.3|8601.5|8603.8|8601|8604.8|8602|8603.3|8600.5|29
1642588640000|2022-01-19 10:37:20|8603.3|8600.5|8605.3|8602.5|8605.3|8602.5|8603.3|8600.5|27
1642588650000|2022-01-19 10:37:30|8604.3|8601.5|8604.3|8601.5|8604.8|8602|8604.3|8601.5|5
1642588660000|2022-01-19 10:37:40|8604.8|8602|8605.3|8602.5|8606.3|8603.5|8604.8|8602|15
1642588670000|2022-01-19 10:37:50|8606.3|8603.5|8605.3|8602.5|8606.3|8603.5|8605.3|8602.5|19
1642588680000|2022-01-19 10:38:00|8603.3|8600.5|8605.3|8602.5|8605.3|8602.5|8602.3|8599.5|47
1642588690000|2022-01-19 10:38:10|8604.3|8601.5|8604.3|8601.5|8605.3|8602.5|8604.3|8601.5|17
1642588700000|2022-01-19 10:38:20|8604.8|8602|8603.8|8601|8605.3|8602.5|8603.3|8600.5|35
1642588710000|2022-01-19 10:38:30|8604.3|8601.5|8604.3|8601.5|8604.3|8601.5|8603.3|8600.5|2
1642588720000|2022-01-19 10:38:40|8603.8|8601|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|4
1642588730000|2022-01-19 10:38:50|8603.8|8601|8603.8|8601|8604.3|8601.5|8602.3|8599.5|24
1642588740000|2022-01-19 10:39:00|8604.3|8601.5|8602.8|8600|8604.3|8601.5|8602.3|8599.5|19
1642588750000|2022-01-19 10:39:10|8602.3|8599.5|8601.3|8598.5|8602.8|8600|8599.8|8597|94
1642588760000|2022-01-19 10:39:20|8602.3|8599.5|8603.3|8600.5|8603.3|8600.5|8602.3|8599.5|9
1642588770000|2022-01-19 10:39:30|8602.8|8600|8601.3|8598.5|8603.3|8600.5|8601.3|8598.5|23
1642588780000|2022-01-19 10:39:40|8600.4|8597.6|8600.3|8597.5|8601.3|8598.5|8600.3|8597.5|5
1642588790000|2022-01-19 10:39:50|8600.8|8598|8600.8|8598|8601.3|8598.5|8600.3|8597.5|6
1642588800000|2022-01-19 10:40:00|8601.3|8598.5|8603.3|8600.5|8603.3|8600.5|8601.3|8598.5|19
1642588810000|2022-01-19 10:40:10|8603.8|8601|8605.3|8602.5|8605.3|8602.5|8603.8|8601|14
1642588820000|2022-01-19 10:40:20|8605.8|8603|8606.3|8603.5|8606.8|8604|8605.3|8602.5|32
1642588830000|2022-01-19 10:40:30|8607.3|8604.5|8609.3|8606.5|8610.3|8607.5|8606.3|8603.5|95
1642588840000|2022-01-19 10:40:40|8608.3|8605.5|8606.3|8603.5|8608.3|8605.5|8606.3|8603.5|141
1642588850000|2022-01-19 10:40:50|8606.8|8604|8604.3|8601.5|8606.8|8604|8604.3|8601.5|46
1642588860000|2022-01-19 10:41:00|8604.8|8602|8603.3|8600.5|8604.8|8602|8603.3|8600.5|25
1642588870000|2022-01-19 10:41:10|8603.8|8601|8606.3|8603.5|8606.3|8603.5|8603.4|8600.6|11
1642588880000|2022-01-19 10:41:20|8605.8|8603|8606.3|8603.5|8607.3|8604.5|8605.8|8603|2
1642588890000|2022-01-19 10:41:30|8605.8|8603|8605.8|8603|8606.3|8603.5|8605.3|8602.5|8
1642588900000|2022-01-19 10:41:40|8606.3|8603.5|8606.3|8603.5|8607.3|8604.5|8605.3|8602.5|14
1642588910000|2022-01-19 10:41:50|8605.3|8602.5|8605.3|8602.5|8605.8|8603|8605.3|8602.5|4
1642588920000|2022-01-19 10:42:00|8605.8|8603|8607.3|8604.5|8607.8|8605|8605.3|8602.5|10
1642588930000|2022-01-19 10:42:10|8608.3|8605.5|8607.3|8604.5|8608.3|8605.5|8606.3|8603.5|16
1642588940000|2022-01-19 10:42:20|8606.8|8604|8607.3|8604.5|8608.3|8605.5|8606.8|8604|17
1642588950000|2022-01-19 10:42:30|8606.8|8604|8606.3|8603.5|8607.8|8605|8606.3|8603.5|18
1642588960000|2022-01-19 10:42:40|8607.3|8604.5|8607.3|8604.5|8607.3|8604.5|8607.3|8604.5|9
1642588970000|2022-01-19 10:42:50|8608.3|8605.5|8606.3|8603.5|8608.3|8605.5|8606.3|8603.5|15
1642588980000|2022-01-19 10:43:00|8606.8|8604|8605.8|8603|8606.8|8604|8605.8|8603|13
1642588990000|2022-01-19 10:43:10|8606.3|8603.5|8605.8|8603|8606.3|8603.5|8605.3|8602.5|11
1642589000000|2022-01-19 10:43:20|8605.3|8602.5|8606.3|8603.5|8606.8|8604|8605.3|8602.5|3
1642589010000|2022-01-19 10:43:30|8607.3|8604.5|8607.3|8604.5|8607.3|8604.5|8607.3|8604.5|232
1642589020000|2022-01-19 10:43:40|||||||||2
1642589030000|2022-01-19 10:43:50|8608.3|8605.5|8608.3|8605.5|8608.3|8605.5|8607.3|8604.5|21
1642589040000|2022-01-19 10:44:00|8607.8|8605|8608.3|8605.5|8609.3|8606.5|8606.3|8603.5|33
1642589050000|2022-01-19 10:44:10|8608.8|8606|8608.3|8605.5|8608.8|8606|8607.3|8604.5|12
1642589060000|2022-01-19 10:44:20|8607.8|8605|8607.3|8604.5|8607.8|8605|8606.8|8604|8
1642589070000|2022-01-19 10:44:30|8606.8|8604|8604.3|8601.5|8607.3|8604.5|8603.8|8601|7
1642589080000|2022-01-19 10:44:40|8603.8|8601|8604.3|8601.5|8605.3|8602.5|8603.3|8600.5|18
1642589090000|2022-01-19 10:44:50|8604.8|8602|8606.8|8604|8607.3|8604.5|8604.3|8601.5|21
1642589100000|2022-01-19 10:45:00|8607.3|8604.5|8607.3|8604.5|8608.3|8605.5|8606.8|8604|21
1642589110000|2022-01-19 10:45:10|8606.8|8604|8606.3|8603.5|8607.3|8604.5|8605.8|8603|18
1642589120000|2022-01-19 10:45:20|8607.3|8604.5|8606.3|8603.5|8607.3|8604.5|8605.3|8602.5|12
1642589130000|2022-01-19 10:45:30|8605.8|8603|8606.3|8603.5|8606.3|8603.5|8605.3|8602.5|11
1642589140000|2022-01-19 10:45:40|8607.3|8604.5|8607.3|8604.5|8607.8|8605|8606.8|8604|13
1642589150000|2022-01-19 10:45:50|8606.3|8603.5|8606.3|8603.5|8607.3|8604.5|8606.3|8603.5|3
1642589160000|2022-01-19 10:46:00|8605.8|8603|8606.8|8604|8606.8|8604|8605.8|8603|6
1642589170000|2022-01-19 10:46:10|8606.3|8603.5|8609.3|8606.5|8609.3|8606.5|8606.3|8603.5|20
1642589180000|2022-01-19 10:46:20|8608.8|8606|8608.8|8606|8609.3|8606.5|8607.3|8604.5|18
1642589190000|2022-01-19 10:46:30|8609.3|8606.5|8608.8|8606|8609.3|8606.5|8608.3|8605.5|16
1642589200000|2022-01-19 10:46:40|8609.3|8606.5|8608.8|8606|8609.3|8606.5|8607.3|8604.5|14
1642589210000|2022-01-19 10:46:50|8608.3|8605.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|21
1642589220000|2022-01-19 10:47:00|8609.3|8606.5|8606.8|8604|8609.3|8606.5|8606.3|8603.5|24
1642589230000|2022-01-19 10:47:10|8607.3|8604.5|8607.3|8604.5|8607.3|8604.5|8606.8|8604|0
1642589240000|2022-01-19 10:47:20|8608.3|8605.5|8607.8|8605|8608.8|8606|8607.3|8604.5|18
1642589250000|2022-01-19 10:47:30|8607.3|8604.5|8606.8|8604|8608.3|8605.5|8606.8|8604|8
1642589260000|2022-01-19 10:47:40|8607.3|8604.5|8608.3|8605.5|8608.8|8606|8606.3|8603.5|9
1642589270000|2022-01-19 10:47:50|8608.8|8606|8605.8|8603|8608.8|8606|8605.8|8603|16
1642589280000|2022-01-19 10:48:00|8605.3|8602.5|8605.8|8603|8606.3|8603.5|8605.3|8602.5|4
1642589290000|2022-01-19 10:48:10|8605.3|8602.5|8607.3|8604.5|8607.3|8604.5|8605.3|8602.5|2
1642589300000|2022-01-19 10:48:20|8606.3|8603.5|8604.3|8601.5|8606.3|8603.5|8604.3|8601.5|17
1642589310000|2022-01-19 10:48:30|8605.3|8602.5|8605.8|8603|8606.8|8604|8605.3|8602.5|11
1642589330000|2022-01-19 10:48:50|8606.3|8603.5|8605.3|8602.5|8606.3|8603.5|8605.3|8602.5|10
1642589340000|2022-01-19 10:49:00|8604.3|8601.5|8604.3|8601.5|8604.3|8601.5|8604.3|8601.5|11
1642589350000|2022-01-19 10:49:10|8603.8|8601|8603.8|8601|8603.8|8601|8603.8|8601|3
1642589360000|2022-01-19 10:49:20|8603.3|8600.5|8601.8|8599|8603.3|8600.5|8601.3|8598.5|12
1642589370000|2022-01-19 10:49:30|8602.3|8599.5|8602.3|8599.5|8602.3|8599.5|8601.8|8599|6
1642589380000|2022-01-19 10:49:40|8602.8|8600|8603.3|8600.5|8604.3|8601.5|8602.3|8599.5|6
1642589390000|2022-01-19 10:49:50|8603.8|8601|8602.3|8599.5|8603.8|8601|8602.3|8599.5|1
1642589400000|2022-01-19 10:50:00|8602.8|8600|8604.3|8601.5|8605.3|8602.5|8602.8|8600|14
1642589410000|2022-01-19 10:50:10|8605.3|8602.5|8604.3|8601.5|8605.3|8602.5|8603.3|8600.5|21
1642589420000|2022-01-19 10:50:20|8603.3|8600.5|8602.8|8600|8603.8|8601|8602.3|8599.5|9
1642589430000|2022-01-19 10:50:30|8603.3|8600.5|8602.3|8599.5|8603.3|8600.5|8602.3|8599.5|2
1642589440000|2022-01-19 10:50:40|8603.3|8600.5|8603.3|8600.5|8603.3|8600.5|8603.3|8600.5|14
1642589450000|2022-01-19 10:50:50|8602.8|8600|8601.3|8598.5|8602.8|8600|8601.3|8598.5|82
1642589460000|2022-01-19 10:51:00|8602.3|8599.5|8602.3|8599.5|8602.3|8599.5|8601.3|8598.5|10
1642589470000|2022-01-19 10:51:10|8601.3|8598.5|8602.3|8599.5|8602.3|8599.5|8600.8|8598|13
1642589480000|2022-01-19 10:51:20|8603.3|8600.5|8602.3|8599.5|8603.3|8600.5|8602.3|8599.5|4
1642589490000|2022-01-19 10:51:30|||||||||1
1642589500000|2022-01-19 10:51:40|8601.8|8599|8601.3|8598.5|8602.3|8599.5|8600.3|8597.5|18
1642589510000|2022-01-19 10:51:50|8600.8|8598|8601.3|8598.5|8601.8|8599|8600.8|8598|10
1642589520000|2022-01-19 10:52:00|8601.8|8599|8601.3|8598.5|8602.8|8600|8601.3|8598.5|14
1642589530000|2022-01-19 10:52:10|8601.8|8599|8602.3|8599.5|8602.8|8600|8601.3|8598.5|12
1642589540000|2022-01-19 10:52:20|8601.8|8599|8602.3|8599.5|8602.3|8599.5|8601.8|8599|1
1642589550000|2022-01-19 10:52:30|8601.8|8599|8603.3|8600.5|8603.3|8600.5|8601.8|8599|16
1642589560000|2022-01-19 10:52:40|8602.8|8600|8603.3|8600.5|8603.3|8600.5|8602.8|8600|7
1642589570000|2022-01-19 10:52:50|8602.8|8600|8602.3|8599.5|8603.3|8600.5|8602.3|8599.5|2
1642589580000|2022-01-19 10:53:00|8601.8|8599|8602.3|8599.5|8602.3|8599.5|8601.8|8599|11
1642589590000|2022-01-19 10:53:10|||||||||1
1642589600000|2022-01-19 10:53:20|8603.3|8600.5|8603.3|8600.5|8603.8|8601|8602.8|8600|9
1642589610000|2022-01-19 10:53:30|8604.3|8601.5|8603.8|8601|8604.3|8601.5|8603.3|8600.5|12
1642589620000|2022-01-19 10:53:40|8603.3|8600.5|8603.3|8600.5|8603.3|8600.5|8603.3|8600.5|2
1642589630000|2022-01-19 10:53:50|8603.8|8601|8604.3|8601.5|8604.3|8601.5|8603.8|8601|8
1642589640000|2022-01-19 10:54:00|8603.8|8601|8604.3|8601.5|8604.3|8601.5|8602.3|8599.5|15
1642589650000|2022-01-19 10:54:10|8603.8|8601|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|7
1642589660000|2022-01-19 10:54:20|8603.8|8601|8601.3|8598.5|8604.3|8601.5|8601.3|8598.5|16
1642589670000|2022-01-19 10:54:30|8600.8|8598|8600.8|8598|8601.3|8598.5|8600.3|8597.5|10
1642589680000|2022-01-19 10:54:40|8601.3|8598.5|8599.8|8597|8601.3|8598.5|8599.3|8596.5|49
1642589690000|2022-01-19 10:54:50|8600.3|8597.5|8600.8|8598|8601.3|8598.5|8600.3|8597.5|18
1642589700000|2022-01-19 10:55:00|8601.3|8598.5|8601.3|8598.5|8602.3|8599.5|8600.3|8597.5|22
1642589710000|2022-01-19 10:55:10|8601.8|8599|8603.3|8600.5|8603.8|8601|8601.8|8599|6
1642589720000|2022-01-19 10:55:20|8604.3|8601.5|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|15
1642589730000|2022-01-19 10:55:30|8604.3|8601.5|8604.3|8601.5|8605.3|8602.5|8604.3|8601.5|20
1642589740000|2022-01-19 10:55:40|8604.8|8602|8604.3|8601.5|8605.3|8602.5|8603.3|8600.5|15
1642589750000|2022-01-19 10:55:50|8603.8|8601|8604.3|8601.5|8604.3|8601.5|8603.3|8600.5|5
1642589760000|2022-01-19 10:56:00|8603.3|8600.5|8604.3|8601.5|8605.3|8602.5|8603.3|8600.5|18
1642589770000|2022-01-19 10:56:10|8604.8|8602|8605.3|8602.5|8607.3|8604.5|8604.8|8602|38
1642589780000|2022-01-19 10:56:20|8606.3|8603.5|8606.3|8603.5|8606.3|8603.5|8605.3|8602.5|7
1642589790000|2022-01-19 10:56:30|8605.8|8603|8605.8|8603|8605.8|8603|8605.3|8602.5|0
1642589800000|2022-01-19 10:56:40|8606.3|8603.5|8607.3|8604.5|8607.3|8604.5|8606.3|8603.5|2
1642589810000|2022-01-19 10:56:50|8607.8|8605|8608.8|8606|8609.3|8606.5|8607.8|8605|31
1642589820000|2022-01-19 10:57:00|8609.3|8606.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|4
1642589830000|2022-01-19 10:57:10|8608.8|8606|8609.3|8606.5|8609.3|8606.5|8608.3|8605.5|4
1642589840000|2022-01-19 10:57:20|8608.3|8605.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|6
1642589850000|2022-01-19 10:57:30|8607.8|8605|8608.3|8605.5|8608.3|8605.5|8607.8|8605|3
1642589860000|2022-01-19 10:57:40|8607.8|8605|8607.3|8604.5|8607.8|8605|8606.3|8603.5|7
1642589870000|2022-01-19 10:57:50|8607.8|8605|8608.3|8605.5|8608.3|8605.5|8607.3|8604.5|5
1642589880000|2022-01-19 10:58:00|||||||||1
1642589890000|2022-01-19 10:58:10|8607.8|8605|8604.3|8601.5|8608.3|8605.5|8604.3|8601.5|31
1642589900000|2022-01-19 10:58:20|8602.3|8599.5|8602.3|8599.5|8603.3|8600.5|8602.3|8599.5|29
1642589910000|2022-01-19 10:58:30|8603.3|8600.5|8602.8|8600|8603.3|8600.5|8602.8|8600|17
1642589920000|2022-01-19 10:58:40|8604.3|8601.5|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|16
1642589930000|2022-01-19 10:58:50|8604.3|8601.5|8606.3|8603.5|8606.8|8604|8604.3|8601.5|17
1642589940000|2022-01-19 10:59:00|8605.8|8603|8605.3|8602.5|8605.8|8603|8604.3|8601.5|20
1642589950000|2022-01-19 10:59:10|8604.8|8602|8602.3|8599.5|8604.8|8602|8602.3|8599.5|3
1642589960000|2022-01-19 10:59:20|8603.3|8600.5|8602.3|8599.5|8603.3|8600.5|8602.3|8599.5|5
1642589970000|2022-01-19 10:59:30|8603.3|8600.5|8605.3|8602.5|8605.3|8602.5|8602.3|8599.5|14
1642589980000|2022-01-19 10:59:40|8605.8|8603|8608.3|8605.5|8608.3|8605.5|8605.8|8603|17
1642589990000|2022-01-19 10:59:50|8608.8|8606|8609.3|8606.5|8609.3|8606.5|8608.8|8606|5
1642590000000|2022-01-19 11:00:00|8608.8|8606|8611.3|8608.5|8611.3|8608.5|8608.3|8605.5|50
1642590010000|2022-01-19 11:00:10|8610.8|8608|8609.3|8606.5|8610.8|8608|8609.3|8606.5|25
1642590020000|2022-01-19 11:00:20|8608.3|8605.5|8607.3|8604.5|8608.3|8605.5|8606.8|8604|26
1642590030000|2022-01-19 11:00:30|8607.8|8605|8608.3|8605.5|8609.3|8606.5|8607.8|8605|7
1642590040000|2022-01-19 11:00:40|8607.3|8604.5|8607.3|8604.5|8607.8|8605|8606.3|8603.5|10
1642590050000|2022-01-19 11:00:50|8606.8|8604|8605.3|8602.5|8607.8|8605|8605.3|8602.5|9
1642590060000|2022-01-19 11:01:00|8604.8|8602|8605.3|8602.5|8605.3|8602.5|8604.3|8601.5|12
1642590070000|2022-01-19 11:01:10|||||||||13
1642590080000|2022-01-19 11:01:20|8604.8|8602|8604.3|8601.5|8605.3|8602.5|8604.3|8601.5|6
1642590090000|2022-01-19 11:01:30|8604.8|8602|8601.3|8598.5|8604.8|8602|8601.3|8598.5|33
1642590100000|2022-01-19 11:01:40|8600.3|8597.5|8599.8|8597|8600.8|8598|8599.3|8596.5|73
1642590110000|2022-01-19 11:01:50|8599.3|8596.5|8598.3|8595.5|8599.3|8596.5|8597.3|8594.5|47
1642590120000|2022-01-19 11:02:00|8597.8|8595|8597.3|8594.5|8597.8|8595|8596.3|8593.5|33
1642590130000|2022-01-19 11:02:10|8596.8|8594|8595.3|8592.5|8597.3|8594.5|8593.3|8590.5|87
1642590140000|2022-01-19 11:02:20|8594.8|8592|8594.3|8591.5|8595.3|8592.5|8593.8|8591|31
1642590150000|2022-01-19 11:02:30|8593.8|8591|8591.3|8588.5|8594.3|8591.5|8591.3|8588.5|29
1642590160000|2022-01-19 11:02:40|8590.8|8588|8591.3|8588.5|8591.3|8588.5|8590.8|8588|35
1642590170000|2022-01-19 11:02:50|8590.8|8588|8590.3|8587.5|8590.8|8588|8590.3|8587.5|9
1642590180000|2022-01-19 11:03:00|8588.8|8586|8587.3|8584.5|8588.8|8586|8584.3|8581.5|320
1642590190000|2022-01-19 11:03:10|8586.3|8583.5|8587.3|8584.5|8587.3|8584.5|8586.3|8583.5|71
1642590200000|2022-01-19 11:03:20|8586.8|8584|8584.3|8581.5|8587.3|8584.5|8584.3|8581.5|23
1642590210000|2022-01-19 11:03:30|8583.3|8580.5|8585.3|8582.5|8585.3|8582.5|8583.3|8580.5|49
1642590220000|2022-01-19 11:03:40|8584.3|8581.5|8583.3|8580.5|8584.8|8582|8582.3|8579.5|26
1642590230000|2022-01-19 11:03:50|8582.8|8580|8584.3|8581.5|8584.3|8581.5|8582.8|8580|21
1642590240000|2022-01-19 11:04:00|8583.3|8580.5|8583.3|8580.5|8584.3|8581.5|8583.3|8580.5|29
1642590250000|2022-01-19 11:04:10|8584.8|8582|8583.3|8580.5|8584.8|8582|8583.3|8580.5|36
1642590260000|2022-01-19 11:04:20|8584.3|8581.5|8586.3|8583.5|8586.3|8583.5|8583.8|8581|22
1642590270000|2022-01-19 11:04:30|8585.8|8583|8586.8|8584|8586.8|8584|8585.8|8583|5
1642590280000|2022-01-19 11:04:40|8586.3|8583.5|8586.3|8583.5|8587.3|8584.5|8586.3|8583.5|9
1642590290000|2022-01-19 11:04:50|8585.8|8583|8585.3|8582.5|8586.3|8583.5|8584.8|8581.9|46
1642590300000|2022-01-19 11:05:00|8586.3|8583.5|8586.3|8583.5|8586.3|8583.5|8586.3|8583.5|19
1642590310000|2022-01-19 11:05:10|8587.3|8584.5|8587.3|8584.5|8587.8|8585|8587.3|8584.5|10
1642590320000|2022-01-19 11:05:20|8586.8|8584|8586.3|8583.5|8586.8|8584|8586.3|8583.5|9
1642590330000|2022-01-19 11:05:30|8586.8|8584|8586.3|8583.5|8588.3|8585.5|8586.3|8583.5|23
1642590340000|2022-01-19 11:05:40|8585.3|8582.5|8587.3|8584.5|8587.3|8584.5|8585.3|8582.5|30
1642590350000|2022-01-19 11:05:50|8586.3|8583.5|8587.3|8584.5|8588.3|8585.5|8586.3|8583.5|12
1642590360000|2022-01-19 11:06:00|8586.3|8583.5|8587.3|8584.5|8587.3|8584.5|8586.3|8583.5|10
1642590370000|2022-01-19 11:06:10|8586.8|8584|8587.3|8584.5|8587.3|8584.5|8586.8|8584|9
1642590380000|2022-01-19 11:06:20|8586.8|8584|8584.8|8582|8587.3|8584.5|8584.8|8582|20
1642590390000|2022-01-19 11:06:30|8585.3|8582.5|8580.3|8577.5|8585.3|8582.5|8580.3|8577.5|28
1642590400000|2022-01-19 11:06:40|8580.8|8578|8577.3|8574.5|8580.8|8578|8576.3|8573.5|65
1642590410000|2022-01-19 11:06:50|8577.8|8575|8577.3|8574.5|8578.3|8575.5|8576.8|8574|15
1642590420000|2022-01-19 11:07:00|8578.3|8575.5|8577.3|8574.5|8578.3|8575.5|8577.3|8574.5|56
1642590430000|2022-01-19 11:07:10|8577.8|8575|8578.3|8575.5|8578.8|8576|8577.8|8575|17
1642590440000|2022-01-19 11:07:20|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|11
1642590450000|2022-01-19 11:07:30|8576.8|8574|8577.8|8575|8577.8|8575|8576.8|8574|23
1642590460000|2022-01-19 11:07:40|8578.3|8575.5|8578.3|8575.5|8579.3|8576.5|8577.8|8575|22
1642590470000|2022-01-19 11:07:50|8578.8|8576|8581.3|8578.5|8581.3|8578.5|8578.8|8576|12
1642590480000|2022-01-19 11:08:00|8580.8|8578|8581.3|8578.5|8581.3|8578.5|8580.3|8577.5|17
1642590490000|2022-01-19 11:08:10|8580.8|8578|8580.3|8577.5|8580.8|8578|8580.3|8577.5|5
1642590500000|2022-01-19 11:08:20|8580.8|8578|8581.3|8578.5|8581.3|8578.5|8580.8|8578|11
1642590510000|2022-01-19 11:08:30|8580.8|8578|8582.3|8579.5|8582.3|8579.5|8580.8|8578|16
1642590520000|2022-01-19 11:08:40|8582.8|8580|8580.8|8578|8582.8|8580|8580.3|8577.5|15
1642590530000|2022-01-19 11:08:50|8580.3|8577.5|8578.3|8575.5|8581.3|8578.5|8578.3|8575.5|36
1642590540000|2022-01-19 11:09:00|||||||||13
1642590550000|2022-01-19 11:09:10|8578.8|8576|8577.3|8574.5|8579.3|8576.5|8576.3|8573.5|25
1642590560000|2022-01-19 11:09:20|8576.3|8573.5|8577.3|8574.5|8578.3|8575.5|8576.3|8573.5|17
1642590570000|2022-01-19 11:09:30|8576.3|8573.5|8578.3|8575.5|8578.3|8575.5|8575.8|8573|11
1642590580000|2022-01-19 11:09:40|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|7
1642590590000|2022-01-19 11:09:50|8577.8|8575|8577.8|8575|8577.8|8575|8577.8|8575|4
1642590600000|2022-01-19 11:10:00|8578.3|8575.5|8579.3|8576.5|8579.3|8576.5|8578.3|8575.5|15
1642590610000|2022-01-19 11:10:10|8578.8|8576|8578.3|8575.5|8579.3|8576.5|8578.3|8575.5|6
1642590620000|2022-01-19 11:10:20|8577.8|8575|8576.3|8573.5|8577.8|8575|8574.3|8571.5|49
1642590630000|2022-01-19 11:10:30|8574.3|8571.5|8575.3|8572.5|8575.8|8573|8574.3|8571.5|24
1642590640000|2022-01-19 11:10:40|8576.3|8573.5|8576.3|8573.5|8576.3|8573.5|8575.3|8572.5|18
1642590650000|2022-01-19 11:10:50|8575.8|8573|8576.3|8573.5|8576.3|8573.5|8575.3|8572.5|18
1642590660000|2022-01-19 11:11:00|8575.3|8572.5|8576.3|8573.5|8576.3|8573.5|8575.3|8572.5|9
1642590670000|2022-01-19 11:11:10|8575.8|8573|8576.3|8573.5|8576.3|8573.5|8574.3|8571.5|33
1642590680000|2022-01-19 11:11:20|8576.8|8574|8576.3|8573.5|8576.8|8574|8576.3|8573.5|8
1642590690000|2022-01-19 11:11:30|8576.8|8574|8576.3|8573.5|8576.8|8574|8576.3|8573.5|11
1642590700000|2022-01-19 11:11:40|8576.8|8574|8576.8|8574|8577.3|8574.5|8576.8|8574|6
1642590710000|2022-01-19 11:11:50|8576.3|8573.5|8575.8|8573|8576.3|8573.5|8575.8|8573|8
1642590720000|2022-01-19 11:12:00|8575.3|8572.5|8575.3|8572.5|8575.3|8572.5|8574.3|8571.5|13
1642590730000|2022-01-19 11:12:10|8574.3|8571.5|8570.3|8567.5|8574.3|8571.5|8568.8|8566|160
1642590740000|2022-01-19 11:12:20|8570.8|8568|8570.3|8567.5|8571.3|8568.5|8569.3|8566.5|53
1642590750000|2022-01-19 11:12:30|8571.3|8568.5|8570.3|8567.5|8572.3|8569.5|8570.3|8567.5|47
1642590760000|2022-01-19 11:12:40|8570.8|8568|8570.3|8567.5|8571.3|8568.5|8569.8|8567|31
1642590770000|2022-01-19 11:12:50|8571.3|8568.5|8571.8|8569|8572.3|8569.5|8569.3|8566.5|36
1642590780000|2022-01-19 11:13:00|8571.3|8568.5|8570.8|8568|8571.3|8568.5|8570.8|8568|3
1642590790000|2022-01-19 11:13:10|8571.3|8568.5|8571.3|8568.5|8571.3|8568.5|8569.3|8566.5|65
1642590800000|2022-01-19 11:13:20|8572.3|8569.5|8574.3|8571.5|8575.3|8572.5|8571.3|8568.5|34
1642590810000|2022-01-19 11:13:30|8574.8|8572|8575.3|8572.5|8576.3|8573.5|8574.8|8572|25
1642590820000|2022-01-19 11:13:40|8574.3|8571.5|8572.8|8570|8574.3|8571.5|8572.8|8570|4
1642590830000|2022-01-19 11:13:50|8573.3|8570.5|8574.3|8571.5|8574.3|8571.5|8572.8|8570|10
1642590840000|2022-01-19 11:14:00|8573.3|8570.5|8573.3|8570.5|8573.3|8570.5|8573.3|8570.5|13
1642590850000|2022-01-19 11:14:10|8572.8|8570|8572.8|8570|8573.3|8570.5|8572.3|8569.5|18
1642590860000|2022-01-19 11:14:20|8573.3|8570.5|8572.3|8569.5|8573.3|8570.5|8572.3|8569.5|5
1642590870000|2022-01-19 11:14:30|8571.8|8569|8572.3|8569.5|8573.3|8570.5|8571.3|8568.5|15
1642590880000|2022-01-19 11:14:40|8572.8|8570|8573.3|8570.5|8573.3|8570.5|8572.3|8569.5|7
1642590890000|2022-01-19 11:14:50|||||||||6
1642590900000|2022-01-19 11:15:00|8572.8|8570|8575.3|8572.5|8575.3|8572.5|8572.8|8570|14
1642590910000|2022-01-19 11:15:10|8575.8|8573|8578.3|8575.5|8579.3|8576.5|8575.8|8573|74
1642590920000|2022-01-19 11:15:20|8577.8|8575|8577.3|8574.5|8577.8|8575|8577.3|8574.5|7
1642590930000|2022-01-19 11:15:30|8576.8|8574|8576.3|8573.5|8577.3|8574.5|8576.3|8573.5|11
1642590940000|2022-01-19 11:15:40|8577.3|8574.5|8576.3|8573.5|8577.3|8574.5|8575.3|8572.5|11
1642590950000|2022-01-19 11:15:50|8575.8|8573|8575.3|8572.5|8576.3|8573.5|8575.3|8572.5|12
1642590960000|2022-01-19 11:16:00|8576.3|8573.5|8573.3|8570.5|8576.3|8573.5|8573.3|8570.5|22
1642590970000|2022-01-19 11:16:10|8573.8|8571|8573.3|8570.5|8574.3|8571.5|8573.3|8570.5|7
1642590980000|2022-01-19 11:16:20|8572.3|8569.5|8573.3|8570.5|8573.3|8570.5|8572.3|8569.5|9
1642590990000|2022-01-19 11:16:30|8573.8|8571|8573.8|8571|8573.8|8571|8573.8|8571|3
1642591000000|2022-01-19 11:16:40|8574.3|8571.5|8575.8|8573|8575.8|8573|8574.3|8571.5|12
1642591010000|2022-01-19 11:16:50|8576.3|8573.5|8576.3|8573.5|8576.8|8574|8575.3|8572.5|19
1642591020000|2022-01-19 11:17:00|8576.8|8574|8576.3|8573.5|8576.8|8574|8575.3|8572.5|9
1642591030000|2022-01-19 11:17:10|8575.8|8573|8575.8|8573|8576.3|8573.5|8575.3|8572.5|11
1642591040000|2022-01-19 11:17:20|8575.3|8572.5|8575.8|8573|8576.3|8573.5|8575.3|8572.5|2
1642591050000|2022-01-19 11:17:30|8575.3|8572.5|8574.3|8571.5|8575.3|8572.5|8574.3|8571.5|18
1642591060000|2022-01-19 11:17:40|8573.3|8570.5|8574.3|8571.5|8574.3|8571.5|8573.3|8570.5|13
1642591070000|2022-01-19 11:17:50|8574.8|8572|8573.3|8570.5|8574.8|8572|8573.3|8570.5|12
1642591080000|2022-01-19 11:18:00|8574.3|8571.5|8575.3|8572.5|8575.3|8572.5|8573.3|8570.5|18
1642591090000|2022-01-19 11:18:10|8575.8|8573|8576.8|8574|8577.3|8574.5|8575.3|8572.5|6
1642591100000|2022-01-19 11:18:20|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|8576.8|8574|8
1642591110000|2022-01-19 11:18:30|8577.8|8575|8577.8|8575|8578.3|8575.5|8577.3|8574.5|11
1642591120000|2022-01-19 11:18:40|8578.3|8575.5|8578.8|8576|8578.8|8576|8577.3|8574.5|2
1642591130000|2022-01-19 11:18:50|8578.3|8575.5|8579.3|8576.5|8580.3|8577.5|8578.3|8575.5|12
1642591140000|2022-01-19 11:19:00|8579.8|8577|8580.3|8577.5|8580.3|8577.5|8579.3|8576.5|19
1642591150000|2022-01-19 11:19:10|8580.8|8578|8581.3|8578.5|8582.3|8579.5|8580.3|8577.5|39
1642591160000|2022-01-19 11:19:20|8580.8|8578|8577.3|8574.5|8580.8|8578|8577.3|8574.5|72
1642591170000|2022-01-19 11:19:30|8577.8|8575|8578.3|8575.5|8578.3|8575.5|8577.8|8575|8
1642591180000|2022-01-19 11:19:40|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|9
1642591190000|2022-01-19 11:19:50|8578.3|8575.5|8579.3|8576.5|8579.3|8576.5|8577.3|8574.5|13
1642591200000|2022-01-19 11:20:00|8578.3|8575.5|8578.3|8575.5|8579.3|8576.5|8577.8|8575|24
1642591210000|2022-01-19 11:20:10|8578.8|8576|8578.3|8575.5|8579.3|8576.5|8578.3|8575.5|8
1642591220000|2022-01-19 11:20:20|8579.3|8576.5|8578.3|8575.5|8579.3|8576.5|8577.3|8574.5|17
1642591230000|2022-01-19 11:20:30|8579.3|8576.5|8580.3|8577.5|8581.3|8578.5|8579.3|8576.5|46
1642591240000|2022-01-19 11:20:40|8579.8|8577|8581.3|8578.5|8581.3|8578.5|8579.3|8576.5|36
1642591250000|2022-01-19 11:20:50|8580.8|8578|8580.3|8577.5|8580.8|8578|8580.3|8577.5|6
1642591260000|2022-01-19 11:21:00|8579.8|8577|8579.3|8576.5|8579.8|8577|8578.3|8575.5|28
1642591270000|2022-01-19 11:21:10|8578.8|8576|8580.3|8577.5|8581.3|8578.5|8578.3|8575.5|25
1642591280000|2022-01-19 11:21:20|8579.8|8577|8578.3|8575.5|8579.8|8577|8578.3|8575.5|4
1642591290000|2022-01-19 11:21:30|8579.3|8576.5|8579.8|8577|8580.3|8577.5|8579.3|8576.5|21
1642591300000|2022-01-19 11:21:40|8580.3|8577.5|8583.3|8580.5|8583.8|8581|8579.3|8576.5|94
1642591310000|2022-01-19 11:21:50|8583.8|8581|8584.3|8581.5|8584.3|8581.5|8583.8|8581|8
1642591320000|2022-01-19 11:22:00|8583.8|8581|8582.3|8579.5|8583.8|8581|8581.3|8578.5|11
1642591330000|2022-01-19 11:22:10|8581.3|8578.5|8582.3|8579.5|8582.3|8579.5|8581.3|8578.5|9
1642591340000|2022-01-19 11:22:20|8582.8|8580|8582.3|8579.5|8583.3|8580.5|8582.3|8579.5|15
1642591350000|2022-01-19 11:22:30|8582.8|8580|8578.3|8575.5|8584.3|8581.5|8578.3|8575.5|145
1642591360000|2022-01-19 11:22:40|8579.3|8576.5|8578.3|8575.5|8579.3|8576.5|8577.3|8574.5|14
1642591370000|2022-01-19 11:22:50|8578.8|8576|8578.8|8576|8579.3|8576.5|8578.3|8575.5|11
1642591380000|2022-01-19 11:23:00|8578.3|8575.5|8579.3|8576.5|8579.3|8576.5|8578.3|8575.5|5
1642591390000|2022-01-19 11:23:10|8578.8|8576|8578.8|8576|8579.3|8576.5|8578.3|8575.5|9
1642591400000|2022-01-19 11:23:20|8578.3|8575.5|8579.3|8576.5|8580.3|8577.5|8578.3|8575.5|6
1642591410000|2022-01-19 11:23:30|8578.8|8576|8579.3|8576.5|8579.3|8576.5|8577.3|8574.5|58
1642591420000|2022-01-19 11:23:40|8580.2|8577.4|8582.8|8580|8582.8|8580|8579.3|8576.5|77
1642591430000|2022-01-19 11:23:50|8582.3|8579.5|8581.3|8578.5|8582.8|8580|8581.3|8578.5|32
1642591440000|2022-01-19 11:24:00|||||||||7
1642591450000|2022-01-19 11:24:10|8582.3|8579.5|8582.8|8580|8583.2|8580.4|8581.8|8579|10
1642591460000|2022-01-19 11:24:20|8583.2|8580.4|8584.2|8581.4|8584.3|8581.5|8582.8|8580|9
1642591470000|2022-01-19 11:24:30|8580.3|8577.5|8579.2|8576.4|8580.3|8577.5|8577.2|8574.4|92
1642591480000|2022-01-19 11:24:40|8579.3|8576.5|8580.7|8577.9|8580.7|8577.9|8577.3|8574.5|141
1642591490000|2022-01-19 11:24:50|8580.8|8578|8582.2|8579.4|8582.3|8579.5|8580.8|8578|21
1642591500000|2022-01-19 11:25:00|8581.3|8578.5|8581.2|8578.4|8581.3|8578.5|8580.2|8577.4|15
1642591510000|2022-01-19 11:25:10|8582.2|8579.4|8582.7|8579.9|8583.2|8580.4|8580.2|8577.4|31
1642591520000|2022-01-19 11:25:20|8583.7|8580.9|8580.7|8577.9|8584.2|8581.4|8580.2|8577.4|35
1642591530000|2022-01-19 11:25:30|8580.8|8578|8578.2|8575.4|8581.2|8578.4|8578.2|8575.4|23
1642591540000|2022-01-19 11:25:40|8578.3|8575.5|8577.2|8574.4|8578.8|8576|8577.2|8574.4|18
1642591550000|2022-01-19 11:25:50|8578.2|8575.4|8577.2|8574.4|8578.3|8575.5|8577.2|8574.4|6
1642591560000|2022-01-19 11:26:00|8577.7|8574.9|8577.2|8574.4|8577.7|8574.9|8577.2|8574.4|7
1642591570000|2022-01-19 11:26:10|8578.2|8575.4|8576.2|8573.4|8578.2|8575.4|8575.3|8572.5|29
1642591580000|2022-01-19 11:26:20|8575.8|8573|8576.8|8574|8576.8|8574|8575.8|8573|17
1642591590000|2022-01-19 11:26:30|8577.2|8574.4|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|10
1642591600000|2022-01-19 11:26:40|||||||||1
1642591610000|2022-01-19 11:26:50|8577.8|8575|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|7
1642591620000|2022-01-19 11:27:00|8577.3|8574.5|8576.2|8573.4|8577.3|8574.5|8576.2|8573.4|13
1642591630000|2022-01-19 11:27:10|8576.7|8573.9|8576.2|8573.4|8576.8|8574|8576.2|8573.4|21
1642591640000|2022-01-19 11:27:20|8576.7|8573.9|8576.2|8573.4|8577.2|8574.4|8575.3|8572.5|17
1642591650000|2022-01-19 11:27:30|8577.2|8574.4|8576.2|8573.4|8577.2|8574.4|8576.2|8573.4|4
1642591660000|2022-01-19 11:27:40|8577.2|8574.4|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|11
1642591670000|2022-01-19 11:27:50|8577.2|8574.4|8576.7|8573.9|8577.2|8574.4|8575.2|8572.4|25
1642591680000|2022-01-19 11:28:00|8576.2|8573.4|8576.2|8573.4|8576.2|8573.4|8576.2|8573.4|0
1642591690000|2022-01-19 11:28:10|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.7|8572.9|0
1642591700000|2022-01-19 11:28:20|8575.3|8572.5|8575.2|8572.4|8576.2|8573.4|8575.2|8572.4|9
1642591710000|2022-01-19 11:28:30|8576.2|8573.4|8572.7|8569.9|8577.2|8574.4|8572.2|8569.4|20
1642591720000|2022-01-19 11:28:40|8573.2|8570.4|8572.7|8569.9|8573.2|8570.4|8571.2|8568.4|27
1642591730000|2022-01-19 11:28:50|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8571.7|8568.9|36
1642591740000|2022-01-19 11:29:00|8572.7|8569.9|8573.2|8570.4|8573.2|8570.4|8572.7|8569.9|4
1642591750000|2022-01-19 11:29:10|8572.2|8569.4|8573.2|8570.4|8573.2|8570.4|8572.2|8569.4|10
1642591760000|2022-01-19 11:29:20|8572.7|8569.9|8572.2|8569.4|8572.7|8569.9|8572.2|8569.4|2
1642591770000|2022-01-19 11:29:30|8571.7|8568.9|8572.2|8569.4|8572.2|8569.4|8571.2|8568.4|11
1642591780000|2022-01-19 11:29:40|8571.7|8568.9|8571.2|8568.4|8572.2|8569.4|8571.2|8568.4|10
1642591790000|2022-01-19 11:29:50|8570.3|8567.5|8568.3|8565.5|8570.3|8567.5|8567.3|8564.5|72
1642591800000|2022-01-19 11:30:00|8568.8|8566|8570.3|8567.5|8571.3|8568.5|8567.3|8564.5|39
1642591810000|2022-01-19 11:30:10|8571.2|8568.4|8570.8|8568|8571.3|8568.5|8570.3|8567.5|9
1642591820000|2022-01-19 11:30:20|8571.3|8568.5|8570.2|8567.4|8571.3|8568.5|8569.3|8566.5|31
1642591830000|2022-01-19 11:30:30|8569.8|8567|8570.2|8567.4|8570.3|8567.5|8569.2|8566.4|37
1642591840000|2022-01-19 11:30:40|8569.8|8567|8569.2|8566.4|8569.8|8567|8569.2|8566.4|1
1642591850000|2022-01-19 11:30:50|8570.2|8567.4|8570.2|8567.4|8570.2|8567.4|8570.2|8567.4|7
1642591860000|2022-01-19 11:31:00|8571.2|8568.4|8572.7|8569.9|8572.7|8569.9|8571.2|8568.4|30
1642591870000|2022-01-19 11:31:10|8572.2|8569.4|8572.2|8569.4|8572.2|8569.4|8572.2|8569.4|5
1642591880000|2022-01-19 11:31:20|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8573.2|8570.4|22
1642591890000|2022-01-19 11:31:30|8573.7|8570.9|8576.2|8573.4|8576.2|8573.4|8573.7|8570.9|22
1642591900000|2022-01-19 11:31:40|8576.7|8573.9|8575.7|8572.9|8576.7|8573.9|8575.2|8572.4|12
1642591910000|2022-01-19 11:31:50|8575.2|8572.4|8576.2|8573.4|8576.2|8573.4|8575.2|8572.4|0
1642591920000|2022-01-19 11:32:00|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.2|8572.4|16
1642591930000|2022-01-19 11:32:10|||||||||16
1642591940000|2022-01-19 11:32:20|8576.7|8573.9|8581.2|8578.4|8581.2|8578.4|8576.2|8573.4|146
1642591950000|2022-01-19 11:32:30|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|8580.7|8577.9|40
1642591960000|2022-01-19 11:32:40|8581.2|8578.4|8582.2|8579.4|8582.2|8579.4|8581.2|8578.4|12
1642591970000|2022-01-19 11:32:50|8581.7|8578.9|8580.2|8577.4|8581.7|8578.9|8579.2|8576.4|30
1642591980000|2022-01-19 11:33:00|8581.2|8578.4|8579.7|8576.9|8581.2|8578.4|8579.7|8576.9|5
1642591990000|2022-01-19 11:33:10|8580.2|8577.4|8581.2|8578.4|8582.2|8579.4|8580.2|8577.4|6
1642592000000|2022-01-19 11:33:20|8582.2|8579.4|8582.7|8579.9|8582.7|8579.9|8582.2|8579.4|16
1642592010000|2022-01-19 11:33:30|8582.2|8579.4|8583.2|8580.4|8583.7|8580.9|8582.2|8579.4|25
1642592020000|2022-01-19 11:33:40|8582.7|8579.9|8582.7|8579.9|8583.2|8580.4|8582.7|8579.9|8
1642592030000|2022-01-19 11:33:50|8582.2|8579.4|8583.2|8580.4|8583.2|8580.4|8582.2|8579.4|8
1642592040000|2022-01-19 11:34:00|8582.7|8579.9|8582.2|8579.4|8582.7|8579.9|8581.2|8578.4|22
1642592060000|2022-01-19 11:34:20|8581.7|8578.9|8589.2|8586.4|8591.2|8588.4|8581.7|8578.9|180
1642592070000|2022-01-19 11:34:30|8590.2|8587.4|8587.2|8584.4|8590.2|8587.4|8587.2|8584.4|37
1642592080000|2022-01-19 11:34:40|8587.7|8584.9|8587.2|8584.4|8588.2|8585.4|8587.2|8584.4|45
1642592090000|2022-01-19 11:34:50|8587.7|8584.9|8585.2|8582.4|8588.2|8585.4|8585.2|8582.4|37
1642592100000|2022-01-19 11:35:00|8586.2|8583.4|8587.7|8584.9|8587.7|8584.9|8586.2|8583.4|22
1642592110000|2022-01-19 11:35:10|8588.2|8585.4|8588.7|8585.9|8589.2|8586.4|8587.7|8584.9|22
1642592120000|2022-01-19 11:35:20|8588.2|8585.4|8588.2|8585.4|8589.2|8586.4|8588.2|8585.4|9
1642592130000|2022-01-19 11:35:30|8588.7|8585.9|8588.7|8585.9|8589.2|8586.4|8588.2|8585.4|5
1642592140000|2022-01-19 11:35:40|8589.2|8586.4|8590.2|8587.4|8590.2|8587.4|8589.2|8586.4|24
1642592150000|2022-01-19 11:35:50|8590.7|8587.9|8591.2|8588.4|8591.2|8588.4|8590.2|8587.4|7
1642592160000|2022-01-19 11:36:00|8591.7|8588.9|8593.2|8590.4|8593.2|8590.4|8591.7|8588.9|38
1642592170000|2022-01-19 11:36:10|8592.2|8589.4|8593.2|8590.4|8593.2|8590.4|8592.2|8589.4|9
1642592180000|2022-01-19 11:36:20|8592.7|8589.9|8591.2|8588.4|8593.2|8590.4|8591.2|8588.4|10
1642592190000|2022-01-19 11:36:30|||||||||3
1642592200000|2022-01-19 11:36:40|8590.2|8587.4|8590.7|8587.9|8590.7|8587.9|8590.2|8587.4|13
1642592210000|2022-01-19 11:36:50|8590.2|8587.4|8592.2|8589.4|8593.2|8590.4|8590.2|8587.4|35
1642592220000|2022-01-19 11:37:00|8592.7|8589.9|8593.2|8590.4|8594.2|8591.4|8592.7|8589.9|9
1642592230000|2022-01-19 11:37:10|8593.7|8590.9|8593.2|8590.4|8593.7|8590.9|8593.2|8590.4|5
1642592240000|2022-01-19 11:37:20|8592.7|8589.9|8594.7|8591.9|8595.2|8592.4|8592.7|8589.9|166
1642592250000|2022-01-19 11:37:30|8594.2|8591.4|8594.2|8591.4|8595.2|8592.4|8594.2|8591.4|6
1642592260000|2022-01-19 11:37:40|8594.7|8591.9|8592.2|8589.4|8594.7|8591.9|8592.2|8589.4|30
1642592270000|2022-01-19 11:37:50|8591.2|8588.4|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|17
1642592280000|2022-01-19 11:38:00|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|10
1642592290000|2022-01-19 11:38:10|8593.2|8590.4|8594.2|8591.4|8594.7|8591.9|8592.2|8589.4|8
1642592300000|2022-01-19 11:38:20|8594.7|8591.9|8595.2|8592.4|8596.2|8593.4|8594.2|8591.4|15
1642592310000|2022-01-19 11:38:30|8595.7|8592.9|8592.2|8589.4|8595.7|8592.9|8592.2|8589.4|28
1642592320000|2022-01-19 11:38:40|8591.2|8588.4|8591.2|8588.4|8592.2|8589.4|8591.2|8588.4|15
1642592330000|2022-01-19 11:38:50|8591.7|8588.9|8591.2|8588.4|8592.2|8589.4|8591.2|8588.4|5
1642592340000|2022-01-19 11:39:00|8591.7|8588.9|8591.7|8588.9|8592.2|8589.4|8591.2|8588.4|5
1642592350000|2022-01-19 11:39:10|8592.2|8589.4|8593.2|8590.4|8593.2|8590.4|8592.2|8589.4|8
1642592360000|2022-01-19 11:39:20|8594.2|8591.4|8593.7|8590.9|8594.2|8591.4|8593.2|8590.4|10
1642592370000|2022-01-19 11:39:30|8594.2|8591.4|8595.2|8592.4|8595.2|8592.4|8593.7|8590.9|6
1642592380000|2022-01-19 11:39:40|8594.7|8591.9|8593.2|8590.4|8594.7|8591.9|8593.2|8590.4|6
1642592390000|2022-01-19 11:39:50|||||||||1
1642592400000|2022-01-19 11:40:00|8592.2|8589.4|8590.2|8587.4|8592.2|8589.4|8590.2|8587.4|30
1642592410000|2022-01-19 11:40:10|8590.7|8587.9|8591.2|8588.4|8591.2|8588.4|8590.7|8587.9|2
1642592420000|2022-01-19 11:40:20|8592.2|8589.4|8591.7|8588.9|8592.2|8589.4|8591.7|8588.9|6
1642592430000|2022-01-19 11:40:30|8592.2|8589.4|8592.2|8589.4|8592.2|8589.4|8591.7|8588.9|4
1642592440000|2022-01-19 11:40:40|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|1
1642592450000|2022-01-19 11:40:50|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|4
1642592460000|2022-01-19 11:41:00|8591.7|8588.9|8591.2|8588.4|8592.2|8589.4|8591.2|8588.4|9
1642592470000|2022-01-19 11:41:10|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|7
1642592480000|2022-01-19 11:41:20|8591.7|8588.9|8591.2|8588.4|8591.7|8588.9|8590.2|8587.4|12
1642592490000|2022-01-19 11:41:30|8590.2|8587.4|8590.2|8587.4|8590.2|8587.4|8589.2|8586.4|18
1642592500000|2022-01-19 11:41:40|8590.7|8587.9|8592.2|8589.4|8592.2|8589.4|8590.7|8587.9|12
1642592510000|2022-01-19 11:41:50|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|3
1642592520000|2022-01-19 11:42:00|8592.7|8589.9|8593.2|8590.4|8593.2|8590.4|8592.7|8589.9|17
1642592530000|2022-01-19 11:42:10|8594.2|8591.4|8594.2|8591.4|8594.2|8591.4|8594.2|8591.4|5
1642592540000|2022-01-19 11:42:20|8595.2|8592.4|8595.2|8592.4|8596.2|8593.4|8595.2|8592.4|12
1642592550000|2022-01-19 11:42:30|8596.2|8593.4|8594.7|8591.9|8596.2|8593.4|8594.2|8591.4|30
1642592560000|2022-01-19 11:42:40|8595.2|8592.4|8593.2|8590.4|8595.2|8592.4|8593.2|8590.4|15
1642592580000|2022-01-19 11:43:00|8592.2|8589.4|8592.2|8589.4|8592.7|8589.9|8592.2|8589.4|13
1642592590000|2022-01-19 11:43:10|8592.7|8589.9|8592.7|8589.9|8593.2|8590.4|8592.7|8589.9|6
1642592600000|2022-01-19 11:43:20|8593.2|8590.4|8592.7|8589.9|8593.2|8590.4|8592.2|8589.4|7
1642592610000|2022-01-19 11:43:30|8593.2|8590.4|8592.2|8589.4|8593.2|8590.4|8591.7|8588.9|21
1642592620000|2022-01-19 11:43:40|8591.7|8588.9|8589.7|8586.9|8591.7|8588.9|8589.2|8586.4|19
1642592630000|2022-01-19 11:43:50|8590.2|8587.4|8590.7|8587.9|8590.7|8587.9|8589.2|8586.4|19
1642592640000|2022-01-19 11:44:00|8590.2|8587.4|8591.2|8588.4|8591.2|8588.4|8590.2|8587.4|4
1642592650000|2022-01-19 11:44:10|8590.2|8587.4|8591.2|8588.4|8591.2|8588.4|8590.2|8587.4|5
1642592660000|2022-01-19 11:44:20|8591.7|8588.9|8591.2|8588.4|8592.2|8589.4|8591.2|8588.4|22
1642592670000|2022-01-19 11:44:30|8590.2|8587.4|8589.2|8586.4|8590.2|8587.4|8588.2|8585.4|22
1642592680000|2022-01-19 11:44:40|8588.2|8585.4|8587.2|8584.4|8588.2|8585.4|8586.2|8583.4|32
1642592690000|2022-01-19 11:44:50|8586.2|8583.4|8586.2|8583.4|8587.7|8584.9|8586.2|8583.4|14
1642592700000|2022-01-19 11:45:00|8586.7|8583.9|8587.2|8584.4|8587.7|8584.9|8586.2|8583.4|23
1642592710000|2022-01-19 11:45:10|8587.7|8584.9|8589.2|8586.4|8589.2|8586.4|8586.2|8583.4|23
1642592720000|2022-01-19 11:45:20|8589.7|8586.9|8589.7|8586.9|8590.2|8587.4|8589.7|8586.9|2
1642592730000|2022-01-19 11:45:30|8590.2|8587.4|8590.2|8587.4|8590.2|8587.4|8590.2|8587.4|1
1642592740000|2022-01-19 11:45:40|8591.2|8588.4|8590.2|8587.4|8591.2|8588.4|8590.2|8587.4|10
1642592750000|2022-01-19 11:45:50|8591.2|8588.4|8591.2|8588.4|8591.2|8588.4|8590.7|8587.9|1
1642592760000|2022-01-19 11:46:00|8592.2|8589.4|8593.2|8590.4|8593.2|8590.4|8592.2|8589.4|13
1642592770000|2022-01-19 11:46:10|8592.2|8589.4|8594.2|8591.4|8594.2|8591.4|8591.2|8588.4|23
1642592780000|2022-01-19 11:46:20|8593.7|8590.9|8590.2|8587.4|8593.7|8590.9|8590.2|8587.4|23
1642592790000|2022-01-19 11:46:30|||||||||3
1642592800000|2022-01-19 11:46:40|8589.7|8586.9|8588.2|8585.4|8589.7|8586.9|8587.2|8584.4|194
1642592810000|2022-01-19 11:46:50|8587.7|8584.9|8587.2|8584.4|8587.7|8584.9|8586.2|8583.4|7
1642592820000|2022-01-19 11:47:00|8588.2|8585.4|8587.2|8584.4|8589.2|8586.4|8587.2|8584.4|34
1642592830000|2022-01-19 11:47:10|8586.2|8583.4|8587.2|8584.4|8587.2|8584.4|8586.2|8583.4|14
1642592840000|2022-01-19 11:47:20|8588.2|8585.4|8586.2|8583.4|8588.2|8585.4|8586.2|8583.4|41
1642592850000|2022-01-19 11:47:30|8585.7|8582.9|8586.2|8583.4|8587.2|8584.4|8585.7|8582.9|33
1642592860000|2022-01-19 11:47:40|8587.2|8584.4|8585.2|8582.4|8587.2|8584.4|8585.2|8582.4|6
1642592870000|2022-01-19 11:47:50|8584.7|8581.9|8585.2|8582.4|8585.7|8582.9|8584.7|8581.9|22
1642592880000|2022-01-19 11:48:00|8585.7|8582.9|8586.2|8583.4|8586.2|8583.4|8585.2|8582.4|9
1642592890000|2022-01-19 11:48:10|8586.7|8583.9|8587.2|8584.4|8588.7|8585.9|8586.7|8583.9|22
1642592900000|2022-01-19 11:48:20|8587.7|8584.9|8585.7|8582.9|8588.2|8585.4|8585.7|8582.9|55
1642592910000|2022-01-19 11:48:30|8586.7|8583.9|8585.2|8582.4|8587.2|8584.4|8585.2|8582.4|82
1642592920000|2022-01-19 11:48:40|8584.7|8581.9|8585.2|8582.4|8585.2|8582.4|8584.7|8581.9|8
1642592930000|2022-01-19 11:48:50|8584.2|8581.4|8584.2|8581.4|8584.2|8581.4|8583.2|8580.4|24
1642592940000|2022-01-19 11:49:00|8583.2|8580.4|8583.2|8580.4|8583.7|8580.9|8583.2|8580.4|60
1642592950000|2022-01-19 11:49:10|8583.7|8580.9|8584.7|8581.9|8585.2|8582.4|8583.7|8580.9|11
1642592960000|2022-01-19 11:49:20|8585.2|8582.4|8585.2|8582.4|8585.2|8582.4|8585.2|8582.4|11
1642592970000|2022-01-19 11:49:30|8584.7|8581.9|8585.2|8582.4|8585.2|8582.4|8584.7|8581.9|11
1642592980000|2022-01-19 11:49:40|8584.2|8581.4|8583.2|8580.4|8585.2|8582.4|8583.2|8580.4|25
1642592990000|2022-01-19 11:49:50|8584.2|8581.4|8581.2|8578.4|8584.2|8581.4|8581.2|8578.4|84
1642593000000|2022-01-19 11:50:00|8581.7|8578.9|8579.2|8576.4|8581.7|8578.9|8578.7|8575.9|67
1642593010000|2022-01-19 11:50:10|8580.2|8577.4|8581.2|8578.4|8581.2|8578.4|8579.7|8576.9|24
1642593020000|2022-01-19 11:50:20|8580.2|8577.4|8582.2|8579.4|8582.2|8579.4|8580.2|8577.4|42
1642593030000|2022-01-19 11:50:30|8581.7|8578.9|8582.2|8579.4|8582.2|8579.4|8581.7|8578.9|16
1642593040000|2022-01-19 11:50:40|8583.2|8580.4|8587.2|8584.4|8587.2|8584.4|8583.2|8580.4|30
1642593050000|2022-01-19 11:50:50|8588.2|8585.4|8590.2|8587.4|8591.2|8588.4|8588.2|8585.4|36
1642593060000|2022-01-19 11:51:00|8591.2|8588.4|8591.2|8588.4|8593.2|8590.4|8590.2|8587.4|32
1642593070000|2022-01-19 11:51:10|8590.2|8587.4|8590.2|8587.4|8590.7|8587.9|8590.2|8587.4|7
1642593080000|2022-01-19 11:51:20|8591.2|8588.4|8592.7|8589.9|8592.7|8589.9|8591.2|8588.4|27
1642593090000|2022-01-19 11:51:30|8593.2|8590.4|8594.2|8591.4|8594.2|8591.4|8593.2|8590.4|70
1642593100000|2022-01-19 11:51:40|8593.2|8590.4|8591.2|8588.4|8593.7|8590.9|8591.2|8588.4|15
1642593110000|2022-01-19 11:51:50|8592.2|8589.4|8592.2|8589.4|8592.7|8589.9|8591.7|8588.9|36
1642593120000|2022-01-19 11:52:00|8593.2|8590.4|8591.2|8588.4|8593.2|8590.4|8591.2|8588.4|46
1642593130000|2022-01-19 11:52:10|8592.2|8589.4|8592.2|8589.4|8592.7|8589.9|8591.2|8588.4|65
1642593140000|2022-01-19 11:52:20|8591.2|8588.4|8592.7|8589.9|8593.2|8590.4|8591.2|8588.4|14
1642593150000|2022-01-19 11:52:30|8592.2|8589.4|8592.2|8589.4|8593.2|8590.4|8592.2|8589.4|8
1642593160000|2022-01-19 11:52:40|8591.7|8588.9|8591.2|8588.4|8591.7|8588.9|8591.2|8588.4|16
1642593170000|2022-01-19 11:52:50|8591.7|8588.9|8591.2|8588.4|8591.7|8588.9|8591.2|8588.4|1
1642593180000|2022-01-19 11:53:00|8590.7|8587.9|8589.7|8586.9|8590.7|8587.9|8589.2|8586.4|8
1642593190000|2022-01-19 11:53:10|8590.2|8587.4|8588.2|8585.4|8590.2|8587.4|8587.7|8584.9|6
1642593200000|2022-01-19 11:53:20|8588.7|8585.9|8589.2|8586.4|8590.2|8587.4|8587.2|8584.4|69
1642593210000|2022-01-19 11:53:30|8588.7|8585.9|8589.7|8586.9|8589.7|8586.9|8588.7|8585.9|7
1642593220000|2022-01-19 11:53:40|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|8588.7|8585.9|11
1642593230000|2022-01-19 11:53:50|8588.2|8585.4|8588.7|8585.9|8589.2|8586.4|8588.2|8585.4|4
1642593240000|2022-01-19 11:54:00|8588.2|8585.4|8587.7|8584.9|8588.2|8585.4|8587.2|8584.4|11
1642593250000|2022-01-19 11:54:10|8587.2|8584.4|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|2
1642593270000|2022-01-19 11:54:30|8587.2|8584.4|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|10
1642593280000|2022-01-19 11:54:40|8587.2|8584.4|8587.2|8584.4|8587.2|8584.4|8587.2|8584.4|5
1642593290000|2022-01-19 11:54:50|8586.2|8583.4|8588.2|8585.4|8588.2|8585.4|8585.2|8582.4|36
1642593300000|2022-01-19 11:55:00|8587.2|8584.4|8587.2|8584.4|8588.2|8585.4|8587.2|8584.4|6
1642593310000|2022-01-19 11:55:10|8586.7|8583.9|8581.2|8578.4|8586.7|8583.9|8581.2|8578.4|53
1642593320000|2022-01-19 11:55:20|8580.2|8577.4|8581.2|8578.4|8581.2|8578.4|8580.2|8577.4|28
1642593330000|2022-01-19 11:55:30|8580.2|8577.4|8579.2|8576.4|8580.7|8577.9|8579.2|8576.4|25
1642593340000|2022-01-19 11:55:40|8578.2|8575.4|8576.2|8573.4|8579.2|8576.4|8575.2|8572.4|55
1642593350000|2022-01-19 11:55:50|8576.7|8573.9|8573.2|8570.4|8576.7|8573.9|8573.2|8570.4|75
1642593360000|2022-01-19 11:56:00|8572.2|8569.4|8573.2|8570.4|8574.2|8571.4|8572.2|8569.4|48
1642593370000|2022-01-19 11:56:10|8572.2|8569.4|8571.2|8568.4|8572.7|8569.9|8571.2|8568.4|19
1642593380000|2022-01-19 11:56:20|8571.7|8568.9|8569.2|8566.4|8571.7|8568.9|8568.7|8565.9|43
1642593390000|2022-01-19 11:56:30|8570.2|8567.4|8572.2|8569.4|8572.2|8569.4|8570.2|8567.4|29
1642593400000|2022-01-19 11:56:40|8572.7|8569.9|8575.7|8572.9|8576.2|8573.4|8572.2|8569.4|64
1642593410000|2022-01-19 11:56:50|8575.2|8572.4|8576.2|8573.4|8576.2|8573.4|8575.2|8572.4|10
1642593420000|2022-01-19 11:57:00|8577.2|8574.4|8578.2|8575.4|8578.2|8575.4|8576.2|8573.4|22
1642593430000|2022-01-19 11:57:10|8577.2|8574.4|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|4
1642593440000|2022-01-19 11:57:20|8577.7|8574.9|8577.7|8574.9|8578.2|8575.4|8577.7|8574.9|1
1642593450000|2022-01-19 11:57:30|8577.2|8574.4|8579.2|8576.4|8579.2|8576.4|8577.2|8574.4|20
1642593460000|2022-01-19 11:57:40|8578.7|8575.9|8575.2|8572.4|8578.7|8575.9|8575.2|8572.4|3
1642593470000|2022-01-19 11:57:50|8575.7|8572.9|8574.2|8571.4|8575.7|8572.9|8574.2|8571.4|8
1642593480000|2022-01-19 11:58:00|8573.2|8570.4|8573.7|8570.9|8574.2|8571.4|8573.2|8570.4|11
1642593490000|2022-01-19 11:58:10|8574.2|8571.4|8573.7|8570.9|8574.2|8571.4|8573.2|8570.4|10
1642593500000|2022-01-19 11:58:20|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8572.7|8569.9|8
1642593510000|2022-01-19 11:58:30|8575.2|8572.4|8576.2|8573.4|8576.7|8573.9|8575.2|8572.4|20
1642593520000|2022-01-19 11:58:40|8576.7|8573.9|8576.2|8573.4|8577.2|8574.4|8576.2|8573.4|2
1642593530000|2022-01-19 11:58:50|8577.2|8574.4|8577.2|8574.4|8577.7|8574.9|8577.2|8574.4|3
1642593540000|2022-01-19 11:59:00|8578.2|8575.4|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|16
1642593550000|2022-01-19 11:59:10|8577.2|8574.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|7
1642593560000|2022-01-19 11:59:20|8576.2|8573.4|8577.2|8574.4|8578.2|8575.4|8576.2|8573.4|16
1642593570000|2022-01-19 11:59:30|8575.2|8572.4|8572.2|8569.4|8575.2|8572.4|8571.2|8568.4|175
1642593580000|2022-01-19 11:59:40|8571.2|8568.4|8572.2|8569.4|8572.2|8569.4|8571.2|8568.4|12
1642593590000|2022-01-19 11:59:50|8571.7|8568.9|8571.2|8568.4|8572.2|8569.4|8571.2|8568.4|16
1642593600000|2022-01-19 12:00:00|8571.7|8568.9|8570.2|8567.4|8571.7|8568.9|8570.2|8567.4|16
1642593610000|2022-01-19 12:00:10|8571.2|8568.4|8571.2|8568.4|8572.2|8569.4|8571.2|8568.4|84
1642593620000|2022-01-19 12:00:20|8570.2|8567.4|8570.2|8567.4|8571.2|8568.4|8569.2|8566.4|53
1642593630000|2022-01-19 12:00:30|8569.7|8566.9|8570.2|8567.4|8570.7|8567.9|8569.2|8566.4|17
1642593640000|2022-01-19 12:00:40|8571.2|8568.4|8570.7|8567.9|8572.2|8569.4|8570.2|8567.4|17
1642593650000|2022-01-19 12:00:50|8571.2|8568.4|8568.7|8565.9|8571.2|8568.4|8568.2|8565.4|400
1642593660000|2022-01-19 12:01:00|8569.2|8566.4|8570.2|8567.4|8570.2|8567.4|8568.2|8565.4|66
1642593670000|2022-01-19 12:01:10|8571.2|8568.4|8571.2|8568.4|8571.2|8568.4|8571.2|8568.4|15
1642593680000|2022-01-19 12:01:20|8570.2|8567.4|8569.2|8566.4|8570.2|8567.4|8568.2|8565.4|19
1642593690000|2022-01-19 12:01:30|8570.2|8567.4|8570.2|8567.4|8572.2|8569.4|8568.2|8565.4|141
1642593700000|2022-01-19 12:01:40|8569.7|8566.9|8568.7|8565.9|8570.2|8567.4|8568.7|8565.9|6
1642593710000|2022-01-19 12:01:50|8568.2|8565.4|8567.2|8564.4|8568.2|8565.4|8567.2|8564.4|27
1642593720000|2022-01-19 12:02:00|8567.7|8564.9|8568.2|8565.4|8568.2|8565.4|8567.2|8564.4|28
1642593730000|2022-01-19 12:02:10|8569.2|8566.4|8571.2|8568.4|8571.2|8568.4|8569.2|8566.4|31
1642593740000|2022-01-19 12:02:20|8570.2|8567.4|8570.2|8567.4|8570.2|8567.4|8570.2|8567.4|3
1642593750000|2022-01-19 12:02:30|8569.2|8566.4|8569.7|8566.9|8570.2|8567.4|8567.7|8564.9|58
1642593760000|2022-01-19 12:02:40|8570.2|8567.4|8568.2|8565.4|8571.2|8568.4|8568.2|8565.4|23
1642593770000|2022-01-19 12:02:50|8567.7|8564.9|8568.2|8565.4|8568.2|8565.4|8567.2|8564.4|19
1642593780000|2022-01-19 12:03:00|8567.2|8564.4|8565.7|8562.9|8567.2|8564.4|8565.2|8562.4|35
1642593790000|2022-01-19 12:03:10|8566.2|8563.4|8563.2|8560.4|8566.2|8563.4|8560.2|8557.4|186
1642593800000|2022-01-19 12:03:20|8562.7|8559.9|8567.2|8564.4|8567.2|8564.4|8562.2|8559.4|126
1642593810000|2022-01-19 12:03:30|8566.2|8563.4|8566.2|8563.4|8567.2|8564.4|8566.2|8563.4|17
1642593820000|2022-01-19 12:03:40|8565.2|8562.4|8565.2|8562.4|8565.2|8562.4|8564.2|8561.4|19
1642593830000|2022-01-19 12:03:50|8564.7|8561.9|8565.2|8562.4|8565.2|8562.4|8564.2|8561.4|20
1642593840000|2022-01-19 12:04:00|8566.2|8563.4|8568.2|8565.4|8568.2|8565.4|8565.7|8562.9|23
1642593850000|2022-01-19 12:04:10|8568.7|8565.9|8570.2|8567.4|8572.2|8569.4|8568.7|8565.9|90
1642593860000|2022-01-19 12:04:20|8571.2|8568.4|8570.2|8567.4|8571.2|8568.4|8570.2|8567.4|12
1642593870000|2022-01-19 12:04:30|8571.2|8568.4|8571.7|8568.9|8572.2|8569.4|8570.2|8567.4|25
1642593880000|2022-01-19 12:04:40|8571.2|8568.4|8571.2|8568.4|8571.2|8568.4|8571.2|8568.4|8
1642593890000|2022-01-19 12:04:50|8571.7|8568.9|8572.7|8569.9|8573.2|8570.4|8571.7|8568.9|12
1642593900000|2022-01-19 12:05:00|8573.2|8570.4|8572.2|8569.4|8573.2|8570.4|8571.2|8568.4|9
1642593910000|2022-01-19 12:05:10|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8572.2|8569.4|20
1642593920000|2022-01-19 12:05:20|8572.7|8569.9|8572.2|8569.4|8573.2|8570.4|8572.2|8569.4|9
1642593930000|2022-01-19 12:05:30|8574.1|8571.3|8574.2|8571.4|8575.2|8572.4|8573.2|8570.4|56
1642593940000|2022-01-19 12:05:40|8573.7|8570.9|8573.7|8570.9|8574.2|8571.4|8573.2|8570.4|6
1642593950000|2022-01-19 12:05:50|8574.2|8571.4|8576.2|8573.4|8577.1|8574.3|8573.7|8570.9|169
1642593960000|2022-01-19 12:06:00|8577.1|8574.3|8576.7|8573.9|8577.2|8574.4|8576.2|8573.4|32
1642593970000|2022-01-19 12:06:10|8576.2|8573.4|8573.1|8570.3|8577.1|8574.3|8573.1|8570.3|58
1642593980000|2022-01-19 12:06:20|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8572.2|8569.4|32
1642593990000|2022-01-19 12:06:30|8575.1|8572.3|8575.2|8572.4|8576.1|8573.3|8575.1|8572.3|10
1642594000000|2022-01-19 12:06:40|8575.1|8572.3|8576.1|8573.3|8576.7|8573.9|8575.1|8572.3|14
1642594010000|2022-01-19 12:06:50|8576.2|8573.4|8575.7|8572.9|8576.7|8573.9|8575.2|8572.4|25
1642594020000|2022-01-19 12:07:00|8575.2|8572.4|8576.2|8573.4|8576.2|8573.4|8574.2|8571.4|12
1642594030000|2022-01-19 12:07:10|8575.2|8572.4|8574.2|8571.4|8575.2|8572.4|8574.2|8571.4|15
1642594040000|2022-01-19 12:07:20|8573.1|8570.3|8574.1|8571.3|8574.2|8571.4|8573.1|8570.3|8
1642594050000|2022-01-19 12:07:30|8573.7|8570.9|8575.2|8572.4|8576.1|8573.3|8573.7|8570.9|9
1642594060000|2022-01-19 12:07:40|8575.6|8572.8|8575.2|8572.4|8576.1|8573.3|8575.2|8572.4|11
1642594070000|2022-01-19 12:07:50|8574.2|8571.4|8573.2|8570.4|8574.2|8571.4|8573.2|8570.4|30
1642594080000|2022-01-19 12:08:00|8573.7|8570.9|8573.1|8570.3|8574.6|8571.8|8572.7|8569.9|18
1642594090000|2022-01-19 12:08:10|8572.7|8569.9|8571.7|8568.9|8573.1|8570.3|8571.2|8568.4|13
1642594100000|2022-01-19 12:08:20|8572.1|8569.3|8580.1|8577.3|8581.6|8578.8|8571.2|8568.4|88
1642594110000|2022-01-19 12:08:30|8581.1|8578.3|8582.1|8579.3|8583.1|8580.3|8581.1|8578.3|38
1642594120000|2022-01-19 12:08:40|8583.1|8580.3|8586.1|8583.3|8587.1|8584.3|8583.1|8580.3|69
1642594130000|2022-01-19 12:08:50|8586.6|8583.8|8586.1|8583.3|8586.6|8583.8|8585.1|8582.3|49
1642594140000|2022-01-19 12:09:00|8587.1|8584.3|8587.1|8584.3|8589.1|8586.3|8586.1|8583.3|62
1642594150000|2022-01-19 12:09:10|8587.6|8584.8|8588.1|8585.3|8589.1|8586.3|8587.1|8584.3|30
1642594160000|2022-01-19 12:09:20|8587.6|8584.8|8587.1|8584.3|8588.1|8585.3|8585.1|8582.3|38
1642594170000|2022-01-19 12:09:30|8587.6|8584.8|8586.1|8583.3|8587.6|8584.8|8586.1|8583.3|13
1642594180000|2022-01-19 12:09:40|8585.1|8582.3|8584.6|8581.8|8586.1|8583.3|8584.1|8581.3|29
1642594190000|2022-01-19 12:09:50|8584.1|8581.3|8584.1|8581.3|8584.1|8581.3|8583.6|8580.8|5
1642594200000|2022-01-19 12:10:00|8585.1|8582.3|8584.6|8581.8|8585.1|8582.3|8583.1|8580.3|26
1642594210000|2022-01-19 12:10:10|8584.1|8581.3|8584.1|8581.3|8584.6|8581.8|8583.6|8580.8|3
1642594220000|2022-01-19 12:10:20|8583.2|8580.4|8583.1|8580.3|8583.6|8580.8|8582.1|8579.3|12
1642594230000|2022-01-19 12:10:30|||||||||5
1642594240000|2022-01-19 12:10:40|8583.6|8580.8|8584.1|8581.3|8584.1|8581.3|8583.6|8580.8|15
1642594250000|2022-01-19 12:10:50|8583.1|8580.3|8583.1|8580.3|8584.1|8581.3|8583.1|8580.3|3
1642594260000|2022-01-19 12:11:00|8582.6|8579.8|8583.1|8580.3|8584.1|8581.3|8582.6|8579.8|11
1642594270000|2022-01-19 12:11:10|8583.6|8580.8|8583.1|8580.3|8583.6|8580.8|8583.1|8580.3|2
1642594280000|2022-01-19 12:11:20|8584.1|8581.3|8585.1|8582.3|8587.1|8584.3|8584.1|8581.3|15
1642594290000|2022-01-19 12:11:30|8586.1|8583.3|8587.1|8584.3|8587.1|8584.3|8585.1|8582.3|36
1642594300000|2022-01-19 12:11:40|8586.6|8583.8|8586.1|8583.3|8586.6|8583.8|8586.1|8583.3|11
1642594310000|2022-01-19 12:11:50|8585.1|8582.3|8586.1|8583.3|8586.1|8583.3|8585.1|8582.3|4
1642594320000|2022-01-19 12:12:00|8587.1|8584.3|8585.1|8582.3|8587.1|8584.3|8585.1|8582.3|14
1642594330000|2022-01-19 12:12:10|8586.1|8583.3|8586.1|8583.3|8586.1|8583.3|8586.1|8583.3|2
1642594340000|2022-01-19 12:12:20|8587.1|8584.3|8589.1|8586.3|8589.1|8586.3|8587.1|8584.3|19
1642594350000|2022-01-19 12:12:30|8588.6|8585.8|8590.6|8587.8|8590.6|8587.8|8588.1|8585.3|33
1642594360000|2022-01-19 12:12:40|8590.1|8587.3|8591.1|8588.3|8592.1|8589.3|8590.1|8587.3|18
1642594370000|2022-01-19 12:12:50|8592.1|8589.3|8591.1|8588.3|8592.1|8589.3|8591.1|8588.3|15
1642594380000|2022-01-19 12:13:00|8591.6|8588.8|8592.1|8589.3|8592.1|8589.3|8591.6|8588.8|8
1642594390000|2022-01-19 12:13:10|8591.6|8588.8|8590.1|8587.3|8591.6|8588.8|8590.1|8587.3|52
1642594400000|2022-01-19 12:13:20|8591.1|8588.3|8593.1|8590.3|8593.1|8590.3|8591.1|8588.3|16
1642594410000|2022-01-19 12:13:30|8592.1|8589.3|8592.1|8589.3|8593.1|8590.3|8591.1|8588.3|16
1642594420000|2022-01-19 12:13:40|8591.6|8588.8|8593.1|8590.3|8593.1|8590.3|8591.1|8588.3|22
1642594430000|2022-01-19 12:13:50|8592.1|8589.3|8592.1|8589.3|8593.1|8590.3|8592.1|8589.3|29
1642594440000|2022-01-19 12:14:00|8592.6|8589.8|8595.1|8592.3|8595.6|8592.8|8592.6|8589.8|48
1642594450000|2022-01-19 12:14:10|8596.1|8593.3|8596.6|8593.8|8598.1|8595.3|8595.1|8592.3|61
1642594460000|2022-01-19 12:14:20|8597.1|8594.3|8595.1|8592.3|8597.1|8594.3|8595.1|8592.3|18
1642594470000|2022-01-19 12:14:30|8596.1|8593.3|8595.6|8592.8|8596.1|8593.3|8595.1|8592.3|7
1642594480000|2022-01-19 12:14:40|8595.1|8592.3|8592.6|8589.8|8596.1|8593.3|8592.1|8589.3|60
1642594490000|2022-01-19 12:14:50|8593.1|8590.3|8593.1|8590.3|8594.1|8591.3|8592.1|8589.3|43
1642594500000|2022-01-19 12:15:00|8593.6|8590.8|8597.1|8594.3|8597.1|8594.3|8593.1|8590.3|40
1642594510000|2022-01-19 12:15:10|8597.6|8594.8|8602.1|8599.3|8604.1|8601.3|8597.6|8594.8|365
1642594520000|2022-01-19 12:15:20|8601.1|8598.3|8605.1|8602.3|8606.1|8603.3|8600.6|8597.8|135
1642594530000|2022-01-19 12:15:30|8604.6|8601.8|8602.6|8599.8|8604.6|8601.8|8602.1|8599.3|35
1642594540000|2022-01-19 12:15:40|8602.1|8599.3|8599.6|8596.8|8602.1|8599.3|8598.6|8595.8|50
1642594550000|2022-01-19 12:15:50|8600.1|8597.3|8598.1|8595.3|8600.1|8597.3|8598.1|8595.3|27
1642594560000|2022-01-19 12:16:00|8599.1|8596.3|8598.1|8595.3|8599.1|8596.3|8598.1|8595.3|27
1642594570000|2022-01-19 12:16:10|8599.1|8596.3|8599.1|8596.3|8599.1|8596.3|8598.1|8595.3|42
1642594580000|2022-01-19 12:16:20|8598.6|8595.8|8599.1|8596.3|8600.1|8597.3|8598.1|8595.3|36
1642594590000|2022-01-19 12:16:30|8598.6|8595.8|8599.1|8596.3|8599.1|8596.3|8598.6|8595.8|9
1642594600000|2022-01-19 12:16:40|8600.1|8597.3|8601.1|8598.3|8601.1|8598.3|8600.1|8597.3|21
1642594610000|2022-01-19 12:16:50|8599.1|8596.3|8599.6|8596.8|8600.1|8597.3|8599.1|8596.3|27
1642594620000|2022-01-19 12:17:00|8600.1|8597.3|8600.1|8597.3|8600.1|8597.3|8599.1|8596.3|23
1642594630000|2022-01-19 12:17:10|8599.1|8596.3|8599.1|8596.3|8599.1|8596.3|8599.1|8596.3|6
1642594640000|2022-01-19 12:17:20|8600.1|8597.3|8596.1|8593.3|8601.1|8598.3|8595.1|8592.3|98
1642594650000|2022-01-19 12:17:30|8595.1|8592.3|8592.1|8589.3|8595.1|8592.3|8591.1|8588.3|97
1642594660000|2022-01-19 12:17:40|8591.1|8588.3|8592.1|8589.3|8592.1|8589.3|8591.1|8588.3|19
1642594670000|2022-01-19 12:17:50|8592.6|8589.8|8593.1|8590.3|8593.1|8590.3|8592.1|8589.3|82
1642594680000|2022-01-19 12:18:00|8591.6|8588.8|8593.6|8590.8|8594.1|8591.3|8591.1|8588.3|73
1642594690000|2022-01-19 12:18:10|8594.1|8591.3|8592.1|8589.3|8596.1|8593.3|8592.1|8589.3|124
1642594700000|2022-01-19 12:18:20|8593.1|8590.3|8592.1|8589.3|8593.1|8590.3|8592.1|8589.3|19
1642594710000|2022-01-19 12:18:30|8591.6|8588.8|8589.1|8586.3|8591.6|8588.8|8588.6|8585.8|89
1642594720000|2022-01-19 12:18:40|8590.1|8587.3|8589.1|8586.3|8591.1|8588.3|8589.1|8586.3|25
1642594730000|2022-01-19 12:18:50|8588.1|8585.3|8588.1|8585.3|8589.1|8586.3|8587.1|8584.3|51
1642594740000|2022-01-19 12:19:00|8588.6|8585.8|8589.1|8586.3|8589.1|8586.3|8588.1|8585.3|13
1642594750000|2022-01-19 12:19:10|8590.1|8587.3|8588.1|8585.3|8590.1|8587.3|8588.1|8585.3|20
1642594760000|2022-01-19 12:19:20|8587.1|8584.3|8588.1|8585.3|8588.1|8585.3|8587.1|8584.3|13
1642594770000|2022-01-19 12:19:30|8587.1|8584.3|8589.1|8586.3|8589.1|8586.3|8587.1|8584.3|96
1642594780000|2022-01-19 12:19:40|8588.6|8585.8|8589.1|8586.3|8589.1|8586.3|8588.6|8585.8|19
1642594790000|2022-01-19 12:19:50|8588.6|8585.8|8588.1|8585.3|8589.1|8586.3|8587.1|8584.3|24
1642594800000|2022-01-19 12:20:00|8587.1|8584.3|8590.1|8587.3|8591.1|8588.3|8586.1|8583.3|48
1642594810000|2022-01-19 12:20:10|8590.6|8587.8|8591.1|8588.3|8592.6|8589.8|8590.6|8587.8|23
1642594820000|2022-01-19 12:20:20|8590.1|8587.3|8589.1|8586.3|8591.1|8588.3|8589.1|8586.3|27
1642594830000|2022-01-19 12:20:30|8588.6|8585.8|8589.1|8586.3|8589.1|8586.3|8588.1|8585.3|18
1642594840000|2022-01-19 12:20:40|8590.1|8587.3|8589.1|8586.3|8590.1|8587.3|8589.1|8586.3|12
1642594850000|2022-01-19 12:20:50|8590.1|8587.3|8590.1|8587.3|8590.1|8587.3|8589.6|8586.8|13
1642594860000|2022-01-19 12:21:00|8589.6|8586.8|8591.1|8588.3|8591.1|8588.3|8589.6|8586.8|9
1642594870000|2022-01-19 12:21:10|8591.6|8588.8|8592.6|8589.8|8593.1|8590.3|8590.1|8587.3|44
1642594880000|2022-01-19 12:21:20|8593.1|8590.3|8592.1|8589.3|8593.1|8590.3|8592.1|8589.3|10
1642594890000|2022-01-19 12:21:30|8593.1|8590.3|8591.1|8588.3|8593.1|8590.3|8590.1|8587.3|17
1642594900000|2022-01-19 12:21:40|8591.6|8588.8|8594.1|8591.3|8595.1|8592.3|8591.1|8588.3|54
1642594910000|2022-01-19 12:21:50|8593.1|8590.3|8592.1|8589.3|8594.1|8591.3|8592.1|8589.3|17
1642594920000|2022-01-19 12:22:00|8591.6|8588.8|8588.6|8585.8|8592.1|8589.3|8588.6|8585.8|31
1642594930000|2022-01-19 12:22:10|8588.1|8585.3|8588.1|8585.3|8589.1|8586.3|8587.1|8584.3|15
1642594940000|2022-01-19 12:22:20|8589.1|8586.3|8589.6|8586.8|8590.1|8587.3|8589.1|8586.3|14
1642594950000|2022-01-19 12:22:30|8590.1|8587.3|8587.1|8584.3|8590.1|8587.3|8586.6|8583.8|40
1642594960000|2022-01-19 12:22:40|8586.6|8583.8|8584.6|8581.8|8586.6|8583.8|8584.1|8581.3|53
1642594970000|2022-01-19 12:22:50|8585.1|8582.3|8589.1|8586.3|8589.1|8586.3|8585.1|8582.3|46
1642594980000|2022-01-19 12:23:00|8591.1|8588.3|8589.1|8586.3|8592.1|8589.3|8588.6|8585.8|61
1642594990000|2022-01-19 12:23:10|8588.1|8585.3|8589.1|8586.3|8589.1|8586.3|8588.1|8585.3|6
1642595000000|2022-01-19 12:23:20|8588.6|8585.8|8587.1|8584.3|8589.1|8586.3|8587.1|8584.3|12
1642595010000|2022-01-19 12:23:30|8588.1|8585.3|8588.1|8585.3|8588.1|8585.3|8586.1|8583.3|31
1642595020000|2022-01-19 12:23:40|8587.1|8584.3|8589.1|8586.3|8590.1|8587.3|8587.1|8584.3|33
1642595030000|2022-01-19 12:23:50|8589.6|8586.8|8588.1|8585.3|8589.6|8586.8|8587.1|8584.3|25
1642595040000|2022-01-19 12:24:00|8587.1|8584.3|8587.1|8584.3|8587.6|8584.8|8586.1|8583.3|79
1642595050000|2022-01-19 12:24:10|8586.1|8583.3|8587.1|8584.3|8587.1|8584.3|8586.1|8583.3|14
1642595060000|2022-01-19 12:24:20|8586.1|8583.3|8587.1|8584.3|8587.1|8584.3|8586.1|8583.3|19
1642595070000|2022-01-19 12:24:30|8586.6|8583.8|8588.1|8585.3|8588.1|8585.3|8586.6|8583.8|24
1642595080000|2022-01-19 12:24:40|8589.1|8586.3|8588.6|8585.8|8589.1|8586.3|8588.1|8585.3|24
1642595090000|2022-01-19 12:24:50|8588.1|8585.3|8585.6|8582.8|8588.1|8585.3|8585.1|8582.3|28
1642595100000|2022-01-19 12:25:00|8585.1|8582.3|8581.1|8578.3|8585.1|8582.3|8580.1|8577.3|75
1642595110000|2022-01-19 12:25:10|8582.1|8579.3|8580.1|8577.3|8582.1|8579.3|8580.1|8577.3|22
1642595120000|2022-01-19 12:25:20|8581.1|8578.3|8580.6|8577.8|8581.1|8578.3|8580.6|8577.8|15
1642595130000|2022-01-19 12:25:30|8581.1|8578.3|8581.1|8578.3|8582.1|8579.3|8580.6|8577.8|9
1642595140000|2022-01-19 12:25:40|8581.6|8578.8|8581.1|8578.3|8582.6|8579.8|8580.6|8577.8|24
1642595150000|2022-01-19 12:25:50|8580.1|8577.3|8581.6|8578.8|8582.1|8579.3|8580.1|8577.3|27
1642595160000|2022-01-19 12:26:00|8581.1|8578.3|8581.1|8578.3|8581.1|8578.3|8580.1|8577.3|19
1642595170000|2022-01-19 12:26:10|8580.6|8577.8|8581.1|8578.3|8581.1|8578.3|8580.6|8577.8|5
1642595180000|2022-01-19 12:26:20|8580.6|8577.8|8581.1|8578.3|8581.1|8578.3|8580.6|8577.8|13
1642595190000|2022-01-19 12:26:30|8582.1|8579.3|8582.1|8579.3|8582.1|8579.3|8581.1|8578.3|14
1642595200000|2022-01-19 12:26:40|8581.1|8578.3|8579.6|8576.8|8582.1|8579.3|8579.1|8576.3|111
1642595210000|2022-01-19 12:26:50|8580.1|8577.3|8582.1|8579.3|8582.1|8579.3|8580.1|8577.3|6
1642595220000|2022-01-19 12:27:00|8583.1|8580.3|8585.1|8582.3|8585.1|8582.3|8583.1|8580.3|23
1642595230000|2022-01-19 12:27:10|8584.6|8581.8|8585.1|8582.3|8585.1|8582.3|8584.6|8581.8|5
1642595240000|2022-01-19 12:27:20|8585.6|8582.8|8586.6|8583.8|8587.1|8584.3|8585.6|8582.8|24
1642595250000|2022-01-19 12:27:30|8586.1|8583.3|8588.1|8585.3|8588.6|8585.8|8586.1|8583.3|7
1642595260000|2022-01-19 12:27:40|8588.6|8585.8|8589.1|8586.3|8590.1|8587.3|8588.6|8585.8|27
1642595270000|2022-01-19 12:27:50|8590.1|8587.3|8590.1|8587.3|8591.1|8588.3|8589.6|8586.8|25
1642595280000|2022-01-19 12:28:00|8590.6|8587.8|8589.6|8586.8|8590.6|8587.8|8589.1|8586.3|23
1642595290000|2022-01-19 12:28:10|8589.1|8586.3|8591.1|8588.3|8592.1|8589.3|8589.1|8586.3|43
1642595300000|2022-01-19 12:28:20|8590.6|8587.8|8588.1|8585.3|8591.1|8588.3|8586.6|8583.8|44
1642595310000|2022-01-19 12:28:30|8587.6|8584.8|8586.1|8583.3|8587.6|8584.8|8586.1|8583.3|18
1642595320000|2022-01-19 12:28:40|8585.1|8582.3|8587.1|8584.3|8587.6|8584.8|8585.1|8582.3|27
1642595330000|2022-01-19 12:28:50|8586.6|8583.8|8587.6|8584.8|8588.1|8585.3|8586.1|8583.3|16
1642595340000|2022-01-19 12:29:00|8587.1|8584.3|8585.1|8582.3|8587.1|8584.3|8585.1|8582.3|63
1642595350000|2022-01-19 12:29:10|8584.6|8581.8|8585.1|8582.3|8586.1|8583.3|8584.6|8581.8|10
1642595360000|2022-01-19 12:29:20|8584.1|8581.3|8584.6|8581.8|8585.1|8582.3|8583.1|8580.3|29
1642595370000|2022-01-19 12:29:30|8584.1|8581.3|8585.1|8582.3|8585.6|8582.8|8584.1|8581.3|13
1642595380000|2022-01-19 12:29:40|8584.6|8581.8|8584.6|8581.8|8585.1|8582.3|8584.1|8581.3|4
1642595390000|2022-01-19 12:29:50|8584.1|8581.3|8581.6|8578.8|8584.1|8581.3|8581.6|8578.8|20
1642595400000|2022-01-19 12:30:00|8582.1|8579.3|8582.6|8579.8|8583.1|8580.3|8581.1|8578.3|32
1642595410000|2022-01-19 12:30:10|8583.1|8580.3|8583.1|8580.3|8584.1|8581.3|8583.1|8580.3|36
1642595420000|2022-01-19 12:30:20|8582.6|8579.8|8583.6|8580.8|8584.1|8581.3|8582.1|8579.3|18
1642595430000|2022-01-19 12:30:30|8584.1|8581.3|8581.1|8578.3|8586.1|8583.3|8580.1|8577.3|375
1642595440000|2022-01-19 12:30:40|8582.1|8579.3|8580.1|8577.3|8582.1|8579.3|8579.6|8576.8|29
1642595450000|2022-01-19 12:30:50|8579.1|8576.3|8580.1|8577.3|8580.1|8577.3|8578.1|8575.3|87
1642595460000|2022-01-19 12:31:00|8579.6|8576.8|8577.1|8574.3|8579.6|8576.8|8577.1|8574.3|75
1642595470000|2022-01-19 12:31:10|8578.1|8575.3|8580.1|8577.3|8580.1|8577.3|8578.1|8575.3|32
1642595480000|2022-01-19 12:31:20|8581.1|8578.3|8581.1|8578.3|8581.1|8578.3|8580.6|8577.8|16
1642595490000|2022-01-19 12:31:30|8580.6|8577.8|8580.1|8577.3|8581.6|8578.8|8580.1|8577.3|20
1642595500000|2022-01-19 12:31:40|8579.1|8576.3|8579.6|8576.8|8580.1|8577.3|8578.1|8575.3|34
1642595510000|2022-01-19 12:31:50|8579.1|8576.3|8578.6|8575.8|8579.1|8576.3|8578.1|8575.3|40
1642595520000|2022-01-19 12:32:00|8578.1|8575.3|8577.1|8574.3|8578.1|8575.3|8576.1|8573.3|31
1642595530000|2022-01-19 12:32:10|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8574.1|8571.3|42
1642595540000|2022-01-19 12:32:20|8575.6|8572.8|8578.1|8575.3|8578.1|8575.3|8575.1|8572.3|22
1642595550000|2022-01-19 12:32:30|8577.6|8574.8|8578.1|8575.3|8579.1|8576.3|8577.6|8574.8|11
1642595560000|2022-01-19 12:32:40|8579.1|8576.3|8579.1|8576.3|8580.1|8577.3|8579.1|8576.3|33
1642595570000|2022-01-19 12:32:50|8577.6|8574.8|8571.1|8568.3|8577.6|8574.8|8570.1|8567.3|908
1642595580000|2022-01-19 12:33:00|8570.2|8567.4|8572.1|8569.3|8572.1|8569.3|8570.1|8567.3|97
1642595590000|2022-01-19 12:33:10|8571.6|8568.8|8568.1|8565.3|8571.6|8568.8|8568.1|8565.3|77
1642595600000|2022-01-19 12:33:20|8566.2|8563.4|8566.1|8563.3|8567.1|8564.3|8564.1|8561.3|96
1642595610000|2022-01-19 12:33:30|8565.2|8562.4|8566.1|8563.3|8567.1|8564.3|8565.1|8562.3|31
1642595620000|2022-01-19 12:33:40|8566.6|8563.8|8565.1|8562.3|8567.1|8564.3|8565.1|8562.3|23
1642595630000|2022-01-19 12:33:50|8564.2|8561.4|8564.1|8561.3|8564.2|8561.4|8563.1|8560.3|16
1642595640000|2022-01-19 12:34:00|8563.6|8560.8|8554.6|8551.8|8564.1|8561.3|8553.7|8550.9|280
1642595650000|2022-01-19 12:34:10|8555.1|8552.3|8561.1|8558.3|8561.1|8558.3|8554.2|8551.4|129
1642595660000|2022-01-19 12:34:20|8560.7|8557.9|8559.1|8556.3|8561.1|8558.3|8558.1|8555.3|95
1642595670000|2022-01-19 12:34:30|8559.6|8556.8|8560.6|8557.8|8561.1|8558.3|8559.6|8556.8|38
1642595680000|2022-01-19 12:34:40|8561.1|8558.3|8562.1|8559.3|8563.1|8560.3|8561.1|8558.3|39
1642595690000|2022-01-19 12:34:50|8561.1|8558.3|8557.1|8554.3|8561.1|8558.3|8557.1|8554.3|59
1642595700000|2022-01-19 12:35:00|8556.6|8553.8|8557.1|8554.3|8558.1|8555.3|8556.1|8553.3|56
1642595710000|2022-01-19 12:35:10|8557.6|8554.8|8558.1|8555.3|8559.1|8556.3|8557.1|8554.3|35
1642595720000|2022-01-19 12:35:20|8557.6|8554.8|8556.1|8553.3|8557.6|8554.8|8556.1|8553.3|50
1642595730000|2022-01-19 12:35:30|8556.6|8553.8|8558.1|8555.3|8558.6|8555.8|8556.6|8553.8|32
1642595740000|2022-01-19 12:35:40|8557.6|8554.8|8558.1|8555.3|8558.1|8555.3|8557.1|8554.3|9
1642595750000|2022-01-19 12:35:50|8557.1|8554.3|8555.1|8552.3|8558.1|8555.3|8554.1|8551.3|145
1642595760000|2022-01-19 12:36:00|8554.1|8551.3|8556.1|8553.3|8558.1|8555.3|8554.1|8551.3|69
1642595770000|2022-01-19 12:36:10|8557.1|8554.3|8556.1|8553.3|8558.1|8555.3|8555.1|8552.3|35
1642595780000|2022-01-19 12:36:20|8555.1|8552.3|8556.1|8553.3|8557.1|8554.3|8555.1|8552.3|27
1642595790000|2022-01-19 12:36:30|8555.1|8552.3|8557.1|8554.3|8558.1|8555.3|8555.1|8552.3|20
1642595800000|2022-01-19 12:36:40|8556.1|8553.3|8553.1|8550.3|8556.1|8553.3|8552.1|8549.3|68
1642595810000|2022-01-19 12:36:50|8552.1|8549.3|8556.1|8553.3|8556.1|8553.3|8552.1|8549.3|329
1642595820000|2022-01-19 12:37:00|8555.1|8552.3|8551.6|8548.8|8555.1|8552.3|8551.1|8548.3|485
1642595830000|2022-01-19 12:37:10|8552.1|8549.3|8555.1|8552.3|8555.1|8552.3|8551.6|8548.8|29
1642595840000|2022-01-19 12:37:20|8555.6|8552.8|8557.1|8554.3|8557.1|8554.3|8555.6|8552.8|27
1642595850000|2022-01-19 12:37:30|8556.1|8553.3|8563.1|8560.3|8564.1|8561.3|8556.1|8553.3|148
1642595860000|2022-01-19 12:37:40|8563.6|8560.8|8562.1|8559.3|8564.1|8561.3|8561.1|8558.3|73
1642595870000|2022-01-19 12:37:50|8562.6|8559.8|8562.1|8559.3|8563.1|8560.3|8562.1|8559.3|10
1642595880000|2022-01-19 12:38:00|8562.6|8559.8|8558.6|8555.8|8562.6|8559.8|8556.1|8553.3|196
1642595890000|2022-01-19 12:38:10|8559.1|8556.3|8559.1|8556.3|8559.1|8556.3|8558.1|8555.3|14
1642595900000|2022-01-19 12:38:20|8558.1|8555.3|8558.1|8555.3|8559.1|8556.3|8557.1|8554.3|20
1642595910000|2022-01-19 12:38:30|8557.6|8554.8|8557.1|8554.3|8558.1|8555.3|8557.1|8554.3|6
1642595920000|2022-01-19 12:38:40|8557.6|8554.8|8555.1|8552.3|8558.1|8555.3|8555.1|8552.3|38
1642595930000|2022-01-19 12:38:50|8554.6|8551.8|8555.1|8552.3|8555.1|8552.3|8554.1|8551.3|21
1642595940000|2022-01-19 12:39:00|8554.6|8551.8|8545.6|8542.8|8555.1|8552.3|8545.1|8542.3|212
1642595950000|2022-01-19 12:39:10|8545.1|8542.3|8546.6|8543.8|8547.1|8544.3|8543.6|8540.8|101
1642595960000|2022-01-19 12:39:20|8547.1|8544.3|8546.6|8543.8|8547.1|8544.3|8546.1|8543.3|65
1642595970000|2022-01-19 12:39:30|8546.1|8543.3|8543.1|8540.3|8546.1|8543.3|8541.2|8538.4|89
1642595980000|2022-01-19 12:39:40|8543.6|8540.8|8543.1|8540.3|8543.6|8540.8|8540.6|8537.8|56
1642595990000|2022-01-19 12:39:50|8542.2|8539.4|8542.1|8539.3|8543.1|8540.3|8542.1|8539.3|57
1642596000000|2022-01-19 12:40:00|8542.6|8539.8|8541.1|8538.3|8543.1|8540.3|8541.1|8538.3|124
1642596010000|2022-01-19 12:40:10|8542.1|8539.3|8542.1|8539.3|8542.1|8539.3|8541.1|8538.3|25
1642596020000|2022-01-19 12:40:20|8542.6|8539.8|8541.1|8538.3|8543.1|8540.3|8541.1|8538.3|69
1642596030000|2022-01-19 12:40:30|8540.6|8537.8|8536.1|8533.3|8540.6|8537.8|8531.1|8528.3|503
1642596040000|2022-01-19 12:40:40|8537.1|8534.3|8533.1|8530.3|8537.1|8534.3|8533.1|8530.3|85
1642596050000|2022-01-19 12:40:50|8533.6|8530.8|8538.1|8535.3|8538.1|8535.3|8533.6|8530.8|41
1642596060000|2022-01-19 12:41:00|8537.6|8534.8|8534.1|8531.3|8537.6|8534.8|8531.1|8528.3|106
1642596070000|2022-01-19 12:41:10|8534.6|8531.8|8535.1|8532.3|8536.6|8533.8|8532.1|8529.3|140
1642596080000|2022-01-19 12:41:20|8535.6|8532.8|8532.6|8529.8|8536.1|8533.3|8532.6|8529.8|32
1642596090000|2022-01-19 12:41:30|8532.1|8529.3|8533.1|8530.3|8534.1|8531.3|8532.1|8529.3|33
1642596100000|2022-01-19 12:41:40|8533.6|8530.8|8533.1|8530.3|8534.1|8531.3|8532.1|8529.3|58
1642596110000|2022-01-19 12:41:50|8532.1|8529.3|8533.6|8530.8|8533.6|8530.8|8532.1|8529.3|11
1642596120000|2022-01-19 12:42:00|8534.1|8531.3|8533.1|8530.3|8534.1|8531.3|8531.6|8528.8|37
1642596130000|2022-01-19 12:42:10|8532.1|8529.3|8533.1|8530.3|8534.1|8531.3|8532.1|8529.3|14
1642596140000|2022-01-19 12:42:20|8533.6|8530.8|8535.1|8532.3|8536.1|8533.3|8533.1|8530.3|58
1642596150000|2022-01-19 12:42:30|8534.6|8531.8|8535.1|8532.3|8535.1|8532.3|8532.1|8529.3|37
1642596160000|2022-01-19 12:42:40|8536.1|8533.3|8535.6|8532.8|8536.1|8533.3|8532.6|8529.8|64
1642596170000|2022-01-19 12:42:50|8536.1|8533.3|8535.6|8532.8|8536.1|8533.3|8535.1|8532.3|58
1642596180000|2022-01-19 12:43:00|8535.1|8532.3|8533.1|8530.3|8535.1|8532.3|8533.1|8530.3|22
1642596190000|2022-01-19 12:43:10|8533.6|8530.8|8533.1|8530.3|8534.1|8531.3|8533.1|8530.3|7
1642596200000|2022-01-19 12:43:20|8534.1|8531.3|8540.1|8537.3|8540.1|8537.3|8534.1|8531.3|73
1642596210000|2022-01-19 12:43:30|8539.1|8536.3|8540.1|8537.3|8541.1|8538.3|8539.1|8536.3|22
1642596220000|2022-01-19 12:43:40|8539.6|8536.8|8542.1|8539.3|8542.1|8539.3|8539.6|8536.8|50
1642596230000|2022-01-19 12:43:50|8542.6|8539.8|8543.1|8540.3|8544.1|8541.3|8542.1|8539.3|38
1642596240000|2022-01-19 12:44:00|8543.6|8540.8|8545.6|8542.8|8547.1|8544.3|8543.1|8540.3|112
1642596250000|2022-01-19 12:44:10|8545.1|8542.3|8546.1|8543.3|8547.6|8544.8|8545.1|8542.3|108
1642596260000|2022-01-19 12:44:20|8546.6|8543.8|8546.1|8543.3|8547.1|8544.3|8544.1|8541.3|61
1642596270000|2022-01-19 12:44:30|8545.1|8542.3|8543.1|8540.3|8547.1|8544.3|8543.1|8540.3|39
1642596280000|2022-01-19 12:44:40|8542.6|8539.8|8539.1|8536.3|8543.1|8540.3|8538.1|8535.3|118
1642596290000|2022-01-19 12:44:50|8538.6|8535.8|8538.1|8535.3|8539.1|8536.3|8536.6|8533.8|64
1642596300000|2022-01-19 12:45:00|8539.1|8536.3|8538.1|8535.3|8539.1|8536.3|8535.1|8532.3|156
1642596310000|2022-01-19 12:45:10|8537.6|8534.8|8538.1|8535.3|8539.1|8536.3|8537.1|8534.3|19
1642596320000|2022-01-19 12:45:20|8538.6|8535.8|8539.1|8536.3|8539.1|8536.3|8538.1|8535.3|11
1642596330000|2022-01-19 12:45:30|8540.1|8537.3|8541.1|8538.3|8542.1|8539.3|8540.1|8537.3|31
1642596340000|2022-01-19 12:45:40|8542.1|8539.3|8537.1|8534.3|8542.1|8539.3|8537.1|8534.3|54
1642596350000|2022-01-19 12:45:50|8537.6|8534.8|8538.1|8535.3|8539.1|8536.3|8537.1|8534.3|29
1642596360000|2022-01-19 12:46:00|8537.6|8534.8|8539.1|8536.3|8540.1|8537.3|8537.1|8534.3|29
1642596370000|2022-01-19 12:46:10|8538.6|8535.8|8536.1|8533.3|8538.6|8535.8|8534.6|8531.8|68
1642596380000|2022-01-19 12:46:20|8535.6|8532.8|8536.1|8533.3|8536.1|8533.3|8535.1|8532.3|16
1642596390000|2022-01-19 12:46:30|8535.6|8532.8|8536.1|8533.3|8537.1|8534.3|8535.1|8532.3|14
1642596400000|2022-01-19 12:46:40|8536.6|8533.8|8539.1|8536.3|8539.1|8536.3|8535.1|8532.3|49
1642596410000|2022-01-19 12:46:50|8538.1|8535.3|8537.1|8534.3|8538.6|8535.8|8537.1|8534.3|36
1642596420000|2022-01-19 12:47:00|8536.1|8533.3|8534.1|8531.3|8536.6|8533.8|8534.1|8531.3|26
1642596430000|2022-01-19 12:47:10|8535.1|8532.3|8533.1|8530.3|8535.1|8532.3|8532.1|8529.3|26
1642596440000|2022-01-19 12:47:20|8532.1|8529.3|8532.1|8529.3|8534.1|8531.3|8532.1|8529.3|42
1642596450000|2022-01-19 12:47:30|8533.1|8530.3|8532.1|8529.3|8533.1|8530.3|8532.1|8529.3|21
1642596460000|2022-01-19 12:47:40|8531.6|8528.8|8532.1|8529.3|8532.1|8529.3|8531.1|8528.3|36
1642596470000|2022-01-19 12:47:50|8531.1|8528.3|8531.1|8528.3|8531.6|8528.8|8530.1|8527.3|16
1642596480000|2022-01-19 12:48:00|8530.1|8527.3|8540.1|8537.3|8540.1|8537.3|8529.1|8526.3|131
1642596490000|2022-01-19 12:48:10|8539.1|8536.3|8544.6|8541.8|8545.1|8542.3|8539.1|8536.3|80
1642596500000|2022-01-19 12:48:20|8545.1|8542.3|8542.6|8539.8|8545.1|8542.3|8542.6|8539.8|62
1642596510000|2022-01-19 12:48:30|8543.1|8540.3|8543.1|8540.3|8543.1|8540.3|8540.1|8537.3|41
1642596520000|2022-01-19 12:48:40|8542.6|8539.8|8542.6|8539.8|8544.1|8541.3|8542.1|8539.3|27
1642596530000|2022-01-19 12:48:50|8543.1|8540.3|8542.1|8539.3|8543.6|8540.8|8542.1|8539.3|24
1642596540000|2022-01-19 12:49:00|8541.6|8538.8|8540.1|8537.3|8542.1|8539.3|8539.6|8536.8|40
1642596550000|2022-01-19 12:49:10|8539.6|8536.8|8539.1|8536.3|8540.1|8537.3|8538.6|8535.8|33
1642596560000|2022-01-19 12:49:20|8538.1|8535.3|8538.1|8535.3|8539.1|8536.3|8537.6|8534.8|35
1642596570000|2022-01-19 12:49:30|8539.1|8536.3|8538.1|8535.3|8539.1|8536.3|8538.1|8535.3|23
1642596580000|2022-01-19 12:49:40|8538.6|8535.8|8538.1|8535.3|8539.1|8536.3|8538.1|8535.3|18
1642596590000|2022-01-19 12:49:50|8539.1|8536.3|8538.1|8535.3|8540.1|8537.3|8538.1|8535.3|23
1642596600000|2022-01-19 12:50:00|8538.6|8535.8|8536.1|8533.3|8538.6|8535.8|8535.6|8532.8|53
1642596610000|2022-01-19 12:50:10|8537.1|8534.3|8537.1|8534.3|8537.1|8534.3|8537.1|8534.3|13
1642596620000|2022-01-19 12:50:20|||||||||5
1642596630000|2022-01-19 12:50:30|8536.1|8533.3|8537.1|8534.3|8538.1|8535.3|8536.1|8533.3|16
1642596640000|2022-01-19 12:50:40|8537.6|8534.8|8541.1|8538.3|8542.1|8539.3|8537.1|8534.3|105
1642596650000|2022-01-19 12:50:50|8541.6|8538.8|8543.1|8540.3|8543.1|8540.3|8541.1|8538.3|54
1642596660000|2022-01-19 12:51:00|8544.1|8541.3|8541.1|8538.3|8544.1|8541.3|8540.1|8537.3|71
1642596670000|2022-01-19 12:51:10|8541.6|8538.8|8544.6|8541.8|8544.6|8541.8|8541.1|8538.3|33
1642596680000|2022-01-19 12:51:20|8544.1|8541.3|8544.1|8541.3|8545.1|8542.3|8542.1|8539.3|32
1642596690000|2022-01-19 12:51:30|8543.1|8540.3|8545.1|8542.3|8546.1|8543.3|8543.1|8540.3|69
1642596700000|2022-01-19 12:51:40|8546.1|8543.3|8547.1|8544.3|8548.6|8545.8|8545.1|8542.3|49
1642596710000|2022-01-19 12:51:50|8547.6|8544.8|8545.1|8542.3|8548.1|8545.3|8544.6|8541.8|53
1642596720000|2022-01-19 12:52:00|8544.1|8541.3|8547.1|8544.3|8548.1|8545.3|8543.1|8540.3|48
1642596730000|2022-01-19 12:52:10|8546.1|8543.3|8546.1|8543.3|8546.1|8543.3|8546.1|8543.3|12
1642596740000|2022-01-19 12:52:20|8547.1|8544.3|8548.1|8545.3|8548.1|8545.3|8547.1|8544.3|17
1642596750000|2022-01-19 12:52:30|8549.1|8546.3|8547.1|8544.3|8549.1|8546.3|8546.1|8543.3|116
1642596760000|2022-01-19 12:52:40|8546.1|8543.3|8546.1|8543.3|8547.1|8544.3|8545.1|8542.3|33
1642596770000|2022-01-19 12:52:50|8545.6|8542.8|8546.1|8543.3|8546.1|8543.3|8545.1|8542.3|18
1642596780000|2022-01-19 12:53:00|8545.1|8542.3|8546.1|8543.3|8546.1|8543.3|8545.1|8542.3|28
1642596790000|2022-01-19 12:53:10|8545.1|8542.3|8545.1|8542.3|8546.1|8543.3|8545.1|8542.3|21
1642596800000|2022-01-19 12:53:20|8544.1|8541.3|8544.1|8541.3|8544.1|8541.3|8544.1|8541.3|14
1642596810000|2022-01-19 12:53:30|8543.6|8540.8|8544.1|8541.3|8544.1|8541.3|8543.1|8540.3|21
1642596820000|2022-01-19 12:53:40|8543.6|8540.8|8541.6|8538.8|8544.1|8541.3|8541.1|8538.3|21
1642596830000|2022-01-19 12:53:50|8541.1|8538.3|8541.1|8538.3|8541.1|8538.3|8540.6|8537.8|6
1642596840000|2022-01-19 12:54:00|8540.1|8537.3|8541.1|8538.3|8542.1|8539.3|8539.6|8536.8|72
1642596850000|2022-01-19 12:54:10|8541.6|8538.8|8541.1|8538.3|8542.1|8539.3|8541.1|8538.3|24
1642596860000|2022-01-19 12:54:20|8542.1|8539.3|8541.1|8538.3|8542.1|8539.3|8541.1|8538.3|22
1642596870000|2022-01-19 12:54:30|8541.6|8538.8|8541.1|8538.3|8542.1|8539.3|8540.1|8537.3|21
1642596880000|2022-01-19 12:54:40|8540.1|8537.3|8539.1|8536.3|8540.1|8537.3|8539.1|8536.3|39
1642596890000|2022-01-19 12:54:50|8538.1|8535.3|8540.1|8537.3|8540.1|8537.3|8538.1|8535.3|24
1642596900000|2022-01-19 12:55:00|8539.1|8536.3|8536.1|8533.3|8539.1|8536.3|8535.6|8532.8|44
1642596910000|2022-01-19 12:55:10|8537.1|8534.3|8537.1|8534.3|8537.1|8534.3|8537.1|8534.3|6
1642596920000|2022-01-19 12:55:20|8536.6|8533.8|8537.1|8534.3|8538.1|8535.3|8536.6|8533.8|24
1642596930000|2022-01-19 12:55:30|8537.6|8534.8|8539.1|8536.3|8539.1|8536.3|8537.6|8534.8|16
1642596940000|2022-01-19 12:55:40|8540.1|8537.3|8542.1|8539.3|8542.1|8539.3|8540.1|8537.3|24
1642596950000|2022-01-19 12:55:50|8541.1|8538.3|8543.1|8540.3|8543.1|8540.3|8541.1|8538.3|20
1642596960000|2022-01-19 12:56:00|8542.6|8539.8|8543.1|8540.3|8544.1|8541.3|8542.6|8539.8|18
1642596970000|2022-01-19 12:56:10|8543.6|8540.8|8543.1|8540.3|8544.1|8541.3|8542.1|8539.3|7
1642596980000|2022-01-19 12:56:20|8542.6|8539.8|8548.1|8545.3|8548.1|8545.3|8542.6|8539.8|26
1642596990000|2022-01-19 12:56:30|8548.6|8545.8|8546.1|8543.3|8548.6|8545.8|8545.1|8542.3|39
1642597000000|2022-01-19 12:56:40|8545.6|8542.8|8545.6|8542.8|8546.1|8543.3|8545.1|8542.3|14
1642597010000|2022-01-19 12:56:50|8545.1|8542.3|8544.1|8541.3|8545.1|8542.3|8544.1|8541.3|11
1642597020000|2022-01-19 12:57:00|8543.6|8540.8|8543.6|8540.8|8544.1|8541.3|8542.1|8539.3|18
1642597030000|2022-01-19 12:57:10|8544.1|8541.3|8544.1|8541.3|8544.6|8541.8|8544.1|8541.3|8
1642597040000|2022-01-19 12:57:20|8543.1|8540.3|8546.1|8543.3|8547|8544.2|8543.1|8540.3|45
1642597050000|2022-01-19 12:57:30|8545.1|8542.3|8545.1|8542.3|8545.1|8542.3|8544.6|8541.8|3
1642597060000|2022-01-19 12:57:40|8546.1|8543.3|8545.1|8542.3|8546.1|8543.3|8545.1|8542.3|13
1642597070000|2022-01-19 12:57:50|8544.1|8541.3|8544.1|8541.3|8544.1|8541.3|8543.1|8540.3|19
1642597080000|2022-01-19 12:58:00|8545.1|8542.3|8543.1|8540.3|8545.1|8542.3|8542.1|8539.3|26
1642597090000|2022-01-19 12:58:10|8544.1|8541.3|8542.1|8539.3|8544.1|8541.3|8541.1|8538.3|134
1642597100000|2022-01-19 12:58:20|8542.6|8539.8|8540.1|8537.3|8543.1|8540.3|8539.1|8536.3|61
1642597110000|2022-01-19 12:58:30|8539.1|8536.3|8538.1|8535.3|8540.7|8537.8|8536.1|8533.3|103
1642597120000|2022-01-19 12:58:40|8539.1|8536.3|8538.1|8535.3|8539.1|8536.3|8537.1|8534.3|16
1642597130000|2022-01-19 12:58:50|8537.1|8534.3|8537.1|8534.3|8538.1|8535.3|8536.1|8533.3|131
1642597140000|2022-01-19 12:59:00|8536.6|8533.8|8536.1|8533.3|8537.1|8534.3|8535.1|8532.3|58
1642597150000|2022-01-19 12:59:10|8535.1|8532.3|8536.1|8533.3|8536.1|8533.3|8535.1|8532.3|35
1642597160000|2022-01-19 12:59:20|8535.1|8532.3|8534.1|8531.3|8535.1|8532.3|8533.1|8530.3|102
1642597170000|2022-01-19 12:59:30|8533.6|8530.8|8534.1|8531.3|8534.1|8531.3|8532.6|8529.8|45
1642597180000|2022-01-19 12:59:40|8533.6|8530.8|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|21
1642597190000|2022-01-19 12:59:50|8533.1|8530.3|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|9
1642597200000|2022-01-19 13:00:00|8533.6|8530.8|8532.1|8529.3|8534.1|8531.3|8531.1|8528.3|143
1642597210000|2022-01-19 13:00:10|8533.1|8530.3|8528.6|8525.8|8533.1|8530.3|8526.2|8523.4|351
1642597220000|2022-01-19 13:00:20|8529.1|8526.3|8539.1|8536.3|8539.1|8536.3|8529.1|8526.3|266
1642597230000|2022-01-19 13:00:30|8538.1|8535.3|8539.1|8536.3|8540.1|8537.3|8538.1|8535.3|67
1642597240000|2022-01-19 13:00:40|8540.1|8537.3|8541.1|8538.3|8543.1|8540.3|8540.1|8537.3|91
1642597250000|2022-01-19 13:00:50|8540.6|8537.8|8540.1|8537.3|8540.6|8537.8|8538.1|8535.3|54
1642597260000|2022-01-19 13:01:00|8541.1|8538.3|8542.1|8539.3|8543.1|8540.3|8540.1|8537.3|75
1642597270000|2022-01-19 13:01:10|8543.1|8540.3|8543.1|8540.3|8543.1|8540.3|8542.1|8539.3|19
1642597280000|2022-01-19 13:01:20|8544.1|8541.3|8544.1|8541.3|8545.1|8542.3|8543.1|8540.3|45
1642597290000|2022-01-19 13:01:30|8543.6|8540.8|8543.1|8540.3|8543.6|8540.8|8543.1|8540.3|16
1642597300000|2022-01-19 13:01:40|8542.1|8539.3|8539.1|8536.3|8542.6|8539.8|8539.1|8536.3|70
1642597310000|2022-01-19 13:01:50|8538.1|8535.3|8539.1|8536.3|8539.1|8536.3|8536.1|8533.3|80
1642597320000|2022-01-19 13:02:00|8540.1|8537.3|8537.1|8534.3|8540.1|8537.3|8537.1|8534.3|85
1642597330000|2022-01-19 13:02:10|8536.1|8533.3|8539.1|8536.3|8539.1|8536.3|8536.1|8533.3|50
1642597340000|2022-01-19 13:02:20|8540.1|8537.3|8540.1|8537.3|8541.1|8538.3|8539.6|8536.8|62
1642597350000|2022-01-19 13:02:30|8539.1|8536.3|8539.6|8536.8|8539.6|8536.8|8538.1|8535.3|62
1642597360000|2022-01-19 13:02:40|8540.1|8537.3|8540.1|8537.3|8541.1|8538.3|8539.6|8536.8|51
1642597370000|2022-01-19 13:02:50|8540.6|8537.8|8537.1|8534.3|8541.1|8538.3|8536.1|8533.3|44
1642597380000|2022-01-19 13:03:00|8536.1|8533.3|8538.1|8535.3|8539.1|8536.3|8536.1|8533.3|30
1642597390000|2022-01-19 13:03:10|8537.6|8534.8|8538.1|8535.3|8538.1|8535.3|8536.1|8533.3|20
1642597400000|2022-01-19 13:03:20|8538.6|8535.8|8538.1|8535.3|8538.6|8535.8|8538.1|8535.3|23
1642597410000|2022-01-19 13:03:30|8538.6|8535.8|8542.1|8539.3|8542.1|8539.3|8538.1|8535.3|42
1642597420000|2022-01-19 13:03:40|8543.1|8540.3|8542.1|8539.3|8547.1|8544.3|8542.1|8539.3|137
1642597430000|2022-01-19 13:03:50|8542.6|8539.8|8541.1|8538.3|8543.1|8540.3|8541.1|8538.3|33
1642597440000|2022-01-19 13:04:00|8540.1|8537.3|8541.1|8538.3|8543.1|8540.3|8540.1|8537.3|78
1642597450000|2022-01-19 13:04:10|8540.6|8537.8|8543.1|8540.3|8545.1|8542.3|8540.6|8537.8|54
1642597460000|2022-01-19 13:04:20|8543.6|8540.8|8540.1|8537.3|8544.1|8541.3|8540.1|8537.3|43
1642597470000|2022-01-19 13:04:30|8539.1|8536.3|8538.1|8535.3|8540.1|8537.3|8538.1|8535.3|66
1642597480000|2022-01-19 13:04:40|8537.6|8534.8|8540.1|8537.3|8540.6|8537.8|8537.1|8534.3|45
1642597490000|2022-01-19 13:04:50|8540.6|8537.8|8543.1|8540.3|8543.1|8540.3|8540.6|8537.8|23
1642597500000|2022-01-19 13:05:00|8541.6|8538.8|8537.1|8534.3|8541.6|8538.8|8536.1|8533.3|179
1642597510000|2022-01-19 13:05:10|8538.1|8535.3|8533.1|8530.3|8538.1|8535.3|8531.1|8528.3|87
1642597520000|2022-01-19 13:05:20|8534.1|8531.3|8533.1|8530.3|8535.1|8532.3|8533.1|8530.3|54
1642597530000|2022-01-19 13:05:30|8533.6|8530.8|8531.6|8528.8|8534.1|8531.3|8531.6|8528.8|51
1642597540000|2022-01-19 13:05:40|8531.1|8528.3|8536.1|8533.3|8537.1|8534.3|8531.1|8528.3|89
1642597550000|2022-01-19 13:05:50|8535.6|8532.8|8536.1|8533.3|8537.1|8534.3|8533.6|8530.8|45
1642597560000|2022-01-19 13:06:00|8535.1|8532.3|8536.1|8533.3|8536.1|8533.3|8533.1|8530.3|22
1642597570000|2022-01-19 13:06:10|8537.1|8534.3|8534.6|8531.8|8537.1|8534.3|8534.1|8531.3|18
1642597580000|2022-01-19 13:06:20|8534.1|8531.3|8534.6|8531.8|8536.1|8533.3|8534.1|8531.3|21
1642597590000|2022-01-19 13:06:30|8535.1|8532.3|8536.1|8533.3|8536.1|8533.3|8535.1|8532.3|9
1642597600000|2022-01-19 13:06:40|8537.1|8534.3|8535.1|8532.3|8537.1|8534.3|8535.1|8532.3|20
1642597610000|2022-01-19 13:06:50|8535.6|8532.8|8532.1|8529.3|8536.1|8533.3|8531.1|8528.3|49
1642597620000|2022-01-19 13:07:00|8532.6|8529.8|8528.1|8525.3|8532.6|8529.8|8528.1|8525.3|66
1642597630000|2022-01-19 13:07:10|8528.6|8525.8|8531.1|8528.3|8531.1|8528.3|8528.1|8525.3|38
1642597640000|2022-01-19 13:07:20|8530.6|8527.8|8530.1|8527.3|8532.1|8529.3|8530.1|8527.3|33
1642597650000|2022-01-19 13:07:30|8529.6|8526.8|8529.1|8526.3|8529.6|8526.8|8525.6|8522.8|59
1642597660000|2022-01-19 13:07:40|8528.1|8525.3|8528.1|8525.3|8528.1|8525.3|8527.1|8524.3|35
1642597670000|2022-01-19 13:07:50|8527.6|8524.8|8527.6|8524.8|8528.1|8525.3|8527.1|8524.3|41
1642597680000|2022-01-19 13:08:00|8528.1|8525.3|8531.1|8528.3|8532.1|8529.3|8527.1|8524.3|77
1642597690000|2022-01-19 13:08:10|8531.6|8528.8|8537.1|8534.3|8538.1|8535.3|8531.6|8528.8|97
1642597700000|2022-01-19 13:08:20|8538.1|8535.3|8534.1|8531.3|8538.1|8535.3|8533.6|8530.8|54
1642597710000|2022-01-19 13:08:30|8534.6|8531.8|8534.6|8531.8|8535.1|8532.3|8533.1|8530.3|26
1642597720000|2022-01-19 13:08:40|8535.1|8532.3|8535.6|8532.8|8536.1|8533.3|8534.6|8531.8|34
1642597730000|2022-01-19 13:08:50|8536.1|8533.3|8536.1|8533.3|8538.1|8535.3|8536.1|8533.3|52
1642597740000|2022-01-19 13:09:00|8535.6|8532.8|8535.1|8532.3|8535.6|8532.8|8533.1|8530.3|74
1642597750000|2022-01-19 13:09:10|8534.6|8531.8|8534.1|8531.3|8536.1|8533.3|8533.1|8530.3|24
1642597760000|2022-01-19 13:09:20|8533.6|8530.8|8536.1|8533.3|8536.1|8533.3|8533.1|8530.3|19
1642597770000|2022-01-19 13:09:30|8535.6|8532.8|8535.1|8532.3|8535.6|8532.8|8535.1|8532.3|9
1642597780000|2022-01-19 13:09:40|8535.6|8532.8|8535.1|8532.3|8536.1|8533.3|8535.1|8532.3|24
1642597790000|2022-01-19 13:09:50|8534.1|8531.3|8534.1|8531.3|8536.1|8533.3|8533.1|8530.3|78
1642597800000|2022-01-19 13:10:00|8535.1|8532.3|8531.1|8528.3|8536.1|8533.3|8531.1|8528.3|99
1642597810000|2022-01-19 13:10:10|8530.6|8527.8|8532.1|8529.3|8533.1|8530.3|8530.6|8527.8|19
1642597820000|2022-01-19 13:10:20|8531.1|8528.3|8527.1|8524.3|8533.1|8530.3|8527.1|8524.3|583
1642597830000|2022-01-19 13:10:30|8526.1|8523.3|8523.1|8520.3|8526.1|8523.3|8522.1|8519.3|283
1642597840000|2022-01-19 13:10:40|8522.6|8519.8|8524.1|8521.3|8524.1|8521.3|8522.6|8519.8|61
1642597850000|2022-01-19 13:10:50|8523.1|8520.3|8522.1|8519.3|8524.1|8521.3|8522.1|8519.3|51
1642597860000|2022-01-19 13:11:00|8521.6|8518.8|8525.1|8522.3|8525.1|8522.3|8521.1|8518.3|80
1642597870000|2022-01-19 13:11:10|8526.1|8523.3|8529.1|8526.3|8530.1|8527.3|8526.1|8523.3|69
1642597880000|2022-01-19 13:11:20|8527.6|8524.8|8526.1|8523.3|8528.1|8525.3|8525.1|8522.3|94
1642597890000|2022-01-19 13:11:30|8525.1|8522.3|8524.1|8521.3|8525.1|8522.3|8523.1|8520.3|32
1642597900000|2022-01-19 13:11:40|8523.6|8520.8|8522.1|8519.3|8524.1|8521.3|8521.1|8518.3|35
1642597910000|2022-01-19 13:11:50|8521.1|8518.3|8523.1|8520.3|8523.1|8520.3|8521.1|8518.3|37
1642597920000|2022-01-19 13:12:00|8522.6|8519.8|8522.1|8519.3|8522.6|8519.8|8520.1|8517.3|101
1642597930000|2022-01-19 13:12:10|8523.1|8520.3|8523.6|8520.8|8525.1|8522.3|8521.6|8518.8|80
1642597940000|2022-01-19 13:12:20|8523.1|8520.3|8523.1|8520.3|8525.1|8522.3|8521.1|8518.3|35
1642597950000|2022-01-19 13:12:30|8522.6|8519.8|8522.1|8519.3|8523.1|8520.3|8519.1|8516.3|333
1642597960000|2022-01-19 13:12:40|8521.1|8518.3|8519.1|8516.3|8523.1|8520.3|8519.1|8516.3|107
1642597970000|2022-01-19 13:12:50|8520.1|8517.3|8519.1|8516.3|8520.1|8517.3|8519.1|8516.3|30
1642597980000|2022-01-19 13:13:00|8518.1|8515.3|8523.1|8520.3|8523.1|8520.3|8518.1|8515.3|99
1642597990000|2022-01-19 13:13:10|8523.6|8520.8|8524.6|8521.8|8525.1|8522.3|8522.1|8519.3|73
1642598000000|2022-01-19 13:13:20|8525.1|8522.3|8525.1|8522.3|8525.1|8522.3|8524.1|8521.3|32
1642598010000|2022-01-19 13:13:30|8524.1|8521.3|8527.1|8524.3|8528.1|8525.3|8523.1|8520.3|102
1642598020000|2022-01-19 13:13:40|8527.6|8524.8|8529.1|8526.3|8531.1|8528.3|8527.1|8524.3|113
1642598030000|2022-01-19 13:13:50|8528.2|8525.4|8525.1|8522.3|8528.2|8525.4|8524.1|8521.3|39
1642598040000|2022-01-19 13:14:00|8524.6|8521.8|8522.1|8519.3|8525.1|8522.3|8522.1|8519.3|127
1642598050000|2022-01-19 13:14:10|8521.6|8518.8|8519.6|8516.8|8522.1|8519.3|8518.1|8515.3|75
1642598060000|2022-01-19 13:14:20|8520.1|8517.3|8522.6|8519.8|8523.1|8520.3|8520.1|8517.3|58
1642598070000|2022-01-19 13:14:30|8522.1|8519.3|8523.1|8520.3|8524.1|8521.3|8522.1|8519.3|23
1642598080000|2022-01-19 13:14:40|8522.6|8519.8|8522.1|8519.3|8523.1|8520.3|8521.1|8518.3|47
1642598090000|2022-01-19 13:14:50|8523.1|8520.3|8521.1|8518.3|8523.1|8520.3|8521.1|8518.3|16
1642598100000|2022-01-19 13:15:00|8522.1|8519.3|8529.1|8526.3|8529.1|8526.3|8521.6|8518.8|92
1642598110000|2022-01-19 13:15:10|8530.1|8527.3|8529.1|8526.3|8530.1|8527.3|8528.1|8525.3|47
1642598120000|2022-01-19 13:15:20|8528.6|8525.8|8530.1|8527.3|8530.1|8527.3|8527.1|8524.3|61
1642598130000|2022-01-19 13:15:30|8529.6|8526.8|8531.1|8528.3|8531.1|8528.3|8529.1|8526.3|59
1642598140000|2022-01-19 13:15:40|8530.1|8527.3|8533.1|8530.3|8534.1|8531.3|8530.1|8527.3|92
1642598150000|2022-01-19 13:15:50|8533.6|8530.8|8532.1|8529.3|8535.1|8532.3|8532.1|8529.3|104
1642598160000|2022-01-19 13:16:00|8532.6|8529.8|8530.1|8527.3|8532.6|8529.8|8529.1|8526.3|332
1642598170000|2022-01-19 13:16:10|8530.6|8527.8|8530.1|8527.3|8533.1|8530.3|8530.1|8527.3|32
1642598180000|2022-01-19 13:16:20|8529.1|8526.3|8529.6|8526.8|8531.1|8528.3|8528.6|8525.8|98
1642598190000|2022-01-19 13:16:30|8529.1|8526.3|8530.1|8527.3|8530.1|8527.3|8527.1|8524.3|280
1642598200000|2022-01-19 13:16:40|8529.6|8526.8|8529.6|8526.8|8530.1|8527.3|8529.1|8526.3|11
1642598210000|2022-01-19 13:16:50|8530.1|8527.3|8532.1|8529.3|8532.1|8529.3|8528.1|8525.3|56
1642598220000|2022-01-19 13:17:00|8532.6|8529.8|8537.1|8534.3|8538.1|8535.3|8532.6|8529.8|211
1642598230000|2022-01-19 13:17:10|8538.1|8535.3|8538.6|8535.8|8542.1|8539.3|8537.1|8534.3|134
1642598240000|2022-01-19 13:17:20|8538.1|8535.3|8538.1|8535.3|8539.1|8536.3|8536.6|8533.8|69
1642598250000|2022-01-19 13:17:30|8537.1|8534.3|8538.1|8535.3|8538.1|8535.3|8536.1|8533.3|67
1642598260000|2022-01-19 13:17:40|8537.1|8534.3|8537.1|8534.3|8538.1|8535.3|8536.1|8533.3|32
1642598270000|2022-01-19 13:17:50|8537.6|8534.8|8537.1|8534.3|8538.1|8535.3|8536.1|8533.3|31
1642598280000|2022-01-19 13:18:00|8536.6|8533.8|8538.6|8535.8|8539.1|8536.3|8536.1|8533.3|43
1642598290000|2022-01-19 13:18:10|8538.1|8535.3|8539.1|8536.3|8539.1|8536.3|8537.6|8534.8|44
1642598300000|2022-01-19 13:18:20|8538.6|8535.8|8536.1|8533.3|8539.1|8536.3|8536.1|8533.3|41
1642598310000|2022-01-19 13:18:30|8536.6|8533.8|8538.1|8535.3|8538.1|8535.3|8535.6|8532.8|42
1642598320000|2022-01-19 13:18:40|8537.6|8534.8|8538.1|8535.3|8539.1|8536.3|8536.6|8533.8|14
1642598330000|2022-01-19 13:18:50|8537.6|8534.8|8538.1|8535.3|8538.1|8535.3|8537.1|8534.3|14
1642598340000|2022-01-19 13:19:00|8538.6|8535.8|8537.1|8534.3|8538.6|8535.8|8536.1|8533.3|48
1642598350000|2022-01-19 13:19:10|8536.1|8533.3|8536.1|8533.3|8536.6|8533.8|8536.1|8533.3|11
1642598360000|2022-01-19 13:19:20|8537.1|8534.3|8534.6|8531.8|8537.1|8534.3|8533.1|8530.3|62
1642598370000|2022-01-19 13:19:30|8534.1|8531.3|8535.1|8532.3|8538.1|8535.3|8534.1|8531.3|41
1642598380000|2022-01-19 13:19:40|8536.1|8533.3|8538.1|8535.3|8539.1|8536.3|8536.1|8533.3|18
1642598390000|2022-01-19 13:19:50|8539.1|8536.3|8539.1|8536.3|8539.1|8536.3|8538.1|8535.3|18
1642598400000|2022-01-19 13:20:00|8538.1|8535.3|8539.1|8536.3|8539.1|8536.3|8538.1|8535.3|22
1642598410000|2022-01-19 13:20:10|8538.6|8535.8|8536.1|8533.3|8539.1|8536.3|8536.1|8533.3|23
1642598420000|2022-01-19 13:20:20|8535.1|8532.3|8531.1|8528.3|8535.1|8532.3|8530.1|8527.3|56
1642598430000|2022-01-19 13:20:30|8530.6|8527.8|8533.1|8530.3|8534.1|8531.3|8530.6|8527.8|25
1642598440000|2022-01-19 13:20:40|8533.6|8530.8|8530.6|8527.8|8533.6|8530.8|8530.1|8527.3|64
1642598450000|2022-01-19 13:20:50|8531.1|8528.3|8532.1|8529.3|8532.1|8529.3|8531.1|8528.3|4
1642598460000|2022-01-19 13:21:00|8531.1|8528.3|8532.1|8529.3|8532.1|8529.3|8530.1|8527.3|32
1642598470000|2022-01-19 13:21:10|8531.1|8528.3|8531.1|8528.3|8531.6|8528.8|8530.1|8527.3|27
1642598480000|2022-01-19 13:21:20|8530.1|8527.3|8532.1|8529.3|8532.1|8529.3|8530.1|8527.3|36
1642598490000|2022-01-19 13:21:30|||||||||1
1642598500000|2022-01-19 13:21:40|8531.6|8528.8|8531.6|8528.8|8532.1|8529.3|8531.1|8528.3|35
1642598510000|2022-01-19 13:21:50|8531.1|8528.3|8531.6|8528.8|8532.1|8529.3|8530.6|8527.8|21
1642598520000|2022-01-19 13:22:00|8532.1|8529.3|8533.6|8530.8|8534.1|8531.3|8532.1|8529.3|27
1642598530000|2022-01-19 13:22:10|8534.1|8531.3|8539.1|8536.3|8539.1|8536.3|8534.1|8531.3|70
1642598540000|2022-01-19 13:22:20|8538.1|8535.3|8534.1|8531.3|8539.1|8536.3|8534.1|8531.3|62
1642598550000|2022-01-19 13:22:30|8535.1|8532.3|8534.1|8531.3|8535.1|8532.3|8534.1|8531.3|13
1642598560000|2022-01-19 13:22:40|8534.6|8531.8|8533.1|8530.3|8535.1|8532.3|8532.1|8529.3|25
1642598570000|2022-01-19 13:22:50|8533.6|8530.8|8535.1|8532.3|8535.1|8532.3|8533.1|8530.3|19
1642598580000|2022-01-19 13:23:00|8534.1|8531.3|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|12
1642598590000|2022-01-19 13:23:10|8534.6|8531.8|8538.1|8535.3|8539.1|8536.3|8534.6|8531.8|113
1642598600000|2022-01-19 13:23:20|8537.1|8534.3|8539.1|8536.3|8539.1|8536.3|8537.1|8534.3|36
1642598610000|2022-01-19 13:23:30|8540.1|8537.3|8539.1|8536.3|8542.1|8539.3|8539.1|8536.3|65
1642598620000|2022-01-19 13:23:40|8538.1|8535.3|8539.1|8536.3|8540.1|8537.3|8538.1|8535.3|42
1642598630000|2022-01-19 13:23:50|8540.1|8537.3|8538.1|8535.3|8540.1|8537.3|8538.1|8535.3|63
1642598640000|2022-01-19 13:24:00|8538.6|8535.8|8539.1|8536.3|8539.1|8536.3|8538.1|8535.3|12
1642598650000|2022-01-19 13:24:10|8540.1|8537.3|8539.1|8536.3|8541.1|8538.3|8539.1|8536.3|40
1642598660000|2022-01-19 13:24:20|8539.6|8536.8|8538.1|8535.3|8540.1|8537.3|8538.1|8535.3|20
1642598670000|2022-01-19 13:24:30|8537.6|8534.8|8537.6|8534.8|8538.1|8535.3|8537.1|8534.3|47
1642598680000|2022-01-19 13:24:40|8537.1|8534.3|8535.1|8532.3|8539.1|8536.3|8535.1|8532.3|110
1642598690000|2022-01-19 13:24:50|8535.6|8532.8|8536.1|8533.3|8536.1|8533.3|8535.1|8532.3|128
1642598700000|2022-01-19 13:25:00|8537.1|8534.3|8536.1|8533.3|8537.1|8534.3|8535.1|8532.3|327
1642598710000|2022-01-19 13:25:10|8533.1|8530.3|8530.1|8527.3|8533.1|8530.3|8530.1|8527.3|130
1642598720000|2022-01-19 13:25:20|8531.1|8528.3|8529.1|8526.3|8531.1|8528.3|8527.1|8524.3|255
1642598730000|2022-01-19 13:25:30|8528.1|8525.3|8527.6|8524.8|8529.1|8526.3|8527.2|8524.4|39
1642598740000|2022-01-19 13:25:40|8527.2|8524.4|8528.1|8525.3|8528.1|8525.3|8526.2|8523.4|41
1642598750000|2022-01-19 13:25:50|8527.2|8524.4|8525.2|8522.4|8528.1|8525.3|8524.2|8521.4|118
1642598760000|2022-01-19 13:26:00|8524.2|8521.4|8524.2|8521.4|8524.2|8521.4|8523.2|8520.4|52
1642598770000|2022-01-19 13:26:10|8523.2|8520.4|8523.2|8520.4|8523.2|8520.4|8522.2|8519.4|33
1642598780000|2022-01-19 13:26:20|8524.2|8521.4|8524.2|8521.4|8524.7|8521.9|8523.2|8520.4|34
1642598790000|2022-01-19 13:26:30|8523.7|8520.9|8523.7|8520.9|8524.2|8521.4|8523.2|8520.4|16
1642598800000|2022-01-19 13:26:40|8523.2|8520.4|8524.2|8521.4|8524.2|8521.4|8522.2|8519.4|48
1642598810000|2022-01-19 13:26:50|8525.1|8522.3|8523.2|8520.4|8525.2|8522.4|8523.2|8520.4|56
1642598820000|2022-01-19 13:27:00|8522.7|8519.9|8523.1|8520.3|8523.2|8520.4|8521.2|8518.4|364
1642598830000|2022-01-19 13:27:10|8524.1|8521.3|8527.6|8524.8|8528.1|8525.3|8523.2|8520.4|56
1642598840000|2022-01-19 13:27:20|8528.1|8525.3|8528.6|8525.8|8529.1|8526.3|8527.2|8524.4|57
1642598850000|2022-01-19 13:27:30|8529.1|8526.3|8529.1|8526.3|8529.6|8526.8|8527.1|8524.3|35
1642598860000|2022-01-19 13:27:40|8529.6|8526.8|8529.1|8526.3|8530.1|8527.3|8529.1|8526.3|24
1642598870000|2022-01-19 13:27:50|8529.6|8526.8|8530.1|8527.3|8530.1|8527.3|8529.6|8526.8|7
1642598880000|2022-01-19 13:28:00|8531.1|8528.3|8536.1|8533.3|8537.6|8534.8|8530.6|8527.8|119
1642598890000|2022-01-19 13:28:10|8536.6|8533.8|8536.1|8533.3|8536.6|8533.8|8536.1|8533.3|8
1642598900000|2022-01-19 13:28:20|8535.6|8532.8|8534.6|8531.8|8536.6|8533.8|8534.2|8531.4|123
1642598910000|2022-01-19 13:28:30|8534.2|8531.4|8533.2|8530.4|8534.6|8531.8|8533.2|8530.4|19
1642598920000|2022-01-19 13:28:40|8533.1|8530.3|8534.1|8531.3|8534.1|8531.3|8532.7|8529.9|16
1642598930000|2022-01-19 13:28:50|8534.2|8531.4|8535.1|8532.3|8535.1|8532.3|8534.2|8531.4|6
1642598940000|2022-01-19 13:29:00|8534.7|8531.9|8532.2|8529.4|8535.1|8532.3|8531.7|8528.9|19
1642598950000|2022-01-19 13:29:10|8531.7|8528.9|8531.2|8528.4|8531.7|8528.9|8530.6|8527.8|19
1642598960000|2022-01-19 13:29:20|8530.7|8527.9|8531.2|8528.4|8531.2|8528.4|8530.7|8527.9|13
1642598970000|2022-01-19 13:29:30|8530.7|8527.9|8533.7|8530.9|8534.2|8531.4|8530.7|8527.9|25
1642598980000|2022-01-19 13:29:40|8534.1|8531.3|8533.2|8530.4|8534.1|8531.3|8532.7|8529.9|11
1642598990000|2022-01-19 13:29:50|8532.7|8529.9|8532.7|8529.9|8533.2|8530.4|8532.7|8529.9|14
1642599000000|2022-01-19 13:30:00|8533.2|8530.4|8532.7|8529.9|8535.2|8532.4|8532.7|8529.9|44
1642599010000|2022-01-19 13:30:10|8531.7|8528.9|8530.2|8527.4|8532.2|8529.4|8529.7|8526.9|32
1642599020000|2022-01-19 13:30:20|8529.7|8526.9|8530.2|8527.4|8531.2|8528.4|8529.7|8526.9|61
1642599030000|2022-01-19 13:30:30|8529.2|8526.4|8526.7|8523.9|8531.2|8528.4|8526.7|8523.9|59
1642599040000|2022-01-19 13:30:40|8526.2|8523.4|8523.7|8520.9|8526.2|8523.4|8523.2|8520.4|57
1642599050000|2022-01-19 13:30:50|8523.2|8520.4|8526.1|8523.3|8526.2|8523.4|8523.2|8520.4|243
1642599060000|2022-01-19 13:31:00|8525.2|8522.4|8520.1|8517.3|8525.2|8522.4|8516.1|8513.3|274
1642599070000|2022-01-19 13:31:10|8519.2|8516.4|8520.6|8517.8|8521.1|8518.3|8519.1|8516.3|66
1642599080000|2022-01-19 13:31:20|8521.1|8518.3|8526.1|8523.3|8526.1|8523.3|8520.6|8517.8|47
1642599090000|2022-01-19 13:31:30|8525.6|8522.8|8526.1|8523.3|8527.1|8524.3|8525.6|8522.8|52
1642599100000|2022-01-19 13:31:40|8526.6|8523.8|8528.1|8525.3|8529.1|8526.3|8526.1|8523.3|72
1642599110000|2022-01-19 13:31:50|8528.6|8525.8|8527.1|8524.3|8529.1|8526.3|8527.1|8524.3|38
1642599120000|2022-01-19 13:32:00|8526.2|8523.4|8526.6|8523.8|8527.1|8524.3|8524.1|8521.3|170
1642599130000|2022-01-19 13:32:10|8527.1|8524.3|8524.6|8521.8|8527.1|8524.3|8524.2|8521.4|37
1642599140000|2022-01-19 13:32:20|8524.1|8521.3|8526.1|8523.3|8526.1|8523.3|8524.1|8521.3|49
1642599150000|2022-01-19 13:32:30|8526.6|8523.8|8525.6|8522.8|8526.6|8523.8|8524.1|8521.3|17
1642599160000|2022-01-19 13:32:40|8525.1|8522.3|8527.1|8524.3|8527.1|8524.3|8525.1|8522.3|43
1642599170000|2022-01-19 13:32:50|8526.6|8523.8|8524.1|8521.3|8526.6|8523.8|8524.1|8521.3|30
1642599180000|2022-01-19 13:33:00|8524.6|8521.8|8529.1|8526.3|8530.6|8527.8|8523.6|8520.8|100
1642599190000|2022-01-19 13:33:10|8528.2|8525.4|8529.6|8526.8|8530.1|8527.3|8526.1|8523.3|174
1642599200000|2022-01-19 13:33:20|8530.1|8527.3|8527.1|8524.3|8531.1|8528.3|8525.1|8522.3|144
1642599210000|2022-01-19 13:33:30|8526.1|8523.3|8526.1|8523.3|8526.1|8523.3|8525.1|8522.3|11
1642599220000|2022-01-19 13:33:40|8525.1|8522.3|8525.6|8522.8|8526.1|8523.3|8523.1|8520.3|53
1642599230000|2022-01-19 13:33:50|8526.1|8523.3|8524.1|8521.3|8526.1|8523.3|8524.1|8521.3|20
1642599240000|2022-01-19 13:34:00|8523.6|8520.8|8520.1|8517.3|8523.6|8520.8|8519.1|8516.3|122
1642599250000|2022-01-19 13:34:10|8520.6|8517.8|8518.1|8515.3|8521.1|8518.3|8517.7|8514.9|43
1642599260000|2022-01-19 13:34:20|8517.6|8514.8|8518.6|8515.8|8519.1|8516.3|8516.7|8513.9|51
1642599270000|2022-01-19 13:34:30|8519.1|8516.3|8519.1|8516.3|8519.1|8516.3|8516.6|8513.8|49
1642599280000|2022-01-19 13:34:40|8518.1|8515.3|8518.1|8515.3|8519.1|8516.3|8518.1|8515.3|48
1642599290000|2022-01-19 13:34:50|8518.6|8515.8|8522.1|8519.3|8524.1|8521.3|8518.6|8515.8|49
1642599300000|2022-01-19 13:35:00|8523.1|8520.3|8520.1|8517.3|8523.1|8520.3|8520.1|8517.3|36
1642599310000|2022-01-19 13:35:10|8520.6|8517.8|8522.1|8519.3|8522.1|8519.3|8520.1|8517.3|29
1642599320000|2022-01-19 13:35:20|8522.6|8519.8|8524.6|8521.8|8526.1|8523.3|8522.6|8519.8|68
1642599330000|2022-01-19 13:35:30|8524.1|8521.3|8526.1|8523.3|8527.1|8524.3|8524.1|8521.3|64
1642599340000|2022-01-19 13:35:40|8526.6|8523.8|8526.1|8523.3|8528.1|8525.3|8523.1|8520.3|70
1642599350000|2022-01-19 13:35:50|8527.1|8524.3|8526.1|8523.3|8527.1|8524.3|8525.1|8522.3|28
1642599360000|2022-01-19 13:36:00|8525.1|8522.3|8524.1|8521.3|8526.1|8523.3|8522.6|8519.8|122
1642599370000|2022-01-19 13:36:10|8524.6|8521.8|8526.1|8523.3|8527.1|8524.3|8524.6|8521.8|49
1642599380000|2022-01-19 13:36:20|8526.6|8523.8|8527.1|8524.3|8528.1|8525.3|8525.1|8522.3|83
1642599390000|2022-01-19 13:36:30|8526.1|8523.3|8525.1|8522.3|8527.1|8524.3|8525.1|8522.3|32
1642599400000|2022-01-19 13:36:40|8524.6|8521.8|8523.1|8520.3|8525.1|8522.3|8523.1|8520.3|59
1642599410000|2022-01-19 13:36:50|8522.6|8519.8|8525.1|8522.3|8525.1|8522.3|8522.1|8519.3|132
1642599420000|2022-01-19 13:37:00|8524.1|8521.3|8521.1|8518.3|8524.1|8521.3|8521.1|8518.3|34
1642599430000|2022-01-19 13:37:10|8520.1|8517.3|8520.6|8517.8|8521.1|8518.3|8519.1|8516.3|61
1642599440000|2022-01-19 13:37:20|8521.1|8518.3|8522.1|8519.3|8522.1|8519.3|8521.1|8518.3|15
1642599450000|2022-01-19 13:37:30|8521.6|8518.8|8518.1|8515.3|8521.6|8518.8|8518.1|8515.3|39
1642599460000|2022-01-19 13:37:40|8517.2|8514.4|8518.1|8515.3|8518.1|8515.3|8515.1|8512.3|142
1642599470000|2022-01-19 13:37:50|8517.1|8514.3|8518.1|8515.3|8518.1|8515.3|8516.1|8513.3|83
1642599480000|2022-01-19 13:38:00|8517.1|8514.3|8517.6|8514.8|8518.1|8515.3|8517.1|8514.3|41
1642599490000|2022-01-19 13:38:10|8517.1|8514.3|8519.1|8516.3|8519.1|8516.3|8516.1|8513.3|60
1642599500000|2022-01-19 13:38:20|8520.1|8517.3|8521.1|8518.3|8522.6|8519.8|8519.1|8516.3|45
1642599510000|2022-01-19 13:38:30|8521.6|8518.8|8522.1|8519.3|8522.1|8519.3|8520.1|8517.3|32
1642599520000|2022-01-19 13:38:40|8522.6|8519.8|8521.1|8518.3|8522.6|8519.8|8521.1|8518.3|14
1642599530000|2022-01-19 13:38:50|8522.1|8519.3|8520.1|8517.3|8522.1|8519.3|8519.1|8516.3|48
1642599540000|2022-01-19 13:39:00|8519.1|8516.3|8521.1|8518.3|8523.1|8520.3|8519.1|8516.3|50
1642599550000|2022-01-19 13:39:10|8520.1|8517.3|8521.1|8518.3|8521.1|8518.3|8519.1|8516.3|17
1642599560000|2022-01-19 13:39:20|8520.1|8517.3|8520.6|8517.8|8521.1|8518.3|8520.1|8517.3|20
1642599570000|2022-01-19 13:39:30|8520.1|8517.3|8521.1|8518.3|8522.1|8519.3|8520.1|8517.3|58
1642599580000|2022-01-19 13:39:40|||||||||4
1642599590000|2022-01-19 13:39:50|8520.6|8517.8|8520.1|8517.3|8521.1|8518.3|8520.1|8517.3|13
1642599600000|2022-01-19 13:40:00|8520.6|8517.8|8524.1|8521.3|8524.1|8521.3|8520.1|8517.3|60
1642599610000|2022-01-19 13:40:10|8524.6|8521.8|8524.1|8521.3|8525.1|8522.3|8523.1|8520.3|51
1642599620000|2022-01-19 13:40:20|8523.6|8520.8|8522.6|8519.8|8526.1|8523.3|8522.1|8519.3|55
1642599630000|2022-01-19 13:40:30|8523.1|8520.3|8524.1|8521.3|8524.1|8521.3|8522.1|8519.3|35
1642599640000|2022-01-19 13:40:40|8523.6|8520.8|8523.6|8520.8|8523.6|8520.8|8522.6|8519.8|12
1642599650000|2022-01-19 13:40:50|8524.1|8521.3|8523.1|8520.3|8525.1|8522.3|8523.1|8520.3|92
1642599660000|2022-01-19 13:41:00|8522.1|8519.3|8522.1|8519.3|8523.1|8520.3|8522.1|8519.3|18
1642599670000|2022-01-19 13:41:10|8523.1|8520.3|8524.1|8521.3|8524.1|8521.3|8523.1|8520.3|20
1642599680000|2022-01-19 13:41:20|8523.6|8520.8|8524.1|8521.3|8526.1|8523.3|8523.1|8520.3|43
1642599690000|2022-01-19 13:41:30|8523.6|8520.8|8526.6|8523.8|8527.1|8524.3|8523.1|8520.3|27
1642599700000|2022-01-19 13:41:40|8527.1|8524.3|8533.1|8530.3|8533.1|8530.3|8527.1|8524.3|130
1642599710000|2022-01-19 13:41:50|8533.6|8530.8|8536.1|8533.3|8536.1|8533.3|8533.1|8530.3|79
1642599720000|2022-01-19 13:42:00|8535.6|8532.8|8535.1|8532.3|8536.6|8533.8|8535.1|8532.3|51
1642599730000|2022-01-19 13:42:10|8535.6|8532.8|8536.1|8533.3|8537.1|8534.3|8534.1|8531.3|48
1642599740000|2022-01-19 13:42:20|||||||||12
1642599750000|2022-01-19 13:42:30|8537.1|8534.3|8536.1|8533.3|8537.1|8534.3|8535.6|8532.8|59
1642599760000|2022-01-19 13:42:40|8535.1|8532.3|8536.1|8533.3|8536.1|8533.3|8535.1|8532.3|25
1642599770000|2022-01-19 13:42:50|8535.6|8532.8|8534.1|8531.3|8536.1|8533.3|8534.1|8531.3|24
1642599780000|2022-01-19 13:43:00|8534.6|8531.8|8536.1|8533.3|8538.1|8535.3|8534.6|8531.8|178
1642599790000|2022-01-19 13:43:10|8535.1|8532.3|8536.1|8533.3|8537.1|8534.3|8535.1|8532.3|70
1642599800000|2022-01-19 13:43:20|8536.6|8533.8|8536.1|8533.3|8537.6|8534.8|8535.6|8532.8|25
1642599810000|2022-01-19 13:43:30|8535.6|8532.8|8534.1|8531.3|8536.1|8533.3|8534.1|8531.3|29
1642599820000|2022-01-19 13:43:40|8535.1|8532.3|8534.6|8531.8|8535.1|8532.3|8534.1|8531.3|61
1642599830000|2022-01-19 13:43:50|8534.1|8531.3|8533.1|8530.3|8534.6|8531.8|8533.1|8530.3|12
1642599840000|2022-01-19 13:44:00|8534.1|8531.3|8533.1|8530.3|8534.1|8531.3|8532.1|8529.3|45
1642599850000|2022-01-19 13:44:10|8532.6|8529.8|8533.1|8530.3|8534.1|8531.3|8532.6|8529.8|24
1642599860000|2022-01-19 13:44:20|8533.6|8530.8|8533.1|8530.3|8533.6|8530.8|8531.6|8528.8|41
1642599870000|2022-01-19 13:44:30|8532.1|8529.3|8532.1|8529.3|8532.1|8529.3|8532.1|8529.3|6
1642599880000|2022-01-19 13:44:40|8531.6|8528.8|8534.6|8531.8|8535.1|8532.3|8531.1|8528.3|42
1642599890000|2022-01-19 13:44:50|8535.1|8532.3|8538.6|8535.8|8539.6|8536.8|8535.1|8532.3|190
1642599900000|2022-01-19 13:45:00|8539.7|8535.7|8539.1|8536.3|8539.7|8536.8|8537.1|8534.3|167
1642599910000|2022-01-19 13:45:10|8538.1|8535.3|8540.1|8537.3|8540.6|8537.8|8538.1|8535.3|60
1642599920000|2022-01-19 13:45:20|8541.1|8538.3|8539.1|8536.3|8543.1|8540.3|8538.1|8535.3|141
1642599930000|2022-01-19 13:45:30|8538.6|8535.8|8536.1|8533.3|8538.6|8535.8|8536.1|8533.3|31
1642599940000|2022-01-19 13:45:40|8535.1|8532.3|8537.6|8534.8|8538.1|8535.3|8535.1|8532.3|73
1642599950000|2022-01-19 13:45:50|8537.1|8534.3|8537.1|8534.3|8537.1|8534.3|8537.1|8534.3|3
1642599960000|2022-01-19 13:46:00|8536.1|8533.3|8537.1|8534.3|8537.1|8534.3|8536.1|8533.3|62
1642599970000|2022-01-19 13:46:10|8536.1|8533.3|8536.1|8533.3|8537.1|8534.3|8535.6|8532.8|15
1642599980000|2022-01-19 13:46:20|8537.1|8534.3|8536.6|8533.8|8537.6|8534.8|8536.1|8533.3|21
1642599990000|2022-01-19 13:46:30|8536.1|8533.3|8533.1|8530.3|8536.6|8533.8|8533.1|8530.3|52
1642600000000|2022-01-19 13:46:40|8534.1|8531.3|8534.1|8531.3|8536.1|8533.3|8533.1|8530.3|14
1642600010000|2022-01-19 13:46:50|8534.6|8531.8|8534.1|8531.3|8534.6|8531.8|8533.1|8530.3|18
1642600020000|2022-01-19 13:47:00|8533.1|8530.3|8533.6|8530.8|8535.1|8532.3|8533.1|8530.3|27
1642600030000|2022-01-19 13:47:10|8533.1|8530.3|8533.1|8530.3|8534.1|8531.3|8532.1|8529.3|13
1642600040000|2022-01-19 13:47:20|8534.1|8531.3|8535.1|8532.3|8535.1|8532.3|8533.1|8530.3|20
1642600050000|2022-01-19 13:47:30|8534.1|8531.3|8532.1|8529.3|8535.1|8532.3|8531.1|8528.3|53
1642600060000|2022-01-19 13:47:40|8531.1|8528.3|8532.1|8529.3|8533.1|8530.3|8531.1|8528.3|31
1642600070000|2022-01-19 13:47:50|8531.6|8528.8|8531.1|8528.3|8533.1|8530.3|8531.1|8528.3|46
1642600080000|2022-01-19 13:48:00|8532.1|8529.3|8534.1|8531.3|8534.1|8531.3|8531.6|8528.8|56
1642600090000|2022-01-19 13:48:10|8534.6|8531.8|8535.1|8532.3|8535.1|8532.3|8534.6|8531.8|9
1642600100000|2022-01-19 13:48:20|||||||||28
1642600110000|2022-01-19 13:48:30|8534.6|8531.8|8532.1|8529.3|8534.6|8531.8|8532.1|8529.3|25
1642600120000|2022-01-19 13:48:40|8531.1|8528.3|8536.1|8533.3|8536.1|8533.3|8531.1|8528.3|355
1642600130000|2022-01-19 13:48:50|8537.1|8534.3|8541.1|8538.3|8543|8540.2|8537.1|8534.3|125
1642600140000|2022-01-19 13:49:00|8542.1|8539.3|8546.1|8543.3|8546.1|8543.3|8542.1|8539.3|158
1642600150000|2022-01-19 13:49:10|8545.6|8542.8|8542.1|8539.3|8546.1|8543.3|8542.1|8539.3|58
1642600160000|2022-01-19 13:49:20|8543|8540.2|8540.1|8537.3|8543|8540.2|8540.1|8537.3|75
1642600170000|2022-01-19 13:49:30|8540.6|8537.8|8540.1|8537.3|8541.1|8538.3|8539.1|8536.3|31
1642600180000|2022-01-19 13:49:40|8541.1|8538.3|8538.1|8535.3|8542.1|8539.3|8538.1|8535.3|247
1642600190000|2022-01-19 13:49:50|8537.1|8534.3|8537.1|8534.3|8538.1|8535.3|8537.1|8534.3|37
1642600200000|2022-01-19 13:50:00|8536.6|8533.8|8535.1|8532.3|8536.6|8533.8|8535.1|8532.3|31
1642600210000|2022-01-19 13:50:10|8534.1|8531.3|8532.6|8529.8|8535.1|8532.3|8532.1|8529.3|39
1642600220000|2022-01-19 13:50:20|8533.1|8530.3|8535.1|8532.3|8535.1|8532.3|8533.1|8530.3|66
1642600230000|2022-01-19 13:50:30|8536.5|8533.7|8536.1|8533.3|8536.6|8533.8|8535.6|8532.8|21
1642600240000|2022-01-19 13:50:40|8536.6|8533.8|8536.1|8533.3|8536.6|8533.8|8536.1|8533.3|4
1642600250000|2022-01-19 13:50:50|8537|8534.2|8539|8536.2|8539|8536.2|8535.1|8532.3|119
1642600260000|2022-01-19 13:51:00|8539.1|8536.3|8539|8536.2|8540|8537.2|8538.6|8535.8|41
1642600270000|2022-01-19 13:51:10|8538.1|8535.3|8537.1|8534.3|8539|8536.2|8537|8534.2|22
1642600280000|2022-01-19 13:51:20|8537|8534.2|8538|8535.2|8538|8535.2|8537|8534.2|4
1642600290000|2022-01-19 13:51:30|8537.1|8534.3|8537|8534.2|8538|8535.2|8536|8533.2|34
1642600300000|2022-01-19 13:51:40|8536.5|8533.7|8535.6|8532.8|8537.1|8534.3|8535.5|8532.7|18
1642600310000|2022-01-19 13:51:50|8535.5|8532.7|8537|8534.2|8537|8534.2|8535.1|8532.3|11
1642600320000|2022-01-19 13:52:00|8538|8535.2|8539.6|8536.8|8540|8537.2|8538|8535.2|58
1642600330000|2022-01-19 13:52:10|8540|8537.2|8539.1|8536.3|8540|8537.2|8539|8536.2|11
1642600340000|2022-01-19 13:52:20|8540|8537.2|8539.6|8536.8|8540|8537.2|8539.1|8536.3|10
1642600350000|2022-01-19 13:52:30|8540|8537.2|8540.6|8537.8|8541.1|8538.3|8540|8537.2|23
1642600360000|2022-01-19 13:52:40|8541|8538.2|8541.1|8538.3|8542.1|8539.3|8540.6|8537.8|21
1642600370000|2022-01-19 13:52:50|8541.5|8538.7|8542.6|8539.8|8542.6|8539.8|8541.1|8538.3|8
1642600380000|2022-01-19 13:53:00|8542.1|8539.3|8541.1|8538.3|8544|8541.2|8541.1|8538.3|39
1642600390000|2022-01-19 13:53:10|8541|8538.2|8539.1|8536.3|8541.1|8538.3|8539|8536.2|7
1642600400000|2022-01-19 13:53:20|8539|8536.2|8538.1|8535.3|8539|8536.2|8538.1|8535.3|2
1642600410000|2022-01-19 13:53:30|8539|8536.2|8537.1|8534.3|8539.1|8536.3|8537.1|8534.3|55
1642600420000|2022-01-19 13:53:40|8538.1|8535.3|8538.1|8535.3|8539.1|8536.3|8536.1|8533.3|84
1642600430000|2022-01-19 13:53:50|8539|8536.2|8538.1|8535.3|8539.1|8536.3|8538.1|8535.3|19
1642600440000|2022-01-19 13:54:00|8537.1|8534.3|8536.1|8533.3|8537.6|8534.8|8536.1|8533.3|25
1642600450000|2022-01-19 13:54:10|8537|8534.2|8539.1|8536.3|8539.1|8536.3|8536.1|8533.3|46
1642600460000|2022-01-19 13:54:20|8538.1|8535.3|8537.1|8534.3|8538.1|8535.3|8537.1|8534.3|14
1642600470000|2022-01-19 13:54:30|8536.6|8533.8|8537.1|8534.3|8537.6|8534.8|8536.1|8533.3|30
1642600480000|2022-01-19 13:54:40|8536.6|8533.8|8536.1|8533.3|8537.1|8534.3|8536|8533.2|80
1642600490000|2022-01-19 13:54:50|8536.5|8533.7|8536.6|8533.8|8537.1|8534.3|8536.1|8533.3|29
1642600500000|2022-01-19 13:55:00|8537.1|8534.3|8536|8533.2|8537.1|8534.3|8535.6|8532.8|35
1642600510000|2022-01-19 13:55:10|8536.1|8533.3|8537|8534.2|8537|8534.2|8536.1|8533.3|26
1642600520000|2022-01-19 13:55:20|8537.1|8534.3|8537|8534.2|8537.1|8534.3|8536.1|8533.3|19
1642600530000|2022-01-19 13:55:30|8536.1|8533.3|8540.1|8537.3|8540.1|8537.3|8536.1|8533.3|43
1642600540000|2022-01-19 13:55:40|8540.5|8537.7|8540|8537.2|8542.1|8539.3|8540|8537.2|31
1642600550000|2022-01-19 13:55:50|8540.1|8537.3|8542|8539.2|8542.1|8539.3|8540.1|8537.3|51
1642600560000|2022-01-19 13:56:00|8542.1|8539.3|8545|8542.2|8545|8542.2|8541.1|8538.3|112
1642600570000|2022-01-19 13:56:10|8546|8543.2|8545.5|8542.7|8546|8543.2|8544|8541.2|150
1642600580000|2022-01-19 13:56:20|8545|8542.2|8548|8545.2|8548|8545.2|8545|8542.2|102
1642600590000|2022-01-19 13:56:30|8547.1|8544.3|8546.5|8543.7|8548|8545.2|8546|8543.2|70
1642600600000|2022-01-19 13:56:40|8546|8543.2|8546|8543.2|8547|8544.2|8545|8542.2|75
1642600610000|2022-01-19 13:56:50|8546.5|8543.7|8548|8545.2|8549|8546.2|8546|8543.2|202
1642600620000|2022-01-19 13:57:00|8549|8546.2|8548|8545.2|8549|8546.2|8547|8544.2|85
1642600630000|2022-01-19 13:57:10|8549|8546.2|8548|8545.2|8550|8547.2|8547|8544.2|73
1642600640000|2022-01-19 13:57:20|8547.5|8544.7|8551|8548.2|8553|8550.2|8547|8544.2|496
1642600650000|2022-01-19 13:57:30|8550|8547.2|8550|8547.2|8551|8548.2|8550|8547.2|34
1642600660000|2022-01-19 13:57:40|8551|8548.2|8551|8548.2|8551.5|8548.7|8551|8548.2|16
1642600670000|2022-01-19 13:57:50|8551.5|8548.7|8551|8548.2|8551.5|8548.7|8550|8547.2|29
1642600680000|2022-01-19 13:58:00|8550|8547.2|8550|8547.2|8551|8548.2|8550|8547.2|55
1642600690000|2022-01-19 13:58:10|8550.5|8547.7|8549|8546.2|8552|8549.2|8548|8545.2|97
1642600700000|2022-01-19 13:58:20|8548|8545.2|8551|8548.2|8551|8548.2|8548|8545.2|34
1642600710000|2022-01-19 13:58:30|8552.5|8549.7|8552|8549.2|8554|8551.2|8552|8549.2|237
1642600720000|2022-01-19 13:58:40|8551.5|8548.7|8552|8549.2|8552|8549.2|8551|8548.2|23
1642600730000|2022-01-19 13:58:50|8552.5|8549.7|8552|8549.2|8554|8551.2|8551|8548.2|106
1642600740000|2022-01-19 13:59:00|8551|8548.2|8551.5|8548.7|8552|8549.2|8550|8547.2|58
1642600750000|2022-01-19 13:59:10|8552|8549.2|8551|8548.2|8552|8549.2|8550.5|8547.7|39
1642600760000|2022-01-19 13:59:20|8552|8549.2|8552|8549.2|8552|8549.2|8552|8549.2|9
1642600770000|2022-01-19 13:59:30|8551.5|8548.7|8549.5|8546.7|8551.5|8548.7|8546|8543.2|162
1642600780000|2022-01-19 13:59:40|8550|8547.2|8549|8546.2|8551|8548.2|8548|8545.2|96
1642600790000|2022-01-19 13:59:50|8548|8545.2|8545.5|8542.7|8548.5|8545.7|8545|8542.2|100
1642600800000|2022-01-19 14:00:00|8546|8543.2|8548|8545.2|8549|8546.2|8545|8542.2|226
1642600810000|2022-01-19 14:00:10|8547.5|8544.7|8542|8539.2|8547.5|8544.7|8542|8539.2|191
1642600820000|2022-01-19 14:00:20|8543|8540.2|8548|8545.2|8548|8545.2|8540|8537.2|144
1642600830000|2022-01-19 14:00:30|8546|8543.2|8547.5|8544.7|8548|8545.2|8546|8543.2|76
1642600840000|2022-01-19 14:00:40|8548|8545.2|8555.5|8552.7|8556|8553.2|8548|8545.2|286
1642600850000|2022-01-19 14:00:50|8556|8553.2|8559|8556.2|8560|8557.2|8556|8553.2|415
1642600860000|2022-01-19 14:01:00|8558|8555.2|8559|8556.2|8560|8557.2|8558|8555.2|236
1642600870000|2022-01-19 14:01:10|8560|8557.2|8556|8553.2|8560|8557.2|8556|8553.2|145
1642600880000|2022-01-19 14:01:20|8555.5|8552.7|8555|8552.2|8556|8553.2|8554|8551.2|80
1642600890000|2022-01-19 14:01:30|8554|8551.2|8555.5|8552.7|8556|8553.2|8552|8549.2|91
1642600900000|2022-01-19 14:01:40|8556|8553.2|8558|8555.2|8559|8556.2|8556|8553.2|88
1642600910000|2022-01-19 14:01:50|8558.9|8556.1|8558|8555.2|8559|8556.2|8557|8554.2|43
1642600920000|2022-01-19 14:02:00|8557|8554.2|8553.5|8550.7|8557|8554.2|8551|8548.2|151
1642600930000|2022-01-19 14:02:10|8554|8551.2|8553|8550.2|8554|8551.2|8551|8548.2|76
1642600940000|2022-01-19 14:02:20|8553.5|8550.7|8554|8551.2|8554|8551.2|8552|8549.2|58
1642600950000|2022-01-19 14:02:30|8553|8550.2|8551|8548.2|8553|8550.2|8551|8548.2|37
1642600960000|2022-01-19 14:02:40|8550|8547.2|8551|8548.2|8551|8548.2|8549.5|8546.6|39
1642600970000|2022-01-19 14:02:50|8552|8549.2|8549|8546.2|8552|8549.2|8548|8545.2|77
1642600980000|2022-01-19 14:03:00|8548.5|8545.7|8546|8543.2|8549.5|8546.7|8544|8541.2|157
1642600990000|2022-01-19 14:03:10|8544|8541.2|8543|8540.2|8545|8542.2|8541|8538.2|276
1642601000000|2022-01-19 14:03:20|8542.5|8539.7|8548|8545.2|8548|8545.2|8541|8538.2|75
1642601010000|2022-01-19 14:03:30|8549|8546.2|8554|8551.2|8554.5|8551.7|8549|8546.2|168
1642601020000|2022-01-19 14:03:40|8553|8550.2|8554|8551.2|8554|8551.2|8552.5|8549.7|60
1642601030000|2022-01-19 14:03:50|8555|8552.2|8553|8550.2|8556|8553.2|8553|8550.2|81
1642601040000|2022-01-19 14:04:00|8552.5|8549.7|8549|8546.2|8552.5|8549.7|8547.5|8544.7|60
1642601050000|2022-01-19 14:04:10|8548|8545.2|8547.5|8544.7|8548|8545.2|8547|8544.2|45
1642601060000|2022-01-19 14:04:20|8547|8544.2|8543|8540.2|8547|8544.2|8539.5|8536.7|205
1642601070000|2022-01-19 14:04:30|8544|8541.2|8545|8542.2|8545|8542.2|8542|8539.2|55
1642601080000|2022-01-19 14:04:40|8546|8543.2|8545|8542.2|8546|8543.2|8542|8539.2|53
1642601090000|2022-01-19 14:04:50|8545.5|8542.7|8544.5|8541.7|8546|8543.2|8543.5|8540.7|27
1642601100000|2022-01-19 14:05:00|8545|8542.2|8542|8539.2|8545|8542.2|8541|8538.2|36
1642601110000|2022-01-19 14:05:10|8541.5|8538.7|8540|8537.2|8541.5|8538.7|8539|8536.2|96
1642601120000|2022-01-19 14:05:20|8539.5|8536.7|8539|8536.2|8540|8537.2|8538.5|8535.7|51
1642601130000|2022-01-19 14:05:30|8540|8537.2|8543|8540.2|8543|8540.2|8539|8536.2|65
1642601140000|2022-01-19 14:05:40|8542|8539.2|8543|8540.2|8544|8541.2|8542|8539.2|46
1642601150000|2022-01-19 14:05:50|8542|8539.2|8544|8541.2|8544|8541.2|8542|8539.2|39
1642601160000|2022-01-19 14:06:00|8543|8540.2|8541|8538.2|8544|8541.2|8541|8538.2|180
1642601170000|2022-01-19 14:06:10|8540.5|8537.7|8542|8539.2|8543|8540.2|8540|8537.2|59
1642601180000|2022-01-19 14:06:20|8541|8538.2|8540.5|8537.7|8542|8539.2|8540|8537.2|57
1642601190000|2022-01-19 14:06:30|8541|8538.2|8543|8540.2|8543|8540.2|8540|8537.2|56
1642601200000|2022-01-19 14:06:40|8544|8541.2|8539.5|8536.7|8544|8541.2|8539|8536.2|78
1642601210000|2022-01-19 14:06:50|8539|8536.2|8540|8537.2|8541|8538.2|8539|8536.2|68
1642601220000|2022-01-19 14:07:00|8541|8538.2|8539.5|8536.7|8541|8538.2|8537|8534.2|122
1642601230000|2022-01-19 14:07:10|8540|8537.2|8546|8543.2|8547|8544.2|8539.5|8536.7|146
1642601240000|2022-01-19 14:07:20|8545.5|8542.7|8545|8542.2|8546|8543.2|8544|8541.2|61
1642601250000|2022-01-19 14:07:30|8544.5|8541.7|8544|8541.2|8544.5|8541.7|8543|8540.2|30
1642601260000|2022-01-19 14:07:40|8543|8540.2|8541|8538.2|8543.5|8540.7|8541|8538.2|27
1642601270000|2022-01-19 14:07:50|8542|8539.2|8542|8539.2|8544|8541.2|8541|8538.2|532
1642601280000|2022-01-19 14:08:00|8541.5|8538.7|8541|8538.2|8542|8539.2|8540|8537.2|89
1642601290000|2022-01-19 14:08:10|8540.5|8537.7|8539|8536.2|8540.5|8537.7|8537|8534.2|173
1642601300000|2022-01-19 14:08:20|8538.5|8535.7|8537.5|8534.7|8538.5|8535.7|8537|8534.2|26
1642601310000|2022-01-19 14:08:30|8537|8534.2|8536|8533.2|8538|8535.2|8536|8533.2|70
1642601320000|2022-01-19 14:08:40|8537|8534.2|8536|8533.2|8537|8534.2|8536|8533.2|81
1642601330000|2022-01-19 14:08:50|||||||||28
1642601340000|2022-01-19 14:09:00|8533.5|8530.7|8534|8531.2|8534|8531.2|8532|8529.2|304
1642601350000|2022-01-19 14:09:10|8533.5|8530.7|8535|8532.2|8535|8532.2|8532|8529.2|91
1642601360000|2022-01-19 14:09:20|8536|8533.2|8537|8534.2|8538|8535.2|8535.5|8532.7|99
1642601370000|2022-01-19 14:09:30|8536|8533.2|8535|8532.2|8536|8533.2|8534|8531.2|70
1642601380000|2022-01-19 14:09:40|8536|8533.2|8538|8535.2|8538|8535.2|8535|8532.2|295
1642601390000|2022-01-19 14:09:50|8537.5|8534.7|8537|8534.2|8537.5|8534.7|8537|8534.2|36
1642601400000|2022-01-19 14:10:00|8536|8533.2|8537|8534.2|8537.5|8534.7|8536|8533.2|77
1642601410000|2022-01-19 14:10:10|8538|8535.2|8538|8535.2|8539|8536.2|8538|8535.2|73
1642601420000|2022-01-19 14:10:20|8538.5|8535.7|8542|8539.2|8543|8540.2|8538.5|8535.7|110
1642601430000|2022-01-19 14:10:30|8541|8538.2|8541|8538.2|8541.5|8538.7|8540|8537.2|82
1642601440000|2022-01-19 14:10:40|8540|8537.2|8541|8538.2|8541|8538.2|8540|8537.2|38
1642601450000|2022-01-19 14:10:50|8540|8537.2|8539|8536.2|8540|8537.2|8539|8536.2|15
1642601460000|2022-01-19 14:11:00|8539.5|8536.7|8542|8539.2|8543|8540.2|8539|8536.2|65
1642601470000|2022-01-19 14:11:10|8542.5|8539.7|8541|8538.2|8543|8540.2|8540|8537.2|72
1642601480000|2022-01-19 14:11:20|8542|8539.2|8541|8538.2|8542|8539.2|8541|8538.2|27
1642601490000|2022-01-19 14:11:30|8540.5|8537.7|8539|8536.2|8540.5|8537.7|8537|8534.2|54
1642601500000|2022-01-19 14:11:40|8540|8537.2|8537|8534.2|8540|8537.2|8537|8534.2|49
1642601510000|2022-01-19 14:11:50|8537.5|8534.7|8536.5|8533.7|8538|8535.2|8536|8533.2|43
1642601520000|2022-01-19 14:12:00|8536|8533.2|8541|8538.2|8541|8538.2|8536|8533.2|76
1642601530000|2022-01-19 14:12:10|8542|8539.2|8547|8544.2|8547.5|8544.7|8542|8539.2|218
1642601540000|2022-01-19 14:12:20|8548|8545.2|8550|8547.2|8551|8548.2|8547|8544.2|156
1642601550000|2022-01-19 14:12:30|8550.5|8547.7|8554|8551.2|8554|8551.2|8550|8547.2|95
1642601560000|2022-01-19 14:12:40|8555|8552.2|8554.5|8551.7|8555|8552.2|8553|8550.2|156
1642601570000|2022-01-19 14:12:50|8555|8552.2|8553|8550.2|8555|8552.2|8553|8550.2|33
1642601580000|2022-01-19 14:13:00|8553.5|8550.7|8554|8551.2|8555|8552.2|8553|8550.2|43
1642601590000|2022-01-19 14:13:10|8554.9|8552.1|8557|8554.2|8557|8554.2|8554.9|8552.1|99
1642601600000|2022-01-19 14:13:20|8555.9|8553.1|8555|8552.2|8556|8553.2|8554|8551.2|47
1642601610000|2022-01-19 14:13:30|8554|8551.2|8555|8552.2|8555.5|8552.7|8554|8551.2|17
1642601620000|2022-01-19 14:13:40|8554|8551.2|8554|8551.2|8555|8552.2|8553|8550.2|89
1642601630000|2022-01-19 14:13:50|8553.5|8550.7|8554|8551.2|8554|8551.2|8553.5|8550.7|39
1642601640000|2022-01-19 14:14:00|8553|8550.2|8556|8553.2|8557|8554.2|8553|8550.2|105
1642601650000|2022-01-19 14:14:10|8555|8552.2|8554|8551.2|8555|8552.2|8554|8551.2|44
1642601660000|2022-01-19 14:14:20|8553|8550.2|8554|8551.2|8555.5|8552.7|8553|8550.2|102
1642601670000|2022-01-19 14:14:30|8554.5|8551.7|8554.5|8551.7|8555|8552.2|8554|8551.2|51
1642601680000|2022-01-19 14:14:40|8554|8551.2|8553|8550.2|8554|8551.2|8553|8550.2|48
1642601690000|2022-01-19 14:14:50|8552|8549.2|8552|8549.2|8552.5|8549.7|8551|8548.2|32
1642601700000|2022-01-19 14:15:00|8553|8550.2|8553|8550.2|8554|8551.2|8552|8549.2|65
1642601710000|2022-01-19 14:15:10|8554|8551.2|8553|8550.2|8555|8552.2|8553|8550.2|33
1642601720000|2022-01-19 14:15:20|8553.5|8550.7|8553|8550.2|8554.5|8551.7|8553|8550.2|37
1642601730000|2022-01-19 14:15:30|8552.5|8549.7|8555|8552.2|8555|8552.2|8552|8549.2|59
1642601740000|2022-01-19 14:15:40|8554.5|8551.7|8554|8551.2|8556|8553.2|8554|8551.2|57
1642601750000|2022-01-19 14:15:50|8555|8552.2|8554|8551.2|8555|8552.2|8553|8550.2|50
1642601760000|2022-01-19 14:16:00|8553.5|8550.7|8554|8551.2|8555|8552.2|8553.5|8550.7|45
1642601770000|2022-01-19 14:16:10|8553|8550.2|8552|8549.2|8553.5|8550.7|8552|8549.2|43
1642601780000|2022-01-19 14:16:20|8552.5|8549.7|8554|8551.2|8554.5|8551.7|8552.5|8549.7|79
1642601790000|2022-01-19 14:16:30|8555|8552.2|8553|8550.2|8558|8555.2|8553|8550.2|129
1642601800000|2022-01-19 14:16:40|8554|8551.2|8551|8548.2|8554|8551.2|8550|8547.2|64
1642601810000|2022-01-19 14:16:50|8551.5|8548.7|8549|8546.2|8551.5|8548.7|8547|8544.2|105
1642601820000|2022-01-19 14:17:00|8548|8545.2|8547|8544.2|8549|8546.2|8547|8544.2|373
1642601830000|2022-01-19 14:17:10|8548|8545.2|8549|8546.2|8551|8548.2|8547|8544.2|154
1642601840000|2022-01-19 14:17:20|8550|8547.2|8550|8547.2|8553|8550.2|8549|8546.2|194
1642601850000|2022-01-19 14:17:30|8549.5|8546.7|8547|8544.2|8549.5|8546.7|8547|8544.2|68
1642601860000|2022-01-19 14:17:40|8546.5|8543.7|8547.5|8544.7|8549|8546.2|8546.5|8543.7|79
1642601870000|2022-01-19 14:17:50|8548|8545.2|8547|8544.2|8549|8546.2|8546|8543.2|43
1642601880000|2022-01-19 14:18:00|8547.5|8544.7|8545|8542.2|8549|8546.2|8545|8542.2|68
1642601890000|2022-01-19 14:18:10|8544.5|8541.7|8546|8543.2|8546|8543.2|8544|8541.2|39
1642601900000|2022-01-19 14:18:20|8547|8544.2|8548|8545.2|8549|8546.2|8547|8544.2|78
1642601910000|2022-01-19 14:18:30|8547.5|8544.7|8547|8544.2|8549|8546.2|8547|8544.2|24
1642601920000|2022-01-19 14:18:40|8546|8543.2|8545.5|8542.7|8547|8544.2|8545|8542.2|44
1642601930000|2022-01-19 14:18:50|8546|8543.2|8547|8544.2|8547.5|8544.7|8546|8543.2|20
1642601940000|2022-01-19 14:19:00|8546|8543.2|8549|8546.2|8549|8546.2|8546|8543.2|69
1642601950000|2022-01-19 14:19:10|8548|8545.2|8546|8543.2|8548|8545.2|8546|8543.2|24
1642601960000|2022-01-19 14:19:20|8546.5|8543.7|8546.5|8543.7|8547|8544.2|8546|8543.2|11
1642601970000|2022-01-19 14:19:30|8547|8544.2|8548|8545.2|8549|8546.2|8547|8544.2|43
1642601980000|2022-01-19 14:19:40|8548.5|8545.7|8551.5|8548.7|8553|8550.2|8548|8545.2|131
1642601990000|2022-01-19 14:19:50|8551|8548.2|8551|8548.2|8552|8549.2|8551|8548.2|22
1642602000000|2022-01-19 14:20:00|8551.5|8548.7|8552|8549.2|8553|8550.2|8551|8548.2|71
1642602010000|2022-01-19 14:20:10|8551.5|8548.7|8549|8546.2|8552|8549.2|8549|8546.2|35
1642602020000|2022-01-19 14:20:20|8548|8545.2|8549|8546.2|8549|8546.2|8548|8545.2|12
1642602030000|2022-01-19 14:20:30|8548.5|8545.7|8549|8546.2|8549|8546.2|8547|8544.2|82
1642602040000|2022-01-19 14:20:40|8549.5|8546.7|8550|8547.2|8551|8548.2|8549|8546.2|30
1642602050000|2022-01-19 14:20:50|8550.5|8547.7|8554|8551.2|8554|8551.2|8550|8547.2|118
1642602060000|2022-01-19 14:21:00|8554.9|8552.1|8556|8553.2|8556|8553.2|8553|8550.2|112
1642602070000|2022-01-19 14:21:10|8556.5|8553.7|8558|8555.2|8558|8555.2|8556|8553.2|164
1642602080000|2022-01-19 14:21:20|8557|8554.2|8557.5|8554.7|8557.9|8555.1|8556.4|8553.6|122
1642602090000|2022-01-19 14:21:30|8557|8554.2|8555.4|8552.6|8557.5|8554.7|8555|8552.2|49
1642602100000|2022-01-19 14:21:40|8555|8552.2|8553.9|8551.1|8555.9|8553.1|8553.4|8550.6|22
1642602110000|2022-01-19 14:21:50|8553.5|8550.7|8554.9|8552.1|8554.9|8552.1|8553.4|8550.6|44
1642602120000|2022-01-19 14:22:00|8553.9|8551.1|8553.4|8550.6|8554.9|8552.1|8553.4|8550.6|93
1642602130000|2022-01-19 14:22:10|8552.9|8550.1|8551.9|8549.1|8553.9|8551.1|8550.9|8548.1|106
1642602140000|2022-01-19 14:22:20|8552.4|8549.6|8552.4|8549.6|8552.9|8550.1|8551.9|8549.1|72
1642602150000|2022-01-19 14:22:30|8551.9|8549.1|8552.4|8549.6|8553.9|8551.1|8551.9|8549.1|41
1642602160000|2022-01-19 14:22:40|8552.9|8550.1|8551.9|8549.1|8553.4|8550.6|8551.9|8549.1|9
1642602170000|2022-01-19 14:22:50|8552.4|8549.6|8551.9|8549.1|8552.9|8550.1|8551.9|8549.1|12
1642602180000|2022-01-19 14:23:00|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|8551.9|8549.1|31
1642602190000|2022-01-19 14:23:10|8551.9|8549.1|8550.9|8548.1|8551.9|8549.1|8550|8547.2|29
1642602200000|2022-01-19 14:23:20|8549.9|8547.1|8548.9|8546.1|8550.4|8547.6|8548.9|8546.1|58
1642602210000|2022-01-19 14:23:30|8548|8545.2|8547.9|8545.1|8548.9|8546.1|8547.9|8545.1|71
1642602220000|2022-01-19 14:23:40|8548.9|8546.1|8550.4|8547.6|8550.9|8548.1|8548.9|8546.1|75
1642602230000|2022-01-19 14:23:50|8550.9|8548.1|8551.9|8549.1|8551.9|8549.1|8550.9|8548.1|41
1642602240000|2022-01-19 14:24:00|8552.4|8549.6|8550.4|8547.6|8552.9|8550.1|8550.4|8547.6|36
1642602250000|2022-01-19 14:24:10|8550.9|8548.1|8556.9|8554.1|8556.9|8554.1|8550.9|8548.1|97
1642602260000|2022-01-19 14:24:20|8557.4|8554.6|8555.9|8553.1|8558.9|8556.1|8555.9|8553.1|93
1642602270000|2022-01-19 14:24:30|8555|8552.2|8559.9|8557.1|8560.9|8558.1|8553.9|8551.1|177
1642602280000|2022-01-19 14:24:40|8559|8556.2|8557.9|8555.1|8559.9|8557.1|8556.9|8554.1|66
1642602290000|2022-01-19 14:24:50|8558.9|8556.1|8559.9|8557.1|8559.9|8557.1|8558.9|8556.1|18
1642602300000|2022-01-19 14:25:00|8560.9|8558.1|8556.9|8554.1|8562.9|8560.1|8556|8553.2|214
1642602310000|2022-01-19 14:25:10|8556.4|8553.6|8555.9|8553.1|8557.4|8554.6|8555.9|8553.1|42
1642602320000|2022-01-19 14:25:20|8554.9|8552.1|8555.9|8553.1|8556.4|8553.6|8554.9|8552.1|28
1642602330000|2022-01-19 14:25:30|8554.9|8552.1|8554.9|8552.1|8556.4|8553.6|8553.9|8551.1|67
1642602340000|2022-01-19 14:25:40|8555.4|8552.6|8554.9|8552.1|8555.4|8552.6|8553.9|8551.1|28
1642602350000|2022-01-19 14:25:50|8554.4|8551.6|8555.9|8553.1|8555.9|8553.1|8554.4|8551.6|9
1642602360000|2022-01-19 14:26:00|8556.9|8554.1|8557.9|8555.1|8559.9|8557.1|8556.9|8554.1|58
1642602370000|2022-01-19 14:26:10|8558.4|8555.6|8559.4|8556.6|8559.4|8556.6|8557.9|8555.1|27
1642602380000|2022-01-19 14:26:20|8558.9|8556.1|8559.9|8557.1|8560.9|8558.1|8558.9|8556.1|60
1642602390000|2022-01-19 14:26:30|8560.9|8558.1|8558.9|8556.1|8560.9|8558.1|8558.9|8556.1|31
1642602400000|2022-01-19 14:26:40|8557.9|8555.1|8555.9|8553.1|8557.9|8555.1|8555.4|8552.6|206
1642602410000|2022-01-19 14:26:50|8555.4|8552.6|8552.9|8550.1|8555.4|8552.6|8551|8548.2|111
1642602420000|2022-01-19 14:27:00|8553.4|8550.6|8557.4|8554.6|8557.9|8555.1|8552.9|8550.1|322
1642602430000|2022-01-19 14:27:10|8556.4|8553.6|8552.9|8550.1|8556.4|8553.6|8552.9|8550.1|40
1642602440000|2022-01-19 14:27:20|8553.9|8551.1|8550.9|8548.1|8553.9|8551.1|8550.9|8548.1|67
1642602450000|2022-01-19 14:27:30|8551.4|8548.6|8554.9|8552.1|8554.9|8552.1|8550.9|8548.1|154
1642602460000|2022-01-19 14:27:40|8554.4|8551.6|8553.4|8550.6|8554.9|8552.1|8552.9|8550.1|181
1642602470000|2022-01-19 14:27:50|8552.9|8550.1|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|19
1642602480000|2022-01-19 14:28:00|8552.9|8550.1|8552.4|8549.6|8553.9|8551.1|8551.9|8549.1|25
1642602490000|2022-01-19 14:28:10|8551.9|8549.1|8550.9|8548.1|8553.9|8551.1|8549.9|8547.1|73
1642602500000|2022-01-19 14:28:20|8551.4|8548.6|8551.9|8549.1|8552.4|8549.6|8550.9|8548.1|287
1642602510000|2022-01-19 14:28:30|8550.9|8548.1|8551.9|8549.1|8551.9|8549.1|8549.9|8547.1|51
1642602520000|2022-01-19 14:28:40|8550.9|8548.1|8550.9|8548.1|8551.9|8549.1|8550.9|8548.1|27
1642602530000|2022-01-19 14:28:50|8549.9|8547.1|8551.9|8549.1|8551.9|8549.1|8547.9|8545.1|196
1642602540000|2022-01-19 14:29:00|8552.9|8550.1|8554.9|8552.1|8554.9|8552.1|8552.4|8549.6|62
1642602550000|2022-01-19 14:29:10|8555.9|8553.1|8551.9|8549.1|8555.9|8553.1|8551.9|8549.1|60
1642602560000|2022-01-19 14:29:20|8552.4|8549.6|8561.4|8558.6|8561.9|8559.1|8551|8548.2|384
1642602570000|2022-01-19 14:29:30|8561.9|8559.1|8560.4|8557.6|8562.9|8560.1|8560.4|8557.6|75
1642602580000|2022-01-19 14:29:40|8560.9|8558.1|8561.9|8559.1|8561.9|8559.1|8559.9|8557.1|73
1642602590000|2022-01-19 14:29:50|8562.9|8560.1|8561.9|8559.1|8562.9|8560.1|8560.9|8558.1|120
1642602600000|2022-01-19 14:30:00|8560.9|8558.1|8564.9|8562.1|8564.9|8562.1|8560.9|8558.1|344
1642602610000|2022-01-19 14:30:10|8564.4|8561.6|8566.9|8564.1|8569.9|8567.1|8564.4|8561.6|384
1642602620000|2022-01-19 14:30:20|8567.4|8564.6|8571.4|8568.6|8571.9|8569.1|8565.9|8563.1|195
1642602630000|2022-01-19 14:30:30|8570.9|8568.1|8574.9|8572.1|8577.9|8575.1|8569.9|8567.1|454
1642602640000|2022-01-19 14:30:40|8575.9|8573.1|8567.9|8565.1|8575.9|8573.1|8566.9|8564.1|296
1642602650000|2022-01-19 14:30:50|8567.4|8564.6|8566.9|8564.1|8568.9|8566.1|8565.9|8563.1|124
1642602660000|2022-01-19 14:31:00|8567.4|8564.6|8560.9|8558.1|8568.9|8566.1|8559.9|8557.1|351
1642602670000|2022-01-19 14:31:10|8561.9|8559.1|8562.9|8560.1|8564.9|8562.1|8557.9|8555.1|357
1642602680000|2022-01-19 14:31:20|8562.4|8559.6|8563.9|8561.1|8565.9|8563.1|8560.9|8558.1|123
1642602690000|2022-01-19 14:31:30|8563.4|8560.6|8561.9|8559.1|8563.9|8561.1|8561.9|8559.1|45
1642602700000|2022-01-19 14:31:40|8560.9|8558.1|8567.9|8565.1|8567.9|8565.1|8559.9|8557.1|154
1642602710000|2022-01-19 14:31:50|8568.4|8565.6|8572.9|8570.1|8572.9|8570.1|8567.9|8565.1|111
1642602720000|2022-01-19 14:32:00|8573.8|8571|8573.9|8571.1|8577.4|8574.6|8573.8|8571|145
1642602730000|2022-01-19 14:32:10|8574.9|8572.1|8574.9|8572.1|8576.4|8573.6|8573.9|8571.1|184
1642602740000|2022-01-19 14:32:20|8573.9|8571.1|8575.9|8573.1|8577.9|8575.1|8573.9|8571.1|193
1642602750000|2022-01-19 14:32:30|8576.9|8574.1|8575.9|8573.1|8580.9|8578.1|8575.4|8572.6|258
1642602760000|2022-01-19 14:32:40|8575.4|8572.6|8577.9|8575.1|8578.9|8576.1|8574.9|8572.1|563
1642602770000|2022-01-19 14:32:50|8576.9|8574.1|8577.9|8575.1|8579.9|8577.1|8576.9|8574.1|218
1642602780000|2022-01-19 14:33:00|8578.9|8576.1|8573.9|8571.1|8580.9|8578.1|8572.9|8570.1|200
1642602790000|2022-01-19 14:33:10|8574.4|8571.6|8578.9|8576.1|8578.9|8576.1|8573.9|8571.1|127
1642602800000|2022-01-19 14:33:20|8578.4|8575.6|8574.9|8572.1|8578.9|8576.1|8572.9|8570.1|123
1642602810000|2022-01-19 14:33:30|8574.4|8571.6|8578.9|8576.1|8578.9|8576.1|8574.4|8571.6|442
1642602820000|2022-01-19 14:33:40|8579.9|8577.1|8590.9|8588.1|8593.8|8591|8579.9|8577.1|1422
1642602830000|2022-01-19 14:33:50|8589.9|8587.1|8587.8|8585|8590.9|8588.1|8586.9|8584.1|382
1642602840000|2022-01-19 14:34:00|8587.9|8585.1|8587.3|8584.5|8588.9|8586.1|8584.9|8582.1|702
1642602850000|2022-01-19 14:34:10|8587.8|8585|8588.8|8586|8590.8|8588|8586.8|8584|209
1642602860000|2022-01-19 14:34:20|8588.3|8585.5|8585.8|8583|8590.8|8588|8584.8|8582|196
1642602870000|2022-01-19 14:34:30|8585.3|8582.5|8579.9|8577.1|8585.3|8582.5|8578.9|8576.1|151
1642602880000|2022-01-19 14:34:40|8579.8|8577|8580.8|8578|8580.8|8578|8578.8|8576|237
1642602890000|2022-01-19 14:34:50|8580.4|8577.6|8582.8|8580|8583.8|8581|8579.8|8577|231
1642602900000|2022-01-19 14:35:00|8583.8|8581|8585.8|8583|8585.8|8583|8581.8|8579|135
1642602910000|2022-01-19 14:35:10|8586.8|8584|8585.8|8583|8586.9|8584.1|8583.8|8581|211
1642602920000|2022-01-19 14:35:20|8586.3|8583.5|8587.3|8584.5|8588.8|8586|8584.8|8582|145
1642602930000|2022-01-19 14:35:30|8587.8|8585|8586.8|8584|8589.3|8586.5|8583.8|8581|292
1642602940000|2022-01-19 14:35:40|8587.8|8585|8592.3|8589.5|8592.8|8590|8587.8|8585|180
1642602950000|2022-01-19 14:35:50|8592.8|8590|8589.8|8587|8592.8|8590|8588.8|8586|125
1642602960000|2022-01-19 14:36:00|8590.8|8588|8585.8|8583|8592.3|8589.5|8584.8|8582|228
1642602970000|2022-01-19 14:36:10|8586.8|8584|8587.8|8585|8588.8|8586|8585.8|8583|387
1642602980000|2022-01-19 14:36:20|8588.3|8585.5|8590.8|8588|8590.8|8588|8587.8|8585|74
1642602990000|2022-01-19 14:36:30|8590.3|8587.5|8589.8|8587|8593.8|8591|8589.8|8587|240
1642603000000|2022-01-19 14:36:40|8588.8|8586|8586.8|8584|8590.8|8588|8585.8|8583|97
1642603010000|2022-01-19 14:36:50|8586.3|8583.5|8586.8|8584|8588.8|8586|8585.8|8583|134
1642603020000|2022-01-19 14:37:00|8586.3|8583.5|8588.8|8586|8588.8|8586|8584.8|8582|108
1642603030000|2022-01-19 14:37:10|8589.8|8587|8591.3|8588.5|8592.8|8590|8589.8|8587|56
1642603040000|2022-01-19 14:37:20|8590.8|8588|8591.3|8588.5|8593.8|8591|8590.3|8587.5|50
1642603050000|2022-01-19 14:37:30|8590.8|8588|8589.8|8587|8591.8|8589|8589.8|8587|109
1642603060000|2022-01-19 14:37:40|8590.3|8587.5|8592.8|8590|8593.8|8591|8589.8|8587|121
1642603070000|2022-01-19 14:37:50|8593.8|8591|8591.3|8588.5|8595.8|8593|8590.8|8588|162
1642603080000|2022-01-19 14:38:00|8590.8|8588|8591.8|8589|8594.8|8592|8590.8|8588|610
1642603090000|2022-01-19 14:38:10|8592.8|8590|8591.3|8588.5|8592.8|8590|8590.8|8588|74
1642603100000|2022-01-19 14:38:20|8591.8|8589|8589.8|8587|8592.8|8590|8588.8|8586|127
1642603110000|2022-01-19 14:38:30|8589.3|8586.5|8584.8|8582|8590.8|8588|8584.8|8582|140
1642603120000|2022-01-19 14:38:40|8585.3|8582.5|8586.8|8584|8587.8|8585|8582.8|8580|278
1642603130000|2022-01-19 14:38:50|8586.3|8583.5|8586.8|8584|8588.8|8586|8585.8|8583|351
1642603140000|2022-01-19 14:39:00|8587.8|8585|8583.8|8581|8588.8|8586|8582.8|8580|137
1642603150000|2022-01-19 14:39:10|8583.3|8580.5|8582.8|8580|8584.8|8582|8581.8|8579|76
1642603160000|2022-01-19 14:39:20|8582.3|8579.5|8581.8|8579|8582.8|8580|8579.8|8577|169
1642603170000|2022-01-19 14:39:30|8582.3|8579.5|8585.8|8583|8587.8|8585|8582.3|8579.5|158
1642603180000|2022-01-19 14:39:40|8585.3|8582.5|8586.8|8584|8588.8|8586|8582.8|8580|214
1642603190000|2022-01-19 14:39:50|8585.8|8583|8582.8|8580|8586.8|8584|8581.8|8579|92
1642603200000|2022-01-19 14:40:00|8581.8|8579|8579.8|8577|8582.8|8580|8578.3|8575.5|197
1642603210000|2022-01-19 14:40:10|8578.8|8576|8578.8|8576|8579.8|8577|8576.3|8573.5|98
1642603220000|2022-01-19 14:40:20|8579.3|8576.5|8579.8|8577|8580.8|8578|8577.8|8575|70
1642603230000|2022-01-19 14:40:30|8579.3|8576.5|8576.8|8574|8579.3|8576.5|8575.8|8573|132
1642603240000|2022-01-19 14:40:40|8576.3|8573.5|8576.8|8574|8578.8|8576|8575.8|8573|49
1642603250000|2022-01-19 14:40:50|8576.3|8573.5|8576.8|8574|8577.8|8575|8575.8|8573|70
1642603260000|2022-01-19 14:41:00|8577.8|8575|8577.8|8575|8577.8|8575|8575.8|8573|81
1642603270000|2022-01-19 14:41:10|8576.8|8574|8580.8|8578|8580.8|8578|8576.8|8574|419
1642603280000|2022-01-19 14:41:20|8581.8|8579|8581.8|8579|8582.8|8580|8580.8|8578|62
1642603290000|2022-01-19 14:41:30|8579.9|8577.1|8578.8|8576|8580.8|8578|8578.8|8576|74
1642603300000|2022-01-19 14:41:40|8578.3|8575.5|8573.8|8571|8578.8|8576|8573.8|8571|74
1642603310000|2022-01-19 14:41:50|8574.8|8572|8573.8|8571|8574.8|8572|8572.3|8569.5|72
1642603320000|2022-01-19 14:42:00|8574.8|8572|8575.8|8573|8576.8|8574|8574.3|8571.5|83
1642603330000|2022-01-19 14:42:10|8576.8|8574|8578.3|8575.5|8578.8|8576|8573.8|8571|165
1642603340000|2022-01-19 14:42:20|8578.8|8576|8577.8|8575|8581.8|8579|8577.8|8575|71
1642603350000|2022-01-19 14:42:30|8577.3|8574.5|8576.8|8574|8578.8|8576|8574.8|8572|61
1642603360000|2022-01-19 14:42:40|8577.8|8575|8577.8|8575|8577.8|8575|8575.8|8573|44
1642603370000|2022-01-19 14:42:50|8576.8|8574|8580.8|8578|8580.8|8578|8576.3|8573.5|45
1642603380000|2022-01-19 14:43:00|8581.8|8579|8576.8|8574|8581.8|8579|8576.8|8574|75
1642603390000|2022-01-19 14:43:10|8577.8|8575|8571.8|8569|8577.8|8575|8571.8|8569|112
1642603400000|2022-01-19 14:43:20|8572.8|8570|8572.8|8570|8573.8|8571|8571.8|8569|76
1642603410000|2022-01-19 14:43:30|8571.8|8569|8576.8|8574|8576.8|8574|8571.8|8569|58
1642603420000|2022-01-19 14:43:40|8577.3|8574.5|8580.8|8578|8580.8|8578|8577.3|8574.5|47
1642603430000|2022-01-19 14:43:50|8579.8|8577|8578.8|8576|8580.8|8578|8577.8|8575|94
1642603440000|2022-01-19 14:44:00|8578.3|8575.5|8576.3|8573.5|8578.8|8576|8573.3|8570.5|114
1642603450000|2022-01-19 14:44:10|8576.8|8574|8577.8|8575|8579.3|8576.5|8575.8|8573|87
1642603460000|2022-01-19 14:44:20|8577.3|8574.5|8577.8|8575|8577.8|8575|8575.8|8573|34
1642603470000|2022-01-19 14:44:30|8578.3|8575.5|8579.8|8577|8580.8|8578|8577.8|8575|86
1642603480000|2022-01-19 14:44:40|8580.3|8577.5|8582.8|8580|8582.8|8580|8580.3|8577.5|238
1642603490000|2022-01-19 14:44:50|8582.3|8579.5|8578.8|8576|8582.8|8580|8578.8|8576|118
1642603500000|2022-01-19 14:45:00|8579.8|8577|8578.8|8576|8582.8|8580|8578.8|8576|257
1642603510000|2022-01-19 14:45:10|8579.3|8576.5|8583.3|8580.5|8583.8|8581|8577.3|8574.5|93
1642603520000|2022-01-19 14:45:20|8583.8|8581|8582.8|8580|8583.8|8581|8579.8|8577|69
1642603530000|2022-01-19 14:45:30|8581.8|8579|8580.3|8577.5|8582.8|8580|8579.8|8577|92
1642603540000|2022-01-19 14:45:40|8579.8|8577|8580.8|8578|8582.3|8579.5|8579.8|8577|43
1642603550000|2022-01-19 14:45:50|8581.8|8579|8581.8|8579|8582.8|8580|8580.8|8578|40
1642603560000|2022-01-19 14:46:00|8581.3|8578.5|8578.8|8576|8581.3|8578.5|8576.8|8574|62
1642603570000|2022-01-19 14:46:10|8577.8|8575|8580.3|8577.5|8581.8|8579|8577.8|8575|48
1642603580000|2022-01-19 14:46:20|8579.8|8577|8579.8|8577|8581.3|8578.5|8578.8|8576|65
1642603590000|2022-01-19 14:46:30|8578.8|8576|8580.8|8578|8581.8|8579|8578.8|8576|115
1642603600000|2022-01-19 14:46:40|8580.3|8577.5|8580.8|8578|8582.8|8580|8579.8|8577|44
1642603610000|2022-01-19 14:46:50|8580.3|8577.5|8574.8|8572|8582.8|8580|8574.8|8572|62
1642603620000|2022-01-19 14:47:00|8573.8|8571|8567.3|8564.5|8573.8|8571|8565.8|8563|260
1642603630000|2022-01-19 14:47:10|8567.8|8565|8567.8|8565|8569.8|8567|8566.8|8564|67
1642603640000|2022-01-19 14:47:20|8566.8|8564|8566.8|8564|8569.8|8567|8566.8|8564|142
1642603650000|2022-01-19 14:47:30|8567.8|8565|8568.8|8566|8569.8|8567|8567.3|8564.5|98
1642603660000|2022-01-19 14:47:40|8568.3|8565.5|8570.8|8568|8571.8|8569|8567.8|8565|341
1642603670000|2022-01-19 14:47:50|8570.3|8567.5|8570.8|8568|8573.8|8571|8569.8|8567|37
1642603680000|2022-01-19 14:48:00|8571.8|8569|8571.8|8569|8572.8|8570|8569.8|8567|73
1642603690000|2022-01-19 14:48:10|8570.8|8568|8571.8|8569|8571.8|8569|8569.8|8567|78
1642603700000|2022-01-19 14:48:20|8571.3|8568.5|8573.8|8571|8573.8|8571|8570.8|8568|66
1642603710000|2022-01-19 14:48:30|8573.3|8570.5|8577.3|8574.5|8577.8|8575|8571.8|8569|208
1642603720000|2022-01-19 14:48:40|8577.8|8575|8576.8|8574|8577.8|8575|8574.8|8572|70
1642603730000|2022-01-19 14:48:50|8576.3|8573.5|8575.8|8573|8578.8|8576|8575.8|8573|389
1642603740000|2022-01-19 14:49:00|8576.2|8573.4|8575.7|8572.9|8577.7|8574.9|8574.7|8571.9|133
1642603750000|2022-01-19 14:49:10|8576.7|8573.9|8575.7|8572.9|8577.7|8574.9|8574.8|8572|151
1642603760000|2022-01-19 14:49:20|8574.8|8572|8571.8|8569|8575.7|8572.9|8571.8|8569|276
1642603770000|2022-01-19 14:49:30|8571.7|8568.9|8571.2|8568.4|8573.7|8570.9|8570.8|8568|35
1642603780000|2022-01-19 14:49:40|8570.8|8568|8567.7|8564.9|8570.8|8568|8563.8|8561|340
1642603790000|2022-01-19 14:49:50|8566.8|8564|8570.7|8567.9|8570.8|8568|8564.8|8562|147
1642603800000|2022-01-19 14:50:00|8569.8|8567|8570.2|8567.4|8571.7|8568.9|8566.8|8564|337
1642603810000|2022-01-19 14:50:10|8570.7|8567.9|8573.2|8570.4|8575.7|8572.9|8569.7|8566.9|141
1642603820000|2022-01-19 14:50:20|8573.7|8570.9|8579.7|8576.9|8580.7|8577.9|8572.7|8569.9|134
1642603830000|2022-01-19 14:50:30|8580.2|8577.4|8583.7|8580.9|8584.2|8581.4|8578.7|8575.9|230
1642603840000|2022-01-19 14:50:40|8584.2|8581.4|8584.7|8581.9|8585.2|8582.4|8582.7|8579.9|300
1642603850000|2022-01-19 14:50:50|8583.7|8580.9|8582.7|8579.9|8585.2|8582.4|8582.7|8579.9|134
1642603860000|2022-01-19 14:51:00|8581.8|8579|8586.7|8583.9|8586.7|8583.9|8580.7|8577.9|1236
1642603870000|2022-01-19 14:51:10|8586.2|8583.4|8584.7|8581.9|8586.7|8583.9|8583.2|8580.4|401
1642603880000|2022-01-19 14:51:20|8584.2|8581.4|8583.7|8580.9|8584.7|8581.9|8582.7|8579.9|55
1642603890000|2022-01-19 14:51:30|8582.7|8579.9|8582.7|8579.9|8583.7|8580.9|8581.7|8578.9|126
1642603900000|2022-01-19 14:51:40|8583.7|8580.9|8584.7|8581.9|8585.7|8582.9|8582.7|8579.9|76
1642603910000|2022-01-19 14:51:50|8585.7|8582.9|8585.7|8582.9|8586.7|8583.9|8584.7|8581.9|195
1642603920000|2022-01-19 14:52:00|8586.7|8583.9|8586.7|8583.9|8586.7|8583.9|8585.7|8582.9|130
1642603930000|2022-01-19 14:52:10|8587.7|8584.9|8585.7|8582.9|8588.7|8585.9|8585.7|8582.9|167
1642603940000|2022-01-19 14:52:20|8586.7|8583.9|8586.7|8583.9|8587.7|8584.9|8586.7|8583.9|79
1642603950000|2022-01-19 14:52:30|8587.2|8584.4|8580.7|8577.9|8588.2|8585.4|8580.7|8577.9|136
1642603960000|2022-01-19 14:52:40|8579.7|8576.9|8579.7|8576.9|8582.7|8579.9|8579.7|8576.9|70
1642603970000|2022-01-19 14:52:50|8580.2|8577.4|8583.7|8580.9|8583.7|8580.9|8580.2|8577.4|84
1642603980000|2022-01-19 14:53:00|8584.2|8581.4|8582.7|8579.9|8584.7|8581.9|8581.7|8578.9|49
1642603990000|2022-01-19 14:53:10|8583.7|8580.9|8584.7|8581.9|8584.7|8581.9|8582.7|8579.9|25
1642604000000|2022-01-19 14:53:20|8584.2|8581.4|8587.2|8584.4|8588.7|8585.9|8582.7|8579.9|53
1642604010000|2022-01-19 14:53:30|8588.7|8585.9|8585.7|8582.9|8588.7|8585.9|8585.7|8582.9|55
1642604020000|2022-01-19 14:53:40|8584.7|8581.9|8583.7|8580.9|8585.2|8582.4|8582.7|8579.9|40
1642604030000|2022-01-19 14:53:50|8583.2|8580.4|8579.7|8576.9|8583.7|8580.9|8579.7|8576.9|89
1642604040000|2022-01-19 14:54:00|8580.7|8577.9|8579.2|8576.4|8580.7|8577.9|8578.7|8575.9|290
1642604050000|2022-01-19 14:54:10|8579.7|8576.9|8582.7|8579.9|8583.2|8580.4|8579.7|8576.9|51
1642604060000|2022-01-19 14:54:20|8583.2|8580.4|8583.7|8580.9|8583.7|8580.9|8582.7|8579.9|29
1642604070000|2022-01-19 14:54:30|8584.7|8581.9|8583.7|8580.9|8586.7|8583.9|8583.7|8580.9|79
1642604080000|2022-01-19 14:54:40|8584.7|8581.9|8581.7|8578.9|8585.7|8582.9|8581.7|8578.9|39
1642604090000|2022-01-19 14:54:50|8582.7|8579.9|8582.7|8579.9|8582.7|8579.9|8580.7|8577.9|34
1642604100000|2022-01-19 14:55:00|8581.7|8578.9|8581.7|8578.9|8583.7|8580.9|8580.7|8577.9|69
1642604110000|2022-01-19 14:55:10|8582.2|8579.4|8584.7|8581.9|8585.7|8582.9|8582.2|8579.4|76
1642604120000|2022-01-19 14:55:20|8585.7|8582.9|8583.2|8580.4|8585.7|8582.9|8581.7|8578.9|26
1642604130000|2022-01-19 14:55:30|8583.7|8580.9|8583.7|8580.9|8584.7|8581.9|8583.2|8580.4|18
1642604140000|2022-01-19 14:55:40|8582.7|8579.9|8582.7|8579.9|8583.7|8580.9|8581.2|8578.4|74
1642604150000|2022-01-19 14:55:50|8581.7|8578.9|8582.7|8579.9|8583.2|8580.4|8580.7|8577.9|147
1642604160000|2022-01-19 14:56:00|8583.2|8580.4|8582.7|8579.9|8583.7|8580.9|8581.2|8578.4|30
1642604170000|2022-01-19 14:56:10|8582.2|8579.4|8583.2|8580.4|8583.7|8580.9|8581.7|8578.9|98
1642604180000|2022-01-19 14:56:20|8582.7|8579.9|8581.7|8578.9|8582.7|8579.9|8580.7|8577.9|49
1642604190000|2022-01-19 14:56:30|8582.2|8579.4|8583.7|8580.9|8583.7|8580.9|8581.7|8578.9|32
1642604200000|2022-01-19 14:56:40|8584.2|8581.4|8580.7|8577.9|8586.7|8583.9|8580.7|8577.9|104
1642604210000|2022-01-19 14:56:50|8581.2|8578.4|8577.7|8574.9|8581.7|8578.9|8577.7|8574.9|91
1642604220000|2022-01-19 14:57:00|8578.2|8575.4|8577.7|8574.9|8579.7|8576.9|8577.7|8574.9|172
1642604230000|2022-01-19 14:57:10|8576.7|8573.9|8576.7|8573.9|8577.7|8574.9|8574.7|8571.9|181
1642604240000|2022-01-19 14:57:20|8577.7|8574.9|8577.2|8574.4|8578.7|8575.9|8574.7|8571.9|67
1642604250000|2022-01-19 14:57:30|8576.7|8573.9|8577.7|8574.9|8577.7|8574.9|8576.2|8573.4|55
1642604260000|2022-01-19 14:57:40|8577.2|8574.4|8575.8|8573|8578.7|8575.9|8575.7|8572.9|89
1642604270000|2022-01-19 14:57:50|8575.7|8572.9|8575.8|8573|8575.8|8573|8573.8|8571|89
1642604280000|2022-01-19 14:58:00|8576.2|8573.4|8576.7|8573.9|8576.7|8573.9|8575.7|8572.9|51
1642604290000|2022-01-19 14:58:10|8576.8|8574|8577.7|8574.9|8579.7|8576.9|8576.7|8573.9|168
1642604300000|2022-01-19 14:58:20|8577.3|8574.5|8576.7|8573.9|8577.7|8574.9|8575.7|8572.9|23
1642604310000|2022-01-19 14:58:30|8575.8|8573|8576.7|8573.9|8578.7|8575.9|8575.8|8573|68
1642604320000|2022-01-19 14:58:40|8577.2|8574.4|8581.7|8578.9|8581.7|8578.9|8577.2|8574.4|32
1642604330000|2022-01-19 14:58:50|8581.2|8578.4|8581.2|8578.4|8582.7|8579.9|8580.7|8577.9|46
1642604340000|2022-01-19 14:59:00|8580.7|8577.9|8585.7|8582.9|8585.7|8582.9|8580.7|8577.9|71
1642604350000|2022-01-19 14:59:10|8584.7|8581.9|8583.7|8580.9|8586.7|8583.9|8583.2|8580.4|77
1642604360000|2022-01-19 14:59:20|8585.7|8582.9|8584.7|8581.9|8586.7|8583.9|8584.7|8581.9|65
1642604370000|2022-01-19 14:59:30|8583.7|8580.9|8583.7|8580.9|8584.7|8581.9|8582.7|8579.9|37
1642604380000|2022-01-19 14:59:40|8582.7|8579.9|8583.7|8580.9|8585.7|8582.9|8582.7|8579.9|80
1642604390000|2022-01-19 14:59:50|8584.2|8581.4|8585.7|8582.9|8586.2|8583.4|8583.7|8580.9|38
1642604400000|2022-01-19 15:00:00|8586.7|8583.9|8585.7|8582.9|8589.7|8586.9|8584.7|8581.9|185
1642604410000|2022-01-19 15:00:10|8585.2|8582.4|8581.7|8578.9|8585.2|8582.4|8581.7|8578.9|68
1642604420000|2022-01-19 15:00:20|8581.2|8578.4|8582.7|8579.9|8583.7|8580.9|8580.7|8577.9|47
1642604430000|2022-01-19 15:00:30|8583.2|8580.4|8583.7|8580.9|8584.7|8581.9|8582.7|8579.9|25
1642604440000|2022-01-19 15:00:40|8582.7|8579.9|8580.7|8577.9|8582.7|8579.9|8579.7|8576.9|132
1642604450000|2022-01-19 15:00:50|8580.2|8577.4|8580.2|8577.4|8580.7|8577.9|8578.7|8575.9|44
1642604460000|2022-01-19 15:01:00|8580.7|8577.9|8583.2|8580.4|8583.2|8580.4|8578.7|8575.9|53
1642604470000|2022-01-19 15:01:10|8582.7|8579.9|8581.7|8578.9|8583.7|8580.9|8581.2|8578.4|51
1642604480000|2022-01-19 15:01:20|8582.7|8579.9|8582.7|8579.9|8583.7|8580.9|8581.7|8578.9|31
1642604490000|2022-01-19 15:01:30|8583.7|8580.9|8576.7|8573.9|8583.7|8580.9|8576.7|8573.9|209
1642604500000|2022-01-19 15:01:40|8575.7|8572.9|8577.7|8574.9|8577.7|8574.9|8575.7|8572.9|53
1642604510000|2022-01-19 15:01:50|8578.7|8575.9|8574.7|8571.9|8579.7|8576.9|8574.7|8571.9|731
1642604520000|2022-01-19 15:02:00|8574.2|8571.4|8575.7|8572.9|8576.7|8573.9|8571.7|8568.9|126
1642604530000|2022-01-19 15:02:10|8576.7|8573.9|8579.7|8576.9|8580.7|8577.9|8575.7|8572.9|99
1642604540000|2022-01-19 15:02:20|8578.8|8576|8579.2|8576.4|8580.7|8577.9|8578.7|8575.9|68
1642604550000|2022-01-19 15:02:30|8579.7|8576.9|8578.7|8575.9|8579.7|8576.9|8577.7|8574.9|154
1642604560000|2022-01-19 15:02:40|8577.7|8574.9|8574.7|8571.9|8578.7|8575.9|8573.7|8570.9|314
1642604570000|2022-01-19 15:02:50|8575.2|8572.4|8577.2|8574.4|8578.7|8575.9|8574.7|8571.9|70
1642604580000|2022-01-19 15:03:00|8577.7|8574.9|8576.7|8573.9|8579.2|8576.4|8576.7|8573.9|24
1642604590000|2022-01-19 15:03:10|8576.8|8574|8576.7|8573.9|8578.2|8575.4|8575.7|8572.9|108
1642604600000|2022-01-19 15:03:20|8576.2|8573.4|8575.7|8572.9|8576.7|8573.9|8573.7|8570.9|74
1642604610000|2022-01-19 15:03:30|8576.2|8573.4|8580.7|8577.9|8580.7|8577.9|8575.7|8572.9|47
1642604620000|2022-01-19 15:03:40|8581.7|8578.9|8584.7|8581.9|8584.7|8581.9|8580.7|8577.9|127
1642604630000|2022-01-19 15:03:50|8583.8|8581|8585.7|8582.9|8586.7|8583.9|8583.8|8581|91
1642604640000|2022-01-19 15:04:00|8586.2|8583.4|8585.7|8582.9|8588.7|8585.9|8584.7|8581.9|180
1642604650000|2022-01-19 15:04:10|8584.7|8581.9|8584.7|8581.9|8586.7|8583.9|8583.7|8580.9|110
1642604660000|2022-01-19 15:04:20|8585.2|8582.4|8591.7|8588.9|8591.7|8588.9|8585.2|8582.4|109
1642604670000|2022-01-19 15:04:30|8592.2|8589.4|8591.7|8588.9|8593.7|8590.9|8591.7|8588.9|124
1642604680000|2022-01-19 15:04:40|8592.7|8589.9|8592.7|8589.9|8593.7|8590.9|8591.7|8588.9|71
1642604690000|2022-01-19 15:04:50|8592.2|8589.4|8590.7|8587.9|8592.2|8589.4|8589.7|8586.9|166
1642604700000|2022-01-19 15:05:00|8591.2|8588.4|8588.7|8585.9|8592.7|8589.9|8588.7|8585.9|131
1642604710000|2022-01-19 15:05:10|8588.2|8585.4|8585.7|8582.9|8588.7|8585.9|8583.7|8580.9|89
1642604720000|2022-01-19 15:05:20|8585.2|8582.4|8585.7|8582.9|8586.7|8583.9|8583.7|8580.9|91
1642604730000|2022-01-19 15:05:30|8586.2|8583.4|8585.7|8582.9|8587.7|8584.9|8584.7|8581.9|46
1642604740000|2022-01-19 15:05:40|8586.2|8583.4|8586.7|8583.9|8587.7|8584.9|8585.7|8582.9|23
1642604750000|2022-01-19 15:05:50|8587.2|8584.4|8585.7|8582.9|8587.7|8584.9|8584.7|8581.9|31
1642604760000|2022-01-19 15:06:00|8585.2|8582.4|8584.7|8581.9|8585.7|8582.9|8583.7|8580.9|33
1642604770000|2022-01-19 15:06:10|8583.7|8580.9|8585.7|8582.9|8585.7|8582.9|8582.7|8579.9|68
1642604780000|2022-01-19 15:06:20|8584.7|8581.9|8583.7|8580.9|8585.7|8582.9|8583.7|8580.9|25
1642604790000|2022-01-19 15:06:30|8584.7|8581.9|8585.7|8582.9|8586.7|8583.9|8584.7|8581.9|40
1642604800000|2022-01-19 15:06:40|8584.7|8581.9|8583.7|8580.9|8585.7|8582.9|8583.2|8580.4|19
1642604810000|2022-01-19 15:06:50|8584.7|8581.9|8582.7|8579.9|8584.7|8581.9|8581.7|8578.9|31
1642604820000|2022-01-19 15:07:00|8583.2|8580.4|8583.7|8580.9|8585.7|8582.9|8582.7|8579.9|46
1642604830000|2022-01-19 15:07:10|8584.7|8581.9|8583.2|8580.4|8585.7|8582.9|8583.2|8580.4|42
1642604840000|2022-01-19 15:07:20|8582.7|8579.9|8583.7|8580.9|8584.7|8581.9|8582.7|8579.9|34
1642604850000|2022-01-19 15:07:30|8583.2|8580.4|8581.7|8578.9|8584.7|8581.9|8580.7|8577.9|84
1642604860000|2022-01-19 15:07:40|8582.2|8579.4|8582.7|8579.9|8583.7|8580.9|8581.7|8578.9|116
1642604870000|2022-01-19 15:07:50|8582.2|8579.4|8580.7|8577.9|8582.7|8579.9|8578.7|8575.9|43
1642604880000|2022-01-19 15:08:00|8579.7|8576.9|8581.7|8578.9|8581.7|8578.9|8579.7|8576.9|34
1642604890000|2022-01-19 15:08:10|8582.7|8579.9|8583.7|8580.9|8585.7|8582.9|8582.7|8579.9|69
1642604900000|2022-01-19 15:08:20|8584.7|8581.9|8580.7|8577.9|8584.7|8581.9|8580.2|8577.4|74
1642604910000|2022-01-19 15:08:30|8581.2|8578.4|8581.7|8578.9|8581.7|8578.9|8580.7|8577.9|20
1642604920000|2022-01-19 15:08:40|8581.2|8578.4|8579.7|8576.9|8581.7|8578.9|8579.7|8576.9|33
1642604930000|2022-01-19 15:08:50|8580.7|8577.9|8582.7|8579.9|8584.7|8581.9|8580.7|8577.9|182
1642604940000|2022-01-19 15:09:00|8583.2|8580.4|8585.7|8582.9|8586.7|8583.9|8583.2|8580.4|112
1642604950000|2022-01-19 15:09:10|8585.2|8582.4|8587.7|8584.9|8588.7|8585.9|8585.2|8582.4|193
1642604960000|2022-01-19 15:09:20|8587.2|8584.4|8583.7|8580.9|8587.2|8584.4|8583.7|8580.9|57
1642604970000|2022-01-19 15:09:30|8584.2|8581.4|8582.7|8579.9|8584.2|8581.4|8581.7|8578.9|50
1642604980000|2022-01-19 15:09:40|8581.7|8578.9|8584.2|8581.4|8584.7|8581.9|8581.7|8578.9|35
1642604990000|2022-01-19 15:09:50|8584.7|8581.9|8583.7|8580.9|8584.7|8581.9|8583.7|8580.9|17
1642605000000|2022-01-19 15:10:00|8583.2|8580.4|8581.7|8578.9|8584.7|8581.9|8581.7|8578.9|44
1642605010000|2022-01-19 15:10:10|8582.7|8579.9|8585.7|8582.9|8585.7|8582.9|8582.7|8579.9|65
1642605020000|2022-01-19 15:10:20|8586.2|8583.4|8582.7|8579.9|8586.2|8583.4|8582.7|8579.9|33
1642605030000|2022-01-19 15:10:30|8583.2|8580.4|8588.7|8585.9|8590.7|8587.9|8582.7|8579.9|430
1642605040000|2022-01-19 15:10:40|8589.2|8586.4|8590.7|8587.9|8591.7|8588.9|8589.2|8586.4|81
1642605050000|2022-01-19 15:10:50|8589.7|8586.9|8590.7|8587.9|8591.7|8588.9|8589.7|8586.9|74
1642605060000|2022-01-19 15:11:00|8589.7|8586.9|8590.7|8587.9|8593.6|8590.8|8589.7|8586.9|725
1642605070000|2022-01-19 15:11:10|8591.6|8588.8|8590.7|8587.9|8591.6|8588.8|8589.7|8586.9|40
1642605080000|2022-01-19 15:11:20|8590.2|8587.4|8591.7|8588.9|8593.6|8590.8|8588.7|8585.9|233
1642605090000|2022-01-19 15:11:30|8591.2|8588.4|8591.2|8588.4|8592.7|8589.9|8590.7|8587.9|45
1642605100000|2022-01-19 15:11:40|8591.6|8588.8|8589.6|8586.8|8591.7|8588.9|8588.7|8585.9|142
1642605110000|2022-01-19 15:11:50|8589.1|8586.3|8592.6|8589.8|8592.7|8589.9|8588.2|8585.4|467
1642605120000|2022-01-19 15:12:00|8592.7|8589.9|8592.7|8589.9|8595.6|8592.8|8592.6|8589.8|245
1642605130000|2022-01-19 15:12:10|8593.6|8590.8|8592.6|8589.8|8596.6|8593.8|8591.7|8588.9|337
1642605140000|2022-01-19 15:12:20|8592.7|8589.9|8592.2|8589.4|8592.7|8589.9|8591.7|8588.9|72
1642605150000|2022-01-19 15:12:30|8592.6|8589.8|8593.6|8590.8|8594.6|8591.8|8591.7|8588.9|130
1642605160000|2022-01-19 15:12:40|8594.1|8591.3|8595.1|8592.3|8595.6|8592.8|8594.1|8591.3|35
1642605170000|2022-01-19 15:12:50|8594.7|8591.9|8591.6|8588.8|8595.6|8592.8|8591.6|8588.8|72
1642605180000|2022-01-19 15:13:00|8589.7|8586.9|8586.7|8583.9|8591.6|8588.8|8585.7|8582.9|291
1642605190000|2022-01-19 15:13:10|8587.2|8584.4|8585.7|8582.9|8588.7|8585.9|8585.7|8582.9|108
1642605200000|2022-01-19 15:13:20|8585.2|8582.4|8586.7|8583.9|8586.7|8583.9|8583.2|8580.4|72
1642605210000|2022-01-19 15:13:30|8586.2|8583.4|8583.7|8580.9|8586.2|8583.4|8582.7|8579.9|53
1642605220000|2022-01-19 15:13:40|8584.2|8581.4|8587.7|8584.9|8587.7|8584.9|8584.2|8581.4|87
1642605230000|2022-01-19 15:13:50|8586.7|8583.9|8591.7|8588.9|8592.7|8589.9|8586.7|8583.9|195
1642605240000|2022-01-19 15:14:00|8592.2|8589.4|8590.7|8587.9|8592.7|8589.9|8588.7|8585.9|99
1642605250000|2022-01-19 15:14:10|8590.6|8587.8|8590.7|8587.9|8591.7|8588.9|8589.7|8586.9|92
1642605260000|2022-01-19 15:14:20|8591.1|8588.3|8589.7|8586.9|8592.7|8589.9|8589.7|8586.9|79
1642605270000|2022-01-19 15:14:30|8590.6|8587.8|8591.7|8588.9|8592.6|8589.8|8589.7|8586.9|131
1642605280000|2022-01-19 15:14:40|8590.7|8587.9|8582.7|8579.9|8591.6|8588.8|8582.7|8579.9|135
1642605290000|2022-01-19 15:14:50|8583.1|8580.3|8583.6|8580.8|8583.7|8580.9|8582.7|8579.9|101
1642605300000|2022-01-19 15:15:00|8584.6|8581.8|8581.6|8578.8|8584.6|8581.8|8578.6|8575.8|193
1642605310000|2022-01-19 15:15:10|8580.7|8577.9|8578.7|8575.9|8581.6|8578.8|8577.2|8574.4|248
1642605320000|2022-01-19 15:15:20|8579.2|8576.4|8581.7|8578.9|8581.7|8578.9|8577.2|8574.4|135
1642605330000|2022-01-19 15:15:30|8581.6|8578.8|8582.7|8579.9|8583.6|8580.8|8579.7|8576.9|78
1642605340000|2022-01-19 15:15:40|8583.2|8580.4|8582.7|8579.9|8584.6|8581.8|8581.7|8578.9|24
1642605350000|2022-01-19 15:15:50|8582.6|8579.8|8579.7|8576.9|8582.6|8579.8|8578.7|8575.9|74
1642605360000|2022-01-19 15:16:00|8580.2|8577.4|8579.7|8576.9|8582.6|8579.8|8579.2|8576.4|56
1642605370000|2022-01-19 15:16:10|8580.6|8577.8|8580.7|8577.9|8580.7|8577.9|8579.7|8576.9|15
1642605380000|2022-01-19 15:16:20|8581.6|8578.8|8582.7|8579.9|8583.7|8580.9|8580.7|8577.9|38
1642605390000|2022-01-19 15:16:30|8583.1|8580.3|8582.6|8579.8|8584.6|8581.8|8582.6|8579.8|60
1642605400000|2022-01-19 15:16:40|8583.6|8580.8|8578.7|8575.9|8583.6|8580.8|8577.7|8574.9|104
1642605410000|2022-01-19 15:16:50|8579.7|8576.9|8577.7|8574.9|8580.7|8577.9|8577.6|8574.8|46
1642605420000|2022-01-19 15:17:00|8577.6|8574.8|8576.7|8573.9|8577.7|8574.9|8574.7|8571.9|94
1642605430000|2022-01-19 15:17:10|8576.6|8573.8|8573.7|8570.9|8576.6|8573.8|8572.7|8569.9|77
1642605440000|2022-01-19 15:17:20|8573.2|8570.4|8572.7|8569.9|8574.7|8571.9|8571.7|8568.9|92
1642605450000|2022-01-19 15:17:30|8573.6|8570.8|8563.7|8560.9|8573.6|8570.8|8563.2|8560.4|222
1642605460000|2022-01-19 15:17:40|8564.7|8561.9|8565.7|8562.9|8566.7|8563.9|8562.7|8559.9|110
1642605470000|2022-01-19 15:17:50|8565.2|8562.4|8566.2|8563.4|8566.7|8563.9|8562.7|8559.9|207
1642605480000|2022-01-19 15:18:00|8566.7|8563.9|8568.7|8565.9|8569.2|8566.4|8566.7|8563.9|172
1642605490000|2022-01-19 15:18:10|8568.2|8565.4|8559.7|8556.9|8569.2|8566.4|8559.2|8556.4|485
1642605500000|2022-01-19 15:18:20|8559.2|8556.4|8558.7|8555.9|8560.7|8557.9|8556.7|8553.9|329
1642605510000|2022-01-19 15:18:30|8559.2|8556.4|8557.7|8554.9|8560.7|8557.9|8557.7|8554.9|142
1642605520000|2022-01-19 15:18:40|8558.2|8555.4|8558.7|8555.9|8559.2|8556.4|8555.7|8552.9|169
1642605530000|2022-01-19 15:18:50|8559.7|8556.9|8558.2|8555.4|8560.7|8557.9|8556.7|8553.9|102
1642605540000|2022-01-19 15:19:00|8558.7|8555.9|8558.2|8555.4|8559.7|8556.9|8556.7|8553.9|112
1642605550000|2022-01-19 15:19:10|8558.7|8555.9|8558.7|8555.9|8561.2|8558.4|8558.7|8555.9|65
1642605560000|2022-01-19 15:19:20|8559.7|8556.9|8555.7|8552.9|8560.7|8557.9|8555.7|8552.9|106
1642605570000|2022-01-19 15:19:30|8556.7|8553.9|8556.7|8553.9|8556.7|8553.9|8553.7|8550.9|156
1642605580000|2022-01-19 15:19:40|8557.7|8554.9|8555.2|8552.4|8557.7|8554.9|8553.2|8550.4|290
1642605590000|2022-01-19 15:19:50|8554.7|8551.9|8554.7|8551.9|8557.2|8554.4|8554.7|8551.9|85
1642605600000|2022-01-19 15:20:00|8555.7|8552.9|8561.7|8558.9|8562.2|8559.4|8555.7|8552.9|219
1642605610000|2022-01-19 15:20:10|8560.7|8557.9|8560.7|8557.9|8561.7|8558.9|8557.7|8554.9|171
1642605620000|2022-01-19 15:20:20|8561.2|8558.4|8558.7|8555.9|8562.7|8559.9|8558.7|8555.9|116
1642605630000|2022-01-19 15:20:30|8559.7|8556.9|8555.7|8552.9|8560.7|8557.9|8555.2|8552.4|203
1642605640000|2022-01-19 15:20:40|8556.7|8553.9|8555.7|8552.9|8557.7|8554.9|8554.7|8551.9|159
1642605650000|2022-01-19 15:20:50|8554.7|8551.9|8555.7|8552.9|8556.7|8553.9|8554.7|8551.9|58
1642605660000|2022-01-19 15:21:00|8556.7|8553.9|8556.7|8553.9|8557.7|8554.9|8554.7|8551.9|97
1642605670000|2022-01-19 15:21:10|8557.7|8554.9|8558.2|8555.4|8558.2|8555.4|8556.7|8553.9|67
1642605680000|2022-01-19 15:21:20|8558.7|8555.9|8557.7|8554.9|8560.2|8557.4|8557.7|8554.9|94
1642605690000|2022-01-19 15:21:30|8558.2|8555.4|8556.7|8553.9|8558.7|8555.9|8554.7|8551.9|120
1642605700000|2022-01-19 15:21:40|8557.2|8554.4|8558.7|8555.9|8560.6|8557.8|8556.7|8553.9|101
1642605710000|2022-01-19 15:21:50|8557.7|8554.9|8556.7|8553.9|8557.7|8554.9|8556.7|8553.9|60
1642605720000|2022-01-19 15:22:00|8557.7|8554.9|8559.2|8556.4|8560.7|8557.9|8556.7|8553.9|86
1642605730000|2022-01-19 15:22:10|8559.7|8556.9|8561.7|8558.9|8562.7|8559.9|8558.7|8555.9|84
1642605740000|2022-01-19 15:22:20|8562.7|8559.9|8561.7|8558.9|8564.7|8561.9|8559.7|8556.9|168
1642605750000|2022-01-19 15:22:30|8560.7|8557.9|8562.7|8559.9|8562.7|8559.9|8560.7|8557.9|60
1642605760000|2022-01-19 15:22:40|8561.7|8558.9|8564.7|8561.9|8565.7|8562.9|8561.7|8558.9|184
1642605770000|2022-01-19 15:22:50|8565.7|8562.9|8565.7|8562.9|8566.6|8563.8|8564.7|8561.9|79
1642605780000|2022-01-19 15:23:00|8566.2|8563.4|8564.6|8561.8|8567.6|8564.8|8564.6|8561.8|156
1642605790000|2022-01-19 15:23:10|8565.1|8562.3|8563.7|8560.9|8565.1|8562.3|8561.7|8558.9|89
1642605800000|2022-01-19 15:23:20|8563.6|8560.8|8560.1|8557.3|8565.6|8562.8|8559.6|8556.8|105
1642605810000|2022-01-19 15:23:30|8560.6|8557.8|8560.6|8557.8|8562.6|8559.8|8560.6|8557.8|182
1642605820000|2022-01-19 15:23:40|8561.1|8558.3|8559.6|8556.8|8561.6|8558.8|8557.7|8554.9|121
1642605830000|2022-01-19 15:23:50|8560.6|8557.8|8561.6|8558.8|8562.6|8559.8|8560.6|8557.8|73
1642605840000|2022-01-19 15:24:00|8562.6|8559.8|8559.6|8556.8|8562.6|8559.8|8557.6|8554.8|96
1642605850000|2022-01-19 15:24:10|8558.6|8555.8|8558.6|8555.8|8559.6|8556.8|8557.6|8554.8|84
1642605860000|2022-01-19 15:24:20|8559.6|8556.8|8557.6|8554.8|8559.6|8556.8|8557.6|8554.8|54
1642605870000|2022-01-19 15:24:30|8556.6|8553.8|8557.6|8554.8|8558.6|8555.8|8556.6|8553.8|158
1642605880000|2022-01-19 15:24:40|8558.1|8555.3|8558.6|8555.8|8558.6|8555.8|8557.6|8554.8|53
1642605890000|2022-01-19 15:24:50|8558.1|8555.3|8558.6|8555.8|8560.6|8557.8|8557.6|8554.8|51
1642605900000|2022-01-19 15:25:00|8559.6|8556.8|8558.6|8555.8|8560.6|8557.8|8557.6|8554.8|86
1642605910000|2022-01-19 15:25:10|8559.6|8556.8|8562.6|8559.8|8563.6|8560.8|8559.6|8556.8|172
1642605920000|2022-01-19 15:25:20|8562.1|8559.3|8563.6|8560.8|8563.6|8560.8|8561.6|8558.8|62
1642605930000|2022-01-19 15:25:30|8564.1|8561.3|8567.6|8564.8|8567.6|8564.8|8563.6|8560.8|155
1642605940000|2022-01-19 15:25:40|8566.6|8563.8|8567.6|8564.8|8569.6|8566.8|8565.6|8562.8|103
1642605950000|2022-01-19 15:25:50|8568.1|8565.3|8568.6|8565.8|8568.6|8565.8|8567.1|8564.3|78
1642605960000|2022-01-19 15:26:00|8569.6|8566.8|8567.6|8564.8|8571.6|8568.8|8567.1|8564.3|136
1642605970000|2022-01-19 15:26:10|8566.6|8563.8|8564.6|8561.8|8567.6|8564.8|8563.6|8560.8|155
1642605980000|2022-01-19 15:26:20|8563.6|8560.8|8564.6|8561.8|8566.6|8563.8|8563.6|8560.8|64
1642605990000|2022-01-19 15:26:30|8565.1|8562.3|8565.6|8562.8|8565.6|8562.8|8562.6|8559.8|34
1642606000000|2022-01-19 15:26:40|8566.6|8563.8|8565.6|8562.8|8567.6|8564.8|8565.6|8562.8|24
1642606010000|2022-01-19 15:26:50|8566.1|8563.3|8565.6|8562.8|8566.6|8563.8|8565.1|8562.3|35
1642606020000|2022-01-19 15:27:00|8565.1|8562.3|8563.6|8560.8|8565.1|8562.3|8561.6|8558.8|70
1642606030000|2022-01-19 15:27:10|8564.1|8561.3|8561.6|8558.8|8564.6|8561.8|8561.6|8558.8|41
1642606040000|2022-01-19 15:27:20|8562.6|8559.8|8559.6|8556.8|8562.6|8559.8|8559.6|8556.8|69
1642606050000|2022-01-19 15:27:30|8560.6|8557.8|8560.6|8557.8|8560.6|8557.8|8559.6|8556.8|62
1642606060000|2022-01-19 15:27:40|8560.1|8557.3|8562.1|8559.3|8562.6|8559.8|8559.6|8556.8|63
1642606070000|2022-01-19 15:27:50|8562.6|8559.8|8562.6|8559.8|8565.6|8562.8|8562.6|8559.8|53
1642606080000|2022-01-19 15:28:00|8563.1|8560.3|8568.6|8565.8|8568.6|8565.8|8563.1|8560.3|71
1642606090000|2022-01-19 15:28:10|8567.6|8564.8|8570.6|8567.8|8571.6|8568.8|8567.6|8564.8|234
1642606100000|2022-01-19 15:28:20|8571.6|8568.8|8567.1|8564.3|8573.6|8570.8|8567.1|8564.3|167
1642606110000|2022-01-19 15:28:30|8566.6|8563.8|8567.6|8564.8|8568.6|8565.8|8566.6|8563.8|55
1642606120000|2022-01-19 15:28:40|8568.1|8565.3|8569.6|8566.8|8570.6|8567.8|8567.6|8564.8|338
1642606130000|2022-01-19 15:28:50|8570.6|8567.8|8572.6|8569.8|8573.6|8570.8|8569.6|8566.8|264
1642606140000|2022-01-19 15:29:00|8573.1|8570.3|8573.1|8570.3|8574.6|8571.8|8570.6|8567.8|145
1642606150000|2022-01-19 15:29:10|8573.6|8570.8|8569.6|8566.8|8573.6|8570.8|8568.6|8565.8|86
1642606160000|2022-01-19 15:29:20|8569.1|8566.3|8575.6|8572.8|8575.6|8572.8|8568.6|8565.8|197
1642606170000|2022-01-19 15:29:30|8574.6|8571.8|8574.6|8571.8|8575.6|8572.8|8572.6|8569.8|57
1642606180000|2022-01-19 15:29:40|8574.1|8571.3|8574.6|8571.8|8575.6|8572.8|8573.6|8570.8|33
1642606190000|2022-01-19 15:29:50|8575.6|8572.8|8579.6|8576.8|8579.6|8576.8|8575.6|8572.8|502
1642606200000|2022-01-19 15:30:00|8580.6|8577.8|8583.6|8580.8|8583.6|8580.8|8579.6|8576.8|118
1642606210000|2022-01-19 15:30:10|8582.6|8579.8|8584.6|8581.8|8584.6|8581.8|8578.6|8575.8|215
1642606220000|2022-01-19 15:30:20|8583.6|8580.8|8586.6|8583.8|8586.6|8583.8|8582.6|8579.8|130
1642606230000|2022-01-19 15:30:30|8587.1|8584.3|8585.6|8582.8|8587.6|8584.8|8584.1|8581.3|95
1642606240000|2022-01-19 15:30:40|8585.1|8582.3|8585.6|8582.8|8587.6|8584.8|8583.6|8580.8|85
1642606250000|2022-01-19 15:30:50|8584.6|8581.8|8582.6|8579.8|8585.1|8582.3|8582.1|8579.3|296
1642606260000|2022-01-19 15:31:00|8582.1|8579.3|8580.6|8577.8|8584.6|8581.8|8579.1|8576.3|496
1642606270000|2022-01-19 15:31:10|8581.6|8578.8|8580.6|8577.8|8582.6|8579.8|8580.1|8577.3|59
1642606280000|2022-01-19 15:31:20|8581.1|8578.3|8582.6|8579.8|8583.1|8580.3|8581.1|8578.3|42
1642606290000|2022-01-19 15:31:30|8581.6|8578.8|8584.6|8581.8|8585.6|8582.8|8580.6|8577.8|93
1642606300000|2022-01-19 15:31:40|8585.6|8582.8|8585.6|8582.8|8586.6|8583.8|8584.6|8581.8|32
1642606310000|2022-01-19 15:31:50|8586.6|8583.8|8584.6|8581.8|8586.6|8583.8|8584.6|8581.8|41
1642606320000|2022-01-19 15:32:00|8584.1|8581.3|8583.1|8580.3|8584.6|8581.8|8582.6|8579.8|46
1642606330000|2022-01-19 15:32:10|8583.6|8580.8|8583.6|8580.8|8584.6|8581.8|8582.6|8579.8|51
1642606340000|2022-01-19 15:32:20|8584.1|8581.3|8585.1|8582.3|8586.6|8583.8|8584.1|8581.3|149
1642606350000|2022-01-19 15:32:30|8585.6|8582.8|8583.6|8580.8|8585.6|8582.8|8583.6|8580.8|28
1642606360000|2022-01-19 15:32:40|8583.1|8580.3|8581.6|8578.8|8583.6|8580.8|8581.6|8578.8|36
1642606370000|2022-01-19 15:32:50|8582.6|8579.8|8582.6|8579.8|8582.6|8579.8|8581.6|8578.8|32
1642606380000|2022-01-19 15:33:00|8583.6|8580.8|8583.1|8580.3|8583.6|8580.8|8582.1|8579.3|35
1642606390000|2022-01-19 15:33:10|8582.6|8579.8|8581.1|8578.3|8583.1|8580.3|8580.6|8577.8|76
1642606400000|2022-01-19 15:33:20|8580.6|8577.8|8579.6|8576.8|8581.1|8578.3|8577.6|8574.8|86
1642606410000|2022-01-19 15:33:30|8580.1|8577.3|8578.6|8575.8|8580.6|8577.8|8578.6|8575.8|44
1642606420000|2022-01-19 15:33:40|8578.1|8575.3|8577.6|8574.8|8578.1|8575.3|8577.6|8574.8|30
1642606430000|2022-01-19 15:33:50|8578.6|8575.8|8577.6|8574.8|8578.6|8575.8|8576.6|8573.8|29
1642606440000|2022-01-19 15:34:00|8576.6|8573.8|8580.1|8577.3|8580.6|8577.8|8576.6|8573.8|74
1642606450000|2022-01-19 15:34:10|8579.6|8576.8|8579.6|8576.8|8581.6|8578.8|8579.6|8576.8|27
1642606460000|2022-01-19 15:34:20|8580.1|8577.3|8579.6|8576.8|8581.6|8578.8|8579.6|8576.8|21
1642606470000|2022-01-19 15:34:30|8578.6|8575.8|8576.1|8573.3|8579.6|8576.8|8575.6|8572.8|38
1642606480000|2022-01-19 15:34:40|8575.6|8572.8|8572.6|8569.8|8576.6|8573.8|8572.6|8569.8|574
1642606490000|2022-01-19 15:34:50|8571.6|8568.8|8571.1|8568.3|8572.6|8569.8|8570.6|8567.8|115
1642606500000|2022-01-19 15:35:00|8570.6|8567.8|8573.1|8570.3|8573.1|8570.3|8567.6|8564.8|178
1642606510000|2022-01-19 15:35:10|8572.6|8569.8|8571.6|8568.8|8574.6|8571.8|8571.6|8568.8|53
1642606520000|2022-01-19 15:35:20|8572.6|8569.8|8574.6|8571.8|8574.6|8571.8|8572.6|8569.8|57
1642606530000|2022-01-19 15:35:30|8574.1|8571.3|8569.6|8566.8|8575.6|8572.8|8568.6|8565.8|177
1642606540000|2022-01-19 15:35:40|8569.1|8566.3|8573.1|8570.3|8574.1|8571.3|8569.1|8566.3|77
1642606550000|2022-01-19 15:35:50|8572.6|8569.8|8572.6|8569.8|8573.6|8570.8|8571.6|8568.8|25
1642606560000|2022-01-19 15:36:00|8573.6|8570.8|8573.6|8570.8|8573.6|8570.8|8572.6|8569.8|24
1642606570000|2022-01-19 15:36:10|8574.6|8571.8|8575.6|8572.8|8576.6|8573.8|8574.6|8571.8|39
1642606580000|2022-01-19 15:36:20|8576.1|8573.3|8575.6|8572.8|8576.6|8573.8|8575.6|8572.8|24
1642606590000|2022-01-19 15:36:30|8576.6|8573.8|8575.6|8572.8|8577.6|8574.8|8575.1|8572.3|36
1642606600000|2022-01-19 15:36:40|8575.1|8572.3|8574.6|8571.8|8575.6|8572.8|8573.6|8570.8|48
1642606610000|2022-01-19 15:36:50|8574.1|8571.3|8575.1|8572.3|8575.6|8572.8|8572.6|8569.8|56
1642606620000|2022-01-19 15:37:00|8574.6|8571.8|8576.6|8573.8|8576.6|8573.8|8574.6|8571.8|18
1642606630000|2022-01-19 15:37:10|8577.1|8574.3|8578.6|8575.8|8578.6|8575.8|8575.6|8572.8|151
1642606640000|2022-01-19 15:37:20|8579.6|8576.8|8580.6|8577.8|8583.6|8580.8|8579.6|8576.8|103
1642606650000|2022-01-19 15:37:30|8581.1|8578.3|8581.6|8578.8|8582.6|8579.8|8580.6|8577.8|19
1642606660000|2022-01-19 15:37:40|8581.1|8578.3|8589|8586.2|8590.5|8587.7|8581.1|8578.3|1239
1642606670000|2022-01-19 15:37:50|8589.5|8586.7|8593.5|8590.7|8593.5|8590.7|8589.5|8586.7|313
1642606680000|2022-01-19 15:38:00|8594.5|8591.7|8592.5|8589.7|8594.5|8591.7|8592.5|8589.7|362
1642606690000|2022-01-19 15:38:10|8593|8590.2|8595.5|8592.7|8595.5|8592.7|8590.5|8587.7|862
1642606700000|2022-01-19 15:38:20|8596.5|8593.7|8597.5|8594.7|8598.5|8595.7|8595.5|8592.7|298
1642606710000|2022-01-19 15:38:30|8596.5|8593.7|8601.5|8598.7|8603.5|8600.7|8595.5|8592.7|1929
1642606720000|2022-01-19 15:38:40|8602|8599.2|8601.5|8598.7|8602.5|8599.7|8599|8596.2|548
1642606730000|2022-01-19 15:38:50|8601|8598.2|8593.5|8590.7|8601.5|8598.7|8592.5|8589.7|1456
1642606740000|2022-01-19 15:39:00|8593|8590.2|8592.5|8589.7|8595.5|8592.7|8592.5|8589.7|58
1642606750000|2022-01-19 15:39:10|8591.5|8588.7|8589.5|8586.7|8595.5|8592.7|8589|8586.2|1260
1642606760000|2022-01-19 15:39:20|8590|8587.2|8590|8587.2|8591.5|8588.7|8588.5|8585.7|623
1642606770000|2022-01-19 15:39:30|8590.5|8587.7|8591.5|8588.7|8591.5|8588.7|8589.5|8586.7|178
1642606780000|2022-01-19 15:39:40|8591|8588.2|8593.5|8590.7|8593.5|8590.7|8590.5|8587.7|36
1642606790000|2022-01-19 15:39:50|8592.5|8589.7|8592.5|8589.7|8592.5|8589.7|8592.5|8589.7|24
1642606800000|2022-01-19 15:40:00|8593.5|8590.7|8593.5|8590.7|8595|8592.2|8593|8590.2|68
1642606810000|2022-01-19 15:40:10|8594.5|8591.7|8595.5|8592.7|8595.5|8592.7|8594.5|8591.7|69
1642606820000|2022-01-19 15:40:20|8594.5|8591.7|8597.5|8594.7|8599.5|8596.7|8594.5|8591.7|820
1642606830000|2022-01-19 15:40:30|8598|8595.2|8597.5|8594.7|8600.5|8597.7|8597.5|8594.7|244
1642606840000|2022-01-19 15:40:40|8598|8595.2|8596.5|8593.7|8598.5|8595.7|8596.5|8593.7|273
1642606850000|2022-01-19 15:40:50|8597.5|8594.7|8596.5|8593.7|8600.5|8597.7|8595.5|8592.7|653
1642606860000|2022-01-19 15:41:00|8596|8593.2|8597.5|8594.7|8597.5|8594.7|8594.5|8591.7|135
1642606870000|2022-01-19 15:41:10|8598|8595.2|8596.5|8593.7|8598.5|8595.7|8596.5|8593.7|49
1642606880000|2022-01-19 15:41:20|8595.5|8592.7|8595.5|8592.7|8596.5|8593.7|8595.5|8592.7|39
1642606890000|2022-01-19 15:41:30|8596|8593.2|8594.5|8591.7|8597.5|8594.7|8594.5|8591.7|109
1642606900000|2022-01-19 15:41:40|8595|8592.2|8594.5|8591.7|8595.5|8592.7|8594.5|8591.7|85
1642606910000|2022-01-19 15:41:50|8594|8591.2|8597.5|8594.7|8597.5|8594.7|8593.5|8590.7|57
1642606920000|2022-01-19 15:42:00|8598.5|8595.7|8597.5|8594.7|8600|8597.2|8597.5|8594.7|136
1642606930000|2022-01-19 15:42:10|8597|8594.2|8599.5|8596.7|8599.5|8596.7|8596.5|8593.7|32
1642606940000|2022-01-19 15:42:20|8599|8596.2|8602.5|8599.7|8602.5|8599.7|8598.5|8595.7|256
1642606950000|2022-01-19 15:42:30|8602|8599.2|8600.5|8597.7|8602.5|8599.7|8599.5|8596.7|79
1642606960000|2022-01-19 15:42:40|8601.5|8598.7|8600.5|8597.7|8602.5|8599.7|8599.5|8596.7|56
1642606970000|2022-01-19 15:42:50|8601|8598.2|8603.5|8600.7|8603.5|8600.7|8600.5|8597.7|220
1642606980000|2022-01-19 15:43:00|8602.5|8599.7|8609|8606.2|8610.5|8607.7|8602.5|8599.7|1103
1642606990000|2022-01-19 15:43:10|8609.5|8606.7|8611.5|8608.7|8612.5|8609.7|8609.5|8606.7|183
1642607000000|2022-01-19 15:43:20|8611|8608.2|8615.5|8612.7|8616.5|8613.7|8611|8608.2|416
1642607010000|2022-01-19 15:43:30|8616|8613.2|8614.5|8611.7|8617.4|8614.6|8614.5|8611.7|104
1642607020000|2022-01-19 15:43:40|8615.5|8612.7|8622.5|8619.7|8622.5|8619.7|8615.5|8612.7|399
1642607030000|2022-01-19 15:43:50|8623|8620.2|8623.5|8620.7|8623.5|8620.7|8620.5|8617.7|288
1642607040000|2022-01-19 15:44:00|8622.5|8619.7|8622.5|8619.7|8623.5|8620.7|8620.5|8617.7|327
1642607050000|2022-01-19 15:44:10|8623.5|8620.7|8618.5|8615.7|8623.5|8620.7|8618.5|8615.7|130
1642607060000|2022-01-19 15:44:20|8618|8615.2|8618.5|8615.7|8620.5|8617.7|8617.5|8614.7|157
1642607070000|2022-01-19 15:44:30|8617.5|8614.7|8619.5|8616.7|8620.5|8617.7|8617.5|8614.7|331
1642607080000|2022-01-19 15:44:40|8618.5|8615.7|8617.5|8614.7|8620.5|8617.7|8616.5|8613.7|250
1642607090000|2022-01-19 15:44:50|8618.5|8615.7|8620.5|8617.7|8622.5|8619.7|8618.5|8615.7|107
1642607100000|2022-01-19 15:45:00|8621.5|8618.7|8620.5|8617.7|8623.5|8620.7|8618.5|8615.7|412
1642607110000|2022-01-19 15:45:10|8621|8618.2|8620|8617.2|8622.5|8619.7|8619.5|8616.7|161
1642607120000|2022-01-19 15:45:20|8619.5|8616.7|8619.5|8616.7|8620.5|8617.7|8618.5|8615.7|174
1642607130000|2022-01-19 15:45:30|8618.5|8615.7|8618.5|8615.7|8620.5|8617.7|8618.5|8615.7|130
1642607140000|2022-01-19 15:45:40|8617.5|8614.7|8618.5|8615.7|8619.5|8616.7|8617|8614.2|358
1642607150000|2022-01-19 15:45:50|8618|8615.2|8615.5|8612.7|8618.5|8615.7|8613.5|8610.7|598
1642607160000|2022-01-19 15:46:00|8614.5|8611.7|8613.5|8610.7|8614.5|8611.7|8612.5|8609.7|69
1642607170000|2022-01-19 15:46:10|8612.5|8609.7|8609.5|8606.7|8613|8610.2|8608.5|8605.7|360
1642607180000|2022-01-19 15:46:20|8609|8606.2|8609.5|8606.7|8610.5|8607.7|8608.5|8605.7|62
1642607190000|2022-01-19 15:46:30|8610|8607.2|8611.5|8608.7|8612.5|8609.7|8609.5|8606.7|64
1642607200000|2022-01-19 15:46:40|8612|8609.2|8613.5|8610.7|8614.5|8611.7|8610.5|8607.7|134
1642607210000|2022-01-19 15:46:50|8612.5|8609.7|8610.5|8607.7|8613|8610.2|8610.5|8607.7|63
1642607220000|2022-01-19 15:47:00|8611|8608.2|8608.5|8605.7|8611.5|8608.7|8608.5|8605.7|68
1642607230000|2022-01-19 15:47:10|8608|8605.2|8606|8603.2|8608|8605.2|8605|8602.2|304
1642607240000|2022-01-19 15:47:20|8606.5|8603.7|8607.5|8604.7|8608.5|8605.7|8605|8602.2|192
1642607250000|2022-01-19 15:47:30|8606.5|8603.7|8606.5|8603.7|8607.5|8604.7|8606|8603.2|33
1642607260000|2022-01-19 15:47:40|8607.5|8604.7|8604.5|8601.7|8607.5|8604.7|8604.5|8601.7|392
1642607270000|2022-01-19 15:47:50|8605|8602.2|8601.5|8598.7|8605.5|8602.7|8600.5|8597.7|222
1642607280000|2022-01-19 15:48:00|8600.5|8597.7|8604.5|8601.7|8604.5|8601.7|8600.5|8597.7|83
1642607290000|2022-01-19 15:48:10|8605.5|8602.7|8606.5|8603.7|8606.5|8603.7|8604.5|8601.7|187
1642607300000|2022-01-19 15:48:20|8606|8603.2|8606.5|8603.7|8606.5|8603.7|8605|8602.2|58
1642607310000|2022-01-19 15:48:30|8607|8604.2|8606.5|8603.7|8607.5|8604.7|8605.6|8602.8|60
1642607320000|2022-01-19 15:48:40|8607|8604.2|8604.5|8601.7|8608.5|8605.7|8604|8601.2|194
1642607330000|2022-01-19 15:48:50|8603.5|8600.7|8605.5|8602.7|8606.5|8603.7|8603.5|8600.7|158
1642607340000|2022-01-19 15:49:00|8605|8602.2|8606.5|8603.7|8606.5|8603.7|8604.5|8601.7|24
1642607350000|2022-01-19 15:49:10|||||||||25
1642607360000|2022-01-19 15:49:20|8607.5|8604.7|8607.5|8604.7|8609.5|8606.7|8607.5|8604.7|107
1642607370000|2022-01-19 15:49:30|8607|8604.2|8608.5|8605.7|8608.5|8605.7|8607|8604.2|35
1642607380000|2022-01-19 15:49:40|8609|8606.2|8609.5|8606.7|8609.5|8606.7|8607|8604.2|124
1642607390000|2022-01-19 15:49:50|8608.5|8605.7|8605.5|8602.7|8608.5|8605.7|8605.5|8602.7|157
1642607400000|2022-01-19 15:50:00|8604.5|8601.7|8608.5|8605.7|8608.5|8605.7|8603.5|8600.7|85
1642607410000|2022-01-19 15:50:10|8609.5|8606.7|8613.5|8610.7|8613.5|8610.7|8609.5|8606.7|120
1642607420000|2022-01-19 15:50:20|8614|8611.2|8613.5|8610.7|8614.5|8611.7|8611.5|8608.7|140
1642607430000|2022-01-19 15:50:30|8612.5|8609.7|8612.5|8609.7|8614.5|8611.7|8611.5|8608.7|145
1642607440000|2022-01-19 15:50:40|8613|8610.2|8617|8614.2|8617.5|8614.7|8612.5|8609.7|140
1642607450000|2022-01-19 15:50:50|8617.5|8614.7|8617.5|8614.7|8618.5|8615.7|8617.5|8614.7|109
1642607460000|2022-01-19 15:51:00|8618|8615.2|8618.5|8615.7|8618.5|8615.7|8616.5|8613.7|47
1642607470000|2022-01-19 15:51:10|8618|8615.2|8615.5|8612.7|8618.5|8615.7|8615|8612.2|108
1642607480000|2022-01-19 15:51:20|8616.5|8613.7|8614.5|8611.7|8616.5|8613.7|8613.5|8610.7|73
1642607490000|2022-01-19 15:51:30|8614|8611.2|8615|8612.2|8615.5|8612.7|8613|8610.2|94
1642607500000|2022-01-19 15:51:40|8614.5|8611.7|8619|8616.2|8619.5|8616.7|8614.5|8611.7|207
1642607510000|2022-01-19 15:51:50|8619.5|8616.7|8620|8617.2|8621.5|8618.7|8619|8616.2|98
1642607520000|2022-01-19 15:52:00|8619.5|8616.7|8619.5|8616.7|8620.5|8617.7|8616.5|8613.7|147
1642607530000|2022-01-19 15:52:10|8620|8617.2|8620.5|8617.7|8621.5|8618.7|8619.5|8616.7|27
1642607540000|2022-01-19 15:52:20|8621|8618.2|8619|8616.2|8621.5|8618.7|8619|8616.2|32
1642607550000|2022-01-19 15:52:30|8619.5|8616.7|8616.5|8613.7|8619.5|8616.7|8616.5|8613.7|34
1642607560000|2022-01-19 15:52:40|8615.5|8612.7|8615.5|8612.7|8616.5|8613.7|8614.5|8611.7|131
1642607570000|2022-01-19 15:52:50|8615|8612.2|8613.5|8610.7|8615.5|8612.7|8612.5|8609.7|43
1642607580000|2022-01-19 15:53:00|8613|8610.2|8612.5|8609.7|8613.5|8610.7|8609.5|8606.7|137
1642607590000|2022-01-19 15:53:10|8613.5|8610.7|8612.5|8609.7|8613.5|8610.7|8611.5|8608.7|33
1642607600000|2022-01-19 15:53:20|8613|8610.2|8615|8612.2|8616.5|8613.7|8612.5|8609.7|46
1642607610000|2022-01-19 15:53:30|8615.5|8612.7|8614.5|8611.7|8616.5|8613.7|8614.5|8611.7|13
1642607620000|2022-01-19 15:53:40|8615|8612.2|8615.5|8612.7|8616.5|8613.7|8612.5|8609.7|169
1642607630000|2022-01-19 15:53:50|8618.5|8615.7|8612.5|8609.7|8618.5|8615.7|8611.5|8608.7|286
1642607640000|2022-01-19 15:54:00|8611.5|8608.7|8612.5|8609.7|8612.5|8609.7|8610.5|8607.7|27
1642607650000|2022-01-19 15:54:10|8613|8610.2|8612|8609.2|8613.5|8610.7|8610.5|8607.7|52
1642607660000|2022-01-19 15:54:20|8611.5|8608.7|8611.5|8608.7|8612.5|8609.7|8609.5|8606.7|77
1642607670000|2022-01-19 15:54:30|8612|8609.2|8612.5|8609.7|8613.5|8610.7|8612|8609.2|23
1642607680000|2022-01-19 15:54:40|8613.5|8610.7|8610.5|8607.7|8613.5|8610.7|8610.5|8607.7|20
1642607690000|2022-01-19 15:54:50|8610|8607.2|8612.5|8609.7|8612.5|8609.7|8609.5|8606.7|35
1642607700000|2022-01-19 15:55:00|8612|8609.2|8614.5|8611.7|8615.5|8612.7|8610.5|8607.7|86
1642607710000|2022-01-19 15:55:10|8613.5|8610.7|8612.5|8609.7|8613.5|8610.7|8610.5|8607.7|25
1642607720000|2022-01-19 15:55:20|8613|8610.2|8618|8615.2|8618|8615.2|8612.5|8609.7|253
1642607730000|2022-01-19 15:55:30|8618.5|8615.7|8618.5|8615.7|8619.5|8616.7|8617.5|8614.7|86
1642607740000|2022-01-19 15:55:40|8618|8615.2|8620.5|8617.7|8620.5|8617.7|8618|8615.2|40
1642607750000|2022-01-19 15:55:50|8621.5|8618.7|8620.5|8617.7|8621.5|8618.7|8619.5|8616.7|59
1642607760000|2022-01-19 15:56:00|8619.5|8616.7|8621.5|8618.7|8621.5|8618.7|8619.5|8616.7|265
1642607770000|2022-01-19 15:56:10|8620.5|8617.7|8620.5|8617.7|8622.5|8619.7|8620.5|8617.7|79
1642607780000|2022-01-19 15:56:20|8619.5|8616.7|8620.5|8617.7|8621.5|8618.7|8619.5|8616.7|19
1642607790000|2022-01-19 15:56:30|8621.5|8618.7|8621.5|8618.7|8621.5|8618.7|8619.5|8616.7|63
1642607800000|2022-01-19 15:56:40|8621|8618.2|8614.5|8611.7|8621.5|8618.7|8614.5|8611.7|610
1642607810000|2022-01-19 15:56:50|8615|8612.2|8612.5|8609.7|8615.5|8612.7|8611.5|8608.7|252
1642607820000|2022-01-19 15:57:00|8611.5|8608.7|8610.5|8607.7|8613.5|8610.7|8610.5|8607.7|103
1642607830000|2022-01-19 15:57:10|8610|8607.2|8612.5|8609.7|8612.5|8609.7|8610|8607.2|77
1642607840000|2022-01-19 15:57:20|8611.5|8608.7|8611.5|8608.7|8612.5|8609.7|8610.5|8607.7|38
1642607850000|2022-01-19 15:57:30|8611|8608.2|8611.5|8608.7|8611.5|8608.7|8610.5|8607.7|19
1642607860000|2022-01-19 15:57:40|8610.5|8607.7|8610.5|8607.7|8611.5|8608.7|8610.5|8607.7|56
1642607870000|2022-01-19 15:57:50|8611|8608.2|8613|8610.2|8613.5|8610.7|8611|8608.2|59
1642607880000|2022-01-19 15:58:00|8613.5|8610.7|8612|8609.2|8614.5|8611.7|8611.5|8608.7|84
1642607890000|2022-01-19 15:58:10|8611.5|8608.7|8612.5|8609.7|8612.5|8609.7|8610.5|8607.7|22
1642607900000|2022-01-19 15:58:20|8612|8609.2|8610.5|8607.7|8612.5|8609.7|8609.5|8606.7|50
1642607910000|2022-01-19 15:58:30|8609.5|8606.7|8609|8606.2|8612.5|8609.7|8609|8606.2|113
1642607920000|2022-01-19 15:58:40|8608.5|8605.7|8606.5|8603.7|8608.5|8605.7|8604.6|8601.8|120
1642607930000|2022-01-19 15:58:50|8607.5|8604.7|8608.5|8605.7|8608.5|8605.7|8607.5|8604.7|26
1642607940000|2022-01-19 15:59:00|8607.6|8604.8|8606.5|8603.7|8608.5|8605.7|8605.6|8602.8|55
1642607950000|2022-01-19 15:59:10|8607.5|8604.7|8608|8605.2|8610.5|8607.7|8607.5|8604.7|146
1642607960000|2022-01-19 15:59:20|8607.5|8604.7|8616|8613.2|8616.5|8613.7|8607.5|8604.7|120
1642607970000|2022-01-19 15:59:30|8615.5|8612.7|8617.5|8614.7|8618.5|8615.7|8615.5|8612.7|135
1642607980000|2022-01-19 15:59:40|8617|8614.2|8616.5|8613.7|8619.5|8616.7|8615.5|8612.7|151
1642607990000|2022-01-19 15:59:50|8617.5|8614.7|8614.5|8611.7|8617.5|8614.7|8614.5|8611.7|91
1642608000000|2022-01-19 16:00:00|8613.5|8610.7|8613.5|8610.7|8615|8612.2|8612.5|8609.7|88
1642608010000|2022-01-19 16:00:10|8614|8611.2|8617.5|8614.7|8618|8615.2|8614|8611.2|76
1642608020000|2022-01-19 16:00:20|8618|8615.2|8619|8616.2|8620.5|8617.7|8617.5|8614.7|99
1642608030000|2022-01-19 16:00:30|8618.5|8615.7|8619|8616.2|8620.5|8617.7|8617.5|8614.7|38
1642608040000|2022-01-19 16:00:40|8619.5|8616.7|8619.5|8616.7|8619.5|8616.7|8618.5|8615.7|47
1642608050000|2022-01-19 16:00:50|8618.5|8615.7|8618.5|8615.7|8619.5|8616.7|8618.5|8615.7|29
1642608060000|2022-01-19 16:01:00|8619|8616.2|8620.5|8617.7|8622.5|8619.7|8618.5|8615.7|78
1642608070000|2022-01-19 16:01:10|8619.5|8616.7|8620.5|8617.7|8620.5|8617.7|8618.5|8615.7|62
1642608080000|2022-01-19 16:01:20|8621.5|8618.7|8622.5|8619.7|8622.5|8619.7|8621.5|8618.7|117
1642608090000|2022-01-19 16:01:30|8623.5|8620.7|8621.5|8618.7|8623.5|8620.7|8621.5|8618.7|189
1642608100000|2022-01-19 16:01:40|8622|8619.2|8627.5|8624.7|8627.5|8624.7|8621.5|8618.7|286
1642608110000|2022-01-19 16:01:50|8628.5|8625.7|8622.5|8619.7|8628.5|8625.7|8622.5|8619.7|177
1642608120000|2022-01-19 16:02:00|8623|8620.2|8622.5|8619.7|8624.5|8621.7|8622.5|8619.7|63
1642608130000|2022-01-19 16:02:10|8621.5|8618.7|8621.5|8618.7|8622.5|8619.7|8620.5|8617.7|58
1642608140000|2022-01-19 16:02:20|8620.5|8617.7|8623.5|8620.7|8623.5|8620.7|8620.5|8617.7|39
1642608150000|2022-01-19 16:02:30|8623|8620.2|8620|8617.2|8623.5|8620.7|8619.5|8616.7|46
1642608160000|2022-01-19 16:02:40|8619.5|8616.7|8621.5|8618.7|8622|8619.2|8619.5|8616.7|25
1642608170000|2022-01-19 16:02:50|8620.5|8617.7|8621.5|8618.7|8622|8619.2|8619.5|8616.7|130
1642608180000|2022-01-19 16:03:00|8621|8618.2|8621.5|8618.7|8622.5|8619.7|8620.5|8617.7|34
1642608190000|2022-01-19 16:03:10|8621|8618.2|8616|8613.2|8621|8618.2|8615.5|8612.7|199
1642608200000|2022-01-19 16:03:20|8615.5|8612.7|8618.5|8615.7|8619.5|8616.7|8615.5|8612.7|52
1642608210000|2022-01-19 16:03:30|8618|8615.2|8621.5|8618.7|8621.5|8618.7|8617.5|8614.7|39
1642608220000|2022-01-19 16:03:40|8622|8619.2|8624.5|8621.7|8625.5|8622.7|8622|8619.2|80
1642608230000|2022-01-19 16:03:50|8625.5|8622.7|8624.5|8621.7|8626.5|8623.7|8623.5|8620.7|95
1642608240000|2022-01-19 16:04:00|8623.5|8620.7|8625.5|8622.7|8625.5|8622.7|8622.5|8619.7|42
1642608250000|2022-01-19 16:04:10|8624.5|8621.7|8622.5|8619.7|8625.5|8622.7|8622.5|8619.7|51
1642608260000|2022-01-19 16:04:20|8621.5|8618.7|8622.5|8619.7|8622.5|8619.7|8621.5|8618.7|37
1642608270000|2022-01-19 16:04:30|8621.5|8618.7|8621.5|8618.7|8622.5|8619.7|8621.5|8618.7|42
1642608280000|2022-01-19 16:04:40|8622|8619.2|8623.5|8620.7|8624|8621.2|8621.5|8618.7|17
1642608290000|2022-01-19 16:04:50|8624|8621.2|8625.5|8622.7|8627.5|8624.7|8623.5|8620.7|118
1642608300000|2022-01-19 16:05:00|8624.5|8621.7|8623.5|8620.7|8625.5|8622.7|8622.5|8619.7|98
1642608310000|2022-01-19 16:05:10|8624|8621.2|8624.5|8621.7|8625.5|8622.7|8623.5|8620.7|39
1642608320000|2022-01-19 16:05:20|8625.4|8622.6|8624.5|8621.7|8626.5|8623.7|8624.5|8621.7|74
1642608330000|2022-01-19 16:05:30|8623.5|8620.7|8622.5|8619.7|8623.5|8620.7|8622|8619.2|57
1642608340000|2022-01-19 16:05:40|8622|8619.2|8623.5|8620.7|8623.5|8620.7|8620.5|8617.7|92
1642608350000|2022-01-19 16:05:50|8622.5|8619.7|8621|8618.2|8622.5|8619.7|8620.5|8617.7|33
1642608360000|2022-01-19 16:06:00|8620.5|8617.7|8621|8618.2|8621.4|8618.6|8619.5|8616.7|64
1642608370000|2022-01-19 16:06:10|8620.5|8617.7|8619.5|8616.7|8621.5|8618.7|8619.5|8616.7|21
1642608380000|2022-01-19 16:06:20|8618.5|8615.7|8618.5|8615.7|8618.5|8615.7|8618.5|8615.7|16
1642608390000|2022-01-19 16:06:30|8619.4|8616.6|8620.5|8617.7|8621.5|8618.7|8618.5|8615.7|77
1642608400000|2022-01-19 16:06:40|8621.4|8618.6|8622.5|8619.7|8623.4|8620.6|8621.4|8618.6|38
1642608410000|2022-01-19 16:06:50|8623.5|8620.7|8623.4|8620.6|8623.5|8620.7|8623.4|8620.6|8
1642608420000|2022-01-19 16:07:00|8623.5|8620.7|8625.5|8622.7|8625.5|8622.7|8622.4|8619.6|75
1642608430000|2022-01-19 16:07:10|8624.5|8621.7|8623.5|8620.7|8624.5|8621.7|8622.5|8619.7|33
1642608440000|2022-01-19 16:07:20|8623|8620.2|8622.5|8619.7|8624.5|8621.7|8622.5|8619.7|49
1642608450000|2022-01-19 16:07:30|8623|8620.2|8623.5|8620.7|8623.5|8620.7|8622.5|8619.7|12
1642608460000|2022-01-19 16:07:40|8622.5|8619.7|8618.5|8615.7|8622.5|8619.7|8618.5|8615.7|103
1642608470000|2022-01-19 16:07:50|8619|8616.2|8619.4|8616.6|8619.4|8616.6|8616.5|8613.7|80
1642608480000|2022-01-19 16:08:00|8619.5|8616.7|8618.5|8615.7|8620.5|8617.7|8618.5|8615.7|25
1642608490000|2022-01-19 16:08:10|8617.5|8614.7|8617.5|8614.7|8618.5|8615.7|8617.5|8614.7|18
1642608500000|2022-01-19 16:08:20|8616.5|8613.7|8617.5|8614.7|8618.5|8615.7|8616.5|8613.7|71
1642608510000|2022-01-19 16:08:30|8617.4|8614.6|8616.4|8613.6|8618.4|8615.6|8615.4|8612.6|99
1642608520000|2022-01-19 16:08:40|8616.5|8613.7|8617.4|8614.6|8618.4|8615.6|8616.4|8613.6|16
1642608530000|2022-01-19 16:08:50|8616.5|8613.7|8616.4|8613.6|8616.5|8613.7|8615|8612.2|35
1642608540000|2022-01-19 16:09:00|8616.5|8613.7|8618.4|8615.6|8619.4|8616.6|8616.4|8613.6|70
1642608550000|2022-01-19 16:09:10|8619.4|8616.6|8620.5|8617.7|8620.5|8617.7|8619.4|8616.6|29
1642608560000|2022-01-19 16:09:20|8620.4|8617.6|8619.4|8616.6|8620.4|8617.6|8619.4|8616.6|11
1642608570000|2022-01-19 16:09:30|8618.5|8615.7|8619.4|8616.6|8620.5|8617.7|8618.5|8615.7|86
1642608580000|2022-01-19 16:09:40|8620|8617.2|8619.5|8616.7|8621|8618.2|8619.4|8616.6|73
1642608590000|2022-01-19 16:09:50|8619.9|8617.1|8619.4|8616.6|8620.5|8617.7|8618.5|8615.7|36
1642608600000|2022-01-19 16:10:00|8619|8616.2|8618.4|8615.6|8619.4|8616.6|8617.4|8614.6|51
1642608610000|2022-01-19 16:10:10|8618|8615.2|8618.4|8615.6|8618.5|8615.7|8617.4|8614.6|57
1642608620000|2022-01-19 16:10:20|8618.9|8616.1|8618.4|8615.6|8619.5|8616.7|8616.5|8613.7|38
1642608630000|2022-01-19 16:10:30|8618|8615.2|8617.4|8614.6|8618.5|8615.7|8616.4|8613.6|38
1642608640000|2022-01-19 16:10:40|8617.9|8615.1|8619.4|8616.6|8619.4|8616.6|8617.9|8615.1|37
1642608650000|2022-01-19 16:10:50|8619.5|8616.7|8624.4|8621.6|8624.5|8621.7|8619.4|8616.6|158
1642608660000|2022-01-19 16:11:00|8623.9|8621.1|8625.9|8623.1|8627.4|8624.6|8623.9|8621.1|82
1642608670000|2022-01-19 16:11:10|8626.4|8623.6|8624.4|8621.6|8626.4|8623.6|8624.4|8621.6|19
1642608680000|2022-01-19 16:11:20|8624|8621.2|8623.4|8620.6|8624.5|8621.7|8623.4|8620.6|24
1642608690000|2022-01-19 16:11:30|8623.5|8620.7|8624.4|8621.6|8624.4|8621.6|8623.5|8620.7|13
1642608700000|2022-01-19 16:11:40|8624.9|8622.1|8626.4|8623.6|8627.4|8624.6|8624.9|8622.1|91
1642608710000|2022-01-19 16:11:50|8625.9|8623.1|8623.4|8620.6|8626.4|8623.6|8623.4|8620.6|69
1642608720000|2022-01-19 16:12:00|8623|8620.2|8623.5|8620.7|8624.4|8621.6|8621.5|8618.7|104
1642608730000|2022-01-19 16:12:10|8623.4|8620.6|8622|8619.2|8623.5|8620.7|8621.5|8618.7|24
1642608740000|2022-01-19 16:12:20|8621.5|8618.7|8622.5|8619.7|8623.5|8620.7|8621.4|8618.6|55
1642608750000|2022-01-19 16:12:30|8622.4|8619.6|8621.5|8618.7|8622.4|8619.6|8621|8618.2|43
1642608760000|2022-01-19 16:12:40|8622.4|8619.6|8624.4|8621.6|8624.5|8621.7|8622.4|8619.6|60
1642608770000|2022-01-19 16:12:50|8624.5|8621.7|8623.4|8620.6|8625.5|8622.7|8623.4|8620.6|147
1642608780000|2022-01-19 16:13:00|8623.9|8621.1|8623.4|8620.6|8624.4|8621.6|8622.4|8619.6|46
1642608790000|2022-01-19 16:13:10|8624.4|8621.6|8622.4|8619.6|8624.4|8621.6|8622.4|8619.6|14
1642608800000|2022-01-19 16:13:20|8622.9|8620.1|8622.9|8620.1|8623.4|8620.6|8622.4|8619.6|21
1642608810000|2022-01-19 16:13:30|8623.4|8620.6|8624.9|8622.1|8625.4|8622.6|8622.4|8619.6|34
1642608820000|2022-01-19 16:13:40|8625.4|8622.6|8623.4|8620.6|8626.4|8623.6|8623.4|8620.6|82
1642608830000|2022-01-19 16:13:50|8623.9|8621.1|8624.4|8621.6|8625.4|8622.6|8623.4|8620.6|67
1642608840000|2022-01-19 16:14:00|8623.4|8620.6|8625.9|8623.1|8625.9|8623.1|8623.4|8620.6|64
1642608850000|2022-01-19 16:14:10|8626.4|8623.6|8625.4|8622.6|8626.4|8623.6|8625.4|8622.6|52
1642608860000|2022-01-19 16:14:20|8624.9|8622.1|8626.4|8623.6|8626.4|8623.6|8623.4|8620.6|143
1642608870000|2022-01-19 16:14:30|8627.4|8624.6|8630.9|8628.1|8632.9|8630.1|8627.4|8624.6|214
1642608880000|2022-01-19 16:14:40|8630.4|8627.6|8631.4|8628.6|8632.4|8629.6|8630.4|8627.6|124
1642608890000|2022-01-19 16:14:50|8632.4|8629.6|8635.9|8633.1|8635.9|8633.1|8631.4|8628.6|234
1642608900000|2022-01-19 16:15:00|8635.4|8632.6|8634.4|8631.6|8636.4|8633.6|8634.4|8631.6|84
1642608910000|2022-01-19 16:15:10|8633.4|8630.6|8632.4|8629.6|8633.4|8630.6|8630.4|8627.6|109
1642608920000|2022-01-19 16:15:20|8633.4|8630.6|8634.4|8631.6|8635.4|8632.6|8633.4|8630.6|38
1642608930000|2022-01-19 16:15:30|8634.9|8632.1|8634.4|8631.6|8635.4|8632.6|8634.4|8631.6|59
1642608940000|2022-01-19 16:15:40|8633.4|8630.6|8632.4|8629.6|8633.9|8631.1|8631.9|8629.1|91
1642608950000|2022-01-19 16:15:50|8633.4|8630.6|8634.4|8631.6|8635.4|8632.6|8632.4|8629.6|44
1642608960000|2022-01-19 16:16:00|8634.9|8632.1|8634.4|8631.6|8635.4|8632.6|8634.4|8631.6|27
1642608970000|2022-01-19 16:16:10|8633.4|8630.6|8631.4|8628.6|8633.4|8630.6|8631.4|8628.6|66
1642608980000|2022-01-19 16:16:20|8631.9|8629.1|8632.9|8630.1|8633.4|8630.6|8631.9|8629.1|26
1642608990000|2022-01-19 16:16:30|8633.4|8630.6|8632.4|8629.6|8633.4|8630.6|8632.4|8629.6|25
1642609000000|2022-01-19 16:16:40|8631.4|8628.6|8631.4|8628.6|8632.4|8629.6|8630.4|8627.6|45
1642609010000|2022-01-19 16:16:50|8632.4|8629.6|8629.4|8626.6|8632.4|8629.6|8628.4|8625.6|68
1642609020000|2022-01-19 16:17:00|8629.9|8627.1|8630.4|8627.6|8631.4|8628.6|8629.4|8626.6|49
1642609030000|2022-01-19 16:17:10|8629.9|8627.1|8632.9|8630.1|8633.4|8630.6|8629.9|8627.1|50
1642609040000|2022-01-19 16:17:20|8633.4|8630.6|8632.4|8629.6|8634.4|8631.6|8632.4|8629.6|14
1642609050000|2022-01-19 16:17:30|8632.9|8630.1|8635.4|8632.6|8635.4|8632.6|8632.4|8629.6|21
1642609060000|2022-01-19 16:17:40|8634.9|8632.1|8636.4|8633.6|8639.4|8636.6|8633.4|8630.6|264
1642609070000|2022-01-19 16:17:50|8636.9|8634.1|8641.4|8638.6|8642.4|8639.6|8636.4|8633.6|437
1642609080000|2022-01-19 16:18:00|8642.4|8639.6|8636.4|8633.6|8644.4|8641.6|8636.4|8633.6|285
1642609090000|2022-01-19 16:18:10|8635.9|8633.1|8637.4|8634.6|8637.4|8634.6|8635.4|8632.6|72
1642609100000|2022-01-19 16:18:20|8636.9|8634.1|8635.4|8632.6|8638.4|8635.6|8634.4|8631.6|97
1642609110000|2022-01-19 16:18:30|8635.9|8633.1|8637.4|8634.6|8638.4|8635.6|8634.4|8631.6|185
1642609120000|2022-01-19 16:18:40|8636.4|8633.6|8638.4|8635.6|8639.4|8636.6|8636.4|8633.6|48
1642609130000|2022-01-19 16:18:50|8637.4|8634.6|8636.4|8633.6|8638.4|8635.6|8635.4|8632.6|41
1642609140000|2022-01-19 16:19:00|8635.9|8633.1|8639.4|8636.6|8640.4|8637.6|8635.9|8633.1|98
1642609150000|2022-01-19 16:19:10|8638.4|8635.6|8638.4|8635.6|8639.4|8636.6|8637.4|8634.6|35
1642609160000|2022-01-19 16:19:20|8637.9|8635.1|8634.4|8631.6|8639.4|8636.6|8634.4|8631.6|70
1642609170000|2022-01-19 16:19:30|8634.9|8632.1|8634.4|8631.6|8635.4|8632.6|8633.4|8630.6|42
1642609180000|2022-01-19 16:19:40|8635.4|8632.6|8636.4|8633.6|8637.4|8634.6|8634.4|8631.6|50
1642609190000|2022-01-19 16:19:50|8635.9|8633.1|8634.4|8631.6|8637.4|8634.6|8634.4|8631.6|36
1642609200000|2022-01-19 16:20:00|8633.9|8631.1|8632.4|8629.6|8635.4|8632.6|8632.4|8629.6|41
1642609210000|2022-01-19 16:20:10|8632.9|8630.1|8633.4|8630.6|8633.9|8631.1|8631.9|8629.1|64
1642609220000|2022-01-19 16:20:20|8633.9|8631.1|8635.4|8632.6|8635.4|8632.6|8633.4|8630.6|37
1642609230000|2022-01-19 16:20:30|8634.9|8632.1|8632.4|8629.6|8635.4|8632.6|8632.4|8629.6|33
1642609240000|2022-01-19 16:20:40|8631.9|8629.1|8632.4|8629.6|8633.4|8630.6|8628.4|8625.6|291
1642609250000|2022-01-19 16:20:50|8631.9|8629.1|8631.4|8628.6|8632.4|8629.6|8630.4|8627.6|46
1642609260000|2022-01-19 16:21:00|8630.9|8628.1|8629.4|8626.6|8630.9|8628.1|8627.4|8624.6|120
1642609270000|2022-01-19 16:21:10|8629.9|8627.1|8630.4|8627.6|8630.4|8627.6|8627.4|8624.6|72
1642609280000|2022-01-19 16:21:20|8629.4|8626.6|8629.4|8626.6|8629.4|8626.6|8629.4|8626.6|32
1642609290000|2022-01-19 16:21:30|8628.9|8626.1|8629.4|8626.6|8630.4|8627.6|8628.9|8626.1|38
1642609300000|2022-01-19 16:21:40|8630.4|8627.6|8630.4|8627.6|8631.4|8628.6|8629.4|8626.6|32
1642609310000|2022-01-19 16:21:50|8629.4|8626.6|8630.4|8627.6|8630.4|8627.6|8628.4|8625.6|63
1642609320000|2022-01-19 16:22:00|8629.4|8626.6|8630.4|8627.6|8632.4|8629.6|8629.4|8626.6|60
1642609330000|2022-01-19 16:22:10|8631.4|8628.6|8632.9|8630.1|8633.4|8630.6|8630.4|8627.6|37
1642609340000|2022-01-19 16:22:20|8632.4|8629.6|8629.9|8627.1|8632.4|8629.6|8629.9|8627.1|55
1642609350000|2022-01-19 16:22:30|8629.4|8626.6|8631.4|8628.6|8632.4|8629.6|8629.4|8626.6|77
1642609360000|2022-01-19 16:22:40|8630.4|8627.6|8629.9|8627.1|8632.4|8629.6|8629.4|8626.6|33
1642609370000|2022-01-19 16:22:50|8630.4|8627.6|8628.4|8625.6|8630.4|8627.6|8626.9|8624.1|147
1642609380000|2022-01-19 16:23:00|8629.4|8626.6|8627.4|8624.6|8630.4|8627.6|8626.4|8623.6|36
1642609390000|2022-01-19 16:23:10|8628.4|8625.6|8629.4|8626.6|8630.4|8627.6|8628.4|8625.6|32
1642609400000|2022-01-19 16:23:20|8628.4|8625.6|8627.4|8624.6|8628.4|8625.6|8627.4|8624.6|28
1642609410000|2022-01-19 16:23:30|8627.9|8625.1|8628.4|8625.6|8629.9|8627.1|8627.4|8624.6|71
1642609420000|2022-01-19 16:23:40|8628.9|8626.1|8628.4|8625.6|8629.4|8626.6|8627.9|8625.1|73
1642609430000|2022-01-19 16:23:50|8628.9|8626.1|8629.4|8626.6|8630.4|8627.6|8628.4|8625.6|150
1642609440000|2022-01-19 16:24:00|8629.9|8627.1|8630.4|8627.6|8630.9|8628.1|8629.4|8626.6|15
1642609450000|2022-01-19 16:24:10|8629.4|8626.6|8629.4|8626.6|8630.4|8627.6|8628.4|8625.6|25
1642609460000|2022-01-19 16:24:20|8629.9|8627.1|8628.4|8625.6|8629.9|8627.1|8627.4|8624.6|18
1642609470000|2022-01-19 16:24:30|8628.9|8626.1|8628.4|8625.6|8629.4|8626.6|8628.4|8625.6|16
1642609480000|2022-01-19 16:24:40|8627.4|8624.6|8625.9|8623.1|8627.4|8624.6|8624.4|8621.6|62
1642609490000|2022-01-19 16:24:50|8626.4|8623.6|8628.4|8625.6|8628.4|8625.6|8625.9|8623.1|16
1642609500000|2022-01-19 16:25:00|8626.5|8623.7|8626.4|8623.6|8627.4|8624.6|8625.4|8622.6|66
1642609510000|2022-01-19 16:25:10|8627.4|8624.6|8625.4|8622.6|8627.4|8624.6|8624.9|8622.1|71
1642609520000|2022-01-19 16:25:20|8625.9|8623.1|8624.4|8621.6|8625.9|8623.1|8622.9|8620.1|72
1642609530000|2022-01-19 16:25:30|8623.9|8621.1|8625.4|8622.6|8625.4|8622.6|8623.9|8621.1|31
1642609540000|2022-01-19 16:25:40|8624.4|8621.6|8624.4|8621.6|8624.4|8621.6|8623.9|8621.1|30
1642609550000|2022-01-19 16:25:50|8624.9|8622.1|8625.9|8623.1|8626.4|8623.6|8624.4|8621.6|34
1642609560000|2022-01-19 16:26:00|8626.4|8623.6|8627.4|8624.6|8627.4|8624.6|8622.4|8619.6|77
1642609570000|2022-01-19 16:26:10|8626.9|8624.1|8627.4|8624.6|8627.4|8624.6|8625.9|8623.1|22
1642609580000|2022-01-19 16:26:20|8628.4|8625.6|8628.4|8625.6|8629.4|8626.6|8627.4|8624.6|194
1642609590000|2022-01-19 16:26:30|8627.9|8625.1|8627.4|8624.6|8628.4|8625.6|8627.4|8624.6|14
1642609600000|2022-01-19 16:26:40|8626.4|8623.6|8628.4|8625.6|8628.9|8626.1|8626.4|8623.6|18
1642609610000|2022-01-19 16:26:50|8627.4|8624.6|8626.4|8623.6|8627.4|8624.6|8624.4|8621.6|47
1642609620000|2022-01-19 16:27:00|8625.9|8623.1|8625.9|8623.1|8626.4|8623.6|8624.4|8621.6|43
1642609630000|2022-01-19 16:27:10|8625.4|8622.6|8627.4|8624.6|8628.4|8625.6|8625.4|8622.6|17
1642609640000|2022-01-19 16:27:20|8626.9|8624.1|8629.9|8627.1|8630.4|8627.6|8625.4|8622.6|41
1642609650000|2022-01-19 16:27:30|8629.4|8626.6|8629.4|8626.6|8629.9|8627.1|8627.4|8624.6|26
1642609660000|2022-01-19 16:27:40|8629.9|8627.1|8631.4|8628.6|8631.4|8628.6|8629.4|8626.6|26
1642609670000|2022-01-19 16:27:50|8630.9|8628.1|8631.4|8628.6|8631.4|8628.6|8630.4|8627.6|25
1642609680000|2022-01-19 16:28:00|8632.4|8629.6|8634.4|8631.6|8635.4|8632.6|8631.4|8628.6|363
1642609690000|2022-01-19 16:28:10|8633.4|8630.6|8632.9|8630.1|8633.4|8630.6|8632.4|8629.6|52
1642609700000|2022-01-19 16:28:20|8632.4|8629.6|8632.4|8629.6|8634.4|8631.6|8632.4|8629.6|38
1642609710000|2022-01-19 16:28:30|8631.4|8628.6|8631.4|8628.6|8632.4|8629.6|8630.4|8627.6|233
1642609720000|2022-01-19 16:28:40|8630.4|8627.6|8634.4|8631.6|8634.4|8631.6|8630.4|8627.6|112
1642609730000|2022-01-19 16:28:50|8635.4|8632.6|8635.4|8632.6|8635.4|8632.6|8633.9|8631.1|59
1642609740000|2022-01-19 16:29:00|8635.9|8633.1|8637.4|8634.6|8638.4|8635.6|8634.4|8631.6|85
1642609750000|2022-01-19 16:29:10|8636.9|8634.1|8634.9|8632.1|8637.4|8634.6|8632.4|8629.6|85
1642609760000|2022-01-19 16:29:20|8634.4|8631.6|8636.4|8633.6|8636.4|8633.6|8634.4|8631.6|58
1642609770000|2022-01-19 16:29:30|8635.9|8633.1|8635.9|8633.1|8637.4|8634.6|8634.4|8631.6|56
1642609780000|2022-01-19 16:29:40|8635.4|8632.6|8630.4|8627.6|8635.4|8632.6|8629.4|8626.6|85
1642609790000|2022-01-19 16:29:50|8629.4|8626.6|8629.4|8626.6|8631.4|8628.6|8628.4|8625.6|189
1642609800000|2022-01-19 16:30:00|8630.4|8627.6|8633.4|8630.6|8633.4|8630.6|8628.4|8625.6|108
1642609810000|2022-01-19 16:30:10|8633.9|8631.1|8638.4|8635.6|8638.4|8635.6|8633.4|8630.6|206
1642609820000|2022-01-19 16:30:20|8639.3|8636.5|8637.4|8634.6|8639.4|8636.6|8636.4|8633.6|187
1642609830000|2022-01-19 16:30:30|8636.9|8634.1|8637.4|8634.6|8637.4|8634.6|8635.9|8633.1|83
1642609840000|2022-01-19 16:30:40|8638.3|8635.5|8640.4|8637.6|8640.4|8637.6|8638.3|8635.5|132
1642609850000|2022-01-19 16:30:50|8641.3|8638.5|8638.4|8635.6|8641.3|8638.5|8638.4|8635.6|34
1642609860000|2022-01-19 16:31:00|8639.4|8636.6|8638.4|8635.6|8639.4|8636.6|8637.4|8634.6|57
1642609870000|2022-01-19 16:31:10|8637.9|8635.1|8632.4|8629.6|8637.9|8635.1|8632.3|8629.5|159
1642609880000|2022-01-19 16:31:20|8631.9|8629.1|8628.4|8625.6|8631.9|8629.1|8627.4|8624.6|66
1642609890000|2022-01-19 16:31:30|8627.4|8624.6|8626.9|8624.1|8628.4|8625.6|8626.4|8623.6|105
1642609900000|2022-01-19 16:31:40|8626.4|8623.6|8622.4|8619.6|8626.9|8624.1|8622.4|8619.6|275
1642609910000|2022-01-19 16:31:50|8623.4|8620.6|8622.9|8620.1|8623.4|8620.6|8622.4|8619.6|32
1642609920000|2022-01-19 16:32:00|8623.4|8620.6|8619.4|8616.6|8623.4|8620.6|8617.4|8614.6|168
1642609930000|2022-01-19 16:32:10|8618.4|8615.6|8616.4|8613.6|8619.4|8616.6|8615.4|8612.6|141
1642609940000|2022-01-19 16:32:20|8617.4|8614.6|8610.4|8607.6|8619.4|8616.6|8610.4|8607.6|193
1642609950000|2022-01-19 16:32:30|8611.4|8608.6|8613.4|8610.6|8613.4|8610.6|8610.4|8607.6|113
1642609960000|2022-01-19 16:32:40|8612.4|8609.6|8615.4|8612.6|8615.4|8612.6|8612.4|8609.6|81
1642609970000|2022-01-19 16:32:50|8615.9|8613.1|8617.4|8614.6|8618.4|8615.6|8615.9|8613.1|92
1642609980000|2022-01-19 16:33:00|8617.9|8615.1|8617.4|8614.6|8618.4|8615.6|8615.4|8612.6|102
1642609990000|2022-01-19 16:33:10|8616.9|8614.1|8618.4|8615.6|8618.4|8615.6|8616.4|8613.6|40
1642610000000|2022-01-19 16:33:20|8617.9|8615.1|8617.4|8614.6|8618.9|8616.1|8616.4|8613.6|147
1642610010000|2022-01-19 16:33:30|8618.4|8615.6|8618.4|8615.6|8619.4|8616.6|8617.4|8614.6|67
1642610020000|2022-01-19 16:33:40|8618.9|8616.1|8622.4|8619.6|8623.4|8620.6|8618.9|8616.1|75
1642610030000|2022-01-19 16:33:50|8622.9|8620.1|8623.4|8620.6|8624.3|8621.5|8621.4|8618.6|62
1642610040000|2022-01-19 16:34:00|8624.4|8621.6|8620.4|8617.6|8624.4|8621.6|8619.4|8616.6|81
1642610050000|2022-01-19 16:34:10|8619.9|8617.1|8620.4|8617.6|8620.4|8617.6|8618.4|8615.6|65
1642610060000|2022-01-19 16:34:20|8619.4|8616.6|8623.3|8620.5|8623.3|8620.5|8619.4|8616.6|51
1642610070000|2022-01-19 16:34:30|8622.4|8619.6|8624.9|8622.1|8625.3|8622.5|8622.4|8619.6|167
1642610080000|2022-01-19 16:34:40|8624.4|8621.6|8625.4|8622.6|8626.4|8623.6|8624.4|8621.6|44
1642610090000|2022-01-19 16:34:50|8625.9|8623.1|8626.9|8624.1|8627.4|8624.6|8625.4|8622.6|70
1642610100000|2022-01-19 16:35:00|8626.4|8623.6|8628.4|8625.6|8628.4|8625.6|8624.9|8622.1|96
1642610110000|2022-01-19 16:35:10|8629.4|8626.6|8631.4|8628.6|8631.4|8628.6|8629.4|8626.6|61
1642610120000|2022-01-19 16:35:20|8631.3|8628.5|8629.8|8627|8631.3|8628.5|8629.3|8626.5|28
1642610130000|2022-01-19 16:35:30|8629.4|8626.6|8628.4|8625.6|8629.9|8627.1|8627.4|8624.6|41
1642610140000|2022-01-19 16:35:40|8627.9|8625.1|8626.9|8624.1|8628.4|8625.6|8626.4|8623.6|129
1642610150000|2022-01-19 16:35:50|8626.4|8623.6|8628.4|8625.6|8628.4|8625.6|8626.4|8623.6|22
1642610160000|2022-01-19 16:36:00|8629.3|8626.5|8626.4|8623.6|8629.4|8626.6|8626.4|8623.6|68
1642610170000|2022-01-19 16:36:10|8625.9|8623.1|8625.4|8622.6|8626.4|8623.6|8624.9|8622.1|64
1642610180000|2022-01-19 16:36:20|8626.4|8623.6|8628.4|8625.6|8629.4|8626.6|8625.4|8622.6|202
1642610190000|2022-01-19 16:36:30|8628.9|8626.1|8627.9|8625.1|8629.4|8626.6|8627.4|8624.6|29
1642610200000|2022-01-19 16:36:40|8627.4|8624.6|8626.4|8623.6|8628.4|8625.6|8625.4|8622.6|33
1642610210000|2022-01-19 16:36:50|8625.4|8622.6|8625.4|8622.6|8626.4|8623.6|8624.9|8622.1|20
1642610220000|2022-01-19 16:37:00|8624.9|8622.1|8623.4|8620.6|8625.4|8622.6|8623.4|8620.6|69
1642610230000|2022-01-19 16:37:10|8624.4|8621.6|8626.9|8624.1|8627.4|8624.6|8623.9|8621.1|59
1642610240000|2022-01-19 16:37:20|8627.4|8624.6|8624.4|8621.6|8627.4|8624.6|8623.9|8621.1|48
1642610250000|2022-01-19 16:37:30|8623.4|8620.6|8622.4|8619.6|8623.4|8620.6|8622.4|8619.6|22
1642610260000|2022-01-19 16:37:40|8623.4|8620.6|8623.4|8620.6|8624.4|8621.6|8622.4|8619.6|53
1642610270000|2022-01-19 16:37:50|8623.9|8621.1|8624.4|8621.6|8624.4|8621.6|8622.4|8619.6|28
1642610280000|2022-01-19 16:38:00|8625.3|8622.5|8628.4|8625.6|8629.3|8626.5|8624.4|8621.6|78
1642610290000|2022-01-19 16:38:10|8629.3|8626.5|8630.9|8628.1|8631.3|8628.5|8629.3|8626.5|41
1642610300000|2022-01-19 16:38:20|8630.4|8627.6|8630.4|8627.6|8631.3|8628.5|8630.3|8627.5|23
1642610310000|2022-01-19 16:38:30|8630.3|8627.5|8630.4|8627.6|8630.9|8628.1|8630.3|8627.5|6
1642610320000|2022-01-19 16:38:40|8631.3|8628.5|8630.4|8627.6|8631.3|8628.5|8630.4|8627.6|10
1642610330000|2022-01-19 16:38:50|8631.3|8628.5|8630.3|8627.5|8631.4|8628.6|8630.3|8627.5|36
1642610340000|2022-01-19 16:39:00|8629.4|8626.6|8631.3|8628.5|8631.3|8628.5|8629.3|8626.5|46
1642610350000|2022-01-19 16:39:10|8630.8|8628|8632.3|8629.5|8632.3|8629.5|8630.3|8627.5|35
1642610360000|2022-01-19 16:39:20|8631.8|8629|8635.3|8632.5|8635.3|8632.5|8631.4|8628.6|57
1642610370000|2022-01-19 16:39:30|8636.3|8633.5|8639.3|8636.5|8639.3|8636.5|8636.3|8633.5|101
1642610380000|2022-01-19 16:39:40|8638.3|8635.5|8640.3|8637.5|8640.3|8637.5|8638.3|8635.5|43
1642610390000|2022-01-19 16:39:50|8639.8|8637|8639.3|8636.5|8640.3|8637.5|8638.4|8635.6|48
1642610400000|2022-01-19 16:40:00|8638.9|8636.1|8635.4|8632.6|8638.9|8636.1|8635.4|8632.6|82
1642610410000|2022-01-19 16:40:10|8636.3|8633.5|8636.3|8633.5|8636.8|8634|8635.4|8632.6|36
1642610420000|2022-01-19 16:40:20|8636.8|8634|8636.3|8633.5|8638.3|8635.5|8636.3|8633.5|20
1642610430000|2022-01-19 16:40:30|8635.9|8633.1|8632.9|8630.1|8635.9|8633.1|8632.4|8629.6|37
1642610440000|2022-01-19 16:40:40|8633.3|8630.5|8632.4|8629.6|8633.3|8630.5|8632.3|8629.5|21
1642610450000|2022-01-19 16:40:50|8632.3|8629.5|8634.9|8632.1|8635.3|8632.5|8632.3|8629.5|50
1642610460000|2022-01-19 16:41:00|8635.3|8632.5|8634.3|8631.5|8635.4|8632.6|8633.4|8630.6|26
1642610470000|2022-01-19 16:41:10|8633.4|8630.6|8633.3|8630.5|8634.3|8631.5|8632.4|8629.6|17
1642610480000|2022-01-19 16:41:20|8633.4|8630.6|8635.3|8632.5|8635.3|8632.5|8633.4|8630.6|15
1642610490000|2022-01-19 16:41:30|8635.9|8633.1|8634.4|8631.6|8636.3|8633.5|8634.3|8631.5|39
1642610500000|2022-01-19 16:41:40|8634.8|8632|8636.3|8633.5|8636.3|8633.5|8634.3|8631.5|74
1642610510000|2022-01-19 16:41:50|8636.4|8633.6|8637.3|8634.5|8638.4|8635.6|8636.4|8633.6|32
1642610520000|2022-01-19 16:42:00|8638.3|8635.5|8639.3|8636.5|8639.3|8636.5|8637.3|8634.5|65
1642610530000|2022-01-19 16:42:10|8640.3|8637.5|8637.3|8634.5|8640.3|8637.5|8636.4|8633.6|250
1642610540000|2022-01-19 16:42:20|8637.4|8634.6|8636.4|8633.6|8637.4|8634.6|8635.4|8632.6|56
1642610550000|2022-01-19 16:42:30|8636.8|8634|8636.9|8634.1|8637.3|8634.5|8636.4|8633.6|15
1642610560000|2022-01-19 16:42:40|8637.3|8634.5|8638.3|8635.5|8639.3|8636.5|8636.4|8633.6|37
1642610570000|2022-01-19 16:42:50|8637.9|8635.1|8638.3|8635.5|8639.3|8636.5|8637.4|8634.6|49
1642610580000|2022-01-19 16:43:00|8637.4|8634.6|8635.3|8632.5|8637.4|8634.6|8634.9|8632.1|37
1642610590000|2022-01-19 16:43:10|8636.3|8633.5|8636.3|8633.5|8637.3|8634.5|8635.4|8632.6|60
1642610600000|2022-01-19 16:43:20|8635.4|8632.6|8635.3|8632.5|8636.3|8633.5|8635.3|8632.5|16
1642610610000|2022-01-19 16:43:30|8634.4|8631.6|8633.4|8630.6|8635.3|8632.5|8633.4|8630.6|23
1642610620000|2022-01-19 16:43:40|8633.3|8630.5|8635.3|8632.5|8636.3|8633.5|8632.8|8630|66
1642610630000|2022-01-19 16:43:50|8634.8|8632|8633.3|8630.5|8635.3|8632.5|8632.8|8630|39
1642610640000|2022-01-19 16:44:00|8632.8|8630|8635.3|8632.5|8635.3|8632.5|8632.4|8629.6|46
1642610650000|2022-01-19 16:44:10|8635.8|8633|8636.3|8633.5|8636.8|8634|8635.3|8632.5|26
1642610660000|2022-01-19 16:44:20|8636.8|8634|8635.3|8632.5|8637.3|8634.5|8634.3|8631.5|38
1642610670000|2022-01-19 16:44:30|8635.8|8633|8636.3|8633.5|8636.3|8633.5|8635.8|8633|5
1642610680000|2022-01-19 16:44:40|8635.8|8633|8637.3|8634.5|8637.3|8634.5|8635.3|8632.5|21
1642610690000|2022-01-19 16:44:50|8636.8|8634|8634.3|8631.5|8637.3|8634.5|8634.3|8631.5|26
1642610700000|2022-01-19 16:45:00|8635.3|8632.5|8635.3|8632.5|8635.3|8632.5|8632.3|8629.5|71
1642610710000|2022-01-19 16:45:10|8634.4|8631.6|8635.8|8633|8636.3|8633.5|8634.3|8631.5|78
1642610720000|2022-01-19 16:45:20|8635.4|8632.6|8635.3|8632.5|8636.3|8633.5|8634.3|8631.5|25
1642610730000|2022-01-19 16:45:30|8636.3|8633.5|8636.3|8633.5|8636.3|8633.5|8634.3|8631.5|17
1642610740000|2022-01-19 16:45:40|8637.3|8634.5|8637.3|8634.5|8637.3|8634.5|8636.8|8634|13
1642610750000|2022-01-19 16:45:50|8636.4|8633.6|8634.4|8631.6|8637.3|8634.5|8634.3|8631.5|65
1642610760000|2022-01-19 16:46:00|8634.8|8632|8637.4|8634.6|8638.3|8635.5|8634.3|8631.5|95
1642610770000|2022-01-19 16:46:10|8637.3|8634.5|8638.3|8635.5|8638.3|8635.5|8637.3|8634.5|61
1642610780000|2022-01-19 16:46:20|8639.3|8636.5|8639.3|8636.5|8641.3|8638.5|8639.3|8636.5|93
1642610790000|2022-01-19 16:46:30|8639.8|8637|8637.8|8635|8640.3|8637.5|8637.3|8634.5|48
1642610800000|2022-01-19 16:46:40|8638.3|8635.5|8638.8|8636|8639.3|8636.5|8637.3|8634.5|14
1642610810000|2022-01-19 16:46:50|8638.3|8635.5|8639.3|8636.5|8639.3|8636.5|8638.3|8635.5|18
1642610820000|2022-01-19 16:47:00|8638.3|8635.5|8640.3|8637.5|8642.3|8639.5|8638.3|8635.5|97
1642610830000|2022-01-19 16:47:10|||||||||9
1642610840000|2022-01-19 16:47:20|8641.3|8638.5|8640.3|8637.5|8641.3|8638.5|8639.3|8636.5|21
1642610850000|2022-01-19 16:47:30|8639.8|8637|8641.3|8638.5|8641.3|8638.5|8639.3|8636.5|23
1642610860000|2022-01-19 16:47:40|8641.8|8639|8643.3|8640.5|8643.3|8640.5|8641.3|8638.5|62
1642610870000|2022-01-19 16:47:50|8643.8|8641|8655.3|8652.5|8658.8|8656|8643.8|8641|833
1642610880000|2022-01-19 16:48:00|8655.8|8653|8653.3|8650.5|8655.8|8653|8652.3|8649.5|218
1642610890000|2022-01-19 16:48:10|8654.3|8651.5|8655.3|8652.5|8655.3|8652.5|8651.3|8648.5|242
1642610900000|2022-01-19 16:48:20|8654.3|8651.5|8653.3|8650.5|8655.3|8652.5|8652.3|8649.5|75
1642610910000|2022-01-19 16:48:30|8653.8|8651|8653.3|8650.5|8654.3|8651.5|8652.3|8649.5|63
1642610920000|2022-01-19 16:48:40|8654.3|8651.5|8658.3|8655.5|8659.3|8656.5|8654.3|8651.5|381
1642610930000|2022-01-19 16:48:50|8657.8|8655|8656.3|8653.5|8657.8|8655|8654.3|8651.5|93
1642610940000|2022-01-19 16:49:00|8655.8|8653|8659.3|8656.5|8660.3|8657.5|8654.3|8651.5|347
1642610950000|2022-01-19 16:49:10|8659.8|8657|8660.3|8657.5|8662.3|8659.5|8659.8|8657|284
1642610960000|2022-01-19 16:49:20|8659.3|8656.5|8659.3|8656.5|8661.3|8658.5|8658.3|8655.5|194
1642610970000|2022-01-19 16:49:30|8658.3|8655.5|8658.3|8655.5|8659.3|8656.5|8657.8|8655|62
1642610980000|2022-01-19 16:49:40|8659.3|8656.5|8660.3|8657.5|8660.3|8657.5|8657.3|8654.5|161
1642610990000|2022-01-19 16:49:50|8660.8|8658|8659.3|8656.5|8661.3|8658.5|8658.3|8655.5|122
1642611000000|2022-01-19 16:50:00|8660.3|8657.5|8663.3|8660.5|8664.3|8661.5|8659.3|8656.5|790
1642611010000|2022-01-19 16:50:10|8663.8|8661|8662.8|8660|8664.3|8661.5|8662.3|8659.5|112
1642611020000|2022-01-19 16:50:20|8663.3|8660.5|8665.3|8662.5|8666.3|8663.5|8662.3|8659.5|155
1642611030000|2022-01-19 16:50:30|8665.8|8663|8666.3|8663.5|8667.3|8664.5|8665.3|8662.5|129
1642611040000|2022-01-19 16:50:40|8665.3|8662.5|8664.3|8661.5|8665.8|8663|8664.3|8661.5|93
1642611050000|2022-01-19 16:50:50|8663.3|8660.5|8666.2|8663.4|8668.2|8665.4|8663.3|8660.5|2346
1642611060000|2022-01-19 16:51:00|8666.3|8663.5|8668.2|8665.4|8669.8|8667|8665.3|8662.5|157
1642611070000|2022-01-19 16:51:10|8668.3|8665.5|8663.8|8661|8668.3|8665.5|8663.8|8661|234
1642611080000|2022-01-19 16:51:20|8663.3|8660.5|8666.3|8663.5|8666.3|8663.5|8662.3|8659.5|119
1642611090000|2022-01-19 16:51:30|8665.3|8662.5|8666.3|8663.5|8666.3|8663.5|8664.3|8661.5|132
1642611100000|2022-01-19 16:51:40|8665.8|8663|8667.2|8664.4|8668.2|8665.4|8664.3|8660.9|773
1642611110000|2022-01-19 16:51:50|8666.3|8663.5|8666.2|8663.4|8669.2|8666.4|8665.7|8662.9|108
1642611120000|2022-01-19 16:52:00|8665.2|8662.4|8667.2|8664.4|8668.2|8665.4|8663.3|8660.5|394
1642611130000|2022-01-19 16:52:10|8666.3|8663.5|8668.2|8665.4|8669.2|8666.4|8666.2|8663.4|266
1642611140000|2022-01-19 16:52:20|8667.3|8664.5|8664.2|8661.4|8667.3|8664.5|8663.3|8660.5|533
1642611150000|2022-01-19 16:52:30|8663.8|8661|8665.2|8662.4|8665.7|8662.9|8662.3|8659.5|90
1642611160000|2022-01-19 16:52:40|8664.8|8662|8666.2|8663.4|8667.3|8664.5|8664.2|8661.4|44
1642611170000|2022-01-19 16:52:50|8666.3|8663.5|8664.3|8661.5|8667.3|8664.5|8664.3|8661.5|63
1642611180000|2022-01-19 16:53:00|8664.7|8661.9|8667.2|8664.4|8667.2|8664.4|8664.3|8661.5|339
1642611190000|2022-01-19 16:53:10|8666.7|8663.9|8665.8|8663|8667.3|8664.5|8665.3|8662.5|44
1642611200000|2022-01-19 16:53:20|8665.7|8662.9|8663.8|8661|8665.8|8663|8663.3|8660.5|47
1642611210000|2022-01-19 16:53:30|8664.2|8661.4|8668.2|8665.4|8668.3|8665.5|8664.2|8661.4|74
1642611220000|2022-01-19 16:53:40|8667.3|8664.5|8667.2|8664.4|8668.2|8665.4|8666.3|8663.5|39
1642611230000|2022-01-19 16:53:50|8666.8|8664|8667.7|8664.9|8669.2|8666.4|8666.8|8664|414
1642611240000|2022-01-19 16:54:00|8668.2|8665.4|8671.2|8668.4|8671.2|8668.4|8667.7|8664.9|101
1642611250000|2022-01-19 16:54:10|8670.3|8667.5|8673.2|8670.4|8674.2|8671.4|8670.2|8667.4|839
1642611260000|2022-01-19 16:54:20|8673.7|8670.9|8675.2|8672.4|8676.2|8673.4|8673.2|8670.4|181
1642611270000|2022-01-19 16:54:30|8676.2|8673.4|8673.2|8670.4|8676.7|8673.9|8672.2|8669.4|181
1642611280000|2022-01-19 16:54:40|8672.7|8669.9|8674.2|8671.4|8674.2|8671.4|8672.2|8669.4|156
1642611290000|2022-01-19 16:54:50|8673.7|8670.9|8673.2|8670.4|8674.7|8671.9|8671.7|8668.9|90
1642611300000|2022-01-19 16:55:00|8672.7|8669.9|8672.2|8669.4|8674.2|8671.4|8672.2|8669.4|178
1642611310000|2022-01-19 16:55:10|8673.2|8670.4|8672.2|8669.4|8673.2|8670.4|8672.2|8669.4|315
1642611320000|2022-01-19 16:55:20|8671.2|8668.4|8673.7|8670.9|8675.2|8672.4|8671.2|8668.4|286
1642611330000|2022-01-19 16:55:30|8673.2|8670.4|8673.2|8670.4|8674.2|8671.4|8672.7|8669.9|77
1642611340000|2022-01-19 16:55:40|8673.7|8670.9|8674.2|8671.4|8674.7|8671.9|8673.2|8670.4|116
1642611350000|2022-01-19 16:55:50|8674.7|8671.9|8675.7|8672.9|8677.2|8674.4|8674.2|8671.4|135
1642611360000|2022-01-19 16:56:00|8676.2|8673.4|8673.7|8670.9|8676.2|8673.4|8673.2|8670.4|1068
1642611370000|2022-01-19 16:56:10|8673.2|8670.4|8674.2|8671.4|8675.2|8672.4|8673.2|8670.4|332
1642611380000|2022-01-19 16:56:20|8674.7|8671.9|8675.2|8672.4|8675.2|8672.4|8674.2|8671.4|72
1642611390000|2022-01-19 16:56:30|8676.1|8673.3|8671.2|8668.4|8677.2|8674.4|8670.2|8667.4|273
1642611400000|2022-01-19 16:56:40|8670.2|8667.4|8673.2|8670.4|8673.2|8670.4|8670.2|8667.4|60
1642611410000|2022-01-19 16:56:50|8672.7|8669.9|8672.2|8669.4|8673.2|8670.4|8670.2|8667.4|319
1642611420000|2022-01-19 16:57:00|8671.7|8668.9|8672.2|8669.4|8673.2|8670.4|8671.2|8668.4|45
1642611430000|2022-01-19 16:57:10|8671.7|8668.9|8670.2|8667.4|8672.2|8669.4|8670.2|8667.4|435
1642611440000|2022-01-19 16:57:20|8670.7|8667.9|8663.2|8660.4|8671.2|8668.4|8662.2|8659.4|383
1642611450000|2022-01-19 16:57:30|8663.7|8660.9|8668.2|8665.4|8669.2|8666.4|8663.7|8660.9|354
1642611460000|2022-01-19 16:57:40|8668.1|8665.3|8667.2|8664.4|8668.2|8665.4|8667.2|8664.4|32
1642611470000|2022-01-19 16:57:50|8667.1|8664.3|8664.2|8661.4|8668.2|8665.4|8664.2|8661.4|113
1642611480000|2022-01-19 16:58:00|8664.7|8661.9|8669.2|8666.4|8670.2|8667.4|8664.7|8661.9|76
1642611490000|2022-01-19 16:58:10|8670.2|8667.4|8666.7|8663.9|8670.2|8667.4|8666.7|8663.9|485
1642611500000|2022-01-19 16:58:20|8667.2|8664.4|8665.2|8662.4|8667.2|8664.4|8664.2|8661.4|156
1642611510000|2022-01-19 16:58:30|8664.2|8661.4|8665.2|8662.4|8666.2|8663.4|8664.2|8661.4|59
1642611520000|2022-01-19 16:58:40|8665.7|8662.9|8667.2|8664.4|8668.2|8665.4|8665.2|8662.4|143
1642611530000|2022-01-19 16:58:50|8667.7|8664.9|8667.2|8664.4|8668.2|8665.4|8666.2|8663.4|64
1642611540000|2022-01-19 16:59:00|8666.2|8663.4|8666.2|8663.4|8667.2|8664.4|8665.2|8662.4|52
1642611550000|2022-01-19 16:59:10|8667.2|8664.4|8663.2|8660.4|8667.2|8664.4|8662.7|8659.9|164
1642611560000|2022-01-19 16:59:20|8664.2|8661.4|8665.7|8662.9|8666.2|8663.4|8663.2|8660.4|94
1642611570000|2022-01-19 16:59:30|8665.2|8662.4|8665.2|8662.4|8665.2|8662.4|8664.2|8661.4|88
1642611580000|2022-01-19 16:59:40|8664.2|8661.4|8661.7|8658.9|8664.2|8661.4|8660.2|8657.4|317
1642611590000|2022-01-19 16:59:50|8661.2|8658.4|8659.2|8656.4|8662.2|8659.4|8659.2|8656.4|315
1642611600000|2022-01-19 17:00:00|8658.2|8655.4|8661.2|8658.4|8661.2|8658.4|8658.2|8655.4|153
1642611610000|2022-01-19 17:00:10|8660.7|8657.9|8662.2|8659.4|8662.7|8659.9|8660.2|8657.4|54
1642611620000|2022-01-19 17:00:20|8661.7|8658.9|8664.7|8661.9|8664.7|8661.9|8659.2|8656.4|80
1642611630000|2022-01-19 17:00:30|8664.2|8661.4|8665.2|8662.4|8665.7|8662.9|8664.2|8661.4|34
1642611640000|2022-01-19 17:00:40|8664.7|8661.9|8661.2|8658.4|8665.2|8662.4|8661.2|8658.4|233
1642611650000|2022-01-19 17:00:50|8662.2|8659.4|8661.2|8658.4|8662.2|8659.4|8661.2|8658.4|40
1642611660000|2022-01-19 17:01:00|8661.7|8658.9|8661.2|8658.4|8662.7|8659.9|8661.2|8658.4|19
1642611670000|2022-01-19 17:01:10|8661.7|8658.9|8656.2|8653.4|8661.7|8658.9|8656.2|8653.4|231
1642611680000|2022-01-19 17:01:20|8657.2|8654.4|8655.2|8652.4|8658.2|8655.4|8654.2|8651.4|69
1642611690000|2022-01-19 17:01:30|8656.2|8653.4|8655.2|8652.4|8658.2|8655.4|8655.2|8652.4|106
1642611700000|2022-01-19 17:01:40|8654.8|8652|8655.2|8652.4|8655.2|8652.4|8654.2|8651.4|141
1642611710000|2022-01-19 17:01:50|8655.7|8652.9|8654.3|8651.5|8656.2|8653.4|8652.8|8650|508
1642611720000|2022-01-19 17:02:00|8655.3|8652.5|8653.3|8650.5|8655.3|8652.5|8653.3|8650.5|65
1642611730000|2022-01-19 17:02:10|8653.8|8651|8651.3|8648.5|8654.3|8651.5|8650.8|8648|287
1642611740000|2022-01-19 17:02:20|8652.3|8649.5|8650.3|8647.5|8652.3|8649.5|8649.3|8646.5|107
1642611750000|2022-01-19 17:02:30|8649.3|8646.5|8648.8|8646|8650.3|8647.5|8647.3|8644.5|283
1642611760000|2022-01-19 17:02:40|8649.3|8646.5|8649.3|8646.5|8649.3|8646.5|8648.3|8645.5|63
1642611770000|2022-01-19 17:02:50|8648.3|8645.5|8648.3|8645.5|8650.3|8647.5|8648.3|8645.5|198
1642611780000|2022-01-19 17:03:00|8647.3|8644.5|8647.8|8645|8647.8|8645|8646.3|8643.5|73
1642611790000|2022-01-19 17:03:10|8647.3|8644.5|8648.3|8645.5|8649.3|8646.5|8645.3|8642.5|220
1642611800000|2022-01-19 17:03:20|8649.3|8646.5|8646.3|8643.5|8650.3|8647.5|8646.3|8643.5|479
1642611810000|2022-01-19 17:03:30|8647.3|8644.5|8649.8|8647|8650.3|8647.5|8647.3|8644.5|176
1642611820000|2022-01-19 17:03:40|8650.3|8647.5|8648.3|8645.5|8650.3|8647.5|8648.3|8645.5|38
1642611830000|2022-01-19 17:03:50|8647.3|8644.5|8650.2|8647.4|8650.2|8647.4|8645.3|8642.5|2554
1642611840000|2022-01-19 17:04:00|8650.3|8647.5|8650.2|8647.4|8650.3|8647.5|8647.3|8644.5|71
1642611850000|2022-01-19 17:04:10|8649.7|8646.9|8650.2|8647.4|8651.2|8648.4|8649.7|8646.9|33
1642611860000|2022-01-19 17:04:20|8649.3|8646.5|8649.2|8646.4|8650.2|8647.4|8648.2|8645.4|72
1642611870000|2022-01-19 17:04:30|8649.7|8646.9|8649.2|8646.4|8650.2|8647.4|8649.2|8646.4|30
1642611880000|2022-01-19 17:04:40|8648.7|8645.9|8649.2|8646.4|8649.2|8646.4|8648.7|8645.9|16
1642611890000|2022-01-19 17:04:50|8648.7|8645.9|8648.2|8645.4|8648.7|8645.9|8648.2|8645.4|9
1642611900000|2022-01-19 17:05:00|8649.2|8646.4|8646.7|8643.9|8649.2|8646.4|8646.2|8643.4|273
1642611910000|2022-01-19 17:05:10|8646.3|8643.5|8648.2|8645.4|8648.2|8645.4|8646.2|8643.4|38
1642611920000|2022-01-19 17:05:20|8647.3|8644.5|8647.2|8644.4|8648.2|8645.4|8647.2|8644.4|22
1642611930000|2022-01-19 17:05:30|8646.7|8643.9|8645.2|8642.4|8646.7|8643.9|8645.2|8642.4|33
1642611940000|2022-01-19 17:05:40|8644.2|8641.4|8644.2|8641.4|8644.3|8641.5|8643.2|8640.4|229
1642611950000|2022-01-19 17:05:50|8645.2|8642.4|8645.2|8642.4|8645.3|8642.5|8644.3|8641.5|60
1642611960000|2022-01-19 17:06:00|8646.2|8643.4|8644.3|8641.5|8646.7|8643.9|8644.2|8641.4|35
1642611970000|2022-01-19 17:06:10|8643.3|8640.5|8641.3|8638.5|8644.3|8641.5|8640.3|8637.5|319
1642611980000|2022-01-19 17:06:20|8642.3|8639.5|8641.3|8638.5|8642.3|8639.5|8640.3|8637.5|43
1642611990000|2022-01-19 17:06:30|8640.3|8637.5|8641.3|8638.5|8641.3|8638.5|8640.3|8637.5|64
1642612000000|2022-01-19 17:06:40|8640.8|8638|8641.8|8639|8642.3|8639.5|8640.3|8637.5|57
1642612010000|2022-01-19 17:06:50|8642.3|8639.5|8642.3|8639.5|8642.3|8639.5|8639.3|8636.5|314
1642612020000|2022-01-19 17:07:00|8642.2|8639.4|8640.3|8637.5|8642.3|8639.5|8640.3|8637.5|51
1642612030000|2022-01-19 17:07:10|8640.2|8637.4|8638.3|8635.5|8640.3|8637.5|8636.8|8634|59
1642612040000|2022-01-19 17:07:20|8637.3|8634.5|8639.3|8636.5|8639.8|8637|8637.3|8634.5|68
1642612050000|2022-01-19 17:07:30|8638.8|8636|8638.3|8635.5|8639.3|8636.5|8637.3|8634.5|18
1642612060000|2022-01-19 17:07:40|8637.8|8635|8638.3|8635.5|8638.3|8635.5|8637.3|8634.5|22
1642612070000|2022-01-19 17:07:50|8638.7|8635.9|8638.3|8635.5|8638.8|8636|8637.3|8634.5|30
1642612080000|2022-01-19 17:08:00|8639.2|8636.4|8640.3|8637.5|8640.3|8637.5|8638.3|8635.5|39
1642612090000|2022-01-19 17:08:10|8641.2|8638.4|8641.8|8639|8642.3|8639.5|8640.8|8638|38
1642612100000|2022-01-19 17:08:20|8641.3|8638.5|8638.3|8635.5|8643.2|8640.4|8638.2|8635.4|93
1642612110000|2022-01-19 17:08:30|8637.2|8634.4|8637.3|8634.5|8638.3|8635.5|8636.3|8633.5|48
1642612120000|2022-01-19 17:08:40|8637.7|8634.9|8637.2|8634.4|8638.2|8635.4|8636.3|8633.5|27
1642612130000|2022-01-19 17:08:50|8637.3|8634.5|8636.2|8633.4|8637.3|8634.5|8636.2|8633.4|24
1642612140000|2022-01-19 17:09:00|8635.3|8632.5|8629.8|8627|8635.3|8632.5|8628.2|8625.4|398
1642612150000|2022-01-19 17:09:10|8629.3|8626.5|8633.2|8630.4|8636.2|8633.4|8629.3|8626.5|504
1642612160000|2022-01-19 17:09:20|8632.3|8629.5|8628.3|8625.5|8632.3|8629.5|8627.3|8624.5|117
1642612170000|2022-01-19 17:09:30|8629.2|8626.4|8627.3|8624.5|8629.3|8626.5|8627.3|8624.5|67
1642612180000|2022-01-19 17:09:40|8628.2|8625.4|8627.3|8624.5|8629.3|8626.5|8626.3|8623.5|713
1642612190000|2022-01-19 17:09:50|8626.3|8623.5|8625.3|8622.5|8626.3|8623.5|8624.3|8621.5|74
1642612200000|2022-01-19 17:10:00|8626.3|8623.5|8623.3|8620.5|8626.8|8624|8623.3|8620.5|348
1642612210000|2022-01-19 17:10:10|8624.3|8621.5|8626.3|8623.5|8627.3|8624.5|8623.3|8620.5|52
1642612220000|2022-01-19 17:10:20|8625.3|8622.5|8629.3|8626.5|8631.3|8628.5|8625.3|8622.5|150
1642612230000|2022-01-19 17:10:30|8628.3|8625.5|8630.3|8627.5|8630.3|8627.5|8628.3|8625.5|76
1642612240000|2022-01-19 17:10:40|8629.3|8626.5|8630.3|8627.5|8631.3|8628.5|8629.3|8626.5|289
1642612250000|2022-01-19 17:10:50|8631.3|8628.5|8627.3|8624.5|8631.3|8628.5|8626.3|8623.5|675
1642612260000|2022-01-19 17:11:00|8627.8|8625|8624.3|8621.5|8627.8|8625|8624.3|8621.5|136
1642612270000|2022-01-19 17:11:10|8624.8|8622|8626.3|8623.5|8628.3|8625.5|8624.3|8621.5|60
1642612280000|2022-01-19 17:11:20|8627.3|8624.5|8625.3|8622.5|8627.3|8624.5|8625.3|8622.5|17
1642612290000|2022-01-19 17:11:30|8625.8|8623|8625.3|8622.5|8625.8|8623|8624.3|8621.5|23
1642612300000|2022-01-19 17:11:40|8626.3|8623.5|8625.3|8622.5|8626.3|8623.5|8623.3|8620.5|83
1642612310000|2022-01-19 17:11:50|8625.8|8623|8624.3|8621.5|8626.3|8623.5|8624.3|8621.5|40
1642612320000|2022-01-19 17:12:00|8623.3|8620.5|8620.3|8617.5|8624.3|8621.5|8617.3|8614.5|280
1642612330000|2022-01-19 17:12:10|8618.4|8615.6|8615.3|8612.5|8618.4|8615.6|8614.3|8611.5|256
1642612340000|2022-01-19 17:12:20|8614.8|8612|8618.3|8615.5|8618.3|8615.5|8614.3|8611.5|234
1642612350000|2022-01-19 17:12:30|8618.8|8616|8619.3|8616.5|8621.3|8618.5|8618.8|8616|143
1642612360000|2022-01-19 17:12:40|8620.3|8617.5|8618.3|8615.5|8620.3|8617.5|8618.3|8615.5|49
1642612370000|2022-01-19 17:12:50|8617.3|8614.5|8618.3|8615.5|8618.3|8615.5|8617.3|8614.5|18
1642612380000|2022-01-19 17:13:00|8618.8|8616|8621.3|8618.5|8623.3|8620.5|8618.8|8616|156
1642612390000|2022-01-19 17:13:10|8621.8|8619|8623.8|8621|8623.8|8621|8621.3|8618.5|63
1642612400000|2022-01-19 17:13:20|8624.3|8621.5|8627.3|8624.5|8629.3|8626.5|8624.3|8621.5|144
1642612410000|2022-01-19 17:13:30|8626.3|8623.5|8625.3|8622.5|8627.3|8624.5|8624.3|8621.5|70
1642612420000|2022-01-19 17:13:40|8626.3|8623.5|8623.3|8620.5|8626.3|8623.5|8623.3|8620.5|37
1642612430000|2022-01-19 17:13:50|8623.8|8621|8621.3|8618.5|8624.3|8621.5|8621.3|8618.5|42
1642612440000|2022-01-19 17:14:00|8620.3|8617.5|8621.3|8618.5|8621.3|8618.5|8619.8|8617|33
1642612450000|2022-01-19 17:14:10|8620.3|8617.5|8621.3|8618.5|8622.3|8619.5|8620.3|8617.5|134
1642612460000|2022-01-19 17:14:20|8621.8|8619|8619.3|8616.5|8622.3|8619.5|8619.3|8616.5|179
1642612470000|2022-01-19 17:14:30|8619.8|8617|8620.3|8617.5|8620.3|8617.5|8619.3|8616.5|15
1642612480000|2022-01-19 17:14:40|8621.3|8618.5|8618.3|8615.5|8621.3|8618.5|8617.8|8615|123
1642612490000|2022-01-19 17:14:50|8619.3|8616.5|8620.3|8617.5|8620.3|8617.5|8619.3|8616.5|12
1642612500000|2022-01-19 17:15:00|8618.9|8616.1|8619.3|8616.5|8619.3|8616.5|8617.8|8615|128
1642612510000|2022-01-19 17:15:10|8618.8|8616|8619.3|8616.5|8619.8|8617|8617.3|8614.5|179
1642612520000|2022-01-19 17:15:20|8620.3|8617.5|8621.3|8618.5|8623.3|8620.5|8620.3|8617.5|89
1642612530000|2022-01-19 17:15:30|8620.8|8618|8618.8|8616|8621.3|8618.5|8617.8|8615|306
1642612540000|2022-01-19 17:15:40|8619.3|8616.5|8620.3|8617.5|8620.3|8617.5|8619.3|8616.5|41
1642612550000|2022-01-19 17:15:50|8619.8|8617|8620.3|8617.5|8620.3|8617.5|8618.9|8616.1|23
1642612560000|2022-01-19 17:16:00|8619.4|8616.6|8613.4|8610.6|8619.4|8616.6|8612.3|8609.5|415
1642612570000|2022-01-19 17:16:10|8614.3|8611.5|8613.9|8611.1|8614.3|8611.5|8612.4|8609.6|85
1642612580000|2022-01-19 17:16:20|8613.8|8611|8612.3|8609.5|8613.8|8611|8611.4|8608.6|76
1642612590000|2022-01-19 17:16:30|8611.4|8608.6|8608.4|8605.6|8611.4|8608.6|8608.3|8605.5|322
1642612600000|2022-01-19 17:16:40|8608.3|8605.5|8607.4|8604.6|8609.3|8606.5|8606.4|8603.6|712
1642612610000|2022-01-19 17:16:50|8607.8|8605|8605.4|8602.6|8607.9|8605.1|8604.4|8601.6|173
1642612620000|2022-01-19 17:17:00|8604.9|8602.1|8606.4|8603.6|8606.4|8603.6|8604.4|8601.6|193
1642612630000|2022-01-19 17:17:10|8605.9|8603.1|8604.4|8601.6|8606.4|8603.6|8599.4|8596.6|418
1642612640000|2022-01-19 17:17:20|8603.9|8601.1|8602.4|8599.6|8605.4|8602.6|8601.4|8598.6|457
1642612650000|2022-01-19 17:17:30|8602.9|8600.1|8603.9|8601.1|8605.4|8602.6|8602.9|8600.1|156
1642612660000|2022-01-19 17:17:40|8603.4|8600.6|8603.4|8600.6|8605.4|8602.6|8603.4|8600.6|62
1642612670000|2022-01-19 17:17:50|8604.4|8601.6|8603.4|8600.6|8605.4|8602.6|8601.4|8598.6|287
1642612680000|2022-01-19 17:18:00|8604.4|8601.6|8612.3|8609.5|8612.4|8609.6|8604.4|8601.6|354
1642612690000|2022-01-19 17:18:10|8611.9|8609.1|8615.8|8613|8616.4|8613.6|8611.3|8608.5|150
1642612700000|2022-01-19 17:18:20|8615.4|8612.6|8622.3|8619.5|8623.3|8620.5|8615.3|8612.5|316
1642612710000|2022-01-19 17:18:30|8621.8|8619|8618.3|8615.5|8622.3|8619.5|8617.3|8614.5|124
1642612720000|2022-01-19 17:18:40|8617.4|8614.6|8618.3|8615.5|8619.8|8617|8617.3|8614.5|115
1642612730000|2022-01-19 17:18:50|8617.4|8614.6|8616.8|8614|8618.3|8615.5|8615.3|8612.5|124
1642612740000|2022-01-19 17:19:00|8616.3|8613.5|8617.3|8614.5|8618.3|8615.5|8615.3|8612.5|34
1642612750000|2022-01-19 17:19:10|8616.3|8613.5|8618.3|8615.5|8618.3|8615.5|8616.3|8613.5|20
1642612760000|2022-01-19 17:19:20|8619.3|8616.5|8620.8|8618|8621.3|8618.5|8619.3|8616.5|83
1642612770000|2022-01-19 17:19:30|8620.3|8617.5|8622.3|8619.5|8622.3|8619.5|8619.3|8616.5|41
1642612780000|2022-01-19 17:19:40|8623.3|8620.5|8625.3|8622.5|8627.3|8624.5|8623.3|8620.5|378
1642612790000|2022-01-19 17:19:50|8624.3|8621.5|8622.8|8620|8624.3|8621.5|8622.3|8619.5|40
1642612800000|2022-01-19 17:20:00|8622.3|8619.5|8624.3|8621.5|8625.3|8622.5|8622.3|8619.5|64
1642612810000|2022-01-19 17:20:10|8625.3|8622.5|8624.3|8621.5|8625.3|8622.5|8622.3|8619.5|118
1642612820000|2022-01-19 17:20:20|8625.3|8622.5|8625.3|8622.5|8626.3|8623.5|8624.3|8621.5|38
1642612830000|2022-01-19 17:20:30|8626.3|8623.5|8623.3|8620.5|8626.3|8623.5|8623.3|8620.5|37
1642612840000|2022-01-19 17:20:40|8623.8|8621|8622.3|8619.5|8623.8|8621|8622.3|8619.5|36
1642612850000|2022-01-19 17:20:50|8621.8|8619|8621.3|8618.5|8622.3|8619.5|8621.3|8618.5|15
1642612860000|2022-01-19 17:21:00|8622.3|8619.5|8620.3|8617.5|8622.3|8619.5|8619.4|8616.6|95
1642612870000|2022-01-19 17:21:10|8621.3|8618.5|8618.3|8615.5|8621.3|8618.5|8617.3|8614.5|184
1642612880000|2022-01-19 17:21:20|8617.3|8614.5|8616.8|8614|8619.3|8616.5|8615.3|8612.5|190
1642612890000|2022-01-19 17:21:30|8617.3|8614.5|8617.3|8614.5|8619.3|8616.5|8617.3|8614.5|32
1642612900000|2022-01-19 17:21:40|8617.8|8615|8618.3|8615.5|8618.3|8615.5|8617.3|8614.5|12
1642612910000|2022-01-19 17:21:50|8617.4|8614.6|8618.3|8615.5|8620.3|8617.5|8617.4|8614.6|56
1642612920000|2022-01-19 17:22:00|8619.3|8616.5|8620.8|8618|8621.3|8618.5|8618.3|8615.5|53
1642612930000|2022-01-19 17:22:10|8620.3|8617.5|8620.3|8617.5|8621.3|8618.5|8619.3|8616.5|42
1642612940000|2022-01-19 17:22:20|8619.3|8616.5|8626.3|8623.5|8626.3|8623.5|8619.3|8616.5|712
1642612950000|2022-01-19 17:22:30|8625.3|8622.5|8627.3|8624.5|8629.3|8626.5|8625.3|8622.5|119
1642612960000|2022-01-19 17:22:40|8626.3|8623.5|8629.3|8626.5|8630.3|8627.5|8626.3|8623.5|45
1642612970000|2022-01-19 17:22:50|8629.8|8627|8631.3|8628.5|8633.3|8630.5|8629.3|8626.5|101
1642612980000|2022-01-19 17:23:00|8631.8|8629|8633.8|8631|8634.3|8631.5|8631.3|8628.5|82
1642612990000|2022-01-19 17:23:10|8634.3|8631.5|8634.3|8631.5|8635.3|8632.5|8632.8|8630|226
1642613000000|2022-01-19 17:23:20|8633.8|8631|8633.3|8630.5|8634.3|8631.5|8633.3|8630.5|26
1642613010000|2022-01-19 17:23:30|8632.3|8629.5|8631.3|8628.5|8632.3|8629.5|8631.3|8628.5|54
1642613020000|2022-01-19 17:23:40|8631.8|8629|8625.3|8622.5|8632.3|8629.5|8625.3|8622.5|90
1642613030000|2022-01-19 17:23:50|8624.8|8622|8623.3|8620.5|8625.3|8622.5|8622.3|8619.5|43
1642613040000|2022-01-19 17:24:00|8623.8|8621|8624.3|8621.5|8624.3|8621.5|8622.3|8619.5|52
1642613050000|2022-01-19 17:24:10|8623.3|8620.5|8623.8|8621|8624.3|8621.5|8622.3|8619.5|26
1642613060000|2022-01-19 17:24:20|8624.3|8621.5|8625.3|8622.5|8626.3|8623.5|8623.8|8621|47
1642613070000|2022-01-19 17:24:30|8626.3|8623.5|8630.3|8627.5|8630.3|8627.5|8626.3|8623.5|74
1642613080000|2022-01-19 17:24:40|8629.3|8626.5|8629.3|8626.5|8630.3|8627.5|8629.3|8626.5|29
1642613090000|2022-01-19 17:24:50|8629.8|8627|8629.3|8626.5|8629.8|8627|8627.8|8625|26
1642613100000|2022-01-19 17:25:00|8628.8|8626|8630.3|8627.5|8630.3|8627.5|8628.8|8626|16
1642613110000|2022-01-19 17:25:10|8629.3|8626.5|8628.3|8625.5|8629.3|8626.5|8628.3|8625.5|27
1642613120000|2022-01-19 17:25:20|8627.3|8624.5|8628.3|8625.5|8630.3|8627.5|8627.3|8624.5|59
1642613130000|2022-01-19 17:25:30|8629.3|8626.5|8630.3|8627.5|8630.3|8627.5|8628.3|8625.5|45
1642613140000|2022-01-19 17:25:40|8629.8|8627|8628.3|8625.5|8630.3|8627.5|8627.3|8624.5|54
1642613150000|2022-01-19 17:25:50|8627.3|8624.5|8627.3|8624.5|8628.3|8625.5|8627.3|8624.5|16
1642613160000|2022-01-19 17:26:00|8628.3|8625.5|8629.3|8626.5|8630.3|8627.5|8628.3|8625.5|66
1642613170000|2022-01-19 17:26:10|8628.8|8626|8625.3|8622.5|8628.8|8626|8624.3|8621.5|37
1642613180000|2022-01-19 17:26:20|8624.8|8622|8625.3|8622.5|8625.3|8622.5|8624.3|8621.5|22
1642613190000|2022-01-19 17:26:30|8624.8|8622|8629.3|8626.5|8629.3|8626.5|8624.8|8622|28
1642613200000|2022-01-19 17:26:40|8630.3|8627.5|8629.8|8627|8630.3|8627.5|8627.3|8624.5|138
1642613210000|2022-01-19 17:26:50|8629.3|8626.5|8631.3|8628.5|8631.3|8628.5|8627.8|8625|211
1642613220000|2022-01-19 17:27:00|8630.3|8627.5|8632.3|8629.5|8633.3|8630.5|8629.8|8627|55
1642613230000|2022-01-19 17:27:10|8631.3|8628.5|8632.3|8629.5|8632.3|8629.5|8630.3|8627.5|62
1642613240000|2022-01-19 17:27:20|8631.3|8628.5|8633.3|8630.5|8633.3|8630.5|8631.3|8628.5|39
1642613250000|2022-01-19 17:27:30|8632.3|8629.5|8633.3|8630.5|8633.3|8630.5|8629.8|8627|465
1642613260000|2022-01-19 17:27:40|8632.8|8630|8631.3|8628.5|8633.3|8630.5|8630.3|8627.5|99
1642613270000|2022-01-19 17:27:50|8632.3|8629.5|8633.3|8630.5|8634.3|8631.5|8632.3|8629.5|32
1642613280000|2022-01-19 17:28:00|8633.8|8631|8635.2|8632.4|8636.2|8633.4|8633.8|8631|91
1642613290000|2022-01-19 17:28:10|8634.3|8631.5|8632.3|8629.5|8634.8|8632|8631.3|8628.5|83
1642613300000|2022-01-19 17:28:20|8631.8|8629|8631.3|8628.5|8632.3|8629.5|8630.3|8627.5|19
1642613310000|2022-01-19 17:28:30|8630.3|8627.5|8634.2|8631.4|8634.3|8631.5|8630.3|8627.5|38
1642613320000|2022-01-19 17:28:40|8635.2|8632.4|8634.3|8631.5|8635.3|8632.5|8633.3|8630.5|65
1642613330000|2022-01-19 17:28:50|8635.3|8632.5|8633.8|8631|8635.7|8632.9|8633.8|8631|93
1642613340000|2022-01-19 17:29:00|8633.7|8630.9|8633.3|8630.5|8634.2|8631.4|8633.3|8630.5|3
1642613350000|2022-01-19 17:29:10|8634.2|8631.4|8633.3|8630.5|8634.2|8631.4|8632.3|8629.5|63
1642613360000|2022-01-19 17:29:20|8633.2|8630.4|8636.2|8633.4|8636.2|8633.4|8632.3|8629.5|48
1642613370000|2022-01-19 17:29:30|8638.2|8635.4|8639.3|8636.5|8640.7|8637.9|8637.3|8634.5|121
1642613380000|2022-01-19 17:29:40|8640.2|8637.4|8642.2|8639.4|8642.2|8639.4|8639.2|8636.4|228
1642613390000|2022-01-19 17:29:50|8641.2|8638.4|8641.2|8638.4|8642.2|8639.4|8641.2|8638.4|62
1642613400000|2022-01-19 17:30:00|8640.3|8637.5|8639.7|8636.9|8640.7|8637.9|8637.2|8634.4|145
1642613410000|2022-01-19 17:30:10|8640.2|8637.4|8639.2|8636.4|8640.2|8637.4|8639.2|8636.4|28
1642613420000|2022-01-19 17:30:20|8637.3|8634.5|8633.3|8630.5|8637.3|8634.5|8633.2|8630.4|45
1642613430000|2022-01-19 17:30:30|8632.8|8630|8633.8|8631|8634.2|8631.4|8632.3|8629.5|53
1642613440000|2022-01-19 17:30:40|8634.2|8631.4|8637.2|8634.4|8638.7|8635.9|8634.2|8631.4|145
1642613450000|2022-01-19 17:30:50|8636.3|8633.5|8632.3|8629.5|8636.3|8633.5|8632.3|8629.5|83
1642613460000|2022-01-19 17:31:00|8633.3|8630.5|8630.3|8627.5|8633.3|8630.5|8629.8|8627|84
1642613470000|2022-01-19 17:31:10|8629.8|8627|8626.8|8624|8630.3|8627.5|8626.3|8623.5|81
1642613480000|2022-01-19 17:31:20|8626.3|8623.5|8626.8|8624|8627.8|8625|8626.3|8623.5|29
1642613490000|2022-01-19 17:31:30|8627.3|8624.5|8625.3|8622.5|8627.3|8624.5|8622.3|8619.5|168
1642613500000|2022-01-19 17:31:40|8624.8|8622|8625.3|8622.5|8625.3|8622.5|8624.3|8621.5|32
1642613510000|2022-01-19 17:31:50|8626.3|8623.5|8628.8|8626|8629.3|8626.5|8626.3|8623.5|64
1642613520000|2022-01-19 17:32:00|8628.3|8625.5|8629.3|8626.5|8630.3|8627.5|8628.3|8625.5|47
1642613530000|2022-01-19 17:32:10|8630.2|8627.4|8626.3|8623.5|8630.3|8627.5|8626.3|8623.5|41
1642613540000|2022-01-19 17:32:20|8626.2|8623.4|8627.3|8624.5|8627.3|8624.5|8625.3|8622.5|29
1642613550000|2022-01-19 17:32:30|8629.2|8626.4|8627.8|8625|8629.2|8626.4|8627.3|8624.5|19
1642613560000|2022-01-19 17:32:40|8627.3|8624.5|8625.3|8622.5|8628.2|8625.4|8624.3|8621.5|26
1642613570000|2022-01-19 17:32:50|8625.8|8623|8626.3|8623.5|8627.3|8624.5|8625.8|8623|16
1642613580000|2022-01-19 17:33:00|8625.3|8622.5|8624.3|8621.5|8625.3|8622.5|8624.3|8621.5|21
1642613590000|2022-01-19 17:33:10|8624.8|8622|8625.3|8622.5|8625.3|8622.5|8624.8|8622|8
1642613600000|2022-01-19 17:33:20|8624.3|8621.5|8623.3|8620.5|8624.3|8621.5|8622.3|8619.5|39
1642613610000|2022-01-19 17:33:30|8623.8|8621|8623.3|8620.5|8623.8|8621|8622.3|8619.5|34
1642613620000|2022-01-19 17:33:40|8622.8|8620|8626.3|8623.5|8626.3|8623.5|8622.3|8619.5|56
1642613630000|2022-01-19 17:33:50|8626.8|8624|8626.3|8623.5|8627.3|8624.5|8626.3|8623.5|60
1642613640000|2022-01-19 17:34:00|8626.7|8623.9|8625.8|8623|8629.3|8626.5|8625.3|8622.5|118
1642613650000|2022-01-19 17:34:10|8626.2|8623.4|8623.3|8620.5|8626.3|8623.5|8623.3|8620.5|23
1642613660000|2022-01-19 17:34:20|8622.8|8620|8624.3|8621.5|8624.3|8621.5|8622.3|8619.5|72
1642613670000|2022-01-19 17:34:30|8623.3|8620.5|8623.3|8620.5|8623.8|8621|8622.3|8619.5|28
1642613680000|2022-01-19 17:34:40|8622.3|8619.5|8620.3|8617.5|8622.8|8620|8620.3|8617.5|31
1642613690000|2022-01-19 17:34:50|8620.8|8618|8620.3|8617.5|8621.3|8618.5|8620.3|8617.5|23
1642613700000|2022-01-19 17:35:00|8621.3|8618.5|8622.3|8619.5|8623.3|8620.5|8620.8|8618|26
1642613710000|2022-01-19 17:35:10|8621.8|8619|8619.3|8616.5|8622.3|8619.5|8619.3|8616.5|45
1642613720000|2022-01-19 17:35:20|8619.8|8617|8620.3|8617.5|8620.8|8618|8618.3|8615.5|50
1642613730000|2022-01-19 17:35:30|8621.2|8618.4|8620.3|8617.5|8621.2|8618.4|8620.3|8617.5|15
1642613740000|2022-01-19 17:35:40|8621.2|8618.4|8620.3|8617.5|8621.8|8619|8619.8|8617|40
1642613750000|2022-01-19 17:35:50|||||||||3
1642613760000|2022-01-19 17:36:00|8621.2|8618.4|8622.3|8619.5|8623.3|8620.5|8621.2|8618.4|33
1642613770000|2022-01-19 17:36:10|8621.3|8618.5|8622.8|8620|8623.3|8620.5|8620.3|8617.5|40
1642613780000|2022-01-19 17:36:20|8622.3|8619.5|8625.3|8622.5|8625.3|8622.5|8621.3|8618.5|107
1642613790000|2022-01-19 17:36:30|8624.8|8622|8625.3|8622.5|8625.3|8622.5|8624.3|8621.5|55
1642613800000|2022-01-19 17:36:40|8626.2|8623.4|8625.8|8623|8626.3|8623.5|8624.3|8621.5|27
1642613810000|2022-01-19 17:36:50|8626.3|8623.5|8628.3|8625.5|8628.3|8625.5|8625.3|8622.5|70
1642613820000|2022-01-19 17:37:00|8629.2|8626.4|8628.2|8625.4|8629.3|8626.5|8627.3|8624.5|26
1642613830000|2022-01-19 17:37:10|8629.2|8626.4|8629.8|8627|8632.3|8629.5|8629.2|8626.4|47
1642613840000|2022-01-19 17:37:20|8629.3|8626.5|8630.2|8627.4|8630.2|8627.4|8628.3|8625.5|18
1642613850000|2022-01-19 17:37:30|8630.3|8627.5|8630.3|8627.5|8630.3|8627.5|8630.2|8627.4|29
1642613860000|2022-01-19 17:37:40|8631.3|8628.5|8631.3|8628.5|8632.2|8629.4|8630.3|8627.5|26
1642613870000|2022-01-19 17:37:50|8631.8|8629|8630.3|8627.5|8631.8|8629|8629.2|8626.4|36
1642613880000|2022-01-19 17:38:00|8630.2|8627.4|8629.3|8626.5|8630.2|8627.4|8629.3|8626.5|8
1642613890000|2022-01-19 17:38:10|8629.2|8626.4|8630.2|8627.4|8630.2|8627.4|8628.2|8625.4|53
1642613900000|2022-01-19 17:38:20|8630.3|8627.5|8627.8|8625|8630.3|8627.5|8626.8|8624|201
1642613910000|2022-01-19 17:38:30|8627.3|8624.5|8626.3|8623.5|8628.3|8625.5|8626.3|8623.5|20
1642613920000|2022-01-19 17:38:40|8625.8|8623|8625.3|8622.5|8625.8|8623|8625.3|8622.5|7
1642613930000|2022-01-19 17:38:50|8624.3|8621.5|8619.3|8616.5|8624.3|8621.5|8619.3|8616.5|138
1642613940000|2022-01-19 17:39:00|8618.3|8615.5|8615.8|8613|8618.3|8615.5|8615.3|8612.5|51
1642613950000|2022-01-19 17:39:10|8615.3|8612.5|8616.3|8613.5|8617.3|8614.5|8615.3|8612.5|38
1642613960000|2022-01-19 17:39:20|8616.8|8614|8613.3|8610.5|8617.3|8614.5|8613.3|8610.5|156
1642613970000|2022-01-19 17:39:30|8612.3|8609.5|8612.3|8609.5|8613.3|8610.5|8612.3|8609.5|45
1642613980000|2022-01-19 17:39:40|8612.8|8610|8616.3|8613.5|8616.3|8613.5|8612.3|8609.5|216
1642613990000|2022-01-19 17:39:50|8615.8|8613|8619.3|8616.5|8619.3|8616.5|8615.8|8613|51
1642614000000|2022-01-19 17:40:00|8619.8|8617|8617.3|8614.5|8619.8|8617|8617.3|8614.5|23
1642614010000|2022-01-19 17:40:10|8616.3|8613.5|8616.8|8614|8617.3|8614.5|8616.3|8613.5|26
1642614020000|2022-01-19 17:40:20|8617.3|8614.5|8618.3|8615.5|8618.3|8615.5|8616.3|8613.5|15
1642614030000|2022-01-19 17:40:30|8617.8|8615|8619.3|8616.5|8619.8|8617|8617.8|8615|87
1642614040000|2022-01-19 17:40:40|8620.3|8617.5|8617.3|8614.5|8620.3|8617.5|8616.3|8613.5|44
1642614050000|2022-01-19 17:40:50|8617.8|8615|8616.3|8613.5|8617.8|8615|8615.3|8612.5|18
1642614060000|2022-01-19 17:41:00|8617.3|8614.5|8616.8|8614|8618.3|8615.5|8615.3|8612.5|46
1642614070000|2022-01-19 17:41:10|8617.2|8614.4|8617.3|8614.5|8618.3|8615.5|8617.2|8614.4|22
1642614080000|2022-01-19 17:41:20|8616.8|8614|8616.3|8613.5|8617.3|8614.5|8616.3|8613.5|7
1642614090000|2022-01-19 17:41:30|8617.2|8614.4|8613.3|8610.5|8617.3|8614.5|8613.3|8610.5|87
1642614100000|2022-01-19 17:41:40|8614.2|8611.4|8614.3|8611.5|8614.3|8611.5|8613.8|8611|43
1642614110000|2022-01-19 17:41:50|8615.3|8612.5|8612.3|8609.5|8615.3|8612.5|8612.3|8609.5|459
1642614120000|2022-01-19 17:42:00|8612.8|8610|8614.3|8611.5|8614.8|8612|8612.8|8610|25
1642614130000|2022-01-19 17:42:10|8615.2|8612.4|8614.3|8611.5|8615.3|8612.5|8614.3|8611.5|30
1642614140000|2022-01-19 17:42:20|8613.3|8610.5|8612.3|8609.5|8613.3|8610.5|8611.3|8608.5|62
1642614150000|2022-01-19 17:42:30|8611.8|8609|8610.3|8607.5|8611.8|8609|8610.3|8607.5|92
1642614160000|2022-01-19 17:42:40|8609.3|8606.5|8611.3|8608.5|8611.3|8608.5|8608.3|8605.5|74
1642614170000|2022-01-19 17:42:50|8610.8|8608|8611.3|8608.5|8611.3|8608.5|8610.3|8607.5|28
1642614180000|2022-01-19 17:43:00|8611.8|8609|8612.3|8609.5|8613.3|8610.5|8611.3|8608.5|39
1642614190000|2022-01-19 17:43:10|8611.3|8608.5|8609.3|8606.5|8611.8|8609|8608.3|8605.5|53
1642614200000|2022-01-19 17:43:20|8608.3|8605.5|8610.3|8607.5|8610.3|8607.5|8608.3|8605.5|201
1642614210000|2022-01-19 17:43:30|8611.3|8608.5|8607.3|8604.5|8611.3|8608.5|8607.3|8604.5|147
1642614220000|2022-01-19 17:43:40|8606.3|8603.5|8607.3|8604.5|8608.3|8605.5|8605.3|8602.5|91
1642614230000|2022-01-19 17:43:50|8608.3|8605.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|53
1642614240000|2022-01-19 17:44:00|8609.3|8606.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|32
1642614250000|2022-01-19 17:44:10|8607.8|8605|8607.3|8604.5|8607.8|8605|8606.3|8603.5|37
1642614260000|2022-01-19 17:44:20|8607.8|8605|8608.8|8606|8610.3|8607.5|8607.3|8604.5|58
1642614270000|2022-01-19 17:44:30|8608.3|8605.5|8608.3|8605.5|8609.3|8606.5|8607.8|8605|225
1642614280000|2022-01-19 17:44:40|8609.3|8606.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|73
1642614290000|2022-01-19 17:44:50|8608.8|8606|8610.3|8607.5|8610.3|8607.5|8608.8|8606|241
1642614300000|2022-01-19 17:45:00|8609.3|8606.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|39
1642614310000|2022-01-19 17:45:10|8609.3|8606.5|8609.3|8606.5|8610.3|8607.5|8609.3|8606.5|35
1642614320000|2022-01-19 17:45:20|8610.3|8607.5|8612.3|8609.5|8612.3|8609.5|8610.3|8607.5|104
1642614330000|2022-01-19 17:45:30|8611.8|8609|8612.3|8609.5|8613.3|8610.5|8611.8|8609|53
1642614340000|2022-01-19 17:45:40|8612.8|8610|8613.8|8611|8615.3|8612.5|8612.8|8610|108
1642614350000|2022-01-19 17:45:50|8614.3|8611.5|8616.3|8613.5|8617.3|8614.5|8614.3|8611.5|76
1642614360000|2022-01-19 17:46:00|8616.8|8614|8608.4|8605.6|8620.3|8617.5|8608.4|8605.6|1186
1642614370000|2022-01-19 17:46:10|8609.4|8606.6|8607.4|8604.6|8610.3|8607.5|8605.9|8603.1|357
1642614380000|2022-01-19 17:46:20|8608.3|8605.5|8608.3|8605.5|8609.4|8606.6|8607.4|8604.6|144
1642614390000|2022-01-19 17:46:30|8609.3|8606.5|8607.3|8604.5|8610.3|8607.5|8607.3|8604.5|211
1642614400000|2022-01-19 17:46:40|8607.8|8605|8604.3|8601.5|8608.3|8605.5|8603.4|8600.6|115
1642614410000|2022-01-19 17:46:50|8604.8|8602|8604.4|8601.6|8605.3|8602.5|8604.3|8601.5|45
1642614420000|2022-01-19 17:47:00|8604.3|8601.5|8605.3|8602.5|8606.3|8603.5|8604.3|8601.5|148
1642614430000|2022-01-19 17:47:10|8605.4|8602.6|8605.8|8603|8606.4|8603.6|8605.3|8602.5|78
1642614440000|2022-01-19 17:47:20|8606.3|8603.5|8610.8|8608|8611.3|8608.5|8606.3|8603.5|283
1642614450000|2022-01-19 17:47:30|8611.3|8608.5|8610.3|8607.5|8612.3|8609.5|8609.3|8606.5|61
1642614460000|2022-01-19 17:47:40|8611.3|8608.5|8611.8|8609|8612.3|8609.5|8610.8|8608|63
1642614470000|2022-01-19 17:47:50|8612.3|8609.5|8613.3|8610.5|8615.3|8612.5|8612.3|8609.5|134
1642614480000|2022-01-19 17:48:00|8614.3|8611.5|8611.3|8608.5|8614.8|8612|8611.3|8608.5|83
1642614490000|2022-01-19 17:48:10|8612.3|8609.5|8613.3|8610.5|8614.8|8612|8611.8|8609|62
1642614500000|2022-01-19 17:48:20|8613.8|8611|8613.8|8611|8614.8|8612|8613.3|8610.5|26
1642614510000|2022-01-19 17:48:30|8613.3|8610.5|8613.3|8610.5|8614.3|8611.5|8613.3|8610.5|39
1642614520000|2022-01-19 17:48:40|8614.3|8611.5|8612.3|8609.5|8617.3|8614.5|8611.3|8608.5|328
1642614530000|2022-01-19 17:48:50|8612.8|8610|8612.3|8609.5|8613.3|8610.5|8612.3|8609.5|34
1642614540000|2022-01-19 17:49:00|8612.8|8610|8614.3|8611.5|8614.3|8611.5|8612.8|8610|57
1642614550000|2022-01-19 17:49:10|8614.4|8611.6|8616.3|8613.5|8618.3|8615.5|8614.4|8611.6|88
1642614560000|2022-01-19 17:49:20|8617.3|8614.5|8615.3|8612.5|8617.3|8614.5|8614.3|8611.5|179
1642614570000|2022-01-19 17:49:30|8615.8|8613|8616.3|8613.5|8617.3|8614.5|8614.3|8611.5|122
1642614580000|2022-01-19 17:49:40|8616.8|8614|8617.3|8614.5|8618.3|8615.5|8616.8|8614|88
1642614590000|2022-01-19 17:49:50|8618.3|8615.5|8618.3|8615.5|8620.3|8617.5|8618.3|8615.5|67
1642614600000|2022-01-19 17:50:00|8619.3|8616.5|8611.8|8609|8620.3|8617.5|8611.3|8608.5|111
1642614610000|2022-01-19 17:50:10|8612.3|8609.5|8616.3|8613.5|8616.3|8613.5|8612.3|8609.5|121
1642614620000|2022-01-19 17:50:20|8617.3|8614.5|8616.3|8613.5|8617.3|8614.5|8616.3|8613.5|97
1642614630000|2022-01-19 17:50:30|8617.3|8614.5|8616.3|8613.5|8618.3|8615.5|8616.3|8613.5|39
1642614640000|2022-01-19 17:50:40|8616.8|8614|8616.3|8613.5|8617.3|8614.5|8616.3|8613.5|13
1642614650000|2022-01-19 17:50:50|8617.3|8614.5|8617.3|8614.5|8617.8|8615|8617.3|8614.5|25
1642614660000|2022-01-19 17:51:00|8617.8|8615|8616.3|8613.5|8619.3|8616.5|8616.3|8613.5|36
1642614670000|2022-01-19 17:51:10|8616.8|8614|8618.3|8615.5|8619.3|8616.5|8616.3|8613.5|33
1642614680000|2022-01-19 17:51:20|8619.3|8616.5|8618.8|8616|8620.3|8617.5|8618.3|8615.5|67
1642614690000|2022-01-19 17:51:30|8618.3|8615.5|8617.3|8614.5|8620.3|8617.5|8616.8|8614|116
1642614700000|2022-01-19 17:51:40|8616.8|8614|8616.8|8614|8617.8|8615|8616.3|8613.5|39
1642614710000|2022-01-19 17:51:50|8617.3|8614.5|8617.3|8614.5|8619.3|8616.5|8616.8|8614|53
1642614720000|2022-01-19 17:52:00|8617.8|8615|8616.8|8614|8618.8|8616|8615.3|8612.5|37
1642614730000|2022-01-19 17:52:10|8616.3|8613.5|8618.3|8615.5|8620.3|8617.5|8616.3|8613.5|259
1642614740000|2022-01-19 17:52:20|8619.3|8616.5|8621.3|8618.5|8623.3|8620.5|8619.3|8616.5|131
1642614750000|2022-01-19 17:52:30|8621.8|8619|8622.3|8619.5|8622.3|8619.5|8621.3|8618.5|35
1642614760000|2022-01-19 17:52:40|8622.8|8620|8623.3|8620.5|8623.3|8620.5|8622.3|8619.5|39
1642614770000|2022-01-19 17:52:50|8623.8|8621|8623.3|8620.5|8624.3|8621.5|8623.3|8620.5|40
1642614780000|2022-01-19 17:53:00|8624.3|8621.5|8626.3|8623.5|8626.3|8623.5|8623.3|8620.5|90
1642614790000|2022-01-19 17:53:10|8625.3|8622.5|8621.8|8619|8625.3|8622.5|8621.8|8619|87
1642614800000|2022-01-19 17:53:20|8622.3|8619.5|8621.3|8618.5|8622.3|8619.5|8620.3|8617.5|28
1642614810000|2022-01-19 17:53:30|8620.8|8618|8619.3|8616.5|8621.3|8618.5|8618.3|8615.5|55
1642614820000|2022-01-19 17:53:40|8618.3|8615.5|8618.3|8615.5|8619.3|8616.5|8618.3|8615.5|13
1642614830000|2022-01-19 17:53:50|8617.8|8615|8618.8|8616|8619.3|8616.5|8617.8|8615|27
1642614840000|2022-01-19 17:54:00|8619.3|8616.5|8619.3|8616.5|8621.3|8618.5|8618.8|8616|40
1642614850000|2022-01-19 17:54:10|8620.3|8617.5|8619.3|8616.5|8621.3|8618.5|8618.8|8616|30
1642614860000|2022-01-19 17:54:20|8618.8|8616|8617.3|8614.5|8619.3|8616.5|8617.3|8614.5|119
1642614870000|2022-01-19 17:54:30|8616.3|8613.5|8612.3|8609.5|8616.3|8613.5|8611.3|8608.5|248
1642614880000|2022-01-19 17:54:40|8613.3|8610.5|8610.3|8607.5|8613.3|8610.5|8609.3|8606.5|187
1642614890000|2022-01-19 17:54:50|8609.8|8607|8605.3|8602.5|8610.3|8607.5|8605.3|8602.5|85
1642614900000|2022-01-19 17:55:00|8605.8|8603|8607.3|8604.5|8607.3|8604.5|8604.3|8601.5|54
1642614910000|2022-01-19 17:55:10|8607.8|8605|8608.3|8605.5|8608.3|8605.5|8607.3|8604.5|40
1642614920000|2022-01-19 17:55:20|8609.3|8606.5|8613.3|8610.5|8614.3|8611.5|8609.3|8606.5|73
1642614930000|2022-01-19 17:55:30|8614.3|8611.5|8615.3|8612.5|8615.3|8612.5|8614.3|8611.5|85
1642614940000|2022-01-19 17:55:40|8614.3|8611.5|8615.3|8612.5|8615.3|8612.5|8613.3|8610.5|43
1642614950000|2022-01-19 17:55:50|8614.3|8611.5|8612.3|8609.5|8615.3|8612.5|8612.3|8609.5|139
1642614960000|2022-01-19 17:56:00|8613.3|8610.5|8613.3|8610.5|8614.3|8611.5|8612.8|8610|78
1642614970000|2022-01-19 17:56:10|8612.3|8609.5|8613.3|8610.5|8614.3|8611.5|8612.3|8609.5|10
1642614980000|2022-01-19 17:56:20|8612.8|8610|8612.3|8609.5|8613.3|8610.5|8611.8|8609|6
1642614990000|2022-01-19 17:56:30|8611.8|8609|8611.8|8609|8613.3|8610.5|8609.8|8607|118
1642615000000|2022-01-19 17:56:40|8612.3|8609.5|8612.3|8609.5|8612.3|8609.5|8611.3|8608.5|8
1642615010000|2022-01-19 17:56:50|8611.8|8609|8615.3|8612.5|8615.3|8612.5|8611.8|8609|76
1642615020000|2022-01-19 17:57:00|8616.3|8613.5|8616.3|8613.5|8617.3|8614.5|8614.4|8611.6|99
1642615030000|2022-01-19 17:57:10|8615.3|8612.5|8614.3|8611.5|8616.3|8613.5|8613.8|8611|47
1642615040000|2022-01-19 17:57:20|8615.3|8612.5|8615.3|8612.5|8616.3|8613.5|8615.3|8612.5|19
1642615050000|2022-01-19 17:57:30|8614.8|8612|8613.8|8611|8615.3|8612.5|8613.8|8611|15
1642615060000|2022-01-19 17:57:40|8614.3|8611.5|8613.8|8611|8614.3|8611.5|8613.3|8610.5|46
1642615070000|2022-01-19 17:57:50|8614.3|8611.5|8612.3|8609.5|8615.3|8612.5|8612.3|8609.5|34
1642615080000|2022-01-19 17:58:00|8612.8|8610|8614.3|8611.5|8614.8|8612|8612.8|8610|25
1642615090000|2022-01-19 17:58:10|8613.8|8611|8614.3|8611.5|8615.3|8612.5|8613.8|8611|177
1642615100000|2022-01-19 17:58:20|8613.3|8610.5|8613.3|8610.5|8613.3|8610.5|8613.3|8610.5|13
1642615110000|2022-01-19 17:58:30|8612.8|8610|8613.3|8610.5|8614.3|8611.5|8612.8|8610|23
1642615120000|2022-01-19 17:58:40|8614.3|8611.5|8614.3|8611.5|8615.8|8613|8613.8|8611|37
1642615130000|2022-01-19 17:58:50|8615.3|8612.5|8616.3|8613.5|8616.3|8613.5|8615.3|8612.5|13
1642615140000|2022-01-19 17:59:00|8617.3|8614.5|8617.3|8614.5|8618.3|8615.5|8616.3|8613.5|46
1642615150000|2022-01-19 17:59:10|8618.3|8615.5|8618.3|8615.5|8619.3|8616.5|8617.8|8615|48
1642615160000|2022-01-19 17:59:20|8617.3|8614.5|8617.3|8614.5|8618.3|8615.5|8617.3|8614.5|57
1642615170000|2022-01-19 17:59:30|8616.3|8613.5|8618.3|8615.5|8618.3|8615.5|8615.3|8612.5|43
1642615180000|2022-01-19 17:59:40|8617.8|8615|8619.8|8617|8620.3|8617.5|8616.8|8614|99
1642615190000|2022-01-19 17:59:50|8619.3|8616.5|8618.3|8615.5|8620.3|8617.5|8618.3|8615.5|20
1642615200000|2022-01-19 18:00:00|8618.8|8616|8613.3|8610.5|8619.3|8616.5|8613.3|8610.5|102
1642615210000|2022-01-19 18:00:10|8614.3|8611.5|8615.8|8613|8616.3|8613.5|8614.3|8611.5|25
1642615220000|2022-01-19 18:00:20|8615.3|8612.5|8615.3|8612.5|8616.3|8613.5|8613.3|8610.5|29
1642615230000|2022-01-19 18:00:30|8616.3|8613.5|8614.3|8611.5|8616.3|8613.5|8614.3|8611.5|49
1642615240000|2022-01-19 18:00:40|8613.8|8611|8608.3|8605.5|8614.3|8611.5|8608.3|8605.5|44
1642615250000|2022-01-19 18:00:50|8607.8|8605|8606.3|8603.5|8607.8|8605|8605.3|8602.5|94
1642615260000|2022-01-19 18:01:00|8605.3|8602.5|8607.3|8604.5|8609.3|8606.5|8605.3|8602.5|63
1642615270000|2022-01-19 18:01:10|8606.8|8604|8608.3|8605.5|8608.3|8605.5|8606.8|8604|33
1642615280000|2022-01-19 18:01:20|8607.3|8604.5|8607.3|8604.5|8608.3|8605.5|8606.3|8603.5|23
1642615290000|2022-01-19 18:01:30|8606.3|8603.5|8608.3|8605.5|8608.8|8606|8606.3|8603.5|52
1642615300000|2022-01-19 18:01:40|8607.8|8605|8606.3|8603.5|8608.3|8605.5|8606.3|8603.5|27
1642615310000|2022-01-19 18:01:50|8607.3|8604.5|8608.3|8605.5|8608.3|8605.5|8606.3|8603.5|50
1642615320000|2022-01-19 18:02:00|8609.3|8606.5|8609.3|8606.5|8610.3|8607.5|8609.3|8606.5|39
1642615330000|2022-01-19 18:02:10|8610.3|8607.5|8610.3|8607.5|8611.3|8608.5|8608.3|8605.5|60
1642615340000|2022-01-19 18:02:20|8609.8|8607|8608.3|8605.5|8610.3|8607.5|8607.3|8604.5|54
1642615350000|2022-01-19 18:02:30|8609.3|8606.5|8608.3|8605.5|8609.3|8606.5|8608.3|8605.5|42
1642615360000|2022-01-19 18:02:40|8607.3|8604.5|8602.8|8600|8607.3|8604.5|8602.3|8599.5|133
1642615370000|2022-01-19 18:02:50|8602.3|8599.5|8605.3|8602.5|8605.3|8602.5|8602.3|8599.5|44
1642615380000|2022-01-19 18:03:00|8604.3|8601.5|8603.3|8600.5|8604.3|8601.5|8602.3|8599.5|120
1642615390000|2022-01-19 18:03:10|8604.3|8601.5|8608.3|8605.5|8609.3|8606.5|8604.3|8601.5|145
1642615400000|2022-01-19 18:03:20|8609.3|8606.5|8605.3|8602.5|8609.3|8606.5|8605.3|8602.5|40
1642615410000|2022-01-19 18:03:30|8605.8|8603|8606.3|8603.5|8607.3|8604.5|8605.3|8602.5|28
1642615420000|2022-01-19 18:03:40|8606.8|8604|8612.3|8609.5|8613.3|8610.5|8606.8|8604|401
1642615430000|2022-01-19 18:03:50|8611.8|8609|8610.3|8607.5|8612.3|8609.5|8610.3|8607.5|155
1642615440000|2022-01-19 18:04:00|8611.3|8608.5|8610.3|8607.5|8611.3|8608.5|8609.3|8606.5|84
1642615450000|2022-01-19 18:04:10|8609.3|8606.5|8612.3|8609.5|8612.3|8609.5|8608.3|8605.5|131
1642615460000|2022-01-19 18:04:20|8613.3|8610.5|8613.3|8610.5|8614.3|8611.5|8612.3|8609.5|114
1642615470000|2022-01-19 18:04:30|||||||||17
1642615480000|2022-01-19 18:04:40|8612.3|8609.5|8610.3|8607.5|8612.3|8609.5|8609.3|8606.5|102
1642615490000|2022-01-19 18:04:50|8609.8|8607|8612.3|8609.5|8612.3|8609.5|8609.8|8607|235
1642615500000|2022-01-19 18:05:00|8611.8|8609|8609.3|8606.5|8611.8|8609|8607.8|8605|99
1642615510000|2022-01-19 18:05:10|8608.3|8605.5|8609.3|8606.5|8609.3|8606.5|8606.3|8603.5|56
1642615520000|2022-01-19 18:05:20|8608.3|8605.5|8612.3|8609.5|8612.3|8609.5|8608.3|8605.5|88
1642615530000|2022-01-19 18:05:30|8611.8|8609|8610.3|8607.5|8613.3|8610.5|8610.3|8607.5|61
1642615540000|2022-01-19 18:05:40|8610.8|8608|8609.8|8607|8612.3|8609.5|8609.3|8606.5|251
1642615550000|2022-01-19 18:05:50|8610.3|8607.5|8610.3|8607.5|8611.3|8608.5|8609.3|8606.5|10
1642615560000|2022-01-19 18:06:00|8611.3|8608.5|8610.8|8608|8611.3|8608.5|8609.3|8606.5|33
1642615570000|2022-01-19 18:06:10|8610.3|8607.5|8613.3|8610.5|8613.8|8611|8610.3|8607.5|81
1642615580000|2022-01-19 18:06:20|8612.8|8610|8610.3|8607.5|8612.8|8610|8610.3|8607.5|35
1642615590000|2022-01-19 18:06:30|8609.3|8606.5|8609.3|8606.5|8610.3|8607.5|8608.3|8605.5|52
1642615600000|2022-01-19 18:06:40|8609.8|8607|8609.8|8607|8610.3|8607.5|8608.3|8605.5|53
1642615610000|2022-01-19 18:06:50|8610.3|8607.5|8610.3|8607.5|8611.3|8608.5|8610.3|8607.5|38
1642615620000|2022-01-19 18:07:00|8609.8|8607|8608.3|8605.5|8610.3|8607.5|8607.3|8604.5|14
1642615630000|2022-01-19 18:07:10|8607.3|8604.5|8606.3|8603.5|8608.3|8605.5|8606.3|8603.5|45
1642615640000|2022-01-19 18:07:20|8605.3|8602.5|8606.3|8603.5|8607.3|8604.5|8604.3|8601.5|117
1642615650000|2022-01-19 18:07:30|8606.8|8604|8609.3|8606.5|8609.3|8606.5|8606.3|8603.5|33
1642615660000|2022-01-19 18:07:40|8609.8|8607|8608.3|8605.5|8609.8|8607|8608.3|8605.5|15
1642615670000|2022-01-19 18:07:50|8607.8|8605|8607.8|8605|8608.3|8605.5|8607.3|8604.5|11
1642615680000|2022-01-19 18:08:00|8607.3|8604.5|8604.8|8602|8607.3|8604.5|8604.3|8601.5|93
1642615690000|2022-01-19 18:08:10|8605.3|8602.5|8605.3|8602.5|8606.3|8603.5|8604.3|8601.5|39
1642615700000|2022-01-19 18:08:20|8604.3|8601.5|8604.3|8601.5|8605.3|8602.5|8604.3|8601.5|23
1642615710000|2022-01-19 18:08:30|8603.3|8600.5|8601.3|8598.5|8604.3|8601.5|8601.3|8598.5|116
1642615720000|2022-01-19 18:08:40|8602.3|8599.5|8603.3|8600.5|8603.3|8600.5|8601.3|8598.5|86
1642615730000|2022-01-19 18:08:50|8602.3|8599.5|8603.8|8601|8603.8|8601|8602.3|8599.5|20
1642615740000|2022-01-19 18:09:00|8603.3|8600.5|8604.3|8601.5|8604.3|8601.5|8603.3|8600.5|27
1642615750000|2022-01-19 18:09:10|8603.8|8601|8603.3|8600.5|8604.3|8601.5|8602.8|8600|49
1642615760000|2022-01-19 18:09:20|8603.8|8601|8604.3|8601.5|8604.3|8601.5|8603.8|8601|8
1642615770000|2022-01-19 18:09:30|8605.3|8602.5|8605.8|8603|8606.3|8603.5|8604.3|8601.5|43
1642615780000|2022-01-19 18:09:40|8606.3|8603.5|8605.3|8602.5|8606.3|8603.5|8604.3|8601.5|21
1642615790000|2022-01-19 18:09:50|8605.8|8603|8605.3|8602.5|8606.3|8603.5|8605.3|8602.5|31
1642615800000|2022-01-19 18:10:00|8606.3|8603.5|8607.3|8604.5|8608.3|8605.5|8605.3|8602.5|88
1642615810000|2022-01-19 18:10:10|8608.3|8605.5|8607.3|8604.5|8608.3|8605.5|8606.3|8603.5|21
1642615820000|2022-01-19 18:10:20|8606.3|8603.5|8605.8|8603|8607.3|8604.5|8605.8|8603|33
1642615830000|2022-01-19 18:10:30|8605.3|8602.5|8604.3|8601.5|8606.3|8603.5|8604.3|8601.5|26
1642615840000|2022-01-19 18:10:40|8603.8|8601|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|24
1642615850000|2022-01-19 18:10:50|8603.8|8601|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|23
1642615860000|2022-01-19 18:11:00|8602.8|8600|8602.8|8600|8603.3|8600.5|8602.3|8599.5|54
1642615870000|2022-01-19 18:11:10|8602.3|8599.5|8601.3|8598.5|8603.3|8600.5|8601.3|8598.5|48
1642615880000|2022-01-19 18:11:20|8600.8|8598|8602.3|8599.5|8603.3|8600.5|8600.8|8598|39
1642615890000|2022-01-19 18:11:30|8601.8|8599|8601.3|8598.5|8602.3|8599.5|8601.3|8598.5|20
1642615900000|2022-01-19 18:11:40|8600.3|8597.5|8581.8|8579|8600.3|8597.5|8578.3|8574.5|1313
1642615910000|2022-01-19 18:11:50|8582.3|8579.5|8581.8|8579|8583.3|8580.5|8580.8|8578|160
1642615920000|2022-01-19 18:12:00|8581.3|8578.5|8579.3|8576.5|8582.3|8579.5|8575.3|8572.5|467
1642615930000|2022-01-19 18:12:10|8578.4|8575.6|8573.3|8570.5|8579.4|8576.6|8570.9|8568.1|235
1642615940000|2022-01-19 18:12:20|8572.4|8569.6|8575.3|8572.5|8575.3|8572.5|8572.4|8569.6|89
1642615950000|2022-01-19 18:12:30|8574.4|8571.6|8576.8|8574|8577.3|8574.5|8573.4|8570.6|112
1642615960000|2022-01-19 18:12:40|8576.4|8573.6|8575.4|8572.6|8576.4|8573.6|8573.4|8570.6|333
1642615970000|2022-01-19 18:12:50|8574.4|8571.6|8571.4|8568.6|8575.4|8572.6|8570.4|8567.6|574
1642615980000|2022-01-19 18:13:00|8570.9|8568.1|8567.4|8564.6|8571.4|8568.6|8567.4|8564.6|455
1642615990000|2022-01-19 18:13:10|8568.4|8565.6|8565.4|8562.6|8569.4|8566.6|8564.4|8561.6|720
1642616000000|2022-01-19 18:13:20|8566.4|8563.6|8565.9|8563.1|8566.4|8563.6|8564.4|8561.6|172
1642616010000|2022-01-19 18:13:30|8565.4|8562.6|8565.4|8562.6|8566.4|8563.6|8564.4|8561.6|125
1642616020000|2022-01-19 18:13:40|8564.9|8562.1|8564.4|8561.6|8565.4|8562.6|8562.9|8560.1|126
1642616030000|2022-01-19 18:13:50|8563.9|8561.1|8560.4|8557.6|8564.4|8561.6|8560.4|8557.6|326
1642616040000|2022-01-19 18:14:00|8559.4|8556.6|8557.4|8554.6|8559.4|8556.6|8554.4|8551.6|356
1642616050000|2022-01-19 18:14:10|8556.4|8553.6|8558.9|8556.1|8559.4|8556.6|8555.4|8552.6|379
1642616060000|2022-01-19 18:14:20|8559.4|8556.6|8564.4|8561.6|8564.4|8561.6|8559.4|8556.6|149
1642616070000|2022-01-19 18:14:30|8564.9|8562.1|8559.9|8557.1|8565.4|8562.6|8559.9|8557.1|200
1642616080000|2022-01-19 18:14:40|8560.4|8557.6|8565.4|8562.6|8566.4|8563.6|8560.4|8557.6|181
1642616090000|2022-01-19 18:14:50|8564.4|8561.6|8564.4|8561.6|8566.4|8563.6|8563.4|8560.6|133
1642616100000|2022-01-19 18:15:00|8563.9|8561.1|8566.9|8564.1|8568.4|8565.6|8563.9|8561.1|142
1642616110000|2022-01-19 18:15:10|8567.4|8564.6|8566.4|8563.6|8569.4|8566.6|8566.4|8563.6|227
1642616120000|2022-01-19 18:15:20|8565.4|8562.6|8560.4|8557.6|8566.4|8563.6|8560.4|8557.6|136
1642616130000|2022-01-19 18:15:30|8560.9|8558.1|8557.9|8555.1|8560.9|8558.1|8557.4|8554.6|103
1642616140000|2022-01-19 18:15:40|8558.4|8555.6|8559.4|8556.6|8560.4|8557.6|8557.4|8554.6|54
1642616150000|2022-01-19 18:15:50|8558.4|8555.6|8556.4|8553.6|8558.4|8555.6|8555.4|8552.6|260
1642616160000|2022-01-19 18:16:00|8555.4|8552.6|8556.4|8553.6|8559.4|8556.6|8555.4|8552.6|119
1642616170000|2022-01-19 18:16:10|8556.9|8554.1|8553.4|8550.6|8558.4|8555.6|8552.4|8549.6|86
1642616180000|2022-01-19 18:16:20|8552.4|8549.6|8553.4|8550.6|8554.4|8551.6|8552.4|8549.6|200
1642616190000|2022-01-19 18:16:30|8552.9|8550.1|8552.4|8549.6|8554.4|8551.6|8552.4|8549.6|113
1642616200000|2022-01-19 18:16:40|8552.9|8550.1|8550.4|8547.6|8553.4|8550.6|8549.4|8546.6|108
1642616210000|2022-01-19 18:16:50|8549.4|8546.6|8551.4|8548.6|8552.4|8549.6|8549.4|8546.6|111
1642616220000|2022-01-19 18:17:00|8550.4|8547.6|8553.4|8550.6|8555.3|8552.5|8550.4|8547.6|272
1642616230000|2022-01-19 18:17:10|8552.4|8549.6|8549.9|8547.1|8553.4|8550.6|8549.4|8546.6|59
1642616240000|2022-01-19 18:17:20|8550.4|8547.6|8550.4|8547.6|8552.4|8549.6|8549.9|8547.1|112
1642616250000|2022-01-19 18:17:30|8550.9|8548.1|8549.4|8546.6|8551.4|8548.6|8548.4|8545.6|58
1642616260000|2022-01-19 18:17:40|8550.4|8547.6|8554.3|8551.5|8554.4|8551.6|8550.4|8547.6|128
1642616270000|2022-01-19 18:17:50|8554.4|8551.6|8554.4|8551.6|8555.4|8552.6|8554.3|8551.5|79
1642616280000|2022-01-19 18:18:00|8553.4|8550.6|8554.4|8551.6|8555.4|8552.6|8553.4|8550.6|65
1642616290000|2022-01-19 18:18:10|8555.3|8552.5|8553.4|8550.6|8555.4|8552.6|8553.4|8550.6|34
1642616300000|2022-01-19 18:18:20|8553.3|8550.5|8551.3|8548.5|8553.3|8550.5|8549.4|8546.6|160
1642616310000|2022-01-19 18:18:30|8550.9|8548.1|8550.4|8547.6|8552.3|8549.5|8550.3|8547.5|75
1642616320000|2022-01-19 18:18:40|8550.8|8548|8546.9|8544.1|8551.3|8548.5|8546.4|8543.6|136
1642616330000|2022-01-19 18:18:50|8546.4|8543.6|8547.4|8544.6|8547.4|8544.6|8546.4|8543.6|46
1642616340000|2022-01-19 18:19:00|8546.4|8543.6|8551.4|8548.6|8551.4|8548.6|8545.4|8542.6|114
1642616350000|2022-01-19 18:19:10|8551.3|8548.5|8551.4|8548.6|8553.3|8550.5|8550.4|8547.6|87
1642616360000|2022-01-19 18:19:20|8550.4|8547.6|8549.4|8546.6|8551.4|8548.6|8548.4|8545.6|105
1642616370000|2022-01-19 18:19:30|8548.4|8545.6|8542.4|8539.6|8548.4|8545.6|8542.4|8539.6|146
1642616380000|2022-01-19 18:19:40|8543.3|8540.5|8542.4|8539.6|8543.4|8540.6|8540.4|8537.6|100
1642616390000|2022-01-19 18:19:50|8541.4|8538.6|8541.4|8538.6|8543.4|8540.6|8540.4|8537.6|74
1642616400000|2022-01-19 18:20:00|8540.4|8537.6|8527.9|8525.1|8540.4|8537.6|8522.4|8519.6|1276
1642616410000|2022-01-19 18:20:10|8528.4|8525.6|8526.4|8523.6|8531.4|8528.6|8526.4|8523.6|345
1642616420000|2022-01-19 18:20:20|8527.4|8524.6|8529.4|8526.6|8531.4|8528.6|8526.4|8523.6|225
1642616430000|2022-01-19 18:20:30|8528.4|8525.6|8528.4|8525.6|8531.4|8528.6|8527.4|8524.6|191
1642616440000|2022-01-19 18:20:40|8529.4|8526.6|8535.4|8532.6|8536.4|8533.6|8529.4|8526.6|191
1642616450000|2022-01-19 18:20:50|8536.4|8533.6|8537.4|8534.6|8537.9|8535.1|8534.9|8532.1|199
1642616460000|2022-01-19 18:21:00|8536.9|8534.1|8536.4|8533.6|8537.4|8534.6|8533.4|8530.6|171
1642616470000|2022-01-19 18:21:10|8537.4|8534.6|8537.4|8534.6|8539.4|8536.6|8535.4|8532.6|140
1642616480000|2022-01-19 18:21:20|8538.4|8535.6|8544.4|8541.6|8544.9|8542.1|8538.4|8535.6|302
1642616490000|2022-01-19 18:21:30|8543.4|8540.6|8545.4|8542.6|8548.3|8545.5|8543.4|8540.6|574
1642616500000|2022-01-19 18:21:40|8545.8|8543|8543.3|8540.5|8546.4|8543.6|8540.9|8538.1|246
1642616510000|2022-01-19 18:21:50|8543.4|8540.6|8544.4|8541.6|8546.3|8543.5|8543.4|8540.6|211
1642616520000|2022-01-19 18:22:00|8543.4|8540.6|8547.4|8544.6|8548.4|8545.6|8543.4|8540.6|165
1642616530000|2022-01-19 18:22:10|8546.4|8543.6|8546.9|8544.1|8547.4|8544.6|8546.3|8543.5|69
1642616540000|2022-01-19 18:22:20|8547.3|8544.5|8546.9|8544.1|8548.4|8545.6|8546.4|8543.6|145
1642616550000|2022-01-19 18:22:30|8546.4|8543.6|8543.4|8540.6|8546.4|8543.6|8543.4|8540.6|135
1642616560000|2022-01-19 18:22:40|8544.4|8541.6|8540.4|8537.6|8545.4|8542.6|8540.4|8537.6|186
1642616570000|2022-01-19 18:22:50|8541.4|8538.6|8542.9|8540.1|8543.4|8540.6|8541.4|8538.6|66
1642616580000|2022-01-19 18:23:00|8542.4|8539.6|8547.4|8544.6|8547.9|8545.1|8542.4|8539.6|91
1642616590000|2022-01-19 18:23:10|8547.3|8544.5|8549.3|8546.5|8550.3|8547.5|8547.3|8544.5|51
1642616600000|2022-01-19 18:23:20|8549.4|8546.6|8552.3|8549.5|8552.3|8549.5|8549.3|8546.5|72
1642616610000|2022-01-19 18:23:30|8551.4|8548.6|8552.9|8550.1|8554.3|8551.5|8550.9|8548.1|127
1642616620000|2022-01-19 18:23:40|8552.4|8549.6|8553.3|8550.5|8554.3|8551.5|8552.4|8549.6|68
1642616630000|2022-01-19 18:23:50|8552.8|8550|8552.8|8550|8555.3|8552.5|8552.3|8549.5|80
1642616640000|2022-01-19 18:24:00|8552.4|8549.6|8550.3|8547.5|8552.8|8550|8549.3|8546.5|154
1642616650000|2022-01-19 18:24:10|8549.8|8547|8546.3|8543.5|8549.8|8547|8546.3|8543.5|87
1642616660000|2022-01-19 18:24:20|8546.8|8544|8542.9|8540.1|8547.3|8544.5|8541.9|8539.1|153
1642616670000|2022-01-19 18:24:30|8543.3|8540.5|8542.4|8539.6|8544.4|8541.6|8541.4|8538.6|62
1642616680000|2022-01-19 18:24:40|8541.9|8539.1|8541.9|8539.1|8544.4|8541.6|8541.4|8538.6|234
1642616690000|2022-01-19 18:24:50|8542.3|8539.5|8543.3|8540.5|8543.4|8540.6|8541.4|8538.6|14
1642616700000|2022-01-19 18:25:00|8544.3|8541.5|8547.4|8544.6|8548.3|8545.5|8542.4|8539.6|104
1642616710000|2022-01-19 18:25:10|8546.4|8543.6|8546.4|8543.6|8547.4|8544.6|8543.9|8541.1|134
1642616720000|2022-01-19 18:25:20|8547.4|8544.6|8548.4|8545.6|8549.4|8546.6|8546.4|8543.6|84
1642616730000|2022-01-19 18:25:30|8547.4|8544.6|8548.4|8545.6|8549.9|8547.1|8547.4|8544.6|51
1642616740000|2022-01-19 18:25:40|8547.4|8544.6|8544.4|8541.6|8547.4|8544.6|8544.4|8541.6|68
1642616750000|2022-01-19 18:25:50|8545.4|8542.6|8546.9|8544.1|8547.4|8544.6|8544.4|8541.6|53
1642616760000|2022-01-19 18:26:00|8547.4|8544.6|8544.4|8541.6|8547.4|8544.6|8543.4|8540.6|75
1642616770000|2022-01-19 18:26:10|8543.4|8540.6|8542.4|8539.6|8544.4|8541.6|8541.4|8538.6|70
1642616780000|2022-01-19 18:26:20|8541.9|8539.1|8545.9|8543.1|8547.4|8544.6|8540.4|8537.6|118
1642616790000|2022-01-19 18:26:30|8545.4|8542.6|8544.4|8541.6|8545.9|8543.1|8544.4|8541.6|60
1642616800000|2022-01-19 18:26:40|8543.4|8540.6|8542.4|8539.6|8543.9|8541.1|8541.4|8538.6|55
1642616810000|2022-01-19 18:26:50|8543.4|8540.6|8544.4|8541.6|8544.4|8541.6|8543.4|8540.6|37
1642616820000|2022-01-19 18:27:00|8545.4|8542.6|8545.4|8542.6|8546.3|8543.5|8543.9|8541.1|79
1642616830000|2022-01-19 18:27:10|8544.4|8541.6|8544.4|8541.6|8544.4|8541.6|8542.4|8539.6|32
1642616840000|2022-01-19 18:27:20|8543.4|8540.6|8542.4|8539.6|8543.9|8541.1|8542.4|8539.6|19
1642616850000|2022-01-19 18:27:30|8542.9|8540.1|8548.4|8545.6|8548.4|8545.6|8542.9|8540.1|107
1642616860000|2022-01-19 18:27:40|8548.9|8546.1|8551.4|8548.6|8553.3|8550.5|8548.4|8545.6|67
1642616870000|2022-01-19 18:27:50|8552.3|8549.5|8550.9|8548.1|8552.9|8550.1|8550.9|8548.1|29
1642616880000|2022-01-19 18:28:00|8550.4|8547.6|8551.4|8548.6|8553.4|8550.6|8550.4|8547.6|75
1642616890000|2022-01-19 18:28:10|8550.4|8547.6|8552.4|8549.6|8552.4|8549.6|8550.4|8547.6|26
1642616900000|2022-01-19 18:28:20|8551.9|8549.1|8552.4|8549.6|8554.4|8551.6|8550.4|8547.6|121
1642616910000|2022-01-19 18:28:30|8551.4|8548.6|8548.4|8545.6|8551.4|8548.6|8547.9|8545.1|61
1642616920000|2022-01-19 18:28:40|8548.9|8546.1|8547.9|8545.1|8550.4|8547.6|8547.4|8544.6|38
1642616930000|2022-01-19 18:28:50|8547.4|8544.6|8549.4|8546.6|8549.4|8546.6|8547.4|8544.6|22
1642616940000|2022-01-19 18:29:00|8549.9|8547.1|8550.4|8547.6|8551.3|8548.5|8548.9|8546.1|48
1642616950000|2022-01-19 18:29:10|8549.4|8546.6|8550.4|8547.6|8551.4|8548.6|8549.4|8546.6|237
1642616960000|2022-01-19 18:29:20|8550.3|8547.5|8548.8|8546|8550.3|8547.5|8546.8|8544|85
1642616970000|2022-01-19 18:29:30|8548.3|8545.5|8543.4|8540.6|8548.3|8545.5|8542.4|8539.6|397
1642616980000|2022-01-19 18:29:40|8544.4|8541.6|8543.4|8540.6|8545.4|8542.6|8543.4|8540.6|37
1642616990000|2022-01-19 18:29:50|8544.3|8541.5|8545.4|8542.6|8546.3|8543.5|8544.3|8541.5|49
1642617000000|2022-01-19 18:30:00|8546.4|8543.6|8543.4|8540.6|8547.4|8544.6|8542.9|8540.1|82
1642617010000|2022-01-19 18:30:10|8542.4|8539.6|8544.4|8541.6|8544.4|8541.6|8541.4|8538.6|61
1642617020000|2022-01-19 18:30:20|8545.4|8542.6|8550.4|8547.6|8550.4|8547.6|8545.3|8542.5|75
1642617030000|2022-01-19 18:30:30|8551.3|8548.5|8551.3|8548.5|8552.3|8549.5|8550.4|8547.6|108
1642617040000|2022-01-19 18:30:40|8550.4|8547.6|8549.9|8547.1|8551.4|8548.6|8549.4|8546.6|60
1642617050000|2022-01-19 18:30:50|8549.4|8546.6|8547.9|8545.1|8550.4|8547.6|8545.4|8542.6|94
1642617060000|2022-01-19 18:31:00|8548.3|8545.5|8546.9|8544.1|8548.9|8546.1|8546.4|8543.6|43
1642617070000|2022-01-19 18:31:10|8546.4|8543.6|8552.3|8549.5|8552.4|8549.6|8546.4|8543.6|115
1642617080000|2022-01-19 18:31:20|8552.4|8549.6|8551.4|8548.6|8553.4|8550.6|8551.4|8548.6|62
1642617090000|2022-01-19 18:31:30|8550.9|8548.1|8552.4|8549.6|8552.4|8549.6|8549.4|8546.6|63
1642617100000|2022-01-19 18:31:40|8551.9|8549.1|8552.4|8549.6|8553.4|8550.6|8551.4|8548.6|49
1642617110000|2022-01-19 18:31:50|8552.8|8550|8555.4|8552.6|8555.4|8552.6|8552.4|8549.6|27
1642617120000|2022-01-19 18:32:00|8555.3|8552.5|8556.9|8554.1|8557.4|8554.6|8554.4|8551.6|59
1642617130000|2022-01-19 18:32:10|8557.3|8554.5|8557.4|8554.6|8558.3|8555.5|8555.4|8552.6|64
1642617140000|2022-01-19 18:32:20|8557.3|8554.5|8559.3|8556.5|8559.9|8557.1|8557.3|8554.5|76
1642617150000|2022-01-19 18:32:30|8559.4|8556.6|8560.4|8557.6|8563.3|8560.5|8559.3|8556.5|262
1642617160000|2022-01-19 18:32:40|8561.4|8558.6|8562.4|8559.6|8563.4|8560.6|8560.4|8557.6|88
1642617170000|2022-01-19 18:32:50|8563.3|8560.5|8563.4|8560.6|8564.4|8561.6|8563.3|8560.5|79
1642617180000|2022-01-19 18:33:00|8562.4|8559.6|8565.3|8562.5|8565.3|8562.5|8561.4|8558.6|451
1642617190000|2022-01-19 18:33:10|8566.3|8563.5|8569.3|8566.5|8569.9|8567.1|8566.3|8563.5|128
1642617200000|2022-01-19 18:33:20|8568.8|8566|8566.8|8564|8568.8|8566|8566.4|8563.6|100
1642617210000|2022-01-19 18:33:30|8566.4|8563.6|8567.3|8564.5|8567.8|8565|8565.4|8562.6|324
1642617220000|2022-01-19 18:33:40|8566.8|8564|8565.3|8562.5|8567.3|8564.5|8565.3|8562.5|80
1642617230000|2022-01-19 18:33:50|8566.3|8563.5|8565.3|8562.5|8566.3|8563.5|8564.3|8561.5|49
1642617240000|2022-01-19 18:34:00|8565.8|8563|8566.3|8563.5|8567.3|8564.5|8565.3|8562.5|172
1642617250000|2022-01-19 18:34:10|8565.4|8562.6|8566.3|8563.5|8567.3|8564.5|8565.3|8562.5|56
1642617260000|2022-01-19 18:34:20|8566.8|8564|8569.8|8567|8570.3|8567.5|8566.3|8563.5|65
1642617270000|2022-01-19 18:34:30|8570.3|8567.5|8568.3|8565.5|8570.4|8567.6|8567.3|8564.5|161
1642617280000|2022-01-19 18:34:40|8567.8|8565|8570.3|8567.5|8570.3|8567.5|8567.8|8565|31
1642617290000|2022-01-19 18:34:50|8569.4|8566.6|8570.3|8567.5|8570.3|8567.5|8568.4|8565.6|30
1642617300000|2022-01-19 18:35:00|8569.4|8566.6|8567.3|8564.5|8570.3|8567.5|8567.3|8564.5|44
1642617310000|2022-01-19 18:35:10|8567.8|8565|8567.3|8564.5|8568.3|8565.5|8567.3|8564.5|49
1642617320000|2022-01-19 18:35:20|8565.4|8562.6|8564.8|8562|8565.4|8562.6|8564.3|8561.5|61
1642617330000|2022-01-19 18:35:30|8564.4|8561.6|8565.3|8562.5|8565.3|8562.5|8563.3|8560.5|36
1642617340000|2022-01-19 18:35:40|8566.3|8563.5|8567.3|8564.5|8567.3|8564.5|8565.8|8563|29
1642617350000|2022-01-19 18:35:50|8566.8|8564|8569.3|8566.5|8569.3|8566.5|8566.8|8564|32
1642617360000|2022-01-19 18:36:00|8568.8|8566|8568.3|8565.5|8569.3|8566.5|8567.3|8564.5|89
1642617370000|2022-01-19 18:36:10|8568.8|8566|8569.3|8566.5|8569.3|8566.5|8568.3|8565.5|10
1642617380000|2022-01-19 18:36:20|8568.3|8565.5|8566.3|8563.5|8569.3|8566.5|8566.3|8563.5|27
1642617390000|2022-01-19 18:36:30|8566.8|8564|8564.3|8561.5|8566.8|8564|8564.3|8561.5|39
1642617400000|2022-01-19 18:36:40|8563.3|8560.5|8562.4|8559.6|8564.3|8561.5|8561.8|8559|92
1642617410000|2022-01-19 18:36:50|8562.8|8560|8562.4|8559.6|8563.4|8560.6|8562.3|8559.5|20
1642617420000|2022-01-19 18:37:00|8562.8|8560|8563.3|8560.5|8564.3|8561.5|8562.3|8559.5|57
1642617430000|2022-01-19 18:37:10|8564.3|8561.5|8564.3|8561.5|8565.3|8562.5|8563.3|8560.5|115
1642617440000|2022-01-19 18:37:20|8563.4|8560.6|8563.3|8560.5|8564.3|8561.5|8562.3|8559.5|86
1642617450000|2022-01-19 18:37:30|8562.8|8560|8559.4|8556.6|8563.3|8560.5|8559.4|8556.6|97
1642617460000|2022-01-19 18:37:40|8559.3|8556.5|8559.4|8556.6|8561.3|8558.5|8558.4|8555.6|106
1642617470000|2022-01-19 18:37:50|8558.4|8555.6|8560.4|8557.6|8560.4|8557.6|8557.4|8554.6|54
1642617480000|2022-01-19 18:38:00|8560.3|8557.5|8559.8|8557|8560.3|8557.5|8558.3|8555.5|111
1642617490000|2022-01-19 18:38:10|8559.4|8556.6|8561.4|8558.6|8561.4|8558.6|8559.3|8556.5|38
1642617500000|2022-01-19 18:38:20|8562.3|8559.5|8562.3|8559.5|8563.3|8560.5|8561.4|8558.6|49
1642617510000|2022-01-19 18:38:30|8562.4|8559.6|8563.3|8560.5|8563.4|8560.6|8561.3|8558.5|31
1642617520000|2022-01-19 18:38:40|8562.3|8559.5|8563.3|8560.5|8563.3|8560.5|8562.3|8559.5|62
1642617530000|2022-01-19 18:38:50|8564.3|8561.5|8564.3|8561.5|8565.3|8562.5|8562.3|8559.5|79
1642617540000|2022-01-19 18:39:00|8563.8|8561|8565.3|8562.5|8566.3|8563.5|8563.3|8560.5|24
1642617550000|2022-01-19 18:39:10|8566.3|8563.5|8566.3|8563.5|8568.3|8565.5|8565.3|8562.5|227
1642617560000|2022-01-19 18:39:20|8565.3|8562.5|8566.3|8563.5|8567.3|8564.5|8565.3|8562.5|64
1642617570000|2022-01-19 18:39:30|8567.3|8564.5|8567.3|8564.5|8568.3|8565.5|8566.8|8564|47
1642617580000|2022-01-19 18:39:40|8567.8|8565|8566.3|8563.5|8568.3|8565.5|8566.3|8563.5|45
1642617590000|2022-01-19 18:39:50|8567.3|8564.5|8566.3|8563.5|8567.3|8564.5|8566.3|8563.5|28
1642617600000|2022-01-19 18:40:00|8567.3|8564.5|8566.3|8563.5|8567.3|8564.5|8566.3|8563.5|139
1642617610000|2022-01-19 18:40:10|8567.3|8564.5|8567.3|8564.5|8567.3|8564.5|8566.8|8564|19
1642617620000|2022-01-19 18:40:20|8567.8|8565|8569.3|8566.5|8569.3|8566.5|8567.3|8564.5|32
1642617630000|2022-01-19 18:40:30|8570.3|8567.5|8570.3|8567.5|8570.3|8567.5|8569.3|8566.5|59
1642617640000|2022-01-19 18:40:40|8569.8|8567|8567.3|8564.5|8570.3|8567.5|8567.3|8564.5|104
1642617650000|2022-01-19 18:40:50|8566.3|8563.5|8566.3|8563.5|8566.3|8563.5|8565.3|8562.5|40
1642617660000|2022-01-19 18:41:00|8566.8|8564|8566.3|8563.5|8567.3|8564.5|8566.3|8563.5|10
1642617670000|2022-01-19 18:41:10|8565.3|8562.5|8565.3|8562.5|8566.8|8564|8565.3|8562.5|23
1642617680000|2022-01-19 18:41:20|8564.3|8561.5|8563.8|8561|8565.3|8562.5|8563.3|8560.5|249
1642617690000|2022-01-19 18:41:30|8563.3|8560.5|8561.3|8558.5|8563.8|8561|8561.3|8558.5|45
1642617700000|2022-01-19 18:41:40|8560.3|8557.5|8557.3|8554.5|8560.3|8557.5|8557.3|8554.5|242
1642617710000|2022-01-19 18:41:50|8558.3|8555.5|8560.3|8557.5|8560.3|8557.5|8557.3|8554.5|48
1642617720000|2022-01-19 18:42:00|8559.4|8556.6|8557.3|8554.5|8559.4|8556.6|8556.8|8554|42
1642617730000|2022-01-19 18:42:10|8558.3|8555.5|8557.3|8554.5|8558.3|8555.5|8557.3|8554.5|32
1642617740000|2022-01-19 18:42:20|8558.3|8555.5|8559.3|8556.5|8559.3|8556.5|8558.3|8555.5|42
1642617750000|2022-01-19 18:42:30|8558.3|8555.5|8560.8|8558|8561.3|8558.5|8557.8|8555|49
1642617760000|2022-01-19 18:42:40|8560.3|8557.5|8560.3|8557.5|8561.8|8559|8560.3|8557.5|28
1642617770000|2022-01-19 18:42:50|8561.3|8558.5|8562.3|8559.5|8562.3|8559.5|8559.3|8556.5|99
1642617780000|2022-01-19 18:43:00|8562.8|8560|8562.8|8560|8563.3|8560.5|8561.3|8558.5|58
1642617790000|2022-01-19 18:43:10|8563.3|8560.5|8557.3|8554.5|8563.8|8561|8557.3|8554.5|90
1642617800000|2022-01-19 18:43:20|8556.4|8553.6|8557.3|8554.5|8557.9|8555.1|8556.4|8553.6|32
1642617810000|2022-01-19 18:43:30|8556.8|8554|8552.3|8549.5|8556.8|8554|8552.3|8549.5|124
1642617820000|2022-01-19 18:43:40|8551.4|8548.6|8553.3|8550.5|8553.8|8551|8551.3|8548.5|164
1642617830000|2022-01-19 18:43:50|8554.3|8551.5|8554.8|8552|8554.8|8552|8553.3|8550.5|40
1642617840000|2022-01-19 18:44:00|8555.3|8552.5|8556.3|8553.5|8556.3|8553.5|8554.3|8551.5|32
1642617850000|2022-01-19 18:44:10|8555.9|8553.1|8556.3|8553.5|8556.3|8553.5|8555.3|8552.5|17
1642617860000|2022-01-19 18:44:20|8557.3|8554.5|8556.3|8553.5|8557.3|8554.5|8555.3|8552.5|48
1642617870000|2022-01-19 18:44:30|8556.4|8553.6|8558.3|8555.5|8558.3|8555.5|8556.3|8553.5|86
1642617880000|2022-01-19 18:44:40|8559.3|8556.5|8560.3|8557.5|8560.3|8557.5|8559.3|8556.5|14
1642617890000|2022-01-19 18:44:50|8559.8|8557|8558.3|8555.5|8559.8|8557|8557.3|8554.5|27
1642617900000|2022-01-19 18:45:00|8559.3|8556.5|8560.3|8557.5|8561.3|8558.5|8558.3|8555.5|370
1642617910000|2022-01-19 18:45:10|8559.8|8557|8561.3|8558.5|8561.3|8558.5|8559.3|8556.5|70
1642617920000|2022-01-19 18:45:20|8561.8|8559|8563.3|8560.5|8563.3|8560.5|8561.3|8558.5|64
1642617930000|2022-01-19 18:45:30|8564.3|8561.5|8562.3|8559.5|8564.3|8561.5|8562.3|8559.5|87
1642617940000|2022-01-19 18:45:40|8561.3|8558.5|8562.3|8559.5|8562.8|8560|8561.3|8558.5|48
1642617950000|2022-01-19 18:45:50|8561.3|8558.5|8560.8|8558|8561.3|8558.5|8559.3|8556.5|33
1642617960000|2022-01-19 18:46:00|8561.3|8558.5|8564.3|8561.5|8565.3|8562.5|8560.3|8557.5|40
1642617970000|2022-01-19 18:46:10|8565.3|8562.5|8565.8|8563|8566.8|8564|8564.3|8561.5|48
1642617980000|2022-01-19 18:46:20|8566.3|8563.5|8567.3|8564.5|8567.3|8564.5|8565.3|8562.5|52
1642617990000|2022-01-19 18:46:30|||||||||39
1642618000000|2022-01-19 18:46:40|8566.3|8563.5|8565.3|8562.5|8566.3|8563.5|8564.3|8561.5|47
1642618010000|2022-01-19 18:46:50|8565.8|8563|8561.3|8558.5|8565.8|8563|8560.3|8557.5|44
1642618020000|2022-01-19 18:47:00|8562.3|8559.5|8563.3|8560.5|8564.3|8561.5|8560.3|8557.5|102
1642618030000|2022-01-19 18:47:10|8562.3|8559.5|8562.3|8559.5|8563.3|8560.5|8562.3|8559.5|29
1642618040000|2022-01-19 18:47:20|8561.8|8559|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|39
1642618050000|2022-01-19 18:47:30|8562.3|8559.5|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|17
1642618060000|2022-01-19 18:47:40|8562.3|8559.5|8560.3|8557.5|8562.3|8559.5|8558.3|8555.5|40
1642618070000|2022-01-19 18:47:50|8560.8|8558|8560.3|8557.5|8560.8|8558|8560.3|8557.5|12
1642618080000|2022-01-19 18:48:00|8561.3|8558.5|8560.3|8557.5|8561.3|8558.5|8558.3|8555.5|51
1642618090000|2022-01-19 18:48:10|8559.8|8557|8559.3|8556.5|8560.3|8557.5|8559.3|8556.5|30
1642618100000|2022-01-19 18:48:20|8558.8|8556|8559.3|8556.5|8559.3|8556.5|8557.3|8554.5|36
1642618110000|2022-01-19 18:48:30|8558.3|8555.5|8560.8|8558|8560.8|8558|8558.3|8555.5|57
1642618120000|2022-01-19 18:48:40|8561.3|8558.5|8563.3|8560.5|8564.3|8561.5|8561.3|8558.5|33
1642618130000|2022-01-19 18:48:50|8564.3|8561.5|8563.3|8560.5|8564.3|8561.5|8563.3|8560.5|9
1642618140000|2022-01-19 18:49:00|8562.3|8559.5|8562.3|8559.5|8562.8|8560|8561.3|8558.5|16
1642618150000|2022-01-19 18:49:10|8562.8|8560|8562.3|8559.5|8562.8|8560|8562.3|8559.5|13
1642618160000|2022-01-19 18:49:20|8562.8|8560|8561.3|8558.5|8562.8|8560|8561.3|8558.5|19
1642618170000|2022-01-19 18:49:30|8560.3|8557.5|8560.3|8557.5|8560.3|8557.5|8559.3|8556.5|21
1642618180000|2022-01-19 18:49:40|8559.8|8557|8561.8|8559|8562.3|8559.5|8559.3|8556.5|33
1642618190000|2022-01-19 18:49:50|8562.3|8559.5|8563.3|8560.5|8563.3|8560.5|8562.3|8559.5|17
1642618200000|2022-01-19 18:50:00|8562.8|8560|8560.3|8557.5|8563.3|8560.5|8559.3|8556.5|32
1642618210000|2022-01-19 18:50:10|8559.3|8556.5|8556.3|8553.5|8559.3|8556.5|8555.3|8552.5|103
1642618220000|2022-01-19 18:50:20|8557.3|8554.5|8555.3|8552.5|8557.3|8554.5|8555.3|8552.5|59
1642618230000|2022-01-19 18:50:30|8554.3|8551.5|8555.3|8552.5|8555.8|8553|8554.3|8551.5|45
1642618240000|2022-01-19 18:50:40|8554.8|8552|8554.4|8551.6|8556.3|8553.5|8554.3|8551.5|225
1642618250000|2022-01-19 18:50:50|8554.3|8551.5|8553.4|8550.6|8554.4|8551.6|8553.3|8550.5|96
1642618260000|2022-01-19 18:51:00|8554.4|8551.6|8553.4|8550.6|8554.4|8551.6|8552.4|8549.6|59
1642618270000|2022-01-19 18:51:10|8552.4|8549.6|8553.4|8550.6|8554.4|8551.6|8551.4|8548.6|64
1642618280000|2022-01-19 18:51:20|8553.8|8551|8553.4|8550.6|8554.4|8551.6|8553.4|8550.6|20
1642618290000|2022-01-19 18:51:30|8552.9|8550.1|8551.9|8549.1|8553.4|8550.6|8551.4|8548.6|84
1642618300000|2022-01-19 18:51:40|8551.4|8548.6|8550.4|8547.6|8551.9|8549.1|8550.4|8547.6|116
1642618310000|2022-01-19 18:51:50|8549.4|8546.6|8550.4|8547.6|8550.9|8548.1|8549.4|8546.6|116
1642618320000|2022-01-19 18:52:00|8551.4|8548.6|8552.3|8549.5|8552.3|8549.5|8550.4|8547.6|17
1642618330000|2022-01-19 18:52:10|8552.4|8549.6|8554.3|8551.5|8554.4|8551.6|8552.4|8549.6|23
1642618340000|2022-01-19 18:52:20|8554.4|8551.6|8553.4|8550.6|8555.4|8552.6|8553.4|8550.6|51
1642618350000|2022-01-19 18:52:30|8553.3|8550.5|8555.3|8552.5|8555.4|8552.6|8553.3|8550.5|32
1642618360000|2022-01-19 18:52:40|8554.4|8551.6|8555.3|8552.5|8555.9|8553.1|8554.4|8551.6|16
1642618370000|2022-01-19 18:52:50|8555.8|8553|8557.3|8554.5|8557.8|8555|8555.4|8552.6|31
1642618380000|2022-01-19 18:53:00|8556.4|8553.6|8556.8|8554|8557.3|8554.5|8556.3|8553.5|98
1642618390000|2022-01-19 18:53:10|8556.4|8553.6|8555.8|8553|8556.4|8553.6|8555.3|8552.5|33
1642618400000|2022-01-19 18:53:20|8555.3|8552.5|8557.8|8555|8557.8|8555|8555.3|8552.5|28
1642618410000|2022-01-19 18:53:30|8558.3|8555.5|8557.3|8554.5|8558.4|8555.6|8557.3|8554.5|34
1642618420000|2022-01-19 18:53:40|8556.9|8554.1|8557.3|8554.5|8557.3|8554.5|8556.4|8553.6|41
1642618430000|2022-01-19 18:53:50|8556.9|8554.1|8554.9|8552.1|8557.3|8554.5|8554.3|8551.5|29
1642618440000|2022-01-19 18:54:00|8554.8|8552|8558.3|8555.5|8558.3|8555.5|8554.3|8551.5|51
1642618450000|2022-01-19 18:54:10|8559.3|8556.5|8559.3|8556.5|8560.3|8557.5|8558.3|8555.5|112
1642618460000|2022-01-19 18:54:20|8559.8|8557|8561.3|8558.5|8562.3|8559.5|8559.3|8556.5|62
1642618470000|2022-01-19 18:54:30|8562.3|8559.5|8561.3|8558.5|8564.3|8561.5|8561.3|8558.5|173
1642618480000|2022-01-19 18:54:40|8561.8|8559|8557.3|8554.5|8561.8|8559|8557.3|8554.5|41
1642618490000|2022-01-19 18:54:50|8557.8|8555|8558.3|8555.5|8558.8|8556|8557.8|8555|48
1642618500000|2022-01-19 18:55:00|8558.8|8556|8557.3|8554.5|8559.8|8557|8557.3|8554.5|17
1642618510000|2022-01-19 18:55:10|8558.3|8555.5|8557.3|8554.5|8558.3|8555.5|8557.3|8554.5|14
1642618520000|2022-01-19 18:55:20|8558.3|8555.5|8556.3|8553.5|8558.3|8555.5|8556.3|8553.5|10
1642618530000|2022-01-19 18:55:30|8557.3|8554.5|8559.3|8556.5|8559.8|8557|8557.3|8554.5|10
1642618540000|2022-01-19 18:55:40|8559.8|8557|8560.8|8558|8561.3|8558.5|8559.8|8557|24
1642618550000|2022-01-19 18:55:50|8560.3|8557.5|8561.3|8558.5|8561.3|8558.5|8560.3|8557.5|6
1642618560000|2022-01-19 18:56:00|8562.3|8559.5|8561.3|8558.5|8562.3|8559.5|8560.3|8557.5|31
1642618570000|2022-01-19 18:56:10|8561.8|8559|8561.3|8558.5|8561.8|8559|8561.3|8558.5|18
1642618580000|2022-01-19 18:56:20|8562.8|8560|8560.8|8558|8563.3|8560.5|8560.3|8557.5|66
1642618590000|2022-01-19 18:56:30|8561.3|8558.5|8562.3|8559.5|8563.3|8560.5|8560.3|8557.5|19
1642618600000|2022-01-19 18:56:40|8562.8|8560|8559.3|8556.5|8563.3|8560.5|8559.3|8556.5|32
1642618610000|2022-01-19 18:56:50|8558.3|8555.5|8559.3|8556.5|8563.3|8560.5|8558.3|8555.5|69
1642618620000|2022-01-19 18:57:00|8560.3|8557.5|8558.3|8555.5|8560.3|8557.5|8558.3|8555.5|20
1642618630000|2022-01-19 18:57:10|8559.3|8556.5|8558.3|8555.5|8560.3|8557.5|8558.3|8555.5|18
1642618640000|2022-01-19 18:57:20|8559.3|8556.5|8561.8|8559|8562.3|8559.5|8558.3|8555.5|147
1642618650000|2022-01-19 18:57:30|8562.3|8559.5|8561.3|8558.5|8562.8|8560|8560.8|8558|64
1642618660000|2022-01-19 18:57:40|8561.8|8559|8561.3|8558.5|8562.3|8559.5|8560.8|8558|63
1642618670000|2022-01-19 18:57:50|8560.8|8558|8562.3|8559.5|8562.3|8559.5|8560.3|8557.5|16
1642618680000|2022-01-19 18:58:00|8561.8|8559|8561.3|8558.5|8563.3|8560.5|8560.3|8557.5|85
1642618690000|2022-01-19 18:58:10|8562.3|8559.5|8563.3|8560.5|8563.3|8560.5|8561.3|8558.5|108
1642618700000|2022-01-19 18:58:20|8564.3|8561.5|8566.3|8563.5|8567.3|8564.5|8563.8|8561|93
1642618710000|2022-01-19 18:58:30|8565.8|8563|8566.3|8563.5|8567.3|8564.5|8564.3|8561.5|136
1642618720000|2022-01-19 18:58:40|8567.3|8564.5|8570.3|8567.5|8571.3|8568.5|8567.3|8564.5|123
1642618730000|2022-01-19 18:58:50|8571.3|8568.5|8572.3|8569.5|8573.3|8570.5|8570.3|8567.5|100
1642618740000|2022-01-19 18:59:00|8572.8|8570|8572.3|8569.5|8573.3|8570.5|8571.3|8568.5|339
1642618750000|2022-01-19 18:59:10|8572.8|8570|8572.3|8569.5|8573.3|8570.5|8571.3|8568.5|97
1642618760000|2022-01-19 18:59:20|8571.3|8568.5|8571.8|8569|8572.3|8569.5|8571.3|8568.5|18
1642618770000|2022-01-19 18:59:30|8571.3|8568.5|8572.8|8570|8573.3|8570.5|8571.3|8568.5|48
1642618780000|2022-01-19 18:59:40|8573.3|8570.5|8567.8|8565|8573.3|8570.5|8567.3|8564.5|98
1642618790000|2022-01-19 18:59:50|8567.3|8564.5|8569.3|8566.5|8569.3|8566.5|8566.8|8564|54
1642618800000|2022-01-19 19:00:00|8570.3|8567.5|8569.3|8566.5|8570.3|8567.5|8567.3|8564.5|83
1642618810000|2022-01-19 19:00:10|8569.8|8567|8569.3|8566.5|8572.3|8569.5|8569.3|8566.5|135
1642618820000|2022-01-19 19:00:20|8568.3|8565.5|8567.3|8564.5|8568.3|8565.5|8563.3|8560.5|167
1642618830000|2022-01-19 19:00:30|8566.3|8563.5|8566.8|8564|8568.3|8565.5|8565.8|8563|85
1642618840000|2022-01-19 19:00:40|8566.3|8563.5|8566.3|8563.5|8567.3|8564.5|8565.3|8562.5|47
1642618850000|2022-01-19 19:00:50|8567.3|8564.5|8568.3|8565.5|8568.3|8565.5|8566.8|8564|34
1642618860000|2022-01-19 19:01:00|8567.8|8565|8567.3|8564.5|8567.8|8565|8564.3|8561.5|91
1642618870000|2022-01-19 19:01:10|8566.8|8564|8566.3|8563.5|8567.3|8564.5|8565.8|8563|19
1642618880000|2022-01-19 19:01:20|8565.8|8563|8565.3|8562.5|8567.8|8565|8565.3|8562.5|37
1642618890000|2022-01-19 19:01:30|8564.8|8562|8561.3|8558.5|8565.3|8562.5|8561.3|8558.5|94
1642618900000|2022-01-19 19:01:40|8561.8|8559|8562.3|8559.5|8562.3|8559.5|8560.3|8557.5|64
1642618910000|2022-01-19 19:01:50|8563.3|8560.5|8562.3|8559.5|8563.3|8560.5|8562.3|8559.5|31
1642618920000|2022-01-19 19:02:00|8562.8|8560|8562.3|8559.5|8563.3|8560.5|8560.3|8557.5|62
1642618930000|2022-01-19 19:02:10|8562.8|8560|8562.3|8559.5|8563.8|8561|8562.3|8559.5|41
1642618940000|2022-01-19 19:02:20|8561.3|8558.5|8563.3|8560.5|8563.3|8560.5|8560.3|8557.5|54
1642618950000|2022-01-19 19:02:30|8563.8|8561|8566.3|8563.5|8566.3|8563.5|8563.8|8561|28
1642618960000|2022-01-19 19:02:40|8565.8|8563|8565.3|8562.5|8566.3|8563.5|8565.3|8562.5|9
1642618970000|2022-01-19 19:02:50|8564.3|8561.5|8565.3|8562.5|8565.3|8562.5|8563.3|8560.5|57
1642618980000|2022-01-19 19:03:00|8564.3|8561.5|8564.3|8561.5|8565.3|8562.5|8563.3|8560.5|62
1642618990000|2022-01-19 19:03:10|8563.8|8561|8563.3|8560.5|8564.3|8561.5|8562.3|8559.5|45
1642619000000|2022-01-19 19:03:20|8564.3|8561.5|8563.8|8561|8564.3|8561.5|8562.3|8559.5|93
1642619010000|2022-01-19 19:03:30|8564.3|8561.5|8566.3|8563.5|8567.3|8564.5|8564.3|8561.5|137
1642619020000|2022-01-19 19:03:40|8565.8|8563|8565.3|8562.5|8566.3|8563.5|8565.3|8562.5|13
1642619030000|2022-01-19 19:03:50|8566.3|8563.5|8567.8|8565|8568.3|8565.5|8566.3|8563.5|130
1642619040000|2022-01-19 19:04:00|8567.3|8564.5|8566.3|8563.5|8567.3|8564.5|8566.3|8563.5|89
1642619050000|2022-01-19 19:04:10|8565.8|8563|8567.8|8565|8569.3|8566.5|8565.8|8563|88
1642619060000|2022-01-19 19:04:20|8567.3|8564.5|8569.3|8566.5|8569.3|8566.5|8567.3|8564.5|13
1642619070000|2022-01-19 19:04:30|8568.8|8566|8568.3|8565.5|8568.8|8566|8568.3|8565.5|15
1642619080000|2022-01-19 19:04:40|8569.3|8566.5|8567.8|8565|8569.3|8566.5|8567.3|8564.5|73
1642619090000|2022-01-19 19:04:50|8567.3|8564.5|8568.8|8566|8569.3|8566.5|8567.3|8564.5|60
1642619100000|2022-01-19 19:05:00|8569.3|8566.5|8570.3|8567.5|8570.3|8567.5|8568.3|8565.5|118
1642619110000|2022-01-19 19:05:10|8569.3|8566.5|8570.3|8567.5|8570.3|8567.5|8568.3|8565.5|50
1642619120000|2022-01-19 19:05:20|8569.3|8566.5|8565.3|8562.5|8569.3|8566.5|8565.3|8562.5|111
1642619130000|2022-01-19 19:05:30|8564.8|8562|8563.3|8560.5|8565.3|8562.5|8563.3|8560.5|270
1642619140000|2022-01-19 19:05:40|8562.3|8559.5|8561.3|8558.5|8563.3|8560.5|8561.3|8558.5|50
1642619150000|2022-01-19 19:05:50|8560.3|8557.5|8562.3|8559.5|8562.3|8559.5|8559.3|8556.5|41
1642619160000|2022-01-19 19:06:00|8563.3|8560.5|8564.8|8562|8566.3|8563.5|8562.3|8559.5|96
1642619170000|2022-01-19 19:06:10|8564.3|8561.5|8565.3|8562.5|8565.3|8562.5|8564.3|8561.5|21
1642619180000|2022-01-19 19:06:20|8564.3|8561.5|8568.3|8565.5|8568.3|8565.5|8564.3|8561.5|114
1642619190000|2022-01-19 19:06:30|8567.8|8565|8568.2|8565.4|8570.2|8567.4|8567.3|8564.5|90
1642619200000|2022-01-19 19:06:40|8568.7|8565.9|8567.2|8564.4|8568.8|8566|8566.3|8563.5|152
1642619210000|2022-01-19 19:06:50|8566.3|8563.5|8565.7|8562.9|8568.2|8565.4|8565.2|8562.4|104
1642619220000|2022-01-19 19:07:00|8566.2|8563.4|8567.7|8564.9|8568.7|8565.9|8565.3|8562.5|73
1642619230000|2022-01-19 19:07:10|8568.2|8565.4|8571.7|8568.9|8572.2|8569.4|8567.2|8564.4|79
1642619240000|2022-01-19 19:07:20|8572.2|8569.4|8574.2|8571.4|8575.2|8572.4|8571.7|8568.9|325
1642619250000|2022-01-19 19:07:30|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8570.2|8567.4|184
1642619260000|2022-01-19 19:07:40|8575.2|8572.4|8575.2|8572.4|8577.2|8574.4|8574.2|8571.4|304
1642619270000|2022-01-19 19:07:50|8575.7|8572.9|8577.2|8574.4|8577.2|8574.4|8575.2|8572.4|110
1642619280000|2022-01-19 19:08:00|8578.2|8575.4|8575.2|8572.4|8578.2|8575.4|8575.2|8572.4|82
1642619290000|2022-01-19 19:08:10|8574.7|8571.9|8578.2|8575.4|8578.2|8575.4|8574.7|8571.9|137
1642619300000|2022-01-19 19:08:20|8577.2|8574.4|8587.7|8584.9|8589.2|8586.4|8576.2|8573.4|1267
1642619310000|2022-01-19 19:08:30|8588.2|8585.4|8587.7|8584.9|8588.2|8585.4|8586.2|8583.4|136
1642619320000|2022-01-19 19:08:40|8587.2|8584.4|8589.7|8586.9|8590.2|8587.4|8587.2|8584.4|144
1642619330000|2022-01-19 19:08:50|8589.2|8586.4|8590.2|8587.4|8591.2|8588.4|8588.7|8585.9|90
1642619340000|2022-01-19 19:09:00|8589.2|8586.4|8587.2|8584.4|8589.2|8586.4|8586.2|8583.4|94
1642619350000|2022-01-19 19:09:10|8587.7|8584.9|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|67
1642619360000|2022-01-19 19:09:20|8589.1|8586.3|8589.2|8586.4|8590.2|8587.4|8588.2|8585.4|62
1642619370000|2022-01-19 19:09:30|8590.1|8587.3|8589.2|8586.4|8591.2|8588.4|8589.2|8586.4|229
1642619380000|2022-01-19 19:09:40|8592.1|8589.3|8595.1|8592.3|8595.2|8592.4|8592.1|8589.3|436
1642619390000|2022-01-19 19:09:50|8594.2|8591.4|8595.2|8592.4|8597.1|8594.3|8594.1|8591.3|305
1642619400000|2022-01-19 19:10:00|8594.2|8591.4|8593.2|8590.4|8596.1|8593.3|8592.2|8589.4|121
1642619410000|2022-01-19 19:10:10|8593.1|8590.3|8593.1|8590.3|8594.1|8591.3|8593.1|8590.3|71
1642619420000|2022-01-19 19:10:20|8593.2|8590.4|8591.7|8588.9|8593.6|8590.8|8591.1|8588.3|185
1642619430000|2022-01-19 19:10:30|8591.2|8588.4|8591.2|8588.4|8592.2|8589.4|8589.2|8586.4|90
1642619440000|2022-01-19 19:10:40|8592.2|8589.4|8591.2|8588.4|8596.1|8593.3|8591.2|8588.4|231
1642619450000|2022-01-19 19:10:50|8592.1|8589.3|8590.2|8587.4|8592.2|8589.4|8587.2|8584.4|155
1642619460000|2022-01-19 19:11:00|8589.7|8586.9|8589.2|8586.4|8590.2|8587.4|8587.7|8584.8|228
1642619470000|2022-01-19 19:11:10|8588.2|8585.4|8588.2|8585.4|8589.2|8586.4|8586.7|8583.9|153
1642619480000|2022-01-19 19:11:20|8587.2|8584.4|8588.2|8585.4|8589.2|8586.4|8586.2|8583.4|102
1642619490000|2022-01-19 19:11:30|8587.7|8584.9|8586.2|8583.4|8587.7|8584.9|8585.2|8582.4|133
1642619500000|2022-01-19 19:11:40|8587.2|8584.4|8589.2|8586.4|8589.2|8586.4|8587.2|8584.4|34
1642619510000|2022-01-19 19:11:50|8588.7|8585.9|8589.2|8586.4|8589.2|8586.4|8588.2|8585.4|26
1642619520000|2022-01-19 19:12:00|8589.7|8586.9|8588.2|8585.4|8590.2|8587.4|8588.2|8585.4|45
1642619530000|2022-01-19 19:12:10|8587.7|8584.9|8590.2|8587.4|8590.2|8587.4|8587.7|8584.9|17
1642619540000|2022-01-19 19:12:20|8589.7|8586.9|8590.2|8587.4|8591.2|8588.4|8589.2|8586.4|50
1642619550000|2022-01-19 19:12:30|8589.7|8586.9|8592.2|8589.4|8592.2|8589.4|8589.2|8586.4|49
1642619560000|2022-01-19 19:12:40|8593.2|8590.4|8593.2|8590.4|8593.2|8590.4|8591.2|8588.4|80
1642619570000|2022-01-19 19:12:50|8592.7|8589.9|8593.2|8590.4|8594.7|8591.9|8592.7|8589.9|41
1642619580000|2022-01-19 19:13:00|8592.2|8589.4|8593.2|8590.4|8594.2|8591.4|8590.2|8587.4|288
1642619590000|2022-01-19 19:13:10|8592.7|8589.9|8593.2|8590.4|8593.2|8590.4|8592.2|8589.4|46
1642619600000|2022-01-19 19:13:20|8594.2|8591.4|8592.2|8589.4|8594.2|8591.4|8592.2|8589.4|34
1642619610000|2022-01-19 19:13:30|8591.7|8588.9|8592.2|8589.4|8592.2|8589.4|8591.2|8588.4|70
1642619620000|2022-01-19 19:13:40|8593.2|8590.4|8597.2|8594.4|8598.2|8595.4|8593.2|8590.4|422
1642619630000|2022-01-19 19:13:50|8597.7|8594.9|8596.2|8593.4|8598.2|8595.4|8596.2|8593.4|19
1642619640000|2022-01-19 19:14:00|8595.7|8592.9|8598.2|8595.4|8598.2|8595.4|8595.7|8592.9|221
1642619650000|2022-01-19 19:14:10|8597.2|8594.4|8593.2|8590.4|8598.2|8595.4|8593.2|8590.4|122
1642619660000|2022-01-19 19:14:20|8592.7|8589.9|8591.2|8588.4|8593.2|8590.4|8590.2|8587.4|63
1642619670000|2022-01-19 19:14:30|8592.2|8589.4|8590.7|8587.9|8592.2|8589.4|8590.2|8587.4|83
1642619680000|2022-01-19 19:14:40|8591.2|8588.4|8593.2|8590.4|8593.2|8590.4|8590.2|8587.4|136
1642619690000|2022-01-19 19:14:50|8592.2|8589.4|8593.2|8590.4|8594.2|8591.4|8591.2|8588.4|94
1642619700000|2022-01-19 19:15:00|8592.7|8589.9|8594.2|8591.4|8596.2|8593.4|8592.7|8589.9|57
1642619710000|2022-01-19 19:15:10|||||||||26
1642619720000|2022-01-19 19:15:20|8593.2|8590.4|8590.7|8587.9|8593.2|8590.4|8590.2|8587.4|69
1642619730000|2022-01-19 19:15:30|8590.2|8587.4|8591.2|8588.4|8591.2|8588.4|8589.2|8586.4|46
1642619740000|2022-01-19 19:15:40|8590.2|8587.4|8589.2|8586.4|8591.2|8588.4|8588.2|8585.4|51
1642619750000|2022-01-19 19:15:50|8590.2|8587.4|8591.2|8588.4|8591.2|8588.4|8589.7|8586.9|15
1642619760000|2022-01-19 19:16:00|8590.7|8587.9|8591.2|8588.4|8591.2|8588.4|8589.7|8586.9|23
1642619770000|2022-01-19 19:16:10|8590.2|8587.4|8590.2|8587.4|8590.2|8587.4|8589.2|8586.4|77
1642619780000|2022-01-19 19:16:20|8589.2|8586.4|8589.2|8586.4|8590.2|8587.4|8588.2|8585.4|111
1642619790000|2022-01-19 19:16:30|8589.7|8586.9|8590.2|8587.4|8590.2|8587.4|8588.2|8585.4|221
1642619800000|2022-01-19 19:16:40|8589.2|8586.4|8588.2|8585.4|8589.2|8586.4|8587.2|8584.4|82
1642619810000|2022-01-19 19:16:50|8588.7|8585.9|8588.2|8585.4|8589.2|8586.4|8587.2|8584.4|157
1642619820000|2022-01-19 19:17:00|8587.7|8584.9|8587.2|8584.4|8589.2|8586.4|8587.2|8584.4|130
1642619830000|2022-01-19 19:17:10|8587.7|8584.9|8589.2|8586.4|8590.2|8587.4|8587.2|8584.4|40
1642619840000|2022-01-19 19:17:20|8588.7|8585.9|8585.2|8582.4|8589.2|8586.4|8585.2|8582.4|77
1642619850000|2022-01-19 19:17:30|8586.2|8583.4|8585.2|8582.4|8586.2|8583.4|8585.2|8582.4|142
1642619860000|2022-01-19 19:17:40|8586.2|8583.4|8586.2|8583.4|8586.2|8583.4|8585.2|8582.4|34
1642619870000|2022-01-19 19:17:50|8587.2|8584.4|8587.2|8584.4|8588.2|8585.4|8587.2|8584.4|45
1642619880000|2022-01-19 19:18:00|8586.2|8583.4|8587.2|8584.4|8587.2|8584.4|8585.2|8582.4|64
1642619890000|2022-01-19 19:18:10|8586.2|8583.4|8587.2|8584.4|8587.7|8584.9|8586.2|8583.4|52
1642619900000|2022-01-19 19:18:20|8586.2|8583.4|8587.2|8584.4|8587.2|8584.4|8586.2|8583.4|75
1642619910000|2022-01-19 19:18:30|8588.2|8585.4|8591.7|8588.9|8592.2|8589.4|8587.2|8584.4|88
1642619920000|2022-01-19 19:18:40|8592.2|8589.4|8592.2|8589.4|8595.2|8592.4|8592.2|8589.4|107
1642619930000|2022-01-19 19:18:50|8592.7|8589.9|8592.2|8589.4|8592.7|8589.9|8590.2|8587.4|74
1642619940000|2022-01-19 19:19:00|8592.7|8589.9|8593.2|8590.4|8594.2|8591.4|8592.2|8589.4|111
1642619950000|2022-01-19 19:19:10|8592.2|8589.4|8591.2|8588.4|8594.2|8591.4|8591.2|8588.4|60
1642619960000|2022-01-19 19:19:20|8592.2|8589.4|8592.2|8589.4|8594.2|8591.4|8592.2|8589.4|77
1642619970000|2022-01-19 19:19:30|8591.7|8588.9|8588.2|8585.4|8591.7|8588.9|8588.2|8585.4|113
1642619980000|2022-01-19 19:19:40|8587.7|8584.9|8587.2|8584.4|8588.2|8585.4|8587.2|8584.4|45
1642619990000|2022-01-19 19:19:50|8588.2|8585.4|8590.2|8587.4|8590.2|8587.4|8588.2|8585.4|64
1642620000000|2022-01-19 19:20:00|8589.2|8586.4|8587.2|8584.4|8589.2|8586.4|8586.7|8583.9|36
1642620010000|2022-01-19 19:20:10|8587.7|8584.9|8587.2|8584.4|8588.2|8585.4|8586.2|8583.4|94
1642620020000|2022-01-19 19:20:20|8588.2|8585.4|8580.2|8577.4|8588.2|8585.4|8579.2|8576.4|544
1642620030000|2022-01-19 19:20:30|8579.7|8576.9|8580.2|8577.4|8580.2|8577.4|8578.2|8575.4|68
1642620040000|2022-01-19 19:20:40|8580.7|8577.9|8580.7|8577.9|8582.2|8579.4|8580.2|8577.4|57
1642620050000|2022-01-19 19:20:50|8581.2|8578.4|8580.2|8577.4|8581.2|8578.4|8580.2|8577.4|61
1642620060000|2022-01-19 19:21:00|8580.7|8577.9|8583.2|8580.4|8584.2|8581.4|8580.7|8577.9|225
1642620070000|2022-01-19 19:21:10|8582.7|8579.9|8580.2|8577.4|8582.7|8579.9|8580.2|8577.4|83
1642620080000|2022-01-19 19:21:20|8579.7|8576.9|8573.2|8570.4|8579.7|8576.9|8572.3|8569.5|133
1642620090000|2022-01-19 19:21:30|8572.2|8569.4|8569.7|8566.9|8572.2|8569.4|8568.3|8565.5|176
1642620100000|2022-01-19 19:21:40|8569.3|8566.5|8571.3|8568.5|8573.2|8570.4|8569.3|8566.5|44
1642620110000|2022-01-19 19:21:50|8571.7|8568.9|8568.3|8565.5|8572.2|8569.4|8568.3|8565.5|126
1642620120000|2022-01-19 19:22:00|8567.3|8564.5|8563.3|8560.5|8567.3|8564.5|8562.8|8560|191
1642620130000|2022-01-19 19:22:10|8562.8|8560|8562.8|8560|8563.3|8560.5|8560.8|8558|514
1642620140000|2022-01-19 19:22:20|8563.3|8560.5|8566.8|8564|8567.3|8564.5|8563.3|8560.5|272
1642620150000|2022-01-19 19:22:30|8567.3|8564.5|8564.3|8561.5|8567.3|8564.5|8561.8|8559|112
1642620160000|2022-01-19 19:22:40|8564.8|8562|8569.3|8566.5|8570.3|8567.5|8564.8|8562|76
1642620170000|2022-01-19 19:22:50|8568.3|8565.5|8566.8|8564|8568.3|8565.5|8565.3|8562.5|83
1642620180000|2022-01-19 19:23:00|8566.3|8563.5|8566.3|8563.5|8566.8|8564|8564.3|8561.5|78
1642620190000|2022-01-19 19:23:10|8566.8|8564|8568.3|8565.5|8568.8|8566|8566.3|8563.5|100
1642620200000|2022-01-19 19:23:20|8568.8|8566|8571.8|8569|8573.3|8570.5|8568.3|8565.5|270
1642620210000|2022-01-19 19:23:30|8571.3|8568.5|8570.8|8568|8572.3|8569.5|8570.3|8567.5|127
1642620220000|2022-01-19 19:23:40|8571.3|8568.5|8570.3|8567.5|8572.3|8569.5|8569.3|8566.5|193
1642620230000|2022-01-19 19:23:50|8571.2|8568.4|8569.3|8566.5|8571.3|8568.5|8568.8|8566|162
1642620240000|2022-01-19 19:24:00|8570.2|8567.4|8570.2|8567.4|8570.3|8567.5|8569.2|8566.4|99
1642620250000|2022-01-19 19:24:10|8570.3|8567.5|8570.2|8567.4|8570.3|8567.5|8569.2|8566.4|75
1642620260000|2022-01-19 19:24:20|8570.3|8567.5|8570.2|8567.4|8571.2|8568.4|8568.7|8565.9|67
1642620270000|2022-01-19 19:24:30|8569.8|8567|8568.7|8565.9|8570.2|8567.4|8568.2|8565.4|203
1642620280000|2022-01-19 19:24:40|8569.2|8566.4|8567.2|8564.4|8570.2|8567.4|8566.2|8563.4|143
1642620290000|2022-01-19 19:24:50|8566.7|8563.9|8569.2|8566.4|8570.2|8567.4|8566.2|8563.4|160
1642620300000|2022-01-19 19:25:00|8568.8|8566|8575.2|8572.4|8575.2|8572.4|8568.2|8565.4|182
1642620310000|2022-01-19 19:25:10|8574.7|8571.9|8578.2|8575.4|8579.2|8576.4|8574.7|8571.9|261
1642620320000|2022-01-19 19:25:20|8577.7|8574.9|8580.2|8577.4|8581.2|8578.4|8577.7|8574.9|156
1642620330000|2022-01-19 19:25:30|8580.7|8577.9|8581.7|8578.9|8585.2|8582.4|8580.2|8577.4|1110
1642620340000|2022-01-19 19:25:40|8581.2|8578.4|8580.2|8577.4|8581.2|8578.4|8577.2|8574.4|131
1642620350000|2022-01-19 19:25:50|8579.7|8576.9|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|98
1642620360000|2022-01-19 19:26:00|8578.2|8575.4|8575.2|8572.4|8578.7|8575.9|8575.2|8572.4|104
1642620370000|2022-01-19 19:26:10|8574.2|8571.4|8575.2|8572.4|8577.2|8574.4|8574.2|8571.4|130
1642620380000|2022-01-19 19:26:20|8576.7|8573.9|8579.7|8576.9|8581.2|8578.4|8576.2|8573.4|168
1642620390000|2022-01-19 19:26:30|8579.2|8576.4|8581.2|8578.4|8581.2|8578.4|8576.7|8573.9|74
1642620400000|2022-01-19 19:26:40|8580.7|8577.9|8582.2|8579.4|8582.7|8579.9|8578.7|8575.9|218
1642620410000|2022-01-19 19:26:50|8582.7|8579.9|8581.2|8578.4|8583.2|8580.4|8581.2|8578.4|214
1642620420000|2022-01-19 19:27:00|8582.2|8579.4|8583.2|8580.4|8584.2|8581.4|8581.2|8578.4|460
1642620430000|2022-01-19 19:27:10|8583.1|8580.3|8577.7|8574.9|8583.2|8580.4|8575.2|8572.4|229
1642620440000|2022-01-19 19:27:20|8578.2|8575.4|8582.1|8579.3|8583.2|8580.4|8576.2|8573.4|257
1642620450000|2022-01-19 19:27:30|8582.2|8579.4|8580.2|8577.4|8585.2|8582.4|8578.2|8575.4|196
1642620460000|2022-01-19 19:27:40|8579.7|8576.9|8575.2|8572.4|8579.7|8576.9|8575.2|8572.4|668
1642620470000|2022-01-19 19:27:50|8574.2|8571.4|8574.7|8571.9|8575.7|8572.9|8574.2|8571.4|395
1642620480000|2022-01-19 19:28:00|8575.2|8572.4|8580.2|8577.4|8581.2|8578.4|8575.2|8572.4|950
1642620490000|2022-01-19 19:28:10|8581.2|8578.4|8589.2|8586.4|8590.1|8587.3|8580.2|8577.4|531
1642620500000|2022-01-19 19:28:20|8589.1|8586.3|8580.2|8577.4|8589.2|8586.4|8580.2|8577.4|324
1642620510000|2022-01-19 19:28:30|8579.7|8576.9|8579.2|8576.4|8582.2|8579.4|8579.2|8576.4|605
1642620520000|2022-01-19 19:28:40|8579.7|8576.9|8580.1|8577.3|8581.2|8578.4|8578.7|8575.9|382
1642620530000|2022-01-19 19:28:50|8579.7|8576.9|8578.2|8575.4|8581.7|8578.9|8577.7|8574.9|380
1642620540000|2022-01-19 19:29:00|8578.1|8575.3|8577.2|8574.4|8580.2|8577.4|8577.2|8574.4|962
1642620550000|2022-01-19 19:29:10|8578.1|8575.3|8576.2|8573.4|8579.1|8576.3|8575.2|8572.4|349
1642620560000|2022-01-19 19:29:20|8577.1|8574.3|8577.1|8574.3|8579.1|8576.3|8576.2|8573.4|381
1642620570000|2022-01-19 19:29:30|8577.2|8574.4|8576.2|8573.4|8578.2|8575.4|8574.2|8571.4|865
1642620580000|2022-01-19 19:29:40|8577.1|8574.3|8576.2|8573.4|8578.2|8575.4|8575.2|8572.4|405
1642620590000|2022-01-19 19:29:50|8575.7|8572.9|8566.7|8563.9|8575.7|8572.9|8565.2|8562.4|814
1642620600000|2022-01-19 19:30:00|8566.2|8563.4|8566.2|8563.4|8568.2|8565.4|8564.2|8561.4|317
1642620610000|2022-01-19 19:30:10|8565.2|8562.4|8567.2|8564.4|8567.7|8564.9|8564.7|8561.9|211
1642620620000|2022-01-19 19:30:20|8567.7|8564.9|8568.2|8565.4|8568.7|8565.9|8566.2|8563.4|157
1642620630000|2022-01-19 19:30:30|8569.1|8566.3|8566.2|8563.4|8569.1|8566.3|8564.7|8561.9|221
1642620640000|2022-01-19 19:30:40|8565.7|8562.9|8566.1|8563.3|8567.1|8564.3|8565.2|8562.4|89
1642620650000|2022-01-19 19:30:50|8566.2|8563.4|8561.2|8558.4|8566.7|8563.9|8561.2|8558.4|337
1642620660000|2022-01-19 19:31:00|8562.1|8559.3|8560.2|8557.4|8563.2|8560.4|8559.2|8556.4|309
1642620670000|2022-01-19 19:31:10|8559.7|8556.9|8561.2|8558.4|8563.1|8560.3|8559.2|8556.4|158
1642620680000|2022-01-19 19:31:20|8561.1|8558.3|8562.1|8559.3|8562.1|8559.3|8560.2|8557.4|160
1642620690000|2022-01-19 19:31:30|8562.2|8559.4|8559.2|8556.4|8562.2|8559.4|8558.2|8555.4|783
1642620700000|2022-01-19 19:31:40|8558.2|8555.4|8558.2|8555.4|8559.1|8556.3|8557.2|8554.4|171
1642620710000|2022-01-19 19:31:50|8558.7|8555.9|8560.2|8557.4|8560.2|8557.4|8558.7|8555.9|36
1642620720000|2022-01-19 19:32:00|8559.2|8556.4|8559.2|8556.4|8559.2|8556.4|8558.2|8555.4|30
1642620730000|2022-01-19 19:32:10|8559.7|8556.9|8561.2|8558.4|8563.2|8560.4|8559.7|8556.9|65
1642620740000|2022-01-19 19:32:20|8562.1|8559.3|8560.1|8557.3|8563.2|8560.4|8559.2|8556.4|75
1642620750000|2022-01-19 19:32:30|8559.2|8556.4|8557.2|8554.4|8559.6|8556.8|8556.1|8553.3|35
1642620760000|2022-01-19 19:32:40|8558.1|8555.3|8555.2|8552.4|8558.1|8555.3|8554.2|8551.4|238
1642620770000|2022-01-19 19:32:50|8555.1|8552.3|8554.2|8551.4|8555.1|8552.3|8552.2|8549.4|134
1642620780000|2022-01-19 19:33:00|8554.7|8551.9|8557.2|8554.4|8557.2|8554.4|8554.7|8551.9|42
1642620790000|2022-01-19 19:33:10|8558.1|8555.3|8557.2|8554.4|8559.2|8556.4|8557.2|8554.4|37
1642620800000|2022-01-19 19:33:20|8555.7|8552.9|8554.2|8551.4|8555.7|8552.9|8552.2|8549.4|394
1642620810000|2022-01-19 19:33:30|8554.7|8551.9|8552.7|8549.9|8555.2|8552.4|8552.2|8549.4|269
1642620820000|2022-01-19 19:33:40|8552.2|8549.4|8551.2|8548.4|8552.7|8549.9|8550.2|8547.4|89
1642620830000|2022-01-19 19:33:50|8550.7|8547.9|8549.2|8546.4|8551.2|8548.4|8549.2|8546.4|85
1642620840000|2022-01-19 19:34:00|8549.7|8546.9|8549.7|8546.9|8550.2|8547.4|8546.7|8543.9|181
1642620850000|2022-01-19 19:34:10|8550.7|8547.9|8551.2|8548.4|8552.2|8549.4|8549.2|8546.4|178
1642620860000|2022-01-19 19:34:20|8550.7|8547.9|8551.7|8548.9|8552.2|8549.4|8550.7|8547.9|21
1642620870000|2022-01-19 19:34:30|8551.2|8548.4|8550.2|8547.4|8552.2|8549.4|8550.2|8547.4|30
1642620880000|2022-01-19 19:34:40|8550.7|8547.9|8549.2|8546.4|8551.2|8548.4|8549.2|8546.4|181
1642620890000|2022-01-19 19:34:50|8550.1|8547.3|8551.2|8548.4|8554.1|8551.3|8549.7|8546.9|206
1642620900000|2022-01-19 19:35:00|8553.2|8550.4|8554.7|8551.9|8556.1|8553.3|8552.2|8549.4|651
1642620910000|2022-01-19 19:35:10|8555.1|8552.3|8560.1|8557.3|8560.1|8557.3|8554.2|8551.4|98
1642620920000|2022-01-19 19:35:20|8559.6|8556.8|8557.2|8554.4|8562.1|8559.3|8557.2|8554.4|84
1642620930000|2022-01-19 19:35:30|8557.7|8554.9|8560.1|8557.3|8560.1|8557.3|8557.2|8554.4|159
1642620940000|2022-01-19 19:35:40|8560.6|8557.8|8559.1|8556.3|8560.6|8557.8|8559.1|8556.3|290
1642620950000|2022-01-19 19:35:50|8558.6|8555.8|8556.7|8553.9|8559.1|8556.3|8556.2|8553.4|350
1642620960000|2022-01-19 19:36:00|8556.2|8553.4|8556.1|8553.3|8557.1|8554.3|8554.2|8551.4|116
1642620970000|2022-01-19 19:36:10|8555.6|8552.8|8553.2|8550.4|8556.6|8553.8|8553.1|8550.3|87
1642620980000|2022-01-19 19:36:20|8554.2|8551.4|8553.7|8550.9|8555.1|8552.3|8553.1|8550.3|55
1642620990000|2022-01-19 19:36:30|8554.1|8551.3|8553.6|8550.8|8554.1|8551.3|8553.1|8550.3|16
1642621000000|2022-01-19 19:36:40|8553.1|8550.3|8550.2|8547.4|8553.1|8550.3|8550.1|8547.3|187
1642621010000|2022-01-19 19:36:50|8550.1|8547.3|8550.2|8547.4|8550.7|8547.9|8548.2|8545.4|187
1642621020000|2022-01-19 19:37:00|8550.1|8547.3|8551.1|8548.3|8551.2|8548.4|8549.2|8546.4|8
1642621030000|2022-01-19 19:37:10|8550.7|8547.9|8551.6|8548.8|8552.1|8549.3|8550.1|8547.3|23
1642621040000|2022-01-19 19:37:20|8552.1|8549.3|8553.1|8550.3|8553.1|8550.3|8551.6|8548.8|23
1642621050000|2022-01-19 19:37:30|8552.2|8549.4|8552.1|8549.3|8553.1|8550.3|8552.1|8549.3|39
1642621060000|2022-01-19 19:37:40|8551.6|8548.8|8550.2|8547.4|8551.6|8548.8|8550.1|8547.3|45
1642621070000|2022-01-19 19:37:50|8550.6|8547.8|8551.1|8548.3|8552.1|8549.3|8550.6|8547.8|16
1642621080000|2022-01-19 19:38:00|8550.6|8547.8|8548.1|8545.3|8550.6|8547.8|8548.1|8545.3|41
1642621090000|2022-01-19 19:38:10|8549.1|8546.3|8548.1|8545.3|8549.1|8546.3|8548.1|8545.3|21
1642621100000|2022-01-19 19:38:20|8548.6|8545.8|8549.1|8546.3|8550.6|8547.8|8548.2|8545.4|38
1642621110000|2022-01-19 19:38:30|8548.6|8545.8|8548.6|8545.8|8549.1|8546.3|8548.1|8545.3|19
1642621120000|2022-01-19 19:38:40|8548.1|8545.3|8549.1|8546.3|8549.1|8546.3|8548.1|8545.3|12
1642621130000|2022-01-19 19:38:50|8548.1|8545.3|8543.6|8540.8|8549.1|8546.3|8543.1|8540.3|124
1642621140000|2022-01-19 19:39:00|8544.1|8541.3|8544.1|8541.3|8545.1|8542.3|8544.1|8541.3|30
1642621150000|2022-01-19 19:39:10|8544.6|8541.8|8544.1|8541.3|8545.1|8542.3|8543.1|8540.3|74
1642621160000|2022-01-19 19:39:20|8543.6|8540.8|8544.1|8541.3|8545.1|8542.3|8543.1|8540.3|33
1642621170000|2022-01-19 19:39:30|8543.6|8540.8|8543.6|8540.8|8544.1|8541.3|8542.1|8539.3|59
1642621180000|2022-01-19 19:39:40|8544.1|8541.3|8540.6|8537.8|8544.1|8541.3|8540.6|8537.8|63
1642621190000|2022-01-19 19:39:50|8541.1|8538.3|8541.1|8538.3|8541.1|8538.3|8540.1|8537.3|30
1642621200000|2022-01-19 19:40:00|8542.1|8539.3|8545.1|8542.3|8545.1|8542.3|8542.1|8539.3|40
1642621210000|2022-01-19 19:40:10|8544.1|8541.3|8544.1|8541.3|8544.6|8541.8|8544.1|8541.3|8
1642621220000|2022-01-19 19:40:20|8543.6|8540.8|8542.6|8539.8|8543.6|8540.8|8542.1|8539.3|34
1642621230000|2022-01-19 19:40:30|8542.1|8539.3|8540.1|8537.3|8543.1|8540.3|8540.1|8537.3|52
1642621240000|2022-01-19 19:40:40|8541.1|8538.3|8541.1|8538.3|8541.1|8538.3|8541.1|8538.3|20
1642621250000|2022-01-19 19:40:50|8540.6|8537.8|8540.1|8537.3|8540.6|8537.8|8540.1|8537.3|21
1642621260000|2022-01-19 19:41:00|8540.6|8537.8|8541.1|8538.3|8542.1|8539.3|8540.6|8537.8|31
1642621270000|2022-01-19 19:41:10|8541.6|8538.8|8542.1|8539.3|8542.1|8539.3|8541.6|8538.8|11
1642621280000|2022-01-19 19:41:20|8543.1|8540.3|8543.1|8540.3|8543.6|8540.8|8543.1|8540.3|17
1642621290000|2022-01-19 19:41:30|8542.6|8539.8|8543.1|8540.3|8544.1|8541.3|8542.6|8539.8|28
1642621300000|2022-01-19 19:41:40|8543.6|8540.8|8544.1|8541.3|8544.1|8541.3|8543.1|8540.3|19
1642621310000|2022-01-19 19:41:50|8543.1|8540.3|8544.1|8541.3|8544.1|8541.3|8543.1|8540.3|9
1642621320000|2022-01-19 19:42:00|8545.1|8542.3|8543.1|8540.3|8545.1|8542.3|8543.1|8540.3|24
1642621330000|2022-01-19 19:42:10|8542.1|8539.3|8539.1|8536.3|8542.6|8539.8|8539.1|8536.3|36
1642621340000|2022-01-19 19:42:20|8538.1|8535.3|8537.1|8534.3|8538.1|8535.3|8536.6|8533.8|69
1642621350000|2022-01-19 19:42:30|8536.6|8533.8|8538.1|8535.3|8539.1|8536.3|8536.6|8533.8|43
1642621360000|2022-01-19 19:42:40|8537.2|8534.4|8537.1|8534.3|8538.6|8535.8|8536.1|8533.3|122
1642621370000|2022-01-19 19:42:50|8538.1|8535.3|8537.1|8534.3|8538.1|8535.3|8537.1|8534.3|8
1642621380000|2022-01-19 19:43:00|8538.1|8535.3|8541.1|8538.3|8542.1|8539.3|8538.1|8535.3|64
1642621390000|2022-01-19 19:43:10|8541.6|8538.8|8540.1|8537.3|8542.1|8539.3|8539.1|8536.3|227
1642621400000|2022-01-19 19:43:20|8540.6|8537.8|8542.6|8539.8|8543.1|8540.3|8539.6|8536.8|57
1642621410000|2022-01-19 19:43:30|8542.1|8539.3|8544.1|8541.3|8544.1|8541.3|8542.1|8539.3|32
1642621420000|2022-01-19 19:43:40|8543.1|8540.3|8540.1|8537.3|8543.6|8540.8|8540.1|8537.3|82
1642621430000|2022-01-19 19:43:50|8539.2|8536.4|8540.1|8537.3|8540.6|8537.8|8538.1|8535.3|484
1642621440000|2022-01-19 19:44:00|8539.2|8536.4|8542.1|8539.3|8542.1|8539.3|8539.1|8536.3|59
1642621450000|2022-01-19 19:44:10|8541.6|8538.8|8541.1|8538.3|8542.1|8539.3|8541.1|8538.3|59
1642621460000|2022-01-19 19:44:20|8541.6|8538.8|8540.6|8537.8|8541.6|8538.8|8539.1|8536.3|211
1642621470000|2022-01-19 19:44:30|8540.1|8537.3|8540.6|8537.8|8541.1|8538.3|8539.1|8536.3|23
1642621480000|2022-01-19 19:44:40|8541.1|8538.3|8542.1|8539.3|8542.1|8539.3|8540.6|8537.8|10
1642621490000|2022-01-19 19:44:50|8541.6|8538.8|8539.6|8536.8|8542.1|8539.3|8539.6|8536.8|73
1642621500000|2022-01-19 19:45:00|8539.1|8536.3|8540.6|8537.8|8541.1|8538.3|8539.1|8536.3|9
1642621510000|2022-01-19 19:45:10|8541.1|8538.3|8539.1|8536.3|8541.1|8538.3|8539.1|8536.3|13
1642621520000|2022-01-19 19:45:20|8538.2|8535.4|8538.1|8535.3|8539.1|8536.3|8537.1|8534.3|27
1642621530000|2022-01-19 19:45:30|8537.1|8534.3|8537.1|8534.3|8538.1|8535.3|8537.1|8534.3|26
1642621540000|2022-01-19 19:45:40|8536.6|8533.8|8535.1|8532.3|8536.6|8533.8|8533.6|8530.8|43
1642621550000|2022-01-19 19:45:50|8534.1|8531.3|8535.1|8532.3|8535.1|8532.3|8534.1|8531.3|30
1642621560000|2022-01-19 19:46:00|8534.1|8531.3|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|55
1642621570000|2022-01-19 19:46:10|8533.6|8530.8|8533.1|8530.3|8534.1|8531.3|8533.1|8530.3|37
1642621580000|2022-01-19 19:46:20|8532.6|8529.8|8533.1|8530.3|8533.1|8530.3|8532.6|8529.8|33
1642621590000|2022-01-19 19:46:30|8532.1|8529.3|8532.1|8529.3|8532.1|8529.3|8532.1|8529.3|18
1642621600000|2022-01-19 19:46:40|8531.6|8528.8|8533.1|8530.3|8533.1|8530.3|8531.1|8528.3|65
1642621610000|2022-01-19 19:46:50|8532.6|8529.8|8533.1|8530.3|8534.1|8531.3|8532.6|8529.8|39
1642621620000|2022-01-19 19:47:00|8533.6|8530.8|8534.1|8531.3|8534.6|8531.8|8532.1|8529.3|45
1642621630000|2022-01-19 19:47:10|8533.6|8530.8|8530.1|8527.3|8533.6|8530.8|8530.1|8527.3|129
1642621640000|2022-01-19 19:47:20|8529.2|8526.4|8530.1|8527.3|8530.1|8527.3|8527.1|8524.3|160
1642621650000|2022-01-19 19:47:30|8531.1|8528.3|8530.1|8527.3|8531.1|8528.3|8530.1|8527.3|26
1642621660000|2022-01-19 19:47:40|8529.7|8526.9|8531.6|8528.8|8532.1|8529.3|8529.1|8526.3|33
1642621670000|2022-01-19 19:47:50|8531.1|8528.3|8529.1|8526.3|8531.6|8528.8|8529.1|8526.3|355
1642621680000|2022-01-19 19:48:00|8529.6|8526.8|8529.1|8526.3|8530.1|8527.3|8529.1|8526.3|36
1642621690000|2022-01-19 19:48:10|8529.6|8526.8|8530.1|8527.3|8530.1|8527.3|8529.1|8526.3|18
1642621700000|2022-01-19 19:48:20|8528.7|8525.9|8529.6|8526.8|8530.1|8527.3|8528.7|8525.9|41
1642621710000|2022-01-19 19:48:30|8530.1|8527.3|8529.6|8526.8|8530.1|8527.3|8529.1|8526.3|7
1642621720000|2022-01-19 19:48:40|8529.2|8526.4|8532.1|8529.3|8532.1|8529.3|8529.1|8526.3|27
1642621730000|2022-01-19 19:48:50|8531.6|8528.8|8533.1|8530.3|8534.1|8531.3|8531.6|8528.8|24
1642621740000|2022-01-19 19:49:00|8534.1|8531.3|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|14
1642621750000|2022-01-19 19:49:10|8533.6|8530.8|8533.1|8530.3|8534.1|8531.3|8532.7|8529.9|5
1642621760000|2022-01-19 19:49:20|8532.1|8529.3|8534.1|8531.3|8535.1|8532.3|8532.1|8529.3|131
1642621770000|2022-01-19 19:49:30|8533.1|8530.3|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|10
1642621780000|2022-01-19 19:49:40|8535.1|8532.3|8535.1|8532.3|8536.1|8533.3|8535.1|8532.3|16
1642621790000|2022-01-19 19:49:50|8534.1|8531.3|8533.1|8530.3|8534.1|8531.3|8533.1|8530.3|27
1642621800000|2022-01-19 19:50:00|8532.7|8529.9|8533.1|8530.3|8534.1|8531.3|8532.1|8529.3|21
1642621810000|2022-01-19 19:50:10|8534.1|8531.3|8533.1|8530.3|8534.1|8531.3|8533.1|8530.3|29
1642621820000|2022-01-19 19:50:20|8534.1|8531.3|8535.6|8532.8|8536.1|8533.3|8534.1|8531.3|40
1642621830000|2022-01-19 19:50:30|8535.1|8532.3|8537.6|8534.8|8538.1|8535.3|8535.1|8532.3|17
1642621840000|2022-01-19 19:50:40|8537.1|8534.3|8537.1|8534.3|8538.1|8535.3|8537.1|8534.3|11
1642621850000|2022-01-19 19:50:50|8538.1|8535.3|8539.1|8536.3|8539.1|8536.3|8536.1|8533.3|58
1642621860000|2022-01-19 19:51:00|8538.1|8535.3|8540.1|8537.3|8541.1|8538.3|8538.1|8535.3|49
1642621870000|2022-01-19 19:51:10|8539.6|8536.8|8540.1|8537.3|8540.1|8537.3|8538.6|8535.8|60
1642621880000|2022-01-19 19:51:20|8540.6|8537.8|8540.1|8537.3|8542.1|8539.3|8540.1|8537.3|151
1642621890000|2022-01-19 19:51:30|8539.1|8536.3|8540.1|8537.3|8541.1|8538.3|8539.1|8536.3|21
1642621900000|2022-01-19 19:51:40|||||||||3
1642621910000|2022-01-19 19:51:50|8541.1|8538.3|8541.1|8538.3|8542.1|8539.3|8541.1|8538.3|20
1642621920000|2022-01-19 19:52:00|8540.1|8537.3|8540.1|8537.3|8541.1|8538.3|8539.1|8536.3|18
1642621930000|2022-01-19 19:52:10|8539.1|8536.3|8538.1|8535.3|8540.1|8537.3|8538.1|8535.3|15
1642621940000|2022-01-19 19:52:20|8538.6|8535.8|8539.1|8536.3|8540.1|8537.3|8538.6|8535.8|31
1642621950000|2022-01-19 19:52:30|||||||||5
1642621970000|2022-01-19 19:52:50|8540.1|8537.3|8540.1|8537.3|8540.1|8537.3|8539.6|8536.8|6
1642621980000|2022-01-19 19:53:00|8540.6|8537.8|8539.1|8536.3|8541.1|8538.3|8539.1|8536.3|27
1642622000000|2022-01-19 19:53:20|||||||||8
1642622010000|2022-01-19 19:53:30|8540.1|8537.3|8540.1|8537.3|8540.1|8537.3|8540.1|8537.3|3
1642622020000|2022-01-19 19:53:40|8541.1|8538.3|8542.1|8539.3|8542.1|8539.3|8541.1|8538.3|17
1642622030000|2022-01-19 19:53:50|8541.1|8538.3|8542.1|8539.3|8543.1|8540.3|8541.1|8538.3|18
1642622040000|2022-01-19 19:54:00|8542.6|8539.8|8543.1|8540.3|8543.1|8540.3|8542.1|8539.3|11
1642622050000|2022-01-19 19:54:10|8544.1|8541.3|8543.1|8540.3|8544.1|8541.3|8543.1|8540.3|9
1642622060000|2022-01-19 19:54:20|8543.6|8540.8|8544.1|8541.3|8544.1|8541.3|8543.1|8540.3|32
1642622070000|2022-01-19 19:54:30|8543.1|8540.3|8544.1|8541.3|8544.1|8541.3|8543.1|8540.3|6
1642622080000|2022-01-19 19:54:40|8544.6|8541.8|8543.1|8540.3|8544.6|8541.8|8543.1|8540.3|3
1642622090000|2022-01-19 19:54:50|8545.1|8542.3|8545.1|8542.3|8545.1|8542.3|8544.1|8541.3|8
1642622100000|2022-01-19 19:55:00|8544.1|8541.3|8546.1|8543.3|8546.1|8543.3|8544.1|8541.3|22
1642622110000|2022-01-19 19:55:10|8546.6|8543.8|8545.6|8542.8|8547.1|8544.3|8545.1|8542.3|60
1642622120000|2022-01-19 19:55:20|8545.1|8542.3|8544.1|8541.3|8545.1|8542.3|8544.1|8541.3|43
1642622130000|2022-01-19 19:55:30|8543.6|8540.8|8544.1|8541.3|8545.1|8542.3|8543.1|8540.3|48
1642622140000|2022-01-19 19:55:40|8543.6|8540.8|8545.1|8542.3|8545.1|8542.3|8543.6|8540.8|8
1642622150000|2022-01-19 19:55:50|8544.1|8541.3|8545.1|8542.3|8545.1|8542.3|8544.1|8541.3|11
1642622160000|2022-01-19 19:56:00|8545.6|8542.8|8546.6|8543.8|8547.1|8544.3|8545.1|8542.3|16
1642622170000|2022-01-19 19:56:10|8547.1|8544.3|8546.6|8543.8|8547.1|8544.3|8546.1|8543.3|20
1642622180000|2022-01-19 19:56:20|8546.1|8543.3|8550.1|8547.3|8550.1|8547.3|8546.1|8543.3|51
1642622190000|2022-01-19 19:56:30|8549.1|8546.3|8552.1|8549.3|8553.1|8550.3|8549.1|8546.3|214
1642622200000|2022-01-19 19:56:40|8552.6|8549.8|8552.1|8549.3|8552.6|8549.8|8551.1|8548.3|24
1642622210000|2022-01-19 19:56:50|8551.6|8548.8|8551.1|8548.3|8552.1|8549.3|8551.1|8548.3|17
1642622220000|2022-01-19 19:57:00|8550.1|8547.3|8549.6|8546.8|8550.6|8547.8|8549.1|8546.3|27
1642622230000|2022-01-19 19:57:10|8550.1|8547.3|8549.1|8546.3|8550.1|8547.3|8549.1|8546.3|6
1642622240000|2022-01-19 19:57:20|8548.6|8545.8|8551.1|8548.3|8551.1|8548.3|8548.6|8545.8|64
1642622250000|2022-01-19 19:57:30|8552|8549.2|8552.1|8549.3|8552.1|8549.3|8551.1|8548.3|48
1642622260000|2022-01-19 19:57:40|8551.6|8548.8|8551.6|8548.8|8552.1|8549.3|8551.1|8548.3|19
1642622270000|2022-01-19 19:57:50|8551.1|8548.3|8552.1|8549.3|8552.1|8549.3|8551.1|8548.3|17
1642622280000|2022-01-19 19:58:00|8551.6|8548.8|8552.1|8549.3|8552.1|8549.3|8551.1|8548.3|5
1642622290000|2022-01-19 19:58:10|8551.6|8548.8|8552.1|8549.3|8552.5|8549.7|8551.1|8548.3|12
1642622300000|2022-01-19 19:58:20|8553.1|8550.3|8553.1|8550.3|8553.1|8550.3|8553.1|8550.3|8
1642622310000|2022-01-19 19:58:30|8554|8551.2|8553.1|8550.3|8554.5|8551.7|8553.1|8550.3|41
1642622330000|2022-01-19 19:58:50|8552.6|8549.8|8554.1|8551.3|8554.1|8551.3|8552.1|8549.3|61
1642622340000|2022-01-19 19:59:00|8555|8552.2|8557.1|8554.3|8558|8555.2|8555|8552.2|96
1642622350000|2022-01-19 19:59:10|8556.6|8553.8|8556.1|8553.3|8556.6|8553.8|8556.1|8553.3|12
1642622360000|2022-01-19 19:59:20|8555.1|8552.3|8556|8553.2|8557.1|8554.3|8555.1|8552.3|159
1642622370000|2022-01-19 19:59:30|8556.1|8553.3|8554.1|8551.3|8556.1|8553.3|8553.6|8550.8|23
1642622380000|2022-01-19 19:59:40|8554.5|8551.7|8555.1|8552.3|8555.6|8552.8|8554.1|8551.3|8
1642622390000|2022-01-19 19:59:50|8556|8553.2|8556.1|8553.3|8557|8554.2|8555.5|8552.7|16
1642622400000|2022-01-19 20:00:00|8555.6|8552.8|8555.6|8552.8|8556.1|8553.3|8555.6|8552.8|20
1642622410000|2022-01-19 20:00:10|8556|8553.2|8557.1|8554.3|8557.1|8554.3|8555.1|8552.3|19
1642622420000|2022-01-19 20:00:20|||||||||7
1642622430000|2022-01-19 20:00:30|8557.5|8554.7|8557.1|8554.3|8558|8555.2|8557.1|8554.3|8
1642622440000|2022-01-19 20:00:40|8557|8554.2|8558.1|8555.3|8558.1|8555.3|8557|8554.2|39
1642622450000|2022-01-19 20:00:50|8559|8556.2|8559.1|8556.3|8559.1|8556.3|8558.1|8555.3|18
1642622460000|2022-01-19 20:01:00|8559|8556.2|8556.1|8553.3|8559.1|8556.3|8556.1|8553.3|25
1642622470000|2022-01-19 20:01:10|8556.5|8553.7|8557|8554.2|8557.1|8554.3|8556.5|8553.7|8
1642622480000|2022-01-19 20:01:20|8556.1|8553.3|8556|8553.2|8556.1|8553.3|8555.6|8552.8|14
1642622490000|2022-01-19 20:01:30|8556.1|8553.3|8555.1|8552.3|8556.1|8553.3|8555.1|8552.3|6
1642622500000|2022-01-19 20:01:40|8555.6|8552.8|8555.1|8552.3|8556.1|8553.3|8555.1|8552.3|5
1642622510000|2022-01-19 20:01:50|||||||||4
1642622520000|2022-01-19 20:02:00|8556|8553.2|8555.1|8552.3|8556|8553.2|8555.1|8552.3|11
1642622530000|2022-01-19 20:02:10|8555.5|8552.7|8555.1|8552.3|8556.1|8553.3|8555.1|8552.3|13
1642622540000|2022-01-19 20:02:20|8555|8552.2|8555.1|8552.3|8555.1|8552.3|8554.6|8551.8|5
1642622550000|2022-01-19 20:02:30|8554.6|8551.8|8554.1|8551.3|8555.1|8552.3|8553|8550.2|42
1642622560000|2022-01-19 20:02:40|8554.6|8551.8|8555.1|8552.3|8555.1|8552.3|8554.1|8551.3|16
1642622570000|2022-01-19 20:02:50|8555|8552.2|8555.1|8552.3|8556|8553.2|8554.6|8551.8|6
1642622580000|2022-01-19 20:03:00|8555|8552.2|8555.6|8552.8|8555.6|8552.8|8555|8552.2|8
1642622590000|2022-01-19 20:03:10|8555.1|8552.3|8555|8552.2|8555.1|8552.3|8554.1|8551.3|12
1642622600000|2022-01-19 20:03:20|8555.1|8552.3|8555|8552.2|8555.1|8552.3|8555|8552.2|3
1642622610000|2022-01-19 20:03:30|8555.1|8552.3|8554.1|8551.3|8555.1|8552.3|8554.1|8551.3|5
1642622620000|2022-01-19 20:03:40|8554|8551.2|8553.5|8550.7|8554|8551.2|8553|8550.2|53
1642622630000|2022-01-19 20:03:50|8553.1|8550.3|8554|8551.2|8555|8552.2|8553|8550.2|15
1642622640000|2022-01-19 20:04:00|8554.1|8551.3|8555|8552.2|8555.5|8552.7|8554.1|8551.3|19
1642622650000|2022-01-19 20:04:10|8555.1|8552.3|8558|8555.2|8558|8555.2|8555|8552.2|72
1642622660000|2022-01-19 20:04:20|8559|8556.2|8559|8556.2|8559.5|8556.7|8558|8555.2|111
1642622670000|2022-01-19 20:04:30|8558|8555.2|8556.5|8553.7|8558|8555.2|8556|8553.2|160
1642622680000|2022-01-19 20:04:40|8556.1|8553.3|8556|8553.2|8557|8554.2|8556|8553.2|56
1642622690000|2022-01-19 20:04:50|||||||||4
1642622700000|2022-01-19 20:05:00|8555|8552.2|8553.5|8550.7|8555|8552.2|8553.5|8550.7|31
1642622710000|2022-01-19 20:05:10|8553.1|8550.3|8552.1|8549.3|8553.1|8550.3|8551.5|8548.7|47
1642622720000|2022-01-19 20:05:20|8553|8550.2|8552|8549.2|8553|8550.2|8552|8549.2|10
1642622730000|2022-01-19 20:05:30|8551.1|8548.3|8553|8550.2|8553|8550.2|8550.6|8547.8|28
1642622740000|2022-01-19 20:05:40|8553.5|8550.7|8552|8549.2|8553.5|8550.7|8552|8549.2|10
1642622750000|2022-01-19 20:05:50|8553|8550.2|8551.5|8548.7|8553|8550.2|8551.5|8548.7|4
1642622760000|2022-01-19 20:06:00|8552|8549.2|8552|8549.2|8552|8549.2|8551|8548.2|5
1642622770000|2022-01-19 20:06:10|8551|8548.2|8551|8548.2|8551.5|8548.7|8550.5|8547.7|18
1642622780000|2022-01-19 20:06:20|8550.1|8547.3|8551|8548.2|8551|8548.2|8549.5|8546.7|48
1642622790000|2022-01-19 20:06:30|8550|8547.2|8551|8548.2|8551|8548.2|8550|8547.2|13
1642622800000|2022-01-19 20:06:40|8550.5|8547.7|8550.1|8547.3|8550.5|8547.7|8550|8547.2|6
1642622810000|2022-01-19 20:06:50|8550|8547.2|8552|8549.2|8552|8549.2|8550|8547.2|15
1642622820000|2022-01-19 20:07:00|8551|8548.2|8553|8550.2|8553|8550.2|8551|8548.2|12
1642622830000|2022-01-19 20:07:10|8552.5|8549.7|8554|8551.2|8555|8552.2|8552|8549.2|28
1642622840000|2022-01-19 20:07:20|8553.5|8550.7|8553|8550.2|8554|8551.2|8552.1|8549.3|10
1642622850000|2022-01-19 20:07:30|8552.5|8549.7|8553|8550.2|8553|8550.2|8552|8549.2|16
1642622860000|2022-01-19 20:07:40|8552|8549.2|8549.5|8546.7|8552|8549.2|8549|8546.2|22
1642622870000|2022-01-19 20:07:50|8550|8547.2|8550|8547.2|8550.1|8547.3|8549|8546.2|55
1642622880000|2022-01-19 20:08:00|8550.5|8547.7|8552|8549.2|8552|8549.2|8550.5|8547.7|4
1642622890000|2022-01-19 20:08:10|||||||||1
1642622900000|2022-01-19 20:08:20|8551.5|8548.7|8552|8549.2|8552|8549.2|8551.5|8548.7|4
1642622910000|2022-01-19 20:08:30|8551.5|8548.7|8551.5|8548.7|8552|8549.2|8551|8548.2|4
1642622920000|2022-01-19 20:08:40|8552|8549.2|8552|8549.2|8553|8550.2|8551|8548.2|7
1642622930000|2022-01-19 20:08:50|8553|8550.2|8554|8551.2|8554|8551.2|8553|8550.2|19
1642622940000|2022-01-19 20:09:00|8553|8550.2|8553|8550.2|8553.5|8550.7|8553|8550.2|6
1642622950000|2022-01-19 20:09:10|8552.5|8549.7|8554|8551.2|8554|8551.2|8552|8549.2|28
1642622960000|2022-01-19 20:09:20|8553|8550.2|8553.5|8550.7|8554|8551.2|8553|8550.2|26
1642622970000|2022-01-19 20:09:30|8553|8550.2|8553|8550.2|8553|8550.2|8553|8550.2|4
1642622980000|2022-01-19 20:09:40|8553.5|8550.7|8554|8551.2|8554|8551.2|8553|8550.2|2
1642622990000|2022-01-19 20:09:50|8555|8552.2|8555|8552.2|8555|8552.2|8554|8551.2|11
1642623000000|2022-01-19 20:10:00|8554|8551.2|8554|8551.2|8555|8552.2|8554|8551.2|8
1642623010000|2022-01-19 20:10:10|8555|8552.2|8555|8552.2|8555|8552.2|8555|8552.2|2
1642623020000|2022-01-19 20:10:20|8554|8551.2|8555|8552.2|8555|8552.2|8554|8551.2|40
1642623040000|2022-01-19 20:10:40|8555.5|8552.7|8556|8553.2|8556|8553.2|8555|8552.2|20
1642623050000|2022-01-19 20:10:50|8556.5|8553.7|8556|8553.2|8557|8554.2|8556|8553.2|21
1642623060000|2022-01-19 20:11:00|8556.5|8553.7|8556|8553.2|8557|8554.2|8556|8553.2|18
1642623070000|2022-01-19 20:11:10|8556.5|8553.7|8560|8557.2|8560|8557.2|8556.5|8553.7|37
1642623080000|2022-01-19 20:11:20|8559|8556.2|8559|8556.2|8560|8557.2|8559|8556.2|30
1642623090000|2022-01-19 20:11:30|||||||||1
1642623100000|2022-01-19 20:11:40|||||||||1
1642623110000|2022-01-19 20:11:50|8559.5|8556.7|8559.5|8556.7|8559.5|8556.7|8559|8556.2|11
1642623120000|2022-01-19 20:12:00|8559|8556.2|8559|8556.2|8560|8557.2|8559|8556.2|14
1642623130000|2022-01-19 20:12:10|8558|8555.2|8558|8555.2|8558|8555.2|8558|8555.2|28
1642623140000|2022-01-19 20:12:20|8557|8554.2|8557|8554.2|8557|8554.2|8557|8554.2|11
1642623150000|2022-01-19 20:12:30|8556.5|8553.7|8557|8554.2|8557|8554.2|8556|8553.2|11
1642623160000|2022-01-19 20:12:40|8557.5|8554.7|8557|8554.2|8557.5|8554.7|8557|8554.2|9
1642623170000|2022-01-19 20:12:50|8558|8555.2|8558|8555.2|8558|8555.2|8558|8555.2|5
1642623180000|2022-01-19 20:13:00|8557|8554.2|8561|8558.2|8561|8558.2|8557|8554.2|36
1642623190000|2022-01-19 20:13:10|8561.5|8558.7|8561|8558.2|8562|8559.2|8561|8558.2|13
1642623200000|2022-01-19 20:13:20|8561.5|8558.7|8562|8559.2|8562|8559.2|8561|8558.2|11
1642623210000|2022-01-19 20:13:30|||||||||3
1642623220000|2022-01-19 20:13:40|||||||||7
1642623230000|2022-01-19 20:13:50|8562.5|8559.7|8564|8561.2|8565|8562.2|8562|8559.2|35
1642623240000|2022-01-19 20:14:00|8564.5|8561.7|8564.5|8561.7|8565|8562.2|8564|8561.2|28
1642623250000|2022-01-19 20:14:10|8565|8562.2|8565.5|8562.7|8566|8563.2|8565|8562.2|14
1642623260000|2022-01-19 20:14:20|8565|8562.2|8566|8563.2|8567|8564.2|8565|8562.2|141
1642623270000|2022-01-19 20:14:30|8566.5|8563.7|8567|8564.2|8567|8564.2|8565|8562.2|20
1642623280000|2022-01-19 20:14:40|8567.5|8564.7|8567|8564.2|8568|8565.2|8567|8564.2|41
1642623290000|2022-01-19 20:14:50|8567.5|8564.7|8568.5|8565.7|8569|8566.2|8567.5|8564.7|9
1642623300000|2022-01-19 20:15:00|8568|8565.2|8568|8565.2|8569|8566.2|8567|8564.2|31
1642623310000|2022-01-19 20:15:10|8567|8564.2|8567|8564.2|8567|8564.2|8566.5|8563.7|18
1642623320000|2022-01-19 20:15:20|8566.5|8563.7|8566|8563.2|8567|8564.2|8566|8563.2|1
1642623330000|2022-01-19 20:15:30|8565.5|8562.7|8565.5|8562.7|8566|8563.2|8565|8562.2|6
1642623340000|2022-01-19 20:15:40|8565|8562.2|8562|8559.2|8565|8562.2|8562|8559.2|84
1642623350000|2022-01-19 20:15:50|8561.5|8558.7|8561|8558.2|8561.5|8558.7|8561|8558.2|8
1642623360000|2022-01-19 20:16:00|8561.5|8558.7|8561|8558.2|8562|8559.2|8561|8558.2|12
1642623370000|2022-01-19 20:16:10|8560.5|8557.7|8561|8558.2|8563|8560.2|8560|8557.2|45
1642623380000|2022-01-19 20:16:20|8560.5|8557.7|8561.5|8558.7|8562|8559.2|8560.5|8557.7|9
1642623390000|2022-01-19 20:16:30|8561|8558.2|8561|8558.2|8562|8559.2|8561|8558.2|2
1642623400000|2022-01-19 20:16:40|8561.5|8558.7|8561|8558.2|8561.5|8558.7|8561|8558.2|3
1642623410000|2022-01-19 20:16:50|8561.5|8558.7|8561|8558.2|8561.5|8558.7|8560|8557.2|6
1642623420000|2022-01-19 20:17:00|8560.5|8557.7|8559|8556.2|8560.5|8557.7|8559|8556.2|13
1642623430000|2022-01-19 20:17:10|8558.5|8555.7|8559|8556.2|8559|8556.2|8558.5|8555.7|13
1642623440000|2022-01-19 20:17:20|8558.5|8555.7|8559|8556.2|8560|8557.2|8558.5|8555.7|16
1642623450000|2022-01-19 20:17:30|8559.5|8556.7|8558|8555.2|8559.5|8556.7|8558|8555.2|12
1642623460000|2022-01-19 20:17:40|8557|8554.2|8557|8554.2|8558|8555.2|8557|8554.2|51
1642623470000|2022-01-19 20:17:50|8556|8553.2|8555|8552.2|8556|8553.2|8555|8552.2|19
1642623480000|2022-01-19 20:18:00|8555.5|8552.7|8556|8553.2|8556|8553.2|8555.5|8552.7|7
1642623490000|2022-01-19 20:18:10|8555|8552.2|8555|8552.2|8555|8552.2|8555|8552.2|9
1642623500000|2022-01-19 20:18:20|8554|8551.2|8554|8551.2|8555|8552.2|8554|8551.2|8
1642623510000|2022-01-19 20:18:30|8555|8552.2|8555|8552.2|8556|8553.2|8554.5|8551.7|11
1642623520000|2022-01-19 20:18:40|8555.5|8552.7|8556|8553.2|8556|8553.2|8555|8552.2|6
1642623530000|2022-01-19 20:18:50|||||||||7
1642623540000|2022-01-19 20:19:00|8556.5|8553.7|8556|8553.2|8556.5|8553.7|8555|8552.2|11
1642623550000|2022-01-19 20:19:10|8555|8552.2|8555|8552.2|8555|8552.2|8555|8552.2|2
1642623560000|2022-01-19 20:19:20|8554|8551.2|8555|8552.2|8555|8552.2|8554|8551.2|20
1642623570000|2022-01-19 20:19:30|8554.5|8551.7|8554|8551.2|8554.5|8551.7|8554|8551.2|11
1642623580000|2022-01-19 20:19:40|8554.5|8551.7|8554|8551.2|8554.5|8551.7|8553|8550.2|14
1642623590000|2022-01-19 20:19:50|8553.5|8550.7|8554|8551.2|8554|8551.2|8553.5|8550.7|7
1642623600000|2022-01-19 20:20:00|8553.5|8550.7|8555|8552.2|8556|8553.2|8553.5|8550.7|9
1642623610000|2022-01-19 20:20:10|8554.5|8551.7|8555|8552.2|8555|8552.2|8554.5|8551.7|2
1642623620000|2022-01-19 20:20:20|8554.5|8551.7|8554|8551.2|8554.5|8551.7|8554|8551.2|8
1642623630000|2022-01-19 20:20:30|8554.5|8551.7|8555|8552.2|8555|8552.2|8554.5|8551.7|33
1642623640000|2022-01-19 20:20:40|8556|8553.2|8558|8555.2|8559|8556.2|8556|8553.2|45
1642623650000|2022-01-19 20:20:50|8559|8556.2|8557|8554.2|8559|8556.2|8557|8554.2|25
1642623660000|2022-01-19 20:21:00|8557.5|8554.7|8558|8555.2|8558|8555.2|8557.5|8554.7|13
1642623670000|2022-01-19 20:21:10|8558.5|8555.7|8560|8557.2|8560|8557.2|8558|8555.2|47
1642623680000|2022-01-19 20:21:20|||||||||6
1642623690000|2022-01-19 20:21:30|8560.5|8557.7|8560|8557.2|8562|8559.2|8560|8557.2|36
1642623700000|2022-01-19 20:21:40|8561|8558.2|8562|8559.2|8562|8559.2|8561|8558.2|9
1642623710000|2022-01-19 20:21:50|8563|8560.2|8562|8559.2|8563|8560.2|8561|8558.2|24
1642623720000|2022-01-19 20:22:00|8561|8558.2|8562.4|8559.6|8563|8560.2|8561|8558.2|88
1642623730000|2022-01-19 20:22:10|8562|8559.2|8562.9|8560.1|8562.9|8560.1|8561.9|8559.1|6
1642623740000|2022-01-19 20:22:20|8562|8559.2|8562|8559.2|8562.4|8559.6|8561.9|8559.1|19
1642623750000|2022-01-19 20:22:30|8561.9|8559.1|8561|8558.2|8562.9|8560.1|8561|8558.2|10
1642623760000|2022-01-19 20:22:40|8561.9|8559.1|8561|8558.2|8562|8559.2|8561|8558.2|22
1642623770000|2022-01-19 20:22:50|8560.9|8558.1|8560|8557.2|8560.9|8558.1|8560|8557.2|27
1642623780000|2022-01-19 20:23:00|8560.4|8557.6|8562.4|8559.6|8562.4|8559.6|8560.4|8557.6|19
1642623790000|2022-01-19 20:23:10|8562.9|8560.1|8564.4|8561.6|8564.9|8562.1|8562.9|8560.1|32
1642623800000|2022-01-19 20:23:20|8563.9|8561.1|8562.9|8560.1|8564|8561.2|8562.9|8560.1|33
1642623810000|2022-01-19 20:23:30|8562.5|8559.7|8561|8558.2|8562.9|8560.1|8561|8558.2|23
1642623820000|2022-01-19 20:23:40|8561.5|8558.7|8559.9|8557.1|8561.5|8558.7|8559.9|8557.1|11
1642623830000|2022-01-19 20:23:50|8560|8557.2|8560|8557.2|8560|8557.2|8559.5|8556.7|2
1642623840000|2022-01-19 20:24:00|8559.9|8557.1|8560|8557.2|8560|8557.2|8559.5|8556.7|2
1642623850000|2022-01-19 20:24:10|||||||||1
1642623860000|2022-01-19 20:24:20|8560.5|8557.7|8560|8557.2|8561|8558.2|8560|8557.2|8
1642623870000|2022-01-19 20:24:30|8559.5|8556.7|8559|8556.2|8559.5|8556.7|8559|8556.2|4
1642623880000|2022-01-19 20:24:40|8558.5|8555.7|8558.5|8555.7|8559|8556.2|8558.5|8555.7|13
1642623890000|2022-01-19 20:24:50|8559.9|8557.1|8560|8557.2|8561|8558.2|8559.9|8557.1|34
1642623900000|2022-01-19 20:25:00|8560.5|8557.7|8562|8559.2|8562|8559.2|8560.5|8557.7|5
1642623910000|2022-01-19 20:25:10|8562.5|8559.7|8563|8560.2|8563|8560.2|8562|8559.2|17
1642623920000|2022-01-19 20:25:20|8562|8559.2|8563.9|8561.1|8564|8561.2|8562|8559.2|8
1642623930000|2022-01-19 20:25:30|8564|8561.2|8562.9|8560.1|8564|8561.2|8562|8559.2|64
1642623940000|2022-01-19 20:25:40|8563|8560.2|8562.9|8560.1|8563|8560.2|8562.9|8560.1|0
1642623950000|2022-01-19 20:25:50|||||||||1
1642623960000|2022-01-19 20:26:00|8562|8559.2|8562.9|8560.1|8562.9|8560.1|8562|8559.2|18
1642623970000|2022-01-19 20:26:10|8563|8560.2|8563.9|8561.1|8564|8561.2|8563|8560.2|10
1642623980000|2022-01-19 20:26:20|8563.4|8560.6|8564.9|8562.1|8564.9|8562.1|8562.9|8560.1|15
1642623990000|2022-01-19 20:26:30|8565|8562.2|8564.9|8562.1|8565.9|8563.1|8564.9|8562.1|15
1642624000000|2022-01-19 20:26:40|8565|8562.2|8564.9|8562.1|8565.9|8563.1|8564.9|8562.1|40
1642624010000|2022-01-19 20:26:50|8565|8562.2|8565.9|8563.1|8565.9|8563.1|8564.9|8562.1|5
1642624020000|2022-01-19 20:27:00|8565|8562.2|8565|8562.2|8565.9|8563.1|8564.4|8561.6|13
1642624030000|2022-01-19 20:27:10|8564.9|8562.1|8565.5|8562.7|8565.5|8562.7|8564.9|8562.1|12
1642624040000|2022-01-19 20:27:20|8565.4|8562.6|8564.9|8562.1|8565.4|8562.6|8563.9|8561.1|38
1642624050000|2022-01-19 20:27:30|||||||||15
1642624060000|2022-01-19 20:27:40|8565.9|8563.1|8565.9|8563.1|8565.9|8563.1|8565.4|8562.6|32
1642624070000|2022-01-19 20:27:50|8566.9|8564.1|8566.4|8563.6|8566.9|8564.1|8565.9|8563.1|7
1642624080000|2022-01-19 20:28:00|8566.9|8564.1|8566.9|8564.1|8567.9|8565.1|8565.9|8563.1|93
1642624090000|2022-01-19 20:28:10|8569.4|8566.6|8566.9|8564.1|8569.4|8566.6|8566.9|8564.1|104
1642624100000|2022-01-19 20:28:20|8566|8563.2|8566.9|8564.1|8566.9|8564.1|8565.9|8563.1|19
1642624110000|2022-01-19 20:28:30|8566|8563.2|8565.9|8563.1|8566|8563.2|8565.9|8563.1|3
1642624120000|2022-01-19 20:28:40|||||||||7
1642624140000|2022-01-19 20:29:00|8566.4|8563.6|8565.9|8563.1|8566.4|8563.6|8565.9|8563.1|5
1642624150000|2022-01-19 20:29:10|8566.4|8563.6|8565.9|8563.1|8566.4|8563.6|8565.9|8563.1|3
1642624160000|2022-01-19 20:29:20|||||||||6
1642624170000|2022-01-19 20:29:30|8565.4|8562.6|8564.9|8562.1|8565.9|8563.1|8564.9|8562.1|16
1642624180000|2022-01-19 20:29:40|||||||||66
1642624190000|2022-01-19 20:29:50|||||||||27
1642624200000|2022-01-19 20:30:00|8564|8561.2|8564.9|8562.1|8564.9|8562.1|8563.9|8561.1|31
1642624210000|2022-01-19 20:30:10|8564.4|8561.6|8563.9|8561.1|8564.4|8561.6|8563.9|8561.1|9
1642624220000|2022-01-19 20:30:20|8564.4|8561.6|8564.9|8562.1|8564.9|8562.1|8564.4|8561.6|11
1642624230000|2022-01-19 20:30:30|8564.4|8561.6|8563.9|8561.1|8564.9|8562.1|8563.4|8560.6|59
1642624240000|2022-01-19 20:30:40|8563|8560.2|8563.9|8561.1|8563.9|8561.1|8563|8560.2|10
1642624250000|2022-01-19 20:30:50|8562.9|8560.1|8563|8560.2|8563.4|8560.6|8562.9|8560.1|1
1642624260000|2022-01-19 20:31:00|8562.9|8560.1|8562.9|8560.1|8563|8560.2|8561.9|8559.1|15
1642624270000|2022-01-19 20:31:10|8562|8559.2|8560|8557.2|8562|8559.2|8560|8557.2|41
1642624280000|2022-01-19 20:31:20|8559.9|8557.1|8560|8557.2|8560.5|8557.7|8559.9|8557.1|11
1642624290000|2022-01-19 20:31:30|8559.9|8557.1|8559|8556.2|8559.9|8557.1|8558|8555.2|65
1642624300000|2022-01-19 20:31:40|8558|8555.2|8559|8556.2|8559|8556.2|8558|8555.2|11
1642624310000|2022-01-19 20:31:50|8558|8555.2|8558|8555.2|8558|8555.2|8557.5|8554.7|9
1642624320000|2022-01-19 20:32:00|8558.5|8555.7|8558|8555.2|8559|8556.2|8558|8555.2|14
1642624330000|2022-01-19 20:32:10|||||||||7
1642624340000|2022-01-19 20:32:20|8557|8554.2|8555|8552.2|8557|8554.2|8555|8552.2|19
1642624350000|2022-01-19 20:32:30|8555.5|8552.7|8555.5|8552.7|8556|8553.2|8555|8552.2|29
1642624360000|2022-01-19 20:32:40|8555|8552.2|8554|8551.2|8555|8552.2|8554|8551.2|3
1642624370000|2022-01-19 20:32:50|||||||||1
1642624380000|2022-01-19 20:33:00|8553|8550.2|8553|8550.2|8553|8550.2|8553|8550.2|10
1642624390000|2022-01-19 20:33:10|8554|8551.2|8556|8553.2|8557|8554.2|8554|8551.2|84
1642624400000|2022-01-19 20:33:20|8556.5|8553.7|8557.9|8555.1|8557.9|8555.1|8556|8553.2|19
1642624410000|2022-01-19 20:33:30|8557.4|8554.6|8556.9|8554.1|8557.9|8555.1|8555.9|8553.1|36
1642624420000|2022-01-19 20:33:40|8557.9|8555.1|8556.9|8554.1|8557.9|8555.1|8556.9|8554.1|30
1642624430000|2022-01-19 20:33:50|8557.4|8554.6|8557.9|8555.1|8557.9|8555.1|8556.9|8554.1|11
1642624440000|2022-01-19 20:34:00|8557.4|8554.6|8556.9|8554.1|8557.4|8554.6|8556.9|8554.1|5
1642624450000|2022-01-19 20:34:10|8557.4|8554.6|8556.9|8554.1|8557.9|8555.1|8556.5|8553.7|16
1642624460000|2022-01-19 20:34:20|8556.5|8553.7|8556.9|8554.1|8557|8554.2|8556.5|8553.7|2
1642624470000|2022-01-19 20:34:30|8557.9|8555.1|8557.9|8555.1|8558.4|8555.6|8556.9|8554.1|45
1642624480000|2022-01-19 20:34:40|8557.5|8554.7|8556.9|8554.1|8558|8555.2|8555.9|8553.1|44
1642624490000|2022-01-19 20:34:50|8556.5|8553.7|8556.9|8554.1|8557|8554.2|8556|8553.2|21
1642624500000|2022-01-19 20:35:00|8556.4|8553.6|8557.4|8554.6|8557.9|8555.1|8556.4|8553.6|8
1642624510000|2022-01-19 20:35:10|8557.9|8555.1|8556.9|8554.1|8557.9|8555.1|8556.9|8554.1|14
1642624520000|2022-01-19 20:35:20|8557.9|8555.1|8555.9|8553.1|8557.9|8555.1|8555.9|8553.1|27
1642624530000|2022-01-19 20:35:30|8555.5|8552.7|8554|8551.2|8555.5|8552.7|8553.9|8551.1|31
1642624540000|2022-01-19 20:35:40|8553|8550.2|8554|8551.2|8554|8551.2|8553|8550.2|115
1642624550000|2022-01-19 20:35:50|8553|8550.2|8553.9|8551.1|8554.4|8551.6|8553|8550.2|25
1642624560000|2022-01-19 20:36:00|8553|8550.2|8552.9|8550.1|8553|8550.2|8551.5|8548.7|54
1642624570000|2022-01-19 20:36:10|8553|8550.2|8554.5|8551.7|8554.5|8551.7|8552|8549.2|24
1642624580000|2022-01-19 20:36:20|8554|8551.2|8552|8549.2|8554.5|8551.7|8552|8549.2|18
1642624590000|2022-01-19 20:36:30|8551|8548.2|8551|8548.2|8551.5|8548.7|8551|8548.2|20
1642624600000|2022-01-19 20:36:40|8550.5|8547.7|8552.5|8549.7|8552.5|8549.7|8550|8547.2|35
1642624610000|2022-01-19 20:36:50|8553|8550.2|8551|8548.2|8553|8550.2|8551|8548.2|21
1642624620000|2022-01-19 20:37:00|8551.5|8548.7|8552|8549.2|8553|8550.2|8551|8548.2|34
1642624630000|2022-01-19 20:37:10|8551.5|8548.7|8551|8548.2|8552|8549.2|8551|8548.2|4
1642624640000|2022-01-19 20:37:20|8551.5|8548.7|8551.5|8548.7|8552|8549.2|8551|8548.2|3
1642624650000|2022-01-19 20:37:30|8552|8549.2|8550.5|8547.7|8552|8549.2|8550|8547.2|18
1642624660000|2022-01-19 20:37:40|8551|8548.2|8549.5|8546.7|8551|8548.2|8549|8546.2|9
1642624670000|2022-01-19 20:37:50|8550|8547.2|8549|8546.2|8550|8547.2|8549|8546.2|14
1642624680000|2022-01-19 20:38:00|8548|8545.2|8548|8545.2|8549|8546.2|8548|8545.2|18
1642624690000|2022-01-19 20:38:10|8547|8544.2|8549|8546.2|8549|8546.2|8546|8543.2|63
1642624700000|2022-01-19 20:38:20|8548|8545.2|8549|8546.2|8549|8546.2|8548|8545.2|8
1642624710000|2022-01-19 20:38:30|8549.5|8546.7|8549|8546.2|8549.5|8546.7|8549|8546.2|3
1642624720000|2022-01-19 20:38:40|8548.5|8545.7|8547|8544.2|8548.5|8545.7|8547|8544.2|12
1642624730000|2022-01-19 20:38:50|||||||||1
1642624740000|2022-01-19 20:39:00|8548|8545.2|8547|8544.2|8548|8545.2|8547|8544.2|9
1642624750000|2022-01-19 20:39:10|8547.5|8544.7|8545.5|8542.7|8548|8545.2|8545.5|8542.7|23
1642624760000|2022-01-19 20:39:20|8546|8543.2|8546|8543.2|8546|8543.2|8545|8542.2|17
1642624770000|2022-01-19 20:39:30|8545.9|8543.1|8545.9|8543.1|8545.9|8543.1|8545.9|8543.1|8
1642624780000|2022-01-19 20:39:40|8546|8543.2|8545|8542.2|8546|8543.2|8545|8542.2|14
1642624790000|2022-01-19 20:39:50|8544|8541.2|8545|8542.2|8545|8542.2|8544|8541.2|12
1642624800000|2022-01-19 20:40:00|8544|8541.2|8545.5|8542.7|8546|8543.2|8544|8541.2|25
1642624810000|2022-01-19 20:40:10|8546|8543.2|8545.5|8542.7|8546|8543.2|8545|8542.2|26
1642624820000|2022-01-19 20:40:20|8545|8542.2|8545.5|8542.7|8546|8543.2|8545|8542.2|6
1642624830000|2022-01-19 20:40:30|8545|8542.2|8547|8544.2|8547|8544.2|8545|8542.2|10
1642624840000|2022-01-19 20:40:40|8547.5|8544.7|8548|8545.2|8549|8546.2|8547|8544.2|30
1642624850000|2022-01-19 20:40:50|8547|8544.2|8548|8545.2|8548|8545.2|8546|8543.2|39
1642624860000|2022-01-19 20:41:00|8548.4|8545.6|8549|8546.2|8549.9|8547.1|8548|8545.2|26
1642624870000|2022-01-19 20:41:10|8549.4|8546.6|8549|8546.2|8549.5|8546.7|8549|8546.2|2
1642624880000|2022-01-19 20:41:20|8549.5|8546.7|8550|8547.2|8550|8547.2|8549.5|8546.7|6
1642624890000|2022-01-19 20:41:30|||||||||2
1642624900000|2022-01-19 20:41:40|8551|8548.2|8551|8548.2|8552|8549.2|8551|8548.2|31
1642624910000|2022-01-19 20:41:50|8551.9|8549.1|8552.9|8550.1|8552.9|8550.1|8551.5|8548.7|10
1642624920000|2022-01-19 20:42:00|8553|8550.2|8554|8551.2|8555|8552.2|8552.9|8550.1|28
1642624930000|2022-01-19 20:42:10|8554.4|8551.6|8555|8552.2|8555|8552.2|8554|8551.2|8
1642624940000|2022-01-19 20:42:20|8555.9|8553.1|8554.4|8551.6|8555.9|8553.1|8554|8551.2|10
1642624950000|2022-01-19 20:42:30|8554|8551.2|8553|8550.2|8554|8551.2|8553|8550.2|6
1642624960000|2022-01-19 20:42:40|8553.9|8551.1|8554|8551.2|8554|8551.2|8553.5|8550.7|0
1642624980000|2022-01-19 20:43:00|8553|8550.2|8555|8552.2|8555|8552.2|8553|8550.2|18
1642624990000|2022-01-19 20:43:10|8554.9|8552.1|8555.9|8553.1|8555.9|8553.1|8554.9|8552.1|13
1642625000000|2022-01-19 20:43:20|8556.4|8553.6|8556.4|8553.6|8556.4|8553.6|8556|8553.2|9
1642625010000|2022-01-19 20:43:30|8556.5|8553.7|8554|8551.2|8556.9|8554.1|8554|8551.2|35
1642625020000|2022-01-19 20:43:40|8554.9|8552.1|8554.9|8552.1|8555.9|8553.1|8554|8551.2|61
1642625030000|2022-01-19 20:43:50|8555|8552.2|8556|8553.2|8556|8553.2|8554.9|8552.1|2
1642625040000|2022-01-19 20:44:00|8557|8554.2|8556|8553.2|8557|8554.2|8555.9|8553.1|16
1642625050000|2022-01-19 20:44:10|8556.5|8553.7|8556.9|8554.1|8556.9|8554.1|8555.9|8553.1|53
1642625060000|2022-01-19 20:44:20|8556.4|8553.6|8555.9|8553.1|8556.9|8554.1|8554.9|8552.1|54
1642625070000|2022-01-19 20:44:30|8554.9|8552.1|8554.5|8551.7|8555|8552.2|8554|8551.2|21
1642625080000|2022-01-19 20:44:40|8554.9|8552.1|8554.9|8552.1|8554.9|8552.1|8553.9|8551.1|9
1642625090000|2022-01-19 20:44:50|8554|8551.2|8553.9|8551.1|8554.9|8552.1|8553.9|8551.1|9
1642625100000|2022-01-19 20:45:00|8554.9|8552.1|8553.9|8551.1|8555.4|8552.6|8553.9|8551.1|7
1642625110000|2022-01-19 20:45:10|8554.4|8551.6|8553.9|8551.1|8554.4|8551.6|8553.9|8551.1|1
1642625120000|2022-01-19 20:45:20|8553.4|8550.6|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|18
1642625130000|2022-01-19 20:45:30|8553.9|8551.1|8553.9|8551.1|8554.9|8552.1|8553.9|8551.1|3
1642625140000|2022-01-19 20:45:40|8554.4|8551.6|8554.4|8551.6|8554.4|8551.6|8553.9|8551.1|4
1642625150000|2022-01-19 20:45:50|8554.9|8552.1|8555.9|8553.1|8555.9|8553.1|8554.9|8552.1|17
1642625160000|2022-01-19 20:46:00|8554.9|8552.1|8552.9|8550.1|8554.9|8552.1|8552.9|8550.1|24
1642625170000|2022-01-19 20:46:10|8553.4|8550.6|8553.9|8551.1|8553.9|8551.1|8553.4|8550.6|7
1642625180000|2022-01-19 20:46:20|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|9
1642625190000|2022-01-19 20:46:30|8553.9|8551.1|8550.9|8548.1|8553.9|8551.1|8550.9|8548.1|13
1642625200000|2022-01-19 20:46:40|8551.4|8548.6|8549.9|8547.1|8551.9|8549.1|8549.9|8547.1|12
1642625210000|2022-01-19 20:46:50|8550|8547.2|8549.9|8547.1|8550.4|8547.6|8549.9|8547.1|9
1642625220000|2022-01-19 20:47:00|8550.4|8547.6|8547.9|8545.1|8551|8548.2|8547.9|8545.1|31
1642625230000|2022-01-19 20:47:10|8547.5|8544.7|8548|8545.2|8548|8545.2|8547.5|8544.7|9
1642625240000|2022-01-19 20:47:20|8547|8544.2|8547|8544.2|8547|8544.2|8546.5|8543.7|13
1642625250000|2022-01-19 20:47:30|||||||||3
1642625260000|2022-01-19 20:47:40|8546.9|8544.1|8546.5|8543.7|8546.9|8544.1|8546|8543.2|10
1642625270000|2022-01-19 20:47:50|8545|8542.2|8546.9|8544.1|8547|8544.2|8545|8542.2|56
1642625280000|2022-01-19 20:48:00|8547|8544.2|8547|8544.2|8548|8545.2|8547|8544.2|17
1642625290000|2022-01-19 20:48:10|8546.9|8544.1|8547|8544.2|8547|8544.2|8546|8543.2|68
1642625300000|2022-01-19 20:48:20|8546.9|8544.1|8547.9|8545.1|8548.9|8546.1|8546|8543.2|239
1642625310000|2022-01-19 20:48:30|8548.4|8545.6|8548.9|8546.1|8548.9|8546.1|8547.9|8545.1|10
1642625320000|2022-01-19 20:48:40|8548|8545.2|8547.9|8545.1|8548|8545.2|8546.9|8544.1|67
1642625330000|2022-01-19 20:48:50|8547.4|8544.6|8545.9|8543.1|8547.4|8544.6|8545.9|8543.1|10
1642625340000|2022-01-19 20:49:00|8546.4|8543.6|8545.9|8543.1|8546.9|8544.1|8545.9|8543.1|7
1642625350000|2022-01-19 20:49:10|8546.4|8543.6|8545.9|8543.1|8546.4|8543.6|8545.9|8543.1|28
1642625360000|2022-01-19 20:49:20|8546|8543.2|8546.9|8544.1|8546.9|8544.1|8545.9|8543.1|2
1642625370000|2022-01-19 20:49:30|8546.5|8543.7|8545.9|8543.1|8546.5|8543.7|8545.9|8543.1|8
1642625380000|2022-01-19 20:49:40|8545.5|8542.7|8544.9|8542.1|8545.5|8542.7|8544.9|8542.1|5
1642625390000|2022-01-19 20:49:50|8545.4|8542.6|8544.9|8542.1|8545.9|8543.1|8544.9|8542.1|7
1642625400000|2022-01-19 20:50:00|8544|8541.2|8542.5|8539.7|8544|8541.2|8542|8539.2|85
1642625410000|2022-01-19 20:50:10|8542|8539.2|8542.9|8540.1|8543.9|8541.1|8542|8539.2|21
1642625420000|2022-01-19 20:50:20|8543.4|8540.6|8540.9|8538.1|8543.4|8540.6|8540.9|8538.1|24
1642625430000|2022-01-19 20:50:30|8540|8537.2|8540.9|8538.1|8541.9|8539.1|8539.9|8537.1|45
1642625440000|2022-01-19 20:50:40|8540.4|8537.6|8539|8536.2|8540.4|8537.6|8537|8534.2|456
1642625450000|2022-01-19 20:50:50|8538|8535.2|8538.5|8535.7|8539|8536.2|8538|8535.2|15
1642625460000|2022-01-19 20:51:00|8538.9|8536.1|8537|8534.2|8539|8536.2|8537|8534.2|37
1642625470000|2022-01-19 20:51:10|8537.5|8534.7|8537|8534.2|8537.5|8534.7|8537|8534.2|3
1642625480000|2022-01-19 20:51:20|8538|8535.2|8535.5|8532.7|8538|8535.2|8535|8531.6|60
1642625490000|2022-01-19 20:51:30|8535.4|8532.6|8536|8533.2|8536.5|8533.7|8535.4|8532.6|8
1642625500000|2022-01-19 20:51:40|8536.4|8533.6|8536.4|8533.6|8536.9|8534.1|8536.4|8533.6|8
1642625510000|2022-01-19 20:51:50|8536.9|8534.1|8536|8533.2|8537|8534.2|8536|8533.2|1
1642625520000|2022-01-19 20:52:00|8536.4|8533.6|8537.5|8534.7|8537.9|8535.1|8536.4|8533.6|8
1642625530000|2022-01-19 20:52:10|8537.9|8535.1|8537|8534.2|8537.9|8535.1|8536.9|8534.1|19
1642625540000|2022-01-19 20:52:20|8536.9|8534.1|8537|8534.2|8537|8534.2|8536.9|8534.1|6
1642625550000|2022-01-19 20:52:30|8537.4|8534.6|8537.9|8535.1|8537.9|8535.1|8537|8534.2|11
1642625560000|2022-01-19 20:52:40|8537.5|8534.7|8537.9|8535.1|8537.9|8535.1|8537.4|8534.6|4
1642625570000|2022-01-19 20:52:50|8538|8535.2|8537.9|8535.1|8538|8535.2|8537.9|8535.1|1
1642625580000|2022-01-19 20:53:00|8538.9|8536.1|8540.4|8537.6|8540.9|8538.1|8538|8535.2|233
1642625590000|2022-01-19 20:53:10|8540.9|8538.1|8538.4|8535.6|8540.9|8538.1|8537.9|8535.1|35
1642625600000|2022-01-19 20:53:20|8538.9|8536.1|8538.9|8536.1|8538.9|8536.1|8538.4|8535.6|29
1642625610000|2022-01-19 20:53:30|8537|8534.2|8536.4|8533.6|8537|8534.2|8534.9|8532.1|100
1642625620000|2022-01-19 20:53:40|8536.9|8534.1|8537.9|8535.1|8538.9|8536.1|8536.9|8534.1|46
1642625630000|2022-01-19 20:53:50|8538.9|8536.1|8538.4|8535.6|8538.9|8536.1|8537.9|8535.1|73
1642625640000|2022-01-19 20:54:00|8538.9|8536.1|8538.9|8536.1|8539.9|8537.1|8537.9|8535.1|50
1642625650000|2022-01-19 20:54:10|8539.4|8536.6|8538.9|8536.1|8539.4|8536.6|8538.9|8536.1|7
1642625660000|2022-01-19 20:54:20|||||||||2
1642625670000|2022-01-19 20:54:30|8539.9|8537.1|8541.9|8539.1|8541.9|8539.1|8539.9|8537.1|55
1642625680000|2022-01-19 20:54:40|8541.4|8538.6|8543.9|8541.1|8544.4|8541.6|8541.4|8538.6|49
1642625690000|2022-01-19 20:54:50|8542.9|8540.1|8542.9|8540.1|8543.9|8541.1|8542.9|8540.1|15
1642625700000|2022-01-19 20:55:00|8543.4|8540.6|8541.9|8539.1|8543.9|8541.1|8541.9|8539.1|36
1642625710000|2022-01-19 20:55:10|8542.4|8539.6|8544.9|8542.1|8544.9|8542.1|8541.9|8539.1|55
1642625720000|2022-01-19 20:55:20|8543.9|8541.1|8544.4|8541.6|8544.9|8542.1|8543.9|8541.1|9
1642625730000|2022-01-19 20:55:30|8543.9|8541.1|8543.9|8541.1|8543.9|8541.1|8543.9|8541.1|4
1642625740000|2022-01-19 20:55:40|8543|8540.2|8542.9|8540.1|8543|8540.2|8541.9|8539.1|15
1642625760000|2022-01-19 20:56:00|8542.4|8539.6|8541.9|8539.1|8542.9|8540.1|8541.9|8539.1|14
1642625770000|2022-01-19 20:56:10|8542.4|8539.6|8543.4|8540.6|8543.9|8541.1|8542.4|8539.6|3
1642625780000|2022-01-19 20:56:20|8542.9|8540.1|8542.4|8539.6|8543.9|8541.1|8542.4|8539.6|9
1642625790000|2022-01-19 20:56:30|8542.9|8540.1|8542.9|8540.1|8542.9|8540.1|8542.4|8539.6|0
1642625800000|2022-01-19 20:56:40|8543.4|8540.6|8543.9|8541.1|8543.9|8541.1|8543.4|8540.6|3
1642625810000|2022-01-19 20:56:50|8543.4|8540.6|8543.9|8541.1|8543.9|8541.1|8541.9|8539.1|14
1642625820000|2022-01-19 20:57:00|8543.4|8540.6|8545.9|8543.1|8545.9|8543.1|8543.4|8540.6|3
1642625830000|2022-01-19 20:57:10|8546.9|8544.1|8546.9|8544.1|8546.9|8544.1|8546.4|8543.6|7
1642625840000|2022-01-19 20:57:20|8546.4|8543.6|8545.9|8543.1|8546.9|8544.1|8545.9|8543.1|9
1642625850000|2022-01-19 20:57:30|8543|8540.2|8543.9|8541.1|8543.9|8541.1|8542.9|8540.1|69
1642625860000|2022-01-19 20:57:40|8544.9|8542.1|8544.9|8542.1|8544.9|8542.1|8544.9|8542.1|1
1642625870000|2022-01-19 20:57:50|8544.5|8540.5|8544.9|8542.1|8544.9|8542.1|8543.9|8540.5|31
1642625880000|2022-01-19 20:58:00|8543.4|8540.6|8542.9|8540.1|8543.4|8540.6|8541.9|8539.1|77
1642625890000|2022-01-19 20:58:10|8542.4|8539.6|8542.4|8539.6|8542.9|8540.1|8541.4|8538.6|24
1642625900000|2022-01-19 20:58:20|8541.4|8538.6|8542.4|8539.6|8542.4|8539.6|8541.4|8538.6|5
1642625910000|2022-01-19 20:58:30|8541.4|8538.6|8540.4|8537.6|8542.4|8539.6|8540.4|8537.6|16
1642625920000|2022-01-19 20:58:40|8540.9|8538.1|8540.9|8538.1|8540.9|8538.1|8540.9|8538.1|4
1642625930000|2022-01-19 20:58:50|8540.4|8537.6|8540.4|8537.6|8540.4|8537.6|8539.9|8537.1|16
1642625940000|2022-01-19 20:59:00|8539.9|8537.1|8538.4|8535.6|8540.9|8538.1|8538.4|8535.6|31
1642625950000|2022-01-19 20:59:10|8537.9|8535.1|8537.9|8535.1|8538.4|8535.6|8536.9|8534.1|35
1642625960000|2022-01-19 20:59:20|8538.4|8535.6|8538.4|8535.6|8538.9|8536.1|8537.9|8535.1|11
1642625970000|2022-01-19 20:59:30|8537.9|8535.1|8538.4|8535.6|8538.4|8535.6|8537.9|8535.1|5
1642625980000|2022-01-19 20:59:40|8537.9|8535.1|8537.4|8534.6|8538.4|8535.6|8536.9|8534.1|16
1642625990000|2022-01-19 20:59:50|8538.4|8535.6|8540.9|8538.1|8540.9|8538.1|8537.9|8535.1|61
1642626000000|2022-01-19 21:00:00|8540.4|8537.6|8540.9|8538.1|8540.9|8538.1|8539.9|8537.1|29
1642626010000|2022-01-19 21:00:10|8541.4|8538.6|8540.9|8538.1|8541.4|8538.6|8540.9|8538.1|0
1642626020000|2022-01-19 21:00:20|8540.4|8537.6|8539.9|8537.1|8540.4|8537.6|8539.4|8536.6|3
1642626030000|2022-01-19 21:00:30|8540.4|8537.6|8539.9|8537.1|8540.4|8537.6|8539.9|8537.1|12
1642626040000|2022-01-19 21:00:40|8539.4|8536.6|8541.9|8539.1|8541.9|8539.1|8539.4|8536.6|11
1642626050000|2022-01-19 21:00:50|8541.4|8538.6|8543.4|8540.6|8543.4|8540.6|8541.4|8538.6|6
1642626060000|2022-01-19 21:01:00|8542.9|8540.1|8543.9|8541.1|8544.9|8542.1|8542.9|8540.1|12
1642626070000|2022-01-19 21:01:10|8544.9|8542.1|8545.4|8542.6|8545.4|8542.6|8544.9|8542.1|6
1642626080000|2022-01-19 21:01:20|8544.9|8542.1|8543.9|8541.1|8544.9|8542.1|8543.9|8541.1|7
1642626090000|2022-01-19 21:01:30|8542.9|8540.1|8542.4|8539.6|8542.9|8540.1|8541.9|8539.1|18
1642626100000|2022-01-19 21:01:40|8541.4|8538.6|8539.9|8537.1|8541.4|8538.6|8539.9|8537.1|6
1642626110000|2022-01-19 21:01:50|8540.4|8537.6|8540.4|8537.6|8540.4|8537.6|8539.9|8537.1|4
1642626120000|2022-01-19 21:02:00|8540.9|8538.1|8540.9|8538.1|8541.4|8538.6|8540.9|8538.1|0
1642626130000|2022-01-19 21:02:10|8541.4|8538.6|8539.9|8537.1|8541.4|8538.6|8539.9|8537.1|5
1642626140000|2022-01-19 21:02:20|8540.4|8537.6|8540.4|8537.6|8540.9|8538.1|8539.9|8537.1|5
1642626150000|2022-01-19 21:02:30|8540.9|8538.1|8540.9|8538.1|8541.4|8538.6|8540.4|8537.6|39
1642626160000|2022-01-19 21:02:40|8539.9|8537.1|8538.9|8536.1|8540.9|8538.1|8538.9|8536.1|29
1642626170000|2022-01-19 21:02:50|8539.4|8536.6|8538.9|8536.1|8539.4|8536.6|8538.9|8536.1|13
1642626180000|2022-01-19 21:03:00|8538.5|8535.7|8539.4|8536.6|8539.9|8537.1|8537.9|8535.1|23
1642626190000|2022-01-19 21:03:10|8539.9|8537.1|8539.9|8537.1|8539.9|8537.1|8539.4|8536.6|1
1642626200000|2022-01-19 21:03:20|8539.4|8536.6|8539.4|8536.6|8539.4|8536.6|8539.4|8536.6|2
1642626210000|2022-01-19 21:03:30|8538.9|8536.1|8539.4|8536.6|8539.4|8536.6|8538.9|8536.1|6
1642626220000|2022-01-19 21:03:40|8538.9|8536.1|8539.4|8536.6|8539.9|8537.1|8538.9|8536.1|2
1642626230000|2022-01-19 21:03:50|8539.9|8537.1|8539.9|8537.1|8539.9|8537.1|8539.9|8537.1|17
1642626240000|2022-01-19 21:04:00|8540.4|8537.6|8540.9|8538.1|8540.9|8538.1|8540.4|8537.6|7
1642626250000|2022-01-19 21:04:10|8541.4|8538.6|8543.9|8541.1|8543.9|8541.1|8541.4|8538.6|18
1642626260000|2022-01-19 21:04:20|8542.9|8540.1|8542.4|8539.6|8542.9|8540.1|8542.4|8539.6|5
1642626270000|2022-01-19 21:04:30|8541.9|8539.1|8541.9|8539.1|8541.9|8539.1|8541.9|8539.1|3
1642626280000|2022-01-19 21:04:40|||||||||12
1642626290000|2022-01-19 21:04:50|8542.9|8540.1|8542.9|8540.1|8542.9|8540.1|8542.9|8540.1|3
1642626300000|2022-01-19 21:05:00|8542.4|8539.6|8543.9|8541.1|8544.9|8542.1|8542.4|8539.6|64
1642626310000|2022-01-19 21:05:10|||||||||6
1642626320000|2022-01-19 21:05:20|||||||||2
1642626330000|2022-01-19 21:05:30|8544.4|8541.6|8543.9|8541.1|8544.4|8541.6|8543.9|8541.1|11
1642626340000|2022-01-19 21:05:40|||||||||17
1642626350000|2022-01-19 21:05:50|8544.9|8542.1|8544.9|8542.1|8544.9|8542.1|8544.9|8542.1|39
1642626360000|2022-01-19 21:06:00|8544.4|8541.6|8544.9|8542.1|8544.9|8542.1|8544.4|8541.6|2
1642626370000|2022-01-19 21:06:10|||||||||3
1642626380000|2022-01-19 21:06:20|||||||||3
1642626390000|2022-01-19 21:06:30|||||||||2
1642626400000|2022-01-19 21:06:40|8546.9|8544.1|8547.9|8545.1|8547.9|8545.1|8546.9|8544.1|33
1642626420000|2022-01-19 21:07:00|8548.9|8546.1|8548.9|8546.1|8548.9|8546.1|8548.4|8545.6|3
1642626430000|2022-01-19 21:07:10|8547.9|8545.1|8548.9|8546.1|8548.9|8546.1|8547.9|8545.1|15
1642626440000|2022-01-19 21:07:20|||||||||1
1642626450000|2022-01-19 21:07:30|||||||||1
1642626460000|2022-01-19 21:07:40|||||||||4
1642626470000|2022-01-19 21:07:50|8547.9|8545.1|8547.9|8545.1|8548.4|8545.6|8547.9|8545.1|10
1642626480000|2022-01-19 21:08:00|8547.4|8544.6|8548.9|8546.1|8548.9|8546.1|8547.4|8544.6|13
1642626490000|2022-01-19 21:08:10|8549.4|8546.6|8549.9|8547.1|8549.9|8547.1|8549.4|8546.6|2
1642626500000|2022-01-19 21:08:20|||||||||3
1642626510000|2022-01-19 21:08:30|8549.4|8546.6|8549.4|8546.6|8550.4|8547.6|8549.4|8546.6|9
1642626520000|2022-01-19 21:08:40|8549.9|8547.1|8549.9|8547.1|8549.9|8547.1|8549.4|8546.6|1
1642626530000|2022-01-19 21:08:50|8549.4|8546.6|8549.9|8547.1|8549.9|8547.1|8549.4|8546.6|1
1642626540000|2022-01-19 21:09:00|8549.4|8546.6|8550.4|8547.6|8550.4|8547.6|8549.4|8546.6|9
1642626550000|2022-01-19 21:09:10|8549.9|8547.1|8549.4|8546.6|8549.9|8547.1|8548.9|8546.1|6
1642626560000|2022-01-19 21:09:20|8548.9|8546.1|8548.9|8546.1|8549.9|8547.1|8548.9|8546.1|30
1642626570000|2022-01-19 21:09:30|8549.4|8546.6|8549.4|8546.6|8549.4|8546.6|8549.4|8546.6|4
1642626580000|2022-01-19 21:09:40|||||||||6
1642626600000|2022-01-19 21:10:00|8548.9|8546.1|8548.9|8546.1|8548.9|8546.1|8548.9|8546.1|6
1642626610000|2022-01-19 21:10:10|8548.4|8545.6|8547.9|8545.1|8548.4|8545.6|8546.9|8544.1|12
1642626630000|2022-01-19 21:10:30|8548.4|8545.6|8550.9|8548.1|8550.9|8548.1|8548.4|8545.6|20
1642626640000|2022-01-19 21:10:40|8550.4|8547.6|8551.4|8548.6|8551.9|8549.1|8550.4|8547.6|20
1642626650000|2022-01-19 21:10:50|8551.9|8549.1|8552.4|8549.6|8552.9|8550.1|8551.9|8549.1|6
1642626660000|2022-01-19 21:11:00|8552.9|8550.1|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|16
1642626670000|2022-01-19 21:11:10|8553.9|8551.1|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|17
1642626680000|2022-01-19 21:11:20|8552.9|8550.1|8554.4|8551.6|8554.9|8552.1|8552.9|8550.1|18
1642626690000|2022-01-19 21:11:30|8554.9|8552.1|8553.4|8550.6|8554.9|8552.1|8553.4|8550.6|12
1642626700000|2022-01-19 21:11:40|8552.9|8550.1|8552.4|8549.6|8552.9|8550.1|8552.4|8549.6|4
1642626710000|2022-01-19 21:11:50|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|8552.4|8549.6|4
1642626720000|2022-01-19 21:12:00|||||||||7
1642626730000|2022-01-19 21:12:10|8553.4|8550.6|8553.4|8550.6|8553.4|8550.6|8553.4|8550.6|3
1642626740000|2022-01-19 21:12:20|8551.9|8549.1|8552.9|8550.1|8552.9|8550.1|8550.9|8548.1|17
1642626750000|2022-01-19 21:12:30|8553.4|8550.6|8553.9|8551.1|8553.9|8551.1|8553.4|8550.6|3
1642626770000|2022-01-19 21:12:50|8554.4|8551.6|8554.9|8552.1|8554.9|8552.1|8554.4|8551.6|31
1642626780000|2022-01-19 21:13:00|8554.4|8551.6|8554.4|8551.6|8554.9|8552.1|8553.9|8551.1|12
1642626790000|2022-01-19 21:13:10|||||||||5
1642626800000|2022-01-19 21:13:20|8554.9|8552.1|8555.4|8552.6|8555.4|8552.6|8554.9|8552.1|14
1642626810000|2022-01-19 21:13:30|8554.9|8552.1|8552.9|8550.1|8554.9|8552.1|8551.9|8549.1|34
1642626820000|2022-01-19 21:13:40|8552.4|8549.6|8553.4|8550.6|8553.4|8550.6|8552.4|8549.6|6
1642626830000|2022-01-19 21:13:50|8552.9|8550.1|8552.4|8549.6|8552.9|8550.1|8551.9|8549.1|3
1642626840000|2022-01-19 21:14:00|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|1
1642626850000|2022-01-19 21:14:10|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|2
1642626860000|2022-01-19 21:14:20|8551.9|8549.1|8552.4|8549.6|8552.9|8550.1|8551.9|8549.1|8
1642626870000|2022-01-19 21:14:30|8551.9|8549.1|8552.4|8549.6|8552.4|8549.6|8551.9|8549.1|2
1642626880000|2022-01-19 21:14:40|8551.9|8549.1|8551.9|8549.1|8552.4|8549.6|8551.4|8548.6|2
1642626890000|2022-01-19 21:14:50|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|2
1642626900000|2022-01-19 21:15:00|8551.9|8549.1|8552.9|8550.1|8553.9|8551.1|8551.9|8549.1|7
1642626910000|2022-01-19 21:15:10|8553.4|8550.6|8553.4|8550.6|8553.4|8550.6|8552.9|8550.1|1
1642626920000|2022-01-19 21:15:20|8552.9|8550.1|8552.4|8549.6|8552.9|8550.1|8552.3|8549.5|10
1642626930000|2022-01-19 21:15:30|8552.8|8550|8549.8|8547|8553.3|8550.5|8549.8|8547|46
1642626940000|2022-01-19 21:15:40|8549.9|8547.1|8549.8|8547|8549.9|8547.1|8549.8|8547|10
1642626950000|2022-01-19 21:15:50|8549.4|8546.6|8548.9|8546.1|8549.4|8546.6|8548.9|8546.1|4
1642626960000|2022-01-19 21:16:00|8549.4|8546.6|8547.9|8545.1|8549.8|8547|8547.9|8545.1|14
1642626970000|2022-01-19 21:16:10|8547.4|8544.6|8547.4|8544.6|8547.4|8544.6|8547.3|8544.5|7
1642626980000|2022-01-19 21:16:20|8546.9|8544.1|8546.3|8543.5|8546.9|8544.1|8545.9|8543.1|9
1642626990000|2022-01-19 21:16:30|8546.4|8543.6|8546.4|8543.6|8546.8|8544|8545.9|8543.1|14
1642627000000|2022-01-19 21:16:40|8546.3|8543.5|8545.4|8542.6|8546.3|8543.5|8545.4|8542.6|6
1642627010000|2022-01-19 21:16:50|8544.9|8542.1|8545.4|8542.6|8545.9|8543.1|8544.9|8542.1|7
1642627020000|2022-01-19 21:17:00|8546.3|8543.5|8547.4|8544.6|8547.4|8544.6|8546.3|8543.5|8
1642627030000|2022-01-19 21:17:10|8547.8|8545|8547.8|8545|8547.9|8545.1|8547.8|8545|0
1642627050000|2022-01-19 21:17:30|8548.8|8546|8549.8|8547|8549.9|8547.1|8548.8|8546|8
1642627060000|2022-01-19 21:17:40|||||||||2
1642627070000|2022-01-19 21:17:50|8549.4|8546.6|8549.4|8546.6|8549.4|8546.6|8549.4|8546.6|2
1642627080000|2022-01-19 21:18:00|8549.3|8546.5|8548.8|8546|8549.3|8546.5|8548.8|8546|2
1642627090000|2022-01-19 21:18:10|||||||||2
1642627100000|2022-01-19 21:18:20|||||||||1
1642627110000|2022-01-19 21:18:30|8548.9|8546.1|8548.9|8546.1|8548.9|8546.1|8548.9|8546.1|12
1642627120000|2022-01-19 21:18:40|8548.8|8546|8548.8|8546|8548.8|8546|8548.8|8546|0
1642627140000|2022-01-19 21:19:00|8548.3|8545.5|8548.3|8545.5|8548.3|8545.5|8547.8|8545|10
1642627160000|2022-01-19 21:19:20|8548.8|8546|8548.8|8546|8549.3|8546.5|8548.8|8546|22
1642627170000|2022-01-19 21:19:30|||||||||6
1642627180000|2022-01-19 21:19:40|8549.8|8547|8549.3|8546.5|8549.8|8547|8549.3|8546.5|7
1642627190000|2022-01-19 21:19:50|8549.8|8547|8549.3|8546.5|8549.8|8547|8549.3|8546.5|0
1642627200000|2022-01-19 21:20:00|8549.8|8547|8549.8|8547|8549.8|8547|8549.8|8547|7
1642627210000|2022-01-19 21:20:10|8549.3|8546.5|8550.8|8548|8550.8|8548|8549.3|8546.5|38
1642627220000|2022-01-19 21:20:20|8551.3|8548.5|8551.8|8549|8551.8|8549|8551.3|8548.5|2
1642627230000|2022-01-19 21:20:30|||||||||6
1642627240000|2022-01-19 21:20:40|8551.4|8548.6|8551.3|8548.5|8551.4|8548.6|8550.9|8548.1|5
1642627250000|2022-01-19 21:20:50|8550.9|8548.1|8551.8|8549|8551.8|8549|8550.9|8548.1|1
1642627260000|2022-01-19 21:21:00|8551.3|8548.5|8551.3|8548.5|8551.8|8549|8550.8|8548|11
1642627270000|2022-01-19 21:21:10|||||||||8
1642627280000|2022-01-19 21:21:20|8551.8|8549|8551.3|8548.5|8551.8|8549|8551.3|8548.5|0
1642627300000|2022-01-19 21:21:40|||||||||2
1642627320000|2022-01-19 21:22:00|||||||||6
1642627340000|2022-01-19 21:22:20|8550.8|8548|8552.3|8549.5|8552.3|8549.5|8550.8|8548|2
1642627360000|2022-01-19 21:22:40|8551.8|8549|8551.8|8549|8551.8|8549|8551.8|8549|1
1642627370000|2022-01-19 21:22:50|8552.3|8549.5|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|6
1642627380000|2022-01-19 21:23:00|8552.8|8550|8552.8|8550|8553.3|8550.5|8552.8|8550|2
1642627390000|2022-01-19 21:23:10|||||||||1
1642627410000|2022-01-19 21:23:30|8552.3|8549.5|8551.8|8549|8552.3|8549.5|8551.8|8549|4
1642627420000|2022-01-19 21:23:40|8551.3|8548.5|8551.3|8548.5|8551.8|8549|8551.3|8548.5|2
1642627430000|2022-01-19 21:23:50|8550.8|8548|8550.8|8548|8550.8|8548|8549.8|8547|6
1642627440000|2022-01-19 21:24:00|8550.3|8547.5|8550.8|8548|8550.8|8548|8550.3|8547.5|6
1642627450000|2022-01-19 21:24:10|8549.8|8547|8550.3|8547.5|8550.3|8547.5|8549.8|8547|10
1642627460000|2022-01-19 21:24:20|8550.8|8548|8550.8|8548|8550.8|8548|8550.8|8548|0
1642627470000|2022-01-19 21:24:30|8550.3|8547.5|8549.3|8546.5|8550.8|8548|8549.3|8546.5|3
1642627490000|2022-01-19 21:24:50|8548.8|8546|8548.8|8546|8548.8|8546|8548.8|8546|0
1642627500000|2022-01-19 21:25:00|8549.3|8546.5|8549.3|8546.5|8549.3|8546.5|8548.8|8546|17
1642627510000|2022-01-19 21:25:10|8548.8|8546|8548.8|8546|8548.8|8546|8548.8|8546|10
1642627520000|2022-01-19 21:25:20|||||||||34
1642627530000|2022-01-19 21:25:30|8547.8|8545|8545.3|8542.5|8547.8|8545|8544.3|8541.4|39
1642627540000|2022-01-19 21:25:40|8545.4|8542.6|8545.3|8542.5|8546.3|8543.5|8545.3|8542.5|29
1642627550000|2022-01-19 21:25:50|8545.8|8543|8545.4|8542.6|8545.9|8543.1|8544.4|8541.6|21
1642627560000|2022-01-19 21:26:00|8544.4|8541.6|8544.4|8541.6|8544.9|8542.1|8544.4|8541.6|15
1642627570000|2022-01-19 21:26:10|8545.8|8543|8545.3|8542.5|8545.8|8543|8544.4|8541.5|36
1642627580000|2022-01-19 21:26:20|8544.9|8542.1|8544.4|8541.6|8544.9|8542.1|8544.4|8541.6|10
1642627590000|2022-01-19 21:26:30|8544.9|8542.1|8544.4|8541.6|8544.9|8542.1|8543.9|8541.1|6
1642627600000|2022-01-19 21:26:40|8544.3|8541.5|8544.8|8542|8544.8|8542|8544.3|8541.5|4
1642627610000|2022-01-19 21:26:50|8544.4|8541.6|8544.4|8541.6|8544.4|8541.6|8544.4|8541.6|4
1642627620000|2022-01-19 21:27:00|8544.9|8542.1|8544.4|8541.6|8545.5|8542.5|8544.4|8541.5|14
1642627640000|2022-01-19 21:27:20|8543.9|8541.1|8543.9|8541.1|8543.9|8541.1|8543.9|8541.1|16
1642627650000|2022-01-19 21:27:30|8543.4|8540.6|8543.8|8541|8543.9|8541.1|8542.9|8540.1|14
1642627660000|2022-01-19 21:27:40|8546.7|8543.9|8545.8|8543|8546.8|8544|8545.8|8543|40
1642627670000|2022-01-19 21:27:50|8546.3|8543.5|8546.3|8543.5|8546.3|8543.5|8546.3|8543.5|0
1642627690000|2022-01-19 21:28:10|8546.8|8544|8546.8|8544|8546.8|8544|8546.8|8544|11
1642627700000|2022-01-19 21:28:20|8546.4|8543.6|8546.3|8543.5|8546.4|8543.6|8546.3|8543.5|19
1642627710000|2022-01-19 21:28:30|||||||||1
1642627720000|2022-01-19 21:28:40|8546.4|8543.6|8547.3|8544.5|8547.3|8544.5|8546.4|8543.6|10
1642627730000|2022-01-19 21:28:50|8547.8|8545|8547.4|8544.6|8547.8|8545|8547.4|8544.6|2
1642627740000|2022-01-19 21:29:00|8547.3|8544.5|8547.3|8544.5|8547.3|8544.5|8547.3|8544.5|0
1642627750000|2022-01-19 21:29:10|8546.9|8544.1|8546.8|8544|8546.9|8544.1|8546.8|8544|0
1642627760000|2022-01-19 21:29:20|8546.3|8543.5|8547.4|8543.4|8547.4|8543.5|8546.3|8543.4|6
1642627770000|2022-01-19 21:29:30|8547.5|8543.5|8547.5|8543.5|8547.5|8543.5|8547.5|8543.5|0
1642627780000|2022-01-19 21:29:40|8548.4|8544.4|8548.4|8544.4|8548.4|8544.4|8548.4|8544.4|5
1642627790000|2022-01-19 21:29:50|8551.9|8541.9|8549.4|8545.4|8551.9|8545.4|8548.9|8541.9|1
1642627800000|2022-01-19 21:30:00|8551.9|8541.9|8537.8|8535|8554|8544|8535.4|8532.6|142
1642627810000|2022-01-19 21:30:10|8535.9|8533.1|8535.9|8525.9|8537|8533.1|8529|8523.5|147
1642627820000|2022-01-19 21:30:20|8536|8526|8533.3|8530.5|8536.9|8533|8532.8|8525.9|63
1642627830000|2022-01-19 21:30:30|8533.9|8531.1|8536.4|8532.4|8538.9|8532.4|8531.9|8527|47
1642627840000|2022-01-19 21:30:40|8536.5|8532.5|8536.3|8533.5|8539.9|8535|8533.3|8529.9|69
1642627850000|2022-01-19 21:30:50|8536.8|8534|8539.3|8536.5|8539.8|8537|8536.8|8534|51
1642627860000|2022-01-19 21:31:00|8538.8|8536|8538.3|8535.5|8540.8|8538|8538.3|8535.5|38
1642627870000|2022-01-19 21:31:10|8537.9|8535.1|8538.3|8535.5|8538.3|8535.5|8537.8|8535|10
1642627880000|2022-01-19 21:31:20|8538.8|8536|8535.3|8532.5|8538.8|8536|8535.3|8532.5|19
1642627890000|2022-01-19 21:31:30|8535.4|8532.6|8536.3|8533.5|8536.8|8534|8535.4|8532.4|15
1642627900000|2022-01-19 21:31:40|8535.9|8533.1|8532.3|8529.5|8537.3|8534.5|8532.3|8529.5|40
1642627910000|2022-01-19 21:31:50|8531.8|8529|8531.9|8529.1|8535|8529.6|8529.9|8525|45
1642627920000|2022-01-19 21:32:00|8532.3|8529.5|8531.9|8529.1|8532.8|8530|8531.9|8529.1|9
1642627930000|2022-01-19 21:32:10|8532.8|8530|8528.9|8526.1|8532.8|8530|8528.9|8526.1|23
1642627940000|2022-01-19 21:32:20|8529.4|8526.6|8528.9|8526.1|8529.4|8526.6|8528.9|8526.1|7
1642627950000|2022-01-19 21:32:30|8527.9|8525.1|8529.8|8527|8529.8|8527|8527.9|8525.1|20
1642627960000|2022-01-19 21:32:40|8529.9|8527.1|8532.3|8529.5|8533.4|8530.6|8529.9|8527.1|27
1642627970000|2022-01-19 21:32:50|8531.9|8529.1|8530.9|8528.1|8531.9|8529.1|8530.9|8528.1|6
1642627980000|2022-01-19 21:33:00|8530.4|8527.6|8529.9|8527.1|8530.9|8528.1|8529.4|8526.6|8
1642627990000|2022-01-19 21:33:10|8529.4|8526.6|8530.9|8528.1|8530.9|8528.1|8529.4|8526.6|10
1642628000000|2022-01-19 21:33:20|8530.4|8527.6|8529.9|8527.1|8530.9|8528.1|8529.4|8526.6|11
1642628010000|2022-01-19 21:33:30|8527.9|8525.1|8528.3|8525.5|8528.3|8525.5|8526.9|8524.1|9
1642628020000|2022-01-19 21:33:40|8527.9|8525.1|8526.9|8524.1|8527.9|8525.1|8526.9|8524.1|6
1642628030000|2022-01-19 21:33:50|8527.4|8524.6|8527.4|8524.6|8527.8|8525|8526.9|8524.1|9
1642628040000|2022-01-19 21:34:00|8527.3|8524.5|8526.9|8524.1|8527.3|8524.5|8525.9|8523.1|26
1642628050000|2022-01-19 21:34:10|8526.8|8524|8526.4|8523.6|8526.9|8524.1|8525.9|8523.1|18
1642628060000|2022-01-19 21:34:20|8526.8|8524|8526.3|8523.5|8526.9|8524.1|8525.4|8522.6|20
1642628070000|2022-01-19 21:34:30|8525.9|8523.1|8525.4|8522.6|8525.9|8523.1|8525.4|8522.6|9
1642628080000|2022-01-19 21:34:40|8525.9|8523.1|8525.4|8522.6|8525.9|8523.1|8525.4|8522.6|9
1642628090000|2022-01-19 21:34:50|8525.9|8523.1|8525.4|8522.6|8526.3|8523.5|8525.4|8522.6|21
1642628100000|2022-01-19 21:35:00|8524.9|8522.1|8524.9|8522.1|8524.9|8522.1|8523.9|8521.1|25
1642628110000|2022-01-19 21:35:10|8524.8|8522|8524.4|8521.6|8524.8|8522|8524.4|8521.6|10
1642628120000|2022-01-19 21:35:20|8523.9|8521.1|8523.9|8521.1|8524.9|8522.1|8523.4|8520.6|28
1642628130000|2022-01-19 21:35:30|8523.8|8521|8522.9|8520.1|8523.9|8521.1|8519.4|8513.1|308
1642628140000|2022-01-19 21:35:40|8522.4|8519.6|8522.4|8519.6|8522.9|8520.1|8521.9|8519.1|19
1642628150000|2022-01-19 21:35:50|8521.4|8518.6|8520.9|8518.1|8521.4|8518.6|8520.4|8517.6|24
1642628160000|2022-01-19 21:36:00|8520.4|8517.6|8521.4|8518.6|8521.9|8519.1|8519.9|8517.1|32
1642628170000|2022-01-19 21:36:10|8521.5|8517.5|8519.9|8517.1|8521.5|8518.6|8519.9|8517.1|15
1642628180000|2022-01-19 21:36:20|8520.4|8517.6|8520.4|8517.6|8520.4|8517.6|8520.4|8517.6|3
1642628190000|2022-01-19 21:36:30|8519.9|8517.1|8520.4|8517.6|8520.9|8518.1|8519.9|8517.1|16
1642628200000|2022-01-19 21:36:40|8521.5|8517.5|8521.9|8519.1|8521.9|8519.1|8521.4|8517.5|5
1642628210000|2022-01-19 21:36:50|8521.4|8518.6|8522.4|8519.6|8522.5|8519.6|8520.9|8518.1|15
1642628220000|2022-01-19 21:37:00|8521.9|8519.1|8520.9|8518.1|8521.9|8519.1|8520.9|8518.1|2
1642628230000|2022-01-19 21:37:10|8520.4|8517.6|8521.9|8519.1|8521.9|8519.1|8519.9|8517.1|21
1642628240000|2022-01-19 21:37:20|8522.9|8520.1|8522.5|8518.5|8522.9|8520.1|8522.4|8518.5|9
1642628250000|2022-01-19 21:37:30|8522.4|8519.6|8521.9|8519.1|8522.4|8519.6|8521.9|8519.1|5
1642628260000|2022-01-19 21:37:40|8522.9|8520.1|8521.9|8519.1|8522.9|8520.1|8521.9|8519.1|13
1642628270000|2022-01-19 21:37:50|8522.4|8519.6|8522.9|8520.1|8522.9|8520.1|8522.4|8519.6|6
1642628280000|2022-01-19 21:38:00|8522.4|8519.6|8521.4|8518.6|8522.4|8519.6|8521.4|8518.6|4
1642628290000|2022-01-19 21:38:10|8519.9|8517.1|8521.4|8518.6|8521.4|8518.6|8519.9|8517.1|29
1642628300000|2022-01-19 21:38:20|8521.9|8519.1|8523.4|8520.6|8524.8|8522|8521.9|8519.1|33
1642628320000|2022-01-19 21:38:40|8525.8|8523|8528.4|8525.6|8529.5|8525.6|8525.8|8523|75
1642628330000|2022-01-19 21:38:50|8529.5|8525.5|8527.3|8524.5|8529.5|8526.5|8527.3|8523.4|20
1642628340000|2022-01-19 21:39:00|8528.3|8525.5|8527.4|8524.6|8528.5|8525.5|8527.4|8524.5|10
1642628350000|2022-01-19 21:39:10|8527.3|8524.5|8526.4|8523.6|8527.3|8524.5|8526.4|8523.6|2
1642628370000|2022-01-19 21:39:30|8526.3|8523.5|8526.5|8522.5|8526.5|8523.5|8526.3|8522.5|10
1642628380000|2022-01-19 21:39:40|8526.4|8523.6|8526.3|8523.5|8526.4|8523.6|8526.3|8523.5|16
1642628390000|2022-01-19 21:39:50|8526.8|8524|8524.4|8521.6|8526.8|8524|8524.4|8520.5|21
1642628400000|2022-01-19 21:40:00|8524.5|8520.5|8525.3|8522.5|8525.3|8522.5|8524.3|8520.5|19
1642628410000|2022-01-19 21:40:10|8525.4|8522.6|8525.3|8522.5|8525.4|8522.6|8525.3|8522.5|2
1642628420000|2022-01-19 21:40:20|8525.4|8522.6|8525.4|8522.6|8525.4|8522.6|8525.4|8522.6|1
1642628430000|2022-01-19 21:40:30|||||||||1
1642628450000|2022-01-19 21:40:50|8524.8|8522|8524.8|8522|8524.8|8522|8524.8|8522|2
1642628460000|2022-01-19 21:41:00|8524.4|8521.6|8524.8|8522|8525.4|8522.6|8524.4|8521.6|11
1642628470000|2022-01-19 21:41:10|8525.9|8523.1|8525.4|8522.6|8525.9|8523.1|8525.4|8522.6|8
1642628480000|2022-01-19 21:41:20|8525.9|8523.1|8526.3|8523.5|8526.3|8523.5|8525.8|8523|7
1642628490000|2022-01-19 21:41:30|8526.5|8522.5|8525.4|8522.6|8526.5|8522.6|8525.4|8522.5|4
1642628500000|2022-01-19 21:41:40|8525.8|8523|8524.8|8522|8525.9|8523.1|8524.8|8522|0
1642628510000|2022-01-19 21:41:50|||||||||1
1642628530000|2022-01-19 21:42:10|||||||||1
1642628540000|2022-01-19 21:42:20|8523.9|8521.1|8524.8|8522|8524.8|8522|8523.8|8521|11
1642628550000|2022-01-19 21:42:30|8524.9|8522.1|8524.4|8521.6|8525.4|8522.6|8524.4|8521.6|1
1642628560000|2022-01-19 21:42:40|||||||||1
1642628580000|2022-01-19 21:43:00|8524.8|8522|8524.4|8521.6|8524.8|8522|8524.4|8521.6|9
1642628590000|2022-01-19 21:43:10|||||||||1
1642628600000|2022-01-19 21:43:20|8524.3|8521.5|8524.3|8521.5|8524.4|8521.6|8524.3|8521.5|8
1642628610000|2022-01-19 21:43:30|||||||||2
1642628620000|2022-01-19 21:43:40|||||||||1
1642628630000|2022-01-19 21:43:50|8524.8|8522|8524.3|8521.5|8524.8|8522|8524.3|8521.5|6
1642628640000|2022-01-19 21:44:00|8524.8|8522|8523.8|8521|8524.8|8522|8523.8|8521|4
1642628650000|2022-01-19 21:44:10|8524.3|8521.5|8522.3|8519.5|8524.4|8521.6|8522.3|8519.5|12
1642628660000|2022-01-19 21:44:20|8521.8|8519|8521.8|8519|8521.8|8519|8521.8|8519|3
1642628670000|2022-01-19 21:44:30|||||||||1
1642628680000|2022-01-19 21:44:40|8521.4|8518.6|8520.3|8517.5|8521.8|8519|8520.3|8517.5|12
1642628690000|2022-01-19 21:44:50|8519.4|8516.6|8519.4|8516.6|8519.4|8516.6|8519.4|8516.6|11
1642628700000|2022-01-19 21:45:00|8520.3|8517.5|8520.4|8517.6|8522.5|8519.5|8520.3|8517.4|37
1642628710000|2022-01-19 21:45:10|||||||||2
1642628720000|2022-01-19 21:45:20|8520.8|8518|8520.4|8517.6|8520.8|8518|8520.4|8517.6|3
1642628730000|2022-01-19 21:45:30|8518.9|8516.1|8519.8|8517|8519.8|8517|8518.9|8516.1|30
1642628740000|2022-01-19 21:45:40|8519.9|8517.1|8521.4|8518.6|8521.4|8518.6|8519.9|8517.1|6
1642628750000|2022-01-19 21:45:50|8521.3|8518.5|8519.3|8516.5|8521.3|8518.5|8518.9|8516.1|26
1642628760000|2022-01-19 21:46:00|8519.4|8516.6|8519.3|8516.5|8520.4|8516.6|8519.3|8516.4|25
1642628770000|2022-01-19 21:46:10|8519.8|8517|8518.9|8516.1|8519.8|8517|8518.8|8516|16
1642628780000|2022-01-19 21:46:20|||||||||13
1642628790000|2022-01-19 21:46:30|||||||||7
1642628800000|2022-01-19 21:46:40|8518.8|8516|8520.3|8517.5|8520.3|8517.5|8518.8|8516|7
1642628810000|2022-01-19 21:46:50|8518.9|8516.1|8517.4|8514.6|8518.9|8516.1|8517.4|8514.6|18
1642628820000|2022-01-19 21:47:00|8518.3|8515.5|8518.8|8516|8518.8|8516|8518.3|8515.5|49
1642628830000|2022-01-19 21:47:10|8517.8|8515|8517.8|8515|8517.8|8515|8517.8|8515|37
1642628840000|2022-01-19 21:47:20|8518.8|8516|8518.8|8516|8518.8|8516|8518.8|8516|7
1642628850000|2022-01-19 21:47:30|||||||||5
1642628860000|2022-01-19 21:47:40|8518.3|8515.5|8518.3|8515.5|8518.3|8515.5|8518.3|8515.5|6
1642628870000|2022-01-19 21:47:50|8518.8|8516|8518.8|8516|8519.8|8517|8518.8|8516|12
1642628880000|2022-01-19 21:48:00|||||||||4
1642628890000|2022-01-19 21:48:10|8518.3|8515.5|8517.8|8515|8518.3|8515.5|8517.8|8515|9
1642628900000|2022-01-19 21:48:20|8516.8|8514|8515.8|8513|8516.8|8514|8515.8|8513|22
1642628910000|2022-01-19 21:48:30|8515.3|8512.5|8516.3|8513.5|8516.3|8513.5|8515.3|8512.5|34
1642628920000|2022-01-19 21:48:40|||||||||18
1642628930000|2022-01-19 21:48:50|8517.3|8514.5|8516.8|8514|8517.3|8514.5|8516.8|8514|5
1642628940000|2022-01-19 21:49:00|8516.3|8513.5|8510.5|8506.5|8516.3|8513.5|8510.4|8506.5|160
1642628950000|2022-01-19 21:49:10|8511.4|8507.4|8512.3|8509.5|8512.3|8509.5|8511.4|8507.4|25
1642628960000|2022-01-19 21:49:20|8512.8|8510|8512.8|8510|8513.3|8510.5|8512.8|8510|3
1642628970000|2022-01-19 21:49:30|8513.8|8511|8514.3|8511.5|8515.4|8511.5|8512.9|8510.1|41
1642628980000|2022-01-19 21:49:40|8514.8|8512|8515.3|8512.5|8515.8|8513|8514.8|8512|33
1642628990000|2022-01-19 21:49:50|8515.4|8511.4|8515.3|8512.5|8515.4|8512.5|8515.3|8511.4|12
1642629000000|2022-01-19 21:50:00|8514.8|8512|8514.3|8511.5|8514.8|8512|8514.3|8511.5|29
1642629010000|2022-01-19 21:50:10|||||||||1
1642629020000|2022-01-19 21:50:20|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|2
1642629030000|2022-01-19 21:50:30|8514.8|8512|8514.8|8512|8514.8|8512|8514.8|8512|6
1642629040000|2022-01-19 21:50:40|8515.8|8513|8516.3|8513.5|8516.3|8513.5|8515.8|8513|4
1642629050000|2022-01-19 21:50:50|8515.8|8513|8517.8|8515|8517.8|8515|8515.8|8513|17
1642629060000|2022-01-19 21:51:00|8518.3|8515.5|8517.3|8514.5|8518.3|8515.5|8516.8|8514|33
1642629070000|2022-01-19 21:51:10|8516.8|8514|8516.8|8514|8518.4|8515|8516.3|8513.5|21
1642629080000|2022-01-19 21:51:20|8517.3|8514.5|8517.3|8514.5|8517.8|8515|8516.8|8514|12
1642629090000|2022-01-19 21:51:30|8516.8|8514|8516.8|8514|8517.3|8514.5|8516.8|8514|3
1642629100000|2022-01-19 21:51:40|8516.3|8513.5|8516.3|8513.5|8516.8|8514|8516.3|8513.5|9
1642629110000|2022-01-19 21:51:50|||||||||1
1642629120000|2022-01-19 21:52:00|8517.4|8513.4|8517.4|8513.4|8517.4|8513.4|8517.4|8513.4|2
1642629130000|2022-01-19 21:52:10|||||||||2
1642629140000|2022-01-19 21:52:20|8516.8|8514|8517.3|8514.5|8517.3|8514.5|8516.8|8514|7
1642629150000|2022-01-19 21:52:30|8516.8|8514|8516.8|8514|8517.3|8514.5|8516.8|8514|8
1642629160000|2022-01-19 21:52:40|8515.9|8513.1|8516.9|8514.1|8516.9|8514.1|8515.8|8513|13
1642629170000|2022-01-19 21:52:50|8516.8|8514|8515.9|8513.1|8516.9|8514.1|8515.9|8513.1|19
1642629180000|2022-01-19 21:53:00|8516.4|8513.6|8516.8|8514|8516.8|8514|8516.4|8513.6|8
1642629190000|2022-01-19 21:53:10|8515.8|8513|8515.8|8513|8515.8|8513|8515.8|8513|2
1642629200000|2022-01-19 21:53:20|||||||||6
1642629210000|2022-01-19 21:53:30|8514.9|8512.1|8512.8|8510|8514.9|8512.1|8512.8|8510|39
1642629230000|2022-01-19 21:53:50|||||||||8
1642629240000|2022-01-19 21:54:00|8512.4|8509.6|8510.4|8506.4|8512.4|8509.6|8506.8|8504|177
1642629250000|2022-01-19 21:54:10|8513.9|8503.9|8510.3|8507.5|8514.9|8510.4|8510.3|8503.9|48
1642629260000|2022-01-19 21:54:20|8510.8|8508|8510.8|8508|8510.8|8508|8510.3|8507.5|4
1642629270000|2022-01-19 21:54:30|8510.3|8507.5|8510.3|8507.5|8510.3|8507.5|8510.3|8507.5|10
1642629280000|2022-01-19 21:54:40|8510.8|8508|8510.3|8507.5|8511.3|8508.5|8510.3|8507.5|17
1642629290000|2022-01-19 21:54:50|8510.4|8506.4|8508.8|8506|8510.4|8506.5|8508.8|8506|5
1642629300000|2022-01-19 21:55:00|8508.3|8505.5|8508.3|8505.5|8509.4|8505.5|8508.3|8505.4|27
1642629310000|2022-01-19 21:55:10|8507.8|8505|8507.8|8505|8508.3|8505.5|8507.3|8504.5|22
1642629320000|2022-01-19 21:55:20|8508.3|8505.5|8507.8|8505|8508.3|8505.5|8507.8|8505|7
1642629330000|2022-01-19 21:55:30|8507.3|8504.5|8506.3|8503.5|8509.9|8506.5|8503.8|8499.9|71
1642629340000|2022-01-19 21:55:40|8506.4|8502.4|8505.3|8502.5|8506.4|8502.5|8505.3|8502.4|8
1642629350000|2022-01-19 21:55:50|8505.4|8501.4|8505.3|8502.5|8506.4|8502.5|8505.3|8501.4|9
1642629360000|2022-01-19 21:56:00|8506.3|8503.5|8505.8|8503|8506.3|8503.5|8505.8|8503|4
1642629370000|2022-01-19 21:56:10|8505.3|8502.5|8505.8|8503|8506.8|8504|8505.3|8502.5|12
1642629380000|2022-01-19 21:56:20|8504.8|8502|8504.8|8502|8504.8|8502|8504.8|8502|1
1642629390000|2022-01-19 21:56:30|8504.5|8500.5|8502.3|8499.5|8504.5|8501.5|8502.3|8499.5|27
1642629400000|2022-01-19 21:56:40|8502.8|8500|8501.3|8498.5|8503.5|8500.1|8500.8|8498|93
1642629410000|2022-01-19 21:56:50|8500.5|8496.5|8501.3|8498.5|8503.9|8498.5|8498.8|8492.9|151
1642629420000|2022-01-19 21:57:00|8501.8|8499|8500.8|8498|8501.8|8499|8500.8|8498|4
1642629430000|2022-01-19 21:57:10|8501.3|8498.5|8500.3|8497.5|8501.3|8498.5|8499.3|8496.4|27
1642629440000|2022-01-19 21:57:20|8501.4|8497.4|8502.8|8500|8505.9|8501|8501.4|8495.9|18
1642629450000|2022-01-19 21:57:30|8503.3|8500.5|8501.8|8499|8503.3|8500.5|8501.8|8499|6
1642629460000|2022-01-19 21:57:40|8500.9|8498.1|8502.8|8500|8502.8|8500|8500.8|8498|17
1642629470000|2022-01-19 21:57:50|8501.8|8499|8501.8|8499|8501.8|8499|8501.8|8499|7
1642629480000|2022-01-19 21:58:00|8500.8|8498|8502.3|8499.5|8502.4|8499.5|8500.3|8497.4|29
1642629490000|2022-01-19 21:58:10|8502.8|8500|8503.8|8501|8503.8|8501|8502.8|8500|3
1642629500000|2022-01-19 21:58:20|8502.8|8500|8502.8|8500|8502.8|8500|8502.3|8499.5|3
1642629510000|2022-01-19 21:58:30|8502.4|8498.4|8500.8|8498|8502.4|8499.5|8500.8|8498|11
1642629520000|2022-01-19 21:58:40|8499.8|8497|8499.3|8496.5|8500.3|8497.5|8497.8|8495|25
1642629530000|2022-01-19 21:58:50|8500.8|8498|8499.8|8497|8502.8|8500|8499.8|8497|20
1642629540000|2022-01-19 21:59:00|8499.3|8496.5|8499.3|8496.5|8499.3|8496.5|8499.3|8496.5|3
1642629550000|2022-01-19 21:59:10|||||||||5
1642629560000|2022-01-19 21:59:20|8499.8|8497|8499.8|8497|8499.8|8497|8499.3|8496.5|5
1642629570000|2022-01-19 21:59:30|8501.3|8498.5|8502.3|8499.5|8502.3|8499.5|8501.3|8498.5|41
1642629580000|2022-01-19 21:59:40|8502.8|8500|8501.4|8497.4|8503.3|8500.5|8501.4|8497.4|26
1642629590000|2022-01-19 21:59:50|8500.3|8497.5|8500.8|8498|8500.8|8498|8500.3|8496.4|3
1642633200000|2022-01-19 23:00:00|8498.8|8496|8501.7|8498.9|8502.2|8499.4|8498.8|8496|114
1642633210000|2022-01-19 23:00:10|8502.1|8499.3|8503.2|8500.4|8504.2|8501.4|8500.8|8498|76
1642633220000|2022-01-19 23:00:20|8503.7|8500.9|8508.2|8505.4|8508.2|8505.4|8503.7|8500.9|9
1642633230000|2022-01-19 23:00:30|8508.7|8505.9|8508.7|8505.9|8508.7|8505.9|8508.7|8505.9|5
1642633240000|2022-01-19 23:00:40|8510.1|8507.3|8510.7|8507.9|8511.3|8507.9|8509.7|8506.9|39
1642633250000|2022-01-19 23:00:50|8510.6|8507.8|8510.2|8507.4|8510.7|8507.9|8510.2|8507.4|25
1642633260000|2022-01-19 23:01:00|8509.7|8506.9|8510.2|8507.4|8511.6|8508.8|8508.2|8505.3|30
1642633270000|2022-01-19 23:01:10|8509.7|8506.9|8509.7|8506.9|8509.7|8506.9|8509.7|8506.9|3
1642633280000|2022-01-19 23:01:20|8510.2|8507.4|8510.2|8507.4|8510.7|8507.9|8510.2|8507.4|10
1642633290000|2022-01-19 23:01:30|8509.7|8506.9|8510.2|8507.4|8510.2|8507.4|8509.7|8506.9|2
1642633300000|2022-01-19 23:01:40|8510.7|8507.9|8511.7|8508.9|8511.7|8508.9|8510.2|8507.4|13
1642633310000|2022-01-19 23:01:50|8511.2|8508.4|8510.7|8507.9|8511.2|8508.4|8510.7|8507.9|3
1642633320000|2022-01-19 23:02:00|8510.2|8507.4|8509.7|8506.9|8511.1|8508.3|8509.7|8506.9|19
1642633330000|2022-01-19 23:02:10|8509.2|8506.4|8506.7|8503.9|8509.2|8506.4|8506.1|8503.2|58
1642633340000|2022-01-19 23:02:20|8507.2|8504.4|8510.2|8507.4|8510.2|8507.4|8507.2|8504.4|53
1642633350000|2022-01-19 23:02:30|8510.7|8507.9|8512.2|8509.4|8512.3|8509.4|8509.7|8506.9|13
1642633360000|2022-01-19 23:02:40|8512.3|8508.3|8512.3|8508.3|8512.3|8508.3|8512.3|8508.3|4
1642633370000|2022-01-19 23:02:50|8512.2|8509.4|8512.7|8509.9|8513.3|8509.9|8512.2|8509.3|14
1642633380000|2022-01-19 23:03:00|8511.7|8508.9|8511.7|8508.9|8512.2|8509.4|8511.7|8508.9|1
1642633390000|2022-01-19 23:03:10|8511.2|8508.4|8511.2|8508.4|8511.7|8508.9|8510.7|8507.9|4
1642633400000|2022-01-19 23:03:20|8511.6|8508.8|8509.7|8506.9|8511.6|8508.8|8509.7|8506.9|8
1642633410000|2022-01-19 23:03:30|8510.1|8507.3|8510.2|8507.4|8510.2|8507.4|8510.1|8507.3|1
1642633420000|2022-01-19 23:03:40|8509.7|8506.9|8509.2|8506.4|8509.7|8506.9|8509.2|8506.4|7
1642633430000|2022-01-19 23:03:50|8509.7|8506.9|8509.7|8506.9|8509.7|8506.9|8509.7|8506.9|0
1642633440000|2022-01-19 23:04:00|8509.6|8506.8|8506.7|8503.9|8509.6|8506.8|8506.7|8503.9|18
1642633450000|2022-01-19 23:04:10|||||||||6
1642633460000|2022-01-19 23:04:20|8506.2|8503.4|8506.7|8503.9|8506.7|8503.9|8505.7|8502.9|11
1642633470000|2022-01-19 23:04:30|||||||||4
1642633480000|2022-01-19 23:04:40|8506.6|8503.8|8505.7|8502.9|8506.7|8503.9|8505.7|8502.9|9
1642633490000|2022-01-19 23:04:50|8505.6|8502.8|8506.2|8503.4|8506.2|8503.4|8505.2|8502.4|1
1642633500000|2022-01-19 23:05:00|8506.7|8503.9|8505.6|8502.8|8506.7|8503.9|8505.2|8502.4|4
1642633510000|2022-01-19 23:05:10|8505.7|8502.9|8506.2|8503.4|8506.2|8503.4|8505.2|8502.4|8
1642633520000|2022-01-19 23:05:20|8506.7|8503.9|8507.1|8504.3|8507.1|8504.3|8506.6|8503.8|3
1642633530000|2022-01-19 23:05:30|8507.6|8504.8|8509.1|8506.3|8509.1|8506.3|8507.6|8504.8|14
1642633540000|2022-01-19 23:05:40|8508.6|8505.8|8509.6|8506.8|8509.6|8506.8|8508.6|8505.8|15
1642633550000|2022-01-19 23:05:50|8509.2|8506.4|8508.6|8505.8|8509.6|8506.8|8508.6|8505.8|6
1642633560000|2022-01-19 23:06:00|8509.1|8506.3|8508.1|8505.3|8509.6|8506.8|8508.1|8505.3|3
1642633570000|2022-01-19 23:06:10|8508.6|8505.8|8509.6|8506.8|8509.6|8506.8|8508.6|8505.8|5
1642633580000|2022-01-19 23:06:20|||||||||1
1642633590000|2022-01-19 23:06:30|8510.6|8507.8|8511.6|8508.8|8511.6|8508.8|8510.6|8507.8|7
1642633600000|2022-01-19 23:06:40|8510.7|8507.9|8511.1|8508.3|8511.1|8508.3|8510.6|8507.8|7
1642633610000|2022-01-19 23:06:50|8511.6|8508.8|8511.6|8508.8|8512.1|8509.3|8511.6|8508.8|3
1642633620000|2022-01-19 23:07:00|8511.2|8508.4|8511.2|8508.4|8511.6|8508.8|8510.7|8507.9|11
1642633630000|2022-01-19 23:07:10|8511.6|8508.8|8511.6|8508.8|8511.6|8508.8|8511.2|8508.4|2
1642633640000|2022-01-19 23:07:20|8512.1|8509.3|8512.1|8509.3|8512.1|8509.3|8511.6|8508.8|11
1642633650000|2022-01-19 23:07:30|8512.6|8509.8|8512.1|8509.3|8512.6|8509.8|8511.6|8508.8|3
1642633660000|2022-01-19 23:07:40|8512.6|8509.8|8512.1|8509.3|8512.6|8509.8|8511.6|8508.8|12
1642633670000|2022-01-19 23:07:50|8511.6|8508.8|8512.1|8509.3|8512.6|8509.8|8511.6|8508.8|8
1642633680000|2022-01-19 23:08:00|8512.6|8509.8|8513.1|8510.3|8513.1|8510.3|8512.6|8509.8|12
1642633690000|2022-01-19 23:08:10|8512.6|8509.8|8512.6|8509.8|8513.1|8510.3|8511.6|8508.8|16
1642633700000|2022-01-19 23:08:20|8513.1|8510.3|8512.6|8509.8|8513.1|8510.3|8512.6|8509.8|3
1642633710000|2022-01-19 23:08:30|8512.2|8509.4|8512.1|8509.3|8512.2|8509.4|8512.1|8509.3|7
1642633720000|2022-01-19 23:08:40|8512.2|8509.4|8510.6|8507.8|8512.2|8509.4|8510.6|8507.8|11
1642633730000|2022-01-19 23:08:50|8510.1|8507.3|8514.6|8511.8|8514.6|8511.8|8510.1|8507.3|26
1642633740000|2022-01-19 23:09:00|8515.1|8512.3|8514.6|8511.8|8515.1|8512.3|8514.6|8511.8|18
1642633750000|2022-01-19 23:09:10|8514.2|8511.4|8514.2|8511.4|8514.2|8511.4|8514.2|8511.4|9
1642633760000|2022-01-19 23:09:20|8513.7|8510.9|8513.6|8510.8|8513.7|8510.9|8513.6|8510.8|2
1642633770000|2022-01-19 23:09:30|8514.6|8511.8|8514.6|8511.8|8514.6|8511.8|8514.6|8511.8|2
1642633780000|2022-01-19 23:09:40|8515.6|8512.8|8515.6|8512.8|8515.6|8512.8|8515.6|8512.8|6
1642633790000|2022-01-19 23:09:50|8515.2|8512.4|8515.6|8512.8|8515.6|8512.8|8515.1|8512.3|2
1642633800000|2022-01-19 23:10:00|8515.2|8512.4|8515.2|8512.4|8515.2|8512.4|8514.6|8511.8|9
1642633810000|2022-01-19 23:10:10|8514.7|8511.9|8514.6|8511.8|8514.7|8511.9|8514.6|8511.8|0
1642633820000|2022-01-19 23:10:20|||||||||2
1642633830000|2022-01-19 23:10:30|8513.7|8510.9|8511.6|8508.8|8513.7|8510.9|8511.6|8508.8|53
1642633840000|2022-01-19 23:10:40|8511.7|8508.9|8512.6|8509.8|8512.6|8509.8|8511.7|8508.9|11
1642633850000|2022-01-19 23:10:50|8513.6|8510.8|8513.6|8510.8|8513.6|8510.8|8513.6|8510.8|2
1642633860000|2022-01-19 23:11:00|8513.2|8510.4|8513.2|8510.4|8513.6|8510.8|8513.2|8510.4|2
1642633870000|2022-01-19 23:11:10|||||||||1
1642633880000|2022-01-19 23:11:20|8512.7|8509.9|8512.6|8509.8|8513.1|8510.3|8512.6|8509.8|5
1642633890000|2022-01-19 23:11:30|8513.1|8510.3|8513.1|8510.3|8513.6|8510.8|8513.1|8510.3|6
1642633900000|2022-01-19 23:11:40|8513.6|8510.8|8512.6|8509.8|8513.6|8510.8|8512.6|8509.8|3
1642633910000|2022-01-19 23:11:50|8513.1|8510.3|8512.6|8509.8|8513.3|8510.3|8512.6|8509.3|7
1642633920000|2022-01-19 23:12:00|8512.1|8509.3|8512.6|8509.8|8512.6|8509.8|8512.1|8509.3|1
1642633930000|2022-01-19 23:12:10|||||||||2
1642633940000|2022-01-19 23:12:20|8511.7|8508.9|8511.6|8508.8|8512.6|8509.8|8511.6|8508.8|12
1642633950000|2022-01-19 23:12:30|8512.6|8509.8|8511.6|8508.8|8512.6|8509.8|8511.6|8508.8|7
1642633960000|2022-01-19 23:12:40|||||||||1
1642633980000|2022-01-19 23:13:00|8512.6|8509.8|8511.6|8508.8|8512.6|8509.8|8511.6|8508.8|7
1642633990000|2022-01-19 23:13:10|||||||||1
1642634010000|2022-01-19 23:13:30|||||||||2
1642634020000|2022-01-19 23:13:40|8510.6|8507.8|8511.6|8508.8|8511.6|8508.8|8510.6|8507.8|35
1642634030000|2022-01-19 23:13:50|||||||||6
1642634040000|2022-01-19 23:14:00|8511.1|8508.3|8510.1|8507.3|8511.1|8508.3|8510.1|8507.3|8
1642634050000|2022-01-19 23:14:10|8509.6|8506.8|8509.6|8506.8|8509.6|8506.8|8509.6|8506.8|0
1642634060000|2022-01-19 23:14:20|8508.6|8505.8|8508.1|8505.3|8509.1|8506.3|8507.6|8504.8|19
1642634070000|2022-01-19 23:14:30|8507.6|8504.8|8508.1|8505.3|8509.6|8506.8|8507.6|8504.8|7
1642634080000|2022-01-19 23:14:40|8508.6|8505.8|8507.1|8504.3|8508.6|8505.8|8506.6|8503.8|4
1642634090000|2022-01-19 23:14:50|8506.6|8503.8|8507.6|8504.8|8508.6|8505.8|8506.6|8503.8|5
1642634100000|2022-01-19 23:15:00|8508.1|8505.3|8506.6|8503.8|8508.1|8505.3|8506.6|8503.8|13
1642634110000|2022-01-19 23:15:10|8505.6|8502.8|8504.1|8501.3|8505.6|8502.8|8503.6|8500.8|32
1642634120000|2022-01-19 23:15:20|8503.7|8500.9|8505.1|8502.3|8505.1|8502.3|8503.2|8500.4|24
1642634130000|2022-01-19 23:15:30|8505.6|8502.8|8505.6|8502.8|8505.6|8502.8|8505.1|8502.3|7
1642634140000|2022-01-19 23:15:40|8506.6|8503.8|8506.1|8503.3|8506.6|8503.8|8506.1|8503.3|5
1642634150000|2022-01-19 23:15:50|8506.6|8503.8|8507.6|8504.8|8508.1|8505.3|8506.1|8503.3|6
1642634160000|2022-01-19 23:16:00|8508.1|8505.3|8509.1|8506.3|8509.6|8506.8|8507.6|8504.8|7
1642634170000|2022-01-19 23:16:10|8508.6|8505.8|8508.1|8505.3|8509.6|8506.8|8507.7|8504.9|1
1642634180000|2022-01-19 23:16:20|8508.6|8505.8|8508.1|8505.3|8508.6|8505.8|8507.6|8504.8|4
1642634190000|2022-01-19 23:16:30|8508.6|8505.8|8507.6|8504.8|8508.6|8505.8|8507.6|8504.8|0
1642634200000|2022-01-19 23:16:40|8508.1|8505.3|8507.6|8504.8|8508.6|8505.8|8506.6|8503.8|4
1642634220000|2022-01-19 23:17:00|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|0
1642634230000|2022-01-19 23:17:10|8507.6|8504.8|8507.6|8504.8|8507.6|8504.8|8507.6|8504.8|0
1642634250000|2022-01-19 23:17:30|8508.1|8505.3|8508.6|8505.8|8508.6|8505.8|8507.6|8504.8|4
1642634260000|2022-01-19 23:17:40|||||||||3
1642634270000|2022-01-19 23:17:50|||||||||3
1642634280000|2022-01-19 23:18:00|8509.1|8506.3|8508.6|8505.8|8509.6|8506.8|8508.6|8505.8|6
1642634290000|2022-01-19 23:18:10|8509.6|8506.8|8509.6|8506.8|8510.1|8507.3|8507.6|8504.8|30
1642634300000|2022-01-19 23:18:20|8510.1|8507.3|8511.6|8508.8|8511.6|8508.8|8509.6|8506.8|32
1642634310000|2022-01-19 23:18:30|8512.1|8509.3|8512.6|8509.8|8512.6|8509.8|8511.6|8508.8|8
1642634320000|2022-01-19 23:18:40|||||||||12
1642634330000|2022-01-19 23:18:50|8511.1|8508.3|8511.1|8508.3|8511.1|8508.3|8510.6|8507.8|2
1642634340000|2022-01-19 23:19:00|8511.6|8508.8|8510.1|8507.3|8511.6|8508.8|8510.1|8507.3|3
1642634350000|2022-01-19 23:19:10|8509.1|8506.3|8509.6|8506.8|8510.1|8507.3|8509.1|8506.3|0
1642634360000|2022-01-19 23:19:20|8510.1|8507.3|8510.6|8507.8|8510.6|8507.8|8509.6|8506.8|2
1642634370000|2022-01-19 23:19:30|8509.6|8506.8|8509.6|8506.8|8509.6|8506.8|8509.6|8506.8|2
1642634390000|2022-01-19 23:19:50|||||||||4
1642634400000|2022-01-19 23:20:00|8508.1|8505.3|8508.1|8505.3|8508.6|8505.8|8508.1|8505.3|11
1642634410000|2022-01-19 23:20:10|8507.6|8504.8|8508.6|8505.8|8508.6|8505.8|8507.6|8504.8|1
1642634420000|2022-01-19 23:20:20|8507.6|8504.8|8508.6|8505.8|8508.6|8505.8|8507.6|8504.8|6
1642634430000|2022-01-19 23:20:30|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|8507.6|8504.8|2
1642634440000|2022-01-19 23:20:40|8507.6|8504.8|8508.6|8505.8|8508.6|8505.8|8507.6|8504.8|3
1642634450000|2022-01-19 23:20:50|||||||||10
1642634460000|2022-01-19 23:21:00|8509.1|8506.3|8509.6|8506.8|8510.1|8507.3|8509.1|8506.3|2
1642634470000|2022-01-19 23:21:10|8508.6|8505.8|8508.6|8505.8|8509.1|8506.3|8508.6|8505.8|12
1642634480000|2022-01-19 23:21:20|||||||||1
1642634490000|2022-01-19 23:21:30|||||||||6
1642634510000|2022-01-19 23:21:50|8509.1|8506.3|8509.5|8506.7|8509.5|8506.7|8508.6|8505.8|4
1642634520000|2022-01-19 23:22:00|8509.6|8506.8|8512.6|8509.8|8512.6|8509.8|8509.6|8506.8|20
1642634530000|2022-01-19 23:22:10|||||||||26
1642634540000|2022-01-19 23:22:20|8513.1|8510.3|8513.6|8510.8|8513.6|8510.8|8513.1|8510.3|19
1642634550000|2022-01-19 23:22:30|8513.1|8510.3|8513.6|8510.8|8513.6|8510.8|8513.1|8510.3|2
1642634560000|2022-01-19 23:22:40|||||||||7
1642634570000|2022-01-19 23:22:50|8514.5|8511.7|8515.6|8512.8|8515.6|8512.8|8513.6|8510.8|45
1642634580000|2022-01-19 23:23:00|8515.1|8512.3|8515.6|8512.8|8515.6|8512.8|8515.1|8512.3|10
1642634590000|2022-01-19 23:23:10|||||||||4
1642634600000|2022-01-19 23:23:20|8515.1|8512.3|8515.6|8512.8|8515.6|8512.8|8515.1|8512.3|6
1642634610000|2022-01-19 23:23:30|8514.6|8511.8|8514.6|8511.8|8514.6|8511.8|8514.6|8511.8|6
1642634630000|2022-01-19 23:23:50|8515.1|8512.3|8514.6|8511.8|8515.6|8512.8|8514.6|8511.8|12
1642634650000|2022-01-19 23:24:10|8513.6|8510.8|8513.6|8510.8|8513.6|8510.8|8513.6|8510.8|10
1642634660000|2022-01-19 23:24:20|8514.5|8511.7|8512.6|8509.8|8514.6|8511.8|8512.6|8509.8|16
1642634670000|2022-01-19 23:24:30|8511.6|8508.8|8510.6|8507.8|8511.6|8508.8|8510.6|8507.8|10
1642634680000|2022-01-19 23:24:40|8511.6|8508.8|8511.1|8508.3|8511.6|8508.8|8511.1|8508.3|0
1642634690000|2022-01-19 23:24:50|8511.6|8508.8|8509.6|8506.8|8511.6|8508.8|8509.6|8506.8|11
1642634700000|2022-01-19 23:25:00|||||||||5
1642634710000|2022-01-19 23:25:10|8510.1|8507.3|8510.1|8507.3|8510.1|8507.3|8510.1|8507.3|12
1642634720000|2022-01-19 23:25:20|8510.6|8507.8|8511.6|8508.8|8511.6|8508.8|8510.6|8507.8|9
1642634730000|2022-01-19 23:25:30|||||||||1
1642634750000|2022-01-19 23:25:50|||||||||1
1642634770000|2022-01-19 23:26:10|8511.1|8508.3|8511.1|8508.3|8511.1|8508.3|8511.1|8508.3|1
1642634780000|2022-01-19 23:26:20|8510.6|8507.8|8510.6|8507.8|8510.6|8507.8|8510.6|8507.8|0
1642634790000|2022-01-19 23:26:30|8511.5|8508.7|8511.6|8508.8|8511.6|8508.8|8511.1|8508.3|4
1642634800000|2022-01-19 23:26:40|||||||||4
1642634810000|2022-01-19 23:26:50|8512.1|8509.3|8512.6|8509.8|8512.6|8509.8|8512.1|8509.3|6
1642634820000|2022-01-19 23:27:00|8513.5|8510.7|8514.6|8511.8|8514.6|8511.8|8513.5|8510.7|2
1642634830000|2022-01-19 23:27:10|8514.1|8511.3|8514.6|8511.8|8514.6|8511.8|8514.1|8511.3|1
1642634840000|2022-01-19 23:27:20|8514.1|8511.3|8513.1|8510.3|8514.1|8511.3|8513.1|8510.3|0
1642634870000|2022-01-19 23:27:50|8513.6|8510.8|8513.6|8510.8|8513.6|8510.8|8513.6|8510.8|0
1642634880000|2022-01-19 23:28:00|8512.6|8509.8|8512|8509.2|8512.6|8509.8|8511.6|8508.8|10
1642634890000|2022-01-19 23:28:10|8512.1|8509.3|8512.6|8509.8|8512.6|8509.8|8511.6|8508.8|9
1642634900000|2022-01-19 23:28:20|||||||||1
1642634910000|2022-01-19 23:28:30|||||||||3
1642634920000|2022-01-19 23:28:40|8512.1|8509.3|8510.6|8507.8|8512.6|8509.8|8510.6|8507.8|10
1642634930000|2022-01-19 23:28:50|8511|8508.2|8511.1|8508.3|8511.1|8508.3|8511|8508.2|1
1642634940000|2022-01-19 23:29:00|8511.6|8508.8|8509.6|8506.8|8511.6|8508.8|8509.6|8506.8|6
1642634960000|2022-01-19 23:29:20|8510|8507.2|8510|8507.2|8510|8507.2|8510|8507.2|2
1642634970000|2022-01-19 23:29:30|8510.1|8507.3|8510.6|8507.8|8510.6|8507.8|8510.1|8507.3|1
1642634980000|2022-01-19 23:29:40|8510.1|8507.3|8510.1|8507.3|8510.6|8507.8|8509.6|8506.8|5
1642634990000|2022-01-19 23:29:50|8509.6|8506.8|8509.6|8506.8|8509.6|8506.8|8509.6|8506.8|1
1642635000000|2022-01-19 23:30:00|8510.6|8507.8|8510.6|8507.8|8510.6|8507.8|8510.6|8507.8|5
1642635010000|2022-01-19 23:30:10|||||||||1
1642635020000|2022-01-19 23:30:20|8511.6|8508.8|8512.6|8509.8|8512.6|8509.8|8511.6|8508.8|5
1642635030000|2022-01-19 23:30:30|8512.1|8509.3|8511.6|8508.8|8512.6|8509.8|8511.6|8508.8|10
1642635040000|2022-01-19 23:30:40|8512|8509.2|8512.1|8509.3|8512.6|8509.8|8511.6|8508.8|3
1642635050000|2022-01-19 23:30:50|8512.6|8509.8|8512.6|8509.8|8512.6|8509.8|8512.6|8509.8|1
1642635060000|2022-01-19 23:31:00|8513|8510.2|8512.6|8509.8|8513.5|8510.7|8512.1|8509.3|6
1642635070000|2022-01-19 23:31:10|8512.1|8509.3|8512.1|8509.3|8512.1|8509.3|8512.1|8509.3|2
1642635080000|2022-01-19 23:31:20|8511.6|8508.8|8511.6|8508.8|8512.1|8509.3|8511.6|8508.8|1
1642635090000|2022-01-19 23:31:30|8509.1|8506.3|8508.6|8505.8|8509.1|8506.3|8508.6|8505.8|24
1642635100000|2022-01-19 23:31:40|8509.1|8506.3|8509.6|8506.8|8509.6|8506.8|8509.1|8506.3|6
1642635110000|2022-01-19 23:31:50|8509.1|8506.3|8509.1|8506.3|8509.1|8506.3|8509.1|8506.3|8
1642635120000|2022-01-19 23:32:00|8508.6|8505.8|8507.6|8504.8|8508.6|8505.8|8507.6|8504.8|14
1642635130000|2022-01-19 23:32:10|||||||||2
1642635140000|2022-01-19 23:32:20|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|4
1642635150000|2022-01-19 23:32:30|8508.5|8505.7|8508.1|8505.3|8509.5|8506.7|8507.6|8504.8|19
1642635160000|2022-01-19 23:32:40|8508.6|8505.8|8508.6|8505.8|8509.1|8506.3|8508.6|8505.8|10
1642635170000|2022-01-19 23:32:50|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|8508.1|8505.3|0
1642635180000|2022-01-19 23:33:00|8508.6|8505.8|8507.6|8504.8|8508.6|8505.8|8507.1|8504.2|55
1642635190000|2022-01-19 23:33:10|8506.6|8503.8|8507.1|8504.3|8507.1|8504.3|8506.6|8503.8|2
1642635200000|2022-01-19 23:33:20|8506.6|8503.8|8506.6|8503.8|8506.6|8503.8|8506.6|8503.8|5
1642635210000|2022-01-19 23:33:30|8508.5|8505.7|8509.6|8506.8|8509.6|8506.8|8508.5|8505.7|22
1642635220000|2022-01-19 23:33:40|||||||||1
1642635240000|2022-01-19 23:34:00|8510.5|8507.7|8511.5|8508.7|8511.5|8508.7|8510.5|8507.7|12
1642635250000|2022-01-19 23:34:10|8512|8509.2|8509.5|8506.7|8512|8509.2|8509.5|8506.7|10
1642635260000|2022-01-19 23:34:20|8510|8507.2|8510|8507.2|8510|8507.2|8510|8507.2|0
1642635270000|2022-01-19 23:34:30|8509.6|8506.8|8509.5|8506.7|8509.6|8506.8|8509.5|8506.7|0
1642635280000|2022-01-19 23:34:40|8509.6|8506.8|8510|8507.2|8510|8507.2|8509.6|8506.8|1
1642635290000|2022-01-19 23:34:50|8509.6|8506.8|8509.5|8506.7|8509.6|8506.8|8509.5|8506.7|0
1642635300000|2022-01-19 23:35:00|8509.1|8506.3|8508|8505.2|8509.1|8506.3|8507.5|8504.7|14
1642635310000|2022-01-19 23:35:10|8508.5|8505.7|8508.5|8505.7|8508.5|8505.7|8508|8505.2|1
1642635320000|2022-01-19 23:35:20|8508.6|8505.8|8509|8506.2|8509|8506.2|8508.6|8505.8|0
1642635330000|2022-01-19 23:35:30|8508.5|8505.7|8508.5|8505.7|8508.5|8505.7|8508.5|8505.7|2
1642635350000|2022-01-19 23:35:50|8508.1|8505.3|8508|8505.2|8508.1|8505.3|8508|8505.2|3
1642635360000|2022-01-19 23:36:00|8508.5|8505.7|8508.5|8505.7|8508.5|8505.7|8507.6|8504.8|2
1642635380000|2022-01-19 23:36:20|8509.1|8506.3|8508.5|8505.7|8509.1|8506.3|8508.5|8505.7|1
1642635390000|2022-01-19 23:36:30|8507.5|8504.7|8508.5|8505.7|8508.5|8505.7|8507.5|8504.7|9
1642635400000|2022-01-19 23:36:40|8509|8506.2|8509|8506.2|8509|8506.2|8509|8506.2|1
1642635410000|2022-01-19 23:36:50|8509.5|8506.7|8509|8506.2|8509.5|8506.7|8509|8506.2|7
1642635420000|2022-01-19 23:37:00|8509.5|8506.7|8508.5|8505.7|8509.5|8506.7|8508.5|8505.7|2
1642635430000|2022-01-19 23:37:10|8509|8506.2|8508.5|8505.7|8509|8506.2|8508.5|8505.7|5
1642635440000|2022-01-19 23:37:20|||||||||1
1642635460000|2022-01-19 23:37:40|||||||||1
1642635470000|2022-01-19 23:37:50|8508.1|8505.3|8508|8505.2|8509.5|8506.7|8508|8505.2|15
1642635480000|2022-01-19 23:38:00|8507.6|8504.8|8505.6|8502.8|8507.6|8504.8|8505.6|8502.8|24
1642635490000|2022-01-19 23:38:10|8505.5|8502.7|8506|8503.2|8506.5|8503.7|8505.5|8502.7|19
1642635500000|2022-01-19 23:38:20|8506.5|8503.7|8506.5|8503.7|8506.5|8503.7|8505.5|8502.7|9
1642635510000|2022-01-19 23:38:30|8505.6|8502.8|8505.5|8502.7|8506|8503.2|8505.5|8502.7|9
1642635520000|2022-01-19 23:38:40|||||||||4
1642635530000|2022-01-19 23:38:50|8504.6|8501.8|8504.1|8501.3|8504.6|8501.8|8504.1|8501.3|17
1642635540000|2022-01-19 23:39:00|8503.6|8500.8|8505.5|8502.7|8505.5|8502.7|8503.6|8500.8|3
1642635550000|2022-01-19 23:39:10|8506|8503.2|8506|8503.2|8506|8503.2|8506|8503.2|15
1642635560000|2022-01-19 23:39:20|8506.5|8503.7|8506.5|8503.7|8506.5|8503.7|8506.5|8503.7|1
1642635570000|2022-01-19 23:39:30|8507|8504.2|8507|8504.2|8507.5|8504.7|8506.5|8503.7|11
1642635580000|2022-01-19 23:39:40|8507.5|8504.7|8508.5|8505.7|8508.5|8505.7|8507.5|8504.7|9
1642635590000|2022-01-19 23:39:50|8508|8505.2|8508|8505.2|8508|8505.2|8508|8505.2|0
1642635600000|2022-01-19 23:40:00|8508.5|8505.7|8507.5|8504.7|8508.5|8505.7|8507.5|8504.7|6
1642635610000|2022-01-19 23:40:10|8507|8504.2|8506.5|8503.7|8507|8504.2|8506.5|8503.7|2
1642635620000|2022-01-19 23:40:20|||||||||2
1642635640000|2022-01-19 23:40:40|8506|8503.2|8506.5|8503.7|8506.5|8503.7|8506|8503.2|0
1642635650000|2022-01-19 23:40:50|8507|8504.2|8507.5|8504.7|8507.5|8504.7|8507|8504.2|2
1642635660000|2022-01-19 23:41:00|||||||||2
1642635670000|2022-01-19 23:41:10|||||||||1
1642635700000|2022-01-19 23:41:40|||||||||1
1642635710000|2022-01-19 23:41:50|||||||||8
1642635720000|2022-01-19 23:42:00|||||||||1
1642635740000|2022-01-19 23:42:20|||||||||2
1642635750000|2022-01-19 23:42:30|||||||||2
1642635760000|2022-01-19 23:42:40|8509.5|8506.7|8509.5|8506.7|8509.5|8506.7|8509.5|8506.7|24
1642635770000|2022-01-19 23:42:50|||||||||1
1642635790000|2022-01-19 23:43:10|8510|8507.2|8509.5|8506.7|8510.5|8507.7|8509.5|8506.7|8
1642635800000|2022-01-19 23:43:20|8510|8507.2|8509.5|8506.7|8510|8507.2|8509.5|8506.7|9
1642635810000|2022-01-19 23:43:30|8510|8507.2|8510.5|8507.7|8510.5|8507.7|8510|8507.2|1
1642635820000|2022-01-19 23:43:40|8510|8507.2|8510|8507.2|8510|8507.2|8509.5|8506.7|1
1642635830000|2022-01-19 23:43:50|8509.5|8506.7|8510.5|8507.7|8510.5|8507.7|8509.5|8506.7|4
1642635840000|2022-01-19 23:44:00|||||||||4
1642635850000|2022-01-19 23:44:10|||||||||5
1642635860000|2022-01-19 23:44:20|8511|8508.2|8510.5|8507.7|8511|8508.2|8510.5|8507.7|4
1642635870000|2022-01-19 23:44:30|8511|8508.2|8511.5|8508.7|8511.5|8508.7|8511|8508.2|5
1642635880000|2022-01-19 23:44:40|||||||||1
1642635900000|2022-01-19 23:45:00|8512.5|8509.7|8512.5|8509.7|8512.5|8509.7|8512.5|8509.7|15
1642635910000|2022-01-19 23:45:10|8513.5|8510.7|8513.5|8510.7|8513.5|8510.7|8513.5|8510.7|10
1642635920000|2022-01-19 23:45:20|8512.5|8509.7|8513|8510.2|8513.5|8510.7|8512.5|8509.7|9
1642635930000|2022-01-19 23:45:30|8513.5|8510.7|8513|8510.2|8513.5|8510.7|8512.5|8509.7|1
1642635940000|2022-01-19 23:45:40|8513.5|8510.7|8513.5|8510.7|8513.5|8510.7|8513|8510.2|4
1642635950000|2022-01-19 23:45:50|||||||||1
1642635960000|2022-01-19 23:46:00|8514|8511.2|8514.5|8511.7|8514.5|8511.7|8513.5|8510.7|6
1642635970000|2022-01-19 23:46:10|8514|8511.2|8513.5|8510.7|8514|8511.2|8513.5|8510.7|8
1642635980000|2022-01-19 23:46:20|8514|8511.2|8513.5|8510.7|8514|8511.2|8513.5|8510.7|9
1642635990000|2022-01-19 23:46:30|8511.6|8508.8|8511.5|8508.7|8511.6|8508.8|8511.5|8508.7|22
1642636010000|2022-01-19 23:46:50|8510.5|8507.7|8510|8507.2|8510.5|8507.7|8510|8507.2|2
1642636020000|2022-01-19 23:47:00|8509.5|8506.7|8510|8507.2|8510.5|8507.7|8509.5|8506.7|3
1642636040000|2022-01-19 23:47:20|8510.5|8507.7|8510.5|8507.7|8510.5|8507.7|8510.5|8507.7|0
1642636060000|2022-01-19 23:47:40|8511.5|8508.7|8511.5|8508.7|8511.5|8508.7|8511.5|8508.7|7
1642636070000|2022-01-19 23:47:50|||||||||1
1642636080000|2022-01-19 23:48:00|8511|8508.2|8510|8507.2|8511|8508.2|8510|8507.2|2
1642636090000|2022-01-19 23:48:10|8509.5|8506.7|8510|8507.2|8510|8507.2|8509.5|8506.7|1
1642636100000|2022-01-19 23:48:20|8511|8508.2|8511.5|8508.7|8511.5|8508.7|8511|8508.2|6
1642636110000|2022-01-19 23:48:30|8511|8508.2|8510.5|8507.7|8511|8508.2|8510.5|8507.7|1
1642636120000|2022-01-19 23:48:40|8511|8508.2|8511|8508.2|8511.5|8508.7|8510.5|8507.7|6
1642636130000|2022-01-19 23:48:50|8510.5|8507.7|8511|8508.2|8511|8508.2|8510.5|8507.7|0
1642636140000|2022-01-19 23:49:00|8510.5|8507.7|8510.5|8507.7|8511|8508.2|8510.5|8507.7|24
1642636160000|2022-01-19 23:49:20|8510|8507.2|8509.5|8506.7|8510|8507.2|8509.5|8506.7|3
1642636170000|2022-01-19 23:49:30|||||||||2
1642636190000|2022-01-19 23:49:50|8509|8506.2|8508.5|8505.7|8509.5|8506.7|8508.5|8505.7|2
1642636200000|2022-01-19 23:50:00|8508|8505.2|8507.5|8504.7|8508.5|8505.7|8507.5|8504.7|3
1642636210000|2022-01-19 23:50:10|8507|8504.2|8506.5|8503.7|8507.5|8504.7|8506.5|8503.7|12
1642636220000|2022-01-19 23:50:20|8506|8503.2|8505.5|8502.7|8506|8503.2|8505.5|8502.7|11
1642636230000|2022-01-19 23:50:30|8504.5|8501.7|8503.5|8500.7|8504.5|8501.7|8503.5|8500.7|23
1642636240000|2022-01-19 23:50:40|8503|8500.2|8503.5|8500.7|8503.5|8500.7|8503|8500.2|13
1642636250000|2022-01-19 23:50:50|8502.5|8499.7|8501.5|8498.7|8502.5|8499.7|8500.5|8497.7|45
1642636260000|2022-01-19 23:51:00|8501|8498.2|8501.5|8498.7|8501.5|8498.7|8500.5|8497.7|1
1642636270000|2022-01-19 23:51:10|8500.5|8497.7|8500.5|8497.7|8500.5|8497.7|8500.5|8497.7|2
1642636280000|2022-01-19 23:51:20|8501|8498.2|8501.5|8498.7|8501.5|8498.7|8501|8498.2|2
1642636290000|2022-01-19 23:51:30|8501|8498.2|8501.5|8498.7|8501.5|8498.7|8501|8498.2|21
1642636300000|2022-01-19 23:51:40|8500.5|8497.7|8500.5|8497.7|8501.5|8498.7|8499.5|8496.7|19
1642636310000|2022-01-19 23:51:50|8500|8497.2|8500|8497.2|8500.5|8497.7|8499.5|8496.7|9
1642636320000|2022-01-19 23:52:00|8500.5|8497.7|8500.5|8497.7|8500.5|8497.7|8499.5|8496.7|3
1642636330000|2022-01-19 23:52:10|8500|8497.2|8499.5|8496.7|8500|8497.2|8499|8496.2|8
1642636340000|2022-01-19 23:52:20|8499|8496.2|8493.5|8490.7|8499|8496.2|8492.5|8489.7|183
1642636350000|2022-01-19 23:52:30|||||||||2
1642636360000|2022-01-19 23:52:40|8494.5|8491.7|8496.5|8493.7|8497|8494.2|8494.5|8491.7|56
1642636370000|2022-01-19 23:52:50|8496|8493.2|8494.5|8491.7|8496|8493.2|8494.5|8491.7|12
1642636380000|2022-01-19 23:53:00|8494.1|8491.3|8496.5|8493.7|8496.5|8493.7|8493.5|8490.7|19
1642636390000|2022-01-19 23:53:10|8497|8494.2|8498.5|8495.7|8499.4|8496.6|8496.5|8493.7|29
1642636400000|2022-01-19 23:53:20|8498|8495.2|8495|8492.2|8498.5|8495.7|8495|8492.2|10
1642636410000|2022-01-19 23:53:30|8495.5|8492.7|8495.5|8492.7|8496|8493.2|8494.5|8491.7|3
1642636420000|2022-01-19 23:53:40|8495|8492.2|8494.5|8491.7|8495|8492.2|8494.5|8491.7|7
1642636430000|2022-01-19 23:53:50|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8495|8492.2|10
1642636440000|2022-01-19 23:54:00|8496|8493.2|8495.5|8492.7|8496.5|8493.7|8495|8492.2|7
1642636450000|2022-01-19 23:54:10|||||||||1
1642636460000|2022-01-19 23:54:20|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|5
1642636470000|2022-01-19 23:54:30|8496|8493.2|8496.5|8493.7|8496.5|8493.7|8495.5|8492.7|6
1642636480000|2022-01-19 23:54:40|8497|8494.2|8498.5|8495.7|8498.9|8496.1|8497|8494.2|24
1642636490000|2022-01-19 23:54:50|8498|8495.2|8497|8494.2|8498.5|8495.7|8497|8494.2|1
1642636500000|2022-01-19 23:55:00|8496.5|8493.7|8497.5|8494.7|8497.5|8494.7|8496.5|8493.7|4
1642636510000|2022-01-19 23:55:10|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|10
1642636540000|2022-01-19 23:55:40|||||||||4
1642636550000|2022-01-19 23:55:50|||||||||1
1642636560000|2022-01-19 23:56:00|8495.5|8492.7|8494|8491.2|8495.5|8492.7|8493.5|8490.7|26
1642636570000|2022-01-19 23:56:10|8494.5|8491.7|8495.5|8492.7|8495.5|8492.7|8494.5|8491.7|13
1642636580000|2022-01-19 23:56:20|8496|8493.2|8495.5|8492.7|8496|8493.2|8495.5|8492.7|6
1642636590000|2022-01-19 23:56:30|||||||||4
1642636600000|2022-01-19 23:56:40|||||||||5
1642636620000|2022-01-19 23:57:00|8494|8491.2|8493.5|8490.7|8494|8491.2|8493.5|8490.7|15
1642636630000|2022-01-19 23:57:10|8494.5|8491.7|8496.5|8493.7|8496.5|8493.7|8494.5|8491.7|37
1642636640000|2022-01-19 23:57:20|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|5
1642636650000|2022-01-19 23:57:30|8497|8494.2|8496.5|8493.7|8497|8494.2|8496.5|8493.7|3
1642636660000|2022-01-19 23:57:40|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|6
1642636680000|2022-01-19 23:58:00|8496.5|8493.7|8495.5|8492.7|8496.5|8493.7|8495.5|8492.7|4
1642636690000|2022-01-19 23:58:10|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|2
1642636700000|2022-01-19 23:58:20|8495|8492.2|8495.5|8492.7|8495.5|8492.7|8495|8492.2|2
1642636710000|2022-01-19 23:58:30|8496|8493.2|8496.5|8493.7|8497.1|8494.2|8496|8493.1|27
1642636720000|2022-01-19 23:58:40|8496|8493.2|8497|8494.2|8497.5|8494.7|8496|8493.2|2
1642636730000|2022-01-19 23:58:50|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|8496|8493.2|0
1642636740000|2022-01-19 23:59:00|8495.5|8492.7|8495|8492.2|8495.5|8492.7|8495|8492.2|2
1642636750000|2022-01-19 23:59:10|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8495|8492.2|2
1642636760000|2022-01-19 23:59:20|8495|8492.2|8494.5|8491.7|8495|8492.2|8494.5|8491.7|1
1642636770000|2022-01-19 23:59:30|8494|8491.2|8494.5|8491.7|8494.5|8491.7|8494|8491.2|0
1642636780000|2022-01-19 23:59:40|||||||||1
1642636790000|2022-01-19 23:59:50|8495|8492.2|8495|8492.2|8495|8492.2|8495|8492.2|9
1642636800000|2022-01-20 00:00:00|8494.5|8491.7|8499.5|8496.7|8499.5|8496.7|8494.5|8491.7|33
1642636810000|2022-01-20 00:00:10|8500|8497.2|8501.5|8498.7|8502|8499.2|8500|8497.2|24
1642636820000|2022-01-20 00:00:20|8501|8498.2|8500|8497.2|8501|8498.2|8499.5|8496.7|4
1642636830000|2022-01-20 00:00:30|8500.5|8497.7|8499.5|8496.7|8500.5|8497.7|8499.5|8496.7|15
1642636840000|2022-01-20 00:00:40|8500.5|8497.7|8501|8498.2|8502.5|8499.7|8500.5|8497.7|16
1642636850000|2022-01-20 00:00:50|8501.5|8498.7|8501.5|8498.7|8501.5|8498.7|8501|8498.2|1
1642636860000|2022-01-20 00:01:00|8501|8498.2|8500.5|8497.7|8501.5|8498.7|8500.5|8497.7|6
1642636870000|2022-01-20 00:01:10|8501|8498.2|8499.5|8496.7|8501.5|8498.7|8499.5|8496.7|15
1642636880000|2022-01-20 00:01:20|8500|8497.2|8500.5|8497.7|8500.5|8497.7|8500|8497.2|9
1642636890000|2022-01-20 00:01:30|8500|8497.2|8500.5|8497.7|8500.5|8497.7|8500|8497.2|8
1642636900000|2022-01-20 00:01:40|8500|8497.2|8497.5|8494.7|8500.5|8497.7|8497.5|8494.7|13
1642636910000|2022-01-20 00:01:50|8497|8494.2|8496.5|8493.7|8497|8494.2|8496.5|8493.7|2
1642636920000|2022-01-20 00:02:00|8496|8493.2|8499|8496.2|8499.5|8496.7|8495.5|8492.7|17
1642636930000|2022-01-20 00:02:10|8498.5|8495.7|8497.5|8494.7|8499|8496.2|8497.5|8494.7|4
1642636940000|2022-01-20 00:02:20|8497|8494.2|8496.5|8493.7|8497|8494.2|8496.5|8493.7|2
1642636950000|2022-01-20 00:02:30|8495.5|8492.7|8496.5|8493.7|8496.5|8493.7|8495.5|8492.7|32
1642636960000|2022-01-20 00:02:40|8497|8494.2|8499|8496.2|8501.5|8498.7|8497|8494.2|17
1642636970000|2022-01-20 00:02:50|8499.5|8496.7|8497|8494.2|8499.5|8496.7|8497|8494.2|0
1642636980000|2022-01-20 00:03:00|8497.5|8494.7|8499|8496.2|8499|8496.2|8497.5|8494.7|3
1642636990000|2022-01-20 00:03:10|8499.5|8496.7|8499.5|8496.7|8500|8497.2|8499.5|8496.7|4
1642637000000|2022-01-20 00:03:20|8499|8496.2|8500|8497.2|8500|8497.2|8499|8496.2|7
1642637010000|2022-01-20 00:03:30|8499.5|8496.7|8501.5|8498.7|8501.5|8498.7|8499.5|8496.7|3
1642637040000|2022-01-20 00:04:00|8502|8499.2|8502.5|8499.7|8502.5|8499.7|8502|8499.2|16
1642637050000|2022-01-20 00:04:10|||||||||2
1642637060000|2022-01-20 00:04:20|8504|8501.2|8501|8498.2|8504|8501.2|8500.5|8497.7|64
1642637070000|2022-01-20 00:04:30|8500.5|8497.7|8501.5|8498.7|8501.5|8498.7|8500.5|8497.7|3
1642637080000|2022-01-20 00:04:40|8502.5|8499.7|8502|8499.2|8502.5|8499.7|8502|8499.2|25
1642637090000|2022-01-20 00:04:50|8502.5|8499.7|8501.5|8498.7|8502.5|8499.7|8501.5|8498.7|5
1642637100000|2022-01-20 00:05:00|8501|8498.2|8502|8499.2|8502|8499.2|8501|8498.2|7
1642637110000|2022-01-20 00:05:10|8502.5|8499.7|8502|8499.2|8502.5|8499.7|8502|8499.2|0
1642637120000|2022-01-20 00:05:20|8501.5|8498.7|8502.5|8499.7|8502.5|8499.7|8501.5|8498.7|3
1642637130000|2022-01-20 00:05:30|8502|8499.2|8502|8499.2|8502|8499.2|8500.5|8497.7|3
1642637140000|2022-01-20 00:05:40|8502.5|8499.7|8502.5|8499.7|8502.5|8499.7|8502.5|8499.7|2
1642637150000|2022-01-20 00:05:50|8502|8499.2|8502.5|8499.7|8502.5|8499.7|8502|8499.2|0
1642637160000|2022-01-20 00:06:00|||||||||1
1642637170000|2022-01-20 00:06:10|8503.5|8500.7|8503.5|8500.7|8503.5|8500.7|8503|8500.2|7
1642637180000|2022-01-20 00:06:20|8502.5|8499.7|8502|8499.2|8503.5|8500.7|8502|8499.2|10
1642637190000|2022-01-20 00:06:30|8501.5|8498.7|8505|8502.2|8505.5|8502.7|8501.5|8498.7|7
1642637200000|2022-01-20 00:06:40|8505.5|8502.7|8507.5|8504.7|8507.5|8504.7|8505|8502.2|27
1642637210000|2022-01-20 00:06:50|8508.4|8505.6|8507.5|8504.7|8508.4|8505.6|8507.5|8504.7|14
1642637220000|2022-01-20 00:07:00|8507.9|8505.1|8508.5|8505.7|8508.5|8505.7|8507.5|8504.7|14
1642637230000|2022-01-20 00:07:10|8507.5|8504.7|8508|8505.2|8508|8505.2|8507|8504.2|9
1642637240000|2022-01-20 00:07:20|8507.5|8504.7|8507.5|8504.7|8508|8505.2|8505.5|8502.7|17
1642637250000|2022-01-20 00:07:30|8507.9|8505.1|8507.5|8504.7|8507.9|8505.1|8507.5|8504.7|4
1642637260000|2022-01-20 00:07:40|8507.9|8505.1|8507.5|8504.7|8508.5|8505.7|8507.5|8504.7|7
1642637270000|2022-01-20 00:07:50|8508.9|8506.1|8510.5|8507.7|8510.5|8507.7|8508.9|8506.1|25
1642637280000|2022-01-20 00:08:00|8512.4|8509.6|8513.5|8510.7|8513.5|8510.7|8512.4|8509.6|31
1642637290000|2022-01-20 00:08:10|8513|8510.2|8514.5|8511.7|8514.9|8512.1|8513|8510.2|50
1642637300000|2022-01-20 00:08:20|8514.4|8511.6|8513.9|8511.1|8514.4|8511.6|8512.5|8509.7|17
1642637310000|2022-01-20 00:08:30|8514.4|8511.6|8513|8510.2|8514.4|8511.6|8512.5|8509.7|13
1642637320000|2022-01-20 00:08:40|8512.5|8509.7|8513.9|8511.1|8513.9|8511.1|8512.5|8509.7|10
1642637330000|2022-01-20 00:08:50|8513.5|8510.7|8512|8509.2|8513.5|8510.7|8512|8509.2|11
1642637340000|2022-01-20 00:09:00|8511.9|8509.1|8512.4|8509.6|8512.5|8509.7|8511.5|8508.7|8
1642637350000|2022-01-20 00:09:10|8512.9|8510.1|8513.9|8511.1|8513.9|8511.1|8512.9|8510.1|18
1642637360000|2022-01-20 00:09:20|8513.5|8510.7|8514|8511.2|8514.4|8511.6|8513.4|8510.6|1
1642637370000|2022-01-20 00:09:30|8513.5|8510.7|8514|8511.2|8514.4|8511.6|8513.5|8510.7|5
1642637380000|2022-01-20 00:09:40|8514.4|8511.6|8513.4|8510.6|8514.4|8511.6|8513.4|8510.6|1
1642637390000|2022-01-20 00:09:50|8509.6|8506.8|8509.5|8506.7|8509.6|8506.8|8507|8504.2|88
1642637400000|2022-01-20 00:10:00|8509|8506.2|8506.4|8503.6|8509|8506.2|8506.4|8503.6|31
1642637410000|2022-01-20 00:10:10|8506.9|8504.1|8508.4|8505.6|8508.4|8505.6|8506.9|8504.1|2
1642637420000|2022-01-20 00:10:20|8508.9|8506.1|8508.4|8505.6|8509.4|8506.6|8508.4|8505.6|3
1642637440000|2022-01-20 00:10:40|8507.4|8504.6|8508.4|8505.6|8508.4|8505.6|8507.4|8504.6|7
1642637450000|2022-01-20 00:10:50|8508.9|8506.1|8509|8506.2|8510.4|8507.6|8508.9|8506.1|4
1642637460000|2022-01-20 00:11:00|8508.9|8506.1|8511.4|8508.6|8511.9|8509.1|8508.9|8506.1|12
1642637470000|2022-01-20 00:11:10|8511.9|8509.1|8512.4|8509.6|8512.9|8510.1|8511.9|8509.1|2
1642637480000|2022-01-20 00:11:20|8511.9|8509.1|8511|8508.2|8511.9|8509.1|8511|8508.2|6
1642637490000|2022-01-20 00:11:30|8510.9|8508.1|8511.4|8508.6|8511.4|8508.6|8510.9|8508.1|0
1642637500000|2022-01-20 00:11:40|8511.9|8509.1|8512.4|8509.6|8512.4|8509.6|8511.9|8509.1|3
1642637510000|2022-01-20 00:11:50|||||||||1
1642637520000|2022-01-20 00:12:00|8512.9|8510.1|8512.4|8509.6|8512.9|8510.1|8512.4|8509.6|4
1642637530000|2022-01-20 00:12:10|8511.4|8508.6|8510.5|8507.7|8511.4|8508.6|8510.5|8507.7|6
1642637540000|2022-01-20 00:12:20|8510.4|8507.6|8510.4|8507.6|8510.4|8507.6|8510.4|8507.6|0
1642637550000|2022-01-20 00:12:30|8510.5|8507.7|8511.4|8508.6|8511.4|8508.6|8510.5|8507.7|6
1642637560000|2022-01-20 00:12:40|8511|8508.2|8511.4|8508.6|8511.4|8508.6|8510.5|8507.7|2
1642637570000|2022-01-20 00:12:50|8511|8508.2|8513.4|8510.6|8513.4|8510.6|8510.5|8507.7|8
1642637580000|2022-01-20 00:13:00|8512.9|8510.1|8513.4|8510.6|8513.9|8511.1|8512.9|8510.1|20
1642637590000|2022-01-20 00:13:10|8513|8510.2|8512.9|8510.1|8513.4|8510.6|8512.9|8510.1|0
1642637600000|2022-01-20 00:13:20|8513.4|8510.6|8512.9|8510.1|8513.4|8510.6|8512.9|8510.1|0
1642637610000|2022-01-20 00:13:30|8512.4|8509.6|8512.9|8510.1|8512.9|8510.1|8512|8509.2|4
1642637620000|2022-01-20 00:13:40|8513.4|8510.6|8513.4|8510.6|8513.4|8510.6|8513.4|8510.6|2
1642637630000|2022-01-20 00:13:50|8513.9|8511.1|8513.9|8511.1|8514.4|8511.6|8513.9|8511.1|3
1642637640000|2022-01-20 00:14:00|8513.4|8510.6|8513.9|8511.1|8513.9|8511.1|8513.4|8510.6|2
1642637650000|2022-01-20 00:14:10|8514.4|8511.6|8514.4|8511.6|8514.4|8511.6|8514.4|8511.6|5
1642637660000|2022-01-20 00:14:20|8515.4|8512.6|8515.4|8512.6|8515.4|8512.6|8515.4|8512.6|5
1642637670000|2022-01-20 00:14:30|8516.4|8513.6|8517.4|8514.6|8517.9|8515.1|8516.4|8513.6|42
1642637680000|2022-01-20 00:14:40|8517.9|8515.1|8517.9|8515.1|8517.9|8515.1|8517.9|8515.1|4
1642637690000|2022-01-20 00:14:50|8518.4|8515.6|8517.4|8514.6|8518.4|8515.6|8517.4|8514.6|12
1642637700000|2022-01-20 00:15:00|8517.9|8515.1|8516.4|8513.6|8518.9|8516.1|8516.4|8513.6|76
1642637710000|2022-01-20 00:15:10|8516.9|8514.1|8517.9|8515.1|8518.4|8515.6|8516.4|8513.6|12
1642637720000|2022-01-20 00:15:20|8518.4|8515.6|8519.4|8516.6|8519.4|8516.6|8518.4|8515.6|7
1642637730000|2022-01-20 00:15:30|8518.9|8516.1|8518.4|8515.6|8518.9|8516.1|8518.4|8515.6|5
1642637740000|2022-01-20 00:15:40|8517.9|8515.1|8518.4|8515.6|8518.4|8515.6|8517.4|8514.6|8
1642637750000|2022-01-20 00:15:50|8517.4|8514.6|8518.4|8515.6|8518.4|8515.6|8517.4|8514.6|9
1642637760000|2022-01-20 00:16:00|8519.4|8516.6|8520.4|8517.6|8520.9|8518.1|8519.4|8516.6|30
1642637770000|2022-01-20 00:16:10|8520.9|8518.1|8520.4|8517.6|8520.9|8518.1|8520.4|8517.6|1
1642637780000|2022-01-20 00:16:20|8520.9|8518.1|8519.4|8516.6|8520.9|8518.1|8519.4|8516.6|12
1642637790000|2022-01-20 00:16:30|8518.9|8516.1|8518.4|8515.6|8518.9|8516.1|8518.4|8515.6|3
1642637800000|2022-01-20 00:16:40|8517.4|8514.6|8518.9|8516.1|8518.9|8516.1|8517.4|8514.6|18
1642637810000|2022-01-20 00:16:50|8519.4|8516.6|8520.4|8517.6|8520.4|8517.6|8519.4|8516.6|6
1642637820000|2022-01-20 00:17:00|8520.9|8518.1|8518.4|8515.6|8521.4|8518.6|8518.4|8515.6|53
1642637830000|2022-01-20 00:17:10|8518.9|8516.1|8518.9|8516.1|8519.4|8516.6|8518.4|8515.6|3
1642637840000|2022-01-20 00:17:20|8518.4|8515.6|8518.4|8515.6|8518.9|8516.1|8518.4|8515.6|1
1642637850000|2022-01-20 00:17:30|8518.9|8516.1|8519.4|8516.6|8519.4|8516.6|8518.4|8515.6|4
1642637860000|2022-01-20 00:17:40|8518.4|8515.6|8518.4|8515.6|8518.9|8516.1|8518.4|8515.6|2
1642637870000|2022-01-20 00:17:50|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|11
1642637880000|2022-01-20 00:18:00|8517.9|8515.1|8517.4|8514.6|8517.9|8515.1|8516.9|8514.1|14
1642637890000|2022-01-20 00:18:10|8517.9|8515.1|8517.4|8514.6|8517.9|8515.1|8517.4|8514.6|1
1642637900000|2022-01-20 00:18:20|8516.4|8513.6|8516.4|8513.6|8516.9|8514.1|8516.4|8513.6|7
1642637910000|2022-01-20 00:18:30|8516.9|8514.1|8517.4|8514.6|8517.4|8514.6|8516.9|8514.1|3
1642637920000|2022-01-20 00:18:40|8517.9|8515.1|8517.4|8514.6|8518.4|8515.6|8517.4|8514.6|12
1642637930000|2022-01-20 00:18:50|8516.4|8513.6|8516.4|8513.6|8516.9|8514.1|8516.4|8513.6|4
1642637940000|2022-01-20 00:19:00|8515.4|8512.6|8515.9|8513.1|8517.4|8514.6|8515.4|8512.6|12
1642637950000|2022-01-20 00:19:10|8516.9|8514.1|8516.9|8514.1|8517.4|8514.6|8515.4|8512.6|37
1642637960000|2022-01-20 00:19:20|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|2
1642637970000|2022-01-20 00:19:30|8516.4|8513.6|8515.4|8512.6|8516.4|8513.6|8515.4|8512.6|2
1642637980000|2022-01-20 00:19:40|8515.9|8513.1|8515.4|8512.6|8515.9|8513.1|8514.9|8512.1|7
1642637990000|2022-01-20 00:19:50|8515.9|8513.1|8515.4|8512.6|8515.9|8513.1|8514.4|8511.6|6
1642638000000|2022-01-20 00:20:00|8515.9|8513.1|8516.9|8514.1|8516.9|8514.1|8515.4|8512.6|4
1642638010000|2022-01-20 00:20:10|8516.4|8513.6|8515.4|8512.6|8516.9|8514.1|8515.4|8512.6|1
1642638020000|2022-01-20 00:20:20|8515.9|8513.1|8516.9|8514.1|8517.4|8514.6|8515.9|8513.1|9
1642638030000|2022-01-20 00:20:30|8518.4|8515.6|8517.4|8514.6|8518.4|8515.6|8516.4|8513.6|19
1642638040000|2022-01-20 00:20:40|8516.9|8514.1|8516.4|8513.6|8516.9|8514.1|8516.4|8513.6|1
1642638050000|2022-01-20 00:20:50|8516.9|8514.1|8516.9|8514.1|8516.9|8514.1|8516.4|8513.6|0
1642638060000|2022-01-20 00:21:00|8517.4|8514.6|8517.4|8514.6|8517.9|8515.1|8517.4|8514.6|1
1642638080000|2022-01-20 00:21:20|8517.9|8515.1|8517.4|8514.6|8518.4|8515.6|8517.4|8514.6|6
1642638090000|2022-01-20 00:21:30|8518.4|8515.6|8518.4|8515.6|8518.4|8515.6|8518.4|8515.6|3
1642638100000|2022-01-20 00:21:40|||||||||2
1642638110000|2022-01-20 00:21:50|||||||||3
1642638120000|2022-01-20 00:22:00|8517.4|8514.6|8516.4|8513.6|8517.4|8514.6|8516.4|8513.6|13
1642638130000|2022-01-20 00:22:10|||||||||1
1642638140000|2022-01-20 00:22:20|8515.4|8512.6|8516.4|8513.6|8516.4|8513.6|8515.4|8512.6|7
1642638160000|2022-01-20 00:22:40|8515.9|8513.1|8516.4|8513.6|8516.4|8513.6|8515.9|8513.1|2
1642638170000|2022-01-20 00:22:50|8517.3|8514.5|8517.4|8514.6|8517.4|8514.6|8517.3|8514.5|3
1642638180000|2022-01-20 00:23:00|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|3
1642638190000|2022-01-20 00:23:10|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|5
1642638200000|2022-01-20 00:23:20|8518.3|8515.5|8518.4|8515.6|8518.4|8515.6|8518.3|8515.5|4
1642638210000|2022-01-20 00:23:30|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|6
1642638220000|2022-01-20 00:23:40|8517.9|8515.1|8518.4|8515.6|8518.4|8515.6|8517.9|8515.1|1
1642638240000|2022-01-20 00:24:00|8518.3|8515.5|8517.4|8514.6|8518.3|8515.5|8517.4|8514.6|3
1642638260000|2022-01-20 00:24:20|8516.4|8513.6|8517.9|8515.1|8517.9|8515.1|8516.4|8513.6|19
1642638270000|2022-01-20 00:24:30|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|2
1642638280000|2022-01-20 00:24:40|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|1
1642638290000|2022-01-20 00:24:50|8516.9|8514.1|8517.4|8514.6|8517.4|8514.6|8516.9|8514.1|3
1642638300000|2022-01-20 00:25:00|8517.9|8515.1|8520.4|8517.6|8520.4|8517.6|8517.9|8515.1|19
1642638310000|2022-01-20 00:25:10|8521.4|8518.6|8520.4|8517.6|8521.4|8518.6|8520.4|8517.6|10
1642638320000|2022-01-20 00:25:20|8519.9|8517.1|8519.9|8517.1|8519.9|8517.1|8518.9|8516.1|13
1642638330000|2022-01-20 00:25:30|8520.4|8517.6|8520.4|8517.6|8521.4|8518.6|8520.4|8517.6|3
1642638340000|2022-01-20 00:25:40|8521.4|8518.6|8520.4|8517.6|8521.4|8518.6|8520.4|8517.6|10
1642638350000|2022-01-20 00:25:50|8519.4|8516.6|8519.9|8517.1|8519.9|8517.1|8518.9|8516.1|8
1642638360000|2022-01-20 00:26:00|8519.4|8516.6|8519.4|8516.6|8520.4|8517.6|8519.4|8516.6|6
1642638370000|2022-01-20 00:26:10|8518.3|8515.5|8517.9|8515.1|8518.4|8515.6|8517.9|8515.1|5
1642638380000|2022-01-20 00:26:20|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|8517.4|8514.6|1
1642638390000|2022-01-20 00:26:30|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|2
1642638400000|2022-01-20 00:26:40|8516.9|8514.1|8515.4|8512.6|8516.9|8514.1|8515.4|8512.6|9
1642638410000|2022-01-20 00:26:50|8515.9|8513.1|8516.4|8513.6|8516.4|8513.6|8515.9|8513.1|5
1642638420000|2022-01-20 00:27:00|8515.4|8512.6|8513.4|8510.6|8515.4|8512.6|8513.4|8510.6|23
1642638430000|2022-01-20 00:27:10|||||||||3
1642638440000|2022-01-20 00:27:20|||||||||3
1642638450000|2022-01-20 00:27:30|8514.4|8511.6|8513.4|8510.6|8514.9|8512.1|8513.4|8510.6|16
1642638460000|2022-01-20 00:27:40|8513.9|8511.1|8514.9|8512.1|8514.9|8512.1|8513.9|8511.1|4
1642638470000|2022-01-20 00:27:50|8514.4|8511.6|8516.4|8513.6|8516.9|8514.1|8514.4|8511.6|15
1642638480000|2022-01-20 00:28:00|8515.9|8513.1|8515.4|8512.6|8516.4|8513.6|8514.9|8512.1|2
1642638490000|2022-01-20 00:28:10|8515.9|8513.1|8515.4|8512.6|8515.9|8513.1|8515.4|8512.6|1
1642638500000|2022-01-20 00:28:20|8515.9|8513.1|8515.9|8513.1|8515.9|8513.1|8515.4|8512.6|4
1642638510000|2022-01-20 00:28:30|8515.4|8512.6|8514.4|8511.6|8515.4|8512.6|8514.4|8511.6|3
1642638520000|2022-01-20 00:28:40|8515.8|8513|8515.4|8512.6|8516.4|8513.6|8514.9|8512.1|18
1642638530000|2022-01-20 00:28:50|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|0
1642638540000|2022-01-20 00:29:00|8515.9|8513.1|8516.4|8513.6|8516.4|8513.6|8515.9|8513.1|3
1642638550000|2022-01-20 00:29:10|8517.4|8514.6|8516.4|8513.6|8517.4|8514.6|8516.4|8513.6|10
1642638560000|2022-01-20 00:29:20|8516.9|8514.1|8516.4|8513.6|8516.9|8514.1|8516.4|8513.6|2
1642638570000|2022-01-20 00:29:30|||||||||1
1642638580000|2022-01-20 00:29:40|8515.9|8513.1|8516.4|8513.6|8516.4|8513.6|8515.9|8513.1|2
1642638590000|2022-01-20 00:29:50|8516.8|8514|8516.9|8514.1|8516.9|8514.1|8516.8|8514|1
1642638600000|2022-01-20 00:30:00|8516.4|8513.6|8515.4|8512.6|8516.4|8513.6|8513.4|8510.6|30
1642638610000|2022-01-20 00:30:10|8515.9|8513.1|8515.4|8512.6|8516.9|8514.1|8515.4|8512.6|2
1642638620000|2022-01-20 00:30:20|||||||||2
1642638640000|2022-01-20 00:30:40|8514.4|8511.6|8514.4|8511.6|8514.4|8511.6|8513.9|8511.1|4
1642638650000|2022-01-20 00:30:50|||||||||1
1642638660000|2022-01-20 00:31:00|8513.9|8511.1|8514.4|8511.6|8514.4|8511.6|8513.4|8510.6|4
1642638670000|2022-01-20 00:31:10|8513.9|8511.1|8513.4|8510.6|8513.9|8511.1|8513.4|8510.6|5
1642638680000|2022-01-20 00:31:20|||||||||4
1642638690000|2022-01-20 00:31:30|8514.4|8511.6|8513.4|8510.6|8514.4|8511.6|8513.4|8510.6|4
1642638700000|2022-01-20 00:31:40|8513.9|8511.1|8513.9|8511.1|8513.9|8511.1|8513.4|8510.6|1
1642638710000|2022-01-20 00:31:50|8513.4|8510.6|8514.4|8511.6|8514.4|8511.6|8513.4|8510.6|2
1642638720000|2022-01-20 00:32:00|8515.4|8512.6|8514.4|8511.6|8515.4|8512.6|8512.4|8509.6|16
1642638730000|2022-01-20 00:32:10|8515.4|8512.6|8515.4|8512.6|8515.4|8512.6|8515.4|8512.6|6
1642638740000|2022-01-20 00:32:20|8514.4|8511.6|8514.4|8511.6|8514.4|8511.6|8514.4|8511.6|6
1642638750000|2022-01-20 00:32:30|8514.9|8512.1|8514.9|8512.1|8515.4|8512.6|8514.4|8511.6|2
1642638760000|2022-01-20 00:32:40|8514.4|8511.6|8513.9|8511.1|8514.4|8511.6|8513.9|8511.1|5
1642638770000|2022-01-20 00:32:50|8513.4|8510.6|8513.9|8511.1|8513.9|8511.1|8513.4|8510.6|0
1642638780000|2022-01-20 00:33:00|8513.4|8510.6|8513.9|8511.1|8513.9|8511.1|8513.4|8510.6|3
1642638790000|2022-01-20 00:33:10|8514.4|8511.6|8513.9|8511.1|8515.4|8512.6|8512.9|8510.1|5
1642638800000|2022-01-20 00:33:20|8514.4|8511.6|8512.9|8510.1|8514.4|8511.6|8512.4|8509.6|5
1642638810000|2022-01-20 00:33:30|8512.4|8509.6|8512.9|8510.1|8513.4|8510.6|8512.4|8509.6|3
1642638820000|2022-01-20 00:33:40|8513.4|8510.6|8512.4|8509.6|8513.4|8510.6|8512.4|8509.6|8
1642638830000|2022-01-20 00:33:50|8512.9|8510.1|8514.9|8512.1|8514.9|8512.1|8512.4|8509.6|11
1642638840000|2022-01-20 00:34:00|8515.4|8512.6|8516.4|8513.6|8516.9|8514.1|8513.9|8511.1|14
1642638850000|2022-01-20 00:34:10|8516.9|8514.1|8516.9|8514.1|8516.9|8514.1|8515.9|8513.1|0
1642638860000|2022-01-20 00:34:20|8517.4|8514.6|8516.4|8513.6|8517.4|8514.6|8515.9|8513.1|1
1642638870000|2022-01-20 00:34:30|8516.9|8514.1|8519.3|8516.5|8519.8|8517|8516.9|8514.1|413
1642638880000|2022-01-20 00:34:40|8519.8|8517|8520.3|8517.5|8520.4|8517.6|8519.3|8516.5|9
1642638890000|2022-01-20 00:34:50|8521.3|8518.5|8521.3|8518.5|8521.3|8518.5|8520.9|8518.1|9
1642638900000|2022-01-20 00:35:00|8520.9|8518.1|8519.3|8516.5|8521.3|8518.5|8519.3|8516.5|12
1642638910000|2022-01-20 00:35:10|8518.9|8516.1|8519.3|8516.5|8519.3|8516.5|8518.9|8516.1|1
1642638940000|2022-01-20 00:35:40|8518.9|8516.1|8519.3|8516.5|8519.3|8516.5|8518.3|8515.5|7
1642638960000|2022-01-20 00:36:00|||||||||1
1642638970000|2022-01-20 00:36:10|8519.8|8517|8519.3|8516.5|8519.8|8517|8519.3|8516.5|4
1642638980000|2022-01-20 00:36:20|8519.8|8517|8519.3|8516.5|8519.8|8517|8519.3|8516.5|0
1642638990000|2022-01-20 00:36:30|||||||||1
1642639000000|2022-01-20 00:36:40|8518.8|8516|8516.3|8513.5|8518.8|8516|8516.3|8513.5|13
1642639010000|2022-01-20 00:36:50|8515.8|8513|8515.8|8513|8515.8|8513|8515.8|8513|3
1642639020000|2022-01-20 00:37:00|8516.3|8513.5|8514.8|8512|8517.3|8514.5|8514.8|8512|150
1642639030000|2022-01-20 00:37:10|8514.4|8511.6|8514.3|8511.5|8514.8|8512|8514.3|8511.5|2
1642639040000|2022-01-20 00:37:20|8513.3|8510.5|8514.3|8511.5|8514.3|8511.5|8513.3|8510.5|16
1642639050000|2022-01-20 00:37:30|8513.8|8511|8514.3|8511.5|8514.3|8511.5|8513.3|8510.5|4
1642639060000|2022-01-20 00:37:40|8513.8|8511|8513.8|8511|8513.8|8511|8513.8|8511|3
1642639070000|2022-01-20 00:37:50|8513.4|8510.6|8515.3|8512.5|8515.3|8512.5|8513.3|8510.5|4
1642639080000|2022-01-20 00:38:00|8515.8|8513|8515.8|8513|8515.8|8513|8515.8|8513|0
1642639090000|2022-01-20 00:38:10|8515.3|8512.5|8516.3|8513.5|8516.8|8514|8515.3|8512.5|1
1642639110000|2022-01-20 00:38:30|8516.8|8514|8515.3|8512.5|8516.8|8514|8514.9|8512.1|4
1642639120000|2022-01-20 00:38:40|8514.8|8512|8514.3|8511.5|8514.8|8512|8513.3|8510.5|10
1642639160000|2022-01-20 00:39:20|8513.3|8510.5|8513.3|8510.5|8513.3|8510.5|8511.3|8508.5|22
1642639170000|2022-01-20 00:39:30|8512.8|8510|8513.3|8510.5|8513.3|8510.5|8511.8|8509|4
1642639180000|2022-01-20 00:39:40|8514.3|8511.5|8515.3|8512.5|8516.8|8514|8514.3|8511.5|5
1642639190000|2022-01-20 00:39:50|8515.8|8513|8514.8|8512|8515.8|8513|8514.8|8512|12
1642639200000|2022-01-20 00:40:00|8514.3|8511.5|8514.8|8512|8515.3|8512.5|8514.3|8511.5|5
1642639210000|2022-01-20 00:40:10|8515.3|8512.5|8516.3|8513.5|8516.3|8513.5|8515.3|8512.5|4
1642639220000|2022-01-20 00:40:20|8516.8|8514|8516.3|8513.5|8516.8|8514|8515.3|8512.5|0
1642639230000|2022-01-20 00:40:30|8515.8|8513|8516.3|8513.5|8516.8|8514|8515.3|8512.5|3
1642639240000|2022-01-20 00:40:40|8516.8|8514|8516.8|8514|8516.8|8514|8516.8|8514|1
1642639260000|2022-01-20 00:41:00|8517.3|8514.5|8516.3|8513.5|8517.8|8515|8515.3|8512.5|6
1642639270000|2022-01-20 00:41:10|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|1
1642639280000|2022-01-20 00:41:20|8514.8|8512|8514.3|8511.5|8514.8|8512|8514.3|8511.5|3
1642639290000|2022-01-20 00:41:30|8514.8|8512|8516.8|8514|8516.8|8514|8514.8|8512|3
1642639300000|2022-01-20 00:41:40|8517.3|8514.5|8516.3|8513.5|8517.3|8514.5|8516.3|8513.5|2
1642639310000|2022-01-20 00:41:50|8516.8|8514|8517.3|8514.5|8517.3|8514.5|8516.8|8514|0
1642639320000|2022-01-20 00:42:00|8518.3|8515.5|8517.3|8514.5|8518.3|8515.5|8517.3|8514.5|2
1642639330000|2022-01-20 00:42:10|8518.3|8515.5|8518.3|8515.5|8518.3|8515.5|8517.3|8514.5|1
1642639340000|2022-01-20 00:42:20|8517.3|8514.5|8517.3|8514.5|8517.8|8515|8517.3|8514.5|1
1642639350000|2022-01-20 00:42:30|8517.8|8515|8517.3|8514.5|8517.8|8515|8517.3|8514.5|0
1642639360000|2022-01-20 00:42:40|8517.8|8515|8517.8|8515|8517.8|8515|8517.3|8514.5|2
1642639370000|2022-01-20 00:42:50|8517.3|8514.5|8517.3|8514.5|8518.3|8515.5|8517.3|8514.5|1
1642639380000|2022-01-20 00:43:00|8516.8|8514|8517.3|8514.5|8517.3|8514.5|8516.8|8514|0
1642639390000|2022-01-20 00:43:10|8516.8|8514|8517.3|8514.5|8517.3|8514.5|8516.8|8514|0
1642639400000|2022-01-20 00:43:20|8516.8|8514|8516.8|8514|8517.3|8514.5|8516.3|8513.5|8
1642639410000|2022-01-20 00:43:30|8516.3|8513.5|8516.8|8514|8517.3|8514.5|8516.3|8513.5|2
1642639420000|2022-01-20 00:43:40|8516.3|8513.5|8513.8|8511|8516.3|8513.5|8513.4|8510.6|16
1642639430000|2022-01-20 00:43:50|8514.3|8511.5|8514.3|8511.5|8514.3|8511.5|8513.8|8511|0
1642639440000|2022-01-20 00:44:00|8513.8|8511|8513.3|8510.5|8513.8|8511|8513.3|8510.5|2
1642639450000|2022-01-20 00:44:10|8513.8|8511|8513.8|8511|8514.3|8511.5|8513.8|8511|1
1642639460000|2022-01-20 00:44:20|8513.3|8510.5|8514.3|8511.5|8514.3|8511.5|8513.3|8510.5|8
1642639470000|2022-01-20 00:44:30|8514.8|8512|8515.3|8512.5|8515.3|8512.5|8514.8|8512|4
1642639480000|2022-01-20 00:44:40|8515.8|8513|8515.3|8512.5|8515.8|8513|8515.3|8512.5|3
1642639490000|2022-01-20 00:44:50|8515.8|8513|8515.3|8512.5|8515.8|8513|8515.3|8512.5|0
1642639500000|2022-01-20 00:45:00|8515.8|8513|8517.3|8514.5|8517.8|8515|8515.8|8513|114
1642639520000|2022-01-20 00:45:20|8516.8|8514|8517.3|8514.5|8517.3|8514.5|8516.8|8514|0
1642639530000|2022-01-20 00:45:30|8516.8|8514|8516.8|8514|8516.8|8514|8516.8|8514|0
1642639540000|2022-01-20 00:45:40|8517.3|8514.5|8517.3|8514.5|8517.8|8515|8516.8|8514|2
1642639550000|2022-01-20 00:45:50|8516.3|8513.5|8515.8|8513|8516.8|8514|8515.3|8512.5|14
1642639560000|2022-01-20 00:46:00|8516.3|8513.5|8515.8|8513|8516.3|8513.5|8515.3|8512.5|6
1642639570000|2022-01-20 00:46:10|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|1
1642639580000|2022-01-20 00:46:20|8515.8|8513|8516.8|8514|8516.8|8514|8515.8|8513|5
1642639590000|2022-01-20 00:46:30|8516.3|8513.5|8516.8|8514|8516.8|8514|8516.3|8513.5|2
1642639600000|2022-01-20 00:46:40|8517.3|8514.5|8516.8|8514|8517.3|8514.5|8516.3|8513.5|2
1642639610000|2022-01-20 00:46:50|||||||||1
1642639620000|2022-01-20 00:47:00|8515.8|8513|8515.8|8513|8515.8|8513|8515.8|8513|0
1642639630000|2022-01-20 00:47:10|8516.3|8513.5|8515.8|8513|8516.9|8513.5|8515.8|8512.9|6
1642639640000|2022-01-20 00:47:20|8516.3|8513.5|8515.3|8512.5|8516.8|8514|8515.3|8512.5|6
1642639680000|2022-01-20 00:48:00|8514.8|8512|8514.8|8512|8514.8|8512|8514.8|8512|1
1642639690000|2022-01-20 00:48:10|8515.3|8512.5|8514.8|8512|8515.3|8512.5|8514.8|8512|1
1642639700000|2022-01-20 00:48:20|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|8515.3|8512.5|0
1642639710000|2022-01-20 00:48:30|||||||||1
1642639730000|2022-01-20 00:48:50|8514.8|8512|8513.8|8511|8514.8|8512|8513.8|8511|1
1642639740000|2022-01-20 00:49:00|8514.8|8512|8515.3|8512.5|8515.3|8512.5|8514.8|8512|2
1642639750000|2022-01-20 00:49:10|8514.8|8512|8514.8|8512|8514.8|8512|8513.8|8511|1
1642639760000|2022-01-20 00:49:20|8516.3|8513.5|8515.8|8513|8516.8|8514|8515.8|8513|13
1642639770000|2022-01-20 00:49:30|8515.3|8512.5|8515.8|8513|8515.8|8513|8515.3|8512.5|1
1642639780000|2022-01-20 00:49:40|8515.3|8512.5|8515.8|8513|8515.8|8513|8514.8|8512|1
1642639790000|2022-01-20 00:49:50|8516.3|8513.5|8513.8|8511|8516.3|8513.5|8513.3|8510.5|6
1642639800000|2022-01-20 00:50:00|8513.3|8510.5|8512.3|8509.5|8513.3|8510.5|8512.3|8509.5|7
1642639810000|2022-01-20 00:50:10|8511.8|8509|8511.8|8509|8512.3|8509.5|8511.8|8509|3
1642639820000|2022-01-20 00:50:20|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|8511.8|8509|4
1642639830000|2022-01-20 00:50:30|8511.8|8509|8512.3|8509.5|8512.3|8509.5|8511.3|8508.5|3
1642639840000|2022-01-20 00:50:40|8511.8|8509|8512.8|8510|8512.8|8510|8511.3|8508.5|16
1642639850000|2022-01-20 00:50:50|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|0
1642639860000|2022-01-20 00:51:00|8511.8|8509|8511.8|8509|8511.8|8509|8511.8|8509|2
1642639870000|2022-01-20 00:51:10|8512.3|8509.5|8511.3|8508.5|8512.3|8509.5|8511.3|8508.5|0
1642639880000|2022-01-20 00:51:20|8509.8|8507|8509.3|8506.5|8510.3|8507.5|8508.3|8505.5|29
1642639890000|2022-01-20 00:51:30|8508.8|8506|8508.8|8506|8509.3|8506.5|8508.3|8505.5|6
1642639900000|2022-01-20 00:51:40|8509.3|8506.5|8509.3|8506.5|8509.3|8506.5|8508.8|8506|1
1642639910000|2022-01-20 00:51:50|8508.8|8506|8508.8|8506|8509.3|8506.5|8507.8|8505|16
1642639920000|2022-01-20 00:52:00|8509.3|8506.5|8508.8|8506|8509.3|8506.5|8508.3|8505.5|13
1642639930000|2022-01-20 00:52:10|8509.3|8506.5|8508.3|8505.5|8509.3|8506.5|8508.3|8505.5|3
1642639940000|2022-01-20 00:52:20|8507.8|8505|8506.3|8503.5|8507.8|8505|8505.3|8502.5|32
1642639950000|2022-01-20 00:52:30|8506.8|8504|8507.3|8504.5|8507.3|8504.5|8506.8|8504|6
1642639960000|2022-01-20 00:52:40|8506.8|8504|8506.8|8504|8507.3|8504.5|8506.3|8503.5|5
1642639970000|2022-01-20 00:52:50|8508.2|8505.4|8510.3|8507.5|8510.7|8507.9|8507.8|8505|155
1642639980000|2022-01-20 00:53:00|8509.3|8506.5|8509.3|8506.5|8509.3|8506.5|8509.3|8506.5|3
1642639990000|2022-01-20 00:53:10|8508.8|8506|8510.2|8507.4|8510.2|8507.4|8508.3|8505.5|10
1642640000000|2022-01-20 00:53:20|8510.3|8507.5|8508.8|8506|8510.3|8507.5|8508.8|8506|5
1642640010000|2022-01-20 00:53:30|8509.2|8506.4|8508.3|8505.5|8509.3|8506.5|8507.8|8505|27
1642640020000|2022-01-20 00:53:40|||||||||3
1642640030000|2022-01-20 00:53:50|8507.8|8505|8507.8|8505|8507.8|8505|8507.8|8505|2
1642640040000|2022-01-20 00:54:00|8508.2|8505.4|8508.3|8505.5|8508.3|8505.5|8508.2|8505.4|1
1642640050000|2022-01-20 00:54:10|8508.8|8506|8509.8|8507|8510.3|8507.5|8508.8|8506|5
1642640060000|2022-01-20 00:54:20|8510.3|8507.5|8510.3|8507.5|8510.3|8507.5|8509.8|8507|3
1642640070000|2022-01-20 00:54:30|8509.8|8507|8511.3|8508.5|8511.3|8508.5|8509.8|8507|5
1642640080000|2022-01-20 00:54:40|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|9
1642640090000|2022-01-20 00:54:50|8511.8|8509|8511.8|8509|8512.3|8509.5|8511.3|8508.5|1
1642640100000|2022-01-20 00:55:00|8512.2|8509.4|8513.3|8510.5|8513.3|8510.5|8511.3|8508.5|11
1642640110000|2022-01-20 00:55:10|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|8512.3|8509.5|6
1642640120000|2022-01-20 00:55:20|8513.2|8510.4|8513.3|8510.5|8513.3|8510.5|8512.3|8509.5|4
1642640130000|2022-01-20 00:55:30|8513.8|8511|8513.3|8510.5|8514.2|8511.4|8513.3|8510.5|4
1642640140000|2022-01-20 00:55:40|8513.7|8510.9|8514.3|8511.5|8514.3|8511.5|8513.3|8510.5|2
1642640160000|2022-01-20 00:56:00|8513.3|8510.5|8514.3|8511.5|8514.3|8511.5|8513.3|8510.5|26
1642640170000|2022-01-20 00:56:10|8514.8|8512|8515.3|8512.5|8515.3|8512.5|8514.3|8511.5|2
1642640180000|2022-01-20 00:56:20|8515.8|8513|8515.3|8512.5|8515.8|8513|8515.3|8512.5|7
1642640190000|2022-01-20 00:56:30|8515.8|8513|8516.3|8513.5|8516.3|8513.5|8515.8|8513|5
1642640200000|2022-01-20 00:56:40|8516.2|8513.4|8515.7|8512.9|8516.2|8513.4|8515.3|8512.5|6
1642640210000|2022-01-20 00:56:50|8516.2|8513.4|8515.7|8512.9|8516.2|8513.4|8515.3|8512.5|3
1642640220000|2022-01-20 00:57:00|8515.8|8513|8515.3|8512.5|8515.8|8513|8515.2|8512.4|1
1642640240000|2022-01-20 00:57:20|8515.2|8512.4|8514.8|8512|8515.2|8512.4|8514.3|8511.5|7
1642640250000|2022-01-20 00:57:30|8515.2|8512.4|8516.2|8513.4|8516.2|8513.4|8515.2|8512.4|2
1642640260000|2022-01-20 00:57:40|8516.7|8513.9|8516.2|8513.4|8516.7|8513.9|8516.2|8513.4|6
1642640270000|2022-01-20 00:57:50|8516.7|8513.9|8516.7|8513.9|8517.2|8514.4|8516.3|8513.5|5
1642640280000|2022-01-20 00:58:00|8517.2|8514.4|8517.2|8514.4|8517.2|8514.4|8516.2|8513.4|12
1642640290000|2022-01-20 00:58:10|8517.3|8514.5|8518.2|8515.4|8518.2|8515.4|8517.3|8514.5|17
1642640300000|2022-01-20 00:58:20|8519.2|8516.4|8519.2|8516.4|8519.2|8516.4|8518.8|8516|7
1642640310000|2022-01-20 00:58:30|8518.8|8516|8519.2|8516.4|8519.2|8516.4|8518.8|8516|22
1642640320000|2022-01-20 00:58:40|8518.2|8515.4|8519.2|8516.4|8519.2|8516.4|8518.2|8515.4|64
1642640330000|2022-01-20 00:58:50|8519.3|8516.5|8519.3|8516.5|8520.2|8517.4|8519.2|8516.4|9
1642640340000|2022-01-20 00:59:00|8519.2|8516.4|8520.2|8517.4|8520.2|8517.4|8519.2|8516.4|11
1642640350000|2022-01-20 00:59:10|8521.2|8518.4|8520.8|8518|8521.2|8518.4|8520.3|8517.5|10
1642640360000|2022-01-20 00:59:20|8521.2|8518.4|8521.2|8518.4|8521.2|8518.4|8520.3|8517.5|46
1642640370000|2022-01-20 00:59:30|8521.3|8518.5|8522.2|8519.4|8522.2|8519.4|8521.2|8518.4|13
1642640380000|2022-01-20 00:59:40|8522.3|8519.5|8522.2|8519.4|8522.3|8519.5|8522.2|8519.4|15
1642640390000|2022-01-20 00:59:50|8521.2|8518.4|8521.2|8518.4|8521.2|8518.4|8521.2|8518.4|12
1642640400000|2022-01-20 01:00:00|8520.3|8517.5|8525.2|8522.4|8525.2|8522.4|8516.2|8513.4|458
1642640410000|2022-01-20 01:00:10|8524.7|8521.9|8519.8|8517|8525.2|8522.4|8519.3|8516.5|210
1642640420000|2022-01-20 01:00:20|8520.2|8517.4|8521.3|8518.5|8524.2|8521.4|8519.3|8516.5|222
1642640430000|2022-01-20 01:00:30|8521.8|8519|8521.3|8518.5|8522.3|8519.5|8520.3|8517.5|15
1642640440000|2022-01-20 01:00:40|8520.8|8518|8524.3|8521.5|8524.3|8521.5|8520.3|8517.5|43
1642640450000|2022-01-20 01:00:50|8523.8|8521|8519.8|8517|8524.3|8521.5|8519.3|8516.5|23
1642640460000|2022-01-20 01:01:00|8520.3|8517.5|8521.3|8518.5|8521.3|8518.5|8518.8|8516|32
1642640470000|2022-01-20 01:01:10|8521.8|8519|8521.3|8518.5|8522.3|8519.5|8521.3|8518.5|12
1642640480000|2022-01-20 01:01:20|8521.8|8519|8520.3|8517.5|8522.3|8519.5|8519.3|8516.5|50
1642640490000|2022-01-20 01:01:30|8519.8|8517|8519.3|8516.5|8520.3|8517.5|8518.3|8515.5|27
1642640500000|2022-01-20 01:01:40|8517.8|8515|8518.3|8515.5|8519.3|8516.5|8517.3|8514.5|34
1642640510000|2022-01-20 01:01:50|8517.8|8515|8517.3|8514.5|8517.8|8515|8515.3|8512.5|25
1642640520000|2022-01-20 01:02:00|8518.3|8515.5|8518.8|8516|8521.3|8518.5|8517.3|8514.5|83
1642640530000|2022-01-20 01:02:10|8518.3|8515.5|8518.3|8515.5|8519.8|8517|8518.3|8515.5|13
1642640540000|2022-01-20 01:02:20|8518.8|8516|8516.3|8513.5|8519.3|8516.5|8516.3|8513.5|29
1642640550000|2022-01-20 01:02:30|8517.2|8514.4|8516.3|8513.5|8517.3|8514.5|8516.3|8513.5|4
1642640560000|2022-01-20 01:02:40|8515.3|8512.5|8515.3|8512.5|8516.7|8513.9|8515.3|8512.5|32
1642640570000|2022-01-20 01:02:50|8516.2|8513.4|8517.3|8514.5|8518.2|8515.4|8516.2|8513.4|15
1642640580000|2022-01-20 01:03:00|8517.8|8515|8515.3|8512.5|8518.7|8515.9|8515.3|8512.5|41
1642640590000|2022-01-20 01:03:10|8515.8|8513|8516.8|8514|8516.8|8514|8514.3|8511.5|21
1642640600000|2022-01-20 01:03:20|8517.2|8514.4|8521.3|8518.5|8521.3|8518.5|8517.2|8514.4|15
1642640610000|2022-01-20 01:03:30|8521.8|8519|8521.8|8519|8522.2|8519.4|8521.8|8519|9
1642640620000|2022-01-20 01:03:40|8522.2|8519.4|8525.2|8522.4|8525.2|8522.4|8521.8|8519|90
1642640630000|2022-01-20 01:03:50|8524.3|8521.5|8524.2|8521.4|8524.7|8521.9|8523.3|8520.5|39
1642640640000|2022-01-20 01:04:00|8524.7|8521.9|8523.2|8520.4|8524.7|8521.9|8521.8|8519|58
1642640650000|2022-01-20 01:04:10|8523.7|8520.9|8521.3|8518.5|8523.7|8520.9|8521.3|8518.5|6
1642640660000|2022-01-20 01:04:20|8522.2|8519.4|8521.7|8518.9|8522.2|8519.4|8521.2|8518.4|21
1642640670000|2022-01-20 01:04:30|8522.2|8519.4|8521.7|8518.9|8522.2|8519.4|8521.3|8518.5|10
1642640680000|2022-01-20 01:04:40|8522.2|8519.4|8520.7|8517.9|8523.2|8520.4|8520.3|8517.5|16
1642640690000|2022-01-20 01:04:50|8520.3|8517.5|8522.7|8519.9|8522.7|8519.9|8520.3|8517.5|11
1642640700000|2022-01-20 01:05:00|8522.3|8519.5|8517.7|8514.9|8522.3|8519.5|8517.3|8514.5|56
1642640710000|2022-01-20 01:05:10|8517.3|8514.5|8517.7|8514.9|8518.2|8515.4|8515.7|8512.9|97
1642640720000|2022-01-20 01:05:20|8518.2|8515.4|8517.7|8514.9|8518.2|8515.4|8517.3|8514.5|2
1642640730000|2022-01-20 01:05:30|8517.3|8514.5|8518.2|8515.4|8519.2|8516.4|8517.3|8514.5|4
1642640740000|2022-01-20 01:05:40|8517.7|8514.9|8515.2|8512.4|8517.7|8514.9|8515.2|8512.4|25
1642640750000|2022-01-20 01:05:50|8515.7|8512.9|8515.7|8512.9|8516.2|8513.4|8515.2|8512.4|10
1642640760000|2022-01-20 01:06:00|8516.2|8513.4|8513.2|8510.4|8516.2|8513.4|8512.2|8509.4|62
1642640770000|2022-01-20 01:06:10|8512.7|8509.9|8511.3|8508.5|8512.7|8509.9|8511.2|8508.4|28
1642640780000|2022-01-20 01:06:20|8511.2|8508.4|8511.2|8508.4|8511.2|8508.4|8510.2|8507.4|7
1642640790000|2022-01-20 01:06:30|8510.7|8507.9|8509.2|8506.4|8510.7|8507.9|8509.2|8506.4|21
1642640800000|2022-01-20 01:06:40|8509.7|8506.9|8508.2|8505.4|8510.2|8507.4|8507.2|8504.4|123
1642640810000|2022-01-20 01:06:50|8509.2|8506.4|8508.7|8505.9|8510.2|8507.4|8508.2|8505.4|19
1642640820000|2022-01-20 01:07:00|8510.2|8507.4|8508.7|8505.9|8510.2|8507.4|8508.2|8505.4|33
1642640830000|2022-01-20 01:07:10|8509.2|8506.4|8508.2|8505.4|8509.7|8506.9|8508.2|8505.4|14
1642640840000|2022-01-20 01:07:20|8507.3|8504.5|8509.7|8506.9|8509.7|8506.9|8507.2|8504.4|18
1642640850000|2022-01-20 01:07:30|8510.2|8507.4|8508.2|8505.4|8512.2|8509.4|8508.2|8505.4|45
1642640860000|2022-01-20 01:07:40|8507.7|8504.9|8507.7|8504.9|8508.2|8505.4|8507.2|8504.4|19
1642640870000|2022-01-20 01:07:50|8508.2|8505.4|8509.7|8506.9|8509.7|8506.9|8508.2|8505.4|7
1642640880000|2022-01-20 01:08:00|8510.2|8507.4|8509.2|8506.4|8510.7|8507.9|8509.2|8506.4|9
1642640890000|2022-01-20 01:08:10|8508.3|8505.5|8509.2|8506.4|8509.2|8506.4|8508.2|8505.4|10
1642640900000|2022-01-20 01:08:20|8508.3|8505.5|8508.2|8505.4|8508.3|8505.5|8508.2|8505.4|7
1642640910000|2022-01-20 01:08:30|8508.7|8505.9|8510.2|8507.4|8510.2|8507.4|8508.7|8505.9|10
1642640920000|2022-01-20 01:08:40|8509.3|8506.5|8510.3|8507.5|8510.7|8507.9|8509.3|8506.5|11
1642640930000|2022-01-20 01:08:50|8511.2|8508.4|8513.2|8510.4|8513.2|8510.4|8511.2|8508.4|29
1642640940000|2022-01-20 01:09:00|8513.7|8510.9|8512.3|8509.5|8513.7|8510.9|8512.2|8509.4|11
1642640950000|2022-01-20 01:09:10|8512.7|8509.9|8514.7|8511.9|8514.8|8512|8512.3|8509.5|11
1642640960000|2022-01-20 01:09:20|8514.3|8511.5|8516.2|8513.4|8516.2|8513.4|8514.3|8511.5|14
1642640970000|2022-01-20 01:09:30|8516.7|8513.9|8515.2|8512.4|8516.7|8513.9|8514.2|8511.4|15
1642640980000|2022-01-20 01:09:40|8514.3|8511.5|8515.3|8512.5|8515.7|8512.9|8514.3|8511.5|4
1642640990000|2022-01-20 01:09:50|8514.8|8512|8514.2|8511.4|8514.8|8512|8512.2|8509.4|39
1642641000000|2022-01-20 01:10:00|8514.7|8511.9|8513.3|8510.5|8515.2|8512.4|8513.3|8510.5|4
1642641010000|2022-01-20 01:10:10|8512.8|8510|8514.7|8511.9|8515.2|8512.4|8512.3|8509.5|16
1642641020000|2022-01-20 01:10:20|8515.2|8512.4|8514.3|8511.5|8515.2|8512.4|8514.2|8511.4|4
1642641030000|2022-01-20 01:10:30|8515.2|8512.4|8513.2|8510.4|8515.2|8512.4|8513.2|8510.4|4
1642641040000|2022-01-20 01:10:40|8512.7|8509.9|8513.3|8510.5|8514.2|8511.4|8512.2|8509.4|2
1642641050000|2022-01-20 01:10:50|8513.2|8510.4|8513.2|8510.4|8513.7|8510.9|8512.3|8509.5|2
1642641060000|2022-01-20 01:11:00|8513.7|8510.9|8510.7|8507.9|8514.2|8511.4|8510.7|8507.9|22
1642641070000|2022-01-20 01:11:10|8510.2|8507.4|8510.7|8507.9|8511.2|8508.4|8510.2|8507.4|6
1642641080000|2022-01-20 01:11:20|8511.2|8508.4|8510.7|8507.9|8511.2|8508.4|8510.2|8507.4|2
1642641090000|2022-01-20 01:11:30|8511.2|8508.4|8509.7|8506.9|8511.2|8508.4|8509.2|8506.4|14
1642641100000|2022-01-20 01:11:40|8510.2|8507.4|8509.2|8506.4|8510.2|8507.4|8509.2|8506.4|15
1642641110000|2022-01-20 01:11:50|8508.2|8505.4|8508.2|8505.4|8508.7|8505.9|8508.2|8505.4|7
1642641120000|2022-01-20 01:12:00|8507.3|8504.5|8506.2|8503.4|8507.7|8504.9|8505.2|8502.4|44
1642641130000|2022-01-20 01:12:10|8505.7|8502.9|8503.7|8500.9|8505.7|8502.9|8503.2|8500.4|25
1642641140000|2022-01-20 01:12:20|8504.2|8501.4|8503.7|8500.9|8504.2|8501.4|8500.7|8497.9|53
1642641150000|2022-01-20 01:12:30|8503.2|8500.4|8501.7|8498.9|8503.2|8500.4|8501.2|8498.4|33
1642641160000|2022-01-20 01:12:40|8502.2|8499.4|8503.2|8500.4|8503.2|8500.4|8501.2|8498.4|25
1642641170000|2022-01-20 01:12:50|8502.7|8499.9|8502.2|8499.4|8503.2|8500.4|8501.7|8498.9|12
1642641180000|2022-01-20 01:13:00|8503.2|8500.4|8503.2|8500.4|8505.2|8502.4|8502.3|8499.5|31
1642641190000|2022-01-20 01:13:10|8503.7|8500.9|8503.7|8500.9|8504.2|8501.4|8503.2|8500.4|11
1642641200000|2022-01-20 01:13:20|8504.2|8501.4|8503.2|8500.4|8504.2|8501.4|8503.2|8500.4|3
1642641210000|2022-01-20 01:13:30|8503.7|8500.9|8502.3|8499.5|8504.2|8501.4|8502.3|8499.5|32
1642641220000|2022-01-20 01:13:40|8502.2|8499.4|8504.2|8501.4|8504.2|8501.4|8502.2|8499.4|7
1642641230000|2022-01-20 01:13:50|8503.7|8500.9|8502.7|8499.9|8503.7|8500.9|8502.3|8499.5|16
1642641240000|2022-01-20 01:14:00|8502.3|8499.5|8504.2|8501.4|8505.2|8502.4|8502.2|8499.4|28
1642641250000|2022-01-20 01:14:10|8504.7|8501.9|8504.2|8501.4|8506.2|8503.4|8503.7|8500.9|22
1642641260000|2022-01-20 01:14:20|8504.7|8501.9|8504.2|8501.4|8506.2|8503.4|8504.2|8501.4|38
1642641270000|2022-01-20 01:14:30|8503.3|8500.5|8503.8|8501|8504.2|8501.4|8503.3|8500.5|10
1642641280000|2022-01-20 01:14:40|8503.7|8500.9|8503.2|8500.4|8503.7|8500.9|8501.2|8498.4|23
1642641290000|2022-01-20 01:14:50|8504.2|8501.4|8502.7|8499.9|8504.2|8501.4|8502.7|8499.9|10
1642641300000|2022-01-20 01:15:00|8502.2|8499.4|8503.2|8500.4|8503.2|8500.4|8502.2|8499.4|16
1642641310000|2022-01-20 01:15:10|8502.7|8499.9|8493.2|8490.4|8502.7|8499.9|8492.3|8489.5|166
1642641320000|2022-01-20 01:15:20|8492.8|8490|8489.3|8486.5|8493.2|8490.4|8486.2|8483.4|210
1642641330000|2022-01-20 01:15:30|8489.2|8486.4|8488.8|8486|8490.2|8487.4|8487.2|8484.4|35
1642641340000|2022-01-20 01:15:40|8489.2|8486.4|8488.8|8486|8489.2|8486.4|8487.2|8484.4|54
1642641350000|2022-01-20 01:15:50|8489.2|8486.4|8488.3|8485.5|8490.2|8487.4|8488.3|8485.5|23
1642641360000|2022-01-20 01:16:00|8487.3|8484.5|8489.2|8486.4|8489.8|8486.5|8486.8|8484|98
1642641370000|2022-01-20 01:16:10|8489.7|8486.9|8492.2|8489.4|8492.2|8489.4|8489.7|8486.9|46
1642641380000|2022-01-20 01:16:20|8493.2|8490.4|8489.2|8486.4|8493.2|8490.4|8488.7|8485.9|30
1642641390000|2022-01-20 01:16:30|8488.3|8485.5|8491.2|8488.4|8491.2|8488.4|8488.3|8485.5|18
1642641400000|2022-01-20 01:16:40|8491.7|8488.9|8491.7|8488.9|8492.2|8489.4|8491.2|8488.4|31
1642641410000|2022-01-20 01:16:50|8491.2|8488.4|8489.7|8486.9|8491.3|8488.5|8489.2|8486.4|14
1642641420000|2022-01-20 01:17:00|8490.2|8487.4|8489.2|8486.4|8490.2|8487.4|8489.2|8486.4|14
1642641430000|2022-01-20 01:17:10|8489.3|8486.5|8492.2|8489.4|8492.2|8489.4|8489.3|8486.5|12
1642641440000|2022-01-20 01:17:20|8491.7|8488.9|8489.2|8486.4|8493.2|8490.4|8489.2|8486.4|42
1642641450000|2022-01-20 01:17:30|8488.8|8486|8488.2|8485.4|8489.2|8486.4|8487.2|8484.4|47
1642641460000|2022-01-20 01:17:40|8489.2|8486.4|8487.7|8484.9|8489.2|8486.4|8486.7|8483.9|21
1642641470000|2022-01-20 01:17:50|8487.3|8484.5|8488.7|8485.9|8488.7|8485.9|8486.8|8484|11
1642641480000|2022-01-20 01:18:00|8488.8|8486|8489.7|8486.9|8490.2|8487.4|8488.8|8486|7
1642641490000|2022-01-20 01:18:10|8490.2|8487.4|8488.7|8485.9|8491.2|8488.4|8488.7|8485.9|16
1642641500000|2022-01-20 01:18:20|8489.2|8486.4|8489.2|8486.4|8490.2|8487.4|8489.2|8486.4|5
1642641510000|2022-01-20 01:18:30|8488.2|8485.4|8487.2|8484.4|8488.2|8485.4|8487.2|8484.4|6
1642641520000|2022-01-20 01:18:40|8486.7|8483.9|8487.2|8484.4|8487.2|8484.4|8486.2|8483.4|14
1642641530000|2022-01-20 01:18:50|8486.3|8483.5|8484.2|8481.4|8486.7|8483.9|8484.2|8481.4|104
1642641540000|2022-01-20 01:19:00|8483.2|8480.4|8480.2|8477.4|8483.2|8480.4|8479.2|8476.4|141
1642641550000|2022-01-20 01:19:10|8479.3|8476.5|8479.2|8476.4|8480.2|8477.4|8473.8|8471|222
1642641560000|2022-01-20 01:19:20|8478.7|8475.9|8476.7|8473.9|8479.2|8476.4|8476.2|8473.4|68
1642641570000|2022-01-20 01:19:30|8476.3|8473.5|8479.2|8476.4|8479.2|8476.4|8476.2|8473.4|32
1642641580000|2022-01-20 01:19:40|8479.7|8476.9|8478.7|8475.9|8481.2|8478.4|8478.7|8475.9|19
1642641590000|2022-01-20 01:19:50|8478.3|8475.5|8477.2|8474.4|8478.7|8475.9|8477.2|8474.4|10
1642641600000|2022-01-20 01:20:00|8476.2|8473.4|8478.7|8475.9|8480.2|8477.4|8476.2|8473.4|79
1642641610000|2022-01-20 01:20:10|8478.2|8475.4|8476.7|8473.9|8478.7|8475.9|8476.2|8473.4|24
1642641620000|2022-01-20 01:20:20|8477.2|8474.4|8477.2|8474.4|8478.7|8475.9|8477.2|8474.4|19
1642641630000|2022-01-20 01:20:30|8476.7|8473.9|8473.3|8470.5|8476.7|8473.9|8473.3|8470.5|19
1642641640000|2022-01-20 01:20:40|8473.2|8470.4|8472.2|8469.4|8473.2|8470.4|8470.8|8468|121
1642641650000|2022-01-20 01:20:50|8472.7|8469.9|8475.2|8472.4|8476.2|8473.4|8472.3|8469.5|45
1642641660000|2022-01-20 01:21:00|8474.3|8471.5|8473.2|8470.4|8474.3|8471.5|8472.7|8469.9|20
1642641670000|2022-01-20 01:21:10|8473.7|8470.9|8474.2|8471.4|8474.2|8471.4|8471.7|8468.9|28
1642641680000|2022-01-20 01:21:20|8473.7|8470.9|8473.2|8470.4|8475.2|8472.4|8473.2|8470.4|17
1642641690000|2022-01-20 01:21:30|8473.7|8470.9|8478.2|8475.4|8479.2|8476.4|8471.7|8468.9|176
1642641700000|2022-01-20 01:21:40|8478.7|8475.9|8478.7|8475.9|8479.7|8476.9|8477.7|8474.9|21
1642641710000|2022-01-20 01:21:50|8479.2|8476.4|8479.2|8476.4|8479.8|8476.9|8478.2|8475.4|18
1642641720000|2022-01-20 01:22:00|8478.7|8475.9|8475.2|8472.4|8479.2|8476.4|8474.7|8471.9|25
1642641730000|2022-01-20 01:22:10|8474.7|8471.9|8473.7|8470.9|8475.2|8472.4|8473.2|8470.4|14
1642641740000|2022-01-20 01:22:20|8473.2|8470.4|8473.2|8470.4|8473.7|8470.9|8472.7|8469.9|3
1642641750000|2022-01-20 01:22:30|8473.7|8470.9|8474.2|8471.4|8474.2|8471.4|8472.2|8469.4|20
1642641760000|2022-01-20 01:22:40|8474.7|8471.9|8476.2|8473.4|8476.2|8473.4|8474.7|8471.9|13
1642641770000|2022-01-20 01:22:50|8475.7|8472.9|8477.2|8474.4|8477.7|8474.9|8475.2|8472.4|9
1642641780000|2022-01-20 01:23:00|8478.2|8475.4|8478.2|8475.4|8478.7|8475.9|8475.2|8472.4|35
1642641790000|2022-01-20 01:23:10|8478.7|8475.9|8482.2|8479.4|8482.7|8479.9|8478.7|8475.9|19
1642641800000|2022-01-20 01:23:20|8481.3|8478.5|8483.2|8480.4|8484.2|8481.4|8481.2|8478.4|30
1642641810000|2022-01-20 01:23:30|8484.1|8481.3|8484.2|8481.4|8484.7|8481.9|8483.2|8480.4|14
1642641820000|2022-01-20 01:23:40|8484.7|8481.9|8485.2|8482.4|8485.2|8482.4|8483.2|8480.4|19
1642641830000|2022-01-20 01:23:50|8485.7|8482.9|8484.2|8481.4|8485.7|8482.9|8484.2|8481.4|15
1642641840000|2022-01-20 01:24:00|8483.7|8480.9|8484.2|8481.4|8484.7|8481.9|8483.2|8480.4|18
1642641850000|2022-01-20 01:24:10|8483.7|8480.9|8485.7|8482.9|8486.2|8483.4|8483.7|8480.9|33
1642641860000|2022-01-20 01:24:20|8486.2|8483.4|8485.2|8482.4|8486.2|8483.4|8483.2|8480.4|104
1642641870000|2022-01-20 01:24:30|8485.7|8482.9|8485.2|8482.4|8487.2|8484.4|8484.2|8481.4|26
1642641880000|2022-01-20 01:24:40|8485.7|8482.9|8484.7|8481.9|8487.2|8484.4|8484.7|8481.9|28
1642641890000|2022-01-20 01:24:50|8484.2|8481.4|8482.7|8479.9|8484.2|8481.4|8481.2|8478.4|16
1642641900000|2022-01-20 01:25:00|8482.2|8479.4|8479.2|8476.4|8485.1|8482.3|8479.2|8476.4|49
1642641910000|2022-01-20 01:25:10|8478.7|8475.9|8484.2|8481.4|8484.2|8481.4|8478.7|8475.9|30
1642641920000|2022-01-20 01:25:20|8483.2|8480.4|8484.7|8481.9|8486.7|8483.9|8483.2|8480.4|27
1642641930000|2022-01-20 01:25:30|8484.2|8481.4|8482.2|8479.4|8484.2|8481.4|8482.2|8479.4|11
1642641940000|2022-01-20 01:25:40|8481.7|8478.9|8481.2|8478.4|8482.7|8479.9|8480.2|8477.4|42
1642641950000|2022-01-20 01:25:50|8482.2|8479.4|8483.7|8480.9|8484.2|8481.4|8481.2|8478.4|23
1642641960000|2022-01-20 01:26:00|8484.2|8481.4|8485.7|8482.9|8486.7|8483.9|8484.2|8481.4|33
1642641970000|2022-01-20 01:26:10|8486.2|8483.4|8486.2|8483.4|8486.7|8483.9|8485.2|8482.4|13
1642641980000|2022-01-20 01:26:20|8485.2|8482.4|8487.2|8484.4|8487.2|8484.4|8485.2|8482.4|19
1642641990000|2022-01-20 01:26:30|8487.7|8484.9|8488.2|8485.4|8489.2|8486.4|8487.2|8484.4|20
1642642000000|2022-01-20 01:26:40|8487.7|8484.9|8488.2|8485.4|8488.2|8485.4|8485.2|8482.4|20
1642642010000|2022-01-20 01:26:50|8488.7|8485.9|8489.7|8486.9|8489.7|8486.9|8488.2|8485.4|16
1642642020000|2022-01-20 01:27:00|8490.2|8487.4|8489.2|8486.4|8490.2|8487.4|8488.2|8485.4|11
1642642030000|2022-01-20 01:27:10|8488.2|8485.4|8487.2|8484.4|8488.7|8485.9|8487.2|8484.4|5
1642642040000|2022-01-20 01:27:20|8487.7|8484.9|8487.2|8484.4|8488.2|8485.4|8487.2|8484.4|10
1642642050000|2022-01-20 01:27:30|8487.7|8484.9|8487.2|8484.4|8487.7|8484.9|8487.2|8484.4|2
1642642060000|2022-01-20 01:27:40|8486.7|8483.9|8485.2|8482.4|8486.7|8483.9|8484.7|8481.9|14
1642642070000|2022-01-20 01:27:50|8484.7|8481.9|8484.2|8481.4|8485.2|8482.4|8484.2|8481.4|8
1642642080000|2022-01-20 01:28:00|8484.7|8481.9|8487.2|8484.4|8489.2|8486.4|8484.7|8481.9|34
1642642090000|2022-01-20 01:28:10|8487.7|8484.9|8487.7|8484.9|8488.2|8485.4|8487.2|8484.4|5
1642642100000|2022-01-20 01:28:20|8487.2|8484.4|8487.2|8484.4|8488.2|8485.4|8486.2|8483.4|10
1642642110000|2022-01-20 01:28:30|8488.2|8485.4|8488.7|8485.9|8489.2|8486.4|8488.2|8485.4|7
1642642120000|2022-01-20 01:28:40|8489.2|8486.4|8489.2|8486.4|8490.2|8487.4|8489.2|8486.4|5
1642642130000|2022-01-20 01:28:50|8488.7|8485.9|8486.7|8483.9|8488.7|8485.9|8486.2|8483.4|9
1642642140000|2022-01-20 01:29:00|8486.2|8483.4|8484.7|8481.9|8486.7|8483.9|8483.2|8480.4|21
1642642150000|2022-01-20 01:29:10|8484.2|8481.4|8482.7|8479.9|8484.2|8481.4|8482.2|8479.4|26
1642642160000|2022-01-20 01:29:20|8483.2|8480.4|8482.7|8479.9|8483.2|8480.4|8482.2|8479.4|25
1642642170000|2022-01-20 01:29:30|8482.2|8479.4|8480.7|8477.9|8482.7|8479.9|8480.2|8477.4|8
1642642180000|2022-01-20 01:29:40|8481.2|8478.4|8482.2|8479.4|8482.2|8479.4|8481.2|8478.4|7
1642642190000|2022-01-20 01:29:50|8482.7|8479.9|8482.2|8479.4|8483.7|8480.9|8480.2|8477.4|32
1642642200000|2022-01-20 01:30:00|8481.7|8478.9|8483.7|8480.9|8485.2|8482.4|8480.7|8477.9|36
1642642210000|2022-01-20 01:30:10|8484.2|8481.4|8486.7|8483.9|8486.7|8483.9|8484.2|8481.4|5
1642642220000|2022-01-20 01:30:20|8485.7|8482.9|8486.2|8483.4|8486.7|8483.9|8485.7|8482.9|13
1642642230000|2022-01-20 01:30:30|8485.7|8482.9|8485.7|8482.9|8486.2|8483.4|8484.7|8481.9|9
1642642240000|2022-01-20 01:30:40|8486.2|8483.4|8487.2|8484.4|8487.2|8484.4|8486.2|8483.4|8
1642642250000|2022-01-20 01:30:50|8487.7|8484.9|8486.2|8483.4|8488.7|8485.9|8486.2|8483.4|13
1642642260000|2022-01-20 01:31:00|8486.7|8483.9|8487.7|8484.9|8487.7|8484.9|8485.7|8482.9|21
1642642270000|2022-01-20 01:31:10|8488.2|8485.4|8491.2|8488.4|8491.2|8488.4|8488.2|8485.4|23
1642642280000|2022-01-20 01:31:20|8490.7|8487.9|8488.7|8485.9|8491.2|8488.4|8488.2|8485.4|12
1642642290000|2022-01-20 01:31:30|8488.2|8485.4|8486.7|8483.9|8488.2|8485.4|8486.2|8483.4|8
1642642300000|2022-01-20 01:31:40|8486.2|8483.4|8484.2|8481.4|8486.7|8483.9|8484.2|8481.4|42
1642642310000|2022-01-20 01:31:50|8483.2|8480.4|8482.2|8479.4|8483.7|8480.9|8482.2|8479.4|10
1642642320000|2022-01-20 01:32:00|8481.2|8478.4|8483.2|8480.4|8485.2|8482.4|8481.2|8478.4|32
1642642330000|2022-01-20 01:32:10|8483.7|8480.9|8488.2|8485.4|8488.2|8485.4|8483.2|8480.4|13
1642642340000|2022-01-20 01:32:20|8487.2|8484.4|8488.2|8485.4|8489.2|8486.4|8487.2|8484.4|17
1642642350000|2022-01-20 01:32:30|8488.7|8485.9|8484.7|8481.9|8488.7|8485.9|8484.7|8481.9|19
1642642360000|2022-01-20 01:32:40|8484.2|8481.4|8486.6|8483.8|8486.6|8483.8|8483.7|8480.9|13
1642642370000|2022-01-20 01:32:50|8486.7|8483.9|8486.2|8483.4|8487.2|8484.4|8485.7|8482.9|13
1642642380000|2022-01-20 01:33:00|8485.7|8482.9|8486.7|8483.9|8487.2|8484.4|8485.2|8482.4|12
1642642390000|2022-01-20 01:33:10|8486.2|8483.4|8487.2|8484.4|8488.7|8485.9|8486.2|8483.4|16
1642642400000|2022-01-20 01:33:20|8487.7|8484.9|8487.7|8484.9|8487.7|8484.9|8486.7|8483.9|4
1642642410000|2022-01-20 01:33:30|8487.2|8484.4|8487.2|8484.4|8487.2|8484.4|8485.7|8482.9|10
1642642420000|2022-01-20 01:33:40|8486.7|8483.9|8486.2|8483.4|8486.7|8483.9|8485.7|8482.9|3
1642642430000|2022-01-20 01:33:50|8485.7|8482.9|8484.2|8481.4|8485.7|8482.9|8483.7|8480.9|6
1642642440000|2022-01-20 01:34:00|8483.7|8480.9|8485.2|8482.4|8485.2|8482.4|8482.7|8479.9|10
1642642450000|2022-01-20 01:34:10|8484.7|8481.9|8484.7|8481.9|8485.7|8482.9|8484.2|8481.4|9
1642642460000|2022-01-20 01:34:20|8485.2|8482.4|8482.2|8479.4|8485.2|8482.4|8481.2|8478.4|12
1642642470000|2022-01-20 01:34:30|8481.7|8478.9|8483.2|8480.4|8483.2|8480.4|8481.2|8478.4|6
1642642480000|2022-01-20 01:34:40|8482.7|8479.9|8482.2|8479.4|8483.2|8480.4|8480.7|8477.9|11
1642642490000|2022-01-20 01:34:50|8483.1|8480.3|8486.2|8483.4|8487.2|8484.4|8483.1|8480.3|16
1642642500000|2022-01-20 01:35:00|8485.7|8482.9|8486.2|8483.4|8487.2|8484.4|8485.2|8482.4|42
1642642510000|2022-01-20 01:35:10|8487.2|8484.4|8485.2|8482.4|8487.2|8484.4|8485.2|8482.4|15
1642642520000|2022-01-20 01:35:20|8485.7|8482.9|8483.2|8480.4|8485.7|8482.9|8483.2|8480.4|17
1642642530000|2022-01-20 01:35:30|8482.7|8479.9|8482.7|8479.9|8483.2|8480.4|8482.2|8479.4|5
1642642540000|2022-01-20 01:35:40|8483.2|8480.4|8486.2|8483.4|8486.2|8483.4|8483.2|8480.4|14
1642642550000|2022-01-20 01:35:50|8485.7|8482.9|8487.2|8484.4|8487.2|8484.4|8485.2|8482.4|8
1642642560000|2022-01-20 01:36:00|8486.7|8483.9|8485.2|8482.4|8488.7|8485.9|8485.2|8482.4|16
1642642570000|2022-01-20 01:36:10|8486.2|8483.4|8490.2|8487.4|8490.2|8487.4|8486.2|8483.4|10
1642642580000|2022-01-20 01:36:20|8490.7|8487.9|8488.2|8485.4|8491.2|8488.4|8486.7|8483.9|40
1642642590000|2022-01-20 01:36:30|8487.2|8484.4|8488.2|8485.4|8488.2|8485.4|8487.2|8484.4|16
1642642600000|2022-01-20 01:36:40|8488.7|8485.9|8489.2|8486.4|8490.2|8487.4|8488.7|8485.9|63
1642642610000|2022-01-20 01:36:50|8488.7|8485.9|8489.2|8486.4|8489.7|8486.9|8488.2|8485.4|23
1642642620000|2022-01-20 01:37:00|8488.2|8485.4|8488.2|8485.4|8489.7|8486.9|8488.2|8485.4|17
1642642630000|2022-01-20 01:37:10|8488.7|8485.9|8489.7|8486.9|8491.2|8488.4|8488.2|8485.4|14
1642642640000|2022-01-20 01:37:20|8490.2|8487.4|8491.2|8488.4|8492.2|8489.4|8489.7|8486.9|37
1642642650000|2022-01-20 01:37:30|8492.2|8489.4|8490.7|8487.9|8492.2|8489.4|8490.7|8487.9|13
1642642660000|2022-01-20 01:37:40|8491.2|8488.4|8491.2|8488.4|8492.7|8489.9|8491.2|8488.4|32
1642642670000|2022-01-20 01:37:50|8491.7|8488.9|8492.2|8489.4|8492.7|8489.9|8491.7|8488.9|10
1642642680000|2022-01-20 01:38:00|8493.1|8490.3|8496.2|8493.4|8497.2|8494.4|8493.1|8490.3|91
1642642690000|2022-01-20 01:38:10|8496.7|8493.9|8500.2|8497.4|8500.7|8497.9|8496.7|8493.9|63
1642642700000|2022-01-20 01:38:20|8499.7|8496.9|8497.2|8494.4|8499.7|8496.9|8497.2|8494.4|46
1642642710000|2022-01-20 01:38:30|8498.1|8495.3|8496.7|8493.9|8498.2|8495.4|8496.7|8493.9|16
1642642720000|2022-01-20 01:38:40|8497.2|8494.4|8500.7|8497.9|8500.7|8497.9|8497.1|8494.3|39
1642642730000|2022-01-20 01:38:50|8500.2|8497.4|8503.2|8500.4|8504.2|8501.4|8500.2|8497.4|49
1642642740000|2022-01-20 01:39:00|8502.2|8499.4|8501.7|8498.9|8503.2|8500.4|8501.2|8498.4|29
1642642750000|2022-01-20 01:39:10|8501.2|8498.4|8500.2|8497.4|8502.1|8499.3|8500.2|8497.4|19
1642642760000|2022-01-20 01:39:20|8500.1|8497.3|8498.7|8495.9|8500.1|8497.3|8497.7|8494.9|44
1642642770000|2022-01-20 01:39:30|8498.2|8495.4|8498.7|8495.9|8498.7|8495.9|8497.7|8494.9|14
1642642780000|2022-01-20 01:39:40|8498.2|8495.4|8499.2|8496.4|8499.2|8496.4|8498.2|8495.4|6
1642642790000|2022-01-20 01:39:50|8498.7|8495.9|8498.7|8495.9|8498.7|8495.9|8498.2|8495.4|5
1642642800000|2022-01-20 01:40:00|8499.2|8496.4|8499.2|8496.4|8500.2|8497.4|8499.2|8496.4|16
1642642810000|2022-01-20 01:40:10|8500.1|8497.3|8499.2|8496.4|8500.2|8497.4|8498.7|8495.9|14
1642642820000|2022-01-20 01:40:20|8499.7|8496.9|8498.2|8495.4|8500.2|8497.4|8498.2|8495.4|44
1642642830000|2022-01-20 01:40:30|8498.7|8495.9|8498.2|8495.4|8499.2|8496.4|8497.7|8494.9|11
1642642840000|2022-01-20 01:40:40|||||||||1
1642642850000|2022-01-20 01:40:50|8499.1|8496.3|8499.1|8496.3|8499.2|8496.4|8498.2|8495.4|21
1642642860000|2022-01-20 01:41:00|8499.2|8496.4|8498.2|8495.4|8499.2|8496.4|8498.2|8495.4|4
1642642870000|2022-01-20 01:41:10|8499.1|8496.3|8499.2|8496.4|8499.2|8496.4|8498.7|8495.9|4
1642642880000|2022-01-20 01:41:20|8498.2|8495.4|8496.1|8493.3|8498.2|8495.4|8495.2|8492.4|60
1642642890000|2022-01-20 01:41:30|8495.7|8492.9|8495.2|8492.4|8496.2|8493.4|8495.2|8492.4|4
1642642900000|2022-01-20 01:41:40|8495.1|8492.3|8493.2|8490.4|8495.1|8492.3|8492.2|8489.4|37
1642642910000|2022-01-20 01:41:50|8492.7|8489.9|8493.2|8490.4|8493.2|8490.4|8492.7|8489.9|5
1642642920000|2022-01-20 01:42:00|8494.1|8491.3|8495.7|8492.9|8496.2|8493.4|8494.1|8491.3|89
1642642930000|2022-01-20 01:42:10|8496.1|8493.3|8498.2|8495.4|8499.2|8496.4|8496.1|8493.3|18
1642642940000|2022-01-20 01:42:20|8499.1|8496.3|8497.2|8494.4|8500.1|8497.3|8497.2|8494.4|17
1642642950000|2022-01-20 01:42:30|8497.1|8494.3|8498.7|8495.9|8498.7|8495.9|8496.2|8493.4|7
1642642960000|2022-01-20 01:42:40|8499.1|8496.3|8501.2|8498.4|8502.2|8499.4|8499.1|8496.3|16
1642642970000|2022-01-20 01:42:50|8501.6|8498.8|8500.2|8497.4|8502.1|8499.3|8500.2|8497.4|4
1642642980000|2022-01-20 01:43:00|8500.1|8497.3|8499.2|8496.4|8500.2|8497.4|8499.2|8496.4|8
1642642990000|2022-01-20 01:43:10|8499.7|8496.9|8501.2|8498.4|8501.2|8498.4|8499.2|8496.4|6
1642643000000|2022-01-20 01:43:20|8500.7|8497.9|8500.7|8497.9|8501.1|8498.3|8500.2|8497.4|4
1642643010000|2022-01-20 01:43:30|8501.1|8498.3|8505.1|8502.3|8507.6|8503.3|8500.2|8497.4|400
1642643020000|2022-01-20 01:43:40|8504.7|8501.9|8506.2|8503.4|8510.1|8504.9|8503.1|8500.1|190
1642643030000|2022-01-20 01:43:50|8506.1|8503.3|8506.1|8503.3|8507.1|8504.3|8505.2|8502.4|41
1642643040000|2022-01-20 01:44:00|8506.2|8503.4|8507.1|8504.3|8507.1|8504.3|8505.7|8502.9|12
1642643050000|2022-01-20 01:44:10|8507.2|8504.4|8507.1|8504.3|8509.1|8506.3|8507.1|8504.3|10
1642643060000|2022-01-20 01:44:20|8507.2|8504.4|8506.2|8503.4|8507.6|8504.8|8506.1|8503.3|11
1642643070000|2022-01-20 01:44:30|8506.1|8503.3|8506.1|8503.3|8508.1|8505.3|8505.6|8502.8|20
1642643080000|2022-01-20 01:44:40|8505.2|8502.4|8506.2|8503.4|8506.2|8503.4|8505.1|8502.3|5
1642643090000|2022-01-20 01:44:50|8505.7|8502.9|8506.1|8503.3|8506.7|8503.9|8505.2|8502.4|35
1642643100000|2022-01-20 01:45:00|8505.7|8502.9|8507.1|8504.3|8507.1|8504.3|8505.6|8502.8|13
1642643110000|2022-01-20 01:45:10|8508.6|8505.8|8507.1|8504.3|8508.6|8505.8|8507.1|8504.3|14
1642643120000|2022-01-20 01:45:20|8507.6|8504.8|8509.1|8506.3|8510.1|8507.3|8507.1|8504.3|37
1642643130000|2022-01-20 01:45:30|8508.2|8505.4|8509.6|8506.8|8510.1|8507.3|8508.1|8505.3|25
1642643140000|2022-01-20 01:45:40|8509.1|8506.3|8509.1|8506.3|8511.1|8508.3|8508.1|8505.3|57
1642643150000|2022-01-20 01:45:50|8508.2|8505.4|8509.1|8506.3|8509.1|8506.3|8508.1|8505.3|16
1642643160000|2022-01-20 01:46:00|8510.1|8507.3|8511.1|8508.3|8512.1|8509.3|8510.1|8507.3|36
1642643170000|2022-01-20 01:46:10|8510.2|8507.4|8511.1|8508.3|8512.1|8509.3|8510.1|8507.3|14
1642643180000|2022-01-20 01:46:20|8511.6|8508.8|8511.1|8508.3|8512.1|8509.3|8511.1|8508.3|16
1642643190000|2022-01-20 01:46:30|8511.6|8508.8|8512.1|8509.3|8512.1|8509.3|8511.1|8508.3|14
1642643200000|2022-01-20 01:46:40|8510.6|8507.8|8510.6|8507.8|8511.1|8508.3|8510.1|8507.3|18
1642643210000|2022-01-20 01:46:50|8511.1|8508.3|8512.1|8509.3|8512.1|8509.3|8510.1|8507.3|9
1642643220000|2022-01-20 01:47:00|8513.1|8510.3|8512.1|8509.3|8513.1|8510.3|8512.1|8509.3|26
1642643230000|2022-01-20 01:47:10|8511.6|8508.8|8510.6|8507.8|8511.6|8508.8|8510.6|8507.8|9
1642643240000|2022-01-20 01:47:20|8511.1|8508.3|8508.1|8505.3|8511.1|8508.3|8507.6|8504.8|27
1642643250000|2022-01-20 01:47:30|8507.1|8504.3|8506.6|8503.8|8508.1|8505.3|8505.1|8502.3|42
1642643260000|2022-01-20 01:47:40|8507.1|8504.3|8507.6|8504.8|8508.1|8505.3|8507.1|8504.3|17
1642643270000|2022-01-20 01:47:50|8508.1|8505.3|8506.1|8503.3|8508.1|8505.3|8506.1|8503.3|3
1642643280000|2022-01-20 01:48:00|8506.6|8503.8|8509.1|8506.3|8509.6|8506.8|8506.1|8503.3|23
1642643290000|2022-01-20 01:48:10|8509.6|8506.8|8510.6|8507.8|8511.1|8508.3|8509.6|8506.8|18
1642643300000|2022-01-20 01:48:20|8510.1|8507.3|8510.6|8507.8|8510.6|8507.8|8509.1|8506.3|17
1642643310000|2022-01-20 01:48:30|8510.1|8507.3|8508.6|8505.8|8510.6|8507.8|8508.1|8505.3|6
1642643320000|2022-01-20 01:48:40|8509.1|8506.3|8507.1|8504.3|8509.1|8506.3|8507.1|8504.3|10
1642643330000|2022-01-20 01:48:50|8507.6|8504.8|8509.1|8506.3|8509.1|8506.3|8507.6|8504.8|7
1642643340000|2022-01-20 01:49:00|8510.1|8507.3|8507.1|8504.3|8510.1|8507.3|8506.6|8503.8|34
1642643350000|2022-01-20 01:49:10|8506.2|8503.4|8507.1|8504.3|8507.1|8504.3|8506.1|8503.3|8
1642643360000|2022-01-20 01:49:20|8506.6|8503.8|8504.6|8501.8|8506.6|8503.8|8504.2|8501.4|22
1642643370000|2022-01-20 01:49:30|8504.1|8501.3|8506.1|8503.3|8507.1|8504.3|8504.1|8501.3|21
1642643380000|2022-01-20 01:49:40|8505.6|8502.8|8506.1|8503.3|8506.1|8503.3|8505.6|8502.8|7
1642643390000|2022-01-20 01:49:50|8505.1|8502.3|8505.6|8502.8|8505.6|8502.8|8504.7|8501.9|8
1642643400000|2022-01-20 01:50:00|8505.2|8502.4|8507.1|8504.3|8507.1|8504.3|8504.6|8501.8|3
1642643410000|2022-01-20 01:50:10|8506.6|8503.8|8504.1|8501.3|8506.6|8503.8|8504.1|8501.3|14
1642643420000|2022-01-20 01:50:20|8504.6|8501.8|8504.1|8501.3|8504.6|8501.8|8503.1|8500.3|10
1642643430000|2022-01-20 01:50:30|8504.6|8501.8|8504.6|8501.8|8504.6|8501.8|8504.1|8501.3|3
1642643440000|2022-01-20 01:50:40|8504.1|8501.3|8504.1|8501.3|8504.6|8501.8|8504.1|8501.3|2
1642643450000|2022-01-20 01:50:50|8503.6|8500.8|8502.1|8499.3|8503.6|8500.8|8502.1|8499.3|10
1642643460000|2022-01-20 01:51:00|8502.6|8499.8|8504.1|8501.3|8505.1|8502.3|8502.6|8499.8|26
1642643470000|2022-01-20 01:51:10|8504.6|8501.8|8503.6|8500.8|8504.6|8501.8|8503.1|8500.3|9
1642643480000|2022-01-20 01:51:20|8504.1|8501.3|8504.1|8501.3|8504.6|8501.8|8504.1|8501.3|0
1642643490000|2022-01-20 01:51:30|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|3
1642643500000|2022-01-20 01:51:40|8506.1|8503.3|8506.1|8503.3|8506.1|8503.3|8506.1|8503.3|5
1642643510000|2022-01-20 01:51:50|8507.1|8504.3|8506.1|8503.3|8507.1|8504.3|8506.1|8503.3|10
1642643520000|2022-01-20 01:52:00|8507.1|8504.3|8509.1|8506.3|8509.1|8506.3|8506.2|8503.4|21
1642643530000|2022-01-20 01:52:10|8510.1|8507.3|8509.6|8506.8|8510.1|8507.3|8509.1|8506.3|15
1642643540000|2022-01-20 01:52:20|8509.1|8506.3|8509.1|8506.3|8510.1|8507.3|8509.1|8506.3|9
1642643550000|2022-01-20 01:52:30|8509.6|8506.8|8509.1|8506.3|8509.6|8506.8|8509.1|8506.3|3
1642643560000|2022-01-20 01:52:40|8510.1|8507.3|8510.6|8507.8|8511.1|8508.3|8510.1|8507.3|16
1642643570000|2022-01-20 01:52:50|8510.1|8507.3|8511.1|8508.3|8511.1|8508.3|8510.1|8507.3|5
1642643580000|2022-01-20 01:53:00|8510.1|8507.3|8512.1|8509.3|8512.1|8509.3|8510.1|8507.3|21
1642643590000|2022-01-20 01:53:10|8511.1|8508.3|8508.1|8505.3|8511.1|8508.3|8508.1|8505.3|14
1642643600000|2022-01-20 01:53:20|8507.6|8504.8|8508.1|8505.3|8508.1|8505.3|8507.6|8504.8|1
1642643610000|2022-01-20 01:53:30|||||||||1
1642643620000|2022-01-20 01:53:40|8507.1|8504.3|8506.6|8503.8|8507.1|8504.3|8506.6|8503.8|9
1642643630000|2022-01-20 01:53:50|8505.7|8502.9|8505.1|8502.3|8507.1|8504.3|8505.1|8502.3|19
1642643640000|2022-01-20 01:54:00|8506.1|8503.3|8506.1|8503.3|8507.1|8504.3|8506.1|8503.3|19
1642643650000|2022-01-20 01:54:10|8506.6|8503.8|8505.1|8502.3|8506.6|8503.8|8505.1|8502.3|7
1642643660000|2022-01-20 01:54:20|8506.1|8503.3|8506.1|8503.3|8507.1|8504.3|8506.1|8503.3|12
1642643670000|2022-01-20 01:54:30|||||||||2
1642643680000|2022-01-20 01:54:40|8507.1|8504.3|8506.6|8503.8|8507.1|8504.3|8506.6|8503.8|6
1642643690000|2022-01-20 01:54:50|8507.1|8504.3|8507.1|8504.3|8507.1|8504.3|8507.1|8504.3|1
1642643710000|2022-01-20 01:55:10|8506.1|8503.3|8506.1|8503.3|8506.6|8503.8|8506.1|8503.3|7
1642643720000|2022-01-20 01:55:20|8506.6|8503.8|8506.1|8503.3|8506.6|8503.8|8505.6|8502.8|20
1642643730000|2022-01-20 01:55:30|8507.1|8504.3|8507.6|8504.8|8507.6|8504.8|8507.1|8504.3|2
1642643740000|2022-01-20 01:55:40|8508.1|8505.3|8509.6|8506.8|8510.1|8507.3|8508.1|8505.3|22
1642643750000|2022-01-20 01:55:50|8509.1|8506.3|8508.1|8505.3|8510.1|8507.3|8508.1|8505.3|25
1642643760000|2022-01-20 01:56:00|8508.6|8505.8|8510.1|8507.3|8510.1|8507.3|8508.6|8505.8|3
1642643770000|2022-01-20 01:56:10|8509.6|8506.8|8509.1|8506.3|8509.6|8506.8|8509.1|8506.3|2
1642643780000|2022-01-20 01:56:20|8509.6|8506.8|8507.1|8504.3|8510.1|8507.3|8507.1|8504.3|16
1642643790000|2022-01-20 01:56:30|8508.1|8505.3|8507.6|8504.8|8508.1|8505.3|8507.1|8504.3|2
1642643800000|2022-01-20 01:56:40|8507.1|8504.3|8507.1|8504.3|8508.1|8505.3|8506.1|8503.3|9
1642643810000|2022-01-20 01:56:50|8507.6|8504.8|8508.1|8505.3|8508.1|8505.3|8507.1|8504.3|8
1642643820000|2022-01-20 01:57:00|8507.6|8504.8|8507.6|8504.8|8508.1|8505.3|8507.6|8504.8|4
1642643830000|2022-01-20 01:57:10|8507.1|8504.3|8507.1|8504.3|8507.6|8504.8|8507.1|8504.3|0
1642643840000|2022-01-20 01:57:20|8507.6|8504.8|8507.1|8504.3|8508.1|8505.3|8506.6|8503.8|4
1642643850000|2022-01-20 01:57:30|8507.6|8504.8|8507.1|8504.3|8507.6|8504.8|8507.1|8504.3|6
1642643860000|2022-01-20 01:57:40|8506.1|8503.3|8506.1|8503.3|8506.1|8503.3|8505.1|8502.3|7
1642643870000|2022-01-20 01:57:50|8505.1|8502.3|8505.1|8502.3|8505.6|8502.8|8505.1|8502.3|4
1642643880000|2022-01-20 01:58:00|8505.6|8502.8|8507.1|8504.3|8507.6|8504.8|8505.6|8502.8|6
1642643890000|2022-01-20 01:58:10|8506.6|8503.8|8506.1|8503.3|8506.6|8503.8|8506.1|8503.3|1
1642643900000|2022-01-20 01:58:20|8507.1|8504.3|8506.1|8503.3|8507.1|8504.3|8505.6|8502.8|14
1642643910000|2022-01-20 01:58:30|8505.6|8502.8|8505.1|8502.3|8505.6|8502.8|8505.1|8502.3|6
1642643920000|2022-01-20 01:58:40|8506.1|8503.3|8506.1|8503.3|8506.1|8503.3|8505.6|8502.8|3
1642643940000|2022-01-20 01:59:00|8505.1|8502.3|8505.1|8502.3|8507.1|8504.3|8505.1|8502.3|55
1642643950000|2022-01-20 01:59:10|8505.6|8502.8|8503.1|8500.3|8505.6|8502.8|8502.1|8499.3|65
1642643960000|2022-01-20 01:59:20|8502.1|8499.3|8501.1|8498.3|8502.1|8499.3|8500.6|8497.8|21
1642643970000|2022-01-20 01:59:30|8500.6|8497.8|8502.1|8499.3|8502.1|8499.3|8500.1|8497.3|20
1642643980000|2022-01-20 01:59:40|8501.6|8498.8|8501.1|8498.3|8501.6|8498.8|8500.6|8497.8|17
1642643990000|2022-01-20 01:59:50|8502.1|8499.3|8501.1|8498.3|8502.1|8499.3|8501.1|8498.3|10
1642644000000|2022-01-20 02:00:00|8500.1|8497.3|8502.6|8499.8|8502.6|8499.8|8499.1|8496.3|58
1642644010000|2022-01-20 02:00:10|8502.1|8499.3|8506.1|8503.3|8506.6|8503.8|8502.1|8499.3|22
1642644020000|2022-01-20 02:00:20|8507.1|8504.3|8506.1|8503.3|8507.1|8504.3|8506.1|8503.3|1
1642644030000|2022-01-20 02:00:30|8505.6|8502.8|8508.6|8505.8|8508.6|8505.8|8505.6|8502.8|20
1642644040000|2022-01-20 02:00:40|8508.1|8505.3|8510.1|8507.3|8510.1|8507.3|8508.1|8505.3|15
1642644050000|2022-01-20 02:00:50|8509.1|8506.3|8508.6|8505.8|8510.1|8507.3|8508.1|8505.3|19
1642644060000|2022-01-20 02:01:00|8508.1|8505.3|8508.1|8505.3|8509.1|8506.3|8507.1|8504.3|25
1642644070000|2022-01-20 02:01:10|8508.6|8505.8|8510.1|8507.3|8510.1|8507.3|8508.1|8505.3|22
1642644080000|2022-01-20 02:01:20|8510.6|8507.8|8510.1|8507.3|8510.6|8507.8|8509.1|8506.3|24
1642644090000|2022-01-20 02:01:30|8510.6|8507.8|8509.6|8506.8|8510.6|8507.8|8509.6|8506.8|0
1642644100000|2022-01-20 02:01:40|8510.1|8507.3|8512.1|8509.3|8512.1|8509.3|8509.1|8506.3|19
1642644110000|2022-01-20 02:01:50|8513.1|8510.3|8516.1|8513.3|8516.1|8513.3|8513.1|8510.3|255
1642644120000|2022-01-20 02:02:00|8517.1|8514.3|8520.6|8517.8|8520.6|8517.8|8516.1|8513.3|213
1642644130000|2022-01-20 02:02:10|8521.1|8518.3|8524.1|8521.3|8524.1|8521.3|8521.1|8518.3|296
1642644140000|2022-01-20 02:02:20|8523.6|8520.8|8522.1|8519.3|8524.1|8521.3|8521.1|8518.3|44
1642644150000|2022-01-20 02:02:30|8521.6|8518.8|8522.1|8519.3|8522.1|8519.3|8521.1|8518.3|56
1642644160000|2022-01-20 02:02:40|8521.1|8518.3|8523.1|8520.3|8524.1|8521.3|8521.1|8518.3|41
1642644170000|2022-01-20 02:02:50|8522.6|8519.8|8521.1|8518.3|8522.6|8519.8|8521.1|8518.3|14
1642644180000|2022-01-20 02:03:00|8520.6|8517.8|8519.1|8516.3|8521.1|8518.3|8519.1|8516.3|117
1642644190000|2022-01-20 02:03:10|8518.1|8515.3|8520.1|8517.3|8520.6|8517.8|8518.1|8515.3|70
1642644200000|2022-01-20 02:03:20|8519.6|8516.8|8520.1|8517.3|8520.1|8517.3|8519.6|8516.8|3
1642644210000|2022-01-20 02:03:30|8520.6|8517.8|8519.6|8516.8|8521.1|8518.3|8519.6|8516.8|17
1642644220000|2022-01-20 02:03:40|8519.1|8516.3|8521.1|8518.3|8521.6|8518.8|8519.1|8516.3|28
1642644230000|2022-01-20 02:03:50|8522.1|8519.3|8521.1|8518.3|8522.1|8519.3|8521.1|8518.3|31
1642644240000|2022-01-20 02:04:00|8522|8519.2|8525.1|8522.3|8525.1|8522.3|8521.6|8518.8|81
1642644250000|2022-01-20 02:04:10|||||||||29
1642644260000|2022-01-20 02:04:20|8526|8523.2|8523.1|8520.3|8526|8523.2|8523.1|8520.3|64
1642644270000|2022-01-20 02:04:30|8522.6|8519.8|8523.1|8520.3|8523.1|8520.3|8522.1|8519.3|8
1642644280000|2022-01-20 02:04:40|8524|8521.2|8523.1|8520.3|8524.1|8521.3|8522.1|8519.3|28
1642644290000|2022-01-20 02:04:50|8523.6|8520.8|8523.1|8520.3|8524.1|8521.3|8522.1|8519.3|30
1642644300000|2022-01-20 02:05:00|8522.1|8519.3|8524|8521.2|8524.1|8521.3|8522.1|8519.3|18
1642644310000|2022-01-20 02:05:10|8524.1|8521.3|8523.1|8520.3|8524.1|8521.3|8523.1|8520.3|8
1642644320000|2022-01-20 02:05:20|8522.1|8519.3|8521.1|8518.3|8523.1|8520.3|8520.6|8517.8|27
1642644330000|2022-01-20 02:05:30|8520.6|8517.8|8519.1|8516.3|8521.6|8518.8|8519.1|8516.3|23
1642644340000|2022-01-20 02:05:40|8519|8516.2|8520.1|8517.3|8521.1|8518.3|8519|8516.2|46
1642644350000|2022-01-20 02:05:50|8519.1|8516.3|8519.1|8516.3|8519.1|8516.3|8518.1|8515.3|13
1642644360000|2022-01-20 02:06:00|8520|8517.2|8520.1|8517.3|8520.1|8517.3|8519.1|8516.3|8
1642644370000|2022-01-20 02:06:10|8519.1|8516.3|8519.1|8516.3|8520|8517.2|8519.1|8516.3|12
1642644380000|2022-01-20 02:06:20|8519.6|8516.8|8519.1|8516.3|8519.6|8516.8|8518.6|8515.8|7
1642644390000|2022-01-20 02:06:30|8518.6|8515.8|8518.6|8515.8|8519.1|8516.3|8518.6|8515.8|3
1642644400000|2022-01-20 02:06:40|8519.1|8516.3|8519.1|8516.3|8519.1|8516.3|8518.1|8515.3|3
1642644410000|2022-01-20 02:06:50|8519.6|8516.8|8519.6|8516.8|8520.1|8517.3|8519.6|8516.8|4
1642644420000|2022-01-20 02:07:00|8519.1|8516.3|8521.6|8518.8|8521.6|8518.8|8518.6|8515.8|8
1642644430000|2022-01-20 02:07:10|8521.1|8518.3|8521.6|8518.8|8521.6|8518.8|8521.1|8518.3|4
1642644440000|2022-01-20 02:07:20|8522|8519.2|8523.1|8520.3|8523.1|8520.3|8521.1|8518.3|13
1642644450000|2022-01-20 02:07:30|8523.5|8520.7|8523.6|8520.8|8524.1|8521.3|8523.5|8520.7|7
1642644460000|2022-01-20 02:07:40|8524|8521.2|8523.1|8520.3|8524.1|8521.3|8522.1|8519.3|39
1642644470000|2022-01-20 02:07:50|8524|8521.2|8524.1|8521.3|8524.1|8521.3|8523.1|8520.3|6
1642644480000|2022-01-20 02:08:00|8523.6|8520.8|8522.6|8519.8|8524.1|8521.3|8522.1|8519.3|14
1642644490000|2022-01-20 02:08:10|8523|8520.2|8522.1|8519.3|8523.1|8520.3|8522.1|8519.3|2
1642644500000|2022-01-20 02:08:20|8521.6|8518.8|8522.1|8519.3|8522.1|8519.3|8520.1|8517.3|20
1642644510000|2022-01-20 02:08:30|8523|8520.2|8523.1|8520.3|8523.1|8520.3|8522.1|8519.3|13
1642644520000|2022-01-20 02:08:40|8523.6|8520.8|8522.1|8519.3|8523.6|8520.8|8522.1|8519.3|8
1642644530000|2022-01-20 02:08:50|8521.6|8518.8|8522.1|8519.3|8522.6|8519.8|8521.6|8518.8|3
1642644540000|2022-01-20 02:09:00|8523|8520.2|8523.1|8520.3|8524.1|8521.3|8522.1|8519.3|24
1642644550000|2022-01-20 02:09:10|8522.6|8519.8|8521.1|8518.3|8522.6|8519.8|8521.1|8518.3|13
1642644570000|2022-01-20 02:09:30|8521.6|8518.8|8523.1|8520.3|8524|8521.2|8521.6|8518.8|29
1642644580000|2022-01-20 02:09:40|8523.6|8520.8|8524.1|8521.3|8524.1|8521.3|8523.6|8520.8|8
1642644590000|2022-01-20 02:09:50|8523.6|8520.8|8523.1|8520.3|8523.6|8520.8|8522.6|8519.8|3
1642644600000|2022-01-20 02:10:00|8524.1|8521.3|8525.1|8522.3|8525.1|8522.3|8524.1|8521.3|12
1642644610000|2022-01-20 02:10:10|8525.6|8522.8|8527.1|8524.3|8527.1|8524.3|8525.6|8522.8|8
1642644620000|2022-01-20 02:10:20|8526.6|8523.8|8526.1|8523.3|8529|8526.2|8526.1|8523.3|112
1642644630000|2022-01-20 02:10:30|8526.6|8523.8|8526.6|8523.8|8526.6|8523.8|8526.1|8523.3|12
1642644640000|2022-01-20 02:10:40|8527.1|8524.3|8522.6|8519.8|8527.1|8524.3|8522.1|8519.3|96
1642644650000|2022-01-20 02:10:50|8523.1|8520.3|8523.1|8520.3|8523.6|8520.8|8522.1|8519.3|21
1642644660000|2022-01-20 02:11:00|8522.1|8519.3|8523.1|8520.3|8523.1|8520.3|8522.1|8519.3|10
1642644670000|2022-01-20 02:11:10|8524|8521.2|8524|8521.2|8524|8521.2|8524|8521.2|4
1642644680000|2022-01-20 02:11:20|8523.6|8520.8|8523.6|8520.8|8525|8522.2|8523.5|8520.7|26
1642644690000|2022-01-20 02:11:30|8524|8521.2|8527.1|8524.3|8528|8525.2|8524|8521.2|17
1642644700000|2022-01-20 02:11:40|8527.5|8524.7|8527.1|8524.3|8528|8525.2|8527.1|8524.3|10
1642644710000|2022-01-20 02:11:50|8526.6|8523.8|8526.1|8523.3|8526.6|8523.8|8526.1|8523.3|6
1642644720000|2022-01-20 02:12:00|8526.5|8523.7|8527.1|8524.3|8527.1|8524.3|8526.1|8523.3|11
1642644730000|2022-01-20 02:12:10|8528.1|8525.3|8528.1|8525.3|8528.1|8525.3|8528.1|8525.3|13
1642644740000|2022-01-20 02:12:20|8529|8526.2|8529|8526.2|8530|8527.2|8529|8526.2|17
1642644750000|2022-01-20 02:12:30|8528.1|8525.3|8527.5|8524.7|8528.1|8525.3|8527.5|8524.7|6
1642644760000|2022-01-20 02:12:40|8528|8525.2|8527.5|8524.7|8528|8525.2|8526.5|8523.7|13
1642644770000|2022-01-20 02:12:50|8527|8524.2|8526.6|8523.8|8528|8525.2|8526.6|8523.8|9
1642644780000|2022-01-20 02:13:00|8527.1|8524.3|8527|8524.2|8527.1|8524.3|8526.1|8523.3|9
1642644790000|2022-01-20 02:13:10|8526.1|8523.3|8526.1|8523.3|8527|8524.2|8526.1|8523.3|7
1642644800000|2022-01-20 02:13:20|8526.5|8523.7|8526.1|8523.3|8526.5|8523.7|8526.1|8523.3|5
1642644810000|2022-01-20 02:13:30|||||||||2
1642644820000|2022-01-20 02:13:40|8526.5|8523.7|8526.1|8523.3|8527.1|8524.3|8526.1|8523.3|10
1642644830000|2022-01-20 02:13:50|8526.5|8523.7|8527.1|8524.3|8527.1|8524.3|8526.5|8523.7|1
1642644840000|2022-01-20 02:14:00|8526.6|8523.8|8526.1|8523.3|8527.1|8524.3|8526.1|8523.3|4
1642644850000|2022-01-20 02:14:10|8527|8524.2|8525.1|8522.3|8527|8524.2|8524.5|8521.7|40
1642644860000|2022-01-20 02:14:20|8524.5|8521.7|8524.1|8521.3|8525.5|8522.7|8524.1|8521.3|19
1642644870000|2022-01-20 02:14:30|8524.5|8521.7|8525|8522.2|8525|8522.2|8524.1|8521.3|2
1642644880000|2022-01-20 02:14:40|8524.1|8521.3|8523|8520.2|8524.1|8521.3|8522.1|8519.3|34
1642644890000|2022-01-20 02:14:50|8522.6|8519.8|8522.1|8519.3|8523.1|8520.3|8522|8519.2|13
1642644900000|2022-01-20 02:15:00|8522.5|8519.7|8521|8518.2|8522.6|8519.8|8520.1|8517.3|27
1642644910000|2022-01-20 02:15:10|8520.6|8517.8|8521|8518.2|8521|8518.2|8518.1|8515.3|37
1642644920000|2022-01-20 02:15:20|8521.1|8518.3|8520.5|8517.7|8521.1|8518.3|8520.5|8517.7|3
1642644930000|2022-01-20 02:15:30|8520.6|8517.8|8521|8518.2|8521|8518.2|8520.1|8517.3|2
1642644940000|2022-01-20 02:15:40|8520.1|8517.3|8521.1|8518.3|8521.1|8518.3|8520.1|8517.3|4
1642644950000|2022-01-20 02:15:50|||||||||2
1642644960000|2022-01-20 02:16:00|8522|8519.2|8522|8519.2|8522|8519.2|8521.6|8518.8|7
1642644970000|2022-01-20 02:16:10|8522.1|8519.3|8521.5|8518.7|8522.1|8519.3|8521.5|8518.7|5
1642644980000|2022-01-20 02:16:20|8522|8519.2|8524|8521.2|8524|8521.2|8521|8518.2|16
1642644990000|2022-01-20 02:16:30|8524.1|8521.3|8524.1|8521.3|8525.1|8522.3|8523.6|8520.8|14
1642645000000|2022-01-20 02:16:40|8524|8521.2|8524|8521.2|8524|8521.2|8523.1|8520.3|4
1642645010000|2022-01-20 02:16:50|8524.1|8521.3|8524.6|8521.8|8524.6|8521.8|8524.1|8521.3|2
1642645020000|2022-01-20 02:17:00|8524.5|8521.7|8524.6|8521.8|8525.1|8522.3|8524.1|8521.3|5
1642645030000|2022-01-20 02:17:10|8525|8522.2|8525.1|8522.3|8526|8523.2|8525|8522.2|24
1642645040000|2022-01-20 02:17:20|8526|8523.2|8525.1|8522.3|8526.1|8523.3|8525.1|8522.3|4
1642645050000|2022-01-20 02:17:30|8524.6|8521.8|8524.5|8521.7|8525|8522.2|8524.5|8521.7|7
1642645060000|2022-01-20 02:17:40|8525|8522.2|8526|8523.2|8526|8523.2|8525|8522.2|1
1642645070000|2022-01-20 02:17:50|8525.6|8522.8|8526|8523.2|8526|8523.2|8525.1|8522.3|10
1642645080000|2022-01-20 02:18:00|8526.5|8523.7|8526.5|8523.7|8526.5|8523.7|8526.5|8523.7|2
1642645090000|2022-01-20 02:18:10|8526|8523.2|8526.5|8523.7|8527|8524.2|8526|8523.2|4
1642645100000|2022-01-20 02:18:20|8526.1|8523.3|8525.1|8522.3|8526.5|8523.7|8525.1|8522.3|4
1642645110000|2022-01-20 02:18:30|8525|8522.2|8525.5|8522.7|8526|8523.2|8525|8522.2|14
1642645120000|2022-01-20 02:18:40|8526|8523.2|8525|8522.2|8526|8523.2|8525|8522.2|2
1642645130000|2022-01-20 02:18:50|8524.5|8521.7|8524.5|8521.7|8525|8522.2|8524|8521.2|6
1642645140000|2022-01-20 02:19:00|8524|8521.2|8525|8522.2|8525|8522.2|8522|8519.2|31
1642645150000|2022-01-20 02:19:10|8525.5|8522.7|8525|8522.2|8525.5|8522.7|8525|8522.2|9
1642645160000|2022-01-20 02:19:20|8525.5|8522.7|8526.5|8523.7|8526.5|8523.7|8525.5|8522.7|15
1642645170000|2022-01-20 02:19:30|8526|8523.2|8526.5|8523.7|8526.5|8523.7|8526|8523.2|2
1642645180000|2022-01-20 02:19:40|8527|8524.2|8526.5|8523.7|8527|8524.2|8526|8523.2|4
1642645190000|2022-01-20 02:19:50|8526|8523.2|8526|8523.2|8526.5|8523.7|8526|8523.2|1
1642645200000|2022-01-20 02:20:00|8527|8524.2|8527|8524.2|8527|8524.2|8527|8524.2|3
1642645210000|2022-01-20 02:20:10|8528|8525.2|8526|8523.2|8528|8525.2|8526|8523.2|25
1642645220000|2022-01-20 02:20:20|8526.5|8523.7|8526.5|8523.7|8526.5|8523.7|8526.5|8523.7|1
1642645230000|2022-01-20 02:20:30|8527|8524.2|8527|8524.2|8527|8524.2|8526|8523.2|4
1642645240000|2022-01-20 02:20:40|8526.5|8523.7|8522.5|8519.7|8526.5|8523.7|8522|8519.2|18
1642645250000|2022-01-20 02:20:50|8523|8520.2|8521|8518.2|8523|8520.2|8521|8518.2|13
1642645260000|2022-01-20 02:21:00|8521.5|8518.7|8521|8518.2|8522|8519.2|8520.5|8517.7|12
1642645270000|2022-01-20 02:21:10|8520.5|8517.7|8520.5|8517.7|8520.5|8517.7|8519|8516.2|19
1642645280000|2022-01-20 02:21:20|8520|8517.2|8521|8518.2|8521|8518.2|8520|8517.2|2
1642645290000|2022-01-20 02:21:30|8521.5|8518.7|8521.5|8518.7|8522|8519.2|8521|8518.2|6
1642645300000|2022-01-20 02:21:40|8522|8519.2|8521|8518.2|8522.5|8519.7|8521|8518.2|0
1642645310000|2022-01-20 02:21:50|8521.5|8518.7|8521|8518.2|8521.5|8518.7|8521|8518.2|1
1642645320000|2022-01-20 02:22:00|8521.5|8518.7|8523|8520.2|8523.5|8520.7|8521|8518.2|2
1642645330000|2022-01-20 02:22:10|8522.5|8519.7|8522.5|8519.7|8523|8520.2|8522|8519.2|6
1642645340000|2022-01-20 02:22:20|8523|8520.2|8522.5|8519.7|8523|8520.2|8522.5|8519.7|1
1642645350000|2022-01-20 02:22:30|8523|8520.2|8523|8520.2|8523.5|8520.7|8522.5|8519.7|5
1642645360000|2022-01-20 02:22:40|8522.6|8519.8|8522.5|8519.7|8522.6|8519.8|8522|8519.2|2
1642645370000|2022-01-20 02:22:50|8523|8520.2|8523|8520.2|8523|8520.2|8522.5|8519.7|0
1642645380000|2022-01-20 02:23:00|8524|8521.2|8525|8522.2|8525.5|8522.7|8524|8521.2|12
1642645390000|2022-01-20 02:23:10|8526|8523.2|8524.5|8521.7|8526|8523.2|8524|8521.2|10
1642645400000|2022-01-20 02:23:20|8524|8521.2|8524.5|8521.7|8524.5|8521.7|8524|8521.2|0
1642645410000|2022-01-20 02:23:30|8524|8521.2|8525|8522.2|8525.5|8522.7|8524|8521.2|0
1642645420000|2022-01-20 02:23:40|||||||||1
1642645430000|2022-01-20 02:23:50|8525.5|8522.7|8525|8522.2|8525.5|8522.7|8525|8522.2|2
1642645440000|2022-01-20 02:24:00|8525.5|8522.7|8525.5|8522.7|8525.5|8522.7|8525|8522.2|2
1642645450000|2022-01-20 02:24:10|8526|8523.2|8525.5|8522.7|8526|8523.2|8525|8522.2|1
1642645460000|2022-01-20 02:24:20|8525|8522.2|8525.5|8522.7|8525.5|8522.7|8525|8522.2|0
1642645470000|2022-01-20 02:24:30|8525.1|8522.3|8525|8522.2|8525.5|8522.7|8525|8522.2|2
1642645480000|2022-01-20 02:24:40|8525.5|8522.7|8526|8523.2|8526|8523.2|8525.5|8522.7|3
1642645490000|2022-01-20 02:24:50|8525.6|8522.8|8526.5|8523.7|8527|8524.2|8525.5|8522.7|10
1642645500000|2022-01-20 02:25:00|8526|8523.2|8526.5|8523.7|8526.5|8523.7|8525.5|8522.7|7
1642645510000|2022-01-20 02:25:10|8527|8524.2|8525|8522.2|8527|8524.2|8525|8522.2|2
1642645520000|2022-01-20 02:25:20|8525.5|8522.7|8525.5|8522.7|8525.5|8522.7|8525.5|8522.7|1
1642645530000|2022-01-20 02:25:30|8525|8522.2|8524.5|8521.7|8525.5|8522.7|8524|8521.2|1
1642645540000|2022-01-20 02:25:40|8524|8521.2|8524|8521.2|8524|8521.2|8523|8520.2|5
1642645560000|2022-01-20 02:26:00|8523.1|8520.3|8524|8521.2|8524|8521.2|8523|8520.2|6
1642645570000|2022-01-20 02:26:10|||||||||5
1642645590000|2022-01-20 02:26:30|||||||||2
1642645600000|2022-01-20 02:26:40|8524.5|8521.7|8524.5|8521.7|8524.5|8521.7|8524|8521.2|3
1642645610000|2022-01-20 02:26:50|8524|8521.2|8523|8520.2|8524|8521.2|8523|8520.2|3
1642645620000|2022-01-20 02:27:00|8523.5|8520.7|8524|8521.2|8524|8521.2|8523|8520.2|7
1642645630000|2022-01-20 02:27:10|8523.5|8520.7|8524|8521.2|8524|8521.2|8523.5|8520.7|1
1642645640000|2022-01-20 02:27:20|8523.5|8520.7|8523|8520.2|8524|8521.2|8523|8520.2|1
1642645650000|2022-01-20 02:27:30|8523.5|8520.7|8523|8520.2|8523.5|8520.7|8523|8520.2|4
1642645660000|2022-01-20 02:27:40|8527.5|8524.7|8528|8525.2|8529|8526.2|8527.5|8524.7|39
1642645670000|2022-01-20 02:27:50|8534.5|8531.7|8534|8531.2|8535|8532.2|8533.5|8530.7|89
1642645680000|2022-01-20 02:28:00|8533.5|8530.7|8533|8530.2|8534|8531.2|8533|8530.2|14
1642645690000|2022-01-20 02:28:10|8533.5|8530.7|8533|8530.2|8533.5|8530.7|8533|8530.2|7
1642645700000|2022-01-20 02:28:20|8532.5|8529.7|8534|8531.2|8534|8531.2|8532.5|8529.7|34
1642645710000|2022-01-20 02:28:30|8533|8530.2|8533|8530.2|8533.5|8530.7|8533|8530.2|19
1642645720000|2022-01-20 02:28:40|8532|8529.2|8532.5|8529.7|8532.5|8529.7|8532|8529.2|10
1642645730000|2022-01-20 02:28:50|8532|8529.2|8532|8529.2|8532|8529.2|8532|8529.2|1
1642645740000|2022-01-20 02:29:00|8533|8530.2|8533|8530.2|8533|8530.2|8533|8530.2|12
1642645750000|2022-01-20 02:29:10|8533.5|8530.7|8535|8532.2|8536|8533.2|8533.5|8530.7|39
1642645760000|2022-01-20 02:29:20|8534.5|8531.7|8533.5|8530.7|8535|8532.2|8533|8530.2|9
1642645770000|2022-01-20 02:29:30|8534|8531.2|8533|8530.2|8534|8531.2|8532.5|8529.7|8
1642645780000|2022-01-20 02:29:40|||||||||1
1642645790000|2022-01-20 02:29:50|8534|8531.2|8534|8531.2|8534|8531.2|8533.5|8530.7|7
1642645800000|2022-01-20 02:30:00|8534.5|8531.7|8536|8533.2|8536|8533.2|8534|8531.2|48
1642645810000|2022-01-20 02:30:10|8535.5|8532.7|8536|8533.2|8536|8533.2|8535|8532.2|46
1642645820000|2022-01-20 02:30:20|8535|8532.2|8534|8531.2|8536|8533.2|8534|8531.2|21
1642645830000|2022-01-20 02:30:30|8533.5|8530.7|8534.5|8531.7|8534.5|8531.7|8533|8530.2|12
1642645840000|2022-01-20 02:30:40|8534|8531.2|8535.5|8532.7|8536|8533.2|8534|8531.2|23
1642645850000|2022-01-20 02:30:50|8535|8532.2|8535|8532.2|8536|8533.2|8535|8532.2|6
1642645860000|2022-01-20 02:31:00|8535.5|8532.7|8536.5|8533.7|8536.5|8533.7|8535|8532.2|12
1642645870000|2022-01-20 02:31:10|8536|8533.2|8537|8534.2|8537|8534.2|8536|8533.2|36
1642645880000|2022-01-20 02:31:20|8536|8533.2|8534|8531.2|8536|8533.2|8534|8531.2|26
1642645890000|2022-01-20 02:31:30|8534.5|8531.7|8536|8533.2|8536|8533.2|8534|8531.2|6
1642645900000|2022-01-20 02:31:40|8536.5|8533.7|8535|8532.2|8536.5|8533.7|8534.5|8531.7|8
1642645910000|2022-01-20 02:31:50|8535.5|8532.7|8535|8532.2|8535.5|8532.7|8535|8532.2|6
1642645920000|2022-01-20 02:32:00|8536|8533.2|8537|8534.2|8538|8535.2|8536|8533.2|13
1642645930000|2022-01-20 02:32:10|8537.5|8534.7|8537|8534.2|8540|8537.2|8537|8534.2|60
1642645940000|2022-01-20 02:32:20|8538|8535.2|8539|8536.2|8539|8536.2|8537|8534.2|9
1642645950000|2022-01-20 02:32:30|8538|8535.2|8540|8537.2|8540|8537.2|8538|8535.2|29
1642645960000|2022-01-20 02:32:40|8539.5|8536.7|8540|8537.2|8540.9|8538.1|8539|8536.2|25
1642645970000|2022-01-20 02:32:50|8539.5|8536.7|8541|8538.2|8541|8538.2|8539|8536.2|24
1642645980000|2022-01-20 02:33:00|8541.5|8538.7|8542|8539.2|8544|8541.2|8541.5|8538.7|64
1642645990000|2022-01-20 02:33:10|8542.5|8539.7|8542|8539.2|8543|8540.2|8542|8539.2|5
1642646000000|2022-01-20 02:33:20|8542.5|8539.7|8542.5|8539.7|8542.5|8539.7|8541.5|8538.7|15
1642646010000|2022-01-20 02:33:30|8543|8540.2|8543.5|8540.7|8543.9|8541.1|8542|8539.2|4
1642646020000|2022-01-20 02:33:40|8544|8541.2|8543|8540.2|8544|8541.2|8543|8540.2|4
1642646030000|2022-01-20 02:33:50|8542|8539.2|8543|8540.2|8543|8540.2|8542|8539.2|11
1642646040000|2022-01-20 02:34:00|8543.5|8540.7|8544|8541.2|8545|8542.2|8543.5|8540.7|18
1642646050000|2022-01-20 02:34:10|8544.5|8541.7|8543.5|8540.7|8545|8542.2|8543|8540.2|11
1642646060000|2022-01-20 02:34:20|8544|8541.2|8544.5|8541.7|8545|8542.2|8543.5|8540.7|12
1642646070000|2022-01-20 02:34:30|8545|8542.2|8543|8540.2|8545|8542.2|8543|8540.2|8
1642646080000|2022-01-20 02:34:40|8543.5|8540.7|8543|8540.2|8544.6|8541.2|8543|8540.2|15
1642646090000|2022-01-20 02:34:50|8543.5|8540.7|8544|8541.2|8544|8541.2|8543|8540.2|6
1642646100000|2022-01-20 02:35:00|8543|8540.2|8543.5|8540.7|8545|8542.2|8543|8540.2|28
1642646110000|2022-01-20 02:35:10|8544|8541.2|8549.9|8547.1|8551.4|8548.6|8544|8541.2|532
1642646120000|2022-01-20 02:35:20|8550.4|8547.6|8550.9|8548.1|8550.9|8548.1|8549.9|8547.1|23
1642646130000|2022-01-20 02:35:30|8551.9|8549.1|8552.4|8549.6|8552.9|8550.1|8551.9|8549.1|25
1642646140000|2022-01-20 02:35:40|8552.9|8550.1|8553.9|8551.1|8554.9|8552.1|8552.9|8550.1|114
1642646150000|2022-01-20 02:35:50|8553|8550.2|8554.9|8552.1|8554.9|8552.1|8552.9|8550.1|39
1642646160000|2022-01-20 02:36:00|8555.4|8552.6|8556.9|8554.1|8556.9|8554.1|8554.9|8552.1|47
1642646170000|2022-01-20 02:36:10|8557.9|8555.1|8557.9|8555.1|8558.9|8556.1|8556.9|8554.1|546
1642646180000|2022-01-20 02:36:20|8557.4|8554.6|8554.9|8552.1|8558.4|8555.6|8554.9|8552.1|49
1642646190000|2022-01-20 02:36:30|8554.4|8551.6|8553.9|8551.1|8554.4|8551.6|8553.9|8551.1|8
1642646200000|2022-01-20 02:36:40|8553|8550.2|8554.9|8552.1|8554.9|8552.1|8553|8550.2|22
1642646210000|2022-01-20 02:36:50|8554.4|8551.6|8554.9|8552.1|8554.9|8552.1|8553.9|8551.1|14
1642646220000|2022-01-20 02:37:00|8555.9|8553.1|8555.9|8553.1|8558.9|8556.1|8555.9|8553.1|90
1642646230000|2022-01-20 02:37:10|8556.9|8554.1|8555.9|8553.1|8556.9|8554.1|8555.9|8553.1|8
1642646240000|2022-01-20 02:37:20|8556.4|8553.6|8557.9|8555.1|8557.9|8555.1|8556.4|8553.6|43
1642646250000|2022-01-20 02:37:30|8558.4|8555.6|8558.4|8555.6|8558.9|8556.1|8557.9|8555.1|12
1642646260000|2022-01-20 02:37:40|8558.9|8556.1|8557.9|8555.1|8559.4|8556.6|8557.9|8555.1|22
1642646270000|2022-01-20 02:37:50|8557|8554.2|8557.9|8555.1|8559.9|8557.1|8557|8554.2|51
1642646280000|2022-01-20 02:38:00|8557|8554.2|8554.9|8552.1|8557.9|8555.1|8554.4|8551.6|41
1642646290000|2022-01-20 02:38:10|8555.4|8552.6|8553.9|8551.1|8555.4|8552.6|8553.9|8551.1|12
1642646300000|2022-01-20 02:38:20|8553|8550.2|8553.9|8551.1|8554.9|8552.1|8553|8550.2|56
1642646310000|2022-01-20 02:38:30|8553.4|8550.6|8553.9|8551.1|8554.4|8551.6|8553|8550.2|23
1642646320000|2022-01-20 02:38:40|8553.4|8550.6|8554.9|8552.1|8554.9|8552.1|8552.9|8550.1|15
1642646330000|2022-01-20 02:38:50|8554.4|8551.6|8554.4|8551.6|8554.9|8552.1|8554.4|8551.6|6
1642646340000|2022-01-20 02:39:00|8554.9|8552.1|8555.4|8552.6|8555.4|8552.6|8553.9|8551.1|23
1642646350000|2022-01-20 02:39:10|8555.9|8553.1|8555.9|8553.1|8556.9|8554.1|8555.4|8552.6|11
1642646360000|2022-01-20 02:39:20|8554.9|8552.1|8553.9|8551.1|8554.9|8552.1|8553.9|8551.1|5
1642646370000|2022-01-20 02:39:30|8553|8550.2|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|12
1642646380000|2022-01-20 02:39:40|8553.9|8551.1|8553.4|8550.6|8553.9|8551.1|8553.4|8550.6|8
1642646390000|2022-01-20 02:39:50|8553.9|8551.1|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|14
1642646400000|2022-01-20 02:40:00|8553.9|8551.1|8553.4|8550.6|8553.9|8551.1|8552.9|8550.1|13
1642646410000|2022-01-20 02:40:10|8553.9|8551.1|8553.9|8551.1|8553.9|8551.1|8552.9|8550.1|26
1642646420000|2022-01-20 02:40:20|8553.4|8550.6|8552.9|8550.1|8553.4|8550.6|8552.9|8550.1|1
1642646430000|2022-01-20 02:40:30|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|8551.9|8549.1|12
1642646440000|2022-01-20 02:40:40|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|8551.9|8549.1|4
1642646450000|2022-01-20 02:40:50|8553.4|8550.6|8554.4|8551.6|8554.9|8552.1|8553.4|8550.6|20
1642646460000|2022-01-20 02:41:00|8554.9|8552.1|8554.9|8552.1|8554.9|8552.1|8554.4|8551.6|5
1642646470000|2022-01-20 02:41:10|8554|8551.2|8554.9|8552.1|8554.9|8552.1|8553.9|8551.1|2
1642646480000|2022-01-20 02:41:20|8555.9|8553.1|8554.9|8552.1|8555.9|8553.1|8554.9|8552.1|11
1642646490000|2022-01-20 02:41:30|8554|8551.2|8553.9|8551.1|8554.9|8552.1|8553.9|8551.1|5
1642646500000|2022-01-20 02:41:40|8553.4|8550.6|8553.4|8550.6|8553.9|8551.1|8553.4|8550.6|8
1642646510000|2022-01-20 02:41:50|8553.9|8551.1|8553.4|8550.6|8553.9|8551.1|8553.4|8550.6|3
1642646520000|2022-01-20 02:42:00|8553.9|8551.1|8554.9|8552.1|8555.9|8553.1|8553.9|8551.1|40
1642646530000|2022-01-20 02:42:10|8555.4|8552.6|8553.9|8551.1|8555.9|8553.1|8553.4|8550.6|12
1642646540000|2022-01-20 02:42:20|8553|8550.2|8553.9|8551.1|8553.9|8551.1|8551.9|8549.1|32
1642646550000|2022-01-20 02:42:30|8553.4|8550.6|8553.4|8550.6|8553.9|8551.1|8553.4|8550.6|4
1642646560000|2022-01-20 02:42:40|8553.9|8551.1|8552.9|8550.1|8553.9|8551.1|8552.9|8550.1|7
1642646570000|2022-01-20 02:42:50|8553.4|8550.6|8554|8551.2|8554.4|8551.6|8552.9|8550.1|4
1642646580000|2022-01-20 02:43:00|8553.9|8551.1|8554.9|8552.1|8554.9|8552.1|8552.9|8550.1|13
1642646590000|2022-01-20 02:43:10|8554.4|8551.6|8554.9|8552.1|8554.9|8552.1|8552.9|8550.1|17
1642646600000|2022-01-20 02:43:20|8554|8551.2|8552.9|8550.1|8554.4|8551.6|8551.9|8549.1|10
1642646610000|2022-01-20 02:43:30|8551.9|8549.1|8551.9|8549.1|8551.9|8549.1|8550.9|8548.1|15
1642646620000|2022-01-20 02:43:40|8552.4|8549.6|8552.9|8550.1|8552.9|8550.1|8551.9|8549.1|15
1642646630000|2022-01-20 02:43:50|8551.9|8549.1|8552.4|8549.6|8552.4|8549.6|8551.9|8549.1|2
1642646640000|2022-01-20 02:44:00|8551.9|8549.1|8551.9|8549.1|8551.9|8549.1|8551.9|8549.1|7
1642646650000|2022-01-20 02:44:10|8551.4|8548.6|8551.9|8549.1|8551.9|8549.1|8550.9|8548.1|29
1642646660000|2022-01-20 02:44:20|8550.9|8548.1|8552.4|8549.6|8552.9|8550.1|8550.9|8548.1|19
1642646670000|2022-01-20 02:44:30|8551.9|8549.1|8551.9|8549.1|8551.9|8549.1|8551.9|8549.1|2
1642646680000|2022-01-20 02:44:40|8551.4|8548.6|8551.9|8549.1|8551.9|8549.1|8550.9|8548.1|7
1642646690000|2022-01-20 02:44:50|8551.4|8548.6|8550.9|8548.1|8551.9|8549.1|8550.9|8548.1|16
1642646700000|2022-01-20 02:45:00|8551.9|8549.1|8551.9|8549.1|8551.9|8549.1|8550.9|8548.1|38
1642646710000|2022-01-20 02:45:10|8551.4|8548.6|8551.9|8549.1|8551.9|8549.1|8550.9|8548.1|11
1642646720000|2022-01-20 02:45:20|8551.4|8548.6|8551.9|8549.1|8551.9|8549.1|8551.4|8548.6|8
1642646730000|2022-01-20 02:45:30|8552.4|8549.6|8557.4|8554.6|8559.9|8557.1|8552.4|8549.6|322
1642646740000|2022-01-20 02:45:40|8556.9|8554.1|8558.9|8556.1|8559.9|8557.1|8556.9|8554.1|24
1642646750000|2022-01-20 02:45:50|8557.9|8555.1|8557.9|8555.1|8558.4|8555.6|8556.9|8554.1|25
1642646760000|2022-01-20 02:46:00|8558.9|8556.1|8556.9|8554.1|8559.4|8556.6|8556.9|8554.1|50
1642646770000|2022-01-20 02:46:10|8557.4|8554.6|8557.9|8555.1|8557.9|8555.1|8556.9|8554.1|21
1642646780000|2022-01-20 02:46:20|8558.4|8555.6|8558.9|8556.1|8559.4|8556.6|8558.4|8555.6|26
1642646790000|2022-01-20 02:46:30|8559.9|8557.1|8561.9|8559.1|8562.9|8560.1|8558.9|8556.1|93
1642646800000|2022-01-20 02:46:40|8561.4|8558.6|8557.9|8555.1|8561.9|8559.1|8557.9|8555.1|19
1642646810000|2022-01-20 02:46:50|8558.4|8555.6|8558.9|8556.1|8559.4|8556.6|8557.9|8555.1|3
1642646820000|2022-01-20 02:47:00|8558.4|8555.6|8557.9|8555.1|8559.9|8557.1|8557.9|8555.1|13
1642646830000|2022-01-20 02:47:10|8558.4|8555.6|8558.9|8556.1|8558.9|8556.1|8557.9|8555.1|5
1642646840000|2022-01-20 02:47:20|8557.9|8555.1|8558.9|8556.1|8559.9|8557.1|8557.9|8555.1|23
1642646850000|2022-01-20 02:47:30|8558.4|8555.6|8558.9|8556.1|8558.9|8556.1|8557.9|8555.1|4
1642646860000|2022-01-20 02:47:40|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|11
1642646870000|2022-01-20 02:47:50|8557|8554.2|8557.9|8555.1|8558.4|8555.6|8557|8554.2|32
1642646880000|2022-01-20 02:48:00|8558.9|8556.1|8557.9|8555.1|8558.9|8556.1|8557.9|8555.1|19
1642646890000|2022-01-20 02:48:10|8558.4|8555.6|8558.9|8556.1|8558.9|8556.1|8557.9|8555.1|14
1642646900000|2022-01-20 02:48:20|8559.4|8556.6|8559.9|8557.1|8559.9|8557.1|8558.9|8556.1|26
1642646910000|2022-01-20 02:48:30|8559.4|8556.6|8561.4|8558.6|8561.4|8558.6|8558.9|8556.1|56
1642646920000|2022-01-20 02:48:40|8561.9|8559.1|8562.4|8559.6|8562.9|8560.1|8561.4|8558.6|28
1642646930000|2022-01-20 02:48:50|8561.9|8559.1|8562.4|8559.6|8562.9|8560.1|8560.9|8558.1|46
1642646940000|2022-01-20 02:49:00|8562.9|8560.1|8560.9|8558.1|8562.9|8560.1|8560.9|8558.1|14
1642646950000|2022-01-20 02:49:10|8561.4|8558.6|8560.9|8558.1|8561.4|8558.6|8560.9|8558.1|6
1642646960000|2022-01-20 02:49:20|8561.4|8558.6|8560.9|8558.1|8561.9|8559.1|8560.4|8557.6|18
1642646970000|2022-01-20 02:49:30|8559.9|8557.1|8561.9|8559.1|8561.9|8559.1|8558.9|8556.1|23
1642646980000|2022-01-20 02:49:40|8560.9|8558.1|8561.9|8559.1|8562.4|8559.6|8560.9|8558.1|21
1642646990000|2022-01-20 02:49:50|8560.9|8558.1|8560.9|8558.1|8561.4|8558.6|8560.9|8558.1|14
1642647000000|2022-01-20 02:50:00|8561.4|8558.6|8560.9|8558.1|8562.9|8560.1|8560.9|8558.1|39
1642647010000|2022-01-20 02:50:10|8559.9|8557.1|8559.9|8557.1|8560.4|8557.6|8559.4|8556.6|25
1642647020000|2022-01-20 02:50:20|8560.4|8557.6|8559.9|8557.1|8560.4|8557.6|8558.9|8556.1|35
1642647030000|2022-01-20 02:50:30|8558.9|8556.1|8558.9|8556.1|8559.4|8556.6|8557.9|8555.1|22
1642647040000|2022-01-20 02:50:40|8557.9|8555.1|8557.9|8555.1|8558.9|8556.1|8557.9|8555.1|5
1642647050000|2022-01-20 02:50:50|||||||||3
1642647060000|2022-01-20 02:51:00|8557.4|8554.6|8556.9|8554.1|8557.4|8554.6|8556.9|8554.1|15
1642647070000|2022-01-20 02:51:10|8557.9|8555.1|8557.4|8554.6|8557.9|8555.1|8556.9|8554.1|3
1642647080000|2022-01-20 02:51:20|8557.9|8555.1|8555.9|8553.1|8557.9|8555.1|8555.9|8553.1|16
1642647090000|2022-01-20 02:51:30|8557.8|8555|8557.9|8555.1|8558.9|8556.1|8557.8|8555|26
1642647100000|2022-01-20 02:51:40|8559.4|8556.6|8559.4|8556.6|8559.4|8556.6|8558.9|8556.1|12
1642647110000|2022-01-20 02:51:50|8559.9|8557.1|8558.9|8556.1|8559.9|8557.1|8558.9|8556.1|11
1642647120000|2022-01-20 02:52:00|8559.9|8557.1|8560.9|8558.1|8560.9|8558.1|8558.9|8556.1|11
1642647130000|2022-01-20 02:52:10|8559.9|8557.1|8560.9|8558.1|8560.9|8558.1|8559.9|8557.1|8
1642647140000|2022-01-20 02:52:20|||||||||1
1642647150000|2022-01-20 02:52:30|8559.9|8557.1|8559.4|8556.6|8559.9|8557.1|8558.9|8556.1|9
1642647160000|2022-01-20 02:52:40|8558.9|8556.1|8558.9|8556.1|8559.4|8556.6|8557.9|8555.1|9
1642647170000|2022-01-20 02:52:50|8558.4|8555.6|8558.9|8556.1|8559.4|8556.6|8558.4|8555.6|0
1642647180000|2022-01-20 02:53:00|8557.9|8555.1|8557.9|8555.1|8558.9|8556.1|8557.9|8555.1|8
1642647200000|2022-01-20 02:53:20|8556.9|8554.1|8555.9|8553.1|8556.9|8554.1|8555.9|8553.1|15
1642647210000|2022-01-20 02:53:30|8556.9|8554.1|8558.9|8556.1|8558.9|8556.1|8556.9|8554.1|22
1642647220000|2022-01-20 02:53:40|8557.9|8555.1|8558.9|8556.1|8558.9|8556.1|8557.9|8555.1|17
1642647230000|2022-01-20 02:53:50|8559.4|8556.6|8558.9|8556.1|8559.9|8557.1|8558.9|8556.1|7
1642647240000|2022-01-20 02:54:00|8559.4|8556.6|8559.4|8556.6|8559.9|8557.1|8558.9|8556.1|8
1642647250000|2022-01-20 02:54:10|8558.9|8556.1|8558.9|8556.1|8558.9|8556.1|8558.4|8555.6|1
1642647260000|2022-01-20 02:54:20|8558.4|8555.6|8558.9|8556.1|8558.9|8556.1|8558.4|8555.6|2
1642647270000|2022-01-20 02:54:30|8558.4|8555.6|8558.4|8555.6|8558.9|8556.1|8558.4|8555.6|2
1642647280000|2022-01-20 02:54:40|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|5
1642647290000|2022-01-20 02:54:50|8556.9|8554.1|8558.9|8556.1|8558.9|8556.1|8556.9|8554.1|36
1642647300000|2022-01-20 02:55:00|8558.4|8555.6|8559.9|8557.1|8559.9|8557.1|8558.4|8555.6|6
1642647310000|2022-01-20 02:55:10|8560.4|8557.6|8560.9|8558.1|8561.4|8558.6|8560.4|8557.6|31
1642647330000|2022-01-20 02:55:30|||||||||1
1642647340000|2022-01-20 02:55:40|8561.4|8558.6|8560.4|8557.6|8561.9|8559.1|8560.4|8557.6|8
1642647350000|2022-01-20 02:55:50|8559.9|8557.1|8560.4|8557.6|8560.4|8557.6|8559.9|8557.1|0
1642647360000|2022-01-20 02:56:00|8560.9|8558.1|8559.9|8557.1|8560.9|8558.1|8559.9|8557.1|15
1642647370000|2022-01-20 02:56:10|8559.4|8556.6|8559.9|8557.1|8559.9|8557.1|8559.4|8556.6|5
1642647380000|2022-01-20 02:56:20|8559.4|8556.6|8558.9|8556.1|8559.4|8556.6|8558.9|8556.1|0
1642647390000|2022-01-20 02:56:30|8559.4|8556.6|8560.9|8558.1|8560.9|8558.1|8558.9|8556.1|8
1642647400000|2022-01-20 02:56:40|8559.9|8557.1|8559.9|8557.1|8560.9|8558.1|8559.9|8557.1|12
1642647410000|2022-01-20 02:56:50|8558.9|8556.1|8558.9|8556.1|8559.9|8557.1|8558.9|8556.1|4
1642647420000|2022-01-20 02:57:00|8559.9|8557.1|8558.9|8556.1|8559.9|8557.1|8558.4|8555.6|6
1642647430000|2022-01-20 02:57:10|8557.9|8555.1|8559.9|8557.1|8560.9|8558.1|8557.9|8555.1|8
1642647440000|2022-01-20 02:57:20|8559.4|8556.6|8558.9|8556.1|8559.4|8556.6|8558.9|8556.1|1
1642647450000|2022-01-20 02:57:30|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|4
1642647460000|2022-01-20 02:57:40|||||||||3
1642647470000|2022-01-20 02:57:50|8558.9|8556.1|8559.9|8557.1|8559.9|8557.1|8557.9|8555.1|16
1642647480000|2022-01-20 02:58:00|8558.9|8556.1|8559.9|8557.1|8559.9|8557.1|8558.4|8555.6|6
1642647490000|2022-01-20 02:58:10|8560.8|8558|8560.4|8557.6|8561.4|8558.6|8560.4|8557.6|9
1642647500000|2022-01-20 02:58:20|8560.9|8558.1|8560.9|8558.1|8561.4|8558.6|8560.9|8558.1|8
1642647510000|2022-01-20 02:58:30|8560.4|8557.6|8559.9|8557.1|8560.9|8558.1|8559.9|8557.1|10
1642647520000|2022-01-20 02:58:40|8560.9|8558.1|8559.9|8557.1|8561.9|8559.1|8559.9|8557.1|17
1642647530000|2022-01-20 02:58:50|8558.9|8556.1|8558.4|8555.6|8559.9|8557.1|8558.4|8555.6|20
1642647540000|2022-01-20 02:59:00|8558.9|8556.1|8559.4|8556.6|8559.9|8557.1|8558.9|8556.1|8
1642647550000|2022-01-20 02:59:10|8558.9|8556.1|8560.9|8558.1|8560.9|8558.1|8558.9|8556.1|16
1642647560000|2022-01-20 02:59:20|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|8559.4|8556.6|5
1642647570000|2022-01-20 02:59:30|8558.9|8556.1|8558.4|8555.6|8558.9|8556.1|8557.9|8555.1|10
1642647580000|2022-01-20 02:59:40|8557.9|8555.1|8558.9|8556.1|8558.9|8556.1|8557.9|8555.1|6
1642647590000|2022-01-20 02:59:50|8558.4|8555.6|8558.9|8556.1|8558.9|8556.1|8558.4|8555.6|2
1642647600000|2022-01-20 03:00:00|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|2
1642647610000|2022-01-20 03:00:10|8556.9|8554.1|8556.9|8554.1|8556.9|8554.1|8556.9|8554.1|29
1642647620000|2022-01-20 03:00:20|8555.9|8553.1|8555.9|8553.1|8555.9|8553.1|8555.9|8553.1|13
1642647630000|2022-01-20 03:00:30|8556.9|8554.1|8556.9|8554.1|8556.9|8554.1|8555.9|8553.1|8
1642647640000|2022-01-20 03:00:40|8557.8|8555|8557.9|8555.1|8558.4|8555.6|8557.8|8555|15
1642647650000|2022-01-20 03:00:50|8558.4|8555.6|8557.9|8555.1|8558.9|8556.1|8557.9|8555.1|4
1642647660000|2022-01-20 03:01:00|8558.4|8555.6|8560.9|8558.1|8560.9|8558.1|8558.4|8555.6|11
1642647670000|2022-01-20 03:01:10|8561.8|8559|8560.9|8558.1|8561.8|8559|8559.9|8557.1|16
1642647680000|2022-01-20 03:01:20|8560.4|8557.6|8558.9|8556.1|8560.4|8557.6|8558.9|8556.1|3
1642647700000|2022-01-20 03:01:40|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|8557.9|8555.1|9
1642647710000|2022-01-20 03:01:50|8557.4|8554.6|8557.9|8555.1|8557.9|8555.1|8557.4|8554.6|3
1642647720000|2022-01-20 03:02:00|8556.9|8554.1|8557.9|8555.1|8557.9|8555.1|8556.8|8554|10
1642647740000|2022-01-20 03:02:20|8557.4|8554.6|8558.9|8556.1|8558.9|8556.1|8557.4|8554.6|8
1642647750000|2022-01-20 03:02:30|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|3
1642647760000|2022-01-20 03:02:40|||||||||1
1642647770000|2022-01-20 03:02:50|8558.9|8556.1|8558.9|8556.1|8559.4|8556.6|8558.9|8556.1|14
1642647780000|2022-01-20 03:03:00|8557.9|8555.1|8557.4|8554.6|8557.9|8555.1|8557.4|8554.6|12
1642647790000|2022-01-20 03:03:10|8556.9|8554.1|8557.9|8555.1|8557.9|8555.1|8556.9|8554.1|0
1642647800000|2022-01-20 03:03:20|8557.4|8554.6|8556.9|8554.1|8557.9|8555.1|8556.9|8554.1|3
1642647810000|2022-01-20 03:03:30|8557.8|8555|8557.9|8555.1|8557.9|8555.1|8557.8|8555|7
1642647820000|2022-01-20 03:03:40|||||||||1
1642647830000|2022-01-20 03:03:50|8558.4|8555.6|8557.9|8555.1|8558.4|8555.6|8557.9|8555.1|5
1642647840000|2022-01-20 03:04:00|8556.9|8554.1|8555.9|8553.1|8556.9|8554.1|8555.4|8552.6|18
1642647850000|2022-01-20 03:04:10|8556.8|8554|8556.9|8554.1|8557.9|8555.1|8556.4|8553.6|10
1642647860000|2022-01-20 03:04:20|8556.8|8554|8555.9|8553.1|8556.9|8554.1|8555.9|8553.1|3
1642647870000|2022-01-20 03:04:30|8554.9|8552.1|8555.9|8553.1|8555.9|8553.1|8554.9|8552.1|11
1642647880000|2022-01-20 03:04:40|8556.8|8554|8556.8|8554|8556.9|8554.1|8556.8|8554|38
1642647890000|2022-01-20 03:04:50|8556.9|8554.1|8556.9|8554.1|8556.9|8554.1|8556.9|8554.1|2
1642647900000|2022-01-20 03:05:00|8555.9|8553.1|8556.9|8554.1|8556.9|8554.1|8555.4|8552.6|19
1642647910000|2022-01-20 03:05:10|8555.9|8553.1|8555.9|8553.1|8556.4|8553.6|8555.9|8553.1|18
1642647920000|2022-01-20 03:05:20|8555.4|8552.6|8555.9|8553.1|8555.9|8553.1|8555.4|8552.6|3
1642647930000|2022-01-20 03:05:30|8554.9|8552.1|8553.9|8551.1|8554.9|8552.1|8552.9|8550.1|37
1642647940000|2022-01-20 03:05:40|8554.8|8552|8553.9|8551.1|8554.9|8552.1|8553.9|8551.1|18
1642647950000|2022-01-20 03:05:50|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|8552.9|8550.1|7
1642647960000|2022-01-20 03:06:00|||||||||6
1642647970000|2022-01-20 03:06:10|8552.4|8549.6|8549.9|8547.1|8552.9|8550.1|8549.9|8547.1|74
1642647980000|2022-01-20 03:06:20|8549.8|8547|8546.9|8544.1|8549.8|8547|8545.9|8543.1|145
1642647990000|2022-01-20 03:06:30|8547.4|8544.6|8546.9|8544.1|8547.9|8545.1|8546.9|8544.1|34
1642648000000|2022-01-20 03:06:40|8547.8|8545|8547.4|8544.6|8547.8|8545|8546.9|8544.1|17
1642648010000|2022-01-20 03:06:50|8546.9|8544.1|8547.4|8544.6|8547.9|8545.1|8546.9|8544.1|55
1642648020000|2022-01-20 03:07:00|8547.8|8545|8546.9|8544.1|8548.9|8546.1|8546.9|8544.1|62
1642648030000|2022-01-20 03:07:10|8546.4|8543.6|8545.4|8542.6|8546.9|8544.1|8545.4|8542.6|16
1642648040000|2022-01-20 03:07:20|8544.9|8542.1|8545.9|8543.1|8545.9|8543.1|8543.9|8541.1|32
1642648050000|2022-01-20 03:07:30|8544.9|8542.1|8545.9|8543.1|8545.9|8543.1|8544.9|8542.1|13
1642648060000|2022-01-20 03:07:40|8546.9|8544.1|8546.9|8544.1|8546.9|8544.1|8546.9|8544.1|13
1642648070000|2022-01-20 03:07:50|8547.8|8545|8546.9|8544.1|8547.9|8545.1|8546.9|8544.1|12
1642648080000|2022-01-20 03:08:00|8547.4|8544.6|8546.9|8544.1|8547.9|8545.1|8546.9|8544.1|14
1642648090000|2022-01-20 03:08:10|8546.8|8544|8546.9|8544.1|8546.9|8544.1|8545.4|8542.6|14
1642648100000|2022-01-20 03:08:20|8545.9|8543.1|8545.9|8543.1|8545.9|8543.1|8545.9|8543.1|4
1642648110000|2022-01-20 03:08:30|8544.9|8542.1|8544.9|8542.1|8544.9|8542.1|8544.4|8541.6|8
1642648120000|2022-01-20 03:08:40|8545.4|8542.6|8544.9|8542.1|8545.9|8543.1|8544.9|8542.1|13
1642648130000|2022-01-20 03:08:50|8545.3|8542.5|8545.4|8542.6|8545.4|8542.6|8544.9|8542.1|5
1642648140000|2022-01-20 03:09:00|8544.9|8542.1|8547.9|8545.1|8547.9|8545.1|8544.9|8542.1|23
1642648150000|2022-01-20 03:09:10|8548.9|8546.1|8547.9|8545.1|8548.9|8546.1|8546.9|8544.1|25
1642648160000|2022-01-20 03:09:20|8548.4|8545.6|8548.4|8545.6|8548.9|8546.1|8546.9|8544.1|14
1642648170000|2022-01-20 03:09:30|8548.9|8546.1|8548.4|8545.6|8548.9|8546.1|8547.9|8545.1|8
1642648180000|2022-01-20 03:09:40|8547.9|8545.1|8547.8|8545|8548.8|8546|8547.8|8545|5
1642648190000|2022-01-20 03:09:50|8546.9|8544.1|8546.8|8544|8547.3|8544.5|8546.8|8544|5
1642648200000|2022-01-20 03:10:00|8547.8|8545|8548.3|8545.5|8548.8|8546|8547.8|8545|11
1642648210000|2022-01-20 03:10:10|8548.4|8545.6|8548.8|8546|8548.8|8546|8548.4|8545.6|5
1642648220000|2022-01-20 03:10:20|8548.4|8545.6|8548.8|8546|8548.9|8546.1|8548.4|8545.6|4
1642648230000|2022-01-20 03:10:30|||||||||1
1642648240000|2022-01-20 03:10:40|8547.9|8545.1|8547.8|8545|8548.4|8545.6|8547.8|8545|12
1642648250000|2022-01-20 03:10:50|||||||||5
1642648260000|2022-01-20 03:11:00|8548.4|8545.6|8550.9|8548.1|8550.9|8548.1|8548.3|8545.5|23
1642648270000|2022-01-20 03:11:10|8550.8|8548|8551.4|8548.6|8551.9|8549.1|8550.4|8547.6|60
1642648280000|2022-01-20 03:11:20|8550.9|8548.1|8549.8|8547|8550.9|8548.1|8549.8|8547|7
1642648290000|2022-01-20 03:11:30|8548.9|8546.1|8550.8|8548|8550.8|8548|8548.9|8546.1|6
1642648300000|2022-01-20 03:11:40|8550.9|8548.1|8550.8|8548|8551.4|8548.6|8550.8|8548|2
1642648310000|2022-01-20 03:11:50|8551.8|8549|8551.8|8549|8551.8|8549|8551.8|8549|2
1642648320000|2022-01-20 03:12:00|8551.4|8548.6|8551.4|8548.6|8551.8|8549|8550.8|8548|8
1642648330000|2022-01-20 03:12:10|8551.3|8548.5|8550.8|8548|8551.8|8549|8550.8|8548|0
1642648340000|2022-01-20 03:12:20|8550.4|8547.6|8550.8|8548|8550.8|8548|8550.4|8547.6|5
1642648350000|2022-01-20 03:12:30|8549.9|8547.1|8549.9|8547.1|8549.9|8547.1|8548.9|8546.1|5
1642648360000|2022-01-20 03:12:40|8549.4|8546.6|8548.8|8546|8549.4|8546.6|8548.4|8545.6|4
1642648370000|2022-01-20 03:12:50|8548.4|8545.6|8548.8|8546|8548.8|8546|8547.4|8544.6|7
1642648380000|2022-01-20 03:13:00|8549.8|8547|8551.8|8549|8551.8|8549|8548.9|8546.1|11
1642648390000|2022-01-20 03:13:10|8550.9|8548.1|8550.8|8548|8551.8|8549|8550.4|8547.6|7
1642648400000|2022-01-20 03:13:20|8550.3|8547.5|8549.8|8547|8550.4|8547.6|8549.8|8547|6
1642648410000|2022-01-20 03:13:30|8549.9|8547.1|8550.4|8547.6|8550.8|8548|8549.9|8547.1|16
1642648420000|2022-01-20 03:13:40|||||||||4
1642648430000|2022-01-20 03:13:50|8549.9|8547.1|8548.9|8546.1|8549.9|8547.1|8548.9|8546.1|4
1642648440000|2022-01-20 03:14:00|8549.3|8546.5|8549.9|8547.1|8550.8|8548|8548.9|8546.1|24
1642648450000|2022-01-20 03:14:10|8550.3|8547.5|8548.8|8546|8550.3|8547.5|8548.8|8546|5
1642648460000|2022-01-20 03:14:20|8547.9|8545.1|8548.3|8545.5|8548.3|8545.5|8547.8|8545|2
1642648470000|2022-01-20 03:14:30|8547.9|8545.1|8547.8|8545|8548.8|8546|8547.8|8545|1
1642648480000|2022-01-20 03:14:40|8548.3|8545.5|8547.8|8545|8548.3|8545.5|8547.8|8545|3
1642648490000|2022-01-20 03:14:50|8547.9|8545.1|8547.8|8545|8547.9|8545.1|8547.8|8545|0
1642648500000|2022-01-20 03:15:00|8548.3|8545.5|8551.3|8548.5|8551.3|8548.5|8548.3|8545.5|9
1642648510000|2022-01-20 03:15:10|8551.8|8549|8552.8|8550|8552.8|8550|8551.8|8549|4
1642648520000|2022-01-20 03:15:20|8553.3|8550.5|8552.8|8550|8553.3|8550.5|8552.8|8550|6
1642648530000|2022-01-20 03:15:30|8552.3|8549.5|8553.9|8551.1|8554.8|8552|8552.3|8549.5|19
1642648540000|2022-01-20 03:15:40|8554.3|8551.5|8554.4|8551.6|8554.4|8551.6|8553.9|8551.1|1
1642648550000|2022-01-20 03:15:50|8554.8|8552|8554.4|8551.6|8555.8|8553|8554.4|8551.6|18
1642648560000|2022-01-20 03:16:00|8553.9|8551.1|8555.8|8553|8555.8|8553|8553.9|8551.1|61
1642648570000|2022-01-20 03:16:10|8555.9|8553.1|8557.9|8555.1|8557.9|8555.1|8555.9|8553.1|17
1642648580000|2022-01-20 03:16:20|8558.4|8555.6|8556.8|8554|8558.4|8555.6|8556.8|8554|11
1642648590000|2022-01-20 03:16:30|8556.4|8553.6|8555.9|8553.1|8556.8|8554|8555.9|8553.1|11
1642648600000|2022-01-20 03:16:40|8556.3|8553.5|8557.8|8555|8557.8|8555|8555.9|8553.1|7
1642648610000|2022-01-20 03:16:50|8558.3|8555.5|8556.8|8554|8558.3|8555.5|8556.8|8554|8
1642648620000|2022-01-20 03:17:00|8555.9|8553.1|8558.3|8555.5|8558.3|8555.5|8555.9|8553.1|15
1642648630000|2022-01-20 03:17:10|8557.8|8555|8559.8|8557|8559.8|8557|8557.8|8555|5
1642648640000|2022-01-20 03:17:20|8558.9|8556.1|8558.8|8556|8558.9|8556.1|8556.8|8554|33
1642648650000|2022-01-20 03:17:30|8559.8|8557|8558.8|8556|8559.8|8557|8558.8|8556|16
1642648660000|2022-01-20 03:17:40|8558.3|8555.5|8558.8|8556|8558.8|8556|8558.3|8555.5|6
1642648670000|2022-01-20 03:17:50|8559.3|8556.5|8559.3|8556.5|8559.3|8556.5|8558.3|8555.5|6
1642648680000|2022-01-20 03:18:00|8559.8|8557|8561.8|8559|8562.8|8560|8559.8|8557|52
1642648690000|2022-01-20 03:18:10|8562.3|8559.5|8561.8|8559|8562.8|8560|8561.3|8558.5|17
1642648700000|2022-01-20 03:18:20|8561.3|8558.5|8560.8|8558|8561.3|8558.5|8560.3|8557.5|1
1642648710000|2022-01-20 03:18:30|8561.3|8558.5|8561.3|8558.5|8561.8|8559|8560.8|8558|4
1642648720000|2022-01-20 03:18:40|8561.8|8559|8560.8|8558|8561.8|8559|8560.8|8558|6
1642648730000|2022-01-20 03:18:50|8561.8|8559|8562.3|8559.5|8562.3|8559.5|8561.8|8559|12
1642648740000|2022-01-20 03:19:00|8562.8|8560|8560.3|8557.5|8562.8|8560|8560.3|8557.5|24
1642648750000|2022-01-20 03:19:10|8560.8|8558|8560.8|8558|8561.8|8559|8560.8|8558|17
1642648760000|2022-01-20 03:19:20|8561.3|8558.5|8560.8|8558|8561.8|8559|8560.8|8558|6
1642648780000|2022-01-20 03:19:40|8561.8|8559|8561.8|8559|8561.8|8559|8561.8|8559|3
1642648790000|2022-01-20 03:19:50|8561.3|8558.5|8561.8|8559|8561.8|8559|8560.9|8558.1|3
1642648800000|2022-01-20 03:20:00|8562.8|8560|8561.8|8559|8562.8|8560|8561.8|8559|95
1642648810000|2022-01-20 03:20:10|8561.3|8558.5|8559.8|8557|8561.3|8558.5|8559.8|8557|13
1642648820000|2022-01-20 03:20:20|8560.3|8557.5|8559.8|8557|8560.3|8557.5|8559.8|8557|3
1642648830000|2022-01-20 03:20:30|8558.8|8556|8558.8|8556|8558.8|8556|8558.8|8556|12
1642648840000|2022-01-20 03:20:40|8559.8|8557|8560.8|8558|8560.8|8558|8559.3|8556.5|10
1642648850000|2022-01-20 03:20:50|8560.3|8557.5|8560.3|8557.5|8560.8|8558|8560.3|8557.5|6
1642648860000|2022-01-20 03:21:00|8560.8|8558|8560.8|8558|8560.8|8558|8560.3|8557.5|7
1642648870000|2022-01-20 03:21:10|8560.3|8557.5|8560.8|8558|8560.8|8558|8560.3|8557.5|1
1642648880000|2022-01-20 03:21:20|8560.3|8557.5|8560.8|8558|8560.8|8558|8559.8|8557|7
1642648890000|2022-01-20 03:21:30|8561.8|8559|8562.3|8559.5|8562.3|8559.5|8560.8|8558|10
1642648900000|2022-01-20 03:21:40|8562.8|8560|8561.3|8558.5|8562.8|8560|8560.8|8558|8
1642648910000|2022-01-20 03:21:50|8561.8|8559|8561.3|8558.5|8561.8|8559|8561.3|8558.5|7
1642648920000|2022-01-20 03:22:00|8560.8|8558|8562.3|8559.5|8562.8|8560|8560.8|8558|20
1642648930000|2022-01-20 03:22:10|8561.8|8559|8561.8|8559|8562.3|8559.5|8561.8|8559|7
1642648940000|2022-01-20 03:22:20|8560.9|8558.1|8561.8|8559|8561.8|8559|8560.9|8558.1|9
1642648950000|2022-01-20 03:22:30|8561.9|8559.1|8561.8|8559|8562.3|8559.5|8561.8|8559|3
1642648960000|2022-01-20 03:22:40|8562.3|8559.5|8561.8|8559|8562.3|8559.5|8561.8|8559|4
1642648970000|2022-01-20 03:22:50|8562.3|8559.5|8561.8|8559|8562.3|8559.5|8560.9|8558.1|0
1642648980000|2022-01-20 03:23:00|8562.3|8559.5|8561.8|8559|8562.3|8559.5|8561.8|8559|13
1642648990000|2022-01-20 03:23:10|8560.9|8558.1|8561.8|8559|8562.3|8559.5|8560.9|8558.1|14
1642649000000|2022-01-20 03:23:20|8560.8|8558|8560.8|8558|8560.8|8558|8560.8|8558|6
1642649010000|2022-01-20 03:23:30|8560.9|8558.1|8560.3|8557.5|8561.3|8558.5|8559.8|8557|7
1642649020000|2022-01-20 03:23:40|8559.8|8557|8559.8|8557|8560.3|8557.5|8559.8|8557|0
1642649030000|2022-01-20 03:23:50|8558.8|8556|8559.3|8556.5|8559.8|8557|8558.3|8555.5|19
1642649040000|2022-01-20 03:24:00|8559.8|8557|8561.8|8559|8561.8|8559|8559.3|8556.5|4
1642649050000|2022-01-20 03:24:10|8561.3|8558.5|8561.8|8559|8562.3|8559.5|8561.3|8558.5|9
1642649060000|2022-01-20 03:24:20|8560.8|8558|8561.3|8558.5|8561.3|8558.5|8560.8|8558|6
1642649070000|2022-01-20 03:24:30|8560.9|8558.1|8560.3|8557.5|8561.8|8559|8560.3|8557.5|6
1642649080000|2022-01-20 03:24:40|8559.8|8557|8559.8|8557|8560.8|8558|8559.8|8557|7
1642649090000|2022-01-20 03:24:50|8560.3|8557.5|8559.8|8557|8560.3|8557.5|8558.8|8556|9
1642649100000|2022-01-20 03:25:00|8559.3|8556.5|8559.8|8557|8560.8|8558|8558.8|8556|8
1642649110000|2022-01-20 03:25:10|8560.3|8557.5|8559.8|8557|8560.8|8558|8559.8|8557|9
1642649120000|2022-01-20 03:25:20|8560.3|8557.5|8558.8|8556|8560.3|8557.5|8558.8|8556|5
1642649130000|2022-01-20 03:25:30|8557.8|8555|8558.8|8556|8559.3|8556.5|8557.8|8555|18
1642649140000|2022-01-20 03:25:40|8559.3|8556.5|8558.8|8556|8559.8|8557|8558.8|8556|7
1642649150000|2022-01-20 03:25:50|8558.3|8555.5|8559.3|8556.5|8559.8|8557|8557.8|8555|10
1642649160000|2022-01-20 03:26:00|8559.8|8557|8559.3|8556.5|8560.8|8558|8559.3|8556.5|6
1642649170000|2022-01-20 03:26:10|8558.8|8556|8559.3|8556.5|8559.8|8557|8558.3|8555.5|7
1642649180000|2022-01-20 03:26:20|8559.8|8557|8559.3|8556.5|8560.3|8557.5|8559.3|8556.5|4
1642649190000|2022-01-20 03:26:30|8558.8|8556|8559.3|8556.5|8559.8|8557|8558.8|8556|10
1642649200000|2022-01-20 03:26:40|8559.8|8557|8558.3|8555.5|8559.8|8557|8558.3|8555.5|2
1642649210000|2022-01-20 03:26:50|8558.8|8556|8558.8|8556|8558.8|8556|8558.3|8555.5|0
1642649220000|2022-01-20 03:27:00|8558.3|8555.5|8557.8|8555|8558.8|8556|8557.8|8555|7
1642649230000|2022-01-20 03:27:10|8556.8|8554|8556.3|8553.5|8557.8|8555|8556.3|8553.5|28
1642649240000|2022-01-20 03:27:20|8556.8|8554|8556.3|8553.5|8556.8|8554|8555.8|8553|17
1642649250000|2022-01-20 03:27:30|8556.8|8554|8555.8|8553|8556.8|8554|8554.3|8551.5|48
1642649260000|2022-01-20 03:27:40|8554.8|8552|8554.3|8551.5|8555.8|8553|8554.3|8551.5|16
1642649270000|2022-01-20 03:27:50|8554.8|8552|8553.8|8551|8554.8|8552|8553.8|8551|14
1642649280000|2022-01-20 03:28:00|8554.3|8551.5|8554.8|8552|8554.8|8552|8553.8|8551|8
1642649290000|2022-01-20 03:28:10|8554.3|8551.5|8553.8|8551|8554.3|8551.5|8553.8|8551|6
1642649300000|2022-01-20 03:28:20|8554.8|8552|8554.8|8552|8554.8|8552|8554.8|8552|12
1642649310000|2022-01-20 03:28:30|8554.3|8551.5|8554.8|8552|8554.8|8552|8554.3|8551.5|8
1642649320000|2022-01-20 03:28:40|8553.8|8551|8554.3|8551.5|8554.3|8551.5|8553.8|8551|6
1642649330000|2022-01-20 03:28:50|8554.8|8552|8553.8|8551|8554.8|8552|8553.8|8551|2
1642649340000|2022-01-20 03:29:00|8554.3|8551.5|8554.8|8552|8554.8|8552|8553.8|8551|14
1642649350000|2022-01-20 03:29:10|8554.3|8551.5|8553.8|8551|8554.3|8551.5|8553.8|8551|5
1642649360000|2022-01-20 03:29:20|||||||||4
1642649370000|2022-01-20 03:29:30|8554.8|8552|8553.8|8551|8554.8|8552|8553.8|8551|8
1642649380000|2022-01-20 03:29:40|8552.8|8550|8553.8|8551|8553.8|8551|8552.8|8550|10
1642649390000|2022-01-20 03:29:50|8553.3|8550.5|8553.8|8551|8554.3|8551.5|8552.8|8550|14
1642649400000|2022-01-20 03:30:00|8554.8|8552|8556.8|8554|8556.8|8554|8553.8|8551|55
1642649420000|2022-01-20 03:30:20|8557.8|8555|8558.8|8556|8558.8|8556|8557.8|8555|38
1642649430000|2022-01-20 03:30:30|8559.3|8556.5|8559.8|8557|8559.8|8557|8559.3|8556.5|1
1642649440000|2022-01-20 03:30:40|8560.8|8558|8560.3|8557.5|8560.8|8558|8559.8|8557|11
1642649450000|2022-01-20 03:30:50|8560.8|8558|8560.3|8557.5|8560.8|8558|8559.8|8557|8
1642649460000|2022-01-20 03:31:00|8559.8|8557|8558.8|8556|8560.3|8557.5|8557.8|8555|16
1642649490000|2022-01-20 03:31:30|||||||||2
1642649500000|2022-01-20 03:31:40|||||||||1
1642649510000|2022-01-20 03:31:50|||||||||2
1642649520000|2022-01-20 03:32:00|8559.8|8557|8559.8|8557|8560.8|8558|8559.8|8557|12
1642649530000|2022-01-20 03:32:10|8558.8|8556|8558.8|8556|8558.8|8556|8558.8|8556|5
1642649540000|2022-01-20 03:32:20|8559.8|8557|8558.8|8556|8559.8|8557|8558.8|8556|5
1642649550000|2022-01-20 03:32:30|8558.3|8555.5|8558.8|8556|8559.3|8556.5|8558.3|8555.5|12
1642649560000|2022-01-20 03:32:40|8558.3|8555.5|8559.8|8557|8559.8|8557|8558.3|8555.5|4
1642649570000|2022-01-20 03:32:50|8561.3|8558.5|8561.8|8559|8561.8|8559|8560.8|8558|19
1642649580000|2022-01-20 03:33:00|8561.3|8558.5|8561.3|8558.5|8561.3|8558.5|8560.8|8558|3
1642649590000|2022-01-20 03:33:10|8561.8|8559|8561.3|8558.5|8561.8|8559|8560.8|8558|2
1642649600000|2022-01-20 03:33:20|8561.8|8559|8561.8|8559|8561.8|8559|8561.8|8559|0
1642649610000|2022-01-20 03:33:30|||||||||1
1642649620000|2022-01-20 03:33:40|8562.8|8560|8562.8|8560|8562.8|8560|8562.8|8560|10
1642649630000|2022-01-20 03:33:50|8563.8|8561|8562.8|8560|8563.8|8561|8562.8|8560|57
1642649640000|2022-01-20 03:34:00|8561.8|8559|8561.8|8559|8561.8|8559|8561.8|8559|14
1642649650000|2022-01-20 03:34:10|8560.8|8558|8560.8|8558|8561.8|8559|8560.8|8558|28
1642649660000|2022-01-20 03:34:20|8561.8|8559|8562.8|8560|8563.8|8561|8561.8|8559|21
1642649670000|2022-01-20 03:34:30|8563.8|8561|8563.8|8561|8563.8|8561|8562.8|8560|11
1642649680000|2022-01-20 03:34:40|8564.3|8561.5|8563.8|8561|8565.8|8563|8563.8|8561|44
1642649690000|2022-01-20 03:34:50|8564.3|8561.5|8563.8|8561|8564.8|8562|8563.8|8561|9
1642649700000|2022-01-20 03:35:00|8564.3|8561.5|8563.8|8561|8564.8|8562|8563.8|8561|12
1642649710000|2022-01-20 03:35:10|8562.8|8560|8563.3|8560.5|8563.8|8561|8562.8|8560|12
1642649720000|2022-01-20 03:35:20|8563.7|8560.9|8563.8|8561|8564.3|8561.5|8563.7|8560.9|7
1642649730000|2022-01-20 03:35:30|8562.8|8560|8562.8|8560|8563.3|8560.5|8562.8|8560|4
1642649740000|2022-01-20 03:35:40|8563.3|8560.5|8563.3|8560.5|8563.3|8560.5|8562.8|8560|0
1642649750000|2022-01-20 03:35:50|8562.8|8560|8563.3|8560.5|8563.8|8561|8562.8|8560|4
1642649760000|2022-01-20 03:36:00|8563.8|8561|8564.3|8561.5|8564.3|8561.5|8563.8|8561|6
1642649770000|2022-01-20 03:36:10|8564.8|8562|8563.8|8561|8564.8|8562|8563.8|8561|9
1642649780000|2022-01-20 03:36:20|8563.3|8560.5|8563.8|8561|8563.8|8561|8563.3|8560.5|1
1642649790000|2022-01-20 03:36:30|||||||||1
1642649800000|2022-01-20 03:36:40|||||||||1
1642649810000|2022-01-20 03:36:50|8562.8|8560|8563.8|8561|8563.8|8561|8562.8|8560|13
1642649820000|2022-01-20 03:37:00|8562.8|8560|8562.8|8560|8562.8|8560|8562.8|8560|11
1642649830000|2022-01-20 03:37:10|||||||||2
1642649860000|2022-01-20 03:37:40|||||||||1
1642649870000|2022-01-20 03:37:50|8561.8|8559|8561.8|8559|8561.8|8559|8560.8|8558|34
1642649880000|2022-01-20 03:38:00|8560.8|8558|8561.8|8559|8561.8|8559|8560.8|8558|14
1642649890000|2022-01-20 03:38:10|8561.3|8558.5|8562.8|8560|8562.8|8560|8561.3|8558.5|10
1642649900000|2022-01-20 03:38:20|8561.8|8559|8561.8|8559|8561.8|8559|8561.8|8559|3
1642649920000|2022-01-20 03:38:40|8561.3|8558.5|8561.8|8559|8561.8|8559|8561.3|8558.5|0
1642649930000|2022-01-20 03:38:50|8561.3|8558.5|8560.8|8558|8561.3|8558.5|8560.8|8558|4
1642649940000|2022-01-20 03:39:00|8561.3|8558.5|8561.8|8559|8562.8|8560|8561.3|8558.5|21
1642649950000|2022-01-20 03:39:10|8562.3|8559.5|8562.8|8560|8563.7|8560.9|8562.3|8559.5|19
1642649960000|2022-01-20 03:39:20|8563.3|8560.5|8562.8|8560|8563.3|8560.5|8562.3|8559.5|3
1642649970000|2022-01-20 03:39:30|8562.3|8559.5|8562.8|8560|8562.8|8560|8562.3|8559.5|2
1642649980000|2022-01-20 03:39:40|8563.8|8561|8563.8|8561|8563.8|8561|8563.8|8561|162
1642649990000|2022-01-20 03:39:50|8564.3|8561.5|8564.8|8562|8565.8|8563|8564.3|8561.5|206
1642650000000|2022-01-20 03:40:00|8563.8|8561|8563.3|8560.5|8563.8|8561|8562.8|8560|21
1642650010000|2022-01-20 03:40:10|8563.7|8560.9|8563.3|8560.5|8563.8|8561|8562.7|8559.9|8
1642650020000|2022-01-20 03:40:20|8563.7|8560.9|8563.8|8561|8564.7|8561.9|8563.3|8560.5|13
1642650040000|2022-01-20 03:40:40|8564.7|8561.9|8565.8|8563|8565.8|8563|8564.7|8561.9|6
1642650050000|2022-01-20 03:40:50|||||||||3
1642650060000|2022-01-20 03:41:00|||||||||6
1642650070000|2022-01-20 03:41:10|8565.3|8562.5|8564.8|8562|8565.8|8563|8564.8|8562|8
1642650080000|2022-01-20 03:41:20|8565.3|8562.5|8564.8|8562|8565.3|8562.5|8564.8|8562|3
1642650090000|2022-01-20 03:41:30|||||||||4
1642650100000|2022-01-20 03:41:40|8565.3|8562.5|8565.8|8563|8565.8|8563|8565.3|8562.5|0
1642650110000|2022-01-20 03:41:50|8565.3|8562.5|8564.8|8562|8565.3|8562.5|8564.8|8562|2
1642650120000|2022-01-20 03:42:00|8565.3|8562.5|8565.8|8563|8565.8|8563|8565.3|8562.5|5
1642650140000|2022-01-20 03:42:20|8565.3|8562.5|8565.7|8562.9|8565.7|8562.9|8564.8|8562|4
1642650150000|2022-01-20 03:42:30|8565.8|8563|8565.8|8563|8565.8|8563|8565.8|8563|1
1642650170000|2022-01-20 03:42:50|||||||||1
1642650180000|2022-01-20 03:43:00|8564.8|8562|8565.7|8562.9|8565.7|8562.9|8564.8|8562|5
1642650190000|2022-01-20 03:43:10|8564.8|8562|8565.2|8562.4|8565.2|8562.4|8564.8|8562|3
1642650200000|2022-01-20 03:43:20|8564.8|8562|8564.8|8562|8565.2|8562.4|8564.8|8562|3
1642650210000|2022-01-20 03:43:30|8564.7|8561.9|8564.8|8562|8564.8|8562|8564.7|8561.9|4
1642650220000|2022-01-20 03:43:40|||||||||2
1642650230000|2022-01-20 03:43:50|8565.2|8562.4|8564.8|8562|8565.2|8562.4|8564.8|8562|0
1642650250000|2022-01-20 03:44:10|8565.2|8562.4|8564.8|8562|8565.2|8562.4|8564.8|8562|10
1642650260000|2022-01-20 03:44:20|8565.2|8562.4|8565.2|8562.4|8565.2|8562.4|8565.2|8562.4|2
1642650270000|2022-01-20 03:44:30|8565.7|8562.9|8566.8|8564|8566.8|8564|8564.8|8562|34
1642650280000|2022-01-20 03:44:40|8566.7|8563.9|8565.8|8563|8566.8|8564|8565.8|8563|18
1642650290000|2022-01-20 03:44:50|8566.2|8563.4|8566.7|8563.9|8566.7|8563.9|8566.2|8563.4|1
1642650300000|2022-01-20 03:45:00|8566.8|8564|8566.8|8564|8566.8|8564|8566.8|8564|2
1642650310000|2022-01-20 03:45:10|||||||||1
1642650320000|2022-01-20 03:45:20|8567.2|8564.4|8571.7|8568.9|8572.2|8569.4|8567.2|8564.4|140
1642650330000|2022-01-20 03:45:30|8571.8|8569|8570.8|8568|8571.8|8569|8570.7|8567.9|25
1642650340000|2022-01-20 03:45:40|8570.7|8567.9|8571.7|8568.9|8572.7|8569.9|8570.7|8567.9|22
1642650350000|2022-01-20 03:45:50|8572.2|8569.4|8573.7|8570.9|8574.7|8571.9|8571.7|8568.9|63
1642650360000|2022-01-20 03:46:00|8574.2|8571.4|8574.2|8571.4|8575.7|8572.9|8574.2|8571.4|55
1642650370000|2022-01-20 03:46:10|8573.7|8570.9|8576.7|8573.9|8577.7|8574.9|8573.7|8570.9|57
1642650380000|2022-01-20 03:46:20|8577.2|8574.4|8577.7|8574.9|8577.7|8574.9|8576.7|8573.9|18
1642650390000|2022-01-20 03:46:30|8578.7|8575.9|8578.2|8575.4|8578.7|8575.9|8577.7|8574.9|19
1642650400000|2022-01-20 03:46:40|8578.7|8575.9|8579.7|8576.9|8579.7|8576.9|8577.7|8574.9|75
1642650410000|2022-01-20 03:46:50|8578.7|8575.9|8576.7|8573.9|8578.7|8575.9|8576.7|8573.9|28
1642650420000|2022-01-20 03:47:00|8577.2|8574.4|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|8
1642650430000|2022-01-20 03:47:10|8577.7|8574.9|8579.2|8576.4|8579.7|8576.9|8577.7|8574.9|22
1642650440000|2022-01-20 03:47:20|8579.7|8576.9|8580.2|8577.4|8580.2|8577.4|8579.2|8576.4|12
1642650450000|2022-01-20 03:47:30|8580.7|8577.9|8579.7|8576.9|8580.7|8577.9|8578.7|8575.9|19
1642650460000|2022-01-20 03:47:40|8580.2|8577.4|8580.7|8577.9|8581.7|8578.9|8580.2|8577.4|41
1642650470000|2022-01-20 03:47:50|8581.2|8578.4|8585.7|8582.9|8585.7|8582.9|8581.2|8578.4|154
1642650480000|2022-01-20 03:48:00|8585.2|8582.4|8584.7|8581.9|8585.7|8582.9|8584.2|8581.4|40
1642650490000|2022-01-20 03:48:10|8583.7|8580.9|8583.7|8580.9|8583.7|8580.9|8583.7|8580.9|7
1642650500000|2022-01-20 03:48:20|8581.8|8579|8582.7|8579.9|8583.7|8580.9|8581.7|8578.9|23
1642650510000|2022-01-20 03:48:30|8581.7|8578.9|8582.7|8579.9|8582.7|8579.9|8581.7|8578.9|15
1642650520000|2022-01-20 03:48:40|8583.2|8580.4|8581.7|8578.9|8583.2|8580.4|8581.7|8578.9|46
1642650530000|2022-01-20 03:48:50|8582.2|8579.4|8582.7|8579.9|8582.7|8579.9|8581.7|8578.9|9
1642650540000|2022-01-20 03:49:00|8582.2|8579.4|8582.2|8579.4|8582.7|8579.9|8581.7|8578.9|9
1642650550000|2022-01-20 03:49:10|8581.8|8579|8580.7|8577.9|8581.8|8579|8580.7|8577.9|15
1642650560000|2022-01-20 03:49:20|8579.7|8576.9|8579.7|8576.9|8580.7|8577.9|8579.7|8576.9|23
1642650570000|2022-01-20 03:49:30|8579.2|8576.4|8578.7|8575.9|8579.7|8576.9|8577.7|8574.9|57
1642650580000|2022-01-20 03:49:40|8578.2|8575.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|12
1642650590000|2022-01-20 03:49:50|8577.7|8574.9|8576.7|8573.9|8577.7|8574.9|8575.7|8572.9|24
1642650600000|2022-01-20 03:50:00|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|11
1642650610000|2022-01-20 03:50:10|8577.2|8574.4|8575.7|8572.9|8577.2|8574.4|8575.7|8572.9|14
1642650620000|2022-01-20 03:50:20|8575.2|8572.4|8575.2|8572.4|8575.7|8572.9|8574.7|8571.9|9
1642650630000|2022-01-20 03:50:30|8576.2|8573.4|8575.7|8572.9|8576.2|8573.4|8575.7|8572.9|26
1642650640000|2022-01-20 03:50:40|8575.2|8572.4|8575.7|8572.9|8575.7|8572.9|8575.2|8572.4|2
1642650650000|2022-01-20 03:50:50|8576.2|8573.4|8574.7|8571.9|8576.7|8573.9|8574.7|8571.9|35
1642650660000|2022-01-20 03:51:00|8575.2|8572.4|8574.7|8571.9|8575.2|8572.4|8574.7|8571.9|8
1642650670000|2022-01-20 03:51:10|8575.2|8572.4|8573.2|8570.4|8575.7|8572.9|8573.2|8570.4|22
1642650680000|2022-01-20 03:51:20|8573.7|8570.9|8574.7|8571.9|8575.2|8572.4|8573.7|8570.9|0
1642650690000|2022-01-20 03:51:30|8574.2|8571.4|8574.7|8571.9|8574.7|8571.9|8574.2|8571.4|2
1642650700000|2022-01-20 03:51:40|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|2
1642650710000|2022-01-20 03:51:50|8574.7|8571.9|8574.7|8571.9|8574.7|8571.9|8574.7|8571.9|0
1642650720000|2022-01-20 03:52:00|8575.2|8572.4|8574.7|8571.9|8575.2|8572.4|8573.7|8570.9|10
1642650730000|2022-01-20 03:52:10|||||||||3
1642650740000|2022-01-20 03:52:20|8574.2|8571.4|8576.2|8573.4|8576.7|8573.9|8574.2|8571.4|14
1642650750000|2022-01-20 03:52:30|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|2
1642650760000|2022-01-20 03:52:40|8577.7|8574.9|8576.2|8573.4|8577.7|8574.9|8575.7|8572.9|17
1642650770000|2022-01-20 03:52:50|8575.7|8572.9|8576.7|8573.9|8576.7|8573.9|8575.7|8572.9|10
1642650790000|2022-01-20 03:53:10|8576.2|8573.4|8577.2|8574.4|8577.7|8574.9|8576.2|8573.4|6
1642650800000|2022-01-20 03:53:20|8577.7|8574.9|8578.2|8575.4|8578.7|8575.9|8576.7|8573.9|12
1642650810000|2022-01-20 03:53:30|8577.7|8574.9|8577.7|8574.9|8578.2|8575.4|8576.7|8573.9|5
1642650820000|2022-01-20 03:53:40|8578.2|8575.4|8578.2|8575.4|8578.7|8575.9|8578.2|8575.4|3
1642650830000|2022-01-20 03:53:50|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8577.7|8574.9|4
1642650840000|2022-01-20 03:54:00|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|8578.7|8575.9|6
1642650850000|2022-01-20 03:54:10|8579.7|8576.9|8578.7|8575.9|8579.7|8576.9|8578.7|8575.9|10
1642650860000|2022-01-20 03:54:20|8578.2|8575.4|8578.2|8575.4|8578.2|8575.4|8577.7|8574.9|5
1642650870000|2022-01-20 03:54:30|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|0
1642650880000|2022-01-20 03:54:40|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|4
1642650890000|2022-01-20 03:54:50|8578.2|8575.4|8579.7|8576.9|8579.7|8576.9|8577.7|8574.9|19
1642650900000|2022-01-20 03:55:00|8578.7|8575.9|8579.2|8576.4|8579.7|8576.9|8578.7|8575.9|21
1642650910000|2022-01-20 03:55:10|8579.7|8576.9|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|33
1642650920000|2022-01-20 03:55:20|8579.7|8576.9|8579.2|8576.4|8580.7|8577.9|8578.7|8575.9|9
1642650930000|2022-01-20 03:55:30|8579.7|8576.9|8578.2|8575.4|8579.7|8576.9|8577.7|8574.9|5
1642650940000|2022-01-20 03:55:40|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8578.2|8575.4|4
1642650950000|2022-01-20 03:55:50|8579.7|8576.9|8579.2|8576.4|8579.7|8576.9|8578.7|8575.9|3
1642650960000|2022-01-20 03:56:00|8579.7|8576.9|8579.7|8576.9|8580.7|8577.9|8578.7|8575.9|8
1642650970000|2022-01-20 03:56:10|8579.2|8576.4|8579.7|8576.9|8579.7|8576.9|8578.7|8575.9|5
1642650980000|2022-01-20 03:56:20|8579.2|8576.4|8579.2|8576.4|8579.7|8576.9|8578.7|8575.9|2
1642650990000|2022-01-20 03:56:30|8579.7|8576.9|8577.7|8574.9|8579.7|8576.9|8577.7|8574.9|6
1642651000000|2022-01-20 03:56:40|8578.7|8575.9|8577.7|8574.9|8578.7|8575.9|8577.7|8574.9|4
1642651010000|2022-01-20 03:56:50|||||||||1
1642651020000|2022-01-20 03:57:00|8577.2|8574.4|8578.7|8575.9|8578.7|8575.9|8576.7|8573.9|7
1642651030000|2022-01-20 03:57:10|8578.2|8575.4|8578.2|8575.4|8578.7|8575.9|8578.2|8575.4|11
1642651040000|2022-01-20 03:57:20|8577.7|8574.9|8577.2|8574.4|8577.7|8574.9|8576.7|8573.9|10
1642651050000|2022-01-20 03:57:30|8576.7|8573.9|8576.2|8573.4|8577.2|8574.4|8575.7|8572.9|14
1642651060000|2022-01-20 03:57:40|8575.7|8572.9|8575.2|8572.4|8575.7|8572.9|8574.7|8571.9|13
1642651070000|2022-01-20 03:57:50|8574.7|8571.9|8574.7|8571.9|8574.7|8571.9|8574.7|8571.9|3
1642651080000|2022-01-20 03:58:00|8575.2|8572.4|8574.7|8571.9|8575.7|8572.9|8573.7|8570.9|17
1642651090000|2022-01-20 03:58:10|8575.2|8572.4|8574.7|8571.9|8575.2|8572.4|8574.7|8571.9|2
1642651100000|2022-01-20 03:58:20|8575.2|8572.4|8574.7|8571.9|8575.7|8572.9|8574.7|8571.9|3
1642651110000|2022-01-20 03:58:30|8574.2|8571.4|8573.7|8570.9|8574.2|8571.4|8573.7|8570.9|38
1642651120000|2022-01-20 03:58:40|8572.8|8570|8574.2|8571.4|8574.2|8571.4|8572.8|8570|29
1642651130000|2022-01-20 03:58:50|8573.7|8570.9|8573.7|8570.9|8574.2|8571.4|8573.7|8570.9|23
1642651140000|2022-01-20 03:59:00|8574.2|8571.4|8573.7|8570.9|8574.2|8571.4|8573.7|8570.9|0
1642651150000|2022-01-20 03:59:10|8574.2|8571.4|8573.7|8570.9|8574.2|8571.4|8573.7|8570.9|4
1642651160000|2022-01-20 03:59:20|8574.2|8571.4|8574.7|8571.9|8574.7|8571.9|8573.7|8570.9|9
1642651170000|2022-01-20 03:59:30|8575.2|8572.4|8575.7|8572.9|8575.7|8572.9|8575.2|8572.4|10
1642651180000|2022-01-20 03:59:40|8574.7|8571.9|8575.2|8572.4|8575.2|8572.4|8574.7|8571.9|7
1642651190000|2022-01-20 03:59:50|8574.7|8571.9|8574.7|8571.9|8575.7|8572.9|8574.7|8571.9|0
1642651200000|2022-01-20 04:00:00|8575.2|8572.4|8577.7|8574.9|8578.7|8575.9|8575.2|8572.4|20
1642651210000|2022-01-20 04:00:10|8578.2|8575.4|8578.2|8575.4|8578.7|8575.9|8577.7|8574.9|4
1642651220000|2022-01-20 04:00:20|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|1
1642651230000|2022-01-20 04:00:30|8578.2|8575.4|8577.7|8574.9|8578.2|8575.4|8577.7|8574.9|1
1642651250000|2022-01-20 04:00:50|8578.2|8575.4|8577.7|8574.9|8578.2|8575.4|8577.7|8574.9|4
1642651260000|2022-01-20 04:01:00|8578.6|8575.8|8578.2|8575.4|8578.7|8575.9|8577.7|8574.9|5
1642651270000|2022-01-20 04:01:10|8577.7|8574.9|8577.7|8574.9|8578.7|8575.9|8577.7|8574.9|0
1642651280000|2022-01-20 04:01:20|8579.2|8575.2|8579.2|8576.4|8579.2|8576.4|8578.6|8575.2|18
1642651290000|2022-01-20 04:01:30|8578.7|8575.9|8579.2|8576.4|8579.2|8576.4|8578.7|8575.9|1
1642651300000|2022-01-20 04:01:40|8579.6|8576.8|8579.7|8576.9|8579.7|8576.9|8579.6|8576.8|4
1642651310000|2022-01-20 04:01:50|8580.2|8577.4|8578.7|8575.9|8580.2|8577.4|8578.7|8575.9|13
1642651320000|2022-01-20 04:02:00|||||||||2
1642651330000|2022-01-20 04:02:10|8579.2|8576.4|8579.2|8576.4|8579.7|8576.9|8578.7|8575.9|16
1642651340000|2022-01-20 04:02:20|8578.7|8575.9|8579.7|8576.9|8579.7|8576.9|8578.7|8575.9|1
1642651350000|2022-01-20 04:02:30|8580.2|8577.4|8579.2|8576.4|8580.7|8577.9|8578.7|8575.9|2
1642651360000|2022-01-20 04:02:40|8578.7|8575.9|8578.7|8575.9|8579.7|8576.9|8578.7|8575.9|2
1642651370000|2022-01-20 04:02:50|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|1
1642651380000|2022-01-20 04:03:00|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|0
1642651390000|2022-01-20 04:03:10|8579.2|8576.4|8579.2|8576.4|8579.7|8576.9|8578.7|8575.9|3
1642651400000|2022-01-20 04:03:20|8578.7|8575.9|8578.7|8575.9|8579.2|8576.4|8578.7|8575.9|1
1642651410000|2022-01-20 04:03:30|8578.2|8575.4|8577.7|8574.9|8578.2|8575.4|8577.7|8574.9|6
1642651420000|2022-01-20 04:03:40|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|10
1642651430000|2022-01-20 04:03:50|8577.2|8574.4|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|5
1642651440000|2022-01-20 04:04:00|8575.7|8572.9|8575.7|8572.9|8575.7|8572.9|8574.7|8571.9|27
1642651450000|2022-01-20 04:04:10|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|11
1642651460000|2022-01-20 04:04:20|8577.2|8574.4|8578.7|8575.9|8578.7|8575.9|8577.2|8574.4|11
1642651470000|2022-01-20 04:04:30|8578.2|8575.4|8577.7|8574.9|8578.2|8575.4|8577.7|8574.9|5
1642651480000|2022-01-20 04:04:40|8577.2|8574.4|8577.7|8574.9|8577.7|8574.9|8577.2|8574.4|4
1642651490000|2022-01-20 04:04:50|8576.7|8573.9|8576.7|8573.9|8577.6|8574.8|8576.7|8573.9|15
1642651500000|2022-01-20 04:05:00|8577.2|8574.4|8576.7|8573.9|8577.7|8574.9|8576.7|8573.9|2
1642651510000|2022-01-20 04:05:10|8576.2|8573.4|8576.2|8573.4|8576.7|8573.9|8575.7|8572.9|11
1642651520000|2022-01-20 04:05:20|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|3
1642651530000|2022-01-20 04:05:30|8576.2|8573.4|8575.7|8572.9|8576.2|8573.4|8575.7|8572.9|2
1642651540000|2022-01-20 04:05:40|8575.2|8572.4|8575.7|8572.9|8575.7|8572.9|8575.2|8572.4|9
1642651550000|2022-01-20 04:05:50|8575.2|8572.4|8575.7|8572.9|8575.7|8572.9|8574.7|8571.9|7
1642651560000|2022-01-20 04:06:00|8576.2|8573.4|8576.7|8573.9|8576.7|8573.9|8576.2|8573.4|4
1642651570000|2022-01-20 04:06:10|8576.2|8573.4|8575.7|8572.9|8576.2|8573.4|8575.7|8572.9|5
1642651580000|2022-01-20 04:06:20|8575.2|8572.4|8575.7|8572.9|8575.7|8572.9|8575.2|8572.4|5
1642651590000|2022-01-20 04:06:30|8576.6|8573.8|8576.2|8573.4|8576.7|8573.9|8576.2|8573.4|3
1642651600000|2022-01-20 04:06:40|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|1
1642651610000|2022-01-20 04:06:50|8577.2|8574.4|8577.2|8574.4|8577.7|8574.9|8576.7|8573.9|14
1642651620000|2022-01-20 04:07:00|8576.7|8573.9|8576.7|8573.9|8577.7|8574.9|8576.7|8573.9|9
1642651630000|2022-01-20 04:07:10|8577.2|8574.4|8577.2|8574.4|8577.7|8574.9|8576.7|8573.9|3
1642651640000|2022-01-20 04:07:20|8576.7|8573.9|8577.7|8574.9|8577.7|8574.9|8576.7|8573.9|3
1642651650000|2022-01-20 04:07:30|8577.6|8574.8|8577.7|8574.9|8577.7|8574.9|8577.6|8574.8|7
1642651660000|2022-01-20 04:07:40|||||||||2
1642651680000|2022-01-20 04:08:00|||||||||5
1642651700000|2022-01-20 04:08:20|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|5
1642651710000|2022-01-20 04:08:30|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|0
1642651720000|2022-01-20 04:08:40|8576.7|8573.9|8577.2|8574.4|8577.7|8574.9|8576.7|8573.9|2
1642651730000|2022-01-20 04:08:50|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|8577.2|8574.4|4
1642651740000|2022-01-20 04:09:00|8577.2|8574.4|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|2
1642651750000|2022-01-20 04:09:10|8577.2|8574.4|8577.2|8574.4|8577.7|8574.9|8576.7|8573.9|1
1642651760000|2022-01-20 04:09:20|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|8577.7|8574.9|0
1642651770000|2022-01-20 04:09:30|8577.2|8574.4|8573.7|8570.9|8577.2|8574.4|8573.7|8570.9|61
1642651780000|2022-01-20 04:09:40|||||||||4
1642651790000|2022-01-20 04:09:50|8574.7|8571.9|8574.2|8571.4|8574.7|8571.9|8573.7|8570.9|8
1642651800000|2022-01-20 04:10:00|8573.7|8570.9|8575.2|8572.4|8575.2|8572.4|8573.7|8570.9|11
1642651810000|2022-01-20 04:10:10|8575.7|8572.9|8574.7|8571.9|8575.7|8572.9|8574.7|8571.9|0
1642651820000|2022-01-20 04:10:20|8575.2|8572.4|8575.2|8572.4|8575.7|8572.9|8574.7|8571.9|3
1642651830000|2022-01-20 04:10:30|8574.7|8571.9|8575.2|8572.4|8576.2|8573.4|8574.7|8571.9|23
1642651840000|2022-01-20 04:10:40|8575.7|8572.9|8575.2|8572.4|8576.2|8573.4|8574.7|8571.9|3
1642651850000|2022-01-20 04:10:50|8575.7|8572.9|8572.7|8569.9|8575.7|8572.9|8572.7|8569.9|19
1642651860000|2022-01-20 04:11:00|8571.7|8568.9|8571.7|8568.9|8572.7|8569.9|8571.7|8568.9|19
1642651870000|2022-01-20 04:11:10|8570.7|8567.9|8571.7|8568.9|8571.7|8568.9|8570.7|8567.9|40
1642651880000|2022-01-20 04:11:20|8570.7|8567.9|8571.7|8568.9|8571.7|8568.9|8570.7|8567.9|7
1642651900000|2022-01-20 04:11:40|8570.7|8567.9|8570.7|8567.9|8571.2|8568.4|8570.7|8567.9|11
1642651910000|2022-01-20 04:11:50|8570.2|8567.4|8570.7|8567.9|8570.7|8567.9|8570.2|8567.4|4
1642651920000|2022-01-20 04:12:00|8571.6|8568.8|8571.7|8568.9|8571.7|8568.9|8571.2|8568.4|11
1642651930000|2022-01-20 04:12:10|8571.2|8568.4|8571.7|8568.9|8571.7|8568.9|8571.2|8568.4|0
1642651940000|2022-01-20 04:12:20|||||||||1
1642651960000|2022-01-20 04:12:40|8572.2|8569.4|8572.2|8569.4|8572.2|8569.4|8572.2|8569.4|2
1642651970000|2022-01-20 04:12:50|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|0
1642651980000|2022-01-20 04:13:00|||||||||1
1642651990000|2022-01-20 04:13:10|8571.7|8568.9|8572.2|8569.4|8572.2|8569.4|8571.7|8568.9|5
1642652000000|2022-01-20 04:13:20|8571.7|8568.9|8571.7|8568.9|8572.2|8569.4|8571.2|8568.4|7
1642652010000|2022-01-20 04:13:30|8572.1|8569.3|8572.7|8569.9|8572.7|8569.9|8572.1|8569.3|4
1642652020000|2022-01-20 04:13:40|8572.2|8569.4|8572.7|8569.9|8572.7|8569.9|8572.2|8569.4|3
1642652030000|2022-01-20 04:13:50|8573.6|8570.8|8573.7|8570.9|8573.7|8570.9|8573.6|8570.8|4
1642652040000|2022-01-20 04:14:00|8573.2|8570.4|8574.7|8571.9|8574.7|8571.9|8573.2|8570.4|8
1642652050000|2022-01-20 04:14:10|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8574.2|8571.4|22
1642652060000|2022-01-20 04:14:20|8575.6|8572.8|8574.6|8571.8|8575.6|8572.8|8574.6|8571.8|1
1642652070000|2022-01-20 04:14:30|||||||||3
1642652080000|2022-01-20 04:14:40|8574.1|8571.3|8573.7|8570.9|8574.6|8571.8|8573.6|8570.8|4
1642652090000|2022-01-20 04:14:50|8574.1|8571.3|8574.6|8571.8|8574.6|8571.8|8574.1|8571.3|1
1642652100000|2022-01-20 04:15:00|8574.1|8571.3|8573.7|8570.9|8574.6|8571.8|8573.6|8570.8|11
1642652110000|2022-01-20 04:15:10|8573.6|8570.8|8572.7|8569.9|8573.6|8570.8|8572.6|8569.8|9
1642652120000|2022-01-20 04:15:20|8572.6|8569.8|8572.6|8569.8|8572.7|8569.9|8572.6|8569.8|0
1642652130000|2022-01-20 04:15:30|8572.2|8569.4|8573.2|8570.4|8573.6|8570.8|8572.1|8569.3|3
1642652140000|2022-01-20 04:15:40|8572.7|8569.9|8572.2|8569.4|8572.7|8569.9|8572.2|8569.4|2
1642652150000|2022-01-20 04:15:50|8572.6|8569.8|8572.7|8569.9|8572.7|8569.9|8572.2|8569.4|5
1642652160000|2022-01-20 04:16:00|8573.6|8570.8|8572.2|8569.4|8574.6|8571.8|8572.2|8569.4|14
1642652170000|2022-01-20 04:16:10|8572.6|8569.8|8573.2|8570.4|8573.2|8570.4|8572.6|8569.8|3
1642652180000|2022-01-20 04:16:20|8573.7|8570.9|8573.2|8570.4|8573.7|8570.9|8573.2|8570.4|5
1642652190000|2022-01-20 04:16:30|8572.7|8569.9|8573.2|8570.4|8573.2|8570.4|8572.7|8569.9|1
1642652200000|2022-01-20 04:16:40|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|0
1642652210000|2022-01-20 04:16:50|8573.2|8570.4|8572.7|8569.9|8573.2|8570.4|8572.2|8569.4|1
1642652220000|2022-01-20 04:17:00|8572.6|8569.8|8572.1|8569.3|8572.6|8569.8|8571.6|8568.8|9
1642652230000|2022-01-20 04:17:10|8572.2|8569.4|8572.1|8569.3|8572.6|8569.8|8571.7|8568.9|0
1642652240000|2022-01-20 04:17:20|8572.2|8569.4|8570.7|8567.9|8572.2|8569.4|8570.1|8567.3|9
1642652250000|2022-01-20 04:17:30|8570.6|8567.8|8569.6|8566.8|8570.6|8567.8|8568.2|8565.4|30
1642652260000|2022-01-20 04:17:40|8569.2|8566.4|8569.7|8566.9|8570.6|8567.8|8569.2|8566.4|26
1642652270000|2022-01-20 04:17:50|8569.6|8566.8|8571.2|8568.4|8571.2|8568.4|8569.6|8566.8|6
1642652280000|2022-01-20 04:18:00|8570.7|8567.9|8570.7|8567.9|8571.2|8568.4|8570.6|8567.8|2
1642652290000|2022-01-20 04:18:10|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|4
1642652300000|2022-01-20 04:18:20|8570.2|8567.4|8570.2|8567.4|8570.6|8567.8|8570.2|8567.4|4
1642652310000|2022-01-20 04:18:30|8570.6|8567.8|8570.2|8567.4|8570.7|8567.9|8569.7|8566.9|10
1642652320000|2022-01-20 04:18:40|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|8569.7|8566.9|8
1642652330000|2022-01-20 04:18:50|8570.2|8567.4|8569.6|8566.8|8570.2|8567.4|8568.7|8565.9|10
1642652340000|2022-01-20 04:19:00|8569.7|8566.9|8569.6|8566.8|8570.6|8567.8|8569.6|8566.8|6
1642652350000|2022-01-20 04:19:10|8569.7|8566.9|8569.2|8566.4|8570.2|8567.4|8569.2|8566.4|3
1642652360000|2022-01-20 04:19:20|8568.7|8565.9|8568.6|8565.8|8569.2|8566.4|8568.6|8565.8|0
1642652370000|2022-01-20 04:19:30|8568.2|8565.4|8567.6|8564.8|8568.6|8565.8|8567.6|8564.8|5
1642652380000|2022-01-20 04:19:40|8566.7|8563.9|8566.6|8563.8|8566.7|8563.9|8566.6|8563.8|6
1642652390000|2022-01-20 04:19:50|8566.2|8563.4|8566.6|8563.8|8566.6|8563.8|8565.7|8562.9|18
1642652400000|2022-01-20 04:20:00|8566.2|8563.4|8566.2|8563.4|8566.7|8563.9|8565.7|8562.9|6
1642652410000|2022-01-20 04:20:10|8566.6|8563.8|8566.6|8563.8|8566.6|8563.8|8565.7|8562.9|7
1642652420000|2022-01-20 04:20:20|8567.1|8564.3|8567.6|8564.8|8567.7|8564.9|8567.1|8564.3|11
1642652430000|2022-01-20 04:20:30|8567.2|8564.4|8567.2|8564.4|8567.6|8564.8|8566.7|8563.9|1
1642652440000|2022-01-20 04:20:40|8567.6|8564.8|8567.6|8564.8|8568.6|8565.8|8567.2|8564.4|6
1642652450000|2022-01-20 04:20:50|8567.2|8564.4|8566.6|8563.8|8567.2|8564.4|8566.6|8563.8|4
1642652460000|2022-01-20 04:21:00|8566.2|8563.4|8566.6|8563.8|8566.6|8563.8|8566.2|8563.4|7
1642652480000|2022-01-20 04:21:20|8567.1|8564.3|8566.6|8563.8|8567.6|8564.8|8566.6|8563.8|25
1642652490000|2022-01-20 04:21:30|8566.7|8563.9|8566.6|8563.8|8566.7|8563.9|8566.6|8563.8|20
1642652510000|2022-01-20 04:21:50|8566.2|8563.4|8566.6|8563.8|8566.7|8563.9|8566.2|8563.4|12
1642652520000|2022-01-20 04:22:00|8566.7|8563.9|8567.1|8564.3|8567.1|8564.3|8566.6|8563.8|3
1642652530000|2022-01-20 04:22:10|8567.6|8564.8|8567.6|8564.8|8567.6|8564.8|8567.6|8564.8|1
1642652540000|2022-01-20 04:22:20|||||||||1
1642652560000|2022-01-20 04:22:40|8568.6|8565.8|8568.1|8565.3|8568.6|8565.8|8567.6|8564.8|5
1642652570000|2022-01-20 04:22:50|8567.7|8564.9|8568.6|8565.8|8568.6|8565.8|8567.6|8564.8|2
1642652580000|2022-01-20 04:23:00|||||||||1
1642652600000|2022-01-20 04:23:20|8568.1|8565.3|8568.1|8565.3|8568.1|8565.3|8568.1|8565.3|8
1642652610000|2022-01-20 04:23:30|||||||||2
1642652620000|2022-01-20 04:23:40|||||||||1
1642652630000|2022-01-20 04:23:50|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|1
1642652640000|2022-01-20 04:24:00|8569.1|8566.3|8569.6|8566.8|8569.6|8566.8|8569.1|8566.3|5
1642652650000|2022-01-20 04:24:10|8570.6|8567.8|8570.1|8567.3|8570.6|8567.8|8569.6|8566.8|11
1642652660000|2022-01-20 04:24:20|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|0
1642652670000|2022-01-20 04:24:30|||||||||2
1642652680000|2022-01-20 04:24:40|8570.1|8567.3|8569.6|8566.8|8570.1|8567.3|8569.6|8566.8|1
1642652690000|2022-01-20 04:24:50|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8568.2|8565.4|3
1642652700000|2022-01-20 04:25:00|8569.1|8566.3|8569.1|8566.3|8569.6|8566.8|8569.1|8566.3|2
1642652710000|2022-01-20 04:25:10|8568.7|8565.9|8568.1|8565.3|8568.7|8565.9|8567.6|8564.8|1
1642652720000|2022-01-20 04:25:20|8567.7|8564.9|8568.1|8565.3|8568.1|8565.3|8567.6|8564.8|2
1642652730000|2022-01-20 04:25:30|8568.6|8565.8|8568.1|8565.3|8568.6|8565.8|8568.1|8565.3|7
1642652740000|2022-01-20 04:25:40|8568.6|8565.8|8569.1|8566.3|8569.1|8566.3|8568.6|8565.8|5
1642652750000|2022-01-20 04:25:50|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|1
1642652760000|2022-01-20 04:26:00|8568.7|8565.9|8570.1|8567.3|8570.1|8567.3|8568.7|8565.9|3
1642652770000|2022-01-20 04:26:10|8569.6|8566.8|8569.6|8566.8|8569.6|8566.8|8569.6|8566.8|4
1642652780000|2022-01-20 04:26:20|8570.1|8567.3|8569.6|8566.8|8570.1|8567.3|8569.6|8566.8|15
1642652790000|2022-01-20 04:26:30|||||||||6
1642652800000|2022-01-20 04:26:40|8570.1|8567.3|8569.7|8566.9|8570.6|8567.8|8569.7|8566.9|4
1642652810000|2022-01-20 04:26:50|8569.6|8566.8|8570.1|8567.3|8570.6|8567.8|8569.6|8566.8|0
1642652820000|2022-01-20 04:27:00|8570.6|8567.8|8571.6|8568.8|8571.6|8568.8|8570.6|8567.8|6
1642652830000|2022-01-20 04:27:10|||||||||1
1642652850000|2022-01-20 04:27:30|8572.6|8569.8|8572.6|8569.8|8573.6|8570.8|8572.6|8569.8|16
1642652860000|2022-01-20 04:27:40|||||||||3
1642652870000|2022-01-20 04:27:50|||||||||2
1642652880000|2022-01-20 04:28:00|8572.1|8569.3|8571.6|8568.8|8572.1|8569.3|8570.6|8567.8|32
1642652890000|2022-01-20 04:28:10|8571.1|8568.3|8569.6|8566.8|8571.1|8568.3|8569.6|8566.8|4
1642652900000|2022-01-20 04:28:20|8570.1|8567.3|8570.6|8567.8|8570.6|8567.8|8570.1|8567.3|1
1642652910000|2022-01-20 04:28:30|8570.1|8567.3|8570.1|8567.3|8570.1|8567.3|8570.1|8567.3|1
1642652920000|2022-01-20 04:28:40|8570.6|8567.8|8570.6|8567.8|8570.6|8567.8|8569.7|8566.9|4
1642652940000|2022-01-20 04:29:00|8571.1|8568.3|8570.6|8567.8|8571.1|8568.3|8570.6|8567.8|0
1642652950000|2022-01-20 04:29:10|8571.1|8568.3|8571.1|8568.3|8571.1|8568.3|8571.1|8568.3|0
1642652960000|2022-01-20 04:29:20|8570.6|8567.8|8571.6|8568.8|8571.6|8568.8|8570.6|8567.8|6
1642652970000|2022-01-20 04:29:30|8572.1|8569.3|8572.6|8569.8|8572.6|8569.8|8572.1|8569.3|11
1642652990000|2022-01-20 04:29:50|8571.6|8568.8|8571.6|8568.8|8571.6|8568.8|8571.6|8568.8|3
1642653000000|2022-01-20 04:30:00|8572.1|8569.3|8573.6|8570.8|8573.6|8570.8|8572.1|8569.3|15
1642653010000|2022-01-20 04:30:10|8573.1|8570.3|8573.6|8570.8|8573.6|8570.8|8573.1|8570.3|0
1642653020000|2022-01-20 04:30:20|8573.1|8570.3|8571.6|8568.8|8573.6|8570.8|8571.6|8568.8|9
1642653030000|2022-01-20 04:30:30|8572.1|8569.3|8572.1|8569.3|8572.1|8569.3|8572.1|8569.3|2
1642653050000|2022-01-20 04:30:50|8571.6|8568.8|8571.6|8568.8|8571.6|8568.8|8571.6|8568.8|0
1642653060000|2022-01-20 04:31:00|8572.1|8569.3|8573.6|8570.8|8573.6|8570.8|8572.1|8569.3|11
1642653070000|2022-01-20 04:31:10|||||||||2
1642653080000|2022-01-20 04:31:20|||||||||1
1642653090000|2022-01-20 04:31:30|||||||||2
1642653100000|2022-01-20 04:31:40|||||||||10
1642653110000|2022-01-20 04:31:50|8574.1|8571.3|8574.6|8571.8|8575.6|8572.8|8573.6|8570.8|33
1642653120000|2022-01-20 04:32:00|8574.1|8571.3|8574.6|8571.8|8574.6|8571.8|8574.1|8571.3|1
1642653130000|2022-01-20 04:32:10|||||||||1
1642653140000|2022-01-20 04:32:20|8575.1|8572.3|8574.6|8571.8|8575.1|8572.3|8573.6|8570.8|15
1642653160000|2022-01-20 04:32:40|8575.1|8572.3|8575.6|8572.8|8576.1|8573.3|8575.1|8572.3|7
1642653170000|2022-01-20 04:32:50|||||||||3
1642653190000|2022-01-20 04:33:10|8576.6|8573.8|8575.6|8572.8|8576.6|8573.8|8575.6|8572.8|11
1642653200000|2022-01-20 04:33:20|8576.6|8573.8|8576.1|8573.3|8576.6|8573.8|8575.6|8572.8|3
1642653210000|2022-01-20 04:33:30|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|2
1642653220000|2022-01-20 04:33:40|8577.6|8574.8|8577.6|8574.8|8577.6|8574.8|8577.6|8574.8|19
1642653240000|2022-01-20 04:34:00|8578.1|8575.3|8576.6|8573.8|8578.1|8575.3|8576.6|8573.8|30
1642653250000|2022-01-20 04:34:10|8577.1|8574.3|8576.6|8573.8|8577.1|8574.3|8576.6|8573.8|0
1642653260000|2022-01-20 04:34:20|8577.1|8574.3|8577.6|8574.8|8577.6|8574.8|8576.6|8573.8|12
1642653270000|2022-01-20 04:34:30|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|0
1642653280000|2022-01-20 04:34:40|8577.6|8574.8|8577.6|8574.8|8577.6|8574.8|8576.6|8573.8|6
1642653290000|2022-01-20 04:34:50|8577.1|8574.3|8577.6|8574.8|8577.6|8574.8|8577.1|8574.3|7
1642653300000|2022-01-20 04:35:00|8577.1|8574.3|8576.6|8573.8|8577.1|8574.3|8576.6|8573.8|7
1642653310000|2022-01-20 04:35:10|||||||||1
1642653330000|2022-01-20 04:35:30|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8576.1|8573.3|6
1642653340000|2022-01-20 04:35:40|||||||||2
1642653350000|2022-01-20 04:35:50|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8574.6|8571.8|31
1642653360000|2022-01-20 04:36:00|8577.1|8574.3|8577.1|8574.3|8577.6|8574.8|8576.6|8573.8|8
1642653370000|2022-01-20 04:36:10|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|2
1642653380000|2022-01-20 04:36:20|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|9
1642653390000|2022-01-20 04:36:30|8576.1|8573.3|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|1
1642653400000|2022-01-20 04:36:40|||||||||1
1642653410000|2022-01-20 04:36:50|8574.6|8571.8|8575.6|8572.8|8575.6|8572.8|8574.6|8571.8|2
1642653420000|2022-01-20 04:37:00|8576.1|8573.3|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|0
1642653440000|2022-01-20 04:37:20|8575.1|8572.3|8574.6|8571.8|8575.1|8572.3|8574.6|8571.8|3
1642653450000|2022-01-20 04:37:30|8573.6|8570.8|8573.6|8570.8|8573.6|8570.8|8573.6|8570.8|5
1642653460000|2022-01-20 04:37:40|8574.1|8571.3|8573.6|8570.8|8574.1|8571.3|8573.6|8570.8|4
1642653470000|2022-01-20 04:37:50|8573.1|8570.3|8574.6|8571.8|8574.6|8571.8|8573.1|8570.3|10
1642653480000|2022-01-20 04:38:00|8574.1|8571.3|8575.6|8572.8|8575.6|8572.8|8574.1|8571.3|5
1642653490000|2022-01-20 04:38:10|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|1
1642653500000|2022-01-20 04:38:20|8574.6|8571.8|8576.1|8573.3|8576.1|8573.3|8574.6|8571.8|1
1642653520000|2022-01-20 04:38:40|8575.6|8572.8|8576.1|8573.3|8576.1|8573.3|8575.6|8572.8|0
1642653530000|2022-01-20 04:38:50|8576.5|8573.7|8576.1|8573.3|8576.5|8573.7|8575.6|8572.8|2
1642653540000|2022-01-20 04:39:00|8575.6|8572.8|8575.1|8572.3|8575.6|8572.8|8574.6|8571.8|3
1642653550000|2022-01-20 04:39:10|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8574.6|8571.8|6
1642653560000|2022-01-20 04:39:20|||||||||1
1642653570000|2022-01-20 04:39:30|8575.1|8572.3|8575.6|8572.8|8575.6|8572.8|8575.1|8572.3|3
1642653590000|2022-01-20 04:39:50|8576.6|8573.8|8576.1|8573.3|8576.6|8573.8|8576.1|8573.3|6
1642653600000|2022-01-20 04:40:00|8575.6|8572.8|8576.1|8573.3|8576.1|8573.3|8575.6|8572.8|2
1642653620000|2022-01-20 04:40:20|8575.6|8572.8|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|2
1642653630000|2022-01-20 04:40:30|||||||||5
1642653640000|2022-01-20 04:40:40|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8576.1|8573.3|6
1642653650000|2022-01-20 04:40:50|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|2
1642653660000|2022-01-20 04:41:00|8576.6|8573.8|8575.6|8572.8|8576.6|8573.8|8575.6|8572.8|10
1642653670000|2022-01-20 04:41:10|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|8576.1|8573.3|1
1642653680000|2022-01-20 04:41:20|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|1
1642653700000|2022-01-20 04:41:40|8576.1|8573.3|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|0
1642653710000|2022-01-20 04:41:50|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|3
1642653720000|2022-01-20 04:42:00|8575.6|8572.8|8574.6|8571.8|8575.6|8572.8|8574.6|8571.8|0
1642653750000|2022-01-20 04:42:30|8573.6|8570.8|8574.1|8571.3|8574.1|8571.3|8573.6|8570.8|8
1642653760000|2022-01-20 04:42:40|8573.6|8570.8|8574.1|8571.3|8574.6|8571.8|8573.6|8570.8|5
1642653770000|2022-01-20 04:42:50|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|0
1642653780000|2022-01-20 04:43:00|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|10
1642653790000|2022-01-20 04:43:10|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|4
1642653800000|2022-01-20 04:43:20|8574.6|8571.8|8574.1|8571.3|8574.6|8571.8|8574.1|8571.3|2
1642653810000|2022-01-20 04:43:30|8574.6|8571.8|8574.1|8571.3|8574.6|8571.8|8573.6|8570.8|2
1642653820000|2022-01-20 04:43:40|8573.6|8570.8|8574.1|8571.3|8574.1|8571.3|8573.6|8570.8|1
1642653830000|2022-01-20 04:43:50|8573.6|8570.8|8572.6|8569.8|8573.6|8570.8|8572.6|8569.8|13
1642653840000|2022-01-20 04:44:00|8573.1|8570.3|8573.6|8570.8|8573.6|8570.8|8572.6|8569.8|4
1642653850000|2022-01-20 04:44:10|||||||||1
1642653860000|2022-01-20 04:44:20|8573.1|8570.3|8573.1|8570.3|8573.6|8570.8|8573.1|8570.3|3
1642653870000|2022-01-20 04:44:30|8572.6|8569.8|8574.6|8571.8|8574.6|8571.8|8572.6|8569.8|7
1642653880000|2022-01-20 04:44:40|8574.1|8571.3|8574.1|8571.3|8574.1|8571.3|8573.6|8570.8|3
1642653900000|2022-01-20 04:45:00|8573.6|8570.8|8574.6|8571.8|8574.6|8571.8|8573.6|8570.8|4
1642653910000|2022-01-20 04:45:10|8575.1|8572.3|8574.6|8571.8|8575.1|8572.3|8573.6|8570.8|6
1642653920000|2022-01-20 04:45:20|||||||||2
1642653930000|2022-01-20 04:45:30|8574.1|8571.3|8573.6|8570.8|8574.1|8571.3|8573.6|8570.8|2
1642653940000|2022-01-20 04:45:40|8573.1|8570.3|8573.6|8570.8|8573.6|8570.8|8573.1|8570.3|4
1642653950000|2022-01-20 04:45:50|8574.1|8571.3|8573.1|8570.3|8574.1|8571.3|8573.1|8570.3|5
1642653960000|2022-01-20 04:46:00|8573.6|8570.8|8573.6|8570.8|8573.6|8570.8|8572.6|8569.8|3
1642653980000|2022-01-20 04:46:20|8574.6|8571.8|8575.6|8572.8|8575.6|8572.8|8574.6|8571.8|6
1642653990000|2022-01-20 04:46:30|8574.6|8571.8|8574.6|8571.8|8575.1|8572.3|8574.6|8571.8|2
1642654010000|2022-01-20 04:46:50|8574.1|8571.3|8574.6|8571.8|8574.6|8571.8|8574.1|8571.3|1
1642654020000|2022-01-20 04:47:00|8575.5|8572.7|8575.6|8572.8|8575.6|8572.8|8575.5|8572.7|6
1642654030000|2022-01-20 04:47:10|8575.1|8572.3|8575.6|8572.8|8575.6|8572.8|8574.6|8571.8|2
1642654040000|2022-01-20 04:47:20|8576.6|8573.8|8575.6|8572.8|8576.6|8573.8|8575.6|8572.8|6
1642654050000|2022-01-20 04:47:30|8576.1|8573.3|8576.1|8573.3|8576.6|8573.8|8575.6|8572.8|6
1642654060000|2022-01-20 04:47:40|8576.6|8573.8|8576.1|8573.3|8576.6|8573.8|8575.6|8572.8|3
1642654080000|2022-01-20 04:48:00|8576.6|8573.8|8575.6|8572.8|8576.6|8573.8|8575.1|8572.3|2
1642654090000|2022-01-20 04:48:10|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|3
1642654100000|2022-01-20 04:48:20|8575.6|8572.8|8575.1|8572.3|8575.6|8572.8|8574.6|8571.8|3
1642654110000|2022-01-20 04:48:30|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|0
1642654120000|2022-01-20 04:48:40|8575.5|8572.7|8575.6|8572.8|8575.6|8572.8|8575.5|8572.7|3
1642654140000|2022-01-20 04:49:00|8575.1|8572.3|8575.1|8572.3|8575.6|8572.8|8574.6|8571.8|3
1642654150000|2022-01-20 04:49:10|8574.6|8571.8|8575.1|8572.3|8575.1|8572.3|8574.6|8571.8|3
1642654160000|2022-01-20 04:49:20|8575.6|8572.8|8576.1|8573.3|8576.1|8573.3|8575.6|8572.8|0
1642654170000|2022-01-20 04:49:30|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|7
1642654180000|2022-01-20 04:49:40|8576.1|8573.3|8575.6|8572.8|8576.5|8573.7|8575.1|8572.3|9
1642654190000|2022-01-20 04:49:50|||||||||3
1642654200000|2022-01-20 04:50:00|8575.1|8572.3|8574.6|8571.8|8575.1|8572.3|8574.6|8571.8|0
1642654220000|2022-01-20 04:50:20|8575.5|8572.7|8575.6|8572.8|8575.6|8572.8|8575.5|8572.7|5
1642654230000|2022-01-20 04:50:30|8576|8573.2|8576.1|8573.3|8576.1|8573.3|8576|8573.2|7
1642654240000|2022-01-20 04:50:40|8575.6|8572.8|8576.1|8573.3|8576.1|8573.3|8575.6|8572.8|0
1642654250000|2022-01-20 04:50:50|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|0
1642654260000|2022-01-20 04:51:00|8576.1|8573.3|8576.1|8573.3|8576.6|8573.8|8576.1|8573.3|3
1642654270000|2022-01-20 04:51:10|8576.6|8573.8|8574.1|8571.3|8576.6|8573.8|8573.6|8570.8|30
1642654280000|2022-01-20 04:51:20|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|8574.1|8571.3|3
1642654290000|2022-01-20 04:51:30|8574.5|8571.7|8574.6|8571.8|8574.6|8571.8|8574.5|8571.7|0
1642654300000|2022-01-20 04:51:40|8573.6|8570.8|8574.1|8571.3|8574.1|8571.3|8573.6|8570.8|2
1642654310000|2022-01-20 04:51:50|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|8574.1|8571.3|6
1642654320000|2022-01-20 04:52:00|8575|8572.2|8574.6|8571.8|8575.5|8572.7|8574.6|8571.8|3
1642654330000|2022-01-20 04:52:10|8574.1|8571.3|8574.1|8571.3|8574.6|8571.8|8573.6|8570.8|6
1642654340000|2022-01-20 04:52:20|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|8574.6|8571.8|0
1642654350000|2022-01-20 04:52:30|8575.5|8572.7|8576.1|8573.3|8576.1|8573.3|8575.5|8572.7|4
1642654360000|2022-01-20 04:52:40|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8575.1|8572.3|3
1642654380000|2022-01-20 04:53:00|8575.1|8572.3|8579.5|8576.7|8580.5|8577.7|8574.6|8571.8|286
1642654390000|2022-01-20 04:53:10|8578.6|8575.8|8579.5|8576.7|8579.5|8576.7|8578.6|8575.8|14
1642654400000|2022-01-20 04:53:20|8579|8576.2|8578.6|8575.8|8579|8576.2|8578.6|8575.8|4
1642654410000|2022-01-20 04:53:30|||||||||1
1642654420000|2022-01-20 04:53:40|8577.6|8574.8|8577.5|8574.7|8577.6|8574.8|8577.5|8574.7|7
1642654430000|2022-01-20 04:53:50|8578|8575.2|8577.5|8574.7|8578|8575.2|8577.5|8574.7|7
1642654440000|2022-01-20 04:54:00|8578|8575.2|8578|8575.2|8578|8575.2|8578|8575.2|2
1642654450000|2022-01-20 04:54:10|8578.5|8575.7|8579|8576.2|8579|8576.2|8578.5|8575.7|2
1642654470000|2022-01-20 04:54:30|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|0
1642654480000|2022-01-20 04:54:40|8579|8576.2|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|6
1642654490000|2022-01-20 04:54:50|8577.5|8574.7|8578.5|8575.7|8578.5|8575.7|8577.5|8574.7|5
1642654500000|2022-01-20 04:55:00|8579.5|8576.7|8579|8576.2|8579.5|8576.7|8579|8576.2|59
1642654510000|2022-01-20 04:55:10|8579.5|8576.7|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|1
1642654520000|2022-01-20 04:55:20|8579|8576.2|8579.5|8576.7|8579.5|8576.7|8579|8576.2|0
1642654540000|2022-01-20 04:55:40|8579|8576.2|8579.5|8576.7|8579.5|8576.7|8579|8576.2|3
1642654550000|2022-01-20 04:55:50|8579|8576.2|8579|8576.2|8579|8576.2|8578.5|8575.7|3
1642654560000|2022-01-20 04:56:00|8578.5|8575.7|8578.5|8575.7|8578.5|8575.7|8578.5|8575.7|0
1642654580000|2022-01-20 04:56:20|||||||||2
1642654590000|2022-01-20 04:56:30|||||||||1
1642654600000|2022-01-20 04:56:40|||||||||2
1642654610000|2022-01-20 04:56:50|8578|8575.2|8577.5|8574.7|8578|8575.2|8577.5|8574.7|8
1642654620000|2022-01-20 04:57:00|8577|8574.2|8577.5|8574.7|8577.5|8574.7|8577|8574.2|2
1642654630000|2022-01-20 04:57:10|8577|8574.2|8577.5|8574.7|8577.5|8574.7|8577|8574.2|0
1642654640000|2022-01-20 04:57:20|8577|8574.2|8577|8574.2|8577|8574.2|8577|8574.2|1
1642654650000|2022-01-20 04:57:30|8576.5|8573.7|8576.5|8573.7|8576.5|8573.7|8576.5|8573.7|0
1642654670000|2022-01-20 04:57:50|||||||||1
1642654680000|2022-01-20 04:58:00|8576|8573.2|8576|8573.2|8576|8573.2|8576|8573.2|5
1642654690000|2022-01-20 04:58:10|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|0
1642654700000|2022-01-20 04:58:20|||||||||2
1642654710000|2022-01-20 04:58:30|8575|8572.2|8575.5|8572.7|8575.5|8572.7|8575|8572.2|12
1642654720000|2022-01-20 04:58:40|8575|8572.2|8575.5|8572.7|8575.5|8572.7|8574.5|8571.7|3
1642654730000|2022-01-20 04:58:50|8575|8572.2|8575.5|8572.7|8575.5|8572.7|8575|8572.2|6
1642654740000|2022-01-20 04:59:00|||||||||1
1642654750000|2022-01-20 04:59:10|||||||||1
1642654760000|2022-01-20 04:59:20|8575|8572.2|8575.5|8572.7|8575.5|8572.7|8574.5|8571.7|4
1642654780000|2022-01-20 04:59:40|8575|8572.2|8573.5|8570.7|8575|8572.2|8573.5|8570.7|7
1642654790000|2022-01-20 04:59:50|8574|8571.2|8574.5|8571.7|8574.5|8571.7|8574|8571.2|5
1642654800000|2022-01-20 05:00:00|8575|8572.2|8575.5|8572.7|8576.5|8573.7|8574.5|8571.7|14
1642654810000|2022-01-20 05:00:10|8576|8573.2|8575.5|8572.7|8576.5|8573.7|8575.5|8572.7|7
1642654820000|2022-01-20 05:00:20|8576|8573.2|8576|8573.2|8576|8573.2|8576|8573.2|0
1642654830000|2022-01-20 05:00:30|8575.5|8572.7|8576.5|8573.7|8576.5|8573.7|8575.5|8572.7|0
1642654840000|2022-01-20 05:00:40|8577|8574.2|8577.5|8574.7|8578|8575.2|8576.5|8573.7|12
1642654850000|2022-01-20 05:00:50|8578|8575.2|8578|8575.2|8578|8575.2|8578|8575.2|1
1642654860000|2022-01-20 05:01:00|8578.5|8575.7|8578.5|8575.7|8579|8576.2|8578.5|8575.7|5
1642654870000|2022-01-20 05:01:10|8579|8576.2|8581.5|8578.7|8581.5|8578.7|8579|8576.2|9
1642654880000|2022-01-20 05:01:20|8580.5|8577.7|8581.5|8578.7|8581.5|8578.7|8580.5|8577.7|7
1642654890000|2022-01-20 05:01:30|8581|8578.2|8581.5|8578.7|8581.5|8578.7|8580.5|8577.7|20
1642654900000|2022-01-20 05:01:40|8582.5|8579.7|8582.5|8579.7|8582.5|8579.7|8582.5|8579.7|10
1642654910000|2022-01-20 05:01:50|8583|8580.2|8582.5|8579.7|8583|8580.2|8582.5|8579.7|6
1642654920000|2022-01-20 05:02:00|8583.5|8580.7|8582|8579.2|8583.5|8580.7|8581.5|8578.7|25
1642654930000|2022-01-20 05:02:10|8581|8578.2|8581.5|8578.7|8581.5|8578.7|8581|8578.2|14
1642654940000|2022-01-20 05:02:20|8581|8578.2|8580.5|8577.7|8581.5|8578.7|8580.5|8577.7|9
1642654950000|2022-01-20 05:02:30|8580|8577.2|8580.5|8577.7|8580.5|8577.7|8580|8577.2|2
1642654960000|2022-01-20 05:02:40|8580|8577.2|8580|8577.2|8580.5|8577.7|8579.5|8576.7|7
1642654970000|2022-01-20 05:02:50|8579.5|8576.7|8579.5|8576.7|8580|8577.2|8579.5|8576.7|0
1642654980000|2022-01-20 05:03:00|8579|8576.2|8579|8576.2|8579|8576.2|8578.5|8575.7|2
1642654990000|2022-01-20 05:03:10|8578.5|8575.7|8578.5|8575.7|8579|8576.2|8578.5|8575.7|0
1642655000000|2022-01-20 05:03:20|8578|8575.2|8578.5|8575.7|8578.5|8575.7|8578|8575.2|4
1642655010000|2022-01-20 05:03:30|8579|8576.2|8579.5|8576.7|8579.5|8576.7|8579|8576.2|2
1642655030000|2022-01-20 05:03:50|8579|8576.2|8578.5|8575.7|8579|8576.2|8578.5|8575.7|1
1642655040000|2022-01-20 05:04:00|8579|8576.2|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|2
1642655050000|2022-01-20 05:04:10|8579|8576.2|8578.5|8575.7|8579|8576.2|8578.5|8575.7|2
1642655060000|2022-01-20 05:04:20|8579.5|8576.7|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|10
1642655070000|2022-01-20 05:04:30|8579|8576.2|8578.5|8575.7|8579|8576.2|8578.5|8575.7|2
1642655080000|2022-01-20 05:04:40|8577.5|8574.7|8577.5|8574.7|8577.5|8574.7|8577.5|8574.7|10
1642655090000|2022-01-20 05:04:50|||||||||10
1642655100000|2022-01-20 05:05:00|8578|8575.2|8578|8575.2|8578.5|8575.7|8577.5|8574.7|8
1642655110000|2022-01-20 05:05:10|8577.5|8574.7|8578|8575.2|8578.5|8575.7|8577.5|8574.7|3
1642655120000|2022-01-20 05:05:20|8577.5|8574.7|8577.5|8574.7|8577.5|8574.7|8577.5|8574.7|0
1642655130000|2022-01-20 05:05:30|8576.5|8573.7|8577.5|8574.7|8577.5|8574.7|8576.5|8573.7|10
1642655140000|2022-01-20 05:05:40|8577|8574.2|8576.5|8573.7|8577.5|8574.7|8576.5|8573.7|4
1642655160000|2022-01-20 05:06:00|8577|8574.2|8576.5|8573.7|8577.5|8574.7|8576.5|8573.7|7
1642655190000|2022-01-20 05:06:30|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|33
1642655200000|2022-01-20 05:06:40|8576|8573.2|8576|8573.2|8576.5|8573.7|8575.5|8572.7|13
1642655210000|2022-01-20 05:06:50|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|4
1642655220000|2022-01-20 05:07:00|8575|8572.2|8573.5|8570.7|8575|8572.2|8573.5|8570.7|25
1642655230000|2022-01-20 05:07:10|8572.5|8569.7|8572.5|8569.7|8573.5|8570.7|8572.5|8569.7|4
1642655240000|2022-01-20 05:07:20|8571.5|8568.7|8572.5|8569.7|8572.5|8569.7|8571.5|8568.7|12
1642655250000|2022-01-20 05:07:30|8572|8569.2|8572.5|8569.7|8572.5|8569.7|8572|8569.2|10
1642655260000|2022-01-20 05:07:40|8573|8570.2|8573|8570.2|8573|8570.2|8573|8570.2|5
1642655270000|2022-01-20 05:07:50|8573.5|8570.7|8573.5|8570.7|8573.5|8570.7|8573.5|8570.7|5
1642655280000|2022-01-20 05:08:00|8574|8571.2|8573.5|8570.7|8574|8571.2|8573.5|8570.7|7
1642655290000|2022-01-20 05:08:10|8573|8570.2|8573|8570.2|8573.5|8570.7|8573|8570.2|1
1642655300000|2022-01-20 05:08:20|8572.5|8569.7|8573|8570.2|8573.5|8570.7|8572.5|8569.7|12
1642655310000|2022-01-20 05:08:30|8574|8571.2|8573.5|8570.7|8574.5|8571.7|8573|8570.2|17
1642655320000|2022-01-20 05:08:40|8572.5|8569.7|8572.5|8569.7|8572.5|8569.7|8572.5|8569.7|3
1642655330000|2022-01-20 05:08:50|8573|8570.2|8573|8570.2|8573.5|8570.7|8572.5|8569.7|8
1642655340000|2022-01-20 05:09:00|8572.5|8569.7|8574|8571.2|8574|8571.2|8572.5|8569.7|2
1642655350000|2022-01-20 05:09:10|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|0
1642655360000|2022-01-20 05:09:20|8573.5|8570.7|8573|8570.2|8573.5|8570.7|8572.5|8569.7|5
1642655370000|2022-01-20 05:09:30|8572.5|8569.7|8572.5|8569.7|8573|8570.2|8572.5|8569.7|0
1642655380000|2022-01-20 05:09:40|8573|8570.2|8573|8570.2|8573.5|8570.7|8573|8570.2|3
1642655390000|2022-01-20 05:09:50|8572.5|8569.7|8573.5|8570.7|8573.5|8570.7|8572.5|8569.7|0
1642655400000|2022-01-20 05:10:00|||||||||2
1642655410000|2022-01-20 05:10:10|8573|8570.2|8574|8571.2|8574.5|8571.7|8572.5|8569.7|6
1642655420000|2022-01-20 05:10:20|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|1
1642655430000|2022-01-20 05:10:30|8572.5|8569.7|8572|8569.2|8572.5|8569.7|8571.5|8568.7|15
1642655440000|2022-01-20 05:10:40|8572.5|8569.7|8571.5|8568.7|8572.5|8569.7|8571.5|8568.7|4
1642655450000|2022-01-20 05:10:50|8572|8569.2|8571|8568.2|8572|8569.2|8571|8568.2|4
1642655460000|2022-01-20 05:11:00|8570.5|8567.7|8570.5|8567.7|8571.5|8568.7|8570.5|8567.7|0
1642655470000|2022-01-20 05:11:10|8570|8567.2|8570|8567.2|8570|8567.2|8570|8567.2|5
1642655480000|2022-01-20 05:11:20|8570.5|8567.7|8570.5|8567.7|8570.5|8567.7|8570|8567.2|11
1642655490000|2022-01-20 05:11:30|8571|8568.2|8571.5|8568.7|8571.5|8568.7|8571|8568.2|16
1642655500000|2022-01-20 05:11:40|8571|8568.2|8570|8567.2|8571|8568.2|8569.5|8566.7|10
1642655510000|2022-01-20 05:11:50|8570.5|8567.7|8570.5|8567.7|8570.5|8567.7|8570.5|8567.7|4
1642655520000|2022-01-20 05:12:00|8571|8568.2|8571|8568.2|8571.5|8568.7|8570.5|8567.7|9
1642655530000|2022-01-20 05:12:10|8571.5|8568.7|8571|8568.2|8571.5|8568.7|8571|8568.2|3
1642655540000|2022-01-20 05:12:20|8571.5|8568.7|8570.5|8567.7|8571.5|8568.7|8570.5|8567.7|1
1642655550000|2022-01-20 05:12:30|8571|8568.2|8571.5|8568.7|8571.5|8568.7|8571|8568.2|4
1642655570000|2022-01-20 05:12:50|8571|8568.2|8571|8568.2|8571|8568.2|8571|8568.2|1
1642655580000|2022-01-20 05:13:00|8571.5|8568.7|8571|8568.2|8572.5|8569.7|8570.5|8567.7|19
1642655590000|2022-01-20 05:13:10|8570.5|8567.7|8570.5|8567.7|8570.5|8567.7|8570.5|8567.7|3
1642655600000|2022-01-20 05:13:20|8571|8568.2|8571.5|8568.7|8571.5|8568.7|8571|8568.2|1
1642655610000|2022-01-20 05:13:30|8572.5|8569.7|8571.5|8568.7|8572.5|8569.7|8571.5|8568.7|46
1642655620000|2022-01-20 05:13:40|8572|8569.2|8573|8570.2|8573.5|8570.7|8572|8569.2|22
1642655630000|2022-01-20 05:13:50|8572.5|8569.7|8574|8571.2|8574|8571.2|8572.5|8569.7|8
1642655640000|2022-01-20 05:14:00|8573.5|8570.7|8573.5|8570.7|8574|8571.2|8573.5|8570.7|4
1642655650000|2022-01-20 05:14:10|8574|8571.2|8574|8571.2|8574|8571.2|8574|8571.2|4
1642655660000|2022-01-20 05:14:20|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|3
1642655680000|2022-01-20 05:14:40|8573.5|8570.7|8574.5|8571.7|8574.5|8571.7|8573.5|8570.7|10
1642655690000|2022-01-20 05:14:50|8575.5|8572.7|8575|8572.2|8575.5|8572.7|8575|8572.2|3
1642655700000|2022-01-20 05:15:00|8575.5|8572.7|8577.5|8574.7|8577.5|8574.7|8575.5|8572.7|11
1642655710000|2022-01-20 05:15:10|8577|8574.2|8577.5|8574.7|8577.5|8574.7|8576.5|8573.7|4
1642655720000|2022-01-20 05:15:20|8578.4|8575.6|8577|8574.2|8578.5|8575.7|8577|8574.2|12
1642655730000|2022-01-20 05:15:30|8577.5|8574.7|8578|8575.2|8578|8575.2|8577.5|8574.7|5
1642655740000|2022-01-20 05:15:40|8578.5|8575.7|8579|8576.2|8579|8576.2|8578.5|8575.7|7
1642655750000|2022-01-20 05:15:50|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|2
1642655760000|2022-01-20 05:16:00|8580|8577.2|8580|8577.2|8580|8577.2|8580|8577.2|3
1642655770000|2022-01-20 05:16:10|8580.5|8577.7|8580.5|8577.7|8580.5|8577.7|8580|8577.2|7
1642655780000|2022-01-20 05:16:20|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|3
1642655790000|2022-01-20 05:16:30|||||||||4
1642655800000|2022-01-20 05:16:40|8579|8576.2|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|4
1642655810000|2022-01-20 05:16:50|||||||||1
1642655820000|2022-01-20 05:17:00|||||||||1
1642655830000|2022-01-20 05:17:10|||||||||1
1642655840000|2022-01-20 05:17:20|8578|8575.2|8577|8574.2|8578|8575.2|8577|8574.2|4
1642655850000|2022-01-20 05:17:30|8576.5|8573.7|8576.5|8573.7|8576.5|8573.7|8576.5|8573.7|2
1642655860000|2022-01-20 05:17:40|8577|8574.2|8577|8574.2|8577.5|8574.7|8577|8574.2|4
1642655870000|2022-01-20 05:17:50|8576.5|8573.7|8576.5|8573.7|8577|8574.2|8576.5|8573.7|1
1642655880000|2022-01-20 05:18:00|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|1
1642655890000|2022-01-20 05:18:10|8576|8573.2|8576|8573.2|8576.5|8573.7|8576|8573.2|2
1642655900000|2022-01-20 05:18:20|8575.5|8572.7|8576.4|8573.6|8576.4|8573.6|8575.5|8572.7|0
1642655910000|2022-01-20 05:18:30|8576.5|8573.7|8576.4|8573.6|8577|8574.2|8576.4|8573.6|0
1642655920000|2022-01-20 05:18:40|8576|8573.2|8576|8573.2|8576.4|8573.6|8575.5|8572.7|2
1642655930000|2022-01-20 05:18:50|8575.5|8572.7|8575.5|8572.7|8576|8573.2|8575.5|8572.7|1
1642655940000|2022-01-20 05:19:00|8574.5|8571.7|8573.5|8570.7|8574.5|8571.7|8573.5|8570.7|5
1642655960000|2022-01-20 05:19:20|8573.4|8570.6|8573.4|8570.6|8573.4|8570.6|8573.4|8570.6|1
1642655970000|2022-01-20 05:19:30|8572.5|8569.7|8572|8569.2|8573|8570.2|8572|8569.2|6
1642655980000|2022-01-20 05:19:40|8572.4|8569.6|8573|8570.2|8573.4|8570.6|8572.4|8569.6|1
1642655990000|2022-01-20 05:19:50|8573.4|8570.6|8574|8571.2|8574|8571.2|8573|8570.2|2
1642656000000|2022-01-20 05:20:00|8573.5|8570.7|8572.5|8569.7|8574|8571.2|8572.5|8569.7|4
1642656010000|2022-01-20 05:20:10|8572.9|8570.1|8572.4|8569.6|8572.9|8570.1|8572.4|8569.6|1
1642656020000|2022-01-20 05:20:20|8572.5|8569.7|8572.4|8569.6|8573|8570.2|8572.4|8569.6|4
1642656030000|2022-01-20 05:20:30|8572|8569.2|8570.4|8567.6|8572|8569.2|8570.4|8567.6|6
1642656040000|2022-01-20 05:20:40|8570|8567.2|8569.5|8566.7|8570.4|8567.6|8569.5|8566.7|19
1642656050000|2022-01-20 05:20:50|8569.9|8567.1|8570|8567.2|8570.4|8567.6|8569.5|8566.7|5
1642656060000|2022-01-20 05:21:00|8570.4|8567.6|8570.5|8567.7|8570.5|8567.7|8569.5|8566.7|5
1642656070000|2022-01-20 05:21:10|8571|8568.2|8570|8567.2|8571|8568.2|8570|8567.2|3
1642656080000|2022-01-20 05:21:20|8569.5|8566.7|8568.5|8565.7|8569.5|8566.7|8568.5|8565.7|17
1642656090000|2022-01-20 05:21:30|8568.4|8565.6|8570|8567.2|8570.4|8567.6|8568.4|8565.6|28
1642656100000|2022-01-20 05:21:40|8570.4|8567.6|8570.5|8567.7|8570.5|8567.7|8570.4|8567.6|0
1642656110000|2022-01-20 05:21:50|8570.9|8568.1|8571|8568.2|8571.4|8568.6|8570.9|8568.1|2
1642656120000|2022-01-20 05:22:00|8571.4|8568.6|8571.4|8568.6|8571.5|8568.7|8571|8568.2|1
1642656130000|2022-01-20 05:22:10|8571.5|8568.7|8573|8570.2|8573.4|8570.6|8571.5|8568.7|21
1642656140000|2022-01-20 05:22:20|8573.4|8570.6|8573.4|8570.6|8573.4|8570.6|8573|8570.2|0
1642656150000|2022-01-20 05:22:30|8573|8570.2|8572.9|8570.1|8573|8570.2|8572.5|8569.7|3
1642656160000|2022-01-20 05:22:40|8573|8570.2|8573|8570.2|8573.4|8570.6|8572.5|8569.7|3
1642656170000|2022-01-20 05:22:50|8573.4|8570.6|8573.4|8570.6|8573.4|8570.6|8573.4|8570.6|0
1642656180000|2022-01-20 05:23:00|8574.4|8571.6|8574|8571.2|8574.4|8571.6|8573.9|8571.1|14
1642656190000|2022-01-20 05:23:10|8573.4|8570.6|8574.4|8571.6|8575.4|8572.6|8573.4|8570.6|7
1642656200000|2022-01-20 05:23:20|8575|8572.2|8574.4|8571.6|8575.4|8572.6|8574.4|8571.6|0
1642656210000|2022-01-20 05:23:30|8574.5|8571.7|8574.9|8572.1|8575|8572.2|8574.5|8571.7|2
1642656220000|2022-01-20 05:23:40|8575.4|8572.6|8575|8572.2|8575.4|8572.6|8574.5|8571.7|1
1642656230000|2022-01-20 05:23:50|8574.4|8571.6|8573|8570.2|8574.4|8571.6|8572.5|8569.7|18
1642656240000|2022-01-20 05:24:00|8572.5|8569.7|8575.4|8572.6|8576|8573.2|8572.5|8569.7|16
1642656250000|2022-01-20 05:24:10|8574.5|8571.7|8575.4|8572.6|8575.4|8572.6|8574.4|8571.6|5
1642656270000|2022-01-20 05:24:30|8574.5|8571.7|8573.4|8570.6|8574.5|8571.7|8573.4|8570.6|4
1642656280000|2022-01-20 05:24:40|8573.5|8570.7|8573.4|8570.6|8574|8571.2|8573.4|8570.6|0
1642656290000|2022-01-20 05:24:50|8573|8570.2|8572.9|8570.1|8573|8570.2|8572.4|8569.6|0
1642656300000|2022-01-20 05:25:00|8572.5|8569.7|8571.4|8568.6|8573.4|8570.6|8571.4|8568.6|5
1642656310000|2022-01-20 05:25:10|8571.5|8568.7|8570.4|8567.6|8571.5|8568.7|8570.4|8567.6|1
1642656320000|2022-01-20 05:25:20|8569.5|8566.7|8568.5|8565.7|8569.5|8566.7|8568.4|8565.6|13
1642656330000|2022-01-20 05:25:30|8569|8566.2|8570.4|8567.6|8570.4|8567.6|8569|8566.2|7
1642656340000|2022-01-20 05:25:40|8570|8567.2|8568.4|8565.6|8570|8567.2|8568.4|8565.6|4
1642656350000|2022-01-20 05:25:50|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|8568.5|8565.7|7
1642656360000|2022-01-20 05:26:00|8569.4|8566.6|8569.9|8567.1|8570.4|8567.6|8568.4|8565.6|21
1642656370000|2022-01-20 05:26:10|8570.4|8567.6|8569.4|8566.6|8570.4|8567.6|8569.4|8566.6|2
1642656380000|2022-01-20 05:26:20|8570.4|8567.6|8569.4|8566.6|8570.4|8567.6|8569.4|8566.6|2
1642656390000|2022-01-20 05:26:30|8569.9|8567.1|8570.4|8567.6|8570.4|8567.6|8569.9|8567.1|1
1642656400000|2022-01-20 05:26:40|8569.4|8566.6|8568.4|8565.6|8569.4|8566.6|8568.4|8565.6|2
1642656420000|2022-01-20 05:27:00|8569.4|8566.6|8569.4|8566.6|8569.4|8566.6|8568.4|8565.6|9
1642656430000|2022-01-20 05:27:10|8568.9|8566.1|8569.4|8566.6|8569.4|8566.6|8568.9|8566.1|0
1642656440000|2022-01-20 05:27:20|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|1
1642656450000|2022-01-20 05:27:30|8569.4|8566.6|8569.4|8566.6|8569.4|8566.6|8569.4|8566.6|0
1642656460000|2022-01-20 05:27:40|8570.4|8567.6|8571.9|8569.1|8571.9|8569.1|8570.4|8567.6|11
1642656470000|2022-01-20 05:27:50|8572.4|8569.6|8571.4|8568.6|8573.4|8570.6|8571.4|8568.6|15
1642656480000|2022-01-20 05:28:00|8571.9|8569.1|8571.4|8568.6|8571.9|8569.1|8571.4|8568.6|3
1642656490000|2022-01-20 05:28:10|8570.9|8568.1|8570.9|8568.1|8571.4|8568.6|8570.9|8568.1|4
1642656500000|2022-01-20 05:28:20|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|0
1642656510000|2022-01-20 05:28:30|8570.9|8568.1|8570.4|8567.6|8571.4|8568.6|8570.4|8567.6|2
1642656520000|2022-01-20 05:28:40|8569.9|8567.1|8570.4|8567.6|8570.4|8567.6|8569.4|8566.6|1
1642656530000|2022-01-20 05:28:50|8569.9|8567.1|8569.4|8566.6|8569.9|8567.1|8569.4|8566.6|0
1642656540000|2022-01-20 05:29:00|8568.9|8566.1|8569.4|8566.6|8569.4|8566.6|8568.4|8565.6|7
1642656550000|2022-01-20 05:29:10|8568.9|8566.1|8568.4|8565.6|8568.9|8566.1|8568.4|8565.6|4
1642656560000|2022-01-20 05:29:20|8567.9|8565.1|8568.4|8565.6|8568.4|8565.6|8567.4|8564.6|7
1642656570000|2022-01-20 05:29:30|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8567.4|8564.6|1
1642656580000|2022-01-20 05:29:40|8567.9|8565.1|8567.4|8564.6|8568.4|8565.6|8566.4|8563.6|26
1642656590000|2022-01-20 05:29:50|8566.9|8564.1|8567.4|8564.6|8568.4|8565.6|8566.9|8564.1|11
1642656600000|2022-01-20 05:30:00|8568.4|8565.6|8568.9|8566.1|8569.4|8566.6|8565.5|8562.7|64
1642656610000|2022-01-20 05:30:10|8568.4|8565.6|8566.9|8564.1|8569.4|8566.6|8566.9|8564.1|20
1642656620000|2022-01-20 05:30:20|8566.5|8563.7|8565.4|8562.6|8566.9|8564.1|8564.4|8561.6|24
1642656630000|2022-01-20 05:30:30|8565.9|8563.1|8567.4|8564.6|8567.4|8564.6|8565.9|8563.1|4
1642656640000|2022-01-20 05:30:40|8566.9|8564.1|8567.4|8564.6|8567.9|8565.1|8566.4|8563.6|23
1642656650000|2022-01-20 05:30:50|8567.9|8565.1|8567.4|8564.6|8568.4|8565.6|8566.4|8563.6|34
1642656660000|2022-01-20 05:31:00|8567.9|8565.1|8567.4|8564.6|8568.4|8565.6|8566.4|8563.6|9
1642656670000|2022-01-20 05:31:10|8567.9|8565.1|8570.9|8568.1|8571.4|8568.6|8567.5|8564.7|10
1642656680000|2022-01-20 05:31:20|8571.4|8568.6|8572.4|8569.6|8572.4|8569.6|8569.4|8566.6|10
1642656690000|2022-01-20 05:31:30|8571.4|8568.6|8571.4|8568.6|8571.9|8569.1|8570.9|8568.1|8
1642656700000|2022-01-20 05:31:40|8570.9|8568.1|8574.4|8571.6|8574.4|8571.6|8570.4|8567.6|42
1642656710000|2022-01-20 05:31:50|8574|8571.2|8578.4|8575.6|8578.4|8575.6|8573.5|8570.7|40
1642656720000|2022-01-20 05:32:00|8579.4|8576.6|8578.4|8575.6|8580.4|8577.6|8577.9|8575.1|37
1642656730000|2022-01-20 05:32:10|8578.5|8575.7|8577.4|8574.6|8578.5|8575.7|8577.4|8574.6|17
1642656740000|2022-01-20 05:32:20|8577.9|8575.1|8579.4|8576.6|8579.4|8576.6|8577.9|8575.1|7
1642656750000|2022-01-20 05:32:30|8578.9|8576.1|8577.4|8574.6|8578.9|8576.1|8577.4|8574.6|10
1642656760000|2022-01-20 05:32:40|8578.4|8575.6|8579.4|8576.6|8579.4|8576.6|8578.4|8575.6|21
1642656770000|2022-01-20 05:32:50|8578.4|8575.6|8586.4|8583.6|8586.9|8584.1|8578.4|8575.6|141
1642656780000|2022-01-20 05:33:00|8585.9|8583.1|8584.4|8581.6|8586.4|8583.6|8584.4|8581.6|40
1642656790000|2022-01-20 05:33:10|8583.4|8580.6|8585.5|8582.7|8586.5|8583.7|8582.9|8580.1|38
1642656800000|2022-01-20 05:33:20|8585.9|8583.1|8586.5|8583.7|8586.5|8583.7|8585.9|8583.1|4
1642656810000|2022-01-20 05:33:30|8587.4|8584.6|8586.5|8583.7|8587.5|8584.7|8585.5|8582.7|25
1642656820000|2022-01-20 05:33:40|8586.9|8584.1|8586|8583.2|8587.5|8584.7|8586|8583.2|17
1642656830000|2022-01-20 05:33:50|8586.4|8583.6|8586.4|8583.6|8586.4|8583.6|8585.4|8582.6|6
1642656840000|2022-01-20 05:34:00|8587.4|8584.6|8585.4|8582.6|8587.4|8584.6|8585.4|8582.6|12
1642656850000|2022-01-20 05:34:10|8585|8582.2|8584.9|8582.1|8585|8582.2|8584.4|8581.6|3
1642656860000|2022-01-20 05:34:20|8585.4|8582.6|8584.4|8581.6|8585.4|8582.6|8584.4|8581.6|5
1642656870000|2022-01-20 05:34:30|8584.9|8582.1|8586.4|8583.6|8586.4|8583.6|8584.9|8582.1|7
1642656880000|2022-01-20 05:34:40|8587.4|8584.6|8587.4|8584.6|8587.9|8585.1|8587.4|8584.6|19
1642656890000|2022-01-20 05:34:50|8586.9|8584.1|8587.4|8584.6|8587.9|8585.1|8586.9|8584.1|21
1642656900000|2022-01-20 05:35:00|8586.9|8584.1|8585.9|8583.1|8586.9|8584.1|8585.4|8582.6|8
1642656910000|2022-01-20 05:35:10|8586.4|8583.6|8585.4|8582.6|8587.4|8584.6|8585.4|8582.6|3
1642656920000|2022-01-20 05:35:20|8584.9|8582.1|8584.9|8582.1|8584.9|8582.1|8584.4|8581.6|5
1642656930000|2022-01-20 05:35:30|8585.4|8582.6|8584.9|8582.1|8585.4|8582.6|8584.4|8581.6|4
1642656940000|2022-01-20 05:35:40|8585.4|8582.6|8584.4|8581.6|8585.4|8582.6|8584.4|8581.6|1
1642656950000|2022-01-20 05:35:50|8583.9|8581.1|8583.9|8581.1|8584.4|8581.6|8583.4|8580.6|12
1642656960000|2022-01-20 05:36:00|8584.4|8581.6|8585.4|8582.6|8585.4|8582.6|8584.4|8581.6|2
1642656970000|2022-01-20 05:36:10|8586.4|8583.6|8585.4|8582.6|8586.4|8583.6|8585.4|8582.6|9
1642656980000|2022-01-20 05:36:20|8585.9|8583.1|8585.9|8583.1|8586.4|8583.6|8585.9|8583.1|2
1642656990000|2022-01-20 05:36:30|8586.4|8583.6|8586.9|8584.1|8587.4|8584.6|8585.4|8582.6|23
1642657000000|2022-01-20 05:36:40|8587.4|8584.6|8587.4|8584.6|8588.9|8586.1|8587.4|8584.6|45
1642657010000|2022-01-20 05:36:50|8586.9|8584.1|8587.4|8584.6|8587.4|8584.6|8586.9|8584.1|6
1642657020000|2022-01-20 05:37:00|8586.9|8584.1|8587.9|8585.1|8588.4|8585.6|8586.4|8583.6|16
1642657030000|2022-01-20 05:37:10|8587.4|8584.6|8586.4|8583.6|8588.4|8585.6|8586.4|8583.6|13
1642657040000|2022-01-20 05:37:20|8586.9|8584.1|8588.4|8585.6|8588.4|8585.6|8585.4|8582.6|26
1642657050000|2022-01-20 05:37:30|8587.4|8584.6|8587.9|8585.1|8588.4|8585.6|8587.4|8584.6|8
1642657060000|2022-01-20 05:37:40|8588.4|8585.6|8588.4|8585.6|8589.4|8586.6|8587.9|8585.1|4
1642657070000|2022-01-20 05:37:50|8587.9|8585.1|8587.9|8585.1|8587.9|8585.1|8587.9|8585.1|1
1642657080000|2022-01-20 05:38:00|8588.4|8585.6|8586.4|8583.6|8588.4|8585.6|8585.4|8582.6|17
1642657090000|2022-01-20 05:38:10|8586.9|8584.1|8587.4|8584.6|8587.4|8584.6|8586.4|8583.6|5
1642657100000|2022-01-20 05:38:20|8586.9|8584.1|8586.9|8584.1|8587.4|8584.6|8586.4|8583.6|5
1642657110000|2022-01-20 05:38:30|8587.4|8584.6|8588.4|8585.6|8588.4|8585.6|8587.4|8584.6|7
1642657120000|2022-01-20 05:38:40|8587.9|8585.1|8588.4|8585.6|8588.4|8585.6|8587.9|8585.1|11
1642657130000|2022-01-20 05:38:50|8588.9|8586.1|8589.4|8586.6|8589.9|8587.1|8588.4|8585.6|11
1642657140000|2022-01-20 05:39:00|8589.9|8587.1|8591.4|8588.6|8592.4|8589.6|8589.4|8586.6|76
1642657150000|2022-01-20 05:39:10|8590.9|8588.1|8590.4|8587.6|8590.9|8588.1|8590.4|8587.6|8
1642657160000|2022-01-20 05:39:20|8589.4|8586.6|8588.4|8585.6|8589.9|8587.1|8588.4|8585.6|17
1642657170000|2022-01-20 05:39:30|8588.9|8586.1|8587.4|8584.6|8588.9|8586.1|8587.4|8584.6|11
1642657180000|2022-01-20 05:39:40|8587.9|8585.1|8588.4|8585.6|8588.4|8585.6|8587.4|8584.6|9
1642657190000|2022-01-20 05:39:50|8587.9|8585.1|8587.4|8584.6|8587.9|8585.1|8587.4|8584.6|10
1642657200000|2022-01-20 05:40:00|8586.9|8584.1|8586.9|8584.1|8587.4|8584.6|8586.9|8584.1|11
1642657210000|2022-01-20 05:40:10|8587.4|8584.6|8587.4|8584.6|8587.4|8584.6|8586.4|8583.6|12
1642657220000|2022-01-20 05:40:20|8588.4|8585.6|8589.4|8586.6|8589.4|8586.6|8588.4|8585.6|24
1642657230000|2022-01-20 05:40:30|8588.4|8585.6|8587.9|8585.1|8588.4|8585.6|8587.4|8584.6|10
1642657240000|2022-01-20 05:40:40|8588.4|8585.6|8588.4|8585.6|8588.4|8585.6|8588.4|8585.6|1
1642657250000|2022-01-20 05:40:50|8589.4|8586.6|8589.4|8586.6|8590.4|8587.6|8589.4|8586.6|8
1642657260000|2022-01-20 05:41:00|8589.9|8587.1|8587.4|8584.6|8589.9|8587.1|8587.4|8584.6|11
1642657270000|2022-01-20 05:41:10|8587.9|8585.1|8586.4|8583.6|8587.9|8585.1|8585.4|8582.6|12
1642657280000|2022-01-20 05:41:20|8585.9|8583.1|8585.9|8583.1|8586.4|8583.6|8585.9|8583.1|5
1642657290000|2022-01-20 05:41:30|8585.4|8582.6|8585.4|8582.6|8585.9|8583.1|8585.4|8582.6|0
1642657300000|2022-01-20 05:41:40|8584.9|8582.1|8585.4|8582.6|8585.9|8583.1|8584.4|8581.6|13
1642657310000|2022-01-20 05:41:50|8584.9|8582.1|8584.4|8581.6|8584.9|8582.1|8583.9|8581.1|13
1642657320000|2022-01-20 05:42:00|8583.9|8581.1|8588.4|8585.6|8588.9|8586.1|8582.5|8579.7|570
1642657330000|2022-01-20 05:42:10|8588.9|8586.1|8587.4|8584.6|8589.4|8586.6|8587.4|8584.6|37
1642657340000|2022-01-20 05:42:20|8587.8|8585|8588.4|8585.6|8588.9|8586.1|8587.4|8584.6|17
1642657350000|2022-01-20 05:42:30|8588.3|8585.5|8588.4|8585.6|8588.4|8585.6|8587.9|8585.1|3
1642657360000|2022-01-20 05:42:40|8588.9|8586.1|8588.4|8585.6|8588.9|8586.1|8588.4|8585.6|6
1642657370000|2022-01-20 05:42:50|8588.3|8585.5|8588.4|8585.6|8588.4|8585.6|8588.3|8585.5|0
1642657380000|2022-01-20 05:43:00|8587.9|8585.1|8587.4|8584.6|8587.9|8585.1|8587.4|8584.6|4
1642657390000|2022-01-20 05:43:10|8587.3|8584.5|8587.3|8584.5|8587.3|8584.5|8587.3|8584.5|24
1642657400000|2022-01-20 05:43:20|||||||||2
1642657410000|2022-01-20 05:43:30|8587.4|8584.6|8587.3|8584.5|8588.3|8585.5|8586.4|8583.6|10
1642657420000|2022-01-20 05:43:40|8586.9|8584.1|8587.3|8584.5|8587.3|8584.5|8586.9|8584.1|2
1642657440000|2022-01-20 05:44:00|8587.8|8585|8589.3|8586.5|8590.4|8587.6|8587.8|8585|21
1642657450000|2022-01-20 05:44:10|8589.4|8586.6|8589.3|8586.5|8590.3|8587.5|8588.9|8586.1|18
1642657460000|2022-01-20 05:44:20|8588.4|8585.6|8588.4|8585.6|8589.3|8586.5|8588.4|8585.6|1
1642657470000|2022-01-20 05:44:30|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|8588.3|8585.5|0
1642657480000|2022-01-20 05:44:40|8587.4|8584.6|8589.3|8586.5|8589.3|8586.5|8587.4|8584.6|10
1642657490000|2022-01-20 05:44:50|8588.9|8586.1|8588.9|8586.1|8589.3|8586.5|8588.4|8585.6|1
1642657500000|2022-01-20 05:45:00|8589.3|8586.5|8588.3|8585.5|8590.3|8587.5|8587.3|8584.5|328
1642657510000|2022-01-20 05:45:10|8588.8|8586|8589.3|8586.5|8590.3|8587.5|8588.8|8586|18
1642657520000|2022-01-20 05:45:20|||||||||1
1642657530000|2022-01-20 05:45:30|8590.3|8587.5|8590.3|8587.5|8590.8|8588|8590.3|8587.5|1
1642657540000|2022-01-20 05:45:40|8588.3|8585.5|8590.3|8587.5|8590.3|8587.5|8588.3|8585.5|15
1642657550000|2022-01-20 05:45:50|8589.3|8586.5|8590.3|8587.5|8590.3|8587.5|8588.8|8586|9
1642657560000|2022-01-20 05:46:00|8589.8|8587|8592.3|8589.5|8594.3|8591.5|8589.8|8587|425
1642657570000|2022-01-20 05:46:10|8591.3|8588.5|8591.3|8588.5|8593.3|8590.5|8591.3|8588.5|42
1642657580000|2022-01-20 05:46:20|8592.7|8589.9|8593.3|8590.5|8593.3|8590.5|8591.3|8588.5|221
1642657590000|2022-01-20 05:46:30|8593.7|8590.9|8593.3|8590.5|8593.7|8590.9|8593.3|8590.5|2
1642657600000|2022-01-20 05:46:40|8594.2|8591.4|8594.3|8591.5|8594.3|8591.5|8593.3|8590.5|16
1642657610000|2022-01-20 05:46:50|8595.2|8592.4|8594.3|8591.5|8595.3|8592.5|8594.3|8591.5|19
1642657620000|2022-01-20 05:47:00|8593.3|8590.5|8594.3|8591.5|8595.3|8592.5|8593.3|8590.5|33
1642657630000|2022-01-20 05:47:10|8593.3|8590.5|8593.3|8590.5|8594.2|8591.4|8592.3|8589.5|27
1642657640000|2022-01-20 05:47:20|8594.2|8591.4|8594.8|8592|8595.3|8592.5|8594.2|8591.4|38
1642657650000|2022-01-20 05:47:30|8595.7|8592.9|8597.2|8594.4|8600.7|8597.9|8595.7|8592.9|168
1642657660000|2022-01-20 05:47:40|8597.7|8594.9|8597.2|8594.4|8597.7|8594.9|8597.2|8594.4|12
1642657670000|2022-01-20 05:47:50|8598.2|8595.4|8600.2|8597.4|8601.2|8598.4|8598.2|8595.4|39
1642657680000|2022-01-20 05:48:00|8600.7|8597.9|8602.2|8599.4|8604.2|8601.4|8600.7|8597.9|107
1642657690000|2022-01-20 05:48:10|8601.7|8598.9|8597.7|8594.9|8602.2|8599.4|8597.7|8594.9|42
1642657700000|2022-01-20 05:48:20|8597.3|8594.5|8595.2|8592.4|8597.3|8594.5|8595.2|8592.4|31
1642657710000|2022-01-20 05:48:30|8594.8|8592|8596.2|8593.4|8596.2|8593.4|8594.8|8592|15
1642657720000|2022-01-20 05:48:40|8596.3|8593.5|8593.3|8590.5|8596.3|8593.5|8593.2|8590.4|11
1642657730000|2022-01-20 05:48:50|8593.7|8590.9|8595.8|8593|8598.3|8595.5|8593.7|8590.9|46
1642657740000|2022-01-20 05:49:00|8596.2|8593.4|8595.3|8592.5|8596.2|8593.4|8594.3|8591.5|17
1642657750000|2022-01-20 05:49:10|8595.2|8592.4|8593.3|8590.5|8595.3|8592.5|8593.2|8590.4|18
1642657760000|2022-01-20 05:49:20|8593.7|8590.9|8593.3|8590.5|8594.2|8591.4|8593.3|8590.5|5
1642657770000|2022-01-20 05:49:30|8592.3|8589.5|8594.2|8591.4|8594.3|8591.5|8592.3|8589.5|13
1642657780000|2022-01-20 05:49:40|8594.3|8591.5|8595.2|8592.4|8595.3|8592.5|8594.2|8591.4|65
1642657790000|2022-01-20 05:49:50|8596.2|8593.4|8596.2|8593.4|8596.2|8593.4|8595.2|8592.4|43
1642657800000|2022-01-20 05:50:00|||||||||21
1642657810000|2022-01-20 05:50:10|8596.7|8593.9|8597.2|8594.4|8597.2|8594.4|8596.2|8593.4|67
1642657820000|2022-01-20 05:50:20|8596.8|8594|8597.2|8594.4|8597.2|8594.4|8596.2|8593.4|9
1642657830000|2022-01-20 05:50:30|8596.7|8593.9|8596.2|8593.4|8597.2|8594.4|8596.2|8593.4|8
1642657840000|2022-01-20 05:50:40|||||||||31
1642657850000|2022-01-20 05:50:50|||||||||38
1642657860000|2022-01-20 05:51:00|8597.2|8594.4|8596.2|8593.4|8597.2|8594.4|8596.2|8593.4|42
1642657870000|2022-01-20 05:51:10|8595.3|8592.5|8592.2|8589.4|8595.3|8592.5|8591.8|8589|126
1642657880000|2022-01-20 05:51:20|||||||||11
1642657890000|2022-01-20 05:51:30|8592.7|8589.9|8593.2|8590.4|8593.2|8590.4|8592.2|8589.4|18
1642657900000|2022-01-20 05:51:40|8592.7|8589.9|8595.2|8592.4|8595.2|8592.4|8592.2|8589.4|67
1642657910000|2022-01-20 05:51:50|8594.2|8591.4|8592.2|8589.4|8594.2|8591.4|8591.2|8588.4|39
1642657920000|2022-01-20 05:52:00|8591.2|8588.4|8588.7|8585.9|8592.2|8589.4|8588.2|8585.4|41
1642657930000|2022-01-20 05:52:10|8589.2|8586.4|8589.2|8586.4|8589.2|8586.4|8588.2|8585.4|10
1642657940000|2022-01-20 05:52:20|8588.3|8585.5|8587.7|8584.9|8588.3|8585.5|8586.7|8583.9|35
1642657950000|2022-01-20 05:52:30|8587.2|8584.4|8587.7|8584.9|8588.7|8585.9|8587.2|8584.4|5
1642657960000|2022-01-20 05:52:40|8588.2|8585.4|8586.8|8584|8588.7|8585.9|8586.3|8583.5|24
1642657970000|2022-01-20 05:52:50|8586.7|8583.9|8588.2|8585.4|8588.2|8585.4|8586.7|8583.9|22
1642657980000|2022-01-20 05:53:00|8587.7|8584.9|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|8
1642657990000|2022-01-20 05:53:10|8589.2|8586.4|8588.2|8585.4|8589.2|8586.4|8588.2|8585.4|18
1642658000000|2022-01-20 05:53:20|||||||||1
1642658010000|2022-01-20 05:53:30|8587.7|8584.9|8587.7|8584.9|8588.2|8585.4|8586.7|8583.9|10
1642658020000|2022-01-20 05:53:40|8587.2|8584.4|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|1
1642658030000|2022-01-20 05:53:50|8587.7|8584.9|8587.2|8584.4|8587.7|8584.9|8586.2|8583.4|5
1642658040000|2022-01-20 05:54:00|8588.2|8585.4|8587.3|8584.5|8588.7|8585.9|8587.2|8584.4|7
1642658050000|2022-01-20 05:54:10|8587.7|8584.9|8583.3|8580.5|8588.2|8585.4|8583.2|8580.4|58
1642658060000|2022-01-20 05:54:20|8583.2|8580.4|8584.7|8581.9|8585.2|8582.4|8583.2|8580.4|11
1642658070000|2022-01-20 05:54:30|8585.2|8582.4|8584.2|8581.4|8585.2|8582.4|8583.8|8581|3
1642658080000|2022-01-20 05:54:40|8584.3|8581.5|8582.2|8579.4|8584.3|8581.5|8582.2|8579.4|9
1642658090000|2022-01-20 05:54:50|8581.7|8578.9|8581.7|8578.9|8582.2|8579.4|8581.3|8578.5|13
1642658100000|2022-01-20 05:55:00|8582.2|8579.4|8583.7|8580.9|8584.2|8581.4|8582.2|8579.4|14
1642658110000|2022-01-20 05:55:10|8583.8|8581|8582.2|8579.4|8583.8|8581|8581.3|8578.5|27
1642658120000|2022-01-20 05:55:20|8581.7|8578.9|8581.7|8578.9|8582.2|8579.4|8581.7|8578.9|8
1642658130000|2022-01-20 05:55:30|8581.3|8578.5|8582.7|8579.9|8583.2|8580.4|8581.3|8578.5|5
1642658140000|2022-01-20 05:55:40|8583.2|8580.4|8584.7|8581.9|8584.7|8581.9|8583.2|8580.4|15
1642658150000|2022-01-20 05:55:50|8585.2|8582.4|8584.2|8581.4|8585.2|8582.4|8584.2|8581.4|8
1642658160000|2022-01-20 05:56:00|8584.7|8581.9|8585.2|8582.4|8585.2|8582.4|8583.7|8580.9|8
1642658170000|2022-01-20 05:56:10|8584.2|8581.4|8584.7|8581.9|8584.7|8581.9|8583.2|8580.4|9
1642658180000|2022-01-20 05:56:20|8585.2|8582.4|8584.2|8581.4|8585.2|8582.4|8584.2|8581.4|2
1642658190000|2022-01-20 05:56:30|8583.7|8580.9|8583.7|8580.9|8584.2|8581.4|8582.2|8579.4|11
1642658200000|2022-01-20 05:56:40|8583.2|8580.4|8582.2|8579.4|8583.2|8580.4|8582.2|8579.4|8
1642658210000|2022-01-20 05:56:50|8581.7|8578.9|8581.2|8578.4|8582.2|8579.4|8580.2|8577.4|12
1642658220000|2022-01-20 05:57:00|8582.2|8579.4|8579.2|8576.4|8582.2|8579.4|8579.2|8576.4|7
1642658230000|2022-01-20 05:57:10|8578.7|8575.9|8578.7|8575.9|8579.2|8576.4|8578.2|8575.4|15
1642658240000|2022-01-20 05:57:20|8578.2|8575.4|8578.2|8575.4|8579.2|8576.4|8578.2|8575.4|5
1642658250000|2022-01-20 05:57:30|8579.2|8576.4|8578.2|8575.4|8579.2|8576.4|8578.2|8575.4|5
1642658260000|2022-01-20 05:57:40|8577.3|8574.5|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|15
1642658270000|2022-01-20 05:57:50|8576.2|8573.4|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|18
1642658280000|2022-01-20 05:58:00|8577.7|8574.9|8578.2|8575.4|8579.2|8576.4|8577.2|8574.4|16
1642658290000|2022-01-20 05:58:10|8578.7|8575.9|8579.2|8576.4|8580.2|8577.4|8578.7|8575.9|16
1642658300000|2022-01-20 05:58:20|||||||||6
1642658310000|2022-01-20 05:58:30|8578.7|8575.9|8579.2|8576.4|8579.2|8576.4|8578.7|8575.9|15
1642658320000|2022-01-20 05:58:40|8579.7|8576.9|8579.2|8576.4|8579.7|8576.9|8579.2|8576.4|7
1642658330000|2022-01-20 05:58:50|8580.2|8577.4|8581.2|8578.4|8581.2|8578.4|8580.2|8577.4|4
1642658340000|2022-01-20 05:59:00|8580.7|8577.9|8580.7|8577.9|8581.2|8578.4|8580.2|8577.4|13
1642658350000|2022-01-20 05:59:10|8581.2|8578.4|8581.2|8578.4|8581.2|8578.4|8580.7|8577.9|2
1642658360000|2022-01-20 05:59:20|8581.7|8578.9|8581.7|8578.9|8581.7|8578.9|8581.7|8578.9|2
1642658370000|2022-01-20 05:59:30|8582.2|8579.4|8580.7|8577.9|8582.2|8579.4|8580.2|8577.4|10
1642658380000|2022-01-20 05:59:40|8580.2|8577.4|8578.7|8575.9|8580.2|8577.4|8578.2|8575.4|14
1642658390000|2022-01-20 05:59:50|8579.2|8576.4|8576.2|8573.4|8579.2|8576.4|8575.2|8572.4|60
1642658400000|2022-01-20 06:00:00|8575.7|8572.9|8576.2|8573.4|8576.7|8573.9|8575.2|8572.4|30
1642658410000|2022-01-20 06:00:10|8576.7|8573.9|8576.7|8573.9|8576.7|8573.9|8576.2|8573.4|10
1642658420000|2022-01-20 06:00:20|8576.2|8573.4|8574.2|8571.4|8576.2|8573.4|8573.2|8570.4|21
1642658430000|2022-01-20 06:00:30|8573.7|8570.9|8574.2|8571.4|8574.2|8571.4|8573.2|8570.4|8
1642658440000|2022-01-20 06:00:40|8574.7|8571.9|8574.7|8571.9|8575.2|8572.4|8574.7|8571.9|8
1642658450000|2022-01-20 06:00:50|8575.2|8572.4|8574.7|8571.9|8575.2|8572.4|8574.2|8571.4|4
1642658460000|2022-01-20 06:01:00|8574.2|8571.4|8575.2|8572.4|8575.2|8572.4|8574.2|8571.4|3
1642658470000|2022-01-20 06:01:10|8574.7|8571.9|8575.2|8572.4|8575.2|8572.4|8573.7|8570.9|29
1642658480000|2022-01-20 06:01:20|8575.7|8572.9|8575.2|8572.4|8575.7|8572.9|8575.2|8572.4|16
1642658500000|2022-01-20 06:01:40|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.7|8572.9|11
1642658510000|2022-01-20 06:01:50|8575.7|8572.9|8575.2|8572.4|8575.7|8572.9|8575.2|8572.4|7
1642658520000|2022-01-20 06:02:00|8574.7|8571.9|8575.2|8572.4|8575.7|8572.9|8573.2|8570.4|69
1642658530000|2022-01-20 06:02:10|8574.7|8571.9|8574.2|8571.4|8574.7|8571.9|8573.2|8570.4|9
1642658540000|2022-01-20 06:02:20|8574.7|8571.9|8575.2|8572.4|8575.2|8572.4|8574.7|8571.9|7
1642658550000|2022-01-20 06:02:30|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.7|8572.9|10
1642658560000|2022-01-20 06:02:40|8576.7|8573.9|8574.7|8571.9|8576.7|8573.9|8573.7|8570.9|32
1642658570000|2022-01-20 06:02:50|8575.2|8572.4|8577.7|8574.9|8578.2|8575.4|8575.2|8572.4|46
1642658580000|2022-01-20 06:03:00|8577.2|8574.4|8578.2|8575.4|8578.2|8575.4|8576.7|8573.9|5
1642658590000|2022-01-20 06:03:10|||||||||6
1642658600000|2022-01-20 06:03:20|8577.2|8574.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|5
1642658610000|2022-01-20 06:03:30|8578.2|8575.4|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|7
1642658620000|2022-01-20 06:03:40|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|3
1642658630000|2022-01-20 06:03:50|8578.2|8575.4|8579.2|8576.4|8579.2|8576.4|8578.2|8575.4|4
1642658640000|2022-01-20 06:04:00|8580.2|8577.4|8578.7|8575.9|8581.1|8578.3|8578.7|8575.9|19
1642658650000|2022-01-20 06:04:10|8578.2|8575.4|8578.2|8575.4|8580.2|8577.4|8578.2|8575.4|12
1642658660000|2022-01-20 06:04:20|8578.7|8575.9|8579.7|8576.9|8580.7|8577.9|8578.2|8575.4|11
1642658670000|2022-01-20 06:04:30|8580.2|8577.4|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|2
1642658680000|2022-01-20 06:04:40|8579.7|8576.9|8581.7|8578.9|8582.2|8579.4|8579.7|8576.9|20
1642658690000|2022-01-20 06:04:50|8582.2|8579.4|8582.2|8579.4|8582.7|8579.9|8581.7|8578.9|5
1642658700000|2022-01-20 06:05:00|8581.7|8578.9|8579.7|8576.9|8581.7|8578.9|8579.7|8576.9|14
1642658710000|2022-01-20 06:05:10|8579.2|8576.4|8580.7|8577.9|8580.7|8577.9|8579.2|8576.4|7
1642658720000|2022-01-20 06:05:20|8581.2|8578.4|8580.7|8577.9|8581.2|8578.4|8580.7|8577.9|5
1642658730000|2022-01-20 06:05:30|8581.2|8578.4|8580.2|8577.4|8581.2|8578.4|8580.2|8577.4|1
1642658740000|2022-01-20 06:05:40|8579.2|8576.4|8578.2|8575.4|8580.2|8577.4|8578.2|8575.4|10
1642658750000|2022-01-20 06:05:50|8577.7|8574.9|8577.2|8574.4|8578.2|8575.4|8576.7|8573.9|13
1642658760000|2022-01-20 06:06:00|8577.7|8574.9|8576.2|8573.4|8577.7|8574.9|8576.2|8573.4|19
1642658770000|2022-01-20 06:06:10|8575.7|8572.9|8573.7|8570.9|8575.7|8572.9|8573.2|8570.4|11
1642658780000|2022-01-20 06:06:20|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8573.2|8570.4|8
1642658790000|2022-01-20 06:06:30|8575.2|8572.4|8574.2|8571.4|8575.2|8572.4|8573.7|8570.9|12
1642658820000|2022-01-20 06:07:00|8575.1|8572.3|8574.2|8571.4|8575.2|8572.4|8573.7|8570.9|27
1642658830000|2022-01-20 06:07:10|8573.7|8570.9|8572.7|8569.9|8574.2|8571.4|8572.7|8569.9|11
1642658840000|2022-01-20 06:07:20|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8572.2|8569.4|13
1642658850000|2022-01-20 06:07:30|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|8572.2|8569.4|18
1642658860000|2022-01-20 06:07:40|8572.2|8569.4|8574.2|8571.4|8574.2|8571.4|8572.2|8569.4|10
1642658870000|2022-01-20 06:07:50|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|1
1642658880000|2022-01-20 06:08:00|||||||||1
1642658890000|2022-01-20 06:08:10|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|8572.7|8569.9|18
1642658900000|2022-01-20 06:08:20|8572.2|8569.4|8572.7|8569.9|8573.2|8570.4|8572.2|8569.4|9
1642658910000|2022-01-20 06:08:30|8573.2|8570.4|8571.2|8568.4|8573.2|8570.4|8571.2|8568.4|27
1642658920000|2022-01-20 06:08:40|||||||||3
1642658930000|2022-01-20 06:08:50|8571.7|8568.9|8573.2|8570.4|8573.2|8570.4|8571.7|8568.9|5
1642658940000|2022-01-20 06:09:00|8572.7|8569.9|8571.7|8568.9|8573.2|8570.4|8571.2|8568.4|14
1642658950000|2022-01-20 06:09:10|8572.2|8569.4|8572.7|8569.9|8573.2|8570.4|8572.2|8569.4|3
1642658960000|2022-01-20 06:09:20|8572.2|8569.4|8572.2|8569.4|8572.2|8569.4|8571.2|8568.4|7
1642658970000|2022-01-20 06:09:30|8573.2|8570.4|8572.2|8569.4|8573.2|8570.4|8572.2|8569.4|5
1642658980000|2022-01-20 06:09:40|8571.7|8568.9|8572.2|8569.4|8572.2|8569.4|8571.7|8568.9|5
1642658990000|2022-01-20 06:09:50|8572.7|8569.9|8572.2|8569.4|8573.2|8570.4|8572.2|8569.4|9
1642659000000|2022-01-20 06:10:00|8571.7|8568.9|8572.1|8569.3|8572.2|8569.4|8571.2|8568.4|10
1642659010000|2022-01-20 06:10:10|8572.2|8569.4|8572.7|8569.9|8573.2|8570.4|8572.2|8569.4|4
1642659020000|2022-01-20 06:10:20|8573.1|8570.3|8572.7|8569.9|8573.2|8570.4|8571.7|8568.9|8
1642659030000|2022-01-20 06:10:30|8573.1|8570.3|8575.2|8572.4|8575.2|8572.4|8572.2|8569.4|17
1642659040000|2022-01-20 06:10:40|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|7
1642659050000|2022-01-20 06:10:50|8574.2|8571.4|8573.1|8570.3|8574.7|8571.9|8573.1|8570.3|8
1642659060000|2022-01-20 06:11:00|8572.7|8569.9|8572.2|8569.4|8573.2|8570.4|8572.1|8569.3|4
1642659070000|2022-01-20 06:11:10|8572.1|8569.3|8571.2|8568.4|8572.2|8569.4|8571.2|8568.4|4
1642659080000|2022-01-20 06:11:20|8570.7|8567.9|8570.2|8567.4|8571.1|8568.3|8570.2|8567.4|9
1642659090000|2022-01-20 06:11:30|8571.1|8568.3|8570.7|8567.9|8571.2|8568.4|8570.2|8567.4|12
1642659100000|2022-01-20 06:11:40|8570.2|8567.4|8568.7|8565.9|8570.2|8567.4|8568.2|8565.4|8
1642659110000|2022-01-20 06:11:50|8569.1|8566.3|8570.2|8567.4|8570.2|8567.4|8569.1|8566.3|6
1642659120000|2022-01-20 06:12:00|8570.7|8567.9|8573.2|8570.4|8574.7|8571.9|8570.7|8567.9|17
1642659130000|2022-01-20 06:12:10|8574.1|8571.3|8576.2|8573.4|8576.2|8573.4|8574.1|8571.3|14
1642659140000|2022-01-20 06:12:20|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|5
1642659150000|2022-01-20 06:12:30|8576.2|8573.4|8576.2|8573.4|8576.2|8573.4|8575.7|8572.9|12
1642659160000|2022-01-20 06:12:40|8575.7|8572.9|8577.2|8574.4|8577.2|8574.4|8575.2|8572.4|12
1642659170000|2022-01-20 06:12:50|8576.7|8573.9|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|2
1642659180000|2022-01-20 06:13:00|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.2|8573.4|9
1642659190000|2022-01-20 06:13:10|8576.2|8573.4|8576.2|8573.4|8577.2|8574.4|8575.2|8572.4|8
1642659200000|2022-01-20 06:13:20|8576.7|8573.9|8577.2|8574.4|8577.7|8574.9|8576.7|8573.9|13
1642659220000|2022-01-20 06:13:40|8576.2|8573.4|8576.7|8573.9|8576.7|8573.9|8576.2|8573.4|0
1642659230000|2022-01-20 06:13:50|8576.2|8573.4|8575.7|8572.9|8576.2|8573.4|8575.7|8572.9|3
1642659240000|2022-01-20 06:14:00|8575.2|8572.4|8574.2|8571.4|8575.2|8572.4|8574.2|8571.4|10
1642659250000|2022-01-20 06:14:10|8574.7|8571.9|8577.7|8574.9|8578.2|8575.4|8574.2|8571.4|32
1642659260000|2022-01-20 06:14:20|8577.2|8574.4|8575.7|8572.9|8577.2|8574.4|8575.2|8572.4|5
1642659270000|2022-01-20 06:14:30|8576.2|8573.4|8576.2|8573.4|8577.2|8574.4|8575.7|8572.9|4
1642659280000|2022-01-20 06:14:40|8576.7|8573.9|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|1
1642659290000|2022-01-20 06:14:50|8576.2|8573.4|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|2
1642659300000|2022-01-20 06:15:00|8576.7|8573.9|8577.1|8574.3|8577.2|8574.4|8574.7|8571.9|11
1642659310000|2022-01-20 06:15:10|8576.7|8573.9|8576.7|8573.9|8577.1|8574.3|8576.2|8573.4|3
1642659320000|2022-01-20 06:15:20|8576.2|8573.4|8574.7|8571.9|8576.2|8573.4|8573.2|8570.4|11
1642659330000|2022-01-20 06:15:30|8574.2|8571.4|8574.7|8571.9|8575.1|8572.3|8574.1|8571.3|1
1642659340000|2022-01-20 06:15:40|8574.2|8571.4|8574.7|8571.9|8575.2|8572.4|8574.2|8571.4|2
1642659350000|2022-01-20 06:15:50|8574.2|8571.4|8574.2|8571.4|8574.7|8571.9|8573.2|8570.4|4
1642659360000|2022-01-20 06:16:00|8573.7|8570.9|8573.2|8570.4|8574.2|8571.4|8573.2|8570.4|6
1642659370000|2022-01-20 06:16:10|8573.7|8570.9|8572.2|8569.4|8574.2|8571.4|8572.2|8569.4|4
1642659380000|2022-01-20 06:16:20|8571.7|8568.9|8571.7|8568.9|8572.2|8569.4|8571.2|8568.4|3
1642659390000|2022-01-20 06:16:30|8571.2|8568.4|8572.2|8569.4|8572.2|8569.4|8570.2|8567.4|4
1642659400000|2022-01-20 06:16:40|8571.7|8568.9|8574.2|8571.4|8574.2|8571.4|8571.7|8568.9|10
1642659410000|2022-01-20 06:16:50|8574.7|8571.9|8576.2|8573.4|8576.2|8573.4|8574.7|8571.9|10
1642659420000|2022-01-20 06:17:00|8575.7|8572.9|8576.7|8573.9|8577.2|8574.4|8575.7|8572.9|25
1642659430000|2022-01-20 06:17:10|8578.1|8575.3|8578.1|8575.3|8579.2|8576.4|8577.1|8574.3|39
1642659440000|2022-01-20 06:17:20|8577.7|8574.9|8578.1|8575.3|8578.1|8575.3|8577.7|8574.9|1
1642659450000|2022-01-20 06:17:30|8578.2|8575.4|8577.7|8574.9|8578.7|8575.9|8577.7|8574.9|11
1642659460000|2022-01-20 06:17:40|8578.1|8575.3|8578.7|8575.9|8578.7|8575.9|8577.7|8574.9|13
1642659470000|2022-01-20 06:17:50|8579.1|8576.3|8580.6|8577.8|8581.1|8578.3|8579.1|8576.3|14
1642659480000|2022-01-20 06:18:00|8580.2|8577.4|8580.2|8577.4|8581.1|8578.3|8579.6|8576.8|8
1642659490000|2022-01-20 06:18:10|8579.6|8576.8|8579.1|8576.3|8579.6|8576.8|8578.6|8575.8|6
1642659500000|2022-01-20 06:18:20|8578.6|8575.8|8578.6|8575.8|8579.1|8576.3|8578.2|8575.4|3
1642659510000|2022-01-20 06:18:30|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|8578.6|8575.8|2
1642659520000|2022-01-20 06:18:40|8578.6|8575.8|8579.1|8576.3|8579.1|8576.3|8578.6|8575.8|2
1642659530000|2022-01-20 06:18:50|8579.6|8576.8|8580.6|8577.8|8581.1|8578.3|8579.6|8576.8|21
1642659540000|2022-01-20 06:19:00|8580.2|8577.4|8579.2|8576.4|8580.2|8577.4|8579.1|8576.3|6
1642659550000|2022-01-20 06:19:10|8579.1|8576.3|8578.6|8575.8|8579.2|8576.4|8578.2|8575.4|9
1642659560000|2022-01-20 06:19:20|8578.2|8575.4|8578.1|8575.3|8578.2|8575.4|8576.7|8573.9|9
1642659570000|2022-01-20 06:19:30|8577.6|8574.8|8577.6|8574.8|8578.1|8575.3|8577.6|8574.8|3
1642659580000|2022-01-20 06:19:40|8578.1|8575.3|8579.2|8576.4|8579.2|8576.4|8577.6|8574.8|3
1642659590000|2022-01-20 06:19:50|8579.6|8576.8|8579.6|8576.8|8579.6|8576.8|8579.6|8576.8|4
1642659600000|2022-01-20 06:20:00|8580.1|8577.3|8580.1|8577.3|8580.1|8577.3|8579.1|8576.3|12
1642659610000|2022-01-20 06:20:10|8579.6|8576.8|8580.2|8577.4|8581.1|8578.3|8579.2|8576.4|108
1642659620000|2022-01-20 06:20:20|8579.2|8576.4|8580.2|8577.4|8580.2|8577.4|8579.2|8576.4|5
1642659630000|2022-01-20 06:20:30|||||||||1
1642659640000|2022-01-20 06:20:40|8580.7|8577.9|8581.2|8578.4|8581.2|8578.4|8580.2|8577.4|3
1642659650000|2022-01-20 06:20:50|8581.6|8578.8|8584.1|8581.3|8584.1|8581.3|8581.6|8578.8|34
1642659660000|2022-01-20 06:21:00|8584.2|8581.4|8580.7|8577.9|8584.2|8581.4|8580.7|8577.9|16
1642659670000|2022-01-20 06:21:10|8581.2|8578.4|8579.7|8576.9|8581.2|8578.4|8579.2|8576.4|18
1642659680000|2022-01-20 06:21:20|8579.2|8576.4|8578.2|8575.4|8580.2|8577.4|8577.7|8574.9|31
1642659690000|2022-01-20 06:21:30|8578.1|8575.3|8577.7|8574.9|8578.2|8575.4|8577.2|8574.4|7
1642659700000|2022-01-20 06:21:40|||||||||2
1642659710000|2022-01-20 06:21:50|8578.2|8575.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|23
1642659720000|2022-01-20 06:22:00|8576.7|8573.9|8578.2|8575.4|8578.7|8575.9|8576.7|8573.9|9
1642659730000|2022-01-20 06:22:10|8578.6|8575.8|8580.2|8577.4|8580.2|8577.4|8578.6|8575.8|7
1642659740000|2022-01-20 06:22:20|8581.1|8578.3|8579.6|8576.8|8581.2|8578.4|8579.2|8576.4|18
1642659750000|2022-01-20 06:22:30|8580.2|8577.4|8580.7|8577.9|8580.7|8577.9|8580.2|8577.4|3
1642659760000|2022-01-20 06:22:40|8581.2|8578.4|8581.2|8578.4|8581.2|8578.4|8580.7|8577.9|1
1642659770000|2022-01-20 06:22:50|8581.6|8578.8|8582.2|8579.4|8582.2|8579.4|8581.6|8578.8|3
1642659780000|2022-01-20 06:23:00|8583.1|8580.3|8584.1|8581.3|8584.1|8581.3|8582.2|8579.4|28
1642659790000|2022-01-20 06:23:10|8583.7|8580.9|8582.7|8579.9|8584.1|8581.3|8582.2|8579.4|9
1642659800000|2022-01-20 06:23:20|8582.6|8579.8|8583.2|8580.4|8583.2|8580.4|8582.6|8579.8|6
1642659810000|2022-01-20 06:23:30|8582.7|8579.9|8582.2|8579.4|8582.7|8579.9|8582.2|8579.4|6
1642659820000|2022-01-20 06:23:40|8581.7|8578.9|8583.2|8580.4|8583.2|8580.4|8581.7|8578.9|6
1642659830000|2022-01-20 06:23:50|8583.6|8580.8|8583.2|8580.4|8583.7|8580.9|8583.2|8580.4|3
1642659840000|2022-01-20 06:24:00|8582.7|8579.9|8583.2|8580.4|8583.2|8580.4|8582.7|8579.9|1
1642659850000|2022-01-20 06:24:10|8582.7|8579.9|8582.7|8579.9|8582.7|8579.9|8582.7|8579.9|1
1642659860000|2022-01-20 06:24:20|8583.2|8580.4|8582.7|8579.9|8583.2|8580.4|8582.7|8579.9|2
1642659870000|2022-01-20 06:24:30|8583.2|8580.4|8581.7|8578.9|8583.2|8580.4|8581.7|8578.9|2
1642659880000|2022-01-20 06:24:40|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|8581.7|8578.9|2
1642659890000|2022-01-20 06:24:50|8581.2|8578.4|8582.2|8579.4|8582.2|8579.4|8581.2|8578.4|6
1642659900000|2022-01-20 06:25:00|8581.7|8578.9|8582.2|8579.4|8582.2|8579.4|8581.2|8578.4|2
1642659910000|2022-01-20 06:25:10|8582.7|8579.9|8583.2|8580.4|8583.7|8580.9|8582.7|8579.9|6
1642659920000|2022-01-20 06:25:20|8582.2|8579.4|8583.2|8580.4|8583.2|8580.4|8582.2|8579.4|6
1642659930000|2022-01-20 06:25:30|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|4
1642659940000|2022-01-20 06:25:40|||||||||1
1642659950000|2022-01-20 06:25:50|8582.1|8579.3|8581.7|8578.9|8582.1|8579.3|8581.7|8578.9|6
1642659960000|2022-01-20 06:26:00|8582.1|8579.3|8583.7|8580.9|8584.1|8581.3|8581.7|8578.9|8
1642659970000|2022-01-20 06:26:10|8583.2|8580.4|8584.1|8581.3|8585.1|8582.3|8582.7|8579.9|20
1642659980000|2022-01-20 06:26:20|8584.2|8581.4|8584.1|8581.3|8584.2|8581.4|8584.1|8581.3|1
1642659990000|2022-01-20 06:26:30|8584.2|8581.4|8585.1|8582.3|8585.1|8582.3|8584.2|8581.4|7
1642660000000|2022-01-20 06:26:40|8585.2|8582.4|8586.1|8583.3|8587.1|8584.3|8585.1|8582.3|30
1642660010000|2022-01-20 06:26:50|8586.2|8583.4|8586.1|8583.3|8586.2|8583.4|8585.2|8582.4|3
1642660020000|2022-01-20 06:27:00|8585.2|8582.4|8585.6|8582.8|8586.1|8583.3|8585.1|8582.3|7
1642660030000|2022-01-20 06:27:10|8585.2|8582.4|8587.6|8584.8|8587.6|8584.8|8585.1|8582.3|16
1642660040000|2022-01-20 06:27:20|8587.1|8584.3|8588.6|8585.8|8590.1|8587.3|8587.1|8584.3|95
1642660050000|2022-01-20 06:27:30|8588.1|8585.3|8588.1|8585.3|8588.1|8585.3|8588.1|8585.3|6
1642660060000|2022-01-20 06:27:40|8587.7|8584.9|8588.1|8585.3|8588.1|8585.3|8587.1|8584.3|11
1642660070000|2022-01-20 06:27:50|8589.1|8586.3|8589.6|8586.8|8590.1|8587.3|8589.1|8586.3|6
1642660080000|2022-01-20 06:28:00|8589.1|8586.3|8590.1|8587.3|8590.6|8587.8|8589.1|8586.3|16
1642660090000|2022-01-20 06:28:10|8589.6|8586.8|8589.1|8586.3|8590.1|8587.3|8589.1|8586.3|6
1642660100000|2022-01-20 06:28:20|8589.6|8586.8|8589.6|8586.8|8590.1|8587.3|8589.1|8586.3|8
1642660110000|2022-01-20 06:28:30|8590.1|8587.3|8590.1|8587.3|8590.6|8587.8|8589.1|8586.3|7
1642660120000|2022-01-20 06:28:40|8591.1|8588.3|8591.1|8588.3|8591.1|8588.3|8590.1|8587.3|13
1642660130000|2022-01-20 06:28:50|8592.1|8589.3|8592.1|8589.3|8593.1|8590.3|8591.6|8588.8|23
1642660140000|2022-01-20 06:29:00|8591.6|8588.8|8592.1|8589.3|8592.1|8589.3|8591.1|8588.3|45
1642660150000|2022-01-20 06:29:10|8591.6|8588.8|8594.1|8591.3|8594.1|8591.3|8590.1|8587.3|28
1642660160000|2022-01-20 06:29:20|8593.1|8590.3|8595.1|8592.3|8596.1|8593.3|8592.2|8589.4|54
1642660170000|2022-01-20 06:29:30|8596.1|8593.3|8596.1|8593.3|8596.1|8593.3|8595.1|8592.3|10
1642660180000|2022-01-20 06:29:40|8595.6|8592.8|8596.1|8593.3|8596.1|8593.3|8595.1|8592.3|12
1642660190000|2022-01-20 06:29:50|||||||||5
1642660200000|2022-01-20 06:30:00|8595.7|8592.9|8596.1|8593.3|8596.1|8593.3|8595.1|8592.3|23
1642660210000|2022-01-20 06:30:10|8595.7|8592.9|8595.1|8592.3|8596.1|8593.3|8594.7|8591.9|21
1642660220000|2022-01-20 06:30:20|8594.7|8591.9|8594.1|8591.3|8595.1|8592.3|8594.1|8591.3|16
1642660230000|2022-01-20 06:30:30|8594.6|8591.8|8594.1|8591.3|8595.1|8592.3|8593.2|8590.4|39
1642660240000|2022-01-20 06:30:40|8595.1|8592.3|8595.1|8592.3|8595.1|8592.3|8595.1|8592.3|7
1642660250000|2022-01-20 06:30:50|8594.6|8591.8|8594.1|8591.3|8594.6|8591.8|8594.1|8591.3|2
1642660260000|2022-01-20 06:31:00|8593.7|8590.9|8593.1|8590.3|8594.1|8591.3|8593.1|8590.3|13
1642660270000|2022-01-20 06:31:10|8592.7|8589.9|8592.1|8589.3|8592.7|8589.9|8591.1|8588.3|16
1642660280000|2022-01-20 06:31:20|8591.7|8588.9|8592.1|8589.3|8592.1|8589.3|8591.1|8588.3|10
1642660290000|2022-01-20 06:31:30|8591.2|8588.4|8591.6|8588.8|8592.1|8589.3|8591.2|8588.4|6
1642660300000|2022-01-20 06:31:40|8592.1|8589.3|8591.7|8588.9|8592.1|8589.3|8591.7|8588.9|3
1642660310000|2022-01-20 06:31:50|8591.2|8588.4|8591.1|8588.3|8591.2|8588.4|8591.1|8588.3|10
1642660320000|2022-01-20 06:32:00|8592.1|8589.3|8591.6|8588.8|8592.1|8589.3|8591.6|8588.8|8
1642660330000|2022-01-20 06:32:10|8591.1|8588.3|8589.6|8586.8|8591.1|8588.3|8589.1|8586.3|32
1642660340000|2022-01-20 06:32:20|8590.1|8587.3|8592.1|8589.3|8592.1|8589.3|8589.6|8586.8|18
1642660350000|2022-01-20 06:32:30|8591.6|8588.8|8590.6|8587.8|8591.6|8588.8|8590.6|8587.8|5
1642660360000|2022-01-20 06:32:40|8590.1|8587.3|8590.1|8587.3|8590.1|8587.3|8590.1|8587.3|0
1642660370000|2022-01-20 06:32:50|8589.1|8586.3|8589.1|8586.3|8589.6|8586.8|8589.1|8586.3|12
1642660380000|2022-01-20 06:33:00|8588.6|8585.8|8588.1|8585.3|8589.1|8586.3|8588.1|8585.3|14
1642660390000|2022-01-20 06:33:10|8588.6|8585.8|8590.1|8587.3|8590.1|8587.3|8588.6|8585.8|3
1642660400000|2022-01-20 06:33:20|8589.2|8586.4|8588.6|8585.8|8589.6|8586.8|8588.6|8585.8|5
1642660410000|2022-01-20 06:33:30|8588.1|8585.3|8590.6|8587.8|8590.6|8587.8|8588.1|8585.3|32
1642660420000|2022-01-20 06:33:40|8590.1|8587.3|8590.1|8587.3|8590.1|8587.3|8589.6|8586.8|1
1642660440000|2022-01-20 06:34:00|8590.6|8587.8|8589.6|8586.8|8591.1|8588.3|8589.1|8586.3|11
1642660450000|2022-01-20 06:34:10|8590.1|8587.3|8589.1|8586.3|8590.1|8587.3|8589.1|8586.3|5
1642660460000|2022-01-20 06:34:20|8588.1|8585.3|8588.1|8585.3|8588.6|8585.8|8588.1|8585.3|6
1642660470000|2022-01-20 06:34:30|8589.1|8586.3|8592.1|8589.3|8592.1|8589.3|8589.1|8586.3|15
1642660480000|2022-01-20 06:34:40|8591.6|8588.8|8591.6|8588.8|8592.1|8589.3|8591.1|8588.3|12
1642660490000|2022-01-20 06:34:50|8592.1|8589.3|8592.1|8589.3|8593.1|8590.3|8592.1|8589.3|33
1642660500000|2022-01-20 06:35:00|8591.2|8588.4|8593.1|8590.3|8595.1|8592.3|8591.2|8588.4|32
1642660510000|2022-01-20 06:35:10|8593.6|8590.8|8592.6|8589.8|8593.6|8590.8|8592.1|8589.3|6
1642660520000|2022-01-20 06:35:20|8593.1|8590.3|8594.1|8591.3|8594.1|8591.3|8593.1|8590.3|6
1642660540000|2022-01-20 06:35:40|8593.1|8590.3|8592.6|8589.8|8593.1|8590.3|8592.1|8589.3|11
1642660550000|2022-01-20 06:35:50|8593.1|8590.3|8592.6|8589.8|8594.1|8591.3|8592.6|8589.8|9
1642660560000|2022-01-20 06:36:00|8593.1|8590.3|8595.1|8592.3|8595.1|8592.3|8593.1|8590.3|9
1642660570000|2022-01-20 06:36:10|8594.1|8591.3|8593.6|8590.8|8594.6|8591.8|8593.1|8590.3|9
1642660580000|2022-01-20 06:36:20|8593.1|8590.3|8593.1|8590.3|8593.1|8590.3|8592.1|8589.3|2
1642660590000|2022-01-20 06:36:30|8592.6|8589.8|8593.1|8590.3|8594.1|8591.3|8592.6|8589.8|15
1642660600000|2022-01-20 06:36:40|8593.6|8590.8|8594.1|8591.3|8594.1|8591.3|8593.6|8590.8|3
1642660610000|2022-01-20 06:36:50|8593.1|8590.3|8594.1|8591.3|8594.6|8591.8|8593.1|8590.3|10
1642660620000|2022-01-20 06:37:00|8593.6|8590.8|8595.1|8592.3|8595.1|8592.3|8593.6|8590.8|9
1642660630000|2022-01-20 06:37:10|8594.6|8591.8|8592.6|8589.8|8594.6|8591.8|8592.1|8589.3|5
1642660640000|2022-01-20 06:37:20|8593.1|8590.3|8590.1|8587.3|8593.1|8590.3|8588.1|8585.3|45
1642660650000|2022-01-20 06:37:30|8589.1|8586.3|8588.1|8585.3|8590.6|8587.8|8588.1|8585.3|19
1642660660000|2022-01-20 06:37:40|8587.6|8584.8|8586.1|8583.3|8587.6|8584.8|8584.6|8581.8|32
1642660670000|2022-01-20 06:37:50|||||||||5
1642660680000|2022-01-20 06:38:00|8586.6|8583.8|8588.6|8585.8|8589.1|8586.3|8586.6|8583.8|8
1642660690000|2022-01-20 06:38:10|8589.1|8586.3|8589.6|8586.8|8589.6|8586.8|8589.1|8586.3|2
1642660700000|2022-01-20 06:38:20|8589.1|8586.3|8590.6|8587.8|8590.6|8587.8|8589.1|8586.3|2
1642660710000|2022-01-20 06:38:30|8591.1|8588.3|8591.6|8588.8|8592.1|8589.3|8591.1|8588.3|1
1642660720000|2022-01-20 06:38:40|8591.1|8588.3|8591.6|8588.8|8591.6|8588.8|8591.1|8588.3|2
1642660730000|2022-01-20 06:38:50|8591.1|8588.3|8591.1|8588.3|8591.1|8588.3|8590.1|8587.3|21
1642660740000|2022-01-20 06:39:00|8590.1|8587.3|8590.1|8587.3|8591.1|8588.3|8590.1|8587.3|5
1642660750000|2022-01-20 06:39:10|8590.6|8587.8|8591.1|8588.3|8591.1|8588.3|8590.6|8587.8|0
1642660760000|2022-01-20 06:39:20|8591.6|8588.8|8592.1|8589.3|8592.6|8589.8|8590.6|8587.8|9
1642660770000|2022-01-20 06:39:30|8592.6|8589.8|8591.1|8588.3|8592.6|8589.8|8590.6|8587.8|8
1642660790000|2022-01-20 06:39:50|8591.6|8588.8|8591.1|8588.3|8592.1|8589.3|8591.1|8588.3|9
1642660800000|2022-01-20 06:40:00|8591.6|8588.8|8589.1|8586.3|8592.1|8589.3|8589.1|8586.3|26
1642660810000|2022-01-20 06:40:10|8589.6|8586.8|8589.6|8586.8|8589.6|8586.8|8589.6|8586.8|4
1642660820000|2022-01-20 06:40:20|8589.1|8586.3|8589.1|8586.3|8589.1|8586.3|8589.1|8586.3|0
1642660830000|2022-01-20 06:40:30|8588.6|8585.8|8587.1|8584.3|8588.6|8585.8|8587.1|8584.3|9
1642660840000|2022-01-20 06:40:40|8586.6|8583.8|8587.6|8584.8|8587.6|8584.8|8586.6|8583.8|6
1642660850000|2022-01-20 06:40:50|8587.1|8584.3|8586.1|8583.3|8587.1|8584.3|8585.6|8582.8|19
1642660860000|2022-01-20 06:41:00|8586.6|8583.8|8586.6|8583.8|8587.1|8584.3|8586.1|8583.3|4
1642660870000|2022-01-20 06:41:10|8587.1|8584.3|8586.1|8583.3|8587.1|8584.3|8586.1|8583.3|6
1642660880000|2022-01-20 06:41:20|8585.6|8582.8|8583.6|8580.8|8585.6|8582.8|8583.1|8580.3|16
1642660890000|2022-01-20 06:41:30|8585|8582.2|8584.1|8581.3|8585|8582.2|8583.1|8580.3|21
1642660900000|2022-01-20 06:41:40|8583.6|8580.8|8583.6|8580.8|8584.1|8581.3|8583.1|8580.3|15
1642660910000|2022-01-20 06:41:50|8584.1|8581.3|8580.6|8577.8|8584.1|8581.3|8580.1|8577.3|22
1642660920000|2022-01-20 06:42:00|8580.1|8577.3|8578.6|8575.8|8580.1|8577.3|8578.1|8575.3|22
1642660930000|2022-01-20 06:42:10|8579.1|8576.3|8580.1|8577.3|8580.1|8577.3|8579.1|8576.3|21
1642660940000|2022-01-20 06:42:20|8579.6|8576.8|8580.1|8577.3|8581.1|8578.3|8579.6|8576.8|10
1642660950000|2022-01-20 06:42:30|8579.6|8576.8|8581.1|8578.3|8581.1|8578.3|8579.6|8576.8|5
1642660960000|2022-01-20 06:42:40|8580.6|8577.8|8581.1|8578.3|8581.6|8578.8|8579.1|8576.3|25
1642660970000|2022-01-20 06:42:50|8581.6|8578.8|8583.6|8580.8|8584.6|8581.8|8581.6|8578.8|26
1642660980000|2022-01-20 06:43:00|8583.1|8580.3|8582.1|8579.3|8583.6|8580.8|8582.1|8579.3|10
1642660990000|2022-01-20 06:43:10|8581.6|8578.8|8581.6|8578.8|8582.1|8579.3|8581.1|8578.3|12
1642661000000|2022-01-20 06:43:20|8581.1|8578.3|8581.1|8578.3|8581.6|8578.8|8580.1|8577.3|4
1642661010000|2022-01-20 06:43:30|8581.6|8578.8|8580.6|8577.8|8582.1|8579.3|8580.6|8577.8|2
1642661020000|2022-01-20 06:43:40|8580.1|8577.3|8580.1|8577.3|8580.1|8577.3|8579.6|8576.8|8
1642661030000|2022-01-20 06:43:50|8580.6|8577.8|8579.6|8576.8|8580.6|8577.8|8579.1|8576.3|3
1642661040000|2022-01-20 06:44:00|8580.1|8577.3|8580.1|8577.3|8580.1|8577.3|8579.1|8576.3|6
1642661050000|2022-01-20 06:44:10|8579.6|8576.8|8580.1|8577.3|8580.6|8577.8|8578.1|8575.3|19
1642661060000|2022-01-20 06:44:20|8580.6|8577.8|8580.1|8577.3|8581.1|8578.3|8579.6|8576.8|4
1642661070000|2022-01-20 06:44:30|8579.1|8576.3|8580.6|8577.8|8580.6|8577.8|8579.1|8576.3|13
1642661080000|2022-01-20 06:44:40|8580.1|8577.3|8579.6|8576.8|8580.1|8577.3|8579.1|8576.3|19
1642661090000|2022-01-20 06:44:50|8580.1|8577.3|8580.1|8577.3|8580.6|8577.8|8579.6|8576.8|1
1642661100000|2022-01-20 06:45:00|8581.1|8578.3|8580.1|8577.3|8581.1|8578.3|8579.1|8576.3|8
1642661110000|2022-01-20 06:45:10|8580.6|8577.8|8582.1|8579.3|8582.1|8579.3|8580.6|8577.8|22
1642661120000|2022-01-20 06:45:20|8582.6|8579.8|8582.1|8579.3|8584.1|8581.3|8581.1|8578.3|81
1642661130000|2022-01-20 06:45:30|8583.1|8580.3|8583.1|8580.3|8583.1|8580.3|8582.6|8579.8|0
1642661140000|2022-01-20 06:45:40|8582.1|8579.3|8581.1|8578.3|8582.6|8579.8|8581.1|8578.3|14
1642661160000|2022-01-20 06:46:00|8582|8579.2|8583.6|8580.8|8584.1|8581.3|8582|8579.2|22
1642661170000|2022-01-20 06:46:10|8583.1|8580.3|8582.6|8579.8|8583.1|8580.3|8582.1|8579.3|25
1642661180000|2022-01-20 06:46:20|8583.1|8580.3|8581.6|8578.8|8583.1|8580.3|8581.6|8578.8|15
1642661190000|2022-01-20 06:46:30|8582.1|8579.3|8584.1|8581.3|8585.1|8582.3|8582.1|8579.3|35
1642661200000|2022-01-20 06:46:40|8583.6|8580.8|8584.1|8581.3|8584.1|8581.3|8583.6|8580.8|10
1642661210000|2022-01-20 06:46:50|8584.6|8581.8|8584.6|8581.8|8584.6|8581.8|8584.1|8581.3|7
1642661220000|2022-01-20 06:47:00|8584.1|8581.3|8584.6|8581.8|8585.1|8582.3|8583.6|8580.8|12
1642661230000|2022-01-20 06:47:10|8585.1|8582.3|8585.1|8582.3|8585.1|8582.3|8584.1|8581.3|19
1642661240000|2022-01-20 06:47:20|8584.6|8581.8|8585.6|8582.8|8586.1|8583.3|8584.6|8581.8|11
1642661250000|2022-01-20 06:47:30|8585.1|8582.3|8583.1|8580.3|8585.1|8582.3|8583.1|8580.3|24
1642661270000|2022-01-20 06:47:50|8583|8580.2|8583|8580.2|8583|8580.2|8583|8580.2|1
1642661280000|2022-01-20 06:48:00|8583.6|8580.8|8583|8580.2|8583.6|8580.8|8582.1|8579.3|15
1642661290000|2022-01-20 06:48:10|8582.6|8579.8|8582.6|8579.8|8583|8580.2|8582.1|8579.3|3
1642661300000|2022-01-20 06:48:20|8583|8580.2|8583.6|8580.8|8584|8581.2|8583|8580.2|6
1642661310000|2022-01-20 06:48:30|8583.1|8580.3|8583.1|8580.3|8583.6|8580.8|8583.1|8580.3|3
1642661320000|2022-01-20 06:48:40|8583.6|8580.8|8583.6|8580.8|8584|8581.2|8583.6|8580.8|4
1642661330000|2022-01-20 06:48:50|8584.1|8581.3|8584.6|8581.8|8585|8582.2|8583.6|8580.8|7
1642661340000|2022-01-20 06:49:00|8585|8582.2|8582.1|8579.3|8585.1|8582.3|8582.1|8579.3|18
1642661350000|2022-01-20 06:49:10|8582|8579.2|8582.6|8579.8|8583.1|8580.3|8582|8579.2|3
1642661360000|2022-01-20 06:49:20|8582.1|8579.3|8582.1|8579.3|8583.1|8580.3|8582.1|8579.3|4
1642661370000|2022-01-20 06:49:30|8582|8579.2|8581|8578.2|8582|8579.2|8580.5|8577.7|14
1642661380000|2022-01-20 06:49:40|8580.1|8577.3|8580.5|8577.7|8580.6|8577.8|8580|8577.2|4
1642661390000|2022-01-20 06:49:50|8581|8578.2|8580.1|8577.3|8581|8578.2|8580|8577.2|10
1642661400000|2022-01-20 06:50:00|8581|8578.2|8580|8577.2|8581|8578.2|8580|8577.2|15
1642661410000|2022-01-20 06:50:10|8579.6|8576.8|8580.1|8577.3|8581.1|8578.3|8579.6|8576.8|7
1642661420000|2022-01-20 06:50:20|8580.5|8577.7|8580|8577.2|8580.6|8577.8|8580|8577.2|1
1642661430000|2022-01-20 06:50:30|8580.5|8577.7|8580|8577.2|8580.5|8577.7|8580|8577.2|1
1642661440000|2022-01-20 06:50:40|8579.6|8576.8|8578.1|8575.3|8580|8577.2|8578.1|8575.3|9
1642661450000|2022-01-20 06:50:50|8578.6|8575.8|8578.1|8575.3|8578.6|8575.8|8578.1|8575.3|9
1642661460000|2022-01-20 06:51:00|||||||||5
1642661470000|2022-01-20 06:51:10|8578|8575.2|8578.1|8575.3|8578.1|8575.3|8578|8575.2|5
1642661480000|2022-01-20 06:51:20|8578.6|8575.8|8580.1|8577.3|8580.1|8577.3|8578.6|8575.8|4
1642661490000|2022-01-20 06:51:30|8580|8577.2|8579.6|8576.8|8580.1|8577.3|8579.6|8576.8|0
1642661510000|2022-01-20 06:51:50|8579.1|8576.3|8578|8575.2|8579.1|8576.3|8578|8575.2|4
1642661520000|2022-01-20 06:52:00|8578.6|8575.8|8577.5|8574.7|8578.6|8575.8|8577.1|8574.3|7
1642661530000|2022-01-20 06:52:10|8578|8575.2|8575.6|8572.8|8579.6|8576.8|8575|8572.2|145
1642661540000|2022-01-20 06:52:20|8575.1|8572.3|8575.6|8572.8|8576|8573.2|8573.1|8570.3|13
1642661550000|2022-01-20 06:52:30|8576|8573.2|8575.1|8572.3|8577.6|8574.8|8575.1|8572.3|5
1642661560000|2022-01-20 06:52:40|8575.6|8572.8|8574.1|8571.3|8576|8573.2|8574.1|8571.3|6
1642661570000|2022-01-20 06:52:50|8574.6|8571.8|8573|8570.2|8574.6|8571.8|8573|8570.2|14
1642661580000|2022-01-20 06:53:00|8572.1|8569.3|8570.6|8567.8|8572.1|8569.3|8570.1|8567.3|31
1642661590000|2022-01-20 06:53:10|8571|8568.2|8573|8570.2|8573.6|8570.8|8570|8567.2|53
1642661600000|2022-01-20 06:53:20|8573.1|8570.3|8572.1|8569.3|8574|8571.2|8571.6|8568.8|17
1642661610000|2022-01-20 06:53:30|8572.5|8569.7|8573.1|8570.3|8573.1|8570.3|8571.6|8568.8|12
1642661620000|2022-01-20 06:53:40|8572.6|8569.8|8572.6|8569.8|8573.1|8570.3|8572.1|8569.3|4
1642661630000|2022-01-20 06:53:50|8573|8570.2|8572.6|8569.8|8573.1|8570.3|8572.1|8569.3|7
1642661640000|2022-01-20 06:54:00|8573|8570.2|8576.1|8573.3|8576.1|8573.3|8572.6|8569.8|31
1642661650000|2022-01-20 06:54:10|8575.6|8572.8|8575.6|8572.8|8575.6|8572.8|8574.6|8571.8|6
1642661660000|2022-01-20 06:54:20|8575.1|8572.3|8575.6|8572.8|8576|8573.2|8575.1|8572.3|2
1642661670000|2022-01-20 06:54:30|8576|8573.2|8575.6|8572.8|8576.1|8573.3|8575|8572.2|1
1642661680000|2022-01-20 06:54:40|8575.1|8572.3|8573.6|8570.8|8575.1|8572.3|8573.6|8570.8|6
1642661690000|2022-01-20 06:54:50|8573.1|8570.3|8573.6|8570.8|8573.6|8570.8|8572.6|8569.8|6
1642661700000|2022-01-20 06:55:00|8574|8571.2|8572.6|8569.8|8575.1|8572.3|8572.6|8569.8|15
1642661710000|2022-01-20 06:55:10|||||||||6
1642661720000|2022-01-20 06:55:20|8573|8570.2|8573.6|8570.8|8574.1|8571.3|8573|8570.2|5
1642661730000|2022-01-20 06:55:30|8574.1|8571.3|8576.6|8573.8|8576.6|8573.8|8574.1|8571.3|11
1642661740000|2022-01-20 06:55:40|8576.1|8573.3|8576.6|8573.8|8576.6|8573.8|8576.1|8573.3|8
1642661750000|2022-01-20 06:55:50|8577|8574.2|8578.1|8575.3|8579|8576.2|8577|8574.2|10
1642661760000|2022-01-20 06:56:00|8578.6|8575.8|8577.6|8574.8|8580|8577.2|8577.6|8574.8|22
1642661770000|2022-01-20 06:56:10|8577.1|8574.3|8576.5|8573.7|8577.1|8574.3|8576.5|8573.7|6
1642661780000|2022-01-20 06:56:20|8577|8574.2|8576.5|8573.7|8577|8574.2|8576.5|8573.7|2
1642661790000|2022-01-20 06:56:30|8576.1|8573.3|8575|8572.2|8576.1|8573.3|8575|8572.2|9
1642661800000|2022-01-20 06:56:40|8575.1|8572.3|8574|8571.2|8576|8573.2|8573.5|8570.7|6
1642661810000|2022-01-20 06:56:50|8573.5|8570.7|8574.5|8571.7|8574.5|8571.7|8573.5|8570.7|3
1642661820000|2022-01-20 06:57:00|8575|8572.2|8572.5|8569.7|8575|8572.2|8572.5|8569.7|8
1642661830000|2022-01-20 06:57:10|8573|8570.2|8572.5|8569.7|8573.5|8570.7|8572.5|8569.7|9
1642661840000|2022-01-20 06:57:20|8572|8569.2|8572|8569.2|8572.5|8569.7|8572|8569.2|15
1642661850000|2022-01-20 06:57:30|8571|8568.2|8571.5|8568.7|8572|8569.2|8571|8568.2|9
1642661860000|2022-01-20 06:57:40|8572|8569.2|8571|8568.2|8572|8569.2|8570|8567.2|16
1642661870000|2022-01-20 06:57:50|8570.1|8567.3|8570|8567.2|8570.5|8567.7|8569|8566.2|30
1642661880000|2022-01-20 06:58:00|8569.5|8566.7|8569.5|8566.7|8570|8567.2|8569|8566.2|10
1642661890000|2022-01-20 06:58:10|8570|8567.2|8570.1|8567.3|8570.1|8567.3|8569.5|8566.7|2
1642661900000|2022-01-20 06:58:20|8570.5|8567.7|8570.5|8567.7|8572|8569.2|8570|8567.2|24
1642661910000|2022-01-20 06:58:30|8571|8568.2|8571|8568.2|8572|8569.2|8571|8568.2|12
1642661920000|2022-01-20 06:58:40|8570.1|8567.3|8570.5|8567.7|8571|8568.2|8570|8567.2|90
1642661930000|2022-01-20 06:58:50|8570.1|8567.3|8570.5|8567.7|8570.5|8567.7|8570.1|8567.3|2
1642661940000|2022-01-20 06:59:00|||||||||1
1642661950000|2022-01-20 06:59:10|8570.1|8567.3|8570|8567.2|8570.1|8567.3|8569.5|8566.7|18
1642661960000|2022-01-20 06:59:20|8569.6|8566.8|8569.5|8566.7|8569.6|8566.8|8569.1|8566.3|2
1642661970000|2022-01-20 06:59:30|8570|8567.2|8570.1|8567.3|8570.1|8567.3|8570|8567.2|4
1642661980000|2022-01-20 06:59:40|8570.5|8567.7|8570.5|8567.7|8571|8568.2|8570.1|8567.3|5
1642661990000|2022-01-20 06:59:50|8571|8568.2|8569|8566.2|8571|8568.2|8568.5|8565.7|38
1642662000000|2022-01-20 07:00:00|8568.6|8565.8|8570|8567.2|8571.1|8568.3|8568.5|8565.7|15
1642662010000|2022-01-20 07:00:10|8569.6|8566.8|8565.5|8562.7|8569.6|8566.8|8565.1|8562.3|64
1642662020000|2022-01-20 07:00:20|8565.6|8562.8|8565.6|8562.8|8568.1|8565.3|8565.1|8562.3|58
1642662030000|2022-01-20 07:00:30|8566.1|8563.3|8561.1|8558.3|8566.1|8563.3|8560.1|8557.3|286
1642662040000|2022-01-20 07:00:40|8560.6|8557.8|8561.1|8558.3|8561.1|8558.3|8560.1|8557.3|23
1642662050000|2022-01-20 07:00:50|8560.6|8557.8|8559.1|8556.3|8561.1|8558.3|8558.6|8555.8|99
1642662060000|2022-01-20 07:01:00|8559.6|8556.8|8557.6|8554.8|8561.1|8558.3|8557.6|8554.8|36
1642662070000|2022-01-20 07:01:10|8558.1|8555.3|8556.1|8553.3|8559.1|8556.3|8556.1|8553.3|180
1642662080000|2022-01-20 07:01:20|8555.6|8552.8|8555.6|8552.8|8556.6|8553.8|8554.1|8551.3|43
1642662090000|2022-01-20 07:01:30|8556.1|8553.3|8559.1|8556.3|8559.1|8556.3|8556.1|8553.3|28
1642662100000|2022-01-20 07:01:40|8560.1|8557.3|8559.1|8556.3|8560.6|8557.8|8559.1|8556.3|17
1642662110000|2022-01-20 07:01:50|8559.6|8556.8|8559.6|8556.8|8560.1|8557.3|8559.1|8556.3|7
1642662120000|2022-01-20 07:02:00|8560.1|8557.3|8555.6|8552.8|8560.1|8557.3|8555.1|8552.3|46
1642662130000|2022-01-20 07:02:10|8555.1|8552.3|8557.6|8554.8|8557.6|8554.8|8555.1|8552.3|25
1642662140000|2022-01-20 07:02:20|8558.1|8555.3|8556.1|8553.3|8559.1|8556.3|8556.1|8553.3|18
1642662150000|2022-01-20 07:02:30|8556.6|8553.8|8555.1|8552.3|8557.1|8554.3|8555.1|8552.3|10
1642662160000|2022-01-20 07:02:40|8555.6|8552.8|8555.6|8552.8|8556.1|8553.3|8555.6|8552.8|6
1642662170000|2022-01-20 07:02:50|8556.1|8553.3|8556.1|8553.3|8556.1|8553.3|8555.1|8552.3|56
1642662180000|2022-01-20 07:03:00|8555.1|8552.3|8556.1|8553.3|8557.1|8554.3|8555.1|8552.3|22
1642662190000|2022-01-20 07:03:10|8555.6|8552.8|8556.6|8553.8|8557.1|8554.3|8555.6|8552.8|10
1642662200000|2022-01-20 07:03:20|8556.1|8553.3|8556.1|8553.3|8556.1|8553.3|8555.1|8552.3|12
1642662210000|2022-01-20 07:03:30|8555.7|8552.9|8553.1|8550.3|8556.1|8553.3|8551.2|8548.4|125
1642662220000|2022-01-20 07:03:40|8553.2|8550.4|8553.6|8550.8|8554.1|8551.3|8553.1|8550.3|24
1642662230000|2022-01-20 07:03:50|8554.1|8551.3|8553.6|8550.8|8555.1|8552.3|8553.2|8550.4|64
1642662240000|2022-01-20 07:04:00|8554.1|8551.3|8555.1|8552.3|8555.1|8552.3|8553.2|8550.4|13
1642662250000|2022-01-20 07:04:10|8555.6|8552.8|8554.6|8551.8|8556.1|8553.3|8554.6|8551.8|10
1642662260000|2022-01-20 07:04:20|8555.1|8552.3|8556.1|8553.3|8556.1|8553.3|8555.1|8552.3|1
1642662270000|2022-01-20 07:04:30|8555.6|8552.8|8555.1|8552.3|8556.1|8553.3|8554.2|8551.4|11
1642662280000|2022-01-20 07:04:40|8554.1|8551.3|8556.1|8553.3|8556.1|8553.3|8554.1|8551.3|3
1642662290000|2022-01-20 07:04:50|8555.2|8552.4|8555.1|8552.3|8555.2|8552.4|8555.1|8552.3|11
1642662300000|2022-01-20 07:05:00|8554.7|8551.9|8554.1|8551.3|8555.1|8552.3|8553.7|8550.9|3
1642662310000|2022-01-20 07:05:10|8553.7|8550.9|8551.6|8548.8|8553.7|8550.9|8550.2|8547.4|23
1642662320000|2022-01-20 07:05:20|8551.1|8548.3|8551.1|8548.3|8551.7|8548.9|8550.2|8547.4|43
1642662330000|2022-01-20 07:05:30|8551.6|8548.8|8551.7|8548.9|8552.1|8549.3|8551.2|8548.4|21
1642662340000|2022-01-20 07:05:40|8552.6|8549.8|8553.7|8550.9|8554.1|8551.3|8552.6|8549.8|7
1642662350000|2022-01-20 07:05:50|8553.2|8550.4|8555.6|8552.8|8555.6|8552.8|8553.1|8550.3|25
1642662360000|2022-01-20 07:06:00|8556.1|8553.3|8555.1|8552.3|8556.1|8553.3|8554.1|8551.3|19
1642662370000|2022-01-20 07:06:10|8555.6|8552.8|8555.6|8552.8|8555.6|8552.8|8554.6|8551.8|10
1642662380000|2022-01-20 07:06:20|8556.1|8553.3|8555.6|8552.8|8556.1|8553.3|8555.6|8552.8|3
1642662390000|2022-01-20 07:06:30|8557|8554.2|8555.6|8552.8|8557|8554.2|8555.1|8552.3|13
1642662400000|2022-01-20 07:06:40|8555.7|8552.9|8555.6|8552.8|8556.6|8553.8|8555.1|8552.3|15
1642662410000|2022-01-20 07:06:50|8555.2|8552.4|8555.1|8552.3|8555.2|8552.4|8554.6|8551.8|5
1642662420000|2022-01-20 07:07:00|8555.6|8552.8|8556.7|8553.9|8557.1|8554.3|8555.1|8552.3|27
1642662430000|2022-01-20 07:07:10|8557.1|8554.3|8557.1|8554.3|8557.1|8554.3|8556.1|8553.3|28
1642662440000|2022-01-20 07:07:20|8556.2|8553.4|8555.1|8552.3|8556.2|8553.4|8555.1|8552.3|17
1642662450000|2022-01-20 07:07:30|8555.6|8552.8|8556.1|8553.3|8556.1|8553.3|8555.6|8552.8|11
1642662460000|2022-01-20 07:07:40|8556.6|8553.8|8559.6|8556.8|8560.1|8557.3|8556.1|8553.3|25
1642662470000|2022-01-20 07:07:50|8560.1|8557.3|8558.1|8555.3|8560.1|8557.3|8558.1|8555.3|17
1642662480000|2022-01-20 07:08:00|8558.6|8555.8|8560.1|8557.3|8560.6|8557.8|8558.6|8555.8|9
1642662490000|2022-01-20 07:08:10|8560.6|8557.8|8561.6|8558.8|8562.1|8559.3|8560.6|8557.8|15
1642662500000|2022-01-20 07:08:20|8561.1|8558.3|8561.1|8558.3|8562.1|8559.3|8560.6|8557.8|7
1642662510000|2022-01-20 07:08:30|8561.6|8558.8|8562.1|8559.3|8562.6|8559.8|8561.6|8558.8|4
1642662520000|2022-01-20 07:08:40|8561.6|8558.8|8564.1|8561.3|8565.1|8562.3|8561.1|8558.3|46
1642662530000|2022-01-20 07:08:50|8565.1|8562.3|8563.1|8560.3|8565.1|8562.3|8562.1|8559.3|11
1642662540000|2022-01-20 07:09:00|8562.6|8559.8|8563.1|8560.3|8563.1|8560.3|8562.6|8559.8|10
1642662550000|2022-01-20 07:09:10|8562.6|8559.8|8565.1|8562.3|8565.6|8562.8|8562.6|8559.8|155
1642662560000|2022-01-20 07:09:20|8564.1|8561.3|8565.1|8562.3|8565.1|8562.3|8564.1|8561.3|18
1642662570000|2022-01-20 07:09:30|8564.6|8561.8|8565.1|8562.3|8566.1|8563.3|8564.6|8561.8|9
1642662580000|2022-01-20 07:09:40|8564.6|8561.8|8563.6|8560.8|8564.6|8561.8|8563.1|8560.3|4
1642662590000|2022-01-20 07:09:50|8564.1|8561.3|8564.6|8561.8|8565.1|8562.3|8564.1|8561.3|11
1642662600000|2022-01-20 07:10:00|8565.1|8562.3|8566.5|8563.7|8566.5|8563.7|8564.1|8561.3|132
1642662610000|2022-01-20 07:10:10|8566.6|8563.8|8565.6|8562.8|8567.1|8564.3|8565.6|8562.8|13
1642662620000|2022-01-20 07:10:20|8566|8563.2|8565|8562.2|8566|8563.2|8564.1|8561.3|20
1642662630000|2022-01-20 07:10:30|8566|8563.2|8565.1|8562.3|8566|8563.2|8565|8562.2|19
1642662640000|2022-01-20 07:10:40|8564.1|8561.3|8565.1|8562.3|8565.1|8562.3|8564.1|8561.3|9
1642662650000|2022-01-20 07:10:50|8565|8562.2|8564.6|8561.8|8565.1|8562.3|8564.1|8561.3|10
1642662660000|2022-01-20 07:11:00|8564.5|8561.7|8565.1|8562.3|8565.1|8562.3|8564|8561.2|25
1642662670000|2022-01-20 07:11:10|8565|8562.2|8564.1|8561.3|8566|8563.2|8564|8561.2|19
1642662680000|2022-01-20 07:11:20|8563.1|8560.3|8563|8560.2|8563.1|8560.3|8563|8560.2|9
1642662690000|2022-01-20 07:11:30|||||||||3
1642662700000|2022-01-20 07:11:40|8564|8561.2|8567.5|8564.7|8568|8565.2|8564|8561.2|53
1642662710000|2022-01-20 07:11:50|8567|8564.2|8566.1|8563.3|8567.5|8564.7|8565.1|8562.3|22
1642662720000|2022-01-20 07:12:00|8566|8563.2|8569.5|8566.7|8571|8568.2|8566|8563.2|77
1642662730000|2022-01-20 07:12:10|8570|8567.2|8569|8566.2|8570|8567.2|8569|8566.2|8
1642662740000|2022-01-20 07:12:20|||||||||2
1642662750000|2022-01-20 07:12:30|8568.6|8565.8|8568|8565.2|8568.6|8565.8|8568|8565.2|1
1642662760000|2022-01-20 07:12:40|8567.1|8564.3|8566.5|8563.7|8567.1|8564.3|8566|8563.2|13
1642662770000|2022-01-20 07:12:50|8567|8564.2|8570|8567.2|8570|8567.2|8567|8564.2|10
1642662780000|2022-01-20 07:13:00|8571|8568.2|8570|8567.2|8571|8568.2|8570|8567.2|11
1642662790000|2022-01-20 07:13:10|8571|8568.2|8571|8568.2|8571|8568.2|8570|8567.2|7
1642662800000|2022-01-20 07:13:20|8570|8567.2|8571.5|8568.7|8572|8569.2|8570|8567.2|19
1642662810000|2022-01-20 07:13:30|8572|8569.2|8572|8569.2|8573|8570.2|8572|8569.2|32
1642662820000|2022-01-20 07:13:40|8571.1|8568.3|8572|8569.2|8572|8569.2|8571.1|8568.3|10
1642662830000|2022-01-20 07:13:50|8571|8568.2|8571|8568.2|8571.5|8568.7|8571|8568.2|13
1642662840000|2022-01-20 07:14:00|8571.5|8568.7|8571|8568.2|8571.5|8568.7|8570.5|8567.7|5
1642662850000|2022-01-20 07:14:10|8570.5|8567.7|8570.5|8567.7|8571|8568.2|8570.5|8567.7|2
1642662860000|2022-01-20 07:14:20|8570|8567.2|8568|8565.2|8570|8567.2|8567|8564.2|66
1642662870000|2022-01-20 07:14:30|8567.5|8564.7|8568|8565.2|8568|8565.2|8567|8564.2|10
1642662880000|2022-01-20 07:14:40|8567.5|8564.7|8567|8564.2|8567.5|8564.7|8566|8563.2|17
1642662890000|2022-01-20 07:14:50|8567.5|8564.7|8569|8566.2|8569|8566.2|8567.5|8564.7|21
1642662900000|2022-01-20 07:15:00|8568.5|8565.7|8569|8566.2|8569|8566.2|8568|8565.2|8
1642662910000|2022-01-20 07:15:10|8568|8565.2|8568.5|8565.7|8569|8566.2|8568|8565.2|4
1642662920000|2022-01-20 07:15:20|8568|8565.2|8567|8564.2|8568|8565.2|8567|8564.2|2
1642662930000|2022-01-20 07:15:30|8566.5|8563.7|8563|8560.2|8567|8564.2|8562|8559.2|27
1642662940000|2022-01-20 07:15:40|8563.5|8560.7|8563.5|8560.7|8564|8561.2|8562.5|8559.7|19
1642662950000|2022-01-20 07:15:50|8564|8561.2|8563|8560.2|8564|8561.2|8563|8560.2|2
1642662960000|2022-01-20 07:16:00|8563.5|8560.7|8565|8562.2|8566|8563.2|8563.5|8560.7|7
1642662970000|2022-01-20 07:16:10|8566|8563.2|8566|8563.2|8566|8563.2|8565.5|8562.7|8
1642662980000|2022-01-20 07:16:20|8566.5|8563.7|8567|8564.2|8567|8564.2|8566.1|8563.3|7
1642662990000|2022-01-20 07:16:30|8568|8565.2|8566.5|8563.7|8568.5|8565.7|8566|8563.2|16
1642663000000|2022-01-20 07:16:40|8566.1|8563.3|8568|8565.2|8568|8565.2|8566|8563.2|4
1642663010000|2022-01-20 07:16:50|8567.5|8564.7|8566.1|8563.3|8568|8565.2|8566|8563.2|5
1642663020000|2022-01-20 07:17:00|8567|8564.2|8568|8565.2|8568|8565.2|8566.5|8563.7|12
1642663030000|2022-01-20 07:17:10|8568.5|8565.7|8568|8565.2|8568.5|8565.7|8568|8565.2|11
1642663040000|2022-01-20 07:17:20|8567.5|8564.7|8568|8565.2|8568|8565.2|8567|8564.2|11
1642663050000|2022-01-20 07:17:30|8568.5|8565.7|8567|8564.2|8568.5|8565.7|8567|8564.2|10
1642663060000|2022-01-20 07:17:40|8566.5|8563.7|8566.5|8563.7|8567.5|8564.7|8565.5|8562.7|9
1642663070000|2022-01-20 07:17:50|8566|8563.2|8566|8563.2|8567|8564.2|8566|8563.2|5
1642663080000|2022-01-20 07:18:00|8566.5|8563.7|8566.5|8563.7|8567|8564.2|8566|8563.2|10
1642663090000|2022-01-20 07:18:10|8566|8563.2|8567|8564.2|8567|8564.2|8566|8563.2|1
1642663100000|2022-01-20 07:18:20|8567.5|8564.7|8567.5|8564.7|8567.5|8564.7|8566.5|8563.7|11
1642663110000|2022-01-20 07:18:30|8567|8564.2|8569|8566.2|8569|8566.2|8567|8564.2|9
1642663120000|2022-01-20 07:18:40|8569.5|8566.7|8570|8567.2|8570.1|8567.3|8569.5|8566.7|6
1642663130000|2022-01-20 07:18:50|8570.1|8567.3|8570|8567.2|8571|8568.2|8570|8567.2|9
1642663140000|2022-01-20 07:19:00|8569.5|8566.7|8569|8566.2|8569.5|8566.7|8569|8566.2|3
1642663150000|2022-01-20 07:19:10|8569.5|8566.7|8570|8567.2|8570.1|8567.3|8569.5|8566.7|6
1642663160000|2022-01-20 07:19:20|||||||||1
1642663170000|2022-01-20 07:19:30|8571|8568.2|8571|8568.2|8572|8569.2|8571|8568.2|10
1642663180000|2022-01-20 07:19:40|8571.1|8568.3|8572|8569.2|8572|8569.2|8571|8568.2|5
1642663190000|2022-01-20 07:19:50|8571.5|8568.7|8571.5|8568.7|8572|8569.2|8571.5|8568.7|7
1642663200000|2022-01-20 07:20:00|8571.1|8568.3|8572.5|8569.7|8573.1|8570.3|8571.1|8568.3|30
1642663210000|2022-01-20 07:20:10|8572.1|8569.3|8572|8569.2|8572.1|8569.3|8572|8569.2|1
1642663220000|2022-01-20 07:20:20|8571.1|8568.3|8572|8569.2|8573|8570.2|8571.1|8568.3|11
1642663230000|2022-01-20 07:20:30|8572.1|8569.3|8571|8568.2|8573|8570.2|8571|8568.2|9
1642663240000|2022-01-20 07:20:40|8570.6|8567.8|8569.5|8566.7|8570.6|8567.8|8569|8566.2|22
1642663250000|2022-01-20 07:20:50|8570|8567.2|8570.5|8567.7|8571|8568.2|8570|8567.2|1
1642663260000|2022-01-20 07:21:00|8571|8568.2|8570.5|8567.7|8571.5|8568.7|8570.5|8567.7|4
1642663270000|2022-01-20 07:21:10|8570|8567.2|8570.5|8567.7|8570.5|8567.7|8570|8567.2|1
1642663280000|2022-01-20 07:21:20|8570|8567.2|8570|8567.2|8570|8567.2|8570|8567.2|2
1642663290000|2022-01-20 07:21:30|8569.1|8566.3|8570|8567.2|8570|8567.2|8569.1|8566.3|16
1642663300000|2022-01-20 07:21:40|8570.5|8567.7|8570.5|8567.7|8571|8568.2|8570.5|8567.7|4
1642663310000|2022-01-20 07:21:50|8571|8568.2|8573|8570.2|8573|8570.2|8571|8568.2|23
1642663320000|2022-01-20 07:22:00|8572.5|8569.7|8568|8565.2|8573|8570.2|8568|8565.2|20
1642663330000|2022-01-20 07:22:10|||||||||1
1642663340000|2022-01-20 07:22:20|8567.5|8564.7|8567|8564.2|8567.5|8564.7|8565|8562.2|12
1642663350000|2022-01-20 07:22:30|8566.5|8563.7|8566|8563.2|8567|8564.2|8566|8563.2|3
1642663360000|2022-01-20 07:22:40|8566.5|8563.7|8568|8565.2|8568|8565.2|8566|8563.2|9
1642663370000|2022-01-20 07:22:50|8569|8566.2|8569|8566.2|8569|8566.2|8568.5|8565.7|4
1642663380000|2022-01-20 07:23:00|8568.5|8565.7|8568|8565.2|8569|8566.2|8568|8565.2|2
1642663390000|2022-01-20 07:23:10|||||||||3
1642663400000|2022-01-20 07:23:20|8568.5|8565.7|8568|8565.2|8569|8566.2|8568|8565.2|1
1642663410000|2022-01-20 07:23:30|8567.5|8564.7|8567|8564.2|8567.5|8564.7|8567|8564.2|11
1642663420000|2022-01-20 07:23:40|8566|8563.2|8566|8563.2|8566|8563.2|8565.5|8562.7|7
1642663430000|2022-01-20 07:23:50|8567|8564.2|8566|8563.2|8567|8564.2|8566|8563.2|21
1642663440000|2022-01-20 07:24:00|8566.5|8563.7|8567|8564.2|8568|8565.2|8566.5|8563.7|7
1642663450000|2022-01-20 07:24:10|8567.5|8564.7|8567|8564.2|8568|8565.2|8567|8564.2|3
1642663460000|2022-01-20 07:24:20|8568|8565.2|8568|8565.2|8569|8566.2|8568|8565.2|3
1642663470000|2022-01-20 07:24:30|||||||||1
1642663480000|2022-01-20 07:24:40|8568.5|8565.7|8568|8565.2|8568.5|8565.7|8568|8565.2|2
1642663490000|2022-01-20 07:24:50|8568.5|8565.7|8569|8566.2|8569|8566.2|8568|8565.2|19
1642663500000|2022-01-20 07:25:00|8568.5|8565.7|8568|8565.2|8569|8566.2|8568|8565.2|11
1642663510000|2022-01-20 07:25:10|8568.5|8565.7|8569|8566.2|8569|8566.2|8568|8565.2|5
1642663520000|2022-01-20 07:25:20|8568.5|8565.7|8568|8565.2|8569|8566.2|8568|8565.2|5
1642663540000|2022-01-20 07:25:40|||||||||1
1642663550000|2022-01-20 07:25:50|8567|8564.2|8567.5|8564.7|8568|8565.2|8567|8564.2|10
1642663560000|2022-01-20 07:26:00|8567|8564.2|8567|8564.2|8567|8564.2|8567|8564.2|0
1642663570000|2022-01-20 07:26:10|8566|8563.2|8566|8563.2|8566|8563.2|8565.5|8562.7|19
1642663580000|2022-01-20 07:26:20|8565|8562.2|8566|8563.2|8566|8563.2|8565|8562.2|22
1642663590000|2022-01-20 07:26:30|8565.5|8562.7|8564.5|8561.7|8565.5|8562.7|8563.1|8560.3|24
1642663600000|2022-01-20 07:26:40|8564|8561.2|8565|8562.2|8565|8562.2|8564|8561.2|11
1642663610000|2022-01-20 07:26:50|8564.5|8561.7|8564.5|8561.7|8565|8562.2|8564|8561.2|12
1642663620000|2022-01-20 07:27:00|8565|8562.2|8564|8561.2|8566|8563.2|8564|8561.2|8
1642663630000|2022-01-20 07:27:10|8564.5|8561.7|8565|8562.2|8566|8563.2|8564.5|8561.7|4
1642663640000|2022-01-20 07:27:20|8564.5|8561.7|8565|8562.2|8565|8562.2|8564|8561.2|1
1642663650000|2022-01-20 07:27:30|8564|8561.2|8563|8560.2|8564|8561.2|8563|8560.2|7
1642663660000|2022-01-20 07:27:40|8562.5|8559.7|8563|8560.2|8563|8560.2|8562|8559.2|17
1642663670000|2022-01-20 07:27:50|8562|8559.2|8561.5|8558.7|8562|8559.2|8560|8557.2|43
1642663680000|2022-01-20 07:28:00|8561|8558.2|8564|8561.2|8564|8561.2|8561|8558.2|17
1642663690000|2022-01-20 07:28:10|8563|8560.2|8561|8558.2|8563|8560.2|8561|8558.2|15
1642663700000|2022-01-20 07:28:20|8561.9|8559.1|8562|8559.2|8562|8559.2|8561.9|8559.1|14
1642663710000|2022-01-20 07:28:30|8562.5|8559.7|8561|8558.2|8563|8560.2|8561|8558.2|30
1642663720000|2022-01-20 07:28:40|8561.5|8558.7|8562|8559.2|8562|8559.2|8561|8558.2|2
1642663730000|2022-01-20 07:28:50|8562.9|8560.1|8562|8559.2|8563|8560.2|8562|8559.2|14
1642663740000|2022-01-20 07:29:00|8561|8558.2|8560|8557.2|8561|8558.2|8560|8557.2|17
1642663750000|2022-01-20 07:29:10|8561|8558.2|8561|8558.2|8561|8558.2|8561|8558.2|10
1642663760000|2022-01-20 07:29:20|8560.5|8557.7|8560|8557.2|8560.5|8557.7|8560|8557.2|7
1642663770000|2022-01-20 07:29:30|8560.5|8557.7|8560|8557.2|8560.5|8557.7|8560|8557.2|1
1642663780000|2022-01-20 07:29:40|8561|8558.2|8561|8558.2|8561|8558.2|8561|8558.2|2
1642663790000|2022-01-20 07:29:50|8560|8557.2|8562|8559.2|8562|8559.2|8560|8557.2|11
1642663800000|2022-01-20 07:30:00|8561.5|8558.7|8562|8559.2|8562.5|8559.7|8561|8558.2|17
1642663810000|2022-01-20 07:30:10|8561|8558.2|8560|8557.2|8561|8558.2|8560|8557.2|14
1642663820000|2022-01-20 07:30:20|||||||||2
1642663830000|2022-01-20 07:30:30|8560.5|8557.7|8562.5|8559.7|8563|8560.2|8560.5|8557.7|17
1642663840000|2022-01-20 07:30:40|8562|8559.2|8561.5|8558.7|8562|8559.2|8561|8558.2|9
1642663850000|2022-01-20 07:30:50|8561|8558.2|8561|8558.2|8562|8559.2|8561|8558.2|4
1642663860000|2022-01-20 07:31:00|8562|8559.2|8562|8559.2|8563|8560.2|8562|8559.2|9
1642663870000|2022-01-20 07:31:10|8562.5|8559.7|8562.5|8559.7|8563|8560.2|8562|8559.2|1
1642663880000|2022-01-20 07:31:20|8562.9|8560.1|8567|8564.2|8567.5|8564.7|8562.5|8559.7|48
1642663890000|2022-01-20 07:31:30|8568|8565.2|8568|8565.2|8568|8565.2|8566|8563.2|10
1642663900000|2022-01-20 07:31:40|8568.5|8565.7|8568.5|8565.7|8568.5|8565.7|8568|8565.2|9
1642663910000|2022-01-20 07:31:50|8568.9|8566.1|8569.5|8566.7|8571|8568.2|8568.9|8566.1|22
1642663920000|2022-01-20 07:32:00|8570|8567.2|8564|8561.2|8570|8567.2|8563|8560.2|32
1642663930000|2022-01-20 07:32:10|8563.5|8560.7|8562|8559.2|8563.5|8560.7|8561|8558.2|15
1642663940000|2022-01-20 07:32:20|8561|8558.2|8562|8559.2|8562|8559.2|8561|8558.2|12
1642663950000|2022-01-20 07:32:30|8562.5|8559.7|8562.5|8559.7|8562.5|8559.7|8562|8559.2|5
1642663960000|2022-01-20 07:32:40|8562|8559.2|8562|8559.2|8562|8559.2|8562|8559.2|1
1642663970000|2022-01-20 07:32:50|8561|8558.2|8558|8555.2|8561|8558.2|8557.5|8554.7|60
1642663980000|2022-01-20 07:33:00|8559|8556.2|8559|8556.2|8559|8556.2|8558.5|8555.7|12
1642663990000|2022-01-20 07:33:10|8559.5|8556.7|8559|8556.2|8560|8557.2|8559|8556.2|11
1642664000000|2022-01-20 07:33:20|8559.5|8556.7|8560|8557.2|8561|8558.2|8559|8556.2|33
1642664010000|2022-01-20 07:33:30|8561|8558.2|8560.5|8557.7|8561|8558.2|8560.5|8557.7|5
1642664020000|2022-01-20 07:33:40|8560|8557.2|8561|8558.2|8561|8558.2|8560|8557.2|3
1642664030000|2022-01-20 07:33:50|8560.5|8557.7|8561|8558.2|8561|8558.2|8560.5|8557.7|6
1642664040000|2022-01-20 07:34:00|8561.5|8558.7|8560|8557.2|8562|8559.2|8560|8557.2|21
1642664050000|2022-01-20 07:34:10|8559|8556.2|8558.5|8555.7|8559.5|8556.7|8558|8555.2|17
1642664060000|2022-01-20 07:34:20|8559|8556.2|8558|8555.2|8559|8556.2|8558|8555.2|4
1642664070000|2022-01-20 07:34:30|8557.5|8554.7|8558|8555.2|8558|8555.2|8557.5|8554.7|6
1642664080000|2022-01-20 07:34:40|||||||||1
1642664090000|2022-01-20 07:34:50|8558.5|8555.7|8560|8557.2|8560|8557.2|8558.5|8555.7|13
1642664100000|2022-01-20 07:35:00|8559.5|8556.7|8560|8557.2|8560|8557.2|8559|8556.2|7
1642664110000|2022-01-20 07:35:10|||||||||3
1642664120000|2022-01-20 07:35:20|8560.5|8557.7|8560|8557.2|8560.5|8557.7|8560|8557.2|3
1642664130000|2022-01-20 07:35:30|8559.5|8556.7|8558|8555.2|8560|8557.2|8558|8555.2|12
1642664140000|2022-01-20 07:35:40|||||||||3
1642664150000|2022-01-20 07:35:50|8557.5|8554.7|8557|8554.2|8559|8556.2|8557|8554.2|15
1642664160000|2022-01-20 07:36:00|8557.5|8554.7|8558|8555.2|8558|8555.2|8557.5|8554.7|7
1642664170000|2022-01-20 07:36:10|8558.5|8555.7|8558|8555.2|8558.5|8555.7|8558|8555.2|4
1642664180000|2022-01-20 07:36:20|8559|8556.2|8559.5|8556.7|8560|8557.2|8559|8556.2|8
1642664190000|2022-01-20 07:36:30|8559|8556.2|8555|8552.2|8559|8556.2|8555|8552.2|51
1642664200000|2022-01-20 07:36:40|8555.9|8553.1|8556|8553.2|8557|8554.2|8555.9|8553.1|4
1642664210000|2022-01-20 07:36:50|||||||||10
1642664220000|2022-01-20 07:37:00|8556.5|8553.7|8556|8553.2|8557|8554.2|8556|8553.2|22
1642664230000|2022-01-20 07:37:10|8555.5|8552.7|8552.5|8549.7|8556|8553.2|8552|8549.2|29
1642664240000|2022-01-20 07:37:20|8553|8550.2|8552|8549.2|8553|8550.2|8552|8549.2|5
1642664250000|2022-01-20 07:37:30|8552.5|8549.7|8551.9|8549.1|8552.5|8549.7|8548|8545.2|135
1642664260000|2022-01-20 07:37:40|8552|8549.2|8550|8547.2|8553|8550.2|8550|8547.2|39
1642664270000|2022-01-20 07:37:50|8550.9|8548.1|8550|8547.2|8551|8548.2|8550|8547.2|9
1642664280000|2022-01-20 07:38:00|8550.4|8547.6|8550|8547.2|8551|8548.2|8550|8547.2|10
1642664290000|2022-01-20 07:38:10|8550.4|8547.6|8550|8547.2|8551|8548.2|8550|8547.2|6
1642664300000|2022-01-20 07:38:20|8549|8546.2|8549|8546.2|8549.5|8546.7|8549|8546.2|7
1642664310000|2022-01-20 07:38:30|8549.4|8546.6|8549.5|8546.7|8550|8547.2|8549|8546.2|17
1642664320000|2022-01-20 07:38:40|8550|8547.2|8552|8549.2|8552|8549.2|8550|8547.2|12
1642664330000|2022-01-20 07:38:50|8552.9|8550.1|8547|8544.2|8552.9|8550.1|8547|8544.2|67
1642664340000|2022-01-20 07:39:00|8547.5|8544.7|8548.5|8545.7|8549|8546.2|8547|8544.2|48
1642664350000|2022-01-20 07:39:10|8549|8546.2|8544|8541.2|8549|8546.2|8544|8541.2|88
1642664360000|2022-01-20 07:39:20|8543|8540.2|8538|8535.2|8543|8540.2|8537.5|8534.7|155
1642664370000|2022-01-20 07:39:30|8538.5|8535.7|8538|8535.2|8542|8539.2|8538|8535.2|165
1642664380000|2022-01-20 07:39:40|8537|8534.2|8538|8535.2|8538|8535.2|8537|8534.2|42
1642664390000|2022-01-20 07:39:50|8537.5|8534.7|8540|8537.2|8542|8539.2|8536.5|8533.7|86
1642664400000|2022-01-20 07:40:00|8540.5|8537.7|8540.5|8537.7|8541.5|8538.7|8539|8536.2|106
1642664410000|2022-01-20 07:40:10|8541|8538.2|8541|8538.2|8542.5|8539.7|8541|8538.2|12
1642664420000|2022-01-20 07:40:20|8540|8537.2|8542.5|8539.7|8543|8540.2|8540|8537.2|15
1642664430000|2022-01-20 07:40:30|8542|8539.2|8545.5|8542.7|8545.5|8542.7|8542|8539.2|33
1642664440000|2022-01-20 07:40:40|8545|8542.2|8543.5|8540.7|8545|8542.2|8543|8540.2|27
1642664450000|2022-01-20 07:40:50|8544|8541.2|8544.5|8541.7|8546|8543.2|8544|8541.2|17
1642664460000|2022-01-20 07:41:00|8544|8541.2|8542|8539.2|8544.5|8541.7|8540|8537.2|34
1642664470000|2022-01-20 07:41:10|8542.5|8539.7|8542|8539.2|8543|8540.2|8541|8538.2|27
1642664480000|2022-01-20 07:41:20|8542.5|8539.7|8540.5|8537.7|8543|8540.2|8540.5|8537.7|11
1642664490000|2022-01-20 07:41:30|8541|8538.2|8537|8534.2|8541|8538.2|8537|8534.2|26
1642664500000|2022-01-20 07:41:40|||||||||16
1642664510000|2022-01-20 07:41:50|8536|8533.2|8535.5|8532.7|8536|8533.2|8535|8532.2|37
1642664520000|2022-01-20 07:42:00|8535|8532.2|8538|8535.2|8538|8535.2|8535|8532.2|17
1642664530000|2022-01-20 07:42:10|8538.5|8535.7|8539|8536.2|8539.5|8536.7|8538|8535.2|11
1642664540000|2022-01-20 07:42:20|8539.5|8536.7|8540|8537.2|8541|8538.2|8539.5|8536.7|12
1642664550000|2022-01-20 07:42:30|8541|8538.2|8541.5|8538.7|8542|8539.2|8541|8538.2|11
1642664560000|2022-01-20 07:42:40|8541|8538.2|8541|8538.2|8542|8539.2|8541|8538.2|11
1642664570000|2022-01-20 07:42:50|8541.5|8538.7|8542|8539.2|8542|8539.2|8541|8538.2|1
1642664580000|2022-01-20 07:43:00|8541.9|8539.1|8544|8541.2|8544.9|8542.1|8540.9|8538.1|21
1642664590000|2022-01-20 07:43:10|8544.4|8541.6|8544.9|8542.1|8545.9|8543.1|8542.9|8540.1|29
1642664600000|2022-01-20 07:43:20|8544|8541.2|8544|8541.2|8544.5|8541.7|8544|8541.2|3
1642664610000|2022-01-20 07:43:30|8543.9|8541.1|8542.5|8539.7|8544|8541.2|8541.9|8539.1|16
1642664620000|2022-01-20 07:43:40|8541.9|8539.1|8540.9|8538.1|8542.9|8540.1|8540.9|8538.1|10
1642664630000|2022-01-20 07:43:50|8541.4|8538.6|8539.4|8536.6|8541.9|8539.1|8539|8536.2|17
1642664640000|2022-01-20 07:44:00|8539.5|8536.7|8538|8535.2|8539.9|8537.1|8538|8535.2|4
1642664650000|2022-01-20 07:44:10|8539.9|8537.1|8539.9|8537.1|8540.9|8538.1|8538.9|8536.1|33
1642664660000|2022-01-20 07:44:20|8539.5|8536.7|8539.9|8537.1|8539.9|8537.1|8539|8536.2|11
1642664670000|2022-01-20 07:44:30|8539|8536.2|8539|8536.2|8539.4|8536.6|8539|8536.2|3
1642664680000|2022-01-20 07:44:40|8538.4|8535.6|8538.5|8535.7|8538.9|8536.1|8537|8534.2|18
1642664690000|2022-01-20 07:44:50|8538.9|8536.1|8538.9|8536.1|8539.4|8536.6|8538.5|8535.7|4
1642664700000|2022-01-20 07:45:00|8539.4|8536.6|8535.9|8533.1|8539.9|8537.1|8535|8532.2|39
1642664710000|2022-01-20 07:45:10|8535|8532.2|8532.9|8530.1|8535|8532.2|8531.9|8529.1|36
1642664720000|2022-01-20 07:45:20|8533.9|8531.1|8535.9|8533.1|8535.9|8533.1|8533.9|8531.1|30
1642664730000|2022-01-20 07:45:30|8535.5|8532.7|8534.9|8532.1|8535.5|8532.7|8534.9|8532.1|3
1642664740000|2022-01-20 07:45:40|8534|8531.2|8534.9|8532.1|8534.9|8532.1|8533.9|8531.1|5
1642664750000|2022-01-20 07:45:50|8535.9|8533.1|8537.9|8535.1|8538.4|8535.6|8535.9|8533.1|25
1642664760000|2022-01-20 07:46:00|8538.4|8535.6|8540.4|8537.6|8540.9|8538.1|8537.9|8535.1|22
1642664770000|2022-01-20 07:46:10|8540.9|8538.1|8540.9|8538.1|8541.9|8539.1|8539.9|8537.1|25
1642664780000|2022-01-20 07:46:20|8541.4|8538.6|8542.9|8540.1|8542.9|8540.1|8541.4|8538.6|17
1642664790000|2022-01-20 07:46:30|8543.4|8540.6|8534.9|8532.1|8543.4|8540.6|8534.9|8532.1|99
1642664800000|2022-01-20 07:46:40|8535|8532.2|8534.9|8532.1|8535.9|8533.1|8533.9|8531.1|29
1642664810000|2022-01-20 07:46:50|8535.4|8532.6|8535.9|8533.1|8535.9|8533.1|8535.4|8532.6|13
1642664820000|2022-01-20 07:47:00|8536.9|8534.1|8534.9|8532.1|8536.9|8534.1|8534.9|8532.1|19
1642664830000|2022-01-20 07:47:10|8535|8532.2|8534.9|8532.1|8535|8532.2|8534.9|8532.1|0
1642664840000|2022-01-20 07:47:20|8535|8532.2|8536|8533.2|8536.5|8533.7|8534|8531.2|19
1642664850000|2022-01-20 07:47:30|8535.5|8532.7|8535|8532.2|8535.5|8532.7|8535|8532.2|4
1642664860000|2022-01-20 07:47:40|8536.4|8533.6|8535.9|8533.1|8537|8534.2|8535.5|8532.7|29
1642664870000|2022-01-20 07:47:50|8536.4|8533.6|8537|8534.2|8537.9|8535.1|8536|8533.2|29
1642664880000|2022-01-20 07:48:00|8537.5|8534.7|8537|8534.2|8538|8535.2|8536.9|8534.1|12
1642664890000|2022-01-20 07:48:10|8537.9|8535.1|8536.9|8534.1|8537.9|8535.1|8535.9|8533.1|15
1642664900000|2022-01-20 07:48:20|8537.4|8534.6|8537.9|8535.1|8538.4|8535.6|8537.4|8534.6|14
1642664910000|2022-01-20 07:48:30|8537.5|8534.7|8534.9|8532.1|8537.5|8534.7|8534.9|8532.1|17
1642664920000|2022-01-20 07:48:40|8535.4|8532.6|8537.4|8534.6|8537.4|8534.6|8534.9|8532.1|11
1642664930000|2022-01-20 07:48:50|8536.9|8534.1|8536.9|8534.1|8537.9|8535.1|8536.9|8534.1|16
1642664940000|2022-01-20 07:49:00|8537.9|8535.1|8535.4|8532.6|8537.9|8535.1|8534.9|8532.1|19
1642664950000|2022-01-20 07:49:10|8535|8532.2|8534.9|8532.1|8535.9|8533.1|8534|8531.2|8
1642664960000|2022-01-20 07:49:20|8535.4|8532.6|8535.9|8533.1|8535.9|8533.1|8533.9|8531.1|33
1642664970000|2022-01-20 07:49:30|8536.9|8534.1|8534.9|8532.1|8536.9|8534.1|8534.9|8532.1|18
1642664980000|2022-01-20 07:49:40|8535.5|8532.7|8535.9|8533.1|8535.9|8533.1|8534.9|8532.1|4
1642664990000|2022-01-20 07:49:50|8535|8532.2|8534.9|8532.1|8535.5|8532.7|8534|8531.2|8
1642665000000|2022-01-20 07:50:00|8535.4|8532.6|8534.9|8532.1|8536|8533.2|8534.9|8532.1|7
1642665010000|2022-01-20 07:50:10|8534|8531.2|8533.9|8531.1|8534.5|8531.7|8532.9|8530.1|38
1642665020000|2022-01-20 07:50:20|8533.5|8530.7|8535|8532.2|8535.9|8533.1|8533.5|8530.7|18
1642665030000|2022-01-20 07:50:30|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|2
1642665040000|2022-01-20 07:50:40|8536|8533.2|8535.9|8533.1|8536.4|8533.6|8535|8532.2|36
1642665050000|2022-01-20 07:50:50|8536|8533.2|8535.9|8533.1|8536|8533.2|8535|8532.2|7
1642665060000|2022-01-20 07:51:00|8535|8532.2|8535.5|8532.7|8535.9|8533.1|8535|8532.2|17
1642665070000|2022-01-20 07:51:10|8535|8532.2|8535|8532.2|8536.4|8533.6|8534.9|8532.1|2
1642665080000|2022-01-20 07:51:20|8534.9|8532.1|8532.9|8530.1|8535.4|8532.6|8532.9|8530.1|13
1642665090000|2022-01-20 07:51:30|8532|8529.2|8531.9|8529.1|8532.9|8530.1|8530.9|8528.1|57
1642665100000|2022-01-20 07:51:40|8531.4|8528.6|8531|8528.2|8531.4|8528.6|8528|8525.2|281
1642665110000|2022-01-20 07:51:50|8531.4|8528.6|8533|8530.2|8534|8531.2|8531.4|8528.6|18
1642665120000|2022-01-20 07:52:00|8534|8531.2|8533|8530.2|8534|8531.2|8533|8530.2|36
1642665130000|2022-01-20 07:52:10|8532.5|8529.7|8533|8530.2|8533|8530.2|8532.5|8529.7|32
1642665140000|2022-01-20 07:52:20|8534|8531.2|8533|8530.2|8534|8531.2|8532|8529.2|8
1642665150000|2022-01-20 07:52:30|8532|8529.2|8532.5|8529.7|8532.5|8529.7|8532|8529.2|3
1642665160000|2022-01-20 07:52:40|8533|8530.2|8532|8529.2|8533|8530.2|8532|8529.2|4
1642665170000|2022-01-20 07:52:50|||||||||9
1642665180000|2022-01-20 07:53:00|8531|8528.2|8532|8529.2|8532|8529.2|8530|8527.2|23
1642665190000|2022-01-20 07:53:10|8531.5|8528.7|8532|8529.2|8532|8529.2|8531.5|8528.7|12
1642665200000|2022-01-20 07:53:20|||||||||2
1642665210000|2022-01-20 07:53:30|8531|8528.2|8529|8526.2|8531.5|8528.7|8529|8526.2|25
1642665220000|2022-01-20 07:53:40|8528|8525.2|8529|8526.2|8529|8526.2|8527.5|8524.7|50
1642665230000|2022-01-20 07:53:50|8528|8525.2|8528|8525.2|8528|8525.2|8527|8524.2|15
1642665240000|2022-01-20 07:54:00|8528.9|8526.1|8530|8527.2|8530|8527.2|8528|8525.2|26
1642665250000|2022-01-20 07:54:10|8530.5|8527.7|8529.5|8526.7|8531.9|8529.1|8529|8526.2|22
1642665260000|2022-01-20 07:54:20|8530|8527.2|8529|8526.2|8530|8527.2|8527|8524.2|44
1642665270000|2022-01-20 07:54:30|8528.9|8526.1|8529|8526.2|8529|8526.2|8528|8525.2|7
1642665280000|2022-01-20 07:54:40|8528.5|8525.7|8529|8526.2|8529.5|8526.7|8528.5|8525.7|6
1642665290000|2022-01-20 07:54:50|8529.4|8526.6|8529|8526.2|8530|8527.2|8528.5|8525.7|15
1642665300000|2022-01-20 07:55:00|8528.5|8525.7|8528.5|8525.7|8529|8526.2|8528|8525.2|13
1642665310000|2022-01-20 07:55:10|8527|8524.2|8526.5|8523.7|8528|8525.2|8526|8523.2|48
1642665320000|2022-01-20 07:55:20|8526.9|8524.1|8525|8522.2|8527|8524.2|8525|8522.2|58
1642665330000|2022-01-20 07:55:30|8524|8521.2|8525|8522.2|8525|8522.2|8524|8521.2|22
1642665340000|2022-01-20 07:55:40|8524.5|8521.7|8523|8520.2|8524.5|8521.7|8523|8520.2|19
1642665350000|2022-01-20 07:55:50|8523.9|8521.1|8522.9|8520.1|8524|8521.2|8521|8518.2|163
1642665360000|2022-01-20 07:56:00|8523|8520.2|8525|8522.2|8525|8522.2|8523|8520.2|18
1642665370000|2022-01-20 07:56:10|8525.9|8523.1|8526|8523.2|8527|8524.2|8525.5|8522.7|20
1642665380000|2022-01-20 07:56:20|8526.5|8523.7|8529.5|8526.7|8529.9|8527.1|8526|8523.2|32
1642665390000|2022-01-20 07:56:30|8529|8526.2|8529|8526.2|8529|8526.2|8528|8525.2|8
1642665400000|2022-01-20 07:56:40|8528.5|8525.7|8527|8524.2|8530|8527.2|8527|8524.2|33
1642665410000|2022-01-20 07:56:50|8527.5|8524.7|8530|8527.2|8530|8527.2|8526|8523.2|25
1642665420000|2022-01-20 07:57:00|8530.9|8528.1|8531|8528.2|8531|8528.2|8530|8527.2|36
1642665430000|2022-01-20 07:57:10|8531.4|8528.6|8529|8526.2|8531.4|8528.6|8529|8526.2|11
1642665440000|2022-01-20 07:57:20|8528.9|8526.1|8527.9|8525.1|8529|8526.2|8527.9|8525.1|21
1642665450000|2022-01-20 07:57:30|8528|8525.2|8528.4|8525.6|8529|8526.2|8527.9|8525.1|24
1642665460000|2022-01-20 07:57:40|8528|8525.2|8527|8524.2|8528.9|8526.1|8527|8524.2|10
1642665470000|2022-01-20 07:57:50|8527.9|8525.1|8527.4|8524.6|8527.9|8525.1|8526.9|8524.1|10
1642665480000|2022-01-20 07:58:00|8527.9|8525.1|8530|8527.2|8530.4|8527.6|8527.9|8525.1|28
1642665490000|2022-01-20 07:58:10|8530.9|8528.1|8529.5|8526.7|8533|8530.2|8529|8526.2|54
1642665500000|2022-01-20 07:58:20|8529|8526.2|8530|8527.2|8530|8527.2|8528|8525.2|9
1642665510000|2022-01-20 07:58:30|8530.9|8528.1|8529|8526.2|8530.9|8528.1|8529|8526.2|43
1642665520000|2022-01-20 07:58:40|8529.5|8526.7|8529|8526.2|8529.5|8526.7|8529|8526.2|2
1642665530000|2022-01-20 07:58:50|8528|8525.2|8531.4|8528.6|8531.4|8528.6|8528|8525.2|26
1642665540000|2022-01-20 07:59:00|8531.5|8528.7|8532.5|8529.7|8532.9|8530.1|8531|8528.2|63
1642665550000|2022-01-20 07:59:10|8532|8529.2|8532|8529.2|8532.5|8529.7|8531|8528.2|14
1642665560000|2022-01-20 07:59:20|8532.5|8529.7|8533|8530.2|8533.5|8530.7|8532|8529.2|14
1642665570000|2022-01-20 07:59:30|8532.5|8529.7|8532|8529.2|8533|8530.2|8531|8528.2|35
1642665580000|2022-01-20 07:59:40|8532.5|8529.7|8532.9|8530.1|8534|8531.2|8532|8529.2|32
1642665590000|2022-01-20 07:59:50|8533|8530.2|8535.5|8532.7|8535.9|8533.1|8532.5|8529.7|34
1642665600000|2022-01-20 08:00:00|8535|8532.2|8539.9|8537.1|8540.9|8538.1|8534.9|8532.1|131
1642665610000|2022-01-20 08:00:10|8539|8536.2|8542.4|8539.6|8544.9|8542.1|8538.9|8536.1|252
1642665620000|2022-01-20 08:00:20|8541.9|8539.1|8545.9|8543.1|8546.9|8544.1|8541.9|8539.1|115
1642665630000|2022-01-20 08:00:30|8545.4|8542.6|8543.9|8541.1|8545.9|8543.1|8542.9|8540.1|46
1642665640000|2022-01-20 08:00:40|8544.4|8541.6|8540.9|8538.1|8544.9|8542.1|8539.9|8537.1|103
1642665650000|2022-01-20 08:00:50|8540.4|8537.6|8537.9|8535.1|8540.4|8537.6|8537.9|8535.1|18
1642665660000|2022-01-20 08:01:00|8538.9|8536.1|8538.4|8535.6|8539.9|8537.1|8537.9|8535.1|30
1642665670000|2022-01-20 08:01:10|8537.9|8535.1|8539.4|8536.6|8539.9|8537.1|8537.4|8534.6|22
1642665680000|2022-01-20 08:01:20|8538.9|8536.1|8532.9|8530.1|8539.9|8537.1|8532.9|8530.1|35
1642665690000|2022-01-20 08:01:30|8533.9|8531.1|8534.9|8532.1|8535.9|8533.1|8533.9|8531.1|11
1642665700000|2022-01-20 08:01:40|8535.4|8532.6|8532.9|8530.1|8535.4|8532.6|8532.9|8530.1|19
1642665710000|2022-01-20 08:01:50|8533.4|8530.6|8533.9|8531.1|8533.9|8531.1|8531.9|8529.1|24
1642665720000|2022-01-20 08:02:00|8534.9|8532.1|8536.9|8534.1|8536.9|8534.1|8533.9|8531.1|31
1642665730000|2022-01-20 08:02:10|8537.9|8535.1|8537.9|8535.1|8538.4|8535.6|8537.5|8534.7|3
1642665740000|2022-01-20 08:02:20|8537.5|8534.7|8538.9|8536.1|8538.9|8536.1|8535.9|8533.1|39
1642665750000|2022-01-20 08:02:30|8538.4|8535.6|8535.4|8532.6|8538.9|8536.1|8534.9|8532.1|61
1642665760000|2022-01-20 08:02:40|8535.9|8533.1|8533.9|8531.1|8535.9|8533.1|8533.9|8531.1|37
1642665770000|2022-01-20 08:02:50|8534.9|8532.1|8536.9|8534.1|8536.9|8534.1|8533.9|8531.1|22
1642665780000|2022-01-20 08:03:00|8537.9|8535.1|8536.9|8534.1|8538.9|8536.1|8536.9|8534.1|91
1642665790000|2022-01-20 08:03:10|8536.4|8533.6|8536.9|8534.1|8536.9|8534.1|8534.9|8532.1|24
1642665800000|2022-01-20 08:03:20|8537.4|8534.6|8537.9|8535.1|8537.9|8535.1|8536.9|8534.1|0
1642665810000|2022-01-20 08:03:30|8536.9|8534.1|8535.9|8533.1|8537.9|8535.1|8535.9|8533.1|36
1642665820000|2022-01-20 08:03:40|8535.4|8532.6|8535.4|8532.6|8535.4|8532.6|8533.4|8530.6|23
1642665830000|2022-01-20 08:03:50|8535.9|8533.1|8534.4|8531.6|8535.9|8533.1|8533.9|8531.1|8
1642665840000|2022-01-20 08:04:00|8534.9|8532.1|8536.9|8534.1|8536.9|8534.1|8533.9|8531.1|18
1642665850000|2022-01-20 08:04:10|8535.9|8533.1|8535.9|8533.1|8535.9|8533.1|8534.9|8532.1|18
1642665860000|2022-01-20 08:04:20|8536.4|8533.6|8536.4|8533.6|8536.9|8534.1|8535.4|8532.6|12
1642665870000|2022-01-20 08:04:30|8535.9|8533.1|8534.9|8532.1|8536.9|8534.1|8534.9|8532.1|39
1642665880000|2022-01-20 08:04:40|8535.4|8532.6|8532.9|8530.1|8535.4|8532.6|8530.4|8527.6|33
1642665890000|2022-01-20 08:04:50|8533.4|8530.6|8531.9|8529.1|8533.9|8531.1|8530.9|8528.1|31
1642665900000|2022-01-20 08:05:00|8530.9|8528.1|8525|8522.2|8530.9|8528.1|8523.4|8520.6|122
1642665910000|2022-01-20 08:05:10|8524.9|8522.1|8521.9|8519.1|8525.9|8523.1|8521.4|8518.6|43
1642665920000|2022-01-20 08:05:20|8522.9|8520.1|8524.4|8521.6|8524.9|8522.1|8519|8516.2|136
1642665930000|2022-01-20 08:05:30|8524.9|8522.1|8524.9|8522.1|8525.9|8523.1|8523.9|8521.1|15
1642665940000|2022-01-20 08:05:40|8525.4|8522.6|8523.9|8521.1|8525.9|8523.1|8523.9|8521.1|33
1642665950000|2022-01-20 08:05:50|8522.9|8520.1|8518.9|8516.1|8522.9|8520.1|8517.9|8515.1|102
1642665960000|2022-01-20 08:06:00|8519.9|8517.1|8522.4|8519.6|8522.9|8520.1|8519.9|8517.1|94
1642665970000|2022-01-20 08:06:10|8521.9|8519.1|8518.9|8516.1|8522.9|8520.1|8518.9|8516.1|51
1642665980000|2022-01-20 08:06:20|8519.4|8516.6|8518.9|8516.1|8519.9|8517.1|8518.9|8516.1|20
1642665990000|2022-01-20 08:06:30|8518|8515.2|8518.9|8516.1|8518.9|8516.1|8515.9|8513.1|131
1642666000000|2022-01-20 08:06:40|8519.9|8517.1|8517.9|8515.1|8521.9|8519.1|8517.9|8515.1|84
1642666010000|2022-01-20 08:06:50|8518.9|8516.1|8517.9|8515.1|8518.9|8516.1|8515.9|8513.1|45
1642666020000|2022-01-20 08:07:00|8518.4|8515.6|8519.9|8517.1|8519.9|8517.1|8516.9|8514.1|108
1642666030000|2022-01-20 08:07:10|8519.4|8516.6|8526.4|8523.6|8526.4|8523.6|8519.4|8516.6|184
1642666040000|2022-01-20 08:07:20|8525.9|8523.1|8525.4|8522.6|8526.9|8524.1|8524.4|8521.6|25
1642666050000|2022-01-20 08:07:30|8524.9|8522.1|8522.9|8520.1|8524.9|8522.1|8522.9|8520.1|32
1642666060000|2022-01-20 08:07:40|8522.4|8519.6|8522.4|8519.6|8523.9|8521.1|8520.9|8518.1|34
1642666070000|2022-01-20 08:07:50|8521.9|8519.1|8520.9|8518.1|8523.9|8521.1|8519.9|8517.1|34
1642666080000|2022-01-20 08:08:00|8521.4|8518.6|8523.9|8521.1|8524.4|8521.6|8520.9|8518.1|22
1642666090000|2022-01-20 08:08:10|8524.4|8521.6|8523.9|8521.1|8524.4|8521.6|8522.4|8519.6|14
1642666100000|2022-01-20 08:08:20|8522.9|8520.1|8522.9|8520.1|8522.9|8520.1|8520.9|8518.1|15
1642666110000|2022-01-20 08:08:30|8522.4|8519.6|8520.9|8518.1|8522.9|8520.1|8520.9|8518.1|19
1642666120000|2022-01-20 08:08:40|8521.9|8519.1|8521.4|8518.6|8521.9|8519.1|8521.4|8518.6|5
1642666130000|2022-01-20 08:08:50|8520.9|8518.1|8522.4|8519.6|8522.9|8520.1|8518.9|8516.1|34
1642666140000|2022-01-20 08:09:00|8521.4|8518.6|8528.9|8526.1|8528.9|8526.1|8521.4|8518.6|51
1642666150000|2022-01-20 08:09:10|8527.9|8525.1|8525.9|8523.1|8527.9|8525.1|8521.9|8519.1|133
1642666160000|2022-01-20 08:09:20|8525.4|8522.6|8523.9|8521.1|8525.9|8523.1|8523.9|8521.1|22
1642666170000|2022-01-20 08:09:30|8522.9|8520.1|8522.9|8520.1|8522.9|8520.1|8519.9|8517.1|27
1642666180000|2022-01-20 08:09:40|8523.4|8520.6|8522.4|8519.6|8523.9|8521.1|8521.9|8519.1|28
1642666190000|2022-01-20 08:09:50|8522.8|8520|8521.4|8518.6|8523.9|8521.1|8520.9|8518.1|32
1642666200000|2022-01-20 08:10:00|8521.9|8519.1|8523.9|8521.1|8524.9|8522.1|8521.9|8519.1|57
1642666210000|2022-01-20 08:10:10|8523.4|8520.6|8521.9|8519.1|8523.9|8521.1|8521.9|8519.1|17
1642666220000|2022-01-20 08:10:20|8522.4|8519.6|8521.9|8519.1|8523.4|8520.6|8521.9|8519.1|9
1642666230000|2022-01-20 08:10:30|8520.9|8518.1|8522.4|8519.6|8522.9|8520.1|8520.9|8518.1|51
1642666240000|2022-01-20 08:10:40|8521.9|8519.1|8520.9|8518.1|8522.9|8520.1|8520.9|8518.1|12
1642666250000|2022-01-20 08:10:50|8521.4|8518.6|8520.9|8518.1|8522.9|8520.1|8520.9|8518.1|32
1642666260000|2022-01-20 08:11:00|8521.4|8518.6|8521.9|8519.1|8523.9|8521.1|8521.4|8518.6|41
1642666270000|2022-01-20 08:11:10|8522.4|8519.6|8523.9|8521.1|8523.9|8521.1|8521.4|8518.6|35
1642666280000|2022-01-20 08:11:20|8524.8|8522|8523.9|8521.1|8524.8|8522|8523.4|8520.6|11
1642666290000|2022-01-20 08:11:30|8523.4|8520.6|8524.4|8521.6|8524.9|8522.1|8522.4|8519.6|20
1642666300000|2022-01-20 08:11:40|8524.9|8522.1|8522.9|8520.1|8524.9|8522.1|8522.9|8520.1|8
1642666310000|2022-01-20 08:11:50|8523.4|8520.6|8520.4|8517.6|8523.4|8520.6|8519.9|8517.1|24
1642666320000|2022-01-20 08:12:00|8519.9|8517.1|8520.9|8518.1|8522.9|8520.1|8519.9|8517.1|26
1642666330000|2022-01-20 08:12:10|8519.9|8517.1|8519.9|8517.1|8520.4|8517.6|8518.9|8516.1|9
1642666340000|2022-01-20 08:12:20|8520.9|8518.1|8520.9|8518.1|8520.9|8518.1|8519.9|8517.1|13
1642666350000|2022-01-20 08:12:30|8519.9|8517.1|8521.9|8519.1|8523.9|8521.1|8519.9|8517.1|48
1642666360000|2022-01-20 08:12:40|8522.4|8519.6|8524.4|8521.6|8524.9|8522.1|8522.4|8519.6|21
1642666370000|2022-01-20 08:12:50|8524.9|8522.1|8523.9|8521.1|8524.9|8522.1|8523.9|8521.1|4
1642666380000|2022-01-20 08:13:00|8523.4|8520.6|8522.9|8520.1|8526.4|8523.6|8522.9|8520.1|26
1642666390000|2022-01-20 08:13:10|8522.4|8519.6|8521.4|8518.6|8522.4|8519.6|8520.9|8518.1|8
1642666400000|2022-01-20 08:13:20|8520.9|8518.1|8520.9|8518.1|8521.4|8518.6|8519.9|8517.1|13
1642666410000|2022-01-20 08:13:30|8520.4|8517.6|8517.9|8515.1|8520.9|8518.1|8516.9|8514.1|32
1642666420000|2022-01-20 08:13:40|8517.4|8514.6|8518.9|8516.1|8518.9|8516.1|8514.9|8512.1|56
1642666430000|2022-01-20 08:13:50|8519.9|8517.1|8516.9|8514.1|8519.9|8517.1|8516.9|8514.1|28
1642666440000|2022-01-20 08:14:00|8517.9|8515.1|8516.4|8513.6|8518.9|8516.1|8515.9|8513.1|44
1642666450000|2022-01-20 08:14:10|8516.9|8514.1|8514.9|8512.1|8516.9|8514.1|8513.9|8511.1|45
1642666460000|2022-01-20 08:14:20|8513.9|8511.1|8512.9|8510.1|8514.9|8512.1|8511.9|8509.1|25
1642666470000|2022-01-20 08:14:30|8512.4|8509.6|8511.9|8509.1|8512.9|8510.1|8511.9|8509.1|57
1642666480000|2022-01-20 08:14:40|8512.4|8509.6|8509.9|8507.1|8512.9|8510.1|8509.9|8507.1|60
1642666490000|2022-01-20 08:14:50|8510.9|8508.1|8512.4|8509.6|8512.9|8510.1|8510.9|8508.1|143
1642666500000|2022-01-20 08:15:00|8511.9|8509.1|8511.9|8509.1|8513.9|8511.1|8511.9|8509.1|40
1642666510000|2022-01-20 08:15:10|8512.9|8510.1|8511.9|8509.1|8513.9|8511.1|8511.9|8509.1|66
1642666520000|2022-01-20 08:15:20|8510.9|8508.1|8511.4|8508.6|8512.9|8510.1|8510.9|8508.1|38
1642666530000|2022-01-20 08:15:30|8511.9|8509.1|8509.9|8507.1|8511.9|8509.1|8509.9|8507.1|32
1642666540000|2022-01-20 08:15:40|8508.9|8506.1|8510.9|8508.1|8510.9|8508.1|8508|8505.2|83
1642666550000|2022-01-20 08:15:50|8510.4|8507.6|8510.9|8508.1|8510.9|8508.1|8509.9|8507.1|20
1642666560000|2022-01-20 08:16:00|8511.9|8509.1|8511.9|8509.1|8511.9|8509.1|8509.9|8507.1|37
1642666570000|2022-01-20 08:16:10|8512.9|8510.1|8512.9|8510.1|8513.9|8511.1|8511.9|8509.1|29
1642666580000|2022-01-20 08:16:20|8513.4|8510.6|8513.9|8511.1|8513.9|8511.1|8512.9|8510.1|20
1642666590000|2022-01-20 08:16:30|8513.4|8510.6|8512.4|8509.6|8513.4|8510.6|8511.9|8509.1|10
1642666600000|2022-01-20 08:16:40|8512.9|8510.1|8515.4|8512.6|8515.9|8513.1|8511.9|8509.1|36
1642666610000|2022-01-20 08:16:50|8514.9|8512.1|8513.9|8511.1|8515.4|8512.6|8513.4|8510.6|22
1642666620000|2022-01-20 08:17:00|8514.4|8511.6|8515.9|8513.1|8517.4|8514.6|8513.9|8511.1|69
1642666630000|2022-01-20 08:17:10|8516.4|8513.6|8518.9|8516.1|8518.9|8516.1|8515.9|8513.1|34
1642666640000|2022-01-20 08:17:20|8518.4|8515.6|8515.9|8513.1|8519.4|8516.6|8515.9|8513.1|20
1642666650000|2022-01-20 08:17:30|8515.4|8512.6|8516.9|8514.1|8517.4|8514.6|8514.9|8512.1|14
1642666660000|2022-01-20 08:17:40|8517.9|8515.1|8513.9|8511.1|8517.9|8515.1|8512.9|8510.1|57
1642666670000|2022-01-20 08:17:50|8512.9|8510.1|8513.9|8511.1|8514.9|8512.1|8512.9|8510.1|11
1642666680000|2022-01-20 08:18:00|8514.4|8511.6|8516.9|8514.1|8516.9|8514.1|8513.9|8511.1|14
1642666690000|2022-01-20 08:18:10|8516.4|8513.6|8516.9|8514.1|8517.4|8514.6|8516.4|8513.6|9
1642666700000|2022-01-20 08:18:20|8515.9|8513.1|8517.9|8515.1|8517.9|8515.1|8515.9|8513.1|53
1642666710000|2022-01-20 08:18:30|8516.9|8514.1|8516.9|8514.1|8517.9|8515.1|8515.4|8512.6|23
1642666720000|2022-01-20 08:18:40|8517.4|8514.6|8515.9|8513.1|8517.9|8515.1|8515.9|8513.1|8
1642666730000|2022-01-20 08:18:50|8515.4|8512.6|8513.9|8511.1|8515.4|8512.6|8512.9|8510.1|38
1642666740000|2022-01-20 08:19:00|8513.4|8510.6|8511.9|8509.1|8513.9|8511.1|8510.9|8508.1|37
1642666750000|2022-01-20 08:19:10|8511.4|8508.6|8510.4|8507.6|8511.4|8508.6|8508.9|8506.1|40
1642666760000|2022-01-20 08:19:20|8509.9|8507.1|8507.9|8505.1|8509.9|8507.1|8506.9|8504.1|43
1642666770000|2022-01-20 08:19:30|8506.9|8504.1|8509.9|8507.1|8510.9|8508.1|8506.9|8504.1|52
1642666780000|2022-01-20 08:19:40|8510.4|8507.6|8509.9|8507.1|8510.9|8508.1|8509.9|8507.1|6
1642666790000|2022-01-20 08:19:50|8510.9|8508.1|8509.9|8507.1|8511.9|8509.1|8508.9|8506.1|30
1642666800000|2022-01-20 08:20:00|8510.4|8507.6|8507.9|8505.1|8510.9|8508.1|8507.9|8505.1|37
1642666810000|2022-01-20 08:20:10|8508.4|8505.6|8506.9|8504.1|8508.9|8506.1|8506.9|8504.1|17
1642666820000|2022-01-20 08:20:20|8507.9|8505.1|8505.9|8503.1|8507.9|8505.1|8505.9|8503.1|20
1642666830000|2022-01-20 08:20:30|8505.4|8502.6|8505.9|8503.1|8506.9|8504.1|8504.4|8501.6|52
1642666840000|2022-01-20 08:20:40|8506.4|8503.6|8507.9|8505.1|8508.9|8506.1|8506.4|8503.6|36
1642666850000|2022-01-20 08:20:50|8506.9|8504.1|8508.9|8506.1|8509.9|8507.1|8506.4|8503.6|32
1642666860000|2022-01-20 08:21:00|8509.9|8507.1|8509.4|8506.6|8509.9|8507.1|8508.4|8505.6|39
1642666870000|2022-01-20 08:21:10|8508.9|8506.1|8507.9|8505.1|8509.9|8507.1|8507.9|8505.1|16
1642666880000|2022-01-20 08:21:20|8508.9|8506.1|8510.9|8508.1|8510.9|8508.1|8507.9|8505.1|32
1642666890000|2022-01-20 08:21:30|8510.4|8507.6|8509.9|8507.1|8510.9|8508.1|8509.9|8507.1|16
1642666900000|2022-01-20 08:21:40|8510.9|8508.1|8510.9|8508.1|8511.9|8509.1|8509.9|8507.1|30
1642666910000|2022-01-20 08:21:50|8510.4|8507.6|8512.9|8510.1|8513.9|8511.1|8509.9|8507.1|25
1642666920000|2022-01-20 08:22:00|8512.4|8509.6|8507.9|8505.1|8512.4|8509.6|8507.9|8505.1|46
1642666930000|2022-01-20 08:22:10|8506.9|8504.1|8508.9|8506.1|8509.9|8507.1|8506.9|8504.1|48
1642666940000|2022-01-20 08:22:20|8509.9|8507.1|8512.4|8509.6|8513.9|8511.1|8509.9|8507.1|24
1642666950000|2022-01-20 08:22:30|8512.9|8510.1|8514.9|8512.1|8515.4|8512.6|8512.4|8509.6|18
1642666960000|2022-01-20 08:22:40|8515.9|8513.1|8514.9|8512.1|8515.9|8513.1|8514.9|8512.1|9
1642666970000|2022-01-20 08:22:50|8513.9|8511.1|8514.9|8512.1|8515.9|8513.1|8511.9|8509.1|38
1642666980000|2022-01-20 08:23:00|8516.8|8514|8517.9|8515.1|8518.9|8516.1|8515.9|8513.1|103
1642666990000|2022-01-20 08:23:10|8517.4|8514.6|8517.4|8514.6|8518.9|8516.1|8516.9|8514.1|40
1642667000000|2022-01-20 08:23:20|8516.9|8514.1|8517.9|8515.1|8517.9|8515.1|8516.9|8514.1|10
1642667010000|2022-01-20 08:23:30|8516.9|8514.1|8516.9|8514.1|8517.9|8515.1|8515.9|8513.1|23
1642667020000|2022-01-20 08:23:40|8517.4|8514.6|8521.9|8519.1|8521.9|8519.1|8516.9|8514.1|49
1642667030000|2022-01-20 08:23:50|8520.9|8518.1|8519.9|8517.1|8521.9|8519.1|8519.9|8517.1|30
1642667040000|2022-01-20 08:24:00|8520.4|8517.6|8522.9|8520.1|8522.9|8520.1|8520.4|8517.6|32
1642667050000|2022-01-20 08:24:10|8521.9|8519.1|8527.8|8525|8527.9|8525.1|8521.9|8519.1|146
1642667060000|2022-01-20 08:24:20|8528.3|8525.5|8527.4|8524.6|8528.3|8525.5|8526.3|8523.5|48
1642667070000|2022-01-20 08:24:30|8526.9|8524.1|8524.9|8522.1|8528.9|8526.1|8524.9|8522.1|53
1642667080000|2022-01-20 08:24:40|8524.8|8522|8523.4|8520.6|8525.8|8523|8522.9|8520.1|36
1642667090000|2022-01-20 08:24:50|8522.9|8520.1|8523.8|8521|8529.8|8527|8522.8|8520|415
1642667100000|2022-01-20 08:25:00|8524.3|8521.5|8521.8|8519|8524.8|8522|8519.9|8517.1|81
1642667110000|2022-01-20 08:25:10|8521.4|8518.6|8516.9|8514.1|8521.4|8518.6|8515.9|8513.1|94
1642667120000|2022-01-20 08:25:20|8515.9|8513.1|8516.9|8514.1|8518.9|8516.1|8514.9|8512.1|48
1642667130000|2022-01-20 08:25:30|8516.4|8513.6|8516.9|8514.1|8517.9|8515.1|8515.9|8513.1|28
1642667140000|2022-01-20 08:25:40|8516.8|8514|8513.9|8511.1|8516.9|8514.1|8512.9|8510.1|65
1642667150000|2022-01-20 08:25:50|8514.9|8512.1|8516.9|8514.1|8516.9|8514.1|8513.9|8511.1|22
1642667160000|2022-01-20 08:26:00|8517.8|8515|8519.9|8517.1|8520.9|8518.1|8516.4|8513.6|57
1642667170000|2022-01-20 08:26:10|8519.4|8516.6|8518.9|8516.1|8519.4|8516.6|8516.9|8514.1|34
1642667180000|2022-01-20 08:26:20|8518.4|8515.6|8523.8|8521|8524.8|8522|8518.4|8515.6|230
1642667190000|2022-01-20 08:26:30|8523.4|8520.6|8526.8|8524|8527.3|8524.5|8522.9|8520.1|38
1642667200000|2022-01-20 08:26:40|8527.3|8524.5|8528.9|8526.1|8528.9|8526.1|8526.8|8524|118
1642667210000|2022-01-20 08:26:50|8529.4|8526.6|8530.8|8528|8531.8|8529|8527.9|8525.1|64
1642667220000|2022-01-20 08:27:00|8531.3|8528.5|8533.4|8530.6|8534.4|8531.6|8529|8526.2|229
1642667230000|2022-01-20 08:27:10|8533.8|8531|8532.9|8530.1|8534.8|8532|8532.8|8530|78
1642667240000|2022-01-20 08:27:20|8532.8|8530|8532.8|8530|8533.9|8531.1|8531.9|8529.1|54
1642667250000|2022-01-20 08:27:30|8532.9|8530.1|8531.9|8529.1|8537.8|8535|8531.9|8529.1|241
1642667260000|2022-01-20 08:27:40|8531.4|8528.6|8529.9|8527.1|8531.8|8529|8528.9|8526.1|42
1642667270000|2022-01-20 08:27:50|8530.9|8528.1|8530.4|8527.6|8530.9|8528.1|8529.9|8527.1|34
1642667280000|2022-01-20 08:28:00|8529.9|8527.1|8534.9|8532.1|8535.9|8533.1|8528.9|8526.1|263
1642667290000|2022-01-20 08:28:10|8535.4|8532.6|8534.9|8532.1|8535.9|8533.1|8534.8|8532|15
1642667300000|2022-01-20 08:28:20|8534.8|8532|8534.4|8531.6|8534.9|8532.1|8533.4|8530.6|30
1642667310000|2022-01-20 08:28:30|8534.8|8532|8533.4|8530.6|8534.9|8532.1|8532.8|8530|69
1642667320000|2022-01-20 08:28:40|8533.3|8530.5|8536.3|8533.5|8536.8|8534|8533.3|8530.5|98
1642667330000|2022-01-20 08:28:50|8536.8|8534|8535.9|8533.1|8536.8|8534|8534.9|8532.1|25
1642667340000|2022-01-20 08:29:00|8534.9|8532.1|8532.8|8530|8535.9|8533.1|8530.9|8528.1|60
1642667350000|2022-01-20 08:29:10|8533.8|8531|8531.9|8529.1|8533.8|8531|8530.9|8528.1|35
1642667360000|2022-01-20 08:29:20|8532.3|8529.5|8532.8|8530|8534.8|8532|8531.9|8529.1|75
1642667370000|2022-01-20 08:29:30|8532.9|8530.1|8534.8|8532|8534.8|8532|8531.8|8529|66
1642667380000|2022-01-20 08:29:40|8533.9|8531.1|8534.8|8532|8537.3|8534.5|8532.9|8530.1|399
1642667390000|2022-01-20 08:29:50|8535.3|8532.5|8535.8|8533|8535.8|8533|8532.8|8530|150
1642667400000|2022-01-20 08:30:00|8534.8|8532|8530.3|8527.5|8535.8|8533|8529.8|8527|137
1642667410000|2022-01-20 08:30:10|8530.8|8528|8523.8|8521|8530.8|8528|8522.8|8520|141
1642667420000|2022-01-20 08:30:20|8522.8|8520|8524.8|8522|8525.3|8522.5|8522.8|8520|44
1642667430000|2022-01-20 08:30:30|8523.8|8521|8521.8|8519|8525.8|8523|8521.8|8519|132
1642667440000|2022-01-20 08:30:40|8521.3|8518.5|8523.3|8520.5|8524.8|8522|8520.8|8518|56
1642667450000|2022-01-20 08:30:50|8523.8|8521|8522.3|8519.5|8523.8|8521|8520.8|8518|42
1642667460000|2022-01-20 08:31:00|8521.8|8519|8522.8|8520|8524.8|8522|8521.8|8519|35
1642667470000|2022-01-20 08:31:10|8523.3|8520.5|8522.3|8519.5|8523.3|8520.5|8520.8|8518|39
1642667480000|2022-01-20 08:31:20|8521.8|8519|8519.8|8517|8521.8|8519|8518.8|8516|79
1642667490000|2022-01-20 08:31:30|8519.3|8516.5|8519.8|8517|8520.3|8517.5|8518.3|8515.5|40
1642667500000|2022-01-20 08:31:40|8520.3|8517.5|8520.8|8518|8520.8|8518|8518.3|8515.5|32
1642667510000|2022-01-20 08:31:50|8521.8|8519|8519.3|8516.5|8521.8|8519|8518.8|8516|22
1642667520000|2022-01-20 08:32:00|8518.8|8516|8518.8|8516|8519.3|8516.5|8517.8|8515|29
1642667530000|2022-01-20 08:32:10|8519.7|8516.9|8520.3|8517.5|8523.8|8521|8519.7|8516.9|66
1642667540000|2022-01-20 08:32:20|8519.8|8517|8518.8|8516|8520.3|8517.5|8517.8|8515|19
1642667550000|2022-01-20 08:32:30|8518.3|8515.5|8520.3|8517.5|8521.3|8518.5|8517.8|8515|61
1642667560000|2022-01-20 08:32:40|8520.8|8518|8520.8|8518|8520.8|8518|8519.8|8517|7
1642667570000|2022-01-20 08:32:50|8520.3|8517.5|8520.8|8518|8520.8|8518|8519.3|8516.5|42
1642667580000|2022-01-20 08:33:00|8521.3|8518.5|8520.8|8518|8521.8|8519|8520.8|8518|49
1642667590000|2022-01-20 08:33:10|8519.8|8517|8517.3|8514.5|8520.8|8518|8516.8|8514|34
1642667600000|2022-01-20 08:33:20|8517.8|8515|8522.8|8520|8522.8|8520|8517.8|8515|20
1642667610000|2022-01-20 08:33:30|8522.3|8519.5|8523.8|8521|8524.3|8521.5|8521.8|8519|31
1642667620000|2022-01-20 08:33:40|8524.7|8521.9|8524.8|8522|8525.3|8522.5|8523.8|8521|18
1642667630000|2022-01-20 08:33:50|8525.3|8522.5|8531.8|8529|8531.8|8529|8524.8|8522|73
1642667640000|2022-01-20 08:34:00|8531.7|8528.9|8532.3|8529.5|8532.8|8530|8530.7|8527.9|76
1642667650000|2022-01-20 08:34:10|8532.7|8529.9|8533.7|8530.9|8533.8|8531|8531.8|8529|21
1642667660000|2022-01-20 08:34:20|8533.3|8530.5|8533.3|8530.5|8534.8|8532|8531.8|8529|61
1642667670000|2022-01-20 08:34:30|8533.8|8531|8536.8|8534|8537.3|8534.5|8533.8|8531|20
1642667680000|2022-01-20 08:34:40|8537.3|8534.5|8542.7|8539.9|8543.7|8540.9|8536.8|8534|552
1642667690000|2022-01-20 08:34:50|8542.8|8540|8542.7|8539.9|8544.2|8541.4|8542.2|8539.4|75
1642667700000|2022-01-20 08:35:00|8541.8|8539|8538.2|8535.4|8541.8|8539|8537.7|8534.9|35
1642667710000|2022-01-20 08:35:10|8537.7|8534.9|8537.7|8534.9|8539.7|8536.9|8536.7|8533.9|32
1642667720000|2022-01-20 08:35:20|8538.7|8535.9|8536.7|8533.9|8539.7|8536.9|8536.7|8533.9|39
1642667730000|2022-01-20 08:35:30|8537.7|8534.9|8541.2|8538.4|8541.7|8538.9|8537.7|8534.9|107
1642667740000|2022-01-20 08:35:40|8540.7|8537.9|8541.7|8538.9|8541.7|8538.9|8540.7|8537.9|27
1642667750000|2022-01-20 08:35:50|8540.7|8537.9|8541.7|8538.9|8541.7|8538.9|8540.7|8537.9|3
1642667760000|2022-01-20 08:36:00|8541.2|8538.4|8540.7|8537.9|8541.7|8538.9|8539.7|8536.9|15
1642667770000|2022-01-20 08:36:10|8539.7|8536.9|8537.7|8534.9|8539.7|8536.9|8535.7|8532.9|109
1642667780000|2022-01-20 08:36:20|8536.8|8534|8535.7|8532.9|8537.2|8534.4|8535.7|8532.9|16
1642667790000|2022-01-20 08:36:30|8534.7|8531.9|8536.7|8533.9|8537.2|8534.4|8534.7|8531.9|59
1642667800000|2022-01-20 08:36:40|8537.2|8534.4|8538.7|8535.9|8539.7|8536.9|8536.8|8534|13
1642667810000|2022-01-20 08:36:50|8539.2|8536.4|8540.7|8537.9|8541.8|8539|8538.8|8536|75
1642667820000|2022-01-20 08:37:00|8539.8|8537|8539.7|8536.9|8540.7|8537.9|8539.3|8536.5|16
1642667830000|2022-01-20 08:37:10|8538.7|8535.9|8538.8|8536|8539.8|8537|8537.7|8534.9|27
1642667840000|2022-01-20 08:37:20|8538.7|8535.9|8534.8|8532|8538.7|8535.9|8533.8|8531|36
1642667850000|2022-01-20 08:37:30|8534.7|8531.9|8536.7|8533.9|8536.7|8533.9|8534.7|8531.9|19
1642667860000|2022-01-20 08:37:40|8536.2|8533.4|8533.8|8531|8536.2|8533.4|8532.8|8530|113
1642667870000|2022-01-20 08:37:50|8534.2|8531.4|8532.7|8529.9|8534.8|8532|8531.7|8528.9|19
1642667880000|2022-01-20 08:38:00|8532.2|8529.4|8532.7|8529.9|8533.7|8530.9|8531.7|8528.9|50
1642667890000|2022-01-20 08:38:10|8532.8|8530|8531.7|8528.9|8532.8|8530|8530.3|8527.5|37
1642667900000|2022-01-20 08:38:20|8531.8|8529|8531.2|8528.4|8533.7|8530.9|8530.8|8528|61
1642667910000|2022-01-20 08:38:30|8531.7|8528.9|8532.7|8529.9|8532.7|8529.9|8531.7|8528.9|4
1642667920000|2022-01-20 08:38:40|8532.8|8530|8533.7|8530.9|8534.7|8531.9|8532.7|8529.9|7
1642667930000|2022-01-20 08:38:50|8533.2|8530.4|8534.2|8531.4|8534.2|8531.4|8532.8|8530|8
1642667940000|2022-01-20 08:39:00|8533.8|8531|8532.7|8529.9|8534.7|8531.9|8531.8|8529|23
1642667950000|2022-01-20 08:39:10|8532.8|8530|8531.7|8528.9|8532.8|8530|8530.7|8527.9|18
1642667960000|2022-01-20 08:39:20|8531.2|8528.4|8534.8|8532|8535.2|8532.4|8531.2|8528.4|14
1642667970000|2022-01-20 08:39:30|8534.7|8531.9|8533.8|8531|8534.8|8532|8533.7|8530.9|2
1642667980000|2022-01-20 08:39:40|8533.7|8530.9|8532.8|8530|8534.8|8532|8532.7|8529.9|19
1642667990000|2022-01-20 08:39:50|8532.7|8529.9|8530.7|8527.9|8533.2|8530.4|8530.7|8527.9|20
1642668000000|2022-01-20 08:40:00|8530.8|8528|8533.7|8530.9|8534.2|8531.4|8529.7|8526.9|61
1642668010000|2022-01-20 08:40:10|8533.2|8530.4|8531.7|8528.9|8534.2|8531.4|8531.7|8528.9|18
1642668020000|2022-01-20 08:40:20|8532.7|8529.9|8532.7|8529.9|8534.7|8531.9|8532.7|8529.9|68
1642668030000|2022-01-20 08:40:30|8532.8|8530|8532.8|8530|8533.7|8530.9|8531.7|8528.9|50
1642668040000|2022-01-20 08:40:40|8532.7|8529.9|8534.8|8532|8534.8|8532|8531.8|8529|12
1642668050000|2022-01-20 08:40:50|8534.7|8531.9|8534.8|8532|8534.8|8532|8534.7|8531.9|2
1642668060000|2022-01-20 08:41:00|8534.7|8531.9|8534.7|8531.9|8535.8|8533|8533.8|8531|50
1642668070000|2022-01-20 08:41:10|8535.2|8532.4|8536.7|8533.9|8536.7|8533.9|8534.7|8531.9|18
1642668080000|2022-01-20 08:41:20|8535.8|8533|8538.2|8535.4|8538.7|8535.9|8534.8|8532|31
1642668090000|2022-01-20 08:41:30|8537.8|8535|8536.8|8534|8538.7|8535.9|8535.8|8533|37
1642668100000|2022-01-20 08:41:40|8536.7|8533.9|8535.8|8533|8536.8|8534|8535.8|8533|7
1642668110000|2022-01-20 08:41:50|8535.7|8532.9|8535.8|8533|8536.2|8533.4|8535.7|8532.9|7
1642668120000|2022-01-20 08:42:00|8536.7|8533.9|8536.7|8533.9|8537.8|8535|8535.7|8532.9|25
1642668130000|2022-01-20 08:42:10|8535.7|8532.9|8535.7|8532.9|8536.7|8533.9|8535.7|8532.9|14
1642668140000|2022-01-20 08:42:20|8536.7|8533.9|8533.7|8530.9|8536.7|8533.9|8533.7|8530.9|11
1642668150000|2022-01-20 08:42:30|8532.7|8529.9|8530.7|8527.9|8532.7|8529.9|8530.7|8527.9|24
1642668160000|2022-01-20 08:42:40|8531.7|8528.9|8535.7|8532.9|8535.7|8532.9|8531.7|8528.9|47
1642668170000|2022-01-20 08:42:50|8536.2|8533.4|8538.7|8535.9|8538.7|8535.9|8536.2|8533.4|25
1642668180000|2022-01-20 08:43:00|8537.7|8534.9|8537.2|8534.4|8539.7|8536.9|8537.2|8534.4|53
1642668190000|2022-01-20 08:43:10|8536.7|8533.9|8536.7|8533.9|8539.7|8536.9|8536.7|8533.9|27
1642668200000|2022-01-20 08:43:20|8537.2|8534.4|8538.7|8535.9|8538.7|8535.9|8536.7|8533.9|13
1642668210000|2022-01-20 08:43:30|8539.2|8536.4|8539.7|8536.9|8539.7|8536.9|8538.7|8535.9|17
1642668220000|2022-01-20 08:43:40|8540.7|8537.9|8540.7|8537.9|8540.7|8537.9|8540.7|8537.9|23
1642668230000|2022-01-20 08:43:50|8539.7|8536.9|8537.7|8534.9|8540.7|8537.9|8537.2|8534.4|28
1642668240000|2022-01-20 08:44:00|8537.2|8534.4|8536.7|8533.9|8537.2|8534.4|8536.7|8533.9|3
1642668250000|2022-01-20 08:44:10|8537.7|8534.9|8535.7|8532.9|8537.7|8534.9|8535.2|8532.4|46
1642668260000|2022-01-20 08:44:20|8535.3|8532.5|8535.7|8532.9|8535.7|8532.9|8534.7|8531.9|22
1642668270000|2022-01-20 08:44:30|8534.8|8532|8534.7|8531.9|8534.8|8532|8533.7|8530.9|19
1642668280000|2022-01-20 08:44:40|8533.7|8530.9|8533.7|8530.9|8534.7|8531.9|8533.7|8530.9|20
1642668290000|2022-01-20 08:44:50|8534.7|8531.9|8537.7|8534.9|8538.7|8535.9|8534.7|8531.9|18
1642668300000|2022-01-20 08:45:00|8537.2|8534.4|8536.7|8533.9|8537.2|8534.4|8535.7|8532.9|20
1642668310000|2022-01-20 08:45:10|8538.7|8535.9|8537.7|8534.9|8539.7|8536.9|8536.7|8533.9|52
1642668320000|2022-01-20 08:45:20|8538.2|8535.4|8541.7|8538.9|8542.7|8539.9|8537.7|8534.9|28
1642668330000|2022-01-20 08:45:30|8542.2|8539.4|8544.2|8541.4|8544.7|8541.9|8541.7|8538.9|69
1642668340000|2022-01-20 08:45:40|8544.6|8541.8|8544.7|8541.9|8545.7|8542.9|8543.7|8540.9|48
1642668350000|2022-01-20 08:45:50|8544.2|8541.4|8543.7|8540.9|8544.7|8541.9|8543.7|8540.9|28
1642668360000|2022-01-20 08:46:00|8542.7|8539.9|8543.7|8540.9|8544.7|8541.9|8542.7|8539.9|31
1642668370000|2022-01-20 08:46:10|8543.2|8540.4|8541.2|8538.4|8543.7|8540.9|8540.7|8537.9|22
1642668380000|2022-01-20 08:46:20|8541.7|8538.9|8541.7|8538.9|8542.7|8539.9|8541.7|8538.9|25
1642668390000|2022-01-20 08:46:30|8540.7|8537.9|8540.7|8537.9|8541.2|8538.4|8540.2|8537.4|23
1642668400000|2022-01-20 08:46:40|8540.2|8537.4|8541.7|8538.9|8541.7|8538.9|8539.7|8536.9|16
1642668410000|2022-01-20 08:46:50|8542.2|8539.4|8542.7|8539.9|8543.2|8540.4|8542.2|8539.4|8
1642668420000|2022-01-20 08:47:00|8543.2|8540.4|8544.2|8541.4|8544.7|8541.9|8542.7|8539.9|31
1642668430000|2022-01-20 08:47:10|8543.7|8540.9|8542.7|8539.9|8544.7|8541.9|8542.7|8539.9|10
1642668440000|2022-01-20 08:47:20|8543.7|8540.9|8542.7|8539.9|8544.2|8541.4|8542.7|8539.9|10
1642668450000|2022-01-20 08:47:30|8542.2|8539.4|8541.7|8538.9|8542.7|8539.9|8541.7|8538.9|11
1642668460000|2022-01-20 08:47:40|8540.7|8537.9|8538.7|8535.9|8540.7|8537.9|8538.7|8535.9|29
1642668470000|2022-01-20 08:47:50|8539.2|8536.4|8538.7|8535.9|8540.7|8537.9|8538.7|8535.9|38
1642668480000|2022-01-20 08:48:00|8539.2|8536.4|8539.7|8536.9|8539.7|8536.9|8538.7|8535.9|27
1642668490000|2022-01-20 08:48:10|8539.2|8536.4|8538.2|8535.4|8540.2|8537.4|8537.7|8534.9|45
1642668500000|2022-01-20 08:48:20|8537.7|8534.9|8539.7|8536.9|8539.7|8536.9|8537.7|8534.9|28
1642668510000|2022-01-20 08:48:30|8539.2|8536.4|8538.7|8535.9|8539.7|8536.9|8537.7|8534.9|35
1642668520000|2022-01-20 08:48:40|||||||||14
1642668530000|2022-01-20 08:48:50|8539.7|8536.9|8539.7|8536.9|8540.7|8537.9|8538.7|8535.9|9
1642668540000|2022-01-20 08:49:00|8539.2|8536.4|8535.7|8532.9|8539.2|8536.4|8535.7|8532.9|39
1642668550000|2022-01-20 08:49:10|8536.2|8533.4|8536.7|8533.9|8536.7|8533.9|8535.7|8532.9|5
1642668560000|2022-01-20 08:49:20|8537.7|8534.9|8536.7|8533.9|8537.7|8534.9|8536.7|8533.9|7
1642668570000|2022-01-20 08:49:30|8535.7|8532.9|8535.7|8532.9|8536.2|8533.4|8535.7|8532.9|2
1642668580000|2022-01-20 08:49:40|8535.2|8532.4|8526.7|8523.9|8535.2|8532.4|8526.7|8523.9|113
1642668590000|2022-01-20 08:49:50|8525.7|8522.9|8527.7|8524.9|8527.7|8524.9|8524.7|8521.9|84
1642668600000|2022-01-20 08:50:00|8528.2|8525.4|8526.2|8523.4|8528.7|8525.9|8525.7|8522.9|57
1642668610000|2022-01-20 08:50:10|8525.7|8522.9|8524.7|8521.9|8526.2|8523.4|8524.7|8521.9|14
1642668620000|2022-01-20 08:50:20|8525.7|8522.9|8525.7|8522.9|8526.7|8523.9|8524.2|8521.4|28
1642668630000|2022-01-20 08:50:30|8526.2|8523.4|8527.2|8524.4|8527.7|8524.9|8525.7|8522.9|14
1642668640000|2022-01-20 08:50:40|8527.7|8524.9|8527.7|8524.9|8528.7|8525.9|8526.7|8523.9|45
1642668650000|2022-01-20 08:50:50|8528.7|8525.9|8529.7|8526.9|8530.7|8527.9|8528.2|8525.4|19
1642668660000|2022-01-20 08:51:00|8530.2|8527.4|8527.2|8524.4|8530.2|8527.4|8526.7|8523.9|12
1642668670000|2022-01-20 08:51:10|8526.7|8523.9|8528.7|8525.9|8528.7|8525.9|8526.7|8523.9|16
1642668680000|2022-01-20 08:51:20|8528.2|8525.4|8527.7|8524.9|8528.7|8525.9|8527.7|8524.9|3
1642668690000|2022-01-20 08:51:30|8528.6|8525.8|8528.7|8525.9|8529.7|8526.9|8527.7|8524.9|17
1642668700000|2022-01-20 08:51:40|8528.2|8525.4|8529.7|8526.9|8529.7|8526.9|8527.2|8524.4|72
1642668710000|2022-01-20 08:51:50|8528.7|8525.9|8527.7|8524.9|8528.7|8525.9|8527.7|8524.9|32
1642668720000|2022-01-20 08:52:00|8528.2|8525.4|8530.7|8527.9|8530.7|8527.9|8527.7|8524.9|20
1642668730000|2022-01-20 08:52:10|8531.6|8528.8|8531.7|8528.9|8531.7|8528.9|8530.7|8527.9|37
1642668740000|2022-01-20 08:52:20|8532.7|8529.9|8528.7|8525.9|8532.7|8529.9|8528.7|8525.9|25
1642668750000|2022-01-20 08:52:30|8527.7|8524.9|8527.7|8524.9|8528.7|8525.9|8526.7|8523.9|23
1642668760000|2022-01-20 08:52:40|8528.7|8525.9|8530.7|8527.9|8530.7|8527.9|8528.7|8525.9|18
1642668770000|2022-01-20 08:52:50|8530.2|8527.4|8528.7|8525.9|8530.2|8527.4|8528.7|8525.9|3
1642668780000|2022-01-20 08:53:00|8528.6|8525.8|8525.7|8522.9|8528.6|8525.8|8524.7|8521.9|38
1642668790000|2022-01-20 08:53:10|8526.2|8523.4|8525.7|8522.9|8527.7|8524.9|8525.7|8522.9|11
1642668800000|2022-01-20 08:53:20|8526.2|8523.4|8526.7|8523.9|8526.7|8523.9|8525.7|8522.9|4
1642668810000|2022-01-20 08:53:30|8527.7|8524.9|8523.7|8520.9|8527.7|8524.9|8523.7|8520.9|62
1642668820000|2022-01-20 08:53:40|8524.2|8521.4|8517.7|8514.9|8524.7|8521.9|8517.2|8514.4|83
1642668830000|2022-01-20 08:53:50|8518.7|8515.9|8518.7|8515.9|8519.7|8516.9|8517.7|8514.9|66
1642668840000|2022-01-20 08:54:00|8519.2|8516.4|8514.2|8511.4|8519.7|8516.9|8513.7|8510.9|139
1642668850000|2022-01-20 08:54:10|8513.7|8510.9|8512.7|8509.9|8513.7|8510.9|8507.7|8504.9|104
1642668860000|2022-01-20 08:54:20|8512.2|8509.4|8512.7|8509.9|8512.7|8509.9|8510.7|8507.9|62
1642668870000|2022-01-20 08:54:30|8512.2|8509.4|8513.2|8510.4|8513.7|8510.9|8510.7|8507.9|29
1642668880000|2022-01-20 08:54:40|8513.7|8510.9|8515.7|8512.9|8518.7|8515.9|8513.2|8510.4|77
1642668890000|2022-01-20 08:54:50|8516.6|8513.8|8513.7|8510.9|8516.7|8513.9|8513.7|8510.9|22
1642668900000|2022-01-20 08:55:00|8514.7|8511.9|8512.7|8509.9|8514.7|8511.9|8511.7|8508.9|23
1642668910000|2022-01-20 08:55:10|8512.2|8509.4|8515.7|8512.9|8517.7|8514.9|8512.2|8509.4|76
1642668920000|2022-01-20 08:55:20|8516.6|8513.8|8516.7|8513.9|8517.2|8514.4|8514.7|8511.9|37
1642668930000|2022-01-20 08:55:30|8517.2|8514.4|8516.7|8513.9|8517.7|8514.9|8516.7|8513.9|14
1642668940000|2022-01-20 08:55:40|8515.7|8512.9|8519.2|8516.4|8519.7|8516.9|8515.7|8512.9|12
1642668950000|2022-01-20 08:55:50|8519.7|8516.9|8520.7|8517.9|8520.7|8517.9|8519.7|8516.9|23
1642668960000|2022-01-20 08:56:00|8521.7|8518.9|8518.7|8515.9|8521.7|8518.9|8518.2|8515.4|48
1642668970000|2022-01-20 08:56:10|8517.7|8514.9|8517.7|8514.9|8518.7|8515.9|8516.7|8513.9|26
1642668980000|2022-01-20 08:56:20|8517.2|8514.4|8515.2|8512.4|8517.2|8514.4|8514.7|8511.9|18
1642668990000|2022-01-20 08:56:30|8515.7|8512.9|8515.7|8512.9|8516.7|8513.9|8513.7|8510.9|42
1642669000000|2022-01-20 08:56:40|8516.2|8513.4|8515.2|8512.4|8516.7|8513.9|8514.7|8511.9|14
1642669010000|2022-01-20 08:56:50|8514.7|8511.9|8513.7|8510.9|8515.7|8512.9|8513.7|8510.9|26
1642669020000|2022-01-20 08:57:00|8513.2|8510.4|8513.2|8510.4|8514.7|8511.9|8512.7|8509.9|48
1642669030000|2022-01-20 08:57:10|8512.7|8509.9|8513.7|8510.9|8514.7|8511.9|8512.7|8509.9|23
1642669040000|2022-01-20 08:57:20|8512.7|8509.9|8511.7|8508.9|8513.7|8510.9|8510.2|8507.4|114
1642669050000|2022-01-20 08:57:30|8510.8|8508|8510.7|8507.9|8511.7|8508.9|8509.8|8507|42
1642669060000|2022-01-20 08:57:40|8511.7|8508.9|8512.7|8509.9|8512.7|8509.9|8511.7|8508.9|62
1642669070000|2022-01-20 08:57:50|8513.6|8510.8|8514.7|8511.9|8514.7|8511.9|8513.6|8510.8|35
1642669080000|2022-01-20 08:58:00|8515.7|8512.9|8514.7|8511.9|8516.7|8513.9|8513.7|8510.9|33
1642669090000|2022-01-20 08:58:10|8515.2|8512.4|8516.2|8513.4|8517.2|8514.4|8514.7|8511.9|20
1642669100000|2022-01-20 08:58:20|8516.7|8513.9|8513.7|8510.9|8516.7|8513.9|8513.7|8510.9|6
1642669110000|2022-01-20 08:58:30|8514.2|8511.4|8515.7|8512.9|8516.7|8513.9|8513.7|8510.9|46
1642669120000|2022-01-20 08:58:40|8516.2|8513.4|8516.2|8513.4|8516.7|8513.9|8515.7|8512.9|1
1642669130000|2022-01-20 08:58:50|8516.6|8513.8|8516.7|8513.9|8516.7|8513.9|8515.7|8512.9|6
1642669140000|2022-01-20 08:59:00|8517.2|8514.4|8515.7|8512.9|8517.7|8514.9|8515.2|8512.4|23
1642669150000|2022-01-20 08:59:10|8515.2|8512.4|8515.7|8512.9|8517.2|8514.4|8514.7|8511.9|23
1642669160000|2022-01-20 08:59:20|8516.2|8513.4|8518.7|8515.9|8519.7|8516.9|8516.2|8513.4|36
1642669170000|2022-01-20 08:59:30|8519.2|8516.4|8519.2|8516.4|8519.7|8516.9|8518.7|8515.9|15
1642669180000|2022-01-20 08:59:40|8518.7|8515.9|8518.7|8515.9|8518.7|8515.9|8518.2|8515.4|6
1642669190000|2022-01-20 08:59:50|8518.2|8515.4|8516.7|8513.9|8518.7|8515.9|8516.7|8513.9|11
1642669200000|2022-01-20 09:00:00|8517.6|8514.8|8514.7|8511.9|8517.7|8514.9|8514.7|8511.9|56
1642669210000|2022-01-20 09:00:10|8515.2|8512.4|8512.2|8509.4|8515.7|8512.9|8511.7|8508.9|24
1642669220000|2022-01-20 09:00:20|8512.7|8509.9|8512.7|8509.9|8512.7|8509.9|8510.7|8507.9|58
1642669230000|2022-01-20 09:00:30|8513.2|8510.4|8512.7|8509.9|8513.7|8510.9|8512.7|8509.9|13
1642669240000|2022-01-20 09:00:40|8511.7|8508.9|8509.7|8506.9|8511.7|8508.9|8507.7|8504.9|85
1642669250000|2022-01-20 09:00:50|8510.2|8507.4|8508.7|8505.9|8511.7|8508.9|8508.7|8505.9|46
1642669260000|2022-01-20 09:01:00|8507.7|8504.9|8514.7|8511.9|8514.7|8511.9|8507.7|8504.9|27
1642669270000|2022-01-20 09:01:10|8513.7|8510.9|8513.7|8510.9|8514.6|8511.8|8512.7|8509.9|51
1642669280000|2022-01-20 09:01:20|8514.2|8511.4|8514.7|8511.9|8515.1|8512.3|8513.7|8510.9|26
1642669290000|2022-01-20 09:01:30|8515.1|8512.3|8521.7|8518.9|8522.6|8519.8|8514.7|8511.9|96
1642669300000|2022-01-20 09:01:40|8522.1|8519.3|8523.7|8520.9|8524.7|8521.9|8522.1|8519.3|34
1642669310000|2022-01-20 09:01:50|8523.2|8520.4|8523.7|8520.9|8525.7|8522.9|8523.2|8520.4|36
1642669320000|2022-01-20 09:02:00|8524.7|8521.9|8524.7|8521.9|8525.2|8522.4|8523.7|8520.9|35
1642669330000|2022-01-20 09:02:10|8523.7|8520.9|8523.2|8520.4|8524.7|8521.9|8521.7|8518.9|31
1642669340000|2022-01-20 09:02:20|8522.7|8519.9|8521.7|8518.9|8522.7|8519.9|8520.7|8517.9|7
1642669350000|2022-01-20 09:02:30|8521.2|8518.4|8521.7|8518.9|8522.2|8519.4|8520.7|8517.9|12
1642669360000|2022-01-20 09:02:40|8522.6|8519.8|8519.6|8516.8|8522.6|8519.8|8518.7|8515.9|37
1642669370000|2022-01-20 09:02:50|8519.2|8516.4|8522.1|8519.3|8522.6|8519.8|8519.2|8516.4|20
1642669380000|2022-01-20 09:03:00|8521.6|8518.8|8521.2|8518.4|8521.6|8518.8|8520.7|8517.9|3
1642669390000|2022-01-20 09:03:10|8521.6|8518.8|8520.6|8517.8|8522.6|8519.8|8520.6|8517.8|9
1642669400000|2022-01-20 09:03:20|8521.1|8518.3|8521.6|8518.8|8521.6|8518.8|8520.6|8517.8|22
1642669410000|2022-01-20 09:03:30|8520.7|8517.9|8519.1|8516.3|8520.7|8517.9|8518.7|8515.9|31
1642669420000|2022-01-20 09:03:40|8519.6|8516.8|8520.6|8517.8|8520.6|8517.8|8518.7|8515.9|9
1642669430000|2022-01-20 09:03:50|8521.6|8518.8|8520.7|8517.9|8522.6|8519.8|8520.7|8517.9|33
1642669440000|2022-01-20 09:04:00|8519.7|8516.9|8513.7|8510.9|8519.7|8516.9|8513.7|8510.9|73
1642669450000|2022-01-20 09:04:10|8512.7|8509.9|8511.2|8508.4|8513.2|8510.4|8510.7|8507.9|73
1642669460000|2022-01-20 09:04:20|8511.6|8508.8|8509.7|8506.9|8512.7|8509.9|8509.7|8506.9|38
1642669470000|2022-01-20 09:04:30|8510.1|8507.3|8511.7|8508.9|8511.7|8508.9|8509.7|8506.9|22
1642669480000|2022-01-20 09:04:40|8512.2|8509.4|8511.6|8508.8|8512.7|8509.9|8511.2|8508.4|17
1642669490000|2022-01-20 09:04:50|8511.7|8508.9|8509.7|8506.9|8512.2|8509.4|8509.7|8506.9|13
1642669500000|2022-01-20 09:05:00|8510.2|8507.4|8505.6|8502.8|8510.6|8507.8|8504.7|8501.9|86
1642669510000|2022-01-20 09:05:10|8506.2|8503.4|8506.6|8503.8|8508.6|8505.8|8506.2|8503.4|42
1642669520000|2022-01-20 09:05:20|8507.6|8504.8|8506.7|8503.9|8508.1|8505.3|8506.6|8503.8|54
1642669530000|2022-01-20 09:05:30|8507.2|8504.4|8505.7|8502.9|8507.2|8504.4|8505.6|8502.8|19
1642669540000|2022-01-20 09:05:40|8506.1|8503.3|8507.6|8504.8|8508.7|8505.9|8506.1|8503.3|70
1642669550000|2022-01-20 09:05:50|8507.7|8504.9|8508.7|8505.9|8508.7|8505.9|8507.6|8504.8|38
1642669560000|2022-01-20 09:06:00|8508.6|8505.8|8506.7|8503.9|8508.7|8505.9|8506.7|8503.9|29
1642669570000|2022-01-20 09:06:10|8507.6|8504.8|8508.6|8505.8|8508.7|8505.9|8507.6|8504.8|7
1642669580000|2022-01-20 09:06:20|8509.6|8506.8|8510.6|8507.8|8511.6|8508.8|8508.7|8505.9|30
1642669590000|2022-01-20 09:06:30|8511.1|8508.3|8511.6|8508.8|8511.6|8508.8|8509.7|8506.9|23
1642669600000|2022-01-20 09:06:40|8510.7|8507.9|8510.6|8507.8|8511.1|8508.3|8509.6|8506.8|42
1642669610000|2022-01-20 09:06:50|8510.1|8507.3|8511.6|8508.8|8511.6|8508.8|8509.6|8506.8|11
1642669620000|2022-01-20 09:07:00|8511.7|8508.9|8511.6|8508.8|8512.6|8509.8|8510.6|8507.8|36
1642669630000|2022-01-20 09:07:10|8512.1|8509.3|8509.7|8506.9|8512.6|8509.8|8509.6|8506.8|27
1642669640000|2022-01-20 09:07:20|8510.6|8507.8|8510.7|8507.9|8511.2|8508.4|8509.7|8506.9|10
1642669650000|2022-01-20 09:07:30|8510.6|8507.8|8512.2|8509.4|8512.7|8509.9|8510.6|8507.8|33
1642669660000|2022-01-20 09:07:40|8512.6|8509.8|8513.6|8510.8|8513.7|8510.9|8512.2|8509.4|29
1642669670000|2022-01-20 09:07:50|8513.7|8510.9|8512.2|8509.4|8513.7|8510.9|8511.6|8508.8|13
1642669680000|2022-01-20 09:08:00|8512.6|8509.8|8512.6|8509.8|8512.7|8509.9|8511.7|8508.9|6
1642669690000|2022-01-20 09:08:10|8511.7|8508.9|8510.6|8507.8|8512.6|8509.8|8510.6|8507.8|23
1642669700000|2022-01-20 09:08:20|8510.2|8507.4|8511.6|8508.8|8511.6|8508.8|8509.6|8506.8|31
1642669710000|2022-01-20 09:08:30|8512.1|8509.3|8514.6|8511.8|8514.7|8511.9|8512.1|8509.3|11
1642669720000|2022-01-20 09:08:40|8513.7|8510.9|8513.6|8510.8|8514.6|8511.8|8513.6|8510.8|24
1642669730000|2022-01-20 09:08:50|8512.6|8509.8|8509.7|8506.9|8512.6|8509.8|8509.7|8506.9|54
1642669740000|2022-01-20 09:09:00|8509.6|8506.8|8510.2|8507.4|8510.6|8507.8|8509.6|8506.8|6
1642669750000|2022-01-20 09:09:10|8509.6|8506.8|8509.6|8506.8|8510.1|8507.3|8509.6|8506.8|2
1642669760000|2022-01-20 09:09:20|8510.6|8507.8|8512.2|8509.4|8512.6|8509.8|8510.2|8507.4|37
1642669770000|2022-01-20 09:09:30|8511.6|8508.8|8510.6|8507.8|8511.6|8508.8|8509.6|8506.8|28
1642669780000|2022-01-20 09:09:40|8510.2|8507.4|8512.6|8509.8|8514.6|8511.8|8509.6|8506.8|50
1642669790000|2022-01-20 09:09:50|8513.6|8510.8|8512.6|8509.8|8513.6|8510.8|8512.6|8509.8|26
1642669800000|2022-01-20 09:10:00|8511.7|8508.9|8510.6|8507.8|8512.6|8509.8|8509.6|8506.8|32
1642669810000|2022-01-20 09:10:10|8510.7|8507.9|8510.6|8507.8|8511.6|8508.8|8510.6|8507.8|6
1642669820000|2022-01-20 09:10:20|8509.7|8506.9|8509.6|8506.8|8509.7|8506.9|8509.2|8506.4|9
1642669830000|2022-01-20 09:10:30|8509.7|8506.9|8507.7|8504.9|8510.6|8507.8|8507.6|8504.8|56
1642669840000|2022-01-20 09:10:40|8507.6|8504.8|8505.7|8502.9|8508.7|8505.9|8505.7|8502.9|52
1642669850000|2022-01-20 09:10:50|8506.2|8503.4|8507.2|8504.4|8508.2|8505.4|8505.6|8502.8|37
1642669860000|2022-01-20 09:11:00|8507.1|8504.3|8506.6|8503.8|8507.2|8504.4|8504.7|8501.9|70
1642669870000|2022-01-20 09:11:10|8507.1|8504.3|8507.6|8504.8|8508.6|8505.8|8506.7|8503.9|26
1642669880000|2022-01-20 09:11:20|8508.6|8505.8|8509.6|8506.8|8509.6|8506.8|8507.7|8504.9|4
1642669890000|2022-01-20 09:11:30|8510.1|8507.3|8510.6|8507.8|8510.6|8507.8|8509.6|8506.8|12
1642669900000|2022-01-20 09:11:40|8511.6|8508.8|8514.6|8511.8|8514.6|8511.8|8511.6|8508.8|32
1642669910000|2022-01-20 09:11:50|8515.1|8512.3|8513.1|8510.3|8515.6|8512.8|8513.1|8510.3|12
1642669920000|2022-01-20 09:12:00|8512.6|8509.8|8514.6|8511.8|8514.6|8511.8|8512.6|8509.8|19
1642669930000|2022-01-20 09:12:10|8514.1|8511.3|8513.6|8510.8|8514.6|8511.8|8512.6|8509.8|16
1642669940000|2022-01-20 09:12:20|8513.1|8510.3|8507.6|8504.8|8513.6|8510.8|8507.6|8504.8|82
1642669950000|2022-01-20 09:12:30|8508.6|8505.8|8510.6|8507.8|8511.1|8508.3|8508.6|8505.8|37
1642669960000|2022-01-20 09:12:40|8509.7|8506.9|8509.6|8506.8|8510.1|8507.3|8509.1|8506.3|18
1642669970000|2022-01-20 09:12:50|8508.7|8505.9|8508.7|8505.9|8510.1|8507.3|8508.6|8505.8|18
1642669980000|2022-01-20 09:13:00|8507.7|8504.9|8508.6|8505.8|8508.7|8505.9|8507.6|8504.8|11
1642669990000|2022-01-20 09:13:10|8508.7|8505.9|8509.6|8506.8|8509.6|8506.8|8508.6|8505.8|15
1642670000000|2022-01-20 09:13:20|8508.6|8505.8|8510.6|8507.8|8510.6|8507.8|8508.6|8505.8|16
1642670010000|2022-01-20 09:13:30|8510.7|8507.9|8509.6|8506.8|8510.7|8507.9|8508.6|8505.8|79
1642670020000|2022-01-20 09:13:40|8510.6|8507.8|8512.1|8509.3|8512.6|8509.8|8510.6|8507.8|54
1642670030000|2022-01-20 09:13:50|8512.6|8509.8|8508.6|8505.8|8512.6|8509.8|8507.6|8504.8|41
1642670040000|2022-01-20 09:14:00|8508.1|8505.3|8508.6|8505.8|8509.6|8506.8|8507.6|8504.8|67
1642670050000|2022-01-20 09:14:10|8507.7|8504.9|8507.6|8504.8|8508.6|8505.8|8507.6|8504.8|23
1642670060000|2022-01-20 09:14:20|8508.1|8505.3|8508.6|8505.8|8508.6|8505.8|8508.1|8505.3|15
1642670070000|2022-01-20 09:14:30|8506.6|8503.8|8509.1|8506.3|8509.1|8506.3|8506.6|8503.8|140
1642670080000|2022-01-20 09:14:40|8508.6|8505.8|8510.6|8507.8|8510.6|8507.8|8508.6|8505.8|32
1642670090000|2022-01-20 09:14:50|||||||||3
1642670100000|2022-01-20 09:15:00|8510.1|8507.3|8508.6|8505.8|8510.1|8507.3|8507.6|8504.8|30
1642670110000|2022-01-20 09:15:10|8508.1|8505.3|8509.6|8506.8|8509.6|8506.8|8507.6|8504.8|35
1642670120000|2022-01-20 09:15:20|8509.1|8506.3|8509.6|8506.8|8510.1|8507.3|8509.1|8506.3|5
1642670130000|2022-01-20 09:15:30|8509.1|8506.3|8507.7|8504.9|8509.6|8506.8|8506.6|8503.8|147
1642670140000|2022-01-20 09:15:40|8507.6|8504.8|8508.6|8505.8|8508.6|8505.8|8507.1|8504.3|7
1642670150000|2022-01-20 09:15:50|8508.1|8505.3|8509.6|8506.8|8509.7|8506.9|8507.6|8504.8|16
1642670160000|2022-01-20 09:16:00|8509.7|8506.9|8512.7|8509.9|8512.7|8509.9|8509.6|8506.8|33
1642670170000|2022-01-20 09:16:10|8512.6|8509.8|8514.1|8511.3|8514.1|8511.3|8511.2|8508.4|34
1642670180000|2022-01-20 09:16:20|8513.7|8510.9|8514.7|8511.9|8515.7|8512.9|8513.6|8510.8|22
1642670190000|2022-01-20 09:16:30|8515.1|8512.3|8515.6|8512.8|8517.6|8514.8|8514.6|8511.8|177
1642670200000|2022-01-20 09:16:40|8515.7|8512.9|8515.7|8512.9|8516.6|8513.8|8514.6|8511.8|13
1642670210000|2022-01-20 09:16:50|8515.6|8512.8|8513.7|8510.9|8515.6|8512.8|8512.6|8509.8|15
1642670220000|2022-01-20 09:17:00|8513.6|8510.8|8514.1|8511.3|8515.1|8512.3|8513.6|8510.8|9
1642670230000|2022-01-20 09:17:10|8514.6|8511.8|8513.7|8510.9|8514.7|8511.9|8513.6|8510.8|5
1642670240000|2022-01-20 09:17:20|8513.6|8510.8|8513.6|8510.8|8513.7|8510.9|8513.6|8510.8|2
1642670250000|2022-01-20 09:17:30|8513.7|8510.9|8513.7|8510.9|8513.7|8510.9|8511.2|8508.4|31
1642670260000|2022-01-20 09:17:40|8514.1|8511.3|8513.6|8510.8|8514.6|8511.8|8512.7|8509.9|8
1642670270000|2022-01-20 09:17:50|8512.7|8509.9|8512.7|8509.9|8513.1|8510.3|8512.6|8509.8|1
1642670280000|2022-01-20 09:18:00|8512.6|8509.8|8513.7|8510.9|8514.6|8511.8|8512.6|8509.8|11
1642670290000|2022-01-20 09:18:10|8513.2|8510.4|8515.7|8512.9|8516.6|8513.8|8513.1|8510.3|21
1642670300000|2022-01-20 09:18:20|8516.1|8513.3|8514.6|8511.8|8516.1|8513.3|8514.6|8511.8|6
1642670310000|2022-01-20 09:18:30|8515.6|8512.8|8513.7|8510.9|8515.6|8512.8|8513.7|8510.9|24
1642670320000|2022-01-20 09:18:40|8512.7|8509.9|8511.6|8508.8|8513.1|8510.3|8511.6|8508.8|14
1642670330000|2022-01-20 09:18:50|8510.7|8507.9|8510.6|8507.8|8510.7|8507.9|8509.6|8506.8|7
1642670340000|2022-01-20 09:19:00|8509.7|8506.9|8510.1|8507.3|8510.6|8507.8|8509.6|8506.8|11
1642670350000|2022-01-20 09:19:10|8509.7|8506.9|8511.1|8508.3|8511.1|8508.3|8508.7|8505.9|23
1642670360000|2022-01-20 09:19:20|8510.6|8507.8|8512.6|8509.8|8512.6|8509.8|8507.6|8504.8|45
1642670370000|2022-01-20 09:19:30|8513.6|8510.8|8515.1|8512.3|8515.6|8512.8|8512.6|8509.8|29
1642670380000|2022-01-20 09:19:40|8515.6|8512.8|8514.6|8511.8|8515.6|8512.8|8514.6|8511.8|11
1642670390000|2022-01-20 09:19:50|8515.1|8512.3|8514.6|8511.8|8515.6|8512.8|8514.6|8511.8|4
1642670400000|2022-01-20 09:20:00|8513.7|8510.9|8513.6|8510.8|8514.6|8511.8|8513.1|8510.3|41
1642670410000|2022-01-20 09:20:10|8514.1|8511.3|8516.6|8513.8|8517.6|8514.8|8513.6|8510.8|121
1642670420000|2022-01-20 09:20:20|8517.6|8514.8|8516.6|8513.8|8517.6|8514.8|8516.1|8513.3|75
1642670430000|2022-01-20 09:20:30|8517.6|8514.8|8525.1|8522.3|8526.6|8523.8|8517.6|8514.8|152
1642670440000|2022-01-20 09:20:40|8524.6|8521.8|8526.6|8523.8|8526.6|8523.8|8524.6|8521.8|40
1642670450000|2022-01-20 09:20:50|8526.1|8523.3|8527.6|8524.8|8528.6|8525.8|8525.6|8522.8|41
1642670460000|2022-01-20 09:21:00|8527.1|8524.3|8525.6|8522.8|8527.6|8524.8|8525.6|8522.8|31
1642670470000|2022-01-20 09:21:10|8525.1|8522.3|8527.6|8524.8|8528.1|8525.3|8524.6|8521.8|56
1642670480000|2022-01-20 09:21:20|8527.1|8524.3|8528.6|8525.8|8529.6|8526.8|8527.1|8524.3|21
1642670490000|2022-01-20 09:21:30|8529.1|8526.3|8527.6|8524.8|8529.6|8526.8|8527.6|8524.8|13
1642670500000|2022-01-20 09:21:40|8527.1|8524.3|8527.6|8524.8|8527.6|8524.8|8526.6|8523.8|16
1642670510000|2022-01-20 09:21:50|8526.6|8523.8|8526.6|8523.8|8527.6|8524.8|8526.6|8523.8|7
1642670520000|2022-01-20 09:22:00|8526.1|8523.3|8524.6|8521.8|8526.1|8523.3|8522.6|8519.8|53
1642670530000|2022-01-20 09:22:10|8523.6|8520.8|8522.6|8519.8|8524.6|8521.8|8522.6|8519.8|34
1642670540000|2022-01-20 09:22:20|8521.7|8518.9|8519.6|8516.8|8522.6|8519.8|8518.6|8515.8|60
1642670550000|2022-01-20 09:22:30|8519.1|8516.3|8519.1|8516.3|8519.6|8516.8|8518.6|8515.8|12
1642670560000|2022-01-20 09:22:40|8519.6|8516.8|8518.6|8515.8|8519.6|8516.8|8517.6|8514.8|35
1642670570000|2022-01-20 09:22:50|8519.1|8516.3|8519.6|8516.8|8519.6|8516.8|8517.1|8514.3|22
1642670580000|2022-01-20 09:23:00|8519.1|8516.3|8514.6|8511.8|8519.6|8516.8|8514.6|8511.8|41
1642670590000|2022-01-20 09:23:10|8515.1|8512.3|8512.6|8509.8|8515.6|8512.8|8512.6|8509.8|86
1642670600000|2022-01-20 09:23:20|8513.6|8510.8|8513.6|8510.8|8514.6|8511.8|8512.6|8509.8|38
1642670610000|2022-01-20 09:23:30|8513.1|8510.3|8513.1|8510.3|8513.6|8510.8|8512.6|8509.8|18
1642670620000|2022-01-20 09:23:40|8512.6|8509.8|8520.6|8517.8|8521.5|8518.7|8512.6|8509.8|146
1642670630000|2022-01-20 09:23:50|8521.5|8518.7|8521.1|8518.3|8521.5|8518.7|8520.5|8517.7|15
1642670640000|2022-01-20 09:24:00|8521.5|8518.7|8522.5|8519.7|8522.6|8519.8|8521.5|8518.7|28
1642670650000|2022-01-20 09:24:10|8522.1|8519.3|8521.6|8518.8|8522.6|8519.8|8520.6|8517.8|35
1642670660000|2022-01-20 09:24:20|8521.1|8518.3|8521.1|8518.3|8521.6|8518.8|8520.5|8517.7|4
1642670670000|2022-01-20 09:24:30|8520.6|8517.8|8523.5|8520.7|8523.6|8520.8|8520.6|8517.8|9
1642670680000|2022-01-20 09:24:40|8522.1|8519.3|8520.1|8517.3|8522.5|8519.7|8519.6|8516.8|37
1642670690000|2022-01-20 09:24:50|8519.6|8516.8|8521.1|8518.3|8521.6|8518.8|8519.6|8516.8|14
1642670700000|2022-01-20 09:25:00|8520.6|8517.8|8517.6|8514.8|8520.6|8517.8|8516.6|8513.8|110
1642670710000|2022-01-20 09:25:10|8517.1|8514.3|8517.6|8514.8|8517.6|8514.8|8516.6|8513.8|6
1642670720000|2022-01-20 09:25:20|8517.1|8514.3|8519.6|8516.8|8519.6|8516.8|8516.5|8513.7|13
1642670730000|2022-01-20 09:25:30|8519.5|8516.7|8518.6|8515.8|8519.6|8516.8|8518.6|8515.8|7
1642670740000|2022-01-20 09:25:40|8518.1|8515.3|8518.6|8515.8|8518.6|8515.8|8517.6|8514.8|12
1642670750000|2022-01-20 09:25:50|8519.5|8516.7|8520.6|8517.8|8521.6|8518.8|8519.5|8516.7|18
1642670760000|2022-01-20 09:26:00|8521.1|8518.3|8520.5|8517.7|8521.5|8518.7|8519.6|8516.8|21
1642670770000|2022-01-20 09:26:10|8519.6|8516.8|8522.6|8519.8|8522.6|8519.8|8519.6|8516.8|29
1642670780000|2022-01-20 09:26:20|8523.5|8520.7|8523.6|8520.8|8524.1|8521.3|8523.1|8520.3|27
1642670790000|2022-01-20 09:26:30|8523.5|8520.7|8522.5|8519.7|8523.6|8520.8|8522.5|8519.7|20
1642670800000|2022-01-20 09:26:40|8522.1|8519.3|8522.5|8519.7|8523|8520.2|8521.6|8518.8|6
1642670810000|2022-01-20 09:26:50|8523|8520.2|8523.5|8520.7|8523.5|8520.7|8522.5|8519.7|13
1642670820000|2022-01-20 09:27:00|8523.1|8520.3|8526.5|8523.7|8526.5|8523.7|8522.5|8519.7|45
1642670830000|2022-01-20 09:27:10|8526.6|8523.8|8525.5|8522.7|8527.5|8524.7|8524.6|8521.8|39
1642670840000|2022-01-20 09:27:20|8525.6|8522.8|8527.5|8524.7|8527.5|8524.7|8525.6|8522.8|19
1642670850000|2022-01-20 09:27:30|8526.5|8523.7|8525.5|8522.7|8527.1|8524.3|8525.5|8522.7|19
1642670860000|2022-01-20 09:27:40|8526.1|8523.3|8531.5|8528.7|8531.5|8528.7|8525.6|8522.8|91
1642670870000|2022-01-20 09:27:50|8532|8529.2|8531.6|8528.8|8535.5|8532.7|8531.6|8528.8|109
1642670880000|2022-01-20 09:28:00|8532.5|8529.7|8533.5|8530.7|8533.5|8530.7|8531.6|8528.8|74
1642670890000|2022-01-20 09:28:10|8533.1|8530.3|8531.6|8528.8|8533.1|8530.3|8530.6|8527.8|26
1642670900000|2022-01-20 09:28:20|8532.1|8529.3|8531.6|8528.8|8532.6|8529.8|8531.6|8528.8|3
1642670910000|2022-01-20 09:28:30|8532.6|8529.8|8530.6|8527.8|8534.5|8531.7|8530.5|8527.7|43
1642670920000|2022-01-20 09:28:40|8531.1|8528.3|8530.6|8527.8|8531.5|8528.7|8529.6|8526.8|12
1642670930000|2022-01-20 09:28:50|8531.1|8528.3|8529.5|8526.7|8531.5|8528.7|8529.1|8526.3|10
1642670940000|2022-01-20 09:29:00|8529.6|8526.8|8530.5|8527.7|8531.5|8528.7|8529.5|8526.7|35
1642670950000|2022-01-20 09:29:10|8530.6|8527.8|8530.5|8527.7|8530.6|8527.8|8529.5|8526.7|30
1642670960000|2022-01-20 09:29:20|8530.6|8527.8|8526.6|8523.8|8530.6|8527.8|8526.6|8523.8|44
1642670970000|2022-01-20 09:29:30|8527.1|8524.3|8526.6|8523.8|8527.6|8524.8|8526.6|8523.8|7
1642670980000|2022-01-20 09:29:40|8527.1|8524.3|8525.6|8522.8|8527.6|8524.8|8525.6|8522.8|23
1642670990000|2022-01-20 09:29:50|8524.6|8521.8|8524.6|8521.8|8525.1|8522.3|8524.6|8521.8|13
1642671000000|2022-01-20 09:30:00|8525.6|8522.8|8525.5|8522.7|8526.6|8523.8|8525.5|8522.7|15
1642671010000|2022-01-20 09:30:10|8525.6|8522.8|8525.6|8522.8|8526.1|8523.3|8524.6|8521.8|9
1642671020000|2022-01-20 09:30:20|8526.1|8523.3|8526.1|8523.3|8526.6|8523.8|8525.6|8522.8|6
1642671030000|2022-01-20 09:30:30|8526.5|8523.7|8525.6|8522.8|8526.6|8523.8|8525.6|8522.8|5
1642671040000|2022-01-20 09:30:40|8526.1|8523.3|8529.5|8526.7|8529.6|8526.8|8526.1|8523.3|25
1642671050000|2022-01-20 09:30:50|8529.6|8526.8|8525.6|8522.8|8529.6|8526.8|8525.6|8522.8|29
1642671060000|2022-01-20 09:31:00|8526.1|8523.3|8523.6|8520.8|8526.6|8523.8|8523.6|8520.8|11
1642671070000|2022-01-20 09:31:10|8524.1|8521.3|8522.6|8519.8|8525.1|8522.3|8522.1|8519.3|26
1642671080000|2022-01-20 09:31:20|8522.5|8519.7|8522.5|8519.7|8523.6|8520.8|8522.5|8519.7|9
1642671090000|2022-01-20 09:31:30|8522.6|8519.8|8517.5|8514.7|8523.5|8520.7|8515.6|8512.8|161
1642671100000|2022-01-20 09:31:40|8518.5|8515.7|8516.5|8513.7|8518.5|8515.7|8516.5|8513.7|54
1642671110000|2022-01-20 09:31:50|8515.6|8512.8|8515.5|8512.7|8515.6|8512.8|8514.5|8511.7|40
1642671120000|2022-01-20 09:32:00|8516|8513.2|8517.5|8514.7|8517.5|8514.7|8514.5|8511.7|57
1642671130000|2022-01-20 09:32:10|8517.6|8514.8|8517.5|8514.7|8517.6|8514.8|8516.5|8513.7|10
1642671140000|2022-01-20 09:32:20|8518|8515.2|8518|8515.2|8518|8515.2|8517.5|8514.7|4
1642671150000|2022-01-20 09:32:30|8517.6|8514.8|8518.6|8515.8|8519.5|8516.7|8517.6|8514.8|18
1642671160000|2022-01-20 09:32:40|8518.5|8515.7|8521.5|8518.7|8523|8520.2|8518.5|8515.7|74
1642671170000|2022-01-20 09:32:50|8522.6|8519.8|8523|8520.2|8523|8520.2|8522.5|8519.7|17
1642671180000|2022-01-20 09:33:00|8523.5|8520.7|8522.5|8519.7|8524.5|8521.7|8522.5|8519.7|24
1642671190000|2022-01-20 09:33:10|8522|8519.2|8518.6|8515.8|8522|8519.2|8518|8515.2|38
1642671200000|2022-01-20 09:33:20|8518.1|8515.3|8516|8513.2|8518.1|8515.3|8515.6|8512.8|14
1642671210000|2022-01-20 09:33:30|8516.6|8513.8|8518.6|8515.8|8518.6|8515.8|8516.5|8513.7|12
1642671220000|2022-01-20 09:33:40|8518.5|8515.7|8519.5|8516.7|8519.6|8516.8|8517.6|8514.8|4
1642671230000|2022-01-20 09:33:50|8519.6|8516.8|8520.6|8517.8|8520.6|8517.8|8519.1|8516.3|13
1642671240000|2022-01-20 09:34:00|8520.1|8517.3|8523.5|8520.7|8524|8521.2|8519.6|8516.8|57
1642671250000|2022-01-20 09:34:10|8524|8521.2|8523.5|8520.7|8524.5|8521.7|8523.5|8520.7|13
1642671260000|2022-01-20 09:34:20|8524|8521.2|8526.5|8523.7|8526.5|8523.7|8523.5|8520.7|15
1642671270000|2022-01-20 09:34:30|8527.5|8524.7|8527.5|8524.7|8528.5|8525.7|8527.5|8524.7|10
1642671280000|2022-01-20 09:34:40|8528.5|8525.7|8529.5|8526.7|8530.5|8527.7|8527.5|8524.7|24
1642671290000|2022-01-20 09:34:50|8530.5|8527.7|8535.5|8532.7|8535.5|8532.7|8530.5|8527.7|43
1642671300000|2022-01-20 09:35:00|8536.5|8533.7|8537.5|8534.7|8537.5|8534.7|8535.5|8532.7|70
1642671310000|2022-01-20 09:35:10|8538.5|8535.7|8538.5|8535.7|8538.5|8535.7|8536.5|8533.7|57
1642671320000|2022-01-20 09:35:20|8538|8535.2|8536.5|8533.7|8538|8535.2|8536.5|8533.7|28
1642671330000|2022-01-20 09:35:30|8537.5|8534.7|8537.5|8534.7|8537.5|8534.7|8536.5|8533.7|21
1642671340000|2022-01-20 09:35:40|8537|8534.2|8537.5|8534.7|8537.5|8534.7|8536.5|8533.7|25
1642671350000|2022-01-20 09:35:50|8536.5|8533.7|8536.5|8533.7|8536.5|8533.7|8535.5|8532.7|42
1642671360000|2022-01-20 09:36:00|8537|8534.2|8536.5|8533.7|8537.5|8534.7|8536.5|8533.7|3
1642671370000|2022-01-20 09:36:10|8535.5|8532.7|8536|8533.2|8536.5|8533.7|8535.5|8532.7|17
1642671380000|2022-01-20 09:36:20|8536.5|8533.7|8536.5|8533.7|8537.5|8534.7|8536|8533.2|13
1642671390000|2022-01-20 09:36:30|8537.5|8534.7|8535|8532.2|8537.5|8534.7|8535|8532.2|11
1642671400000|2022-01-20 09:36:40|8535.5|8532.7|8534.5|8531.7|8535.5|8532.7|8534.5|8531.7|5
1642671410000|2022-01-20 09:36:50|8533.5|8530.7|8533.5|8530.7|8534.5|8531.7|8533.5|8530.7|44
1642671420000|2022-01-20 09:37:00|8532.5|8529.7|8532|8529.2|8532.5|8529.7|8531.5|8528.7|23
1642671430000|2022-01-20 09:37:10|8531.6|8528.8|8531.5|8528.7|8532|8529.2|8530.5|8527.7|28
1642671440000|2022-01-20 09:37:20|||||||||7
1642671450000|2022-01-20 09:37:30|8532|8529.2|8533.5|8530.7|8533.5|8530.7|8532|8529.2|16
1642671460000|2022-01-20 09:37:40|8533|8530.2|8533|8530.2|8533.6|8530.8|8532.5|8529.7|14
1642671470000|2022-01-20 09:37:50|8533.5|8530.7|8533.5|8530.7|8533.5|8530.7|8532.5|8529.7|0
1642671480000|2022-01-20 09:38:00|8534.5|8531.7|8532.6|8529.8|8534.5|8531.7|8532|8529.2|5
1642671490000|2022-01-20 09:38:10|8532.5|8529.7|8532.5|8529.7|8533.5|8530.7|8532.5|8529.7|5
1642671500000|2022-01-20 09:38:20|8531.6|8528.8|8531.5|8528.7|8531.6|8528.8|8531.5|8528.7|6
1642671510000|2022-01-20 09:38:30|8530.6|8527.8|8530.6|8527.8|8532|8529.2|8530.5|8527.7|10
1642671520000|2022-01-20 09:38:40|8531|8528.2|8530.5|8527.7|8531.5|8528.7|8530.5|8527.7|1
1642671530000|2022-01-20 09:38:50|8530.6|8527.8|8530.6|8527.8|8531.5|8528.7|8530.5|8527.7|4
1642671540000|2022-01-20 09:39:00|8530.5|8527.7|8533|8530.2|8533|8530.2|8530|8527.2|16
1642671550000|2022-01-20 09:39:10|8533.5|8530.7|8534.5|8531.7|8535|8532.2|8533.5|8530.7|9
1642671560000|2022-01-20 09:39:20|8534.6|8531.8|8532.6|8529.8|8534.6|8531.8|8532.6|8529.8|9
1642671570000|2022-01-20 09:39:30|8532.5|8529.7|8532|8529.2|8532.6|8529.8|8531.5|8528.7|5
1642671580000|2022-01-20 09:39:40|8531.6|8528.8|8530.6|8527.8|8532.5|8529.7|8530|8527.2|10
1642671590000|2022-01-20 09:39:50|8530.1|8527.3|8527.6|8524.8|8530.6|8527.8|8527.6|8524.8|11
1642671600000|2022-01-20 09:40:00|8526.6|8523.8|8531.6|8528.8|8531.6|8528.8|8526.6|8523.8|40
1642671610000|2022-01-20 09:40:10|8531.5|8528.7|8527.6|8524.8|8531.6|8528.8|8527.6|8524.8|84
1642671620000|2022-01-20 09:40:20|8526.6|8523.8|8528.5|8525.7|8528.5|8525.7|8526.6|8523.8|25
1642671630000|2022-01-20 09:40:30|8527.5|8524.7|8529.5|8526.7|8529.5|8526.7|8527.5|8524.7|22
1642671640000|2022-01-20 09:40:40|8528.6|8525.8|8528.5|8525.7|8529|8526.2|8528.5|8525.7|7
1642671650000|2022-01-20 09:40:50|8527.5|8524.7|8527.5|8524.7|8528|8525.2|8526.5|8523.7|8
1642671660000|2022-01-20 09:41:00|8528.5|8525.7|8527.5|8524.7|8528.5|8525.7|8527.5|8524.7|16
1642671670000|2022-01-20 09:41:10|8528.5|8525.7|8528.5|8525.7|8528.5|8525.7|8527.5|8524.7|2
1642671680000|2022-01-20 09:41:20|8527.5|8524.7|8527.5|8524.7|8527.5|8524.7|8527.5|8524.7|6
1642671690000|2022-01-20 09:41:30|8528.5|8525.7|8527|8524.2|8528.5|8525.7|8526.5|8523.7|6
1642671700000|2022-01-20 09:41:40|8526.5|8523.7|8526.5|8523.7|8527|8524.2|8526.5|8523.7|1
1642671710000|2022-01-20 09:41:50|8527.5|8524.7|8528.5|8525.7|8529.5|8526.7|8526.5|8523.7|17
1642671720000|2022-01-20 09:42:00|8529|8526.2|8529.5|8526.7|8530.5|8527.7|8528.5|8525.7|28
1642671730000|2022-01-20 09:42:10|8530.5|8527.7|8530.5|8527.7|8530.5|8527.7|8528.5|8525.7|33
1642671740000|2022-01-20 09:42:20|8531.5|8528.7|8532.5|8529.7|8532.5|8529.7|8531.5|8528.7|17
1642671750000|2022-01-20 09:42:30|8533.5|8530.7|8535|8532.2|8535.5|8532.7|8532.5|8529.7|40
1642671760000|2022-01-20 09:42:40|8535.5|8532.7|8534.5|8531.7|8535.5|8532.7|8534.5|8531.7|12
1642671770000|2022-01-20 09:42:50|8535|8532.2|8536.5|8533.7|8537.5|8534.7|8534.5|8531.7|20
1642671780000|2022-01-20 09:43:00|8537|8534.2|8536.5|8533.7|8537.5|8534.7|8536.5|8533.7|20
1642671790000|2022-01-20 09:43:10|8537.4|8534.6|8539.5|8536.7|8540|8537.2|8537.4|8534.6|32
1642671800000|2022-01-20 09:43:20|8538.5|8535.7|8538.5|8535.7|8539.9|8537.1|8537.5|8534.7|72
1642671810000|2022-01-20 09:43:30|8537.5|8534.7|8537|8534.2|8538.5|8535.7|8536.5|8533.7|34
1642671820000|2022-01-20 09:43:40|8536.5|8533.7|8537.5|8534.7|8538|8535.2|8536.5|8533.7|6
1642671830000|2022-01-20 09:43:50|8538.5|8535.7|8537.5|8534.7|8538.5|8535.7|8537|8534.2|25
1642671840000|2022-01-20 09:44:00|8536.5|8533.7|8536|8533.2|8537.5|8534.7|8535.5|8532.7|15
1642671850000|2022-01-20 09:44:10|8535.5|8532.7|8537.5|8534.7|8537.5|8534.7|8535.5|8532.7|8
1642671860000|2022-01-20 09:44:20|8537|8534.2|8536.5|8533.7|8537|8534.2|8536.5|8533.7|13
1642671870000|2022-01-20 09:44:30|8535.5|8532.7|8535.5|8532.7|8536.5|8533.7|8534.5|8531.7|25
1642671890000|2022-01-20 09:44:50|8534.5|8531.7|8533|8530.2|8535|8532.2|8532.5|8529.7|21
1642671900000|2022-01-20 09:45:00|8533.5|8530.7|8532|8529.2|8534.5|8531.7|8531.5|8528.7|13
1642671910000|2022-01-20 09:45:10|8532.5|8529.7|8531.5|8528.7|8532.5|8529.7|8530|8527.2|29
1642671920000|2022-01-20 09:45:20|8531|8528.2|8532.5|8529.7|8533.5|8530.7|8530.5|8527.7|14
1642671930000|2022-01-20 09:45:30|8533|8530.2|8530.5|8527.7|8533|8530.2|8529|8526.2|24
1642671940000|2022-01-20 09:45:40|8529.5|8526.7|8529.5|8526.7|8529.5|8526.7|8528.5|8525.7|12
1642671950000|2022-01-20 09:45:50|8530.5|8527.7|8529.5|8526.7|8530.5|8527.7|8529.5|8526.7|7
1642671960000|2022-01-20 09:46:00|8530|8527.2|8530|8527.2|8530.5|8527.7|8529.5|8526.7|8
1642671970000|2022-01-20 09:46:10|8529.5|8526.7|8530|8527.2|8530.5|8527.7|8529.5|8526.7|2
1642671980000|2022-01-20 09:46:20|8529.5|8526.7|8529.5|8526.7|8530.5|8527.7|8529.5|8526.7|9
1642671990000|2022-01-20 09:46:30|8530|8527.2|8530.5|8527.7|8530.5|8527.7|8529.5|8526.7|3
1642672000000|2022-01-20 09:46:40|8531.4|8528.6|8530.5|8527.7|8531.4|8528.6|8530.5|8527.7|7
1642672010000|2022-01-20 09:46:50|8530|8527.2|8530|8527.2|8530.5|8527.7|8529.5|8526.7|1
1642672020000|2022-01-20 09:47:00|8530.5|8527.7|8531.5|8528.7|8532.5|8529.7|8529.5|8526.7|60
1642672030000|2022-01-20 09:47:10|8531|8528.2|8531|8528.2|8531.5|8528.7|8531|8528.2|4
1642672040000|2022-01-20 09:47:20|8530.5|8527.7|8530.5|8527.7|8531|8528.2|8530.5|8527.7|8
1642672050000|2022-01-20 09:47:30|8529.5|8526.7|8530.5|8527.7|8530.5|8527.7|8529.5|8526.7|8
1642672060000|2022-01-20 09:47:40|8530|8527.2|8530.5|8527.7|8531.5|8528.7|8530|8527.2|8
1642672070000|2022-01-20 09:47:50|8531.4|8528.6|8530.5|8527.7|8531.5|8528.7|8529.5|8526.7|8
1642672080000|2022-01-20 09:48:00|8531.5|8528.7|8530.5|8527.7|8531.5|8528.7|8530.5|8527.7|3
1642672090000|2022-01-20 09:48:10|8531.5|8528.7|8531.5|8528.7|8531.5|8528.7|8530.5|8527.7|6
1642672100000|2022-01-20 09:48:20|8530.5|8527.7|8529.5|8526.7|8530.5|8527.7|8529|8526.2|14
1642672110000|2022-01-20 09:48:30|8530|8527.2|8531.5|8528.7|8531.5|8528.7|8529.5|8526.7|11
1642672120000|2022-01-20 09:48:40|8530.6|8527.8|8531.5|8528.7|8531.5|8528.7|8530.5|8527.7|2
1642672130000|2022-01-20 09:48:50|||||||||1
1642672140000|2022-01-20 09:49:00|||||||||10
1642672150000|2022-01-20 09:49:10|8531|8528.2|8526.5|8523.7|8531|8528.2|8526.5|8523.7|26
1642672160000|2022-01-20 09:49:20|8525.5|8522.7|8526.5|8523.7|8526.5|8523.7|8522|8519.2|99
1642672170000|2022-01-20 09:49:30|8525.5|8522.7|8527|8524.2|8527.5|8524.7|8525.5|8522.7|9
1642672180000|2022-01-20 09:49:40|8527.5|8524.7|8527.5|8524.7|8527.5|8524.7|8527|8524.2|5
1642672190000|2022-01-20 09:49:50|8528.5|8525.7|8529.5|8526.7|8529.5|8526.7|8528.5|8525.7|27
1642672200000|2022-01-20 09:50:00|8529|8526.2|8528.5|8525.7|8529.5|8526.7|8527.5|8524.7|31
1642672210000|2022-01-20 09:50:10|8529|8526.2|8525.5|8522.7|8529.5|8526.7|8525.5|8522.7|16
1642672220000|2022-01-20 09:50:20|8526.5|8523.7|8526.5|8523.7|8526.5|8523.7|8525.5|8522.7|1
1642672230000|2022-01-20 09:50:30|8527|8524.2|8528.5|8525.7|8528.5|8525.7|8527|8524.2|10
1642672240000|2022-01-20 09:50:40|8529|8526.2|8529.5|8526.7|8529.5|8526.7|8528.5|8525.7|19
1642672250000|2022-01-20 09:50:50|8528.5|8525.7|8529.5|8526.7|8529.5|8526.7|8528.5|8525.7|4
1642672260000|2022-01-20 09:51:00|8528.5|8525.7|8529|8526.2|8529.5|8526.7|8528.5|8525.7|9
1642672270000|2022-01-20 09:51:10|8528.5|8525.7|8533.5|8530.7|8534|8531.2|8528.5|8525.7|188
1642672280000|2022-01-20 09:51:20|8532.5|8529.7|8533.5|8530.7|8533.5|8530.7|8532.5|8529.7|11
1642672290000|2022-01-20 09:51:30|8534.5|8531.7|8534.9|8532.1|8535.5|8532.7|8534.5|8531.7|14
1642672300000|2022-01-20 09:51:40|8535.5|8532.7|8533.5|8530.7|8535.5|8532.7|8533.5|8530.7|19
1642672310000|2022-01-20 09:51:50|8534|8531.2|8535|8532.2|8535.5|8532.7|8533.5|8530.7|15
1642672320000|2022-01-20 09:52:00|8534.5|8531.7|8534.5|8531.7|8535.5|8532.7|8533.5|8530.7|7
1642672330000|2022-01-20 09:52:10|8533.5|8530.7|8532.5|8529.7|8534.5|8531.7|8532.5|8529.7|16
1642672340000|2022-01-20 09:52:20|8533.5|8530.7|8533.5|8530.7|8533.5|8530.7|8533.5|8530.7|9
1642672350000|2022-01-20 09:52:30|8533|8530.2|8533.5|8530.7|8534.5|8531.7|8533|8530.2|2
1642672360000|2022-01-20 09:52:40|8532.6|8529.8|8534.5|8531.7|8534.5|8531.7|8532.5|8529.7|5
1642672370000|2022-01-20 09:52:50|8535|8532.2|8535.5|8532.7|8535.5|8532.7|8534.5|8531.7|7
1642672380000|2022-01-20 09:53:00|8535|8532.2|8537.5|8534.7|8538.5|8535.7|8535|8532.2|31
1642672390000|2022-01-20 09:53:10|8537|8534.2|8539.5|8536.7|8539.5|8536.7|8537|8534.2|40
1642672400000|2022-01-20 09:53:20|8539|8536.2|8539.5|8536.7|8540|8537.2|8539|8536.2|16
1642672410000|2022-01-20 09:53:30|8540.5|8537.7|8540.5|8537.7|8540.5|8537.7|8539.5|8536.7|45
1642672420000|2022-01-20 09:53:40|8538.6|8535.8|8539.5|8536.7|8539.5|8536.7|8538.5|8535.7|25
1642672430000|2022-01-20 09:53:50|8540|8537.2|8539.5|8536.7|8540|8537.2|8538.5|8535.7|21
1642672440000|2022-01-20 09:54:00|8540.5|8537.7|8539.5|8536.7|8540.5|8537.7|8538.5|8535.7|43
1642672450000|2022-01-20 09:54:10|8540.5|8537.7|8536.5|8533.7|8540.5|8537.7|8535.5|8532.7|70
1642672460000|2022-01-20 09:54:20|8537|8534.2|8537.5|8534.7|8537.5|8534.7|8535.5|8532.7|9
1642672470000|2022-01-20 09:54:30|8536.5|8533.7|8537.5|8534.7|8537.5|8534.7|8536.5|8533.7|7
1642672480000|2022-01-20 09:54:40|8538|8535.2|8537.5|8534.7|8538.5|8535.7|8537.5|8534.7|12
1642672490000|2022-01-20 09:54:50|8538.5|8535.7|8536.5|8533.7|8538.5|8535.7|8536.5|8533.7|9
1642672500000|2022-01-20 09:55:00|8537.5|8534.7|8539.5|8536.7|8540|8537.2|8536.5|8533.7|46
1642672510000|2022-01-20 09:55:10|8539|8536.2|8539.5|8536.7|8539.5|8536.7|8538.5|8535.7|24
1642672520000|2022-01-20 09:55:20|8538.5|8535.7|8539|8536.2|8539|8536.2|8536.5|8533.7|24
1642672530000|2022-01-20 09:55:30|8538.5|8535.7|8538.5|8535.7|8539.5|8536.7|8538.5|8535.7|7
1642672540000|2022-01-20 09:55:40|||||||||6
1642672550000|2022-01-20 09:55:50|8537.6|8534.8|8538|8535.2|8538.5|8535.7|8537.5|8534.7|19
1642672560000|2022-01-20 09:56:00|8537.5|8534.7|8538|8535.2|8538.5|8535.7|8537.5|8534.7|14
1642672570000|2022-01-20 09:56:10|8538.5|8535.7|8535.5|8532.7|8538.5|8535.7|8535.5|8532.7|16
1642672580000|2022-01-20 09:56:20|8536.5|8533.7|8537|8534.2|8537.5|8534.7|8536|8533.2|9
1642672590000|2022-01-20 09:56:30|8536.5|8533.7|8536.5|8533.7|8537.5|8534.7|8536.5|8533.7|13
1642672600000|2022-01-20 09:56:40|8537|8534.2|8538|8535.2|8538.5|8535.7|8536.5|8533.7|9
1642672610000|2022-01-20 09:56:50|8537.5|8534.7|8541.5|8538.7|8542.5|8539.7|8536.5|8533.7|63
1642672620000|2022-01-20 09:57:00|8542.5|8539.7|8542.5|8539.7|8543.5|8540.7|8540.5|8537.7|99
1642672630000|2022-01-20 09:57:10|8543|8540.2|8542.5|8539.7|8543.5|8540.7|8542.5|8539.7|31
1642672640000|2022-01-20 09:57:20|8543.5|8540.7|8542.5|8539.7|8543.5|8540.7|8542.5|8539.7|20
1642672650000|2022-01-20 09:57:30|8543|8540.2|8543.5|8540.7|8543.5|8540.7|8542.5|8539.7|7
1642672660000|2022-01-20 09:57:40|8542.5|8539.7|8542.5|8539.7|8542.5|8539.7|8542.5|8539.7|9
1642672670000|2022-01-20 09:57:50|8543.5|8540.7|8542.5|8539.7|8543.5|8540.7|8542.5|8539.7|26
1642672680000|2022-01-20 09:58:00|||||||||3
1642672690000|2022-01-20 09:58:10|8541.5|8538.7|8541.5|8538.7|8541.5|8538.7|8541.5|8538.7|6
1642672700000|2022-01-20 09:58:20|8542|8539.2|8541.5|8538.7|8542|8539.2|8541.5|8538.7|1
1642672710000|2022-01-20 09:58:30|8542.5|8539.7|8542.5|8539.7|8544.4|8541.6|8541.5|8538.7|46
1642672720000|2022-01-20 09:58:40|8543|8540.2|8542.5|8539.7|8543|8540.2|8541.5|8538.7|15
1642672730000|2022-01-20 09:58:50|8543|8540.2|8544.5|8541.7|8544.5|8541.7|8543|8540.2|12
1642672740000|2022-01-20 09:59:00|8544|8541.2|8541.5|8538.7|8544.5|8541.7|8541.5|8538.7|61
1642672750000|2022-01-20 09:59:10|8540.5|8537.7|8542.5|8539.7|8543.4|8540.6|8540.5|8537.7|43
1642672760000|2022-01-20 09:59:20|8542|8539.2|8541.5|8538.7|8542.5|8539.7|8541|8538.2|6
1642672770000|2022-01-20 09:59:30|8541|8538.2|8540.5|8537.7|8541.5|8538.7|8540.5|8537.7|4
1642672780000|2022-01-20 09:59:40|8540|8537.2|8540|8537.2|8541.5|8538.7|8539.5|8536.7|28
1642672790000|2022-01-20 09:59:50|8539.5|8536.7|8540.5|8537.7|8540.5|8537.7|8539.5|8536.7|7
1642672800000|2022-01-20 10:00:00|8540|8537.2|8542.5|8539.7|8543.5|8540.7|8539.5|8536.7|68
1642672810000|2022-01-20 10:00:10|8543|8540.2|8547.5|8544.7|8548.5|8545.7|8543|8540.2|100
1642672820000|2022-01-20 10:00:20|8548.4|8545.6|8553.9|8551.1|8554.4|8551.6|8548|8545.2|142
1642672830000|2022-01-20 10:00:30|8553.5|8550.7|8553.4|8550.6|8553.9|8551.1|8552.4|8549.6|61
1642672840000|2022-01-20 10:00:40|8553.5|8550.7|8552.4|8549.6|8554.4|8551.6|8551.4|8548.6|73
1642672850000|2022-01-20 10:00:50|8551.5|8548.7|8552.4|8549.6|8552.5|8549.7|8551.4|8548.6|31
1642672860000|2022-01-20 10:01:00|8552.5|8549.7|8552.5|8549.7|8554.4|8551.6|8551.5|8548.7|54
1642672870000|2022-01-20 10:01:10|8552.9|8550.1|8553.5|8550.7|8553.9|8551.1|8552.5|8549.7|23
1642672880000|2022-01-20 10:01:20|8553.4|8550.6|8552.9|8550.1|8554.4|8551.6|8552.4|8549.6|16
1642672890000|2022-01-20 10:01:30|8553|8550.2|8549.4|8546.6|8553.4|8550.6|8549|8546.2|50
1642672900000|2022-01-20 10:01:40|8550|8547.2|8550.4|8547.6|8550.5|8547.7|8549.5|8546.7|9
1642672910000|2022-01-20 10:01:50|8549.5|8546.7|8549.4|8546.6|8550|8547.2|8549|8546.2|17
1642672920000|2022-01-20 10:02:00|8549.5|8546.7|8547.4|8544.6|8550|8547.2|8546.5|8543.7|23
1642672930000|2022-01-20 10:02:10|8547.5|8544.7|8549.4|8546.6|8549.4|8546.6|8547.5|8544.7|16
1642672940000|2022-01-20 10:02:20|8549|8546.2|8548.5|8545.7|8549.5|8546.7|8548.5|8545.7|3
1642672950000|2022-01-20 10:02:30|8549|8546.2|8547.5|8544.7|8549.4|8546.6|8547.4|8544.6|8
1642672960000|2022-01-20 10:02:40|8548|8545.2|8547.5|8544.7|8548|8545.2|8547.4|8544.6|2
1642672970000|2022-01-20 10:02:50|8547.9|8545.1|8546.5|8543.7|8547.9|8545.1|8545.5|8542.7|12
1642672980000|2022-01-20 10:03:00|8547|8544.2|8544.5|8541.7|8547.4|8544.6|8544.4|8541.6|31
1642672990000|2022-01-20 10:03:10|8544.4|8541.6|8544.4|8541.6|8544.5|8541.7|8543.5|8540.7|6
1642673000000|2022-01-20 10:03:20|8544|8541.2|8545.5|8542.7|8545.5|8542.7|8543.5|8540.7|9
1642673010000|2022-01-20 10:03:30|8546|8543.2|8549|8546.2|8549.5|8546.7|8545.5|8542.7|45
1642673020000|2022-01-20 10:03:40|8549.4|8546.6|8548.5|8545.7|8549.4|8546.6|8548.4|8545.6|14
1642673030000|2022-01-20 10:03:50|8548.9|8546.1|8548|8545.2|8549|8546.2|8547.4|8544.6|21
1642673040000|2022-01-20 10:04:00|8548.4|8545.6|8546.5|8543.7|8548.4|8545.6|8546.5|8543.7|19
1642673050000|2022-01-20 10:04:10|8547.4|8544.6|8548.5|8545.7|8548.5|8545.7|8547|8544.2|38
1642673060000|2022-01-20 10:04:20|8548.4|8545.6|8551.4|8548.6|8552.4|8549.6|8548.4|8545.6|46
1642673070000|2022-01-20 10:04:30|8551.5|8548.7|8551.5|8548.7|8552.5|8549.7|8551.4|8548.6|12
1642673080000|2022-01-20 10:04:40|8552.4|8549.6|8552.4|8549.6|8552.4|8549.6|8551.5|8548.7|12
1642673090000|2022-01-20 10:04:50|8552|8549.2|8551.4|8548.6|8552.4|8549.6|8551.4|8548.6|11
1642673100000|2022-01-20 10:05:00|8551|8548.2|8550.4|8547.6|8552.4|8549.6|8550.4|8547.6|14
1642673110000|2022-01-20 10:05:10|8551.4|8548.6|8553|8550.2|8553.5|8550.7|8550.5|8547.7|39
1642673120000|2022-01-20 10:05:20|8554.4|8551.6|8552.5|8549.7|8554.4|8551.6|8551.4|8548.6|73
1642673130000|2022-01-20 10:05:30|8552.4|8549.6|8555.4|8552.6|8556.4|8553.6|8552.4|8549.6|51
1642673140000|2022-01-20 10:05:40|8555.9|8553.1|8558.4|8555.6|8558.4|8555.6|8555.4|8552.6|40
1642673150000|2022-01-20 10:05:50|8558.5|8555.7|8561.4|8558.6|8563.4|8560.6|8558.5|8555.7|207
1642673160000|2022-01-20 10:06:00|8561|8558.2|8560.4|8557.6|8562.4|8559.6|8560.4|8557.6|70
1642673170000|2022-01-20 10:06:10|8560.9|8558.1|8560.4|8557.6|8562.4|8559.6|8560.4|8557.6|43
1642673180000|2022-01-20 10:06:20|8559.9|8557.1|8559.4|8556.6|8560.4|8557.6|8557.4|8554.6|57
1642673190000|2022-01-20 10:06:30|8559.9|8557.1|8559.4|8556.6|8560.4|8557.6|8558.4|8555.6|43
1642673200000|2022-01-20 10:06:40|8559.9|8557.1|8561.4|8558.6|8561.4|8558.6|8559.4|8556.6|25
1642673210000|2022-01-20 10:06:50|8561.9|8559.1|8562.4|8559.6|8562.4|8559.6|8560.4|8557.6|36
1642673220000|2022-01-20 10:07:00|8563.4|8560.6|8563.4|8560.6|8565.9|8563.1|8563.4|8560.6|68
1642673230000|2022-01-20 10:07:10|8564.4|8561.6|8563.4|8560.6|8564.4|8561.6|8562.5|8559.7|17
1642673240000|2022-01-20 10:07:20|8562.9|8560.1|8568.4|8565.6|8568.9|8566.1|8562.9|8560.1|57
1642673250000|2022-01-20 10:07:30|8568.9|8566.1|8569.9|8567.1|8570.4|8567.6|8568.4|8565.6|32
1642673260000|2022-01-20 10:07:40|8569.4|8566.6|8567.4|8564.6|8569.9|8567.1|8566.4|8563.6|39
1642673270000|2022-01-20 10:07:50|8566.9|8564.1|8565.4|8562.6|8567.4|8564.6|8564.4|8561.6|58
1642673280000|2022-01-20 10:08:00|8565.9|8563.1|8565.4|8562.6|8566.4|8563.6|8564.4|8561.6|21
1642673290000|2022-01-20 10:08:10|8566.4|8563.6|8566.4|8563.6|8567.9|8565.1|8566.4|8563.6|39
1642673300000|2022-01-20 10:08:20|8565.5|8562.7|8565.4|8562.6|8566.4|8563.6|8564.4|8561.6|63
1642673310000|2022-01-20 10:08:30|8564.9|8562.1|8565.4|8562.6|8565.4|8562.6|8564.9|8562.1|7
1642673320000|2022-01-20 10:08:40|8564.4|8561.6|8563.9|8561.1|8565.4|8562.6|8563.4|8560.6|62
1642673330000|2022-01-20 10:08:50|8564.4|8561.6|8564.4|8561.6|8564.4|8561.6|8564.4|8561.6|0
1642673340000|2022-01-20 10:09:00|8564.9|8562.1|8565.4|8562.6|8566.4|8563.6|8564.4|8561.6|38
1642673350000|2022-01-20 10:09:10|8566.4|8563.6|8565.4|8562.6|8567.4|8564.6|8565.4|8562.6|27
1642673360000|2022-01-20 10:09:20|8564.4|8561.6|8563.4|8560.6|8564.4|8561.6|8562|8559.2|41
1642673370000|2022-01-20 10:09:30|8562.9|8560.1|8562.9|8560.1|8562.9|8560.1|8561.4|8558.6|32
1642673380000|2022-01-20 10:09:40|8562.4|8559.6|8561.9|8559.1|8563.4|8560.6|8560.4|8557.6|50
1642673390000|2022-01-20 10:09:50|8561.4|8558.6|8562.4|8559.6|8562.9|8560.1|8561.4|8558.6|23
1642673400000|2022-01-20 10:10:00|8561.9|8559.1|8563.4|8560.6|8563.4|8560.6|8560.9|8558.1|29
1642673410000|2022-01-20 10:10:10|8562.9|8560.1|8562.9|8560.1|8563.4|8560.6|8562.4|8559.6|9
1642673420000|2022-01-20 10:10:20|8563.4|8560.6|8561.4|8558.6|8563.4|8560.6|8559.4|8556.6|195
1642673430000|2022-01-20 10:10:30|8561.9|8559.1|8560.5|8557.7|8562.5|8559.7|8560.4|8557.6|44
1642673440000|2022-01-20 10:10:40|8560.9|8558.1|8560.5|8557.7|8561.4|8558.6|8560.4|8557.6|22
1642673450000|2022-01-20 10:10:50|8560.4|8557.6|8561.4|8558.6|8561.5|8558.7|8560.4|8557.6|13
1642673460000|2022-01-20 10:11:00|8561.5|8558.7|8563.4|8560.6|8563.5|8560.7|8561.4|8558.6|18
1642673470000|2022-01-20 10:11:10|8562.5|8559.7|8562.5|8559.7|8563.4|8560.6|8562.4|8559.6|6
1642673480000|2022-01-20 10:11:20|8563.4|8560.6|8563.5|8560.7|8564.4|8561.6|8562.9|8560.1|12
1642673490000|2022-01-20 10:11:30|8563.4|8560.6|8563.4|8560.6|8563.5|8560.7|8562.9|8560.1|9
1642673500000|2022-01-20 10:11:40|8563.5|8560.7|8563.5|8560.7|8564.4|8561.6|8562.5|8559.7|22
1642673510000|2022-01-20 10:11:50|8563.4|8560.6|8563.4|8560.6|8563.5|8560.7|8563.4|8560.6|1
1642673520000|2022-01-20 10:12:00|8562|8559.2|8562.4|8559.6|8563.4|8560.6|8561.4|8558.6|42
1642673530000|2022-01-20 10:12:10|8562.5|8559.7|8562.4|8559.6|8562.9|8560.1|8562.4|8559.6|3
1642673540000|2022-01-20 10:12:20|8562.5|8559.7|8564.4|8561.6|8564.4|8561.6|8562.5|8559.7|15
1642673550000|2022-01-20 10:12:30|8563.5|8560.7|8563.4|8560.6|8564.4|8561.6|8563.4|8560.6|5
1642673560000|2022-01-20 10:12:40|8563.9|8561.1|8562.4|8559.6|8564.4|8561.6|8561.9|8559.1|21
1642673570000|2022-01-20 10:12:50|||||||||5
1642673580000|2022-01-20 10:13:00|8561.4|8558.6|8560.5|8557.7|8561.4|8558.6|8558.4|8555.6|82
1642673590000|2022-01-20 10:13:10|8560.4|8557.6|8560.4|8557.6|8560.5|8557.7|8559.4|8556.6|19
1642673600000|2022-01-20 10:13:20|8560.9|8558.1|8560.4|8557.6|8560.9|8558.1|8560.4|8557.6|8
1642673610000|2022-01-20 10:13:30|8559.5|8556.7|8560.4|8557.6|8560.4|8557.6|8558.9|8556.1|25
1642673620000|2022-01-20 10:13:40|8560.5|8557.7|8560.4|8557.6|8560.5|8557.7|8560.4|8557.6|3
1642673630000|2022-01-20 10:13:50|8560.5|8557.7|8560.9|8558.1|8560.9|8558.1|8560.4|8557.6|6
1642673640000|2022-01-20 10:14:00|8560.5|8557.7|8562.4|8559.6|8562.9|8560.1|8560.4|8557.6|20
1642673650000|2022-01-20 10:14:10|8563.4|8560.6|8561.4|8558.6|8563.4|8560.6|8560.4|8557.6|15
1642673660000|2022-01-20 10:14:20|8561.9|8559.1|8563.4|8560.6|8564.4|8561.6|8561.9|8559.1|22
1642673680000|2022-01-20 10:14:40|8562.5|8559.7|8561.4|8558.6|8562.5|8559.7|8560.9|8558.1|17
1642673690000|2022-01-20 10:14:50|8560.4|8557.6|8559.9|8557.1|8560.4|8557.6|8559.4|8556.6|9
1642673700000|2022-01-20 10:15:00|8559.4|8556.6|8560.4|8557.6|8560.4|8557.6|8559.4|8556.6|27
1642673710000|2022-01-20 10:15:10|||||||||5
1642673720000|2022-01-20 10:15:20|8559.5|8556.7|8559.4|8556.6|8559.5|8556.7|8559.4|8556.6|1
1642673730000|2022-01-20 10:15:30|||||||||4
1642673740000|2022-01-20 10:15:40|8559.9|8557.1|8560.4|8557.6|8560.4|8557.6|8559.4|8556.6|7
1642673750000|2022-01-20 10:15:50|8559.5|8556.7|8560.9|8558.1|8560.9|8558.1|8559.4|8556.6|35
1642673760000|2022-01-20 10:16:00|8561.4|8558.6|8563.4|8560.6|8564.4|8561.6|8561.4|8558.6|17
1642673770000|2022-01-20 10:16:10|8561.5|8558.7|8561.4|8558.6|8561.9|8559.1|8560.9|8558.1|9
1642673780000|2022-01-20 10:16:20|8562.4|8559.6|8562.4|8559.6|8562.5|8559.7|8562.4|8559.6|6
1642673790000|2022-01-20 10:16:30|8561.4|8558.6|8563.4|8560.6|8563.4|8560.6|8561.4|8558.6|11
1642673800000|2022-01-20 10:16:40|8562.9|8560.1|8559.4|8556.6|8562.9|8560.1|8559.4|8556.6|38
1642673810000|2022-01-20 10:16:50|8559.5|8556.7|8560.4|8557.6|8560.4|8557.6|8559.5|8556.7|3
1642673820000|2022-01-20 10:17:00|8561.4|8558.6|8565.4|8562.6|8565.4|8562.6|8561.4|8558.6|47
1642673830000|2022-01-20 10:17:10|8564.5|8561.7|8565.4|8562.6|8565.4|8562.6|8564.4|8561.6|11
1642673840000|2022-01-20 10:17:20|8566.4|8563.6|8565.9|8563.1|8566.4|8563.6|8565.4|8562.6|31
1642673850000|2022-01-20 10:17:30|8565.4|8562.6|8563.9|8561.1|8565.4|8562.6|8563.4|8560.6|28
1642673860000|2022-01-20 10:17:40|8563.4|8560.6|8564.4|8561.6|8564.4|8561.6|8563.4|8560.6|2
1642673870000|2022-01-20 10:17:50|8565.4|8562.6|8563.4|8560.6|8565.4|8562.6|8562.9|8560.1|36
1642673880000|2022-01-20 10:18:00|8563.9|8561.1|8562.4|8559.6|8564.4|8561.6|8561.5|8558.7|36
1642673890000|2022-01-20 10:18:10|8563.4|8560.6|8563.4|8560.6|8563.4|8560.6|8561.4|8558.6|14
1642673900000|2022-01-20 10:18:20|8562.9|8560.1|8561.9|8559.1|8563.4|8560.6|8561.4|8558.6|25
1642673910000|2022-01-20 10:18:30|8562.4|8559.6|8562.4|8559.6|8562.4|8559.6|8561.4|8558.6|14
1642673920000|2022-01-20 10:18:40|8561.9|8559.1|8562.4|8559.6|8562.4|8559.6|8561.4|8558.6|13
1642673930000|2022-01-20 10:18:50|8561.9|8559.1|8561.4|8558.6|8561.9|8559.1|8560.4|8557.6|24
1642673940000|2022-01-20 10:19:00|8560.9|8558.1|8561.9|8559.1|8562.4|8559.6|8560.9|8558.1|17
1642673950000|2022-01-20 10:19:10|8562.4|8559.6|8564.9|8562.1|8565.4|8562.6|8562.4|8559.6|38
1642673960000|2022-01-20 10:19:20|8564.4|8561.6|8564.9|8562.1|8564.9|8562.1|8564.4|8561.6|6
1642673970000|2022-01-20 10:19:30|8564.4|8561.6|8564.9|8562.1|8565.4|8562.6|8564.4|8561.6|14
1642673980000|2022-01-20 10:19:40|8565.4|8562.6|8564.4|8561.6|8565.4|8562.6|8564.4|8561.6|5
1642673990000|2022-01-20 10:19:50|8564.9|8562.1|8564.9|8562.1|8565.4|8562.6|8564.4|8561.6|4
1642674000000|2022-01-20 10:20:00|8564.4|8561.6|8564.4|8561.6|8565.4|8562.6|8563.4|8560.6|21
1642674010000|2022-01-20 10:20:10|8564.9|8562.1|8564.4|8561.6|8564.9|8562.1|8564.4|8561.6|0
1642674020000|2022-01-20 10:20:20|8565.4|8562.6|8566.4|8563.6|8566.4|8563.6|8564.9|8562.1|32
1642674030000|2022-01-20 10:20:30|8566.9|8564.1|8567.4|8564.6|8567.4|8564.6|8566.4|8563.6|28
1642674040000|2022-01-20 10:20:40|8566.4|8563.6|8566.4|8563.6|8567.4|8564.6|8565.4|8562.6|21
1642674050000|2022-01-20 10:20:50|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|8566.4|8563.6|20
1642674060000|2022-01-20 10:21:00|8566.4|8563.6|8564.4|8561.6|8566.4|8563.6|8564.4|8561.6|21
1642674070000|2022-01-20 10:21:10|8564.9|8562.1|8564.4|8561.6|8564.9|8562.1|8563.4|8560.6|12
1642674080000|2022-01-20 10:21:20|8563.4|8560.6|8561.9|8559.1|8563.9|8561.1|8560.4|8557.6|21
1642674090000|2022-01-20 10:21:30|8561.4|8558.6|8561.4|8558.6|8562.4|8559.6|8560.9|8558.1|3
1642674100000|2022-01-20 10:21:40|8561.9|8559.1|8562.9|8560.1|8563.4|8560.6|8561.4|8558.6|0
1642674110000|2022-01-20 10:21:50|8563.4|8560.6|8564.9|8562.1|8564.9|8562.1|8562.4|8559.6|23
1642674120000|2022-01-20 10:22:00|8564.4|8561.6|8565.9|8563.1|8566.4|8563.6|8564.4|8561.6|9
1642674130000|2022-01-20 10:22:10|8566.4|8563.6|8564.4|8561.6|8566.4|8563.6|8563.4|8560.6|35
1642674140000|2022-01-20 10:22:20|8563.9|8561.1|8564.9|8562.1|8565.4|8562.6|8563.4|8560.6|35
1642674150000|2022-01-20 10:22:30|8565.3|8562.5|8564.4|8561.6|8565.4|8562.6|8563.9|8561.1|1
1642674160000|2022-01-20 10:22:40|8563.9|8561.1|8565.4|8562.6|8565.4|8562.6|8563.9|8561.1|6
1642674170000|2022-01-20 10:22:50|8564.9|8562.1|8565.4|8562.6|8565.4|8562.6|8564.4|8561.6|3
1642674180000|2022-01-20 10:23:00|8564.9|8562.1|8565.4|8562.6|8565.4|8562.6|8564.9|8562.1|5
1642674190000|2022-01-20 10:23:10|8564.9|8562.1|8564.4|8561.6|8564.9|8562.1|8564.4|8561.6|2
1642674200000|2022-01-20 10:23:20|8564.9|8562.1|8565.4|8562.6|8565.4|8562.6|8564.9|8562.1|2
1642674210000|2022-01-20 10:23:30|8566.4|8563.6|8565.4|8562.6|8566.4|8563.6|8565.4|8562.6|63
1642674220000|2022-01-20 10:23:40|8564.9|8562.1|8564.4|8561.6|8565.4|8562.6|8564.4|8561.6|2
1642674230000|2022-01-20 10:23:50|8564.9|8562.1|8564.4|8561.6|8564.9|8562.1|8563.4|8560.6|12
1642674240000|2022-01-20 10:24:00|8563.4|8560.6|8562.4|8559.6|8564.4|8561.6|8561.4|8558.6|64
1642674250000|2022-01-20 10:24:10|8562.5|8559.7|8562.4|8559.6|8563.4|8560.6|8562.4|8559.6|15
1642674260000|2022-01-20 10:24:20|8561.5|8558.7|8562.4|8559.6|8563.4|8560.6|8561.5|8558.7|25
1642674270000|2022-01-20 10:24:30|8561.9|8559.1|8563.5|8560.7|8563.5|8560.7|8561.5|8558.7|16
1642674280000|2022-01-20 10:24:40|8563.9|8561.1|8561.4|8558.6|8563.9|8561.1|8561.4|8558.6|26
1642674290000|2022-01-20 10:24:50|8561.9|8559.1|8561.4|8558.6|8562.4|8559.6|8561.4|8558.6|10
1642674300000|2022-01-20 10:25:00|8561.9|8559.1|8564.4|8561.6|8564.4|8561.6|8561.4|8558.6|35
1642674310000|2022-01-20 10:25:10|8563.9|8561.1|8564.4|8561.6|8564.4|8561.6|8563.5|8560.7|4
1642674340000|2022-01-20 10:25:40|||||||||7
1642674350000|2022-01-20 10:25:50|8564|8561.2|8562.4|8559.6|8564.4|8561.6|8561.4|8558.6|17
1642674360000|2022-01-20 10:26:00|8563.4|8560.6|8562.4|8559.6|8563.4|8560.6|8562.4|8559.6|12
1642674370000|2022-01-20 10:26:10|8562.9|8560.1|8563.4|8560.6|8564.4|8561.6|8562.5|8559.7|17
1642674380000|2022-01-20 10:26:20|8564.4|8561.6|8563.9|8561.1|8564.4|8561.6|8563.4|8560.6|2
1642674390000|2022-01-20 10:26:30|8564.4|8561.6|8563.4|8560.6|8564.4|8561.6|8563.4|8560.6|20
1642674410000|2022-01-20 10:26:50|8562.9|8560.1|8563.4|8560.6|8563.4|8560.6|8562.9|8560.1|9
1642674420000|2022-01-20 10:27:00|8562.9|8560.1|8564.4|8561.6|8564.4|8561.6|8562.9|8560.1|14
1642674440000|2022-01-20 10:27:20|||||||||1
1642674450000|2022-01-20 10:27:30|8563.5|8560.7|8563.4|8560.6|8563.5|8560.7|8563.4|8560.6|6
1642674460000|2022-01-20 10:27:40|||||||||1
1642674470000|2022-01-20 10:27:50|8562.5|8559.7|8563.4|8560.6|8564.4|8561.6|8562.4|8559.6|6
1642674480000|2022-01-20 10:28:00|8564.4|8561.6|8564.4|8561.6|8564.4|8561.6|8563.5|8560.7|5
1642674490000|2022-01-20 10:28:10|8563.9|8561.1|8563.4|8560.6|8563.9|8561.1|8563.4|8560.6|3
1642674500000|2022-01-20 10:28:20|8564.4|8561.6|8563.4|8560.6|8564.4|8561.6|8563.4|8560.6|1
1642674510000|2022-01-20 10:28:30|8562.5|8559.7|8561.4|8558.6|8562.9|8560.1|8561.4|8558.6|12
1642674520000|2022-01-20 10:28:40|8561.9|8559.1|8561.4|8558.6|8561.9|8559.1|8559.4|8556.6|226
1642674530000|2022-01-20 10:28:50|8560.9|8558.1|8566.4|8563.6|8566.4|8563.6|8560.4|8557.6|92
1642674540000|2022-01-20 10:29:00|8567.4|8564.6|8566.9|8564.1|8567.4|8564.6|8565.4|8562.6|39
1642674550000|2022-01-20 10:29:10|8566.4|8563.6|8569.4|8566.6|8570.4|8567.6|8566.4|8563.6|35
1642674560000|2022-01-20 10:29:20|8568.4|8565.6|8568.4|8565.6|8568.9|8566.1|8567.5|8564.7|15
1642674570000|2022-01-20 10:29:30|8567.4|8564.6|8570.4|8567.6|8571.4|8568.6|8567.4|8564.6|201
1642674580000|2022-01-20 10:29:40|8570.8|8568|8570.4|8567.6|8570.8|8568|8570.4|8567.6|5
1642674590000|2022-01-20 10:29:50|8571.4|8568.6|8571.4|8568.6|8571.4|8568.6|8570.9|8568.1|16
1642674600000|2022-01-20 10:30:00|8570.9|8568.1|8571.4|8568.6|8572.4|8569.6|8570.9|8568.1|30
1642674610000|2022-01-20 10:30:10|8571.9|8569.1|8575.4|8572.6|8577.4|8574.6|8571.4|8568.6|223
1642674620000|2022-01-20 10:30:20|8574.3|8571.5|8572.3|8569.5|8574.4|8571.6|8572.3|8569.5|77
1642674630000|2022-01-20 10:30:30|8571.3|8568.5|8568.4|8565.6|8572.3|8569.5|8568.3|8565.5|95
1642674640000|2022-01-20 10:30:40|8568.3|8565.5|8563.4|8560.6|8568.3|8565.5|8563.4|8560.6|51
1642674650000|2022-01-20 10:30:50|8562.4|8559.6|8565.4|8562.6|8565.4|8562.6|8562.4|8559.6|42
1642674660000|2022-01-20 10:31:00|8565.3|8562.5|8564.4|8561.6|8565.4|8562.6|8564.4|8561.6|32
1642674670000|2022-01-20 10:31:10|8563.4|8560.6|8564.4|8561.6|8564.4|8561.6|8563.4|8560.6|16
1642674680000|2022-01-20 10:31:20|8563.9|8561.1|8562.4|8559.6|8563.9|8561.1|8561.4|8558.6|97
1642674690000|2022-01-20 10:31:30|8561.4|8558.6|8560.9|8558.1|8561.9|8559.1|8560.4|8557.6|33
1642674700000|2022-01-20 10:31:40|8561.4|8558.6|8561.4|8558.6|8561.4|8558.6|8557.9|8555.1|132
1642674710000|2022-01-20 10:31:50|8560.4|8557.6|8560.4|8557.6|8560.4|8557.6|8559.4|8556.6|8
1642674720000|2022-01-20 10:32:00|8559.4|8556.6|8558.4|8555.6|8559.4|8556.6|8555.4|8552.6|205
1642674730000|2022-01-20 10:32:10|8558.9|8556.1|8554.4|8551.6|8558.9|8556.1|8554.4|8551.6|50
1642674740000|2022-01-20 10:32:20|8554.9|8552.1|8552.9|8550.1|8554.9|8552.1|8552.4|8549.6|29
1642674750000|2022-01-20 10:32:30|8553.4|8550.6|8553.4|8550.6|8554.9|8552.1|8552.9|8550.1|36
1642674760000|2022-01-20 10:32:40|8553.9|8551.1|8554.4|8551.6|8554.4|8551.6|8553.4|8550.6|19
1642674770000|2022-01-20 10:32:50|8553.9|8551.1|8554.4|8551.6|8555.4|8552.6|8553.4|8550.6|19
1642674780000|2022-01-20 10:33:00|8553.4|8550.6|8553.4|8550.6|8553.4|8550.6|8551.4|8548.6|24
1642674790000|2022-01-20 10:33:10|8553.9|8551.1|8553.4|8550.6|8554.4|8551.6|8553.4|8550.6|15
1642674800000|2022-01-20 10:33:20|8554.4|8551.6|8554.4|8551.6|8554.4|8551.6|8553.4|8550.6|10
1642674810000|2022-01-20 10:33:30|8553.4|8550.6|8554.4|8551.6|8554.9|8552.1|8553.4|8550.6|16
1642674820000|2022-01-20 10:33:40|8553.9|8551.1|8554.4|8551.6|8554.4|8551.6|8553.9|8551.1|6
1642674830000|2022-01-20 10:33:50|8553.9|8551.1|8553.4|8550.6|8553.9|8551.1|8553.4|8550.6|4
1642674840000|2022-01-20 10:34:00|8553.9|8551.1|8553.4|8550.6|8554.4|8551.6|8552.4|8549.6|19
1642674850000|2022-01-20 10:34:10|8553.9|8551.1|8552.4|8549.6|8553.9|8551.1|8551.4|8548.6|13
1642674860000|2022-01-20 10:34:20|8551.9|8549.1|8551.4|8548.6|8552.4|8549.6|8551.4|8548.6|1
1642674870000|2022-01-20 10:34:30|8550.9|8548.1|8551.4|8548.6|8551.4|8548.6|8550.4|8547.6|38
1642674880000|2022-01-20 10:34:40|8550.9|8548.1|8551.4|8548.6|8551.4|8548.6|8550.4|8547.6|9
1642674890000|2022-01-20 10:34:50|8550.9|8548.1|8552.4|8549.6|8553.4|8550.6|8550.9|8548.1|20
1642674900000|2022-01-20 10:35:00|8552.9|8550.1|8551.4|8548.6|8553.4|8550.6|8551.4|8548.6|34
1642674910000|2022-01-20 10:35:10|8550.9|8548.1|8551.4|8548.6|8551.4|8548.6|8550.4|8547.6|20
1642674920000|2022-01-20 10:35:20|8552.4|8549.6|8551.4|8548.6|8552.9|8550.1|8551.4|8548.6|41
1642674930000|2022-01-20 10:35:30|8552.4|8549.6|8551.4|8548.6|8552.4|8549.6|8551.4|8548.6|19
1642674940000|2022-01-20 10:35:40|8551.9|8549.1|8551.4|8548.6|8552.4|8549.6|8551.4|8548.6|7
1642674950000|2022-01-20 10:35:50|8552.4|8549.6|8550.9|8548.1|8552.4|8549.6|8550.4|8547.6|43
1642674960000|2022-01-20 10:36:00|8550.4|8547.6|8550.5|8547.7|8552.4|8549.6|8550.4|8547.6|8
1642674970000|2022-01-20 10:36:10|8550.4|8547.6|8551.4|8548.6|8551.4|8548.6|8550.4|8547.6|2
1642674980000|2022-01-20 10:36:20|8552.4|8549.6|8552.4|8549.6|8552.9|8550.1|8551.9|8549.1|25
1642674990000|2022-01-20 10:36:30|8552.9|8550.1|8555.4|8552.6|8557.4|8554.6|8551.4|8548.6|297
1642675000000|2022-01-20 10:36:40|8556.3|8553.5|8556.9|8554.1|8557.4|8554.6|8555.4|8552.6|38
1642675010000|2022-01-20 10:36:50|8556.4|8553.6|8558.9|8556.1|8559.4|8556.6|8556.4|8553.6|23
1642675020000|2022-01-20 10:37:00|8559.4|8556.6|8559.9|8557.1|8560.4|8557.6|8558.4|8555.6|45
1642675030000|2022-01-20 10:37:10|8559.4|8556.6|8559.4|8556.6|8560.4|8557.6|8559.4|8556.6|4
1642675040000|2022-01-20 10:37:20|8560.4|8557.6|8558.4|8555.6|8560.4|8557.6|8558.4|8555.6|24
1642675050000|2022-01-20 10:37:30|8559.4|8556.6|8559.4|8556.6|8559.4|8556.6|8559.4|8556.6|2
1642675060000|2022-01-20 10:37:40|8560.4|8557.6|8560.4|8557.6|8560.4|8557.6|8560.3|8557.5|30
1642675070000|2022-01-20 10:37:50|8561.3|8558.5|8562.4|8559.6|8562.4|8559.6|8561.3|8558.5|23
1642675080000|2022-01-20 10:38:00|8562.3|8559.5|8562.3|8559.5|8563.3|8560.5|8562.3|8559.5|10
1642675090000|2022-01-20 10:38:10|8561.9|8559.1|8562.4|8559.6|8562.4|8559.6|8561.9|8559.1|8
1642675100000|2022-01-20 10:38:20|8562.3|8559.5|8562.4|8559.6|8562.4|8559.6|8562.3|8559.5|5
1642675110000|2022-01-20 10:38:30|8562.3|8559.5|8562.4|8559.6|8562.9|8560.1|8562.3|8559.5|11
1642675120000|2022-01-20 10:38:40|8563.3|8560.5|8562.8|8560|8563.3|8560.5|8561.9|8559.1|9
1642675130000|2022-01-20 10:38:50|8562.4|8559.6|8562.3|8559.5|8563.4|8560.6|8562.3|8559.5|12
1642675140000|2022-01-20 10:39:00|8561.9|8559.1|8560.4|8557.6|8562.3|8559.5|8559.4|8556.6|38
1642675150000|2022-01-20 10:39:10|||||||||1
1642675160000|2022-01-20 10:39:20|8559.4|8556.6|8560.4|8557.6|8560.4|8557.6|8559.4|8556.6|7
1642675170000|2022-01-20 10:39:30|8560.9|8558.1|8562.4|8559.6|8562.4|8559.6|8560.9|8558.1|11
1642675190000|2022-01-20 10:39:50|8560.4|8557.6|8560.4|8557.6|8561.3|8558.5|8560.4|8557.6|14
1642675200000|2022-01-20 10:40:00|8560.9|8558.1|8560.4|8557.6|8561.4|8558.6|8560.4|8557.6|10
1642675210000|2022-01-20 10:40:10|8560.9|8558.1|8560.4|8557.6|8560.9|8558.1|8560.4|8557.6|1
1642675220000|2022-01-20 10:40:20|8561.4|8558.6|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|8
1642675230000|2022-01-20 10:40:30|8561.4|8558.6|8560.4|8557.6|8562.4|8559.6|8559.9|8557.1|6
1642675240000|2022-01-20 10:40:40|8559.9|8557.1|8559.4|8556.6|8560.3|8557.5|8558.4|8555.6|22
1642675250000|2022-01-20 10:40:50|8559.3|8556.5|8559.4|8556.6|8559.4|8556.6|8559.3|8556.5|6
1642675260000|2022-01-20 10:41:00|8559.9|8557.1|8560.4|8557.6|8560.4|8557.6|8559.4|8556.6|6
1642675280000|2022-01-20 10:41:20|8559.9|8557.1|8561.4|8558.6|8561.4|8558.6|8559.9|8557.1|19
1642675290000|2022-01-20 10:41:30|8561.3|8558.5|8563.4|8560.6|8564.3|8561.5|8560.4|8557.6|42
1642675300000|2022-01-20 10:41:40|8563.9|8561.1|8563.4|8560.6|8564.3|8561.5|8563.4|8560.6|2
1642675310000|2022-01-20 10:41:50|8563.9|8561.1|8562.4|8559.6|8563.9|8561.1|8562.4|8559.6|3
1642675320000|2022-01-20 10:42:00|8562.9|8560.1|8563.4|8560.6|8564.4|8561.6|8562.9|8560.1|19
1642675330000|2022-01-20 10:42:10|8563.3|8560.5|8563.4|8560.6|8563.9|8561.1|8563.3|8560.5|0
1642675340000|2022-01-20 10:42:20|8563.3|8560.5|8563.4|8560.6|8563.4|8560.6|8563.3|8560.5|0
1642675350000|2022-01-20 10:42:30|8563.3|8560.5|8563.4|8560.6|8563.4|8560.6|8563.3|8560.5|1
1642675360000|2022-01-20 10:42:40|8563.3|8560.5|8563.3|8560.5|8563.4|8560.6|8563.3|8560.5|1
1642675370000|2022-01-20 10:42:50|8563.8|8561|8563.9|8561.1|8563.9|8561.1|8563.3|8560.5|19
1642675380000|2022-01-20 10:43:00|8563.4|8560.6|8567.9|8565.1|8567.9|8565.1|8563.4|8560.6|41
1642675390000|2022-01-20 10:43:10|8567.4|8564.6|8567.4|8564.6|8567.9|8565.1|8567.3|8564.5|2
1642675400000|2022-01-20 10:43:20|8567.3|8564.5|8567.4|8564.6|8567.4|8564.6|8567.3|8564.5|0
1642675410000|2022-01-20 10:43:30|8567.3|8564.5|8566.9|8564.1|8567.4|8564.6|8566.4|8563.6|19
1642675420000|2022-01-20 10:43:40|8567.3|8564.5|8567.4|8564.6|8567.4|8564.6|8567.3|8564.5|2
1642675430000|2022-01-20 10:43:50|8567.3|8564.5|8566.9|8564.1|8567.4|8564.6|8566.4|8563.6|7
1642675440000|2022-01-20 10:44:00|8567.3|8564.5|8568.3|8565.5|8568.4|8565.6|8567.3|8564.5|14
1642675450000|2022-01-20 10:44:10|8567.9|8565.1|8568.4|8565.6|8568.4|8565.6|8567.4|8564.6|1
1642675460000|2022-01-20 10:44:20|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8567.4|8564.6|1
1642675470000|2022-01-20 10:44:30|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8567.4|8564.6|1
1642675480000|2022-01-20 10:44:40|||||||||3
1642675490000|2022-01-20 10:44:50|8566.4|8563.6|8566.4|8563.6|8567.4|8564.6|8566.3|8563.5|16
1642675500000|2022-01-20 10:45:00|8566.9|8564.1|8567.3|8564.5|8567.4|8564.6|8566.9|8564.1|4
1642675510000|2022-01-20 10:45:10|8566.9|8564.1|8564.4|8561.6|8567.3|8564.5|8564.4|8561.6|20
1642675520000|2022-01-20 10:45:20|8565.3|8562.5|8565.4|8562.6|8565.4|8562.6|8564.4|8561.6|4
1642675530000|2022-01-20 10:45:30|8564.9|8562.1|8562.4|8559.6|8564.9|8562.1|8562.4|8559.6|44
1642675540000|2022-01-20 10:45:40|8563.3|8560.5|8564.3|8561.5|8564.3|8561.5|8563.3|8560.5|5
1642675550000|2022-01-20 10:45:50|8565.3|8562.5|8565.3|8562.5|8565.3|8562.5|8565.3|8562.5|30
1642675560000|2022-01-20 10:46:00|8565.8|8563|8565.9|8563.1|8566.3|8563.5|8565.4|8562.6|3
1642675570000|2022-01-20 10:46:10|8566.3|8563.5|8565.3|8562.5|8566.3|8563.5|8565.3|8562.5|3
1642675580000|2022-01-20 10:46:20|8565.4|8562.6|8563.9|8561.1|8565.4|8562.6|8563.9|8561.1|7
1642675590000|2022-01-20 10:46:30|8564.3|8561.5|8564.3|8561.5|8564.3|8561.5|8563.9|8561.1|0
1642675600000|2022-01-20 10:46:40|8563.9|8561.1|8563.3|8560.5|8563.9|8561.1|8563.3|8560.5|0
1642675610000|2022-01-20 10:46:50|8563.4|8560.6|8563.8|8561|8564.3|8561.5|8563.3|8560.5|5
1642675620000|2022-01-20 10:47:00|8564.3|8561.5|8564.3|8561.5|8564.3|8561.5|8563.3|8560.5|4
1642675630000|2022-01-20 10:47:10|8563.4|8560.6|8562.3|8559.5|8563.4|8560.6|8562.3|8559.5|14
1642675640000|2022-01-20 10:47:20|8561.4|8558.6|8561.4|8558.6|8561.4|8558.6|8561.3|8558.5|6
1642675650000|2022-01-20 10:47:30|8561.3|8558.5|8561.3|8558.5|8561.4|8558.6|8561.3|8558.5|1
1642675660000|2022-01-20 10:47:40|8561.4|8558.6|8560.4|8557.6|8561.4|8558.6|8559.4|8556.6|25
1642675670000|2022-01-20 10:47:50|8560.8|8558|8560.3|8557.5|8560.8|8558|8559.4|8556.6|25
1642675680000|2022-01-20 10:48:00|8560.4|8557.6|8560.8|8558|8561.4|8558.6|8560.4|8557.6|18
1642675690000|2022-01-20 10:48:10|8561.3|8558.5|8561.3|8558.5|8561.3|8558.5|8561.3|8558.5|1
1642675700000|2022-01-20 10:48:20|8561.8|8559|8561.8|8559|8562.3|8559.5|8561.8|8559|11
1642675710000|2022-01-20 10:48:30|8561.4|8558.6|8562.3|8559.5|8562.3|8559.5|8561.4|8558.6|7
1642675720000|2022-01-20 10:48:40|8562.4|8559.6|8561.8|8559|8562.4|8559.6|8561.4|8558.6|2
1642675730000|2022-01-20 10:48:50|8562.3|8559.5|8562.3|8559.5|8562.3|8559.5|8561.4|8558.6|0
1642675740000|2022-01-20 10:49:00|8561.8|8559|8562.3|8559.5|8563.4|8560.6|8561.8|8559|6
1642675750000|2022-01-20 10:49:10|8561.9|8559.1|8561.4|8558.6|8563.3|8560.5|8561.4|8558.6|9
1642675760000|2022-01-20 10:49:20|8561.3|8558.5|8560.8|8558|8561.3|8558.5|8559.4|8556.6|6
1642675770000|2022-01-20 10:49:30|8561.3|8558.5|8560.8|8558|8561.3|8558.5|8560.4|8557.6|2
1642675780000|2022-01-20 10:49:40|8561.3|8558.5|8560.4|8557.6|8561.3|8558.5|8560.3|8557.5|0
1642675790000|2022-01-20 10:49:50|8560.8|8558|8560.3|8557.5|8561.3|8558.5|8559.4|8556.6|8
1642675800000|2022-01-20 10:50:00|8559.4|8556.6|8559.8|8557|8559.8|8557|8559.4|8556.6|7
1642675810000|2022-01-20 10:50:10|8559.4|8556.6|8560.4|8557.6|8560.8|8558|8559.4|8556.6|10
1642675820000|2022-01-20 10:50:20|8560.8|8558|8561.3|8558.5|8561.3|8558.5|8560.4|8557.6|6
1642675830000|2022-01-20 10:50:30|8561.4|8558.6|8561.3|8558.5|8561.4|8558.6|8561.3|8558.5|1
1642675840000|2022-01-20 10:50:40|8560.8|8558|8560.8|8558|8560.8|8558|8559.3|8556.5|5
1642675850000|2022-01-20 10:50:50|8560.4|8557.6|8559.4|8556.6|8560.8|8558|8559.4|8556.6|15
1642675860000|2022-01-20 10:51:00|8559.3|8556.5|8558.3|8555.5|8559.8|8557|8557.3|8554.5|24
1642675870000|2022-01-20 10:51:10|8557.8|8555|8555.3|8552.5|8557.8|8555|8554.4|8551.6|29
1642675880000|2022-01-20 10:51:20|8555.4|8552.6|8558.3|8555.5|8558.3|8555.5|8555.4|8552.6|27
1642675890000|2022-01-20 10:51:30|8557.8|8555|8555.4|8552.6|8557.8|8555|8555.3|8552.5|25
1642675900000|2022-01-20 10:51:40|8555.8|8553|8555.8|8553|8556.3|8553.5|8555.3|8552.5|8
1642675910000|2022-01-20 10:51:50|8556.3|8553.5|8557.3|8554.5|8557.8|8555|8556.3|8553.5|11
1642675920000|2022-01-20 10:52:00|8557.8|8555|8557.3|8554.5|8558.3|8555.5|8557.3|8554.5|16
1642675930000|2022-01-20 10:52:10|8556.8|8554|8556.8|8554|8557.8|8555|8556.8|8554|11
1642675940000|2022-01-20 10:52:20|8557.3|8554.5|8557.4|8554.6|8558.3|8555.5|8556.8|8554|4
1642675950000|2022-01-20 10:52:30|8557.8|8555|8557.3|8554.5|8558.3|8555.5|8556.8|8554|3
1642675960000|2022-01-20 10:52:40|8557.4|8554.6|8557.3|8554.5|8557.4|8554.6|8555.8|8553|13
1642675970000|2022-01-20 10:52:50|8556.3|8553.5|8557.4|8554.6|8558.4|8555.6|8556.3|8553.5|20
1642675980000|2022-01-20 10:53:00|8557.8|8555|8557.4|8554.6|8558.3|8555.5|8556.4|8553.6|6
1642675990000|2022-01-20 10:53:10|8557.3|8554.5|8559.3|8556.5|8559.3|8556.5|8555.9|8553.1|36
1642676000000|2022-01-20 10:53:20|8558.4|8555.6|8558.8|8556|8558.8|8556|8556.8|8554|36
1642676010000|2022-01-20 10:53:30|8559.3|8556.5|8558.4|8555.6|8559.3|8556.5|8558.3|8555.5|5
1642676020000|2022-01-20 10:53:40|8557.8|8555|8558.4|8555.6|8558.4|8555.6|8557.8|8555|5
1642676030000|2022-01-20 10:53:50|8558.8|8556|8559.3|8556.5|8560.3|8557.5|8558.8|8556|11
1642676040000|2022-01-20 10:54:00|8558.4|8555.6|8560.3|8557.5|8560.3|8557.5|8558.4|8555.6|22
1642676050000|2022-01-20 10:54:10|8560.4|8557.6|8560.4|8557.6|8561.3|8558.5|8559.8|8557|16
1642676060000|2022-01-20 10:54:20|8560.3|8557.5|8559.4|8556.6|8560.3|8557.5|8559.4|8556.6|6
1642676070000|2022-01-20 10:54:30|8559.3|8556.5|8559.4|8556.6|8560.3|8557.5|8559.3|8556.5|10
1642676080000|2022-01-20 10:54:40|8559.3|8556.5|8559.4|8556.6|8560.4|8557.6|8559.3|8556.5|10
1642676100000|2022-01-20 10:55:00|8560.3|8557.5|8560.3|8557.5|8562.3|8559.5|8559.4|8556.6|26
1642676110000|2022-01-20 10:55:10|||||||||1
1642676120000|2022-01-20 10:55:20|8559.3|8556.5|8554.8|8552|8559.4|8556.6|8554.4|8551.6|56
1642676130000|2022-01-20 10:55:30|8555.3|8552.5|8554.8|8552|8555.3|8552.5|8554.4|8551.6|8
1642676140000|2022-01-20 10:55:40|8555.3|8552.5|8554.8|8552|8555.3|8552.5|8554.4|8551.6|1
1642676150000|2022-01-20 10:55:50|8555.3|8552.5|8554.8|8552|8555.3|8552.5|8554.8|8552|7
1642676160000|2022-01-20 10:56:00|8555.3|8552.5|8555.3|8552.5|8555.3|8552.5|8554.8|8552|3
1642676170000|2022-01-20 10:56:10|8554.8|8552|8555.3|8552.5|8555.3|8552.5|8554.8|8552|2
1642676180000|2022-01-20 10:56:20|8554.9|8552.1|8555.3|8552.5|8555.3|8552.5|8554.3|8551.5|2
1642676190000|2022-01-20 10:56:30|8554.9|8552.1|8554.8|8552|8555.3|8552.5|8554.3|8551.5|6
1642676200000|2022-01-20 10:56:40|8554.4|8551.6|8552.8|8550|8554.4|8551.6|8552.3|8549.5|17
1642676210000|2022-01-20 10:56:50|8552.3|8549.5|8552.3|8549.5|8552.3|8549.5|8550.8|8548|19
1642676220000|2022-01-20 10:57:00|8553.3|8550.5|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|6
1642676230000|2022-01-20 10:57:10|||||||||3
1642676240000|2022-01-20 10:57:20|8552.8|8550|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|6
1642676250000|2022-01-20 10:57:30|8552.8|8550|8552.3|8549.5|8552.8|8550|8552.3|8549.5|5
1642676260000|2022-01-20 10:57:40|8552.8|8550|8552.8|8550|8553.3|8550.5|8552.8|8550|6
1642676270000|2022-01-20 10:57:50|8552.3|8549.5|8552.3|8549.5|8552.3|8549.5|8552.3|8549.5|1
1642676280000|2022-01-20 10:58:00|8551.8|8549|8552.3|8549.5|8552.3|8549.5|8551.8|8549|3
1642676290000|2022-01-20 10:58:10|8551.8|8549|8551.3|8548.5|8552.3|8549.5|8549.3|8546.5|50
1642676300000|2022-01-20 10:58:20|8551.8|8549|8552.3|8549.5|8552.3|8549.5|8551.8|8549|8
1642676310000|2022-01-20 10:58:30|8551.3|8548.5|8551.3|8548.5|8552.3|8549.5|8551.3|8548.5|12
1642676320000|2022-01-20 10:58:40|8551.8|8549|8552.3|8549.5|8553.3|8550.5|8551.3|8548.5|12
1642676330000|2022-01-20 10:58:50|8552.8|8550|8552.8|8550|8552.8|8550|8552.8|8550|7
1642676340000|2022-01-20 10:59:00|8553.3|8550.5|8552.8|8550|8553.3|8550.5|8552.3|8549.5|5
1642676350000|2022-01-20 10:59:10|8552.3|8549.5|8551.3|8548.5|8552.3|8549.5|8551.3|8548.5|4
1642676360000|2022-01-20 10:59:20|8550.3|8547.5|8552.3|8549.5|8552.3|8549.5|8550.3|8547.5|14
1642676370000|2022-01-20 10:59:30|8552.8|8550|8553.3|8550.5|8553.3|8550.5|8552.8|8550|4
1642676380000|2022-01-20 10:59:40|8552.3|8549.5|8552.3|8549.5|8552.8|8550|8552.3|8549.5|19
1642676390000|2022-01-20 10:59:50|8552.8|8550|8553.8|8551|8555.3|8552.5|8552.8|8550|19
1642676400000|2022-01-20 11:00:00|8553.3|8550.5|8554.3|8551.5|8554.8|8552|8553.3|8550.5|31
1642676410000|2022-01-20 11:00:10|8553.8|8551|8552.8|8550|8553.8|8551|8550.3|8547.5|47
1642676420000|2022-01-20 11:00:20|8553.3|8550.5|8550.3|8547.5|8553.3|8550.5|8550.3|8547.5|10
1642676430000|2022-01-20 11:00:30|8551.3|8548.5|8552.3|8549.5|8552.3|8549.5|8550.3|8547.5|14
1642676440000|2022-01-20 11:00:40|8551.8|8549|8552.3|8549.5|8553.3|8550.5|8551.8|8549|3
1642676450000|2022-01-20 11:00:50|8552.8|8550|8553.3|8550.5|8553.3|8550.5|8552.3|8549.5|6
1642676460000|2022-01-20 11:01:00|8553.8|8551|8553.3|8550.5|8554.3|8551.5|8552.3|8549.5|20
1642676470000|2022-01-20 11:01:10|8552.3|8549.5|8552.3|8549.5|8552.3|8549.5|8552.3|8549.5|4
1642676480000|2022-01-20 11:01:20|8551.8|8549|8552.8|8550|8552.8|8550|8551.8|8549|9
1642676490000|2022-01-20 11:01:30|8553.3|8550.5|8554.3|8551.5|8554.3|8551.5|8552.8|8550|5
1642676500000|2022-01-20 11:01:40|8554.8|8552|8554.3|8551.5|8555.3|8552.5|8553.8|8551|6
1642676510000|2022-01-20 11:01:50|8553.3|8550.5|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|29
1642676520000|2022-01-20 11:02:00|8552.8|8550|8553.3|8550.5|8553.3|8550.5|8552.3|8549.5|11
1642676530000|2022-01-20 11:02:10|8552.4|8549.6|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|8
1642676540000|2022-01-20 11:02:20|8552.8|8550|8552.3|8549.5|8552.8|8550|8551.3|8548.5|7
1642676550000|2022-01-20 11:02:30|8551.3|8548.5|8551.3|8548.5|8552.3|8549.5|8550.8|8548|13
1642676560000|2022-01-20 11:02:40|8551.8|8549|8550.3|8547.5|8551.8|8549|8550.3|8547.5|33
1642676570000|2022-01-20 11:02:50|8550.8|8548|8550.3|8547.5|8550.8|8548|8550.3|8547.5|11
1642676580000|2022-01-20 11:03:00|8549.8|8547|8552.3|8549.5|8553.3|8550.5|8549.3|8546.5|38
1642676590000|2022-01-20 11:03:10|8553.3|8550.5|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|6
1642676600000|2022-01-20 11:03:20|8552.8|8550|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|9
1642676610000|2022-01-20 11:03:30|8552.8|8550|8552.3|8549.5|8552.8|8550|8551.3|8548.5|12
1642676620000|2022-01-20 11:03:40|8551.8|8549|8552.3|8549.5|8553.3|8550.5|8551.8|8549|3
1642676630000|2022-01-20 11:03:50|8552.8|8550|8556.3|8553.5|8556.8|8554|8552.8|8550|34
1642676640000|2022-01-20 11:04:00|8555.8|8553|8554.3|8551.5|8556.3|8553.5|8554.3|8551.5|10
1642676650000|2022-01-20 11:04:10|8555.3|8552.5|8555.3|8552.5|8555.3|8552.5|8554.8|8552|2
1642676670000|2022-01-20 11:04:30|8554.8|8552|8554.3|8551.5|8555.3|8552.5|8553.3|8550.5|12
1642676680000|2022-01-20 11:04:40|8554.4|8551.6|8555.3|8552.5|8555.3|8552.5|8554.3|8551.5|3
1642676690000|2022-01-20 11:04:50|8553.8|8551|8554.3|8551.5|8554.3|8551.5|8553.8|8551|9
1642676700000|2022-01-20 11:05:00|8554.8|8552|8555.3|8552.5|8555.3|8552.5|8554.3|8551.5|8
1642676710000|2022-01-20 11:05:10|8554.3|8551.5|8554.8|8552|8555.3|8552.5|8554.3|8551.5|3
1642676720000|2022-01-20 11:05:20|8554.3|8551.5|8556.3|8553.5|8557.3|8554.5|8554.3|8551.5|12
1642676730000|2022-01-20 11:05:30|8556.8|8554|8556.8|8554|8556.8|8554|8556.3|8553.5|7
1642676740000|2022-01-20 11:05:40|8556.3|8553.5|8556.3|8553.5|8556.8|8554|8556.3|8553.5|3
1642676750000|2022-01-20 11:05:50|8556.8|8554|8557.3|8554.5|8557.3|8554.5|8556.3|8553.5|2
1642676760000|2022-01-20 11:06:00|8558.3|8555.5|8559.3|8556.5|8559.3|8556.5|8557.3|8554.5|16
1642676770000|2022-01-20 11:06:10|8558.3|8555.5|8556.8|8554|8559.3|8556.5|8556.3|8553.5|31
1642676780000|2022-01-20 11:06:20|8556.3|8553.5|8556.3|8553.5|8556.3|8553.5|8555.3|8552.5|6
1642676790000|2022-01-20 11:06:30|8557.3|8554.5|8557.3|8554.5|8557.3|8554.5|8556.8|8554|8
1642676800000|2022-01-20 11:06:40|8556.8|8554|8556.3|8553.5|8556.8|8554|8556.3|8553.5|4
1642676810000|2022-01-20 11:06:50|8557.3|8554.5|8558.8|8556|8558.8|8556|8556.3|8553.5|25
1642676820000|2022-01-20 11:07:00|8558.3|8555.5|8557.3|8554.5|8559.3|8556.5|8557.3|8554.5|24
1642676830000|2022-01-20 11:07:10|8558.3|8555.5|8558.3|8555.5|8559.3|8556.5|8558.3|8555.5|5
1642676840000|2022-01-20 11:07:20|8559.3|8556.5|8559.3|8556.5|8559.3|8556.5|8558.3|8555.5|8
1642676850000|2022-01-20 11:07:30|8559.8|8557|8559.3|8556.5|8559.8|8557|8559.3|8556.5|7
1642676860000|2022-01-20 11:07:40|8559.8|8557|8560.3|8557.5|8560.3|8557.5|8559.8|8557|8
1642676870000|2022-01-20 11:07:50|8560.8|8558|8561.3|8558.5|8561.3|8558.5|8560.8|8558|6
1642676880000|2022-01-20 11:08:00|8562.3|8559.5|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|11
1642676890000|2022-01-20 11:08:10|8561.8|8559|8561.3|8558.5|8562.3|8559.5|8559.4|8556.6|39
1642676900000|2022-01-20 11:08:20|8561.8|8559|8561.8|8559|8562.3|8559.5|8561.3|8558.5|5
1642676910000|2022-01-20 11:08:30|8562.3|8559.5|8562.3|8559.5|8563.3|8560.5|8561.3|8558.5|30
1642676920000|2022-01-20 11:08:40|||||||||1
1642676930000|2022-01-20 11:08:50|8562.8|8560|8562.8|8560|8563.3|8560.5|8562.8|8560|8
1642676940000|2022-01-20 11:09:00|8563.3|8560.5|8563.3|8560.5|8563.3|8560.5|8562.3|8559.5|10
1642676950000|2022-01-20 11:09:10|8562.8|8560|8564.3|8561.5|8565.3|8562.5|8562.3|8559.5|41
1642676960000|2022-01-20 11:09:20|8564.8|8562|8564.3|8561.5|8565.3|8562.5|8564.3|8561.5|31
1642676970000|2022-01-20 11:09:30|8563.3|8560.5|8564.3|8561.5|8564.3|8561.5|8562.8|8560|16
1642676980000|2022-01-20 11:09:40|8563.8|8561|8563.8|8561|8564.3|8561.5|8563.3|8560.5|11
1642676990000|2022-01-20 11:09:50|8563.3|8560.5|8562.3|8559.5|8563.3|8560.5|8562.3|8559.5|7
1642677000000|2022-01-20 11:10:00|8562.8|8560|8564.3|8561.5|8564.3|8561.5|8562.8|8560|12
1642677010000|2022-01-20 11:10:10|8563.8|8561|8562.3|8559.5|8563.8|8561|8562.3|8559.5|12
1642677020000|2022-01-20 11:10:20|8561.3|8558.5|8562.3|8559.5|8562.3|8559.5|8561.3|8558.5|9
1642677030000|2022-01-20 11:10:30|8563.3|8560.5|8563.3|8560.5|8564.3|8561.5|8563.3|8560.5|22
1642677040000|2022-01-20 11:10:40|8563.8|8561|8562.3|8559.5|8563.8|8561|8562.3|8559.5|2
1642677050000|2022-01-20 11:10:50|8562.8|8560|8563.3|8560.5|8563.8|8561|8562.8|8560|14
1642677060000|2022-01-20 11:11:00|8564.3|8561.5|8565.3|8562.5|8565.3|8562.5|8563.3|8560.5|22
1642677070000|2022-01-20 11:11:10|8564.3|8561.5|8564.3|8561.5|8564.3|8561.5|8564.3|8561.5|6
1642677090000|2022-01-20 11:11:30|8563.8|8561|8562.3|8559.5|8564.3|8561.5|8561.3|8558.5|38
1642677100000|2022-01-20 11:11:40|8562.8|8560|8563.3|8560.5|8563.3|8560.5|8562.8|8560|11
1642677110000|2022-01-20 11:11:50|8564.2|8561.4|8563.8|8561|8564.3|8561.5|8563.8|8561|15
1642677120000|2022-01-20 11:12:00|8564.3|8561.5|8563.3|8560.5|8564.3|8561.5|8563.3|8560.5|2
1642677130000|2022-01-20 11:12:10|8562.3|8559.5|8562.3|8559.5|8562.3|8559.5|8562.3|8559.5|3
1642677140000|2022-01-20 11:12:20|8563.3|8560.5|8563.3|8560.5|8563.3|8560.5|8563.3|8560.5|5
1642677150000|2022-01-20 11:12:30|8562.3|8559.5|8561.8|8559|8562.3|8559.5|8561.3|8558.5|12
1642677160000|2022-01-20 11:12:40|8562.3|8559.5|8561.8|8559|8562.3|8559.5|8561.3|8558.5|15
1642677170000|2022-01-20 11:12:50|8562.3|8559.5|8562.3|8559.5|8562.3|8559.5|8561.8|8559|2
1642677180000|2022-01-20 11:13:00|8563.3|8560.5|8561.3|8558.5|8563.3|8560.5|8561.3|8558.5|33
1642677190000|2022-01-20 11:13:10|8561.8|8559|8561.8|8559|8561.8|8559|8561.3|8558.5|0
1642677200000|2022-01-20 11:13:20|8561.3|8558.5|8562.8|8560|8563.3|8560.5|8561.3|8558.5|11
1642677210000|2022-01-20 11:13:30|8563.3|8560.5|8562.3|8559.5|8563.3|8560.5|8562.3|8559.5|21
1642677220000|2022-01-20 11:13:40|||||||||8
1642677230000|2022-01-20 11:13:50|8561.8|8559|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|1
1642677240000|2022-01-20 11:14:00|8561.8|8559|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|8
1642677250000|2022-01-20 11:14:10|8561.8|8559|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|3
1642677260000|2022-01-20 11:14:20|8560.8|8558|8560.3|8557.5|8561.3|8558.5|8560.3|8557.5|19
1642677270000|2022-01-20 11:14:30|8561.3|8558.5|8561.3|8558.5|8561.3|8558.5|8560.3|8557.5|22
1642677280000|2022-01-20 11:14:40|8560.8|8558|8562.3|8559.5|8562.3|8559.5|8560.3|8557.5|13
1642677290000|2022-01-20 11:14:50|8561.8|8559|8560.3|8557.5|8561.8|8559|8560.3|8557.5|5
1642677300000|2022-01-20 11:15:00|8560.8|8558|8562.8|8560|8563.3|8560.5|8560.8|8558|8
1642677310000|2022-01-20 11:15:10|8563.2|8560.4|8561.3|8558.5|8563.2|8560.4|8560.8|8558|9
1642677320000|2022-01-20 11:15:20|8561.2|8558.4|8560.8|8558|8561.3|8558.5|8560.8|8558|2
1642677330000|2022-01-20 11:15:30|8560.3|8557.5|8560.2|8557.4|8560.3|8557.5|8559.8|8557|10
1642677340000|2022-01-20 11:15:40|8559.8|8557|8560.3|8557.5|8560.3|8557.5|8559.8|8557|4
1642677350000|2022-01-20 11:15:50|8560.8|8558|8561.8|8559|8561.8|8559|8560.3|8557.5|5
1642677360000|2022-01-20 11:16:00|8561.3|8558.5|8562.8|8560|8563.3|8560.5|8561.3|8558.5|7
1642677370000|2022-01-20 11:16:10|8562.3|8559.5|8562.3|8559.5|8562.8|8560|8562.3|8559.5|5
1642677380000|2022-01-20 11:16:20|8562.2|8559.4|8571.2|8568.4|8571.3|8568.5|8562.2|8559.4|120
1642677390000|2022-01-20 11:16:30|8571.8|8569|8571.2|8568.4|8571.8|8569|8570.2|8567.4|25
1642677400000|2022-01-20 11:16:40|8570.8|8568|8570.8|8568|8571.3|8568.5|8570.3|8567.5|9
1642677410000|2022-01-20 11:16:50|8570.3|8567.5|8570.3|8567.5|8572.3|8569.5|8569.3|8566.5|106
1642677420000|2022-01-20 11:17:00|8571.3|8568.5|8571.8|8569|8573.2|8570.4|8570.3|8567.5|53
1642677430000|2022-01-20 11:17:10|8572.2|8569.4|8575.2|8572.4|8575.3|8572.5|8571.3|8568.5|61
1642677440000|2022-01-20 11:17:20|8574.3|8571.5|8574.3|8571.5|8575.3|8572.5|8574.3|8571.5|21
1642677450000|2022-01-20 11:17:30|8573.3|8570.5|8571.8|8569|8573.3|8570.5|8571.3|8568.5|49
1642677460000|2022-01-20 11:17:40|8571.3|8568.5|8573.2|8570.4|8573.3|8570.5|8571.2|8568.4|22
1642677470000|2022-01-20 11:17:50|8572.3|8569.5|8572.3|8569.5|8573.2|8570.4|8572.3|8569.5|6
1642677480000|2022-01-20 11:18:00|8572.8|8570|8574.2|8571.4|8574.3|8571.5|8572.3|8569.5|18
1642677490000|2022-01-20 11:18:10|8574.3|8571.5|8574.3|8571.5|8574.3|8571.5|8574.2|8571.4|3
1642677500000|2022-01-20 11:18:20|8574.2|8571.4|8573.3|8570.5|8574.2|8571.4|8572.3|8569.5|13
1642677510000|2022-01-20 11:18:30|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8573.2|8570.4|16
1642677520000|2022-01-20 11:18:40|8573.3|8570.5|8574.2|8571.4|8574.3|8571.5|8573.2|8570.4|11
1642677530000|2022-01-20 11:18:50|8574.3|8571.5|8574.2|8571.4|8574.3|8571.5|8573.2|8570.4|35
1642677540000|2022-01-20 11:19:00|8573.8|8571|8573.2|8570.4|8573.8|8571|8573.2|8570.4|6
1642677550000|2022-01-20 11:19:10|8572.3|8569.5|8570.3|8567.5|8573.2|8570.4|8569.3|8566.5|46
1642677560000|2022-01-20 11:19:20|8569.3|8566.5|8575.2|8572.4|8575.3|8572.5|8569.3|8566.5|212
1642677570000|2022-01-20 11:19:30|8574.8|8572|8573.8|8571|8575.2|8572.4|8573.3|8570.5|19
1642677580000|2022-01-20 11:19:40|8573.3|8570.5|8572.3|8569.5|8574.3|8571.5|8571.8|8569|31
1642677590000|2022-01-20 11:19:50|8572.8|8570|8572.8|8570|8573.3|8570.5|8572.3|8569.5|10
1642677600000|2022-01-20 11:20:00|8573.2|8570.4|8572.3|8569.5|8573.8|8571|8571.3|8568.5|24
1642677610000|2022-01-20 11:20:10|8572.2|8569.4|8572.3|8569.5|8572.3|8569.5|8572.2|8569.4|9
1642677620000|2022-01-20 11:20:20|8572.2|8569.4|8571.2|8568.4|8572.3|8569.5|8571.2|8568.4|11
1642677630000|2022-01-20 11:20:30|8571.3|8568.5|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|13
1642677640000|2022-01-20 11:20:40|8570.8|8568|8571.3|8568.5|8571.3|8568.5|8570.8|8568|4
1642677650000|2022-01-20 11:20:50|8571.8|8569|8572.3|8569.5|8572.3|8569.5|8571.8|8569|8
1642677660000|2022-01-20 11:21:00|8571.8|8569|8572.2|8569.4|8572.2|8569.4|8571.8|8569|10
1642677670000|2022-01-20 11:21:10|8571.3|8568.5|8572.7|8569.9|8573.2|8570.4|8571.3|8568.5|9
1642677680000|2022-01-20 11:21:20|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8572.3|8569.5|10
1642677690000|2022-01-20 11:21:30|8572.3|8569.5|8572.8|8570|8573.2|8570.4|8572.3|8569.5|8
1642677700000|2022-01-20 11:21:40|8572.3|8569.5|8572.3|8569.5|8572.8|8570|8572.3|8569.5|5
1642677710000|2022-01-20 11:21:50|8572.8|8570|8573.2|8570.4|8573.3|8570.5|8572.3|8569.5|1
1642677720000|2022-01-20 11:22:00|8573.3|8570.5|8573.8|8571|8574.8|8572|8573.2|8570.4|19
1642677730000|2022-01-20 11:22:10|8574.2|8571.4|8572.2|8569.4|8574.3|8571.5|8571.2|8568.4|29
1642677740000|2022-01-20 11:22:20|8572.7|8569.9|8572.8|8570|8573.2|8570.4|8572.2|8569.4|8
1642677750000|2022-01-20 11:22:30|8573.2|8570.4|8574.2|8571.4|8574.2|8571.4|8573.2|8570.4|11
1642677760000|2022-01-20 11:22:40|8573.8|8571|8574.3|8571.5|8575.2|8572.4|8573.2|8570.4|56
1642677770000|2022-01-20 11:22:50|8575.2|8572.4|8574.8|8572|8575.2|8572.4|8574.2|8571.4|8
1642677780000|2022-01-20 11:23:00|8575.2|8572.4|8572.8|8570|8575.2|8572.4|8572.3|8569.5|18
1642677790000|2022-01-20 11:23:10|8573.2|8570.4|8571.8|8569|8573.2|8570.4|8570.8|8568|23
1642677800000|2022-01-20 11:23:20|8571.3|8568.5|8572.2|8569.4|8572.8|8570|8571.3|8568.5|11
1642677810000|2022-01-20 11:23:30|8572.3|8569.5|8571.2|8568.4|8572.3|8569.5|8570.8|8568|8
1642677820000|2022-01-20 11:23:40|8571.7|8568.9|8573.2|8570.4|8573.3|8570.5|8571.3|8568.5|7
1642677830000|2022-01-20 11:23:50|8572.8|8570|8572.3|8569.5|8573.2|8570.4|8572.2|8569.4|25
1642677840000|2022-01-20 11:24:00|8573.2|8570.4|8572.2|8569.4|8573.2|8570.4|8571.3|8568.5|12
1642677850000|2022-01-20 11:24:10|8572.3|8569.5|8572.2|8569.4|8572.3|8569.5|8571.3|8568.5|4
1642677860000|2022-01-20 11:24:20|8571.7|8568.9|8572.2|8569.4|8572.2|8569.4|8571.3|8568.5|8
1642677870000|2022-01-20 11:24:30|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8572.2|8569.4|16
1642677880000|2022-01-20 11:24:40|8574.2|8571.4|8574.2|8571.4|8574.2|8571.4|8574.2|8571.4|8
1642677890000|2022-01-20 11:24:50|8574.7|8571.9|8576.3|8573.5|8577.3|8574.5|8574.7|8571.9|51
1642677900000|2022-01-20 11:25:00|8577.2|8574.4|8578.2|8575.4|8579.2|8576.4|8577.2|8574.4|105
1642677910000|2022-01-20 11:25:10|8577.3|8574.5|8577.3|8574.5|8578.2|8575.4|8577.2|8574.4|20
1642677920000|2022-01-20 11:25:20|8577.7|8574.9|8577.3|8574.5|8578.2|8575.4|8577.3|8574.5|18
1642677930000|2022-01-20 11:25:30|8577.7|8574.9|8578.2|8575.4|8578.2|8575.4|8577.3|8574.5|14
1642677940000|2022-01-20 11:25:40|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|8577.2|8574.4|8
1642677950000|2022-01-20 11:25:50|8576.7|8573.9|8577.3|8574.5|8577.3|8574.5|8576.2|8573.4|34
1642677960000|2022-01-20 11:26:00|8577.7|8574.9|8578.2|8575.4|8578.2|8575.4|8577.3|8574.5|17
1642677970000|2022-01-20 11:26:10|8578.3|8575.5|8578.2|8575.4|8578.3|8575.5|8578.2|8575.4|5
1642677980000|2022-01-20 11:26:20|8577.7|8574.9|8577.3|8574.5|8577.7|8574.9|8577.3|8574.5|6
1642677990000|2022-01-20 11:26:30|8577.7|8574.9|8577.3|8574.5|8577.7|8574.9|8577.3|8574.5|0
1642678000000|2022-01-20 11:26:40|8577.7|8574.9|8577.2|8574.4|8577.7|8574.9|8576.3|8573.5|3
1642678010000|2022-01-20 11:26:50|8576.3|8573.5|8577.3|8574.5|8577.3|8574.5|8576.3|8573.5|9
1642678020000|2022-01-20 11:27:00|8578.2|8575.4|8575.3|8572.5|8579.2|8576.4|8575.3|8572.5|293
1642678030000|2022-01-20 11:27:10|||||||||15
1642678040000|2022-01-20 11:27:20|8574.3|8571.5|8575.3|8572.5|8575.3|8572.5|8573.3|8570.5|19
1642678050000|2022-01-20 11:27:30|8575.7|8572.9|8577.3|8574.5|8577.3|8574.5|8575.7|8572.9|36
1642678060000|2022-01-20 11:27:40|8576.3|8573.5|8577.3|8574.5|8577.3|8574.5|8576.3|8573.5|6
1642678070000|2022-01-20 11:27:50|8576.8|8574|8576.3|8573.5|8576.8|8574|8576.3|8573.5|5
1642678080000|2022-01-20 11:28:00|8576.8|8574|8576.3|8573.5|8577.3|8574.5|8576.3|8573.5|14
1642678090000|2022-01-20 11:28:10|8576.7|8573.9|8576.3|8573.5|8577.3|8574.5|8576.3|8573.5|5
1642678100000|2022-01-20 11:28:20|8575.8|8573|8576.3|8573.5|8576.3|8573.5|8575.8|8573|6
1642678110000|2022-01-20 11:28:30|8576.7|8573.9|8576.8|8574|8576.8|8574|8576.3|8573.5|6
1642678120000|2022-01-20 11:28:40|8577.3|8574.5|8576.7|8573.9|8577.3|8574.5|8576.3|8573.5|14
1642678130000|2022-01-20 11:28:50|8576.3|8573.5|8576.3|8573.5|8576.8|8574|8576.3|8573.5|8
1642678140000|2022-01-20 11:29:00|8575.8|8573|8575.8|8573|8576.3|8573.5|8575.3|8572.5|18
1642678150000|2022-01-20 11:29:10|8575.3|8572.5|8576.3|8573.5|8576.8|8574|8575.3|8572.5|8
1642678160000|2022-01-20 11:29:20|8575.3|8572.5|8575.3|8572.5|8575.8|8573|8575.3|8572.5|9
1642678170000|2022-01-20 11:29:30|8574.8|8572|8572.3|8569.5|8575.3|8572.5|8572.3|8569.5|9
1642678180000|2022-01-20 11:29:40|8573.2|8570.4|8573.3|8570.5|8573.8|8571|8572.3|8569.5|15
1642678190000|2022-01-20 11:29:50|8573.8|8571|8573.3|8570.5|8573.8|8571|8573.3|8570.5|4
1642678200000|2022-01-20 11:30:00|8572.8|8570|8573.3|8570.5|8573.3|8570.5|8572.3|8569.5|9
1642678210000|2022-01-20 11:30:10|8572.3|8569.5|8573.3|8570.5|8573.3|8570.5|8572.3|8569.5|14
1642678220000|2022-01-20 11:30:20|8573.8|8571|8573.3|8570.5|8573.8|8571|8573.3|8570.5|19
1642678230000|2022-01-20 11:30:30|8574.2|8571.4|8571.8|8569|8574.2|8571.4|8571.3|8568.5|24
1642678240000|2022-01-20 11:30:40|8572.3|8569.5|8571.3|8568.5|8572.3|8569.5|8571.3|8568.5|16
1642678250000|2022-01-20 11:30:50|8572.3|8569.5|8572.3|8569.5|8573.3|8570.5|8572.3|8569.5|16
1642678260000|2022-01-20 11:31:00|8572.8|8570|8572.3|8569.5|8572.8|8570|8572.3|8569.5|1
1642678270000|2022-01-20 11:31:10|8571.3|8568.5|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|13
1642678280000|2022-01-20 11:31:20|8569.3|8566.5|8569.3|8566.5|8570.3|8567.5|8569.3|8566.5|17
1642678290000|2022-01-20 11:31:30|8570.2|8567.4|8569.8|8567|8570.3|8567.5|8569.8|8567|7
1642678300000|2022-01-20 11:31:40|8570.3|8567.5|8569.3|8566.5|8570.3|8567.5|8569.3|8566.5|15
1642678310000|2022-01-20 11:31:50|8569.8|8567|8571.3|8568.5|8571.3|8568.5|8569.8|8567|7
1642678320000|2022-01-20 11:32:00|8572.3|8569.5|8573.3|8570.5|8573.3|8570.5|8572.3|8569.5|42
1642678330000|2022-01-20 11:32:10|8574.2|8571.4|8572.3|8569.5|8574.3|8571.5|8571.3|8568.5|352
1642678340000|2022-01-20 11:32:20|8571.8|8569|8570.3|8567.5|8572.3|8569.5|8570.3|8567.5|19
1642678350000|2022-01-20 11:32:30|8570.8|8568|8571.3|8568.5|8571.3|8568.5|8570.8|8568|0
1642678360000|2022-01-20 11:32:40|8570.3|8567.5|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|9
1642678370000|2022-01-20 11:32:50|8570.8|8568|8570.8|8568|8571.3|8568.5|8570.3|8567.5|7
1642678380000|2022-01-20 11:33:00|8571.3|8568.5|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|35
1642678390000|2022-01-20 11:33:10|8569.3|8566.5|8568.8|8566|8569.3|8566.5|8568.8|8566|7
1642678400000|2022-01-20 11:33:20|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|2
1642678410000|2022-01-20 11:33:30|8568.3|8565.5|8567.3|8564.5|8568.3|8565.5|8567.3|8564.5|10
1642678420000|2022-01-20 11:33:40|8567.8|8565|8577.7|8574.9|8578.2|8575.4|8567.3|8564.5|829
1642678430000|2022-01-20 11:33:50|8577.2|8574.4|8579.2|8576.4|8581.1|8578.3|8577.2|8574.4|91
1642678440000|2022-01-20 11:34:00|8578.7|8575.9|8579.2|8576.4|8580.2|8577.4|8578.7|8575.9|42
1642678450000|2022-01-20 11:34:10|8578.7|8575.9|8579.2|8576.4|8579.2|8576.4|8578.2|8575.4|37
1642678460000|2022-01-20 11:34:20|8580.1|8577.3|8578.2|8575.4|8580.1|8577.3|8578.2|8575.4|29
1642678470000|2022-01-20 11:34:30|8577.7|8574.9|8578.2|8575.4|8579.2|8576.4|8577.2|8574.4|28
1642678480000|2022-01-20 11:34:40|8577.2|8574.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|7
1642678490000|2022-01-20 11:34:50|||||||||7
1642678500000|2022-01-20 11:35:00|8576.2|8573.4|8576.2|8573.4|8576.2|8573.4|8576.2|8573.4|20
1642678510000|2022-01-20 11:35:10|8576.7|8573.9|8578.2|8575.4|8578.2|8575.4|8576.7|8573.9|28
1642678520000|2022-01-20 11:35:20|8578.7|8575.9|8578.2|8575.4|8578.7|8575.9|8578.2|8575.4|4
1642678530000|2022-01-20 11:35:30|8577.7|8574.9|8578.2|8575.4|8578.2|8575.4|8577.7|8574.9|7
1642678540000|2022-01-20 11:35:40|8578.7|8575.9|8577.2|8574.4|8579.2|8576.4|8577.2|8574.4|14
1642678550000|2022-01-20 11:35:50|8578.2|8575.4|8579.2|8576.4|8580.2|8577.4|8578.2|8575.4|63
1642678560000|2022-01-20 11:36:00|8580.2|8577.4|8580.2|8577.4|8580.2|8577.4|8579.7|8576.9|8
1642678570000|2022-01-20 11:36:10|8580.7|8577.9|8581.2|8578.4|8583.2|8580.4|8580.2|8577.4|73
1642678580000|2022-01-20 11:36:20|8582.1|8579.3|8581.2|8578.4|8582.2|8579.4|8581.2|8578.4|10
1642678590000|2022-01-20 11:36:30|8581.7|8578.9|8578.7|8575.9|8581.7|8578.9|8577.2|8574.4|390
1642678600000|2022-01-20 11:36:40|8578.2|8575.4|8577.2|8574.4|8578.7|8575.9|8577.2|8574.4|19
1642678610000|2022-01-20 11:36:50|8578.2|8575.4|8579.2|8576.4|8579.2|8576.4|8577.7|8574.9|37
1642678620000|2022-01-20 11:37:00|8578.7|8575.9|8579.2|8576.4|8580.2|8577.4|8578.7|8575.9|17
1642678630000|2022-01-20 11:37:10|||||||||5
1642678640000|2022-01-20 11:37:20|8579.7|8576.9|8579.7|8576.9|8580.2|8577.4|8579.7|8576.9|6
1642678650000|2022-01-20 11:37:30|8580.2|8577.4|8580.7|8577.9|8581.2|8578.4|8579.2|8576.4|19
1642678660000|2022-01-20 11:37:40|8580.2|8577.4|8580.7|8577.9|8581.2|8578.4|8580.2|8577.4|6
1642678670000|2022-01-20 11:37:50|8581.2|8578.4|8580.2|8577.4|8581.2|8578.4|8580.2|8577.4|54
1642678680000|2022-01-20 11:38:00|8579.8|8577|8578.8|8576|8579.8|8577|8577.3|8574.5|222
1642678690000|2022-01-20 11:38:10|8579.2|8576.4|8580.2|8577.4|8580.3|8577.5|8578.3|8575.5|22
1642678700000|2022-01-20 11:38:20|8579.8|8577|8579.8|8577|8580.2|8577.4|8579.2|8576.4|16
1642678710000|2022-01-20 11:38:30|8580.2|8577.4|8580.3|8577.5|8580.8|8578|8579.8|8577|17
1642678720000|2022-01-20 11:38:40|8581.2|8578.4|8580.3|8577.5|8581.2|8578.4|8580.3|8577.5|5
1642678730000|2022-01-20 11:38:50|8580.8|8578|8582.3|8579.5|8582.8|8580|8580.8|8578|5
1642678740000|2022-01-20 11:39:00|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|8582.2|8579.4|2
1642678750000|2022-01-20 11:39:10|8581.3|8578.5|8582.2|8579.4|8582.2|8579.4|8581.3|8578.5|9
1642678760000|2022-01-20 11:39:20|8581.3|8578.5|8581.2|8578.4|8582.2|8579.4|8581.2|8578.4|11
1642678770000|2022-01-20 11:39:30|8580.3|8577.5|8579.8|8577|8580.3|8577.5|8579.8|8577|11
1642678780000|2022-01-20 11:39:40|8579.3|8576.5|8581.2|8578.4|8581.2|8578.4|8579.3|8576.5|9
1642678790000|2022-01-20 11:39:50|8580.8|8578|8581.2|8578.4|8581.2|8578.4|8580.8|8578|3
1642678800000|2022-01-20 11:40:00|8581.3|8578.5|8580.3|8577.5|8581.3|8578.5|8580.3|8577.5|5
1642678810000|2022-01-20 11:40:10|8580.8|8578|8580.8|8578|8581.2|8578.4|8580.3|8577.5|2
1642678820000|2022-01-20 11:40:20|8581.2|8578.4|8581.3|8578.5|8582.2|8579.4|8581.2|8578.4|9
1642678830000|2022-01-20 11:40:30|8580.8|8578|8579.2|8576.4|8580.8|8578|8579.2|8576.4|14
1642678840000|2022-01-20 11:40:40|8578.3|8575.5|8579.2|8576.4|8579.2|8576.4|8578.3|8575.5|18
1642678850000|2022-01-20 11:40:50|8578.8|8576|8578.2|8575.4|8579.2|8576.4|8577.8|8575|27
1642678860000|2022-01-20 11:41:00|8578.3|8575.5|8578.2|8575.4|8578.3|8575.5|8578.2|8575.4|17
1642678870000|2022-01-20 11:41:10|8579.2|8576.4|8579.2|8576.4|8581.2|8578.4|8579.2|8576.4|45
1642678880000|2022-01-20 11:41:20|8578.3|8575.5|8579.2|8576.4|8579.2|8576.4|8578.2|8575.4|5
1642678890000|2022-01-20 11:41:30|8578.3|8575.5|8577.7|8574.9|8578.3|8575.5|8577.3|8574.5|25
1642678900000|2022-01-20 11:41:40|8577.2|8574.4|8578.2|8575.4|8579.2|8576.4|8577.2|8574.4|9
1642678910000|2022-01-20 11:41:50|8577.3|8574.5|8577.2|8574.4|8578.7|8575.9|8577.2|8574.4|32
1642678920000|2022-01-20 11:42:00|8576.8|8574|8573.2|8570.4|8577.2|8574.4|8572.2|8569.4|79
1642678930000|2022-01-20 11:42:10|8573.7|8570.9|8574.2|8571.4|8574.2|8571.4|8573.3|8570.5|3
1642678940000|2022-01-20 11:42:20|8573.8|8571|8574.7|8571.9|8575.2|8572.4|8573.2|8570.4|29
1642678950000|2022-01-20 11:42:30|8574.2|8571.4|8573.2|8570.4|8575.2|8572.4|8572.3|8569.5|42
1642678960000|2022-01-20 11:42:40|8572.8|8570|8571.2|8568.4|8573.2|8570.4|8571.2|8568.4|9
1642678970000|2022-01-20 11:42:50|8570.2|8567.4|8571.2|8568.4|8573.2|8570.4|8570.2|8567.4|68
1642678980000|2022-01-20 11:43:00|8571.7|8568.9|8569.2|8566.4|8572.2|8569.4|8569.2|8566.4|22
1642678990000|2022-01-20 11:43:10|8569.7|8566.9|8569.2|8566.4|8570.2|8567.4|8569.2|8566.4|6
1642679000000|2022-01-20 11:43:20|8569.7|8566.9|8570.2|8567.4|8570.2|8567.4|8569.2|8566.4|10
1642679010000|2022-01-20 11:43:30|8569.2|8566.4|8566.2|8563.4|8569.2|8566.4|8565.7|8562.9|58
1642679020000|2022-01-20 11:43:40|8565.7|8562.9|8562.2|8559.4|8565.7|8562.9|8562.2|8559.4|53
1642679030000|2022-01-20 11:43:50|8559.3|8556.5|8560.3|8557.5|8560.3|8557.5|8559.2|8556.4|319
1642679040000|2022-01-20 11:44:00|8559.8|8557|8560.2|8557.4|8561.3|8558.5|8559.3|8556.5|40
1642679050000|2022-01-20 11:44:10|8561.3|8558.5|8560.3|8557.5|8561.3|8558.5|8560.3|8557.5|10
1642679060000|2022-01-20 11:44:20|8561.2|8558.4|8560.3|8557.5|8561.2|8558.4|8560.3|8557.5|11
1642679070000|2022-01-20 11:44:30|8560.7|8557.9|8560.3|8557.5|8561.3|8558.5|8560.3|8557.5|13
1642679080000|2022-01-20 11:44:40|8559.3|8556.5|8560.3|8557.5|8560.7|8557.9|8559.3|8556.5|11
1642679090000|2022-01-20 11:44:50|8559.3|8556.5|8559.3|8556.5|8560.7|8557.9|8558.8|8556|83
1642679100000|2022-01-20 11:45:00|8558.3|8555.5|8558.3|8555.5|8559.3|8556.5|8558.3|8555.5|58
1642679110000|2022-01-20 11:45:10|8557.8|8555|8558.3|8555.5|8558.3|8555.5|8557.3|8554.5|33
1642679120000|2022-01-20 11:45:20|8558.7|8555.9|8557.3|8554.5|8559.3|8556.5|8555.3|8552.5|54
1642679130000|2022-01-20 11:45:30|8557.8|8555|8557.8|8555|8559.3|8556.5|8557.3|8554.5|21
1642679140000|2022-01-20 11:45:40|8558.3|8555.5|8556.8|8554|8558.3|8555.5|8556.3|8553.5|21
1642679150000|2022-01-20 11:45:50|8557.3|8554.5|8558.3|8555.5|8558.3|8555.5|8557.3|8554.5|5
1642679160000|2022-01-20 11:46:00|8558.8|8556|8557.8|8555|8559.3|8556.5|8557.3|8554.5|17
1642679170000|2022-01-20 11:46:10|8557.3|8554.5|8559.3|8556.5|8559.3|8556.5|8556.8|8554|10
1642679180000|2022-01-20 11:46:20|8560.3|8557.5|8563.2|8560.4|8563.7|8560.9|8559.3|8556.5|29
1642679190000|2022-01-20 11:46:30|8563.8|8561|8564.3|8561.5|8565.3|8562.5|8563.3|8560.5|20
1642679200000|2022-01-20 11:46:40|8563.3|8560.5|8564.7|8561.9|8565.3|8562.5|8563.3|8560.5|18
1642679210000|2022-01-20 11:46:50|8564.3|8561.5|8563.3|8560.5|8564.3|8561.5|8562.3|8559.5|20
1642679220000|2022-01-20 11:47:00|8564.2|8561.4|8562.3|8559.5|8564.7|8561.9|8562.3|8559.5|42
1642679230000|2022-01-20 11:47:10|8562.7|8559.9|8562.3|8559.5|8563.2|8560.4|8562.3|8559.5|2
1642679240000|2022-01-20 11:47:20|8562.7|8559.9|8563.3|8560.5|8563.3|8560.5|8562.7|8559.9|2
1642679250000|2022-01-20 11:47:30|8564.3|8561.5|8564.3|8561.5|8565.3|8562.5|8564.3|8561.5|6
1642679260000|2022-01-20 11:47:40|8564.7|8561.9|8565.3|8562.5|8566.3|8563.5|8564.3|8561.5|45
1642679270000|2022-01-20 11:47:50|8565.2|8562.4|8564.2|8561.4|8565.2|8562.4|8564.2|8561.4|4
1642679280000|2022-01-20 11:48:00|8563.8|8561|8563.8|8561|8564.3|8561.5|8562.7|8559.9|48
1642679290000|2022-01-20 11:48:10|8563.7|8560.9|8563.8|8561|8564.3|8561.5|8563.7|8560.9|3
1642679300000|2022-01-20 11:48:20|8564.3|8561.5|8564.3|8561.5|8564.3|8561.5|8563.8|8561|16
1642679310000|2022-01-20 11:48:30|8565.2|8562.4|8564.3|8561.5|8565.3|8562.5|8564.3|8561.5|11
1642679320000|2022-01-20 11:48:40|8563.3|8560.5|8562.3|8559.5|8564.3|8561.5|8562.3|8559.5|24
1642679330000|2022-01-20 11:48:50|8561.8|8559|8562.3|8559.5|8562.3|8559.5|8561.3|8558.5|8
1642679340000|2022-01-20 11:49:00|8562.7|8559.9|8562.3|8559.5|8562.7|8559.9|8561.8|8559|6
1642679350000|2022-01-20 11:49:10|8561.8|8559|8563.3|8560.5|8564.3|8561.5|8561.3|8558.5|21
1642679360000|2022-01-20 11:49:20|8563.7|8560.9|8563.3|8560.5|8563.7|8560.9|8562.3|8559.5|18
1642679370000|2022-01-20 11:49:30|8563.2|8560.4|8561.3|8558.5|8563.3|8560.5|8561.2|8558.4|28
1642679380000|2022-01-20 11:49:40|8563.2|8560.4|8562.7|8559.9|8563.2|8560.4|8562.7|8559.9|11
1642679390000|2022-01-20 11:49:50|8562.3|8559.5|8562.7|8559.9|8563.2|8560.4|8562.2|8559.4|10
1642679400000|2022-01-20 11:50:00|8562.3|8559.5|8561.3|8558.5|8562.3|8559.5|8560.3|8557.5|7
1642679410000|2022-01-20 11:50:10|8562.2|8559.4|8562.2|8559.4|8562.3|8559.5|8562.2|8559.4|4
1642679420000|2022-01-20 11:50:20|8562.3|8559.5|8564.2|8561.4|8564.3|8561.5|8562.3|8559.5|28
1642679430000|2022-01-20 11:50:30|8563.3|8560.5|8562.3|8559.5|8563.7|8560.9|8561.7|8558.9|9
1642679440000|2022-01-20 11:50:40|8562.2|8559.4|8563.2|8560.4|8563.2|8560.4|8562.2|8559.4|2
1642679450000|2022-01-20 11:50:50|8563.3|8560.5|8562.7|8559.9|8563.3|8560.5|8562.3|8559.5|4
1642679460000|2022-01-20 11:51:00|8562.3|8559.5|8563.3|8560.5|8564.2|8561.4|8562.3|8559.5|5
1642679470000|2022-01-20 11:51:10|8563.2|8560.4|8562.7|8559.9|8563.3|8560.5|8562.3|8559.5|6
1642679480000|2022-01-20 11:51:20|8562.3|8559.5|8564.2|8561.4|8564.2|8561.4|8562.3|8559.5|9
1642679490000|2022-01-20 11:51:30|8563.8|8561|8564.7|8561.9|8565.2|8562.4|8563.3|8560.5|4
1642679500000|2022-01-20 11:51:40|8564.3|8561.5|8561.7|8558.9|8564.3|8561.5|8561.3|8558.5|39
1642679510000|2022-01-20 11:51:50|8562.2|8559.4|8562.2|8559.4|8562.3|8559.5|8562.2|8559.4|0
1642679520000|2022-01-20 11:52:00|8562.3|8559.5|8564.3|8561.5|8565.2|8562.4|8562.3|8559.5|26
1642679530000|2022-01-20 11:52:10|8564.7|8561.9|8564.2|8561.4|8564.7|8561.9|8564.2|8561.4|6
1642679540000|2022-01-20 11:52:20|8564.3|8561.5|8568.2|8565.4|8568.3|8565.5|8564.3|8561.5|133
1642679550000|2022-01-20 11:52:30|8567.2|8564.4|8565.7|8562.9|8567.2|8564.4|8565.7|8562.9|10
1642679560000|2022-01-20 11:52:40|8566.2|8563.4|8564.2|8561.4|8566.2|8563.4|8564.2|8561.4|12
1642679570000|2022-01-20 11:52:50|8563.7|8560.9|8563.2|8560.4|8563.7|8560.9|8562.2|8559.4|6
1642679580000|2022-01-20 11:53:00|8562.7|8559.9|8562.7|8559.9|8563.2|8560.4|8562.7|8559.9|0
1642679590000|2022-01-20 11:53:10|8562.2|8559.4|8562.7|8559.9|8563.2|8560.4|8562.2|8559.4|6
1642679600000|2022-01-20 11:53:20|8563.2|8560.4|8563.7|8560.9|8564.2|8561.4|8563.2|8560.4|8
1642679610000|2022-01-20 11:53:30|8563.2|8560.4|8563.2|8560.4|8564.2|8561.4|8563.2|8560.4|3
1642679620000|2022-01-20 11:53:40|8562.2|8559.4|8563.2|8560.4|8563.2|8560.4|8562.2|8559.4|31
1642679630000|2022-01-20 11:53:50|8562.7|8559.9|8562.7|8559.9|8563.2|8560.4|8562.7|8559.9|2
1642679640000|2022-01-20 11:54:00|8562.2|8559.4|8561.2|8558.4|8562.2|8559.4|8561.2|8558.4|12
1642679650000|2022-01-20 11:54:10|8561.7|8558.9|8563.2|8560.4|8563.2|8560.4|8561.2|8558.4|9
1642679660000|2022-01-20 11:54:20|8562.7|8559.9|8563.2|8560.4|8563.2|8560.4|8562.2|8559.4|6
1642679670000|2022-01-20 11:54:30|8562.7|8559.9|8562.7|8559.9|8563.2|8560.4|8562.7|8559.9|1
1642679680000|2022-01-20 11:54:40|8563.2|8560.4|8561.2|8558.4|8563.2|8560.4|8561.2|8558.4|6
1642679690000|2022-01-20 11:54:50|8561.7|8558.9|8562.2|8559.4|8562.2|8559.4|8561.7|8558.9|5
1642679700000|2022-01-20 11:55:00|8561.8|8559|8562.2|8559.4|8562.2|8559.4|8561.2|8558.4|10
1642679710000|2022-01-20 11:55:10|8563.2|8560.4|8563.2|8560.4|8563.2|8560.4|8563.2|8560.4|8
1642679720000|2022-01-20 11:55:20|8564.2|8561.4|8564.2|8561.4|8564.2|8561.4|8564.2|8561.4|7
1642679730000|2022-01-20 11:55:30|8565.2|8562.4|8560.2|8557.4|8565.2|8562.4|8560.2|8557.4|41
1642679740000|2022-01-20 11:55:40|8559.7|8556.9|8561.2|8558.4|8561.2|8558.4|8559.3|8556.5|26
1642679750000|2022-01-20 11:55:50|8562.2|8559.4|8562.2|8559.4|8562.7|8559.9|8562.2|8559.4|35
1642679760000|2022-01-20 11:56:00|8563.2|8560.4|8563.2|8560.4|8563.2|8560.4|8563.2|8560.4|8
1642679770000|2022-01-20 11:56:10|8564.2|8561.4|8563.2|8560.4|8564.2|8561.4|8563.2|8560.4|3
1642679780000|2022-01-20 11:56:20|8564.2|8561.4|8563.2|8560.4|8565.2|8562.4|8563.2|8560.4|68
1642679790000|2022-01-20 11:56:30|8564.2|8561.4|8564.2|8561.4|8565.2|8562.4|8564.2|8561.4|30
1642679800000|2022-01-20 11:56:40|8564.7|8561.9|8562.2|8559.4|8565.2|8562.4|8562.2|8559.4|87
1642679810000|2022-01-20 11:56:50|8561.8|8559|8562.2|8559.4|8562.2|8559.4|8561.2|8558.4|11
1642679820000|2022-01-20 11:57:00|8562.3|8559.5|8563.2|8560.4|8563.2|8560.4|8562.3|8559.5|17
1642679830000|2022-01-20 11:57:10|8564.2|8561.4|8564.2|8561.4|8564.2|8561.4|8564.2|8561.4|19
1642679840000|2022-01-20 11:57:20|8564.3|8561.5|8564.2|8561.4|8565.2|8562.4|8564.2|8561.4|27
1642679850000|2022-01-20 11:57:30|8564.7|8561.9|8565.2|8562.4|8566.2|8563.4|8564.2|8561.4|22
1642679860000|2022-01-20 11:57:40|8564.2|8561.4|8564.2|8561.4|8564.7|8561.9|8564.2|8561.4|8
1642679880000|2022-01-20 11:58:00|8565.2|8562.4|8567.2|8564.4|8567.2|8564.4|8565.2|8562.4|14
1642679890000|2022-01-20 11:58:10|8566.2|8563.4|8564.2|8561.4|8566.2|8563.4|8564.2|8561.4|23
1642679900000|2022-01-20 11:58:20|8563.8|8561|8564.2|8561.4|8564.2|8561.4|8562.3|8559.5|68
1642679910000|2022-01-20 11:58:30|8564.3|8561.5|8566.2|8563.4|8566.2|8563.4|8564.3|8561.5|34
1642679920000|2022-01-20 11:58:40|8567.2|8564.4|8568.2|8565.4|8568.2|8565.4|8567.2|8564.4|23
1642679930000|2022-01-20 11:58:50|8569.2|8566.4|8568.2|8565.4|8569.2|8566.4|8568.2|8565.4|4
1642679940000|2022-01-20 11:59:00|8569.2|8566.4|8569.2|8566.4|8569.2|8566.4|8568.2|8565.4|30
1642679950000|2022-01-20 11:59:10|8570.2|8567.4|8571.2|8568.4|8571.2|8568.4|8570.2|8567.4|77
1642679960000|2022-01-20 11:59:20|8570.7|8567.9|8568.2|8565.4|8571.7|8568.9|8568.2|8565.4|32
1642679970000|2022-01-20 11:59:30|||||||||1
1642679980000|2022-01-20 11:59:40|8567.2|8564.4|8566.2|8563.4|8567.7|8564.9|8566.2|8563.4|7
1642679990000|2022-01-20 11:59:50|8567.2|8564.4|8567.2|8564.4|8567.2|8564.4|8567.2|8564.4|3
1642680000000|2022-01-20 12:00:00|8568.1|8565.3|8567.2|8564.4|8568.2|8565.4|8567.2|8564.4|26
1642680010000|2022-01-20 12:00:10|8566.7|8563.9|8567.2|8564.4|8567.2|8564.4|8566.7|8563.9|8
1642680020000|2022-01-20 12:00:20|8567.7|8564.9|8567.2|8564.4|8568.2|8565.4|8567.2|8564.4|4
1642680030000|2022-01-20 12:00:30|8567.7|8564.9|8567.7|8564.9|8568.7|8565.9|8567.2|8564.4|11
1642680040000|2022-01-20 12:00:40|8567.2|8564.4|8567.2|8564.4|8568.2|8565.4|8566.2|8563.4|10
1642680050000|2022-01-20 12:00:50|8566.7|8563.9|8567.2|8564.4|8567.2|8564.4|8566.2|8563.4|10
1642680060000|2022-01-20 12:01:00|8567.7|8564.9|8566.2|8563.4|8567.7|8564.9|8566.2|8563.4|4
1642680070000|2022-01-20 12:01:10|8567.2|8564.4|8566.2|8563.4|8567.2|8564.4|8566.2|8563.4|9
1642680080000|2022-01-20 12:01:20|8566.7|8563.9|8567.2|8564.4|8567.2|8564.4|8566.2|8563.4|8
1642680090000|2022-01-20 12:01:30|8568.2|8565.4|8567.2|8564.4|8568.2|8565.4|8567.2|8564.4|17
1642680100000|2022-01-20 12:01:40|8567.7|8564.9|8567.2|8564.4|8567.7|8564.9|8567.2|8564.4|0
1642680110000|2022-01-20 12:01:50|8567.7|8564.9|8568.2|8565.4|8568.2|8565.4|8567.2|8564.4|4
1642680120000|2022-01-20 12:02:00|8567.7|8564.9|8570.2|8567.4|8570.2|8567.4|8567.7|8564.9|14
1642680130000|2022-01-20 12:02:10|8570.6|8567.8|8571.2|8568.4|8571.2|8568.4|8570.2|8567.4|8
1642680140000|2022-01-20 12:02:20|8572.2|8569.4|8571.2|8568.4|8572.2|8569.4|8570.2|8567.4|16
1642680150000|2022-01-20 12:02:30|8570.7|8567.9|8568.7|8565.9|8571.2|8568.4|8568.7|8565.9|10
1642680160000|2022-01-20 12:02:40|8569.2|8566.4|8569.2|8566.4|8569.2|8566.4|8568.7|8565.9|0
1642680170000|2022-01-20 12:02:50|8571.1|8568.3|8572.2|8569.4|8573.1|8570.3|8571.1|8568.3|36
1642680180000|2022-01-20 12:03:00|8572.6|8569.8|8572.6|8569.8|8573.2|8570.4|8572.2|8569.4|18
1642680190000|2022-01-20 12:03:10|8573.2|8570.4|8569.2|8566.4|8573.2|8570.4|8569.2|8566.4|17
1642680200000|2022-01-20 12:03:20|8568.7|8565.9|8569.2|8566.4|8569.2|8566.4|8568.2|8565.4|17
1642680210000|2022-01-20 12:03:30|8568.7|8565.9|8568.2|8565.4|8568.7|8565.9|8567.2|8564.4|14
1642680220000|2022-01-20 12:03:40|||||||||1
1642680230000|2022-01-20 12:03:50|8567.7|8564.9|8567.2|8564.4|8568.2|8565.4|8567.2|8564.4|4
1642680240000|2022-01-20 12:04:00|8567.7|8564.9|8568.2|8565.4|8569.2|8566.4|8567.2|8564.4|8
1642680250000|2022-01-20 12:04:10|8569.1|8566.3|8569.2|8566.4|8569.7|8566.9|8568.2|8565.4|0
1642680260000|2022-01-20 12:04:20|8568.7|8565.9|8569.2|8566.4|8569.2|8566.4|8568.7|8565.9|1
1642680270000|2022-01-20 12:04:30|8568.7|8565.9|8569.2|8566.4|8569.2|8566.4|8568.2|8565.4|4
1642680280000|2022-01-20 12:04:40|8568.2|8565.4|8567.2|8564.4|8569.2|8566.4|8566.2|8563.4|24
1642680290000|2022-01-20 12:04:50|8567.6|8564.8|8567.2|8564.4|8567.6|8564.8|8567.2|8564.4|6
1642680300000|2022-01-20 12:05:00|8568.1|8565.3|8568.2|8565.4|8568.7|8565.9|8567.7|8564.9|16
1642680310000|2022-01-20 12:05:10|8568.6|8565.8|8568.2|8565.4|8568.7|8565.9|8568.2|8565.4|7
1642680320000|2022-01-20 12:05:20|8567.2|8564.4|8567.2|8564.4|8568.2|8565.4|8567.2|8564.4|5
1642680330000|2022-01-20 12:05:30|8566.2|8563.4|8568.2|8565.4|8568.2|8565.4|8566.2|8563.4|15
1642680340000|2022-01-20 12:05:40|8567.7|8564.9|8568.2|8565.4|8568.7|8565.9|8567.7|8564.9|9
1642680350000|2022-01-20 12:05:50|8567.2|8564.4|8570.6|8567.8|8571.2|8568.4|8567.2|8564.4|27
1642680360000|2022-01-20 12:06:00|8570.7|8567.9|8568.2|8565.4|8571.2|8568.4|8568.2|8565.4|18
1642680370000|2022-01-20 12:06:10|8567.6|8564.8|8568.1|8565.3|8568.1|8565.3|8567.2|8564.4|9
1642680380000|2022-01-20 12:06:20|8567.6|8564.8|8567.6|8564.8|8568.1|8565.3|8567.2|8564.4|2
1642680390000|2022-01-20 12:06:30|8568.1|8565.3|8569.6|8566.8|8570.1|8567.3|8568.1|8565.3|12
1642680400000|2022-01-20 12:06:40|8569.2|8566.4|8569.1|8566.3|8570.1|8567.3|8569.1|8566.3|9
1642680410000|2022-01-20 12:06:50|8569.2|8566.4|8569.1|8566.3|8570.1|8567.3|8568.6|8565.8|1
1642680420000|2022-01-20 12:07:00|8568.6|8565.8|8567.1|8564.3|8569.2|8566.4|8567.1|8564.3|8
1642680430000|2022-01-20 12:07:10|8567.2|8564.4|8567.1|8564.3|8567.2|8564.4|8567.1|8564.3|4
1642680440000|2022-01-20 12:07:20|8567.2|8564.4|8566.2|8563.4|8567.2|8564.4|8566.2|8563.4|11
1642680450000|2022-01-20 12:07:30|8566.1|8563.3|8563.2|8560.4|8566.2|8563.4|8563.2|8560.4|32
1642680460000|2022-01-20 12:07:40|8563.6|8560.8|8562.2|8559.4|8563.6|8560.8|8562.2|8559.4|20
1642680470000|2022-01-20 12:07:50|8562.1|8559.3|8560.1|8557.3|8562.2|8559.4|8559.2|8556.4|40
1642680480000|2022-01-20 12:08:00|8560.2|8557.4|8561.2|8558.4|8562.1|8559.3|8560.2|8557.4|20
1642680490000|2022-01-20 12:08:10|||||||||4
1642680500000|2022-01-20 12:08:20|8562.1|8559.3|8561.2|8558.4|8562.2|8559.4|8561.2|8558.4|9
1642680510000|2022-01-20 12:08:30|8562.1|8559.3|8563.2|8560.4|8564.2|8561.4|8561.2|8558.4|21
1642680520000|2022-01-20 12:08:40|8562.7|8559.9|8562.2|8559.4|8562.7|8559.9|8562.2|8559.4|8
1642680530000|2022-01-20 12:08:50|8563.1|8560.3|8562.2|8559.4|8563.1|8560.3|8562.2|8559.4|2
1642680540000|2022-01-20 12:09:00|8562.7|8559.9|8565.2|8562.4|8565.2|8562.4|8562.7|8559.9|21
1642680550000|2022-01-20 12:09:10|8564.2|8561.4|8563.2|8560.4|8565.1|8562.3|8563.2|8560.4|10
1642680560000|2022-01-20 12:09:20|8564.2|8561.4|8565.1|8562.3|8565.1|8562.3|8564.1|8561.3|8
1642680570000|2022-01-20 12:09:30|8565.2|8562.4|8566.1|8563.3|8566.1|8563.3|8565.1|8562.3|37
1642680580000|2022-01-20 12:09:40|8566.2|8563.4|8567.2|8564.4|8568.1|8565.3|8566.2|8563.4|32
1642680590000|2022-01-20 12:09:50|8568.1|8565.3|8565.7|8562.9|8568.1|8565.3|8565.6|8562.8|25
1642680600000|2022-01-20 12:10:00|8566.1|8563.3|8562.2|8559.4|8566.1|8563.3|8561.1|8558.3|31
1642680610000|2022-01-20 12:10:10|8562.6|8559.8|8559.2|8556.4|8562.6|8559.8|8559.2|8556.4|28
1642680620000|2022-01-20 12:10:20|8560.1|8557.3|8559.2|8556.4|8560.2|8557.4|8559.2|8556.4|32
1642680630000|2022-01-20 12:10:30|8559.7|8556.9|8562.1|8559.3|8562.1|8559.3|8559.7|8556.9|6
1642680640000|2022-01-20 12:10:40|8561.2|8558.4|8561.2|8558.4|8562.1|8559.3|8561.2|8558.4|14
1642680650000|2022-01-20 12:10:50|8562.1|8559.3|8561.6|8558.8|8562.1|8559.3|8561.2|8558.4|18
1642680660000|2022-01-20 12:11:00|8562.1|8559.3|8561.2|8558.4|8562.1|8559.3|8561.2|8558.4|10
1642680670000|2022-01-20 12:11:10|||||||||2
1642680680000|2022-01-20 12:11:20|8561.1|8558.3|8563.1|8560.3|8563.1|8560.3|8561.1|8558.3|13
1642680690000|2022-01-20 12:11:30|8562.2|8559.4|8562.1|8559.3|8562.2|8559.4|8562.1|8559.3|2
1642680700000|2022-01-20 12:11:40|8561.7|8558.9|8562.1|8559.3|8562.1|8559.3|8561.7|8558.9|18
1642680710000|2022-01-20 12:11:50|8561.2|8558.4|8559.6|8556.8|8561.2|8558.4|8559.1|8556.3|20
1642680720000|2022-01-20 12:12:00|8559.2|8556.4|8560.1|8557.3|8561.1|8558.3|8558.1|8555.3|32
1642680730000|2022-01-20 12:12:10|8559.7|8556.9|8561.1|8558.3|8561.1|8558.3|8559.7|8556.9|8
1642680740000|2022-01-20 12:12:20|8561.2|8558.4|8563.1|8560.3|8563.1|8560.3|8561.2|8558.4|12
1642680750000|2022-01-20 12:12:30|8562.2|8559.4|8562.1|8559.3|8562.2|8559.4|8560.2|8557.4|41
1642680760000|2022-01-20 12:12:40|8562.2|8559.4|8563.1|8560.3|8563.1|8560.3|8562.2|8559.4|11
1642680780000|2022-01-20 12:13:00|8563.6|8560.8|8564.7|8561.9|8565.1|8562.3|8563.6|8560.8|8
1642680790000|2022-01-20 12:13:10|8565.1|8562.3|8565.1|8562.3|8565.1|8562.3|8564.7|8561.9|3
1642680800000|2022-01-20 12:13:20|8564.7|8561.9|8565.1|8562.3|8565.1|8562.3|8564.1|8561.3|7
1642680810000|2022-01-20 12:13:30|8564.2|8561.4|8565.1|8562.3|8565.2|8562.4|8564.1|8561.3|16
1642680820000|2022-01-20 12:13:40|||||||||1
1642680830000|2022-01-20 12:13:50|8566.1|8563.3|8568.1|8565.3|8568.1|8565.3|8566.1|8563.3|66
1642680840000|2022-01-20 12:14:00|8567.2|8564.4|8568.6|8565.8|8569.1|8566.3|8567.1|8564.3|23
1642680850000|2022-01-20 12:14:10|8568.1|8565.3|8566.1|8563.3|8568.1|8565.3|8566.1|8563.3|13
1642680860000|2022-01-20 12:14:20|8565.2|8562.4|8566.1|8563.3|8566.1|8563.3|8565.1|8562.3|1
1642680870000|2022-01-20 12:14:30|8567.1|8564.3|8566.6|8563.8|8567.1|8564.3|8566.6|8563.8|2
1642680880000|2022-01-20 12:14:40|8567.1|8564.3|8564.1|8561.3|8567.1|8564.3|8564.1|8561.3|33
1642680890000|2022-01-20 12:14:50|8563.2|8560.4|8562.1|8559.3|8563.6|8560.8|8561.2|8558.4|21
1642680900000|2022-01-20 12:15:00|8562.6|8559.8|8562.1|8559.3|8563.1|8560.3|8561.1|8558.3|3
1642680910000|2022-01-20 12:15:10|8561.6|8558.8|8562.1|8559.3|8562.1|8559.3|8561.6|8558.8|2
1642680920000|2022-01-20 12:15:20|8561.6|8558.8|8561.6|8558.8|8562.1|8559.3|8561.1|8558.3|10
1642680930000|2022-01-20 12:15:30|8562.1|8559.3|8561.1|8558.3|8562.1|8559.3|8561.1|8558.3|4
1642680940000|2022-01-20 12:15:40|8561.6|8558.8|8558.6|8555.8|8561.6|8558.8|8558.1|8555.3|51
1642680950000|2022-01-20 12:15:50|8558.1|8555.3|8559.1|8556.3|8559.6|8556.8|8558.1|8555.3|7
1642680960000|2022-01-20 12:16:00|8559.6|8556.8|8559.1|8556.3|8560.1|8557.3|8559.1|8556.3|8
1642680970000|2022-01-20 12:16:10|8559.6|8556.8|8562.1|8559.3|8562.1|8559.3|8559.1|8556.3|19
1642680980000|2022-01-20 12:16:20|8561.7|8558.9|8561.6|8558.8|8562.1|8559.3|8561.6|8558.8|3
1642680990000|2022-01-20 12:16:30|8561.1|8558.3|8561.6|8558.8|8562.1|8559.3|8561.1|8558.3|5
1642681000000|2022-01-20 12:16:40|8561.1|8558.3|8562.1|8559.3|8562.6|8559.8|8561.1|8558.3|3
1642681010000|2022-01-20 12:16:50|8562.6|8559.8|8560.1|8557.3|8563.1|8560.3|8559.2|8556.4|28
1642681020000|2022-01-20 12:17:00|8559.7|8556.9|8561.1|8558.3|8562.1|8559.3|8559.6|8556.8|22
1642681030000|2022-01-20 12:17:10|8561.6|8558.8|8561.1|8558.3|8561.6|8558.8|8560.2|8557.4|16
1642681040000|2022-01-20 12:17:20|8561.6|8558.8|8562.1|8559.3|8562.1|8559.3|8561.1|8558.3|14
1642681050000|2022-01-20 12:17:30|8562.6|8559.8|8562.1|8559.3|8563.1|8560.3|8562.1|8559.3|6
1642681060000|2022-01-20 12:17:40|8561.2|8558.4|8563.1|8560.3|8563.1|8560.3|8561.1|8558.3|7
1642681070000|2022-01-20 12:17:50|8562.6|8559.8|8561.6|8558.8|8563.1|8560.3|8561.6|8558.8|15
1642681080000|2022-01-20 12:18:00|8562.1|8559.3|8562.1|8559.3|8562.1|8559.3|8561.6|8558.8|2
1642681090000|2022-01-20 12:18:10|8562.6|8559.8|8562.6|8559.8|8563.1|8560.3|8562.1|8559.3|7
1642681100000|2022-01-20 12:18:20|8562.1|8559.3|8557.2|8554.4|8562.6|8559.8|8555.2|8552.4|265
1642681110000|2022-01-20 12:18:30|8556.7|8553.9|8557.2|8554.4|8557.2|8554.4|8556.7|8553.9|11
1642681120000|2022-01-20 12:18:40|8557.7|8554.9|8557.2|8554.4|8558.2|8555.4|8556.2|8553.4|11
1642681130000|2022-01-20 12:18:50|8557.7|8554.9|8560.2|8557.4|8562.2|8559.4|8557.7|8554.9|77
1642681140000|2022-01-20 12:19:00|8561.1|8558.3|8562.1|8559.3|8563.1|8560.3|8561.1|8558.3|41
1642681150000|2022-01-20 12:19:10|8562.7|8559.9|8562.1|8559.3|8563.1|8560.3|8562.1|8559.3|8
1642681160000|2022-01-20 12:19:20|8561.7|8558.9|8561.2|8558.4|8562.1|8559.3|8561.1|8558.3|7
1642681170000|2022-01-20 12:19:30|8561.1|8558.3|8560.1|8557.3|8561.1|8558.3|8560.1|8557.3|19
1642681180000|2022-01-20 12:19:40|8560.2|8557.4|8561.2|8558.4|8562.1|8559.3|8560.2|8557.4|10
1642681190000|2022-01-20 12:19:50|8561.1|8558.3|8561.1|8558.3|8561.1|8558.3|8560.7|8557.9|2
1642681200000|2022-01-20 12:20:00|8560.7|8557.9|8560.1|8557.3|8560.7|8557.9|8559.1|8556.3|14
1642681210000|2022-01-20 12:20:10|8560.2|8557.4|8560.2|8557.4|8561.1|8558.3|8559.7|8556.9|14
1642681220000|2022-01-20 12:20:20|8560.1|8557.3|8560.1|8557.3|8560.2|8557.4|8559.7|8556.9|3
1642681230000|2022-01-20 12:20:30|8560.2|8557.4|8561.2|8558.4|8561.2|8558.4|8560.2|8557.4|5
1642681240000|2022-01-20 12:20:40|8561.1|8558.3|8561.1|8558.3|8561.2|8558.4|8559.2|8556.4|16
1642681250000|2022-01-20 12:20:50|8561.2|8558.4|8562.1|8559.3|8562.1|8559.3|8560.7|8557.9|16
1642681260000|2022-01-20 12:21:00|8561.6|8558.8|8562.6|8559.8|8564.1|8561.3|8561.2|8558.4|19
1642681270000|2022-01-20 12:21:10|8562.1|8559.3|8562.1|8559.3|8563.1|8560.3|8562.1|8559.3|7
1642681280000|2022-01-20 12:21:20|8561.6|8558.8|8560.6|8557.8|8562.1|8559.3|8560.1|8557.3|14
1642681290000|2022-01-20 12:21:30|8561.1|8558.3|8561.1|8558.3|8561.6|8558.8|8560.2|8557.4|12
1642681300000|2022-01-20 12:21:40|8560.6|8557.8|8560.6|8557.8|8560.6|8557.8|8560.1|8557.3|14
1642681310000|2022-01-20 12:21:50|8560.1|8557.3|8558.1|8555.3|8560.1|8557.3|8558.1|8555.3|9
1642681320000|2022-01-20 12:22:00|8557.2|8554.4|8560.1|8557.3|8560.6|8557.8|8557.1|8554.3|41
1642681330000|2022-01-20 12:22:10|8559.2|8556.4|8562.1|8559.3|8562.1|8559.3|8559.1|8556.3|37
1642681340000|2022-01-20 12:22:20|8561.6|8558.8|8557.6|8554.8|8561.6|8558.8|8557.2|8554.4|108
1642681350000|2022-01-20 12:22:30|8557.2|8554.4|8560.1|8557.3|8560.2|8557.4|8557.2|8554.4|12
1642681360000|2022-01-20 12:22:40|8560.2|8557.4|8560.2|8557.4|8561.1|8558.3|8560.1|8557.3|8
1642681370000|2022-01-20 12:22:50|8561.1|8558.3|8560.1|8557.3|8561.2|8558.4|8560.1|8557.3|20
1642681380000|2022-01-20 12:23:00|8560.2|8557.4|8560.2|8557.4|8561.2|8558.4|8560.1|8557.3|3
1642681390000|2022-01-20 12:23:10|8560.1|8557.3|8560.1|8557.3|8560.2|8557.4|8559.2|8556.4|6
1642681400000|2022-01-20 12:23:20|8560.2|8557.4|8560.2|8557.4|8560.2|8557.4|8559.2|8556.4|2
1642681410000|2022-01-20 12:23:30|8559.7|8556.9|8563.1|8560.3|8563.1|8560.3|8559.6|8556.8|26
1642681420000|2022-01-20 12:23:40|8562.6|8559.8|8563.1|8560.3|8563.1|8560.3|8562.2|8559.4|8
1642681430000|2022-01-20 12:23:50|8562.7|8559.9|8562.2|8559.4|8563.2|8560.4|8562.1|8559.3|8
1642681440000|2022-01-20 12:24:00|8562.6|8559.8|8563.1|8560.3|8563.2|8560.4|8562.2|8559.4|3
1642681450000|2022-01-20 12:24:10|8563.2|8560.4|8564.1|8561.3|8564.1|8561.3|8563.1|8560.3|10
1642681460000|2022-01-20 12:24:20|8563.2|8560.4|8563.2|8560.4|8563.6|8560.8|8563.1|8560.3|3
1642681470000|2022-01-20 12:24:30|8563.6|8560.8|8563.1|8560.3|8563.6|8560.8|8563.1|8560.3|3
1642681480000|2022-01-20 12:24:40|8563.2|8560.4|8563.1|8560.3|8563.6|8560.8|8562.1|8559.3|21
1642681490000|2022-01-20 12:24:50|8562.6|8559.8|8562.6|8559.8|8562.6|8559.8|8562.6|8559.8|7
1642681500000|2022-01-20 12:25:00|8562.1|8559.3|8562.2|8559.4|8563.1|8560.3|8560.1|8557.3|21
1642681510000|2022-01-20 12:25:10|8562.1|8559.3|8561.2|8558.4|8562.2|8559.4|8561.1|8558.3|6
1642681520000|2022-01-20 12:25:20|8561.6|8558.8|8561.1|8558.3|8562.2|8559.4|8560.1|8557.3|14
1642681530000|2022-01-20 12:25:30|8561.7|8558.9|8562.1|8559.3|8563.1|8560.3|8561.2|8558.4|29
1642681540000|2022-01-20 12:25:40|8562.2|8559.4|8563.1|8560.3|8563.2|8560.4|8562.1|8559.3|8
1642681550000|2022-01-20 12:25:50|8563.2|8560.4|8562.2|8559.4|8563.2|8560.4|8562.1|8559.3|20
1642681560000|2022-01-20 12:26:00|8562.6|8559.8|8562.2|8559.4|8563.2|8560.4|8562.2|8559.4|10
1642681570000|2022-01-20 12:26:10|8562.6|8559.8|8562.1|8559.3|8563.1|8560.3|8562.1|8559.3|2
1642681580000|2022-01-20 12:26:20|8561.7|8558.9|8562.2|8559.4|8562.2|8559.4|8561.2|8558.4|5
1642681590000|2022-01-20 12:26:30|8562.1|8559.3|8564.1|8561.3|8564.1|8561.3|8562.1|8559.3|17
1642681600000|2022-01-20 12:26:40|||||||||5
1642681610000|2022-01-20 12:26:50|8563.7|8560.9|8564.1|8561.3|8564.1|8561.3|8563.2|8560.4|3
1642681620000|2022-01-20 12:27:00|8564.2|8561.4|8564.1|8561.3|8565.1|8562.3|8564.1|8561.3|24
1642681630000|2022-01-20 12:27:10|8563.1|8560.3|8562.1|8559.3|8563.1|8560.3|8562.1|8559.3|8
1642681640000|2022-01-20 12:27:20|8561.7|8558.9|8561.2|8558.4|8562.1|8559.3|8561.2|8558.4|8
1642681650000|2022-01-20 12:27:30|8561.1|8558.3|8559.1|8556.3|8561.1|8558.3|8558.7|8555.9|48
1642681660000|2022-01-20 12:27:40|8559.6|8556.8|8559.6|8556.8|8560.1|8557.3|8558.6|8555.8|24
1642681670000|2022-01-20 12:27:50|8559.2|8556.4|8559.1|8556.3|8559.6|8556.8|8559.1|8556.3|11
1642681680000|2022-01-20 12:28:00|8558.7|8555.9|8558.6|8555.8|8559.2|8556.4|8557.2|8554.4|18
1642681690000|2022-01-20 12:28:10|8559.1|8556.3|8559.2|8556.4|8559.2|8556.4|8558.6|8555.8|9
1642681700000|2022-01-20 12:28:20|8559.1|8556.3|8558.2|8555.4|8559.1|8556.3|8558.2|8555.4|16
1642681710000|2022-01-20 12:28:30|8559.1|8556.3|8559.1|8556.3|8559.2|8556.4|8558.7|8555.9|10
1642681720000|2022-01-20 12:28:40|8559.2|8556.4|8561.2|8558.4|8561.2|8558.4|8559.1|8556.3|16
1642681730000|2022-01-20 12:28:50|8560.7|8557.9|8560.2|8557.4|8560.7|8557.9|8560.2|8557.4|3
1642681740000|2022-01-20 12:29:00|8560.6|8557.8|8560.6|8557.8|8561.1|8558.3|8560.2|8557.4|1
1642681750000|2022-01-20 12:29:10|8561.1|8558.3|8560.6|8557.8|8562.1|8559.3|8560.2|8557.4|9
1642681760000|2022-01-20 12:29:20|8561.1|8558.3|8560.6|8557.8|8561.1|8558.3|8560.6|8557.8|0
1642681770000|2022-01-20 12:29:30|8560.2|8557.4|8560.1|8557.3|8562.1|8559.3|8559.2|8556.4|16
1642681780000|2022-01-20 12:29:40|8561.1|8558.3|8560.2|8557.4|8561.1|8558.3|8560.2|8557.4|7
1642681790000|2022-01-20 12:29:50|8559.6|8556.8|8559.1|8556.3|8560.1|8557.3|8558.6|8555.8|10
1642681800000|2022-01-20 12:30:00|8560.1|8557.3|8560.1|8557.3|8560.1|8557.3|8560.1|8557.3|1
1642681810000|2022-01-20 12:30:10|8560.6|8557.8|8561.7|8558.9|8562.1|8559.3|8560.6|8557.8|19
1642681820000|2022-01-20 12:30:20|8562.1|8559.3|8561.6|8558.8|8562.1|8559.3|8561.6|8558.8|0
1642681830000|2022-01-20 12:30:30|8562.1|8559.3|8561.6|8558.8|8562.1|8559.3|8561.6|8558.8|1
1642681840000|2022-01-20 12:30:40|8562.1|8559.3|8558.7|8555.9|8562.1|8559.3|8558.7|8555.9|31
1642681850000|2022-01-20 12:30:50|8559.1|8556.3|8559.1|8556.3|8559.1|8556.3|8559.1|8556.3|2
1642681860000|2022-01-20 12:31:00|8558.7|8555.9|8559.1|8556.3|8560.2|8557.4|8558.6|8555.8|15
1642681870000|2022-01-20 12:31:10|8558.1|8555.3|8549.1|8546.3|8558.1|8555.3|8544.2|8541.4|391
1642681880000|2022-01-20 12:31:20|8550.1|8547.3|8552.2|8549.4|8553.1|8550.3|8548.2|8545.4|99
1642681890000|2022-01-20 12:31:30|8552.1|8549.3|8552.1|8549.3|8552.7|8549.9|8551.2|8548.4|15
1642681900000|2022-01-20 12:31:40|8552.2|8549.4|8552.7|8549.9|8552.7|8549.9|8552.2|8549.4|8
1642681910000|2022-01-20 12:31:50|8552.2|8549.4|8557.1|8554.3|8557.6|8554.8|8552.2|8549.4|48
1642681920000|2022-01-20 12:32:00|8557.2|8554.4|8557.1|8554.3|8558.1|8555.3|8557.1|8554.3|25
1642681930000|2022-01-20 12:32:10|8557.2|8554.4|8557.2|8554.4|8558.1|8555.3|8556.2|8553.4|19
1642681940000|2022-01-20 12:32:20|8557.1|8554.3|8557.2|8554.4|8557.7|8554.9|8556.2|8553.4|14
1642681950000|2022-01-20 12:32:30|8556.2|8553.4|8555.2|8552.4|8556.2|8553.4|8555.2|8552.4|23
1642681960000|2022-01-20 12:32:40|8554.2|8551.4|8554.1|8551.3|8555.1|8552.3|8553.2|8550.4|30
1642681970000|2022-01-20 12:32:50|8554.2|8551.4|8554.2|8551.4|8554.2|8551.4|8554.1|8551.3|1
1642681980000|2022-01-20 12:33:00|8554.1|8551.3|8555.2|8552.4|8556.2|8553.4|8553.2|8550.4|37
1642681990000|2022-01-20 12:33:10|8556.7|8553.9|8557.1|8554.3|8557.2|8554.4|8556.2|8553.4|40
1642682000000|2022-01-20 12:33:20|8557.2|8554.4|8556.2|8553.4|8557.2|8554.4|8556.1|8553.3|7
1642682010000|2022-01-20 12:33:30|8556.1|8553.3|8555.2|8552.4|8556.2|8553.4|8555.1|8552.3|10
1642682020000|2022-01-20 12:33:40|8555.6|8552.8|8557.1|8554.3|8557.2|8554.4|8555.2|8552.4|12
1642682030000|2022-01-20 12:33:50|8557.2|8554.4|8555.7|8552.9|8557.2|8554.4|8555.2|8552.4|21
1642682040000|2022-01-20 12:34:00|8556.1|8553.3|8557.2|8554.4|8558.2|8555.4|8556.1|8553.3|38
1642682050000|2022-01-20 12:34:10|8557.7|8554.9|8555.2|8552.4|8557.7|8554.9|8555.2|8552.4|18
1642682060000|2022-01-20 12:34:20|8554.7|8551.9|8552.7|8549.9|8555.2|8552.4|8552.7|8549.9|15
1642682070000|2022-01-20 12:34:30|8552.2|8549.4|8553.2|8550.4|8554.2|8551.4|8552.2|8549.4|13
1642682080000|2022-01-20 12:34:40|8554.1|8551.3|8553.2|8550.4|8554.2|8551.4|8553.2|8550.4|15
1642682090000|2022-01-20 12:34:50|8552.7|8549.9|8552.2|8549.4|8553.2|8550.4|8552.2|8549.4|20
1642682100000|2022-01-20 12:35:00|8551.7|8548.9|8550.2|8547.4|8552.2|8549.4|8550.2|8547.4|24
1642682110000|2022-01-20 12:35:10|8551.1|8548.3|8550.2|8547.4|8552.2|8549.4|8550.2|8547.4|30
1642682120000|2022-01-20 12:35:20|8549.2|8546.4|8550.2|8547.4|8550.2|8547.4|8549.2|8546.4|15
1642682130000|2022-01-20 12:35:30|8550.7|8547.9|8551.2|8548.4|8552.2|8549.4|8550.7|8547.9|24
1642682140000|2022-01-20 12:35:40|8550.7|8547.9|8542.3|8539.5|8550.7|8547.9|8541.3|8538.5|417
1642682150000|2022-01-20 12:35:50|8541.8|8539|8542.3|8539.5|8542.3|8539.5|8541.3|8538.5|40
1642682160000|2022-01-20 12:36:00|8541.8|8539|8540.3|8537.5|8541.8|8539|8539.3|8536.5|80
1642682170000|2022-01-20 12:36:10|8539.8|8537|8540.3|8537.5|8540.3|8537.5|8538.3|8535.5|81
1642682180000|2022-01-20 12:36:20|8539.3|8536.5|8538.8|8536|8540.3|8537.5|8537.8|8535|122
1642682190000|2022-01-20 12:36:30|8539.3|8536.5|8540.8|8538|8542.3|8539.5|8538.8|8536|49
1642682200000|2022-01-20 12:36:40|8540.3|8537.5|8538.8|8536|8540.3|8537.5|8538.4|8535.6|28
1642682210000|2022-01-20 12:36:50|8538.3|8535.5|8536.3|8533.5|8538.3|8535.5|8536.3|8533.5|54
1642682220000|2022-01-20 12:37:00|8535.4|8532.6|8535.3|8532.5|8536.8|8534|8535.3|8532.5|72
1642682230000|2022-01-20 12:37:10|8534.4|8531.6|8536.3|8533.5|8536.3|8533.5|8534.3|8531.5|55
1642682240000|2022-01-20 12:37:20|8535.8|8533|8537.3|8534.5|8538.3|8535.5|8535.8|8533|73
1642682250000|2022-01-20 12:37:30|8538.3|8535.5|8537.3|8534.5|8538.3|8535.5|8536.3|8533.5|51
1642682260000|2022-01-20 12:37:40|8536.3|8533.5|8536.3|8533.5|8537.3|8534.5|8535.3|8532.5|97
1642682270000|2022-01-20 12:37:50|8537.3|8534.5|8535.3|8532.5|8537.3|8534.5|8535.3|8532.5|27
1642682280000|2022-01-20 12:38:00|8534.8|8532|8538.8|8536|8539.3|8536.5|8534.8|8531.9|69
1642682290000|2022-01-20 12:38:10|8539.3|8536.5|8540.3|8537.5|8540.3|8537.5|8539.3|8536.5|46
1642682300000|2022-01-20 12:38:20|8541.3|8538.5|8540.3|8537.5|8541.3|8538.5|8539.3|8536.5|47
1642682310000|2022-01-20 12:38:30|8539.3|8536.5|8538.3|8535.5|8539.3|8536.5|8538.3|8535.5|17
1642682320000|2022-01-20 12:38:40|8538.8|8536|8538.3|8535.5|8540.3|8537.5|8537.3|8534.5|52
1642682330000|2022-01-20 12:38:50|8537.8|8535|8537.8|8535|8538.3|8535.5|8537.3|8534.5|4
1642682340000|2022-01-20 12:39:00|8537.3|8534.5|8538.3|8535.5|8539.3|8536.5|8537.3|8534.5|37
1642682350000|2022-01-20 12:39:10|8539.3|8536.5|8539.3|8536.5|8540.2|8537.4|8538.8|8536|24
1642682360000|2022-01-20 12:39:20|8539.8|8537|8539.8|8537|8540.3|8537.5|8539.3|8536.5|24
1642682370000|2022-01-20 12:39:30|8539.3|8536.5|8540.3|8537.5|8540.3|8537.5|8539.3|8536.5|3
1642682380000|2022-01-20 12:39:40|8539.8|8537|8540.3|8537.5|8540.3|8537.5|8539.3|8536.5|14
1642682390000|2022-01-20 12:39:50|8539.8|8537|8540.3|8537.5|8540.3|8537.5|8539.3|8536.5|12
1642682400000|2022-01-20 12:40:00|8540.8|8538|8542.3|8539.5|8542.3|8539.5|8540.8|8538|61
1642682410000|2022-01-20 12:40:10|8543.3|8540.5|8542.3|8539.5|8543.3|8540.5|8542.3|8539.5|34
1642682420000|2022-01-20 12:40:20|8542.8|8540|8542.3|8539.5|8543.3|8540.5|8541.3|8538.5|54
1642682430000|2022-01-20 12:40:30|||||||||4
1642682440000|2022-01-20 12:40:40|8541.8|8539|8540.3|8537.5|8542.3|8539.5|8540.3|8537.5|31
1642682450000|2022-01-20 12:40:50|8541.3|8538.5|8541.3|8538.5|8542.2|8539.4|8539.3|8536.5|61
1642682460000|2022-01-20 12:41:00|8542.2|8539.4|8539.3|8536.5|8542.3|8539.5|8539.3|8536.5|39
1642682470000|2022-01-20 12:41:10|8540.3|8537.5|8540.3|8537.5|8540.3|8537.5|8539.3|8536.5|16
1642682480000|2022-01-20 12:41:20|8539.8|8537|8538.8|8536|8539.8|8537|8538.3|8535.5|15
1642682490000|2022-01-20 12:41:30|8538.3|8535.5|8539.3|8536.5|8539.7|8536.9|8538.3|8535.5|22
1642682500000|2022-01-20 12:41:40|8540.2|8537.4|8540.3|8537.5|8541.2|8538.4|8539.3|8536.5|49
1642682510000|2022-01-20 12:41:50|8539.3|8536.5|8538.8|8536|8539.3|8536.5|8538.3|8535.5|14
1642682520000|2022-01-20 12:42:00|8539.3|8536.5|8540.8|8538|8543.2|8540.4|8539.3|8536.5|57
1642682530000|2022-01-20 12:42:10|8541.3|8538.5|8542.3|8539.5|8542.3|8539.5|8540.8|8538|13
1642682540000|2022-01-20 12:42:20|8541.3|8538.5|8542.3|8539.5|8542.3|8539.5|8541.3|8538.5|7
1642682550000|2022-01-20 12:42:30|8542.8|8540|8543.3|8540.5|8543.3|8540.5|8542.3|8539.5|15
1642682560000|2022-01-20 12:42:40|8544.3|8541.5|8545.3|8542.5|8545.3|8542.5|8544.3|8541.5|45
1642682570000|2022-01-20 12:42:50|8545.2|8542.4|8545.3|8542.5|8546.3|8543.5|8545.2|8542.4|76
1642682580000|2022-01-20 12:43:00|8546.3|8543.5|8546.3|8543.5|8546.3|8543.5|8545.8|8543|23
1642682590000|2022-01-20 12:43:10|8545.3|8542.5|8546.3|8543.5|8546.3|8543.5|8545.3|8542.5|17
1642682600000|2022-01-20 12:43:20|8545.8|8543|8545.3|8542.5|8545.8|8543|8545.3|8542.5|7
1642682610000|2022-01-20 12:43:30|8544.8|8542|8544.8|8542|8545.3|8542.5|8544.3|8541.5|13
1642682620000|2022-01-20 12:43:40|8545.2|8542.4|8545.3|8542.5|8545.3|8542.5|8544.3|8541.5|7
1642682630000|2022-01-20 12:43:50|8545.7|8542.9|8543.3|8540.5|8545.8|8543|8543.3|8540.5|27
1642682640000|2022-01-20 12:44:00|8542.8|8540|8543.3|8540.5|8544.3|8541.5|8542.3|8539.5|20
1642682650000|2022-01-20 12:44:10|8542.8|8540|8542.3|8539.5|8543.3|8540.5|8541.3|8538.5|60
1642682660000|2022-01-20 12:44:20|8541.8|8539|8542.2|8539.4|8542.2|8539.4|8540.3|8537.5|31
1642682670000|2022-01-20 12:44:30|8542.3|8539.5|8540.8|8538|8542.3|8539.5|8540.3|8537.5|16
1642682680000|2022-01-20 12:44:40|8541.3|8538.5|8540.3|8537.5|8541.3|8538.5|8538.3|8535.5|45
1642682690000|2022-01-20 12:44:50|8540.8|8538|8541.3|8538.5|8541.8|8539|8540.8|8538|21
1642682700000|2022-01-20 12:45:00|8540.8|8538|8537.3|8534.5|8541.3|8538.5|8537.3|8534.5|30
1642682710000|2022-01-20 12:45:10|8537.8|8535|8537.3|8534.5|8538.3|8535.5|8536.3|8533.5|40
1642682720000|2022-01-20 12:45:20|8537.8|8535|8533.3|8530.5|8538.3|8535.5|8533.3|8530.5|410
1642682730000|2022-01-20 12:45:30|8534.3|8531.5|8533.3|8530.5|8534.3|8531.5|8532.3|8529.5|34
1642682740000|2022-01-20 12:45:40|8534.3|8531.5|8534.8|8532|8535.3|8532.5|8533.3|8530.5|56
1642682750000|2022-01-20 12:45:50|8534.4|8531.6|8532.3|8529.5|8534.4|8531.6|8532.3|8529.5|149
1642682760000|2022-01-20 12:46:00|8531.4|8528.6|8531.3|8528.5|8531.4|8528.6|8529.3|8526.5|111
1642682770000|2022-01-20 12:46:10|8530.8|8528|8533.3|8530.5|8533.3|8530.5|8530.8|8528|62
1642682780000|2022-01-20 12:46:20|8532.8|8530|8532.3|8529.5|8533.3|8530.5|8532.3|8529.5|27
1642682790000|2022-01-20 12:46:30|8531.4|8528.6|8533.3|8530.5|8534.3|8531.5|8531.3|8528.5|101
1642682800000|2022-01-20 12:46:40|8532.4|8529.6|8533.3|8530.5|8533.3|8530.5|8531.4|8528.6|25
1642682810000|2022-01-20 12:46:50|8532.8|8530|8533.3|8530.5|8534.3|8531.5|8532.3|8529.5|18
1642682820000|2022-01-20 12:47:00|8532.3|8529.5|8531.3|8528.5|8532.3|8529.5|8531.3|8528.5|16
1642682830000|2022-01-20 12:47:10|8530.4|8527.6|8531.4|8528.6|8532.3|8529.5|8530.4|8527.6|180
1642682840000|2022-01-20 12:47:20|8531.3|8528.5|8529.4|8526.6|8533.3|8530.5|8529.4|8526.6|81
1642682850000|2022-01-20 12:47:30|8528.4|8525.6|8527.4|8524.6|8528.4|8525.6|8525.3|8522.5|71
1642682860000|2022-01-20 12:47:40|8526.9|8524.1|8527.4|8524.6|8527.4|8524.6|8526.8|8524|15
1642682870000|2022-01-20 12:47:50|8526.4|8523.6|8526.3|8523.5|8526.4|8523.6|8525.9|8523.1|38
1642682880000|2022-01-20 12:48:00|8527.3|8524.5|8524.9|8522.1|8527.4|8524.6|8524.9|8522.1|39
1642682890000|2022-01-20 12:48:10|8525.4|8522.6|8523.4|8520.6|8525.4|8522.6|8522.4|8519.6|67
1642682900000|2022-01-20 12:48:20|8522.4|8519.6|8524.4|8521.6|8524.4|8521.6|8522.4|8519.6|58
1642682910000|2022-01-20 12:48:30|8524.9|8522.1|8522.4|8519.6|8525.4|8522.6|8521.4|8518.6|182
1642682920000|2022-01-20 12:48:40|8521.9|8519.1|8522.9|8520.1|8522.9|8520.1|8520.4|8517.6|66
1642682930000|2022-01-20 12:48:50|8522.4|8519.6|8523.9|8521.1|8524.4|8521.6|8521.4|8518.6|34
1642682940000|2022-01-20 12:49:00|8523.4|8520.6|8524.9|8522.1|8525.4|8522.6|8523.4|8520.6|42
1642682950000|2022-01-20 12:49:10|8525.4|8522.6|8527.4|8524.6|8528.4|8525.6|8525.4|8522.6|49
1642682960000|2022-01-20 12:49:20|8522.6|8519.8|8522.4|8519.6|8522.9|8520.1|8520.4|8517.6|318
1642682970000|2022-01-20 12:49:30|8521.4|8518.6|8521.4|8518.6|8522.4|8519.6|8521.4|8518.6|52
1642682980000|2022-01-20 12:49:40|8520.4|8517.6|8521.4|8518.6|8521.4|8518.6|8518.4|8515.6|60
1642682990000|2022-01-20 12:49:50|8520.9|8518.1|8519.4|8516.6|8521.4|8518.6|8519.4|8516.6|45
1642683000000|2022-01-20 12:50:00|8520.4|8517.6|8520.4|8517.6|8521.4|8518.6|8519.4|8516.6|46
1642683010000|2022-01-20 12:50:10|8519.4|8516.6|8518.4|8515.6|8520.4|8517.6|8517.9|8515.1|98
1642683020000|2022-01-20 12:50:20|8517.4|8514.6|8518.4|8515.6|8518.4|8515.6|8517.4|8514.6|142
1642683030000|2022-01-20 12:50:30|8518.8|8516|8518.4|8515.6|8519.3|8516.5|8518.4|8515.6|68
1642683040000|2022-01-20 12:50:40|8518.9|8516.1|8521.4|8518.6|8522.8|8520|8517.9|8515.1|280
1642683050000|2022-01-20 12:50:50|8522.4|8519.6|8522.9|8520.1|8524.3|8521.5|8522.4|8519.6|52
1642683060000|2022-01-20 12:51:00|8523.3|8520.5|8518.9|8516.1|8523.4|8520.6|8518.9|8516.1|70
1642683070000|2022-01-20 12:51:10|8519.4|8516.6|8520.4|8517.6|8521.4|8518.6|8519.4|8516.6|40
1642683080000|2022-01-20 12:51:20|8519.4|8516.6|8522.4|8519.6|8522.4|8519.6|8519.4|8516.6|36
1642683090000|2022-01-20 12:51:30|8522.8|8520|8522.4|8519.6|8523.4|8520.6|8522.4|8519.6|17
1642683100000|2022-01-20 12:51:40|8522.8|8520|8522.3|8519.5|8524.3|8521.5|8522.3|8519.5|26
1642683110000|2022-01-20 12:51:50|8523.3|8520.5|8522.3|8519.5|8523.3|8520.5|8522.3|8519.5|18
1642683120000|2022-01-20 12:52:00|8524.3|8521.5|8525.3|8522.5|8527.3|8524.5|8523.3|8520.5|231
1642683130000|2022-01-20 12:52:10|8524.8|8522|8524.3|8521.5|8525.3|8522.5|8524.3|8521.5|24
1642683140000|2022-01-20 12:52:20|8524.8|8522|8524.3|8521.5|8525.3|8522.5|8523.3|8520.5|28
1642683150000|2022-01-20 12:52:30|8525.3|8522.5|8524.8|8522|8525.3|8522.5|8524.3|8521.5|20
1642683160000|2022-01-20 12:52:40|8525.3|8522.5|8524.3|8521.5|8525.3|8522.5|8523.3|8520.5|28
1642683170000|2022-01-20 12:52:50|||||||||3
1642683180000|2022-01-20 12:53:00|8524.8|8522|8526.3|8523.5|8526.3|8523.5|8524.3|8521.5|32
1642683190000|2022-01-20 12:53:10|8527.3|8524.5|8527.3|8524.5|8527.3|8524.5|8526.3|8523.5|18
1642683200000|2022-01-20 12:53:20|8527.8|8525|8528.3|8525.5|8528.3|8525.5|8527.3|8524.5|19
1642683210000|2022-01-20 12:53:30|8529.3|8526.5|8529.3|8526.5|8529.3|8526.5|8529.3|8526.5|12
1642683220000|2022-01-20 12:53:40|8528.3|8525.5|8527.8|8525|8528.3|8525.5|8527.8|8525|19
1642683230000|2022-01-20 12:53:50|8527.3|8524.5|8528.3|8525.5|8528.3|8525.5|8527.3|8524.5|8
1642683240000|2022-01-20 12:54:00|8528.8|8526|8530.3|8527.5|8530.3|8527.5|8528.8|8526|54
1642683250000|2022-01-20 12:54:10|8529.8|8527|8530.3|8527.5|8530.3|8527.5|8529.8|8527|9
1642683260000|2022-01-20 12:54:20|8531.3|8528.5|8531.3|8528.5|8531.3|8528.5|8530.8|8528|21
1642683270000|2022-01-20 12:54:30|8530.3|8527.5|8531.3|8528.5|8531.3|8528.5|8530.3|8527.5|13
1642683280000|2022-01-20 12:54:40|8531.8|8529|8530.3|8527.5|8532.3|8529.5|8530.3|8527.5|41
1642683290000|2022-01-20 12:54:50|8531.3|8528.5|8531.3|8528.5|8532.3|8529.5|8530.3|8527.5|21
1642683300000|2022-01-20 12:55:00|8530.3|8527.5|8530.3|8527.5|8531.3|8528.5|8529.3|8526.5|43
1642683310000|2022-01-20 12:55:10|8531.3|8528.5|8533.3|8530.5|8535.3|8532.5|8531.3|8528.5|58
1642683320000|2022-01-20 12:55:20|8533.8|8531|8531.3|8528.5|8533.8|8531|8531.3|8528.5|42
1642683330000|2022-01-20 12:55:30|8531.8|8529|8532.3|8529.5|8532.3|8529.5|8531.3|8528.5|19
1642683340000|2022-01-20 12:55:40|8533.3|8530.5|8533.8|8531|8534.3|8531.5|8533.3|8530.5|15
1642683350000|2022-01-20 12:55:50|8534.3|8531.5|8534.3|8531.5|8535.3|8532.5|8533.3|8530.5|38
1642683360000|2022-01-20 12:56:00|8535.3|8532.5|8536.3|8533.5|8537.3|8534.5|8534.8|8532|47
1642683370000|2022-01-20 12:56:10|8536.8|8534|8537.3|8534.5|8537.3|8534.5|8536.3|8533.5|21
1642683380000|2022-01-20 12:56:20|8536.8|8534|8537.3|8534.5|8538.3|8535.5|8536.8|8534|22
1642683390000|2022-01-20 12:56:30|8536.8|8534|8535.3|8532.5|8536.8|8534|8534.3|8531.5|81
1642683400000|2022-01-20 12:56:40|8536.3|8533.5|8537.3|8534.5|8537.3|8534.5|8535.3|8532.5|31
1642683410000|2022-01-20 12:56:50|8537.8|8535|8537.3|8534.5|8538.8|8536|8537.3|8534.5|24
1642683420000|2022-01-20 12:57:00|8537.8|8535|8533.8|8531|8538.3|8535.5|8533.3|8530.5|89
1642683430000|2022-01-20 12:57:10|8533.4|8530.6|8535.3|8532.5|8536.3|8533.5|8533.4|8530.6|29
1642683440000|2022-01-20 12:57:20|8535.8|8533|8536.3|8533.5|8536.3|8533.5|8535.3|8532.5|10
1642683450000|2022-01-20 12:57:30|8535.8|8533|8535.3|8532.5|8535.8|8533|8535.3|8532.5|1
1642683460000|2022-01-20 12:57:40|8535.4|8532.6|8535.3|8532.5|8535.4|8532.6|8535.3|8532.5|8
1642683470000|2022-01-20 12:57:50|8536.3|8533.5|8536.3|8533.5|8537.3|8534.5|8536.3|8533.5|18
1642683480000|2022-01-20 12:58:00|8537.3|8534.5|8536.3|8533.5|8537.3|8534.5|8536.3|8533.5|7
1642683490000|2022-01-20 12:58:10|8537.3|8534.5|8536.3|8533.5|8537.3|8534.5|8535.3|8532.5|19
1642683500000|2022-01-20 12:58:20|8537.3|8534.5|8536.3|8533.5|8537.3|8534.5|8536.3|8533.5|5
1642683510000|2022-01-20 12:58:30|8537.3|8534.5|8536.3|8533.5|8537.3|8534.5|8536.3|8533.5|23
1642683520000|2022-01-20 12:58:40|8535.8|8533|8536.3|8533.5|8536.3|8533.5|8535.8|8533|13
1642683530000|2022-01-20 12:58:50|8537.3|8534.5|8537.3|8534.5|8537.3|8534.5|8536.8|8534|5
1642683540000|2022-01-20 12:59:00|8536.8|8534|8535.3|8532.5|8536.8|8534|8535.3|8532.5|35
1642683550000|2022-01-20 12:59:10|8534.8|8532|8534.3|8531.5|8535.3|8532.5|8534.3|8531.5|35
1642683560000|2022-01-20 12:59:20|8533.4|8530.6|8533.3|8530.5|8534.3|8531.5|8533.3|8530.5|16
1642683570000|2022-01-20 12:59:30|8534.3|8531.5|8536.3|8533.5|8536.3|8533.5|8534.3|8531.5|15
1642683580000|2022-01-20 12:59:40|8535.8|8533|8534.8|8532|8536.3|8533.5|8534.3|8531.5|14
1642683590000|2022-01-20 12:59:50|8534.3|8531.5|8534.3|8531.5|8534.3|8531.5|8533.3|8530.5|23
1642683600000|2022-01-20 13:00:00|8533.4|8530.6|8532.3|8529.5|8533.4|8530.6|8528.9|8526.1|203
1642683610000|2022-01-20 13:00:10|8532.4|8529.6|8528.4|8525.6|8533.3|8530.5|8527.3|8524.5|98
1642683620000|2022-01-20 13:00:20|8528.3|8525.5|8527.3|8524.5|8528.3|8525.5|8526.4|8523.6|63
1642683630000|2022-01-20 13:00:30|8526.4|8523.6|8525.3|8522.5|8527.4|8524.6|8524.4|8521.6|77
1642683640000|2022-01-20 13:00:40|8525.4|8522.6|8525.3|8522.5|8525.4|8522.6|8524.3|8521.5|44
1642683650000|2022-01-20 13:00:50|8525.4|8522.6|8525.8|8523|8526.4|8523.6|8525.3|8522.5|43
1642683660000|2022-01-20 13:01:00|8526.3|8523.5|8527.3|8524.5|8527.8|8525|8525.3|8522.5|84
1642683670000|2022-01-20 13:01:10|8526.8|8524|8523.3|8520.5|8527.3|8524.5|8523.3|8520.5|51
1642683680000|2022-01-20 13:01:20|8522.4|8519.6|8515.4|8512.6|8522.4|8519.6|8514.4|8511.6|699
1642683690000|2022-01-20 13:01:30|8514.9|8512.1|8516.4|8513.6|8516.4|8513.6|8514.4|8511.6|122
1642683700000|2022-01-20 13:01:40|8515.9|8513.1|8516.4|8513.6|8516.4|8513.6|8514.4|8511.6|51
1642683710000|2022-01-20 13:01:50|8515.4|8512.6|8517.9|8515.1|8518.4|8515.6|8515.4|8512.6|73
1642683720000|2022-01-20 13:02:00|8517.4|8514.6|8519.3|8516.5|8520.8|8518|8516.4|8513.6|198
1642683730000|2022-01-20 13:02:10|8518.3|8515.5|8523.3|8520.5|8524.3|8521.5|8518.3|8515.5|121
1642683740000|2022-01-20 13:02:20|8522.8|8520|8522.3|8519.5|8523.3|8520.5|8520.8|8518|18
1642683750000|2022-01-20 13:02:30|8521.8|8519|8525.3|8522.5|8525.3|8522.5|8521.8|8519|55
1642683760000|2022-01-20 13:02:40|8526.3|8523.5|8527.3|8524.5|8527.3|8524.5|8525.3|8522.5|49
1642683770000|2022-01-20 13:02:50|||||||||10
1642683780000|2022-01-20 13:03:00|8528.3|8525.5|8527.8|8525|8528.8|8526|8527.3|8524.5|60
1642683790000|2022-01-20 13:03:10|8527.3|8524.5|8532.3|8529.5|8532.8|8530|8526.3|8523.5|117
1642683800000|2022-01-20 13:03:20|8533.3|8530.5|8530.3|8527.5|8533.3|8530.5|8530.3|8527.5|111
1642683810000|2022-01-20 13:03:30|8530.8|8528|8530.3|8527.5|8531.3|8528.5|8530.3|8527.5|17
1642683820000|2022-01-20 13:03:40|8529.8|8527|8529.3|8526.5|8530.3|8527.5|8529.3|8526.5|7
1642683830000|2022-01-20 13:03:50|8530.3|8527.5|8530.3|8527.5|8530.3|8527.5|8528.3|8525.5|63
1642683840000|2022-01-20 13:04:00|8529.8|8527|8530.3|8527.5|8530.3|8527.5|8529.3|8526.5|37
1642683850000|2022-01-20 13:04:10|8529.3|8526.5|8527.3|8524.5|8530.3|8527.5|8527.3|8524.5|35
1642683860000|2022-01-20 13:04:20|8527.8|8525|8527.3|8524.5|8528.3|8525.5|8527.3|8524.5|12
1642683870000|2022-01-20 13:04:30|8528.3|8525.5|8528.3|8525.5|8529.3|8526.5|8527.8|8525|8
1642683880000|2022-01-20 13:04:40|8528.8|8526|8528.3|8525.5|8529.3|8526.5|8527.3|8524.5|34
1642683890000|2022-01-20 13:04:50|8528.8|8526|8528.8|8526|8529.3|8526.5|8528.3|8525.5|13
1642683900000|2022-01-20 13:05:00|8528.3|8525.5|8527.3|8524.5|8529.3|8526.5|8526.3|8523.5|26
1642683910000|2022-01-20 13:05:10|8526.8|8524|8526.8|8524|8527.3|8524.5|8526.3|8523.5|22
1642683920000|2022-01-20 13:05:20|8527.3|8524.5|8526.3|8523.5|8527.3|8524.5|8524.3|8521.5|33
1642683930000|2022-01-20 13:05:30|8525.3|8522.5|8525.3|8522.5|8525.3|8522.5|8524.3|8521.5|18
1642683940000|2022-01-20 13:05:40|8524.8|8522|8526.3|8523.5|8526.3|8523.5|8524.8|8522|36
1642683950000|2022-01-20 13:05:50|8527.3|8524.5|8525.8|8523|8527.3|8524.5|8525.8|8523|18
1642683960000|2022-01-20 13:06:00|8526.3|8523.5|8527.3|8524.5|8527.8|8525|8526.3|8523.5|13
1642683970000|2022-01-20 13:06:10|8527.8|8525|8529.3|8526.5|8529.3|8526.5|8527.3|8524.5|35
1642683980000|2022-01-20 13:06:20|8528.8|8526|8532.8|8530|8533.8|8531|8528.3|8525.5|77
1642683990000|2022-01-20 13:06:30|8533.3|8530.5|8536.3|8533.5|8536.3|8533.5|8533.3|8530.5|120
1642684000000|2022-01-20 13:06:40|8536.8|8534|8534.3|8531.5|8537.3|8534.5|8533.8|8531|38
1642684010000|2022-01-20 13:06:50|8534.8|8532|8537.3|8534.5|8538.3|8535.5|8534.3|8531.5|43
1642684020000|2022-01-20 13:07:00|8538.3|8535.5|8528.9|8526.1|8538.3|8535.5|8528.4|8525.6|925
1642684030000|2022-01-20 13:07:10|8528.4|8525.6|8526.9|8524.1|8528.4|8525.6|8525.4|8522.6|47
1642684040000|2022-01-20 13:07:20|8526.4|8523.6|8524.9|8522.1|8527.4|8524.6|8524.4|8521.6|28
1642684050000|2022-01-20 13:07:30|8525.4|8522.6|8523.9|8521.1|8525.4|8522.6|8522.4|8519.6|43
1642684060000|2022-01-20 13:07:40|8524.4|8521.6|8520.5|8517.7|8524.4|8521.6|8519.5|8516.7|140
1642684070000|2022-01-20 13:07:50|8520.4|8517.6|8523.4|8520.6|8523.4|8520.6|8520.4|8517.6|87
1642684080000|2022-01-20 13:08:00|8523.5|8520.7|8522.5|8519.7|8523.5|8520.7|8520.5|8517.7|412
1642684090000|2022-01-20 13:08:10|8523.4|8520.6|8523.5|8520.7|8523.5|8520.7|8523.4|8520.6|177
1642684100000|2022-01-20 13:08:20|8523.4|8520.6|8523.4|8520.6|8523.5|8520.7|8522.4|8519.6|27
1642684110000|2022-01-20 13:08:30|8520.5|8517.7|8521.4|8518.6|8521.5|8518.7|8519|8516.2|202
1642684120000|2022-01-20 13:08:40|8521.5|8518.7|8520.9|8518.1|8521.5|8518.7|8520.5|8517.7|27
1642684130000|2022-01-20 13:08:50|8520.5|8517.7|8523.5|8520.7|8524.5|8521.7|8520.5|8517.7|166
1642684140000|2022-01-20 13:09:00|8524.4|8521.6|8527.4|8524.6|8527.4|8524.6|8524.4|8521.6|43
1642684150000|2022-01-20 13:09:10|8527.5|8524.7|8525.9|8523.1|8527.5|8524.7|8525.9|8523.1|38
1642684160000|2022-01-20 13:09:20|8526.4|8523.6|8529.4|8526.6|8530.4|8527.6|8525.9|8523.1|124
1642684170000|2022-01-20 13:09:30|8528.5|8525.7|8528.4|8525.6|8529.4|8526.6|8527.5|8524.7|25
1642684180000|2022-01-20 13:09:40|8527.5|8524.7|8523.5|8520.7|8527.9|8525.1|8523.4|8520.6|60
1642684190000|2022-01-20 13:09:50|8522.5|8519.7|8522.5|8519.7|8523.5|8520.7|8521.5|8518.7|45
1642684200000|2022-01-20 13:10:00|8523.4|8520.6|8523.5|8520.7|8524.5|8521.7|8522.5|8519.7|108
1642684210000|2022-01-20 13:10:10|8522.5|8519.7|8524|8521.2|8524.5|8521.7|8522|8519.2|28
1642684220000|2022-01-20 13:10:20|8523.5|8520.7|8525.5|8522.7|8527.5|8524.7|8523.5|8520.7|47
1642684230000|2022-01-20 13:10:30|8525.4|8522.6|8522.5|8519.7|8525.5|8522.7|8520.5|8517.7|67
1642684240000|2022-01-20 13:10:40|8522|8519.2|8523.5|8520.7|8523.5|8520.7|8521.5|8518.7|13
1642684250000|2022-01-20 13:10:50|8523|8520.2|8525.5|8522.7|8525.5|8522.7|8523|8520.2|15
1642684260000|2022-01-20 13:11:00|8524.5|8521.7|8529.4|8526.6|8530.5|8527.7|8523.5|8520.7|101
1642684270000|2022-01-20 13:11:10|8529.5|8526.7|8530.9|8528.1|8531.4|8528.6|8529.5|8526.7|60
1642684280000|2022-01-20 13:11:20|8531.4|8528.6|8530.9|8528.1|8531.4|8528.6|8530.4|8527.6|17
1642684290000|2022-01-20 13:11:30|8531.4|8528.6|8531.4|8528.6|8533.4|8530.6|8530.4|8527.6|73
1642684300000|2022-01-20 13:11:40|8531.9|8529.1|8530.9|8528.1|8531.9|8529.1|8530.4|8527.6|20
1642684310000|2022-01-20 13:11:50|8531.4|8528.6|8531.5|8528.7|8531.5|8528.7|8530.4|8527.6|22
1642684320000|2022-01-20 13:12:00|8531.4|8528.6|8528.5|8525.7|8531.4|8528.6|8528.4|8525.6|26
1642684330000|2022-01-20 13:12:10|8528.4|8525.6|8528.5|8525.7|8528.5|8525.7|8527.4|8524.6|39
1642684340000|2022-01-20 13:12:20|8528.4|8525.6|8528.5|8525.7|8528.5|8525.7|8527.5|8524.7|9
1642684350000|2022-01-20 13:12:30|8529.4|8526.6|8528.5|8525.7|8529.4|8526.6|8528.5|8525.7|14
1642684360000|2022-01-20 13:12:40|8529.4|8526.6|8531.5|8528.7|8531.5|8528.7|8528.5|8525.7|24
1642684370000|2022-01-20 13:12:50|8531.4|8528.6|8531.4|8528.6|8532.5|8529.7|8531.4|8528.6|24
1642684380000|2022-01-20 13:13:00|8531.9|8529.1|8529.5|8526.7|8531.9|8529.1|8528.5|8525.7|44
1642684390000|2022-01-20 13:13:10|8529.4|8526.6|8528.5|8525.7|8530|8527.2|8528.5|8525.7|19
1642684400000|2022-01-20 13:13:20|8528.9|8526.1|8530.5|8527.7|8530.5|8527.7|8528.5|8525.7|9
1642684410000|2022-01-20 13:13:30|8530.4|8527.6|8532.5|8529.7|8533.5|8530.7|8530.4|8527.6|35
1642684420000|2022-01-20 13:13:40|8532.4|8529.6|8533.4|8530.6|8533.9|8531.1|8531.5|8528.7|43
1642684430000|2022-01-20 13:13:50|8532.9|8530.1|8532.4|8529.6|8533.4|8530.6|8532.4|8529.6|6
1642684440000|2022-01-20 13:14:00|8533.4|8530.6|8533.4|8530.6|8534|8531.2|8532.4|8529.6|50
1642684450000|2022-01-20 13:14:10|8532.5|8529.7|8532.4|8529.6|8534.4|8531.6|8531.4|8528.6|74
1642684460000|2022-01-20 13:14:20|8531.9|8529.1|8532.4|8529.6|8532.4|8529.6|8531.4|8528.6|25
1642684470000|2022-01-20 13:14:30|8531.9|8529.1|8530.4|8527.6|8532.4|8529.6|8529.4|8526.6|57
1642684480000|2022-01-20 13:14:40|8531|8528.2|8530.4|8527.6|8531.4|8528.6|8529.5|8526.7|46
1642684490000|2022-01-20 13:14:50|8531.4|8528.6|8531.4|8528.6|8532.4|8529.6|8531.4|8528.6|15
1642684500000|2022-01-20 13:15:00|8530.9|8528.1|8530.4|8527.6|8530.9|8528.1|8528.4|8525.6|45
1642684510000|2022-01-20 13:15:10|8529.9|8527.1|8530.4|8527.6|8530.4|8527.6|8529.5|8526.7|9
1642684520000|2022-01-20 13:15:20|8530|8527.2|8529.9|8527.1|8530.4|8527.6|8529.9|8527.1|21
1642684530000|2022-01-20 13:15:30|8530|8527.2|8529.4|8526.6|8531.4|8528.6|8527.9|8525.1|28
1642684540000|2022-01-20 13:15:40|8530.4|8527.6|8529.4|8526.6|8530.9|8528.1|8528.4|8525.6|28
1642684550000|2022-01-20 13:15:50|8530.4|8527.6|8531.4|8528.6|8531.4|8528.6|8530.4|8527.6|13
1642684560000|2022-01-20 13:16:00|8530.4|8527.6|8525.4|8522.6|8530.4|8527.6|8525|8522.2|48
1642684570000|2022-01-20 13:16:10|8525|8522.2|8525.4|8522.6|8526.4|8523.6|8524.5|8521.7|37
1642684580000|2022-01-20 13:16:20|8525|8522.2|8523.5|8520.7|8525.4|8522.6|8522.5|8519.7|48
1642684590000|2022-01-20 13:16:30|8524.4|8521.6|8523.5|8520.7|8525.4|8522.6|8523.5|8520.7|117
1642684600000|2022-01-20 13:16:40|8522.5|8519.7|8523.5|8520.7|8523.5|8520.7|8521.5|8518.7|23
1642684610000|2022-01-20 13:16:50|8524|8521.2|8524.5|8521.7|8524.5|8521.7|8523.5|8520.7|29
1642684620000|2022-01-20 13:17:00|8523.5|8520.7|8522.5|8519.7|8524.4|8521.6|8522.5|8519.7|41
1642684630000|2022-01-20 13:17:10|8523|8520.2|8525.5|8522.7|8526.5|8523.7|8522.5|8519.7|92
1642684640000|2022-01-20 13:17:20|8524.5|8521.7|8524.5|8521.7|8524.5|8521.7|8524.5|8521.7|5
1642684650000|2022-01-20 13:17:30|8525|8522.2|8525.5|8522.7|8525.5|8522.7|8524.5|8521.7|14
1642684660000|2022-01-20 13:17:40|8524.5|8521.7|8525.5|8522.7|8525.5|8522.7|8524.5|8521.7|7
1642684670000|2022-01-20 13:17:50|8524.5|8521.7|8522.5|8519.7|8524.5|8521.7|8521.5|8518.7|47
1642684680000|2022-01-20 13:18:00|8521.5|8518.7|8526.5|8523.7|8527.5|8524.7|8521.5|8518.7|103
1642684690000|2022-01-20 13:18:10|8526.9|8524.1|8526.5|8523.7|8527|8524.2|8526.5|8523.7|32
1642684700000|2022-01-20 13:18:20|8526|8523.2|8527.5|8524.7|8528.5|8525.7|8526|8523.2|68
1642684710000|2022-01-20 13:18:30|8528.5|8525.7|8527.5|8524.7|8529.5|8526.7|8526.5|8523.7|25
1642684720000|2022-01-20 13:18:40|8526.5|8523.7|8527.5|8524.7|8529.5|8526.7|8526.5|8523.7|130
1642684730000|2022-01-20 13:18:50|8527|8524.2|8528.5|8525.7|8528.5|8525.7|8527|8524.2|26
1642684740000|2022-01-20 13:19:00|8527.5|8524.7|8525.5|8522.7|8528.4|8525.6|8524.5|8521.7|33
1642684750000|2022-01-20 13:19:10|8524.5|8521.7|8525|8522.2|8525.5|8522.7|8524.5|8521.7|12
1642684760000|2022-01-20 13:19:20|8524.5|8521.7|8525.5|8522.7|8525.5|8522.7|8524.5|8521.7|16
1642684770000|2022-01-20 13:19:30|8524.5|8521.7|8525.5|8522.7|8525.5|8522.7|8524.5|8521.7|2
1642684780000|2022-01-20 13:19:40|8525|8522.2|8523.5|8520.7|8525|8522.2|8522.5|8519.7|374
1642684790000|2022-01-20 13:19:50|8524.4|8521.6|8522.5|8519.7|8524.5|8521.7|8521.5|8518.7|149
1642684800000|2022-01-20 13:20:00|8521.5|8518.7|8521.5|8518.7|8523.5|8520.7|8521.5|8518.7|94
1642684810000|2022-01-20 13:20:10|8522|8519.2|8522.5|8519.7|8522.5|8519.7|8521.5|8518.7|43
1642684820000|2022-01-20 13:20:20|8523|8520.2|8523.5|8520.7|8523.5|8520.7|8522.5|8519.7|25
1642684830000|2022-01-20 13:20:30|8523|8520.2|8523.5|8520.7|8525|8522.2|8523|8520.2|42
1642684840000|2022-01-20 13:20:40|8523|8520.2|8524.5|8521.7|8525.5|8522.7|8521.5|8518.7|52
1642684850000|2022-01-20 13:20:50|8523.6|8520.8|8522.5|8519.7|8523.6|8520.8|8522.5|8519.7|13
1642684860000|2022-01-20 13:21:00|8521.6|8518.8|8522.5|8519.7|8523.5|8520.7|8521.5|8518.7|77
1642684870000|2022-01-20 13:21:10|8522.6|8519.8|8522.5|8519.7|8523.5|8520.7|8522.1|8519.3|22
1642684880000|2022-01-20 13:21:20|8523.5|8520.7|8521.5|8518.7|8523.5|8520.7|8520.6|8517.8|223
1642684890000|2022-01-20 13:21:30|8521.1|8518.3|8522.1|8519.3|8522.5|8519.7|8521.1|8518.3|27
1642684900000|2022-01-20 13:21:40|8521.6|8518.8|8521.5|8518.7|8521.6|8518.8|8520.6|8517.8|10
1642684910000|2022-01-20 13:21:50|8521.6|8518.8|8524.5|8521.7|8524.5|8521.7|8520.5|8517.7|137
1642684920000|2022-01-20 13:22:00|8525.5|8522.7|8521.5|8518.7|8525.5|8522.7|8520.6|8517.8|111
1642684930000|2022-01-20 13:22:10|8521.1|8518.3|8523.5|8520.7|8523.5|8520.7|8521.1|8518.3|46
1642684940000|2022-01-20 13:22:20|8524.5|8521.7|8523.5|8520.7|8524.5|8521.7|8523.5|8520.7|20
1642684950000|2022-01-20 13:22:30|8522.6|8519.8|8523.5|8520.7|8523.5|8520.7|8521.6|8518.8|63
1642684960000|2022-01-20 13:22:40|8522.5|8519.7|8525.5|8522.7|8525.5|8522.7|8522.5|8519.7|176
1642684970000|2022-01-20 13:22:50|8524.5|8521.7|8526.5|8523.7|8526.5|8523.7|8524.5|8521.7|45
1642684980000|2022-01-20 13:23:00|8526|8523.2|8525.5|8522.7|8526.5|8523.7|8524.5|8521.7|19
1642684990000|2022-01-20 13:23:10|8526|8523.2|8527.5|8524.7|8527.5|8524.7|8524.5|8521.7|175
1642685000000|2022-01-20 13:23:20|8526.5|8523.7|8526.5|8523.7|8527.5|8524.7|8526.5|8523.7|8
1642685010000|2022-01-20 13:23:30|8525.5|8522.7|8526.5|8523.7|8527|8524.2|8525.5|8522.7|20
1642685020000|2022-01-20 13:23:40|8527.5|8524.7|8525.5|8522.7|8527.5|8524.7|8525.5|8522.7|21
1642685030000|2022-01-20 13:23:50|8526.5|8523.7|8526.5|8523.7|8527.5|8524.7|8524.5|8521.7|28
1642685040000|2022-01-20 13:24:00|8526|8523.2|8525.5|8522.7|8526.5|8523.7|8525.5|8522.7|24
1642685050000|2022-01-20 13:24:10|8524.5|8521.7|8523.5|8520.7|8524.5|8521.7|8522.5|8519.7|419
1642685060000|2022-01-20 13:24:20|8523|8520.2|8523.5|8520.7|8523.5|8520.7|8522.5|8519.7|18
1642685070000|2022-01-20 13:24:30|8525|8522.2|8524.5|8521.7|8525.4|8522.6|8523.5|8520.7|26
1642685080000|2022-01-20 13:24:40|8524|8521.2|8524.5|8521.7|8524.5|8521.7|8523.5|8520.7|20
1642685090000|2022-01-20 13:24:50|8525|8522.2|8524.5|8521.7|8525|8522.2|8524.4|8521.6|11
1642685100000|2022-01-20 13:25:00|8523.5|8520.7|8522.4|8519.6|8523.5|8520.7|8520.4|8517.6|109
1642685110000|2022-01-20 13:25:10|8522.5|8519.7|8523.5|8520.7|8524.5|8521.7|8522.5|8519.7|22
1642685120000|2022-01-20 13:25:20|8522.5|8519.7|8523.5|8520.7|8524.5|8521.7|8522.5|8519.7|14
1642685130000|2022-01-20 13:25:30|8524|8521.2|8525.5|8522.7|8525.5|8522.7|8524|8521.2|20
1642685140000|2022-01-20 13:25:40|||||||||2
1642685150000|2022-01-20 13:25:50|8526.4|8523.6|8528.5|8525.7|8529.4|8526.6|8526.4|8523.6|114
1642685160000|2022-01-20 13:26:00|8527.5|8524.7|8525.5|8522.7|8527.5|8524.7|8524.5|8521.7|27
1642685170000|2022-01-20 13:26:10|8527.4|8524.6|8526.5|8523.7|8527.5|8524.7|8526.5|8523.7|15
1642685180000|2022-01-20 13:26:20|8526.9|8524.1|8525.5|8522.7|8527.5|8524.7|8525.5|8522.7|18
1642685190000|2022-01-20 13:26:30|8526|8523.2|8525.5|8522.7|8526|8523.2|8525.5|8522.7|2
1642685200000|2022-01-20 13:26:40|8525.4|8522.6|8525.5|8522.7|8525.5|8522.7|8524.5|8521.7|7
1642685210000|2022-01-20 13:26:50|8525|8522.2|8524.4|8521.6|8525.4|8522.6|8524.4|8521.6|49
1642685220000|2022-01-20 13:27:00|8524.5|8521.7|8524.5|8521.7|8524.5|8521.7|8523.5|8520.7|25
1642685230000|2022-01-20 13:27:10|8525.4|8522.6|8524.5|8521.7|8525.5|8522.7|8524.5|8521.7|4
1642685240000|2022-01-20 13:27:20|8524.4|8521.6|8524.5|8521.7|8524.9|8522.1|8523.5|8520.7|10
1642685250000|2022-01-20 13:27:30|8524.4|8521.6|8527.4|8524.6|8527.4|8524.6|8524.4|8521.6|175
1642685260000|2022-01-20 13:27:40|8526.9|8524.1|8528.4|8525.6|8529.4|8526.6|8526.9|8524.1|146
1642685270000|2022-01-20 13:27:50|8527.9|8525.1|8526.9|8524.1|8527.9|8525.1|8524.4|8521.6|150
1642685280000|2022-01-20 13:28:00|8526.4|8523.6|8526.9|8524.1|8527.4|8524.6|8526.4|8523.6|20
1642685290000|2022-01-20 13:28:10|8527.4|8524.6|8526.9|8524.1|8527.4|8524.6|8526.4|8523.6|16
1642685300000|2022-01-20 13:28:20|8526.4|8523.6|8525.4|8522.6|8526.4|8523.6|8525.4|8522.6|7
1642685310000|2022-01-20 13:28:30|8524.9|8522.1|8524.9|8522.1|8525.4|8522.6|8524.4|8521.6|6
1642685320000|2022-01-20 13:28:40|8525.4|8522.6|8525.9|8523.1|8526.4|8523.6|8525.4|8522.6|19
1642685330000|2022-01-20 13:28:50|8525.4|8522.6|8524.9|8522.1|8525.4|8522.6|8524.4|8521.6|6
1642685340000|2022-01-20 13:29:00|8525.4|8522.6|8524.4|8521.6|8525.4|8522.6|8524.4|8521.6|16
1642685350000|2022-01-20 13:29:10|8525.3|8522.5|8524.9|8522.1|8525.4|8522.6|8524.9|8522.1|8
1642685360000|2022-01-20 13:29:20|8526.3|8523.5|8526.4|8523.6|8526.9|8524.1|8526.3|8523.5|98
1642685370000|2022-01-20 13:29:30|8526.9|8524.1|8525.4|8522.6|8527.4|8524.6|8525.4|8522.6|14
1642685380000|2022-01-20 13:29:40|8524.4|8521.6|8525.4|8522.6|8525.4|8522.6|8524.4|8521.6|18
1642685390000|2022-01-20 13:29:50|8524.9|8522.1|8523.9|8521.1|8525.4|8522.6|8523.9|8521.1|12
1642685400000|2022-01-20 13:30:00|8525|8521|8524.9|8522.1|8525|8522.1|8523.9|8521|5
1642685410000|2022-01-20 13:30:10|8525.9|8523.1|8525.9|8523.1|8526.4|8523.6|8525.4|8522.6|5
1642685420000|2022-01-20 13:30:20|8526.4|8523.6|8527.4|8524.6|8528.4|8525.6|8526.4|8523.6|18
1642685430000|2022-01-20 13:30:30|8526.9|8524.1|8525.4|8522.6|8527.4|8524.6|8524.5|8521.7|15
1642685440000|2022-01-20 13:30:40|8525.9|8523.1|8527.4|8524.6|8527.4|8524.6|8525.9|8523.1|9
1642685450000|2022-01-20 13:30:50|8528.4|8525.6|8528.4|8525.6|8528.4|8525.6|8527.9|8525.1|19
1642685460000|2022-01-20 13:31:00|8527.4|8524.6|8528.4|8525.6|8528.4|8525.6|8526.4|8523.6|28
1642685470000|2022-01-20 13:31:10|8529.4|8526.6|8529.4|8526.6|8529.4|8526.6|8527.9|8525.1|37
1642685480000|2022-01-20 13:31:20|8528.5|8525.7|8528.9|8526.1|8529.4|8526.6|8528.4|8525.6|122
1642685490000|2022-01-20 13:31:30|8529.4|8526.6|8534.4|8531.6|8534.4|8531.6|8529.4|8526.6|240
1642685500000|2022-01-20 13:31:40|8535.4|8532.6|8535.4|8532.6|8536.4|8533.6|8534.4|8531.6|100
1642685510000|2022-01-20 13:31:50|8536.4|8533.6|8537.4|8534.6|8537.4|8534.6|8536.4|8533.6|78
1642685520000|2022-01-20 13:32:00|8536.9|8534.1|8536.9|8534.1|8537.4|8534.6|8535.4|8532.6|48
1642685530000|2022-01-20 13:32:10|8537.4|8534.6|8532.4|8529.6|8538.3|8535.5|8532.4|8529.6|52
1642685540000|2022-01-20 13:32:20|8533.4|8530.6|8534.4|8531.6|8535.4|8532.6|8531.9|8529.1|47
1642685550000|2022-01-20 13:32:30|8535.4|8532.6|8534.9|8532.1|8535.4|8532.6|8534.4|8531.6|39
1642685560000|2022-01-20 13:32:40|8534.4|8531.6|8534.4|8531.6|8535.4|8532.6|8533.4|8530.6|48
1642685570000|2022-01-20 13:32:50|8535.4|8532.6|8536.4|8533.6|8537.4|8534.6|8534.4|8531.6|99
1642685580000|2022-01-20 13:33:00|8535.4|8532.6|8532.4|8529.6|8535.4|8532.6|8532.4|8529.6|47
1642685590000|2022-01-20 13:33:10|8533.4|8530.6|8533.4|8530.6|8533.4|8530.6|8532.4|8529.6|8
1642685600000|2022-01-20 13:33:20|8532.9|8530.1|8533.4|8530.6|8534.4|8531.6|8532.4|8529.6|27
1642685610000|2022-01-20 13:33:30|8532.4|8529.6|8531.4|8528.6|8532.4|8529.6|8530.4|8527.6|53
1642685620000|2022-01-20 13:33:40|8530.5|8527.7|8530.4|8527.6|8530.5|8527.7|8529.4|8526.6|162
1642685630000|2022-01-20 13:33:50|8530.9|8528.1|8531.4|8528.6|8532.4|8529.6|8530.4|8527.6|28
1642685640000|2022-01-20 13:34:00|8532.4|8529.6|8534.4|8531.6|8534.4|8531.6|8531.4|8528.6|32
1642685650000|2022-01-20 13:34:10|8533.9|8531.1|8534.4|8531.6|8534.4|8531.6|8533.4|8530.6|31
1642685660000|2022-01-20 13:34:20|8535.4|8532.6|8541.3|8538.5|8543.3|8540.5|8534.4|8531.6|340
1642685670000|2022-01-20 13:34:30|8540.4|8537.6|8540.3|8537.5|8540.4|8537.6|8537.4|8534.6|46
1642685680000|2022-01-20 13:34:40|8539.9|8537.1|8538.4|8535.6|8540.4|8537.6|8538.3|8535.5|51
1642685690000|2022-01-20 13:34:50|8537.4|8534.6|8539.4|8536.6|8539.4|8536.6|8537.4|8534.6|61
1642685700000|2022-01-20 13:35:00|8539.3|8536.5|8542.4|8539.6|8542.4|8539.6|8538.4|8535.6|60
1642685710000|2022-01-20 13:35:10|8543.3|8540.5|8543.3|8540.5|8544.3|8541.5|8542.4|8539.6|92
1642685720000|2022-01-20 13:35:20|8543.4|8540.6|8543.3|8540.5|8544.3|8541.5|8543.3|8540.5|36
1642685730000|2022-01-20 13:35:30|8544.3|8541.5|8542.4|8539.6|8544.3|8541.5|8542.3|8539.5|66
1642685740000|2022-01-20 13:35:40|8542.8|8540|8542.3|8539.5|8543.3|8540.5|8542.3|8539.5|22
1642685750000|2022-01-20 13:35:50|8542.4|8539.6|8543.3|8540.5|8543.4|8540.6|8542.4|8539.6|41
1642685760000|2022-01-20 13:36:00|8542.4|8539.6|8541.3|8538.5|8542.4|8539.6|8540.3|8537.5|82
1642685770000|2022-01-20 13:36:10|8542.3|8539.5|8548.3|8545.5|8549.3|8546.5|8541.8|8539|653
1642685780000|2022-01-20 13:36:20|8548.8|8546|8545.3|8542.5|8549.3|8546.5|8544.3|8541.5|108
1642685790000|2022-01-20 13:36:30|8544.8|8542|8544.3|8541.5|8545.3|8542.5|8544.3|8541.5|35
1642685800000|2022-01-20 13:36:40|8543.3|8540.5|8549.7|8546.9|8550.2|8547.4|8543.3|8540.5|895
1642685810000|2022-01-20 13:36:50|8550.2|8547.4|8546.2|8543.4|8550.2|8547.4|8546.2|8543.4|65
1642685820000|2022-01-20 13:37:00|8545.2|8542.4|8547.7|8544.9|8548.2|8545.4|8545.2|8542.4|78
1642685830000|2022-01-20 13:37:10|8547.2|8544.4|8547.7|8544.9|8548.2|8545.4|8547.2|8544.4|30
1642685840000|2022-01-20 13:37:20|8548.2|8545.4|8549.2|8546.4|8550.1|8547.3|8548.2|8545.4|29
1642685850000|2022-01-20 13:37:30|8548.7|8545.9|8547.2|8544.4|8549.2|8546.4|8546.2|8543.4|126
1642685860000|2022-01-20 13:37:40|8546.2|8543.4|8547.2|8544.4|8547.2|8544.4|8546.2|8543.4|26
1642685870000|2022-01-20 13:37:50|8548.2|8545.4|8547.2|8544.4|8548.2|8545.4|8547.2|8544.4|16
1642685880000|2022-01-20 13:38:00|8546.2|8543.4|8542.2|8539.4|8546.7|8543.9|8541.3|8538.5|154
1642685890000|2022-01-20 13:38:10|8541.8|8539|8543.2|8540.4|8544.2|8541.4|8540.2|8537.4|80
1642685900000|2022-01-20 13:38:20|8543.3|8540.5|8544.2|8541.4|8544.2|8541.4|8542.3|8539.5|69
1642685910000|2022-01-20 13:38:30|8543.8|8541|8545.2|8542.4|8546.2|8543.4|8542.2|8539.4|97
1642685920000|2022-01-20 13:38:40|8545.3|8542.5|8543.8|8541|8546.2|8543.4|8542.7|8539.9|56
1642685930000|2022-01-20 13:38:50|8544.2|8541.4|8544.2|8541.4|8544.7|8541.9|8542.2|8539.4|28
1642685940000|2022-01-20 13:39:00|8543.8|8541|8543.2|8540.4|8544.2|8541.4|8542.2|8539.4|51
1642685950000|2022-01-20 13:39:10|8542.7|8539.9|8542.3|8539.5|8544.2|8541.4|8541.2|8538.4|96
1642685960000|2022-01-20 13:39:20|8542.2|8539.4|8544.3|8541.5|8544.3|8541.5|8541.8|8539|40
1642685970000|2022-01-20 13:39:30|8544.2|8541.4|8544.3|8541.5|8546.3|8543.5|8544.2|8541.4|95
1642685980000|2022-01-20 13:39:40|8543.8|8541|8545.3|8542.5|8545.3|8542.5|8543.3|8540.5|26
1642685990000|2022-01-20 13:39:50|8544.3|8541.5|8545.3|8542.5|8545.3|8542.5|8543.3|8540.5|39
1642686000000|2022-01-20 13:40:00|8545.2|8542.4|8542.3|8539.5|8546.2|8543.4|8542.3|8539.5|81
1642686010000|2022-01-20 13:40:10|8542.2|8539.4|8544.3|8541.5|8544.3|8541.5|8542.2|8539.4|52
1642686020000|2022-01-20 13:40:20|8544.2|8541.4|8544.2|8541.4|8546.3|8543.5|8544.2|8541.4|80
1642686030000|2022-01-20 13:40:30|8544.3|8541.5|8547.3|8544.5|8547.3|8544.5|8544.3|8541.5|82
1642686040000|2022-01-20 13:40:40|8547.2|8544.4|8548.2|8545.4|8548.3|8545.5|8545.8|8543|195
1642686050000|2022-01-20 13:40:50|8548.3|8545.5|8549.3|8546.5|8550.3|8547.5|8548.3|8545.5|49
1642686060000|2022-01-20 13:41:00|8549.2|8546.4|8549.2|8546.4|8550.2|8547.4|8548.2|8545.4|27
1642686070000|2022-01-20 13:41:10|8548.3|8545.5|8549.2|8546.4|8549.2|8546.4|8548.2|8545.4|11
1642686080000|2022-01-20 13:41:20|8550.2|8547.4|8548.7|8545.9|8550.2|8547.4|8548.3|8545.5|9
1642686090000|2022-01-20 13:41:30|8548.8|8546|8549.2|8546.4|8549.2|8546.4|8548.3|8545.5|53
1642686100000|2022-01-20 13:41:40|8548.8|8546|8548.2|8545.4|8549.2|8546.4|8547.3|8544.5|42
1642686110000|2022-01-20 13:41:50|8547.8|8545|8545.3|8542.5|8547.8|8545|8544.3|8541.5|113
1642686120000|2022-01-20 13:42:00|8544.3|8541.5|8544.3|8541.5|8546.2|8543.4|8544.3|8541.5|45
1642686130000|2022-01-20 13:42:10|8544.7|8541.9|8544.3|8541.5|8546.2|8543.4|8543.3|8540.5|49
1642686140000|2022-01-20 13:42:20|8544.2|8541.4|8544.8|8542|8545.3|8542.5|8543.3|8540.5|12
1642686150000|2022-01-20 13:42:30|8545.2|8542.4|8546.3|8543.5|8546.7|8543.9|8545.2|8542.4|15
1642686160000|2022-01-20 13:42:40|8546.2|8543.4|8544.3|8541.5|8546.3|8543.5|8544.3|8541.5|21
1642686170000|2022-01-20 13:42:50|8543.3|8540.5|8543.3|8540.5|8544.3|8541.5|8543.3|8540.5|25
1642686180000|2022-01-20 13:43:00|8544.2|8541.4|8541.7|8538.9|8544.2|8541.4|8541.2|8538.4|75
1642686190000|2022-01-20 13:43:10|8541.8|8539|8541.7|8538.9|8542.2|8539.4|8541.3|8538.5|21
1642686200000|2022-01-20 13:43:20|8540.3|8537.5|8539.8|8537|8540.3|8537.5|8539.3|8536.5|101
1642686210000|2022-01-20 13:43:30|8539.3|8536.5|8539.3|8536.5|8540.2|8537.4|8539.2|8536.4|51
1642686220000|2022-01-20 13:43:40|8539.2|8536.4|8540.8|8538|8541.3|8538.5|8538.3|8535.5|101
1642686230000|2022-01-20 13:43:50|8540.3|8537.5|8540.2|8537.4|8541.2|8538.4|8540.2|8537.4|25
1642686240000|2022-01-20 13:44:00|8539.8|8537|8542.7|8539.9|8543.2|8540.4|8539.8|8537|121
1642686250000|2022-01-20 13:44:10|8542.3|8539.5|8544.3|8541.5|8544.3|8541.5|8542.2|8539.4|30
1642686260000|2022-01-20 13:44:20|8544.7|8541.9|8545.8|8543|8546.7|8543.9|8544.7|8541.9|50
1642686270000|2022-01-20 13:44:30|8545.3|8542.5|8545.2|8542.4|8545.7|8542.9|8544.3|8541.5|12
1642686280000|2022-01-20 13:44:40|8545.7|8542.9|8550.2|8547.4|8550.7|8547.9|8545.7|8542.9|127
1642686290000|2022-01-20 13:44:50|8551.2|8548.4|8544.3|8541.5|8551.2|8548.4|8543.3|8540.5|169
1642686300000|2022-01-20 13:45:00|8544.7|8541.9|8543.3|8540.5|8544.7|8541.9|8542.8|8540|41
1642686310000|2022-01-20 13:45:10|8542.8|8540|8541.3|8538.5|8542.8|8540|8541.3|8538.5|43
1642686320000|2022-01-20 13:45:20|8540.3|8537.5|8541.3|8538.5|8543.3|8540.5|8540.3|8537.5|44
1642686330000|2022-01-20 13:45:30|8542.2|8539.4|8544.3|8541.5|8544.3|8541.5|8541.3|8538.5|79
1642686340000|2022-01-20 13:45:40|8543.8|8541|8544.3|8541.5|8544.3|8541.5|8543.3|8540.5|7
1642686350000|2022-01-20 13:45:50|8545.2|8542.4|8544.3|8541.5|8545.3|8542.5|8544.3|8541.5|18
1642686360000|2022-01-20 13:46:00|||||||||4
1642686370000|2022-01-20 13:46:10|8544.2|8541.4|8545.8|8543|8546.3|8543.5|8544.2|8541.4|29
1642686380000|2022-01-20 13:46:20|8545.3|8542.5|8545.3|8542.5|8545.8|8543|8545.3|8542.5|6
1642686390000|2022-01-20 13:46:30|8545.7|8542.9|8544.3|8541.5|8546.7|8543.9|8544.3|8541.5|17
1642686400000|2022-01-20 13:46:40|8543.8|8541|8544.3|8541.5|8544.3|8541.5|8543.3|8540.5|22
1642686410000|2022-01-20 13:46:50|8544.7|8541.9|8541.2|8538.4|8545.3|8542.5|8540.3|8537.5|100
1642686420000|2022-01-20 13:47:00|8540.3|8537.5|8539.3|8536.5|8540.3|8537.5|8538.8|8536|48
1642686430000|2022-01-20 13:47:10|8539.8|8537|8540.3|8537.5|8540.3|8537.5|8539.3|8536.5|26
1642686440000|2022-01-20 13:47:20|8540.8|8538|8540.3|8537.5|8542.3|8539.5|8540.3|8537.5|52
1642686450000|2022-01-20 13:47:30|8540.8|8538|8541.3|8538.5|8541.3|8538.5|8540.3|8537.5|16
1642686460000|2022-01-20 13:47:40|8540.8|8538|8541.3|8538.5|8541.8|8539|8540.8|8538|10
1642686470000|2022-01-20 13:47:50|8541.8|8539|8539.8|8537|8544.5|8539.5|8539.3|8534.5|145
1642686480000|2022-01-20 13:48:00|8540.3|8537.5|8544.3|8541.5|8544.8|8542|8540.3|8537.5|37
1642686490000|2022-01-20 13:48:10|8545.3|8542.5|8545.3|8542.5|8546.3|8543.5|8544.3|8541.5|46
1642686500000|2022-01-20 13:48:20|8544.8|8542|8544.3|8541.5|8545.3|8542.5|8543.3|8540.5|79
1642686510000|2022-01-20 13:48:30|8545.3|8542.5|8544.3|8541.5|8546.3|8543.5|8544.3|8541.5|16
1642686520000|2022-01-20 13:48:40|8545.2|8542.4|8544.3|8541.5|8545.3|8542.5|8544.3|8541.5|31
1642686530000|2022-01-20 13:48:50|8544.8|8542|8544.3|8541.5|8545.3|8542.5|8544.3|8541.5|5
1642686540000|2022-01-20 13:49:00|8545.3|8542.5|8544.3|8541.5|8545.3|8542.5|8544.3|8541.5|11
1642686550000|2022-01-20 13:49:10|8545.3|8542.5|8545.3|8542.5|8546.3|8543.5|8545.3|8542.5|24
1642686560000|2022-01-20 13:49:20|8544.8|8542|8546.3|8543.5|8546.3|8543.5|8544.8|8542|16
1642686570000|2022-01-20 13:49:30|8547.3|8544.5|8545.3|8542.5|8547.3|8544.5|8545.3|8542.5|21
1642686580000|2022-01-20 13:49:40|8546.3|8543.5|8547.3|8544.5|8547.3|8544.5|8546.3|8543.5|13
1642686590000|2022-01-20 13:49:50|8546.3|8543.5|8546.3|8543.5|8547.3|8544.5|8545.8|8543|25
1642686600000|2022-01-20 13:50:00|8545.8|8543|8547.3|8544.5|8547.3|8544.5|8545.3|8542.5|21
1642686610000|2022-01-20 13:50:10|8547.8|8545|8546.3|8543.5|8548.3|8545.5|8546.3|8543.5|16
1642686620000|2022-01-20 13:50:20|8547.2|8544.4|8548.8|8546|8549.3|8546.5|8547.2|8544.4|58
1642686630000|2022-01-20 13:50:30|8548.3|8545.5|8552.2|8549.4|8554.2|8551.4|8548.3|8545.5|167
1642686640000|2022-01-20 13:50:40|8551.8|8549|8551.3|8548.5|8552.2|8549.4|8550.3|8547.5|31
1642686650000|2022-01-20 13:50:50|8551.8|8549|8551.3|8548.5|8553.3|8550.5|8550.2|8547.4|54
1642686660000|2022-01-20 13:51:00|8550.3|8547.5|8549.2|8546.4|8551.3|8548.5|8549.2|8546.4|87
1642686670000|2022-01-20 13:51:10|8549.3|8546.5|8550.3|8547.5|8551.2|8548.4|8549.3|8546.5|25
1642686680000|2022-01-20 13:51:20|8551.2|8548.4|8549.8|8547|8551.2|8548.4|8549.3|8546.5|19
1642686690000|2022-01-20 13:51:30|8549.3|8546.5|8549.3|8546.5|8549.7|8546.9|8548.3|8545.5|15
1642686700000|2022-01-20 13:51:40|8549.7|8546.9|8549.2|8546.4|8550.2|8547.4|8549.2|8546.4|17
1642686710000|2022-01-20 13:51:50|8548.7|8545.9|8546.3|8543.5|8550.2|8547.4|8546.3|8543.5|44
1642686720000|2022-01-20 13:52:00|8546.7|8543.9|8546.3|8543.5|8547.3|8544.5|8546.3|8543.5|13
1642686730000|2022-01-20 13:52:10|8545.3|8542.5|8546.3|8543.5|8546.3|8543.5|8544.8|8542|34
1642686740000|2022-01-20 13:52:20|8545.8|8543|8546.3|8543.5|8547.2|8544.4|8545.3|8542.5|25
1642686750000|2022-01-20 13:52:30|8547.2|8544.4|8547.7|8544.9|8547.7|8544.9|8546.3|8543.5|25
1642686760000|2022-01-20 13:52:40|8547.2|8544.4|8547.2|8544.4|8548.2|8545.4|8546.7|8543.9|19
1642686770000|2022-01-20 13:52:50|8548.2|8545.4|8547.2|8544.4|8548.2|8545.4|8547.2|8544.4|12
1642686780000|2022-01-20 13:53:00|8548.2|8545.4|8549.2|8546.4|8549.2|8546.4|8547.2|8544.4|30
1642686790000|2022-01-20 13:53:10|||||||||9
1642686800000|2022-01-20 13:53:20|8548.3|8545.5|8547.2|8544.4|8548.3|8545.5|8546.3|8543.5|197
1642686810000|2022-01-20 13:53:30|8546.3|8543.5|8549.2|8546.4|8549.2|8546.4|8546.3|8543.5|37
1642686820000|2022-01-20 13:53:40|8549.7|8546.9|8553.2|8550.4|8554.1|8551.3|8549.7|8546.9|115
1642686830000|2022-01-20 13:53:50|8552.3|8549.5|8552.2|8549.4|8554.2|8551.4|8552.2|8549.4|53
1642686840000|2022-01-20 13:54:00|8553.2|8550.4|8555.2|8552.4|8557.2|8554.4|8553.2|8550.4|148
1642686850000|2022-01-20 13:54:10|8554.3|8551.5|8551.2|8548.4|8554.3|8551.5|8550.2|8547.4|67
1642686860000|2022-01-20 13:54:20|8552.2|8549.4|8553.2|8550.4|8554.2|8551.4|8551.7|8548.9|270
1642686870000|2022-01-20 13:54:30|8553.7|8550.9|8553.2|8550.4|8554.2|8551.4|8553.2|8550.4|18
1642686880000|2022-01-20 13:54:40|8553.7|8550.9|8551.7|8548.9|8554.2|8551.4|8551.2|8548.4|101
1642686890000|2022-01-20 13:54:50|8552.2|8549.4|8550.2|8547.4|8552.2|8549.4|8550.2|8547.4|49
1642686900000|2022-01-20 13:55:00|8551.2|8548.4|8550.2|8547.4|8551.2|8548.4|8550.2|8547.4|44
1642686910000|2022-01-20 13:55:10|8550.7|8547.9|8544.3|8541.5|8550.7|8547.9|8543.2|8540.4|84
1642686920000|2022-01-20 13:55:20|8544.2|8541.4|8546.8|8544|8546.8|8544|8543.3|8540.5|71
1642686930000|2022-01-20 13:55:30|8546.7|8543.9|8545.7|8542.9|8547.2|8544.4|8545.7|8542.9|60
1642686940000|2022-01-20 13:55:40|8546.2|8543.4|8546.2|8543.4|8546.3|8543.5|8546.2|8543.4|19
1642686950000|2022-01-20 13:55:50|8546.3|8543.5|8547.3|8544.5|8548.2|8545.4|8546.2|8543.4|25
1642686960000|2022-01-20 13:56:00|8548.3|8545.5|8549.2|8546.4|8549.2|8546.4|8547.3|8544.5|32
1642686970000|2022-01-20 13:56:10|8549.7|8546.9|8549.3|8546.5|8550.2|8547.4|8548.2|8545.4|28
1642686980000|2022-01-20 13:56:20|8549.7|8546.9|8549.8|8547|8550.2|8547.4|8549.2|8546.4|7
1642686990000|2022-01-20 13:56:30|8550.2|8547.4|8548.2|8545.4|8550.2|8547.4|8548.2|8545.4|5
1642687000000|2022-01-20 13:56:40|8548.3|8545.5|8545.3|8542.5|8549.2|8546.4|8544.2|8541.4|62
1642687010000|2022-01-20 13:56:50|8545.2|8542.4|8543.7|8540.9|8545.2|8542.4|8542.2|8539.4|71
1642687020000|2022-01-20 13:57:00|8543.8|8541|8544.3|8541.5|8545.2|8542.4|8543.2|8540.4|79
1642687030000|2022-01-20 13:57:10|8544.2|8541.4|8547.2|8544.4|8547.2|8544.4|8543.3|8540.5|240
1642687040000|2022-01-20 13:57:20|8547.3|8544.5|8547.7|8544.9|8549.2|8546.4|8547.2|8544.4|67
1642687050000|2022-01-20 13:57:30|8547.2|8544.4|8548.2|8545.4|8548.2|8545.4|8546.2|8543.4|24
1642687060000|2022-01-20 13:57:40|8547.7|8544.9|8548.2|8545.4|8548.2|8545.4|8547.2|8544.4|23
1642687070000|2022-01-20 13:57:50|8549.2|8546.4|8549.2|8546.4|8549.2|8546.4|8548.7|8545.9|28
1642687080000|2022-01-20 13:58:00|8550.2|8547.4|8551.2|8548.4|8551.2|8548.4|8549.2|8546.4|57
1642687090000|2022-01-20 13:58:10|8552.2|8549.4|8555.1|8552.3|8557.2|8554.4|8552.2|8549.4|638
1642687100000|2022-01-20 13:58:20|8554.6|8551.8|8555.1|8552.3|8558.1|8555.3|8554.6|8551.8|242
1642687110000|2022-01-20 13:58:30|8556.1|8553.3|8559.1|8556.3|8559.1|8556.3|8556.1|8553.3|103
1642687120000|2022-01-20 13:58:40|8560|8557.2|8562.1|8559.3|8564.1|8561.3|8560|8557.2|306
1642687130000|2022-01-20 13:58:50|8563|8560.2|8559.1|8556.3|8563|8560.2|8559.1|8556.3|68
1642687140000|2022-01-20 13:59:00|8560|8557.2|8561|8558.2|8561|8558.2|8559.1|8556.3|86
1642687150000|2022-01-20 13:59:10|8560.1|8557.3|8560.1|8557.3|8561.1|8558.3|8560.1|8557.3|25
1642687160000|2022-01-20 13:59:20|8561|8558.2|8561|8558.2|8561.1|8558.3|8559.1|8556.3|36
1642687170000|2022-01-20 13:59:30|8561.1|8558.3|8561.1|8558.3|8562.5|8559.7|8561|8558.2|164
1642687180000|2022-01-20 13:59:40|8561.5|8558.7|8562|8559.2|8563|8560.2|8561|8558.2|127
1642687190000|2022-01-20 13:59:50|8561.1|8558.3|8564|8561.2|8564|8561.2|8561.1|8558.3|106
1642687200000|2022-01-20 14:00:00|8564.9|8562.1|8552.1|8549.3|8566.5|8563.7|8549.1|8546.3|889
1642687210000|2022-01-20 14:00:10|8551.7|8548.9|8547.2|8544.4|8552.1|8549.3|8546.1|8543.3|198
1642687220000|2022-01-20 14:00:20|8547.6|8544.8|8549.1|8546.3|8550.1|8547.3|8547.2|8544.4|125
1642687230000|2022-01-20 14:00:30|8549.6|8546.8|8555|8552.2|8556|8553.2|8549.1|8546.3|418
1642687240000|2022-01-20 14:00:40|8554.5|8551.7|8552.1|8549.3|8554.5|8551.7|8551|8548.2|155
1642687250000|2022-01-20 14:00:50|8553|8550.2|8552.1|8549.3|8554.1|8551.3|8552|8549.2|90
1642687260000|2022-01-20 14:01:00|8553.1|8550.3|8551.1|8548.3|8556.1|8553.3|8551.1|8548.3|93
1642687270000|2022-01-20 14:01:10|8550.6|8547.8|8555.1|8552.3|8555.1|8552.3|8550.6|8547.8|63
1642687280000|2022-01-20 14:01:20|8556.1|8553.3|8556.1|8553.3|8556.1|8553.3|8554.1|8551.3|61
1642687290000|2022-01-20 14:01:30|8557|8554.2|8564|8561.2|8565|8562.2|8557|8554.2|278
1642687300000|2022-01-20 14:01:40|8565|8562.2|8562|8559.2|8565|8562.2|8561.1|8558.3|52
1642687310000|2022-01-20 14:01:50|8563|8560.2|8562.5|8559.7|8563|8560.2|8561|8558.2|85
1642687320000|2022-01-20 14:02:00|8563|8560.2|8563|8560.2|8563|8560.2|8560.5|8557.7|44
1642687330000|2022-01-20 14:02:10|8564|8561.2|8556|8553.2|8564|8561.2|8556|8553.2|78
1642687340000|2022-01-20 14:02:20|8557|8554.2|8560|8557.2|8560|8557.2|8556|8553.2|58
1642687350000|2022-01-20 14:02:30|8560.5|8557.7|8561|8558.2|8562|8559.2|8560|8557.2|40
1642687360000|2022-01-20 14:02:40|8561.5|8558.7|8560|8557.2|8564|8561.2|8560|8557.2|94
1642687370000|2022-01-20 14:02:50|8559.1|8556.3|8558|8555.2|8559.1|8556.3|8557|8554.2|53
1642687380000|2022-01-20 14:03:00|8557|8554.2|8555|8552.2|8557|8554.2|8554|8551.2|81
1642687390000|2022-01-20 14:03:10|8556|8553.2|8564.9|8562.1|8565|8562.2|8555|8552.2|133
1642687400000|2022-01-20 14:03:20|8565.4|8562.6|8565.9|8563.1|8568.9|8566.1|8565|8562.2|223
1642687410000|2022-01-20 14:03:30|8566|8563.2|8565|8562.2|8566.9|8564.1|8565|8562.2|62
1642687420000|2022-01-20 14:03:40|8565.9|8563.1|8564|8561.2|8565.9|8563.1|8564|8561.2|84
1642687430000|2022-01-20 14:03:50|8563|8560.2|8565|8562.2|8565|8562.2|8561|8558.2|100
1642687440000|2022-01-20 14:04:00|8565.9|8563.1|8565.9|8563.1|8567.5|8564.7|8565.9|8563.1|91
1642687450000|2022-01-20 14:04:10|8566|8563.2|8564.5|8561.7|8567|8564.2|8564|8561.2|41
1642687460000|2022-01-20 14:04:20|8564|8561.2|8565|8562.2|8565|8562.2|8564|8561.2|24
1642687470000|2022-01-20 14:04:30|8564|8561.2|8561|8558.2|8564|8561.2|8560|8557.2|98
1642687480000|2022-01-20 14:04:40|8561.9|8559.1|8563|8560.2|8563|8560.2|8561|8558.2|60
1642687490000|2022-01-20 14:04:50|8564|8561.2|8563|8560.2|8564|8561.2|8562|8559.2|79
1642687500000|2022-01-20 14:05:00|8563.4|8560.6|8561|8558.2|8563.9|8561.1|8559|8556.2|111
1642687510000|2022-01-20 14:05:10|8561.9|8559.1|8562|8559.2|8562|8559.2|8561|8558.2|28
1642687520000|2022-01-20 14:05:20|8562.5|8559.7|8562|8559.2|8563|8560.2|8560|8557.2|100
1642687530000|2022-01-20 14:05:30|8563|8560.2|8560|8557.2|8565|8562.2|8560|8557.2|107
1642687540000|2022-01-20 14:05:40|8560.4|8557.6|8557|8554.2|8562|8559.2|8557|8554.2|115
1642687550000|2022-01-20 14:05:50|8558|8555.2|8556|8553.2|8558|8555.2|8555|8552.2|114
1642687560000|2022-01-20 14:06:00|8556.5|8553.7|8558.5|8555.7|8558.5|8555.7|8555.5|8552.7|98
1642687570000|2022-01-20 14:06:10|8558|8555.2|8557|8554.2|8559|8556.2|8557|8554.2|41
1642687580000|2022-01-20 14:06:20|8558|8555.2|8556|8553.2|8559|8556.2|8556|8553.2|49
1642687590000|2022-01-20 14:06:30|8557|8554.2|8558|8555.2|8561|8558.2|8557|8554.2|118
1642687600000|2022-01-20 14:06:40|8559|8556.2|8557|8554.2|8559|8556.2|8557|8554.2|16
1642687610000|2022-01-20 14:06:50|8556.5|8553.7|8554.1|8551.3|8556.5|8553.7|8553|8550.2|177
1642687620000|2022-01-20 14:07:00|8554|8551.2|8555|8552.2|8555.5|8552.7|8553|8550.2|76
1642687630000|2022-01-20 14:07:10|8555.5|8552.7|8556|8553.2|8556.5|8553.7|8555|8552.2|25
1642687640000|2022-01-20 14:07:20|8556.5|8553.7|8556.5|8553.7|8558|8555.2|8556|8553.2|23
1642687650000|2022-01-20 14:07:30|8556.1|8553.3|8560.1|8557.3|8561|8558.2|8556|8553.2|74
1642687660000|2022-01-20 14:07:40|8560|8557.2|8556.5|8553.7|8561|8558.2|8556.5|8553.7|60
1642687670000|2022-01-20 14:07:50|8557|8554.2|8557|8554.2|8558|8555.2|8556|8553.2|92
1642687680000|2022-01-20 14:08:00|8556.5|8553.7|8560|8557.2|8560|8557.2|8556.5|8553.7|92
1642687690000|2022-01-20 14:08:10|8560.4|8557.6|8565.9|8563.1|8568.9|8566.1|8559|8556.2|438
1642687700000|2022-01-20 14:08:20|8566.4|8563.6|8566.4|8563.6|8569.9|8567.1|8565.9|8563.1|154
1642687710000|2022-01-20 14:08:30|8565.9|8563.1|8564|8561.2|8567.9|8565.1|8561|8558.2|192
1642687720000|2022-01-20 14:08:40|8563.1|8560.3|8562|8559.2|8565|8562.2|8562|8559.2|51
1642687730000|2022-01-20 14:08:50|8562.5|8559.7|8563|8560.2|8565|8562.2|8562.5|8559.7|42
1642687740000|2022-01-20 14:09:00|8562.5|8559.7|8560|8557.2|8563|8560.2|8560|8557.2|133
1642687750000|2022-01-20 14:09:10|8561|8558.2|8562|8559.2|8562|8559.2|8560|8557.2|64
1642687760000|2022-01-20 14:09:20|8561|8558.2|8561|8558.2|8561|8558.2|8558.5|8555.7|79
1642687770000|2022-01-20 14:09:30|8561.9|8559.1|8559|8556.2|8562|8559.2|8558|8555.2|79
1642687780000|2022-01-20 14:09:40|8560|8557.2|8560|8557.2|8561|8558.2|8559|8556.2|149
1642687790000|2022-01-20 14:09:50|8559|8556.2|8559|8556.2|8560|8557.2|8558|8555.2|46
1642687800000|2022-01-20 14:10:00|8560|8557.2|8560.9|8558.1|8562|8559.2|8559|8556.2|58
1642687810000|2022-01-20 14:10:10|8561.9|8559.1|8561.9|8559.1|8564|8561.2|8560.9|8558.1|174
1642687820000|2022-01-20 14:10:20|8562|8559.2|8560|8557.2|8562|8559.2|8559|8556.2|75
1642687830000|2022-01-20 14:10:30|8560.9|8558.1|8561.9|8559.1|8562|8559.2|8560|8557.2|32
1642687840000|2022-01-20 14:10:40|8562|8559.2|8561.9|8559.1|8563|8560.2|8561.9|8559.1|34
1642687850000|2022-01-20 14:10:50|8560|8557.2|8562.9|8560.1|8564|8561.2|8559|8556.2|57
1642687860000|2022-01-20 14:11:00|8562|8559.2|8558|8555.2|8562|8559.2|8557|8554.2|54
1642687870000|2022-01-20 14:11:10|8557|8554.2|8557|8554.2|8557|8554.2|8556|8553.2|44
1642687880000|2022-01-20 14:11:20|8556.9|8554.1|8556.4|8553.6|8557.4|8554.6|8555|8552.2|75
1642687890000|2022-01-20 14:11:30|8556.9|8554.1|8557.9|8555.1|8558.4|8555.6|8556|8553.2|55
1642687900000|2022-01-20 14:11:40|8557.5|8554.7|8557.9|8555.1|8557.9|8555.1|8555.9|8553.1|57
1642687910000|2022-01-20 14:11:50|8558|8555.2|8558|8555.2|8558.9|8556.1|8556.9|8554.1|44
1642687920000|2022-01-20 14:12:00|8558.4|8555.6|8555.9|8553.1|8559.9|8557.1|8555.9|8553.1|48
1642687930000|2022-01-20 14:12:10|8556.4|8553.6|8555.9|8553.1|8556.9|8554.1|8555|8552.2|30
1642687940000|2022-01-20 14:12:20|8556|8553.2|8555.9|8553.1|8556.9|8554.1|8554.9|8552.1|44
1642687950000|2022-01-20 14:12:30|8556.9|8554.1|8556.9|8554.1|8557.4|8554.6|8555.9|8553.1|69
1642687960000|2022-01-20 14:12:40|8557.9|8555.1|8561.9|8559.1|8563.9|8561.1|8557.9|8555.1|125
1642687970000|2022-01-20 14:12:50|8562.9|8560.1|8564|8561.2|8564.9|8562.1|8562.9|8560.1|61
1642687980000|2022-01-20 14:13:00|8563.9|8561.1|8561.9|8559.1|8563.9|8561.1|8561|8558.2|65
1642687990000|2022-01-20 14:13:10|8562|8559.2|8562.9|8560.1|8562.9|8560.1|8561|8558.2|50
1642688000000|2022-01-20 14:13:20|8562|8559.2|8562.9|8560.1|8564.8|8562|8562|8559.2|81
1642688010000|2022-01-20 14:13:30|8563|8560.2|8562.9|8560.1|8563.9|8561.1|8562.9|8560.1|36
1642688020000|2022-01-20 14:13:40|8563|8560.2|8565.9|8563.1|8567.4|8564.6|8563|8560.2|262
1642688030000|2022-01-20 14:13:50|8566.4|8563.6|8565.9|8563.1|8566.9|8564.1|8565.9|8563.1|83
1642688040000|2022-01-20 14:14:00|8564|8561.2|8561.5|8558.7|8564|8561.2|8561|8558.2|96
1642688050000|2022-01-20 14:14:10|8561.9|8559.1|8561.9|8559.1|8562.9|8560.1|8561|8558.2|60
1642688060000|2022-01-20 14:14:20|8561|8558.2|8562.9|8560.1|8563.9|8561.1|8560|8557.2|118
1642688070000|2022-01-20 14:14:30|8563.9|8561.1|8562.4|8559.6|8564.4|8561.6|8561.9|8559.1|40
1642688080000|2022-01-20 14:14:40|8562.9|8560.1|8562.9|8560.1|8562.9|8560.1|8561.4|8558.6|32
1642688090000|2022-01-20 14:14:50|8563.4|8560.6|8562.9|8560.1|8563.4|8560.6|8562|8559.2|18
1642688100000|2022-01-20 14:15:00|8563.9|8561.1|8562.9|8560.1|8564.9|8562.1|8562|8559.2|98
1642688110000|2022-01-20 14:15:10|8563.8|8561|8565.8|8563|8566.8|8564|8561.9|8559.1|329
1642688120000|2022-01-20 14:15:20|8565.9|8563.1|8566.8|8564|8570.8|8568|8565.8|8563|258
1642688130000|2022-01-20 14:15:30|8566.9|8564.1|8568.9|8566.1|8568.9|8566.1|8566.9|8564.1|30
1642688140000|2022-01-20 14:15:40|8568.4|8565.6|8567.8|8565|8568.9|8566.1|8566.9|8564.1|49
1642688150000|2022-01-20 14:15:50|8569.8|8567|8568.8|8566|8569.8|8567|8567.3|8564.5|242
1642688160000|2022-01-20 14:16:00|8569.8|8567|8568.3|8565.5|8569.8|8567|8566.8|8564|341
1642688170000|2022-01-20 14:16:10|8568.8|8566|8566.8|8564|8568.8|8566|8566.8|8564|56
1642688180000|2022-01-20 14:16:20|8567.3|8564.5|8566.8|8564|8567.3|8564.5|8564.3|8561.5|48
1642688190000|2022-01-20 14:16:30|8567.8|8565|8566.8|8564|8568.8|8566|8566.8|8564|137
1642688200000|2022-01-20 14:16:40|8567.8|8565|8567.3|8564.5|8568.8|8566|8566.8|8564|33
1642688210000|2022-01-20 14:16:50|8567.8|8565|8564.8|8562|8569.8|8567|8564.8|8562|168
1642688220000|2022-01-20 14:17:00|8565.3|8562.5|8564.8|8562|8566.8|8564|8563.8|8561|120
1642688230000|2022-01-20 14:17:10|8565.8|8563|8565.8|8563|8566.8|8564|8564.8|8562|136
1642688240000|2022-01-20 14:17:20|8566.3|8563.5|8565.8|8563|8566.8|8564|8565.8|8563|53
1642688250000|2022-01-20 14:17:30|8566.8|8564|8565.8|8563|8566.8|8564|8564.8|8562|427
1642688260000|2022-01-20 14:17:40|8566.8|8564|8564.8|8562|8566.8|8564|8564.8|8562|57
1642688270000|2022-01-20 14:17:50|8565.7|8562.9|8565.8|8563|8565.8|8563|8564.8|8562|23
1642688280000|2022-01-20 14:18:00|8564.8|8562|8565.8|8563|8566.8|8564|8563.8|8561|240
1642688290000|2022-01-20 14:18:10|8565.7|8562.9|8566.8|8564|8566.8|8564|8564.8|8562|65
1642688300000|2022-01-20 14:18:20|8566.7|8563.9|8563.8|8561|8566.7|8563.9|8563.7|8560.9|49
1642688310000|2022-01-20 14:18:30|8564.3|8561.5|8566.7|8563.9|8566.7|8563.9|8563.8|8561|33
1642688320000|2022-01-20 14:18:40|8566.8|8564|8565.3|8562.5|8566.8|8564|8564.8|8562|58
1642688330000|2022-01-20 14:18:50|8564.8|8562|8563.8|8561|8564.8|8562|8562.8|8560|55
1642688340000|2022-01-20 14:19:00|8564.8|8562|8562.8|8560|8564.8|8562|8562.7|8559.9|43
1642688350000|2022-01-20 14:19:10|8562.7|8559.9|8561.8|8559|8562.8|8560|8561.8|8559|73
1642688360000|2022-01-20 14:19:20|8562.3|8559.5|8561.8|8559|8562.8|8560|8560.8|8558|161
1642688370000|2022-01-20 14:19:30|8561.7|8558.9|8561.7|8558.9|8561.7|8558.9|8560.7|8557.9|166
1642688380000|2022-01-20 14:19:40|8560.8|8558|8560.8|8558|8561.8|8559|8560.8|8558|63
1642688390000|2022-01-20 14:19:50|8560.7|8557.9|8560.8|8558|8561.8|8559|8560.7|8557.9|30
1642688400000|2022-01-20 14:20:00|8561.7|8558.9|8561.3|8558.5|8561.8|8559|8560.3|8557.5|96
1642688410000|2022-01-20 14:20:10|8561.7|8558.9|8561.8|8559|8561.8|8559|8559.8|8557|78
1642688420000|2022-01-20 14:20:20|8561.7|8558.9|8559.8|8557|8561.8|8559|8557.8|8555|141
1642688430000|2022-01-20 14:20:30|8560.7|8557.9|8558.8|8556|8560.8|8558|8558.8|8556|117
1642688440000|2022-01-20 14:20:40|8559.3|8556.5|8558.8|8556|8559.8|8557|8558.8|8556|52
1642688450000|2022-01-20 14:20:50|8559.8|8557|8558.8|8556|8559.8|8557|8557.8|8555|66
1642688460000|2022-01-20 14:21:00|8559.8|8557|8559.8|8557|8559.8|8557|8557.8|8555|163
1642688470000|2022-01-20 14:21:10|8558.8|8556|8557.8|8555|8558.8|8556|8557.8|8555|63
1642688480000|2022-01-20 14:21:20|8557.3|8554.5|8557.8|8555|8558.3|8555.5|8556.8|8554|102
1642688490000|2022-01-20 14:21:30|8558.3|8555.5|8557.8|8555|8559.8|8557|8557.8|8555|54
1642688500000|2022-01-20 14:21:40|8558.3|8555.5|8557.8|8555|8558.8|8556|8557.8|8555|42
1642688510000|2022-01-20 14:21:50|8558.8|8556|8558.8|8556|8558.8|8556|8557.8|8555|22
1642688520000|2022-01-20 14:22:00|8559.8|8557|8562.3|8559.5|8562.8|8560|8559.8|8557|100
1642688530000|2022-01-20 14:22:10|8562.8|8560|8562.8|8560|8562.8|8560|8560.3|8557.5|42
1642688540000|2022-01-20 14:22:20|8563.3|8560.5|8565.8|8563|8566.8|8564|8562.8|8560|67
1642688550000|2022-01-20 14:22:30|8567.7|8564.9|8575.8|8573|8576.7|8573.9|8567.7|8564.9|564
1642688560000|2022-01-20 14:22:40|8576.7|8573.9|8581.7|8578.9|8582.7|8579.9|8575.7|8572.9|374
1642688570000|2022-01-20 14:22:50|8581.2|8578.4|8578.8|8576|8581.7|8578.9|8578.8|8576|150
1642688580000|2022-01-20 14:23:00|8579.3|8576.5|8577.8|8575|8579.8|8577|8576.7|8573.9|113
1642688590000|2022-01-20 14:23:10|8577.7|8574.9|8577.7|8574.9|8578.7|8575.9|8577.7|8574.9|91
1642688600000|2022-01-20 14:23:20|8576.8|8574|8576.8|8574|8577.7|8574.9|8575.8|8573|165
1642688610000|2022-01-20 14:23:30|8577.8|8575|8576.8|8574|8580.7|8577.9|8575.8|8573|206
1642688620000|2022-01-20 14:23:40|8575.8|8573|8575.8|8573|8576.7|8573.9|8573.8|8571|104
1642688630000|2022-01-20 14:23:50|8575.3|8572.5|8572.3|8569.5|8575.3|8572.5|8571.3|8568.5|142
1642688640000|2022-01-20 14:24:00|8571.8|8569|8569.8|8567|8573.8|8571|8569.8|8567|94
1642688650000|2022-01-20 14:24:10|8570.3|8567.5|8566.8|8564|8570.3|8567.5|8565.8|8563|103
1642688660000|2022-01-20 14:24:20|8567.3|8564.5|8566.8|8564|8568.8|8566|8566.8|8564|76
1642688670000|2022-01-20 14:24:30|8566.9|8564.1|8566.8|8564|8566.9|8564.1|8565.8|8563|90
1642688680000|2022-01-20 14:24:40|8567.8|8565|8566.8|8564|8567.8|8565|8565.8|8563|71
1642688690000|2022-01-20 14:24:50|8567.8|8565|8569.8|8567|8569.8|8567|8567.8|8565|66
1642688700000|2022-01-20 14:25:00|8568.8|8566|8567.8|8565|8568.8|8566|8566.8|8564|44
1642688710000|2022-01-20 14:25:10|8568.3|8565.5|8568.3|8565.5|8568.8|8566|8566.8|8564|43
1642688720000|2022-01-20 14:25:20|8567.8|8565|8568.8|8566|8568.8|8566|8567.8|8565|48
1642688730000|2022-01-20 14:25:30|8569.8|8567|8569.8|8567|8570.8|8568|8568.8|8566|74
1642688740000|2022-01-20 14:25:40|8570.3|8567.5|8570.8|8568|8571.8|8569|8569.8|8567|90
1642688750000|2022-01-20 14:25:50|8571.8|8569|8571.8|8569|8572.8|8570|8570.8|8568|52
1642688760000|2022-01-20 14:26:00|8572.8|8570|8573.8|8571|8577.8|8575|8571.8|8569|250
1642688770000|2022-01-20 14:26:10|8572.8|8570|8570.8|8568|8572.8|8570|8569.8|8567|35
1642688780000|2022-01-20 14:26:20|8573.6|8570.8|8576.3|8573.5|8576.8|8574|8573.6|8570.8|53
1642688790000|2022-01-20 14:26:30|8575.8|8573|8574.8|8572|8575.8|8573|8574.7|8571.9|54
1642688800000|2022-01-20 14:26:40|8574.7|8571.9|8572.3|8569.5|8574.8|8572|8571.8|8569|72
1642688810000|2022-01-20 14:26:50|8571.8|8569|8568.8|8566|8572.3|8569.5|8567.8|8565|170
1642688820000|2022-01-20 14:27:00|8567.8|8565|8566.8|8564|8568.8|8566|8566.8|8564|123
1642688830000|2022-01-20 14:27:10|8567.3|8564.5|8564.8|8562|8567.3|8564.5|8563.8|8561|93
1642688840000|2022-01-20 14:27:20|8565.3|8562.5|8564.8|8562|8565.8|8563|8563.8|8561|30
1642688850000|2022-01-20 14:27:30|8565.3|8562.5|8566.8|8564|8566.8|8564|8564.8|8562|52
1642688860000|2022-01-20 14:27:40|8565.8|8563|8565.3|8562.5|8565.8|8563|8564.8|8562|22
1642688870000|2022-01-20 14:27:50|8565.8|8563|8565.8|8563|8566.8|8564|8564.3|8561.5|48
1642688880000|2022-01-20 14:28:00|8566.3|8563.5|8570.8|8568|8571.8|8569|8565.8|8563|86
1642688890000|2022-01-20 14:28:10|8571.7|8568.9|8570.8|8568|8571.8|8569|8569.8|8567|32
1642688900000|2022-01-20 14:28:20|8571.7|8568.9|8569.8|8567|8571.8|8569|8569.8|8567|26
1642688910000|2022-01-20 14:28:30|8570.8|8568|8573.8|8571|8573.8|8571|8570.8|8568|51
1642688920000|2022-01-20 14:28:40|8572.8|8570|8572.8|8570|8573.8|8571|8572.8|8570|24
1642688930000|2022-01-20 14:28:50|8572.7|8569.9|8569.8|8567|8572.8|8570|8569.8|8567|51
1642688940000|2022-01-20 14:29:00|8570.3|8567.5|8570.8|8568|8571.8|8569|8569.8|8567|29
1642688950000|2022-01-20 14:29:10|8570.3|8567.5|8567.8|8565|8570.3|8567.5|8566.8|8564|40
1642688960000|2022-01-20 14:29:20|8568.3|8565.5|8570.8|8568|8570.8|8568|8567.8|8565|36
1642688970000|2022-01-20 14:29:30|8570.3|8567.5|8573.3|8570.5|8573.8|8571|8570.3|8567.5|60
1642688980000|2022-01-20 14:29:40|8572.8|8570|8573.8|8571|8573.8|8571|8572.8|8570|20
1642688990000|2022-01-20 14:29:50|8572.8|8570|8572.8|8570|8572.8|8570|8571.8|8569|31
1642689000000|2022-01-20 14:30:00|8573.7|8570.9|8570.3|8567.5|8573.7|8570.9|8567.8|8565|139
1642689010000|2022-01-20 14:30:10|8570.8|8568|8572.3|8569.5|8572.8|8570|8567.8|8565|67
1642689020000|2022-01-20 14:30:20|8571.8|8569|8569.8|8567|8573.8|8571|8569.8|8567|37
1642689030000|2022-01-20 14:30:30|8570.8|8568|8573.8|8571|8574.8|8572|8569.8|8567|88
1642689040000|2022-01-20 14:30:40|8572.8|8570|8570.8|8568|8573.8|8571|8569.3|8566.5|44
1642689050000|2022-01-20 14:30:50|8569.4|8566.6|8569.8|8567|8570.8|8568|8569.4|8566.6|59
1642689060000|2022-01-20 14:31:00|8568.8|8566|8569.3|8566.5|8571.3|8568.5|8567.8|8565|62
1642689070000|2022-01-20 14:31:10|8569.8|8567|8568.8|8566|8569.8|8567|8565.9|8563.1|98
1642689080000|2022-01-20 14:31:20|8567.8|8565|8568.8|8566|8568.8|8566|8566.8|8564|39
1642689090000|2022-01-20 14:31:30|8569.8|8567|8567.8|8565|8570.8|8568|8567.8|8565|52
1642689100000|2022-01-20 14:31:40|8567.3|8564.5|8563.8|8561|8567.8|8565|8561.8|8559|111
1642689110000|2022-01-20 14:31:50|8563.3|8560.5|8560.8|8558|8563.8|8561|8557.8|8555|211
1642689120000|2022-01-20 14:32:00|8559.9|8557.1|8558.8|8556|8561.8|8559|8556.9|8554.1|164
1642689130000|2022-01-20 14:32:10|8557.8|8555|8560.3|8557.5|8560.8|8558|8556.8|8554|139
1642689140000|2022-01-20 14:32:20|8560.7|8557.9|8563.8|8561|8563.8|8561|8559.8|8557|76
1642689150000|2022-01-20 14:32:30|8562.8|8560|8559.8|8557|8563.8|8561|8559.8|8557|59
1642689160000|2022-01-20 14:32:40|8559.3|8556.5|8557.8|8555|8559.8|8557|8557.7|8554.9|53
1642689170000|2022-01-20 14:32:50|8558.2|8555.4|8558.3|8555.5|8558.7|8555.9|8556.8|8554|45
1642689180000|2022-01-20 14:33:00|8558.7|8555.9|8557.8|8555|8558.8|8556|8556.8|8554|58
1642689190000|2022-01-20 14:33:10|8556.8|8554|8557.8|8555|8557.8|8555|8556.8|8554|26
1642689200000|2022-01-20 14:33:20|8558.7|8555.9|8557.8|8555|8558.7|8555.9|8556.8|8554|27
1642689210000|2022-01-20 14:33:30|8557.3|8554.5|8557.8|8555|8557.8|8555|8556.7|8553.9|85
1642689220000|2022-01-20 14:33:40|8556.8|8554|8557.7|8554.9|8557.7|8554.9|8555.8|8553|133
1642689230000|2022-01-20 14:33:50|8556.8|8554|8555.8|8553|8556.8|8554|8553.8|8551|60
1642689240000|2022-01-20 14:34:00|8556.7|8553.9|8558.7|8555.9|8560.3|8557.5|8556.7|8553.9|129
1642689250000|2022-01-20 14:34:10|8557.8|8555|8558.7|8555.9|8559.8|8557|8557.7|8554.9|58
1642689260000|2022-01-20 14:34:20|8558.3|8555.5|8561.8|8559|8561.8|8559|8558.2|8555.4|115
1642689270000|2022-01-20 14:34:30|8561.7|8558.9|8562.7|8559.9|8564.2|8561.4|8560.8|8558|105
1642689280000|2022-01-20 14:34:40|8563.7|8560.9|8562.2|8559.4|8563.7|8560.9|8561.7|8558.9|65
1642689290000|2022-01-20 14:34:50|8562.7|8559.9|8558.7|8555.9|8562.7|8559.9|8558.7|8555.9|73
1642689300000|2022-01-20 14:35:00|8558.3|8555.5|8556.7|8553.9|8558.8|8556|8556.3|8553.5|73
1642689310000|2022-01-20 14:35:10|8555.8|8553|8556.7|8553.9|8556.7|8553.9|8553.8|8551|169
1642689320000|2022-01-20 14:35:20|8556.8|8554|8555.7|8552.9|8557.2|8554.4|8554.7|8551.9|133
1642689330000|2022-01-20 14:35:30|8555.3|8552.5|8557.7|8554.9|8557.7|8554.9|8554.7|8551.9|153
1642689340000|2022-01-20 14:35:40|8556.7|8553.9|8556.7|8553.9|8556.7|8553.9|8554.7|8551.9|56
1642689350000|2022-01-20 14:35:50|8556.2|8553.4|8551.8|8549|8556.7|8553.9|8551.7|8548.9|260
1642689360000|2022-01-20 14:36:00|8553.2|8550.4|8556.7|8553.9|8557.7|8554.9|8553.2|8550.4|176
1642689370000|2022-01-20 14:36:10|8555.8|8553|8552.7|8549.9|8555.8|8553|8552.7|8549.9|64
1642689380000|2022-01-20 14:36:20|8552.3|8549.5|8553.7|8550.9|8553.7|8550.9|8551.7|8548.9|47
1642689390000|2022-01-20 14:36:30|8554.7|8551.9|8553.2|8550.4|8554.7|8551.9|8552.7|8549.9|77
1642689400000|2022-01-20 14:36:40|8552.7|8549.9|8552.7|8549.9|8552.7|8549.9|8551.7|8548.9|35
1642689410000|2022-01-20 14:36:50|8551.7|8548.9|8552.7|8549.9|8553.7|8550.9|8551.7|8548.9|61
1642689420000|2022-01-20 14:37:00|8553.2|8550.4|8553.7|8550.9|8553.7|8550.9|8552.7|8549.9|62
1642689430000|2022-01-20 14:37:10|8552.8|8550|8553.7|8550.9|8555.7|8552.9|8551.7|8548.9|239
1642689440000|2022-01-20 14:37:20|8554.7|8551.9|8553.7|8550.9|8554.7|8551.9|8553.7|8550.9|41
1642689450000|2022-01-20 14:37:30|8554.2|8551.4|8553.7|8550.9|8554.7|8551.9|8551.7|8548.9|37
1642689460000|2022-01-20 14:37:40|8552.7|8549.9|8553.7|8550.9|8553.7|8550.9|8551.7|8548.9|40
1642689470000|2022-01-20 14:37:50|8554.7|8551.9|8554.7|8551.9|8554.7|8551.9|8554.7|8551.9|19
1642689480000|2022-01-20 14:38:00|8555.2|8552.4|8551.7|8548.9|8555.2|8552.4|8550.7|8547.9|186
1642689490000|2022-01-20 14:38:10|8550.8|8548|8550.7|8547.9|8553.7|8550.9|8550.7|8547.9|87
1642689500000|2022-01-20 14:38:20|8551.7|8548.9|8551.7|8548.9|8551.7|8548.9|8549.7|8546.9|198
1642689510000|2022-01-20 14:38:30|8550.7|8547.9|8548.7|8545.9|8550.7|8547.9|8548.7|8545.9|94
1642689520000|2022-01-20 14:38:40|8549.7|8546.9|8548.7|8545.9|8549.7|8546.9|8548.7|8545.9|63
1642689530000|2022-01-20 14:38:50|8549.7|8546.9|8550.7|8547.9|8551.7|8548.9|8549.7|8546.9|62
1642689540000|2022-01-20 14:39:00|8551.7|8548.9|8553.7|8550.9|8553.7|8550.9|8551.7|8548.9|61
1642689550000|2022-01-20 14:39:10|8554.7|8551.9|8550.2|8547.4|8555.2|8552.4|8549.7|8546.9|62
1642689560000|2022-01-20 14:39:20|8549.8|8547|8548.7|8545.9|8550.2|8547.4|8548.7|8545.9|56
1642689570000|2022-01-20 14:39:30|8549.7|8546.9|8553.7|8550.9|8554.7|8551.9|8548.7|8545.9|59
1642689580000|2022-01-20 14:39:40|8554.2|8551.4|8555.7|8552.9|8555.7|8552.9|8553.7|8550.9|38
1642689590000|2022-01-20 14:39:50|8556.2|8553.4|8556.7|8553.9|8557.7|8554.9|8555.7|8552.9|56
1642689600000|2022-01-20 14:40:00|8556.2|8553.4|8553.7|8550.9|8556.7|8553.9|8553.7|8550.9|66
1642689610000|2022-01-20 14:40:10|8553.2|8550.4|8553.7|8550.9|8553.7|8550.9|8552.8|8550|42
1642689620000|2022-01-20 14:40:20|8553.2|8550.4|8554.7|8551.9|8555.7|8552.9|8552.7|8549.9|65
1642689630000|2022-01-20 14:40:30|8555.7|8552.9|8555.7|8552.9|8555.7|8552.9|8555.7|8552.9|24
1642689640000|2022-01-20 14:40:40|8556.7|8553.9|8555.7|8552.9|8557.7|8554.9|8555.7|8552.9|90
1642689650000|2022-01-20 14:40:50|8554.8|8552|8554.2|8551.4|8555.7|8552.9|8553.7|8550.9|47
1642689660000|2022-01-20 14:41:00|8553.7|8550.9|8555.7|8552.9|8557.7|8554.9|8553.7|8550.9|58
1642689670000|2022-01-20 14:41:10|8556.2|8553.4|8559.7|8556.9|8560.7|8557.9|8556.2|8553.4|150
1642689680000|2022-01-20 14:41:20|8560.7|8557.9|8556.8|8554|8560.7|8557.9|8556.8|8554|96
1642689690000|2022-01-20 14:41:30|8557.7|8554.9|8557.8|8555|8559.3|8556.5|8556.8|8554|30
1642689700000|2022-01-20 14:41:40|8557.3|8554.5|8560.8|8558|8560.8|8558|8555.8|8553|97
1642689710000|2022-01-20 14:41:50|8560.3|8557.5|8559.8|8557|8560.8|8558|8559.8|8557|32
1642689720000|2022-01-20 14:42:00|8560.7|8557.9|8557.8|8555|8561.8|8559|8555.8|8553|294
1642689730000|2022-01-20 14:42:10|8557.3|8554.5|8552.8|8550|8557.8|8555|8552.8|8550|119
1642689740000|2022-01-20 14:42:20|8553.7|8550.9|8554.8|8552|8555.8|8553|8553.7|8550.9|75
1642689750000|2022-01-20 14:42:30|8555.7|8552.9|8552.8|8550|8555.8|8553|8552.8|8550|77
1642689760000|2022-01-20 14:42:40|8553.8|8551|8555.3|8552.5|8555.7|8552.9|8552.8|8550|316
1642689770000|2022-01-20 14:42:50|8554.8|8552|8555.8|8553|8556.8|8554|8554.8|8552|24
1642689780000|2022-01-20 14:43:00|8556.3|8553.5|8555.8|8553|8556.8|8554|8555.8|8553|31
1642689790000|2022-01-20 14:43:10|8555.3|8552.5|8554.8|8552|8555.3|8552.5|8553.3|8550.5|36
1642689800000|2022-01-20 14:43:20|8553.9|8551.1|8556.8|8554|8556.8|8554|8553.8|8551|28
1642689810000|2022-01-20 14:43:30|8557.8|8555|8556.8|8554|8557.8|8555|8556.8|8554|63
1642689820000|2022-01-20 14:43:40|8556.3|8553.5|8556.8|8554|8556.8|8554|8554.8|8552|105
1642689830000|2022-01-20 14:43:50|8556.3|8553.5|8555.8|8553|8556.8|8554|8555.8|8553|29
1642689840000|2022-01-20 14:44:00|8556.3|8553.5|8558.8|8556|8559.8|8557|8555.8|8553|112
1642689850000|2022-01-20 14:44:10|8557.8|8555|8555.8|8553|8558.8|8556|8555.8|8553|30
1642689860000|2022-01-20 14:44:20|8554.8|8552|8553.8|8551|8554.8|8552|8553.8|8551|38
1642689870000|2022-01-20 14:44:30|8554.3|8551.5|8551.8|8549|8554.8|8552|8551.8|8549|132
1642689880000|2022-01-20 14:44:40|8552.8|8550|8556.8|8554|8556.8|8554|8551.8|8549|58
1642689890000|2022-01-20 14:44:50|8557.3|8554.5|8558.8|8556|8558.8|8556|8557.3|8554.5|30
1642689900000|2022-01-20 14:45:00|8559.7|8556.9|8558.3|8555.5|8559.8|8557|8556.8|8554|155
1642689910000|2022-01-20 14:45:10|8558.8|8556|8556.3|8553.5|8559.3|8556.5|8555.8|8553|51
1642689920000|2022-01-20 14:45:20|8556.8|8554|8557.8|8555|8557.8|8555|8555.8|8553|13
1642689930000|2022-01-20 14:45:30|8558.3|8555.5|8553.8|8551|8558.8|8556|8553.8|8551|59
1642689940000|2022-01-20 14:45:40|8552.8|8550|8554.3|8551.5|8554.8|8552|8551.8|8549|177
1642689950000|2022-01-20 14:45:50|8554.8|8552|8554.8|8552|8554.8|8552|8553.8|8551|15
1642689960000|2022-01-20 14:46:00|8553.8|8551|8552.8|8550|8553.8|8551|8552.8|8550|38
1642689970000|2022-01-20 14:46:10|8553.3|8550.5|8552.8|8550|8553.8|8551|8550.8|8548|152
1642689980000|2022-01-20 14:46:20|8553.7|8550.9|8553.8|8551|8553.8|8551|8552.8|8550|42
1642689990000|2022-01-20 14:46:30|8554.7|8551.9|8555.8|8553|8556.8|8554|8554.7|8551.9|57
1642690000000|2022-01-20 14:46:40|8554.8|8552|8553.8|8551|8555.8|8553|8552.8|8550|45
1642690010000|2022-01-20 14:46:50|8554.3|8551.5|8557.8|8555|8557.8|8555|8553.8|8551|60
1642690020000|2022-01-20 14:47:00|8558.3|8555.5|8558.8|8556|8559.8|8557|8558.3|8555.5|52
1642690030000|2022-01-20 14:47:10|8558.3|8555.5|8559.8|8557|8561.8|8559|8558.3|8555.5|66
1642690040000|2022-01-20 14:47:20|8558.8|8556|8563.8|8561|8563.8|8561|8558.8|8556|127
1642690050000|2022-01-20 14:47:30|8563.3|8560.5|8568.7|8565.9|8568.7|8565.9|8562.8|8560|433
1642690060000|2022-01-20 14:47:40|8568.2|8565.4|8570.7|8567.9|8570.7|8567.9|8565.7|8562.9|345
1642690070000|2022-01-20 14:47:50|8571.2|8568.4|8571.7|8568.9|8572.7|8569.9|8570.7|8567.9|143
1642690080000|2022-01-20 14:48:00|8571.8|8569|8569.7|8566.9|8571.8|8569|8569.7|8566.9|78
1642690090000|2022-01-20 14:48:10|8569.8|8567|8565.7|8562.9|8570.7|8567.9|8565.7|8562.9|216
1642690100000|2022-01-20 14:48:20|8565.8|8563|8560.8|8558|8565.8|8563|8560.7|8557.9|171
1642690110000|2022-01-20 14:48:30|8560.7|8557.9|8564.3|8561.5|8564.7|8561.9|8560.7|8557.9|82
1642690120000|2022-01-20 14:48:40|8564.2|8561.4|8563.7|8560.9|8565.7|8562.9|8563.7|8560.9|30
1642690130000|2022-01-20 14:48:50|8564.7|8561.9|8565.7|8562.9|8566.7|8563.9|8564.7|8561.9|103
1642690140000|2022-01-20 14:49:00|8564.7|8561.9|8564.7|8561.9|8565.7|8562.9|8563.8|8561|37
1642690150000|2022-01-20 14:49:10|8565.2|8562.4|8565.7|8562.9|8565.7|8562.9|8564.7|8561.9|19
1642690160000|2022-01-20 14:49:20|8566.7|8563.9|8567.7|8564.9|8568.8|8566|8566.7|8563.9|222
1642690170000|2022-01-20 14:49:30|8568.6|8565.8|8570.7|8567.9|8571.7|8568.9|8568.6|8565.8|55
1642690180000|2022-01-20 14:49:40|8569.7|8566.9|8571.7|8568.9|8571.7|8568.9|8567.7|8564.9|108
1642690190000|2022-01-20 14:49:50|8572.7|8569.9|8572.7|8569.9|8574.1|8571.3|8571.7|8568.9|111
1642690200000|2022-01-20 14:50:00|8573.7|8570.9|8575.7|8572.9|8577.7|8574.9|8573.7|8570.9|192
1642690210000|2022-01-20 14:50:10|8576.7|8573.9|8576.7|8573.9|8577.7|8574.9|8575.7|8572.9|95
1642690220000|2022-01-20 14:50:20|8577.2|8574.4|8577.2|8574.4|8578.6|8575.8|8576.7|8573.9|101
1642690230000|2022-01-20 14:50:30|8576.7|8573.9|8578.7|8575.9|8579.7|8576.9|8576.7|8573.9|117
1642690240000|2022-01-20 14:50:40|8579.7|8576.9|8583.6|8580.8|8586.6|8583.8|8579.7|8576.9|430
1642690250000|2022-01-20 14:50:50|8583.7|8580.9|8581.7|8578.9|8584.7|8581.9|8580.7|8577.9|194
1642690260000|2022-01-20 14:51:00|8582.2|8579.4|8579.7|8576.9|8582.6|8579.8|8579.7|8576.9|213
1642690270000|2022-01-20 14:51:10|8580.2|8577.4|8579.2|8576.4|8580.2|8577.4|8577.7|8574.9|81
1642690280000|2022-01-20 14:51:20|8578.7|8575.9|8580.7|8577.9|8581.7|8578.9|8578.7|8575.9|68
1642690290000|2022-01-20 14:51:30|8581.2|8578.4|8579.7|8576.9|8581.7|8578.9|8579.7|8576.9|63
1642690300000|2022-01-20 14:51:40|8580.7|8577.9|8578.7|8575.9|8580.7|8577.9|8578.7|8575.9|45
1642690310000|2022-01-20 14:51:50|8577.8|8575|8577.7|8574.9|8579.7|8576.9|8577.7|8574.9|62
1642690320000|2022-01-20 14:52:00|8578.7|8575.9|8578.7|8575.9|8578.8|8576|8576.7|8573.9|121
1642690330000|2022-01-20 14:52:10|8578.8|8576|8576.7|8573.9|8578.8|8576|8576.7|8573.9|41
1642690340000|2022-01-20 14:52:20|8575.7|8572.9|8576.7|8573.9|8576.7|8573.9|8575.7|8572.9|45
1642690350000|2022-01-20 14:52:30|8576.2|8573.4|8574.7|8571.9|8576.2|8573.4|8573.7|8570.9|117
1642690360000|2022-01-20 14:52:40|8573.7|8570.9|8574.7|8571.9|8574.7|8571.9|8571.7|8568.9|71
1642690370000|2022-01-20 14:52:50|8573.7|8570.9|8573.7|8570.9|8575.7|8572.9|8572.7|8569.9|31
1642690380000|2022-01-20 14:53:00|8572.7|8569.9|8573.7|8570.9|8574.7|8571.9|8572.7|8569.9|33
1642690390000|2022-01-20 14:53:10|8573.2|8570.4|8575.7|8572.9|8575.7|8572.9|8573.2|8570.4|81
1642690400000|2022-01-20 14:53:20|8576.7|8573.9|8577.7|8574.9|8578.7|8575.9|8576.7|8573.9|90
1642690410000|2022-01-20 14:53:30|8577.2|8574.4|8575.7|8572.9|8577.7|8574.9|8575.7|8572.9|95
1642690420000|2022-01-20 14:53:40|8576.7|8573.9|8574.7|8571.9|8576.7|8573.9|8574.7|8571.9|24
1642690430000|2022-01-20 14:53:50|8573.7|8570.9|8574.7|8571.9|8576.7|8573.9|8573.7|8570.9|128
1642690440000|2022-01-20 14:54:00|8573.8|8571|8574.7|8571.9|8574.7|8571.9|8573.7|8570.9|108
1642690450000|2022-01-20 14:54:10|8577.7|8574.9|8577.7|8574.9|8578.7|8575.9|8576.7|8573.9|160
1642690460000|2022-01-20 14:54:20|8576.7|8573.9|8576.7|8573.9|8577.7|8574.9|8576.2|8573.4|60
1642690470000|2022-01-20 14:54:30|8575.7|8572.9|8574.7|8571.9|8576.2|8573.4|8574.2|8571.4|51
1642690480000|2022-01-20 14:54:40|8574.2|8571.4|8573.7|8570.9|8575.7|8572.9|8573.7|8570.9|13
1642690490000|2022-01-20 14:54:50|8574.2|8571.4|8573.7|8570.9|8574.7|8571.9|8572.7|8569.9|44
1642690500000|2022-01-20 14:55:00|8574.7|8571.9|8574.7|8571.9|8576.7|8573.9|8573.7|8570.9|75
1642690510000|2022-01-20 14:55:10|8575.2|8572.4|8573.7|8570.9|8576.7|8573.9|8573.7|8570.9|44
1642690520000|2022-01-20 14:55:20|8574.2|8571.4|8574.7|8571.9|8575.7|8572.9|8574.2|8571.4|24
1642690530000|2022-01-20 14:55:30|8574.2|8571.4|8571.8|8569|8574.2|8571.4|8568.8|8566|486
1642690540000|2022-01-20 14:55:40|8572.3|8569.5|8570.8|8568|8572.3|8569.5|8570.7|8567.9|40
1642690550000|2022-01-20 14:55:50|8571.2|8568.4|8571.8|8569|8571.8|8569|8570.8|8568|26
1642690560000|2022-01-20 14:56:00|8572.7|8569.9|8571.8|8569|8572.7|8569.9|8571.7|8568.9|19
1642690570000|2022-01-20 14:56:10|8570.8|8568|8571.8|8569|8571.8|8569|8570.8|8568|22
1642690580000|2022-01-20 14:56:20|8571.7|8568.9|8571.8|8569|8572.7|8569.9|8571.7|8568.9|12
1642690590000|2022-01-20 14:56:30|8571.7|8568.9|8575.7|8572.9|8575.7|8572.9|8571.7|8568.9|136
1642690600000|2022-01-20 14:56:40|8575.8|8573|8583.2|8580.4|8584.6|8581.8|8574.8|8572|392
1642690610000|2022-01-20 14:56:50|8582.7|8579.9|8581.7|8578.9|8583.7|8580.9|8581.2|8578.4|138
1642690620000|2022-01-20 14:57:00|8580.7|8577.9|8581.7|8578.9|8582.7|8579.9|8580.7|8577.9|122
1642690630000|2022-01-20 14:57:10|8580.8|8578|8582.2|8579.4|8582.7|8579.9|8579.7|8576.9|90
1642690640000|2022-01-20 14:57:20|8581.7|8578.9|8579.7|8576.9|8582.7|8579.9|8579.7|8576.9|48
1642690650000|2022-01-20 14:57:30|8580.2|8577.4|8579.7|8576.9|8580.7|8577.9|8579.2|8576.4|80
1642690660000|2022-01-20 14:57:40|8578.7|8575.9|8578.2|8575.4|8579.7|8576.9|8577.2|8574.4|84
1642690670000|2022-01-20 14:57:50|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8577.7|8574.9|33
1642690680000|2022-01-20 14:58:00|8578.2|8575.4|8577.7|8574.9|8578.7|8575.9|8577.7|8574.9|38
1642690690000|2022-01-20 14:58:10|8578.7|8575.9|8575.7|8572.9|8578.7|8575.9|8575.7|8572.9|244
1642690700000|2022-01-20 14:58:20|8576.7|8573.9|8575.7|8572.9|8576.7|8573.9|8575.7|8572.9|26
1642690710000|2022-01-20 14:58:30|8576.7|8573.9|8575.7|8572.9|8576.7|8573.9|8574.8|8572|67
1642690720000|2022-01-20 14:58:40|8576.2|8573.4|8575.7|8572.9|8576.7|8573.9|8574.7|8571.9|23
1642690730000|2022-01-20 14:58:50|8575.2|8572.4|8573.7|8570.9|8575.7|8572.9|8573.7|8570.9|28
1642690740000|2022-01-20 14:59:00|8573.2|8570.4|8574.7|8571.9|8574.7|8571.9|8573.2|8570.4|33
1642690750000|2022-01-20 14:59:10|8573.7|8570.9|8574.7|8571.9|8575.7|8572.9|8572.7|8569.9|44
1642690760000|2022-01-20 14:59:20|||||||||4
1642690770000|2022-01-20 14:59:30|8573.7|8570.9|8573.2|8570.4|8573.7|8570.9|8571.7|8568.9|46
1642690780000|2022-01-20 14:59:40|8572.7|8569.9|8571.7|8568.9|8573.7|8570.9|8570.7|8567.9|34
1642690790000|2022-01-20 14:59:50|8570.7|8567.9|8571.7|8568.9|8571.7|8568.9|8570.7|8567.9|19
1642690800000|2022-01-20 15:00:00|8572.7|8569.9|8572.7|8569.9|8574.7|8571.9|8570.8|8568|89
1642690810000|2022-01-20 15:00:10|8573.2|8570.4|8573.7|8570.9|8574.7|8571.9|8572.7|8569.9|42
1642690820000|2022-01-20 15:00:20|8574.2|8571.4|8569.7|8566.9|8574.2|8571.4|8569.7|8566.9|136
1642690830000|2022-01-20 15:00:30|8569.8|8567|8570.8|8568|8571.7|8568.9|8569.7|8566.9|36
1642690840000|2022-01-20 15:00:40|8571.2|8568.4|8563.8|8561|8571.8|8569|8562.9|8560.1|435
1642690850000|2022-01-20 15:00:50|8564.8|8562|8564.8|8562|8565.8|8563|8562.8|8560|66
1642690860000|2022-01-20 15:01:00|8565.3|8562.5|8565.8|8563|8566.8|8564|8563.8|8561|64
1642690870000|2022-01-20 15:01:10|8566.8|8564|8564.8|8562|8566.8|8564|8563.8|8561|44
1642690880000|2022-01-20 15:01:20|8564.3|8561.5|8563.9|8561.1|8564.8|8562|8561.9|8559.1|353
1642690890000|2022-01-20 15:01:30|8563.8|8561|8570.8|8568|8571.8|8569|8563.8|8561|337
1642690900000|2022-01-20 15:01:40|8570.3|8567.5|8567.8|8565|8570.8|8568|8566.8|8564|91
1642690910000|2022-01-20 15:01:50|8568.8|8566|8571.8|8569|8572.8|8570|8567.8|8565|401
1642690920000|2022-01-20 15:02:00|8572.3|8569.5|8571.8|8569|8573.3|8570.5|8570.8|8568|82
1642690930000|2022-01-20 15:02:10|8570.8|8568|8573.8|8571|8573.8|8571|8570.8|8568|81
1642690940000|2022-01-20 15:02:20|8574.7|8571.9|8577.8|8575|8577.8|8575|8573.8|8571|62
1642690950000|2022-01-20 15:02:30|8578.3|8575.5|8576.8|8574|8579.8|8577|8576.8|8574|81
1642690960000|2022-01-20 15:02:40|8576.3|8573.5|8574.8|8572|8576.8|8574|8574.7|8571.9|20
1642690970000|2022-01-20 15:02:50|8574.7|8571.9|8577.3|8574.5|8577.7|8574.9|8573.8|8571|80
1642690980000|2022-01-20 15:03:00|8577.7|8574.9|8578.7|8575.9|8579.7|8576.9|8577.7|8574.9|44
1642690990000|2022-01-20 15:03:10|8579.2|8576.4|8577.8|8575|8579.7|8576.9|8576.8|8574|32
1642691000000|2022-01-20 15:03:20|8578.8|8576|8580.8|8578|8580.8|8578|8578.8|8576|99
1642691010000|2022-01-20 15:03:30|8581.7|8578.9|8583.8|8581|8584.8|8582|8581.7|8578.9|188
1642691020000|2022-01-20 15:03:40|8584.8|8582|8584.8|8582|8585.8|8583|8583.8|8581|102
1642691030000|2022-01-20 15:03:50|8584.3|8581.5|8584.8|8582|8586.8|8584|8583.8|8581|161
1642691040000|2022-01-20 15:04:00|8583.8|8581|8583.8|8581|8585.8|8583|8583.8|8581|113
1642691050000|2022-01-20 15:04:10|8584.7|8581.9|8583.8|8581|8584.8|8582|8582.8|8580|101
1642691060000|2022-01-20 15:04:20|8582.9|8580.1|8580.8|8578|8582.9|8580.1|8579.8|8577|269
1642691070000|2022-01-20 15:04:30|8581.3|8578.5|8582.8|8580|8582.8|8580|8579.3|8576.5|91
1642691080000|2022-01-20 15:04:40|8582.3|8579.5|8581.8|8579|8582.8|8580|8581.8|8579|90
1642691090000|2022-01-20 15:04:50|8582.8|8580|8582.3|8579.5|8582.8|8580|8580.8|8578|36
1642691100000|2022-01-20 15:05:00|8582.8|8580|8582.8|8580|8583.3|8580.5|8581.8|8579|58
1642691110000|2022-01-20 15:05:10|8582.3|8579.5|8577.8|8575|8582.3|8579.5|8576.8|8574|85
1642691120000|2022-01-20 15:05:20|8578.8|8576|8576.8|8574|8578.8|8576|8574.8|8572|87
1642691130000|2022-01-20 15:05:30|8577.3|8574.5|8577.7|8574.9|8577.8|8575|8575.8|8573|92
1642691140000|2022-01-20 15:05:40|8577.8|8575|8577.3|8574.5|8577.8|8575|8575.8|8573|29
1642691150000|2022-01-20 15:05:50|8576.8|8574|8578.8|8576|8579.7|8576.9|8576.8|8574|30
1642691160000|2022-01-20 15:06:00|8579.3|8576.5|8576.8|8574|8579.3|8576.5|8575.8|8573|62
1642691170000|2022-01-20 15:06:10|8575.8|8573|8576.8|8574|8576.8|8574|8575.8|8573|64
1642691180000|2022-01-20 15:06:20|8577.8|8575|8578.3|8575.5|8578.8|8576|8577.8|8575|38
1642691190000|2022-01-20 15:06:30|8578.8|8576|8582.3|8579.5|8582.8|8580|8578.8|8576|48
1642691200000|2022-01-20 15:06:40|8581.8|8579|8582.8|8580|8583.8|8581|8581.8|8579|65
1642691210000|2022-01-20 15:06:50|8581.8|8579|8582.3|8579.5|8583.3|8580.5|8580.8|8578|193
1642691220000|2022-01-20 15:07:00|8580.8|8578|8579.8|8577|8581.8|8579|8578.8|8576|168
1642691230000|2022-01-20 15:07:10|8579.3|8576.5|8578.8|8576|8579.3|8576.5|8577.8|8575|27
1642691240000|2022-01-20 15:07:20|8578.3|8575.5|8582.8|8580|8582.8|8580|8578.3|8575.5|37
1642691250000|2022-01-20 15:07:30|8582.3|8579.5|8578.8|8576|8582.3|8579.5|8578.3|8575.5|68
1642691260000|2022-01-20 15:07:40|8577.8|8575|8576.8|8574|8578.8|8576|8575.8|8573|50
1642691270000|2022-01-20 15:07:50|8576.3|8573.5|8576.8|8574|8576.8|8574|8575.8|8573|123
1642691280000|2022-01-20 15:08:00|8575.8|8573|8572.9|8570.1|8576.8|8574|8572.9|8570.1|97
1642691290000|2022-01-20 15:08:10|8571.9|8569.1|8572.9|8570.1|8572.9|8570.1|8570.9|8568.1|59
1642691300000|2022-01-20 15:08:20|8573.9|8571.1|8572.9|8570.1|8573.9|8571.1|8572.9|8570.1|74
1642691310000|2022-01-20 15:08:30|8573.4|8570.6|8573.9|8571.1|8574.9|8572.1|8572.9|8570.1|56
1642691320000|2022-01-20 15:08:40|8574.9|8572.1|8575.8|8573|8576.4|8573.6|8574.9|8572.1|41
1642691330000|2022-01-20 15:08:50|8575.9|8573.1|8578.8|8576|8578.9|8576.1|8575.4|8572.6|52
1642691340000|2022-01-20 15:09:00|8578.9|8576.1|8579.8|8577|8579.8|8577|8577.8|8575|47
1642691350000|2022-01-20 15:09:10|8580.3|8577.5|8579.3|8576.5|8580.8|8578|8578.8|8576|53
1642691360000|2022-01-20 15:09:20|8579.8|8577|8578.8|8576|8579.8|8577|8577.8|8575|71
1642691370000|2022-01-20 15:09:30|8578.3|8575.5|8579.8|8577|8579.8|8577|8578.3|8575.5|87
1642691380000|2022-01-20 15:09:40|8579.9|8577.1|8579.8|8577|8580.8|8578|8578.8|8576|37
1642691390000|2022-01-20 15:09:50|8579.3|8576.5|8581.3|8578.5|8582.3|8579.5|8579.3|8576.5|44
1642691400000|2022-01-20 15:10:00|8580.8|8578|8582.8|8580|8583.8|8581|8580.8|8578|196
1642691410000|2022-01-20 15:10:10|8581.8|8579|8579.8|8577|8582.8|8580|8579.3|8576.5|68
1642691420000|2022-01-20 15:10:20|8580.7|8577.9|8579.8|8577|8581.8|8579|8579.8|8577|25
1642691430000|2022-01-20 15:10:30|8580.3|8577.5|8578.8|8576|8580.8|8578|8577.8|8575|53
1642691440000|2022-01-20 15:10:40|8579.3|8576.5|8578.8|8576|8579.8|8577|8577.8|8575|26
1642691450000|2022-01-20 15:10:50|8579.3|8576.5|8577.8|8575|8579.8|8577|8577.8|8575|47
1642691460000|2022-01-20 15:11:00|8578.3|8575.5|8575.8|8573|8578.8|8576|8572.8|8570|189
1642691470000|2022-01-20 15:11:10|8575.4|8572.6|8574.8|8572|8576.3|8573.5|8573.8|8571|70
1642691480000|2022-01-20 15:11:20|8574.9|8572.1|8569.9|8567.1|8575.3|8572.5|8569.9|8567.1|240
1642691490000|2022-01-20 15:11:30|8570.4|8567.6|8568.9|8566.1|8571.9|8569.1|8568.9|8566.1|61
1642691500000|2022-01-20 15:11:40|8568.4|8565.6|8569.9|8567.1|8569.9|8567.1|8567.9|8565.1|64
1642691510000|2022-01-20 15:11:50|8568.9|8566.1|8569.9|8567.1|8570.9|8568.1|8568.9|8566.1|11
1642691520000|2022-01-20 15:12:00|8570.9|8568.1|8573.9|8571.1|8573.9|8571.1|8570.9|8568.1|88
1642691530000|2022-01-20 15:12:10|8572.9|8570.1|8572.9|8570.1|8573.4|8570.6|8572.9|8570.1|13
1642691540000|2022-01-20 15:12:20|8572.4|8569.6|8565|8562.2|8572.4|8569.6|8564|8561.2|276
1642691550000|2022-01-20 15:12:30|8564.5|8561.7|8563|8560.2|8565.9|8563.1|8562.5|8559.7|131
1642691560000|2022-01-20 15:12:40|8562.5|8559.7|8563|8560.2|8564|8561.2|8562|8559.2|67
1642691570000|2022-01-20 15:12:50|8562.5|8559.7|8562|8559.2|8563|8560.2|8562|8559.2|70
1642691580000|2022-01-20 15:13:00|8561|8558.2|8560|8557.2|8561|8558.2|8558|8555.2|153
1642691590000|2022-01-20 15:13:10|8559.5|8556.7|8561|8558.2|8562|8559.2|8559|8556.2|153
1642691600000|2022-01-20 15:13:20|8562|8559.2|8566.9|8564.1|8566.9|8564.1|8562|8559.2|546
1642691610000|2022-01-20 15:13:30|8566.4|8563.6|8566.4|8563.6|8566.9|8564.1|8565.9|8563.1|61
1642691620000|2022-01-20 15:13:40|8565.9|8563.1|8566.9|8564.1|8566.9|8564.1|8565.4|8562.6|44
1642691630000|2022-01-20 15:13:50|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8566.4|8563.6|35
1642691640000|2022-01-20 15:14:00|8568.9|8566.1|8570.9|8568.1|8572.4|8569.6|8567.9|8565.1|80
1642691650000|2022-01-20 15:14:10|8571.9|8569.1|8567.9|8565.1|8571.9|8569.1|8567.9|8565.1|74
1642691660000|2022-01-20 15:14:20|8568.9|8566.1|8568.9|8566.1|8569.4|8566.6|8567.9|8565.1|75
1642691670000|2022-01-20 15:14:30|8568.4|8565.6|8570.9|8568.1|8571.9|8569.1|8568.4|8565.6|221
1642691680000|2022-01-20 15:14:40|8569.9|8567.1|8569.9|8567.1|8570.9|8568.1|8568.9|8566.1|78
1642691690000|2022-01-20 15:14:50|8569|8566.2|8570.9|8568.1|8571.9|8569.1|8568.9|8566.1|45
1642691700000|2022-01-20 15:15:00|8571.4|8568.6|8573.9|8571.1|8574.9|8572.1|8569.9|8567.1|138
1642691710000|2022-01-20 15:15:10|8574.4|8571.6|8574.9|8572.1|8575.9|8573.1|8573.9|8571.1|37
1642691720000|2022-01-20 15:15:20|8575.4|8572.6|8576.4|8573.6|8577.9|8575.1|8574.9|8572.1|46
1642691730000|2022-01-20 15:15:30|8576.9|8574.1|8580.9|8578.1|8580.9|8578.1|8576.9|8574.1|139
1642691740000|2022-01-20 15:15:40|8581.9|8579.1|8586.9|8584.1|8587.4|8584.6|8581.9|8579.1|207
1642691750000|2022-01-20 15:15:50|8587.8|8585|8588.9|8586.1|8588.9|8586.1|8586.9|8584.1|131
1642691760000|2022-01-20 15:16:00|8588.4|8585.6|8585.9|8583.1|8589.9|8587.1|8584.9|8582.1|210
1642691770000|2022-01-20 15:16:10|8586.4|8583.6|8588.8|8586|8589.9|8587.1|8585.9|8583.1|502
1642691780000|2022-01-20 15:16:20|8588.9|8586.1|8586.4|8583.6|8588.9|8586.1|8586.4|8583.6|89
1642691790000|2022-01-20 15:16:30|8586.8|8584|8588.8|8586|8588.8|8586|8585.9|8583.1|67
1642691800000|2022-01-20 15:16:40|8589.8|8587|8586.8|8584|8589.8|8587|8586.8|8584|195
1642691810000|2022-01-20 15:16:50|8587.3|8584.5|8588.8|8586|8589.8|8587|8586.8|8584|123
1642691820000|2022-01-20 15:17:00|8589.8|8587|8590.8|8588|8592.8|8590|8588.8|8586|306
1642691830000|2022-01-20 15:17:10|8591.3|8588.5|8591.3|8588.5|8592.3|8589.5|8589.8|8587|109
1642691840000|2022-01-20 15:17:20|8591.8|8589|8592.8|8590|8595.7|8592.9|8590.8|8588|224
1642691850000|2022-01-20 15:17:30|8592.3|8589.5|8593.8|8591|8593.8|8591|8591.8|8589|112
1642691860000|2022-01-20 15:17:40|8593.3|8590.5|8593.3|8590.5|8595.8|8593|8591.8|8589|242
1642691870000|2022-01-20 15:17:50|8592.8|8590|8591.8|8589|8593.8|8591|8591.8|8589|117
1642691880000|2022-01-20 15:18:00|8592.8|8590|8593.8|8591|8594.8|8592|8590.8|8588|140
1642691890000|2022-01-20 15:18:10|8594.3|8591.5|8590.8|8588|8596.8|8594|8590.8|8588|757
1642691900000|2022-01-20 15:18:20|8591.3|8588.5|8590.8|8588|8591.8|8589|8589.8|8587|66
1642691910000|2022-01-20 15:18:30|8591.3|8588.5|8591.8|8589|8592.8|8590|8591.3|8588.5|47
1642691920000|2022-01-20 15:18:40|8592.8|8590|8589.8|8587|8592.8|8590|8588.8|8586|86
1642691930000|2022-01-20 15:18:50|8590.8|8588|8590.8|8588|8590.8|8588|8588.8|8586|96
1642691940000|2022-01-20 15:19:00|8591.3|8588.5|8589.8|8587|8591.8|8589|8588.8|8586|94
1642691950000|2022-01-20 15:19:10|8590.8|8588|8592.8|8590|8592.8|8590|8589.8|8587|96
1642691960000|2022-01-20 15:19:20|8593.8|8591|8593.8|8591|8594.8|8592|8592.8|8590|78
1642691970000|2022-01-20 15:19:30|8594.8|8592|8593.8|8591|8595.8|8593|8592.8|8590|78
1642691980000|2022-01-20 15:19:40|8594.3|8591.5|8593.8|8591|8594.8|8592|8593.8|8591|27
1642691990000|2022-01-20 15:19:50|8594.3|8591.5|8594.8|8592|8595.3|8592.5|8593.8|8591|74
1642692000000|2022-01-20 15:20:00|8595.3|8592.5|8604.3|8601.5|8606.7|8603.9|8595.3|8592.5|764
1642692010000|2022-01-20 15:20:10|8603.8|8601|8602.8|8600|8605.8|8603|8601.8|8599|231
1642692020000|2022-01-20 15:20:20|8603.7|8600.9|8600.8|8598|8603.8|8601|8599.8|8597|185
1642692030000|2022-01-20 15:20:30|8600.3|8597.5|8601.8|8599|8602.8|8600|8600.3|8597.5|88
1642692040000|2022-01-20 15:20:40|8602.8|8600|8600.8|8598|8602.8|8600|8598.8|8596|115
1642692050000|2022-01-20 15:20:50|8601.3|8598.5|8600.8|8598|8601.8|8599|8599.8|8597|91
1642692060000|2022-01-20 15:21:00|8601.8|8599|8600.3|8597.5|8601.8|8599|8600.3|8597.5|93
1642692070000|2022-01-20 15:21:10|8600.8|8598|8602.8|8600|8603.8|8601|8600.8|8598|191
1642692080000|2022-01-20 15:21:20|8603.3|8600.5|8600.3|8597.5|8603.8|8601|8599.8|8597|99
1642692090000|2022-01-20 15:21:30|8600.8|8598|8598.8|8596|8600.8|8598|8598.8|8596|73
1642692100000|2022-01-20 15:21:40|8599.7|8596.9|8600.8|8598|8601.3|8598.5|8598.8|8596|128
1642692110000|2022-01-20 15:21:50|8601.8|8599|8601.8|8599|8603.3|8600.5|8601.3|8598.5|37
1642692120000|2022-01-20 15:22:00|8602.7|8599.9|8603.8|8601|8603.8|8601|8601.8|8599|78
1642692130000|2022-01-20 15:22:10|8604.8|8602|8604.8|8602|8608.7|8605.9|8604.8|8602|194
1642692140000|2022-01-20 15:22:20|8605.8|8603|8604.8|8602|8607.7|8604.9|8604.3|8601.5|121
1642692150000|2022-01-20 15:22:30|8605.3|8602.5|8605.8|8603|8605.8|8603|8604.8|8602|37
1642692160000|2022-01-20 15:22:40|8605.3|8602.5|8604.8|8602|8605.8|8603|8604.8|8602|35
1642692170000|2022-01-20 15:22:50|8604.7|8601.9|8604.8|8602|8604.8|8602|8603.8|8601|27
1642692180000|2022-01-20 15:23:00|8603.8|8601|8603.8|8601|8604.8|8602|8602.8|8600|73
1642692190000|2022-01-20 15:23:10|8604.3|8601.5|8602.3|8599.5|8604.8|8602|8601.8|8599|38
1642692200000|2022-01-20 15:23:20|8602.8|8600|8599.8|8597|8602.8|8600|8599.8|8597|68
1642692210000|2022-01-20 15:23:30|8600.3|8597.5|8602.8|8600|8603.7|8600.9|8599.8|8597|110
1642692220000|2022-01-20 15:23:40|8603.7|8600.9|8603.2|8600.4|8603.8|8601|8602.8|8600|58
1642692230000|2022-01-20 15:23:50|8602.8|8600|8605.2|8602.4|8605.7|8602.9|8602.8|8600|91
1642692240000|2022-01-20 15:24:00|8605.7|8602.9|8605.7|8602.9|8607.3|8604.5|8605.7|8602.9|54
1642692250000|2022-01-20 15:24:10|8605.3|8602.5|8603.8|8601|8605.3|8602.5|8603.8|8601|79
1642692260000|2022-01-20 15:24:20|8603.7|8600.9|8602.3|8599.5|8603.7|8600.9|8601.3|8598.5|36
1642692270000|2022-01-20 15:24:30|8602.7|8599.9|8603.3|8600.5|8603.8|8601|8602.2|8599.4|17
1642692280000|2022-01-20 15:24:40|8603.7|8600.9|8603.7|8600.9|8603.8|8601|8603.3|8600.5|25
1642692290000|2022-01-20 15:24:50|8603.8|8601|8603.3|8600.5|8603.8|8601|8602.8|8600|33
1642692300000|2022-01-20 15:25:00|8603.7|8600.9|8600.8|8598|8604.3|8601.5|8600.7|8597.9|62
1642692310000|2022-01-20 15:25:10|8600.7|8597.9|8597.3|8594.5|8600.7|8597.9|8596.8|8594|97
1642692320000|2022-01-20 15:25:20|8597.7|8594.9|8598.8|8596|8600.7|8597.9|8596.8|8594|64
1642692330000|2022-01-20 15:25:30|8597.8|8595|8599.7|8596.9|8600.2|8597.4|8596.7|8593.9|44
1642692340000|2022-01-20 15:25:40|8599.8|8597|8599.7|8596.9|8599.8|8597|8599.3|8596.5|16
1642692350000|2022-01-20 15:25:50|8600.2|8597.4|8597.8|8595|8600.7|8597.9|8596.8|8594|82
1642692360000|2022-01-20 15:26:00|8596.8|8594|8597.3|8594.5|8598.7|8595.9|8596.7|8593.9|35
1642692370000|2022-01-20 15:26:10|8597.7|8594.9|8595.3|8592.5|8597.7|8594.9|8595.3|8592.5|47
1642692380000|2022-01-20 15:26:20|8595.7|8592.9|8594.8|8592|8596.8|8594|8593.8|8591|81
1642692390000|2022-01-20 15:26:30|8594.7|8591.9|8592.8|8590|8594.7|8591.9|8591.8|8589|107
1642692400000|2022-01-20 15:26:40|8591.7|8588.9|8591.3|8588.5|8591.8|8589|8589.7|8586.9|166
1642692410000|2022-01-20 15:26:50|8591.7|8588.9|8592.8|8590|8593.8|8591|8589.8|8587|103
1642692420000|2022-01-20 15:27:00|8593.7|8590.9|8595.3|8592.5|8595.8|8593|8593.7|8590.9|76
1642692430000|2022-01-20 15:27:10|8595.2|8592.4|8595.8|8593|8595.8|8593|8593.8|8591|29
1642692440000|2022-01-20 15:27:20|8596.2|8593.4|8597.2|8594.4|8598.7|8595.9|8596.2|8593.4|66
1642692450000|2022-01-20 15:27:30|8597.3|8594.5|8597.7|8594.9|8597.8|8595|8596.7|8593.9|40
1642692460000|2022-01-20 15:27:40|8598.2|8595.4|8600.8|8598|8601.8|8599|8598.2|8595.4|113
1642692470000|2022-01-20 15:27:50|8600.7|8597.9|8600.8|8598|8601.7|8598.9|8600.7|8597.9|43
1642692480000|2022-01-20 15:28:00|8601.3|8598.5|8600.2|8597.4|8602.7|8599.9|8600.2|8597.4|71
1642692490000|2022-01-20 15:28:10|8600.7|8597.9|8605.7|8602.9|8605.7|8602.9|8600.2|8597.4|105
1642692500000|2022-01-20 15:28:20|8606.7|8603.9|8604.7|8601.9|8606.7|8603.9|8604.7|8601.9|32
1642692510000|2022-01-20 15:28:30|8603.7|8600.9|8603.7|8600.9|8604.7|8601.9|8603.2|8600.4|129
1642692520000|2022-01-20 15:28:40|8602.7|8599.9|8600.7|8597.9|8603.2|8600.4|8600.7|8597.9|274
1642692530000|2022-01-20 15:28:50|8601.2|8598.4|8599.7|8596.9|8601.7|8598.9|8599.7|8596.9|39
1642692540000|2022-01-20 15:29:00|8599.2|8596.4|8603.2|8600.4|8603.7|8600.9|8599.2|8596.4|98
1642692550000|2022-01-20 15:29:10|8603.7|8600.9|8602.7|8599.9|8603.7|8600.9|8602.2|8599.4|30
1642692560000|2022-01-20 15:29:20|8602.2|8599.4|8602.2|8599.4|8602.7|8599.9|8601.7|8598.9|18
1642692570000|2022-01-20 15:29:30|8602.7|8599.9|8604.7|8601.9|8604.7|8601.9|8602.2|8599.4|29
1642692580000|2022-01-20 15:29:40|8605.2|8602.4|8604.7|8601.9|8605.2|8602.4|8604.7|8601.9|43
1642692590000|2022-01-20 15:29:50|8605.2|8602.4|8602.7|8599.9|8605.2|8602.4|8602.7|8599.9|35
1642692600000|2022-01-20 15:30:00|8603.2|8600.4|8604.7|8601.9|8604.7|8601.9|8602.7|8599.9|40
1642692610000|2022-01-20 15:30:10|8604.2|8601.4|8604.7|8601.9|8605.2|8602.4|8603.7|8600.9|59
1642692620000|2022-01-20 15:30:20|8604.6|8601.8|8604.7|8601.9|8604.7|8601.9|8603.7|8600.9|44
1642692630000|2022-01-20 15:30:30|8605.6|8602.8|8605.7|8602.9|8606.2|8603.4|8604.7|8601.9|82
1642692640000|2022-01-20 15:30:40|8606.2|8603.4|8606.7|8603.9|8607.7|8604.9|8605.7|8602.9|47
1642692650000|2022-01-20 15:30:50|8607.6|8604.8|8610.2|8607.4|8612.6|8609.8|8606.7|8603.9|443
1642692660000|2022-01-20 15:31:00|8609.7|8606.9|8613.7|8610.9|8615.6|8612.8|8609.7|8606.9|552
1642692670000|2022-01-20 15:31:10|8613.6|8610.8|8613.7|8610.9|8613.7|8610.9|8611.7|8608.9|190
1642692680000|2022-01-20 15:31:20|8614.2|8611.4|8613.2|8610.4|8616.6|8613.8|8613.2|8610.4|208
1642692690000|2022-01-20 15:31:30|8613.7|8610.9|8615.7|8612.9|8616.6|8613.8|8613.7|8610.9|135
1642692700000|2022-01-20 15:31:40|8614.7|8611.9|8611.7|8608.9|8614.7|8611.9|8611.7|8608.9|104
1642692710000|2022-01-20 15:31:50|8610.7|8607.9|8611.7|8608.9|8612.7|8609.9|8610.7|8607.9|49
1642692720000|2022-01-20 15:32:00|8612.6|8609.8|8611.2|8608.4|8612.6|8609.8|8609.7|8606.9|75
1642692730000|2022-01-20 15:32:10|8611.6|8608.8|8613.6|8610.8|8613.6|8610.8|8611.6|8608.8|90
1642692740000|2022-01-20 15:32:20|8612.7|8609.9|8611.7|8608.9|8613.7|8610.9|8611.7|8608.9|63
1642692750000|2022-01-20 15:32:30|8612.2|8609.4|8610.7|8607.9|8612.6|8609.8|8610.7|8607.9|40
1642692760000|2022-01-20 15:32:40|8611.7|8608.9|8612.7|8609.9|8612.7|8609.9|8611.7|8608.9|34
1642692770000|2022-01-20 15:32:50|8613.6|8610.8|8614.6|8611.8|8614.7|8611.9|8612.7|8609.9|59
1642692780000|2022-01-20 15:33:00|8614.7|8611.9|8613.6|8610.8|8615.7|8612.9|8612.2|8609.4|67
1642692790000|2022-01-20 15:33:10|8613.1|8610.3|8616.6|8613.8|8616.6|8613.8|8613.1|8610.3|96
1642692800000|2022-01-20 15:33:20|8618.6|8615.8|8617.6|8614.8|8618.6|8615.8|8617.6|8614.8|250
1642692810000|2022-01-20 15:33:30|8617.1|8614.3|8614.6|8611.8|8617.6|8614.8|8614.6|8611.8|44
1642692820000|2022-01-20 15:33:40|8613.6|8610.8|8613.1|8610.3|8613.6|8610.8|8612.6|8609.8|45
1642692830000|2022-01-20 15:33:50|8613.6|8610.8|8611.6|8608.8|8613.6|8610.8|8611.6|8608.8|35
1642692840000|2022-01-20 15:34:00|8611.1|8608.3|8612.6|8609.8|8613.6|8610.8|8611.1|8608.3|74
1642692850000|2022-01-20 15:34:10|8613.1|8610.3|8613.6|8610.8|8614.6|8611.8|8612.6|8609.8|44
1642692860000|2022-01-20 15:34:20|8612.7|8609.9|8612.6|8609.8|8612.7|8609.9|8611.6|8608.8|27
1642692870000|2022-01-20 15:34:30|8612.7|8609.9|8611.6|8608.8|8613.6|8610.8|8611.6|8608.8|25
1642692880000|2022-01-20 15:34:40|8612.1|8609.3|8613.6|8610.8|8613.6|8610.8|8611.6|8608.8|57
1642692890000|2022-01-20 15:34:50|8614.6|8611.8|8614.6|8611.8|8615.6|8612.8|8612.6|8609.8|83
1642692900000|2022-01-20 15:35:00|8614.2|8611.4|8614.6|8611.8|8614.6|8611.8|8613.6|8610.8|63
1642692910000|2022-01-20 15:35:10|8615.1|8612.3|8613.6|8610.8|8615.6|8612.8|8613.6|8610.8|53
1642692920000|2022-01-20 15:35:20|8614.6|8611.8|8614.6|8611.8|8614.6|8611.8|8613.6|8610.8|37
1642692930000|2022-01-20 15:35:30|8615.6|8612.8|8614.6|8611.8|8615.6|8612.8|8614.6|8611.8|36
1642692940000|2022-01-20 15:35:40|8615.6|8612.8|8616.6|8613.8|8617.6|8614.8|8615.6|8612.8|90
1642692950000|2022-01-20 15:35:50|8615.6|8612.8|8615.6|8612.8|8616.1|8613.3|8615.6|8612.8|19
1642692960000|2022-01-20 15:36:00|8616.1|8613.3|8614.6|8611.8|8616.1|8613.3|8613.6|8610.8|52
1642692970000|2022-01-20 15:36:10|8613.6|8610.8|8614.1|8611.3|8614.6|8611.8|8613.6|8610.8|32
1642692980000|2022-01-20 15:36:20|8613.6|8610.8|8612.1|8609.3|8613.6|8610.8|8611.6|8608.8|350
1642692990000|2022-01-20 15:36:30|8612.6|8609.8|8610.6|8607.8|8612.6|8609.8|8609.6|8606.8|106
1642693000000|2022-01-20 15:36:40|8611.1|8608.3|8614.6|8611.8|8616.6|8613.8|8611.1|8608.3|68
1642693010000|2022-01-20 15:36:50|8615.1|8612.3|8616.6|8613.8|8618.1|8615.3|8614.6|8611.8|157
1642693020000|2022-01-20 15:37:00|8617.1|8614.3|8619.6|8616.8|8620.6|8617.8|8617.1|8614.3|216
1642693030000|2022-01-20 15:37:10|8620.6|8617.8|8622.6|8619.8|8627.6|8624.8|8619.6|8616.8|312
1642693040000|2022-01-20 15:37:20|8621.6|8618.8|8621.6|8618.8|8622.6|8619.8|8620.6|8617.8|134
1642693050000|2022-01-20 15:37:30|8622.1|8619.3|8619.6|8616.8|8622.1|8619.3|8619.1|8616.3|79
1642693060000|2022-01-20 15:37:40|8619.1|8616.3|8619.6|8616.8|8619.6|8616.8|8618.1|8615.3|61
1642693070000|2022-01-20 15:37:50|8619.1|8616.3|8622.6|8619.8|8622.6|8619.8|8619.1|8616.3|133
1642693080000|2022-01-20 15:38:00|8623.1|8620.3|8623.6|8620.8|8623.6|8620.8|8622.6|8619.8|61
1642693090000|2022-01-20 15:38:10|8622.7|8619.9|8619.6|8616.8|8622.7|8619.9|8618.1|8615.3|79
1642693100000|2022-01-20 15:38:20|8618.7|8615.9|8618.6|8615.8|8619.6|8616.8|8618.6|8615.8|48
1642693110000|2022-01-20 15:38:30|8619.1|8616.3|8618.6|8615.8|8619.6|8616.8|8618.6|8615.8|30
1642693120000|2022-01-20 15:38:40|8618.1|8615.3|8618.6|8615.8|8618.6|8615.8|8616.6|8613.8|49
1642693130000|2022-01-20 15:38:50|8618.1|8615.3|8619.6|8616.8|8620.6|8617.8|8618.1|8615.3|82
1642693140000|2022-01-20 15:39:00|8619.2|8616.4|8621.6|8618.8|8621.6|8618.8|8618.6|8615.8|30
1642693150000|2022-01-20 15:39:10|8622.1|8619.3|8621.1|8618.3|8622.6|8619.8|8620.6|8617.8|40
1642693160000|2022-01-20 15:39:20|8620.6|8617.8|8622.6|8619.8|8622.6|8619.8|8620.6|8617.8|39
1642693170000|2022-01-20 15:39:30|8621.7|8618.9|8623.6|8620.8|8624.6|8621.8|8621.7|8618.9|31
1642693180000|2022-01-20 15:39:40|8623.2|8620.4|8621.6|8618.8|8623.6|8620.8|8621.6|8618.8|27
1642693190000|2022-01-20 15:39:50|8622.6|8619.8|8622.6|8619.8|8623.1|8620.3|8621.6|8618.8|44
1642693200000|2022-01-20 15:40:00|8621.6|8618.8|8620.6|8617.8|8622.6|8619.8|8620.6|8617.8|61
1642693210000|2022-01-20 15:40:10|8621.1|8618.3|8622.6|8619.8|8623.6|8620.8|8621.1|8618.3|42
1642693220000|2022-01-20 15:40:20|8623.1|8620.3|8624.6|8621.8|8624.6|8621.8|8622.6|8619.8|96
1642693230000|2022-01-20 15:40:30|8623.6|8620.8|8623.1|8620.3|8624.6|8621.8|8622.6|8619.8|28
1642693240000|2022-01-20 15:40:40|8623.6|8620.8|8621.6|8618.8|8623.6|8620.8|8620.6|8617.8|58
1642693250000|2022-01-20 15:40:50|8621.1|8618.3|8623.6|8620.8|8623.6|8620.8|8620.6|8617.8|37
1642693260000|2022-01-20 15:41:00|8623.1|8620.3|8618.6|8615.8|8624.6|8621.8|8618.1|8615.3|688
1642693270000|2022-01-20 15:41:10|8618.7|8615.9|8620.6|8617.8|8620.6|8617.8|8617.7|8614.9|102
1642693280000|2022-01-20 15:41:20|8620.2|8617.4|8619.6|8616.8|8620.7|8617.9|8618.7|8615.9|62
1642693290000|2022-01-20 15:41:30|8619.7|8616.9|8624.6|8621.8|8624.6|8621.8|8617.7|8614.9|261
1642693300000|2022-01-20 15:41:40|8623.7|8620.9|8623.1|8620.3|8624.6|8621.8|8622.6|8619.8|29
1642693310000|2022-01-20 15:41:50|8622.6|8619.8|8622.6|8619.8|8623.6|8620.8|8621.6|8618.8|79
1642693320000|2022-01-20 15:42:00|8623.1|8620.3|8623.6|8620.8|8623.6|8620.8|8622.6|8619.8|70
1642693330000|2022-01-20 15:42:10|8624.1|8621.3|8626.6|8623.8|8627.1|8624.3|8623.6|8620.8|76
1642693340000|2022-01-20 15:42:20|8626.1|8623.3|8626.1|8623.3|8626.6|8623.8|8624.6|8621.8|35
1642693350000|2022-01-20 15:42:30|8626.6|8623.8|8626.6|8623.8|8627.6|8624.8|8626.6|8623.8|44
1642693360000|2022-01-20 15:42:40|8626.1|8623.3|8624.6|8621.8|8626.6|8623.8|8623.6|8620.8|34
1642693370000|2022-01-20 15:42:50|8624.1|8621.3|8624.6|8621.8|8624.7|8621.9|8623.6|8620.8|61
1642693380000|2022-01-20 15:43:00|8623.7|8620.9|8623.6|8620.8|8624.6|8621.8|8623.6|8620.8|28
1642693390000|2022-01-20 15:43:10|8624.1|8621.3|8626.6|8623.8|8626.6|8623.8|8624.1|8621.3|74
1642693400000|2022-01-20 15:43:20|8625.7|8622.9|8626.6|8623.8|8626.6|8623.8|8625.6|8622.8|43
1642693410000|2022-01-20 15:43:30|8627.6|8624.8|8625.6|8622.8|8628.6|8625.8|8625.6|8622.8|160
1642693420000|2022-01-20 15:43:40|8624.6|8621.8|8624.6|8621.8|8625.1|8622.3|8624.6|8621.8|24
1642693430000|2022-01-20 15:43:50|8623.6|8620.8|8622.6|8619.8|8625.1|8622.3|8621.6|8618.8|205
1642693440000|2022-01-20 15:44:00|8623.1|8620.3|8627.1|8624.3|8627.6|8624.8|8622.6|8619.8|66
1642693450000|2022-01-20 15:44:10|8627.6|8624.8|8630.1|8627.3|8631.6|8628.8|8627.6|8624.8|152
1642693460000|2022-01-20 15:44:20|8630.6|8627.8|8626.6|8623.8|8630.6|8627.8|8625.6|8622.8|58
1642693470000|2022-01-20 15:44:30|8627.6|8624.8|8628.6|8625.8|8628.6|8625.8|8627.6|8624.8|52
1642693480000|2022-01-20 15:44:40|8628.1|8625.3|8628.1|8625.3|8628.6|8625.8|8627.6|8624.8|26
1642693490000|2022-01-20 15:44:50|8627.7|8624.9|8627.6|8624.8|8628.6|8625.8|8626.6|8623.8|19
1642693500000|2022-01-20 15:45:00|8627.1|8624.3|8627.6|8624.8|8629.6|8626.8|8627.1|8624.3|57
1642693510000|2022-01-20 15:45:10|8628.1|8625.3|8626.1|8623.3|8628.6|8625.8|8625.6|8622.8|101
1642693520000|2022-01-20 15:45:20|8625.7|8622.9|8626.7|8623.9|8627.6|8624.8|8625.6|8622.8|38
1642693530000|2022-01-20 15:45:30|8626.6|8623.8|8626.6|8623.8|8628.6|8625.8|8625.6|8622.8|68
1642693540000|2022-01-20 15:45:40|8626.7|8623.9|8625.6|8622.8|8626.7|8623.9|8624.7|8621.9|44
1642693550000|2022-01-20 15:45:50|8624.7|8621.9|8627.6|8624.8|8627.6|8624.8|8624.7|8621.9|87
1642693560000|2022-01-20 15:46:00|8627.1|8624.3|8628.6|8625.8|8629.6|8626.8|8626.6|8623.8|82
1642693570000|2022-01-20 15:46:10|8629.6|8626.8|8627.6|8624.8|8629.6|8626.8|8627.6|8624.8|137
1642693580000|2022-01-20 15:46:20|8627.1|8624.3|8627.6|8624.8|8627.6|8624.8|8626.7|8623.9|15
1642693590000|2022-01-20 15:46:30|8627.1|8624.3|8627.6|8624.8|8628.6|8625.8|8626.6|8623.8|36
1642693600000|2022-01-20 15:46:40|8627.7|8624.9|8626.6|8623.8|8628.6|8625.8|8626.6|8623.8|72
1642693610000|2022-01-20 15:46:50|8627.1|8624.3|8626.1|8623.3|8627.6|8624.8|8625.6|8622.8|39
1642693620000|2022-01-20 15:47:00|8625.6|8622.8|8629.6|8626.8|8630.6|8627.8|8625.6|8622.8|190
1642693630000|2022-01-20 15:47:10|8629.1|8626.3|8629.6|8626.8|8631.6|8628.8|8629.1|8626.3|40
1642693640000|2022-01-20 15:47:20|8630.1|8627.3|8631.1|8628.3|8631.6|8628.8|8629.6|8626.8|28
1642693650000|2022-01-20 15:47:30|8631.6|8628.8|8631.6|8628.8|8632.6|8629.8|8630.6|8627.8|61
1642693660000|2022-01-20 15:47:40|8632.6|8629.8|8630.6|8627.8|8632.6|8629.8|8630.6|8627.8|58
1642693670000|2022-01-20 15:47:50|8630.5|8627.7|8630.6|8627.8|8630.6|8627.8|8629.6|8626.8|32
1642693680000|2022-01-20 15:48:00|8629.6|8626.8|8628.1|8625.3|8630.6|8627.8|8626.6|8623.8|100
1642693690000|2022-01-20 15:48:10|8628.6|8625.8|8629.1|8626.3|8629.1|8626.3|8627.6|8624.8|29
1642693700000|2022-01-20 15:48:20|8627.7|8624.9|8628.1|8625.3|8628.6|8625.8|8627.6|8624.8|22
1642693710000|2022-01-20 15:48:30|8627.6|8624.8|8626.6|8623.8|8628.6|8625.8|8626.6|8623.8|35
1642693720000|2022-01-20 15:48:40|8625.6|8622.8|8625.6|8622.8|8626.1|8623.3|8625.6|8622.8|52
1642693730000|2022-01-20 15:48:50|8624.6|8621.8|8624.6|8621.8|8625.6|8622.8|8624.6|8621.8|91
1642693740000|2022-01-20 15:49:00|8625.5|8622.7|8626.6|8623.8|8627.5|8624.7|8625.5|8622.7|60
1642693750000|2022-01-20 15:49:10|8627.1|8624.3|8629.6|8626.8|8630.6|8627.8|8626.6|8623.8|59
1642693760000|2022-01-20 15:49:20|8629.5|8626.7|8630.6|8627.8|8632|8629.2|8629.5|8626.7|58
1642693770000|2022-01-20 15:49:30|8631.1|8628.3|8631.5|8628.7|8631.6|8628.8|8630.5|8627.7|28
1642693780000|2022-01-20 15:49:40|8631.6|8628.8|8631.6|8628.8|8631.6|8628.8|8630.5|8627.7|128
1642693790000|2022-01-20 15:49:50|8632|8629.2|8632.5|8629.7|8632.6|8629.8|8631.6|8628.8|87
1642693800000|2022-01-20 15:50:00|8633.5|8630.7|8631.6|8628.8|8633.6|8630.8|8631.5|8628.7|97
1642693810000|2022-01-20 15:50:10|8632.5|8629.7|8630.6|8627.8|8632.5|8629.7|8630.5|8627.7|13
1642693820000|2022-01-20 15:50:20|8631.5|8628.7|8633.5|8630.7|8633.5|8630.7|8631.5|8628.7|25
1642693830000|2022-01-20 15:50:30|8633.6|8630.8|8635.6|8632.8|8635.6|8632.8|8633.6|8630.8|172
1642693840000|2022-01-20 15:50:40|8635.5|8632.7|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|90
1642693850000|2022-01-20 15:50:50|8635.5|8632.7|8633.5|8630.7|8636|8633.2|8633.5|8630.7|61
1642693860000|2022-01-20 15:51:00|8633.6|8630.8|8633.6|8630.8|8633.6|8630.8|8632.6|8629.8|43
1642693870000|2022-01-20 15:51:10|8633.5|8630.7|8634.1|8631.3|8634.6|8631.8|8632.6|8629.8|35
1642693880000|2022-01-20 15:51:20|8634.5|8631.7|8631.6|8628.8|8634.5|8631.7|8631.6|8628.8|19
1642693890000|2022-01-20 15:51:30|8630.6|8627.8|8631.5|8628.7|8631.6|8628.8|8630.5|8627.7|29
1642693900000|2022-01-20 15:51:40|8631.6|8628.8|8629.6|8626.8|8631.6|8628.8|8628.6|8625.8|41
1642693910000|2022-01-20 15:51:50|8629.5|8626.7|8627.1|8624.3|8629.6|8626.8|8626.6|8623.8|30
1642693920000|2022-01-20 15:52:00|8627.6|8624.8|8627.6|8624.8|8628.5|8625.7|8626.6|8623.8|69
1642693930000|2022-01-20 15:52:10|8627.1|8624.3|8624.6|8621.8|8627.1|8624.3|8623.6|8620.8|61
1642693940000|2022-01-20 15:52:20|8624.1|8621.3|8628.1|8625.3|8628.5|8625.7|8624.1|8621.3|32
1642693950000|2022-01-20 15:52:30|8628.5|8625.7|8627.6|8624.8|8628.5|8625.7|8627.1|8624.3|43
1642693960000|2022-01-20 15:52:40|8628.5|8625.7|8632|8629.2|8632.5|8629.7|8628.5|8625.7|555
1642693970000|2022-01-20 15:52:50|8632.5|8629.7|8632.5|8629.7|8632.5|8629.7|8632|8629.2|17
1642693980000|2022-01-20 15:53:00|8633.5|8630.7|8637.5|8634.7|8638.4|8635.6|8632|8629.2|1875
1642693990000|2022-01-20 15:53:10|8638.4|8635.6|8639.5|8636.7|8640.5|8637.7|8638.4|8635.6|296
1642694000000|2022-01-20 15:53:20|8639|8636.2|8639.5|8636.7|8639.5|8636.7|8638.5|8635.7|83
1642694010000|2022-01-20 15:53:30|8638.5|8635.7|8639.4|8636.6|8639.5|8636.7|8638.5|8635.7|50
1642694020000|2022-01-20 15:53:40|8638.5|8635.7|8638.4|8635.6|8638.5|8635.7|8637|8634.2|102
1642694030000|2022-01-20 15:53:50|8638|8635.2|8637.4|8634.6|8638|8635.2|8636.5|8633.7|44
1642694040000|2022-01-20 15:54:00|8637.5|8634.7|8636.4|8633.6|8639.4|8636.6|8635|8632.2|352
1642694050000|2022-01-20 15:54:10|8635.5|8632.7|8634.5|8631.7|8636.4|8633.6|8634.4|8631.6|128
1642694060000|2022-01-20 15:54:20|8634.4|8631.6|8634.5|8631.7|8634.9|8632.1|8634.4|8631.6|157
1642694070000|2022-01-20 15:54:30|8634.4|8631.6|8634.5|8631.7|8634.5|8631.7|8634.4|8631.6|7
1642694080000|2022-01-20 15:54:40|8635|8632.2|8632.5|8629.7|8636.4|8633.6|8632.4|8629.6|113
1642694090000|2022-01-20 15:54:50|8631.9|8629.1|8631.5|8628.7|8632|8629.2|8631.5|8628.7|29
1642694100000|2022-01-20 15:55:00|8630.5|8627.7|8629.5|8626.7|8632.5|8629.7|8629.5|8626.7|138
1642694110000|2022-01-20 15:55:10|8629|8626.2|8628.5|8625.7|8630.5|8627.7|8628|8625.2|108
1642694120000|2022-01-20 15:55:20|8629|8626.2|8628.5|8625.7|8630.5|8627.7|8628.5|8625.7|42
1642694130000|2022-01-20 15:55:30|8629|8626.2|8629.5|8626.7|8630|8627.2|8628.5|8625.7|56
1642694140000|2022-01-20 15:55:40|8628.6|8625.8|8630.5|8627.7|8631.5|8628.7|8628.5|8625.7|32
1642694150000|2022-01-20 15:55:50|8631.5|8628.7|8630.5|8627.7|8631.5|8628.7|8630.5|8627.7|20
1642694160000|2022-01-20 15:56:00|8629.6|8626.8|8632.5|8629.7|8632.5|8629.7|8629.5|8626.7|158
1642694170000|2022-01-20 15:56:10|8633|8630.2|8630.5|8627.7|8633|8630.2|8630.5|8627.7|44
1642694180000|2022-01-20 15:56:20|8629.5|8626.7|8624.6|8621.8|8630|8627.2|8623.6|8620.8|628
1642694190000|2022-01-20 15:56:30|8625.1|8622.3|8623.6|8620.8|8625.6|8622.8|8622.6|8619.8|155
1642694200000|2022-01-20 15:56:40|8624.6|8621.8|8623.6|8620.8|8625.6|8622.8|8623.6|8620.8|105
1642694210000|2022-01-20 15:56:50|8624.1|8621.3|8626.6|8623.8|8626.6|8623.8|8623.6|8620.8|38
1642694220000|2022-01-20 15:57:00|8627.1|8624.3|8627.6|8624.8|8627.6|8624.8|8626.6|8623.8|23
1642694230000|2022-01-20 15:57:10|8626.6|8623.8|8628.6|8625.8|8629.6|8626.8|8626.6|8623.8|55
1642694240000|2022-01-20 15:57:20|8629.6|8626.8|8629.6|8626.8|8629.6|8626.8|8629.6|8626.8|4
1642694250000|2022-01-20 15:57:30|8628.6|8625.8|8625.6|8622.8|8629.6|8626.8|8625.6|8622.8|80
1642694260000|2022-01-20 15:57:40|8626.1|8623.3|8625.1|8622.3|8626.6|8623.8|8624.6|8621.8|72
1642694270000|2022-01-20 15:57:50|8625.6|8622.8|8622.6|8619.8|8625.6|8622.8|8622.6|8619.8|61
1642694280000|2022-01-20 15:58:00|8623.1|8620.3|8623.1|8620.3|8623.6|8620.8|8621.6|8618.8|98
1642694290000|2022-01-20 15:58:10|8622.6|8619.8|8622.6|8619.8|8623.6|8620.8|8621.6|8618.8|39
1642694300000|2022-01-20 15:58:20|8622.1|8619.3|8623.6|8620.8|8623.6|8620.8|8621.6|8618.8|135
1642694310000|2022-01-20 15:58:30|8623.2|8619.2|8623.1|8620.3|8623.2|8620.3|8620.6|8617.8|246
1642694320000|2022-01-20 15:58:40|8623.5|8620.7|8623.5|8620.7|8624.5|8621.7|8623.1|8620.3|23
1642694330000|2022-01-20 15:58:50|8620.6|8617.8|8619.5|8616.7|8620.6|8617.8|8618.6|8615.8|80
1642694340000|2022-01-20 15:59:00|8619.6|8616.8|8621.5|8618.7|8621.5|8618.7|8619.6|8616.8|67
1642694350000|2022-01-20 15:59:10|8621.6|8618.8|8621.5|8618.7|8622.5|8619.7|8620.6|8617.8|58
1642694360000|2022-01-20 15:59:20|8622.5|8619.7|8622.5|8619.7|8623.5|8620.7|8621.5|8618.7|35
1642694370000|2022-01-20 15:59:30|8622.1|8619.3|8623|8620.2|8623.5|8620.7|8621.6|8618.8|192
1642694380000|2022-01-20 15:59:40|8623.5|8620.7|8624.5|8621.7|8624.5|8621.7|8623|8620.2|29
1642694390000|2022-01-20 15:59:50|8623.5|8620.7|8623.1|8619.1|8624.5|8621.7|8623|8619.1|82
1642694400000|2022-01-20 16:00:00|8621.8|8611.8|8618.5|8615.7|8621.8|8617.7|8601|8594.5|1021
1642694410000|2022-01-20 16:00:10|8617.1|8614.3|8616|8613.2|8620.5|8617.7|8608.5|8605.7|378
1642694420000|2022-01-20 16:00:20|8615|8612.2|8612|8609.2|8618.1|8615.2|8611|8605.7|213
1642694430000|2022-01-20 16:00:30|8611.1|8608.3|8621|8618.2|8622.5|8619.7|8610.6|8607.8|230
1642694440000|2022-01-20 16:00:40|8622|8619.2|8623.5|8620.7|8629|8626.2|8621|8618.2|306
1642694450000|2022-01-20 16:00:50|8622.5|8619.7|8613.5|8610.7|8622.5|8619.7|8612.1|8609.3|186
1642694460000|2022-01-20 16:01:00|8614.5|8611.7|8623.5|8620.7|8623.5|8620.7|8614.5|8611.7|333
1642694470000|2022-01-20 16:01:10|8623.6|8620.8|8619.6|8616.8|8624.1|8621.3|8618.6|8615.8|162
1642694480000|2022-01-20 16:01:20|8620.5|8617.7|8620.5|8617.7|8623.5|8620.7|8619.1|8616.3|203
1642694490000|2022-01-20 16:01:30|8621.1|8618.3|8625.5|8622.7|8626.5|8623.7|8619.5|8616.7|108
1642694500000|2022-01-20 16:01:40|8625.1|8622.3|8624|8621.2|8626.6|8623.8|8622.5|8619.7|137
1642694510000|2022-01-20 16:01:50|8624.5|8621.7|8622.5|8619.7|8625.5|8622.7|8620.6|8617.8|122
1642694520000|2022-01-20 16:02:00|8622.6|8619.8|8631|8628.2|8633.5|8630.7|8622.5|8619.7|272
1642694530000|2022-01-20 16:02:10|8631.1|8628.3|8636.5|8633.7|8640.5|8637.7|8630.5|8627.7|306
1642694540000|2022-01-20 16:02:20|8636.6|8633.8|8631.6|8628.8|8637|8634.2|8631.6|8628.8|165
1642694550000|2022-01-20 16:02:30|8632.6|8629.8|8635.5|8632.7|8635.6|8632.8|8632.1|8629.3|138
1642694560000|2022-01-20 16:02:40|8635.1|8632.3|8634.5|8631.7|8636.6|8633.8|8633.5|8630.7|98
1642694570000|2022-01-20 16:02:50|8634.6|8631.8|8633.6|8630.8|8635.5|8632.7|8633.6|8630.8|38
1642694580000|2022-01-20 16:03:00|8632.1|8629.3|8629.6|8626.8|8633.5|8630.7|8629.6|8626.8|136
1642694590000|2022-01-20 16:03:10|8630.5|8627.7|8630.6|8627.8|8631.6|8628.8|8629.5|8626.7|86
1642694600000|2022-01-20 16:03:20|8629.6|8626.8|8626.6|8623.8|8629.6|8626.8|8625.6|8622.8|77
1642694610000|2022-01-20 16:03:30|8627.1|8624.3|8629.6|8626.8|8630.6|8627.8|8627.1|8624.3|76
1642694620000|2022-01-20 16:03:40|8630.1|8627.3|8626.6|8623.8|8631.1|8628.3|8626.6|8623.8|109
1642694630000|2022-01-20 16:03:50|8625.6|8622.8|8623.6|8620.8|8627.6|8624.8|8623.6|8620.8|105
1642694640000|2022-01-20 16:04:00|8624|8621.2|8626.6|8623.8|8627.1|8624.3|8624|8621.2|82
1642694650000|2022-01-20 16:04:10|8625.6|8622.8|8623.6|8620.8|8628|8625.2|8623.6|8620.8|125
1642694660000|2022-01-20 16:04:20|8624.1|8621.3|8626.6|8623.8|8627.1|8624.3|8624.1|8621.3|43
1642694670000|2022-01-20 16:04:30|8627.1|8624.3|8630.6|8627.8|8630.6|8627.8|8626.6|8623.8|62
1642694680000|2022-01-20 16:04:40|8630.5|8627.7|8629.5|8626.7|8631.1|8628.3|8629.5|8626.7|47
1642694690000|2022-01-20 16:04:50|8628.6|8625.8|8636.5|8633.7|8645.6|8642.8|8627.6|8624.8|499
1642694700000|2022-01-20 16:05:00|8637|8634.2|8638.5|8635.7|8640.5|8637.7|8635.5|8632.7|220
1642694710000|2022-01-20 16:05:10|8638.1|8635.3|8642|8639.2|8642.5|8639.7|8637.5|8634.7|158
1642694720000|2022-01-20 16:05:20|8641.6|8638.8|8646.5|8643.7|8648.5|8645.7|8641|8638.2|562
1642694730000|2022-01-20 16:05:30|8647|8644.2|8650.5|8647.7|8651.5|8648.7|8646.5|8643.7|241
1642694740000|2022-01-20 16:05:40|8650.4|8647.6|8651|8648.2|8653.4|8650.6|8650.4|8647.6|269
1642694750000|2022-01-20 16:05:50|8650.9|8648.1|8648.5|8645.7|8652.5|8649.7|8648.5|8645.7|154
1642694760000|2022-01-20 16:06:00|8649|8646.2|8651.5|8648.7|8652.5|8649.7|8648.5|8645.7|108
1642694770000|2022-01-20 16:06:10|8650.5|8647.7|8646.5|8643.7|8650.5|8647.7|8645.5|8642.7|179
1642694780000|2022-01-20 16:06:20|8645.5|8642.7|8648.5|8645.7|8648.5|8645.7|8645.5|8642.7|94
1642694790000|2022-01-20 16:06:30|8649|8646.2|8646.5|8643.7|8649|8646.2|8646.5|8643.7|96
1642694800000|2022-01-20 16:06:40|8647|8644.2|8648.5|8645.7|8648.5|8645.7|8643.4|8640.6|272
1642694810000|2022-01-20 16:06:50|8647.5|8644.7|8646.5|8643.7|8650.5|8647.7|8645.5|8642.7|93
1642694820000|2022-01-20 16:07:00|8645.5|8642.7|8644.5|8641.7|8646.5|8643.7|8644.5|8641.7|50
1642694830000|2022-01-20 16:07:10|8643.5|8640.7|8640.5|8637.7|8644.5|8641.7|8640.5|8637.7|110
1642694840000|2022-01-20 16:07:20|8641.4|8638.6|8635.6|8632.8|8642.4|8639.6|8633.6|8630.8|248
1642694850000|2022-01-20 16:07:30|8635.5|8632.7|8638.6|8635.8|8638.6|8635.8|8635.5|8632.7|76
1642694860000|2022-01-20 16:07:40|8639.5|8636.7|8641.1|8638.3|8641.1|8638.3|8638.6|8635.8|139
1642694870000|2022-01-20 16:07:50|8640.6|8637.8|8637.5|8634.7|8641.5|8638.7|8637.5|8634.7|27
1642694880000|2022-01-20 16:08:00|8636.6|8633.8|8639.6|8636.8|8642.5|8639.7|8636.6|8633.8|167
1642694890000|2022-01-20 16:08:10|8638.6|8635.8|8643.5|8640.7|8643.5|8640.7|8637.5|8634.7|72
1642694900000|2022-01-20 16:08:20|8644|8641.2|8647.5|8644.7|8648.5|8645.7|8643.5|8640.7|96
1642694910000|2022-01-20 16:08:30|8648|8645.2|8647|8644.2|8648.5|8645.7|8646.5|8643.7|47
1642694920000|2022-01-20 16:08:40|8646.5|8643.7|8642.5|8639.7|8647|8644.2|8642.5|8639.7|43
1642694930000|2022-01-20 16:08:50|8643|8640.2|8639.5|8636.7|8643|8640.2|8639.5|8636.7|47
1642694940000|2022-01-20 16:09:00|8640.5|8637.7|8642.5|8639.7|8642.5|8639.7|8638|8635.2|83
1642694950000|2022-01-20 16:09:10|8641.5|8638.7|8647.5|8644.7|8647.5|8644.7|8641.5|8638.7|75
1642694960000|2022-01-20 16:09:20|8648.5|8645.7|8645.5|8642.7|8648.5|8645.7|8645.5|8642.7|71
1642694970000|2022-01-20 16:09:30|8646|8643.2|8646.5|8643.7|8647.5|8644.7|8645.5|8642.7|33
1642694980000|2022-01-20 16:09:40|8645.5|8642.7|8646.5|8643.7|8647.5|8644.7|8645.5|8642.7|39
1642694990000|2022-01-20 16:09:50|8647|8644.2|8645.5|8642.7|8647|8644.2|8644.6|8641.8|24
1642695000000|2022-01-20 16:10:00|8646|8643.2|8644.5|8641.7|8647.5|8644.7|8644.5|8641.7|61
1642695010000|2022-01-20 16:10:10|8644.1|8641.3|8645.5|8642.7|8645.5|8642.7|8643.6|8640.8|27
1642695020000|2022-01-20 16:10:20|8646.5|8643.7|8643.5|8640.7|8646.5|8643.7|8642.5|8639.7|88
1642695030000|2022-01-20 16:10:30|8643|8640.2|8641.5|8638.7|8643.5|8640.7|8641.5|8638.7|48
1642695040000|2022-01-20 16:10:40|8642|8639.2|8646.5|8643.7|8646.5|8643.7|8642|8639.2|111
1642695050000|2022-01-20 16:10:50|8646|8643.2|8641.5|8638.7|8646.5|8643.7|8640.5|8637.7|77
1642695060000|2022-01-20 16:11:00|8642.5|8639.7|8642|8639.2|8643.5|8640.7|8639.5|8636.7|155
1642695070000|2022-01-20 16:11:10|8641.5|8638.7|8639.5|8636.7|8642.5|8639.7|8638.5|8635.7|82
1642695080000|2022-01-20 16:11:20|8640.5|8637.7|8637.6|8634.8|8641.5|8638.7|8635.6|8632.8|144
1642695090000|2022-01-20 16:11:30|8638.5|8635.7|8638.6|8635.8|8639.5|8636.7|8636.6|8633.8|51
1642695100000|2022-01-20 16:11:40|8638.5|8635.7|8643|8640.2|8643|8640.2|8638.5|8635.7|87
1642695110000|2022-01-20 16:11:50|8642.6|8639.8|8643.5|8640.7|8643.5|8640.7|8639.5|8636.7|81
1642695120000|2022-01-20 16:12:00|8642.6|8639.8|8642.5|8639.7|8644.5|8641.7|8641.5|8638.7|90
1642695130000|2022-01-20 16:12:10|8641.6|8638.8|8642.5|8639.7|8643.5|8640.7|8640.5|8637.7|47
1642695140000|2022-01-20 16:12:20|8642.1|8639.3|8640|8637.2|8642.5|8639.7|8639.1|8636.3|71
1642695150000|2022-01-20 16:12:30|8640.5|8637.7|8641.5|8638.7|8642.5|8639.7|8640.5|8637.7|33
1642695160000|2022-01-20 16:12:40|8641|8638.2|8640.5|8637.7|8641.5|8638.7|8640.5|8637.7|16
1642695170000|2022-01-20 16:12:50|8640|8637.2|8642.5|8639.7|8642.5|8639.7|8640|8637.2|31
1642695180000|2022-01-20 16:13:00|8643.5|8640.7|8643.5|8640.7|8645.5|8642.7|8643.5|8640.7|59
1642695190000|2022-01-20 16:13:10|8644|8641.2|8646.5|8643.7|8647.5|8644.7|8644|8641.2|49
1642695200000|2022-01-20 16:13:20|8645.5|8642.7|8644.5|8641.7|8646.5|8643.7|8644|8641.2|64
1642695210000|2022-01-20 16:13:30|8643.5|8640.7|8642.5|8639.7|8644.5|8641.7|8641.5|8638.7|43
1642695220000|2022-01-20 16:13:40|8641.5|8638.7|8637|8634.2|8641.5|8638.7|8636.5|8633.7|112
1642695230000|2022-01-20 16:13:50|8636.6|8633.8|8635.5|8632.7|8637.5|8634.7|8632.5|8629.7|250
1642695240000|2022-01-20 16:14:00|8635.1|8632.3|8638.5|8635.7|8638.5|8635.7|8635|8632.2|96
1642695250000|2022-01-20 16:14:10|8638|8635.2|8636.5|8633.7|8639.5|8636.7|8636.5|8633.7|42
1642695260000|2022-01-20 16:14:20|8637.5|8634.7|8641.5|8638.7|8643|8640.2|8637|8634.2|84
1642695270000|2022-01-20 16:14:30|8642|8639.2|8643.5|8640.7|8644.5|8641.7|8641.5|8638.7|58
1642695280000|2022-01-20 16:14:40|8642.5|8639.7|8644.5|8641.7|8644.5|8641.7|8642.5|8639.7|43
1642695290000|2022-01-20 16:14:50|8643.6|8640.8|8644.5|8641.7|8644.5|8641.7|8643.5|8640.7|25
1642695300000|2022-01-20 16:15:00|8645.5|8642.7|8647|8644.2|8648|8645.2|8644.5|8641.7|160
1642695310000|2022-01-20 16:15:10|8647.5|8644.7|8649.5|8646.7|8649.5|8646.7|8647|8644.2|44
1642695320000|2022-01-20 16:15:20|8648.5|8645.7|8646.5|8643.7|8649.5|8646.7|8645.5|8642.7|114
1642695330000|2022-01-20 16:15:30|8647.5|8644.7|8644.5|8641.7|8647.5|8644.7|8644.5|8641.7|77
1642695340000|2022-01-20 16:15:40|8645|8642.2|8645.5|8642.7|8647.5|8644.7|8645|8642.2|34
1642695350000|2022-01-20 16:15:50|8646|8643.2|8643.5|8640.7|8646|8643.2|8643.5|8640.7|59
1642695360000|2022-01-20 16:16:00|8644.5|8641.7|8643.5|8640.7|8644.5|8641.7|8643.5|8640.7|50
1642695370000|2022-01-20 16:16:10|8642.6|8639.8|8642.5|8639.7|8642.6|8639.8|8640.5|8637.7|55
1642695380000|2022-01-20 16:16:20|8643.4|8640.6|8644.5|8641.7|8645.5|8642.7|8643.4|8640.6|74
1642695390000|2022-01-20 16:16:30|8644.1|8641.3|8640.5|8637.7|8644.1|8641.3|8640.5|8637.7|142
1642695400000|2022-01-20 16:16:40|8639.6|8636.8|8642.5|8639.7|8642.5|8639.7|8639.5|8636.7|35
1642695410000|2022-01-20 16:16:50|8643.5|8640.7|8644.5|8641.7|8645.5|8642.7|8643.5|8640.7|16
1642695420000|2022-01-20 16:17:00|8645|8642.2|8646.5|8643.7|8646.5|8643.7|8644.5|8641.7|40
1642695430000|2022-01-20 16:17:10|8645.5|8642.7|8647|8644.2|8647.5|8644.7|8645.5|8642.7|79
1642695440000|2022-01-20 16:17:20|8646.5|8643.7|8659.5|8656.7|8664|8661.2|8646.5|8643.7|1080
1642695450000|2022-01-20 16:17:30|8660|8657.2|8658.5|8655.7|8662.5|8659.7|8657.5|8654.7|318
1642695460000|2022-01-20 16:17:40|8657.5|8654.7|8657|8654.2|8661.5|8658.7|8656.6|8653.8|367
1642695470000|2022-01-20 16:17:50|8657.5|8654.7|8658.5|8655.7|8659.5|8656.7|8656.5|8653.7|69
1642695480000|2022-01-20 16:18:00|8659.5|8656.7|8658|8655.2|8659.5|8656.7|8656.5|8653.7|154
1642695490000|2022-01-20 16:18:10|8658.5|8655.7|8657.5|8654.7|8659.5|8656.7|8656.6|8653.8|72
1642695500000|2022-01-20 16:18:20|8658|8655.2|8656.5|8653.7|8658|8655.2|8654.6|8651.8|73
1642695510000|2022-01-20 16:18:30|8657.5|8654.7|8657.5|8654.7|8659.5|8656.7|8657|8654.2|54
1642695520000|2022-01-20 16:18:40|8656.6|8653.8|8658.5|8655.7|8658.5|8655.7|8656.5|8653.7|87
1642695530000|2022-01-20 16:18:50|8659.4|8656.6|8656.5|8653.7|8659.5|8656.7|8656.5|8653.7|71
1642695540000|2022-01-20 16:19:00|8657.5|8654.7|8656.5|8653.7|8657.5|8654.7|8653.5|8650.7|77
1642695550000|2022-01-20 16:19:10|8655.5|8652.7|8654.5|8651.7|8656.5|8653.7|8654.5|8651.7|28
1642695560000|2022-01-20 16:19:20|8655.5|8652.7|8655.5|8652.7|8655.5|8652.7|8654.5|8651.7|26
1642695570000|2022-01-20 16:19:30|8656.5|8653.7|8656.5|8653.7|8659|8656.2|8656|8653.2|177
1642695580000|2022-01-20 16:19:40|8657|8654.2|8657.5|8654.7|8658.5|8655.7|8656.5|8653.7|78
1642695590000|2022-01-20 16:19:50|8658|8655.2|8657.5|8654.7|8659.5|8656.7|8657.5|8654.7|32
1642695600000|2022-01-20 16:20:00|8658.5|8655.7|8657|8654.2|8659.5|8656.7|8656.5|8653.7|52
1642695610000|2022-01-20 16:20:10|8656.5|8653.7|8653.5|8650.7|8657|8654.2|8653.5|8650.7|48
1642695620000|2022-01-20 16:20:20|8654|8651.2|8653.5|8650.7|8654|8651.2|8651.5|8648.7|101
1642695630000|2022-01-20 16:20:30|8652.5|8649.7|8651.5|8648.7|8653.5|8650.7|8651.5|8648.7|53
1642695640000|2022-01-20 16:20:40|8652.5|8649.7|8649.5|8646.7|8652.5|8649.7|8649.5|8646.7|136
1642695650000|2022-01-20 16:20:50|8650|8647.2|8651.5|8648.7|8652|8649.2|8650|8647.2|34
1642695660000|2022-01-20 16:21:00|8652|8649.2|8650.5|8647.7|8652.5|8649.7|8650|8647.2|55
1642695670000|2022-01-20 16:21:10|8651.5|8648.7|8654.5|8651.7|8654.5|8651.7|8651.5|8648.7|76
1642695680000|2022-01-20 16:21:20|8654|8651.2|8653.5|8650.7|8654.5|8651.7|8652.5|8649.7|113
1642695690000|2022-01-20 16:21:30|8654.5|8651.7|8654.5|8651.7|8658.5|8655.7|8654.5|8651.7|162
1642695700000|2022-01-20 16:21:40|||||||||27
1642695710000|2022-01-20 16:21:50|8653.6|8650.8|8655|8652.2|8655|8652.2|8652.5|8649.7|81
1642695720000|2022-01-20 16:22:00|8655.5|8652.7|8653.5|8650.7|8656.6|8653.8|8652.5|8649.7|83
1642695730000|2022-01-20 16:22:10|8652.6|8649.8|8652.5|8649.7|8653.5|8650.7|8651.5|8648.7|62
1642695740000|2022-01-20 16:22:20|8652|8649.2|8653.5|8650.7|8655|8652.2|8652|8649.2|34
1642695750000|2022-01-20 16:22:30|8654.5|8651.7|8654.5|8651.7|8655|8652.2|8653.5|8650.7|40
1642695760000|2022-01-20 16:22:40|8655|8652.2|8655.5|8652.7|8656.5|8653.7|8654.5|8651.7|70
1642695770000|2022-01-20 16:22:50|8655|8652.2|8657.5|8654.7|8660.5|8657.7|8655|8652.2|138
1642695780000|2022-01-20 16:23:00|8658.5|8655.7|8653.5|8650.7|8658.5|8655.7|8652.5|8649.7|91
1642695790000|2022-01-20 16:23:10|8652.6|8649.8|8651.5|8648.7|8652.6|8649.8|8650.5|8647.7|106
1642695800000|2022-01-20 16:23:20|8651|8648.2|8654.5|8651.7|8654.5|8651.7|8651|8648.2|74
1642695810000|2022-01-20 16:23:30|8654|8651.2|8656.5|8653.7|8657.5|8654.7|8654|8651.2|96
1642695820000|2022-01-20 16:23:40|8657|8654.2|8655.5|8652.7|8657.5|8654.7|8655.5|8652.7|43
1642695830000|2022-01-20 16:23:50|8656|8653.2|8656.5|8653.7|8657.5|8654.7|8655.5|8652.7|48
1642695840000|2022-01-20 16:24:00|8657.5|8654.7|8656.5|8653.7|8658.5|8655.7|8656.5|8653.7|64
1642695850000|2022-01-20 16:24:10|8657|8654.2|8657.5|8654.7|8660.5|8657.7|8657|8654.2|76
1642695860000|2022-01-20 16:24:20|8656.6|8653.8|8658.5|8655.7|8658.5|8655.7|8656.5|8653.7|58
1642695870000|2022-01-20 16:24:30|8659.5|8656.7|8659.5|8656.7|8660.5|8657.7|8659|8656.2|56
1642695880000|2022-01-20 16:24:40|8659|8656.2|8661.5|8658.7|8662.5|8659.7|8659|8656.2|158
1642695890000|2022-01-20 16:24:50|8660.5|8657.7|8661.5|8658.7|8661.6|8658.8|8658.5|8655.7|127
1642695900000|2022-01-20 16:25:00|8662|8659.2|8662.5|8659.7|8663.5|8660.7|8661.5|8658.7|73
1642695910000|2022-01-20 16:25:10|8663.4|8660.6|8661.5|8658.7|8663.5|8660.7|8660.5|8657.7|55
1642695920000|2022-01-20 16:25:20|8661|8658.2|8662.5|8659.7|8662.5|8659.7|8660.6|8657.8|52
1642695930000|2022-01-20 16:25:30|8663.5|8660.7|8661|8658.2|8663.5|8660.7|8660.5|8657.7|56
1642695940000|2022-01-20 16:25:40|8660.5|8657.7|8659.5|8656.7|8661.5|8658.7|8659|8656.2|44
1642695950000|2022-01-20 16:25:50|8659|8656.2|8659.5|8656.7|8660|8657.2|8658.5|8655.7|189
1642695960000|2022-01-20 16:26:00|8659.6|8656.8|8662.5|8659.7|8662.6|8659.8|8658.5|8655.7|101
1642695970000|2022-01-20 16:26:10|8663.5|8660.7|8662|8659.2|8664.5|8661.7|8660.6|8657.8|238
1642695980000|2022-01-20 16:26:20|8661.6|8658.8|8660.5|8657.7|8663.5|8660.7|8660.5|8657.7|149
1642695990000|2022-01-20 16:26:30|8661|8658.2|8663.5|8660.7|8664.5|8661.7|8660.6|8657.8|42
1642696000000|2022-01-20 16:26:40|8662.6|8659.8|8660.6|8657.8|8662.6|8659.8|8659.5|8656.2|274
1642696010000|2022-01-20 16:26:50|8660.5|8657.7|8658.5|8655.7|8660.5|8657.7|8657.5|8654.7|57
1642696020000|2022-01-20 16:27:00|8657.6|8654.8|8660.5|8657.7|8661.5|8658.7|8657.5|8654.7|78
1642696030000|2022-01-20 16:27:10|8661|8658.2|8658.5|8655.7|8661|8658.2|8658.5|8655.7|48
1642696040000|2022-01-20 16:27:20|8659.5|8656.7|8659.5|8656.7|8660.5|8657.7|8659|8656.2|47
1642696050000|2022-01-20 16:27:30|8658.6|8655.8|8655.5|8652.7|8659.5|8656.7|8654.6|8651.8|88
1642696060000|2022-01-20 16:27:40|8656|8653.2|8655.5|8652.7|8657.5|8654.7|8655.5|8652.7|74
1642696070000|2022-01-20 16:27:50|8654.6|8651.8|8653.6|8650.8|8656.5|8653.7|8650.6|8647.8|1030
1642696080000|2022-01-20 16:28:00|8653.1|8650.3|8655.6|8652.8|8656.6|8653.8|8652.1|8649.3|120
1642696090000|2022-01-20 16:28:10|8656.6|8653.8|8657.6|8654.8|8657.6|8654.8|8655.6|8652.8|38
1642696100000|2022-01-20 16:28:20|8658.1|8655.3|8659.6|8656.8|8662.6|8659.8|8657.6|8654.8|128
1642696110000|2022-01-20 16:28:30|8658.6|8655.8|8661.6|8658.8|8661.6|8658.8|8658.6|8655.8|60
1642696120000|2022-01-20 16:28:40|8662.6|8659.8|8658.6|8655.8|8662.6|8659.8|8658.6|8655.8|86
1642696130000|2022-01-20 16:28:50|8659.6|8656.8|8661.6|8658.8|8661.6|8658.8|8659.1|8656.3|85
1642696140000|2022-01-20 16:29:00|8661.1|8658.3|8663.6|8660.8|8663.6|8660.8|8659.6|8656.8|173
1642696150000|2022-01-20 16:29:10|8664.1|8661.3|8662.6|8659.8|8664.6|8661.8|8661.6|8658.8|92
1642696160000|2022-01-20 16:29:20|8663.6|8660.8|8663.6|8660.8|8664.6|8661.8|8662.6|8659.8|117
1642696170000|2022-01-20 16:29:30|8664.5|8661.7|8663.5|8660.7|8664.6|8661.8|8661.6|8658.8|148
1642696180000|2022-01-20 16:29:40|8663.1|8660.3|8664.6|8661.8|8664.6|8661.8|8661.6|8658.8|348
1642696190000|2022-01-20 16:29:50|8665.5|8662.7|8661.1|8658.3|8667.5|8664.7|8660.6|8657.8|264
1642696200000|2022-01-20 16:30:00|8660.6|8657.8|8658.6|8655.8|8662.6|8659.8|8656.6|8653.8|369
1642696210000|2022-01-20 16:30:10|8657.7|8654.9|8659.6|8656.8|8662.6|8659.8|8657.7|8654.9|130
1642696220000|2022-01-20 16:30:20|8659.1|8656.3|8661.6|8658.8|8661.6|8658.8|8656.6|8653.8|135
1642696230000|2022-01-20 16:30:30|8660.6|8657.8|8658.7|8655.9|8660.6|8657.8|8657.7|8654.9|111
1642696240000|2022-01-20 16:30:40|8658.6|8655.8|8653.7|8650.9|8658.6|8655.8|8652.7|8649.9|90
1642696250000|2022-01-20 16:30:50|8653.2|8650.4|8651.6|8648.8|8653.2|8650.4|8648.7|8645.9|268
1642696260000|2022-01-20 16:31:00|8650.7|8647.9|8649.7|8646.9|8650.7|8647.9|8647.7|8644.9|148
1642696270000|2022-01-20 16:31:10|8649.6|8646.8|8647.7|8644.9|8649.7|8646.9|8647.7|8644.9|63
1642696280000|2022-01-20 16:31:20|8647.2|8644.4|8646.7|8643.9|8648.7|8645.9|8646.7|8643.9|163
1642696290000|2022-01-20 16:31:30|8647.2|8644.4|8650.6|8647.8|8651.1|8648.3|8646.7|8643.9|328
1642696300000|2022-01-20 16:31:40|8650.1|8647.3|8651.6|8648.8|8651.7|8648.9|8649.7|8646.9|31
1642696310000|2022-01-20 16:31:50|8651.2|8648.4|8650.6|8647.8|8651.7|8648.9|8650.6|8647.8|67
1642696320000|2022-01-20 16:32:00|8649.7|8646.9|8648.6|8645.8|8650.6|8647.8|8645.7|8642.9|447
1642696330000|2022-01-20 16:32:10|8649.6|8646.8|8648.6|8645.8|8649.7|8646.9|8647.7|8644.9|79
1642696340000|2022-01-20 16:32:20|8648.7|8645.9|8650.6|8647.8|8651.6|8648.8|8648.1|8645.3|36
1642696350000|2022-01-20 16:32:30|8650.1|8647.3|8650.6|8647.8|8651.7|8648.9|8650.1|8647.3|44
1642696360000|2022-01-20 16:32:40|8649.7|8646.9|8650.6|8647.8|8651.6|8648.8|8649.6|8646.8|68
1642696370000|2022-01-20 16:32:50|8650.1|8647.3|8648.6|8645.8|8650.1|8647.3|8648.6|8645.8|62
1642696380000|2022-01-20 16:33:00|8648.1|8645.3|8647.7|8644.9|8648.1|8645.3|8645.6|8642.8|240
1642696390000|2022-01-20 16:33:10|8647.6|8644.8|8649.7|8646.9|8650.6|8647.8|8647.6|8644.8|60
1642696400000|2022-01-20 16:33:20|8650.1|8647.3|8650.6|8647.8|8651.6|8648.8|8649.6|8646.8|68
1642696410000|2022-01-20 16:33:30|8651.1|8648.3|8649.6|8646.8|8651.6|8648.8|8649.6|8646.8|44
1642696420000|2022-01-20 16:33:40|8650.6|8647.8|8649.6|8646.8|8651.1|8648.3|8649.6|8646.8|22
1642696430000|2022-01-20 16:33:50|8650.1|8647.3|8651.6|8648.8|8651.6|8648.8|8649.6|8646.8|26
1642696440000|2022-01-20 16:34:00|8652.1|8649.3|8651.1|8648.3|8652.6|8649.8|8651.1|8648.3|117
1642696450000|2022-01-20 16:34:10|8650.6|8647.8|8652.6|8649.8|8653.1|8650.3|8650.6|8647.8|45
1642696460000|2022-01-20 16:34:20|8652.1|8649.3|8651.6|8648.8|8652.6|8649.8|8650.6|8647.8|37
1642696470000|2022-01-20 16:34:30|8652.1|8649.3|8650.6|8647.8|8652.6|8649.8|8650.6|8647.8|72
1642696480000|2022-01-20 16:34:40|8649.6|8646.8|8649.6|8646.8|8650.6|8647.8|8649.6|8646.8|39
1642696490000|2022-01-20 16:34:50|8650.1|8647.3|8650.1|8647.3|8650.6|8647.8|8649.1|8646.3|25
1642696500000|2022-01-20 16:35:00|8650.6|8647.8|8651.6|8648.8|8652.6|8649.8|8650.6|8647.8|29
1642696510000|2022-01-20 16:35:10|8652.1|8649.3|8650.6|8647.8|8652.1|8649.3|8650.6|8647.8|25
1642696520000|2022-01-20 16:35:20|8649.6|8646.8|8647.6|8644.8|8650.1|8647.3|8647.6|8644.8|41
1642696530000|2022-01-20 16:35:30|8646.6|8643.8|8645.6|8642.8|8646.6|8643.8|8644.6|8641.8|330
1642696540000|2022-01-20 16:35:40|8645.1|8642.3|8644.6|8641.8|8645.6|8642.8|8643.6|8640.8|96
1642696550000|2022-01-20 16:35:50|8645.6|8642.8|8646.6|8643.8|8647.6|8644.8|8645.6|8642.8|109
1642696560000|2022-01-20 16:36:00|8647.5|8644.7|8646.6|8643.8|8647.6|8644.8|8645.6|8642.8|83
1642696570000|2022-01-20 16:36:10|8647.1|8644.3|8648.6|8645.8|8649.6|8646.8|8646.6|8643.8|72
1642696580000|2022-01-20 16:36:20|8647.6|8644.8|8651.6|8648.8|8653.6|8650.8|8647.6|8644.8|319
1642696590000|2022-01-20 16:36:30|8652.5|8649.7|8654.6|8651.8|8654.6|8651.8|8652.5|8649.7|128
1642696600000|2022-01-20 16:36:40|8653.6|8650.8|8654.5|8651.7|8654.6|8651.8|8653.5|8650.7|44
1642696610000|2022-01-20 16:36:50|8654.6|8651.8|8657.6|8654.8|8657.6|8654.8|8653.6|8650.8|144
1642696620000|2022-01-20 16:37:00|8658.5|8655.7|8660.6|8657.8|8661.6|8658.8|8658.5|8655.7|130
1642696630000|2022-01-20 16:37:10|8661|8658.2|8664.5|8661.7|8664.5|8661.7|8660.6|8657.8|194
1642696640000|2022-01-20 16:37:20|8664|8661.2|8685|8682.2|8685|8682.2|8663.5|8660.7|1781
1642696650000|2022-01-20 16:37:30|8684.5|8681.7|8685.5|8682.7|8687.5|8684.7|8682.5|8679.7|514
1642696660000|2022-01-20 16:37:40|8686|8683.2|8684.5|8681.7|8688.4|8685.6|8684.5|8681.7|446
1642696670000|2022-01-20 16:37:50|8685.5|8682.7|8692.9|8690.1|8693.4|8690.6|8685.5|8682.7|835
1642696680000|2022-01-20 16:38:00|8693.4|8690.6|8697.4|8694.6|8701.4|8698.6|8693.4|8690.6|1000
1642696690000|2022-01-20 16:38:10|8698.4|8695.6|8703.4|8700.6|8704.4|8701.6|8698.4|8695.6|579
1642696700000|2022-01-20 16:38:20|8702.4|8699.6|8700.4|8697.6|8703.4|8700.6|8697.4|8694.6|419
1642696710000|2022-01-20 16:38:30|8701.4|8698.6|8694.4|8691.6|8701.9|8699.1|8694.4|8691.6|287
1642696720000|2022-01-20 16:38:40|8695.4|8692.6|8696.4|8693.6|8697.4|8694.6|8693.9|8691.1|167
1642696730000|2022-01-20 16:38:50|8695.9|8693.1|8698.4|8695.6|8700|8696.6|8694.9|8692.1|412
1642696740000|2022-01-20 16:39:00|8699.3|8696.5|8699.4|8696.6|8699.4|8696.6|8696.4|8693.6|178
1642696750000|2022-01-20 16:39:10|8700.4|8697.6|8697.4|8694.6|8701.4|8698.6|8696.4|8693.6|116
1642696760000|2022-01-20 16:39:20|8696.9|8694.1|8693.4|8690.6|8697.4|8694.6|8692.4|8689.6|151
1642696770000|2022-01-20 16:39:30|8692.4|8689.6|8692.4|8689.6|8694.4|8691.6|8690.4|8687.6|182
1642696780000|2022-01-20 16:39:40|8693.4|8690.6|8691.4|8688.6|8693.4|8690.6|8688.4|8685.6|531
1642696790000|2022-01-20 16:39:50|8692.3|8689.5|8692.4|8689.6|8692.4|8689.6|8690.9|8688.1|105
1642696800000|2022-01-20 16:40:00|8692.9|8690.1|8690.4|8687.6|8693.4|8690.6|8690.4|8687.6|430
1642696810000|2022-01-20 16:40:10|8690.9|8688.1|8686.4|8683.6|8692.4|8689.6|8685.4|8682.6|181
1642696820000|2022-01-20 16:40:20|8685.9|8683.1|8683.4|8680.6|8686.4|8683.6|8683.4|8680.6|303
1642696830000|2022-01-20 16:40:30|8682.9|8680.1|8683.4|8680.6|8684.4|8681.6|8682.4|8679.6|250
1642696840000|2022-01-20 16:40:40|8683.5|8680.7|8684.4|8681.6|8684.4|8681.6|8683.4|8680.6|122
1642696850000|2022-01-20 16:40:50|8683.4|8680.6|8684.4|8681.6|8684.4|8681.6|8681.5|8678.7|84
1642696860000|2022-01-20 16:41:00|8685.4|8682.6|8683.4|8680.6|8686.4|8683.6|8683.4|8680.6|152
1642696870000|2022-01-20 16:41:10|8682.5|8679.7|8677.5|8674.7|8683.4|8680.6|8674.5|8671.7|441
1642696880000|2022-01-20 16:41:20|8678.5|8675.7|8676.5|8673.7|8678.5|8675.7|8674.5|8671.7|193
1642696890000|2022-01-20 16:41:30|8677|8674.2|8673.5|8670.7|8677.5|8674.7|8673.5|8670.7|161
1642696900000|2022-01-20 16:41:40|8672|8669.2|8667.5|8664.7|8672.5|8669.7|8667.5|8664.7|299
1642696910000|2022-01-20 16:41:50|8668.5|8665.7|8667.5|8664.7|8669.5|8666.7|8667.5|8664.7|256
1642696920000|2022-01-20 16:42:00|8668|8665.2|8666|8663.2|8669|8666.2|8664|8661.2|295
1642696930000|2022-01-20 16:42:10|8666.5|8663.7|8662.5|8659.7|8666.5|8663.7|8662.5|8659.7|98
1642696940000|2022-01-20 16:42:20|8661.5|8658.7|8648.6|8645.8|8661.5|8658.7|8648.5|8645.7|420
1642696950000|2022-01-20 16:42:30|8648.5|8645.7|8650.5|8647.7|8650.5|8647.7|8646.5|8643.7|282
1642696960000|2022-01-20 16:42:40|8649.6|8646.8|8654.5|8651.7|8654.5|8651.7|8648.5|8645.7|300
1642696970000|2022-01-20 16:42:50|8654.6|8651.8|8659|8656.2|8659.5|8656.7|8654.6|8651.8|142
1642696980000|2022-01-20 16:43:00|8658.5|8655.7|8661.5|8658.7|8662.5|8659.7|8658.5|8655.7|201
1642696990000|2022-01-20 16:43:10|8660.5|8657.7|8660.5|8657.7|8663.5|8660.7|8660.5|8657.7|197
1642697000000|2022-01-20 16:43:20|8659.5|8656.7|8659.5|8656.7|8659.5|8656.7|8658.5|8655.7|40
1642697010000|2022-01-20 16:43:30|8659|8656.2|8660.5|8657.7|8660.5|8657.7|8656.5|8653.7|95
1642697020000|2022-01-20 16:43:40|8661|8658.2|8661.5|8658.7|8664.5|8661.7|8661|8658.2|147
1642697030000|2022-01-20 16:43:50|8662.5|8659.7|8658.5|8655.7|8662.5|8659.7|8657.5|8654.7|50
1642697040000|2022-01-20 16:44:00|8659.4|8656.6|8658.5|8655.7|8659.5|8656.7|8658.5|8655.7|59
1642697050000|2022-01-20 16:44:10|8659.4|8656.6|8660.5|8657.7|8660.5|8657.7|8658.5|8655.7|45
1642697060000|2022-01-20 16:44:20|8661.5|8658.7|8662.5|8659.7|8663|8660.2|8660.5|8657.7|36
1642697070000|2022-01-20 16:44:30|8663|8660.2|8660.5|8657.7|8663.9|8661.1|8660.5|8657.7|112
1642697080000|2022-01-20 16:44:40|8660|8657.2|8659.5|8656.7|8661.5|8658.7|8659.5|8656.7|91
1642697090000|2022-01-20 16:44:50|8659.4|8656.6|8659.5|8656.7|8662.5|8659.7|8659.4|8656.6|61
1642697100000|2022-01-20 16:45:00|8660.4|8657.6|8661.5|8658.7|8662.5|8659.7|8658.5|8655.7|82
1642697110000|2022-01-20 16:45:10|8660.5|8657.7|8658.5|8655.7|8660.5|8657.7|8656.5|8653.7|59
1642697120000|2022-01-20 16:45:20|8658|8655.2|8655.5|8652.7|8658.5|8655.7|8653.5|8650.7|97
1642697130000|2022-01-20 16:45:30|8656.5|8653.7|8657.5|8654.7|8657.5|8654.7|8655.5|8652.7|32
1642697140000|2022-01-20 16:45:40|8657|8654.2|8658.5|8655.7|8659.5|8656.7|8656.5|8653.7|103
1642697150000|2022-01-20 16:45:50|8657.6|8654.8|8653.5|8650.7|8657.6|8654.8|8653.5|8650.7|73
1642697160000|2022-01-20 16:46:00|8654|8651.2|8656.5|8653.7|8656.5|8653.7|8653.5|8650.7|66
1642697170000|2022-01-20 16:46:10|8657.5|8654.7|8656.5|8653.7|8658.5|8655.7|8656.5|8653.7|61
1642697180000|2022-01-20 16:46:20|8657|8654.2|8654.5|8651.7|8657.5|8654.7|8654.5|8651.7|40
1642697190000|2022-01-20 16:46:30|8654.6|8651.8|8657.5|8654.7|8658.5|8655.7|8652.5|8649.7|255
1642697200000|2022-01-20 16:46:40|8657.6|8654.8|8656.6|8653.8|8657.6|8654.8|8655.6|8652.8|74
1642697210000|2022-01-20 16:46:50|8657|8654.2|8658.5|8655.7|8660.5|8657.7|8656.5|8653.7|55
1642697220000|2022-01-20 16:47:00|8658.6|8655.8|8655.5|8652.7|8659.5|8656.7|8655.5|8652.7|76
1642697230000|2022-01-20 16:47:10|8655.6|8652.8|8654.5|8651.7|8655.6|8652.8|8654.1|8651.3|58
1642697240000|2022-01-20 16:47:20|8653.6|8650.8|8653.6|8650.8|8654.6|8651.8|8651.6|8648.8|149
1642697250000|2022-01-20 16:47:30|8654|8651.2|8656.5|8653.7|8656.5|8653.7|8653.6|8650.8|60
1642697260000|2022-01-20 16:47:40|8656.1|8653.3|8657|8654.2|8657.5|8654.7|8652.6|8649.8|441
1642697270000|2022-01-20 16:47:50|8656.6|8653.8|8655.5|8652.7|8656.6|8653.8|8655.5|8652.7|21
1642697280000|2022-01-20 16:48:00|8656.5|8653.7|8658.5|8655.7|8658.5|8655.7|8655.5|8652.7|26
1642697290000|2022-01-20 16:48:10|8659|8656.2|8658.5|8655.7|8661.5|8658.7|8658.5|8655.7|151
1642697300000|2022-01-20 16:48:20|8658|8655.2|8656|8653.2|8658|8655.2|8655.5|8652.7|71
1642697310000|2022-01-20 16:48:30|8655.5|8652.7|8652.5|8649.7|8656|8653.2|8651.5|8648.7|41
1642697320000|2022-01-20 16:48:40|8653|8650.2|8652.5|8649.7|8653.5|8650.7|8652.5|8649.7|33
1642697330000|2022-01-20 16:48:50|8651.6|8648.8|8648.6|8645.8|8651.6|8648.8|8648.6|8645.8|80
1642697340000|2022-01-20 16:49:00|8649.6|8646.8|8646.5|8643.7|8649.6|8646.8|8646.5|8643.7|36
1642697350000|2022-01-20 16:49:10|8646.6|8643.8|8646.1|8643.3|8647.6|8644.8|8645.6|8642.8|145
1642697360000|2022-01-20 16:49:20|8646.5|8643.7|8645.5|8642.7|8646.6|8643.8|8643.5|8640.7|117
1642697370000|2022-01-20 16:49:30|8644.6|8641.8|8640.6|8637.8|8645.1|8642.3|8640.5|8637.7|105
1642697380000|2022-01-20 16:49:40|8641.1|8638.3|8639.1|8636.3|8641.6|8638.8|8638.6|8635.8|121
1642697390000|2022-01-20 16:49:50|8639.5|8636.7|8640.6|8637.8|8642.5|8639.7|8638.6|8635.8|126
1642697400000|2022-01-20 16:50:00|8641.5|8638.7|8641.6|8638.8|8643.5|8640.7|8640.6|8637.8|72
1642697410000|2022-01-20 16:50:10|8641.1|8638.3|8646.6|8643.8|8646.6|8643.8|8641.1|8638.3|101
1642697420000|2022-01-20 16:50:20|8645.6|8642.8|8645.5|8642.7|8646.6|8643.8|8644.6|8641.8|104
1642697430000|2022-01-20 16:50:30|8645.6|8642.8|8646.5|8643.7|8646.6|8643.8|8644.5|8641.7|29
1642697440000|2022-01-20 16:50:40|8646.6|8643.8|8651.5|8648.7|8651.6|8648.8|8645.6|8642.8|172
1642697450000|2022-01-20 16:50:50|8652.5|8649.7|8651.5|8648.7|8652.5|8649.7|8648.6|8645.8|190
1642697460000|2022-01-20 16:51:00|8650.6|8647.8|8654.1|8651.3|8654.5|8651.7|8650.6|8647.8|63
1642697470000|2022-01-20 16:51:10|8653.6|8650.8|8653.5|8650.7|8655|8652.2|8653.5|8650.7|43
1642697480000|2022-01-20 16:51:20|8654|8651.2|8654.5|8651.7|8655|8652.2|8652.5|8649.7|42
1642697490000|2022-01-20 16:51:30|8653.6|8650.8|8655.5|8652.7|8655.5|8652.7|8653.5|8650.7|75
1642697500000|2022-01-20 16:51:40|8656.5|8653.7|8650.5|8647.7|8656.5|8653.7|8650.5|8647.7|98
1642697510000|2022-01-20 16:51:50|8650|8647.2|8651.5|8648.7|8651.5|8648.7|8648|8645.2|90
1642697520000|2022-01-20 16:52:00|8650.6|8647.8|8647|8644.2|8650.6|8647.8|8646.5|8643.7|80
1642697530000|2022-01-20 16:52:10|8646.6|8643.8|8645.5|8642.7|8647.5|8644.7|8644.5|8641.7|154
1642697540000|2022-01-20 16:52:20|8645|8642.2|8642.5|8639.7|8645.5|8642.7|8641.6|8638.8|116
1642697550000|2022-01-20 16:52:30|8642|8639.2|8643.5|8640.7|8644.5|8641.7|8642|8639.2|65
1642697560000|2022-01-20 16:52:40|8643|8640.2|8643.5|8640.7|8644.5|8641.7|8641.5|8638.7|136
1642697570000|2022-01-20 16:52:50|8642.6|8639.8|8646.5|8643.7|8646.5|8643.7|8642.5|8639.7|165
1642697580000|2022-01-20 16:53:00|8647|8644.2|8646.5|8643.7|8649.5|8646.7|8646.5|8643.7|54
1642697590000|2022-01-20 16:53:10|8647|8644.2|8648.5|8645.7|8648.5|8645.7|8645.6|8642.8|46
1642697600000|2022-01-20 16:53:20|8648|8645.2|8649.5|8646.7|8649.5|8646.7|8648|8645.2|81
1642697610000|2022-01-20 16:53:30|8650.5|8647.7|8650.6|8647.8|8651.5|8648.7|8650|8647.2|38
1642697620000|2022-01-20 16:53:40|8651|8648.2|8649.6|8646.8|8651.5|8648.7|8649.5|8646.7|26
1642697630000|2022-01-20 16:53:50|8649.5|8646.7|8648.5|8645.7|8650.5|8647.7|8647.5|8644.7|144
1642697640000|2022-01-20 16:54:00|8647.6|8644.8|8644.5|8641.7|8648.5|8645.7|8643.6|8640.8|227
1642697650000|2022-01-20 16:54:10|8643.6|8640.8|8642.5|8639.7|8644.5|8641.7|8640.5|8637.7|99
1642697660000|2022-01-20 16:54:20|8643|8640.2|8639.5|8636.7|8643.5|8640.7|8638.5|8635.7|63
1642697670000|2022-01-20 16:54:30|8638.5|8635.7|8640.5|8637.7|8640.5|8637.7|8638.5|8635.7|76
1642697680000|2022-01-20 16:54:40|8639.5|8636.7|8639.5|8636.7|8641.5|8638.7|8638.5|8635.7|65
1642697690000|2022-01-20 16:54:50|8640|8637.2|8641.5|8638.7|8641.5|8638.7|8639.5|8636.7|27
1642697700000|2022-01-20 16:55:00|8641|8638.2|8642.5|8639.7|8643.5|8640.7|8640.5|8637.7|38
1642697710000|2022-01-20 16:55:10|8642|8639.2|8643.5|8640.7|8643.5|8640.7|8641.5|8638.7|11
1642697720000|2022-01-20 16:55:20|8643.6|8640.8|8646.5|8643.7|8646.5|8643.7|8643.5|8640.7|84
1642697730000|2022-01-20 16:55:30|8647.5|8644.7|8646.5|8643.7|8647.5|8644.7|8645.5|8642.7|26
1642697740000|2022-01-20 16:55:40|8646|8643.2|8642.5|8639.7|8646.5|8643.7|8642.5|8639.7|34
1642697750000|2022-01-20 16:55:50|8642|8639.2|8642.5|8639.7|8642.5|8639.7|8640.5|8637.7|27
1642697760000|2022-01-20 16:56:00|8642|8639.2|8644.5|8641.7|8644.5|8641.7|8641.5|8638.7|69
1642697770000|2022-01-20 16:56:10|8645.5|8642.7|8644.5|8641.7|8646.5|8643.7|8643.5|8640.7|100
1642697780000|2022-01-20 16:56:20|8644.6|8641.8|8651|8648.2|8651|8648.2|8644.6|8641.8|351
1642697790000|2022-01-20 16:56:30|8650.5|8647.7|8650.5|8647.7|8651.5|8648.7|8649.5|8646.7|38
1642697800000|2022-01-20 16:56:40|8649.5|8646.7|8648.5|8645.7|8650.5|8647.7|8648.5|8645.7|24
1642697810000|2022-01-20 16:56:50|8647.5|8644.7|8648.5|8645.7|8648.5|8645.7|8647.5|8644.7|141
1642697820000|2022-01-20 16:57:00|8649.4|8646.6|8648.5|8645.7|8650.4|8647.6|8645.5|8642.7|380
1642697830000|2022-01-20 16:57:10|8649.5|8646.7|8649.5|8646.7|8649.5|8646.7|8648|8645.2|30
1642697840000|2022-01-20 16:57:20|8650.5|8647.7|8645.5|8642.7|8650.5|8647.7|8645.5|8642.7|37
1642697850000|2022-01-20 16:57:30|8645|8642.2|8646.5|8643.7|8646.5|8643.7|8644.5|8641.7|70
1642697860000|2022-01-20 16:57:40|8647.5|8644.7|8649.5|8646.7|8649.5|8646.7|8647.5|8644.7|40
1642697870000|2022-01-20 16:57:50|8649|8646.2|8647.5|8644.7|8649|8646.2|8646.5|8643.7|17
1642697880000|2022-01-20 16:58:00|8647|8644.2|8647.5|8644.7|8647.5|8644.7|8645.5|8642.7|42
1642697890000|2022-01-20 16:58:10|8648.5|8645.7|8648.5|8645.7|8648.5|8645.7|8648.5|8645.7|66
1642697900000|2022-01-20 16:58:20|8649.5|8646.7|8652.5|8649.7|8652.5|8649.7|8649.5|8646.7|82
1642697910000|2022-01-20 16:58:30|8651.5|8648.7|8649.5|8646.7|8652.5|8649.7|8649.5|8646.7|184
1642697920000|2022-01-20 16:58:40|8650.5|8647.7|8651.5|8648.7|8651.5|8648.7|8649.5|8646.7|29
1642697930000|2022-01-20 16:58:50|8652.5|8649.7|8649.5|8646.7|8653.5|8650.7|8649.5|8646.7|64
1642697940000|2022-01-20 16:59:00|8649|8646.2|8649.5|8646.7|8650.5|8647.7|8647.6|8644.8|83
1642697950000|2022-01-20 16:59:10|8650.5|8647.7|8645.5|8642.7|8650.5|8647.7|8644.5|8641.7|160
1642697960000|2022-01-20 16:59:20|8644.5|8641.7|8645.5|8642.7|8646|8643.2|8644.5|8641.7|35
1642697970000|2022-01-20 16:59:30|8646|8643.2|8645|8642.2|8646.5|8643.7|8643.5|8640.7|51
1642697980000|2022-01-20 16:59:40|8644.6|8641.8|8644.5|8641.7|8646.5|8643.7|8644.5|8641.7|233
1642697990000|2022-01-20 16:59:50|8645.5|8642.7|8646.5|8643.7|8647.5|8644.7|8645.5|8642.7|47
1642698000000|2022-01-20 17:00:00|8645.5|8642.7|8642.5|8639.7|8648.5|8645.7|8642.5|8639.7|83
1642698010000|2022-01-20 17:00:10|8643|8640.2|8641.5|8638.7|8643.5|8640.7|8639.5|8636.7|83
1642698020000|2022-01-20 17:00:20|8641|8638.2|8643.5|8640.7|8643.5|8640.7|8639.6|8636.8|69
1642698030000|2022-01-20 17:00:30|8642.6|8639.8|8641.5|8638.7|8642.6|8639.8|8641|8638.2|67
1642698040000|2022-01-20 17:00:40|8642.5|8639.7|8643.5|8640.7|8644.5|8641.7|8640.5|8637.7|99
1642698050000|2022-01-20 17:00:50|8643|8640.2|8643.5|8640.7|8644.4|8641.6|8642.5|8639.7|29
1642698060000|2022-01-20 17:01:00|8643|8640.2|8642.5|8639.7|8645.4|8642.6|8642.5|8639.7|33
1642698070000|2022-01-20 17:01:10|8643|8640.2|8640.5|8637.7|8643.5|8640.7|8640.5|8637.7|58
1642698080000|2022-01-20 17:01:20|8641.4|8638.6|8639.5|8636.7|8641.5|8638.7|8639.5|8636.7|29
1642698090000|2022-01-20 17:01:30|8640|8637.2|8640.5|8637.7|8641.5|8638.7|8639|8636.2|59
1642698100000|2022-01-20 17:01:40|8639.5|8636.7|8636|8633.2|8639.5|8636.7|8634.5|8631.7|129
1642698110000|2022-01-20 17:01:50|8636.5|8633.7|8637|8634.2|8638.5|8635.7|8635.5|8632.7|41
1642698120000|2022-01-20 17:02:00|8636.5|8633.7|8632.5|8629.7|8636.5|8633.7|8631.5|8628.7|161
1642698130000|2022-01-20 17:02:10|8631.5|8628.7|8632.5|8629.7|8632.5|8629.7|8629.5|8626.7|87
1642698140000|2022-01-20 17:02:20|8631.5|8628.7|8629.5|8626.7|8632.5|8629.7|8629|8626.2|86
1642698150000|2022-01-20 17:02:30|8630|8627.2|8630.5|8627.7|8632.5|8629.7|8630|8627.2|99
1642698160000|2022-01-20 17:02:40|8631|8628.2|8630.5|8627.7|8631.5|8628.7|8628.5|8625.7|207
1642698170000|2022-01-20 17:02:50|8631.5|8628.7|8630.5|8627.7|8631.5|8628.7|8629.5|8626.7|38
1642698180000|2022-01-20 17:03:00|8631.5|8628.7|8631.5|8628.7|8631.5|8628.7|8630.5|8627.7|72
1642698190000|2022-01-20 17:03:10|8631|8628.2|8631.5|8628.7|8631.5|8628.7|8630.5|8627.7|43
1642698200000|2022-01-20 17:03:20|8632.5|8629.7|8633|8630.2|8633.5|8630.7|8631.5|8628.7|59
1642698210000|2022-01-20 17:03:30|8632.5|8629.7|8633.5|8630.7|8633.5|8630.7|8632.5|8629.7|30
1642698220000|2022-01-20 17:03:40|8634|8631.2|8631.5|8628.7|8635.5|8632.7|8631.5|8628.7|120
1642698230000|2022-01-20 17:03:50|8632.5|8629.7|8631.5|8628.7|8632.5|8629.7|8631.5|8628.7|69
1642698240000|2022-01-20 17:04:00|8632|8629.2|8630.5|8627.7|8632.5|8629.7|8630.5|8627.7|42
1642698250000|2022-01-20 17:04:10|8631.5|8628.7|8633.5|8630.7|8633.5|8630.7|8631.5|8628.7|41
1642698260000|2022-01-20 17:04:20|8633|8630.2|8633.5|8630.7|8633.5|8630.7|8632.5|8629.7|33
1642698270000|2022-01-20 17:04:30|8632.5|8629.7|8629.6|8626.8|8632.5|8629.7|8628.6|8625.8|102
1642698280000|2022-01-20 17:04:40|8630.5|8627.7|8634.5|8631.7|8634.5|8631.7|8630.5|8627.7|128
1642698290000|2022-01-20 17:04:50|8634|8631.2|8633.5|8630.7|8634.5|8631.7|8633|8630.2|19
1642698300000|2022-01-20 17:05:00|8632.6|8629.8|8632|8629.2|8632.6|8629.8|8631.5|8628.7|61
1642698310000|2022-01-20 17:05:10|8631.5|8628.7|8635.5|8632.7|8636.5|8633.7|8630.5|8627.7|218
1642698320000|2022-01-20 17:05:20|8634.5|8631.7|8631.5|8628.7|8635.5|8632.7|8630.6|8627.8|347
1642698330000|2022-01-20 17:05:30|8630.5|8627.7|8631|8628.2|8631.5|8628.7|8630.5|8627.7|19
1642698340000|2022-01-20 17:05:40|8630.6|8627.8|8631|8628.2|8632.5|8629.7|8630.5|8627.7|77
1642698350000|2022-01-20 17:05:50|8630.6|8627.8|8628.1|8625.3|8631.5|8628.7|8627.6|8624.8|99
1642698360000|2022-01-20 17:06:00|8628|8625.2|8629.6|8626.8|8632.5|8629.7|8627.6|8624.8|552
1642698370000|2022-01-20 17:06:10|8630.1|8627.3|8631.1|8628.3|8631.6|8628.8|8629.6|8626.8|32
1642698380000|2022-01-20 17:06:20|8631.5|8628.7|8630.6|8627.8|8631.6|8628.8|8629.6|8626.8|13
1642698390000|2022-01-20 17:06:30|8629.7|8626.9|8629.6|8626.8|8630.1|8627.3|8628.6|8625.3|143
1642698400000|2022-01-20 17:06:40|8629.3|8625.3|8630.6|8627.8|8631.5|8628.7|8626.6|8623.8|92
1642698410000|2022-01-20 17:06:50|8631.1|8628.3|8631.6|8628.8|8633.6|8630.8|8630.6|8627.8|70
1642698420000|2022-01-20 17:07:00|8630.6|8627.8|8630.6|8627.8|8631.6|8628.8|8626.7|8623.9|528
1642698430000|2022-01-20 17:07:10|8629.7|8626.9|8631.6|8628.8|8632.1|8629.3|8629.7|8626.9|57
1642698440000|2022-01-20 17:07:20|8632.6|8629.8|8635.6|8632.8|8635.6|8632.8|8632.6|8629.8|104
1642698450000|2022-01-20 17:07:30|8634.7|8631.9|8629.7|8626.9|8634.7|8631.9|8629.7|8626.9|185
1642698460000|2022-01-20 17:07:40|8630.2|8627.4|8629.7|8626.9|8630.7|8627.9|8627.7|8624.9|383
1642698470000|2022-01-20 17:07:50|8630.6|8627.8|8629.7|8626.9|8631.6|8628.8|8629.7|8626.9|43
1642698480000|2022-01-20 17:08:00|8630.2|8627.4|8629.7|8626.9|8631.7|8628.9|8628.2|8625.4|101
1642698490000|2022-01-20 17:08:10|8630.2|8627.4|8630.2|8627.4|8630.6|8627.8|8629.7|8626.9|19
1642698500000|2022-01-20 17:08:20|8630.6|8627.8|8627.7|8624.9|8632.6|8629.8|8626.7|8623.9|529
1642698510000|2022-01-20 17:08:30|8627.2|8624.4|8627.7|8624.9|8627.7|8624.9|8626.7|8623.9|46
1642698520000|2022-01-20 17:08:40|8628.7|8625.9|8628.2|8625.4|8628.7|8625.9|8627.7|8624.9|40
1642698530000|2022-01-20 17:08:50|8627.8|8625|8627.7|8624.9|8628.7|8625.9|8627.3|8624.5|30
1642698540000|2022-01-20 17:09:00|8627.8|8625|8627.7|8624.9|8627.8|8625|8627.7|8624.9|2
1642698550000|2022-01-20 17:09:10|8627.8|8625|8623.8|8621|8627.8|8625|8620.8|8618|359
1642698560000|2022-01-20 17:09:20|8622.8|8620|8617.3|8614.5|8623.3|8620.5|8609.3|8606.5|1506
1642698570000|2022-01-20 17:09:30|8617.8|8615|8615.3|8612.5|8617.8|8615|8614.8|8612|106
1642698580000|2022-01-20 17:09:40|8615.8|8613|8617.8|8615|8618.8|8616|8612.9|8610.1|218
1642698590000|2022-01-20 17:09:50|8616.9|8614.1|8617.8|8615|8619.8|8617|8616.8|8614|98
1642698600000|2022-01-20 17:10:00|8616.8|8614|8612.8|8610|8617.8|8615|8611.8|8609|296
1642698610000|2022-01-20 17:10:10|8612.9|8610.1|8614.9|8612.1|8614.9|8612.1|8612.9|8610.1|72
1642698620000|2022-01-20 17:10:20|8614.8|8612|8613.9|8611.1|8616.8|8614|8613.9|8611.1|80
1642698630000|2022-01-20 17:10:30|8613.8|8611|8613.8|8611|8613.9|8611.1|8612.9|8610.1|55
1642698640000|2022-01-20 17:10:40|8613.9|8611.1|8612.9|8610.1|8614.9|8612.1|8610.9|8608.1|442
1642698650000|2022-01-20 17:10:50|8613.9|8611.1|8611.9|8609.1|8613.9|8611.1|8610.9|8608.1|198
1642698660000|2022-01-20 17:11:00|8612|8609.2|8612.9|8610.1|8612.9|8610.1|8611.4|8608.6|66
1642698670000|2022-01-20 17:11:10|8611.9|8609.1|8611.9|8609.1|8612.4|8609.6|8610.9|8608.1|78
1642698680000|2022-01-20 17:11:20|8611.4|8608.6|8612.4|8609.6|8612.9|8610.1|8611.4|8608.6|212
1642698690000|2022-01-20 17:11:30|8611.9|8609.1|8612.4|8609.6|8613|8610.2|8611.9|8609.1|170
1642698700000|2022-01-20 17:11:40|8612.9|8610.1|8615.9|8613.1|8616.4|8613.6|8612.4|8609.6|112
1642698710000|2022-01-20 17:11:50|8614.9|8612.1|8611.9|8609.1|8614.9|8612.1|8611.9|8609.1|64
1642698720000|2022-01-20 17:12:00|8611.4|8608.6|8609.9|8607.1|8611.9|8609.1|8609.9|8607.1|126
1642698730000|2022-01-20 17:12:10|8609|8606.2|8608.9|8606.1|8610|8607.2|8608.9|8606.1|78
1642698740000|2022-01-20 17:12:20|8609.4|8606.6|8611.9|8609.1|8611.9|8609.1|8608.9|8606.1|134
1642698750000|2022-01-20 17:12:30|8612.9|8610.1|8613.9|8611.1|8613.9|8611.1|8610.9|8608.1|156
1642698760000|2022-01-20 17:12:40|8612.9|8610.1|8613.9|8611.1|8614.9|8612.1|8612.9|8610.1|143
1642698770000|2022-01-20 17:12:50|8613.4|8610.6|8613.9|8611.1|8613.9|8611.1|8611.9|8609.1|48
1642698780000|2022-01-20 17:13:00|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8612.9|8610.1|42
1642698790000|2022-01-20 17:13:10|8615.9|8613.1|8613.9|8611.1|8615.9|8613.1|8613|8610.2|220
1642698800000|2022-01-20 17:13:20|8613|8610.2|8612|8609.2|8613.9|8611.1|8611|8608.2|499
1642698810000|2022-01-20 17:13:30|8611.9|8609.1|8609.9|8607.1|8612|8609.2|8609.9|8607.1|78
1642698820000|2022-01-20 17:13:40|8609|8606.2|8611.9|8609.1|8611.9|8609.1|8608.9|8606.1|102
1642698830000|2022-01-20 17:13:50|8611|8608.2|8612|8609.2|8612.9|8610.1|8610.9|8608.1|48
1642698840000|2022-01-20 17:14:00|8611.9|8609.1|8611.9|8609.1|8612|8609.2|8611|8608.2|91
1642698850000|2022-01-20 17:14:10|8612|8609.2|8615.9|8613.1|8616.9|8614.1|8612|8609.2|115
1642698860000|2022-01-20 17:14:20|8616.9|8614.1|8616.9|8614.1|8616.9|8614.1|8614.9|8612.1|220
1642698870000|2022-01-20 17:14:30|8616.4|8613.6|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|124
1642698880000|2022-01-20 17:14:40|8617.4|8614.6|8616.9|8614.1|8618.9|8616.1|8616.9|8614.1|89
1642698890000|2022-01-20 17:14:50|8617.4|8614.6|8617.9|8615.1|8617.9|8615.1|8616.9|8614.1|48
1642698900000|2022-01-20 17:15:00|8617|8614.2|8617.9|8615.1|8618.4|8615.6|8615.9|8613.1|70
1642698910000|2022-01-20 17:15:10|8618.4|8615.6|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|34
1642698920000|2022-01-20 17:15:20|8618.4|8615.6|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|51
1642698930000|2022-01-20 17:15:30|8617.4|8614.6|8616.9|8614.1|8617.9|8615.1|8615.9|8613.1|83
1642698940000|2022-01-20 17:15:40|8616.4|8613.6|8615.9|8613.1|8617.9|8615.1|8615.9|8613.1|28
1642698950000|2022-01-20 17:15:50|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8613.9|8611.1|48
1642698960000|2022-01-20 17:16:00|8614|8611.2|8615.9|8613.1|8615.9|8613.1|8611.9|8609.1|295
1642698970000|2022-01-20 17:16:10|8616.9|8614.1|8617.9|8615.1|8617.9|8615.1|8615.9|8613.1|115
1642698980000|2022-01-20 17:16:20|8618.9|8616.1|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|46
1642698990000|2022-01-20 17:16:30|8616.9|8614.1|8615|8612.2|8617|8614.2|8614.9|8612.1|956
1642699000000|2022-01-20 17:16:40|8614.9|8612.1|8615|8612.2|8615.5|8612.7|8614.9|8612.1|35
1642699010000|2022-01-20 17:16:50|8614.9|8612.1|8613|8610.2|8614.9|8612.1|8613|8610.2|420
1642699020000|2022-01-20 17:17:00|8612|8609.2|8611|8608.2|8613|8610.2|8611|8608.2|288
1642699030000|2022-01-20 17:17:10|8610.1|8607.3|8611|8608.2|8611|8608.2|8610|8607.2|127
1642699040000|2022-01-20 17:17:20|||||||||12
1642699050000|2022-01-20 17:17:30|8612|8609.2|8611|8608.2|8612|8609.2|8611|8608.2|101
1642699060000|2022-01-20 17:17:40|8611.5|8608.7|8611|8608.2|8613|8610.2|8610|8607.2|686
1642699070000|2022-01-20 17:17:50|8610.5|8607.7|8608.1|8605.3|8611|8608.2|8607.1|8604.3|534
1642699080000|2022-01-20 17:18:00|8608|8605.2|8609.1|8606.3|8610|8607.2|8606.1|8603.3|452
1642699090000|2022-01-20 17:18:10|8609|8606.2|8610|8607.2|8611.1|8608.3|8609|8606.2|88
1642699100000|2022-01-20 17:18:20|8609.6|8606.8|8611|8608.2|8611.5|8608.7|8609.1|8606.3|57
1642699110000|2022-01-20 17:18:30|8610.6|8607.8|8613|8610.2|8614|8611.2|8610.6|8607.8|107
1642699120000|2022-01-20 17:18:40|8614|8611.2|8616|8613.2|8616|8613.2|8614|8611.2|36
1642699130000|2022-01-20 17:18:50|8616.5|8613.7|8619|8616.2|8619|8616.2|8616.5|8613.7|68
1642699140000|2022-01-20 17:19:00|8618.5|8615.7|8617|8614.2|8618.5|8615.7|8616|8613.2|80
1642699150000|2022-01-20 17:19:10|8616|8613.2|8616|8613.2|8617|8614.2|8616|8613.2|18
1642699160000|2022-01-20 17:19:20|8615|8612.2|8613|8610.2|8615|8612.2|8613|8610.2|33
1642699170000|2022-01-20 17:19:30|8613.5|8610.7|8612.5|8609.7|8614|8611.2|8611|8608.2|181
1642699180000|2022-01-20 17:19:40|8613|8610.2|8611|8608.2|8613|8610.2|8611|8608.2|98
1642699190000|2022-01-20 17:19:50|8611.5|8608.7|8610|8607.2|8612|8609.2|8609|8606.2|371
1642699200000|2022-01-20 17:20:00|8610.1|8607.3|8608.1|8605.3|8610.1|8607.3|8606.1|8603.3|101
1642699210000|2022-01-20 17:20:10|8609|8606.2|8612|8609.2|8612|8609.2|8608.1|8605.3|100
1642699220000|2022-01-20 17:20:20|8613|8610.2|8613|8610.2|8615|8612.2|8613|8610.2|103
1642699230000|2022-01-20 17:20:30|8614|8611.2|8615|8612.2|8617|8614.2|8613|8610.2|278
1642699240000|2022-01-20 17:20:40|8614|8611.2|8618|8615.2|8618|8615.2|8614|8611.2|65
1642699250000|2022-01-20 17:20:50|8617.9|8615.1|8616|8613.2|8618|8615.2|8616|8613.2|85
1642699260000|2022-01-20 17:21:00|8616.4|8613.6|8623.9|8621.1|8624.9|8622.1|8616|8613.2|616
1642699270000|2022-01-20 17:21:10|8624.8|8622|8621.9|8619.1|8624.9|8622.1|8621|8618.2|183
1642699280000|2022-01-20 17:21:20|8622.4|8619.6|8620|8617.2|8622.9|8620.1|8619.9|8617.1|48
1642699290000|2022-01-20 17:21:30|8619.9|8617.1|8619.9|8617.1|8620|8617.2|8619.9|8617.1|25
1642699300000|2022-01-20 17:21:40|8620.9|8618.1|8620.9|8618.1|8621.4|8618.6|8620.9|8618.1|98
1642699310000|2022-01-20 17:21:50|8619.9|8617.1|8621|8618.2|8621|8618.2|8618.9|8616.1|38
1642699320000|2022-01-20 17:22:00|8620.9|8618.1|8620.9|8618.1|8620.9|8618.1|8619.4|8616.6|92
1642699330000|2022-01-20 17:22:10|8621|8618.2|8621.9|8619.1|8622.4|8619.6|8620.9|8618.1|73
1642699340000|2022-01-20 17:22:20|8622.4|8619.6|8620.9|8618.1|8622.4|8619.6|8619.9|8617.1|176
1642699350000|2022-01-20 17:22:30|8621.4|8618.6|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|49
1642699360000|2022-01-20 17:22:40|8618.1|8615.3|8619.9|8617.1|8619.9|8617.1|8617.9|8615.1|153
1642699370000|2022-01-20 17:22:50|8620.9|8618.1|8621.4|8618.6|8621.4|8618.6|8619.9|8617.1|88
1642699380000|2022-01-20 17:23:00|8620.9|8618.1|8621.9|8619.1|8621.9|8619.1|8619.9|8617.1|58
1642699390000|2022-01-20 17:23:10|8621.4|8618.6|8622.9|8620.1|8622.9|8620.1|8620.9|8618.1|109
1642699400000|2022-01-20 17:23:20|8623.8|8621|8626.9|8624.1|8626.9|8624.1|8622.9|8620.1|141
1642699410000|2022-01-20 17:23:30|8624.9|8622.1|8626.9|8624.1|8626.9|8624.1|8623.9|8621.1|172
1642699420000|2022-01-20 17:23:40|8623.6|8620.8|8620.9|8618.1|8623.9|8621.1|8620.9|8618.1|363
1642699430000|2022-01-20 17:23:50|8621|8618.2|8622.9|8620.1|8624.9|8622.1|8621|8618.2|102
1642699440000|2022-01-20 17:24:00|8622.4|8619.6|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|34
1642699450000|2022-01-20 17:24:10|8622|8619.2|8621.4|8618.6|8622|8619.2|8620.9|8618.1|124
1642699460000|2022-01-20 17:24:20|8621|8618.2|8621|8618.2|8621.9|8619.1|8620.9|8618.1|103
1642699470000|2022-01-20 17:24:30|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|17
1642699480000|2022-01-20 17:24:40|8621|8618.2|8623|8620.2|8623|8620.2|8620.9|8618.1|32
1642699490000|2022-01-20 17:24:50|8622.9|8620.1|8623.9|8621.1|8623.9|8621.1|8622.9|8620.1|19
1642699500000|2022-01-20 17:25:00|8623|8620.2|8622.9|8620.1|8625.9|8623.1|8621.9|8619.1|97
1642699510000|2022-01-20 17:25:10|8622|8619.2|8624.9|8622.1|8624.9|8622.1|8621.9|8619.1|84
1642699520000|2022-01-20 17:25:20|8625.9|8623.1|8625.9|8623.1|8626.9|8624.1|8625.9|8623.1|63
1642699530000|2022-01-20 17:25:30|8624.9|8622.1|8623.9|8621.1|8624.9|8622.1|8621.9|8619.1|91
1642699540000|2022-01-20 17:25:40|8624.9|8622.1|8623.9|8621.1|8624.9|8622.1|8622.9|8620.1|24
1642699550000|2022-01-20 17:25:50|8624.9|8622.1|8622.9|8620.1|8624.9|8622.1|8622.9|8620.1|77
1642699560000|2022-01-20 17:26:00|8623.9|8621.1|8628.9|8626.1|8628.9|8626.1|8621.9|8619.1|139
1642699570000|2022-01-20 17:26:10|8629.4|8626.6|8628.9|8626.1|8631.9|8629.1|8627.9|8625.1|171
1642699580000|2022-01-20 17:26:20|8627.9|8625.1|8627.9|8625.1|8627.9|8625.1|8626.4|8623.6|80
1642699590000|2022-01-20 17:26:30|8627.4|8624.6|8628.9|8626.1|8629.9|8627.1|8626.9|8624.1|380
1642699600000|2022-01-20 17:26:40|8629.8|8627|8627.9|8625.1|8629.8|8627|8627.4|8624.6|198
1642699610000|2022-01-20 17:26:50|8627.4|8624.6|8628.9|8626.1|8628.9|8626.1|8625.9|8623.1|116
1642699620000|2022-01-20 17:27:00|8628.8|8626|8628.4|8625.6|8628.8|8626|8626.9|8624.1|95
1642699630000|2022-01-20 17:27:10|8628.8|8626|8625.9|8623.1|8628.8|8626|8624.9|8622.1|107
1642699640000|2022-01-20 17:27:20|8624.9|8622.1|8620.9|8618.1|8624.9|8622.1|8619.9|8617.1|138
1642699650000|2022-01-20 17:27:30|8621.4|8618.6|8623.9|8621.1|8625.9|8623.1|8621.4|8618.6|117
1642699660000|2022-01-20 17:27:40|8624.9|8622.1|8622.9|8620.1|8624.9|8622.1|8622.9|8620.1|50
1642699670000|2022-01-20 17:27:50|8621.9|8619.1|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|16
1642699680000|2022-01-20 17:28:00|8619.9|8617.1|8615.4|8612.6|8620.4|8617.6|8614.9|8612.1|377
1642699690000|2022-01-20 17:28:10|8614.9|8612.1|8616.9|8614.1|8617.9|8615.1|8614.9|8612.1|57
1642699700000|2022-01-20 17:28:20|8616|8613.2|8616.9|8614.1|8616.9|8614.1|8615.9|8613.1|47
1642699710000|2022-01-20 17:28:30|8615.9|8613.1|8617.9|8615.1|8617.9|8615.1|8615.9|8613.1|70
1642699720000|2022-01-20 17:28:40|8617.4|8614.6|8615.9|8613.1|8617.9|8615.1|8614.9|8612.1|280
1642699730000|2022-01-20 17:28:50|8614.9|8612.1|8613.9|8611.1|8615.9|8613.1|8612.9|8610.1|133
1642699740000|2022-01-20 17:29:00|8613|8610.2|8614.9|8612.1|8614.9|8612.1|8611.9|8609.1|379
1642699750000|2022-01-20 17:29:10|8615.9|8613.1|8616.9|8614.1|8618.9|8616.1|8615.9|8613.1|129
1642699760000|2022-01-20 17:29:20|8617.4|8614.6|8616.4|8613.6|8617.9|8615.1|8616.4|8613.6|17
1642699770000|2022-01-20 17:29:30|8615.9|8613.1|8620.9|8618.1|8621.9|8619.1|8615.9|8613.1|360
1642699780000|2022-01-20 17:29:40|8620.4|8617.6|8620.9|8618.1|8620.9|8618.1|8619.9|8617.1|18
1642699790000|2022-01-20 17:29:50|8620.4|8617.6|8622.9|8620.1|8622.9|8620.1|8619.9|8617.1|36
1642699800000|2022-01-20 17:30:00|8623.9|8621.1|8627.9|8625.1|8627.9|8625.1|8622.4|8619.6|166
1642699810000|2022-01-20 17:30:10|8626.9|8624.1|8626.9|8624.1|8628.8|8626|8625.9|8623.1|129
1642699820000|2022-01-20 17:30:20|8625.9|8623.1|8626.9|8624.1|8627.9|8625.1|8625.9|8623.1|64
1642699830000|2022-01-20 17:30:30|8627.4|8624.6|8625.8|8623|8627.9|8625.1|8624.9|8622.1|119
1642699840000|2022-01-20 17:30:40|8626.9|8624.1|8629.8|8627|8629.9|8627.1|8625.9|8623.1|91
1642699850000|2022-01-20 17:30:50|8629.4|8626.6|8626.9|8624.1|8629.4|8626.6|8626.8|8624|60
1642699860000|2022-01-20 17:31:00|8626.8|8624|8627.9|8625.1|8627.9|8625.1|8624.9|8622.1|122
1642699870000|2022-01-20 17:31:10|8628.8|8626|8627.8|8625|8628.9|8626.1|8627.8|8625|97
1642699880000|2022-01-20 17:31:20|8626.9|8624.1|8625.9|8623.1|8626.9|8624.1|8625.8|8623|82
1642699890000|2022-01-20 17:31:30|8625.8|8623|8623.9|8621.1|8626.9|8624.1|8623.9|8621.1|83
1642699900000|2022-01-20 17:31:40|8624.3|8621.5|8621.8|8619|8625.9|8623.1|8621.8|8619|401
1642699910000|2022-01-20 17:31:50|8621.4|8618.6|8621.9|8619.1|8621.9|8619.1|8619.9|8617.1|101
1642699920000|2022-01-20 17:32:00|8622.8|8620|8622.9|8620.1|8623.9|8621.1|8621.9|8619.1|56
1642699930000|2022-01-20 17:32:10|8621.9|8619.1|8621.4|8618.6|8622.4|8619.6|8620.9|8618.1|38
1642699940000|2022-01-20 17:32:20|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|8621.9|8619.1|21
1642699950000|2022-01-20 17:32:30|8622.8|8620|8622.9|8620.1|8623.8|8621|8622.3|8619.5|27
1642699960000|2022-01-20 17:32:40|8623.8|8621|8622.9|8620.1|8623.8|8621|8621.9|8619.1|104
1642699970000|2022-01-20 17:32:50|8623.9|8621.1|8621.9|8619.1|8625.9|8623.1|8620.9|8618.1|394
1642699980000|2022-01-20 17:33:00|8621.4|8618.6|8623.9|8621.1|8623.9|8621.1|8620.9|8618.1|29
1642699990000|2022-01-20 17:33:10|8624.9|8622.1|8626.4|8623.6|8626.9|8624.1|8624.4|8621.6|67
1642700000000|2022-01-20 17:33:20|8626.9|8624.1|8625.9|8623.1|8627.4|8624.6|8625.9|8623.1|61
1642700010000|2022-01-20 17:33:30|8625|8622.2|8625.9|8623.1|8625.9|8623.1|8624.9|8622.1|29
1642700020000|2022-01-20 17:33:40|8626.9|8624.1|8626.9|8624.1|8627.4|8624.6|8626.9|8624.1|15
1642700030000|2022-01-20 17:33:50|8625.9|8623.1|8626.9|8624.1|8626.9|8624.1|8624.9|8622.1|71
1642700040000|2022-01-20 17:34:00|8626.4|8623.6|8627.9|8625.1|8627.9|8625.1|8626.4|8623.6|29
1642700050000|2022-01-20 17:34:10|8626.9|8624.1|8627.9|8625.1|8627.9|8625.1|8626.9|8624.1|19
1642700060000|2022-01-20 17:34:20|8628.9|8626.1|8625.9|8623.1|8629.9|8627.1|8625.9|8623.1|120
1642700070000|2022-01-20 17:34:30|8626.4|8623.6|8626.9|8624.1|8626.9|8624.1|8625.9|8623.1|23
1642700080000|2022-01-20 17:34:40|8626.4|8623.6|8625.9|8623.1|8626.9|8624.1|8625.9|8623.1|10
1642700090000|2022-01-20 17:34:50|8624.9|8622.1|8623.9|8621.1|8624.9|8622.1|8623.9|8621.1|29
1642700100000|2022-01-20 17:35:00|8624.4|8621.6|8620.4|8617.6|8624.9|8622.1|8619.9|8617.1|89
1642700110000|2022-01-20 17:35:10|8620.9|8618.1|8621.9|8619.1|8622.9|8620.1|8619.9|8617.1|48
1642700120000|2022-01-20 17:35:20|8622.4|8619.6|8621.4|8618.6|8622.9|8620.1|8621.4|8618.6|18
1642700130000|2022-01-20 17:35:30|8621.9|8619.1|8621.9|8619.1|8623.9|8621.1|8621.9|8619.1|56
1642700140000|2022-01-20 17:35:40|8620.9|8618.1|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|36
1642700150000|2022-01-20 17:35:50|8620.4|8617.6|8619.9|8617.1|8620.4|8617.6|8619|8616.2|17
1642700160000|2022-01-20 17:36:00|8620.9|8618.1|8622.9|8620.1|8623.4|8620.6|8620.4|8617.6|35
1642700170000|2022-01-20 17:36:10|8621.9|8619.1|8622.9|8620.1|8624.4|8621.6|8621.9|8619.1|66
1642700180000|2022-01-20 17:36:20|8622|8619.2|8621.9|8619.1|8622|8619.2|8620.9|8618.1|20
1642700190000|2022-01-20 17:36:30|8621.4|8618.6|8621.9|8619.1|8621.9|8619.1|8621.4|8618.6|10
1642700200000|2022-01-20 17:36:40|8620.4|8617.6|8617.9|8615.1|8620.4|8617.6|8617.9|8615.1|45
1642700210000|2022-01-20 17:36:50|8618.9|8616.1|8620.9|8618.1|8620.9|8618.1|8617.9|8615.1|33
1642700220000|2022-01-20 17:37:00|8621.9|8619.1|8620.9|8618.1|8622.4|8619.6|8619.9|8617.1|85
1642700230000|2022-01-20 17:37:10|8620.4|8617.6|8620.9|8618.1|8621.9|8619.1|8619.9|8617.1|48
1642700240000|2022-01-20 17:37:20|8620|8617.2|8620.4|8617.6|8620.9|8618.1|8619.9|8617.1|47
1642700250000|2022-01-20 17:37:30|8620.9|8618.1|8620.9|8618.1|8621.9|8619.1|8619.9|8617.1|38
1642700260000|2022-01-20 17:37:40|8621.4|8618.6|8619.4|8616.6|8621.9|8619.1|8618.9|8616.1|28
1642700270000|2022-01-20 17:37:50|8618.9|8616.1|8619.4|8616.6|8620.4|8617.6|8618.9|8616.1|19
1642700280000|2022-01-20 17:38:00|8618.9|8616.1|8615.9|8613.1|8619.9|8617.1|8615.4|8612.6|67
1642700290000|2022-01-20 17:38:10|8614.9|8612.1|8614.9|8612.1|8616.4|8613.6|8614.9|8612.1|257
1642700300000|2022-01-20 17:38:20|8614.5|8611.7|8613.9|8611.1|8615.9|8613.1|8612.9|8610.1|91
1642700310000|2022-01-20 17:38:30|8614|8611.2|8614.9|8612.1|8615|8612.2|8614|8611.2|22
1642700320000|2022-01-20 17:38:40|8615|8612.2|8615|8612.2|8615|8612.2|8614.9|8612.1|17
1642700330000|2022-01-20 17:38:50|8614.9|8612.1|8615.9|8613.1|8615.9|8613.1|8614.9|8612.1|119
1642700340000|2022-01-20 17:39:00|8616.9|8614.1|8615.9|8613.1|8616.9|8614.1|8614.4|8611.6|84
1642700350000|2022-01-20 17:39:10|8616.4|8613.6|8614.9|8612.1|8616.9|8614.1|8614.9|8612.1|25
1642700360000|2022-01-20 17:39:20|8613.9|8611.1|8612.9|8610.1|8614.9|8612.1|8611.9|8609.1|118
1642700370000|2022-01-20 17:39:30|8613.9|8611.1|8615.9|8613.1|8615.9|8613.1|8613.9|8611.1|28
1642700380000|2022-01-20 17:39:40|8615.4|8612.6|8615.9|8613.1|8616.9|8614.1|8614.9|8612.1|23
1642700390000|2022-01-20 17:39:50|8616.4|8613.6|8617.9|8615.1|8618.9|8616.1|8616.4|8613.6|38
1642700400000|2022-01-20 17:40:00|8617.4|8614.6|8617.9|8615.1|8619.9|8617.1|8616.9|8614.1|124
1642700410000|2022-01-20 17:40:10|8617.4|8614.6|8623.9|8621.1|8623.9|8621.1|8616.9|8614.1|383
1642700420000|2022-01-20 17:40:20|8624.4|8621.6|8625.9|8623.1|8626.8|8624|8624.4|8621.6|83
1642700430000|2022-01-20 17:40:30|8625.8|8623|8625.8|8623|8625.9|8623.1|8625.8|8623|19
1642700440000|2022-01-20 17:40:40|8625.9|8623.1|8625.8|8623|8626.8|8624|8625.8|8623|13
1642700450000|2022-01-20 17:40:50|8625.9|8623.1|8625.8|8623|8625.9|8623.1|8623.9|8621.1|100
1642700460000|2022-01-20 17:41:00|8625.9|8623.1|8625.8|8623|8626.8|8624|8624.9|8622.1|41
1642700470000|2022-01-20 17:41:10|8625.9|8623.1|8625.8|8623|8626.8|8624|8623.9|8621.1|349
1642700480000|2022-01-20 17:41:20|8626.8|8624|8626.8|8624|8627.8|8625|8625.9|8623.1|44
1642700490000|2022-01-20 17:41:30|8627.8|8625|8627.8|8625|8627.8|8625|8627.4|8624.6|26
1642700500000|2022-01-20 17:41:40|8628.8|8626|8626.8|8624|8628.8|8626|8625.8|8623|161
1642700510000|2022-01-20 17:41:50|8626.9|8624.1|8627.9|8625.1|8628.8|8626|8626.8|8624|21
1642700520000|2022-01-20 17:42:00|8628.8|8626|8627.3|8624.5|8628.8|8626|8626.8|8624|18
1642700530000|2022-01-20 17:42:10|8627.8|8625|8623.4|8620.6|8627.9|8625.1|8622.9|8620.1|54
1642700540000|2022-01-20 17:42:20|8623.8|8621|8621.8|8619|8623.8|8621|8621.4|8618.6|32
1642700550000|2022-01-20 17:42:30|8621.9|8619.1|8620.9|8618.1|8621.9|8619.1|8620.8|8618|24
1642700560000|2022-01-20 17:42:40|8621.8|8619|8623.8|8621|8623.9|8621.1|8620.9|8618.1|133
1642700570000|2022-01-20 17:42:50|8624.3|8621.5|8622.9|8620.1|8624.9|8622.1|8622.9|8620.1|56
1642700580000|2022-01-20 17:43:00|8623.8|8621|8622.8|8620|8623.8|8621|8622.8|8620|32
1642700590000|2022-01-20 17:43:10|8623.8|8621|8624.8|8622|8624.8|8622|8623.8|8621|29
1642700600000|2022-01-20 17:43:20|8623.9|8621.1|8621.8|8619|8623.9|8621.1|8621.8|8619|32
1642700610000|2022-01-20 17:43:30|8620.8|8618|8615.8|8613|8620.8|8618|8615.8|8613|62
1642700620000|2022-01-20 17:43:40|8615.4|8612.6|8616.3|8613.5|8616.8|8614|8614.3|8611.5|62
1642700630000|2022-01-20 17:43:50|8615.9|8613.1|8614.8|8612|8615.9|8613.1|8614.8|8612|24
1642700640000|2022-01-20 17:44:00|8613.9|8611.1|8614.8|8612|8614.8|8612|8613.8|8611|31
1642700650000|2022-01-20 17:44:10|8613.9|8611.1|8614.8|8612|8614.8|8612|8613.9|8611.1|8
1642700660000|2022-01-20 17:44:20|8613.8|8611|8614.8|8612|8614.8|8612|8613.8|8611|27
1642700670000|2022-01-20 17:44:30|8613.9|8611.1|8616.8|8614|8616.8|8614|8613.8|8611|55
1642700680000|2022-01-20 17:44:40|8615.8|8613|8615.8|8613|8616.8|8614|8615.8|8613|23
1642700690000|2022-01-20 17:44:50|8616.8|8614|8615.8|8613|8616.8|8614|8615.8|8613|14
1642700700000|2022-01-20 17:45:00|8616.3|8613.5|8616.8|8614|8617.3|8614.5|8615.8|8613|24
1642700710000|2022-01-20 17:45:10|8616.3|8613.5|8613.8|8611|8616.8|8614|8613.8|8611|30
1642700720000|2022-01-20 17:45:20|||||||||15
1642700730000|2022-01-20 17:45:30|8613.4|8610.6|8617.8|8615|8617.8|8615|8613.3|8610.5|197
1642700740000|2022-01-20 17:45:40|8617.3|8614.5|8617.8|8615|8618.3|8615.5|8616.9|8614.1|30
1642700750000|2022-01-20 17:45:50|8618.3|8615.5|8616.8|8614|8618.3|8615.5|8615.8|8613|17
1642700760000|2022-01-20 17:46:00|8615.9|8613.1|8615.8|8613|8616.8|8614|8615.8|8613|16
1642700770000|2022-01-20 17:46:10|8615.9|8613.1|8617.8|8615|8617.8|8615|8614.9|8612.1|107
1642700780000|2022-01-20 17:46:20|||||||||1
1642700790000|2022-01-20 17:46:30|8618.8|8616|8619.3|8616.5|8619.3|8616.5|8618.8|8616|19
1642700800000|2022-01-20 17:46:40|8619.8|8617|8617.8|8615|8619.8|8617|8616.8|8614|110
1642700810000|2022-01-20 17:46:50|8618.3|8615.5|8617.8|8615|8618.8|8616|8617.8|8615|20
1642700820000|2022-01-20 17:47:00|8616.9|8614.1|8616.8|8614|8616.9|8614.1|8614.8|8612|37
1642700830000|2022-01-20 17:47:10|8616.3|8613.5|8617.3|8614.5|8617.8|8615|8615.8|8613|11
1642700840000|2022-01-20 17:47:20|8617.8|8615|8616.8|8614|8617.8|8615|8616.8|8614|2
1642700850000|2022-01-20 17:47:30|8617.8|8615|8619.8|8617|8619.8|8617|8617.8|8615|35
1642700860000|2022-01-20 17:47:40|8620.8|8618|8620.8|8618|8620.8|8618|8619.8|8617|160
1642700870000|2022-01-20 17:47:50|8619.8|8617|8619.8|8617|8620.8|8618|8619.3|8616.5|7
1642700880000|2022-01-20 17:48:00|8619.3|8616.5|8618.8|8616|8619.8|8617|8618.3|8615.5|25
1642700890000|2022-01-20 17:48:10|8619.8|8617|8620.8|8618|8621.8|8619|8619.3|8616.5|46
1642700900000|2022-01-20 17:48:20|8619.9|8617.1|8618.8|8616|8620.8|8618|8618.8|8616|28
1642700910000|2022-01-20 17:48:30|8617.9|8615.1|8618.3|8615.5|8618.8|8616|8616.8|8614|115
1642700920000|2022-01-20 17:48:40|8617.9|8615.1|8615.8|8613|8618.8|8616|8615.8|8613|22
1642700930000|2022-01-20 17:48:50|8615.9|8613.1|8614.3|8611.5|8615.9|8613.1|8614.3|8611.5|51
1642700940000|2022-01-20 17:49:00|8614.8|8612|8611.8|8609|8615.8|8613|8611.8|8609|50
1642700950000|2022-01-20 17:49:10|8611.4|8608.6|8611.9|8609.1|8611.9|8609.1|8610.9|8608.1|39
1642700960000|2022-01-20 17:49:20|8612.4|8609.6|8612.9|8610.1|8614.4|8611.6|8611.9|8609.1|104
1642700970000|2022-01-20 17:49:30|8612.4|8609.6|8612.8|8610|8612.9|8610.1|8612.4|8609.6|10
1642700980000|2022-01-20 17:49:40|8613.8|8611|8614.4|8611.6|8614.8|8612|8612.9|8610.1|24
1642700990000|2022-01-20 17:49:50|8613.9|8611.1|8612.9|8610.1|8614.8|8612|8612.9|8610.1|23
1642701000000|2022-01-20 17:50:00|8612.8|8610|8611.9|8609.1|8613.9|8611.1|8611.9|8609.1|23
1642701010000|2022-01-20 17:50:10|8610.9|8608.1|8610.9|8608.1|8611.9|8609.1|8610.8|8608|130
1642701020000|2022-01-20 17:50:20|8611.8|8609|8612.9|8610.1|8613.9|8611.1|8611.8|8609|55
1642701030000|2022-01-20 17:50:30|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|8612.9|8610.1|18
1642701040000|2022-01-20 17:50:40|8613.4|8610.6|8613.9|8611.1|8614.9|8612.1|8613.4|8610.6|57
1642701050000|2022-01-20 17:50:50|8613.4|8610.6|8614.8|8612|8614.9|8612.1|8613.4|8610.6|23
1642701060000|2022-01-20 17:51:00|8614.9|8612.1|8614.9|8612.1|8616.8|8614|8613.9|8611.1|63
1642701070000|2022-01-20 17:51:10|8614.8|8612|8615.8|8613|8616.8|8614|8614.8|8612|26
1642701080000|2022-01-20 17:51:20|8615.9|8613.1|8617.3|8614.5|8617.8|8615|8615.8|8613|52
1642701090000|2022-01-20 17:51:30|8617.8|8615|8617.8|8615|8617.8|8615|8616.8|8614|4
1642701100000|2022-01-20 17:51:40|8616.9|8614.1|8614.9|8612.1|8616.9|8614.1|8613.9|8611.1|56
1642701110000|2022-01-20 17:51:50|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|5
1642701120000|2022-01-20 17:52:00|8612.9|8610.1|8613.9|8611.1|8613.9|8611.1|8612.9|8610.1|37
1642701130000|2022-01-20 17:52:10|8614.8|8612|8614.4|8611.6|8614.9|8612.1|8613.9|8611.1|24
1642701140000|2022-01-20 17:52:20|8613.9|8611.1|8612.9|8610.1|8614.4|8611.6|8612.9|8610.1|172
1642701150000|2022-01-20 17:52:30|8611.9|8609.1|8613.8|8611|8613.9|8611.1|8610.9|8608.1|174
1642701160000|2022-01-20 17:52:40|8613.9|8611.1|8613.9|8611.1|8613.9|8611.1|8612.9|8610.1|15
1642701170000|2022-01-20 17:52:50|8614.4|8611.6|8613.9|8611.1|8614.9|8612.1|8612.9|8610.1|136
1642701180000|2022-01-20 17:53:00|8614.4|8611.6|8615.9|8613.1|8615.9|8613.1|8613.9|8611.1|10
1642701190000|2022-01-20 17:53:10|8617.8|8615|8617.9|8615.1|8618.9|8616.1|8617.8|8615|34
1642701200000|2022-01-20 17:53:20|8616.9|8614.1|8617.9|8615.1|8618.4|8615.6|8616.9|8614.1|122
1642701210000|2022-01-20 17:53:30|8616.9|8614.1|8616.9|8614.1|8617.9|8615.1|8615.9|8613.1|40
1642701220000|2022-01-20 17:53:40|8617.4|8614.6|8618.9|8616.1|8618.9|8616.1|8616.9|8614.1|19
1642701230000|2022-01-20 17:53:50|8619.3|8616.5|8618.9|8616.1|8619.9|8617.1|8618.9|8616.1|62
1642701240000|2022-01-20 17:54:00|8617.9|8615.1|8616.9|8614.1|8617.9|8615.1|8615.9|8613.1|59
1642701250000|2022-01-20 17:54:10|8617.9|8615.1|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|22
1642701260000|2022-01-20 17:54:20|8618.4|8615.6|8618.9|8616.1|8619.9|8617.1|8617.9|8615.1|44
1642701270000|2022-01-20 17:54:30|||||||||19
1642701280000|2022-01-20 17:54:40|8618.4|8615.6|8617.9|8615.1|8618.9|8616.1|8617.4|8614.6|29
1642701290000|2022-01-20 17:54:50|8616.9|8614.1|8615.4|8612.6|8616.9|8614.1|8614.9|8612.1|33
1642701300000|2022-01-20 17:55:00|8614.9|8612.1|8615.9|8613.1|8615.9|8613.1|8614.9|8612.1|16
1642701310000|2022-01-20 17:55:10|8616.8|8614|8616.8|8614|8616.9|8614.1|8615.8|8613|25
1642701320000|2022-01-20 17:55:20|8616.4|8613.6|8614.9|8612.1|8616.4|8613.6|8614.8|8612|44
1642701330000|2022-01-20 17:55:30|8615.8|8613|8615.9|8613.1|8616.9|8614.1|8615.8|8613|22
1642701340000|2022-01-20 17:55:40|8615.8|8613|8616.8|8614|8616.9|8614.1|8615.8|8613|13
1642701350000|2022-01-20 17:55:50|8617.8|8615|8618.8|8616|8618.8|8616|8617.4|8614.6|11
1642701360000|2022-01-20 17:56:00|8618.9|8616.1|8619.8|8617|8619.9|8617.1|8618.9|8616.1|19
1642701370000|2022-01-20 17:56:10|8619.9|8617.1|8622.8|8620|8622.9|8620.1|8619.8|8617|71
1642701380000|2022-01-20 17:56:20|8622.4|8619.6|8621.9|8619.1|8623.9|8621.1|8621.9|8619.1|40
1642701390000|2022-01-20 17:56:30|8621.8|8619|8620.9|8618.1|8621.9|8619.1|8620.8|8618|24
1642701400000|2022-01-20 17:56:40|8621.3|8618.5|8621.9|8619.1|8622.8|8620|8620.9|8618.1|11
1642701410000|2022-01-20 17:56:50|8621.8|8619|8621.9|8619.1|8621.9|8619.1|8620.9|8618.1|9
1642701420000|2022-01-20 17:57:00|8622.8|8620|8622.8|8620|8623.3|8620.5|8621.9|8619.1|21
1642701430000|2022-01-20 17:57:10|8622.4|8619.6|8620.9|8618.1|8622.8|8620|8620.9|8618.1|43
1642701440000|2022-01-20 17:57:20|8620.8|8618|8623.8|8621|8623.8|8621|8620.8|8618|35
1642701450000|2022-01-20 17:57:30|8623.3|8620.5|8624.8|8622|8625.8|8623|8622.8|8620|26
1642701460000|2022-01-20 17:57:40|8624.3|8621.5|8622.9|8620.1|8624.9|8622.1|8622.9|8620.1|27
1642701470000|2022-01-20 17:57:50|8623.3|8620.5|8621.9|8619.1|8623.8|8621|8621.9|8619.1|7
1642701480000|2022-01-20 17:58:00|8622.3|8619.5|8624.9|8622.1|8624.9|8622.1|8622.3|8619.5|28
1642701490000|2022-01-20 17:58:10|8624.8|8622|8623.9|8621.1|8624.8|8622|8623.8|8621|14
1642701500000|2022-01-20 17:58:20|8623.8|8621|8623.8|8621|8625.8|8623|8621.9|8619.1|51
1642701510000|2022-01-20 17:58:30|8623.9|8621.1|8623.9|8621.1|8623.9|8621.1|8622.9|8620.1|16
1642701520000|2022-01-20 17:58:40|8622.9|8620.1|8622.9|8620.1|8623.4|8620.6|8622.9|8620.1|19
1642701530000|2022-01-20 17:58:50|||||||||10
1642701540000|2022-01-20 17:59:00|8623.3|8620.5|8622.9|8620.1|8623.3|8620.5|8621.9|8619.1|33
1642701550000|2022-01-20 17:59:10|8621.5|8618.7|8622.9|8620.1|8622.9|8620.1|8619.9|8617.1|222
1642701560000|2022-01-20 17:59:20|8623.4|8620.6|8622.9|8620.1|8623.9|8621.1|8622.9|8620.1|33
1642701570000|2022-01-20 17:59:30|8621.9|8619.1|8621.9|8619.1|8622.4|8619.6|8620.9|8618.1|61
1642701580000|2022-01-20 17:59:40|8622.4|8619.6|8621.9|8619.1|8623.4|8620.6|8621.9|8619.1|20
1642701590000|2022-01-20 17:59:50|8622.4|8619.6|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|39
1642701600000|2022-01-20 18:00:00|8623.8|8621|8621.9|8619.1|8623.8|8621|8621.9|8619.1|91
1642701610000|2022-01-20 18:00:10|8622.8|8620|8624.9|8622.1|8626.9|8624.1|8622.8|8620|167
1642701620000|2022-01-20 18:00:20|8625.4|8622.6|8625.9|8623.1|8627.9|8625.1|8625.4|8622.6|158
1642701630000|2022-01-20 18:00:30|8624.9|8622.1|8622.9|8620.1|8624.9|8622.1|8622.9|8620.1|71
1642701640000|2022-01-20 18:00:40|8622.4|8619.6|8617|8614.2|8622.4|8619.6|8616.9|8614.1|272
1642701650000|2022-01-20 18:00:50|8616.9|8614.1|8619|8616.2|8619|8616.2|8616.9|8614.1|99
1642701660000|2022-01-20 18:01:00|8618|8615.2|8618|8615.2|8618|8615.2|8616|8613.2|131
1642701670000|2022-01-20 18:01:10|8617|8614.2|8616|8613.2|8617|8614.2|8615|8612.2|85
1642701680000|2022-01-20 18:01:20|8615.5|8612.7|8614|8611.2|8615.5|8612.7|8614|8611.2|21
1642701690000|2022-01-20 18:01:30|8615.8|8613|8615|8612.2|8616|8613.2|8615|8612.2|36
1642701700000|2022-01-20 18:01:40|8614.5|8611.7|8616|8613.2|8616|8613.2|8614|8611.2|37
1642701710000|2022-01-20 18:01:50|||||||||19
1642701720000|2022-01-20 18:02:00|8616.5|8613.7|8617|8614.2|8618|8615.2|8616.5|8613.7|45
1642701730000|2022-01-20 18:02:10|8616.9|8614.1|8618.9|8616.1|8619.9|8617.1|8616.9|8614.1|86
1642701740000|2022-01-20 18:02:20|8619.4|8616.6|8617.9|8615.1|8619.9|8617.1|8617.9|8615.1|17
1642701750000|2022-01-20 18:02:30|8618.4|8615.6|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|24
1642701760000|2022-01-20 18:02:40|8617.4|8614.6|8619|8616.2|8619.9|8617.1|8616.9|8614.1|106
1642701770000|2022-01-20 18:02:50|8619.4|8616.6|8621.4|8618.6|8621.9|8619.1|8619.4|8616.6|41
1642701780000|2022-01-20 18:03:00|8620.9|8618.1|8619.9|8617.1|8620.9|8618.1|8618.9|8616.1|27
1642701790000|2022-01-20 18:03:10|8620|8617.2|8621.9|8619.1|8621.9|8619.1|8619.9|8617.1|32
1642701800000|2022-01-20 18:03:20|8621.4|8618.6|8620.9|8618.1|8621.4|8618.6|8620|8617.2|45
1642701810000|2022-01-20 18:03:30|8621|8618.2|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|17
1642701820000|2022-01-20 18:03:40|8620.5|8617.7|8612|8609.2|8620.5|8617.7|8610.1|8607.3|571
1642701830000|2022-01-20 18:03:50|8610.1|8607.3|8610.1|8607.3|8610.1|8607.3|8607.1|8604.3|327
1642701840000|2022-01-20 18:04:00|8609.1|8606.3|8609.1|8606.3|8609.1|8606.3|8607.1|8604.3|343
1642701850000|2022-01-20 18:04:10|8608.6|8605.8|8609.1|8606.3|8609.1|8606.3|8607.1|8604.3|293
1642701860000|2022-01-20 18:04:20|8610.1|8607.3|8614|8611.2|8616|8613.2|8609.1|8606.3|448
1642701870000|2022-01-20 18:04:30|8615|8612.2|8612|8609.2|8615|8612.2|8612|8609.2|101
1642701880000|2022-01-20 18:04:40|8612.5|8609.7|8614|8611.2|8614|8611.2|8612|8609.2|108
1642701890000|2022-01-20 18:04:50|8613.5|8610.7|8612.5|8609.7|8614|8611.2|8611.6|8608.8|99
1642701900000|2022-01-20 18:05:00|8612|8609.2|8611|8608.2|8612|8609.2|8611|8608.2|23
1642701910000|2022-01-20 18:05:10|8612|8609.2|8612|8609.2|8614|8611.2|8612|8609.2|42
1642701920000|2022-01-20 18:05:20|8611|8608.2|8612|8609.2|8612|8609.2|8610|8607.2|30
1642701930000|2022-01-20 18:05:30|8612.5|8609.7|8614|8611.2|8614|8611.2|8612|8609.2|457
1642701940000|2022-01-20 18:05:40|8615.9|8613.1|8613|8610.2|8615.9|8613.1|8613|8610.2|57
1642701950000|2022-01-20 18:05:50|8612.5|8609.7|8611|8608.2|8612.5|8609.7|8611|8608.2|11
1642701960000|2022-01-20 18:06:00|8611.5|8608.7|8612.1|8609.3|8613|8610.2|8608.1|8605.3|1157
1642701970000|2022-01-20 18:06:10|8613|8610.2|8609.1|8606.3|8614|8611.2|8609.1|8606.3|144
1642701980000|2022-01-20 18:06:20|8610.1|8607.3|8608.1|8605.3|8611.1|8608.3|8607.1|8604.3|399
1642701990000|2022-01-20 18:06:30|8609.1|8606.3|8608.1|8605.3|8609.1|8606.3|8607.1|8604.3|121
1642702000000|2022-01-20 18:06:40|8607.6|8604.8|8607.1|8604.3|8608.1|8605.3|8607.1|8604.3|35
1642702010000|2022-01-20 18:06:50|8608.1|8605.3|8607.1|8604.3|8608.1|8605.3|8607.1|8604.3|176
1642702020000|2022-01-20 18:07:00|8606.1|8603.3|8604.1|8601.3|8607.1|8604.3|8603.6|8600.8|360
1642702030000|2022-01-20 18:07:10|8604.2|8601.4|8605.1|8602.3|8605.1|8602.3|8604.1|8601.3|48
1642702040000|2022-01-20 18:07:20|8604.6|8601.8|8605.1|8602.3|8606.1|8603.3|8604.2|8601.4|40
1642702050000|2022-01-20 18:07:30|8604.2|8601.4|8606.1|8603.3|8606.1|8603.3|8602.6|8599.8|76
1642702060000|2022-01-20 18:07:40|8605.1|8602.3|8603.1|8600.3|8605.1|8602.3|8603.1|8600.3|40
1642702070000|2022-01-20 18:07:50|8602.2|8599.4|8603.1|8600.3|8603.1|8600.3|8602.1|8599.3|47
1642702080000|2022-01-20 18:08:00|8603.2|8600.4|8604.1|8601.3|8605.1|8602.3|8603.2|8600.4|80
1642702090000|2022-01-20 18:08:10|8603.2|8600.4|8599.2|8596.4|8603.2|8600.4|8599.2|8596.4|729
1642702100000|2022-01-20 18:08:20|8600.2|8597.4|8598.2|8595.4|8601.2|8598.4|8597.2|8594.4|255
1642702110000|2022-01-20 18:08:30|8599.2|8596.4|8597.2|8594.4|8599.2|8596.4|8596.2|8593.4|186
1642702120000|2022-01-20 18:08:40|8598.1|8595.3|8597.2|8594.4|8599.2|8596.4|8597.2|8594.4|257
1642702130000|2022-01-20 18:08:50|8596.2|8593.4|8592.7|8589.9|8596.2|8593.4|8590.2|8587.4|1168
1642702140000|2022-01-20 18:09:00|8593.2|8590.4|8591.2|8588.4|8593.2|8590.4|8591.2|8588.4|74
1642702150000|2022-01-20 18:09:10|8590.8|8588|8594.2|8591.4|8594.2|8591.4|8590.2|8587.4|187
1642702160000|2022-01-20 18:09:20|8593.3|8590.5|8594.2|8591.4|8595.2|8592.4|8592.7|8589.9|81
1642702170000|2022-01-20 18:09:30|8594.3|8591.5|8594.2|8591.4|8595.2|8592.4|8593.3|8590.5|82
1642702180000|2022-01-20 18:09:40|8593.3|8590.5|8593.7|8590.9|8594.2|8591.4|8593.2|8590.4|45
1642702190000|2022-01-20 18:09:50|8593.3|8590.5|8594.2|8591.4|8594.2|8591.4|8593.2|8590.4|19
1642702200000|2022-01-20 18:10:00|8593.3|8590.5|8597.2|8594.4|8598.2|8595.4|8593.2|8590.4|142
1642702210000|2022-01-20 18:10:10|8596.2|8593.4|8592.7|8589.9|8597.1|8594.3|8592.2|8589.4|525
1642702220000|2022-01-20 18:10:20|8592.2|8589.4|8593.2|8590.4|8593.2|8590.4|8591.8|8589|65
1642702230000|2022-01-20 18:10:30|8594.2|8591.4|8594.2|8591.4|8595.2|8592.4|8592.7|8589.9|116
1642702240000|2022-01-20 18:10:40|8595.2|8592.4|8595.2|8592.4|8595.2|8592.4|8594.7|8591.9|60
1642702250000|2022-01-20 18:10:50|8594.3|8591.5|8597.2|8594.4|8597.2|8594.4|8594.2|8591.4|131
1642702260000|2022-01-20 18:11:00|8598.2|8595.4|8598.2|8595.4|8599.2|8596.4|8596.2|8593.4|80
1642702270000|2022-01-20 18:11:10|8597.2|8594.4|8599.2|8596.4|8600.2|8597.4|8597.2|8594.4|77
1642702280000|2022-01-20 18:11:20|8598.2|8595.4|8595.2|8592.4|8598.2|8595.4|8594.2|8591.4|268
1642702290000|2022-01-20 18:11:30|8594.3|8591.5|8591.7|8588.9|8594.3|8591.5|8591.2|8588.4|59
1642702300000|2022-01-20 18:11:40|8591.2|8588.4|8589.2|8586.4|8591.2|8588.4|8588.2|8585.4|113
1642702310000|2022-01-20 18:11:50|8590.2|8587.4|8589.2|8586.4|8590.2|8587.4|8588.2|8585.4|95
1642702320000|2022-01-20 18:12:00|8588.7|8585.9|8589.2|8586.4|8589.2|8586.4|8588.2|8585.4|34
1642702330000|2022-01-20 18:12:10|8588.3|8585.5|8588.2|8585.4|8589.2|8586.4|8588.2|8585.4|9
1642702340000|2022-01-20 18:12:20|8587.2|8584.4|8586.2|8583.4|8587.2|8584.4|8584.7|8581.9|270
1642702350000|2022-01-20 18:12:30|8586.7|8583.9|8583.2|8580.4|8587.2|8584.4|8582.3|8579.5|338
1642702360000|2022-01-20 18:12:40|8583.3|8580.5|8581.3|8578.5|8584.2|8581.4|8581.3|8578.5|103
1642702370000|2022-01-20 18:12:50|8583.2|8580.4|8583.2|8580.4|8584.2|8581.4|8582.7|8579.9|120
1642702380000|2022-01-20 18:13:00|8583.7|8580.9|8584.2|8581.4|8584.2|8581.4|8583.2|8580.4|27
1642702390000|2022-01-20 18:13:10|8584.3|8581.5|8583.3|8580.5|8584.3|8581.5|8583.3|8580.5|79
1642702400000|2022-01-20 18:13:20|8583.2|8580.4|8584.2|8581.4|8584.2|8581.4|8583.2|8580.4|27
1642702410000|2022-01-20 18:13:30|8585.2|8582.4|8582.3|8579.5|8586.2|8583.4|8581.3|8578.5|692
1642702420000|2022-01-20 18:13:40|8581.4|8578.6|8580.3|8577.5|8582.3|8579.5|8580.3|8577.5|33
1642702430000|2022-01-20 18:13:50|8580.8|8578|8581.3|8578.5|8583.3|8580.5|8580.3|8577.5|386
1642702440000|2022-01-20 18:14:00|8580.4|8577.6|8582.4|8579.6|8582.8|8580|8580.3|8577.5|67
1642702450000|2022-01-20 18:14:10|8582.3|8579.5|8581.9|8579.1|8582.4|8579.6|8581.3|8578.5|105
1642702460000|2022-01-20 18:14:20|8582.3|8579.5|8581.4|8578.6|8582.4|8579.6|8578.4|8575.6|252
1642702470000|2022-01-20 18:14:30|8580.4|8577.6|8583.8|8581|8584.3|8581.5|8579.4|8576.6|596
1642702480000|2022-01-20 18:14:40|8583.3|8580.5|8579.3|8576.5|8583.3|8580.5|8577.4|8574.6|969
1642702490000|2022-01-20 18:14:50|8579.4|8576.6|8579.4|8576.6|8579.4|8576.6|8578.4|8575.6|28
1642702500000|2022-01-20 18:15:00|8579.3|8576.5|8579.4|8576.6|8579.9|8577.1|8576.4|8573.6|198
1642702510000|2022-01-20 18:15:10|8578.4|8575.6|8582.4|8579.6|8582.4|8579.6|8578.4|8575.6|57
1642702520000|2022-01-20 18:15:20|8582.9|8580.1|8582.4|8579.6|8583.3|8580.5|8582.4|8579.6|32
1642702530000|2022-01-20 18:15:30|8581.9|8579.1|8580.4|8577.6|8581.9|8579.1|8579.4|8576.6|81
1642702540000|2022-01-20 18:15:40|8580.8|8578|8581.4|8578.6|8582.4|8579.6|8580.4|8577.6|35
1642702550000|2022-01-20 18:15:50|8580.9|8578.1|8581.3|8578.5|8581.9|8579.1|8580.4|8577.6|15
1642702560000|2022-01-20 18:16:00|8580.9|8578.1|8580.4|8577.6|8581.3|8578.5|8579.4|8576.6|29
1642702570000|2022-01-20 18:16:10|8579|8576.2|8575.5|8572.7|8579.4|8576.6|8575.4|8572.6|1331
1642702580000|2022-01-20 18:16:20|8574.5|8571.7|8576|8573.2|8576.5|8573.7|8574.5|8571.7|158
1642702590000|2022-01-20 18:16:30|8576.5|8573.7|8576.5|8573.7|8577.5|8574.7|8575.5|8572.7|356
1642702600000|2022-01-20 18:16:40|8576|8573.2|8571.1|8568.3|8576.5|8573.7|8570.6|8567.8|464
1642702610000|2022-01-20 18:16:50|8570.6|8567.8|8568.1|8565.3|8571.5|8568.7|8566.6|8563.8|377
1642702620000|2022-01-20 18:17:00|8568.6|8565.8|8566.6|8563.8|8568.6|8565.8|8566.6|8563.8|77
1642702630000|2022-01-20 18:17:10|8567.5|8564.7|8562.6|8559.8|8568.6|8565.8|8560.6|8557.8|534
1642702640000|2022-01-20 18:17:20|8561.6|8558.8|8557.7|8554.9|8562.6|8559.8|8556.7|8553.9|851
1642702650000|2022-01-20 18:17:30|8558.2|8555.4|8556.7|8553.9|8558.2|8555.4|8553.7|8550.9|550
1642702660000|2022-01-20 18:17:40|8556.2|8553.4|8558.7|8555.9|8559.7|8556.9|8555.7|8552.9|113
1642702670000|2022-01-20 18:17:50|8558.2|8555.4|8560.7|8557.9|8560.7|8557.9|8556.7|8553.9|518
1642702680000|2022-01-20 18:18:00|8558.7|8555.9|8561.6|8558.8|8562.7|8559.9|8558.7|8555.9|1046
1642702690000|2022-01-20 18:18:10|8562.6|8559.8|8571.6|8568.8|8571.6|8568.8|8562.6|8559.8|341
1642702700000|2022-01-20 18:18:20|8572.6|8569.8|8573.4|8570.6|8574.4|8571.6|8569.6|8566.8|540
1642702710000|2022-01-20 18:18:30|8574.4|8571.6|8574.4|8571.6|8576.4|8573.6|8573.4|8570.6|336
1642702720000|2022-01-20 18:18:40|8573.4|8570.6|8575.4|8572.6|8575.4|8572.6|8573.4|8570.6|65
1642702730000|2022-01-20 18:18:50|8574.9|8572.1|8575.4|8572.6|8576.4|8573.6|8573.4|8570.6|64
1642702740000|2022-01-20 18:19:00|8576.4|8573.6|8575.5|8572.7|8577.4|8574.6|8573.4|8570.6|233
1642702750000|2022-01-20 18:19:10|8575.4|8572.6|8574.9|8572.1|8577.4|8574.6|8573.9|8571.1|314
1642702760000|2022-01-20 18:19:20|8575|8572.2|8571|8568.2|8575.4|8572.6|8570.6|8567.8|311
1642702770000|2022-01-20 18:19:30|8571.4|8568.6|8564.6|8561.8|8571.5|8568.7|8564.6|8561.8|1203
1642702780000|2022-01-20 18:19:40|8565.1|8562.3|8563.6|8560.8|8565.6|8562.8|8563.5|8560.7|43
1642702790000|2022-01-20 18:19:50|8564.5|8561.7|8564.6|8561.8|8565.5|8562.7|8562.6|8559.8|97
1642702800000|2022-01-20 18:20:00|8564.5|8561.7|8565.5|8562.7|8566.5|8563.7|8563.6|8560.8|58
1642702810000|2022-01-20 18:20:10|8565.1|8562.3|8567|8564.2|8567.5|8564.7|8564.6|8561.8|158
1642702820000|2022-01-20 18:20:20|8566.6|8563.8|8564.6|8561.8|8566.6|8563.8|8562.6|8559.8|674
1642702830000|2022-01-20 18:20:30|8565.6|8562.8|8568.6|8565.8|8569.6|8566.8|8564.6|8561.8|165
1642702840000|2022-01-20 18:20:40|8569.1|8566.3|8568.6|8565.8|8570.6|8567.8|8568.6|8565.8|112
1642702850000|2022-01-20 18:20:50|8569.6|8566.8|8567.6|8564.8|8569.6|8566.8|8567.6|8564.8|41
1642702860000|2022-01-20 18:21:00|8565.6|8562.8|8559.7|8556.9|8566.6|8563.8|8559.7|8556.9|1155
1642702870000|2022-01-20 18:21:10|8559.2|8556.4|8562.2|8559.4|8562.7|8559.9|8557.3|8554.5|692
1642702880000|2022-01-20 18:21:20|8562.7|8559.9|8564.1|8561.3|8564.7|8561.9|8560.7|8557.9|2593
1642702890000|2022-01-20 18:21:30|8564.6|8561.8|8560.6|8557.8|8564.7|8561.9|8560.6|8557.8|477
1642702900000|2022-01-20 18:21:40|8560.7|8557.9|8562.6|8559.8|8565.6|8562.8|8556.7|8553.9|2242
1642702910000|2022-01-20 18:21:50|8563.6|8560.8|8563.6|8560.8|8565.6|8562.8|8562.6|8559.8|98
1642702920000|2022-01-20 18:22:00|8564|8561.2|8562.6|8559.8|8564.6|8561.8|8562.6|8559.8|44
1642702930000|2022-01-20 18:22:10|8562.5|8559.7|8565.5|8562.7|8565.5|8562.7|8562.5|8559.7|1077
1642702940000|2022-01-20 18:22:20|8566.4|8563.6|8566.5|8563.7|8567.5|8564.7|8565.5|8562.7|373
1642702950000|2022-01-20 18:22:30|8566|8563.2|8563.5|8560.7|8566|8563.2|8563.5|8560.7|158
1642702960000|2022-01-20 18:22:40|8566.3|8563.5|8568|8565.2|8569|8566.2|8565.5|8562.7|159
1642702970000|2022-01-20 18:22:50|8567.5|8564.7|8568.5|8565.7|8568.5|8565.7|8567.4|8564.6|21
1642702980000|2022-01-20 18:23:00|8568|8565.2|8570.4|8567.6|8570.4|8567.6|8567.5|8564.7|57
1642702990000|2022-01-20 18:23:10|8569.5|8566.7|8570.5|8567.7|8570.5|8567.7|8567.5|8564.7|343
1642703000000|2022-01-20 18:23:20|8571.4|8568.6|8570.5|8567.7|8572.5|8569.7|8569.5|8566.7|212
1642703010000|2022-01-20 18:23:30|8571.5|8568.7|8568.5|8565.7|8571.5|8568.7|8568|8565.2|89
1642703020000|2022-01-20 18:23:40|8568|8565.2|8566.5|8563.7|8568.5|8565.7|8566.5|8563.7|411
1642703030000|2022-01-20 18:23:50|8567.5|8564.7|8570.5|8567.7|8571.4|8568.6|8565.5|8562.7|277
1642703040000|2022-01-20 18:24:00|8571.4|8568.6|8566.5|8563.7|8571.5|8568.7|8566|8563.2|278
1642703050000|2022-01-20 18:24:10|8567.4|8564.6|8566|8563.2|8567.4|8564.6|8565.5|8562.7|17
1642703060000|2022-01-20 18:24:20|8566.4|8563.6|8562.5|8559.7|8566.5|8563.7|8559.5|8556.7|142
1642703070000|2022-01-20 18:24:30|8561.5|8558.7|8563.5|8560.7|8564|8561.2|8561.5|8558.7|92
1642703080000|2022-01-20 18:24:40|8562.5|8559.7|8563.5|8560.7|8563.5|8560.7|8562.5|8559.7|35
1642703090000|2022-01-20 18:24:50|8564.5|8561.7|8566.5|8563.7|8566.5|8563.7|8564|8561.2|29
1642703100000|2022-01-20 18:25:00|8566|8563.2|8568|8565.2|8570.5|8567.7|8565.5|8562.7|105
1642703110000|2022-01-20 18:25:10|8568.5|8565.7|8570.5|8567.7|8570.5|8567.7|8567.5|8564.7|133
1642703120000|2022-01-20 18:25:20|8570|8567.2|8569.4|8566.6|8570.5|8567.7|8568.5|8565.7|458
1642703130000|2022-01-20 18:25:30|8568.9|8566.1|8568.4|8565.6|8569.4|8566.6|8568.4|8565.6|38
1642703140000|2022-01-20 18:25:40|8569.4|8566.6|8566.5|8563.7|8569.4|8566.6|8566.4|8563.6|159
1642703150000|2022-01-20 18:25:50|8567.4|8564.6|8569.4|8566.6|8571.4|8568.6|8567.4|8564.6|187
1642703160000|2022-01-20 18:26:00|8568.5|8565.7|8568.4|8565.6|8569.4|8566.6|8567.4|8564.6|85
1642703170000|2022-01-20 18:26:10|8569.4|8566.6|8572.4|8569.6|8574.4|8571.6|8569.4|8566.6|117
1642703180000|2022-01-20 18:26:20|8571.4|8568.6|8573.4|8570.6|8573.4|8570.6|8571.4|8568.6|56
1642703190000|2022-01-20 18:26:30|8572.5|8569.7|8572.4|8569.6|8573.4|8570.6|8571.4|8568.6|41
1642703200000|2022-01-20 18:26:40|8571.9|8569.1|8571.4|8568.6|8572.4|8569.6|8571.4|8568.6|17
1642703210000|2022-01-20 18:26:50|8570.4|8567.6|8569.4|8566.6|8571.4|8568.6|8569.4|8566.6|100
1642703220000|2022-01-20 18:27:00|8568.4|8565.6|8569.4|8566.6|8569.4|8566.6|8568.4|8565.6|82
1642703230000|2022-01-20 18:27:10|8568.9|8566.1|8571.4|8568.6|8571.4|8568.6|8568.4|8565.6|48
1642703240000|2022-01-20 18:27:20|8572.3|8569.5|8580.3|8577.5|8580.8|8578|8572.3|8569.5|1193
1642703250000|2022-01-20 18:27:30|8579.3|8576.5|8579.8|8577|8580.3|8577.5|8579.3|8576.5|79
1642703260000|2022-01-20 18:27:40|8579.3|8576.5|8584.7|8581.9|8587.7|8584.9|8579.3|8576.5|855
1642703270000|2022-01-20 18:27:50|8585.2|8582.4|8582.7|8579.9|8586.2|8583.4|8582.2|8579.4|144
1642703280000|2022-01-20 18:28:00|8583.2|8580.4|8583.2|8580.4|8583.2|8580.4|8582.2|8579.4|95
1642703290000|2022-01-20 18:28:10|8584.1|8581.3|8587.1|8584.3|8588.1|8585.3|8584.1|8581.3|266
1642703300000|2022-01-20 18:28:20|8586.6|8583.8|8587.1|8584.3|8587.1|8584.3|8585.1|8582.3|63
1642703310000|2022-01-20 18:28:30|8587.6|8584.8|8586.1|8583.3|8587.6|8584.8|8586.1|8583.3|38
1642703320000|2022-01-20 18:28:40|8585.6|8582.8|8584.1|8581.3|8586.1|8583.3|8582.2|8579.4|130
1642703330000|2022-01-20 18:28:50|8584.2|8581.4|8582.1|8579.3|8584.2|8581.4|8581.2|8578.4|164
1642703340000|2022-01-20 18:29:00|8581.7|8578.9|8582.2|8579.4|8582.2|8579.4|8580.2|8577.4|42
1642703350000|2022-01-20 18:29:10|8582.1|8579.3|8581.2|8578.4|8582.2|8579.4|8581.2|8578.4|26
1642703360000|2022-01-20 18:29:20|8582.1|8579.3|8582.2|8579.4|8583.1|8580.3|8581.2|8578.4|38
1642703370000|2022-01-20 18:29:30|8584|8581.2|8583.1|8580.3|8584.1|8581.3|8582.1|8579.3|123
1642703380000|2022-01-20 18:29:40|8583.2|8580.4|8584.6|8581.8|8584.6|8581.8|8583.1|8580.3|76
1642703390000|2022-01-20 18:29:50|8584.1|8581.3|8583.1|8580.3|8585.1|8582.3|8582.2|8579.4|294
1642703400000|2022-01-20 18:30:00|8584.1|8581.3|8583.1|8580.3|8585.1|8582.3|8582.6|8579.8|60
1642703410000|2022-01-20 18:30:10|8583.6|8580.8|8583.1|8580.3|8583.6|8580.8|8582.1|8579.3|27
1642703420000|2022-01-20 18:30:20|8582.1|8579.3|8581.6|8578.8|8584.1|8581.3|8580.1|8577.3|126
1642703430000|2022-01-20 18:30:30|8582.1|8579.3|8584.1|8581.3|8585.6|8582.8|8580.1|8577.3|271
1642703440000|2022-01-20 18:30:40|8584.6|8581.8|8581.1|8578.3|8585.1|8582.3|8580.1|8577.3|131
1642703450000|2022-01-20 18:30:50|8580.1|8577.3|8577.2|8574.4|8580.1|8577.3|8576.2|8573.4|172
1642703460000|2022-01-20 18:31:00|8576.2|8573.4|8576.7|8573.9|8577.2|8574.4|8576.2|8573.4|278
1642703470000|2022-01-20 18:31:10|8576.2|8573.4|8574.2|8571.4|8576.2|8573.4|8573.2|8570.4|167
1642703480000|2022-01-20 18:31:20|8574.3|8571.5|8575.3|8572.5|8575.3|8572.5|8574.2|8571.4|47
1642703490000|2022-01-20 18:31:30|8575.8|8573|8578.2|8575.4|8579.2|8576.4|8575.2|8572.4|424
1642703500000|2022-01-20 18:31:40|8578.7|8575.9|8580.2|8577.4|8582.2|8579.4|8578.7|8575.9|99
1642703510000|2022-01-20 18:31:50|8579.7|8576.9|8579.7|8576.9|8580.2|8577.4|8579.2|8576.4|98
1642703520000|2022-01-20 18:32:00|8580.2|8577.4|8584.1|8581.3|8584.1|8581.3|8580.2|8577.4|94
1642703530000|2022-01-20 18:32:10|8583.2|8580.4|8582.1|8579.3|8583.2|8580.4|8582.1|8579.3|30
1642703540000|2022-01-20 18:32:20|8582.2|8579.4|8585.1|8582.3|8585.1|8582.3|8582.1|8579.3|266
1642703550000|2022-01-20 18:32:30|8584.6|8581.8|8580.6|8577.8|8584.6|8581.8|8580.1|8577.3|75
1642703560000|2022-01-20 18:32:40|8580.7|8577.9|8581.1|8578.3|8582.1|8579.3|8580.2|8577.4|7
1642703570000|2022-01-20 18:32:50|8581.2|8578.4|8581.2|8578.4|8582.1|8579.3|8581.1|8578.3|21
1642703580000|2022-01-20 18:33:00|8581.1|8578.3|8581.2|8578.4|8581.2|8578.4|8580.2|8577.4|26
1642703590000|2022-01-20 18:33:10|8580.2|8577.4|8577.2|8574.4|8580.2|8577.4|8576.2|8573.4|94
1642703600000|2022-01-20 18:33:20|8578.2|8575.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|28
1642703610000|2022-01-20 18:33:30|8578.2|8575.4|8578.2|8575.4|8578.7|8575.9|8578.2|8575.4|22
1642703620000|2022-01-20 18:33:40|8579.1|8576.3|8575.2|8572.4|8579.1|8576.3|8574.2|8571.4|130
1642703630000|2022-01-20 18:33:50|8575.3|8572.5|8576.2|8573.4|8577.2|8574.4|8575.2|8572.4|119
1642703640000|2022-01-20 18:34:00|8576.3|8573.5|8576.3|8573.5|8576.3|8573.5|8573.3|8570.5|101
1642703650000|2022-01-20 18:34:10|8576.2|8573.4|8576.3|8573.5|8576.7|8573.9|8575.3|8572.5|23
1642703660000|2022-01-20 18:34:20|8576.2|8573.4|8575.3|8572.5|8576.3|8573.5|8574.3|8571.5|200
1642703670000|2022-01-20 18:34:30|8575.8|8573|8575.3|8572.5|8576.2|8573.4|8574.3|8571.5|38
1642703680000|2022-01-20 18:34:40|8574.8|8572|8575.3|8572.5|8575.3|8572.5|8574.3|8571.5|39
1642703690000|2022-01-20 18:34:50|8574.8|8572|8575.3|8572.5|8575.3|8572.5|8574.3|8571.5|81
1642703700000|2022-01-20 18:35:00|8574.3|8571.5|8574.3|8571.5|8575.3|8572.5|8573.3|8570.5|23
1642703710000|2022-01-20 18:35:10|8575.3|8572.5|8575.3|8572.5|8575.3|8572.5|8574.3|8571.5|75
1642703720000|2022-01-20 18:35:20|8574.8|8572|8575.3|8572.5|8575.3|8572.5|8573.3|8570.5|253
1642703730000|2022-01-20 18:35:30|8574.8|8572|8574.3|8571.5|8575.3|8572.5|8574.3|8571.5|22
1642703740000|2022-01-20 18:35:40|8574.8|8572|8575.3|8572.5|8575.3|8572.5|8573.3|8570.5|44
1642703750000|2022-01-20 18:35:50|8574.4|8571.6|8573.3|8570.5|8574.4|8571.6|8573.3|8570.5|42
1642703760000|2022-01-20 18:36:00|8572.3|8569.5|8572.3|8569.5|8573.3|8570.5|8571.3|8568.5|200
1642703770000|2022-01-20 18:36:10|8571.3|8568.5|8572.3|8569.5|8572.3|8569.5|8571.3|8568.5|29
1642703780000|2022-01-20 18:36:20|8571.8|8569|8571.3|8568.5|8572.3|8569.5|8571.3|8568.5|21
1642703790000|2022-01-20 18:36:30|8571.4|8568.6|8571.8|8569|8571.8|8569|8571.3|8568.5|8
1642703800000|2022-01-20 18:36:40|8571.3|8568.5|8571.3|8568.5|8571.3|8568.5|8571.3|8568.5|11
1642703810000|2022-01-20 18:36:50|8571.8|8569|8571.3|8568.5|8572.3|8569.5|8571.3|8568.5|52
1642703820000|2022-01-20 18:37:00|8571.8|8569|8569.3|8566.5|8571.8|8569|8568.4|8565.6|228
1642703830000|2022-01-20 18:37:10|8569.4|8566.6|8570.3|8567.5|8570.3|8567.5|8568.4|8565.6|114
1642703840000|2022-01-20 18:37:20|8569.3|8566.5|8568.3|8565.5|8569.3|8566.5|8568.3|8565.5|24
1642703850000|2022-01-20 18:37:30|8568.4|8565.6|8568.4|8565.6|8568.4|8565.6|8568.3|8565.5|39
1642703860000|2022-01-20 18:37:40|8568.3|8565.5|8568.4|8565.6|8568.4|8565.6|8568.3|8565.5|13
1642703870000|2022-01-20 18:37:50|8568.3|8565.5|8568.4|8565.6|8568.4|8565.6|8567.4|8564.6|152
1642703880000|2022-01-20 18:38:00|8567.9|8565.1|8568.4|8565.6|8568.4|8565.6|8567.4|8564.6|30
1642703890000|2022-01-20 18:38:10|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|70
1642703900000|2022-01-20 18:38:20|8571.4|8568.6|8572.4|8569.6|8573.3|8570.5|8571.4|8568.6|55
1642703910000|2022-01-20 18:38:30|8573.4|8570.6|8574.4|8571.6|8574.4|8571.6|8572.9|8570.1|21
1642703920000|2022-01-20 18:38:40|8575.4|8572.6|8575.4|8572.6|8575.4|8572.6|8575.3|8572.5|45
1642703930000|2022-01-20 18:38:50|8574.4|8571.6|8575.3|8572.5|8575.4|8572.6|8574.4|8571.6|43
1642703940000|2022-01-20 18:39:00|8574.4|8571.6|8571.4|8568.6|8574.4|8571.6|8571.4|8568.6|46
1642703950000|2022-01-20 18:39:10|8570.5|8567.7|8573.4|8570.6|8574.4|8571.6|8570.5|8567.7|512
1642703960000|2022-01-20 18:39:20|8573.8|8571|8575.3|8572.5|8575.3|8572.5|8573.3|8570.5|31
1642703970000|2022-01-20 18:39:30|8574.4|8571.6|8574.4|8571.6|8575.3|8572.5|8574.3|8571.5|29
1642703980000|2022-01-20 18:39:40|8574.3|8571.5|8574.4|8571.6|8574.9|8572.1|8574.3|8571.5|3
1642703990000|2022-01-20 18:39:50|8574.8|8572|8573.4|8570.6|8575.3|8572.5|8573.4|8570.6|55
1642704000000|2022-01-20 18:40:00|8573.9|8571.1|8573.8|8571|8574.3|8571.5|8572.4|8569.6|37
1642704010000|2022-01-20 18:40:10|8574.3|8571.5|8579.3|8576.5|8579.3|8576.5|8572.3|8569.5|770
1642704020000|2022-01-20 18:40:20|8580.3|8577.5|8581.3|8578.5|8583.8|8581|8579.3|8576.5|344
1642704030000|2022-01-20 18:40:30|8581.8|8579|8583.2|8580.4|8583.7|8580.9|8581.2|8578.4|83
1642704040000|2022-01-20 18:40:40|8582.7|8579.9|8582.2|8579.4|8582.8|8580|8581.3|8578.5|46
1642704050000|2022-01-20 18:40:50|8582.3|8579.5|8581.3|8578.5|8583.3|8580.5|8580.3|8577.5|103
1642704060000|2022-01-20 18:41:00|8580.4|8577.6|8580.4|8577.6|8582.3|8579.5|8579.4|8576.6|267
1642704070000|2022-01-20 18:41:10|8581.3|8578.5|8587.3|8584.5|8587.3|8584.5|8581.3|8578.5|653
1642704080000|2022-01-20 18:41:20|8586.8|8584|8588.3|8585.5|8589.3|8586.5|8586.3|8583.5|134
1642704090000|2022-01-20 18:41:30|8587.4|8584.6|8587.3|8584.5|8588.3|8585.5|8586.3|8583.5|175
1642704100000|2022-01-20 18:41:40|8586.8|8584|8586.8|8584|8587.3|8584.5|8586.3|8583.5|29
1642704110000|2022-01-20 18:41:50|8587.3|8584.5|8588.3|8585.5|8588.3|8585.5|8586.4|8583.6|76
1642704120000|2022-01-20 18:42:00|8587.9|8585.1|8582.9|8580.1|8587.9|8585.1|8582.4|8579.6|802
1642704130000|2022-01-20 18:42:10|8583.4|8580.6|8583.4|8580.6|8583.4|8580.6|8582.4|8579.6|48
1642704140000|2022-01-20 18:42:20|8582.9|8580.1|8583.4|8580.6|8583.9|8581.1|8582.5|8579.7|53
1642704150000|2022-01-20 18:42:30|8582.9|8580.1|8583.4|8580.6|8583.4|8580.6|8582.4|8579.6|48
1642704160000|2022-01-20 18:42:40|8582.9|8580.1|8582.4|8579.6|8582.9|8580.1|8582.4|8579.6|39
1642704170000|2022-01-20 18:42:50|8583.4|8580.6|8584.9|8582.1|8585.4|8582.6|8583.4|8580.6|78
1642704180000|2022-01-20 18:43:00|8585.4|8582.6|8588.9|8586.1|8589.4|8586.6|8585.4|8582.6|218
1642704190000|2022-01-20 18:43:10|8588.4|8585.6|8589.4|8586.6|8589.4|8586.6|8588.4|8585.6|106
1642704200000|2022-01-20 18:43:20|8590.4|8587.6|8590.4|8587.6|8591.4|8588.6|8589.9|8587.1|53
1642704210000|2022-01-20 18:43:30|8591.3|8588.5|8593.9|8591.1|8594.4|8591.6|8591.3|8588.5|193
1642704220000|2022-01-20 18:43:40|8593.4|8590.6|8594.4|8591.6|8596.4|8593.6|8593.4|8590.6|445
1642704230000|2022-01-20 18:43:50|8594.9|8592.1|8595.4|8592.6|8596.4|8593.6|8594.4|8591.6|191
1642704240000|2022-01-20 18:44:00|8596.4|8593.6|8596.3|8593.5|8599.3|8596.5|8595.4|8592.6|104
1642704250000|2022-01-20 18:44:10|8595.4|8592.6|8595.8|8593|8597.3|8594.5|8595.4|8592.6|56
1642704260000|2022-01-20 18:44:20|8595.4|8592.6|8594.4|8591.6|8595.8|8593|8594.3|8591.5|18
1642704270000|2022-01-20 18:44:30|8594.3|8591.5|8596.3|8593.5|8596.3|8593.5|8594.3|8591.5|55
1642704280000|2022-01-20 18:44:40|8595.9|8593.1|8593.4|8590.6|8596.3|8593.5|8593.3|8590.5|127
1642704290000|2022-01-20 18:44:50|8593.3|8590.5|8593.4|8590.6|8593.4|8590.6|8593.3|8590.5|30
1642704300000|2022-01-20 18:45:00|8593.9|8591.1|8591.9|8589.1|8594.4|8591.6|8591.4|8588.6|23
1642704310000|2022-01-20 18:45:10|8592.3|8589.5|8589.4|8586.6|8592.4|8589.6|8589.4|8586.6|114
1642704320000|2022-01-20 18:45:20|8588.4|8585.6|8589.4|8586.6|8589.4|8586.6|8587.4|8584.6|50
1642704330000|2022-01-20 18:45:30|8588.4|8585.6|8589.4|8586.6|8590.4|8587.6|8588.4|8585.6|30
1642704340000|2022-01-20 18:45:40|8588.9|8586.1|8588.4|8585.6|8589.4|8586.6|8587.4|8584.6|43
1642704350000|2022-01-20 18:45:50|8587.4|8584.6|8588.4|8585.6|8588.4|8585.6|8587.4|8584.6|77
1642704360000|2022-01-20 18:46:00|8587.4|8584.6|8591.4|8588.6|8592.4|8589.6|8587.4|8584.6|108
1642704370000|2022-01-20 18:46:10|8590.9|8588.1|8593.9|8591.1|8594.4|8591.6|8590.9|8588.1|97
1642704380000|2022-01-20 18:46:20|8593.4|8590.6|8594.4|8591.6|8594.4|8591.6|8592.4|8589.6|52
1642704390000|2022-01-20 18:46:30|8593.4|8590.6|8593.9|8591.1|8594.4|8591.6|8593.4|8590.6|47
1642704400000|2022-01-20 18:46:40|8594.3|8591.5|8597.3|8594.5|8598.3|8595.5|8593.9|8591.1|171
1642704410000|2022-01-20 18:46:50|8596.8|8594|8595.4|8592.6|8596.8|8594|8595.4|8592.6|23
1642704420000|2022-01-20 18:47:00|8595.8|8593|8597.3|8594.5|8597.3|8594.5|8595.8|8593|35
1642704430000|2022-01-20 18:47:10|8596.8|8594|8597.3|8594.5|8597.3|8594.5|8596.3|8593.5|30
1642704440000|2022-01-20 18:47:20|8596.9|8594.1|8597.3|8594.5|8597.3|8594.5|8596.4|8593.6|6
1642704450000|2022-01-20 18:47:30|8598.3|8595.5|8599.3|8596.5|8599.3|8596.5|8598.3|8595.5|64
1642704460000|2022-01-20 18:47:40|8598.8|8596|8598.8|8596|8599.3|8596.5|8598.4|8595.6|10
1642704470000|2022-01-20 18:47:50|8598.9|8596.1|8598.4|8595.6|8598.9|8596.1|8598.3|8595.5|22
1642704480000|2022-01-20 18:48:00|8598.3|8595.5|8594.4|8591.6|8598.4|8595.6|8594.4|8591.6|113
1642704490000|2022-01-20 18:48:10|8594.9|8592.1|8594.9|8592.1|8594.9|8592.1|8593.4|8590.6|24
1642704500000|2022-01-20 18:48:20|8595.3|8592.5|8597.3|8594.5|8597.4|8594.6|8594.4|8591.6|65
1642704510000|2022-01-20 18:48:30|8597.4|8594.6|8596.4|8593.6|8597.4|8594.6|8595.9|8593.1|29
1642704520000|2022-01-20 18:48:40|8596.3|8593.5|8594.4|8591.6|8596.4|8593.6|8594.4|8591.6|32
1642704530000|2022-01-20 18:48:50|8593.4|8590.6|8592.4|8589.6|8593.4|8590.6|8591.4|8588.6|54
1642704540000|2022-01-20 18:49:00|8592.8|8590|8595.3|8592.5|8596.4|8593.6|8592.4|8589.6|160
1642704550000|2022-01-20 18:49:10|8594.9|8592.1|8597.3|8594.5|8598.4|8595.6|8594.9|8592.1|63
1642704560000|2022-01-20 18:49:20|8596.4|8593.6|8593.4|8590.6|8597.3|8594.5|8593.4|8590.6|205
1642704570000|2022-01-20 18:49:30|8593.9|8591.1|8596.4|8593.6|8596.4|8593.6|8593.9|8591.1|85
1642704580000|2022-01-20 18:49:40|8595.9|8593.1|8596.4|8593.6|8596.9|8594.1|8595.4|8592.6|29
1642704590000|2022-01-20 18:49:50|8596.3|8593.5|8596.4|8593.6|8596.4|8593.6|8595.4|8592.6|10
1642704600000|2022-01-20 18:50:00|8596.3|8593.5|8592.4|8589.6|8596.3|8593.5|8591.9|8589.1|57
1642704610000|2022-01-20 18:50:10|8593.4|8590.6|8593.4|8590.6|8594.4|8591.6|8592.4|8589.6|21
1642704620000|2022-01-20 18:50:20|8592.4|8589.6|8592.4|8589.6|8593.4|8590.6|8592.4|8589.6|11
1642704630000|2022-01-20 18:50:30|8593.3|8590.5|8593.8|8591|8594.3|8591.5|8591.4|8588.6|118
1642704640000|2022-01-20 18:50:40|8594.3|8591.5|8595.8|8593|8595.8|8593|8594.3|8591.5|25
1642704650000|2022-01-20 18:50:50|8596.3|8593.5|8598.3|8595.5|8598.3|8595.5|8595.3|8592.5|21
1642704660000|2022-01-20 18:51:00|8599.3|8596.5|8600.3|8597.5|8600.8|8598|8598.3|8595.5|158
1642704670000|2022-01-20 18:51:10|8599.3|8596.5|8599.3|8596.5|8599.3|8596.5|8599.3|8596.5|53
1642704680000|2022-01-20 18:51:20|8599.8|8597|8600.3|8597.5|8600.3|8597.5|8599.3|8596.5|30
1642704690000|2022-01-20 18:51:30|8600.8|8598|8600.3|8597.5|8601.3|8598.5|8599.2|8596.4|59
1642704700000|2022-01-20 18:51:40|8601.3|8598.5|8599.3|8596.5|8601.3|8598.5|8599.3|8596.5|26
1642704710000|2022-01-20 18:51:50|8600.2|8597.4|8600.8|8598|8600.8|8598|8600.2|8597.4|11
1642704720000|2022-01-20 18:52:00|8601.2|8598.4|8602.3|8599.5|8603.3|8600.5|8599.3|8596.5|65
1642704730000|2022-01-20 18:52:10|8603.2|8600.4|8604.3|8601.5|8605.2|8602.4|8603.2|8600.4|48
1642704740000|2022-01-20 18:52:20|8604.2|8601.4|8605.3|8602.5|8606.2|8603.4|8604.2|8601.4|88
1642704750000|2022-01-20 18:52:30|8605.7|8602.9|8605.3|8602.5|8606.2|8603.4|8605.2|8602.4|33
1642704760000|2022-01-20 18:52:40|8606.2|8603.4|8606.3|8603.5|8606.3|8603.5|8605.3|8602.5|48
1642704770000|2022-01-20 18:52:50|8606.2|8603.4|8603.3|8600.5|8606.3|8603.5|8603.3|8600.5|35
1642704780000|2022-01-20 18:53:00|8604.2|8601.4|8603.3|8600.5|8604.3|8601.5|8603.3|8600.5|17
1642704790000|2022-01-20 18:53:10|8603.8|8601|8603.3|8600.5|8603.8|8601|8603.3|8600.5|1
1642704800000|2022-01-20 18:53:20|8602.3|8599.5|8601.3|8598.5|8602.3|8599.5|8601.3|8598.5|40
1642704810000|2022-01-20 18:53:30|8600.3|8597.5|8601.3|8598.5|8601.3|8598.5|8600.3|8597.5|15
1642704820000|2022-01-20 18:53:40|8602.3|8599.5|8602.3|8599.5|8602.3|8599.5|8602.3|8599.5|38
1642704830000|2022-01-20 18:53:50|8601.3|8598.5|8602.3|8599.5|8602.3|8599.5|8601.3|8598.5|18
1642704840000|2022-01-20 18:54:00|8601.8|8599|8601.3|8598.5|8603.2|8600.4|8601.3|8598.5|34
1642704850000|2022-01-20 18:54:10|8600.3|8597.5|8602.2|8599.4|8602.3|8599.5|8600.2|8597.4|31
1642704860000|2022-01-20 18:54:20|8602.3|8599.5|8601.7|8598.9|8602.3|8599.5|8601.3|8598.5|9
1642704870000|2022-01-20 18:54:30|8602.2|8599.4|8601.3|8598.5|8602.2|8599.4|8600.8|8598|11
1642704880000|2022-01-20 18:54:40|8600.8|8598|8601.3|8598.5|8602.2|8599.4|8600.3|8597.5|23
1642704890000|2022-01-20 18:54:50|8601.2|8598.4|8601.3|8598.5|8601.3|8598.5|8601.2|8598.4|10
1642704900000|2022-01-20 18:55:00|8601.2|8598.4|8601.2|8598.4|8601.3|8598.5|8600.3|8597.5|23
1642704910000|2022-01-20 18:55:10|8601.3|8598.5|8601.2|8598.4|8601.8|8599|8600.2|8597.4|53
1642704920000|2022-01-20 18:55:20|8600.3|8597.5|8601.3|8598.5|8601.3|8598.5|8600.3|8597.5|11
1642704930000|2022-01-20 18:55:30|8601.2|8598.4|8600.3|8597.5|8601.2|8598.4|8600.2|8597.4|14
1642704940000|2022-01-20 18:55:40|8601.2|8598.4|8603.2|8600.4|8603.2|8600.4|8601.2|8598.4|58
1642704950000|2022-01-20 18:55:50|8602.7|8599.9|8602.2|8599.4|8602.8|8600|8600.3|8597.5|30
1642704960000|2022-01-20 18:56:00|8601.3|8598.5|8603.2|8600.4|8603.3|8600.5|8600.2|8597.4|48
1642704970000|2022-01-20 18:56:10|8603.3|8600.5|8604.2|8601.4|8604.3|8601.5|8602.8|8600|25
1642704980000|2022-01-20 18:56:20|8603.3|8600.5|8605.3|8602.5|8605.7|8602.9|8603.2|8600.4|65
1642704990000|2022-01-20 18:56:30|8605.7|8602.9|8604.2|8601.4|8606.3|8603.5|8604.2|8601.4|28
1642705000000|2022-01-20 18:56:40|8603.8|8601|8603.7|8600.9|8604.2|8601.4|8603.3|8600.5|9
1642705010000|2022-01-20 18:56:50|8604.2|8601.4|8602.3|8599.5|8604.2|8601.4|8600.4|8597.6|80
1642705020000|2022-01-20 18:57:00|8602.2|8599.4|8600.3|8597.5|8602.3|8599.5|8600.3|8597.5|17
1642705030000|2022-01-20 18:57:10|8599.3|8596.5|8599.3|8596.5|8600.3|8597.5|8598.3|8595.5|44
1642705040000|2022-01-20 18:57:20|8599.8|8597|8599.3|8596.5|8600.3|8597.5|8599.3|8596.5|13
1642705050000|2022-01-20 18:57:30|8600.2|8597.4|8599.3|8596.5|8600.3|8597.5|8599.3|8596.5|10
1642705060000|2022-01-20 18:57:40|8599.8|8597|8599.3|8596.5|8601.2|8598.4|8599.3|8596.5|29
1642705070000|2022-01-20 18:57:50|8598.3|8595.5|8599.3|8596.5|8599.3|8596.5|8598.3|8595.5|23
1642705080000|2022-01-20 18:58:00|8599.8|8597|8600.3|8597.5|8600.3|8597.5|8599.3|8596.5|28
1642705090000|2022-01-20 18:58:10|8599.3|8596.5|8599.8|8597|8600.3|8597.5|8599.3|8596.5|12
1642705100000|2022-01-20 18:58:20|8600.2|8597.4|8599.8|8597|8600.3|8597.5|8599.8|8597|19
1642705110000|2022-01-20 18:58:30|8600.3|8597.5|8602.8|8600|8602.8|8600|8600.3|8597.5|90
1642705120000|2022-01-20 18:58:40|8603.2|8600.4|8602.8|8600|8603.2|8600.4|8602.3|8599.5|22
1642705130000|2022-01-20 18:58:50|8602.3|8599.5|8602.3|8599.5|8602.8|8600|8601.3|8598.5|20
1642705140000|2022-01-20 18:59:00|8601.8|8599|8601.3|8598.5|8602.3|8599.5|8600.8|8598|56
1642705150000|2022-01-20 18:59:10|8600.8|8598|8597.8|8595|8601.3|8598.5|8597.3|8594.5|20
1642705160000|2022-01-20 18:59:20|8598.3|8595.5|8597.8|8595|8598.3|8595.5|8597.3|8594.5|18
1642705170000|2022-01-20 18:59:30|8597.3|8594.5|8595.3|8592.5|8597.3|8594.5|8595.3|8592.5|11
1642705180000|2022-01-20 18:59:40|8595.8|8593|8596.3|8593.5|8597.2|8594.4|8595.3|8592.5|45
1642705190000|2022-01-20 18:59:50|8596.2|8593.4|8596.3|8593.5|8596.3|8593.5|8594.3|8591.5|169
1642705200000|2022-01-20 19:00:00|8597.3|8594.5|8596.3|8593.5|8597.3|8594.5|8594.9|8592.1|138
1642705210000|2022-01-20 19:00:10|8596.8|8594|8596.3|8593.5|8597.3|8594.5|8596.3|8593.5|51
1642705220000|2022-01-20 19:00:20|8595.8|8593|8601.3|8598.5|8601.3|8598.5|8594.3|8591.5|97
1642705230000|2022-01-20 19:00:30|8601.2|8598.4|8601.7|8598.9|8602.2|8599.4|8600.2|8597.4|127
1642705240000|2022-01-20 19:00:40|8601.3|8598.5|8602.2|8599.4|8604.2|8601.4|8601.2|8598.4|282
1642705250000|2022-01-20 19:00:50|8601.7|8598.9|8603.3|8600.5|8603.8|8601|8601.7|8598.9|53
1642705260000|2022-01-20 19:01:00|8603.2|8600.4|8602.8|8600|8603.8|8601|8601.3|8598.5|153
1642705270000|2022-01-20 19:01:10|8603.2|8600.4|8604.3|8601.5|8604.3|8601.5|8602.3|8599.5|41
1642705280000|2022-01-20 19:01:20|8604.2|8601.4|8605.3|8602.5|8607.3|8604.5|8604.2|8601.4|198
1642705290000|2022-01-20 19:01:30|8605.2|8602.4|8604.2|8601.4|8606.2|8603.4|8604.2|8601.4|90
1642705300000|2022-01-20 19:01:40|8604.3|8601.5|8604.2|8601.4|8604.3|8601.5|8603.2|8600.4|40
1642705310000|2022-01-20 19:01:50|8604.3|8601.5|8605.2|8602.4|8605.2|8602.4|8604.2|8601.4|70
1642705320000|2022-01-20 19:02:00|8604.7|8601.9|8608.2|8605.4|8609.2|8606.4|8603.2|8600.4|200
1642705330000|2022-01-20 19:02:10|8607.2|8604.4|8609.2|8606.4|8609.2|8606.4|8607.2|8604.4|44
1642705340000|2022-01-20 19:02:20|8608.2|8605.4|8606.7|8603.9|8609.2|8606.4|8605.2|8602.4|167
1642705350000|2022-01-20 19:02:30|8607.2|8604.4|8609.2|8606.4|8609.2|8606.4|8606.7|8603.9|92
1642705360000|2022-01-20 19:02:40|8608.3|8605.5|8608.7|8605.9|8609.2|8606.4|8608.2|8605.4|28
1642705370000|2022-01-20 19:02:50|8608.2|8605.4|8609.2|8606.4|8610.2|8607.4|8608.2|8605.4|29
1642705380000|2022-01-20 19:03:00|8609.7|8606.9|8607.2|8604.4|8609.7|8606.9|8606.2|8603.4|65
1642705390000|2022-01-20 19:03:10|8607.7|8604.9|8607.2|8604.4|8608.2|8605.4|8607.2|8604.4|38
1642705400000|2022-01-20 19:03:20|8607.7|8604.9|8607.2|8604.4|8607.7|8604.9|8607.2|8604.4|15
1642705410000|2022-01-20 19:03:30|8608.2|8605.4|8611.1|8608.3|8613.2|8610.4|8608.2|8605.4|594
1642705420000|2022-01-20 19:03:40|8611.2|8608.4|8617|8614.2|8617.1|8614.3|8611.2|8608.4|352
1642705430000|2022-01-20 19:03:50|8618|8615.2|8617|8614.2|8619|8616.2|8617|8614.2|191
1642705440000|2022-01-20 19:04:00|8618|8615.2|8613.6|8610.8|8618|8615.2|8612.1|8609.3|510
1642705450000|2022-01-20 19:04:10|8613.1|8610.3|8614.1|8611.3|8615|8612.2|8613.1|8610.3|84
1642705460000|2022-01-20 19:04:20|8614|8611.2|8613.1|8610.3|8614.1|8611.3|8613.1|8610.3|44
1642705470000|2022-01-20 19:04:30|8613|8610.2|8611.1|8608.3|8613.1|8610.3|8611.1|8608.3|192
1642705480000|2022-01-20 19:04:40|8611.6|8608.8|8615|8612.2|8615.1|8612.3|8611.6|8608.8|84
1642705490000|2022-01-20 19:04:50|8614.6|8611.8|8615.1|8612.3|8615.1|8612.3|8613.6|8610.8|58
1642705500000|2022-01-20 19:05:00|8614.1|8611.3|8614.1|8611.3|8614.1|8611.3|8613.1|8610.3|51
1642705510000|2022-01-20 19:05:10|8614|8611.2|8613|8610.2|8614.1|8611.3|8612|8609.2|99
1642705520000|2022-01-20 19:05:20|8612.6|8609.8|8611.1|8608.3|8612.6|8609.8|8609.1|8606.3|126
1642705530000|2022-01-20 19:05:30|8610.6|8607.8|8608.1|8605.3|8611.1|8608.3|8608.1|8605.3|103
1642705540000|2022-01-20 19:05:40|8607.6|8604.8|8607.1|8604.3|8608.1|8605.3|8605.2|8602.4|169
1642705550000|2022-01-20 19:05:50|8607.6|8604.8|8607.1|8604.3|8608.1|8605.3|8607.1|8604.3|38
1642705560000|2022-01-20 19:06:00|8607|8604.2|8606.1|8603.3|8607|8604.2|8605.1|8602.3|97
1642705570000|2022-01-20 19:06:10|8605.1|8602.3|8613|8610.2|8614|8611.2|8605.1|8602.3|316
1642705580000|2022-01-20 19:06:20|8612.1|8609.3|8610|8607.2|8612.5|8609.7|8610|8607.2|61
1642705590000|2022-01-20 19:06:30|8610.5|8607.7|8610|8607.2|8611|8608.2|8607.1|8604.3|185
1642705600000|2022-01-20 19:06:40|8608.1|8605.3|8609|8606.2|8609|8606.2|8607.1|8604.3|215
1642705610000|2022-01-20 19:06:50|8608.5|8605.7|8611|8608.2|8611.9|8609.1|8607|8604.2|219
1642705620000|2022-01-20 19:07:00|8609.9|8607.1|8611|8608.2|8611.5|8608.7|8609.9|8607.1|59
1642705630000|2022-01-20 19:07:10|8610.5|8607.7|8610|8607.2|8611.5|8608.7|8610|8607.2|28
1642705640000|2022-01-20 19:07:20|8609.9|8607.1|8610|8607.2|8610|8607.2|8608|8605.2|54
1642705650000|2022-01-20 19:07:30|8610.9|8608.1|8612.9|8610.1|8613.9|8611.1|8609.9|8607.1|282
1642705660000|2022-01-20 19:07:40|8613|8610.2|8611.9|8609.1|8613|8610.2|8611|8608.2|76
1642705670000|2022-01-20 19:07:50|8612|8609.2|8615.9|8613.1|8616.9|8614.1|8612|8609.2|271
1642705680000|2022-01-20 19:08:00|8614.9|8612.1|8614.9|8612.1|8615.9|8613.1|8614.9|8612.1|70
1642705690000|2022-01-20 19:08:10|8613.9|8611.1|8616.9|8614.1|8617.9|8615.1|8613.9|8611.1|119
1642705700000|2022-01-20 19:08:20|8616.4|8613.6|8614.9|8612.1|8616.9|8614.1|8614.9|8612.1|46
1642705710000|2022-01-20 19:08:30|8615.4|8612.6|8615.9|8613.1|8616.9|8614.1|8614.9|8612.1|188
1642705720000|2022-01-20 19:08:40|8613.9|8611.1|8612.9|8610.1|8613.9|8611.1|8611.9|8609.1|651
1642705730000|2022-01-20 19:08:50|8613.4|8610.6|8612.4|8609.6|8613.9|8611.1|8611.9|8609.1|106
1642705740000|2022-01-20 19:09:00|8611.9|8609.1|8612.4|8609.6|8613.9|8611.1|8611.9|8609.1|68
1642705750000|2022-01-20 19:09:10|8611.9|8609.1|8609.9|8607.1|8612.9|8610.1|8609.9|8607.1|69
1642705760000|2022-01-20 19:09:20|8612.9|8610.1|8612.9|8610.1|8612.9|8610.1|8611.9|8609.1|139
1642705770000|2022-01-20 19:09:30|8611.9|8609.1|8610.9|8608.1|8611.9|8609.1|8609.9|8607.1|46
1642705780000|2022-01-20 19:09:40|8609.9|8607.1|8609.9|8607.1|8609.9|8607.1|8608.9|8606.1|42
1642705790000|2022-01-20 19:09:50|8609.4|8606.6|8608.4|8605.6|8609.8|8607|8606.9|8604.1|408
1642705800000|2022-01-20 19:10:00|8607.9|8605.1|8607.4|8604.6|8608.9|8606.1|8606.9|8604.1|63
1642705810000|2022-01-20 19:10:10|8606.9|8604.1|8605.9|8603.1|8607.4|8604.6|8605.9|8603.1|71
1642705820000|2022-01-20 19:10:20|8606.8|8604|8606.3|8603.5|8606.8|8604|8605.8|8603|86
1642705830000|2022-01-20 19:10:30|8605.9|8603.1|8605.9|8603.1|8606.8|8604|8605.8|8603|38
1642705840000|2022-01-20 19:10:40|8606.8|8604|8603.9|8601.1|8606.8|8604|8601.9|8599.1|158
1642705850000|2022-01-20 19:10:50|8602.9|8600.1|8607.3|8604.5|8607.8|8605|8602.9|8600.1|268
1642705860000|2022-01-20 19:11:00|8606.9|8604.1|8605.8|8603|8607.8|8605|8605.3|8602.5|125
1642705870000|2022-01-20 19:11:10|8606.3|8603.5|8603.9|8601.1|8606.3|8603.5|8601.8|8599|464
1642705880000|2022-01-20 19:11:20|8604.8|8602|8604.9|8602.1|8604.9|8602.1|8604.8|8602|16
1642705890000|2022-01-20 19:11:30|8604.8|8602|8603.9|8601.1|8605.8|8603|8603.8|8601|32
1642705900000|2022-01-20 19:11:40|8604.4|8601.6|8605.8|8603|8605.8|8603|8603.9|8601.1|58
1642705910000|2022-01-20 19:11:50|8604.9|8602.1|8608.8|8606|8608.8|8606|8604.9|8602.1|48
1642705920000|2022-01-20 19:12:00|8607.9|8605.1|8607.8|8605|8607.9|8605.1|8606.8|8604|176
1642705930000|2022-01-20 19:12:10|8607.9|8605.1|8604.8|8602|8607.9|8605.1|8604.8|8602|49
1642705940000|2022-01-20 19:12:20|8604.9|8602.1|8602.8|8600|8605.3|8602.5|8602.4|8599.6|56
1642705950000|2022-01-20 19:12:30|8602.9|8600.1|8592.4|8589.6|8602.9|8600.1|8592.4|8589.6|409
1642705960000|2022-01-20 19:12:40|8591.9|8589.1|8594|8591.2|8595.9|8593.1|8591.9|8589.1|243
1642705970000|2022-01-20 19:12:50|8594.4|8591.6|8593.5|8590.7|8594.4|8591.6|8591.1|8588.3|174
1642705980000|2022-01-20 19:13:00|8593|8590.2|8590|8587.2|8594|8591.2|8589|8586.2|346
1642705990000|2022-01-20 19:13:10|8589|8586.2|8587|8584.2|8589|8586.2|8587|8584.2|267
1642706000000|2022-01-20 19:13:20|8587.5|8584.7|8586.5|8583.7|8589|8586.2|8586|8583.2|178
1642706010000|2022-01-20 19:13:30|8587|8584.2|8586.1|8583.3|8589|8586.2|8584.1|8581.3|417
1642706020000|2022-01-20 19:13:40|8586|8583.2|8586.1|8583.3|8587.1|8584.3|8583.1|8580.3|148
1642706030000|2022-01-20 19:13:50|8585.6|8582.8|8583.1|8580.3|8585.6|8582.8|8582.1|8579.3|324
1642706040000|2022-01-20 19:14:00|8584|8581.2|8579.1|8576.3|8584.1|8581.3|8577.1|8574.3|350
1642706050000|2022-01-20 19:14:10|8578.1|8575.3|8577.1|8574.3|8581.1|8578.3|8576.1|8573.3|364
1642706060000|2022-01-20 19:14:20|8577.6|8574.8|8577.2|8574.4|8578.1|8575.3|8575.2|8572.4|326
1642706070000|2022-01-20 19:14:30|8577.6|8574.8|8579.1|8576.3|8580.1|8577.3|8577.2|8574.4|124
1642706080000|2022-01-20 19:14:40|8578.6|8575.8|8579|8576.2|8579.1|8576.3|8577.1|8574.3|33
1642706090000|2022-01-20 19:14:50|8578.6|8575.8|8579.1|8576.3|8580.1|8577.3|8578.1|8575.3|46
1642706100000|2022-01-20 19:15:00|8578.1|8575.3|8577.1|8574.3|8582|8579.2|8577.1|8574.3|368
1642706110000|2022-01-20 19:15:10|8577.6|8574.8|8575|8572.2|8578|8575.2|8574.1|8571.3|144
1642706120000|2022-01-20 19:15:20|8575.1|8572.3|8572.6|8569.8|8575.1|8572.3|8572|8569.2|329
1642706130000|2022-01-20 19:15:30|8573.1|8570.3|8573.1|8570.3|8573.1|8570.3|8571.1|8568.3|301
1642706140000|2022-01-20 19:15:40|8573|8570.2|8572.1|8569.3|8573.6|8570.8|8572.1|8569.3|102
1642706150000|2022-01-20 19:15:50|8571.1|8568.3|8571.1|8568.3|8572.1|8569.3|8570.1|8567.3|341
1642706160000|2022-01-20 19:16:00|8570.1|8567.3|8571.1|8568.3|8571.6|8568.8|8570.1|8567.3|336
1642706170000|2022-01-20 19:16:10|8572.1|8569.3|8570.1|8567.3|8572.1|8569.3|8570.1|8567.3|58
1642706180000|2022-01-20 19:16:20|8571|8568.2|8569.1|8566.3|8571.1|8568.3|8569.1|8566.3|145
1642706190000|2022-01-20 19:16:30|8570.1|8567.3|8571.1|8568.3|8571.1|8568.3|8570.1|8567.3|81
1642706200000|2022-01-20 19:16:40|8571.6|8568.8|8572.1|8569.3|8573.1|8570.3|8571.1|8568.3|74
1642706210000|2022-01-20 19:16:50|8572.6|8569.8|8574.1|8571.3|8574.1|8571.3|8572.1|8569.3|50
1642706220000|2022-01-20 19:17:00|8573.1|8570.3|8574.1|8571.3|8574.1|8571.3|8572.1|8569.3|72
1642706230000|2022-01-20 19:17:10|8573.1|8570.3|8571.1|8568.3|8574.1|8571.3|8571.1|8568.3|134
1642706240000|2022-01-20 19:17:20|8571|8568.2|8570.1|8567.3|8571.1|8568.3|8570.1|8567.3|46
1642706250000|2022-01-20 19:17:30|8570.6|8567.8|8570.1|8567.3|8572.1|8569.3|8570.1|8567.3|68
1642706260000|2022-01-20 19:17:40|8569.6|8566.8|8570.1|8567.3|8570.1|8567.3|8569.1|8566.3|87
1642706270000|2022-01-20 19:17:50|8569.1|8566.3|8567.2|8564.4|8569.2|8566.4|8567.2|8564.4|806
1642706280000|2022-01-20 19:18:00|8566.3|8563.5|8566.2|8563.4|8566.3|8563.5|8562.3|8559.5|1695
1642706290000|2022-01-20 19:18:10|8566.3|8563.5|8566.2|8563.4|8567.2|8564.4|8565.2|8562.4|211
1642706300000|2022-01-20 19:18:20|8567.2|8564.4|8567.2|8564.4|8568.2|8565.4|8566.2|8563.4|112
1642706310000|2022-01-20 19:18:30|8567.7|8564.9|8566.3|8563.5|8569.2|8566.4|8566.3|8563.5|121
1642706320000|2022-01-20 19:18:40|8567.2|8564.4|8562.3|8559.5|8567.2|8564.4|8562.3|8559.5|512
1642706330000|2022-01-20 19:18:50|8561.3|8558.5|8563.3|8560.5|8563.3|8560.5|8561.3|8558.5|50
1642706340000|2022-01-20 19:19:00|8563.2|8560.4|8559.8|8557|8563.3|8560.5|8559.3|8556.5|150
1642706350000|2022-01-20 19:19:10|8560.2|8557.4|8564.2|8561.4|8564.2|8561.4|8559.3|8556.5|178
1642706360000|2022-01-20 19:19:20|8563.7|8560.9|8564.2|8561.4|8565.2|8562.4|8563.2|8560.4|269
1642706370000|2022-01-20 19:19:30|8563.3|8560.5|8563.2|8560.4|8564.3|8561.5|8563.2|8560.4|73
1642706380000|2022-01-20 19:19:40|8563.3|8560.5|8564.2|8561.4|8564.7|8561.9|8563.2|8560.4|84
1642706390000|2022-01-20 19:19:50|8563.8|8561|8558.3|8555.5|8564.2|8561.4|8557.3|8554.5|850
1642706400000|2022-01-20 19:20:00|8557.3|8554.5|8560.3|8557.5|8560.3|8557.5|8557.3|8554.5|346
1642706410000|2022-01-20 19:20:10|8559.9|8557.1|8565.3|8562.5|8568.3|8565.5|8559.9|8557.1|406
1642706420000|2022-01-20 19:20:20|8566.3|8563.5|8565.3|8562.5|8566.3|8563.5|8564.3|8561.5|122
1642706430000|2022-01-20 19:20:30|8564.4|8561.6|8564.3|8561.5|8565.3|8562.5|8563.3|8560.5|90
1642706440000|2022-01-20 19:20:40|8564.8|8562|8565.4|8562.6|8566.3|8563.5|8564.3|8561.5|141
1642706450000|2022-01-20 19:20:50|8565.8|8563|8567.3|8564.5|8568.8|8566|8565.8|8563|482
1642706460000|2022-01-20 19:21:00|8566.8|8564|8567.3|8564.5|8567.3|8564.5|8564.3|8561.5|654
1642706470000|2022-01-20 19:21:10|8566.8|8564|8565.3|8562.5|8566.8|8564|8563.3|8560.5|348
1642706480000|2022-01-20 19:21:20|8566.3|8563.5|8564.3|8561.5|8566.3|8563.5|8564.3|8561.5|42
1642706490000|2022-01-20 19:21:30|8565.3|8562.5|8565.3|8562.5|8565.3|8562.5|8564.3|8561.5|103
1642706500000|2022-01-20 19:21:40|8565.8|8563|8565.3|8562.5|8566.3|8563.5|8565.3|8562.5|187
1642706510000|2022-01-20 19:21:50|8564.4|8561.6|8563.3|8560.5|8564.4|8561.6|8563.3|8560.5|119
1642706520000|2022-01-20 19:22:00|8562.8|8560|8563.3|8560.5|8563.3|8560.5|8561.3|8558.5|189
1642706530000|2022-01-20 19:22:10|8562.3|8559.5|8561.3|8558.5|8562.3|8559.5|8561.3|8558.5|91
1642706540000|2022-01-20 19:22:20|8561.4|8558.6|8562.3|8559.5|8562.3|8559.5|8561.4|8558.6|38
1642706550000|2022-01-20 19:22:30|8561.8|8559|8565.3|8562.5|8565.3|8562.5|8561.4|8558.6|480
1642706560000|2022-01-20 19:22:40|8564.4|8561.6|8564.4|8561.6|8564.4|8561.6|8563.3|8560.5|72
1642706570000|2022-01-20 19:22:50|8564.3|8561.5|8561.4|8558.6|8565.3|8562.5|8561.4|8558.6|289
1642706580000|2022-01-20 19:23:00|8561.8|8559|8563.4|8560.6|8563.4|8560.6|8561.4|8558.6|165
1642706590000|2022-01-20 19:23:10|8564.3|8561.5|8564.3|8561.5|8565.4|8562.6|8563.4|8560.6|98
1642706600000|2022-01-20 19:23:20|8563.4|8560.6|8564.3|8561.5|8565.3|8562.5|8563.3|8560.5|64
1642706610000|2022-01-20 19:23:30|8563.3|8560.5|8562.3|8559.5|8564.3|8561.5|8561.3|8558.5|270
1642706620000|2022-01-20 19:23:40|8561.4|8558.6|8557.3|8554.5|8561.9|8559.1|8555.4|8552.6|205
1642706630000|2022-01-20 19:23:50|8557.4|8554.6|8557.4|8554.6|8558.3|8555.5|8556.4|8553.6|97
1642706640000|2022-01-20 19:24:00|8556.9|8554.1|8557.4|8554.6|8558.4|8555.6|8556.4|8553.6|110
1642706650000|2022-01-20 19:24:10|8557.3|8554.5|8558.4|8555.6|8560.3|8557.5|8557.3|8554.5|113
1642706660000|2022-01-20 19:24:20|8558.3|8555.5|8558.3|8555.5|8558.4|8555.6|8556.4|8553.6|80
1642706670000|2022-01-20 19:24:30|8557.9|8555.1|8560.4|8557.6|8561.3|8558.5|8557.4|8554.6|206
1642706680000|2022-01-20 19:24:40|8560.8|8558|8561.9|8559.1|8562.3|8559.5|8558.9|8556.1|71
1642706690000|2022-01-20 19:24:50|8561.4|8558.6|8560.3|8557.5|8562.3|8559.5|8559.9|8557.1|132
1642706700000|2022-01-20 19:25:00|8559.4|8556.6|8558.4|8555.6|8560.4|8557.6|8557.4|8554.6|230
1642706710000|2022-01-20 19:25:10|8558.3|8555.5|8557.4|8554.6|8558.4|8555.6|8557.4|8554.6|201
1642706720000|2022-01-20 19:25:20|8556.4|8553.6|8554.4|8551.6|8557.4|8554.6|8554.4|8551.6|479
1642706730000|2022-01-20 19:25:30|8553.4|8550.6|8547.4|8544.6|8554.4|8551.6|8546.4|8543.6|529
1642706740000|2022-01-20 19:25:40|8548.4|8545.6|8546.4|8543.6|8548.4|8545.6|8546.4|8543.6|169
1642706750000|2022-01-20 19:25:50|8545.5|8542.7|8544.4|8541.6|8546.4|8543.6|8544.4|8541.6|310
1642706760000|2022-01-20 19:26:00|8543.5|8540.7|8548.5|8545.7|8549.4|8546.6|8542.5|8539.7|616
1642706770000|2022-01-20 19:26:10|8548.4|8545.6|8549.4|8546.6|8549.5|8546.7|8548.4|8545.6|123
1642706780000|2022-01-20 19:26:20|8549.5|8546.7|8549.4|8546.6|8550.4|8547.6|8548.5|8545.7|144
1642706790000|2022-01-20 19:26:30|8549.5|8546.7|8548.4|8545.6|8549.5|8546.7|8547.4|8544.6|266
1642706800000|2022-01-20 19:26:40|8549.4|8546.6|8548.5|8545.7|8549.4|8546.6|8548.4|8545.6|138
1642706810000|2022-01-20 19:26:50|8548.9|8546.1|8551.4|8548.6|8552.4|8549.6|8548.4|8545.6|361
1642706820000|2022-01-20 19:27:00|8550.5|8547.7|8552.4|8549.6|8553.4|8550.6|8549.4|8546.6|455
1642706830000|2022-01-20 19:27:10|8552.9|8550.1|8550.4|8547.6|8552.9|8550.1|8549.9|8547.1|183
1642706840000|2022-01-20 19:27:20|8549.9|8547.1|8549.4|8546.6|8550.4|8547.6|8548.4|8545.6|189
1642706850000|2022-01-20 19:27:30|8550.3|8547.5|8543.4|8540.6|8550.3|8547.5|8543.4|8540.6|214
1642706860000|2022-01-20 19:27:40|8542.4|8539.6|8547.4|8544.6|8548.9|8546.1|8541.4|8538.6|313
1642706870000|2022-01-20 19:27:50|8546.9|8544.1|8549.4|8546.6|8550.4|8547.6|8545.9|8543.1|467
1642706880000|2022-01-20 19:28:00|8548.4|8545.6|8545.4|8542.6|8548.4|8545.6|8542.5|8539.7|638
1642706890000|2022-01-20 19:28:10|8544.4|8541.6|8548.4|8545.6|8548.4|8545.6|8544.4|8541.6|537
1642706900000|2022-01-20 19:28:20|8548.9|8546.1|8552.4|8549.6|8553.4|8550.6|8548.4|8545.6|387
1642706910000|2022-01-20 19:28:30|8553.3|8550.5|8554.3|8551.5|8554.3|8551.5|8552.4|8549.6|218
1642706920000|2022-01-20 19:28:40|8554.4|8551.6|8554.4|8551.6|8558.4|8555.6|8552.4|8549.6|551
1642706930000|2022-01-20 19:28:50|8554.3|8551.5|8555.4|8552.6|8557.4|8554.6|8553.4|8550.6|241
1642706940000|2022-01-20 19:29:00|8554.4|8551.6|8549.5|8546.7|8555.4|8552.6|8548.5|8545.7|639
1642706950000|2022-01-20 19:29:10|8549.9|8547.1|8546.5|8543.7|8550.5|8547.7|8546.5|8543.7|278
1642706960000|2022-01-20 19:29:20|8545.5|8542.7|8552.4|8549.6|8552.5|8549.7|8545.5|8542.7|511
1642706970000|2022-01-20 19:29:30|8551.5|8548.7|8549.5|8546.7|8552.4|8549.6|8548.5|8545.7|248
1642706980000|2022-01-20 19:29:40|8550|8547.2|8547.5|8544.7|8551.4|8548.6|8547.5|8544.7|1010
1642706990000|2022-01-20 19:29:50|8548|8545.2|8545.5|8542.7|8548.5|8545.7|8544.5|8541.7|285
1642707000000|2022-01-20 19:30:00|8544.5|8541.7|8544.5|8541.7|8546.5|8543.7|8543.5|8540.7|219
1642707010000|2022-01-20 19:30:10|8543.5|8540.7|8545.5|8542.7|8546|8543.2|8543.5|8540.7|178
1642707020000|2022-01-20 19:30:20|8545|8542.2|8547.5|8544.7|8547.5|8544.7|8544.5|8541.7|69
1642707030000|2022-01-20 19:30:30|8546.5|8543.7|8551.5|8548.7|8552.4|8549.6|8546.5|8543.7|147
1642707040000|2022-01-20 19:30:40|8552|8549.2|8551.4|8548.6|8552.5|8549.7|8550.4|8547.6|62
1642707050000|2022-01-20 19:30:50|8550.9|8548.1|8553.4|8550.6|8553.4|8550.6|8550.9|8548.1|50
1642707060000|2022-01-20 19:31:00|8552.4|8549.6|8547.5|8544.7|8552.4|8549.6|8547.5|8544.7|97
1642707070000|2022-01-20 19:31:10|8547.4|8544.6|8546.5|8543.7|8548.4|8545.6|8545.5|8542.7|119
1642707080000|2022-01-20 19:31:20|8547.4|8544.6|8546.5|8543.7|8547.5|8544.7|8545.5|8542.7|182
1642707090000|2022-01-20 19:31:30|8545.6|8542.8|8547.5|8544.7|8547.5|8544.7|8545.6|8542.8|57
1642707100000|2022-01-20 19:31:40|8546.5|8543.7|8543.5|8540.7|8546.5|8543.7|8543.5|8540.7|298
1642707110000|2022-01-20 19:31:50|8544|8541.2|8545.5|8542.7|8545.5|8542.7|8543.5|8540.7|46
1642707120000|2022-01-20 19:32:00|8545.9|8543.1|8544|8541.2|8545.9|8543.1|8544|8541.2|61
1642707130000|2022-01-20 19:32:10|8544.5|8541.7|8543.5|8540.7|8545|8542.2|8542.5|8539.7|27
1642707140000|2022-01-20 19:32:20|8542.5|8539.7|8548.4|8545.6|8548.5|8545.7|8542.5|8539.7|106
1642707150000|2022-01-20 19:32:30|8548|8545.2|8548.9|8546.1|8550.4|8547.6|8547.5|8544.7|34
1642707160000|2022-01-20 19:32:40|8548.5|8545.7|8547.5|8544.7|8548.9|8546.1|8545.5|8542.7|66
1642707170000|2022-01-20 19:32:50|8547|8544.2|8546.5|8543.7|8547.5|8544.7|8546.5|8543.7|12
1642707180000|2022-01-20 19:33:00|8545.5|8542.7|8544.5|8541.7|8545.5|8542.7|8544.5|8541.7|49
1642707190000|2022-01-20 19:33:10|8545|8542.2|8544.5|8541.7|8545.5|8542.7|8544.5|8541.7|50
1642707200000|2022-01-20 19:33:20|8543.5|8540.7|8545.5|8542.7|8545.5|8542.7|8543.5|8540.7|85
1642707210000|2022-01-20 19:33:30|8545|8542.2|8544.5|8541.7|8545.5|8542.7|8543.5|8540.7|47
1642707220000|2022-01-20 19:33:40|8544|8541.2|8546.5|8543.7|8547.4|8544.6|8543.5|8540.7|213
1642707230000|2022-01-20 19:33:50|8546.4|8543.6|8547.5|8544.7|8547.5|8544.7|8546|8543.2|41
1642707240000|2022-01-20 19:34:00|8547|8544.2|8546.5|8543.7|8547.5|8544.7|8544.5|8541.7|59
1642707250000|2022-01-20 19:34:10|8545.5|8542.7|8546.5|8543.7|8547.5|8544.7|8545.5|8542.7|14
1642707260000|2022-01-20 19:34:20|8546|8543.2|8545.5|8542.7|8546.5|8543.7|8545.5|8542.7|33
1642707270000|2022-01-20 19:34:30|8546.5|8543.7|8541.5|8538.7|8546.5|8543.7|8541.5|8538.7|394
1642707280000|2022-01-20 19:34:40|8540.5|8537.7|8539.5|8536.7|8540.5|8537.7|8539.5|8536.7|45
1642707290000|2022-01-20 19:34:50|8538.5|8535.7|8538.5|8535.7|8539.5|8536.7|8536.7|8533.9|275
1642707300000|2022-01-20 19:35:00|8538|8535.2|8538.5|8535.7|8539|8536.2|8537.5|8534.7|48
1642707310000|2022-01-20 19:35:10|8538|8535.2|8534.5|8531.7|8538|8535.2|8532.6|8529.8|291
1642707320000|2022-01-20 19:35:20|8533.6|8530.8|8534.6|8531.8|8536.5|8533.7|8532.6|8529.8|614
1642707330000|2022-01-20 19:35:30|8535.1|8532.3|8536.6|8533.8|8536.6|8533.8|8534.6|8531.8|141
1642707340000|2022-01-20 19:35:40|8537|8534.2|8540.1|8537.3|8540.6|8537.8|8536.6|8533.8|122
1642707350000|2022-01-20 19:35:50|8540.5|8537.7|8540.6|8537.8|8541.1|8538.3|8540.5|8537.7|34
1642707360000|2022-01-20 19:36:00|8540.5|8537.7|8539.5|8536.7|8540.5|8537.7|8538.6|8535.8|43
1642707370000|2022-01-20 19:36:10|8540.5|8537.7|8539.6|8536.8|8541.5|8538.7|8539.1|8536.3|181
1642707380000|2022-01-20 19:36:20|8539.1|8536.3|8536.6|8533.8|8539.1|8536.3|8536.6|8533.8|38
1642707390000|2022-01-20 19:36:30|8537.6|8534.8|8537.6|8534.8|8537.6|8534.8|8536.6|8533.8|124
1642707400000|2022-01-20 19:36:40|8538.5|8535.7|8532.2|8529.4|8538.5|8535.7|8530.7|8527.9|1009
1642707410000|2022-01-20 19:36:50|8531.7|8528.9|8531.7|8528.9|8532.7|8529.9|8531.7|8528.9|189
1642707420000|2022-01-20 19:37:00|8530.7|8527.9|8526.7|8523.9|8530.7|8527.9|8526.7|8523.9|245
1642707430000|2022-01-20 19:37:10|8526.2|8523.4|8525.7|8522.9|8526.7|8523.9|8525.7|8522.9|53
1642707440000|2022-01-20 19:37:20|||||||||41
1642707450000|2022-01-20 19:37:30|8525.2|8522.4|8529.1|8526.3|8529.6|8526.8|8524.7|8521.9|644
1642707460000|2022-01-20 19:37:40|8529.6|8526.8|8526.7|8523.9|8529.6|8526.8|8526.6|8523.8|87
1642707470000|2022-01-20 19:37:50|8526.6|8523.8|8527.7|8524.9|8527.7|8524.9|8526.2|8523.4|34
1642707480000|2022-01-20 19:38:00|8527.6|8524.8|8527.2|8524.4|8528.6|8525.8|8526.7|8523.9|58
1642707490000|2022-01-20 19:38:10|8526.7|8523.9|8527.6|8524.8|8527.7|8524.9|8526.6|8523.8|35
1642707500000|2022-01-20 19:38:20|8527.7|8524.9|8525.7|8522.9|8527.7|8524.9|8525.7|8522.9|51
1642707510000|2022-01-20 19:38:30|8525.6|8522.8|8529.6|8526.8|8529.6|8526.8|8525.6|8522.8|55
1642707520000|2022-01-20 19:38:40|8529.7|8526.9|8528.7|8525.9|8529.7|8526.9|8528.7|8525.9|38
1642707530000|2022-01-20 19:38:50|8529.1|8526.3|8527.7|8524.9|8529.1|8526.3|8527.6|8524.8|16
1642707540000|2022-01-20 19:39:00|8527.6|8524.8|8530.7|8527.9|8530.7|8527.9|8526.6|8523.8|68
1642707550000|2022-01-20 19:39:10|8531.2|8528.4|8531.7|8528.9|8532.6|8529.8|8530.7|8527.9|38
1642707560000|2022-01-20 19:39:20|8532.2|8529.4|8530.2|8527.4|8532.2|8529.4|8529.7|8526.9|27
1642707570000|2022-01-20 19:39:30|8530.6|8527.8|8530.7|8527.9|8532.6|8529.8|8530.6|8527.8|87
1642707580000|2022-01-20 19:39:40|8531.6|8528.8|8531.6|8528.8|8531.6|8528.8|8530.6|8527.8|136
1642707590000|2022-01-20 19:39:50|8532.6|8529.8|8530.6|8527.8|8532.6|8529.8|8530.6|8527.8|14
1642707600000|2022-01-20 19:40:00|8531.6|8528.8|8530.6|8527.8|8531.6|8528.8|8529.6|8526.8|42
1642707610000|2022-01-20 19:40:10|8529.7|8526.9|8532.6|8529.8|8532.6|8529.8|8529.6|8526.8|132
1642707620000|2022-01-20 19:40:20|8533|8530.2|8533|8530.2|8534.5|8531.7|8532.5|8529.7|112
1642707630000|2022-01-20 19:40:30|8532.6|8529.8|8531.5|8528.7|8532.6|8529.8|8531.5|8528.7|10
1642707640000|2022-01-20 19:40:40|8531.1|8528.3|8531.5|8528.7|8531.5|8528.7|8531|8528.2|8
1642707650000|2022-01-20 19:40:50|8531.6|8528.8|8528.6|8525.8|8531.6|8528.8|8528.6|8525.8|68
1642707660000|2022-01-20 19:41:00|8528.1|8525.3|8530.5|8527.7|8531.5|8528.7|8527.6|8524.8|404
1642707670000|2022-01-20 19:41:10|8531.5|8528.7|8531.5|8528.7|8531.5|8528.7|8531|8528.2|31
1642707680000|2022-01-20 19:41:20|8531.6|8528.8|8534.5|8531.7|8534.5|8531.7|8531.5|8528.7|41
1642707690000|2022-01-20 19:41:30|8535.5|8532.7|8539.5|8536.7|8540.4|8537.6|8534.5|8531.7|749
1642707700000|2022-01-20 19:41:40|8539|8536.2|8537.4|8534.6|8539.5|8536.7|8537.4|8534.6|222
1642707710000|2022-01-20 19:41:50|8537|8534.2|8538.4|8535.6|8538.4|8535.6|8536.5|8533.7|76
1642707720000|2022-01-20 19:42:00|8537.9|8535.1|8537.9|8535.1|8538.4|8535.6|8537.4|8534.6|117
1642707730000|2022-01-20 19:42:10|8537.4|8534.6|8538.4|8535.6|8538.4|8535.6|8537.4|8534.6|106
1642707740000|2022-01-20 19:42:20|8537.5|8534.7|8537.4|8534.6|8538.4|8535.6|8536.9|8534.1|21
1642707750000|2022-01-20 19:42:30|8536.5|8533.7|8538.4|8535.6|8538.4|8535.6|8536.5|8533.7|58
1642707760000|2022-01-20 19:42:40|8537.4|8534.6|8537.4|8534.6|8538.4|8535.6|8537.4|8534.6|25
1642707770000|2022-01-20 19:42:50|8538.3|8535.5|8538.9|8536.1|8539.4|8536.6|8538.3|8535.5|156
1642707780000|2022-01-20 19:43:00|8539.4|8536.6|8540.4|8537.6|8541.9|8539.1|8538.9|8536.1|69
1642707790000|2022-01-20 19:43:10|8541.3|8538.5|8540.4|8537.6|8542.4|8539.6|8539.4|8536.6|133
1642707800000|2022-01-20 19:43:20|8540.9|8538.1|8539.9|8537.1|8541.4|8538.6|8539.9|8537.1|22
1642707810000|2022-01-20 19:43:30|8539.4|8536.6|8538.4|8535.6|8539.4|8536.6|8538.4|8535.6|13
1642707820000|2022-01-20 19:43:40|8538.9|8536.1|8538.4|8535.6|8538.9|8536.1|8537.4|8534.6|28
1642707830000|2022-01-20 19:43:50|8537.9|8535.1|8536.4|8533.6|8538.4|8535.6|8535.4|8532.6|59
1642707840000|2022-01-20 19:44:00|8535.9|8533.1|8535.4|8532.6|8536.9|8534.1|8535.4|8532.6|50
1642707850000|2022-01-20 19:44:10|8534.9|8532.1|8532.9|8530.1|8535.4|8532.6|8532.9|8530.1|68
1642707860000|2022-01-20 19:44:20|8532.4|8529.6|8532.4|8529.6|8532.4|8529.6|8531.4|8528.6|21
1642707870000|2022-01-20 19:44:30|8531.9|8529.1|8532.9|8530.1|8533.4|8530.6|8531.9|8529.1|20
1642707880000|2022-01-20 19:44:40|8533.4|8530.6|8531.5|8528.7|8533.4|8530.6|8528.5|8525.7|586
1642707890000|2022-01-20 19:44:50|8530.6|8527.8|8530.5|8527.7|8531|8528.2|8529.5|8526.7|8
1642707900000|2022-01-20 19:45:00|8531|8528.2|8531.5|8528.7|8531.5|8528.7|8531|8528.2|27
1642707910000|2022-01-20 19:45:10|8532|8529.2|8533.5|8530.7|8533.5|8530.7|8531.5|8528.7|22
1642707920000|2022-01-20 19:45:20|8534|8531.2|8533.5|8530.7|8534|8531.2|8532.5|8529.7|17
1642707930000|2022-01-20 19:45:30|8533|8530.2|8532.5|8529.7|8533|8530.2|8532.5|8529.7|2
1642707940000|2022-01-20 19:45:40|8533|8530.2|8533.5|8530.7|8533.5|8530.7|8532.5|8529.7|13
1642707950000|2022-01-20 19:45:50|8533|8530.2|8533.5|8530.7|8534.5|8531.7|8532.5|8529.7|34
1642707960000|2022-01-20 19:46:00|8534|8531.2|8533.5|8530.7|8534.5|8531.7|8533.5|8530.7|7
1642707970000|2022-01-20 19:46:10|8534.4|8531.6|8535.9|8533.1|8536.4|8533.6|8533.5|8530.7|48
1642707980000|2022-01-20 19:46:20|8536.4|8533.6|8534.5|8531.7|8536.4|8533.6|8534.5|8531.7|15
1642707990000|2022-01-20 19:46:30|8535.4|8532.6|8532.5|8529.7|8535.4|8532.6|8531.6|8528.8|76
1642708000000|2022-01-20 19:46:40|8531.6|8528.8|8531.5|8528.7|8531.6|8528.8|8530.5|8527.7|14
1642708010000|2022-01-20 19:46:50|8532.4|8529.6|8532.5|8529.7|8532.5|8529.7|8531.5|8528.7|5
1642708020000|2022-01-20 19:47:00|8532|8529.2|8531.5|8528.7|8532|8529.2|8529.6|8526.8|55
1642708030000|2022-01-20 19:47:10|8531|8528.2|8530.5|8527.7|8531.5|8528.7|8530.5|8527.7|14
1642708040000|2022-01-20 19:47:20|8529.6|8526.8|8531.5|8528.7|8532.5|8529.7|8529.5|8526.7|23
1642708050000|2022-01-20 19:47:30|8532.5|8529.7|8531.5|8528.7|8532.5|8529.7|8531.5|8528.7|25
1642708060000|2022-01-20 19:47:40|8531|8528.2|8529.6|8526.8|8531.5|8528.7|8529.6|8526.8|8
1642708070000|2022-01-20 19:47:50|8530|8527.2|8529.5|8526.7|8530.5|8527.7|8529.5|8526.7|29
1642708080000|2022-01-20 19:48:00|8529|8526.2|8528.5|8525.7|8529.5|8526.7|8528.5|8525.7|9
1642708090000|2022-01-20 19:48:10|8527.6|8524.8|8526.6|8523.8|8527.6|8524.8|8526.6|8523.8|13
1642708100000|2022-01-20 19:48:20|8527.5|8524.7|8527.5|8524.7|8527.5|8524.7|8526.5|8523.7|26
1642708110000|2022-01-20 19:48:30|8526.6|8523.8|8527.5|8524.7|8527.5|8524.7|8526.6|8523.8|11
1642708120000|2022-01-20 19:48:40|8527.6|8524.8|8528.5|8525.7|8528.5|8525.7|8527.5|8524.7|27
1642708130000|2022-01-20 19:48:50|8528|8525.2|8528.5|8525.7|8528.5|8525.7|8526.5|8523.7|16
1642708140000|2022-01-20 19:49:00|8529.5|8526.7|8527.5|8524.7|8529.5|8526.7|8527.5|8524.7|41
1642708150000|2022-01-20 19:49:10|8528|8525.2|8530.5|8527.7|8530.5|8527.7|8528|8525.2|38
1642708160000|2022-01-20 19:49:20|8529.5|8526.7|8529.5|8526.7|8529.5|8526.7|8529.5|8526.7|10
1642708170000|2022-01-20 19:49:30|8530.5|8527.7|8531.5|8528.7|8531.5|8528.7|8529.5|8526.7|34
1642708180000|2022-01-20 19:49:40|8531|8528.2|8530.5|8527.7|8531.5|8528.7|8530.5|8527.7|4
1642708190000|2022-01-20 19:49:50|8531.5|8528.7|8530.5|8527.7|8531.5|8528.7|8530.5|8527.7|4
1642708200000|2022-01-20 19:50:00|8531.5|8528.7|8531|8528.2|8532.4|8529.6|8530.5|8527.7|52
1642708210000|2022-01-20 19:50:10|8531.4|8528.6|8531.5|8528.7|8532.4|8529.6|8531|8528.2|2
1642708220000|2022-01-20 19:50:20|8532.4|8529.6|8532.4|8529.6|8532.4|8529.6|8531.5|8528.7|20
1642708230000|2022-01-20 19:50:30|8532|8529.2|8529.5|8526.7|8532.4|8529.6|8529.5|8526.7|159
1642708240000|2022-01-20 19:50:40|||||||||7
1642708250000|2022-01-20 19:50:50|8528.5|8525.7|8528.5|8525.7|8528.5|8525.7|8528.5|8525.7|9
1642708260000|2022-01-20 19:51:00|8527.5|8524.7|8527.5|8524.7|8528.5|8525.7|8526.5|8523.7|41
1642708270000|2022-01-20 19:51:10|8526.5|8523.7|8527.5|8524.7|8527.5|8524.7|8526.5|8523.7|24
1642708280000|2022-01-20 19:51:20|8528|8525.2|8527.5|8524.7|8528|8525.2|8526.5|8523.7|16
1642708290000|2022-01-20 19:51:30|8528|8525.2|8528|8525.2|8528.4|8525.6|8527.5|8524.7|19
1642708300000|2022-01-20 19:51:40|8527.5|8524.7|8526.5|8523.7|8528.4|8525.6|8526.5|8523.7|36
1642708310000|2022-01-20 19:51:50|8527.4|8524.6|8526.5|8523.7|8527.4|8524.6|8526.5|8523.7|11
1642708320000|2022-01-20 19:52:00|8527|8524.2|8528|8525.2|8528.5|8525.7|8526.5|8523.7|20
1642708330000|2022-01-20 19:52:10|8528.4|8525.6|8530.5|8527.7|8530.9|8528.1|8528.4|8525.6|26
1642708340000|2022-01-20 19:52:20|8530.4|8527.6|8528|8525.2|8530.5|8527.7|8528|8525.2|14
1642708350000|2022-01-20 19:52:30|8527.5|8524.7|8531.4|8528.6|8531.4|8528.6|8526.5|8523.7|194
1642708360000|2022-01-20 19:52:40|8530.5|8527.7|8530.9|8528.1|8531.4|8528.6|8530.4|8527.6|10
1642708370000|2022-01-20 19:52:50|8531.4|8528.6|8531.4|8528.6|8531.9|8529.1|8530.5|8527.7|9
1642708380000|2022-01-20 19:53:00|8532.4|8529.6|8532.4|8529.6|8532.9|8530.1|8532.4|8529.6|15
1642708390000|2022-01-20 19:53:10|8531.4|8528.6|8532.4|8529.6|8532.4|8529.6|8531.4|8528.6|26
1642708400000|2022-01-20 19:53:20|8532.9|8530.1|8533.4|8530.6|8533.4|8530.6|8532.4|8529.6|3
1642708410000|2022-01-20 19:53:30|8532.5|8529.7|8532.4|8529.6|8532.5|8529.7|8532.4|8529.6|29
1642708420000|2022-01-20 19:53:40|8531.9|8529.1|8531.4|8528.6|8531.9|8529.1|8531.4|8528.6|9
1642708430000|2022-01-20 19:53:50|8532.4|8529.6|8533.4|8530.6|8534.4|8531.6|8532.4|8529.6|38
1642708440000|2022-01-20 19:54:00|8534.4|8531.6|8534.4|8531.6|8534.4|8531.6|8533.5|8530.7|3
1642708450000|2022-01-20 19:54:10|8533.9|8531.1|8534.4|8531.6|8534.4|8531.6|8533.9|8531.1|0
1642708470000|2022-01-20 19:54:30|8535.4|8532.6|8535.4|8532.6|8535.4|8532.6|8534.4|8531.6|37
1642708480000|2022-01-20 19:54:40|8534.9|8532.1|8534.4|8531.6|8535.4|8532.6|8534.4|8531.6|8
1642708490000|2022-01-20 19:54:50|8535.4|8532.6|8535.4|8532.6|8535.4|8532.6|8535.4|8532.6|12
1642708500000|2022-01-20 19:55:00|8534.4|8531.6|8535.4|8532.6|8535.4|8532.6|8534.4|8531.6|25
1642708510000|2022-01-20 19:55:10|8534.5|8531.7|8535.4|8532.6|8537.4|8534.6|8534.4|8531.6|199
1642708520000|2022-01-20 19:55:20|8536.4|8533.6|8536.4|8533.6|8537.4|8534.6|8535.4|8532.6|97
1642708530000|2022-01-20 19:55:30|8535.9|8533.1|8537.4|8534.6|8537.4|8534.6|8535.9|8533.1|6
1642708540000|2022-01-20 19:55:40|8536.9|8534.1|8536.9|8534.1|8537.4|8534.6|8536.4|8533.6|19
1642708550000|2022-01-20 19:55:50|8537.4|8534.6|8536.4|8533.6|8537.4|8534.6|8535.9|8533.1|40
1642708560000|2022-01-20 19:56:00|8535.9|8533.1|8536.4|8533.6|8537.4|8534.6|8534.4|8531.6|198
1642708570000|2022-01-20 19:56:10|8535.4|8532.6|8535.4|8532.6|8535.4|8532.6|8534.4|8531.6|60
1642708580000|2022-01-20 19:56:20|8534.9|8532.1|8534.4|8531.6|8535.4|8532.6|8533.9|8531.1|25
1642708590000|2022-01-20 19:56:30|8533.9|8531.1|8532.4|8529.6|8534.4|8531.6|8532.4|8529.6|35
1642708600000|2022-01-20 19:56:40|8533.3|8530.5|8533.4|8530.6|8533.4|8530.6|8533.3|8530.5|10
1642708610000|2022-01-20 19:56:50|8532.4|8529.6|8531.4|8528.6|8533.4|8530.6|8531.4|8528.6|12
1642708620000|2022-01-20 19:57:00|8532.4|8529.6|8531.4|8528.6|8532.4|8529.6|8531.4|8528.6|13
1642708630000|2022-01-20 19:57:10|8532.3|8529.5|8532.3|8529.5|8532.3|8529.5|8532.3|8529.5|77
1642708640000|2022-01-20 19:57:20|8533.3|8530.5|8533.3|8530.5|8533.3|8530.5|8533.3|8530.5|16
1642708650000|2022-01-20 19:57:30|8533.8|8531|8534.3|8531.5|8534.3|8531.5|8533.3|8530.5|6
1642708660000|2022-01-20 19:57:40|||||||||17
1642708670000|2022-01-20 19:57:50|8535.3|8532.5|8538.3|8535.5|8538.3|8535.5|8535.3|8532.5|685
1642708680000|2022-01-20 19:58:00|8538.8|8536|8539.2|8536.4|8539.3|8536.5|8537.8|8535|194
1642708690000|2022-01-20 19:58:10|8538.3|8535.5|8541.2|8538.4|8541.2|8538.4|8538.3|8535.5|329
1642708700000|2022-01-20 19:58:20|8540.7|8537.9|8539.2|8536.4|8540.7|8537.9|8539.2|8536.4|16
1642708710000|2022-01-20 19:58:30|8538.3|8535.5|8540.2|8537.4|8540.2|8537.4|8538.2|8535.4|137
1642708720000|2022-01-20 19:58:40|8541.1|8538.3|8541.2|8538.4|8542.2|8539.4|8540.2|8537.4|242
1642708730000|2022-01-20 19:58:50|8541.1|8538.3|8538.7|8535.9|8542.2|8539.4|8538.7|8535.9|282
1642708740000|2022-01-20 19:59:00|8539.2|8536.4|8539.2|8536.4|8540.2|8537.4|8538.2|8535.4|192
1642708750000|2022-01-20 19:59:10|8538.2|8535.4|8537.2|8534.4|8538.2|8535.4|8537.2|8534.4|82
1642708760000|2022-01-20 19:59:20|8536.2|8533.4|8536.2|8533.4|8537.2|8534.4|8536.2|8533.4|37
1642708770000|2022-01-20 19:59:30|8536.7|8533.9|8539.2|8536.4|8539.2|8536.4|8536.7|8533.9|26
1642708780000|2022-01-20 19:59:40|8539.1|8536.3|8539.2|8536.4|8539.2|8536.4|8539.1|8536.3|2
1642708790000|2022-01-20 19:59:50|8539.1|8536.3|8538.1|8535.3|8539.2|8536.4|8537.2|8534.4|38
1642708800000|2022-01-20 20:00:00|8537.7|8534.9|8539.2|8536.4|8539.2|8536.4|8537.2|8534.4|37
1642708810000|2022-01-20 20:00:10|8539.1|8536.3|8538.2|8535.4|8540.1|8537.3|8538.1|8535.3|202
1642708820000|2022-01-20 20:00:20|8538.7|8535.9|8539.2|8536.4|8539.2|8536.4|8538.2|8535.4|12
1642708830000|2022-01-20 20:00:30|8540.2|8537.4|8542.2|8539.4|8542.2|8539.4|8540.2|8537.4|34
1642708840000|2022-01-20 20:00:40|8541.3|8538.5|8541.2|8538.4|8541.3|8538.5|8541.2|8538.4|7
1642708850000|2022-01-20 20:00:50|8542.2|8539.4|8540.2|8537.4|8542.2|8539.4|8540.2|8537.4|50
1642708860000|2022-01-20 20:01:00|8541.2|8538.4|8539.2|8536.4|8541.2|8538.4|8539.2|8536.4|32
1642708870000|2022-01-20 20:01:10|8538.7|8535.9|8539.2|8536.4|8539.2|8536.4|8538.7|8535.9|24
1642708880000|2022-01-20 20:01:20|8538.7|8535.9|8536.2|8533.4|8538.7|8535.9|8536.2|8533.4|28
1642708890000|2022-01-20 20:01:30|8535.7|8532.9|8536.2|8533.4|8536.2|8533.4|8535.7|8532.9|20
1642708900000|2022-01-20 20:01:40|8537.2|8534.4|8537.2|8534.4|8537.2|8534.4|8536.2|8533.4|14
1642708910000|2022-01-20 20:01:50|8536.2|8533.4|8537.7|8534.9|8537.7|8534.9|8536.2|8533.4|10
1642708920000|2022-01-20 20:02:00|8537.2|8534.4|8536.2|8533.4|8538.2|8535.4|8536.2|8533.4|11
1642708930000|2022-01-20 20:02:10|8535.2|8532.4|8535.2|8532.4|8536.2|8533.4|8535.2|8532.4|5
1642708940000|2022-01-20 20:02:20|8534.2|8531.4|8535.7|8532.9|8535.7|8532.9|8533.7|8530.9|82
1642708950000|2022-01-20 20:02:30|8536.2|8533.4|8536.7|8533.9|8537.2|8534.4|8535.2|8532.4|21
1642708960000|2022-01-20 20:02:40|8537.2|8534.4|8536.2|8533.4|8537.2|8534.4|8536.2|8533.4|9
1642708970000|2022-01-20 20:02:50|8536.7|8533.9|8536.2|8533.4|8537.2|8534.4|8536.2|8533.4|36
1642708980000|2022-01-20 20:03:00|8537.2|8534.4|8534.2|8531.4|8537.2|8534.4|8534.2|8531.4|75
1642708990000|2022-01-20 20:03:10|8534.7|8531.9|8534.2|8531.4|8534.7|8531.9|8533.2|8530.4|49
1642709000000|2022-01-20 20:03:20|8533.7|8530.9|8533.2|8530.4|8533.7|8530.9|8533.2|8530.4|4
1642709010000|2022-01-20 20:03:30|8532.7|8529.9|8530.2|8527.4|8533.2|8530.4|8530.2|8527.4|137
1642709020000|2022-01-20 20:03:40|8530.3|8527.5|8530.2|8527.4|8531.2|8528.4|8530.2|8527.4|33
1642709030000|2022-01-20 20:03:50|8530.3|8527.5|8526.3|8523.5|8530.3|8527.5|8526.3|8523.5|100
1642709040000|2022-01-20 20:04:00|8527.2|8524.4|8525.3|8522.5|8527.3|8524.5|8522.3|8519.5|173
1642709050000|2022-01-20 20:04:10|8525.2|8522.4|8524.3|8521.5|8526.2|8523.4|8524.3|8521.5|21
1642709060000|2022-01-20 20:04:20|8524.7|8521.9|8524.2|8521.4|8525.3|8522.5|8524.2|8521.4|19
1642709070000|2022-01-20 20:04:30|8524.3|8521.5|8523.2|8520.4|8524.3|8521.5|8523.2|8520.4|16
1642709080000|2022-01-20 20:04:40|8523.3|8520.5|8522.2|8519.4|8523.3|8520.5|8522.2|8519.4|41
1642709090000|2022-01-20 20:04:50|8522.3|8519.5|8521.3|8518.5|8522.3|8519.5|8521.2|8518.4|39
1642709100000|2022-01-20 20:05:00|8522.2|8519.4|8522.8|8520|8523.3|8520.5|8522.2|8519.4|19
1642709110000|2022-01-20 20:05:10|8523.2|8520.4|8522.3|8519.5|8523.3|8520.5|8522.3|8519.5|18
1642709120000|2022-01-20 20:05:20|8521.3|8518.5|8522.2|8519.4|8522.3|8519.5|8521.3|8518.5|11
1642709130000|2022-01-20 20:05:30|8521.8|8519|8521.3|8518.5|8522.2|8519.4|8521.2|8518.4|22
1642709140000|2022-01-20 20:05:40|8520.3|8517.5|8519.3|8516.5|8522.2|8519.4|8517.3|8514.5|158
1642709150000|2022-01-20 20:05:50|8520.3|8517.5|8519.3|8516.5|8520.3|8517.5|8519.3|8516.5|22
1642709160000|2022-01-20 20:06:00|8520.3|8517.5|8520.3|8517.5|8520.3|8517.5|8519.8|8517|19
1642709170000|2022-01-20 20:06:10|8521.3|8518.5|8522.3|8519.5|8523.3|8520.5|8521.3|8518.5|36
1642709180000|2022-01-20 20:06:20|8522.8|8520|8522.3|8519.5|8523.3|8520.5|8522.3|8519.5|35
1642709190000|2022-01-20 20:06:30|8521.3|8518.5|8520.8|8518|8521.3|8518.5|8520.8|8518|13
1642709200000|2022-01-20 20:06:40|8521.3|8518.5|8520.3|8517.5|8521.3|8518.5|8520.3|8517.5|1
1642709210000|2022-01-20 20:06:50|8521.2|8518.4|8520.8|8518|8521.3|8518.5|8520.3|8517.5|62
1642709220000|2022-01-20 20:07:00|8521.2|8518.4|8520.2|8517.4|8522.2|8519.4|8520.2|8517.4|69
1642709230000|2022-01-20 20:07:10|8519.3|8516.5|8518.2|8515.4|8519.3|8516.5|8518.2|8515.4|5
1642709240000|2022-01-20 20:07:20|8517.3|8514.5|8518.2|8515.4|8518.3|8515.5|8517.3|8514.5|37
1642709250000|2022-01-20 20:07:30|8518.3|8515.5|8520.3|8517.5|8520.3|8517.5|8518.2|8515.4|23
1642709260000|2022-01-20 20:07:40|8520.2|8517.4|8520.2|8517.4|8520.3|8517.5|8520.2|8517.4|5
1642709270000|2022-01-20 20:07:50|8520.3|8517.5|8521.2|8518.4|8521.3|8518.5|8520.2|8517.4|33
1642709280000|2022-01-20 20:08:00|8520.8|8518|8521.3|8518.5|8522.3|8519.5|8520.3|8517.5|28
1642709290000|2022-01-20 20:08:10|8521.2|8518.4|8520.3|8517.5|8521.3|8518.5|8520.3|8517.5|8
1642709300000|2022-01-20 20:08:20|8520.8|8518|8518.3|8515.5|8520.8|8518|8518.3|8515.5|6
1642709310000|2022-01-20 20:08:30|||||||||7
1642709320000|2022-01-20 20:08:40|8518.2|8515.4|8517.3|8514.5|8518.3|8515.5|8517.3|8514.5|11
1642709340000|2022-01-20 20:09:00|8517.2|8514.4|8519.3|8516.5|8519.3|8516.5|8517.2|8514.4|35
1642709350000|2022-01-20 20:09:10|8519.2|8516.4|8518.3|8515.5|8520.2|8517.4|8518.3|8515.5|18
1642709360000|2022-01-20 20:09:20|8518.8|8516|8518.3|8515.5|8519.2|8516.4|8518.3|8515.5|9
1642709370000|2022-01-20 20:09:30|8518.8|8516|8518.3|8515.5|8518.8|8516|8518.3|8515.5|7
1642709380000|2022-01-20 20:09:40|8517.8|8515|8518.3|8515.5|8518.3|8515.5|8516.3|8513.5|39
1642709390000|2022-01-20 20:09:50|||||||||9
1642709400000|2022-01-20 20:10:00|8519.2|8516.4|8519.3|8516.5|8519.3|8516.5|8519.2|8516.4|22
1642709410000|2022-01-20 20:10:10|8519.7|8516.9|8519.3|8516.5|8520.3|8517.5|8518.3|8515.5|17
1642709420000|2022-01-20 20:10:20|8519.2|8516.4|8519.2|8516.4|8519.2|8516.4|8519.2|8516.4|7
1642709430000|2022-01-20 20:10:30|8518.3|8515.5|8518.8|8516|8519.2|8516.4|8517.8|8515|21
1642709440000|2022-01-20 20:10:40|8518.7|8515.9|8518.2|8515.4|8519.2|8516.4|8517.3|8514.5|38
1642709450000|2022-01-20 20:10:50|8517.8|8515|8518.2|8515.4|8518.2|8515.4|8517.8|8515|1
1642709460000|2022-01-20 20:11:00|8517.8|8515|8520.2|8517.4|8520.2|8517.4|8517.8|8515|36
1642709470000|2022-01-20 20:11:10|8519.3|8516.5|8519.2|8516.4|8520.3|8517.5|8518.3|8515.5|18
1642709480000|2022-01-20 20:11:20|8518.3|8515.5|8517.2|8514.4|8518.3|8515.5|8517.2|8514.4|22
1642709490000|2022-01-20 20:11:30|8518.2|8515.4|8522.2|8519.4|8523.2|8520.4|8518.2|8515.4|60
1642709500000|2022-01-20 20:11:40|8522.3|8519.5|8522.2|8519.4|8523.2|8520.4|8522.2|8519.4|28
1642709510000|2022-01-20 20:11:50|8521.3|8518.5|8521.2|8518.4|8522.2|8519.4|8521.2|8518.4|15
1642709520000|2022-01-20 20:12:00|8520.8|8518|8519.2|8516.4|8521.2|8518.4|8519.2|8516.4|18
1642709530000|2022-01-20 20:12:10|||||||||8
1642709540000|2022-01-20 20:12:20|8518.8|8516|8520.2|8517.4|8521.2|8518.4|8518.8|8516|69
1642709550000|2022-01-20 20:12:30|8521.1|8518.3|8522.2|8519.4|8522.2|8519.4|8520.2|8517.4|23
1642709560000|2022-01-20 20:12:40|8523.2|8520.4|8523.2|8520.4|8523.2|8520.4|8522.2|8519.4|11
1642709570000|2022-01-20 20:12:50|8523.1|8520.3|8522.2|8519.4|8523.1|8520.3|8522.2|8519.4|7
1642709580000|2022-01-20 20:13:00|8523.2|8520.4|8523.2|8520.4|8523.7|8520.9|8522.7|8519.9|16
1642709590000|2022-01-20 20:13:10|8523.1|8520.3|8522.2|8519.4|8523.2|8520.4|8522.2|8519.4|6
1642709600000|2022-01-20 20:13:20|8522.7|8519.9|8522.2|8519.4|8522.7|8519.9|8521.2|8518.4|32
1642709610000|2022-01-20 20:13:30|8521.2|8518.4|8518.2|8515.4|8521.2|8518.4|8517.7|8514.9|67
1642709620000|2022-01-20 20:13:40|8517.7|8514.9|8517.2|8514.4|8517.7|8514.9|8517.2|8514.4|8
1642709630000|2022-01-20 20:13:50|8518.2|8515.4|8517.2|8514.4|8518.3|8515.5|8516.3|8513.5|34
1642709640000|2022-01-20 20:14:00|8516.3|8513.5|8501.2|8498.4|8517.2|8514.4|8500.2|8497.4|683
1642709650000|2022-01-20 20:14:10|8502.2|8499.4|8503.2|8500.4|8503.2|8500.4|8500.2|8497.4|225
1642709660000|2022-01-20 20:14:20|8502.7|8499.9|8500.2|8497.4|8503.2|8500.4|8495.3|8492.5|274
1642709670000|2022-01-20 20:14:30|8499.2|8496.4|8500.2|8497.4|8502.2|8499.4|8499.2|8496.4|82
1642709680000|2022-01-20 20:14:40|8501.2|8498.4|8497.2|8494.4|8501.2|8498.4|8496.2|8493.4|120
1642709690000|2022-01-20 20:14:50|8496.2|8493.4|8491.2|8488.4|8497.1|8494.3|8490.2|8487.4|188
1642709700000|2022-01-20 20:15:00|8492.2|8489.4|8494.7|8491.9|8495.7|8492.9|8492.2|8489.4|100
1642709710000|2022-01-20 20:15:10|8495.2|8492.4|8498.7|8495.9|8499.2|8496.4|8495.2|8492.4|46
1642709720000|2022-01-20 20:15:20|8499.2|8496.4|8499.2|8496.4|8499.2|8496.4|8497.2|8494.4|49
1642709730000|2022-01-20 20:15:30|8499.1|8496.3|8497.2|8494.4|8499.2|8496.4|8496.2|8493.4|16
1642709740000|2022-01-20 20:15:40|8494.2|8491.4|8492.2|8489.4|8494.2|8491.4|8491.2|8488.4|312
1642709750000|2022-01-20 20:15:50|8492.7|8489.9|8494.2|8491.4|8494.2|8491.4|8492.7|8489.9|25
1642709760000|2022-01-20 20:16:00|8495.2|8492.4|8493.2|8490.4|8497.2|8494.4|8493.2|8490.4|42
1642709770000|2022-01-20 20:16:10|8493.7|8490.9|8494.2|8491.4|8494.2|8491.4|8492.2|8489.4|29
1642709780000|2022-01-20 20:16:20|8494.7|8491.9|8492.7|8489.9|8495.2|8492.4|8491.2|8488.4|42
1642709790000|2022-01-20 20:16:30|8493.2|8490.4|8497.2|8494.4|8497.2|8494.4|8493.2|8490.4|37
1642709800000|2022-01-20 20:16:40|8497.7|8494.9|8499.2|8496.4|8499.2|8496.4|8497.2|8494.4|53
1642709810000|2022-01-20 20:16:50|8498.2|8495.4|8500.2|8497.4|8501.2|8498.4|8498.2|8495.4|30
1642709820000|2022-01-20 20:17:00|8501.2|8498.4|8499.2|8496.4|8501.2|8498.4|8499.2|8496.4|46
1642709830000|2022-01-20 20:17:10|8499.7|8496.9|8501.2|8498.4|8502.2|8499.4|8499.7|8496.9|54
1642709840000|2022-01-20 20:17:20|8501.1|8498.3|8501.2|8498.4|8501.2|8498.4|8500.2|8497.4|16
1642709850000|2022-01-20 20:17:30|8500.7|8497.9|8502.2|8499.4|8503.2|8500.4|8500.7|8497.9|59
1642709860000|2022-01-20 20:17:40|8503.1|8500.3|8502.2|8499.4|8503.1|8500.3|8500.2|8497.4|41
1642709870000|2022-01-20 20:17:50|8501.2|8498.4|8500.2|8497.4|8502.2|8499.4|8499.7|8496.9|18
1642709880000|2022-01-20 20:18:00|8499.7|8496.9|8499.2|8496.4|8500.2|8497.4|8499.2|8496.4|18
1642709890000|2022-01-20 20:18:10|8501.1|8498.3|8500.2|8497.4|8501.1|8498.3|8499.2|8496.4|20
1642709900000|2022-01-20 20:18:20|8500.7|8497.9|8503.1|8500.3|8503.7|8500.9|8500.7|8497.9|51
1642709910000|2022-01-20 20:18:30|8502.7|8499.9|8501.2|8498.4|8502.7|8499.9|8501.2|8498.4|7
1642709920000|2022-01-20 20:18:40|8502.1|8499.3|8503.2|8500.4|8503.7|8500.9|8502.1|8499.3|12
1642709930000|2022-01-20 20:18:50|8503.1|8500.3|8503.2|8500.4|8503.2|8500.4|8502.2|8499.4|8
1642709940000|2022-01-20 20:19:00|8504.1|8501.3|8502.2|8499.4|8504.2|8501.4|8502.1|8499.3|18
1642709950000|2022-01-20 20:19:10|8502.6|8499.8|8502.1|8499.3|8503.1|8500.3|8502.1|8499.3|4
1642709960000|2022-01-20 20:19:20|8502.2|8499.4|8503.1|8500.3|8503.6|8500.8|8502.2|8499.4|6
1642709970000|2022-01-20 20:19:30|8503.2|8500.4|8506.1|8503.3|8506.1|8503.3|8503.1|8500.3|27
1642709980000|2022-01-20 20:19:40|8506.2|8503.4|8507.1|8504.3|8507.1|8504.3|8506.1|8503.3|46
1642709990000|2022-01-20 20:19:50|8507.2|8504.4|8507.2|8504.4|8507.2|8504.4|8506.1|8503.3|21
1642710000000|2022-01-20 20:20:00|8507.1|8504.3|8507.2|8504.4|8508.1|8505.3|8506.2|8503.4|102
1642710010000|2022-01-20 20:20:10|8507.1|8504.3|8505.2|8502.4|8508.2|8505.4|8505.2|8502.4|82
1642710020000|2022-01-20 20:20:20|8504.7|8501.9|8506.2|8503.4|8506.2|8503.4|8504.2|8501.4|29
1642710030000|2022-01-20 20:20:30|8505.2|8502.4|8507.2|8504.4|8507.2|8504.4|8504.2|8501.4|22
1642710040000|2022-01-20 20:20:40|8506.2|8503.4|8507.2|8504.4|8507.2|8504.4|8506.2|8503.4|12
1642710050000|2022-01-20 20:20:50|||||||||9
1642710060000|2022-01-20 20:21:00|8506.2|8503.4|8505.1|8502.3|8509.2|8506.4|8504.2|8501.4|83
1642710070000|2022-01-20 20:21:10|8504.7|8501.9|8505.1|8502.3|8506.1|8503.3|8504.2|8501.4|13
1642710080000|2022-01-20 20:21:20|8505.6|8502.8|8504.2|8501.4|8505.6|8502.8|8504.2|8501.4|10
1642710090000|2022-01-20 20:21:30|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|8
1642710100000|2022-01-20 20:21:40|8504.6|8501.8|8501.2|8498.4|8505.1|8502.3|8500.2|8497.4|43
1642710110000|2022-01-20 20:21:50|8501.1|8498.3|8500.7|8497.9|8502.2|8499.4|8500.2|8497.4|20
1642710120000|2022-01-20 20:22:00|8501.1|8498.3|8498.2|8495.4|8501.2|8498.4|8497.7|8494.9|39
1642710130000|2022-01-20 20:22:10|8498.7|8495.9|8496.2|8493.4|8498.7|8495.9|8496.2|8493.4|23
1642710140000|2022-01-20 20:22:20|8495.7|8492.9|8495.2|8492.4|8496.2|8493.4|8495.2|8492.4|31
1642710150000|2022-01-20 20:22:30|||||||||1
1642710160000|2022-01-20 20:22:40|8494.7|8491.9|8495.2|8492.4|8496.2|8493.4|8494.2|8491.4|25
1642710170000|2022-01-20 20:22:50|8493.8|8491|8495.2|8492.4|8496.2|8493.4|8493.7|8490.9|47
1642710180000|2022-01-20 20:23:00|8494.2|8491.4|8492.7|8489.9|8494.7|8491.9|8492.7|8489.9|36
1642710190000|2022-01-20 20:23:10|8493.2|8490.4|8491.2|8488.4|8493.2|8490.4|8491.2|8488.4|11
1642710200000|2022-01-20 20:23:20|8490.7|8487.9|8490.2|8487.4|8492.2|8489.4|8489.3|8486.5|57
1642710210000|2022-01-20 20:23:30|8489.3|8486.5|8489.2|8486.4|8491.2|8488.4|8489.2|8486.4|39
1642710220000|2022-01-20 20:23:40|8488.7|8485.9|8490.2|8487.4|8490.2|8487.4|8488.2|8485.4|47
1642710230000|2022-01-20 20:23:50|8490.7|8487.9|8489.2|8486.4|8491.2|8488.4|8489.2|8486.4|13
1642710240000|2022-01-20 20:24:00|8488.7|8485.9|8490.2|8487.4|8490.2|8487.4|8487.2|8484.4|46
1642710250000|2022-01-20 20:24:10|8491.2|8488.4|8491.2|8488.4|8493.7|8490.9|8491.2|8488.4|49
1642710260000|2022-01-20 20:24:20|8490.7|8487.9|8490.2|8487.4|8491.2|8488.4|8490.2|8487.4|7
1642710270000|2022-01-20 20:24:30|8489.2|8486.4|8490.2|8487.4|8490.2|8487.4|8489.2|8486.4|31
1642710280000|2022-01-20 20:24:40|8491.1|8488.3|8491.2|8488.4|8491.2|8488.4|8490.7|8487.9|17
1642710290000|2022-01-20 20:24:50|8492.1|8489.3|8492.2|8489.4|8492.2|8489.4|8491.7|8488.9|5
1642710300000|2022-01-20 20:25:00|8491.2|8488.4|8490.2|8487.4|8492.2|8489.4|8490.2|8487.4|38
1642710310000|2022-01-20 20:25:10|8489.7|8486.9|8490.2|8487.4|8490.2|8487.4|8488.2|8485.4|32
1642710320000|2022-01-20 20:25:20|8490.7|8487.9|8485.2|8482.4|8491.2|8488.4|8485.2|8482.4|71
1642710330000|2022-01-20 20:25:30|8484.3|8481.5|8487.1|8484.3|8488.1|8485.3|8483.2|8480.4|466
1642710340000|2022-01-20 20:25:40|8488.1|8485.3|8489.1|8486.3|8490.1|8487.3|8487.1|8484.3|33
1642710350000|2022-01-20 20:25:50|8488.1|8485.3|8490.6|8487.8|8491.1|8488.3|8488.1|8485.3|26
1642710360000|2022-01-20 20:26:00|8491.1|8488.3|8489.6|8486.8|8492.1|8489.3|8488.2|8485.4|56
1642710370000|2022-01-20 20:26:10|8489.1|8486.3|8487.6|8484.8|8490.1|8487.3|8487.1|8484.3|17
1642710380000|2022-01-20 20:26:20|8487.1|8484.3|8489.1|8486.3|8489.1|8486.3|8487.1|8484.3|20
1642710390000|2022-01-20 20:26:30|8488.6|8485.8|8490.1|8487.3|8490.1|8487.3|8488.6|8485.8|31
1642710400000|2022-01-20 20:26:40|8489.6|8486.8|8488.1|8485.3|8490|8487.2|8487.1|8484.3|16
1642710410000|2022-01-20 20:26:50|8487.1|8484.3|8487.1|8484.3|8488|8485.2|8487.1|8484.3|15
1642710420000|2022-01-20 20:27:00|8486.6|8483.8|8484.1|8481.3|8486.6|8483.8|8483.1|8480.3|172
1642710430000|2022-01-20 20:27:10|8483.6|8480.8|8487.1|8484.3|8487.1|8484.3|8483.1|8480.3|45
1642710440000|2022-01-20 20:27:20|8488.1|8485.3|8488.1|8485.3|8488.1|8485.3|8486.1|8483.3|186
1642710450000|2022-01-20 20:27:30|8487.1|8484.3|8487.1|8484.3|8488.1|8485.3|8486.6|8483.8|29
1642710460000|2022-01-20 20:27:40|8486.1|8483.3|8485.1|8482.3|8486.1|8483.3|8484.1|8481.3|21
1642710470000|2022-01-20 20:27:50|8484.1|8481.3|8485.6|8482.8|8486|8483.2|8484.1|8481.3|22
1642710480000|2022-01-20 20:28:00|8485.1|8482.3|8483.1|8480.3|8486.1|8483.3|8481.1|8478.3|79
1642710490000|2022-01-20 20:28:10|8482.6|8479.8|8482.1|8479.3|8482.6|8479.8|8481.1|8478.3|20
1642710500000|2022-01-20 20:28:20|8483|8480.2|8483|8480.2|8484|8481.2|8482.1|8479.3|59
1642710510000|2022-01-20 20:28:30|8483.1|8480.3|8484.6|8481.8|8485.1|8482.3|8482.1|8479.3|32
1642710520000|2022-01-20 20:28:40|8484.1|8481.3|8483.6|8480.8|8485.1|8482.3|8483.1|8480.3|17
1642710530000|2022-01-20 20:28:50|8483.1|8480.3|8484.1|8481.3|8484.1|8481.3|8483.1|8480.3|19
1642710540000|2022-01-20 20:29:00|8484.6|8481.8|8483.1|8480.3|8485.1|8482.3|8482.1|8479.3|38
1642710550000|2022-01-20 20:29:10|8483|8480.2|8488|8485.2|8488|8485.2|8482.1|8479.3|144
1642710560000|2022-01-20 20:29:20|8489|8486.2|8489.5|8486.7|8491|8488.2|8489|8486.2|35
1642710570000|2022-01-20 20:29:30|8490|8487.2|8489|8486.2|8490|8487.2|8488.1|8485.3|16
1642710580000|2022-01-20 20:29:40|8488.6|8485.8|8488.1|8485.3|8488.6|8485.8|8487|8484.2|32
1642710590000|2022-01-20 20:29:50|8488|8485.2|8483.1|8480.3|8488|8485.2|8483.1|8480.3|49
1642710600000|2022-01-20 20:30:00|8483.6|8480.8|8482.6|8479.8|8483.6|8480.8|8480.1|8477.3|67
1642710610000|2022-01-20 20:30:10|8483|8480.2|8481.1|8478.3|8483|8480.2|8481.1|8478.3|49
1642710620000|2022-01-20 20:30:20|8480.6|8477.8|8481.1|8478.3|8481.1|8478.3|8480.1|8477.3|32
1642710630000|2022-01-20 20:30:30|8480.6|8477.8|8482.6|8479.8|8483.1|8480.3|8480.6|8477.8|25
1642710640000|2022-01-20 20:30:40|8482.1|8479.3|8484.1|8481.3|8485.1|8482.3|8482.1|8479.3|29
1642710650000|2022-01-20 20:30:50|8485|8482.2|8485.1|8482.3|8485.1|8482.3|8484.1|8481.3|14
1642710660000|2022-01-20 20:31:00|8484.1|8481.3|8484.1|8481.3|8484.1|8481.3|8483.1|8480.3|27
1642710670000|2022-01-20 20:31:10|8485|8482.2|8486.1|8483.3|8487.1|8484.3|8485|8482.2|36
1642710680000|2022-01-20 20:31:20|8486.6|8483.8|8486.1|8483.3|8487.1|8484.3|8486.1|8483.3|1
1642710690000|2022-01-20 20:31:30|8485.6|8482.8|8487.1|8484.3|8487.1|8484.3|8485.6|8482.8|5
1642710700000|2022-01-20 20:31:40|8486.1|8483.3|8484.1|8481.3|8486.6|8483.8|8483.6|8480.8|29
1642710710000|2022-01-20 20:31:50|8483.1|8480.3|8483.6|8480.8|8484.1|8481.3|8483.1|8480.3|12
1642710720000|2022-01-20 20:32:00|8484.1|8481.3|8480.6|8477.8|8484.1|8481.3|8480.6|8477.8|36
1642710730000|2022-01-20 20:32:10|8480.1|8477.3|8479.1|8476.3|8480.1|8477.3|8478.1|8475.3|106
1642710740000|2022-01-20 20:32:20|8478.6|8475.8|8479.1|8476.3|8479.1|8476.3|8478.1|8475.3|21
1642710750000|2022-01-20 20:32:30|8478.1|8475.3|8480.1|8477.3|8481.1|8478.3|8478.1|8475.3|57
1642710760000|2022-01-20 20:32:40|8480.5|8477.7|8480.1|8477.3|8481.1|8478.3|8480.1|8477.3|9
1642710770000|2022-01-20 20:32:50|8481|8478.2|8482|8479.2|8483|8480.2|8481|8478.2|136
1642710780000|2022-01-20 20:33:00|8482.5|8479.7|8482.5|8479.7|8483|8480.2|8482|8479.2|17
1642710790000|2022-01-20 20:33:10|8482.1|8479.3|8483|8480.2|8483|8480.2|8482|8479.2|16
1642710800000|2022-01-20 20:33:20|8482.5|8479.7|8482.5|8479.7|8483|8480.2|8482|8479.2|11
1642710810000|2022-01-20 20:33:30|8482.1|8479.3|8484|8481.2|8484|8481.2|8482|8479.2|25
1642710820000|2022-01-20 20:33:40|8483.1|8480.3|8481|8478.2|8484|8481.2|8480|8477.2|41
1642710830000|2022-01-20 20:33:50|8481.5|8478.7|8482|8479.2|8482|8479.2|8480|8477.2|22
1642710840000|2022-01-20 20:34:00|8481.5|8478.7|8479|8476.2|8483.5|8480.7|8479|8476.2|169
1642710850000|2022-01-20 20:34:10|8478|8475.2|8479|8476.2|8479|8476.2|8477.6|8474.8|82
1642710860000|2022-01-20 20:34:20|8479.5|8476.7|8477.1|8474.3|8479.5|8476.7|8475.1|8472.3|329
1642710870000|2022-01-20 20:34:30|8478.1|8475.3|8477.1|8474.3|8478.6|8475.8|8477.1|8474.3|53
1642710880000|2022-01-20 20:34:40|8476.6|8473.8|8477.1|8474.3|8478.6|8475.8|8476.1|8473.3|19
1642710890000|2022-01-20 20:34:50|8476.6|8473.8|8476.1|8473.3|8477.1|8474.3|8476.1|8473.3|11
1642710900000|2022-01-20 20:35:00|8475.6|8472.8|8476.1|8473.3|8476.1|8473.3|8475.1|8472.3|29
1642710910000|2022-01-20 20:35:10|8477|8474.2|8477.1|8474.3|8478.1|8475.3|8477|8474.2|12
1642710920000|2022-01-20 20:35:20|8476.1|8473.3|8477.1|8474.3|8478.1|8475.3|8476.1|8473.3|37
1642710930000|2022-01-20 20:35:30|8476.1|8473.3|8476.6|8473.8|8477.1|8474.3|8476.1|8473.3|9
1642710940000|2022-01-20 20:35:40|8477.1|8474.3|8477.1|8474.3|8477.6|8474.8|8476.1|8473.3|14
1642710950000|2022-01-20 20:35:50|8476.6|8473.8|8476.1|8473.3|8477.1|8474.3|8475.1|8472.3|32
1642710960000|2022-01-20 20:36:00|8477.1|8474.3|8477.1|8474.3|8477.1|8474.3|8476.6|8473.8|38
1642710970000|2022-01-20 20:36:10|8477.6|8474.8|8477.1|8474.3|8478.1|8475.3|8477.1|8474.3|5
1642710980000|2022-01-20 20:36:20|8476.1|8473.3|8474.1|8471.3|8476.1|8473.3|8474.1|8471.3|111
1642710990000|2022-01-20 20:36:30|8475.1|8472.3|8476.1|8473.3|8476.1|8473.3|8475.1|8472.3|27
1642711000000|2022-01-20 20:36:40|8474.6|8471.8|8475.1|8472.3|8477.1|8474.3|8474.1|8471.3|63
1642711010000|2022-01-20 20:36:50|8474.6|8471.8|8474.1|8471.3|8474.6|8471.8|8473.2|8470.4|33
1642711020000|2022-01-20 20:37:00|8474.6|8471.8|8464.2|8461.4|8475.1|8472.3|8463.1|8460.3|608
1642711030000|2022-01-20 20:37:10|8464.1|8461.3|8464.2|8461.4|8465.2|8462.4|8463.1|8460.3|65
1642711040000|2022-01-20 20:37:20|8464.1|8461.3|8463.2|8460.4|8464.1|8461.3|8462.2|8459.4|98
1642711050000|2022-01-20 20:37:30|8463.7|8460.9|8465.1|8462.3|8466.2|8463.4|8463.7|8460.9|100
1642711060000|2022-01-20 20:37:40|8464.6|8461.8|8463.1|8460.3|8466.2|8463.4|8463.1|8460.3|36
1642711070000|2022-01-20 20:37:50|8463.2|8460.4|8463.1|8460.3|8463.2|8460.4|8462.2|8459.4|60
1642711080000|2022-01-20 20:38:00|8462.7|8459.9|8465.1|8462.3|8465.1|8462.3|8462.7|8459.9|78
1642711090000|2022-01-20 20:38:10|8464.7|8461.9|8465.1|8462.3|8465.2|8462.4|8463.1|8460.3|50
1642711100000|2022-01-20 20:38:20|8466.1|8463.3|8467.1|8464.3|8467.1|8464.3|8466.1|8463.3|20
1642711110000|2022-01-20 20:38:30|8467.6|8464.8|8470.1|8467.3|8471.1|8468.3|8467.6|8464.8|98
1642711120000|2022-01-20 20:38:40|8469.1|8466.3|8469.1|8466.3|8470.1|8467.3|8468.6|8465.8|41
1642711130000|2022-01-20 20:38:50|8470|8467.2|8467.1|8464.3|8470.1|8467.3|8467.1|8464.3|29
1642711140000|2022-01-20 20:39:00|8467.6|8464.8|8467.1|8464.3|8467.6|8464.8|8467.1|8464.3|16
1642711150000|2022-01-20 20:39:10|8466.1|8463.3|8467.6|8464.8|8469|8466.2|8466.1|8463.3|24
1642711160000|2022-01-20 20:39:20|8467.1|8464.3|8469.1|8466.3|8469.1|8466.3|8467.1|8464.3|1
1642711170000|2022-01-20 20:39:30|8468.2|8465.4|8470.1|8467.3|8470.1|8467.3|8468.2|8465.4|27
1642711180000|2022-01-20 20:39:40|8469.6|8466.8|8463.1|8460.3|8469.6|8466.8|8463.1|8460.3|104
1642711190000|2022-01-20 20:39:50|8463.2|8460.4|8462.1|8459.3|8463.2|8460.4|8461.7|8458.9|57
1642711200000|2022-01-20 20:40:00|8461.7|8458.9|8462.1|8459.3|8462.2|8459.4|8461.1|8458.3|46
1642711210000|2022-01-20 20:40:10|8461.1|8458.3|8461.1|8458.3|8461.2|8458.4|8460.1|8457.3|38
1642711220000|2022-01-20 20:40:20|8460.2|8457.4|8459.2|8456.4|8460.2|8457.4|8459.2|8456.4|24
1642711230000|2022-01-20 20:40:30|8458.2|8455.4|8459.1|8456.3|8460.2|8457.4|8456.2|8453.4|112
1642711240000|2022-01-20 20:40:40|8459.2|8456.4|8463.1|8460.3|8463.1|8460.3|8459.2|8456.4|27
1642711250000|2022-01-20 20:40:50|8462.2|8459.4|8462.1|8459.3|8464.1|8461.3|8461.1|8458.3|38
1642711260000|2022-01-20 20:41:00|8461.2|8458.4|8464.1|8461.3|8465.1|8462.3|8461.1|8458.3|111
1642711270000|2022-01-20 20:41:10|8464.2|8461.4|8469.1|8466.3|8469.1|8466.3|8464.2|8461.4|122
1642711280000|2022-01-20 20:41:20|8469.6|8466.8|8469.1|8466.3|8470.6|8467.8|8468.1|8465.3|72
1642711290000|2022-01-20 20:41:30|8468.6|8465.8|8474.1|8471.3|8474.1|8471.3|8468.1|8465.3|295
1642711300000|2022-01-20 20:41:40|8474|8471.2|8474|8471.2|8475.1|8472.3|8473.1|8470.3|115
1642711310000|2022-01-20 20:41:50|8473.1|8470.3|8471.1|8468.3|8473.1|8470.3|8471.1|8468.3|27
1642711320000|2022-01-20 20:42:00|8470.6|8467.8|8473.1|8470.3|8473.1|8470.3|8470.6|8467.8|28
1642711330000|2022-01-20 20:42:10|8472.1|8469.3|8475.1|8472.3|8477.5|8474.7|8472.1|8469.3|102
1642711340000|2022-01-20 20:42:20|8475|8472.2|8477.1|8474.3|8477.1|8474.3|8475|8472.2|35
1642711350000|2022-01-20 20:42:30|8477.5|8474.7|8478|8475.2|8478.1|8475.3|8476|8473.2|91
1642711360000|2022-01-20 20:42:40|8477.1|8474.3|8475.1|8472.3|8477.1|8474.3|8475|8472.2|34
1642711370000|2022-01-20 20:42:50|8476.1|8473.3|8475.5|8472.7|8476.1|8473.3|8474.5|8471.7|37
1642711380000|2022-01-20 20:43:00|8475|8472.2|8471.6|8468.8|8475|8472.2|8471.1|8468.3|108
1642711390000|2022-01-20 20:43:10|8471.1|8468.3|8470.1|8467.3|8471.1|8468.3|8469.6|8466.8|13
1642711400000|2022-01-20 20:43:20|8470.5|8467.7|8468.1|8465.3|8471.1|8468.3|8468.1|8465.3|49
1642711410000|2022-01-20 20:43:30|8467.1|8464.3|8467.1|8464.3|8467.1|8464.3|8467.1|8464.3|13
1642711420000|2022-01-20 20:43:40|8468.1|8465.3|8468.1|8465.3|8468.1|8465.3|8467.1|8464.3|21
1642711430000|2022-01-20 20:43:50|8467.6|8464.8|8466.1|8463.3|8467.6|8464.8|8466.1|8463.3|61
1642711440000|2022-01-20 20:44:00|8465.1|8462.3|8463.1|8460.3|8465.1|8462.3|8463.1|8460.3|29
1642711450000|2022-01-20 20:44:10|8463.6|8460.8|8464.1|8461.3|8464.1|8461.3|8462.1|8459.3|32
1642711460000|2022-01-20 20:44:20|8463.6|8460.8|8465.1|8462.3|8465.1|8462.3|8463.1|8460.3|25
1642711470000|2022-01-20 20:44:30|8466|8463.2|8463.1|8460.3|8466|8463.2|8463.1|8460.3|23
1642711480000|2022-01-20 20:44:40|8463.6|8460.8|8464.1|8461.3|8464.1|8461.3|8463.2|8460.4|18
1642711490000|2022-01-20 20:44:50|8465.1|8462.3|8464.1|8461.3|8465.1|8462.3|8464.1|8461.3|8
1642711500000|2022-01-20 20:45:00|8463.1|8460.3|8461.6|8458.8|8463.6|8460.8|8461.1|8458.3|28
1642711510000|2022-01-20 20:45:10|8461.1|8458.3|8461.1|8458.3|8462.1|8459.3|8461.1|8458.3|17
1642711520000|2022-01-20 20:45:20|8461.6|8458.8|8460.1|8457.3|8462.1|8459.3|8459.6|8456.8|24
1642711530000|2022-01-20 20:45:30|8460.6|8457.8|8459.1|8456.3|8461.1|8458.3|8459.1|8456.3|10
1642711540000|2022-01-20 20:45:40|8460.1|8457.3|8462.1|8459.3|8462.1|8459.3|8460.1|8457.3|54
1642711550000|2022-01-20 20:45:50|8461.6|8458.8|8462.6|8459.8|8463.1|8460.3|8461.6|8458.8|43
1642711560000|2022-01-20 20:46:00|8462.1|8459.3|8459.1|8456.3|8462.6|8459.8|8459.1|8456.3|51
1642711570000|2022-01-20 20:46:10|8459.6|8456.8|8462.1|8459.3|8462.1|8459.3|8459.2|8456.4|65
1642711580000|2022-01-20 20:46:20|8462.6|8459.8|8463.1|8460.3|8465.1|8462.3|8462.6|8459.8|70
1642711590000|2022-01-20 20:46:30|8464.1|8461.3|8463.1|8460.3|8464.1|8461.3|8463.1|8460.3|11
1642711600000|2022-01-20 20:46:40|8462.1|8459.3|8462.1|8459.3|8463.6|8460.8|8461.6|8458.8|29
1642711610000|2022-01-20 20:46:50|8461.6|8458.8|8462.1|8459.3|8462.1|8459.3|8461.1|8458.3|18
1642711620000|2022-01-20 20:47:00|8461.6|8458.8|8458.1|8455.3|8461.6|8458.8|8458.1|8455.3|20
1642711630000|2022-01-20 20:47:10|8458.6|8455.8|8458.6|8455.8|8459.1|8456.3|8457.1|8454.3|53
1642711640000|2022-01-20 20:47:20|8458.1|8455.3|8458.6|8455.8|8460.1|8457.3|8457.1|8454.3|56
1642711650000|2022-01-20 20:47:30|8459.1|8456.3|8459.6|8456.8|8460.1|8457.3|8458.1|8455.3|14
1642711660000|2022-01-20 20:47:40|8459.1|8456.3|8456.1|8453.3|8460.1|8457.3|8456.1|8453.3|136
1642711670000|2022-01-20 20:47:50|8457.1|8454.3|8457.1|8454.3|8458.1|8455.3|8456.1|8453.3|101
1642711680000|2022-01-20 20:48:00|8457.6|8454.8|8460.1|8457.3|8460.1|8457.3|8457.1|8454.3|24
1642711690000|2022-01-20 20:48:10|8461|8458.2|8463.1|8460.3|8464.1|8461.3|8461|8458.2|39
1642711700000|2022-01-20 20:48:20|8463.6|8460.8|8462.1|8459.3|8464.1|8461.3|8462.1|8459.3|8
1642711710000|2022-01-20 20:48:30|8461.6|8458.8|8461.1|8458.3|8462.1|8459.3|8460.1|8457.3|39
1642711720000|2022-01-20 20:48:40|8461.6|8458.8|8463.1|8460.3|8463.1|8460.3|8461.1|8458.3|29
1642711730000|2022-01-20 20:48:50|8464|8461.2|8462.1|8459.3|8464.1|8461.3|8462.1|8459.3|23
1642711740000|2022-01-20 20:49:00|8463.1|8460.3|8461.1|8458.3|8463.1|8460.3|8461.1|8458.3|30
1642711750000|2022-01-20 20:49:10|8460.6|8457.8|8458.1|8455.3|8462.1|8459.3|8458.1|8455.3|32
1642711760000|2022-01-20 20:49:20|8457.1|8454.3|8457.6|8454.8|8458.1|8455.3|8457.1|8454.3|32
1642711770000|2022-01-20 20:49:30|8457.1|8454.3|8457.6|8454.8|8458.1|8455.3|8457.1|8454.3|4
1642711780000|2022-01-20 20:49:40|8457.1|8454.3|8456.1|8453.3|8457.6|8454.8|8456.1|8453.3|22
1642711790000|2022-01-20 20:49:50|8455.1|8452.3|8457.1|8454.3|8459.1|8456.3|8455.1|8452.3|154
1642711800000|2022-01-20 20:50:00|8456.1|8453.3|8458.1|8455.3|8459.6|8456.8|8456.1|8453.3|84
1642711810000|2022-01-20 20:50:10|8457.1|8454.3|8462.1|8459.3|8462.1|8459.3|8457.1|8454.3|51
1642711820000|2022-01-20 20:50:20|8461.1|8458.3|8461.1|8458.3|8462.1|8459.3|8460.1|8457.3|40
1642711830000|2022-01-20 20:50:30|8461.6|8458.8|8462.1|8459.3|8462.1|8459.3|8461.1|8458.3|28
1642711840000|2022-01-20 20:50:40|8461.6|8458.8|8458.1|8455.3|8462.1|8459.3|8458.1|8455.3|30
1642711850000|2022-01-20 20:50:50|8458.6|8455.8|8458.1|8455.3|8460.1|8457.3|8458.1|8455.3|71
1642711860000|2022-01-20 20:51:00|8459|8456.2|8460.1|8457.3|8461.1|8458.3|8459|8456.2|37
1642711870000|2022-01-20 20:51:10|8459.6|8456.8|8459.1|8456.3|8462|8459.2|8459.1|8456.3|39
1642711880000|2022-01-20 20:51:20|8460|8457.2|8459.1|8456.3|8460|8457.2|8458.1|8455.3|30
1642711890000|2022-01-20 20:51:30|8459|8456.2|8459.6|8456.8|8460.1|8457.3|8458.1|8455.3|17
1642711900000|2022-01-20 20:51:40|8460.1|8457.3|8459.1|8456.3|8460.1|8457.3|8458.6|8455.8|13
1642711910000|2022-01-20 20:51:50|8458.1|8455.3|8457.1|8454.3|8458.1|8455.3|8456.1|8453.3|76
1642711920000|2022-01-20 20:52:00|8458|8455.2|8457.1|8454.3|8458.1|8455.3|8455.1|8452.3|46
1642711930000|2022-01-20 20:52:10|8456.6|8453.8|8455.1|8452.3|8457.1|8454.3|8454.1|8451.3|36
1642711940000|2022-01-20 20:52:20|8456.1|8453.3|8456.1|8453.3|8456.1|8453.3|8456.1|8453.3|58
1642711950000|2022-01-20 20:52:30|8455.6|8452.8|8457.1|8454.3|8457.1|8454.3|8455.1|8452.3|11
1642711960000|2022-01-20 20:52:40|8456.1|8453.3|8456.1|8453.3|8457.1|8454.3|8456.1|8453.3|20
1642711970000|2022-01-20 20:52:50|8457|8454.2|8457|8454.2|8457.1|8454.3|8456.1|8453.3|8
1642711980000|2022-01-20 20:53:00|8456.6|8453.8|8456.1|8453.3|8457|8454.2|8454.6|8451.8|47
1642711990000|2022-01-20 20:53:10|8457|8454.2|8456|8453.2|8457|8454.2|8455.1|8452.3|16
1642712000000|2022-01-20 20:53:20|8456.1|8453.3|8460|8457.2|8462|8459.2|8456|8453.2|393
1642712010000|2022-01-20 20:53:30|8460.5|8457.7|8460|8457.2|8462|8459.2|8460|8457.2|17
1642712020000|2022-01-20 20:53:40|8461|8458.2|8460.5|8457.7|8463.5|8460.7|8460|8457.2|141
1642712030000|2022-01-20 20:53:50|8460|8457.2|8459|8456.2|8461|8458.2|8459|8456.2|29
1642712040000|2022-01-20 20:54:00|8458.5|8455.7|8460|8457.2|8460.9|8458.1|8458.5|8455.7|64
1642712050000|2022-01-20 20:54:10|8459|8456.2|8460.5|8457.7|8460.9|8458.1|8459|8456.2|19
1642712060000|2022-01-20 20:54:20|8460.9|8458.1|8459|8456.2|8461|8458.2|8458|8455.2|76
1642712070000|2022-01-20 20:54:30|8458.5|8455.7|8458|8455.2|8459|8456.2|8456.5|8453.7|44
1642712080000|2022-01-20 20:54:40|8457|8454.2|8456|8453.2|8457|8454.2|8456|8453.2|18
1642712090000|2022-01-20 20:54:50|8457|8454.2|8457|8454.2|8458|8455.2|8456|8453.2|23
1642712100000|2022-01-20 20:55:00|8457.9|8455.1|8458|8455.2|8460|8457.2|8456|8453.2|89
1642712110000|2022-01-20 20:55:10|8458.5|8455.7|8459|8456.2|8460|8457.2|8457.5|8454.7|42
1642712120000|2022-01-20 20:55:20|8458.5|8455.7|8456|8453.2|8458.5|8455.7|8456|8453.2|19
1642712130000|2022-01-20 20:55:30|8456.9|8454.1|8450.5|8447.7|8457|8454.2|8450|8447.2|86
1642712140000|2022-01-20 20:55:40|8451|8448.2|8452|8449.2|8452|8449.2|8450.5|8447.7|38
1642712150000|2022-01-20 20:55:50|8451.5|8448.7|8455|8452.2|8455|8452.2|8451.5|8448.7|51
1642712160000|2022-01-20 20:56:00|8454|8451.2|8455|8452.2|8455.5|8452.7|8454|8451.2|13
1642712170000|2022-01-20 20:56:10|8454.5|8451.7|8458|8455.2|8458|8455.2|8454|8451.2|51
1642712180000|2022-01-20 20:56:20|8457.5|8454.7|8456|8453.2|8458|8455.2|8456|8453.2|28
1642712190000|2022-01-20 20:56:30|8455|8452.2|8456|8453.2|8457|8454.2|8455|8452.2|32
1642712200000|2022-01-20 20:56:40|8455.1|8452.3|8457|8454.2|8457|8454.2|8455|8452.2|21
1642712210000|2022-01-20 20:56:50|8457.6|8454.8|8460|8457.2|8461.5|8458.7|8457.6|8454.8|84
1642712220000|2022-01-20 20:57:00|8460.5|8457.7|8463|8460.2|8463|8460.2|8460|8457.2|33
1642712230000|2022-01-20 20:57:10|8462|8459.2|8459|8456.2|8462|8459.2|8459|8456.2|37
1642712240000|2022-01-20 20:57:20|8460|8457.2|8461|8458.2|8461|8458.2|8459|8456.2|31
1642712250000|2022-01-20 20:57:30|8460.1|8457.3|8459.5|8456.7|8461|8458.2|8459.5|8456.7|10
1642712260000|2022-01-20 20:57:40|8460|8457.2|8460|8457.2|8461|8458.2|8458.5|8455.7|77
1642712270000|2022-01-20 20:57:50|8459.5|8456.7|8461|8458.2|8462.9|8460.1|8459.5|8456.7|46
1642712280000|2022-01-20 20:58:00|8461.5|8458.7|8462|8459.2|8463|8460.2|8461|8458.2|33
1642712290000|2022-01-20 20:58:10|8461|8458.2|8462|8459.2|8462.9|8460.1|8461|8458.2|30
1642712300000|2022-01-20 20:58:20|8461|8458.2|8461|8458.2|8462|8459.2|8460|8457.2|26
1642712310000|2022-01-20 20:58:30|8460.5|8457.7|8461.5|8458.7|8463.5|8460.7|8460|8457.2|144
1642712320000|2022-01-20 20:58:40|8461|8458.2|8459|8456.2|8461|8458.2|8457|8454.2|53
1642712330000|2022-01-20 20:58:50|8458.5|8455.7|8458|8455.2|8459|8456.2|8458|8455.2|8
1642712340000|2022-01-20 20:59:00|8458.5|8455.7|8459|8456.2|8459|8456.2|8458|8455.2|17
1642712350000|2022-01-20 20:59:10|8459.9|8457.1|8463|8460.2|8463|8460.2|8459.5|8456.7|71
1642712360000|2022-01-20 20:59:20|8462.5|8459.7|8459|8456.2|8463|8460.2|8459|8456.2|99
1642712370000|2022-01-20 20:59:30|8458|8455.2|8460|8457.2|8460|8457.2|8458|8455.2|10
1642712380000|2022-01-20 20:59:40|8459|8456.2|8460|8457.2|8460|8457.2|8459|8456.2|6
1642712390000|2022-01-20 20:59:50|8459|8456.2|8459|8456.2|8460|8457.2|8459|8456.2|19
1642712400000|2022-01-20 21:00:00|8458|8455.2|8452.5|8449.7|8458|8455.2|8451.5|8448.7|145
1642712410000|2022-01-20 21:00:10|8453|8450.2|8456|8453.2|8457|8454.2|8453|8450.2|131
1642712420000|2022-01-20 21:00:20|8455|8452.2|8456|8453.2|8457|8454.2|8454|8451.2|55
1642712430000|2022-01-20 21:00:30|8455.5|8452.7|8453|8450.2|8455.5|8452.7|8452|8449.2|21
1642712440000|2022-01-20 21:00:40|8452|8449.2|8453.9|8451.1|8454|8451.2|8451.1|8448.3|16
1642712450000|2022-01-20 21:00:50|8454|8451.2|8453|8450.2|8455|8452.2|8452|8449.2|11
1642712460000|2022-01-20 21:01:00|8452|8449.2|8452|8449.2|8453|8450.2|8451.5|8448.7|31
1642712470000|2022-01-20 21:01:10|8451.5|8448.7|8452|8449.2|8452|8449.2|8451|8448.2|14
1642712480000|2022-01-20 21:01:20|8452.5|8449.7|8451|8448.2|8452.9|8450.1|8451|8448.2|10
1642712490000|2022-01-20 21:01:30|8451.5|8448.7|8452|8449.2|8452|8449.2|8451|8448.2|18
1642712500000|2022-01-20 21:01:40|8452.5|8449.7|8453|8450.2|8453|8450.2|8451.5|8448.7|69
1642712510000|2022-01-20 21:01:50|8452|8449.2|8451|8448.2|8453|8450.2|8449.5|8446.7|115
1642712520000|2022-01-20 21:02:00|8452|8449.2|8452|8449.2|8452|8449.2|8451|8448.2|20
1642712530000|2022-01-20 21:02:10|8451.5|8448.7|8452.5|8449.7|8452.5|8449.7|8451.5|8448.7|12
1642712540000|2022-01-20 21:02:20|8452|8449.2|8451|8448.2|8452|8449.2|8451|8448.2|9
1642712550000|2022-01-20 21:02:30|8451.5|8448.7|8451|8448.2|8452|8449.2|8451|8448.2|20
1642712560000|2022-01-20 21:02:40|8450.1|8447.3|8448|8445.2|8450.1|8447.3|8448|8445.2|49
1642712570000|2022-01-20 21:02:50|8448.9|8446.1|8449|8446.2|8449|8446.2|8448|8445.2|25
1642712580000|2022-01-20 21:03:00|8448|8445.2|8448.5|8445.7|8448.5|8445.7|8448|8445.2|21
1642712590000|2022-01-20 21:03:10|8448|8445.2|8449|8446.2|8450|8447.2|8447.5|8444.7|14
1642712600000|2022-01-20 21:03:20|8448.5|8445.7|8449|8446.2|8449.5|8446.7|8448.5|8445.7|4
1642712610000|2022-01-20 21:03:30|8450|8447.2|8451|8448.2|8451|8448.2|8449.1|8446.3|21
1642712620000|2022-01-20 21:03:40|8450.5|8447.7|8450.5|8447.7|8451.5|8448.7|8450|8447.2|17
1642712630000|2022-01-20 21:03:50|8450|8447.2|8449|8446.2|8450.5|8447.7|8449|8446.2|17
1642712640000|2022-01-20 21:04:00|8450|8447.2|8448.5|8445.7|8451|8448.2|8448|8445.2|21
1642712650000|2022-01-20 21:04:10|8449|8446.2|8449|8446.2|8449|8446.2|8447.5|8444.7|26
1642712660000|2022-01-20 21:04:20|8450|8447.2|8449|8446.2|8450|8447.2|8449|8446.2|22
1642712670000|2022-01-20 21:04:30|8449.5|8446.7|8450|8447.2|8450.5|8447.7|8449|8446.2|22
1642712680000|2022-01-20 21:04:40|8449.5|8446.7|8449.5|8446.7|8450|8447.2|8449|8446.2|5
1642712690000|2022-01-20 21:04:50|8450|8447.2|8449.5|8446.7|8450|8447.2|8449|8446.2|13
1642712700000|2022-01-20 21:05:00|8449.1|8446.3|8455.5|8452.7|8456|8453.2|8449|8446.2|71
1642712710000|2022-01-20 21:05:10|8455.1|8452.3|8456|8453.2|8456|8453.2|8455|8452.2|18
1642712720000|2022-01-20 21:05:20|8455.5|8452.7|8456|8453.2|8456|8453.2|8455|8452.2|16
1642712730000|2022-01-20 21:05:30|8455|8452.2|8455|8452.2|8455|8452.2|8455|8452.2|12
1642712740000|2022-01-20 21:05:40|8454|8451.2|8454|8451.2|8455|8452.2|8454|8451.2|19
1642712750000|2022-01-20 21:05:50|8453.5|8450.7|8454|8451.2|8454|8451.2|8453.5|8450.7|6
1642712760000|2022-01-20 21:06:00|8453.5|8450.7|8453|8450.2|8454|8451.2|8452|8449.2|27
1642712770000|2022-01-20 21:06:10|8452.5|8449.7|8452|8449.2|8453|8450.2|8451.5|8448.7|6
1642712780000|2022-01-20 21:06:20|8452.5|8449.7|8452|8449.2|8453|8450.2|8451.5|8448.7|6
1642712790000|2022-01-20 21:06:30|8451.5|8448.7|8452|8449.2|8453|8450.2|8451.5|8448.7|32
1642712800000|2022-01-20 21:06:40|8451.5|8448.7|8448|8445.2|8452|8449.2|8448|8445.2|139
1642712810000|2022-01-20 21:06:50|8447.1|8444.3|8444.1|8441.3|8448.5|8445.7|8442.6|8439.8|302
1642712820000|2022-01-20 21:07:00|8444.6|8441.8|8444.1|8441.3|8445|8442.2|8443.1|8440.3|40
1642712830000|2022-01-20 21:07:10|8443.1|8440.3|8444.6|8441.8|8445|8442.2|8443.1|8440.3|39
1642712840000|2022-01-20 21:07:20|8444.1|8441.3|8445|8442.2|8445|8442.2|8443.5|8440.7|30
1642712850000|2022-01-20 21:07:30|8445.1|8442.3|8445|8442.2|8445.1|8442.3|8445|8442.2|4
1642712860000|2022-01-20 21:07:40|8444.1|8441.3|8446|8443.2|8446|8443.2|8443|8440.2|52
1642712870000|2022-01-20 21:07:50|8445.5|8442.7|8445|8442.2|8445.5|8442.7|8445|8442.2|5
1642712880000|2022-01-20 21:08:00|8445.1|8442.3|8444.6|8441.8|8445.1|8442.3|8444.1|8441.3|20
1642712890000|2022-01-20 21:08:10|8445|8442.2|8437.1|8434.3|8445|8442.2|8436.1|8433.3|167
1642712900000|2022-01-20 21:08:20|8437.6|8434.8|8434.6|8431.8|8438.1|8435.3|8433.1|8430.3|140
1642712910000|2022-01-20 21:08:30|8434.1|8431.3|8432.6|8429.8|8434.1|8431.3|8432.1|8429.3|68
1642712920000|2022-01-20 21:08:40|8432.1|8429.3|8434.6|8431.8|8435.1|8432.3|8431.6|8428.8|35
1642712930000|2022-01-20 21:08:50|8435.1|8432.3|8433.6|8430.8|8435.1|8432.3|8432.6|8429.8|70
1642712940000|2022-01-20 21:09:00|8434.1|8431.3|8433.1|8430.3|8434.1|8431.3|8433.1|8430.3|5
1642712950000|2022-01-20 21:09:10|8433.6|8430.8|8434.1|8431.3|8434.1|8431.3|8433.1|8430.3|36
1642712960000|2022-01-20 21:09:20|8433.6|8430.8|8435.6|8432.8|8437.1|8434.3|8433.6|8430.8|49
1642712970000|2022-01-20 21:09:30|8436.1|8433.3|8437.1|8434.3|8437.6|8434.8|8435.6|8432.8|14
1642712980000|2022-01-20 21:09:40|8438.1|8435.3|8437.1|8434.3|8439.1|8436.3|8437.1|8434.3|64
1642712990000|2022-01-20 21:09:50|8437.6|8434.8|8437|8434.2|8438|8435.2|8437|8434.2|12
1642713000000|2022-01-20 21:10:00|8438|8435.2|8438|8435.2|8439|8436.2|8438|8435.2|34
1642713010000|2022-01-20 21:10:10|8437.5|8434.7|8436|8433.2|8437.6|8434.8|8436|8433.2|31
1642713020000|2022-01-20 21:10:20|8436.1|8433.3|8436.1|8433.3|8437.1|8434.3|8434.1|8431.3|47
1642713030000|2022-01-20 21:10:30|8436.5|8433.7|8434.6|8431.8|8436.6|8433.8|8434.6|8431.8|15
1642713040000|2022-01-20 21:10:40|8435|8432.2|8433.6|8430.8|8435|8432.2|8432.6|8429.8|79
1642713050000|2022-01-20 21:10:50|8433.5|8430.7|8432.6|8429.8|8433.5|8430.7|8431.6|8428.8|102
1642713060000|2022-01-20 21:11:00|8433.1|8430.3|8432.1|8429.3|8433.1|8430.3|8431.1|8428.3|78
1642713070000|2022-01-20 21:11:10|8432.5|8429.7|8436|8433.2|8436|8433.2|8431.1|8428.3|322
1642713080000|2022-01-20 21:11:20|8436.1|8433.3|8435.5|8432.7|8436.5|8433.7|8435.1|8432.3|23
1642713090000|2022-01-20 21:11:30|8436|8433.2|8437.5|8434.7|8438|8435.2|8436|8433.2|33
1642713100000|2022-01-20 21:11:40|8437.1|8434.3|8437|8434.2|8438|8435.2|8437|8434.2|19
1642713110000|2022-01-20 21:11:50|8436.5|8433.7|8437|8434.2|8438|8435.2|8436.5|8433.7|8
1642713120000|2022-01-20 21:12:00|8437.5|8434.7|8436.1|8433.3|8437.5|8434.7|8436|8433.2|9
1642713130000|2022-01-20 21:12:10|8437|8434.2|8436.5|8433.7|8437|8434.2|8436.5|8433.7|5
1642713140000|2022-01-20 21:12:20|8437|8434.2|8437|8434.2|8437.5|8434.7|8436.1|8433.3|7
1642713150000|2022-01-20 21:12:30|8435.5|8432.7|8436|8433.2|8436.5|8433.7|8434.5|8431.7|57
1642713160000|2022-01-20 21:12:40|8436.5|8433.7|8436|8433.2|8436.5|8433.7|8436|8433.2|4
1642713170000|2022-01-20 21:12:50|8436.1|8433.3|8436|8433.2|8437|8434.2|8436|8433.2|5
1642713180000|2022-01-20 21:13:00|8436.5|8433.7|8436|8433.2|8436.5|8433.7|8435.5|8432.7|6
1642713190000|2022-01-20 21:13:10|8437|8434.2|8436|8433.2|8437|8434.2|8436|8433.2|15
1642713200000|2022-01-20 21:13:20|8436.1|8433.3|8437.5|8434.7|8438|8435.2|8436.1|8433.3|16
1642713210000|2022-01-20 21:13:30|8437|8434.2|8436|8433.2|8437|8434.2|8436|8433.2|6
1642713220000|2022-01-20 21:13:40|8437|8434.2|8437|8434.2|8437.5|8434.7|8437|8434.2|8
1642713230000|2022-01-20 21:13:50|8436.5|8433.7|8435.1|8432.3|8436.5|8433.7|8435.1|8432.3|27
1642713240000|2022-01-20 21:14:00|8435|8432.2|8434|8431.2|8435.5|8432.7|8432.1|8429.3|74
1642713250000|2022-01-20 21:14:10|8433.5|8430.7|8434|8431.2|8435|8432.2|8433.1|8430.3|66
1642713260000|2022-01-20 21:14:20|8433.1|8430.3|8433|8430.2|8434|8431.2|8433|8430.2|9
1642713270000|2022-01-20 21:14:30|8433.1|8430.3|8433|8430.2|8434|8431.2|8433|8430.2|4
1642713280000|2022-01-20 21:14:40|8433.1|8430.3|8434|8431.2|8435|8432.2|8433.1|8430.3|17
1642713290000|2022-01-20 21:14:50|8433.5|8430.7|8433|8430.2|8433.5|8430.7|8432.1|8429.3|4
1642713300000|2022-01-20 21:15:00|8433.1|8430.3|8432.6|8429.8|8433.5|8430.7|8432|8429.2|36
1642713310000|2022-01-20 21:15:10|8432.1|8429.3|8432.6|8429.8|8433|8430.2|8432|8429.2|10
1642713320000|2022-01-20 21:15:20|8433|8430.2|8433|8430.2|8433.5|8430.7|8433|8430.2|1
1642713330000|2022-01-20 21:15:30|8432.6|8429.8|8433|8430.2|8433|8430.2|8431.6|8428.8|22
1642713340000|2022-01-20 21:15:40|8431.6|8428.8|8431.5|8428.7|8432.6|8429.7|8431.1|8428.3|77
1642713350000|2022-01-20 21:15:50|8430.6|8427.8|8431.6|8428.8|8432|8429.2|8430.6|8427.8|56
1642713360000|2022-01-20 21:16:00|8431.1|8428.3|8432|8429.2|8432|8429.2|8431.1|8428.3|31
1642713370000|2022-01-20 21:16:10|8431.6|8428.8|8431.1|8428.3|8431.6|8428.8|8431.1|8428.3|5
1642713380000|2022-01-20 21:16:20|8431.6|8428.8|8432.1|8429.3|8432.1|8429.3|8431.1|8428.3|5
1642713390000|2022-01-20 21:16:30|8431.1|8428.3|8431.1|8428.3|8431.6|8428.8|8431.1|8428.3|11
1642713400000|2022-01-20 21:16:40|8430.2|8427.4|8426.1|8423.3|8430.2|8427.4|8426.1|8423.3|42
1642713410000|2022-01-20 21:16:50|8425.1|8422.3|8426.6|8423.8|8427.1|8424.3|8424.1|8421.3|98
1642713420000|2022-01-20 21:17:00|8427.1|8424.3|8426.6|8423.8|8427.1|8424.3|8426.1|8423.3|14
1642713430000|2022-01-20 21:17:10|8426.1|8423.3|8427.6|8424.8|8428.1|8425.3|8426.1|8423.3|42
1642713440000|2022-01-20 21:17:20|8427.1|8424.3|8426.1|8423.3|8427.1|8424.3|8425.1|8422.3|25
1642713450000|2022-01-20 21:17:30|8425.1|8422.3|8426.6|8423.8|8427.1|8424.3|8425.1|8422.3|37
1642713460000|2022-01-20 21:17:40|8426.1|8423.3|8427.1|8424.3|8428.1|8425.3|8426.1|8423.3|13
1642713470000|2022-01-20 21:17:50|8426.1|8423.3|8426.1|8423.3|8427.1|8424.3|8426.1|8423.3|18
1642713480000|2022-01-20 21:18:00|||||||||9
1642713490000|2022-01-20 21:18:10|8425.1|8422.3|8419.1|8416.3|8425.6|8422.8|8418.6|8415.8|245
1642713500000|2022-01-20 21:18:20|8418.7|8415.9|8419.1|8416.3|8420.1|8417.3|8418.6|8415.8|37
1642713510000|2022-01-20 21:18:30|8418.7|8415.9|8418.1|8415.3|8419.1|8416.3|8418.1|8415.3|14
1642713520000|2022-01-20 21:18:40|8417.7|8414.9|8417.1|8414.3|8418.1|8415.3|8416.7|8413.9|158
1642713530000|2022-01-20 21:18:50|8417.2|8414.4|8417.6|8414.8|8418.1|8415.3|8416.7|8413.9|18
1642713540000|2022-01-20 21:19:00|8417.7|8414.9|8417.6|8414.8|8418.1|8415.3|8417.2|8414.4|42
1642713550000|2022-01-20 21:19:10|8418.1|8415.3|8417.2|8414.4|8418.1|8415.3|8416.7|8413.9|46
1642713560000|2022-01-20 21:19:20|8417.1|8414.3|8417.2|8414.4|8418.2|8415.4|8415.2|8412.4|38
1642713570000|2022-01-20 21:19:30|8417.1|8414.3|8418.6|8415.8|8420.1|8417.3|8417.1|8414.3|72
1642713580000|2022-01-20 21:19:40|8419.1|8416.3|8421.1|8418.3|8421.6|8418.8|8419.1|8416.3|33
1642713590000|2022-01-20 21:19:50|8420.6|8417.8|8420.1|8417.3|8421.1|8418.3|8420.1|8417.3|20
1642713600000|2022-01-20 21:20:00|8419.7|8416.9|8420.1|8417.3|8420.6|8417.8|8419.1|8416.3|35
1642713610000|2022-01-20 21:20:10|8419.1|8416.3|8421.1|8418.3|8421.1|8418.3|8419.1|8416.3|25
1642713620000|2022-01-20 21:20:20|8421.6|8418.8|8425.1|8422.3|8425.1|8422.3|8421.6|8418.8|104
1642713630000|2022-01-20 21:20:30|8424.2|8421.4|8425.1|8422.3|8425.1|8422.3|8424.1|8421.3|16
1642713640000|2022-01-20 21:20:40|8424.6|8421.8|8422.1|8419.3|8425.1|8422.3|8421.2|8418.4|48
1642713650000|2022-01-20 21:20:50|8423.1|8420.3|8424.1|8421.3|8424.1|8421.3|8423.1|8420.3|13
1642713660000|2022-01-20 21:21:00|8423.6|8420.8|8423.6|8420.8|8424.1|8421.3|8423.1|8420.3|10
1642713670000|2022-01-20 21:21:10|8424.1|8421.3|8426.1|8423.3|8426.1|8423.3|8423.6|8420.8|14
1642713680000|2022-01-20 21:21:20|8428.1|8425.3|8429.1|8426.3|8429.1|8426.3|8426.1|8423.3|95
1642713690000|2022-01-20 21:21:30|8429|8426.2|8427.6|8424.8|8430|8427.2|8427.1|8424.3|75
1642713700000|2022-01-20 21:21:40|8428|8425.2|8427.6|8424.8|8428|8425.2|8427.1|8424.3|12
1642713710000|2022-01-20 21:21:50|8428|8425.2|8427.6|8424.8|8428|8425.2|8427.5|8424.7|4
1642713720000|2022-01-20 21:22:00|8428|8425.2|8426.1|8423.3|8428|8425.2|8426.1|8423.3|15
1642713730000|2022-01-20 21:22:10|8425.6|8422.8|8426.1|8423.3|8426.5|8423.7|8425.1|8422.3|21
1642713740000|2022-01-20 21:22:20|8425.6|8422.8|8426.1|8423.3|8426.1|8423.3|8425.6|8422.8|24
1642713750000|2022-01-20 21:22:30|8425.6|8422.8|8426.1|8423.3|8426.1|8423.3|8425.6|8422.8|6
1642713760000|2022-01-20 21:22:40|||||||||1
1642713770000|2022-01-20 21:22:50|8427|8424.2|8427.1|8424.3|8429|8426.2|8427|8424.2|22
1642713780000|2022-01-20 21:23:00|8428|8425.2|8426.1|8423.3|8430.1|8427.3|8426|8423.2|109
1642713790000|2022-01-20 21:23:10|8427|8424.2|8427|8424.2|8427.1|8424.3|8426.1|8423.3|27
1642713800000|2022-01-20 21:23:20|8427.1|8424.3|8426.5|8423.7|8427.1|8424.3|8426.1|8423.3|5
1642713810000|2022-01-20 21:23:30|8426.1|8423.3|8426.1|8423.3|8426.1|8423.3|8426|8423.2|1
1642713820000|2022-01-20 21:23:40|8425.1|8422.3|8428|8425.2|8428|8425.2|8425.1|8422.3|22
1642713830000|2022-01-20 21:23:50|||||||||3
1642713840000|2022-01-20 21:24:00|8427.6|8424.8|8429.5|8426.7|8429.6|8426.8|8427.5|8424.7|45
1642713850000|2022-01-20 21:24:10|8430|8427.2|8430|8427.2|8430|8427.2|8430|8427.2|0
1642713860000|2022-01-20 21:24:20|8429.1|8426.3|8428.5|8425.7|8431|8428.2|8428.1|8425.3|30
1642713870000|2022-01-20 21:24:30|8428|8425.2|8430|8427.2|8430|8427.2|8428|8425.2|13
1642713880000|2022-01-20 21:24:40|||||||||2
1642713890000|2022-01-20 21:24:50|8430.1|8427.3|8429.5|8426.7|8430.1|8427.3|8429|8426.2|64
1642713900000|2022-01-20 21:25:00|8429.1|8426.3|8429|8426.2|8430.1|8427.3|8429|8426.2|14
1642713910000|2022-01-20 21:25:10|8429.1|8426.3|8429.1|8426.3|8429.5|8426.7|8429.1|8426.3|3
1642713920000|2022-01-20 21:25:20|8429.5|8426.7|8429.6|8426.8|8429.6|8426.8|8429.1|8426.3|13
1642713930000|2022-01-20 21:25:30|8430|8427.2|8430.1|8427.3|8430.1|8427.3|8429.1|8426.3|8
1642713950000|2022-01-20 21:25:50|8431|8428.2|8431.1|8428.3|8431.1|8428.3|8430.6|8427.8|16
1642713960000|2022-01-20 21:26:00|8432.1|8429.3|8430.1|8427.3|8432.1|8429.3|8430.1|8427.3|10
1642713970000|2022-01-20 21:26:10|8429.6|8426.8|8433|8430.2|8433.1|8430.3|8429.1|8426.3|15
1642713980000|2022-01-20 21:26:20|8433.1|8430.3|8432.5|8429.7|8434.1|8431.3|8432.1|8429.3|25
1642713990000|2022-01-20 21:26:30|8432.1|8429.3|8432.5|8429.7|8433|8430.2|8432.1|8429.3|8
1642714000000|2022-01-20 21:26:40|8433|8430.2|8431.1|8428.3|8433|8430.2|8431.1|8428.3|7
1642714010000|2022-01-20 21:26:50|8431|8428.2|8432.1|8429.3|8432.1|8429.3|8430.1|8427.3|31
1642714020000|2022-01-20 21:27:00|8432|8429.2|8430.1|8427.3|8432|8429.2|8429.6|8426.8|22
1642714030000|2022-01-20 21:27:10|8431|8428.2|8429|8426.2|8431.1|8428.3|8427.1|8424.3|33
1642714040000|2022-01-20 21:27:20|8429.1|8426.3|8430|8427.2|8430|8427.2|8428.1|8425.3|3
1642714050000|2022-01-20 21:27:30|8430.1|8427.3|8429.6|8426.8|8430.1|8427.3|8429.6|8426.8|1
1642714060000|2022-01-20 21:27:40|8429.1|8426.3|8429|8426.2|8429.1|8426.3|8429|8426.2|0
1642714070000|2022-01-20 21:27:50|8428|8425.2|8430|8427.2|8430|8427.2|8428|8425.2|19
1642714080000|2022-01-20 21:28:00|8430.1|8427.3|8428.6|8425.8|8430.1|8427.3|8428.6|8425.8|5
1642714090000|2022-01-20 21:28:10|8429|8426.2|8428.1|8425.3|8429.1|8426.3|8428.1|8425.3|2
1642714100000|2022-01-20 21:28:20|8428.5|8425.7|8428|8425.2|8429|8426.2|8428|8425.2|3
1642714110000|2022-01-20 21:28:30|8427.1|8424.3|8427.5|8424.7|8428|8425.2|8427.1|8424.3|4
1642714120000|2022-01-20 21:28:40|8427.1|8424.3|8423.1|8420.3|8427.1|8424.3|8423.1|8420.3|41
1642714130000|2022-01-20 21:28:50|8424|8421.2|8424.5|8421.7|8425.1|8422.3|8424|8421.2|29
1642714140000|2022-01-20 21:29:00|8423.6|8420.8|8425.1|8422.3|8426|8423.2|8423.6|8420.8|13
1642714150000|2022-01-20 21:29:10|8425|8422.2|8426|8423.2|8427|8424.2|8425|8422.2|8
1642714160000|2022-01-20 21:29:20|8425.6|8422.8|8426|8423.2|8426|8423.2|8425.6|8422.8|4
1642714170000|2022-01-20 21:29:30|8425.6|8422.8|8426|8423.2|8426.1|8423.3|8425.5|8422.7|2
1642714180000|2022-01-20 21:29:40|8425.6|8422.8|8425|8422.2|8426|8423.2|8425|8422.2|3
1642714200000|2022-01-20 21:30:00|8425.1|8422.3|8427|8424.2|8427|8424.2|8424.5|8421.7|36
1642714210000|2022-01-20 21:30:10|8426|8423.2|8426|8423.2|8427|8424.2|8425.1|8422.3|16
1642714220000|2022-01-20 21:30:20|8425.6|8422.8|8423.1|8420.3|8426|8423.2|8422.2|8419.4|22
1642714230000|2022-01-20 21:30:30|8424|8421.2|8424.1|8421.3|8424.1|8421.3|8423.5|8420.7|10
1642714240000|2022-01-20 21:30:40|8424|8421.2|8425.1|8422.3|8425.5|8422.7|8423.6|8420.8|26
1642714250000|2022-01-20 21:30:50|8424.6|8421.8|8424.1|8421.3|8425.1|8422.3|8423.1|8420.3|6
1642714260000|2022-01-20 21:31:00|8423.6|8420.8|8423.6|8420.8|8424.1|8421.3|8423.1|8420.3|12
1642714270000|2022-01-20 21:31:10|8424|8421.2|8426.5|8423.7|8426.6|8423.8|8424|8421.2|18
1642714280000|2022-01-20 21:31:20|8426.6|8423.8|8425.1|8422.3|8426.6|8423.8|8425.1|8422.3|3
1642714290000|2022-01-20 21:31:30|8425.5|8422.7|8426.1|8423.3|8426.6|8423.8|8425.5|8422.7|10
1642714300000|2022-01-20 21:31:40|8425.6|8422.8|8426.1|8423.3|8426.1|8423.3|8425.1|8422.3|7
1642714310000|2022-01-20 21:31:50|8426|8423.2|8425.1|8422.3|8426.1|8423.3|8425.1|8422.3|7
1642714320000|2022-01-20 21:32:00|8426|8423.2|8425.1|8422.3|8426|8423.2|8425|8422.2|9
1642714330000|2022-01-20 21:32:10|8425.5|8422.7|8428|8425.2|8428|8425.2|8425.5|8422.7|10
1642714340000|2022-01-20 21:32:20|8428.6|8425.8|8429|8426.2|8430|8427.2|8428.6|8425.8|14
1642714350000|2022-01-20 21:32:30|8428.6|8425.8|8428.1|8425.3|8429|8426.2|8427.1|8424.3|52
1642714360000|2022-01-20 21:32:40|8427.6|8424.8|8427.6|8424.8|8428.1|8425.3|8427|8424.2|22
1642714370000|2022-01-20 21:32:50|8427.1|8424.3|8428|8425.2|8428|8425.2|8427.1|8424.3|8
1642714380000|2022-01-20 21:33:00|8429|8426.2|8429.1|8426.3|8430.1|8427.3|8429|8426.2|26
1642714390000|2022-01-20 21:33:10|8430|8427.2|8430|8427.2|8430|8427.2|8429|8426.2|6
1642714400000|2022-01-20 21:33:20|8430.1|8427.3|8430.1|8427.3|8430.1|8427.3|8430.1|8427.3|2
1642714410000|2022-01-20 21:33:30|8430|8427.2|8431|8428.2|8431|8428.2|8430|8427.2|15
1642714420000|2022-01-20 21:33:40|||||||||3
1642714430000|2022-01-20 21:33:50|8430|8427.2|8429.5|8426.7|8430|8427.2|8429|8426.2|9
1642714440000|2022-01-20 21:34:00|8430|8427.2|8432|8429.2|8432|8429.2|8430|8427.2|23
1642714450000|2022-01-20 21:34:10|8431.6|8428.8|8432|8429.2|8432|8429.2|8431|8428.2|14
1642714460000|2022-01-20 21:34:20|8432.1|8429.3|8432|8429.2|8432.1|8429.3|8431|8428.2|13
1642714470000|2022-01-20 21:34:30|8431.5|8428.7|8431.5|8428.7|8432|8429.2|8431.5|8428.7|0
1642714480000|2022-01-20 21:34:40|8431|8428.2|8431.5|8428.7|8433|8430.2|8431|8428.2|14
1642714490000|2022-01-20 21:34:50|8432|8429.2|8431|8428.2|8432|8429.2|8431|8428.2|8
1642714500000|2022-01-20 21:35:00|8431.5|8428.7|8431|8428.2|8431.5|8428.7|8429|8426.2|25
1642714510000|2022-01-20 21:35:10|8432|8429.2|8430|8427.2|8432|8429.2|8429.5|8426.7|66
1642714520000|2022-01-20 21:35:20|8430.5|8427.7|8431|8428.2|8431|8428.2|8430.5|8427.7|4
1642714530000|2022-01-20 21:35:30|8430.5|8427.7|8430|8427.2|8431|8428.2|8429.5|8426.7|11
1642714540000|2022-01-20 21:35:40|8430.5|8427.7|8430|8427.2|8431|8428.2|8430|8427.2|5
1642714550000|2022-01-20 21:35:50|8429.5|8426.7|8431|8428.2|8431|8428.2|8429.5|8426.7|9
1642714560000|2022-01-20 21:36:00|8430.5|8427.7|8431|8428.2|8431|8428.2|8430|8427.2|6
1642714570000|2022-01-20 21:36:10|8430.5|8427.7|8430|8427.2|8431|8428.2|8429.5|8426.7|8
1642714580000|2022-01-20 21:36:20|8431|8428.2|8429|8426.2|8431|8428.2|8429|8426.2|12
1642714590000|2022-01-20 21:36:30|8430|8427.2|8430|8427.2|8430|8427.2|8429|8426.2|23
1642714600000|2022-01-20 21:36:40|8429|8426.2|8429|8426.2|8429|8426.2|8429|8426.2|0
1642714610000|2022-01-20 21:36:50|8429.9|8427.1|8427|8424.2|8429.9|8427.1|8427|8424.2|36
1642714620000|2022-01-20 21:37:00|8426.1|8423.3|8425.5|8422.7|8427|8424.2|8425|8422.2|39
1642714630000|2022-01-20 21:37:10|8425.1|8422.3|8424|8421.2|8425.1|8422.3|8424|8421.2|14
1642714640000|2022-01-20 21:37:20|8424.1|8421.3|8426|8423.2|8426|8423.2|8424.1|8421.3|10
1642714650000|2022-01-20 21:37:30|8427|8424.2|8427|8424.2|8428|8425.2|8426.5|8423.7|16
1642714660000|2022-01-20 21:37:40|8426.5|8423.7|8426|8423.2|8426.5|8423.7|8425.5|8422.7|1
1642714670000|2022-01-20 21:37:50|8425.5|8422.7|8424|8421.2|8425.5|8422.7|8424|8421.2|15
1642714680000|2022-01-20 21:38:00|8423.6|8420.8|8426|8423.2|8426|8423.2|8423.1|8420.3|29
1642714690000|2022-01-20 21:38:10|8425.6|8422.8|8425.1|8422.3|8426.1|8423.3|8425|8422.2|10
1642714700000|2022-01-20 21:38:20|8424.6|8421.8|8424.6|8421.8|8425|8422.2|8424.6|8421.8|1
1642714710000|2022-01-20 21:38:30|8425|8422.2|8425.5|8422.7|8425.5|8422.7|8424.6|8421.8|2
1642714720000|2022-01-20 21:38:40|8425.1|8422.3|8426.6|8423.8|8427|8424.2|8425.1|8422.3|6
1642714730000|2022-01-20 21:38:50|8427|8424.2|8427|8424.2|8427|8424.2|8426.1|8423.3|7
1642714740000|2022-01-20 21:39:00|8426.6|8423.8|8425|8422.2|8427|8424.2|8425|8422.2|11
1642714750000|2022-01-20 21:39:10|8425.1|8422.3|8425|8422.2|8425.1|8422.3|8425|8422.2|0
1642714760000|2022-01-20 21:39:20|8425.1|8422.3|8425.1|8422.3|8425.1|8422.3|8425|8422.2|1
1642714770000|2022-01-20 21:39:30|8425.6|8422.8|8423.1|8420.3|8425.6|8422.8|8423|8420.2|14
1642714780000|2022-01-20 21:39:40|8423.5|8420.7|8423.6|8420.8|8424|8421.2|8423.1|8420.3|4
1642714790000|2022-01-20 21:39:50|8424|8421.2|8423.1|8420.3|8424|8421.2|8423.1|8420.3|2
1642714800000|2022-01-20 21:40:00|8425.6|8422.8|8423.6|8420.8|8426.1|8423.3|8423.1|8420.3|114
1642714810000|2022-01-20 21:40:10|8419.1|8416.3|8421.1|8418.3|8422.1|8419.3|8418.6|8415.8|344
1642714820000|2022-01-20 21:40:20|8421.6|8418.8|8424.1|8421.3|8424.1|8421.3|8421.6|8418.8|12
1642714830000|2022-01-20 21:40:30|8423.6|8420.8|8425.1|8422.3|8425.1|8422.3|8423.1|8420.3|2
1642714840000|2022-01-20 21:40:40|8426.1|8423.3|8427.1|8424.3|8427.1|8424.3|8425.1|8422.3|17
1642714850000|2022-01-20 21:40:50|8426.1|8423.3|8426.6|8423.8|8427.1|8424.3|8426.1|8423.3|10
1642714860000|2022-01-20 21:41:00|8427|8424.2|8426.6|8423.8|8427.1|8424.3|8426.1|8423.3|18
1642714870000|2022-01-20 21:41:10|8427.1|8424.3|8427.1|8424.3|8427.1|8424.3|8427.1|8424.3|8
1642714880000|2022-01-20 21:41:20|8427.6|8424.8|8427.6|8424.8|8428.1|8425.3|8427.6|8424.8|7
1642714890000|2022-01-20 21:41:30|8427.1|8424.3|8428.1|8425.3|8428.1|8425.3|8426.6|8423.8|18
1642714900000|2022-01-20 21:41:40|8427.6|8424.8|8430.1|8427.3|8430.1|8427.3|8427.1|8424.3|32
1642714910000|2022-01-20 21:41:50|8429.6|8426.8|8429.1|8426.3|8430.1|8427.3|8428.6|8425.8|11
1642714920000|2022-01-20 21:42:00|8428.6|8425.8|8428.2|8425.4|8429.1|8426.3|8427.2|8424.4|41
1642714930000|2022-01-20 21:42:10|8428.1|8425.3|8428.6|8425.8|8429.1|8426.3|8428.1|8425.3|7
1642714940000|2022-01-20 21:42:20|8429.1|8426.3|8428.6|8425.8|8429.1|8426.3|8428.6|8425.8|6
1642714950000|2022-01-20 21:42:30|8428.2|8425.4|8434.1|8431.3|8436.1|8433.2|8428.2|8425.4|300
1642714960000|2022-01-20 21:42:40|8433.6|8430.8|8433.1|8430.3|8434.1|8431.3|8432.1|8429.3|21
1642714970000|2022-01-20 21:42:50|8432.6|8429.8|8434.1|8431.3|8434.1|8431.3|8432.1|8429.3|13
1642714980000|2022-01-20 21:43:00|8433.6|8430.8|8432.6|8429.8|8434.1|8431.3|8432.1|8429.3|34
1642714990000|2022-01-20 21:43:10|8432.1|8429.3|8434.1|8431.3|8434.1|8431.3|8432.1|8429.3|37
1642715000000|2022-01-20 21:43:20|8433.6|8430.8|8433.6|8430.8|8434.1|8431.3|8432.1|8429.3|43
1642715010000|2022-01-20 21:43:30|8433.1|8430.3|8432.1|8429.3|8433.5|8430.7|8432.1|8429.3|8
1642715020000|2022-01-20 21:43:40|8431.6|8428.8|8432.1|8429.3|8432.1|8429.3|8431.1|8428.3|14
1642715030000|2022-01-20 21:43:50|8433.1|8430.3|8434.1|8431.3|8434.6|8431.8|8433.1|8430.3|13
1642715040000|2022-01-20 21:44:00|8434.6|8431.8|8438|8435.2|8438|8435.2|8433.1|8430.3|36
1642715050000|2022-01-20 21:44:10|8437.6|8434.8|8438|8435.2|8438|8435.2|8436.5|8433.7|31
1642715060000|2022-01-20 21:44:20|8437.6|8434.8|8440|8437.2|8440|8437.2|8437.5|8434.7|49
1642715070000|2022-01-20 21:44:30|8439.6|8436.8|8438.1|8435.3|8439.6|8436.8|8437.1|8434.3|30
1642715080000|2022-01-20 21:44:40|8438|8435.2|8438.1|8435.3|8438.1|8435.3|8437.6|8434.8|14
1642715090000|2022-01-20 21:44:50|8438|8435.2|8438.1|8435.3|8439|8436.2|8438|8435.2|8
1642715100000|2022-01-20 21:45:00|8439|8436.2|8439.6|8436.8|8440|8437.2|8438|8435.2|129
1642715110000|2022-01-20 21:45:10|8440|8437.2|8438|8435.2|8440|8437.2|8437.1|8434.3|21
1642715120000|2022-01-20 21:45:20|8438.1|8435.3|8439.1|8436.3|8439.1|8436.3|8437.6|8434.8|11
1642715130000|2022-01-20 21:45:30|8440|8437.2|8439.6|8436.8|8442|8439.2|8439.6|8436.8|23
1642715140000|2022-01-20 21:45:40|8440|8437.2|8440.6|8437.8|8441.1|8438.3|8440|8437.2|4
1642715150000|2022-01-20 21:45:50|8441|8438.2|8441|8438.2|8441.1|8438.3|8440.6|8437.8|17
1642715160000|2022-01-20 21:46:00|8441.1|8438.3|8442|8439.2|8442.5|8439.7|8441.1|8438.3|31
1642715170000|2022-01-20 21:46:10|8442.1|8439.3|8440.6|8437.8|8442.1|8439.3|8440|8437.2|14
1642715180000|2022-01-20 21:46:20|8441|8438.2|8440|8437.2|8441|8438.2|8440|8437.2|1
1642715190000|2022-01-20 21:46:30|8439.6|8436.8|8440|8437.2|8440|8437.2|8439.6|8436.8|14
1642715200000|2022-01-20 21:46:40|8440.1|8437.3|8440|8437.2|8440.6|8437.8|8440|8437.2|16
1642715210000|2022-01-20 21:46:50|8440.5|8437.7|8440|8437.2|8440.6|8437.8|8440|8437.2|6
1642715220000|2022-01-20 21:47:00|8440.5|8437.7|8442|8439.2|8442|8439.2|8440.5|8437.7|21
1642715230000|2022-01-20 21:47:10|8442.1|8439.3|8443|8440.2|8443.1|8440.3|8442|8439.2|7
1642715240000|2022-01-20 21:47:20|8443.5|8440.7|8443|8440.2|8444.6|8441.8|8442|8439.2|53
1642715250000|2022-01-20 21:47:30|8443.1|8440.3|8442.1|8439.3|8443.1|8440.3|8442.1|8439.3|19
1642715260000|2022-01-20 21:47:40|8442|8439.2|8442.1|8439.3|8442.1|8439.3|8441.1|8438.3|12
1642715270000|2022-01-20 21:47:50|8442.6|8439.8|8442.6|8439.8|8443|8440.2|8442|8439.2|11
1642715280000|2022-01-20 21:48:00|8443|8440.2|8442.1|8439.3|8443|8440.2|8441|8438.2|13
1642715290000|2022-01-20 21:48:10|8441.1|8438.3|8441.1|8438.3|8441.6|8438.8|8441.1|8438.3|15
1642715300000|2022-01-20 21:48:20|8441|8438.2|8441|8438.2|8442|8439.2|8441|8438.2|17
1642715310000|2022-01-20 21:48:30|8440.6|8437.8|8441|8438.2|8441.5|8438.7|8440|8437.2|22
1642715320000|2022-01-20 21:48:40|8440.6|8437.8|8443|8440.2|8443.1|8440.3|8440.6|8437.8|6
1642715330000|2022-01-20 21:48:50|8443.1|8440.3|8444|8441.2|8444|8441.2|8443.1|8440.3|11
1642715340000|2022-01-20 21:49:00|8443.6|8440.8|8447.1|8444.3|8447.1|8444.3|8442.6|8439.8|61
1642715350000|2022-01-20 21:49:10|8447.6|8444.8|8449|8446.2|8449.6|8446.8|8447.6|8444.8|37
1642715360000|2022-01-20 21:49:20|8448.1|8445.3|8447|8444.2|8448.1|8445.3|8446|8443.2|10
1642715370000|2022-01-20 21:49:30|8448|8445.2|8448.5|8445.7|8449|8446.2|8448|8445.2|22
1642715380000|2022-01-20 21:49:40|8449|8446.2|8449|8446.2|8449|8446.2|8449|8446.2|8
1642715390000|2022-01-20 21:49:50|8450|8447.2|8443|8440.2|8451|8448.2|8442.5|8438.1|293
1642715400000|2022-01-20 21:50:00|8442.1|8439.3|8441|8438.2|8443|8440.2|8440.5|8437.7|27
1642715410000|2022-01-20 21:50:10|8440.5|8437.7|8441|8438.2|8442|8439.2|8440.5|8437.7|14
1642715420000|2022-01-20 21:50:20|8440.6|8437.8|8440|8437.2|8441|8438.2|8440|8437.2|16
1642715430000|2022-01-20 21:50:30|8440.5|8437.7|8442|8439.2|8443|8440.2|8440.5|8437.7|20
1642715440000|2022-01-20 21:50:40|8441.5|8438.7|8442|8439.2|8442|8439.2|8441.5|8438.7|7
1642715450000|2022-01-20 21:50:50|||||||||9
1642715460000|2022-01-20 21:51:00|||||||||6
1642715470000|2022-01-20 21:51:10|8443|8440.2|8441|8438.2|8443|8440.2|8441|8438.2|24
1642715480000|2022-01-20 21:51:20|||||||||1
1642715490000|2022-01-20 21:51:30|8441.5|8438.7|8442|8439.2|8442|8439.2|8441|8438.2|10
1642715500000|2022-01-20 21:51:40|8441|8438.2|8438|8435.2|8441.5|8438.7|8438|8435.2|14
1642715510000|2022-01-20 21:51:50|8437.5|8434.7|8437|8434.2|8438|8435.2|8437|8434.2|10
1642715520000|2022-01-20 21:52:00|8437.5|8434.7|8437|8434.2|8437.5|8434.7|8437|8434.2|3
1642715530000|2022-01-20 21:52:10|8436.1|8433.3|8437|8434.2|8437|8434.2|8436.1|8433.3|18
1642715540000|2022-01-20 21:52:20|8436.5|8433.7|8437|8434.2|8437|8434.2|8436.5|8433.7|8
1642715550000|2022-01-20 21:52:30|8436.5|8433.7|8437|8434.2|8437|8434.2|8436.5|8433.7|3
1642715560000|2022-01-20 21:52:40|8436.5|8433.7|8436|8433.2|8436.5|8433.7|8436|8433.2|5
1642715570000|2022-01-20 21:52:50|8437|8434.2|8437|8434.2|8437|8434.2|8437|8434.2|19
1642715580000|2022-01-20 21:53:00|8436.6|8433.8|8437|8434.2|8437|8434.2|8436.5|8433.7|5
1642715590000|2022-01-20 21:53:10|8437.9|8435.1|8440.5|8437.7|8440.5|8437.7|8437.9|8435.1|10
1642715600000|2022-01-20 21:53:20|8440|8437.2|8440.5|8437.7|8442|8439.2|8440|8437.2|26
1642715610000|2022-01-20 21:53:30|8441|8438.2|8441|8438.2|8441|8438.2|8440|8437.2|22
1642715620000|2022-01-20 21:53:40|8440|8437.2|8440.5|8437.7|8441|8438.2|8439.5|8436.7|21
1642715630000|2022-01-20 21:53:50|8441|8438.2|8440|8437.2|8441|8438.2|8440|8437.2|3
1642715640000|2022-01-20 21:54:00|8440.5|8437.7|8440.5|8437.7|8441|8438.2|8440.5|8437.7|6
1642715650000|2022-01-20 21:54:10|8441|8438.2|8441|8438.2|8441|8438.2|8440|8437.2|5
1642715660000|2022-01-20 21:54:20|8440.5|8437.7|8440.5|8437.7|8441|8438.2|8440.5|8437.7|17
1642715670000|2022-01-20 21:54:30|8441|8438.2|8440.5|8437.7|8441.1|8438.3|8440.1|8437.3|32
1642715680000|2022-01-20 21:54:40|8441|8438.2|8442|8439.2|8443|8440.2|8440.5|8437.7|30
1642715690000|2022-01-20 21:54:50|8443|8440.2|8442|8439.2|8443.5|8440.7|8442|8439.2|20
1642715700000|2022-01-20 21:55:00|8442.5|8439.7|8443|8440.2|8443|8440.2|8442.1|8439.3|35
1642715710000|2022-01-20 21:55:10|8444|8441.2|8442|8439.2|8444|8441.2|8442|8439.2|12
1642715720000|2022-01-20 21:55:20|8442.5|8439.7|8443|8440.2|8443|8440.2|8442|8439.2|12
1642715730000|2022-01-20 21:55:30|8442.5|8439.7|8447|8444.2|8447.9|8445.1|8442.5|8439.7|165
1642715740000|2022-01-20 21:55:40|8447.9|8445.1|8447|8444.2|8448|8445.2|8447|8444.2|11
1642715750000|2022-01-20 21:55:50|8447.5|8444.7|8447|8444.2|8447.5|8444.7|8447|8444.2|5
1642715760000|2022-01-20 21:56:00|8446.9|8444.1|8445.9|8443.1|8446.9|8444.1|8445.5|8442.7|85
1642715770000|2022-01-20 21:56:10|8446|8443.2|8446|8443.2|8446|8443.2|8446|8443.2|0
1642715780000|2022-01-20 21:56:20|8446.4|8443.6|8446.9|8444.1|8446.9|8444.1|8446.4|8443.6|5
1642715790000|2022-01-20 21:56:30|8447|8444.2|8448|8445.2|8448.9|8446.1|8447|8444.2|11
1642715800000|2022-01-20 21:56:40|8448.9|8446.1|8448|8445.2|8448.9|8446.1|8448|8445.2|10
1642715810000|2022-01-20 21:56:50|||||||||4
1642715820000|2022-01-20 21:57:00|8447.9|8445.1|8447.9|8445.1|8448.9|8446.1|8447.9|8445.1|49
1642715830000|2022-01-20 21:57:10|8447|8444.2|8447|8444.2|8447|8444.2|8447|8444.2|25
1642715840000|2022-01-20 21:57:20|||||||||6
1642715850000|2022-01-20 21:57:30|||||||||10
1642715860000|2022-01-20 21:57:40|||||||||1
1642715870000|2022-01-20 21:57:50|8447.9|8445.1|8447.9|8445.1|8447.9|8445.1|8447.5|8444.7|7
1642715880000|2022-01-20 21:58:00|8447|8444.2|8447|8444.2|8447|8444.2|8447|8444.2|1
1642715890000|2022-01-20 21:58:10|8446.9|8444.1|8446|8443.2|8447|8444.2|8446|8443.2|161
1642715900000|2022-01-20 21:58:20|||||||||2
1642715910000|2022-01-20 21:58:30|8446.5|8443.7|8448.9|8446.1|8448.9|8446.1|8446|8443.2|172
1642715920000|2022-01-20 21:58:40|8449|8446.2|8449|8446.2|8449|8446.2|8448.9|8446.1|2
1642715930000|2022-01-20 21:58:50|8450|8447.2|8449|8446.2|8450.5|8447.7|8448.5|8445.7|27
1642715940000|2022-01-20 21:59:00|8448.5|8445.7|8447|8444.2|8449|8446.2|8446|8443.2|21
1642715950000|2022-01-20 21:59:10|||||||||7
1642715960000|2022-01-20 21:59:20|8446|8443.2|8446|8443.2|8446|8443.2|8446|8443.2|4
1642715970000|2022-01-20 21:59:30|8445|8442.2|8445|8442.2|8445|8442.2|8444.5|8441.7|13
1642715980000|2022-01-20 21:59:40|8444.5|8441.7|8443|8440.2|8444.5|8441.7|8443|8440.2|4
1642715990000|2022-01-20 21:59:50|8444|8441.2|8443.5|8440.7|8445|8442.2|8443.5|8440.7|9
1642719600000|2022-01-20 23:00:00|8478.4|8474.4|8476.3|8473.5|8489.9|8480.4|8468.4|8460.9|145
1642719610000|2022-01-20 23:00:10|8476.8|8474|8478.3|8475.5|8487.9|8483.5|8476.8|8472.9|121
1642719620000|2022-01-20 23:00:20|8477.9|8475.1|8473.3|8470.5|8477.9|8475.1|8472.4|8469.6|29
1642719630000|2022-01-20 23:00:30|8472.8|8470|8472.3|8469.5|8474.8|8472|8471.8|8468.4|13
1642719640000|2022-01-20 23:00:40|8472.4|8468.4|8471.3|8468.5|8474.9|8470.5|8470.4|8464.9|18
1642719650000|2022-01-20 23:00:50|8471.4|8467.4|8472.3|8469.5|8472.8|8470|8470.3|8467.4|16
1642719660000|2022-01-20 23:01:00|8471.8|8469|8474.4|8470.4|8474.8|8472|8471.8|8469|14
1642719670000|2022-01-20 23:01:10|8474.3|8471.5|8472.4|8468.4|8474.8|8472|8472.4|8468.4|24
1642719680000|2022-01-20 23:01:20|8470.3|8467.5|8469.3|8466.5|8470.8|8468|8467.8|8465|14
1642719690000|2022-01-20 23:01:30|8468.8|8466|8467.3|8464.5|8468.8|8466|8465.8|8463|22
1642719700000|2022-01-20 23:01:40|8466.4|8463.6|8469.3|8466.5|8469.3|8466.5|8466.3|8463.5|6
1642719710000|2022-01-20 23:01:50|8468.8|8466|8469.3|8466.5|8469.4|8466.5|8467.8|8464.4|17
1642719720000|2022-01-20 23:02:00|8470.3|8467.5|8470.3|8467.5|8471.4|8468|8469.8|8466.4|16
1642719730000|2022-01-20 23:02:10|8470.8|8468|8468.3|8465.5|8470.8|8468|8468.3|8465.4|3
1642719740000|2022-01-20 23:02:20|||||||||1
1642719750000|2022-01-20 23:02:30|8467.8|8465|8467.8|8465|8468.9|8465.5|8467.8|8464.4|11
1642719760000|2022-01-20 23:02:40|8467.3|8464.5|8467.8|8465|8468.8|8466|8467.3|8463.9|19
1642719770000|2022-01-20 23:02:50|8468.3|8465.5|8464.3|8461.5|8468.3|8465.5|8463.3|8459.4|55
1642719780000|2022-01-20 23:03:00|8464.4|8460.4|8464.4|8460.4|8464.4|8461.5|8462.8|8459.4|11
1642719790000|2022-01-20 23:03:10|8464.3|8461.5|8462.8|8460|8464.4|8461.5|8462.3|8459.5|15
1642719800000|2022-01-20 23:03:20|8464.4|8460.4|8464.3|8461.5|8464.4|8461.5|8463.3|8459.9|9
1642719810000|2022-01-20 23:03:30|8463.8|8461|8463.3|8460.5|8463.8|8461|8462.8|8460|9
1642719820000|2022-01-20 23:03:40|8462.8|8460|8462.8|8460|8463.3|8460.5|8462.8|8460|3
1642719830000|2022-01-20 23:03:50|8462.3|8459.5|8462.8|8460|8463.4|8460|8461.9|8459.1|12
1642719840000|2022-01-20 23:04:00|8463.3|8460.5|8463.8|8461|8463.8|8461|8462.8|8460|10
1642719850000|2022-01-20 23:04:10|8462.8|8460|8464.3|8461.5|8464.3|8461.5|8462.8|8460|12
1642719860000|2022-01-20 23:04:20|8463.8|8461|8464.4|8460.4|8464.4|8461|8463.3|8460.4|3
1642719870000|2022-01-20 23:04:30|8464.3|8461.5|8465.8|8463|8465.8|8463|8463.8|8461|17
1642719880000|2022-01-20 23:04:40|8465.3|8462.5|8464.3|8461.5|8465.3|8462.5|8463.8|8461|7
1642719890000|2022-01-20 23:04:50|8463.4|8460.6|8463.3|8460.5|8464.4|8461|8463.3|8460.4|9
1642719900000|2022-01-20 23:05:00|8462.8|8460|8457.3|8454.5|8463.3|8460.5|8455.3|8452.5|59
1642719910000|2022-01-20 23:05:10|8456.8|8454|8456.3|8453.5|8457.8|8455|8456.3|8453.5|19
1642719930000|2022-01-20 23:05:30|8455.3|8452.5|8457.8|8455|8458.3|8455.5|8454.8|8452|17
1642719940000|2022-01-20 23:05:40|8457.3|8454.5|8458.3|8455.5|8459.4|8456|8457.3|8454.5|11
1642719950000|2022-01-20 23:05:50|8459.2|8456.4|8463.3|8460.5|8463.8|8461|8459.2|8456.4|13
1642719960000|2022-01-20 23:06:00|8461.5|8458.7|8462.3|8459.5|8462.3|8459.5|8461.5|8458.7|2
1642719970000|2022-01-20 23:06:10|8461.8|8459|8461.3|8458.5|8461.8|8459|8461.3|8458.5|4
1642719980000|2022-01-20 23:06:20|8461.8|8459|8459.3|8456.5|8461.8|8459|8459.3|8456.5|1
1642719990000|2022-01-20 23:06:30|8456.5|8453.7|8452.3|8449.5|8456.5|8453.7|8452.3|8449.5|39
1642720000000|2022-01-20 23:06:40|8451.9|8449.1|8451.8|8449|8452.8|8450|8451.8|8449|25
1642720010000|2022-01-20 23:06:50|8452.3|8449.5|8445.8|8443|8452.3|8449.5|8445.8|8443|108
1642720020000|2022-01-20 23:07:00|8445.9|8443.1|8445.8|8443|8445.9|8443.1|8442.8|8440|73
1642720030000|2022-01-20 23:07:10|8446.8|8444|8447.8|8445|8451.8|8446|8446.8|8441.8|48
1642720040000|2022-01-20 23:07:20|8446.8|8444|8448.8|8446|8451.8|8449|8446.8|8444|16
1642720050000|2022-01-20 23:07:30|8449.3|8446.5|8449.8|8447|8449.8|8447|8449.3|8446.5|2
1642720060000|2022-01-20 23:07:40|||||||||2
1642720070000|2022-01-20 23:07:50|8450.8|8448|8446.3|8443.5|8450.8|8448|8445.8|8443|21
1642720080000|2022-01-20 23:08:00|8446.8|8444|8447.8|8445|8447.8|8445|8446.8|8444|4
1642720090000|2022-01-20 23:08:10|8447.3|8444.5|8447.3|8444.5|8447.8|8445|8447.3|8444.5|5
1642720100000|2022-01-20 23:08:20|8446.8|8444|8446.8|8444|8446.8|8444|8446.8|8444|0
1642720120000|2022-01-20 23:08:40|8447.3|8444.5|8447.3|8444.5|8447.3|8444.5|8447.3|8444.5|5
1642720130000|2022-01-20 23:08:50|8446.8|8444|8445.8|8443|8446.8|8444|8445.8|8443|11
1642720140000|2022-01-20 23:09:00|8446.3|8443.5|8446.8|8444|8446.8|8444|8446.3|8443.5|4
1642720150000|2022-01-20 23:09:10|8446.3|8443.5|8444.3|8441.5|8446.8|8444|8444.3|8441.5|26
1642720160000|2022-01-20 23:09:20|8442.9|8440.1|8441.8|8439|8442.9|8440.1|8441.8|8439|20
1642720170000|2022-01-20 23:09:30|8442.7|8439.9|8443.8|8441|8443.8|8441|8442.7|8439.9|13
1642720180000|2022-01-20 23:09:40|8443.7|8440.9|8443.3|8440.5|8443.8|8441|8443.3|8440.5|1
1642720190000|2022-01-20 23:09:50|8443.7|8440.9|8442.8|8440|8443.7|8440.9|8442.8|8440|4
1642720200000|2022-01-20 23:10:00|8443.7|8440.9|8442.8|8440|8443.8|8441|8442.3|8439.5|10
1642720210000|2022-01-20 23:10:10|8443.2|8440.4|8442.8|8440|8443.2|8440.4|8442.8|8440|10
1642720220000|2022-01-20 23:10:20|8442.3|8439.5|8441.8|8439|8442.3|8439.5|8441.8|8439|3
1642720230000|2022-01-20 23:10:30|8442.3|8439.5|8445.7|8442.9|8445.7|8442.9|8442.3|8439.5|10
1642720240000|2022-01-20 23:10:40|8445.8|8443|8444.3|8441.5|8445.8|8443|8443.8|8441|13
1642720250000|2022-01-20 23:10:50|8443.8|8441|8442.8|8440|8443.8|8441|8442.8|8440|2
1642720260000|2022-01-20 23:11:00|8443.2|8440.4|8443.8|8441|8443.8|8441|8443.2|8440.4|3
1642720270000|2022-01-20 23:11:10|8443.7|8440.9|8442.8|8440|8443.7|8440.9|8442.8|8440|1
1642720280000|2022-01-20 23:11:20|8443.2|8440.4|8443.8|8441|8443.8|8441|8443.2|8440.4|4
1642720290000|2022-01-20 23:11:30|8443.3|8440.5|8443.3|8440.5|8443.8|8441|8443.3|8440.5|2
1642720300000|2022-01-20 23:11:40|8442.8|8440|8441.8|8439|8442.8|8440|8441.8|8439|9
1642720310000|2022-01-20 23:11:50|8442.3|8439.5|8442.3|8439.5|8442.8|8440|8442.3|8439.5|6
1642720320000|2022-01-20 23:12:00|8442.8|8440|8443.3|8440.5|8443.8|8441|8442.8|8440|6
1642720330000|2022-01-20 23:12:10|8442.8|8440|8442.3|8439.5|8443.3|8440.5|8442.3|8439.5|12
1642720340000|2022-01-20 23:12:20|8441.9|8439.1|8441.8|8439|8441.9|8439.1|8441.3|8438.5|2
1642720350000|2022-01-20 23:12:30|8441.3|8438.5|8441.3|8438.5|8441.8|8439|8441.3|8438.5|5
1642720360000|2022-01-20 23:12:40|8441.8|8439|8441.3|8438.5|8441.8|8439|8440.8|8438|6
1642720370000|2022-01-20 23:12:50|||||||||7
1642720380000|2022-01-20 23:13:00|8441.8|8439|8441.8|8439|8441.8|8439|8441.3|8438.5|11
1642720390000|2022-01-20 23:13:10|8441.4|8438.6|8441.3|8438.5|8441.4|8438.6|8441.3|8438.5|3
1642720400000|2022-01-20 23:13:20|8441.8|8439|8440.8|8438|8441.8|8439|8440.8|8438|1
1642720410000|2022-01-20 23:13:30|8440.4|8437.6|8440.4|8437.6|8440.8|8438|8440.4|8437.6|5
1642720420000|2022-01-20 23:13:40|8439.9|8437.1|8439.9|8437.1|8439.9|8437.1|8439.9|8437.1|2
1642720430000|2022-01-20 23:13:50|8440.8|8438|8437.9|8435.1|8440.8|8438|8437.9|8435.1|32
1642720440000|2022-01-20 23:14:00|8436.9|8434.1|8430.3|8427.5|8436.9|8434.1|8429.3|8426.5|209
1642720450000|2022-01-20 23:14:10|8429.9|8427.1|8431.4|8428.6|8431.8|8429|8429.8|8427|27
1642720460000|2022-01-20 23:14:20|8431.8|8429|8432.8|8430|8432.8|8430|8431.8|8429|7
1642720470000|2022-01-20 23:14:30|8433.8|8431|8435.8|8433|8435.8|8433|8433.8|8431|18
1642720480000|2022-01-20 23:14:40|8434.8|8432|8434.8|8432|8434.8|8432|8434.8|8432|10
1642720490000|2022-01-20 23:14:50|8434.3|8431.5|8434.3|8431.5|8434.3|8431.5|8434.3|8431.5|2
1642720500000|2022-01-20 23:15:00|8433.9|8431.1|8432.8|8430|8433.9|8431.1|8431.8|8429|11
1642720510000|2022-01-20 23:15:10|8431.9|8429.1|8432.8|8430|8432.8|8430|8430.9|8428.1|19
1642720520000|2022-01-20 23:15:20|8432.4|8429.6|8431.8|8429|8432.4|8429.6|8431.8|8429|5
1642720530000|2022-01-20 23:15:30|8432.8|8430|8432.8|8430|8433.3|8430.5|8432.8|8430|13
1642720540000|2022-01-20 23:15:40|8433.8|8431|8433.8|8431|8433.8|8431|8433.8|8431|5
1642720550000|2022-01-20 23:15:50|8433.3|8430.5|8432.8|8430|8433.3|8430.5|8432.4|8429.6|12
1642720560000|2022-01-20 23:16:00|8432.4|8429.6|8431.4|8428.6|8432.4|8429.6|8430.9|8428.1|15
1642720570000|2022-01-20 23:16:10|8431.8|8429|8433.3|8430.5|8433.8|8431|8429.8|8427|21
1642720580000|2022-01-20 23:16:20|8433.8|8431|8435.8|8433|8436.8|8434|8433.8|8431|23
1642720600000|2022-01-20 23:16:40|8435.4|8432.6|8435.8|8433|8436.3|8433.5|8435.4|8432.6|6
1642720610000|2022-01-20 23:16:50|8435.4|8432.6|8437.4|8434.6|8437.8|8435|8435.3|8432.5|11
1642720620000|2022-01-20 23:17:00|8437.8|8435|8438.3|8435.5|8441.3|8438.5|8437.8|8435|48
1642720630000|2022-01-20 23:17:10|8439.3|8436.5|8440.8|8438|8441.3|8438.5|8439.3|8436.5|8
1642720640000|2022-01-20 23:17:20|8439.8|8437|8441.8|8439|8441.8|8439|8439.8|8437|8
1642720650000|2022-01-20 23:17:30|8441.3|8438.5|8439.9|8437.1|8441.8|8439|8439.9|8437.1|8
1642720660000|2022-01-20 23:17:40|8439.8|8437|8437.8|8435|8439.8|8437|8435.8|8433|16
1642720670000|2022-01-20 23:17:50|8437.9|8435.1|8440.3|8437.5|8440.8|8438|8437.9|8435.1|5
1642720680000|2022-01-20 23:18:00|8440.8|8438|8440.8|8438|8440.8|8438|8440.3|8437.5|3
1642720690000|2022-01-20 23:18:10|8440.3|8437.5|8434.8|8432|8440.3|8437.5|8434.4|8431.6|40
1642720700000|2022-01-20 23:18:20|8436.2|8433.4|8435.9|8433.1|8436.2|8433.4|8435.8|8433|10
1642720710000|2022-01-20 23:18:30|8435.8|8433|8434.4|8431.6|8435.8|8433|8433.9|8431.1|10
1642720720000|2022-01-20 23:18:40|8434.8|8432|8435.3|8432.5|8435.3|8432.5|8434.8|8432|5
1642720730000|2022-01-20 23:18:50|8434.9|8432.1|8434.4|8431.6|8434.9|8432.1|8434.4|8431.6|0
1642720740000|2022-01-20 23:19:00|8433.9|8431.1|8431.8|8429|8433.9|8431.1|8431.8|8429|6
1642720750000|2022-01-20 23:19:10|8432.8|8430|8432.3|8429.5|8433.8|8431|8432.3|8429.5|23
1642720760000|2022-01-20 23:19:20|8431.9|8429.1|8432.8|8430|8433.3|8430.5|8431.9|8429.1|7
1642720770000|2022-01-20 23:19:30|8431.9|8429.1|8433.3|8430.5|8433.8|8431|8431.8|8429|12
1642720780000|2022-01-20 23:19:40|8433.8|8431|8433.8|8431|8434.3|8431.5|8433.8|8431|4
1642720790000|2022-01-20 23:19:50|8434.3|8431.5|8431.3|8428.5|8434.3|8431.5|8431.3|8428.5|20
1642720800000|2022-01-20 23:20:00|8430.8|8428|8428.8|8426|8430.8|8428|8428.8|8426|8
1642720810000|2022-01-20 23:20:10|8427.9|8425.1|8425.9|8423.1|8427.9|8425.1|8425.4|8422.6|36
1642720820000|2022-01-20 23:20:20|8424.9|8422.1|8423.9|8421.1|8424.9|8422.1|8423.9|8421.1|95
1642720830000|2022-01-20 23:20:30|8422.9|8420.1|8421.9|8419.1|8423.9|8421.1|8421.9|8419.1|24
1642720840000|2022-01-20 23:20:40|8422.4|8419.6|8424.4|8421.6|8424.4|8421.6|8422.4|8419.6|26
1642720850000|2022-01-20 23:20:50|8424.9|8422.1|8426.8|8424|8426.8|8424|8424.9|8422.1|8
1642720860000|2022-01-20 23:21:00|8426.9|8424.1|8425.9|8423.1|8426.9|8424.1|8425.9|8423.1|3
1642720870000|2022-01-20 23:21:10|8426.9|8424.1|8426.9|8424.1|8426.9|8424.1|8426.9|8424.1|1
1642720880000|2022-01-20 23:21:20|8427.9|8425.1|8429.4|8426.6|8429.9|8427.1|8427.9|8425.1|50
1642720890000|2022-01-20 23:21:30|8429.9|8427.1|8430.9|8428.1|8430.9|8428.1|8429.4|8426.6|7
1642720900000|2022-01-20 23:21:40|8431.4|8428.6|8431.4|8428.6|8432.9|8430.1|8431.4|8428.6|15
1642720910000|2022-01-20 23:21:50|8431.9|8429.1|8431.4|8428.6|8433.5|8430.5|8430.9|8428.1|32
1642720920000|2022-01-20 23:22:00|8431.8|8429|8428.9|8426.1|8431.8|8429|8428.9|8426.1|27
1642720930000|2022-01-20 23:22:10|8428.8|8426|8430.3|8427.5|8430.3|8427.5|8428.8|8426|7
1642720940000|2022-01-20 23:22:20|8430.8|8428|8427.4|8424.6|8430.8|8428|8427.4|8424.6|15
1642720950000|2022-01-20 23:22:30|8427.3|8424.5|8427.3|8424.5|8427.3|8424.5|8427.3|8424.5|1
1642720960000|2022-01-20 23:22:40|8426.9|8424.1|8427.8|8425|8428.5|8425.5|8426.8|8424|17
1642720970000|2022-01-20 23:22:50|8427.3|8424.5|8426.8|8424|8427.3|8424.5|8426.8|8424|0
1642720980000|2022-01-20 23:23:00|8426.3|8423.5|8424.8|8422|8426.3|8423.5|8424.8|8422|29
1642720990000|2022-01-20 23:23:10|8423.9|8421.1|8420.9|8418.1|8423.9|8421.1|8420.9|8418.1|19
1642721000000|2022-01-20 23:23:20|8415.3|8412.5|8416.4|8413.6|8416.9|8414.1|8413.9|8411.1|279
1642721010000|2022-01-20 23:23:30|8416.9|8414.1|8418.9|8416.1|8420.3|8417.5|8416.9|8414.1|18
1642721020000|2022-01-20 23:23:40|8419.4|8416.6|8421.4|8418.6|8423.4|8420.6|8417.9|8415.1|50
1642721030000|2022-01-20 23:23:50|8420.9|8418.1|8426.4|8423.6|8426.4|8423.6|8420.9|8418.1|37
1642721040000|2022-01-20 23:24:00|8427.3|8424.5|8427.9|8425.1|8427.9|8425.1|8426.4|8423.6|31
1642721050000|2022-01-20 23:24:10|8428.3|8425.5|8427.9|8425.1|8428.9|8426.1|8427.9|8425.1|9
1642721060000|2022-01-20 23:24:20|8428.9|8426.1|8429.9|8427.1|8429.9|8427.1|8428.9|8426.1|4
1642721070000|2022-01-20 23:24:30|8429.4|8426.6|8428.9|8426.1|8429.4|8426.6|8428.9|8426.1|2
1642721080000|2022-01-20 23:24:40|8429.9|8427.1|8428.9|8426.1|8429.9|8427.1|8428.9|8426.1|5
1642721090000|2022-01-20 23:24:50|8429.4|8426.6|8429.9|8427.1|8429.9|8427.1|8428.9|8426.1|6
1642721100000|2022-01-20 23:25:00|8430.8|8428|8432.8|8430|8434.3|8431.5|8430.8|8428|43
1642721110000|2022-01-20 23:25:10|8432.3|8429.5|8433.8|8431|8435.8|8433|8432.3|8429.5|34
1642721120000|2022-01-20 23:25:20|||||||||1
1642721130000|2022-01-20 23:25:30|8432.8|8430|8433.8|8431|8433.8|8431|8432.8|8430|3
1642721140000|2022-01-20 23:25:40|8432.9|8430.1|8430.8|8428|8432.9|8430.1|8430.8|8428|7
1642721150000|2022-01-20 23:25:50|8432.3|8429.5|8431.8|8429|8432.3|8429.5|8431.8|8429|17
1642721160000|2022-01-20 23:26:00|8432.3|8429.5|8430.8|8428|8432.8|8430|8430.8|8428|4
1642721170000|2022-01-20 23:26:10|8431.8|8429|8431.8|8429|8431.8|8429|8430.3|8427.5|8
1642721180000|2022-01-20 23:26:20|8432.3|8429.5|8431.8|8429|8432.3|8429.5|8431.8|8429|3
1642721190000|2022-01-20 23:26:30|8433.8|8431|8434.8|8432|8434.8|8432|8433.8|8431|16
1642721200000|2022-01-20 23:26:40|8434.3|8431.5|8433.8|8431|8434.3|8431.5|8433.3|8430.5|2
1642721210000|2022-01-20 23:26:50|8433.3|8430.5|8432.8|8430|8433.3|8430.5|8432.3|8429.5|2
1642721220000|2022-01-20 23:27:00|8432.3|8429.5|8433.8|8431|8433.8|8431|8432.3|8429.5|5
1642721230000|2022-01-20 23:27:10|8433.3|8430.5|8430.3|8427.5|8433.8|8431|8430.3|8427.5|5
1642721240000|2022-01-20 23:27:20|8430.8|8428|8435.8|8433|8437.5|8434.7|8430.8|8428|187
1642721250000|2022-01-20 23:27:30|8434.8|8432|8433.8|8431|8434.8|8432|8433.8|8431|19
1642721260000|2022-01-20 23:27:40|8433.3|8430.5|8431.3|8428.5|8433.8|8431|8431.3|8428.5|10
1642721270000|2022-01-20 23:27:50|8431.8|8429|8428.8|8426|8431.8|8429|8428.3|8425.5|20
1642721280000|2022-01-20 23:28:00|8428.3|8425.5|8429.8|8427|8429.8|8427|8428.3|8425.5|32
1642721290000|2022-01-20 23:28:10|8429.3|8426.5|8429.8|8427|8429.8|8427|8429.3|8426.5|2
1642721300000|2022-01-20 23:28:20|8430.3|8427.5|8429.8|8427|8430.8|8428|8429.8|8427|6
1642721310000|2022-01-20 23:28:30|8429.3|8426.5|8428.3|8425.5|8429.3|8426.5|8428.3|8425.5|0
1642721320000|2022-01-20 23:28:40|8428.8|8426|8428.8|8426|8428.8|8426|8427.8|8425|5
1642721330000|2022-01-20 23:28:50|8429.7|8426.9|8426.8|8424|8429.8|8427|8426.8|8424|12
1642721340000|2022-01-20 23:29:00|8428.7|8425.9|8427.8|8425|8428.8|8426|8427.8|8425|8
1642721350000|2022-01-20 23:29:10|8427.3|8424.5|8422.8|8420|8427.8|8425|8422.8|8420|90
1642721360000|2022-01-20 23:29:20|8421.8|8419|8421.8|8419|8422.8|8420|8420.3|8417.5|45
1642721380000|2022-01-20 23:29:40|||||||||1
1642721390000|2022-01-20 23:29:50|8420.9|8418.1|8419.9|8417.1|8420.9|8418.1|8419.9|8417.1|13
1642721400000|2022-01-20 23:30:00|8420.8|8418|8416.9|8414.1|8420.9|8418.1|8416.9|8414.1|27
1642721410000|2022-01-20 23:30:10|8415.9|8413.1|8416.4|8413.6|8416.4|8413.6|8415.9|8413.1|19
1642721420000|2022-01-20 23:30:20|8415.9|8413.1|8417.9|8415.1|8417.9|8415.1|8415.9|8413.1|23
1642721430000|2022-01-20 23:30:30|8417.4|8414.6|8416.9|8414.1|8417.9|8415.1|8416.4|8413.5|14
1642721440000|2022-01-20 23:30:40|8417.4|8414.6|8418.4|8415.6|8418.4|8415.6|8417.4|8414.6|5
1642721450000|2022-01-20 23:30:50|8418.9|8416.1|8418.9|8416.1|8419.8|8417|8418.9|8416.1|5
1642721460000|2022-01-20 23:31:00|8419.4|8416.6|8423.4|8420.6|8423.9|8421.1|8418.4|8415.6|21
1642721470000|2022-01-20 23:31:10|8423.8|8421|8421.4|8418.6|8423.9|8421.1|8421.4|8418.6|16
1642721480000|2022-01-20 23:31:20|8420.9|8418.1|8421.4|8418.6|8421.4|8418.6|8419.4|8416.6|13
1642721490000|2022-01-20 23:31:30|8420.9|8418.1|8420.9|8418.1|8420.9|8418.1|8420.4|8417.6|2
1642721500000|2022-01-20 23:31:40|8420.8|8418|8420.4|8417.6|8420.9|8418.1|8420.3|8417.5|12
1642721510000|2022-01-20 23:31:50|8419.9|8417.1|8419.4|8416.6|8419.9|8417.1|8418.9|8416.1|16
1642721520000|2022-01-20 23:32:00|8419.9|8417.1|8418.9|8416.1|8419.9|8417.1|8418.9|8416.1|6
1642721530000|2022-01-20 23:32:10|8418.4|8415.6|8418.4|8415.6|8418.8|8416|8418.4|8415.6|6
1642721540000|2022-01-20 23:32:20|8418.3|8415.5|8416.9|8414.1|8418.3|8415.5|8416.9|8414.1|7
1642721550000|2022-01-20 23:32:30|8415.9|8413.1|8415.9|8413.1|8415.9|8413.1|8415.9|8413.1|5
1642721560000|2022-01-20 23:32:40|8416.3|8413.5|8413.9|8411.1|8416.9|8414.1|8413.9|8411.1|100
1642721570000|2022-01-20 23:32:50|8414.9|8412.1|8416.9|8414.1|8417.9|8415.1|8414.9|8412.1|26
1642721580000|2022-01-20 23:33:00|8416.4|8413.6|8415.4|8412.6|8416.4|8413.6|8415.4|8412.6|6
1642721590000|2022-01-20 23:33:10|8414.9|8412.1|8414.9|8412.1|8414.9|8412.1|8414.9|8412.1|4
1642721600000|2022-01-20 23:33:20|8414.4|8411.6|8413.9|8411.1|8414.4|8411.6|8412.9|8410.1|27
1642721610000|2022-01-20 23:33:30|8413.8|8411|8412.9|8410.1|8413.8|8411|8412.9|8410.1|4
1642721620000|2022-01-20 23:33:40|8412.4|8409.6|8412.9|8410.1|8412.9|8410.1|8412.4|8409.6|10
1642721630000|2022-01-20 23:33:50|8412.4|8409.6|8412.9|8410.1|8412.9|8410.1|8411.9|8409.1|20
1642721640000|2022-01-20 23:34:00|8412.4|8409.6|8412.9|8410.1|8412.9|8410.1|8411.9|8409.1|18
1642721650000|2022-01-20 23:34:10|8412.4|8409.6|8411.9|8409.1|8412.9|8410.1|8411.9|8409.1|8
1642721660000|2022-01-20 23:34:20|8412.8|8410|8412.4|8409.6|8412.9|8410.1|8412.4|8409.6|7
1642721670000|2022-01-20 23:34:30|8412.9|8410.1|8410.4|8407.6|8412.9|8410.1|8410.4|8407.6|28
1642721680000|2022-01-20 23:34:40|8410.9|8408.1|8410.9|8408.1|8411.9|8409.1|8410.4|8407.6|16
1642721690000|2022-01-20 23:34:50|8410.4|8407.6|8412.9|8410.1|8412.9|8410.1|8409.9|8407.1|45
1642721700000|2022-01-20 23:35:00|8412.4|8409.6|8410.9|8408.1|8412.4|8409.6|8410.9|8408.1|13
1642721710000|2022-01-20 23:35:10|8409.9|8407.1|8409.9|8407.1|8409.9|8407.1|8409.4|8406.6|24
1642721720000|2022-01-20 23:35:20|8410.3|8407.5|8410.4|8407.6|8410.9|8408.1|8409.9|8407.1|20
1642721730000|2022-01-20 23:35:30|8410.9|8408.1|8410.4|8407.6|8411.9|8409.1|8410.4|8407.6|22
1642721740000|2022-01-20 23:35:40|8410.8|8408|8409.9|8407.1|8410.8|8408|8408.9|8406.1|22
1642721750000|2022-01-20 23:35:50|8408.9|8406.1|8407.9|8405.1|8409.9|8407.1|8407.4|8404.6|79
1642721760000|2022-01-20 23:36:00|8407.4|8404.6|8407.8|8405|8407.9|8405.1|8406.9|8404.1|22
1642721770000|2022-01-20 23:36:10|8407.9|8405.1|8405.9|8403.1|8407.9|8405.1|8405.9|8403.1|19
1642721780000|2022-01-20 23:36:20|8406.4|8403.6|8406.9|8404.1|8406.9|8404.1|8405.9|8403.1|12
1642721790000|2022-01-20 23:36:30|8405.9|8403.1|8405.9|8403.1|8406.9|8404.1|8405.9|8403.1|16
1642721800000|2022-01-20 23:36:40|8406.4|8403.6|8406.9|8404.1|8406.9|8404.1|8406.4|8403.6|12
1642721810000|2022-01-20 23:36:50|8406.4|8403.6|8406.4|8403.6|8406.9|8404.1|8405.9|8403.1|20
1642721820000|2022-01-20 23:37:00|8405.9|8403.1|8405.9|8403.1|8405.9|8403.1|8405.9|8403.1|13
1642721830000|2022-01-20 23:37:10|8405.8|8403|8406.9|8404.1|8406.9|8404.1|8405.8|8403|7
1642721840000|2022-01-20 23:37:20|8405.9|8403.1|8405.9|8403.1|8405.9|8403.1|8405.9|8403.1|18
1642721850000|2022-01-20 23:37:30|8405.4|8402.6|8403.9|8401.1|8405.4|8402.6|8403.4|8400.6|71
1642721860000|2022-01-20 23:37:40|8404.9|8402.1|8404.4|8401.6|8404.9|8402.1|8404.4|8401.6|17
1642721870000|2022-01-20 23:37:50|8404.8|8402|8400.9|8398.1|8405.5|8402.1|8400.1|8395.5|110
1642721880000|2022-01-20 23:38:00|8400.4|8397.6|8396.9|8394.1|8400.4|8397.6|8396.9|8394.1|43
1642721890000|2022-01-20 23:38:10|8396.8|8394|8397.9|8395.1|8397.9|8395.1|8395.9|8393.1|91
1642721900000|2022-01-20 23:38:20|8398.4|8395.6|8399.9|8397.1|8399.9|8397.1|8397.9|8395.1|22
1642721910000|2022-01-20 23:38:30|8399.4|8396.6|8399.9|8397.1|8399.9|8397.1|8399.4|8396.6|12
1642721920000|2022-01-20 23:38:40|8399.8|8397|8399.8|8397|8399.8|8397|8399.8|8397|2
1642721930000|2022-01-20 23:38:50|8400.8|8398|8404.8|8402|8404.8|8402|8400.8|8398|28
1642721940000|2022-01-20 23:39:00|8405.8|8403|8405.8|8403|8405.8|8403|8405.3|8402.5|16
1642721950000|2022-01-20 23:39:10|8406.3|8403.5|8405.9|8403.1|8406.8|8404|8405.9|8403.1|9
1642721960000|2022-01-20 23:39:20|8406.4|8403.6|8406.8|8404|8406.8|8404|8405.9|8403.1|5
1642721970000|2022-01-20 23:39:30|8406.9|8404.1|8407.8|8405|8407.8|8405|8406.9|8404.1|3
1642721980000|2022-01-20 23:39:40|||||||||7
1642721990000|2022-01-20 23:39:50|8407.3|8404.5|8407.8|8405|8407.8|8405|8407.3|8404.5|4
1642722000000|2022-01-20 23:40:00|8407.3|8404.5|8408.3|8405.5|8408.8|8406|8407.3|8404.5|20
1642722010000|2022-01-20 23:40:10|8408.8|8406|8408.8|8406|8408.8|8406|8408.4|8405.6|3
1642722020000|2022-01-20 23:40:20|8408.3|8405.5|8407.8|8405|8408.3|8405.5|8407.3|8404.5|15
1642722030000|2022-01-20 23:40:30|8407.9|8405.1|8409.8|8407|8410.8|8408|8407.9|8405.1|22
1642722040000|2022-01-20 23:40:40|8409.4|8406.6|8409.8|8407|8409.8|8407|8409.3|8406.5|4
1642722050000|2022-01-20 23:40:50|||||||||1
1642722060000|2022-01-20 23:41:00|||||||||11
1642722070000|2022-01-20 23:41:10|8410.3|8407.5|8410.3|8407.5|8410.3|8407.5|8410.3|8407.5|3
1642722080000|2022-01-20 23:41:20|8409.9|8407.1|8412.8|8410|8412.8|8410|8409.8|8407|18
1642722090000|2022-01-20 23:41:30|||||||||2
1642722100000|2022-01-20 23:41:40|8412.3|8409.5|8411.8|8409|8412.3|8409.5|8411.8|8409|13
1642722110000|2022-01-20 23:41:50|8411.3|8408.5|8410.8|8408|8411.3|8408.5|8410.8|8408|0
1642722120000|2022-01-20 23:42:00|||||||||8
1642722130000|2022-01-20 23:42:10|8411.8|8409|8412.8|8410|8412.8|8410|8411.8|8409|6
1642722140000|2022-01-20 23:42:20|8412.3|8409.5|8414.3|8411.5|8414.8|8412|8412.3|8409.5|58
1642722150000|2022-01-20 23:42:30|8414.8|8412|8413.8|8411|8414.8|8412|8413.3|8410.5|14
1642722160000|2022-01-20 23:42:40|8413.3|8410.5|8413.8|8411|8413.8|8411|8413.3|8410.5|4
1642722170000|2022-01-20 23:42:50|8413.3|8410.5|8413.8|8411|8413.8|8411|8413.3|8410.5|7
1642722200000|2022-01-20 23:43:20|8413.3|8410.5|8411.8|8409|8413.3|8410.5|8411.8|8409|14
1642722210000|2022-01-20 23:43:30|8412.8|8410|8412.3|8409.5|8412.8|8410|8412.3|8409.5|27
1642722220000|2022-01-20 23:43:40|8412.8|8410|8414.8|8412|8415.3|8412.4|8412.8|8410|23
1642722230000|2022-01-20 23:43:50|8413.8|8411|8413.7|8410.9|8413.8|8411|8413.3|8410.5|6
1642722240000|2022-01-20 23:44:00|8413.8|8411|8412.8|8410|8413.8|8411|8412.8|8410|6
1642722250000|2022-01-20 23:44:10|8413.8|8411|8413.8|8411|8413.8|8411|8413.8|8411|8
1642722260000|2022-01-20 23:44:20|8414.8|8412|8413.8|8411|8414.8|8412|8413.3|8410.5|15
1642722270000|2022-01-20 23:44:30|8414.3|8411.5|8415.8|8413|8415.8|8413|8414.3|8411.5|11
1642722280000|2022-01-20 23:44:40|8416.7|8413.9|8414.8|8412|8416.8|8414|8414.8|8412|16
1642722300000|2022-01-20 23:45:00|8415.8|8413|8414.8|8412|8415.8|8413|8414.8|8412|11
1642722310000|2022-01-20 23:45:10|||||||||2
1642722320000|2022-01-20 23:45:20|8415.8|8413|8415.8|8413|8415.8|8413|8415.8|8413|6
1642722330000|2022-01-20 23:45:30|8416.8|8414|8415.8|8413|8416.8|8414|8415.8|8413|11
1642722340000|2022-01-20 23:45:40|||||||||2
1642722350000|2022-01-20 23:45:50|||||||||1
1642722360000|2022-01-20 23:46:00|8416.3|8413.5|8416.8|8414|8416.8|8414|8416.3|8413.5|7
1642722370000|2022-01-20 23:46:10|8417.8|8415|8417.8|8415|8417.8|8415|8417.8|8415|7
1642722380000|2022-01-20 23:46:20|||||||||9
1642722390000|2022-01-20 23:46:30|8416.9|8414.1|8416.3|8413.5|8416.9|8414.1|8416.3|8413.5|17
1642722400000|2022-01-20 23:46:40|8415.8|8413|8415.8|8413|8416.8|8414|8415.8|8413|5
1642722410000|2022-01-20 23:46:50|8414.8|8412|8414.3|8411.5|8414.8|8412|8414.3|8411.5|9
1642722420000|2022-01-20 23:47:00|8413.8|8411|8411.3|8408.5|8413.8|8411|8411.3|8408.5|29
1642722430000|2022-01-20 23:47:10|8411.8|8409|8411.3|8408.5|8411.8|8409|8410.8|8408|5
1642722440000|2022-01-20 23:47:20|8410.8|8408|8413.8|8411|8413.8|8411|8410.8|8408|13
1642722450000|2022-01-20 23:47:30|8412.8|8410|8412.3|8409.5|8412.8|8410|8412.3|8409.5|7
1642722460000|2022-01-20 23:47:40|8412.8|8410|8412.3|8409.5|8412.8|8410|8412.3|8409.5|3
1642722470000|2022-01-20 23:47:50|8412.8|8410|8411.8|8409|8412.8|8410|8411.8|8409|1
1642722480000|2022-01-20 23:48:00|8412.3|8409.5|8411.8|8409|8412.3|8409.5|8411.8|8409|9
1642722490000|2022-01-20 23:48:10|8411.3|8408.5|8411.3|8408.5|8411.8|8409|8411.3|8408.5|8
1642722500000|2022-01-20 23:48:20|8410.8|8408|8410.8|8408|8410.8|8408|8410.8|8408|2
1642722510000|2022-01-20 23:48:30|8411.3|8408.5|8410.8|8408|8411.8|8409|8410.8|8408|9
1642722520000|2022-01-20 23:48:40|||||||||4
1642722530000|2022-01-20 23:48:50|||||||||2
1642722540000|2022-01-20 23:49:00|||||||||4
1642722550000|2022-01-20 23:49:10|8411.7|8408.9|8411.8|8409|8411.8|8409|8411.7|8408.9|9
1642722560000|2022-01-20 23:49:20|8411.3|8408.5|8411.8|8409|8411.8|8409|8411.3|8408.5|6
1642722570000|2022-01-20 23:49:30|8411.3|8408.5|8410.8|8408|8411.3|8408.5|8410.8|8408|13
1642722580000|2022-01-20 23:49:40|||||||||2
1642722590000|2022-01-20 23:49:50|8410.3|8407.5|8410.8|8408|8410.8|8408|8409.8|8407|11
1642722600000|2022-01-20 23:50:00|8410.7|8407.9|8409.8|8407|8410.7|8407.9|8409.8|8407|6
1642722610000|2022-01-20 23:50:10|||||||||3
1642722620000|2022-01-20 23:50:20|8408.9|8406.1|8408.3|8405.5|8408.9|8406.1|8408.3|8405.5|11
1642722630000|2022-01-20 23:50:30|8408.8|8406|8407.8|8405|8408.8|8406|8407.8|8405|7
1642722640000|2022-01-20 23:50:40|||||||||3
1642722650000|2022-01-20 23:50:50|8407.3|8404.5|8407.3|8404.5|8407.3|8404.5|8406.8|8404|14
1642722660000|2022-01-20 23:51:00|8406.8|8404|8406.8|8404|8406.8|8404|8406.8|8404|2
1642722670000|2022-01-20 23:51:10|8405.8|8403|8405.8|8403|8405.8|8403|8405.8|8403|9
1642722680000|2022-01-20 23:51:20|8405.3|8402.5|8404.8|8402|8405.8|8403|8404.8|8402|12
1642722690000|2022-01-20 23:51:30|||||||||3
1642722700000|2022-01-20 23:51:40|8404.3|8401.5|8402.8|8400|8404.3|8401.5|8402.8|8400|16
1642722710000|2022-01-20 23:51:50|8403.7|8400.9|8403.8|8401|8403.8|8401|8403.7|8400.9|8
1642722720000|2022-01-20 23:52:00|8403.3|8400.5|8403.8|8401|8403.8|8401|8403.3|8400.5|10
1642722730000|2022-01-20 23:52:10|8403.3|8400.5|8402.8|8400|8403.8|8401|8402.8|8400|10
1642722740000|2022-01-20 23:52:20|||||||||1
1642722750000|2022-01-20 23:52:30|8401.8|8399|8399.8|8397|8401.8|8399|8399.8|8397|30
1642722760000|2022-01-20 23:52:40|||||||||3
1642722770000|2022-01-20 23:52:50|||||||||14
1642722780000|2022-01-20 23:53:00|||||||||9
1642722790000|2022-01-20 23:53:10|8399.3|8396.5|8399.8|8397|8399.8|8397|8398.8|8396|59
1642722800000|2022-01-20 23:53:20|8399.3|8396.5|8398.8|8396|8399.3|8396.5|8398.8|8396|5
1642722810000|2022-01-20 23:53:30|8398.4|8395.6|8398.3|8395.5|8398.8|8396|8398.3|8395.5|3
1642722820000|2022-01-20 23:53:40|8397.9|8395.1|8396.8|8394|8398.8|8396|8396.8|8394|20
1642722830000|2022-01-20 23:53:50|||||||||2
1642722840000|2022-01-20 23:54:00|8396.3|8393.5|8395.8|8393|8396.8|8394|8395.8|8393|58
1642722850000|2022-01-20 23:54:10|8396.3|8393.5|8396.8|8394|8397.3|8394.5|8395.8|8393|37
1642722860000|2022-01-20 23:54:20|8395.9|8393.1|8395.8|8393|8395.9|8393.1|8395.8|8393|6
1642722870000|2022-01-20 23:54:30|8396.8|8394|8396.8|8394|8396.8|8394|8396.3|8393.5|9
1642722880000|2022-01-20 23:54:40|8396.3|8393.5|8395.8|8393|8396.8|8394|8395.8|8393|23
1642722890000|2022-01-20 23:54:50|8396.7|8393.9|8396.8|8394|8396.8|8394|8395.8|8393|30
1642722900000|2022-01-20 23:55:00|8397.8|8395|8398.8|8396|8398.8|8396|8397.8|8395|18
1642722910000|2022-01-20 23:55:10|8399.3|8396.5|8398.3|8395.5|8399.3|8396.5|8397.8|8395|16
1642722920000|2022-01-20 23:55:20|8397.8|8395|8397.8|8395|8397.8|8395|8397.8|8395|1
1642722930000|2022-01-20 23:55:30|8398.7|8395.9|8398.8|8396|8398.8|8396|8398.7|8395.9|11
1642722940000|2022-01-20 23:55:40|||||||||2
1642722950000|2022-01-20 23:55:50|||||||||3
1642722960000|2022-01-20 23:56:00|8400.2|8397.4|8400.8|8398|8401.8|8399|8399.8|8397|38
1642722970000|2022-01-20 23:56:10|8401.3|8398.5|8400.8|8398|8401.3|8398.5|8400.8|8398|20
1642722990000|2022-01-20 23:56:30|8400.3|8397.5|8399.8|8397|8400.3|8397.5|8399.8|8397|10
1642723000000|2022-01-20 23:56:40|8399.7|8396.9|8398.8|8396|8399.7|8396.9|8398.8|8396|15
1642723010000|2022-01-20 23:56:50|8398.3|8395.5|8398.3|8395.5|8398.8|8396|8397.8|8395|8
1642723020000|2022-01-20 23:57:00|8398.8|8396|8398.8|8396|8398.8|8396|8398.3|8395.5|5
1642723030000|2022-01-20 23:57:10|||||||||3
1642723040000|2022-01-20 23:57:20|8399.8|8397|8399.8|8397|8399.8|8397|8399.8|8397|5
1642723050000|2022-01-20 23:57:30|8400.3|8397.5|8400.8|8398|8401.3|8398.5|8400.3|8397.5|14
1642723060000|2022-01-20 23:57:40|||||||||1
1642723070000|2022-01-20 23:57:50|8401.8|8399|8401.8|8399|8401.8|8399|8401.8|8399|55
1642723080000|2022-01-20 23:58:00|8402.8|8400|8402.8|8400|8403.8|8401|8402.8|8400|26
1642723090000|2022-01-20 23:58:10|8403.7|8400.9|8403.8|8401|8403.8|8401|8403.3|8400.5|19
1642723100000|2022-01-20 23:58:20|8402.8|8400|8402.8|8400|8402.8|8400|8402.8|8400|5
1642723110000|2022-01-20 23:58:30|8402.3|8399.5|8403.3|8400.5|8403.8|8401|8401.8|8399|28
1642723120000|2022-01-20 23:58:40|8403.8|8401|8402.8|8400|8403.8|8401|8402.3|8399.5|1
1642723130000|2022-01-20 23:58:50|8402.3|8399.5|8402.8|8400|8402.8|8400|8401.8|8399|6
1642723140000|2022-01-20 23:59:00|8403.8|8401|8403.8|8401|8403.8|8401|8403.8|8401|3
1642723150000|2022-01-20 23:59:10|||||||||1
1642723160000|2022-01-20 23:59:20|||||||||2
1642723170000|2022-01-20 23:59:30|8403.3|8400.5|8402.8|8400|8403.3|8400.5|8402.8|8400|6
1642723190000|2022-01-20 23:59:50|8403.8|8401|8403.8|8401|8403.8|8401|8403.3|8400.5|8
1642723200000|2022-01-21 00:00:00|8402.9|8400.1|8401.8|8399|8403.3|8400.5|8401.8|8399|28
1642723210000|2022-01-21 00:00:10|8400.8|8398|8403.8|8401|8403.8|8401|8399.8|8397|52
1642723220000|2022-01-21 00:00:20|8404.3|8401.5|8400.3|8397.5|8404.3|8401.5|8400.3|8397.5|18
1642723230000|2022-01-21 00:00:30|8400.8|8398|8400.8|8398|8400.8|8398|8400.3|8397.5|7
1642723240000|2022-01-21 00:00:40|8401.8|8399|8401.8|8399|8401.8|8399|8401.3|8398.5|5
1642723250000|2022-01-21 00:00:50|8402.8|8400|8402.8|8400|8402.8|8400|8402.8|8400|8
1642723260000|2022-01-21 00:01:00|8401.9|8399.1|8401.8|8399|8402.8|8400|8401.8|8399|17
1642723270000|2022-01-21 00:01:10|8400.9|8398.1|8400.8|8398|8400.9|8398.1|8400.8|8398|15
1642723280000|2022-01-21 00:01:20|||||||||2
1642723290000|2022-01-21 00:01:30|8400.3|8397.5|8396.8|8394|8400.3|8397.5|8396.8|8394|25
1642723300000|2022-01-21 00:01:40|8397.3|8394.5|8396.3|8393.5|8397.3|8394.5|8395.8|8393|23
1642723310000|2022-01-21 00:01:50|8395.8|8393|8382.3|8379.5|8395.8|8393|8380.3|8377.5|160
1642723320000|2022-01-21 00:02:00|8382.8|8380|8380.3|8377.5|8383.3|8380.5|8379.9|8377.1|75
1642723330000|2022-01-21 00:02:10|8379.8|8377|8374.8|8372|8379.8|8377|8370.8|8368|191
1642723340000|2022-01-21 00:02:20|8374.3|8371.5|8376.3|8373.5|8376.3|8373.5|8372.8|8370|36
1642723350000|2022-01-21 00:02:30|8375.8|8373|8367.8|8365|8376.8|8374|8367.3|8364.5|118
1642723360000|2022-01-21 00:02:40|8367.3|8364.5|8367.8|8365|8367.8|8365|8366.8|8364|39
1642723370000|2022-01-21 00:02:50|8367.3|8364.5|8370.3|8367.5|8373.8|8371|8367.3|8364.5|90
1642723380000|2022-01-21 00:03:00|8369.8|8367|8368.3|8365.5|8370.8|8368|8368|8365.2|41
1642723390000|2022-01-21 00:03:10|8367.8|8365|8356.9|8354.1|8367.8|8365|8353.9|8351.1|349
1642723400000|2022-01-21 00:03:20|8356.4|8353.6|8357.4|8354.6|8359.4|8356.6|8356|8353.2|51
1642723410000|2022-01-21 00:03:30|8356.9|8354.1|8350|8347.2|8356.9|8354.1|8348.9|8346.1|173
1642723420000|2022-01-21 00:03:40|8350.4|8347.6|8352.4|8349.6|8356.9|8354.1|8349.9|8347.1|64
1642723430000|2022-01-21 00:03:50|8351.9|8349.1|8348.9|8346.1|8351.9|8349.1|8342.5|8339.7|144
1642723440000|2022-01-21 00:04:00|8348.4|8345.6|8352|8349.2|8352.4|8349.6|8348|8345.2|67
1642723450000|2022-01-21 00:04:10|8351.9|8349.1|8357.9|8355.1|8358.4|8355.6|8351.9|8349.1|62
1642723460000|2022-01-21 00:04:20|8358.4|8355.6|8357.4|8354.6|8358.4|8355.6|8356.9|8354.1|18
1642723470000|2022-01-21 00:04:30|8356.9|8354.1|8357.9|8355.1|8357.9|8355.1|8356.4|8353.6|16
1642723480000|2022-01-21 00:04:40|8357.5|8354.7|8356.9|8354.1|8358.9|8356.1|8356.9|8354.1|12
1642723490000|2022-01-21 00:04:50|8356.5|8353.7|8359.5|8356.7|8359.5|8356.7|8356.4|8353.6|27
1642723500000|2022-01-21 00:05:00|8359.9|8357.1|8362.9|8360.1|8363.9|8361.1|8359.5|8356.7|64
1642723510000|2022-01-21 00:05:10|8362.5|8359.7|8363.9|8361.1|8363.9|8361.1|8361.9|8359.1|44
1642723520000|2022-01-21 00:05:20|8363.8|8361|8365.9|8363.1|8366.3|8363.5|8363.4|8360.6|20
1642723530000|2022-01-21 00:05:30|8365.4|8362.6|8366.4|8363.6|8366.9|8364.1|8364.9|8362.1|36
1642723540000|2022-01-21 00:05:40|8366.9|8364.1|8368.4|8365.6|8368.8|8366|8366.9|8364.1|14
1642723550000|2022-01-21 00:05:50|8367.9|8365.1|8368.4|8365.6|8369.9|8367.1|8367.9|8365.1|42
1642723560000|2022-01-21 00:06:00|8367.4|8364.6|8363.4|8360.6|8367.4|8364.6|8363.4|8360.6|25
1642723570000|2022-01-21 00:06:10|8362.9|8360.1|8359.9|8357.1|8362.9|8360.1|8359.4|8356.6|22
1642723580000|2022-01-21 00:06:20|8359.4|8356.6|8358.4|8355.6|8359.4|8356.6|8356.9|8354.1|13
1642723590000|2022-01-21 00:06:30|8358.3|8355.5|8351.9|8349.1|8358.3|8355.5|8351.9|8349.1|43
1642723600000|2022-01-21 00:06:40|8351.4|8348.6|8348.9|8346.1|8352.1|8348.6|8347.4|8342.1|34
1642723610000|2022-01-21 00:06:50|8349.4|8346.6|8354.9|8352.1|8355.4|8352.6|8349.4|8346.6|66
1642723620000|2022-01-21 00:07:00|8355.4|8352.6|8354.9|8352.1|8355.9|8353.1|8354.9|8352.1|7
1642723630000|2022-01-21 00:07:10|8355.9|8353.1|8361.4|8358.6|8361.9|8359.1|8354.9|8352.1|39
1642723640000|2022-01-21 00:07:20|8361.9|8359.1|8361.9|8359.1|8361.9|8359.1|8360.9|8358.1|26
1642723650000|2022-01-21 00:07:30|8362.4|8359.6|8362.4|8359.6|8364.8|8362|8362.4|8359.6|25
1642723660000|2022-01-21 00:07:40|8361.9|8359.1|8358.4|8355.6|8361.9|8359.1|8358.4|8355.6|27
1642723670000|2022-01-21 00:07:50|8358.9|8356.1|8363.9|8361.1|8363.9|8361.1|8357.4|8354.4|25
1642723680000|2022-01-21 00:08:00|8364.4|8361.6|8363.4|8360.6|8364.4|8361.6|8360.9|8358.1|35
1642723690000|2022-01-21 00:08:10|8362|8359.2|8362.9|8360.1|8362.9|8360.1|8361.8|8359|22
1642723700000|2022-01-21 00:08:20|8363.3|8360.5|8366.9|8364.1|8367.9|8365.1|8362.9|8360.1|46
1642723710000|2022-01-21 00:08:30|8367.9|8365.1|8363.3|8360.5|8369.8|8367|8363.3|8360.5|115
1642723720000|2022-01-21 00:08:40|8362.4|8359.6|8362.3|8359.5|8362.4|8359.6|8360.8|8358|14
1642723730000|2022-01-21 00:08:50|8363.2|8360.4|8362.8|8360|8363.4|8360.5|8362.8|8359.4|9
1642723740000|2022-01-21 00:09:00|8361.9|8359.1|8363.3|8360.5|8363.3|8360.5|8361.8|8359|21
1642723750000|2022-01-21 00:09:10|8364.8|8362|8368.8|8366|8368.8|8366|8364.8|8362|32
1642723760000|2022-01-21 00:09:20|8368.7|8365.9|8361.8|8359|8368.7|8365.9|8360.7|8357.9|57
1642723770000|2022-01-21 00:09:30|8361.3|8358.5|8360.8|8358|8362.3|8359.5|8360.3|8357.5|27
1642723780000|2022-01-21 00:09:40|8361.3|8358.5|8362.3|8359.5|8364.3|8361.5|8361.3|8358.5|10
1642723790000|2022-01-21 00:09:50|8362.8|8360|8365.3|8362.5|8365.3|8362.5|8362.3|8359.5|13
1642723800000|2022-01-21 00:10:00|8365.8|8363|8363.8|8361|8365.8|8363|8362.3|8359.4|22
1642723810000|2022-01-21 00:10:10|8363.3|8360.5|8367.2|8364.4|8367.3|8364.5|8362.8|8360|29
1642723820000|2022-01-21 00:10:20|8366.3|8363.5|8367.8|8365|8367.8|8365|8366.3|8363.5|5
1642723830000|2022-01-21 00:10:30|8367.3|8364.5|8369.3|8366.5|8370.1|8367.3|8367.3|8364.5|41
1642723840000|2022-01-21 00:10:40|8369.8|8367|8369.8|8367|8370.3|8367.5|8369.8|8367|10
1642723850000|2022-01-21 00:10:50|8370.3|8367.5|8371.8|8369|8371.8|8369|8369.8|8367|19
1642723860000|2022-01-21 00:11:00|8371.3|8368.5|8368.8|8366|8371.8|8369|8365.8|8363|70
1642723870000|2022-01-21 00:11:10|8368.3|8365.5|8368.3|8365.5|8369.7|8366.9|8368.3|8365.5|7
1642723880000|2022-01-21 00:11:20|8368.8|8366|8367.3|8364.5|8368.8|8366|8366.8|8364|18
1642723890000|2022-01-21 00:11:30|8366.8|8364|8366.8|8364|8366.8|8364|8366.3|8363.5|4
1642723900000|2022-01-21 00:11:40|8366.3|8363.5|8366.3|8363.5|8367.8|8365|8365.8|8363|24
1642723910000|2022-01-21 00:11:50|8365.8|8363|8366.8|8364|8366.8|8364|8365.8|8363|3
1642723920000|2022-01-21 00:12:00|8367.3|8364.5|8367.3|8364.5|8367.8|8365|8367.3|8364.5|9
1642723930000|2022-01-21 00:12:10|8367.8|8365|8367.3|8364.5|8367.8|8365|8367.3|8364.5|4
1642723940000|2022-01-21 00:12:20|8366.8|8364|8367.8|8365|8367.8|8365|8366.8|8364|13
1642723950000|2022-01-21 00:12:30|8367.3|8364.5|8366.8|8364|8367.8|8365|8366.8|8364|23
1642723960000|2022-01-21 00:12:40|8367.3|8364.5|8368.8|8366|8368.8|8366|8367.3|8364.5|16
1642723970000|2022-01-21 00:12:50|8369.7|8366.9|8371.8|8369|8372.8|8370|8368.8|8366|27
1642723980000|2022-01-21 00:13:00|8371.3|8368.5|8370.8|8368|8371.3|8368.5|8369.8|8367|10
1642723990000|2022-01-21 00:13:10|8370.3|8367.5|8369.3|8366.5|8370.3|8367.5|8369.3|8366.5|8
1642724000000|2022-01-21 00:13:20|8369.8|8367|8369.3|8366.5|8369.8|8367|8368.8|8366|9
1642724010000|2022-01-21 00:13:30|8367.9|8365.1|8368.4|8365.6|8368.4|8365.6|8367.9|8365.1|28
1642724020000|2022-01-21 00:13:40|8367.9|8365.1|8368.4|8365.6|8368.4|8365.6|8367.9|8365.1|2
1642724030000|2022-01-21 00:13:50|8367.9|8365.1|8366.4|8363.6|8367.9|8365.1|8366.4|8363.6|10
1642724040000|2022-01-21 00:14:00|8365.4|8362.6|8362.8|8360|8365.4|8362.6|8362.4|8359.6|21
1642724050000|2022-01-21 00:14:10|8362.4|8359.6|8361.4|8358.6|8362.4|8359.6|8361.4|8358.6|21
1642724060000|2022-01-21 00:14:20|8361.8|8359|8362.4|8359.6|8362.4|8359.6|8361.8|8359|26
1642724070000|2022-01-21 00:14:30|8361.9|8359.1|8362.4|8359.6|8362.4|8359.6|8361.9|8359.1|6
1642724080000|2022-01-21 00:14:40|8362.9|8360.1|8361.9|8359.1|8362.9|8360.1|8361.4|8358.6|9
1642724090000|2022-01-21 00:14:50|8361.4|8358.6|8357.4|8354.6|8361.4|8358.6|8357.4|8354.6|56
1642724100000|2022-01-21 00:15:00|8356.9|8354.1|8357.9|8355.1|8357.9|8355.1|8356.9|8354.1|20
1642724110000|2022-01-21 00:15:10|8358.3|8355.5|8357.9|8355.1|8358.4|8355.6|8357.4|8354.6|12
1642724120000|2022-01-21 00:15:20|8357.4|8354.6|8355.4|8352.6|8357.9|8355.1|8355.4|8352.6|27
1642724130000|2022-01-21 00:15:30|8355.9|8353.1|8353.4|8350.6|8355.9|8353.1|8353.4|8350.6|16
1642724140000|2022-01-21 00:15:40|8353.9|8351.1|8354.4|8351.6|8355.5|8351.6|8353.4|8350.6|15
1642724150000|2022-01-21 00:15:50|8353.9|8351.1|8353.9|8351.1|8356.9|8354.1|8353.9|8351.1|34
1642724160000|2022-01-21 00:16:00|8353.4|8350.6|8354.4|8351.6|8354.9|8352.1|8353.4|8350.6|18
1642724170000|2022-01-21 00:16:10|8354.9|8352.1|8353.9|8351.1|8354.9|8352.1|8353.9|8351.1|6
1642724180000|2022-01-21 00:16:20|8352.9|8350.1|8352.4|8349.6|8353.9|8351.1|8351.9|8349.1|35
1642724190000|2022-01-21 00:16:30|8351.9|8349.1|8349.4|8346.6|8351.9|8349.1|8349.4|8346.6|23
1642724200000|2022-01-21 00:16:40|8348.9|8346.1|8349.4|8346.6|8349.5|8346.6|8348.4|8345.5|17
1642724210000|2022-01-21 00:16:50|8350.9|8348.1|8349.4|8346.6|8350.9|8348.1|8348.9|8346.1|32
1642724220000|2022-01-21 00:17:00|8349.9|8347.1|8351.4|8348.6|8351.9|8349.1|8349.4|8346.6|12
1642724230000|2022-01-21 00:17:10|8352.9|8350.1|8353.9|8351.1|8353.9|8351.1|8351.4|8348.6|35
1642724240000|2022-01-21 00:17:20|8353.4|8350.6|8351.4|8348.6|8353.4|8350.6|8351.4|8348.5|12
1642724250000|2022-01-21 00:17:30|8351.8|8349|8352.9|8350.1|8353.4|8350.6|8351.4|8348.6|37
1642724260000|2022-01-21 00:17:40|||||||||1
1642724270000|2022-01-21 00:17:50|8351.4|8348.6|8347.4|8344.6|8351.4|8348.6|8347.4|8344.6|44
1642724280000|2022-01-21 00:18:00|8346.9|8344.1|8346.9|8344.1|8347.4|8344.6|8346.4|8343.6|32
1642724290000|2022-01-21 00:18:10|8347.8|8345|8348.9|8346.1|8348.9|8346.1|8346.9|8344.1|18
1642724300000|2022-01-21 00:18:20|8349.8|8347|8350.4|8347.6|8353|8347.6|8348.9|8343|16
1642724310000|2022-01-21 00:18:30|8350.9|8348.1|8358.3|8355.5|8358.8|8356|8350.9|8348.1|79
1642724320000|2022-01-21 00:18:40|8358.8|8356|8358.4|8355.6|8358.9|8356.1|8358.3|8355.5|2
1642724330000|2022-01-21 00:18:50|8358.8|8356|8357.9|8355.1|8359.8|8357|8357.9|8355.1|17
1642724340000|2022-01-21 00:19:00|8357.4|8354.6|8359.9|8357.1|8360.9|8358.1|8356.4|8353.6|87
1642724350000|2022-01-21 00:19:10|8360.4|8357.6|8359.9|8357.1|8360.4|8357.6|8359.9|8357.1|2
1642724360000|2022-01-21 00:19:20|8360.4|8357.6|8359.9|8357.1|8360.8|8358|8359.9|8356.5|10
1642724370000|2022-01-21 00:19:30|8360.4|8357.6|8360.4|8357.6|8361.3|8358.5|8360.4|8357.6|16
1642724380000|2022-01-21 00:19:40|8360.8|8358|8360.4|8357.6|8360.9|8358.1|8360.4|8357.6|3
1642724390000|2022-01-21 00:19:50|8360.9|8358.1|8359.4|8356.6|8360.9|8358.1|8359.4|8356.6|7
1642724400000|2022-01-21 00:20:00|8358.9|8356.1|8355.9|8353.1|8358.9|8356.1|8354.9|8352.1|23
1642724410000|2022-01-21 00:20:10|8355.4|8352.6|8350.4|8347.6|8355.4|8352.6|8350.4|8347.6|52
1642724420000|2022-01-21 00:20:20|8349.9|8347.1|8348.3|8345.5|8351.9|8349.1|8347.9|8345.1|55
1642724430000|2022-01-21 00:20:30|8348.4|8345.6|8346.4|8343.6|8348.4|8345.6|8345.9|8343.1|25
1642724440000|2022-01-21 00:20:40|8346.3|8343.5|8345.4|8342.6|8346.3|8343.5|8344.9|8342.1|27
1642724450000|2022-01-21 00:20:50|8344.9|8342.1|8341.9|8339.1|8345.4|8342.6|8340.9|8338.1|67
1642724460000|2022-01-21 00:21:00|8341.4|8338.6|8340.9|8338.1|8341.9|8339.1|8340.9|8338.1|24
1642724470000|2022-01-21 00:21:10|8339.9|8337.1|8336.4|8333.6|8340.4|8337.6|8335.4|8332.6|76
1642724480000|2022-01-21 00:21:20|8335.9|8333.1|8334.9|8332.1|8335.9|8333.1|8334.4|8331.6|28
1642724490000|2022-01-21 00:21:30|8335.4|8332.6|8343.9|8341.1|8343.9|8341.1|8334.4|8331.6|79
1642724500000|2022-01-21 00:21:40|8344.8|8342|8341.4|8338.6|8344.8|8342|8340.9|8338.1|129
1642724510000|2022-01-21 00:21:50|8340.9|8338.1|8338.4|8335.6|8341.4|8338.6|8337.9|8335.1|10
1642724520000|2022-01-21 00:22:00|8338.9|8336.1|8341.9|8339.1|8341.9|8339.1|8338.4|8335.6|55
1642724530000|2022-01-21 00:22:10|8341.4|8338.6|8340.9|8338.1|8341.4|8338.6|8340.9|8338.1|11
1642724540000|2022-01-21 00:22:20|8341.4|8338.6|8347.4|8344.6|8349.9|8345.6|8341.4|8338.6|173
1642724550000|2022-01-21 00:22:30|8347.9|8345.1|8351.9|8349.1|8351.9|8349.1|8347.4|8344.6|28
1642724560000|2022-01-21 00:22:40|8351.4|8348.6|8350.4|8347.6|8351.9|8349.1|8349.4|8346.6|11
1642724570000|2022-01-21 00:22:50|8349.4|8346.6|8351.9|8349.1|8351.9|8349.1|8348.9|8346.1|32
1642724580000|2022-01-21 00:23:00|8351.4|8348.6|8349.8|8347|8351.4|8348.6|8348.9|8346.1|112
1642724590000|2022-01-21 00:23:10|8349.4|8346.6|8350.9|8348.1|8352.4|8349.6|8349.4|8346.6|18
1642724600000|2022-01-21 00:23:20|8351.9|8349.1|8350.9|8348.1|8351.9|8349.1|8350.9|8348.1|5
1642724610000|2022-01-21 00:23:30|8354.6|8351.8|8353.9|8351.1|8356.9|8354.1|8353.9|8351.1|111
1642724620000|2022-01-21 00:23:40|8353.4|8350.6|8354.9|8352.1|8354.9|8352.1|8352.9|8350.1|16
1642724630000|2022-01-21 00:23:50|8355.4|8352.6|8356.9|8354.1|8357.9|8355.1|8355.4|8352.6|22
1642724640000|2022-01-21 00:24:00|8356.4|8353.6|8356.4|8353.6|8356.9|8354.1|8355.9|8353.1|11
1642724650000|2022-01-21 00:24:10|8356.9|8354.1|8357.9|8355.1|8358.9|8356.1|8356.4|8353.6|23
1642724660000|2022-01-21 00:24:20|8356.9|8354.1|8356.9|8354.1|8357.9|8355.1|8355.9|8353.1|101
1642724670000|2022-01-21 00:24:30|8355.9|8353.1|8356.9|8354.1|8356.9|8354.1|8354.9|8352.1|25
1642724680000|2022-01-21 00:24:40|8356.4|8353.6|8356.4|8353.6|8356.4|8353.6|8355.9|8353.1|1
1642724690000|2022-01-21 00:24:50|8355.9|8353.1|8359.4|8356.6|8359.9|8357.1|8355.9|8353.1|39
1642724700000|2022-01-21 00:25:00|8358.9|8356.1|8358.4|8355.6|8359.4|8356.6|8358.4|8355.6|8
1642724710000|2022-01-21 00:25:10|8357.9|8355.1|8358.9|8356.1|8358.9|8356.1|8357.9|8355.1|5
1642724720000|2022-01-21 00:25:20|8359.4|8356.6|8362.9|8360.1|8362.9|8360.1|8359.4|8356.6|38
1642724730000|2022-01-21 00:25:30|8362.4|8359.6|8359.4|8356.6|8362.4|8359.6|8359|8356.2|10
1642724740000|2022-01-21 00:25:40|8359.9|8357.1|8358.4|8355.6|8359.9|8357.1|8357.9|8355.1|9
1642724750000|2022-01-21 00:25:50|8357|8354.2|8358.9|8356.1|8358.9|8356.1|8357|8354.2|22
1642724760000|2022-01-21 00:26:00|8358.4|8355.6|8358.9|8356.1|8358.9|8356.1|8357.9|8355.1|7
1642724770000|2022-01-21 00:26:10|8359|8356.2|8360.9|8358.1|8361.9|8359.1|8358.9|8356.1|31
1642724780000|2022-01-21 00:26:20|8360.4|8357.6|8361.4|8358.6|8361.9|8359.1|8360.4|8357.6|8
1642724790000|2022-01-21 00:26:30|8360.9|8358.1|8361.9|8359.1|8363.8|8361|8360.9|8358.1|14
1642724800000|2022-01-21 00:26:40|8362.4|8359.6|8363.4|8360.6|8363.4|8360.6|8362.4|8359.6|5
1642724810000|2022-01-21 00:26:50|8360.1|8357.3|8357.9|8355.1|8360.1|8357.3|8356.9|8354.1|45
1642724820000|2022-01-21 00:27:00|8356.9|8354.1|8358.4|8355.6|8359.4|8356.6|8356.9|8354.1|13
1642724830000|2022-01-21 00:27:10|8358.9|8356.1|8358.4|8355.6|8358.9|8356.1|8357.9|8355.1|4
1642724840000|2022-01-21 00:27:20|8359.4|8356.6|8360.9|8358.1|8360.9|8358.1|8358.9|8356.1|17
1642724850000|2022-01-21 00:27:30|8360.4|8357.6|8356.4|8353.6|8360.4|8357.6|8355.9|8353.1|8
1642724860000|2022-01-21 00:27:40|8356.9|8354.1|8357.4|8354.6|8357.9|8355.1|8356.9|8354.1|12
1642724870000|2022-01-21 00:27:50|8357.8|8355|8358.9|8356.1|8358.9|8356.1|8357.8|8355|2
1642724880000|2022-01-21 00:28:00|8354.2|8351.4|8352.9|8350.1|8354.2|8351.4|8352.9|8350.1|52
1642724890000|2022-01-21 00:28:10|8353.4|8350.6|8354.4|8351.6|8354.9|8352.1|8353|8350.2|20
1642724900000|2022-01-21 00:28:20|8354|8351.2|8354|8351.2|8354|8351.2|8353.9|8351.1|0
1642724910000|2022-01-21 00:28:30|8353.5|8350.7|8357.4|8354.6|8357.9|8355.1|8353|8350.2|19
1642724920000|2022-01-21 00:28:40|8357.8|8355|8357.4|8354.6|8358.4|8355.6|8356.9|8354.1|10
1642724930000|2022-01-21 00:28:50|8357.9|8355.1|8360.4|8357.6|8360.8|8358|8357.4|8354.6|20
1642724940000|2022-01-21 00:29:00|8359.9|8357.1|8361.9|8359.1|8361.9|8359.1|8359.9|8357.1|8
1642724950000|2022-01-21 00:29:10|8362.9|8360.1|8360.9|8358.1|8362.9|8360.1|8360.4|8357.6|133
1642724960000|2022-01-21 00:29:20|8357.4|8354.6|8357|8354.2|8357.9|8355.1|8356.9|8354.1|44
1642724970000|2022-01-21 00:29:30|8357.4|8354.6|8357.9|8355.1|8357.9|8355.1|8357.4|8354.6|10
1642724980000|2022-01-21 00:29:40|8356.9|8354.1|8356.9|8354.1|8356.9|8354.1|8356.9|8354.1|3
1642724990000|2022-01-21 00:29:50|8356.5|8353.7|8354.9|8352.1|8356.5|8353.7|8354|8351.2|20
1642725000000|2022-01-21 00:30:00|8354.5|8351.7|8353|8350.2|8354.9|8352.1|8353|8350.2|20
1642725010000|2022-01-21 00:30:10|8353.5|8350.7|8353.5|8350.7|8353.5|8350.7|8353.5|8350.7|6
1642725020000|2022-01-21 00:30:20|8353|8350.2|8355.4|8352.6|8355.9|8353.1|8353|8350.2|30
1642725030000|2022-01-21 00:30:30|8355|8352.2|8351.5|8348.7|8355|8352.2|8351|8348.2|34
1642725040000|2022-01-21 00:30:40|8351|8348.2|8351|8348.2|8351.5|8348.7|8351|8348.2|6
1642725050000|2022-01-21 00:30:50|8349.5|8346.7|8349|8346.2|8349.5|8346.7|8349|8346.2|10
1642725060000|2022-01-21 00:31:00|8349.5|8346.7|8349|8346.2|8350|8347.2|8349|8346.2|9
1642725070000|2022-01-21 00:31:10|8349.5|8346.7|8349|8346.2|8350|8347.2|8349|8346.2|21
1642725080000|2022-01-21 00:31:20|8348.6|8345.8|8347|8344.2|8348.6|8345.8|8347|8344.2|14
1642725090000|2022-01-21 00:31:30|8347.5|8344.7|8348|8345.2|8348|8345.2|8347.5|8344.7|15
1642725100000|2022-01-21 00:31:40|8347.9|8345.1|8347.5|8344.7|8348|8345.2|8346|8343.2|35
1642725110000|2022-01-21 00:31:50|8348|8345.2|8347|8344.2|8348|8345.2|8347|8344.2|6
1642725120000|2022-01-21 00:32:00|||||||||1
1642725130000|2022-01-21 00:32:10|||||||||1
1642725140000|2022-01-21 00:32:20|8346.1|8343.3|8346.5|8343.7|8346.5|8343.7|8346|8343.2|13
1642725150000|2022-01-21 00:32:30|8346.1|8343.3|8346.5|8343.7|8347|8344.2|8346|8343.2|6
1642725160000|2022-01-21 00:32:40|8347|8344.2|8346|8343.2|8347|8344.2|8346|8343.2|6
1642725170000|2022-01-21 00:32:50|8346.5|8343.7|8347.5|8344.7|8347.5|8344.7|8346.5|8343.7|7
1642725180000|2022-01-21 00:33:00|8348|8345.2|8349|8346.2|8349|8346.2|8347.5|8344.7|9
1642725190000|2022-01-21 00:33:10|8349.5|8346.7|8352.5|8349.7|8354|8351.2|8349.5|8346.7|21
1642725200000|2022-01-21 00:33:20|8353|8350.2|8352.5|8349.7|8353|8350.2|8352.5|8349.7|3
1642725210000|2022-01-21 00:33:30|8353|8350.2|8349|8346.2|8354|8351.2|8349|8346.2|38
1642725220000|2022-01-21 00:33:40|8349.5|8346.7|8346.5|8343.7|8349.5|8346.7|8346.5|8343.7|18
1642725230000|2022-01-21 00:33:50|||||||||4
1642725240000|2022-01-21 00:34:00|8347|8344.2|8346|8343.2|8347|8344.2|8346|8343.2|3
1642725250000|2022-01-21 00:34:10|8346.5|8343.7|8340|8337.2|8346.5|8343.7|8339.5|8336.7|54
1642725260000|2022-01-21 00:34:20|8340.5|8337.7|8342|8339.2|8343|8340.2|8340.5|8337.7|23
1642725270000|2022-01-21 00:34:30|8342.5|8339.7|8342.5|8339.7|8342.5|8339.7|8342.5|8339.7|6
1642725280000|2022-01-21 00:34:40|8343|8340.2|8344|8341.2|8344.5|8341.7|8342.5|8339.7|13
1642725290000|2022-01-21 00:34:50|8344.5|8341.7|8349.5|8346.7|8350|8347.2|8344.5|8341.7|36
1642725300000|2022-01-21 00:35:00|8350.4|8347.6|8348.5|8345.7|8350.4|8347.6|8348.5|8345.7|5
1642725310000|2022-01-21 00:35:10|8347.5|8344.7|8345.5|8342.7|8347.5|8344.7|8345.5|8342.7|13
1642725320000|2022-01-21 00:35:20|8345|8342.2|8348|8345.2|8349|8346.2|8345|8342.2|7
1642725330000|2022-01-21 00:35:30|8347.5|8344.7|8347|8344.2|8348|8345.2|8346|8343.2|17
1642725340000|2022-01-21 00:35:40|8346.5|8343.7|8346.5|8343.7|8346.5|8343.7|8346|8343.2|3
1642725350000|2022-01-21 00:35:50|8347|8344.2|8347|8344.2|8347|8344.2|8347|8344.2|0
1642725360000|2022-01-21 00:36:00|8346|8343.2|8344.5|8341.7|8346|8343.2|8344.5|8341.7|11
1642725370000|2022-01-21 00:36:10|8345|8342.2|8346|8343.2|8346|8343.2|8344.5|8341.7|6
1642725380000|2022-01-21 00:36:20|||||||||1
1642725390000|2022-01-21 00:36:30|8348|8345.2|8351.5|8348.7|8352|8349.2|8348|8345.2|21
1642725400000|2022-01-21 00:36:40|8351.6|8348.8|8349|8346.2|8351.6|8348.8|8349|8346.2|40
1642725410000|2022-01-21 00:36:50|8349.5|8346.7|8349|8346.2|8349.5|8346.7|8348|8345.2|16
1642725420000|2022-01-21 00:37:00|8348.5|8345.7|8347|8344.2|8348.5|8345.7|8347|8344.2|3
1642725430000|2022-01-21 00:37:10|8345.6|8342.8|8346|8343.2|8347|8344.2|8345.5|8342.7|10
1642725440000|2022-01-21 00:37:20|8346.5|8343.7|8347.4|8344.6|8348|8345.2|8346.5|8343.6|30
1642725450000|2022-01-21 00:37:30|8347.5|8344.7|8347|8344.2|8348.4|8345.6|8346|8343.2|13
1642725460000|2022-01-21 00:37:40|8346.5|8343.7|8346.5|8343.7|8346.5|8343.7|8346.5|8343.7|3
1642725470000|2022-01-21 00:37:50|8346|8343.2|8345|8342.2|8346|8343.2|8345|8342.2|11
1642725480000|2022-01-21 00:38:00|8345.5|8342.7|8345|8342.2|8346|8343.2|8345|8342.2|10
1642725490000|2022-01-21 00:38:10|8344.5|8341.7|8344.5|8341.7|8345|8342.2|8344.5|8341.7|4
1642725500000|2022-01-21 00:38:20|8345|8342.2|8345|8342.2|8345|8342.2|8344.5|8341.7|6
1642725510000|2022-01-21 00:38:30|8344.9|8342.1|8348.4|8345.6|8348.4|8345.6|8344.5|8341.7|14
1642725520000|2022-01-21 00:38:40|8348.5|8345.7|8350|8347.2|8350.4|8347.6|8348.5|8345.7|13
1642725530000|2022-01-21 00:38:50|8349.5|8346.7|8346.5|8343.7|8349.5|8346.7|8346.5|8343.7|26
1642725540000|2022-01-21 00:39:00|8346|8343.2|8344.5|8341.7|8346|8343.2|8344|8341.2|8
1642725550000|2022-01-21 00:39:10|8345|8342.2|8343.6|8340.8|8345|8342.2|8342.1|8339.3|169
1642725560000|2022-01-21 00:39:20|8344|8341.2|8344.1|8341.3|8344.1|8341.3|8343.6|8340.8|5
1642725570000|2022-01-21 00:39:30|8344.6|8341.8|8345.1|8342.3|8345.6|8342.8|8344.6|8341.8|5
1642725580000|2022-01-21 00:39:40|8344.6|8341.8|8344.1|8341.3|8344.6|8341.8|8344.1|8341.3|0
1642725590000|2022-01-21 00:39:50|8343.1|8340.3|8343.6|8340.8|8343.6|8340.8|8343.1|8340.3|8
1642725600000|2022-01-21 00:40:00|8344|8341.2|8341.1|8338.3|8344|8341.2|8340.6|8337.8|42
1642725610000|2022-01-21 00:40:10|8340.5|8337.7|8342.1|8339.3|8342.1|8339.3|8340.5|8337.7|30
1642725620000|2022-01-21 00:40:20|8343|8340.2|8342.1|8339.3|8343.1|8340.3|8342.1|8339.3|9
1642725630000|2022-01-21 00:40:30|8340.6|8337.8|8337.1|8334.3|8340.6|8337.8|8336.1|8333.3|44
1642725640000|2022-01-21 00:40:40|8336.6|8333.8|8336.1|8333.3|8337.1|8334.3|8336.1|8333.3|10
1642725650000|2022-01-21 00:40:50|8335.1|8332.3|8335.6|8332.8|8336.1|8333.3|8335.1|8332.3|18
1642725660000|2022-01-21 00:41:00|8336.1|8333.3|8338.1|8335.3|8338.1|8335.3|8336.1|8333.3|11
1642725670000|2022-01-21 00:41:10|8338.5|8335.7|8333.1|8330.3|8339.6|8336.8|8332.1|8329.3|140
1642725680000|2022-01-21 00:41:20|8332.6|8329.8|8335.5|8332.7|8335.5|8332.7|8332.6|8329.8|26
1642725690000|2022-01-21 00:41:30|8336|8333.2|8333|8330.2|8336|8333.2|8333|8330.2|35
1642725700000|2022-01-21 00:41:40|8332.5|8329.7|8333|8330.2|8333|8330.2|8332.5|8329.7|16
1642725710000|2022-01-21 00:41:50|8332.5|8329.7|8332.5|8329.7|8335|8332.2|8332.5|8329.7|12
1642725720000|2022-01-21 00:42:00|8332|8329.2|8333.5|8330.7|8334|8331.2|8332|8329.2|49
1642725730000|2022-01-21 00:42:10|8334|8331.2|8334|8331.2|8335|8332.2|8334|8331.2|14
1642725740000|2022-01-21 00:42:20|8334.4|8331.6|8332.5|8329.7|8334.4|8331.6|8332|8329.2|37
1642725750000|2022-01-21 00:42:30|8333|8330.2|8333|8330.2|8333|8330.2|8332.5|8329.7|10
1642725760000|2022-01-21 00:42:40|8332.5|8329.7|8332.5|8329.7|8332.5|8329.7|8332.5|8329.7|8
1642725770000|2022-01-21 00:42:50|8332|8329.2|8332.5|8329.7|8332.5|8329.7|8332|8329.2|8
1642725780000|2022-01-21 00:43:00|8333.5|8330.7|8332|8329.2|8333.5|8330.7|8332|8329.2|13
1642725790000|2022-01-21 00:43:10|8332.5|8329.7|8332|8329.2|8332.5|8329.7|8332|8329.2|5
1642725800000|2022-01-21 00:43:20|8332.5|8329.7|8333.4|8330.6|8334.1|8331.3|8332|8329.2|148
1642725810000|2022-01-21 00:43:30|8333|8330.2|8332.5|8329.7|8333.4|8330.6|8332.5|8329.7|8
1642725820000|2022-01-21 00:43:40|8332|8329.2|8332|8329.2|8332.5|8329.7|8332|8329.2|68
1642725830000|2022-01-21 00:43:50|||||||||31
1642725840000|2022-01-21 00:44:00|8331.9|8329.1|8332|8329.2|8332|8329.2|8331.9|8329.1|20
1642725850000|2022-01-21 00:44:10|8332.9|8330.1|8333|8330.2|8333|8330.2|8332.9|8330.1|179
1642725860000|2022-01-21 00:44:20|8333.4|8330.6|8340|8337.2|8340.4|8337.6|8333|8330.2|102
1642725870000|2022-01-21 00:44:30|8340.4|8337.6|8340.9|8338.1|8342.4|8339.6|8337.9|8335.1|81
1642725880000|2022-01-21 00:44:40|8341.4|8338.6|8341.4|8338.6|8341.9|8339.1|8340.9|8338.1|19
1642725890000|2022-01-21 00:44:50|8341.9|8339.1|8341.9|8339.1|8341.9|8339.1|8340.9|8338.1|10
1642725900000|2022-01-21 00:45:00|8341.4|8338.6|8341.9|8339.1|8341.9|8339.1|8340.9|8338.1|5
1642725910000|2022-01-21 00:45:10|8342.4|8339.6|8342.9|8340.1|8343.9|8341.1|8342.4|8339.6|38
1642725920000|2022-01-21 00:45:20|8342.4|8339.6|8344.9|8342.1|8344.9|8342.1|8342.4|8339.6|2
1642725930000|2022-01-21 00:45:30|8344.4|8341.6|8343|8340.2|8345.4|8342.6|8342.5|8339.7|43
1642725950000|2022-01-21 00:45:50|8342.5|8339.7|8342|8339.2|8343|8340.2|8342|8339.2|8
1642725960000|2022-01-21 00:46:00|8341|8338.2|8342.5|8339.7|8343|8340.2|8341|8338.2|30
1642725970000|2022-01-21 00:46:10|8342|8339.2|8342|8339.2|8342.5|8339.7|8342|8339.2|1
1642725980000|2022-01-21 00:46:20|8342.5|8339.7|8343|8340.2|8343|8340.2|8342|8338.6|12
1642725990000|2022-01-21 00:46:30|8342.5|8339.7|8342.5|8339.7|8343|8340.2|8342.5|8339.7|3
1642726000000|2022-01-21 00:46:40|8343|8340.2|8345|8342.2|8345|8342.2|8343|8340.2|25
1642726010000|2022-01-21 00:46:50|8346|8343.2|8349.5|8346.7|8350|8347.2|8345.5|8342.7|70
1642726020000|2022-01-21 00:47:00|8350|8347.2|8349|8346.2|8350|8347.2|8349|8346.2|9
1642726030000|2022-01-21 00:47:10|8349.5|8346.7|8352|8349.2|8352|8349.2|8349|8346.2|31
1642726040000|2022-01-21 00:47:20|8351.5|8348.7|8352.5|8349.7|8355|8352.2|8351.5|8348.7|61
1642726050000|2022-01-21 00:47:30|8353|8350.2|8354|8351.2|8354.4|8351.6|8352.5|8349.6|15
1642726060000|2022-01-21 00:47:40|8354.4|8351.6|8354|8351.2|8355|8352.2|8354|8351.2|15
1642726070000|2022-01-21 00:47:50|8354.5|8351.7|8354|8351.2|8355|8352.2|8354|8351.2|29
1642726080000|2022-01-21 00:48:00|8355|8352.2|8354|8351.2|8355|8352.2|8354|8351.2|7
1642726090000|2022-01-21 00:48:10|8355|8352.2|8355|8352.2|8355|8352.2|8355|8352.2|17
1642726100000|2022-01-21 00:48:20|8354.9|8352.1|8354|8351.2|8354.9|8352.1|8354|8351.2|5
1642726110000|2022-01-21 00:48:30|8355|8352.2|8356|8353.2|8356.4|8353.6|8354.5|8351.7|22
1642726120000|2022-01-21 00:48:40|8356.5|8353.7|8358|8355.2|8358|8355.2|8356|8353.2|23
1642726130000|2022-01-21 00:48:50|8357.9|8355.1|8359|8356.2|8359|8356.2|8357.5|8354.7|13
1642726140000|2022-01-21 00:49:00|8358.5|8355.7|8359|8356.2|8360|8357.2|8357|8354.2|58
1642726150000|2022-01-21 00:49:10|8358.5|8355.7|8358|8355.2|8359|8356.2|8357.5|8354.7|17
1642726160000|2022-01-21 00:49:20|8357|8354.2|8352|8349.2|8357|8354.2|8352|8349.2|52
1642726170000|2022-01-21 00:49:30|8352.5|8349.7|8353|8350.2|8353|8350.2|8352|8349.2|31
1642726180000|2022-01-21 00:49:40|8353.9|8351.1|8355.5|8352.7|8356.5|8353.7|8353.9|8351.1|21
1642726190000|2022-01-21 00:49:50|8356|8353.2|8354.5|8351.7|8356|8353.2|8353.5|8350.7|12
1642726200000|2022-01-21 00:50:00|8354|8351.2|8355.5|8352.7|8357|8354.2|8353|8350.2|47
1642726210000|2022-01-21 00:50:10|8356|8353.2|8357|8354.2|8357|8354.2|8355|8352.2|11
1642726220000|2022-01-21 00:50:20|8358|8355.2|8361|8358.2|8361|8358.2|8358|8355.2|37
1642726230000|2022-01-21 00:50:30|||||||||24
1642726240000|2022-01-21 00:50:40|8361.4|8358.6|8361|8358.2|8362|8359.2|8361|8358.2|11
1642726250000|2022-01-21 00:50:50|8361.5|8358.7|8362.9|8360.1|8363.4|8360.6|8361.5|8358.7|51
1642726260000|2022-01-21 00:51:00|8362.5|8359.7|8362|8359.2|8362.5|8359.7|8361|8358.2|16
1642726270000|2022-01-21 00:51:10|8361.9|8359.1|8360|8357.2|8361.9|8359.1|8360|8357.2|67
1642726280000|2022-01-21 00:51:20|8359|8356.2|8357.5|8354.7|8359|8356.2|8357.5|8354.7|15
1642726290000|2022-01-21 00:51:30|8357.9|8355.1|8359|8356.2|8359|8356.2|8357.5|8354.7|7
1642726300000|2022-01-21 00:51:40|8360|8357.2|8361|8358.2|8361|8358.2|8360|8357.2|24
1642726310000|2022-01-21 00:51:50|8360.9|8358.1|8362.4|8359.6|8362.9|8360.1|8360.9|8358.1|19
1642726320000|2022-01-21 00:52:00|8361.5|8358.7|8363.9|8361.1|8363.9|8361.1|8361.4|8358.6|22
1642726330000|2022-01-21 00:52:10|8364.9|8362.1|8366.4|8363.6|8367.9|8365.1|8363.9|8361.1|84
1642726340000|2022-01-21 00:52:20|8365.9|8363.1|8359.5|8356.7|8366.4|8363.6|8359.5|8356.7|96
1642726350000|2022-01-21 00:52:30|8360|8357.2|8363.9|8361.1|8363.9|8361.1|8359.5|8356.7|15
1642726360000|2022-01-21 00:52:40|8364|8361.2|8364|8361.2|8365.4|8362.6|8363.5|8360.7|16
1642726370000|2022-01-21 00:52:50|8364.4|8361.6|8364.9|8362.1|8364.9|8362.1|8361.5|8358.7|24
1642726380000|2022-01-21 00:53:00|8364.5|8361.7|8363.9|8361.1|8364.9|8362.1|8363.4|8360.6|11
1642726390000|2022-01-21 00:53:10|8362.5|8359.7|8364.4|8361.6|8364.4|8361.6|8362|8359.2|20
1642726400000|2022-01-21 00:53:20|8362.6|8359.8|8364.9|8362.1|8364.9|8362.1|8362.5|8359.7|15
1642726410000|2022-01-21 00:53:30|8365.9|8363.1|8365.4|8362.6|8365.9|8363.1|8364.9|8362.1|18
1642726420000|2022-01-21 00:53:40|8365.9|8363.1|8366.4|8363.6|8366.9|8364.1|8365.9|8363.1|14
1642726430000|2022-01-21 00:53:50|8365.9|8363.1|8363.9|8361.1|8365.9|8363.1|8362|8359.2|18
1642726440000|2022-01-21 00:54:00|8363.4|8360.6|8362.9|8360.1|8363.4|8360.6|8362.4|8359.6|6
1642726450000|2022-01-21 00:54:10|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|3
1642726460000|2022-01-21 00:54:20|8362.9|8360.1|8363.4|8360.6|8363.9|8361.1|8362.5|8359.7|12
1642726470000|2022-01-21 00:54:30|8363|8360.2|8362.9|8360.1|8363|8360.2|8362.5|8359.7|4
1642726480000|2022-01-21 00:54:40|8363.9|8361.1|8364.9|8362.1|8364.9|8362.1|8363.9|8361.1|23
1642726490000|2022-01-21 00:54:50|8364.4|8361.6|8364.9|8362.1|8364.9|8362.1|8364.4|8361.6|3
1642726500000|2022-01-21 00:55:00|8364.4|8361.6|8358.9|8356.1|8364.4|8361.6|8358.5|8355.7|30
1642726510000|2022-01-21 00:55:10|8359.4|8356.6|8361.4|8358.6|8361.4|8358.6|8359.4|8356.6|10
1642726520000|2022-01-21 00:55:20|8361.9|8359.1|8363.9|8361.1|8363.9|8361.1|8361.9|8359.1|11
1642726530000|2022-01-21 00:55:30|8363.4|8360.6|8362.4|8359.6|8363.4|8360.6|8362.4|8359.6|4
1642726540000|2022-01-21 00:55:40|8362.9|8360.1|8363.4|8360.6|8363.4|8360.6|8362.9|8360.1|11
1642726550000|2022-01-21 00:55:50|||||||||4
1642726560000|2022-01-21 00:56:00|8362.9|8360.1|8363.9|8361.1|8363.9|8361.1|8362.9|8360.1|4
1642726570000|2022-01-21 00:56:10|8364.9|8362.1|8363.9|8361.1|8364.9|8362.1|8363.9|8361.1|8
1642726580000|2022-01-21 00:56:20|8363.4|8360.6|8363.4|8360.6|8363.4|8360.6|8363.4|8360.6|4
1642726590000|2022-01-21 00:56:30|8362|8359.2|8361.4|8358.6|8362|8359.2|8360.9|8358.1|26
1642726600000|2022-01-21 00:56:40|8360.9|8358.1|8362.4|8359.6|8362.9|8360.1|8360.9|8358.1|9
1642726610000|2022-01-21 00:56:50|8362|8359.2|8362.4|8359.6|8362.4|8359.6|8361.9|8359.1|5
1642726620000|2022-01-21 00:57:00|8362|8359.2|8361.4|8358.6|8362|8359.2|8361.4|8358.6|7
1642726630000|2022-01-21 00:57:10|8361.9|8359.1|8362.4|8359.6|8362.4|8359.6|8361.4|8358.6|10
1642726640000|2022-01-21 00:57:20|8362.9|8360.1|8364.4|8361.6|8364.4|8361.6|8362.9|8360.1|17
1642726650000|2022-01-21 00:57:30|8364.9|8362.1|8364.9|8362.1|8364.9|8362.1|8364.9|8362.1|5
1642726660000|2022-01-21 00:57:40|8364.4|8361.6|8361.4|8358.6|8364.4|8361.6|8361.4|8358.6|6
1642726670000|2022-01-21 00:57:50|8361|8358.2|8361.9|8359.1|8361.9|8359.1|8361|8358.2|8
1642726680000|2022-01-21 00:58:00|8361.5|8358.7|8360.9|8358.1|8361.5|8358.7|8359.9|8357.1|20
1642726690000|2022-01-21 00:58:10|8361.9|8359.1|8360.4|8357.6|8361.9|8359.1|8360.4|8357.6|10
1642726700000|2022-01-21 00:58:20|||||||||3
1642726710000|2022-01-21 00:58:30|8360.9|8358.1|8363.4|8360.6|8363.5|8360.6|8359.9|8357.1|35
1642726720000|2022-01-21 00:58:40|8363.9|8361.1|8360.9|8358.1|8363.9|8361.1|8360.9|8358.1|18
1642726730000|2022-01-21 00:58:50|8361.4|8358.6|8362.5|8359.7|8362.5|8359.7|8361.4|8358.6|4
1642726740000|2022-01-21 00:59:00|8362.9|8360.1|8363.9|8361.1|8363.9|8361.1|8362.9|8360.1|4
1642726750000|2022-01-21 00:59:10|8364.4|8361.6|8364.4|8361.6|8364.9|8362.1|8363.4|8360.6|8
1642726760000|2022-01-21 00:59:20|8363.9|8361.1|8364.4|8361.6|8364.4|8361.6|8363.9|8361.1|7
1642726770000|2022-01-21 00:59:30|8364.9|8362.1|8363.9|8361.1|8364.9|8362.1|8363.9|8361.1|2
1642726780000|2022-01-21 00:59:40|8362.9|8360.1|8362|8359.2|8362.9|8360.1|8361.5|8358.7|13
1642726790000|2022-01-21 00:59:50|8362.9|8360.1|8363.9|8361.1|8364.3|8361.5|8362.9|8360.1|13
1642726800000|2022-01-21 01:00:00|8364.4|8361.6|8386.3|8383.5|8386.3|8383.5|8364.4|8361.6|1092
1642726810000|2022-01-21 01:00:10|8385.8|8383|8381.3|8378.5|8389.3|8386.5|8380.8|8378|249
1642726820000|2022-01-21 01:00:20|8380.8|8378|8378.3|8375.5|8382.8|8380|8375.8|8373|136
1642726830000|2022-01-21 01:00:30|8375.6|8372.8|8376.8|8374|8377.8|8375|8373.3|8370.5|183
1642726840000|2022-01-21 01:00:40|8377.8|8375|8377.4|8374.6|8379.8|8377|8376.8|8374|66
1642726850000|2022-01-21 01:00:50|8377.9|8375.1|8381.4|8378.6|8381.9|8379.1|8377.9|8375.1|50
1642726860000|2022-01-21 01:01:00|8380.9|8378.1|8374.4|8371.6|8381.3|8378.5|8373.4|8370.6|139
1642726870000|2022-01-21 01:01:10|8373.9|8371.1|8371.4|8368.6|8373.9|8371.1|8367.4|8364.6|97
1642726880000|2022-01-21 01:01:20|8370.9|8368.1|8373.9|8371.1|8375.9|8373.1|8368.3|8365.5|112
1642726890000|2022-01-21 01:01:30|8372.9|8370.1|8369.9|8367.1|8372.9|8370.1|8366.9|8364.1|77
1642726900000|2022-01-21 01:01:40|8368.9|8366.1|8366.9|8364.1|8370.4|8367.6|8366.9|8364.1|44
1642726910000|2022-01-21 01:01:50|8366.8|8364|8363.5|8360.7|8366.9|8364.1|8363.4|8360.6|73
1642726920000|2022-01-21 01:02:00|8363.9|8361.1|8363.9|8361.1|8364.9|8362.1|8359.9|8357.1|72
1642726930000|2022-01-21 01:02:10|8364.4|8361.6|8368.4|8365.6|8368.9|8366.1|8364.4|8361.6|88
1642726940000|2022-01-21 01:02:20|8368.9|8366.1|8369.9|8367.1|8369.9|8367.1|8367.9|8365.1|41
1642726950000|2022-01-21 01:02:30|8370.8|8368|8371.9|8369.1|8372.9|8370.1|8369.9|8367.1|63
1642726960000|2022-01-21 01:02:40|8372.9|8370.1|8368.5|8365.7|8372.9|8370.1|8366.9|8364.1|57
1642726970000|2022-01-21 01:02:50|8368.4|8365.6|8365.4|8362.6|8368.4|8365.6|8364.9|8362.1|42
1642726980000|2022-01-21 01:03:00|8364.9|8362.1|8357.9|8355.1|8364.9|8362.1|8356|8353.2|175
1642726990000|2022-01-21 01:03:10|8358|8355.2|8357|8354.2|8359.9|8357.1|8356|8353.2|83
1642727000000|2022-01-21 01:03:20|8357.4|8354.6|8357.5|8354.7|8358|8355.2|8354.5|8351.7|101
1642727010000|2022-01-21 01:03:30|8357|8354.2|8363.5|8360.7|8363.5|8360.7|8355|8352.2|61
1642727020000|2022-01-21 01:03:40|8362|8359.2|8366.9|8364.1|8367|8364.2|8361.5|8358.7|56
1642727030000|2022-01-21 01:03:50|8366.5|8363.7|8362.5|8359.7|8366.9|8364.1|8362|8359.2|46
1642727040000|2022-01-21 01:04:00|8362.9|8360.1|8361.5|8358.7|8364|8361.2|8359.5|8356.7|74
1642727050000|2022-01-21 01:04:10|8361|8358.2|8358|8355.2|8362|8359.2|8357|8354.2|49
1642727060000|2022-01-21 01:04:20|8357.1|8354.3|8355.5|8352.7|8358|8355.2|8354.5|8351.7|48
1642727070000|2022-01-21 01:04:30|8355.9|8353.1|8353.5|8350.7|8355.9|8353.1|8352|8349.2|82
1642727080000|2022-01-21 01:04:40|8353.9|8351.1|8351|8348.2|8353.9|8351.1|8350.5|8347.7|53
1642727090000|2022-01-21 01:04:50|8350.5|8347.7|8345.5|8342.7|8350.9|8348.1|8341.5|8338.7|144
1642727100000|2022-01-21 01:05:00|8344.1|8341.3|8340|8337.2|8345|8342.2|8336.5|8333.7|151
1642727110000|2022-01-21 01:05:10|8341|8338.2|8343.5|8340.7|8347|8344.2|8340.5|8337.7|102
1642727120000|2022-01-21 01:05:20|8343.1|8340.3|8339|8336.2|8343.1|8340.3|8337.1|8334.3|53
1642727130000|2022-01-21 01:05:30|8338.5|8335.7|8335.5|8332.7|8340|8337.2|8334.5|8331.7|72
1642727140000|2022-01-21 01:05:40|8336|8333.2|8332.5|8329.7|8336|8333.2|8332.5|8329.7|55
1642727150000|2022-01-21 01:05:50|8333|8330.2|8335|8332.2|8335|8332.2|8332|8329.2|144
1642727160000|2022-01-21 01:06:00|8334.1|8331.3|8334|8331.2|8335|8332.2|8332|8329.2|102
1642727170000|2022-01-21 01:06:10|8333.5|8330.7|8335|8332.2|8335|8332.2|8332.5|8329.7|37
1642727180000|2022-01-21 01:06:20|8335.5|8332.7|8335|8332.2|8335.5|8332.7|8333.1|8330.3|28
1642727190000|2022-01-21 01:06:30|8334.5|8331.7|8337|8334.2|8338.9|8336.1|8334.5|8331.7|54
1642727200000|2022-01-21 01:06:40|8337.5|8334.7|8334|8331.2|8337.5|8334.7|8333.1|8330.3|36
1642727210000|2022-01-21 01:06:50|8333|8330.2|8334|8331.2|8334|8331.2|8332|8329.2|22
1642727220000|2022-01-21 01:07:00|8333.5|8330.7|8333|8330.2|8333.5|8330.7|8332|8329.2|65
1642727230000|2022-01-21 01:07:10|8332|8329.2|8323|8320.2|8333|8330.2|8321|8318.2|302
1642727240000|2022-01-21 01:07:20|8323.5|8320.7|8322|8319.2|8324|8321.2|8322|8319.2|110
1642727250000|2022-01-21 01:07:30|8322.9|8320.1|8319.5|8316.7|8323|8320.2|8319.5|8316.7|80
1642727260000|2022-01-21 01:07:40|8319.1|8316.3|8318|8315.2|8320|8317.2|8318|8315.2|41
1642727270000|2022-01-21 01:07:50|8318.5|8315.7|8315|8312.2|8318.5|8315.7|8314.5|8311.7|126
1642727280000|2022-01-21 01:08:00|8315.5|8312.7|8316|8313.2|8317|8314.2|8314|8311.2|90
1642727290000|2022-01-21 01:08:10|8315.5|8312.7|8309.5|8306.7|8316|8313.2|8309.5|8306.7|111
1642727300000|2022-01-21 01:08:20|8308.6|8305.8|8310.5|8307.7|8312|8309.2|8307.1|8304.3|115
1642727310000|2022-01-21 01:08:30|8310.1|8307.3|8310.5|8307.7|8311|8308.2|8309.1|8306.3|50
1642727320000|2022-01-21 01:08:40|8311|8308.2|8311.5|8308.7|8314|8311.2|8310|8307.2|39
1642727330000|2022-01-21 01:08:50|8312|8309.2|8313.5|8310.7|8313.5|8310.7|8311|8308.2|30
1642727340000|2022-01-21 01:09:00|8314|8311.2|8314.5|8311.7|8317|8314.2|8312|8309.2|62
1642727350000|2022-01-21 01:09:10|8314|8311.2|8315|8312.2|8316.5|8313.7|8314|8311.2|26
1642727360000|2022-01-21 01:09:20|8316|8313.2|8303.6|8300.8|8316|8313.2|8302.6|8299.8|172
1642727370000|2022-01-21 01:09:30|8304.7|8300.7|8301.6|8298.8|8305|8302.2|8301.1|8298.3|55
1642727380000|2022-01-21 01:09:40|8302.5|8299.7|8304.5|8301.7|8304.5|8301.7|8302.1|8299.3|64
1642727390000|2022-01-21 01:09:50|8304.1|8301.3|8302.5|8299.7|8304.6|8301.8|8301.1|8298.3|46
1642727400000|2022-01-21 01:10:00|8302.1|8299.3|8297.1|8294.3|8302.1|8299.3|8294.1|8291.3|253
1642727410000|2022-01-21 01:10:10|8296.6|8293.8|8289.6|8286.8|8296.6|8293.8|8288.1|8285.3|77
1642727420000|2022-01-21 01:10:20|8289.5|8286.7|8289.1|8286.3|8293.1|8290.3|8284.5|8281.7|162
1642727430000|2022-01-21 01:10:30|8289.5|8286.7|8286.6|8283.8|8291.3|8288.2|8286.1|8281.3|188
1642727440000|2022-01-21 01:10:40|8286.5|8283.7|8291.6|8288.8|8293.1|8290.3|8286.1|8283.3|324
1642727450000|2022-01-21 01:10:50|8291.2|8288.4|8288.1|8285.3|8291.6|8288.8|8288.1|8285.3|79
1642727460000|2022-01-21 01:11:00|8288.6|8285.8|8286.7|8283.9|8288.6|8285.8|8283.6|8280.8|105
1642727470000|2022-01-21 01:11:10|8287.1|8284.3|8284.6|8281.8|8289.6|8286.8|8284.1|8281.3|150
1642727480000|2022-01-21 01:11:20|8285.1|8282.3|8284.2|8281.4|8285.1|8282.3|8283.7|8280.7|29
1642727490000|2022-01-21 01:11:30|8283.7|8280.9|8284.2|8281.4|8284.2|8281.4|8283.7|8280.9|36
1642727500000|2022-01-21 01:11:40|8283.7|8280.9|8274.7|8271.9|8286.2|8283.4|8274.2|8271.4|197
1642727510000|2022-01-21 01:11:50|8275.2|8272.4|8277.2|8274.4|8278.7|8275.9|8274.2|8271.4|89
1642727520000|2022-01-21 01:12:00|8276.2|8273.4|8276.2|8273.4|8277.2|8274.4|8276.2|8273.4|101
1642727530000|2022-01-21 01:12:10|8277.1|8274.3|8287.6|8284.8|8288.1|8285.3|8276.7|8273.9|177
1642727540000|2022-01-21 01:12:20|8287.7|8284.9|8285.2|8282.4|8289.1|8286.3|8284.2|8281.4|85
1642727550000|2022-01-21 01:12:30|8285.1|8282.3|8288.2|8285.4|8289.2|8286.4|8285.1|8282.3|66
1642727560000|2022-01-21 01:12:40|8287.7|8284.9|8282.1|8279.3|8287.7|8284.9|8282.1|8279.3|40
1642727570000|2022-01-21 01:12:50|8282.2|8279.4|8277.7|8274.9|8282.2|8279.4|8276.7|8273.9|70
1642727580000|2022-01-21 01:13:00|8278.2|8275.4|8277.2|8274.4|8278.6|8275.8|8276.2|8273.4|35
1642727590000|2022-01-21 01:13:10|8276.7|8273.9|8277.2|8274.4|8279.2|8276.4|8276.2|8273.4|18
1642727600000|2022-01-21 01:13:20|8277.6|8274.8|8276.7|8273.9|8278.2|8275.4|8276.2|8273.4|34
1642727610000|2022-01-21 01:13:30|8276.6|8273.8|8281.2|8278.4|8281.7|8278.9|8276.2|8273.4|218
1642727620000|2022-01-21 01:13:40|8280.2|8277.4|8281.2|8278.4|8282.2|8279.4|8279.2|8276.4|84
1642727630000|2022-01-21 01:13:50|8280.7|8277.9|8278.2|8275.4|8281.2|8278.4|8276.2|8273.4|113
1642727640000|2022-01-21 01:14:00|8278.7|8275.9|8277.2|8274.4|8279.2|8276.4|8276.2|8273.4|92
1642727650000|2022-01-21 01:14:10|8278.1|8275.3|8279.2|8276.4|8279.7|8276.9|8277.2|8274.4|40
1642727660000|2022-01-21 01:14:20|8279.7|8276.9|8280.7|8277.9|8282.2|8279.4|8279.7|8276.9|65
1642727670000|2022-01-21 01:14:30|8281.1|8278.3|8288.2|8285.4|8289.6|8286.8|8280.2|8277.4|175
1642727680000|2022-01-21 01:14:40|8287.7|8284.9|8294.1|8291.3|8294.1|8291.3|8286.2|8283.4|92
1642727690000|2022-01-21 01:14:50|8293.7|8290.9|8289.7|8286.9|8294.1|8291.3|8289.1|8286.3|63
1642727700000|2022-01-21 01:15:00|8290.6|8287.8|8288.6|8285.8|8291.7|8288.9|8285.2|8282.4|102
1642727710000|2022-01-21 01:15:10|8289.1|8286.3|8294.1|8291.3|8294.6|8291.8|8288.7|8285.9|51
1642727720000|2022-01-21 01:15:20|8294.2|8291.4|8293.6|8290.8|8294.2|8291.4|8290.7|8287.9|33
1642727730000|2022-01-21 01:15:30|8294.1|8291.3|8294.1|8291.3|8294.1|8291.3|8292.6|8289.8|9
1642727740000|2022-01-21 01:15:40|8293.2|8290.4|8296.6|8293.8|8298.1|8295.3|8293.2|8290.4|72
1642727750000|2022-01-21 01:15:50|8297.1|8294.3|8301.7|8298.9|8302.6|8299.8|8294.1|8291.3|104
1642727760000|2022-01-21 01:16:00|8299.7|8296.9|8301.7|8298.9|8303.2|8300.4|8298.7|8295.9|94
1642727770000|2022-01-21 01:16:10|8302.2|8299.4|8303.2|8300.4|8306.1|8303.3|8301.7|8298.9|53
1642727780000|2022-01-21 01:16:20|8302.7|8299.9|8309.1|8306.3|8311.1|8308.3|8302.7|8299.9|89
1642727790000|2022-01-21 01:16:30|8308.7|8305.9|8305.2|8302.4|8309.7|8306.9|8305.2|8302.4|53
1642727800000|2022-01-21 01:16:40|8304.7|8301.9|8311.2|8308.4|8312.2|8309.4|8303.2|8300.4|129
1642727810000|2022-01-21 01:16:50|8310.2|8307.4|8311.2|8308.4|8313.2|8310.4|8309.7|8306.9|34
1642727820000|2022-01-21 01:17:00|8310.3|8307.5|8307.7|8304.9|8310.3|8307.5|8306.2|8303.4|53
1642727830000|2022-01-21 01:17:10|8306.8|8304|8304.7|8301.9|8307.7|8304.9|8304.2|8301.4|36
1642727840000|2022-01-21 01:17:20|8304.2|8301.4|8302.2|8299.4|8305.6|8302.8|8301.6|8298.8|24
1642727850000|2022-01-21 01:17:30|8301.7|8298.9|8300.1|8297.3|8303.6|8300.8|8299.7|8296.9|39
1642727860000|2022-01-21 01:17:40|8300.2|8297.4|8301.1|8298.3|8301.1|8298.3|8299.2|8296.4|44
1642727870000|2022-01-21 01:17:50|8301.6|8298.8|8301.6|8298.8|8302.2|8299.4|8300.7|8297.9|25
1642727880000|2022-01-21 01:18:00|8301.2|8298.4|8299.2|8296.4|8301.2|8298.4|8296.1|8293.3|67
1642727890000|2022-01-21 01:18:10|8298.2|8295.4|8298.2|8295.4|8299.2|8296.4|8296.2|8293.4|54
1642727900000|2022-01-21 01:18:20|8297.7|8294.9|8302.7|8299.9|8303.2|8300.4|8297.2|8294.4|79
1642727910000|2022-01-21 01:18:30|8302.2|8299.4|8298.7|8295.9|8302.2|8299.4|8298.7|8295.9|15
1642727920000|2022-01-21 01:18:40|8297.7|8294.9|8299.7|8296.9|8300.2|8297.4|8297.2|8294.4|40
1642727930000|2022-01-21 01:18:50|8299.2|8296.4|8296.2|8293.4|8299.2|8296.4|8296.2|8293.4|13
1642727940000|2022-01-21 01:19:00|8296.1|8293.3|8286.8|8284|8296.1|8293.3|8284.8|8282|463
1642727950000|2022-01-21 01:19:10|8287.3|8284.5|8287.3|8284.5|8288.8|8286|8286.8|8284|45
1642727960000|2022-01-21 01:19:20|8287.8|8285|8291.8|8289|8292.3|8289.5|8287.3|8284.5|50
1642727970000|2022-01-21 01:19:30|8292.3|8289.5|8289.3|8286.5|8292.3|8289.5|8289.3|8286.5|36
1642727980000|2022-01-21 01:19:40|8290.3|8287.5|8292.8|8290|8293.3|8290.5|8290.3|8287.5|30
1642727990000|2022-01-21 01:19:50|8292.3|8289.5|8287.8|8285|8292.3|8289.5|8287.3|8284.5|23
1642728000000|2022-01-21 01:20:00|8288.3|8285.5|8288.8|8286|8289.3|8286.5|8286.8|8284|19
1642728010000|2022-01-21 01:20:10|8289.3|8286.5|8289.8|8287|8290.3|8287.5|8288.3|8285.5|13
1642728020000|2022-01-21 01:20:20|8287.8|8285|8287.9|8285.1|8288.3|8285.5|8285.9|8283.1|193
1642728030000|2022-01-21 01:20:30|8288.3|8285.5|8290.8|8288|8291.3|8288.5|8288.3|8285.5|25
1642728040000|2022-01-21 01:20:40|8290.4|8287.6|8292.4|8289.6|8293.3|8290.5|8289.9|8287.1|28
1642728050000|2022-01-21 01:20:50|8292.8|8290|8294.3|8291.5|8294.3|8291.5|8292.4|8289.6|13
1642728060000|2022-01-21 01:21:00|8294.8|8292|8288.3|8285.5|8294.9|8292.1|8287.8|8285|94
1642728070000|2022-01-21 01:21:10|8288.8|8286|8293.3|8290.5|8295.2|8292.4|8288.8|8286|25
1642728080000|2022-01-21 01:21:20|8293.2|8290.4|8293.8|8291|8294.2|8291.4|8292.3|8289.5|21
1642728090000|2022-01-21 01:21:30|8294.2|8291.4|8296.7|8293.9|8297.2|8294.4|8293.7|8290.9|18
1642728100000|2022-01-21 01:21:40|8297.2|8294.4|8294.2|8291.4|8297.2|8294.4|8294.2|8291.4|29
1642728110000|2022-01-21 01:21:50|8294.8|8292|8293.2|8290.4|8294.8|8292|8290.3|8287.5|37
1642728120000|2022-01-21 01:22:00|8293.3|8290.5|8298.7|8295.9|8298.7|8295.9|8293.3|8290.5|16
1642728130000|2022-01-21 01:22:10|8299.2|8296.4|8300.2|8297.4|8301.2|8298.4|8298.7|8295.9|55
1642728140000|2022-01-21 01:22:20|8299.8|8297|8295.8|8293|8300.2|8297.4|8295.8|8293|30
1642728150000|2022-01-21 01:22:30|8295.7|8292.9|8295.7|8292.9|8296.7|8293.9|8295.3|8292.5|23
1642728160000|2022-01-21 01:22:40|8296.2|8293.4|8299.2|8296.4|8299.2|8296.4|8295.7|8292.9|28
1642728170000|2022-01-21 01:22:50|8300.2|8297.4|8302.2|8299.4|8302.2|8299.4|8300.2|8297.4|18
1642728180000|2022-01-21 01:23:00|8301.3|8298.5|8304.2|8301.4|8306.6|8303.8|8300.7|8297.9|74
1642728190000|2022-01-21 01:23:10|8304.7|8301.9|8304.7|8301.9|8305.2|8302.4|8302.2|8299.4|62
1642728200000|2022-01-21 01:23:20|8306.2|8303.4|8305.7|8302.9|8306.2|8303.4|8304.2|8301.4|42
1642728210000|2022-01-21 01:23:30|8305.8|8303|8307.8|8305|8309.2|8306.4|8305.2|8302.4|51
1642728220000|2022-01-21 01:23:40|8308.2|8305.4|8306.2|8303.4|8308.2|8305.4|8305.2|8302.4|54
1642728230000|2022-01-21 01:23:50|8305.8|8303|8306.7|8303.9|8306.8|8304|8305.7|8302.9|13
1642728240000|2022-01-21 01:24:00|8306.2|8303.4|8308.2|8305.4|8309.7|8306.9|8306.2|8303.4|48
1642728250000|2022-01-21 01:24:10|8308.7|8305.9|8312.7|8309.9|8314.7|8311.9|8308.7|8305.9|85
1642728260000|2022-01-21 01:24:20|8312.2|8309.4|8311.7|8308.9|8312.8|8309.9|8311.2|8308.4|24
1642728270000|2022-01-21 01:24:30|8311.3|8308.5|8311.7|8308.9|8311.7|8308.9|8310.2|8307.4|14
1642728280000|2022-01-21 01:24:40|8312.2|8309.4|8314.7|8311.9|8316.2|8313.4|8312.2|8309.4|55
1642728290000|2022-01-21 01:24:50|8313.8|8311|8315.2|8312.4|8316.8|8314|8313.2|8310.4|54
1642728300000|2022-01-21 01:25:00|8314.8|8312|8313.8|8311|8316.1|8313.3|8313.2|8310.4|89
1642728310000|2022-01-21 01:25:10|8314.2|8311.4|8314.8|8312|8315.8|8313|8313.7|8310.9|40
1642728320000|2022-01-21 01:25:20|8315.2|8312.4|8314.2|8311.4|8315.2|8312.4|8313.3|8310.5|11
1642728330000|2022-01-21 01:25:30|8313.7|8310.9|8309.2|8306.4|8313.7|8310.9|8308.2|8305.4|61
1642728340000|2022-01-21 01:25:40|8308.7|8305.9|8308.2|8305.4|8310.2|8307.4|8308.2|8305.4|26
1642728350000|2022-01-21 01:25:50|8307.2|8304.4|8313.2|8310.4|8313.2|8310.4|8307.2|8304.4|42
1642728360000|2022-01-21 01:26:00|8312.8|8310|8312.2|8309.4|8313.2|8310.4|8309.2|8306.4|36
1642728370000|2022-01-21 01:26:10|8311.7|8308.9|8314.8|8312|8316.2|8313.4|8311.7|8308.9|30
1642728380000|2022-01-21 01:26:20|8314.7|8311.9|8315.2|8312.4|8315.8|8313|8313.2|8310.4|53
1642728390000|2022-01-21 01:26:30|8316.2|8313.4|8315.2|8312.4|8316.2|8313.4|8313.7|8310.9|24
1642728400000|2022-01-21 01:26:40|8316.2|8313.4|8315.2|8312.4|8317.2|8314.4|8314.3|8311.5|42
1642728410000|2022-01-21 01:26:50|8314.8|8312|8314.3|8311.5|8317.3|8314.5|8314.3|8311.5|22
1642728420000|2022-01-21 01:27:00|8313.8|8311|8314.3|8311.5|8315.3|8312.5|8313.8|8311|40
1642728430000|2022-01-21 01:27:10|8313.8|8311|8317.3|8314.5|8317.3|8314.5|8313.3|8310.5|64
1642728440000|2022-01-21 01:27:20|8318.3|8315.5|8318.3|8315.5|8318.3|8315.5|8317.3|8314.5|50
1642728450000|2022-01-21 01:27:30|8319.3|8316.5|8319.3|8316.5|8320.3|8317.5|8317.8|8315|78
1642728460000|2022-01-21 01:27:40|8318.8|8316|8319.3|8316.5|8319.3|8316.5|8318.4|8315.6|14
1642728470000|2022-01-21 01:27:50|8318.8|8316|8317.3|8314.5|8319.3|8316.5|8316.3|8313.5|81
1642728480000|2022-01-21 01:28:00|8316.8|8314|8316.3|8313.5|8318.3|8315.5|8315.3|8312.5|42
1642728490000|2022-01-21 01:28:10|8315.8|8313|8315.3|8312.5|8316.9|8313.4|8314.3|8311.5|25
1642728500000|2022-01-21 01:28:20|8316.3|8313.5|8317.3|8314.5|8317.3|8314.5|8314.3|8311.5|56
1642728510000|2022-01-21 01:28:30|8316.8|8314|8315.8|8313|8317.3|8314.5|8315.3|8312.5|24
1642728520000|2022-01-21 01:28:40|8315.3|8312.5|8314.3|8311.5|8315.3|8312.5|8313.3|8310.5|34
1642728530000|2022-01-21 01:28:50|8313.8|8311|8310.8|8308|8313.8|8311|8310.8|8308|20
1642728540000|2022-01-21 01:29:00|8310.3|8307.5|8306.4|8303.6|8311.3|8308.5|8305.4|8302.6|91
1642728550000|2022-01-21 01:29:10|8306.3|8303.5|8311.4|8308.6|8311.9|8309.1|8305.4|8302.6|57
1642728560000|2022-01-21 01:29:20|8312.4|8309.6|8322.3|8319.5|8322.3|8319.5|8312.4|8309.6|70
1642728570000|2022-01-21 01:29:30|8321.8|8319|8324.3|8321.5|8324.3|8321.5|8321.3|8318.5|80
1642728580000|2022-01-21 01:29:40|8323.3|8320.5|8324.3|8321.5|8326.3|8323.5|8323.3|8320.5|78
1642728590000|2022-01-21 01:29:50|8323.8|8321|8325.3|8322.5|8325.3|8322.5|8320.3|8317.5|121
1642728600000|2022-01-21 01:30:00|8324.8|8322|8324.3|8321.5|8327.4|8322|8319.3|8316.5|95
1642728610000|2022-01-21 01:30:10|8323.8|8321|8323.8|8321|8325.3|8322.5|8320.8|8318|71
1642728620000|2022-01-21 01:30:20|8323.3|8320.5|8323.3|8320.5|8324.3|8321.5|8321.8|8319|25
1642728630000|2022-01-21 01:30:30|8322.3|8319.5|8319.4|8316.6|8322.3|8319.5|8319.4|8316.6|83
1642728640000|2022-01-21 01:30:40|8318.9|8316.1|8317.8|8315|8319.3|8316.5|8317.3|8314.5|45
1642728650000|2022-01-21 01:30:50|8318.3|8315.5|8320.8|8318|8321.3|8318.5|8317.3|8314.5|18
1642728660000|2022-01-21 01:31:00|8321.3|8318.5|8319.3|8316.5|8321.8|8319|8318.8|8316|30
1642728670000|2022-01-21 01:31:10|8318.8|8316|8318.3|8315.5|8319.3|8316.5|8318.3|8315.5|5
1642728680000|2022-01-21 01:31:20|8318.8|8316|8319.3|8316.5|8320.3|8317.5|8318.8|8316|12
1642728690000|2022-01-21 01:31:30|8318.8|8316|8316.3|8313.5|8319.3|8316.5|8316.3|8313.5|28
1642728700000|2022-01-21 01:31:40|8315.9|8313.1|8312.8|8310|8316.3|8313.5|8312.8|8310|15
1642728710000|2022-01-21 01:31:50|8311.8|8309|8306.9|8304.1|8312.3|8309.5|8306.9|8304.1|34
1642728720000|2022-01-21 01:32:00|8307.4|8304.6|8299.9|8297.1|8307.4|8304.6|8299.9|8297.1|50
1642728730000|2022-01-21 01:32:10|8299.4|8296.6|8304.3|8301.5|8304.8|8302|8299.4|8296.6|77
1642728740000|2022-01-21 01:32:20|8303.4|8300.6|8297.4|8294.6|8303.9|8301.1|8297.4|8294.6|82
1642728750000|2022-01-21 01:32:30|8296.4|8293.6|8298.3|8295.5|8299.3|8296.5|8296.4|8293.6|18
1642728760000|2022-01-21 01:32:40|8298.8|8296|8297.9|8295.1|8298.9|8296.1|8297.4|8294.6|27
1642728770000|2022-01-21 01:32:50|8297.4|8294.6|8299.4|8296.6|8300.8|8298|8297.4|8294.6|53
1642728780000|2022-01-21 01:33:00|8299.8|8297|8296.8|8294|8299.8|8297|8292.9|8290.1|102
1642728790000|2022-01-21 01:33:10|8297.3|8294.5|8298.3|8295.5|8298.3|8295.5|8296.8|8294|16
1642728800000|2022-01-21 01:33:20|8298.8|8296|8299.4|8296.6|8302.3|8299.5|8298.8|8296|33
1642728810000|2022-01-21 01:33:30|8299.3|8296.5|8301.9|8299.1|8303.3|8300.5|8299.3|8296.5|22
1642728820000|2022-01-21 01:33:40|8301.3|8298.5|8301.3|8298.5|8301.3|8298.5|8300.4|8297.6|9
1642728830000|2022-01-21 01:33:50|8300.8|8298|8300.9|8298.1|8302.3|8299.5|8300.8|8298|20
1642728840000|2022-01-21 01:34:00|8300.4|8297.6|8299.3|8296.5|8300.9|8298.1|8298.9|8296.1|32
1642728850000|2022-01-21 01:34:10|8298.9|8296.1|8297.9|8295.1|8298.9|8296.1|8296.4|8293.6|27
1642728860000|2022-01-21 01:34:20|8297.4|8294.6|8301.4|8298.6|8301.4|8298.6|8297.4|8294.6|15
1642728870000|2022-01-21 01:34:30|8300.9|8298.1|8303.3|8300.5|8303.3|8300.5|8299.9|8297.1|27
1642728880000|2022-01-21 01:34:40|8303.9|8301.1|8306.3|8303.5|8306.3|8303.5|8302.9|8300.1|26
1642728890000|2022-01-21 01:34:50|8305.9|8303.1|8304.3|8301.5|8307.3|8304.5|8303.4|8300.6|29
1642728900000|2022-01-21 01:35:00|8303.4|8300.6|8290.9|8288.1|8303.4|8300.6|8290.9|8288.1|85
1642728910000|2022-01-21 01:35:10|8291.9|8289.1|8291.4|8288.6|8292.9|8290.1|8290.4|8287.6|59
1642728920000|2022-01-21 01:35:20|8290.4|8287.6|8291.9|8289.1|8292.9|8290.1|8289.9|8287.1|50
1642728930000|2022-01-21 01:35:30|8292.3|8289.5|8290.4|8287.6|8292.4|8289.6|8289.4|8286.6|17
1642728940000|2022-01-21 01:35:40|8289.9|8287.1|8287.9|8285.1|8290.4|8287.6|8287.9|8285.1|25
1642728950000|2022-01-21 01:35:50|8288.3|8285.5|8288.9|8286.1|8288.9|8286.1|8286.9|8284.1|35
1642728960000|2022-01-21 01:36:00|8289.3|8286.5|8291.4|8288.6|8292.4|8289.6|8289.3|8286.5|37
1642728970000|2022-01-21 01:36:10|8292.3|8289.5|8292.9|8290.1|8294.4|8291.6|8291.4|8288.6|20
1642728980000|2022-01-21 01:36:20|8293.4|8290.6|8289.9|8287.1|8293.9|8291.1|8289.9|8287.1|29
1642728990000|2022-01-21 01:36:30|8289.4|8286.6|8290.4|8287.6|8290.4|8287.6|8288.4|8285.6|15
1642729000000|2022-01-21 01:36:40|8289.9|8287.1|8290.9|8288.1|8291.9|8289.1|8288.4|8285.6|26
1642729010000|2022-01-21 01:36:50|8291.4|8288.6|8290.4|8287.6|8292.3|8289.5|8290.4|8287.6|34
1642729020000|2022-01-21 01:37:00|8289.4|8286.6|8287.9|8285.1|8290.4|8287.6|8287.4|8284.6|32
1642729030000|2022-01-21 01:37:10|8287.4|8284.6|8290.4|8287.6|8292.4|8289.6|8286.9|8284.1|34
1642729040000|2022-01-21 01:37:20|8290.3|8287.5|8288.4|8285.6|8290.3|8287.5|8286.4|8283.6|25
1642729050000|2022-01-21 01:37:30|8289.3|8286.5|8292.3|8289.5|8292.8|8290|8289.3|8286.5|26
1642729060000|2022-01-21 01:37:40|8291.8|8289|8292.3|8289.5|8294.3|8291.5|8289.3|8286.5|88
1642729070000|2022-01-21 01:37:50|8291.8|8289|8294.8|8292|8296.3|8293.5|8291.3|8288.5|119
1642729080000|2022-01-21 01:38:00|8295.3|8292.5|8296.3|8293.5|8298.3|8295.5|8293.3|8290.5|20
1642729090000|2022-01-21 01:38:10|8295.8|8293|8294.8|8292|8295.8|8293|8294.3|8291.5|21
1642729100000|2022-01-21 01:38:20|8293.9|8291.1|8294.3|8291.5|8296.3|8293.5|8293.3|8290.5|36
1642729110000|2022-01-21 01:38:30|8293.8|8291|8291.3|8288.5|8294.3|8291.5|8291.3|8288.5|11
1642729120000|2022-01-21 01:38:40|8292.2|8289.4|8291.8|8289|8293.3|8290.5|8291.8|8289|22
1642729130000|2022-01-21 01:38:50|8292.3|8289.5|8288.3|8285.5|8293.8|8291|8287.8|8285|34
1642729140000|2022-01-21 01:39:00|8287.8|8285|8287.3|8284.5|8289.3|8286.5|8286.4|8283.6|52
1642729150000|2022-01-21 01:39:10|8286.4|8283.6|8286.8|8284|8289.3|8286.5|8286.4|8283.6|24
1642729160000|2022-01-21 01:39:20|8286.4|8283.6|8287.3|8284.5|8287.4|8284.6|8286.4|8283.6|32
1642729170000|2022-01-21 01:39:30|8286.9|8284.1|8287.2|8284.4|8287.3|8284.5|8283.9|8281.1|99
1642729180000|2022-01-21 01:39:40|8287.3|8284.5|8287.8|8285|8288.8|8286|8286.4|8283.6|17
1642729190000|2022-01-21 01:39:50|8287.4|8284.6|8285.9|8283.1|8288.3|8285.5|8283.4|8280.6|25
1642729200000|2022-01-21 01:40:00|8286.3|8283.5|8285.8|8283|8286.3|8283.5|8283.3|8280.5|45
1642729210000|2022-01-21 01:40:10|8285.3|8282.5|8292.8|8290|8293.8|8291|8285.3|8282.5|73
1642729220000|2022-01-21 01:40:20|8292.3|8289.5|8300.7|8297.9|8301.3|8298.5|8292.3|8289.5|152
1642729230000|2022-01-21 01:40:30|8301.2|8298.4|8299.7|8296.9|8301.2|8298.4|8298.3|8295.5|36
1642729240000|2022-01-21 01:40:40|8299.8|8297|8302.7|8299.9|8303.8|8301|8299.3|8296.5|65
1642729250000|2022-01-21 01:40:50|8302.3|8299.5|8301.7|8298.9|8302.3|8299.5|8300.3|8297.5|31
1642729260000|2022-01-21 01:41:00|8301.8|8299|8302.3|8299.5|8302.8|8300|8300.3|8297.5|29
1642729270000|2022-01-21 01:41:10|8302.7|8299.9|8304.3|8301.5|8305.3|8302.5|8302.3|8299.5|28
1642729280000|2022-01-21 01:41:20|8304.2|8301.4|8303.3|8300.5|8304.7|8301.9|8302.8|8300|67
1642729290000|2022-01-21 01:41:30|8302.8|8300|8302.7|8299.9|8303.7|8300.9|8301.3|8298.5|15
1642729300000|2022-01-21 01:41:40|8304.1|8301.3|8305.3|8302.5|8305.3|8302.5|8303.7|8300.9|18
1642729310000|2022-01-21 01:41:50|8306.2|8303.4|8301.2|8298.4|8306.3|8303.5|8300.8|8298|25
1642729320000|2022-01-21 01:42:00|8301.3|8298.5|8301.3|8298.5|8302.2|8299.4|8300.3|8297.5|24
1642729330000|2022-01-21 01:42:10|8301.8|8299|8300.7|8297.9|8302.3|8299.5|8298.3|8295.5|76
1642729340000|2022-01-21 01:42:20|8301.2|8298.4|8300.2|8297.4|8301.7|8298.9|8300.2|8297.4|12
1642729350000|2022-01-21 01:42:30|8299.7|8296.9|8295.2|8292.4|8300.2|8297.4|8294.7|8291.9|43
1642729360000|2022-01-21 01:42:40|8295.7|8292.9|8295.7|8292.9|8296.2|8293.4|8295.2|8292.4|7
1642729370000|2022-01-21 01:42:50|8296.2|8293.4|8296.2|8293.4|8298.2|8295.4|8295.2|8292.4|31
1642729380000|2022-01-21 01:43:00|8295.7|8292.9|8293.7|8290.9|8295.7|8292.9|8292.2|8289.4|37
1642729390000|2022-01-21 01:43:10|8294.2|8291.4|8295.2|8292.4|8296.2|8293.4|8294.2|8291.4|44
1642729400000|2022-01-21 01:43:20|8294.2|8291.4|8287.8|8285|8294.7|8291.9|8287.3|8284.5|73
1642729410000|2022-01-21 01:43:30|8287.3|8284.5|8287.3|8284.5|8288.3|8285.5|8286.3|8283.5|19
1642729420000|2022-01-21 01:43:40|8286.8|8284|8286.2|8283.4|8287.3|8284.5|8284.3|8281.5|86
1642729430000|2022-01-21 01:43:50|8285.8|8283|8286.3|8283.5|8286.8|8284|8285.3|8282.5|23
1642729440000|2022-01-21 01:44:00|8287.2|8284.4|8288.2|8285.4|8289.2|8286.4|8286.8|8284|18
1642729450000|2022-01-21 01:44:10|8287.8|8285|8288.2|8285.4|8288.3|8285.5|8286.3|8283.5|18
1642729460000|2022-01-21 01:44:20|8287.7|8284.9|8287.7|8284.9|8288.2|8285.4|8286.7|8283.9|30
1642729470000|2022-01-21 01:44:30|8288.2|8285.4|8287.7|8284.9|8289.2|8286.4|8286.7|8283.9|25
1642729480000|2022-01-21 01:44:40|8287.2|8284.4|8291.2|8288.4|8292.2|8289.4|8287.2|8284.4|16
1642729490000|2022-01-21 01:44:50|8291.7|8288.9|8291.7|8288.9|8292.2|8289.4|8290.2|8287.4|19
1642729500000|2022-01-21 01:45:00|8291.2|8288.4|8282.8|8280|8291.2|8288.4|8282.7|8279.9|59
1642729510000|2022-01-21 01:45:10|8283.2|8280.4|8283.2|8280.4|8284.2|8281.4|8282.3|8279.5|19
1642729520000|2022-01-21 01:45:20|8283.3|8280.5|8281.8|8279|8283.3|8280.5|8280.3|8277.5|37
1642729530000|2022-01-21 01:45:30|8279.3|8276.5|8279.3|8276.5|8280.2|8277.4|8277|8274.2|196
1642729540000|2022-01-21 01:45:40|8278.8|8276|8282.7|8279.9|8282.8|8280|8278.8|8276|31
1642729550000|2022-01-21 01:45:50|8282.2|8279.4|8282.2|8279.4|8284.2|8281.4|8282.2|8279.4|18
1642729560000|2022-01-21 01:46:00|8281.3|8278.5|8281.7|8278.9|8283.2|8280.4|8281.2|8278.4|14
1642729570000|2022-01-21 01:46:10|8282.2|8279.4|8283.2|8280.4|8284.7|8281.9|8281.7|8278.9|20
1642729580000|2022-01-21 01:46:20|8283.3|8280.5|8283.7|8280.9|8284.2|8281.4|8283.2|8280.4|8
1642729590000|2022-01-21 01:46:30|8283.2|8280.4|8283.8|8281|8284.2|8281.4|8283.2|8280.4|7
1642729600000|2022-01-21 01:46:40|8284.2|8281.4|8287.2|8284.4|8287.7|8284.9|8283.3|8280.5|31
1642729610000|2022-01-21 01:46:50|8286.7|8283.9|8288.2|8285.4|8288.2|8285.4|8286.2|8283.4|14
1642729620000|2022-01-21 01:47:00|8289.2|8286.4|8290.7|8287.9|8292.2|8289.4|8289.2|8286.4|30
1642729630000|2022-01-21 01:47:10|8291.2|8288.4|8291.2|8288.4|8292.7|8289.9|8290.7|8287.9|17
1642729640000|2022-01-21 01:47:20|8291.3|8288.5|8291.8|8289|8293.2|8290.4|8291.2|8288.4|16
1642729650000|2022-01-21 01:47:30|8292.2|8289.4|8294.8|8292|8296.2|8293.4|8292.2|8289.4|32
1642729660000|2022-01-21 01:47:40|8294.3|8291.5|8297.8|8295|8299.2|8296.4|8294.3|8291.5|39
1642729670000|2022-01-21 01:47:50|8297.3|8294.5|8297.3|8294.5|8297.3|8294.5|8296.3|8293.5|11
1642729680000|2022-01-21 01:48:00|8297.2|8294.4|8296.7|8293.9|8298.7|8295.9|8296.2|8293.4|47
1642729690000|2022-01-21 01:48:10|8297.2|8294.4|8295.2|8292.4|8297.2|8294.4|8294.7|8291.9|30
1642729700000|2022-01-21 01:48:20|8295.7|8292.9|8294.7|8291.9|8295.7|8292.9|8294.2|8291.4|16
1642729710000|2022-01-21 01:48:30|8294.3|8291.5|8293.7|8290.9|8295.2|8292.4|8293.7|8290.9|22
1642729720000|2022-01-21 01:48:40|8294.2|8291.4|8293.7|8290.9|8294.2|8291.4|8293.2|8290.4|21
1642729730000|2022-01-21 01:48:50|8294.2|8291.4|8294.7|8291.9|8295.2|8292.4|8293.7|8290.9|10
1642729740000|2022-01-21 01:49:00|8294.3|8291.5|8293.2|8290.4|8295.2|8292.4|8293.2|8290.4|9
1642729750000|2022-01-21 01:49:10|8293.3|8290.5|8289.7|8286.9|8294.2|8291.4|8289.2|8286.4|52
1642729760000|2022-01-21 01:49:20|8289.2|8286.4|8287.7|8284.9|8289.2|8286.4|8284.8|8282|27
1642729770000|2022-01-21 01:49:30|8288.2|8285.4|8286.7|8283.9|8288.2|8285.4|8285.3|8282.5|17
1642729780000|2022-01-21 01:49:40|8286.3|8283.5|8290.2|8287.4|8290.2|8287.4|8286.2|8283.4|18
1642729790000|2022-01-21 01:49:50|8289.7|8286.9|8289.7|8286.9|8290.7|8287.9|8288.2|8285.4|17
1642729800000|2022-01-21 01:50:00|8290.2|8287.4|8293.7|8290.9|8294.2|8291.4|8289.3|8286.5|37
1642729810000|2022-01-21 01:50:10|8294.2|8291.4|8298.3|8295.5|8299.2|8296.4|8294.2|8291.4|61
1642729820000|2022-01-21 01:50:20|8298.7|8295.9|8296.7|8293.9|8299.2|8296.4|8295.8|8293|16
1642729830000|2022-01-21 01:50:30|8297.2|8294.4|8298.7|8295.9|8299.2|8296.4|8297.2|8294.4|23
1642729840000|2022-01-21 01:50:40|8299.2|8296.4|8298.2|8295.4|8299.2|8296.4|8298.2|8295.4|7
1642729850000|2022-01-21 01:50:50|8297.7|8294.9|8304.2|8301.4|8304.7|8301.9|8297.7|8294.9|59
1642729860000|2022-01-21 01:51:00|8303.7|8300.9|8301.2|8298.4|8304.7|8301.9|8300.7|8297.9|42
1642729870000|2022-01-21 01:51:10|8302.2|8299.4|8300.7|8297.9|8302.2|8299.4|8300.7|8297.9|10
1642729880000|2022-01-21 01:51:20|8300.3|8297.5|8301.7|8298.9|8302.2|8299.4|8300.2|8297.4|8
1642729890000|2022-01-21 01:51:30|8301.2|8298.4|8295.7|8292.9|8301.2|8298.4|8295.7|8292.9|14
1642729900000|2022-01-21 01:51:40|8296.2|8293.4|8296.7|8293.9|8297.2|8294.4|8295.7|8292.9|10
1642729910000|2022-01-21 01:51:50|8297.2|8294.4|8299.2|8296.4|8299.7|8296.9|8295.2|8292.4|21
1642729920000|2022-01-21 01:52:00|8299.7|8296.9|8302.7|8299.9|8303.2|8300.4|8299.7|8296.9|38
1642729930000|2022-01-21 01:52:10|8303.2|8300.4|8304.2|8301.4|8304.2|8301.4|8303.2|8300.4|39
1642729940000|2022-01-21 01:52:20|8305.1|8302.3|8308.7|8305.9|8310.2|8307.4|8304.7|8301.9|140
1642729950000|2022-01-21 01:52:30|8308.2|8305.4|8309.7|8306.9|8310.2|8307.4|8308.2|8305.4|20
1642729960000|2022-01-21 01:52:40|8310.2|8307.4|8310.7|8307.9|8313.2|8310.4|8310.2|8307.4|70
1642729970000|2022-01-21 01:52:50|8310.2|8307.4|8309.7|8306.9|8312.2|8309.4|8309.2|8306.4|14
1642729980000|2022-01-21 01:53:00|8309.3|8306.5|8307.2|8304.4|8310.2|8307.4|8307.2|8304.4|14
1642729990000|2022-01-21 01:53:10|8308.1|8305.3|8309.2|8306.4|8312.1|8309.3|8307.7|8304.9|112
1642730000000|2022-01-21 01:53:20|8308.7|8305.9|8311.7|8308.9|8312.2|8309.4|8308.7|8305.9|7
1642730010000|2022-01-21 01:53:30|8312.7|8309.9|8315.2|8312.4|8315.2|8312.4|8311.2|8308.4|18
1642730020000|2022-01-21 01:53:40|8314.7|8311.9|8314.2|8311.4|8315.2|8312.4|8314.2|8311.4|33
1642730030000|2022-01-21 01:53:50|8314.7|8311.9|8312.2|8309.4|8316.2|8313.4|8312.2|8309.4|99
1642730040000|2022-01-21 01:54:00|8311.7|8308.9|8312.2|8309.4|8314.2|8311.4|8311.2|8308.4|14
1642730050000|2022-01-21 01:54:10|8312.7|8309.9|8312.2|8309.4|8313.2|8310.4|8311.7|8308.9|41
1642730060000|2022-01-21 01:54:20|8312.7|8309.9|8312.2|8309.4|8313.2|8310.4|8312.2|8309.4|10
1642730070000|2022-01-21 01:54:30|8313.1|8310.3|8313.2|8310.4|8313.2|8310.4|8312.2|8309.4|13
1642730080000|2022-01-21 01:54:40|8314.1|8311.3|8316.2|8313.4|8317.2|8314.4|8314.1|8311.3|54
1642730090000|2022-01-21 01:54:50|8316.7|8313.9|8317.2|8314.4|8318.1|8315.3|8315.7|8312.9|20
1642730100000|2022-01-21 01:55:00|8317.7|8314.9|8314.7|8311.9|8317.7|8314.9|8314.2|8311.4|21
1642730110000|2022-01-21 01:55:10|8314.2|8311.4|8312.7|8309.9|8314.2|8311.4|8312.2|8309.4|35
1642730120000|2022-01-21 01:55:20|8312.2|8309.4|8312.7|8309.9|8313.2|8310.4|8312.2|8309.4|33
1642730130000|2022-01-21 01:55:30|8312.2|8309.4|8311.2|8308.4|8313.1|8310.3|8311.2|8308.4|17
1642730140000|2022-01-21 01:55:40|8311.6|8308.8|8312.1|8309.3|8313.6|8310.8|8311.2|8308.4|41
1642730150000|2022-01-21 01:55:50|8312.6|8309.8|8311.2|8308.4|8314.1|8311.3|8310.7|8307.9|22
1642730160000|2022-01-21 01:56:00|8311.1|8308.3|8308.1|8305.3|8312.1|8309.3|8308.1|8305.3|51
1642730170000|2022-01-21 01:56:10|8309.1|8306.3|8312.6|8309.8|8313.6|8310.8|8308.1|8305.3|37
1642730180000|2022-01-21 01:56:20|8312.1|8309.3|8309.1|8306.3|8312.1|8309.3|8309.1|8306.3|20
1642730190000|2022-01-21 01:56:30|8309.6|8306.8|8312.6|8309.8|8313.1|8310.3|8309.6|8306.8|28
1642730200000|2022-01-21 01:56:40|8313.1|8310.3|8313.1|8310.3|8314.1|8311.3|8312.1|8309.3|18
1642730210000|2022-01-21 01:56:50|8313.6|8310.8|8314.1|8311.3|8314.1|8311.3|8311.1|8308.3|24
1642730220000|2022-01-21 01:57:00|8313.6|8310.8|8317.6|8314.8|8318.1|8315.3|8313.6|8310.8|67
1642730230000|2022-01-21 01:57:10|8318.1|8315.3|8319.1|8316.3|8319.6|8316.8|8317.1|8314.3|20
1642730240000|2022-01-21 01:57:20|8319.6|8316.8|8317.6|8314.8|8320.1|8317.3|8317.1|8314.3|40
1642730250000|2022-01-21 01:57:30|8317.1|8314.3|8316.6|8313.8|8318.1|8315.3|8316.1|8313.3|32
1642730260000|2022-01-21 01:57:40|8317.1|8314.3|8319.6|8316.8|8322.1|8319.3|8315.1|8312.3|332
1642730270000|2022-01-21 01:57:50|8320.1|8317.3|8315.5|8312.7|8320.1|8317.3|8315.5|8312.7|21
1642730280000|2022-01-21 01:58:00|8315.6|8312.8|8316.1|8313.3|8316.5|8313.7|8313.1|8310.3|28
1642730290000|2022-01-21 01:58:10|8315.6|8312.8|8314.6|8311.8|8317|8314.2|8314.6|8311.8|17
1642730300000|2022-01-21 01:58:20|8315.1|8312.3|8314.1|8311.3|8315.6|8312.8|8314.1|8311.3|4
1642730310000|2022-01-21 01:58:30|8314.6|8311.8|8312.5|8309.7|8316.5|8313.7|8312|8309.2|27
1642730320000|2022-01-21 01:58:40|8313.5|8310.7|8313.1|8310.3|8315|8312.2|8312.1|8309.3|57
1642730330000|2022-01-21 01:58:50|8312.6|8309.8|8314.1|8311.3|8314.1|8311.3|8312.1|8309.3|10
1642730340000|2022-01-21 01:59:00|8313.1|8310.3|8313.6|8310.8|8318.1|8315.3|8313.1|8310.3|44
1642730350000|2022-01-21 01:59:10|8314.1|8311.3|8312.1|8309.3|8316.1|8313.3|8311.6|8308.8|27
1642730360000|2022-01-21 01:59:20|8313|8310.2|8312.1|8309.3|8314.1|8311.3|8312.1|8309.3|10
1642730370000|2022-01-21 01:59:30|8313.1|8310.3|8317.5|8314.7|8318|8315.2|8313.1|8310.3|30
1642730380000|2022-01-21 01:59:40|8318|8315.2|8317.6|8314.8|8319.1|8316.3|8317.6|8314.8|12
1642730390000|2022-01-21 01:59:50|8317.1|8314.3|8319.1|8316.3|8319.6|8316.8|8315.6|8312.8|25
1642730400000|2022-01-21 02:00:00|8318.6|8315.8|8312.1|8309.3|8319.1|8316.3|8307.1|8304.3|118
1642730410000|2022-01-21 02:00:10|8311.2|8308.4|8317.1|8314.3|8317.1|8314.3|8311.2|8308.4|45
1642730420000|2022-01-21 02:00:20|8316.6|8313.8|8317.1|8314.3|8319.6|8316.8|8316.6|8313.8|29
1642730430000|2022-01-21 02:00:30|8317.6|8314.8|8318.6|8315.8|8318.6|8315.8|8317.6|8314.8|7
1642730440000|2022-01-21 02:00:40|8320.9|8318.1|8319.1|8316.3|8322.1|8319.3|8318.6|8315.8|43
1642730450000|2022-01-21 02:00:50|8320.1|8317.3|8319.1|8316.3|8320.1|8317.3|8319.1|8316.3|3
1642730460000|2022-01-21 02:01:00|8319.6|8316.8|8320.1|8317.3|8321.1|8318.3|8318.6|8315.8|26
1642730470000|2022-01-21 02:01:10|8320.6|8317.8|8324|8321.2|8324.5|8321.7|8320.1|8317.3|71
1642730480000|2022-01-21 02:01:20|8323.6|8320.8|8323.5|8320.7|8325.1|8322.3|8322.5|8319.7|119
1642730490000|2022-01-21 02:01:30|8323.6|8320.8|8324|8321.2|8324.6|8321.8|8322.6|8319.8|14
1642730500000|2022-01-21 02:01:40|8323.6|8320.8|8329.5|8326.7|8330|8327.2|8322.1|8319.3|67
1642730510000|2022-01-21 02:01:50|8329|8326.2|8326.5|8323.7|8329.5|8326.7|8325.1|8322.3|42
1642730520000|2022-01-21 02:02:00|8327|8324.2|8330|8327.2|8330|8327.2|8326|8323.2|27
1642730530000|2022-01-21 02:02:10|8329.5|8326.7|8331.5|8328.7|8335|8332.2|8329.5|8326.7|97
1642730540000|2022-01-21 02:02:20|8331|8328.2|8332|8329.2|8333.9|8331.1|8330|8327.2|68
1642730550000|2022-01-21 02:02:30|8331.5|8328.7|8332|8329.2|8334|8331.2|8331|8328.2|110
1642730560000|2022-01-21 02:02:40|8331.5|8328.7|8332|8329.2|8332.5|8329.7|8330|8327.2|37
1642730570000|2022-01-21 02:02:50|8333|8330.2|8331|8328.2|8333|8330.2|8330.6|8327.8|43
1642730580000|2022-01-21 02:03:00|8331.5|8328.7|8331.5|8328.7|8332|8329.2|8330|8327.2|40
1642730590000|2022-01-21 02:03:10|8331.1|8328.3|8336.5|8333.7|8338|8335.2|8331|8328.2|74
1642730600000|2022-01-21 02:03:20|8336|8333.2|8336.5|8333.7|8337|8334.2|8335|8332.2|14
1642730610000|2022-01-21 02:03:30|8336|8333.2|8334|8331.2|8336|8333.2|8333|8330.2|24
1642730620000|2022-01-21 02:03:40|8334.5|8331.7|8333.6|8330.8|8335|8332.2|8333.1|8330.3|28
1642730630000|2022-01-21 02:03:50|8334|8331.2|8334.6|8331.8|8335|8332.2|8333.6|8330.8|15
1642730640000|2022-01-21 02:04:00|8334.5|8331.7|8334|8331.2|8335|8332.2|8333.6|8330.8|31
1642730650000|2022-01-21 02:04:10|8333.1|8330.3|8335|8332.2|8336|8333.2|8333.1|8330.3|82
1642730660000|2022-01-21 02:04:20|8335.6|8332.8|8337.5|8334.7|8337.9|8335.1|8335.5|8332.7|121
1642730670000|2022-01-21 02:04:30|8337|8334.2|8335.5|8332.7|8337|8334.2|8334.5|8331.6|20
1642730680000|2022-01-21 02:04:40|8336|8333.2|8336|8333.2|8337|8334.2|8335.5|8332.7|6
1642730690000|2022-01-21 02:04:50|8336.5|8333.7|8338|8335.2|8338|8335.2|8336.5|8333.7|37
1642730700000|2022-01-21 02:05:00|8337.5|8334.7|8337|8334.2|8338|8335.2|8337|8334.2|67
1642730710000|2022-01-21 02:05:10|8337.5|8334.7|8338|8335.2|8338|8335.2|8337.5|8334.7|10
1642730720000|2022-01-21 02:05:20|8337.6|8334.8|8337.1|8334.3|8338|8335.2|8337.1|8334.3|28
1642730730000|2022-01-21 02:05:30|8337|8334.2|8340|8337.2|8340.5|8337.7|8336.1|8333.3|89
1642730740000|2022-01-21 02:05:40|8341|8338.2|8344|8341.2|8344|8341.2|8341|8338.2|90
1642730750000|2022-01-21 02:05:50|8343.6|8340.8|8346.5|8343.7|8347|8344.2|8343.5|8340.7|106
1642730760000|2022-01-21 02:06:00|8347|8344.2|8342.5|8339.7|8349|8346.2|8342.5|8339.7|121
1642730770000|2022-01-21 02:06:10|8343|8340.2|8341.6|8338.8|8343|8340.2|8341.6|8338.8|9
1642730780000|2022-01-21 02:06:20|8341.5|8338.7|8340.5|8337.7|8342|8339.2|8340|8337.2|35
1642730790000|2022-01-21 02:06:30|8340|8337.2|8339|8336.2|8340.5|8337.7|8338.1|8335.3|38
1642730800000|2022-01-21 02:06:40|8340|8337.2|8341.5|8338.7|8342|8339.2|8338.6|8335.8|41
1642730810000|2022-01-21 02:06:50|8342|8339.2|8341|8338.2|8342|8339.2|8341|8338.2|25
1642730820000|2022-01-21 02:07:00|8340.5|8337.7|8348|8345.2|8348.5|8345.7|8340.5|8337.7|36
1642730830000|2022-01-21 02:07:10|8347.5|8344.7|8347.5|8344.7|8348.5|8345.7|8347|8344.2|27
1642730840000|2022-01-21 02:07:20|8347.9|8345.1|8347.5|8344.7|8348.5|8345.7|8347|8344.2|6
1642730850000|2022-01-21 02:07:30|8348|8345.2|8344.5|8341.7|8348.5|8345.7|8344.5|8341.7|25
1642730860000|2022-01-21 02:07:40|8345|8342.2|8350.4|8347.6|8350.5|8347.6|8345|8342.2|102
1642730870000|2022-01-21 02:07:50|8350.9|8348.1|8350|8347.2|8350.9|8348.1|8349|8346.2|29
1642730880000|2022-01-21 02:08:00|8349.5|8346.7|8350.5|8347.7|8351.5|8348.7|8349.5|8346.7|14
1642730890000|2022-01-21 02:08:10|8350|8347.2|8350.5|8347.7|8351|8348.2|8347.5|8344.7|40
1642730900000|2022-01-21 02:08:20|8351|8348.2|8352.5|8349.7|8353|8350.2|8350.5|8347.6|27
1642730910000|2022-01-21 02:08:30|8353|8350.2|8351|8348.2|8353|8350.2|8350|8347.2|33
1642730920000|2022-01-21 02:08:40|8350.6|8347.8|8349.5|8346.7|8350.6|8347.8|8348.5|8345.7|23
1642730930000|2022-01-21 02:08:50|8349|8346.2|8350|8347.2|8353|8350.2|8349|8346.2|20
1642730940000|2022-01-21 02:09:00|8349.1|8346.3|8348.6|8345.8|8350|8347.2|8348.5|8345.7|22
1642730950000|2022-01-21 02:09:10|8349.5|8346.7|8357|8354.2|8357.5|8354.7|8349.5|8346.7|57
1642730960000|2022-01-21 02:09:20|8356|8353.2|8352.6|8349.8|8357.5|8354.7|8352|8349.2|61
1642730970000|2022-01-21 02:09:30|8352.1|8349.3|8351|8348.2|8352.6|8349.8|8349.5|8346.7|26
1642730980000|2022-01-21 02:09:40|8350.6|8347.8|8352.6|8349.8|8353.1|8350.3|8350.6|8347.8|12
1642730990000|2022-01-21 02:09:50|8353|8350.2|8354.1|8351.3|8354.1|8351.3|8352.5|8349.7|7
1642731000000|2022-01-21 02:10:00|8354.6|8351.8|8352.6|8349.8|8355.5|8352.7|8351.5|8348.7|47
1642731010000|2022-01-21 02:10:10|8352.5|8349.7|8352|8349.2|8353|8350.2|8351.6|8348.8|18
1642731020000|2022-01-21 02:10:20|8351.6|8348.8|8353|8350.2|8353|8350.2|8351|8348.2|16
1642731030000|2022-01-21 02:10:30|8352.1|8349.3|8350.5|8347.7|8352.1|8349.3|8350|8347.2|13
1642731040000|2022-01-21 02:10:40|8350.6|8347.8|8351.6|8348.8|8352|8349.2|8350.1|8347.3|23
1642731050000|2022-01-21 02:10:50|8352|8349.2|8353|8350.2|8353.1|8350.3|8351.1|8348.3|20
1642731060000|2022-01-21 02:11:00|8353.5|8350.7|8356.6|8353.8|8356.6|8353.8|8353.5|8350.7|14
1642731070000|2022-01-21 02:11:10|8356.5|8353.7|8359.5|8356.7|8360.5|8357.7|8356.5|8353.7|33
1642731080000|2022-01-21 02:11:20|8359.9|8357.1|8360|8357.2|8360.5|8357.7|8359.5|8356.7|21
1642731090000|2022-01-21 02:11:30|8360.5|8357.7|8360|8357.2|8361|8358.2|8360|8357.2|14
1642731100000|2022-01-21 02:11:40|8360.5|8357.7|8359.5|8356.7|8360.5|8357.7|8356|8353.2|101
1642731110000|2022-01-21 02:11:50|8359.9|8357.1|8358|8355.2|8359.9|8357.1|8357|8354.2|11
1642731120000|2022-01-21 02:12:00|8359|8356.2|8361.9|8359.1|8361.9|8359.1|8358|8355.2|34
1642731130000|2022-01-21 02:12:10|8361.5|8358.7|8361|8358.2|8361.9|8359.1|8359.5|8356.7|25
1642731140000|2022-01-21 02:12:20|8360.9|8358.1|8366.4|8363.6|8366.9|8364.1|8360.9|8358.1|79
1642731150000|2022-01-21 02:12:30|8366.9|8364.1|8366.4|8363.6|8366.9|8364.1|8364.9|8362.1|53
1642731160000|2022-01-21 02:12:40|8366.9|8364.1|8364.9|8362.1|8368.3|8365.5|8364.4|8361.6|58
1642731170000|2022-01-21 02:12:50|8364.5|8361.7|8364.5|8361.7|8364.9|8362.1|8362.9|8360.1|51
1642731180000|2022-01-21 02:13:00|8364.9|8362.1|8367.9|8365.1|8368.9|8366.1|8364.9|8362.1|48
1642731190000|2022-01-21 02:13:10|8368.4|8365.6|8366.4|8363.6|8368.4|8365.6|8365|8362.2|21
1642731200000|2022-01-21 02:13:20|8365.9|8363.1|8365.9|8363.1|8366.9|8364.1|8365.9|8363.1|15
1642731210000|2022-01-21 02:13:30|8365.5|8362.7|8365.4|8362.6|8365.9|8363.1|8363.9|8361.1|34
1642731220000|2022-01-21 02:13:40|8365|8362.2|8363.9|8361.1|8365|8362.2|8363|8360.2|11
1642731230000|2022-01-21 02:13:50|8364.4|8361.6|8363.5|8360.7|8364.9|8362.1|8363|8360.2|19
1642731240000|2022-01-21 02:14:00|8363|8360.2|8362.5|8359.7|8363.5|8360.7|8361|8358.2|52
1642731250000|2022-01-21 02:14:10|8362.9|8360.1|8362.5|8359.7|8362.9|8360.1|8362|8359.2|17
1642731260000|2022-01-21 02:14:20|8362.9|8360.1|8368.9|8366.1|8368.9|8366.1|8361.9|8359.1|40
1642731270000|2022-01-21 02:14:30|8368.4|8365.6|8369.9|8367.1|8369.9|8367.1|8367.9|8365.1|23
1642731280000|2022-01-21 02:14:40|8369.4|8366.6|8367.4|8364.6|8369.4|8366.6|8366.9|8364.1|8
1642731290000|2022-01-21 02:14:50|8366.9|8364.1|8366.9|8364.1|8367.4|8364.6|8366.9|8364.1|3
1642731300000|2022-01-21 02:15:00|8367.4|8364.6|8360.4|8357.6|8367.5|8364.7|8359.9|8357.1|95
1642731310000|2022-01-21 02:15:10|8360.5|8357.7|8359.9|8357.1|8360.9|8358.1|8359.4|8356.6|29
1642731320000|2022-01-21 02:15:20|8360.4|8357.6|8357.9|8355.1|8360.4|8357.6|8357.9|8355.1|19
1642731330000|2022-01-21 02:15:30|8358.4|8355.6|8355.4|8352.6|8358.9|8356.1|8354.9|8352.1|35
1642731340000|2022-01-21 02:15:40|8354.9|8352.1|8356.4|8353.6|8356.9|8354.1|8354.9|8352.1|81
1642731350000|2022-01-21 02:15:50|8356|8353.2|8356.9|8354.1|8356.9|8354.1|8355.9|8353.1|6
1642731360000|2022-01-21 02:16:00|8356.5|8353.7|8352.9|8350.1|8356.9|8354.1|8352.9|8350.1|59
1642731370000|2022-01-21 02:16:10|8352.5|8349.7|8352.9|8350.1|8353.4|8350.6|8351.5|8348.7|38
1642731380000|2022-01-21 02:16:20|8352.5|8349.7|8354.4|8351.6|8354.4|8351.6|8352.5|8349.7|20
1642731390000|2022-01-21 02:16:30|8353.9|8351.1|8354.4|8351.6|8354.4|8351.6|8352.9|8350.1|11
1642731400000|2022-01-21 02:16:40|8353.9|8351.1|8355.9|8353.1|8355.9|8353.1|8353|8350.2|27
1642731410000|2022-01-21 02:16:50|8355.5|8352.7|8355.9|8353.1|8355.9|8353.1|8354.5|8351.7|5
1642731420000|2022-01-21 02:17:00|8355.5|8352.7|8354.9|8352.1|8355.9|8353.1|8353.9|8351.1|27
1642731430000|2022-01-21 02:17:10|8354.5|8351.7|8354.9|8352.1|8355.5|8352.7|8353.5|8350.7|29
1642731440000|2022-01-21 02:17:20|8355|8352.2|8356.9|8354.1|8356.9|8354.1|8355|8352.2|28
1642731450000|2022-01-21 02:17:30|8356.5|8353.7|8356.5|8353.7|8356.9|8354.1|8356|8353.2|6
1642731460000|2022-01-21 02:17:40|8356.9|8354.1|8357.9|8355.1|8358|8355.2|8356.9|8354.1|6
1642731470000|2022-01-21 02:17:50|8357.5|8354.7|8358.9|8356.1|8358.9|8356.1|8357|8354.2|22
1642731480000|2022-01-21 02:18:00|8359|8356.2|8358.9|8356.1|8359|8356.2|8358.9|8356.1|4
1642731490000|2022-01-21 02:18:10|8358.5|8355.7|8354.9|8352.1|8358.5|8355.7|8354.9|8352.1|23
1642731500000|2022-01-21 02:18:20|8355|8352.2|8354.5|8351.7|8356.5|8353.7|8353.5|8350.7|51
1642731510000|2022-01-21 02:18:30|8354|8351.2|8353.5|8350.7|8355|8352.2|8353.5|8350.7|9
1642731520000|2022-01-21 02:18:40|8354|8351.2|8353.5|8350.7|8354.9|8352.1|8353|8350.2|22
1642731530000|2022-01-21 02:18:50|8354.5|8351.7|8356.5|8353.7|8357|8354.2|8354.5|8351.7|23
1642731540000|2022-01-21 02:19:00|8357|8354.2|8358|8355.2|8361|8358.2|8357|8354.2|76
1642731550000|2022-01-21 02:19:10|8357.5|8354.7|8359.9|8357.1|8360|8357.2|8357|8354.2|70
1642731560000|2022-01-21 02:19:20|8359|8356.2|8359.9|8357.1|8359.9|8357.1|8359|8356.2|5
1642731570000|2022-01-21 02:19:30|8359.5|8356.7|8359.5|8356.7|8359.5|8356.7|8359.4|8356.6|4
1642731580000|2022-01-21 02:19:40|8359.4|8356.6|8359.5|8356.7|8359.9|8357.1|8359|8356.2|7
1642731590000|2022-01-21 02:19:50|8359|8356.2|8359.5|8356.7|8359.9|8357.1|8359|8356.2|3
1642731600000|2022-01-21 02:20:00|8359.9|8357.1|8359.9|8357.1|8362.5|8359.7|8359.5|8356.7|31
1642731610000|2022-01-21 02:20:10|8360.4|8357.6|8362.5|8359.7|8362.9|8360.1|8360.4|8357.6|22
1642731620000|2022-01-21 02:20:20|8362|8359.2|8360.5|8357.7|8362|8359.2|8360|8357.2|1
1642731630000|2022-01-21 02:20:30|8360.9|8358.1|8361.5|8358.7|8362.4|8359.6|8360.9|8358.1|4
1642731640000|2022-01-21 02:20:40|8361.4|8358.6|8360.9|8358.1|8361.4|8358.6|8359.5|8356.7|6
1642731650000|2022-01-21 02:20:50|8360.5|8357.7|8359.5|8356.7|8360.9|8358.1|8359|8356.2|24
1642731660000|2022-01-21 02:21:00|8359.9|8357.1|8361.5|8358.7|8362.9|8360.1|8359.9|8357.1|30
1642731670000|2022-01-21 02:21:10|8361.4|8358.6|8362.4|8359.6|8362.9|8360.1|8361.4|8358.6|3
1642731680000|2022-01-21 02:21:20|8362|8359.2|8359.9|8357.1|8362|8359.2|8359.9|8357.1|4
1642731690000|2022-01-21 02:21:30|8360.5|8357.7|8359.9|8357.1|8360.9|8358.1|8359|8356.2|13
1642731700000|2022-01-21 02:21:40|8360|8357.2|8361.9|8359.1|8361.9|8359.1|8360|8357.2|6
1642731710000|2022-01-21 02:21:50|8361.5|8358.7|8363.4|8360.6|8363.5|8360.7|8361.5|8358.7|10
1642731720000|2022-01-21 02:22:00|8362.9|8360.1|8362.5|8359.7|8363|8360.2|8362.5|8359.7|3
1642731730000|2022-01-21 02:22:10|8362.9|8360.1|8362.9|8360.1|8363|8360.2|8361.9|8359.1|25
1642731740000|2022-01-21 02:22:20|8363|8360.2|8367.9|8365.1|8368.9|8366.1|8363|8360.2|27
1642731750000|2022-01-21 02:22:30|8367.5|8364.7|8368.9|8366.1|8374.4|8371.6|8367.5|8364.7|126
1642731760000|2022-01-21 02:22:40|8369.4|8366.6|8373.4|8370.6|8373.9|8371.1|8369.4|8366.6|47
1642731770000|2022-01-21 02:22:50|8372.9|8370.1|8374.4|8371.6|8375.9|8373.1|8372.9|8370.1|53
1642731780000|2022-01-21 02:23:00|8374|8371.2|8372.9|8370.1|8374|8371.2|8372.4|8369.6|35
1642731790000|2022-01-21 02:23:10|8373.5|8370.7|8373.9|8371.1|8374.4|8371.6|8372.5|8369.7|18
1642731800000|2022-01-21 02:23:20|8373.4|8370.6|8372.9|8370.1|8373.9|8371.1|8372|8369.2|16
1642731810000|2022-01-21 02:23:30|8373.9|8371.1|8371.9|8369.1|8373.9|8371.1|8371.9|8369.1|12
1642731820000|2022-01-21 02:23:40|8371.5|8368.7|8371.9|8369.1|8373|8370.2|8371.5|8368.7|29
1642731830000|2022-01-21 02:23:50|8371|8368.2|8369.9|8367.1|8371|8368.2|8368.5|8365.7|58
1642731840000|2022-01-21 02:24:00|8370|8367.2|8370.9|8368.1|8370.9|8368.1|8370|8367.2|4
1642731850000|2022-01-21 02:24:10|8371.4|8368.6|8372.5|8369.7|8372.9|8370.1|8371.4|8368.6|14
1642731860000|2022-01-21 02:24:20|8372|8369.2|8371.9|8369.1|8372.5|8369.7|8371.5|8368.5|9
1642731870000|2022-01-21 02:24:30|8372.5|8369.7|8373.9|8371.1|8375.9|8373.1|8372.4|8369.6|65
1642731880000|2022-01-21 02:24:40|8374.4|8371.6|8374.5|8371.7|8374.9|8372.1|8373.9|8371.1|18
1642731890000|2022-01-21 02:24:50|8374.4|8371.6|8373.4|8370.6|8374.9|8372.1|8372.9|8370.1|11
1642731900000|2022-01-21 02:25:00|8372.9|8370.1|8371.5|8368.7|8372.9|8370.1|8371.4|8368.6|4
1642731910000|2022-01-21 02:25:10|8371.9|8369.1|8368.9|8366.1|8371.9|8369.1|8368.5|8365.7|15
1642731920000|2022-01-21 02:25:20|8368.5|8365.7|8368.5|8365.7|8368.5|8365.7|8367.9|8365.1|6
1642731930000|2022-01-21 02:25:30|8368|8365.2|8366.9|8364.1|8368|8365.2|8365.4|8362.6|88
1642731940000|2022-01-21 02:25:40|8366.4|8363.6|8367.4|8364.6|8367.5|8364.7|8366.4|8363.6|8
1642731950000|2022-01-21 02:25:50|8366.9|8364.1|8366.4|8363.6|8366.9|8364.1|8366.4|8363.6|7
1642731960000|2022-01-21 02:26:00|8366.9|8364.1|8366.5|8363.7|8368.4|8365.6|8366.5|8363.7|16
1642731970000|2022-01-21 02:26:10|8366.4|8363.6|8364.5|8361.7|8366.5|8363.7|8364.5|8361.7|20
1642731980000|2022-01-21 02:26:20|8364|8361.2|8364.5|8361.7|8365.9|8363.1|8364|8361.2|22
1642731990000|2022-01-21 02:26:30|8364.9|8362.1|8365.4|8362.6|8365.9|8363.1|8364.9|8362.1|14
1642732000000|2022-01-21 02:26:40|8364.9|8362.1|8365.4|8362.6|8365.8|8363|8364.9|8362.1|1
1642732010000|2022-01-21 02:26:50|8364.9|8362.1|8362.9|8360.1|8365.4|8362.6|8362.9|8360.1|10
1642732020000|2022-01-21 02:27:00|8362|8359.2|8361.9|8359.1|8362.9|8360.1|8361|8358.2|50
1642732030000|2022-01-21 02:27:10|8362.4|8359.6|8362.9|8360.1|8362.9|8360.1|8361.8|8359|38
1642732040000|2022-01-21 02:27:20|8362.4|8359.6|8364.4|8361.6|8364.4|8361.6|8362.4|8359.6|12
1642732050000|2022-01-21 02:27:30|8364.9|8362.1|8365.4|8362.6|8365.4|8362.6|8364.3|8361.5|6
1642732060000|2022-01-21 02:27:40|8364.9|8362.1|8365.4|8362.6|8365.9|8363.1|8364.9|8362.1|4
1642732070000|2022-01-21 02:27:50|8364.9|8362.1|8361.8|8359|8364.9|8362.1|8361.8|8359|15
1642732080000|2022-01-21 02:28:00|8361.9|8359.1|8362.3|8359.5|8362.4|8359.6|8361.8|8359|4
1642732090000|2022-01-21 02:28:10|8362.4|8359.6|8363.9|8361.1|8364.3|8361.5|8362.4|8359.6|12
1642732100000|2022-01-21 02:28:20|8364.8|8362|8364.4|8361.6|8364.8|8362|8363.9|8361.1|4
1642732110000|2022-01-21 02:28:30|8363.9|8361.1|8361.9|8359.1|8363.9|8361.1|8361.9|8359.1|10
1642732120000|2022-01-21 02:28:40|8361.8|8359|8362.3|8359.5|8362.4|8359.6|8361.8|8359|8
1642732130000|2022-01-21 02:28:50|8362.8|8360|8361.9|8359.1|8362.8|8360|8361.8|8359|6
1642732140000|2022-01-21 02:29:00|8362.4|8359.6|8361.9|8359.1|8362.4|8359.6|8360.9|8358.1|10
1642732150000|2022-01-21 02:29:10|8361.8|8359|8361.9|8359.1|8362.8|8360|8361.4|8358.6|6
1642732160000|2022-01-21 02:29:20|8360.9|8358.1|8358.8|8356|8360.9|8358.1|8358.3|8355.5|31
1642732170000|2022-01-21 02:29:30|8359.8|8357|8358.8|8356|8359.8|8357|8357.9|8355.1|19
1642732180000|2022-01-21 02:29:40|8358.4|8355.6|8358.8|8356|8358.9|8356.1|8358.4|8355.6|11
1642732190000|2022-01-21 02:29:50|8358.4|8355.6|8358.8|8356|8359.4|8356.6|8358.4|8355.6|6
1642732200000|2022-01-21 02:30:00|8358.9|8356.1|8360.9|8358.1|8363.8|8361|8358.3|8355.5|52
1642732210000|2022-01-21 02:30:10|8360.8|8358|8362.8|8360|8364.9|8362.1|8359.8|8357|31
1642732220000|2022-01-21 02:30:20|8362.9|8360.1|8365.8|8363|8366.9|8364.1|8362.4|8359.6|22
1642732230000|2022-01-21 02:30:30|8365.4|8362.6|8365.8|8363|8368.8|8366|8363.9|8361.1|159
1642732240000|2022-01-21 02:30:40|8366.8|8364|8371.9|8369.1|8374.8|8372|8366.4|8363.6|41
1642732250000|2022-01-21 02:30:50|8371.8|8369|8372.3|8369.5|8373.8|8371|8371.8|8369|17
1642732260000|2022-01-21 02:31:00|8372.8|8370|8371.8|8369|8373.8|8371|8371.3|8368.5|14
1642732270000|2022-01-21 02:31:10|8371.3|8368.5|8372.3|8369.5|8372.3|8369.5|8370.8|8368|15
1642732280000|2022-01-21 02:31:20|8371.8|8369|8372.4|8369.6|8373.4|8370.6|8371.3|8368.5|13
1642732290000|2022-01-21 02:31:30|8371.4|8368.6|8371.4|8368.6|8374.8|8372|8370.4|8367.6|56
1642732300000|2022-01-21 02:31:40|8371.3|8368.5|8370.4|8367.6|8371.8|8369|8369.9|8367.1|7
1642732310000|2022-01-21 02:31:50|8369.9|8367.1|8369.4|8366.6|8369.9|8367.1|8368.9|8366.1|1
1642732320000|2022-01-21 02:32:00|8368.9|8366.1|8368.9|8366.1|8370.8|8368|8367.9|8365.1|21
1642732330000|2022-01-21 02:32:10|8368.4|8365.6|8368.4|8365.6|8369.8|8367|8367.9|8365.1|16
1642732340000|2022-01-21 02:32:20|8367.9|8365.1|8367.4|8364.6|8367.9|8365.1|8366.9|8364.1|11
1642732350000|2022-01-21 02:32:30|8367.8|8365|8367.4|8364.6|8367.9|8365.1|8365.9|8363.1|5
1642732360000|2022-01-21 02:32:40|8366.9|8364.1|8365.9|8363.1|8366.9|8364.1|8365.9|8363.1|5
1642732370000|2022-01-21 02:32:50|8365|8362.2|8366.9|8364.1|8366.9|8364.1|8364.4|8361.6|16
1642732380000|2022-01-21 02:33:00|8367.3|8364.5|8363.9|8361.1|8367.4|8364.6|8362.4|8359.6|71
1642732390000|2022-01-21 02:33:10|8364.4|8361.6|8369.4|8366.6|8369.9|8367.1|8364.4|8361.6|95
1642732400000|2022-01-21 02:33:20|8369.9|8367.1|8369.9|8367.1|8369.9|8367.1|8368.9|8366.1|7
1642732410000|2022-01-21 02:33:30|8370.8|8368|8373.9|8371.1|8374.9|8372.1|8370.8|8368|67
1642732420000|2022-01-21 02:33:40|8374.9|8372.1|8376.9|8374.1|8377.9|8375.1|8373.9|8371.1|72
1642732430000|2022-01-21 02:33:50|8377.9|8375.1|8382.9|8380.1|8382.9|8380.1|8377.4|8374.6|148
1642732440000|2022-01-21 02:34:00|8383.9|8381.1|8391.8|8389|8391.8|8389|8381.9|8379.1|202
1642732450000|2022-01-21 02:34:10|8391.4|8388.6|8397.8|8395|8400.8|8398|8390.9|8388.1|239
1642732460000|2022-01-21 02:34:20|8397.4|8394.6|8398.8|8396|8399.8|8397|8395.4|8392.6|161
1642732470000|2022-01-21 02:34:30|8397.4|8394.6|8393.8|8391|8397.8|8395|8392.8|8390|79
1642732480000|2022-01-21 02:34:40|8393.4|8390.6|8390.9|8388.1|8393.8|8391|8390.4|8387.6|36
1642732490000|2022-01-21 02:34:50|8391.8|8389|8387.8|8385|8391.8|8389|8386.9|8384.1|31
1642732500000|2022-01-21 02:35:00|8387.4|8384.6|8386.3|8383.5|8387.4|8384.6|8382.9|8380.1|42
1642732510000|2022-01-21 02:35:10|8385.9|8383.1|8389.3|8386.5|8390.3|8387.5|8384.9|8382.1|41
1642732520000|2022-01-21 02:35:20|8388.9|8386.1|8386.4|8383.6|8388.9|8386.1|8386.4|8383.6|13
1642732530000|2022-01-21 02:35:30|8386.8|8384|8386.4|8383.6|8386.9|8384.1|8383.9|8381.1|86
1642732540000|2022-01-21 02:35:40|8385.9|8383.1|8384.4|8381.6|8386.9|8384.1|8383.9|8381.1|23
1642732550000|2022-01-21 02:35:50|8383.9|8381.1|8384.9|8382.1|8384.9|8382.1|8383.4|8380.6|19
1642732560000|2022-01-21 02:36:00|8383.9|8381.1|8384.4|8381.6|8385.8|8383|8382.9|8380.1|52
1642732570000|2022-01-21 02:36:10|8383.9|8381.1|8382.9|8380.1|8384.9|8382.1|8381.9|8379.1|46
1642732580000|2022-01-21 02:36:20|8382.4|8379.6|8385.4|8382.6|8385.9|8383.1|8381.9|8379.1|28
1642732590000|2022-01-21 02:36:30|8384.9|8382.1|8382.4|8379.6|8384.9|8382.1|8382.4|8379.6|13
1642732600000|2022-01-21 02:36:40|8382.9|8380.1|8382.9|8380.1|8384.4|8381.6|8382.4|8379.6|17
1642732610000|2022-01-21 02:36:50|8382.4|8379.6|8381.9|8379.1|8382.9|8380.1|8381.9|8379.1|2
1642732620000|2022-01-21 02:37:00|8381|8378.2|8382.4|8379.6|8382.9|8380.1|8380.9|8378.1|42
1642732630000|2022-01-21 02:37:10|8382.9|8380.1|8375.9|8373.1|8382.9|8380.1|8375.9|8373.1|107
1642732640000|2022-01-21 02:37:20|8376.4|8373.6|8376.4|8373.6|8376.9|8374.1|8375|8372.2|43
1642732650000|2022-01-21 02:37:30|8376.9|8374.1|8373.9|8371.1|8376.9|8374.1|8372.9|8370.1|47
1642732660000|2022-01-21 02:37:40|8374.4|8371.6|8373.9|8371.1|8374.4|8371.6|8372.5|8369.7|15
1642732670000|2022-01-21 02:37:50|8373.4|8370.6|8373.9|8371.1|8374.9|8372.1|8373|8370.2|19
1642732680000|2022-01-21 02:38:00|8374|8371.2|8369.4|8366.6|8374|8371.2|8369|8366.2|57
1642732690000|2022-01-21 02:38:10|8369.5|8366.7|8367|8364.2|8370.4|8367.6|8365.9|8363.1|83
1642732700000|2022-01-21 02:38:20|8366.5|8363.7|8367.5|8364.7|8369.5|8366.7|8366|8363.2|15
1642732710000|2022-01-21 02:38:30|8367.9|8365.1|8366.4|8363.6|8368.9|8366.1|8365.9|8363.1|24
1642732720000|2022-01-21 02:38:40|8366.5|8363.7|8365.4|8362.6|8367.9|8365.1|8364.9|8362.1|22
1642732730000|2022-01-21 02:38:50|8365|8362.2|8364.5|8361.7|8366.4|8363.6|8364.5|8361.7|20
1642732740000|2022-01-21 02:39:00|8364|8361.2|8365.4|8362.6|8365.9|8363.1|8364|8361.2|23
1642732750000|2022-01-21 02:39:10|8365|8362.2|8364.4|8361.6|8365.9|8363.1|8363.5|8360.7|35
1642732760000|2022-01-21 02:39:20|8364|8361.2|8362.4|8359.6|8364|8361.2|8360.9|8358.1|43
1642732770000|2022-01-21 02:39:30|8362|8359.2|8362.4|8359.6|8362.9|8360.1|8361.4|8358.6|18
1642732780000|2022-01-21 02:39:40|8362.9|8360.1|8365.9|8363.1|8367.9|8365.1|8362.9|8360.1|53
1642732790000|2022-01-21 02:39:50|8366.4|8363.6|8367.4|8364.6|8367.9|8365.1|8364.9|8362.1|21
1642732800000|2022-01-21 02:40:00|8366.9|8364.1|8362.9|8360.1|8366.9|8364.1|8362|8359.2|21
1642732810000|2022-01-21 02:40:10|8363.4|8360.6|8362.9|8360.1|8363.9|8361.1|8362.4|8359.6|2
1642732820000|2022-01-21 02:40:20|8363.4|8360.6|8363.4|8360.6|8363.9|8361.1|8362.9|8360.1|7
1642732830000|2022-01-21 02:40:30|8363.9|8361.1|8363.9|8361.1|8364.9|8362.1|8363|8360.2|2
1642732840000|2022-01-21 02:40:40|8364.4|8361.6|8362.9|8360.1|8365.9|8363.1|8362.9|8360.1|14
1642732850000|2022-01-21 02:40:50|8362.4|8359.6|8364.9|8362.1|8364.9|8362.1|8362.4|8359.6|13
1642732860000|2022-01-21 02:41:00|8364.4|8361.6|8367.9|8365.1|8367.9|8365.1|8364.4|8361.6|7
1642732870000|2022-01-21 02:41:10|8368.9|8366.1|8368.4|8365.6|8368.9|8366.1|8367.4|8364.6|13
1642732880000|2022-01-21 02:41:20|8368.9|8366.1|8370.4|8367.6|8370.9|8368.1|8367.9|8365.1|13
1642732890000|2022-01-21 02:41:30|8369.9|8367.1|8370.9|8368.1|8371.9|8369.1|8369.4|8366.6|14
1642732900000|2022-01-21 02:41:40|8371.3|8368.5|8371.4|8368.6|8371.9|8369.1|8369.9|8367.1|5
1642732910000|2022-01-21 02:41:50|8371.9|8369.1|8373.9|8371.1|8374.4|8371.6|8371.4|8368.6|19
1642732920000|2022-01-21 02:42:00|8373.4|8370.6|8373.9|8371.1|8375.4|8372.6|8372.9|8370.1|29
1642732930000|2022-01-21 02:42:10|8374.3|8371.5|8378.3|8375.5|8379.8|8377|8374.3|8371.5|62
1642732940000|2022-01-21 02:42:20|8377.9|8375.1|8376.8|8374|8380.8|8378|8376.3|8373.5|57
1642732950000|2022-01-21 02:42:30|8377.3|8374.5|8376.4|8373.6|8377.8|8375|8375.9|8373.1|5
1642732960000|2022-01-21 02:42:40|8375.9|8373.1|8374.9|8372.1|8376.4|8373.6|8373.9|8371.1|21
1642732970000|2022-01-21 02:42:50|8374.8|8372|8371.4|8368.6|8375.4|8372.6|8370.9|8368.1|23
1642732980000|2022-01-21 02:43:00|8371.8|8369|8370.4|8367.6|8371.9|8369.1|8369.9|8367.1|10
1642732990000|2022-01-21 02:43:10|8370.8|8368|8368.9|8366.1|8371.3|8368.5|8368.4|8365.6|14
1642733000000|2022-01-21 02:43:20|8368.4|8365.6|8370.3|8367.5|8370.4|8367.6|8367.4|8364.6|11
1642733010000|2022-01-21 02:43:30|8370.4|8367.6|8370.4|8367.6|8371.3|8368.5|8369.9|8367.1|7
1642733020000|2022-01-21 02:43:40|8370.9|8368.1|8370.8|8368|8371.9|8369.1|8369.9|8367.1|22
1642733030000|2022-01-21 02:43:50|8370.9|8368.1|8367.4|8364.6|8370.9|8368.1|8367.4|8364.6|9
1642733040000|2022-01-21 02:44:00|8367.9|8365.1|8372.3|8369.5|8372.9|8370.1|8366.9|8364.1|22
1642733050000|2022-01-21 02:44:10|8371.9|8369.1|8371.4|8368.6|8371.9|8369.1|8370.9|8368.1|5
1642733060000|2022-01-21 02:44:20|8370.9|8368.1|8369.4|8366.6|8370.9|8368.1|8368.9|8366.1|17
1642733070000|2022-01-21 02:44:30|8368.9|8366.1|8370.4|8367.6|8371.3|8368.5|8368.3|8365.5|4
1642733080000|2022-01-21 02:44:40|8369.9|8367.1|8366.4|8363.6|8370.4|8367.6|8366.4|8363.6|12
1642733090000|2022-01-21 02:44:50|8365.9|8363.1|8365.9|8363.1|8366.4|8363.6|8364.4|8361.6|12
1642733100000|2022-01-21 02:45:00|8365.4|8362.6|8365.9|8363.1|8365.9|8363.1|8363.9|8361.1|13
1642733110000|2022-01-21 02:45:10|8364.9|8362.1|8365.9|8363.1|8367.9|8365.1|8363.9|8361.1|40
1642733120000|2022-01-21 02:45:20|8367.3|8364.5|8371.9|8369.1|8372.9|8370.1|8366.9|8364.1|38
1642733130000|2022-01-21 02:45:30|8372.8|8370|8374.8|8372|8376.8|8374|8372.4|8369.6|61
1642733140000|2022-01-21 02:45:40|8375.8|8373|8372.8|8370|8375.8|8373|8372.8|8370|20
1642733150000|2022-01-21 02:45:50|8373.3|8370.5|8371.4|8368.6|8373.4|8370.6|8371.4|8368.6|10
1642733160000|2022-01-21 02:46:00|8370.9|8368.1|8372.9|8370.1|8373.9|8371.1|8370.4|8367.6|9
1642733170000|2022-01-21 02:46:10|8373.4|8370.6|8372.4|8369.6|8373.9|8371.1|8371.4|8368.6|9
1642733180000|2022-01-21 02:46:20|8371.9|8369.1|8368.4|8365.6|8372.8|8370|8368.4|8365.6|44
1642733190000|2022-01-21 02:46:30|8368.3|8365.5|8367.8|8365|8369.8|8367|8367.3|8364.5|13
1642733200000|2022-01-21 02:46:40|8367.9|8365.1|8367.4|8364.6|8368.9|8366.1|8366.9|8364.1|22
1642733210000|2022-01-21 02:46:50|8367.8|8365|8367.9|8365.1|8368.8|8366|8366.9|8364.1|11
1642733220000|2022-01-21 02:47:00|8366.9|8364.1|8368.9|8366.1|8368.9|8366.1|8366.9|8364.1|29
1642733230000|2022-01-21 02:47:10|8368.8|8366|8370.3|8367.5|8374.4|8371.6|8368.8|8366|75
1642733240000|2022-01-21 02:47:20|8370.8|8368|8362.9|8360.1|8370.9|8368.1|8361.4|8358.6|77
1642733250000|2022-01-21 02:47:30|8361.9|8359.1|8361.4|8358.6|8363.8|8361|8360.9|8358.1|36
1642733260000|2022-01-21 02:47:40|8361.8|8359|8357.9|8355.1|8361.9|8359.1|8357.9|8355.1|54
1642733270000|2022-01-21 02:47:50|8358.4|8355.6|8356.9|8354.1|8358.9|8356.1|8356.4|8353.6|34
1642733280000|2022-01-21 02:48:00|8356.4|8353.6|8354.4|8351.6|8356.9|8354.1|8353.9|8351.1|50
1642733290000|2022-01-21 02:48:10|8354.9|8352.1|8353.4|8350.6|8354.9|8352.1|8353.4|8350.6|27
1642733300000|2022-01-21 02:48:20|8352.9|8350.1|8353.4|8350.6|8354.9|8352.1|8349.4|8346.6|91
1642733310000|2022-01-21 02:48:30|8353.9|8351.1|8355.9|8353.1|8356.4|8353.6|8353.4|8350.5|33
1642733320000|2022-01-21 02:48:40|8356.4|8353.6|8353.9|8351.1|8356.9|8354.1|8353.9|8351.1|22
1642733330000|2022-01-21 02:48:50|8354.4|8351.6|8355.9|8353.1|8356.9|8354.1|8353.9|8351.1|12
1642733340000|2022-01-21 02:49:00|8355.4|8352.6|8355.4|8352.6|8355.9|8353.1|8355.4|8352.6|13
1642733350000|2022-01-21 02:49:10|8354.9|8352.1|8353.9|8351.1|8355.4|8352.6|8352.9|8350.1|16
1642733360000|2022-01-21 02:49:20|8353.4|8350.6|8352.4|8349.6|8353.9|8351.1|8351.5|8348.7|21
1642733370000|2022-01-21 02:49:30|8352|8349.2|8354.4|8351.6|8354.9|8352.1|8351.9|8349.1|15
1642733380000|2022-01-21 02:49:40|8354.9|8352.1|8348.9|8346.1|8354.9|8352.1|8348.9|8346.1|31
1642733390000|2022-01-21 02:49:50|8347.9|8345.1|8347.9|8345.1|8348.4|8345.6|8346.9|8344.1|46
1642733400000|2022-01-21 02:50:00|8348.4|8345.6|8348.4|8345.6|8349.9|8347.1|8347.5|8344.7|36
1642733410000|2022-01-21 02:50:10|8348.9|8346.1|8349.4|8346.6|8350.9|8348.1|8348.4|8345.6|23
1642733420000|2022-01-21 02:50:20|8348.9|8346.1|8349.9|8347.1|8349.9|8347.1|8348.9|8346.1|5
1642733430000|2022-01-21 02:50:30|8349.4|8346.6|8347.9|8345.1|8349.9|8347.1|8347.4|8344.6|14
1642733440000|2022-01-21 02:50:40|8347.4|8344.6|8342.5|8339.7|8347.9|8345.1|8342.5|8339.7|66
1642733450000|2022-01-21 02:50:50|8342.9|8340.1|8343.5|8340.7|8345.9|8343.1|8342.9|8340.1|47
1642733460000|2022-01-21 02:51:00|8343|8340.2|8342.9|8340.1|8343.9|8341.1|8339.9|8337.1|47
1642733470000|2022-01-21 02:51:10|8343.4|8340.6|8344.4|8341.6|8344.4|8341.6|8341.9|8339.1|16
1642733480000|2022-01-21 02:51:20|8344.9|8342.1|8345.9|8343.1|8345.9|8343.1|8344.9|8342.1|19
1642733490000|2022-01-21 02:51:30|8345.4|8342.6|8348.4|8345.6|8348.4|8345.6|8345.4|8342.6|17
1642733500000|2022-01-21 02:51:40|8348.9|8346.1|8348.4|8345.6|8348.9|8346.1|8346.9|8344.1|7
1642733510000|2022-01-21 02:51:50|8348.9|8346.1|8348.4|8345.6|8348.9|8346.1|8347.9|8345.1|4
1642733520000|2022-01-21 02:52:00|8348|8345.2|8346.4|8343.6|8348.4|8345.6|8345.4|8342.6|19
1642733530000|2022-01-21 02:52:10|8345.9|8343.1|8347.4|8344.6|8347.8|8345|8344.9|8342.1|19
1642733540000|2022-01-21 02:52:20|8346.9|8344.1|8348.9|8346.1|8348.9|8346.1|8346.4|8343.6|11
1642733550000|2022-01-21 02:52:30|8349.9|8347.1|8349.9|8347.1|8349.9|8347.1|8348.9|8346.1|29
1642733560000|2022-01-21 02:52:40|8349.4|8346.6|8346.4|8343.6|8349.4|8346.6|8346.4|8343.6|9
1642733570000|2022-01-21 02:52:50|8346.9|8344.1|8347.4|8344.6|8347.9|8345.1|8345.9|8343.1|12
1642733580000|2022-01-21 02:53:00|8346.9|8344.1|8345.4|8342.6|8346.9|8344.1|8343.9|8341.1|21
1642733590000|2022-01-21 02:53:10|8345.9|8343.1|8345.4|8342.6|8345.9|8343.1|8344.9|8342.1|2
1642733600000|2022-01-21 02:53:20|8344.9|8342.1|8343.9|8341.1|8344.9|8342.1|8342.9|8340.1|4
1642733610000|2022-01-21 02:53:30|8343.4|8340.6|8345.4|8342.6|8345.9|8343.1|8342.9|8340.1|26
1642733620000|2022-01-21 02:53:40|8345.9|8343.1|8347.4|8344.6|8347.9|8345.1|8345.4|8342.6|11
1642733630000|2022-01-21 02:53:50|8347.9|8345.1|8347.9|8345.1|8348.9|8346.1|8346.4|8343.6|10
1642733640000|2022-01-21 02:54:00|8347.4|8344.6|8346.9|8344.1|8347.4|8344.6|8346.4|8343.6|5
1642733650000|2022-01-21 02:54:10|8347.4|8344.6|8348.4|8345.6|8349.9|8347.1|8347.4|8344.6|17
1642733660000|2022-01-21 02:54:20|8348.8|8346|8348.9|8346.1|8349.4|8346.6|8348.8|8346|11
1642733670000|2022-01-21 02:54:30|8348.4|8345.6|8346.9|8344.1|8348.4|8345.6|8346.9|8344.1|8
1642733680000|2022-01-21 02:54:40|8345.9|8343.1|8346.4|8343.6|8346.9|8344.1|8345.9|8343.1|46
1642733690000|2022-01-21 02:54:50|8346.9|8344.1|8346.9|8344.1|8346.9|8344.1|8345.9|8343.1|9
1642733700000|2022-01-21 02:55:00|8346.8|8344|8350.8|8348|8350.8|8348|8345.9|8343.1|46
1642733710000|2022-01-21 02:55:10|8350.9|8348.1|8352.4|8349.6|8353.9|8351.1|8350.9|8348.1|46
1642733720000|2022-01-21 02:55:20|8352.9|8350.1|8353.9|8351.1|8353.9|8351.1|8352.4|8349.6|16
1642733730000|2022-01-21 02:55:30|8353.4|8350.6|8353.4|8350.6|8353.9|8351.1|8352.9|8350.1|8
1642733740000|2022-01-21 02:55:40|8352.9|8350.1|8351.9|8349.1|8352.9|8350.1|8351.9|8349.1|15
1642733750000|2022-01-21 02:55:50|8352.4|8349.6|8352.9|8350.1|8352.9|8350.1|8351.9|8349.1|11
1642733760000|2022-01-21 02:56:00|8352.4|8349.6|8353.4|8350.6|8353.9|8351.1|8350.9|8348.1|18
1642733770000|2022-01-21 02:56:10|8353|8350.2|8350.4|8347.6|8353|8350.2|8349.9|8347.1|35
1642733780000|2022-01-21 02:56:20|8349.9|8347.1|8353.9|8351.1|8355.8|8353|8349.9|8347.1|71
1642733790000|2022-01-21 02:56:30|8353.4|8350.6|8354.4|8351.6|8355.4|8352.6|8353.4|8350.6|18
1642733800000|2022-01-21 02:56:40|8354.8|8352|8354.9|8352.1|8354.9|8352.1|8353.4|8350.6|10
1642733810000|2022-01-21 02:56:50|8354.4|8351.6|8354.4|8351.6|8354.9|8352.1|8353.9|8351.1|13
1642733820000|2022-01-21 02:57:00|8354.9|8352.1|8353.9|8351.1|8355.4|8352.6|8353.9|8351.1|7
1642733830000|2022-01-21 02:57:10|8354.4|8351.6|8353.9|8351.1|8354.9|8352.1|8353.4|8350.6|11
1642733840000|2022-01-21 02:57:20|8354.8|8352|8353.4|8350.6|8354.9|8352.1|8353.4|8350.6|10
1642733850000|2022-01-21 02:57:30|8353.9|8351.1|8354.9|8352.1|8354.9|8352.1|8353.4|8350.6|12
1642733860000|2022-01-21 02:57:40|8354.4|8351.6|8354.9|8352.1|8354.9|8352.1|8354.4|8351.6|3
1642733870000|2022-01-21 02:57:50|8354.4|8351.6|8353.9|8351.1|8354.9|8352.1|8353.4|8350.6|8
1642733880000|2022-01-21 02:58:00|8354.4|8351.6|8355.4|8352.6|8358.7|8355.9|8353.9|8351.1|45
1642733890000|2022-01-21 02:58:10|8355.9|8353.1|8353.9|8351.1|8355.9|8353.1|8353.9|8351.1|10
1642733900000|2022-01-21 02:58:20|8354.3|8351.5|8353.4|8350.6|8354.9|8352.1|8352.9|8350.1|11
1642733910000|2022-01-21 02:58:30|8352.9|8350.1|8356.4|8353.6|8358.7|8355.9|8352.9|8350.1|168
1642733920000|2022-01-21 02:58:40|8356.9|8354.1|8358.9|8356.1|8358.9|8356.1|8355.9|8353.1|21
1642733930000|2022-01-21 02:58:50|8359.8|8357|8360.4|8357.6|8361.9|8359.1|8359.4|8356.6|18
1642733940000|2022-01-21 02:59:00|8360.8|8358|8360.4|8357.6|8361.3|8358.5|8359.9|8357.1|20
1642733950000|2022-01-21 02:59:10|8360.3|8357.5|8356.9|8354.1|8360.3|8357.5|8356.5|8353.7|47
1642733960000|2022-01-21 02:59:20|8356.4|8353.6|8354.8|8352|8356.4|8353.6|8354.8|8352|8
1642733970000|2022-01-21 02:59:30|8354.4|8351.6|8354.3|8351.5|8354.8|8352|8353.8|8351|3
1642733980000|2022-01-21 02:59:40|8354.8|8352|8354.8|8352|8355.8|8353|8354.3|8351.5|1
1642733990000|2022-01-21 02:59:50|8355.3|8352.5|8352.8|8350|8355.3|8352.5|8352.8|8350|13
1642734000000|2022-01-21 03:00:00|8352.9|8350.1|8351.3|8348.5|8353.8|8351|8348.8|8346|64
1642734010000|2022-01-21 03:00:10|8351.8|8349|8350.8|8348|8352.3|8349.5|8349.8|8347|15
1642734020000|2022-01-21 03:00:20|8351.3|8348.5|8351.8|8349|8352.3|8349.5|8350.4|8347.6|17
1642734030000|2022-01-21 03:00:30|8351.4|8348.6|8355.8|8353|8356.3|8353.5|8351.3|8348.5|14
1642734040000|2022-01-21 03:00:40|8356.3|8353.5|8356.8|8354|8356.8|8354|8355.8|8353|8
1642734050000|2022-01-21 03:00:50|8356.3|8353.5|8359.8|8357|8359.8|8357|8356.3|8353.5|23
1642734060000|2022-01-21 03:01:00|8359.3|8356.5|8356.8|8354|8359.8|8357|8356.8|8354|15
1642734070000|2022-01-21 03:01:10|8356.4|8353.6|8356.8|8354|8357.8|8355|8356.3|8353.5|9
1642734080000|2022-01-21 03:01:20|8356.4|8353.6|8354.4|8351.6|8356.4|8353.6|8354.4|8351.6|9
1642734090000|2022-01-21 03:01:30|8353.9|8351.1|8355.4|8352.6|8355.4|8352.6|8352|8349.2|96
1642734100000|2022-01-21 03:01:40|8354.9|8352.1|8355.4|8352.6|8355.4|8352.6|8353.9|8351.1|14
1642734110000|2022-01-21 03:01:50|8355.8|8353|8354.8|8352|8355.8|8353|8353.9|8351.1|4
1642734120000|2022-01-21 03:02:00|8354.4|8351.6|8357.3|8354.5|8357.3|8354.5|8354.4|8351.6|5
1642734130000|2022-01-21 03:02:10|8356.9|8354.1|8357.3|8354.5|8357.8|8355|8356.4|8353.6|1
1642734140000|2022-01-21 03:02:20|8357.8|8355|8360.3|8357.5|8360.8|8358|8357.8|8355|24
1642734150000|2022-01-21 03:02:30|8360.4|8357.6|8357.8|8355|8360.4|8357.6|8357.8|8355|7
1642734160000|2022-01-21 03:02:40|8357.4|8354.6|8356.4|8353.6|8357.4|8354.6|8355.4|8352.6|8
1642734170000|2022-01-21 03:02:50|8355.9|8353.1|8356.9|8354.1|8357.8|8355|8355.8|8353|5
1642734180000|2022-01-21 03:03:00|8357.3|8354.5|8357.3|8354.5|8358.9|8356.1|8356.9|8354.1|9
1642734190000|2022-01-21 03:03:10|8356.9|8354.1|8356.3|8353.5|8356.9|8354.1|8356.3|8353.5|5
1642734200000|2022-01-21 03:03:20|8356.8|8354|8356.4|8353.6|8356.8|8354|8356.4|8353.6|1
1642734210000|2022-01-21 03:03:30|8355.8|8353|8356.8|8354|8356.8|8354|8355.8|8353|6
1642734220000|2022-01-21 03:03:40|8356.4|8353.6|8355.8|8353|8356.4|8353.6|8355.8|8353|4
1642734230000|2022-01-21 03:03:50|8356.3|8353.5|8357.8|8355|8357.8|8355|8354.8|8352|26
1642734240000|2022-01-21 03:04:00|8357.4|8354.6|8359.3|8356.5|8359.3|8356.5|8356.8|8354|9
1642734250000|2022-01-21 03:04:10|8358.8|8356|8357.9|8355.1|8358.8|8356|8357.8|8355|6
1642734260000|2022-01-21 03:04:20|8358.3|8355.5|8358.3|8355.5|8358.8|8356|8357.8|8355|3
1642734270000|2022-01-21 03:04:30|8357.9|8355.1|8355.8|8353|8357.9|8355.1|8355.8|8353|7
1642734280000|2022-01-21 03:04:40|8355.4|8352.6|8354.8|8352|8355.4|8352.6|8354.8|8352|2
1642734290000|2022-01-21 03:04:50|8355.4|8352.6|8356.3|8353.5|8356.4|8353.6|8355.4|8352.6|8
1642734300000|2022-01-21 03:05:00|8355.9|8353.1|8353.3|8350.5|8355.9|8353.1|8352.8|8350|15
1642734310000|2022-01-21 03:05:10|8353.8|8351|8353.3|8350.5|8354.8|8352|8353.3|8350.5|10
1642734320000|2022-01-21 03:05:20|8352.8|8350|8351.3|8348.5|8353.3|8350.5|8350.8|8348|11
1642734330000|2022-01-21 03:05:30|8350.8|8348|8348.8|8346|8350.8|8348|8348.8|8346|21
1642734340000|2022-01-21 03:05:40|8349.3|8346.5|8349.9|8347.1|8350.3|8347.5|8348.8|8346|22
1642734350000|2022-01-21 03:05:50|8350.3|8347.5|8350.3|8347.5|8350.8|8348|8349.8|8347|5
1642734360000|2022-01-21 03:06:00|8350.8|8348|8347.8|8345|8350.8|8348|8347.8|8345|6
1642734370000|2022-01-21 03:06:10|8347.9|8345.1|8347.8|8345|8348.8|8346|8346.8|8344|23
1642734380000|2022-01-21 03:06:20|8348.3|8345.5|8348.8|8346|8348.8|8346|8348.3|8345.5|6
1642734390000|2022-01-21 03:06:30|8349.3|8346.5|8350.3|8347.5|8350.3|8347.5|8348.3|8345.5|11
1642734400000|2022-01-21 03:06:40|8350.8|8348|8351.8|8349|8351.8|8349|8350.8|8348|9
1642734410000|2022-01-21 03:06:50|8351.4|8348.6|8350.8|8348|8351.8|8349|8349.9|8347.1|5
1642734420000|2022-01-21 03:07:00|8350.4|8347.6|8349.8|8347|8350.4|8347.6|8347.8|8345|9
1642734430000|2022-01-21 03:07:10|8350.3|8347.5|8349.8|8347|8350.8|8348|8348.8|8346|20
1642734440000|2022-01-21 03:07:20|8350.3|8347.5|8351.8|8349|8352.8|8350|8350.3|8347.5|9
1642734450000|2022-01-21 03:07:30|8351.3|8348.5|8352.8|8350|8353.8|8351|8351.3|8348.5|8
1642734460000|2022-01-21 03:07:40|8353.3|8350.5|8355.8|8353|8355.8|8353|8353.3|8350.5|12
1642734470000|2022-01-21 03:07:50|8356.8|8354|8356.3|8353.5|8356.8|8354|8355.3|8352.5|21
1642734480000|2022-01-21 03:08:00|8355.8|8353|8354.8|8352|8355.8|8353|8353.8|8351|11
1642734490000|2022-01-21 03:08:10|8355.3|8352.5|8354.8|8352|8355.3|8352.5|8353.9|8351.1|2
1642734500000|2022-01-21 03:08:20|8353.8|8351|8353.4|8350.6|8354.8|8352|8353.4|8350.6|7
1642734510000|2022-01-21 03:08:30|8353.3|8350.5|8350.9|8348.1|8353.3|8350.5|8350.8|8348|7
1642734520000|2022-01-21 03:08:40|8351.3|8348.5|8351.8|8349|8351.8|8349|8350.8|8348|4
1642734530000|2022-01-21 03:08:50|8352.8|8350|8353.8|8351|8354.8|8352|8352.8|8350|5
1642734540000|2022-01-21 03:09:00|8354.8|8352|8356.8|8354|8356.8|8354|8354.8|8352|9
1642734550000|2022-01-21 03:09:10|8356.4|8353.6|8354.8|8352|8356.8|8354|8354.8|8352|7
1642734560000|2022-01-21 03:09:20|8354.4|8351.6|8351.8|8349|8354.4|8351.6|8351.8|8349|9
1642734570000|2022-01-21 03:09:30|8351.9|8349.1|8352.3|8349.5|8353.3|8350.5|8351.8|8349|3
1642734580000|2022-01-21 03:09:40|8352.8|8350|8355.3|8352.5|8355.8|8353|8352.8|8350|11
1642734590000|2022-01-21 03:09:50|8355.8|8353|8355.8|8353|8355.8|8353|8354.8|8352|6
1642734600000|2022-01-21 03:10:00|8355.3|8352.5|8358.8|8356|8359.3|8356.5|8354.8|8352|25
1642734610000|2022-01-21 03:10:10|8359.3|8356.5|8358.8|8356|8360.8|8358|8358.8|8356|19
1642734620000|2022-01-21 03:10:20|8357.9|8355.1|8358.3|8355.5|8358.8|8356|8357.8|8355|8
1642734630000|2022-01-21 03:10:30|8357.9|8355.1|8359.3|8356.5|8360.4|8357.5|8356.8|8354|39
1642734640000|2022-01-21 03:10:40|8359.8|8357|8358.8|8356|8359.8|8357|8358.8|8356|3
1642734650000|2022-01-21 03:10:50|8358.4|8355.6|8357.3|8354.5|8358.4|8355.6|8357.3|8354.5|3
1642734660000|2022-01-21 03:11:00|8357.8|8355|8357.8|8355|8358.8|8356|8356.3|8353.5|10
1642734670000|2022-01-21 03:11:10|8357.4|8354.6|8357.3|8354.5|8357.8|8355|8356.8|8354|8
1642734680000|2022-01-21 03:11:20|8356.8|8354|8356.8|8354|8357.3|8354.5|8356.4|8353.6|4
1642734690000|2022-01-21 03:11:30|8357.3|8354.5|8356.3|8353.5|8357.8|8355|8356.3|8353.5|11
1642734700000|2022-01-21 03:11:40|8356.8|8354|8356.3|8353.5|8356.8|8354|8355.8|8353|8
1642734710000|2022-01-21 03:11:50|8355.8|8353|8356.3|8353.5|8356.8|8354|8355.8|8353|5
1642734720000|2022-01-21 03:12:00|8355.8|8353|8354.3|8351.5|8355.8|8353|8353.3|8350.5|28
1642734730000|2022-01-21 03:12:10|8353.8|8351|8353.3|8350.5|8354.8|8352|8353.3|8350.5|41
1642734740000|2022-01-21 03:12:20|8352.8|8350|8349.8|8347|8353.8|8351|8349.8|8347|20
1642734750000|2022-01-21 03:12:30|8351.3|8348.5|8348.3|8345.5|8351.8|8349|8347.8|8345|20
1642734760000|2022-01-21 03:12:40|8348.8|8346|8349.3|8346.5|8349.8|8347|8348.3|8345.5|10
1642734770000|2022-01-21 03:12:50|8349.8|8347|8348.8|8346|8350.8|8348|8348.3|8345.5|21
1642734780000|2022-01-21 03:13:00|8348.3|8345.5|8352.8|8350|8353.8|8351|8346.9|8344.1|19
1642734790000|2022-01-21 03:13:10|8353.3|8350.5|8351.8|8349|8353.8|8351|8351.8|8349|4
1642734800000|2022-01-21 03:13:20|8351.3|8348.5|8354.3|8351.5|8354.8|8352|8350.8|8348|10
1642734810000|2022-01-21 03:13:30|8354.8|8352|8354.8|8352|8354.8|8352|8354.3|8351.5|4
1642734820000|2022-01-21 03:13:40|8354.3|8351.5|8354.3|8351.5|8354.8|8352|8353.8|8351|7
1642734830000|2022-01-21 03:13:50|8354.8|8352|8355.3|8352.5|8356.3|8353.5|8354.8|8352|5
1642734840000|2022-01-21 03:14:00|8355.8|8353|8351.8|8349|8355.8|8353|8351.8|8349|6
1642734850000|2022-01-21 03:14:10|8351.4|8348.6|8353.3|8350.5|8353.8|8351|8350.8|8348|12
1642734860000|2022-01-21 03:14:20|8352.8|8350|8353.3|8350.5|8354.3|8351.5|8352.8|8350|6
1642734870000|2022-01-21 03:14:30|8352.9|8350.1|8353.8|8351|8353.9|8351.1|8352.8|8350|7
1642734880000|2022-01-21 03:14:40|8353.3|8350.5|8350.8|8348|8353.3|8350.5|8350.8|8348|9
1642734890000|2022-01-21 03:14:50|8350.4|8347.6|8350.3|8347.5|8350.8|8348|8350.3|8347.5|4
1642734900000|2022-01-21 03:15:00|8350.8|8348|8355.4|8352.6|8355.8|8353|8349.8|8347|36
1642734910000|2022-01-21 03:15:10|8355.3|8352.5|8356.3|8353.5|8356.8|8354|8355.3|8352.5|6
1642734920000|2022-01-21 03:15:20|8356.8|8354|8358.8|8356|8358.8|8356|8356.8|8354|13
1642734930000|2022-01-21 03:15:30|8359.3|8356.5|8360.3|8357.5|8360.8|8358|8359.3|8356.5|14
1642734940000|2022-01-21 03:15:40|8360.8|8358|8359.8|8357|8360.8|8358|8359.8|8357|2
1642734950000|2022-01-21 03:15:50|8358.9|8356.1|8359.8|8357|8359.8|8357|8358.3|8355.5|6
1642734960000|2022-01-21 03:16:00|8359.4|8356.6|8364.7|8361.9|8364.7|8361.9|8359.3|8356.5|86
1642734970000|2022-01-21 03:16:10|8364.3|8361.5|8365.7|8362.9|8366.7|8363.9|8363.3|8360.5|64
1642734980000|2022-01-21 03:16:20|8365.3|8362.5|8363.8|8361|8365.7|8362.9|8363.8|8361|46
1642734990000|2022-01-21 03:16:30|8363.3|8360.5|8364.2|8361.4|8365.7|8362.9|8363.3|8360.5|14
1642735000000|2022-01-21 03:16:40|8364.7|8361.9|8364.2|8361.4|8364.7|8361.9|8363.7|8360.9|13
1642735010000|2022-01-21 03:16:50|8363.8|8361|8362.2|8359.4|8363.8|8361|8362.2|8359.4|6
1642735020000|2022-01-21 03:17:00|8362.7|8359.9|8360.7|8357.9|8362.7|8359.9|8360.7|8357.9|5
1642735030000|2022-01-21 03:17:10|8360.8|8358|8360.3|8357.5|8360.8|8358|8360.2|8357.4|2
1642735040000|2022-01-21 03:17:20|8360.7|8357.9|8359.2|8356.4|8360.7|8357.9|8358.8|8356|12
1642735050000|2022-01-21 03:17:30|8358.8|8356|8358.2|8355.4|8359.2|8356.4|8357.7|8354.9|11
1642735060000|2022-01-21 03:17:40|8358.7|8355.9|8359.3|8356.5|8360.7|8357.9|8358.2|8355.4|23
1642735070000|2022-01-21 03:17:50|8358.8|8356|8358.2|8355.4|8358.8|8356|8357.7|8354.9|5
1642735080000|2022-01-21 03:18:00|8357.8|8355|8360.7|8357.9|8361.2|8358.4|8357.7|8354.9|19
1642735090000|2022-01-21 03:18:10|8361.2|8358.4|8361.2|8358.4|8361.7|8358.9|8361.2|8358.4|1
1642735100000|2022-01-21 03:18:20|8361.7|8358.9|8360.2|8357.4|8362.2|8359.4|8359.8|8357|8
1642735110000|2022-01-21 03:18:30|8359.8|8357|8358.7|8355.9|8359.8|8357|8358.2|8355.4|5
1642735120000|2022-01-21 03:18:40|8358.2|8355.4|8358.2|8355.4|8358.2|8355.4|8357.7|8354.9|2
1642735130000|2022-01-21 03:18:50|8358.7|8355.9|8356.7|8353.9|8358.7|8355.9|8356.7|8353.9|16
1642735140000|2022-01-21 03:19:00|8356.3|8353.5|8358.2|8355.4|8359.7|8356.9|8356.3|8353.5|11
1642735150000|2022-01-21 03:19:10|8358.7|8355.9|8357.3|8354.5|8358.7|8355.9|8357.3|8354.5|1
1642735160000|2022-01-21 03:19:20|8358.2|8355.4|8360.7|8357.9|8360.7|8357.9|8358.2|8355.4|3
1642735170000|2022-01-21 03:19:30|8359.8|8357|8361.2|8358.4|8361.7|8358.9|8359.7|8356.9|4
1642735180000|2022-01-21 03:19:40|8360.8|8358|8360.2|8357.4|8361.2|8358.4|8360.2|8357.4|2
1642735190000|2022-01-21 03:19:50|8359.8|8357|8359.2|8356.4|8360.7|8357.9|8357.8|8355|6
1642735200000|2022-01-21 03:20:00|8359.7|8356.9|8359.7|8356.9|8360.7|8357.9|8359.2|8356.4|4
1642735210000|2022-01-21 03:20:10|8360.2|8357.4|8360.2|8357.4|8361.7|8358.9|8360.2|8357.4|11
1642735220000|2022-01-21 03:20:20|8360.7|8357.9|8361.7|8358.9|8362.2|8359.4|8360.7|8357.9|6
1642735230000|2022-01-21 03:20:30|8360.8|8358|8360.2|8357.4|8361.7|8358.9|8359.8|8357|9
1642735240000|2022-01-21 03:20:40|8360.7|8357.9|8359.3|8356.5|8361.7|8358.9|8359.3|8356.5|7
1642735250000|2022-01-21 03:20:50|8359.2|8356.4|8358.8|8356|8359.2|8356.4|8358.8|8356|3
1642735260000|2022-01-21 03:21:00|8359.2|8356.4|8358.3|8355.5|8359.7|8356.9|8358.3|8355.5|5
1642735270000|2022-01-21 03:21:10|8357.8|8355|8356.7|8353.9|8357.8|8355|8356.2|8353.4|2
1642735280000|2022-01-21 03:21:20|8357.2|8354.4|8357.2|8354.4|8357.7|8354.9|8357.2|8354.4|7
1642735290000|2022-01-21 03:21:30|8357.7|8354.9|8355.2|8352.4|8358.2|8355.4|8354.8|8352|10
1642735300000|2022-01-21 03:21:40|8354.8|8352|8357.7|8354.9|8357.7|8354.9|8354.7|8351.9|12
1642735310000|2022-01-21 03:21:50|8357.3|8354.5|8357.2|8354.4|8357.3|8354.5|8356.7|8353.9|1
1642735320000|2022-01-21 03:22:00|8356.8|8354|8359.7|8356.9|8359.7|8356.9|8356.8|8354|7
1642735330000|2022-01-21 03:22:10|8359.2|8356.4|8358.2|8355.4|8359.2|8356.4|8357.8|8355|3
1642735340000|2022-01-21 03:22:20|8358.7|8355.9|8358.2|8355.4|8359.8|8357|8358.2|8355.4|7
1642735350000|2022-01-21 03:22:30|8358.7|8355.9|8359.7|8356.9|8359.7|8356.9|8357.7|8354.9|6
1642735360000|2022-01-21 03:22:40|8359.2|8356.4|8357.8|8355|8359.2|8356.4|8357.8|8355|14
1642735370000|2022-01-21 03:22:50|8358.2|8355.4|8357.8|8355|8358.8|8356|8357.7|8354.9|18
1642735380000|2022-01-21 03:23:00|8358.7|8355.9|8359.8|8357|8360.7|8357.9|8358.7|8355.9|24
1642735390000|2022-01-21 03:23:10|8360.7|8357.9|8361.8|8359|8361.8|8359|8359.7|8356.9|17
1642735400000|2022-01-21 03:23:20|8361.7|8358.9|8359.8|8357|8361.7|8358.9|8359.8|8357|4
1642735410000|2022-01-21 03:23:30|8359.7|8356.9|8359.8|8357|8360.2|8357.4|8358.8|8356|11
1642735420000|2022-01-21 03:23:40|8360.2|8357.4|8359.2|8356.4|8360.2|8357.4|8359.2|8356.4|3
1642735430000|2022-01-21 03:23:50|8358.7|8355.9|8358.2|8355.4|8358.7|8355.9|8357.7|8354.9|2
1642735440000|2022-01-21 03:24:00|8358.7|8355.9|8359.3|8356.5|8359.7|8356.9|8358.2|8355.4|7
1642735450000|2022-01-21 03:24:10|8359.2|8356.4|8358.2|8355.4|8359.2|8356.4|8358.2|8355.4|3
1642735460000|2022-01-21 03:24:20|8358.3|8355.5|8358.7|8355.9|8358.7|8355.9|8357.8|8355|4
1642735470000|2022-01-21 03:24:30|8359.2|8356.4|8354.7|8351.9|8359.2|8356.4|8354.7|8351.9|15
1642735480000|2022-01-21 03:24:40|8354.3|8351.5|8354.7|8351.9|8355.7|8352.9|8353.8|8351|13
1642735490000|2022-01-21 03:24:50|8354.2|8351.4|8354.2|8351.4|8354.2|8351.4|8353.8|8351|4
1642735500000|2022-01-21 03:25:00|8354.7|8351.9|8353.8|8351|8355.7|8352.9|8353.8|8351|17
1642735510000|2022-01-21 03:25:10|8352.4|8349.6|8353.8|8351|8355.2|8352.4|8351.7|8348.9|33
1642735520000|2022-01-21 03:25:20|8353.7|8350.9|8353.2|8350.4|8353.8|8351|8352.8|8350|1
1642735530000|2022-01-21 03:25:30|8353.7|8350.9|8354.8|8352|8354.8|8352|8352.8|8350|9
1642735540000|2022-01-21 03:25:40|8355.7|8352.9|8354.8|8352|8355.7|8352.9|8353.8|8351|19
1642735550000|2022-01-21 03:25:50|8354.3|8351.5|8353.3|8350.5|8355.3|8352.5|8353.3|8350.5|9
1642735560000|2022-01-21 03:26:00|8353.8|8351|8352.8|8350|8353.8|8351|8352.8|8350|5
1642735570000|2022-01-21 03:26:10|8352.3|8349.5|8353.8|8351|8353.8|8351|8352.3|8349.5|12
1642735580000|2022-01-21 03:26:20|8353.3|8350.5|8354.3|8351.5|8354.7|8351.9|8353.3|8350.5|3
1642735590000|2022-01-21 03:26:30|8354.8|8352|8354.8|8352|8355.3|8352.5|8353.8|8351|4
1642735600000|2022-01-21 03:26:40|8355.3|8352.5|8354.8|8352|8355.8|8353|8354.8|8352|6
1642735610000|2022-01-21 03:26:50|8355.3|8352.5|8355.3|8352.5|8355.8|8353|8354.8|8352|10
1642735620000|2022-01-21 03:27:00|8354.8|8352|8355.8|8353|8357.3|8354.5|8354.8|8352|28
1642735630000|2022-01-21 03:27:10|8354.8|8352|8356.8|8354|8356.8|8354|8354.8|8352|10
1642735640000|2022-01-21 03:27:20|8357.7|8354.9|8357.8|8355|8358.3|8355.5|8356.8|8354|13
1642735650000|2022-01-21 03:27:30|8357.3|8354.5|8358.3|8355.5|8358.3|8355.5|8357.3|8354.5|5
1642735660000|2022-01-21 03:27:40|8357.8|8355|8358.3|8355.5|8358.3|8355.5|8357.8|8355|1
1642735670000|2022-01-21 03:27:50|8357.8|8355|8355.8|8353|8357.8|8355|8355.8|8353|15
1642735680000|2022-01-21 03:28:00|8356.3|8353.5|8355.8|8353|8356.3|8353.5|8354.8|8352|2
1642735690000|2022-01-21 03:28:10|8355.3|8352.5|8355.8|8353|8355.8|8353|8354.8|8352|9
1642735700000|2022-01-21 03:28:20|8356.3|8353.5|8358.8|8356|8358.8|8356|8355.8|8353|21
1642735710000|2022-01-21 03:28:30|8357.8|8355|8355.8|8353|8358.8|8356|8355.8|8353|16
1642735720000|2022-01-21 03:28:40|8356.8|8354|8357.3|8354.5|8357.7|8354.9|8355.8|8353|11
1642735730000|2022-01-21 03:28:50|8357.7|8354.9|8356.3|8353.5|8357.7|8354.9|8355.8|8353|6
1642735740000|2022-01-21 03:29:00|8356.8|8354|8355.8|8353|8356.8|8354|8355.8|8353|1
1642735750000|2022-01-21 03:29:10|8355.3|8352.5|8355.3|8352.5|8355.8|8353|8355.3|8352.5|7
1642735760000|2022-01-21 03:29:20|8354.8|8352|8355.8|8353|8356.8|8354|8354.3|8351.5|13
1642735770000|2022-01-21 03:29:30|8356.3|8353.5|8355.8|8353|8356.3|8353.5|8355.7|8352.9|0
1642735780000|2022-01-21 03:29:40|8356.3|8353.5|8355.8|8353|8356.8|8354|8355.8|8353|1
1642735790000|2022-01-21 03:29:50|8355.3|8352.5|8355.3|8352.5|8355.3|8352.5|8354.8|8352|2
1642735800000|2022-01-21 03:30:00|8355.8|8353|8353.3|8350.5|8355.8|8353|8353.3|8350.5|27
1642735810000|2022-01-21 03:30:10|8353.8|8351|8354.8|8352|8354.8|8352|8353.8|8351|7
1642735820000|2022-01-21 03:30:20|8355.3|8352.5|8356.3|8353.5|8356.3|8353.5|8355.3|8352.5|4
1642735830000|2022-01-21 03:30:30|8356.8|8354|8356.3|8353.5|8357.3|8354.5|8355.8|8353|8
1642735840000|2022-01-21 03:30:40|8356.8|8354|8358.3|8355.5|8358.3|8355.5|8356.3|8353.5|2
1642735850000|2022-01-21 03:30:50|8358.8|8356|8358.3|8355.5|8358.8|8356|8356.3|8353.5|28
1642735860000|2022-01-21 03:31:00|8357.8|8355|8358.8|8356|8358.8|8356|8357.8|8355|19
1642735870000|2022-01-21 03:31:10|8359.3|8356.5|8359.8|8357|8360.8|8358|8359.3|8356.5|20
1642735880000|2022-01-21 03:31:20|8360.3|8357.5|8358.8|8356|8360.8|8358|8358.8|8356|7
1642735890000|2022-01-21 03:31:30|8358.3|8355.5|8358.8|8356|8358.8|8356|8357.8|8355|7
1642735900000|2022-01-21 03:31:40|8358.3|8355.5|8360.3|8357.5|8360.7|8357.9|8358.3|8355.5|8
1642735910000|2022-01-21 03:31:50|8359.8|8357|8360.2|8357.4|8360.7|8357.9|8359.8|8357|3
1642735920000|2022-01-21 03:32:00|8360.7|8357.9|8361.2|8358.4|8361.2|8358.4|8359.8|8357|15
1642735930000|2022-01-21 03:32:10|8361.3|8358.5|8361.2|8358.4|8361.7|8358.9|8360.8|8358|2
1642735940000|2022-01-21 03:32:20|8360.8|8358|8360.3|8357.5|8360.8|8358|8359.8|8357|6
1642735950000|2022-01-21 03:32:30|8359.8|8357|8360.3|8357.5|8360.3|8357.5|8359.8|8357|2
1642735960000|2022-01-21 03:32:40|8359.8|8357|8359.8|8357|8360.3|8357.5|8358.8|8356|8
1642735970000|2022-01-21 03:32:50|8360.2|8357.4|8360.8|8358|8360.8|8358|8360.2|8357.4|12
1642735980000|2022-01-21 03:33:00|8360.7|8357.9|8360.3|8357.5|8360.8|8358|8359.8|8357|6
1642735990000|2022-01-21 03:33:10|8360.7|8357.9|8358.8|8356|8360.8|8358|8358.8|8356|5
1642736000000|2022-01-21 03:33:20|8358.7|8355.9|8358.3|8355.5|8358.7|8355.9|8357.8|8355|6
1642736010000|2022-01-21 03:33:30|8358.2|8355.4|8358.8|8356|8358.8|8356|8358.2|8355.4|1
1642736020000|2022-01-21 03:33:40|8358.3|8355.5|8359.7|8356.9|8359.7|8356.9|8358.3|8355.5|1
1642736030000|2022-01-21 03:33:50|8360.8|8358|8361.3|8358.5|8361.3|8358.5|8360.7|8357.9|7
1642736040000|2022-01-21 03:34:00|8361.8|8359|8362.3|8359.5|8363.8|8361|8361.2|8358.4|16
1642736050000|2022-01-21 03:34:10|8362.8|8360|8361.3|8358.5|8363.2|8360.4|8361.3|8358.5|10
1642736060000|2022-01-21 03:34:20|8361.8|8359|8363.7|8360.9|8363.8|8361|8361.8|8359|5
1642736070000|2022-01-21 03:34:30|8363.8|8361|8365.8|8363|8366.7|8363.9|8363.8|8361|27
1642736080000|2022-01-21 03:34:40|8365.7|8362.9|8366.8|8364|8367.8|8365|8365.7|8362.9|23
1642736090000|2022-01-21 03:34:50|8366.3|8363.5|8365.8|8363|8366.3|8363.5|8365.7|8362.9|7
1642736100000|2022-01-21 03:35:00|8366.2|8363.4|8364.8|8362|8366.2|8363.4|8364.8|8362|2
1642736110000|2022-01-21 03:35:10|8364.3|8361.5|8363.8|8361|8364.3|8361.5|8363.3|8360.5|9
1642736120000|2022-01-21 03:35:20|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8362.8|8360|16
1642736130000|2022-01-21 03:35:30|8363.8|8361|8362.8|8360|8363.8|8361|8362.8|8360|2
1642736140000|2022-01-21 03:35:40|8363.2|8360.4|8361.7|8358.9|8363.7|8360.9|8361.7|8358.9|19
1642736150000|2022-01-21 03:35:50|8361.8|8359|8362.7|8359.9|8362.8|8360|8361.7|8358.9|7
1642736160000|2022-01-21 03:36:00|8362.3|8359.5|8362.8|8360|8362.8|8360|8361.7|8358.9|6
1642736170000|2022-01-21 03:36:10|8362.7|8359.9|8362.8|8360|8362.8|8360|8362.3|8359.5|2
1642736180000|2022-01-21 03:36:20|8362.3|8359.5|8362.7|8359.9|8362.8|8360|8362.3|8359.5|1
1642736190000|2022-01-21 03:36:30|8362.8|8360|8363.3|8360.5|8363.8|8361|8362.8|8360|5
1642736200000|2022-01-21 03:36:40|8363.2|8360.4|8363.8|8361|8363.8|8361|8363.2|8360.4|1
1642736210000|2022-01-21 03:36:50|8362.8|8360|8364.7|8361.9|8364.8|8362|8362.8|8360|13
1642736220000|2022-01-21 03:37:00|8364.3|8361.5|8364.7|8361.9|8364.8|8362|8364.2|8361.4|4
1642736230000|2022-01-21 03:37:10|8364.3|8361.5|8363.3|8360.5|8364.8|8362|8363.3|8360.5|2
1642736250000|2022-01-21 03:37:30|8363.7|8360.9|8363.8|8361|8363.8|8361|8363.7|8360.9|2
1642736260000|2022-01-21 03:37:40|8363.3|8360.5|8363.3|8360.5|8363.8|8361|8363.3|8360.5|5
1642736270000|2022-01-21 03:37:50|8362.8|8360|8363.7|8360.9|8363.7|8360.9|8362.8|8360|3
1642736280000|2022-01-21 03:38:00|8363.8|8361|8363.7|8360.9|8363.8|8361|8362.8|8360|4
1642736290000|2022-01-21 03:38:10|8363.3|8360.5|8362.8|8360|8363.3|8360.5|8362.3|8359.5|1
1642736300000|2022-01-21 03:38:20|8362.3|8359.5|8362.3|8359.5|8362.8|8360|8362.3|8359.5|5
1642736310000|2022-01-21 03:38:30|8362.7|8359.9|8362.2|8359.4|8362.7|8359.9|8362.2|8359.4|3
1642736320000|2022-01-21 03:38:40|8362.7|8359.9|8362.7|8359.9|8362.7|8359.9|8362.2|8359.4|0
1642736330000|2022-01-21 03:38:50|8362.3|8359.5|8362.3|8359.5|8362.8|8360|8362.3|8359.5|1
1642736340000|2022-01-21 03:39:00|8361.8|8359|8361.7|8358.9|8362.2|8359.4|8361.7|8358.9|1
1642736350000|2022-01-21 03:39:10|8361.8|8359|8361.7|8358.9|8361.8|8359|8361.2|8358.4|4
1642736360000|2022-01-21 03:39:20|8361.2|8358.4|8361.2|8358.4|8361.7|8358.9|8360.8|8358|8
1642736370000|2022-01-21 03:39:30|8361.7|8358.9|8361.2|8358.4|8361.7|8358.9|8361.2|8358.4|2
1642736380000|2022-01-21 03:39:40|8361.7|8358.9|8361.7|8358.9|8361.8|8359|8361.2|8358.4|4
1642736390000|2022-01-21 03:39:50|8361.8|8359|8362.2|8359.4|8362.7|8359.9|8361.8|8359|8
1642736400000|2022-01-21 03:40:00|8362.3|8359.5|8363.7|8360.9|8363.7|8360.9|8361.8|8359|7
1642736410000|2022-01-21 03:40:10|8363.3|8360.5|8365.7|8362.9|8366.2|8363.4|8363.2|8360.4|11
1642736420000|2022-01-21 03:40:20|8365.2|8362.4|8364.3|8361.5|8365.2|8362.4|8364.3|8361.5|6
1642736430000|2022-01-21 03:40:30|8364.8|8362|8362.8|8360|8364.8|8362|8362.8|8360|9
1642736440000|2022-01-21 03:40:40|8363.2|8360.4|8363.3|8360.5|8363.7|8360.9|8362.8|8360|4
1642736450000|2022-01-21 03:40:50|8362.8|8360|8363.8|8361|8363.8|8361|8362.8|8360|3
1642736460000|2022-01-21 03:41:00|8363.2|8360.4|8363.8|8361|8363.8|8361|8362.8|8360|4
1642736470000|2022-01-21 03:41:10|8363.3|8360.5|8363.3|8360.5|8363.8|8361|8362.8|8360|6
1642736480000|2022-01-21 03:41:20|8362.8|8360|8363.8|8361|8363.8|8361|8362.8|8360|0
1642736490000|2022-01-21 03:41:30|8363.3|8360.5|8363.7|8360.9|8364.7|8361.9|8363.3|8360.5|2
1642736500000|2022-01-21 03:41:40|8363.8|8361|8363.3|8360.5|8363.8|8361|8363.2|8360.4|5
1642736510000|2022-01-21 03:41:50|8363.8|8361|8362.7|8359.9|8363.8|8361|8361.8|8359|7
1642736520000|2022-01-21 03:42:00|8362.3|8359.5|8362.8|8360|8362.8|8360|8362.3|8359.5|0
1642736540000|2022-01-21 03:42:20|8363.2|8360.4|8365.8|8363|8365.8|8363|8362.8|8360|14
1642736550000|2022-01-21 03:42:30|8365.7|8362.9|8365.7|8362.9|8365.8|8363|8365.7|8362.9|1
1642736560000|2022-01-21 03:42:40|8365.8|8363|8365.7|8362.9|8365.8|8363|8365.7|8362.9|3
1642736570000|2022-01-21 03:42:50|8366.2|8363.4|8365.8|8363|8366.3|8363.5|8365.8|8363|1
1642736580000|2022-01-21 03:43:00|8364.8|8362|8364.7|8361.9|8364.8|8362|8364.3|8361.5|8
1642736590000|2022-01-21 03:43:10|8364.8|8362|8365.8|8363|8365.8|8363|8364.8|8362|1
1642736600000|2022-01-21 03:43:20|8364.8|8362|8365.8|8363|8365.8|8363|8364.8|8362|4
1642736610000|2022-01-21 03:43:30|8365.3|8362.5|8365.8|8363|8365.8|8363|8364.8|8362|7
1642736620000|2022-01-21 03:43:40|8365.3|8362.5|8365.3|8362.5|8365.8|8363|8364.8|8362|5
1642736630000|2022-01-21 03:43:50|8365.8|8363|8365.8|8363|8365.8|8363|8364.8|8362|1
1642736640000|2022-01-21 03:44:00|8365.3|8362.5|8366.8|8364|8366.8|8364|8364.8|8362|16
1642736650000|2022-01-21 03:44:10|8367.8|8365|8369.8|8367|8369.8|8367|8367.8|8365|22
1642736660000|2022-01-21 03:44:20|8369.7|8366.9|8369.8|8367|8369.8|8367|8369.7|8366.9|7
1642736670000|2022-01-21 03:44:30|8369.7|8366.9|8369.3|8366.5|8369.8|8367|8368.8|8366|11
1642736680000|2022-01-21 03:44:40|8368.8|8366|8369.8|8367|8369.8|8367|8368.8|8366|2
1642736690000|2022-01-21 03:44:50|8370.2|8367.4|8370.8|8368|8370.8|8368|8370.2|8367.4|8
1642736700000|2022-01-21 03:45:00|8370.3|8367.5|8370.8|8368|8370.8|8368|8369.3|8366.5|7
1642736710000|2022-01-21 03:45:10|8371.8|8369|8372.7|8369.9|8372.8|8370|8370.8|8368|24
1642736720000|2022-01-21 03:45:20|8371.8|8369|8371.8|8369|8372.7|8369.9|8370.8|8368|13
1642736730000|2022-01-21 03:45:30|8371.3|8368.5|8372.8|8370|8372.8|8370|8371.3|8368.5|16
1642736740000|2022-01-21 03:45:40|8373.8|8371|8373.3|8370.5|8373.8|8371|8373.3|8370.5|20
1642736750000|2022-01-21 03:45:50|8372.8|8370|8373.3|8370.5|8373.8|8371|8372.3|8369.5|13
1642736760000|2022-01-21 03:46:00|8373.8|8371|8372.8|8370|8373.8|8371|8372.8|8370|3
1642736770000|2022-01-21 03:46:10|8373.8|8371|8373.8|8371|8373.8|8371|8373.8|8371|5
1642736780000|2022-01-21 03:46:20|8373.3|8370.5|8373.8|8371|8373.8|8371|8373.3|8370.5|1
1642736790000|2022-01-21 03:46:30|8373.3|8370.5|8373.8|8371|8373.8|8371|8372.8|8370|3
1642736800000|2022-01-21 03:46:40|8372.8|8370|8372.8|8370|8373.3|8370.5|8372.8|8370|6
1642736810000|2022-01-21 03:46:50|8371.7|8368.9|8371.2|8368.4|8372.2|8369.4|8370.8|8368|12
1642736820000|2022-01-21 03:47:00|8371.3|8368.5|8372.3|8369.5|8372.7|8369.9|8371.2|8368.4|4
1642736830000|2022-01-21 03:47:10|8371.8|8369|8371.3|8368.5|8372.3|8369.5|8370.8|8368|6
1642736840000|2022-01-21 03:47:20|8370.8|8368|8371.8|8369|8371.8|8369|8370.8|8368|3
1642736850000|2022-01-21 03:47:30|8372.3|8369.5|8371.8|8369|8372.3|8369.5|8371.8|8369|6
1642736860000|2022-01-21 03:47:40|8371.3|8368.5|8369.3|8366.5|8371.3|8368.5|8368.8|8366|14
1642736870000|2022-01-21 03:47:50|8369.8|8367|8369.8|8367|8370.3|8367.5|8368.8|8366|34
1642736880000|2022-01-21 03:48:00|8370.2|8367.4|8369.8|8367|8370.3|8367.5|8369.8|8367|3
1642736890000|2022-01-21 03:48:10|8369.3|8366.5|8368.8|8366|8369.3|8366.5|8368.8|8366|2
1642736900000|2022-01-21 03:48:20|8369.2|8366.4|8370.2|8367.4|8370.8|8368|8369.2|8366.4|1
1642736910000|2022-01-21 03:48:30|8370.7|8367.9|8372.2|8369.4|8372.8|8370|8369.8|8367|7
1642736920000|2022-01-21 03:48:40|8371.8|8369|8372.8|8370|8372.8|8370|8371.7|8368.9|6
1642736930000|2022-01-21 03:48:50|8372.3|8369.5|8372.3|8369.5|8372.7|8369.9|8371.8|8369|5
1642736940000|2022-01-21 03:49:00|8371.8|8369|8372.3|8369.5|8372.8|8370|8371.8|8369|13
1642736950000|2022-01-21 03:49:10|8372.8|8370|8371.8|8369|8372.8|8370|8371.8|8369|2
1642736960000|2022-01-21 03:49:20|8372.2|8369.4|8372.8|8370|8372.8|8370|8371.8|8369|4
1642736970000|2022-01-21 03:49:30|8372.3|8369.5|8374.8|8372|8374.8|8372|8372.3|8369.5|14
1642736980000|2022-01-21 03:49:40|8374.7|8371.9|8373.8|8371|8374.7|8371.9|8373.8|8371|4
1642736990000|2022-01-21 03:49:50|8371.8|8369|8370.7|8367.9|8371.8|8369|8370.7|8367.9|11
1642737000000|2022-01-21 03:50:00|8371.2|8368.4|8369.7|8366.9|8371.7|8368.9|8368.7|8365.9|11
1642737010000|2022-01-21 03:50:10|8369.2|8366.4|8369.7|8366.9|8369.7|8366.9|8368.7|8365.9|12
1642737020000|2022-01-21 03:50:20|8369.3|8366.5|8369.7|8366.9|8369.7|8366.9|8368.8|8366|2
1642737030000|2022-01-21 03:50:30|8369.3|8366.5|8370.2|8367.4|8370.2|8367.4|8369.3|8366.5|7
1642737040000|2022-01-21 03:50:40|8369.7|8366.9|8372.7|8369.9|8372.7|8369.9|8369.7|8366.9|8
1642737050000|2022-01-21 03:50:50|8372.3|8369.5|8372.7|8369.9|8372.7|8369.9|8371.7|8368.9|1
1642737060000|2022-01-21 03:51:00|8372.2|8369.4|8371.7|8368.9|8372.7|8369.9|8371.7|8368.9|5
1642737070000|2022-01-21 03:51:10|8372.2|8369.4|8371.7|8368.9|8372.7|8369.9|8371.3|8368.5|18
1642737090000|2022-01-21 03:51:30|||||||||2
1642737100000|2022-01-21 03:51:40|8371.2|8368.4|8371.3|8368.5|8371.7|8368.9|8370.8|8368|1
1642737110000|2022-01-21 03:51:50|8371.2|8368.4|8371.7|8368.9|8371.7|8368.9|8371.2|8368.4|1
1642737120000|2022-01-21 03:52:00|8371.2|8368.4|8374.7|8371.9|8374.7|8371.9|8371.2|8368.4|9
1642737130000|2022-01-21 03:52:10|8373.7|8370.9|8372.7|8369.9|8374.7|8371.9|8372.7|8369.9|22
1642737140000|2022-01-21 03:52:20|8372.2|8369.4|8371.7|8368.9|8372.7|8369.9|8371.7|8368.9|3
1642737150000|2022-01-21 03:52:30|||||||||4
1642737160000|2022-01-21 03:52:40|8371.2|8368.4|8372.2|8369.4|8372.7|8369.9|8371.2|8368.4|1
1642737170000|2022-01-21 03:52:50|8372.7|8369.9|8371.2|8368.4|8372.7|8369.9|8371.2|8368.4|2
1642737180000|2022-01-21 03:53:00|8370.7|8367.9|8371.7|8368.9|8371.7|8368.9|8370.7|8367.9|2
1642737190000|2022-01-21 03:53:10|8371.2|8368.4|8370.2|8367.4|8371.2|8368.4|8369.7|8366.9|8
1642737200000|2022-01-21 03:53:20|8369.7|8366.9|8372.7|8369.9|8372.7|8369.9|8369.7|8366.9|6
1642737210000|2022-01-21 03:53:30|8373.7|8370.9|8373.7|8370.9|8374.7|8371.9|8373.7|8370.9|6
1642737220000|2022-01-21 03:53:40|8372.2|8369.4|8372.2|8369.4|8372.7|8369.9|8371.7|8368.9|5
1642737230000|2022-01-21 03:53:50|8372.7|8369.9|8371.7|8368.9|8372.7|8369.9|8371.7|8368.9|0
1642737240000|2022-01-21 03:54:00|8371.8|8369|8373.7|8370.9|8373.7|8370.9|8371.8|8369|6
1642737250000|2022-01-21 03:54:10|8374.7|8371.9|8374.7|8371.9|8374.7|8371.9|8374.2|8371.4|7
1642737260000|2022-01-21 03:54:20|8375.6|8372.8|8374.7|8371.9|8375.7|8372.9|8374.7|8371.9|29
1642737270000|2022-01-21 03:54:30|8375.7|8372.9|8374.7|8371.9|8376.1|8373.3|8374.7|8371.9|16
1642737280000|2022-01-21 03:54:40|||||||||1
1642737290000|2022-01-21 03:54:50|8375.6|8372.8|8375.7|8372.9|8375.7|8372.9|8374.7|8371.9|14
1642737310000|2022-01-21 03:55:10|||||||||10
1642737320000|2022-01-21 03:55:20|8376.6|8373.8|8375.7|8372.9|8376.7|8373.9|8375.7|8372.9|1
1642737330000|2022-01-21 03:55:30|8374.7|8371.9|8375.2|8372.4|8375.2|8372.4|8374.7|8371.9|11
1642737340000|2022-01-21 03:55:40|8374.7|8371.9|8374.7|8371.9|8374.7|8371.9|8374.7|8371.9|0
1642737350000|2022-01-21 03:55:50|8373.7|8370.9|8374.7|8371.9|8374.7|8371.9|8373.7|8370.9|4
1642737360000|2022-01-21 03:56:00|8374.2|8371.4|8374.2|8371.4|8374.7|8371.9|8373.7|8370.9|4
1642737370000|2022-01-21 03:56:10|8374.7|8371.9|8372.2|8369.4|8374.7|8371.9|8372.2|8369.4|7
1642737380000|2022-01-21 03:56:20|8372.7|8369.9|8374.7|8371.9|8374.7|8371.9|8371.7|8368.9|5
1642737390000|2022-01-21 03:56:30|8374.2|8371.4|8373.7|8370.9|8374.2|8371.4|8373.7|8370.9|3
1642737400000|2022-01-21 03:56:40|8374.2|8371.4|8373.7|8370.9|8374.2|8371.4|8373.2|8370.4|3
1642737410000|2022-01-21 03:56:50|8373.2|8370.4|8373.2|8370.4|8373.7|8370.9|8373.2|8370.4|4
1642737420000|2022-01-21 03:57:00|8372.7|8369.9|8373.2|8370.4|8373.7|8370.9|8372.7|8369.9|4
1642737430000|2022-01-21 03:57:10|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|8373.2|8370.4|2
1642737440000|2022-01-21 03:57:20|8373.2|8370.4|8372.7|8369.9|8373.2|8370.4|8372.7|8369.9|0
1642737450000|2022-01-21 03:57:30|8373.2|8370.4|8374.7|8371.9|8374.7|8371.9|8373.2|8370.4|3
1642737460000|2022-01-21 03:57:40|8374.2|8371.4|8375.7|8372.9|8376.7|8373.9|8374.2|8371.4|19
1642737470000|2022-01-21 03:57:50|8376.2|8373.4|8375.7|8372.9|8376.2|8373.4|8375.7|8372.9|1
1642737480000|2022-01-21 03:58:00|8374.7|8371.9|8374.2|8371.4|8374.7|8371.9|8373.7|8370.9|7
1642737490000|2022-01-21 03:58:10|8374.7|8371.9|8375.2|8372.4|8375.7|8372.9|8374.2|8371.4|3
1642737500000|2022-01-21 03:58:20|8374.7|8371.9|8374.2|8371.4|8375.7|8372.9|8374.2|8371.4|9
1642737510000|2022-01-21 03:58:30|8374.7|8371.9|8374.7|8371.9|8375.2|8372.4|8374.3|8371.5|12
1642737520000|2022-01-21 03:58:40|8374.2|8371.4|8374.7|8371.9|8374.7|8371.9|8374.2|8371.4|5
1642737530000|2022-01-21 03:58:50|8375.2|8372.4|8374.7|8371.9|8375.2|8372.4|8374.2|8371.4|8
1642737540000|2022-01-21 03:59:00|8375.2|8372.4|8375.2|8372.4|8375.2|8372.4|8375.2|8372.4|4
1642737550000|2022-01-21 03:59:10|8375.7|8372.9|8375.7|8372.9|8375.7|8372.9|8375.2|8372.4|0
1642737560000|2022-01-21 03:59:20|8376.6|8373.8|8379.7|8376.9|8380.2|8377.4|8376.6|8373.8|30
1642737570000|2022-01-21 03:59:30|8379.2|8376.4|8378.7|8375.9|8379.2|8376.4|8378.2|8375.4|12
1642737580000|2022-01-21 03:59:40|8378.2|8375.4|8377.7|8374.9|8378.7|8375.9|8377.7|8374.9|2
1642737590000|2022-01-21 03:59:50|8378.2|8375.4|8379.2|8376.4|8379.7|8376.9|8378.2|8375.4|15
1642737600000|2022-01-21 04:00:00|8378.7|8375.9|8380.7|8377.9|8381.2|8378.4|8378.7|8375.9|35
1642737610000|2022-01-21 04:00:10|8381.2|8378.4|8383.2|8380.4|8383.7|8380.9|8380.7|8377.9|26
1642737620000|2022-01-21 04:00:20|8384.2|8381.4|8384.7|8381.9|8384.7|8381.9|8382.8|8380|50
1642737630000|2022-01-21 04:00:30|8386.7|8383.9|8383.7|8380.9|8386.7|8383.9|8383.7|8380.9|51
1642737640000|2022-01-21 04:00:40|8383.3|8380.5|8383.7|8380.9|8384.7|8381.9|8383.3|8380.5|10
1642737650000|2022-01-21 04:00:50|8384.2|8381.4|8385.7|8382.9|8385.7|8382.9|8383.8|8381|15
1642737660000|2022-01-21 04:01:00|8385.3|8382.5|8384.7|8381.9|8385.8|8383|8384.3|8381.5|9
1642737670000|2022-01-21 04:01:10|8385.2|8382.4|8385.7|8382.9|8385.8|8383|8384.3|8381.5|12
1642737680000|2022-01-21 04:01:20|8385.3|8382.5|8385.8|8383|8385.8|8383|8384.7|8381.9|14
1642737690000|2022-01-21 04:01:30|8385.7|8382.9|8384.7|8381.9|8385.7|8382.9|8384.7|8381.9|4
1642737700000|2022-01-21 04:01:40|8385.2|8382.4|8385.7|8382.9|8386.2|8383.4|8384.8|8382|15
1642737710000|2022-01-21 04:01:50|8386.2|8383.4|8386.7|8383.9|8386.7|8383.9|8386.2|8383.4|4
1642737720000|2022-01-21 04:02:00|8387.7|8384.9|8387.3|8384.5|8388.7|8385.9|8386.7|8383.9|29
1642737730000|2022-01-21 04:02:10|8386.8|8384|8385.7|8382.9|8387.7|8384.9|8385.3|8382.5|25
1642737740000|2022-01-21 04:02:20|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|8386.3|8383.5|3
1642737750000|2022-01-21 04:02:30|8386.3|8383.5|8388.3|8385.5|8388.3|8385.5|8386.3|8383.5|6
1642737760000|2022-01-21 04:02:40|8388.7|8385.9|8389.3|8386.5|8389.7|8386.9|8388.7|8385.9|12
1642737770000|2022-01-21 04:02:50|8388.8|8386|8388.8|8386|8389.3|8386.5|8387.8|8385|30
1642737780000|2022-01-21 04:03:00|8389.2|8386.4|8389.7|8386.9|8389.7|8386.9|8388.8|8386|15
1642737790000|2022-01-21 04:03:10|8388.8|8386|8389.7|8386.9|8389.7|8386.9|8388.8|8386|8
1642737800000|2022-01-21 04:03:20|8390.2|8387.4|8390.7|8387.9|8391.8|8389|8390.2|8387.4|24
1642737810000|2022-01-21 04:03:30|8389.7|8386.9|8390.2|8387.4|8390.7|8387.9|8389.7|8386.9|5
1642737820000|2022-01-21 04:03:40|8389.8|8387|8390.2|8387.4|8390.7|8387.9|8389.7|8386.9|5
1642737830000|2022-01-21 04:03:50|8390.7|8387.9|8390.7|8387.9|8390.7|8387.9|8388.7|8385.9|27
1642737840000|2022-01-21 04:04:00|8389.8|8387|8390.7|8387.9|8390.7|8387.9|8389.7|8386.9|6
1642737850000|2022-01-21 04:04:10|8389.8|8387|8388.7|8385.9|8389.8|8387|8388.7|8385.9|12
1642737860000|2022-01-21 04:04:20|8388.8|8386|8388.7|8385.9|8389.8|8387|8386.8|8384|48
1642737870000|2022-01-21 04:04:30|8388.2|8385.4|8387.7|8384.9|8388.7|8385.9|8387.2|8384.4|10
1642737880000|2022-01-21 04:04:40|8387.3|8384.5|8388.3|8385.5|8388.3|8385.5|8387.3|8384.5|7
1642737890000|2022-01-21 04:04:50|8387.8|8385|8388.7|8385.9|8388.7|8385.9|8387.3|8384.3|10
1642737900000|2022-01-21 04:05:00|8388.3|8385.5|8388.7|8385.9|8388.7|8385.9|8388.3|8385.5|3
1642737910000|2022-01-21 04:05:10|8388.3|8385.5|8388.7|8385.9|8389.8|8387|8388.3|8385.5|27
1642737920000|2022-01-21 04:05:20|8389.2|8386.4|8389.2|8386.4|8389.8|8387|8388.7|8385.9|8
1642737930000|2022-01-21 04:05:30|8389.3|8386.5|8390.8|8388|8390.8|8388|8389.3|8386.5|23
1642737940000|2022-01-21 04:05:40|8391.3|8388.5|8391.8|8389|8391.8|8389|8390.8|8388|26
1642737950000|2022-01-21 04:05:50|8391.3|8388.5|8389.8|8387|8391.8|8389|8389.8|8387|19
1642737960000|2022-01-21 04:06:00|8388.8|8386|8391.2|8388.4|8391.7|8388.9|8388.8|8386|36
1642737970000|2022-01-21 04:06:10|8390.8|8388|8389.3|8386.5|8391.6|8388.8|8389.3|8386.5|18
1642737980000|2022-01-21 04:06:20|8389.7|8386.9|8389.7|8386.9|8389.7|8386.9|8389.3|8386.5|3
1642737990000|2022-01-21 04:06:30|8389.8|8387|8387.8|8385|8390.7|8387.9|8387.8|8385|24
1642738000000|2022-01-21 04:06:40|8387.7|8384.9|8387.7|8384.9|8388.2|8385.4|8386.7|8383.9|11
1642738010000|2022-01-21 04:06:50|8387.3|8384.5|8386.7|8383.9|8387.7|8384.9|8386.7|8383.9|10
1642738020000|2022-01-21 04:07:00|8386.3|8383.5|8387.7|8384.9|8387.7|8384.9|8386.3|8383.5|8
1642738030000|2022-01-21 04:07:10|8388.2|8385.4|8388.3|8385.5|8388.3|8385.5|8388.2|8385.4|4
1642738040000|2022-01-21 04:07:20|8388.7|8385.9|8388.2|8385.4|8388.7|8385.9|8388.2|8385.4|1
1642738050000|2022-01-21 04:07:30|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|8387.8|8385|10
1642738060000|2022-01-21 04:07:40|8389.2|8386.4|8389.7|8386.9|8389.7|8386.9|8389.2|8386.4|5
1642738070000|2022-01-21 04:07:50|8391.7|8388.9|8392.2|8389.4|8392.7|8389.9|8390.8|8388|19
1642738080000|2022-01-21 04:08:00|8391.7|8388.9|8392.3|8389.5|8392.7|8389.9|8391.7|8388.9|11
1642738090000|2022-01-21 04:08:10|8391.8|8389|8391.2|8388.4|8392.7|8389.9|8391.2|8388.4|4
1642738100000|2022-01-21 04:08:20|8391.7|8388.9|8390.7|8387.9|8391.7|8388.9|8390.7|8387.9|4
1642738110000|2022-01-21 04:08:30|8391.2|8388.4|8391.7|8388.9|8391.7|8388.9|8391.2|8388.4|5
1642738120000|2022-01-21 04:08:40|8391.2|8388.4|8390.8|8388|8392.6|8389.8|8390.8|8388|15
1642738130000|2022-01-21 04:08:50|8390.7|8387.9|8391.2|8388.4|8391.7|8388.9|8390.7|8387.9|5
1642738140000|2022-01-21 04:09:00|8391.7|8388.9|8392.7|8389.9|8392.7|8389.9|8391.7|8388.9|6
1642738150000|2022-01-21 04:09:10|8392.2|8389.4|8391.7|8388.9|8392.2|8389.4|8391.7|8388.9|5
1642738160000|2022-01-21 04:09:20|8390.7|8387.9|8391.2|8388.4|8391.2|8388.4|8390.7|8387.9|8
1642738170000|2022-01-21 04:09:30|8391.7|8388.9|8391.2|8388.4|8391.7|8388.9|8391.2|8388.4|5
1642738180000|2022-01-21 04:09:40|8390.7|8387.9|8390.7|8387.9|8390.7|8387.9|8390.7|8387.9|0
1642738190000|2022-01-21 04:09:50|8388.4|8385.6|8389.2|8386.4|8389.2|8386.4|8387.7|8384.9|18
1642738200000|2022-01-21 04:10:00|8388.7|8385.9|8390.2|8387.4|8390.2|8387.4|8388.7|8385.9|2
1642738210000|2022-01-21 04:10:10|8389.7|8386.9|8388.7|8385.9|8389.7|8386.9|8388.7|8385.9|1
1642738220000|2022-01-21 04:10:20|8389.2|8386.4|8389.2|8386.4|8389.2|8386.4|8388.7|8385.9|3
1642738230000|2022-01-21 04:10:30|8389.7|8386.9|8389.7|8386.9|8389.7|8386.9|8388.7|8385.9|3
1642738240000|2022-01-21 04:10:40|8388.7|8385.9|8389.7|8386.9|8389.7|8386.9|8388.7|8385.9|9
1642738250000|2022-01-21 04:10:50|8389.2|8386.4|8388.7|8385.9|8389.2|8386.4|8388.7|8385.9|1
1642738260000|2022-01-21 04:11:00|8389.7|8386.9|8389.2|8386.4|8389.7|8386.9|8388.8|8386|11
1642738270000|2022-01-21 04:11:10|8389.7|8386.9|8389.7|8386.9|8389.7|8386.9|8389.7|8386.9|0
1642738280000|2022-01-21 04:11:20|||||||||1
1642738290000|2022-01-21 04:11:30|8389.2|8386.4|8389.7|8386.9|8389.7|8386.9|8388.8|8386|20
1642738300000|2022-01-21 04:11:40|||||||||2
1642738320000|2022-01-21 04:12:00|8390.7|8387.9|8390.2|8387.4|8390.7|8387.9|8390.2|8387.4|7
1642738330000|2022-01-21 04:12:10|8389.7|8386.9|8393.2|8390.4|8393.7|8390.9|8389.7|8386.9|35
1642738340000|2022-01-21 04:12:20|8392.7|8389.9|8392.7|8389.9|8392.7|8389.9|8392.7|8389.9|4
1642738350000|2022-01-21 04:12:30|8391.8|8389|8391.7|8388.9|8391.8|8389|8391.7|8388.9|5
1642738360000|2022-01-21 04:12:40|8392.7|8389.9|8392.7|8389.9|8393.2|8390.4|8392.2|8389.4|7
1642738370000|2022-01-21 04:12:50|8393.2|8390.4|8393.7|8390.9|8393.7|8390.9|8393.2|8390.4|6
1642738380000|2022-01-21 04:13:00|8393.2|8390.4|8393.7|8390.9|8393.7|8390.9|8392.7|8389.9|17
1642738390000|2022-01-21 04:13:10|||||||||2
1642738400000|2022-01-21 04:13:20|8394.7|8391.9|8393.7|8390.9|8394.7|8391.9|8393.7|8390.9|20
1642738410000|2022-01-21 04:13:30|8393.2|8390.4|8392.7|8389.9|8393.2|8390.4|8392.7|8389.9|1
1642738420000|2022-01-21 04:13:40|8391.7|8388.9|8392.7|8389.9|8393.7|8390.9|8391.7|8388.9|8
1642738440000|2022-01-21 04:14:00|8393.2|8390.4|8392.7|8389.9|8393.7|8390.9|8392.7|8389.9|9
1642738450000|2022-01-21 04:14:10|8391.7|8388.9|8391.7|8388.9|8391.7|8388.9|8391.7|8388.9|1
1642738460000|2022-01-21 04:14:20|8390.7|8387.9|8389.7|8386.9|8390.7|8387.9|8389.7|8386.9|19
1642738470000|2022-01-21 04:14:30|8389.2|8386.4|8388.7|8385.9|8389.2|8386.4|8387.8|8385|12
1642738480000|2022-01-21 04:14:40|8389.2|8386.4|8388.7|8385.9|8389.7|8386.9|8388.7|8385.9|6
1642738490000|2022-01-21 04:14:50|8389.2|8386.4|8389.2|8386.4|8389.7|8386.9|8388.7|8385.9|5
1642738500000|2022-01-21 04:15:00|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|8385.8|8383|17
1642738510000|2022-01-21 04:15:10|8387.7|8384.9|8387.7|8384.9|8388.2|8385.4|8387.7|8384.9|8
1642738520000|2022-01-21 04:15:20|8388.2|8385.4|8387.7|8384.9|8388.7|8385.9|8387.7|8384.9|22
1642738530000|2022-01-21 04:15:30|8388.2|8385.4|8387.7|8384.9|8388.6|8385.8|8387.7|8384.9|4
1642738540000|2022-01-21 04:15:40|8386.8|8384|8386.2|8383.4|8386.8|8384|8385.7|8382.9|18
1642738550000|2022-01-21 04:15:50|8385.7|8382.9|8387.2|8384.4|8387.7|8384.9|8385.7|8382.9|4
1642738560000|2022-01-21 04:16:00|8387.6|8384.8|8387.7|8384.9|8387.7|8384.9|8386.7|8383.9|16
1642738570000|2022-01-21 04:16:10|8388.6|8385.8|8387.7|8384.9|8388.7|8385.9|8387.7|8384.9|7
1642738580000|2022-01-21 04:16:20|8387.2|8384.4|8386.7|8383.9|8387.2|8384.4|8386.7|8383.9|5
1642738590000|2022-01-21 04:16:30|8387.2|8384.4|8386.7|8383.9|8387.7|8384.9|8386.2|8383.4|14
1642738600000|2022-01-21 04:16:40|8386.6|8383.8|8385.7|8382.9|8386.7|8383.9|8385.7|8382.9|17
1642738610000|2022-01-21 04:16:50|8385.2|8382.4|8383.7|8380.9|8385.2|8382.4|8383.2|8380.4|17
1642738620000|2022-01-21 04:17:00|8384.2|8381.4|8384.2|8381.4|8384.7|8381.9|8384.2|8381.4|5
1642738630000|2022-01-21 04:17:10|8383.8|8381|8382.2|8379.4|8384.7|8381.9|8380.7|8377.9|38
1642738640000|2022-01-21 04:17:20|8382.7|8379.9|8382.2|8379.4|8382.7|8379.9|8381.8|8379|17
1642738650000|2022-01-21 04:17:30|8382.7|8379.9|8382.7|8379.9|8382.7|8379.9|8381.7|8378.9|6
1642738660000|2022-01-21 04:17:40|8382.2|8379.4|8381.7|8378.9|8382.2|8379.4|8381.7|8378.9|5
1642738670000|2022-01-21 04:17:50|8381.3|8378.5|8381.2|8378.4|8381.7|8378.9|8380.8|8378|14
1642738680000|2022-01-21 04:18:00|8380.7|8377.9|8381.2|8378.4|8381.2|8378.4|8380.2|8377.4|9
1642738690000|2022-01-21 04:18:10|8380.8|8378|8381.7|8378.9|8381.7|8378.9|8380.7|8377.9|8
1642738700000|2022-01-21 04:18:20|8381.2|8378.4|8381.2|8378.4|8382.7|8379.9|8381.2|8378.4|13
1642738710000|2022-01-21 04:18:30|8380.8|8378|8380.2|8377.4|8380.8|8378|8379.2|8376.4|19
1642738720000|2022-01-21 04:18:40|8379.8|8377|8379.7|8376.9|8380.2|8377.4|8379.7|8376.9|1
1642738730000|2022-01-21 04:18:50|8377.7|8374.9|8378.7|8375.9|8379.7|8376.9|8377.7|8374.9|45
1642738740000|2022-01-21 04:19:00|8378.2|8375.4|8379.7|8376.9|8379.7|8376.9|8378.2|8375.4|10
1642738750000|2022-01-21 04:19:10|8380.7|8377.9|8380.2|8377.4|8380.7|8377.9|8379.2|8376.4|17
1642738760000|2022-01-21 04:19:20|8380.7|8377.9|8379.2|8376.4|8380.7|8377.9|8378.7|8375.9|9
1642738770000|2022-01-21 04:19:30|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|8378.7|8375.9|9
1642738780000|2022-01-21 04:19:40|||||||||17
1642738790000|2022-01-21 04:19:50|||||||||4
1642738800000|2022-01-21 04:20:00|8380.2|8377.4|8381.7|8378.9|8382.2|8379.4|8380.2|8377.4|11
1642738810000|2022-01-21 04:20:10|||||||||1
1642738820000|2022-01-21 04:20:20|8381.2|8378.4|8382.2|8379.4|8382.7|8379.9|8381.2|8378.4|20
1642738830000|2022-01-21 04:20:30|8382.7|8379.9|8381.7|8378.9|8382.7|8379.9|8381.7|8378.9|3
1642738840000|2022-01-21 04:20:40|8382.2|8379.4|8382.7|8379.9|8382.7|8379.9|8382.2|8379.4|1
1642738850000|2022-01-21 04:20:50|8382.2|8379.4|8382.7|8379.9|8382.7|8379.9|8382.2|8379.4|2
1642738860000|2022-01-21 04:21:00|8383.2|8380.4|8381.7|8378.9|8383.7|8380.9|8381.7|8378.9|14
1642738880000|2022-01-21 04:21:20|8380.8|8378|8380.7|8377.9|8380.8|8378|8379.7|8376.9|16
1642738890000|2022-01-21 04:21:30|8380.2|8377.4|8380.2|8377.4|8380.2|8377.4|8379.7|8376.9|2
1642738900000|2022-01-21 04:21:40|8379.7|8376.9|8378.7|8375.9|8379.7|8376.9|8378.7|8375.9|16
1642738910000|2022-01-21 04:21:50|8379.2|8376.4|8378.2|8375.4|8379.7|8376.9|8378.2|8375.4|15
1642738920000|2022-01-21 04:22:00|8378.7|8375.9|8377.7|8374.9|8378.7|8375.9|8376.7|8373.9|21
1642738930000|2022-01-21 04:22:10|8378.6|8375.8|8378.2|8375.4|8378.7|8375.9|8378.2|8375.4|4
1642738940000|2022-01-21 04:22:20|8378.7|8375.9|8378.7|8375.9|8379.7|8376.9|8378.2|8375.4|10
1642738950000|2022-01-21 04:22:30|8378.2|8375.4|8377.7|8374.9|8378.7|8375.9|8377.7|8374.9|3
1642738960000|2022-01-21 04:22:40|8376.7|8373.9|8378.7|8375.9|8378.7|8375.9|8376.7|8373.9|12
1642738970000|2022-01-21 04:22:50|||||||||1
1642738980000|2022-01-21 04:23:00|8378.2|8375.4|8378.2|8375.4|8378.7|8375.9|8378.2|8375.4|2
1642738990000|2022-01-21 04:23:10|8377.7|8374.9|8377.7|8374.9|8378.2|8375.4|8377.7|8374.9|0
1642739000000|2022-01-21 04:23:20|8378.2|8375.4|8377.7|8374.9|8378.2|8375.4|8377.7|8374.9|3
1642739010000|2022-01-21 04:23:30|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|8378.2|8375.4|1
1642739020000|2022-01-21 04:23:40|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|7
1642739030000|2022-01-21 04:23:50|8378.1|8375.3|8377.7|8374.9|8379.2|8376.4|8377.7|8374.9|25
1642739040000|2022-01-21 04:24:00|8378.1|8375.3|8377.7|8374.9|8378.2|8375.4|8377.7|8374.9|1
1642739050000|2022-01-21 04:24:10|8378.1|8375.3|8378.1|8375.3|8378.2|8375.4|8377.7|8374.9|6
1642739060000|2022-01-21 04:24:20|8377.8|8375|8378.7|8375.9|8378.7|8375.9|8377.7|8374.9|5
1642739070000|2022-01-21 04:24:30|||||||||2
1642739080000|2022-01-21 04:24:40|||||||||2
1642739090000|2022-01-21 04:24:50|8379.1|8376.3|8379.2|8376.4|8380.7|8377.9|8379.1|8376.3|18
1642739100000|2022-01-21 04:25:00|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|2
1642739110000|2022-01-21 04:25:10|8380.1|8377.3|8379.2|8376.4|8380.2|8377.4|8378.8|8376|9
1642739120000|2022-01-21 04:25:20|8378.7|8375.9|8378.2|8375.4|8378.7|8375.9|8377.7|8374.9|5
1642739130000|2022-01-21 04:25:30|8377.7|8374.9|8378.2|8375.4|8378.7|8375.9|8377.7|8374.9|3
1642739140000|2022-01-21 04:25:40|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|0
1642739150000|2022-01-21 04:25:50|8377.8|8375|8380.7|8377.9|8380.7|8377.9|8377.8|8375|6
1642739160000|2022-01-21 04:26:00|8380.2|8377.4|8378.7|8375.9|8380.7|8377.9|8378.7|8375.9|8
1642739170000|2022-01-21 04:26:10|8378.2|8375.4|8378.7|8375.9|8378.7|8375.9|8377.7|8374.9|2
1642739180000|2022-01-21 04:26:20|8377.7|8374.9|8377.7|8374.9|8377.7|8374.9|8377.2|8374.4|10
1642739190000|2022-01-21 04:26:30|8378.1|8375.3|8377.2|8374.4|8378.1|8375.3|8377.2|8374.4|1
1642739200000|2022-01-21 04:26:40|8376.7|8373.9|8374.2|8371.4|8376.7|8373.9|8374.2|8371.4|16
1642739210000|2022-01-21 04:26:50|8373.7|8370.9|8372.7|8369.9|8374.7|8371.9|8372.7|8369.9|14
1642739220000|2022-01-21 04:27:00|8373.7|8370.9|8372.7|8369.9|8373.7|8370.9|8371.7|8368.9|23
1642739230000|2022-01-21 04:27:10|8371.7|8368.9|8372.7|8369.9|8373.7|8370.9|8371.7|8368.9|11
1642739240000|2022-01-21 04:27:20|8372.2|8369.4|8372.7|8369.9|8373.2|8370.4|8371.7|8368.9|5
1642739250000|2022-01-21 04:27:30|8372.2|8369.4|8372.7|8369.9|8372.7|8369.9|8371.7|8368.9|16
1642739260000|2022-01-21 04:27:40|8373.6|8370.8|8373.7|8370.9|8373.7|8370.9|8373.2|8370.4|8
1642739270000|2022-01-21 04:27:50|8373.2|8370.4|8373.2|8370.4|8373.2|8370.4|8372.7|8369.9|10
1642739280000|2022-01-21 04:28:00|8372.7|8369.9|8373.7|8370.9|8373.7|8370.9|8372.7|8369.9|4
1642739290000|2022-01-21 04:28:10|8374.2|8371.4|8374.2|8371.4|8375.6|8372.8|8374.2|8371.4|38
1642739300000|2022-01-21 04:28:20|8374.7|8371.9|8374.7|8371.9|8374.7|8371.9|8374.2|8371.4|1
1642739310000|2022-01-21 04:28:30|8375.7|8372.9|8374.7|8371.9|8375.7|8372.9|8374.7|8371.9|4
1642739320000|2022-01-21 04:28:40|8375.2|8372.4|8375.2|8372.4|8376.2|8373.4|8375.2|8372.4|4
1642739330000|2022-01-21 04:28:50|8375.7|8372.9|8376.2|8373.4|8376.7|8373.9|8375.7|8372.9|1
1642739340000|2022-01-21 04:29:00|8376.7|8373.9|8377.2|8374.4|8377.7|8374.9|8376.2|8373.4|6
1642739350000|2022-01-21 04:29:10|8376.7|8373.9|8377.7|8374.9|8377.7|8374.9|8376.2|8373.4|1
1642739360000|2022-01-21 04:29:20|8377.2|8374.4|8377.2|8374.4|8377.7|8374.9|8377.2|8374.4|0
1642739370000|2022-01-21 04:29:30|8376.7|8373.9|8378.7|8375.9|8379.2|8376.4|8376.7|8373.9|12
1642739380000|2022-01-21 04:29:40|8378.2|8375.4|8377.7|8374.9|8378.7|8375.9|8377.7|8374.9|1
1642739390000|2022-01-21 04:29:50|8376.7|8373.9|8377.7|8374.9|8377.7|8374.9|8376.7|8373.9|4
1642739400000|2022-01-21 04:30:00|8377.2|8374.4|8377.7|8374.9|8378.7|8375.9|8376.7|8373.9|6
1642739410000|2022-01-21 04:30:10|8378.2|8375.4|8378.2|8375.4|8378.7|8375.9|8378.2|8375.4|4
1642739420000|2022-01-21 04:30:20|8378.7|8375.9|8377.7|8374.9|8378.7|8375.9|8377.7|8374.9|1
1642739430000|2022-01-21 04:30:30|8377.2|8374.4|8377.2|8374.4|8377.7|8374.9|8377.2|8374.4|4
1642739440000|2022-01-21 04:30:40|8376.7|8373.9|8378.7|8375.9|8378.7|8375.9|8376.7|8373.9|2
1642739450000|2022-01-21 04:30:50|8379.1|8376.3|8380.7|8377.9|8381.7|8378.9|8379.1|8376.3|14
1642739460000|2022-01-21 04:31:00|8380.2|8377.4|8380.7|8377.9|8380.7|8377.9|8380.2|8377.4|3
1642739470000|2022-01-21 04:31:10|8380.2|8377.4|8380.7|8377.9|8380.7|8377.9|8380.2|8377.4|0
1642739480000|2022-01-21 04:31:20|8379.7|8376.9|8381.2|8378.4|8381.7|8378.9|8379.7|8376.9|3
1642739490000|2022-01-21 04:31:30|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|0
1642739500000|2022-01-21 04:31:40|8381.2|8378.4|8380.7|8377.9|8381.2|8378.4|8380.7|8377.9|1
1642739510000|2022-01-21 04:31:50|8380.2|8377.4|8380.2|8377.4|8380.7|8377.9|8379.7|8376.9|5
1642739520000|2022-01-21 04:32:00|8379.7|8376.9|8380.7|8377.9|8382.7|8379.9|8379.7|8376.9|9
1642739530000|2022-01-21 04:32:10|8381.2|8378.4|8381.2|8378.4|8381.7|8378.9|8380.7|8377.9|2
1642739540000|2022-01-21 04:32:20|8380.7|8377.9|8380.2|8377.4|8380.7|8377.9|8380.2|8377.4|1
1642739550000|2022-01-21 04:32:30|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|8379.7|8376.9|1
1642739560000|2022-01-21 04:32:40|8378.7|8375.9|8379.7|8376.9|8379.7|8376.9|8378.7|8375.9|9
1642739570000|2022-01-21 04:32:50|8379.2|8376.4|8377.7|8374.9|8379.2|8376.4|8377.7|8374.9|5
1642739580000|2022-01-21 04:33:00|8376.7|8373.9|8375.7|8372.9|8377.2|8374.4|8375.7|8372.9|14
1642739590000|2022-01-21 04:33:10|8375.2|8372.4|8374.7|8371.9|8375.7|8372.9|8374.7|8371.9|9
1642739600000|2022-01-21 04:33:20|8375.2|8372.4|8375.7|8372.9|8375.7|8372.9|8374.7|8371.9|1
1642739610000|2022-01-21 04:33:30|8374.7|8371.9|8374.7|8371.9|8375.2|8372.4|8374.7|8371.9|7
1642739620000|2022-01-21 04:33:40|8375.2|8372.4|8375.2|8372.4|8375.7|8372.9|8374.7|8371.9|16
1642739630000|2022-01-21 04:33:50|8375.7|8372.9|8376.2|8373.4|8376.7|8373.9|8375.2|8372.4|1
1642739640000|2022-01-21 04:34:00|8376.7|8373.9|8379.2|8376.4|8379.7|8376.9|8376.7|8373.9|23
1642739650000|2022-01-21 04:34:10|8378.7|8375.9|8377.7|8374.9|8379.7|8376.9|8377.7|8374.9|3
1642739660000|2022-01-21 04:34:20|8377.2|8374.4|8376.2|8373.4|8377.2|8374.4|8375.7|8372.9|8
1642739670000|2022-01-21 04:34:30|8376.7|8373.9|8375.2|8372.4|8376.7|8373.9|8374.7|8371.9|6
1642739680000|2022-01-21 04:34:40|8374.7|8371.9|8374.7|8371.9|8374.7|8371.9|8374.7|8371.9|0
1642739690000|2022-01-21 04:34:50|8374.2|8371.4|8372.2|8369.4|8374.2|8371.4|8372.2|8369.4|11
1642739700000|2022-01-21 04:35:00|8372.7|8369.9|8372.2|8369.4|8372.7|8369.9|8372.2|8369.4|2
1642739710000|2022-01-21 04:35:10|8372.7|8369.9|8372.2|8369.4|8372.7|8369.9|8371.7|8368.9|2
1642739720000|2022-01-21 04:35:20|8372.7|8369.9|8372.7|8369.9|8372.7|8369.9|8372.2|8369.4|3
1642739730000|2022-01-21 04:35:30|8372.2|8369.4|8371.7|8368.9|8372.2|8369.4|8371.7|8368.9|4
1642739740000|2022-01-21 04:35:40|8371.2|8368.4|8370.2|8367.4|8371.2|8368.4|8369.7|8366.9|26
1642739750000|2022-01-21 04:35:50|8370.7|8367.9|8371.7|8368.9|8372.2|8369.4|8370.7|8367.9|13
1642739760000|2022-01-21 04:36:00|8371.2|8368.4|8372.2|8369.4|8372.7|8369.9|8371.2|8368.4|18
1642739770000|2022-01-21 04:36:10|8372.7|8369.9|8373.2|8370.4|8373.2|8370.4|8372.7|8369.9|3
1642739780000|2022-01-21 04:36:20|8373.7|8370.9|8371.7|8368.9|8373.7|8370.9|8371.7|8368.9|1
1642739790000|2022-01-21 04:36:30|8371.2|8368.4|8371.7|8368.9|8371.7|8368.9|8370.7|8367.9|10
1642739800000|2022-01-21 04:36:40|8371.2|8368.4|8371.2|8368.4|8371.7|8368.9|8370.7|8367.9|5
1642739810000|2022-01-21 04:36:50|8371.7|8368.9|8371.7|8368.9|8371.7|8368.9|8371.2|8368.4|0
1642739820000|2022-01-21 04:37:00|8372.6|8369.8|8373.7|8370.9|8373.7|8370.9|8372.2|8369.4|9
1642739830000|2022-01-21 04:37:10|8373.2|8370.4|8372.2|8369.4|8373.2|8370.4|8372.2|8369.4|3
1642739840000|2022-01-21 04:37:20|8371.7|8368.9|8371.7|8368.9|8371.7|8368.9|8371.7|8368.9|6
1642739850000|2022-01-21 04:37:30|8371.2|8368.4|8370.7|8367.9|8371.7|8368.9|8370.7|8367.9|5
1642739860000|2022-01-21 04:37:40|8370.2|8367.4|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|9
1642739870000|2022-01-21 04:37:50|8370.7|8367.9|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|10
1642739880000|2022-01-21 04:38:00|8369.7|8366.9|8369.7|8366.9|8370.7|8367.9|8369.7|8366.9|33
1642739890000|2022-01-21 04:38:10|8370.2|8367.4|8370.7|8367.9|8370.7|8367.9|8370.2|8367.4|3
1642739900000|2022-01-21 04:38:20|8370.2|8367.4|8370.7|8367.9|8370.7|8367.9|8370.2|8367.4|3
1642739910000|2022-01-21 04:38:30|8370.2|8367.4|8370.2|8367.4|8370.7|8367.9|8369.7|8366.9|2
1642739920000|2022-01-21 04:38:40|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|8369.7|8366.9|0
1642739930000|2022-01-21 04:38:50|8370.7|8367.9|8370.7|8367.9|8370.7|8367.9|8370.7|8367.9|4
1642739940000|2022-01-21 04:39:00|8371.6|8368.8|8370.7|8367.9|8371.7|8368.9|8370.2|8367.4|23
1642739950000|2022-01-21 04:39:10|8371.2|8368.4|8371.7|8368.9|8371.7|8368.9|8370.7|8367.9|2
1642739960000|2022-01-21 04:39:20|8372.1|8369.3|8372.7|8369.9|8372.7|8369.9|8372.1|8369.3|2
1642739970000|2022-01-21 04:39:30|8372.2|8369.4|8373.2|8370.4|8373.7|8370.9|8372.2|8369.4|6
1642739980000|2022-01-21 04:39:40|8372.7|8369.9|8372.2|8369.4|8372.7|8369.9|8371.7|8368.9|13
1642739990000|2022-01-21 04:39:50|8371.7|8368.9|8372.2|8369.4|8372.2|8369.4|8371.7|8368.9|0
1642740000000|2022-01-21 04:40:00|8372.1|8369.3|8371.7|8368.9|8372.2|8369.4|8371.7|8368.9|1
1642740010000|2022-01-21 04:40:10|8372.2|8369.4|8372.7|8369.9|8372.7|8369.9|8372.2|8369.4|1
1642740020000|2022-01-21 04:40:20|8372.6|8369.8|8372.6|8369.8|8372.6|8369.8|8372.6|8369.8|0
1642740030000|2022-01-21 04:40:30|8371.7|8368.9|8372.1|8369.3|8372.2|8369.4|8371.7|8368.9|1
1642740040000|2022-01-21 04:40:40|8371.7|8368.9|8372.1|8369.3|8372.1|8369.3|8371.6|8368.8|1
1642740050000|2022-01-21 04:40:50|8371.6|8368.8|8369.6|8366.8|8371.6|8368.8|8369.6|8366.8|3
1642740060000|2022-01-21 04:41:00|8369.2|8366.4|8368.7|8365.9|8369.6|8366.8|8368.7|8365.9|3
1642740070000|2022-01-21 04:41:10|8368.6|8365.8|8366.6|8363.8|8368.6|8365.8|8366.6|8363.8|15
1642740080000|2022-01-21 04:41:20|8367.2|8364.4|8367.6|8364.8|8367.6|8364.8|8366.7|8363.9|12
1642740090000|2022-01-21 04:41:30|8366.7|8363.9|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|3
1642740100000|2022-01-21 04:41:40|8367.2|8364.4|8367.2|8364.4|8367.6|8364.8|8366.7|8363.9|4
1642740110000|2022-01-21 04:41:50|8367.6|8364.8|8367.2|8364.4|8367.6|8364.8|8367.2|8364.4|2
1642740120000|2022-01-21 04:42:00|8366.7|8363.9|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|2
1642740130000|2022-01-21 04:42:10|8367.2|8364.4|8367.6|8364.8|8368.6|8365.8|8367.2|8364.4|13
1642740140000|2022-01-21 04:42:20|||||||||3
1642740150000|2022-01-21 04:42:30|8367.2|8364.4|8367.2|8364.4|8367.6|8364.8|8366.6|8363.8|12
1642740160000|2022-01-21 04:42:40|8367.6|8364.8|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|2
1642740170000|2022-01-21 04:42:50|8368.7|8365.9|8369.1|8366.3|8369.1|8366.3|8368.7|8365.9|2
1642740180000|2022-01-21 04:43:00|8368.7|8365.9|8368.2|8365.4|8369.1|8366.3|8367.7|8364.9|10
1642740190000|2022-01-21 04:43:10|8367.7|8364.9|8367.6|8364.8|8367.7|8364.9|8367.6|8364.8|0
1642740200000|2022-01-21 04:43:20|8366.7|8363.9|8367.2|8364.4|8367.6|8364.8|8366.7|8363.9|11
1642740210000|2022-01-21 04:43:30|8366.7|8363.9|8366.6|8363.8|8367.6|8364.8|8366.6|8363.8|3
1642740220000|2022-01-21 04:43:40|8367.6|8364.8|8363.7|8360.9|8367.6|8364.8|8363.7|8360.9|20
1642740230000|2022-01-21 04:43:50|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8363.7|8360.9|6
1642740240000|2022-01-21 04:44:00|8364.2|8361.4|8364.2|8361.4|8365.6|8362.8|8364.2|8361.4|8
1642740250000|2022-01-21 04:44:10|8364.1|8361.3|8364.2|8361.4|8364.2|8361.4|8364.1|8361.3|10
1642740260000|2022-01-21 04:44:20|8363.7|8360.9|8366.6|8363.8|8366.6|8363.8|8363.2|8360.4|23
1642740270000|2022-01-21 04:44:30|8365.7|8362.9|8365.6|8362.8|8365.7|8362.9|8364.7|8361.9|6
1642740280000|2022-01-21 04:44:40|8365.2|8362.4|8365.6|8362.8|8365.7|8362.9|8364.7|8361.9|1
1642740290000|2022-01-21 04:44:50|8365.2|8362.4|8364.7|8361.9|8365.6|8362.8|8364.7|8361.9|2
1642740300000|2022-01-21 04:45:00|8365.1|8362.3|8365.6|8362.8|8365.6|8362.8|8364.7|8361.9|5
1642740310000|2022-01-21 04:45:10|8365.7|8362.9|8365.6|8362.8|8366.6|8363.8|8365.6|8362.8|6
1642740320000|2022-01-21 04:45:20|8366.6|8363.8|8364.7|8361.9|8366.6|8363.8|8364.7|8361.9|12
1642740330000|2022-01-21 04:45:30|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8363.2|8360.4|9
1642740340000|2022-01-21 04:45:40|8364.2|8361.4|8363.7|8360.9|8364.6|8361.8|8363.7|8360.9|5
1642740350000|2022-01-21 04:45:50|8364.2|8361.4|8364.6|8361.8|8364.7|8361.9|8364.2|8361.4|0
1642740360000|2022-01-21 04:46:00|8365.6|8362.8|8365.6|8362.8|8365.6|8362.8|8365.2|8362.4|11
1642740370000|2022-01-21 04:46:10|8365.2|8362.4|8364.6|8361.8|8365.6|8362.8|8364.6|8361.8|0
1642740380000|2022-01-21 04:46:20|8365.1|8362.3|8364.6|8361.8|8365.6|8362.8|8364.2|8361.4|6
1642740390000|2022-01-21 04:46:30|8364.2|8361.4|8364.6|8361.8|8364.6|8361.8|8364.2|8361.4|2
1642740410000|2022-01-21 04:46:50|8364.2|8361.4|8364.6|8361.8|8364.6|8361.8|8364.2|8361.4|2
1642740420000|2022-01-21 04:47:00|8363.7|8360.9|8364.2|8361.4|8364.6|8361.8|8363.7|8360.9|4
1642740430000|2022-01-21 04:47:10|8364.6|8361.8|8363.6|8360.8|8364.6|8361.8|8363.6|8360.8|0
1642740440000|2022-01-21 04:47:20|8364.1|8361.3|8363.7|8360.9|8364.6|8361.8|8363.7|8360.9|5
1642740450000|2022-01-21 04:47:30|8364.2|8361.4|8364.6|8361.8|8364.6|8361.8|8364.1|8361.3|6
1642740460000|2022-01-21 04:47:40|8364.2|8361.4|8363.6|8360.8|8364.6|8361.8|8363.6|8360.8|1
1642740470000|2022-01-21 04:47:50|8363.2|8360.4|8363.6|8360.8|8363.7|8360.9|8362.7|8359.9|9
1642740480000|2022-01-21 04:48:00|8363.2|8360.4|8363.6|8360.8|8363.7|8360.9|8362.7|8359.9|2
1642740490000|2022-01-21 04:48:10|8363.7|8360.9|8362.2|8359.4|8363.7|8360.9|8362.1|8359.3|5
1642740500000|2022-01-21 04:48:20|8361.7|8358.9|8362.7|8359.9|8362.7|8359.9|8361.7|8358.9|8
1642740510000|2022-01-21 04:48:30|8362.2|8359.4|8361.7|8358.9|8362.7|8359.9|8361.7|8358.9|6
1642740520000|2022-01-21 04:48:40|8362.2|8359.4|8361.7|8358.9|8362.6|8359.8|8361.7|8358.9|4
1642740530000|2022-01-21 04:48:50|8360.7|8357.9|8359.6|8356.8|8360.7|8357.9|8358.7|8355.9|24
1642740540000|2022-01-21 04:49:00|8359.7|8356.9|8360.2|8357.4|8360.6|8357.8|8359.6|8356.8|24
1642740550000|2022-01-21 04:49:10|8360.6|8357.8|8361.6|8358.8|8361.7|8358.9|8360.2|8357.4|9
1642740560000|2022-01-21 04:49:20|8361.7|8358.9|8362.6|8359.8|8362.6|8359.8|8361.6|8358.8|7
1642740570000|2022-01-21 04:49:30|8361.7|8358.9|8361.6|8358.8|8361.7|8358.9|8361.6|8358.8|1
1642740580000|2022-01-21 04:49:40|8361.2|8358.4|8360.7|8357.9|8361.6|8358.8|8360.7|8357.9|5
1642740590000|2022-01-21 04:49:50|8361.1|8358.3|8361.2|8358.4|8361.6|8358.8|8360.6|8357.8|4
1642740600000|2022-01-21 04:50:00|8361.6|8358.8|8361.6|8358.8|8361.7|8358.9|8361.6|8358.8|2
1642740610000|2022-01-21 04:50:10|||||||||1
1642740620000|2022-01-21 04:50:20|8361.2|8358.4|8360.6|8357.8|8361.6|8358.8|8360.2|8357.4|4
1642740630000|2022-01-21 04:50:30|8360.2|8357.4|8360.6|8357.8|8360.6|8357.8|8360.2|8357.4|5
1642740640000|2022-01-21 04:50:40|8360.2|8357.4|8359.6|8356.8|8360.2|8357.4|8358.7|8355.9|14
1642740650000|2022-01-21 04:50:50|8358.7|8355.9|8359.7|8356.9|8359.7|8356.9|8358.7|8355.9|4
1642740660000|2022-01-21 04:51:00|8359.6|8356.8|8359.6|8356.8|8359.7|8356.9|8359.1|8356.3|7
1642740670000|2022-01-21 04:51:10|8359.2|8356.4|8359.6|8356.8|8359.6|8356.8|8359.2|8356.4|1
1642740680000|2022-01-21 04:51:20|8359.2|8356.4|8358.7|8355.9|8359.6|8356.8|8358.7|8355.9|4
1642740690000|2022-01-21 04:51:30|8359.1|8356.3|8358.7|8355.9|8359.7|8356.9|8358.7|8355.9|2
1642740700000|2022-01-21 04:51:40|8357.7|8354.9|8358.6|8355.8|8358.6|8355.8|8357.6|8354.8|32
1642740710000|2022-01-21 04:51:50|8358.7|8355.9|8359.6|8356.8|8359.6|8356.8|8358.7|8355.9|6
1642740720000|2022-01-21 04:52:00|8359.2|8356.4|8358.6|8355.8|8359.2|8356.4|8358.6|8355.8|1
1642740730000|2022-01-21 04:52:10|8358.7|8355.9|8358.7|8355.9|8358.7|8355.9|8357.7|8354.9|4
1642740740000|2022-01-21 04:52:20|8358.6|8355.8|8358.7|8355.9|8358.7|8355.9|8358.6|8355.8|2
1642740750000|2022-01-21 04:52:30|8358.6|8355.8|8359.2|8356.4|8359.6|8356.8|8358.6|8355.8|6
1642740760000|2022-01-21 04:52:40|8359.6|8356.8|8359.6|8356.8|8359.6|8356.8|8358.7|8355.9|8
1642740780000|2022-01-21 04:53:00|8359.2|8356.4|8358.2|8355.4|8359.6|8356.8|8358.2|8355.4|9
1642740790000|2022-01-21 04:53:10|8357.7|8354.9|8358.6|8355.8|8358.7|8355.9|8357.7|8354.9|7
1642740800000|2022-01-21 04:53:20|8357.7|8354.9|8358.7|8355.9|8358.7|8355.9|8357.7|8354.9|6
1642740810000|2022-01-21 04:53:30|8358.6|8355.8|8358.7|8355.9|8359.1|8356.3|8358.6|8355.8|1
1642740820000|2022-01-21 04:53:40|8358.6|8355.8|8359.6|8356.8|8359.6|8356.8|8358.6|8355.8|5
1642740840000|2022-01-21 04:54:00|8359.2|8356.4|8359.6|8356.8|8359.6|8356.8|8358.6|8355.8|4
1642740850000|2022-01-21 04:54:10|8359.2|8356.4|8360.6|8357.8|8360.7|8357.9|8359.2|8356.4|34
1642740860000|2022-01-21 04:54:20|8360.7|8357.9|8361.7|8358.9|8362.6|8359.8|8360.7|8357.9|10
1642740870000|2022-01-21 04:54:30|8362.2|8359.4|8362.6|8359.8|8362.7|8359.9|8361.7|8358.9|3
1642740880000|2022-01-21 04:54:40|8362.2|8359.4|8362.6|8359.8|8362.6|8359.8|8362.2|8359.4|13
1642740890000|2022-01-21 04:54:50|8362.2|8359.4|8362.6|8359.8|8362.6|8359.8|8361.6|8358.8|5
1642740900000|2022-01-21 04:55:00|8361.7|8358.9|8361.6|8358.8|8361.7|8358.9|8361.6|8358.8|7
1642740910000|2022-01-21 04:55:10|8360.7|8357.9|8361.2|8358.4|8361.6|8358.8|8359.7|8356.9|26
1642740920000|2022-01-21 04:55:20|8361.6|8358.8|8361.2|8358.4|8361.7|8358.9|8361.2|8358.4|4
1642740930000|2022-01-21 04:55:30|8360.7|8357.9|8361.6|8358.8|8361.7|8358.9|8360.6|8357.8|4
1642740940000|2022-01-21 04:55:40|||||||||1
1642740950000|2022-01-21 04:55:50|8362.6|8359.8|8362.2|8359.4|8362.6|8359.8|8362.2|8359.4|3
1642740960000|2022-01-21 04:56:00|8361.7|8358.9|8362.6|8359.8|8362.6|8359.8|8361.7|8358.9|1
1642740980000|2022-01-21 04:56:20|||||||||5
1642741000000|2022-01-21 04:56:40|8363.1|8360.3|8363.2|8360.4|8363.2|8360.4|8363.1|8360.3|9
1642741010000|2022-01-21 04:56:50|8363.6|8360.8|8364.6|8361.8|8364.6|8361.8|8363.2|8360.4|9
1642741020000|2022-01-21 04:57:00|8365.6|8362.8|8364.2|8361.4|8365.6|8362.8|8363.6|8360.8|11
1642741030000|2022-01-21 04:57:10|8364.6|8361.8|8364.2|8361.4|8364.6|8361.8|8363.6|8360.8|4
1642741040000|2022-01-21 04:57:20|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|0
1642741050000|2022-01-21 04:57:30|8365.2|8362.4|8365.6|8362.8|8365.6|8362.8|8364.7|8361.9|5
1642741060000|2022-01-21 04:57:40|8366.6|8363.8|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|15
1642741070000|2022-01-21 04:57:50|8366.7|8363.9|8366.6|8363.8|8367.6|8364.8|8366.6|8363.8|33
1642741080000|2022-01-21 04:58:00|8366.7|8363.9|8367.1|8364.3|8367.6|8364.8|8366.6|8363.8|8
1642741090000|2022-01-21 04:58:10|8366.7|8363.9|8366.2|8363.4|8367.1|8364.3|8365.7|8362.9|10
1642741100000|2022-01-21 04:58:20|8365.7|8362.9|8364.6|8361.8|8365.7|8362.9|8364.2|8361.4|12
1642741110000|2022-01-21 04:58:30|8365.1|8362.3|8365.6|8362.8|8366.1|8363.3|8364.7|8361.9|13
1642741130000|2022-01-21 04:58:50|8365.7|8362.9|8365.6|8362.8|8365.7|8362.9|8364.7|8361.9|6
1642741140000|2022-01-21 04:59:00|8365.2|8362.4|8366.1|8363.3|8366.1|8363.3|8364.7|8361.9|7
1642741150000|2022-01-21 04:59:10|8366.6|8363.8|8364.6|8361.8|8366.6|8363.8|8364.6|8361.8|2
1642741160000|2022-01-21 04:59:20|8365.1|8362.3|8365.1|8362.3|8365.6|8362.8|8364.6|8361.8|0
1642741170000|2022-01-21 04:59:30|8365.6|8362.8|8365.1|8362.3|8365.6|8362.8|8365.1|8362.3|1
1642741180000|2022-01-21 04:59:40|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|8364.6|8361.8|0
1642741200000|2022-01-21 05:00:00|8364.1|8361.3|8363.1|8360.3|8364.6|8361.8|8363.1|8360.3|10
1642741210000|2022-01-21 05:00:10|8363.6|8360.8|8362.6|8359.8|8363.7|8360.9|8362.1|8359.3|19
1642741220000|2022-01-21 05:00:20|8362.1|8359.3|8362.1|8359.3|8362.6|8359.8|8362.1|8359.3|3
1642741230000|2022-01-21 05:00:30|8362.6|8359.8|8363.6|8360.8|8363.6|8360.8|8362.1|8359.3|7
1642741240000|2022-01-21 05:00:40|8364.6|8361.8|8366.6|8363.8|8366.6|8363.8|8364.6|8361.8|20
1642741250000|2022-01-21 05:00:50|8367.1|8364.3|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|3
1642741260000|2022-01-21 05:01:00|8369|8366.2|8371.1|8368.3|8371.6|8368.8|8369|8366.2|16
1642741270000|2022-01-21 05:01:10|8370.6|8367.8|8370.1|8367.3|8371.5|8368.7|8369.6|8366.8|21
1642741280000|2022-01-21 05:01:20|8369.6|8366.8|8370.1|8367.3|8370.6|8367.8|8369.1|8366.3|4
1642741290000|2022-01-21 05:01:30|8370.6|8367.8|8368.6|8365.8|8370.6|8367.8|8368.6|8365.8|2
1642741300000|2022-01-21 05:01:40|8367.6|8364.8|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|7
1642741310000|2022-01-21 05:01:50|8368.1|8365.3|8367.6|8364.8|8368.1|8365.3|8367.6|8364.8|0
1642741320000|2022-01-21 05:02:00|8367.1|8364.3|8368.6|8365.8|8368.6|8365.8|8367.1|8364.3|3
1642741330000|2022-01-21 05:02:10|8368.1|8365.3|8368.1|8365.3|8368.6|8365.8|8367.6|8364.8|3
1642741340000|2022-01-21 05:02:20|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|8368.6|8365.8|0
1642741350000|2022-01-21 05:02:30|8367.6|8364.8|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|4
1642741360000|2022-01-21 05:02:40|8367.7|8364.9|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|2
1642741370000|2022-01-21 05:02:50|8369.1|8366.3|8369.6|8366.8|8370.1|8367.3|8369.1|8366.3|5
1642741380000|2022-01-21 05:03:00|8370.6|8367.8|8369.6|8366.8|8370.6|8367.8|8369.6|8366.8|3
1642741390000|2022-01-21 05:03:10|8370.1|8367.3|8369.6|8366.8|8370.5|8367.7|8369.6|8366.8|2
1642741400000|2022-01-21 05:03:20|8369.1|8366.3|8369.1|8366.3|8369.1|8366.3|8368.6|8365.8|4
1642741410000|2022-01-21 05:03:30|8368.6|8365.8|8369.1|8366.3|8369.1|8366.3|8368.6|8365.8|8
1642741420000|2022-01-21 05:03:40|8369.6|8366.8|8369.6|8366.8|8369.6|8366.8|8369.6|8366.8|0
1642741440000|2022-01-21 05:04:00|8370.1|8367.3|8370.6|8367.8|8370.6|8367.8|8370.1|8367.3|3
1642741450000|2022-01-21 05:04:10|8372|8369.2|8371.6|8368.8|8372.1|8369.3|8371.6|8368.8|3
1642741460000|2022-01-21 05:04:20|8372.1|8369.3|8370.6|8367.8|8372.1|8369.3|8370.6|8367.8|7
1642741470000|2022-01-21 05:04:30|8371.1|8368.3|8369.6|8366.8|8371.1|8368.3|8369.6|8366.8|14
1642741480000|2022-01-21 05:04:40|||||||||1
1642741490000|2022-01-21 05:04:50|8370.1|8367.3|8369.6|8366.8|8370.6|8367.8|8369.6|8366.8|1
1642741500000|2022-01-21 05:05:00|8370.5|8367.7|8369.6|8366.8|8370.6|8367.8|8369.6|8366.8|27
1642741510000|2022-01-21 05:05:10|8369.1|8366.3|8367.1|8364.3|8369.1|8366.3|8366.6|8363.8|11
1642741520000|2022-01-21 05:05:20|8366.6|8363.8|8365.6|8362.8|8366.6|8363.8|8364.6|8361.8|11
1642741530000|2022-01-21 05:05:30|8365.1|8362.3|8365.1|8362.3|8365.6|8362.8|8365.1|8362.3|9
1642741540000|2022-01-21 05:05:40|8364.6|8361.8|8363.6|8360.8|8365.1|8362.3|8363.1|8360.3|4
1642741550000|2022-01-21 05:05:50|||||||||2
1642741560000|2022-01-21 05:06:00|||||||||2
1642741570000|2022-01-21 05:06:10|8364.1|8361.3|8364.1|8361.3|8364.6|8361.8|8363.6|8360.8|11
1642741580000|2022-01-21 05:06:20|8364.6|8361.8|8363.6|8360.8|8364.6|8361.8|8363.6|8360.8|0
1642741590000|2022-01-21 05:06:30|8364.5|8361.7|8365.6|8362.8|8365.6|8362.8|8364.1|8361.3|4
1642741600000|2022-01-21 05:06:40|8366.1|8363.3|8366.6|8363.8|8366.6|8363.8|8366.1|8363.3|1
1642741610000|2022-01-21 05:06:50|8366.1|8363.3|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|2
1642741620000|2022-01-21 05:07:00|8367.6|8364.8|8369.1|8366.3|8370.6|8367.8|8367.6|8364.8|28
1642741630000|2022-01-21 05:07:10|8369.6|8366.8|8368.6|8365.8|8369.6|8366.8|8368.6|8365.8|3
1642741640000|2022-01-21 05:07:20|8368.1|8365.3|8368.6|8365.8|8368.6|8365.8|8368.1|8365.3|2
1642741650000|2022-01-21 05:07:30|8367.6|8364.8|8366.7|8363.9|8367.6|8364.8|8366.7|8363.9|4
1642741660000|2022-01-21 05:07:40|8366.6|8363.8|8366.6|8363.8|8367.6|8364.8|8365.6|8362.8|2
1642741670000|2022-01-21 05:07:50|8367.1|8364.3|8367.1|8364.3|8367.1|8364.3|8367.1|8364.3|1
1642741680000|2022-01-21 05:08:00|8367.6|8364.8|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|6
1642741690000|2022-01-21 05:08:10|8368.1|8365.3|8367.6|8364.8|8368.1|8365.3|8367.6|8364.8|2
1642741700000|2022-01-21 05:08:20|8368.1|8365.3|8369.6|8366.8|8369.6|8366.8|8368.1|8365.3|5
1642741710000|2022-01-21 05:08:30|8370.1|8367.3|8370.6|8367.8|8371.6|8368.8|8369.6|8366.8|17
1642741720000|2022-01-21 05:08:40|8371.1|8368.3|8372.6|8369.8|8372.6|8369.8|8371.1|8368.3|2
1642741730000|2022-01-21 05:08:50|8372.1|8369.3|8371.6|8368.8|8372.6|8369.8|8371.6|8368.8|4
1642741740000|2022-01-21 05:09:00|8372.1|8369.3|8372.6|8369.8|8372.6|8369.8|8371.6|8368.8|0
1642741750000|2022-01-21 05:09:10|8372.1|8369.3|8373.6|8370.8|8373.6|8370.8|8372.1|8369.3|10
1642741760000|2022-01-21 05:09:20|8373.1|8370.3|8373.6|8370.8|8373.6|8370.8|8372.1|8369.3|4
1642741770000|2022-01-21 05:09:30|8373.1|8370.3|8375.1|8372.3|8376.6|8373.8|8373.1|8370.3|38
1642741780000|2022-01-21 05:09:40|8374.6|8371.8|8375.6|8372.8|8375.6|8372.8|8374.1|8371.3|13
1642741790000|2022-01-21 05:09:50|8376.6|8373.8|8375.6|8372.8|8376.6|8373.8|8375.6|8372.8|27
1642741800000|2022-01-21 05:10:00|8376.1|8373.3|8375.1|8372.3|8376.1|8373.3|8375.1|8372.3|16
1642741810000|2022-01-21 05:10:10|8375.6|8372.8|8377.6|8374.8|8377.6|8374.8|8375.6|8372.8|20
1642741820000|2022-01-21 05:10:20|8376.6|8373.8|8377.6|8374.8|8377.6|8374.8|8376.1|8373.3|13
1642741830000|2022-01-21 05:10:30|8377.1|8374.3|8377.6|8374.8|8378.1|8375.3|8376.7|8373.9|9
1642741840000|2022-01-21 05:10:40|8378.1|8375.3|8378.6|8375.8|8379.1|8376.3|8378.1|8375.3|12
1642741850000|2022-01-21 05:10:50|8379.1|8376.3|8378.6|8375.8|8379.6|8376.8|8378.6|8375.8|5
1642741860000|2022-01-21 05:11:00|8379.1|8376.3|8376.1|8373.3|8379.1|8376.3|8376.1|8373.3|15
1642741870000|2022-01-21 05:11:10|8375.6|8372.8|8375.6|8372.8|8376.1|8373.3|8375.6|8372.8|6
1642741890000|2022-01-21 05:11:30|8376.5|8373.7|8376.6|8373.8|8376.6|8373.8|8376.5|8373.7|2
1642741900000|2022-01-21 05:11:40|8376.1|8373.3|8375.6|8372.8|8376.6|8373.8|8375.6|8372.8|10
1642741910000|2022-01-21 05:11:50|8375.1|8372.3|8376.1|8373.3|8376.1|8373.3|8375.1|8372.3|5
1642741920000|2022-01-21 05:12:00|8375.6|8372.8|8376.6|8373.8|8376.6|8373.8|8375.6|8372.8|2
1642741930000|2022-01-21 05:12:10|8375.7|8372.9|8376.6|8373.8|8376.6|8373.8|8375.1|8372.3|15
1642741940000|2022-01-21 05:12:20|8376.1|8373.3|8375.6|8372.8|8376.1|8373.3|8374.7|8371.9|3
1642741950000|2022-01-21 05:12:30|8375.1|8372.3|8376.1|8373.3|8376.1|8373.3|8375.1|8372.3|2
1642741960000|2022-01-21 05:12:40|8376.6|8373.8|8376.1|8373.3|8376.6|8373.8|8376|8373.2|0
1642741970000|2022-01-21 05:12:50|8376.6|8373.8|8376|8373.2|8376.6|8373.8|8376|8373.2|1
1642741980000|2022-01-21 05:13:00|8376.1|8373.3|8376|8373.2|8376.1|8373.3|8375|8372.2|10
1642741990000|2022-01-21 05:13:10|8375.6|8372.8|8376|8373.2|8376.6|8373.8|8375.6|8372.8|2
1642742000000|2022-01-21 05:13:20|8375.6|8372.8|8375.6|8372.8|8376|8373.2|8375.1|8372.3|3
1642742010000|2022-01-21 05:13:30|8376.1|8373.3|8375.5|8372.7|8376.1|8373.3|8375.5|8372.7|2
1642742020000|2022-01-21 05:13:40|8374.6|8371.8|8375.5|8372.7|8375.5|8372.7|8374.6|8371.8|3
1642742030000|2022-01-21 05:13:50|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|3
1642742040000|2022-01-21 05:14:00|8376|8373.2|8375.6|8372.8|8376.6|8373.8|8375.6|8372.8|8
1642742050000|2022-01-21 05:14:10|8374.6|8371.8|8375.6|8372.8|8375.6|8372.8|8374.6|8371.8|7
1642742060000|2022-01-21 05:14:20|8375.5|8372.7|8375.5|8372.7|8375.6|8372.8|8375|8372.2|0
1642742070000|2022-01-21 05:14:30|8375.6|8372.8|8375.5|8372.7|8376.5|8373.7|8375.5|8372.7|2
1642742080000|2022-01-21 05:14:40|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|1
1642742090000|2022-01-21 05:14:50|8375.1|8372.3|8374.6|8371.8|8375.1|8372.3|8374.6|8371.8|2
1642742100000|2022-01-21 05:15:00|8374.5|8371.7|8375.6|8372.8|8375.6|8372.8|8374.5|8371.7|2
1642742110000|2022-01-21 05:15:10|8375.1|8372.3|8373.1|8370.3|8375.5|8372.7|8373|8370.2|10
1642742120000|2022-01-21 05:15:20|8372.7|8369.9|8373.6|8370.8|8374|8371.2|8372.7|8369.9|1
1642742130000|2022-01-21 05:15:30|8373.1|8370.3|8373.6|8370.8|8373.6|8370.8|8373.1|8370.3|0
1642742140000|2022-01-21 05:15:40|8373.1|8370.3|8372.1|8369.3|8373.1|8370.3|8372.1|8369.3|10
1642742150000|2022-01-21 05:15:50|8372.6|8369.8|8372.6|8369.8|8372.6|8369.8|8372.1|8369.3|6
1642742160000|2022-01-21 05:16:00|8373.1|8370.3|8373.1|8370.3|8374|8371.2|8373.1|8370.3|4
1642742170000|2022-01-21 05:16:10|8372.6|8369.8|8372.6|8369.8|8372.6|8369.8|8371.7|8368.9|6
1642742180000|2022-01-21 05:16:20|8372.1|8369.3|8372.6|8369.8|8372.6|8369.8|8372.1|8369.3|2
1642742190000|2022-01-21 05:16:30|8372.1|8369.3|8368.6|8365.8|8372.1|8369.3|8367.6|8364.8|33
1642742200000|2022-01-21 05:16:40|8368.1|8365.3|8366.6|8363.8|8368.6|8365.8|8366.6|8363.8|14
1642742210000|2022-01-21 05:16:50|8366.1|8363.3|8365.6|8362.8|8366.1|8363.3|8365.1|8362.3|7
1642742220000|2022-01-21 05:17:00|8366.5|8363.7|8365.6|8362.8|8366.6|8363.8|8365.6|8362.8|15
1642742230000|2022-01-21 05:17:10|8365.1|8362.3|8366|8363.2|8366.1|8363.3|8364.6|8361.8|12
1642742240000|2022-01-21 05:17:20|8365.6|8362.8|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|7
1642742250000|2022-01-21 05:17:30|8367|8364.2|8366.6|8363.8|8367|8364.2|8366.6|8363.8|6
1642742260000|2022-01-21 05:17:40|8366.1|8363.3|8366.6|8363.8|8366.6|8363.8|8366.1|8363.3|4
1642742270000|2022-01-21 05:17:50|||||||||4
1642742280000|2022-01-21 05:18:00|8366.1|8363.3|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|7
1642742290000|2022-01-21 05:18:10|8366|8363.2|8366.6|8363.8|8367.1|8364.3|8366|8363.2|17
1642742300000|2022-01-21 05:18:20|8366.1|8363.3|8366.1|8363.3|8366.1|8363.3|8365.6|8362.8|1
1642742310000|2022-01-21 05:18:30|8365.6|8362.8|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|4
1642742320000|2022-01-21 05:18:40|8367.1|8364.3|8366.6|8363.8|8367.1|8364.3|8366.6|8363.8|8
1642742330000|2022-01-21 05:18:50|8367.1|8364.3|8365.6|8362.8|8367.6|8364.8|8365.1|8362.3|37
1642742340000|2022-01-21 05:19:00|8366.6|8363.8|8370.6|8367.8|8370.6|8367.8|8366.6|8363.8|73
1642742350000|2022-01-21 05:19:10|8369.6|8366.8|8369.1|8366.3|8370.6|8367.8|8369.1|8366.3|14
1642742360000|2022-01-21 05:19:20|8368.1|8365.3|8368.6|8365.8|8368.6|8365.8|8368.1|8365.3|3
1642742380000|2022-01-21 05:19:40|8369.1|8366.3|8369.6|8366.8|8369.6|8366.8|8368.1|8365.3|5
1642742390000|2022-01-21 05:19:50|8370|8367.2|8371.6|8368.8|8371.6|8368.8|8369.6|8366.8|5
1642742400000|2022-01-21 05:20:00|8371.1|8368.3|8371.6|8368.8|8371.6|8368.8|8371.1|8368.3|8
1642742410000|2022-01-21 05:20:10|8371.1|8368.3|8370.6|8367.8|8371.1|8368.3|8370.6|8367.8|7
1642742420000|2022-01-21 05:20:20|8371|8368.2|8371.1|8368.3|8371.6|8368.8|8370.6|8367.8|5
1642742430000|2022-01-21 05:20:30|8371.5|8368.7|8371|8368.2|8371.6|8368.8|8370.6|8367.8|3
1642742440000|2022-01-21 05:20:40|8370.6|8367.8|8371.1|8368.3|8371.6|8368.8|8370.6|8367.8|6
1642742450000|2022-01-21 05:20:50|8371.5|8368.7|8370|8367.2|8371.5|8368.7|8370|8367.2|9
1642742460000|2022-01-21 05:21:00|8370.1|8367.3|8370.6|8367.8|8370.6|8367.8|8370|8367.2|1
1642742480000|2022-01-21 05:21:20|8371.1|8368.3|8375.1|8372.3|8375.6|8372.8|8371.1|8368.3|19
1642742490000|2022-01-21 05:21:30|8374.6|8371.8|8372.6|8369.8|8374.6|8371.8|8372.6|8369.8|9
1642742500000|2022-01-21 05:21:40|8372.1|8369.3|8372.1|8369.3|8372.6|8369.8|8371.6|8368.8|4
1642742510000|2022-01-21 05:21:50|8372.6|8369.8|8373.1|8370.3|8373.6|8370.8|8372.6|8369.8|3
1642742520000|2022-01-21 05:22:00|8373|8370.2|8372.6|8369.8|8373.6|8370.8|8372.6|8369.8|2
1642742530000|2022-01-21 05:22:10|8372.1|8369.3|8372.6|8369.8|8372.6|8369.8|8371.6|8368.8|5
1642742540000|2022-01-21 05:22:20|8372.5|8369.7|8371.6|8368.8|8372.6|8369.8|8371.6|8368.8|2
1642742550000|2022-01-21 05:22:30|8372.5|8369.7|8372.6|8369.8|8372.6|8369.8|8372.5|8369.7|4
1642742560000|2022-01-21 05:22:40|8372.5|8369.7|8374.6|8371.8|8374.6|8371.8|8371.6|8368.8|21
1642742570000|2022-01-21 05:22:50|8374.1|8371.3|8375.6|8372.8|8375.6|8372.8|8374.1|8371.3|18
1642742580000|2022-01-21 05:23:00|8376|8373.2|8372.6|8369.8|8376|8373.2|8372.6|8369.8|15
1642742590000|2022-01-21 05:23:10|8373.1|8370.3|8374.6|8371.8|8374.6|8371.8|8373.1|8370.3|5
1642742600000|2022-01-21 05:23:20|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|8373.6|8370.8|27
1642742610000|2022-01-21 05:23:30|8374.6|8371.8|8372.6|8369.8|8374.6|8371.8|8372.6|8369.8|7
1642742620000|2022-01-21 05:23:40|8373.5|8370.7|8373.6|8370.8|8374.6|8371.8|8373.5|8370.7|9
1642742630000|2022-01-21 05:23:50|8374.1|8371.3|8373.6|8370.8|8374.1|8371.3|8373.6|8370.8|3
1642742640000|2022-01-21 05:24:00|8374.1|8371.3|8376.6|8373.8|8376.6|8373.8|8373.6|8370.8|9
1642742650000|2022-01-21 05:24:10|8376.1|8373.3|8375.6|8372.8|8376.1|8373.3|8375.6|8372.8|3
1642742660000|2022-01-21 05:24:20|8375.1|8372.3|8376.6|8373.8|8376.6|8373.8|8375.1|8372.3|11
1642742670000|2022-01-21 05:24:30|8376.1|8373.3|8378.6|8375.8|8378.6|8375.8|8376.1|8373.3|24
1642742680000|2022-01-21 05:24:40|8378.1|8375.3|8378.6|8375.8|8378.6|8375.8|8377.5|8374.7|11
1642742690000|2022-01-21 05:24:50|8379|8376.2|8377.6|8374.8|8379.5|8376.7|8377.1|8374.3|18
1642742700000|2022-01-21 05:25:00|8377.5|8374.7|8377.6|8374.8|8377.6|8374.8|8374.1|8371.3|38
1642742710000|2022-01-21 05:25:10|8376.6|8373.8|8377.6|8374.8|8377.6|8374.8|8376.6|8373.8|6
1642742720000|2022-01-21 05:25:20|8376.6|8373.8|8376.6|8373.8|8377.6|8374.8|8376.6|8373.8|14
1642742730000|2022-01-21 05:25:30|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8
1642742740000|2022-01-21 05:25:40|8375.1|8372.3|8374.1|8371.3|8375.1|8372.3|8374.1|8371.3|8
1642742750000|2022-01-21 05:25:50|8374|8371.2|8374.1|8371.3|8374.1|8371.3|8374|8371.2|1
1642742760000|2022-01-21 05:26:00|8374.5|8371.7|8375.6|8372.8|8375.6|8372.8|8374|8371.2|4
1642742770000|2022-01-21 05:26:10|8375|8372.2|8374.6|8371.8|8375|8372.2|8374.1|8371.3|6
1642742780000|2022-01-21 05:26:20|||||||||1
1642742790000|2022-01-21 05:26:30|8374.1|8371.3|8375.1|8372.3|8375.1|8372.3|8374.1|8371.3|4
1642742800000|2022-01-21 05:26:40|8375.6|8372.8|8375.1|8372.3|8375.6|8372.8|8375.1|8372.3|0
1642742810000|2022-01-21 05:26:50|8374.6|8371.8|8374.6|8371.8|8374.6|8371.8|8374.6|8371.8|1
1642742820000|2022-01-21 05:27:00|8375|8372.2|8375.1|8372.3|8375.6|8372.8|8375|8372.2|3
1642742830000|2022-01-21 05:27:10|8375.5|8372.7|8377.6|8374.8|8377.6|8374.8|8375.5|8372.7|11
1642742840000|2022-01-21 05:27:20|8376.1|8373.3|8375.6|8372.8|8376.6|8373.8|8374.6|8371.8|46
1642742850000|2022-01-21 05:27:30|8375.1|8372.3|8374.6|8371.8|8375.6|8372.8|8374.6|8371.8|8
1642742860000|2022-01-21 05:27:40|8376.6|8373.8|8374.6|8371.8|8376.6|8373.8|8374.1|8371.3|36
1642742870000|2022-01-21 05:27:50|8374.1|8371.3|8374.1|8371.3|8374.6|8371.8|8373.6|8370.8|2
1642742880000|2022-01-21 05:28:00|8374.6|8371.8|8374.6|8371.8|8375.6|8372.8|8373.6|8370.8|5
1642742890000|2022-01-21 05:28:10|8374.1|8371.3|8375.1|8372.3|8375.6|8372.8|8374.1|8371.3|4
1642742900000|2022-01-21 05:28:20|8375.6|8372.8|8375.6|8372.8|8376.1|8373.3|8375.1|8372.3|2
1642742910000|2022-01-21 05:28:30|8374.6|8371.8|8374.6|8371.8|8375.6|8372.8|8373.6|8370.8|6
1642742920000|2022-01-21 05:28:40|8374.1|8371.3|8373.6|8370.8|8374.6|8371.8|8373.6|8370.8|6
1642742930000|2022-01-21 05:28:50|8374.1|8371.3|8374.1|8371.3|8374.6|8371.8|8373.6|8370.8|2
1642742940000|2022-01-21 05:29:00|8373.6|8370.8|8374.6|8371.8|8374.6|8371.8|8373.6|8370.8|6
1642742950000|2022-01-21 05:29:10|8375.6|8372.8|8373.6|8370.8|8375.6|8372.8|8373.6|8370.8|9
1642742960000|2022-01-21 05:29:20|8372.7|8369.9|8372.6|8369.8|8373.1|8370.3|8372.6|8369.8|11
1642742970000|2022-01-21 05:29:30|8371.7|8368.9|8371.2|8368.4|8371.7|8368.9|8370.7|8367.9|9
1642742980000|2022-01-21 05:29:40|8371.6|8368.8|8371.6|8368.8|8372.6|8369.8|8371.6|8368.8|5
1642742990000|2022-01-21 05:29:50|8372.6|8369.8|8371.6|8368.8|8372.6|8369.8|8371.6|8368.8|5
1642743000000|2022-01-21 05:30:00|8372.1|8369.3|8374.6|8371.8|8374.6|8371.8|8371.6|8368.8|38
1642743010000|2022-01-21 05:30:10|8373.6|8370.8|8375.6|8372.8|8377.6|8374.8|8373.6|8370.8|26
1642743020000|2022-01-21 05:30:20|8375.1|8372.3|8382.6|8379.8|8384.6|8381.8|8374.6|8371.8|100
1642743030000|2022-01-21 05:30:30|8382.5|8379.7|8378.6|8375.8|8382.5|8379.7|8377.6|8374.8|43
1642743040000|2022-01-21 05:30:40|8378.1|8375.3|8375.1|8372.3|8378.1|8375.3|8375.1|8372.3|51
1642743050000|2022-01-21 05:30:50|8375.6|8372.8|8377|8374.2|8377|8374.2|8375.5|8372.7|6
1642743060000|2022-01-21 05:31:00|8377.5|8374.7|8379|8376.2|8380|8377.2|8377.5|8374.7|11
1642743070000|2022-01-21 05:31:10|8379.5|8376.7|8379.5|8376.7|8381.5|8378.7|8379.5|8376.7|8
1642743080000|2022-01-21 05:31:20|8380|8377.2|8382.5|8379.7|8382.5|8379.7|8379.5|8376.7|25
1642743090000|2022-01-21 05:31:30|8383|8380.2|8381.5|8378.7|8383|8380.2|8381.5|8378.7|25
1642743100000|2022-01-21 05:31:40|8382|8379.2|8382|8379.2|8382.5|8379.7|8381.5|8378.7|4
1642743110000|2022-01-21 05:31:50|8382.5|8379.7|8384.5|8381.7|8384.5|8381.7|8382.5|8379.7|18
1642743120000|2022-01-21 05:32:00|8384|8381.2|8386.5|8383.7|8387.5|8384.7|8384|8381.2|62
1642743130000|2022-01-21 05:32:10|8386|8383.2|8386.5|8383.7|8386.5|8383.7|8385.5|8382.7|10
1642743140000|2022-01-21 05:32:20|8386|8383.2|8386.5|8383.7|8387|8384.2|8385.5|8382.7|38
1642743150000|2022-01-21 05:32:30|8387|8384.2|8388.5|8385.7|8389.5|8386.7|8387|8384.2|30
1642743160000|2022-01-21 05:32:40|8389.5|8386.7|8386.5|8383.7|8389.5|8386.7|8386.5|8383.7|38
1642743170000|2022-01-21 05:32:50|8387|8384.2|8387|8384.2|8387.5|8384.7|8386.5|8383.7|14
1642743180000|2022-01-21 05:33:00|8387.5|8384.7|8389.5|8386.7|8389.5|8386.7|8387.5|8384.7|7
1642743190000|2022-01-21 05:33:10|8390|8387.2|8390|8387.2|8391.4|8388.6|8387.5|8384.7|50
1642743200000|2022-01-21 05:33:20|8389.5|8386.7|8389.5|8386.7|8389.5|8386.7|8388.6|8385.8|15
1642743210000|2022-01-21 05:33:30|8389.1|8386.3|8391|8388.2|8391.1|8388.3|8389.1|8386.3|15
1642743220000|2022-01-21 05:33:40|8391.1|8388.3|8391|8388.2|8391.5|8388.7|8390.5|8387.7|6
1642743230000|2022-01-21 05:33:50|8390.6|8387.8|8392.5|8389.7|8392.5|8389.7|8390.5|8387.7|15
1642743240000|2022-01-21 05:34:00|8392.1|8389.3|8391.5|8388.7|8392.5|8389.7|8391.5|8388.7|35
1642743250000|2022-01-21 05:34:10|8390.6|8387.8|8391.5|8388.7|8391.5|8388.7|8390.1|8387.3|26
1642743260000|2022-01-21 05:34:20|8391|8388.2|8389.6|8386.8|8391|8388.2|8389.6|8386.8|11
1642743270000|2022-01-21 05:34:30|8388.5|8385.7|8388|8385.2|8389|8386.2|8388|8385.2|26
1642743280000|2022-01-21 05:34:40|8388.5|8385.7|8389|8386.2|8389|8386.2|8388|8385.2|17
1642743290000|2022-01-21 05:34:50|8388.6|8385.8|8389.5|8386.7|8389.5|8386.7|8387.6|8384.8|10
1642743300000|2022-01-21 05:35:00|8388.5|8385.7|8390.5|8387.7|8391.5|8388.7|8388.1|8385.3|17
1642743310000|2022-01-21 05:35:10|8391|8388.2|8393.5|8390.7|8394.5|8391.7|8391|8388.2|43
1642743320000|2022-01-21 05:35:20|8394|8391.2|8393.5|8390.7|8395|8392.2|8393.5|8390.7|27
1642743330000|2022-01-21 05:35:30|8392.5|8389.7|8392|8389.2|8392.5|8389.7|8392|8389.2|21
1642743340000|2022-01-21 05:35:40|8391.6|8388.8|8392.5|8389.7|8392.5|8389.7|8390|8387.2|29
1642743350000|2022-01-21 05:35:50|8392.1|8389.3|8392|8389.2|8393|8390.2|8391.5|8388.7|15
1642743360000|2022-01-21 05:36:00|8391.6|8388.8|8391.5|8388.7|8392.5|8389.7|8391|8388.2|10
1642743370000|2022-01-21 05:36:10|8392|8389.2|8391|8388.2|8392.5|8389.7|8390.5|8387.7|9
1642743380000|2022-01-21 05:36:20|8390.6|8387.8|8390.5|8387.7|8390.6|8387.8|8389.5|8386.7|7
1642743390000|2022-01-21 05:36:30|8391|8388.2|8392|8389.2|8392|8389.2|8391|8388.2|4
1642743400000|2022-01-21 05:36:40|8391.5|8388.7|8394|8391.2|8394|8391.2|8391.5|8388.7|7
1642743410000|2022-01-21 05:36:50|8394.5|8391.7|8394|8391.2|8394.5|8391.7|8394|8391.2|9
1642743420000|2022-01-21 05:37:00|8394.5|8391.7|8394.5|8391.7|8394.5|8391.7|8393.5|8390.7|4
1642743430000|2022-01-21 05:37:10|8393.5|8390.7|8393.5|8390.7|8394.5|8391.7|8393.5|8390.7|14
1642743440000|2022-01-21 05:37:20|8393.1|8390.3|8392.1|8389.3|8393.1|8390.3|8392.1|8389.3|2
1642743450000|2022-01-21 05:37:30|8392.5|8389.7|8394.5|8391.7|8395.5|8392.7|8392.1|8389.3|15
1642743470000|2022-01-21 05:37:50|8395|8392.2|8394.6|8391.8|8395.5|8392.7|8394.6|8391.8|15
1642743480000|2022-01-21 05:38:00|8394.5|8391.7|8394.5|8391.7|8396.1|8393.3|8394.5|8391.7|69
1642743490000|2022-01-21 05:38:10|8394.6|8391.8|8396|8393.2|8396.5|8393.7|8394.1|8391.3|26
1642743500000|2022-01-21 05:38:20|8395.6|8392.8|8396|8393.2|8396.5|8393.7|8394.6|8391.8|45
1642743510000|2022-01-21 05:38:30|8395.6|8392.8|8395.5|8392.7|8395.6|8392.8|8394.6|8391.8|11
1642743520000|2022-01-21 05:38:40|8395.6|8392.8|8396.5|8393.7|8396.5|8393.7|8395.5|8392.7|10
1642743530000|2022-01-21 05:38:50|8397|8394.2|8396.1|8393.3|8397.5|8394.7|8395.6|8392.8|19
1642743540000|2022-01-21 05:39:00|8396.5|8393.7|8398.5|8395.7|8398.5|8395.7|8396.5|8393.7|22
1642743550000|2022-01-21 05:39:10|8399|8396.2|8398.1|8395.3|8399.1|8396.3|8398.1|8395.3|16
1642743560000|2022-01-21 05:39:20|8398|8395.2|8397.5|8394.7|8398.5|8395.7|8396.6|8393.8|13
1642743570000|2022-01-21 05:39:30|8397.6|8394.8|8398.5|8395.7|8398.5|8395.7|8397|8394.2|8
1642743580000|2022-01-21 05:39:40|8398.1|8395.3|8399.1|8396.3|8399.6|8396.8|8397.6|8394.8|17
1642743590000|2022-01-21 05:39:50|8399.5|8396.7|8399.5|8396.7|8399.6|8396.8|8399.1|8396.3|5
1642743600000|2022-01-21 05:40:00|8399.1|8396.3|8398.6|8395.8|8399.1|8396.3|8398.6|8395.8|5
1642743610000|2022-01-21 05:40:10|8398.5|8395.7|8398.6|8395.8|8398.6|8395.8|8397.6|8394.8|10
1642743620000|2022-01-21 05:40:20|8398.5|8395.7|8398.1|8395.3|8398.6|8395.8|8397.6|8394.8|19
1642743630000|2022-01-21 05:40:30|8397.6|8394.8|8396.5|8393.7|8397.6|8394.8|8395.6|8392.8|37
1642743640000|2022-01-21 05:40:40|8395.6|8392.8|8394.5|8391.7|8396.5|8393.7|8394.5|8391.7|38
1642743650000|2022-01-21 05:40:50|8395|8392.2|8395.5|8392.7|8395.6|8392.8|8395|8392.2|8
1642743660000|2022-01-21 05:41:00|8396.5|8393.7|8395.5|8392.7|8396.5|8393.7|8395.5|8392.7|10
1642743670000|2022-01-21 05:41:10|8396.1|8393.3|8398.6|8395.8|8398.6|8395.8|8396.1|8393.3|31
1642743680000|2022-01-21 05:41:20|8399.5|8396.7|8398.5|8395.7|8400.5|8397.7|8398.5|8395.7|48
1642743690000|2022-01-21 05:41:30|8398.6|8395.8|8399.5|8396.7|8399.6|8396.8|8398.6|8395.8|7
1642743700000|2022-01-21 05:41:40|8400.5|8397.7|8402.1|8399.3|8402.1|8399.3|8400.1|8397.3|20
1642743710000|2022-01-21 05:41:50|8402.5|8399.7|8404.1|8401.3|8404.6|8401.8|8402.5|8399.7|50
1642743720000|2022-01-21 05:42:00|8404.6|8401.8|8404.5|8401.7|8404.6|8401.8|8403.6|8400.8|10
1642743730000|2022-01-21 05:42:10|8404.1|8401.3|8404.1|8401.3|8404.6|8401.8|8403.6|8400.8|10
1642743740000|2022-01-21 05:42:20|8403.6|8400.8|8408|8405.2|8408.1|8405.3|8403.6|8400.8|83
1642743750000|2022-01-21 05:42:30|8408.1|8405.3|8407.1|8404.3|8408.6|8405.8|8406.1|8403.3|31
1642743760000|2022-01-21 05:42:40|8406.6|8403.8|8407.1|8404.3|8407.5|8404.7|8406.6|8403.8|16
1642743770000|2022-01-21 05:42:50|8407.5|8404.7|8406.6|8403.8|8407.5|8404.7|8405.6|8402.8|86
1642743780000|2022-01-21 05:43:00|8407.1|8404.3|8405.6|8402.8|8407.6|8404.8|8404.7|8401.9|20
1642743790000|2022-01-21 05:43:10|8405.1|8402.3|8403.6|8400.8|8405.6|8402.8|8403.6|8400.8|22
1642743800000|2022-01-21 05:43:20|8404.5|8401.7|8405.1|8402.3|8405.6|8402.8|8404.1|8401.3|24
1642743810000|2022-01-21 05:43:30|8404.6|8401.8|8403.1|8400.3|8404.6|8401.8|8402.6|8399.8|15
1642743820000|2022-01-21 05:43:40|8402.6|8399.8|8404.6|8401.8|8404.6|8401.8|8402.6|8399.8|6
1642743830000|2022-01-21 05:43:50|8403.6|8400.8|8405.1|8402.3|8405.6|8402.8|8403.6|8400.8|7
1642743840000|2022-01-21 05:44:00|8404.6|8401.8|8405.6|8402.8|8406.6|8403.8|8404.6|8401.8|25
1642743850000|2022-01-21 05:44:10|8404.7|8401.9|8402.1|8399.3|8404.7|8401.9|8402.1|8399.3|15
1642743860000|2022-01-21 05:44:20|8402.6|8399.8|8402.6|8399.8|8403.6|8400.8|8402.1|8399.3|14
1642743870000|2022-01-21 05:44:30|8403.1|8400.3|8404.6|8401.8|8404.6|8401.8|8403.1|8400.3|8
1642743880000|2022-01-21 05:44:40|8404.1|8401.3|8404.1|8401.3|8404.6|8401.8|8403.7|8400.9|11
1642743890000|2022-01-21 05:44:50|8404.6|8401.8|8404.1|8401.3|8405.6|8402.8|8404.1|8401.3|14
1642743900000|2022-01-21 05:45:00|8404.6|8401.8|8405.6|8402.8|8405.6|8402.8|8404.6|8401.8|4
1642743910000|2022-01-21 05:45:10|8406.6|8403.8|8406.6|8403.8|8407.6|8404.8|8406.1|8403.3|32
1642743920000|2022-01-21 05:45:20|8407.1|8404.3|8408.6|8405.8|8408.6|8405.8|8406.6|8403.8|28
1642743930000|2022-01-21 05:45:30|8409.6|8406.8|8408.6|8405.8|8409.6|8406.8|8408.1|8405.3|17
1642743940000|2022-01-21 05:45:40|8407.7|8404.9|8408.6|8405.8|8409.1|8406.3|8407.6|8404.8|9
1642743950000|2022-01-21 05:45:50|8409.6|8406.8|8409.6|8406.8|8409.6|8406.8|8408.6|8405.8|4
1642743960000|2022-01-21 05:46:00|8409.1|8406.3|8407.6|8404.8|8409.1|8406.3|8407.6|8404.8|13
1642743970000|2022-01-21 05:46:10|8408.1|8405.3|8407.1|8404.3|8408.6|8405.8|8405.6|8402.8|76
1642743980000|2022-01-21 05:46:20|8407.6|8404.8|8410.6|8407.8|8411.5|8408.7|8407.6|8404.8|82
1642743990000|2022-01-21 05:46:30|8410.1|8407.3|8412.1|8409.3|8412.6|8409.8|8410.1|8407.3|65
1642744000000|2022-01-21 05:46:40|8412.6|8409.8|8414.6|8411.8|8414.6|8411.8|8412.1|8409.3|125
1642744010000|2022-01-21 05:46:50|8415.5|8412.7|8415.6|8412.8|8416.6|8413.8|8414.6|8411.8|117
1642744020000|2022-01-21 05:47:00|8415.1|8412.3|8413.6|8410.8|8415.6|8412.8|8413.6|8410.8|16
1642744030000|2022-01-21 05:47:10|8414.6|8411.8|8416.6|8413.8|8416.6|8413.8|8414.6|8411.8|25
1642744040000|2022-01-21 05:47:20|8417.5|8414.7|8419.6|8416.8|8419.6|8416.8|8417.5|8414.7|85
1642744050000|2022-01-21 05:47:30|8420.1|8417.3|8416.6|8413.8|8420.1|8417.3|8416.6|8413.8|39
1642744060000|2022-01-21 05:47:40|8417.1|8414.3|8416.1|8413.3|8417.6|8414.8|8416.1|8413.3|18
1642744070000|2022-01-21 05:47:50|8415.6|8412.8|8421.6|8418.8|8421.6|8418.8|8414.7|8411.9|79
1642744080000|2022-01-21 05:48:00|8421.5|8418.7|8420.6|8417.8|8421.6|8418.8|8420.6|8417.8|10
1642744090000|2022-01-21 05:48:10|8421.1|8418.3|8415.5|8412.7|8421.5|8418.7|8415.1|8412.3|42
1642744100000|2022-01-21 05:48:20|8415.1|8412.3|8414.6|8411.8|8415.6|8412.8|8413.6|8410.8|36
1642744110000|2022-01-21 05:48:30|8413.6|8410.8|8411.6|8408.8|8414.1|8411.3|8411.1|8408.3|19
1642744120000|2022-01-21 05:48:40|8412.5|8409.7|8413.1|8410.3|8413.1|8410.3|8411.6|8408.8|7
1642744130000|2022-01-21 05:48:50|8412.7|8409.9|8410.6|8407.8|8413.1|8410.3|8410.6|8407.8|12
1642744140000|2022-01-21 05:49:00|8411.1|8408.3|8407.6|8404.8|8411.1|8408.3|8407.1|8404.3|32
1642744150000|2022-01-21 05:49:10|8406.7|8403.9|8406.6|8403.8|8406.7|8403.9|8406.1|8403.3|12
1642744160000|2022-01-21 05:49:20|8405.6|8402.8|8405.1|8402.3|8406.6|8403.8|8404.6|8401.8|24
1642744170000|2022-01-21 05:49:30|8404.6|8401.8|8406.6|8403.8|8406.6|8403.8|8404.6|8401.8|12
1642744180000|2022-01-21 05:49:40|8406.1|8403.3|8405.6|8402.8|8406.6|8403.8|8404.6|8401.8|18
1642744190000|2022-01-21 05:49:50|8405.1|8402.3|8404.6|8401.8|8405.6|8402.8|8404.6|8401.8|5
1642744200000|2022-01-21 05:50:00|8405|8402.2|8404|8401.2|8405.5|8402.7|8403.5|8400.7|21
1642744210000|2022-01-21 05:50:10|8403.6|8400.8|8404.6|8401.8|8404.6|8401.8|8403.6|8400.8|20
1642744220000|2022-01-21 05:50:20|8405|8402.2|8404.6|8401.8|8405|8402.2|8404.6|8401.8|11
1642744230000|2022-01-21 05:50:30|8405|8402.2|8403.6|8400.8|8405.5|8402.7|8403.6|8400.8|22
1642744240000|2022-01-21 05:50:40|8403.1|8400.3|8403.6|8400.8|8403.6|8400.8|8403.1|8400.3|0
1642744250000|2022-01-21 05:50:50|8404.5|8401.7|8403.6|8400.8|8404.6|8401.8|8403.6|8400.8|15
1642744260000|2022-01-21 05:51:00|8404|8401.2|8401.6|8398.8|8404|8401.2|8401.5|8398.7|23
1642744270000|2022-01-21 05:51:10|8402.5|8399.7|8403.6|8400.8|8404.5|8401.7|8402.5|8399.7|25
1642744280000|2022-01-21 05:51:20|8403.5|8400.7|8404.5|8401.7|8404.6|8401.8|8403.5|8400.7|5
1642744290000|2022-01-21 05:51:30|8404.1|8401.3|8405.6|8402.8|8405.6|8402.8|8403.6|8400.8|15
1642744300000|2022-01-21 05:51:40|8406|8403.2|8404.6|8401.8|8406.5|8403.7|8403.6|8400.8|31
1642744310000|2022-01-21 05:51:50|8405|8402.2|8404.5|8401.7|8405|8402.2|8404|8401.2|9
1642744320000|2022-01-21 05:52:00|8404.1|8401.3|8401.6|8398.8|8404.1|8401.3|8401.6|8398.8|35
1642744330000|2022-01-21 05:52:10|8402.5|8399.7|8404.1|8401.3|8405.1|8402.3|8402.5|8399.7|7
1642744340000|2022-01-21 05:52:20|8403.7|8400.9|8403.6|8400.8|8405.5|8402.7|8403.6|8400.8|23
1642744350000|2022-01-21 05:52:30|8402.7|8399.9|8402|8399.2|8402.7|8399.9|8401.6|8398.8|22
1642744360000|2022-01-21 05:52:40|8401.6|8398.8|8402.6|8399.8|8403.5|8400.7|8401.6|8398.8|21
1642744370000|2022-01-21 05:52:50|8402.1|8399.3|8401.1|8398.3|8402.1|8399.3|8401.1|8398.3|8
1642744380000|2022-01-21 05:53:00|8400.6|8397.8|8401.5|8398.7|8401.5|8398.7|8399.6|8396.8|33
1642744390000|2022-01-21 05:53:10|8401.6|8398.8|8403.6|8400.8|8403.6|8400.8|8401.6|8398.8|45
1642744400000|2022-01-21 05:53:20|8403|8400.2|8402.6|8399.8|8403.5|8400.7|8402.1|8399.3|11
1642744410000|2022-01-21 05:53:30|8402.1|8399.3|8403.1|8400.3|8403.6|8400.8|8401.6|8398.8|22
1642744420000|2022-01-21 05:53:40|8403|8400.2|8403.6|8400.8|8403.6|8400.8|8403|8400.2|3
1642744430000|2022-01-21 05:53:50|8403.1|8400.3|8404.1|8401.3|8404.6|8401.8|8403|8400.2|14
1642744440000|2022-01-21 05:54:00|8404.6|8401.8|8404.6|8401.8|8404.6|8401.8|8404.1|8401.3|3
1642744450000|2022-01-21 05:54:10|8404.1|8401.3|8404.1|8401.3|8404.6|8401.8|8403.6|8400.8|2
1642744460000|2022-01-21 05:54:20|8403.6|8400.8|8403.1|8400.3|8403.6|8400.8|8402.6|8399.8|16
1642744470000|2022-01-21 05:54:30|8403|8400.2|8402.6|8399.8|8403.6|8400.8|8402.6|8399.8|31
1642744480000|2022-01-21 05:54:40|8401.7|8398.9|8401.6|8398.8|8402.1|8399.3|8401.6|8398.8|7
1642744490000|2022-01-21 05:54:50|8402|8399.2|8400.6|8397.8|8402.5|8399.7|8399.1|8396.3|34
1642744500000|2022-01-21 05:55:00|8400.1|8397.3|8401.6|8398.8|8401.6|8398.8|8399.6|8396.8|6
1642744510000|2022-01-21 05:55:10|8401.1|8398.3|8401.6|8398.8|8402.1|8399.3|8401.1|8398.3|16
1642744520000|2022-01-21 05:55:20|8400.6|8397.8|8399|8396.2|8401|8398.2|8398.6|8395.8|20
1642744530000|2022-01-21 05:55:30|8398.6|8395.8|8399.6|8396.8|8399.6|8396.8|8398.5|8395.7|16
1642744540000|2022-01-21 05:55:40|8400|8397.2|8400.6|8397.8|8401.6|8398.8|8399.6|8396.8|8
1642744550000|2022-01-21 05:55:50|8401|8398.2|8400.6|8397.8|8401.6|8398.8|8400.1|8397.3|5
1642744560000|2022-01-21 05:56:00|8401.1|8398.3|8400.6|8397.8|8401.6|8398.8|8400.6|8397.8|7
1642744570000|2022-01-21 05:56:10|8401|8398.2|8402.1|8399.3|8402.6|8399.8|8401|8398.2|8
1642744580000|2022-01-21 05:56:20|8402.6|8399.8|8402.6|8399.8|8402.6|8399.8|8402.1|8399.3|3
1642744590000|2022-01-21 05:56:30|8402.1|8399.3|8402.1|8399.3|8403.6|8400.8|8402.1|8399.3|6
1642744600000|2022-01-21 05:56:40|8402.6|8399.8|8402.6|8399.8|8402.6|8399.8|8402.6|8399.8|0
1642744610000|2022-01-21 05:56:50|8403|8400.2|8403.1|8400.3|8403.6|8400.8|8403|8400.2|5
1642744620000|2022-01-21 05:57:00|8403.6|8400.8|8403.6|8400.8|8404.1|8401.3|8403.6|8400.8|2
1642744640000|2022-01-21 05:57:20|8403.1|8400.3|8400.6|8397.8|8403.1|8400.3|8400.6|8397.8|13
1642744660000|2022-01-21 05:57:40|8399.6|8396.8|8400.1|8397.3|8400.6|8397.8|8399.6|8396.8|6
1642744670000|2022-01-21 05:57:50|8399.6|8396.8|8399.6|8396.8|8400.6|8397.8|8399.6|8396.8|4
1642744680000|2022-01-21 05:58:00|8398.6|8395.8|8398.6|8395.8|8398.6|8395.8|8398.6|8395.8|19
1642744690000|2022-01-21 05:58:10|8399|8396.2|8400.6|8397.8|8400.6|8397.8|8398.6|8395.8|10
1642744700000|2022-01-21 05:58:20|8400.1|8397.3|8400.6|8397.8|8400.6|8397.8|8399.6|8396.8|2
1642744710000|2022-01-21 05:58:30|8401|8398.2|8401.1|8398.3|8402.1|8399.3|8400.6|8397.8|40
1642744720000|2022-01-21 05:58:40|8401.6|8398.8|8401.6|8398.8|8401.6|8398.8|8401.6|8398.8|1
1642744730000|2022-01-21 05:58:50|8402|8399.2|8402.1|8399.3|8402.6|8399.8|8402|8399.2|5
1642744740000|2022-01-21 05:59:00|8401.6|8398.8|8402.6|8399.8|8402.6|8399.8|8401.6|8398.8|3
1642744750000|2022-01-21 05:59:10|8402.1|8399.3|8402.1|8399.3|8402.6|8399.8|8401.6|8398.8|6
1642744760000|2022-01-21 05:59:20|8402.6|8399.8|8403.1|8400.3|8403.1|8400.3|8402.6|8399.8|2
1642744770000|2022-01-21 05:59:30|8402.6|8399.8|8402.1|8399.3|8402.6|8399.8|8401.1|8398.3|3
1642744780000|2022-01-21 05:59:40|8401.6|8398.8|8401.6|8398.8|8402.6|8399.8|8401.6|8398.8|1
1642744790000|2022-01-21 05:59:50|8401.1|8398.3|8401|8398.2|8401.6|8398.8|8400.6|8397.8|1
1642744800000|2022-01-21 06:00:00|8401.1|8398.3|8400.6|8397.8|8401.6|8398.8|8398.6|8395.8|21
1642744810000|2022-01-21 06:00:10|8401.5|8398.7|8401|8398.2|8403.5|8400.7|8401|8398.2|70
1642744820000|2022-01-21 06:00:20|8400.5|8397.7|8400|8397.2|8400.5|8397.7|8400|8397.2|1
1642744830000|2022-01-21 06:00:30|8399.5|8396.7|8396.5|8393.7|8399.5|8396.7|8395.6|8392.8|46
1642744840000|2022-01-21 06:00:40|8396|8393.2|8391.5|8388.7|8396.5|8393.7|8390.5|8387.7|42
1642744850000|2022-01-21 06:00:50|8391|8388.2|8391|8388.2|8392|8389.2|8390.6|8387.8|24
1642744860000|2022-01-21 06:01:00|8390.5|8387.7|8390.6|8387.8|8392.5|8389.7|8388.6|8385.8|60
1642744870000|2022-01-21 06:01:10|8390.1|8387.3|8392.6|8389.8|8393.5|8390.7|8389.6|8386.8|42
1642744880000|2022-01-21 06:01:20|8393|8390.2|8391.1|8388.3|8394.1|8391.3|8391.1|8388.3|11
1642744890000|2022-01-21 06:01:30|8390.6|8387.8|8391.1|8388.3|8391.6|8388.8|8390.6|8387.8|17
1642744900000|2022-01-21 06:01:40|8391.6|8388.8|8391.6|8388.8|8392.6|8389.8|8390.6|8387.8|9
1642744910000|2022-01-21 06:01:50|8390.6|8387.8|8391.6|8388.8|8392.6|8389.8|8390.6|8387.8|9
1642744920000|2022-01-21 06:02:00|8392.6|8389.8|8393.1|8390.3|8393.6|8390.8|8391.6|8388.8|17
1642744930000|2022-01-21 06:02:10|8393.6|8390.8|8395.6|8392.8|8395.6|8392.8|8393.1|8390.3|11
1642744940000|2022-01-21 06:02:20|8395.1|8392.3|8393.1|8390.3|8395.1|8392.3|8392.6|8389.8|15
1642744950000|2022-01-21 06:02:30|8393.6|8390.8|8392.6|8389.8|8394.6|8391.8|8392.6|8389.8|11
1642744960000|2022-01-21 06:02:40|8393.5|8390.7|8392.6|8389.8|8393.6|8390.8|8392.6|8389.8|6
1642744970000|2022-01-21 06:02:50|8392.1|8389.3|8391.6|8388.8|8392.6|8389.8|8391.6|8388.8|23
1642744980000|2022-01-21 06:03:00|8390.7|8387.9|8388.6|8385.8|8390.7|8387.9|8388.6|8385.8|26
1642744990000|2022-01-21 06:03:10|8388.1|8385.3|8390.1|8387.3|8390.6|8387.8|8388.1|8385.3|21
1642745000000|2022-01-21 06:03:20|8389.6|8386.8|8389.6|8386.8|8389.6|8386.8|8387.6|8384.8|10
1642745010000|2022-01-21 06:03:30|8390.1|8387.3|8389.1|8386.3|8390.1|8387.3|8389.1|8386.3|13
1642745020000|2022-01-21 06:03:40|8388.6|8385.8|8390.6|8387.8|8390.6|8387.8|8388.6|8385.8|5
1642745030000|2022-01-21 06:03:50|8390.1|8387.3|8390.6|8387.8|8391.6|8388.8|8390|8387.2|18
1642745040000|2022-01-21 06:04:00|8390.1|8387.3|8391.6|8388.8|8391.6|8388.8|8390.1|8387.3|2
1642745050000|2022-01-21 06:04:10|8392|8389.2|8388|8385.2|8392.6|8389.8|8388|8385.2|30
1642745060000|2022-01-21 06:04:20|8386.5|8383.7|8382.5|8379.7|8386.5|8383.7|8381.6|8378.8|66
1642745070000|2022-01-21 06:04:30|8382|8379.2|8384|8381.2|8384|8381.2|8381.6|8378.8|33
1642745080000|2022-01-21 06:04:40|8383.5|8380.7|8380.6|8377.8|8383.5|8380.7|8380.1|8377.3|103
1642745090000|2022-01-21 06:04:50|8381.6|8378.8|8381.6|8378.8|8381.6|8378.8|8379.6|8376.8|22
1642745100000|2022-01-21 06:05:00|8382|8379.2|8381.6|8378.8|8382.6|8379.8|8380.6|8377.8|22
1642745110000|2022-01-21 06:05:10|8380.6|8377.8|8380.1|8377.3|8380.6|8377.8|8379.6|8376.8|16
1642745120000|2022-01-21 06:05:20|8379.6|8376.8|8378.1|8375.3|8379.6|8376.8|8377.6|8374.8|16
1642745130000|2022-01-21 06:05:30|8377.6|8374.8|8377.6|8374.8|8378.6|8375.8|8377.1|8374.3|16
1642745140000|2022-01-21 06:05:40|8378.1|8375.3|8378.6|8375.8|8378.6|8375.8|8377.6|8374.8|13
1642745150000|2022-01-21 06:05:50|8379.1|8376.3|8379.2|8376.4|8381.6|8378.8|8378.6|8375.8|16
1642745160000|2022-01-21 06:06:00|8379.1|8376.3|8378.1|8375.3|8379.6|8376.8|8377.6|8374.8|9
1642745170000|2022-01-21 06:06:10|8378.6|8375.8|8379.6|8376.8|8380.6|8377.8|8378.6|8375.8|12
1642745180000|2022-01-21 06:06:20|8380.6|8377.8|8380.6|8377.8|8382|8379.2|8380.6|8377.8|5
1642745190000|2022-01-21 06:06:30|8381.6|8378.8|8381.6|8378.8|8382.1|8379.3|8381.1|8378.3|9
1642745200000|2022-01-21 06:06:40|8382.1|8379.3|8383.1|8380.3|8384.1|8381.3|8380.6|8377.8|10
1642745210000|2022-01-21 06:06:50|8382.6|8379.8|8382.6|8379.8|8382.6|8379.8|8382.1|8379.3|3
1642745220000|2022-01-21 06:07:00|8383.6|8380.8|8385.6|8382.8|8385.6|8382.8|8383.1|8380.3|7
1642745230000|2022-01-21 06:07:10|8385.1|8382.3|8386.6|8383.8|8386.6|8383.8|8384.6|8381.8|2
1642745240000|2022-01-21 06:07:20|8387.6|8384.8|8384.1|8381.3|8387.6|8384.8|8384.1|8381.3|13
1642745250000|2022-01-21 06:07:30|8383.6|8380.8|8383.6|8380.8|8384.1|8381.3|8383.1|8380.3|2
1642745260000|2022-01-21 06:07:40|8384|8381.2|8385.6|8382.8|8385.6|8382.8|8384|8381.2|0
1642745270000|2022-01-21 06:07:50|8385.1|8382.3|8384.6|8381.8|8385.1|8382.3|8384.6|8381.8|2
1642745280000|2022-01-21 06:08:00|8384.1|8381.3|8383.6|8380.8|8384.5|8381.7|8382.6|8379.8|19
1642745290000|2022-01-21 06:08:10|8383.1|8380.3|8384|8381.2|8384|8381.2|8383|8380.2|5
1642745300000|2022-01-21 06:08:20|8383.6|8380.8|8382.6|8379.8|8383.6|8380.8|8382.6|8379.8|2
1642745310000|2022-01-21 06:08:30|8383|8380.2|8383.1|8380.3|8383.1|8380.3|8383|8380.2|9
1642745320000|2022-01-21 06:08:40|8382.6|8379.8|8382.6|8379.8|8383.6|8380.8|8382.6|8379.8|18
1642745330000|2022-01-21 06:08:50|8383|8380.2|8384.6|8381.8|8385.1|8382.3|8383|8380.2|12
1642745340000|2022-01-21 06:09:00|8385.5|8382.7|8385.5|8382.7|8386|8383.2|8385|8382.2|18
1642745350000|2022-01-21 06:09:10|8385.6|8382.8|8386|8383.2|8386.5|8383.7|8385.6|8382.8|5
1642745360000|2022-01-21 06:09:20|8385.5|8382.7|8384.5|8381.7|8386.5|8383.7|8383.6|8380.8|14
1642745370000|2022-01-21 06:09:30|8384.6|8381.8|8385.5|8382.7|8385.5|8382.7|8384.6|8381.8|8
1642745380000|2022-01-21 06:09:40|8385|8382.2|8386.5|8383.7|8386.5|8383.7|8385|8382.2|5
1642745390000|2022-01-21 06:09:50|8385.6|8382.8|8385.5|8382.7|8386.5|8383.7|8384.5|8381.7|5
1642745400000|2022-01-21 06:10:00|8386|8383.2|8386.5|8383.7|8387|8384.2|8385.5|8382.7|7
1642745410000|2022-01-21 06:10:10|8387|8384.2|8388|8385.2|8388|8385.2|8386.5|8383.7|23
1642745420000|2022-01-21 06:10:20|8387.5|8384.7|8388.5|8385.7|8389.5|8386.7|8387|8384.2|13
1642745430000|2022-01-21 06:10:30|8388.6|8385.8|8389.5|8386.7|8389.5|8386.7|8388.6|8385.8|5
1642745440000|2022-01-21 06:10:40|8388.5|8385.7|8388.5|8385.7|8389.5|8386.7|8388|8385.1|27
1642745450000|2022-01-21 06:10:50|8387.2|8384.4|8388|8385.2|8388.5|8385.7|8387.2|8384.4|26
1642745460000|2022-01-21 06:11:00|8387.5|8384.7|8388.5|8385.7|8389|8386.2|8387|8384.2|6
1642745470000|2022-01-21 06:11:10|8388.1|8385.3|8388.5|8385.7|8389.5|8386.7|8388|8385.2|12
1642745480000|2022-01-21 06:11:20|8389|8386.2|8388.5|8385.7|8389.5|8386.7|8388.5|8385.7|9
1642745490000|2022-01-21 06:11:30|8388.1|8385.3|8388.5|8385.7|8388.5|8385.7|8387.5|8384.7|3
1642745500000|2022-01-21 06:11:40|8388|8385.2|8388.5|8385.7|8388.5|8385.7|8387.5|8384.7|2
1642745510000|2022-01-21 06:11:50|8387.6|8384.8|8387|8384.2|8387.6|8384.8|8386.5|8383.7|2
1642745520000|2022-01-21 06:12:00|8386.5|8383.7|8386|8383.2|8386.5|8383.7|8385.5|8382.7|8
1642745530000|2022-01-21 06:12:10|8385.5|8382.7|8385|8382.2|8386|8383.2|8384|8381.2|14
1642745540000|2022-01-21 06:12:20|8384.5|8381.7|8384.6|8381.8|8385.5|8382.7|8384|8381.2|13
1642745550000|2022-01-21 06:12:30|8384.5|8381.7|8384|8381.2|8384.5|8381.7|8383.6|8380.8|11
1642745560000|2022-01-21 06:12:40|8383.6|8380.8|8384.5|8381.7|8385.5|8382.7|8383.5|8380.7|11
1642745570000|2022-01-21 06:12:50|8384.1|8381.3|8382.5|8379.7|8384.1|8381.3|8382.5|8379.7|28
1642745580000|2022-01-21 06:13:00|8383.5|8380.7|8385|8382.2|8385.5|8382.7|8383.5|8380.7|10
1642745590000|2022-01-21 06:13:10|8385.5|8382.7|8385|8382.2|8385.5|8382.7|8383.5|8380.7|4
1642745600000|2022-01-21 06:13:20|8385.5|8382.7|8387.5|8384.7|8387.5|8384.7|8385.5|8382.7|9
1642745610000|2022-01-21 06:13:30|8387.1|8384.3|8388.5|8385.7|8389.5|8386.7|8387|8384.2|21
1642745620000|2022-01-21 06:13:40|8389|8386.2|8391|8388.2|8392.5|8389.7|8389|8386.2|31
1642745630000|2022-01-21 06:13:50|8391.5|8388.7|8391.5|8388.7|8392.5|8389.7|8391|8388.2|14
1642745640000|2022-01-21 06:14:00|8391|8388.2|8390|8387.2|8391.5|8388.7|8389.5|8386.7|35
1642745650000|2022-01-21 06:14:10|8390.5|8387.7|8390.5|8387.7|8391|8388.2|8389.5|8386.7|5
1642745660000|2022-01-21 06:14:20|8390|8387.2|8391|8388.2|8391.5|8388.7|8390|8387.2|2
1642745670000|2022-01-21 06:14:30|8391.5|8388.7|8391.5|8388.7|8391.9|8389.1|8390.5|8387.7|16
1642745680000|2022-01-21 06:14:40|8390.5|8387.7|8391.5|8388.7|8392.5|8389.7|8390.5|8387.7|14
1642745690000|2022-01-21 06:14:50|8390.5|8387.7|8388.5|8385.7|8391.5|8388.7|8388.5|8385.7|18
1642745700000|2022-01-21 06:15:00|8389|8386.2|8387|8384.2|8389.5|8386.7|8386.5|8383.7|6
1642745710000|2022-01-21 06:15:10|8386.5|8383.7|8386.5|8383.7|8388|8385.2|8386.5|8383.7|11
1642745720000|2022-01-21 06:15:20|8385.5|8382.7|8386.5|8383.7|8386.5|8383.7|8385.5|8382.7|15
1642745730000|2022-01-21 06:15:30|8386|8383.2|8387|8384.2|8387.5|8384.7|8385.5|8382.7|15
1642745740000|2022-01-21 06:15:40|8386.5|8383.7|8385.5|8382.7|8387|8384.2|8385.5|8382.7|9
1642745750000|2022-01-21 06:15:50|8386|8383.2|8386.5|8383.7|8386.5|8383.7|8386|8383.2|5
1642745760000|2022-01-21 06:16:00|8386|8383.2|8386.5|8383.7|8387.5|8384.7|8386|8383.2|0
1642745770000|2022-01-21 06:16:10|8386.9|8384.1|8386.5|8383.7|8387.5|8384.7|8386|8383.2|3
1642745780000|2022-01-21 06:16:20|8386|8383.2|8386.5|8383.7|8386.5|8383.7|8386|8383.2|1
1642745790000|2022-01-21 06:16:30|8386|8383.2|8386|8383.2|8386.5|8383.7|8386|8383.2|0
1642745800000|2022-01-21 06:16:40|8386.5|8383.7|8389|8386.2|8389.5|8386.7|8386.5|8383.7|13
1642745810000|2022-01-21 06:16:50|8389.4|8386.6|8391.5|8388.7|8391.5|8388.7|8389.4|8386.6|11
1642745820000|2022-01-21 06:17:00|8392.5|8389.7|8394.5|8391.7|8395|8392.2|8391.5|8388.7|33
1642745830000|2022-01-21 06:17:10|8394.9|8392.1|8395|8392.2|8395.5|8392.7|8394.5|8391.7|16
1642745840000|2022-01-21 06:17:20|8394.5|8391.7|8394.5|8391.7|8394.5|8391.7|8394.5|8391.7|12
1642745850000|2022-01-21 06:17:30|8395|8392.2|8395|8392.2|8395.5|8392.7|8394.5|8391.7|9
1642745860000|2022-01-21 06:17:40|8395.5|8392.7|8394|8391.2|8395.5|8392.7|8394|8391.2|9
1642745870000|2022-01-21 06:17:50|8394.4|8391.6|8393.5|8390.7|8395|8392.2|8393.5|8390.7|9
1642745880000|2022-01-21 06:18:00|8394|8391.2|8390.5|8387.7|8394.4|8391.6|8390.5|8387.7|10
1642745890000|2022-01-21 06:18:10|8391|8388.2|8391.5|8388.7|8392.5|8389.7|8391|8388.2|7
1642745900000|2022-01-21 06:18:20|8391|8388.2|8391.5|8388.7|8391.5|8388.7|8391|8388.2|5
1642745910000|2022-01-21 06:18:30|8391|8388.2|8391|8388.2|8391.4|8388.6|8390|8387.2|19
1642745920000|2022-01-21 06:18:40|8392|8389.2|8392.5|8389.7|8392.5|8389.7|8391|8388.2|8
1642745930000|2022-01-21 06:18:50|8393.5|8390.7|8394|8391.2|8394.5|8391.7|8393.5|8390.7|11
1642745940000|2022-01-21 06:19:00|8393.5|8390.7|8394|8391.2|8394.5|8391.7|8393.5|8390.7|2
1642745950000|2022-01-21 06:19:10|8394.5|8391.7|8394|8391.2|8394.5|8391.7|8393.5|8390.7|3
1642745960000|2022-01-21 06:19:20|8393.5|8390.7|8392|8389.2|8394|8391.2|8391|8388.2|6
1642745970000|2022-01-21 06:19:30|8391.5|8388.7|8393|8390.2|8393|8390.2|8391.5|8388.7|7
1642745980000|2022-01-21 06:19:40|8392.5|8389.7|8392|8389.2|8392.5|8389.7|8391.6|8388.8|7
1642745990000|2022-01-21 06:19:50|8392.5|8389.7|8393.5|8390.7|8394.1|8391.2|8392.5|8389.7|4
1642746000000|2022-01-21 06:20:00|8393|8390.2|8394|8391.2|8394|8391.2|8391.5|8388.7|9
1642746010000|2022-01-21 06:20:10|8394.5|8391.7|8394.5|8391.7|8394.5|8391.7|8393.5|8390.7|8
1642746020000|2022-01-21 06:20:20|8393.5|8390.7|8397.5|8394.7|8398|8395.2|8392.5|8389.7|51
1642746030000|2022-01-21 06:20:30|8398|8395.2|8398.5|8395.7|8401.4|8398.6|8398|8395.2|60
1642746040000|2022-01-21 06:20:40|8397.5|8394.7|8396.5|8393.7|8398.5|8395.7|8396.5|8393.7|15
1642746050000|2022-01-21 06:20:50|8396|8393.2|8396|8393.2|8396.5|8393.7|8395.5|8392.7|15
1642746060000|2022-01-21 06:21:00|8395.5|8392.7|8396.5|8393.7|8397|8394.2|8395.5|8392.7|46
1642746070000|2022-01-21 06:21:10|8396.1|8393.3|8397.5|8394.7|8397.5|8394.7|8396.1|8393.3|5
1642746080000|2022-01-21 06:21:20|8398.5|8395.7|8401.5|8398.7|8401.5|8398.7|8398.5|8395.7|10
1642746090000|2022-01-21 06:21:30|8401.4|8398.6|8400|8397.2|8401.4|8398.6|8399.5|8396.7|14
1642746100000|2022-01-21 06:21:40|8400.1|8397.3|8401.5|8398.7|8402|8399.2|8400|8397.2|11
1642746110000|2022-01-21 06:21:50|8402|8399.2|8401|8398.2|8402.4|8399.6|8401|8398.2|9
1642746120000|2022-01-21 06:22:00|8401.5|8398.7|8404|8401.2|8404|8401.2|8400.5|8397.7|10
1642746130000|2022-01-21 06:22:10|8403.5|8400.7|8403.5|8400.7|8404.5|8401.7|8403|8400.2|18
1642746140000|2022-01-21 06:22:20|||||||||2
1642746150000|2022-01-21 06:22:30|8404|8401.2|8403.5|8400.7|8404.5|8401.7|8403.5|8400.7|9
1642746160000|2022-01-21 06:22:40|8403|8400.2|8402.5|8399.7|8403.5|8400.7|8402.5|8399.7|12
1642746170000|2022-01-21 06:22:50|8402.1|8399.3|8402.1|8399.3|8402.1|8399.3|8402.1|8399.3|1
1642746180000|2022-01-21 06:23:00|8402.5|8399.7|8404.5|8401.7|8404.5|8401.7|8402.5|8399.7|23
1642746190000|2022-01-21 06:23:10|8405.5|8402.7|8405|8402.2|8406.5|8403.7|8404.4|8401.6|69
1642746200000|2022-01-21 06:23:20|8404.5|8401.7|8403.5|8400.7|8405.5|8402.7|8403.5|8400.7|17
1642746210000|2022-01-21 06:23:30|8404|8401.2|8404|8401.2|8404.5|8401.7|8403|8400.2|20
1642746220000|2022-01-21 06:23:40|8404.1|8401.3|8404|8401.2|8404.5|8401.7|8403|8400.2|3
1642746230000|2022-01-21 06:23:50|8403.6|8400.8|8403|8400.2|8403.6|8400.8|8403|8400.2|3
1642746240000|2022-01-21 06:24:00|8403.5|8400.7|8404.5|8401.7|8405.5|8402.7|8403.5|8400.7|18
1642746250000|2022-01-21 06:24:10|8403.5|8400.7|8403.5|8400.7|8404.5|8401.7|8403.5|8400.7|15
1642746260000|2022-01-21 06:24:20|8403.1|8400.3|8403.5|8400.7|8403.5|8400.7|8403|8400.2|0
1642746270000|2022-01-21 06:24:30|8403|8400.2|8403.5|8400.7|8404|8401.2|8403|8400.2|8
1642746280000|2022-01-21 06:24:40|8404.5|8401.7|8402.5|8399.7|8404.5|8401.7|8401.5|8398.7|45
1642746290000|2022-01-21 06:24:50|8403|8400.2|8403|8400.2|8403.5|8400.7|8402.5|8399.7|7
1642746300000|2022-01-21 06:25:00|8402.5|8399.7|8404.5|8401.7|8405.1|8402.3|8402.5|8399.7|41
1642746310000|2022-01-21 06:25:10|8405|8402.2|8403.5|8400.7|8405.5|8402.7|8403.5|8400.7|7
1642746320000|2022-01-21 06:25:20|8403|8400.2|8402.5|8399.7|8403.5|8400.7|8402.5|8399.7|5
1642746330000|2022-01-21 06:25:30|8402|8399.2|8401.5|8398.7|8402.5|8399.7|8400.5|8397.7|18
1642746340000|2022-01-21 06:25:40|8401.6|8398.8|8404|8401.2|8404.5|8401.7|8401.6|8398.8|12
1642746350000|2022-01-21 06:25:50|8403.6|8400.8|8403.1|8400.3|8403.6|8400.8|8403|8400.2|2
1642746360000|2022-01-21 06:26:00|8403.5|8400.7|8403.5|8400.7|8403.5|8400.7|8402.6|8399.8|6
1642746370000|2022-01-21 06:26:10|8403.1|8400.3|8403.1|8400.3|8403.1|8400.3|8403|8400.2|1
1642746380000|2022-01-21 06:26:20|8402.6|8399.8|8403.5|8400.7|8403.5|8400.7|8402.5|8399.7|2
1642746390000|2022-01-21 06:26:30|8402.5|8399.7|8402.5|8399.7|8403.1|8400.3|8402.5|8399.7|4
1642746400000|2022-01-21 06:26:40|8402.6|8399.8|8403.5|8400.7|8403.5|8400.7|8402.5|8399.7|6
1642746410000|2022-01-21 06:26:50|8403.1|8400.3|8401.5|8398.7|8403.1|8400.3|8401.5|8398.7|9
1642746420000|2022-01-21 06:27:00|8401.1|8398.3|8401|8398.2|8401.5|8398.7|8400.1|8397.3|16
1642746430000|2022-01-21 06:27:10|8400.5|8397.7|8398.5|8395.7|8400.5|8397.7|8398.5|8395.7|15
1642746440000|2022-01-21 06:27:20|8399|8396.2|8400|8397.2|8400.1|8397.3|8398.5|8395.7|13
1642746450000|2022-01-21 06:27:30|8399.5|8396.7|8398.5|8395.7|8399.5|8396.7|8398.5|8395.7|3
1642746460000|2022-01-21 06:27:40|8398.6|8395.8|8400.5|8397.7|8400.5|8397.7|8398.6|8395.8|2
1642746470000|2022-01-21 06:27:50|8400.1|8397.3|8400.5|8397.7|8400.5|8397.7|8399.5|8396.7|3
1642746480000|2022-01-21 06:28:00|8401|8398.2|8401|8398.2|8401.5|8398.7|8400.5|8397.7|4
1642746490000|2022-01-21 06:28:10|8401.5|8398.7|8400.5|8397.7|8401.5|8398.7|8400.5|8397.7|5
1642746500000|2022-01-21 06:28:20|8399.5|8396.7|8398.5|8395.7|8400.5|8397.7|8398.5|8395.7|12
1642746510000|2022-01-21 06:28:30|8398|8395.2|8395.5|8392.7|8398|8395.2|8394.5|8391.7|57
1642746520000|2022-01-21 06:28:40|8396.5|8393.7|8395.5|8392.7|8396.5|8393.7|8395.5|8392.7|16
1642746530000|2022-01-21 06:28:50|8396|8393.2|8395.5|8392.7|8396.5|8393.7|8395.5|8392.7|10
1642746540000|2022-01-21 06:29:00|8396|8393.2|8396|8393.2|8396.5|8393.7|8396|8393.2|7
1642746550000|2022-01-21 06:29:10|8395.6|8392.8|8398|8395.2|8398.5|8395.7|8395|8392.2|31
1642746560000|2022-01-21 06:29:20|8397.6|8394.8|8397.5|8394.7|8397.6|8394.8|8397.5|8394.7|1
1642746570000|2022-01-21 06:29:30|8398|8395.2|8399.5|8396.7|8399.5|8396.7|8397.5|8394.7|9
1642746580000|2022-01-21 06:29:40|8400|8397.2|8401.5|8398.7|8402|8399.2|8400|8397.2|25
1642746590000|2022-01-21 06:29:50|8401|8398.2|8401|8398.2|8402.4|8399.6|8400.5|8397.7|13
1642746600000|2022-01-21 06:30:00|8400.5|8397.7|8401.5|8398.7|8403.5|8400.7|8400.5|8397.7|20
1642746610000|2022-01-21 06:30:10|8402|8399.2|8400.5|8397.7|8402|8399.2|8400.5|8397.7|5
1642746620000|2022-01-21 06:30:20|8401|8398.2|8401|8398.2|8401|8398.2|8400.5|8397.7|3
1642746630000|2022-01-21 06:30:30|8400.5|8397.7|8400|8397.2|8400.5|8397.7|8400|8397.2|10
1642746640000|2022-01-21 06:30:40|8400.4|8397.6|8398.5|8395.7|8400.4|8397.6|8397.5|8394.7|8
1642746650000|2022-01-21 06:30:50|8398|8395.2|8398|8395.2|8398.5|8395.7|8397.5|8394.7|7
1642746660000|2022-01-21 06:31:00|8397.5|8394.7|8397.5|8394.7|8398|8395.2|8397.5|8394.7|4
1642746670000|2022-01-21 06:31:10|8398|8395.2|8398|8395.2|8398|8395.2|8397.5|8394.7|4
1642746680000|2022-01-21 06:31:20|8398.5|8395.7|8398.4|8395.6|8398.5|8395.7|8398|8395.2|3
1642746690000|2022-01-21 06:31:30|8398|8395.2|8399.5|8396.7|8400.5|8397.7|8398|8395.2|20
1642746700000|2022-01-21 06:31:40|8400|8397.2|8401.5|8398.7|8402|8399.2|8400|8397.2|7
1642746710000|2022-01-21 06:31:50|8402|8399.2|8400|8397.2|8402|8399.2|8399|8396.2|14
1642746720000|2022-01-21 06:32:00|8400.5|8397.7|8402|8399.2|8402|8399.2|8400.5|8397.7|11
1642746730000|2022-01-21 06:32:10|8401.5|8398.7|8401.5|8398.7|8402|8399.2|8400.5|8397.7|8
1642746740000|2022-01-21 06:32:20|8402.5|8399.7|8401|8398.2|8402.5|8399.7|8400.5|8397.7|15
1642746750000|2022-01-21 06:32:30|8400.5|8397.7|8401|8398.2|8402|8399.2|8400.5|8397.7|10
1642746760000|2022-01-21 06:32:40|8400.5|8397.7|8401|8398.2|8401|8398.2|8400.5|8397.7|4
1642746770000|2022-01-21 06:32:50|8400.5|8397.7|8401|8398.2|8401|8398.2|8400|8397.2|11
1642746780000|2022-01-21 06:33:00|8401.4|8398.6|8403.5|8400.7|8403.5|8400.7|8401.4|8398.6|16
1642746790000|2022-01-21 06:33:10|8403|8400.2|8402|8399.2|8403.5|8400.7|8402|8399.2|6
1642746800000|2022-01-21 06:33:20|8402.5|8399.7|8402.5|8399.7|8402.5|8399.7|8402|8399.2|2
1642746810000|2022-01-21 06:33:30|8403|8400.2|8404.5|8401.7|8404.5|8401.7|8402.5|8399.7|11
1642746820000|2022-01-21 06:33:40|8404|8401.2|8404.5|8401.7|8404.5|8401.7|8403.5|8400.7|3
1642746830000|2022-01-21 06:33:50|8405.5|8402.7|8407|8404.2|8407.5|8404.7|8405.5|8402.7|13
1642746840000|2022-01-21 06:34:00|8406.5|8403.7|8407.5|8404.7|8408|8405.2|8406.5|8403.7|5
1642746850000|2022-01-21 06:34:10|8407|8404.2|8408|8405.2|8409|8405.7|8407|8404.2|11
1642746860000|2022-01-21 06:34:20|8408.4|8405.6|8409|8406.2|8409.5|8406.7|8407.5|8404.7|21
1642746870000|2022-01-21 06:34:30|8408.5|8405.7|8409.5|8406.7|8409.5|8406.7|8408|8405.2|26
1642746880000|2022-01-21 06:34:40|8409|8406.2|8408.5|8405.7|8409.4|8406.6|8408.4|8405.6|6
1642746890000|2022-01-21 06:34:50|8408|8405.2|8408|8405.2|8409.4|8406.6|8407.5|8404.7|11
1642746900000|2022-01-21 06:35:00|8408.9|8406.1|8408|8405.2|8409.4|8406.6|8408|8405.2|11
1642746910000|2022-01-21 06:35:10|8407.5|8404.7|8406|8403.2|8407.5|8404.7|8404.4|8401.6|20
1642746920000|2022-01-21 06:35:20|8406.4|8403.6|8406.5|8403.7|8406.5|8403.7|8405.5|8402.7|5
1642746930000|2022-01-21 06:35:30|8406|8403.2|8403|8400.2|8406|8403.2|8402.5|8399.7|13
1642746940000|2022-01-21 06:35:40|8402.5|8399.7|8403.5|8400.7|8404.5|8401.7|8402.5|8399.7|18
1642746960000|2022-01-21 06:36:00|8404|8401.2|8405.5|8402.7|8407|8404.2|8404|8401.2|12
1642746970000|2022-01-21 06:36:10|8405|8402.2|8404|8401.2|8405|8402.2|8403|8400.2|14
1642746980000|2022-01-21 06:36:20|8404.4|8401.6|8403.5|8400.7|8404.5|8401.7|8403.5|8400.7|9
1642746990000|2022-01-21 06:36:30|8404|8401.2|8401.5|8398.7|8404.5|8401.7|8401.5|8398.7|46
1642747000000|2022-01-21 06:36:40|8402|8399.2|8398.5|8395.7|8402|8399.2|8398.5|8395.7|10
1642747010000|2022-01-21 06:36:50|8397.5|8394.7|8398.5|8395.7|8398.5|8395.7|8397.5|8394.7|24
1642747020000|2022-01-21 06:37:00|8398|8395.2|8396.1|8393.3|8398.5|8395.7|8396.1|8393.3|16
1642747030000|2022-01-21 06:37:10|8396.5|8393.7|8394.5|8391.7|8396.5|8393.7|8391.5|8388.7|66
1642747040000|2022-01-21 06:37:20|8394|8391.2|8394.5|8391.7|8395.5|8392.7|8392.5|8389.7|53
1642747050000|2022-01-21 06:37:30|8395|8392.2|8394|8391.2|8395.5|8392.7|8393.5|8390.7|11
1642747060000|2022-01-21 06:37:40|8394.5|8391.7|8396.5|8393.7|8396.5|8393.7|8394.5|8391.7|5
1642747070000|2022-01-21 06:37:50|8396|8393.2|8397.5|8394.7|8397.5|8394.7|8396|8393.2|11
1642747080000|2022-01-21 06:38:00|8398.5|8395.7|8398.5|8395.7|8399|8396.2|8397.5|8394.7|13
1642747090000|2022-01-21 06:38:10|8398|8395.2|8398.5|8395.7|8398.5|8395.7|8397.5|8394.7|10
1642747100000|2022-01-21 06:38:20|8399.5|8396.7|8398|8395.2|8399.5|8396.7|8397.5|8394.7|10
1642747110000|2022-01-21 06:38:30|8398.5|8395.7|8399|8396.2|8399.5|8396.7|8398.5|8395.7|13
1642747120000|2022-01-21 06:38:40|8398.5|8395.7|8398|8395.2|8399|8396.2|8397.5|8394.7|2
1642747130000|2022-01-21 06:38:50|8397.5|8394.7|8396|8393.2|8397.5|8394.7|8396|8393.2|8
1642747140000|2022-01-21 06:39:00|8396.4|8393.6|8395.5|8392.7|8397|8394.2|8395|8392.2|13
1642747150000|2022-01-21 06:39:10|8395|8392.2|8396.5|8393.7|8396.5|8393.7|8395|8392.2|7
1642747160000|2022-01-21 06:39:20|8395.6|8392.8|8395.5|8392.7|8395.6|8392.8|8394.5|8391.7|3
1642747170000|2022-01-21 06:39:30|8395|8392.2|8395.5|8392.7|8395.5|8392.7|8395|8392.2|1
1642747180000|2022-01-21 06:39:40|8396|8393.2|8395.5|8392.7|8396.5|8393.7|8395.5|8392.7|5
1642747190000|2022-01-21 06:39:50|8396|8393.2|8394.5|8391.7|8396|8393.2|8392.5|8389.7|59
1642747200000|2022-01-21 06:40:00|8394|8391.2|8394.5|8391.7|8394.5|8391.7|8393.5|8390.7|7
1642747210000|2022-01-21 06:40:10|8394|8391.2|8395.5|8392.7|8396.5|8393.7|8394|8391.2|17
1642747220000|2022-01-21 06:40:20|8395|8392.2|8395|8392.2|8396.5|8393.7|8395|8392.2|33
1642747230000|2022-01-21 06:40:30|8395.5|8392.7|8397|8394.2|8398.5|8395.7|8395.5|8392.7|20
1642747240000|2022-01-21 06:40:40|8396.5|8393.7|8398.5|8395.7|8398.5|8395.7|8396|8393.1|11
1642747250000|2022-01-21 06:40:50|8399|8396.2|8396|8393.2|8399|8396.2|8395.5|8392.7|13
1642747260000|2022-01-21 06:41:00|8396.4|8393.6|8396.9|8394.1|8398.4|8395.6|8395.5|8392.7|16
1642747270000|2022-01-21 06:41:10|8397|8394.2|8395.5|8392.7|8397|8394.2|8395.5|8392.7|11
1642747280000|2022-01-21 06:41:20|8395|8392.2|8393.5|8390.7|8395.5|8392.7|8393.5|8390.7|20
1642747290000|2022-01-21 06:41:30|8392.5|8389.7|8389.5|8386.7|8392.5|8389.7|8388.9|8386.1|58
1642747300000|2022-01-21 06:41:40|8389.9|8387.1|8389|8386.2|8390.5|8387.7|8388.5|8385.7|22
1642747310000|2022-01-21 06:41:50|8389.5|8386.7|8389.5|8386.7|8390|8387.2|8389|8386.2|9
1642747320000|2022-01-21 06:42:00|8389.9|8387.1|8390.5|8387.7|8391.5|8388.7|8389.5|8386.7|13
1642747330000|2022-01-21 06:42:10|8390.9|8388.1|8390.9|8388.1|8391|8388.2|8390.5|8387.7|5
1642747340000|2022-01-21 06:42:20|8390.5|8387.7|8387.5|8384.7|8390.5|8387.7|8387|8384.2|40
1642747350000|2022-01-21 06:42:30|8387|8384.2|8385.5|8382.7|8387|8384.2|8384.1|8381.3|40
1642747360000|2022-01-21 06:42:40|8386|8383.2|8384|8381.2|8386|8383.2|8383.5|8380.7|20
1642747370000|2022-01-21 06:42:50|8384.5|8381.7|8385.5|8382.7|8386.4|8383.6|8384.5|8381.7|29
1642747380000|2022-01-21 06:43:00|8386|8383.2|8390|8387.2|8390|8387.2|8384.6|8381.8|33
1642747390000|2022-01-21 06:43:10|8389.5|8386.7|8388.5|8385.7|8389.5|8386.7|8388.5|8385.7|2
1642747400000|2022-01-21 06:43:20|8388.6|8385.8|8387.6|8384.8|8388.6|8385.8|8387.6|8384.8|6
1642747410000|2022-01-21 06:43:30|8388|8385.2|8389.5|8386.7|8389.5|8386.7|8388|8385.2|4
1642747420000|2022-01-21 06:43:40|8389|8386.2|8389|8386.2|8389|8386.2|8388.6|8385.8|9
1642747430000|2022-01-21 06:43:50|8388.6|8385.8|8391.6|8388.8|8392.4|8389.6|8388.6|8385.8|18
1642747440000|2022-01-21 06:44:00|8391.5|8388.7|8392.5|8389.7|8392.5|8389.7|8391|8388.2|7
1642747450000|2022-01-21 06:44:10|8393.5|8390.7|8394.5|8391.7|8395.5|8392.7|8393.5|8390.7|21
1642747460000|2022-01-21 06:44:20|8394.1|8391.3|8390.6|8387.8|8394.1|8391.3|8390.6|8387.8|9
1642747470000|2022-01-21 06:44:30|8391|8388.2|8389.4|8386.6|8391.1|8388.3|8389|8386.2|10
1642747480000|2022-01-21 06:44:40|8389|8386.2|8390|8387.2|8390.5|8387.7|8388.5|8385.7|13
1642747490000|2022-01-21 06:44:50|8389.5|8386.7|8391|8388.2|8391.5|8388.7|8389.5|8386.7|3
1642747500000|2022-01-21 06:45:00|8391.5|8388.7|8393.5|8390.7|8393.5|8390.7|8391|8388.2|7
1642747510000|2022-01-21 06:45:10|8394.5|8391.7|8394|8391.2|8395.5|8392.7|8393.5|8390.7|8
1642747520000|2022-01-21 06:45:20|8394.5|8391.7|8394.5|8391.7|8394.5|8391.7|8392.5|8389.7|5
1642747530000|2022-01-21 06:45:30|8394|8391.2|8394|8391.2|8394.5|8391.7|8394|8391.2|4
1642747540000|2022-01-21 06:45:40|8393.5|8390.7|8394|8391.2|8394.5|8391.7|8393.5|8390.7|3
1642747550000|2022-01-21 06:45:50|8394.5|8391.7|8397.5|8394.7|8398|8395.2|8394.5|8391.7|12
1642747560000|2022-01-21 06:46:00|8397.9|8395.1|8401.5|8398.7|8401.5|8398.7|8397.5|8394.7|35
1642747570000|2022-01-21 06:46:10|8401.4|8398.6|8402|8399.2|8403|8400.2|8400.5|8397.7|38
1642747580000|2022-01-21 06:46:20|8402.4|8399.6|8402.5|8399.7|8404|8401.2|8402.4|8399.6|19
1642747590000|2022-01-21 06:46:30|8402.9|8400.1|8398.9|8396.1|8403.5|8400.7|8398.5|8395.7|24
1642747600000|2022-01-21 06:46:40|8399|8396.2|8399.5|8396.7|8400|8397.2|8399|8396.2|11
1642747610000|2022-01-21 06:46:50|8400|8397.2|8399.5|8396.7|8400|8397.2|8398.9|8396.1|4
1642747620000|2022-01-21 06:47:00|8400|8397.2|8399|8396.2|8400|8397.2|8398.5|8395.7|7
1642747630000|2022-01-21 06:47:10|8398.5|8395.7|8398.5|8395.7|8399.5|8396.7|8398.5|8395.7|0
1642747640000|2022-01-21 06:47:20|8398|8395.2|8398.9|8396.1|8398.9|8396.1|8397.5|8394.7|12
1642747650000|2022-01-21 06:47:30|8399.9|8397.1|8399.5|8396.7|8400.9|8398.1|8399.5|8396.7|12
1642747660000|2022-01-21 06:47:40|8399|8396.2|8400|8397.2|8400.5|8397.7|8399|8396.2|14
1642747670000|2022-01-21 06:47:50|8399.5|8396.7|8399.5|8396.7|8399.5|8396.7|8397.5|8394.7|5
1642747680000|2022-01-21 06:48:00|8399|8396.2|8398|8395.2|8399.9|8397.1|8398|8395.2|16
1642747690000|2022-01-21 06:48:10|8397.9|8395.1|8398.5|8395.7|8398.5|8395.7|8397.5|8394.7|11
1642747700000|2022-01-21 06:48:20|8398.9|8396.1|8398|8395.2|8400|8397.2|8397.5|8394.7|5
1642747710000|2022-01-21 06:48:30|8398.5|8395.7|8398.5|8395.7|8398.5|8395.7|8398|8395.2|1
1642747720000|2022-01-21 06:48:40|8398|8395.2|8398|8395.2|8398.5|8395.7|8397.5|8394.7|9
1642747730000|2022-01-21 06:48:50|8397.5|8394.7|8398|8395.2|8398.5|8395.7|8397.5|8394.7|3
1642747740000|2022-01-21 06:49:00|8398.5|8395.7|8400|8397.2|8400|8397.2|8398.5|8395.7|3
1642747750000|2022-01-21 06:49:10|8399.5|8396.7|8399.5|8396.7|8399.5|8396.7|8399.5|8396.7|0
1642747760000|2022-01-21 06:49:20|8399|8396.2|8398|8395.2|8399.5|8396.7|8397.5|8394.7|8
1642747770000|2022-01-21 06:49:30|8397.9|8395.1|8398|8395.2|8398.5|8395.7|8397.5|8394.7|2
1642747780000|2022-01-21 06:49:40|8397.9|8395.1|8398.5|8395.7|8398.5|8395.7|8397.5|8394.7|1
1642747790000|2022-01-21 06:49:50|8398|8395.2|8397|8394.2|8398.5|8395.7|8396.5|8393.7|13
1642747800000|2022-01-21 06:50:00|8397.5|8394.7|8399|8396.2|8400|8397.2|8397.5|8394.7|19
1642747810000|2022-01-21 06:50:10|8399.4|8396.6|8398.5|8395.7|8399.5|8396.7|8398.5|8395.7|5
1642747820000|2022-01-21 06:50:20|8399|8396.2|8400|8397.2|8400.5|8397.7|8399|8396.2|1
1642747830000|2022-01-21 06:50:30|8399.5|8396.7|8398|8395.2|8399.5|8396.7|8397.5|8394.7|8
1642747840000|2022-01-21 06:50:40|8397.5|8394.7|8398|8395.2|8398|8395.2|8397.5|8394.7|1
1642747850000|2022-01-21 06:50:50|8398.5|8395.7|8399.5|8396.7|8400.5|8397.7|8398|8395.2|8
1642747860000|2022-01-21 06:51:00|8399.9|8397.1|8400|8397.2|8400.5|8397.7|8399.9|8397.1|2
1642747870000|2022-01-21 06:51:10|8400.5|8397.7|8400|8397.2|8400.5|8397.7|8400|8397.2|1
1642747880000|2022-01-21 06:51:20|8399.5|8396.7|8400|8397.2|8400|8397.2|8399.5|8396.7|1
1642747890000|2022-01-21 06:51:30|8400.5|8397.7|8400.5|8397.7|8401.5|8398.7|8400|8397.2|15
1642747900000|2022-01-21 06:51:40|8400.4|8397.6|8397.5|8394.7|8400.4|8397.6|8397|8394.2|7
1642747910000|2022-01-21 06:51:50|8398|8395.2|8398|8395.2|8398.5|8395.7|8397.5|8394.7|2
1642747920000|2022-01-21 06:52:00|8396.5|8393.7|8394.5|8391.7|8396.5|8393.7|8394.5|8391.7|14
1642747930000|2022-01-21 06:52:10|8394|8391.2|8391.5|8388.7|8394|8391.2|8391.5|8388.7|8
1642747940000|2022-01-21 06:52:20|8392|8389.2|8388.5|8385.7|8392|8389.2|8388.5|8385.7|43
1642747950000|2022-01-21 06:52:30|8389|8386.2|8387.5|8384.7|8389|8386.2|8387|8384.2|9
1642747960000|2022-01-21 06:52:40|8386.5|8383.7|8388.5|8385.7|8389.5|8386.7|8385.5|8382.7|21
1642747970000|2022-01-21 06:52:50|8388|8385.2|8388.5|8385.7|8388.5|8385.7|8387.5|8384.7|7
1642747980000|2022-01-21 06:53:00|8389.5|8386.7|8388.5|8385.7|8390|8387.2|8387.5|8384.7|12
1642747990000|2022-01-21 06:53:10|8388|8385.2|8386.5|8383.7|8388.5|8385.7|8386.5|8383.7|4
1642748000000|2022-01-21 06:53:20|8387|8384.2|8386.5|8383.7|8387.5|8384.7|8386.5|8383.7|9
1642748010000|2022-01-21 06:53:30|8386.9|8384.1|8387.5|8384.7|8388.5|8385.7|8386.5|8383.7|8
1642748020000|2022-01-21 06:53:40|8387|8384.2|8386|8383.2|8387.5|8384.7|8385.5|8382.7|14
1642748030000|2022-01-21 06:53:50|8386.5|8383.7|8386.5|8383.7|8386.5|8383.7|8384.5|8381.7|32
1642748040000|2022-01-21 06:54:00|8387.4|8384.6|8385.9|8383.1|8387.4|8384.6|8385.5|8382.7|6
1642748050000|2022-01-21 06:54:10|8386|8383.2|8386|8383.2|8387.5|8384.7|8385.5|8382.7|13
1642748060000|2022-01-21 06:54:20|8386.5|8383.7|8386.5|8383.7|8387|8384.2|8386.5|8383.7|2
1642748070000|2022-01-21 06:54:30|8386|8383.2|8385.9|8383.1|8386.5|8383.7|8385.5|8382.7|8
1642748080000|2022-01-21 06:54:40|8385.5|8382.7|8387|8384.2|8387|8384.2|8385|8382.2|15
1642748090000|2022-01-21 06:54:50|8387.1|8383.1|8386.5|8383.7|8388.5|8385.7|8385.5|8382.7|17
1642748100000|2022-01-21 06:55:00|8386.9|8384.1|8387.5|8384.7|8388|8385.2|8385.9|8383.1|16
1642748110000|2022-01-21 06:55:10|8388|8385.2|8387|8384.2|8388|8385.2|8385.9|8383.1|10
1642748120000|2022-01-21 06:55:20|8386.9|8384.1|8388|8385.2|8388.5|8385.7|8386|8383.2|6
1642748130000|2022-01-21 06:55:30|8387.9|8385.1|8387.9|8385.1|8388.4|8385.6|8386.5|8383.7|9
1642748140000|2022-01-21 06:55:40|8388.4|8385.6|8385|8382.2|8388.4|8385.6|8385|8382.2|12
1642748150000|2022-01-21 06:55:50|8385.5|8382.7|8384|8381.2|8385.5|8382.7|8384|8381.2|9
1642748160000|2022-01-21 06:56:00|8384.4|8381.6|8385|8382.2|8385.5|8382.7|8384|8381.2|12
1642748170000|2022-01-21 06:56:10|8384.9|8382.1|8386.9|8384.1|8387.4|8384.6|8383.9|8381.1|11
1642748180000|2022-01-21 06:56:20|8386.5|8383.7|8389|8386.2|8389|8386.2|8386|8383.2|14
1642748190000|2022-01-21 06:56:30|8389.5|8386.7|8388.4|8385.6|8391|8388.2|8387.5|8384.7|8
1642748200000|2022-01-21 06:56:40|8387.9|8385.1|8388.5|8385.7|8390|8387.2|8387.5|8384.7|13
1642748210000|2022-01-21 06:56:50|8389|8386.2|8388.5|8385.7|8390|8387.2|8388|8385.2|19
1642748220000|2022-01-21 06:57:00|8387.9|8385.1|8387.5|8384.7|8388.4|8385.6|8386.5|8383.7|17
1642748230000|2022-01-21 06:57:10|8386.5|8383.7|8387|8384.2|8387.5|8384.7|8386.5|8383.7|4
1642748240000|2022-01-21 06:57:20|8387.4|8384.6|8386.5|8383.7|8387.5|8384.7|8386|8383.2|8
1642748250000|2022-01-21 06:57:30|8386|8383.2|8385.9|8383.1|8387.4|8384.6|8385.5|8382.7|25
1642748260000|2022-01-21 06:57:40|8386.4|8383.6|8386.5|8383.7|8386.5|8383.7|8386|8383.2|4
1642748270000|2022-01-21 06:57:50|8386|8383.2|8387.5|8384.7|8387.5|8384.7|8385.5|8382.7|6
1642748280000|2022-01-21 06:58:00|8387|8384.2|8385.9|8383.1|8387|8384.2|8385.9|8383.1|1
1642748290000|2022-01-21 06:58:10|8386.5|8383.7|8389.9|8387.1|8390.4|8387.6|8386.5|8383.7|16
1642748300000|2022-01-21 06:58:20|8388.5|8385.7|8390.9|8388.1|8390.9|8388.1|8388.5|8385.7|7
1642748310000|2022-01-21 06:58:30|8392|8389.2|8390.5|8387.7|8392|8389.2|8388.9|8386.1|25
1642748320000|2022-01-21 06:58:40|8390.9|8388.1|8391.9|8389.1|8391.9|8389.1|8390.5|8387.7|11
1642748330000|2022-01-21 06:58:50|8392.4|8389.6|8391.9|8389.1|8394.5|8391.7|8391.5|8388.7|29
1642748340000|2022-01-21 06:59:00|8392.4|8389.6|8391.5|8388.7|8393.4|8390.6|8391|8388.2|7
1642748350000|2022-01-21 06:59:10|8391|8388.2|8389.5|8386.7|8391.4|8388.6|8389.4|8386.6|47
1642748360000|2022-01-21 06:59:20|8389.9|8387.1|8390.9|8388.1|8390.9|8388.1|8389.9|8387.1|0
1642748370000|2022-01-21 06:59:30|8391|8388.2|8392.9|8390.1|8393.5|8390.7|8391|8388.2|23
1642748380000|2022-01-21 06:59:40|8393|8390.2|8394.4|8391.6|8396.4|8393.6|8393|8390.2|67
1642748390000|2022-01-21 06:59:50|8394.9|8392.1|8392.4|8389.6|8395.4|8392.6|8392.4|8389.6|10
1642748400000|2022-01-21 07:00:00|8390.5|8387.7|8385.9|8383.1|8390.9|8388.1|8385.9|8383.1|23
1642748410000|2022-01-21 07:00:10|8385.4|8382.6|8393.9|8391.1|8393.9|8391.1|8385.4|8382.6|44
1642748420000|2022-01-21 07:00:20|8394.4|8391.6|8390.9|8388.1|8394.4|8391.6|8390.9|8388.1|25
1642748430000|2022-01-21 07:00:30|8390.4|8387.6|8390.9|8388.1|8390.9|8388.1|8390.4|8387.6|1
1642748440000|2022-01-21 07:00:40|8391.4|8388.6|8391.9|8389.1|8392.4|8389.6|8391.4|8388.6|4
1642748450000|2022-01-21 07:00:50|8392.4|8389.6|8391.9|8389.1|8392.9|8390.1|8391.4|8388.6|15
1642748460000|2022-01-21 07:01:00|8392.4|8389.6|8389.9|8387.1|8392.9|8390.1|8389.5|8386.7|40
1642748470000|2022-01-21 07:01:10|8390.4|8387.6|8390.4|8387.6|8390.4|8387.6|8389.5|8386.7|11
1642748480000|2022-01-21 07:01:20|8389.9|8387.1|8384.5|8381.7|8390.4|8387.6|8383|8380.2|50
1642748490000|2022-01-21 07:01:30|8384.4|8381.6|8383.4|8380.6|8385.4|8382.6|8383.4|8380.6|40
1642748500000|2022-01-21 07:01:40|8382.5|8379.7|8380.5|8377.7|8383.4|8380.6|8380.5|8377.7|25
1642748510000|2022-01-21 07:01:50|8379.5|8376.7|8381.4|8378.6|8381.4|8378.6|8378.4|8375.6|88
1642748520000|2022-01-21 07:02:00|8381|8378.2|8383.4|8380.6|8383.4|8380.6|8380.9|8378.1|57
1642748530000|2022-01-21 07:02:10|8383.9|8381.1|8387.9|8385.1|8388.4|8385.6|8383.9|8381.1|13
1642748540000|2022-01-21 07:02:20|8388.4|8385.6|8385.4|8382.6|8388.4|8385.6|8385|8382.2|30
1642748550000|2022-01-21 07:02:30|8385.9|8383.1|8385.9|8383.1|8385.9|8383.1|8384.9|8382.1|5
1642748560000|2022-01-21 07:02:40|8385.5|8382.7|8385.4|8382.6|8386.4|8383.6|8385.4|8382.6|4
1642748570000|2022-01-21 07:02:50|8385.9|8383.1|8384.4|8381.6|8386.4|8383.6|8384.4|8381.6|6
1642748580000|2022-01-21 07:03:00|8383.5|8380.7|8382.4|8379.6|8384.4|8381.6|8382.4|8379.6|13
1642748590000|2022-01-21 07:03:10|8382.9|8380.1|8386.9|8384.1|8386.9|8384.1|8382.9|8380.1|21
1642748600000|2022-01-21 07:03:20|8386.5|8383.7|8388.4|8385.6|8388.4|8385.6|8386.4|8383.6|24
1642748610000|2022-01-21 07:03:30|8388.5|8385.7|8389.9|8387.1|8390.4|8387.6|8388.5|8385.7|8
1642748620000|2022-01-21 07:03:40|8389.5|8386.7|8386.4|8383.6|8389.5|8386.7|8386.4|8383.6|10
1642748630000|2022-01-21 07:03:50|8386.9|8384.1|8386.4|8383.6|8386.9|8384.1|8386.4|8383.6|3
1642748640000|2022-01-21 07:04:00|8385.4|8382.6|8383.4|8380.6|8385.4|8382.6|8382.9|8380.1|14
1642748650000|2022-01-21 07:04:10|8383.9|8381.1|8382.9|8380.1|8384.9|8382.1|8382.9|8380.1|13
1642748660000|2022-01-21 07:04:20|8382.4|8379.6|8380.4|8377.6|8382.4|8379.6|8380.4|8377.6|25
1642748670000|2022-01-21 07:04:30|8378.4|8375.6|8376.9|8374.1|8378.4|8375.6|8376|8373.2|91
1642748680000|2022-01-21 07:04:40|8377.4|8374.6|8375.9|8373.1|8377.9|8375.1|8373.9|8371.1|62
1642748690000|2022-01-21 07:04:50|8376.4|8373.6|8375.5|8372.7|8376.4|8373.6|8374.4|8371.6|17
1642748700000|2022-01-21 07:05:00|8375.4|8372.6|8372.9|8370.1|8375.9|8373.1|8372.4|8369.6|29
1642748710000|2022-01-21 07:05:10|8373.4|8370.6|8374.9|8372.1|8374.9|8372.1|8372.9|8370.1|21
1642748720000|2022-01-21 07:05:20|8375.4|8372.6|8376.4|8373.6|8377.4|8374.6|8375.4|8372.6|28
1642748730000|2022-01-21 07:05:30|8376.9|8374.1|8376.4|8373.6|8378.9|8376.1|8376.4|8373.1|69
1642748740000|2022-01-21 07:05:40|8375.5|8372.7|8376|8373.2|8376.4|8373.6|8375.4|8372.6|13
1642748750000|2022-01-21 07:05:50|8375.9|8373.1|8375.9|8373.1|8375.9|8373.1|8375.9|8373.1|2
1642748760000|2022-01-21 07:06:00|8376.4|8373.6|8376.4|8373.6|8376.4|8373.6|8375.4|8372.6|41
1642748770000|2022-01-21 07:06:10|8376.5|8373.7|8376.4|8373.6|8376.5|8373.7|8376.4|8373.6|49
1642748780000|2022-01-21 07:06:20|8376.5|8373.7|8380.4|8377.6|8380.4|8377.6|8375.5|8372.7|80
1642748790000|2022-01-21 07:06:30|8380.9|8378.1|8383.4|8380.6|8384.5|8381.7|8380.9|8378.1|16
1642748800000|2022-01-21 07:06:40|8383|8380.2|8382.4|8379.6|8383.4|8380.6|8382.4|8379.6|8
1642748810000|2022-01-21 07:06:50|8382|8379.2|8382.9|8380.1|8383.4|8380.6|8381.4|8378.6|17
1642748820000|2022-01-21 07:07:00|8384.3|8381.5|8383.9|8381.1|8384.4|8381.6|8381.9|8379.1|10
1642748830000|2022-01-21 07:07:10|8383.4|8380.6|8380.4|8377.6|8383.4|8380.6|8379.9|8377.1|19
1642748840000|2022-01-21 07:07:20|8380.9|8378.1|8380.9|8378.1|8381|8378.2|8380.4|8377.6|5
1642748850000|2022-01-21 07:07:30|8380.4|8377.6|8381.4|8378.6|8381.9|8379.1|8380.4|8377.6|3
1642748860000|2022-01-21 07:07:40|8381.9|8379.1|8381.9|8379.1|8382.4|8379.6|8381.9|8379.1|2
1642748870000|2022-01-21 07:07:50|8382.4|8379.6|8383|8380.2|8384.4|8381.6|8382.4|8379.6|10
1642748880000|2022-01-21 07:08:00|8382.9|8380.1|8384|8381.2|8384.9|8382.1|8382.9|8380.1|13
1642748890000|2022-01-21 07:08:10|8383.5|8380.7|8384.5|8381.7|8384.5|8381.7|8383|8380.2|5
1642748900000|2022-01-21 07:08:20|8385.4|8382.6|8387|8384.2|8388|8385.2|8385.4|8382.6|28
1642748910000|2022-01-21 07:08:30|8387.4|8384.6|8388|8385.2|8389.5|8386.7|8387.4|8384.6|33
1642748920000|2022-01-21 07:08:40|8387.9|8385.1|8391.4|8388.6|8391.4|8388.6|8386.5|8383.7|26
1642748930000|2022-01-21 07:08:50|8393|8390.2|8391.9|8389.1|8393.4|8390.6|8391.4|8388.6|22
1642748940000|2022-01-21 07:09:00|8392.4|8389.6|8391.9|8389.1|8393.4|8390.6|8391.4|8388.6|34
1642748950000|2022-01-21 07:09:10|8392.9|8390.1|8394.4|8391.6|8396.4|8393.6|8391.9|8389.1|65
1642748960000|2022-01-21 07:09:20|8394|8391.2|8393.9|8391.1|8394.4|8391.6|8393.9|8391.1|6
1642748970000|2022-01-21 07:09:30|8393.4|8390.6|8396.4|8393.6|8397.4|8394.6|8392.9|8390.1|21
1642748980000|2022-01-21 07:09:40|8396.9|8394.1|8397.9|8395.1|8397.9|8395.1|8395.4|8392.6|59
1642748990000|2022-01-21 07:09:50|8397.4|8394.6|8395.4|8392.6|8397.4|8394.6|8394.5|8391.7|18
1642749000000|2022-01-21 07:10:00|8394.9|8392.1|8394.9|8392.1|8395.4|8392.6|8392.4|8389.6|27
1642749010000|2022-01-21 07:10:10|8395.4|8392.6|8395|8392.2|8395.9|8393.1|8394.9|8392.1|4
1642749020000|2022-01-21 07:10:20|8394.9|8392.1|8398|8395.2|8398.4|8395.6|8394.9|8392.1|16
1642749030000|2022-01-21 07:10:30|8397.9|8395.1|8398.4|8395.6|8398.4|8395.6|8395.9|8393.1|18
1642749040000|2022-01-21 07:10:40|8398.9|8396.1|8402.4|8399.6|8403.4|8400.6|8398.4|8395.6|48
1642749050000|2022-01-21 07:10:50|8401.5|8398.7|8402.4|8399.6|8402.4|8399.6|8400.4|8397.6|29
1642749060000|2022-01-21 07:11:00|8402.9|8400.1|8402.4|8399.6|8403|8400.2|8401.4|8398.6|29
1642749070000|2022-01-21 07:11:10|8402|8399.2|8402.4|8399.6|8402.9|8400.1|8401.4|8398.6|46
1642749080000|2022-01-21 07:11:20|8402.9|8400.1|8402.4|8399.6|8403.4|8400.6|8401.4|8398.6|12
1642749090000|2022-01-21 07:11:30|8402.9|8400.1|8405.4|8402.6|8407.4|8404.6|8402.9|8400.1|55
1642749100000|2022-01-21 07:11:40|8405.9|8403.1|8405.4|8402.6|8407.4|8404.6|8404.9|8402.1|45
1642749110000|2022-01-21 07:11:50|8405.9|8403.1|8406.4|8403.6|8407.4|8404.6|8405.9|8403.1|15
1642749120000|2022-01-21 07:12:00|8407.4|8404.6|8409.3|8406.5|8409.4|8406.6|8405.9|8403.1|72
1642749130000|2022-01-21 07:12:10|8409.4|8406.6|8407.4|8404.6|8409.4|8406.6|8407.4|8404.6|13
1642749140000|2022-01-21 07:12:20|8407.9|8405.1|8408.4|8405.6|8409.3|8406.5|8407.3|8404.5|26
1642749150000|2022-01-21 07:12:30|8408.3|8405.5|8407.4|8404.6|8408.4|8405.6|8407.4|8404.6|11
1642749160000|2022-01-21 07:12:40|8407.9|8405.1|8408.3|8405.5|8409.3|8406.5|8407.4|8404.6|21
1642749170000|2022-01-21 07:12:50|8407.9|8405.1|8408.3|8405.5|8408.3|8405.5|8407.9|8405.1|6
1642749180000|2022-01-21 07:13:00|8408.9|8406.1|8409.3|8406.5|8409.3|8406.5|8407.3|8404.5|36
1642749190000|2022-01-21 07:13:10|8408.9|8406.1|8409.3|8406.5|8409.4|8406.6|8408.4|8405.6|5
1642749200000|2022-01-21 07:13:20|8409.8|8407|8410.4|8407.6|8411.9|8409.1|8409.8|8407|26
1642749210000|2022-01-21 07:13:30|8409.9|8407.1|8415.4|8412.6|8416.4|8413.6|8409.9|8407.1|160
1642749220000|2022-01-21 07:13:40|8415.8|8413|8415.4|8412.6|8417.3|8414.5|8415.4|8412.6|26
1642749230000|2022-01-21 07:13:50|8415.9|8413.1|8415.4|8412.6|8417.9|8415.1|8414.9|8412.1|32
1642749240000|2022-01-21 07:14:00|8415.9|8413.1|8415|8412.2|8416.4|8413.6|8414.9|8412.1|12
1642749250000|2022-01-21 07:14:10|8415.4|8412.6|8417.4|8414.6|8417.4|8414.6|8415|8412.2|19
1642749260000|2022-01-21 07:14:20|8418.3|8415.5|8422.9|8420.1|8426.4|8423.6|8417.9|8415.1|128
1642749270000|2022-01-21 07:14:30|8422.4|8419.6|8420|8417.2|8422.4|8419.6|8420|8417.2|54
1642749280000|2022-01-21 07:14:40|8420.4|8417.6|8417.4|8414.6|8420.4|8417.6|8416|8413.2|36
1642749290000|2022-01-21 07:14:50|8416.9|8414.1|8416.9|8414.1|8417.4|8414.6|8416|8413.2|21
1642749300000|2022-01-21 07:15:00|8416.4|8413.6|8417.4|8414.6|8419.4|8416.6|8416.4|8413.6|16
1642749310000|2022-01-21 07:15:10|8417.9|8415.1|8416.4|8413.6|8418.4|8415.6|8415.4|8412.6|19
1642749320000|2022-01-21 07:15:20|8415.9|8413.1|8415.4|8412.6|8416.4|8413.6|8415.4|8412.6|9
1642749330000|2022-01-21 07:15:30|8414.9|8412.1|8413.4|8410.6|8415.4|8412.6|8412.9|8410.1|21
1642749340000|2022-01-21 07:15:40|8413|8410.2|8412.4|8409.6|8413.3|8410.5|8411.4|8408.6|29
1642749350000|2022-01-21 07:15:50|8412.9|8410.1|8412.4|8409.6|8413.4|8410.6|8411.9|8409.1|19
1642749360000|2022-01-21 07:16:00|8412.5|8409.7|8414.9|8412.1|8416.4|8413.6|8411.4|8408.6|49
1642749370000|2022-01-21 07:16:10|8414.4|8411.6|8414.9|8412.1|8415.4|8412.6|8413.9|8411.1|4
1642749380000|2022-01-21 07:16:20|8414.4|8411.6|8415.4|8412.6|8415.4|8412.6|8413.4|8410.6|25
1642749390000|2022-01-21 07:16:30|8414.9|8412.1|8415.4|8412.6|8415.4|8412.6|8414.4|8411.6|2
1642749400000|2022-01-21 07:16:40|8414.9|8412.1|8414.4|8411.6|8416.4|8413.6|8413.9|8411.1|7
1642749410000|2022-01-21 07:16:50|8413.9|8411.1|8412.4|8409.6|8414.4|8411.6|8412.4|8409.6|11
1642749420000|2022-01-21 07:17:00|8413.3|8410.5|8415.4|8412.6|8415.9|8413.1|8412.4|8409.6|23
1642749430000|2022-01-21 07:17:10|8415.9|8413.1|8414.9|8412.1|8416.9|8414.1|8414.5|8411.7|10
1642749440000|2022-01-21 07:17:20|8415.3|8412.5|8414.4|8411.6|8415.4|8412.6|8414.4|8411.6|7
1642749450000|2022-01-21 07:17:30|8414.9|8412.1|8415.4|8412.6|8415.4|8412.6|8414.9|8412.1|1
1642749460000|2022-01-21 07:17:40|8414.9|8412.1|8416.4|8413.6|8416.4|8413.6|8414.4|8411.6|3
1642749470000|2022-01-21 07:17:50|8415.9|8413.1|8415.4|8412.6|8416.3|8413.5|8415.4|8412.6|6
1642749480000|2022-01-21 07:18:00|8415.9|8413.1|8416.4|8413.6|8416.4|8413.6|8415.9|8413.1|1
1642749490000|2022-01-21 07:18:10|8416.9|8414.1|8416.4|8413.6|8417.4|8414.6|8415.9|8413.1|9
1642749500000|2022-01-21 07:18:20|8416|8413.2|8418.4|8415.6|8418.4|8415.6|8415.9|8413.1|23
1642749510000|2022-01-21 07:18:30|8418.5|8415.7|8416.4|8413.6|8419.4|8416.6|8416.4|8413.6|41
1642749520000|2022-01-21 07:18:40|8416.5|8413.7|8416.4|8413.6|8416.9|8414.1|8415.9|8413.1|20
1642749530000|2022-01-21 07:18:50|8416.5|8413.7|8416.9|8414.1|8417.4|8414.6|8416|8413.2|12
1642749540000|2022-01-21 07:19:00|8417.3|8414.5|8414.4|8411.6|8417.4|8414.6|8414.4|8411.6|8
1642749550000|2022-01-21 07:19:10|8414.9|8412.1|8413.4|8410.6|8415.4|8412.6|8413.4|8410.6|7
1642749560000|2022-01-21 07:19:20|8414.4|8411.6|8412.4|8409.6|8414.4|8411.6|8412.4|8409.6|15
1642749570000|2022-01-21 07:19:30|8412.9|8410.1|8413.5|8410.7|8413.5|8410.7|8412.9|8410.1|1
1642749580000|2022-01-21 07:19:40|8413.4|8410.6|8414.9|8412.1|8415.4|8412.6|8413|8410.2|6
1642749590000|2022-01-21 07:19:50|8415.4|8412.6|8414.4|8411.6|8416.4|8413.6|8414.4|8411.6|12
1642749600000|2022-01-21 07:20:00|8414.9|8412.1|8415.3|8412.5|8416.4|8413.6|8414.4|8411.6|41
1642749610000|2022-01-21 07:20:10|8415.4|8412.6|8414.4|8411.6|8415.9|8413.1|8414.4|8411.6|4
1642749620000|2022-01-21 07:20:20|8414.9|8412.1|8415.9|8413.1|8416.4|8413.6|8414.9|8412.1|4
1642749630000|2022-01-21 07:20:30|8415.4|8412.6|8416.4|8413.6|8416.4|8413.6|8415.4|8412.6|1
1642749640000|2022-01-21 07:20:40|8415.9|8413.1|8416.4|8413.6|8416.4|8413.6|8414.9|8412.1|16
1642749650000|2022-01-21 07:20:50|8417.3|8414.5|8418.4|8415.6|8418.9|8416.1|8416.4|8413.6|20
1642749660000|2022-01-21 07:21:00|8418.9|8416.1|8417.4|8414.6|8419.9|8417.1|8417.4|8414.6|16
1642749670000|2022-01-21 07:21:10|8417.9|8415.1|8417.4|8414.6|8418.4|8415.6|8416.4|8413.6|15
1642749680000|2022-01-21 07:21:20|8416.9|8414.1|8416.4|8413.6|8418.4|8415.6|8416.4|8413.6|12
1642749690000|2022-01-21 07:21:30|8415.5|8412.7|8415.4|8412.6|8415.5|8412.7|8414.4|8411.6|12
1642749700000|2022-01-21 07:21:40|8414.9|8412.1|8415.4|8412.6|8415.4|8412.6|8413.9|8411.1|11
1642749710000|2022-01-21 07:21:50|8416.3|8413.5|8416.4|8413.6|8416.4|8413.6|8415.4|8412.6|6
1642749720000|2022-01-21 07:22:00|8415.4|8412.6|8416.9|8414.1|8416.9|8414.1|8414.4|8411.6|16
1642749730000|2022-01-21 07:22:10|8417.3|8414.5|8417.4|8414.6|8419.4|8416.6|8417.3|8414.5|20
1642749740000|2022-01-21 07:22:20|8416.9|8414.1|8415.4|8412.6|8416.9|8414.1|8414.6|8411.8|22
1642749750000|2022-01-21 07:22:30|||||||||1
1642749760000|2022-01-21 07:22:40|8416.4|8413.6|8418.4|8415.6|8418.4|8415.6|8416.4|8413.6|17
1642749770000|2022-01-21 07:22:50|8417.9|8415.1|8417.9|8415.1|8418.4|8415.6|8417.4|8414.6|8
1642749780000|2022-01-21 07:23:00|8418.4|8415.6|8416.4|8413.6|8418.4|8415.6|8416.4|8413.6|11
1642749790000|2022-01-21 07:23:10|8417.3|8414.5|8418.4|8415.6|8418.9|8416.1|8417.3|8414.5|15
1642749800000|2022-01-21 07:23:20|8418.9|8416.1|8417.4|8414.6|8419.4|8416.6|8417.4|8414.6|9
1642749810000|2022-01-21 07:23:30|8416.9|8414.1|8416.9|8414.1|8417.4|8414.6|8416.4|8413.6|4
1642749820000|2022-01-21 07:23:40|8417.4|8414.6|8417.4|8414.6|8418.4|8415.6|8417.4|8414.6|8
1642749840000|2022-01-21 07:24:00|8418.3|8415.5|8419.9|8417.1|8422.4|8419.6|8418.3|8415.5|65
1642749850000|2022-01-21 07:24:10|8419.4|8416.6|8419.4|8416.6|8420.9|8418.1|8419.4|8416.6|19
1642749860000|2022-01-21 07:24:20|8419.9|8417.1|8420.4|8417.6|8420.4|8417.6|8419.9|8417.1|4
1642749870000|2022-01-21 07:24:30|8419.9|8417.1|8423.4|8420.6|8423.4|8420.6|8419.4|8416.6|18
1642749880000|2022-01-21 07:24:40|8422.9|8420.1|8422.4|8419.6|8422.9|8420.1|8421.4|8418.6|5
1642749890000|2022-01-21 07:24:50|8423.3|8420.5|8420.4|8417.6|8423.4|8420.6|8420.4|8417.6|68
1642749900000|2022-01-21 07:25:00|8419.9|8417.1|8419.4|8416.6|8420.9|8418.1|8419.4|8416.6|7
1642749910000|2022-01-21 07:25:10|8420.4|8417.6|8424.4|8421.6|8424.4|8421.6|8420.4|8417.6|55
1642749920000|2022-01-21 07:25:20|8425.4|8422.6|8426.3|8423.5|8427.4|8424.6|8425.4|8422.6|72
1642749930000|2022-01-21 07:25:30|8425.8|8423|8424.3|8421.5|8426.3|8423.5|8424.3|8421.5|23
1642749940000|2022-01-21 07:25:40|8423.4|8420.6|8424.3|8421.5|8424.8|8422|8423.4|8420.6|27
1642749950000|2022-01-21 07:25:50|8424.4|8421.6|8426.4|8423.6|8427.3|8424.5|8424.3|8421.5|14
1642749960000|2022-01-21 07:26:00|8426.3|8423.5|8426.9|8424.1|8430.3|8427.5|8426.3|8423.5|59
1642749970000|2022-01-21 07:26:10|8427.3|8424.5|8427.3|8424.5|8427.4|8424.6|8426.3|8423.5|6
1642749980000|2022-01-21 07:26:20|8427.4|8424.6|8428.3|8425.5|8429.3|8426.5|8427.3|8424.5|17
1642749990000|2022-01-21 07:26:30|8428.4|8425.6|8427.4|8424.6|8428.4|8425.6|8427.4|8424.6|7
1642750000000|2022-01-21 07:26:40|8427.3|8424.5|8426.3|8423.5|8427.4|8424.6|8426.3|8423.5|10
1642750010000|2022-01-21 07:26:50|8427.3|8424.5|8427.3|8424.5|8427.3|8424.5|8426.3|8423.5|8
1642750020000|2022-01-21 07:27:00|8426.9|8424.1|8428.4|8425.6|8428.4|8425.6|8426.3|8423.5|9
1642750030000|2022-01-21 07:27:10|8428.3|8425.5|8426.3|8423.5|8429.3|8426.5|8426.3|8423.5|19
1642750040000|2022-01-21 07:27:20|8426.4|8423.6|8427.3|8424.5|8427.3|8424.5|8425.9|8423.1|4
1642750050000|2022-01-21 07:27:30|8426.4|8423.6|8428.3|8425.5|8428.3|8425.5|8426.4|8423.6|4
1642750060000|2022-01-21 07:27:40|8428.4|8425.6|8428.3|8425.5|8429.3|8426.5|8427.3|8424.5|14
1642750070000|2022-01-21 07:27:50|8427.9|8425.1|8426.3|8423.5|8428.3|8425.5|8426.3|8423.5|9
1642750080000|2022-01-21 07:28:00|8426.8|8424|8426.3|8423.5|8427.4|8424.6|8426.3|8423.5|18
1642750090000|2022-01-21 07:28:10|8426.8|8424|8426.3|8423.5|8427.3|8424.5|8426.3|8423.5|11
1642750100000|2022-01-21 07:28:20|8427.2|8424.4|8430.3|8427.5|8430.4|8427.6|8427.2|8424.4|47
1642750110000|2022-01-21 07:28:30|8429.4|8426.6|8429.8|8427|8430.3|8427.5|8428.8|8426|25
1642750120000|2022-01-21 07:28:40|8429.4|8426.6|8431.3|8428.5|8431.3|8428.5|8429.4|8426.6|31
1642750130000|2022-01-21 07:28:50|8430.9|8428.1|8429.3|8426.5|8430.9|8428.1|8429.3|8426.5|16
1642750140000|2022-01-21 07:29:00|8429.8|8427|8429.3|8426.5|8430.3|8427.5|8429.3|8426.5|23
1642750150000|2022-01-21 07:29:10|8429.4|8426.6|8429.8|8427|8430.3|8427.5|8429.3|8426.5|7
1642750160000|2022-01-21 07:29:20|8429.4|8426.6|8430.8|8428|8430.8|8428|8429.3|8426.5|8
1642750170000|2022-01-21 07:29:30|8430.3|8427.5|8429.8|8427|8431.3|8428.5|8429.3|8426.5|8
1642750180000|2022-01-21 07:29:40|8430.3|8427.5|8432.3|8429.5|8432.3|8429.5|8430.3|8427.5|32
1642750190000|2022-01-21 07:29:50|8431.8|8429|8430.9|8428.1|8433.3|8430.5|8430.3|8427.5|61
1642750200000|2022-01-21 07:30:00|8430.8|8428|8431.4|8428.6|8434.3|8431.5|8430.3|8427.5|51
1642750210000|2022-01-21 07:30:10|8431.9|8429.1|8432.4|8429.6|8432.4|8429.6|8430.9|8428.1|21
1642750220000|2022-01-21 07:30:20|8432.3|8429.5|8431.9|8429.1|8433.3|8430.5|8431.4|8428.6|18
1642750230000|2022-01-21 07:30:30|8431.4|8428.6|8430.4|8427.6|8431.9|8429.1|8430.3|8427.5|14
1642750240000|2022-01-21 07:30:40|8429.4|8426.6|8428.4|8425.6|8430.4|8427.6|8428.4|8425.6|38
1642750250000|2022-01-21 07:30:50|8428.9|8426.1|8430.9|8428.1|8431.3|8428.5|8428.4|8425.6|33
1642750260000|2022-01-21 07:31:00|8431.3|8428.5|8432.3|8429.5|8432.4|8429.6|8430.4|8427.6|8
1642750270000|2022-01-21 07:31:10|8431.4|8428.6|8431.3|8428.5|8432.3|8429.5|8430.3|8427.5|10
1642750280000|2022-01-21 07:31:20|8431.4|8428.6|8430.3|8427.5|8432.4|8429.6|8430.3|8427.5|8
1642750290000|2022-01-21 07:31:30|8430.8|8428|8431.3|8428.5|8431.3|8428.5|8430.8|8428|14
1642750300000|2022-01-21 07:31:40|8432.3|8429.5|8431.3|8428.5|8432.3|8429.5|8431.3|8428.5|6
1642750310000|2022-01-21 07:31:50|8430.4|8427.6|8430.3|8427.5|8430.4|8427.6|8428.3|8425.5|39
1642750320000|2022-01-21 07:32:00|8430.8|8428|8430.3|8427.5|8431.3|8428.5|8429.3|8426.5|10
1642750330000|2022-01-21 07:32:10|8429.3|8426.5|8430.3|8427.5|8430.8|8428|8429.3|8426.5|23
1642750340000|2022-01-21 07:32:20|8429.8|8427|8430.3|8427.5|8431.3|8428.5|8429.3|8426.5|57
1642750350000|2022-01-21 07:32:30|8429.8|8427|8430.3|8427.5|8430.3|8427.5|8429.3|8426.5|12
1642750360000|2022-01-21 07:32:40|8429.8|8427|8428.3|8425.5|8430.3|8427.5|8428.3|8425.5|9
1642750370000|2022-01-21 07:32:50|8427.4|8424.6|8435.3|8432.5|8435.3|8432.5|8427.3|8424.5|107
1642750380000|2022-01-21 07:33:00|8434.8|8432|8435.3|8432.5|8439.3|8436.5|8434.8|8432|119
1642750390000|2022-01-21 07:33:10|8435.8|8433|8438.3|8435.5|8439.3|8436.5|8435.8|8433|43
1642750400000|2022-01-21 07:33:20|8437.8|8435|8438.3|8435.5|8439.3|8436.5|8437.8|8435|15
1642750410000|2022-01-21 07:33:30|8437.8|8435|8438.3|8435.5|8438.3|8435.5|8437.3|8434.5|11
1642750420000|2022-01-21 07:33:40|8437.8|8435|8435.3|8432.5|8438.3|8435.5|8435.3|8432.5|28
1642750430000|2022-01-21 07:33:50|8435.8|8433|8433.3|8430.5|8436.3|8433.5|8433.3|8430.5|45
1642750440000|2022-01-21 07:34:00|8432.3|8429.5|8436.3|8433.5|8438.8|8436|8431.4|8428.6|91
1642750450000|2022-01-21 07:34:10|8436.8|8434|8436.8|8434|8437.3|8434.5|8435.8|8433|22
1642750460000|2022-01-21 07:34:20|8436.3|8433.5|8438.3|8435.5|8438.3|8435.5|8436.3|8433.5|50
1642750470000|2022-01-21 07:34:30|8438.8|8436|8436.3|8433.5|8438.8|8436|8436.3|8433.5|16
1642750480000|2022-01-21 07:34:40|8435.8|8433|8435.3|8432.5|8436.3|8433.5|8434.8|8432|36
1642750490000|2022-01-21 07:34:50|8438.1|8435.3|8436.8|8434|8438.1|8435.3|8436.3|8433.5|59
1642750500000|2022-01-21 07:35:00|8436.4|8433.6|8440.3|8437.5|8441.3|8438.5|8436.3|8433.5|50
1642750510000|2022-01-21 07:35:10|8441.2|8438.4|8439.3|8436.5|8441.3|8438.5|8439.3|8436.5|32
1642750520000|2022-01-21 07:35:20|8440.2|8437.4|8437.8|8435|8440.3|8437.5|8437.3|8434.5|38
1642750530000|2022-01-21 07:35:30|8438.3|8435.5|8438.3|8435.5|8439.1|8436.3|8434.8|8432|54
1642750540000|2022-01-21 07:35:40|8437.8|8435|8436.3|8433.5|8440.3|8437.5|8436.3|8433.5|95
1642750550000|2022-01-21 07:35:50|8436.8|8434|8435.3|8432.5|8437.3|8434.5|8435.3|8432.5|41
1642750560000|2022-01-21 07:36:00|8436.3|8433.5|8437.3|8434.5|8437.3|8434.5|8435.3|8432.5|26
1642750570000|2022-01-21 07:36:10|8437.8|8435|8439.3|8436.5|8439.3|8436.5|8436.8|8434|15
1642750580000|2022-01-21 07:36:20|8438.8|8436|8437.3|8434.5|8438.8|8436|8437.3|8434.5|7
1642750590000|2022-01-21 07:36:30|8436.4|8433.6|8438.3|8435.5|8438.3|8435.5|8436.3|8433.5|13
1642750600000|2022-01-21 07:36:40|8437.8|8435|8437.8|8435|8438.3|8435.5|8437.3|8434.5|2
1642750610000|2022-01-21 07:36:50|8437.4|8434.6|8436.3|8433.5|8437.8|8435|8435.8|8433|20
1642750620000|2022-01-21 07:37:00|8435.8|8433|8433.8|8431|8435.8|8433|8433.3|8430.5|60
1642750630000|2022-01-21 07:37:10|8434.3|8431.5|8434.3|8431.5|8435.3|8432.5|8433.9|8431.1|32
1642750640000|2022-01-21 07:37:20|8434.8|8432|8435.3|8432.5|8436.3|8433.5|8434.3|8431.5|23
1642750650000|2022-01-21 07:37:30|8434.8|8432|8434.3|8431.5|8434.8|8432|8433.3|8430.5|3
1642750660000|2022-01-21 07:37:40|8433.8|8431|8433.3|8430.5|8434.3|8431.5|8433.3|8430.5|11
1642750670000|2022-01-21 07:37:50|8432.4|8429.6|8431.3|8428.5|8433.3|8430.5|8430.3|8427.5|21
1642750680000|2022-01-21 07:38:00|8432.3|8429.5|8431.3|8428.5|8433.3|8430.5|8430.8|8428|44
1642750690000|2022-01-21 07:38:10|8430.8|8428|8429.3|8426.5|8431.3|8428.5|8429.3|8426.5|49
1642750700000|2022-01-21 07:38:20|8428.8|8426|8428.8|8426|8429.3|8426.5|8427.3|8424.5|20
1642750710000|2022-01-21 07:38:30|8428.3|8425.5|8425.3|8422.5|8429.3|8426.5|8424.4|8421.6|47
1642750720000|2022-01-21 07:38:40|8426.2|8423.4|8425.3|8422.5|8426.2|8423.4|8423.3|8420.5|44
1642750730000|2022-01-21 07:38:50|8424.8|8422|8423.3|8420.5|8424.8|8422|8422.3|8419.5|21
1642750740000|2022-01-21 07:39:00|8422.8|8420|8424.3|8421.5|8424.8|8422|8422.8|8420|44
1642750750000|2022-01-21 07:39:10|8423.3|8420.5|8423.3|8420.5|8424.3|8421.5|8423.3|8420.5|15
1642750760000|2022-01-21 07:39:20|8423.8|8421|8422.3|8419.5|8424.3|8421.5|8422.3|8419.5|13
1642750770000|2022-01-21 07:39:30|8422.8|8420|8422.3|8419.5|8422.8|8420|8422.3|8419.5|8
1642750780000|2022-01-21 07:39:40|8422.8|8420|8422.8|8420|8425.3|8422.5|8422.3|8419.5|14
1642750790000|2022-01-21 07:39:50|8422.3|8419.5|8425.8|8423|8427.3|8424.5|8422.3|8419.5|32
1642750800000|2022-01-21 07:40:00|8426.3|8423.5|8427.3|8424.5|8427.8|8425|8425.8|8423|14
1642750810000|2022-01-21 07:40:10|8428.3|8425.5|8426.3|8423.5|8428.3|8425.5|8426.3|8423.5|13
1642750820000|2022-01-21 07:40:20|8426.8|8424|8427.3|8424.5|8428.3|8425.5|8426.8|8424|8
1642750830000|2022-01-21 07:40:30|8427.8|8425|8429.3|8426.5|8429.3|8426.5|8427.8|8425|8
1642750840000|2022-01-21 07:40:40|8428.8|8426|8428.3|8425.5|8429.3|8426.5|8428.3|8425.5|8
1642750850000|2022-01-21 07:40:50|8429.3|8426.5|8429.3|8426.5|8429.3|8426.5|8428.3|8425.5|5
1642750860000|2022-01-21 07:41:00|8428.8|8426|8429.3|8426.5|8429.3|8426.5|8428.3|8425.5|16
1642750870000|2022-01-21 07:41:10|8430.2|8427.4|8430.3|8427.5|8430.3|8427.5|8430.2|8427.4|3
1642750880000|2022-01-21 07:41:20|8429.3|8426.5|8430.3|8427.5|8431.3|8428.5|8429.3|8426.5|24
1642750890000|2022-01-21 07:41:30|8430.8|8428|8431.3|8428.5|8431.8|8429|8430.3|8427.5|13
1642750900000|2022-01-21 07:41:40|8430.4|8427.6|8430.3|8427.5|8430.4|8427.6|8429.8|8427|4
1642750910000|2022-01-21 07:41:50|8430.8|8428|8431.3|8428.5|8431.3|8428.5|8430.3|8427.5|18
1642750920000|2022-01-21 07:42:00|8431.8|8429|8431.3|8428.5|8432.3|8429.5|8431.3|8428.5|18
1642750930000|2022-01-21 07:42:10|8431.8|8429|8429.3|8426.5|8431.8|8429|8428.3|8425.5|12
1642750940000|2022-01-21 07:42:20|8428.8|8426|8427.8|8425|8429.3|8426.5|8427.3|8424.5|19
1642750950000|2022-01-21 07:42:30|8428.3|8425.5|8427.3|8424.5|8428.3|8425.5|8427.3|8424.5|11
1642750960000|2022-01-21 07:42:40|8426.8|8424|8429.3|8426.5|8429.3|8426.5|8426.3|8423.5|29
1642750970000|2022-01-21 07:42:50|8428.8|8426|8428.3|8425.5|8429.3|8426.5|8428.3|8425.5|3
1642750980000|2022-01-21 07:43:00|8427.3|8424.5|8429.3|8426.5|8429.3|8426.5|8427.3|8424.5|14
1642750990000|2022-01-21 07:43:10|8429.2|8426.4|8426.3|8423.5|8429.2|8426.4|8426.3|8423.5|9
1642751000000|2022-01-21 07:43:20|8426.7|8423.9|8426.8|8424|8427.3|8424.5|8425.8|8423|21
1642751010000|2022-01-21 07:43:30|8426.7|8423.9|8425.8|8423|8427.3|8424.5|8425.3|8422.5|11
1642751020000|2022-01-21 07:43:40|8426.3|8423.5|8425.3|8422.5|8426.3|8423.5|8424.3|8421.5|7
1642751030000|2022-01-21 07:43:50|8425.2|8422.4|8428.3|8425.5|8428.3|8425.5|8424.3|8421.5|28
1642751040000|2022-01-21 07:44:00|8427.8|8425|8426.3|8423.5|8428.3|8425.5|8426.3|8423.5|8
1642751050000|2022-01-21 07:44:10|8425.8|8423|8428.3|8425.5|8428.3|8425.5|8424.8|8422|29
1642751060000|2022-01-21 07:44:20|8429.3|8426.5|8430.3|8427.5|8430.3|8427.5|8429.3|8426.5|6
1642751070000|2022-01-21 07:44:30|8430.8|8428|8431.8|8429|8432.3|8429.5|8430.3|8427.5|25
1642751080000|2022-01-21 07:44:40|8432.3|8429.5|8433.3|8430.5|8434.3|8431.5|8431.4|8428.6|21
1642751090000|2022-01-21 07:44:50|8433.8|8431|8433.3|8430.5|8434.3|8431.5|8433.3|8430.5|15
1642751100000|2022-01-21 07:45:00|8433.8|8431|8433.8|8431|8433.8|8431|8433.3|8430.5|6
1642751110000|2022-01-21 07:45:10|8434.3|8431.5|8433.3|8430.5|8434.3|8431.5|8433.3|8430.5|10
1642751120000|2022-01-21 07:45:20|8433.8|8431|8433.3|8430.5|8433.8|8431|8431.4|8428.6|17
1642751130000|2022-01-21 07:45:30|8432.8|8430|8432.3|8429.5|8432.8|8430|8432.3|8429.5|1
1642751140000|2022-01-21 07:45:40|8432.8|8430|8433.8|8431|8434.2|8431.4|8432.8|8430|18
1642751150000|2022-01-21 07:45:50|8433.3|8430.5|8431.8|8429|8434.3|8431.5|8431.3|8428.5|11
1642751160000|2022-01-21 07:46:00|8431.4|8428.6|8432.3|8429.5|8432.3|8429.5|8431.3|8428.5|5
1642751170000|2022-01-21 07:46:10|8431.8|8429|8430.3|8427.5|8431.8|8429|8430.3|8427.5|11
1642751180000|2022-01-21 07:46:20|8429.3|8426.5|8428.3|8425.5|8429.3|8426.5|8428.3|8425.5|5
1642751190000|2022-01-21 07:46:30|8427.4|8424.6|8427.8|8425|8428.3|8425.5|8427.3|8424.5|7
1642751200000|2022-01-21 07:46:40|8427.3|8424.5|8427.3|8424.5|8428.3|8425.5|8427.3|8424.5|7
1642751210000|2022-01-21 07:46:50|8427.8|8425|8427.3|8424.5|8427.8|8425|8427.3|8424.5|6
1642751220000|2022-01-21 07:47:00|8427.8|8425|8427.3|8424.5|8428.3|8425.5|8427.3|8424.5|3
1642751230000|2022-01-21 07:47:10|8427.8|8425|8427.3|8424.5|8428.3|8425.5|8427.3|8424.5|1
1642751240000|2022-01-21 07:47:20|8426.8|8424|8424.3|8421.5|8426.8|8424|8424.3|8421.5|26
1642751250000|2022-01-21 07:47:30|8424.4|8421.6|8424.3|8421.5|8425.3|8422.5|8423.8|8421|9
1642751260000|2022-01-21 07:47:40|8423.8|8421|8425.3|8422.5|8425.3|8422.5|8422.4|8419.6|34
1642751270000|2022-01-21 07:47:50|8428.1|8425.3|8432.7|8429.9|8432.7|8429.9|8428.1|8425.3|235
1642751280000|2022-01-21 07:48:00|8432.3|8429.5|8434.2|8431.4|8434.2|8431.4|8432.2|8429.4|53
1642751290000|2022-01-21 07:48:10|8433.3|8430.5|8433.2|8430.4|8434.2|8431.4|8433.2|8430.4|19
1642751300000|2022-01-21 07:48:20|8434.2|8431.4|8432.2|8429.4|8434.2|8431.4|8432.2|8429.4|7
1642751310000|2022-01-21 07:48:30|8432.7|8429.9|8432.2|8429.4|8433.2|8430.4|8432.2|8429.4|11
1642751320000|2022-01-21 07:48:40|8432.7|8429.9|8434.2|8431.4|8434.2|8431.4|8432.7|8429.9|3
1642751330000|2022-01-21 07:48:50|8434.7|8431.9|8434.7|8431.9|8435.7|8432.9|8434.2|8431.4|40
1642751340000|2022-01-21 07:49:00|8434.3|8431.5|8434.7|8431.9|8435.2|8432.4|8433.7|8430.9|9
1642751350000|2022-01-21 07:49:10|8434.3|8431.5|8434.2|8431.4|8435.1|8432.3|8433.2|8430.4|25
1642751360000|2022-01-21 07:49:20|8433.7|8430.9|8433.2|8430.4|8434.2|8431.4|8432.7|8429.9|10
1642751370000|2022-01-21 07:49:30|8432.3|8429.5|8433.2|8430.4|8433.2|8430.4|8431.7|8428.9|20
1642751380000|2022-01-21 07:49:40|8432.7|8429.9|8434.2|8431.4|8434.7|8431.9|8432.2|8429.4|21
1642751390000|2022-01-21 07:49:50|8434.7|8431.9|8434.2|8431.4|8435.2|8432.4|8434.2|8431.4|4
1642751400000|2022-01-21 07:50:00|8435.2|8432.4|8434.2|8431.4|8435.2|8432.4|8434.2|8431.4|11
1642751410000|2022-01-21 07:50:10|8434.7|8431.9|8434.2|8431.4|8435.2|8432.4|8434.2|8431.4|5
1642751420000|2022-01-21 07:50:20|8433.2|8430.4|8433.7|8430.9|8434.2|8431.4|8433.2|8430.4|2
1642751430000|2022-01-21 07:50:30|8434.2|8431.4|8434.2|8431.4|8434.2|8431.4|8433.7|8430.9|2
1642751440000|2022-01-21 07:50:40|8433.7|8430.9|8435.2|8432.4|8435.2|8432.4|8433.7|8430.9|10
1642751450000|2022-01-21 07:50:50|8434.2|8431.4|8434.7|8431.9|8435.2|8432.4|8434.2|8431.4|4
1642751460000|2022-01-21 07:51:00|8435.2|8432.4|8434.7|8431.9|8436.2|8433.4|8433.7|8430.9|42
1642751470000|2022-01-21 07:51:10|8434.2|8431.4|8434.2|8431.4|8434.2|8431.4|8433.7|8430.9|6
1642751480000|2022-01-21 07:51:20|8433.7|8430.9|8434.2|8431.4|8434.2|8431.4|8433.7|8430.9|5
1642751490000|2022-01-21 07:51:30|8435.1|8432.3|8434.2|8431.4|8435.1|8432.3|8433.2|8430.4|10
1642751500000|2022-01-21 07:51:40|8433.7|8430.9|8433.2|8430.4|8433.7|8430.9|8433.2|8430.4|4
1642751510000|2022-01-21 07:51:50|8433.7|8430.9|8433.2|8430.4|8434.2|8431.4|8433.2|8430.4|3
1642751520000|2022-01-21 07:52:00|8434.2|8431.4|8433.7|8430.9|8434.2|8431.4|8433.2|8430.4|10
1642751530000|2022-01-21 07:52:10|8433.2|8430.4|8434.2|8431.4|8434.2|8431.4|8433.2|8430.4|3
1642751540000|2022-01-21 07:52:20|8435.2|8432.4|8435.7|8432.9|8437.1|8434.3|8435.2|8432.4|40
1642751550000|2022-01-21 07:52:30|8436.2|8433.4|8436.2|8433.4|8437.2|8434.4|8435.2|8432.4|31
1642751560000|2022-01-21 07:52:40|8435.7|8432.9|8436.2|8433.4|8436.2|8433.4|8435.2|8432.4|21
1642751570000|2022-01-21 07:52:50|8437.1|8434.3|8435.2|8432.4|8437.1|8434.3|8435.2|8432.4|9
1642751590000|2022-01-21 07:53:10|8434.2|8431.4|8434.2|8431.4|8434.2|8431.4|8432.3|8429.5|17
1642751600000|2022-01-21 07:53:20|8433.7|8430.9|8433.2|8430.4|8433.7|8430.9|8433.2|8430.4|1
1642751610000|2022-01-21 07:53:30|8432.3|8429.5|8433.2|8430.4|8433.2|8430.4|8432.3|8429.5|8
1642751620000|2022-01-21 07:53:40|8434.2|8431.4|8434.2|8431.4|8434.2|8431.4|8433.7|8430.9|9
1642751630000|2022-01-21 07:53:50|8433.7|8430.9|8434.7|8431.9|8434.7|8431.9|8433.7|8430.9|9
1642751640000|2022-01-21 07:54:00|8435.2|8432.4|8434.2|8431.4|8435.2|8432.4|8434.2|8431.4|0
1642751650000|2022-01-21 07:54:10|8433.7|8430.9|8434.2|8431.4|8434.2|8431.4|8433.2|8430.4|15
1642751660000|2022-01-21 07:54:20|8433.2|8430.4|8433.2|8430.4|8434.2|8431.4|8433.2|8430.4|7
1642751670000|2022-01-21 07:54:30|8433.7|8430.9|8432.7|8429.9|8433.7|8430.9|8432.7|8429.9|8
1642751680000|2022-01-21 07:54:40|8432.3|8429.5|8433.2|8430.4|8433.2|8430.4|8432.2|8429.4|27
1642751690000|2022-01-21 07:54:50|8433.7|8430.9|8432.2|8429.4|8434.2|8431.4|8432.2|8429.4|6
1642751700000|2022-01-21 07:55:00|8432.7|8429.9|8432.7|8429.9|8434.1|8431.3|8432.2|8429.4|16
1642751710000|2022-01-21 07:55:10|8432.2|8429.4|8433.2|8430.4|8433.6|8430.8|8432.2|8429.4|8
1642751720000|2022-01-21 07:55:20|8433.6|8430.8|8433.2|8430.4|8434.2|8431.4|8433.2|8430.4|17
1642751730000|2022-01-21 07:55:30|8434.1|8431.3|8435.2|8432.4|8436.2|8433.4|8434.1|8431.3|42
1642751740000|2022-01-21 07:55:40|8434.7|8431.9|8432.2|8429.4|8434.7|8431.9|8432.2|8429.4|31
1642751750000|2022-01-21 07:55:50|8433.1|8430.3|8429.2|8426.4|8433.1|8430.3|8429.2|8426.4|25
1642751760000|2022-01-21 07:56:00|8428.3|8425.5|8429.2|8426.4|8429.2|8426.4|8428.3|8425.5|5
1642751770000|2022-01-21 07:56:10|8428.7|8425.9|8426.2|8423.4|8428.7|8425.9|8426.2|8423.4|44
1642751780000|2022-01-21 07:56:20|8426.6|8423.8|8426.2|8423.4|8426.7|8423.9|8426.2|8423.4|12
1642751790000|2022-01-21 07:56:30|8425.2|8422.4|8425.7|8422.9|8425.7|8422.9|8425.2|8422.4|9
1642751800000|2022-01-21 07:56:40|8425.2|8422.4|8424.2|8421.4|8425.7|8422.9|8423.2|8420.4|33
1642751810000|2022-01-21 07:56:50|8423.7|8420.9|8423.2|8420.4|8424.2|8421.4|8423.2|8420.4|14
1642751820000|2022-01-21 07:57:00|8423.6|8420.8|8424.2|8421.4|8424.6|8421.8|8422.2|8419.4|47
1642751830000|2022-01-21 07:57:10|8423.2|8420.4|8423.7|8420.9|8424.1|8421.3|8422.7|8419.9|25
1642751840000|2022-01-21 07:57:20|8424.1|8421.3|8425.2|8422.4|8425.2|8422.4|8424.1|8421.3|12
1642751850000|2022-01-21 07:57:30|8426.1|8423.3|8424.2|8421.4|8426.2|8423.4|8423.2|8420.4|33
1642751860000|2022-01-21 07:57:40|8423.2|8420.4|8423.2|8420.4|8423.2|8420.4|8423.2|8420.4|5
1642751870000|2022-01-21 07:57:50|8422.7|8419.9|8421.6|8418.8|8422.7|8419.9|8421.2|8418.4|8
1642751880000|2022-01-21 07:58:00|8421.2|8418.4|8423.1|8420.3|8423.2|8420.4|8421.2|8418.4|28
1642751890000|2022-01-21 07:58:10|8422.7|8419.9|8424.7|8421.9|8425.1|8422.3|8422.2|8419.4|19
1642751900000|2022-01-21 07:58:20|8424.2|8421.4|8425.2|8422.4|8425.2|8422.4|8424.2|8421.4|16
1642751910000|2022-01-21 07:58:30|8424.7|8421.9|8424.2|8421.4|8424.7|8421.9|8424.2|8421.4|3
1642751920000|2022-01-21 07:58:40|8423.3|8420.5|8423.2|8420.4|8423.6|8420.8|8422.2|8419.4|18
1642751930000|2022-01-21 07:58:50|8422.2|8419.4|8424.2|8421.4|8424.2|8421.4|8422.2|8419.4|6
1642751940000|2022-01-21 07:59:00|8424.6|8421.8|8423.2|8420.4|8425.1|8422.3|8422.2|8419.4|16
1642751950000|2022-01-21 07:59:10|8424.1|8421.3|8423.2|8420.4|8424.2|8421.4|8422.2|8419.4|13
1642751960000|2022-01-21 07:59:20|8423.6|8420.8|8423.2|8420.4|8423.6|8420.8|8423.2|8420.4|0
1642751970000|2022-01-21 07:59:30|8423.6|8420.8|8423.2|8420.4|8424.2|8421.4|8423.2|8420.4|7
1642751980000|2022-01-21 07:59:40|8424.1|8421.3|8424.1|8421.3|8424.2|8421.4|8424.1|8421.3|1
1642751990000|2022-01-21 07:59:50|8424.2|8421.4|8424.2|8421.4|8425.6|8422.8|8424.2|8421.4|21
1642752000000|2022-01-21 08:00:00|8424.1|8421.3|8416.2|8413.4|8424.1|8421.3|8413.3|8410.5|185
1642752010000|2022-01-21 08:00:10|8415.7|8412.9|8416.2|8413.4|8418.1|8415.3|8414.2|8411.4|30
1642752020000|2022-01-21 08:00:20|8416.6|8413.8|8415.2|8412.4|8418.1|8415.3|8415.2|8412.4|27
1642752030000|2022-01-21 08:00:30|8416.1|8413.3|8414.1|8411.3|8416.1|8413.3|8410.2|8407.4|125
1642752040000|2022-01-21 08:00:40|8414.2|8411.4|8413.2|8410.4|8415.2|8412.4|8413.1|8410.3|45
1642752050000|2022-01-21 08:00:50|8414.1|8411.3|8411.6|8408.8|8414.2|8411.4|8411.2|8408.4|36
1642752060000|2022-01-21 08:01:00|8411.7|8408.9|8413.2|8410.4|8415.2|8412.4|8411.7|8408.9|44
1642752070000|2022-01-21 08:01:10|8413.7|8410.9|8411.6|8408.8|8414.2|8411.4|8411.2|8408.4|44
1642752080000|2022-01-21 08:01:20|8411.2|8408.4|8410.7|8407.9|8411.6|8408.8|8409.2|8406.4|59
1642752090000|2022-01-21 08:01:30|8410.2|8407.4|8410.2|8407.4|8411.2|8408.4|8408.2|8405.4|48
1642752100000|2022-01-21 08:01:40|8410.7|8407.9|8409.3|8406.5|8413|8409.4|8408.3|8403|271
1642752110000|2022-01-21 08:01:50|8408.8|8406|8406.3|8403.5|8409.7|8406.9|8406.3|8403.5|38
1642752120000|2022-01-21 08:02:00|8405.8|8403|8406.3|8403.5|8406.3|8403.5|8403.3|8400.5|107
1642752130000|2022-01-21 08:02:10|8405.3|8402.5|8398.8|8396|8405.3|8402.5|8398.8|8396|108
1642752140000|2022-01-21 08:02:20|8399.3|8396.5|8400.3|8397.5|8400.3|8397.5|8398.3|8395.5|33
1642752150000|2022-01-21 08:02:30|8400.8|8398|8400.2|8397.4|8402.3|8399.5|8399.2|8396.4|27
1642752160000|2022-01-21 08:02:40|8401.2|8398.4|8401.2|8398.4|8404.2|8401.4|8401.2|8398.4|49
1642752170000|2022-01-21 08:02:50|8400.2|8397.4|8400.8|8398|8401.2|8398.4|8398.3|8395.5|47
1642752180000|2022-01-21 08:03:00|8400.7|8397.9|8403.2|8400.4|8403.7|8400.9|8399.2|8396.4|39
1642752190000|2022-01-21 08:03:10|8402.3|8399.5|8404.2|8401.4|8404.2|8401.4|8402.2|8399.4|14
1642752200000|2022-01-21 08:03:20|8403.8|8401|8404.2|8401.4|8404.2|8401.4|8403.2|8400.4|17
1642752210000|2022-01-21 08:03:30|8403.3|8400.5|8403.3|8400.5|8405.2|8402.4|8403.2|8400.4|29
1642752220000|2022-01-21 08:03:40|8402.2|8399.4|8398.2|8395.4|8402.2|8399.4|8398.2|8395.4|23
1642752230000|2022-01-21 08:03:50|8399.2|8396.4|8400.2|8397.4|8400.7|8397.9|8398.3|8395.5|53
1642752240000|2022-01-21 08:04:00|8401.2|8398.4|8402.2|8399.4|8402.2|8399.4|8400.2|8397.4|17
1642752250000|2022-01-21 08:04:10|8401.3|8398.5|8396.2|8393.4|8402.2|8399.4|8396.2|8393.4|49
1642752260000|2022-01-21 08:04:20|8395.8|8393|8395.2|8392.4|8396.2|8393.4|8395.2|8392.4|28
1642752270000|2022-01-21 08:04:30|8394.3|8391.5|8393.2|8390.4|8395.3|8392.5|8390.2|8387.4|137
1642752280000|2022-01-21 08:04:40|8392.3|8389.5|8391.2|8388.4|8392.3|8389.5|8390.2|8387.4|37
1642752290000|2022-01-21 08:04:50|8392.2|8389.4|8394.2|8391.4|8394.2|8391.4|8392.2|8389.4|15
1642752300000|2022-01-21 08:05:00|8393.2|8390.4|8397.2|8394.4|8397.7|8394.9|8391.2|8388.4|99
1642752310000|2022-01-21 08:05:10|8397.7|8394.9|8399.2|8396.4|8399.7|8396.9|8396.2|8393.4|37
1642752320000|2022-01-21 08:05:20|8398.2|8395.4|8399.2|8396.4|8399.2|8396.4|8397.2|8394.4|17
1642752330000|2022-01-21 08:05:30|8399.7|8396.9|8402.7|8399.9|8403.2|8400.4|8399.7|8396.9|65
1642752340000|2022-01-21 08:05:40|8403.2|8400.4|8405.2|8402.4|8405.2|8402.4|8401.7|8398.9|37
1642752350000|2022-01-21 08:05:50|8404.2|8401.4|8405.7|8402.9|8407.2|8404.4|8403.2|8400.4|38
1642752360000|2022-01-21 08:06:00|8406.2|8403.4|8410.7|8407.9|8411.2|8408.4|8406.2|8403.4|65
1642752370000|2022-01-21 08:06:10|8410.2|8407.4|8409.7|8406.9|8411.2|8408.4|8409.2|8406.4|28
1642752380000|2022-01-21 08:06:20|8410.2|8407.4|8414.2|8411.4|8416.2|8413.4|8410.2|8407.4|66
1642752390000|2022-01-21 08:06:30|8413.7|8410.9|8413.2|8410.4|8415.2|8412.4|8413.2|8410.4|48
1642752400000|2022-01-21 08:06:40|8414.2|8411.4|8415.2|8412.4|8415.2|8412.4|8414.2|8411.4|35
1642752410000|2022-01-21 08:06:50|8414.2|8411.4|8414.2|8411.4|8415.2|8412.4|8413.2|8410.4|22
1642752420000|2022-01-21 08:07:00|8413.7|8410.9|8415.2|8412.4|8416.2|8413.4|8413.7|8410.9|28
1642752430000|2022-01-21 08:07:10|8414.2|8411.4|8415.2|8412.4|8416.7|8413.9|8414.2|8411.4|35
1642752440000|2022-01-21 08:07:20|8414.2|8411.4|8413.2|8410.4|8414.2|8411.4|8412.2|8409.4|31
1642752450000|2022-01-21 08:07:30|8412.6|8409.8|8407.2|8404.4|8413.2|8410.4|8407.2|8404.4|61
1642752460000|2022-01-21 08:07:40|8406.2|8403.4|8399.2|8396.4|8407.2|8404.4|8399.2|8396.4|75
1642752470000|2022-01-21 08:07:50|8399.3|8396.5|8398.2|8395.4|8401.2|8398.4|8398.2|8395.4|55
1642752480000|2022-01-21 08:08:00|8397.3|8394.5|8399.2|8396.4|8400.2|8397.4|8397.2|8394.4|23
1642752490000|2022-01-21 08:08:10|8400.2|8397.4|8398.2|8395.4|8400.2|8397.4|8397.2|8394.4|34
1642752500000|2022-01-21 08:08:20|8399.2|8396.4|8398.2|8395.4|8399.2|8396.4|8396.2|8393.4|39
1642752510000|2022-01-21 08:08:30|8397.8|8395|8399.3|8396.5|8400.2|8397.4|8396.3|8393.5|53
1642752520000|2022-01-21 08:08:40|8399.2|8396.4|8404.7|8401.9|8404.7|8401.9|8398.7|8395.9|55
1642752530000|2022-01-21 08:08:50|8404.2|8401.4|8404.2|8401.4|8405.2|8402.4|8403.2|8400.4|21
1642752540000|2022-01-21 08:09:00|8403.7|8400.9|8404.7|8401.9|8405.2|8402.4|8403.2|8400.4|18
1642752550000|2022-01-21 08:09:10|8405.2|8402.4|8404.2|8401.4|8405.2|8402.4|8402.7|8399.9|15
1642752560000|2022-01-21 08:09:20|8405.2|8402.4|8402.2|8399.4|8405.2|8402.4|8402.2|8399.4|29
1642752570000|2022-01-21 08:09:30|8401.8|8399|8401.7|8398.9|8402.2|8399.4|8400.2|8397.4|41
1642752580000|2022-01-21 08:09:40|8401.2|8398.4|8401.2|8398.4|8401.7|8398.9|8400.2|8397.4|15
1642752590000|2022-01-21 08:09:50|8400.3|8397.5|8399.2|8396.4|8400.3|8397.5|8398.8|8396|45
1642752600000|2022-01-21 08:10:00|8397.9|8395.1|8394.2|8391.4|8397.9|8395.1|8393.8|8391|94
1642752610000|2022-01-21 08:10:10|8395.2|8392.4|8394.2|8391.4|8395.3|8392.5|8393.3|8390.5|31
1642752620000|2022-01-21 08:10:20|8393.3|8390.5|8384.3|8381.5|8393.3|8390.5|8384.3|8381.5|125
1642752630000|2022-01-21 08:10:30|8383.8|8381|8382.3|8379.5|8384.3|8381.5|8381.3|8378.5|82
1642752640000|2022-01-21 08:10:40|8382.8|8380|8383.3|8380.5|8383.3|8380.5|8381.2|8378.4|48
1642752650000|2022-01-21 08:10:50|8382.3|8379.5|8384.2|8381.4|8385.3|8382.5|8382.2|8379.4|44
1642752660000|2022-01-21 08:11:00|8383.8|8381|8383.8|8381|8384.2|8381.4|8381.3|8378.5|29
1642752670000|2022-01-21 08:11:10|8384.2|8381.4|8386.2|8383.4|8386.3|8383.5|8382.3|8379.5|63
1642752680000|2022-01-21 08:11:20|8386.3|8383.5|8385.2|8382.4|8386.3|8383.5|8383.3|8380.5|18
1642752690000|2022-01-21 08:11:30|8384.3|8381.5|8386.2|8383.4|8386.3|8383.5|8384.2|8381.4|30
1642752700000|2022-01-21 08:11:40|8386.3|8383.5|8386.2|8383.4|8386.8|8384|8384.2|8381.4|34
1642752710000|2022-01-21 08:11:50|8385.3|8382.5|8390.2|8387.4|8390.7|8387.9|8385.2|8382.4|38
1642752720000|2022-01-21 08:12:00|8391.2|8388.4|8390.3|8387.5|8391.3|8388.5|8389.2|8386.4|23
1642752730000|2022-01-21 08:12:10|8390.2|8387.4|8390.2|8387.4|8391.3|8388.5|8389.3|8386.5|28
1642752740000|2022-01-21 08:12:20|8389.3|8386.5|8389.8|8387|8390.2|8387.4|8389.2|8386.4|14
1642752750000|2022-01-21 08:12:30|8389.3|8386.5|8389.2|8386.4|8389.3|8386.5|8388.3|8385.5|12
1642752760000|2022-01-21 08:12:40|8388.3|8385.5|8384.3|8381.5|8388.3|8385.5|8384.2|8381.4|35
1642752770000|2022-01-21 08:12:50|8384.2|8381.4|8384.3|8381.5|8385.2|8382.4|8383.3|8380.5|24
1642752780000|2022-01-21 08:13:00|8384.2|8381.4|8385.2|8382.4|8386.3|8383.5|8383.3|8380.5|34
1642752790000|2022-01-21 08:13:10|8385.7|8382.9|8385.2|8382.4|8386.2|8383.4|8384.2|8381.4|22
1642752800000|2022-01-21 08:13:20|8384.3|8381.5|8389.2|8386.4|8389.2|8386.4|8384.3|8381.5|14
1642752810000|2022-01-21 08:13:30|8388.8|8386|8385.3|8382.5|8388.8|8386|8384.2|8381.4|23
1642752820000|2022-01-21 08:13:40|8385.8|8383|8382.8|8380|8386.2|8383.4|8382.3|8379.5|22
1642752830000|2022-01-21 08:13:50|8382.3|8379.5|8386.2|8383.4|8386.2|8383.4|8382.2|8379.4|13
1642752840000|2022-01-21 08:14:00|8385.2|8382.4|8385.2|8382.4|8386.2|8383.4|8384.2|8381.4|15
1642752850000|2022-01-21 08:14:10|8384.8|8382|8382.3|8379.5|8386.2|8383.4|8382.2|8379.4|27
1642752860000|2022-01-21 08:14:20|8381.8|8379|8380.3|8377.5|8382.3|8379.5|8378.3|8375.5|84
1642752870000|2022-01-21 08:14:30|8380.2|8377.4|8377.2|8374.4|8380.3|8377.5|8374.3|8371.5|161
1642752880000|2022-01-21 08:14:40|8376.3|8373.5|8372.2|8369.4|8377.2|8374.4|8372.2|8369.4|75
1642752890000|2022-01-21 08:14:50|8372.3|8369.5|8368.3|8365.5|8372.3|8369.5|8366.3|8363.5|150
1642752900000|2022-01-21 08:15:00|8368.7|8365.9|8371.2|8368.4|8371.3|8368.5|8367.3|8364.5|81
1642752910000|2022-01-21 08:15:10|8370.3|8367.5|8374.3|8371.5|8374.8|8372|8369.4|8366.6|78
1642752920000|2022-01-21 08:15:20|8375.2|8372.4|8377.8|8375|8378.2|8375.4|8374.2|8371.4|96
1642752930000|2022-01-21 08:15:30|8377.3|8374.5|8379.2|8376.4|8380.2|8377.4|8377.2|8374.4|85
1642752940000|2022-01-21 08:15:40|8378.3|8375.5|8378.2|8375.4|8379.3|8376.5|8377.8|8375|20
1642752950000|2022-01-21 08:15:50|8377.8|8375|8376.3|8373.5|8377.8|8375|8376.2|8373.4|35
1642752960000|2022-01-21 08:16:00|8377.2|8374.4|8377.3|8374.5|8378.3|8375.5|8374.3|8371.5|102
1642752970000|2022-01-21 08:16:10|8377.2|8374.4|8377.3|8374.5|8378.2|8375.4|8374.3|8371.5|35
1642752980000|2022-01-21 08:16:20|8378.2|8375.4|8376.3|8373.5|8378.2|8375.4|8375.3|8372.5|20
1642752990000|2022-01-21 08:16:30|8376.2|8373.4|8375.8|8373|8376.3|8373.5|8375.3|8372.5|9
1642753000000|2022-01-21 08:16:40|8376.2|8373.4|8378.3|8375.5|8378.3|8375.5|8375.8|8373|31
1642753010000|2022-01-21 08:16:50|8378.2|8375.4|8382.2|8379.4|8382.3|8379.5|8377.3|8374.5|53
1642753020000|2022-01-21 08:17:00|8382.3|8379.5|8382.3|8379.5|8383.2|8380.4|8381.3|8378.5|26
1642753030000|2022-01-21 08:17:10|8382.2|8379.4|8377.8|8375|8382.8|8380|8377.3|8374.5|26
1642753040000|2022-01-21 08:17:20|8377.3|8374.5|8378.3|8375.5|8380.3|8377.5|8377.3|8374.5|37
1642753050000|2022-01-21 08:17:30|8379.2|8376.4|8377.2|8374.4|8379.2|8376.4|8376.3|8373.5|26
1642753060000|2022-01-21 08:17:40|8377.3|8374.5|8373.2|8370.4|8377.8|8375|8372.3|8369.5|36
1642753070000|2022-01-21 08:17:50|8372.3|8369.5|8371.3|8368.5|8373.3|8370.5|8371.2|8368.4|15
1642753080000|2022-01-21 08:18:00|8370.3|8367.5|8368.2|8365.4|8370.3|8367.5|8366.3|8363.5|57
1642753090000|2022-01-21 08:18:10|8367.3|8364.5|8364.2|8361.4|8367.8|8365|8363.3|8360.5|96
1642753100000|2022-01-21 08:18:20|8363.8|8361|8364.3|8361.5|8366.2|8363.4|8363.3|8360.5|44
1642753110000|2022-01-21 08:18:30|8363.3|8360.5|8361.2|8358.4|8363.3|8360.5|8361.2|8358.4|50
1642753120000|2022-01-21 08:18:40|8360.8|8358|8361.2|8358.4|8361.7|8358.9|8358.3|8355.5|67
1642753130000|2022-01-21 08:18:50|8360.3|8357.5|8365.2|8362.4|8366.2|8363.4|8360.2|8357.4|51
1642753140000|2022-01-21 08:19:00|8364.7|8361.9|8362.2|8359.4|8364.7|8361.9|8361.2|8358.4|41
1642753150000|2022-01-21 08:19:10|8361.8|8359|8364.2|8361.4|8364.2|8361.4|8361.2|8358.4|42
1642753160000|2022-01-21 08:19:20|8363.7|8360.9|8361.2|8358.4|8363.7|8360.9|8358.8|8356|92
1642753170000|2022-01-21 08:19:30|8360.2|8357.4|8361.2|8358.4|8361.2|8358.4|8358.2|8355.4|75
1642753180000|2022-01-21 08:19:40|8362.2|8359.4|8360.2|8357.4|8362.2|8359.4|8359.7|8356.9|58
1642753190000|2022-01-21 08:19:50|8359.8|8357|8357.2|8354.4|8359.8|8357|8357.2|8354.4|53
1642753200000|2022-01-21 08:20:00|8356.3|8353.5|8360.1|8357.3|8360.2|8357.4|8355.3|8352.5|157
1642753210000|2022-01-21 08:20:10|8359.7|8356.9|8360.2|8357.4|8360.2|8357.4|8357.2|8354.4|70
1642753220000|2022-01-21 08:20:20|8359.7|8356.9|8366.2|8363.4|8366.2|8363.4|8359.7|8356.9|75
1642753230000|2022-01-21 08:20:30|8365.2|8362.4|8364.2|8361.4|8366.2|8363.4|8364.2|8361.4|66
1642753240000|2022-01-21 08:20:40|8364.7|8361.9|8360.2|8357.4|8364.7|8361.9|8359.2|8356.4|44
1642753250000|2022-01-21 08:20:50|8359.3|8356.5|8359.7|8356.9|8361.2|8358.4|8359.2|8356.4|55
1642753260000|2022-01-21 08:21:00|8360.1|8357.3|8358.2|8355.4|8360.2|8357.4|8357.2|8354.4|52
1642753270000|2022-01-21 08:21:10|8358.3|8355.5|8361.2|8358.4|8363.2|8360.4|8358.3|8355.5|41
1642753280000|2022-01-21 08:21:20|8360.8|8358|8362.2|8359.4|8362.2|8359.4|8359.2|8356.4|62
1642753290000|2022-01-21 08:21:30|8361.8|8359|8363.3|8360.5|8364.3|8361.5|8361.3|8358.5|29
1642753300000|2022-01-21 08:21:40|8362.3|8359.5|8363.3|8360.5|8364.3|8361.5|8362.3|8359.5|31
1642753310000|2022-01-21 08:21:50|8363.2|8360.4|8360.3|8357.5|8363.3|8360.5|8359.3|8356.5|34
1642753320000|2022-01-21 08:22:00|8360.2|8357.4|8359.3|8356.5|8362.3|8359.5|8358.3|8355.5|39
1642753330000|2022-01-21 08:22:10|8358.8|8356|8360.3|8357.5|8361.3|8358.5|8358.3|8355.5|48
1642753340000|2022-01-21 08:22:20|8360.2|8357.4|8363.2|8360.4|8363.3|8360.5|8360.2|8357.4|29
1642753350000|2022-01-21 08:22:30|8362.7|8359.9|8363.2|8360.4|8364.2|8361.4|8362.2|8359.4|41
1642753360000|2022-01-21 08:22:40|8362.7|8359.9|8366.2|8363.4|8367.7|8364.9|8362.7|8359.9|67
1642753370000|2022-01-21 08:22:50|8365.7|8362.9|8362.2|8359.4|8365.7|8362.9|8360.2|8357.4|47
1642753380000|2022-01-21 08:23:00|8362.3|8359.5|8365.2|8362.4|8365.2|8362.4|8361.7|8358.9|17
1642753390000|2022-01-21 08:23:10|8366.2|8363.4|8367.2|8364.4|8367.2|8364.4|8366.2|8363.4|16
1642753400000|2022-01-21 08:23:20|8366.7|8363.9|8366.2|8363.4|8368.2|8365.4|8366.2|8363.4|11
1642753410000|2022-01-21 08:23:30|8366.3|8363.5|8364.7|8361.9|8368.3|8364.4|8363.8|8357.4|236
1642753420000|2022-01-21 08:23:40|8364.2|8361.4|8363.2|8360.4|8364.7|8361.9|8361.2|8358.4|147
1642753430000|2022-01-21 08:23:50|8363.3|8360.5|8359.3|8356.5|8363.3|8360.5|8358.3|8355.5|30
1642753440000|2022-01-21 08:24:00|8359.8|8357|8361.8|8359|8362.3|8359.5|8359.3|8356.5|29
1642753450000|2022-01-21 08:24:10|8362.3|8359.5|8356.3|8353.5|8362.3|8359.5|8355.4|8352.6|117
1642753460000|2022-01-21 08:24:20|8356.4|8353.6|8356.3|8353.5|8357.3|8354.5|8355.8|8353|31
1642753470000|2022-01-21 08:24:30|8355.4|8352.6|8356.3|8353.5|8357.3|8354.5|8355.4|8352.6|70
1642753480000|2022-01-21 08:24:40|8355.8|8353|8357.3|8354.5|8358.3|8355.5|8353.4|8350.6|325
1642753490000|2022-01-21 08:24:50|8356.3|8353.5|8357.3|8354.5|8357.3|8354.5|8355.3|8352.5|52
1642753500000|2022-01-21 08:25:00|8358.2|8355.4|8360.8|8358|8360.8|8358|8357.3|8354.5|76
1642753510000|2022-01-21 08:25:10|8361.3|8358.5|8363.4|8360.6|8364.4|8361.6|8360.4|8357.6|67
1642753520000|2022-01-21 08:25:20|8363.3|8360.5|8357.3|8354.5|8363.3|8360.5|8356.3|8353.5|76
1642753530000|2022-01-21 08:25:30|8356.4|8353.6|8357.8|8355|8358.3|8355.5|8355.3|8352.5|26
1642753540000|2022-01-21 08:25:40|8358.3|8355.5|8356.4|8353.6|8358.3|8355.5|8356.3|8353.5|49
1642753550000|2022-01-21 08:25:50|8356.8|8354|8356.4|8353.6|8357.8|8355|8356.4|8353.6|26
1642753560000|2022-01-21 08:26:00|8356.3|8353.5|8359.8|8357|8360.3|8357.5|8356.3|8353.5|41
1642753570000|2022-01-21 08:26:10|8360.3|8357.5|8361.3|8358.5|8362.3|8359.5|8359.3|8356.5|34
1642753580000|2022-01-21 08:26:20|8361.7|8358.9|8361.3|8358.5|8362.3|8359.5|8360.3|8357.5|23
1642753590000|2022-01-21 08:26:30|8360.4|8357.6|8365.8|8363|8366.3|8363.5|8360.3|8357.5|50
1642753600000|2022-01-21 08:26:40|8366.3|8363.5|8363.3|8360.5|8366.3|8363.5|8363.3|8360.5|22
1642753610000|2022-01-21 08:26:50|8362.3|8359.5|8361.4|8358.6|8363.3|8360.5|8361.3|8358.5|17
1642753620000|2022-01-21 08:27:00|8361.3|8358.5|8365.4|8362.6|8365.4|8362.6|8361.3|8358.5|30
1642753630000|2022-01-21 08:27:10|8364.4|8361.6|8365.4|8362.6|8365.8|8363|8364.3|8361.5|20
1642753640000|2022-01-21 08:27:20|8365.8|8363|8369.8|8367|8371.3|8368.5|8365.8|8363|64
1642753650000|2022-01-21 08:27:30|8369.4|8366.6|8366.4|8363.6|8369.4|8366.6|8366.3|8363.5|51
1642753660000|2022-01-21 08:27:40|8366.3|8363.5|8362.3|8359.5|8367.3|8364.5|8361.4|8358.6|71
1642753670000|2022-01-21 08:27:50|8362.4|8359.6|8361.8|8359|8363.3|8360.5|8361.3|8358.5|25
1642753680000|2022-01-21 08:28:00|8361.4|8358.6|8360.4|8357.6|8362.3|8359.5|8360.3|8357.5|25
1642753690000|2022-01-21 08:28:10|8359.4|8356.6|8359.3|8356.5|8359.4|8356.6|8358.3|8355.5|28
1642753700000|2022-01-21 08:28:20|8359.4|8356.6|8359.3|8356.5|8359.8|8357|8358.3|8355.5|24
1642753710000|2022-01-21 08:28:30|8359.4|8356.6|8359.3|8356.5|8359.8|8357|8358.4|8355.6|24
1642753720000|2022-01-21 08:28:40|8359.4|8356.6|8353.4|8350.6|8359.4|8356.6|8349.8|8347|142
1642753730000|2022-01-21 08:28:50|8353.8|8351|8356.3|8353.5|8356.3|8353.5|8352.4|8349.6|52
1642753740000|2022-01-21 08:29:00|8356.4|8353.6|8355.8|8353|8358.4|8355.6|8355.3|8352.5|64
1642753750000|2022-01-21 08:29:10|8356.3|8353.5|8359.2|8356.4|8359.4|8356.6|8355.3|8352.5|70
1642753760000|2022-01-21 08:29:20|8358.3|8355.5|8360.2|8357.4|8360.7|8357.9|8358.2|8355.4|78
1642753770000|2022-01-21 08:29:30|8359.8|8357|8362.2|8359.4|8363.2|8360.4|8359.2|8356.4|101
1642753780000|2022-01-21 08:29:40|8361.7|8358.9|8363.2|8360.4|8364.2|8361.4|8361.2|8358.4|77
1642753790000|2022-01-21 08:29:50|8363.7|8360.9|8364.7|8361.9|8366.2|8363.4|8363.2|8360.4|50
1642753800000|2022-01-21 08:30:00|8365.2|8362.4|8363.2|8360.4|8367.2|8364.4|8363.2|8360.4|131
1642753810000|2022-01-21 08:30:10|8362.2|8359.4|8363.2|8360.4|8364.2|8361.4|8360.2|8357.4|66
1642753820000|2022-01-21 08:30:20|8363.7|8360.9|8362.3|8359.5|8363.7|8360.9|8360.2|8357.4|56
1642753830000|2022-01-21 08:30:30|8361.8|8359|8366.3|8363.5|8366.3|8363.5|8361.8|8359|52
1642753840000|2022-01-21 08:30:40|8366.2|8363.4|8363.3|8360.5|8367.3|8364.5|8363.3|8360.5|50
1642753850000|2022-01-21 08:30:50|8363.7|8360.9|8367.7|8364.9|8367.7|8364.9|8361.8|8359|58
1642753860000|2022-01-21 08:31:00|8367.3|8364.5|8365.8|8363|8367.3|8364.5|8364.3|8361.5|30
1642753870000|2022-01-21 08:31:10|8365.7|8362.9|8365.2|8362.4|8367.3|8364.5|8363.2|8360.4|48
1642753880000|2022-01-21 08:31:20|8365.3|8362.5|8364.8|8362|8366.3|8363.5|8363.3|8360.5|63
1642753890000|2022-01-21 08:31:30|8365.3|8362.5|8364.3|8361.5|8365.3|8362.5|8364.3|8361.5|18
1642753900000|2022-01-21 08:31:40|8365.3|8362.5|8363.3|8360.5|8366.3|8363.5|8362.8|8360|34
1642753910000|2022-01-21 08:31:50|8362.8|8360|8363.7|8360.9|8365.7|8362.9|8362.8|8360|25
1642753920000|2022-01-21 08:32:00|8363.3|8360.5|8356.7|8353.9|8363.3|8360.5|8355.3|8352.5|90
1642753930000|2022-01-21 08:32:10|8356.8|8354|8358.8|8356|8359.3|8356.5|8355.3|8352.5|38
1642753940000|2022-01-21 08:32:20|8359.3|8356.5|8361.3|8358.5|8362.3|8359.5|8359.3|8356.5|16
1642753950000|2022-01-21 08:32:30|8360.8|8358|8358.8|8356|8360.8|8358|8358.8|8356|27
1642753960000|2022-01-21 08:32:40|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8356.3|8353.5|24
1642753970000|2022-01-21 08:32:50|8357.8|8355|8357.7|8354.9|8358.3|8355.5|8357.3|8354.5|6
1642753980000|2022-01-21 08:33:00|8358.3|8355.5|8357.3|8354.5|8358.3|8355.5|8357.2|8354.4|12
1642753990000|2022-01-21 08:33:10|8357.7|8354.9|8363.7|8360.9|8364.3|8361.5|8357.7|8354.9|38
1642754000000|2022-01-21 08:33:20|8363.3|8360.5|8364.3|8361.5|8365.3|8362.5|8362.3|8359.5|18
1642754010000|2022-01-21 08:33:30|8365.3|8362.5|8368.3|8365.5|8368.8|8366|8363.3|8360.5|118
1642754020000|2022-01-21 08:33:40|8368.8|8366|8370.3|8367.5|8371.3|8368.5|8367.3|8364.5|58
1642754030000|2022-01-21 08:33:50|8371.3|8368.5|8370.8|8368|8371.3|8368.5|8368.8|8366|41
1642754040000|2022-01-21 08:34:00|8370.3|8367.5|8370.3|8367.5|8375.8|8373|8370.3|8367.5|130
1642754050000|2022-01-21 08:34:10|8371.2|8368.4|8369.3|8366.5|8371.3|8368.5|8369.3|8366.5|9
1642754060000|2022-01-21 08:34:20|8370.3|8367.5|8371.3|8368.5|8374.3|8371.5|8369.3|8366.5|162
1642754070000|2022-01-21 08:34:30|8372.3|8369.5|8376.3|8373.5|8378.2|8375.4|8372.3|8369.5|115
1642754080000|2022-01-21 08:34:40|8377.2|8374.4|8376.7|8373.9|8377.3|8374.5|8375.3|8372.5|36
1642754090000|2022-01-21 08:34:50|8376.3|8373.5|8378.2|8375.4|8378.3|8375.5|8375.3|8372.5|21
1642754100000|2022-01-21 08:35:00|8377.3|8374.5|8375.8|8373|8378.3|8375.5|8374.3|8371.5|136
1642754110000|2022-01-21 08:35:10|8375.3|8372.5|8381.2|8378.4|8381.6|8378.8|8375.3|8372.5|91
1642754120000|2022-01-21 08:35:20|8382.1|8379.3|8383.7|8380.9|8385.2|8382.4|8381.2|8378.4|139
1642754130000|2022-01-21 08:35:30|8383.2|8380.4|8385.2|8382.4|8385.2|8382.4|8383.2|8380.4|54
1642754140000|2022-01-21 08:35:40|8384.7|8381.9|8384.2|8381.4|8385.2|8382.4|8383.2|8380.4|16
1642754150000|2022-01-21 08:35:50|8383.3|8380.5|8383.3|8380.5|8383.3|8380.5|8382.2|8379.4|28
1642754160000|2022-01-21 08:36:00|8383.2|8380.4|8388.3|8385.5|8390.3|8387.5|8383.2|8380.4|121
1642754170000|2022-01-21 08:36:10|8388.2|8385.4|8387.2|8384.4|8388.3|8385.5|8387.2|8384.4|43
1642754180000|2022-01-21 08:36:20|8387.7|8384.9|8388.2|8385.4|8390.1|8387.3|8387.2|8384.4|19
1642754190000|2022-01-21 08:36:30|8387.7|8384.9|8385.2|8382.4|8388.2|8385.4|8385.2|8382.4|21
1642754200000|2022-01-21 08:36:40|8384.3|8381.5|8385.2|8382.4|8386.2|8383.4|8384.2|8381.4|29
1642754210000|2022-01-21 08:36:50|8385.7|8382.9|8383.2|8380.4|8386.2|8383.4|8383.2|8380.4|26
1642754220000|2022-01-21 08:37:00|8384.2|8381.4|8383.2|8380.4|8384.2|8381.4|8383.2|8380.4|11
1642754230000|2022-01-21 08:37:10|8382.3|8379.5|8383.7|8380.9|8384.2|8381.4|8381.7|8378.9|14
1642754240000|2022-01-21 08:37:20|8384.2|8381.4|8381.2|8378.4|8384.2|8381.4|8380.2|8377.4|26
1642754250000|2022-01-21 08:37:30|8381.1|8378.3|8380.2|8377.4|8381.2|8378.4|8379.2|8376.4|36
1642754260000|2022-01-21 08:37:40|8381.1|8378.3|8380.6|8377.8|8381.2|8378.4|8378.7|8375.9|15
1642754270000|2022-01-21 08:37:50|8380.2|8377.4|8378.2|8375.4|8380.2|8377.4|8378.2|8375.4|22
1642754280000|2022-01-21 08:38:00|8378.7|8375.9|8379.2|8376.4|8379.2|8376.4|8377.7|8374.9|7
1642754290000|2022-01-21 08:38:10|8378.2|8375.4|8376.7|8373.9|8379.2|8376.4|8376.2|8373.4|28
1642754300000|2022-01-21 08:38:20|8377.2|8374.4|8378.2|8375.4|8378.2|8375.4|8376.7|8373.9|11
1642754310000|2022-01-21 08:38:30|8379.2|8376.4|8380.7|8377.9|8381.2|8378.4|8379.2|8376.4|64
1642754320000|2022-01-21 08:38:40|8380.2|8377.4|8383.2|8380.4|8383.2|8380.4|8379.7|8376.9|35
1642754330000|2022-01-21 08:38:50|8384.2|8381.4|8383.2|8380.4|8385.2|8382.4|8383.1|8380.3|35
1642754340000|2022-01-21 08:39:00|8383.1|8380.3|8381.6|8378.8|8384.6|8381.8|8381.6|8378.8|48
1642754350000|2022-01-21 08:39:10|8381.2|8378.4|8375.2|8372.4|8381.2|8378.4|8375.2|8372.4|25
1642754360000|2022-01-21 08:39:20|8375.6|8372.8|8372.2|8369.4|8377.1|8374.3|8371.2|8368.4|88
1642754370000|2022-01-21 08:39:30|8372.6|8369.8|8371.7|8368.9|8372.7|8369.9|8371.2|8368.4|25
1642754380000|2022-01-21 08:39:40|8371.3|8368.5|8371.2|8368.4|8372.2|8369.4|8370.2|8367.4|37
1642754390000|2022-01-21 08:39:50|8370.2|8367.4|8370.2|8367.4|8370.7|8367.9|8368.3|8365.5|32
1642754400000|2022-01-21 08:40:00|8369.7|8366.9|8369.2|8366.4|8370.7|8367.9|8368.7|8365.9|22
1642754410000|2022-01-21 08:40:10|8368.7|8365.9|8366.3|8363.5|8369.2|8366.4|8366.2|8363.4|41
1642754420000|2022-01-21 08:40:20|8366.2|8363.4|8365.3|8362.5|8366.3|8363.5|8365.2|8362.4|21
1642754430000|2022-01-21 08:40:30|8365.2|8362.4|8373.3|8370.5|8373.3|8370.5|8365.2|8362.4|76
1642754440000|2022-01-21 08:40:40|8373.2|8370.4|8371.3|8368.5|8374.2|8371.4|8371.3|8368.5|46
1642754450000|2022-01-21 08:40:50|8370.2|8367.4|8372.2|8369.4|8372.2|8369.4|8370.2|8367.4|21
1642754460000|2022-01-21 08:41:00|8371.3|8368.5|8370.2|8367.4|8372.2|8369.4|8369.3|8366.5|41
1642754470000|2022-01-21 08:41:10|8370.7|8367.9|8373.2|8370.4|8373.7|8370.9|8370.7|8367.9|17
1642754480000|2022-01-21 08:41:20|8373.3|8370.5|8374.2|8371.4|8374.2|8371.4|8372.2|8369.4|7
1642754490000|2022-01-21 08:41:30|8373.7|8370.9|8372.2|8369.4|8373.7|8370.9|8371.2|8368.4|13
1642754500000|2022-01-21 08:41:40|8372.7|8369.9|8372.2|8369.4|8373.7|8370.9|8371.3|8368.5|15
1642754510000|2022-01-21 08:41:50|8373.2|8370.4|8374.2|8371.4|8374.2|8371.4|8373.2|8370.4|11
1642754520000|2022-01-21 08:42:00|8373.3|8370.5|8376.2|8373.4|8376.2|8373.4|8372.3|8369.5|39
1642754530000|2022-01-21 08:42:10|8376.6|8373.8|8377.2|8374.4|8379.2|8376.4|8375.2|8372.4|60
1642754540000|2022-01-21 08:42:20|8376.2|8373.4|8379.2|8376.4|8379.2|8376.4|8376.2|8373.4|41
1642754550000|2022-01-21 08:42:30|8379.7|8376.9|8379.2|8376.4|8381.2|8378.4|8378.2|8375.4|41
1642754560000|2022-01-21 08:42:40|8378.2|8375.4|8377.2|8374.4|8379.2|8376.4|8377.2|8374.4|16
1642754570000|2022-01-21 08:42:50|8376.7|8373.9|8377.2|8374.4|8378.2|8375.4|8376.2|8373.4|23
1642754580000|2022-01-21 08:43:00|8376.2|8373.4|8375.2|8372.4|8376.2|8373.4|8374.2|8371.4|21
1642754590000|2022-01-21 08:43:10|8375.7|8372.9|8375.7|8372.9|8377.2|8374.4|8375.2|8372.4|9
1642754600000|2022-01-21 08:43:20|8375.2|8372.4|8375.2|8372.4|8376.2|8373.4|8374.2|8371.4|22
1642754610000|2022-01-21 08:43:30|8375.7|8372.9|8377.2|8374.4|8378.2|8375.4|8375.2|8372.4|34
1642754620000|2022-01-21 08:43:40|8377.7|8374.9|8378.2|8375.4|8379.2|8376.4|8377.2|8374.4|15
1642754630000|2022-01-21 08:43:50|8379.2|8376.4|8381.2|8378.4|8381.2|8378.4|8379.2|8376.4|28
1642754640000|2022-01-21 08:44:00|8382.1|8379.3|8380.2|8377.4|8382.2|8379.4|8380.2|8377.4|11
1642754650000|2022-01-21 08:44:10|8381.1|8378.3|8379.7|8376.9|8381.2|8378.4|8379.2|8376.4|15
1642754660000|2022-01-21 08:44:20|8380.2|8377.4|8379.7|8376.9|8381.2|8378.4|8379.2|8376.4|16
1642754670000|2022-01-21 08:44:30|8379.2|8376.4|8381.2|8378.4|8381.6|8378.8|8379.2|8376.4|8
1642754680000|2022-01-21 08:44:40|8381.1|8378.3|8381.2|8378.4|8381.2|8378.4|8380.7|8377.9|6
1642754690000|2022-01-21 08:44:50|8381.6|8378.8|8381.2|8378.4|8382.2|8379.4|8380.7|8377.9|26
1642754700000|2022-01-21 08:45:00|8380.7|8377.9|8380.6|8377.8|8382.1|8379.3|8380.2|8377.4|14
1642754710000|2022-01-21 08:45:10|8380.2|8377.4|8381.7|8378.9|8383.1|8380.3|8380.2|8377.4|16
1642754720000|2022-01-21 08:45:20|8381.2|8378.4|8379.2|8376.4|8381.7|8378.9|8377.7|8374.9|32
1642754730000|2022-01-21 08:45:30|8379.6|8376.8|8379.2|8376.4|8379.7|8376.9|8378.2|8375.4|20
1642754740000|2022-01-21 08:45:40|8378.2|8375.4|8379.2|8376.4|8379.2|8376.4|8377.2|8374.4|16
1642754750000|2022-01-21 08:45:50|8378.2|8375.4|8386.2|8383.4|8387.1|8384.3|8377.2|8374.4|112
1642754760000|2022-01-21 08:46:00|8385.2|8382.4|8385.2|8382.4|8387.1|8384.3|8385.1|8382.3|48
1642754770000|2022-01-21 08:46:10|8385.6|8382.8|8382.2|8379.4|8385.6|8382.8|8382.2|8379.4|13
1642754780000|2022-01-21 08:46:20|8382.6|8379.8|8381.1|8378.3|8383.1|8380.3|8381.1|8378.3|17
1642754790000|2022-01-21 08:46:30|8380.6|8377.8|8380.2|8377.4|8381.2|8378.4|8380.1|8377.3|13
1642754800000|2022-01-21 08:46:40|8380.1|8377.3|8381.2|8378.4|8381.2|8378.4|8379.6|8376.8|6
1642754810000|2022-01-21 08:46:50|8382.1|8379.3|8382.1|8379.3|8382.1|8379.3|8380.2|8377.4|24
1642754820000|2022-01-21 08:47:00|8381.7|8378.9|8379.2|8376.4|8382.1|8379.3|8378.7|8375.9|22
1642754830000|2022-01-21 08:47:10|8379.1|8376.3|8381.1|8378.3|8381.2|8378.4|8379.1|8376.3|21
1642754840000|2022-01-21 08:47:20|8381.2|8378.4|8378.6|8375.8|8381.2|8378.4|8378.6|8375.8|16
1642754850000|2022-01-21 08:47:30|8378.2|8375.4|8378.2|8375.4|8379.1|8376.3|8377.6|8374.8|20
1642754860000|2022-01-21 08:47:40|8378.6|8375.8|8380.2|8377.4|8380.6|8377.8|8378.1|8375.3|30
1642754870000|2022-01-21 08:47:50|8381.1|8378.3|8379.2|8376.4|8382.1|8379.3|8379.1|8376.3|21
1642754880000|2022-01-21 08:48:00|8378.2|8375.4|8379.2|8376.4|8379.2|8376.4|8378.2|8375.4|5
1642754890000|2022-01-21 08:48:10|8380.2|8377.4|8381.2|8378.4|8381.2|8378.4|8380.1|8377.3|14
1642754900000|2022-01-21 08:48:20|8381.6|8378.8|8383.2|8380.4|8383.2|8380.4|8381.2|8378.4|23
1642754910000|2022-01-21 08:48:30|8383.1|8380.3|8383.2|8380.4|8384.2|8381.4|8382.2|8379.4|14
1642754920000|2022-01-21 08:48:40|8384.1|8381.3|8381.2|8378.4|8384.1|8381.3|8381.2|8378.4|14
1642754930000|2022-01-21 08:48:50|8381.6|8378.8|8382.1|8379.3|8382.2|8379.4|8381.2|8378.4|14
1642754940000|2022-01-21 08:49:00|8381.6|8378.8|8379.1|8376.3|8382.1|8379.3|8379.1|8376.3|28
1642754950000|2022-01-21 08:49:10|8379.2|8376.4|8382.2|8379.4|8383.1|8380.3|8379.1|8376.3|23
1642754960000|2022-01-21 08:49:20|8382.1|8379.3|8383.1|8380.3|8383.1|8380.3|8381.1|8378.3|11
1642754970000|2022-01-21 08:49:30|8382.2|8379.4|8385.1|8382.3|8387.1|8384.3|8382.2|8379.4|57
1642754980000|2022-01-21 08:49:40|8385.6|8382.8|8383.1|8380.3|8387.1|8384.3|8383.1|8380.3|30
1642754990000|2022-01-21 08:49:50|8382.6|8379.8|8388.1|8385.3|8389.1|8386.3|8382.1|8379.3|74
1642755000000|2022-01-21 08:50:00|8388.5|8385.7|8387.1|8384.3|8390|8387.2|8386.6|8383.8|26
1642755010000|2022-01-21 08:50:10|8388.1|8385.3|8388.1|8385.3|8389.6|8386.8|8387.1|8384.3|23
1642755020000|2022-01-21 08:50:20|8388.5|8385.7|8387.5|8384.7|8389|8386.2|8387.5|8384.7|14
1642755030000|2022-01-21 08:50:30|8388|8385.2|8388.1|8385.3|8389|8386.2|8386.1|8383.3|24
1642755040000|2022-01-21 08:50:40|8387.6|8384.8|8388.1|8385.3|8388.1|8385.3|8386.6|8383.8|4
1642755050000|2022-01-21 08:50:50|8387.6|8384.8|8387.1|8384.3|8388.1|8385.3|8386.1|8383.3|22
1642755060000|2022-01-21 08:51:00|8386.6|8383.8|8392|8389.2|8392.1|8389.3|8386.1|8383.3|68
1642755070000|2022-01-21 08:51:10|8391.6|8388.8|8391.1|8388.3|8391.6|8388.8|8389.2|8386.4|23
1642755080000|2022-01-21 08:51:20|8390.6|8387.8|8390.5|8387.7|8391|8388.2|8389.5|8386.7|17
1642755090000|2022-01-21 08:51:30|8390.1|8387.3|8392.5|8389.7|8393|8390.2|8390.1|8387.3|46
1642755100000|2022-01-21 08:51:40|8392.1|8389.3|8386.5|8383.7|8392.5|8389.7|8386.1|8383.3|23
1642755110000|2022-01-21 08:51:50|8387.1|8384.3|8387.1|8384.3|8388.1|8385.3|8386.1|8383.3|23
1642755120000|2022-01-21 08:52:00|8387.5|8384.7|8385.1|8382.3|8387.5|8384.7|8384.1|8381.3|55
1642755130000|2022-01-21 08:52:10|8384.1|8381.3|8384.1|8381.3|8385.1|8382.3|8383.1|8380.3|21
1642755140000|2022-01-21 08:52:20|8383.6|8380.8|8387|8384.2|8387.1|8384.3|8383.6|8380.8|25
1642755150000|2022-01-21 08:52:30|8386.1|8383.3|8388|8385.2|8388.1|8385.3|8385|8382.2|18
1642755160000|2022-01-21 08:52:40|8387.6|8384.8|8388|8385.2|8388|8385.2|8387.1|8384.3|4
1642755170000|2022-01-21 08:52:50|8388.1|8385.3|8387.1|8384.3|8388.1|8385.3|8386.6|8383.8|7
1642755180000|2022-01-21 08:53:00|8387|8384.2|8388.1|8385.3|8388.1|8385.3|8386.1|8383.3|17
1642755190000|2022-01-21 08:53:10|8389|8386.2|8391|8388.2|8391.1|8388.3|8388.5|8385.7|18
1642755200000|2022-01-21 08:53:20|8391.1|8388.3|8390.5|8387.7|8392|8389.2|8390|8387.2|32
1642755210000|2022-01-21 08:53:30|8390.1|8387.3|8391|8388.2|8392.1|8389.3|8390|8387.2|31
1642755220000|2022-01-21 08:53:40|8391.1|8388.3|8392|8389.2|8392|8389.2|8391|8388.2|22
1642755230000|2022-01-21 08:53:50|8391.6|8388.8|8391.6|8388.8|8392|8389.2|8391|8388.2|12
1642755240000|2022-01-21 08:54:00|8391.5|8388.7|8391|8388.2|8393|8390.2|8390.5|8387.7|21
1642755250000|2022-01-21 08:54:10|8390.6|8387.8|8390.5|8387.7|8391.1|8388.3|8390.1|8387.3|17
1642755260000|2022-01-21 08:54:20|8391|8388.2|8393.1|8390.3|8395.1|8392.3|8390|8387.2|107
1642755270000|2022-01-21 08:54:30|8393|8390.2|8395.1|8392.3|8395.1|8392.3|8393|8390.2|26
1642755280000|2022-01-21 08:54:40|8396|8393.2|8396.1|8393.3|8397.5|8394.7|8395.1|8392.3|73
1642755290000|2022-01-21 08:54:50|8395.1|8392.3|8395.1|8392.3|8396.1|8393.3|8395|8392.2|13
1642755300000|2022-01-21 08:55:00|8395.6|8392.8|8400|8397.2|8401|8398.2|8395.5|8392.7|76
1642755310000|2022-01-21 08:55:10|8400.5|8397.7|8404|8401.2|8404|8401.2|8400.5|8397.7|58
1642755320000|2022-01-21 08:55:20|8404.5|8401.7|8403.5|8400.7|8405|8402.2|8402|8399.2|207
1642755330000|2022-01-21 08:55:30|8403|8400.2|8401.5|8398.7|8403.5|8400.7|8401.5|8398.7|23
1642755340000|2022-01-21 08:55:40|8401.1|8398.3|8401|8398.2|8403|8400.2|8400.5|8397.7|19
1642755350000|2022-01-21 08:55:50|8400.5|8397.7|8400|8397.2|8401|8398.2|8398|8395.2|45
1642755360000|2022-01-21 08:56:00|8399.5|8396.7|8395.5|8392.7|8400|8397.2|8395.1|8392.3|70
1642755370000|2022-01-21 08:56:10|8395|8392.2|8397|8394.2|8398|8395.2|8393.5|8390.7|70
1642755380000|2022-01-21 08:56:20|8397.9|8395.1|8397.5|8394.7|8398|8395.2|8396|8393.2|137
1642755390000|2022-01-21 08:56:30|8397|8394.2|8399|8396.2|8400.5|8397.7|8396|8393.2|21
1642755400000|2022-01-21 08:56:40|8399.9|8397.1|8399|8396.2|8401|8398.2|8398.5|8395.7|28
1642755410000|2022-01-21 08:56:50|8398.5|8395.7|8400|8397.2|8400|8397.2|8398|8395.2|22
1642755420000|2022-01-21 08:57:00|8399.5|8396.7|8403|8400.2|8403|8400.2|8399.5|8396.7|37
1642755430000|2022-01-21 08:57:10|8402.5|8399.7|8401|8398.2|8402.5|8399.7|8400.9|8398.1|17
1642755440000|2022-01-21 08:57:20|8400.5|8397.7|8396.4|8393.6|8400.5|8397.7|8395|8392.2|27
1642755450000|2022-01-21 08:57:30|8396|8393.2|8396|8393.2|8398|8395.2|8396|8393.2|60
1642755460000|2022-01-21 08:57:40|8396.4|8393.6|8402|8399.2|8402|8399.2|8396.4|8393.6|47
1642755470000|2022-01-21 08:57:50|8402.9|8400.1|8406|8403.2|8406.9|8404.1|8402|8399.2|70
1642755480000|2022-01-21 08:58:00|8406.4|8403.6|8406.4|8403.6|8407.9|8405.1|8405|8402.2|68
1642755490000|2022-01-21 08:58:10|8406|8403.2|8407|8404.2|8407|8404.2|8406|8403.2|21
1642755500000|2022-01-21 08:58:20|8406.9|8404.1|8406|8403.2|8408.9|8406.1|8405.9|8403.1|120
1642755510000|2022-01-21 08:58:30|8405.9|8403.1|8406.5|8403.7|8407.9|8405.1|8404|8401.2|41
1642755520000|2022-01-21 08:58:40|8406.4|8403.6|8406|8403.2|8407.9|8405.1|8406|8403.2|22
1642755530000|2022-01-21 08:58:50|8405.4|8402.6|8408|8405.2|8408|8405.2|8405|8402.2|29
1642755540000|2022-01-21 08:59:00|8407.9|8405.1|8406.5|8403.7|8408|8405.2|8405.5|8402.7|30
1642755550000|2022-01-21 08:59:10|8406.9|8404.1|8405|8402.2|8407|8404.2|8405|8402.2|12
1642755560000|2022-01-21 08:59:20|8404|8401.2|8404|8401.2|8405|8402.2|8403|8400.2|32
1642755570000|2022-01-21 08:59:30|8403|8400.2|8407.9|8405.1|8407.9|8405.1|8403|8400.2|31
1642755580000|2022-01-21 08:59:40|8408|8405.2|8406|8403.2|8408|8405.2|8406|8403.2|11
1642755590000|2022-01-21 08:59:50|8405.4|8402.6|8406|8403.2|8407|8404.2|8405|8402.2|26
1642755600000|2022-01-21 09:00:00|8405.9|8403.1|8403.5|8400.7|8406.4|8403.6|8402.5|8399.7|166
1642755610000|2022-01-21 09:00:10|8405.4|8402.6|8402|8399.2|8406|8403.2|8402|8399.2|44
1642755620000|2022-01-21 09:00:20|8401.5|8398.7|8402|8399.2|8403.9|8401.1|8401.1|8398.3|35
1642755630000|2022-01-21 09:00:30|8402.5|8399.7|8402|8399.2|8403.9|8401.1|8401|8398.2|33
1642755640000|2022-01-21 09:00:40|8402.5|8399.7|8403.9|8401.1|8404|8401.2|8402|8399.2|15
1642755650000|2022-01-21 09:00:50|8403.5|8400.7|8405|8402.2|8405|8402.2|8403|8400.2|18
1642755660000|2022-01-21 09:01:00|8404.9|8402.1|8405|8402.2|8406|8403.2|8404.9|8402.1|9
1642755670000|2022-01-21 09:01:10|8405.9|8403.1|8404|8401.2|8406|8403.2|8403|8400.2|23
1642755680000|2022-01-21 09:01:20|8403.5|8400.7|8405|8402.2|8405.9|8403.1|8403.5|8400.7|10
1642755690000|2022-01-21 09:01:30|8405.4|8402.6|8404|8401.2|8406|8403.2|8403|8400.2|18
1642755700000|2022-01-21 09:01:40|8403.9|8401.1|8402|8399.2|8404|8401.2|8402|8399.2|18
1642755710000|2022-01-21 09:01:50|8401.9|8399.1|8401.4|8398.6|8402|8399.2|8400|8397.2|24
1642755720000|2022-01-21 09:02:00|8401.9|8399.1|8402|8399.2|8403.9|8401.1|8401.9|8399.1|24
1642755730000|2022-01-21 09:02:10|8402.4|8399.6|8400|8397.2|8402.5|8399.7|8400|8397.2|18
1642755740000|2022-01-21 09:02:20|8400.9|8398.1|8403.9|8401.1|8404|8401.2|8400|8397.2|46
1642755750000|2022-01-21 09:02:30|8404|8401.2|8404.4|8401.6|8405|8402.2|8402.9|8400.1|13
1642755760000|2022-01-21 09:02:40|8405|8402.2|8406|8403.2|8406.5|8403.7|8404|8401.2|23
1642755770000|2022-01-21 09:02:50|8405.5|8402.7|8408.5|8405.7|8409|8406.2|8405|8402.2|24
1642755780000|2022-01-21 09:03:00|8408.9|8406.1|8403|8400.2|8409.9|8407.1|8401|8398.2|105
1642755790000|2022-01-21 09:03:10|8402.6|8399.8|8400|8397.2|8402.6|8399.8|8399.1|8396.3|52
1642755800000|2022-01-21 09:03:20|8400.1|8397.3|8401|8398.2|8401.5|8398.7|8400.1|8397.3|18
1642755810000|2022-01-21 09:03:30|8401.1|8398.3|8400|8397.2|8401.1|8398.3|8399|8396.2|13
1642755820000|2022-01-21 09:03:40|8399.1|8396.3|8402|8399.2|8402|8399.2|8399.1|8396.3|12
1642755830000|2022-01-21 09:03:50|8401.5|8398.7|8402|8399.2|8404|8401.2|8401|8398.2|26
1642755840000|2022-01-21 09:04:00|8403|8400.2|8403.5|8400.7|8404|8401.2|8403|8400.2|15
1642755850000|2022-01-21 09:04:10|8403|8400.2|8403.5|8400.7|8404|8401.2|8401.1|8398.3|104
1642755860000|2022-01-21 09:04:20|8403|8400.2|8402|8399.2|8403.5|8400.7|8401|8398.2|8
1642755870000|2022-01-21 09:04:30|8402.5|8399.7|8402|8399.2|8402.5|8399.7|8401|8398.2|12
1642755880000|2022-01-21 09:04:40|8402.5|8399.7|8403|8400.2|8403.5|8400.7|8402.5|8399.7|28
1642755890000|2022-01-21 09:04:50|8402.5|8399.7|8402|8399.2|8403|8400.2|8401|8398.2|22
1642755900000|2022-01-21 09:05:00|8403|8400.2|8401|8398.2|8404|8401.2|8400.5|8397.7|28
1642755910000|2022-01-21 09:05:10|8400.5|8397.7|8400|8397.2|8401|8398.2|8398.5|8395.7|50
1642755920000|2022-01-21 09:05:20|8399.5|8396.7|8400|8397.2|8400|8397.2|8398.1|8395.3|21
1642755930000|2022-01-21 09:05:30|8401|8398.2|8402|8399.2|8403|8400.2|8401|8398.2|19
1642755940000|2022-01-21 09:05:40|8399.6|8396.8|8395|8392.2|8399.6|8396.8|8394.1|8391.3|361
1642755950000|2022-01-21 09:05:50|8394.6|8391.8|8397.1|8394.3|8397.5|8394.7|8394|8391.2|87
1642755960000|2022-01-21 09:06:00|8397|8394.2|8396|8393.2|8398|8395.2|8395.1|8392.3|39
1642755970000|2022-01-21 09:06:10|8397|8394.2|8395.6|8392.8|8398|8395.2|8395|8392.2|38
1642755980000|2022-01-21 09:06:20|8395.1|8392.3|8394.1|8391.3|8395.5|8392.7|8394|8391.2|27
1642755990000|2022-01-21 09:06:30|8394.6|8391.8|8393.5|8390.7|8396|8393.2|8393.1|8390.3|42
1642756000000|2022-01-21 09:06:40|8393|8390.2|8394|8391.2|8394.1|8391.3|8393|8390.2|11
1642756010000|2022-01-21 09:06:50|8394.1|8391.3|8397|8394.2|8397.1|8394.3|8392.6|8389.8|17
1642756020000|2022-01-21 09:07:00|8398|8395.2|8397|8394.2|8399|8396.2|8397|8394.2|11
1642756030000|2022-01-21 09:07:10|8397.5|8394.7|8398|8395.2|8398|8395.2|8397|8394.2|7
1642756040000|2022-01-21 09:07:20|8397.1|8394.3|8397|8394.2|8398|8395.2|8397|8394.2|9
1642756050000|2022-01-21 09:07:30|8396.1|8393.3|8394.6|8391.8|8397|8394.2|8394.6|8391.8|25
1642756060000|2022-01-21 09:07:40|8394.1|8391.3|8392|8389.2|8394.1|8391.3|8392|8389.2|18
1642756070000|2022-01-21 09:07:50|8391.6|8388.8|8391|8388.2|8392|8389.2|8390.1|8387.3|21
1642756080000|2022-01-21 09:08:00|8392|8389.2|8385|8382.2|8392|8389.2|8384.1|8381.3|169
1642756090000|2022-01-21 09:08:10|8385.1|8382.3|8381|8378.2|8385.5|8382.7|8380|8377.2|63
1642756100000|2022-01-21 09:08:20|8380.1|8377.3|8381|8378.2|8382|8379.2|8380|8377.2|37
1642756110000|2022-01-21 09:08:30|8380.1|8377.3|8380|8377.2|8381|8378.2|8380|8377.2|23
1642756120000|2022-01-21 09:08:40|8381|8378.2|8380|8377.2|8381|8378.2|8380|8377.2|10
1642756130000|2022-01-21 09:08:50|8379.6|8376.8|8379|8376.2|8380|8377.2|8378|8375.2|87
1642756140000|2022-01-21 09:09:00|8378.1|8375.3|8381|8378.2|8381|8378.2|8377|8374.2|88
1642756150000|2022-01-21 09:09:10|8380|8377.2|8376.1|8373.3|8380.5|8377.7|8375.1|8372.3|89
1642756160000|2022-01-21 09:09:20|8376.6|8373.8|8377|8374.2|8378|8375.2|8375.1|8372.3|31
1642756170000|2022-01-21 09:09:30|8376.6|8373.8|8378.1|8375.3|8378.6|8375.8|8376.1|8373.3|30
1642756180000|2022-01-21 09:09:40|8378.6|8375.8|8377.1|8374.3|8379|8376.2|8377|8374.2|14
1642756190000|2022-01-21 09:09:50|8377|8374.2|8376.1|8373.3|8377.1|8374.3|8375.6|8372.8|17
1642756200000|2022-01-21 09:10:00|8376.6|8373.8|8376.1|8373.3|8376.6|8373.8|8373.1|8370.3|57
1642756210000|2022-01-21 09:10:10|8376.6|8373.8|8376.1|8373.3|8377.5|8374.7|8376.1|8373.3|8
1642756220000|2022-01-21 09:10:20|8375.6|8372.8|8375.1|8372.3|8375.6|8372.8|8375.1|8372.3|15
1642756230000|2022-01-21 09:10:30|8375.6|8372.8|8376.6|8373.8|8377.1|8374.3|8375.6|8372.8|15
1642756240000|2022-01-21 09:10:40|8377.1|8374.3|8376.1|8373.3|8377.1|8374.3|8376.1|8373.3|3
1642756250000|2022-01-21 09:10:50|8376|8373.2|8373.1|8370.3|8376|8373.2|8372.1|8369.3|15
1642756260000|2022-01-21 09:11:00|8373.6|8370.8|8373.1|8370.3|8374.6|8371.8|8373.1|8370.3|14
1642756270000|2022-01-21 09:11:10|8373.6|8370.8|8373.1|8370.3|8374.1|8371.3|8372.6|8369.8|11
1642756280000|2022-01-21 09:11:20|8375|8372.2|8376.6|8373.8|8376.6|8373.8|8375|8372.2|26
1642756290000|2022-01-21 09:11:30|8377|8374.2|8376.1|8373.3|8377.1|8374.3|8375.6|8372.8|17
1642756300000|2022-01-21 09:11:40|8375.6|8372.8|8377.1|8374.3|8377.1|8374.3|8375.1|8372.3|13
1642756310000|2022-01-21 09:11:50|8376.7|8373.9|8376.1|8373.3|8377.1|8374.3|8375.1|8372.3|21
1642756320000|2022-01-21 09:12:00|8375.2|8372.4|8380.1|8377.3|8380.1|8377.3|8374.6|8371.8|45
1642756330000|2022-01-21 09:12:10|8380.6|8377.8|8380.1|8377.3|8384.1|8381.3|8380.1|8377.3|45
1642756340000|2022-01-21 09:12:20|8380.6|8377.8|8381.1|8378.3|8381.1|8378.3|8380.1|8377.3|4
1642756350000|2022-01-21 09:12:30|8380.7|8377.9|8382.1|8379.3|8384.2|8381.4|8380.6|8377.8|19
1642756360000|2022-01-21 09:12:40|8383.1|8380.3|8381.1|8378.3|8383.1|8380.3|8381.1|8378.3|14
1642756370000|2022-01-21 09:12:50|8380.1|8377.3|8377.6|8374.8|8381.1|8378.3|8377.1|8374.3|22
1642756380000|2022-01-21 09:13:00|8377.1|8374.3|8377.1|8374.3|8377.6|8374.8|8375.6|8372.8|22
1642756390000|2022-01-21 09:13:10|8376.6|8373.8|8376.6|8373.8|8378.1|8375.3|8376.1|8373.3|14
1642756400000|2022-01-21 09:13:20|8377.1|8374.3|8376.6|8373.8|8377.1|8374.3|8375.1|8372.3|24
1642756410000|2022-01-21 09:13:30|8376.1|8373.3|8378.1|8375.3|8378.1|8375.3|8375.6|8372.8|15
1642756420000|2022-01-21 09:13:40|8379.1|8376.3|8378.1|8375.3|8379.1|8376.3|8377.6|8374.8|1
1642756430000|2022-01-21 09:13:50|8377.1|8374.3|8378.1|8375.3|8378.6|8375.8|8377.1|8374.3|15
1642756440000|2022-01-21 09:14:00|8377.6|8374.8|8374.6|8371.8|8378.1|8375.3|8374.6|8371.8|46
1642756450000|2022-01-21 09:14:10|8375.1|8372.3|8374.1|8371.3|8376.1|8373.3|8373.6|8370.8|12
1642756460000|2022-01-21 09:14:20|8373.2|8370.4|8377.1|8374.3|8377.1|8374.3|8373.1|8370.3|25
1642756470000|2022-01-21 09:14:30|8378.1|8375.3|8377.1|8374.3|8380.1|8377.3|8375.6|8372.8|92
1642756480000|2022-01-21 09:14:40|8376.6|8373.8|8376.6|8373.8|8377.6|8374.8|8376.1|8373.3|32
1642756490000|2022-01-21 09:14:50|8376.1|8373.3|8375.6|8372.8|8376.1|8373.3|8375.1|8372.3|5
1642756500000|2022-01-21 09:15:00|8376|8373.2|8375.1|8372.3|8376.1|8373.3|8375.1|8372.3|14
1642756510000|2022-01-21 09:15:10|8376.1|8373.3|8375.1|8372.3|8377.1|8374.3|8375.1|8372.3|51
1642756520000|2022-01-21 09:15:20|8375.6|8372.8|8374.6|8371.8|8375.6|8372.8|8374.2|8371.4|3
1642756530000|2022-01-21 09:15:30|8375.1|8372.3|8377.1|8374.3|8377.1|8374.3|8374.1|8371.3|19
1642756540000|2022-01-21 09:15:40|8376.6|8373.8|8377.6|8374.8|8378.1|8375.3|8376.6|8373.8|29
1642756550000|2022-01-21 09:15:50|8377.1|8374.3|8377.1|8374.3|8378.1|8375.3|8377.1|8374.3|7
1642756560000|2022-01-21 09:16:00|8377.6|8374.8|8381.1|8378.3|8382.1|8379.3|8377.6|8374.8|76
1642756570000|2022-01-21 09:16:10|8381.6|8378.8|8380.6|8377.8|8382.1|8379.3|8380.1|8377.3|26
1642756580000|2022-01-21 09:16:20|8380.1|8377.3|8382.1|8379.3|8382.1|8379.3|8380.1|8377.3|11
1642756590000|2022-01-21 09:16:30|8381.2|8378.4|8380.1|8377.3|8381.6|8378.8|8379.1|8376.3|16
1642756600000|2022-01-21 09:16:40|8381.1|8378.3|8380.6|8377.8|8382.1|8379.3|8380.1|8377.3|18
1642756610000|2022-01-21 09:16:50|8380.1|8377.3|8379.1|8376.3|8380.1|8377.3|8379.1|8376.3|4
1642756620000|2022-01-21 09:17:00|8378.6|8375.8|8374.1|8371.3|8378.6|8375.8|8374.1|8371.3|63
1642756630000|2022-01-21 09:17:10|8373.2|8370.4|8373.2|8370.4|8374.1|8371.3|8373.1|8370.3|14
1642756640000|2022-01-21 09:17:20|8374.1|8371.3|8371.1|8368.3|8374.1|8371.3|8370.1|8367.3|93
1642756650000|2022-01-21 09:17:30|8371.2|8368.4|8367.2|8364.4|8371.2|8368.4|8367.1|8364.3|39
1642756660000|2022-01-21 09:17:40|8366.7|8363.9|8366.2|8363.4|8367.2|8364.4|8366.1|8363.3|52
1642756670000|2022-01-21 09:17:50|8365.7|8362.9|8368.2|8365.4|8368.2|8365.4|8365.7|8362.9|61
1642756680000|2022-01-21 09:18:00|8367.6|8364.8|8366.1|8363.3|8369.1|8366.3|8365.2|8362.4|61
1642756690000|2022-01-21 09:18:10|8365.6|8362.8|8362.2|8359.4|8366.1|8363.3|8362.1|8359.3|90
1642756700000|2022-01-21 09:18:20|8363.1|8360.3|8361.2|8358.4|8363.2|8360.4|8360.2|8357.4|59
1642756710000|2022-01-21 09:18:30|8360.7|8357.9|8354.2|8351.4|8361.2|8358.4|8352.3|8349.5|117
1642756720000|2022-01-21 09:18:40|8355.1|8352.3|8354.2|8351.4|8355.2|8352.4|8353.2|8350.4|52
1642756730000|2022-01-21 09:18:50|8353.7|8350.9|8353.7|8350.9|8354.2|8351.4|8352.2|8349.4|38
1642756740000|2022-01-21 09:19:00|8353.6|8350.8|8353.2|8350.4|8354.1|8351.3|8351.3|8348.5|50
1642756750000|2022-01-21 09:19:10|8353.6|8350.8|8346.7|8343.9|8353.7|8350.9|8346.2|8343.4|156
1642756760000|2022-01-21 09:19:20|8346.2|8343.4|8347.2|8344.4|8347.2|8344.4|8343.3|8340.5|118
1642756770000|2022-01-21 09:19:30|8347.7|8344.9|8349.2|8346.4|8349.2|8346.4|8346.2|8343.4|87
1642756780000|2022-01-21 09:19:40|8348.7|8345.9|8350.2|8347.4|8350.2|8347.4|8348.2|8345.4|66
1642756790000|2022-01-21 09:19:50|8349.3|8346.5|8348.2|8345.4|8349.6|8346.8|8348.2|8345.4|53
1642756800000|2022-01-21 09:20:00|8348.7|8345.9|8348.2|8345.4|8349.2|8346.4|8345.3|8342.5|74
1642756810000|2022-01-21 09:20:10|8348.7|8345.9|8348.2|8345.4|8350.2|8347.4|8348.2|8345.4|27
1642756820000|2022-01-21 09:20:20|8349.2|8346.4|8353.6|8350.8|8354.1|8351.3|8349.2|8346.4|55
1642756830000|2022-01-21 09:20:30|8353.2|8350.4|8355.6|8352.8|8356.2|8353.4|8353.2|8350.4|71
1642756840000|2022-01-21 09:20:40|8356.1|8353.3|8358.2|8355.4|8358.2|8355.4|8355.1|8352.3|100
1642756850000|2022-01-21 09:20:50|8360.1|8357.3|8359.2|8356.4|8361.2|8358.4|8359.2|8356.4|70
1642756860000|2022-01-21 09:21:00|8359.6|8356.8|8362.2|8359.4|8362.2|8359.4|8359.6|8356.8|30
1642756870000|2022-01-21 09:21:10|8361.3|8358.5|8360.2|8357.4|8362.2|8359.4|8360.2|8357.4|33
1642756880000|2022-01-21 09:21:20|8360.6|8357.8|8361.2|8358.4|8362.2|8359.4|8360.2|8357.4|31
1642756890000|2022-01-21 09:21:30|8362.2|8359.4|8359.2|8356.4|8362.7|8359.9|8358.2|8355.4|65
1642756900000|2022-01-21 09:21:40|8358.7|8355.9|8360.2|8357.4|8361.2|8358.4|8358.2|8355.4|26
1642756910000|2022-01-21 09:21:50|8359.2|8356.4|8359.2|8356.4|8360.2|8357.4|8359.2|8356.4|24
1642756920000|2022-01-21 09:22:00|8359.7|8356.9|8362.2|8359.4|8362.2|8359.4|8359.7|8356.9|24
1642756930000|2022-01-21 09:22:10|8361.7|8358.9|8361.2|8358.4|8362.2|8359.4|8360.2|8357.4|28
1642756940000|2022-01-21 09:22:20|8361.7|8358.9|8364.2|8361.4|8364.7|8361.9|8361.2|8358.4|33
1642756950000|2022-01-21 09:22:30|8363.7|8360.9|8363.2|8360.4|8364.2|8361.4|8362.7|8359.9|24
1642756960000|2022-01-21 09:22:40|8364.2|8361.4|8364.7|8361.9|8368.2|8365.4|8364.2|8361.4|111
1642756970000|2022-01-21 09:22:50|8364.3|8361.5|8364.7|8361.9|8365.2|8362.4|8363.1|8360.3|19
1642756980000|2022-01-21 09:23:00|8364.3|8361.5|8364.2|8361.4|8364.3|8361.5|8363.2|8360.4|20
1642756990000|2022-01-21 09:23:10|8363.7|8360.9|8364.2|8361.4|8364.2|8361.4|8363.2|8360.4|21
1642757000000|2022-01-21 09:23:20|8364.7|8361.9|8365.2|8362.4|8367.2|8364.4|8364.7|8361.9|44
1642757010000|2022-01-21 09:23:30|8366.1|8363.3|8371.7|8368.9|8374.2|8371.4|8366.1|8363.3|114
1642757020000|2022-01-21 09:23:40|8372.2|8369.4|8373.2|8370.4|8374|8371.2|8371.2|8368.4|40
1642757030000|2022-01-21 09:23:50|8372.2|8369.4|8372.2|8369.4|8373.2|8370.4|8372.2|8369.4|28
1642757040000|2022-01-21 09:24:00|8371.7|8368.9|8371.7|8368.9|8373.2|8370.4|8370.7|8367.9|37
1642757050000|2022-01-21 09:24:10|8371.2|8368.4|8370.2|8367.4|8372.2|8369.4|8370.2|8367.4|20
1642757060000|2022-01-21 09:24:20|8371.2|8368.4|8371.2|8368.4|8372.2|8369.4|8371.2|8368.4|5
1642757070000|2022-01-21 09:24:30|8371.1|8368.3|8370.7|8367.9|8371.7|8368.9|8370.2|8367.4|6
1642757080000|2022-01-21 09:24:40|8371.2|8368.4|8368.2|8365.4|8371.2|8368.4|8367.2|8364.4|44
1642757090000|2022-01-21 09:24:50|8367.8|8365|8368.2|8365.4|8368.2|8365.4|8367.2|8364.4|12
1642757100000|2022-01-21 09:25:00|8367.7|8364.9|8365.2|8362.4|8369.2|8366.4|8365.2|8362.4|41
1642757110000|2022-01-21 09:25:10|8365.7|8362.9|8365.2|8362.4|8366.2|8363.4|8364.3|8361.5|35
1642757120000|2022-01-21 09:25:20|8366.2|8363.4|8366.2|8363.4|8366.2|8363.4|8366.2|8363.4|4
1642757130000|2022-01-21 09:25:30|8367.2|8364.4|8367.7|8364.9|8369.2|8366.4|8367.2|8364.4|59
1642757140000|2022-01-21 09:25:40|8368.2|8365.4|8369.2|8366.4|8369.2|8366.4|8368.2|8365.4|14
1642757150000|2022-01-21 09:25:50|8370.2|8367.4|8373.2|8370.4|8374.2|8371.4|8370.2|8367.4|74
1642757160000|2022-01-21 09:26:00|8375.2|8372.4|8378.2|8375.4|8379.2|8376.4|8375.2|8372.4|34
1642757170000|2022-01-21 09:26:10|8379.1|8376.3|8378.7|8375.9|8379.2|8376.4|8378.2|8375.4|21
1642757180000|2022-01-21 09:26:20|8379.2|8376.4|8379.2|8376.4|8379.2|8376.4|8378.2|8375.4|25
1642757190000|2022-01-21 09:26:30|8378.7|8375.9|8387.6|8384.8|8388.6|8385.8|8378.2|8375.4|123
1642757200000|2022-01-21 09:26:40|8387.2|8384.4|8386.2|8383.4|8387.2|8384.4|8384.2|8381.4|65
1642757210000|2022-01-21 09:26:50|8386.6|8383.8|8388.2|8385.4|8391.1|8388.3|8386.2|8383.4|74
1642757220000|2022-01-21 09:27:00|8387.7|8384.9|8385.6|8382.8|8389.1|8386.3|8385.2|8382.4|56
1642757230000|2022-01-21 09:27:10|8386.1|8383.3|8381.2|8378.4|8386.2|8383.4|8380.2|8377.4|51
1642757240000|2022-01-21 09:27:20|8380.2|8377.4|8382.2|8379.4|8382.2|8379.4|8380.2|8377.4|16
1642757250000|2022-01-21 09:27:30|8381.7|8378.9|8380.7|8377.9|8382.2|8379.4|8380.7|8377.9|15
1642757260000|2022-01-21 09:27:40|8381.2|8378.4|8380.2|8377.4|8381.2|8378.4|8379.2|8376.4|10
1642757270000|2022-01-21 09:27:50|8380.6|8377.8|8380.7|8377.9|8381.2|8378.4|8380.2|8377.4|8
1642757280000|2022-01-21 09:28:00|8381.1|8378.3|8381.2|8378.4|8382.2|8379.4|8380.2|8377.4|13
1642757290000|2022-01-21 09:28:10|8380.7|8377.9|8379.2|8376.4|8381.2|8378.4|8379.2|8376.4|7
1642757300000|2022-01-21 09:28:20|8378.7|8375.9|8376.2|8373.4|8379.2|8376.4|8375.7|8372.9|58
1642757310000|2022-01-21 09:28:30|8376.6|8373.8|8375.7|8372.9|8377.2|8374.4|8375.2|8372.4|8
1642757320000|2022-01-21 09:28:40|8376.2|8373.4|8376.2|8373.4|8376.7|8373.9|8376.2|8373.4|3
1642757330000|2022-01-21 09:28:50|8374.6|8371.8|8372.2|8369.4|8374.6|8371.8|8372.2|8369.4|33
1642757340000|2022-01-21 09:29:00|8373.1|8370.3|8370.2|8367.4|8373.2|8370.4|8368.2|8365.4|40
1642757350000|2022-01-21 09:29:10|8371.2|8368.4|8371.2|8368.4|8371.2|8368.4|8370.6|8367.8|8
1642757360000|2022-01-21 09:29:20|8372.1|8369.3|8371.2|8368.4|8372.1|8369.3|8370.2|8367.4|14
1642757370000|2022-01-21 09:29:30|8371.1|8368.3|8371.2|8368.4|8371.7|8368.9|8370.2|8367.4|12
1642757380000|2022-01-21 09:29:40|8371.7|8368.9|8374.2|8371.4|8374.6|8371.8|8370.7|8367.9|19
1642757390000|2022-01-21 09:29:50|8374.6|8371.8|8374.2|8371.4|8375.1|8372.3|8373.2|8370.4|8
1642757400000|2022-01-21 09:30:00|8374.1|8371.3|8372.2|8369.4|8375.2|8372.4|8372.2|8369.4|10
1642757410000|2022-01-21 09:30:10|8372.6|8369.8|8372.2|8369.4|8372.7|8369.9|8370.2|8367.4|11
1642757420000|2022-01-21 09:30:20|8371.1|8368.3|8367.2|8364.4|8371.1|8368.3|8367.2|8364.4|22
1642757430000|2022-01-21 09:30:30|8366.2|8363.4|8366.2|8363.4|8367.2|8364.4|8365.2|8362.4|27
1642757440000|2022-01-21 09:30:40|8367.2|8364.4|8367.2|8364.4|8367.6|8364.8|8364.2|8361.4|52
1642757450000|2022-01-21 09:30:50|8366.2|8363.4|8367.2|8364.4|8367.2|8364.4|8366.2|8363.4|20
1642757460000|2022-01-21 09:31:00|8368.1|8365.3|8368.6|8365.8|8368.7|8365.9|8366.2|8363.4|29
1642757470000|2022-01-21 09:31:10|8368.2|8365.4|8367.6|8364.8|8368.2|8365.4|8366.6|8363.8|19
1642757480000|2022-01-21 09:31:20|8367.2|8364.4|8369.6|8366.8|8370.7|8367.9|8367.2|8364.4|33
1642757490000|2022-01-21 09:31:30|8370.1|8367.3|8367.2|8364.4|8370.1|8367.3|8367.2|8364.4|13
1642757500000|2022-01-21 09:31:40|8366.7|8363.9|8366.2|8363.4|8367.2|8364.4|8366.2|8363.4|13
1642757510000|2022-01-21 09:31:50|8365.2|8362.4|8363.7|8360.9|8366.2|8363.4|8363.2|8360.4|17
1642757520000|2022-01-21 09:32:00|8364.2|8361.4|8365.2|8362.4|8366.2|8363.4|8362.7|8359.9|11
1642757530000|2022-01-21 09:32:10|8364.7|8361.9|8365.2|8362.4|8366.2|8363.4|8364.7|8361.9|6
1642757540000|2022-01-21 09:32:20|8364.7|8361.9|8366.2|8363.4|8368.2|8365.4|8364.7|8361.9|23
1642757550000|2022-01-21 09:32:30|8365.2|8362.4|8365.2|8362.4|8365.2|8362.4|8364.2|8361.4|4
1642757560000|2022-01-21 09:32:40|8364.7|8361.9|8365.2|8362.4|8365.7|8362.9|8364.2|8361.4|5
1642757570000|2022-01-21 09:32:50|8364.2|8361.4|8366.2|8363.4|8366.2|8363.4|8363.2|8360.4|8
1642757580000|2022-01-21 09:33:00|8366.6|8363.8|8366.2|8363.4|8366.7|8363.9|8365.2|8362.4|5
1642757590000|2022-01-21 09:33:10|8365.7|8362.9|8367.2|8364.4|8367.2|8364.4|8365.2|8362.4|10
1642757600000|2022-01-21 09:33:20|8366.2|8363.4|8367.2|8364.4|8367.2|8364.4|8366.2|8363.4|3
1642757610000|2022-01-21 09:33:30|8367.7|8364.9|8365.1|8362.3|8368.7|8365.9|8364.7|8361.9|25
1642757620000|2022-01-21 09:33:40|8364.7|8361.9|8365.1|8362.3|8365.2|8362.4|8364.1|8361.3|9
1642757630000|2022-01-21 09:33:50|8366.1|8363.3|8363.7|8360.9|8366.1|8363.3|8363.1|8360.3|15
1642757640000|2022-01-21 09:34:00|8364.1|8361.3|8361.1|8358.3|8364.1|8361.3|8359.1|8356.3|38
1642757650000|2022-01-21 09:34:10|8360.2|8357.4|8362.1|8359.3|8363.2|8360.4|8359.7|8356.9|21
1642757660000|2022-01-21 09:34:20|8361.7|8358.9|8364.1|8361.3|8365|8362.2|8360.6|8357.8|34
1642757670000|2022-01-21 09:34:30|8363.7|8360.9|8363.1|8360.3|8364.1|8361.3|8363.1|8360.3|2
1642757680000|2022-01-21 09:34:40|8363.7|8360.9|8363.1|8360.3|8364.1|8361.3|8360.1|8357.3|51
1642757690000|2022-01-21 09:34:50|8364.1|8361.3|8364.6|8361.8|8366.1|8363.3|8364.1|8361.3|22
1642757700000|2022-01-21 09:35:00|8364.1|8361.3|8364.6|8361.8|8366.1|8363.3|8362.2|8359.4|39
1642757710000|2022-01-21 09:35:10|8364.1|8361.3|8365.1|8362.3|8366.1|8363.3|8363.7|8360.9|18
1642757720000|2022-01-21 09:35:20|8365.6|8362.8|8366.1|8363.3|8366.2|8363.4|8365.1|8362.3|10
1642757730000|2022-01-21 09:35:30|8366.6|8363.8|8368.1|8365.3|8370.1|8367.3|8366.1|8363.3|60
1642757740000|2022-01-21 09:35:40|8367.7|8364.9|8367.1|8364.3|8367.7|8364.9|8366.1|8363.3|9
1642757750000|2022-01-21 09:35:50|8367.6|8364.8|8369.1|8366.3|8369.1|8366.3|8367.1|8364.3|13
1642757760000|2022-01-21 09:36:00|8368.7|8365.9|8368.1|8365.3|8370.6|8367.8|8368.1|8365.3|29
1642757770000|2022-01-21 09:36:10|8368.7|8365.9|8368.7|8365.9|8370.1|8367.3|8368.1|8365.3|18
1642757780000|2022-01-21 09:36:20|8368.1|8365.3|8370.1|8367.3|8371.1|8368.3|8368.1|8365.3|65
1642757790000|2022-01-21 09:36:30|8370.6|8367.8|8371.6|8368.8|8372.1|8369.3|8370.1|8367.3|21
1642757800000|2022-01-21 09:36:40|8371.1|8368.3|8369.1|8366.3|8372.1|8369.3|8368.6|8365.8|59
1642757810000|2022-01-21 09:36:50|8368.6|8365.8|8369.1|8366.3|8369.1|8366.3|8368.1|8365.3|16
1642757820000|2022-01-21 09:37:00|8368.6|8365.8|8365.6|8362.8|8368.6|8365.8|8365.1|8362.3|14
1642757830000|2022-01-21 09:37:10|8366.1|8363.3|8357.7|8354.9|8366.1|8363.3|8356.2|8353.4|151
1642757840000|2022-01-21 09:37:20|8358.2|8355.4|8359.2|8356.4|8359.2|8356.4|8356.7|8353.9|35
1642757850000|2022-01-21 09:37:30|8359.7|8356.9|8357.7|8354.9|8359.7|8356.9|8357.2|8354.4|41
1642757860000|2022-01-21 09:37:40|8358.2|8355.4|8359.7|8356.9|8360.7|8357.9|8358.2|8355.4|57
1642757870000|2022-01-21 09:37:50|8360.1|8357.3|8360.2|8357.4|8360.2|8357.4|8359.7|8356.9|6
1642757880000|2022-01-21 09:38:00|8359.7|8356.9|8359.2|8356.4|8359.7|8356.9|8357.1|8354.3|23
1642757890000|2022-01-21 09:38:10|8359.7|8356.9|8359.2|8356.4|8360.1|8357.3|8359.2|8356.4|4
1642757900000|2022-01-21 09:38:20|8359.7|8356.9|8360.2|8357.4|8360.7|8357.9|8358.2|8355.4|16
1642757910000|2022-01-21 09:38:30|8361.6|8358.8|8365.1|8362.3|8366.1|8363.3|8361.2|8358.4|42
1642757920000|2022-01-21 09:38:40|8364.7|8361.9|8361.1|8358.3|8364.7|8361.9|8361.1|8358.3|13
1642757930000|2022-01-21 09:38:50|8360.7|8357.9|8359.2|8356.4|8360.7|8357.9|8358.1|8355.3|16
1642757940000|2022-01-21 09:39:00|8358.8|8356|8359.7|8356.9|8360.1|8357.3|8357.2|8354.4|70
1642757950000|2022-01-21 09:39:10|8359.2|8356.4|8356.2|8353.4|8359.2|8356.4|8356.2|8353.4|12
1642757960000|2022-01-21 09:39:20|8355.8|8353|8354.2|8351.4|8356.2|8353.4|8354.2|8351.4|42
1642757970000|2022-01-21 09:39:30|8354.7|8351.9|8357.7|8354.9|8357.7|8354.9|8354.7|8351.9|25
1642757980000|2022-01-21 09:39:40|8357.2|8354.4|8357.2|8354.4|8358.2|8355.4|8357.1|8354.3|21
1642757990000|2022-01-21 09:39:50|8356.7|8353.9|8357.2|8354.4|8358.2|8355.4|8356.2|8353.4|20
1642758000000|2022-01-21 09:40:00|8357.7|8354.9|8358.2|8355.4|8358.2|8355.4|8356.2|8353.4|10
1642758010000|2022-01-21 09:40:10|8358.1|8355.3|8356.8|8354|8358.2|8355.4|8356.2|8353.4|9
1642758020000|2022-01-21 09:40:20|8356.7|8353.9|8355.7|8352.9|8358.1|8355.3|8355.2|8352.4|24
1642758030000|2022-01-21 09:40:30|8356.2|8353.4|8357.7|8354.9|8357.7|8354.9|8356.2|8353.4|5
1642758040000|2022-01-21 09:40:40|8357.2|8354.4|8359.7|8356.9|8359.7|8356.9|8357.2|8354.4|15
1642758050000|2022-01-21 09:40:50|8360.2|8357.4|8363.2|8360.4|8363.2|8360.4|8360.1|8357.3|40
1642758060000|2022-01-21 09:41:00|8363.1|8360.3|8365.7|8362.9|8366.2|8363.4|8363.1|8360.3|32
1642758070000|2022-01-21 09:41:10|8365.2|8362.4|8368.6|8365.8|8369.2|8366.4|8365.2|8362.4|60
1642758080000|2022-01-21 09:41:20|8368.1|8365.3|8367.1|8364.3|8368.6|8365.8|8366.1|8363.3|43
1642758090000|2022-01-21 09:41:30|8366.2|8363.4|8368.1|8365.3|8368.1|8365.3|8366.1|8363.3|22
1642758100000|2022-01-21 09:41:40|8367.7|8364.9|8367.7|8364.9|8368.1|8365.3|8366.2|8363.4|31
1642758110000|2022-01-21 09:41:50|8368.1|8365.3|8367.7|8364.9|8368.2|8365.4|8367.1|8364.3|9
1642758120000|2022-01-21 09:42:00|8367.2|8364.4|8367.7|8364.9|8368.1|8365.3|8366.2|8363.4|18
1642758130000|2022-01-21 09:42:10|8367.2|8364.4|8369.1|8366.3|8369.1|8366.3|8366.2|8363.4|14
1642758140000|2022-01-21 09:42:20|8368.7|8365.9|8367.2|8364.4|8369.1|8366.3|8366.2|8363.4|13
1642758150000|2022-01-21 09:42:30|8367.6|8364.8|8369.2|8366.4|8369.2|8366.4|8367.2|8364.4|10
1642758160000|2022-01-21 09:42:40|8369.7|8366.9|8370.1|8367.3|8370.2|8367.4|8369.2|8366.4|8
1642758170000|2022-01-21 09:42:50|8370.2|8367.4|8378.1|8375.3|8378.1|8375.3|8370.1|8367.3|61
1642758180000|2022-01-21 09:43:00|8378.2|8375.4|8382.1|8379.3|8382.1|8379.3|8377.2|8374.4|196
1642758190000|2022-01-21 09:43:10|8382.6|8379.8|8383.1|8380.3|8384.1|8381.3|8381.1|8378.3|72
1642758200000|2022-01-21 09:43:20|8383.6|8380.8|8383.1|8380.3|8383.7|8380.9|8382.2|8379.4|32
1642758210000|2022-01-21 09:43:30|8382.7|8379.9|8386.2|8383.4|8386.2|8383.4|8382.1|8379.3|56
1642758220000|2022-01-21 09:43:40|8386.1|8383.3|8387.1|8384.3|8387.1|8384.3|8386.1|8383.3|31
1642758230000|2022-01-21 09:43:50|8387.2|8384.4|8386.1|8383.3|8387.2|8384.4|8386.1|8383.3|31
1642758240000|2022-01-21 09:44:00|8385.7|8382.9|8383.6|8380.8|8385.7|8382.9|8382.1|8379.3|73
1642758250000|2022-01-21 09:44:10|8383.1|8380.3|8384.1|8381.3|8385.1|8382.3|8383.1|8380.3|14
1642758260000|2022-01-21 09:44:20|8384.6|8381.8|8383.1|8380.3|8385.1|8382.3|8383.1|8380.3|15
1642758270000|2022-01-21 09:44:30|8382.6|8379.8|8381.1|8378.3|8382.7|8379.9|8381.1|8378.3|28
1642758280000|2022-01-21 09:44:40|8382|8379.2|8380.1|8377.3|8382|8379.2|8379.1|8376.3|30
1642758290000|2022-01-21 09:44:50|8379.2|8376.4|8378.1|8375.3|8379.2|8376.4|8378.1|8375.3|11
1642758300000|2022-01-21 09:45:00|8379.1|8376.3|8381.1|8378.3|8382.1|8379.3|8378.7|8375.9|15
1642758310000|2022-01-21 09:45:10|8380.7|8377.9|8379.1|8376.3|8381.1|8378.3|8379.1|8376.3|8
1642758320000|2022-01-21 09:45:20|8378.2|8375.4|8378.1|8375.3|8379.1|8376.3|8378.1|8375.3|15
1642758330000|2022-01-21 09:45:30|8378.2|8375.4|8378.1|8375.3|8378.2|8375.4|8378.1|8375.3|4
1642758340000|2022-01-21 09:45:40|8377.7|8374.9|8377.1|8374.3|8378.1|8375.3|8377.1|8374.3|10
1642758350000|2022-01-21 09:45:50|8376.7|8373.9|8377.1|8374.3|8377.1|8374.3|8376.2|8373.4|7
1642758360000|2022-01-21 09:46:00|8378.6|8375.8|8376.1|8373.3|8378.7|8375.9|8374.3|8371.5|41
1642758370000|2022-01-21 09:46:10|8375.2|8372.4|8378.1|8375.3|8378.1|8375.3|8374.1|8371.3|16
1642758380000|2022-01-21 09:46:20|8377.2|8374.4|8376.1|8373.3|8377.2|8374.4|8376.1|8373.3|13
1642758390000|2022-01-21 09:46:30|8377|8374.2|8377.6|8374.8|8378.1|8375.3|8376.1|8373.3|15
1642758400000|2022-01-21 09:46:40|8377.1|8374.3|8374.7|8371.9|8377.1|8374.3|8374.2|8371.4|30
1642758410000|2022-01-21 09:46:50|8375.1|8372.3|8375.1|8372.3|8375.1|8372.3|8374.1|8371.3|5
1642758420000|2022-01-21 09:47:00|8375.6|8372.8|8380.1|8377.3|8380.6|8377.8|8375.1|8372.3|30
1642758430000|2022-01-21 09:47:10|8380.6|8377.8|8380.1|8377.3|8381.1|8378.3|8379.6|8376.8|13
1642758440000|2022-01-21 09:47:20|8379.6|8376.8|8380.1|8377.3|8380.1|8377.3|8379.1|8376.3|5
1642758450000|2022-01-21 09:47:30|8381|8378.2|8378.1|8375.3|8381.1|8378.3|8378.1|8375.3|10
1642758460000|2022-01-21 09:47:40|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|8376.6|8373.8|10
1642758470000|2022-01-21 09:47:50|8377.6|8374.8|8379.1|8376.3|8379.1|8376.3|8377.6|8374.8|8
1642758480000|2022-01-21 09:48:00|8378.7|8375.9|8379.1|8376.3|8379.1|8376.3|8377.7|8374.9|7
1642758490000|2022-01-21 09:48:10|8378.6|8375.8|8378.1|8375.3|8378.6|8375.8|8376.1|8373.3|16
1642758500000|2022-01-21 09:48:20|8377.2|8374.4|8379.1|8376.3|8380.1|8377.3|8377.1|8374.3|18
1642758510000|2022-01-21 09:48:30|8380.1|8377.3|8379.6|8376.8|8380.1|8377.3|8379.1|8376.3|3
1642758520000|2022-01-21 09:48:40|8379.1|8376.3|8383.1|8380.3|8383.6|8380.8|8379.1|8376.3|17
1642758530000|2022-01-21 09:48:50|8382.6|8379.8|8384.1|8381.3|8385.2|8382.4|8382.6|8379.8|50
1642758540000|2022-01-21 09:49:00|8382.7|8379.9|8381.1|8378.3|8383.1|8380.3|8381.1|8378.3|17
1642758550000|2022-01-21 09:49:10|8380.7|8377.9|8379.1|8376.3|8380.7|8377.9|8379.1|8376.3|20
1642758560000|2022-01-21 09:49:20|8379.2|8376.4|8380.7|8377.9|8381|8378.2|8379.2|8376.4|13
1642758570000|2022-01-21 09:49:30|8381.1|8378.3|8380.1|8377.3|8381.2|8378.4|8380.1|8377.3|25
1642758580000|2022-01-21 09:49:40|8380.2|8377.4|8384.1|8381.3|8384.1|8381.3|8380.1|8377.3|18
1642758590000|2022-01-21 09:49:50|8383.7|8380.9|8385.6|8382.8|8386.1|8383.3|8383.2|8380.4|13
1642758600000|2022-01-21 09:50:00|8385.1|8382.3|8383.1|8380.3|8386.1|8383.3|8383.1|8380.3|15
1642758610000|2022-01-21 09:50:10|8382.7|8379.9|8383.1|8380.3|8385.1|8382.3|8382.1|8379.3|24
1642758620000|2022-01-21 09:50:20|8384|8381.2|8379.2|8376.4|8384.1|8381.3|8379.1|8376.3|123
1642758630000|2022-01-21 09:50:30|8379.1|8376.3|8380.1|8377.3|8380.1|8377.3|8378.2|8375.4|36
1642758640000|2022-01-21 09:50:40|8380.6|8377.8|8380.1|8377.3|8382.1|8379.3|8379.7|8376.9|22
1642758650000|2022-01-21 09:50:50|8379.2|8376.4|8379.7|8376.9|8380.2|8377.4|8379.2|8376.4|6
1642758660000|2022-01-21 09:51:00|8379.2|8376.4|8380.7|8377.9|8382.1|8379.3|8377.1|8374.3|55
1642758670000|2022-01-21 09:51:10|8381.1|8378.3|8382.1|8379.3|8382.2|8379.4|8380.7|8377.9|4
1642758680000|2022-01-21 09:51:20|8381.7|8378.9|8385.2|8382.4|8385.2|8382.4|8381.1|8378.3|13
1642758690000|2022-01-21 09:51:30|8386.1|8383.3|8385.7|8382.9|8386.1|8383.3|8384.1|8381.3|27
1642758700000|2022-01-21 09:51:40|8386.1|8383.3|8387.1|8384.3|8387.2|8384.4|8385.7|8382.9|22
1642758710000|2022-01-21 09:51:50|8386.7|8383.9|8387.2|8384.4|8388.2|8385.4|8386.7|8383.9|37
1642758720000|2022-01-21 09:52:00|8387.1|8384.3|8389.2|8386.4|8389.2|8386.4|8386.2|8383.4|26
1642758730000|2022-01-21 09:52:10|8389.1|8386.3|8389.7|8386.9|8390.2|8387.4|8389.1|8386.3|32
1642758740000|2022-01-21 09:52:20|8389.2|8386.4|8393.1|8390.3|8393.1|8390.3|8389.2|8386.4|43
1642758750000|2022-01-21 09:52:30|8392.7|8389.9|8390.7|8387.9|8393.2|8390.4|8390.2|8387.4|37
1642758760000|2022-01-21 09:52:40|8390.2|8387.4|8392.1|8389.3|8392.1|8389.3|8390.2|8387.4|44
1642758770000|2022-01-21 09:52:50|8391.2|8388.4|8393.1|8390.3|8393.1|8390.3|8390.7|8387.9|26
1642758780000|2022-01-21 09:53:00|8392.2|8389.4|8391.1|8388.3|8393.1|8390.3|8390.7|8387.9|23
1642758790000|2022-01-21 09:53:10|8391.6|8388.8|8392.1|8389.3|8393.1|8390.3|8391.1|8388.3|36
1642758800000|2022-01-21 09:53:20|8391.7|8388.9|8392.1|8389.3|8392.1|8389.3|8391.2|8388.4|21
1642758810000|2022-01-21 09:53:30|8393|8390.2|8394.1|8391.3|8394.1|8391.3|8392.1|8389.3|25
1642758820000|2022-01-21 09:53:40|8393.6|8390.8|8392.1|8389.3|8394.1|8391.3|8391.1|8388.3|18
1642758830000|2022-01-21 09:53:50|8391.2|8388.4|8391.1|8388.3|8391.2|8388.4|8390.1|8387.3|15
1642758840000|2022-01-21 09:54:00|8390.6|8387.8|8394.1|8391.3|8394.1|8391.3|8390.1|8387.3|45
1642758850000|2022-01-21 09:54:10|8393.6|8390.8|8391.6|8388.8|8394.1|8391.3|8391.6|8388.8|18
1642758860000|2022-01-21 09:54:20|8392.1|8389.3|8393.1|8390.3|8393.1|8390.3|8392.1|8389.3|15
1642758870000|2022-01-21 09:54:30|8394.1|8391.3|8395.1|8392.3|8396.1|8393.3|8394.1|8391.3|50
1642758880000|2022-01-21 09:54:40|8394.6|8391.8|8394.6|8391.8|8394.6|8391.8|8394.1|8391.3|5
1642758890000|2022-01-21 09:54:50|8394.1|8391.3|8396.1|8393.3|8396.1|8393.3|8394.1|8391.3|10
1642758900000|2022-01-21 09:55:00|8396.6|8393.8|8395.1|8392.3|8399|8396.2|8395.1|8392.3|71
1642758910000|2022-01-21 09:55:10|8395.6|8392.8|8398.1|8395.3|8398.1|8395.3|8395.6|8392.8|18
1642758920000|2022-01-21 09:55:20|8397.1|8394.3|8396.1|8393.3|8397.6|8394.8|8396.1|8393.3|15
1642758930000|2022-01-21 09:55:30|8396.6|8393.8|8397.1|8394.3|8397.1|8394.3|8396.1|8393.3|10
1642758940000|2022-01-21 09:55:40|8398|8395.2|8397.6|8394.8|8398.1|8395.3|8397.1|8394.3|15
1642758950000|2022-01-21 09:55:50|8398.1|8395.3|8397.1|8394.3|8398.1|8395.3|8397.1|8394.3|4
1642758960000|2022-01-21 09:56:00|8397.6|8394.8|8398.1|8395.3|8400.1|8397.3|8397.1|8394.3|37
1642758970000|2022-01-21 09:56:10|8397.6|8394.8|8390.6|8387.8|8398.1|8395.3|8390.1|8387.3|171
1642758980000|2022-01-21 09:56:20|8391.1|8388.3|8391.1|8388.3|8392.1|8389.3|8390.1|8387.3|13
1642758990000|2022-01-21 09:56:30|8390.6|8387.8|8392.6|8389.8|8393.1|8390.3|8390.6|8387.8|17
1642759000000|2022-01-21 09:56:40|8393|8390.2|8391.1|8388.3|8393.1|8390.3|8391.1|8388.3|17
1642759010000|2022-01-21 09:56:50|8390.6|8387.8|8390.1|8387.3|8390.6|8387.8|8389.1|8386.3|29
1642759020000|2022-01-21 09:57:00|8389.6|8386.8|8390.1|8387.3|8390.1|8387.3|8389.1|8386.3|13
1642759030000|2022-01-21 09:57:10|8389.2|8386.4|8393.1|8390.3|8393.1|8390.3|8389.2|8386.4|27
1642759040000|2022-01-21 09:57:20|8393|8390.2|8394.1|8391.3|8394.1|8391.3|8392.1|8389.3|17
1642759050000|2022-01-21 09:57:30|8393.1|8390.3|8392.1|8389.3|8393.6|8390.8|8392.1|8389.3|13
1642759060000|2022-01-21 09:57:40|8391.6|8388.8|8391.1|8388.3|8392.1|8389.3|8390.1|8387.3|18
1642759070000|2022-01-21 09:57:50|8390.6|8387.8|8390.1|8387.3|8390.6|8387.8|8389.1|8386.3|15
1642759080000|2022-01-21 09:58:00|8389.6|8386.8|8388.1|8385.3|8389.6|8386.8|8387.6|8384.8|14
1642759090000|2022-01-21 09:58:10|8387.6|8384.8|8386.1|8383.3|8388.1|8385.3|8386.1|8383.3|11
1642759100000|2022-01-21 09:58:20|8385.6|8382.8|8387.1|8384.3|8387.1|8384.3|8385.1|8382.3|14
1642759110000|2022-01-21 09:58:30|8387.6|8384.8|8386.6|8383.8|8387.6|8384.8|8386.6|8383.8|15
1642759120000|2022-01-21 09:58:40|8387|8384.2|8387.6|8384.8|8389.1|8386.3|8387|8384.2|27
1642759130000|2022-01-21 09:58:50|8387.1|8384.3|8389.6|8386.8|8389.6|8386.8|8387.1|8384.3|14
1642759140000|2022-01-21 09:59:00|8390.1|8387.3|8389.1|8386.3|8390.1|8387.3|8389.1|8386.3|7
1642759150000|2022-01-21 09:59:10|8390|8387.2|8390|8387.2|8390.1|8387.3|8388.1|8385.3|12
1642759160000|2022-01-21 09:59:20|8389.6|8386.8|8388.1|8385.3|8390|8387.2|8388.1|8385.3|4
1642759170000|2022-01-21 09:59:30|8388|8385.2|8389.1|8386.3|8389.1|8386.3|8387.6|8384.8|8
1642759180000|2022-01-21 09:59:40|8388.6|8385.8|8386.1|8383.3|8389.1|8386.3|8386.1|8383.3|21
1642759190000|2022-01-21 09:59:50|8385.6|8382.8|8387.1|8384.3|8387.1|8384.3|8384.6|8381.8|47
1642759200000|2022-01-21 10:00:00|8386.6|8383.8|8386|8383.2|8386.6|8383.8|8384.1|8381.3|22
1642759210000|2022-01-21 10:00:10|8386.1|8383.3|8387|8384.2|8388|8385.2|8386|8383.2|14
1642759220000|2022-01-21 10:00:20|8387.1|8384.3|8386.1|8383.3|8387.6|8384.8|8385.1|8382.3|14
1642759230000|2022-01-21 10:00:30|8386|8383.2|8387.6|8384.8|8388|8385.2|8386|8383.2|8
1642759240000|2022-01-21 10:00:40|8387.1|8384.3|8386.6|8383.8|8388|8385.2|8386.1|8383.3|24
1642759250000|2022-01-21 10:00:50|8386.1|8383.3|8383|8380.2|8387|8384.2|8382.1|8379.3|29
1642759260000|2022-01-21 10:01:00|8383.1|8380.3|8382.1|8379.3|8384.6|8381.8|8380.1|8377.3|37
1642759270000|2022-01-21 10:01:10|8381.6|8378.8|8381.1|8378.3|8382.6|8379.8|8381.1|8378.3|8
1642759280000|2022-01-21 10:01:20|8381.6|8378.8|8382.1|8379.3|8382.1|8379.3|8381.1|8378.3|7
1642759290000|2022-01-21 10:01:30|8381.1|8378.3|8381.6|8378.8|8382.1|8379.3|8381.1|8378.3|9
1642759300000|2022-01-21 10:01:40|8381.1|8378.3|8382.1|8379.3|8382.1|8379.3|8381.1|8378.3|4
1642759310000|2022-01-21 10:01:50|8381.1|8378.3|8382.1|8379.3|8382.1|8379.3|8381.1|8378.3|5
1642759320000|2022-01-21 10:02:00|8382|8379.2|8382.6|8379.8|8383.1|8380.3|8381.1|8378.3|37
1642759330000|2022-01-21 10:02:10|8382.1|8379.3|8377.1|8374.3|8382.1|8379.3|8377.1|8374.3|26
1642759340000|2022-01-21 10:02:20|8377.6|8374.8|8376.1|8373.3|8377.6|8374.8|8375.1|8372.3|74
1642759350000|2022-01-21 10:02:30|8376.6|8373.8|8376|8373.2|8376.6|8373.8|8375.1|8372.3|26
1642759360000|2022-01-21 10:02:40|8375.1|8372.3|8375.2|8372.4|8376.6|8373.8|8375.1|8372.3|15
1642759370000|2022-01-21 10:02:50|8376|8373.2|8376|8373.2|8376.1|8373.3|8375.1|8372.3|25
1642759380000|2022-01-21 10:03:00|8376.1|8373.3|8374.1|8371.3|8376.1|8373.3|8373.6|8370.8|14
1642759390000|2022-01-21 10:03:10|8373.6|8370.8|8370.1|8367.3|8373.6|8370.8|8369.1|8366.3|36
1642759400000|2022-01-21 10:03:20|8369.6|8366.8|8368.1|8365.3|8370.1|8367.3|8366.1|8363.3|67
1642759410000|2022-01-21 10:03:30|8367.1|8364.3|8370.1|8367.3|8370.1|8367.3|8366.1|8363.3|39
1642759420000|2022-01-21 10:03:40|8369.6|8366.8|8368.1|8365.3|8370.1|8367.3|8368.1|8365.3|23
1642759430000|2022-01-21 10:03:50|8368.6|8365.8|8368.1|8365.3|8369.1|8366.3|8367.1|8364.3|22
1642759440000|2022-01-21 10:04:00|8369.5|8366.7|8369.1|8366.3|8370|8367.2|8367.2|8364.4|24
1642759450000|2022-01-21 10:04:10|8368.6|8365.8|8371.5|8368.7|8372.1|8369.3|8368.6|8365.8|19
1642759460000|2022-01-21 10:04:20|8371.1|8368.3|8372.1|8369.3|8372.1|8369.3|8370.1|8367.3|13
1642759470000|2022-01-21 10:04:30|8371.6|8368.8|8372.5|8369.7|8373.1|8370.3|8371.1|8368.3|29
1642759480000|2022-01-21 10:04:40|8373|8370.2|8373.1|8370.3|8373.1|8370.3|8372.5|8369.7|1
1642759490000|2022-01-21 10:04:50|8374|8371.2|8374.1|8371.3|8374.5|8371.7|8373.1|8370.3|29
1642759500000|2022-01-21 10:05:00|8374|8371.2|8375.1|8372.3|8375.5|8372.7|8372.5|8369.7|34
1642759510000|2022-01-21 10:05:10|8375.5|8372.7|8377|8374.2|8377.1|8374.3|8375.5|8372.7|31
1642759520000|2022-01-21 10:05:20|8377.1|8374.3|8377.5|8374.7|8377.5|8374.7|8376|8373.2|9
1642759530000|2022-01-21 10:05:30|8377.1|8374.3|8378.5|8375.7|8379|8376.2|8376|8373.2|67
1642759540000|2022-01-21 10:05:40|8379|8376.2|8381.6|8378.8|8381.6|8378.8|8378.6|8375.8|35
1642759550000|2022-01-21 10:05:50|8382.1|8379.3|8383.1|8380.3|8384.1|8381.3|8381.1|8378.3|43
1642759560000|2022-01-21 10:06:00|8384|8381.2|8382.1|8379.3|8384.1|8381.3|8381.1|8378.3|22
1642759570000|2022-01-21 10:06:10|8382.6|8379.8|8383.1|8380.3|8383.1|8380.3|8382.2|8379.4|17
1642759580000|2022-01-21 10:06:20|8382.2|8379.4|8383|8380.2|8383.1|8380.3|8382.1|8379.3|15
1642759590000|2022-01-21 10:06:30|8383.1|8380.3|8383.1|8380.3|8383.5|8380.7|8383.1|8380.3|5
1642759600000|2022-01-21 10:06:40|8382.2|8379.4|8384.1|8381.3|8384.1|8381.3|8382.1|8379.3|9
1642759610000|2022-01-21 10:06:50|8383.6|8380.8|8384.1|8381.3|8385.1|8382.3|8383.1|8380.3|23
1642759620000|2022-01-21 10:07:00|8384.5|8381.7|8385.6|8382.8|8388.1|8385.3|8384.5|8381.7|14
1642759630000|2022-01-21 10:07:10|8385.1|8382.3|8385.1|8382.3|8386.1|8383.3|8384.1|8381.3|13
1642759640000|2022-01-21 10:07:20|8386|8383.2|8384.6|8381.8|8386|8383.2|8384.6|8381.8|5
1642759650000|2022-01-21 10:07:30|8385.1|8382.3|8382.1|8379.3|8385.1|8382.3|8382.1|8379.3|9
1642759660000|2022-01-21 10:07:40|8382.5|8379.7|8394.9|8392.1|8394.9|8392.1|8382.1|8379.3|449
1642759670000|2022-01-21 10:07:50|8395.9|8393.1|8395.9|8393.1|8398.8|8396|8395|8392.2|103
1642759680000|2022-01-21 10:08:00|8395.4|8392.6|8397.9|8395.1|8398.9|8396.1|8395|8392.2|61
1642759690000|2022-01-21 10:08:10|8398.4|8395.6|8397.9|8395.1|8398.9|8396.1|8396.9|8394.1|16
1642759700000|2022-01-21 10:08:20|8398.4|8395.6|8398.8|8396|8399.8|8397|8396.9|8394.1|47
1642759710000|2022-01-21 10:08:30|8398.4|8395.6|8396.8|8394|8398.4|8395.6|8395.9|8393.1|23
1642759720000|2022-01-21 10:08:40|8396.9|8394.1|8398.8|8396|8400.8|8398|8396.9|8394.1|70
1642759730000|2022-01-21 10:08:50|8399.3|8396.5|8400.8|8398|8402.8|8400|8398.8|8396|137
1642759740000|2022-01-21 10:09:00|8399.8|8397|8402.8|8400|8402.8|8400|8399.8|8397|26
1642759750000|2022-01-21 10:09:10|8403.8|8401|8400.8|8398|8403.8|8401|8400.8|8398|31
1642759760000|2022-01-21 10:09:20|8401.8|8399|8401.8|8399|8401.9|8399.1|8400.8|8398|18
1642759770000|2022-01-21 10:09:30|8401.9|8399.1|8403.3|8400.5|8403.3|8400.5|8401.8|8399|35
1642759780000|2022-01-21 10:09:40|8403.8|8401|8400.8|8398|8403.8|8401|8400.8|8398|23
1642759790000|2022-01-21 10:09:50|8399.9|8397.1|8399.8|8397|8400.8|8398|8399.3|8396.5|19
1642759800000|2022-01-21 10:10:00|8402.3|8399.5|8400.8|8398|8402.3|8399.5|8400.8|8398|33
1642759810000|2022-01-21 10:10:10|8401.8|8399|8399.3|8396.5|8401.8|8399|8396.8|8394|101
1642759820000|2022-01-21 10:10:20|8399.8|8397|8398.8|8396|8400.8|8398|8398.8|8396|41
1642759830000|2022-01-21 10:10:30|8397.8|8395|8397.3|8394.5|8398.8|8396|8396.8|8394|18
1642759840000|2022-01-21 10:10:40|8397.8|8395|8398.3|8395.5|8398.8|8396|8397.8|8395|48
1642759850000|2022-01-21 10:10:50|8397.8|8395|8398.8|8396|8398.8|8396|8397.8|8395|20
1642759860000|2022-01-21 10:11:00|8399.8|8397|8400.8|8398|8400.8|8398|8399.8|8397|26
1642759870000|2022-01-21 10:11:10|8401.3|8398.5|8403.8|8401|8403.8|8401|8401.3|8398.5|21
1642759880000|2022-01-21 10:11:20|8402.9|8400.1|8401.8|8399|8403.8|8401|8401.8|8399|23
1642759890000|2022-01-21 10:11:30|||||||||2
1642759900000|2022-01-21 10:11:40|8402.8|8400|8402.3|8399.5|8403.8|8401|8401.8|8399|19
1642759910000|2022-01-21 10:11:50|8402.8|8400|8401.8|8399|8402.8|8400|8401.8|8399|23
1642759920000|2022-01-21 10:12:00|8402.3|8399.5|8402.8|8400|8404.8|8402|8399.8|8397|156
1642759930000|2022-01-21 10:12:10|8403.3|8400.5|8400.8|8398|8403.3|8400.5|8400.8|8398|43
1642759940000|2022-01-21 10:12:20|8401.8|8399|8399.8|8397|8401.8|8399|8399.8|8397|23
1642759950000|2022-01-21 10:12:30|8400.3|8397.5|8393.7|8390.9|8400.8|8398|8393.3|8390.5|47
1642759960000|2022-01-21 10:12:40|8394.2|8391.4|8393.7|8390.9|8394.7|8391.9|8392.7|8389.9|38
1642759970000|2022-01-21 10:12:50|8393.8|8391|8394.7|8391.9|8396.2|8393.4|8393.8|8391|34
1642759980000|2022-01-21 10:13:00|8394.3|8391.5|8394.7|8391.9|8394.7|8391.9|8392.7|8389.9|48
1642759990000|2022-01-21 10:13:10|8393.8|8391|8393.7|8390.9|8393.8|8391|8393.7|8390.9|6
1642760000000|2022-01-21 10:13:20|8392.8|8390|8391.7|8388.9|8392.8|8390|8391.7|8388.9|14
1642760010000|2022-01-21 10:13:30|8390.8|8388|8389.7|8386.9|8391.7|8388.9|8389.7|8386.9|22
1642760020000|2022-01-21 10:13:40|8390.7|8387.9|8389.7|8386.9|8390.8|8388|8388.7|8385.9|28
1642760030000|2022-01-21 10:13:50|8390.2|8387.4|8389.8|8387|8390.7|8387.9|8388.8|8386|9
1642760040000|2022-01-21 10:14:00|8390.3|8387.5|8392.7|8389.9|8392.8|8390|8390.3|8387.5|14
1642760050000|2022-01-21 10:14:10|8392.8|8390|8393.3|8390.5|8395.7|8392.9|8392.8|8390|96
1642760060000|2022-01-21 10:14:20|8392.8|8390|8391.8|8389|8393.8|8391|8390.8|8388|17
1642760070000|2022-01-21 10:14:30|8391.3|8388.5|8390.8|8388|8391.8|8389|8390.3|8387.5|21
1642760080000|2022-01-21 10:14:40|8391.3|8388.5|8389.8|8387|8391.8|8389|8389.8|8387|19
1642760090000|2022-01-21 10:14:50|8390.3|8387.5|8389.8|8387|8390.8|8388|8389.8|8387|4
1642760100000|2022-01-21 10:15:00|8389.3|8386.5|8387.8|8385|8389.7|8386.9|8386.3|8383.5|68
1642760110000|2022-01-21 10:15:10|8388.7|8385.9|8388.8|8386|8390.8|8388|8388.7|8385.9|21
1642760120000|2022-01-21 10:15:20|8388.3|8385.5|8389.8|8387|8389.8|8387|8388.3|8385.5|17
1642760130000|2022-01-21 10:15:30|8390.7|8387.9|8389.8|8387|8391.8|8389|8389.8|8387|23
1642760140000|2022-01-21 10:15:40|8390.3|8387.5|8388.8|8386|8390.8|8388|8388.8|8386|14
1642760150000|2022-01-21 10:15:50|8388.3|8385.5|8391.3|8388.5|8391.7|8388.9|8388.3|8385.5|19
1642760160000|2022-01-21 10:16:00|8390.8|8388|8390.8|8388|8391.7|8388.9|8390.7|8387.9|6
1642760170000|2022-01-21 10:16:10|8391.3|8388.5|8394.8|8392|8394.8|8392|8390.8|8388|35
1642760180000|2022-01-21 10:16:20|8394.7|8391.9|8392.8|8390|8394.7|8391.9|8391.8|8389|19
1642760190000|2022-01-21 10:16:30|8391.9|8389.1|8398.7|8395.9|8398.7|8395.9|8391.9|8389.1|62
1642760200000|2022-01-21 10:16:40|8398.2|8395.4|8397.7|8394.9|8399.7|8396.9|8397.7|8394.9|22
1642760210000|2022-01-21 10:16:50|8397.8|8395|8396.7|8393.9|8397.8|8395|8394.8|8392|44
1642760220000|2022-01-21 10:17:00|8396.2|8393.4|8395.3|8392.5|8396.7|8393.9|8393.8|8391|37
1642760230000|2022-01-21 10:17:10|8395.7|8392.9|8394.7|8391.9|8396.7|8393.9|8394.7|8391.9|10
1642760240000|2022-01-21 10:17:20|8394.8|8392|8393.7|8390.9|8395.2|8392.4|8393.7|8390.9|17
1642760250000|2022-01-21 10:17:30|8392.8|8390|8392.7|8389.9|8392.8|8390|8391.7|8388.9|13
1642760260000|2022-01-21 10:17:40|8393.2|8390.4|8393.7|8390.9|8393.8|8391|8392.8|8390|18
1642760270000|2022-01-21 10:17:50|8393.3|8390.5|8394.3|8391.5|8394.3|8391.5|8392.8|8390|8
1642760280000|2022-01-21 10:18:00|8393.8|8391|8398.7|8395.9|8398.7|8395.9|8393.8|8391|23
1642760290000|2022-01-21 10:18:10|8398.2|8395.4|8395.8|8393|8398.2|8395.4|8394.7|8391.9|22
1642760300000|2022-01-21 10:18:20|8396.2|8393.4|8396.7|8393.9|8397.7|8394.9|8395.7|8392.9|8
1642760310000|2022-01-21 10:18:30|8397.2|8394.4|8396.7|8393.9|8397.2|8394.4|8395.3|8392.5|14
1642760320000|2022-01-21 10:18:40|8397.7|8394.9|8394.7|8391.9|8398.2|8395.4|8394.7|8391.9|34
1642760330000|2022-01-21 10:18:50|8395.2|8392.4|8396.2|8393.4|8396.7|8393.9|8394.7|8391.9|14
1642760340000|2022-01-21 10:19:00|8396.7|8393.9|8395.2|8392.4|8396.7|8393.9|8394.7|8391.9|12
1642760350000|2022-01-21 10:19:10|8395.3|8392.5|8392.7|8389.9|8395.7|8392.9|8391.7|8388.9|15
1642760360000|2022-01-21 10:19:20|8393.2|8390.4|8393.7|8390.9|8394.7|8391.9|8392.2|8389.4|10
1642760370000|2022-01-21 10:19:30|8393.3|8390.5|8393.8|8391|8394.3|8391.5|8392.7|8389.9|2
1642760380000|2022-01-21 10:19:40|8394.3|8391.5|8392.7|8389.9|8394.7|8391.9|8392.7|8389.9|14
1642760390000|2022-01-21 10:19:50|8392.8|8390|8392.7|8389.9|8393.2|8390.4|8392.7|8389.9|2
1642760400000|2022-01-21 10:20:00|8393.2|8390.4|8393.2|8390.4|8393.2|8390.4|8391.7|8388.9|12
1642760410000|2022-01-21 10:20:10|8392.7|8389.9|8394.7|8391.9|8394.7|8391.9|8391.2|8388.4|13
1642760420000|2022-01-21 10:20:20|8393.8|8391|8396.7|8393.9|8396.7|8393.9|8393.8|8391|22
1642760430000|2022-01-21 10:20:30|8396.8|8394|8397.7|8394.9|8397.7|8394.9|8396.7|8393.9|13
1642760440000|2022-01-21 10:20:40|8398.2|8395.4|8397.7|8394.9|8398.7|8395.9|8396.8|8394|21
1642760450000|2022-01-21 10:20:50|8397.3|8394.5|8396.8|8394|8397.7|8394.9|8396.3|8393.5|11
1642760460000|2022-01-21 10:21:00|8397.3|8394.5|8398.7|8395.9|8398.7|8395.9|8397.3|8394.5|16
1642760470000|2022-01-21 10:21:10|8397.8|8395|8397.7|8394.9|8397.8|8395|8396.7|8393.9|47
1642760480000|2022-01-21 10:21:20|8397.8|8395|8399.7|8396.9|8399.7|8396.9|8397.7|8394.9|14
1642760490000|2022-01-21 10:21:30|8398.7|8395.9|8398.7|8395.9|8398.7|8395.9|8396.7|8393.9|50
1642760500000|2022-01-21 10:21:40|8397.7|8394.9|8396.7|8393.9|8398.2|8395.4|8396.7|8393.9|48
1642760510000|2022-01-21 10:21:50|8396.8|8394|8394.8|8392|8397.7|8394.9|8394.8|8392|21
1642760520000|2022-01-21 10:22:00|8394.3|8391.5|8392.7|8389.9|8396.7|8393.9|8392.7|8389.9|41
1642760530000|2022-01-21 10:22:10|8393.6|8390.8|8393.7|8390.9|8394.2|8391.4|8392.8|8390|7
1642760540000|2022-01-21 10:22:20|8394.2|8391.4|8393.2|8390.4|8395.2|8392.4|8392.7|8389.9|2
1642760550000|2022-01-21 10:22:30|8392.7|8389.9|8393.7|8390.9|8393.7|8390.9|8392.7|8389.9|8
1642760560000|2022-01-21 10:22:40|8393.3|8390.5|8394.7|8391.9|8394.7|8391.9|8392.7|8389.9|4
1642760570000|2022-01-21 10:22:50|8395.7|8392.9|8395.7|8392.9|8395.7|8392.9|8394.7|8391.9|9
1642760580000|2022-01-21 10:23:00|8396.6|8393.8|8396.7|8393.9|8396.7|8393.9|8396.6|8393.8|9
1642760590000|2022-01-21 10:23:10|8397.6|8394.8|8396.7|8393.9|8397.7|8394.9|8396.7|8393.9|5
1642760600000|2022-01-21 10:23:20|8396.6|8393.8|8395.7|8392.9|8396.6|8393.8|8395.3|8392.5|11
1642760610000|2022-01-21 10:23:30|8395.3|8392.5|8392.7|8389.9|8395.3|8392.5|8391.7|8388.9|30
1642760620000|2022-01-21 10:23:40|8393.2|8390.4|8392.2|8389.4|8393.7|8390.9|8391.7|8388.9|10
1642760630000|2022-01-21 10:23:50|8391.7|8388.9|8393.7|8390.9|8393.7|8390.9|8390.7|8387.9|12
1642760640000|2022-01-21 10:24:00|8393.3|8390.5|8391.8|8389|8393.7|8390.9|8391.7|8388.9|9
1642760650000|2022-01-21 10:24:10|8391.7|8388.9|8395.7|8392.9|8395.7|8392.9|8391.7|8388.9|3
1642760660000|2022-01-21 10:24:20|8395.8|8393|8396.7|8393.9|8396.7|8393.9|8394.7|8391.9|7
1642760670000|2022-01-21 10:24:30|8396.8|8394|8395.7|8392.9|8396.8|8394|8394.8|8392|5
1642760680000|2022-01-21 10:24:40|8395.3|8392.5|8393.7|8390.9|8395.8|8393|8393.7|8390.9|17
1642760690000|2022-01-21 10:24:50|8393.8|8391|8395.7|8392.9|8395.7|8392.9|8393.8|8391|11
1642760700000|2022-01-21 10:25:00|8395.6|8392.8|8395.7|8392.9|8396.2|8393.4|8394.7|8391.9|57
1642760710000|2022-01-21 10:25:10|8396.2|8393.4|8395.7|8392.9|8396.2|8393.4|8395.7|8392.9|2
1642760720000|2022-01-21 10:25:20|8396.2|8393.4|8394.7|8391.9|8396.7|8393.9|8394.7|8391.9|0
1642760730000|2022-01-21 10:25:30|8395.7|8392.9|8395.7|8392.9|8396.7|8393.9|8395.7|8392.9|17
1642760740000|2022-01-21 10:25:40|8395.3|8392.5|8394.7|8391.9|8395.3|8392.5|8393.7|8390.9|8
1642760750000|2022-01-21 10:25:50|8394.3|8391.5|8392.7|8389.9|8394.3|8391.5|8392.7|8389.9|7
1642760760000|2022-01-21 10:26:00|8393.2|8390.4|8390.7|8387.9|8393.2|8390.4|8389.7|8386.9|79
1642760770000|2022-01-21 10:26:10|8391.7|8388.9|8391.7|8388.9|8391.7|8388.9|8390.7|8387.9|12
1642760780000|2022-01-21 10:26:20|8391.2|8388.4|8390.7|8387.9|8391.2|8388.4|8390.7|8387.9|9
1642760790000|2022-01-21 10:26:30|8391.2|8388.4|8390.7|8387.9|8391.2|8388.4|8389.7|8386.9|9
1642760800000|2022-01-21 10:26:40|8390.2|8387.4|8390.2|8387.4|8390.7|8387.9|8389.7|8386.9|4
1642760810000|2022-01-21 10:26:50|8390.6|8387.8|8389.7|8386.9|8390.7|8387.9|8389.7|8386.9|14
1642760820000|2022-01-21 10:27:00|8390.2|8387.4|8393.7|8390.9|8394.2|8391.4|8390.2|8387.4|33
1642760830000|2022-01-21 10:27:10|8394.7|8391.9|8394.7|8391.9|8394.7|8391.9|8393.7|8390.9|14
1642760840000|2022-01-21 10:27:20|8395.7|8392.9|8396.7|8393.9|8397.2|8394.4|8394.7|8391.9|38
1642760850000|2022-01-21 10:27:30|8396.2|8393.4|8397.7|8394.9|8397.7|8394.9|8396.2|8393.4|21
1642760860000|2022-01-21 10:27:40|8398.2|8395.4|8397.7|8394.9|8399.7|8396.9|8397.7|8394.9|44
1642760870000|2022-01-21 10:27:50|8398.2|8395.4|8400.7|8397.9|8400.7|8397.9|8398.2|8395.4|17
1642760880000|2022-01-21 10:28:00|8401.2|8398.4|8401.7|8398.9|8403.7|8400.9|8401.2|8398.4|34
1642760890000|2022-01-21 10:28:10|8400.8|8398|8403.7|8400.9|8403.7|8400.9|8400.7|8397.9|21
1642760900000|2022-01-21 10:28:20|8403.2|8400.4|8403.7|8400.9|8403.7|8400.9|8402.7|8399.9|19
1642760910000|2022-01-21 10:28:30|8404.2|8401.4|8402.7|8399.9|8404.7|8401.9|8401.7|8398.9|49
1642760920000|2022-01-21 10:28:40|8402.6|8399.8|8402.2|8399.4|8402.7|8399.9|8400.7|8397.9|42
1642760930000|2022-01-21 10:28:50|8401.7|8398.9|8399.7|8396.9|8401.7|8398.9|8399.7|8396.9|25
1642760940000|2022-01-21 10:29:00|8398.7|8395.9|8398.7|8395.9|8399.7|8396.9|8397.8|8395|11
1642760950000|2022-01-21 10:29:10|8399.2|8396.4|8402.7|8399.9|8403.2|8400.4|8399.2|8396.4|24
1642760960000|2022-01-21 10:29:20|8403.7|8400.9|8403.7|8400.9|8403.7|8400.9|8402.7|8399.9|8
1642760970000|2022-01-21 10:29:30|8403.3|8400.5|8401.3|8398.5|8403.8|8401|8400.7|8397.9|30
1642760980000|2022-01-21 10:29:40|8401.2|8398.4|8402.7|8399.9|8402.7|8399.9|8400.7|8397.9|1
1642760990000|2022-01-21 10:29:50|8403.6|8400.8|8402.7|8399.9|8403.6|8400.8|8402.7|8399.9|6
1642761000000|2022-01-21 10:30:00|8403.2|8400.4|8402.7|8399.9|8403.2|8400.4|8402.7|8399.9|11
1642761010000|2022-01-21 10:30:10|8402.3|8399.5|8401.2|8398.4|8402.7|8399.9|8400.7|8397.9|18
1642761020000|2022-01-21 10:30:20|8400.7|8397.9|8400.7|8397.9|8401.6|8398.8|8400.7|8397.9|9
1642761030000|2022-01-21 10:30:30|8399.8|8397|8401.7|8398.9|8402.7|8399.9|8399.7|8396.9|30
1642761040000|2022-01-21 10:30:40|8402.7|8399.9|8398.7|8395.9|8402.7|8399.9|8398.7|8395.9|40
1642761050000|2022-01-21 10:30:50|8399.2|8396.4|8398.2|8395.4|8399.2|8396.4|8397.7|8394.9|9
1642761060000|2022-01-21 10:31:00|8397.7|8394.9|8398.7|8395.9|8399.2|8396.4|8397.7|8394.9|5
1642761070000|2022-01-21 10:31:10|8399.2|8396.4|8400.2|8397.4|8400.2|8397.4|8399.2|8396.4|4
1642761080000|2022-01-21 10:31:20|8399.7|8396.9|8401.7|8398.9|8402.7|8399.9|8398.7|8395.9|12
1642761090000|2022-01-21 10:31:30|8402.2|8399.4|8401.7|8398.9|8402.7|8399.9|8401.7|8398.9|11
1642761100000|2022-01-21 10:31:40|8402.6|8399.8|8402.7|8399.9|8402.7|8399.9|8401.2|8398.4|26
1642761110000|2022-01-21 10:31:50|8402.2|8399.4|8401.3|8398.5|8402.7|8399.9|8399.8|8397|25
1642761120000|2022-01-21 10:32:00|8400.8|8398|8401.7|8398.9|8402.7|8399.9|8400.2|8397.4|20
1642761130000|2022-01-21 10:32:10|8401.2|8398.4|8401.7|8398.9|8402.7|8399.9|8400.7|8397.9|16
1642761140000|2022-01-21 10:32:20|8401.2|8398.4|8400.7|8397.9|8402.7|8399.9|8400.7|8397.9|11
1642761150000|2022-01-21 10:32:30|8401.2|8398.4|8402.7|8399.9|8403.7|8400.9|8401.2|8398.4|16
1642761160000|2022-01-21 10:32:40|8401.7|8398.9|8402.7|8399.9|8402.7|8399.9|8401.7|8398.9|10
1642761170000|2022-01-21 10:32:50|8403.7|8400.9|8402.7|8399.9|8403.7|8400.9|8402.7|8399.9|29
1642761180000|2022-01-21 10:33:00|8403.6|8400.8|8401.7|8398.9|8404.7|8401.9|8401.7|8398.9|24
1642761190000|2022-01-21 10:33:10|8402.2|8399.4|8403.7|8400.9|8403.7|8400.9|8401.7|8398.9|6
1642761200000|2022-01-21 10:33:20|8403.2|8400.4|8401.7|8398.9|8403.6|8400.8|8401.7|8398.9|5
1642761210000|2022-01-21 10:33:30|8402.2|8399.4|8400.7|8397.9|8402.7|8399.9|8400.7|8397.9|7
1642761220000|2022-01-21 10:33:40|8400.2|8397.4|8399.7|8396.9|8400.2|8397.4|8399.2|8396.4|7
1642761230000|2022-01-21 10:33:50|8400.2|8397.4|8400.7|8397.9|8402.2|8399.4|8400.2|8397.4|15
1642761240000|2022-01-21 10:34:00|8400.2|8397.4|8402.2|8399.4|8402.7|8399.9|8399.7|8396.9|7
1642761250000|2022-01-21 10:34:10|8401.7|8398.9|8402.7|8399.9|8403.7|8400.9|8401.7|8398.9|17
1642761260000|2022-01-21 10:34:20|8403.7|8400.9|8408.7|8405.9|8409.7|8406.9|8402.7|8399.9|104
1642761270000|2022-01-21 10:34:30|8409.2|8406.4|8410.7|8407.9|8410.7|8407.9|8408.7|8405.9|64
1642761280000|2022-01-21 10:34:40|8411.2|8408.4|8412.2|8409.4|8412.7|8409.9|8410.7|8407.9|26
1642761290000|2022-01-21 10:34:50|8411.7|8408.9|8411.2|8408.4|8412.2|8409.4|8410.7|8407.9|21
1642761300000|2022-01-21 10:35:00|8410.8|8408|8411.2|8408.4|8413.7|8410.9|8410.7|8407.9|67
1642761310000|2022-01-21 10:35:10|8411.7|8408.9|8414.7|8411.9|8414.7|8411.9|8411.2|8408.4|65
1642761320000|2022-01-21 10:35:20|8415.2|8412.4|8413.2|8410.4|8415.7|8412.9|8412.7|8409.9|36
1642761330000|2022-01-21 10:35:30|8412.7|8409.9|8414.7|8411.9|8414.7|8411.9|8412.7|8409.9|20
1642761340000|2022-01-21 10:35:40|8415.7|8412.9|8413.7|8410.9|8415.7|8412.9|8413.7|8410.9|8
1642761350000|2022-01-21 10:35:50|8414.2|8411.4|8415.7|8412.9|8417.7|8414.9|8413.7|8410.9|72
1642761360000|2022-01-21 10:36:00|8416.6|8413.8|8415.2|8412.4|8416.7|8413.9|8414.7|8411.9|19
1642761370000|2022-01-21 10:36:10|8415.7|8412.9|8415.7|8412.9|8415.7|8412.9|8414.7|8411.9|36
1642761380000|2022-01-21 10:36:20|8415.2|8412.4|8415.7|8412.9|8415.7|8412.9|8414.7|8411.9|5
1642761390000|2022-01-21 10:36:30|8415.2|8412.4|8412.7|8409.9|8415.2|8412.4|8412.7|8409.9|99
1642761400000|2022-01-21 10:36:40|8413.2|8410.4|8414.7|8411.9|8415.2|8412.4|8412.7|8409.9|18
1642761410000|2022-01-21 10:36:50|8414.2|8411.4|8413.2|8410.4|8414.7|8411.9|8412.8|8410|7
1642761420000|2022-01-21 10:37:00|8413.7|8410.9|8412.7|8409.9|8414.7|8411.9|8412.7|8409.9|15
1642761430000|2022-01-21 10:37:10|8412.2|8409.4|8412.7|8409.9|8413.2|8410.4|8411.7|8408.9|21
1642761440000|2022-01-21 10:37:20|8412.2|8409.4|8411.8|8409|8412.7|8409.9|8411.8|8409|8
1642761450000|2022-01-21 10:37:30|8412.2|8409.4|8411.7|8408.9|8412.7|8409.9|8410.7|8407.9|18
1642761460000|2022-01-21 10:37:40|8412.2|8409.4|8416.2|8413.4|8416.7|8413.9|8411.8|8409|46
1642761470000|2022-01-21 10:37:50|8415.7|8412.9|8413.7|8410.9|8416.7|8413.9|8413.7|8410.9|24
1642761480000|2022-01-21 10:38:00|8414.2|8411.4|8413.7|8410.9|8415.7|8412.9|8413.7|8410.9|12
1642761490000|2022-01-21 10:38:10|8413.2|8410.4|8413.7|8410.9|8413.7|8410.9|8412.7|8409.9|5
1642761500000|2022-01-21 10:38:20|8412.7|8409.9|8412.7|8409.9|8413.2|8410.4|8412.7|8409.9|4
1642761510000|2022-01-21 10:38:30|8413.2|8410.4|8413.7|8410.9|8414.7|8411.9|8413.2|8410.4|6
1642761520000|2022-01-21 10:38:40|8414.2|8411.4|8412.7|8409.9|8414.7|8411.9|8412.7|8409.9|4
1642761530000|2022-01-21 10:38:50|8413.6|8410.8|8413.7|8410.9|8413.7|8410.9|8413.6|8410.8|4
1642761540000|2022-01-21 10:39:00|8414.7|8411.9|8416.2|8413.4|8416.7|8413.9|8414.7|8411.9|20
1642761550000|2022-01-21 10:39:10|8416.7|8413.9|8413.7|8410.9|8416.7|8413.9|8412.7|8409.9|25
1642761560000|2022-01-21 10:39:20|8413.2|8410.4|8413.7|8410.9|8414.7|8411.9|8411.7|8408.9|29
1642761570000|2022-01-21 10:39:30|8413.8|8411|8413.2|8410.4|8414.7|8411.9|8412.7|8409.9|28
1642761580000|2022-01-21 10:39:40|8413.7|8410.9|8415.2|8412.4|8415.2|8412.4|8413.7|8410.9|19
1642761590000|2022-01-21 10:39:50|8415.7|8412.9|8415.7|8412.9|8415.7|8412.9|8414.7|8411.9|7
1642761600000|2022-01-21 10:40:00|8415.2|8412.4|8412.7|8409.9|8415.7|8412.9|8412.7|8409.9|21
1642761610000|2022-01-21 10:40:10|8411.8|8409|8414.2|8411.4|8414.2|8411.4|8411.7|8408.9|18
1642761620000|2022-01-21 10:40:20|8414.7|8411.9|8413.7|8410.9|8414.7|8411.9|8413.7|8410.9|4
1642761630000|2022-01-21 10:40:30|8413.2|8410.4|8412.2|8409.4|8413.7|8410.9|8411.7|8408.9|12
1642761640000|2022-01-21 10:40:40|8412.7|8409.9|8411.2|8408.4|8412.7|8409.9|8411.2|8408.4|9
1642761650000|2022-01-21 10:40:50|8411.7|8408.9|8411.7|8408.9|8411.7|8408.9|8409.7|8406.9|73
1642761660000|2022-01-21 10:41:00|8411.2|8408.4|8407.8|8405|8411.2|8408.4|8406.8|8404|57
1642761670000|2022-01-21 10:41:10|8407.7|8404.9|8406.7|8403.9|8407.7|8404.9|8405.7|8402.9|19
1642761680000|2022-01-21 10:41:20|8407.7|8404.9|8407.8|8405|8408.2|8405.4|8406.8|8404|28
1642761690000|2022-01-21 10:41:30|8407.7|8404.9|8408.2|8405.4|8409.2|8406.4|8407.7|8404.9|11
1642761700000|2022-01-21 10:41:40|8407.8|8405|8407.8|8405|8409.2|8406.4|8407.8|8405|9
1642761710000|2022-01-21 10:41:50|8408.2|8405.4|8408.7|8405.9|8408.8|8406|8407.7|8404.9|12
1642761720000|2022-01-21 10:42:00|8408.8|8406|8409.7|8406.9|8410.7|8407.9|8408.8|8406|21
1642761730000|2022-01-21 10:42:10|8409.8|8407|8410.2|8407.4|8410.2|8407.4|8409.2|8406.4|10
1642761740000|2022-01-21 10:42:20|8409.7|8406.9|8409.7|8406.9|8410.7|8407.9|8409.2|8406.4|18
1642761750000|2022-01-21 10:42:30|8408.8|8406|8408.8|8406|8408.8|8406|8407.7|8404.9|9
1642761760000|2022-01-21 10:42:40|8409.7|8406.9|8407.8|8405|8409.8|8407|8407.8|8405|10
1642761770000|2022-01-21 10:42:50|8407.7|8404.9|8407.7|8404.9|8407.7|8404.9|8407.2|8404.4|18
1642761780000|2022-01-21 10:43:00|8407.8|8405|8406.2|8403.4|8408.7|8405.9|8405.8|8403|24
1642761790000|2022-01-21 10:43:10|8406.7|8403.9|8405.8|8403|8406.8|8404|8405.8|8403|17
1642761800000|2022-01-21 10:43:20|8406.7|8403.9|8406.2|8403.4|8406.8|8404|8406.2|8403.4|6
1642761810000|2022-01-21 10:43:30|8406.7|8403.9|8406.7|8403.9|8406.7|8403.9|8405.7|8402.9|16
1642761820000|2022-01-21 10:43:40|8406.3|8403.5|8406.7|8403.9|8406.7|8403.9|8406.3|8403.5|15
1642761830000|2022-01-21 10:43:50|8406.8|8404|8409.7|8406.9|8409.7|8406.9|8406.8|8404|13
1642761840000|2022-01-21 10:44:00|8410.2|8407.4|8409.2|8406.4|8410.2|8407.4|8408.8|8406|11
1642761850000|2022-01-21 10:44:10|8409.7|8406.9|8410.2|8407.4|8410.7|8407.9|8409.7|8406.9|2
1642761860000|2022-01-21 10:44:20|8410.7|8407.9|8410.2|8407.4|8411.7|8408.9|8409.8|8407|17
1642761870000|2022-01-21 10:44:30|8410.7|8407.9|8410.2|8407.4|8410.8|8408|8409.8|8407|9
1642761880000|2022-01-21 10:44:40|8410.8|8408|8411.2|8408.4|8411.7|8408.9|8410.7|8407.9|1
1642761890000|2022-01-21 10:44:50|8411.7|8408.9|8411.7|8408.9|8411.7|8408.9|8411.2|8408.4|0
1642761900000|2022-01-21 10:45:00|8411.2|8408.4|8411.8|8409|8411.8|8409|8410.7|8407.9|8
1642761910000|2022-01-21 10:45:10|8411.2|8408.4|8410.8|8408|8411.2|8408.4|8410.8|8408|0
1642761920000|2022-01-21 10:45:20|8411.2|8408.4|8412.2|8409.4|8412.2|8409.4|8409.8|8407|21
1642761930000|2022-01-21 10:45:30|8411.8|8409|8410.8|8408|8411.8|8409|8410.8|8408|2
1642761940000|2022-01-21 10:45:40|8411.7|8408.9|8410.8|8408|8411.7|8408.9|8410.7|8407.9|3
1642761950000|2022-01-21 10:45:50|8411.2|8408.4|8411.8|8409|8412.7|8409.9|8410.8|8408|4
1642761960000|2022-01-21 10:46:00|8411.7|8408.9|8411.2|8408.4|8411.7|8408.9|8410.8|8408|8
1642761970000|2022-01-21 10:46:10|8410.8|8408|8410.7|8407.9|8411.2|8408.4|8410.7|8407.9|11
1642761980000|2022-01-21 10:46:20|8410.8|8408|8410.8|8408|8411.8|8409|8410.8|8408|8
1642761990000|2022-01-21 10:46:30|8411.7|8408.9|8409.8|8407|8412.7|8409.9|8409.8|8407|33
1642762000000|2022-01-21 10:46:40|8410.3|8407.5|8409.8|8407|8410.3|8407.5|8408.8|8406|20
1642762010000|2022-01-21 10:46:50|8410.7|8407.9|8411.8|8409|8411.8|8409|8410.7|8407.9|50
1642762020000|2022-01-21 10:47:00|8412.2|8409.4|8414.8|8412|8414.8|8412|8411.8|8409|31
1642762030000|2022-01-21 10:47:10|8415.2|8412.4|8413.7|8410.9|8415.2|8412.4|8413.3|8410.5|17
1642762040000|2022-01-21 10:47:20|8413.8|8411|8414.2|8411.4|8414.2|8411.4|8413.2|8410.4|18
1642762050000|2022-01-21 10:47:30|8413.8|8411|8413.8|8411|8414.8|8412|8412.8|8410|18
1642762060000|2022-01-21 10:47:40|8413.3|8410.5|8416.2|8413.4|8416.7|8413.9|8412.8|8410|22
1642762070000|2022-01-21 10:47:50|8415.8|8413|8415.3|8412.5|8416.7|8413.9|8414.8|8412|31
1642762080000|2022-01-21 10:48:00|8415.7|8412.9|8415.8|8413|8416.8|8414|8415.2|8412.4|7
1642762090000|2022-01-21 10:48:10|8415.2|8412.4|8414.8|8412|8415.8|8413|8414.8|8412|9
1642762100000|2022-01-21 10:48:20|8415.2|8412.4|8415.8|8413|8416.7|8413.9|8414.8|8412|16
1642762110000|2022-01-21 10:48:30|8416.2|8413.4|8416.8|8414|8417.7|8414.9|8415.8|8413|11
1642762120000|2022-01-21 10:48:40|8415.8|8413|8416.8|8414|8416.8|8414|8415.8|8413|11
1642762130000|2022-01-21 10:48:50|8415.8|8413|8415.8|8413|8416.8|8414|8415.8|8413|4
1642762140000|2022-01-21 10:49:00|8415.3|8412.5|8413.8|8411|8415.3|8412.5|8413.8|8411|12
1642762150000|2022-01-21 10:49:10|8413.3|8410.5|8412.8|8410|8413.8|8411|8412.8|8410|4
1642762160000|2022-01-21 10:49:20|8413.2|8410.4|8414.8|8412|8414.8|8412|8412.8|8410|10
1642762170000|2022-01-21 10:49:30|8414.3|8411.5|8415.2|8412.4|8415.2|8412.4|8413.8|8411|15
1642762180000|2022-01-21 10:49:40|8415.3|8412.5|8413.8|8411|8415.3|8412.5|8412.8|8410|9
1642762190000|2022-01-21 10:49:50|8413.3|8410.5|8415.8|8413|8415.8|8413|8412.8|8410|7
1642762200000|2022-01-21 10:50:00|8414.8|8412|8412.8|8410|8415.7|8412.9|8412.8|8410|18
1642762210000|2022-01-21 10:50:10|8412.2|8409.4|8412.7|8409.9|8412.8|8410|8411.8|8409|8
1642762220000|2022-01-21 10:50:20|8412.8|8410|8413.8|8411|8413.8|8411|8412.8|8410|2
1642762230000|2022-01-21 10:50:30|8412.8|8410|8412.8|8410|8413.2|8410.4|8411.8|8409|9
1642762240000|2022-01-21 10:50:40|8413.7|8410.9|8412.8|8410|8413.7|8410.9|8412.8|8410|10
1642762250000|2022-01-21 10:50:50|8412.3|8409.5|8412.8|8410|8412.8|8410|8411.8|8409|4
1642762260000|2022-01-21 10:51:00|8413.2|8410.4|8412.8|8410|8413.7|8410.9|8412.8|8410|5
1642762270000|2022-01-21 10:51:10|8411.3|8408.5|8410.7|8407.9|8411.7|8408.9|8409.8|8407|12
1642762280000|2022-01-21 10:51:20|8410.3|8407.5|8409.8|8407|8411.7|8408.9|8409.8|8407|9
1642762290000|2022-01-21 10:51:30|8409.3|8406.5|8409.8|8407|8409.8|8407|8408.8|8406|7
1642762300000|2022-01-21 10:51:40|8408.8|8406|8409.8|8407|8409.8|8407|8407.8|8405|14
1642762310000|2022-01-21 10:51:50|8408.8|8406|8408.8|8406|8408.8|8406|8408.8|8406|7
1642762320000|2022-01-21 10:52:00|8408.3|8405.5|8406.8|8404|8408.7|8405.9|8406.8|8404|8
1642762330000|2022-01-21 10:52:10|8407.2|8404.4|8407.8|8405|8408.7|8405.9|8406.8|8404|13
1642762340000|2022-01-21 10:52:20|8407.7|8404.9|8407.8|8405|8408.2|8405.4|8407.3|8404.5|21
1642762350000|2022-01-21 10:52:30|8408.2|8405.4|8407.2|8404.4|8408.2|8405.4|8406.7|8403.9|11
1642762360000|2022-01-21 10:52:40|8407.7|8404.9|8407.7|8404.9|8408.7|8405.9|8407.7|8404.9|9
1642762370000|2022-01-21 10:52:50|8408.7|8405.9|8413.2|8410.4|8413.7|8410.9|8408.7|8405.9|24
1642762380000|2022-01-21 10:53:00|8413.7|8410.9|8414.7|8411.9|8414.7|8411.9|8411.7|8408.9|29
1642762390000|2022-01-21 10:53:10|8415.7|8412.9|8415.7|8412.9|8416.7|8413.9|8415.7|8412.9|13
1642762400000|2022-01-21 10:53:20|8416.2|8413.4|8416.7|8413.9|8416.7|8413.9|8416.2|8413.4|15
1642762410000|2022-01-21 10:53:30|8416.3|8413.5|8417.7|8414.9|8417.7|8414.9|8415.8|8413|7
1642762420000|2022-01-21 10:53:40|8418.7|8415.9|8419.7|8416.9|8421.7|8418.9|8418.7|8415.9|102
1642762430000|2022-01-21 10:53:50|8420.2|8417.4|8421.7|8418.9|8422.2|8419.4|8419.7|8416.9|93
1642762440000|2022-01-21 10:54:00|8422.7|8419.9|8419.8|8417|8422.7|8419.9|8419.8|8417|35
1642762450000|2022-01-21 10:54:10|8420.2|8417.4|8420.3|8417.5|8421.3|8418.5|8419.8|8417|26
1642762460000|2022-01-21 10:54:20|8420.7|8417.9|8419.7|8416.9|8420.7|8417.9|8419.7|8416.9|2
1642762470000|2022-01-21 10:54:30|8418.7|8415.9|8417.8|8415|8418.7|8415.9|8417.3|8414.5|29
1642762480000|2022-01-21 10:54:40|8418.7|8415.9|8418.7|8415.9|8418.7|8415.9|8418.3|8415.5|8
1642762490000|2022-01-21 10:54:50|8418.2|8415.4|8416.3|8413.5|8418.2|8415.4|8415.8|8413|13
1642762500000|2022-01-21 10:55:00|8416.7|8413.9|8416.8|8414|8417.3|8414.5|8415.8|8413|17
1642762510000|2022-01-21 10:55:10|8417.2|8414.4|8417.3|8414.5|8417.7|8414.9|8416.8|8414|4
1642762520000|2022-01-21 10:55:20|8417.7|8414.9|8417.7|8414.9|8417.7|8414.9|8417.3|8414.5|3
1642762530000|2022-01-21 10:55:30|8417.3|8414.5|8416.7|8413.9|8417.7|8414.9|8415.8|8413|4
1642762540000|2022-01-21 10:55:40|8416.8|8414|8415.7|8412.9|8417.7|8414.9|8415.7|8412.9|13
1642762550000|2022-01-21 10:55:50|8415.8|8413|8416.7|8413.9|8416.7|8413.9|8415.7|8412.9|1
1642762560000|2022-01-21 10:56:00|8416.8|8414|8416.7|8413.9|8417.7|8414.9|8416.3|8413.5|4
1642762570000|2022-01-21 10:56:10|8416.3|8413.5|8415.7|8412.9|8417.7|8414.9|8415.7|8412.9|9
1642762580000|2022-01-21 10:56:20|8416.2|8413.4|8416.7|8413.9|8417.7|8414.9|8416.2|8413.4|9
1642762590000|2022-01-21 10:56:30|8417.2|8414.4|8416.7|8413.9|8417.7|8414.9|8416.2|8413.4|1
1642762600000|2022-01-21 10:56:40|8416.2|8413.4|8416.7|8413.9|8416.7|8413.9|8416.2|8413.4|0
1642762610000|2022-01-21 10:56:50|8416.3|8413.5|8416.7|8413.9|8416.7|8413.9|8415.3|8412.5|12
1642762620000|2022-01-21 10:57:00|8416.2|8413.4|8416.7|8413.9|8416.7|8413.9|8416.2|8413.4|2
1642762630000|2022-01-21 10:57:10|8417.7|8414.9|8415.7|8412.9|8417.7|8414.9|8415.7|8412.9|15
1642762640000|2022-01-21 10:57:20|8416.2|8413.4|8417.2|8414.4|8417.7|8414.9|8416.2|8413.4|15
1642762650000|2022-01-21 10:57:30|8417.7|8414.9|8416.7|8413.9|8417.7|8414.9|8415.7|8412.9|19
1642762660000|2022-01-21 10:57:40|8417.2|8414.4|8420.7|8417.9|8420.7|8417.9|8417.2|8414.4|16
1642762670000|2022-01-21 10:57:50|8421.2|8418.4|8420.7|8417.9|8421.7|8418.9|8420.2|8417.4|36
1642762680000|2022-01-21 10:58:00|8420.3|8417.5|8422.7|8419.9|8422.7|8419.9|8420.3|8417.5|12
1642762690000|2022-01-21 10:58:10|8422.2|8419.4|8419.7|8416.9|8422.2|8419.4|8418.2|8415.4|20
1642762700000|2022-01-21 10:58:20|8419.3|8416.5|8419.3|8416.5|8419.7|8416.9|8419.3|8416.5|10
1642762710000|2022-01-21 10:58:30|8418.7|8415.9|8419.7|8416.9|8420.3|8417.5|8418.7|8415.9|15
1642762720000|2022-01-21 10:58:40|8419.8|8417|8420.3|8417.5|8420.7|8417.9|8419.7|8416.9|12
1642762730000|2022-01-21 10:58:50|8420.7|8417.9|8421.7|8418.9|8422.7|8419.9|8419.7|8416.9|26
1642762740000|2022-01-21 10:59:00|8422.2|8419.4|8422.2|8419.4|8422.7|8419.9|8421.7|8418.9|26
1642762750000|2022-01-21 10:59:10|8422.3|8419.5|8421.7|8418.9|8422.7|8419.9|8421.7|8418.9|1
1642762760000|2022-01-21 10:59:20|8421.8|8419|8423.7|8420.9|8423.7|8420.9|8421.7|8418.9|20
1642762770000|2022-01-21 10:59:30|8422.8|8420|8422.7|8419.9|8423.3|8420.5|8422.7|8419.9|4
1642762780000|2022-01-21 10:59:40|8422.8|8420|8422.7|8419.9|8424.7|8421.9|8422.7|8419.9|18
1642762790000|2022-01-21 10:59:50|8423.2|8420.4|8422.7|8419.9|8424.7|8421.9|8422.7|8419.9|22
1642762800000|2022-01-21 11:00:00|8422.3|8419.5|8422.2|8419.4|8422.7|8419.9|8419.7|8416.9|57
1642762810000|2022-01-21 11:00:10|8421.7|8418.9|8421.7|8418.9|8422.2|8419.4|8421.7|8418.9|1
1642762820000|2022-01-21 11:00:20|8422.2|8419.4|8422.7|8419.9|8423.7|8420.9|8421.7|8418.9|5
1642762830000|2022-01-21 11:00:30|8421.7|8418.9|8421.7|8418.9|8422.2|8419.4|8421.7|8418.9|2
1642762840000|2022-01-21 11:00:40|8421.3|8418.5|8424.7|8421.9|8424.7|8421.9|8420.7|8417.9|18
1642762850000|2022-01-21 11:00:50|8425.7|8422.9|8422.7|8419.9|8425.7|8422.9|8422.7|8419.9|62
1642762860000|2022-01-21 11:01:00|8423.2|8420.4|8422.7|8419.9|8423.7|8420.9|8422.7|8419.9|2
1642762870000|2022-01-21 11:01:10|8423.7|8420.9|8423.2|8420.4|8423.7|8420.9|8422.7|8419.9|18
1642762880000|2022-01-21 11:01:20|8422.8|8420|8422.7|8419.9|8423.2|8420.4|8422.7|8419.9|12
1642762890000|2022-01-21 11:01:30|8423.2|8420.4|8421.7|8418.9|8423.7|8420.9|8421.7|8418.9|24
1642762900000|2022-01-21 11:01:40|8420.7|8417.9|8419.7|8416.9|8420.7|8417.9|8419.7|8416.9|16
1642762910000|2022-01-21 11:01:50|8420.2|8417.4|8419.7|8416.9|8420.7|8417.9|8419.7|8416.9|14
1642762920000|2022-01-21 11:02:00|8420.2|8417.4|8418.7|8415.9|8420.2|8417.4|8416.7|8413.9|45
1642762930000|2022-01-21 11:02:10|8419.6|8416.8|8419.7|8416.9|8419.7|8416.9|8418.7|8415.9|10
1642762940000|2022-01-21 11:02:20|8420.6|8417.8|8420.7|8417.9|8421.7|8418.9|8420.6|8417.8|19
1642762950000|2022-01-21 11:02:30|8421.6|8418.8|8420.7|8417.9|8421.7|8418.9|8419.7|8416.9|16
1642762960000|2022-01-21 11:02:40|8419.7|8416.9|8418.7|8415.9|8419.7|8416.9|8418.7|8415.9|6
1642762970000|2022-01-21 11:02:50|8418.3|8415.5|8419.7|8416.9|8420.2|8417.4|8418.2|8415.4|12
1642762980000|2022-01-21 11:03:00|8418.7|8415.9|8418.7|8415.9|8418.7|8415.9|8418.7|8415.9|3
1642762990000|2022-01-21 11:03:10|8419.7|8416.9|8424.7|8421.9|8424.7|8421.9|8419.7|8416.9|95
1642763000000|2022-01-21 11:03:20|8424.6|8421.8|8424.7|8421.9|8424.7|8421.9|8422.7|8419.9|34
1642763010000|2022-01-21 11:03:30|8425.1|8422.3|8424.6|8421.8|8425.6|8422.8|8424.6|8421.8|2
1642763020000|2022-01-21 11:03:40|8423.7|8420.9|8422.6|8419.8|8424.6|8421.8|8422.6|8419.8|6
1642763030000|2022-01-21 11:03:50|8423.2|8420.4|8423.6|8420.8|8424.7|8421.9|8422.7|8419.9|20
1642763040000|2022-01-21 11:04:00|8423.7|8420.9|8424.6|8421.8|8424.6|8421.8|8423.7|8420.9|4
1642763050000|2022-01-21 11:04:10|8423.7|8420.9|8423.6|8420.8|8423.7|8420.9|8422.7|8419.9|13
1642763060000|2022-01-21 11:04:20|8423.2|8420.4|8424.2|8421.4|8424.7|8421.9|8421.7|8418.9|25
1642763070000|2022-01-21 11:04:30|8424.6|8421.8|8424.2|8421.4|8425.7|8422.9|8424.2|8421.4|22
1642763080000|2022-01-21 11:04:40|8424.6|8421.8|8424.7|8421.9|8424.7|8421.9|8424.2|8421.4|1
1642763090000|2022-01-21 11:04:50|8425.1|8422.3|8423.6|8420.8|8425.7|8422.9|8423.6|8420.8|19
1642763100000|2022-01-21 11:05:00|8423.7|8420.9|8423.6|8420.8|8424.6|8421.8|8423.6|8420.8|10
1642763110000|2022-01-21 11:05:10|8423.7|8420.9|8424.6|8421.8|8424.6|8421.8|8423.6|8420.8|7
1642763120000|2022-01-21 11:05:20|8424.2|8421.4|8423.6|8420.8|8424.2|8421.4|8423.6|8420.8|5
1642763130000|2022-01-21 11:05:30|8424.6|8421.8|8422.2|8419.4|8424.6|8421.8|8421.7|8418.9|47
1642763140000|2022-01-21 11:05:40|8421.7|8418.9|8422.7|8419.9|8423.6|8420.8|8421.6|8418.8|9
1642763150000|2022-01-21 11:05:50|8421.7|8418.9|8419.7|8416.9|8422.6|8419.8|8419.7|8416.9|37
1642763160000|2022-01-21 11:06:00|8420.6|8417.8|8417.7|8414.9|8423.6|8420.8|8415.7|8412.9|56
1642763170000|2022-01-21 11:06:10|8418.2|8415.4|8415.7|8412.9|8418.2|8415.4|8415.7|8412.9|23
1642763180000|2022-01-21 11:06:20|8416.2|8413.4|8417.7|8414.9|8417.7|8414.9|8415.7|8412.9|11
1642763190000|2022-01-21 11:06:30|8418.2|8415.4|8417.7|8414.9|8419.2|8416.4|8417.7|8414.9|15
1642763200000|2022-01-21 11:06:40|8418.2|8415.4|8417.7|8414.9|8418.7|8415.9|8416.8|8414|5
1642763210000|2022-01-21 11:06:50|8418.7|8415.9|8420.3|8417.5|8420.7|8417.9|8417.7|8414.9|10
1642763220000|2022-01-21 11:07:00|8420.7|8417.9|8421.7|8418.9|8421.7|8418.9|8420.7|8417.9|7
1642763230000|2022-01-21 11:07:10|8422.6|8419.8|8420.7|8417.9|8422.6|8419.8|8420.7|8417.9|13
1642763240000|2022-01-21 11:07:20|8421.6|8418.8|8422.7|8419.9|8423.2|8420.4|8421.6|8418.8|17
1642763250000|2022-01-21 11:07:30|8423.2|8420.4|8422.7|8419.9|8423.7|8420.9|8422.7|8419.9|7
1642763260000|2022-01-21 11:07:40|8420.8|8418|8420.7|8417.9|8421.7|8418.9|8420.7|8417.9|8
1642763270000|2022-01-21 11:07:50|8419.8|8417|8419.7|8416.9|8419.8|8417|8418.7|8415.9|22
1642763280000|2022-01-21 11:08:00|8420.7|8417.9|8421.7|8418.9|8422.7|8419.9|8420.2|8417.4|17
1642763290000|2022-01-21 11:08:10|8421.3|8418.5|8420.2|8417.4|8421.3|8418.5|8419.7|8416.9|8
1642763300000|2022-01-21 11:08:20|8420.7|8417.9|8419.7|8416.9|8420.7|8417.9|8419.7|8416.9|4
1642763310000|2022-01-21 11:08:30|8420.2|8417.4|8419.7|8416.9|8420.2|8417.4|8418.7|8415.9|8
1642763320000|2022-01-21 11:08:40|8419.3|8416.5|8418.7|8415.9|8419.7|8416.9|8418.7|8415.9|14
1642763330000|2022-01-21 11:08:50|8419.2|8416.4|8420.7|8417.9|8420.7|8417.9|8418.7|8415.9|23
1642763340000|2022-01-21 11:09:00|8421.2|8418.4|8420.7|8417.9|8421.7|8418.9|8419.7|8416.9|36
1642763350000|2022-01-21 11:09:10|8421.2|8418.4|8419.7|8416.9|8421.7|8418.9|8419.7|8416.9|32
1642763360000|2022-01-21 11:09:20|8420.2|8417.4|8419.7|8416.9|8420.7|8417.9|8418.7|8415.9|10
1642763370000|2022-01-21 11:09:30|8419.3|8416.5|8418.7|8415.9|8419.7|8416.9|8417.8|8415|10
1642763380000|2022-01-21 11:09:40|8419.2|8416.4|8420.7|8417.9|8420.7|8417.9|8418.7|8415.9|13
1642763390000|2022-01-21 11:09:50|8421.7|8418.9|8423.3|8420.5|8423.3|8420.5|8421.7|8418.9|21
1642763400000|2022-01-21 11:10:00|8422.8|8420|8422.3|8419.5|8423.7|8420.9|8421.8|8419|8
1642763410000|2022-01-21 11:10:10|8422.7|8419.9|8422.7|8419.9|8423.2|8420.4|8422.7|8419.9|4
1642763420000|2022-01-21 11:10:20|8421.7|8418.9|8422.7|8419.9|8423.2|8420.4|8421.7|8418.9|34
1642763430000|2022-01-21 11:10:30|8422.8|8420|8420.7|8417.9|8422.8|8420|8420.7|8417.9|9
1642763440000|2022-01-21 11:10:40|8420.3|8417.5|8419.7|8416.9|8420.7|8417.9|8419.7|8416.9|6
1642763450000|2022-01-21 11:10:50|8419.3|8416.5|8417.8|8415|8419.7|8416.9|8417.8|8415|15
1642763460000|2022-01-21 11:11:00|8417.7|8414.9|8417.3|8414.5|8418.7|8415.9|8417.2|8414.4|42
1642763470000|2022-01-21 11:11:10|8416.8|8414|8418.7|8415.9|8418.7|8415.9|8416.8|8414|8
1642763480000|2022-01-21 11:11:20|8418.3|8415.5|8417.7|8414.9|8418.7|8415.9|8417.7|8414.9|10
1642763490000|2022-01-21 11:11:30|8417.8|8415|8416.7|8413.9|8418.8|8416|8416.7|8413.9|8
1642763500000|2022-01-21 11:11:40|8417.7|8414.9|8416.7|8413.9|8417.7|8414.9|8416.7|8413.9|13
1642763510000|2022-01-21 11:11:50|8415.7|8412.9|8414.7|8411.9|8415.7|8412.9|8413.8|8411|45
1642763520000|2022-01-21 11:12:00|8415.2|8412.4|8416.7|8413.9|8416.7|8413.9|8414.7|8411.9|17
1642763530000|2022-01-21 11:12:10|8416.3|8413.5|8413.7|8410.9|8416.7|8413.9|8413.7|8410.9|9
1642763540000|2022-01-21 11:12:20|8412.8|8410|8413.7|8410.9|8413.7|8410.9|8412.2|8409.4|44
1642763550000|2022-01-21 11:12:30|8412.7|8409.9|8413.7|8410.9|8413.7|8410.9|8412.7|8409.9|5
1642763560000|2022-01-21 11:12:40|8412.7|8409.9|8413.7|8410.9|8413.7|8410.9|8412.7|8409.9|31
1642763570000|2022-01-21 11:12:50|8412.8|8410|8412.7|8409.9|8413.7|8410.9|8412.7|8409.9|17
1642763580000|2022-01-21 11:13:00|8412.2|8409.4|8415.2|8412.4|8415.2|8412.4|8411.7|8408.9|33
1642763590000|2022-01-21 11:13:10|8415.7|8412.9|8415.7|8412.9|8417.7|8414.9|8415.7|8412.9|18
1642763600000|2022-01-21 11:13:20|8415.2|8412.4|8414.7|8411.9|8415.7|8412.9|8414.7|8411.9|2
1642763610000|2022-01-21 11:13:30|8415.7|8412.9|8418.2|8415.4|8418.7|8415.9|8415.7|8412.9|21
1642763620000|2022-01-21 11:13:40|8418.6|8415.8|8418.7|8415.9|8418.7|8415.9|8417.7|8414.9|11
1642763630000|2022-01-21 11:13:50|8417.7|8414.9|8418.2|8415.4|8418.7|8415.9|8417.7|8414.9|5
1642763640000|2022-01-21 11:14:00|8418.7|8415.9|8415.7|8412.9|8419.7|8416.9|8415.7|8412.9|30
1642763650000|2022-01-21 11:14:10|8415.2|8412.4|8414.7|8411.9|8415.7|8412.9|8414.7|8411.9|9
1642763660000|2022-01-21 11:14:20|8414.2|8411.4|8415.2|8412.4|8415.2|8412.4|8413.7|8410.9|12
1642763670000|2022-01-21 11:14:30|8415.6|8412.8|8414.7|8411.9|8416.7|8413.9|8414.7|8411.9|2
1642763680000|2022-01-21 11:14:40|8415.2|8412.4|8416.2|8413.4|8416.2|8413.4|8414.7|8411.9|0
1642763690000|2022-01-21 11:14:50|8415.7|8412.9|8415.7|8412.9|8416.7|8413.9|8413.7|8410.9|35
1642763700000|2022-01-21 11:15:00|8415.2|8412.4|8416.7|8413.9|8416.7|8413.9|8415.2|8412.4|18
1642763710000|2022-01-21 11:15:10|8416.2|8413.4|8413.7|8410.9|8416.7|8413.9|8413.7|8410.9|67
1642763720000|2022-01-21 11:15:20|8412.7|8409.9|8412.7|8409.9|8413.7|8410.9|8412.7|8409.9|15
1642763730000|2022-01-21 11:15:30|8413.6|8410.8|8411.2|8408.4|8414.7|8411.9|8410.7|8407.9|37
1642763740000|2022-01-21 11:15:40|8411.7|8408.9|8407.7|8404.9|8411.7|8408.9|8407.7|8404.9|50
1642763750000|2022-01-21 11:15:50|8408.6|8405.8|8407.7|8404.9|8409.7|8406.9|8407.7|8404.9|38
1642763760000|2022-01-21 11:16:00|8408.2|8405.4|8409.7|8406.9|8409.7|8406.9|8407.7|8404.9|9
1642763770000|2022-01-21 11:16:10|8408.8|8406|8407.7|8404.9|8409.7|8406.9|8406.7|8403.9|120
1642763780000|2022-01-21 11:16:20|8407.2|8404.4|8401.8|8399|8407.7|8404.9|8401.8|8399|115
1642763790000|2022-01-21 11:16:30|8402.7|8399.9|8400.8|8398|8402.8|8400|8399.8|8397|96
1642763800000|2022-01-21 11:16:40|8400.7|8397.9|8402.7|8399.9|8402.8|8400|8400.2|8397.4|49
1642763810000|2022-01-21 11:16:50|8402.8|8400|8404.7|8401.9|8406.2|8403.4|8402.8|8400|78
1642763820000|2022-01-21 11:17:00|8403.8|8401|8404.2|8401.4|8404.8|8402|8401.8|8399|55
1642763830000|2022-01-21 11:17:10|8403.8|8401|8402.7|8399.9|8403.8|8401|8402.7|8399.9|18
1642763840000|2022-01-21 11:17:20|8401.7|8398.9|8404.7|8401.9|8404.7|8401.9|8401.7|8398.9|25
1642763850000|2022-01-21 11:17:30|8405.2|8402.4|8406.7|8403.9|8407.7|8404.9|8405.2|8402.4|18
1642763860000|2022-01-21 11:17:40|8407.7|8404.9|8406.7|8403.9|8407.7|8404.9|8406.7|8403.9|6
1642763870000|2022-01-21 11:17:50|8405.7|8402.9|8405.7|8402.9|8406.7|8403.9|8405.2|8402.4|13
1642763880000|2022-01-21 11:18:00|8406.2|8403.4|8405.7|8402.9|8406.7|8403.9|8405.2|8402.4|6
1642763890000|2022-01-21 11:18:10|8404.8|8402|8404.7|8401.9|8405.7|8402.9|8404.7|8401.9|3
1642763900000|2022-01-21 11:18:20|8404.2|8401.4|8403.7|8400.9|8404.7|8401.9|8403.7|8400.9|14
1642763910000|2022-01-21 11:18:30|8404.7|8401.9|8403.7|8400.9|8404.7|8401.9|8403.7|8400.9|10
1642763920000|2022-01-21 11:18:40|8402.7|8399.9|8402.2|8399.4|8403.7|8400.9|8399.9|8397.1|27
1642763930000|2022-01-21 11:18:50|8402.7|8399.9|8401.7|8398.9|8402.7|8399.9|8398.7|8395.9|93
1642763940000|2022-01-21 11:19:00|8402.6|8399.8|8399.2|8396.4|8402.7|8399.9|8399.2|8396.4|26
1642763950000|2022-01-21 11:19:10|8399.7|8396.9|8397.7|8394.9|8399.7|8396.9|8396.7|8393.9|41
1642763960000|2022-01-21 11:19:20|8398.2|8395.4|8400.7|8397.9|8400.7|8397.9|8397.7|8394.9|24
1642763970000|2022-01-21 11:19:30|8400.2|8397.4|8397.7|8394.9|8400.2|8397.4|8397.7|8394.9|47
1642763980000|2022-01-21 11:19:40|8398.2|8395.4|8401.2|8398.4|8401.2|8398.4|8398.2|8395.4|31
1642763990000|2022-01-21 11:19:50|8401.6|8398.8|8398.7|8395.9|8402.2|8399.4|8398.7|8395.9|34
1642764000000|2022-01-21 11:20:00|8399.2|8396.4|8398.7|8395.9|8399.7|8396.9|8398.7|8395.9|15
1642764010000|2022-01-21 11:20:10|8399.2|8396.4|8396.7|8393.9|8399.7|8396.9|8396.7|8393.9|26
1642764020000|2022-01-21 11:20:20|8397.2|8394.4|8396.7|8393.9|8397.7|8394.9|8396.7|8393.9|17
1642764030000|2022-01-21 11:20:30|8396.2|8393.4|8395.2|8392.4|8396.7|8393.9|8394.7|8391.9|37
1642764040000|2022-01-21 11:20:40|8394.7|8391.9|8394.7|8391.9|8395.7|8392.9|8394.7|8391.9|32
1642764050000|2022-01-21 11:20:50|8394.2|8391.4|8392.7|8389.9|8394.2|8391.4|8392.2|8389.4|24
1642764060000|2022-01-21 11:21:00|8393.2|8390.4|8393.7|8390.9|8393.7|8390.9|8392.7|8389.9|23
1642764070000|2022-01-21 11:21:10|8392.8|8390|8394.7|8391.9|8394.7|8391.9|8392.7|8389.9|46
1642764080000|2022-01-21 11:21:20|8395.2|8392.4|8394.2|8391.4|8395.7|8392.9|8393.7|8390.9|27
1642764090000|2022-01-21 11:21:30|8393.7|8390.9|8392.7|8389.9|8393.7|8390.9|8392.2|8389.4|31
1642764100000|2022-01-21 11:21:40|8393.2|8390.4|8392.7|8389.9|8393.7|8390.9|8392.7|8389.9|4
1642764110000|2022-01-21 11:21:50|8393.7|8390.9|8391.7|8388.9|8393.7|8390.9|8391.7|8388.9|19
1642764120000|2022-01-21 11:22:00|8392.1|8389.3|8393.7|8390.9|8393.7|8390.9|8391.2|8388.4|15
1642764130000|2022-01-21 11:22:10|8393.2|8390.4|8392.7|8389.9|8393.7|8390.9|8391.7|8388.9|10
1642764140000|2022-01-21 11:22:20|8391.7|8388.9|8390.1|8387.3|8391.7|8388.9|8389.7|8386.9|22
1642764150000|2022-01-21 11:22:30|8390.2|8387.4|8388.2|8385.4|8392.1|8389.3|8387.7|8384.9|35
1642764160000|2022-01-21 11:22:40|8387.7|8384.9|8389.7|8386.9|8390.1|8387.3|8387.7|8384.9|16
1642764170000|2022-01-21 11:22:50|8389.2|8386.4|8388.7|8385.9|8389.2|8386.4|8388.7|8385.9|7
1642764180000|2022-01-21 11:23:00|8387.3|8384.5|8386.7|8383.9|8387.3|8384.5|8384.7|8381.9|106
1642764190000|2022-01-21 11:23:10|8386.2|8383.4|8385.8|8383|8386.7|8383.9|8384.7|8381.9|86
1642764200000|2022-01-21 11:23:20|8386.7|8383.9|8389.2|8386.4|8389.2|8386.4|8386.2|8383.4|54
1642764210000|2022-01-21 11:23:30|8388.8|8386|8391.1|8388.3|8391.7|8388.9|8387.7|8384.9|87
1642764220000|2022-01-21 11:23:40|8391.7|8388.9|8390.7|8387.9|8392.6|8389.8|8390.7|8387.9|37
1642764230000|2022-01-21 11:23:50|8391.1|8388.3|8388.7|8385.9|8391.1|8388.3|8388.7|8385.9|23
1642764240000|2022-01-21 11:24:00|8387.8|8385|8388.7|8385.9|8388.7|8385.9|8387.7|8384.9|10
1642764250000|2022-01-21 11:24:10|8387.7|8384.9|8388.7|8385.9|8388.7|8385.9|8387.6|8384.8|18
1642764260000|2022-01-21 11:24:20|8388.2|8385.4|8386.2|8383.4|8388.7|8385.9|8385.6|8382.8|35
1642764270000|2022-01-21 11:24:30|8386.1|8383.3|8387.1|8384.3|8387.7|8384.9|8386.1|8383.3|21
1642764280000|2022-01-21 11:24:40|8387.7|8384.9|8387.7|8384.9|8387.7|8384.9|8386.7|8383.9|8
1642764290000|2022-01-21 11:24:50|8387.6|8384.8|8386.2|8383.4|8387.6|8384.8|8386.1|8383.3|17
1642764300000|2022-01-21 11:25:00|8386.6|8383.8|8387.6|8384.8|8387.7|8384.9|8385.7|8382.9|11
1642764310000|2022-01-21 11:25:10|8387.7|8384.9|8389.7|8386.9|8390.7|8387.9|8387.7|8384.9|22
1642764320000|2022-01-21 11:25:20|8389.6|8386.8|8389.7|8386.9|8389.7|8386.9|8388.7|8385.9|4
1642764330000|2022-01-21 11:25:30|8389.6|8386.8|8389.7|8386.9|8390.1|8387.3|8388.7|8385.9|20
1642764340000|2022-01-21 11:25:40|8390.1|8387.3|8390.1|8387.3|8391.7|8388.9|8389.7|8386.9|39
1642764350000|2022-01-21 11:25:50|8390.6|8387.8|8389.6|8386.8|8392.6|8389.8|8389.6|8386.8|43
1642764360000|2022-01-21 11:26:00|8389.7|8386.9|8391.7|8388.9|8391.7|8388.9|8388.8|8386|14
1642764370000|2022-01-21 11:26:10|8391.2|8388.4|8392.1|8389.3|8392.1|8389.3|8390.7|8387.9|15
1642764380000|2022-01-21 11:26:20|8391.7|8388.9|8391.7|8388.9|8391.7|8388.9|8390.2|8387.4|17
1642764390000|2022-01-21 11:26:30|8391.2|8388.4|8390.1|8387.3|8391.7|8388.9|8389.1|8386.3|45
1642764400000|2022-01-21 11:26:40|8389.7|8386.9|8390.7|8387.9|8392.2|8389.4|8389.7|8386.9|7
1642764410000|2022-01-21 11:26:50|8390.2|8387.4|8391.1|8388.3|8391.7|8388.9|8390.2|8387.4|11
1642764420000|2022-01-21 11:27:00|8390.7|8387.9|8389.7|8386.9|8391.1|8388.3|8389.7|8386.9|3
1642764430000|2022-01-21 11:27:10|8389.2|8386.4|8388.7|8385.9|8389.2|8386.4|8388.7|8385.9|8
1642764440000|2022-01-21 11:27:20|8389.1|8386.3|8389.6|8386.8|8389.7|8386.9|8388.7|8385.9|8
1642764450000|2022-01-21 11:27:30|8389.7|8386.9|8391.7|8388.9|8392.7|8389.9|8389.7|8386.9|21
1642764460000|2022-01-21 11:27:40|8392.1|8389.3|8392.7|8389.9|8393.2|8390.4|8391.7|8388.9|17
1642764470000|2022-01-21 11:27:50|8393.1|8390.3|8394.7|8391.9|8394.7|8391.9|8393.1|8390.3|15
1642764480000|2022-01-21 11:28:00|8393.7|8390.9|8395.7|8392.9|8395.7|8392.9|8393.7|8390.9|11
1642764490000|2022-01-21 11:28:10|8394.7|8391.9|8393.1|8390.3|8395.2|8392.4|8392.7|8389.9|23
1642764500000|2022-01-21 11:28:20|8393.6|8390.8|8393.7|8390.9|8394.6|8391.8|8393.1|8390.3|3
1642764510000|2022-01-21 11:28:30|8394.1|8391.3|8394.1|8391.3|8394.7|8391.9|8393.7|8390.9|7
1642764520000|2022-01-21 11:28:40|8394.6|8391.8|8395.7|8392.9|8395.7|8392.9|8393.7|8390.9|16
1642764530000|2022-01-21 11:28:50|8396.2|8393.4|8394.7|8391.9|8396.2|8393.4|8394.7|8391.9|11
1642764540000|2022-01-21 11:29:00|8394.2|8391.4|8393.7|8390.9|8394.7|8391.9|8393.7|8390.9|9
1642764550000|2022-01-21 11:29:10|8394.1|8391.3|8395.2|8392.4|8395.7|8392.9|8393.7|8390.9|4
1642764560000|2022-01-21 11:29:20|8395.7|8392.9|8395.7|8392.9|8395.7|8392.9|8394.7|8391.9|6
1642764570000|2022-01-21 11:29:30|8394.8|8392|8393.7|8390.9|8394.8|8392|8393.7|8390.9|12
1642764580000|2022-01-21 11:29:40|8393.2|8390.4|8393.2|8390.4|8393.7|8390.9|8392.7|8389.9|11
1642764590000|2022-01-21 11:29:50|8393.7|8390.9|8392.7|8389.9|8393.7|8390.9|8392.7|8389.9|4
1642764600000|2022-01-21 11:30:00|8393.1|8390.3|8392.7|8389.9|8393.7|8390.9|8392.2|8389.4|8
1642764610000|2022-01-21 11:30:10|8393.1|8390.3|8392.7|8389.9|8393.7|8390.9|8391.7|8388.9|24
1642764620000|2022-01-21 11:30:20|8392.2|8389.4|8390.7|8387.9|8392.2|8389.4|8390.2|8387.4|22
1642764630000|2022-01-21 11:30:30|8391.2|8388.4|8389.7|8386.9|8391.2|8388.4|8389.7|8386.9|7
1642764640000|2022-01-21 11:30:40|8388.7|8385.9|8385.7|8382.9|8388.7|8385.9|8385.7|8382.9|35
1642764650000|2022-01-21 11:30:50|8386.2|8383.4|8384.7|8381.9|8387.2|8384.4|8384.7|8381.9|17
1642764660000|2022-01-21 11:31:00|8385.7|8382.9|8385.7|8382.9|8386.7|8383.9|8384.7|8381.9|36
1642764670000|2022-01-21 11:31:10|8385.1|8382.3|8385.2|8382.4|8385.7|8382.9|8384.7|8381.9|12
1642764680000|2022-01-21 11:31:20|8385.6|8382.8|8385.2|8382.4|8385.7|8382.9|8384.7|8381.9|31
1642764690000|2022-01-21 11:31:30|8385.7|8382.9|8386.7|8383.9|8387.7|8384.9|8385.7|8382.9|15
1642764700000|2022-01-21 11:31:40|8387.2|8384.4|8388.7|8385.9|8388.7|8385.9|8386.7|8383.9|12
1642764710000|2022-01-21 11:31:50|8388.2|8385.4|8388.2|8385.4|8388.7|8385.9|8386.7|8383.9|12
1642764720000|2022-01-21 11:32:00|8387.7|8384.9|8387.7|8384.9|8387.7|8384.9|8387.2|8384.4|4
1642764730000|2022-01-21 11:32:10|8388.7|8385.9|8388.7|8385.9|8388.7|8385.9|8387.7|8384.9|7
1642764740000|2022-01-21 11:32:20|8388.2|8385.4|8387.7|8384.9|8388.7|8385.9|8387.7|8384.9|2
1642764750000|2022-01-21 11:32:30|8388.6|8385.8|8385.7|8382.9|8388.7|8385.9|8385.2|8382.4|36
1642764760000|2022-01-21 11:32:40|8385.2|8382.4|8385.2|8382.4|8385.7|8382.9|8382.7|8379.9|76
1642764770000|2022-01-21 11:32:50|8385.7|8382.9|8385.7|8382.9|8385.7|8382.9|8384.7|8381.9|13
1642764780000|2022-01-21 11:33:00|8384.7|8381.9|8385.7|8382.9|8385.7|8382.9|8384.7|8381.9|16
1642764790000|2022-01-21 11:33:10|8386.6|8383.8|8385.7|8382.9|8387.6|8384.8|8385.7|8382.9|14
1642764800000|2022-01-21 11:33:20|8385.1|8382.3|8378.2|8375.4|8385.7|8382.9|8377.7|8374.9|88
1642764810000|2022-01-21 11:33:30|8377.7|8374.9|8369.7|8366.9|8378.2|8375.4|8368.7|8365.9|311
1642764820000|2022-01-21 11:33:40|8370.7|8367.9|8372.7|8369.9|8372.7|8369.9|8370.7|8367.9|56
1642764830000|2022-01-21 11:33:50|8373.7|8370.9|8374.7|8371.9|8374.7|8371.9|8370.7|8367.9|139
1642764840000|2022-01-21 11:34:00|8374.2|8371.4|8373.7|8370.9|8374.7|8371.9|8372.7|8369.9|41
1642764850000|2022-01-21 11:34:10|8373.2|8370.4|8373.7|8370.9|8373.7|8370.9|8372.7|8369.9|15
1642764860000|2022-01-21 11:34:20|8373.3|8370.5|8375.7|8372.9|8375.7|8372.9|8372.7|8369.9|27
1642764870000|2022-01-21 11:34:30|8376.7|8373.9|8379.7|8376.9|8379.7|8376.9|8375.7|8372.9|60
1642764880000|2022-01-21 11:34:40|8378.7|8375.9|8379.2|8376.4|8379.7|8376.9|8378.7|8375.9|24
1642764890000|2022-01-21 11:34:50|8378.7|8375.9|8376.7|8373.9|8378.7|8375.9|8376.7|8373.9|28
1642764900000|2022-01-21 11:35:00|8375.7|8372.9|8377.7|8374.9|8377.7|8374.9|8373.8|8371|72
1642764910000|2022-01-21 11:35:10|8378.7|8375.9|8379.2|8376.4|8379.2|8376.4|8378.7|8375.9|10
1642764920000|2022-01-21 11:35:20|8379.3|8376.5|8380.2|8377.4|8380.7|8377.9|8378.8|8376|18
1642764930000|2022-01-21 11:35:30|8379.7|8376.9|8380.7|8377.9|8381.3|8378.5|8379.7|8376.9|8
1642764940000|2022-01-21 11:35:40|8381.2|8378.4|8384.7|8381.9|8384.7|8381.9|8380.7|8377.9|36
1642764950000|2022-01-21 11:35:50|8384.3|8381.5|8385.7|8382.9|8385.7|8382.9|8384.3|8381.5|8
1642764960000|2022-01-21 11:36:00|8386.7|8383.9|8385.7|8382.9|8386.7|8383.9|8385.7|8382.9|12
1642764970000|2022-01-21 11:36:10|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|12
1642764980000|2022-01-21 11:36:20|8386.3|8383.5|8389.7|8386.9|8390.3|8387.5|8386.3|8383.5|32
1642764990000|2022-01-21 11:36:30|8390.7|8387.9|8389.7|8386.9|8390.7|8387.9|8389.7|8386.9|18
1642765000000|2022-01-21 11:36:40|8390.2|8387.4|8390.7|8387.9|8390.7|8387.9|8389.7|8386.9|18
1642765010000|2022-01-21 11:36:50|8391.7|8388.9|8390.7|8387.9|8391.7|8388.9|8389.7|8386.9|25
1642765020000|2022-01-21 11:37:00|8391.6|8388.8|8392.7|8389.9|8392.7|8389.9|8391.2|8388.4|110
1642765030000|2022-01-21 11:37:10|8392.2|8389.4|8393.7|8390.9|8394.7|8391.9|8392.2|8389.4|16
1642765040000|2022-01-21 11:37:20|8393.2|8390.4|8393.2|8390.4|8393.7|8390.9|8391.7|8388.9|41
1642765050000|2022-01-21 11:37:30|8392.7|8389.9|8394.7|8391.9|8394.7|8391.9|8392.7|8389.9|18
1642765060000|2022-01-21 11:37:40|8394.2|8391.4|8393.2|8390.4|8394.2|8391.4|8392.7|8389.9|25
1642765070000|2022-01-21 11:37:50|8392.7|8389.9|8392.7|8389.9|8394.7|8391.9|8392.7|8389.9|15
1642765080000|2022-01-21 11:38:00|8393.2|8390.4|8392.7|8389.9|8393.7|8390.9|8392.7|8389.9|10
1642765090000|2022-01-21 11:38:10|8393.1|8390.3|8394.7|8391.9|8394.7|8391.9|8392.7|8389.9|13
1642765100000|2022-01-21 11:38:20|8393.7|8390.9|8391.7|8388.9|8393.7|8390.9|8391.2|8388.4|27
1642765110000|2022-01-21 11:38:30|8392.2|8389.4|8391.7|8388.9|8392.7|8389.9|8391.7|8388.9|12
1642765120000|2022-01-21 11:38:40|8392.7|8389.9|8392.7|8389.9|8393.7|8390.9|8391.2|8388.4|14
1642765130000|2022-01-21 11:38:50|8392.2|8389.4|8392.7|8389.9|8393.2|8390.4|8391.7|8388.9|13
1642765140000|2022-01-21 11:39:00|8391.8|8389|8390.7|8387.9|8392.7|8389.9|8390.2|8387.4|27
1642765150000|2022-01-21 11:39:10|8391.2|8388.4|8391.2|8388.4|8392.7|8389.9|8390.7|8387.9|25
1642765160000|2022-01-21 11:39:20|8391.7|8388.9|8390.7|8387.9|8391.7|8388.9|8390.7|8387.9|4
1642765170000|2022-01-21 11:39:30|8391.7|8388.9|8391.7|8388.9|8392.7|8389.9|8391.7|8388.9|17
1642765180000|2022-01-21 11:39:40|8392.7|8389.9|8391.2|8388.4|8392.7|8389.9|8390.8|8388|15
1642765190000|2022-01-21 11:39:50|8390.7|8387.9|8392.2|8389.4|8392.2|8389.4|8390.7|8387.9|12
1642765200000|2022-01-21 11:40:00|8391.7|8388.9|8391.7|8388.9|8392.7|8389.9|8391.7|8388.9|2
1642765210000|2022-01-21 11:40:10|8391.3|8388.5|8390.7|8387.9|8391.7|8388.9|8390.7|8387.9|10
1642765220000|2022-01-21 11:40:20|8389.7|8386.9|8390.7|8387.9|8391.7|8388.9|8388.7|8385.9|28
1642765230000|2022-01-21 11:40:30|8390.2|8387.4|8389.7|8386.9|8390.2|8387.4|8389.3|8386.5|7
1642765240000|2022-01-21 11:40:40|8390.2|8387.4|8390.7|8387.9|8391.7|8388.9|8388.7|8385.9|22
1642765250000|2022-01-21 11:40:50|8391.2|8388.4|8392.7|8389.9|8392.7|8389.9|8391.2|8388.4|10
1642765260000|2022-01-21 11:41:00|8391.8|8389|8390.7|8387.9|8392.7|8389.9|8389.7|8386.9|10
1642765270000|2022-01-21 11:41:10|8391.2|8388.4|8389.2|8386.4|8391.2|8388.4|8389.2|8386.4|6
1642765280000|2022-01-21 11:41:20|8388.7|8385.9|8389.7|8386.9|8389.7|8386.9|8387.7|8384.9|14
1642765290000|2022-01-21 11:41:30|8388.8|8386|8388.7|8385.9|8388.8|8386|8388.7|8385.9|10
1642765300000|2022-01-21 11:41:40|8387.7|8384.9|8387.3|8384.5|8388.3|8385.5|8386.8|8384|16
1642765310000|2022-01-21 11:41:50|8387.7|8384.9|8387.7|8384.9|8388.3|8385.5|8386.7|8383.9|21
1642765320000|2022-01-21 11:42:00|8387.3|8384.5|8386.7|8383.9|8387.7|8384.9|8386.7|8383.9|14
1642765330000|2022-01-21 11:42:10|8386.8|8384|8385.7|8382.9|8386.8|8384|8383.7|8380.9|25
1642765340000|2022-01-21 11:42:20|8385.2|8382.4|8384.7|8381.9|8385.7|8382.9|8384.7|8381.9|5
1642765350000|2022-01-21 11:42:30|8385.2|8382.4|8386.2|8383.4|8387.7|8384.9|8385.2|8382.4|31
1642765360000|2022-01-21 11:42:40|8386.7|8383.9|8387.7|8384.9|8387.7|8384.9|8384.7|8381.9|32
1642765370000|2022-01-21 11:42:50|8388.7|8385.9|8386.7|8383.9|8388.7|8385.9|8386.3|8383.5|29
1642765380000|2022-01-21 11:43:00|8387.2|8384.4|8387.7|8384.9|8387.7|8384.9|8386.7|8383.9|13
1642765390000|2022-01-21 11:43:10|8387.6|8384.8|8389.7|8386.9|8389.7|8386.9|8386.3|8383.5|11
1642765400000|2022-01-21 11:43:20|8390.2|8387.4|8389.7|8386.9|8390.7|8387.9|8389.7|8386.9|10
1642765410000|2022-01-21 11:43:30|8389.2|8386.4|8387.7|8384.9|8389.7|8386.9|8387.7|8384.9|2
1642765420000|2022-01-21 11:43:40|8387.2|8384.4|8384.7|8381.9|8387.2|8384.4|8383.8|8381|22
1642765430000|2022-01-21 11:43:50|8385.2|8382.4|8385.7|8382.9|8385.7|8382.9|8384.7|8381.9|10
1642765440000|2022-01-21 11:44:00|8385.3|8382.5|8384.7|8381.9|8385.7|8382.9|8384.7|8381.9|10
1642765450000|2022-01-21 11:44:10|8385.7|8382.9|8384.7|8381.9|8386.2|8383.4|8384.7|8381.9|8
1642765460000|2022-01-21 11:44:20|8385.2|8382.4|8387.7|8384.9|8387.7|8384.9|8383.8|8381|24
1642765470000|2022-01-21 11:44:30|8387.2|8384.4|8387.2|8384.4|8387.2|8384.4|8386.7|8383.9|11
1642765480000|2022-01-21 11:44:40|8386.8|8384|8387.7|8384.9|8387.7|8384.9|8386.7|8383.9|2
1642765490000|2022-01-21 11:44:50|8387.8|8385|8388.7|8385.9|8388.7|8385.9|8387.8|8385|9
1642765500000|2022-01-21 11:45:00|8389.6|8386.8|8388.7|8385.9|8389.7|8386.9|8387.7|8384.9|26
1642765510000|2022-01-21 11:45:10|8388.3|8385.5|8388.3|8385.5|8388.7|8385.9|8388.3|8385.5|2
1642765520000|2022-01-21 11:45:20|8388.2|8385.4|8388.7|8385.9|8388.7|8385.9|8387.2|8384.4|13
1642765530000|2022-01-21 11:45:30|8388.3|8385.5|8388.6|8385.8|8388.7|8385.9|8386.7|8383.9|2
1642765540000|2022-01-21 11:45:40|8389.2|8386.4|8389.3|8386.5|8389.7|8386.9|8389.2|8386.4|2
1642765550000|2022-01-21 11:45:50|8389.2|8386.4|8393.7|8390.9|8393.7|8390.9|8389.2|8386.4|52
1642765560000|2022-01-21 11:46:00|8393.2|8390.4|8391.7|8388.9|8393.7|8390.9|8391.7|8388.9|24
1642765570000|2022-01-21 11:46:10|8392.2|8389.4|8390.7|8387.9|8392.7|8389.9|8390.7|8387.9|5
1642765580000|2022-01-21 11:46:20|8391.6|8388.8|8392.7|8389.9|8392.7|8389.9|8391.6|8388.8|24
1642765590000|2022-01-21 11:46:30|8393.2|8390.4|8389.7|8386.9|8393.2|8390.4|8389.7|8386.9|20
1642765600000|2022-01-21 11:46:40|8390.2|8387.4|8390.7|8387.9|8391.7|8388.9|8389.8|8387|10
1642765610000|2022-01-21 11:46:50|8390.2|8387.4|8390.7|8387.9|8390.7|8387.9|8389.8|8387|4
1642765620000|2022-01-21 11:47:00|8389.7|8386.9|8390.7|8387.9|8391.2|8388.4|8389.7|8386.9|20
1642765630000|2022-01-21 11:47:10|8389.7|8386.9|8392.7|8389.9|8392.7|8389.9|8389.7|8386.9|37
1642765640000|2022-01-21 11:47:20|8392.2|8389.4|8392.7|8389.9|8392.7|8389.9|8392.2|8389.4|2
1642765650000|2022-01-21 11:47:30|8392.2|8389.4|8392.2|8389.4|8392.7|8389.9|8391.7|8388.9|7
1642765660000|2022-01-21 11:47:40|8392.6|8389.8|8393.7|8390.9|8393.7|8390.9|8392.6|8389.8|11
1642765670000|2022-01-21 11:47:50|8392.8|8390|8392.7|8389.9|8392.8|8390|8392.7|8389.9|4
1642765680000|2022-01-21 11:48:00|8392.2|8389.4|8391.7|8388.9|8392.7|8389.9|8390.7|8387.9|16
1642765690000|2022-01-21 11:48:10|8390.7|8387.9|8388.2|8385.4|8391.7|8388.9|8387.7|8384.9|20
1642765700000|2022-01-21 11:48:20|8386.7|8383.9|8385.2|8382.4|8386.7|8383.9|8384.7|8381.9|24
1642765710000|2022-01-21 11:48:30|8384.7|8381.9|8386.2|8383.4|8386.7|8383.9|8384.7|8381.9|10
1642765720000|2022-01-21 11:48:40|8385.8|8383|8387.7|8384.9|8389.7|8386.9|8384.7|8381.9|37
1642765730000|2022-01-21 11:48:50|8387.2|8384.4|8386.7|8383.9|8387.2|8384.4|8384.7|8381.9|17
1642765740000|2022-01-21 11:49:00|8385.8|8383|8385.7|8382.9|8386.7|8383.9|8385.7|8382.9|10
1642765750000|2022-01-21 11:49:10|8385.3|8382.5|8385.7|8382.9|8385.7|8382.9|8385.3|8382.5|6
1642765760000|2022-01-21 11:49:20|8385.3|8382.5|8385.7|8382.9|8385.7|8382.9|8384.2|8381.4|6
1642765770000|2022-01-21 11:49:30|8384.7|8381.9|8387.7|8384.9|8387.7|8384.9|8384.7|8381.9|7
1642765780000|2022-01-21 11:49:40|8388.3|8385.5|8389.7|8386.9|8390.7|8387.9|8387.7|8384.9|11
1642765790000|2022-01-21 11:49:50|8390.2|8387.4|8389.7|8386.9|8390.7|8387.9|8388.7|8385.9|16
1642765800000|2022-01-21 11:50:00|8390.7|8387.9|8389.7|8386.9|8390.7|8387.9|8389.2|8386.4|14
1642765810000|2022-01-21 11:50:10|8390.2|8387.4|8390.7|8387.9|8392.7|8389.9|8390.2|8387.4|25
1642765820000|2022-01-21 11:50:20|8390.2|8387.4|8392.7|8389.9|8392.7|8389.9|8390.2|8387.4|10
1642765830000|2022-01-21 11:50:30|8392.3|8389.5|8389.7|8386.9|8392.7|8389.9|8389.7|8386.9|7
1642765840000|2022-01-21 11:50:40|8390.2|8387.4|8389.7|8386.9|8390.7|8387.9|8389.7|8386.9|2
1642765850000|2022-01-21 11:50:50|8388.7|8385.9|8390.7|8387.9|8391.2|8388.4|8388.7|8385.9|6
1642765860000|2022-01-21 11:51:00|8391.2|8388.4|8389.7|8386.9|8391.2|8388.4|8389.7|8386.9|4
1642765870000|2022-01-21 11:51:10|8390.7|8387.9|8389.7|8386.9|8390.7|8387.9|8389.7|8386.9|5
1642765880000|2022-01-21 11:51:20|8390.2|8387.4|8390.2|8387.4|8392.2|8389.4|8389.7|8386.9|10
1642765890000|2022-01-21 11:51:30|8389.7|8386.9|8391.7|8388.9|8391.7|8388.9|8389.7|8386.9|3
1642765900000|2022-01-21 11:51:40|8392.2|8389.4|8392.7|8389.9|8392.7|8389.9|8390.7|8387.9|5
1642765910000|2022-01-21 11:51:50|8392.3|8389.5|8392.2|8389.4|8392.8|8390|8391.7|8388.9|14
1642765920000|2022-01-21 11:52:00|8391.7|8388.9|8389.7|8386.9|8391.7|8388.9|8389.2|8386.4|21
1642765930000|2022-01-21 11:52:10|8389.3|8386.5|8386.7|8383.9|8389.3|8386.5|8385.7|8382.9|12
1642765940000|2022-01-21 11:52:20|8386.3|8383.5|8386.7|8383.9|8387.2|8384.4|8385.7|8382.9|4
1642765950000|2022-01-21 11:52:30|8386.3|8383.5|8384.7|8381.9|8387.7|8384.9|8384.7|8381.9|8
1642765960000|2022-01-21 11:52:40|8385.2|8382.4|8385.7|8382.9|8385.7|8382.9|8384.7|8381.9|2
1642765970000|2022-01-21 11:52:50|8386.6|8383.8|8386.7|8383.9|8387.7|8384.9|8385.7|8382.9|15
1642765980000|2022-01-21 11:53:00|8387.2|8384.4|8384.7|8381.9|8387.2|8384.4|8384.7|8381.9|15
1642765990000|2022-01-21 11:53:10|8384.3|8381.5|8386.7|8383.9|8386.7|8383.9|8382.7|8379.9|52
1642766000000|2022-01-21 11:53:20|8387.2|8384.4|8386.7|8383.9|8387.2|8384.4|8386.7|8383.9|2
1642766010000|2022-01-21 11:53:30|8385.7|8382.9|8386.7|8383.9|8387.7|8384.9|8385.7|8382.9|10
1642766020000|2022-01-21 11:53:40|8387.2|8384.4|8389.2|8386.4|8389.7|8386.9|8386.7|8383.9|18
1642766030000|2022-01-21 11:53:50|8389.7|8386.9|8387.7|8384.9|8389.7|8386.9|8387.7|8384.9|9
1642766040000|2022-01-21 11:54:00|8387.3|8384.5|8388.7|8385.9|8390.2|8387.4|8387.3|8384.5|14
1642766050000|2022-01-21 11:54:10|8389.2|8386.4|8388.7|8385.9|8389.7|8386.9|8388.7|8385.9|4
1642766060000|2022-01-21 11:54:20|8389.2|8386.4|8388.7|8385.9|8389.7|8386.9|8388.7|8385.9|7
1642766070000|2022-01-21 11:54:30|8389.2|8386.4|8392.2|8389.4|8392.2|8389.4|8388.7|8385.9|17
1642766080000|2022-01-21 11:54:40|8392.6|8389.8|8392.7|8389.9|8393.7|8390.9|8392.2|8389.4|12
1642766090000|2022-01-21 11:54:50|8393.2|8390.4|8394.7|8391.9|8395.7|8392.9|8393.2|8390.4|7
1642766100000|2022-01-21 11:55:00|8394.2|8391.4|8394.7|8391.9|8395.2|8392.4|8392.7|8389.9|17
1642766110000|2022-01-21 11:55:10|8395.2|8392.4|8393.7|8390.9|8395.7|8392.9|8393.7|8390.9|13
1642766120000|2022-01-21 11:55:20|8394.2|8391.4|8394.7|8391.9|8394.7|8391.9|8392.7|8389.9|8
1642766130000|2022-01-21 11:55:30|8395.2|8392.4|8397.7|8394.9|8398.7|8395.9|8394.2|8391.4|38
1642766140000|2022-01-21 11:55:40|8397.2|8394.4|8397.7|8394.9|8397.7|8394.9|8396.7|8393.9|20
1642766150000|2022-01-21 11:55:50|8398.2|8395.4|8397.7|8394.9|8398.7|8395.9|8397.7|8394.9|28
1642766160000|2022-01-21 11:56:00|8398.2|8395.4|8397.7|8394.9|8398.7|8395.9|8397.7|8394.9|14
1642766170000|2022-01-21 11:56:10|8397.2|8394.4|8395.7|8392.9|8398.2|8395.4|8395.7|8392.9|21
1642766180000|2022-01-21 11:56:20|8395.2|8392.4|8397.7|8394.9|8398.7|8395.9|8395.2|8392.4|31
1642766190000|2022-01-21 11:56:30|8398.7|8395.9|8398.7|8395.9|8398.7|8395.9|8397.7|8394.9|17
1642766200000|2022-01-21 11:56:40|8399.2|8396.4|8400.7|8397.9|8401.7|8398.9|8399.2|8396.4|38
1642766210000|2022-01-21 11:56:50|8400.2|8397.4|8401.7|8398.9|8401.7|8398.9|8400.2|8397.4|3
1642766220000|2022-01-21 11:57:00|8402.2|8399.4|8401.7|8398.9|8402.7|8399.9|8401.7|8398.9|12
1642766230000|2022-01-21 11:57:10|8402.2|8399.4|8403.2|8400.4|8404.2|8401.4|8402.2|8399.4|92
1642766240000|2022-01-21 11:57:20|8403.7|8400.9|8406.7|8403.9|8406.7|8403.9|8403.7|8400.9|50
1642766250000|2022-01-21 11:57:30|8405.7|8402.9|8405.7|8402.9|8406.7|8403.9|8405.7|8402.9|20
1642766260000|2022-01-21 11:57:40|8404.7|8401.9|8404.7|8401.9|8406.7|8403.9|8404.7|8401.9|29
1642766270000|2022-01-21 11:57:50|8405.6|8402.8|8407.7|8404.9|8407.7|8404.9|8405.6|8402.8|33
1642766280000|2022-01-21 11:58:00|8408.7|8405.9|8407.7|8404.9|8408.7|8405.9|8406.7|8403.9|21
1642766290000|2022-01-21 11:58:10|8406.7|8403.9|8407.7|8404.9|8407.7|8404.9|8406.7|8403.9|19
1642766300000|2022-01-21 11:58:20|8406.7|8403.9|8407.7|8404.9|8408.7|8405.9|8406.7|8403.9|48
1642766310000|2022-01-21 11:58:30|8406.7|8403.9|8408.2|8405.4|8408.7|8405.9|8406.7|8403.9|21
1642766320000|2022-01-21 11:58:40|8407.7|8404.9|8406.7|8403.9|8408.7|8405.9|8406.2|8403.4|19
1642766330000|2022-01-21 11:58:50|8407.1|8404.3|8416.6|8413.8|8416.7|8413.9|8406.7|8403.9|223
1642766340000|2022-01-21 11:59:00|8416.7|8413.9|8415.6|8412.8|8417.6|8414.8|8415.6|8412.8|49
1642766350000|2022-01-21 11:59:10|8415.2|8412.4|8415.2|8412.4|8415.6|8412.8|8412.7|8409.9|48
1642766360000|2022-01-21 11:59:20|8415.6|8412.8|8415.6|8412.8|8418|8415.2|8414.7|8411.9|110
1642766370000|2022-01-21 11:59:30|8414.7|8411.9|8414.6|8411.8|8414.7|8411.9|8413.7|8410.9|14
1642766380000|2022-01-21 11:59:40|8414.2|8411.4|8412.2|8409.4|8414.2|8411.4|8411.7|8408.9|23
1642766390000|2022-01-21 11:59:50|8412.6|8409.8|8413.6|8410.8|8414.6|8411.8|8410.7|8407.9|37
1642766400000|2022-01-21 12:00:00|8414.6|8411.8|8412.6|8409.8|8414.6|8411.8|8410.2|8407.4|125
1642766410000|2022-01-21 12:00:10|8412.2|8409.4|8412.6|8409.8|8412.6|8409.8|8411.6|8408.8|23
1642766420000|2022-01-21 12:00:20|8411.7|8408.9|8410.6|8407.8|8412.6|8409.8|8408.6|8405.8|120
1642766430000|2022-01-21 12:00:30|8409.7|8406.9|8410.6|8407.8|8412.6|8409.8|8408.7|8405.9|23
1642766440000|2022-01-21 12:00:40|8410.2|8407.4|8409.6|8406.8|8411.6|8408.8|8408.6|8405.8|52
1642766450000|2022-01-21 12:00:50|8410.6|8407.8|8410.6|8407.8|8410.6|8407.8|8409.6|8406.8|14
1642766460000|2022-01-21 12:01:00|8411.2|8408.4|8409.6|8406.8|8413.6|8410.8|8409.6|8406.8|36
1642766470000|2022-01-21 12:01:10|8409.7|8406.9|8412.6|8409.8|8412.6|8409.8|8408.6|8405.8|23
1642766480000|2022-01-21 12:01:20|8412.2|8409.4|8412.7|8409.9|8412.7|8409.9|8411.7|8408.9|5
1642766490000|2022-01-21 12:01:30|8412.6|8409.8|8411.7|8408.9|8412.6|8409.8|8411.6|8408.8|12
1642766500000|2022-01-21 12:01:40|8411.6|8408.8|8411.7|8408.9|8412.7|8409.9|8411.6|8408.8|16
1642766510000|2022-01-21 12:01:50|8411.6|8408.8|8410.7|8407.9|8411.7|8408.9|8409.7|8406.9|32
1642766520000|2022-01-21 12:02:00|8409.7|8406.9|8408.7|8405.9|8410.6|8407.8|8407.6|8404.8|33
1642766530000|2022-01-21 12:02:10|8408.6|8405.8|8410.2|8407.4|8410.6|8407.8|8407.6|8404.8|27
1642766540000|2022-01-21 12:02:20|8410.6|8407.8|8408.7|8405.9|8410.6|8407.8|8407.6|8404.8|20
1642766550000|2022-01-21 12:02:30|8408.6|8405.8|8407.6|8404.8|8408.6|8405.8|8406.6|8403.8|25
1642766560000|2022-01-21 12:02:40|8407.1|8404.3|8405.6|8402.8|8407.6|8404.8|8405.6|8402.8|23
1642766570000|2022-01-21 12:02:50|8406.1|8403.3|8403.1|8400.3|8406.6|8403.8|8402.1|8399.3|80
1642766580000|2022-01-21 12:03:00|8402.7|8399.9|8401.6|8398.8|8403.6|8400.8|8401.6|8398.8|23
1642766590000|2022-01-21 12:03:10|8401.7|8398.9|8397.6|8394.8|8402.1|8399.3|8397.6|8394.8|49
1642766600000|2022-01-21 12:03:20|8397.7|8394.9|8398.6|8395.8|8399.1|8396.3|8397.7|8394.9|36
1642766610000|2022-01-21 12:03:30|8397.7|8394.9|8398.1|8395.3|8398.6|8395.8|8397.6|8394.8|13
1642766620000|2022-01-21 12:03:40|8397.6|8394.8|8395.6|8392.8|8398.6|8395.8|8395.6|8392.8|24
1642766630000|2022-01-21 12:03:50|8395.1|8392.3|8394.6|8391.8|8395.6|8392.8|8394.6|8391.8|26
1642766640000|2022-01-21 12:04:00|8395.1|8392.3|8390.7|8387.9|8395.6|8392.8|8390.7|8387.9|47
1642766650000|2022-01-21 12:04:10|8390.6|8387.8|8390.7|8387.9|8391.6|8388.8|8390.2|8387.4|14
1642766660000|2022-01-21 12:04:20|8391.6|8388.8|8389.6|8386.8|8392.7|8389.9|8389.6|8386.8|38
1642766670000|2022-01-21 12:04:30|8389.7|8386.9|8394.6|8391.8|8394.6|8391.8|8389.7|8386.9|42
1642766680000|2022-01-21 12:04:40|8394.1|8391.3|8394.6|8391.8|8394.6|8391.8|8393.6|8390.8|8
1642766690000|2022-01-21 12:04:50|8393.7|8390.9|8392.7|8389.9|8394.6|8391.8|8392.7|8389.9|11
1642766700000|2022-01-21 12:05:00|8393.1|8390.3|8392.7|8389.9|8393.7|8390.9|8391.7|8388.9|16
1642766710000|2022-01-21 12:05:10|8392.1|8389.3|8389.6|8386.8|8392.7|8389.9|8389.2|8386.4|18
1642766720000|2022-01-21 12:05:20|8389.7|8386.9|8391.6|8388.8|8391.7|8388.9|8389.7|8386.9|24
1642766730000|2022-01-21 12:05:30|8390.7|8387.9|8391.6|8388.8|8391.7|8388.9|8389.6|8386.8|26
1642766740000|2022-01-21 12:05:40|8391.1|8388.3|8391.6|8388.8|8392.6|8389.8|8390.6|8387.8|22
1642766750000|2022-01-21 12:05:50|8391.7|8388.9|8392.7|8389.9|8392.7|8389.9|8390.6|8387.8|19
1642766760000|2022-01-21 12:06:00|8392.2|8389.4|8390.6|8387.8|8392.6|8389.8|8389.7|8386.9|43
1642766770000|2022-01-21 12:06:10|8390.2|8387.4|8390.7|8387.9|8390.7|8387.9|8388.6|8385.8|53
1642766780000|2022-01-21 12:06:20|8390.6|8387.8|8389.7|8386.9|8390.7|8387.9|8385.6|8382.8|83
1642766790000|2022-01-21 12:06:30|8390.2|8387.4|8392.1|8389.3|8392.6|8389.8|8389.7|8386.9|31
1642766800000|2022-01-21 12:06:40|8392.6|8389.8|8391.7|8388.9|8392.6|8389.8|8390.7|8387.9|27
1642766810000|2022-01-21 12:06:50|8391.6|8388.8|8390.7|8387.9|8392.7|8389.9|8390.7|8387.9|18
1642766820000|2022-01-21 12:07:00|8389.7|8386.9|8389.7|8386.9|8392.6|8389.8|8389.7|8386.9|17
1642766830000|2022-01-21 12:07:10|8389.2|8386.4|8388.7|8385.9|8389.7|8386.9|8387.8|8385|14
1642766840000|2022-01-21 12:07:20|8388.1|8385.3|8388.7|8385.9|8389.7|8386.9|8385.7|8382.9|29
1642766850000|2022-01-21 12:07:30|8388.1|8385.3|8387.7|8384.9|8389.7|8386.9|8387.7|8384.9|28
1642766860000|2022-01-21 12:07:40|8387.8|8385|8388.7|8385.9|8390.7|8387.9|8387.7|8384.9|22
1642766870000|2022-01-21 12:07:50|8389.7|8386.9|8390.7|8387.9|8391.6|8388.8|8389.6|8386.8|25
1642766880000|2022-01-21 12:08:00|8391.1|8388.3|8391.7|8388.9|8391.7|8388.9|8390.6|8387.8|12
1642766890000|2022-01-21 12:08:10|8391.6|8388.8|8395.1|8392.3|8396.1|8393.3|8391.6|8388.8|129
1642766900000|2022-01-21 12:08:20|8394.6|8391.8|8394.7|8391.9|8396.6|8393.8|8394.1|8391.3|25
1642766910000|2022-01-21 12:08:30|8395.1|8392.3|8394.7|8391.9|8396.1|8393.3|8394.6|8391.8|9
1642766920000|2022-01-21 12:08:40|8394.6|8391.8|8395.6|8392.8|8395.6|8392.8|8394.1|8391.3|6
1642766930000|2022-01-21 12:08:50|8396.1|8393.3|8395.6|8392.8|8396.6|8393.8|8395.6|8392.8|13
1642766940000|2022-01-21 12:09:00|8395.2|8392.4|8393.7|8390.9|8396.1|8393.3|8393.7|8390.9|21
1642766950000|2022-01-21 12:09:10|8393.6|8390.8|8396.6|8393.8|8396.6|8393.8|8393.6|8390.8|12
1642766960000|2022-01-21 12:09:20|8396.1|8393.3|8396.6|8393.8|8398.1|8395.3|8396.1|8393.3|25
1642766970000|2022-01-21 12:09:30|8397.1|8394.3|8397.6|8394.8|8397.6|8394.8|8396.6|8393.8|12
1642766980000|2022-01-21 12:09:40|8397.1|8394.3|8396.6|8393.8|8397.6|8394.8|8396.6|8393.8|11
1642766990000|2022-01-21 12:09:50|8395.7|8392.9|8394.6|8391.8|8395.7|8392.9|8393.7|8390.9|13
1642767000000|2022-01-21 12:10:00|8393.7|8390.9|8394.6|8391.8|8395.1|8392.3|8392.7|8389.9|43
1642767010000|2022-01-21 12:10:10|8394.1|8391.3|8393.6|8390.8|8395.1|8392.3|8393.6|8390.8|11
1642767020000|2022-01-21 12:10:20|8394.6|8391.8|8393.6|8390.8|8394.6|8391.8|8393.6|8390.8|5
1642767030000|2022-01-21 12:10:30|8393.1|8390.3|8390.6|8387.8|8393.6|8390.8|8390.6|8387.8|15
1642767040000|2022-01-21 12:10:40|8389.6|8386.8|8389.1|8386.3|8389.6|8386.8|8388.6|8385.8|29
1642767050000|2022-01-21 12:10:50|8388.7|8385.9|8388.1|8385.3|8388.7|8385.9|8387.6|8384.8|9
1642767060000|2022-01-21 12:11:00|8388.6|8385.8|8389.6|8386.8|8390.6|8387.8|8387.7|8384.9|21
1642767070000|2022-01-21 12:11:10|8389.1|8386.3|8388.6|8385.8|8389.6|8386.8|8388.6|8385.8|2
1642767080000|2022-01-21 12:11:20|8389.1|8386.3|8391.6|8388.8|8392.5|8389.7|8389.1|8386.3|11
1642767090000|2022-01-21 12:11:30|8391.5|8388.7|8390.6|8387.8|8391.5|8388.7|8388.6|8385.8|9
1642767100000|2022-01-21 12:11:40|8390.1|8387.3|8389.6|8386.8|8390.6|8387.8|8389.6|8386.8|1
1642767110000|2022-01-21 12:11:50|8389.1|8386.3|8391.6|8388.8|8391.6|8388.8|8388.6|8385.8|9
1642767120000|2022-01-21 12:12:00|8390.6|8387.8|8388.6|8385.8|8390.6|8387.8|8388.6|8385.8|30
1642767130000|2022-01-21 12:12:10|8388.1|8385.3|8388.1|8385.3|8389.6|8386.8|8387.6|8384.8|14
1642767140000|2022-01-21 12:12:20|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8387.6|8384.8|10
1642767150000|2022-01-21 12:12:30|8388.5|8385.7|8387.6|8384.8|8388.6|8385.8|8386.6|8383.8|4
1642767160000|2022-01-21 12:12:40|8386.7|8383.9|8386.6|8383.8|8387.6|8384.8|8386.6|8383.8|14
1642767170000|2022-01-21 12:12:50|8385.6|8382.8|8385.6|8382.8|8386.6|8383.8|8384.6|8381.8|13
1642767180000|2022-01-21 12:13:00|8385.7|8382.9|8387.6|8384.8|8387.6|8384.8|8384.7|8381.9|35
1642767190000|2022-01-21 12:13:10|8386.7|8383.9|8385.6|8382.8|8386.7|8383.9|8385.6|8382.8|31
1642767200000|2022-01-21 12:13:20|8384.7|8381.9|8385.6|8382.8|8386.6|8383.8|8384.6|8381.8|5
1642767210000|2022-01-21 12:13:30|8386.1|8383.3|8385.6|8382.8|8386.6|8383.8|8385.6|8382.8|17
1642767220000|2022-01-21 12:13:40|8385.7|8382.9|8384.6|8381.8|8386.6|8383.8|8384.6|8381.8|15
1642767230000|2022-01-21 12:13:50|8384.7|8381.9|8385.6|8382.8|8386.6|8383.8|8384.6|8381.8|11
1642767240000|2022-01-21 12:14:00|8385.1|8382.3|8387.1|8384.3|8387.6|8384.8|8385.1|8382.3|16
1642767250000|2022-01-21 12:14:10|8387.6|8384.8|8387.6|8384.8|8388.6|8385.8|8387.6|8384.8|14
1642767260000|2022-01-21 12:14:20|8388.1|8385.3|8388.6|8385.8|8388.6|8385.8|8387.6|8384.8|7
1642767270000|2022-01-21 12:14:30|8389.5|8386.7|8392.6|8389.8|8392.6|8389.8|8389.5|8386.7|21
1642767280000|2022-01-21 12:14:40|8392.5|8389.7|8390.1|8387.3|8392.6|8389.8|8390.1|8387.3|14
1642767290000|2022-01-21 12:14:50|8390.6|8387.8|8390.6|8387.8|8392.5|8389.7|8389.7|8386.9|12
1642767300000|2022-01-21 12:15:00|8390.1|8387.3|8392.6|8389.8|8392.6|8389.8|8390.1|8387.3|9
1642767310000|2022-01-21 12:15:10|8391.6|8388.8|8392|8389.2|8392.5|8389.7|8391.6|8388.8|5
1642767320000|2022-01-21 12:15:20|8392.5|8389.7|8392.6|8389.8|8393.6|8390.8|8392.5|8389.7|11
1642767330000|2022-01-21 12:15:30|8391.6|8388.8|8393.1|8390.3|8393.6|8390.8|8391.5|8388.7|19
1642767340000|2022-01-21 12:15:40|8393|8390.2|8393.5|8390.7|8394.6|8391.8|8393|8390.2|6
1642767350000|2022-01-21 12:15:50|8393.6|8390.8|8393.6|8390.8|8394.5|8391.7|8393.1|8390.3|6
1642767360000|2022-01-21 12:16:00|8392.6|8389.8|8394.5|8391.7|8394.5|8391.7|8392.6|8389.8|20
1642767370000|2022-01-21 12:16:10|8394.1|8391.3|8392.6|8389.8|8394.6|8391.8|8392.6|8389.8|5
1642767380000|2022-01-21 12:16:20|8392.5|8389.7|8393.6|8390.8|8393.6|8390.8|8392.5|8389.7|10
1642767390000|2022-01-21 12:16:30|8393.5|8390.7|8393.6|8390.8|8394.5|8391.7|8392.6|8389.8|3
1642767400000|2022-01-21 12:16:40|8393.5|8390.7|8394.6|8391.8|8394.6|8391.8|8393.5|8390.7|13
1642767410000|2022-01-21 12:16:50|8394.5|8391.7|8393.5|8390.7|8394.5|8391.7|8393|8390.2|3
1642767420000|2022-01-21 12:17:00|8393.6|8390.8|8394.5|8391.7|8394.6|8391.8|8393.6|8390.8|9
1642767430000|2022-01-21 12:17:10|8394|8391.2|8397.6|8394.8|8398.6|8395.8|8394|8391.2|19
1642767440000|2022-01-21 12:17:20|8398|8395.2|8394.6|8391.8|8398.5|8395.7|8394.6|8391.8|40
1642767450000|2022-01-21 12:17:30|8395|8392.2|8396.6|8393.8|8397.6|8394.8|8395|8392.2|9
1642767460000|2022-01-21 12:17:40|8395.6|8392.8|8396|8393.2|8396.6|8393.8|8395.6|8392.8|10
1642767470000|2022-01-21 12:17:50|8395.6|8392.8|8397.6|8394.8|8397.6|8394.8|8395.5|8392.7|18
1642767480000|2022-01-21 12:18:00|8398|8395.2|8405|8402.2|8405.5|8402.7|8398|8395.2|121
1642767490000|2022-01-21 12:18:10|8404.6|8401.8|8404.6|8401.8|8405.6|8402.8|8404|8401.2|31
1642767500000|2022-01-21 12:18:20|8405|8402.2|8407.5|8404.7|8408.5|8405.7|8405|8402.2|90
1642767510000|2022-01-21 12:18:30|8406.6|8403.8|8405.6|8402.8|8408.5|8405.7|8405.6|8402.8|48
1642767520000|2022-01-21 12:18:40|8406|8403.2|8409|8406.2|8409.5|8406.7|8406|8403.2|39
1642767530000|2022-01-21 12:18:50|8409.5|8406.7|8411.5|8408.7|8411.6|8408.8|8409.5|8406.7|52
1642767540000|2022-01-21 12:19:00|8411.6|8408.8|8412.6|8409.8|8413.4|8410.6|8411.6|8408.8|52
1642767550000|2022-01-21 12:19:10|8412.5|8409.7|8409.6|8406.8|8412.6|8409.8|8408.6|8405.8|32
1642767560000|2022-01-21 12:19:20|8409.1|8406.3|8410.6|8407.8|8410.6|8407.8|8408.6|8405.8|20
1642767570000|2022-01-21 12:19:30|8410|8407.2|8409.6|8406.8|8410.6|8407.8|8409|8406.2|24
1642767580000|2022-01-21 12:19:40|8410|8407.2|8408|8405.2|8411.5|8408.7|8407.6|8404.8|63
1642767590000|2022-01-21 12:19:50|8407.6|8404.8|8407.6|8404.8|8407.6|8404.8|8406.6|8403.8|7
1642767600000|2022-01-21 12:20:00|8408.1|8405.3|8407.6|8404.8|8409.6|8406.8|8406.6|8403.8|26
1642767610000|2022-01-21 12:20:10|8407.7|8404.9|8407.6|8404.8|8408.6|8405.8|8407.6|8404.8|8
1642767620000|2022-01-21 12:20:20|8408.1|8405.3|8409.1|8406.3|8409.6|8406.8|8407.6|8404.8|6
1642767630000|2022-01-21 12:20:30|8408.6|8405.8|8410.6|8407.8|8411|8408.2|8408.6|8405.8|21
1642767640000|2022-01-21 12:20:40|8410.1|8407.3|8409.6|8406.8|8410.6|8407.8|8409.5|8406.7|19
1642767650000|2022-01-21 12:20:50|8410.6|8407.8|8410.5|8407.7|8410.6|8407.8|8409.6|8406.8|12
1642767660000|2022-01-21 12:21:00|8410.1|8407.3|8412.6|8409.8|8413.6|8410.8|8410.1|8407.3|21
1642767670000|2022-01-21 12:21:10|8412.5|8409.7|8414.6|8411.8|8414.6|8411.8|8412.5|8409.7|32
1642767680000|2022-01-21 12:21:20|8414|8411.2|8414.6|8411.8|8415.6|8412.8|8413.6|8410.8|17
1642767690000|2022-01-21 12:21:30|8414.1|8411.3|8413.6|8410.8|8414.6|8411.8|8413.6|8410.8|13
1642767700000|2022-01-21 12:21:40|8412.6|8409.8|8413.6|8410.8|8413.6|8410.8|8412.6|8409.8|10
1642767710000|2022-01-21 12:21:50|8413.1|8410.3|8414.6|8411.8|8415.6|8412.8|8413.1|8410.3|16
1642767720000|2022-01-21 12:22:00|8415|8412.2|8414.6|8411.8|8415|8412.2|8413.6|8410.8|13
1642767730000|2022-01-21 12:22:10|8414.1|8411.3|8413.6|8410.8|8414.6|8411.8|8413.6|8410.8|12
1642767740000|2022-01-21 12:22:20|8414|8411.2|8414.6|8411.8|8415|8412.2|8413.6|8410.8|3
1642767750000|2022-01-21 12:22:30|8415.1|8412.3|8413.6|8410.8|8415.6|8412.8|8413.6|8410.8|16
1642767760000|2022-01-21 12:22:40|8412.6|8409.8|8413.1|8410.3|8413.6|8410.8|8412.6|8409.8|15
1642767770000|2022-01-21 12:22:50|8413.6|8410.8|8415.6|8412.8|8415.6|8412.8|8412.7|8409.9|20
1642767780000|2022-01-21 12:23:00|8415.1|8412.3|8414.6|8411.8|8415.1|8412.3|8414.6|8411.8|1
1642767790000|2022-01-21 12:23:10|8413.6|8410.8|8412.6|8409.8|8413.6|8410.8|8412.5|8409.7|14
1642767800000|2022-01-21 12:23:20|8413.5|8410.7|8413.6|8410.8|8413.6|8410.8|8412.6|8409.8|13
1642767810000|2022-01-21 12:23:30|8414.5|8411.7|8414.6|8411.8|8415.6|8412.8|8414.5|8411.7|10
1642767820000|2022-01-21 12:23:40|8414.1|8411.3|8413.6|8410.8|8414.1|8411.3|8413.6|8410.8|8
1642767830000|2022-01-21 12:23:50|8412.6|8409.8|8412.6|8409.8|8413.6|8410.8|8412.6|8409.8|11
1642767840000|2022-01-21 12:24:00|8413|8410.2|8414.6|8411.8|8414.6|8411.8|8412.6|8409.8|34
1642767850000|2022-01-21 12:24:10|8413.6|8410.8|8414.6|8411.8|8416.5|8413.7|8413.6|8410.8|46
1642767860000|2022-01-21 12:24:20|8414.1|8411.3|8413.6|8410.8|8414.6|8411.8|8413.6|8410.8|11
1642767870000|2022-01-21 12:24:30|8415.5|8412.7|8414.6|8411.8|8416|8413.2|8414.6|8411.8|17
1642767880000|2022-01-21 12:24:40|8415.1|8412.3|8415.6|8412.8|8415.6|8412.8|8412.6|8409.8|29
1642767890000|2022-01-21 12:24:50|8415.1|8412.3|8414.6|8411.8|8415.6|8412.8|8413.6|8410.8|12
1642767900000|2022-01-21 12:25:00|8415.1|8412.3|8412.6|8409.8|8416.1|8413.3|8412.6|8409.8|68
1642767910000|2022-01-21 12:25:10|8413|8410.2|8414.1|8411.3|8414.6|8411.8|8412.6|8409.8|42
1642767920000|2022-01-21 12:25:20|8413.6|8410.8|8413|8410.2|8414|8411.2|8412.6|8409.8|0
1642767930000|2022-01-21 12:25:30|8413.1|8410.3|8412.6|8409.8|8413.1|8410.3|8410.6|8407.8|44
1642767940000|2022-01-21 12:25:40|8412.1|8409.3|8412.6|8409.8|8412.6|8409.8|8411.6|8408.8|4
1642767950000|2022-01-21 12:25:50|8413.6|8410.8|8413.1|8410.3|8413.6|8410.8|8412.6|8409.8|14
1642767960000|2022-01-21 12:26:00|8413.6|8410.8|8422.5|8419.7|8422.6|8419.8|8413.6|8410.8|186
1642767970000|2022-01-21 12:26:10|8422|8419.2|8425.5|8422.7|8426.5|8423.7|8422|8419.2|121
1642767980000|2022-01-21 12:26:20|8424.5|8421.7|8421.5|8418.7|8425.5|8422.7|8421.5|8418.7|48
1642767990000|2022-01-21 12:26:30|8421|8418.2|8420.5|8417.7|8421.5|8418.7|8419.5|8416.7|58
1642768000000|2022-01-21 12:26:40|8420|8417.2|8420.5|8417.7|8420.5|8417.7|8419.5|8416.7|29
1642768010000|2022-01-21 12:26:50|8421.4|8418.6|8420.5|8417.7|8421.5|8418.7|8420.5|8417.7|10
1642768020000|2022-01-21 12:27:00|8419.6|8416.8|8420.5|8417.7|8420.5|8417.7|8419.5|8416.7|13
1642768030000|2022-01-21 12:27:10|8420.9|8418.1|8423|8420.2|8423|8420.2|8420.5|8417.7|63
1642768040000|2022-01-21 12:27:20|8422.5|8419.7|8421.5|8418.7|8423.5|8420.7|8421|8418.2|37
1642768050000|2022-01-21 12:27:30|8422|8419.2|8421.5|8418.7|8423|8420.2|8420|8417.2|52
1642768060000|2022-01-21 12:27:40|8422|8419.2|8421.5|8418.7|8422.5|8419.7|8420.5|8417.7|39
1642768070000|2022-01-21 12:27:50|8421|8418.2|8421.5|8418.7|8421.5|8418.7|8420.5|8417.7|9
1642768080000|2022-01-21 12:28:00|8423|8420.2|8421.9|8419.1|8424.5|8421.7|8421.5|8418.7|108
1642768090000|2022-01-21 12:28:10|8422|8419.2|8422|8419.2|8422.5|8419.7|8419.5|8416.7|82
1642768100000|2022-01-21 12:28:20|8422.5|8419.7|8423.5|8420.7|8423.5|8420.7|8421.5|8418.7|11
1642768110000|2022-01-21 12:28:30|8422.9|8420.1|8426.5|8423.7|8426.5|8423.7|8422.5|8419.7|37
1642768120000|2022-01-21 12:28:40|8426.9|8424.1|8425.5|8422.7|8426.9|8424.1|8424.9|8422.1|50
1642768130000|2022-01-21 12:28:50|8426.4|8423.6|8430.4|8427.6|8432.4|8429.6|8426.4|8423.6|352
1642768140000|2022-01-21 12:29:00|8431.3|8428.5|8432.4|8429.6|8434.3|8431.5|8430.4|8427.6|120
1642768150000|2022-01-21 12:29:10|8431.4|8428.6|8429.4|8426.6|8431.4|8428.6|8429.4|8426.6|30
1642768160000|2022-01-21 12:29:20|8429.9|8427.1|8429.9|8427.1|8429.9|8427.1|8429.9|8427.1|40
1642768170000|2022-01-21 12:29:30|8429.4|8426.6|8430.4|8427.6|8431.3|8428.5|8429.4|8426.6|22
1642768180000|2022-01-21 12:29:40|8431.4|8428.6|8428.4|8425.6|8431.4|8428.6|8428.4|8425.6|34
1642768190000|2022-01-21 12:29:50|8429.4|8426.6|8429.4|8426.6|8431.4|8428.6|8428.4|8425.6|48
1642768200000|2022-01-21 12:30:00|8428.9|8426.1|8431.9|8429.1|8434.3|8431.5|8428.4|8425.6|101
1642768210000|2022-01-21 12:30:10|8432.4|8429.6|8434.4|8431.6|8434.4|8431.6|8431.4|8428.6|29
1642768220000|2022-01-21 12:30:20|8433.4|8430.6|8431.4|8428.6|8434.4|8431.6|8431.4|8428.6|41
1642768230000|2022-01-21 12:30:30|8431.9|8429.1|8428.4|8425.6|8432.4|8429.6|8428.4|8425.6|32
1642768240000|2022-01-21 12:30:40|8429.4|8426.6|8429.4|8426.6|8430.4|8427.6|8428.9|8426.1|22
1642768250000|2022-01-21 12:30:50|8428.4|8425.6|8429.9|8427.1|8429.9|8427.1|8428|8425.2|102
1642768260000|2022-01-21 12:31:00|8430.4|8427.6|8428.4|8425.6|8430.4|8427.6|8428.4|8425.6|14
1642768270000|2022-01-21 12:31:10|8427.4|8424.6|8428.4|8425.6|8430.4|8427.6|8427.4|8424.6|41
1642768280000|2022-01-21 12:31:20|8429.4|8426.6|8429.4|8426.6|8429.4|8426.6|8428.4|8425.6|22
1642768290000|2022-01-21 12:31:30|8428.9|8426.1|8429.4|8426.6|8430.4|8427.6|8428.5|8425.7|16
1642768300000|2022-01-21 12:31:40|8429.9|8427.1|8428.4|8425.6|8430.4|8427.6|8428.4|8425.6|30
1642768310000|2022-01-21 12:31:50|8427.4|8424.6|8427.4|8424.6|8427.4|8424.6|8426.9|8424.1|19
1642768320000|2022-01-21 12:32:00|8426.4|8423.6|8424.5|8421.7|8427.4|8424.6|8422.5|8419.7|113
1642768330000|2022-01-21 12:32:10|8424|8421.2|8422.9|8420.1|8426.5|8423.7|8422.5|8419.7|74
1642768340000|2022-01-21 12:32:20|8422.5|8419.7|8425.5|8422.7|8426.5|8423.7|8422.5|8419.7|53
1642768350000|2022-01-21 12:32:30|8425|8422.2|8425|8422.2|8426.4|8423.6|8425|8422.2|34
1642768360000|2022-01-21 12:32:40|8425.5|8422.7|8426.5|8423.7|8427.5|8424.7|8425|8422.2|19
1642768370000|2022-01-21 12:32:50|8426.4|8423.6|8430.5|8427.7|8431.4|8428.6|8425.5|8422.7|64
1642768380000|2022-01-21 12:33:00|8430.4|8427.6|8430.5|8427.7|8431.4|8428.6|8429.4|8426.6|33
1642768390000|2022-01-21 12:33:10|8430.4|8427.6|8430.4|8427.6|8431.4|8428.6|8429.4|8426.6|23
1642768400000|2022-01-21 12:33:20|8430.9|8428.1|8431.4|8428.6|8431.4|8428.6|8430.4|8427.6|15
1642768410000|2022-01-21 12:33:30|8431.9|8429.1|8429.4|8426.6|8431.9|8429.1|8429.4|8426.6|40
1642768420000|2022-01-21 12:33:40|8430.4|8427.6|8427.4|8424.6|8430.4|8427.6|8427.4|8424.6|36
1642768430000|2022-01-21 12:33:50|8426.5|8423.7|8428.4|8425.6|8428.4|8425.6|8426.4|8423.6|11
1642768440000|2022-01-21 12:34:00|8429.3|8426.5|8428|8425.2|8430.4|8427.6|8427.5|8424.7|29
1642768450000|2022-01-21 12:34:10|8427.9|8425.1|8427.5|8424.7|8428.5|8425.7|8426.5|8423.7|15
1642768460000|2022-01-21 12:34:20|8427.9|8425.1|8427.5|8424.7|8427.9|8425.1|8426.5|8423.7|21
1642768470000|2022-01-21 12:34:30|8427|8424.2|8427.5|8424.7|8427.5|8424.7|8427|8424.2|20
1642768480000|2022-01-21 12:34:40|8427|8424.2|8429.5|8426.7|8429.5|8426.7|8427|8424.2|26
1642768490000|2022-01-21 12:34:50|8428.5|8425.7|8430.5|8427.7|8431.4|8428.6|8428.5|8425.7|25
1642768500000|2022-01-21 12:35:00|8431.4|8428.6|8432.4|8429.6|8432.4|8429.6|8430.5|8427.7|45
1642768510000|2022-01-21 12:35:10|8431.4|8428.6|8430.9|8428.1|8433.4|8430.6|8430.5|8427.7|37
1642768520000|2022-01-21 12:35:20|8430.5|8427.7|8429.5|8426.7|8430.9|8428.1|8428.5|8425.7|21
1642768530000|2022-01-21 12:35:30|8429|8426.2|8428.5|8425.7|8429|8426.2|8427.5|8424.7|10
1642768540000|2022-01-21 12:35:40|8429.4|8426.6|8428.5|8425.7|8429.5|8426.7|8428|8425.2|7
1642768550000|2022-01-21 12:35:50|8429.4|8426.6|8429|8426.2|8429.9|8427.1|8429|8426.2|14
1642768560000|2022-01-21 12:36:00|8429.5|8426.7|8430.5|8427.7|8430.5|8427.7|8428.5|8425.7|9
1642768570000|2022-01-21 12:36:10|8430.9|8428.1|8431.5|8428.7|8431.5|8428.7|8430.5|8427.7|19
1642768580000|2022-01-21 12:36:20|8431|8428.2|8431.5|8428.7|8431.5|8428.7|8430.5|8427.7|14
1642768590000|2022-01-21 12:36:30|8431|8428.2|8432.5|8429.7|8433.5|8430.7|8430.5|8427.7|20
1642768600000|2022-01-21 12:36:40|8432|8429.2|8432.5|8429.7|8432.5|8429.7|8431.5|8428.7|22
1642768610000|2022-01-21 12:36:50|8433|8430.2|8432.5|8429.7|8433.5|8430.7|8432.5|8429.7|37
1642768620000|2022-01-21 12:37:00|8433|8430.2|8435|8432.2|8435.4|8432.6|8432.5|8429.7|62
1642768630000|2022-01-21 12:37:10|8434.5|8431.7|8435.5|8432.7|8436.5|8433.7|8434.5|8431.7|76
1642768640000|2022-01-21 12:37:20|8434.5|8431.7|8434.5|8431.7|8435.5|8432.7|8433.5|8430.7|41
1642768650000|2022-01-21 12:37:30|8434|8431.2|8434.5|8431.7|8434.5|8431.7|8433.5|8430.7|19
1642768660000|2022-01-21 12:37:40|8433.5|8430.7|8434.5|8431.7|8435.5|8432.7|8433.5|8430.7|44
1642768670000|2022-01-21 12:37:50|8433.5|8430.7|8436.5|8433.7|8436.5|8433.7|8433.5|8430.7|24
1642768680000|2022-01-21 12:38:00|8437.4|8434.6|8437.5|8434.7|8437.9|8435.1|8436.5|8433.7|65
1642768690000|2022-01-21 12:38:10|8436.5|8433.7|8436.5|8433.7|8437.5|8434.7|8436.5|8433.7|15
1642768700000|2022-01-21 12:38:20|8436|8433.2|8434.5|8431.7|8436.4|8433.6|8432.5|8429.7|58
1642768710000|2022-01-21 12:38:30|8434|8431.2|8434.5|8431.7|8434.5|8431.7|8433.5|8430.7|8
1642768720000|2022-01-21 12:38:40|8435.4|8432.6|8435.5|8432.7|8436.5|8433.7|8434.5|8431.7|16
1642768730000|2022-01-21 12:38:50|8436.4|8433.6|8435.5|8432.7|8436.4|8433.6|8434.5|8431.7|19
1642768740000|2022-01-21 12:39:00|8436|8433.2|8436.4|8433.6|8437.5|8434.7|8435.5|8432.7|32
1642768750000|2022-01-21 12:39:10|8437.4|8434.6|8435.4|8432.6|8437.4|8434.6|8434.4|8431.6|47
1642768760000|2022-01-21 12:39:20|8435|8432.2|8435|8432.2|8436.4|8433.6|8434.9|8432.1|21
1642768770000|2022-01-21 12:39:30|8435.4|8432.6|8434.4|8431.6|8435.4|8432.6|8433.4|8430.6|29
1642768780000|2022-01-21 12:39:40|8434|8431.2|8434.4|8431.6|8434.4|8431.6|8433.4|8430.6|42
1642768790000|2022-01-21 12:39:50|8434.5|8431.7|8436|8433.2|8436.5|8433.7|8434.5|8431.7|22
1642768800000|2022-01-21 12:40:00|8435.5|8432.7|8436.4|8433.6|8436.4|8433.6|8435|8432.2|42
1642768810000|2022-01-21 12:40:10|8436|8433.2|8436.4|8433.6|8436.5|8433.7|8435.4|8432.6|19
1642768820000|2022-01-21 12:40:20|8437.4|8434.6|8435.4|8432.6|8438|8435.2|8435.4|8432.6|40
1642768830000|2022-01-21 12:40:30|8434.5|8431.7|8433|8430.2|8434.5|8431.7|8432.5|8429.7|61
1642768840000|2022-01-21 12:40:40|8433.4|8430.6|8431.5|8428.7|8433.5|8430.7|8430.5|8427.7|43
1642768850000|2022-01-21 12:40:50|8430.5|8427.7|8431.4|8428.6|8431.4|8428.6|8430.5|8427.7|16
1642768860000|2022-01-21 12:41:00|8431.5|8428.7|8432|8429.2|8432.5|8429.7|8431.5|8428.7|17
1642768870000|2022-01-21 12:41:10|8432.4|8429.6|8429.5|8426.7|8432.4|8429.6|8428.5|8425.7|72
1642768880000|2022-01-21 12:41:20|8430|8427.2|8430.5|8427.7|8430.5|8427.7|8429.5|8426.7|30
1642768890000|2022-01-21 12:41:30|8429.5|8426.7|8431.5|8428.7|8432.5|8429.7|8429.5|8426.7|42
1642768900000|2022-01-21 12:41:40|8431.4|8428.6|8430.5|8427.7|8432.4|8429.6|8430.5|8427.7|37
1642768910000|2022-01-21 12:41:50|8430.4|8427.6|8431.4|8428.6|8431.5|8428.7|8430.4|8427.6|6
1642768920000|2022-01-21 12:42:00|8431.5|8428.7|8431.4|8428.6|8432.4|8429.6|8431|8428.2|23
1642768930000|2022-01-21 12:42:10|8431|8428.2|8430.5|8427.7|8431.4|8428.6|8430.4|8427.6|27
1642768940000|2022-01-21 12:42:20|8430.4|8427.6|8427.5|8424.7|8430.4|8427.6|8427.5|8424.7|39
1642768950000|2022-01-21 12:42:30|8428.4|8425.6|8427.4|8424.6|8428.5|8425.7|8426.5|8423.7|25
1642768960000|2022-01-21 12:42:40|8427|8424.2|8427.5|8424.7|8428.5|8425.7|8427|8424.2|41
1642768970000|2022-01-21 12:42:50|8426.5|8423.7|8426.5|8423.7|8427|8424.2|8425.5|8422.7|34
1642768980000|2022-01-21 12:43:00|8426.4|8423.6|8425.4|8422.6|8426.5|8423.7|8424.6|8421.8|36
1642768990000|2022-01-21 12:43:10|8424.5|8421.7|8424.5|8421.7|8425.5|8422.7|8423.6|8420.8|20
1642769000000|2022-01-21 12:43:20|8423.6|8420.8|8423.5|8420.7|8424.5|8421.7|8422.5|8419.7|36
1642769010000|2022-01-21 12:43:30|8423.1|8420.3|8422.5|8419.7|8423.5|8420.7|8422.5|8419.7|5
1642769020000|2022-01-21 12:43:40|8423.4|8420.6|8423.5|8420.7|8424.5|8421.7|8423.4|8420.6|5
1642769030000|2022-01-21 12:43:50|8423.1|8420.3|8423.1|8420.3|8423.5|8420.7|8422.5|8419.7|19
1642769040000|2022-01-21 12:44:00|8423.5|8420.7|8424.5|8421.7|8424.5|8421.7|8422.5|8419.7|29
1642769050000|2022-01-21 12:44:10|8425.5|8422.7|8425.4|8422.6|8427.5|8424.7|8424.5|8421.7|79
1642769060000|2022-01-21 12:44:20|8426.4|8423.6|8425|8422.2|8426.9|8424.1|8425|8422.2|30
1642769070000|2022-01-21 12:44:30|8425.4|8422.6|8425.4|8422.6|8425.4|8422.6|8424.5|8421.7|2
1642769080000|2022-01-21 12:44:40|8424.5|8421.7|8425.9|8423.1|8426.4|8423.6|8424.4|8421.6|18
1642769090000|2022-01-21 12:44:50|8426.4|8423.6|8425.4|8422.6|8426.5|8423.7|8425.4|8422.6|26
1642769100000|2022-01-21 12:45:00|8425.9|8423.1|8424.5|8421.7|8426.4|8423.6|8424.4|8421.6|11
1642769110000|2022-01-21 12:45:10|8422.6|8419.8|8422.4|8419.6|8422.6|8419.8|8421|8418.2|61
1642769120000|2022-01-21 12:45:20|8423.4|8420.6|8424.5|8421.7|8425.4|8422.6|8422.5|8419.7|23
1642769130000|2022-01-21 12:45:30|8425.4|8422.6|8424.4|8421.6|8425.4|8422.6|8424.4|8421.6|15
1642769140000|2022-01-21 12:45:40|8424.9|8422.1|8425|8422.2|8425.4|8422.6|8424.4|8421.6|16
1642769150000|2022-01-21 12:45:50|8424.4|8421.6|8425.4|8422.6|8425.4|8422.6|8424.4|8421.6|0
1642769160000|2022-01-21 12:46:00|8425|8422.2|8425.4|8422.6|8426|8423.2|8424.4|8421.6|16
1642769170000|2022-01-21 12:46:10|8425.5|8422.7|8425.4|8422.6|8426.4|8423.6|8425.4|8422.6|16
1642769180000|2022-01-21 12:46:20|8424.4|8421.6|8423|8420.2|8424.4|8421.6|8423|8420.2|9
1642769190000|2022-01-21 12:46:30|8423.4|8420.6|8422|8419.2|8423.4|8420.6|8421.5|8418.7|23
1642769200000|2022-01-21 12:46:40|8422.4|8419.6|8421.4|8418.6|8422.5|8419.7|8420.5|8417.7|15
1642769210000|2022-01-21 12:46:50|8421|8418.2|8416.5|8413.7|8421.4|8418.6|8416.5|8413.7|84
1642769220000|2022-01-21 12:47:00|8417.5|8414.7|8416.5|8413.7|8417.5|8414.7|8416.5|8413.7|38
1642769230000|2022-01-21 12:47:10|8416.6|8413.8|8417.5|8414.7|8417.5|8414.7|8416.5|8413.7|5
1642769240000|2022-01-21 12:47:20|8418|8415.2|8417.6|8414.8|8418.1|8415.3|8416.6|8413.8|25
1642769250000|2022-01-21 12:47:30|8418|8415.2|8416.5|8413.7|8418|8415.2|8416.1|8413.3|25
1642769260000|2022-01-21 12:47:40|8416|8413.2|8417.5|8414.7|8417.5|8414.7|8415.5|8412.7|44
1642769270000|2022-01-21 12:47:50|8416.6|8413.8|8417.5|8414.7|8417.6|8414.8|8416.5|8413.7|31
1642769280000|2022-01-21 12:48:00|8417|8414.2|8415.6|8412.8|8417.5|8414.7|8415.6|8412.8|21
1642769290000|2022-01-21 12:48:10|8415.5|8412.7|8415.5|8412.7|8416.5|8413.7|8415.5|8412.7|43
1642769300000|2022-01-21 12:48:20|8414.6|8411.8|8411.6|8408.8|8414.6|8411.8|8411.5|8408.7|66
1642769310000|2022-01-21 12:48:30|8411.5|8408.7|8412.5|8409.7|8413.5|8410.7|8411.5|8408.7|31
1642769320000|2022-01-21 12:48:40|8413|8410.2|8412.5|8409.7|8413|8410.2|8412.5|8409.7|4
1642769330000|2022-01-21 12:48:50|8412.1|8409.3|8410.5|8407.7|8412.1|8409.3|8409.5|8406.7|57
1642769340000|2022-01-21 12:49:00|8411.5|8408.7|8412.5|8409.7|8412.5|8409.7|8410.5|8407.7|46
1642769350000|2022-01-21 12:49:10|8413.4|8410.6|8411.5|8408.7|8413.4|8410.6|8411.5|8408.7|19
1642769360000|2022-01-21 12:49:20|8412|8409.2|8412.5|8409.7|8412.5|8409.7|8412|8409.2|6
1642769370000|2022-01-21 12:49:30|8413.4|8410.6|8415.5|8412.7|8415.5|8412.7|8413|8410.2|48
1642769380000|2022-01-21 12:49:40|8414.5|8411.7|8414.5|8411.7|8415.5|8412.7|8414|8411.2|12
1642769390000|2022-01-21 12:49:50|8415|8412.2|8415|8412.2|8415.6|8412.8|8414.5|8411.7|12
1642769400000|2022-01-21 12:50:00|8414.5|8411.7|8412.5|8409.7|8415|8412.2|8412.5|8409.7|21
1642769410000|2022-01-21 12:50:10|8413|8410.2|8411.5|8408.7|8413|8410.2|8411.5|8408.7|16
1642769420000|2022-01-21 12:50:20|8412.5|8409.7|8413.5|8410.7|8413.5|8410.7|8412|8409.2|33
1642769430000|2022-01-21 12:50:30|8413.1|8410.3|8413|8410.2|8413.1|8410.3|8412.5|8409.7|10
1642769440000|2022-01-21 12:50:40|8412.5|8409.7|8413.5|8410.7|8413.6|8410.8|8412.5|8409.7|8
1642769450000|2022-01-21 12:50:50|8413.1|8410.3|8415.5|8412.7|8415.5|8412.7|8412.5|8409.7|39
1642769460000|2022-01-21 12:51:00|8415|8412.2|8413.5|8410.7|8415|8412.2|8413|8410.2|13
1642769470000|2022-01-21 12:51:10|8414.5|8411.7|8415.5|8412.7|8415.5|8412.7|8414.5|8411.7|24
1642769480000|2022-01-21 12:51:20|8415.4|8412.6|8415.5|8412.7|8415.5|8412.7|8414.5|8411.7|3
1642769490000|2022-01-21 12:51:30|8415|8412.2|8416.5|8413.7|8416.5|8413.7|8415|8412.2|10
1642769500000|2022-01-21 12:51:40|8416|8413.2|8417.5|8414.7|8418|8415.2|8415.5|8412.7|29
1642769510000|2022-01-21 12:51:50|8418.5|8415.7|8415.5|8412.7|8418.5|8415.7|8414.5|8411.7|66
1642769520000|2022-01-21 12:52:00|8415|8412.2|8416.5|8413.7|8417.6|8414.8|8415|8412.2|28
1642769530000|2022-01-21 12:52:10|8415.5|8412.7|8413.5|8410.7|8415.5|8412.7|8413|8410.2|24
1642769540000|2022-01-21 12:52:20|8414|8411.2|8414.5|8411.7|8414.5|8411.7|8413.5|8410.7|14
1642769550000|2022-01-21 12:52:30|8414|8411.2|8413.5|8410.7|8414.5|8411.7|8413.5|8410.7|8
1642769560000|2022-01-21 12:52:40|8414|8411.2|8412.5|8409.7|8414|8411.2|8412.5|8409.7|20
1642769570000|2022-01-21 12:52:50|8412|8409.2|8411|8408.2|8412|8409.2|8409.5|8406.7|32
1642769580000|2022-01-21 12:53:00|8410.5|8407.7|8408.5|8405.7|8411.5|8408.7|8408.5|8405.7|33
1642769590000|2022-01-21 12:53:10|8409|8406.2|8408.5|8405.7|8409.5|8406.7|8408.5|8405.7|20
1642769600000|2022-01-21 12:53:20|8409.5|8406.7|8410.5|8407.7|8410.5|8407.7|8409|8406.2|44
1642769610000|2022-01-21 12:53:30|8411.5|8408.7|8411.5|8408.7|8412.5|8409.7|8411.5|8408.7|27
1642769620000|2022-01-21 12:53:40|8410.5|8407.7|8410.5|8407.7|8411|8408.2|8410.5|8407.7|9
1642769630000|2022-01-21 12:53:50|8409.6|8406.8|8409.5|8406.7|8410.5|8407.7|8409.5|8406.7|7
1642769640000|2022-01-21 12:54:00|8410.5|8407.7|8406.5|8403.7|8410.5|8407.7|8406.5|8403.7|45
1642769650000|2022-01-21 12:54:10|8405.5|8402.7|8403.5|8400.7|8406.5|8403.7|8402.5|8399.7|51
1642769660000|2022-01-21 12:54:20|8402.5|8399.7|8403.5|8400.7|8403.5|8400.7|8401.5|8398.7|23
1642769670000|2022-01-21 12:54:30|8404.4|8401.6|8404.5|8401.7|8405.5|8402.7|8404|8401.2|35
1642769680000|2022-01-21 12:54:40|8403.6|8400.8|8402|8399.2|8404|8401.2|8401.5|8398.7|27
1642769690000|2022-01-21 12:54:50|8402.5|8399.7|8402.5|8399.7|8402.5|8399.7|8401.5|8398.7|4
1642769700000|2022-01-21 12:55:00|8401.5|8398.7|8402.5|8399.7|8403.5|8400.7|8401.5|8398.7|39
1642769710000|2022-01-21 12:55:10|8403.5|8400.7|8403.5|8400.7|8404|8401.2|8403|8400.2|31
1642769720000|2022-01-21 12:55:20|8403|8400.2|8403.5|8400.7|8403.5|8400.7|8403|8400.2|5
1642769730000|2022-01-21 12:55:30|8403|8400.2|8400.5|8397.7|8403.5|8400.7|8400.5|8397.7|24
1642769740000|2022-01-21 12:55:40|8399.5|8396.7|8400|8397.2|8400.5|8397.7|8399|8396.2|41
1642769750000|2022-01-21 12:55:50|8400.5|8397.7|8399.5|8396.7|8400.5|8397.7|8396.5|8393.7|100
1642769760000|2022-01-21 12:56:00|8399|8396.2|8399.5|8396.7|8400.5|8397.7|8399|8396.2|27
1642769770000|2022-01-21 12:56:10|8399.4|8396.6|8399|8396.2|8399.5|8396.7|8398.5|8395.7|62
1642769780000|2022-01-21 12:56:20|8398.5|8395.7|8397.5|8394.7|8399.5|8396.7|8397.5|8394.7|17
1642769790000|2022-01-21 12:56:30|8398.4|8395.6|8396.5|8393.7|8398.5|8395.7|8396.5|8393.7|8
1642769800000|2022-01-21 12:56:40|8397|8394.2|8398.5|8395.7|8398.5|8395.7|8397|8394.2|7
1642769810000|2022-01-21 12:56:50|8397.5|8394.7|8398|8395.2|8398|8395.2|8397|8394.2|8
1642769820000|2022-01-21 12:57:00|8397.5|8394.7|8398.5|8395.7|8399.5|8396.7|8397.5|8394.7|26
1642769830000|2022-01-21 12:57:10|8399.4|8396.6|8399.5|8396.7|8400.5|8397.7|8398.5|8395.7|28
1642769840000|2022-01-21 12:57:20|8399|8396.2|8399|8396.2|8399.5|8396.7|8398.5|8395.7|9
1642769850000|2022-01-21 12:57:30|8399.5|8396.7|8402.5|8399.7|8402.5|8399.7|8399.5|8396.7|46
1642769860000|2022-01-21 12:57:40|8401.5|8398.7|8401.4|8398.6|8402.5|8399.7|8400.5|8397.7|28
1642769870000|2022-01-21 12:57:50|8401|8398.2|8402.5|8399.7|8402.5|8399.7|8400.5|8397.7|20
1642769880000|2022-01-21 12:58:00|8402.4|8399.6|8401.5|8398.7|8402.5|8399.7|8400.5|8397.7|12
1642769890000|2022-01-21 12:58:10|8402.5|8399.7|8402|8399.2|8404|8401.2|8401.5|8398.7|18
1642769900000|2022-01-21 12:58:20|8401.5|8398.7|8401.5|8398.7|8402.5|8399.7|8401.5|8398.7|4
1642769910000|2022-01-21 12:58:30|8402|8399.2|8402|8399.2|8402.5|8399.7|8400.5|8397.7|43
1642769920000|2022-01-21 12:58:40|8401.5|8398.7|8400.5|8397.7|8402.4|8399.6|8400.5|8397.7|19
1642769930000|2022-01-21 12:58:50|8401|8398.2|8401.5|8398.7|8401.5|8398.7|8401|8398.2|7
1642769940000|2022-01-21 12:59:00|8402.5|8399.7|8403.5|8400.7|8403.5|8400.7|8402.5|8399.7|12
1642769950000|2022-01-21 12:59:10|8402.5|8399.7|8402.5|8399.7|8403.5|8400.7|8402|8399.2|7
1642769960000|2022-01-21 12:59:20|||||||||1
1642769970000|2022-01-21 12:59:30|8401.5|8398.7|8401|8398.2|8402|8399.2|8400.5|8397.7|30
1642769980000|2022-01-21 12:59:40|8400.5|8397.7|8400.5|8397.7|8401.5|8398.7|8400.5|8397.7|7
1642769990000|2022-01-21 12:59:50|8400.4|8397.6|8398.5|8395.7|8400.4|8397.6|8398.5|8395.7|24
1642770000000|2022-01-21 13:00:00|8400.4|8397.6|8401.4|8398.6|8402.9|8400.1|8400.4|8397.6|84
1642770010000|2022-01-21 13:00:10|8400.5|8397.7|8403.5|8400.7|8403.5|8400.7|8400.5|8397.7|22
1642770020000|2022-01-21 13:00:20|8403.4|8400.6|8409.4|8406.6|8410.4|8407.6|8401|8398.2|288
1642770030000|2022-01-21 13:00:30|8408.9|8406.1|8407.4|8404.6|8408.9|8406.1|8406.9|8404.1|26
1642770040000|2022-01-21 13:00:40|8406.4|8403.6|8405.4|8402.6|8406.4|8403.6|8404.9|8402.1|28
1642770050000|2022-01-21 13:00:50|8406.4|8403.6|8404.4|8401.6|8406.4|8403.6|8403.9|8401.1|30
1642770060000|2022-01-21 13:01:00|8404.9|8402.1|8403.4|8400.6|8405.4|8402.6|8403.4|8400.6|47
1642770070000|2022-01-21 13:01:10|8404.4|8401.6|8402.4|8399.6|8404.4|8401.6|8402.4|8399.6|60
1642770080000|2022-01-21 13:01:20|8401.4|8398.6|8404.4|8401.6|8404.4|8401.6|8401.4|8398.6|44
1642770090000|2022-01-21 13:01:30|8403.9|8401.1|8405.4|8402.6|8405.4|8402.6|8403.9|8401.1|24
1642770100000|2022-01-21 13:01:40|8404.9|8402.1|8408.4|8405.6|8408.4|8405.6|8404.4|8401.6|43
1642770110000|2022-01-21 13:01:50|8409.4|8406.6|8412.4|8409.6|8414.4|8411.6|8409.4|8406.6|156
1642770120000|2022-01-21 13:02:00|8413.3|8410.5|8421.3|8418.5|8422.3|8419.5|8412.4|8409.6|197
1642770130000|2022-01-21 13:02:10|8421.8|8419|8424.3|8421.5|8424.3|8421.5|8421.3|8418.5|126
1642770140000|2022-01-21 13:02:20|8424.4|8421.6|8423.8|8421|8425.3|8422.5|8423.3|8420.5|31
1642770150000|2022-01-21 13:02:30|8423.4|8420.6|8424.3|8421.5|8424.3|8421.5|8422.3|8419.5|34
1642770160000|2022-01-21 13:02:40|8425.3|8422.5|8425.8|8423|8426.3|8423.5|8423.3|8420.5|216
1642770170000|2022-01-21 13:02:50|8425.4|8422.6|8423.9|8421.1|8426.3|8423.5|8423.3|8420.5|49
1642770180000|2022-01-21 13:03:00|8423.8|8421|8422.9|8420.1|8424.8|8422|8422.3|8419.5|40
1642770190000|2022-01-21 13:03:10|8423.3|8420.5|8423.3|8420.5|8425.3|8422.5|8423.3|8420.5|23
1642770200000|2022-01-21 13:03:20|8423.8|8421|8431.2|8428.4|8431.2|8428.4|8423.8|8421|269
1642770210000|2022-01-21 13:03:30|8433.2|8430.4|8435.7|8432.9|8436.2|8433.4|8433.2|8430.4|244
1642770220000|2022-01-21 13:03:40|8436.1|8433.3|8435.2|8432.4|8436.2|8433.4|8435.2|8432.4|43
1642770230000|2022-01-21 13:03:50|8435.1|8432.3|8436.1|8433.3|8438.1|8435.3|8434.2|8431.4|124
1642770240000|2022-01-21 13:04:00|8436.2|8433.4|8436.1|8433.3|8437.1|8434.3|8435.7|8432.9|29
1642770250000|2022-01-21 13:04:10|8436.2|8433.4|8432.2|8429.4|8437.1|8434.3|8432.2|8429.4|98
1642770260000|2022-01-21 13:04:20|8432.6|8429.8|8426.1|8423.3|8433.1|8430.3|8425.2|8422.4|168
1642770270000|2022-01-21 13:04:30|8425.7|8422.9|8426.2|8423.4|8427.2|8424.4|8425.7|8422.9|44
1642770280000|2022-01-21 13:04:40|8425.7|8422.9|8426.2|8423.4|8426.2|8423.4|8425.2|8422.4|48
1642770290000|2022-01-21 13:04:50|8427.1|8424.3|8429.1|8426.3|8429.1|8426.3|8427.1|8424.3|57
1642770300000|2022-01-21 13:05:00|8429.2|8426.4|8432.1|8429.3|8434.1|8431.3|8429.2|8426.4|141
1642770310000|2022-01-21 13:05:10|8431.6|8428.8|8435.1|8432.3|8436.1|8433.3|8431.6|8428.8|80
1642770320000|2022-01-21 13:05:20|8436.1|8433.3|8434.2|8431.4|8438.1|8435.3|8434.2|8431.4|109
1642770330000|2022-01-21 13:05:30|8434.6|8431.8|8438.1|8435.3|8439.1|8436.3|8434.1|8431.3|169
1642770340000|2022-01-21 13:05:40|8437.1|8434.3|8439.1|8436.3|8440|8437.2|8437.1|8434.3|83
1642770350000|2022-01-21 13:05:50|8438.1|8435.3|8442.1|8439.3|8442.1|8439.3|8437.1|8434.3|104
1642770360000|2022-01-21 13:06:00|8444.1|8441.3|8451|8448.2|8453.5|8450.7|8444.1|8441.3|578
1642770370000|2022-01-21 13:06:10|8450.1|8447.3|8451|8448.2|8453|8450.2|8450|8447.2|204
1642770380000|2022-01-21 13:06:20|8450.5|8447.7|8450|8447.2|8451|8448.2|8448|8445.2|152
1642770390000|2022-01-21 13:06:30|8449.5|8446.7|8449|8446.2|8451.9|8449.1|8449|8446.2|95
1642770400000|2022-01-21 13:06:40|8449.9|8447.1|8451|8448.2|8451.9|8449.1|8449|8446.2|100
1642770410000|2022-01-21 13:06:50|8450.5|8447.7|8447|8444.2|8451|8448.2|8446.9|8444.1|74
1642770420000|2022-01-21 13:07:00|8446.1|8443.3|8448|8445.2|8449|8446.2|8446|8443.2|133
1642770430000|2022-01-21 13:07:10|8448.9|8446.1|8447.5|8444.7|8449.4|8446.6|8447|8444.2|44
1642770440000|2022-01-21 13:07:20|8447.9|8445.1|8449|8446.2|8449.5|8446.7|8447.9|8445.1|25
1642770450000|2022-01-21 13:07:30|8448.5|8445.7|8447|8444.2|8449.9|8447.1|8447|8444.2|56
1642770460000|2022-01-21 13:07:40|8447.9|8445.1|8447|8444.2|8448.9|8446.1|8447|8444.2|26
1642770470000|2022-01-21 13:07:50|8447.9|8445.1|8447.4|8444.6|8448|8445.2|8444.9|8442.1|80
1642770480000|2022-01-21 13:08:00|8447.9|8445.1|8448|8445.2|8448|8445.2|8447|8444.2|29
1642770490000|2022-01-21 13:08:10|8447.5|8444.7|8452|8449.2|8454.9|8452.1|8447.5|8444.7|104
1642770500000|2022-01-21 13:08:20|8452.9|8450.1|8451|8448.2|8453|8450.2|8450.1|8447.3|37
1642770510000|2022-01-21 13:08:30|8451.1|8448.3|8446|8443.2|8452|8449.2|8446|8443.2|70
1642770520000|2022-01-21 13:08:40|8446.5|8443.7|8445|8442.2|8447|8444.2|8444|8441.2|59
1642770530000|2022-01-21 13:08:50|8445.1|8442.3|8445.5|8442.7|8446|8443.2|8444.6|8441.8|33
1642770540000|2022-01-21 13:09:00|8446|8443.2|8448|8445.2|8449|8446.2|8446|8443.2|31
1642770550000|2022-01-21 13:09:10|8447|8444.2|8442|8439.2|8447|8444.2|8441.1|8438.3|90
1642770560000|2022-01-21 13:09:20|8443|8440.2|8442|8439.2|8443|8440.2|8442|8439.2|52
1642770570000|2022-01-21 13:09:30|8442.5|8439.7|8438.6|8435.8|8442.5|8439.7|8438.1|8435.3|134
1642770580000|2022-01-21 13:09:40|8439|8436.2|8437.1|8434.3|8439|8436.2|8435.6|8432.8|131
1642770590000|2022-01-21 13:09:50|8438|8435.2|8439.6|8436.8|8440|8437.2|8438|8435.2|37
1642770600000|2022-01-21 13:10:00|8440|8437.2|8439.6|8436.8|8440|8437.2|8439|8436.2|25
1642770610000|2022-01-21 13:10:10|8440|8437.2|8441.1|8438.3|8441.1|8438.3|8440|8437.2|19
1642770620000|2022-01-21 13:10:20|8441|8438.2|8441.1|8438.3|8442|8439.2|8439.1|8436.3|55
1642770630000|2022-01-21 13:10:30|8441|8438.2|8438.1|8435.3|8441.1|8438.3|8438|8435.2|39
1642770640000|2022-01-21 13:10:40|8438|8435.2|8438.1|8435.3|8439.1|8436.3|8438|8435.2|68
1642770650000|2022-01-21 13:10:50|8437.6|8434.8|8436.1|8433.3|8437.7|8434.9|8434.1|8431.3|70
1642770660000|2022-01-21 13:11:00|8435.2|8432.4|8434.7|8431.9|8436.1|8433.3|8434.1|8431.3|85
1642770670000|2022-01-21 13:11:10|8434.2|8431.4|8433.2|8430.4|8435.1|8432.3|8432.7|8429.9|27
1642770680000|2022-01-21 13:11:20|8433.7|8430.9|8432.2|8429.4|8435.1|8432.3|8432.2|8429.4|45
1642770690000|2022-01-21 13:11:30|8431.2|8428.4|8424.2|8421.4|8432.2|8429.4|8422.7|8419.9|147
1642770700000|2022-01-21 13:11:40|8423.7|8420.9|8423.7|8420.9|8424.2|8421.4|8422.2|8419.4|79
1642770710000|2022-01-21 13:11:50|8423.2|8420.4|8424.7|8421.9|8425.2|8422.4|8422.3|8419.5|51
1642770720000|2022-01-21 13:12:00|8425.1|8422.3|8425.7|8422.9|8427.1|8424.3|8424.2|8421.4|43
1642770730000|2022-01-21 13:12:10|8426.1|8423.3|8427.2|8424.4|8429.1|8426.3|8425.2|8422.4|37
1642770740000|2022-01-21 13:12:20|8427.7|8424.9|8426.2|8423.4|8429.2|8426.4|8426.2|8423.4|44
1642770750000|2022-01-21 13:12:30|8426.7|8423.9|8427.2|8424.4|8428.2|8425.4|8426.2|8423.4|49
1642770760000|2022-01-21 13:12:40|8428.1|8425.3|8428.2|8425.4|8430.2|8427.4|8427.2|8424.4|73
1642770770000|2022-01-21 13:12:50|8427.7|8424.9|8427.2|8424.4|8428.1|8425.3|8424.8|8422|90
1642770780000|2022-01-21 13:13:00|8428.1|8425.3|8425.2|8422.4|8428.2|8425.4|8424.2|8421.4|44
1642770790000|2022-01-21 13:13:10|8426.1|8423.3|8423.2|8420.4|8426.1|8423.3|8420.3|8417.5|82
1642770800000|2022-01-21 13:13:20|8422.8|8420|8427.2|8424.4|8428.2|8425.4|8422.2|8419.4|79
1642770810000|2022-01-21 13:13:30|8428.1|8425.3|8424.8|8422|8428.1|8425.3|8424.8|8422|33
1642770820000|2022-01-21 13:13:40|8425.2|8422.4|8424.2|8421.4|8425.2|8422.4|8422.2|8419.4|30
1642770830000|2022-01-21 13:13:50|8425.1|8422.3|8429.2|8426.4|8429.2|8426.4|8425.1|8422.3|74
1642770840000|2022-01-21 13:14:00|8429.7|8426.9|8427.2|8424.4|8430.2|8427.4|8426.7|8423.9|85
1642770850000|2022-01-21 13:14:10|8426.3|8423.5|8427.2|8424.4|8429.2|8426.4|8426.2|8423.4|53
1642770860000|2022-01-21 13:14:20|8426.7|8423.9|8426.2|8423.4|8428.2|8425.4|8426.2|8423.4|46
1642770870000|2022-01-21 13:14:30|8427.2|8424.4|8427.2|8424.4|8429.2|8426.4|8427.2|8424.4|48
1642770880000|2022-01-21 13:14:40|8428.1|8425.3|8430.2|8427.4|8430.2|8427.4|8427.2|8424.4|46
1642770890000|2022-01-21 13:14:50|8429.2|8426.4|8428.2|8425.4|8430.2|8427.4|8427.2|8424.4|35
1642770900000|2022-01-21 13:15:00|8428.7|8425.9|8424.2|8421.4|8428.7|8425.9|8422.2|8419.4|111
1642770910000|2022-01-21 13:15:10|8424.7|8421.9|8426.2|8423.4|8427.2|8424.4|8424.2|8421.4|41
1642770920000|2022-01-21 13:15:20|8427.1|8424.3|8424.2|8421.4|8427.2|8424.4|8423.2|8420.4|32
1642770930000|2022-01-21 13:15:30|8425.2|8422.4|8425.2|8422.4|8425.7|8422.9|8423.3|8420.5|59
1642770940000|2022-01-21 13:15:40|8424.2|8421.4|8425.2|8422.4|8426.2|8423.4|8422.2|8419.4|65
1642770950000|2022-01-21 13:15:50|8426.2|8423.4|8420.2|8417.4|8426.2|8423.4|8420.2|8417.4|88
1642770960000|2022-01-21 13:16:00|8421.2|8418.4|8421.2|8418.4|8421.2|8418.4|8420.2|8417.4|55
1642770970000|2022-01-21 13:16:10|8422.2|8419.4|8421.7|8418.9|8424.2|8421.4|8421.7|8418.9|57
1642770980000|2022-01-21 13:16:20|8422.2|8419.4|8413.2|8410.4|8422.2|8419.4|8413.2|8410.4|162
1642770990000|2022-01-21 13:16:30|8412.7|8409.9|8414.7|8411.9|8416.2|8413.4|8412.7|8409.9|170
1642771000000|2022-01-21 13:16:40|8414.2|8411.4|8415.2|8412.4|8415.2|8412.4|8412.2|8409.4|88
1642771010000|2022-01-21 13:16:50|8415.7|8412.9|8414.2|8411.4|8418.2|8415.4|8414.2|8411.4|93
1642771020000|2022-01-21 13:17:00|8415.2|8412.4|8416.2|8413.4|8416.2|8413.4|8414.7|8411.9|58
1642771030000|2022-01-21 13:17:10|8415.7|8412.9|8416.2|8413.4|8417.2|8414.4|8415.2|8412.4|35
1642771040000|2022-01-21 13:17:20|8417.2|8414.4|8415.2|8412.4|8417.2|8414.4|8415.2|8412.4|34
1642771050000|2022-01-21 13:17:30|8417.2|8414.4|8419.2|8416.4|8420.2|8417.4|8417.2|8414.4|98
1642771060000|2022-01-21 13:17:40|8418.7|8415.9|8416.2|8413.4|8419.2|8416.4|8415.2|8412.4|52
1642771070000|2022-01-21 13:17:50|8415.7|8412.9|8415.2|8412.4|8417.2|8414.4|8415.2|8412.4|54
1642771080000|2022-01-21 13:18:00|8414.7|8411.9|8413.2|8410.4|8415.2|8412.4|8412.2|8409.4|65
1642771090000|2022-01-21 13:18:10|8412.2|8409.4|8415.2|8412.4|8415.2|8412.4|8412.2|8409.4|39
1642771100000|2022-01-21 13:18:20|8414.7|8411.9|8415.2|8412.4|8417.2|8414.4|8414.2|8411.4|35
1642771110000|2022-01-21 13:18:30|8415.6|8412.8|8415.2|8412.4|8416.2|8413.4|8414.2|8411.4|38
1642771120000|2022-01-21 13:18:40|8414.7|8411.9|8415.2|8412.4|8415.7|8412.9|8414.2|8411.4|30
1642771130000|2022-01-21 13:18:50|8416.2|8413.4|8416.7|8413.9|8417.2|8414.4|8416.2|8413.4|36
1642771140000|2022-01-21 13:19:00|8417.2|8414.4|8413.2|8410.4|8418.2|8415.4|8413.2|8410.4|116
1642771150000|2022-01-21 13:19:10|8412.7|8409.9|8412.2|8409.4|8413.2|8410.4|8412.2|8409.4|29
1642771160000|2022-01-21 13:19:20|8412.7|8409.9|8415.2|8412.4|8416.2|8413.4|8412.7|8409.9|47
1642771170000|2022-01-21 13:19:30|8414.7|8411.9|8417.2|8414.4|8417.7|8414.9|8413.2|8410.4|44
1642771180000|2022-01-21 13:19:40|8418.2|8415.4|8421.2|8418.4|8422.2|8419.4|8418.2|8415.4|51
1642771190000|2022-01-21 13:19:50|8421.7|8418.9|8422.2|8419.4|8423.2|8420.4|8421.2|8418.4|87
1642771200000|2022-01-21 13:20:00|8423.2|8420.4|8422.7|8419.9|8425.2|8422.4|8422.2|8419.4|64
1642771210000|2022-01-21 13:20:10|8422.2|8419.4|8431.1|8428.3|8431.6|8428.8|8422.2|8419.4|182
1642771220000|2022-01-21 13:20:20|8431.6|8428.8|8438.1|8435.3|8440.1|8437.3|8431.6|8428.8|135
1642771230000|2022-01-21 13:20:30|8439.1|8436.3|8440.1|8437.3|8441.1|8438.3|8438.6|8435.8|80
1642771240000|2022-01-21 13:20:40|8441|8438.2|8441.1|8438.3|8443.1|8440.3|8440.1|8437.3|74
1642771250000|2022-01-21 13:20:50|8441.2|8438.4|8442.1|8439.3|8442.1|8439.3|8441.1|8438.3|35
1642771260000|2022-01-21 13:21:00|8441.7|8438.9|8440.1|8437.3|8442.1|8439.3|8440.1|8437.3|66
1642771270000|2022-01-21 13:21:10|8441.1|8438.3|8440.7|8437.9|8441.1|8438.3|8440.1|8437.3|66
1642771280000|2022-01-21 13:21:20|8440.2|8437.4|8439.1|8436.3|8440.7|8437.9|8437.2|8434.4|43
1642771290000|2022-01-21 13:21:30|8439.6|8436.8|8442.6|8439.8|8444.1|8441.3|8439.2|8436.4|63
1642771300000|2022-01-21 13:21:40|8442.1|8439.3|8439.6|8436.8|8443.1|8440.3|8439.6|8436.8|27
1642771310000|2022-01-21 13:21:50|8440.1|8437.3|8440.1|8437.3|8441.1|8438.3|8439.2|8436.4|33
1642771320000|2022-01-21 13:22:00|8439.1|8436.3|8441.1|8438.3|8442.1|8439.3|8439.1|8436.3|27
1642771330000|2022-01-21 13:22:10|8440.1|8437.3|8439.1|8436.3|8441.1|8438.3|8438.1|8435.3|31
1642771340000|2022-01-21 13:22:20|8438.6|8435.8|8437.1|8434.3|8439.1|8436.3|8436.1|8433.3|51
1642771350000|2022-01-21 13:22:30|8437.6|8434.8|8437.1|8434.3|8439.1|8436.3|8437.1|8434.3|35
1642771360000|2022-01-21 13:22:40|8436.2|8433.4|8437.1|8434.3|8437.1|8434.3|8435.2|8432.4|36
1642771370000|2022-01-21 13:22:50|8436.2|8433.4|8436.2|8433.4|8437.2|8434.4|8436.1|8433.3|17
1642771380000|2022-01-21 13:23:00|8437.1|8434.3|8437.1|8434.3|8437.1|8434.3|8435.1|8432.3|28
1642771390000|2022-01-21 13:23:10|8437.6|8434.8|8442.1|8439.3|8443.1|8440.3|8437.1|8434.3|28
1642771400000|2022-01-21 13:23:20|8441.2|8438.4|8444.1|8441.3|8444.1|8441.3|8441.1|8438.3|35
1642771410000|2022-01-21 13:23:30|8445|8442.2|8440.6|8437.8|8445|8442.2|8440.6|8437.8|48
1642771420000|2022-01-21 13:23:40|8441.1|8438.3|8442.1|8439.3|8443.1|8440.3|8440.6|8437.8|36
1642771430000|2022-01-21 13:23:50|8443.1|8440.3|8448.1|8445.3|8448.5|8445.7|8443.1|8440.3|154
1642771440000|2022-01-21 13:24:00|8448.6|8445.8|8446.6|8443.8|8449.1|8446.3|8445.1|8442.3|69
1642771450000|2022-01-21 13:24:10|8446.1|8443.3|8447.6|8444.8|8448.6|8445.8|8446.1|8443.3|52
1642771460000|2022-01-21 13:24:20|8448|8445.2|8448|8445.2|8448.1|8445.3|8446.1|8443.3|50
1642771470000|2022-01-21 13:24:30|8447.6|8444.8|8450|8447.2|8450.1|8447.3|8447.1|8444.3|124
1642771480000|2022-01-21 13:24:40|8450.1|8447.3|8449.1|8446.3|8451.5|8448.7|8449.1|8446.3|109
1642771490000|2022-01-21 13:24:50|8449|8446.2|8447.1|8444.3|8449.1|8446.3|8447|8444.2|45
1642771500000|2022-01-21 13:25:00|8447.5|8444.7|8450|8447.2|8450|8447.2|8447.1|8444.3|50
1642771510000|2022-01-21 13:25:10|8451|8448.2|8451|8448.2|8451.9|8449.1|8451|8448.2|40
1642771520000|2022-01-21 13:25:20|8450|8447.2|8449.1|8446.3|8450.1|8447.3|8447.1|8444.3|45
1642771530000|2022-01-21 13:25:30|8449.6|8446.8|8451|8448.2|8451|8448.2|8449|8446.2|30
1642771540000|2022-01-21 13:25:40|8452|8449.2|8448.6|8445.8|8453|8450.2|8447|8444.2|138
1642771550000|2022-01-21 13:25:50|8449|8446.2|8448.6|8445.8|8449.6|8446.8|8447.1|8444.3|32
1642771560000|2022-01-21 13:26:00|8448.1|8445.3|8449.1|8446.3|8451|8448.2|8447.6|8444.8|88
1642771570000|2022-01-21 13:26:10|8449.5|8446.7|8449.6|8446.8|8451|8448.2|8449.1|8446.3|44
1642771580000|2022-01-21 13:26:20|8449.1|8446.3|8448|8445.2|8450.1|8447.3|8447|8444.2|64
1642771590000|2022-01-21 13:26:30|8448.1|8445.3|8433.1|8430.3|8448.1|8445.3|8433.1|8430.3|634
1642771600000|2022-01-21 13:26:40|8432.7|8429.9|8435.1|8432.3|8436.1|8433.3|8421.1|8418.3|600
1642771610000|2022-01-21 13:26:50|8435.6|8432.8|8434.1|8431.3|8439.1|8436.3|8430.1|8427.3|277
1642771620000|2022-01-21 13:27:00|8435|8432.2|8438.6|8435.8|8439.1|8436.3|8435|8432.2|103
1642771630000|2022-01-21 13:27:10|8439.1|8436.3|8445|8442.2|8449.4|8446.6|8438.1|8435.3|267
1642771640000|2022-01-21 13:27:20|8446.4|8443.6|8448.5|8445.7|8449|8446.2|8446|8443.2|95
1642771650000|2022-01-21 13:27:30|8448.9|8446.1|8447|8444.2|8450|8447.2|8446.5|8443.7|101
1642771660000|2022-01-21 13:27:40|8447.9|8445.1|8444|8441.2|8449|8446.2|8442.5|8439.7|143
1642771670000|2022-01-21 13:27:50|8445|8442.2|8447.1|8444.3|8448|8445.2|8445|8442.2|57
1642771680000|2022-01-21 13:28:00|8447|8444.2|8445|8442.2|8448.5|8445.7|8443|8440.2|94
1642771690000|2022-01-21 13:28:10|8445.6|8442.8|8443|8440.2|8446|8443.2|8442.1|8439.3|68
1642771700000|2022-01-21 13:28:20|8443.5|8440.7|8442.5|8439.7|8445|8442.2|8442|8439.2|52
1642771710000|2022-01-21 13:28:30|8442.1|8439.3|8441|8438.2|8443|8440.2|8440.5|8437.7|64
1642771720000|2022-01-21 13:28:40|8441.9|8439.1|8441|8438.2|8442|8439.2|8441|8438.2|23
1642771730000|2022-01-21 13:28:50|8440.5|8437.7|8440|8437.2|8441|8438.2|8440|8437.2|17
1642771740000|2022-01-21 13:29:00|8440.5|8437.7|8444.5|8441.7|8445|8442.2|8440|8437.2|123
1642771750000|2022-01-21 13:29:10|8444|8441.2|8444|8441.2|8445.5|8442.7|8444|8441.2|58
1642771760000|2022-01-21 13:29:20|8443.5|8440.7|8441|8438.2|8443.5|8440.7|8440.1|8437.3|55
1642771770000|2022-01-21 13:29:30|8440.5|8437.7|8438|8435.2|8440.5|8437.7|8437|8434.2|62
1642771780000|2022-01-21 13:29:40|8438.1|8435.3|8442|8439.2|8442|8439.2|8438.1|8435.3|40
1642771790000|2022-01-21 13:29:50|8441.1|8438.3|8441|8438.2|8442|8439.2|8440|8437.2|37
1642771800000|2022-01-21 13:30:00|8442|8439.2|8444|8441.2|8445.5|8442.7|8441|8438.2|90
1642771810000|2022-01-21 13:30:10|8443.9|8441.1|8441|8438.2|8444|8441.2|8441|8438.2|73
1642771820000|2022-01-21 13:30:20|8441.5|8438.7|8441|8438.2|8444|8441.2|8441|8438.2|39
1642771830000|2022-01-21 13:30:30|8440|8437.2|8432.1|8429.3|8440|8437.2|8432|8429.2|94
1642771840000|2022-01-21 13:30:40|8432.5|8429.7|8437|8434.2|8437|8434.2|8432|8429.2|74
1642771850000|2022-01-21 13:30:50|8437.9|8435.1|8439|8436.2|8439.5|8436.7|8437|8434.2|34
1642771860000|2022-01-21 13:31:00|8438.5|8435.7|8444.5|8441.7|8444.5|8441.7|8438.5|8435.7|94
1642771870000|2022-01-21 13:31:10|8444.9|8442.1|8445|8442.2|8446|8443.2|8442|8439.2|108
1642771880000|2022-01-21 13:31:20|8445.9|8443.1|8451.9|8449.1|8453.9|8451.1|8445|8442.2|284
1642771890000|2022-01-21 13:31:30|8451|8448.2|8452.9|8450.1|8452.9|8450.1|8449.9|8447.1|80
1642771900000|2022-01-21 13:31:40|8453.9|8451.1|8451.4|8448.6|8453.9|8451.1|8451|8448.2|42
1642771910000|2022-01-21 13:31:50|8451|8448.2|8449.9|8447.1|8452.9|8450.1|8449.5|8446.7|169
1642771920000|2022-01-21 13:32:00|8449|8446.2|8446|8443.2|8450.9|8448.1|8446|8443.2|150
1642771930000|2022-01-21 13:32:10|8446.9|8444.1|8447.9|8445.1|8447.9|8445.1|8445.5|8442.7|28
1642771940000|2022-01-21 13:32:20|8447|8444.2|8441|8438.2|8447.9|8445.1|8440|8437.2|383
1642771950000|2022-01-21 13:32:30|8441.5|8438.7|8442|8439.2|8443|8440.2|8440|8437.2|32
1642771960000|2022-01-21 13:32:40|8441|8438.2|8444.9|8442.1|8446|8443.2|8441|8438.2|50
1642771970000|2022-01-21 13:32:50|8443.9|8441.1|8446.9|8444.1|8446.9|8444.1|8442.9|8440.1|241
1642771980000|2022-01-21 13:33:00|8445.9|8443.1|8448.4|8445.6|8448.9|8446.1|8445.9|8443.1|57
1642771990000|2022-01-21 13:33:10|8448.8|8446|8448.4|8445.6|8448.8|8446|8447.9|8445.1|35
1642772000000|2022-01-21 13:33:20|8448.3|8445.5|8447.9|8445.1|8448.9|8446.1|8445.9|8443.1|39
1642772010000|2022-01-21 13:33:30|8448.4|8445.6|8449.9|8447.1|8450.7|8447.9|8448.4|8445.6|21
1642772020000|2022-01-21 13:33:40|8450.8|8448|8450.9|8448.1|8451.8|8449|8449.8|8447|44
1642772030000|2022-01-21 13:33:50|8451.4|8448.6|8452.9|8450.1|8452.9|8450.1|8450.8|8448|42
1642772040000|2022-01-21 13:34:00|8452.8|8450|8455.8|8453|8458.8|8456|8452.8|8450|307
1642772050000|2022-01-21 13:34:10|8456.7|8453.9|8452.8|8450|8456.7|8453.9|8451.8|8449|99
1642772060000|2022-01-21 13:34:20|8453.7|8450.9|8454.3|8451.5|8454.8|8452|8449.9|8447.1|165
1642772070000|2022-01-21 13:34:30|8454.8|8452|8451.8|8449|8455.3|8452.5|8451.8|8449|34
1642772080000|2022-01-21 13:34:40|8452.7|8449.9|8452.8|8450|8452.8|8450|8451.8|8449|24
1642772090000|2022-01-21 13:34:50|8451.3|8448.5|8450.8|8448|8451.8|8449|8449.8|8447|23
1642772100000|2022-01-21 13:35:00|8451.3|8448.5|8456.8|8454|8457.8|8455|8451.3|8448.5|66
1642772110000|2022-01-21 13:35:10|8457.3|8454.5|8457.3|8454.5|8461.8|8459|8456.8|8454|231
1642772120000|2022-01-21 13:35:20|8457.8|8455|8464.7|8461.9|8467.2|8464.4|8454.8|8452|558
1642772130000|2022-01-21 13:35:30|8464.6|8461.8|8465.6|8462.8|8465.7|8462.9|8462.7|8459.9|122
1642772140000|2022-01-21 13:35:40|8466.1|8463.3|8465.6|8462.8|8466.6|8463.8|8463.7|8460.9|52
1642772150000|2022-01-21 13:35:50|8465.7|8462.9|8467.6|8464.8|8467.6|8464.8|8465.6|8462.8|135
1642772160000|2022-01-21 13:36:00|8467.1|8464.3|8465.6|8462.8|8467.6|8464.8|8464.6|8461.8|142
1642772170000|2022-01-21 13:36:10|8466.1|8463.3|8465.6|8462.8|8467.6|8464.8|8464.6|8461.8|62
1642772180000|2022-01-21 13:36:20|8465.7|8462.9|8466.6|8463.8|8466.7|8463.9|8465.1|8462.3|80
1642772190000|2022-01-21 13:36:30|8466.2|8463.4|8465.6|8462.8|8467.6|8464.8|8465.6|8462.8|38
1642772200000|2022-01-21 13:36:40|8466.6|8463.8|8465.6|8462.8|8466.7|8463.9|8465.6|8462.8|31
1642772210000|2022-01-21 13:36:50|8466.6|8463.8|8465.6|8462.8|8467.6|8464.8|8465.6|8462.8|41
1642772220000|2022-01-21 13:37:00|8466.6|8463.8|8467.6|8464.8|8467.6|8464.8|8465.6|8462.8|53
1642772230000|2022-01-21 13:37:10|8468.6|8465.8|8467.6|8464.8|8468.6|8465.8|8466.6|8463.8|32
1642772240000|2022-01-21 13:37:20|8469.9|8467.1|8476.5|8473.7|8477.9|8474.7|8469.9|8467.1|1115
1642772250000|2022-01-21 13:37:30|8476.9|8474.1|8478.4|8475.6|8482.5|8479.7|8476.4|8473.6|800
1642772260000|2022-01-21 13:37:40|8479.4|8476.6|8481.4|8478.6|8481.4|8478.6|8478.9|8476.1|158
1642772270000|2022-01-21 13:37:50|8482.3|8479.5|8480.8|8478|8483.4|8480.6|8480.4|8477.6|268
1642772280000|2022-01-21 13:38:00|8480.9|8478.1|8475.5|8472.7|8484.3|8481.5|8474.5|8471.7|389
1642772290000|2022-01-21 13:38:10|8475.9|8473.1|8478.5|8475.7|8478.9|8476.1|8475.9|8473.1|138
1642772300000|2022-01-21 13:38:20|8479.4|8476.6|8479.4|8476.6|8481.8|8479|8478.4|8475.6|178
1642772310000|2022-01-21 13:38:30|8479.8|8477|8481.4|8478.6|8481.4|8478.6|8478.9|8476.1|45
1642772320000|2022-01-21 13:38:40|8481.8|8479|8479.4|8476.6|8482.3|8479.5|8479.4|8476.6|76
1642772330000|2022-01-21 13:38:50|8479.9|8477.1|8481.4|8478.6|8481.4|8478.6|8479.9|8477.1|30
1642772340000|2022-01-21 13:39:00|8481.8|8479|8482.3|8479.5|8482.4|8479.6|8481.3|8478.5|85
1642772350000|2022-01-21 13:39:10|8483.3|8480.5|8481.3|8478.5|8483.3|8480.5|8481.3|8478.5|55
1642772360000|2022-01-21 13:39:20|8482.3|8479.5|8478.4|8475.6|8482.3|8479.5|8478.4|8475.6|138
1642772370000|2022-01-21 13:39:30|8478.5|8475.7|8479.4|8476.6|8480.5|8477.7|8478.4|8475.6|49
1642772380000|2022-01-21 13:39:40|8479.5|8476.7|8481.4|8478.6|8481.4|8478.6|8477.5|8474.7|60
1642772390000|2022-01-21 13:39:50|8481.5|8478.7|8480.4|8477.6|8481.5|8478.7|8480.4|8477.6|24
1642772400000|2022-01-21 13:40:00|8480.5|8477.7|8479.9|8477.1|8481.5|8478.7|8479.4|8476.6|85
1642772410000|2022-01-21 13:40:10|8480.4|8477.6|8478.9|8476.1|8480.4|8477.6|8477.5|8474.7|72
1642772420000|2022-01-21 13:40:20|8479.4|8476.6|8479.5|8476.7|8479.5|8476.7|8479.4|8476.6|10
1642772430000|2022-01-21 13:40:30|8479.4|8476.6|8479.4|8476.6|8480.4|8477.6|8478.4|8475.6|26
1642772440000|2022-01-21 13:40:40|8477.5|8474.7|8477.9|8475.1|8479.4|8476.6|8477.4|8474.6|63
1642772450000|2022-01-21 13:40:50|8477.5|8474.7|8476.9|8474.1|8478.4|8475.6|8476.9|8474.1|31
1642772460000|2022-01-21 13:41:00|8476.4|8473.6|8476.5|8473.7|8477.4|8474.6|8473.5|8470.7|101
1642772470000|2022-01-21 13:41:10|8476|8473.2|8476|8473.2|8476.5|8473.7|8475.5|8472.7|34
1642772480000|2022-01-21 13:41:20|8476.5|8473.7|8477|8474.2|8477.5|8474.7|8475.5|8472.7|38
1642772490000|2022-01-21 13:41:30|8476.5|8473.7|8480|8477.2|8480.4|8477.6|8476.5|8473.7|51
1642772500000|2022-01-21 13:41:40|8479.5|8476.7|8478|8475.2|8480.5|8477.7|8477.5|8474.7|97
1642772510000|2022-01-21 13:41:50|8477.6|8474.8|8479|8476.2|8479.5|8476.7|8477.5|8474.7|84
1642772520000|2022-01-21 13:42:00|8479.5|8476.7|8477.5|8474.7|8479.5|8476.7|8477.5|8474.7|51
1642772530000|2022-01-21 13:42:10|8478.5|8475.7|8478.5|8475.7|8479.5|8476.7|8478.5|8475.7|33
1642772540000|2022-01-21 13:42:20|8479|8476.2|8473.5|8470.7|8479|8476.2|8472|8469.2|71
1642772550000|2022-01-21 13:42:30|8473.6|8470.8|8477.5|8474.7|8478.5|8475.7|8473.5|8470.7|165
1642772560000|2022-01-21 13:42:40|8477|8474.2|8477.4|8474.6|8479.5|8476.7|8477|8474.2|50
1642772570000|2022-01-21 13:42:50|8477.5|8474.7|8477.5|8474.7|8478.4|8475.6|8476.5|8473.7|24
1642772580000|2022-01-21 13:43:00|8477.9|8475.1|8483.4|8480.6|8483.4|8480.6|8477.9|8475.1|123
1642772590000|2022-01-21 13:43:10|8483.5|8480.7|8484.5|8481.7|8485.4|8482.6|8482.5|8479.7|96
1642772600000|2022-01-21 13:43:20|8485.4|8482.6|8487.4|8484.6|8488.3|8485.5|8484.9|8482.1|171
1642772610000|2022-01-21 13:43:30|8487.5|8484.7|8492.4|8489.6|8493.3|8490.5|8487.4|8484.6|296
1642772620000|2022-01-21 13:43:40|8492.8|8490|8485.9|8483.1|8493.4|8490.6|8485.5|8482.7|108
1642772630000|2022-01-21 13:43:50|8485.5|8482.7|8486.9|8484.1|8487.5|8484.7|8485.5|8482.7|37
1642772640000|2022-01-21 13:44:00|8487.4|8484.6|8491.4|8488.6|8492.4|8489.6|8486.5|8483.7|117
1642772650000|2022-01-21 13:44:10|8492.4|8489.6|8489.4|8486.6|8492.4|8489.6|8487.4|8484.6|111
1642772660000|2022-01-21 13:44:20|8489.8|8487|8489.4|8486.6|8491.5|8488.7|8488.5|8485.7|113
1642772670000|2022-01-21 13:44:30|8489.9|8487.1|8495.3|8492.5|8496.3|8493.5|8489.5|8486.7|282
1642772680000|2022-01-21 13:44:40|8495.8|8493|8496.3|8493.5|8497.3|8494.5|8495.8|8493|59
1642772690000|2022-01-21 13:44:50|8497.3|8494.5|8496.3|8493.5|8498.2|8495.4|8495.3|8492.5|149
1642772700000|2022-01-21 13:45:00|8495.8|8493|8497.3|8494.5|8497.3|8494.5|8495.3|8492.5|139
1642772710000|2022-01-21 13:45:10|8497.8|8495|8497.7|8494.9|8498.2|8495.4|8497.3|8494.5|65
1642772720000|2022-01-21 13:45:20|8498.2|8495.4|8502.2|8499.4|8503.2|8500.4|8497.3|8494.5|237
1642772730000|2022-01-21 13:45:30|8503.2|8500.4|8497.7|8494.9|8503.2|8500.4|8496.3|8493.5|206
1642772740000|2022-01-21 13:45:40|8497.3|8494.5|8493.4|8490.6|8499.2|8496.4|8490.4|8487.6|812
1642772750000|2022-01-21 13:45:50|8492.9|8490.1|8489.4|8486.6|8492.9|8490.1|8487.4|8484.6|255
1642772760000|2022-01-21 13:46:00|8489.9|8487.1|8486.4|8483.6|8490.9|8488.1|8485.5|8482.7|114
1642772770000|2022-01-21 13:46:10|8485.5|8482.7|8487.4|8484.6|8487.4|8484.6|8484.5|8481.7|136
1642772780000|2022-01-21 13:46:20|8486.9|8484.1|8485.4|8482.6|8487.4|8484.6|8484.5|8481.7|102
1642772790000|2022-01-21 13:46:30|8484.9|8482.1|8485.4|8482.6|8486.4|8483.6|8484.4|8481.6|79
1642772800000|2022-01-21 13:46:40|8486.3|8483.5|8483.4|8480.6|8486.4|8483.6|8482.4|8479.6|122
1642772810000|2022-01-21 13:46:50|8482.9|8480.1|8482.4|8479.6|8483.4|8480.6|8482.4|8479.6|33
1642772820000|2022-01-21 13:47:00|8482.9|8480.1|8488.3|8485.5|8490.3|8487.5|8482.9|8480.1|177
1642772830000|2022-01-21 13:47:10|8489.2|8486.4|8487.8|8485|8489.3|8486.5|8486.8|8484|84
1642772840000|2022-01-21 13:47:20|8487.3|8484.5|8483.4|8480.6|8488.2|8485.4|8483.4|8480.6|400
1642772850000|2022-01-21 13:47:30|8482.8|8480|8483.3|8480.5|8483.4|8480.6|8482.4|8479.6|68
1642772860000|2022-01-21 13:47:40|8483.4|8480.6|8483.3|8480.5|8484.4|8481.6|8483.3|8480.5|26
1642772870000|2022-01-21 13:47:50|8483.4|8480.6|8479.3|8476.5|8484.4|8481.6|8479.3|8476.5|134
1642772880000|2022-01-21 13:48:00|8478.8|8476|8485.4|8482.6|8486.3|8483.5|8478.8|8476|116
1642772890000|2022-01-21 13:48:10|8485.8|8483|8486.3|8483.5|8487.3|8484.5|8485.4|8482.6|24
1642772900000|2022-01-21 13:48:20|8486.8|8484|8485.4|8482.6|8488.3|8485.5|8484.4|8481.6|108
1642772910000|2022-01-21 13:48:30|8485.8|8483|8484.4|8481.6|8486.3|8483.5|8483.4|8480.6|54
1642772920000|2022-01-21 13:48:40|8485.3|8482.5|8484.8|8482|8486.3|8483.5|8484.4|8481.6|35
1642772930000|2022-01-21 13:48:50|8485.3|8482.5|8485.3|8482.5|8485.4|8482.6|8484.3|8481.5|21
1642772940000|2022-01-21 13:49:00|8485.4|8482.6|8484.4|8481.6|8486.4|8483.6|8484.4|8481.6|49
1642772950000|2022-01-21 13:49:10|8485.3|8482.5|8483.8|8481|8485.3|8482.5|8481.4|8478.6|50
1642772960000|2022-01-21 13:49:20|8483.4|8480.6|8487.4|8484.6|8487.4|8484.6|8483.4|8480.6|29
1642772970000|2022-01-21 13:49:30|8488.3|8485.5|8489.3|8486.5|8490.3|8487.5|8488.3|8485.5|46
1642772980000|2022-01-21 13:49:40|8489.8|8487|8488.4|8485.6|8490.3|8487.5|8487.3|8484.5|114
1642772990000|2022-01-21 13:49:50|8489.3|8486.5|8490.3|8487.5|8490.3|8487.5|8487.4|8484.6|49
1642773000000|2022-01-21 13:50:00|8489.4|8486.6|8492.3|8489.5|8492.3|8489.5|8489.4|8486.6|115
1642773010000|2022-01-21 13:50:10|8493.3|8490.5|8492.4|8489.6|8494.3|8491.5|8492.4|8489.6|97
1642773020000|2022-01-21 13:50:20|8491.3|8488.5|8488.4|8485.6|8491.3|8488.5|8487.4|8484.6|48
1642773030000|2022-01-21 13:50:30|8489.3|8486.5|8490.4|8487.6|8491.3|8488.5|8487.9|8485.1|39
1642773040000|2022-01-21 13:50:40|8490.3|8487.5|8488.3|8485.5|8490.4|8487.6|8487.4|8484.6|38
1642773050000|2022-01-21 13:50:50|8487.8|8485|8485.8|8483|8488.4|8485.6|8485.3|8482.5|54
1642773060000|2022-01-21 13:51:00|8486.3|8483.5|8489.3|8486.5|8489.4|8486.6|8483.3|8480.5|130
1642773070000|2022-01-21 13:51:10|8489.4|8486.6|8495.6|8492.8|8496.1|8493.3|8488.3|8485.5|354
1642773080000|2022-01-21 13:51:20|8495.2|8492.4|8500.1|8497.3|8500.1|8497.3|8495.2|8492.4|169
1642773090000|2022-01-21 13:51:30|8501.1|8498.3|8507.1|8504.3|8507.1|8504.3|8499.1|8495.9|718
1642773100000|2022-01-21 13:51:40|8506.6|8503.8|8518|8515.2|8518.9|8516.1|8506.1|8503.3|866
1642773110000|2022-01-21 13:51:50|8518.9|8516.1|8516|8513.2|8519|8516.2|8515|8512.2|257
1642773120000|2022-01-21 13:52:00|8517|8514.2|8512.1|8509.3|8521.8|8519|8512|8509.2|597
1642773130000|2022-01-21 13:52:10|8513.1|8510.3|8510.6|8507.8|8513.1|8510.3|8510.1|8507.3|163
1642773140000|2022-01-21 13:52:20|8511.1|8508.3|8508|8505.2|8512.1|8509.3|8507.1|8504.3|212
1642773150000|2022-01-21 13:52:30|8508.1|8505.3|8507.1|8504.3|8509.1|8506.3|8502.1|8499.3|368
1642773160000|2022-01-21 13:52:40|8508.1|8505.3|8506.1|8503.3|8508.1|8505.3|8504.1|8501.3|99
1642773170000|2022-01-21 13:52:50|8507.9|8505.1|8513.1|8510.3|8513.1|8510.3|8507.1|8504.3|185
1642773180000|2022-01-21 13:53:00|8513.6|8510.8|8506.1|8503.3|8513.6|8510.8|8504.1|8501.3|189
1642773190000|2022-01-21 13:53:10|8505.2|8502.4|8501.2|8498.4|8505.5|8502.7|8499.2|8496.4|424
1642773200000|2022-01-21 13:53:20|8501.6|8498.8|8500.1|8497.3|8504.1|8501.3|8500.1|8497.3|398
1642773210000|2022-01-21 13:53:30|8500.6|8497.8|8498.6|8495.8|8501.6|8498.8|8498.1|8495.3|121
1642773220000|2022-01-21 13:53:40|8499.1|8496.3|8501.1|8498.3|8501.1|8498.3|8499.1|8496.3|46
1642773230000|2022-01-21 13:53:50|8500.1|8497.3|8499.1|8496.3|8501.1|8498.3|8497.1|8494.3|109
1642773240000|2022-01-21 13:54:00|8499.6|8496.8|8504.6|8501.8|8505.2|8502.4|8499.1|8496.3|278
1642773250000|2022-01-21 13:54:10|8505.1|8502.3|8505.1|8502.3|8508.1|8505.3|8504.6|8501.8|375
1642773260000|2022-01-21 13:54:20|8505.6|8502.8|8500.2|8497.4|8506.1|8503.3|8498.2|8495.4|265
1642773270000|2022-01-21 13:54:30|8500.6|8497.8|8501.2|8498.4|8502.2|8499.4|8500.2|8497.4|34
1642773280000|2022-01-21 13:54:40|8500.3|8497.5|8496.2|8493.4|8500.3|8497.5|8495.3|8492.5|75
1642773290000|2022-01-21 13:54:50|8497.2|8494.4|8506.6|8503.8|8507.1|8504.3|8497.2|8494.4|127
1642773300000|2022-01-21 13:55:00|8507.2|8504.4|8504.2|8501.4|8507.2|8504.4|8504.2|8501.4|57
1642773310000|2022-01-21 13:55:10|8503.3|8500.5|8506.1|8503.3|8510.2|8507.4|8502.2|8499.4|219
1642773320000|2022-01-21 13:55:20|8506.2|8503.4|8503.2|8500.4|8507.1|8504.3|8503.2|8500.4|36
1642773330000|2022-01-21 13:55:30|8504.1|8501.3|8505.1|8502.3|8506.1|8503.3|8504.1|8501.3|52
1642773340000|2022-01-21 13:55:40|8506.1|8503.3|8507.2|8504.4|8508.1|8505.3|8506.1|8503.3|38
1642773350000|2022-01-21 13:55:50|8507.6|8504.8|8507.6|8504.8|8508.1|8505.3|8506.1|8503.3|68
1642773360000|2022-01-21 13:56:00|8508.1|8505.3|8509|8506.2|8509|8506.2|8506.2|8503.4|46
1642773370000|2022-01-21 13:56:10|8509.1|8506.3|8505.2|8502.4|8510.1|8507.3|8505.2|8502.4|80
1642773380000|2022-01-21 13:56:20|8505.6|8502.8|8503.2|8500.4|8506.2|8503.4|8503.2|8500.4|77
1642773390000|2022-01-21 13:56:30|8503.1|8500.3|8502.2|8499.4|8504.1|8501.3|8501.2|8498.4|57
1642773400000|2022-01-21 13:56:40|8501.3|8498.5|8505.2|8502.4|8505.2|8502.4|8501.2|8498.4|27
1642773410000|2022-01-21 13:56:50|8507.1|8504.3|8509.1|8506.3|8510.2|8507.4|8507.1|8504.3|119
1642773420000|2022-01-21 13:57:00|8509.2|8506.4|8505.7|8502.9|8510.1|8507.3|8505.2|8502.4|101
1642773430000|2022-01-21 13:57:10|8506.2|8503.4|8505.2|8502.4|8506.2|8503.4|8503.7|8500.9|36
1642773440000|2022-01-21 13:57:20|8505.3|8502.5|8506.2|8503.4|8507.3|8504.5|8504.3|8501.5|40
1642773450000|2022-01-21 13:57:30|8507.1|8504.3|8506.2|8503.4|8507.3|8504.5|8505.3|8502.5|29
1642773460000|2022-01-21 13:57:40|8506.3|8503.5|8505.2|8502.4|8507.3|8504.5|8505.2|8502.4|77
1642773470000|2022-01-21 13:57:50|8505.3|8502.5|8500.8|8498|8507.2|8504.4|8500.3|8497.5|778
1642773480000|2022-01-21 13:58:00|8501.3|8498.5|8500.3|8497.5|8501.4|8498.6|8498.4|8495.6|108
1642773490000|2022-01-21 13:58:10|8499.3|8496.5|8502.3|8499.5|8502.3|8499.5|8498.3|8495.5|68
1642773500000|2022-01-21 13:58:20|8501.8|8499|8500.3|8497.5|8501.8|8499|8499.8|8497|32
1642773510000|2022-01-21 13:58:30|8499.3|8496.5|8500.3|8497.5|8501.3|8498.5|8499.3|8496.5|93
1642773520000|2022-01-21 13:58:40|8501.3|8498.5|8508.2|8505.4|8508.3|8505.5|8500.8|8498|136
1642773530000|2022-01-21 13:58:50|8508.3|8505.5|8507.3|8504.5|8509.2|8506.4|8506.3|8503.5|38
1642773540000|2022-01-21 13:59:00|8507.2|8504.4|8505.3|8502.5|8507.3|8504.5|8504.3|8501.5|76
1642773550000|2022-01-21 13:59:10|8505.2|8502.4|8505.2|8502.4|8505.3|8502.5|8503.3|8500.5|12
1642773560000|2022-01-21 13:59:20|8503.3|8500.5|8502.3|8499.5|8504.2|8501.4|8501.3|8498.5|69
1642773570000|2022-01-21 13:59:30|8503.2|8500.4|8502.7|8499.9|8504.2|8501.4|8502.3|8499.5|35
1642773580000|2022-01-21 13:59:40|8503.2|8500.4|8505.2|8502.4|8505.2|8502.4|8503.2|8500.4|34
1642773590000|2022-01-21 13:59:50|8504.3|8501.5|8504.2|8501.4|8504.3|8501.5|8501.2|8498.4|59
1642773600000|2022-01-21 14:00:00|8505.2|8502.4|8500.3|8497.5|8510.2|8507.4|8498.3|8495.5|332
1642773610000|2022-01-21 14:00:10|8499.3|8496.5|8506.2|8503.4|8507.1|8504.3|8496.3|8493.5|272
1642773620000|2022-01-21 14:00:20|8507.2|8504.4|8510.2|8507.4|8511.2|8508.4|8507.2|8504.4|205
1642773630000|2022-01-21 14:00:30|8510.7|8507.9|8508.2|8505.4|8515.1|8512.3|8508.2|8505.4|161
1642773640000|2022-01-21 14:00:40|8507.7|8504.9|8511.2|8508.4|8511.2|8508.4|8506.2|8503.4|85
1642773650000|2022-01-21 14:00:50|8510.2|8507.4|8506.2|8503.4|8510.2|8507.4|8505.2|8502.4|141
1642773660000|2022-01-21 14:01:00|8505.7|8502.9|8506.7|8503.9|8509.2|8506.4|8505.7|8502.9|111
1642773670000|2022-01-21 14:01:10|8507.2|8504.4|8508.7|8505.9|8509.2|8506.4|8505.2|8502.4|94
1642773680000|2022-01-21 14:01:20|8510.2|8507.4|8513.2|8510.4|8515|8512.2|8510.2|8507.4|167
1642773690000|2022-01-21 14:01:30|8513.6|8510.8|8517.2|8514.4|8518.2|8515.4|8513.6|8510.8|212
1642773700000|2022-01-21 14:01:40|8517.1|8514.3|8517.2|8514.4|8521|8515.3|8515.1|8511|260
1642773710000|2022-01-21 14:01:50|8518.1|8515.3|8517.1|8514.3|8519|8516.2|8515.6|8512.8|111
1642773720000|2022-01-21 14:02:00|8517|8514.2|8517.1|8514.3|8517.1|8514.3|8516.1|8513.3|92
1642773730000|2022-01-21 14:02:10|8516.1|8513.3|8514.6|8511.8|8517.1|8514.3|8511.1|8508.3|260
1642773740000|2022-01-21 14:02:20|8516|8513.2|8516.1|8513.3|8517.1|8514.3|8514.1|8511.3|151
1642773750000|2022-01-21 14:02:30|8517|8514.2|8520.6|8517.8|8522|8519.2|8515.6|8512.8|164
1642773760000|2022-01-21 14:02:40|8520.1|8517.3|8519.1|8516.3|8521.1|8518.3|8519|8516.2|88
1642773770000|2022-01-21 14:02:50|8518.6|8515.8|8515.1|8512.3|8518.6|8515.8|8514|8511.2|88
1642773780000|2022-01-21 14:03:00|8515.6|8512.8|8516.1|8513.3|8516.5|8513.7|8513.1|8510.3|91
1642773790000|2022-01-21 14:03:10|8516|8513.2|8514|8511.2|8516|8513.2|8513.1|8510.3|74
1642773800000|2022-01-21 14:03:20|8514.1|8511.3|8514.5|8511.7|8516|8513.2|8514|8511.2|32
1642773810000|2022-01-21 14:03:30|8515|8512.2|8510.1|8507.3|8516|8513.2|8510.1|8507.3|105
1642773820000|2022-01-21 14:03:40|8509.1|8506.3|8509.1|8506.3|8510.1|8507.3|8508.1|8505.3|118
1642773830000|2022-01-21 14:03:50|8508.2|8505.4|8509.6|8506.8|8510.1|8507.3|8507.1|8504.3|106
1642773840000|2022-01-21 14:04:00|8509.1|8506.3|8513.5|8510.7|8514.9|8512.1|8509.1|8506.3|394
1642773850000|2022-01-21 14:04:10|8513.9|8511.1|8515|8512.2|8516.9|8514.1|8513|8510.2|78
1642773860000|2022-01-21 14:04:20|8515.9|8513.1|8517|8514.2|8518|8515.2|8515|8512.2|70
1642773870000|2022-01-21 14:04:30|8516|8513.2|8513.1|8510.3|8516|8513.2|8512.1|8509.3|165
1642773880000|2022-01-21 14:04:40|8514|8511.2|8515|8512.2|8515.1|8512.3|8513|8510.2|55
1642773890000|2022-01-21 14:04:50|8515.1|8512.3|8518|8515.2|8519|8516.2|8515.1|8512.3|85
1642773900000|2022-01-21 14:05:00|8518.1|8515.3|8516.1|8513.3|8520|8517.2|8515.2|8512.4|130
1642773910000|2022-01-21 14:05:10|8516.6|8513.8|8515.5|8512.7|8518.1|8515.3|8515.1|8512.3|94
1642773920000|2022-01-21 14:05:20|8516|8513.2|8518.5|8515.7|8519|8516.2|8514.1|8511.3|221
1642773930000|2022-01-21 14:05:30|8518|8515.2|8516|8513.2|8520|8517.2|8515|8512.2|336
1642773940000|2022-01-21 14:05:40|8516.5|8513.7|8511.6|8508.8|8516.5|8513.7|8511.1|8508.3|153
1642773950000|2022-01-21 14:05:50|8511.1|8508.3|8511.1|8508.3|8512|8509.2|8509.1|8506.3|104
1642773960000|2022-01-21 14:06:00|8510.2|8507.4|8511|8508.2|8511|8508.2|8506.1|8503.3|107
1642773970000|2022-01-21 14:06:10|8510.1|8507.3|8510.1|8507.3|8511.1|8508.3|8507.2|8504.4|181
1642773980000|2022-01-21 14:06:20|8511|8508.2|8511.1|8508.3|8513.1|8510.3|8510.1|8507.3|91
1642773990000|2022-01-21 14:06:30|8512|8509.2|8514.1|8511.3|8516|8513.2|8511.1|8508.3|170
1642774000000|2022-01-21 14:06:40|8514.5|8511.7|8510.1|8507.3|8514.5|8511.7|8510.1|8507.3|61
1642774010000|2022-01-21 14:06:50|8510.5|8507.7|8509.1|8506.3|8512.1|8509.3|8509.1|8506.3|46
1642774020000|2022-01-21 14:07:00|8509.5|8506.7|8513.1|8510.3|8513.1|8510.3|8509.5|8506.7|46
1642774030000|2022-01-21 14:07:10|8513|8510.2|8521|8518.2|8521|8518.2|8512.1|8509.3|224
1642774040000|2022-01-21 14:07:20|8521.5|8518.7|8520|8517.2|8522|8519.2|8519.1|8516.3|93
1642774050000|2022-01-21 14:07:30|8520.1|8517.3|8518.5|8515.7|8522.1|8519.3|8518.1|8515.3|214
1642774060000|2022-01-21 14:07:40|8519|8516.2|8519|8516.2|8519.6|8516.8|8517.1|8514.3|85
1642774070000|2022-01-21 14:07:50|8519.1|8516.3|8524|8521.2|8526|8523.2|8519.1|8516.3|444
1642774080000|2022-01-21 14:08:00|8524.1|8521.3|8523.1|8520.3|8525|8522.2|8523.1|8520.3|104
1642774090000|2022-01-21 14:08:10|8522.6|8519.8|8519.1|8516.3|8523.5|8520.7|8518.1|8515.3|173
1642774100000|2022-01-21 14:08:20|8518.1|8515.3|8520.1|8517.3|8520.6|8517.8|8518.1|8515.3|84
1642774110000|2022-01-21 14:08:30|8521|8518.2|8514.1|8511.3|8521.1|8518.3|8514.1|8511.3|247
1642774120000|2022-01-21 14:08:40|8513.1|8510.3|8509.2|8506.4|8514.1|8511.3|8507.2|8504.4|278
1642774130000|2022-01-21 14:08:50|8510.1|8507.3|8510.1|8507.3|8512.1|8509.3|8509.1|8506.3|124
1642774140000|2022-01-21 14:09:00|8511.1|8508.3|8514.1|8511.3|8516.1|8513.3|8508.6|8505.8|588
1642774150000|2022-01-21 14:09:10|8513.1|8510.3|8512.1|8509.3|8513.1|8510.3|8511.1|8508.3|51
1642774160000|2022-01-21 14:09:20|8513.1|8510.3|8510.1|8507.3|8513.1|8510.3|8509.7|8506.9|88
1642774170000|2022-01-21 14:09:30|8511.1|8508.3|8510.6|8507.8|8511.6|8508.8|8510.1|8507.3|56
1642774180000|2022-01-21 14:09:40|8511.1|8508.3|8506.2|8503.4|8511.1|8508.3|8504.2|8501.4|588
1642774190000|2022-01-21 14:09:50|8505.7|8502.9|8508.2|8505.4|8508.2|8505.4|8505.2|8502.4|95
1642774200000|2022-01-21 14:10:00|8507.3|8504.5|8508.3|8505.5|8509.3|8506.5|8505.8|8503|108
1642774210000|2022-01-21 14:10:10|8507.3|8504.5|8501.3|8498.5|8507.3|8504.5|8501.3|8498.5|203
1642774220000|2022-01-21 14:10:20|8501.4|8498.6|8500.3|8497.5|8501.4|8498.6|8497.3|8494.5|312
1642774230000|2022-01-21 14:10:30|8499.3|8496.5|8500.3|8497.5|8502.3|8499.5|8499.3|8496.5|140
1642774240000|2022-01-21 14:10:40|8500.4|8497.6|8503.3|8500.5|8503.3|8500.5|8500.4|8497.6|108
1642774250000|2022-01-21 14:10:50|8502.4|8499.6|8501.3|8498.5|8503.3|8500.5|8501.3|8498.5|83
1642774260000|2022-01-21 14:11:00|8502.2|8499.4|8499.3|8496.5|8502.3|8499.5|8498.3|8495.5|74
1642774270000|2022-01-21 14:11:10|8500.3|8497.5|8497.4|8494.6|8500.3|8497.5|8494.4|8491.6|350
1642774280000|2022-01-21 14:11:20|8490.4|8487.6|8489.5|8486.7|8492.4|8489.6|8488.4|8485.6|696
1642774290000|2022-01-21 14:11:30|8489.4|8486.6|8488.4|8485.6|8489.4|8486.6|8486.4|8483.6|187
1642774300000|2022-01-21 14:11:40|8487.4|8484.6|8488.4|8485.6|8488.4|8485.6|8485.4|8482.6|172
1642774310000|2022-01-21 14:11:50|8488.9|8486.1|8485.4|8482.6|8490.4|8487.6|8485.4|8482.6|127
1642774320000|2022-01-21 14:12:00|8484.5|8481.7|8485.4|8482.6|8485.9|8483.1|8484|8481.2|124
1642774330000|2022-01-21 14:12:10|8486.4|8483.6|8485.4|8482.6|8486.4|8483.6|8483.6|8480.8|74
1642774340000|2022-01-21 14:12:20|8484.5|8481.7|8481.4|8478.6|8485.4|8482.6|8480.4|8477.6|142
1642774350000|2022-01-21 14:12:30|8482.4|8479.6|8483.5|8480.7|8484.4|8481.6|8481.4|8478.6|80
1642774360000|2022-01-21 14:12:40|8483.9|8481.1|8485.5|8482.7|8486.9|8484.1|8483.5|8480.7|86
1642774370000|2022-01-21 14:12:50|8485.9|8483.1|8489.5|8486.7|8491.4|8488.6|8485.5|8482.7|176
1642774380000|2022-01-21 14:13:00|8489.4|8486.6|8489.5|8486.7|8491.4|8488.6|8488.4|8485.6|107
1642774390000|2022-01-21 14:13:10|8489.9|8487.1|8490.4|8487.6|8490.5|8487.7|8489.4|8486.6|56
1642774400000|2022-01-21 14:13:20|8490.5|8487.7|8489.5|8486.7|8490.5|8487.7|8489.5|8486.7|58
1642774410000|2022-01-21 14:13:30|8488.6|8485.8|8488.5|8485.7|8489.5|8486.7|8488.4|8485.6|32
1642774420000|2022-01-21 14:13:40|8488.9|8486.1|8487.5|8484.7|8491.4|8488.6|8487.5|8484.7|331
1642774430000|2022-01-21 14:13:50|8488.4|8485.6|8487.5|8484.7|8488.4|8485.6|8486.5|8483.7|55
1642774440000|2022-01-21 14:14:00|8488.4|8485.6|8485.5|8482.7|8489.4|8486.6|8485.5|8482.7|105
1642774450000|2022-01-21 14:14:10|8484.1|8481.3|8478.6|8475.8|8484.5|8481.7|8476.6|8473.8|548
1642774460000|2022-01-21 14:14:20|8477.6|8474.8|8477.6|8474.8|8478.6|8475.8|8475.6|8472.8|166
1642774470000|2022-01-21 14:14:30|8477.5|8474.7|8476.6|8473.8|8478.1|8475.3|8476.6|8473.8|56
1642774480000|2022-01-21 14:14:40|8477.1|8474.3|8477.6|8474.8|8477.6|8474.8|8476.6|8473.8|45
1642774490000|2022-01-21 14:14:50|8477.1|8474.3|8475.6|8472.8|8477.1|8474.3|8474.6|8471.8|94
1642774500000|2022-01-21 14:15:00|8474.6|8471.8|8471.6|8468.8|8475.6|8472.8|8470.7|8467.9|161
1642774510000|2022-01-21 14:15:10|8471.2|8468.4|8471.6|8468.8|8471.6|8468.8|8466.6|8463.8|340
1642774520000|2022-01-21 14:15:20|8471.1|8468.3|8473.6|8470.8|8475.6|8472.8|8471.1|8468.3|168
1642774530000|2022-01-21 14:15:30|8473.1|8470.3|8472.6|8469.8|8473.6|8470.8|8472.6|8469.8|29
1642774540000|2022-01-21 14:15:40|8473.1|8470.3|8478.6|8475.8|8479.5|8476.7|8472.6|8469.8|151
1642774550000|2022-01-21 14:15:50|8479.6|8476.8|8479.6|8476.8|8480.6|8477.8|8478.6|8475.8|128
1642774560000|2022-01-21 14:16:00|8478.7|8475.9|8478.6|8475.8|8480.6|8477.8|8478.6|8475.8|54
1642774570000|2022-01-21 14:16:10|8478.1|8475.3|8474.6|8471.8|8478.1|8475.3|8473.6|8470.8|80
1642774580000|2022-01-21 14:16:20|8475.6|8472.8|8485.5|8482.7|8485.5|8482.7|8475.6|8472.8|360
1642774590000|2022-01-21 14:16:30|8486|8483.2|8483.5|8480.7|8486.5|8483.7|8483.5|8480.7|54
1642774600000|2022-01-21 14:16:40|8482.6|8479.8|8482.5|8479.7|8482.6|8479.8|8481.5|8478.7|50
1642774610000|2022-01-21 14:16:50|8482|8479.2|8485.4|8482.6|8486.4|8483.6|8481.5|8478.7|325
1642774620000|2022-01-21 14:17:00|8484.4|8481.6|8484.5|8481.7|8486.5|8483.7|8483.5|8480.7|68
1642774630000|2022-01-21 14:17:10|8484|8481.2|8483.5|8480.7|8484.5|8481.7|8483.5|8480.7|20
1642774640000|2022-01-21 14:17:20|8482.5|8479.7|8482.5|8479.7|8484.5|8481.7|8481.5|8478.7|58
1642774650000|2022-01-21 14:17:30|8482.4|8479.6|8481.5|8478.7|8484.5|8481.7|8480.5|8477.7|107
1642774660000|2022-01-21 14:17:40|8481.9|8479.1|8477.5|8474.7|8482.5|8479.7|8476.6|8473.8|61
1642774670000|2022-01-21 14:17:50|8476.6|8473.8|8476.5|8473.7|8477.5|8474.7|8476.5|8473.7|44
1642774680000|2022-01-21 14:18:00|8477.5|8474.7|8477.6|8474.8|8478.5|8475.7|8476.6|8473.8|50
1642774690000|2022-01-21 14:18:10|8477.5|8474.7|8478.6|8475.8|8479.6|8476.8|8476.5|8473.7|100
1642774700000|2022-01-21 14:18:20|8478.5|8475.7|8475.6|8472.8|8478.5|8475.7|8474.5|8471.7|77
1642774710000|2022-01-21 14:18:30|8476|8473.2|8478|8475.2|8479.6|8476.8|8476|8473.2|51
1642774720000|2022-01-21 14:18:40|8477.6|8474.8|8479.5|8476.7|8479.5|8476.7|8477.5|8474.7|22
1642774730000|2022-01-21 14:18:50|8478.5|8475.7|8478.5|8475.7|8480.5|8477.7|8478.5|8475.7|49
1642774740000|2022-01-21 14:19:00|8477.5|8474.7|8476.5|8473.7|8477.5|8474.7|8472.5|8469.7|118
1642774750000|2022-01-21 14:19:10|8477|8474.2|8477.5|8474.7|8478.5|8475.7|8476.5|8473.7|59
1642774760000|2022-01-21 14:19:20|8478.4|8475.6|8477.5|8474.7|8478.5|8475.7|8477.5|8474.7|75
1642774770000|2022-01-21 14:19:30|8478.5|8475.7|8480.5|8477.7|8482.4|8479.6|8478.5|8475.7|69
1642774780000|2022-01-21 14:19:40|8479.5|8476.7|8480.5|8477.7|8480.5|8477.7|8479.5|8476.7|20
1642774790000|2022-01-21 14:19:50|8480.4|8477.6|8480.5|8477.7|8481.4|8478.6|8478.5|8475.7|60
1642774800000|2022-01-21 14:20:00|8480|8477.2|8478.5|8475.7|8481.5|8478.7|8478.5|8475.7|48
1642774810000|2022-01-21 14:20:10|8479.4|8476.6|8483.5|8480.7|8484.5|8481.7|8479.4|8476.6|92
1642774820000|2022-01-21 14:20:20|8483.4|8480.6|8485.4|8482.6|8486.4|8483.6|8482.5|8479.7|196
1642774830000|2022-01-21 14:20:30|8484.4|8481.6|8485.4|8482.6|8485.4|8482.6|8484.4|8481.6|40
1642774840000|2022-01-21 14:20:40|8486.3|8483.5|8486.3|8483.5|8486.4|8483.6|8484.4|8481.6|79
1642774850000|2022-01-21 14:20:50|8485.9|8483.1|8484.4|8481.6|8486.3|8483.5|8483.4|8480.6|54
1642774860000|2022-01-21 14:21:00|8483.4|8480.6|8489.4|8486.6|8491.3|8488.5|8483.4|8480.6|125
1642774870000|2022-01-21 14:21:10|8489.8|8487|8488.4|8485.6|8491.3|8488.5|8486.4|8483.6|119
1642774880000|2022-01-21 14:21:20|8489.4|8486.6|8490.4|8487.6|8491.3|8488.5|8488.4|8485.6|73
1642774890000|2022-01-21 14:21:30|8490.9|8488.1|8490.8|8488|8491.3|8488.5|8489.4|8486.6|111
1642774900000|2022-01-21 14:21:40|8490.4|8487.6|8491.3|8488.5|8492.3|8489.5|8490.4|8487.6|63
1642774910000|2022-01-21 14:21:50|8491.4|8488.6|8492.4|8489.6|8492.4|8489.6|8491.4|8488.6|108
1642774920000|2022-01-21 14:22:00|8493.3|8490.5|8493.4|8490.6|8495.3|8492.5|8490.4|8487.6|226
1642774930000|2022-01-21 14:22:10|8493.3|8490.5|8491.9|8489.1|8493.4|8490.6|8491.3|8488.5|93
1642774940000|2022-01-21 14:22:20|8492.3|8489.5|8491.3|8488.5|8492.4|8489.6|8491.3|8488.5|77
1642774950000|2022-01-21 14:22:30|8491.4|8488.6|8493.3|8490.5|8494.3|8491.5|8491.4|8488.6|150
1642774960000|2022-01-21 14:22:40|8492.4|8489.6|8492.4|8489.6|8493.3|8490.5|8491.3|8488.5|108
1642774970000|2022-01-21 14:22:50|8492.3|8489.5|8491.4|8488.6|8492.4|8489.6|8490.5|8487.7|17
1642774980000|2022-01-21 14:23:00|8492.3|8489.5|8491.4|8488.6|8493.3|8490.5|8490.4|8487.6|88
1642774990000|2022-01-21 14:23:10|8491.3|8488.5|8487.4|8484.6|8491.3|8488.5|8484.4|8481.6|165
1642775000000|2022-01-21 14:23:20|8486.5|8483.7|8489.4|8486.6|8489.9|8487.1|8486.5|8483.7|132
1642775010000|2022-01-21 14:23:30|8489.3|8486.5|8485.9|8483.1|8490.4|8487.6|8484.4|8481.6|111
1642775020000|2022-01-21 14:23:40|8486.4|8483.6|8485.5|8482.7|8486.4|8483.6|8485.4|8482.6|25
1642775030000|2022-01-21 14:23:50|8486.4|8483.6|8485|8482.2|8486.4|8483.6|8484.4|8481.6|43
1642775040000|2022-01-21 14:24:00|8485.4|8482.6|8484.5|8481.7|8486.5|8483.7|8484.5|8481.7|23
1642775050000|2022-01-21 14:24:10|8485.4|8482.6|8488.4|8485.6|8488.4|8485.6|8481.9|8479.1|133
1642775060000|2022-01-21 14:24:20|8487.5|8484.7|8492.4|8489.6|8492.4|8489.6|8486.5|8483.7|100
1642775070000|2022-01-21 14:24:30|8491.4|8488.6|8497.3|8494.5|8497.3|8494.5|8491.4|8488.6|401
1642775080000|2022-01-21 14:24:40|8496.8|8494|8503.3|8500.5|8504.2|8501.4|8496.3|8493.5|287
1642775090000|2022-01-21 14:24:50|8504.2|8501.4|8507.3|8504.5|8507.3|8504.5|8502.3|8499.5|329
1642775100000|2022-01-21 14:25:00|8505.5|8502.7|8503.3|8500.5|8507.3|8504.5|8503.2|8500.4|120
1642775110000|2022-01-21 14:25:10|8502.8|8500|8506.3|8503.5|8506.3|8503.5|8502.3|8499.5|123
1642775120000|2022-01-21 14:25:20|8507.2|8504.4|8499.4|8496.6|8507.3|8504.5|8497.4|8494.6|209
1642775130000|2022-01-21 14:25:30|8499.9|8497.1|8498.4|8495.6|8499.9|8497.1|8498.4|8495.6|70
1642775140000|2022-01-21 14:25:40|8498.5|8495.7|8498.5|8495.7|8500.4|8497.6|8498.4|8495.6|65
1642775150000|2022-01-21 14:25:50|8498.4|8495.6|8497.9|8495.1|8499.8|8497|8497.9|8495.1|44
1642775160000|2022-01-21 14:26:00|8498.4|8495.6|8499.4|8496.6|8501.4|8498.6|8497.4|8494.6|104
1642775170000|2022-01-21 14:26:10|8500.4|8497.6|8498.4|8495.6|8500.4|8497.6|8497.4|8494.6|54
1642775180000|2022-01-21 14:26:20|8499.4|8496.6|8494.4|8491.6|8500.4|8497.6|8494.4|8491.6|103
1642775190000|2022-01-21 14:26:30|8495.4|8492.6|8497.4|8494.6|8498.4|8495.6|8494.4|8491.6|55
1642775200000|2022-01-21 14:26:40|8496.9|8494.1|8496.9|8494.1|8497.9|8495.1|8495.4|8492.6|24
1642775210000|2022-01-21 14:26:50|8497.4|8494.6|8497.4|8494.6|8498.4|8495.6|8495.9|8493.1|39
1642775220000|2022-01-21 14:27:00|8496.5|8493.7|8494.4|8491.6|8496.5|8493.7|8492.4|8489.6|98
1642775230000|2022-01-21 14:27:10|8493.9|8491.1|8487.6|8484.8|8495.4|8492.6|8486.7|8483.9|2203
1642775240000|2022-01-21 14:27:20|8486.6|8483.8|8486.1|8483.3|8487.6|8484.8|8482.1|8479.3|249
1642775250000|2022-01-21 14:27:30|8486.6|8483.8|8484.6|8481.8|8486.6|8483.8|8484.6|8481.8|37
1642775260000|2022-01-21 14:27:40|8483.7|8480.9|8486.6|8483.8|8487.6|8484.8|8483.6|8480.8|89
1642775270000|2022-01-21 14:27:50|8487.6|8484.8|8487.6|8484.8|8487.6|8484.8|8486.6|8483.8|20
1642775280000|2022-01-21 14:28:00|8487.5|8484.7|8482.6|8479.8|8487.5|8484.7|8481.6|8478.8|157
1642775290000|2022-01-21 14:28:10|8481.7|8478.9|8484.5|8481.7|8484.5|8481.7|8479.6|8476.8|119
1642775300000|2022-01-21 14:28:20|8484.6|8481.8|8489.5|8486.7|8490.5|8487.7|8483.6|8480.8|263
1642775310000|2022-01-21 14:28:30|8490|8487.2|8491.5|8488.7|8492.5|8489.7|8488.5|8485.7|50
1642775320000|2022-01-21 14:28:40|8490.6|8487.8|8489.5|8486.7|8490.6|8487.8|8489.5|8486.7|33
1642775330000|2022-01-21 14:28:50|8488.6|8485.8|8488.5|8485.7|8491.5|8488.7|8488|8485.2|75
1642775340000|2022-01-21 14:29:00|8489|8486.2|8489|8486.2|8489.5|8486.7|8486.5|8483.7|44
1642775350000|2022-01-21 14:29:10|8488.5|8485.7|8493.4|8490.6|8493.4|8490.6|8488.5|8485.7|65
1642775360000|2022-01-21 14:29:20|8494.4|8491.6|8493.4|8490.6|8495.4|8492.6|8493.4|8490.6|77
1642775370000|2022-01-21 14:29:30|8494.4|8491.6|8493.4|8490.6|8494.4|8491.6|8492.4|8489.6|70
1642775380000|2022-01-21 14:29:40|8493.9|8491.1|8492|8489.2|8493.9|8491.1|8490.5|8487.7|142
1642775390000|2022-01-21 14:29:50|8492.4|8489.6|8492.5|8489.7|8492.9|8490.1|8491.5|8488.7|84
1642775400000|2022-01-21 14:30:00|8492.4|8489.6|8480.6|8477.8|8492.5|8489.7|8480.6|8477.8|275
1642775410000|2022-01-21 14:30:10|8479.6|8476.8|8480.5|8477.7|8483.6|8480.8|8476.6|8473.8|207
1642775420000|2022-01-21 14:30:20|8480.6|8477.8|8480.5|8477.7|8482|8479.2|8479.6|8476.8|53
1642775430000|2022-01-21 14:30:30|8480.6|8477.8|8479.5|8476.7|8481.5|8478.7|8476.5|8473.7|85
1642775440000|2022-01-21 14:30:40|8478.6|8475.8|8477.5|8474.7|8479.5|8476.7|8474.6|8471.8|107
1642775450000|2022-01-21 14:30:50|8477.6|8474.8|8476.5|8473.7|8478.6|8475.8|8475.6|8472.8|31
1642775460000|2022-01-21 14:31:00|8476.6|8473.8|8481.5|8478.7|8482.5|8479.7|8476.6|8473.8|148
1642775470000|2022-01-21 14:31:10|8480.5|8477.7|8479.5|8476.7|8482.5|8479.7|8478.5|8475.7|58
1642775480000|2022-01-21 14:31:20|8479.6|8476.8|8470.7|8467.9|8480.5|8477.7|8468.6|8465.8|210
1642775490000|2022-01-21 14:31:30|8471.1|8468.3|8475.6|8472.8|8476.6|8473.8|8470.7|8467.9|143
1642775500000|2022-01-21 14:31:40|8475.7|8472.9|8476.6|8473.8|8477.6|8474.8|8474.7|8471.9|55
1642775510000|2022-01-21 14:31:50|8476.2|8473.4|8472.6|8469.8|8477.6|8474.8|8470.6|8467.8|221
1642775520000|2022-01-21 14:32:00|8471.7|8468.9|8467.7|8464.9|8472.6|8469.8|8466.7|8463.9|131
1642775530000|2022-01-21 14:32:10|8466.7|8463.9|8464.7|8461.9|8467.7|8464.9|8463.7|8460.9|147
1642775540000|2022-01-21 14:32:20|8465.6|8462.8|8461.8|8459|8468.7|8465.9|8461.8|8459|575
1642775550000|2022-01-21 14:32:30|8460.9|8458.1|8465.7|8462.9|8466.8|8464|8459.8|8457|217
1642775560000|2022-01-21 14:32:40|8465.8|8463|8468.7|8465.9|8469.2|8466.4|8464.2|8461.4|173
1642775570000|2022-01-21 14:32:50|8467.8|8465|8456.2|8453.4|8468.2|8465.4|8455.2|8452.4|3590
1642775580000|2022-01-21 14:33:00|8455.7|8452.9|8455.3|8452.5|8458.2|8455.4|8453.4|8450.6|1050
1642775590000|2022-01-21 14:33:10|8454.4|8451.6|8452.2|8449.4|8454.8|8452|8449.3|8446.5|418
1642775600000|2022-01-21 14:33:20|8453.2|8450.4|8459.1|8456.3|8460.1|8457.3|8451.2|8448.4|530
1642775610000|2022-01-21 14:33:30|8458.2|8455.4|8460|8457.2|8462|8459.2|8456.1|8453.3|277
1642775620000|2022-01-21 14:33:40|8459.1|8456.3|8463|8460.2|8465|8462.2|8458.1|8455.3|123
1642775630000|2022-01-21 14:33:50|8464|8461.2|8466|8463.2|8466|8463.2|8462|8459.2|77
1642775640000|2022-01-21 14:34:00|8467|8464.2|8468|8465.2|8468.9|8466.1|8465.1|8462.3|517
1642775650000|2022-01-21 14:34:10|8467|8464.2|8465.5|8462.7|8468|8465.2|8465|8462.2|103
1642775660000|2022-01-21 14:34:20|8465|8462.2|8462|8459.2|8465.5|8462.7|8461.5|8458.7|94
1642775670000|2022-01-21 14:34:30|8462.9|8460.1|8463.5|8460.7|8465|8462.2|8461|8458.2|133
1642775680000|2022-01-21 14:34:40|8464|8461.2|8465|8462.2|8467|8464.2|8463|8460.2|136
1642775690000|2022-01-21 14:34:50|8464.1|8461.3|8465|8462.2|8466|8463.2|8463|8460.2|99
1642775700000|2022-01-21 14:35:00|8465.5|8462.7|8463|8460.2|8466|8463.2|8461|8458.2|145
1642775710000|2022-01-21 14:35:10|8462|8459.2|8466.5|8463.7|8466.5|8463.7|8461|8458.2|173
1642775720000|2022-01-21 14:35:20|8466.9|8464.1|8464.5|8461.7|8467|8464.2|8464|8461.2|55
1642775730000|2022-01-21 14:35:30|8465|8462.2|8461|8458.2|8465|8462.2|8460|8457.2|99
1642775740000|2022-01-21 14:35:40|8460|8457.2|8461|8458.2|8461|8458.2|8459|8456.2|153
1642775750000|2022-01-21 14:35:50|8460.9|8458.1|8460.9|8458.1|8462.9|8460.1|8460|8457.2|82
1642775760000|2022-01-21 14:36:00|8461.9|8459.1|8460.9|8458.1|8462.4|8459.6|8456.9|8454.1|146
1642775770000|2022-01-21 14:36:10|8460|8457.2|8461.9|8459.1|8463.9|8461.1|8459.9|8457.1|268
1642775780000|2022-01-21 14:36:20|8462.9|8460.1|8462.9|8460.1|8462.9|8460.1|8458.9|8456.1|71
1642775790000|2022-01-21 14:36:30|8461.9|8459.1|8458.9|8456.1|8461.9|8459.1|8457|8454.2|224
1642775800000|2022-01-21 14:36:40|8459.8|8457|8460.4|8457.6|8462.4|8459.6|8458.9|8456.1|104
1642775810000|2022-01-21 14:36:50|8459.9|8457.1|8458.9|8456.1|8460.9|8458.1|8458.9|8456.1|45
1642775820000|2022-01-21 14:37:00|8458|8455.2|8469.1|8466.3|8471.6|8468.8|8453.9|8451.1|2886
1642775830000|2022-01-21 14:37:10|8469.6|8466.8|8476.6|8473.8|8477.6|8474.8|8469.6|8466.8|1569
1642775840000|2022-01-21 14:37:20|8477|8474.2|8470.6|8467.8|8477|8474.2|8469.6|8466.8|211
1642775850000|2022-01-21 14:37:30|8470.1|8467.3|8472.6|8469.8|8472.6|8469.8|8469.6|8466.8|78
1642775860000|2022-01-21 14:37:40|8473.6|8470.8|8468.6|8465.8|8473.6|8470.8|8468.6|8465.8|88
1642775870000|2022-01-21 14:37:50|8467.7|8464.9|8470.1|8467.3|8471.6|8468.8|8465.7|8462.9|127
1642775880000|2022-01-21 14:38:00|8470.6|8467.8|8467.6|8464.8|8471.5|8468.7|8466.6|8463.8|155
1642775890000|2022-01-21 14:38:10|8466.7|8463.9|8468.1|8465.3|8468.6|8465.8|8466.6|8463.8|70
1642775900000|2022-01-21 14:38:20|8467.6|8464.8|8468.6|8465.8|8470.6|8467.8|8466.6|8463.8|71
1642775910000|2022-01-21 14:38:30|8468.1|8465.3|8470.6|8467.8|8470.6|8467.8|8468.1|8465.3|39
1642775920000|2022-01-21 14:38:40|8471.6|8468.8|8468.6|8465.8|8471.6|8468.8|8468.6|8465.8|42
1642775930000|2022-01-21 14:38:50|8467.6|8464.8|8470.6|8467.8|8471.6|8468.8|8467.6|8464.8|72
1642775940000|2022-01-21 14:39:00|8469.6|8466.8|8469.6|8466.8|8469.6|8466.8|8466.6|8463.8|82
1642775950000|2022-01-21 14:39:10|8470.5|8467.7|8472.6|8469.8|8472.6|8469.8|8469.6|8466.8|425
1642775960000|2022-01-21 14:39:20|8473.1|8470.3|8482.5|8479.7|8482.6|8479.8|8472.6|8469.8|176
1642775970000|2022-01-21 14:39:30|8482.1|8479.3|8481.5|8478.7|8482.5|8479.7|8479.6|8476.8|76
1642775980000|2022-01-21 14:39:40|8481.1|8478.3|8482.5|8479.7|8486.4|8483.6|8479.6|8476.8|1103
1642775990000|2022-01-21 14:39:50|8481.5|8478.7|8477.5|8474.7|8481.5|8478.7|8476.5|8473.7|189
1642776000000|2022-01-21 14:40:00|8476.5|8473.7|8477.5|8474.7|8479|8476.2|8476.5|8473.7|91
1642776010000|2022-01-21 14:40:10|8478.5|8475.7|8475.5|8472.7|8479.5|8476.7|8474.5|8471.7|95
1642776020000|2022-01-21 14:40:20|8475|8472.2|8473.5|8470.7|8479.5|8476.7|8473.5|8470.7|130
1642776030000|2022-01-21 14:40:30|8472.5|8469.7|8473|8470.2|8474.5|8471.7|8471|8468.2|85
1642776040000|2022-01-21 14:40:40|8473.5|8470.7|8473.5|8470.7|8474.5|8471.7|8471.5|8468.7|54
1642776050000|2022-01-21 14:40:50|8473|8470.2|8472.5|8469.7|8473.5|8470.7|8470.5|8467.7|48
1642776060000|2022-01-21 14:41:00|8473|8470.2|8465.2|8462.4|8473|8470.2|8462.6|8459.8|594
1642776070000|2022-01-21 14:41:10|8465.1|8462.3|8465.1|8462.3|8466.6|8463.8|8462.7|8459.9|126
1642776080000|2022-01-21 14:41:20|8465.6|8462.8|8460.1|8457.3|8465.6|8462.8|8460.1|8457.3|117
1642776090000|2022-01-21 14:41:30|8460.2|8457.4|8460.6|8457.8|8461.1|8458.3|8458.6|8455.8|151
1642776100000|2022-01-21 14:41:40|8461.1|8458.3|8462.1|8459.3|8462.6|8459.8|8459.1|8456.3|51
1642776110000|2022-01-21 14:41:50|8461.7|8458.9|8461.6|8458.8|8462.6|8459.8|8459.7|8456.9|28
1642776120000|2022-01-21 14:42:00|8461.7|8458.9|8463.6|8460.8|8464.7|8461.9|8461.6|8458.8|63
1642776130000|2022-01-21 14:42:10|8463.7|8460.9|8466.6|8463.8|8466.6|8463.8|8461.7|8458.9|75
1642776140000|2022-01-21 14:42:20|8465.6|8462.8|8466.6|8463.8|8468.6|8465.8|8465.6|8462.8|108
1642776150000|2022-01-21 14:42:30|8467|8464.2|8465.6|8462.8|8467.6|8464.8|8465.6|8462.8|18
1642776160000|2022-01-21 14:42:40|8466.5|8463.7|8472.1|8469.3|8472.6|8469.8|8464.6|8461.8|181
1642776170000|2022-01-21 14:42:50|8471.6|8468.8|8473.6|8470.8|8476.6|8473.8|8471.6|8468.8|58
1642776180000|2022-01-21 14:43:00|8473.5|8470.7|8471.6|8468.8|8476.5|8473.7|8471.1|8468.3|169
1642776190000|2022-01-21 14:43:10|8472|8469.2|8463.7|8460.9|8472.5|8469.7|8463.7|8460.9|149
1642776200000|2022-01-21 14:43:20|8464.1|8461.3|8464.6|8461.8|8465.6|8462.8|8461.6|8458.8|97
1642776210000|2022-01-21 14:43:30|8464.1|8461.3|8462.1|8459.3|8465.6|8462.8|8461.6|8458.8|32
1642776220000|2022-01-21 14:43:40|8461.6|8458.8|8464.6|8461.8|8465.6|8462.8|8461.6|8458.8|42
1642776230000|2022-01-21 14:43:50|8464.1|8461.3|8460.6|8457.8|8464.1|8461.3|8460.6|8457.8|55
1642776240000|2022-01-21 14:44:00|8462|8459.2|8462.6|8459.8|8464.6|8461.8|8461.5|8458.7|54
1642776250000|2022-01-21 14:44:10|8462.1|8459.3|8462.6|8459.8|8463.6|8460.8|8460.6|8457.8|39
1642776260000|2022-01-21 14:44:20|8462.5|8459.7|8466.5|8463.7|8466.6|8463.8|8461.5|8458.7|40
1642776270000|2022-01-21 14:44:30|8466.6|8463.8|8465.6|8462.8|8467.5|8464.7|8464.6|8461.8|36
1642776280000|2022-01-21 14:44:40|8465.5|8462.7|8464.5|8461.7|8466.6|8463.8|8462.5|8459.7|57
1642776290000|2022-01-21 14:44:50|8464.6|8461.8|8457.7|8454.9|8464.6|8461.8|8456.7|8453.9|305
1642776300000|2022-01-21 14:45:00|8458.1|8455.3|8448.6|8445.8|8458.1|8455.3|8446.2|8443.4|465
1642776310000|2022-01-21 14:45:10|8448.7|8445.9|8448.1|8445.3|8448.7|8445.9|8444.7|8441.9|273
1642776320000|2022-01-21 14:45:20|8447.7|8444.9|8446.7|8443.9|8448.1|8445.3|8445.7|8442.9|111
1642776330000|2022-01-21 14:45:30|8446.6|8443.8|8451.7|8448.9|8453.7|8450.9|8446.6|8443.8|187
1642776340000|2022-01-21 14:45:40|8451.6|8448.8|8453.2|8450.4|8453.7|8450.9|8449.7|8446.9|171
1642776350000|2022-01-21 14:45:50|8452.8|8450|8455.7|8452.9|8455.7|8452.9|8450.8|8448|123
1642776360000|2022-01-21 14:46:00|8454.7|8451.9|8464.1|8461.3|8465.7|8462.9|8453.7|8450.9|201
1642776370000|2022-01-21 14:46:10|8464.6|8461.8|8462.7|8459.9|8464.7|8461.9|8461.6|8458.8|129
1642776380000|2022-01-21 14:46:20|8462.6|8459.8|8463.7|8460.9|8463.7|8460.9|8460.7|8457.9|121
1642776390000|2022-01-21 14:46:30|8463.2|8460.4|8464.7|8461.9|8465.6|8462.8|8461.7|8458.9|52
1642776400000|2022-01-21 14:46:40|8465.2|8462.4|8466.7|8463.9|8469.7|8466.9|8464.7|8461.9|134
1642776410000|2022-01-21 14:46:50|8466.2|8463.4|8462.7|8459.9|8466.2|8463.4|8460.7|8457.9|99
1642776420000|2022-01-21 14:47:00|8461.7|8458.9|8465.2|8462.4|8467.6|8464.8|8461.7|8458.9|65
1642776430000|2022-01-21 14:47:10|8464.8|8462|8462.7|8459.9|8466.7|8463.9|8462.2|8459.4|52
1642776440000|2022-01-21 14:47:20|8461.7|8458.9|8460.2|8457.4|8463.7|8460.9|8458.8|8456|35
1642776450000|2022-01-21 14:47:30|8460.7|8457.9|8457.8|8455|8460.7|8457.9|8455.8|8453|207
1642776460000|2022-01-21 14:47:40|8457.3|8454.5|8461.7|8458.9|8461.7|8458.9|8456.8|8454|69
1642776470000|2022-01-21 14:47:50|8460.8|8458|8458.7|8455.9|8460.8|8458|8456.7|8453.9|57
1642776480000|2022-01-21 14:48:00|8457.7|8454.9|8462.2|8459.4|8463.2|8460.4|8455.7|8452.9|94
1642776490000|2022-01-21 14:48:10|8461.7|8458.9|8461.7|8458.9|8462.7|8459.9|8460.7|8457.9|65
1642776500000|2022-01-21 14:48:20|8462.7|8459.9|8461.2|8458.4|8464.2|8461.4|8461.2|8458.4|28
1642776510000|2022-01-21 14:48:30|8461.7|8458.9|8461.7|8458.9|8463.7|8460.9|8460.7|8457.9|101
1642776520000|2022-01-21 14:48:40|8462.2|8459.4|8460.6|8457.8|8462.7|8459.9|8456.7|8453.9|194
1642776530000|2022-01-21 14:48:50|8460.2|8457.4|8460.7|8457.9|8461.6|8458.8|8458.7|8455.9|24
1642776540000|2022-01-21 14:49:00|8461.1|8458.3|8459.7|8456.9|8461.6|8458.8|8457.6|8454.8|46
1642776550000|2022-01-21 14:49:10|8460.1|8457.3|8453.7|8450.9|8461.6|8458.8|8453.7|8450.9|63
1642776560000|2022-01-21 14:49:20|8454.6|8451.8|8459.1|8456.3|8459.6|8456.8|8451.7|8448.9|152
1642776570000|2022-01-21 14:49:30|8458.7|8455.9|8461.6|8458.8|8462.6|8459.8|8457.6|8454.8|76
1642776580000|2022-01-21 14:49:40|8461.2|8458.4|8460.7|8457.9|8463.6|8460.8|8459.6|8456.8|35
1642776590000|2022-01-21 14:49:50|8461.1|8458.3|8467.6|8464.8|8468.6|8465.8|8460.7|8457.9|124
1642776600000|2022-01-21 14:50:00|8466.7|8463.9|8469.6|8466.8|8469.6|8466.8|8465.6|8462.8|101
1642776610000|2022-01-21 14:50:10|8469.5|8466.7|8469.6|8466.8|8471.5|8468.7|8467.6|8464.8|82
1642776620000|2022-01-21 14:50:20|8469.5|8466.7|8467.6|8464.8|8469.5|8466.7|8467.6|8464.8|41
1642776630000|2022-01-21 14:50:30|8467.5|8464.7|8464.6|8461.8|8469.6|8466.8|8464.6|8461.8|90
1642776640000|2022-01-21 14:50:40|8463.6|8460.8|8463.6|8460.8|8464.6|8461.8|8463.6|8460.8|42
1642776650000|2022-01-21 14:50:50|8464.5|8461.7|8460.6|8457.8|8464.6|8461.8|8459.7|8456.9|62
1642776660000|2022-01-21 14:51:00|8459.7|8456.9|8456.7|8453.9|8460.6|8457.8|8455.6|8452.8|146
1642776670000|2022-01-21 14:51:10|8456.6|8453.8|8448.7|8445.9|8457.6|8454.8|8448.6|8445.8|81
1642776680000|2022-01-21 14:51:20|8448.6|8445.8|8449.6|8446.8|8451.5|8448.7|8448.5|8445.7|102
1642776690000|2022-01-21 14:51:30|8450.5|8447.7|8450.6|8447.8|8451.6|8448.8|8447.6|8444.8|80
1642776700000|2022-01-21 14:51:40|8451.1|8448.3|8449.6|8446.8|8452.6|8449.8|8449.6|8446.8|76
1642776710000|2022-01-21 14:51:50|8450.1|8447.3|8448.6|8445.8|8450.6|8447.8|8445.6|8442.8|85
1642776720000|2022-01-21 14:52:00|8447.7|8444.9|8448.6|8445.8|8449.6|8446.8|8444.6|8441.8|94
1642776730000|2022-01-21 14:52:10|8447.7|8444.9|8451.6|8448.8|8451.6|8448.8|8447.6|8444.8|101
1642776740000|2022-01-21 14:52:20|8450.6|8447.8|8454.6|8451.8|8457.6|8454.8|8450.6|8447.8|183
1642776750000|2022-01-21 14:52:30|8454.1|8451.3|8450.1|8447.3|8454.6|8451.8|8449.6|8446.8|45
1642776760000|2022-01-21 14:52:40|8450|8447.2|8450.6|8447.8|8451.6|8448.8|8449.1|8446.3|56
1642776770000|2022-01-21 14:52:50|8450.1|8447.3|8444.6|8441.8|8450.1|8447.3|8444.6|8441.8|143
1642776780000|2022-01-21 14:53:00|8443.7|8440.9|8440.7|8437.9|8446.1|8443.3|8437.7|8434.9|363
1642776790000|2022-01-21 14:53:10|8440.2|8437.4|8435.7|8432.9|8440.2|8437.4|8435.7|8432.9|110
1642776800000|2022-01-21 14:53:20|8434.7|8431.9|8430.2|8427.4|8434.7|8431.9|8428.2|8425.4|345
1642776810000|2022-01-21 14:53:30|8427.9|8425.1|8429.7|8426.9|8429.7|8426.9|8424.7|8421.9|221
1642776820000|2022-01-21 14:53:40|8430.6|8427.8|8431.1|8428.3|8431.7|8428.9|8428.7|8425.9|85
1642776830000|2022-01-21 14:53:50|8430.7|8427.9|8435.6|8432.8|8436.6|8433.8|8429.6|8426.8|183
1642776840000|2022-01-21 14:54:00|8436.1|8433.3|8441.6|8438.8|8442.1|8439.3|8434.6|8431.8|111
1642776850000|2022-01-21 14:54:10|8441.1|8438.3|8440.1|8437.3|8442.1|8439.3|8437.7|8434.9|132
1642776860000|2022-01-21 14:54:20|8440.6|8437.8|8438.6|8435.8|8441.6|8438.8|8438.6|8435.8|52
1642776870000|2022-01-21 14:54:30|8437.7|8434.9|8434.7|8431.9|8437.7|8434.9|8432.7|8429.9|122
1642776880000|2022-01-21 14:54:40|8434.6|8431.8|8437.2|8434.4|8438.1|8435.3|8433.6|8430.8|70
1642776890000|2022-01-21 14:54:50|8437.6|8434.8|8433.2|8430.4|8437.7|8434.9|8432.7|8429.9|53
1642776900000|2022-01-21 14:55:00|8432.7|8429.9|8431.6|8428.8|8432.7|8429.9|8428.7|8425.9|86
1642776910000|2022-01-21 14:55:10|8431.2|8428.4|8431.7|8428.9|8433.6|8430.8|8430.6|8427.8|96
1642776920000|2022-01-21 14:55:20|8431.6|8428.8|8434.1|8431.3|8434.6|8431.8|8430.2|8427.4|73
1642776930000|2022-01-21 14:55:30|8433.7|8430.9|8434.6|8431.8|8436.6|8433.8|8433.6|8430.8|62
1642776940000|2022-01-21 14:55:40|8435.1|8432.3|8432.6|8429.8|8435.1|8432.3|8431.2|8428.4|49
1642776950000|2022-01-21 14:55:50|8433.6|8430.8|8428.6|8425.8|8433.6|8430.8|8428.6|8425.8|71
1642776960000|2022-01-21 14:56:00|8427.7|8424.9|8428.6|8425.8|8429.6|8426.8|8426.7|8423.9|99
1642776970000|2022-01-21 14:56:10|8428.2|8425.4|8427.2|8424.4|8428.6|8425.8|8421.7|8418.9|340
1642776980000|2022-01-21 14:56:20|8427.6|8424.8|8420.6|8417.8|8427.6|8424.8|8420.6|8417.8|146
1642776990000|2022-01-21 14:56:30|8419.7|8416.9|8416.7|8413.9|8419.7|8416.9|8416.7|8413.9|110
1642777000000|2022-01-21 14:56:40|8415.8|8413|8416.7|8413.9|8417.6|8414.8|8415.2|8412.4|131
1642777010000|2022-01-21 14:56:50|8416.6|8413.8|8419.6|8416.8|8420.7|8417.9|8415.7|8412.9|81
1642777020000|2022-01-21 14:57:00|8419.2|8416.4|8416.7|8413.9|8419.2|8416.4|8415.6|8412.8|146
1642777030000|2022-01-21 14:57:10|8417.6|8414.8|8414.6|8411.8|8418.6|8415.8|8408.6|8405.8|206
1642777040000|2022-01-21 14:57:20|8414.7|8411.9|8419.6|8416.8|8420.7|8417.9|8414.7|8411.9|78
1642777050000|2022-01-21 14:57:30|8419.7|8416.9|8418.6|8415.8|8419.7|8416.9|8415.7|8412.9|82
1642777060000|2022-01-21 14:57:40|8418.7|8415.9|8426.1|8423.3|8426.6|8423.8|8418.7|8415.9|280
1642777070000|2022-01-21 14:57:50|8425.7|8422.9|8428.6|8425.8|8429.6|8426.8|8425.6|8422.8|85
1642777080000|2022-01-21 14:58:00|8429.6|8426.8|8430.6|8427.8|8433.6|8430.8|8428.6|8425.8|138
1642777090000|2022-01-21 14:58:10|8431.6|8428.8|8425.6|8422.8|8432.6|8429.8|8425.6|8422.8|221
1642777100000|2022-01-21 14:58:20|8425.5|8422.7|8426.6|8423.8|8426.6|8423.8|8422.6|8419.8|89
1642777110000|2022-01-21 14:58:30|8426.1|8423.3|8425.1|8422.3|8426.1|8423.3|8423.6|8420.8|53
1642777120000|2022-01-21 14:58:40|8425.6|8422.8|8426.1|8423.3|8428.6|8425.8|8425.6|8422.8|90
1642777130000|2022-01-21 14:58:50|8426.6|8423.8|8426.6|8423.8|8426.6|8423.8|8423.6|8420.8|98
1642777140000|2022-01-21 14:59:00|8427.5|8424.7|8427|8424.2|8429.6|8426.8|8425.6|8422.8|67
1642777150000|2022-01-21 14:59:10|8427.5|8424.7|8424.6|8421.8|8428.6|8425.8|8424.1|8421.3|78
1642777160000|2022-01-21 14:59:20|8424.1|8421.3|8425.5|8422.7|8425.6|8422.8|8423.6|8420.8|41
1642777170000|2022-01-21 14:59:30|8426.5|8423.7|8431.6|8428.8|8434.5|8431.7|8425.5|8422.7|125
1642777180000|2022-01-21 14:59:40|8430.6|8427.8|8429.5|8426.7|8430.6|8427.8|8427.6|8424.8|71
1642777190000|2022-01-21 14:59:50|8429.6|8426.8|8427.5|8424.7|8429.6|8426.8|8427.5|8424.7|49
1642777200000|2022-01-21 15:00:00|8426.6|8423.8|8421.1|8418.3|8427.5|8424.7|8418.6|8415.8|206
1642777210000|2022-01-21 15:00:10|8421.2|8418.4|8420.6|8417.8|8421.6|8418.8|8417.6|8414.8|85
1642777220000|2022-01-21 15:00:20|8421.1|8418.3|8424.6|8421.8|8427.1|8424.3|8420.6|8417.8|117
1642777230000|2022-01-21 15:00:30|8425.6|8422.8|8422.5|8419.7|8426.6|8423.8|8421.6|8418.8|59
1642777240000|2022-01-21 15:00:40|8422.6|8419.8|8419.6|8416.8|8422.6|8419.8|8417.6|8414.8|83
1642777250000|2022-01-21 15:00:50|8418.6|8415.8|8418.6|8415.8|8419.6|8416.8|8416.5|8413.7|114
1642777260000|2022-01-21 15:01:00|8419.6|8416.8|8413.6|8410.8|8419.6|8416.8|8412.6|8409.8|129
1642777270000|2022-01-21 15:01:10|8414.5|8411.7|8392.7|8389.9|8414.6|8411.8|8391.7|8388.9|701
1642777280000|2022-01-21 15:01:20|8392.6|8389.8|8396.6|8393.8|8396.6|8393.8|8391.7|8388.9|289
1642777290000|2022-01-21 15:01:30|8396.2|8393.4|8409.6|8406.8|8411.6|8408.8|8395.1|8392.3|246
1642777300000|2022-01-21 15:01:40|8410.1|8407.3|8413|8410.2|8414.6|8411.8|8409.6|8406.8|167
1642777310000|2022-01-21 15:01:50|8412.6|8409.8|8404.6|8401.8|8413|8410.2|8403.2|8400.4|145
1642777320000|2022-01-21 15:02:00|8404.2|8401.4|8410.6|8407.8|8411.6|8408.8|8403.6|8400.8|137
1642777330000|2022-01-21 15:02:10|8410.2|8407.4|8403.6|8400.8|8410.2|8407.4|8402.6|8399.8|139
1642777340000|2022-01-21 15:02:20|8405.5|8402.7|8405.6|8402.8|8408.6|8405.8|8404.6|8401.8|102
1642777350000|2022-01-21 15:02:30|8405.1|8402.3|8402.7|8399.9|8406.6|8403.8|8401.7|8398.9|153
1642777360000|2022-01-21 15:02:40|8402.2|8399.4|8399.2|8396.4|8402.2|8399.4|8396.6|8393.8|111
1642777370000|2022-01-21 15:02:50|8399.6|8396.8|8406.6|8403.8|8407.6|8404.8|8398.7|8395.9|89
1642777380000|2022-01-21 15:03:00|8405.6|8402.8|8412.1|8409.3|8414.5|8411.7|8405.6|8402.8|208
1642777390000|2022-01-21 15:03:10|8411.6|8408.8|8411.5|8408.7|8412.5|8409.7|8408.6|8405.8|74
1642777400000|2022-01-21 15:03:20|8412.5|8409.7|8414.6|8411.8|8416.6|8413.8|8411.5|8408.7|122
1642777410000|2022-01-21 15:03:30|8412.6|8409.8|8415.6|8412.8|8416.6|8413.8|8411.6|8408.8|66
1642777420000|2022-01-21 15:03:40|8415.1|8412.3|8417.6|8414.8|8418.6|8415.8|8414.6|8411.8|83
1642777430000|2022-01-21 15:03:50|8418.1|8415.3|8422.6|8419.8|8422.6|8419.8|8418.1|8415.3|101
1642777440000|2022-01-21 15:04:00|8422.1|8419.3|8421.7|8418.9|8422.6|8419.8|8417.2|8414.4|94
1642777450000|2022-01-21 15:04:10|8422.6|8419.8|8421.6|8418.8|8426.6|8423.8|8420.6|8417.8|114
1642777460000|2022-01-21 15:04:20|8421.1|8418.3|8422.6|8419.8|8422.6|8419.8|8419.6|8416.8|66
1642777470000|2022-01-21 15:04:30|8421.6|8418.8|8421.1|8418.3|8425.6|8422.8|8420.5|8417.7|166
1642777480000|2022-01-21 15:04:40|8420.6|8417.8|8419.6|8416.8|8421.5|8418.7|8417.6|8414.8|69
1642777490000|2022-01-21 15:04:50|8420.5|8417.7|8424.1|8421.3|8425.5|8422.7|8419.5|8416.7|84
1642777500000|2022-01-21 15:05:00|8423.6|8420.8|8432.5|8429.7|8435.8|8432.6|8423.5|8420.7|499
1642777510000|2022-01-21 15:05:10|8433|8430.2|8432.5|8429.7|8436.5|8433.7|8429.5|8426.7|252
1642777520000|2022-01-21 15:05:20|8431.6|8428.8|8429.5|8426.7|8433.5|8430.7|8428.5|8425.7|87
1642777530000|2022-01-21 15:05:30|8429.1|8426.3|8431|8428.2|8432.5|8429.7|8429|8426.2|97
1642777540000|2022-01-21 15:05:40|8430.5|8427.7|8427|8424.2|8433.5|8430.7|8426.5|8423.7|201
1642777550000|2022-01-21 15:05:50|8427.5|8424.7|8430.5|8427.7|8431.5|8428.7|8426.5|8423.7|50
1642777560000|2022-01-21 15:06:00|8429.5|8426.7|8432.5|8429.7|8434.5|8431.7|8427.5|8424.7|183
1642777570000|2022-01-21 15:06:10|8433|8430.2|8432.5|8429.7|8436.5|8433.7|8432.5|8429.7|134
1642777580000|2022-01-21 15:06:20|8433.5|8430.7|8437.5|8434.7|8440.5|8437.7|8433.5|8430.7|172
1642777590000|2022-01-21 15:06:30|8437.4|8434.6|8434.5|8431.7|8437.5|8434.7|8433.5|8430.7|79
1642777600000|2022-01-21 15:06:40|8435|8432.2|8436.4|8433.6|8438.5|8435.7|8434.5|8431.7|150
1642777610000|2022-01-21 15:06:50|8436.5|8433.7|8431.5|8428.7|8437.5|8434.7|8431.5|8428.7|128
1642777620000|2022-01-21 15:07:00|8432.5|8429.7|8433.4|8430.6|8433.5|8430.7|8428.5|8425.7|227
1642777630000|2022-01-21 15:07:10|8432.5|8429.7|8433.4|8430.6|8434.5|8431.7|8426.5|8423.7|450
1642777640000|2022-01-21 15:07:20|8434.4|8431.6|8430.4|8427.6|8434.4|8431.6|8430.4|8427.6|105
1642777650000|2022-01-21 15:07:30|8430|8427.2|8426.4|8423.6|8430.4|8427.6|8426.4|8423.6|280
1642777660000|2022-01-21 15:07:40|8426.5|8423.7|8422.5|8419.7|8427.5|8424.7|8422.5|8419.7|287
1642777670000|2022-01-21 15:07:50|8422.6|8419.8|8429|8426.2|8429.5|8426.7|8422.6|8419.8|63
1642777680000|2022-01-21 15:08:00|8429.5|8426.7|8424.6|8421.8|8429.6|8426.8|8424.6|8421.8|112
1642777690000|2022-01-21 15:08:10|8425.1|8422.3|8423.6|8420.8|8426.6|8423.8|8421.6|8418.8|81
1642777700000|2022-01-21 15:08:20|8422.6|8419.8|8414.6|8411.8|8423.6|8420.8|8413.6|8410.8|139
1642777710000|2022-01-21 15:08:30|8414.1|8411.3|8413.6|8410.8|8415.6|8412.8|8412.6|8409.8|92
1642777720000|2022-01-21 15:08:40|8414.1|8411.3|8424|8421.2|8425.5|8422.7|8413.6|8410.8|155
1642777730000|2022-01-21 15:08:50|8423.5|8420.7|8422.5|8419.7|8424.5|8421.7|8421.5|8418.7|36
1642777740000|2022-01-21 15:09:00|8422|8419.2|8411.6|8408.8|8424.5|8421.7|8410.7|8407.9|506
1642777750000|2022-01-21 15:09:10|8412.5|8409.7|8411.2|8408.4|8413.5|8410.7|8410.6|8407.8|73
1642777760000|2022-01-21 15:09:20|8411.1|8408.3|8411.6|8408.8|8412.6|8409.8|8409.6|8406.8|71
1642777770000|2022-01-21 15:09:30|8411.5|8408.7|8415.6|8412.8|8415.6|8412.8|8408.7|8405.9|132
1642777780000|2022-01-21 15:09:40|8416.6|8413.8|8413.6|8410.8|8416.6|8413.8|8413.6|8410.8|68
1642777790000|2022-01-21 15:09:50|8414.1|8411.3|8410.6|8407.8|8414.1|8411.3|8409.6|8406.8|55
1642777800000|2022-01-21 15:10:00|8410.1|8407.3|8401.7|8398.9|8410.1|8407.3|8400.7|8397.9|396
1642777810000|2022-01-21 15:10:10|8402.2|8399.4|8402.7|8399.9|8403.2|8400.4|8398.7|8395.9|170
1642777820000|2022-01-21 15:10:20|8403.1|8400.3|8406.6|8403.8|8408.1|8405.3|8403.1|8400.3|101
1642777830000|2022-01-21 15:10:30|8406.2|8403.4|8404.7|8401.9|8406.6|8403.8|8404.7|8401.9|67
1642777840000|2022-01-21 15:10:40|8405.1|8402.3|8395.6|8392.8|8405.6|8402.8|8394.7|8389.5|528
1642777850000|2022-01-21 15:10:50|8394.7|8391.9|8388.7|8385.9|8394.7|8391.9|8386.7|8383.9|400
1642777860000|2022-01-21 15:11:00|8389.1|8386.3|8391.6|8388.8|8393.6|8390.8|8388.2|8385.4|198
1642777870000|2022-01-21 15:11:10|8392.1|8389.3|8395.6|8392.8|8395.6|8392.8|8389.7|8386.9|158
1642777880000|2022-01-21 15:11:20|8396.1|8393.3|8398.1|8395.3|8400.5|8397.7|8395.6|8392.8|163
1642777890000|2022-01-21 15:11:30|8397.6|8394.8|8397.6|8394.8|8400.5|8397.7|8396.5|8393.7|162
1642777900000|2022-01-21 15:11:40|8397.5|8394.7|8398.5|8395.7|8399.1|8396.3|8395.5|8392.7|72
1642777910000|2022-01-21 15:11:50|8399.5|8396.7|8399.1|8396.3|8400.6|8397.8|8397.6|8394.8|73
1642777920000|2022-01-21 15:12:00|8398.6|8395.8|8394.6|8391.8|8401.6|8398.8|8394.6|8391.8|166
1642777930000|2022-01-21 15:12:10|8395.6|8392.8|8393.6|8390.8|8396.6|8393.8|8391.6|8388.8|103
1642777940000|2022-01-21 15:12:20|8393.1|8390.3|8396.6|8393.8|8397.6|8394.8|8392.6|8389.8|95
1642777950000|2022-01-21 15:12:30|8397.1|8394.3|8397.6|8394.8|8399.6|8396.8|8396.6|8393.8|76
1642777960000|2022-01-21 15:12:40|8398.6|8395.8|8395.6|8392.8|8398.6|8395.8|8394.6|8391.8|120
1642777970000|2022-01-21 15:12:50|8396.6|8393.8|8394.6|8391.8|8397.6|8394.8|8393.6|8390.8|55
1642777980000|2022-01-21 15:13:00|8395.6|8392.8|8397.5|8394.7|8397.5|8394.7|8392.1|8389.3|121
1642777990000|2022-01-21 15:13:10|8397.1|8394.3|8405.5|8402.7|8408.7|8405.9|8396.6|8393.8|206
1642778000000|2022-01-21 15:13:20|8405.1|8402.3|8404|8401.2|8406.5|8403.7|8403.5|8400.7|50
1642778010000|2022-01-21 15:13:30|8404.5|8401.7|8399.6|8396.8|8404.5|8401.7|8399.1|8396.3|138
1642778020000|2022-01-21 15:13:40|8400|8397.2|8403.5|8400.7|8403.5|8400.7|8398.6|8395.8|66
1642778030000|2022-01-21 15:13:50|8402.6|8399.8|8401.5|8398.7|8403.6|8400.8|8400.6|8397.8|48
1642778040000|2022-01-21 15:14:00|8402.1|8399.3|8404.5|8401.7|8406.5|8403.7|8401.5|8398.7|102
1642778050000|2022-01-21 15:14:10|8404|8401.2|8397.5|8394.7|8404.5|8401.7|8397.5|8394.7|78
1642778060000|2022-01-21 15:14:20|8397.1|8394.3|8400.1|8397.3|8401.5|8398.7|8396.6|8393.8|46
1642778070000|2022-01-21 15:14:30|8400.5|8397.7|8399.5|8396.7|8401.5|8398.7|8397.5|8394.7|36
1642778080000|2022-01-21 15:14:40|8399.6|8396.8|8400.5|8397.7|8403.5|8400.7|8399.5|8396.7|56
1642778090000|2022-01-21 15:14:50|8400.6|8397.8|8400.5|8397.7|8406.6|8403.8|8400.5|8397.7|172
1642778100000|2022-01-21 15:15:00|8399.6|8396.8|8396.6|8393.8|8399.6|8396.8|8395.6|8392.8|162
1642778110000|2022-01-21 15:15:10|8397.6|8394.8|8396.6|8393.8|8398.6|8395.8|8394.6|8391.8|182
1642778120000|2022-01-21 15:15:20|8397.1|8394.3|8401.6|8398.8|8403.5|8400.7|8396.6|8393.8|46
1642778130000|2022-01-21 15:15:30|8400.6|8397.8|8400.5|8397.7|8401.6|8398.8|8398.1|8395.3|70
1642778140000|2022-01-21 15:15:40|8400.1|8397.3|8400.6|8397.8|8401.5|8398.7|8397.5|8394.7|81
1642778150000|2022-01-21 15:15:50|8401|8398.2|8399.6|8396.8|8401.6|8398.8|8398.5|8395.7|50
1642778160000|2022-01-21 15:16:00|8399.1|8396.3|8398.6|8395.8|8401.5|8398.7|8397.6|8394.8|81
1642778170000|2022-01-21 15:16:10|8399.5|8396.7|8394.6|8391.8|8399.6|8396.8|8393.5|8390.7|77
1642778180000|2022-01-21 15:16:20|8394.5|8391.7|8395.5|8392.7|8397.5|8394.7|8393.6|8390.8|29
1642778190000|2022-01-21 15:16:30|8396|8393.2|8394.5|8391.7|8396.5|8393.7|8394.5|8391.7|21
1642778200000|2022-01-21 15:16:40|8394.6|8391.8|8401.5|8398.7|8401.5|8398.7|8393.6|8390.8|70
1642778210000|2022-01-21 15:16:50|8401.6|8398.8|8400.5|8397.7|8404.5|8401.7|8399.5|8396.7|78
1642778220000|2022-01-21 15:17:00|8400.1|8397.3|8398.1|8395.3|8400.5|8397.7|8397.6|8394.8|91
1642778230000|2022-01-21 15:17:10|8397.6|8394.8|8398.6|8395.8|8398.6|8395.8|8395.5|8392.7|68
1642778240000|2022-01-21 15:17:20|8398.5|8395.7|8401.1|8398.3|8401.5|8398.7|8397.5|8394.7|33
1642778250000|2022-01-21 15:17:30|8401.5|8398.7|8404.5|8401.7|8406.5|8403.7|8400.5|8397.7|97
1642778260000|2022-01-21 15:17:40|8403.6|8400.8|8409.4|8406.6|8412.4|8409.6|8403.5|8400.7|321
1642778270000|2022-01-21 15:17:50|8409.5|8406.7|8410.5|8407.7|8411.4|8408.6|8408.5|8405.7|60
1642778280000|2022-01-21 15:18:00|8411.4|8408.6|8408.6|8405.8|8412.5|8409.7|8408.6|8405.8|190
1642778290000|2022-01-21 15:18:10|8408.5|8405.7|8412.4|8409.6|8414.4|8411.6|8408.5|8405.7|1335
1642778300000|2022-01-21 15:18:20|8412.9|8410.1|8417.4|8414.6|8419.5|8416.7|8412.5|8409.7|119
1642778310000|2022-01-21 15:18:30|8417|8414.2|8413.5|8410.7|8418.4|8415.6|8413.4|8410.6|236
1642778320000|2022-01-21 15:18:40|8414.4|8411.6|8413|8410.2|8414.4|8411.6|8410.4|8407.6|125
1642778330000|2022-01-21 15:18:50|8413.4|8410.6|8410.5|8407.7|8414.4|8411.6|8409.5|8406.7|104
1642778340000|2022-01-21 15:19:00|8410.4|8407.6|8408.5|8405.7|8411.4|8408.6|8406.5|8403.7|61
1642778350000|2022-01-21 15:19:10|8409|8406.2|8405.5|8402.7|8410.5|8407.7|8405.5|8402.7|78
1642778360000|2022-01-21 15:19:20|8405.4|8402.6|8408.4|8405.6|8410.9|8408.1|8404.5|8401.7|42
1642778370000|2022-01-21 15:19:30|8408.5|8405.7|8405.5|8402.7|8408.5|8405.7|8404.5|8401.7|40
1642778380000|2022-01-21 15:19:40|8405.4|8402.6|8408|8405.2|8408.4|8405.6|8404.4|8401.6|47
1642778390000|2022-01-21 15:19:50|8408.4|8405.6|8404.4|8401.6|8408.4|8405.6|8404.4|8401.6|37
1642778400000|2022-01-21 15:20:00|8404.5|8401.7|8396|8393.2|8404.5|8401.7|8395.5|8392.7|293
1642778410000|2022-01-21 15:20:10|8395.6|8392.8|8397.5|8394.7|8399|8396.2|8395.5|8392.7|75
1642778420000|2022-01-21 15:20:20|8398.5|8395.7|8396|8393.2|8399.5|8396.7|8395.5|8392.7|76
1642778430000|2022-01-21 15:20:30|8396.5|8393.7|8391.5|8388.7|8396.5|8393.7|8391.5|8388.7|85
1642778440000|2022-01-21 15:20:40|8390.1|8386.1|8392.5|8389.7|8393.5|8390.7|8388.6|8385.8|365
1642778450000|2022-01-21 15:20:50|8391.5|8388.7|8391.5|8388.7|8393.5|8390.7|8390.6|8387.8|67
1642778460000|2022-01-21 15:21:00|8391|8388.2|8390.5|8387.7|8392.5|8389.7|8388.5|8385.7|129
1642778470000|2022-01-21 15:21:10|8391|8388.2|8388.6|8385.8|8391.5|8388.7|8388.6|8385.8|105
1642778480000|2022-01-21 15:21:20|8389|8386.2|8388.6|8385.8|8389.6|8386.8|8388.6|8385.8|118
1642778490000|2022-01-21 15:21:30|8389|8386.2|8390.5|8387.7|8393.5|8390.7|8389|8386.2|162
1642778500000|2022-01-21 15:21:40|8390.6|8387.8|8386.6|8383.8|8391.5|8388.7|8386.6|8383.8|99
1642778510000|2022-01-21 15:21:50|8384.6|8381.8|8386.5|8383.7|8386.5|8383.7|8383.6|8380.8|123
1642778520000|2022-01-21 15:22:00|8387|8384.2|8386.5|8383.7|8388|8385.2|8385.6|8382.8|93
1642778530000|2022-01-21 15:22:10|8386|8383.2|8385|8382.2|8388.6|8385.8|8384.7|8381.9|77
1642778540000|2022-01-21 15:22:20|8385.5|8382.7|8387.6|8384.8|8390.5|8387.7|8383.5|8380.7|198
1642778550000|2022-01-21 15:22:30|8388.1|8385.3|8378.6|8375.8|8388.6|8385.8|8374.5|8371.7|390
1642778560000|2022-01-21 15:22:40|8377.6|8374.8|8379.6|8376.8|8381.6|8378.8|8377.6|8374.8|171
1642778570000|2022-01-21 15:22:50|8380.5|8377.7|8378.1|8375.3|8381.6|8378.8|8376.7|8373.9|225
1642778580000|2022-01-21 15:23:00|8377.6|8374.8|8383.5|8380.7|8385.5|8382.7|8376.6|8373.8|504
1642778590000|2022-01-21 15:23:10|8382.6|8379.8|8380.6|8377.8|8382.6|8379.8|8380.1|8377.3|139
1642778600000|2022-01-21 15:23:20|8380.5|8377.7|8381|8378.2|8381|8378.2|8378.5|8375.7|62
1642778610000|2022-01-21 15:23:30|8381.5|8378.7|8379.6|8376.8|8381.5|8378.7|8378.6|8375.8|36
1642778620000|2022-01-21 15:23:40|8379.5|8376.7|8382.5|8379.7|8382.5|8379.7|8379.5|8376.7|38
1642778630000|2022-01-21 15:23:50|8382.1|8379.3|8382.5|8379.7|8384.5|8381.7|8381.5|8378.7|51
1642778640000|2022-01-21 15:24:00|8382|8379.2|8387|8384.2|8388.5|8385.7|8381.6|8378.8|100
1642778650000|2022-01-21 15:24:10|8387.5|8384.7|8387|8384.2|8389|8386.2|8385.5|8382.7|75
1642778660000|2022-01-21 15:24:20|8386.5|8383.7|8387.5|8384.7|8388.5|8385.7|8386.5|8383.7|57
1642778670000|2022-01-21 15:24:30|8388.5|8385.7|8404.4|8401.6|8404.4|8401.6|8388.5|8385.7|308
1642778680000|2022-01-21 15:24:40|8404.5|8401.7|8408.4|8405.6|8408.4|8405.6|8401.5|8398.7|222
1642778690000|2022-01-21 15:24:50|8408.5|8405.7|8405.4|8402.6|8411.4|8408.6|8405.4|8402.6|334
1642778700000|2022-01-21 15:25:00|8404.5|8401.7|8410.4|8407.6|8410.4|8407.6|8404.4|8401.6|144
1642778710000|2022-01-21 15:25:10|8409.9|8407.1|8411.4|8408.6|8412.4|8409.6|8408.5|8405.7|120
1642778720000|2022-01-21 15:25:20|8412.3|8409.5|8411.4|8408.6|8412.3|8409.5|8409.4|8406.6|65
1642778730000|2022-01-21 15:25:30|8410.4|8407.6|8410.4|8407.6|8412.4|8409.6|8409.4|8406.6|42
1642778740000|2022-01-21 15:25:40|8409.4|8406.6|8409.4|8406.6|8414.4|8411.6|8408.5|8405.7|331
1642778750000|2022-01-21 15:25:50|8409.5|8406.7|8408.4|8405.6|8409.9|8407.1|8406.4|8403.6|69
1642778760000|2022-01-21 15:26:00|8409.4|8406.6|8408.4|8405.6|8411.4|8408.6|8407.4|8404.6|61
1642778770000|2022-01-21 15:26:10|8407.9|8405.1|8401.4|8398.6|8408.4|8405.6|8399.6|8396.8|100
1642778780000|2022-01-21 15:26:20|8401|8398.2|8399.4|8396.6|8401.4|8398.6|8399.4|8396.6|60
1642778790000|2022-01-21 15:26:30|8399.5|8396.7|8397.5|8394.7|8400.4|8397.6|8397.4|8394.6|64
1642778800000|2022-01-21 15:26:40|8398.4|8395.6|8405.9|8403.1|8406.4|8403.6|8397.5|8394.7|181
1642778810000|2022-01-21 15:26:50|8406.4|8403.6|8410.4|8407.6|8414.4|8411.6|8405.4|8402.6|279
1642778820000|2022-01-21 15:27:00|8411.4|8408.6|8407.4|8404.6|8411.4|8408.6|8405.5|8402.7|249
1642778830000|2022-01-21 15:27:10|8407|8404.2|8413.4|8410.6|8413.4|8410.6|8406.5|8403.7|81
1642778840000|2022-01-21 15:27:20|8414.4|8411.6|8414.4|8411.6|8415.5|8412.7|8412.5|8409.7|170
1642778850000|2022-01-21 15:27:30|8414.5|8411.7|8410.5|8407.7|8414.5|8411.7|8409.9|8407.1|68
1642778860000|2022-01-21 15:27:40|8411.4|8408.6|8410.9|8408.1|8414.4|8411.6|8410.5|8407.7|77
1642778870000|2022-01-21 15:27:50|8410.5|8407.7|8411.4|8408.6|8411.4|8408.6|8408.4|8405.6|77
1642778880000|2022-01-21 15:28:00|8410.5|8407.7|8415.5|8412.7|8416.4|8413.6|8409.9|8407.1|136
1642778890000|2022-01-21 15:28:10|8415.9|8413.1|8414.5|8411.7|8418.4|8415.6|8413.4|8410.6|55
1642778900000|2022-01-21 15:28:20|8414.9|8412.1|8420.4|8417.6|8420.9|8418.1|8414.5|8411.7|82
1642778910000|2022-01-21 15:28:30|8419.9|8417.1|8423.4|8420.6|8425.4|8422.6|8419.9|8417.1|305
1642778920000|2022-01-21 15:28:40|8422.9|8420.1|8422.9|8420.1|8423.5|8420.7|8421.9|8419.1|150
1642778930000|2022-01-21 15:28:50|8423.4|8420.6|8421.4|8418.6|8423.4|8420.6|8419.5|8416.7|97
1642778940000|2022-01-21 15:29:00|8422.4|8419.6|8425.4|8422.6|8426.4|8423.6|8421.4|8418.6|116
1642778950000|2022-01-21 15:29:10|8424.9|8422.1|8425.4|8422.6|8426.4|8423.6|8424.4|8421.6|66
1642778960000|2022-01-21 15:29:20|8424.9|8422.1|8426.4|8423.6|8426.4|8423.6|8424.4|8421.6|47
1642778970000|2022-01-21 15:29:30|8427.4|8424.6|8423.4|8420.6|8427.4|8424.6|8422.4|8419.6|167
1642778980000|2022-01-21 15:29:40|8422.5|8419.7|8421.5|8418.7|8423.9|8421.1|8421|8418.2|45
1642778990000|2022-01-21 15:29:50|8421.9|8419.1|8424.4|8421.6|8424.4|8421.6|8421.4|8418.6|68
1642779000000|2022-01-21 15:30:00|8425.4|8422.6|8421.4|8418.6|8425.4|8422.6|8418.5|8415.7|123
1642779010000|2022-01-21 15:30:10|8420.9|8418.1|8419|8416.2|8421.4|8418.6|8416.5|8413.7|85
1642779020000|2022-01-21 15:30:20|8419.4|8416.6|8424.5|8421.7|8424.5|8421.7|8418.9|8416.1|71
1642779030000|2022-01-21 15:30:30|8424.4|8421.6|8436.9|8434.1|8439.4|8436.6|8424.4|8421.6|316
1642779040000|2022-01-21 15:30:40|8437.4|8434.6|8434.4|8431.6|8439.4|8436.6|8433.4|8430.6|324
1642779050000|2022-01-21 15:30:50|8435.4|8432.6|8437.4|8434.6|8438.3|8435.5|8434.4|8431.6|133
1642779060000|2022-01-21 15:31:00|8438.3|8435.5|8439.4|8436.6|8439.4|8436.6|8437.4|8434.6|114
1642779070000|2022-01-21 15:31:10|8438.9|8436.1|8440.4|8437.6|8442.3|8439.5|8438.3|8435.5|127
1642779080000|2022-01-21 15:31:20|8440.8|8438|8439.4|8436.6|8441.4|8438.6|8437.4|8434.6|175
1642779090000|2022-01-21 15:31:30|8438.9|8436.1|8436.4|8433.6|8439.4|8436.6|8434.4|8431.6|105
1642779100000|2022-01-21 15:31:40|8436.8|8434|8438.9|8436.1|8440.8|8438|8435.4|8432.6|126
1642779110000|2022-01-21 15:31:50|8438.5|8435.7|8438.9|8436.1|8439.9|8437.1|8436.4|8433.6|85
1642779120000|2022-01-21 15:32:00|8438.4|8435.6|8436.4|8433.6|8438.4|8435.6|8436.4|8433.6|61
1642779130000|2022-01-21 15:32:10|8435.4|8432.6|8438.9|8436.1|8440.4|8437.6|8435.4|8432.6|81
1642779140000|2022-01-21 15:32:20|8438.5|8435.7|8440.4|8437.6|8442.3|8439.5|8438.4|8435.6|82
1642779150000|2022-01-21 15:32:30|8439.8|8437|8439.4|8436.6|8440.8|8438|8437.4|8434.6|142
1642779160000|2022-01-21 15:32:40|8440.3|8437.5|8441.4|8438.6|8443.4|8440.6|8439.3|8436.5|146
1642779170000|2022-01-21 15:32:50|8441.8|8439|8441.8|8439|8442.4|8439.6|8441.4|8438.6|37
1642779180000|2022-01-21 15:33:00|8441.4|8438.6|8443.9|8441.1|8446.4|8443.6|8441.3|8438.5|184
1642779190000|2022-01-21 15:33:10|8443.4|8440.6|8444.4|8441.6|8444.9|8442.1|8440.6|8437.8|125
1642779200000|2022-01-21 15:33:20|8443.9|8441.1|8443.4|8440.6|8444.4|8441.6|8441.4|8438.6|83
1642779210000|2022-01-21 15:33:30|8443.9|8441.1|8446.4|8443.6|8447.4|8444.6|8443.4|8440.6|106
1642779220000|2022-01-21 15:33:40|8446.5|8443.7|8455.4|8452.6|8456.4|8453.6|8446.5|8443.7|179
1642779230000|2022-01-21 15:33:50|8455.9|8453.1|8456.4|8453.6|8457.4|8454.6|8454.5|8451.7|116
1642779240000|2022-01-21 15:34:00|8455.9|8453.1|8454.9|8452.1|8456.4|8453.6|8452.4|8449.6|221
1642779250000|2022-01-21 15:34:10|8455.4|8452.6|8456.9|8454.1|8457.4|8454.6|8454.4|8451.6|102
1642779260000|2022-01-21 15:34:20|8457.4|8454.6|8455.4|8452.6|8457.4|8454.6|8455.4|8452.6|100
1642779270000|2022-01-21 15:34:30|8456.4|8453.6|8458.3|8455.5|8458.4|8455.6|8455.4|8452.6|150
1642779280000|2022-01-21 15:34:40|8458.4|8455.6|8461.3|8458.5|8461.3|8458.5|8458.4|8455.6|221
1642779290000|2022-01-21 15:34:50|8461.4|8458.6|8462.4|8459.6|8464.4|8461.6|8459.3|8456.5|285
1642779300000|2022-01-21 15:35:00|8461.9|8459.1|8465.3|8462.5|8465.8|8463|8461.9|8459.1|343
1642779310000|2022-01-21 15:35:10|8466.3|8463.5|8472.2|8469.4|8473.2|8470.4|8465.3|8462.5|308
1642779320000|2022-01-21 15:35:20|8471.3|8468.5|8465.8|8463|8473.2|8470.4|8464.4|8461.6|223
1642779330000|2022-01-21 15:35:30|8466.3|8463.5|8467.8|8465|8468.3|8465.5|8465.3|8462.5|74
1642779340000|2022-01-21 15:35:40|8468.3|8465.5|8467.2|8464.4|8468.3|8465.5|8464.3|8461.5|131
1642779350000|2022-01-21 15:35:50|8466.8|8464|8463.4|8460.6|8469.2|8466.4|8463.3|8460.5|83
1642779360000|2022-01-21 15:36:00|8463.3|8460.5|8463.3|8460.5|8464.3|8461.5|8460.4|8457.6|119
1642779370000|2022-01-21 15:36:10|8462.8|8460|8467.3|8464.5|8468.3|8465.5|8462.3|8459.5|84
1642779380000|2022-01-21 15:36:20|8467.7|8464.9|8466.3|8463.5|8470.3|8467.5|8465.3|8462.5|87
1642779390000|2022-01-21 15:36:30|8465.8|8463|8465.8|8463|8467.3|8464.5|8463.4|8460.6|61
1642779400000|2022-01-21 15:36:40|8466.2|8463.4|8473.3|8470.5|8474.3|8471.5|8466.2|8463.4|104
1642779410000|2022-01-21 15:36:50|8473.2|8470.4|8472.7|8469.9|8474.7|8471.9|8472.3|8469.5|72
1642779420000|2022-01-21 15:37:00|8472.3|8469.5|8474.3|8471.5|8475.2|8472.4|8472.3|8469.5|137
1642779430000|2022-01-21 15:37:10|8474.2|8471.4|8475.3|8472.5|8476.3|8473.5|8473.3|8470.5|93
1642779440000|2022-01-21 15:37:20|8475.2|8472.4|8475.3|8472.5|8476.3|8473.5|8474.8|8472|78
1642779450000|2022-01-21 15:37:30|8475.2|8472.4|8481.1|8478.3|8482.1|8479.3|8474.3|8471.5|1605
1642779460000|2022-01-21 15:37:40|8481.2|8478.4|8481.6|8478.8|8484.2|8481.4|8480.2|8477.4|209
1642779470000|2022-01-21 15:37:50|8482.1|8479.3|8477.1|8474.3|8482.1|8479.3|8477.1|8474.3|191
1642779480000|2022-01-21 15:38:00|8477.6|8474.8|8478.1|8475.3|8480.1|8477.3|8475.1|8472.3|114
1642779490000|2022-01-21 15:38:10|8479.1|8476.3|8479.1|8476.3|8480.5|8477.7|8478.1|8475.3|102
1642779500000|2022-01-21 15:38:20|8478.2|8475.4|8480.6|8477.8|8481.1|8478.3|8478.2|8475.4|76
1642779510000|2022-01-21 15:38:30|8481|8478.2|8484|8481.2|8484|8481.2|8480.6|8477.8|47
1642779520000|2022-01-21 15:38:40|8484.1|8481.3|8480.6|8477.8|8485.1|8482.3|8480.1|8477.3|73
1642779530000|2022-01-21 15:38:50|8480.1|8477.3|8484.6|8481.8|8487|8484.2|8480.1|8477.3|152
1642779540000|2022-01-21 15:39:00|8484.1|8481.3|8485.1|8482.3|8486.1|8483.3|8482.1|8479.3|91
1642779550000|2022-01-21 15:39:10|8484.1|8481.3|8482.6|8479.8|8485.1|8482.3|8482.2|8479.4|170
1642779560000|2022-01-21 15:39:20|8482.1|8479.3|8485.1|8482.3|8485.6|8482.8|8482.1|8479.3|73
1642779570000|2022-01-21 15:39:30|8484.6|8481.8|8488.1|8485.3|8488.1|8485.3|8482.1|8479.3|135
1642779580000|2022-01-21 15:39:40|8487.2|8484.4|8485.1|8482.3|8488.1|8485.3|8483.2|8480.4|72
1642779590000|2022-01-21 15:39:50|8484.6|8481.8|8483.1|8480.3|8486.1|8483.3|8482.6|8479.8|67
1642779600000|2022-01-21 15:40:00|8482.6|8479.8|8477.2|8474.4|8483.1|8480.3|8474.7|8471.9|247
1642779610000|2022-01-21 15:40:10|8478.1|8475.3|8480.7|8477.9|8483.2|8480.4|8478.1|8475.3|149
1642779620000|2022-01-21 15:40:20|8480.2|8477.4|8484.1|8481.3|8485.1|8482.3|8479.1|8476.3|117
1642779630000|2022-01-21 15:40:30|8482.3|8479.5|8481.1|8478.3|8482.3|8479.5|8480.1|8477.3|117
1642779640000|2022-01-21 15:40:40|8481.6|8478.8|8486|8483.2|8486|8483.2|8479.1|8476.3|342
1642779650000|2022-01-21 15:40:50|8486.5|8483.7|8490.5|8487.7|8491|8488.2|8484.1|8481.3|107
1642779660000|2022-01-21 15:41:00|8490|8487.2|8495|8492.2|8495|8492.2|8488|8485.2|337
1642779670000|2022-01-21 15:41:10|8494.5|8491.7|8493.9|8491.1|8496|8493.2|8492.4|8489.6|390
1642779680000|2022-01-21 15:41:20|8494.5|8491.7|8495|8492.2|8495.9|8493.1|8492.9|8490.1|248
1642779690000|2022-01-21 15:41:30|8494.9|8492.1|8490.9|8488.1|8496.9|8494.1|8490.9|8488.1|405
1642779700000|2022-01-21 15:41:40|8490.5|8487.7|8490|8487.2|8494.4|8491.6|8489.9|8487.1|146
1642779710000|2022-01-21 15:41:50|8489.9|8487.1|8490.9|8488.1|8490.9|8488.1|8485|8482.2|494
1642779720000|2022-01-21 15:42:00|8490|8487.2|8486.4|8483.6|8490|8487.2|8484.9|8482.1|134
1642779730000|2022-01-21 15:42:10|8486.9|8484.1|8496.9|8494.1|8496.9|8494.1|8486|8483.2|280
1642779740000|2022-01-21 15:42:20|8497|8494.2|8496.9|8494.1|8498.9|8496.1|8495.9|8493.1|113
1642779750000|2022-01-21 15:42:30|8496|8493.2|8495.4|8492.6|8497.4|8494.6|8494.9|8492.1|57
1642779760000|2022-01-21 15:42:40|8495.9|8493.1|8491|8488.2|8497.9|8495.1|8487.9|8485.1|376
1642779770000|2022-01-21 15:42:50|8491.5|8488.7|8487.5|8484.7|8492.9|8490.1|8487.5|8484.7|100
1642779780000|2022-01-21 15:43:00|8487.9|8485.1|8488.9|8486.1|8491.9|8489.1|8487.9|8485.1|231
1642779790000|2022-01-21 15:43:10|8489|8486.2|8493|8490.2|8493.4|8490.6|8488.9|8486.1|89
1642779800000|2022-01-21 15:43:20|8492.9|8490.1|8489.5|8486.7|8493.4|8490.6|8486.9|8484.1|86
1642779810000|2022-01-21 15:43:30|8489|8486.2|8484|8481.2|8489.9|8487.1|8483.1|8480.3|85
1642779820000|2022-01-21 15:43:40|8483.6|8480.8|8486|8483.2|8486|8483.2|8481|8478.2|110
1642779830000|2022-01-21 15:43:50|8485.6|8482.8|8491.1|8488.3|8492|8489.2|8485.5|8482.7|92
1642779840000|2022-01-21 15:44:00|8491|8488.2|8496.9|8494.1|8497|8494.2|8491|8488.2|133
1642779850000|2022-01-21 15:44:10|8496.5|8493.7|8494.5|8491.7|8498|8495.2|8493.9|8491.1|160
1642779860000|2022-01-21 15:44:20|8494.9|8492.1|8497|8494.2|8497|8494.2|8493.9|8491.1|90
1642779870000|2022-01-21 15:44:30|8497.9|8495.1|8500|8497.2|8501.9|8499.1|8497.9|8495.1|153
1642779880000|2022-01-21 15:44:40|8500.4|8497.6|8499.9|8497.1|8502.9|8500.1|8498.9|8496.1|210
1642779890000|2022-01-21 15:44:50|8499.4|8496.6|8501|8498.2|8503.4|8500.6|8499.4|8496.6|57
1642779900000|2022-01-21 15:45:00|8501.5|8498.7|8498.9|8496.1|8501.9|8499.1|8497.9|8495.1|135
1642779910000|2022-01-21 15:45:10|8499|8496.2|8496.9|8494.1|8499.9|8497.1|8496|8493.2|106
1642779920000|2022-01-21 15:45:20|8497|8494.2|8496.5|8493.7|8498.4|8495.6|8495|8492.2|102
1642779930000|2022-01-21 15:45:30|8496|8493.2|8494.5|8491.7|8496|8493.2|8493|8490.2|108
1642779940000|2022-01-21 15:45:40|8494|8491.2|8498.5|8495.7|8499|8496.2|8494|8491.2|103
1642779950000|2022-01-21 15:45:50|8498.9|8496.1|8498.9|8496.1|8499|8496.2|8496|8493.2|36
1642779960000|2022-01-21 15:46:00|8498|8495.2|8503|8500.2|8504|8501.2|8497.9|8495.1|156
1642779970000|2022-01-21 15:46:10|8502.9|8500.1|8501|8498.2|8504|8501.2|8500.9|8498.1|87
1642779980000|2022-01-21 15:46:20|8500.9|8498.1|8508.9|8506.1|8508.9|8506.1|8500.9|8498.1|162
1642779990000|2022-01-21 15:46:30|8509.8|8507|8507.8|8505|8510.9|8508.1|8507.8|8505|189
1642780000000|2022-01-21 15:46:40|8507.9|8505.1|8503.9|8501.1|8507.9|8505.1|8499.5|8496.7|147
1642780010000|2022-01-21 15:46:50|8503|8500.2|8505|8502.2|8506.9|8504.1|8502|8499.2|104
1642780020000|2022-01-21 15:47:00|8505.9|8503.1|8506.9|8504.1|8507|8504.2|8504|8501.2|84
1642780030000|2022-01-21 15:47:10|8506.5|8503.7|8511.9|8509.1|8512.9|8510.1|8505|8502.2|224
1642780040000|2022-01-21 15:47:20|8512.4|8509.6|8512.9|8510.1|8513.9|8511.1|8511.9|8509.1|77
1642780050000|2022-01-21 15:47:30|8512.5|8509.7|8511.9|8509.1|8513|8510.2|8511|8508.2|71
1642780060000|2022-01-21 15:47:40|8512.4|8509.6|8512.4|8509.6|8512.9|8510.1|8510.9|8508.1|52
1642780070000|2022-01-21 15:47:50|8511.9|8509.1|8507.9|8505.1|8511.9|8509.1|8506.9|8504.1|137
1642780080000|2022-01-21 15:48:00|8507.4|8504.6|8509.9|8507.1|8510.9|8508.1|8506.9|8504.1|65
1642780090000|2022-01-21 15:48:10|8510.3|8507.5|8510.9|8508.1|8512.9|8510.1|8509.9|8507.1|116
1642780100000|2022-01-21 15:48:20|8509.9|8507.1|8510.9|8508.1|8513.4|8510.6|8509.9|8507.1|62
1642780110000|2022-01-21 15:48:30|8511.8|8509|8513.9|8511.1|8515.8|8513|8510.9|8508.1|102
1642780120000|2022-01-21 15:48:40|8513.3|8510.5|8514.9|8512.1|8515.9|8513.1|8513.3|8510.5|76
1642780130000|2022-01-21 15:48:50|8514.8|8512|8514.9|8512.1|8515.8|8513|8513.9|8511.1|56
1642780140000|2022-01-21 15:49:00|8515.3|8512.5|8508.8|8506|8515.8|8513|8507.8|8505|127
1642780150000|2022-01-21 15:49:10|8509.3|8506.5|8508.8|8506|8509.9|8507.1|8508.8|8506|40
1642780160000|2022-01-21 15:49:20|8508.9|8506.1|8511.8|8509|8511.8|8509|8508.8|8506|76
1642780170000|2022-01-21 15:49:30|8510.9|8508.1|8509.4|8506.6|8511.8|8509|8508.9|8506.1|62
1642780180000|2022-01-21 15:49:40|8509.8|8507|8513.8|8511|8514.8|8512|8508.9|8506.1|205
1642780190000|2022-01-21 15:49:50|8512.9|8510.1|8509|8506.2|8512.9|8510.1|8507|8504.2|895
1642780200000|2022-01-21 15:50:00|8508.9|8506.1|8510.9|8508.1|8512|8509.2|8508.9|8506.1|147
1642780210000|2022-01-21 15:50:10|8511.4|8508.6|8512.9|8510.1|8513.9|8511.1|8507.9|8505.1|135
1642780220000|2022-01-21 15:50:20|8513.4|8510.6|8512.9|8510.1|8514.4|8511.6|8511.9|8509.1|62
1642780230000|2022-01-21 15:50:30|8513.9|8511.1|8519.9|8517.1|8520.9|8518.1|8513.9|8511.1|368
1642780240000|2022-01-21 15:50:40|8520.4|8517.6|8523.9|8521.1|8524.9|8522.1|8519.9|8517.1|291
1642780250000|2022-01-21 15:50:50|8523.8|8521|8521.8|8519|8523.9|8521.1|8519.9|8517.1|117
1642780260000|2022-01-21 15:51:00|8521.9|8519.1|8520.8|8518|8522.9|8520.1|8517.8|8515|140
1642780270000|2022-01-21 15:51:10|8520.3|8517.5|8514.9|8512.1|8520.8|8518|8512.9|8510.1|228
1642780280000|2022-01-21 15:51:20|8513.9|8511.1|8508.9|8506.1|8514.9|8512.1|8506.9|8504.1|117
1642780290000|2022-01-21 15:51:30|8509.4|8506.6|8507|8504.2|8509.4|8506.6|8504.9|8502.1|212
1642780300000|2022-01-21 15:51:40|8507.4|8504.6|8505.4|8502.6|8508|8505.2|8505|8502.2|131
1642780310000|2022-01-21 15:51:50|8505|8502.2|8505.9|8503.1|8507|8504.2|8504.9|8502.1|132
1642780320000|2022-01-21 15:52:00|8506|8503.2|8506.5|8503.7|8506.5|8503.7|8504|8501.2|136
1642780330000|2022-01-21 15:52:10|8506|8503.2|8508|8505.2|8508|8505.2|8503|8500.2|141
1642780340000|2022-01-21 15:52:20|8507.1|8504.3|8504.1|8501.3|8508.1|8505.3|8504.1|8501.3|102
1642780350000|2022-01-21 15:52:30|8504|8501.2|8501.6|8498.8|8504.5|8501.7|8500.1|8497.3|162
1642780360000|2022-01-21 15:52:40|8501.1|8498.3|8506|8503.2|8507|8504.2|8501.1|8498.3|454
1642780370000|2022-01-21 15:52:50|8506.5|8503.7|8505|8502.2|8508|8505.2|8504.1|8501.3|72
1642780380000|2022-01-21 15:53:00|8506|8503.2|8506|8503.2|8507.5|8504.7|8505|8502.2|84
1642780390000|2022-01-21 15:53:10|8505.1|8502.3|8505|8502.2|8507|8504.2|8504|8501.2|49
1642780400000|2022-01-21 15:53:20|8505.5|8502.7|8504|8501.2|8506|8503.2|8503|8500.2|96
1642780410000|2022-01-21 15:53:30|8504.5|8501.7|8500|8497.2|8505|8502.2|8498|8495.2|147
1642780420000|2022-01-21 15:53:40|8500.1|8497.3|8499|8496.2|8501|8498.2|8495.2|8492.4|148
1642780430000|2022-01-21 15:53:50|8498.5|8495.7|8495.2|8492.4|8500.1|8497.3|8493.2|8490.4|369
1642780440000|2022-01-21 15:54:00|8494.2|8491.4|8494.2|8491.4|8496.1|8493.3|8492.2|8489.4|215
1642780450000|2022-01-21 15:54:10|8493.7|8490.9|8499|8496.2|8500|8497.2|8492.2|8489.4|492
1642780460000|2022-01-21 15:54:20|8498.5|8495.7|8495|8492.2|8499|8496.2|8495|8492.2|103
1642780470000|2022-01-21 15:54:30|8494.5|8491.7|8490.1|8487.3|8495|8492.2|8490.1|8487.3|100
1642780480000|2022-01-21 15:54:40|8491|8488.2|8494|8491.2|8495|8492.2|8491|8488.2|121
1642780490000|2022-01-21 15:54:50|8493.1|8490.3|8493.5|8490.7|8495|8492.2|8492.1|8489.3|74
1642780500000|2022-01-21 15:55:00|8493.1|8490.3|8494|8491.2|8495|8492.2|8492.5|8489.7|82
1642780510000|2022-01-21 15:55:10|8493.5|8490.7|8502|8499.2|8503|8500.2|8492|8489.2|237
1642780520000|2022-01-21 15:55:20|8501.9|8499.1|8498|8495.2|8502.5|8499.7|8497|8494.2|118
1642780530000|2022-01-21 15:55:30|8498.5|8495.7|8497|8494.2|8499|8496.2|8496.1|8493.3|82
1642780540000|2022-01-21 15:55:40|8496.5|8493.7|8498|8495.2|8498|8495.2|8495.1|8492.3|32
1642780550000|2022-01-21 15:55:50|8497.5|8494.7|8499.5|8496.7|8500|8497.2|8497|8494.2|33
1642780560000|2022-01-21 15:56:00|8500|8497.2|8497|8494.2|8501|8498.2|8496|8493.2|58
1642780570000|2022-01-21 15:56:10|8496|8493.2|8503|8500.2|8504|8501.2|8496|8493.2|115
1642780580000|2022-01-21 15:56:20|8503.4|8500.6|8500|8497.2|8505|8502.2|8500|8497.2|82
1642780590000|2022-01-21 15:56:30|8499|8496.2|8498|8495.2|8499|8496.2|8497|8494.2|50
1642780600000|2022-01-21 15:56:40|8498.5|8495.7|8498|8495.2|8499|8496.2|8498|8495.2|43
1642780610000|2022-01-21 15:56:50|8499|8496.2|8498|8495.2|8502|8499.2|8497|8494.2|182
1642780620000|2022-01-21 15:57:00|8498.5|8495.7|8498|8495.2|8499|8496.2|8495|8492.2|99
1642780630000|2022-01-21 15:57:10|8497|8494.2|8499|8496.2|8499|8496.2|8496|8493.2|55
1642780640000|2022-01-21 15:57:20|8499.4|8496.6|8496|8493.2|8499.5|8496.7|8496|8493.2|17
1642780650000|2022-01-21 15:57:30|8497|8494.2|8501|8498.2|8501|8498.2|8497|8494.2|239
1642780660000|2022-01-21 15:57:40|8501.4|8498.6|8501.9|8499.1|8504.9|8502.1|8501|8498.2|103
1642780670000|2022-01-21 15:57:50|8502|8499.2|8501.9|8499.1|8502.9|8500.1|8500|8497.2|97
1642780680000|2022-01-21 15:58:00|8501.4|8498.6|8496|8493.2|8502|8499.2|8496|8493.2|99
1642780690000|2022-01-21 15:58:10|8496.5|8493.7|8499|8496.2|8500|8497.2|8496.5|8493.7|55
1642780700000|2022-01-21 15:58:20|8499.4|8496.6|8499.4|8496.6|8500|8497.2|8497.5|8494.7|74
1642780710000|2022-01-21 15:58:30|8499.9|8497.1|8500.9|8498.1|8503.9|8501.1|8499.4|8496.6|181
1642780720000|2022-01-21 15:58:40|8501.4|8498.6|8500.9|8498.1|8502.9|8500.1|8499.9|8497.1|85
1642780730000|2022-01-21 15:58:50|8500.4|8497.6|8495|8492.2|8502.9|8500.1|8493.2|8490.4|281
1642780740000|2022-01-21 15:59:00|8494.5|8491.7|8495|8492.2|8497|8494.2|8494|8491.2|126
1642780750000|2022-01-21 15:59:10|8495.9|8493.1|8494|8491.2|8496|8493.2|8492|8489.2|153
1642780760000|2022-01-21 15:59:20|8494.5|8491.7|8496.5|8493.7|8498|8495.2|8494.5|8491.7|79
1642780770000|2022-01-21 15:59:30|8496|8493.2|8500|8497.2|8500|8497.2|8496|8493.2|45
1642780780000|2022-01-21 15:59:40|8499|8496.2|8502.9|8500.1|8503.9|8501.1|8499|8496.2|74
1642780790000|2022-01-21 15:59:50|8503.8|8501|8505.9|8503.1|8506.9|8504.1|8502|8499.2|92
1642780800000|2022-01-21 16:00:00|8506.9|8504.1|8506.4|8503.6|8508.9|8506.1|8505.9|8503.1|268
1642780810000|2022-01-21 16:00:10|8505.9|8503.1|8503.9|8501.1|8506.9|8504.1|8502|8499.2|269
1642780820000|2022-01-21 16:00:20|8503.4|8500.6|8503|8500.2|8506.8|8504|8502.9|8500.1|89
1642780830000|2022-01-21 16:00:30|8502.9|8500.1|8499.9|8497.1|8502.9|8500.1|8499|8496.2|111
1642780840000|2022-01-21 16:00:40|8499.5|8496.7|8499.9|8497.1|8501|8498.2|8498.9|8496.1|49
1642780850000|2022-01-21 16:00:50|8500|8497.2|8495|8492.2|8500.9|8498.1|8494|8491.2|366
1642780860000|2022-01-21 16:01:00|8494.9|8492.1|8497|8494.2|8498|8495.2|8494.9|8492.1|78
1642780870000|2022-01-21 16:01:10|8497.4|8494.6|8494|8491.2|8497.4|8494.6|8492|8489.2|208
1642780880000|2022-01-21 16:01:20|8493.1|8490.3|8493|8490.2|8493.1|8490.3|8491.1|8488.3|94
1642780890000|2022-01-21 16:01:30|8492.5|8489.7|8487|8484.2|8492.5|8489.7|8485.1|8482.3|195
1642780900000|2022-01-21 16:01:40|8487.1|8484.3|8488.1|8485.3|8489.1|8486.3|8485.1|8482.3|92
1642780910000|2022-01-21 16:01:50|8488.6|8485.8|8490.1|8487.3|8494.1|8491.3|8488.1|8485.3|240
1642780920000|2022-01-21 16:02:00|8489.6|8486.8|8489.1|8486.3|8490.1|8487.3|8487.6|8484.8|77
1642780930000|2022-01-21 16:02:10|8489.6|8486.8|8488.1|8485.3|8490|8487.2|8487.1|8484.3|101
1642780940000|2022-01-21 16:02:20|8489|8486.2|8488.1|8485.3|8489.6|8486.8|8486.1|8483.3|132
1642780950000|2022-01-21 16:02:30|8489|8486.2|8484.6|8481.8|8490|8487.2|8484.6|8481.8|102
1642780960000|2022-01-21 16:02:40|8485.1|8482.3|8481.1|8478.3|8486.1|8483.3|8478.2|8475.4|354
1642780970000|2022-01-21 16:02:50|8480.2|8477.4|8483.1|8480.3|8484.1|8481.3|8480.1|8477.3|83
1642780980000|2022-01-21 16:03:00|8483.6|8480.8|8487.1|8484.3|8488.1|8485.3|8482.6|8479.8|97
1642780990000|2022-01-21 16:03:10|8487.6|8484.8|8486.1|8483.3|8488.6|8485.8|8485.1|8482.3|76
1642781000000|2022-01-21 16:03:20|8485.6|8482.8|8485.1|8482.3|8486.1|8483.3|8482.7|8479.9|53
1642781010000|2022-01-21 16:03:30|8484.6|8481.8|8489.1|8486.3|8489.1|8486.3|8484.6|8481.8|60
1642781020000|2022-01-21 16:03:40|8488.1|8485.3|8488.1|8485.3|8489.1|8486.3|8486.1|8483.3|72
1642781030000|2022-01-21 16:03:50|8489|8486.2|8488.1|8485.3|8489.6|8486.8|8487.1|8484.3|34
1642781040000|2022-01-21 16:04:00|8488.5|8485.7|8486.1|8483.3|8490.1|8487.3|8486.1|8483.3|97
1642781050000|2022-01-21 16:04:10|8485.1|8482.3|8485.1|8482.3|8486.1|8483.3|8483.6|8480.8|59
1642781060000|2022-01-21 16:04:20|8485.5|8482.7|8489.1|8486.3|8489.6|8486.8|8484.1|8481.3|174
1642781070000|2022-01-21 16:04:30|8488.6|8485.8|8489|8486.2|8489|8486.2|8486.1|8483.3|55
1642781080000|2022-01-21 16:04:40|8490|8487.2|8485|8482.2|8490|8487.2|8485|8482.2|72
1642781090000|2022-01-21 16:04:50|8485.1|8482.3|8484|8481.2|8486|8483.2|8482.5|8479.7|56
1642781100000|2022-01-21 16:05:00|8483.6|8480.8|8486.1|8483.3|8487|8484.2|8480.6|8477.8|113
1642781110000|2022-01-21 16:05:10|8486|8483.2|8486.1|8483.3|8487|8484.2|8483.2|8480.4|262
1642781120000|2022-01-21 16:05:20|8485.6|8482.8|8483|8480.2|8486|8483.2|8482.1|8479.3|101
1642781130000|2022-01-21 16:05:30|8483.1|8480.3|8485|8482.2|8486|8483.2|8480|8477.2|118
1642781140000|2022-01-21 16:05:40|8484.6|8481.8|8486.1|8483.3|8487|8484.2|8484|8481.2|62
1642781150000|2022-01-21 16:05:50|8486|8483.2|8487|8484.2|8488|8485.2|8485.6|8482.8|45
1642781160000|2022-01-21 16:06:00|8487.1|8484.3|8485.1|8482.3|8488|8485.2|8485|8482.2|35
1642781170000|2022-01-21 16:06:10|8485|8482.2|8480.1|8477.3|8485|8482.2|8479|8476.2|101
1642781180000|2022-01-21 16:06:20|8479.2|8476.4|8478.1|8475.3|8480.5|8477.7|8478.1|8475.3|92
1642781190000|2022-01-21 16:06:30|8479|8476.2|8484.5|8481.7|8484.5|8481.7|8478.1|8475.3|74
1642781200000|2022-01-21 16:06:40|8485|8482.2|8487|8484.2|8488|8485.2|8484|8481.2|147
1642781210000|2022-01-21 16:06:50|8486.1|8483.3|8485|8482.2|8486.5|8483.7|8485|8482.2|64
1642781220000|2022-01-21 16:07:00|8485.5|8482.7|8490|8487.2|8490.5|8487.7|8485|8482.2|91
1642781230000|2022-01-21 16:07:10|8490.5|8487.7|8489|8486.2|8490.5|8487.7|8488|8485.2|65
1642781240000|2022-01-21 16:07:20|8489.5|8486.7|8493|8490.2|8495.9|8493.1|8489|8486.2|233
1642781250000|2022-01-21 16:07:30|8492.5|8489.7|8492|8489.2|8493|8490.2|8490|8487.2|77
1642781260000|2022-01-21 16:07:40|8491|8488.2|8487|8484.2|8492|8489.2|8486|8483.2|84
1642781270000|2022-01-21 16:07:50|8486|8483.2|8487.5|8484.7|8489|8486.2|8486|8483.2|266
1642781280000|2022-01-21 16:08:00|8488|8485.2|8485.1|8482.3|8490|8487.2|8484|8481.2|76
1642781290000|2022-01-21 16:08:10|8486|8483.2|8485|8482.2|8487|8484.2|8484.6|8481.8|44
1642781300000|2022-01-21 16:08:20|8485.1|8482.3|8487|8484.2|8487|8484.2|8482|8479.2|72
1642781310000|2022-01-21 16:08:30|8486.6|8483.8|8486.5|8483.7|8487|8484.2|8486|8483.2|66
1642781320000|2022-01-21 16:08:40|8486|8483.2|8491|8488.2|8491|8488.2|8486|8483.2|110
1642781330000|2022-01-21 16:08:50|8492|8489.2|8495|8492.2|8495|8492.2|8491|8488.2|41
1642781340000|2022-01-21 16:09:00|8494.5|8491.7|8498.5|8495.7|8499.5|8496.7|8494|8491.2|229
1642781350000|2022-01-21 16:09:10|8498|8495.2|8496.9|8494.1|8498.9|8496.1|8496|8493.2|125
1642781360000|2022-01-21 16:09:20|8497|8494.2|8499|8496.2|8500|8497.2|8493.9|8491.1|248
1642781370000|2022-01-21 16:09:30|8498.9|8496.1|8507.9|8505.1|8509.8|8507|8498.9|8496.1|317
1642781380000|2022-01-21 16:09:40|8508.4|8505.6|8513.8|8511|8514.8|8512|8508.4|8505.6|412
1642781390000|2022-01-21 16:09:50|8513.9|8511.1|8511.8|8509|8514.8|8512|8510.8|8508|346
1642781400000|2022-01-21 16:10:00|8511.9|8509.1|8512.9|8510.1|8513.9|8511.1|8510.8|8508|260
1642781410000|2022-01-21 16:10:10|8513.8|8511|8512.9|8510.1|8513.9|8511.1|8508|8505.2|440
1642781420000|2022-01-21 16:10:20|8511.9|8509.1|8510.4|8507.6|8512.9|8510.1|8510.4|8507.6|65
1642781430000|2022-01-21 16:10:30|8510.9|8508.1|8507.9|8505.1|8511.9|8509.1|8506.9|8504.1|144
1642781440000|2022-01-21 16:10:40|8507.4|8504.6|8508.9|8506.1|8511.9|8509.1|8506.9|8504.1|161
1642781450000|2022-01-21 16:10:50|8509.4|8506.6|8506.9|8504.1|8509.4|8506.6|8505.9|8503.1|79
1642781460000|2022-01-21 16:11:00|8507.8|8505|8504.9|8502.1|8507.9|8505.1|8502.9|8500.1|132
1642781470000|2022-01-21 16:11:10|8505.8|8503|8505.9|8503.1|8506.9|8504.1|8504.4|8501.6|62
1642781480000|2022-01-21 16:11:20|8505|8502.2|8505.9|8503.1|8508.8|8506|8504.9|8502.1|86
1642781490000|2022-01-21 16:11:30|8504.9|8502.1|8504.9|8502.1|8505.4|8502.6|8503.9|8501.1|51
1642781500000|2022-01-21 16:11:40|8505|8502.2|8502|8499.2|8505.9|8503.1|8501.9|8499.1|100
1642781510000|2022-01-21 16:11:50|8501.9|8499.1|8502.9|8500.1|8503|8500.2|8500.9|8498.1|105
1642781520000|2022-01-21 16:12:00|8503|8500.2|8502|8499.2|8504.9|8502.1|8502|8499.2|70
1642781530000|2022-01-21 16:12:10|8501.5|8498.7|8501.9|8499.1|8502|8499.2|8498.9|8496.1|68
1642781540000|2022-01-21 16:12:20|8502|8499.2|8500|8497.2|8502.9|8500.1|8499|8496.2|72
1642781550000|2022-01-21 16:12:30|8499.5|8496.7|8500.4|8497.6|8501|8498.2|8499|8496.2|56
1642781560000|2022-01-21 16:12:40|8500.5|8497.7|8499|8496.2|8501.9|8499.1|8498|8495.2|62
1642781570000|2022-01-21 16:12:50|8499.5|8496.7|8496|8493.2|8500|8497.2|8495.9|8493.1|51
1642781580000|2022-01-21 16:13:00|8496.4|8493.6|8496.5|8493.7|8497.5|8494.7|8495.5|8492.7|28
1642781590000|2022-01-21 16:13:10|8496.9|8494.1|8499.9|8497.1|8500|8497.2|8496.9|8494.1|43
1642781600000|2022-01-21 16:13:20|8499.5|8496.7|8499.9|8497.1|8500|8497.2|8499|8496.2|22
1642781610000|2022-01-21 16:13:30|8499|8496.2|8496|8493.2|8499.9|8497.1|8495|8492.2|43
1642781620000|2022-01-21 16:13:40|8496.5|8493.7|8496.5|8493.7|8498|8495.2|8495|8492.2|59
1642781630000|2022-01-21 16:13:50|8496.9|8494.1|8496.9|8494.1|8498|8495.2|8495.9|8493.1|67
1642781640000|2022-01-21 16:14:00|8497|8494.2|8497|8494.2|8498.9|8496.1|8496.9|8494.1|33
1642781650000|2022-01-21 16:14:10|8497.4|8494.6|8494.9|8492.1|8497.4|8494.6|8492.9|8490.1|71
1642781660000|2022-01-21 16:14:20|8495|8492.2|8498|8495.2|8498|8495.2|8493.9|8491.1|52
1642781670000|2022-01-21 16:14:30|8498.4|8495.6|8497.9|8495.1|8498.4|8495.6|8497|8494.2|41
1642781680000|2022-01-21 16:14:40|8498|8495.2|8497.9|8495.1|8499.9|8497.1|8497|8494.2|71
1642781690000|2022-01-21 16:14:50|8497.5|8494.7|8495.9|8493.1|8497.9|8495.1|8495.9|8493.1|14
1642781700000|2022-01-21 16:15:00|8496.4|8493.6|8501.4|8498.6|8501.9|8499.1|8496.4|8493.6|112
1642781710000|2022-01-21 16:15:10|8501.9|8499.1|8505.9|8503.1|8507.4|8504.6|8501.9|8499.1|188
1642781720000|2022-01-21 16:15:20|8506.4|8503.6|8507.9|8505.1|8508.9|8506.1|8505.9|8503.1|76
1642781730000|2022-01-21 16:15:30|8508.4|8505.6|8508.9|8506.1|8509.9|8507.1|8507.9|8505.1|36
1642781740000|2022-01-21 16:15:40|8508|8505.2|8508.9|8506.1|8508.9|8506.1|8508|8505.2|23
1642781750000|2022-01-21 16:15:50|8509|8506.2|8505.9|8503.1|8509|8506.2|8505.9|8503.1|71
1642781760000|2022-01-21 16:16:00|8506.4|8503.6|8503.9|8501.1|8506.9|8504.1|8500.9|8498.1|34
1642781770000|2022-01-21 16:16:10|8503.5|8500.7|8498|8495.2|8503.9|8501.1|8497.9|8495.1|76
1642781780000|2022-01-21 16:16:20|8498.4|8495.6|8498|8495.2|8500|8497.2|8497.9|8495.1|59
1642781790000|2022-01-21 16:16:30|8497.9|8495.1|8499|8496.2|8499|8496.2|8497|8494.2|36
1642781800000|2022-01-21 16:16:40|8498.9|8496.1|8501.9|8499.1|8501.9|8499.1|8497.9|8495.1|58
1642781810000|2022-01-21 16:16:50|8502|8499.2|8501|8498.2|8502|8499.2|8500.9|8498.1|52
1642781820000|2022-01-21 16:17:00|8500|8497.2|8502.9|8500.1|8503|8500.2|8499.9|8497.1|67
1642781830000|2022-01-21 16:17:10|8503|8500.2|8505|8502.2|8506|8503.2|8502.5|8499.7|241
1642781840000|2022-01-21 16:17:20|8505.4|8502.6|8505.5|8502.7|8506|8503.2|8503|8500.2|62
1642781850000|2022-01-21 16:17:30|8505.9|8503.1|8510.9|8508.1|8510.9|8508.1|8504|8501.2|90
1642781860000|2022-01-21 16:17:40|8510.8|8508|8510.9|8508.1|8511.9|8509.1|8509.9|8507.1|48
1642781870000|2022-01-21 16:17:50|8511.4|8508.6|8510.4|8507.6|8512.9|8510.1|8509.9|8507.1|85
1642781880000|2022-01-21 16:18:00|8510|8507.2|8508.9|8506.1|8510.9|8508.1|8508.9|8506.1|61
1642781890000|2022-01-21 16:18:10|8508.5|8505.7|8506|8503.2|8508.9|8506.1|8505|8502.2|154
1642781900000|2022-01-21 16:18:20|8505.9|8503.1|8506|8503.2|8508|8505.2|8505|8502.2|88
1642781910000|2022-01-21 16:18:30|8505.9|8503.1|8507|8504.2|8507|8504.2|8505.9|8503.1|40
1642781920000|2022-01-21 16:18:40|8506.9|8504.1|8506.9|8504.1|8507|8504.2|8506|8503.2|55
1642781930000|2022-01-21 16:18:50|8507|8504.2|8508|8505.2|8508.4|8505.6|8507|8504.2|58
1642781940000|2022-01-21 16:19:00|8507.9|8505.1|8509|8506.2|8510|8507.2|8506.9|8504.1|89
1642781950000|2022-01-21 16:19:10|8508.9|8506.1|8514.9|8512.1|8514.9|8512.1|8508|8505.2|116
1642781960000|2022-01-21 16:19:20|8515.9|8513.1|8519.9|8517.1|8519.9|8517.1|8515.9|8513.1|186
1642781970000|2022-01-21 16:19:30|8518.9|8516.1|8519.9|8517.1|8522.9|8520.1|8518.9|8516.1|207
1642781980000|2022-01-21 16:19:40|8519.5|8516.7|8517.9|8515.1|8519.9|8517.1|8517.9|8515.1|67
1642781990000|2022-01-21 16:19:50|8518.8|8516|8517.9|8515.1|8518.9|8516.1|8516.9|8514.1|61
1642782000000|2022-01-21 16:20:00|8518.4|8515.6|8517.4|8514.6|8518.9|8516.1|8516|8513.2|84
1642782010000|2022-01-21 16:20:10|8517.5|8514.7|8517.9|8515.1|8519.5|8516.7|8515|8512.2|100
1642782020000|2022-01-21 16:20:20|8518|8515.2|8519.5|8516.7|8519.5|8516.7|8516.9|8514.1|35
1642782030000|2022-01-21 16:20:30|8519.9|8517.1|8517|8514.2|8520|8517.2|8515.9|8513.1|90
1642782040000|2022-01-21 16:20:40|8517.4|8514.6|8520|8517.2|8521.9|8519.1|8517.4|8514.6|73
1642782050000|2022-01-21 16:20:50|8520.5|8517.7|8518.9|8516.1|8520.5|8517.7|8518.9|8516.1|26
1642782060000|2022-01-21 16:21:00|8519|8516.2|8522|8519.2|8522|8519.2|8518.9|8516.1|113
1642782070000|2022-01-21 16:21:10|8521.9|8519.1|8527.4|8524.6|8528.4|8525.6|8521.9|8519.1|318
1642782080000|2022-01-21 16:21:20|8526.9|8524.1|8528.4|8525.6|8528.9|8526.1|8526.9|8524.1|221
1642782090000|2022-01-21 16:21:30|8527.9|8525.1|8527.9|8525.1|8527.9|8525.1|8525.9|8523.1|64
1642782100000|2022-01-21 16:21:40|8527.4|8524.6|8525.9|8523.1|8527.9|8525.1|8524.9|8522.1|67
1642782110000|2022-01-21 16:21:50|8526|8523.2|8528.9|8526.1|8528.9|8526.1|8525.9|8523.1|60
1642782120000|2022-01-21 16:22:00|8528.4|8525.6|8525.9|8523.1|8529.4|8526.6|8525.9|8523.1|177
1642782130000|2022-01-21 16:22:10|8526.9|8524.1|8530.9|8528.1|8530.9|8528.1|8526.4|8523.6|83
1642782140000|2022-01-21 16:22:20|8530|8527.2|8534.4|8531.6|8534.9|8532.1|8529.9|8527.1|174
1642782150000|2022-01-21 16:22:30|8534.8|8532|8534.9|8532.1|8537|8534.2|8533.9|8531.1|159
1642782160000|2022-01-21 16:22:40|8534.4|8531.6|8534.9|8532.1|8535.4|8532.6|8533.9|8531.1|59
1642782170000|2022-01-21 16:22:50|8535.9|8533.1|8534.9|8532.1|8535.9|8533.1|8534.9|8532.1|27
1642782180000|2022-01-21 16:23:00|8535.9|8533.1|8535.9|8533.1|8536.9|8534.1|8534.9|8532.1|101
1642782190000|2022-01-21 16:23:10|8536.8|8534|8539.4|8536.6|8539.9|8537.1|8536.8|8534|206
1642782200000|2022-01-21 16:23:20|8538.9|8536.1|8546.8|8544|8547.8|8545|8537.9|8535.1|413
1642782210000|2022-01-21 16:23:30|8545.8|8543|8544.8|8542|8547.3|8544.5|8544.3|8541.5|198
1642782220000|2022-01-21 16:23:40|8545.3|8542.5|8543.3|8540.5|8545.3|8542.5|8542.8|8540|51
1642782230000|2022-01-21 16:23:50|8542.8|8540|8538.8|8536|8543.8|8541|8538.8|8536|187
1642782240000|2022-01-21 16:24:00|8539.8|8537|8539.9|8537.1|8540.8|8538|8537.9|8535.1|252
1642782250000|2022-01-21 16:24:10|8538.9|8536.1|8537.9|8535.1|8540.9|8538.1|8537.9|8535.1|84
1642782260000|2022-01-21 16:24:20|8536.9|8534.1|8538.9|8536.1|8539.8|8537|8536.9|8534.1|46
1642782270000|2022-01-21 16:24:30|8539.4|8536.6|8535.4|8532.6|8539.4|8536.6|8534.9|8532.1|71
1642782280000|2022-01-21 16:24:40|8534.9|8532.1|8536.8|8534|8538.8|8536|8534.9|8532.1|95
1642782290000|2022-01-21 16:24:50|8535.9|8533.1|8532.9|8530.1|8536.8|8534|8532.9|8530.1|102
1642782300000|2022-01-21 16:25:00|8533.4|8530.6|8532.9|8530.1|8535.9|8533.1|8532.9|8530.1|73
1642782310000|2022-01-21 16:25:10|8533.4|8530.6|8528|8525.2|8534.8|8532|8527.9|8525.1|130
1642782320000|2022-01-21 16:25:20|8528.4|8525.6|8529.9|8527.1|8530.9|8528.1|8527.9|8525.1|66
1642782330000|2022-01-21 16:25:30|8530|8527.2|8529.5|8526.7|8531.9|8529.1|8529|8526.2|383
1642782340000|2022-01-21 16:25:40|8530|8527.2|8531|8528.2|8533|8530.2|8529.5|8526.7|40
1642782350000|2022-01-21 16:25:50|8530|8527.2|8532|8529.2|8532|8529.2|8529|8526.2|33
1642782360000|2022-01-21 16:26:00|8532.9|8530.1|8535.5|8532.7|8536|8533.2|8532|8529.2|127
1642782370000|2022-01-21 16:26:10|8536|8533.2|8536|8533.2|8537|8534.2|8535|8532.2|84
1642782380000|2022-01-21 16:26:20|8535.5|8532.7|8536|8533.2|8536|8533.2|8535|8532.2|36
1642782390000|2022-01-21 16:26:30|8536.5|8533.7|8534|8531.2|8537|8534.2|8533|8530.2|68
1642782400000|2022-01-21 16:26:40|8533.5|8530.7|8533|8530.2|8534|8531.2|8533|8530.2|27
1642782410000|2022-01-21 16:26:50|8533.5|8530.7|8531|8528.2|8533.5|8530.7|8531|8528.2|29
1642782420000|2022-01-21 16:27:00|8531.9|8529.1|8534.5|8531.7|8535|8532.2|8531.9|8529.1|85
1642782430000|2022-01-21 16:27:10|8534|8531.2|8539|8536.2|8539|8536.2|8534|8531.2|89
1642782440000|2022-01-21 16:27:20|8538|8535.2|8540|8537.2|8540|8537.2|8534|8531.2|86
1642782450000|2022-01-21 16:27:30|8541|8538.2|8538.5|8535.7|8541|8538.2|8538|8535.2|65
1642782460000|2022-01-21 16:27:40|8538|8535.2|8537|8534.2|8539|8536.2|8536|8533.2|51
1642782470000|2022-01-21 16:27:50|8536.5|8533.7|8537|8534.2|8538|8535.2|8536|8533.2|42
1642782480000|2022-01-21 16:28:00|8536.5|8533.7|8535.5|8532.7|8538|8535.2|8535|8532.2|68
1642782490000|2022-01-21 16:28:10|8535|8532.2|8535|8532.2|8537|8534.2|8535|8532.2|52
1642782500000|2022-01-21 16:28:20|8535.5|8532.7|8535.5|8532.7|8537|8534.2|8535|8532.2|32
1642782510000|2022-01-21 16:28:30|8535|8532.2|8534|8531.2|8536|8533.2|8533|8530.2|62
1642782520000|2022-01-21 16:28:40|8533|8530.2|8535|8532.2|8535|8532.2|8532.5|8529.7|52
1642782530000|2022-01-21 16:28:50|8535.9|8533.1|8536|8533.2|8536|8533.2|8534.5|8531.7|28
1642782540000|2022-01-21 16:29:00|8536.9|8534.1|8537|8534.2|8540|8537.2|8536|8533.2|101
1642782550000|2022-01-21 16:29:10|8537.5|8534.7|8540.9|8538.1|8541|8538.2|8536|8533.2|105
1642782560000|2022-01-21 16:29:20|8540|8537.2|8539.9|8537.1|8541.9|8539.1|8539|8536.2|119
1642782570000|2022-01-21 16:29:30|8540|8537.2|8538|8535.2|8540|8537.2|8537.9|8535.1|95
1642782580000|2022-01-21 16:29:40|8538.4|8535.6|8541.5|8538.7|8541.5|8538.7|8538|8535.2|67
1642782590000|2022-01-21 16:29:50|8541|8538.2|8536.9|8534.1|8541.5|8538.7|8535|8532.2|187
1642782600000|2022-01-21 16:30:00|8537|8534.2|8536|8533.2|8537.5|8534.7|8533|8530.2|220
1642782610000|2022-01-21 16:30:10|8535.5|8532.7|8535.5|8532.7|8538|8535.2|8535|8532.2|112
1642782620000|2022-01-21 16:30:20|8535.9|8533.1|8534|8531.2|8536|8533.2|8533.5|8530.7|38
1642782630000|2022-01-21 16:30:30|8533.9|8531.1|8532.1|8529.3|8534|8531.2|8529.1|8526.3|68
1642782640000|2022-01-21 16:30:40|8533|8530.2|8528.1|8525.3|8533.1|8530.3|8528|8525.2|503
1642782650000|2022-01-21 16:30:50|8528|8525.2|8528.1|8525.3|8529.1|8526.3|8527.1|8524.3|120
1642782660000|2022-01-21 16:31:00|8527.1|8524.3|8525.6|8522.8|8528.1|8525.3|8525.1|8522.3|113
1642782670000|2022-01-21 16:31:10|8525.1|8522.3|8524.1|8521.3|8526|8523.2|8522.5|8519.7|103
1642782680000|2022-01-21 16:31:20|8523.6|8520.8|8519|8516.2|8524.1|8521.3|8518|8515.2|180
1642782690000|2022-01-21 16:31:30|8518.1|8515.3|8517.1|8514.3|8519|8516.2|8514.1|8511.3|269
1642782700000|2022-01-21 16:31:40|8516.1|8513.3|8515.1|8512.3|8518.1|8515.3|8515.1|8512.3|118
1642782710000|2022-01-21 16:31:50|8516.1|8513.3|8516.1|8513.3|8516.1|8513.3|8514.1|8511.3|48
1642782720000|2022-01-21 16:32:00|8517|8514.2|8521.1|8518.3|8522.1|8519.3|8515.1|8512.3|102
1642782730000|2022-01-21 16:32:10|8521.5|8518.7|8519.1|8516.3|8521.5|8518.7|8518.1|8515.3|73
1642782740000|2022-01-21 16:32:20|8518.2|8515.4|8516.1|8513.3|8519.6|8516.8|8516.1|8513.3|52
1642782750000|2022-01-21 16:32:30|8517|8514.2|8520.1|8517.3|8521|8518.2|8517|8514.2|64
1642782760000|2022-01-21 16:32:40|8519.2|8516.4|8517.1|8514.3|8519.6|8516.8|8517.1|8514.3|23
1642782770000|2022-01-21 16:32:50|8516.1|8513.3|8517.6|8514.8|8518.1|8515.3|8514.1|8511.3|40
1642782780000|2022-01-21 16:33:00|8518|8515.2|8516.1|8513.3|8518.1|8515.3|8514.1|8511.3|69
1642782790000|2022-01-21 16:33:10|8516|8513.2|8515.1|8512.3|8516|8513.2|8512.1|8509.3|84
1642782800000|2022-01-21 16:33:20|8516|8513.2|8514.6|8511.8|8517.1|8514.3|8514.1|8511.3|64
1642782810000|2022-01-21 16:33:30|8514.2|8511.4|8512.2|8509.4|8514.6|8511.8|8511.2|8508.4|130
1642782820000|2022-01-21 16:33:40|8511.7|8508.9|8511.1|8508.3|8512.2|8509.4|8509.2|8506.4|82
1642782830000|2022-01-21 16:33:50|8511.2|8508.4|8512.1|8509.3|8512.1|8509.3|8510.2|8507.4|41
1642782840000|2022-01-21 16:34:00|8512.2|8509.4|8513.7|8510.9|8515.1|8512.3|8512.2|8509.4|75
1642782850000|2022-01-21 16:34:10|8513.2|8510.4|8509.2|8506.4|8514.1|8511.3|8509.2|8506.4|80
1642782860000|2022-01-21 16:34:20|8509.6|8506.8|8505.2|8502.4|8509.6|8506.8|8504.3|8501.5|188
1642782870000|2022-01-21 16:34:30|8504.8|8502|8504.2|8501.4|8505.7|8502.9|8503.2|8500.4|99
1642782880000|2022-01-21 16:34:40|8503.7|8500.9|8504.2|8501.4|8504.3|8501.5|8501.2|8498.4|224
1642782890000|2022-01-21 16:34:50|8503.2|8500.4|8505.2|8502.4|8505.2|8502.4|8503.2|8500.4|34
1642782900000|2022-01-21 16:35:00|8505.7|8502.9|8505.7|8502.9|8508.2|8505.4|8505.2|8502.4|64
1642782910000|2022-01-21 16:35:10|8506.2|8503.4|8506.2|8503.4|8507.2|8504.4|8504.2|8501.4|61
1642782920000|2022-01-21 16:35:20|8506.7|8503.9|8512.1|8509.3|8513.2|8510.4|8506.2|8503.4|69
1642782930000|2022-01-21 16:35:30|8512.2|8509.4|8509.2|8506.4|8513.2|8510.4|8509.2|8506.4|69
1642782940000|2022-01-21 16:35:40|8510.1|8507.3|8507.2|8504.4|8510.2|8507.4|8507.2|8504.4|75
1642782950000|2022-01-21 16:35:50|8507.7|8504.9|8506.2|8503.4|8508.6|8505.8|8505.2|8502.4|41
1642782960000|2022-01-21 16:36:00|8505.7|8502.9|8506.2|8503.4|8507.2|8504.4|8504.2|8501.4|44
1642782970000|2022-01-21 16:36:10|8506.7|8503.9|8507.2|8504.4|8509.2|8506.4|8506.2|8503.4|68
1642782980000|2022-01-21 16:36:20|8508.1|8505.3|8505.2|8502.4|8508.1|8505.3|8505.2|8502.4|30
1642782990000|2022-01-21 16:36:30|8506.1|8503.3|8501.2|8498.4|8506.2|8503.4|8500.2|8497.4|124
1642783000000|2022-01-21 16:36:40|8500.7|8497.9|8502.1|8499.3|8502.2|8499.4|8500.2|8497.4|35
1642783010000|2022-01-21 16:36:50|8501.7|8498.9|8500.7|8497.9|8501.7|8498.9|8500.2|8497.4|24
1642783020000|2022-01-21 16:37:00|8500.2|8497.4|8500.2|8497.4|8501.2|8498.4|8500.2|8497.4|33
1642783030000|2022-01-21 16:37:10|8499.2|8496.4|8496.7|8493.9|8500.2|8497.4|8496.2|8493.4|164
1642783040000|2022-01-21 16:37:20|8497.2|8494.4|8497.2|8494.4|8498.2|8495.4|8495.2|8492.4|61
1642783050000|2022-01-21 16:37:30|8496.3|8493.5|8497.2|8494.4|8498.2|8495.4|8493.2|8490.4|220
1642783060000|2022-01-21 16:37:40|8496.2|8493.4|8496.2|8493.4|8497.2|8494.4|8494.2|8491.4|74
1642783070000|2022-01-21 16:37:50|8495.2|8492.4|8493.2|8490.4|8496.2|8493.4|8493.2|8490.4|110
1642783080000|2022-01-21 16:38:00|8491.4|8488.6|8486.2|8483.4|8492.2|8489.4|8485.2|8482.4|248
1642783090000|2022-01-21 16:38:10|8485.7|8482.9|8485.2|8482.4|8486.2|8483.4|8483.2|8480.4|133
1642783100000|2022-01-21 16:38:20|8484.2|8481.4|8486.2|8483.4|8487.7|8484.9|8483.2|8480.4|88
1642783110000|2022-01-21 16:38:30|8485.3|8482.5|8485.7|8482.9|8487.2|8484.4|8484.2|8481.4|91
1642783120000|2022-01-21 16:38:40|8486.2|8483.4|8484.2|8481.4|8487.2|8484.4|8484.2|8481.4|51
1642783130000|2022-01-21 16:38:50|8484.7|8481.9|8482.2|8479.4|8486.2|8483.4|8482.2|8479.4|52
1642783140000|2022-01-21 16:39:00|8483.2|8480.4|8483.2|8480.4|8485.2|8482.4|8483.2|8480.4|54
1642783150000|2022-01-21 16:39:10|8482.7|8479.9|8484.2|8481.4|8485.2|8482.4|8481.2|8478.4|60
1642783160000|2022-01-21 16:39:20|8484.7|8481.9|8484.2|8481.4|8485.2|8482.4|8483.2|8480.4|102
1642783170000|2022-01-21 16:39:30|8483.7|8480.9|8483.2|8480.4|8485.2|8482.4|8481.2|8478.4|53
1642783180000|2022-01-21 16:39:40|8483.7|8480.9|8484.2|8481.4|8485.1|8482.3|8482.2|8479.4|35
1642783190000|2022-01-21 16:39:50|8484.7|8481.9|8486.7|8483.9|8487.2|8484.4|8484.7|8481.9|122
1642783200000|2022-01-21 16:40:00|8487.1|8484.3|8486.2|8483.4|8488.2|8485.4|8485.2|8482.4|76
1642783210000|2022-01-21 16:40:10|8487.2|8484.4|8486.2|8483.4|8487.2|8484.4|8485.7|8482.9|13
1642783220000|2022-01-21 16:40:20|8486.7|8483.9|8486.2|8483.4|8487.2|8484.4|8486.2|8483.4|34
1642783230000|2022-01-21 16:40:30|8486.7|8483.9|8487.2|8484.4|8489.1|8486.3|8486.7|8483.9|81
1642783240000|2022-01-21 16:40:40|8486.3|8483.5|8484.2|8481.4|8487.2|8484.4|8484.2|8481.4|74
1642783250000|2022-01-21 16:40:50|8485.1|8482.3|8485.2|8482.4|8486.2|8483.4|8485.1|8482.3|38
1642783260000|2022-01-21 16:41:00|8486.1|8483.3|8485.2|8482.4|8487.1|8484.3|8484.2|8481.4|25
1642783270000|2022-01-21 16:41:10|8484.2|8481.4|8485.2|8482.4|8485.2|8482.4|8484.2|8481.4|13
1642783280000|2022-01-21 16:41:20|8484.7|8481.9|8485.2|8482.4|8485.2|8482.4|8483.2|8480.4|25
1642783290000|2022-01-21 16:41:30|8486.1|8483.3|8485.2|8482.4|8486.2|8483.4|8484.2|8481.4|29
1642783300000|2022-01-21 16:41:40|8484.3|8481.5|8482.2|8479.4|8484.7|8481.9|8482.2|8479.4|66
1642783310000|2022-01-21 16:41:50|8482.7|8479.9|8482.2|8479.4|8482.7|8479.9|8480.2|8477.4|120
1642783320000|2022-01-21 16:42:00|8481.3|8478.5|8482.2|8479.4|8484.2|8481.4|8481.2|8478.4|94
1642783330000|2022-01-21 16:42:10|8482.3|8479.5|8486.2|8483.4|8486.7|8483.9|8482.2|8479.4|71
1642783340000|2022-01-21 16:42:20|8485.7|8482.9|8484.7|8481.9|8486.3|8483.5|8484.2|8481.4|28
1642783350000|2022-01-21 16:42:30|8485.1|8482.3|8484.2|8481.4|8486.2|8483.4|8484.2|8481.4|52
1642783360000|2022-01-21 16:42:40|8484.7|8481.9|8484.2|8481.4|8485.2|8482.4|8482.2|8479.4|45
1642783370000|2022-01-21 16:42:50|8483.2|8480.4|8486.7|8483.9|8486.7|8483.9|8483.2|8480.4|63
1642783380000|2022-01-21 16:43:00|8487.2|8484.4|8490.2|8487.4|8490.2|8487.4|8487.2|8484.4|93
1642783390000|2022-01-21 16:43:10|8489.2|8486.4|8491.7|8488.9|8492.2|8489.4|8489.2|8486.4|76
1642783400000|2022-01-21 16:43:20|8491.2|8488.4|8491.2|8488.4|8492.2|8489.4|8491.2|8488.4|63
1642783410000|2022-01-21 16:43:30|8491.7|8488.9|8491.2|8488.4|8492.2|8489.4|8490.2|8487.4|79
1642783420000|2022-01-21 16:43:40|8491.7|8488.9|8491.2|8488.4|8491.7|8488.9|8490.2|8487.4|38
1642783430000|2022-01-21 16:43:50|8490.3|8487.5|8492.2|8489.4|8493.2|8490.4|8490.3|8487.5|67
1642783440000|2022-01-21 16:44:00|8493.1|8490.3|8489.2|8486.4|8494.2|8491.4|8489.2|8486.4|125
1642783450000|2022-01-21 16:44:10|8489.7|8486.9|8489.2|8486.4|8490.2|8487.4|8488.2|8485.4|42
1642783460000|2022-01-21 16:44:20|8488.2|8485.4|8492.2|8489.4|8492.2|8489.4|8487.7|8484.9|360
1642783470000|2022-01-21 16:44:30|8492.1|8489.3|8488.1|8485.3|8492.1|8489.3|8488.1|8485.3|35
1642783480000|2022-01-21 16:44:40|8488.2|8485.4|8490.1|8487.3|8490.6|8487.8|8488.2|8485.4|11
1642783490000|2022-01-21 16:44:50|8490.2|8487.4|8489.2|8486.4|8490.2|8487.4|8488.6|8485.8|27
1642783500000|2022-01-21 16:45:00|8488.2|8485.4|8484.2|8481.4|8489.1|8486.3|8484.2|8481.4|62
1642783510000|2022-01-21 16:45:10|8484.7|8481.9|8481.7|8478.9|8484.7|8481.9|8481.1|8478.3|55
1642783520000|2022-01-21 16:45:20|8481.2|8478.4|8480.2|8477.4|8482.1|8479.3|8479.2|8476.4|123
1642783530000|2022-01-21 16:45:30|8480.6|8477.8|8481.2|8478.4|8482.2|8479.4|8480.2|8477.4|87
1642783540000|2022-01-21 16:45:40|8480.2|8477.4|8483.2|8480.4|8483.2|8480.4|8480.2|8477.4|57
1642783550000|2022-01-21 16:45:50|8482.7|8479.9|8484.2|8481.4|8484.2|8481.4|8481.7|8478.9|52
1642783560000|2022-01-21 16:46:00|8483.7|8480.9|8483.2|8480.4|8485.2|8482.4|8483.2|8480.4|37
1642783570000|2022-01-21 16:46:10|8484.1|8481.3|8482.2|8479.4|8484.2|8481.4|8482.2|8479.4|26
1642783580000|2022-01-21 16:46:20|8482.6|8479.8|8486.2|8483.4|8486.2|8483.4|8482.2|8479.4|38
1642783590000|2022-01-21 16:46:30|8487.2|8484.4|8487.2|8484.4|8489.2|8486.4|8487.2|8484.4|73
1642783600000|2022-01-21 16:46:40|8488.2|8485.4|8487.7|8484.9|8488.2|8485.4|8487.2|8484.4|22
1642783610000|2022-01-21 16:46:50|8488.2|8485.4|8486.2|8483.4|8489.2|8486.4|8485.2|8482.4|37
1642783620000|2022-01-21 16:47:00|8485.3|8482.5|8483.2|8480.4|8486.2|8483.4|8483.2|8480.4|50
1642783630000|2022-01-21 16:47:10|8482.2|8479.4|8477.2|8474.4|8483.2|8480.4|8475.3|8472.5|123
1642783640000|2022-01-21 16:47:20|8476.7|8473.9|8473.2|8470.4|8476.7|8473.9|8473.2|8470.4|145
1642783650000|2022-01-21 16:47:30|8474.1|8471.3|8471.2|8468.4|8474.2|8471.4|8471.2|8468.4|88
1642783660000|2022-01-21 16:47:40|8472.2|8469.4|8472.2|8469.4|8472.2|8469.4|8469.2|8466.4|88
1642783670000|2022-01-21 16:47:50|8471.7|8468.9|8472.2|8469.4|8472.2|8469.4|8470.2|8467.4|131
1642783680000|2022-01-21 16:48:00|8472.1|8469.3|8470.2|8467.4|8472.2|8469.4|8469.2|8466.4|119
1642783690000|2022-01-21 16:48:10|8469.2|8466.4|8468.2|8465.4|8470.2|8467.4|8465.2|8462.4|143
1642783700000|2022-01-21 16:48:20|8468.7|8465.9|8471.2|8468.4|8471.2|8468.4|8467.2|8464.4|80
1642783710000|2022-01-21 16:48:30|8470.7|8467.9|8472.2|8469.4|8473.2|8470.4|8470.2|8467.4|49
1642783720000|2022-01-21 16:48:40|8471.7|8468.9|8469.2|8466.4|8472.2|8469.4|8468.2|8465.4|122
1642783730000|2022-01-21 16:48:50|8469.7|8466.9|8470.2|8467.4|8471.2|8468.4|8469.7|8466.9|37
1642783740000|2022-01-21 16:49:00|8471.1|8468.3|8471.2|8468.4|8473.2|8470.4|8470.2|8467.4|69
1642783750000|2022-01-21 16:49:10|8471.6|8468.8|8471.2|8468.4|8472.2|8469.4|8470.2|8467.4|38
1642783760000|2022-01-21 16:49:20|8471.7|8468.9|8472.7|8469.9|8473.2|8470.4|8471.2|8468.4|45
1642783770000|2022-01-21 16:49:30|8472.2|8469.4|8471.2|8468.4|8472.2|8469.4|8470.7|8467.9|18
1642783780000|2022-01-21 16:49:40|8471.3|8468.5|8472.2|8469.4|8475.1|8472.3|8471.2|8468.4|97
1642783790000|2022-01-21 16:49:50|8472.7|8469.9|8473.2|8470.4|8474.2|8471.4|8472.2|8469.4|51
1642783800000|2022-01-21 16:50:00|8473.7|8470.9|8476.2|8473.4|8476.2|8473.4|8473.7|8470.9|90
1642783810000|2022-01-21 16:50:10|8475.3|8472.5|8471.2|8468.4|8477.2|8474.4|8471.2|8468.4|65
1642783820000|2022-01-21 16:50:20|8470.2|8467.4|8470.2|8467.4|8471.2|8468.4|8469.3|8466.5|82
1642783830000|2022-01-21 16:50:30|8471.1|8468.3|8474.3|8471.5|8476.1|8473.3|8471.1|8468.3|158
1642783840000|2022-01-21 16:50:40|8475.2|8472.4|8475.2|8472.4|8475.2|8472.4|8473.2|8470.4|30
1642783850000|2022-01-21 16:50:50|8475.3|8472.5|8474.2|8471.4|8476.2|8473.4|8474.2|8471.4|19
1642783860000|2022-01-21 16:51:00|8474.7|8471.9|8470.7|8467.9|8476.2|8473.4|8470.2|8467.4|66
1642783870000|2022-01-21 16:51:10|8471.2|8468.4|8472.7|8469.9|8473.2|8470.4|8471.2|8468.4|22
1642783880000|2022-01-21 16:51:20|8473.2|8470.4|8486.1|8483.3|8486.1|8483.3|8473.2|8470.4|333
1642783890000|2022-01-21 16:51:30|8486.2|8483.4|8488.1|8485.3|8490|8487.2|8484.1|8481.3|341
1642783900000|2022-01-21 16:51:40|8489|8486.2|8488.1|8485.3|8489.1|8486.3|8488.1|8485.3|92
1642783910000|2022-01-21 16:51:50|8488.6|8485.8|8488.1|8485.3|8492.1|8489.3|8488.1|8485.3|118
1642783920000|2022-01-21 16:52:00|8488.6|8485.8|8488.1|8485.3|8490.1|8487.3|8488.1|8485.3|133
1642783930000|2022-01-21 16:52:10|8486.1|8483.3|8482.6|8479.8|8486.1|8483.3|8480.1|8477.3|260
1642783940000|2022-01-21 16:52:20|8483.1|8480.3|8483.6|8480.8|8484.1|8481.3|8482.1|8479.3|30
1642783950000|2022-01-21 16:52:30|8484.1|8481.3|8481.1|8478.3|8484.1|8481.3|8480.1|8477.3|37
1642783960000|2022-01-21 16:52:40|8480.2|8477.4|8483|8480.2|8484.1|8481.3|8480.1|8477.3|222
1642783970000|2022-01-21 16:52:50|8483.1|8480.3|8482|8479.2|8484.1|8481.3|8481.1|8478.3|41
1642783980000|2022-01-21 16:53:00|8482.1|8479.3|8484|8481.2|8485|8482.2|8482|8479.2|47
1642783990000|2022-01-21 16:53:10|8483.6|8480.8|8483|8480.2|8484|8481.2|8482|8479.2|29
1642784000000|2022-01-21 16:53:20|8482.1|8479.3|8483|8480.2|8483.1|8480.3|8481.1|8478.3|27
1642784010000|2022-01-21 16:53:30|8482.6|8479.8|8483.1|8480.3|8484.1|8481.3|8481.1|8478.3|22
1642784020000|2022-01-21 16:53:40|8483.5|8480.7|8482|8479.2|8484|8481.2|8482|8479.2|73
1642784030000|2022-01-21 16:53:50|8481.1|8478.3|8473.1|8470.3|8481.5|8478.7|8473.1|8470.3|131
1642784040000|2022-01-21 16:54:00|8473.2|8470.4|8474.1|8471.3|8475.1|8472.3|8472.2|8469.4|59
1642784050000|2022-01-21 16:54:10|8474.2|8471.4|8472.6|8469.8|8475.1|8472.3|8472.2|8469.4|23
1642784060000|2022-01-21 16:54:20|8472.2|8469.4|8469.1|8466.3|8472.2|8469.4|8468.1|8465.3|59
1642784070000|2022-01-21 16:54:30|8468.2|8465.4|8469.2|8466.4|8471.6|8468.8|8468.2|8465.4|67
1642784080000|2022-01-21 16:54:40|8468.2|8465.4|8469.1|8466.3|8471.2|8468.4|8468.2|8465.4|73
1642784090000|2022-01-21 16:54:50|8469.2|8466.4|8471.2|8468.4|8472.2|8469.4|8469.1|8466.3|15
1642784100000|2022-01-21 16:55:00|8471.6|8468.8|8473.6|8470.8|8475.1|8472.3|8470.1|8467.3|64
1642784110000|2022-01-21 16:55:10|8474.1|8471.3|8476.1|8473.3|8477.1|8474.3|8473.6|8470.8|39
1642784120000|2022-01-21 16:55:20|8477.1|8474.3|8476.1|8473.3|8477.1|8474.3|8476.1|8473.3|8
1642784130000|2022-01-21 16:55:30|8477|8474.2|8478|8475.2|8480|8477.2|8477|8474.2|59
1642784140000|2022-01-21 16:55:40|8478.1|8475.3|8480.1|8477.3|8482|8479.2|8476.5|8473.7|39
1642784150000|2022-01-21 16:55:50|8481|8478.2|8481|8478.2|8482|8479.2|8480|8477.2|66
1642784160000|2022-01-21 16:56:00|8481.1|8478.3|8482.1|8479.3|8483|8480.2|8479.1|8476.3|49
1642784170000|2022-01-21 16:56:10|8482|8479.2|8480.1|8477.3|8482|8479.2|8480|8477.2|38
1642784180000|2022-01-21 16:56:20|8480|8477.2|8478.1|8475.3|8480.1|8477.3|8478.1|8475.3|21
1642784190000|2022-01-21 16:56:30|8479|8476.2|8478.1|8475.3|8479|8476.2|8478.1|8475.3|5
1642784200000|2022-01-21 16:56:40|8478.6|8475.8|8483|8480.2|8483|8480.2|8478.6|8475.8|57
1642784210000|2022-01-21 16:56:50|8483.5|8480.7|8482|8479.2|8484|8481.2|8481.1|8478.3|31
1642784220000|2022-01-21 16:57:00|8484.1|8481.3|8485|8482.2|8486|8483.2|8483|8480.2|83
1642784230000|2022-01-21 16:57:10|8484.1|8481.3|8485.1|8482.3|8486|8483.2|8484|8481.2|31
1642784240000|2022-01-21 16:57:20|8485.5|8482.7|8483.1|8480.3|8486|8483.2|8482.1|8479.3|167
1642784250000|2022-01-21 16:57:30|8482.1|8479.3|8483.1|8480.3|8484.1|8481.3|8481.1|8478.3|68
1642784260000|2022-01-21 16:57:40|8484|8481.2|8485.1|8482.3|8485.1|8482.3|8482.1|8479.3|38
1642784270000|2022-01-21 16:57:50|8484.2|8481.4|8484.1|8481.3|8485.1|8482.3|8483.1|8480.3|30
1642784280000|2022-01-21 16:58:00|8483.6|8480.8|8480.1|8477.3|8484.1|8481.3|8479.2|8476.4|46
1642784290000|2022-01-21 16:58:10|8479.2|8476.4|8479.1|8476.3|8480.6|8477.8|8479.1|8476.3|20
1642784300000|2022-01-21 16:58:20|8479.6|8476.8|8480.1|8477.3|8480.1|8477.3|8479.1|8476.3|13
1642784310000|2022-01-21 16:58:30|8481|8478.2|8480.1|8477.3|8482.1|8479.3|8480.1|8477.3|47
1642784320000|2022-01-21 16:58:40|8479.2|8476.4|8480.1|8477.3|8480.1|8477.3|8478.1|8475.3|91
1642784330000|2022-01-21 16:58:50|8480.2|8477.4|8479.2|8476.4|8483.2|8480.4|8479.2|8476.4|103
1642784340000|2022-01-21 16:59:00|8479.6|8476.8|8487.1|8484.3|8488.6|8485.8|8479.1|8476.3|134
1642784350000|2022-01-21 16:59:10|8487.6|8484.8|8489.1|8486.3|8489.1|8486.3|8487|8484.2|21
1642784360000|2022-01-21 16:59:20|8489|8486.2|8486.6|8483.8|8489.1|8486.3|8486|8483.2|50
1642784370000|2022-01-21 16:59:30|8487|8484.2|8486.1|8483.3|8487|8484.2|8484.1|8481.3|24
1642784380000|2022-01-21 16:59:40|8486|8483.2|8486.1|8483.3|8487|8484.2|8485.1|8482.3|31
1642784390000|2022-01-21 16:59:50|8485.6|8482.8|8485.1|8482.3|8486.1|8483.3|8484.5|8481.7|67
1642784400000|2022-01-21 17:00:00|8484.6|8481.8|8476.1|8473.3|8485.1|8482.3|8476.1|8473.3|144
1642784410000|2022-01-21 17:00:10|8476.6|8473.8|8476.1|8473.3|8477.1|8474.3|8476.1|8473.3|30
1642784420000|2022-01-21 17:00:20|8476.6|8473.8|8481.1|8478.3|8481.1|8478.3|8475.1|8472.3|123
1642784430000|2022-01-21 17:00:30|8479.2|8476.4|8466.1|8463.3|8479.2|8476.4|8465.1|8462.3|369
1642784440000|2022-01-21 17:00:40|8465.6|8462.8|8465.2|8462.4|8468.1|8465.3|8465.1|8462.3|75
1642784450000|2022-01-21 17:00:50|8466.1|8463.3|8464.1|8461.3|8467.1|8464.3|8464.1|8461.3|70
1642784460000|2022-01-21 17:01:00|8464.6|8461.8|8472.1|8469.3|8472.1|8469.3|8464.1|8461.3|132
1642784470000|2022-01-21 17:01:10|8471.1|8468.3|8471.6|8468.8|8473|8470.2|8468.6|8465.8|136
1642784480000|2022-01-21 17:01:20|8471.1|8468.3|8472.1|8469.3|8472.1|8469.3|8469.1|8466.3|34
1642784490000|2022-01-21 17:01:30|8473.1|8470.3|8474.1|8471.3|8478.1|8475.3|8473.1|8470.3|99
1642784500000|2022-01-21 17:01:40|8473.6|8470.8|8474.1|8471.3|8474.6|8471.8|8472.1|8469.3|60
1642784510000|2022-01-21 17:01:50|8474.6|8471.8|8472.6|8469.8|8474.6|8471.8|8472.1|8469.3|35
1642784520000|2022-01-21 17:02:00|8473.1|8470.3|8475.1|8472.3|8477.1|8474.3|8473.1|8470.3|119
1642784530000|2022-01-21 17:02:10|8474.6|8471.8|8475.1|8472.3|8478.1|8475.3|8474.6|8471.8|50
1642784540000|2022-01-21 17:02:20|8475.6|8472.8|8472.6|8469.8|8476.1|8473.3|8472.6|8469.8|38
1642784550000|2022-01-21 17:02:30|8473.1|8470.3|8472.1|8469.3|8473.1|8470.3|8470.1|8467.3|49
1642784560000|2022-01-21 17:02:40|8471.2|8468.4|8464.1|8461.3|8472.1|8469.3|8464.1|8461.3|65
1642784570000|2022-01-21 17:02:50|8463.1|8460.3|8465.6|8462.8|8466.1|8463.3|8463.1|8460.3|95
1642784580000|2022-01-21 17:03:00|8465.2|8462.4|8467.1|8464.3|8467.1|8464.3|8465.1|8462.3|46
1642784590000|2022-01-21 17:03:10|8466.6|8463.8|8464.1|8461.3|8467.1|8464.3|8464.1|8461.3|49
1642784600000|2022-01-21 17:03:20|8464.6|8461.8|8467.1|8464.3|8467.1|8464.3|8464.6|8461.8|16
1642784610000|2022-01-21 17:03:30|8466.2|8463.4|8462.2|8459.4|8466.6|8463.8|8462.2|8459.4|357
1642784620000|2022-01-21 17:03:40|8462.7|8459.9|8459.2|8456.4|8464.1|8461.3|8458.2|8455.4|116
1642784630000|2022-01-21 17:03:50|8459.6|8456.8|8464.1|8461.3|8466.1|8463.3|8459.2|8456.4|76
1642784640000|2022-01-21 17:04:00|8464.2|8461.4|8466.1|8463.3|8466.6|8463.8|8463.1|8460.3|48
1642784650000|2022-01-21 17:04:10|8467.1|8464.3|8467.2|8464.4|8469.2|8466.4|8465.2|8462.4|103
1642784660000|2022-01-21 17:04:20|8469|8466.2|8469.2|8466.4|8470.1|8467.3|8467.2|8464.4|60
1642784670000|2022-01-21 17:04:30|8469.6|8466.8|8467.7|8464.9|8470.1|8467.3|8466.2|8463.4|45
1642784680000|2022-01-21 17:04:40|8467.6|8464.8|8472.1|8469.3|8472.6|8469.8|8467.2|8464.4|79
1642784690000|2022-01-21 17:04:50|8473|8470.2|8471.1|8468.3|8473.1|8470.3|8471.1|8468.3|23
1642784700000|2022-01-21 17:05:00|8472|8469.2|8473.1|8470.3|8474.1|8471.3|8471.1|8468.3|63
1642784710000|2022-01-21 17:05:10|8472.1|8469.3|8472.6|8469.8|8474.1|8471.3|8471.1|8468.3|50
1642784720000|2022-01-21 17:05:20|8472.2|8469.4|8472.1|8469.3|8472.6|8469.8|8471.1|8468.3|7
1642784730000|2022-01-21 17:05:30|8473.1|8470.3|8472.1|8469.3|8473.1|8470.3|8471.1|8468.3|26
1642784740000|2022-01-21 17:05:40|8473.1|8470.3|8474.1|8471.3|8475.1|8472.3|8472.1|8469.3|40
1642784750000|2022-01-21 17:05:50|8473.6|8470.8|8475.1|8472.3|8475.1|8472.3|8473.1|8470.3|44
1642784760000|2022-01-21 17:06:00|8474.2|8471.4|8480.1|8477.3|8480.1|8477.3|8474.1|8471.3|149
1642784770000|2022-01-21 17:06:10|8481|8478.2|8481.1|8478.3|8481.5|8478.7|8480.1|8477.3|59
1642784780000|2022-01-21 17:06:20|8480.6|8477.8|8481.1|8478.3|8482|8479.2|8480.6|8477.8|46
1642784790000|2022-01-21 17:06:30|8481.5|8478.7|8484|8481.2|8485|8482.2|8481|8478.2|197
1642784800000|2022-01-21 17:06:40|8484.5|8481.7|8482|8479.2|8485.1|8482.3|8480.1|8477.3|68
1642784810000|2022-01-21 17:06:50|8482.1|8479.3|8484|8481.2|8484.1|8481.3|8482|8479.2|27
1642784820000|2022-01-21 17:07:00|8484.1|8481.3|8483|8480.2|8485|8482.2|8481|8478.2|70
1642784830000|2022-01-21 17:07:10|8483.1|8480.3|8486|8483.2|8487.5|8484.7|8483|8480.2|68
1642784840000|2022-01-21 17:07:20|8486.5|8483.7|8487|8484.2|8489|8486.2|8486|8483.2|65
1642784850000|2022-01-21 17:07:30|8488|8485.2|8487|8484.2|8488|8485.2|8487|8484.2|35
1642784860000|2022-01-21 17:07:40|8487.5|8484.7|8484.1|8481.3|8488|8485.2|8484|8481.2|39
1642784870000|2022-01-21 17:07:50|8483.1|8480.3|8484.1|8481.3|8485|8482.2|8482.1|8479.3|41
1642784880000|2022-01-21 17:08:00|8485|8482.2|8485.1|8482.3|8486|8483.2|8482.1|8479.3|51
1642784890000|2022-01-21 17:08:10|8484.2|8481.4|8481.1|8478.3|8484.2|8481.4|8480.1|8477.3|42
1642784900000|2022-01-21 17:08:20|8480.1|8477.3|8479.1|8476.3|8481.1|8478.3|8479.1|8476.3|43
1642784910000|2022-01-21 17:08:30|8479.6|8476.8|8480|8477.2|8481.1|8478.3|8479|8476.2|33
1642784920000|2022-01-21 17:08:40|8480.1|8477.3|8481|8478.2|8481.1|8478.3|8480|8477.2|58
1642784930000|2022-01-21 17:08:50|8480.1|8477.3|8481|8478.2|8481.1|8478.3|8480.1|8477.3|26
1642784940000|2022-01-21 17:09:00|8481.1|8478.3|8479.1|8476.3|8483.1|8480.3|8479.1|8476.3|59
1642784950000|2022-01-21 17:09:10|8480.1|8477.3|8476.1|8473.3|8480.1|8477.3|8476.1|8473.3|61
1642784960000|2022-01-21 17:09:20|8476|8473.2|8472.2|8469.4|8476|8473.2|8471.2|8468.4|172
1642784970000|2022-01-21 17:09:30|8472.1|8469.3|8473.2|8470.4|8473.2|8470.4|8471.2|8468.4|46
1642784980000|2022-01-21 17:09:40|8473.1|8470.3|8476.1|8473.3|8476.2|8473.4|8473.1|8470.3|37
1642784990000|2022-01-21 17:09:50|8475.7|8472.9|8473.6|8470.8|8476.2|8473.4|8473.2|8470.4|33
1642785000000|2022-01-21 17:10:00|8473.2|8470.4|8467.2|8464.4|8474.1|8471.3|8466.2|8463.4|83
1642785010000|2022-01-21 17:10:10|8468.1|8465.3|8472.1|8469.3|8472.1|8469.3|8467.1|8464.3|82
1642785020000|2022-01-21 17:10:20|8471.1|8468.3|8475.1|8472.3|8475.1|8472.3|8471.1|8468.3|22
1642785030000|2022-01-21 17:10:30|8474.2|8471.4|8475.1|8472.3|8475.1|8472.3|8473.1|8470.3|39
1642785040000|2022-01-21 17:10:40|8474.1|8471.3|8475.1|8472.3|8475.1|8472.3|8473.1|8470.3|24
1642785050000|2022-01-21 17:10:50|8475|8472.2|8474.1|8471.3|8475.1|8472.3|8473.1|8470.3|37
1642785060000|2022-01-21 17:11:00|8474|8471.2|8476.6|8473.8|8477.1|8474.3|8474|8471.2|72
1642785070000|2022-01-21 17:11:10|8477|8474.2|8475.1|8472.3|8478.1|8475.3|8475.1|8472.3|74
1642785080000|2022-01-21 17:11:20|8476|8473.2|8475.1|8472.3|8477.1|8474.3|8475.1|8472.3|38
1642785090000|2022-01-21 17:11:30|8475.6|8472.8|8479.6|8476.8|8481|8478.2|8475.1|8472.3|25
1642785100000|2022-01-21 17:11:40|8479.1|8476.3|8480.1|8477.3|8480.1|8477.3|8479.1|8476.3|44
1642785110000|2022-01-21 17:11:50|8479.1|8476.3|8478.1|8475.3|8481|8478.2|8478.1|8475.3|66
1642785120000|2022-01-21 17:12:00|8478.5|8475.7|8481.1|8478.3|8481.1|8478.3|8477.1|8474.3|54
1642785130000|2022-01-21 17:12:10|8482|8479.2|8483|8480.2|8484|8481.2|8480|8477.2|150
1642785140000|2022-01-21 17:12:20|8483.9|8481.1|8482|8479.2|8484|8481.2|8481.9|8479.1|31
1642785150000|2022-01-21 17:12:30|8482.9|8480.1|8479|8476.2|8483|8480.2|8479|8476.2|56
1642785160000|2022-01-21 17:12:40|8479.9|8477.1|8480|8477.2|8481|8478.2|8479|8476.2|16
1642785170000|2022-01-21 17:12:50|8480.9|8478.1|8480|8477.2|8481.9|8479.1|8480|8477.2|18
1642785180000|2022-01-21 17:13:00|8480.4|8477.6|8482|8479.2|8484|8481.2|8480.4|8477.6|26
1642785190000|2022-01-21 17:13:10|8481.1|8478.3|8482|8479.2|8483|8480.2|8480.1|8477.3|34
1642785200000|2022-01-21 17:13:20|8481.1|8478.3|8482|8479.2|8482.5|8479.7|8481|8478.2|23
1642785210000|2022-01-21 17:13:30|8482.1|8479.3|8484|8481.2|8484|8481.2|8482|8479.2|22
1642785220000|2022-01-21 17:13:40|8483.6|8480.8|8483.1|8480.3|8484|8481.2|8482.5|8479.7|27
1642785230000|2022-01-21 17:13:50|8483|8480.2|8485|8482.2|8485.9|8483.1|8483|8480.2|47
1642785240000|2022-01-21 17:14:00|8485.1|8482.3|8481|8478.2|8485.5|8482.7|8481|8478.2|220
1642785250000|2022-01-21 17:14:10|8480.6|8477.8|8481.1|8478.3|8482|8479.2|8479.1|8476.3|197
1642785260000|2022-01-21 17:14:20|8481|8478.2|8480|8477.2|8482.1|8479.3|8479|8476.2|56
1642785270000|2022-01-21 17:14:30|8480.1|8477.3|8485|8482.2|8485|8482.2|8480|8477.2|37
1642785280000|2022-01-21 17:14:40|8485.4|8482.6|8487.9|8485.1|8488|8485.2|8485|8482.2|104
1642785290000|2022-01-21 17:14:50|8488|8485.2|8487.9|8485.1|8488|8485.2|8487|8484.2|71
1642785300000|2022-01-21 17:15:00|8486.1|8483.3|8487.9|8485.1|8489.9|8487.1|8485.9|8483.1|134
1642785310000|2022-01-21 17:15:10|8487.5|8484.7|8488|8485.2|8490|8487.2|8487.5|8484.7|197
1642785320000|2022-01-21 17:15:20|8487.9|8485.1|8488.9|8486.1|8489.4|8486.6|8487.9|8485.1|11
1642785330000|2022-01-21 17:15:30|8489|8486.2|8487.9|8485.1|8489|8486.2|8486.9|8484.1|34
1642785340000|2022-01-21 17:15:40|8487|8484.2|8484|8481.2|8487|8484.2|8484|8481.2|43
1642785350000|2022-01-21 17:15:50|8483|8480.2|8483|8480.2|8483|8480.2|8479.5|8476.7|64
1642785360000|2022-01-21 17:16:00|8483.9|8481.1|8486|8483.2|8487|8484.2|8483.9|8481.1|51
1642785370000|2022-01-21 17:16:10|8486.4|8483.6|8484|8481.2|8489|8486.2|8483.9|8481.1|109
1642785380000|2022-01-21 17:16:20|8484.9|8482.1|8485|8482.2|8485|8482.2|8482.9|8480.1|17
1642785390000|2022-01-21 17:16:30|8485.9|8483.1|8485|8482.2|8486.5|8483.7|8484.9|8482.1|59
1642785400000|2022-01-21 17:16:40|8484.9|8482.1|8483.9|8481.1|8485.9|8483.1|8483.9|8481.1|14
1642785410000|2022-01-21 17:16:50|8483|8480.2|8484.9|8482.1|8485|8482.2|8482.5|8479.7|38
1642785420000|2022-01-21 17:17:00|8485|8482.2|8486|8483.2|8486|8483.2|8485|8482.2|22
1642785430000|2022-01-21 17:17:10|8486.4|8483.6|8482.9|8480.1|8486.9|8484.1|8482|8479.2|38
1642785440000|2022-01-21 17:17:20|8483|8480.2|8483|8480.2|8483|8480.2|8481.9|8479.1|75
1642785450000|2022-01-21 17:17:30|8482.9|8480.1|8481|8478.2|8482.9|8480.1|8481|8478.2|26
1642785460000|2022-01-21 17:17:40|8480|8477.2|8476|8473.2|8480|8477.2|8476|8473.2|53
1642785470000|2022-01-21 17:17:50|8475.9|8473.1|8473|8470.2|8475.9|8473.1|8473|8470.2|24
1642785480000|2022-01-21 17:18:00|8473.9|8471.1|8475|8472.2|8476|8473.2|8473.9|8471.1|44
1642785490000|2022-01-21 17:18:10|8474.9|8472.1|8475|8472.2|8476|8473.2|8473.9|8471.1|40
1642785500000|2022-01-21 17:18:20|8475.9|8473.1|8472|8469.2|8476|8473.2|8470|8467.2|63
1642785510000|2022-01-21 17:18:30|8471.9|8469.1|8469|8466.2|8472|8469.2|8468|8465.2|32
1642785520000|2022-01-21 17:18:40|8468|8465.2|8471|8468.2|8471.1|8468.3|8467.1|8464.3|58
1642785530000|2022-01-21 17:18:50|8472|8469.2|8473|8470.2|8474|8471.2|8471.5|8468.7|57
1642785540000|2022-01-21 17:19:00|8472.1|8469.3|8474|8471.2|8476|8473.2|8472|8469.2|83
1642785550000|2022-01-21 17:19:10|8475|8472.2|8474.5|8471.7|8475|8472.2|8473|8470.2|24
1642785560000|2022-01-21 17:19:20|8474.1|8471.3|8472.5|8469.7|8474.5|8471.7|8472|8469.2|33
1642785570000|2022-01-21 17:19:30|8472|8469.2|8474.4|8471.6|8475|8472.2|8472|8469.2|34
1642785580000|2022-01-21 17:19:40|8474.9|8472.1|8475|8472.2|8475|8472.2|8472|8469.2|55
1642785590000|2022-01-21 17:19:50|8474.9|8472.1|8474|8471.2|8475.9|8473.1|8473.9|8471.1|10
1642785600000|2022-01-21 17:20:00|8473.9|8471.1|8474.9|8472.1|8475.4|8472.6|8473|8470.2|45
1642785610000|2022-01-21 17:20:10|8474|8471.2|8473.9|8471.1|8475.4|8472.6|8472|8469.2|74
1642785620000|2022-01-21 17:20:20|8474|8471.2|8473.9|8471.1|8474|8471.2|8472.9|8470.1|20
1642785630000|2022-01-21 17:20:30|8474|8471.2|8469.5|8466.7|8474.9|8472.1|8468|8465.2|87
1642785640000|2022-01-21 17:20:40|8469|8466.2|8467|8464.2|8469.9|8467.1|8466.9|8464.1|38
1642785650000|2022-01-21 17:20:50|8467.4|8464.6|8465.4|8462.6|8467.4|8464.6|8464.9|8462.1|50
1642785660000|2022-01-21 17:21:00|8465.9|8463.1|8466|8463.2|8467|8464.2|8464|8461.2|47
1642785670000|2022-01-21 17:21:10|8466.5|8463.7|8468.9|8466.1|8468.9|8466.1|8465.9|8463.1|49
1642785680000|2022-01-21 17:21:20|8469|8466.2|8468.4|8465.6|8469|8466.2|8466.9|8464.1|31
1642785690000|2022-01-21 17:21:30|8468|8465.2|8465.4|8462.6|8468.4|8465.6|8464.9|8462.1|35
1642785700000|2022-01-21 17:21:40|8465.9|8463.1|8465.4|8462.6|8467|8464.2|8464.9|8462.1|93
1642785710000|2022-01-21 17:21:50|8465.9|8463.1|8464.9|8462.1|8466|8463.2|8464|8461.2|35
1642785720000|2022-01-21 17:22:00|8464|8461.2|8468.4|8465.6|8471|8468.2|8464|8461.2|61
1642785730000|2022-01-21 17:22:10|8468.5|8465.7|8468.9|8466.1|8469|8466.2|8467.9|8465.1|19
1642785740000|2022-01-21 17:22:20|8469|8466.2|8470|8467.2|8470.9|8468.1|8468.9|8466.1|41
1642785750000|2022-01-21 17:22:30|8470.4|8467.6|8469.9|8467.1|8471.9|8469.1|8468|8465.2|38
1642785760000|2022-01-21 17:22:40|8469.5|8466.7|8471|8468.2|8471.4|8468.6|8468.9|8466.1|21
1642785770000|2022-01-21 17:22:50|8470.9|8468.1|8471.9|8469.1|8471.9|8469.1|8469|8466.2|54
1642785780000|2022-01-21 17:23:00|8471.4|8468.6|8471.9|8469.1|8471.9|8469.1|8469|8466.2|127
1642785790000|2022-01-21 17:23:10|8471.4|8468.6|8473|8470.2|8473.9|8471.1|8471|8468.2|42
1642785800000|2022-01-21 17:23:20|8472.9|8470.1|8478.8|8476|8478.9|8476.1|8472.9|8470.1|73
1642785810000|2022-01-21 17:23:30|8478.4|8475.6|8478.9|8476.1|8478.9|8476.1|8477.4|8474.6|27
1642785820000|2022-01-21 17:23:40|8479.8|8477|8482.8|8480|8483.9|8481.1|8479.8|8477|89
1642785830000|2022-01-21 17:23:50|8482.9|8480.1|8483.8|8481|8483.8|8481|8482.8|8480|45
1642785840000|2022-01-21 17:24:00|8482.9|8480.1|8483.8|8481|8484.9|8482.1|8482.8|8480|47
1642785850000|2022-01-21 17:24:10|8483.9|8481.1|8486.8|8484|8487.8|8485|8483.4|8480.6|79
1642785860000|2022-01-21 17:24:20|8486.3|8483.5|8487.8|8485|8488.8|8486|8485.9|8483.1|48
1642785870000|2022-01-21 17:24:30|8487.3|8484.5|8484.9|8482.1|8487.3|8484.5|8484.9|8482.1|36
1642785880000|2022-01-21 17:24:40|8484.8|8482|8485.8|8483|8485.9|8483.1|8483.8|8481|28
1642785890000|2022-01-21 17:24:50|8484.9|8482.1|8488.8|8486|8488.9|8486.1|8484.8|8482|93
1642785900000|2022-01-21 17:25:00|8488.3|8485.5|8486.9|8484.1|8488.8|8486|8486.9|8484.1|102
1642785910000|2022-01-21 17:25:10|8486.4|8483.6|8487.9|8485.1|8488.8|8486|8486.4|8483.6|32
1642785920000|2022-01-21 17:25:20|8488.8|8486|8491.8|8489|8491.8|8489|8487.9|8485.1|79
1642785930000|2022-01-21 17:25:30|8491.9|8489.1|8490.9|8488.1|8491.9|8489.1|8489.9|8487.1|51
1642785940000|2022-01-21 17:25:40|8491.3|8488.5|8494.8|8492|8496.7|8493.9|8490.3|8487.5|238
1642785950000|2022-01-21 17:25:50|8493.8|8491|8491.8|8489|8494.3|8491.5|8490.8|8488|123
1642785960000|2022-01-21 17:26:00|8492.8|8490|8492.8|8490|8493.8|8491|8490.9|8488.1|46
1642785970000|2022-01-21 17:26:10|8492.4|8489.6|8492.9|8490.1|8493.8|8491|8491.3|8488.5|24
1642785980000|2022-01-21 17:26:20|8492.8|8490|8488.9|8486.1|8493.3|8490.5|8488.9|8486.1|73
1642785990000|2022-01-21 17:26:30|8489.3|8486.5|8487.9|8485.1|8489.3|8486.5|8485.4|8482.6|116
1642786000000|2022-01-21 17:26:40|8487.4|8484.6|8486.8|8484|8488.8|8486|8485.9|8483.1|48
1642786010000|2022-01-21 17:26:50|8486.9|8484.1|8485.4|8482.6|8486.9|8484.1|8484.9|8482.1|51
1642786020000|2022-01-21 17:27:00|8485.9|8483.1|8486.9|8484.1|8487.9|8485.1|8482.9|8480.1|58
1642786030000|2022-01-21 17:27:10|8487.9|8485.1|8488.9|8486.1|8489.9|8487.1|8486.9|8484.1|34
1642786040000|2022-01-21 17:27:20|8488.4|8485.6|8488.9|8486.1|8490.8|8488|8487.8|8485|26
1642786050000|2022-01-21 17:27:30|8488.8|8486|8486.8|8484|8488.8|8486|8486.4|8483.6|23
1642786060000|2022-01-21 17:27:40|8487.7|8484.9|8486.9|8484.1|8487.8|8485|8485.8|8483|31
1642786070000|2022-01-21 17:27:50|8487.3|8484.5|8485.8|8483|8487.3|8484.5|8485.8|8483|28
1642786080000|2022-01-21 17:28:00|8485.9|8483.1|8488.3|8485.5|8489.3|8486.5|8485.9|8483.1|107
1642786090000|2022-01-21 17:28:10|8488.8|8486|8488.8|8486|8489.8|8487|8487.8|8485|41
1642786100000|2022-01-21 17:28:20|8487.9|8485.1|8485.8|8483|8488.8|8486|8485.3|8482.5|31
1642786110000|2022-01-21 17:28:30|8486.3|8483.5|8485.8|8483|8486.8|8484|8485.8|8483|11
1642786120000|2022-01-21 17:28:40|8486.8|8484|8487.8|8485|8487.8|8485|8486.3|8483.5|16
1642786130000|2022-01-21 17:28:50|8487.3|8484.5|8489.8|8487|8490.3|8487.5|8486.8|8484|66
1642786140000|2022-01-21 17:29:00|8490.7|8487.9|8489.7|8486.9|8490.8|8488|8488.8|8486|26
1642786150000|2022-01-21 17:29:10|8489.3|8486.5|8490.2|8487.4|8490.2|8487.4|8488.3|8485.5|52
1642786160000|2022-01-21 17:29:20|8489.8|8487|8484.8|8482|8489.8|8487|8482.8|8480|111
1642786170000|2022-01-21 17:29:30|8484.7|8481.9|8485.7|8482.9|8485.8|8483|8483.8|8481|35
1642786180000|2022-01-21 17:29:40|8484.8|8482|8485.8|8483|8485.8|8483|8484.8|8482|26
1642786190000|2022-01-21 17:29:50|8486.3|8483.5|8489.8|8487|8490.7|8487.9|8486.3|8483.5|62
1642786200000|2022-01-21 17:30:00|8488.8|8486|8489.8|8487|8489.8|8487|8486.8|8484|38
1642786210000|2022-01-21 17:30:10|8488.8|8486|8483.8|8481|8488.8|8486|8483.8|8481|47
1642786220000|2022-01-21 17:30:20|8484.3|8481.5|8483.3|8480.5|8484.3|8481.5|8481.8|8479|38
1642786230000|2022-01-21 17:30:30|8482.8|8480|8484.8|8482|8484.8|8482|8482.8|8480|18
1642786240000|2022-01-21 17:30:40|8484.7|8481.9|8482.8|8480|8484.8|8482|8482.8|8480|24
1642786250000|2022-01-21 17:30:50|8483.7|8480.9|8481.8|8479|8483.7|8480.9|8481.8|8479|25
1642786260000|2022-01-21 17:31:00|8482.7|8479.9|8479.8|8477|8482.8|8480|8479.8|8477|59
1642786270000|2022-01-21 17:31:10|8480.7|8477.9|8483.8|8481|8483.8|8481|8480.7|8477.9|65
1642786280000|2022-01-21 17:31:20|8482.8|8480|8484.8|8482|8486.8|8484|8482.8|8480|68
1642786290000|2022-01-21 17:31:30|8485.2|8482.4|8486.8|8484|8486.8|8484|8484.8|8482|7
1642786300000|2022-01-21 17:31:40|8486.7|8483.9|8487.2|8484.4|8487.2|8484.4|8485.8|8483|39
1642786310000|2022-01-21 17:31:50|8486.8|8484|8486.8|8484|8487.8|8485|8486.8|8484|14
1642786320000|2022-01-21 17:32:00|8487.7|8484.9|8488.8|8486|8489.2|8486.4|8485.8|8483|54
1642786330000|2022-01-21 17:32:10|8489.2|8486.4|8491.8|8489|8493.2|8490.4|8489.2|8486.4|111
1642786340000|2022-01-21 17:32:20|8491.7|8488.9|8491.2|8488.4|8491.8|8489|8490.7|8487.9|25
1642786350000|2022-01-21 17:32:30|8491.7|8488.9|8489.7|8486.9|8491.7|8488.9|8488.8|8486|9
1642786360000|2022-01-21 17:32:40|8488.8|8486|8490.8|8488|8490.8|8488|8488.8|8486|39
1642786370000|2022-01-21 17:32:50|8490.7|8487.9|8491.7|8488.9|8491.8|8489|8489.7|8486.9|39
1642786380000|2022-01-21 17:33:00|8492.7|8489.9|8492.7|8489.9|8493.7|8490.9|8492.7|8489.9|70
1642786390000|2022-01-21 17:33:10|8493.6|8490.8|8491.2|8488.4|8493.7|8490.9|8490.8|8488|52
1642786400000|2022-01-21 17:33:20|8490.8|8488|8493.7|8490.9|8494.1|8491.3|8490.8|8488|73
1642786410000|2022-01-21 17:33:30|8492.8|8490|8492.8|8490|8493.7|8490.9|8491.7|8488.9|53
1642786420000|2022-01-21 17:33:40|8492.7|8489.9|8491.7|8488.9|8492.8|8490|8491.7|8488.9|13
1642786430000|2022-01-21 17:33:50|8491.8|8489|8490.8|8488|8491.8|8489|8490.7|8487.9|39
1642786440000|2022-01-21 17:34:00|8490.7|8487.9|8490.7|8487.9|8492.7|8489.9|8489.7|8486.9|43
1642786450000|2022-01-21 17:34:10|8490.2|8487.4|8492.7|8489.9|8492.8|8490|8487.7|8484.9|173
1642786460000|2022-01-21 17:34:20|8493.6|8490.8|8491.7|8488.9|8494.7|8491.9|8491.7|8488.9|65
1642786470000|2022-01-21 17:34:30|8492.2|8489.4|8494.6|8491.8|8494.6|8491.8|8491.7|8488.9|31
1642786480000|2022-01-21 17:34:40|8494.7|8491.9|8498.7|8495.9|8498.7|8495.9|8493.8|8491|122
1642786490000|2022-01-21 17:34:50|8498.2|8495.4|8498.7|8495.9|8499.6|8496.8|8496.7|8493.9|109
1642786500000|2022-01-21 17:35:00|8499.2|8496.4|8499.7|8496.9|8501.7|8498.9|8498.7|8495.9|192
1642786510000|2022-01-21 17:35:10|8500.1|8497.3|8500.7|8497.9|8501.7|8498.9|8498.7|8495.9|30
1642786520000|2022-01-21 17:35:20|8501.7|8498.9|8500.7|8497.9|8501.7|8498.9|8497.7|8494.9|336
1642786530000|2022-01-21 17:35:30|8501.2|8498.4|8500.7|8497.9|8501.7|8498.9|8499.7|8496.9|62
1642786540000|2022-01-21 17:35:40|8501.7|8498.9|8502.7|8499.9|8503.7|8500.9|8500.7|8497.9|47
1642786550000|2022-01-21 17:35:50|8501.7|8498.9|8499.7|8496.9|8502.2|8499.4|8499.7|8496.9|75
1642786560000|2022-01-21 17:36:00|8498.7|8495.9|8499.7|8496.9|8500.7|8497.9|8497.7|8494.9|62
1642786570000|2022-01-21 17:36:10|8500.7|8497.9|8501.7|8498.9|8501.7|8498.9|8499.7|8496.9|41
1642786580000|2022-01-21 17:36:20|8500.7|8497.9|8503.7|8500.9|8504.2|8501.4|8500.7|8497.9|90
1642786590000|2022-01-21 17:36:30|8502.8|8500|8502.8|8500|8503.7|8500.9|8502.8|8500|28
1642786600000|2022-01-21 17:36:40|8503.7|8500.9|8503.7|8500.9|8503.8|8501|8502.8|8500|36
1642786610000|2022-01-21 17:36:50|8503.8|8501|8504.7|8501.9|8505.7|8502.9|8502.8|8500|154
1642786620000|2022-01-21 17:37:00|8505.2|8502.4|8503.8|8501|8505.7|8502.9|8502.8|8500|56
1642786630000|2022-01-21 17:37:10|8503.7|8500.9|8500.8|8498|8503.8|8501|8498.8|8496|80
1642786640000|2022-01-21 17:37:20|8499.8|8497|8496.7|8493.9|8499.8|8497|8496.7|8493.9|38
1642786650000|2022-01-21 17:37:30|8496.8|8494|8498.7|8495.9|8498.8|8496|8495.7|8492.9|32
1642786660000|2022-01-21 17:37:40|8498.8|8496|8496.8|8494|8498.8|8496|8496.7|8493.9|21
1642786670000|2022-01-21 17:37:50|8496.7|8493.9|8496.7|8493.9|8496.8|8494|8493.8|8491|93
1642786680000|2022-01-21 17:38:00|8496.3|8493.5|8494.8|8492|8496.3|8493.5|8493.8|8491|44
1642786690000|2022-01-21 17:38:10|8494.3|8491.5|8494.8|8492|8495.8|8493|8493.8|8491|46
1642786700000|2022-01-21 17:38:20|8495.8|8493|8495.8|8493|8496.8|8494|8495.8|8493|48
1642786710000|2022-01-21 17:38:30|8496.3|8493.5|8498.7|8495.9|8499.7|8496.9|8496.3|8493.5|28
1642786720000|2022-01-21 17:38:40|8498.8|8496|8500.7|8497.9|8500.7|8497.9|8498.8|8496|32
1642786730000|2022-01-21 17:38:50|8500.8|8498|8499.8|8497|8500.8|8498|8499.8|8497|13
1642786740000|2022-01-21 17:39:00|8500.7|8497.9|8502.7|8499.9|8503.7|8500.9|8499.8|8497|44
1642786750000|2022-01-21 17:39:10|8503.6|8500.8|8508.6|8505.8|8508.7|8505.9|8503.6|8500.8|133
1642786760000|2022-01-21 17:39:20|8508.7|8505.9|8510.7|8507.9|8511.8|8509|8507.7|8504.9|80
1642786770000|2022-01-21 17:39:30|8511.2|8508.4|8511.7|8508.9|8513.1|8510.3|8510.7|8507.9|87
1642786780000|2022-01-21 17:39:40|8510.8|8508|8509.7|8506.9|8511.2|8508.4|8508.7|8505.9|31
1642786790000|2022-01-21 17:39:50|8508.8|8506|8510.7|8507.9|8511.7|8508.9|8508.7|8505.9|58
1642786800000|2022-01-21 17:40:00|8510.8|8508|8509.7|8506.9|8511.7|8508.9|8508.7|8505.9|40
1642786810000|2022-01-21 17:40:10|8510.7|8507.9|8510.7|8507.9|8513.7|8510.9|8510.2|8507.4|86
1642786820000|2022-01-21 17:40:20|8509.7|8506.9|8510.7|8507.9|8510.7|8507.9|8509.7|8506.9|22
1642786830000|2022-01-21 17:40:30|8509.8|8507|8508.7|8505.9|8511.7|8508.9|8508.7|8505.9|93
1642786840000|2022-01-21 17:40:40|8507.7|8504.9|8513.2|8510.4|8513.6|8510.8|8507.7|8504.9|166
1642786850000|2022-01-21 17:40:50|8513.6|8510.8|8514.7|8511.9|8514.7|8511.9|8512.7|8509.9|46
1642786860000|2022-01-21 17:41:00|8515.7|8512.9|8517.6|8514.8|8517.6|8514.8|8514.6|8511.8|185
1642786870000|2022-01-21 17:41:10|8517.1|8514.3|8515.1|8512.3|8517.6|8514.8|8514.6|8511.8|30
1642786880000|2022-01-21 17:41:20|8515.6|8512.8|8512.7|8509.9|8515.6|8512.8|8511.7|8508.9|61
1642786890000|2022-01-21 17:41:30|8512.6|8509.8|8511.7|8508.9|8512.7|8509.9|8511.7|8508.9|24
1642786900000|2022-01-21 17:41:40|8510.7|8507.9|8511.7|8508.9|8511.7|8508.9|8509.7|8506.9|40
1642786910000|2022-01-21 17:41:50|8510.8|8508|8511.7|8508.9|8511.7|8508.9|8510.7|8507.9|26
1642786920000|2022-01-21 17:42:00|8510.7|8507.9|8511.7|8508.9|8512.7|8509.9|8509.7|8506.9|48
1642786930000|2022-01-21 17:42:10|8510.8|8508|8510.7|8507.9|8512.7|8509.9|8509.1|8506.3|62
1642786940000|2022-01-21 17:42:20|8511.7|8508.9|8513.6|8510.8|8514.6|8511.8|8510.6|8507.8|121
1642786950000|2022-01-21 17:42:30|8513.2|8510.4|8513.6|8510.8|8513.7|8510.9|8512.6|8509.8|18
1642786960000|2022-01-21 17:42:40|8514.1|8511.3|8513.6|8510.8|8514.1|8511.3|8511.7|8508.9|53
1642786970000|2022-01-21 17:42:50|8512.7|8509.9|8512.6|8509.8|8513.6|8510.8|8512.6|8509.8|20
1642786980000|2022-01-21 17:43:00|8513.5|8510.7|8513.6|8510.8|8513.7|8510.9|8512.6|8509.8|36
1642786990000|2022-01-21 17:43:10|8512.7|8509.9|8514.6|8511.8|8515.6|8512.8|8512.7|8509.9|71
1642787000000|2022-01-21 17:43:20|8514.7|8511.9|8515.6|8512.8|8516.6|8513.8|8514.6|8511.8|19
1642787010000|2022-01-21 17:43:30|8516.5|8513.7|8514.1|8511.3|8516.6|8513.8|8512.7|8509.9|67
1642787020000|2022-01-21 17:43:40|8513.6|8510.8|8517.6|8514.8|8518.6|8515.8|8513.6|8510.8|91
1642787030000|2022-01-21 17:43:50|8518.1|8515.3|8518.6|8515.8|8519.6|8516.8|8517.6|8514.8|53
1642787040000|2022-01-21 17:44:00|8518.7|8515.9|8514.7|8511.9|8518.7|8515.9|8514.7|8511.9|30
1642787050000|2022-01-21 17:44:10|8515.6|8512.8|8515.6|8512.8|8516.6|8513.8|8513.7|8510.9|48
1642787060000|2022-01-21 17:44:20|8514.7|8511.9|8511.7|8508.9|8515.6|8512.8|8510.7|8507.9|263
1642787070000|2022-01-21 17:44:30|8512.2|8509.4|8513.7|8510.9|8513.7|8510.9|8511.7|8508.9|58
1642787080000|2022-01-21 17:44:40|8512.8|8510|8514.7|8511.9|8514.7|8511.9|8512.2|8509.4|24
1642787090000|2022-01-21 17:44:50|8515.2|8512.4|8517.7|8514.9|8517.7|8514.9|8514.7|8511.9|35
1642787100000|2022-01-21 17:45:00|8516.8|8514|8515.7|8512.9|8516.8|8514|8514.7|8511.9|69
1642787110000|2022-01-21 17:45:10|8514.7|8511.9|8513.7|8510.9|8514.7|8511.9|8512.7|8509.9|35
1642787120000|2022-01-21 17:45:20|8514.7|8511.9|8512.7|8509.9|8514.7|8511.9|8512.2|8509.4|18
1642787130000|2022-01-21 17:45:30|8511.8|8509|8506.7|8503.9|8512.7|8509.9|8506.7|8503.9|154
1642787140000|2022-01-21 17:45:40|8507.2|8504.4|8509.7|8506.9|8509.7|8506.9|8507.2|8504.4|29
1642787150000|2022-01-21 17:45:50|8509.8|8507|8510.7|8507.9|8511.2|8508.4|8509.7|8506.9|29
1642787160000|2022-01-21 17:46:00|8509.8|8507|8514.7|8511.9|8514.7|8511.9|8509.7|8506.9|38
1642787170000|2022-01-21 17:46:10|8513.8|8511|8512.7|8509.9|8514.7|8511.9|8512.7|8509.9|62
1642787180000|2022-01-21 17:46:20|8512.2|8509.4|8510.7|8507.9|8512.2|8509.4|8509.7|8506.9|18
1642787190000|2022-01-21 17:46:30|8510.2|8507.4|8509.7|8506.9|8510.7|8507.9|8508.8|8506|25
1642787200000|2022-01-21 17:46:40|8509.8|8507|8506.7|8503.9|8509.8|8507|8506.7|8503.9|45
1642787210000|2022-01-21 17:46:50|8506.8|8504|8505.7|8502.9|8507.7|8504.9|8505.7|8502.9|47
1642787220000|2022-01-21 17:47:00|8506.7|8503.9|8508.7|8505.9|8509.7|8506.9|8505.7|8502.9|60
1642787230000|2022-01-21 17:47:10|8509.6|8506.8|8507.7|8504.9|8509.7|8506.9|8507.7|8504.9|24
1642787240000|2022-01-21 17:47:20|8508.2|8505.4|8507.7|8504.9|8508.7|8505.9|8507.7|8504.9|20
1642787250000|2022-01-21 17:47:30|8506.7|8503.9|8507.7|8504.9|8507.7|8504.9|8505.7|8502.9|15
1642787260000|2022-01-21 17:47:40|8507.2|8504.4|8507.7|8504.9|8507.7|8504.9|8506.7|8503.9|17
1642787270000|2022-01-21 17:47:50|8506.8|8504|8507.7|8504.9|8507.7|8504.9|8505.7|8502.9|26
1642787280000|2022-01-21 17:48:00|8507.8|8505|8509.7|8506.9|8509.7|8506.9|8507.7|8504.9|30
1642787290000|2022-01-21 17:48:10|8509.2|8506.4|8511.2|8508.4|8511.7|8508.9|8508.7|8505.9|70
1642787300000|2022-01-21 17:48:20|8511.7|8508.9|8510.7|8507.9|8511.7|8508.9|8510.2|8507.4|15
1642787310000|2022-01-21 17:48:30|8510.6|8507.8|8508.7|8505.9|8510.6|8507.8|8508.7|8505.9|35
1642787320000|2022-01-21 17:48:40|8509.2|8506.4|8508.7|8505.9|8509.2|8506.4|8507.7|8504.9|15
1642787330000|2022-01-21 17:48:50|8507.7|8504.9|8509.7|8506.9|8509.7|8506.9|8507.7|8504.9|8
1642787340000|2022-01-21 17:49:00|8508.7|8505.9|8503.7|8500.9|8508.7|8505.9|8503.2|8500.4|143
1642787350000|2022-01-21 17:49:10|8503.2|8500.4|8501.7|8498.9|8503.7|8500.9|8500.8|8498|103
1642787360000|2022-01-21 17:49:20|8501.8|8499|8497.8|8495|8501.8|8499|8497.7|8494.9|86
1642787370000|2022-01-21 17:49:30|8497.7|8494.9|8495.8|8493|8497.7|8494.9|8495.8|8493|53
1642787380000|2022-01-21 17:49:40|8496.7|8493.9|8495.8|8493|8496.8|8494|8495.8|8493|51
1642787390000|2022-01-21 17:49:50|8496.8|8494|8496.8|8494|8498.3|8495.5|8496.8|8494|113
1642787400000|2022-01-21 17:50:00|8497.7|8494.9|8500.7|8497.9|8501.7|8498.9|8497.7|8494.9|134
1642787410000|2022-01-21 17:50:10|8500.2|8497.4|8499.3|8496.5|8500.7|8497.9|8498.7|8495.9|63
1642787420000|2022-01-21 17:50:20|8499.7|8496.9|8501.7|8498.9|8501.7|8498.9|8498.8|8496|74
1642787430000|2022-01-21 17:50:30|8502.2|8499.4|8505.7|8502.9|8506.7|8503.9|8501.7|8498.9|171
1642787440000|2022-01-21 17:50:40|8506.1|8503.3|8506.6|8503.8|8507.5|8504.7|8504.6|8501.8|158
1642787450000|2022-01-21 17:50:50|8505.6|8502.8|8506.6|8503.8|8507.1|8504.3|8505.6|8502.8|12
1642787460000|2022-01-21 17:51:00|8506.1|8503.3|8505.6|8502.8|8507.5|8504.7|8505.1|8502.3|45
1642787470000|2022-01-21 17:51:10|8506.1|8503.3|8506.6|8503.8|8507.1|8504.3|8505.6|8502.8|28
1642787480000|2022-01-21 17:51:20|8506.5|8503.7|8506.6|8503.8|8507.6|8504.8|8506.1|8503.3|49
1642787490000|2022-01-21 17:51:30|8506.5|8503.7|8506.6|8503.8|8508.1|8505.3|8506.1|8503.3|13
1642787500000|2022-01-21 17:51:40|8506.5|8503.7|8505.6|8502.8|8507.1|8504.3|8505.6|8502.8|33
1642787510000|2022-01-21 17:51:50|8505.5|8502.7|8504.6|8501.8|8505.6|8502.8|8504.6|8501.8|24
1642787520000|2022-01-21 17:52:00|8505|8502.2|8505.6|8502.8|8505.6|8502.8|8504.6|8501.8|47
1642787530000|2022-01-21 17:52:10|8506|8503.2|8505.5|8502.7|8508.5|8505.7|8505.5|8502.7|64
1642787540000|2022-01-21 17:52:20|8505.6|8502.8|8509.5|8506.7|8510.5|8507.7|8505.5|8502.7|88
1642787550000|2022-01-21 17:52:30|8510.5|8507.7|8508.5|8505.7|8510.5|8507.7|8508.5|8505.7|27
1642787560000|2022-01-21 17:52:40|8509|8506.2|8509.5|8506.7|8510.5|8507.7|8508.5|8505.7|10
1642787570000|2022-01-21 17:52:50|8510.4|8507.6|8509.5|8506.7|8510.4|8507.6|8508.5|8505.7|42
1642787580000|2022-01-21 17:53:00|8510.4|8507.6|8507.5|8504.7|8511|8508.2|8507.5|8504.7|29
1642787590000|2022-01-21 17:53:10|8508.4|8505.6|8507.5|8504.7|8510.5|8507.7|8507.5|8504.7|71
1642787600000|2022-01-21 17:53:20|8506.6|8503.8|8507.5|8504.7|8507.5|8504.7|8506.5|8503.7|22
1642787610000|2022-01-21 17:53:30|8506.6|8503.8|8504.5|8501.7|8506.6|8503.8|8504.5|8501.7|29
1642787620000|2022-01-21 17:53:40|8504.6|8501.8|8503.5|8500.7|8505.5|8502.7|8503.5|8500.7|18
1642787630000|2022-01-21 17:53:50|8501.7|8498.9|8501.6|8498.8|8503.5|8500.7|8500.6|8497.8|220
1642787640000|2022-01-21 17:54:00|8500.1|8497.3|8498.7|8495.9|8500.1|8497.3|8497.7|8494.9|91
1642787650000|2022-01-21 17:54:10|8499.1|8496.3|8499.1|8496.3|8499.6|8496.8|8498.7|8495.9|21
1642787660000|2022-01-21 17:54:20|8499.2|8496.4|8496.7|8493.9|8499.6|8496.8|8496.7|8493.9|334
1642787670000|2022-01-21 17:54:30|8497.7|8494.9|8500.6|8497.8|8501.6|8498.8|8497.7|8494.9|142
1642787680000|2022-01-21 17:54:40|8499.7|8496.9|8498.6|8495.8|8500.1|8497.3|8498.6|8495.8|49
1642787690000|2022-01-21 17:54:50|8498.7|8495.9|8497.7|8494.9|8499.1|8496.3|8496.7|8493.9|42
1642787700000|2022-01-21 17:55:00|8498.6|8495.8|8496.7|8493.9|8498.7|8495.9|8496.7|8493.9|45
1642787710000|2022-01-21 17:55:10|8496.2|8493.4|8497.2|8494.4|8497.7|8494.9|8496.2|8493.4|16
1642787720000|2022-01-21 17:55:20|8496.7|8493.9|8496.7|8493.9|8498.7|8495.9|8496.7|8493.9|26
1642787730000|2022-01-21 17:55:30|8497.6|8494.8|8497.7|8494.9|8497.7|8494.9|8496.7|8493.9|21
1642787740000|2022-01-21 17:55:40|8497.2|8494.4|8495.7|8492.9|8497.2|8494.4|8494.7|8491.9|10
1642787750000|2022-01-21 17:55:50|8495.2|8492.4|8495.7|8492.9|8495.7|8492.9|8494.7|8491.9|29
1642787760000|2022-01-21 17:56:00|8496.2|8493.4|8495.7|8492.9|8497.2|8494.4|8495.7|8492.9|8
1642787770000|2022-01-21 17:56:10|8496.2|8493.4|8497.7|8494.9|8497.7|8494.9|8495.7|8492.9|11
1642787780000|2022-01-21 17:56:20|8497.2|8494.4|8493.7|8490.9|8497.2|8494.4|8492.7|8489.9|59
1642787790000|2022-01-21 17:56:30|8492.7|8489.9|8489.7|8486.9|8492.7|8489.9|8488.7|8485.9|96
1642787800000|2022-01-21 17:56:40|8489.2|8486.4|8487.7|8484.9|8490.7|8487.9|8487.7|8484.9|121
1642787810000|2022-01-21 17:56:50|8488.2|8485.4|8489.7|8486.9|8490.7|8487.9|8487.7|8484.9|66
1642787820000|2022-01-21 17:57:00|8489.2|8486.4|8490.7|8487.9|8492.7|8489.9|8488.7|8485.9|72
1642787830000|2022-01-21 17:57:10|8491.7|8488.9|8491.7|8488.9|8491.7|8488.9|8490.7|8487.9|25
1642787840000|2022-01-21 17:57:20|8492.2|8489.4|8491.7|8488.9|8492.7|8489.9|8490.7|8487.9|30
1642787850000|2022-01-21 17:57:30|8491.8|8489|8492.7|8489.9|8492.7|8489.9|8491.7|8488.9|83
1642787860000|2022-01-21 17:57:40|8491.8|8489|8489.8|8487|8492.7|8489.9|8489.7|8486.9|143
1642787870000|2022-01-21 17:57:50|8489.7|8486.9|8492.7|8489.9|8492.7|8489.9|8489.7|8486.9|63
1642787880000|2022-01-21 17:58:00|8491.8|8489|8493.7|8490.9|8493.7|8490.9|8489.7|8486.9|67
1642787890000|2022-01-21 17:58:10|8493.2|8490.4|8492.8|8490|8494.8|8492|8492.8|8490|38
1642787900000|2022-01-21 17:58:20|8492.7|8489.9|8493.7|8490.9|8494.7|8491.9|8492.7|8489.9|16
1642787910000|2022-01-21 17:58:30|8493.8|8491|8494.7|8491.9|8495.7|8492.9|8493.7|8490.9|16
1642787920000|2022-01-21 17:58:40|8494.8|8492|8493.8|8491|8494.8|8492|8493.7|8490.9|13
1642787930000|2022-01-21 17:58:50|8493.7|8490.9|8492.7|8489.9|8493.7|8490.9|8492.7|8489.9|10
1642787940000|2022-01-21 17:59:00|8492.8|8490|8491.8|8489|8493.8|8491|8490.7|8487.9|24
1642787950000|2022-01-21 17:59:10|8491.3|8488.5|8492.7|8489.9|8492.8|8490|8490.7|8487.9|44
1642787960000|2022-01-21 17:59:20|8492.8|8490|8490.7|8487.9|8492.8|8490|8489.7|8486.9|38
1642787970000|2022-01-21 17:59:30|8488.8|8486|8487.2|8484.4|8489.7|8486.9|8486.7|8483.9|43
1642787980000|2022-01-21 17:59:40|8487.7|8484.9|8487.8|8485|8489.7|8486.9|8487.3|8484.5|22
1642787990000|2022-01-21 17:59:50|8487.7|8484.9|8489.2|8486.4|8489.7|8486.9|8486.3|8483.5|86
1642788000000|2022-01-21 18:00:00|8488.8|8486|8487.8|8485|8491.3|8488.5|8486.8|8484|77
1642788010000|2022-01-21 18:00:10|8487.7|8484.9|8488.8|8486|8489.7|8486.9|8486.8|8484|175
1642788020000|2022-01-21 18:00:20|8488.7|8485.9|8490.8|8488|8492.2|8489.4|8488.7|8485.9|62
1642788030000|2022-01-21 18:00:30|8490.7|8487.9|8490.7|8487.9|8491.7|8488.9|8490.7|8487.9|15
1642788040000|2022-01-21 18:00:40|8489.2|8486.4|8485.8|8483|8490.2|8487.4|8483.8|8481|90
1642788050000|2022-01-21 18:00:50|8486.7|8483.9|8486.7|8483.9|8486.8|8484|8484.7|8481.9|45
1642788060000|2022-01-21 18:01:00|8486.8|8484|8482.9|8480.1|8488.7|8485.9|8482.9|8480.1|523
1642788070000|2022-01-21 18:01:10|8482.8|8480|8483.9|8481.1|8483.9|8481.1|8481.9|8479.1|108
1642788080000|2022-01-21 18:01:20|8483.8|8481|8484.8|8482|8485.3|8482.5|8482.9|8480.1|54
1642788090000|2022-01-21 18:01:30|8484.9|8482.1|8485.8|8483|8485.9|8483.1|8484.9|8482.1|38
1642788100000|2022-01-21 18:01:40|8485.9|8483.1|8484.9|8482.1|8486.9|8484.1|8484.9|8482.1|33
1642788110000|2022-01-21 18:01:50|8484.4|8481.6|8484.9|8482.1|8485.4|8482.6|8482.8|8480|45
1642788120000|2022-01-21 18:02:00|8484.8|8482|8483.8|8481|8484.9|8482.1|8481.9|8479.1|330
1642788130000|2022-01-21 18:02:10|8483.4|8480.6|8484.3|8481.5|8484.9|8482.1|8481.9|8479.1|105
1642788140000|2022-01-21 18:02:20|8483.9|8481.1|8483.9|8481.1|8484.9|8482.1|8482.9|8480.1|21
1642788150000|2022-01-21 18:02:30|8484.8|8482|8480.3|8477.5|8484.8|8482|8479.9|8477.1|52
1642788160000|2022-01-21 18:02:40|8480.8|8478|8484.9|8482.1|8485.8|8483|8480.8|8478|81
1642788170000|2022-01-21 18:02:50|8484|8481.2|8481.8|8479|8484|8481.2|8480.9|8478.1|36
1642788180000|2022-01-21 18:03:00|8480.9|8478.1|8481.9|8479.1|8481.9|8479.1|8480.9|8478.1|56
1642788190000|2022-01-21 18:03:10|8482.3|8479.5|8481.9|8479.1|8483.9|8481.1|8481.9|8479.1|14
1642788200000|2022-01-21 18:03:20|8482.4|8479.6|8480.9|8478.1|8482.9|8480.1|8480.9|8478.1|42
1642788210000|2022-01-21 18:03:30|8481.8|8479|8479.9|8477.1|8481.9|8479.1|8479.8|8477|71
1642788220000|2022-01-21 18:03:40|8480.3|8477.5|8479.9|8477.1|8482.8|8480|8479.9|8477.1|52
1642788230000|2022-01-21 18:03:50|8479.8|8477|8479.9|8477.1|8480.8|8478|8478.9|8476.1|24
1642788240000|2022-01-21 18:04:00|8480.3|8477.5|8480.9|8478.1|8481.8|8479|8479.9|8477.1|29
1642788250000|2022-01-21 18:04:10|8481.3|8478.5|8480.9|8478.1|8482.8|8480|8480.9|8478.1|20
1642788260000|2022-01-21 18:04:20|8480.8|8478|8480.9|8478.1|8480.9|8478.1|8478.9|8476.1|23
1642788270000|2022-01-21 18:04:30|8480.8|8478|8476.9|8474.1|8480.9|8478.1|8475.9|8473.1|113
1642788280000|2022-01-21 18:04:40|8475.9|8473.1|8477.9|8475.1|8477.9|8475.1|8475.9|8473.1|59
1642788290000|2022-01-21 18:04:50|8477.8|8475|8475.9|8473.1|8478.9|8476.1|8475.9|8473.1|48
1642788300000|2022-01-21 18:05:00|8476.8|8474|8478.9|8476.1|8480.8|8478|8475.9|8473.1|69
1642788310000|2022-01-21 18:05:10|8479.3|8476.5|8479.9|8477.1|8480.4|8477.6|8478.9|8476.1|45
1642788320000|2022-01-21 18:05:20|8480.8|8478|8480.9|8478.1|8481.4|8478.6|8479.9|8477.1|43
1642788330000|2022-01-21 18:05:30|8480.4|8477.6|8476.9|8474.1|8481.3|8478.5|8475.9|8473.1|58
1642788340000|2022-01-21 18:05:40|8477.4|8474.6|8478.3|8475.5|8478.4|8475.6|8475.9|8473.1|20
1642788350000|2022-01-21 18:05:50|8478.4|8475.6|8479.4|8476.6|8480.9|8478.1|8478.4|8475.6|73
1642788360000|2022-01-21 18:06:00|8478.9|8476.1|8480.9|8478.1|8480.9|8478.1|8477.8|8475|48
1642788370000|2022-01-21 18:06:10|8480.4|8477.6|8479.9|8477.1|8480.9|8478.1|8478.8|8476|49
1642788380000|2022-01-21 18:06:20|8480.3|8477.5|8480.9|8478.1|8481.9|8479.1|8479.9|8477.1|17
1642788390000|2022-01-21 18:06:30|8480.4|8477.6|8478.9|8476.1|8481.8|8479|8478.9|8476.1|120
1642788400000|2022-01-21 18:06:40|8479.8|8477|8479.9|8477.1|8480.9|8478.1|8479.8|8477|12
1642788410000|2022-01-21 18:06:50|8480.9|8478.1|8479.8|8477|8480.9|8478.1|8479.8|8477|16
1642788420000|2022-01-21 18:07:00|8478.9|8476.1|8476.9|8474.1|8478.9|8476.1|8476.9|8474.1|49
1642788430000|2022-01-21 18:07:10|8476.8|8474|8469.9|8467.1|8478.8|8476|8468.9|8466.1|325
1642788440000|2022-01-21 18:07:20|8469|8466.2|8469.9|8467.1|8470.9|8468.1|8468.9|8466.1|110
1642788450000|2022-01-21 18:07:30|8469.8|8467|8463.9|8461.1|8469.9|8467.1|8463.9|8461.1|195
1642788460000|2022-01-21 18:07:40|8463.4|8460.6|8466.9|8464.1|8466.9|8464.1|8462.9|8460.1|48
1642788470000|2022-01-21 18:07:50|8467.4|8464.6|8469.4|8466.6|8469.9|8467.1|8467.4|8464.6|38
1642788480000|2022-01-21 18:08:00|8469.9|8467.1|8466.9|8464.1|8470.9|8468.1|8464.9|8462.1|228
1642788490000|2022-01-21 18:08:10|8467.9|8465.1|8469.9|8467.1|8469.9|8467.1|8467.9|8465.1|39
1642788500000|2022-01-21 18:08:20|8470.9|8468.1|8472.9|8470.1|8473.9|8471.1|8469.9|8467.1|72
1642788510000|2022-01-21 18:08:30|8473|8470.2|8476.9|8474.1|8477.8|8475|8472.9|8470.1|116
1642788520000|2022-01-21 18:08:40|8477.9|8475.1|8476.9|8474.1|8477.9|8475.1|8475.9|8473.1|42
1642788530000|2022-01-21 18:08:50|8475.9|8473.1|8475.8|8473|8476.9|8474.1|8474.9|8472.1|20
1642788540000|2022-01-21 18:09:00|8475.9|8473.1|8475.9|8473.1|8475.9|8473.1|8474.9|8472.1|32
1642788550000|2022-01-21 18:09:10|8475.4|8472.6|8480.8|8478|8480.8|8478|8474.9|8472.1|294
1642788560000|2022-01-21 18:09:20|8481.8|8479|8480.8|8478|8485.6|8482.8|8479.9|8477.1|170
1642788570000|2022-01-21 18:09:30|8480.9|8478.1|8473|8470.2|8480.9|8478.1|8470|8467.2|906
1642788580000|2022-01-21 18:09:40|8472|8469.2|8470|8467.2|8473|8470.2|8469|8466.2|54
1642788590000|2022-01-21 18:09:50|8470.1|8467.3|8472|8469.2|8472|8469.2|8470|8467.2|48
1642788600000|2022-01-21 18:10:00|8473|8470.2|8472|8469.2|8473.1|8470.3|8471|8468.2|57
1642788610000|2022-01-21 18:10:10|8471.6|8468.8|8472|8469.2|8473|8470.2|8471|8468.2|122
1642788620000|2022-01-21 18:10:20|8471.1|8468.3|8472|8469.2|8473|8470.2|8470.5|8467.7|63
1642788630000|2022-01-21 18:10:30|8472.5|8469.7|8472|8469.2|8473.9|8471.1|8470|8467.2|64
1642788640000|2022-01-21 18:10:40|8472.5|8469.7|8470.1|8467.3|8472.5|8469.7|8469.1|8466.3|240
1642788650000|2022-01-21 18:10:50|8470.6|8467.8|8471.1|8468.3|8472.1|8469.3|8469.6|8466.8|97
1642788660000|2022-01-21 18:11:00|8472.1|8469.3|8473.1|8470.3|8474.1|8471.3|8472.1|8469.3|98
1642788670000|2022-01-21 18:11:10|8474.1|8471.3|8475.1|8472.3|8475.1|8472.3|8473.1|8470.3|29
1642788680000|2022-01-21 18:11:20|8476|8473.2|8477.5|8474.7|8478|8475.2|8476|8473.2|139
1642788690000|2022-01-21 18:11:30|8477.9|8475.1|8473.1|8470.3|8478|8475.2|8473.1|8470.3|276
1642788700000|2022-01-21 18:11:40|8472.2|8469.4|8472|8469.2|8473|8470.2|8470.1|8467.3|126
1642788710000|2022-01-21 18:11:50|8471.6|8468.8|8473|8470.2|8474|8471.2|8471.1|8468.3|39
1642788720000|2022-01-21 18:12:00|8472|8469.2|8473|8470.2|8474|8471.2|8471|8468.2|97
1642788730000|2022-01-21 18:12:10|8474|8471.2|8473|8470.2|8475|8472.2|8470.2|8467.4|169
1642788740000|2022-01-21 18:12:20|8473.9|8471.1|8474|8471.2|8474.5|8471.7|8473|8470.2|23
1642788750000|2022-01-21 18:12:30|8475|8472.2|8477|8474.2|8477|8474.2|8474|8471.2|60
1642788760000|2022-01-21 18:12:40|8476.5|8473.7|8478.9|8476.1|8478.9|8476.1|8475|8472.2|149
1642788770000|2022-01-21 18:12:50|8478|8475.2|8481.4|8478.6|8481.9|8479.1|8477.9|8475.1|82
1642788780000|2022-01-21 18:13:00|8480.9|8478.1|8481.4|8478.6|8481.8|8479|8479.8|8477|113
1642788790000|2022-01-21 18:13:10|8481.8|8479|8480.8|8478|8481.8|8479|8479.8|8477|29
1642788800000|2022-01-21 18:13:20|8481.3|8478.5|8481.8|8479|8482.8|8480|8481.3|8478.5|34
1642788810000|2022-01-21 18:13:30|8482.3|8479.5|8479.8|8477|8482.3|8479.5|8478.8|8476|57
1642788820000|2022-01-21 18:13:40|8479.9|8477.1|8480.9|8478.1|8480.9|8478.1|8478.9|8476.1|20
1642788830000|2022-01-21 18:13:50|8481.8|8479|8482.8|8480|8482.8|8480|8480.9|8478.1|41
1642788840000|2022-01-21 18:14:00|8482.3|8479.5|8487.8|8485|8487.8|8485|8482.3|8479.5|135
1642788850000|2022-01-21 18:14:10|8488.8|8486|8488.3|8485.5|8490.8|8488|8487.8|8485|82
1642788860000|2022-01-21 18:14:20|8487.8|8485|8488.3|8485.5|8488.8|8486|8487.8|8485|23
1642788870000|2022-01-21 18:14:30|8487.8|8485|8488.8|8486|8490.8|8488|8487.8|8485|68
1642788880000|2022-01-21 18:14:40|8488.9|8486.1|8484.8|8482|8489.8|8487|8484.8|8482|80
1642788890000|2022-01-21 18:14:50|8484.9|8482.1|8484.9|8482.1|8485.8|8483|8484.8|8482|23
1642788900000|2022-01-21 18:15:00|8485.4|8482.6|8483.9|8481.1|8487.3|8484.5|8483.8|8481|230
1642788910000|2022-01-21 18:15:10|8484.8|8482|8485.9|8483.1|8487.8|8485|8484.8|8482|29
1642788920000|2022-01-21 18:15:20|8485.8|8483|8482.9|8480.1|8486.8|8484|8482.9|8480.1|54
1642788930000|2022-01-21 18:15:30|8482.8|8480|8483.8|8481|8484.8|8482|8482.8|8480|21
1642788940000|2022-01-21 18:15:40|8483.9|8481.1|8484.8|8482|8484.9|8482.1|8483.8|8481|37
1642788950000|2022-01-21 18:15:50|8484.9|8482.1|8487.8|8485|8487.8|8485|8484.9|8482.1|39
1642788960000|2022-01-21 18:16:00|8487.9|8485.1|8489.8|8487|8490.3|8487.5|8487.3|8484.5|45
1642788970000|2022-01-21 18:16:10|8488.9|8486.1|8485.3|8482.5|8489.8|8487|8484.8|8482|41
1642788980000|2022-01-21 18:16:20|8484.9|8482.1|8484.9|8482.1|8485.3|8482.5|8483.3|8480.5|21
1642788990000|2022-01-21 18:16:30|8484.8|8482|8485.8|8483|8486.8|8484|8484.8|8482|30
1642789000000|2022-01-21 18:16:40|8486.3|8483.5|8486.8|8484|8487.8|8485|8485.9|8483.1|14
1642789010000|2022-01-21 18:16:50|8487.8|8485|8486.8|8484|8487.8|8485|8485.8|8483|17
1642789020000|2022-01-21 18:17:00|8487.7|8484.9|8485.8|8483|8488.7|8485.9|8485.8|8483|31
1642789030000|2022-01-21 18:17:10|8486.7|8483.9|8485.8|8483|8487.3|8484.5|8485.8|8483|17
1642789040000|2022-01-21 18:17:20|8484.9|8482.1|8485.8|8483|8485.8|8483|8484.8|8482|11
1642789050000|2022-01-21 18:17:30|8485.3|8482.5|8482.9|8480.1|8486.8|8484|8480.8|8478|157
1642789060000|2022-01-21 18:17:40|8483.7|8480.9|8480.9|8478.1|8483.8|8481|8477.9|8475.1|281
1642789070000|2022-01-21 18:17:50|8481.4|8478.6|8480.9|8478.1|8481.4|8478.6|8479.9|8477.1|36
1642789080000|2022-01-21 18:18:00|8481.9|8479.1|8481.8|8479|8483.9|8481.1|8481.8|8479|113
1642789090000|2022-01-21 18:18:10|8481.9|8479.1|8483.8|8481|8485.3|8482.5|8480.9|8478.1|33
1642789100000|2022-01-21 18:18:20|8484.3|8481.5|8483.8|8481|8484.8|8482|8483.8|8481|6
1642789110000|2022-01-21 18:18:30|8482.9|8480.1|8483.8|8481|8484.8|8482|8482.8|8480|18
1642789120000|2022-01-21 18:18:40|8482.9|8480.1|8483.8|8481|8483.8|8481|8482.9|8480.1|17
1642789130000|2022-01-21 18:18:50|8484.8|8482|8482.9|8480.1|8484.8|8482|8482.8|8480|14
1642789140000|2022-01-21 18:19:00|8482.8|8480|8481.8|8479|8483.3|8480.5|8480.9|8478.1|19
1642789150000|2022-01-21 18:19:10|8481.9|8479.1|8477.9|8475.1|8481.9|8479.1|8476.9|8474.1|32
1642789160000|2022-01-21 18:19:20|8477.4|8474.6|8476.9|8474.1|8477.9|8475.1|8475.5|8472.7|43
1642789170000|2022-01-21 18:19:30|8476.4|8473.6|8476.9|8474.1|8476.9|8474.1|8475.9|8473.1|38
1642789180000|2022-01-21 18:19:40|8476.4|8473.6|8475.9|8473.1|8476.9|8474.1|8475.4|8472.6|13
1642789190000|2022-01-21 18:19:50|8476|8473.2|8475.9|8473.1|8476|8473.2|8475.9|8473.1|4
1642789200000|2022-01-21 18:20:00|8475|8472.2|8475.9|8473.1|8476.9|8474.1|8474.9|8472.1|19
1642789210000|2022-01-21 18:20:10|8476.9|8474.1|8475.9|8473.1|8476.9|8474.1|8475.9|8473.1|12
1642789220000|2022-01-21 18:20:20|8476|8473.2|8478.4|8475.6|8478.9|8476.1|8476|8473.2|25
1642789230000|2022-01-21 18:20:30|8478|8475.2|8477.9|8475.1|8478.9|8476.1|8477.9|8475.1|23
1642789240000|2022-01-21 18:20:40|8478|8475.2|8475.9|8473.1|8478|8475.2|8475.9|8473.1|14
1642789250000|2022-01-21 18:20:50|8475.5|8472.7|8475.9|8473.1|8476.9|8474.1|8475|8472.2|16
1642789260000|2022-01-21 18:21:00|8476|8473.2|8476.9|8474.1|8478.9|8476.1|8475.9|8473.1|45
1642789270000|2022-01-21 18:21:10|8477|8474.2|8476|8473.2|8477|8474.2|8474.9|8472.1|38
1642789280000|2022-01-21 18:21:20|8475.9|8473.1|8474|8471.2|8476|8473.2|8473.9|8471.1|23
1642789290000|2022-01-21 18:21:30|8473.9|8471.1|8472.9|8470.1|8474|8471.2|8472|8469.2|30
1642789300000|2022-01-21 18:21:40|8473|8470.2|8471.9|8469.1|8473|8470.2|8471.9|8469.1|19
1642789310000|2022-01-21 18:21:50|8471.5|8468.7|8470.9|8468.1|8471.9|8469.1|8469.9|8467.1|38
1642789320000|2022-01-21 18:22:00|8470.5|8467.7|8470|8467.2|8471.9|8469.1|8468.9|8466.1|109
1642789330000|2022-01-21 18:22:10|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8469.9|8467.1|33
1642789340000|2022-01-21 18:22:20|8470|8467.2|8470.9|8468.1|8471|8468.2|8468|8465.2|79
1642789350000|2022-01-21 18:22:30|8471|8468.2|8468|8465.2|8471.9|8469.1|8466|8463.2|274
1642789360000|2022-01-21 18:22:40|8467.5|8464.7|8468|8465.2|8468|8465.2|8466|8463.2|90
1642789370000|2022-01-21 18:22:50|8468.1|8465.3|8469|8466.2|8470|8467.2|8468|8465.2|20
1642789380000|2022-01-21 18:23:00|8469.5|8466.7|8469|8466.2|8472|8469.2|8469|8466.2|68
1642789390000|2022-01-21 18:23:10|8469.5|8466.7|8472|8469.2|8473|8470.2|8469.5|8466.7|14
1642789400000|2022-01-21 18:23:20|8471.1|8468.3|8470|8467.2|8471.1|8468.3|8470|8467.2|14
1642789410000|2022-01-21 18:23:30|8470.9|8468.1|8469.9|8467.1|8471|8468.2|8469.9|8467.1|13
1642789420000|2022-01-21 18:23:40|8469.5|8466.7|8469|8466.2|8469.5|8466.7|8468|8465.2|22
1642789430000|2022-01-21 18:23:50|8468.5|8465.7|8469|8466.2|8470|8467.2|8468|8465.2|8
1642789440000|2022-01-21 18:24:00|8468.5|8465.7|8470|8467.2|8470.5|8467.7|8467.5|8464.7|31
1642789450000|2022-01-21 18:24:10|8469|8466.2|8471.5|8468.7|8472.9|8470.1|8469|8466.2|45
1642789460000|2022-01-21 18:24:20|8472|8469.2|8471.5|8468.7|8472|8469.2|8471|8468.2|17
1642789470000|2022-01-21 18:24:30|8471|8468.2|8471.5|8468.7|8472|8469.2|8471|8468.2|26
1642789480000|2022-01-21 18:24:40|8472|8469.2|8469|8466.2|8472|8469.2|8469|8466.2|21
1642789490000|2022-01-21 18:24:50|8468.5|8465.7|8469|8466.2|8469|8466.2|8468|8465.2|8
1642789500000|2022-01-21 18:25:00|8470|8467.2|8469|8466.2|8470|8467.2|8469|8466.2|40
1642789510000|2022-01-21 18:25:10|8470|8467.2|8470|8467.2|8470|8467.2|8469|8466.2|32
1642789520000|2022-01-21 18:25:20|8470.5|8467.7|8472|8469.2|8472|8469.2|8470|8467.2|38
1642789530000|2022-01-21 18:25:30|8471.9|8469.1|8471|8468.2|8471.9|8469.1|8471|8468.2|11
1642789540000|2022-01-21 18:25:40|8470.9|8468.1|8471.9|8469.1|8471.9|8469.1|8469.9|8467.1|23
1642789550000|2022-01-21 18:25:50|8471.5|8468.7|8471|8468.2|8472.4|8469.6|8471|8468.2|15
1642789560000|2022-01-21 18:26:00|8472.4|8469.6|8467|8464.2|8472.9|8470.1|8466|8463.2|212
1642789570000|2022-01-21 18:26:10|8466.5|8463.7|8466.9|8464.1|8468|8465.2|8466|8463.2|57
1642789580000|2022-01-21 18:26:20|8466|8463.2|8470|8467.2|8470|8467.2|8466|8463.2|41
1642789590000|2022-01-21 18:26:30|8469.5|8466.7|8470|8467.2|8470|8467.2|8468|8465.2|23
1642789600000|2022-01-21 18:26:40|8469.5|8466.7|8470|8467.2|8470|8467.2|8468.5|8465.7|22
1642789610000|2022-01-21 18:26:50|8470.5|8467.7|8470.5|8467.7|8472|8469.2|8470|8467.2|22
1642789620000|2022-01-21 18:27:00|8470|8467.2|8471|8468.2|8472|8469.2|8469|8466.2|34
1642789630000|2022-01-21 18:27:10|8472|8469.2|8473|8470.2|8475|8472.2|8471|8468.2|276
1642789640000|2022-01-21 18:27:20|8473.5|8470.7|8473|8470.2|8473.5|8470.7|8473|8470.2|23
1642789650000|2022-01-21 18:27:30|8474|8471.2|8473|8470.2|8474|8471.2|8473|8470.2|29
1642789660000|2022-01-21 18:27:40|8473.9|8471.1|8471|8468.2|8473.9|8471.1|8471|8468.2|40
1642789670000|2022-01-21 18:27:50|8472|8469.2|8472|8469.2|8472|8469.2|8471|8468.2|32
1642789680000|2022-01-21 18:28:00|8471.5|8468.7|8472|8469.2|8472|8469.2|8471|8468.2|20
1642789690000|2022-01-21 18:28:10|8472.1|8469.3|8471|8468.2|8474|8471.2|8471|8468.2|32
1642789700000|2022-01-21 18:28:20|8471.5|8468.7|8468|8465.2|8473|8470.2|8468|8465.2|99
1642789710000|2022-01-21 18:28:30|8468.1|8465.3|8468.5|8465.7|8469.1|8466.3|8467.1|8464.3|39
1642789720000|2022-01-21 18:28:40|8468.1|8465.3|8468.1|8465.3|8469|8466.2|8467.1|8464.3|33
1642789730000|2022-01-21 18:28:50|8466.1|8463.3|8467.1|8464.3|8467.1|8464.3|8465.1|8462.3|206
1642789740000|2022-01-21 18:29:00|8467.2|8464.4|8469.1|8466.3|8469.1|8466.3|8467.1|8464.3|54
1642789750000|2022-01-21 18:29:10|8468.2|8465.4|8470.6|8467.8|8471.1|8468.3|8468.1|8465.3|70
1642789760000|2022-01-21 18:29:20|8470.2|8467.4|8471.1|8468.3|8471.6|8468.8|8470.1|8467.3|26
1642789770000|2022-01-21 18:29:30|8472.1|8469.3|8471.1|8468.3|8472.1|8469.3|8471.1|8468.3|43
1642789780000|2022-01-21 18:29:40|8470.2|8467.4|8471.1|8468.3|8471.1|8468.3|8469.1|8466.3|47
1642789790000|2022-01-21 18:29:50|8472|8469.2|8472.1|8469.3|8473.1|8470.3|8471.1|8468.3|49
1642789800000|2022-01-21 18:30:00|8471.2|8468.4|8469.6|8466.8|8471.2|8468.4|8469.6|8466.8|29
1642789810000|2022-01-21 18:30:10|8469.2|8466.4|8470.1|8467.3|8470.1|8467.3|8468.6|8465.8|24
1642789820000|2022-01-21 18:30:20|8471.1|8468.3|8477|8474.2|8477|8474.2|8471.1|8468.3|62
1642789830000|2022-01-21 18:30:30|8476|8473.2|8479.1|8476.3|8480|8477.2|8475.1|8472.3|87
1642789840000|2022-01-21 18:30:40|8479|8476.2|8476.1|8473.3|8480|8477.2|8476.1|8473.3|36
1642789850000|2022-01-21 18:30:50|8476|8473.2|8478.1|8475.3|8479.1|8476.3|8476|8473.2|35
1642789860000|2022-01-21 18:31:00|8478|8475.2|8479.1|8476.3|8479.1|8476.3|8476.1|8473.3|33
1642789870000|2022-01-21 18:31:10|8480|8477.2|8477.1|8474.3|8480.5|8477.7|8477.1|8474.3|53
1642789880000|2022-01-21 18:31:20|8476.1|8473.3|8476.1|8473.3|8476.1|8473.3|8474.1|8471.3|59
1642789890000|2022-01-21 18:31:30|8476|8473.2|8471.6|8468.8|8476.1|8473.3|8471.2|8468.4|199
1642789900000|2022-01-21 18:31:40|8471.2|8468.4|8468.7|8465.9|8471.6|8468.8|8468.7|8465.9|70
1642789910000|2022-01-21 18:31:50|8469.1|8466.3|8467.2|8464.4|8470.1|8467.3|8466.1|8463.3|91
1642789920000|2022-01-21 18:32:00|8466.7|8463.9|8468.1|8465.3|8469.2|8466.4|8466.3|8463.5|38
1642789930000|2022-01-21 18:32:10|8468.7|8465.9|8470.1|8467.3|8470.2|8467.4|8468.7|8465.9|19
1642789940000|2022-01-21 18:32:20|8470.2|8467.4|8469.2|8466.4|8471.6|8468.8|8469.2|8466.4|57
1642789950000|2022-01-21 18:32:30|8468.2|8465.4|8472.1|8469.3|8472.2|8469.4|8468.2|8465.4|41
1642789960000|2022-01-21 18:32:40|8471.2|8468.4|8472.1|8469.3|8473.1|8470.3|8470.1|8467.3|60
1642789970000|2022-01-21 18:32:50|8472.2|8469.4|8473.1|8470.3|8474.1|8471.3|8472.1|8469.3|4
1642789980000|2022-01-21 18:33:00|8473.2|8470.4|8474.1|8471.3|8475.7|8472.9|8473.1|8470.3|59
1642789990000|2022-01-21 18:33:10|8474.2|8471.4|8476.2|8473.4|8478|8475.2|8474.1|8471.3|58
1642790000000|2022-01-21 18:33:20|8477.2|8474.4|8476.2|8473.4|8477.6|8474.8|8476.2|8473.4|10
1642790010000|2022-01-21 18:33:30|8475.7|8472.9|8476.2|8473.4|8477.1|8474.3|8475.2|8472.4|42
1642790020000|2022-01-21 18:33:40|8477.1|8474.3|8481.2|8478.4|8481.2|8478.4|8477.1|8474.3|41
1642790030000|2022-01-21 18:33:50|8480.6|8477.8|8481.2|8478.4|8481.2|8478.4|8479.6|8476.8|51
1642790040000|2022-01-21 18:34:00|8482.1|8479.3|8481.2|8478.4|8484.1|8481.3|8481.2|8478.4|100
1642790050000|2022-01-21 18:34:10|8482.1|8479.3|8483.2|8480.4|8485.2|8482.4|8482.1|8479.3|120
1642790060000|2022-01-21 18:34:20|8483.6|8480.8|8483.2|8480.4|8484.1|8481.3|8483.1|8480.3|17
1642790070000|2022-01-21 18:34:30|8483.6|8480.8|8480.2|8477.4|8483.6|8480.8|8480.2|8477.4|42
1642790080000|2022-01-21 18:34:40|8480.1|8477.3|8481.2|8478.4|8481.2|8478.4|8480.1|8477.3|61
1642790090000|2022-01-21 18:34:50|8480.3|8477.5|8480.2|8477.4|8480.7|8477.9|8480.1|8477.3|17
1642790100000|2022-01-21 18:35:00|8481.1|8478.3|8482.1|8479.3|8483.1|8480.3|8480.2|8477.4|96
1642790110000|2022-01-21 18:35:10|8481.2|8478.4|8480.2|8477.4|8482.2|8479.4|8480.2|8477.4|21
1642790120000|2022-01-21 18:35:20|8480.6|8477.8|8481.2|8478.4|8482.2|8479.4|8480.2|8477.4|29
1642790130000|2022-01-21 18:35:30|8481.1|8478.3|8480.1|8477.3|8481.2|8478.4|8480.1|8477.3|25
1642790140000|2022-01-21 18:35:40|8479.2|8476.4|8478.2|8475.4|8479.6|8476.8|8478.1|8475.3|80
1642790150000|2022-01-21 18:35:50|8477.2|8474.4|8477.2|8474.4|8478.2|8475.4|8477.2|8474.4|26
1642790160000|2022-01-21 18:36:00|8477.7|8474.9|8481.1|8478.3|8481.7|8478.9|8477.7|8474.9|59
1642790170000|2022-01-21 18:36:10|8480.1|8477.3|8479.2|8476.4|8481.1|8478.3|8478.2|8475.4|22
1642790180000|2022-01-21 18:36:20|8479.1|8476.3|8476.1|8473.3|8479.7|8476.9|8475.7|8472.9|21
1642790190000|2022-01-21 18:36:30|8476.2|8473.4|8474.2|8471.4|8476.2|8473.4|8474.2|8471.4|36
1642790200000|2022-01-21 18:36:40|8474.7|8471.9|8475.2|8472.4|8476.2|8473.4|8474.6|8471.8|17
1642790210000|2022-01-21 18:36:50|8475.6|8472.8|8476.2|8473.4|8476.2|8473.4|8475.2|8472.4|12
1642790220000|2022-01-21 18:37:00|8476.1|8473.3|8477.2|8474.4|8479.1|8476.3|8475.7|8472.9|78
1642790230000|2022-01-21 18:37:10|8478.1|8475.3|8479.2|8476.4|8480.1|8477.3|8477.2|8474.4|39
1642790240000|2022-01-21 18:37:20|8479.6|8476.8|8480.2|8477.4|8481.2|8478.4|8479.6|8476.8|45
1642790250000|2022-01-21 18:37:30|8480.7|8477.9|8480.2|8477.4|8481.1|8478.3|8479.2|8476.4|34
1642790260000|2022-01-21 18:37:40|8481.1|8478.3|8480.2|8477.4|8481.2|8478.4|8479.2|8476.4|27
1642790270000|2022-01-21 18:37:50|8480.6|8477.8|8480.2|8477.4|8481.2|8478.4|8479.2|8476.4|30
1642790280000|2022-01-21 18:38:00|8479.7|8476.9|8479.2|8476.4|8480.2|8477.4|8478.7|8475.9|53
1642790290000|2022-01-21 18:38:10|8480.1|8477.3|8480.2|8477.4|8482.2|8479.4|8480.1|8477.3|21
1642790300000|2022-01-21 18:38:20|8481.2|8478.4|8482.2|8479.4|8482.2|8479.4|8480.2|8477.4|14
1642790310000|2022-01-21 18:38:30|8483.1|8480.3|8486.2|8483.4|8486.2|8483.4|8482.2|8479.4|66
1642790320000|2022-01-21 18:38:40|8486.1|8483.3|8487.2|8484.4|8487.2|8484.4|8485.2|8482.4|29
1642790330000|2022-01-21 18:38:50|8486.3|8483.5|8486.7|8483.9|8487.2|8484.4|8485.7|8482.9|36
1642790340000|2022-01-21 18:39:00|8486.2|8483.4|8487.2|8484.4|8488.2|8485.4|8486.2|8483.4|45
1642790350000|2022-01-21 18:39:10|8487.7|8484.9|8486.2|8483.4|8489.6|8486.8|8486.2|8483.4|77
1642790360000|2022-01-21 18:39:20|8485.7|8482.9|8487.2|8484.4|8487.2|8484.4|8485.2|8482.4|37
1642790370000|2022-01-21 18:39:30|8486.2|8483.4|8484.7|8481.9|8486.7|8483.9|8484.2|8481.4|43
1642790380000|2022-01-21 18:39:40|8484.2|8481.4|8483.2|8480.4|8485.2|8482.4|8483.2|8480.4|25
1642790390000|2022-01-21 18:39:50|8483.7|8480.9|8485.2|8482.4|8485.2|8482.4|8482.2|8479.4|19
1642790400000|2022-01-21 18:40:00|8484.7|8481.9|8485.2|8482.4|8486.2|8483.4|8483.7|8480.9|37
1642790410000|2022-01-21 18:40:10|8486.1|8483.3|8484.7|8481.9|8486.2|8483.4|8484.2|8481.4|41
1642790420000|2022-01-21 18:40:20|8485.1|8482.3|8486.2|8483.4|8486.2|8483.4|8484.2|8481.4|18
1642790430000|2022-01-21 18:40:30|8485.7|8482.9|8485.2|8482.4|8485.7|8482.9|8484.2|8481.4|25
1642790440000|2022-01-21 18:40:40|8484.7|8481.9|8486.2|8483.4|8486.2|8483.4|8484.2|8481.4|60
1642790450000|2022-01-21 18:40:50|8487.1|8484.3|8487.7|8484.9|8488.2|8485.4|8486.2|8483.4|44
1642790460000|2022-01-21 18:41:00|8488.1|8485.3|8490.1|8487.3|8490.2|8487.4|8488.1|8485.3|77
1642790470000|2022-01-21 18:41:10|8489.7|8486.9|8487.2|8484.4|8489.7|8486.9|8486.7|8483.9|36
1642790480000|2022-01-21 18:41:20|8488.1|8485.3|8488.2|8485.4|8488.2|8485.4|8487.1|8484.3|15
1642790490000|2022-01-21 18:41:30|8488.3|8485.5|8490.2|8487.4|8490.2|8487.4|8488.3|8485.5|44
1642790500000|2022-01-21 18:41:40|8489.7|8486.9|8489.2|8486.4|8490.7|8487.9|8488.7|8485.9|48
1642790510000|2022-01-21 18:41:50|8490.1|8487.3|8489.2|8486.4|8491.2|8488.4|8488.2|8485.4|37
1642790520000|2022-01-21 18:42:00|8490.2|8487.4|8489.2|8486.4|8491.1|8488.3|8488.1|8485.3|442
1642790530000|2022-01-21 18:42:10|8490.1|8487.3|8486.2|8483.4|8490.2|8487.4|8486.1|8483.3|263
1642790540000|2022-01-21 18:42:20|8486.1|8483.3|8485.2|8482.4|8487.1|8484.3|8485.2|8482.4|21
1642790550000|2022-01-21 18:42:30|8486.1|8483.3|8484.2|8481.4|8486.2|8483.4|8483.6|8480.8|40
1642790560000|2022-01-21 18:42:40|8484.1|8481.3|8484.2|8481.4|8485.2|8482.4|8483.7|8480.9|9
1642790570000|2022-01-21 18:42:50|8484.1|8481.3|8489.1|8486.3|8489.2|8486.4|8484.1|8481.3|70
1642790580000|2022-01-21 18:43:00|8490.1|8487.3|8491.1|8488.3|8492.1|8489.3|8489.1|8486.3|73
1642790590000|2022-01-21 18:43:10|8492.1|8489.3|8489.1|8486.3|8493.1|8490.3|8489.1|8486.3|100
1642790600000|2022-01-21 18:43:20|8489.6|8486.8|8489.1|8486.3|8489.6|8486.8|8489.1|8486.3|6
1642790610000|2022-01-21 18:43:30|8489.6|8486.8|8489.1|8486.3|8490.1|8487.3|8488.1|8485.3|26
1642790620000|2022-01-21 18:43:40|8488.1|8485.3|8488.1|8485.3|8489.1|8486.3|8488.1|8485.3|8
1642790630000|2022-01-21 18:43:50|8487.7|8484.9|8487.1|8484.3|8488.6|8485.8|8486.7|8483.9|62
1642790640000|2022-01-21 18:44:00|8486.1|8483.3|8488.2|8485.4|8489.6|8486.8|8486.1|8483.3|41
1642790650000|2022-01-21 18:44:10|8488.1|8485.3|8489.1|8486.3|8490.2|8487.4|8487.2|8484.4|33
1642790660000|2022-01-21 18:44:20|8488.1|8485.3|8488.2|8485.4|8489.1|8486.3|8488.1|8485.3|17
1642790670000|2022-01-21 18:44:30|8488.1|8485.3|8487.2|8484.4|8488.1|8485.3|8485.8|8483|85
1642790680000|2022-01-21 18:44:40|8487.1|8484.3|8489.1|8486.3|8489.1|8486.3|8487.1|8484.3|20
1642790690000|2022-01-21 18:44:50|8488.6|8485.8|8486.1|8483.3|8489.1|8486.3|8486.1|8483.3|37
1642790700000|2022-01-21 18:45:00|8486.2|8483.4|8487.1|8484.3|8489.1|8486.3|8486.2|8483.4|28
1642790710000|2022-01-21 18:45:10|8487.6|8484.8|8487.1|8484.3|8487.7|8484.9|8486.1|8483.3|24
1642790720000|2022-01-21 18:45:20|8486.2|8483.4|8487.2|8484.4|8488.1|8485.3|8485.7|8482.9|16
1642790730000|2022-01-21 18:45:30|8487.1|8484.3|8488.1|8485.3|8490.1|8487.3|8487.1|8484.3|31
1642790740000|2022-01-21 18:45:40|||||||||5
1642790750000|2022-01-21 18:45:50|||||||||12
1642790760000|2022-01-21 18:46:00|8489|8486.2|8491.1|8488.3|8491.1|8488.3|8489|8486.2|87
1642790770000|2022-01-21 18:46:10|8492|8489.2|8490.1|8487.3|8492.1|8489.3|8490.1|8487.3|37
1642790780000|2022-01-21 18:46:20|8489.1|8486.3|8489.1|8486.3|8491.1|8488.3|8489.1|8486.3|25
1642790790000|2022-01-21 18:46:30|8490.1|8487.3|8490.1|8487.3|8490.1|8487.3|8489.1|8486.3|28
1642790800000|2022-01-21 18:46:40|8490.2|8487.4|8489.1|8486.3|8491.1|8488.3|8489.1|8486.3|18
1642790810000|2022-01-21 18:46:50|8488.2|8485.4|8489.1|8486.3|8489.1|8486.3|8488.2|8485.4|13
1642790820000|2022-01-21 18:47:00|8490|8487.2|8490.2|8487.4|8491.1|8488.3|8490|8487.2|30
1642790830000|2022-01-21 18:47:10|8490.1|8487.3|8489.1|8486.3|8490.1|8487.3|8487.1|8484.3|44
1642790840000|2022-01-21 18:47:20|8488.2|8485.4|8490.1|8487.3|8490.1|8487.3|8488.2|8485.4|28
1642790850000|2022-01-21 18:47:30|8490.6|8487.8|8491.1|8488.3|8491.1|8488.3|8489.1|8486.3|53
1642790860000|2022-01-21 18:47:40|8490.7|8487.9|8490.1|8487.3|8491.1|8488.3|8490.1|8487.3|14
1642790870000|2022-01-21 18:47:50|8491|8488.2|8490.1|8487.3|8491.1|8488.3|8489.1|8486.3|79
1642790880000|2022-01-21 18:48:00|8489.1|8486.3|8491.1|8488.3|8491.1|8488.3|8488.7|8485.9|63
1642790890000|2022-01-21 18:48:10|8490.6|8487.8|8491.1|8488.3|8491.1|8488.3|8490.1|8487.3|12
1642790900000|2022-01-21 18:48:20|8490.2|8487.4|8486.1|8483.3|8490.2|8487.4|8486.1|8483.3|33
1642790910000|2022-01-21 18:48:30|8485.2|8482.4|8486.2|8483.4|8487.1|8484.3|8485.1|8482.3|40
1642790920000|2022-01-21 18:48:40|8487|8484.2|8486.2|8483.4|8487.1|8484.3|8485.3|8482.5|25
1642790930000|2022-01-21 18:48:50|8486.1|8483.3|8489.1|8486.3|8489.1|8486.3|8485.1|8482.3|35
1642790940000|2022-01-21 18:49:00|8490|8487.2|8491.1|8488.3|8491.1|8488.3|8490|8487.2|52
1642790950000|2022-01-21 18:49:10|8492.1|8489.3|8492.1|8489.3|8492.1|8489.3|8490.1|8487.3|67
1642790960000|2022-01-21 18:49:20|8491.2|8488.4|8492.1|8489.3|8492.1|8489.3|8491.1|8488.3|18
1642790970000|2022-01-21 18:49:30|8493|8490.2|8495.1|8492.3|8496.1|8493.3|8492.1|8489.3|186
1642790980000|2022-01-21 18:49:40|8495.2|8492.4|8496.1|8493.3|8497.1|8494.3|8495.1|8492.3|106
1642790990000|2022-01-21 18:49:50|8497|8494.2|8496.6|8493.8|8497.1|8494.3|8496|8493.2|79
1642791000000|2022-01-21 18:50:00|8496.1|8493.3|8497|8494.2|8498|8495.2|8496|8493.2|64
1642791010000|2022-01-21 18:50:10|8497.1|8494.3|8497|8494.2|8497.5|8494.7|8496|8493.2|140
1642791020000|2022-01-21 18:50:20|8497.5|8494.7|8496|8493.2|8498|8495.2|8495|8492.2|43
1642791030000|2022-01-21 18:50:30|8495|8492.2|8494.1|8491.3|8495|8492.2|8493.1|8490.3|64
1642791040000|2022-01-21 18:50:40|8494|8491.2|8493|8490.2|8494|8491.2|8493|8490.2|30
1642791050000|2022-01-21 18:50:50|8492.6|8489.8|8493|8490.2|8493|8490.2|8491|8488.2|34
1642791060000|2022-01-21 18:51:00|8493.1|8490.3|8489.6|8486.8|8494|8491.2|8489.1|8486.3|54
1642791070000|2022-01-21 18:51:10|8490|8487.2|8488|8485.2|8490|8487.2|8487.6|8484.8|48
1642791080000|2022-01-21 18:51:20|8487.6|8484.8|8488|8485.2|8488.1|8485.3|8486.6|8483.8|57
1642791090000|2022-01-21 18:51:30|8487.6|8484.8|8486.6|8483.8|8488|8485.2|8486|8483.2|41
1642791100000|2022-01-21 18:51:40|8487|8484.2|8489.1|8486.3|8489.1|8486.3|8486.1|8483.3|42
1642791110000|2022-01-21 18:51:50|8489|8486.2|8490.1|8487.3|8490.1|8487.3|8488.1|8485.3|28
1642791120000|2022-01-21 18:52:00|8490|8487.2|8491.1|8488.3|8492|8489.2|8490|8487.2|36
1642791130000|2022-01-21 18:52:10|8491|8488.2|8491|8488.2|8491.1|8488.3|8488.1|8485.3|31
1642791140000|2022-01-21 18:52:20|8490.1|8487.3|8492|8489.2|8492.5|8489.7|8489.6|8486.8|136
1642791150000|2022-01-21 18:52:30|8491.6|8488.8|8493|8490.2|8493|8490.2|8491.6|8488.8|17
1642791160000|2022-01-21 18:52:40|8492|8489.2|8494|8491.2|8494|8491.2|8492|8489.2|26
1642791170000|2022-01-21 18:52:50|8493.5|8490.7|8495|8492.2|8495.5|8492.7|8493|8490.2|88
1642791180000|2022-01-21 18:53:00|8494|8491.2|8494|8491.2|8495|8492.2|8492|8489.2|160
1642791190000|2022-01-21 18:53:10|8494.5|8491.7|8494|8491.2|8495|8492.2|8493|8490.2|61
1642791200000|2022-01-21 18:53:20|8493.9|8491.1|8493.9|8491.1|8494|8491.2|8493.5|8490.7|10
1642791210000|2022-01-21 18:53:30|8494|8491.2|8494.9|8492.1|8495|8492.2|8493.9|8491.1|30
1642791220000|2022-01-21 18:53:40|8494.5|8491.7|8493|8490.2|8495|8492.2|8493|8490.2|12
1642791230000|2022-01-21 18:53:50|8492.9|8490.1|8492.9|8490.1|8493|8490.2|8492|8489.2|63
1642791240000|2022-01-21 18:54:00|8491.9|8489.1|8494|8491.2|8494|8491.2|8489|8486.2|77
1642791250000|2022-01-21 18:54:10|8493.5|8490.7|8491.1|8488.3|8494|8491.2|8491.1|8488.3|277
1642791260000|2022-01-21 18:54:20|8490.6|8487.8|8491.6|8488.8|8492|8489.2|8489.1|8486.3|48
1642791270000|2022-01-21 18:54:30|8491.1|8488.3|8489.1|8486.3|8492|8489.2|8489.1|8486.3|38
1642791280000|2022-01-21 18:54:40|8490|8487.2|8490.1|8487.3|8491|8488.2|8489.1|8486.3|40
1642791290000|2022-01-21 18:54:50|8490|8487.2|8489.1|8486.3|8490.1|8487.3|8489|8486.2|6
1642791300000|2022-01-21 18:55:00|8489.5|8486.7|8490|8487.2|8491.1|8488.3|8489.5|8486.7|30
1642791310000|2022-01-21 18:55:10|8490.9|8488.1|8490|8487.2|8492|8489.2|8490|8487.2|28
1642791320000|2022-01-21 18:55:20|8489.1|8486.3|8490|8487.2|8490|8487.2|8489|8486.2|22
1642791330000|2022-01-21 18:55:30|8491|8488.2|8488.1|8485.3|8491|8488.2|8487.1|8484.3|116
1642791340000|2022-01-21 18:55:40|8489.1|8486.3|8482.2|8479.4|8489.1|8486.3|8480.4|8477.6|1073
1642791350000|2022-01-21 18:55:50|8481.7|8478.9|8481.2|8478.4|8482.2|8479.4|8481.2|8478.4|35
1642791360000|2022-01-21 18:56:00|8481.7|8478.9|8484.2|8481.4|8485.2|8482.4|8480.7|8477.9|77
1642791370000|2022-01-21 18:56:10|8483.3|8480.5|8485.2|8482.4|8485.7|8482.9|8483.3|8480.5|24
1642791380000|2022-01-21 18:56:20|8486.2|8483.4|8483.7|8480.9|8486.2|8483.4|8483.7|8480.9|24
1642791390000|2022-01-21 18:56:30|8483.2|8480.4|8481.7|8478.9|8484.2|8481.4|8481.2|8478.4|114
1642791400000|2022-01-21 18:56:40|8482.2|8479.4|8480.7|8477.9|8482.2|8479.4|8480.2|8477.4|34
1642791410000|2022-01-21 18:56:50|8481.2|8478.4|8483.2|8480.4|8484.2|8481.4|8481.2|8478.4|130
1642791420000|2022-01-21 18:57:00|8482.3|8479.5|8483.2|8480.4|8484.2|8481.4|8482.2|8479.4|55
1642791430000|2022-01-21 18:57:10|8484.1|8481.3|8483.2|8480.4|8484.2|8481.4|8482.2|8479.4|31
1642791440000|2022-01-21 18:57:20|8483.1|8480.3|8483.1|8480.3|8483.2|8480.4|8482.1|8479.3|21
1642791450000|2022-01-21 18:57:30|8484.1|8481.3|8483.2|8480.4|8484.1|8481.3|8483.1|8480.3|34
1642791460000|2022-01-21 18:57:40|8483.7|8480.9|8489.1|8486.3|8489.1|8486.3|8483.2|8480.4|78
1642791470000|2022-01-21 18:57:50|8490.1|8487.3|8493|8490.2|8494|8491.2|8490.1|8487.3|188
1642791480000|2022-01-21 18:58:00|8493.1|8490.3|8494|8491.2|8494|8491.2|8493|8490.2|44
1642791490000|2022-01-21 18:58:10|8493.1|8490.3|8494|8491.2|8494|8491.2|8493|8490.2|37
1642791500000|2022-01-21 18:58:20|8494.5|8491.7|8494|8491.2|8495|8492.2|8494|8491.2|24
1642791510000|2022-01-21 18:58:30|8493.1|8490.3|8493|8490.2|8494|8491.2|8492.1|8489.3|42
1642791520000|2022-01-21 18:58:40|8492.5|8489.7|8492|8489.2|8493|8490.2|8491|8488.2|44
1642791530000|2022-01-21 18:58:50|8491.1|8488.3|8490|8487.2|8492|8489.2|8489.1|8486.3|40
1642791540000|2022-01-21 18:59:00|8490.1|8487.3|8491|8488.2|8491|8488.2|8489.1|8486.3|79
1642791550000|2022-01-21 18:59:10|8491.1|8488.3|8488.1|8485.3|8491.1|8488.3|8487.1|8484.3|82
1642791560000|2022-01-21 18:59:20|8488|8485.2|8485|8482.2|8488|8485.2|8485|8482.2|85
1642791570000|2022-01-21 18:59:30|8485.1|8482.3|8488|8485.2|8488.1|8485.3|8485.1|8482.3|31
1642791580000|2022-01-21 18:59:40|8488.1|8485.3|8489|8486.2|8489.9|8487.1|8487.1|8484.3|57
1642791590000|2022-01-21 18:59:50|8489.5|8486.7|8489|8486.2|8490.5|8487.7|8489|8486.2|36
1642791600000|2022-01-21 19:00:00|8489.5|8486.7|8490.5|8487.7|8492|8489.2|8489|8486.2|148
1642791610000|2022-01-21 19:00:10|8490|8487.2|8488|8485.2|8491|8488.2|8486.2|8483.4|135
1642791620000|2022-01-21 19:00:20|8488.1|8485.3|8486.6|8483.8|8488.1|8485.3|8486.1|8483.3|45
1642791630000|2022-01-21 19:00:30|8487|8484.2|8486.6|8483.8|8488.1|8485.3|8486.1|8483.3|48
1642791640000|2022-01-21 19:00:40|8486.1|8483.3|8486.1|8483.3|8487.1|8484.3|8486|8483.2|23
1642791650000|2022-01-21 19:00:50|8486.6|8483.8|8487.6|8484.8|8488|8485.2|8486.6|8483.8|29
1642791660000|2022-01-21 19:01:00|8487.1|8484.3|8491|8488.2|8493|8490.2|8487.1|8484.3|121
1642791670000|2022-01-21 19:01:10|8490.9|8488.1|8486|8483.2|8491|8488.2|8485|8482.2|93
1642791680000|2022-01-21 19:01:20|8485.5|8482.7|8487|8484.2|8487|8484.2|8485.1|8482.3|29
1642791690000|2022-01-21 19:01:30|8486.5|8483.7|8487|8484.2|8488|8485.2|8486|8483.2|29
1642791700000|2022-01-21 19:01:40|8487.5|8484.7|8485|8482.2|8488|8485.2|8485|8482.2|31
1642791710000|2022-01-21 19:01:50|8485.1|8482.3|8488|8485.2|8488|8485.2|8484.1|8481.3|145
1642791720000|2022-01-21 19:02:00|8488.5|8485.7|8490|8487.2|8492|8489.2|8488.5|8485.7|76
1642791730000|2022-01-21 19:02:10|8490.5|8487.7|8490|8487.2|8492|8489.2|8490|8487.2|22
1642791740000|2022-01-21 19:02:20|8489|8486.2|8490|8487.2|8490|8487.2|8489|8486.2|24
1642791750000|2022-01-21 19:02:30|8489.5|8486.7|8491|8488.2|8491|8488.2|8489|8486.2|25
1642791760000|2022-01-21 19:02:40|8490|8487.2|8489.1|8486.3|8490|8487.2|8489|8486.2|34
1642791770000|2022-01-21 19:02:50|8489|8486.2|8491|8488.2|8491|8488.2|8488|8485.2|16
1642791780000|2022-01-21 19:03:00|8490.6|8487.8|8491|8488.2|8492|8489.2|8490|8487.2|52
1642791790000|2022-01-21 19:03:10|8491.5|8488.7|8488.1|8485.3|8492|8489.2|8488.1|8485.3|38
1642791800000|2022-01-21 19:03:20|8488|8485.2|8489|8486.2|8489|8486.2|8488|8485.2|25
1642791810000|2022-01-21 19:03:30|8488.5|8485.7|8490|8487.2|8490|8487.2|8488|8485.2|38
1642791820000|2022-01-21 19:03:40|8490.1|8487.3|8490.1|8487.3|8491|8488.2|8490|8487.2|20
1642791830000|2022-01-21 19:03:50|8490.5|8487.7|8491|8488.2|8491.1|8488.3|8490|8487.2|25
1642791840000|2022-01-21 19:04:00|8492|8489.2|8493|8490.2|8495|8492.2|8491|8488.2|63
1642791850000|2022-01-21 19:04:10|8492.1|8489.3|8494|8491.2|8494|8491.2|8492|8489.2|50
1642791860000|2022-01-21 19:04:20|8495|8492.2|8496|8493.2|8496|8493.2|8494.5|8491.7|17
1642791870000|2022-01-21 19:04:30|8495.5|8492.7|8496|8493.2|8496|8493.2|8495|8492.2|24
1642791880000|2022-01-21 19:04:40|8495.5|8492.7|8495|8492.2|8496|8493.2|8494.1|8491.3|27
1642791890000|2022-01-21 19:04:50|8494.5|8491.7|8494|8491.2|8495|8492.2|8493|8490.2|45
1642791900000|2022-01-21 19:05:00|8494.1|8491.3|8494|8491.2|8496|8493.2|8494|8491.2|51
1642791910000|2022-01-21 19:05:10|8494.5|8491.7|8493|8490.2|8496|8493.2|8493|8490.2|97
1642791920000|2022-01-21 19:05:20|8492.6|8489.8|8493|8490.2|8494|8491.2|8492|8489.2|71
1642791930000|2022-01-21 19:05:30|8493.9|8491.1|8494|8491.2|8495|8492.2|8493|8490.2|59
1642791940000|2022-01-21 19:05:40|8493.5|8490.7|8493|8490.2|8495|8492.2|8492.6|8489.8|12
1642791950000|2022-01-21 19:05:50|8492|8489.2|8493|8490.2|8493.1|8490.3|8492|8489.2|40
1642791960000|2022-01-21 19:06:00|8493.5|8490.7|8496|8493.2|8496|8493.2|8493.5|8490.7|37
1642791970000|2022-01-21 19:06:10|8495.1|8492.3|8496|8493.2|8496|8493.2|8494.5|8491.7|26
1642791980000|2022-01-21 19:06:20|8495|8492.2|8496|8493.2|8496.1|8493.3|8495|8492.2|14
1642791990000|2022-01-21 19:06:30|8496.5|8493.7|8496|8493.2|8497|8494.2|8496|8493.2|18
1642792000000|2022-01-21 19:06:40|8495.5|8492.7|8495.5|8492.7|8496|8493.2|8495.5|8492.7|18
1642792010000|2022-01-21 19:06:50|8496|8493.2|8495|8492.2|8496|8493.2|8494.5|8491.7|21
1642792020000|2022-01-21 19:07:00|8494|8491.2|8492|8489.2|8494|8491.2|8491|8488.2|58
1642792030000|2022-01-21 19:07:10|8492.9|8490.1|8492|8489.2|8494|8491.2|8492|8489.2|36
1642792040000|2022-01-21 19:07:20|8492.9|8490.1|8492|8489.2|8493|8490.2|8491|8488.2|82
1642792050000|2022-01-21 19:07:30|8491|8488.2|8491|8488.2|8492|8489.2|8490|8487.2|50
1642792060000|2022-01-21 19:07:40|8491.5|8488.7|8492|8489.2|8493|8490.2|8491.5|8488.7|44
1642792070000|2022-01-21 19:07:50|8491|8488.2|8489|8486.2|8491|8488.2|8489|8486.2|50
1642792080000|2022-01-21 19:08:00|8489.5|8486.7|8489|8486.2|8490|8487.2|8489|8486.2|40
1642792090000|2022-01-21 19:08:10|8489.1|8486.3|8489|8486.2|8491|8488.2|8489|8486.2|32
1642792100000|2022-01-21 19:08:20|8488.9|8486.1|8487|8484.2|8488.9|8486.1|8487|8484.2|30
1642792110000|2022-01-21 19:08:30|8486|8483.2|8487|8484.2|8487|8484.2|8485|8482.2|39
1642792120000|2022-01-21 19:08:40|8486.5|8483.7|8488|8485.2|8488|8485.2|8485|8482.2|363
1642792130000|2022-01-21 19:08:50|8487|8484.2|8487|8484.2|8488|8485.2|8486|8483.2|26
1642792140000|2022-01-21 19:09:00|8487.5|8484.7|8485.9|8483.1|8489|8486.2|8485.5|8482.7|63
1642792150000|2022-01-21 19:09:10|8486|8483.2|8485.9|8483.1|8486.9|8484.1|8485.9|8483.1|49
1642792160000|2022-01-21 19:09:20|8486|8483.2|8486.9|8484.1|8487.9|8485.1|8485.5|8482.7|41
1642792170000|2022-01-21 19:09:30|8486.5|8483.7|8485.9|8483.1|8487.9|8485.1|8485.9|8483.1|36
1642792180000|2022-01-21 19:09:40|8483.1|8480.3|8480.9|8478.1|8483.1|8480.3|8478.9|8476.1|339
1642792190000|2022-01-21 19:09:50|8481|8478.2|8481.4|8478.6|8481.9|8479.1|8479|8476.2|46
1642792200000|2022-01-21 19:10:00|8481|8478.2|8482.9|8480.1|8483.4|8480.6|8480.9|8478.1|54
1642792210000|2022-01-21 19:10:10|8482|8479.2|8480.9|8478.1|8482|8479.2|8480.9|8478.1|82
1642792220000|2022-01-21 19:10:20|8481.9|8479.1|8483.9|8481.1|8484.9|8482.1|8480.9|8478.1|114
1642792230000|2022-01-21 19:10:30|8483.5|8480.7|8484.9|8482.1|8485.9|8483.1|8482.9|8480.1|57
1642792240000|2022-01-21 19:10:40|8485|8482.2|8484.4|8481.6|8485.9|8483.1|8483.9|8481.1|17
1642792250000|2022-01-21 19:10:50|8484|8481.2|8486.4|8483.6|8486.4|8483.6|8483.9|8481.1|106
1642792260000|2022-01-21 19:11:00|8486.9|8484.1|8487.9|8485.1|8488.9|8486.1|8486.4|8483.6|43
1642792270000|2022-01-21 19:11:10|8488.9|8486.1|8488.9|8486.1|8488.9|8486.1|8488.4|8485.6|43
1642792280000|2022-01-21 19:11:20|8488.4|8485.6|8488.9|8486.1|8488.9|8486.1|8486.9|8484.1|59
1642792290000|2022-01-21 19:11:30|8489.9|8487.1|8490.9|8488.1|8490.9|8488.1|8488.9|8486.1|36
1642792300000|2022-01-21 19:11:40|8489.9|8487.1|8490.9|8488.1|8490.9|8488.1|8489.9|8487.1|24
1642792310000|2022-01-21 19:11:50|8490|8487.2|8491.9|8489.1|8491.9|8489.1|8489.9|8487.1|47
1642792320000|2022-01-21 19:12:00|8491.4|8488.6|8490.9|8488.1|8491.9|8489.1|8490.4|8487.6|14
1642792330000|2022-01-21 19:12:10|||||||||14
1642792340000|2022-01-21 19:12:20|8491.9|8489.1|8490.9|8488.1|8491.9|8489.1|8489.9|8487.1|34
1642792350000|2022-01-21 19:12:30|8490.4|8487.6|8490.9|8488.1|8490.9|8488.1|8489.9|8487.1|14
1642792360000|2022-01-21 19:12:40|8491.8|8489|8489.9|8487.1|8491.8|8489|8489.9|8487.1|34
1642792370000|2022-01-21 19:12:50|8490|8487.2|8489.9|8487.1|8490.9|8488.1|8489.9|8487.1|66
1642792380000|2022-01-21 19:13:00|8490.8|8488|8490.9|8488.1|8490.9|8488.1|8488.8|8486|48
1642792390000|2022-01-21 19:13:10|8490.4|8487.6|8489.9|8487.1|8490.9|8488.1|8489.4|8486.6|29
1642792400000|2022-01-21 19:13:20|8489.8|8487|8490.9|8488.1|8491.8|8489|8489.4|8486.6|42
1642792410000|2022-01-21 19:13:30|8491.9|8489.1|8492.9|8490.1|8493.9|8491.1|8491.9|8489.1|285
1642792420000|2022-01-21 19:13:40|8493.9|8491.1|8494.9|8492.1|8495.8|8493|8492.9|8490.1|84
1642792430000|2022-01-21 19:13:50|8494|8491.2|8495.9|8493.1|8495.9|8493.1|8493.9|8491.1|24
1642792440000|2022-01-21 19:14:00|8496.8|8494|8501.4|8498.6|8501.4|8498.6|8496.8|8494|119
1642792450000|2022-01-21 19:14:10|8501.9|8499.1|8498.9|8496.1|8501.9|8499.1|8498.9|8496.1|63
1642792460000|2022-01-21 19:14:20|8499.3|8496.5|8496.9|8494.1|8499.3|8496.5|8496.9|8494.1|35
1642792470000|2022-01-21 19:14:30|8496.8|8494|8495.9|8493.1|8496.9|8494.1|8495.9|8493.1|20
1642792480000|2022-01-21 19:14:40|8496.4|8493.6|8493.9|8491.1|8496.9|8494.1|8493.9|8491.1|56
1642792490000|2022-01-21 19:14:50|8494.8|8492|8497.9|8495.1|8497.9|8495.1|8494.8|8492|47
1642792500000|2022-01-21 19:15:00|8496.9|8494.1|8497.9|8495.1|8497.9|8495.1|8495.9|8493.1|62
1642792510000|2022-01-21 19:15:10|8498.9|8496.1|8498.9|8496.1|8499.8|8497|8498.9|8496.1|66
1642792520000|2022-01-21 19:15:20|8499.4|8496.6|8496.9|8494.1|8499.8|8497|8496.9|8494.1|42
1642792530000|2022-01-21 19:15:30|8497.4|8494.6|8498.9|8496.1|8498.9|8496.1|8496.9|8494.1|78
1642792540000|2022-01-21 19:15:40|8498|8495.2|8496.9|8494.1|8498.9|8496.1|8496.9|8494.1|41
1642792550000|2022-01-21 19:15:50|8497.9|8495.1|8497.9|8495.1|8498.9|8496.1|8496.8|8494|52
1642792560000|2022-01-21 19:16:00|8497.8|8495|8494.9|8492.1|8497.8|8495|8494.9|8492.1|61
1642792570000|2022-01-21 19:16:10|8495.8|8493|8493.9|8491.1|8495.9|8493.1|8491.9|8489.1|52
1642792580000|2022-01-21 19:16:20|8493.5|8490.7|8491.9|8489.1|8493.9|8491.1|8491.9|8489.1|44
1642792590000|2022-01-21 19:16:30|8492.9|8490.1|8494.9|8492.1|8494.9|8492.1|8491.9|8489.1|63
1642792600000|2022-01-21 19:16:40|8494.8|8492|8495.9|8493.1|8495.9|8493.1|8493.9|8491.1|21
1642792610000|2022-01-21 19:16:50|8495|8492.2|8495.9|8493.1|8496.9|8494.1|8494.9|8492.1|73
1642792620000|2022-01-21 19:17:00|8494.9|8492.1|8495.9|8493.1|8496.9|8494.1|8494.9|8492.1|48
1642792630000|2022-01-21 19:17:10|8496|8493.2|8492.9|8490.1|8496.9|8494.1|8492.9|8490.1|197
1642792640000|2022-01-21 19:17:20|8493.4|8490.6|8492.9|8490.1|8493.9|8491.1|8492.9|8490.1|27
1642792650000|2022-01-21 19:17:30|8493.4|8490.6|8491|8488.2|8493.8|8491|8491|8488.2|95
1642792660000|2022-01-21 19:17:40|8492|8489.2|8492|8489.2|8492|8489.2|8492|8489.2|18
1642792670000|2022-01-21 19:17:50|8491.5|8488.7|8492|8489.2|8492|8489.2|8491.5|8488.7|119
1642792680000|2022-01-21 19:18:00|8491.1|8488.3|8492|8489.2|8492|8489.2|8491|8488.2|60
1642792690000|2022-01-21 19:18:10|8491.5|8488.7|8489|8486.2|8492|8489.2|8488.5|8485.7|88
1642792700000|2022-01-21 19:18:20|8489.9|8487.1|8489|8486.2|8490|8487.2|8488.5|8485.7|27
1642792710000|2022-01-21 19:18:30|8488.5|8485.7|8491.5|8488.7|8491.9|8489.1|8488.5|8485.7|71
1642792720000|2022-01-21 19:18:40|8491.9|8489.1|8492.9|8490.1|8493.9|8491.1|8491.5|8488.7|65
1642792730000|2022-01-21 19:18:50|8493|8490.2|8494.4|8491.6|8495.9|8493.1|8493|8490.2|38
1642792740000|2022-01-21 19:19:00|8494|8491.2|8495.9|8493.1|8496.9|8494.1|8493.9|8491.1|53
1642792750000|2022-01-21 19:19:10|8495.4|8492.6|8495.9|8493.1|8496|8493.2|8494.9|8492.1|42
1642792760000|2022-01-21 19:19:20|8496.8|8494|8495.9|8493.1|8496.9|8494.1|8495.9|8493.1|64
1642792770000|2022-01-21 19:19:30|8494.9|8492.1|8497.9|8495.1|8497.9|8495.1|8494.9|8492.1|58
1642792780000|2022-01-21 19:19:40|8498.8|8496|8499.4|8496.6|8499.4|8496.6|8497.9|8495.1|72
1642792790000|2022-01-21 19:19:50|8499.9|8497.1|8499.9|8497.1|8500.9|8498.1|8498.9|8496.1|460
1642792800000|2022-01-21 19:20:00|8499.4|8496.6|8498.9|8496.1|8500.9|8498.1|8497.9|8495.1|85
1642792810000|2022-01-21 19:20:10|8498.4|8495.6|8495.9|8493.1|8498.9|8496.1|8494.9|8492.1|92
1642792820000|2022-01-21 19:20:20|8495.4|8492.6|8494.9|8492.1|8495.9|8493.1|8492.9|8490.1|52
1642792830000|2022-01-21 19:20:30|8495.8|8493|8493.9|8491.1|8495.9|8493.1|8493.9|8491.1|50
1642792840000|2022-01-21 19:20:40|8494.9|8492.1|8493.9|8491.1|8494.9|8492.1|8493.9|8491.1|41
1642792850000|2022-01-21 19:20:50|8494.8|8492|8494.9|8492.1|8495.9|8493.1|8494.8|8492|64
1642792860000|2022-01-21 19:21:00|8495.4|8492.6|8494.9|8492.1|8496.9|8494.1|8494.9|8492.1|90
1642792870000|2022-01-21 19:21:10|8495|8492.2|8503.7|8500.9|8504.7|8501.9|8495|8492.2|1483
1642792880000|2022-01-21 19:21:20|8503.2|8500.4|8504.6|8501.8|8506.6|8503.8|8502.7|8499.9|344
1642792890000|2022-01-21 19:21:30|8505.6|8502.8|8502.6|8499.8|8505.6|8502.8|8502.6|8499.8|77
1642792900000|2022-01-21 19:21:40|8501.6|8498.8|8504.1|8501.3|8504.1|8501.3|8501.6|8498.8|57
1642792910000|2022-01-21 19:21:50|8504.6|8501.8|8505.6|8502.8|8506.6|8503.8|8504.6|8501.8|87
1642792920000|2022-01-21 19:22:00|8507.5|8504.7|8504.5|8501.7|8508.5|8505.7|8504.5|8501.7|400
1642792930000|2022-01-21 19:22:10|8503.5|8500.7|8504|8501.2|8505.5|8502.7|8503.5|8500.7|81
1642792940000|2022-01-21 19:22:20|8503.5|8500.7|8503.5|8500.7|8504|8501.2|8501.5|8498.7|64
1642792950000|2022-01-21 19:22:30|8504|8501.2|8506.5|8503.7|8506.5|8503.7|8503.5|8500.7|132
1642792960000|2022-01-21 19:22:40|8505.5|8502.7|8504|8501.2|8506.4|8503.6|8503.5|8500.7|89
1642792970000|2022-01-21 19:22:50|8503.5|8500.7|8498.7|8495.9|8505.5|8502.7|8496.7|8493.9|1215
1642792980000|2022-01-21 19:23:00|8497.8|8495|8498.7|8495.9|8499.7|8496.9|8496.7|8493.9|165
1642792990000|2022-01-21 19:23:10|8498.2|8495.4|8498.7|8495.9|8499.7|8496.9|8496.7|8493.9|71
1642793000000|2022-01-21 19:23:20|8498.2|8495.4|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|38
1642793010000|2022-01-21 19:23:30|8498.6|8495.8|8496.7|8493.9|8498.7|8495.9|8496.7|8493.9|38
1642793020000|2022-01-21 19:23:40|8495.7|8492.9|8497.7|8494.9|8497.7|8494.9|8495.7|8492.9|40
1642793030000|2022-01-21 19:23:50|8498.2|8495.4|8499.7|8496.9|8500.2|8497.4|8497.7|8494.9|100
1642793040000|2022-01-21 19:24:00|8499.2|8496.4|8499.7|8496.9|8500.7|8497.9|8498.7|8495.9|48
1642793050000|2022-01-21 19:24:10|8500.2|8497.4|8503.7|8500.9|8503.7|8500.9|8498.7|8495.9|82
1642793060000|2022-01-21 19:24:20|8503.2|8500.4|8499.7|8496.9|8503.7|8500.9|8499.7|8496.9|125
1642793070000|2022-01-21 19:24:30|8499.2|8496.4|8500.7|8497.9|8500.7|8497.9|8499.2|8496.4|17
1642793080000|2022-01-21 19:24:40|8501.1|8498.3|8499.7|8496.9|8501.2|8498.4|8499.7|8496.9|13
1642793090000|2022-01-21 19:24:50|8500.6|8497.8|8500.7|8497.9|8500.7|8497.9|8500.6|8497.8|33
1642793100000|2022-01-21 19:25:00|8501.7|8498.9|8502.7|8499.9|8503.2|8500.4|8500.7|8497.9|84
1642793110000|2022-01-21 19:25:10|8503.6|8500.8|8504.6|8501.8|8504.6|8501.8|8502.6|8499.8|106
1642793120000|2022-01-21 19:25:20|8504.1|8501.3|8501.6|8498.8|8504.6|8501.8|8500.7|8497.9|73
1642793130000|2022-01-21 19:25:30|8500.7|8497.9|8499.7|8496.9|8500.7|8497.9|8498.6|8495.8|60
1642793140000|2022-01-21 19:25:40|8499.2|8496.4|8497.7|8494.9|8499.2|8496.4|8496.7|8493.9|50
1642793150000|2022-01-21 19:25:50|8497.6|8494.8|8497.7|8494.9|8497.7|8494.9|8496.7|8493.9|47
1642793160000|2022-01-21 19:26:00|8498.6|8495.8|8501.6|8498.8|8503.6|8500.8|8498.6|8495.8|193
1642793170000|2022-01-21 19:26:10|8500.7|8497.9|8500.7|8497.9|8500.7|8497.9|8498.7|8495.9|31
1642793180000|2022-01-21 19:26:20|8501.2|8498.4|8498.2|8495.4|8501.6|8498.8|8497.7|8494.9|74
1642793190000|2022-01-21 19:26:30|8497.7|8494.9|8499.7|8496.9|8501.7|8498.9|8497.7|8494.9|91
1642793200000|2022-01-21 19:26:40|8499.6|8496.8|8499.7|8496.9|8500.6|8497.8|8498.7|8495.9|53
1642793210000|2022-01-21 19:26:50|8500.6|8497.8|8500.7|8497.9|8502.6|8499.8|8499.6|8496.8|277
1642793220000|2022-01-21 19:27:00|8501.6|8498.8|8498.7|8495.9|8502.7|8499.9|8498.6|8495.8|131
1642793230000|2022-01-21 19:27:10|8498.6|8495.8|8495.7|8492.9|8498.7|8495.9|8495.6|8492.8|127
1642793240000|2022-01-21 19:27:20|8496.2|8493.4|8493.7|8490.9|8497.1|8494.3|8493.7|8490.9|83
1642793250000|2022-01-21 19:27:30|8494.1|8491.3|8491.8|8489|8494.7|8491.9|8489.7|8486.9|330
1642793260000|2022-01-21 19:27:40|8492.7|8489.9|8495.7|8492.9|8496.6|8493.8|8492.7|8489.9|100
1642793270000|2022-01-21 19:27:50|8496.6|8493.8|8500.7|8497.9|8500.7|8497.9|8495.7|8492.9|82
1642793280000|2022-01-21 19:28:00|8501.6|8498.8|8500.7|8497.9|8501.6|8498.8|8497.2|8494.4|344
1642793290000|2022-01-21 19:28:10|8501.6|8498.8|8502.6|8499.8|8503.6|8500.8|8501.6|8498.8|423
1642793300000|2022-01-21 19:28:20|8502.7|8499.9|8504.6|8501.8|8504.6|8501.8|8501.6|8498.8|649
1642793310000|2022-01-21 19:28:30|8505.5|8502.7|8502.6|8499.8|8505.6|8502.8|8501.6|8498.8|347
1642793320000|2022-01-21 19:28:40|8503.1|8500.3|8504.6|8501.8|8504.7|8501.9|8502.6|8499.8|316
1642793330000|2022-01-21 19:28:50|8505.5|8502.7|8505.6|8502.8|8507.6|8504.8|8504.6|8501.8|281
1642793340000|2022-01-21 19:29:00|8505.5|8502.7|8506.5|8503.7|8506.6|8503.8|8504.6|8501.8|370
1642793350000|2022-01-21 19:29:10|8506.6|8503.8|8506.6|8503.8|8507.6|8504.8|8505.6|8502.8|280
1642793360000|2022-01-21 19:29:20|8507|8504.2|8508.5|8505.7|8509.5|8506.7|8506.5|8503.7|889
1642793370000|2022-01-21 19:29:30|8509.4|8506.6|8511.4|8508.6|8511.4|8508.6|8508.5|8505.7|400
1642793380000|2022-01-21 19:29:40|8510.5|8507.7|8511.4|8508.6|8511.5|8508.7|8509.5|8506.7|513
1642793390000|2022-01-21 19:29:50|8510.5|8507.7|8508.5|8505.7|8510.5|8507.7|8505.5|8502.7|543
1642793400000|2022-01-21 19:30:00|8507.5|8504.7|8504.5|8501.7|8508.4|8505.6|8502.5|8499.7|301
1642793410000|2022-01-21 19:30:10|8505|8502.2|8505|8502.2|8505.5|8502.7|8503.5|8500.7|46
1642793420000|2022-01-21 19:30:20|8504.9|8502.1|8502.5|8499.7|8505.5|8502.7|8502.5|8499.7|152
1642793430000|2022-01-21 19:30:30|8503.4|8500.6|8499.6|8496.8|8503.5|8500.7|8499.5|8496.7|108
1642793440000|2022-01-21 19:30:40|8499.5|8496.7|8498.5|8495.7|8500|8497.2|8497.6|8494.8|111
1642793450000|2022-01-21 19:30:50|8498.6|8495.8|8495.6|8492.8|8498.6|8495.8|8494.6|8491.8|105
1642793460000|2022-01-21 19:31:00|8495.5|8492.7|8493.6|8490.8|8496.6|8493.8|8493.6|8490.8|179
1642793470000|2022-01-21 19:31:10|8494.5|8491.7|8493.6|8490.8|8494.6|8491.8|8492.6|8489.8|99
1642793480000|2022-01-21 19:31:20|8494.6|8491.8|8491.6|8488.8|8494.6|8491.8|8491.6|8488.8|119
1642793490000|2022-01-21 19:31:30|8490.7|8487.9|8493.7|8490.9|8493.7|8490.9|8490.6|8487.8|149
1642793500000|2022-01-21 19:31:40|8493.6|8490.8|8491.3|8488.5|8493.6|8490.8|8489.7|8486.9|314
1642793510000|2022-01-21 19:31:50|8491.7|8488.9|8494.2|8491.4|8495.7|8492.9|8490.8|8488|106
1642793520000|2022-01-21 19:32:00|8493.8|8491|8495.8|8493|8495.8|8493|8493.2|8490.4|39
1642793530000|2022-01-21 19:32:10|8494.8|8492|8495.8|8493|8495.8|8493|8490.9|8488.1|548
1642793540000|2022-01-21 19:32:20|8496.2|8493.4|8500.7|8497.9|8500.7|8497.9|8496.2|8493.4|76
1642793550000|2022-01-21 19:32:30|8500.2|8497.4|8501.7|8498.9|8502.2|8499.4|8500.2|8497.4|50
1642793560000|2022-01-21 19:32:40|8501.3|8498.5|8499.8|8497|8502.7|8499.9|8499.8|8497|37
1642793570000|2022-01-21 19:32:50|8500.2|8497.4|8499.8|8497|8500.7|8497.9|8499.7|8496.9|14
1642793580000|2022-01-21 19:33:00|8500.2|8497.4|8499.8|8497|8500.7|8497.9|8498.8|8496|31
1642793590000|2022-01-21 19:33:10|8499.7|8496.9|8499.7|8496.9|8500.2|8497.4|8498.2|8495.4|69
1642793600000|2022-01-21 19:33:20|8499.2|8496.4|8498.7|8495.9|8499.7|8496.9|8498.7|8495.9|21
1642793610000|2022-01-21 19:33:30|8499.6|8496.8|8500.7|8497.9|8500.7|8497.9|8499.6|8496.8|20
1642793620000|2022-01-21 19:33:40|8500.2|8497.4|8499.7|8496.9|8500.2|8497.4|8499.7|8496.9|11
1642793630000|2022-01-21 19:33:50|8500.6|8497.8|8498.7|8495.9|8501.6|8498.8|8498.7|8495.9|38
1642793640000|2022-01-21 19:34:00|8499.1|8496.3|8497.7|8494.9|8499.2|8496.4|8496.8|8494|45
1642793650000|2022-01-21 19:34:10|8498.2|8495.4|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|13
1642793660000|2022-01-21 19:34:20|8498.2|8495.4|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|39
1642793670000|2022-01-21 19:34:30|8496.7|8493.9|8496.7|8493.9|8497.7|8494.9|8496.7|8493.9|22
1642793680000|2022-01-21 19:34:40|8495.7|8492.9|8495.7|8492.9|8496.6|8493.8|8494.7|8491.9|45
1642793690000|2022-01-21 19:34:50|8496.6|8493.8|8495.7|8492.9|8496.7|8493.9|8494.7|8491.9|238
1642793700000|2022-01-21 19:35:00|8496.2|8493.4|8495.8|8493|8497.7|8494.9|8495.7|8492.9|119
1642793710000|2022-01-21 19:35:10|8494.8|8492|8493.8|8491|8494.8|8492|8493.8|8491|109
1642793720000|2022-01-21 19:35:20|8494.7|8491.9|8491.8|8489|8494.7|8491.9|8491.8|8489|46
1642793730000|2022-01-21 19:35:30|8492.7|8489.9|8492.8|8490|8492.8|8490|8491.8|8489|45
1642793740000|2022-01-21 19:35:40|8491.8|8489|8492.8|8490|8492.8|8490|8491.8|8489|28
1642793750000|2022-01-21 19:35:50|8491.8|8489|8491.8|8489|8491.8|8489|8490.8|8488|49
1642793760000|2022-01-21 19:36:00|8492.8|8490|8493.8|8491|8493.8|8491|8492.8|8490|11
1642793770000|2022-01-21 19:36:10|8492.8|8490|8493.8|8491|8494.3|8491.5|8492.8|8490|19
1642793780000|2022-01-21 19:36:20|8493.3|8490.5|8491.7|8488.9|8493.3|8490.5|8491.7|8488.9|159
1642793790000|2022-01-21 19:36:30|8491.8|8489|8493.7|8490.9|8494.2|8491.4|8491.8|8489|38
1642793800000|2022-01-21 19:36:40|8492.8|8490|8493.7|8490.9|8493.7|8490.9|8492.7|8489.9|14
1642793810000|2022-01-21 19:36:50|8493.8|8491|8493.7|8490.9|8494.2|8491.4|8493.7|8490.9|5
1642793820000|2022-01-21 19:37:00|8493.2|8490.4|8499.7|8496.9|8500.7|8497.9|8492.8|8490|233
1642793830000|2022-01-21 19:37:10|8500.2|8497.4|8499.8|8497|8500.7|8497.9|8499.7|8496.9|24
1642793840000|2022-01-21 19:37:20|8499.7|8496.9|8497.7|8494.9|8500.7|8497.9|8497.7|8494.9|31
1642793850000|2022-01-21 19:37:30|8497.8|8495|8495.7|8492.9|8498.2|8495.4|8495.2|8492.4|36
1642793860000|2022-01-21 19:37:40|8495.2|8492.4|8494.8|8492|8495.7|8492.9|8493.7|8490.9|20
1642793870000|2022-01-21 19:37:50|8495.7|8492.9|8495.7|8492.9|8495.7|8492.9|8494.7|8491.9|16
1642793880000|2022-01-21 19:38:00|8496.7|8493.9|8498.7|8495.9|8499.2|8496.4|8496.7|8493.9|21
1642793890000|2022-01-21 19:38:10|8498.2|8495.4|8498.2|8495.4|8498.7|8495.9|8497.7|8494.9|9
1642793900000|2022-01-21 19:38:20|8497.7|8494.9|8499.2|8496.4|8499.7|8496.9|8497.7|8494.9|9
1642793910000|2022-01-21 19:38:30|8499.7|8496.9|8497.7|8494.9|8499.7|8496.9|8496.7|8493.9|21
1642793920000|2022-01-21 19:38:40|8497.3|8494.5|8498.8|8496|8498.8|8496|8494.8|8492|170
1642793930000|2022-01-21 19:38:50|8499.3|8496.5|8498.3|8495.5|8499.8|8497|8497.8|8495|15
1642793940000|2022-01-21 19:39:00|8497.8|8495|8497.8|8495|8498.8|8496|8496.9|8494.1|20
1642793950000|2022-01-21 19:39:10|8498.3|8495.5|8498.8|8496|8499.3|8496.5|8497.8|8495|16
1642793960000|2022-01-21 19:39:20|8498.3|8495.5|8498.8|8496|8499.3|8496.5|8497.8|8495|35
1642793970000|2022-01-21 19:39:30|8499.8|8497|8498.8|8496|8499.8|8497|8498.8|8496|7
1642793980000|2022-01-21 19:39:40|8499.3|8496.5|8500.8|8498|8500.8|8498|8498.8|8496|39
1642793990000|2022-01-21 19:39:50|||||||||5
1642794000000|2022-01-21 19:40:00|8500.7|8497.9|8502.8|8500|8504.8|8502|8499.8|8497|41
1642794010000|2022-01-21 19:40:10|8503.3|8500.5|8502.8|8500|8503.8|8501|8502.8|8500|17
1642794020000|2022-01-21 19:40:20|8501.8|8499|8498.8|8496|8502.3|8499.5|8498.8|8496|77
1642794030000|2022-01-21 19:40:30|8499.3|8496.5|8501.8|8499|8501.8|8499|8498.8|8496|44
1642794040000|2022-01-21 19:40:40|8500.9|8498.1|8499.8|8497|8500.9|8498.1|8499.8|8497|16
1642794050000|2022-01-21 19:40:50|8499.3|8496.5|8498.8|8496|8499.8|8497|8498.8|8496|4
1642794060000|2022-01-21 19:41:00|8498.3|8495.5|8500.8|8498|8500.8|8498|8498.3|8495.5|20
1642794070000|2022-01-21 19:41:10|8500.4|8497.6|8500.8|8498|8500.8|8498|8499.8|8497|10
1642794080000|2022-01-21 19:41:20|8500.9|8498.1|8502.8|8500|8503.8|8501|8500.8|8498|141
1642794090000|2022-01-21 19:41:30|8502.4|8499.6|8500.4|8497.6|8502.8|8500|8500.4|8497.6|24
1642794100000|2022-01-21 19:41:40|8500.8|8498|8501.8|8499|8501.8|8499|8500.4|8497.6|1
1642794110000|2022-01-21 19:41:50|8500.9|8498.1|8502.4|8499.6|8502.8|8500|8500.8|8498|14
1642794120000|2022-01-21 19:42:00|8502.8|8500|8505.7|8502.9|8505.7|8502.9|8502.8|8500|90
1642794130000|2022-01-21 19:42:10|8505.8|8503|8505.7|8502.9|8505.8|8503|8505.7|8502.9|17
1642794140000|2022-01-21 19:42:20|8505.8|8503|8506.7|8503.9|8506.7|8503.9|8505.8|8503|27
1642794150000|2022-01-21 19:42:30|8505.7|8502.9|8504.7|8501.9|8505.7|8502.9|8504.7|8501.9|32
1642794160000|2022-01-21 19:42:40|8503.8|8501|8504.3|8501.5|8504.7|8501.9|8503.7|8500.9|23
1642794170000|2022-01-21 19:42:50|8504.7|8501.9|8505.8|8503|8505.8|8503|8504.7|8501.9|2
1642794180000|2022-01-21 19:43:00|8505.7|8502.9|8506.3|8503.5|8506.7|8503.9|8504.7|8501.9|36
1642794190000|2022-01-21 19:43:10|8506.7|8503.9|8504.3|8501.5|8506.7|8503.9|8504.3|8501.5|24
1642794200000|2022-01-21 19:43:20|8504.7|8501.9|8504.7|8501.9|8505.2|8502.4|8503.8|8501|32
1642794210000|2022-01-21 19:43:30|8504.3|8501.5|8503.7|8500.9|8504.3|8501.5|8503.7|8500.9|104
1642794220000|2022-01-21 19:43:40|8502.8|8500|8503.7|8500.9|8503.7|8500.9|8502.7|8499.9|5
1642794230000|2022-01-21 19:43:50|8503.3|8500.5|8501.7|8498.9|8503.3|8500.5|8501.3|8498.5|24
1642794240000|2022-01-21 19:44:00|8500.8|8498|8497.7|8494.9|8500.8|8498|8497.7|8494.9|41
1642794250000|2022-01-21 19:44:10|8498.6|8495.8|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|9
1642794260000|2022-01-21 19:44:20|8498.2|8495.4|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|36
1642794270000|2022-01-21 19:44:30|8498.7|8495.9|8499.7|8496.9|8499.7|8496.9|8497.8|8495|23
1642794280000|2022-01-21 19:44:40|8500.2|8497.4|8500.7|8497.9|8500.7|8497.9|8500.2|8497.4|19
1642794290000|2022-01-21 19:44:50|8501.2|8498.4|8501.7|8498.9|8501.7|8498.9|8501.2|8498.4|4
1642794300000|2022-01-21 19:45:00|8502.6|8499.8|8501.7|8498.9|8502.7|8499.9|8500.7|8497.9|12
1642794310000|2022-01-21 19:45:10|8502.2|8499.4|8502.7|8499.9|8502.7|8499.9|8501.2|8498.4|18
1642794320000|2022-01-21 19:45:20|8501.7|8498.9|8501.7|8498.9|8502.7|8499.9|8501.7|8498.9|11
1642794330000|2022-01-21 19:45:30|8500.8|8498|8501.7|8498.9|8502.7|8499.9|8500.7|8497.9|32
1642794340000|2022-01-21 19:45:40|8502.2|8499.4|8502.3|8499.5|8502.7|8499.9|8501.7|8498.9|2
1642794350000|2022-01-21 19:45:50|8502.7|8499.9|8501.7|8498.9|8502.7|8499.9|8501.7|8498.9|6
1642794360000|2022-01-21 19:46:00|8500.8|8498|8500.7|8497.9|8502.7|8499.9|8499.7|8496.9|19
1642794370000|2022-01-21 19:46:10|8500.8|8498|8500.7|8497.9|8501.7|8498.9|8500.7|8497.9|16
1642794380000|2022-01-21 19:46:20|||||||||3
1642794390000|2022-01-21 19:46:30|8499.8|8497|8501.7|8498.9|8501.7|8498.9|8499.7|8496.9|8
1642794400000|2022-01-21 19:46:40|8501.2|8498.4|8500.7|8497.9|8501.7|8498.9|8500.7|8497.9|1
1642794410000|2022-01-21 19:46:50|8500.8|8498|8502.3|8499.5|8502.7|8499.9|8500.8|8498|10
1642794420000|2022-01-21 19:47:00|8501.8|8499|8500.7|8497.9|8501.8|8499|8500.7|8497.9|3
1642794430000|2022-01-21 19:47:10|8500.3|8497.5|8501.8|8499|8502.7|8499.9|8499.8|8497|14
1642794440000|2022-01-21 19:47:20|8502.2|8499.4|8501.7|8498.9|8502.7|8499.9|8500.7|8497.9|30
1642794450000|2022-01-21 19:47:30|8502.2|8499.4|8501.7|8498.9|8502.7|8499.9|8501.7|8498.9|10
1642794460000|2022-01-21 19:47:40|8501.3|8498.5|8503.7|8500.9|8503.7|8500.9|8501.2|8498.4|10
1642794470000|2022-01-21 19:47:50|8503.3|8500.5|8502.7|8499.9|8503.7|8500.9|8501.8|8499|18
1642794480000|2022-01-21 19:48:00|8503.2|8500.4|8499.7|8496.9|8503.2|8500.4|8499.7|8496.9|12
1642794490000|2022-01-21 19:48:10|||||||||1
1642794500000|2022-01-21 19:48:20|8500.2|8497.4|8500.2|8497.4|8500.7|8497.9|8499.8|8497|15
1642794510000|2022-01-21 19:48:30|8499.8|8497|8499.7|8496.9|8500.7|8497.9|8499.7|8496.9|6
1642794520000|2022-01-21 19:48:40|8499.8|8497|8500.7|8497.9|8501.7|8498.9|8499.8|8497|13
1642794530000|2022-01-21 19:48:50|8501.2|8498.4|8501.7|8498.9|8501.7|8498.9|8501.2|8498.4|4
1642794540000|2022-01-21 19:49:00|8502.7|8499.9|8502.7|8499.9|8502.8|8500|8502.7|8499.9|14
1642794550000|2022-01-21 19:49:10|8503.6|8500.8|8503.7|8500.9|8504.2|8501.4|8503.6|8500.8|16
1642794560000|2022-01-21 19:49:20|8504.2|8501.4|8504.8|8502|8506.2|8503.4|8503.8|8501|43
1642794570000|2022-01-21 19:49:30|8504.7|8501.9|8503.7|8500.9|8504.7|8501.9|8503.7|8500.9|7
1642794580000|2022-01-21 19:49:40|8502.8|8500|8502.7|8499.9|8503.7|8500.9|8502.7|8499.9|10
1642794590000|2022-01-21 19:49:50|8503.6|8500.8|8503.7|8500.9|8503.7|8500.9|8503.6|8500.8|2
1642794610000|2022-01-21 19:50:10|8502.7|8499.9|8503.7|8500.9|8503.7|8500.9|8502.7|8499.9|15
1642794620000|2022-01-21 19:50:20|8502.8|8500|8501.7|8498.9|8503.7|8500.9|8501.7|8498.9|24
1642794630000|2022-01-21 19:50:30|8502.6|8499.8|8502.7|8499.9|8502.7|8499.9|8501.7|8498.9|11
1642794640000|2022-01-21 19:50:40|8502.2|8499.4|8501.7|8498.9|8502.2|8499.4|8501.7|8498.9|6
1642794650000|2022-01-21 19:50:50|8502.7|8499.9|8501.7|8498.9|8502.7|8499.9|8501.7|8498.9|9
1642794660000|2022-01-21 19:51:00|8501.3|8498.5|8499.8|8497|8501.7|8498.9|8499.7|8496.9|36
1642794670000|2022-01-21 19:51:10|8499.7|8496.9|8499.2|8496.4|8499.7|8496.9|8498.7|8495.9|7
1642794680000|2022-01-21 19:51:20|8498.7|8495.9|8498.7|8495.9|8498.7|8495.9|8498.7|8495.9|5
1642794690000|2022-01-21 19:51:30|8498.3|8495.5|8498.7|8495.9|8498.7|8495.9|8498.2|8495.4|13
1642794700000|2022-01-21 19:51:40|8498.2|8495.4|8496.2|8493.4|8498.7|8495.9|8495.7|8492.9|65
1642794710000|2022-01-21 19:51:50|8496.7|8493.9|8496.7|8493.9|8496.7|8493.9|8495.7|8492.9|19
1642794720000|2022-01-21 19:52:00|8497.2|8494.4|8496.7|8493.9|8497.8|8495|8496.7|8493.9|9
1642794730000|2022-01-21 19:52:10|8496.2|8493.4|8496.7|8493.9|8496.7|8493.9|8496.2|8493.4|0
1642794740000|2022-01-21 19:52:20|8496.2|8493.4|8496.7|8493.9|8496.7|8493.9|8495.7|8492.9|8
1642794750000|2022-01-21 19:52:30|8496.2|8493.4|8495.7|8492.9|8496.2|8493.4|8495.7|8492.9|1
1642794760000|2022-01-21 19:52:40|8496.7|8493.9|8495.7|8492.9|8496.7|8493.9|8495.7|8492.9|11
1642794770000|2022-01-21 19:52:50|8495.8|8493|8496.7|8493.9|8497.2|8494.4|8495.8|8493|27
1642794780000|2022-01-21 19:53:00|8497.7|8494.9|8497.7|8494.9|8497.7|8494.9|8496.7|8493.9|29
1642794790000|2022-01-21 19:53:10|8497.8|8495|8498.7|8495.9|8498.7|8495.9|8497.7|8494.9|5
1642794800000|2022-01-21 19:53:20|8497.8|8495|8496.7|8493.9|8497.8|8495|8496.3|8493.5|10
1642794810000|2022-01-21 19:53:30|8496.8|8494|8497.7|8494.9|8497.7|8494.9|8496.7|8493.9|6
1642794820000|2022-01-21 19:53:40|8497.3|8494.5|8497.7|8494.9|8497.8|8495|8496.8|8494|3
1642794830000|2022-01-21 19:53:50|8497.3|8494.5|8497.7|8494.9|8497.8|8495|8497.3|8494.5|1
1642794840000|2022-01-21 19:54:00|8497.3|8494.5|8498.7|8495.9|8498.7|8495.9|8496.8|8494|29
1642794850000|2022-01-21 19:54:10|8497.8|8495|8498.7|8495.9|8498.7|8495.9|8497.7|8494.9|5
1642794860000|2022-01-21 19:54:20|8497.7|8494.9|8497.7|8494.9|8497.7|8494.9|8496.7|8493.9|21
1642794870000|2022-01-21 19:54:30|8496.8|8494|8496.7|8493.9|8497.2|8494.4|8496.7|8493.9|4
1642794880000|2022-01-21 19:54:40|8497.7|8494.9|8498.7|8495.9|8498.7|8495.9|8497.7|8494.9|34
1642794890000|2022-01-21 19:54:50|8498.2|8495.4|8498.7|8495.9|8498.7|8495.9|8497.8|8495|5
1642794900000|2022-01-21 19:55:00|8498.8|8496|8495.8|8493|8498.8|8496|8494.8|8492|258
1642794910000|2022-01-21 19:55:10|8495.3|8492.5|8494.8|8492|8495.8|8493|8493.8|8491|31
1642794920000|2022-01-21 19:55:20|8495.8|8493|8495.8|8493|8496.8|8494|8494.8|8492|35
1642794930000|2022-01-21 19:55:30|||||||||6
1642794940000|2022-01-21 19:55:40|8496.8|8494|8495.8|8493|8496.8|8494|8495.8|8493|13
1642794950000|2022-01-21 19:55:50|8494.8|8492|8494.8|8492|8494.8|8492|8494.8|8492|74
1642794960000|2022-01-21 19:56:00|8493.8|8491|8493.8|8491|8494.7|8491.9|8493.8|8491|15
1642794970000|2022-01-21 19:56:10|8494.3|8491.5|8494.8|8492|8494.8|8492|8493.8|8491|11
1642794980000|2022-01-21 19:56:20|8495.8|8493|8495.8|8493|8495.8|8493|8495.8|8493|9
1642794990000|2022-01-21 19:56:30|8494.8|8492|8494.8|8492|8494.8|8492|8494.8|8492|5
1642795000000|2022-01-21 19:56:40|8495.3|8492.5|8494.8|8492|8495.8|8493|8494.8|8492|6
1642795010000|2022-01-21 19:56:50|8493.8|8491|8493.8|8491|8493.8|8491|8493.8|8491|17
1642795020000|2022-01-21 19:57:00|8493.3|8490.5|8492.8|8490|8495.8|8493|8492.8|8490|24
1642795030000|2022-01-21 19:57:10|8491.8|8489|8494.8|8492|8494.8|8492|8491.8|8489|17
1642795040000|2022-01-21 19:57:20|8494.7|8491.9|8493.8|8491|8494.8|8492|8493.7|8490.9|17
1642795050000|2022-01-21 19:57:30|8493.7|8490.9|8493.3|8490.5|8493.7|8490.9|8492.8|8490|9
1642795060000|2022-01-21 19:57:40|8492.8|8490|8492.8|8490|8493.8|8491|8492.8|8490|13
1642795070000|2022-01-21 19:57:50|8493.7|8490.9|8493.7|8490.9|8493.8|8491|8492.8|8490|8
1642795080000|2022-01-21 19:58:00|8493.3|8490.5|8492.8|8490|8493.7|8490.9|8492.8|8490|19
1642795090000|2022-01-21 19:58:10|8493.3|8490.5|8492.8|8490|8493.3|8490.5|8492.8|8490|51
1642795100000|2022-01-21 19:58:20|8493.2|8490.4|8493.8|8491|8493.8|8491|8492.8|8490|10
1642795110000|2022-01-21 19:58:30|8493.7|8490.9|8491.8|8489|8493.7|8490.9|8489.8|8487|87
1642795120000|2022-01-21 19:58:40|8491.9|8489.1|8491.8|8489|8492.8|8490|8491.8|8489|9
1642795130000|2022-01-21 19:58:50|8490.9|8488.1|8488.3|8485.5|8490.9|8488.1|8486.8|8484|146
1642795140000|2022-01-21 19:59:00|8488.8|8486|8486.9|8484.1|8488.8|8486|8486.9|8484.1|25
1642795150000|2022-01-21 19:59:10|8487.3|8484.5|8486.9|8484.1|8487.3|8484.5|8486.8|8484|5
1642795160000|2022-01-21 19:59:20|8486.4|8483.6|8487.9|8485.1|8488.3|8485.5|8486.4|8483.6|17
1642795170000|2022-01-21 19:59:30|8488.3|8485.5|8486.9|8484.1|8488.8|8486|8486.9|8484.1|46
1642795180000|2022-01-21 19:59:40|8487.3|8484.5|8487.8|8485|8487.8|8485|8485.9|8483.1|38
1642795190000|2022-01-21 19:59:50|8487.4|8484.6|8486.8|8484|8487.8|8485|8485.9|8483.1|18
1642795200000|2022-01-21 20:00:00|8485.9|8483.1|8482.8|8480|8486.8|8484|8481.9|8479.1|141
1642795210000|2022-01-21 20:00:10|8482.4|8479.6|8481.9|8479.1|8482.4|8479.6|8481.8|8479|30
1642795220000|2022-01-21 20:00:20|8482.8|8480|8480.9|8478.1|8483.8|8481|8480.8|8478|109
1642795230000|2022-01-21 20:00:30|8480.8|8478|8477.9|8475.1|8480.9|8478.1|8477.8|8475|153
1642795240000|2022-01-21 20:00:40|8477.8|8475|8475.9|8473.1|8477.8|8475|8475.9|8473.1|73
1642795250000|2022-01-21 20:00:50|8476.3|8473.5|8475.9|8473.1|8476.8|8474|8475.9|8473.1|48
1642795260000|2022-01-21 20:01:00|8476.9|8474.1|8475.4|8472.6|8476.9|8474.1|8475.4|8472.6|67
1642795270000|2022-01-21 20:01:10|8475.9|8473.1|8472|8469.2|8475.9|8473.1|8472|8469.2|264
1642795280000|2022-01-21 20:01:20|8471.5|8468.7|8469|8466.2|8472|8469.2|8467|8464.2|274
1642795290000|2022-01-21 20:01:30|8468|8465.2|8470|8467.2|8470.4|8467.6|8468|8465.2|30
1642795300000|2022-01-21 20:01:40|8469.9|8467.1|8472|8469.2|8473.9|8471.1|8469.9|8467.1|77
1642795310000|2022-01-21 20:01:50|8471.9|8469.1|8470|8467.2|8471.9|8469.1|8469.9|8467.1|8
1642795320000|2022-01-21 20:02:00|8469.5|8466.7|8471|8468.2|8471|8468.2|8468.9|8466.1|49
1642795330000|2022-01-21 20:02:10|8471.9|8469.1|8473.9|8471.1|8473.9|8471.1|8471.9|8469.1|21
1642795340000|2022-01-21 20:02:20|8473.4|8470.6|8473.9|8471.1|8473.9|8471.1|8473|8470.2|10
1642795350000|2022-01-21 20:02:30|8474|8471.2|8471.9|8469.1|8474|8471.2|8471|8468.2|17
1642795360000|2022-01-21 20:02:40|8471|8468.2|8471|8468.2|8472|8469.2|8471|8468.2|12
1642795370000|2022-01-21 20:02:50|8470.9|8468.1|8471|8468.2|8471|8468.2|8470|8467.2|12
1642795380000|2022-01-21 20:03:00|8470.9|8468.1|8471|8468.2|8471.9|8469.1|8470.9|8468.1|11
1642795390000|2022-01-21 20:03:10|8470.9|8468.1|8469|8466.2|8471|8468.2|8469|8466.2|130
1642795400000|2022-01-21 20:03:20|8468.5|8465.7|8467|8464.2|8468.5|8465.7|8466|8463.2|108
1642795410000|2022-01-21 20:03:30|8466|8463.2|8468|8465.2|8468|8465.2|8466|8463.2|27
1642795420000|2022-01-21 20:03:40|8467.1|8464.3|8468|8465.2|8468.9|8466.1|8467|8464.2|29
1642795430000|2022-01-21 20:03:50|8468.5|8465.7|8469|8466.2|8469|8466.2|8468|8465.2|30
1642795440000|2022-01-21 20:04:00|8468.5|8465.7|8465|8462.2|8469|8466.2|8465|8462.2|57
1642795450000|2022-01-21 20:04:10|8465.1|8462.3|8460.1|8457.3|8465.1|8462.3|8457.6|8454.8|800
1642795460000|2022-01-21 20:04:20|8459.6|8456.8|8458.1|8455.3|8459.6|8456.8|8458.1|8455.3|276
1642795470000|2022-01-21 20:04:30|8459|8456.2|8457.1|8454.3|8459|8456.2|8456.6|8453.8|76
1642795480000|2022-01-21 20:04:40|8456.6|8453.8|8459.5|8456.7|8460|8457.2|8456.1|8453.3|128
1642795490000|2022-01-21 20:04:50|8459.1|8456.3|8458.1|8455.3|8459.5|8456.7|8457.1|8454.3|42
1642795500000|2022-01-21 20:05:00|8457.6|8454.8|8459.1|8456.3|8460|8457.2|8457.5|8454.7|42
1642795510000|2022-01-21 20:05:10|8458.2|8455.4|8456.1|8453.3|8458.2|8455.4|8456.1|8453.3|361
1642795520000|2022-01-21 20:05:20|8455.2|8452.4|8456.1|8453.3|8456.1|8453.3|8455.1|8452.3|29
1642795530000|2022-01-21 20:05:30|8456.5|8453.7|8456.1|8453.3|8457.1|8454.3|8456.1|8453.3|21
1642795540000|2022-01-21 20:05:40|8456.6|8453.8|8457.1|8454.3|8458.1|8455.3|8456.6|8453.8|33
1642795550000|2022-01-21 20:05:50|8456.6|8453.8|8456.1|8453.3|8457.1|8454.3|8455.7|8452.9|23
1642795560000|2022-01-21 20:06:00|8455.2|8452.4|8458.1|8455.3|8458.1|8455.3|8455.2|8452.4|38
1642795570000|2022-01-21 20:06:10|8459|8456.2|8458.1|8455.3|8460.1|8457.3|8458.1|8455.3|62
1642795580000|2022-01-21 20:06:20|8458.5|8455.7|8456.1|8453.3|8458.5|8455.7|8456.1|8453.3|58
1642795590000|2022-01-21 20:06:30|8457|8454.2|8454.1|8451.3|8457.1|8454.3|8454|8450.8|46
1642795600000|2022-01-21 20:06:40|8455|8452.2|8455.1|8452.3|8455.1|8452.3|8453.6|8450.8|53
1642795610000|2022-01-21 20:06:50|8455|8452.2|8454.1|8451.3|8455|8452.2|8454.1|8451.3|6
1642795620000|2022-01-21 20:07:00|8453.2|8450.4|8454.1|8451.3|8455.1|8452.3|8452.1|8449.3|92
1642795630000|2022-01-21 20:07:10|8454.2|8451.4|8454.1|8451.3|8455.1|8452.3|8453.1|8450.3|49
1642795640000|2022-01-21 20:07:20|8453.2|8450.4|8449.1|8446.3|8453.2|8450.4|8448.1|8445.3|99
1642795650000|2022-01-21 20:07:30|8448.2|8445.4|8448.2|8445.4|8448.2|8445.4|8448.1|8445.3|18
1642795660000|2022-01-21 20:07:40|8448.6|8445.8|8448.1|8445.3|8449.1|8446.3|8448.1|8445.3|33
1642795670000|2022-01-21 20:07:50|8448.2|8445.4|8446.2|8443.4|8448.2|8445.4|8446.1|8443.3|39
1642795680000|2022-01-21 20:08:00|8446.1|8443.3|8446.2|8443.4|8446.2|8443.4|8445.2|8442.4|29
1642795690000|2022-01-21 20:08:10|8447.1|8444.3|8447.1|8444.3|8448.1|8445.3|8446.2|8443.4|56
1642795700000|2022-01-21 20:08:20|8446.2|8443.4|8444.1|8441.3|8446.2|8443.4|8444.1|8441.3|93
1642795710000|2022-01-21 20:08:30|8444.2|8441.4|8445.1|8442.3|8445.1|8442.3|8444.1|8441.3|44
1642795720000|2022-01-21 20:08:40|8444.2|8441.4|8444.1|8441.3|8445.1|8442.3|8444.1|8441.3|29
1642795730000|2022-01-21 20:08:50|8443.2|8440.4|8441.2|8438.4|8444.1|8441.3|8441.1|8438.3|32
1642795740000|2022-01-21 20:09:00|8441.6|8438.8|8439.1|8436.3|8442.1|8439.3|8438.1|8435.3|323
1642795750000|2022-01-21 20:09:10|8438.7|8435.9|8441.2|8438.4|8442.1|8439.3|8438.1|8435.3|114
1642795760000|2022-01-21 20:09:20|8442.1|8439.3|8444.1|8441.3|8444.1|8441.3|8439.6|8436.8|171
1642795770000|2022-01-21 20:09:30|8443.2|8440.4|8443.2|8440.4|8443.6|8440.8|8441.1|8438.3|51
1642795780000|2022-01-21 20:09:40|8443.1|8440.3|8444.1|8441.3|8446.1|8443.3|8442.1|8439.3|49
1642795790000|2022-01-21 20:09:50|8443.2|8440.4|8442.1|8439.3|8444.1|8441.3|8442.1|8439.3|29
1642795800000|2022-01-21 20:10:00|8441.6|8438.8|8440.1|8437.3|8442.1|8439.3|8439.1|8436.3|68
1642795810000|2022-01-21 20:10:10|8440.6|8437.8|8441.1|8438.3|8441.1|8438.3|8440.1|8437.3|35
1642795820000|2022-01-21 20:10:20|8441.2|8438.4|8440.6|8437.8|8441.2|8438.4|8440.1|8437.3|13
1642795830000|2022-01-21 20:10:30|8441.1|8438.3|8441.6|8438.8|8443.6|8440.8|8440.1|8437.3|15
1642795840000|2022-01-21 20:10:40|8442.1|8439.3|8445.1|8442.3|8446.1|8443.3|8442.1|8439.3|84
1642795850000|2022-01-21 20:10:50|8444.2|8441.4|8444.1|8441.3|8444.2|8441.4|8444.1|8441.3|22
1642795860000|2022-01-21 20:11:00|8445.1|8442.3|8444.1|8441.3|8447.1|8444.3|8443.2|8440.4|40
1642795870000|2022-01-21 20:11:10|8443.6|8440.8|8444.1|8441.3|8444.6|8441.8|8442.1|8439.3|99
1642795880000|2022-01-21 20:11:20|8443.6|8440.8|8439.1|8436.3|8443.6|8440.8|8438.7|8435.9|177
1642795890000|2022-01-21 20:11:30|8438.7|8435.9|8438.2|8435.4|8439.2|8436.4|8438.2|8435.4|25
1642795900000|2022-01-21 20:11:40|8438.6|8435.8|8439.1|8436.3|8440.1|8437.3|8438.6|8435.8|11
1642795910000|2022-01-21 20:11:50|8438.7|8435.9|8439.1|8436.3|8439.2|8436.4|8438.2|8435.4|9
1642795920000|2022-01-21 20:12:00|8439.2|8436.4|8441.1|8438.3|8441.1|8438.3|8438.2|8435.4|43
1642795930000|2022-01-21 20:12:10|8440.1|8437.3|8440.1|8437.3|8441.2|8438.4|8440.1|8437.3|7
1642795940000|2022-01-21 20:12:20|8439.2|8436.4|8439.1|8436.3|8440.1|8437.3|8439.1|8436.3|12
1642795950000|2022-01-21 20:12:30|8439.6|8436.8|8439.6|8436.8|8440.1|8437.3|8439.1|8436.3|7
1642795960000|2022-01-21 20:12:40|8439.2|8436.4|8443.1|8440.3|8443.1|8440.3|8439.1|8436.3|62
1642795970000|2022-01-21 20:12:50|8442.1|8439.3|8443.2|8440.4|8444.1|8441.3|8441.6|8438.8|40
1642795980000|2022-01-21 20:13:00|8443.1|8440.3|8442.1|8439.3|8443.1|8440.3|8441|8438.2|21
1642795990000|2022-01-21 20:13:10|8443|8440.2|8440.6|8437.8|8443.1|8440.3|8440.6|8437.8|23
1642796000000|2022-01-21 20:13:20|8440.1|8437.3|8441.1|8438.3|8441.1|8438.3|8440.1|8437.3|6
1642796010000|2022-01-21 20:13:30|8442|8439.2|8442.6|8439.8|8443.1|8440.3|8441.1|8438.3|20
1642796020000|2022-01-21 20:13:40|8442.1|8439.3|8442.1|8439.3|8443.1|8440.3|8442.1|8439.3|20
1642796030000|2022-01-21 20:13:50|8443|8440.2|8444.1|8441.3|8444.1|8441.3|8443|8440.2|5
1642796040000|2022-01-21 20:14:00|8445|8442.2|8443.1|8440.3|8445|8442.2|8442.1|8439.3|26
1642796050000|2022-01-21 20:14:10|8442.1|8439.3|8442.1|8439.3|8443.1|8440.3|8442.1|8439.3|44
1642796060000|2022-01-21 20:14:20|8441.7|8438.9|8443.1|8440.3|8443.1|8440.3|8441.6|8438.8|29
1642796070000|2022-01-21 20:14:30|8444.1|8441.3|8444.1|8441.3|8444.1|8441.3|8444.1|8441.3|98
1642796090000|2022-01-21 20:14:50|8444.2|8441.4|8444.1|8441.3|8445.1|8442.3|8444.1|8441.3|18
1642796100000|2022-01-21 20:15:00|8443.2|8440.4|8441.1|8438.3|8443.2|8440.4|8440.1|8437.3|37
1642796110000|2022-01-21 20:15:10|8440.7|8437.9|8439.1|8436.3|8441.1|8438.3|8439.1|8436.3|8
1642796120000|2022-01-21 20:15:20|8439.6|8436.8|8442.1|8439.3|8443.1|8440.3|8439.6|8436.8|71
1642796130000|2022-01-21 20:15:30|8441.1|8438.3|8440.1|8437.3|8441.1|8438.3|8439.1|8436.3|160
1642796140000|2022-01-21 20:15:40|8439.6|8436.8|8437.1|8434.3|8439.6|8436.8|8437.1|8434.3|34
1642796150000|2022-01-21 20:15:50|8436.2|8433.4|8437.1|8434.3|8437.1|8434.3|8435.2|8432.4|55
1642796160000|2022-01-21 20:16:00|8437.2|8434.4|8438.1|8435.3|8439.1|8436.3|8436.7|8433.9|35
1642796170000|2022-01-21 20:16:10|8438.6|8435.8|8440.1|8437.3|8440.1|8437.3|8438.1|8435.3|71
1642796180000|2022-01-21 20:16:20|8440.6|8437.8|8441.1|8438.3|8442.1|8439.3|8440.1|8437.3|47
1642796190000|2022-01-21 20:16:30|8441.2|8438.4|8443.1|8440.3|8443.6|8440.8|8441.1|8438.3|20
1642796200000|2022-01-21 20:16:40|8443.6|8440.8|8445.6|8442.8|8445.6|8442.8|8443.1|8440.3|48
1642796210000|2022-01-21 20:16:50|8445.1|8442.3|8448.1|8445.3|8449|8446.2|8443.1|8440.3|80
1642796220000|2022-01-21 20:17:00|8448.6|8445.8|8448.1|8445.3|8449.1|8446.3|8447.1|8444.3|59
1642796230000|2022-01-21 20:17:10|8449|8446.2|8450.1|8447.3|8450.1|8447.3|8448.1|8445.3|113
1642796240000|2022-01-21 20:17:20|8451|8448.2|8452.1|8449.3|8452.5|8449.7|8449.1|8446.3|68
1642796250000|2022-01-21 20:17:30|8453|8450.2|8452.1|8449.3|8454.1|8451.3|8452|8449.2|63
1642796260000|2022-01-21 20:17:40|8452.6|8449.8|8449.1|8446.3|8452.6|8449.8|8449.1|8446.3|53
1642796270000|2022-01-21 20:17:50|8450|8447.2|8454.1|8451.3|8454.1|8451.3|8450|8447.2|96
1642796280000|2022-01-21 20:18:00|8453.7|8450.9|8450.1|8447.3|8453.7|8450.9|8450.1|8447.3|199
1642796290000|2022-01-21 20:18:10|8451.1|8448.3|8451.1|8448.3|8452|8449.2|8451.1|8448.3|34
1642796300000|2022-01-21 20:18:20|8451.2|8448.4|8451.1|8448.3|8452.1|8449.3|8451.1|8448.3|49
1642796310000|2022-01-21 20:18:30|8451.6|8448.8|8449.1|8446.3|8452.1|8449.3|8448.2|8445.4|153
1642796320000|2022-01-21 20:18:40|8448.2|8445.4|8449.2|8446.4|8450.1|8447.3|8448.1|8445.3|45
1642796330000|2022-01-21 20:18:50|8449.6|8446.8|8452.1|8449.3|8452.1|8449.3|8448.1|8445.3|84
1642796340000|2022-01-21 20:19:00|8451.2|8448.4|8451.1|8448.3|8452.1|8449.3|8450.6|8447.8|28
1642796350000|2022-01-21 20:19:10|8451.6|8448.8|8452.1|8449.3|8452.1|8449.3|8451.1|8448.3|28
1642796360000|2022-01-21 20:19:20|8451.6|8448.8|8450.6|8447.8|8452.1|8449.3|8450.1|8447.3|22
1642796370000|2022-01-21 20:19:30|8450.2|8447.4|8451.1|8448.3|8452.1|8449.3|8450.1|8447.3|17
1642796380000|2022-01-21 20:19:40|8452.1|8449.3|8452.1|8449.3|8452.1|8449.3|8451.1|8448.3|10
1642796390000|2022-01-21 20:19:50|8451.6|8448.8|8452.1|8449.3|8452.1|8449.3|8450.6|8447.8|22
1642796400000|2022-01-21 20:20:00|8451.1|8448.3|8452|8449.2|8456.1|8453.3|8449.1|8446.3|481
1642796410000|2022-01-21 20:20:10|8451.6|8448.8|8452|8449.2|8453|8450.2|8451|8448.2|56
1642796420000|2022-01-21 20:20:20|8452.5|8449.7|8449|8446.2|8452.5|8449.7|8449|8446.2|53
1642796430000|2022-01-21 20:20:30|8449.6|8446.8|8449|8446.2|8450|8447.2|8448|8445.2|33
1642796440000|2022-01-21 20:20:40|8448|8445.2|8449|8446.2|8450|8447.2|8448|8445.2|31
1642796450000|2022-01-21 20:20:50|8449.5|8446.7|8450|8447.2|8451|8448.2|8449|8446.2|28
1642796460000|2022-01-21 20:21:00|8450.1|8447.3|8451|8448.2|8452|8449.2|8450.1|8447.3|19
1642796470000|2022-01-21 20:21:10|8451.1|8448.3|8450|8447.2|8452|8449.2|8450|8447.2|13
1642796480000|2022-01-21 20:21:20|8450.9|8448.1|8449|8446.2|8451|8448.2|8449|8446.2|8
1642796490000|2022-01-21 20:21:30|8449.6|8446.8|8451|8448.2|8451.1|8448.3|8449.6|8446.8|5
1642796500000|2022-01-21 20:21:40|8450.1|8447.3|8450.5|8447.7|8452|8449.2|8450.1|8447.3|7
1642796510000|2022-01-21 20:21:50|8451|8448.2|8449|8446.2|8451|8448.2|8449|8446.2|3
1642796520000|2022-01-21 20:22:00|8449.5|8446.7|8450|8447.2|8450.1|8447.3|8449|8446.2|11
1642796530000|2022-01-21 20:22:10|8450.1|8447.3|8451|8448.2|8451|8448.2|8450|8447.2|14
1642796540000|2022-01-21 20:22:20|8450.1|8447.3|8449|8446.2|8450.1|8447.3|8449|8446.2|8
1642796550000|2022-01-21 20:22:30|8448|8445.2|8448|8445.2|8448|8445.2|8447.1|8444.3|16
1642796560000|2022-01-21 20:22:40|8448.6|8445.8|8444|8441.2|8449|8446.2|8444|8441.2|47
1642796570000|2022-01-21 20:22:50|8444.1|8441.3|8444.1|8441.3|8445.1|8442.3|8444|8441.2|11
1642796580000|2022-01-21 20:23:00|8445.1|8442.3|8446.1|8443.3|8446.1|8443.3|8444.1|8441.3|49
1642796590000|2022-01-21 20:23:10|8446|8443.2|8447|8444.2|8447.6|8444.8|8445.6|8442.8|76
1642796600000|2022-01-21 20:23:20|8447.1|8444.3|8447.6|8444.8|8450|8447.2|8446.1|8443.3|41
1642796610000|2022-01-21 20:23:30|8447.1|8444.3|8447.6|8444.8|8449.1|8446.3|8447.1|8444.3|28
1642796620000|2022-01-21 20:23:40|8447.1|8444.3|8452.9|8450.1|8454.9|8452.1|8447.1|8444.3|944
1642796630000|2022-01-21 20:23:50|8453|8450.2|8450|8447.2|8453|8450.2|8450|8447.2|25
1642796640000|2022-01-21 20:24:00|8449.9|8447.1|8451.9|8449.1|8453.9|8451.1|8449.9|8447.1|150
1642796650000|2022-01-21 20:24:10|8452.8|8450|8444|8441.2|8452.9|8450.1|8444|8441.2|647
1642796660000|2022-01-21 20:24:20|8445|8442.2|8444.1|8441.3|8445|8442.2|8444|8441.2|34
1642796670000|2022-01-21 20:24:30|8443.6|8440.8|8444.1|8441.3|8444.1|8441.3|8443.1|8440.3|43
1642796680000|2022-01-21 20:24:40|8443.2|8440.4|8443.1|8440.3|8444|8441.2|8443.1|8440.3|11
1642796690000|2022-01-21 20:24:50|8443|8440.2|8443|8440.2|8446|8443.2|8441|8438.2|148
1642796700000|2022-01-21 20:25:00|8443.1|8440.3|8444|8441.2|8446|8443.2|8443.1|8440.3|39
1642796710000|2022-01-21 20:25:10|8445|8442.2|8446|8443.2|8446.5|8443.7|8445|8442.2|12
1642796720000|2022-01-21 20:25:20|8445.5|8442.7|8446|8443.2|8446.9|8444.1|8445.5|8442.7|20
1642796730000|2022-01-21 20:25:30|8445|8442.2|8444.5|8441.7|8445|8442.2|8442.6|8439.8|11
1642796740000|2022-01-21 20:25:40|8445|8442.2|8442.5|8439.7|8445|8442.2|8442|8439.2|8
1642796750000|2022-01-21 20:25:50|8442.9|8440.1|8442.5|8439.7|8443.5|8440.7|8442|8439.2|19
1642796760000|2022-01-21 20:26:00|8443|8440.2|8444|8441.2|8446|8443.2|8442|8439.2|33
1642796770000|2022-01-21 20:26:10|8444.9|8442.1|8444|8441.2|8445|8442.2|8444|8441.2|9
1642796780000|2022-01-21 20:26:20|8443|8440.2|8443|8440.2|8444|8441.2|8443|8440.2|5
1642796790000|2022-01-21 20:26:30|8443.5|8440.7|8444|8441.2|8444|8441.2|8443|8440.2|5
1642796800000|2022-01-21 20:26:40|8443.9|8441.1|8444.5|8441.7|8445|8442.2|8443|8440.2|9
1642796810000|2022-01-21 20:26:50|8444|8441.2|8444|8441.2|8444.5|8441.7|8443|8440.2|11
1642796820000|2022-01-21 20:27:00|8444.9|8442.1|8444|8441.2|8445|8442.2|8443.6|8440.8|14
1642796830000|2022-01-21 20:27:10|8444.9|8442.1|8442|8439.2|8445|8442.2|8441.6|8438.8|70
1642796840000|2022-01-21 20:27:20|8441.6|8438.8|8442.1|8439.3|8443|8440.2|8441|8438.2|73
1642796850000|2022-01-21 20:27:30|8441.1|8438.3|8443|8440.2|8443|8440.2|8441.1|8438.3|16
1642796860000|2022-01-21 20:27:40|8442|8439.2|8436.1|8433.3|8443|8440.2|8436.1|8433.3|234
1642796870000|2022-01-21 20:27:50|8436.6|8433.8|8433.2|8430.4|8437.1|8434.3|8432.1|8429.3|567
1642796880000|2022-01-21 20:28:00|8433.7|8430.9|8436.6|8433.8|8436.6|8433.8|8433.2|8430.4|34
1642796890000|2022-01-21 20:28:10|8436.2|8433.4|8432.1|8429.3|8437.1|8434.3|8431.2|8428.4|64
1642796900000|2022-01-21 20:28:20|8432.2|8429.4|8431.2|8428.4|8434.1|8431.3|8430.7|8427.9|75
1642796910000|2022-01-21 20:28:30|8432.1|8429.3|8430.1|8427.3|8432.1|8429.3|8430.1|8427.3|14
1642796920000|2022-01-21 20:28:40|8430.7|8427.9|8429.2|8426.4|8431.1|8428.3|8429.2|8426.4|56
1642796930000|2022-01-21 20:28:50|8430.1|8427.3|8430.2|8427.4|8431.2|8428.4|8429.7|8426.9|21
1642796940000|2022-01-21 20:29:00|8430.1|8427.3|8430.2|8427.4|8430.2|8427.4|8429.2|8426.4|27
1642796950000|2022-01-21 20:29:10|8430.1|8427.3|8432.1|8429.3|8432.1|8429.3|8428.2|8425.4|49
1642796960000|2022-01-21 20:29:20|8432.2|8429.4|8433.1|8430.3|8433.2|8430.4|8431.6|8428.8|33
1642796970000|2022-01-21 20:29:30|8433.2|8430.4|8433.1|8430.3|8434.1|8431.3|8433.1|8430.3|15
1642796980000|2022-01-21 20:29:40|8433.2|8430.4|8433.1|8430.3|8434.1|8431.3|8432.6|8429.8|17
1642796990000|2022-01-21 20:29:50|8433.6|8430.8|8432.1|8429.3|8434.1|8431.3|8432.1|8429.3|4
1642797000000|2022-01-21 20:30:00|8432.6|8429.8|8436.1|8433.3|8436.1|8433.3|8431.1|8428.3|49
1642797010000|2022-01-21 20:30:10|8435.2|8432.4|8437.1|8434.3|8437.1|8434.3|8434.2|8431.4|75
1642797020000|2022-01-21 20:30:20|8436.7|8433.9|8436.1|8433.3|8437.7|8434.9|8434.2|8431.4|57
1642797030000|2022-01-21 20:30:30|8435.2|8432.4|8434.1|8431.3|8435.2|8432.4|8434.1|8431.3|17
1642797040000|2022-01-21 20:30:40|8434.6|8431.8|8435.1|8432.3|8436.1|8433.3|8434.2|8431.4|8
1642797050000|2022-01-21 20:30:50|8435.2|8432.4|8436.1|8433.3|8437.1|8434.3|8435.1|8432.3|22
1642797060000|2022-01-21 20:31:00|8437|8434.2|8439.1|8436.3|8439.1|8436.3|8437|8434.2|17
1642797070000|2022-01-21 20:31:10|8440.1|8437.3|8440.1|8437.3|8441.1|8438.3|8439.1|8436.3|39
1642797080000|2022-01-21 20:31:20|8439.6|8436.8|8439.1|8436.3|8440.1|8437.3|8438.6|8435.8|3
1642797090000|2022-01-21 20:31:30|8438.6|8435.8|8441.1|8438.3|8441.1|8438.3|8438.6|8435.8|9
1642797100000|2022-01-21 20:31:40|8440.6|8437.8|8440.1|8437.3|8441.1|8438.3|8439.6|8436.8|21
1642797110000|2022-01-21 20:31:50|8439.6|8436.8|8439.1|8436.3|8439.6|8436.8|8438.6|8435.8|23
1642797120000|2022-01-21 20:32:00|8438.6|8435.8|8440.1|8437.3|8440.1|8437.3|8437.1|8434.3|11
1642797130000|2022-01-21 20:32:10|8441.1|8438.3|8443.1|8440.3|8443.1|8440.3|8440.1|8437.3|45
1642797140000|2022-01-21 20:32:20|8443.6|8440.8|8444.6|8441.8|8446.1|8443.3|8443.1|8440.3|53
1642797150000|2022-01-21 20:32:30|8445.1|8442.3|8444.1|8441.3|8445.1|8442.3|8444.1|8441.3|4
1642797160000|2022-01-21 20:32:40|8443.2|8440.4|8444.1|8441.3|8445.1|8442.3|8443.1|8440.3|16
1642797170000|2022-01-21 20:32:50|8443.2|8440.4|8443.1|8440.3|8444.1|8441.3|8442.1|8439.3|72
1642797180000|2022-01-21 20:33:00|8442.2|8439.4|8442.2|8439.4|8443.1|8440.3|8440.2|8437.4|16
1642797190000|2022-01-21 20:33:10|8442.1|8439.3|8442.2|8439.4|8443.1|8440.3|8442.1|8439.3|3
1642797200000|2022-01-21 20:33:20|8442.1|8439.3|8440.1|8437.3|8444.1|8441.3|8439.1|8436.3|84
1642797210000|2022-01-21 20:33:30|8439.6|8436.8|8440.1|8437.3|8440.1|8437.3|8438.1|8435.3|5
1642797220000|2022-01-21 20:33:40|8440.5|8437.7|8441.1|8438.3|8442.1|8439.3|8440.5|8437.7|7
1642797230000|2022-01-21 20:33:50|8440.1|8437.3|8441.1|8438.3|8441.1|8438.3|8440.1|8437.3|11
1642797240000|2022-01-21 20:34:00|8441|8438.2|8440.2|8437.4|8441.1|8438.3|8440.1|8437.3|33
1642797250000|2022-01-21 20:34:10|8440.1|8437.3|8441.2|8438.4|8442.2|8439.4|8439.1|8436.3|35
1642797260000|2022-01-21 20:34:20|8441.1|8438.3|8443.2|8440.4|8444.1|8441.3|8441.1|8438.3|11
1642797270000|2022-01-21 20:34:30|8443.1|8440.3|8443.2|8440.4|8443.6|8440.8|8442.7|8439.9|17
1642797280000|2022-01-21 20:34:40|8443.1|8440.3|8442.1|8439.3|8443.2|8440.4|8441.1|8438.3|8
1642797290000|2022-01-21 20:34:50|8442.2|8439.4|8441.6|8438.8|8443.2|8440.4|8441.1|8438.3|33
1642797300000|2022-01-21 20:35:00|8441.2|8438.4|8441.2|8438.4|8442.2|8439.4|8440.2|8437.4|13
1642797310000|2022-01-21 20:35:10|8441.1|8438.3|8440.1|8437.3|8441.6|8438.8|8439.7|8436.9|12
1642797320000|2022-01-21 20:35:20|8440.2|8437.4|8444.1|8441.3|8444.2|8441.4|8440.2|8437.4|17
1642797330000|2022-01-21 20:35:30|8444.2|8441.4|8445.6|8442.8|8446.1|8443.3|8444.1|8441.3|32
1642797340000|2022-01-21 20:35:40|8445.2|8442.4|8447.1|8444.3|8448|8445.2|8445.2|8442.4|29
1642797350000|2022-01-21 20:35:50|8446.2|8443.4|8449.6|8446.8|8449.6|8446.8|8446.1|8443.3|40
1642797360000|2022-01-21 20:36:00|8449.1|8446.3|8447.1|8444.3|8450.1|8447.3|8447.1|8444.3|30
1642797370000|2022-01-21 20:36:10|8446.6|8443.8|8445.1|8442.3|8447.1|8444.3|8444.6|8441.8|15
1642797380000|2022-01-21 20:36:20|8445|8442.2|8444.6|8441.8|8445.1|8442.3|8443.1|8440.3|15
1642797390000|2022-01-21 20:36:30|8445.1|8442.3|8445.1|8442.3|8446.1|8443.3|8444.1|8441.3|20
1642797400000|2022-01-21 20:36:40|8444.1|8441.3|8444.1|8441.3|8445.6|8442.8|8443.1|8440.3|35
1642797410000|2022-01-21 20:36:50|8444.6|8441.8|8444.1|8441.3|8445.1|8442.3|8444.1|8441.3|16
1642797420000|2022-01-21 20:37:00|8444|8441.2|8444.1|8441.3|8444.1|8441.3|8443.1|8440.3|35
1642797430000|2022-01-21 20:37:10|8443.6|8440.8|8444.1|8441.3|8445.1|8442.3|8443.6|8440.8|48
1642797440000|2022-01-21 20:37:20|8444.6|8441.8|8445.1|8442.3|8445.1|8442.3|8444.1|8441.3|15
1642797450000|2022-01-21 20:37:30|8444.1|8441.3|8443.2|8440.4|8445.1|8442.3|8443.2|8440.4|40
1642797460000|2022-01-21 20:37:40|8443.1|8440.3|8442.1|8439.3|8443.1|8440.3|8441.2|8438.4|25
1642797470000|2022-01-21 20:37:50|8442.2|8439.4|8441.2|8438.4|8442.2|8439.4|8441.1|8438.3|27
1642797480000|2022-01-21 20:38:00|8441.1|8438.3|8444.2|8441.4|8444.2|8441.4|8441.1|8438.3|25
1642797490000|2022-01-21 20:38:10|8444.1|8441.3|8443.1|8440.3|8444.2|8441.4|8443.1|8440.3|20
1642797500000|2022-01-21 20:38:20|8443.2|8440.4|8443.2|8440.4|8444.2|8441.4|8443.2|8440.4|10
1642797510000|2022-01-21 20:38:30|8443.1|8440.3|8441.2|8438.4|8443.1|8440.3|8441.1|8438.3|11
1642797520000|2022-01-21 20:38:40|8441.1|8438.3|8441.7|8438.9|8442.2|8439.4|8441.1|8438.3|19
1642797530000|2022-01-21 20:38:50|8441.2|8438.4|8442.2|8439.4|8442.2|8439.4|8441.1|8438.3|14
1642797540000|2022-01-21 20:39:00|8442.6|8439.8|8443.1|8440.3|8443.2|8440.4|8442.2|8439.4|10
1642797550000|2022-01-21 20:39:10|8442.7|8439.9|8443.2|8440.4|8444.6|8441.8|8442.7|8439.9|13
1642797560000|2022-01-21 20:39:20|8443.1|8440.3|8445.2|8442.4|8445.2|8442.4|8442.3|8439.5|22
1642797570000|2022-01-21 20:39:30|8445.6|8442.8|8446.1|8443.3|8446.6|8443.8|8445.2|8442.4|1
1642797580000|2022-01-21 20:39:40|8446.2|8443.4|8446.1|8443.3|8447.2|8444.4|8446.1|8443.3|7
1642797590000|2022-01-21 20:39:50|8446.2|8443.4|8446.2|8443.4|8446.6|8443.8|8446.1|8443.3|2
1642797600000|2022-01-21 20:40:00|8446.1|8443.3|8448.1|8445.3|8449.1|8446.3|8446.1|8443.3|44
1642797610000|2022-01-21 20:40:10|8447.2|8444.4|8454.1|8451.3|8455.1|8452.3|8447.1|8444.3|82
1642797620000|2022-01-21 20:40:20|8455|8452.2|8454.1|8451.3|8457.1|8454.3|8454.1|8451.3|90
1642797630000|2022-01-21 20:40:30|8455.1|8452.3|8459.5|8456.7|8460|8457.2|8455.1|8452.3|81
1642797640000|2022-01-21 20:40:40|8459.6|8456.8|8464|8461.2|8464|8461.2|8459.1|8456.3|101
1642797650000|2022-01-21 20:40:50|8464.1|8461.3|8464.1|8461.3|8465.1|8462.3|8462.1|8459.3|163
1642797660000|2022-01-21 20:41:00|8463.1|8460.3|8462.1|8459.3|8464.1|8461.3|8462.1|8459.3|47
1642797670000|2022-01-21 20:41:10|8461.1|8458.3|8465|8462.2|8465.1|8462.3|8460.1|8457.3|86
1642797680000|2022-01-21 20:41:20|8465.9|8463.1|8472|8469.2|8472.5|8469.7|8465.9|8463.1|184
1642797690000|2022-01-21 20:41:30|8472.9|8470.1|8476.9|8474.1|8477|8474.2|8472.5|8469.7|106
1642797700000|2022-01-21 20:41:40|8476.4|8473.6|8475|8472.2|8479|8476.2|8475|8472.2|80
1642797710000|2022-01-21 20:41:50|8474.9|8472.1|8474|8471.2|8475|8472.2|8473|8470.2|90
1642797720000|2022-01-21 20:42:00|8474.1|8471.3|8475|8472.2|8478.5|8475.7|8474.1|8471.3|43
1642797730000|2022-01-21 20:42:10|8475.5|8472.7|8474|8471.2|8476|8473.2|8474|8471.2|45
1642797740000|2022-01-21 20:42:20|8473|8470.2|8473|8470.2|8474|8471.2|8472|8469.2|62
1642797750000|2022-01-21 20:42:30|8472.5|8469.7|8474|8471.2|8474.1|8471.3|8472.1|8469.3|13
1642797760000|2022-01-21 20:42:40|8474.1|8471.3|8475|8472.2|8475.9|8473.1|8473|8470.2|99
1642797770000|2022-01-21 20:42:50|8474.1|8471.3|8474.1|8471.3|8474.1|8471.3|8473.1|8470.3|6
1642797780000|2022-01-21 20:43:00|8475.1|8472.3|8472.1|8469.3|8475.1|8472.3|8472.1|8469.3|20
1642797790000|2022-01-21 20:43:10|8472.5|8469.7|8470|8467.2|8473.1|8470.3|8470|8467.2|131
1642797800000|2022-01-21 20:43:20|8470.1|8467.3|8471|8468.2|8471|8468.2|8470|8467.2|47
1642797810000|2022-01-21 20:43:30|8471.9|8469.1|8475|8472.2|8475|8472.2|8471.9|8469.1|44
1642797820000|2022-01-21 20:43:40|8474.6|8471.8|8476|8473.2|8476|8473.2|8474.5|8471.7|5
1642797830000|2022-01-21 20:43:50|8475.5|8472.7|8475|8472.2|8476|8473.2|8474|8471.2|24
1642797840000|2022-01-21 20:44:00|8475.5|8472.7|8477|8474.2|8477.9|8475.1|8474|8471.2|103
1642797850000|2022-01-21 20:44:10|8477.5|8474.7|8475|8472.2|8477.5|8474.7|8475|8472.2|12
1642797860000|2022-01-21 20:44:20|8476|8473.2|8471.5|8468.7|8476|8473.2|8471.5|8468.7|15
1642797870000|2022-01-21 20:44:30|8471|8468.2|8472|8469.2|8473|8470.2|8471|8468.2|25
1642797880000|2022-01-21 20:44:40|8472.9|8470.1|8470|8467.2|8473|8470.2|8470|8467.2|24
1642797890000|2022-01-21 20:44:50|8471|8468.2|8469.4|8466.6|8471|8468.2|8468|8465.2|41
1642797900000|2022-01-21 20:45:00|8470|8467.2|8467|8464.2|8471|8468.2|8465|8462.2|37
1642797910000|2022-01-21 20:45:10|8466.5|8463.7|8470|8467.2|8470.4|8467.6|8466.5|8463.7|35
1642797920000|2022-01-21 20:45:20|8469.5|8466.7|8469|8466.2|8470|8467.2|8468|8465.2|17
1642797930000|2022-01-21 20:45:30|8470|8467.2|8468|8465.2|8470|8467.2|8467|8464.2|12
1642797940000|2022-01-21 20:45:40|8467.1|8464.3|8462|8459.2|8468|8465.2|8462|8459.2|75
1642797950000|2022-01-21 20:45:50|8462.1|8459.3|8464|8461.2|8464.5|8461.7|8462|8459.2|17
1642797960000|2022-01-21 20:46:00|8463|8460.2|8466|8463.2|8467|8464.2|8462|8459.2|22
1642797970000|2022-01-21 20:46:10|8466.4|8463.6|8465.5|8462.7|8467|8464.2|8464|8461.2|25
1642797980000|2022-01-21 20:46:20|8465|8462.2|8463.5|8460.7|8465|8462.2|8463|8460.2|7
1642797990000|2022-01-21 20:46:30|8463|8460.2|8464|8461.2|8464|8461.2|8461.9|8459.1|28
1642798000000|2022-01-21 20:46:40|8465|8462.2|8465|8462.2|8467|8464.2|8464.5|8461.7|49
1642798010000|2022-01-21 20:46:50|8465.1|8462.3|8469.5|8466.7|8470|8467.2|8465|8462.2|33
1642798020000|2022-01-21 20:47:00|8470|8467.2|8472|8469.2|8472.9|8470.1|8469|8466.2|75
1642798030000|2022-01-21 20:47:10|8471|8468.2|8470|8467.2|8472.9|8470.1|8470|8467.2|12
1642798040000|2022-01-21 20:47:20|8469|8466.2|8469.5|8466.7|8470|8467.2|8469|8466.2|22
1642798050000|2022-01-21 20:47:30|8469.1|8466.3|8471|8468.2|8471|8468.2|8468.1|8465.3|7
1642798060000|2022-01-21 20:47:40|8472|8469.2|8471|8468.2|8473.5|8470.7|8471|8468.2|88
1642798070000|2022-01-21 20:47:50|8471.5|8468.7|8469|8466.2|8472|8469.2|8468.1|8465.3|18
1642798080000|2022-01-21 20:48:00|8469.5|8466.7|8472|8469.2|8472|8469.2|8469.5|8466.7|10
1642798090000|2022-01-21 20:48:10|8471.5|8468.7|8472|8469.2|8472|8469.2|8471|8468.2|16
1642798100000|2022-01-21 20:48:20|8471.1|8468.3|8470.5|8467.7|8472|8469.2|8470|8467.2|12
1642798110000|2022-01-21 20:48:30|8471|8468.2|8470|8467.2|8472|8469.2|8470|8467.2|18
1642798120000|2022-01-21 20:48:40|8471|8468.2|8469|8466.2|8471|8468.2|8469|8466.2|9
1642798130000|2022-01-21 20:48:50|8468.5|8465.7|8468.5|8465.7|8469.5|8466.7|8467|8464.2|77
1642798140000|2022-01-21 20:49:00|8468.1|8465.3|8471.6|8468.8|8472.1|8469.3|8468.1|8465.3|19
1642798150000|2022-01-21 20:49:10|8472.1|8469.3|8471.1|8468.3|8472.1|8469.3|8470|8467.2|20
1642798160000|2022-01-21 20:49:20|8471|8468.2|8470|8467.2|8471.1|8468.3|8469.1|8466.3|35
1642798170000|2022-01-21 20:49:30|8470.1|8467.3|8470.1|8467.3|8471.1|8468.3|8469.1|8466.3|13
1642798180000|2022-01-21 20:49:40|8471|8468.2|8472.5|8469.7|8473.1|8470.3|8470.1|8467.3|28
1642798190000|2022-01-21 20:49:50|8472.1|8469.3|8475.1|8472.3|8475.1|8472.3|8471.5|8468.7|28
1642798200000|2022-01-21 20:50:00|8474.6|8471.8|8468.1|8465.3|8474.6|8471.8|8466.1|8463.3|104
1642798210000|2022-01-21 20:50:10|8467.6|8464.8|8464.1|8461.3|8468.1|8465.3|8463.1|8460.3|35
1642798220000|2022-01-21 20:50:20|8465.1|8462.3|8464|8461.2|8466.1|8463.3|8463.6|8460.8|37
1642798230000|2022-01-21 20:50:30|8464.1|8461.3|8464.1|8461.3|8464.1|8461.3|8463.1|8460.3|30
1642798240000|2022-01-21 20:50:40|8463.6|8460.8|8468|8465.2|8468|8465.2|8463.1|8460.3|39
1642798250000|2022-01-21 20:50:50|8467.6|8464.8|8467.1|8464.3|8468.5|8465.7|8467.1|8464.3|36
1642798260000|2022-01-21 20:51:00|8467.6|8464.8|8466.1|8463.3|8467.6|8464.8|8465.1|8462.3|39
1642798270000|2022-01-21 20:51:10|8466|8463.2|8466.5|8463.7|8467|8464.2|8465.1|8462.3|62
1642798280000|2022-01-21 20:51:20|8467|8464.2|8472.1|8469.3|8473|8470.2|8466.5|8463.7|47
1642798290000|2022-01-21 20:51:30|8472|8469.2|8470.1|8467.3|8472|8469.2|8469.1|8466.3|40
1642798300000|2022-01-21 20:51:40|8469.2|8466.4|8466.1|8463.3|8469.2|8466.4|8466.1|8463.3|89
1642798310000|2022-01-21 20:51:50|8465.6|8462.8|8466|8463.2|8468|8465.2|8465.6|8462.8|69
1642798320000|2022-01-21 20:52:00|8467|8464.2|8464|8461.2|8467|8464.2|8463|8460.2|36
1642798330000|2022-01-21 20:52:10|8463.1|8460.3|8463|8460.2|8464|8461.2|8461|8458.2|68
1642798340000|2022-01-21 20:52:20|8463.4|8460.6|8464|8461.2|8464|8461.2|8463|8460.2|6
1642798350000|2022-01-21 20:52:30|8463.5|8460.7|8463|8460.2|8464|8461.2|8463|8460.2|19
1642798360000|2022-01-21 20:52:40|8463.9|8461.1|8464|8461.2|8464|8461.2|8463|8460.2|8
1642798370000|2022-01-21 20:52:50|8463.1|8460.3|8464|8461.2|8465|8462.2|8463|8460.2|13
1642798380000|2022-01-21 20:53:00|8465|8462.2|8467|8464.2|8467|8464.2|8465|8462.2|8
1642798390000|2022-01-21 20:53:10|8467.5|8464.7|8468|8465.2|8468|8465.2|8466.1|8463.3|15
1642798400000|2022-01-21 20:53:20|8467.5|8464.7|8469.1|8466.3|8470|8467.2|8467.5|8464.7|11
1642798410000|2022-01-21 20:53:30|8468.1|8465.3|8469.1|8466.3|8469.1|8466.3|8468.1|8465.3|12
1642798420000|2022-01-21 20:53:40|8469|8466.2|8469.1|8466.3|8470|8467.2|8468.1|8465.3|19
1642798430000|2022-01-21 20:53:50|8468.1|8465.3|8467.1|8464.3|8468.1|8465.3|8467.1|8464.3|4
1642798440000|2022-01-21 20:54:00|8468|8465.2|8467.1|8464.3|8468|8465.2|8466.1|8463.3|14
1642798450000|2022-01-21 20:54:10|8466.6|8463.8|8467.1|8464.3|8468|8465.2|8466.6|8463.8|6
1642798460000|2022-01-21 20:54:20|8467.5|8464.7|8468.1|8465.3|8468.1|8465.3|8467.1|8464.3|26
1642798470000|2022-01-21 20:54:30|8467.6|8464.8|8464.1|8461.3|8468.1|8465.3|8463.6|8460.8|82
1642798480000|2022-01-21 20:54:40|8463.6|8460.8|8461.1|8458.3|8463.6|8460.8|8461.1|8458.3|19
1642798490000|2022-01-21 20:54:50|8461.6|8458.8|8462.1|8459.3|8462.1|8459.3|8461.1|8458.3|8
1642798500000|2022-01-21 20:55:00|8461.1|8458.3|8461.1|8458.3|8462.1|8459.3|8459.1|8456.3|61
1642798510000|2022-01-21 20:55:10|8460.6|8457.8|8465.1|8462.3|8465.5|8462.7|8460.1|8457.3|66
1642798520000|2022-01-21 20:55:20|8464.1|8461.3|8465.6|8462.8|8466.1|8463.3|8464.1|8461.3|37
1642798530000|2022-01-21 20:55:30|8465.1|8462.3|8468|8465.2|8468|8465.2|8464.6|8461.8|44
1642798540000|2022-01-21 20:55:40|8469|8466.2|8470|8467.2|8470|8467.2|8468.6|8465.8|18
1642798550000|2022-01-21 20:55:50|8469|8466.2|8470|8467.2|8470.5|8467.7|8469|8466.2|23
1642798560000|2022-01-21 20:56:00|8469.6|8466.8|8469|8466.2|8470|8467.2|8469|8466.2|15
1642798570000|2022-01-21 20:56:10|8468.1|8465.3|8466.6|8463.8|8469|8466.2|8466.1|8463.3|13
1642798580000|2022-01-21 20:56:20|8467|8464.2|8468|8465.2|8468|8465.2|8467|8464.2|65
1642798590000|2022-01-21 20:56:30|8467.6|8464.8|8467|8464.2|8467.6|8464.8|8467|8464.2|12
1642798610000|2022-01-21 20:56:50|8466|8463.2|8466|8463.2|8466|8463.2|8465.6|8462.8|17
1642798620000|2022-01-21 20:57:00|8465.6|8462.8|8467.6|8464.8|8468|8465.2|8465.6|8462.8|9
1642798630000|2022-01-21 20:57:10|8467.1|8464.3|8470|8467.2|8470|8467.2|8467.1|8464.3|29
1642798640000|2022-01-21 20:57:20|8470.5|8467.7|8474|8471.2|8475|8472.2|8470|8467.2|56
1642798650000|2022-01-21 20:57:30|8473.6|8470.8|8473|8470.2|8473.6|8470.8|8472|8469.2|23
1642798660000|2022-01-21 20:57:40|8472.5|8469.7|8472|8469.2|8473|8470.2|8472|8469.2|6
1642798670000|2022-01-21 20:57:50|8471.6|8468.8|8470.6|8467.8|8472|8469.2|8470.5|8467.7|31
1642798680000|2022-01-21 20:58:00|8471|8468.2|8472|8469.2|8472|8469.2|8470|8467.2|28
1642798690000|2022-01-21 20:58:10|8471.6|8468.8|8472.5|8469.7|8473|8470.2|8471.6|8468.8|11
1642798700000|2022-01-21 20:58:20|8472|8469.2|8472|8469.2|8472|8469.2|8471.6|8468.8|3
1642798710000|2022-01-21 20:58:30|8474.5|8470.5|8475|8472.2|8476|8473.2|8474.5|8470.5|95
1642798720000|2022-01-21 20:58:40|8474.6|8471.8|8475|8472.2|8475|8472.2|8474.5|8471.7|6
1642798730000|2022-01-21 20:58:50|8474.6|8471.8|8475|8472.2|8475|8472.2|8474|8471.2|14
1642798740000|2022-01-21 20:59:00|8474.6|8471.8|8475|8472.2|8475|8472.2|8474|8471.2|6
1642798750000|2022-01-21 20:59:10|8474.6|8471.8|8474|8471.2|8475|8472.2|8473.6|8470.8|21
1642798760000|2022-01-21 20:59:20|8474.5|8471.7|8474|8471.2|8474.5|8471.7|8474|8471.2|81
1642798770000|2022-01-21 20:59:30|8473.6|8470.8|8472|8469.2|8474|8471.2|8471.1|8468.3|145
1642798780000|2022-01-21 20:59:40|8471.5|8468.7|8472|8469.2|8473|8470.2|8470.5|8467.7|82
1642798790000|2022-01-21 20:59:50|8472.5|8469.7|8474|8471.2|8475.5|8472.7|8471|8468.2|123
1642798800000|2022-01-21 21:00:00|8473.1|8470.3|8476|8473.2|8476|8473.2|8472.1|8469.3|50
1642798810000|2022-01-21 21:00:10|8475.1|8472.3|8474.6|8471.8|8475.1|8472.3|8473.6|8470.8|33
1642798820000|2022-01-21 21:00:20|8475|8472.2|8474|8471.2|8475|8472.2|8472.1|8469.3|42
1642798830000|2022-01-21 21:00:30|8474.5|8471.7|8473|8470.2|8475|8472.2|8472.1|8469.3|16
1642798840000|2022-01-21 21:00:40|8472.6|8469.8|8473|8470.2|8474|8471.2|8472.6|8469.8|28
1642798850000|2022-01-21 21:00:50|8473.5|8470.7|8475|8472.2|8476|8473.2|8473.5|8470.7|34
1642798860000|2022-01-21 21:01:00|8475.5|8472.7|8475|8472.2|8475.5|8472.7|8474.1|8471.3|13
1642798870000|2022-01-21 21:01:10|8474.6|8471.8|8476.1|8473.3|8477|8474.2|8474.6|8471.8|24
1642798880000|2022-01-21 21:01:20|8477|8474.2|8480|8477.2|8480.1|8477.3|8476.1|8473.3|39
1642798890000|2022-01-21 21:01:30|8480.1|8477.3|8484|8481.2|8484.6|8481.8|8480|8477.2|46
1642798900000|2022-01-21 21:01:40|8483.1|8480.3|8483.1|8480.3|8484|8481.2|8483|8480.2|20
1642798910000|2022-01-21 21:01:50|8483.5|8480.7|8486|8483.2|8486|8483.2|8483.1|8480.3|37
1642798920000|2022-01-21 21:02:00|8485.6|8482.8|8486|8483.2|8486|8483.2|8484.1|8481.3|30
1642798930000|2022-01-21 21:02:10|8485.1|8482.3|8485.6|8482.8|8486|8483.2|8485|8482.2|11
1642798940000|2022-01-21 21:02:20|8486|8483.2|8485.6|8482.8|8486|8483.2|8485.1|8482.3|9
1642798950000|2022-01-21 21:02:30|8486|8483.2|8490|8487.2|8490|8487.2|8486|8483.2|36
1642798960000|2022-01-21 21:02:40|8490.1|8487.3|8490|8487.2|8490.1|8487.3|8490|8487.2|8
1642798970000|2022-01-21 21:02:50|8489.1|8486.3|8490.1|8487.3|8491|8488.2|8489.1|8486.3|36
1642798980000|2022-01-21 21:03:00|8490.6|8487.8|8488.1|8485.3|8490.6|8487.8|8488.1|8485.3|44
1642798990000|2022-01-21 21:03:10|8487.1|8484.3|8488|8485.2|8488|8485.2|8482.6|8479.8|73
1642799000000|2022-01-21 21:03:20|8488.5|8485.7|8487.6|8484.8|8489|8486.2|8487.6|8484.8|21
1642799010000|2022-01-21 21:03:30|8487.1|8484.3|8482|8479.2|8487.1|8484.3|8482|8479.2|148
1642799020000|2022-01-21 21:03:40|8481.1|8478.3|8480.1|8477.3|8481.5|8478.7|8480.1|8477.3|48
1642799030000|2022-01-21 21:03:50|8480.6|8477.8|8481|8478.2|8481|8478.2|8480.1|8477.3|4
1642799040000|2022-01-21 21:04:00|8481.1|8478.3|8480.6|8477.8|8481.1|8478.3|8480.1|8477.3|5
1642799050000|2022-01-21 21:04:10|8480.1|8477.3|8480.6|8477.8|8481.1|8478.3|8480.1|8477.3|2
1642799060000|2022-01-21 21:04:20|8481.1|8478.3|8481.1|8478.3|8481.1|8478.3|8480.1|8477.3|13
1642799070000|2022-01-21 21:04:30|8480.6|8477.8|8481.1|8478.3|8481.1|8478.3|8480.1|8477.3|11
1642799080000|2022-01-21 21:04:40|8482|8479.2|8481.1|8478.3|8482|8479.2|8481.1|8478.3|3
1642799090000|2022-01-21 21:04:50|8481.2|8478.4|8482.1|8479.3|8483|8480.2|8481.2|8478.4|7
1642799100000|2022-01-21 21:05:00|8481.2|8478.4|8481|8478.2|8481.2|8478.4|8480|8477.2|25
1642799110000|2022-01-21 21:05:10|8480.6|8477.8|8481|8478.2|8481|8478.2|8480.6|8477.8|2
1642799120000|2022-01-21 21:05:20|8480.6|8477.8|8480.6|8477.8|8481|8478.2|8480|8477.2|4
1642799130000|2022-01-21 21:05:30|8480|8477.2|8481|8478.2|8481|8478.2|8480|8477.2|8
1642799140000|2022-01-21 21:05:40|8481.1|8478.3|8481.1|8478.3|8481.1|8478.3|8481.1|8478.3|1
1642799150000|2022-01-21 21:05:50|8481|8478.2|8480|8477.2|8481|8478.2|8480|8477.2|13
1642799160000|2022-01-21 21:06:00|8478.1|8475.3|8480|8477.2|8481|8478.2|8478.1|8475.3|105
1642799170000|2022-01-21 21:06:10|8479.6|8476.8|8479.5|8476.7|8480|8477.2|8478.6|8475.8|6
1642799180000|2022-01-21 21:06:20|8480|8477.2|8480|8477.2|8480|8477.2|8479|8476.2|63
1642799190000|2022-01-21 21:06:30|8479.1|8476.3|8479.6|8476.8|8480|8477.2|8479|8476.2|132
1642799200000|2022-01-21 21:06:40|8479.1|8476.3|8478|8475.2|8479.6|8476.8|8477|8474.2|25
1642799220000|2022-01-21 21:07:00|8478.5|8475.7|8479|8476.2|8479|8476.2|8478.5|8475.7|3
1642799230000|2022-01-21 21:07:10|8478.1|8475.3|8478|8475.2|8478.1|8475.3|8478|8475.2|8
1642799240000|2022-01-21 21:07:20|8477.6|8474.8|8478.5|8475.7|8479|8476.2|8477.1|8474.3|22
1642799250000|2022-01-21 21:07:30|8478|8475.2|8479|8476.2|8479.5|8476.7|8478|8475.2|26
1642799260000|2022-01-21 21:07:40|8479.5|8476.7|8479.5|8476.7|8479.9|8477.1|8479.5|8476.7|5
1642799270000|2022-01-21 21:07:50|8479|8476.2|8478.5|8475.7|8479|8476.2|8478|8475.2|9
1642799280000|2022-01-21 21:08:00|8479|8476.2|8478.5|8475.7|8479|8476.2|8478.5|8475.7|5
1642799290000|2022-01-21 21:08:10|8479|8476.2|8477|8474.2|8479|8476.2|8477|8474.2|3
1642799300000|2022-01-21 21:08:20|8476.6|8473.8|8476|8473.2|8476.6|8473.8|8475.1|8472.3|23
1642799310000|2022-01-21 21:08:30|8476.6|8473.8|8475.6|8472.8|8476.6|8473.8|8475.6|8472.8|12
1642799320000|2022-01-21 21:08:40|8475.5|8472.7|8475|8472.2|8475.6|8472.8|8474|8471.2|11
1642799330000|2022-01-21 21:08:50|8474.6|8471.8|8474.6|8471.8|8475|8472.2|8474.6|8471.8|5
1642799340000|2022-01-21 21:09:00|8475|8472.2|8475|8472.2|8475|8472.2|8474|8471.2|3
1642799350000|2022-01-21 21:09:10|8474.6|8471.8|8474.6|8471.8|8475|8472.2|8474.1|8471.3|9
1642799360000|2022-01-21 21:09:20|8474.5|8471.7|8471.6|8468.8|8475|8472.2|8470.6|8467.8|148
1642799370000|2022-01-21 21:09:30|8471.1|8468.3|8471|8468.2|8471.1|8468.3|8470.1|8467.3|32
1642799380000|2022-01-21 21:09:40|8471.1|8468.3|8471|8468.2|8471.1|8468.3|8470.1|8467.3|16
1642799390000|2022-01-21 21:09:50|8470.1|8467.3|8471.1|8468.3|8471.1|8468.3|8469.6|8466.8|24
1642799400000|2022-01-21 21:10:00|8472|8469.2|8472|8469.2|8472|8469.2|8471.1|8468.3|26
1642799410000|2022-01-21 21:10:10|8471.5|8468.7|8471|8468.2|8471.5|8468.7|8471|8468.2|3
1642799420000|2022-01-21 21:10:20|8470.6|8467.8|8470|8467.2|8470.6|8467.8|8470|8467.2|14
1642799430000|2022-01-21 21:10:30|8469.6|8466.8|8469.1|8466.3|8469.6|8466.8|8469.1|8466.3|2
1642799440000|2022-01-21 21:10:40|8469.5|8466.7|8470.1|8467.3|8470.1|8467.3|8469.5|8466.7|4
1642799450000|2022-01-21 21:10:50|8469.6|8466.8|8470|8467.2|8470|8467.2|8469.5|8466.7|1
1642799460000|2022-01-21 21:11:00|8471|8468.2|8471.5|8468.7|8472|8469.2|8471|8468.2|45
1642799470000|2022-01-21 21:11:10|8471|8468.2|8471.5|8468.7|8471.5|8468.7|8471|8468.2|3
1642799480000|2022-01-21 21:11:20|8471|8468.2|8471.5|8468.7|8471.5|8468.7|8470.6|8467.8|5
1642799490000|2022-01-21 21:11:30|8471|8468.2|8471|8468.2|8471|8468.2|8471|8468.2|3
1642799500000|2022-01-21 21:11:40|8470.6|8467.8|8470.5|8467.7|8470.6|8467.8|8470.5|8467.7|4
1642799510000|2022-01-21 21:11:50|8471|8468.2|8470.5|8467.7|8471|8468.2|8470|8467.2|8
1642799520000|2022-01-21 21:12:00|8470.9|8468.1|8468.6|8465.8|8471|8468.2|8468.6|8465.8|27
1642799530000|2022-01-21 21:12:10|8468.1|8465.3|8468|8465.2|8468.1|8465.3|8468|8465.2|0
1642799540000|2022-01-21 21:12:20|8467|8464.2|8466.6|8463.8|8467|8464.2|8466.6|8463.8|7
1642799550000|2022-01-21 21:12:30|8467|8464.2|8467|8464.2|8467|8464.2|8466.6|8463.8|4
1642799560000|2022-01-21 21:12:40|8466.6|8463.8|8467|8464.2|8467|8464.2|8466.6|8463.8|6
1642799580000|2022-01-21 21:13:00|8467.1|8464.3|8470|8467.2|8470|8467.2|8467.1|8464.3|19
1642799590000|2022-01-21 21:13:10|8470.1|8467.3|8471|8468.2|8471|8468.2|8470|8467.2|11
1642799600000|2022-01-21 21:13:20|||||||||1
1642799610000|2022-01-21 21:13:30|8472|8469.2|8471|8468.2|8472|8469.2|8471|8468.2|4
1642799620000|2022-01-21 21:13:40|8471.9|8469.1|8472|8469.2|8472|8469.2|8471.9|8469.1|4
1642799630000|2022-01-21 21:13:50|8471.1|8468.3|8471.5|8468.7|8472|8469.2|8471|8468.2|13
1642799640000|2022-01-21 21:14:00|8472|8469.2|8472.1|8469.3|8472.1|8469.3|8471|8468.2|4
1642799650000|2022-01-21 21:14:10|8472|8469.2|8472|8469.2|8472|8469.2|8472|8469.2|0
1642799660000|2022-01-21 21:14:20|||||||||3
1642799670000|2022-01-21 21:14:30|8471.6|8468.8|8472|8469.2|8472|8469.2|8471|8468.2|27
1642799680000|2022-01-21 21:14:40|8471.6|8468.8|8472.1|8469.3|8472.1|8469.3|8471|8468.2|13
1642799690000|2022-01-21 21:14:50|8472|8469.2|8472|8469.2|8472|8469.2|8472|8469.2|0
1642799700000|2022-01-21 21:15:00|||||||||5
1642799710000|2022-01-21 21:15:10|8471.6|8468.8|8472|8469.2|8472|8469.2|8471.5|8468.7|11
1642799730000|2022-01-21 21:15:30|8471.1|8468.3|8472|8469.2|8472|8469.2|8471.1|8468.3|7
1642799740000|2022-01-21 21:15:40|8470.7|8467.9|8470.5|8467.7|8470.7|8467.9|8470|8467.2|43
1642799750000|2022-01-21 21:15:50|8471.1|8468.3|8471.5|8468.7|8471.6|8468.8|8471|8468.2|2
1642799760000|2022-01-21 21:16:00|8471.1|8468.3|8472|8469.2|8472|8469.2|8471|8468.2|27
1642799790000|2022-01-21 21:16:30|||||||||3
1642799800000|2022-01-21 21:16:40|8471.9|8469.1|8472|8469.2|8472|8469.2|8471.9|8469.1|19
1642799810000|2022-01-21 21:16:50|||||||||3
1642799820000|2022-01-21 21:17:00|8472.9|8470.1|8471|8468.2|8473|8470.2|8471|8468.2|45
1642799830000|2022-01-21 21:17:10|8471.5|8468.7|8471.9|8469.1|8471.9|8469.1|8470.6|8467.8|8
1642799840000|2022-01-21 21:17:20|8472|8469.2|8472|8469.2|8472.4|8469.6|8471.9|8469.1|3
1642799850000|2022-01-21 21:17:30|8472.5|8469.7|8472|8469.2|8472.5|8469.7|8471.1|8468.3|5
1642799860000|2022-01-21 21:17:40|8471.9|8469.1|8471.9|8469.1|8471.9|8469.1|8471.9|8469.1|0
1642799870000|2022-01-21 21:17:50|8472|8469.2|8472.9|8470.1|8472.9|8470.1|8472|8469.2|4
1642799930000|2022-01-21 21:18:50|8473|8470.2|8473|8470.2|8473|8470.2|8473|8470.2|2
1642799940000|2022-01-21 21:19:00|||||||||4
1642799960000|2022-01-21 21:19:20|||||||||1
1642799970000|2022-01-21 21:19:30|8472.5|8469.7|8472.5|8469.7|8472.5|8469.7|8472.5|8469.7|3
1642799980000|2022-01-21 21:19:40|8472.9|8470.1|8472.9|8470.1|8472.9|8470.1|8472.5|8469.7|0
1642799990000|2022-01-21 21:19:50|8472.4|8469.6|8472.4|8469.6|8472.9|8470.1|8472.4|8469.6|4
1642800000000|2022-01-21 21:20:00|8472.9|8470.1|8472.9|8470.1|8472.9|8470.1|8472.4|8469.6|0
1642800010000|2022-01-21 21:20:10|8472.4|8469.6|8472.4|8469.6|8472.9|8470.1|8471.9|8469.1|1
1642800020000|2022-01-21 21:20:20|8472|8469.2|8471.9|8469.1|8472.9|8470.1|8471.9|8469.1|2
1642800030000|2022-01-21 21:20:30|8472.4|8469.6|8472.4|8469.6|8472.9|8470.1|8471.9|8469.1|0
1642800040000|2022-01-21 21:20:40|8471.9|8469.1|8471.9|8469.1|8471.9|8469.1|8471.9|8469.1|0
1642800050000|2022-01-21 21:20:50|8471.5|8468.7|8470.9|8468.1|8471.5|8468.7|8470.9|8468.1|8
1642800060000|2022-01-21 21:21:00|8470.4|8467.6|8469.4|8466.6|8470.9|8468.1|8468.9|8466.1|28
1642800070000|2022-01-21 21:21:10|8468.9|8466.1|8468.9|8466.1|8469.4|8466.6|8468.9|8466.1|6
1642800080000|2022-01-21 21:21:20|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|3
1642800090000|2022-01-21 21:21:30|8467.9|8465.1|8468.9|8466.1|8468.9|8466.1|8467.9|8465.1|2
1642800100000|2022-01-21 21:21:40|||||||||1
1642800110000|2022-01-21 21:21:50|8468.4|8465.6|8467.9|8465.1|8468.9|8466.1|8467.9|8465.1|2
1642800120000|2022-01-21 21:22:00|||||||||2
1642800130000|2022-01-21 21:22:10|||||||||1
1642800140000|2022-01-21 21:22:20|8467.4|8464.6|8467.9|8465.1|8467.9|8465.1|8467.4|8464.6|1
1642800150000|2022-01-21 21:22:30|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|2
1642800160000|2022-01-21 21:22:40|8468|8465.2|8468.9|8466.1|8468.9|8466.1|8467.9|8465.1|2
1642800170000|2022-01-21 21:22:50|||||||||1
1642800180000|2022-01-21 21:23:00|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|3
1642800210000|2022-01-21 21:23:30|8467.9|8465.1|8467.9|8465.1|8467.9|8465.1|8467.9|8465.1|9
1642800220000|2022-01-21 21:23:40|||||||||1
1642800230000|2022-01-21 21:23:50|8467.4|8464.6|8467.9|8465.1|8467.9|8465.1|8467.4|8464.6|0
1642800240000|2022-01-21 21:24:00|8467.4|8464.6|8468.9|8466.1|8468.9|8466.1|8467|8464.2|11
1642800250000|2022-01-21 21:24:10|||||||||1
1642800260000|2022-01-21 21:24:20|||||||||1
1642800270000|2022-01-21 21:24:30|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|6
1642800290000|2022-01-21 21:24:50|8467.9|8465.1|8468.9|8466.1|8468.9|8466.1|8467.9|8465.1|4
1642800300000|2022-01-21 21:25:00|8468.4|8465.6|8468.4|8465.6|8468.9|8466.1|8468.4|8465.6|7
1642800310000|2022-01-21 21:25:10|8468.9|8466.1|8468.4|8465.6|8468.9|8466.1|8468.4|8465.6|2
1642800320000|2022-01-21 21:25:20|8467.9|8465.1|8467.9|8465.1|8467.9|8465.1|8467.9|8465.1|3
1642800330000|2022-01-21 21:25:30|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|3
1642800360000|2022-01-21 21:26:00|8469|8466.2|8468.9|8466.1|8469.4|8466.6|8468.9|8466.1|5
1642800370000|2022-01-21 21:26:10|8469.4|8466.6|8469.4|8466.6|8469.9|8467.1|8469.4|8466.6|0
1642800400000|2022-01-21 21:26:40|8469.9|8467.1|8469.9|8467.1|8469.9|8467.1|8469.9|8467.1|4
1642800410000|2022-01-21 21:26:50|||||||||4
1642800420000|2022-01-21 21:27:00|||||||||18
1642800440000|2022-01-21 21:27:20|||||||||2
1642800450000|2022-01-21 21:27:30|||||||||5
1642800460000|2022-01-21 21:27:40|||||||||1
1642800470000|2022-01-21 21:27:50|||||||||2
1642800480000|2022-01-21 21:28:00|8470|8467.2|8470.9|8468.1|8470.9|8468.1|8470|8467.2|18
1642800490000|2022-01-21 21:28:10|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|2
1642800500000|2022-01-21 21:28:20|8469.9|8467.1|8470.9|8468.1|8470.9|8468.1|8469.9|8467.1|73
1642800520000|2022-01-21 21:28:40|8470.4|8467.6|8470.4|8467.6|8470.9|8468.1|8470.4|8467.6|4
1642800530000|2022-01-21 21:28:50|8469.9|8467.1|8470.4|8467.6|8470.9|8468.1|8469.9|8467.1|0
1642800540000|2022-01-21 21:29:00|8470|8467.2|8470.9|8468.1|8470.9|8468.1|8469.9|8467.1|10
1642800550000|2022-01-21 21:29:10|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|0
1642800560000|2022-01-21 21:29:20|8470|8467.2|8470.4|8467.6|8470.4|8467.6|8469.9|8467.1|1
1642800570000|2022-01-21 21:29:30|8470|8467.2|8470.4|8467.6|8470.9|8468.1|8470|8467.2|2
1642800580000|2022-01-21 21:29:40|8470|8467.2|8469.9|8467.1|8470|8467.2|8469.9|8467.1|1
1642800590000|2022-01-21 21:29:50|8468.9|8466.1|8468.9|8466.1|8469.8|8467|8468.9|8466.1|33
1642800600000|2022-01-21 21:30:00|8469.4|8466.6|8470.9|8468.1|8470.9|8468.1|8469.4|8466.6|43
1642800610000|2022-01-21 21:30:10|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|16
1642800620000|2022-01-21 21:30:20|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|7
1642800630000|2022-01-21 21:30:30|8470.4|8467.6|8469.9|8467.1|8470.4|8467.6|8469.9|8467.1|3
1642800640000|2022-01-21 21:30:40|||||||||2
1642800650000|2022-01-21 21:30:50|||||||||2
1642800660000|2022-01-21 21:31:00|||||||||8
1642800670000|2022-01-21 21:31:10|||||||||1
1642800710000|2022-01-21 21:31:50|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|9
1642800720000|2022-01-21 21:32:00|||||||||18
1642800730000|2022-01-21 21:32:10|||||||||3
1642800740000|2022-01-21 21:32:20|||||||||9
1642800750000|2022-01-21 21:32:30|8465.9|8463.1|8467.4|8464.6|8467.9|8465.1|8465.3|8462.5|139
1642800760000|2022-01-21 21:32:40|8467.9|8465.1|8467.9|8465.1|8467.9|8465.1|8467.9|8465.1|5
1642800770000|2022-01-21 21:32:50|8467.4|8464.6|8467.9|8465.1|8467.9|8465.1|8467.4|8464.6|118
1642800780000|2022-01-21 21:33:00|8467.4|8464.6|8467.9|8465.1|8467.9|8465.1|8467.4|8464.6|2
1642800790000|2022-01-21 21:33:10|8467.4|8464.6|8467.4|8464.6|8467.9|8465.1|8466.9|8464.1|5
1642800800000|2022-01-21 21:33:20|8468.4|8465.6|8467.9|8465.1|8468.4|8465.6|8467.9|8465.1|8
1642800810000|2022-01-21 21:33:30|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|2
1642800820000|2022-01-21 21:33:40|8468.4|8465.6|8468.9|8466.1|8469.5|8466.7|8468.4|8465.6|18
1642800840000|2022-01-21 21:34:00|8469.3|8466.5|8469.8|8467|8469.8|8467|8469.3|8466.5|2
1642800850000|2022-01-21 21:34:10|8469.9|8467.1|8468.4|8465.6|8469.9|8467.1|8468.4|8465.6|114
1642800860000|2022-01-21 21:34:20|||||||||2
1642800880000|2022-01-21 21:34:40|8468.9|8466.1|8468.9|8466.1|8468.9|8466.1|8468.9|8466.1|3
1642800890000|2022-01-21 21:34:50|||||||||23
1642800900000|2022-01-21 21:35:00|||||||||1
1642800910000|2022-01-21 21:35:10|8468.4|8465.6|8468.9|8466.1|8468.9|8466.1|8468.4|8465.6|12
1642800940000|2022-01-21 21:35:40|8469|8466.2|8469.4|8466.6|8469.4|8466.6|8469|8466.2|12
1642800950000|2022-01-21 21:35:50|8469|8466.2|8469.4|8466.6|8469.4|8466.6|8469|8466.2|0
1642800960000|2022-01-21 21:36:00|8469.9|8467.1|8469.4|8466.6|8469.9|8467.1|8469.4|8466.6|4
1642801000000|2022-01-21 21:36:40|||||||||2
1642801010000|2022-01-21 21:36:50|8469.9|8467.1|8469.9|8467.1|8469.9|8467.1|8469.4|8466.6|11
1642801020000|2022-01-21 21:37:00|8470|8467.2|8470|8467.2|8470|8467.2|8470|8467.2|1
1642801030000|2022-01-21 21:37:10|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|8
1642801040000|2022-01-21 21:37:20|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|0
1642801050000|2022-01-21 21:37:30|8470.4|8467.6|8470.4|8467.6|8470.9|8468.1|8470.4|8467.6|2
1642801060000|2022-01-21 21:37:40|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|1
1642801080000|2022-01-21 21:38:00|||||||||7
1642801090000|2022-01-21 21:38:10|||||||||3
1642801110000|2022-01-21 21:38:30|||||||||1
1642801120000|2022-01-21 21:38:40|||||||||3
1642801140000|2022-01-21 21:39:00|8470.4|8467.6|8469.9|8467.1|8470.4|8467.6|8469.9|8467.1|4
1642801150000|2022-01-21 21:39:10|8470|8467.2|8470.9|8468.1|8470.9|8468.1|8470|8467.2|2
1642801160000|2022-01-21 21:39:20|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|11
1642801170000|2022-01-21 21:39:30|8470|8467.2|8469.9|8467.1|8470|8467.2|8469.9|8467.1|1
1642801200000|2022-01-21 21:40:00|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|7
1642801210000|2022-01-21 21:40:10|8470.9|8468.1|8470|8467.2|8470.9|8468.1|8469.9|8467.1|5
1642801230000|2022-01-21 21:40:30|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|1
1642801240000|2022-01-21 21:40:40|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|1
1642801250000|2022-01-21 21:40:50|8469.9|8467.1|8469.9|8467.1|8470.4|8467.6|8469.9|8467.1|1
1642801260000|2022-01-21 21:41:00|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|3
1642801280000|2022-01-21 21:41:20|8470.9|8468.1|8470.9|8468.1|8471|8468.2|8470.4|8467.6|17
1642801290000|2022-01-21 21:41:30|||||||||2
1642801320000|2022-01-21 21:42:00|8471|8468.2|8471|8468.2|8471|8468.2|8471|8468.2|1
1642801330000|2022-01-21 21:42:10|8470.5|8467.7|8469.9|8467.1|8470.5|8467.7|8469.9|8467.1|2
1642801340000|2022-01-21 21:42:20|8470.4|8467.6|8470.4|8467.6|8470.4|8467.6|8469.9|8467.1|0
1642801350000|2022-01-21 21:42:30|8469.9|8467.1|8470.4|8467.6|8470.4|8467.6|8469.9|8467.1|0
1642801370000|2022-01-21 21:42:50|8469.9|8467.1|8469.9|8467.1|8469.9|8467.1|8469.9|8467.1|1
1642801380000|2022-01-21 21:43:00|8470.4|8467.6|8470.9|8468.1|8470.9|8468.1|8470.4|8467.6|4
1642801410000|2022-01-21 21:43:30|||||||||1
1642801420000|2022-01-21 21:43:40|8470.8|8468|8470.8|8468|8470.8|8468|8470.8|8468|0
1642801440000|2022-01-21 21:44:00|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|4
1642801460000|2022-01-21 21:44:20|||||||||1
1642801480000|2022-01-21 21:44:40|||||||||1
1642801490000|2022-01-21 21:44:50|8470.5|8467.7|8470.4|8467.6|8470.5|8467.7|8470|8467.2|37
1642801500000|2022-01-21 21:45:00|8470|8467.2|8470.5|8467.7|8471|8468.2|8470|8467.2|26
1642801510000|2022-01-21 21:45:10|||||||||1
1642801520000|2022-01-21 21:45:20|8470.9|8468.1|8471.5|8468.7|8471.5|8468.7|8470.9|8468.1|7
1642801530000|2022-01-21 21:45:30|8471.4|8468.6|8471.4|8468.6|8471.4|8468.6|8471.4|8468.6|1
1642801540000|2022-01-21 21:45:40|8471.5|8468.7|8471.5|8468.7|8471.5|8468.7|8471|8468.2|2
1642801550000|2022-01-21 21:45:50|8471|8468.2|8470.9|8468.1|8471|8468.2|8470.9|8468.1|1
1642801560000|2022-01-21 21:46:00|8470|8467.2|8470.9|8468.1|8470.9|8468.1|8469.9|8467.1|4
1642801570000|2022-01-21 21:46:10|8470.5|8467.7|8470.5|8467.7|8470.5|8467.7|8470.5|8467.7|2
1642801580000|2022-01-21 21:46:20|||||||||2
1642801600000|2022-01-21 21:46:40|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|8470.9|8468.1|1
1642801610000|2022-01-21 21:46:50|||||||||1
1642801620000|2022-01-21 21:47:00|8470.5|8467.7|8470.5|8467.7|8470.5|8467.7|8470.4|8467.6|7
1642801650000|2022-01-21 21:47:30|8470.9|8468.1|8470.5|8467.7|8470.9|8468.1|8470.5|8467.7|3
1642801660000|2022-01-21 21:47:40|||||||||2
1642801670000|2022-01-21 21:47:50|8470|8467.2|8469.5|8466.7|8470|8467.2|8469|8466.2|5
1642801680000|2022-01-21 21:48:00|8469.9|8467.1|8469.5|8466.7|8469.9|8467.1|8469.5|8466.7|2
1642801690000|2022-01-21 21:48:10|||||||||1
1642801700000|2022-01-21 21:48:20|8469|8466.2|8469.9|8467.1|8469.9|8467.1|8469|8466.2|2
1642801710000|2022-01-21 21:48:30|||||||||3
1642801720000|2022-01-21 21:48:40|8469.5|8466.7|8469.5|8466.7|8469.5|8466.7|8469.5|8466.7|1
1642801730000|2022-01-21 21:48:50|8468.5|8465.7|8468.5|8465.7|8469.4|8466.6|8468.5|8465.7|13
1642801740000|2022-01-21 21:49:00|8469.5|8465.5|8470|8467.2|8470|8467.2|8468.9|8465.5|4
1642801750000|2022-01-21 21:49:10|8469.5|8466.7|8470.5|8467.7|8470.5|8467.7|8469.5|8466.7|19
1642801760000|2022-01-21 21:49:20|8470|8467.2|8470.5|8467.7|8470.9|8468.1|8470|8467.2|27
1642801770000|2022-01-21 21:49:30|8470.4|8467.6|8471.9|8469.1|8471.9|8469.1|8470.4|8467.6|13
1642801780000|2022-01-21 21:49:40|8472|8469.2|8472.9|8470.1|8472.9|8470.1|8472|8469.2|21
1642801790000|2022-01-21 21:49:50|||||||||9
1642801800000|2022-01-21 21:50:00|8472|8469.2|8472.4|8469.6|8472.5|8469.6|8471.4|8468.5|27
1642801810000|2022-01-21 21:50:10|||||||||2
1642801820000|2022-01-21 21:50:20|8472.5|8469.7|8472|8469.2|8472.5|8469.7|8472|8469.2|3
1642801830000|2022-01-21 21:50:30|8472.5|8469.7|8472.5|8469.7|8472.5|8469.7|8472.5|8469.7|2
1642801840000|2022-01-21 21:50:40|8472.9|8470.1|8472.9|8470.1|8472.9|8470.1|8472.9|8470.1|0
1642801850000|2022-01-21 21:50:50|8473.4|8470.6|8473.9|8471.1|8473.9|8471.1|8473.4|8470.6|18
1642801860000|2022-01-21 21:51:00|8473.5|8470.7|8473.9|8471.1|8473.9|8471.1|8473.5|8470.7|1
1642801870000|2022-01-21 21:51:10|||||||||3
1642801880000|2022-01-21 21:51:20|||||||||2
1642801890000|2022-01-21 21:51:30|||||||||2
1642801900000|2022-01-21 21:51:40|8473.4|8470.6|8472.9|8470.1|8474|8471.2|8472.9|8470.1|11
1642801910000|2022-01-21 21:51:50|||||||||1
1642801920000|2022-01-21 21:52:00|8473.4|8470.6|8473.4|8470.6|8473.5|8470.7|8473.4|8470.6|8
1642801930000|2022-01-21 21:52:10|||||||||1
1642801940000|2022-01-21 21:52:20|8473.5|8470.7|8472.9|8470.1|8473.9|8471.1|8472.9|8470.1|2
1642801950000|2022-01-21 21:52:30|8473.4|8470.6|8473.4|8470.6|8473.9|8471.1|8472.9|8470.1|9
1642801960000|2022-01-21 21:52:40|8473.5|8470.7|8473.4|8470.6|8473.9|8471.1|8473.4|8470.6|2
1642801970000|2022-01-21 21:52:50|8473|8470.2|8472.9|8470.1|8473|8470.2|8472.9|8470.1|0
1642801980000|2022-01-21 21:53:00|8473|8470.2|8473.4|8470.6|8473.4|8470.6|8473|8470.2|1
1642802000000|2022-01-21 21:53:20|8473.5|8470.7|8473.5|8470.7|8473.5|8470.7|8473.5|8470.7|5
1642802010000|2022-01-21 21:53:30|||||||||1
1642802020000|2022-01-21 21:53:40|8473|8470.2|8473.9|8471.1|8473.9|8471.1|8472.9|8470.1|8
1642802030000|2022-01-21 21:53:50|8473.4|8470.6|8473.4|8470.6|8473.4|8470.6|8473.4|8470.6|8
1642802040000|2022-01-21 21:54:00|8473|8470.2|8472.9|8470.1|8473|8470.2|8472.9|8470.1|4
1642802050000|2022-01-21 21:54:10|8473.4|8470.6|8473.4|8470.6|8473.4|8470.6|8473.4|8470.6|1
1642802060000|2022-01-21 21:54:20|||||||||3
1642802070000|2022-01-21 21:54:30|||||||||1
1642802090000|2022-01-21 21:54:50|8473|8470.2|8472.5|8469.7|8473|8470.2|8472|8469.2|8
1642802100000|2022-01-21 21:55:00|8472.4|8469.6|8474.9|8472.1|8474.9|8472.1|8472.4|8469.5|53
1642802130000|2022-01-21 21:55:30|||||||||3
1642802160000|2022-01-21 21:56:00|||||||||17
1642802180000|2022-01-21 21:56:20|||||||||3
1642802190000|2022-01-21 21:56:30|||||||||53
1642802200000|2022-01-21 21:56:40|||||||||2
1642802210000|2022-01-21 21:56:50|||||||||14
1642802220000|2022-01-21 21:57:00|||||||||6
1642802230000|2022-01-21 21:57:10|||||||||4
1642802240000|2022-01-21 21:57:20|||||||||3
1642802270000|2022-01-21 21:57:50|||||||||4
1642802280000|2022-01-21 21:58:00|8475.9|8473.1|8475.9|8473.1|8475.9|8473.1|8475.9|8473.1|6
1642802290000|2022-01-21 21:58:10|8476.4|8473.6|8476.4|8473.6|8476.4|8473.6|8476.4|8473.6|7
1642802300000|2022-01-21 21:58:20|8476.5|8472.5|8476.4|8473.6|8476.5|8473.6|8475.5|8472.5|7
1642802310000|2022-01-21 21:58:30|||||||||8
1642802320000|2022-01-21 21:58:40|8476.8|8474|8475.5|8472.7|8476.8|8474|8475.5|8472.7|17
1642802330000|2022-01-21 21:58:50|8475.9|8473.1|8476.5|8472.5|8476.5|8473.6|8475.9|8472.5|4
1642802340000|2022-01-21 21:59:00|8476.4|8473.6|8476.4|8473.6|8476.4|8473.6|8476.4|8473.6|8
1642802350000|2022-01-21 21:59:10|8476.8|8474|8476.4|8473.6|8476.9|8474.1|8476.4|8472.5|7
1642802360000|2022-01-21 21:59:20|8476|8473.2|8475.5|8472.7|8476.5|8473.2|8475.4|8472.5|6
1642802370000|2022-01-21 21:59:30|8476.5|8472.5|8475.8|8473|8476.9|8474.1|8475.8|8472.5|45
1642802380000|2022-01-21 21:59:40|8475.9|8473.1|8474.4|8471.6|8475.9|8473.1|8474.3|8471.5|19
1642802390000|2022-01-21 21:59:50|8474.3|8471.5|8474.5|8470.5|8474.5|8471.5|8474.3|8470.4|13
1642978800000|2022-01-23 23:00:00|8488.5|8484.5|8485.7|8481.7|8491.2|8486.7|8485.1|8479.2|125
1642978810000|2022-01-23 23:00:10|8485.6|8482.8|8484.5|8481.7|8492.1|8487.2|8484.5|8479.1|205
1642978820000|2022-01-23 23:00:20|8484.1|8481.3|8480.7|8476.7|8484.2|8481.3|8479.5|8473.7|76
1642978830000|2022-01-23 23:00:30|8480.1|8477.3|8479.5|8476.7|8484.1|8478.7|8478.5|8472.1|84
1642978840000|2022-01-23 23:00:40|8479|8476.2|8469.6|8466.8|8482.1|8476.7|8469.6|8466.8|185
1642978850000|2022-01-23 23:00:50|8470|8467.2|8472|8469.2|8476.1|8471.2|8469|8465.6|166
1642978860000|2022-01-23 23:01:00|8471.5|8468.7|8471.4|8467.4|8476.1|8469.2|8467.2|8460.6|261
1642978870000|2022-01-23 23:01:10|8469.3|8466.5|8472.4|8468.4|8475|8468.6|8469.3|8464.9|16
1642978880000|2022-01-23 23:01:20|8471.5|8467.5|8475|8465|8475.9|8470.5|8471.3|8464.8|24
1642978890000|2022-01-23 23:01:30|8472.4|8468.4|8473.3|8470.5|8475|8471|8471.3|8464.9|26
1642978900000|2022-01-23 23:01:40|8475.1|8471.1|8473.4|8469.4|8477.9|8471.5|8473.3|8467.9|4
1642978910000|2022-01-23 23:01:50|8472.4|8469.6|8476.3|8473.5|8477.5|8474.5|8472.4|8469.4|21
1642978920000|2022-01-23 23:02:00|8477.3|8473.3|8478.4|8474.4|8480.4|8474.5|8475.8|8469.4|29
1642978930000|2022-01-23 23:02:10|8477.4|8474.6|8479.3|8476.5|8481.9|8476.5|8477.3|8470.9|12
1642978940000|2022-01-23 23:02:20|8480.2|8477.4|8479.4|8476.6|8483|8480.2|8478.9|8476.1|71
1642978950000|2022-01-23 23:02:30|8479.8|8477|8475.9|8465.9|8479.8|8477|8470.4|8464|81
1642978960000|2022-01-23 23:02:40|8476.4|8466.4|8472.8|8470|8477.9|8472.6|8470.3|8465.8|21
1642978970000|2022-01-23 23:02:50|8472.4|8469.6|8473.4|8469.4|8478|8470.7|8472.4|8468|12
1642978980000|2022-01-23 23:03:00|8472.3|8469.5|8470.4|8467.6|8473.5|8470.5|8469.4|8463|107
1642978990000|2022-01-23 23:03:10|8470.5|8467.7|8473.4|8469.4|8474.4|8470.6|8470.3|8467.5|104
1642979000000|2022-01-23 23:03:20|8473.3|8470.5|8478.3|8475.5|8478.3|8475.5|8473.2|8467.9|15
1642979010000|2022-01-23 23:03:30|8477.9|8475.1|8477|8474.2|8479.7|8476.9|8472.8|8470|84
1642979020000|2022-01-23 23:03:40|8477.2|8474.4|8476.2|8473.4|8478.2|8475.4|8476.2|8473.3|38
1642979030000|2022-01-23 23:03:50|8476.4|8473.6|8475.2|8472.4|8478.7|8475.9|8475.2|8472.4|29
1642979040000|2022-01-23 23:04:00|8474.7|8471.9|8473.6|8470.8|8474.7|8471.9|8472.6|8469.8|7
1642979050000|2022-01-23 23:04:10|8473.7|8470.9|8474.1|8471.3|8475.3|8472.3|8473.1|8470.2|10
1642979060000|2022-01-23 23:04:20|8473.6|8470.8|8473.1|8470.3|8473.6|8470.8|8471.2|8468.2|16
1642979070000|2022-01-23 23:04:30|8473.3|8470.5|8472.1|8469.3|8473.3|8470.5|8471.3|8468.5|16
1642979080000|2022-01-23 23:04:40|8472.3|8469.5|8468.3|8465.5|8472.5|8469.7|8468.3|8465.5|18
1642979090000|2022-01-23 23:04:50|8468.7|8465.9|8470.3|8467.5|8470.3|8467.5|8468.3|8465.4|9
1642979100000|2022-01-23 23:05:00|8470.7|8467.9|8463.8|8461|8470.7|8467.9|8463.8|8461|34
1642979110000|2022-01-23 23:05:10|8464.2|8461.4|8463.3|8460.5|8464.8|8462|8462.8|8460|10
1642979120000|2022-01-23 23:05:20|8462.8|8460|8461.8|8459|8462.8|8460|8460.8|8458|14
1642979130000|2022-01-23 23:05:30|8462.2|8459.4|8461.3|8458.5|8463.4|8460.5|8460.9|8458.1|7
1642979140000|2022-01-23 23:05:40|8461.4|8458.6|8464.7|8461.9|8464.8|8462|8461.3|8458.4|11
1642979150000|2022-01-23 23:05:50|8464.3|8461.5|8466.3|8463.5|8467.8|8465|8462.3|8459.3|26
1642979160000|2022-01-23 23:06:00|8465.9|8463.1|8466.3|8463.5|8466.3|8463.5|8465.3|8462.5|6
1642979170000|2022-01-23 23:06:10|8467.1|8464.3|8466.3|8463.5|8467.3|8464.5|8465.8|8463|9
1642979180000|2022-01-23 23:06:20|8466.7|8463.9|8469.8|8467|8470.3|8467.5|8466.7|8463.9|8
1642979190000|2022-01-23 23:06:30|8469.7|8466.9|8470.8|8468|8471.3|8468.5|8468.8|8466|4
1642979200000|2022-01-23 23:06:40|8470.6|8467.8|8471.8|8469|8472.8|8470|8469.4|8466.6|20
1642979210000|2022-01-23 23:06:50|8472.3|8469.5|8470.8|8468|8472.3|8469.5|8470.8|8468|2
1642979220000|2022-01-23 23:07:00|8470.3|8467.5|8472.3|8469.5|8472.6|8469.8|8470.3|8467.5|11
1642979230000|2022-01-23 23:07:10|8472.7|8469.9|8472.8|8470|8472.8|8470|8470.3|8467.5|8
1642979240000|2022-01-23 23:07:20|8473.3|8470.5|8479.1|8476.3|8480.6|8477.8|8473.3|8470.5|69
1642979250000|2022-01-23 23:07:30|8479.5|8476.7|8480.7|8477.9|8482.6|8479.8|8479.1|8476.3|19
1642979260000|2022-01-23 23:07:40|8480.6|8477.8|8481.1|8478.3|8481.6|8478.8|8479.6|8476.8|19
1642979270000|2022-01-23 23:07:50|8481.2|8477.2|8487.1|8484.3|8489.7|8484.8|8480.6|8477.2|83
1642979280000|2022-01-23 23:08:00|8487.5|8484.7|8486.1|8483.3|8488.6|8485.8|8484.6|8481.8|21
1642979290000|2022-01-23 23:08:10|8486.6|8483.8|8485.1|8482.3|8488.6|8485.8|8485.1|8482.3|105
1642979300000|2022-01-23 23:08:20|8484.6|8481.8|8480.5|8477.7|8484.6|8481.8|8480|8477.2|54
1642979310000|2022-01-23 23:08:30|8480.4|8477.6|8486|8483.2|8486|8483.2|8479.5|8476.7|23
1642979320000|2022-01-23 23:08:40|8484|8481.2|8486|8483.2|8486|8483.2|8481.5|8478.7|11
1642979330000|2022-01-23 23:08:50|8485.5|8482.7|8484.1|8481.3|8486|8483.2|8483|8480.2|13
1642979340000|2022-01-23 23:09:00|8482.9|8480.1|8484|8481.2|8485|8482.2|8480.5|8477.7|6
1642979350000|2022-01-23 23:09:10|8484.2|8480.2|8484.2|8481.4|8484.2|8481.4|8482.5|8479.1|11
1642979360000|2022-01-23 23:09:20|8485.2|8481.2|8479|8476.2|8485.2|8481.3|8477.5|8471.8|63
1642979370000|2022-01-23 23:09:30|8478.5|8475.7|8478.5|8475.7|8479|8476.2|8478.5|8475.7|2
1642979380000|2022-01-23 23:09:40|8477.5|8474.7|8480.5|8477.7|8480.5|8477.7|8477.5|8474.7|24
1642979390000|2022-01-23 23:09:50|8480.6|8477.8|8484.5|8481.7|8484.5|8481.7|8480.6|8477.8|11
1642979400000|2022-01-23 23:10:00|8485.4|8482.6|8491.9|8489.1|8495|8492.1|8485|8482.2|82
1642979410000|2022-01-23 23:10:10|8491.4|8488.6|8493|8490.2|8493|8490.2|8490.9|8488.1|33
1642979420000|2022-01-23 23:10:20|8492|8489.2|8492.4|8489.6|8493.5|8490.7|8489.6|8486.8|37
1642979430000|2022-01-23 23:10:30|8492|8489.2|8489.5|8486.7|8492|8489.2|8488|8485.2|26
1642979440000|2022-01-23 23:10:40|8489|8486.2|8489.5|8486.7|8489.5|8486.7|8488.5|8485.7|5
1642979450000|2022-01-23 23:10:50|8489.1|8486.3|8483.6|8480.8|8489.1|8486.3|8483.5|8480.7|28
1642979460000|2022-01-23 23:11:00|8484.2|8481.4|8486.1|8483.3|8487.2|8484.4|8484.2|8481.4|13
1642979470000|2022-01-23 23:11:10|8486.5|8483.7|8487.6|8484.8|8488.2|8485.4|8486.5|8483.7|12
1642979480000|2022-01-23 23:11:20|8487.1|8484.3|8489.6|8486.8|8489.6|8486.8|8487.1|8484.3|4
1642979490000|2022-01-23 23:11:30|8489.2|8486.4|8492.1|8489.3|8492.1|8489.3|8489.1|8486.3|13
1642979500000|2022-01-23 23:11:40|8491.1|8488.3|8490.6|8487.8|8491.4|8488.6|8489.6|8486.8|9
1642979510000|2022-01-23 23:11:50|8490.7|8487.9|8490.6|8487.8|8492.2|8489.4|8489|8486.2|28
1642979520000|2022-01-23 23:12:00|8490.5|8487.7|8488|8485.2|8490.5|8487.7|8487.5|8484.7|6
1642979530000|2022-01-23 23:12:10|8488.4|8485.6|8488.2|8485.4|8489.2|8486.2|8488.1|8485.1|3
1642979540000|2022-01-23 23:12:20|8488.1|8485.3|8489.6|8486.8|8489.6|8486.8|8488.1|8485.3|1
1642979550000|2022-01-23 23:12:30|8489.5|8486.7|8491.6|8488.8|8491.6|8488.8|8489.1|8486.3|12
1642979560000|2022-01-23 23:12:40|8492.4|8489.6|8488.2|8485.4|8492.7|8489.9|8488.2|8485.4|18
1642979570000|2022-01-23 23:12:50|8487.7|8484.9|8488.2|8485.4|8488.2|8485.4|8487.7|8484.9|16
1642979580000|2022-01-23 23:13:00|8488.6|8485.8|8488.6|8485.8|8490.1|8487.3|8488.2|8485.4|4
1642979590000|2022-01-23 23:13:10|8488.2|8485.4|8488.2|8485.4|8488.2|8485.4|8488.2|8485.4|1
1642979600000|2022-01-23 23:13:20|8488.6|8485.8|8487.7|8484.9|8488.6|8485.8|8487.7|8484.9|2
1642979610000|2022-01-23 23:13:30|8487.1|8484.3|8485.6|8482.8|8487.3|8484.3|8485.6|8482.8|4
1642979620000|2022-01-23 23:13:40|8486|8483.2|8485.6|8482.8|8486.1|8483.3|8484.6|8481.8|34
1642979630000|2022-01-23 23:13:50|8485.8|8483|8486.6|8483.8|8488.1|8485.3|8485.8|8483|12
1642979640000|2022-01-23 23:14:00|8487.1|8484.3|8489.1|8486.3|8492.1|8489.3|8487.1|8484.3|28
1642979650000|2022-01-23 23:14:10|8491.1|8488.3|8490.1|8487.3|8491.1|8488.3|8490.1|8487.3|4
1642979660000|2022-01-23 23:14:20|8489.7|8486.9|8490.1|8487.3|8490.1|8487.3|8489.7|8486.9|4
1642979670000|2022-01-23 23:14:30|8489.6|8486.8|8489.7|8486.9|8490.6|8487.8|8489.6|8486.8|2
1642979680000|2022-01-23 23:14:40|8490.1|8487.3|8490.1|8487.3|8490.6|8487.8|8488.7|8485.9|5
1642979690000|2022-01-23 23:14:50|8490.2|8487.4|8490.6|8487.8|8490.6|8487.8|8490.2|8487.4|1
1642979700000|2022-01-23 23:15:00|8490.2|8487.4|8493.1|8490.3|8493.1|8490.3|8490.1|8487.3|16
1642979710000|2022-01-23 23:15:10|8493.5|8490.7|8496.6|8493.8|8497.6|8494.8|8493.5|8490.7|46
1642979720000|2022-01-23 23:15:20|8497.1|8494.3|8499.1|8496.3|8499.3|8496.3|8496.6|8493.8|26
1642979730000|2022-01-23 23:15:30|8498.7|8495.9|8498.6|8495.8|8499.1|8496.3|8497.6|8494.8|11
1642979740000|2022-01-23 23:15:40|8499|8496.2|8499.1|8496.3|8499.6|8496.8|8498.6|8495.8|14
1642979750000|2022-01-23 23:15:50|8499.5|8496.7|8507.8|8505|8507.9|8505.1|8499.5|8496.7|112
1642979760000|2022-01-23 23:16:00|8507.4|8504.6|8507.9|8505.1|8508.5|8505.7|8506.5|8503.7|22
1642979770000|2022-01-23 23:16:10|8507.6|8504.8|8505.1|8502.3|8507.6|8504.8|8503.5|8500.7|41
1642979780000|2022-01-23 23:16:20|8505|8502.2|8505.5|8502.7|8506.5|8503.7|8503.6|8500.8|29
1642979790000|2022-01-23 23:16:30|8505.1|8502.3|8506.1|8503.3|8507.5|8504.7|8505|8502.2|21
1642979800000|2022-01-23 23:16:40|8506.8|8504|8507.1|8504.3|8507.1|8504.3|8506.6|8503.8|5
1642979810000|2022-01-23 23:16:50|8506.6|8503.8|8506.6|8503.8|8507.1|8504.3|8506.6|8503.8|8
1642979820000|2022-01-23 23:17:00|8507.3|8504.5|8507|8504.2|8507.4|8504.6|8507|8504.2|12
1642979830000|2022-01-23 23:17:10|8507.1|8504.3|8507.1|8504.3|8508.5|8505.7|8506.6|8503.8|12
1642979840000|2022-01-23 23:17:20|8507.6|8504.8|8509|8506.2|8509|8506.2|8507.1|8504.3|17
1642979850000|2022-01-23 23:17:30|8508.2|8505.4|8508.6|8505.8|8509.1|8506.2|8507.7|8504.9|7
1642979860000|2022-01-23 23:17:40|8508.4|8505.6|8505.6|8502.8|8508.6|8505.8|8504.7|8501.9|17
1642979870000|2022-01-23 23:17:50|8505.2|8502.4|8503.5|8500.7|8505.2|8502.4|8501.7|8498.9|15
1642979880000|2022-01-23 23:18:00|8503.6|8500.8|8504.1|8501.3|8504.6|8501.8|8503.6|8500.8|12
1642979890000|2022-01-23 23:18:10|8503.6|8500.8|8508.1|8505.3|8508.6|8505.8|8503.6|8500.8|43
1642979900000|2022-01-23 23:18:20|8508.6|8505.8|8511.6|8508.8|8511.6|8508.8|8508.1|8505.3|27
1642979910000|2022-01-23 23:18:30|8511.2|8508.4|8514.5|8511.7|8515|8512.2|8510.6|8507.8|48
1642979920000|2022-01-23 23:18:40|8515|8512.2|8515.6|8512.8|8516.4|8513.6|8515|8512.2|32
1642979930000|2022-01-23 23:18:50|8516|8513.2|8517.6|8514.8|8517.6|8514.8|8516|8513.2|35
1642979940000|2022-01-23 23:19:00|8517.1|8514.3|8515.9|8513.1|8518.3|8515.5|8514.6|8511.8|34
1642979950000|2022-01-23 23:19:10|8516.1|8513.3|8515.5|8512.7|8516.6|8513.8|8514.6|8511.8|13
1642979960000|2022-01-23 23:19:20|8515.9|8513.1|8512.5|8509.7|8516.1|8513.3|8512|8509.2|30
1642979970000|2022-01-23 23:19:30|8512.7|8509.9|8516|8513.2|8517.5|8514.7|8512.7|8509.9|12
1642979980000|2022-01-23 23:19:40|8517|8513|8519.1|8516.3|8519.6|8516.8|8516.8|8513|40
1642979990000|2022-01-23 23:19:50|8519|8516.2|8517|8514.2|8519.6|8516.8|8516.1|8513.3|19
1642980000000|2022-01-23 23:20:00|8516.5|8513.7|8516.5|8513.7|8518|8515.2|8513|8510.2|55
1642980010000|2022-01-23 23:20:10|8516.1|8513.3|8516|8513.2|8516.9|8514.1|8515|8512.2|8
1642980020000|2022-01-23 23:20:20|8515.5|8512.7|8519.4|8516.6|8519.4|8516.6|8514.5|8511.7|2
1642980030000|2022-01-23 23:20:30|8519|8516.2|8518.9|8516.1|8519.4|8516.6|8518.9|8516.1|6
1642980040000|2022-01-23 23:20:40|8518.4|8515.6|8517.9|8515.1|8518.4|8515.6|8517.4|8514.6|16
1642980050000|2022-01-23 23:20:50|8517.5|8514.7|8515.6|8512.8|8517.5|8514.7|8513.6|8510.8|29
1642980060000|2022-01-23 23:21:00|8516|8513.2|8514.6|8511.8|8516.6|8513.8|8514.1|8511.3|9
1642980070000|2022-01-23 23:21:10|8514.2|8511.4|8516.1|8513.3|8516.1|8513.3|8514.1|8511.3|6
1642980080000|2022-01-23 23:21:20|8516.6|8513.8|8514.1|8511.3|8517|8514.2|8513.6|8510.8|9
1642980090000|2022-01-23 23:21:30|8513.7|8510.9|8516.4|8513.6|8516.5|8513.7|8512.6|8509.8|65
1642980100000|2022-01-23 23:21:40|8517|8514.2|8516.4|8513.6|8517.4|8514.6|8515.4|8512.6|5
1642980110000|2022-01-23 23:21:50|8515.6|8512.8|8517.4|8514.6|8518.2|8515.4|8515.4|8512.6|5
1642980120000|2022-01-23 23:22:00|8517.3|8514.5|8517.9|8515.1|8517.9|8515.1|8515.4|8512.6|4
1642980130000|2022-01-23 23:22:10|8518.3|8515.5|8518.4|8515.6|8518.4|8515.6|8517.4|8514.6|5
1642980140000|2022-01-23 23:22:20|8518.2|8515.4|8514.9|8512.1|8518.2|8515.4|8514.4|8511.6|9
1642980150000|2022-01-23 23:22:30|8514.5|8511.7|8515.4|8512.6|8515.4|8512.6|8512.9|8509.9|6
1642980160000|2022-01-23 23:22:40|8514.9|8512.1|8516.9|8514.1|8517.9|8515.1|8514.9|8512.1|13
1642980170000|2022-01-23 23:22:50|8515.9|8513.1|8516.4|8513.6|8516.4|8513.6|8514.4|8511.6|5
1642980180000|2022-01-23 23:23:00|8515.9|8513.1|8514.9|8512.1|8515.9|8513.1|8513.5|8510.7|4
1642980190000|2022-01-23 23:23:10|8514.5|8511.7|8515.4|8512.6|8515.4|8512.6|8513|8510.2|3
1642980200000|2022-01-23 23:23:20|8515.9|8513.1|8516.9|8514.1|8517|8514.2|8515.9|8513.1|11
1642980210000|2022-01-23 23:23:30|8517.4|8514.6|8516.9|8514.1|8517.4|8514.6|8516.5|8513.7|1
1642980220000|2022-01-23 23:23:40|8516|8513.2|8516.9|8514.1|8516.9|8514.1|8515.9|8513.1|3
1642980230000|2022-01-23 23:23:50|8517.3|8514.5|8515.9|8513.1|8517.3|8514.5|8515.4|8512.6|1
1642980240000|2022-01-23 23:24:00|8515.4|8512.6|8516.4|8513.6|8516.4|8513.6|8515.4|8512.6|1
1642980250000|2022-01-23 23:24:10|8516|8513.2|8514.4|8511.6|8516.4|8513.6|8514.4|8511.6|2
1642980260000|2022-01-23 23:24:20|8514.5|8511.7|8514.9|8512.1|8515.3|8512.5|8514.5|8511.7|4
1642980270000|2022-01-23 23:24:30|8515.4|8512.6|8518.4|8515.6|8518.4|8515.6|8515.4|8512.6|19
1642980280000|2022-01-23 23:24:40|8517.9|8515.1|8517.3|8514.5|8518.4|8515.6|8516.4|8513.6|7
1642980290000|2022-01-23 23:24:50|8517|8514.2|8517.9|8515.1|8518.4|8515.6|8516|8513.2|8
1642980300000|2022-01-23 23:25:00|8518.3|8515.5|8517.9|8515.1|8518.4|8515.6|8517.9|8515.1|22
1642980310000|2022-01-23 23:25:10|8518.4|8515.6|8520.4|8517.6|8521.2|8518.4|8518.4|8515.6|34
1642980320000|2022-01-23 23:25:20|8520.9|8518.1|8520.4|8517.6|8521.4|8518.6|8520.4|8517.6|9
1642980330000|2022-01-23 23:25:30|8521.2|8518.4|8519.9|8517.1|8521.4|8518.6|8518.9|8516.1|11
1642980340000|2022-01-23 23:25:40|8520|8517.2|8519.4|8516.6|8520|8517.2|8518.9|8516.1|6
1642980350000|2022-01-23 23:25:50|8519.9|8517.1|8518.9|8516.1|8519.9|8517.1|8517.6|8514.8|4
1642980360000|2022-01-23 23:26:00|8518.5|8515.7|8520.4|8517.6|8520.6|8517.8|8517.6|8514.8|29
1642980370000|2022-01-23 23:26:10|8519.9|8517.1|8520.4|8517.6|8520.4|8517.6|8518.9|8516.1|5
1642980380000|2022-01-23 23:26:20|8519.9|8517.1|8520.4|8517.6|8520.4|8517.6|8519.9|8517.1|3
1642980390000|2022-01-23 23:26:30|8519.6|8516.8|8520.4|8517.6|8520.4|8517.6|8519.4|8516.6|2
1642980400000|2022-01-23 23:26:40|8520|8517.2|8519.4|8516.6|8520.4|8517.6|8518.4|8515.6|5
1642980410000|2022-01-23 23:26:50|8519|8516.2|8518.4|8515.6|8519.9|8517.1|8518.4|8515.6|7
1642980420000|2022-01-23 23:27:00|8518.5|8515.7|8521.4|8518.6|8521.4|8518.6|8518.4|8515.6|29
1642980430000|2022-01-23 23:27:10|8521|8518.2|8521.4|8518.6|8521.4|8518.6|8520.4|8517.6|7
1642980440000|2022-01-23 23:27:20|8520.9|8518.1|8521.4|8518.6|8521.4|8518.6|8520.9|8518.1|2
1642980450000|2022-01-23 23:27:30|8520.9|8518.1|8520|8517.2|8520.9|8518.1|8518.4|8515.6|14
1642980460000|2022-01-23 23:27:40|8519.9|8517.1|8520|8517.2|8520.4|8517.6|8519.9|8517.1|7
1642980470000|2022-01-23 23:27:50|8519.9|8517.1|8519.9|8517.1|8519.9|8517.1|8519.4|8516.6|1
1642980480000|2022-01-23 23:28:00|8519.4|8516.6|8519.4|8516.6|8520.4|8517.6|8518.4|8515.6|1
1642980490000|2022-01-23 23:28:10|8518.4|8515.6|8515.4|8512.6|8518.4|8515.6|8515.4|8512.6|103
1642980500000|2022-01-23 23:28:20|8516.5|8513.7|8517.4|8514.6|8518.4|8515.6|8516.4|8513.6|12
1642980510000|2022-01-23 23:28:30|8517.9|8515.1|8521|8518.2|8521.4|8518.6|8516.4|8513.6|74
1642980520000|2022-01-23 23:28:40|8521.4|8518.6|8521.8|8519|8521.8|8519|8520.6|8517.8|13
1642980530000|2022-01-23 23:28:50|8521.5|8518.7|8521.4|8518.6|8522|8519.2|8520.4|8517.6|61
1642980540000|2022-01-23 23:29:00|8521.8|8519|8522|8519.2|8522.9|8520.1|8521|8518.2|24
1642980550000|2022-01-23 23:29:10|8521.8|8519|8522|8519.2|8522.4|8519.6|8521|8518.2|4
1642980560000|2022-01-23 23:29:20|8521.5|8518.7|8515.4|8512.6|8521.9|8519.1|8515.4|8512.6|12
1642980570000|2022-01-23 23:29:30|8516.4|8513.6|8517.4|8514.6|8520.4|8517.6|8516.4|8513.6|23
1642980580000|2022-01-23 23:29:40|8517.9|8515.1|8516.1|8513.3|8518.9|8516.1|8514.6|8511.8|25
1642980590000|2022-01-23 23:29:50|8514.7|8511.9|8513.6|8510.8|8514.7|8511.9|8512.6|8509.8|19
1642980600000|2022-01-23 23:30:00|8514.4|8511.6|8515.1|8512.3|8517.1|8514.3|8512.6|8509.8|94
1642980610000|2022-01-23 23:30:10|8514.6|8511.8|8518|8515.2|8518|8515.2|8513.6|8510.8|34
1642980620000|2022-01-23 23:30:20|8517.6|8514.8|8516.6|8513.8|8518|8515.2|8516.6|8513.8|8
1642980630000|2022-01-23 23:30:30|8517.1|8514.3|8517.6|8514.8|8517.6|8514.8|8515.6|8512.8|15
1642980640000|2022-01-23 23:30:40|8517|8514.2|8516.1|8513.3|8517.6|8514.8|8515.6|8512.8|21
1642980650000|2022-01-23 23:30:50|8515.6|8512.8|8518.6|8515.8|8518.6|8515.8|8515.6|8512.8|10
1642980660000|2022-01-23 23:31:00|8519.4|8516.6|8522.9|8520.1|8522.9|8520.1|8519.4|8516.6|30
1642980670000|2022-01-23 23:31:10|8522.5|8519.7|8521.9|8519.1|8522.5|8519.7|8520.5|8517.7|17
1642980680000|2022-01-23 23:31:20|8522.4|8519.6|8523.4|8520.6|8523.4|8520.6|8522.4|8519.6|9
1642980690000|2022-01-23 23:31:30|8523.8|8521|8527.4|8524.6|8527.8|8525|8523.8|8521|72
1642980700000|2022-01-23 23:31:40|8527|8524.2|8526.4|8523.6|8527.4|8524.6|8525.4|8522.6|17
1642980710000|2022-01-23 23:31:50|8527.2|8524.4|8528.4|8525.6|8529.8|8527|8527.2|8524.4|43
1642980720000|2022-01-23 23:32:00|8528.9|8526.1|8529.8|8527|8530.4|8527.6|8528.4|8525.6|18
1642980730000|2022-01-23 23:32:10|8529.4|8526.6|8528|8525.2|8530.3|8527.5|8527.9|8525.1|22
1642980740000|2022-01-23 23:32:20|8527.9|8525.1|8527.3|8524.5|8527.9|8525.1|8525.4|8522.6|14
1642980750000|2022-01-23 23:32:30|8527.4|8524.6|8525.4|8522.6|8527.4|8524.6|8525.4|8522.6|8
1642980760000|2022-01-23 23:32:40|8524.4|8521.6|8526.9|8524.1|8526.9|8524.1|8524.4|8521.6|23
1642980770000|2022-01-23 23:32:50|8527.3|8524.5|8527.9|8525.1|8527.9|8525.1|8526.4|8523.6|6
1642980780000|2022-01-23 23:33:00|8527.5|8524.7|8529.4|8526.6|8529.4|8526.6|8527.4|8524.6|8
1642980790000|2022-01-23 23:33:10|8529.8|8527|8529.4|8526.6|8529.9|8527.1|8529.4|8526.6|7
1642980800000|2022-01-23 23:33:20|8529.9|8527.1|8529.9|8527.1|8529.9|8527.1|8529.4|8526.6|2
1642980810000|2022-01-23 23:33:30|8529.4|8526.6|8529.4|8526.6|8530.4|8527.6|8528.4|8525.6|9
1642980820000|2022-01-23 23:33:40|8530.4|8527.6|8528.4|8525.6|8530.4|8527.6|8528.4|8525.6|5
1642980830000|2022-01-23 23:33:50|8528.8|8526|8529.3|8526.5|8529.3|8526.5|8528.4|8525.6|4
1642980840000|2022-01-23 23:34:00|8529.4|8526.6|8533.3|8530.5|8533.3|8530.5|8529.4|8526.6|28
1642980850000|2022-01-23 23:34:10|8534.1|8531.3|8541.7|8538.9|8547.7|8543.7|8534.1|8531.3|676
1642980860000|2022-01-23 23:34:20|8542.7|8539.9|8542.1|8539.3|8545.1|8542.3|8541.2|8538.4|65
1642980870000|2022-01-23 23:34:30|8541.7|8538.9|8541.6|8538.8|8542.1|8539.3|8540.2|8537.4|42
1642980880000|2022-01-23 23:34:40|8541.1|8538.3|8545.7|8542.9|8545.7|8542.9|8540.7|8537.9|51
1642980890000|2022-01-23 23:34:50|8545.6|8542.8|8545.6|8542.8|8547.2|8544.4|8545.1|8542.3|120
1642980900000|2022-01-23 23:35:00|8546.1|8543.3|8548.7|8545.9|8552|8549.2|8545.1|8540.1|200
1642980910000|2022-01-23 23:35:10|8549.1|8546.3|8549.1|8546.3|8549.1|8546.3|8547.4|8544.6|14
1642980920000|2022-01-23 23:35:20|8548.7|8545.9|8543.7|8540.9|8548.7|8545.9|8543.7|8540.9|49
1642980930000|2022-01-23 23:35:30|8544.1|8541.3|8547.1|8544.3|8548.1|8545.3|8544.1|8541.3|16
1642980940000|2022-01-23 23:35:40|8546.7|8543.9|8546.7|8543.9|8548.1|8545.3|8545.1|8542.3|52
1642980950000|2022-01-23 23:35:50|8546.3|8543.5|8546|8543.2|8546.7|8543.9|8545.6|8542.8|11
1642980960000|2022-01-23 23:36:00|8546.1|8543.3|8550.1|8547.3|8551.1|8548.3|8546.1|8543.3|34
1642980970000|2022-01-23 23:36:10|8550.5|8547.7|8550.7|8547.9|8551.1|8548.3|8549.7|8546.9|16
1642980980000|2022-01-23 23:36:20|8550.2|8547.4|8548.7|8545.9|8551.2|8548.4|8548.2|8545.4|11
1642980990000|2022-01-23 23:36:30|8548.2|8545.4|8548.7|8545.9|8548.7|8545.9|8548.2|8545.4|6
1642981000000|2022-01-23 23:36:40|8548.2|8545.4|8548.1|8545.3|8548.7|8545.9|8547.7|8544.9|6
1642981010000|2022-01-23 23:36:50|8548.2|8545.4|8548.2|8545.4|8549.1|8546.3|8547.7|8544.9|10
1642981020000|2022-01-23 23:37:00|8549|8546.2|8547.3|8544.5|8549.2|8546.4|8546.8|8544|17
1642981030000|2022-01-23 23:37:10|8546.9|8544.1|8547.4|8544.6|8547.4|8544.6|8545.8|8543|23
1642981040000|2022-01-23 23:37:20|8546.5|8543.7|8545.4|8542.6|8546.5|8543.7|8545.4|8542.6|50
1642981050000|2022-01-23 23:37:30|8545.3|8542.5|8547.4|8544.6|8547.9|8545.1|8545.3|8542.5|14
1642981060000|2022-01-23 23:37:40|8546.9|8544.1|8548.8|8546|8549.8|8547|8546.9|8544.1|12
1642981070000|2022-01-23 23:37:50|8548.4|8545.6|8547.8|8545|8548.8|8546|8547.3|8544.5|2
1642981080000|2022-01-23 23:38:00|8547.4|8544.6|8547.3|8544.5|8547.8|8545|8546.9|8544.1|8
1642981090000|2022-01-23 23:38:10|8547.8|8545|8558.7|8555.9|8561.8|8559|8547.4|8544.6|168
1642981100000|2022-01-23 23:38:20|8558.3|8555.5|8560.6|8557.8|8560.6|8557.8|8555.2|8552.4|148
1642981110000|2022-01-23 23:38:30|8560.7|8557.9|8558.7|8555.9|8561.1|8558.3|8558.4|8555.6|31
1642981120000|2022-01-23 23:38:40|8558.5|8555.7|8555.7|8552.9|8558.8|8556|8554.8|8552|40
1642981130000|2022-01-23 23:38:50|8555.3|8552.5|8557.1|8554.3|8557.1|8554.3|8555.2|8552.4|5
1642981140000|2022-01-23 23:39:00|8556.6|8553.8|8556.1|8553.3|8556.6|8553.8|8555.2|8552.4|7
1642981150000|2022-01-23 23:39:10|8555.7|8552.9|8555.2|8552.4|8556.1|8553.3|8555.2|8552.4|11
1642981160000|2022-01-23 23:39:20|8554.3|8551.5|8556.3|8553.5|8556.3|8553.5|8554.3|8551.5|11
1642981170000|2022-01-23 23:39:30|8556.8|8554|8559.1|8556.3|8559.1|8556.3|8556.8|8554|12
1642981180000|2022-01-23 23:39:40|8558.7|8555.9|8559|8556.2|8560.1|8557.3|8558.6|8555.7|26
1642981190000|2022-01-23 23:39:50|8559.1|8556.3|8558.1|8555.3|8559.1|8556.3|8557.3|8554.5|9
1642981200000|2022-01-23 23:40:00|8557.7|8554.9|8558.1|8555.3|8559.7|8556.9|8557.2|8554.4|34
1642981210000|2022-01-23 23:40:10|8557.7|8554.9|8558.7|8555.9|8559.1|8556.3|8557.7|8554.9|10
1642981220000|2022-01-23 23:40:20|8558.2|8555.4|8556.2|8553.4|8558.2|8555.4|8556.2|8553.4|18
1642981230000|2022-01-23 23:40:30|8557.1|8554.3|8556.7|8553.9|8557.7|8554.9|8556.7|8553.9|10
1642981240000|2022-01-23 23:40:40|8557.2|8554.4|8557.2|8554.4|8557.2|8554.4|8556.2|8553.4|10
1642981250000|2022-01-23 23:40:50|8556.8|8554|8556.7|8553.9|8557.7|8554.9|8556.2|8553.4|19
1642981260000|2022-01-23 23:41:00|8556.2|8553.4|8557.6|8554.8|8558|8555.2|8556.2|8553.4|15
1642981270000|2022-01-23 23:41:10|8557.2|8554.4|8558.1|8555.3|8558.1|8555.3|8557.1|8554.3|1
1642981280000|2022-01-23 23:41:20|8558.2|8555.4|8558.2|8555.4|8558.7|8555.9|8556.2|8553.4|11
1642981290000|2022-01-23 23:41:30|8558.6|8555.8|8556.7|8553.9|8559.7|8556.9|8556.7|8553.9|9
1642981300000|2022-01-23 23:41:40|8557.6|8554.8|8558.7|8555.9|8559.2|8556.4|8557.2|8554.4|6
1642981310000|2022-01-23 23:41:50|8559.2|8556.4|8558.7|8555.9|8559.2|8556.4|8558.7|8555.9|2
1642981320000|2022-01-23 23:42:00|8558.2|8555.4|8558.7|8555.9|8558.7|8555.9|8558.2|8555.4|5
1642981330000|2022-01-23 23:42:10|8558.8|8556|8556.2|8553.4|8559.2|8556.4|8556.2|8553.4|16
1642981340000|2022-01-23 23:42:20|8556.6|8553.8|8556.2|8553.4|8556.7|8553.9|8556.2|8553.4|4
1642981350000|2022-01-23 23:42:30|8556.6|8553.8|8557.1|8554.3|8557.2|8554.4|8556.2|8553.4|5
1642981360000|2022-01-23 23:42:40|8557.2|8554.4|8556.7|8553.9|8557.2|8554.4|8556.2|8553.4|1
1642981370000|2022-01-23 23:42:50|8556.2|8553.4|8556.7|8553.9|8556.7|8553.9|8556.2|8553.4|2
1642981380000|2022-01-23 23:43:00|8556.3|8553.5|8556.7|8553.9|8557.2|8554.4|8556.2|8553.4|4
1642981390000|2022-01-23 23:43:10|8557.2|8554.4|8555.3|8552.5|8557.2|8554.4|8555.3|8552.5|8
1642981400000|2022-01-23 23:43:20|8555.2|8552.4|8556.2|8553.4|8557.2|8554.4|8555.2|8552.4|19
1642981410000|2022-01-23 23:43:30|8556.3|8553.5|8556.2|8553.4|8556.3|8553.5|8555.2|8552.4|4
1642981420000|2022-01-23 23:43:40|8556.6|8553.8|8555.2|8552.4|8557.2|8554.4|8555.2|8552.4|8
1642981430000|2022-01-23 23:43:50|8555.6|8552.8|8555.2|8552.4|8555.7|8552.9|8553.7|8550.9|12
1642981440000|2022-01-23 23:44:00|8554.8|8552|8554.2|8551.4|8554.8|8552|8554.2|8551.4|6
1642981450000|2022-01-23 23:44:10|8554.7|8551.9|8556.2|8553.4|8556.2|8553.4|8554.2|8551.4|8
1642981460000|2022-01-23 23:44:20|8556.7|8553.9|8555.2|8552.4|8557.1|8554.3|8555.2|8552.4|4
1642981470000|2022-01-23 23:44:30|8554.8|8552|8554.7|8551.9|8554.8|8552|8554.7|8551.9|2
1642981480000|2022-01-23 23:44:40|8554.3|8551.5|8555.2|8552.4|8555.2|8552.4|8554.3|8551.5|12
1642981490000|2022-01-23 23:44:50|8555.7|8552.9|8555.2|8552.4|8555.7|8552.9|8554.2|8551.4|6
1642981500000|2022-01-23 23:45:00|8554.8|8552|8554.7|8551.9|8555.6|8552.8|8554.2|8551.4|6
1642981510000|2022-01-23 23:45:10|8554.2|8551.4|8554.6|8551.8|8554.7|8551.9|8554.2|8551.4|2
1642981520000|2022-01-23 23:45:20|8554.7|8551.9|8555.2|8552.4|8555.2|8552.4|8554.2|8551.4|1
1642981530000|2022-01-23 23:45:30|8555.6|8552.8|8555.7|8552.9|8556.2|8553.4|8555.6|8552.8|4
1642981540000|2022-01-23 23:45:40|8555.2|8552.4|8554.7|8551.9|8555.2|8552.4|8554.2|8551.4|7
1642981550000|2022-01-23 23:45:50|8555.2|8552.4|8553.8|8551|8556.2|8553.4|8553.8|8551|12
1642981560000|2022-01-23 23:46:00|8554.2|8551.4|8553.3|8550.5|8554.9|8552.1|8553.3|8550.5|9
1642981570000|2022-01-23 23:46:10|8552.9|8550.1|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|14
1642981580000|2022-01-23 23:46:20|8552.4|8549.6|8552.3|8549.5|8552.7|8549.9|8552.3|8549.5|10
1642981590000|2022-01-23 23:46:30|8552.4|8549.6|8552.9|8550.1|8553.3|8550.5|8552.3|8549.5|4
1642981600000|2022-01-23 23:46:40|8553.3|8550.5|8553.8|8551|8553.9|8551.1|8552.9|8550.1|7
1642981610000|2022-01-23 23:46:50|8554.2|8551.4|8554.3|8551.5|8554.3|8551.5|8553.4|8550.6|7
1642981620000|2022-01-23 23:47:00|8555.1|8552.3|8556.7|8553.9|8556.7|8553.9|8554.8|8552|17
1642981630000|2022-01-23 23:47:10|8556.3|8553.5|8556.3|8553.5|8556.3|8553.5|8555.3|8552.5|17
1642981640000|2022-01-23 23:47:20|8556.7|8553.9|8556.7|8553.9|8557.3|8554.5|8555.4|8552.6|16
1642981650000|2022-01-23 23:47:30|8556.8|8554|8556.9|8554.1|8557.2|8554.4|8555.8|8553|15
1642981660000|2022-01-23 23:47:40|8556.8|8554|8557.3|8554.5|8557.3|8554.5|8555.8|8553|10
1642981670000|2022-01-23 23:47:50|8556.8|8554|8557.8|8555|8557.8|8555|8555.8|8553|3
1642981680000|2022-01-23 23:48:00|8558.3|8555.5|8558.3|8555.5|8559.3|8556.5|8557.8|8555|14
1642981690000|2022-01-23 23:48:10|8557.8|8555|8560.2|8557.4|8560.3|8557.5|8557.8|8555|17
1642981700000|2022-01-23 23:48:20|8559.8|8557|8559.8|8557|8560.3|8557.5|8559.7|8556.9|3
1642981710000|2022-01-23 23:48:30|8559.3|8556.5|8559.3|8556.5|8559.3|8556.5|8558.3|8555.5|8
1642981720000|2022-01-23 23:48:40|8559.2|8556.4|8558.7|8555.9|8559.2|8556.4|8557.8|8555|4
1642981730000|2022-01-23 23:48:50|8558.8|8556|8559.8|8557|8560.2|8557.4|8558.3|8555.5|9
1642981740000|2022-01-23 23:49:00|8560.2|8557.4|8560.7|8557.9|8560.8|8558|8559.3|8556.5|24
1642981750000|2022-01-23 23:49:10|8560.3|8557.5|8559.8|8557|8560.3|8557.5|8559.3|8556.5|5
1642981760000|2022-01-23 23:49:20|8559.4|8556.6|8559.3|8556.5|8559.4|8556.6|8559.3|8556.5|1
1642981770000|2022-01-23 23:49:30|8559.5|8556.7|8559.8|8557|8560.3|8557.5|8559.4|8556.6|3
1642981780000|2022-01-23 23:49:40|8560.3|8557.5|8559.8|8557|8560.3|8557.5|8559.8|8557|13
1642981790000|2022-01-23 23:49:50|8560.3|8557.5|8560.3|8557.5|8560.3|8557.5|8560.3|8557.5|0
1642981800000|2022-01-23 23:50:00|8559.8|8557|8560.3|8557.5|8560.3|8557.5|8559.3|8556.5|12
1642981810000|2022-01-23 23:50:10|8559.8|8557|8559.8|8557|8560.3|8557.5|8559.4|8556.6|3
1642981820000|2022-01-23 23:50:20|8559.3|8556.5|8560.3|8557.5|8560.3|8557.5|8559.3|8556.5|9
1642981830000|2022-01-23 23:50:30|8560.2|8557.4|8560.2|8557.4|8561.2|8558.4|8560.2|8557.4|21
1642981840000|2022-01-23 23:50:40|8560.7|8557.9|8560.8|8558|8561.2|8558.4|8560.3|8557.5|69
1642981850000|2022-01-23 23:50:50|8560.7|8557.9|8560.8|8558|8560.8|8558|8560.7|8557.9|21
1642981860000|2022-01-23 23:51:00|8560.7|8557.9|8560.7|8557.9|8561.2|8558.4|8560.2|8557.4|9
1642981870000|2022-01-23 23:51:10|8560.8|8558|8560.2|8557.4|8561.1|8558.3|8560.2|8557.4|5
1642981880000|2022-01-23 23:51:20|8559.3|8556.5|8555.7|8552.9|8559.3|8556.5|8555.7|8552.9|35
1642981890000|2022-01-23 23:51:30|8556.1|8553.3|8553.7|8550.9|8556.1|8553.3|8553.2|8550.4|14
1642981900000|2022-01-23 23:51:40|8553.2|8550.4|8556.2|8553.4|8556.2|8553.4|8553.2|8550.4|13
1642981910000|2022-01-23 23:51:50|8555.8|8553|8554.7|8551.9|8556.8|8554|8554.2|8551.4|24
1642981920000|2022-01-23 23:52:00|8554.3|8551.5|8556.2|8553.4|8556.2|8553.4|8554.1|8551.3|8
1642981930000|2022-01-23 23:52:10|8555.8|8553|8555.7|8552.9|8556.2|8553.4|8555.2|8552.4|5
1642981940000|2022-01-23 23:52:20|8555.3|8552.5|8558.2|8555.4|8558.2|8555.4|8554.2|8551.4|26
1642981950000|2022-01-23 23:52:30|8557.7|8554.9|8559.7|8556.9|8559.7|8556.9|8557.1|8554.3|9
1642981960000|2022-01-23 23:52:40|8559.3|8556.5|8556.3|8553.5|8559.3|8556.5|8556.3|8553.5|1
1642981970000|2022-01-23 23:52:50|8556.2|8553.4|8556.2|8553.4|8556.8|8554|8556.2|8553.4|5
1642981980000|2022-01-23 23:53:00|8555.9|8553.1|8555.2|8552.4|8555.9|8553.1|8555.1|8552.3|4
1642981990000|2022-01-23 23:53:10|8555.1|8552.3|8554.8|8552|8555.7|8552.9|8554.2|8551.4|7
1642982000000|2022-01-23 23:53:20|8554.3|8551.5|8554.2|8551.4|8554.3|8551.5|8554.1|8551.3|3
1642982010000|2022-01-23 23:53:30|8554.6|8551.8|8554.8|8552|8555.2|8552.4|8554.6|8551.8|9
1642982020000|2022-01-23 23:53:40|8554.2|8551.4|8554.3|8551.5|8554.8|8552|8554.2|8551.4|3
1642982030000|2022-01-23 23:53:50|8554.2|8551.4|8553.7|8550.9|8554.2|8551.4|8553.7|8550.9|4
1642982040000|2022-01-23 23:54:00|8554.1|8551.3|8553.7|8550.9|8555.2|8552.4|8553.7|8550.9|5
1642982050000|2022-01-23 23:54:10|8554.1|8551.3|8554.2|8551.4|8554.3|8551.5|8553.7|8550.9|2
1642982060000|2022-01-23 23:54:20|8554.3|8551.5|8553.7|8550.9|8554.3|8551.5|8553.7|8550.9|4
1642982070000|2022-01-23 23:54:30|8554.2|8551.4|8553.6|8550.8|8554.3|8551.5|8553.2|8550.4|5
1642982080000|2022-01-23 23:54:40|8553.7|8550.9|8553.8|8551|8554.2|8551.4|8553.2|8550.4|2
1642982090000|2022-01-23 23:54:50|8553.7|8550.9|8553.7|8550.9|8554.2|8551.4|8553.2|8550.4|3
1642982100000|2022-01-23 23:55:00|8553.2|8550.4|8554.2|8551.4|8554.2|8551.4|8553.2|8550.4|5
1642982110000|2022-01-23 23:55:10|8553.3|8550.5|8554.7|8551.9|8555.2|8552.4|8553.3|8550.5|10
1642982120000|2022-01-23 23:55:20|8554.3|8551.5|8553.7|8550.9|8554.3|8551.5|8553.3|8550.5|4
1642982130000|2022-01-23 23:55:30|8553.3|8550.5|8553.2|8550.4|8553.7|8550.9|8553.2|8550.4|2
1642982140000|2022-01-23 23:55:40|8552.3|8549.5|8553.2|8550.4|8553.2|8550.4|8552.2|8549.4|7
1642982150000|2022-01-23 23:55:50|||||||||2
1642982160000|2022-01-23 23:56:00|8552.3|8549.5|8552.2|8549.4|8552.3|8549.5|8552.2|8549.4|2
1642982170000|2022-01-23 23:56:10|8552.3|8549.5|8558.2|8555.4|8559.2|8555.9|8552.3|8549.2|56
1642982180000|2022-01-23 23:56:20|8566.5|8563.7|8565|8562.2|8569.4|8566.6|8564.6|8561.8|217
1642982190000|2022-01-23 23:56:30|8564.6|8561.8|8565|8562.2|8565|8562.2|8562.1|8559.3|51
1642982200000|2022-01-23 23:56:40|8565.1|8562.3|8566|8563.2|8567|8564.2|8564.6|8561.8|31
1642982210000|2022-01-23 23:56:50|8566.6|8563.8|8567|8564.2|8567|8564.2|8566|8563.2|11
1642982220000|2022-01-23 23:57:00|8566.6|8563.8|8568.5|8565.7|8568.5|8565.7|8566|8563.2|25
1642982230000|2022-01-23 23:57:10|8568.6|8565.8|8566.1|8563.3|8568.6|8565.8|8566|8563.2|20
1642982240000|2022-01-23 23:57:20|8566|8563.2|8566.4|8563.6|8567.5|8564.7|8565|8562.2|49
1642982250000|2022-01-23 23:57:30|8566.6|8563.8|8565.5|8562.7|8566.6|8563.8|8565.5|8562.7|11
1642982260000|2022-01-23 23:57:40|8565.1|8562.3|8566.6|8563.8|8567|8564.2|8565|8562.2|6
1642982270000|2022-01-23 23:57:50|8567|8564.2|8567.5|8564.7|8567.5|8564.7|8566.1|8563.3|20
1642982280000|2022-01-23 23:58:00|8568|8565.2|8568.5|8565.7|8568.6|8565.8|8568|8565.2|0
1642982290000|2022-01-23 23:58:10|8568.1|8565.3|8568.6|8565.8|8571|8568.2|8568|8565.2|134
1642982300000|2022-01-23 23:58:20|8569|8566.2|8571.1|8568.3|8571.5|8568.7|8568.6|8565.8|92
1642982310000|2022-01-23 23:58:30|8571.6|8568.8|8568.7|8565.9|8571.6|8568.8|8568.7|8565.9|176
1642982320000|2022-01-23 23:58:40|8569.2|8566.4|8568.2|8565.4|8569.2|8566.4|8568.2|8565.4|8
1642982330000|2022-01-23 23:58:50|8567.3|8564.5|8568.2|8565.4|8568.2|8565.4|8567.2|8564.4|19
1642982340000|2022-01-23 23:59:00|8569|8566.2|8569.2|8566.4|8569.2|8566.4|8567.2|8564.4|10
1642982350000|2022-01-23 23:59:10|8568.2|8565.4|8568.7|8565.9|8569.2|8566.4|8567.3|8564.5|5
1642982360000|2022-01-23 23:59:20|8569.2|8566.4|8567.7|8564.9|8569.2|8566.4|8567.2|8564.4|6
1642982370000|2022-01-23 23:59:30|8567.6|8564.8|8568.7|8565.9|8569.2|8566.4|8567.6|8564.8|2
1642982380000|2022-01-23 23:59:40|8569.2|8566.4|8568.6|8565.8|8569.2|8566.4|8568.2|8565.4|3
1642982390000|2022-01-23 23:59:50|8569.1|8566.3|8568.7|8565.9|8569.2|8566.4|8568.2|8565.4|2
1642982400000|2022-01-24 00:00:00|8568.3|8565.5|8569.8|8567|8571.2|8568.4|8567.7|8564.9|254
1642982410000|2022-01-24 00:00:10|8570.2|8567.4|8569.8|8567|8571.3|8568.5|8568.3|8565.5|15
1642982420000|2022-01-24 00:00:20|8570.3|8567.5|8568.3|8565.5|8571.2|8568.4|8568.3|8565.5|17
1642982430000|2022-01-24 00:00:30|8569.3|8566.5|8567.9|8565.1|8569.3|8566.5|8567.9|8565.1|28
1642982440000|2022-01-24 00:00:40|8568.4|8565.6|8569|8566.2|8569.4|8566.6|8568.3|8565.5|15
1642982450000|2022-01-24 00:00:50|8568.9|8566.1|8569.3|8566.5|8571.4|8568.6|8568.3|8565.5|64
1642982460000|2022-01-24 00:01:00|8569.8|8567|8567.8|8565|8570.8|8568|8567.8|8565|72
1642982470000|2022-01-24 00:01:10|8568.2|8565.4|8567.3|8564.5|8568.2|8565.4|8566.8|8564|5
1642982480000|2022-01-24 00:01:20|8566.9|8564.1|8566.9|8564.1|8568.4|8565.6|8566.1|8563.3|39
1642982490000|2022-01-24 00:01:30|8566.4|8563.6|8567|8564.2|8567.4|8564.6|8566.4|8563.6|1
1642982500000|2022-01-24 00:01:40|8567.4|8564.6|8567|8564.2|8567.4|8564.6|8566.5|8563.7|2
1642982510000|2022-01-24 00:01:50|8566.6|8563.8|8565.5|8562.7|8566.6|8563.8|8565.5|8562.7|15
1642982520000|2022-01-24 00:02:00|8565.6|8562.8|8566.4|8563.6|8567.4|8564.6|8565.5|8562.7|11
1642982530000|2022-01-24 00:02:10|8565.5|8562.7|8567.4|8564.6|8567.4|8564.6|8565.5|8562.7|15
1642982540000|2022-01-24 00:02:20|8567|8564.2|8567|8564.2|8567.4|8564.6|8566.6|8563.8|2
1642982550000|2022-01-24 00:02:30|8566.5|8563.7|8566.1|8563.3|8567|8564.2|8565.5|8562.7|8
1642982560000|2022-01-24 00:02:40|8565.6|8562.8|8566.5|8563.7|8566.8|8564|8565.5|8562.7|119
1642982570000|2022-01-24 00:02:50|8566.4|8563.6|8566.5|8563.7|8566.5|8563.7|8566|8563.2|3
1642982580000|2022-01-24 00:03:00|8566|8563.2|8567|8564.2|8567.5|8564.7|8565.5|8562.7|22
1642982590000|2022-01-24 00:03:10|8567.1|8564.3|8569.5|8566.7|8569.5|8566.7|8567|8564.2|19
1642982600000|2022-01-24 00:03:20|8568.6|8565.8|8568.5|8565.7|8569.5|8566.7|8568.5|8565.7|15
1642982610000|2022-01-24 00:03:30|8568.4|8565.6|8567.5|8564.7|8568.5|8565.7|8567|8564.2|1
1642982620000|2022-01-24 00:03:40|8568|8565.2|8568.1|8565.3|8568.5|8565.7|8567.9|8565.1|0
1642982630000|2022-01-24 00:03:50|8567.5|8564.7|8569|8566.2|8569.5|8566.7|8567.5|8564.7|6
1642982640000|2022-01-24 00:04:00|8569.4|8566.6|8572.5|8569.7|8572.5|8569.7|8569.4|8566.6|28
1642982650000|2022-01-24 00:04:10|8572.9|8570.1|8574.4|8571.6|8574.5|8571.7|8572.5|8569.7|31
1642982660000|2022-01-24 00:04:20|8574.5|8571.7|8572|8569.2|8574.5|8571.7|8572|8569.2|14
1642982670000|2022-01-24 00:04:30|8572.4|8569.6|8576.4|8573.6|8576.4|8573.6|8572.4|8569.6|54
1642982680000|2022-01-24 00:04:40|8576.8|8574|8579.5|8576.7|8579.5|8576.7|8576.4|8573.6|36
1642982690000|2022-01-24 00:04:50|8579.4|8576.6|8578.5|8575.7|8579.5|8576.7|8578.5|8575.7|54
1642982700000|2022-01-24 00:05:00|8579.3|8576.5|8575.5|8572.7|8579.5|8576.7|8575.5|8572.7|74
1642982710000|2022-01-24 00:05:10|8575.1|8572.3|8574|8571.2|8577.4|8574.6|8573.5|8570.7|43
1642982720000|2022-01-24 00:05:20|8573.6|8570.8|8567.5|8564.7|8574.5|8571.7|8563.1|8560.3|59
1642982730000|2022-01-24 00:05:30|8566.6|8563.8|8569|8566.2|8569.5|8566.7|8566.6|8563.8|25
1642982740000|2022-01-24 00:05:40|8568.6|8565.8|8568|8565.2|8569|8566.2|8567.1|8564.3|13
1642982750000|2022-01-24 00:05:50|8568.4|8565.6|8569|8566.2|8569|8566.2|8568|8565.2|10
1642982760000|2022-01-24 00:06:00|8569.4|8566.6|8568|8565.2|8569.4|8566.6|8566.4|8563.6|29
1642982770000|2022-01-24 00:06:10|8568.4|8565.6|8566.5|8563.7|8568.5|8565.7|8565.5|8562.7|24
1642982780000|2022-01-24 00:06:20|8567|8564.2|8566|8563.2|8567|8564.2|8565.5|8562.7|13
1642982790000|2022-01-24 00:06:30|8566.4|8563.6|8566|8563.2|8566.9|8564.1|8565.6|8562.8|24
1642982800000|2022-01-24 00:06:40|8565.1|8562.3|8566.5|8563.7|8566.5|8563.7|8565.1|8562.3|8
1642982810000|2022-01-24 00:06:50|8566.9|8564.1|8566|8563.2|8567|8564.2|8566|8563.2|9
1642982820000|2022-01-24 00:07:00|8565.4|8562.6|8567.5|8564.7|8568|8565.2|8565.4|8562.6|29
1642982830000|2022-01-24 00:07:10|8568.5|8565.7|8568|8565.2|8568.5|8565.7|8567.5|8564.7|6
1642982840000|2022-01-24 00:07:20|8567.5|8564.7|8567.5|8564.7|8568|8565.2|8567.5|8564.7|5
1642982850000|2022-01-24 00:07:30|8567|8564.2|8567|8564.2|8567.5|8564.7|8565.5|8562.7|16
1642982860000|2022-01-24 00:07:40|8566.5|8563.7|8566|8563.2|8567|8564.2|8565|8562.2|11
1642982870000|2022-01-24 00:07:50|8566.5|8563.7|8566.5|8563.7|8567|8564.2|8566|8563.2|6
1642982880000|2022-01-24 00:08:00|8565.5|8562.7|8564.6|8561.8|8567|8564.2|8564.6|8561.8|24
1642982890000|2022-01-24 00:08:10|8565.1|8562.3|8564.6|8561.8|8565.6|8562.8|8564.6|8561.8|9
1642982900000|2022-01-24 00:08:20|8564.2|8561.4|8563.6|8560.8|8564.6|8561.8|8563.6|8560.8|36
1642982910000|2022-01-24 00:08:30|8563.1|8560.3|8554.6|8551.8|8563.5|8560.7|8554.6|8551.8|134
1642982920000|2022-01-24 00:08:40|8555.4|8552.6|8556.2|8553.4|8556.6|8553.8|8555.2|8552.4|49
1642982930000|2022-01-24 00:08:50|8556.6|8553.8|8556.2|8553.4|8557.1|8554.3|8555.7|8552.9|23
1642982940000|2022-01-24 00:09:00|8557.5|8554.7|8562.6|8559.8|8565.6|8562.8|8556.6|8553.8|139
1642982950000|2022-01-24 00:09:10|8563.4|8560.6|8567.5|8564.7|8570.4|8567.6|8563|8560.2|143
1642982960000|2022-01-24 00:09:20|8567.9|8565.1|8567|8564.2|8568.5|8565.7|8566.5|8563.7|17
1642982970000|2022-01-24 00:09:30|8566.1|8563.3|8566.5|8563.7|8568.5|8565.7|8566|8563.2|29
1642982980000|2022-01-24 00:09:40|8566|8563.2|8565.5|8562.7|8566.5|8563.7|8564.5|8561.7|16
1642982990000|2022-01-24 00:09:50|8565|8562.2|8564.5|8561.7|8565.5|8562.7|8564.5|8561.7|3
1642983000000|2022-01-24 00:10:00|8565.3|8562.5|8565.5|8562.7|8566.4|8563.6|8564.5|8561.7|34
1642983010000|2022-01-24 00:10:10|8566|8563.2|8566|8563.2|8567|8564.2|8566|8563.2|5
1642983020000|2022-01-24 00:10:20|8566.5|8563.7|8566|8563.2|8567|8564.2|8565.5|8562.7|2
1642983030000|2022-01-24 00:10:30|8566.4|8563.6|8566|8563.2|8566.4|8563.6|8565.5|8562.7|4
1642983040000|2022-01-24 00:10:40|8565.5|8562.7|8566.5|8563.7|8566.5|8563.7|8565.5|8562.7|0
1642983050000|2022-01-24 00:10:50|8567.3|8564.5|8565|8562.2|8567.4|8564.6|8565|8562.2|6
1642983060000|2022-01-24 00:11:00|8564.5|8561.7|8561.5|8558.7|8564.9|8562.1|8560.5|8557.7|19
1642983070000|2022-01-24 00:11:10|8561.4|8558.6|8562|8559.2|8564|8561.2|8561|8558.2|46
1642983080000|2022-01-24 00:11:20|8561.5|8558.7|8566.5|8563.7|8566.5|8563.7|8561.5|8558.7|91
1642983090000|2022-01-24 00:11:30|8566|8563.2|8565.4|8562.6|8566|8563.2|8565.4|8562.6|24
1642983100000|2022-01-24 00:11:40|8565.5|8562.7|8566|8563.2|8566.4|8563.6|8565.5|8562.7|12
1642983110000|2022-01-24 00:11:50|8566.5|8563.7|8566.5|8563.7|8567.5|8564.7|8565.5|8562.7|10
1642983120000|2022-01-24 00:12:00|8566.6|8563.8|8568.5|8565.7|8569.5|8566.7|8566.6|8563.8|43
1642983130000|2022-01-24 00:12:10|8567.5|8564.7|8567|8564.2|8567.5|8564.7|8566.5|8563.7|8
1642983140000|2022-01-24 00:12:20|8566.5|8563.7|8567.5|8564.7|8568.5|8565.7|8566.5|8563.7|1
1642983150000|2022-01-24 00:12:30|8567.9|8565.1|8567.5|8564.7|8568|8565.2|8567|8564.2|4
1642983160000|2022-01-24 00:12:40|8566.5|8563.7|8569.5|8566.7|8569.5|8566.7|8566.5|8563.7|13
1642983170000|2022-01-24 00:12:50|8568.5|8565.7|8567|8564.2|8568.5|8565.7|8566.5|8563.7|5
1642983180000|2022-01-24 00:13:00|8566|8563.2|8570|8567.2|8571.5|8568.7|8566|8563.2|23
1642983190000|2022-01-24 00:13:10|8570.5|8567.7|8569.5|8566.7|8570.5|8567.7|8569.5|8566.7|3
1642983200000|2022-01-24 00:13:20|8568.2|8565.4|8568|8565.2|8569.4|8566.6|8567.5|8564.7|17
1642983210000|2022-01-24 00:13:30|8567.5|8564.7|8568.5|8565.7|8568.5|8565.7|8566.5|8563.7|9
1642983220000|2022-01-24 00:13:40|8568|8565.2|8567.5|8564.7|8568|8565.2|8567|8564.2|1
1642983230000|2022-01-24 00:13:50|8568|8565.2|8567.5|8564.7|8568.5|8565.7|8567.5|8564.7|4
1642983240000|2022-01-24 00:14:00|8566.5|8563.7|8566.9|8564.1|8566.9|8564.1|8566.5|8563.7|2
1642983250000|2022-01-24 00:14:10|8567.3|8564.5|8567|8564.2|8567.4|8564.6|8566.5|8563.7|4
1642983260000|2022-01-24 00:14:20|8567.5|8564.7|8566.5|8563.7|8567.5|8564.7|8566|8563.2|4
1642983270000|2022-01-24 00:14:30|8566|8563.2|8565.5|8562.7|8566.5|8563.7|8565.5|8562.7|3
1642983280000|2022-01-24 00:14:40|8565.9|8563.1|8566|8563.2|8566.5|8563.7|8565.5|8562.7|2
1642983290000|2022-01-24 00:14:50|8565.5|8562.7|8565.5|8562.7|8566|8563.2|8565.5|8562.7|1
1642983300000|2022-01-24 00:15:00|8565.9|8563.1|8567|8564.2|8569.5|8566.7|8565.5|8562.7|27
1642983310000|2022-01-24 00:15:10|8567.4|8564.6|8569|8566.2|8569|8566.2|8565.5|8562.7|13
1642983320000|2022-01-24 00:15:20|8569.5|8566.7|8568.5|8565.7|8569.9|8567.1|8568.5|8565.7|17
1642983330000|2022-01-24 00:15:30|8569|8566.2|8570.3|8567.5|8570.3|8567.5|8569|8566.2|6
1642983340000|2022-01-24 00:15:40|8569.5|8566.7|8571.5|8568.7|8571.5|8568.7|8569.5|8566.7|8
1642983350000|2022-01-24 00:15:50|8571|8568.2|8571.5|8568.7|8571.5|8568.7|8570.5|8567.7|6
1642983360000|2022-01-24 00:16:00|8572.3|8569.5|8573.5|8570.7|8574.5|8571.7|8572|8569.2|35
1642983370000|2022-01-24 00:16:10|8573.9|8571.1|8573.5|8570.7|8574.5|8571.7|8573.5|8570.7|12
1642983380000|2022-01-24 00:16:20|8574|8571.2|8574.4|8571.6|8574.4|8571.6|8573.5|8570.7|12
1642983390000|2022-01-24 00:16:30|8574.5|8571.7|8574.5|8571.7|8574.5|8571.7|8572.5|8569.7|11
1642983400000|2022-01-24 00:16:40|8573.5|8570.7|8574.5|8571.7|8574.5|8571.7|8573.5|8570.7|11
1642983410000|2022-01-24 00:16:50|8574.4|8571.6|8574.4|8571.6|8574.4|8571.6|8573.4|8570.6|10
1642983420000|2022-01-24 00:17:00|8573.6|8570.8|8573.4|8570.6|8574.4|8571.6|8573.4|8570.6|10
1642983430000|2022-01-24 00:17:10|8573.9|8571.1|8573.4|8570.6|8573.9|8571.1|8573.4|8570.6|1
1642983440000|2022-01-24 00:17:20|8572.9|8570.1|8571.9|8569.1|8572.9|8570.1|8571.4|8568.6|3
1642983450000|2022-01-24 00:17:30|8571.4|8568.6|8570.4|8567.6|8571.4|8568.6|8570.4|8567.6|7
1642983460000|2022-01-24 00:17:40|8570.9|8568.1|8573.4|8570.6|8573.4|8570.6|8570.9|8568.1|3
1642983470000|2022-01-24 00:17:50|8572.4|8569.6|8571.4|8568.6|8573.4|8570.6|8571.4|8568.6|15
1642983480000|2022-01-24 00:18:00|8572.3|8569.5|8572.4|8569.6|8572.4|8569.6|8571.4|8568.6|3
1642983490000|2022-01-24 00:18:10|8571.9|8569.1|8571.4|8568.6|8572.4|8569.6|8571.4|8568.6|0
1642983500000|2022-01-24 00:18:20|8571.9|8569.1|8572.4|8569.6|8572.4|8569.6|8571.9|8569.1|3
1642983510000|2022-01-24 00:18:30|8572|8569.2|8571.9|8569.1|8572.4|8569.6|8571.9|8569.1|2
1642983520000|2022-01-24 00:18:40|8572.4|8569.6|8573.4|8570.6|8573.9|8571.1|8572.4|8569.6|12
1642983530000|2022-01-24 00:18:50|8573.9|8571.1|8573.4|8570.6|8574.4|8571.6|8573.4|8570.6|4
1642983540000|2022-01-24 00:19:00|8573.9|8571.1|8572.4|8569.6|8573.9|8571.1|8572.4|8569.6|6
1642983550000|2022-01-24 00:19:10|8571.9|8569.1|8570.9|8568.1|8571.9|8569.1|8570.4|8567.6|2
1642983560000|2022-01-24 00:19:20|8569.7|8566.9|8568.5|8565.7|8570.9|8568.1|8568|8565.2|45
1642983570000|2022-01-24 00:19:30|8568.1|8565.3|8569.4|8566.6|8569.4|8566.6|8568|8565.2|6
1642983580000|2022-01-24 00:19:40|8570.4|8567.6|8569.4|8566.6|8570.4|8567.6|8569.4|8566.6|2
1642983590000|2022-01-24 00:19:50|8569.5|8566.7|8569.9|8567.1|8570.4|8567.6|8569|8566.2|2
1642983600000|2022-01-24 00:20:00|8569.5|8566.7|8570.4|8567.6|8570.9|8568.1|8568.9|8566.1|4
1642983610000|2022-01-24 00:20:10|8570|8567.2|8570.4|8567.6|8570.4|8567.6|8569.9|8567.1|0
1642983620000|2022-01-24 00:20:20|8570.5|8567.7|8569.6|8566.8|8571.4|8568.6|8569.5|8566.7|12
1642983630000|2022-01-24 00:20:30|8569.5|8566.7|8570.1|8567.3|8570.5|8567.7|8568.6|8565.8|8
1642983640000|2022-01-24 00:20:40|8569.6|8566.8|8569.6|8566.8|8570.1|8567.3|8569.6|8566.8|2
1642983650000|2022-01-24 00:20:50|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|5
1642983660000|2022-01-24 00:21:00|8569.4|8566.6|8570.6|8567.8|8571.6|8568.8|8569.4|8566.6|18
1642983670000|2022-01-24 00:21:10|8571|8568.2|8570.6|8567.8|8572.6|8569.8|8570.6|8567.8|14
1642983680000|2022-01-24 00:21:20|8571.1|8568.3|8571|8568.2|8571.6|8568.8|8570.6|8567.8|11
1642983690000|2022-01-24 00:21:30|8571.1|8568.3|8571.6|8568.8|8571.6|8568.8|8571.1|8568.3|0
1642983700000|2022-01-24 00:21:40|8571.1|8568.3|8573.5|8570.7|8573.5|8570.7|8570.7|8567.9|12
1642983710000|2022-01-24 00:21:50|8573.6|8570.8|8573.5|8570.7|8574.6|8571.8|8573.5|8570.7|26
1642983720000|2022-01-24 00:22:00|8573.9|8571.1|8572.5|8569.7|8574|8571.2|8572.5|8569.7|9
1642983730000|2022-01-24 00:22:10|8571.5|8568.7|8572.1|8569.3|8573.4|8570.6|8571.4|8568.6|29
1642983740000|2022-01-24 00:22:20|8572|8569.2|8573.5|8570.7|8573.5|8570.7|8571.5|8568.7|6
1642983750000|2022-01-24 00:22:30|8574.4|8571.6|8574|8571.2|8574.6|8571.8|8573.5|8570.7|10
1642983760000|2022-01-24 00:22:40|8573.6|8570.8|8573.5|8570.7|8574.5|8571.7|8573.5|8570.7|6
1642983780000|2022-01-24 00:23:00|8574.5|8571.7|8575.5|8572.7|8576|8573.2|8574.5|8571.7|8
1642983790000|2022-01-24 00:23:10|8575.6|8572.8|8576.5|8573.7|8576.5|8573.7|8575.5|8572.7|13
1642983800000|2022-01-24 00:23:20|8576|8573.2|8576.5|8573.7|8576.9|8574.1|8575.5|8572.7|13
1642983810000|2022-01-24 00:23:30|8576.9|8574.1|8576.5|8573.7|8577.5|8574.7|8576.5|8573.7|2
1642983820000|2022-01-24 00:23:40|||||||||1
1642983830000|2022-01-24 00:23:50|8577|8574.2|8576.5|8573.7|8577|8574.2|8576.5|8573.7|5
1642983840000|2022-01-24 00:24:00|8575.7|8572.9|8576.5|8573.7|8576.5|8573.7|8575.5|8572.7|5
1642983850000|2022-01-24 00:24:10|8576.4|8573.6|8575.5|8572.7|8576.4|8573.6|8575.5|8572.7|3
1642983870000|2022-01-24 00:24:30|8575.1|8572.3|8574.5|8571.7|8575.5|8572.7|8574.5|8571.7|10
1642983890000|2022-01-24 00:24:50|||||||||2
1642983900000|2022-01-24 00:25:00|8574.9|8572.1|8575.5|8572.7|8575.5|8572.7|8574.9|8572.1|6
1642983910000|2022-01-24 00:25:10|8574.1|8571.3|8574.1|8571.3|8575|8572.2|8574.1|8571.3|3
1642983920000|2022-01-24 00:25:20|8574.5|8571.7|8575.6|8572.8|8575.6|8572.8|8574.5|8571.7|1
1642983930000|2022-01-24 00:25:30|8575.5|8572.7|8575.5|8572.7|8575.5|8572.7|8575.1|8572.3|1
1642983940000|2022-01-24 00:25:40|8575.7|8572.9|8576.1|8573.3|8576.5|8573.7|8575.7|8572.9|16
1642983950000|2022-01-24 00:25:50|8575.7|8572.9|8576.1|8573.3|8576.6|8573.8|8575.6|8572.8|6
1642983960000|2022-01-24 00:26:00|8576.5|8573.7|8577.6|8574.8|8577.6|8574.8|8576.5|8573.7|14
1642983970000|2022-01-24 00:26:10|8578.8|8576|8579|8576.2|8579.6|8576.8|8578.6|8575.8|41
1642983980000|2022-01-24 00:26:20|8578.7|8575.9|8578.6|8575.8|8579.1|8576.3|8578.6|8575.8|0
1642983990000|2022-01-24 00:26:30|8579.4|8576.6|8579.6|8576.8|8579.6|8576.8|8579.1|8576.3|4
1642984000000|2022-01-24 00:26:40|8578.7|8575.9|8578.6|8575.8|8578.7|8575.9|8578.6|8575.8|41
1642984010000|2022-01-24 00:26:50|8578.1|8575.3|8577.6|8574.8|8578.1|8575.3|8577.6|8574.8|8
1642984020000|2022-01-24 00:27:00|8578.5|8575.7|8578.5|8575.7|8578.5|8575.7|8578.5|8575.7|2
1642984030000|2022-01-24 00:27:10|8578.6|8575.8|8578.6|8575.8|8578.6|8575.8|8578.6|8575.8|7
1642984040000|2022-01-24 00:27:20|8578|8575.2|8579|8576.2|8579.1|8576.3|8578|8575.2|11
1642984050000|2022-01-24 00:27:30|8578.6|8575.8|8579|8576.2|8579|8576.2|8578.6|8575.8|11
1642984060000|2022-01-24 00:27:40|8579.4|8576.6|8578.6|8575.8|8579.5|8576.7|8578.6|8575.8|48
1642984070000|2022-01-24 00:27:50|8579|8576.2|8579.1|8576.3|8579.5|8576.7|8578.5|8575.7|7
1642984080000|2022-01-24 00:28:00|8578.7|8575.9|8579.1|8576.3|8579.5|8576.7|8578.5|8575.7|15
1642984090000|2022-01-24 00:28:10|8578.6|8575.8|8579.5|8576.7|8579.5|8576.7|8578.6|8575.8|3
1642984100000|2022-01-24 00:28:20|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|8578.5|8575.7|11
1642984110000|2022-01-24 00:28:30|8579.5|8576.7|8579|8576.2|8579.5|8576.7|8578.5|8575.7|16
1642984120000|2022-01-24 00:28:40|8578.5|8575.7|8577.6|8574.8|8578.6|8575.8|8577.6|8574.8|13
1642984130000|2022-01-24 00:28:50|8578.1|8575.3|8577.6|8574.8|8578.1|8575.3|8577.6|8574.8|2
1642984140000|2022-01-24 00:29:00|8577.7|8574.9|8578.5|8575.7|8578.6|8575.8|8577.7|8574.9|5
1642984150000|2022-01-24 00:29:10|8578|8575.2|8578.1|8575.3|8578.6|8575.8|8577.6|8574.8|23
1642984160000|2022-01-24 00:29:20|8578.6|8575.8|8577.6|8574.8|8578.6|8575.8|8577.6|8574.8|1
1642984170000|2022-01-24 00:29:30|8578.1|8575.3|8578.1|8575.3|8578.6|8575.8|8578.1|8575.3|8
1642984180000|2022-01-24 00:29:40|8577.6|8574.8|8579.6|8576.8|8579.6|8576.8|8577.6|8574.8|5
1642984190000|2022-01-24 00:29:50|8578.6|8575.8|8578.6|8575.8|8579.6|8576.8|8578.6|8575.8|13
1642984200000|2022-01-24 00:30:00|8579.1|8576.3|8578.6|8575.8|8579.4|8576.6|8577.6|8574.8|32
1642984210000|2022-01-24 00:30:10|8578.2|8575.4|8577.6|8574.8|8578.2|8575.4|8577.6|8574.8|7
1642984220000|2022-01-24 00:30:20|8577.2|8574.4|8577.1|8574.3|8577.6|8574.8|8576.6|8573.8|6
1642984230000|2022-01-24 00:30:30|8577.5|8574.7|8576.6|8573.8|8577.6|8574.8|8576.6|8573.8|3
1642984240000|2022-01-24 00:30:40|8577.2|8574.4|8577.1|8574.3|8577.6|8574.8|8576.6|8573.8|2
1642984250000|2022-01-24 00:30:50|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|2
1642984260000|2022-01-24 00:31:00|8575.7|8572.9|8575.6|8572.8|8576.5|8573.7|8575.6|8572.8|23
1642984270000|2022-01-24 00:31:10|8576.6|8573.8|8575.6|8572.8|8576.6|8573.8|8575.6|8572.8|7
1642984280000|2022-01-24 00:31:20|8576.6|8573.8|8575.7|8572.9|8576.6|8573.8|8575.6|8572.8|20
1642984290000|2022-01-24 00:31:30|8575.6|8572.8|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|3
1642984300000|2022-01-24 00:31:40|8576.2|8573.4|8576.6|8573.8|8576.6|8573.8|8576.1|8573.3|4
1642984310000|2022-01-24 00:31:50|8576.1|8573.3|8576.6|8573.8|8577.1|8574.3|8576.1|8573.3|2
1642984320000|2022-01-24 00:32:00|8576.2|8573.4|8575.6|8572.8|8576.2|8573.4|8575.6|8572.8|3
1642984330000|2022-01-24 00:32:10|8576.1|8573.3|8575.6|8572.8|8576.5|8573.7|8575.6|8572.8|1
1642984340000|2022-01-24 00:32:20|8576.1|8573.3|8576.6|8573.8|8577.1|8574.3|8576.1|8573.3|1
1642984350000|2022-01-24 00:32:30|8576.2|8573.4|8576.6|8573.8|8576.6|8573.8|8575.6|8572.8|4
1642984360000|2022-01-24 00:32:40|8576.5|8573.7|8575.6|8572.8|8576.5|8573.7|8575.6|8572.8|2
1642984370000|2022-01-24 00:32:50|8575.2|8572.4|8576.1|8573.3|8576.7|8573.9|8574.6|8571.8|61
1642984380000|2022-01-24 00:33:00|8576.6|8573.8|8574.6|8571.8|8576.6|8573.8|8574.6|8571.8|11
1642984390000|2022-01-24 00:33:10|||||||||5
1642984400000|2022-01-24 00:33:20|8575.7|8572.9|8576.5|8573.7|8576.5|8573.7|8575.6|8572.8|9
1642984410000|2022-01-24 00:33:30|8576|8573.2|8576.5|8573.7|8576.5|8573.7|8575.6|8572.8|7
1642984420000|2022-01-24 00:33:40|8576.1|8573.3|8575.6|8572.8|8576.1|8573.3|8575.6|8572.8|2
1642984430000|2022-01-24 00:33:50|8575.1|8572.3|8576.1|8573.3|8576.1|8573.3|8575.1|8572.3|6
1642984440000|2022-01-24 00:34:00|8576.5|8573.7|8576.6|8573.8|8577.6|8574.8|8576.5|8573.7|15
1642984450000|2022-01-24 00:34:10|8577.7|8574.9|8575.1|8572.3|8577.7|8574.9|8575.1|8572.3|11
1642984460000|2022-01-24 00:34:20|8575.5|8572.7|8576.6|8573.8|8576.6|8573.8|8575.1|8572.3|7
1642984470000|2022-01-24 00:34:30|8575.7|8572.9|8574.6|8571.8|8576.1|8573.3|8574.6|8571.8|61
1642984480000|2022-01-24 00:34:40|8574.1|8571.3|8571.5|8568.7|8574.1|8571.3|8571.1|8568.3|60
1642984490000|2022-01-24 00:34:50|8571.6|8568.8|8569.5|8566.7|8571.6|8568.8|8569.5|8566.7|8
1642984500000|2022-01-24 00:35:00|8569.6|8566.8|8569.6|8566.8|8570.2|8567.4|8569.5|8566.7|3
1642984510000|2022-01-24 00:35:10|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8567.6|8564.8|23
1642984520000|2022-01-24 00:35:20|8568.2|8565.4|8567.6|8564.8|8568.7|8565.9|8567.6|8564.8|15
1642984530000|2022-01-24 00:35:30|8568|8565.2|8567.6|8564.8|8568|8565.2|8567.6|8564.8|9
1642984540000|2022-01-24 00:35:40|||||||||6
1642984550000|2022-01-24 00:35:50|||||||||3
1642984560000|2022-01-24 00:36:00|8568|8565.2|8569.6|8566.8|8569.6|8566.8|8567.6|8564.8|7
1642984570000|2022-01-24 00:36:10|8569.1|8566.3|8567.6|8564.8|8569.1|8566.3|8567.6|8564.8|9
1642984580000|2022-01-24 00:36:20|8567.2|8564.4|8566.6|8563.8|8567.2|8564.4|8566.5|8563.7|14
1642984590000|2022-01-24 00:36:30|8566.1|8563.3|8565.6|8562.8|8566.6|8563.8|8565.6|8562.8|7
1642984600000|2022-01-24 00:36:40|8566.6|8563.8|8564.6|8561.8|8566.6|8563.8|8564.6|8561.8|22
1642984610000|2022-01-24 00:36:50|8564.2|8561.4|8564.6|8561.8|8564.6|8561.8|8564.2|8561.4|12
1642984620000|2022-01-24 00:37:00|8564.2|8561.4|8563.6|8560.8|8564.6|8561.8|8562.1|8559.3|22
1642984630000|2022-01-24 00:37:10|8564|8561.2|8563.2|8560.4|8564.6|8561.8|8563.2|8560.4|9
1642984640000|2022-01-24 00:37:20|8562.7|8559.9|8563.2|8560.4|8563.6|8560.8|8562.7|8559.9|7
1642984650000|2022-01-24 00:37:30|8563.5|8560.7|8563.1|8560.3|8563.6|8560.8|8562.6|8559.8|8
1642984660000|2022-01-24 00:37:40|8562.7|8559.9|8563.6|8560.8|8563.6|8560.8|8562.7|8559.9|2
1642984670000|2022-01-24 00:37:50|8564.4|8561.6|8563.6|8560.8|8564.6|8561.8|8563.6|8560.8|14
1642984680000|2022-01-24 00:38:00|8564.1|8561.3|8563.6|8560.8|8564.6|8561.8|8563.6|8560.8|8
1642984690000|2022-01-24 00:38:10|8564.4|8561.6|8564.6|8561.8|8564.6|8561.8|8564.4|8561.6|10
1642984700000|2022-01-24 00:38:20|||||||||3
1642984710000|2022-01-24 00:38:30|8563.6|8560.8|8563.6|8560.8|8563.6|8560.8|8563.1|8560.3|9
1642984720000|2022-01-24 00:38:40|8562.7|8559.9|8563.1|8560.3|8563.1|8560.3|8562.6|8559.8|12
1642984730000|2022-01-24 00:38:50|8563.6|8560.8|8563.6|8560.8|8563.6|8560.8|8563.6|8560.8|3
1642984740000|2022-01-24 00:39:00|8562.7|8559.9|8562.6|8559.8|8562.7|8559.9|8562.6|8559.8|7
1642984750000|2022-01-24 00:39:10|||||||||1
1642984760000|2022-01-24 00:39:20|8562.2|8559.4|8561.5|8558.7|8562.2|8559.4|8561.5|8558.7|39
1642984770000|2022-01-24 00:39:30|8561.6|8558.8|8561.5|8558.7|8561.6|8558.8|8561.1|8558.3|6
1642984780000|2022-01-24 00:39:40|8560.7|8557.9|8559.6|8556.8|8561|8558.2|8559.6|8556.8|40
1642984790000|2022-01-24 00:39:50|8559.1|8556.3|8560.6|8557.8|8560.6|8557.8|8559.1|8556.3|18
1642984800000|2022-01-24 00:40:00|8561.6|8558.8|8562.6|8559.8|8562.6|8559.8|8561.6|8558.8|13
1642984810000|2022-01-24 00:40:10|8563.4|8560.6|8562.6|8559.8|8563.6|8560.8|8562.6|8559.8|14
1642984820000|2022-01-24 00:40:20|8563|8560.2|8562.1|8559.3|8563.6|8560.8|8562.1|8559.3|6
1642984830000|2022-01-24 00:40:30|8561.6|8558.8|8561.6|8558.8|8562.6|8559.8|8561.6|8558.8|2
1642984840000|2022-01-24 00:40:40|8561.1|8558.3|8561.6|8558.8|8561.6|8558.8|8560.6|8557.8|7
1642984850000|2022-01-24 00:40:50|8562.1|8559.3|8562.6|8559.8|8562.6|8559.8|8562.1|8559.3|4
1642984860000|2022-01-24 00:41:00|8563|8560.2|8561.6|8558.8|8563.6|8560.8|8561.6|8558.8|13
1642984870000|2022-01-24 00:41:10|||||||||4
1642984880000|2022-01-24 00:41:20|8562|8559.2|8562.1|8559.3|8562.1|8559.3|8562|8559.2|1
1642984890000|2022-01-24 00:41:30|8561.6|8558.8|8562.6|8559.8|8562.6|8559.8|8561.6|8558.8|1
1642984900000|2022-01-24 00:41:40|8562.4|8559.6|8561.6|8558.8|8562.6|8559.8|8560.5|8557.7|13
1642984910000|2022-01-24 00:41:50|8562.4|8559.6|8563.6|8560.8|8563.6|8560.8|8562.4|8559.6|15
1642984920000|2022-01-24 00:42:00|8563.7|8560.9|8566.1|8563.3|8566.1|8563.3|8563.7|8560.9|60
1642984930000|2022-01-24 00:42:10|8565.6|8562.8|8563.1|8560.3|8565.6|8562.8|8562.6|8559.8|6
1642984940000|2022-01-24 00:42:20|8563.6|8560.8|8562.6|8559.8|8563.6|8560.8|8562.6|8559.8|0
1642984950000|2022-01-24 00:42:30|8563.6|8560.8|8563.6|8560.8|8564.6|8561.8|8563.6|8560.8|5
1642984960000|2022-01-24 00:42:40|8562.7|8559.9|8564.6|8561.8|8564.6|8561.8|8562.6|8559.8|20
1642984970000|2022-01-24 00:42:50|8565.6|8562.8|8566|8563.2|8566|8563.2|8564.6|8561.8|17
1642984980000|2022-01-24 00:43:00|8566.1|8563.3|8564.1|8561.3|8566.1|8563.3|8564.1|8561.3|5
1642984990000|2022-01-24 00:43:10|8564.5|8561.7|8564.6|8561.8|8564.6|8561.8|8563.6|8560.8|1
1642985000000|2022-01-24 00:43:20|||||||||1
1642985010000|2022-01-24 00:43:30|8564.1|8561.3|8564.1|8561.3|8564.6|8561.8|8564.1|8561.3|1
1642985020000|2022-01-24 00:43:40|8563.6|8560.8|8563.6|8560.8|8564.1|8561.3|8563.6|8560.8|16
1642985030000|2022-01-24 00:43:50|8564|8561.2|8564.6|8561.8|8564.6|8561.8|8564|8561.2|15
1642985040000|2022-01-24 00:44:00|8564.1|8561.3|8563.6|8560.8|8564.1|8561.3|8563.6|8560.8|0
1642985050000|2022-01-24 00:44:10|||||||||1
1642985060000|2022-01-24 00:44:20|||||||||12
1642985070000|2022-01-24 00:44:30|8563.1|8560.3|8560.6|8557.8|8563.1|8560.3|8560.6|8557.8|43
1642985080000|2022-01-24 00:44:40|8560.1|8557.3|8559.6|8556.8|8560.1|8557.3|8559.6|8556.8|7
1642985090000|2022-01-24 00:44:50|8560.1|8557.3|8560.1|8557.3|8560.6|8557.8|8560.1|8557.3|5
1642985100000|2022-01-24 00:45:00|8560.6|8557.8|8559.6|8556.8|8561.6|8558.8|8559.6|8556.8|17
1642985110000|2022-01-24 00:45:10|8559.1|8556.3|8557.6|8554.8|8559.6|8556.8|8557.6|8554.8|17
1642985120000|2022-01-24 00:45:20|8558|8555.2|8559.6|8556.8|8559.6|8556.8|8558|8555.2|7
1642985130000|2022-01-24 00:45:30|8560|8557.2|8561|8558.2|8561.5|8558.7|8559.6|8556.8|21
1642985140000|2022-01-24 00:45:40|8560.6|8557.8|8565.6|8562.8|8565.6|8562.8|8560.6|8557.8|19
1642985150000|2022-01-24 00:45:50|8566.6|8563.8|8567|8564.2|8567|8564.2|8565.6|8562.8|13
1642985160000|2022-01-24 00:46:00|8566.6|8563.8|8565.6|8562.8|8567.4|8564.6|8565.5|8562.7|15
1642985170000|2022-01-24 00:46:10|8565.5|8562.7|8566|8563.2|8566.9|8564.1|8564.5|8561.7|41
1642985180000|2022-01-24 00:46:20|8565.5|8562.7|8565|8562.2|8566|8563.2|8565|8562.2|10
1642985190000|2022-01-24 00:46:30|8564.5|8561.7|8564.4|8561.6|8565|8562.2|8564|8561.2|1
1642985200000|2022-01-24 00:46:40|8564|8561.2|8563.9|8561.1|8564.4|8561.6|8563.5|8560.7|3
1642985210000|2022-01-24 00:46:50|8564.4|8561.6|8564.5|8561.7|8564.5|8561.7|8563.9|8561.1|1
1642985220000|2022-01-24 00:47:00|||||||||1
1642985230000|2022-01-24 00:47:10|8565.3|8562.5|8571.5|8568.7|8571.5|8568.7|8565.3|8562.5|50
1642985240000|2022-01-24 00:47:20|8570.5|8567.7|8569|8566.2|8570.9|8568.1|8568|8565.2|29
1642985250000|2022-01-24 00:47:30|8569.4|8566.6|8568.5|8565.7|8569.5|8566.7|8568.5|8565.7|15
1642985260000|2022-01-24 00:47:40|8568.9|8566.1|8568.9|8566.1|8570.4|8567.6|8567.5|8564.7|27
1642985270000|2022-01-24 00:47:50|8568.7|8565.9|8566.9|8564.1|8568.7|8565.9|8565.5|8562.7|48
1642985280000|2022-01-24 00:48:00|8567.5|8564.7|8566.5|8563.7|8567.9|8565.1|8566|8563.2|16
1642985290000|2022-01-24 00:48:10|8566.9|8564.1|8567|8564.2|8567.5|8564.7|8566.5|8563.7|5
1642985300000|2022-01-24 00:48:20|8566.9|8564.1|8566.9|8564.1|8567.4|8564.6|8566.5|8563.7|4
1642985310000|2022-01-24 00:48:30|8566.5|8563.7|8567|8564.2|8567.5|8564.7|8566.5|8563.7|4
1642985320000|2022-01-24 00:48:40|8566.9|8564.1|8566.5|8563.7|8566.9|8564.1|8566.5|8563.7|7
1642985330000|2022-01-24 00:48:50|8566.9|8564.1|8566.5|8563.7|8567.5|8564.7|8566.5|8563.7|9
1642985340000|2022-01-24 00:49:00|8566.9|8564.1|8567.5|8564.7|8567.5|8564.7|8566.5|8563.7|2
1642985350000|2022-01-24 00:49:10|8568.4|8565.6|8568.5|8565.7|8570.4|8567.6|8568.4|8565.6|32
1642985360000|2022-01-24 00:49:20|8568|8565.2|8568.5|8565.7|8568.5|8565.7|8568|8565.2|10
1642985370000|2022-01-24 00:49:30|8569.5|8566.7|8569.5|8566.7|8569.5|8566.7|8569.5|8566.7|1
1642985380000|2022-01-24 00:49:40|8569.9|8567.1|8570.9|8568.1|8571.5|8568.7|8569.4|8566.6|12
1642985390000|2022-01-24 00:49:50|8571.3|8568.5|8571.5|8568.7|8572.5|8569.7|8571.3|8568.5|19
1642985400000|2022-01-24 00:50:00|8572.3|8569.5|8568|8565.2|8572.3|8569.5|8567.5|8564.7|37
1642985410000|2022-01-24 00:50:10|8568.5|8565.7|8569.5|8566.7|8569.6|8566.8|8568.5|8565.7|6
1642985420000|2022-01-24 00:50:20|8568.6|8565.8|8569.3|8566.5|8569.3|8566.5|8568|8565.2|7
1642985430000|2022-01-24 00:50:30|8570|8567.2|8571|8568.2|8571.4|8568.6|8569.5|8566.7|6
1642985440000|2022-01-24 00:50:40|8571.1|8568.3|8571|8568.2|8571.5|8568.7|8570.5|8567.7|2
1642985450000|2022-01-24 00:50:50|8570.5|8567.7|8572.5|8569.7|8572.5|8569.7|8570.5|8567.7|15
1642985460000|2022-01-24 00:51:00|8572|8569.2|8572|8569.2|8572.5|8569.7|8570.5|8567.7|2
1642985470000|2022-01-24 00:51:10|8572.4|8569.6|8573.5|8570.7|8574|8571.2|8572|8569.2|13
1642985480000|2022-01-24 00:51:20|8572.9|8570.1|8573.5|8570.7|8573.5|8570.7|8572.5|8569.7|5
1642985490000|2022-01-24 00:51:30|8573.4|8570.6|8574.5|8571.7|8574.5|8571.7|8572.5|8569.7|7
1642985500000|2022-01-24 00:51:40|8574|8571.2|8573.5|8570.7|8574|8571.2|8573.5|8570.7|10
1642985510000|2022-01-24 00:51:50|8573.9|8571.1|8573.5|8570.7|8574|8571.2|8573.5|8570.7|1
1642985520000|2022-01-24 00:52:00|8574|8571.2|8572.5|8569.7|8574|8571.2|8572.5|8569.7|4
1642985530000|2022-01-24 00:52:10|8572.9|8570.1|8572|8569.2|8573|8570.2|8571.5|8568.7|7
1642985540000|2022-01-24 00:52:20|8572.4|8569.6|8573.5|8570.7|8573.5|8570.7|8572.4|8569.6|1
1642985560000|2022-01-24 00:52:40|8572.5|8569.7|8571.5|8568.7|8572.5|8569.7|8571.5|8568.7|5
1642985570000|2022-01-24 00:52:50|8571.9|8569.1|8572.5|8569.7|8572.5|8569.7|8571.5|8568.7|4
1642985580000|2022-01-24 00:53:00|8572.9|8570.1|8572.5|8569.7|8573.5|8570.7|8572.5|8569.7|8
1642985590000|2022-01-24 00:53:10|8573.5|8570.7|8572.5|8569.7|8573.5|8570.7|8571.6|8568.8|6
1642985600000|2022-01-24 00:53:20|8571.6|8568.8|8571.5|8568.7|8571.6|8568.8|8571.5|8568.7|4
1642985610000|2022-01-24 00:53:30|8571.9|8569.1|8572|8569.2|8572.5|8569.7|8571.4|8568.6|2
1642985620000|2022-01-24 00:53:40|8571.4|8568.6|8571.4|8568.6|8571.4|8568.6|8571.4|8568.6|0
1642985640000|2022-01-24 00:54:00|8570.6|8567.8|8570.4|8567.6|8571.4|8568.6|8570.4|8567.6|23
1642985650000|2022-01-24 00:54:10|8570.9|8568.1|8570.9|8568.1|8571.4|8568.6|8570.4|8567.6|3
1642985660000|2022-01-24 00:54:20|8570.4|8567.6|8572.4|8569.6|8572.4|8569.6|8569.5|8566.7|8
1642985670000|2022-01-24 00:54:30|8572|8569.2|8573|8570.2|8573|8570.2|8572|8569.2|5
1642985680000|2022-01-24 00:54:40|8573.4|8570.6|8572.9|8570.1|8573.4|8570.6|8572|8569.2|7
1642985690000|2022-01-24 00:54:50|8572.5|8569.7|8571.4|8568.6|8573.4|8570.6|8570.4|8567.6|6
1642985700000|2022-01-24 00:55:00|8570.6|8567.8|8571.4|8568.6|8571.4|8568.6|8570.6|8567.8|5
1642985710000|2022-01-24 00:55:10|8570.9|8568.1|8570|8567.2|8570.9|8568.1|8569.4|8566.6|7
1642985720000|2022-01-24 00:55:20|8569.5|8566.7|8569.4|8566.6|8570|8567.2|8569.4|8566.6|6
1642985730000|2022-01-24 00:55:30|8569.9|8567.1|8569.9|8567.1|8570.4|8567.6|8569.4|8566.6|4
1642985740000|2022-01-24 00:55:40|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|0
1642985750000|2022-01-24 00:55:50|8570.6|8567.8|8571.5|8568.7|8571.5|8568.7|8570.6|8567.8|9
1642985760000|2022-01-24 00:56:00|8571.4|8568.6|8571.9|8569.1|8572.4|8569.6|8571.4|8568.6|8
1642985770000|2022-01-24 00:56:10|8571.4|8568.6|8571.4|8568.6|8571.9|8569.1|8571.4|8568.6|0
1642985800000|2022-01-24 00:56:40|8572.3|8569.5|8573.4|8570.6|8573.4|8570.6|8572.3|8569.5|11
1642985810000|2022-01-24 00:56:50|8573.9|8571.1|8573|8570.2|8573.9|8571.1|8572.5|8569.7|13
1642985820000|2022-01-24 00:57:00|8572.5|8569.7|8573.4|8570.6|8573.4|8570.6|8572.5|8569.7|0
1642985830000|2022-01-24 00:57:10|8573|8570.2|8574.4|8571.6|8574.4|8571.6|8573|8570.2|9
1642985840000|2022-01-24 00:57:20|8575.4|8572.6|8576.4|8573.6|8576.4|8573.6|8575.4|8572.6|12
1642985850000|2022-01-24 00:57:30|8575.6|8572.8|8575.9|8573.1|8576.4|8573.6|8574.5|8571.7|48
1642985860000|2022-01-24 00:57:40|8576.9|8574.1|8575.9|8573.1|8576.9|8574.1|8575.4|8572.6|33
1642985870000|2022-01-24 00:57:50|8575.4|8572.6|8575.4|8572.6|8575.4|8572.6|8574.9|8572.1|5
1642985880000|2022-01-24 00:58:00|8575|8572.2|8574.1|8571.3|8575.4|8572.6|8574.1|8571.3|3
1642985890000|2022-01-24 00:58:10|8574.5|8571.7|8573.4|8570.6|8574.9|8572.1|8573.4|8570.6|4
1642985900000|2022-01-24 00:58:20|8573.9|8571.1|8573.4|8570.6|8573.9|8571.1|8573.4|8570.6|0
1642985910000|2022-01-24 00:58:30|8573|8570.2|8572.4|8569.6|8573.4|8570.6|8572.4|8569.6|7
1642985920000|2022-01-24 00:58:40|8573.3|8570.5|8572.4|8569.6|8573.9|8571.1|8572.4|8569.6|5
1642985930000|2022-01-24 00:58:50|8571.5|8568.7|8571.5|8568.7|8572.4|8569.6|8571.5|8568.7|3
1642985940000|2022-01-24 00:59:00|8571.9|8569.1|8570.4|8567.6|8571.9|8569.1|8570.4|8567.6|11
1642985950000|2022-01-24 00:59:10|8571.4|8568.6|8570.4|8567.6|8571.4|8568.6|8570.4|8567.6|4
1642985960000|2022-01-24 00:59:20|8570.9|8568.1|8570.4|8567.6|8570.9|8568.1|8570.4|8567.6|4
1642985970000|2022-01-24 00:59:30|8570|8567.2|8569.4|8566.6|8570|8567.2|8568|8565.2|21
1642985980000|2022-01-24 00:59:40|8568.6|8565.8|8569.4|8566.6|8570.4|8567.6|8568.4|8565.6|10
1642985990000|2022-01-24 00:59:50|8568.2|8565.4|8569.4|8566.6|8569.4|8566.6|8567.5|8564.7|24
1642986000000|2022-01-24 01:00:00|8569|8566.2|8566.9|8564.1|8570.4|8567.6|8562.5|8559.7|130
1642986010000|2022-01-24 01:00:10|8567.3|8564.5|8572.9|8570.1|8573.9|8571.1|8567|8564.2|58
1642986020000|2022-01-24 01:00:20|8572.5|8569.7|8569.5|8566.7|8572.9|8570.1|8569.5|8566.7|40
1642986030000|2022-01-24 01:00:30|8568.7|8565.9|8571|8568.2|8572.4|8569.6|8568.5|8565.7|29
1642986040000|2022-01-24 01:00:40|8569.5|8566.7|8571.1|8568.3|8572.4|8569.6|8569.5|8566.7|28
1642986050000|2022-01-24 01:00:50|8570.6|8567.8|8570.4|8567.6|8570.9|8568.1|8569|8566.2|10
1642986060000|2022-01-24 01:01:00|8570|8567.2|8570|8567.2|8570.8|8568|8568.1|8565.3|17
1642986070000|2022-01-24 01:01:10|8569.9|8567.1|8569.9|8567.1|8569.9|8567.1|8568.9|8566.1|2
1642986080000|2022-01-24 01:01:20|8569.1|8566.3|8573.4|8570.6|8573.5|8570.7|8569.1|8566.3|22
1642986090000|2022-01-24 01:01:30|8573.3|8570.5|8573.4|8570.6|8573.5|8570.7|8571.7|8568.9|17
1642986100000|2022-01-24 01:01:40|8572.9|8570.1|8573.5|8570.7|8574.4|8571.6|8572.4|8569.6|29
1642986110000|2022-01-24 01:01:50|8574.3|8571.5|8577.5|8574.7|8577.5|8574.7|8574.3|8571.5|37
1642986120000|2022-01-24 01:02:00|8578|8575.2|8577.9|8575.1|8578.9|8576.1|8577.4|8574.6|62
1642986130000|2022-01-24 01:02:10|8578.3|8575.5|8576.9|8574.1|8578.4|8575.6|8576.5|8573.7|24
1642986140000|2022-01-24 01:02:20|8577.3|8574.5|8576.9|8574.1|8577.5|8574.7|8576.4|8573.6|15
1642986150000|2022-01-24 01:02:30|8576.3|8573.5|8574.8|8572|8576.3|8573.5|8574.3|8571.5|9
1642986160000|2022-01-24 01:02:40|8575.3|8572.5|8574.9|8572.1|8575.8|8573|8574.9|8572.1|0
1642986170000|2022-01-24 01:02:50|8574.8|8572|8574.9|8572.1|8575.3|8572.5|8573.9|8571.1|8
1642986180000|2022-01-24 01:03:00|8574.8|8572|8578.3|8575.5|8579.3|8576.5|8574.8|8572|38
1642986190000|2022-01-24 01:03:10|8578.8|8576|8578.8|8576|8578.8|8576|8577.4|8574.6|15
1642986200000|2022-01-24 01:03:20|8579.3|8576.5|8576.3|8573.5|8579.3|8576.5|8576.3|8573.5|12
1642986210000|2022-01-24 01:03:30|8575.3|8572.5|8574.3|8571.5|8575.3|8572.5|8573.3|8570.5|29
1642986220000|2022-01-24 01:03:40|8574.8|8572|8576.9|8574.1|8578.3|8575.5|8574.3|8571.5|15
1642986230000|2022-01-24 01:03:50|8577.3|8574.5|8580.3|8577.5|8582.3|8579.5|8577.3|8574.5|101
1642986240000|2022-01-24 01:04:00|8579.9|8577.1|8582.3|8579.5|8582.3|8579.5|8579.9|8577.1|12
1642986250000|2022-01-24 01:04:10|8581.8|8579|8581.3|8578.5|8581.8|8579|8580.9|8578.1|12
1642986260000|2022-01-24 01:04:20|8580.3|8577.5|8582.3|8579.5|8582.3|8579.5|8580.3|8577.5|17
1642986270000|2022-01-24 01:04:30|8582.8|8580|8585.3|8582.5|8586.3|8583.5|8582.8|8580|78
1642986280000|2022-01-24 01:04:40|8585.4|8582.6|8589.3|8586.5|8590.3|8587.5|8585.3|8582.5|171
1642986290000|2022-01-24 01:04:50|8588.4|8585.6|8588.8|8586|8589.3|8586.5|8587.3|8584.5|58
1642986300000|2022-01-24 01:05:00|8589.3|8586.5|8588.8|8586|8590.3|8587.5|8587.3|8584.5|74
1642986310000|2022-01-24 01:05:10|8589.3|8586.5|8588.3|8585.5|8589.3|8586.5|8587.3|8584.5|16
1642986320000|2022-01-24 01:05:20|8587.3|8584.5|8587.3|8584.5|8588.3|8585.5|8587.3|8584.5|8
1642986330000|2022-01-24 01:05:30|8586.3|8583.5|8588.3|8585.5|8589.3|8586.5|8586.3|8583.5|28
1642986340000|2022-01-24 01:05:40|8588.8|8586|8588.9|8586.1|8589.3|8586.5|8588.3|8585.5|13
1642986350000|2022-01-24 01:05:50|8588.5|8585.7|8589.4|8586.6|8590.4|8587.6|8587.3|8584.5|30
1642986360000|2022-01-24 01:06:00|8588.9|8586.1|8590.9|8588.1|8591.4|8588.6|8588.9|8586.1|111
1642986370000|2022-01-24 01:06:10|8591.3|8588.5|8590.3|8587.5|8592.9|8590.1|8590.3|8587.5|33
1642986380000|2022-01-24 01:06:20|8590.4|8587.6|8587.3|8584.5|8590.4|8587.6|8586.8|8584|37
1642986390000|2022-01-24 01:06:30|8586.9|8584.1|8584.3|8581.5|8587.3|8584.5|8584.3|8581.5|48
1642986400000|2022-01-24 01:06:40|8583.3|8580.5|8582.9|8580.1|8584.9|8582|8582.3|8579.5|38
1642986410000|2022-01-24 01:06:50|8582.8|8580|8581.3|8578.5|8582.8|8580|8580.8|8578|8
1642986420000|2022-01-24 01:07:00|8582.2|8579.4|8580.3|8577.5|8582.3|8579.5|8579.9|8577.1|18
1642986430000|2022-01-24 01:07:10|8579.3|8576.5|8580.3|8577.5|8581.8|8579|8579.3|8576.5|18
1642986440000|2022-01-24 01:07:20|8581.2|8578.4|8579.8|8577|8581.2|8578.4|8579.3|8576.5|16
1642986450000|2022-01-24 01:07:30|8579.3|8576.5|8579.3|8576.5|8580.3|8577.5|8579.3|8576.5|18
1642986460000|2022-01-24 01:07:40|8578.7|8575.9|8583.8|8581|8584.2|8581.4|8578.3|8575.5|25
1642986470000|2022-01-24 01:07:50|8583.9|8581.1|8582.7|8579.9|8584.2|8581.4|8582.7|8579.9|6
1642986480000|2022-01-24 01:08:00|8582.3|8579.5|8582.3|8579.5|8583.2|8580.4|8581.7|8578.9|9
1642986490000|2022-01-24 01:08:10|8581.9|8579.1|8579.4|8576.6|8581.9|8579.1|8579.3|8576.5|14
1642986500000|2022-01-24 01:08:20|8579.3|8576.5|8580.3|8577.5|8580.3|8577.5|8577.2|8574.4|16
1642986510000|2022-01-24 01:08:30|8579.5|8576.7|8578.3|8575.5|8579.7|8576.9|8578.3|8575.5|19
1642986520000|2022-01-24 01:08:40|8577.8|8575|8577.7|8574.9|8581.2|8578.4|8577.3|8574.5|273
1642986530000|2022-01-24 01:08:50|8578.2|8575.4|8580.3|8577.5|8581.7|8578.9|8578.2|8575.4|10
1642986540000|2022-01-24 01:09:00|8579.9|8577.1|8578.3|8575.5|8579.9|8577.1|8576.3|8573.5|49
1642986550000|2022-01-24 01:09:10|8577.5|8574.7|8576.9|8574.1|8578.3|8575.5|8576.3|8573.5|17
1642986560000|2022-01-24 01:09:20|8577.4|8574.6|8576.8|8574|8577.4|8574.6|8576.3|8573.5|7
1642986570000|2022-01-24 01:09:30|8577.3|8574.5|8576.9|8574.1|8577.3|8574.5|8576.8|8574|7
1642986580000|2022-01-24 01:09:40|8576.5|8573.7|8576.8|8574|8578.2|8575.4|8576.5|8573.7|7
1642986590000|2022-01-24 01:09:50|8576.4|8573.6|8572.3|8569.5|8576.4|8573.6|8572.3|8569.5|28
1642986600000|2022-01-24 01:10:00|8573.2|8570.4|8574.3|8571.5|8574.7|8571.9|8573.2|8570.4|10
1642986610000|2022-01-24 01:10:10|8574.7|8571.9|8574.7|8571.9|8574.7|8571.9|8573.3|8570.5|14
1642986620000|2022-01-24 01:10:20|8574.3|8571.5|8569.3|8566.5|8574.7|8571.9|8568.3|8565.5|48
1642986630000|2022-01-24 01:10:30|8568.9|8566.1|8568.3|8565.5|8568.9|8566.1|8566.3|8563.5|44
1642986640000|2022-01-24 01:10:40|8568.2|8565.4|8565.8|8563|8568.8|8566|8565.3|8562.5|36
1642986650000|2022-01-24 01:10:50|8565.3|8562.5|8565.8|8563|8566.3|8563.5|8565.2|8562.4|20
1642986660000|2022-01-24 01:11:00|8565.4|8562.6|8563.3|8560.5|8566.2|8563.4|8563.3|8560.5|27
1642986670000|2022-01-24 01:11:10|8564.3|8561.5|8566.3|8563.5|8568.2|8565.4|8564.3|8561.5|40
1642986680000|2022-01-24 01:11:20|8565.9|8563.1|8567.3|8564.5|8567.3|8564.5|8565.8|8563|3
1642986690000|2022-01-24 01:11:30|8567.7|8564.9|8568.2|8565.4|8568.3|8565.5|8567.2|8564.4|13
1642986700000|2022-01-24 01:11:40|8568.7|8565.9|8568.2|8565.4|8569.2|8566.4|8567.7|8564.9|7
1642986710000|2022-01-24 01:11:50|8567.7|8564.9|8567.7|8564.9|8568.7|8565.9|8567.2|8564.4|12
1642986720000|2022-01-24 01:12:00|8568.2|8565.4|8569.2|8566.4|8569.3|8566.5|8568.2|8565.4|17
1642986730000|2022-01-24 01:12:10|8568.3|8565.5|8567.2|8564.4|8568.3|8565.5|8566.3|8563.5|10
1642986740000|2022-01-24 01:12:20|8566.8|8564|8568.7|8565.9|8569.2|8566.4|8566.2|8563.4|12
1642986750000|2022-01-24 01:12:30|8568.8|8566|8569.3|8566.5|8569.3|8566.5|8568.3|8565.5|7
1642986760000|2022-01-24 01:12:40|8568.3|8565.5|8568.8|8566|8569.3|8566.5|8567.8|8565|6
1642986770000|2022-01-24 01:12:50|8568.4|8565.6|8566.3|8563.5|8568.4|8565.6|8566.3|8563.5|7
1642986780000|2022-01-24 01:13:00|8567.2|8564.4|8567.7|8564.9|8568.2|8565.4|8566.7|8563.9|7
1642986790000|2022-01-24 01:13:10|8567.2|8564.4|8567.2|8564.4|8567.3|8564.5|8566.7|8563.9|1
1642986800000|2022-01-24 01:13:20|8566.4|8563.6|8565.2|8562.4|8567.2|8564.4|8565.2|8562.4|40
1642986810000|2022-01-24 01:13:30|8564.4|8561.6|8562.7|8559.9|8564.4|8561.6|8562.7|8559.9|52
1642986820000|2022-01-24 01:13:40|8563.2|8560.4|8564.3|8561.5|8564.3|8561.5|8562.7|8559.9|2
1642986830000|2022-01-24 01:13:50|8564.8|8562|8564.7|8561.9|8565.2|8562.4|8564.7|8561.9|7
1642986840000|2022-01-24 01:14:00|8565.2|8562.4|8565.3|8562.5|8565.7|8562.9|8564.3|8561.5|11
1642986850000|2022-01-24 01:14:10|8564.9|8562.1|8566.3|8563.5|8566.3|8563.5|8564.3|8561.5|6
1642986860000|2022-01-24 01:14:20|8565.5|8562.7|8563.3|8560.5|8565.5|8562.7|8563.3|8560.5|10
1642986870000|2022-01-24 01:14:30|8563.7|8560.9|8563.3|8560.5|8564.2|8561.4|8563.3|8560.5|4
1642986880000|2022-01-24 01:14:40|8563.7|8560.9|8563.3|8560.5|8564.3|8561.5|8563.2|8560.4|18
1642986890000|2022-01-24 01:14:50|8563.7|8560.9|8563.7|8560.9|8563.7|8560.9|8563.3|8560.5|6
1642986900000|2022-01-24 01:15:00|8564.2|8561.4|8568.3|8565.5|8568.3|8565.5|8564.2|8561.4|107
1642986910000|2022-01-24 01:15:10|8567.3|8564.5|8566.3|8563.5|8569.2|8566.4|8566.3|8563.5|48
1642986920000|2022-01-24 01:15:20|8566.2|8563.4|8568.3|8565.5|8568.3|8565.5|8566.2|8563.4|6
1642986930000|2022-01-24 01:15:30|8567.5|8564.7|8574.6|8571.8|8574.7|8571.9|8566.5|8563.7|101
1642986940000|2022-01-24 01:15:40|8574.1|8571.3|8570.7|8567.9|8574.1|8571.3|8570.3|8567.5|61
1642986950000|2022-01-24 01:15:50|8571.2|8568.4|8571.2|8568.4|8571.3|8568.5|8570.3|8567.5|3
1642986960000|2022-01-24 01:16:00|8571.3|8568.5|8571.2|8568.4|8573.2|8570.4|8570.3|8567.5|22
1642986970000|2022-01-24 01:16:10|8571.3|8568.5|8571.8|8569|8572.3|8569.5|8571.3|8568.5|14
1642986980000|2022-01-24 01:16:20|8571.4|8568.6|8568.7|8565.9|8571.4|8568.6|8567.4|8564.6|7
1642986990000|2022-01-24 01:16:30|8568.3|8565.5|8565.3|8562.5|8568.3|8565.5|8565.3|8562.5|6
1642987000000|2022-01-24 01:16:40|8565.7|8562.9|8566.3|8563.5|8566.3|8563.5|8565.7|8562.9|2
1642987010000|2022-01-24 01:16:50|8565.9|8563.1|8564.8|8562|8566.3|8563.5|8564.8|8562|8
1642987020000|2022-01-24 01:17:00|8564.4|8561.6|8563.7|8560.9|8567.2|8564.4|8563.7|8560.9|59
1642987030000|2022-01-24 01:17:10|8563.3|8560.5|8563.7|8560.9|8563.7|8560.9|8562.3|8559.5|27
1642987040000|2022-01-24 01:17:20|8563.3|8560.5|8562.7|8559.9|8564.2|8561.4|8562.7|8559.9|33
1642987050000|2022-01-24 01:17:30|8563.4|8560.6|8563.3|8560.5|8564.2|8561.4|8561.3|8558.5|19
1642987060000|2022-01-24 01:17:40|8562.9|8560.1|8563.7|8560.9|8564.2|8561.4|8562.7|8559.9|5
1642987070000|2022-01-24 01:17:50|8563.3|8560.5|8564.2|8561.4|8564.3|8561.5|8563.2|8560.4|14
1642987080000|2022-01-24 01:18:00|8563.4|8560.6|8564.3|8561.5|8564.3|8561.5|8563.3|8560.5|19
1642987090000|2022-01-24 01:18:10|8565.7|8562.9|8568.3|8565.5|8568.3|8565.5|8565.7|8562.9|18
1642987100000|2022-01-24 01:18:20|8569.2|8566.4|8571.3|8568.5|8571.3|8568.5|8569.2|8566.4|20
1642987110000|2022-01-24 01:18:30|8571.1|8568.3|8571.7|8568.9|8572.1|8569.3|8570.3|8567.5|13
1642987120000|2022-01-24 01:18:40|8572.1|8569.3|8572.7|8569.9|8573.2|8570.4|8571.7|8568.9|8
1642987130000|2022-01-24 01:18:50|8572.3|8569.5|8572.7|8569.9|8573.7|8570.9|8572.3|8569.5|5
1642987140000|2022-01-24 01:19:00|8573.1|8570.3|8571.7|8568.9|8573.1|8570.3|8571.2|8568.4|9
1642987150000|2022-01-24 01:19:10|8571.8|8569|8573.7|8570.9|8575.3|8572.5|8571.8|8569|28
1642987160000|2022-01-24 01:19:20|8573.3|8570.5|8572.2|8569.4|8574.3|8571.5|8571.7|8568.9|11
1642987170000|2022-01-24 01:19:30|8572.3|8569.5|8574.3|8571.5|8575.2|8572.4|8572.3|8569.5|12
1642987180000|2022-01-24 01:19:40|8574.2|8571.4|8574.3|8571.5|8574.3|8571.5|8573.3|8570.5|5
1642987190000|2022-01-24 01:19:50|8573.9|8571.1|8573.7|8570.9|8574.3|8571.5|8573.3|8570.5|1
1642987200000|2022-01-24 01:20:00|8573.3|8570.5|8572.7|8569.9|8573.7|8570.9|8571.3|8568.5|11
1642987210000|2022-01-24 01:20:10|8572.3|8569.5|8571.3|8568.5|8572.7|8569.9|8571.3|8568.5|4
1642987220000|2022-01-24 01:20:20|8570.9|8568.1|8571.3|8568.5|8572.3|8569.5|8570.3|8567.5|11
1642987230000|2022-01-24 01:20:30|8571.7|8568.9|8570.3|8567.5|8571.7|8568.9|8569.8|8567|3
1642987240000|2022-01-24 01:20:40|8570.7|8567.9|8570.7|8567.9|8572.3|8569.5|8570.3|8567.5|8
1642987250000|2022-01-24 01:20:50|8571.2|8568.4|8571.7|8568.9|8571.7|8568.9|8571.2|8568.4|0
1642987260000|2022-01-24 01:21:00|8572.1|8569.3|8573.9|8571.1|8574.3|8571.5|8571.8|8569|15
1642987270000|2022-01-24 01:21:10|8574.3|8571.5|8574.8|8572|8575.3|8572.5|8573.9|8571.1|13
1642987280000|2022-01-24 01:21:20|8574.4|8571.6|8573.4|8570.6|8574.7|8571.9|8573.4|8570.6|4
1642987290000|2022-01-24 01:21:30|8572.5|8569.7|8573.3|8570.5|8573.3|8570.5|8572.4|8569.6|3
1642987300000|2022-01-24 01:21:40|8573.7|8570.9|8575.3|8572.5|8575.3|8572.5|8572.4|8569.6|89
1642987310000|2022-01-24 01:21:50|8575.7|8572.9|8576.3|8573.5|8577.2|8574.4|8575.7|8572.9|22
1642987320000|2022-01-24 01:22:00|8576.7|8573.9|8575.3|8572.5|8576.7|8573.9|8574.8|8572|5
1642987330000|2022-01-24 01:22:10|8575.2|8572.4|8573.7|8570.9|8575.3|8572.5|8573.7|8570.9|3
1642987340000|2022-01-24 01:22:20|8573.3|8570.5|8572.8|8570|8574.1|8571.3|8572.8|8570|9
1642987350000|2022-01-24 01:22:30|8572.4|8569.6|8573.2|8570.4|8573.3|8570.5|8572.2|8569.4|2
1642987360000|2022-01-24 01:22:40|8573.3|8570.5|8571.7|8568.9|8573.3|8570.5|8571.7|8568.9|2
1642987370000|2022-01-24 01:22:50|8571.3|8568.5|8571.3|8568.5|8571.7|8568.9|8571.2|8568.4|0
1642987380000|2022-01-24 01:23:00|8571.2|8568.4|8570.3|8567.5|8571.2|8568.4|8569.8|8567|11
1642987390000|2022-01-24 01:23:10|8571.1|8568.3|8571.3|8568.5|8572.3|8569.5|8570.3|8567.5|11
1642987400000|2022-01-24 01:23:20|8572.3|8569.5|8575.3|8572.5|8575.3|8572.5|8572.3|8569.5|10
1642987410000|2022-01-24 01:23:30|8574.9|8572.1|8576.3|8573.5|8576.3|8573.5|8574.8|8572|2
1642987420000|2022-01-24 01:23:40|8575.3|8572.5|8575.3|8572.5|8575.3|8572.5|8574.9|8572.1|2
1642987430000|2022-01-24 01:23:50|8574.9|8572.1|8576.3|8573.5|8576.3|8573.5|8574.9|8572.1|4
1642987440000|2022-01-24 01:24:00|8576.7|8573.9|8577.3|8574.5|8578.1|8575.3|8576.7|8573.9|11
1642987450000|2022-01-24 01:24:10|8576.9|8574.1|8578.2|8575.4|8578.2|8575.4|8576.4|8573.6|14
1642987460000|2022-01-24 01:24:20|8577.8|8575|8577.8|8575|8577.8|8575|8577.3|8574.5|7
1642987470000|2022-01-24 01:24:30|8577.7|8574.9|8577.8|8575|8579.3|8576.5|8577.3|8574.5|20
1642987480000|2022-01-24 01:24:40|8577.3|8574.5|8577.3|8574.5|8577.3|8574.5|8576.9|8574.1|9
1642987490000|2022-01-24 01:24:50|8578.3|8575.5|8576.8|8574|8578.3|8575.5|8576.8|8574|7
1642987500000|2022-01-24 01:25:00|8577.2|8574.4|8575.9|8573.1|8578.3|8575.5|8575.9|8573.1|10
1642987510000|2022-01-24 01:25:10|8576.3|8573.5|8576.3|8573.5|8577.2|8574.4|8575.9|8573.1|2
1642987520000|2022-01-24 01:25:20|8575.9|8573.1|8574.3|8571.5|8576.3|8573.5|8573.3|8570.5|64
1642987530000|2022-01-24 01:25:30|8573.8|8571|8572.3|8569.5|8574.3|8571.5|8572.3|8569.5|10
1642987540000|2022-01-24 01:25:40|8572.7|8569.9|8572.3|8569.5|8573.3|8570.5|8571.3|8568.5|6
1642987550000|2022-01-24 01:25:50|8571.4|8568.6|8570.3|8567.5|8571.4|8568.6|8570.3|8567.5|10
1642987560000|2022-01-24 01:26:00|8571.1|8568.3|8570.9|8568.1|8571.3|8568.5|8570.3|8567.5|5
1642987570000|2022-01-24 01:26:10|8570.4|8567.6|8568.9|8566.1|8571.3|8568.5|8568.5|8565.7|13
1642987580000|2022-01-24 01:26:20|8568.5|8565.7|8568.3|8565.5|8568.5|8565.7|8567.9|8565.1|2
1642987590000|2022-01-24 01:26:30|8568.9|8566.1|8568.4|8565.6|8568.9|8566.1|8568.4|8565.6|11
1642987600000|2022-01-24 01:26:40|8568.9|8566.1|8568.9|8566.1|8570.3|8567.5|8568.9|8566.1|9
1642987610000|2022-01-24 01:26:50|8569.3|8566.5|8567.7|8564.9|8569.3|8566.5|8566.8|8564|11
1642987620000|2022-01-24 01:27:00|8567.8|8565|8567.9|8565.1|8568.7|8565.9|8567.3|8564.5|11
1642987630000|2022-01-24 01:27:10|8567.3|8564.5|8567.3|8564.5|8570.3|8567.5|8567.3|8564.5|9
1642987640000|2022-01-24 01:27:20|8567.7|8564.9|8567.7|8564.9|8568.3|8565.5|8567.3|8564.5|3
1642987650000|2022-01-24 01:27:30|8568.2|8565.4|8569.3|8566.5|8569.3|8566.5|8568.2|8565.4|9
1642987660000|2022-01-24 01:27:40|8568.9|8566.1|8569.2|8566.4|8569.2|8566.4|8567.7|8564.9|1
1642987670000|2022-01-24 01:27:50|8568.4|8565.6|8570.2|8567.4|8570.3|8567.5|8568.3|8565.5|7
1642987680000|2022-01-24 01:28:00|8569.3|8566.5|8569.7|8566.9|8569.7|8566.9|8569.3|8566.5|9
1642987690000|2022-01-24 01:28:10|8569.8|8567|8570.3|8567.5|8570.3|8567.5|8568.4|8565.6|9
1642987700000|2022-01-24 01:28:20|||||||||2
1642987710000|2022-01-24 01:28:30|8571.3|8568.5|8571.3|8568.5|8571.3|8568.5|8570.3|8567.5|10
1642987720000|2022-01-24 01:28:40|8571.7|8568.9|8571.3|8568.5|8571.8|8569|8571.3|8568.5|1
1642987730000|2022-01-24 01:28:50|8570.9|8568.1|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|0
1642987740000|2022-01-24 01:29:00|8571.3|8568.5|8574.3|8571.5|8574.3|8571.5|8571.3|8568.5|7
1642987750000|2022-01-24 01:29:10|8574.7|8571.9|8574.3|8571.5|8575.1|8572.3|8574.3|8571.5|14
1642987760000|2022-01-24 01:29:20|8575.1|8572.3|8573.3|8570.5|8575.3|8572.5|8573.3|8570.5|6
1642987770000|2022-01-24 01:29:30|8572.9|8570.1|8573.3|8570.5|8573.3|8570.5|8572.9|8570.1|5
1642987780000|2022-01-24 01:29:40|8572.9|8570.1|8573.3|8570.5|8573.3|8570.5|8572.9|8570.1|2
1642987790000|2022-01-24 01:29:50|8572.9|8570.1|8571.8|8569|8573.3|8570.5|8571.3|8568.5|1
1642987800000|2022-01-24 01:30:00|8572.2|8569.4|8572.3|8569.5|8572.8|8570|8570.4|8567.6|10
1642987810000|2022-01-24 01:30:10|8572.7|8569.9|8572.3|8569.5|8572.7|8569.9|8571.3|8568.5|1
1642987820000|2022-01-24 01:30:20|8572.4|8569.6|8575.2|8572.4|8576.3|8573.5|8572.4|8569.6|8
1642987830000|2022-01-24 01:30:30|8575.3|8572.5|8574.8|8572|8576.2|8573.4|8574.3|8571.5|5
1642987840000|2022-01-24 01:30:40|8574.3|8571.5|8574.8|8572|8575.3|8572.5|8573.8|8571|8
1642987850000|2022-01-24 01:30:50|8574.9|8572.1|8575.3|8572.5|8576.3|8573.5|8574.9|8572.1|8
1642987860000|2022-01-24 01:31:00|8574.9|8572.1|8573.4|8570.6|8575.3|8572.5|8573.4|8570.6|13
1642987870000|2022-01-24 01:31:10|8572.8|8570|8577.3|8574.5|8578.8|8575.4|8572.3|8567.5|56
1642987880000|2022-01-24 01:31:20|8576.9|8574.1|8578.3|8575.5|8579.3|8576.5|8576.3|8573.5|33
1642987890000|2022-01-24 01:31:30|8579.1|8576.3|8578.7|8575.9|8579.7|8576.9|8578.3|8575.5|18
1642987900000|2022-01-24 01:31:40|8579.2|8576.4|8581.7|8578.9|8582.3|8579.5|8578.3|8575.5|31
1642987910000|2022-01-24 01:31:50|8581.3|8578.5|8583.4|8580.6|8584.3|8581.5|8580.7|8577.9|37
1642987920000|2022-01-24 01:32:00|8584.2|8581.4|8583.1|8580.3|8584.3|8581.5|8581.4|8578.6|18
1642987930000|2022-01-24 01:32:10|8583.2|8580.4|8581.3|8578.5|8583.8|8581|8581.3|8578.5|10
1642987940000|2022-01-24 01:32:20|8581.8|8579|8582.3|8579.5|8582.7|8579.9|8581.3|8578.5|21
1642987950000|2022-01-24 01:32:30|8581.9|8579.1|8581.3|8578.5|8581.9|8579.1|8580.4|8577.6|14
1642987960000|2022-01-24 01:32:40|8581.8|8579|8581.3|8578.5|8582.3|8579.5|8580.8|8578|9
1642987970000|2022-01-24 01:32:50|8582.3|8579.5|8581.3|8578.5|8586.2|8583.4|8581.3|8578.5|116
1642987980000|2022-01-24 01:33:00|8582.1|8579.3|8578.3|8575.5|8582.3|8579.5|8578.3|8575.5|9
1642987990000|2022-01-24 01:33:10|8578.7|8575.9|8578.3|8575.5|8579.3|8576.5|8577.3|8574.5|10
1642988000000|2022-01-24 01:33:20|8577.8|8575|8578.3|8575.5|8579.3|8576.5|8577.8|8575|14
1642988010000|2022-01-24 01:33:30|8579.1|8576.3|8579.3|8576.5|8579.3|8576.5|8578.3|8575.5|10
1642988020000|2022-01-24 01:33:40|8579.7|8576.9|8578.3|8575.5|8580.1|8577.3|8578.2|8575.4|3
1642988030000|2022-01-24 01:33:50|8578.7|8575.9|8580.2|8577.4|8580.2|8577.4|8578.3|8575.5|3
1642988040000|2022-01-24 01:34:00|8579.8|8577|8581.3|8578.5|8581.3|8578.5|8579.2|8576.4|8
1642988050000|2022-01-24 01:34:10|8582.1|8579.3|8584.3|8581.5|8585|8582.2|8581.3|8578.5|33
1642988060000|2022-01-24 01:34:20|8584.7|8581.9|8584.7|8581.9|8585.2|8582.4|8584.2|8581.4|10
1642988070000|2022-01-24 01:34:30|8585.1|8582.3|8584.3|8581.5|8586.7|8583.9|8584.3|8581.5|7
1642988080000|2022-01-24 01:34:40|8583.4|8580.6|8583.7|8580.9|8585.7|8582.9|8583.2|8580.4|19
1642988090000|2022-01-24 01:34:50|8583.3|8580.5|8580.7|8577.9|8584.2|8581.4|8580.3|8577.5|20
1642988100000|2022-01-24 01:35:00|8581.2|8578.4|8580.7|8577.9|8582.7|8579.9|8580.2|8577.4|16
1642988110000|2022-01-24 01:35:10|8581.1|8578.3|8579.8|8577|8581.7|8578.9|8579.7|8576.9|4
1642988120000|2022-01-24 01:35:20|8580.2|8577.4|8579.7|8576.9|8580.3|8577.5|8579.3|8576.5|3
1642988130000|2022-01-24 01:35:30|8579.3|8576.5|8581.3|8578.5|8581.6|8578.8|8579.2|8576.4|9
1642988140000|2022-01-24 01:35:40|8580.4|8577.6|8579.3|8576.5|8580.4|8577.6|8579.3|8576.5|6
1642988150000|2022-01-24 01:35:50|8579.7|8576.9|8580.3|8577.5|8581.2|8578.4|8578.3|8575.5|8
1642988160000|2022-01-24 01:36:00|8580.7|8577.9|8580.3|8577.5|8581.2|8578.4|8580.3|8577.5|1
1642988170000|2022-01-24 01:36:10|8581.1|8578.3|8580.7|8577.9|8581.2|8578.4|8580.7|8577.9|1
1642988180000|2022-01-24 01:36:20|8580.3|8577.5|8579.3|8576.5|8580.3|8577.5|8578.9|8576.1|1
1642988190000|2022-01-24 01:36:30|8579.7|8576.9|8579.3|8576.5|8580.2|8577.4|8579.3|8576.5|2
1642988200000|2022-01-24 01:36:40|8578.9|8576.1|8578.3|8575.5|8578.9|8576.1|8578.3|8575.5|4
1642988210000|2022-01-24 01:36:50|8577.9|8575.1|8577.3|8574.5|8578.2|8575.4|8577.3|8574.5|6
1642988220000|2022-01-24 01:37:00|8577.4|8574.6|8578.3|8575.5|8578.3|8575.5|8576.3|8573.5|24
1642988230000|2022-01-24 01:37:10|8578.8|8576|8580.7|8577.9|8581.7|8578.9|8578.3|8575.5|19
1642988240000|2022-01-24 01:37:20|8581.2|8578.4|8580.3|8577.5|8581.2|8578.4|8580.3|8577.5|1
1642988250000|2022-01-24 01:37:30|8579.3|8576.5|8579.3|8576.5|8579.7|8576.9|8577.8|8575|4
1642988260000|2022-01-24 01:37:40|8579.7|8576.9|8578.3|8575.5|8580.1|8577.3|8578.3|8575.5|5
1642988270000|2022-01-24 01:37:50|8577.8|8575|8579.7|8576.9|8579.7|8576.9|8577.8|8575|4
1642988280000|2022-01-24 01:38:00|8578.8|8576|8577.3|8574.5|8578.8|8576|8577.2|8574.4|8
1642988290000|2022-01-24 01:38:10|8577.7|8574.9|8579.3|8576.5|8579.3|8576.5|8577.7|8574.9|1
1642988300000|2022-01-24 01:38:20|8580.2|8577.4|8581.3|8578.5|8581.3|8578.5|8580.2|8577.4|10
1642988310000|2022-01-24 01:38:30|8581.7|8578.9|8579.7|8576.9|8581.7|8578.9|8579.3|8576.5|8
1642988320000|2022-01-24 01:38:40|8579.3|8576.5|8579.3|8576.5|8580.3|8577.5|8579.3|8576.5|1
1642988330000|2022-01-24 01:38:50|8579.7|8576.9|8579.3|8576.5|8580.3|8577.5|8579.3|8576.5|6
1642988340000|2022-01-24 01:39:00|8579.7|8576.9|8579.7|8576.9|8580.8|8578|8579.7|8576.9|11
1642988350000|2022-01-24 01:39:10|8580.3|8577.5|8581.7|8578.9|8581.7|8578.9|8579.8|8577|3
1642988360000|2022-01-24 01:39:20|8582.1|8579.3|8581.3|8578.5|8582.7|8579.9|8581.3|8578.5|11
1642988370000|2022-01-24 01:39:30|8581.7|8578.9|8582.3|8579.5|8582.3|8579.5|8581.7|8578.9|1
1642988380000|2022-01-24 01:39:40|8581.8|8579|8580.8|8578|8582.3|8579.5|8580.8|8578|10
1642988390000|2022-01-24 01:39:50|8581.3|8578.5|8580.3|8577.5|8581.3|8578.5|8578.2|8575.4|11
1642988400000|2022-01-24 01:40:00|8579.8|8577|8581.3|8578.5|8582.3|8579.5|8579.8|8577|10
1642988410000|2022-01-24 01:40:10|8581.7|8578.9|8582.7|8579.9|8582.7|8579.9|8581.7|8578.9|2
1642988420000|2022-01-24 01:40:20|8583.3|8580.5|8584.7|8581.9|8585.7|8582.9|8583.3|8580.5|12
1642988430000|2022-01-24 01:40:30|8585.2|8582.4|8583.7|8580.9|8585.3|8582.5|8583.7|8580.9|4
1642988440000|2022-01-24 01:40:40|8584.1|8581.3|8585.8|8583|8586.3|8583.5|8583.8|8581|15
1642988450000|2022-01-24 01:40:50|8586.3|8583.5|8586.3|8583.5|8586.3|8583.5|8585.4|8582.6|4
1642988460000|2022-01-24 01:41:00|8586.7|8583.9|8588.7|8585.9|8589.8|8587|8586.7|8583.9|39
1642988470000|2022-01-24 01:41:10|8588.3|8585.5|8589.3|8586.5|8589.7|8586.9|8588.3|8585.5|15
1642988480000|2022-01-24 01:41:20|8588.4|8585.6|8587.3|8584.5|8588.8|8586|8586.3|8583.5|15
1642988490000|2022-01-24 01:41:30|8587.7|8584.9|8588.7|8585.9|8588.7|8585.9|8586.3|8583.5|16
1642988500000|2022-01-24 01:41:40|8588.3|8585.5|8587.3|8584.5|8588.3|8585.5|8587.2|8584.4|3
1642988510000|2022-01-24 01:41:50|8586.8|8584|8586.8|8584|8587.3|8584.5|8586.3|8583.5|7
1642988520000|2022-01-24 01:42:00|8587.3|8584.5|8586.3|8583.5|8587.3|8584.5|8586.3|8583.5|11
1642988530000|2022-01-24 01:42:10|8585.8|8583|8586.3|8583.5|8586.3|8583.5|8585.8|8583|2
1642988540000|2022-01-24 01:42:20|8587.1|8584.3|8587.7|8584.9|8587.7|8584.9|8587.1|8584.3|10
1642988550000|2022-01-24 01:42:30|8587.3|8584.5|8588.2|8585.4|8588.2|8585.4|8585.8|8583|4
1642988560000|2022-01-24 01:42:40|8588.3|8585.5|8589.2|8586.4|8589.3|8586.5|8588.3|8585.5|8
1642988570000|2022-01-24 01:42:50|8588.8|8586|8587.8|8585|8589.2|8586.4|8587.3|8584.5|20
1642988580000|2022-01-24 01:43:00|8587.7|8584.9|8587.3|8584.5|8588.3|8585.5|8587.3|8584.5|4
1642988590000|2022-01-24 01:43:10|8586.4|8583.6|8586.2|8583.4|8587.2|8584.4|8585.8|8583|18
1642988600000|2022-01-24 01:43:20|8585.8|8583|8584.3|8581.5|8586.3|8583.5|8584.2|8581.4|27
1642988610000|2022-01-24 01:43:30|8585.1|8582.3|8584.3|8581.5|8585.1|8582.3|8583.3|8580.5|13
1642988620000|2022-01-24 01:43:40|8583.8|8581|8583.8|8581|8583.8|8581|8583.8|8581|4
1642988630000|2022-01-24 01:43:50|8584.3|8581.5|8584.3|8581.5|8584.3|8581.5|8583.8|8581|7
1642988640000|2022-01-24 01:44:00|8585.1|8582.3|8583.3|8580.5|8586.3|8583.5|8583.3|8580.5|16
1642988650000|2022-01-24 01:44:10|8583.7|8580.9|8584.3|8581.5|8584.7|8581.9|8582.8|8580|2
1642988660000|2022-01-24 01:44:20|8583.8|8581|8584.3|8581.5|8584.3|8581.5|8583.8|8581|4
1642988670000|2022-01-24 01:44:30|8584.2|8581.4|8583.2|8580.4|8584.2|8581.4|8583.2|8580.4|10
1642988680000|2022-01-24 01:44:40|8582.8|8580|8579.7|8576.9|8582.8|8580|8578.3|8575.5|44
1642988690000|2022-01-24 01:44:50|8579.8|8577|8580.2|8577.4|8580.2|8577.4|8578.8|8576|6
1642988700000|2022-01-24 01:45:00|8581.1|8578.3|8582.2|8579.4|8582.3|8579.5|8580.8|8578|19
1642988710000|2022-01-24 01:45:10|8581.8|8579|8583.2|8580.4|8583.2|8580.4|8581.8|8579|3
1642988720000|2022-01-24 01:45:20|8582.8|8580|8581.8|8579|8583.2|8580.4|8581.2|8578.4|4
1642988730000|2022-01-24 01:45:30|8582.2|8579.4|8581.2|8578.4|8582.2|8579.4|8580.2|8577.4|13
1642988740000|2022-01-24 01:45:40|8580.8|8578|8580.2|8577.4|8580.8|8578|8579.3|8576.5|16
1642988750000|2022-01-24 01:45:50|8579.3|8576.5|8579.2|8576.4|8580.8|8578|8579.2|8576.4|19
1642988760000|2022-01-24 01:46:00|8580.1|8577.3|8579.7|8576.9|8580.2|8577.4|8578.3|8575.5|30
1642988770000|2022-01-24 01:46:10|8579.3|8576.5|8583.2|8580.4|8583.3|8580.5|8579.3|8576.5|14
1642988780000|2022-01-24 01:46:20|8582.8|8580|8582.2|8579.4|8583.2|8580.4|8582.2|8579.4|6
1642988790000|2022-01-24 01:46:30|8582.7|8579.9|8583.2|8580.4|8583.2|8580.4|8582.2|8579.4|8
1642988800000|2022-01-24 01:46:40|8584.1|8581.3|8583.2|8580.4|8584.1|8581.3|8583.2|8580.4|4
1642988810000|2022-01-24 01:46:50|8582.7|8579.9|8583.2|8580.4|8583.2|8580.4|8582.7|8579.9|1
1642988820000|2022-01-24 01:47:00|8582.4|8579.6|8584.7|8581.9|8584.7|8581.9|8582.2|8579.4|12
1642988830000|2022-01-24 01:47:10|8585.2|8582.4|8585.2|8582.4|8585.2|8582.4|8584.2|8581.4|5
1642988840000|2022-01-24 01:47:20|8586.1|8583.3|8586.2|8583.4|8587.2|8584.4|8586.1|8583.3|8
1642988850000|2022-01-24 01:47:30|8586.7|8583.9|8585.7|8582.9|8586.7|8583.9|8585.2|8582.4|11
1642988860000|2022-01-24 01:47:40|8586.1|8583.3|8586.2|8583.4|8586.2|8583.4|8585.3|8582.5|1
1642988870000|2022-01-24 01:47:50|8586.7|8583.9|8586.7|8583.9|8587.2|8584.4|8586.2|8583.4|2
1642988880000|2022-01-24 01:48:00|8586.2|8583.4|8585.2|8582.4|8586.7|8583.9|8584.2|8581.4|11
1642988890000|2022-01-24 01:48:10|8586.1|8583.3|8585.7|8582.9|8586.2|8583.4|8585.7|8582.9|4
1642988900000|2022-01-24 01:48:20|8586.1|8583.3|8588.7|8585.9|8588.7|8585.9|8586.1|8583.3|30
1642988910000|2022-01-24 01:48:30|8588.2|8585.4|8588.7|8585.9|8588.7|8585.9|8588.2|8585.4|6
1642988920000|2022-01-24 01:48:40|8588.2|8585.4|8587.2|8584.4|8588.2|8585.4|8586.2|8583.4|5
1642988930000|2022-01-24 01:48:50|8587.7|8584.9|8586.7|8583.9|8587.7|8584.9|8586.2|8583.4|23
1642988940000|2022-01-24 01:49:00|8587.1|8584.3|8586.2|8583.4|8587.2|8584.4|8585.7|8582.9|5
1642988950000|2022-01-24 01:49:10|8585.8|8583|8587.2|8584.4|8587.2|8584.4|8585.7|8582.9|4
1642988960000|2022-01-24 01:49:20|8588.5|8585.7|8589.2|8586.4|8589.2|8586.4|8588.5|8585.7|18
1642988970000|2022-01-24 01:49:30|8588.3|8585.5|8588.2|8585.4|8589.2|8586.4|8588.2|8585.4|19
1642988980000|2022-01-24 01:49:40|8589.1|8586.3|8589.2|8586.4|8589.2|8586.4|8588.3|8585.5|12
1642988990000|2022-01-24 01:49:50|8588.8|8586|8589.2|8586.4|8589.2|8586.4|8588.4|8585.6|29
1642989000000|2022-01-24 01:50:00|8588.4|8585.6|8586.2|8583.4|8589.2|8586.4|8585.7|8582.9|30
1642989010000|2022-01-24 01:50:10|8585.3|8582.5|8584.3|8581.5|8585.3|8582.5|8584.3|8581.5|11
1642989020000|2022-01-24 01:50:20|8584.2|8581.4|8585.2|8582.4|8585.2|8582.4|8583.7|8580.9|10
1642989030000|2022-01-24 01:50:30|8584.8|8582|8583.7|8580.9|8585.2|8582.4|8583.7|8580.9|2
1642989040000|2022-01-24 01:50:40|8583.8|8581|8583.2|8580.4|8583.8|8581|8583.2|8580.4|1
1642989050000|2022-01-24 01:50:50|8583.3|8580.5|8585.2|8582.4|8585.2|8582.4|8583.2|8580.4|27
1642989060000|2022-01-24 01:51:00|8584.4|8581.6|8583.2|8580.4|8586.2|8583.4|8583.2|8580.4|17
1642989070000|2022-01-24 01:51:10|8582.8|8580|8584.8|8582|8585.2|8582.4|8582.2|8579.4|18
1642989080000|2022-01-24 01:51:20|8584.4|8581.6|8583.3|8580.5|8584.7|8581.9|8583.2|8580.4|38
1642989090000|2022-01-24 01:51:30|8583.7|8580.9|8584.2|8581.4|8584.2|8581.4|8583.2|8580.4|10
1642989100000|2022-01-24 01:51:40|8583.8|8581|8583.8|8581|8584.2|8581.4|8583.3|8580.5|5
1642989110000|2022-01-24 01:51:50|8584.2|8581.4|8584.7|8581.9|8586.1|8583.3|8583.8|8581|26
1642989120000|2022-01-24 01:52:00|8585.1|8582.3|8581.2|8578.4|8585.2|8582.4|8580.8|8578|77
1642989130000|2022-01-24 01:52:10|8580.8|8578|8580.2|8577.4|8581.2|8578.4|8580.2|8577.4|10
1642989140000|2022-01-24 01:52:20|8580.3|8577.5|8579.3|8576.5|8581.1|8578.3|8579.3|8576.5|33
1642989150000|2022-01-24 01:52:30|8579.7|8576.9|8579.2|8576.4|8579.8|8577|8578.2|8575.4|23
1642989160000|2022-01-24 01:52:40|8578.3|8575.5|8579.2|8576.4|8579.2|8576.4|8578.2|8575.4|6
1642989170000|2022-01-24 01:52:50|8580.1|8577.3|8580.2|8577.4|8580.2|8577.4|8579.2|8576.4|11
1642989180000|2022-01-24 01:53:00|8579.4|8576.6|8581.2|8578.4|8582.2|8579.4|8579.2|8576.4|9
1642989190000|2022-01-24 01:53:10|8580.7|8577.9|8579.3|8576.5|8581.2|8578.4|8579.1|8576.3|31
1642989200000|2022-01-24 01:53:20|8579.2|8576.4|8581.2|8578.4|8582.2|8579.4|8579.2|8576.4|27
1642989210000|2022-01-24 01:53:30|8581.6|8578.8|8583.2|8580.4|8583.2|8580.4|8580.1|8577.3|12
1642989220000|2022-01-24 01:53:40|8582.8|8580|8583.2|8580.4|8583.3|8580.5|8582.2|8579.4|42
1642989230000|2022-01-24 01:53:50|8582.8|8580|8580.6|8577.8|8582.8|8580|8580.2|8577.4|5
1642989240000|2022-01-24 01:54:00|8580.2|8577.4|8579.8|8577|8580.7|8577.9|8579.2|8576.4|7
1642989250000|2022-01-24 01:54:10|8579.4|8576.6|8579.2|8576.4|8580.3|8577.5|8579.2|8576.4|1
1642989260000|2022-01-24 01:54:20|8579.6|8576.8|8578.7|8575.9|8580.2|8577.4|8578.2|8575.4|12
1642989270000|2022-01-24 01:54:30|8579.1|8576.3|8580.2|8577.4|8580.2|8577.4|8578.8|8576|6
1642989280000|2022-01-24 01:54:40|8579.7|8576.9|8579.2|8576.4|8579.7|8576.9|8579.2|8576.4|1
1642989290000|2022-01-24 01:54:50|8579.6|8576.8|8579.6|8576.8|8579.6|8576.8|8579.6|8576.8|4
1642989300000|2022-01-24 01:55:00|8580.1|8577.3|8578.2|8575.4|8580.1|8577.3|8578.2|8575.4|13
1642989310000|2022-01-24 01:55:10|8578.6|8575.8|8578.7|8575.9|8579.2|8576.4|8578.6|8575.8|0
1642989320000|2022-01-24 01:55:20|8579.1|8576.3|8579.6|8576.8|8579.6|8576.8|8579.1|8576.3|2
1642989330000|2022-01-24 01:55:30|8579.2|8576.4|8582.3|8579.5|8582.6|8579.8|8578.7|8575.9|11
1642989340000|2022-01-24 01:55:40|8583.2|8580.4|8583.8|8581|8584.2|8581.4|8582.7|8579.9|12
1642989350000|2022-01-24 01:55:50|8584.2|8581.4|8583.2|8580.4|8585.2|8582.4|8582.2|8579.4|13
1642989360000|2022-01-24 01:56:00|8582.4|8579.6|8583.2|8580.4|8583.2|8580.4|8581.8|8579|4
1642989370000|2022-01-24 01:56:10|8583.7|8580.9|8584.6|8581.8|8584.6|8581.8|8582.3|8579.5|116
1642989380000|2022-01-24 01:56:20|8584.2|8581.4|8583.7|8580.9|8584.6|8581.8|8583.2|8580.4|34
1642989390000|2022-01-24 01:56:30|8583.3|8580.5|8583.2|8580.4|8583.7|8580.9|8582.1|8579.3|26
1642989400000|2022-01-24 01:56:40|8583.3|8580.5|8583.8|8581|8584.3|8581.5|8583.3|8580.5|0
1642989410000|2022-01-24 01:56:50|8583.4|8580.6|8584.2|8581.4|8584.2|8581.4|8583.2|8580.4|5
1642989420000|2022-01-24 01:57:00|8585.1|8582.3|8582.8|8580|8585.2|8582.4|8582.7|8579.9|5
1642989430000|2022-01-24 01:57:10|8582.7|8579.9|8585.2|8582.4|8585.7|8582.9|8582.7|8579.9|4
1642989440000|2022-01-24 01:57:20|||||||||1
1642989450000|2022-01-24 01:57:30|8584.8|8582|8585.2|8582.4|8585.2|8582.4|8584.8|8582|9
1642989460000|2022-01-24 01:57:40|8586.1|8583.3|8587.2|8584.4|8588.2|8585.4|8586.1|8583.3|28
1642989470000|2022-01-24 01:57:50|8587.7|8584.9|8587.2|8584.4|8587.7|8584.9|8587.2|8584.4|20
1642989480000|2022-01-24 01:58:00|8587.1|8584.3|8588.2|8585.4|8588.2|8585.4|8586.6|8583.8|12
1642989490000|2022-01-24 01:58:10|8587.7|8584.9|8586.2|8583.4|8587.7|8584.9|8585.2|8582.4|14
1642989500000|2022-01-24 01:58:20|8586.6|8583.8|8587.2|8584.4|8588.2|8585.4|8586.6|8583.8|10
1642989510000|2022-01-24 01:58:30|8587.6|8584.8|8587.7|8584.9|8588.2|8585.4|8587.6|8584.8|8
1642989520000|2022-01-24 01:58:40|8587.2|8584.4|8586.1|8583.3|8587.2|8584.4|8585.2|8582.4|4
1642989530000|2022-01-24 01:58:50|8586.2|8583.4|8585.8|8583|8586.2|8583.4|8585.8|8583|0
1642989540000|2022-01-24 01:59:00|8585.3|8582.5|8586.1|8583.3|8586.2|8583.4|8585.2|8582.4|14
1642989550000|2022-01-24 01:59:10|8585.7|8582.9|8584.6|8581.8|8586.1|8583.3|8584.2|8581.4|5
1642989560000|2022-01-24 01:59:20|8584.2|8581.4|8584.6|8581.8|8585.1|8582.3|8584.2|8581.4|3
1642989570000|2022-01-24 01:59:30|8585.1|8582.3|8585.2|8582.4|8585.2|8582.4|8584.2|8581.4|6
1642989580000|2022-01-24 01:59:40|8584.8|8582|8584.7|8581.9|8585.2|8582.4|8584.2|8581.4|7
1642989590000|2022-01-24 01:59:50|8584.2|8581.4|8586.2|8583.4|8586.2|8583.4|8584.2|8581.4|9
1642989600000|2022-01-24 02:00:00|8587|8584.2|8591|8588.2|8591.1|8588.3|8587|8584.2|64
1642989610000|2022-01-24 02:00:10|8590.6|8587.8|8589.6|8586.8|8591|8588.2|8589.2|8586.4|29
1642989620000|2022-01-24 02:00:20|8589.2|8586.4|8589.6|8586.8|8590.2|8587.4|8589.2|8586.4|5
1642989630000|2022-01-24 02:00:30|8590.2|8587.4|8588.4|8585.6|8590.2|8587.4|8588.4|8585.6|20
1642989640000|2022-01-24 02:00:40|8588.2|8585.4|8586.2|8583.4|8588.2|8585.4|8586.2|8583.4|9
1642989650000|2022-01-24 02:00:50|8587|8584.2|8588.2|8585.4|8588.2|8585.4|8586.8|8584|13
1642989660000|2022-01-24 02:01:00|8587.3|8584.5|8586.7|8583.9|8587.8|8585|8586.4|8583.6|18
1642989670000|2022-01-24 02:01:10|8587.2|8584.4|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|5
1642989680000|2022-01-24 02:01:20|8587.4|8584.6|8588.2|8585.4|8588.8|8586|8587.4|8584.6|14
1642989690000|2022-01-24 02:01:30|8589|8586.2|8590.8|8588|8591.3|8588.5|8589|8586.2|12
1642989700000|2022-01-24 02:01:40|8590.7|8587.9|8591.2|8588.4|8591.3|8588.5|8590.2|8587.4|22
1642989710000|2022-01-24 02:01:50|8590.8|8588|8590.8|8588|8591.2|8588.4|8590.8|8588|1
1642989720000|2022-01-24 02:02:00|8590.7|8587.9|8590.7|8587.9|8591.2|8588.4|8590.2|8587.4|11
1642989730000|2022-01-24 02:02:10|8590.3|8587.5|8590.8|8588|8591.2|8588.4|8590.2|8587.4|4
1642989740000|2022-01-24 02:02:20|8591.2|8588.4|8591.2|8588.4|8591.2|8588.4|8590.2|8587.4|5
1642989750000|2022-01-24 02:02:30|8590.8|8588|8591.2|8588.4|8593|8590.2|8590.4|8587.6|58
1642989760000|2022-01-24 02:02:40|||||||||5
1642989770000|2022-01-24 02:02:50|8592.1|8589.3|8591.2|8588.4|8593.2|8590.4|8591.2|8588.4|29
1642989780000|2022-01-24 02:03:00|8590.4|8587.6|8590.2|8587.4|8591.2|8588.4|8590.2|8587.4|18
1642989800000|2022-01-24 02:03:20|8589.4|8586.6|8589.2|8586.4|8589.4|8586.6|8588.1|8585.3|24
1642989810000|2022-01-24 02:03:30|8588.8|8586|8589.2|8586.4|8590.2|8587.4|8588.6|8585.8|17
1642989820000|2022-01-24 02:03:40|8588.2|8585.4|8587.2|8584.4|8589.1|8586.3|8587.2|8584.4|11
1642989830000|2022-01-24 02:03:50|8587.6|8584.8|8587.7|8584.9|8587.7|8584.9|8587.2|8584.4|1
1642989840000|2022-01-24 02:04:00|8587.8|8585|8586.2|8583.4|8587.8|8585|8585.7|8582.9|41
1642989850000|2022-01-24 02:04:10|8585.4|8582.6|8587.3|8584.5|8587.3|8584.5|8585.3|8582.5|6
1642989860000|2022-01-24 02:04:20|8587.2|8584.4|8586.7|8583.9|8587.7|8584.9|8586.2|8583.4|5
1642989870000|2022-01-24 02:04:30|8586.8|8584|8588.3|8585.5|8588.3|8585.5|8586.8|8584|5
1642989880000|2022-01-24 02:04:40|8588.7|8585.9|8588.4|8585.6|8589.3|8586.5|8588.2|8585.4|5
1642989890000|2022-01-24 02:04:50|8588.3|8585.5|8588.8|8586|8589.7|8586.9|8588.3|8585.5|13
1642989900000|2022-01-24 02:05:00|8588.4|8585.6|8588.2|8585.4|8588.7|8585.9|8586.7|8583.9|16
1642989910000|2022-01-24 02:05:10|8587.4|8584.6|8586.2|8583.4|8587.8|8585|8586.2|8583.4|10
1642989920000|2022-01-24 02:05:20|||||||||3
1642989930000|2022-01-24 02:05:30|8586.3|8583.5|8587.2|8584.4|8587.2|8584.4|8586.2|8583.4|2
1642989940000|2022-01-24 02:05:40|8586.4|8583.6|8586.6|8583.8|8588.1|8585.3|8586.2|8583.4|80
1642989950000|2022-01-24 02:05:50|8586.2|8583.4|8587.2|8584.4|8587.2|8584.4|8586.2|8583.4|3
1642989960000|2022-01-24 02:06:00|8586.8|8584|8587.2|8584.4|8587.2|8584.4|8586.8|8584|2
1642989970000|2022-01-24 02:06:10|8587.3|8584.5|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|9
1642989980000|2022-01-24 02:06:20|8588.3|8585.5|8589|8586.2|8589.3|8586.5|8587.7|8584.9|8
1642989990000|2022-01-24 02:06:30|8589.1|8586.3|8588.2|8585.4|8590.2|8587.4|8588.2|8585.4|35
1642990000000|2022-01-24 02:06:40|8587.8|8585|8588.3|8585.5|8589.1|8586.3|8587.7|8584.9|5
1642990010000|2022-01-24 02:06:50|8588.2|8585.4|8588.3|8585.5|8588.3|8585.5|8587.8|8585|1
1642990020000|2022-01-24 02:07:00|8588.2|8585.4|8587.8|8585|8588.2|8585.4|8585.3|8582.5|42
1642990030000|2022-01-24 02:07:10|8587.2|8584.4|8588.2|8585.4|8588.2|8585.4|8587.2|8584.4|11
1642990040000|2022-01-24 02:07:20|8587.8|8585|8587.8|8585|8588.2|8585.4|8587.3|8584.5|4
1642990050000|2022-01-24 02:07:30|8588.2|8585.4|8586.7|8583.9|8588.2|8585.4|8586.3|8583.5|12
1642990060000|2022-01-24 02:07:40|8587.2|8584.4|8587.2|8584.4|8587.3|8584.5|8586.3|8583.5|7
1642990070000|2022-01-24 02:07:50|8586.8|8584|8586.8|8584|8587.2|8584.4|8586.3|8583.5|5
1642990080000|2022-01-24 02:08:00|8587.2|8584.4|8587.3|8584.5|8587.3|8584.5|8586.4|8583.6|6
1642990090000|2022-01-24 02:08:10|8588.2|8585.4|8587.2|8584.4|8588.2|8585.4|8587.2|8584.4|7
1642990100000|2022-01-24 02:08:20|8586.8|8584|8585.3|8582.5|8586.8|8584|8585.2|8582.4|10
1642990110000|2022-01-24 02:08:30|8586.1|8583.3|8585.8|8583|8587|8584.2|8585.3|8582.5|11
1642990120000|2022-01-24 02:08:40|8586.2|8583.4|8586.8|8584|8588.2|8585.4|8586.2|8583.4|4
1642990130000|2022-01-24 02:08:50|8587.2|8584.4|8587.3|8584.5|8587.8|8585|8587.2|8584.4|1
1642990140000|2022-01-24 02:09:00|8586.8|8584|8585.3|8582.5|8586.8|8584|8585.3|8582.5|8
1642990150000|2022-01-24 02:09:10|8585.8|8583|8583.3|8580.5|8586.2|8583.4|8583.3|8580.5|15
1642990160000|2022-01-24 02:09:20|8583.7|8580.9|8582.8|8580|8584.2|8581.4|8582.8|8580|17
1642990170000|2022-01-24 02:09:30|8582.3|8579.5|8583.2|8580.4|8584.1|8581.3|8582.3|8579.5|11
1642990180000|2022-01-24 02:09:40|8582.4|8579.6|8583.2|8580.4|8583.2|8580.4|8582.3|8579.5|9
1642990190000|2022-01-24 02:09:50|8582.8|8580|8582.2|8579.4|8582.8|8580|8581.7|8578.9|13
1642990200000|2022-01-24 02:10:00|8581.7|8578.9|8581.2|8578.4|8581.7|8578.9|8578.5|8575.7|66
1642990210000|2022-01-24 02:10:10|8580.8|8578|8580.2|8577.4|8580.8|8578|8579.1|8576.3|4
1642990220000|2022-01-24 02:10:20|8579.7|8576.9|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|4
1642990230000|2022-01-24 02:10:30|8579.6|8576.8|8579.1|8576.3|8580.1|8577.3|8578.3|8575.5|14
1642990240000|2022-01-24 02:10:40|8578.7|8575.9|8580.1|8577.3|8581.2|8578.4|8578.7|8575.9|13
1642990250000|2022-01-24 02:10:50|8579.7|8576.9|8579.2|8576.4|8581.2|8578.4|8579.2|8576.4|19
1642990260000|2022-01-24 02:11:00|8579.6|8576.8|8579.2|8576.4|8580.2|8577.4|8578.7|8575.9|9
1642990270000|2022-01-24 02:11:10|8580|8577.2|8578.3|8575.5|8580|8577.2|8578.3|8575.5|16
1642990280000|2022-01-24 02:11:20|8577.4|8574.6|8577.2|8574.4|8577.8|8575|8577.2|8574.4|13
1642990290000|2022-01-24 02:11:30|8577.7|8574.9|8578.1|8575.3|8578.1|8575.3|8577.3|8574.5|5
1642990300000|2022-01-24 02:11:40|8578.2|8575.4|8579.1|8576.3|8579.1|8576.3|8577.7|8574.9|33
1642990310000|2022-01-24 02:11:50|8579.2|8576.4|8578.2|8575.4|8579.2|8576.4|8578.2|8575.4|4
1642990320000|2022-01-24 02:12:00|8577.7|8574.9|8575.2|8572.4|8577.7|8574.9|8574.2|8571.4|38
1642990330000|2022-01-24 02:12:10|8575.1|8572.3|8575.2|8572.4|8575.2|8572.4|8574.7|8571.9|3
1642990340000|2022-01-24 02:12:20|8575.1|8572.3|8574.3|8571.5|8575.1|8572.3|8573.4|8570.6|13
1642990350000|2022-01-24 02:12:30|8574.7|8571.9|8574.2|8571.4|8574.7|8571.9|8574.1|8571.3|4
1642990360000|2022-01-24 02:12:40|8573.6|8570.8|8573.7|8570.9|8574.2|8571.4|8573.2|8570.4|22
1642990370000|2022-01-24 02:12:50|8573.3|8570.5|8572.7|8569.9|8573.3|8570.5|8572.1|8569.3|23
1642990380000|2022-01-24 02:13:00|8573.1|8570.3|8571.7|8568.9|8573.1|8570.3|8571.2|8568.4|20
1642990390000|2022-01-24 02:13:10|8572.1|8569.3|8572.2|8569.4|8572.2|8569.4|8571.7|8568.9|4
1642990400000|2022-01-24 02:13:20|8571.8|8569|8572.1|8569.3|8572.2|8569.4|8571.3|8568.5|13
1642990410000|2022-01-24 02:13:30|8572.2|8569.4|8571.7|8568.9|8572.6|8569.8|8571.7|8568.9|2
1642990420000|2022-01-24 02:13:40|8571.3|8568.5|8575.2|8572.4|8576|8573.2|8571.3|8568.5|27
1642990430000|2022-01-24 02:13:50|8574.8|8572|8575.7|8572.9|8576.1|8573.3|8574.4|8571.6|11
1642990440000|2022-01-24 02:14:00|8576.2|8573.4|8576.2|8573.4|8577.1|8574.3|8575.3|8572.5|7
1642990450000|2022-01-24 02:14:10|8575.8|8573|8575.2|8572.4|8575.8|8573|8574.4|8571.6|27
1642990460000|2022-01-24 02:14:20|8575.8|8573|8575.3|8572.5|8576.2|8573.4|8575.3|8572.5|5
1642990470000|2022-01-24 02:14:30|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.2|8572.4|5
1642990480000|2022-01-24 02:14:40|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.3|8572.5|11
1642990490000|2022-01-24 02:14:50|8577.1|8574.3|8576.3|8573.5|8577.2|8574.4|8576.3|8573.5|25
1642990500000|2022-01-24 02:15:00|8576.2|8573.4|8576.7|8573.9|8577.2|8574.4|8575.2|8572.4|16
1642990510000|2022-01-24 02:15:10|8577.2|8574.4|8578.2|8575.4|8578.6|8575.8|8577.2|8574.4|10
1642990520000|2022-01-24 02:15:20|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|5
1642990530000|2022-01-24 02:15:30|8579.6|8576.8|8581.2|8578.4|8582.2|8579.4|8579.6|8576.8|11
1642990540000|2022-01-24 02:15:40|8581.1|8578.3|8581.2|8578.4|8581.6|8578.8|8580.1|8577.3|5
1642990550000|2022-01-24 02:15:50|8581.1|8578.3|8581.2|8578.4|8581.2|8578.4|8581.1|8578.3|1
1642990560000|2022-01-24 02:16:00|8581.1|8578.3|8580.2|8577.4|8582|8579.2|8580.2|8577.4|15
1642990570000|2022-01-24 02:16:10|8581|8578.2|8580.6|8577.8|8581.1|8578.3|8579.6|8576.8|11
1642990580000|2022-01-24 02:16:20|8581.2|8578.4|8581.2|8578.4|8581.2|8578.4|8580.6|8577.8|4
1642990590000|2022-01-24 02:16:30|8580.3|8577.5|8580.6|8577.8|8581.2|8578.4|8580.2|8577.4|8
1642990600000|2022-01-24 02:16:40|8580.2|8577.4|8580.2|8577.4|8581.1|8578.3|8580.2|8577.4|4
1642990610000|2022-01-24 02:16:50|8581.1|8578.3|8580.1|8577.3|8581.2|8578.4|8580.1|8577.3|7
1642990620000|2022-01-24 02:17:00|8579.7|8576.9|8579.6|8576.8|8580.2|8577.4|8579.3|8576.5|4
1642990630000|2022-01-24 02:17:10|8579.2|8576.4|8580.7|8577.9|8581.2|8578.4|8579.2|8576.4|7
1642990640000|2022-01-24 02:17:20|8580.3|8577.5|8580.2|8577.4|8580.3|8577.5|8579.2|8576.4|14
1642990650000|2022-01-24 02:17:30|8580.1|8577.3|8579.2|8576.4|8580.1|8577.3|8579.2|8576.4|2
1642990660000|2022-01-24 02:17:40|8578.2|8575.4|8578.1|8575.3|8578.2|8575.4|8578.1|8575.3|5
1642990670000|2022-01-24 02:17:50|8577.7|8574.9|8579.2|8576.4|8579.2|8576.4|8577.2|8574.4|10
1642990680000|2022-01-24 02:18:00|8580|8577.2|8579.7|8576.9|8580.2|8577.4|8579.3|8576.5|8
1642990690000|2022-01-24 02:18:10|8579.3|8576.5|8579.2|8576.4|8579.6|8576.8|8578.8|8576|0
1642990700000|2022-01-24 02:18:20|8578.8|8576|8578.7|8575.9|8579.2|8576.4|8578.3|8575.5|8
1642990710000|2022-01-24 02:18:30|8578.6|8575.8|8578.6|8575.8|8578.7|8575.9|8578.2|8575.4|1
1642990720000|2022-01-24 02:18:40|8577.7|8574.9|8578.2|8575.4|8578.2|8575.4|8577.3|8574.5|1
1642990730000|2022-01-24 02:18:50|8577.8|8575|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|1
1642990740000|2022-01-24 02:19:00|8577.6|8574.8|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|2
1642990750000|2022-01-24 02:19:10|8577.7|8574.9|8576.2|8573.4|8578.1|8575.3|8576.2|8573.4|5
1642990760000|2022-01-24 02:19:20|8576.3|8573.5|8576.8|8574|8577.2|8574.4|8576.3|8573.5|4
1642990770000|2022-01-24 02:19:30|8577.2|8574.4|8576.3|8573.5|8577.2|8574.4|8576.3|8573.5|0
1642990780000|2022-01-24 02:19:40|8577.1|8574.3|8576.8|8574|8577.2|8574.4|8576.8|8574|2
1642990790000|2022-01-24 02:19:50|8576.3|8573.5|8576.8|8574|8577.2|8574.4|8576.2|8573.4|4
1642990800000|2022-01-24 02:20:00|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8576.7|8573.9|3
1642990810000|2022-01-24 02:20:10|8576.8|8574|8576.8|8574|8577.2|8574.4|8576.8|8574|1
1642990820000|2022-01-24 02:20:20|8577.2|8574.4|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|1
1642990830000|2022-01-24 02:20:30|8577.2|8574.4|8576.2|8573.4|8577.2|8574.4|8576.2|8573.4|2
1642990840000|2022-01-24 02:20:40|||||||||4
1642990850000|2022-01-24 02:20:50|8575.2|8572.4|8574.3|8571.5|8575.6|8572.8|8574.3|8571.5|14
1642990860000|2022-01-24 02:21:00|8574.2|8571.4|8575.2|8572.4|8575.2|8572.4|8574.2|8571.4|6
1642990870000|2022-01-24 02:21:10|8576|8573.2|8576.2|8573.4|8576.2|8573.4|8575.3|8572.5|5
1642990880000|2022-01-24 02:21:20|||||||||2
1642990890000|2022-01-24 02:21:30|8576.1|8573.3|8576.2|8573.4|8576.2|8573.4|8576.1|8573.3|0
1642990900000|2022-01-24 02:21:40|8575.3|8572.5|8576.2|8573.4|8576.2|8573.4|8575.2|8572.4|5
1642990910000|2022-01-24 02:21:50|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.7|8572.9|5
1642990920000|2022-01-24 02:22:00|8575.7|8572.9|8575.6|8572.8|8576.2|8573.4|8575.2|8572.4|2
1642990930000|2022-01-24 02:22:10|8575.2|8572.4|8575.2|8572.4|8575.6|8572.8|8575.1|8572.3|0
1642990940000|2022-01-24 02:22:20|8575.6|8572.8|8576.2|8573.4|8577.2|8574.4|8575.6|8572.8|13
1642990950000|2022-01-24 02:22:30|8576.6|8573.8|8576.2|8573.4|8576.6|8573.8|8576.1|8573.3|0
1642990960000|2022-01-24 02:22:40|8576.1|8573.3|8576.2|8573.4|8576.2|8573.4|8576.1|8573.3|1
1642990970000|2022-01-24 02:22:50|8576.1|8573.3|8577.2|8574.4|8578|8575.2|8576.1|8573.3|5
1642990980000|2022-01-24 02:23:00|8576.7|8573.9|8576.7|8573.9|8577.7|8574.9|8576.7|8573.9|3
1642990990000|2022-01-24 02:23:10|8577.1|8574.3|8576.2|8573.4|8577.2|8574.4|8576.2|8573.4|0
1642991000000|2022-01-24 02:23:20|8576.6|8573.8|8576.6|8573.8|8576.6|8573.8|8576.2|8573.4|2
1642991010000|2022-01-24 02:23:30|8577.1|8574.3|8576.2|8573.4|8577.1|8574.3|8576.2|8573.4|1
1642991020000|2022-01-24 02:23:40|8576.6|8573.8|8576.2|8573.4|8576.6|8573.8|8575.7|8572.9|4
1642991030000|2022-01-24 02:23:50|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|1
1642991040000|2022-01-24 02:24:00|8577.2|8574.4|8576.7|8573.9|8577.2|8574.4|8576.2|8573.4|2
1642991050000|2022-01-24 02:24:10|8576.3|8573.5|8577.2|8574.4|8577.2|8574.4|8576.3|8573.5|2
1642991060000|2022-01-24 02:24:20|8576.7|8573.9|8576.2|8573.4|8576.7|8573.9|8576.2|8573.4|1
1642991070000|2022-01-24 02:24:30|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|3
1642991080000|2022-01-24 02:24:40|8575.7|8572.9|8574.2|8571.4|8575.7|8572.9|8574.2|8571.4|22
1642991090000|2022-01-24 02:24:50|8573.2|8570.4|8575.2|8572.4|8575.2|8572.4|8573.2|8570.4|15
1642991100000|2022-01-24 02:25:00|8574.7|8571.9|8574.2|8571.4|8575.2|8572.4|8573.2|8570.4|22
1642991110000|2022-01-24 02:25:10|8574.7|8571.9|8574.7|8571.9|8575.2|8572.4|8574.2|8571.4|3
1642991120000|2022-01-24 02:25:20|8575.2|8572.4|8575.2|8572.4|8575.2|8572.4|8574.2|8571.4|2
1642991130000|2022-01-24 02:25:30|8574.7|8571.9|8574.7|8571.9|8575.2|8572.4|8574.7|8571.9|1
1642991140000|2022-01-24 02:25:40|8575.2|8572.4|8576.2|8573.4|8576.2|8573.4|8574.7|8571.9|6
1642991150000|2022-01-24 02:25:50|8576.6|8573.8|8576.2|8573.4|8577.2|8574.4|8576.2|8573.4|12
1642991160000|2022-01-24 02:26:00|8576.7|8573.9|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|6
1642991180000|2022-01-24 02:26:20|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.7|8573.9|7
1642991190000|2022-01-24 02:26:30|8576.2|8573.4|8576.2|8573.4|8576.7|8573.9|8576.2|8573.4|2
1642991200000|2022-01-24 02:26:40|8576.6|8573.8|8576.2|8573.4|8576.7|8573.9|8575.7|8572.9|0
1642991210000|2022-01-24 02:26:50|8575.7|8572.9|8576.2|8573.4|8576.2|8573.4|8575.7|8572.9|2
1642991220000|2022-01-24 02:27:00|8575.7|8572.9|8575.2|8572.4|8575.7|8572.9|8575.2|8572.4|5
1642991230000|2022-01-24 02:27:10|8574.7|8571.9|8576.2|8573.4|8576.2|8573.4|8574.7|8571.9|4
1642991240000|2022-01-24 02:27:20|8576.7|8573.9|8576.7|8573.9|8577.2|8574.4|8576.2|8573.4|5
1642991250000|2022-01-24 02:27:30|8577.2|8574.4|8577.2|8574.4|8577.2|8574.4|8576.2|8573.4|0
1642991260000|2022-01-24 02:27:40|8578.2|8575.4|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|21
1642991270000|2022-01-24 02:27:50|8577.7|8574.9|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|2
1642991280000|2022-01-24 02:28:00|8578.7|8575.9|8577.7|8574.9|8579.7|8576.9|8577.2|8574.4|15
1642991290000|2022-01-24 02:28:10|8578.1|8575.3|8578.2|8575.4|8578.2|8575.4|8578.1|8575.3|0
1642991300000|2022-01-24 02:28:20|8579.2|8576.4|8578.6|8575.8|8579.2|8576.4|8578.2|8575.4|6
1642991310000|2022-01-24 02:28:30|8579.1|8576.3|8578.2|8575.4|8579.1|8576.3|8578.2|8575.4|3
1642991320000|2022-01-24 02:28:40|8578.6|8575.8|8578.6|8575.8|8579.1|8576.3|8578.2|8575.4|7
1642991330000|2022-01-24 02:28:50|8578.1|8575.3|8578.6|8575.8|8579.1|8576.3|8578.1|8575.3|1
1642991340000|2022-01-24 02:29:00|8579.1|8576.3|8579.1|8576.3|8579.2|8576.4|8579.1|8576.3|0
1642991350000|2022-01-24 02:29:10|8578.6|8575.8|8579.1|8576.3|8579.1|8576.3|8578.2|8575.4|1
1642991360000|2022-01-24 02:29:20|8578.2|8575.4|8579.1|8576.3|8579.1|8576.3|8578.2|8575.4|3
1642991370000|2022-01-24 02:29:30|8578.7|8575.9|8579.6|8576.8|8580.1|8577.3|8578.6|8575.8|8
1642991380000|2022-01-24 02:29:40|8580.1|8577.3|8579.2|8576.4|8580.1|8577.3|8579.2|8576.4|2
1642991390000|2022-01-24 02:29:50|8579.6|8576.8|8579.1|8576.3|8580.1|8577.3|8579.1|8576.3|4
1642991400000|2022-01-24 02:30:00|8580|8577.2|8580.1|8577.3|8580.1|8577.3|8579.1|8576.3|13
1642991410000|2022-01-24 02:30:10|8581|8578.2|8582.1|8579.3|8583.1|8580.3|8581|8578.2|49
1642991420000|2022-01-24 02:30:20|8582.5|8579.7|8583.1|8580.3|8583.1|8580.3|8582.1|8579.3|8
1642991430000|2022-01-24 02:30:30|8582.6|8579.8|8580.6|8577.8|8582.6|8579.8|8580.1|8577.3|21
1642991440000|2022-01-24 02:30:40|8581.1|8578.3|8580.1|8577.3|8582.1|8579.3|8579.1|8576.3|16
1642991450000|2022-01-24 02:30:50|8579.7|8576.9|8583.1|8580.3|8583.2|8580.4|8579.1|8576.3|33
1642991460000|2022-01-24 02:31:00|8583.6|8580.8|8584.1|8581.3|8584.1|8581.3|8583.2|8580.4|4
1642991470000|2022-01-24 02:31:10|8584.2|8581.4|8584.1|8581.3|8585.1|8582.3|8583.2|8580.4|26
1642991480000|2022-01-24 02:31:20|8584.6|8581.8|8584.6|8581.8|8584.6|8581.8|8584.6|8581.8|1
1642991490000|2022-01-24 02:31:30|8584.1|8581.3|8585.6|8582.8|8586.1|8583.3|8584.1|8581.3|15
1642991500000|2022-01-24 02:31:40|8585.1|8582.3|8584.6|8581.8|8585.1|8582.3|8584.6|8581.8|6
1642991510000|2022-01-24 02:31:50|8585.1|8582.3|8584.1|8581.3|8585.1|8582.3|8584.1|8581.3|5
1642991520000|2022-01-24 02:32:00|8583.7|8580.9|8580.1|8577.3|8584.1|8581.3|8579.1|8576.3|25
1642991530000|2022-01-24 02:32:10|8581.1|8578.3|8580.1|8577.3|8581.1|8578.3|8580.1|8577.3|6
1642991540000|2022-01-24 02:32:20|8579.7|8576.9|8580.7|8577.9|8581.1|8578.3|8579.7|8576.9|2
1642991550000|2022-01-24 02:32:30|8581.1|8578.3|8582.1|8579.3|8582.2|8579.4|8580.7|8577.9|7
1642991560000|2022-01-24 02:32:40|8581.7|8578.9|8581.6|8578.8|8582.1|8579.3|8581.1|8578.3|1
1642991570000|2022-01-24 02:32:50|8581.2|8578.4|8580.6|8577.8|8581.2|8578.4|8580.6|8577.8|1
1642991580000|2022-01-24 02:33:00|8580.1|8577.3|8580.6|8577.8|8580.6|8577.8|8580.1|8577.3|1
1642991590000|2022-01-24 02:33:10|8580.2|8577.4|8582.1|8579.3|8582.1|8579.3|8580.1|8577.3|2
1642991600000|2022-01-24 02:33:20|8582.2|8579.4|8583.1|8580.3|8583.1|8580.3|8582.2|8579.4|3
1642991610000|2022-01-24 02:33:30|8583.6|8580.8|8582.1|8579.3|8583.6|8580.8|8581.7|8578.9|21
1642991620000|2022-01-24 02:33:40|8583|8580.2|8583.1|8580.3|8584.1|8581.3|8583|8580.2|12
1642991630000|2022-01-24 02:33:50|8583.6|8580.8|8582.1|8579.3|8584.1|8581.3|8582.1|8579.3|7
1642991640000|2022-01-24 02:34:00|8581.7|8578.9|8579.1|8576.3|8582.1|8579.3|8579.1|8576.3|9
1642991650000|2022-01-24 02:34:10|8578.7|8575.9|8580.1|8577.3|8580.1|8577.3|8578.3|8575.5|11
1642991660000|2022-01-24 02:34:20|8579.7|8576.9|8579.1|8576.3|8579.7|8576.9|8578.2|8575.4|6
1642991670000|2022-01-24 02:34:30|8578.7|8575.9|8578.1|8575.3|8579.1|8576.3|8578.1|8575.3|1
1642991680000|2022-01-24 02:34:40|8577.2|8574.4|8577.7|8574.9|8578.1|8575.3|8577.1|8574.3|9
1642991690000|2022-01-24 02:34:50|8578.1|8575.3|8578.1|8575.3|8579.1|8576.3|8578.1|8575.3|6
1642991700000|2022-01-24 02:35:00|8577.7|8574.9|8577.7|8574.9|8578.2|8575.4|8577.3|8574.5|10
1642991710000|2022-01-24 02:35:10|8578.1|8575.3|8579.1|8576.3|8579.1|8576.3|8577.7|8574.9|6
1642991720000|2022-01-24 02:35:20|8578.7|8575.9|8578.6|8575.8|8579.1|8576.3|8578.1|8575.3|3
1642991730000|2022-01-24 02:35:30|8578.2|8575.4|8577.1|8574.3|8578.2|8575.4|8577.1|8574.3|4
1642991740000|2022-01-24 02:35:40|8577.5|8574.7|8577.1|8574.3|8578|8575.2|8577|8574.2|3
1642991750000|2022-01-24 02:35:50|8576.7|8573.9|8576.7|8573.9|8577.1|8574.3|8576.1|8573.3|7
1642991760000|2022-01-24 02:36:00|8577.1|8574.3|8575.7|8572.9|8577.1|8574.3|8575.3|8572.5|4
1642991770000|2022-01-24 02:36:10|8575.6|8572.8|8575.1|8572.3|8575.6|8572.8|8574.1|8571.3|15
1642991780000|2022-01-24 02:36:20|8574.3|8571.5|8574.7|8571.9|8575.1|8572.3|8574.2|8571.4|5
1642991790000|2022-01-24 02:36:30|8575.1|8572.3|8576.1|8573.3|8576.1|8573.3|8575.1|8572.3|6
1642991800000|2022-01-24 02:36:40|||||||||2
1642991810000|2022-01-24 02:36:50|8575.2|8572.4|8575.1|8572.3|8575.2|8572.4|8575.1|8572.3|8
1642991820000|2022-01-24 02:37:00|8575.2|8572.4|8575.1|8572.3|8576.1|8573.3|8575.1|8572.3|8
1642991830000|2022-01-24 02:37:10|8574.2|8571.4|8575.2|8572.4|8575.2|8572.4|8574.2|8571.4|16
1642991840000|2022-01-24 02:37:20|8575.1|8572.3|8575.1|8572.3|8575.2|8572.4|8575.1|8572.3|5
1642991850000|2022-01-24 02:37:30|8574.7|8571.9|8577|8574.2|8577|8574.2|8574.2|8571.4|6
1642991860000|2022-01-24 02:37:40|8577.1|8574.3|8576.1|8573.3|8577.2|8574.4|8575.1|8572.3|6
1642991870000|2022-01-24 02:37:50|8575.7|8572.9|8576.2|8573.4|8576.6|8573.8|8575.7|8572.9|1
1642991880000|2022-01-24 02:38:00|8576.6|8573.8|8578.2|8575.4|8578.2|8575.4|8576.6|8573.8|6
1642991890000|2022-01-24 02:38:10|8578.3|8575.5|8578.1|8575.3|8579.1|8576.3|8577.7|8574.9|5
1642991900000|2022-01-24 02:38:20|8578.5|8575.7|8578.7|8575.9|8578.7|8575.9|8578.1|8575.3|3
1642991910000|2022-01-24 02:38:30|8579.1|8576.3|8578.6|8575.8|8579.1|8576.3|8578.2|8575.4|6
1642991920000|2022-01-24 02:38:40|8578.7|8575.9|8579.2|8576.4|8579.2|8576.4|8578.7|8575.9|0
1642991930000|2022-01-24 02:38:50|8580.1|8577.3|8579.1|8576.3|8580.1|8577.3|8578.7|8575.9|22
1642991940000|2022-01-24 02:39:00|8578.1|8575.3|8577.1|8574.3|8578.2|8575.4|8577.1|8574.3|12
1642991950000|2022-01-24 02:39:10|8578.1|8575.3|8578.2|8575.4|8578.7|8575.9|8578.1|8575.3|4
1642991960000|2022-01-24 02:39:20|8578.1|8575.3|8575.1|8572.3|8578.1|8575.3|8574.3|8571.5|178
1642991970000|2022-01-24 02:39:30|8575.2|8572.4|8577.1|8574.3|8577.1|8574.3|8575.1|8572.3|7
1642991980000|2022-01-24 02:39:40|8577.5|8574.7|8577.5|8574.7|8578|8575.2|8577|8574.2|7
1642991990000|2022-01-24 02:39:50|8577.1|8574.3|8579.1|8576.3|8579.1|8576.3|8577.1|8574.3|40
1642992000000|2022-01-24 02:40:00|8579.5|8576.7|8577.6|8574.8|8580.1|8577.3|8577.1|8574.3|23
1642992010000|2022-01-24 02:40:10|8577.1|8574.3|8579.1|8576.3|8579.1|8576.3|8577.1|8574.3|5
1642992020000|2022-01-24 02:40:20|8578.7|8575.9|8579.1|8576.3|8579.1|8576.3|8578.6|8575.8|2
1642992030000|2022-01-24 02:40:30|8578.7|8575.9|8577.2|8574.4|8578.7|8575.9|8577.2|8574.4|12
1642992040000|2022-01-24 02:40:40|8577.6|8574.8|8579.1|8576.3|8580.1|8577.3|8577.1|8574.3|44
1642992050000|2022-01-24 02:40:50|8579|8576.2|8579.6|8576.8|8580.1|8577.3|8578.2|8575.4|8
1642992060000|2022-01-24 02:41:00|8579.1|8576.3|8578.1|8575.3|8580.1|8577.3|8578.1|8575.3|11
1642992070000|2022-01-24 02:41:10|8578.6|8575.8|8578.5|8575.7|8579|8576.2|8578.1|8575.3|1
1642992080000|2022-01-24 02:41:20|8578.1|8575.3|8576.1|8573.3|8578.5|8575.7|8576.1|8573.3|8
1642992090000|2022-01-24 02:41:30|8576|8573.2|8576.1|8573.3|8577.7|8574.9|8575.6|8572.8|9
1642992100000|2022-01-24 02:41:40|8576.5|8573.7|8576.1|8573.3|8577.1|8574.3|8576.1|8573.3|13
1642992110000|2022-01-24 02:41:50|8575.3|8572.5|8576.1|8573.3|8576.1|8573.3|8575.3|8572.5|9
1642992120000|2022-01-24 02:42:00|8577|8574.2|8575.6|8572.8|8577|8574.2|8575.2|8572.4|4
1642992130000|2022-01-24 02:42:10|8576|8573.2|8576|8573.2|8576.1|8573.3|8575|8572.2|2
1642992140000|2022-01-24 02:42:20|8576.1|8573.3|8578.1|8575.3|8578.1|8575.3|8576.1|8573.3|30
1642992150000|2022-01-24 02:42:30|8577.7|8574.9|8578.1|8575.3|8578.1|8575.3|8577.2|8574.4|0
1642992160000|2022-01-24 02:42:40|8577.7|8574.9|8577.6|8574.8|8577.7|8574.9|8577.6|8574.8|2
1642992170000|2022-01-24 02:42:50|8577.7|8574.9|8578.1|8575.3|8578.1|8575.3|8577.6|8574.8|0
1642992180000|2022-01-24 02:43:00|8577.7|8574.9|8577.6|8574.8|8578.1|8575.3|8577.2|8574.4|2
1642992190000|2022-01-24 02:43:10|8577.2|8574.4|8575.2|8572.4|8577.2|8574.4|8575.2|8572.4|3
1642992200000|2022-01-24 02:43:20|8575.1|8572.3|8577.2|8574.4|8577.2|8574.4|8575.1|8572.3|13
1642992210000|2022-01-24 02:43:30|8577.6|8574.8|8577.1|8574.3|8577.7|8574.9|8577.1|8574.3|3
1642992220000|2022-01-24 02:43:40|8577.5|8574.7|8577.1|8574.3|8577.6|8574.8|8577.1|8574.3|1
1642992230000|2022-01-24 02:43:50|8577.2|8574.4|8579.1|8576.3|8579.1|8576.3|8577.2|8574.4|10
1642992240000|2022-01-24 02:44:00|8579.5|8576.7|8579.7|8576.9|8580.1|8577.3|8579.2|8576.4|13
1642992250000|2022-01-24 02:44:10|8579.3|8576.5|8579.1|8576.3|8579.3|8576.5|8579.1|8576.3|1
1642992260000|2022-01-24 02:44:20|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8578.1|8575.3|3
1642992270000|2022-01-24 02:44:30|8579.1|8576.3|8579.7|8576.9|8580.1|8577.3|8578.7|8575.9|2
1642992280000|2022-01-24 02:44:40|8580.1|8577.3|8579.1|8576.3|8580.1|8577.3|8578.2|8575.4|9
1642992290000|2022-01-24 02:44:50|8579.2|8576.4|8577.3|8574.5|8579.2|8576.4|8577.2|8574.4|37
1642992300000|2022-01-24 02:45:00|8577.2|8574.4|8574.7|8571.9|8577.2|8574.4|8574.2|8571.4|24
1642992310000|2022-01-24 02:45:10|8574.3|8571.5|8574.3|8571.5|8576.1|8573.3|8574.3|8571.5|9
1642992320000|2022-01-24 02:45:20|8574.1|8571.3|8575.2|8572.4|8575.2|8572.4|8573.2|8570.4|22
1642992330000|2022-01-24 02:45:30|8575.4|8572.6|8575.3|8572.5|8576.2|8573.4|8574.3|8571.5|20
1642992340000|2022-01-24 02:45:40|8575.7|8572.9|8575.3|8572.5|8576.1|8573.3|8575.2|8572.4|3
1642992350000|2022-01-24 02:45:50|8575.2|8572.4|8574.7|8571.9|8575.3|8572.5|8574.7|8571.9|4
1642992360000|2022-01-24 02:46:00|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|8575.1|8572.3|0
1642992370000|2022-01-24 02:46:10|8575.2|8572.4|8573.2|8570.4|8575.2|8572.4|8573.2|8570.4|16
1642992380000|2022-01-24 02:46:20|8572.8|8570|8572.7|8569.9|8573.2|8570.4|8572.7|8569.9|12
1642992390000|2022-01-24 02:46:30|8573.1|8570.3|8572.7|8569.9|8573.1|8570.3|8572.7|8569.9|5
1642992400000|2022-01-24 02:46:40|8572.3|8569.5|8573.1|8570.3|8573.2|8570.4|8572.3|8569.5|6
1642992410000|2022-01-24 02:46:50|8573.6|8570.8|8573.1|8570.3|8573.7|8570.9|8573.1|8570.3|5
1642992420000|2022-01-24 02:47:00|8572.7|8569.9|8572.7|8569.9|8573.1|8570.3|8572.2|8569.4|6
1642992430000|2022-01-24 02:47:10|8573.1|8570.3|8572.7|8569.9|8573.1|8570.3|8572.7|8569.9|5
1642992440000|2022-01-24 02:47:20|8572.3|8569.5|8573.7|8570.9|8573.7|8570.9|8572.3|8569.5|1
1642992450000|2022-01-24 02:47:30|8573.3|8570.5|8574.1|8571.3|8574.1|8571.3|8573.2|8570.4|4
1642992460000|2022-01-24 02:47:40|8573.7|8570.9|8573.3|8570.5|8574.1|8571.3|8573.3|8570.5|3
1642992470000|2022-01-24 02:47:50|8573.7|8570.9|8573.3|8570.5|8574.2|8571.4|8573.3|8570.5|3
1642992480000|2022-01-24 02:48:00|8573.7|8570.9|8573.3|8570.5|8574.1|8571.3|8573.3|8570.5|4
1642992510000|2022-01-24 02:48:30|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|8573.2|8570.4|0
1642992520000|2022-01-24 02:48:40|8573.3|8570.5|8572.2|8569.4|8573.3|8570.5|8572.2|8569.4|20
1642992530000|2022-01-24 02:48:50|8572.1|8569.3|8572.1|8569.3|8572.1|8569.3|8572.1|8569.3|1
1642992540000|2022-01-24 02:49:00|8571.7|8568.9|8572.1|8569.3|8572.1|8569.3|8571.7|8568.9|8
1642992550000|2022-01-24 02:49:10|8571.7|8568.9|8572.1|8569.3|8572.1|8569.3|8571.6|8568.8|0
1642992560000|2022-01-24 02:49:20|8572.9|8570.1|8573.1|8570.3|8573.1|8570.3|8572.9|8570.1|6
1642992570000|2022-01-24 02:49:30|8573.2|8570.4|8573.3|8570.5|8574.1|8571.3|8573.2|8570.4|10
1642992580000|2022-01-24 02:49:40|8573.2|8570.4|8573.2|8570.4|8573.3|8570.5|8573.2|8570.4|3
1642992600000|2022-01-24 02:50:00|8572.8|8570|8570.2|8567.4|8573.2|8570.4|8570.2|8567.4|82
1642992610000|2022-01-24 02:50:10|||||||||1
1642992620000|2022-01-24 02:50:20|8570.1|8567.3|8569.3|8566.5|8570.2|8567.4|8569.2|8566.4|35
1642992630000|2022-01-24 02:50:30|8569.2|8566.4|8568.1|8565.3|8569.3|8566.5|8568.1|8565.3|65
1642992640000|2022-01-24 02:50:40|8568.2|8565.4|8565.1|8562.3|8568.2|8565.4|8565.1|8562.3|46
1642992650000|2022-01-24 02:50:50|8565.2|8562.4|8565.3|8562.5|8566.1|8563.3|8565.2|8562.4|19
1642992660000|2022-01-24 02:51:00|8566.1|8563.3|8566.7|8563.9|8567.3|8564.5|8566.1|8563.3|26
1642992670000|2022-01-24 02:51:10|8566.3|8563.5|8566.1|8563.3|8566.3|8563.5|8565.3|8562.5|8
1642992680000|2022-01-24 02:51:20|8566.2|8563.4|8565.2|8562.4|8566.3|8563.5|8565.2|8562.4|10
1642992690000|2022-01-24 02:51:30|8565.3|8562.5|8565.3|8562.5|8565.3|8562.5|8565.2|8562.4|3
1642992700000|2022-01-24 02:51:40|8565.1|8562.3|8565.1|8562.3|8565.1|8562.3|8565.1|8562.3|6
1642992710000|2022-01-24 02:51:50|8564.6|8561.8|8565.2|8562.4|8566.1|8563.3|8564.2|8561.4|20
1642992720000|2022-01-24 02:52:00|8565.3|8562.5|8566.1|8563.3|8566.1|8563.3|8565.3|8562.5|3
1642992730000|2022-01-24 02:52:10|8566.2|8563.4|8566.2|8563.4|8566.2|8563.4|8566.2|8563.4|2
1642992740000|2022-01-24 02:52:20|8566.3|8563.5|8566.3|8563.5|8567.1|8564.3|8566.2|8563.4|2
1642992750000|2022-01-24 02:52:30|8565.4|8562.6|8562.3|8559.5|8565.4|8562.6|8562.3|8559.5|58
1642992760000|2022-01-24 02:52:40|8562.2|8559.4|8559.2|8556.4|8562.2|8559.4|8557.2|8554.4|116
1642992770000|2022-01-24 02:52:50|8559.3|8556.5|8559.2|8556.4|8561.2|8558.4|8559.2|8556.4|35
1642992780000|2022-01-24 02:53:00|8558.3|8555.5|8559.1|8556.3|8559.3|8556.5|8558.3|8555.5|13
1642992790000|2022-01-24 02:53:10|8559.2|8556.4|8557.1|8554.3|8559.2|8556.4|8557.1|8554.3|21
1642992800000|2022-01-24 02:53:20|8558|8555.2|8559.2|8556.4|8559.2|8556.4|8558|8555.2|20
1642992810000|2022-01-24 02:53:30|8559.1|8556.3|8558.1|8555.3|8559.1|8556.3|8557.1|8554.3|23
1642992820000|2022-01-24 02:53:40|8558.2|8555.4|8558.1|8555.3|8559.2|8556.4|8558.1|8555.3|20
1642992830000|2022-01-24 02:53:50|8558.2|8555.4|8557.7|8554.9|8559.1|8556.3|8557.7|8554.9|7
1642992840000|2022-01-24 02:54:00|8557.5|8554.7|8559.6|8556.8|8560.1|8557.3|8557.5|8554.7|20
1642992850000|2022-01-24 02:54:10|8560.1|8557.3|8558.1|8555.3|8560.1|8557.3|8558.1|8555.3|5
1642992860000|2022-01-24 02:54:20|8558.5|8555.7|8560.5|8557.7|8560.5|8557.7|8558.5|8555.7|8
1642992870000|2022-01-24 02:54:30|8560.6|8557.8|8559.1|8556.3|8561|8558.2|8558.1|8555.3|30
1642992880000|2022-01-24 02:54:40|8559|8556.2|8559.1|8556.3|8559.1|8556.3|8559|8556.2|1
1642992890000|2022-01-24 02:54:50|8559.5|8556.7|8559.1|8556.3|8559.5|8556.7|8559.1|8556.3|5
1642992900000|2022-01-24 02:55:00|8559.5|8556.7|8561.1|8558.3|8562.1|8559.3|8559.5|8556.7|33
1642992910000|2022-01-24 02:55:10|8560.7|8557.9|8560.1|8557.3|8561|8558.2|8560|8557.2|18
1642992920000|2022-01-24 02:55:20|8560.5|8557.7|8560.1|8557.3|8561.1|8558.3|8560.1|8557.3|15
1642992930000|2022-01-24 02:55:30|8560.5|8557.7|8560.9|8558.1|8560.9|8558.1|8560.5|8557.7|2
1642992940000|2022-01-24 02:55:40|8561|8558.2|8560.7|8557.9|8561.1|8558.3|8560.1|8557.3|2
1642992950000|2022-01-24 02:55:50|8561.1|8558.3|8560.1|8557.3|8561.1|8558.3|8560.1|8557.3|2
1642992960000|2022-01-24 02:56:00|8560.5|8557.7|8561.1|8558.3|8561.1|8558.3|8560.1|8557.3|0
1642992970000|2022-01-24 02:56:10|8561.5|8558.7|8561.1|8558.3|8562.1|8559.3|8560.1|8557.3|14
1642992980000|2022-01-24 02:56:20|8561.5|8558.7|8561.1|8558.3|8561.5|8558.7|8561.1|8558.3|3
1642992990000|2022-01-24 02:56:30|8560.3|8557.5|8561.1|8558.3|8561.5|8558.7|8560.1|8557.3|3
1642993000000|2022-01-24 02:56:40|8560.2|8557.4|8561.1|8558.3|8561.1|8558.3|8560.1|8557.3|3
1642993010000|2022-01-24 02:56:50|8560.7|8557.9|8563.2|8560.4|8563.9|8561.1|8560.2|8557.4|41
1642993020000|2022-01-24 02:57:00|8563|8560.2|8562.7|8559.9|8563.9|8561.1|8562.1|8559.3|21
1642993030000|2022-01-24 02:57:10|8562.6|8559.8|8560.1|8557.3|8563.1|8560.3|8560.1|8557.3|21
1642993040000|2022-01-24 02:57:20|8560.6|8557.8|8564.1|8561.3|8564.1|8561.3|8560.6|8557.8|25
1642993050000|2022-01-24 02:57:30|8563.7|8560.9|8563.6|8560.8|8563.7|8560.9|8562.7|8559.9|12
1642993060000|2022-01-24 02:57:40|8563.2|8560.4|8564.1|8561.3|8564.1|8561.3|8563.1|8560.3|8
1642993070000|2022-01-24 02:57:50|8564.5|8561.7|8564.1|8561.3|8564.6|8561.8|8564.1|8561.3|19
1642993080000|2022-01-24 02:58:00|8564.5|8561.7|8565.5|8562.7|8565.6|8562.8|8564.1|8561.3|3
1642993090000|2022-01-24 02:58:10|8565.2|8562.4|8565.6|8562.8|8566|8563.2|8565|8562.2|7
1642993100000|2022-01-24 02:58:20|8566|8563.2|8566.1|8563.3|8567.1|8564.3|8566|8563.2|12
1642993110000|2022-01-24 02:58:30|8566|8563.2|8565.6|8562.8|8566.1|8563.3|8565.6|8562.8|0
1642993120000|2022-01-24 02:58:40|8566.1|8563.3|8565.1|8562.3|8566.1|8563.3|8564.7|8561.9|12
1642993130000|2022-01-24 02:58:50|||||||||4
1642993140000|2022-01-24 02:59:00|8564.7|8561.9|8564.1|8561.3|8564.7|8561.9|8564.1|8561.3|2
1642993150000|2022-01-24 02:59:10|8564|8561.2|8564.1|8561.3|8564.1|8561.3|8563.6|8560.8|11
1642993160000|2022-01-24 02:59:20|8563.7|8560.9|8564.1|8561.3|8564.1|8561.3|8563.7|8560.9|3
1642993170000|2022-01-24 02:59:30|||||||||2
1642993180000|2022-01-24 02:59:40|8565.1|8562.3|8565.1|8562.3|8565.1|8562.3|8565.1|8562.3|9
1642993190000|2022-01-24 02:59:50|8564.2|8561.4|8566.1|8563.3|8566.1|8563.3|8563.1|8560.3|27
1642993200000|2022-01-24 03:00:00|8566|8563.2|8563.1|8560.3|8566.1|8563.3|8563.1|8560.3|10
1642993210000|2022-01-24 03:00:10|8563|8560.2|8560.1|8557.3|8563.1|8560.3|8560|8557.2|25
1642993220000|2022-01-24 03:00:20|8559.2|8556.4|8559.1|8556.3|8560.5|8557.7|8558.2|8555.4|23
1642993230000|2022-01-24 03:00:30|8559.5|8556.7|8560.6|8557.8|8561.1|8558.3|8559.5|8556.7|11
1642993240000|2022-01-24 03:00:40|8560.2|8557.4|8561.1|8558.3|8561.1|8558.3|8559.1|8556.3|5
1642993250000|2022-01-24 03:00:50|8561.5|8558.7|8561.1|8558.3|8562.1|8559.3|8561.1|8558.3|2
1642993260000|2022-01-24 03:01:00|8561.5|8558.7|8562.1|8559.3|8562.1|8559.3|8561.1|8558.3|1
1642993270000|2022-01-24 03:01:10|8561.1|8558.3|8562.1|8559.3|8562.1|8559.3|8561.1|8558.3|2
1642993280000|2022-01-24 03:01:20|8562|8559.2|8565.9|8563.1|8566|8563.2|8562|8559.2|139
1642993290000|2022-01-24 03:01:30|8565.4|8562.6|8564.1|8561.3|8565.4|8562.6|8561.5|8558.7|138
1642993300000|2022-01-24 03:01:40|8563.6|8560.8|8565.1|8562.3|8565.1|8562.3|8563.6|8560.8|3
1642993310000|2022-01-24 03:01:50|8564.2|8561.4|8564|8561.2|8564.2|8561.4|8564|8561.2|0
1642993320000|2022-01-24 03:02:00|8564.1|8561.3|8561.1|8558.3|8564.1|8561.3|8561.1|8558.3|12
1642993330000|2022-01-24 03:02:10|8561.5|8558.7|8560.1|8557.3|8561.5|8558.7|8560.1|8557.3|5
1642993340000|2022-01-24 03:02:20|8559|8556.2|8559.1|8556.3|8560.1|8557.3|8559|8556.2|19
1642993350000|2022-01-24 03:02:30|8558|8555.2|8559.5|8556.7|8559.8|8557|8557.1|8554.3|11
1642993360000|2022-01-24 03:02:40|8559.9|8557.1|8564|8561.2|8564|8561.2|8559.5|8556.7|23
1642993370000|2022-01-24 03:02:50|8563.6|8560.8|8559.5|8556.7|8563.6|8560.8|8559.5|8556.7|23
1642993380000|2022-01-24 03:03:00|8560|8557.2|8558.1|8555.3|8560|8557.2|8558|8555.2|9
1642993390000|2022-01-24 03:03:10|8558|8555.2|8557.5|8554.7|8558|8555.2|8557|8554.2|8
1642993400000|2022-01-24 03:03:20|8557.1|8554.3|8556.7|8553.9|8557.1|8554.3|8556|8553.2|41
1642993410000|2022-01-24 03:03:30|8556.6|8553.8|8556.1|8553.3|8557.1|8554.3|8556.1|8553.3|1
1642993420000|2022-01-24 03:03:40|8556.5|8553.7|8559.1|8556.3|8560.1|8557.3|8556.5|8553.7|82
1642993430000|2022-01-24 03:03:50|8559|8556.2|8558.1|8555.3|8560.1|8557.3|8558.1|8555.3|25
1642993440000|2022-01-24 03:04:00|8557.2|8554.4|8557.1|8554.3|8557.2|8554.4|8556.5|8553.7|6
1642993450000|2022-01-24 03:04:10|8556.7|8553.9|8557.1|8554.3|8557.1|8554.3|8555|8552.2|30
1642993460000|2022-01-24 03:04:20|8557.9|8555.1|8557.1|8554.3|8558.1|8555.3|8557.1|8554.3|10
1642993470000|2022-01-24 03:04:30|8557.5|8554.7|8557.1|8554.3|8557.7|8554.9|8557.1|8554.3|2
1642993480000|2022-01-24 03:04:40|8557|8554.2|8556.1|8553.3|8557|8554.2|8555.2|8552.4|6
1642993490000|2022-01-24 03:04:50|8556.9|8554.1|8557.1|8554.3|8557.1|8554.3|8556.9|8554.1|11
1642993500000|2022-01-24 03:05:00|8557|8554.2|8557.1|8554.3|8557.5|8554.7|8556.1|8553.3|14
1642993510000|2022-01-24 03:05:10|8556.6|8553.8|8557.1|8554.3|8557.1|8554.3|8556.1|8553.3|7
1642993520000|2022-01-24 03:05:20|8557|8554.2|8557.1|8554.3|8557.1|8554.3|8556.6|8553.8|6
1642993530000|2022-01-24 03:05:30|8556.2|8553.4|8556.1|8553.3|8557|8554.2|8556|8553.2|11
1642993540000|2022-01-24 03:05:40|8556.9|8554.1|8556.1|8553.3|8557|8554.2|8556.1|8553.3|6
1642993550000|2022-01-24 03:05:50|8556|8553.2|8556.1|8553.3|8556.1|8553.3|8556|8553.2|10
1642993560000|2022-01-24 03:06:00|8556.5|8553.7|8557|8554.2|8557|8554.2|8556.1|8553.3|12
1642993570000|2022-01-24 03:06:10|8556.6|8553.8|8556.6|8553.8|8557|8554.2|8556.6|8553.8|4
1642993580000|2022-01-24 03:06:20|8556.1|8553.3|8556.1|8553.3|8556.5|8553.7|8556|8553.2|1
1642993590000|2022-01-24 03:06:30|8556.9|8554.1|8557.1|8554.3|8557.1|8554.3|8556.9|8554.1|4
1642993600000|2022-01-24 03:06:40|8557|8554.2|8555.1|8552.3|8557.1|8554.3|8555.1|8552.3|10
1642993610000|2022-01-24 03:06:50|8555|8552.2|8555.1|8552.3|8555.6|8552.8|8554.1|8551.3|41
1642993620000|2022-01-24 03:07:00|8555.5|8552.7|8555.1|8552.3|8556|8553.2|8555.1|8552.3|28
1642993630000|2022-01-24 03:07:10|8555.5|8552.7|8556.1|8553.3|8556.1|8553.3|8555.1|8552.3|3
1642993640000|2022-01-24 03:07:20|8556.9|8554.1|8558.1|8555.3|8558.1|8555.3|8556.9|8554.1|24
1642993650000|2022-01-24 03:07:30|8559.1|8556.3|8559.1|8556.3|8559.1|8556.3|8558.1|8555.3|11
1642993660000|2022-01-24 03:07:40|8559|8556.2|8559.1|8556.3|8560|8557.2|8558.1|8555.3|47
1642993670000|2022-01-24 03:07:50|||||||||4
1642993680000|2022-01-24 03:08:00|8560|8557.2|8560.1|8557.3|8561|8558.2|8559.6|8556.8|19
1642993690000|2022-01-24 03:08:10|8561.1|8558.3|8561.5|8558.7|8562.1|8559.3|8561.1|8558.3|7
1642993700000|2022-01-24 03:08:20|8561.6|8558.8|8561.1|8558.3|8561.6|8558.8|8560.1|8557.3|9
1642993710000|2022-01-24 03:08:30|8561.5|8558.7|8560.6|8557.8|8561.6|8558.8|8560.6|8557.8|17
1642993720000|2022-01-24 03:08:40|8561|8558.2|8562.1|8559.3|8562.1|8559.3|8561|8558.2|27
1642993740000|2022-01-24 03:09:00|8562.5|8559.7|8561.6|8558.8|8562.6|8559.8|8561|8558.2|12
1642993750000|2022-01-24 03:09:10|8561.1|8558.3|8561.1|8558.3|8561.6|8558.8|8561.1|8558.3|7
1642993760000|2022-01-24 03:09:20|8560.6|8557.8|8559|8556.2|8561.1|8558.3|8558.1|8555.3|12
1642993770000|2022-01-24 03:09:30|8558.1|8555.3|8558.1|8555.3|8558.1|8555.3|8557.1|8554.3|15
1642993780000|2022-01-24 03:09:40|8559.1|8556.3|8559.1|8556.3|8559.1|8556.3|8558.6|8555.8|5
1642993790000|2022-01-24 03:09:50|8558.2|8555.4|8559.1|8556.3|8559.1|8556.3|8558.1|8555.3|15
1642993800000|2022-01-24 03:10:00|8558.6|8555.8|8558.6|8555.8|8559.1|8556.3|8558.1|8555.3|1
1642993810000|2022-01-24 03:10:10|8558.1|8555.3|8559.1|8556.3|8559.1|8556.3|8558.1|8555.3|3
1642993820000|2022-01-24 03:10:20|8559.5|8556.7|8559.1|8556.3|8560.1|8557.3|8559.1|8556.3|7
1642993830000|2022-01-24 03:10:30|8559.5|8556.7|8559.6|8556.8|8559.6|8556.8|8559.5|8556.7|0
1642993840000|2022-01-24 03:10:40|8559.1|8556.3|8558.6|8555.8|8559.1|8556.3|8558.6|8555.8|1
1642993850000|2022-01-24 03:10:50|8559.1|8556.3|8559.5|8556.7|8559.5|8556.7|8558.6|8555.8|2
1642993860000|2022-01-24 03:11:00|8559.6|8556.8|8563.1|8560.3|8563.1|8560.3|8559.6|8556.8|17
1642993870000|2022-01-24 03:11:10|8563.6|8560.8|8563.6|8560.8|8565|8562.2|8563.1|8560.3|17
1642993880000|2022-01-24 03:11:20|8564.1|8561.3|8564.1|8561.3|8564.1|8561.3|8563.1|8560.3|11
1642993890000|2022-01-24 03:11:30|8563.2|8560.4|8563.1|8560.3|8563.6|8560.8|8563.1|8560.3|11
1642993900000|2022-01-24 03:11:40|8562.1|8559.3|8561.6|8558.8|8562.1|8559.3|8560.6|8557.8|20
1642993910000|2022-01-24 03:11:50|8561.1|8558.3|8562.1|8559.3|8562.1|8559.3|8561.1|8558.3|12
1642993920000|2022-01-24 03:12:00|8562.5|8559.7|8563.1|8560.3|8565.1|8562.3|8562.5|8559.7|46
1642993930000|2022-01-24 03:12:10|8563.5|8560.7|8563|8560.2|8564|8561.2|8562.1|8559.3|7
1642993940000|2022-01-24 03:12:20|8562.6|8559.8|8561|8558.2|8562.6|8559.8|8561|8558.2|7
1642993950000|2022-01-24 03:12:30|8561.5|8558.7|8560.5|8557.7|8562|8559.2|8560.5|8557.7|9
1642993960000|2022-01-24 03:12:40|8561|8558.2|8564|8561.2|8564|8561.2|8561|8558.2|20
1642993970000|2022-01-24 03:12:50|8563.6|8560.8|8564|8561.2|8564|8561.2|8563|8560.2|4
1642993980000|2022-01-24 03:13:00|8563.6|8560.8|8562|8559.2|8563.6|8560.8|8561.5|8558.7|12
1642993990000|2022-01-24 03:13:10|8561.6|8558.8|8562.6|8559.8|8563.4|8560.6|8561.1|8558.3|11
1642994000000|2022-01-24 03:13:20|8563|8560.2|8563|8560.2|8564|8561.2|8562.6|8559.8|4
1642994010000|2022-01-24 03:13:30|8563.5|8560.7|8564|8561.2|8564|8561.2|8563.5|8560.7|3
1642994020000|2022-01-24 03:13:40|8563.6|8560.8|8563|8560.2|8564|8561.2|8563|8560.2|5
1642994030000|2022-01-24 03:13:50|8563.5|8560.7|8564|8561.2|8564|8561.2|8563.5|8560.7|6
1642994040000|2022-01-24 03:14:00|8563.6|8560.8|8563.6|8560.8|8563.6|8560.8|8563.1|8560.3|1
1642994050000|2022-01-24 03:14:10|8563.2|8560.4|8564|8561.2|8564|8561.2|8563|8560.2|3
1642994060000|2022-01-24 03:14:20|||||||||2
1642994070000|2022-01-24 03:14:30|8563.5|8560.7|8564|8561.2|8564|8561.2|8563|8560.2|2
1642994080000|2022-01-24 03:14:40|8565|8562.2|8565|8562.2|8565|8562.2|8565|8562.2|2
1642994090000|2022-01-24 03:14:50|8564.6|8561.8|8565|8562.2|8565|8562.2|8564.1|8561.3|2
1642994100000|2022-01-24 03:15:00|8565.5|8562.7|8566.6|8563.8|8567|8564.2|8565.1|8562.3|11
1642994110000|2022-01-24 03:15:10|8566.2|8563.4|8567|8564.2|8568|8565.2|8566.2|8563.4|9
1642994140000|2022-01-24 03:15:40|8567.5|8564.7|8568|8565.2|8569|8566.2|8567.5|8564.7|25
1642994150000|2022-01-24 03:15:50|8568.5|8565.7|8567|8564.2|8568.5|8565.7|8567|8564.2|8
1642994160000|2022-01-24 03:16:00|8566.5|8563.7|8567|8564.2|8567|8564.2|8566|8563.2|3
1642994170000|2022-01-24 03:16:10|8566|8563.2|8566|8563.2|8566|8563.2|8565|8562.2|14
1642994180000|2022-01-24 03:16:20|8566.9|8564.1|8567|8564.2|8567|8564.2|8566|8563.2|6
1642994190000|2022-01-24 03:16:30|8567.5|8564.7|8567.5|8564.7|8567.9|8565.1|8567|8564.2|10
1642994200000|2022-01-24 03:16:40|8568|8565.2|8566.5|8563.7|8568|8565.2|8566.5|8563.7|7
1642994210000|2022-01-24 03:16:50|8566|8563.2|8564.5|8561.7|8566.5|8563.7|8564.5|8561.7|36
1642994220000|2022-01-24 03:17:00|8565|8562.2|8564|8561.2|8565|8562.2|8563.1|8560.3|31
1642994230000|2022-01-24 03:17:10|8563.5|8560.7|8563|8560.2|8564|8561.2|8563|8560.2|3
1642994240000|2022-01-24 03:17:20|8563.1|8560.3|8565|8562.2|8565|8562.2|8563.1|8560.3|10
1642994250000|2022-01-24 03:17:30|8564.2|8561.4|8563.5|8560.7|8564.2|8561.4|8563|8560.2|19
1642994260000|2022-01-24 03:17:40|8563.6|8560.8|8564|8561.2|8564|8561.2|8562.5|8559.7|6
1642994270000|2022-01-24 03:17:50|||||||||4
1642994280000|2022-01-24 03:18:00|8564.9|8562.1|8565|8562.2|8565|8562.2|8564.9|8562.1|3
1642994290000|2022-01-24 03:18:10|8565.1|8562.3|8565.1|8562.3|8565.5|8562.7|8565|8562.2|7
1642994300000|2022-01-24 03:18:20|8565.5|8562.7|8565|8562.2|8565.5|8562.7|8565|8562.2|1
1642994310000|2022-01-24 03:18:30|8565.5|8562.7|8568|8565.2|8568|8565.2|8565.5|8562.7|23
1642994320000|2022-01-24 03:18:40|8567.9|8565.1|8567|8564.2|8567.9|8565.1|8567|8564.2|1
1642994330000|2022-01-24 03:18:50|8566.9|8564.1|8566|8563.2|8567|8564.2|8566|8563.2|3
1642994340000|2022-01-24 03:19:00|8565.9|8563.1|8565|8562.2|8566|8563.2|8564.1|8561.3|2
1642994350000|2022-01-24 03:19:10|8564.1|8561.3|8564.4|8561.6|8564.4|8561.6|8563.9|8561.1|6
1642994360000|2022-01-24 03:19:20|8564|8561.2|8565.6|8562.8|8566|8563.2|8564|8561.2|2
1642994370000|2022-01-24 03:19:30|8565.5|8562.7|8566|8563.2|8566.9|8564.1|8565|8562.2|6
1642994380000|2022-01-24 03:19:40|||||||||3
1642994390000|2022-01-24 03:19:50|8566.9|8564.1|8566.4|8563.6|8569.9|8567.1|8566|8563.2|40
1642994400000|2022-01-24 03:20:00|8566.9|8564.1|8567|8564.2|8567|8564.2|8566.9|8564.1|0
1642994410000|2022-01-24 03:20:10|8566.6|8563.8|8566|8563.2|8566.6|8563.8|8566|8563.2|7
1642994420000|2022-01-24 03:20:20|8566.1|8563.3|8566|8563.2|8566.5|8563.7|8566|8563.2|1
1642994430000|2022-01-24 03:20:30|8565.6|8562.8|8565|8562.2|8565.6|8562.8|8565|8562.2|6
1642994440000|2022-01-24 03:20:40|8564.1|8561.3|8563|8560.2|8564.1|8561.3|8562.2|8559.4|27
1642994450000|2022-01-24 03:20:50|8562.6|8559.8|8562.6|8559.8|8563|8560.2|8562.1|8559.3|15
1642994460000|2022-01-24 03:21:00|8563|8560.2|8562|8559.2|8563.2|8560.4|8560.7|8557.9|25
1642994470000|2022-01-24 03:21:10|8561.6|8558.8|8561.1|8558.3|8562|8559.2|8561.1|8558.3|6
1642994480000|2022-01-24 03:21:20|8560.7|8557.9|8560.1|8557.3|8561.2|8558.4|8560.1|8557.3|3
1642994490000|2022-01-24 03:21:30|8560.2|8557.4|8560.2|8557.4|8560.6|8557.8|8560.2|8557.4|2
1642994500000|2022-01-24 03:21:40|8560.1|8557.3|8562.1|8559.3|8562.1|8559.3|8559.8|8557|13
1642994510000|2022-01-24 03:21:50|8562.2|8559.4|8562.2|8559.4|8562.2|8559.4|8561.8|8559|2
1642994520000|2022-01-24 03:22:00|8561.8|8559|8560.2|8557.4|8562.2|8559.4|8560.2|8557.4|2
1642994530000|2022-01-24 03:22:10|8560.6|8557.8|8560.2|8557.4|8561.1|8558.3|8560.2|8557.4|3
1642994540000|2022-01-24 03:22:20|8559.3|8556.5|8560.1|8557.3|8560.1|8557.3|8559.1|8556.3|9
1642994550000|2022-01-24 03:22:30|8559.7|8556.9|8557.2|8554.4|8559.7|8556.9|8556.1|8553.3|37
1642994560000|2022-01-24 03:22:40|8557.1|8554.3|8557.1|8554.3|8557.2|8554.4|8557.1|8554.3|13
1642994570000|2022-01-24 03:22:50|8557.2|8554.4|8557.2|8554.4|8557.2|8554.4|8556.7|8553.9|22
1642994580000|2022-01-24 03:23:00|8557.6|8554.8|8557.2|8554.4|8558.2|8555.4|8556.7|8553.9|33
1642994590000|2022-01-24 03:23:10|8556.3|8553.5|8556.2|8553.4|8556.3|8553.5|8556.1|8553.3|6
1642994600000|2022-01-24 03:23:20|8556.1|8553.3|8555.1|8552.3|8556.1|8553.3|8554.1|8551.3|42
1642994610000|2022-01-24 03:23:30|8555.5|8552.7|8555.1|8552.3|8555.6|8552.8|8554.1|8551.3|48
1642994620000|2022-01-24 03:23:40|8554.6|8551.8|8556|8553.2|8557.2|8554.4|8554.6|8551.8|14
1642994630000|2022-01-24 03:23:50|||||||||1
1642994640000|2022-01-24 03:24:00|8557.1|8554.3|8558.1|8555.3|8559|8556.2|8557.1|8554.3|17
1642994650000|2022-01-24 03:24:10|8558|8555.2|8558.6|8555.8|8559|8556.2|8558|8555.2|8
1642994660000|2022-01-24 03:24:20|8558.5|8555.7|8559|8556.2|8559|8556.2|8558.5|8555.7|0
1642994670000|2022-01-24 03:24:30|8558.6|8555.8|8559.1|8556.3|8559.1|8556.3|8558.1|8555.3|7
1642994680000|2022-01-24 03:24:40|8559|8556.2|8558.1|8555.3|8559|8556.2|8558.1|8555.3|1
1642994690000|2022-01-24 03:24:50|8558.6|8555.8|8558.1|8555.3|8559|8556.2|8558.1|8555.3|5
1642994700000|2022-01-24 03:25:00|8558.5|8555.7|8561|8558.2|8561|8558.2|8558.1|8555.3|21
1642994710000|2022-01-24 03:25:10|8560.5|8557.7|8559|8556.2|8560.9|8558.1|8559|8556.2|11
1642994720000|2022-01-24 03:25:20|8560|8557.2|8560|8557.2|8560.4|8557.6|8559|8556.2|3
1642994730000|2022-01-24 03:25:30|8559.2|8556.4|8559|8556.2|8559.2|8556.4|8559|8556.2|3
1642994740000|2022-01-24 03:25:40|8560|8557.2|8559.5|8556.7|8560|8557.2|8559|8556.2|7
1642994750000|2022-01-24 03:25:50|8559.6|8556.8|8559|8556.2|8559.6|8556.8|8559|8556.2|1
1642994760000|2022-01-24 03:26:00|8558.1|8555.3|8558|8555.2|8558.6|8555.8|8557.7|8554.9|24
1642994770000|2022-01-24 03:26:10|8557.1|8554.3|8557.6|8554.8|8558|8555.2|8556.2|8553.4|9
1642994780000|2022-01-24 03:26:20|8558|8555.2|8560|8557.2|8560.9|8558.1|8558|8555.2|23
1642994790000|2022-01-24 03:26:30|8560.4|8557.6|8561.1|8558.3|8561.4|8558.6|8560.1|8557.3|28
1642994800000|2022-01-24 03:26:40|8562|8559.2|8562|8559.2|8562|8559.2|8560.6|8557.8|42
1642994810000|2022-01-24 03:26:50|8561.6|8558.8|8563|8560.2|8563.1|8560.3|8561.6|8558.8|8
1642994820000|2022-01-24 03:27:00|8562.6|8559.8|8563.1|8560.3|8563.6|8560.8|8562|8559.2|14
1642994830000|2022-01-24 03:27:10|8562.7|8559.9|8562.1|8559.3|8562.7|8559.9|8562.1|8559.3|12
1642994840000|2022-01-24 03:27:20|8562.2|8559.4|8562.1|8559.3|8562.6|8559.8|8562.1|8559.3|8
1642994850000|2022-01-24 03:27:30|8562.5|8559.7|8563.1|8560.3|8564|8561.2|8562.1|8559.3|12
1642994860000|2022-01-24 03:27:40|8563|8560.2|8563.1|8560.3|8563.1|8560.3|8563|8560.2|2
1642994870000|2022-01-24 03:27:50|8563.9|8561.1|8562.1|8559.3|8564|8561.2|8562.1|8559.3|30
1642994880000|2022-01-24 03:28:00|8561.1|8558.3|8562|8559.2|8563|8560.2|8561.1|8558.3|12
1642994890000|2022-01-24 03:28:10|||||||||3
1642994900000|2022-01-24 03:28:20|8562.1|8559.3|8563|8560.2|8563|8560.2|8562.1|8559.3|1
1642994910000|2022-01-24 03:28:30|8562.6|8559.8|8562|8559.2|8562.6|8559.8|8561.1|8558.3|12
1642994920000|2022-01-24 03:28:40|8562.5|8559.7|8562|8559.2|8563|8560.2|8561.2|8558.4|12
1642994930000|2022-01-24 03:28:50|8562.1|8559.3|8562|8559.2|8562.1|8559.3|8562|8559.2|2
1642994940000|2022-01-24 03:29:00|8562.1|8559.3|8562.1|8559.3|8562.1|8559.3|8560.9|8558.1|12
1642994950000|2022-01-24 03:29:10|8562|8559.2|8564|8561.2|8564|8561.2|8562|8559.2|16
1642994960000|2022-01-24 03:29:20|8563.6|8560.8|8565|8562.2|8565|8562.2|8563.6|8560.8|17
1642994970000|2022-01-24 03:29:30|8564.2|8561.4|8563.6|8560.8|8564.2|8561.4|8563|8560.2|9
1642994980000|2022-01-24 03:29:40|8564|8561.2|8564|8561.2|8564|8561.2|8563.6|8560.8|0
1642994990000|2022-01-24 03:29:50|8564.1|8561.3|8566|8563.2|8566|8563.2|8564.1|8561.3|15
1642995000000|2022-01-24 03:30:00|8566.1|8563.3|8567|8564.2|8569|8566.2|8566.1|8563.3|35
1642995010000|2022-01-24 03:30:10|8567.4|8564.6|8567|8564.2|8568|8565.2|8567|8564.2|10
1642995020000|2022-01-24 03:30:20|8567.6|8564.8|8567|8564.2|8568|8565.2|8567|8564.2|5
1642995030000|2022-01-24 03:30:30|8567.4|8564.6|8567|8564.2|8568|8565.2|8567|8564.2|3
1642995040000|2022-01-24 03:30:40|8567.4|8564.6|8567|8564.2|8568|8565.2|8567|8564.2|4
1642995050000|2022-01-24 03:30:50|||||||||2
1642995060000|2022-01-24 03:31:00|8566.1|8563.3|8566|8563.2|8566.1|8563.3|8566|8563.2|5
1642995070000|2022-01-24 03:31:10|8565.6|8562.8|8565|8562.2|8565.6|8562.8|8565|8562.2|4
1642995090000|2022-01-24 03:31:30|8564.6|8561.8|8566|8563.2|8566.5|8563.7|8564.6|8561.8|11
1642995100000|2022-01-24 03:31:40|8566.5|8563.7|8566|8563.2|8566.5|8563.7|8566|8563.2|6
1642995110000|2022-01-24 03:31:50|8566.5|8563.7|8566|8563.2|8567|8564.2|8566|8563.2|2
1642995120000|2022-01-24 03:32:00|8566.1|8563.3|8567|8564.2|8567.6|8564.8|8566|8563.2|13
1642995130000|2022-01-24 03:32:10|8567.9|8565.1|8569|8566.2|8569.1|8566.3|8566.5|8563.7|33
1642995140000|2022-01-24 03:32:20|8568.6|8565.8|8569|8566.2|8569|8566.2|8568.6|8565.8|2
1642995150000|2022-01-24 03:32:30|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|8568.6|8565.8|2
1642995160000|2022-01-24 03:32:40|8569|8566.2|8568.6|8565.8|8569.1|8566.3|8568.6|8565.8|8
1642995170000|2022-01-24 03:32:50|8569|8566.2|8568.6|8565.8|8569|8566.2|8568.1|8565.3|13
1642995180000|2022-01-24 03:33:00|8569.1|8566.3|8569.6|8566.8|8570|8567.2|8569|8566.2|25
1642995190000|2022-01-24 03:33:10|8569.2|8566.4|8570|8567.2|8570|8567.2|8569|8566.2|1
1642995200000|2022-01-24 03:33:20|8569.1|8566.3|8570|8567.2|8570|8567.2|8569.1|8566.3|3
1642995230000|2022-01-24 03:33:50|8569.6|8566.8|8569.1|8566.3|8569.6|8566.8|8569|8566.2|4
1642995240000|2022-01-24 03:34:00|8569|8566.2|8569|8566.2|8569.6|8566.8|8569|8566.2|1
1642995250000|2022-01-24 03:34:10|||||||||1
1642995260000|2022-01-24 03:34:20|8568.6|8565.8|8568.6|8565.8|8569|8566.2|8568.1|8565.3|11
1642995270000|2022-01-24 03:34:30|8568.2|8565.4|8567.6|8564.8|8568.2|8565.4|8566.6|8563.7|36
1642995280000|2022-01-24 03:34:40|8568|8565.2|8567|8564.2|8568|8565.2|8567|8564.2|0
1642995290000|2022-01-24 03:34:50|8567.4|8564.6|8567.4|8564.6|8567.5|8564.7|8567|8564.2|2
1642995300000|2022-01-24 03:35:00|8567.5|8564.7|8567|8564.2|8567.5|8564.7|8566.6|8563.8|4
1642995310000|2022-01-24 03:35:10|8567.5|8564.7|8567.6|8564.8|8567.6|8564.8|8567.5|8564.7|3
1642995320000|2022-01-24 03:35:20|8567.4|8564.6|8567|8564.2|8567.4|8564.6|8566.2|8563.4|9
1642995340000|2022-01-24 03:35:40|8567.8|8565|8569|8566.2|8570|8567.2|8567.8|8565|20
1642995350000|2022-01-24 03:35:50|8569.8|8567|8569|8566.2|8570|8567.2|8569|8566.2|1
1642995360000|2022-01-24 03:36:00|||||||||1
1642995370000|2022-01-24 03:36:10|8569.4|8566.6|8570|8567.2|8570|8567.2|8569.4|8566.6|2
1642995380000|2022-01-24 03:36:20|8569.1|8566.3|8569.4|8566.6|8569.5|8566.7|8569.1|8566.3|0
1642995390000|2022-01-24 03:36:30|8569|8566.2|8569|8566.2|8569|8566.2|8569|8566.2|0
1642995400000|2022-01-24 03:36:40|8569.1|8566.3|8570|8567.2|8570|8567.2|8569.1|8566.3|3
1642995410000|2022-01-24 03:36:50|8569.9|8567.1|8569|8566.2|8570|8567.2|8569|8566.2|3
1642995420000|2022-01-24 03:37:00|8568.9|8566.1|8569.4|8566.6|8569.4|8566.6|8568.9|8566.1|15
1642995430000|2022-01-24 03:37:10|8569|8566.2|8569|8566.2|8569|8566.2|8569|8566.2|0
1642995440000|2022-01-24 03:37:20|8569.8|8567|8570.9|8568.1|8571.9|8569.1|8569|8566.2|73
1642995450000|2022-01-24 03:37:30|8570.8|8568|8570.4|8567.6|8571|8568.2|8570.4|8567.6|3
1642995460000|2022-01-24 03:37:40|8570.8|8568|8570.8|8568|8571|8568.2|8570.8|8568|2
1642995470000|2022-01-24 03:37:50|8571|8568.2|8570.9|8568.1|8571|8568.2|8570|8567.2|17
1642995480000|2022-01-24 03:38:00|8570.8|8568|8571|8568.2|8571.4|8568.6|8570.8|8568|27
1642995490000|2022-01-24 03:38:10|8570.2|8567.4|8569|8566.2|8571.4|8568.6|8568.9|8566.1|97
1642995500000|2022-01-24 03:38:20|8569.4|8566.6|8569.4|8566.6|8570|8567.2|8569|8566.2|1
1642995510000|2022-01-24 03:38:30|8569|8566.2|8569|8566.2|8569.9|8567.1|8569|8566.2|3
1642995520000|2022-01-24 03:38:40|8569.4|8566.6|8569.9|8567.1|8570|8567.2|8569.4|8566.6|0
1642995530000|2022-01-24 03:38:50|8570|8567.2|8569|8566.2|8570|8567.2|8569|8566.2|1
1642995540000|2022-01-24 03:39:00|8568.9|8566.1|8569.4|8566.6|8570|8567.2|8568.9|8566.1|10
1642995550000|2022-01-24 03:39:10|8569.9|8567.1|8569|8566.2|8569.9|8567.1|8568.9|8566.1|2
1642995560000|2022-01-24 03:39:20|8568.9|8566.1|8568.4|8565.6|8569|8566.2|8568|8565.2|1
1642995570000|2022-01-24 03:39:30|8568|8565.2|8569|8566.2|8569|8566.2|8568|8565.2|1
1642995580000|2022-01-24 03:39:40|||||||||2
1642995600000|2022-01-24 03:40:00|8568.6|8565.8|8567.9|8565.1|8568.8|8566|8567|8564.2|12
1642995610000|2022-01-24 03:40:10|8568|8565.2|8568.9|8566.1|8568.9|8566.1|8567.9|8565.1|1
1642995620000|2022-01-24 03:40:20|8569|8566.2|8568.9|8566.1|8569.9|8567.1|8568.9|8566.1|5
1642995630000|2022-01-24 03:40:30|8568.1|8565.3|8568.9|8566.1|8568.9|8566.1|8567.9|8565.1|1
1642995640000|2022-01-24 03:40:40|8568.4|8565.6|8568.4|8565.6|8568.4|8565.6|8567.9|8565.1|0
1642995650000|2022-01-24 03:40:50|8568|8565.2|8569|8566.2|8569|8566.2|8567.9|8565.1|3
1642995660000|2022-01-24 03:41:00|8568.9|8566.1|8567.9|8565.1|8568.9|8566.1|8567.9|8565.1|1
1642995670000|2022-01-24 03:41:10|8568|8565.2|8567|8564.2|8568|8565.2|8566.9|8564.1|4
1642995680000|2022-01-24 03:41:20|8567.4|8564.6|8567|8564.2|8567.9|8565.1|8567|8564.2|1
1642995690000|2022-01-24 03:41:30|8567.9|8565.1|8567|8564.2|8567.9|8565.1|8566.9|8564.1|3
1642995700000|2022-01-24 03:41:40|8567.4|8564.6|8568|8565.2|8568|8565.2|8567.4|8564.6|1
1642995710000|2022-01-24 03:41:50|8568.9|8566.1|8569|8566.2|8569.9|8567.1|8568.9|8566.1|12
1642995720000|2022-01-24 03:42:00|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|0
1642995730000|2022-01-24 03:42:10|8569|8566.2|8569|8566.2|8569|8566.2|8569|8566.2|0
1642995740000|2022-01-24 03:42:20|8568.9|8566.1|8568.9|8566.1|8569|8566.2|8568.9|8566.1|1
1642995750000|2022-01-24 03:42:30|8568.5|8565.7|8568|8565.2|8568.9|8566.1|8567.9|8565.1|6
1642995760000|2022-01-24 03:42:40|||||||||1
1642995770000|2022-01-24 03:42:50|8567.9|8565.1|8568|8565.2|8568|8565.2|8567.1|8564.3|5
1642995780000|2022-01-24 03:43:00|8568.9|8566.1|8568|8565.2|8569|8566.2|8567.9|8565.1|10
1642995790000|2022-01-24 03:43:10|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|1
1642995810000|2022-01-24 03:43:30|8568|8565.2|8568|8565.2|8568.9|8566.1|8567.9|8565.1|7
1642995820000|2022-01-24 03:43:40|8567.9|8565.1|8567.9|8565.1|8568|8565.2|8567.5|8564.7|2
1642995830000|2022-01-24 03:43:50|8567.5|8564.7|8568|8565.2|8568|8565.2|8567.5|8564.7|1
1642995840000|2022-01-24 03:44:00|8567.9|8565.1|8567.9|8565.1|8568|8565.2|8567.9|8565.1|0
1642995850000|2022-01-24 03:44:10|8568|8565.2|8568|8565.2|8568|8565.2|8568|8565.2|0
1642995860000|2022-01-24 03:44:20|8567.9|8565.1|8569|8566.2|8569|8566.2|8567.1|8564.3|20
1642995870000|2022-01-24 03:44:30|8569.9|8567.1|8570|8567.2|8570|8567.2|8569.9|8567.1|13
1642995880000|2022-01-24 03:44:40|8569.9|8567.1|8570|8567.2|8570|8567.2|8569.9|8567.1|0
1642995890000|2022-01-24 03:44:50|8569.9|8567.1|8569|8566.2|8569.9|8567.1|8569|8566.2|8
1642995900000|2022-01-24 03:45:00|8569.4|8566.6|8570.9|8568.1|8570.9|8568.1|8569.4|8566.6|28
1642995910000|2022-01-24 03:45:10|8570.5|8567.7|8569.9|8567.1|8570.5|8567.7|8569.9|8567.1|2
1642995920000|2022-01-24 03:45:20|8570|8567.2|8569.9|8567.1|8570.4|8567.6|8569.9|8567.1|3
1642995930000|2022-01-24 03:45:30|8570|8567.2|8570.9|8568.1|8570.9|8568.1|8570|8567.2|2
1642995940000|2022-01-24 03:45:40|8570.5|8567.7|8570.4|8567.6|8570.5|8567.7|8569.9|8567.1|2
1642995950000|2022-01-24 03:45:50|8570|8567.2|8569.9|8567.1|8570.4|8567.6|8569.9|8567.1|0
1642995960000|2022-01-24 03:46:00|8570|8567.2|8569.9|8567.1|8570|8567.2|8569.9|8567.1|2
1642995970000|2022-01-24 03:46:10|8570|8567.2|8570|8567.2|8570|8567.2|8570|8567.2|0
1642995980000|2022-01-24 03:46:20|8569.9|8567.1|8570|8567.2|8570|8567.2|8569.9|8567.1|0
1642995990000|2022-01-24 03:46:30|8569.9|8567.1|8569.9|8567.1|8570|8567.2|8569.9|8567.1|0
1642996000000|2022-01-24 03:46:40|||||||||1
1642996010000|2022-01-24 03:46:50|8569.4|8566.6|8569.9|8567.1|8569.9|8567.1|8569.4|8566.6|4
1642996020000|2022-01-24 03:47:00|8569.5|8566.7|8570|8567.2|8570|8567.2|8569.4|8566.6|4
1642996030000|2022-01-24 03:47:10|||||||||1
1642996040000|2022-01-24 03:47:20|8569.9|8567.1|8570|8567.2|8570|8567.2|8569.9|8567.1|1
1642996060000|2022-01-24 03:47:40|8569.6|8566.8|8569.9|8567.1|8569.9|8567.1|8569.6|8566.8|5
1642996070000|2022-01-24 03:47:50|8570|8567.2|8570|8567.2|8570|8567.2|8569.9|8567.1|1
1642996080000|2022-01-24 03:48:00|||||||||1
1642996090000|2022-01-24 03:48:10|||||||||2
1642996100000|2022-01-24 03:48:20|8569.1|8566.3|8569.9|8567.1|8569.9|8567.1|8569|8566.2|0
1642996110000|2022-01-24 03:48:30|8569.5|8566.7|8569|8566.2|8569.5|8566.7|8569|8566.2|0
1642996120000|2022-01-24 03:48:40|8569.4|8566.6|8569.1|8566.3|8569.9|8567.1|8569.1|8566.3|2
1642996130000|2022-01-24 03:48:50|8569|8566.2|8569|8566.2|8569|8566.2|8569|8566.2|0
1642996140000|2022-01-24 03:49:00|||||||||4
1642996180000|2022-01-24 03:49:40|8569.1|8566.3|8569.9|8567.1|8569.9|8567.1|8569|8566.2|11
1642996190000|2022-01-24 03:49:50|||||||||2
1642996200000|2022-01-24 03:50:00|8570.9|8568.1|8570.9|8568.1|8570.9|8568.1|8570.9|8568.1|4
1642996220000|2022-01-24 03:50:20|8570|8567.2|8570.9|8568.1|8570.9|8568.1|8570|8567.2|3
1642996250000|2022-01-24 03:50:50|8571.9|8569.1|8571|8568.2|8571.9|8569.1|8570.9|8568.1|18
1642996260000|2022-01-24 03:51:00|8570.9|8568.1|8571.9|8569.1|8571.9|8569.1|8570.9|8568.1|15
1642996270000|2022-01-24 03:51:10|8571.8|8569|8571.9|8569.1|8571.9|8569.1|8571|8568.2|1
1642996280000|2022-01-24 03:51:20|8571|8568.2|8571.9|8569.1|8571.9|8569.1|8571|8568.2|0
1642996290000|2022-01-24 03:51:30|8571.4|8568.6|8570.9|8568.1|8571.4|8568.6|8570.9|8568.1|2
1642996300000|2022-01-24 03:51:40|8571|8568.2|8571|8568.2|8571|8568.2|8571|8568.2|1
1642996310000|2022-01-24 03:51:50|8571.4|8568.6|8571|8568.2|8571.8|8569|8571|8568.2|3
1642996320000|2022-01-24 03:52:00|8570.1|8567.3|8570|8567.2|8570.8|8568|8570|8567.2|7
1642996330000|2022-01-24 03:52:10|||||||||1
1642996350000|2022-01-24 03:52:30|8569.9|8567.1|8570|8567.2|8570|8567.2|8569.9|8567.1|2
1642996370000|2022-01-24 03:52:50|8570.4|8567.6|8570.9|8568.1|8571|8568.2|8570|8567.2|6
1642996380000|2022-01-24 03:53:00|8571|8568.2|8571|8568.2|8571|8568.2|8571|8568.2|2
1642996400000|2022-01-24 03:53:20|8570.5|8567.7|8569.9|8567.1|8570.5|8567.7|8569.9|8567.1|5
1642996410000|2022-01-24 03:53:30|8569.5|8566.7|8569|8566.2|8569.5|8566.7|8569|8566.2|3
1642996430000|2022-01-24 03:53:50|||||||||2
1642996440000|2022-01-24 03:54:00|8568.5|8565.7|8567|8564.2|8568.5|8565.7|8566.9|8564.1|28
1642996450000|2022-01-24 03:54:10|8567.4|8564.6|8567.4|8564.6|8567.5|8564.7|8567|8564.2|9
1642996460000|2022-01-24 03:54:20|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567|8564.2|0
1642996470000|2022-01-24 03:54:30|8567.5|8564.7|8568|8565.2|8568|8565.2|8567.5|8564.7|0
1642996480000|2022-01-24 03:54:40|||||||||2
1642996500000|2022-01-24 03:55:00|||||||||1
1642996510000|2022-01-24 03:55:10|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8567|8564.2|4
1642996530000|2022-01-24 03:55:30|8567.9|8565.1|8568|8565.2|8568|8565.2|8567.9|8565.1|0
1642996540000|2022-01-24 03:55:40|||||||||1
1642996550000|2022-01-24 03:55:50|||||||||3
1642996560000|2022-01-24 03:56:00|8568.5|8565.7|8568|8565.2|8568.5|8565.7|8568|8565.2|1
1642996570000|2022-01-24 03:56:10|8567.9|8565.1|8565.9|8563.1|8567.9|8565.1|8565|8562.2|13
1642996580000|2022-01-24 03:56:20|8565.5|8562.7|8565.9|8563.1|8566|8563.2|8564.9|8562.1|14
1642996590000|2022-01-24 03:56:30|8566|8563.2|8565.9|8563.1|8566|8563.2|8565.9|8563.1|2
1642996600000|2022-01-24 03:56:40|8565.5|8562.7|8564.9|8562.1|8565.5|8562.7|8564.9|8562.1|10
1642996610000|2022-01-24 03:56:50|8564.4|8561.6|8565|8562.2|8565.9|8563.1|8564|8561.2|20
1642996620000|2022-01-24 03:57:00|8565.4|8562.6|8567|8564.2|8567|8564.2|8565.4|8562.6|16
1642996630000|2022-01-24 03:57:10|8567.9|8565.1|8568|8565.2|8568|8565.2|8567.9|8565.1|5
1642996650000|2022-01-24 03:57:30|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|0
1642996660000|2022-01-24 03:57:40|8568|8565.2|8567.9|8565.1|8568|8565.2|8567.9|8565.1|0
1642996670000|2022-01-24 03:57:50|8568|8565.2|8568|8565.2|8568|8565.2|8568|8565.2|0
1642996680000|2022-01-24 03:58:00|8567.9|8565.1|8567|8564.2|8567.9|8565.1|8567|8564.2|13
1642996690000|2022-01-24 03:58:10|8566.9|8564.1|8566|8563.2|8566.9|8564.1|8565.9|8563.1|4
1642996700000|2022-01-24 03:58:20|8565.9|8563.1|8566|8563.2|8566.9|8564.1|8565.9|8563.1|4
1642996720000|2022-01-24 03:58:40|8565.9|8563.1|8565.9|8563.1|8565.9|8563.1|8565.9|8563.1|0
1642996730000|2022-01-24 03:58:50|||||||||4
1642996740000|2022-01-24 03:59:00|8566|8563.2|8566|8563.2|8566.9|8564.1|8565.9|8563.1|1
1642996750000|2022-01-24 03:59:10|8566.4|8563.6|8566.9|8564.1|8566.9|8564.1|8566|8563.2|2
1642996770000|2022-01-24 03:59:30|8566.5|8563.7|8565.9|8563.1|8566.5|8563.7|8565.5|8562.7|11
1642996780000|2022-01-24 03:59:40|||||||||1
1642996790000|2022-01-24 03:59:50|8565.1|8562.3|8564.5|8561.7|8565.1|8562.3|8564|8561.2|13
1642996800000|2022-01-24 04:00:00|8564|8561.2|8563.9|8561.1|8564|8561.2|8563.9|8561.1|3
1642996810000|2022-01-24 04:00:10|8564.4|8561.6|8565.9|8563.1|8565.9|8563.1|8564.4|8561.6|17
1642996820000|2022-01-24 04:00:20|8566|8563.2|8565.9|8563.1|8566|8563.2|8565.4|8562.6|7
1642996830000|2022-01-24 04:00:30|8565.4|8562.6|8566.9|8564.1|8566.9|8564.1|8565.4|8562.6|10
1642996840000|2022-01-24 04:00:40|8567|8564.2|8566.9|8564.1|8567.9|8565.1|8566.4|8563.6|8
1642996850000|2022-01-24 04:00:50|8566.5|8563.7|8565.9|8563.1|8566.5|8563.7|8565.9|8563.1|0
1642996860000|2022-01-24 04:01:00|8566.8|8564|8566.5|8563.7|8566.9|8564.1|8566.5|8563.7|2
1642996870000|2022-01-24 04:01:10|8566.9|8564.1|8567.4|8564.6|8567.9|8565.1|8566.9|8564.1|7
1642996880000|2022-01-24 04:01:20|8567|8564.2|8566.5|8563.7|8567.4|8564.6|8565.9|8563.1|1
1642996890000|2022-01-24 04:01:30|8566.9|8564.1|8565.9|8563.1|8566.9|8564.1|8565.9|8563.1|0
1642996900000|2022-01-24 04:01:40|8565.1|8562.3|8564.9|8562.1|8565.4|8562.6|8564.9|8562.1|6
1642996920000|2022-01-24 04:02:00|8565.4|8562.6|8565.9|8563.1|8565.9|8563.1|8564.9|8562.1|13
1642996930000|2022-01-24 04:02:10|8566.4|8563.6|8566.5|8563.7|8566.9|8564.1|8565.9|8563.1|6
1642996940000|2022-01-24 04:02:20|8566.1|8563.3|8566.3|8563.5|8566.9|8564.1|8565.9|8563.1|1
1642996950000|2022-01-24 04:02:30|8565.9|8563.1|8566.9|8564.1|8567|8564.2|8565.9|8563.1|1
1642996960000|2022-01-24 04:02:40|8567|8564.2|8566.9|8564.1|8567.9|8565.1|8566.8|8564|34
1642996970000|2022-01-24 04:02:50|8566.1|8563.3|8565.9|8563.1|8566.1|8563.3|8565.9|8563.1|3
1642996980000|2022-01-24 04:03:00|8566.9|8564.1|8565.9|8563.1|8566.9|8564.1|8565.9|8563.1|4
1642996990000|2022-01-24 04:03:10|8566|8563.2|8565.9|8563.1|8566.9|8564.1|8564.9|8562.1|8
1642997000000|2022-01-24 04:03:20|8566.4|8563.6|8566.4|8563.6|8566.4|8563.6|8565.9|8563.1|1
1642997010000|2022-01-24 04:03:30|8566.8|8564|8565.9|8563.1|8566.9|8564.1|8565.9|8563.1|1
1642997020000|2022-01-24 04:03:40|8566|8563.2|8566.9|8564.1|8567.3|8564.5|8565.9|8563.1|10
1642997040000|2022-01-24 04:04:00|8566.8|8564|8566.3|8563.5|8566.8|8564|8565.9|8563.1|5
1642997050000|2022-01-24 04:04:10|8566.8|8564|8566.9|8564.1|8566.9|8564.1|8566.8|8564|0
1642997060000|2022-01-24 04:04:20|8566.4|8563.6|8566.8|8564|8566.8|8564|8566.4|8563.6|1
1642997070000|2022-01-24 04:04:30|8566.4|8563.6|8566.9|8564.1|8566.9|8564.1|8566.4|8563.6|1
1642997080000|2022-01-24 04:04:40|8567.3|8564.5|8566.9|8564.1|8567.8|8565|8566.9|8564.1|4
1642997090000|2022-01-24 04:04:50|8567.8|8565|8567.3|8564.5|8567.8|8565|8567|8564.2|1
1642997100000|2022-01-24 04:05:00|8567.8|8565|8567.3|8564.5|8567.8|8565|8566.3|8563.5|2
1642997110000|2022-01-24 04:05:10|8566.9|8564.1|8569.9|8567.1|8569.9|8567.1|8566.9|8564.1|13
1642997120000|2022-01-24 04:05:20|8570.3|8567.5|8570.9|8568.1|8571.4|8568.6|8570.3|8567.5|48
1642997130000|2022-01-24 04:05:30|8571.9|8569.1|8572.8|8570|8572.8|8570|8571.3|8568.5|85
1642997140000|2022-01-24 04:05:40|8573.3|8570.5|8574.8|8572|8575.3|8572.5|8572.8|8570|107
1642997150000|2022-01-24 04:05:50|8573.9|8571.1|8572.8|8570|8573.9|8571.1|8572.8|8570|74
1642997160000|2022-01-24 04:06:00|8572.9|8570.1|8575.8|8573|8576.4|8573.6|8572.8|8570|166
1642997170000|2022-01-24 04:06:10|8574.8|8572|8575.8|8573|8575.8|8573|8574|8571.2|42
1642997180000|2022-01-24 04:06:20|8576.7|8573.9|8576.3|8573.5|8576.8|8574|8576.3|8573.5|94
1642997190000|2022-01-24 04:06:30|8575.8|8573|8573.9|8571.1|8575.8|8573|8572.9|8570.1|122
1642997200000|2022-01-24 04:06:40|8572.9|8570.1|8573.8|8571|8573.8|8571|8572.9|8570.1|7
1642997210000|2022-01-24 04:06:50|8573.4|8570.6|8573.9|8571.1|8573.9|8571.1|8573.3|8570.5|0
1642997220000|2022-01-24 04:07:00|8573.1|8570.3|8573.8|8571|8573.8|8571|8572.9|8570.1|5
1642997230000|2022-01-24 04:07:10|8572.9|8570.1|8572.9|8570.1|8572.9|8570.1|8572.9|8570.1|12
1642997240000|2022-01-24 04:07:20|8573.3|8570.5|8572.9|8570.1|8573.3|8570.5|8572.9|8570.1|5
1642997250000|2022-01-24 04:07:30|8573.3|8570.5|8572.9|8570.1|8573.3|8570.5|8572.9|8570.1|0
1642997260000|2022-01-24 04:07:40|8573.8|8571|8574.3|8571.5|8576.8|8574|8573.8|8571|124
1642997270000|2022-01-24 04:07:50|8573.8|8571|8574.8|8572|8574.8|8572|8573.8|8571|32
1642997280000|2022-01-24 04:08:00|8574.9|8572.1|8574.8|8572|8574.9|8572.1|8574.3|8571.5|2
1642997290000|2022-01-24 04:08:10|8574.4|8571.6|8574.7|8571.9|8574.8|8572|8573.9|8571.1|5
1642997300000|2022-01-24 04:08:20|8574.8|8572|8574.8|8572|8574.8|8572|8574.8|8572|0
1642997310000|2022-01-24 04:08:30|8574.3|8571.5|8574.3|8571.5|8574.7|8571.9|8574.3|8571.5|3
1642997320000|2022-01-24 04:08:40|8573.9|8571.1|8572.9|8570.1|8573.9|8571.1|8572.9|8570.1|2
1642997330000|2022-01-24 04:08:50|8572.8|8570|8572.9|8570.1|8572.9|8570.1|8572.8|8570|1
1642997340000|2022-01-24 04:09:00|8573.7|8570.9|8573.3|8570.5|8573.8|8571|8572.9|8570.1|1
1642997350000|2022-01-24 04:09:10|8571.8|8569|8572.8|8570|8572.9|8570.1|8571.8|8569|24
1642997360000|2022-01-24 04:09:20|8572.3|8569.5|8568.3|8565.5|8572.8|8570|8568.3|8565.5|96
1642997370000|2022-01-24 04:09:30|8568.7|8565.9|8569.3|8566.5|8569.3|8566.5|8567.9|8565.1|10
1642997380000|2022-01-24 04:09:40|8568.9|8566.1|8568.9|8566.1|8569.3|8566.5|8568.9|8566.1|3
1642997390000|2022-01-24 04:09:50|8569.3|8566.5|8567.9|8565.1|8569.3|8566.5|8567.9|8565.1|8
1642997400000|2022-01-24 04:10:00|8568.9|8566.1|8568.3|8565.5|8568.9|8566.1|8567.9|8565.1|21
1642997410000|2022-01-24 04:10:10|8568.7|8565.9|8568.9|8566.1|8569.7|8566.9|8568.7|8565.9|2
1642997420000|2022-01-24 04:10:20|8569.3|8566.5|8569.9|8567.1|8569.9|8567.1|8569.3|8566.5|3
1642997430000|2022-01-24 04:10:30|8569.8|8567|8569.9|8567.1|8569.9|8567.1|8569.8|8567|0
1642997450000|2022-01-24 04:10:50|||||||||1
1642997480000|2022-01-24 04:11:20|8569.7|8566.9|8568.3|8565.5|8569.7|8566.9|8567.9|8565.1|20
1642997490000|2022-01-24 04:11:30|||||||||2
1642997500000|2022-01-24 04:11:40|8567.9|8565.1|8567.8|8565|8567.9|8565.1|8567.8|8565|4
1642997510000|2022-01-24 04:11:50|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.4|8564.6|12
1642997520000|2022-01-24 04:12:00|8567.8|8565|8567.4|8564.6|8567.8|8565|8567.4|8564.6|7
1642997530000|2022-01-24 04:12:10|8567.5|8564.7|8567.9|8565.1|8567.9|8565.1|8567.5|8564.7|1
1642997540000|2022-01-24 04:12:20|8568.3|8565.5|8566.9|8564.1|8568.8|8566|8566.9|8564.1|6
1642997550000|2022-01-24 04:12:30|8567.3|8564.5|8566.9|8564.1|8567.8|8565|8566.9|8564.1|9
1642997560000|2022-01-24 04:12:40|8566.8|8564|8566.9|8564.1|8566.9|8564.1|8566.8|8564|2
1642997570000|2022-01-24 04:12:50|8566.8|8564|8564.9|8562.1|8566.8|8564|8564.2|8561.4|21
1642997580000|2022-01-24 04:13:00|8565.8|8563|8565.5|8562.7|8565.9|8563.1|8564.9|8562.1|5
1642997590000|2022-01-24 04:13:10|8565.4|8562.6|8565.9|8563.1|8565.9|8563.1|8565.4|8562.6|0
1642997600000|2022-01-24 04:13:20|8566|8563.2|8565.9|8563.1|8566|8563.2|8565.9|8563.1|1
1642997610000|2022-01-24 04:13:30|8566|8563.2|8565.9|8563.1|8566|8563.2|8565.9|8563.1|4
1642997620000|2022-01-24 04:13:40|||||||||4
1642997650000|2022-01-24 04:14:10|||||||||2
1642997660000|2022-01-24 04:14:20|8566.3|8563.5|8566.9|8564.1|8566.9|8564.1|8566.3|8563.5|3
1642997670000|2022-01-24 04:14:30|8567.8|8565|8567.3|8564.5|8568.9|8566.1|8567.3|8564.5|33
1642997680000|2022-01-24 04:14:40|8566.9|8564.1|8566.8|8564|8567.3|8564.5|8566.8|8564|6
1642997700000|2022-01-24 04:15:00|8567.3|8564.5|8565.8|8563|8567.3|8564.5|8565.8|8563|3
1642997710000|2022-01-24 04:15:10|8565.9|8563.1|8566.8|8564|8566.8|8564|8565.9|8563.1|0
1642997720000|2022-01-24 04:15:20|8566.9|8564.1|8566.9|8564.1|8568.3|8565.5|8566.9|8564.1|6
1642997730000|2022-01-24 04:15:30|8567.3|8564.5|8567.3|8564.5|8567.3|8564.5|8567.3|8564.5|0
1642997750000|2022-01-24 04:15:50|8566.9|8564.1|8566.8|8564|8566.9|8564.1|8566.8|8564|0
1642997760000|2022-01-24 04:16:00|8566.4|8563.6|8567.3|8564.5|8567.3|8564.5|8566.3|8563.5|3
1642997770000|2022-01-24 04:16:10|8567.7|8564.9|8566.9|8564.1|8567.9|8565.1|8566.4|8563.6|0
1642997780000|2022-01-24 04:16:20|8566.5|8563.7|8566.9|8564.1|8566.9|8564.1|8566.3|8563.5|1
1642997790000|2022-01-24 04:16:30|8566.3|8563.5|8566.3|8563.5|8566.3|8563.5|8566.3|8563.5|1
1642997800000|2022-01-24 04:16:40|8566.7|8563.9|8565.9|8563.1|8566.9|8564.1|8565.9|8563.1|2
1642997820000|2022-01-24 04:17:00|8566.3|8563.5|8565.9|8563.1|8566.3|8563.5|8565.4|8562.6|5
1642997830000|2022-01-24 04:17:10|8566.3|8563.5|8566.5|8563.7|8566.9|8564.1|8566.3|8563.5|4
1642997840000|2022-01-24 04:17:20|8565.9|8563.1|8564.9|8562.1|8565.9|8563.1|8564.9|8562.1|4
1642997860000|2022-01-24 04:17:40|8564.5|8561.7|8562.9|8560.1|8564.5|8561.7|8562.3|8559.5|22
1642997870000|2022-01-24 04:17:50|8562.8|8560|8561.9|8559.1|8562.8|8560|8561.9|8559.1|4
1642997880000|2022-01-24 04:18:00|8562.7|8559.9|8562.9|8560.1|8562.9|8560.1|8562.7|8559.9|7
1642997890000|2022-01-24 04:18:10|8562.3|8559.5|8562.8|8560|8562.9|8560.1|8561.9|8559.1|5
1642997900000|2022-01-24 04:18:20|8562.3|8559.5|8562.9|8560.1|8562.9|8560.1|8561.9|8559.1|1
1642997910000|2022-01-24 04:18:30|||||||||2
1642997920000|2022-01-24 04:18:40|||||||||3
1642997930000|2022-01-24 04:18:50|||||||||1
1642997940000|2022-01-24 04:19:00|8563.3|8560.5|8563.4|8560.6|8563.9|8561.1|8562.9|8560.1|5
1642997950000|2022-01-24 04:19:10|8562.9|8560.1|8562.9|8560.1|8562.9|8560.1|8562.9|8560.1|2
1642997960000|2022-01-24 04:19:20|||||||||1
1642997970000|2022-01-24 04:19:30|8562.5|8559.7|8562.5|8559.7|8562.9|8560.1|8562|8559.2|3
1642997980000|2022-01-24 04:19:40|8562.9|8560.1|8562.9|8560.1|8562.9|8560.1|8562.1|8559.3|3
1642997990000|2022-01-24 04:19:50|8562.5|8559.7|8562.5|8559.7|8562.9|8560.1|8562.5|8559.7|0
1642998000000|2022-01-24 04:20:00|8562.9|8560.1|8562.9|8560.1|8562.9|8560.1|8562.5|8559.7|3
1642998010000|2022-01-24 04:20:10|8562.5|8559.7|8562.9|8560.1|8562.9|8560.1|8562.5|8559.7|0
1642998020000|2022-01-24 04:20:20|8562|8559.2|8562.9|8560.1|8562.9|8560.1|8562|8559.2|7
1642998030000|2022-01-24 04:20:30|8563.4|8560.6|8562.9|8560.1|8563.4|8560.6|8562.9|8560.1|8
1642998040000|2022-01-24 04:20:40|8562.5|8559.7|8562.5|8559.7|8562.5|8559.7|8562.5|8559.7|1
1642998050000|2022-01-24 04:20:50|8562.1|8559.3|8561.9|8559.1|8562.5|8559.7|8561.9|8559.1|6
1642998060000|2022-01-24 04:21:00|8561|8558.2|8561.9|8559.1|8561.9|8559.1|8561|8558.2|8
1642998070000|2022-01-24 04:21:10|8562|8559.2|8561.9|8559.1|8562|8559.2|8561.9|8559.1|1
1642998080000|2022-01-24 04:21:20|8561.5|8558.7|8561|8558.2|8561.9|8559.1|8561|8558.2|6
1642998090000|2022-01-24 04:21:30|8560.9|8558.1|8561.9|8559.1|8561.9|8559.1|8560.9|8558.1|6
1642998100000|2022-01-24 04:21:40|8561.5|8558.7|8561.9|8559.1|8561.9|8559.1|8561.5|8558.7|1
1642998120000|2022-01-24 04:22:00|8561.5|8558.7|8561.9|8559.1|8561.9|8559.1|8561.5|8558.7|2
1642998130000|2022-01-24 04:22:10|||||||||2
1642998140000|2022-01-24 04:22:20|||||||||1
1642998160000|2022-01-24 04:22:40|8562.3|8559.5|8561.9|8559.1|8562.4|8559.6|8561.9|8559.1|3
1642998170000|2022-01-24 04:22:50|8562.4|8559.6|8562.9|8560.1|8562.9|8560.1|8562.4|8559.6|1
1642998180000|2022-01-24 04:23:00|8562.8|8560|8562.9|8560.1|8562.9|8560.1|8562.8|8560|0
1642998200000|2022-01-24 04:23:20|8561.9|8559.1|8561.9|8559.1|8561.9|8559.1|8561.9|8559.1|4
1642998210000|2022-01-24 04:23:30|8561.1|8558.3|8560.9|8558.1|8561.1|8558.3|8560.9|8558.1|5
1642998220000|2022-01-24 04:23:40|8559.9|8557.1|8558.9|8556.1|8560|8557.2|8558.9|8556.1|36
1642998230000|2022-01-24 04:23:50|||||||||7
1642998240000|2022-01-24 04:24:00|8559.1|8556.3|8559.9|8557.1|8560.9|8558.1|8559.1|8556.3|22
1642998250000|2022-01-24 04:24:10|8559.4|8556.6|8559.9|8557.1|8560.3|8557.5|8559.4|8556.6|2
1642998260000|2022-01-24 04:24:20|8559.1|8556.3|8559.9|8557.1|8559.9|8557.1|8558.9|8556.1|3
1642998270000|2022-01-24 04:24:30|||||||||1
1642998290000|2022-01-24 04:24:50|8560.3|8557.5|8560.8|8558|8560.9|8558.1|8559.9|8557.1|15
1642998300000|2022-01-24 04:25:00|8560.9|8558.1|8559.9|8557.1|8560.9|8558.1|8559.9|8557.1|1
1642998310000|2022-01-24 04:25:10|8559.5|8556.7|8559.8|8557|8559.8|8557|8559|8556.2|5
1642998320000|2022-01-24 04:25:20|8559.9|8557.1|8558.9|8556.1|8559.9|8557.1|8558.9|8556.1|3
1642998330000|2022-01-24 04:25:30|8559.8|8557|8559.9|8557.1|8559.9|8557.1|8559.8|8557|4
1642998340000|2022-01-24 04:25:40|8559.8|8557|8560.8|8558|8560.9|8558.1|8558.9|8556.1|15
1642998350000|2022-01-24 04:25:50|8560.9|8558.1|8560.8|8558|8560.9|8558.1|8560.3|8557.5|7
1642998360000|2022-01-24 04:26:00|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|4
1642998370000|2022-01-24 04:26:10|8559.3|8556.5|8559.8|8557|8559.9|8557.1|8559.3|8556.5|3
1642998380000|2022-01-24 04:26:20|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|0
1642998390000|2022-01-24 04:26:30|8559.1|8556.3|8559.9|8557.1|8559.9|8557.1|8559|8556.2|18
1642998400000|2022-01-24 04:26:40|||||||||1
1642998410000|2022-01-24 04:26:50|8559.8|8557|8559.9|8557.1|8559.9|8557.1|8558.9|8556.1|8
1642998420000|2022-01-24 04:27:00|8559.5|8556.7|8559.9|8557.1|8559.9|8557.1|8559.4|8556.6|2
1642998430000|2022-01-24 04:27:10|||||||||7
1642998440000|2022-01-24 04:27:20|||||||||1
1642998450000|2022-01-24 04:27:30|8559.5|8556.7|8559.9|8557.1|8559.9|8557.1|8559.5|8556.7|6
1642998470000|2022-01-24 04:27:50|8560.3|8557.5|8560.9|8558.1|8561.4|8558.6|8560.3|8557.5|4
1642998490000|2022-01-24 04:28:10|8561|8558.2|8560.9|8558.1|8561.9|8559.1|8560.4|8557.6|12
1642998500000|2022-01-24 04:28:20|8561.3|8558.5|8561.4|8558.6|8561.4|8558.6|8561.3|8558.5|0
1642998510000|2022-01-24 04:28:30|8561.3|8558.5|8561.9|8559.1|8561.9|8559.1|8561.3|8558.5|0
1642998520000|2022-01-24 04:28:40|||||||||2
1642998530000|2022-01-24 04:28:50|8562|8559.2|8561.9|8559.1|8562|8559.2|8561.9|8559.1|2
1642998540000|2022-01-24 04:29:00|||||||||2
1642998560000|2022-01-24 04:29:20|||||||||1
1642998600000|2022-01-24 04:30:00|8562.3|8559.5|8562.9|8560.1|8562.9|8560.1|8562|8559.2|16
1642998610000|2022-01-24 04:30:10|||||||||1
1642998620000|2022-01-24 04:30:20|8563|8560.2|8563.9|8561.1|8563.9|8561.1|8563|8560.2|4
1642998630000|2022-01-24 04:30:30|8563.5|8560.7|8563.3|8560.5|8563.5|8560.7|8562.9|8560.1|5
1642998640000|2022-01-24 04:30:40|8563.8|8561|8563.9|8561.1|8563.9|8561.1|8563.8|8561|0
1642998650000|2022-01-24 04:30:50|8563.8|8561|8563.9|8561.1|8563.9|8561.1|8563.8|8561|10
1642998660000|2022-01-24 04:31:00|8564.3|8561.5|8564.9|8562.1|8565.3|8562.5|8563.9|8561.1|19
1642998670000|2022-01-24 04:31:10|8564|8561.2|8563.9|8561.1|8564|8561.2|8563.9|8561.1|4
1642998680000|2022-01-24 04:31:20|8564.3|8561.5|8564.9|8562.1|8565.3|8562.5|8564.3|8561.5|9
1642998690000|2022-01-24 04:31:30|||||||||4
1642998700000|2022-01-24 04:31:40|8564.8|8562|8564.9|8562.1|8564.9|8562.1|8564|8561.2|6
1642998710000|2022-01-24 04:31:50|8565.3|8562.5|8564.9|8562.1|8565.3|8562.5|8564.9|8562.1|0
1642998720000|2022-01-24 04:32:00|8565.3|8562.5|8565.3|8562.5|8565.7|8562.9|8564.9|8562.1|12
1642998730000|2022-01-24 04:32:10|8564.9|8562.1|8564.9|8562.1|8564.9|8562.1|8564.9|8562.1|0
1642998740000|2022-01-24 04:32:20|8565.3|8562.5|8564.9|8562.1|8565.3|8562.5|8564.9|8562.1|0
1642998760000|2022-01-24 04:32:40|||||||||1
1642998800000|2022-01-24 04:33:20|8564.5|8561.7|8563.9|8561.1|8564.5|8561.7|8563.9|8561.1|4
1642998820000|2022-01-24 04:33:40|8564.4|8561.6|8563.9|8561.1|8564.9|8562.1|8563.9|8561.1|4
1642998830000|2022-01-24 04:33:50|8564.3|8561.5|8563.9|8561.1|8564.3|8561.5|8563.9|8561.1|1
1642998840000|2022-01-24 04:34:00|8564.4|8561.6|8564.9|8562.1|8564.9|8562.1|8564.4|8561.6|4
1642998850000|2022-01-24 04:34:10|||||||||1
1642998860000|2022-01-24 04:34:20|8565.3|8562.5|8564.9|8562.1|8565.4|8562.6|8564.9|8562.1|1
1642998870000|2022-01-24 04:34:30|||||||||1
1642998880000|2022-01-24 04:34:40|||||||||3
1642998890000|2022-01-24 04:34:50|8564.4|8561.6|8564.9|8562.1|8564.9|8562.1|8564.4|8561.6|17
1642998900000|2022-01-24 04:35:00|8564|8561.2|8564.9|8562.1|8564.9|8562.1|8563.9|8561.1|1
1642998910000|2022-01-24 04:35:10|||||||||1
1642998920000|2022-01-24 04:35:20|||||||||1
1642998930000|2022-01-24 04:35:30|||||||||1
1642998940000|2022-01-24 04:35:40|||||||||1
1642998950000|2022-01-24 04:35:50|8565.8|8563|8565.9|8563.1|8565.9|8563.1|8565.8|8563|2
1642998960000|2022-01-24 04:36:00|8565.4|8562.6|8565.4|8562.6|8565.4|8562.6|8565.4|8562.6|2
1642998970000|2022-01-24 04:36:10|8565.9|8563.1|8565.9|8563.1|8565.9|8563.1|8565.9|8563.1|0
1642999000000|2022-01-24 04:36:40|8565.5|8562.7|8564.9|8562.1|8565.5|8562.7|8564.9|8562.1|0
1642999010000|2022-01-24 04:36:50|||||||||2
1642999020000|2022-01-24 04:37:00|8565.4|8562.6|8565.9|8563.1|8566.9|8564.1|8565.4|8562.6|4
1642999030000|2022-01-24 04:37:10|8566.9|8564.1|8566.9|8564.1|8567.4|8564.6|8566.9|8564.1|5
1642999060000|2022-01-24 04:37:40|8567.4|8564.6|8567.9|8565.1|8567.9|8565.1|8567.4|8564.6|5
1642999070000|2022-01-24 04:37:50|8567.4|8564.6|8567.9|8565.1|8567.9|8565.1|8567.4|8564.6|1
1642999080000|2022-01-24 04:38:00|8568|8565.2|8567.9|8565.1|8568.8|8566|8567.9|8565.1|16
1642999090000|2022-01-24 04:38:10|||||||||1
1642999100000|2022-01-24 04:38:20|8567.4|8564.6|8567.9|8565.1|8567.9|8565.1|8567.4|8564.6|8
1642999110000|2022-01-24 04:38:30|8568.8|8566|8567.9|8565.1|8568.9|8566.1|8567.9|8565.1|1
1642999120000|2022-01-24 04:38:40|||||||||5
1642999130000|2022-01-24 04:38:50|8568.9|8566.1|8569.9|8567.1|8569.9|8567.1|8568.9|8566.1|63
1642999140000|2022-01-24 04:39:00|||||||||1
1642999150000|2022-01-24 04:39:10|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|8570.4|8567.6|14
1642999160000|2022-01-24 04:39:20|8569.9|8567.1|8569.9|8567.1|8570.4|8567.6|8569.9|8567.1|0
1642999170000|2022-01-24 04:39:30|||||||||1
1642999180000|2022-01-24 04:39:40|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|16
1642999190000|2022-01-24 04:39:50|||||||||2
1642999200000|2022-01-24 04:40:00|||||||||2
1642999210000|2022-01-24 04:40:10|8567.9|8565.1|8567.8|8565|8567.9|8565.1|8566.9|8564.1|17
1642999220000|2022-01-24 04:40:20|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|0
1642999240000|2022-01-24 04:40:40|8568.3|8565.5|8568.4|8565.6|8568.8|8566|8568.3|8565.5|2
1642999250000|2022-01-24 04:40:50|8567.9|8565.1|8567.9|8565.1|8568.4|8565.6|8567.9|8565.1|0
1642999270000|2022-01-24 04:41:10|8567.8|8565|8567.9|8565.1|8567.9|8565.1|8567.8|8565|2
1642999280000|2022-01-24 04:41:20|8567.8|8565|8567.9|8565.1|8567.9|8565.1|8567.8|8565|1
1642999290000|2022-01-24 04:41:30|8568.4|8565.6|8567.9|8565.1|8568.4|8565.6|8567.9|8565.1|5
1642999300000|2022-01-24 04:41:40|8568|8565.2|8568.4|8565.6|8568.8|8566|8568|8565.2|2
1642999310000|2022-01-24 04:41:50|8568.8|8566|8567.9|8565.1|8568.9|8566.1|8567.9|8565.1|0
1642999320000|2022-01-24 04:42:00|8567.8|8565|8567.8|8565|8567.8|8565|8567.8|8565|0
1642999330000|2022-01-24 04:42:10|8567.9|8565.1|8567.8|8565|8567.9|8565.1|8567.8|8565|0
1642999340000|2022-01-24 04:42:20|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|8567.3|8564.5|5
1642999350000|2022-01-24 04:42:30|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|8566.8|8564|6
1642999360000|2022-01-24 04:42:40|8566.8|8564|8566.3|8563.5|8566.8|8564|8565.9|8563.1|6
1642999370000|2022-01-24 04:42:50|8566.8|8564|8566.9|8564.1|8566.9|8564.1|8565.9|8563.1|1
1642999410000|2022-01-24 04:43:30|8567|8564.2|8567.9|8565.1|8567.9|8565.1|8567|8564.2|3
1642999420000|2022-01-24 04:43:40|8568.4|8565.6|8568.4|8565.6|8568.4|8565.6|8568.4|8565.6|3
1642999430000|2022-01-24 04:43:50|8568|8565.2|8568.3|8565.5|8568.4|8565.6|8567.9|8565.1|2
1642999440000|2022-01-24 04:44:00|8568.8|8566|8568.9|8566.1|8568.9|8566.1|8568.8|8566|2
1642999490000|2022-01-24 04:44:50|||||||||1
1642999500000|2022-01-24 04:45:00|||||||||4
1642999530000|2022-01-24 04:45:30|8569.8|8567|8570.9|8568.1|8570.9|8568.1|8569.8|8567|6
1642999540000|2022-01-24 04:45:40|8570.5|8567.7|8569.9|8567.1|8570.9|8568.1|8569.9|8567.1|9
1642999550000|2022-01-24 04:45:50|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|7
1642999560000|2022-01-24 04:46:00|8569.9|8567.1|8569.4|8566.6|8569.9|8567.1|8569.4|8566.6|0
1642999570000|2022-01-24 04:46:10|8569.8|8567|8567.9|8565.1|8569.9|8567.1|8567.9|8565.1|8
1642999590000|2022-01-24 04:46:30|8567.8|8565|8567.8|8565|8567.8|8565|8567.8|8565|0
1642999600000|2022-01-24 04:46:40|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|1
1642999610000|2022-01-24 04:46:50|||||||||4
1642999620000|2022-01-24 04:47:00|8568.8|8566|8568.4|8565.6|8568.8|8566|8568.4|8565.6|1
1642999630000|2022-01-24 04:47:10|8568|8565.2|8567.8|8565|8568|8565.2|8567.8|8565|0
1642999640000|2022-01-24 04:47:20|8567.7|8564.9|8566.9|8564.1|8567.9|8565.1|8566.9|8564.1|6
1642999650000|2022-01-24 04:47:30|8567.4|8564.6|8566.8|8564|8567.8|8565|8566.8|8564|4
1642999670000|2022-01-24 04:47:50|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|1
1642999680000|2022-01-24 04:48:00|8567.3|8564.5|8567.8|8565|8567.9|8565.1|8567.3|8564.5|3
1642999690000|2022-01-24 04:48:10|8567.4|8564.6|8567.4|8564.6|8567.8|8565|8567.4|8564.6|1
1642999700000|2022-01-24 04:48:20|8567|8564.2|8566.8|8564|8567|8564.2|8566.8|8564|0
1642999710000|2022-01-24 04:48:30|||||||||2
1642999720000|2022-01-24 04:48:40|8567.3|8564.5|8567.8|8565|8567.8|8565|8567.3|8564.5|1
1642999730000|2022-01-24 04:48:50|8567.7|8564.9|8566.8|8564|8567.7|8564.9|8566.8|8564|1
1642999750000|2022-01-24 04:49:10|8566.4|8563.6|8565.8|8563|8566.4|8563.6|8565.8|8563|4
1642999760000|2022-01-24 04:49:20|8565.9|8563.1|8565.8|8563|8566.4|8563.6|8565.8|8563|2
1642999780000|2022-01-24 04:49:40|||||||||1
1642999790000|2022-01-24 04:49:50|8564.8|8562|8564.9|8562.1|8564.9|8562.1|8564.8|8562|4
1642999800000|2022-01-24 04:50:00|8564.5|8561.7|8565.9|8563.1|8565.9|8563.1|8564.5|8561.7|7
1642999810000|2022-01-24 04:50:10|8565.8|8563|8565.8|8563|8565.9|8563.1|8565.8|8563|1
1642999820000|2022-01-24 04:50:20|8565.4|8562.6|8565.8|8563|8565.8|8563|8564.9|8562.1|1
1642999830000|2022-01-24 04:50:30|8565.9|8563.1|8565.8|8563|8565.9|8563.1|8565.8|8563|1
1642999840000|2022-01-24 04:50:40|8566.2|8563.4|8566.8|8564|8566.8|8564|8566.2|8563.4|4
1642999850000|2022-01-24 04:50:50|8566|8563.2|8566.9|8564.1|8566.9|8564.1|8565.9|8563.1|4
1642999860000|2022-01-24 04:51:00|8566.8|8564|8566.9|8564.1|8566.9|8564.1|8566.8|8564|1
1642999870000|2022-01-24 04:51:10|8567.7|8564.9|8567.8|8565|8567.9|8565.1|8567.4|8564.6|8
1642999880000|2022-01-24 04:51:20|8567.4|8564.6|8567.8|8565|8567.8|8565|8567.4|8564.6|6
1642999890000|2022-01-24 04:51:30|8566.9|8564.1|8567.8|8565|8567.9|8565.1|8566.9|8564.1|3
1642999910000|2022-01-24 04:51:50|8568.7|8565.9|8567.8|8565|8568.8|8566|8567.8|8565|1
1642999920000|2022-01-24 04:52:00|8567.4|8564.6|8567.8|8565|8567.8|8565|8567.4|8564.6|4
1642999950000|2022-01-24 04:52:30|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|8
1642999960000|2022-01-24 04:52:40|8567.8|8565|8567.8|8565|8567.8|8565|8567.8|8565|1
1642999980000|2022-01-24 04:53:00|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|2
1642999990000|2022-01-24 04:53:10|||||||||1
1643000010000|2022-01-24 04:53:30|8567.8|8565|8567.8|8565|8567.8|8565|8567.4|8564.6|3
1643000020000|2022-01-24 04:53:40|8567.4|8564.6|8566.9|8564.1|8567.4|8564.6|8566.9|8564.1|0
1643000040000|2022-01-24 04:54:00|8567.8|8565|8567.8|8565|8567.9|8565.1|8567.8|8565|3
1643000050000|2022-01-24 04:54:10|8567.4|8564.6|8566.9|8564.1|8567.8|8565|8566.9|8564.1|3
1643000070000|2022-01-24 04:54:30|8566.8|8564|8566.9|8564.1|8566.9|8564.1|8566.8|8564|2
1643000090000|2022-01-24 04:54:50|||||||||1
1643000130000|2022-01-24 04:55:30|||||||||2
1643000150000|2022-01-24 04:55:50|||||||||1
1643000160000|2022-01-24 04:56:00|8567|8564.2|8567.9|8565.1|8567.9|8565.1|8567|8564.2|2
1643000170000|2022-01-24 04:56:10|8568.3|8565.5|8569.4|8566.6|8569.8|8567|8568.3|8565.5|4
1643000180000|2022-01-24 04:56:20|8568.9|8566.1|8568.8|8566|8568.9|8566.1|8568.8|8566|1
1643000190000|2022-01-24 04:56:30|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|8568.9|8566.1|0
1643000200000|2022-01-24 04:56:40|8568.4|8565.6|8568.9|8566.1|8568.9|8566.1|8568.4|8565.6|5
1643000220000|2022-01-24 04:57:00|8568.8|8566|8568.4|8565.6|8568.8|8566|8568.4|8565.6|0
1643000230000|2022-01-24 04:57:10|8567.9|8565.1|8566.8|8564|8567.9|8565.1|8566.8|8564|5
1643000250000|2022-01-24 04:57:30|||||||||3
1643000260000|2022-01-24 04:57:40|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|0
1643000270000|2022-01-24 04:57:50|||||||||1
1643000280000|2022-01-24 04:58:00|||||||||1
1643000290000|2022-01-24 04:58:10|8566.8|8564|8567.8|8565|8567.8|8565|8566.8|8564|5
1643000300000|2022-01-24 04:58:20|8567.7|8564.9|8566.9|8564.1|8567.7|8564.9|8566.9|8564.1|1
1643000310000|2022-01-24 04:58:30|8566.8|8564|8566.8|8564|8566.8|8564|8566.8|8564|0
1643000330000|2022-01-24 04:58:50|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|0
1643000340000|2022-01-24 04:59:00|8566.8|8564|8566.8|8564|8566.8|8564|8566.8|8564|0
1643000360000|2022-01-24 04:59:20|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|8566.9|8564.1|1
1643000370000|2022-01-24 04:59:30|8567.4|8564.6|8566.8|8564|8567.4|8564.6|8566.8|8564|5
1643000380000|2022-01-24 04:59:40|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|0
1643000390000|2022-01-24 04:59:50|8567.8|8565|8567.8|8565|8567.8|8565|8567.4|8564.6|0
1643000400000|2022-01-24 05:00:00|8567.4|8564.6|8568.8|8566|8569.8|8567|8567.4|8564.6|17
1643000410000|2022-01-24 05:00:10|8568|8565.2|8567.8|8565|8568.8|8566|8567.8|8565|6
1643000420000|2022-01-24 05:00:20|8567.9|8565.1|8567.9|8565.1|8567.9|8565.1|8567.8|8565|0
1643000430000|2022-01-24 05:00:30|8567.8|8565|8567.8|8565|8567.8|8565|8567.8|8565|0
1643000440000|2022-01-24 05:00:40|8568.2|8565.4|8567.8|8565|8568.8|8566|8567.8|8565|12
1643000460000|2022-01-24 05:01:00|8566.9|8564.1|8563.9|8561.1|8566.9|8564.1|8563.8|8561|48
1643000490000|2022-01-24 05:01:30|8564.4|8561.6|8564.9|8562.1|8564.9|8562.1|8564.4|8561.6|7
1643000500000|2022-01-24 05:01:40|8565.9|8563.1|8564.9|8562.1|8565.9|8563.1|8564.9|8562.1|4
1643000510000|2022-01-24 05:01:50|8565|8562.2|8564.9|8562.1|8565|8562.2|8563.9|8561.1|5
1643000520000|2022-01-24 05:02:00|8564.5|8561.7|8565.4|8562.6|8565.4|8562.6|8564.1|8561.3|8
1643000530000|2022-01-24 05:02:10|8565|8562.2|8565.4|8562.6|8565.8|8563|8564.9|8562.1|4
1643000540000|2022-01-24 05:02:20|8565|8562.2|8564.8|8562|8565.8|8563|8564.8|8562|1
1643000550000|2022-01-24 05:02:30|8564.9|8562.1|8566.8|8564|8566.8|8564|8564.8|8562|19
1643000560000|2022-01-24 05:02:40|8567.6|8564.8|8567.8|8565|8567.8|8565|8566.9|8564.1|10
1643000570000|2022-01-24 05:02:50|8568.3|8565.5|8567.8|8565|8568.8|8566|8567.8|8565|2
1643000580000|2022-01-24 05:03:00|8568.3|8565.5|8568.4|8565.6|8568.7|8565.9|8568.3|8565.5|1
1643000590000|2022-01-24 05:03:10|8568.8|8566|8568.8|8566|8568.8|8566|8568.8|8566|0
1643000600000|2022-01-24 05:03:20|8568.4|8565.6|8567.8|8565|8568.8|8566|8567.7|8564.9|4
1643000610000|2022-01-24 05:03:30|8568.8|8566|8568.8|8566|8568.8|8566|8568.8|8566|4
1643000620000|2022-01-24 05:03:40|8568.4|8565.6|8568.4|8565.6|8568.8|8566|8567.9|8565.1|5
1643000630000|2022-01-24 05:03:50|8568.8|8566|8568.8|8566|8568.9|8566.1|8568.4|8565.6|0
1643000640000|2022-01-24 05:04:00|8568.9|8566.1|8568.8|8566|8568.9|8566.1|8568.8|8566|1
1643000650000|2022-01-24 05:04:10|8568|8565.2|8568.8|8566|8568.8|8566|8567.9|8565.1|1
1643000690000|2022-01-24 05:04:50|8569.6|8566.8|8569.9|8567.1|8569.9|8567.1|8569.6|8566.8|6
1643000700000|2022-01-24 05:05:00|||||||||5
1643000710000|2022-01-24 05:05:10|8570.4|8567.6|8569.9|8567.1|8570.8|8568|8569.9|8567.1|2
1643000720000|2022-01-24 05:05:20|8570.4|8567.6|8569.9|8567.1|8570.8|8568|8569.9|8567.1|4
1643000730000|2022-01-24 05:05:30|8569.8|8567|8568.8|8566|8569.8|8567|8568.8|8566|9
1643000740000|2022-01-24 05:05:40|8568.4|8565.6|8568.8|8566|8568.8|8566|8568.4|8565.6|2
1643000750000|2022-01-24 05:05:50|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8566.9|8564.1|8
1643000760000|2022-01-24 05:06:00|8567.8|8565|8567.8|8565|8567.9|8565.1|8566.9|8564.1|1
1643000770000|2022-01-24 05:06:10|8567.4|8564.6|8566.9|8564.1|8567.4|8564.6|8566.9|8564.1|1
1643000780000|2022-01-24 05:06:20|8566.8|8564|8567.4|8564.6|8567.4|8564.6|8566.8|8564|2
1643000790000|2022-01-24 05:06:30|8567.8|8565|8567.4|8564.6|8567.8|8565|8567.4|8564.6|2
1643000800000|2022-01-24 05:06:40|8567.8|8565|8567.8|8565|8567.8|8565|8566.9|8564.1|8
1643000820000|2022-01-24 05:07:00|8567.9|8565.1|8568.9|8566.1|8568.9|8566.1|8567.9|8565.1|2
1643000830000|2022-01-24 05:07:10|8568.8|8566|8568.8|8566|8568.8|8566|8568.8|8566|0
1643000840000|2022-01-24 05:07:20|8567.9|8565.1|8567.8|8565|8567.9|8565.1|8567.8|8565|3
1643000850000|2022-01-24 05:07:30|8567.4|8564.6|8566.9|8564.1|8567.8|8565|8566.9|8564.1|4
1643000860000|2022-01-24 05:07:40|8567.4|8564.6|8567.4|8564.6|8567.4|8564.6|8566.9|8564.1|0
1643000870000|2022-01-24 05:07:50|8566.9|8564.1|8566.9|8564.1|8567.8|8565|8566.9|8564.1|1
1643000880000|2022-01-24 05:08:00|8565.4|8562.6|8565.4|8562.6|8565.4|8562.6|8564.8|8562|11
1643000890000|2022-01-24 05:08:10|8564.9|8562.1|8564.4|8561.6|8564.9|8562.1|8564.4|8561.6|5
1643000900000|2022-01-24 05:08:20|8564.8|8562|8564.4|8561.6|8564.8|8562|8564.4|8561.6|6
1643000910000|2022-01-24 05:08:30|8564.8|8562|8564.4|8561.6|8564.8|8562|8564.4|8561.6|3
1643000920000|2022-01-24 05:08:40|8564.8|8562|8564.4|8561.6|8564.8|8562|8564.4|8561.6|0
1643000930000|2022-01-24 05:08:50|8563.9|8561.1|8564.4|8561.6|8564.8|8562|8563.9|8561.1|1
1643000940000|2022-01-24 05:09:00|8564.8|8562|8564.8|8562|8564.8|8562|8564.8|8562|0
1643000950000|2022-01-24 05:09:10|||||||||1
1643000960000|2022-01-24 05:09:20|8565|8562.2|8565.4|8562.6|8565.8|8563|8565|8562.2|5
1643000970000|2022-01-24 05:09:30|8565|8562.2|8565.8|8563|8565.8|8563|8564.8|8562|2
1643000980000|2022-01-24 05:09:40|8565.9|8563.1|8566.8|8564|8566.8|8564|8565.9|8563.1|2
1643000990000|2022-01-24 05:09:50|||||||||1
1643001000000|2022-01-24 05:10:00|8566.9|8564.1|8566.8|8564|8567.8|8565|8566.8|8564|6
1643001010000|2022-01-24 05:10:10|8567.2|8564.4|8568.2|8565.4|8568.3|8565.4|8566.8|8564|55
1643001020000|2022-01-24 05:10:20|8568.6|8565.8|8568.8|8566|8568.8|8566|8568.4|8565.6|13
1643001030000|2022-01-24 05:10:30|8569.2|8566.4|8568.8|8566|8569.8|8567|8568.8|8566|21
1643001050000|2022-01-24 05:10:50|8568.4|8565.6|8568.3|8565.5|8568.4|8565.6|8568.3|8565.5|1
1643001060000|2022-01-24 05:11:00|8568.7|8565.9|8568.8|8566|8568.8|8566|8567.8|8565|1
1643001070000|2022-01-24 05:11:10|8568.4|8565.6|8568.8|8566|8568.8|8566|8568.3|8565.5|2
1643001080000|2022-01-24 05:11:20|8569.3|8566.5|8569.3|8566.5|8569.8|8567|8569.3|8566.5|16
1643001090000|2022-01-24 05:11:30|8568.8|8566|8569.8|8567|8569.8|8567|8568.8|8566|2
1643001100000|2022-01-24 05:11:40|||||||||8
1643001110000|2022-01-24 05:11:50|||||||||1
1643001130000|2022-01-24 05:12:10|8569.7|8566.9|8569.7|8566.9|8569.8|8567|8569.6|8566.8|5
1643001140000|2022-01-24 05:12:20|8569.3|8566.5|8569.8|8567|8569.8|8567|8569.3|8566.5|0
1643001160000|2022-01-24 05:12:40|||||||||1
1643001170000|2022-01-24 05:12:50|8570.7|8567.9|8570.8|8568|8570.8|8568|8570.7|8567.9|3
1643001180000|2022-01-24 05:13:00|8571.6|8568.8|8571.8|8569|8571.8|8569|8571.6|8568.8|11
1643001190000|2022-01-24 05:13:10|8571.7|8568.9|8571.8|8569|8571.8|8569|8571.7|8568.9|0
1643001200000|2022-01-24 05:13:20|8571.3|8568.5|8572.8|8570|8572.8|8570|8571.3|8568.5|29
1643001210000|2022-01-24 05:13:30|8572.4|8569.6|8570.7|8567.9|8572.4|8569.6|8570.7|8567.9|9
1643001220000|2022-01-24 05:13:40|8570.3|8567.5|8569.8|8567|8570.8|8568|8569.8|8567|0
1643001230000|2022-01-24 05:13:50|8570.2|8567.4|8569.3|8566.5|8570.2|8567.4|8569.3|8566.5|0
1643001240000|2022-01-24 05:14:00|8569.8|8567|8569.8|8567|8569.8|8567|8569.4|8566.6|0
1643001250000|2022-01-24 05:14:10|8569.4|8566.6|8569.4|8566.6|8569.4|8566.6|8569.3|8566.5|1
1643001260000|2022-01-24 05:14:20|8569.8|8567|8568.8|8566|8569.8|8567|8568.8|8566|4
1643001270000|2022-01-24 05:14:30|||||||||1
1643001280000|2022-01-24 05:14:40|8569.2|8566.4|8569.4|8566.6|8569.8|8567|8569.2|8566.4|2
1643001290000|2022-01-24 05:14:50|8569.8|8567|8569.8|8567|8569.8|8567|8569.4|8566.6|0
1643001300000|2022-01-24 05:15:00|8570.3|8567.5|8570.8|8568|8570.8|8568|8570.3|8567.5|3
1643001310000|2022-01-24 05:15:10|8570.3|8567.5|8570.8|8568|8570.8|8568|8570.3|8567.5|1
1643001320000|2022-01-24 05:15:20|8570.4|8567.6|8570.7|8567.9|8570.7|8567.9|8570.3|8567.5|7
1643001330000|2022-01-24 05:15:30|8570.8|8568|8570.8|8568|8570.8|8568|8570.8|8568|0
1643001340000|2022-01-24 05:15:40|8570.4|8567.6|8569.8|8567|8570.4|8567.6|8569.8|8567|0
1643001350000|2022-01-24 05:15:50|8569.7|8566.9|8569.8|8567|8569.8|8567|8569.7|8566.9|2
1643001360000|2022-01-24 05:16:00|||||||||1
1643001370000|2022-01-24 05:16:10|8570.2|8567.4|8570.3|8567.5|8570.4|8567.6|8570.2|8567.4|7
1643001380000|2022-01-24 05:16:20|8570.2|8567.4|8568.8|8566|8570.2|8567.4|8568.8|8566|2
1643001390000|2022-01-24 05:16:30|8569.2|8566.4|8569.3|8566.5|8569.8|8567|8569.2|8566.4|1
1643001400000|2022-01-24 05:16:40|8569.8|8567|8568.9|8566.1|8569.8|8567|8568.9|8566.1|0
1643001410000|2022-01-24 05:16:50|8568.8|8566|8569.2|8566.4|8569.3|8566.5|8568.8|8566|1
1643001420000|2022-01-24 05:17:00|8569.6|8566.8|8569.8|8567|8569.8|8567|8569.3|8566.5|2
1643001430000|2022-01-24 05:17:10|8569.3|8566.5|8568.8|8566|8569.3|8566.5|8568.8|8566|2
1643001440000|2022-01-24 05:17:20|8569.3|8566.5|8569.4|8566.6|8569.4|8566.6|8569.3|8566.5|2
1643001450000|2022-01-24 05:17:30|8569.8|8567|8569.8|8567|8569.9|8567.1|8569.2|8566.4|12
1643001460000|2022-01-24 05:17:40|8570.3|8567.5|8569.8|8567|8570.7|8567.9|8568.9|8566.1|31
1643001470000|2022-01-24 05:17:50|8570.2|8567.4|8570.8|8568|8570.8|8568|8570.2|8567.4|2
1643001480000|2022-01-24 05:18:00|8570.4|8567.6|8569.8|8567|8570.8|8568|8569.8|8567|15
1643001510000|2022-01-24 05:18:30|8570.3|8567.5|8570.8|8568|8570.8|8568|8570.3|8567.5|2
1643001520000|2022-01-24 05:18:40|8569.9|8567.1|8569.8|8567|8570.3|8567.5|8569.8|8567|3
1643001530000|2022-01-24 05:18:50|||||||||1
1643001540000|2022-01-24 05:19:00|8570.8|8568|8570.3|8567.5|8570.8|8568|8569.8|8567|1
1643001550000|2022-01-24 05:19:10|8569.9|8567.1|8569.8|8567|8569.9|8567.1|8569.8|8567|0
1643001560000|2022-01-24 05:19:20|8570.3|8567.5|8569.8|8567|8570.3|8567.5|8569.8|8567|0
1643001570000|2022-01-24 05:19:30|8568.8|8566|8568.8|8566|8569.3|8566.5|8568.8|8566|6
1643001580000|2022-01-24 05:19:40|||||||||2
1643001610000|2022-01-24 05:20:10|8569.8|8567|8569.8|8567|8569.8|8567|8569.8|8567|3
1643001620000|2022-01-24 05:20:20|||||||||1
1643001640000|2022-01-24 05:20:40|8569.3|8566.5|8569.8|8567|8569.8|8567|8569.3|8566.5|11
1643001650000|2022-01-24 05:20:50|||||||||1
1643001690000|2022-01-24 05:21:30|8568.8|8566|8568.8|8566|8568.8|8566|8568.8|8566|8
1643001720000|2022-01-24 05:22:00|8567.8|8565|8568.8|8566|8568.8|8566|8567.8|8565|4
1643001730000|2022-01-24 05:22:10|8568.3|8565.5|8568.3|8565.5|8568.8|8566|8567.8|8565|3
1643001740000|2022-01-24 05:22:20|8568.8|8566|8568.8|8566|8568.8|8566|8568.8|8566|0
1643001750000|2022-01-24 05:22:30|8569.3|8566.5|8569.8|8567|8569.8|8567|8569.3|8566.5|2
1643001760000|2022-01-24 05:22:40|8568.9|8566.1|8568.8|8566|8568.9|8566.1|8568.8|8566|3
1643001780000|2022-01-24 05:23:00|8569.8|8567|8569.8|8567|8569.8|8567|8569.8|8567|7
1643001820000|2022-01-24 05:23:40|8568.8|8566|8568.8|8566|8568.8|8566|8568.8|8566|2
1643001830000|2022-01-24 05:23:50|8568.7|8565.9|8568.7|8565.9|8568.7|8565.9|8568.7|8565.9|0
1643001850000|2022-01-24 05:24:10|8569.7|8566.9|8569.3|8566.5|8569.7|8566.9|8569.3|8566.5|2
1643001870000|2022-01-24 05:24:30|8569.7|8566.9|8569.7|8566.9|8569.7|8566.9|8568.9|8566.1|3
1643001880000|2022-01-24 05:24:40|8569.3|8566.5|8569.7|8566.9|8569.7|8566.9|8568.9|8566.1|3
1643001890000|2022-01-24 05:24:50|8568.8|8566|8569.3|8566.5|8569.3|8566.5|8568.8|8566|1
1643001900000|2022-01-24 05:25:00|8569.7|8566.9|8568.7|8565.9|8569.7|8566.9|8568.7|8565.9|3
1643001930000|2022-01-24 05:25:30|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|2
1643001940000|2022-01-24 05:25:40|8569.7|8566.9|8569.7|8566.9|8569.7|8566.9|8569.7|8566.9|0
1643001950000|2022-01-24 05:25:50|8568.9|8566.1|8569.2|8566.4|8569.2|8566.4|8568.7|8565.9|2
1643001960000|2022-01-24 05:26:00|8569.7|8566.9|8569.3|8566.5|8569.7|8566.9|8569.3|8566.5|0
1643001970000|2022-01-24 05:26:10|8568.7|8565.9|8567.7|8564.9|8568.7|8565.9|8567.7|8564.9|10
1643001980000|2022-01-24 05:26:20|8568.2|8565.4|8568.2|8565.4|8568.2|8565.4|8568.2|8565.4|4
1643002000000|2022-01-24 05:26:40|8567.7|8564.9|8568.7|8565.9|8568.7|8565.9|8567.7|8564.9|3
1643002010000|2022-01-24 05:26:50|8568.3|8565.5|8568.7|8565.9|8568.7|8565.9|8568.2|8565.4|0
1643002020000|2022-01-24 05:27:00|8569.2|8566.4|8569.7|8566.9|8569.7|8566.9|8569.2|8566.4|5
1643002030000|2022-01-24 05:27:10|8569.3|8566.5|8569.7|8566.9|8569.7|8566.9|8569.2|8566.4|1
1643002040000|2022-01-24 05:27:20|8570.2|8567.4|8570.7|8567.9|8570.7|8567.9|8570.2|8567.4|5
1643002050000|2022-01-24 05:27:30|8570.3|8567.5|8570.7|8567.9|8570.7|8567.9|8570.3|8567.5|2
1643002060000|2022-01-24 05:27:40|8569.9|8567.1|8570.7|8567.9|8570.7|8567.9|8569.9|8567.1|2
1643002070000|2022-01-24 05:27:50|8571.2|8568.4|8571.7|8568.9|8571.7|8568.9|8571.2|8568.4|5
1643002090000|2022-01-24 05:28:10|8572.6|8569.8|8572.7|8569.9|8572.7|8569.9|8572.6|8569.8|3
1643002100000|2022-01-24 05:28:20|||||||||3
1643002110000|2022-01-24 05:28:30|8572.2|8569.4|8572.7|8569.9|8572.7|8569.9|8571.8|8569|3
1643002120000|2022-01-24 05:28:40|||||||||8
1643002140000|2022-01-24 05:29:00|8572.2|8569.4|8572.7|8569.9|8572.7|8569.9|8571.7|8568.9|2
1643002150000|2022-01-24 05:29:10|8572.6|8569.8|8571.7|8568.9|8572.7|8569.9|8571.7|8568.9|3
1643002170000|2022-01-24 05:29:30|8570.7|8567.9|8571.1|8568.3|8571.1|8568.3|8570.7|8567.9|12
1643002180000|2022-01-24 05:29:40|8571.6|8568.8|8571.7|8568.9|8571.7|8568.9|8571.6|8568.8|0
1643002200000|2022-01-24 05:30:00|8572.1|8569.3|8570.6|8567.8|8573.2|8570.4|8570.6|8567.8|36
1643002210000|2022-01-24 05:30:10|8571.1|8568.3|8572.7|8569.9|8572.7|8569.9|8571.1|8568.3|14
1643002220000|2022-01-24 05:30:20|8573.1|8570.3|8572.7|8569.9|8573.1|8570.3|8572.3|8569.5|8
1643002230000|2022-01-24 05:30:30|8572.8|8570|8573.7|8570.9|8573.8|8571|8572.3|8569.5|3
1643002240000|2022-01-24 05:30:40|8572.6|8569.8|8570.8|8568|8572.6|8569.8|8570.7|8567.9|16
1643002250000|2022-01-24 05:30:50|8571.2|8568.4|8574.7|8571.9|8575.6|8572.8|8571.2|8568.4|37
1643002260000|2022-01-24 05:31:00|8574.6|8571.8|8573.7|8570.9|8574.7|8571.9|8573.7|8570.9|12
1643002270000|2022-01-24 05:31:10|8573.8|8571|8573.7|8570.9|8574.7|8571.9|8572.8|8570|19
1643002280000|2022-01-24 05:31:20|8573.6|8570.8|8574.2|8571.4|8574.7|8571.9|8573.6|8570.8|8
1643002290000|2022-01-24 05:31:30|8574.6|8571.8|8572.7|8569.9|8574.6|8571.8|8572.7|8569.9|10
1643002300000|2022-01-24 05:31:40|8572.8|8570|8573.7|8570.9|8573.7|8570.9|8572.8|8570|1
1643002320000|2022-01-24 05:32:00|8573.3|8570.5|8567.3|8564.5|8573.3|8570.5|8566.9|8564.1|40
1643002330000|2022-01-24 05:32:10|8567.7|8564.9|8567.3|8564.5|8567.7|8564.9|8567.3|8564.5|2
1643002340000|2022-01-24 05:32:20|8567.7|8564.9|8567.7|8564.9|8567.7|8564.9|8567.3|8564.5|2
1643002350000|2022-01-24 05:32:30|8567.3|8564.5|8565.3|8562.5|8567.3|8564.5|8564.9|8562.1|31
1643002360000|2022-01-24 05:32:40|8565.7|8562.9|8565.7|8562.9|8566.6|8563.8|8564.8|8562|16
1643002370000|2022-01-24 05:32:50|8565.3|8562.5|8564.7|8561.9|8565.3|8562.5|8564.7|8561.9|3
1643002380000|2022-01-24 05:33:00|8563.9|8561.1|8562.7|8559.9|8563.9|8561.1|8561.7|8558.9|44
1643002390000|2022-01-24 05:33:10|8562.6|8559.8|8561.7|8558.9|8562.7|8559.9|8561.7|8558.9|27
1643002400000|2022-01-24 05:33:20|8561.8|8559|8562.2|8559.4|8563.6|8560.8|8561.6|8558.8|27
1643002410000|2022-01-24 05:33:30|8562.6|8559.8|8562.7|8559.9|8562.7|8559.9|8562.3|8559.5|7
1643002420000|2022-01-24 05:33:40|8562.6|8559.8|8562.7|8559.9|8562.7|8559.9|8561.7|8558.9|7
1643002430000|2022-01-24 05:33:50|8562.3|8559.5|8561.7|8558.9|8562.7|8559.9|8561.7|8558.9|1
1643002440000|2022-01-24 05:34:00|8561.6|8558.8|8560.8|8558|8561.7|8558.9|8560.8|8558|24
1643002450000|2022-01-24 05:34:10|8560.7|8557.9|8560.7|8557.9|8560.7|8557.9|8560.7|8557.9|0
1643002460000|2022-01-24 05:34:20|8560.6|8557.8|8560.7|8557.9|8560.7|8557.9|8560.6|8557.8|7
1643002470000|2022-01-24 05:34:30|8559.8|8557|8562.3|8559.5|8562.6|8559.8|8559.8|8557|22
1643002480000|2022-01-24 05:34:40|8562.7|8559.9|8562.3|8559.5|8562.7|8559.9|8562.2|8559.4|2
1643002490000|2022-01-24 05:34:50|8562.7|8559.9|8562.7|8559.9|8562.7|8559.9|8562.7|8559.9|1
1643002500000|2022-01-24 05:35:00|8562.3|8559.5|8565.7|8562.9|8565.7|8562.9|8562.3|8559.5|10
1643002510000|2022-01-24 05:35:10|8565.8|8563|8564.8|8562|8566.3|8563.5|8564.8|8562|9
1643002520000|2022-01-24 05:35:20|8564.7|8561.9|8564.7|8561.9|8564.7|8561.9|8564.7|8561.9|2
1643002530000|2022-01-24 05:35:30|8564.3|8561.5|8564.7|8561.9|8564.7|8561.9|8563.9|8561.1|6
1643002540000|2022-01-24 05:35:40|8564.3|8561.5|8563.2|8560.4|8564.3|8561.5|8562.7|8559.9|6
1643002550000|2022-01-24 05:35:50|8562.8|8560|8563.7|8560.9|8563.8|8561|8562.8|8560|1
1643002560000|2022-01-24 05:36:00|8564.6|8561.8|8563.7|8560.9|8564.7|8561.9|8563.3|8560.5|11
1643002570000|2022-01-24 05:36:10|8563.8|8561|8564.3|8561.5|8564.7|8561.9|8563.7|8560.9|9
1643002580000|2022-01-24 05:36:20|8563.9|8561.1|8565.7|8562.9|8565.7|8562.9|8563.7|8560.9|4
1643002590000|2022-01-24 05:36:30|8565.3|8562.5|8564.7|8561.9|8565.7|8562.9|8564.3|8561.5|1
1643002600000|2022-01-24 05:36:40|8565.2|8562.4|8564.7|8561.9|8565.2|8562.4|8563.8|8561|2
1643002610000|2022-01-24 05:36:50|8563.9|8561.1|8563.8|8561|8564.3|8561.5|8563.8|8561|5
1643002620000|2022-01-24 05:37:00|8563.7|8560.9|8563.8|8561|8563.8|8561|8563.3|8560.5|2
1643002630000|2022-01-24 05:37:10|8563.7|8560.9|8564.3|8561.5|8564.7|8561.9|8563.7|8560.9|2
1643002640000|2022-01-24 05:37:20|8563.8|8561|8563.7|8560.9|8563.8|8561|8562.9|8560.1|1
1643002650000|2022-01-24 05:37:30|8563.3|8560.5|8562.8|8560|8563.3|8560.5|8562.7|8559.9|4
1643002660000|2022-01-24 05:37:40|8562.7|8559.9|8562.7|8559.9|8562.7|8559.9|8562.7|8559.9|0
1643002670000|2022-01-24 05:37:50|||||||||3
1643002680000|2022-01-24 05:38:00|8562.8|8560|8563.7|8560.9|8563.7|8560.9|8562.7|8559.9|2
1643002690000|2022-01-24 05:38:10|8563.3|8560.5|8563.7|8560.9|8563.7|8560.9|8563.3|8560.5|1
1643002700000|2022-01-24 05:38:20|8563.8|8561|8563.7|8560.9|8564.2|8561.4|8563.7|8560.9|4
1643002710000|2022-01-24 05:38:30|8563.6|8560.8|8563.3|8560.5|8563.7|8560.9|8562.8|8560|1
1643002720000|2022-01-24 05:38:40|8562.9|8560.1|8562.3|8559.5|8562.9|8560.1|8562.3|8559.5|2
1643002730000|2022-01-24 05:38:50|8561.9|8559.1|8562.7|8559.9|8562.7|8559.9|8561.8|8559|6
1643002740000|2022-01-24 05:39:00|8562.3|8559.5|8563.7|8560.9|8563.7|8560.9|8561.8|8559|13
1643002750000|2022-01-24 05:39:10|8563.3|8560.5|8563.3|8560.5|8563.8|8561|8562.8|8560|7
1643002760000|2022-01-24 05:39:20|8562.9|8560.1|8563.3|8560.5|8563.3|8560.5|8562.8|8560|0
1643002770000|2022-01-24 05:39:30|8562.9|8560.1|8562.7|8559.9|8563.7|8560.9|8562.3|8559.5|2
1643002790000|2022-01-24 05:39:50|8562.3|8559.5|8563.7|8560.9|8563.7|8560.9|8562.3|8559.5|3
1643002800000|2022-01-24 05:40:00|8562.9|8560.1|8563.7|8560.9|8563.7|8560.9|8562.8|8560|8
1643002810000|2022-01-24 05:40:10|||||||||1
1643002820000|2022-01-24 05:40:20|8563.3|8560.5|8563.7|8560.9|8563.7|8560.9|8563.2|8560.4|4
1643002830000|2022-01-24 05:40:30|||||||||3
1643002840000|2022-01-24 05:40:40|8564.2|8561.4|8564.7|8561.9|8565.7|8562.9|8564.2|8561.4|17
1643002850000|2022-01-24 05:40:50|8564.8|8562|8564.7|8561.9|8565.2|8562.4|8564.7|8561.9|4
1643002860000|2022-01-24 05:41:00|8565.6|8562.8|8565.3|8562.5|8565.7|8562.9|8564.8|8562|4
1643002870000|2022-01-24 05:41:10|8565.7|8562.9|8566.7|8563.9|8566.7|8563.9|8565.7|8562.9|5
1643002880000|2022-01-24 05:41:20|8566.8|8564|8566.7|8563.9|8567.2|8564.4|8566.3|8563.5|5
1643002890000|2022-01-24 05:41:30|8567.1|8564.3|8566.7|8563.9|8567.1|8564.3|8565.8|8563|12
1643002900000|2022-01-24 05:41:40|8567.1|8564.3|8565.3|8562.5|8567.1|8564.3|8565.2|8562.4|15
1643002910000|2022-01-24 05:41:50|8565.2|8562.4|8567.7|8564.9|8567.8|8565|8564.2|8561.4|31
1643002920000|2022-01-24 05:42:00|8567.3|8564.5|8568.7|8565.9|8569.3|8566.5|8566.7|8563.9|18
1643002930000|2022-01-24 05:42:10|8568.2|8565.4|8564.7|8561.9|8568.2|8565.4|8564.7|8561.9|17
1643002940000|2022-01-24 05:42:20|8565.2|8562.4|8565.3|8562.5|8565.6|8562.8|8564.7|8561.9|5
1643002950000|2022-01-24 05:42:30|8565.7|8562.9|8565.7|8562.9|8566.7|8563.9|8565.7|8562.9|2
1643002960000|2022-01-24 05:42:40|8565.3|8562.5|8565.3|8562.5|8565.7|8562.9|8565.2|8562.4|4
1643002970000|2022-01-24 05:42:50|8564.9|8562.1|8565.8|8563|8565.8|8563|8564.9|8562.1|0
1643002980000|2022-01-24 05:43:00|8565.7|8562.9|8566.7|8563.9|8566.8|8564|8565.7|8562.9|10
1643002990000|2022-01-24 05:43:10|||||||||2
1643003000000|2022-01-24 05:43:20|8566.3|8563.5|8565.7|8562.9|8566.3|8563.5|8564.8|8562|6
1643003010000|2022-01-24 05:43:30|8566.1|8563.3|8564.8|8562|8566.7|8563.9|8564.8|8562|3
1643003020000|2022-01-24 05:43:40|8564.6|8561.8|8563.7|8560.9|8564.7|8561.9|8563.7|8560.9|11
1643003030000|2022-01-24 05:43:50|8563.6|8560.8|8563.7|8560.9|8563.7|8560.9|8563.6|8560.8|1
1643003040000|2022-01-24 05:44:00|8562.8|8560|8562.7|8559.9|8562.8|8560|8562.7|8559.9|9
1643003050000|2022-01-24 05:44:10|8562.8|8560|8562.7|8559.9|8562.8|8560|8562.7|8559.9|4
1643003060000|2022-01-24 05:44:20|8563.1|8560.3|8561.8|8559|8563.7|8560.9|8561.8|8559|27
1643003070000|2022-01-24 05:44:30|8562.7|8559.9|8563.6|8560.8|8563.7|8560.9|8562.3|8559.5|15
1643003080000|2022-01-24 05:44:40|8563.7|8560.9|8562.8|8560|8563.7|8560.9|8562.8|8560|2
1643003090000|2022-01-24 05:44:50|8563.2|8560.4|8564.2|8561.4|8564.2|8561.4|8563.2|8560.4|0
1643003100000|2022-01-24 05:45:00|8563.8|8561|8563.6|8560.8|8563.8|8561|8563.2|8560.4|6
1643003110000|2022-01-24 05:45:10|8563.7|8560.9|8563.8|8561|8564.2|8561.4|8563.7|8560.9|0
1643003120000|2022-01-24 05:45:20|8563.7|8560.9|8563.7|8560.9|8563.7|8560.9|8563.7|8560.9|0
1643003140000|2022-01-24 05:45:40|8564.2|8561.4|8564.7|8561.9|8565.7|8562.9|8564.2|8561.4|6
1643003150000|2022-01-24 05:45:50|8564.8|8562|8565.7|8562.9|8565.7|8562.9|8564.7|8561.9|2
1643003160000|2022-01-24 05:46:00|8564.9|8562.1|8565.6|8562.8|8565.6|8562.8|8564.8|8562|5
1643003170000|2022-01-24 05:46:10|8565.8|8563|8566.3|8563.5|8566.7|8563.9|8565.7|8562.9|7
1643003180000|2022-01-24 05:46:20|8565.9|8563.1|8565.7|8562.9|8565.9|8563.1|8565.2|8562.4|0
1643003190000|2022-01-24 05:46:30|8564.8|8562|8564.7|8561.9|8564.8|8562|8564.7|8561.9|1
1643003200000|2022-01-24 05:46:40|8564.2|8561.4|8564.7|8561.9|8564.7|8561.9|8563.8|8561|2
1643003210000|2022-01-24 05:46:50|||||||||4
1643003220000|2022-01-24 05:47:00|8564.3|8561.5|8563.7|8560.9|8564.3|8561.5|8563.7|8560.9|1
1643003230000|2022-01-24 05:47:10|8564.7|8561.9|8564.7|8561.9|8564.7|8561.9|8563.8|8561|8
1643003240000|2022-01-24 05:47:20|8564.3|8561.5|8563.7|8560.9|8564.3|8561.5|8563.7|8560.9|7
1643003250000|2022-01-24 05:47:30|8562.7|8559.9|8563.7|8560.9|8563.7|8560.9|8562.7|8559.9|4
1643003260000|2022-01-24 05:47:40|8563.6|8560.8|8562.7|8559.9|8563.7|8560.9|8562.7|8559.9|2
1643003270000|2022-01-24 05:47:50|8562.6|8559.8|8562.7|8559.9|8562.7|8559.9|8562.6|8559.8|1
1643003280000|2022-01-24 05:48:00|8562.6|8559.8|8563.7|8560.9|8563.7|8560.9|8562.6|8559.8|12
1643003290000|2022-01-24 05:48:10|8564.1|8561.3|8565.7|8562.9|8566.7|8563.9|8564.1|8561.3|23
1643003300000|2022-01-24 05:48:20|8565.3|8562.5|8565.7|8562.9|8566.7|8563.9|8565.3|8562.5|2
1643003310000|2022-01-24 05:48:30|8566.1|8563.3|8566.3|8563.5|8566.7|8563.9|8566.1|8563.3|0
1643003320000|2022-01-24 05:48:40|8566.2|8563.4|8565.7|8562.9|8566.2|8563.4|8565.7|8562.9|1
1643003330000|2022-01-24 05:48:50|8565.3|8562.5|8564.7|8561.9|8565.3|8562.5|8564.7|8561.9|3
1643003340000|2022-01-24 05:49:00|8564.3|8561.5|8564.7|8561.9|8564.7|8561.9|8564.3|8561.5|8
1643003350000|2022-01-24 05:49:10|8565.7|8562.9|8566.2|8563.4|8566.7|8563.9|8565.7|8562.9|3
1643003360000|2022-01-24 05:49:20|8566.3|8563.5|8566.7|8563.9|8567.6|8564.8|8566.3|8563.5|1
1643003370000|2022-01-24 05:49:30|||||||||1
1643003380000|2022-01-24 05:49:40|8565.7|8562.9|8565.2|8562.4|8565.7|8562.9|8564.8|8562|9
1643003390000|2022-01-24 05:49:50|8564.7|8561.9|8564.3|8561.5|8564.7|8561.9|8564.3|8561.5|2
1643003400000|2022-01-24 05:50:00|8563.9|8561.1|8564.7|8561.9|8565.1|8562.3|8563.9|8561.1|3
1643003410000|2022-01-24 05:50:10|8563.9|8561.1|8564.2|8561.4|8564.7|8561.9|8563.7|8560.9|2
1643003420000|2022-01-24 05:50:20|8563.7|8560.9|8563.2|8560.4|8564.6|8561.8|8563.2|8560.4|5
1643003430000|2022-01-24 05:50:30|8563.6|8560.8|8565.7|8562.9|8565.7|8562.9|8563.2|8560.4|14
1643003440000|2022-01-24 05:50:40|8565.3|8562.5|8565.2|8562.4|8565.7|8562.9|8564.7|8561.9|7
1643003450000|2022-01-24 05:50:50|8565.1|8562.3|8564.7|8561.9|8565.1|8562.3|8564.7|8561.9|0
1643003460000|2022-01-24 05:51:00|8564.3|8561.5|8565.7|8562.9|8565.7|8562.9|8563.7|8560.9|8
1643003470000|2022-01-24 05:51:10|8566.6|8563.8|8567.7|8564.9|8567.7|8564.9|8566.3|8563.5|4
1643003480000|2022-01-24 05:51:20|8568.1|8565.3|8567.7|8564.9|8568.1|8565.3|8567.7|8564.9|4
1643003490000|2022-01-24 05:51:30|||||||||2
1643003500000|2022-01-24 05:51:40|8566.9|8564.1|8567.2|8564.4|8567.2|8564.4|8566.7|8563.9|10
1643003510000|2022-01-24 05:51:50|8567.3|8564.5|8567.7|8564.9|8567.7|8564.9|8567.3|8564.5|0
1643003520000|2022-01-24 05:52:00|||||||||2
1643003530000|2022-01-24 05:52:10|8567.3|8564.5|8566.7|8563.9|8567.3|8564.5|8566.7|8563.9|4
1643003540000|2022-01-24 05:52:20|8565.7|8562.9|8565.7|8562.9|8565.7|8562.9|8565.7|8562.9|2
1643003550000|2022-01-24 05:52:30|8564.8|8562|8564.7|8561.9|8565.2|8562.4|8564.7|8561.9|3
1643003560000|2022-01-24 05:52:40|8565.2|8562.4|8565.3|8562.5|8566.2|8563.4|8564.9|8562.1|12
1643003570000|2022-01-24 05:52:50|8565.7|8562.9|8565.3|8562.5|8565.7|8562.9|8564.7|8561.9|1
1643003580000|2022-01-24 05:53:00|8564.8|8562|8564.7|8561.9|8564.8|8562|8564.7|8561.9|0
1643003590000|2022-01-24 05:53:10|8565.1|8562.3|8565.7|8562.9|8565.7|8562.9|8565.1|8562.3|1
1643003600000|2022-01-24 05:53:20|8565.3|8562.5|8565.3|8562.5|8565.3|8562.5|8565.3|8562.5|0
1643003610000|2022-01-24 05:53:30|8565.7|8562.9|8564.7|8561.9|8565.7|8562.9|8564.7|8561.9|4
1643003620000|2022-01-24 05:53:40|8565.2|8562.4|8565.2|8562.4|8565.2|8562.4|8565.2|8562.4|0
1643003630000|2022-01-24 05:53:50|8565.6|8562.8|8566.1|8563.3|8566.7|8563.9|8565.6|8562.8|7
1643003640000|2022-01-24 05:54:00|8565.7|8562.9|8564.7|8561.9|8566.6|8563.8|8564.7|8561.9|8
1643003650000|2022-01-24 05:54:10|8564.3|8561.5|8563.8|8561|8564.7|8561.9|8563.8|8561|5
1643003660000|2022-01-24 05:54:20|8564.2|8561.4|8563.7|8560.9|8564.2|8561.4|8563.7|8560.9|2
1643003680000|2022-01-24 05:54:40|||||||||1
1643003700000|2022-01-24 05:55:00|8563.2|8560.4|8565.3|8562.5|8565.7|8562.9|8562.7|8559.9|14
1643003710000|2022-01-24 05:55:10|8565.7|8562.9|8566.7|8563.9|8566.7|8563.9|8565.7|8562.9|1
1643003720000|2022-01-24 05:55:20|8566.8|8564|8567.7|8564.9|8567.7|8564.9|8566.8|8564|2
1643003730000|2022-01-24 05:55:30|8566.7|8563.9|8567.2|8564.4|8567.2|8564.4|8566.7|8563.9|2
1643003740000|2022-01-24 05:55:40|8566.8|8564|8566.7|8563.9|8566.8|8564|8566.7|8563.9|1
1643003750000|2022-01-24 05:55:50|8567.6|8564.8|8567.7|8564.9|8567.7|8564.9|8567.6|8564.8|2
1643003770000|2022-01-24 05:56:10|8567.3|8564.5|8566.7|8563.9|8567.3|8564.5|8566.7|8563.9|12
1643003790000|2022-01-24 05:56:30|8567.6|8564.8|8567.7|8564.9|8567.7|8564.9|8567.6|8564.8|8
1643003800000|2022-01-24 05:56:40|8566.6|8563.8|8566.7|8563.9|8566.8|8564|8566.6|8563.8|3
1643003810000|2022-01-24 05:56:50|8566.3|8563.5|8566.2|8563.4|8566.3|8563.5|8566.2|8563.4|2
1643003820000|2022-01-24 05:57:00|8565.8|8563|8564.7|8561.9|8565.8|8563|8564.2|8561.4|8
1643003830000|2022-01-24 05:57:10|8565.5|8562.7|8564.3|8561.5|8565.5|8562.7|8564.3|8561.5|4
1643003840000|2022-01-24 05:57:20|8563.8|8561|8564.3|8561.5|8564.7|8561.9|8563.8|8561|2
1643003850000|2022-01-24 05:57:30|8563.8|8561|8563.3|8560.5|8563.8|8561|8563.3|8560.5|0
1643003860000|2022-01-24 05:57:40|8563.7|8560.9|8563.7|8560.9|8563.7|8560.9|8563.7|8560.9|1
1643003870000|2022-01-24 05:57:50|||||||||1
1643003880000|2022-01-24 05:58:00|8563.3|8560.5|8563.7|8560.9|8563.7|8560.9|8563.3|8560.5|2
1643003890000|2022-01-24 05:58:10|8563.8|8561|8563.7|8560.9|8563.8|8561|8563.3|8560.5|11
1643003900000|2022-01-24 05:58:20|8563.8|8561|8563.7|8560.9|8564.2|8561.4|8563.7|8560.9|3
1643003910000|2022-01-24 05:58:30|8563.8|8561|8565.8|8563|8565.8|8563|8563.8|8561|11
1643003920000|2022-01-24 05:58:40|8565.7|8562.9|8565.7|8562.9|8565.7|8562.9|8565.7|8562.9|0
1643003930000|2022-01-24 05:58:50|8565.3|8562.5|8564.7|8561.9|8565.7|8562.9|8564.7|8561.9|6
1643003940000|2022-01-24 05:59:00|8564.8|8562|8563.7|8560.9|8564.8|8562|8563.7|8560.9|3
1643003950000|2022-01-24 05:59:10|8563.3|8560.5|8563.7|8560.9|8563.7|8560.9|8562.8|8560|4
1643003960000|2022-01-24 05:59:20|8563.3|8560.5|8562.8|8560|8563.3|8560.5|8562.8|8560|10
1643003970000|2022-01-24 05:59:30|8561.8|8559|8563.7|8560.9|8563.7|8560.9|8561.8|8559|15
1643003980000|2022-01-24 05:59:40|8563.6|8560.8|8564.3|8561.5|8564.7|8561.9|8563.6|8560.8|4
1643003990000|2022-01-24 05:59:50|8564.7|8561.9|8562.7|8559.9|8564.7|8561.9|8562.7|8559.9|4
1643004000000|2022-01-24 06:00:00|8561.7|8558.9|8562.7|8559.9|8563.6|8560.8|8561.6|8558.8|24
1643004010000|2022-01-24 06:00:10|8562.3|8559.5|8561.7|8558.9|8562.7|8559.9|8561.3|8558.5|1
1643004020000|2022-01-24 06:00:20|8561.8|8559|8562.7|8559.9|8562.7|8559.9|8561.8|8559|2
1643004030000|2022-01-24 06:00:30|8563.1|8560.3|8563.7|8560.9|8563.7|8560.9|8562.7|8559.9|8
1643004040000|2022-01-24 06:00:40|8563.3|8560.5|8564.3|8561.5|8564.7|8561.9|8563.3|8560.5|6
1643004050000|2022-01-24 06:00:50|8563.7|8560.9|8562.7|8559.9|8563.7|8560.9|8561.8|8559|13
1643004060000|2022-01-24 06:01:00|8562.3|8559.5|8563.7|8560.9|8563.7|8560.9|8562.3|8559.5|15
1643004070000|2022-01-24 06:01:10|8562.8|8560|8562.7|8559.9|8563.7|8560.9|8562.3|8559.5|3
1643004080000|2022-01-24 06:01:20|8563.2|8560.4|8556.7|8553.9|8563.2|8560.4|8556.7|8553.9|53
1643004090000|2022-01-24 06:01:30|8556.8|8554|8554.7|8551.9|8556.8|8554|8554.7|8551.9|25
1643004100000|2022-01-24 06:01:40|8554.6|8551.8|8550.8|8548|8554.7|8551.9|8550.8|8548|168
1643004110000|2022-01-24 06:01:50|8551.6|8548.8|8553.3|8550.5|8553.6|8550.8|8551.6|8548.8|23
1643004120000|2022-01-24 06:02:00|8552.8|8550|8555.7|8552.9|8555.7|8552.9|8552.8|8550|21
1643004130000|2022-01-24 06:02:10|8554.8|8552|8554.7|8551.9|8554.8|8552|8554.2|8551.4|3
1643004140000|2022-01-24 06:02:20|8554.2|8551.4|8554.7|8551.9|8554.7|8551.9|8553.7|8550.9|9
1643004150000|2022-01-24 06:02:30|8555.6|8552.8|8553.7|8550.9|8556.2|8553.4|8553.7|8550.9|30
1643004160000|2022-01-24 06:02:40|8553.2|8550.4|8553.7|8550.9|8553.7|8550.9|8552.7|8549.9|11
1643004170000|2022-01-24 06:02:50|8553.2|8550.4|8553.2|8550.4|8553.7|8550.9|8552.7|8549.9|9
1643004180000|2022-01-24 06:03:00|8553.7|8550.9|8551.2|8548.4|8553.7|8550.9|8550.7|8547.9|28
1643004190000|2022-01-24 06:03:10|8550.8|8548|8551.7|8548.9|8551.7|8548.9|8550.7|8547.9|38
1643004200000|2022-01-24 06:03:20|8551.2|8548.4|8551.7|8548.9|8551.7|8548.9|8550.7|8547.9|14
1643004210000|2022-01-24 06:03:30|8551.2|8548.4|8551.2|8548.4|8551.7|8548.9|8551.2|8548.4|8
1643004220000|2022-01-24 06:03:40|8550.8|8548|8551.7|8548.9|8551.7|8548.9|8550.8|8548|11
1643004230000|2022-01-24 06:03:50|8552.7|8549.9|8547.7|8544.9|8552.7|8549.9|8546.6|8543.8|118
1643004240000|2022-01-24 06:04:00|8548.2|8545.4|8548.7|8545.9|8549.7|8546.9|8546.8|8544|31
1643004250000|2022-01-24 06:04:10|8549.2|8546.4|8548.7|8545.9|8549.7|8546.9|8548.7|8545.9|4
1643004260000|2022-01-24 06:04:20|8548.2|8545.4|8546.7|8543.9|8549.7|8546.9|8545.7|8542.9|20
1643004270000|2022-01-24 06:04:30|8547.2|8544.4|8549.7|8546.9|8549.7|8546.9|8547.2|8544.4|19
1643004280000|2022-01-24 06:04:40|8549.2|8546.4|8549.7|8546.9|8549.7|8546.9|8548.7|8545.9|2
1643004290000|2022-01-24 06:04:50|8550.6|8547.8|8550.2|8547.4|8550.7|8547.9|8550.2|8547.4|5
1643004300000|2022-01-24 06:05:00|8549.8|8547|8551.2|8548.4|8552.7|8549.9|8549.7|8546.9|24
1643004310000|2022-01-24 06:05:10|8551.7|8548.9|8552.7|8549.9|8552.7|8549.9|8550.7|8547.9|7
1643004320000|2022-01-24 06:05:20|8552.2|8549.4|8550.7|8547.9|8552.7|8549.9|8550.7|8547.9|5
1643004330000|2022-01-24 06:05:30|8550.2|8547.4|8551.7|8548.9|8551.7|8548.9|8550.2|8547.4|4
1643004340000|2022-01-24 06:05:40|8552.6|8549.8|8552.7|8549.9|8552.7|8549.9|8552.2|8549.4|4
1643004350000|2022-01-24 06:05:50|8551.8|8549|8552.7|8549.9|8552.7|8549.9|8551.7|8548.9|8
1643004360000|2022-01-24 06:06:00|8552.2|8549.4|8553.7|8550.9|8553.7|8550.9|8552.2|8549.4|7
1643004370000|2022-01-24 06:06:10|8554.1|8551.3|8552.7|8549.9|8554.2|8551.4|8552.2|8549.4|31
1643004380000|2022-01-24 06:06:20|8552.2|8549.4|8551.1|8548.3|8552.7|8549.9|8550.2|8547.4|8
1643004390000|2022-01-24 06:06:30|8550.7|8547.9|8551.2|8548.4|8551.6|8548.8|8550.7|8547.9|1
1643004400000|2022-01-24 06:06:40|8551.7|8548.9|8551.7|8548.9|8551.7|8548.9|8550.7|8547.9|7
1643004410000|2022-01-24 06:06:50|8552.7|8549.9|8552.2|8549.4|8553.2|8550.4|8551.7|8548.9|5
1643004420000|2022-01-24 06:07:00|8552.7|8549.9|8553.2|8550.4|8553.7|8550.9|8551.7|8548.9|16
1643004430000|2022-01-24 06:07:10|8552.7|8549.9|8553.2|8550.4|8553.2|8550.4|8552.7|8549.9|2
1643004440000|2022-01-24 06:07:20|8553.6|8550.8|8553.2|8550.4|8553.6|8550.8|8553.1|8550.3|2
1643004450000|2022-01-24 06:07:30|8552.7|8549.9|8552.7|8549.9|8552.7|8549.9|8552.7|8549.9|1
1643004460000|2022-01-24 06:07:40|8552.6|8549.8|8552.6|8549.8|8552.6|8549.8|8552.2|8549.4|4
1643004470000|2022-01-24 06:07:50|8553.1|8550.3|8553.6|8550.8|8553.7|8550.9|8553.1|8550.3|19
1643004480000|2022-01-24 06:08:00|8553.2|8550.4|8553.2|8550.4|8553.6|8550.8|8553.2|8550.4|9
1643004490000|2022-01-24 06:08:10|8553.6|8550.8|8553.6|8550.8|8553.6|8550.8|8553.6|8550.8|2
1643004500000|2022-01-24 06:08:20|8552.8|8550|8552.1|8549.3|8552.8|8550|8551.6|8548.8|18
1643004510000|2022-01-24 06:08:30|8551.6|8548.8|8550.6|8547.8|8552.5|8549.7|8550.6|8547.8|5
1643004520000|2022-01-24 06:08:40|8551.1|8548.3|8550.6|8547.8|8551.1|8548.3|8549.6|8546.8|12
1643004530000|2022-01-24 06:08:50|8549.7|8546.9|8549.2|8546.4|8550.6|8547.8|8548.7|8545.9|44
1643004540000|2022-01-24 06:09:00|8548.8|8546|8551.6|8548.8|8552.6|8549.8|8548.8|8546|14
1643004550000|2022-01-24 06:09:10|8552.6|8549.8|8554.1|8551.3|8554.6|8551.8|8552.1|8549.3|20
1643004560000|2022-01-24 06:09:20|8553.7|8550.9|8554.6|8551.8|8554.6|8551.8|8553.1|8550.3|5
1643004570000|2022-01-24 06:09:30|8554.2|8551.4|8553.6|8550.8|8554.2|8551.4|8553.6|8550.8|5
1643004580000|2022-01-24 06:09:40|8554.1|8551.3|8554.1|8551.3|8554.1|8551.3|8554.1|8551.3|6
1643004590000|2022-01-24 06:09:50|8553.6|8550.8|8554.1|8551.3|8554.1|8551.3|8553.6|8550.8|0
1643004600000|2022-01-24 06:10:00|8553.7|8550.9|8554.1|8551.3|8554.6|8551.8|8553.6|8550.8|12
1643004610000|2022-01-24 06:10:10|8554.6|8551.8|8557.6|8554.8|8557.6|8554.8|8554.6|8551.8|21
1643004620000|2022-01-24 06:10:20|8557.1|8554.3|8557.6|8554.8|8558.1|8555.3|8557.1|8554.3|14
1643004630000|2022-01-24 06:10:30|8556.7|8553.9|8556.6|8553.8|8557.6|8554.8|8556.2|8553.4|6
1643004640000|2022-01-24 06:10:40|8556.2|8553.4|8556.1|8553.3|8556.2|8553.4|8555.7|8552.9|4
1643004650000|2022-01-24 06:10:50|8556.6|8553.8|8557.6|8554.8|8557.6|8554.8|8555.7|8552.9|3
1643004660000|2022-01-24 06:11:00|8557.1|8554.3|8556.1|8553.3|8557.1|8554.3|8555.1|8552.3|3
1643004670000|2022-01-24 06:11:10|8556.6|8553.8|8556.6|8553.8|8556.6|8553.8|8556.6|8553.8|1
1643004690000|2022-01-24 06:11:30|8556.1|8553.3|8556.2|8553.4|8556.6|8553.8|8556.1|8553.3|2
1643004700000|2022-01-24 06:11:40|8555.8|8553|8555.6|8552.8|8555.8|8553|8555.1|8552.3|9
1643004710000|2022-01-24 06:11:50|8556.2|8553.4|8558.6|8555.8|8558.6|8555.8|8556.2|8553.4|8
1643004720000|2022-01-24 06:12:00|8558.7|8555.9|8557.6|8554.8|8559.1|8556.3|8557.2|8554.4|15
1643004730000|2022-01-24 06:12:10|8557.2|8554.4|8558.6|8555.8|8558.6|8555.8|8557.2|8554.4|2
1643004740000|2022-01-24 06:12:20|8559.1|8556.3|8558.6|8555.8|8559.6|8556.8|8558.6|8555.8|4
1643004750000|2022-01-24 06:12:30|8557.6|8554.8|8557.6|8554.8|8558.1|8555.3|8557.2|8554.4|6
1643004760000|2022-01-24 06:12:40|8558.1|8555.3|8558.1|8555.3|8558.1|8555.3|8558.1|8555.3|6
1643004770000|2022-01-24 06:12:50|8558.6|8555.8|8557.6|8554.8|8558.6|8555.8|8557.6|8554.8|1
1643004780000|2022-01-24 06:13:00|8558.1|8555.3|8558.2|8555.4|8559.6|8556.8|8558.1|8555.3|3
1643004790000|2022-01-24 06:13:10|8558.1|8555.3|8557.6|8554.8|8558.1|8555.3|8557.6|8554.8|1
1643004800000|2022-01-24 06:13:20|8556.8|8554|8558.1|8555.3|8558.5|8555.7|8556.6|8553.8|11
1643004810000|2022-01-24 06:13:30|8558.5|8555.7|8558.1|8555.3|8559.6|8556.8|8557.7|8554.9|8
1643004820000|2022-01-24 06:13:40|8558.6|8555.8|8559.6|8556.8|8559.6|8556.8|8558.6|8555.8|1
1643004830000|2022-01-24 06:13:50|8558.8|8556|8558.2|8555.4|8558.8|8556|8557.6|8554.8|3
1643004840000|2022-01-24 06:14:00|8557.7|8554.9|8556.7|8553.9|8558.6|8555.8|8556.7|8553.9|6
1643004850000|2022-01-24 06:14:10|8557.6|8554.8|8556.6|8553.8|8557.6|8554.8|8555.7|8552.9|8
1643004860000|2022-01-24 06:14:20|8556.2|8553.4|8556.1|8553.3|8556.6|8553.8|8556.1|8553.3|1
1643004870000|2022-01-24 06:14:30|8555.6|8552.8|8556|8553.2|8556.1|8553.3|8555.6|8552.8|1
1643004880000|2022-01-24 06:14:40|8556.5|8553.7|8556.2|8553.4|8556.6|8553.8|8554.7|8551.9|10
1643004890000|2022-01-24 06:14:50|8556.6|8553.8|8556.6|8553.8|8556.6|8553.8|8555.8|8553|5
1643004900000|2022-01-24 06:15:00|8556.2|8553.4|8555.6|8552.8|8556.2|8553.4|8555.6|8552.8|3
1643004910000|2022-01-24 06:15:10|8555.2|8552.4|8554.6|8551.8|8555.5|8552.7|8554.6|8551.8|2
1643004920000|2022-01-24 06:15:20|8554.5|8551.7|8555.6|8552.8|8556.6|8553.8|8554.5|8551.7|27
1643004930000|2022-01-24 06:15:30|8555.7|8552.9|8556.6|8553.8|8556.6|8553.8|8555.7|8552.9|8
1643004940000|2022-01-24 06:15:40|8556.2|8553.4|8556.6|8553.8|8556.6|8553.8|8555.6|8552.8|15
1643004950000|2022-01-24 06:15:50|8556.1|8553.3|8556.6|8553.8|8556.6|8553.8|8555.6|8552.8|4
1643004960000|2022-01-24 06:16:00|8556.2|8553.4|8556.6|8553.8|8556.6|8553.8|8556.1|8553.3|3
1643004970000|2022-01-24 06:16:10|8556.1|8553.3|8555.6|8552.8|8556.1|8553.3|8555.6|8552.8|0
1643004980000|2022-01-24 06:16:20|8555.1|8552.3|8555.6|8552.8|8555.6|8552.8|8554.6|8551.8|8
1643004990000|2022-01-24 06:16:30|8554.7|8551.9|8554.6|8551.8|8555.6|8552.8|8554.6|8551.8|8
1643005000000|2022-01-24 06:16:40|8554.2|8551.4|8554.6|8551.8|8554.6|8551.8|8553.6|8550.8|9
1643005010000|2022-01-24 06:16:50|8555.5|8552.7|8555.1|8552.3|8556.6|8553.8|8554.8|8552|40
1643005020000|2022-01-24 06:17:00|8555.5|8552.7|8556.1|8553.3|8556.6|8553.8|8555.1|8552.3|3
1643005030000|2022-01-24 06:17:10|8556.5|8553.7|8556.1|8553.3|8556.6|8553.8|8555.6|8552.8|3
1643005040000|2022-01-24 06:17:20|8556.6|8553.8|8556.6|8553.8|8556.6|8553.8|8556.1|8553.3|3
1643005050000|2022-01-24 06:17:30|8556.2|8553.4|8555.6|8552.8|8556.2|8553.4|8555.6|8552.8|4
1643005060000|2022-01-24 06:17:40|8555.2|8552.4|8555.6|8552.8|8555.6|8552.8|8555.1|8552.3|1
1643005070000|2022-01-24 06:17:50|8555.5|8552.7|8554.5|8551.7|8555.5|8552.7|8554.5|8551.7|4
1643005080000|2022-01-24 06:18:00|8554.1|8551.3|8556.5|8553.7|8556.7|8553.9|8553.6|8550.8|40
1643005090000|2022-01-24 06:18:10|8556.6|8553.8|8556.7|8553.9|8557.7|8554.9|8556.6|8553.8|8
1643005100000|2022-01-24 06:18:20|8557.1|8554.3|8556.6|8553.8|8557.2|8554.4|8556.6|8553.8|1
1643005110000|2022-01-24 06:18:30|8557.4|8554.6|8556.6|8553.8|8559.5|8556.7|8556.6|8553.8|20
1643005120000|2022-01-24 06:18:40|8557.5|8554.7|8557.6|8554.8|8557.6|8554.8|8557.1|8554.3|4
1643005130000|2022-01-24 06:18:50|8557.2|8554.4|8557.6|8554.8|8557.6|8554.8|8557.2|8554.4|5
1643005140000|2022-01-24 06:19:00|8557.5|8554.7|8554.6|8551.8|8557.6|8554.8|8554.6|8551.8|15
1643005150000|2022-01-24 06:19:10|8555|8552.2|8554.1|8551.3|8555.6|8552.8|8554.1|8551.3|12
1643005160000|2022-01-24 06:19:20|8554.5|8551.7|8554.6|8551.8|8554.6|8551.8|8553.7|8550.9|2
1643005170000|2022-01-24 06:19:30|8553.8|8551|8553.7|8550.9|8554.6|8551.8|8553.6|8550.8|9
1643005180000|2022-01-24 06:19:40|8553.6|8550.8|8552.6|8549.8|8553.6|8550.8|8551.6|8548.8|41
1643005190000|2022-01-24 06:19:50|8551.7|8548.9|8552.6|8549.8|8552.6|8549.8|8551.6|8548.8|14
1643005200000|2022-01-24 06:20:00|8553.4|8550.6|8556.2|8553.4|8556.6|8553.8|8553.4|8550.6|21
1643005210000|2022-01-24 06:20:10|8555.8|8553|8555.2|8552.4|8555.8|8553|8554.7|8551.9|8
1643005220000|2022-01-24 06:20:20|8555.6|8552.8|8557.7|8554.9|8557.7|8554.9|8555.6|8552.8|11
1643005230000|2022-01-24 06:20:30|8557.6|8554.8|8557.6|8554.8|8557.6|8554.8|8557.6|8554.8|1
1643005240000|2022-01-24 06:20:40|8557.2|8554.4|8555.6|8552.8|8557.2|8554.4|8554.7|8551.9|5
1643005250000|2022-01-24 06:20:50|8555.5|8552.7|8555.6|8552.8|8555.6|8552.8|8555.5|8552.7|4
1643005260000|2022-01-24 06:21:00|8556.1|8553.3|8556.6|8553.8|8557.6|8554.8|8555.6|8552.8|24
1643005270000|2022-01-24 06:21:10|8555.6|8552.8|8553.6|8550.8|8555.6|8552.8|8552.7|8549.9|26
1643005280000|2022-01-24 06:21:20|8554|8551.2|8553.2|8550.4|8554.2|8551.4|8552.8|8550|6
1643005290000|2022-01-24 06:21:30|8553.6|8550.8|8553.6|8550.8|8553.6|8550.8|8553.2|8550.4|2
1643005310000|2022-01-24 06:21:50|8553.1|8550.3|8553.2|8550.4|8553.6|8550.8|8553.1|8550.3|4
1643005320000|2022-01-24 06:22:00|8553.1|8550.3|8553.6|8550.8|8553.6|8550.8|8552.7|8549.9|7
1643005330000|2022-01-24 06:22:10|8552.6|8549.8|8553.6|8550.8|8553.6|8550.8|8552.6|8549.8|9
1643005340000|2022-01-24 06:22:20|8554|8551.2|8554|8551.2|8555.6|8552.8|8554|8551.2|7
1643005350000|2022-01-24 06:22:30|8553.6|8550.8|8553.2|8550.4|8553.6|8550.8|8552.8|8550|13
1643005360000|2022-01-24 06:22:40|8552.8|8550|8554.6|8551.8|8554.6|8551.8|8552.7|8549.9|11
1643005370000|2022-01-24 06:22:50|8553.8|8551|8553.2|8550.4|8553.8|8551|8552.7|8549.9|12
1643005380000|2022-01-24 06:23:00|8553.6|8550.8|8553.6|8550.8|8553.6|8550.8|8553.6|8550.8|4
1643005390000|2022-01-24 06:23:10|8553.2|8550.4|8553.6|8550.8|8553.6|8550.8|8552.8|8550|3
1643005400000|2022-01-24 06:23:20|8553.2|8550.4|8553.2|8550.4|8553.2|8550.4|8553.2|8550.4|4
1643005410000|2022-01-24 06:23:30|8552.8|8550|8553.6|8550.8|8553.6|8550.8|8552.6|8549.8|21
1643005420000|2022-01-24 06:23:40|8553.7|8550.9|8553.1|8550.3|8553.7|8550.9|8552.7|8549.9|4
1643005430000|2022-01-24 06:23:50|8553.5|8550.7|8553.6|8550.8|8553.6|8550.8|8552.6|8549.8|3
1643005440000|2022-01-24 06:24:00|8554.4|8551.6|8555.6|8552.8|8555.6|8552.8|8554.4|8551.6|13
1643005450000|2022-01-24 06:24:10|8555.2|8552.4|8554.6|8551.8|8555.2|8552.4|8553.6|8550.8|6
1643005460000|2022-01-24 06:24:20|8554.2|8551.4|8554.1|8551.3|8554.6|8551.8|8554.1|8551.3|8
1643005470000|2022-01-24 06:24:30|8554.5|8551.7|8550.6|8547.8|8554.6|8551.8|8550.1|8547.3|36
1643005480000|2022-01-24 06:24:40|8551.1|8548.3|8552.6|8549.8|8552.6|8549.8|8550.6|8547.8|20
1643005490000|2022-01-24 06:24:50|8552.1|8549.3|8550.6|8547.8|8552.2|8549.4|8550.6|8547.8|11
1643005500000|2022-01-24 06:25:00|8551.4|8548.6|8550.6|8547.8|8551.6|8548.8|8550.6|8547.8|13
1643005510000|2022-01-24 06:25:10|||||||||3
1643005520000|2022-01-24 06:25:20|8551.4|8548.6|8550.6|8547.8|8551.4|8548.6|8550.6|8547.8|9
1643005530000|2022-01-24 06:25:30|8551|8548.2|8551.2|8548.4|8551.7|8548.9|8550.6|8547.8|36
1643005540000|2022-01-24 06:25:40|8551.6|8548.8|8550.7|8547.9|8551.6|8548.8|8548.7|8545.9|58
1643005550000|2022-01-24 06:25:50|8550.6|8547.8|8549.7|8546.9|8550.6|8547.8|8549.6|8546.8|5
1643005560000|2022-01-24 06:26:00|8549.8|8547|8550.6|8547.8|8551.6|8548.8|8549.8|8547|19
1643005570000|2022-01-24 06:26:10|8550.2|8547.4|8550.7|8547.9|8550.7|8547.9|8550.2|8547.4|3
1643005580000|2022-01-24 06:26:20|8550.6|8547.8|8550.2|8547.4|8550.7|8547.9|8549.7|8546.9|18
1643005590000|2022-01-24 06:26:30|8550.6|8547.8|8553.2|8550.4|8553.7|8550.9|8550.6|8547.8|7
1643005600000|2022-01-24 06:26:40|8553.6|8550.8|8553.6|8550.8|8553.7|8550.9|8551.9|8549.1|7
1643005610000|2022-01-24 06:26:50|8553.2|8550.4|8552.2|8549.4|8553.2|8550.4|8551.6|8548.8|9
1643005620000|2022-01-24 06:27:00|8551.7|8548.9|8552.6|8549.8|8552.6|8549.8|8550.7|8547.9|11
1643005630000|2022-01-24 06:27:10|8553.4|8550.6|8554.2|8551.4|8554.4|8551.6|8553.4|8550.6|5
1643005640000|2022-01-24 06:27:20|8554.6|8551.8|8553.6|8550.8|8554.6|8551.8|8553.6|8550.8|1
1643005650000|2022-01-24 06:27:30|8554.1|8551.3|8553.6|8550.8|8554.1|8551.3|8553.1|8550.3|3
1643005660000|2022-01-24 06:27:40|8554|8551.2|8553.6|8550.8|8554|8551.2|8553.6|8550.8|0
1643005670000|2022-01-24 06:27:50|8553.5|8550.7|8554.6|8551.8|8554.6|8551.8|8552.6|8549.8|22
1643005680000|2022-01-24 06:28:00|8554.5|8551.7|8554.5|8551.7|8554.6|8551.8|8554.1|8551.3|33
1643005690000|2022-01-24 06:28:10|8554.6|8551.8|8552.6|8549.8|8554.6|8551.8|8552.6|8549.8|4
1643005700000|2022-01-24 06:28:20|8553|8550.2|8552.6|8549.8|8553.5|8550.7|8552.6|8549.8|7
1643005710000|2022-01-24 06:28:30|8551.5|8548.7|8553.5|8550.7|8553.5|8550.7|8551.5|8548.7|27
1643005720000|2022-01-24 06:28:40|8554|8551.2|8551.6|8548.8|8554|8551.2|8551.6|8548.8|39
1643005730000|2022-01-24 06:28:50|8551.7|8548.9|8552.6|8549.8|8553|8550.2|8551.7|8548.9|1
1643005760000|2022-01-24 06:29:20|8551.8|8549|8551.6|8548.8|8552.6|8549.8|8551.6|8548.8|6
1643005770000|2022-01-24 06:29:30|8551.7|8548.9|8549.7|8546.9|8551.7|8548.9|8549.7|8546.9|3
1643005780000|2022-01-24 06:29:40|8551.3|8548.5|8552.2|8549.4|8552.7|8549.9|8551.2|8548.4|26
1643005790000|2022-01-24 06:29:50|8552.6|8549.8|8554.2|8551.4|8555.7|8552.9|8552.2|8549.4|35
1643005800000|2022-01-24 06:30:00|8553.7|8550.9|8551.6|8548.8|8553.7|8550.9|8551.2|8548.4|8
1643005810000|2022-01-24 06:30:10|8551.2|8548.4|8550.2|8547.4|8551.6|8548.8|8550.1|8547.3|5
1643005820000|2022-01-24 06:30:20|8549.7|8546.9|8550.1|8547.3|8551.6|8548.8|8549.7|8546.9|12
1643005830000|2022-01-24 06:30:30|8549.7|8546.9|8550.6|8547.8|8550.7|8547.9|8549.7|8546.9|1
1643005840000|2022-01-24 06:30:40|||||||||3
1643005850000|2022-01-24 06:30:50|8551|8548.2|8550.6|8547.8|8551.6|8548.8|8550.6|8547.8|3
1643005860000|2022-01-24 06:31:00|8550.5|8547.7|8549.6|8546.8|8550.6|8547.8|8548.2|8545.4|27
1643005870000|2022-01-24 06:31:10|8550|8547.2|8550.1|8547.3|8550.6|8547.8|8549.7|8546.9|4
1643005880000|2022-01-24 06:31:20|8550.5|8547.7|8550.6|8547.8|8550.6|8547.8|8550.1|8547.3|21
1643005890000|2022-01-24 06:31:30|8550.5|8547.7|8548.6|8545.8|8550.6|8547.8|8548.6|8545.8|21
1643005900000|2022-01-24 06:31:40|8548.5|8545.7|8548.6|8545.8|8548.6|8545.8|8547.7|8544.9|8
1643005910000|2022-01-24 06:31:50|8548.2|8545.4|8550.6|8547.8|8550.6|8547.8|8548.1|8545.3|21
1643005920000|2022-01-24 06:32:00|8550.2|8547.4|8550.2|8547.4|8551.6|8548.8|8550.2|8547.4|6
1643005930000|2022-01-24 06:32:10|8550.6|8547.8|8549.6|8546.8|8550.7|8547.9|8549.6|8546.8|3
1643005940000|2022-01-24 06:32:20|8549.7|8546.9|8550.2|8547.4|8550.2|8547.4|8549.2|8546.4|4
1643005950000|2022-01-24 06:32:30|8550.1|8547.3|8550.6|8547.8|8550.6|8547.8|8550.1|8547.3|3
1643005960000|2022-01-24 06:32:40|8550.7|8547.9|8552.1|8549.3|8552.1|8549.3|8550.7|8547.9|4
1643005970000|2022-01-24 06:32:50|8551.7|8548.9|8551.6|8548.8|8551.7|8548.9|8551.6|8548.8|0
1643005980000|2022-01-24 06:33:00|8552.1|8549.3|8552.2|8549.4|8552.2|8549.4|8552.1|8549.3|2
1643005990000|2022-01-24 06:33:10|8552.6|8549.8|8552.6|8549.8|8552.7|8549.9|8552.6|8549.8|0
1643006000000|2022-01-24 06:33:20|8552.2|8549.4|8552.2|8549.4|8552.2|8549.4|8552.2|8549.4|4
1643006010000|2022-01-24 06:33:30|8551.7|8548.9|8551.7|8548.9|8552.2|8549.4|8551.7|8548.9|1
1643006020000|2022-01-24 06:33:40|8552.2|8549.4|8552.2|8549.4|8552.6|8549.8|8552.2|8549.4|5
1643006030000|2022-01-24 06:33:50|8552.6|8549.8|8552.6|8549.8|8552.6|8549.8|8552.6|8549.8|0
1643006040000|2022-01-24 06:34:00|8553|8550.2|8553.6|8550.8|8553.6|8550.8|8553|8550.2|8
1643006050000|2022-01-24 06:34:10|8554.6|8551.8|8554.6|8551.8|8554.7|8551.9|8554.2|8551.4|8
1643006060000|2022-01-24 06:34:20|8554.2|8551.4|8555.2|8552.4|8555.6|8552.8|8554.2|8551.4|6
1643006070000|2022-01-24 06:34:30|8555.6|8552.8|8555.6|8552.8|8556.1|8553.3|8555.6|8552.8|5
1643006080000|2022-01-24 06:34:40|8555.7|8552.9|8554.6|8551.8|8555.7|8552.9|8554.6|8551.8|7
1643006090000|2022-01-24 06:34:50|8554.7|8551.9|8554.7|8551.9|8554.7|8551.9|8554.7|8551.9|1
1643006110000|2022-01-24 06:35:10|8555.5|8552.7|8555.6|8552.8|8555.7|8552.9|8554.7|8551.9|2
1643006120000|2022-01-24 06:35:20|8555.7|8552.9|8557.6|8554.8|8557.7|8554.9|8555.7|8552.9|26
1643006130000|2022-01-24 06:35:30|8556.7|8553.9|8558.5|8555.7|8559.5|8556.7|8556.7|8553.9|32
1643006140000|2022-01-24 06:35:40|8558.6|8555.8|8559.6|8556.8|8559.6|8556.8|8558.1|8555.3|12
1643006150000|2022-01-24 06:35:50|8558.8|8556|8559.6|8556.8|8559.7|8556.9|8558.6|8555.8|32
1643006160000|2022-01-24 06:36:00|8559.2|8556.4|8560.1|8557.3|8560.7|8557.9|8558.6|8555.8|21
1643006170000|2022-01-24 06:36:10|8559.7|8556.9|8559.6|8556.8|8561.5|8558.7|8559.6|8556.8|22
1643006180000|2022-01-24 06:36:20|8559.7|8556.9|8560.6|8557.8|8560.6|8557.8|8559.6|8556.8|5
1643006190000|2022-01-24 06:36:30|8560.7|8557.9|8560.6|8557.8|8560.7|8557.9|8560.6|8557.8|1
1643006200000|2022-01-24 06:36:40|8560.1|8557.3|8560.6|8557.8|8560.7|8557.9|8560.1|8557.3|22
1643006210000|2022-01-24 06:36:50|8559.7|8556.9|8559.6|8556.8|8560.7|8557.9|8559.6|8556.8|25
1643006220000|2022-01-24 06:37:00|8560|8557.2|8558.7|8555.9|8560.2|8557.4|8558.6|8555.8|60
1643006230000|2022-01-24 06:37:10|8558.8|8556|8559.2|8556.4|8559.7|8556.9|8558.7|8555.9|5
1643006240000|2022-01-24 06:37:20|8559.6|8556.8|8559.6|8556.8|8559.7|8556.9|8559.2|8556.4|1
1643006250000|2022-01-24 06:37:30|8559.2|8556.4|8558.7|8555.9|8559.2|8556.4|8558.7|8555.9|3
1643006260000|2022-01-24 06:37:40|8558.6|8555.8|8556.7|8553.9|8558.7|8555.9|8556.7|8553.9|9
1643006270000|2022-01-24 06:37:50|8557.2|8554.4|8557.7|8554.9|8557.7|8554.9|8556.6|8553.8|3
1643006280000|2022-01-24 06:38:00|8558.5|8555.7|8559.6|8556.8|8560.6|8557.8|8558.5|8555.7|31
1643006290000|2022-01-24 06:38:10|8558.8|8556|8559.6|8556.8|8559.6|8556.8|8558.8|8556|22
1643006300000|2022-01-24 06:38:20|8560|8557.2|8559.6|8556.8|8560|8557.2|8559.5|8556.7|3
1643006310000|2022-01-24 06:38:30|||||||||1
1643006320000|2022-01-24 06:38:40|8560.1|8557.3|8559.6|8556.8|8560.6|8557.8|8559.5|8556.7|7
1643006330000|2022-01-24 06:38:50|8559.2|8556.4|8559|8556.2|8559.6|8556.8|8558.6|8555.8|19
1643006340000|2022-01-24 06:39:00|8559.4|8556.6|8560.6|8557.8|8560.6|8557.8|8559.1|8556.3|2
1643006350000|2022-01-24 06:39:10|8561|8558.2|8561|8558.2|8561.4|8558.6|8560.6|8557.8|15
1643006360000|2022-01-24 06:39:20|8560.5|8557.7|8560.6|8557.8|8561|8558.2|8560.5|8557.7|3
1643006370000|2022-01-24 06:39:30|8561.6|8558.8|8558.6|8555.8|8561.6|8558.8|8558.5|8555.7|37
1643006380000|2022-01-24 06:39:40|8559|8556.2|8555.6|8552.8|8559|8556.2|8555.6|8552.8|32
1643006390000|2022-01-24 06:39:50|8556|8553.2|8555.6|8552.8|8556|8553.2|8555.6|8552.8|1
1643006400000|2022-01-24 06:40:00|8553.1|8550.3|8555.6|8552.8|8555.6|8552.8|8553.1|8550.3|50
1643006410000|2022-01-24 06:40:10|8556.1|8553.3|8555.7|8552.9|8556.5|8553.7|8555.7|8552.9|8
1643006420000|2022-01-24 06:40:20|8556.1|8553.3|8555.6|8552.8|8556.1|8553.3|8555.6|8552.8|10
1643006430000|2022-01-24 06:40:30|8555|8552.2|8553.6|8550.8|8555|8552.2|8553.6|8550.8|13
1643006440000|2022-01-24 06:40:40|8553.2|8550.4|8553.1|8550.3|8553.6|8550.8|8552.8|8550|13
1643006450000|2022-01-24 06:40:50|8553.5|8550.7|8553.6|8550.8|8553.6|8550.8|8553.2|8550.4|1
1643006460000|2022-01-24 06:41:00|8554|8551.2|8555.6|8552.8|8555.6|8552.8|8554|8551.2|5
1643006470000|2022-01-24 06:41:10|8555.7|8552.9|8555.6|8552.8|8555.7|8552.9|8555.1|8552.3|3
1643006480000|2022-01-24 06:41:20|8555.7|8552.9|8556.6|8553.8|8556.6|8553.8|8555.6|8552.8|14
1643006490000|2022-01-24 06:41:30|8556.2|8553.4|8555.6|8552.8|8556.6|8553.8|8555.6|8552.8|16
1643006500000|2022-01-24 06:41:40|8555.5|8552.7|8555.7|8552.9|8556.1|8553.3|8554.7|8551.9|7
1643006510000|2022-01-24 06:41:50|8555.6|8552.8|8555.6|8552.8|8555.6|8552.8|8555.6|8552.8|1
1643006520000|2022-01-24 06:42:00|8556|8553.2|8555.6|8552.8|8556.2|8553.4|8555.6|8552.8|1
1643006530000|2022-01-24 06:42:10|8556|8553.2|8557.2|8554.4|8557.6|8554.8|8556|8553.2|3
1643006540000|2022-01-24 06:42:20|8556.7|8553.9|8556.6|8553.8|8556.7|8553.9|8556.2|8553.4|3
1643006550000|2022-01-24 06:42:30|8556.2|8553.4|8555.2|8552.4|8556.2|8553.4|8555.2|8552.4|2
1643006560000|2022-01-24 06:42:40|8554.7|8551.9|8554.6|8551.8|8554.7|8551.9|8554.6|8551.8|2
1643006570000|2022-01-24 06:42:50|8554.5|8551.7|8553.2|8550.4|8554.5|8551.7|8552.6|8549.8|18
1643006580000|2022-01-24 06:43:00|8552.7|8549.9|8555.6|8552.8|8556.1|8553.3|8552.6|8549.8|48
1643006590000|2022-01-24 06:43:10|8555.2|8552.4|8556.2|8553.4|8556.5|8553.7|8554.7|8551.9|6
1643006600000|2022-01-24 06:43:20|8556.6|8553.8|8553.6|8550.8|8557.1|8554.3|8553.2|8550.4|24
1643006610000|2022-01-24 06:43:30|8554|8551.2|8553.6|8550.8|8554.1|8551.3|8553.6|8550.8|0
1643006620000|2022-01-24 06:43:40|8552.7|8549.9|8553.6|8550.8|8554|8551.2|8552.7|8549.9|4
1643006630000|2022-01-24 06:43:50|8554|8551.2|8553.5|8550.7|8554|8551.2|8553.5|8550.7|6
1643006640000|2022-01-24 06:44:00|8553.6|8550.8|8552.6|8549.8|8553.6|8550.8|8552.5|8549.7|5
1643006650000|2022-01-24 06:44:10|8551.7|8548.9|8551.6|8548.8|8552|8549.2|8549.7|8546.9|54
1643006660000|2022-01-24 06:44:20|8552|8549.2|8553.6|8550.8|8553.6|8550.8|8552|8549.2|7
1643006670000|2022-01-24 06:44:30|||||||||2
1643006680000|2022-01-24 06:44:40|8554|8551.2|8553.6|8550.8|8554.4|8551.6|8553.6|8550.8|2
1643006690000|2022-01-24 06:44:50|8554|8551.2|8554|8551.2|8554|8551.2|8554|8551.2|2
1643006710000|2022-01-24 06:45:10|8553.6|8550.8|8554|8551.2|8554|8551.2|8553.6|8550.8|2
1643006720000|2022-01-24 06:45:20|8553.6|8550.8|8554|8551.2|8554|8551.2|8553.6|8550.8|0
1643006730000|2022-01-24 06:45:30|8552.7|8549.9|8554|8551.2|8554|8551.2|8552.7|8549.9|11
1643006740000|2022-01-24 06:45:40|8553.6|8550.8|8554|8551.2|8554|8551.2|8553.6|8550.8|0
1643006750000|2022-01-24 06:45:50|8553.6|8550.8|8554|8551.2|8554.5|8551.7|8553.6|8550.8|5
1643006760000|2022-01-24 06:46:00|8554.4|8551.6|8555.5|8552.7|8555.5|8552.7|8554.4|8551.6|6
1643006770000|2022-01-24 06:46:10|8555.6|8552.8|8555.6|8552.8|8555.6|8552.8|8555.6|8552.8|0
1643006780000|2022-01-24 06:46:20|8556|8553.2|8557|8554.2|8557|8554.2|8554.6|8551.8|19
1643006790000|2022-01-24 06:46:30|8556.6|8553.8|8556|8553.2|8556.6|8553.8|8555.6|8552.8|2
1643006800000|2022-01-24 06:46:40|8555.6|8552.8|8552.6|8549.8|8555.6|8552.8|8552.6|8549.8|18
1643006810000|2022-01-24 06:46:50|8553.5|8550.7|8552.6|8549.8|8553.5|8550.7|8552.5|8549.7|16
1643006820000|2022-01-24 06:47:00|8552.4|8549.6|8550.6|8547.8|8552.4|8549.6|8549.6|8546.8|12
1643006830000|2022-01-24 06:47:10|8549.6|8546.8|8549.1|8546.3|8550.1|8547.3|8549.1|8546.3|15
1643006840000|2022-01-24 06:47:20|8549.6|8546.8|8546|8543.2|8549.6|8546.8|8545.6|8542.8|34
1643006850000|2022-01-24 06:47:30|8546.4|8543.6|8547.1|8544.3|8547.6|8544.8|8546.1|8543.3|14
1643006860000|2022-01-24 06:47:40|8547.5|8544.7|8546.6|8543.8|8547.5|8544.7|8546.1|8543.3|16
1643006870000|2022-01-24 06:47:50|8545.7|8542.9|8545.6|8542.8|8545.7|8542.9|8545.6|8542.8|2
1643006880000|2022-01-24 06:48:00|8546.5|8543.7|8545.1|8542.3|8546.5|8543.7|8544.6|8541.8|22
1643006890000|2022-01-24 06:48:10|8545.6|8542.8|8544.1|8541.3|8546.1|8543.3|8543.7|8540.9|19
1643006900000|2022-01-24 06:48:20|8543.6|8540.8|8545.1|8542.3|8545.1|8542.3|8543.6|8540.8|39
1643006910000|2022-01-24 06:48:30|8544.6|8541.8|8542.6|8539.8|8544.6|8541.8|8540.6|8537.8|34
1643006920000|2022-01-24 06:48:40|8543.5|8540.7|8542.5|8539.7|8543.6|8540.8|8541.5|8538.7|19
1643006930000|2022-01-24 06:48:50|8542|8539.2|8541.1|8538.3|8542.5|8539.7|8540.6|8537.8|20
1643006940000|2022-01-24 06:49:00|8541|8538.2|8541.5|8538.7|8541.6|8538.8|8540.5|8537.7|21
1643006950000|2022-01-24 06:49:10|8541.1|8538.3|8540.6|8537.8|8542|8539.2|8539.7|8536.9|38
1643006960000|2022-01-24 06:49:20|8541.5|8538.7|8542|8539.2|8542|8539.2|8540.6|8537.8|10
1643006970000|2022-01-24 06:49:30|8542.4|8539.6|8543.5|8540.7|8543.6|8540.8|8542.4|8539.6|25
1643006980000|2022-01-24 06:49:40|8542.9|8540.1|8543|8540.2|8543.5|8540.7|8542.5|8539.7|6
1643006990000|2022-01-24 06:49:50|8543.5|8540.7|8544.4|8541.6|8544.6|8541.8|8543|8540.2|8
1643007000000|2022-01-24 06:50:00|8544.5|8541.7|8544|8541.2|8544.5|8541.7|8543.6|8540.8|16
1643007010000|2022-01-24 06:50:10|8543.6|8540.8|8544.1|8541.3|8545.5|8542.7|8543.5|8540.7|12
1643007020000|2022-01-24 06:50:20|8544|8541.2|8543.6|8540.8|8544|8541.2|8543.6|8540.8|1
1643007030000|2022-01-24 06:50:30|8542.6|8539.8|8542.6|8539.8|8542.6|8539.8|8541.6|8538.8|17
1643007040000|2022-01-24 06:50:40|8543|8540.2|8542.5|8539.7|8543|8540.2|8541.5|8538.7|8
1643007050000|2022-01-24 06:50:50|8543|8540.2|8543.6|8540.8|8543.6|8540.8|8542.6|8539.8|8
1643007060000|2022-01-24 06:51:00|8544.1|8541.3|8542.5|8539.7|8544.5|8541.7|8542.5|8539.7|15
1643007070000|2022-01-24 06:51:10|8542.6|8539.8|8543|8540.2|8543.5|8540.7|8542.5|8539.7|5
1643007080000|2022-01-24 06:51:20|8543.5|8540.7|8543|8540.2|8543.5|8540.7|8542.6|8539.8|5
1643007090000|2022-01-24 06:51:30|8542.6|8539.8|8542|8539.2|8543|8540.2|8541.5|8538.7|10
1643007100000|2022-01-24 06:51:40|8542.4|8539.6|8542|8539.2|8542.5|8539.7|8541.6|8538.8|2
1643007110000|2022-01-24 06:51:50|8541.5|8538.7|8542|8539.2|8542.5|8539.7|8541.5|8538.7|1
1643007120000|2022-01-24 06:52:00|8541.5|8538.7|8540.5|8537.7|8541.5|8538.7|8539.5|8536.7|24
1643007130000|2022-01-24 06:52:10|8539.6|8536.8|8539.5|8536.7|8540|8537.2|8539.5|8536.7|8
1643007140000|2022-01-24 06:52:20|8540|8537.2|8540|8537.2|8540.5|8537.7|8539.5|8536.7|6
1643007150000|2022-01-24 06:52:30|8539.6|8536.8|8540.5|8537.7|8540.5|8537.7|8539.6|8536.8|9
1643007160000|2022-01-24 06:52:40|8540|8537.2|8542|8539.2|8542|8539.2|8540|8537.2|12
1643007170000|2022-01-24 06:52:50|8542.5|8539.7|8542.5|8539.7|8542.5|8539.7|8542|8539.2|5
1643007180000|2022-01-24 06:53:00|8542|8539.2|8542.5|8539.7|8542.5|8539.7|8541.5|8538.7|2
1643007190000|2022-01-24 06:53:10|||||||||1
1643007200000|2022-01-24 06:53:20|8543.5|8540.7|8543.5|8540.7|8543.5|8540.7|8542.5|8539.7|7
1643007210000|2022-01-24 06:53:30|8541.5|8538.7|8540.5|8537.7|8541.5|8538.7|8539.7|8536.9|29
1643007220000|2022-01-24 06:53:40|8541|8538.2|8540.5|8537.7|8541|8538.2|8540.5|8537.7|2
1643007230000|2022-01-24 06:53:50|8539.6|8536.8|8541.5|8538.7|8542|8539.2|8539.5|8536.7|15
1643007240000|2022-01-24 06:54:00|8541.6|8538.8|8541.5|8538.7|8542.6|8539.8|8541.5|8538.7|68
1643007250000|2022-01-24 06:54:10|8541.4|8538.6|8541|8538.2|8541.4|8538.6|8541|8538.2|3
1643007260000|2022-01-24 06:54:20|8540.5|8537.7|8540.1|8537.3|8540.5|8537.7|8540|8537.2|9
1643007270000|2022-01-24 06:54:30|8539.7|8536.9|8540|8537.2|8540.5|8537.7|8539.5|8536.7|6
1643007280000|2022-01-24 06:54:40|8540.5|8537.7|8540.5|8537.7|8540.5|8537.7|8540.5|8537.7|0
1643007290000|2022-01-24 06:54:50|8541|8538.2|8541.5|8538.7|8542.5|8539.7|8541|8538.2|6
1643007300000|2022-01-24 06:55:00|8542|8539.2|8542|8539.2|8542.5|8539.7|8541.6|8538.8|9
1643007310000|2022-01-24 06:55:10|8540.5|8537.7|8541|8538.2|8541.5|8538.7|8540.5|8537.7|10
1643007320000|2022-01-24 06:55:20|8541.5|8538.7|8541|8538.2|8541.5|8538.7|8541|8538.2|4
1643007330000|2022-01-24 06:55:30|8541.5|8538.7|8541.5|8538.7|8541.5|8538.7|8541.5|8538.7|1
1643007340000|2022-01-24 06:55:40|8541.1|8538.3|8541|8538.2|8541.1|8538.3|8541|8538.2|3
1643007350000|2022-01-24 06:55:50|8541.5|8538.7|8541.5|8538.7|8541.5|8538.7|8541|8538.2|3
1643007360000|2022-01-24 06:56:00|8540.6|8537.8|8541.5|8538.7|8542.5|8539.7|8540.5|8537.7|23
1643007370000|2022-01-24 06:56:10|8542.5|8539.7|8544|8541.2|8544.5|8541.7|8541.6|8538.8|21
1643007380000|2022-01-24 06:56:20|8544.5|8541.7|8544|8541.2|8545.4|8542.6|8543.5|8540.7|31
1643007390000|2022-01-24 06:56:30|8545|8542.2|8544|8541.2|8545.5|8542.7|8543.5|8540.7|37
1643007400000|2022-01-24 06:56:40|8544.5|8541.7|8544.5|8541.7|8546|8543.2|8544.5|8541.7|4
1643007410000|2022-01-24 06:56:50|8545.4|8542.6|8546|8543.2|8546.5|8543.7|8545|8542.2|17
1643007420000|2022-01-24 06:57:00|8546.4|8543.6|8544.9|8542.1|8546.4|8543.6|8544.9|8542.1|5
1643007430000|2022-01-24 06:57:10|8545|8542.2|8544.9|8542.1|8545|8542.2|8544.9|8542.1|1
1643007440000|2022-01-24 06:57:20|8544.5|8541.7|8544.5|8541.7|8544.5|8541.7|8544|8541.2|7
1643007450000|2022-01-24 06:57:30|8544.6|8541.8|8544.5|8541.7|8545.5|8542.7|8544.5|8541.7|0
1643007460000|2022-01-24 06:57:40|8544.9|8542.1|8543.5|8540.7|8545.4|8542.6|8543.4|8540.6|8
1643007470000|2022-01-24 06:57:50|8544.4|8541.6|8544|8541.2|8544.4|8541.6|8544|8541.2|6
1643007480000|2022-01-24 06:58:00|8543.9|8541.1|8542.9|8540.1|8544.4|8541.6|8542.6|8539.8|9
1643007490000|2022-01-24 06:58:10|8542.4|8539.6|8542.5|8539.7|8544|8541.2|8542.4|8539.6|13
1643007500000|2022-01-24 06:58:20|8543|8540.2|8543.9|8541.1|8544.9|8542.1|8543|8540.2|5
1643007510000|2022-01-24 06:58:30|8544|8541.2|8544.5|8541.7|8544.5|8541.7|8543.5|8540.7|0
1643007520000|2022-01-24 06:58:40|8545.4|8542.6|8545|8542.2|8546.4|8543.6|8545|8542.2|22
1643007530000|2022-01-24 06:58:50|8544.9|8542.1|8545.5|8542.7|8545.5|8542.7|8544.9|8542.1|8
1643007540000|2022-01-24 06:59:00|8545.4|8542.6|8546.5|8543.7|8546.5|8543.7|8545.4|8542.6|9
1643007550000|2022-01-24 06:59:10|8546|8543.2|8547|8544.2|8547|8544.2|8545.5|8542.7|8
1643007560000|2022-01-24 06:59:20|8546.9|8544.1|8547|8544.2|8547|8544.2|8546|8543.2|5
1643007570000|2022-01-24 06:59:30|8546.5|8543.7|8547|8544.2|8547.4|8544.6|8545.5|8542.7|15
1643007580000|2022-01-24 06:59:40|8547.4|8544.6|8547.5|8544.7|8547.5|8544.7|8546.9|8544.1|5
1643007590000|2022-01-24 06:59:50|8547.4|8544.6|8547.9|8545.1|8547.9|8545.1|8547.4|8544.6|5
1643007600000|2022-01-24 07:00:00|8547.5|8544.7|8544.5|8541.7|8547.9|8545.1|8544.5|8541.7|11
1643007610000|2022-01-24 07:00:10|8544|8541.2|8544.9|8542.1|8545.4|8542.6|8543.9|8541.1|11
1643007620000|2022-01-24 07:00:20|8544.5|8541.7|8545.5|8542.7|8545.5|8542.7|8544.5|8541.7|14
1643007630000|2022-01-24 07:00:30|8545.9|8543.1|8546.5|8543.7|8546.5|8543.7|8545.9|8543.1|2
1643007640000|2022-01-24 07:00:40|8546.1|8543.3|8544.9|8542.1|8546.1|8543.3|8544.5|8541.7|28
1643007650000|2022-01-24 07:00:50|8544.5|8541.7|8544.9|8542.1|8544.9|8542.1|8544.5|8541.7|20
1643007660000|2022-01-24 07:01:00|8545.4|8542.6|8544.9|8542.1|8545.4|8542.6|8544.4|8541.6|75
1643007670000|2022-01-24 07:01:10|8544.5|8541.7|8544.9|8542.1|8545.4|8542.6|8544.5|8541.7|29
1643007680000|2022-01-24 07:01:20|8544.5|8541.7|8545.4|8542.6|8545.4|8542.6|8544.5|8541.7|9
1643007690000|2022-01-24 07:01:30|8544.9|8542.1|8545.4|8542.6|8545.5|8542.7|8544.9|8542.1|1
1643007700000|2022-01-24 07:01:40|8545.5|8542.7|8547.9|8545.1|8548.5|8545.7|8545.5|8542.7|49
1643007710000|2022-01-24 07:01:50|8547.5|8544.7|8544.9|8542.1|8547.5|8544.7|8544.5|8541.7|15
1643007720000|2022-01-24 07:02:00|8544.5|8541.7|8539.4|8536.6|8545.4|8542.6|8539.4|8536.6|44
1643007730000|2022-01-24 07:02:10|8539.5|8536.7|8535.6|8532.8|8539.5|8536.7|8535.6|8532.8|64
1643007740000|2022-01-24 07:02:20|8536.1|8533.3|8536.1|8533.3|8536.5|8533.7|8532.1|8529.3|85
1643007750000|2022-01-24 07:02:30|8535.6|8532.8|8535|8532.2|8535.6|8532.8|8533.6|8530.8|13
1643007760000|2022-01-24 07:02:40|8535.5|8532.7|8535|8532.2|8535.9|8533.1|8534.5|8531.7|14
1643007770000|2022-01-24 07:02:50|8535.5|8532.7|8538|8535.2|8538.5|8535.7|8535.5|8532.7|17
1643007780000|2022-01-24 07:03:00|8537.6|8534.8|8535.4|8532.6|8538|8535.2|8535|8532.2|14
1643007790000|2022-01-24 07:03:10|8534.6|8531.8|8532.5|8529.7|8535.4|8532.6|8532.5|8529.7|12
1643007800000|2022-01-24 07:03:20|8532.1|8529.3|8534.5|8531.7|8534.5|8531.7|8532|8529.2|22
1643007810000|2022-01-24 07:03:30|8534|8531.2|8533|8530.2|8535.3|8532.5|8532.5|8529.7|12
1643007820000|2022-01-24 07:03:40|8533.4|8530.6|8532.5|8529.7|8533.4|8530.6|8532.5|8529.7|14
1643007830000|2022-01-24 07:03:50|8533|8530.2|8533.4|8530.6|8533.4|8530.6|8532.9|8530.1|3
1643007840000|2022-01-24 07:04:00|8533|8530.2|8533.1|8530.3|8534.5|8531.7|8533|8530.2|11
1643007850000|2022-01-24 07:04:10|8534.1|8530.1|8532.5|8529.7|8534.1|8530.7|8532.5|8529.7|12
1643007860000|2022-01-24 07:04:20|||||||||3
1643007870000|2022-01-24 07:04:30|8532.1|8529.3|8532.5|8529.7|8533.4|8530.6|8531.1|8528.3|31
1643007880000|2022-01-24 07:04:40|8532.6|8529.8|8531.9|8529.1|8532.6|8529.8|8531.9|8529.1|5
1643007890000|2022-01-24 07:04:50|8531.5|8528.7|8532|8529.2|8532.4|8529.6|8531.5|8528.7|5
1643007900000|2022-01-24 07:05:00|8532.4|8529.6|8533.4|8530.6|8533.5|8530.7|8532.4|8529.6|20
1643007910000|2022-01-24 07:05:10|8532.9|8530.1|8532.9|8530.1|8533|8530.2|8532.5|8529.7|3
1643007920000|2022-01-24 07:05:20|8533|8530.2|8532.5|8529.7|8533.4|8530.6|8532.5|8529.7|2
1643007930000|2022-01-24 07:05:30|8533.4|8530.6|8532.9|8530.1|8533.4|8530.6|8532.9|8530.1|10
1643007940000|2022-01-24 07:05:40|8533.4|8530.6|8532.5|8529.7|8533.4|8530.6|8532.4|8529.6|10
1643007960000|2022-01-24 07:06:00|8533.3|8530.5|8533.4|8530.6|8533.4|8530.6|8533.3|8530.5|6
1643007970000|2022-01-24 07:06:10|8533|8530.2|8533.4|8530.6|8533.4|8530.6|8532.5|8529.7|8
1643007980000|2022-01-24 07:06:20|8532.9|8530.1|8533.4|8530.6|8533.4|8530.6|8532.5|8529.7|2
1643007990000|2022-01-24 07:06:30|8533|8530.2|8533.4|8530.6|8533.4|8530.6|8532.9|8530.1|8
1643008000000|2022-01-24 07:06:40|8533|8530.2|8533.4|8530.6|8533.4|8530.6|8532.9|8530.1|4
1643008010000|2022-01-24 07:06:50|8533|8530.2|8536.5|8533.7|8536.5|8533.7|8532.9|8530.1|11
1643008020000|2022-01-24 07:07:00|8535.6|8532.8|8535.5|8532.7|8536.5|8533.7|8535.5|8532.7|6
1643008030000|2022-01-24 07:07:10|8535.4|8532.6|8534.5|8531.7|8535.5|8532.7|8534.5|8531.7|5
1643008040000|2022-01-24 07:07:20|8533.6|8530.8|8532.5|8529.7|8533.6|8530.8|8532.5|8529.7|5
1643008060000|2022-01-24 07:07:40|8533.5|8530.7|8536|8533.2|8536.5|8533.7|8533|8530.2|22
1643008070000|2022-01-24 07:07:50|8536.4|8533.6|8535.9|8533.1|8536.5|8533.7|8535.5|8532.7|6
1643008080000|2022-01-24 07:08:00|8535.5|8532.7|8535.5|8532.7|8536.1|8533.3|8535.5|8532.7|7
1643008090000|2022-01-24 07:08:10|8535.9|8533.1|8537.5|8534.7|8537.5|8534.7|8535.5|8532.7|6
1643008100000|2022-01-24 07:08:20|||||||||1
1643008110000|2022-01-24 07:08:30|8537.9|8535.1|8537.5|8534.7|8537.9|8535.1|8537.5|8534.7|3
1643008120000|2022-01-24 07:08:40|8537.1|8534.3|8536.5|8533.7|8537.1|8534.3|8536.5|8533.7|4
1643008130000|2022-01-24 07:08:50|8536.9|8534.1|8537.5|8534.7|8538|8535.2|8536.5|8533.7|7
1643008140000|2022-01-24 07:09:00|8537.9|8535.1|8535.5|8532.7|8538.5|8535.7|8535.5|8532.7|16
1643008150000|2022-01-24 07:09:10|8535.1|8532.3|8533.5|8530.7|8535.5|8532.7|8533.5|8530.7|10
1643008160000|2022-01-24 07:09:20|8533.4|8530.6|8533.9|8531.1|8534.3|8531.5|8533.4|8530.6|1
1643008170000|2022-01-24 07:09:30|8533.5|8530.7|8532.9|8530.1|8533.5|8530.7|8532.9|8530.1|7
1643008180000|2022-01-24 07:09:40|8532.5|8529.7|8532.9|8530.1|8532.9|8530.1|8532.5|8529.7|4
1643008190000|2022-01-24 07:09:50|8533.3|8530.5|8532.9|8530.1|8533.5|8530.7|8532.5|8529.7|4
1643008200000|2022-01-24 07:10:00|8532.5|8529.7|8533.4|8530.6|8533.4|8530.6|8532.5|8529.7|3
1643008210000|2022-01-24 07:10:10|8533.5|8530.7|8533.9|8531.1|8535.4|8532.6|8533.4|8530.6|13
1643008220000|2022-01-24 07:10:20|8533.5|8530.7|8532.9|8530.1|8533.5|8530.7|8532.5|8529.7|6
1643008230000|2022-01-24 07:10:30|8533.5|8530.7|8536|8533.2|8536.5|8533.7|8533.5|8530.7|15
1643008240000|2022-01-24 07:10:40|8536.1|8533.3|8535.9|8533.1|8536.4|8533.6|8535.9|8533.1|4
1643008260000|2022-01-24 07:11:00|8536|8533.2|8535.9|8533.1|8536.5|8533.7|8534.1|8531.3|14
1643008270000|2022-01-24 07:11:10|8536|8533.2|8536.9|8534.1|8537.4|8534.6|8536|8533|15
1643008280000|2022-01-24 07:11:20|8537.3|8534.5|8537.5|8534.7|8537.5|8534.7|8536.9|8534.1|5
1643008290000|2022-01-24 07:11:30|8537|8534.2|8535.5|8532.7|8537.5|8534.7|8535.5|8532.7|5
1643008300000|2022-01-24 07:11:40|8535.9|8533.1|8535.5|8532.7|8536.4|8533.6|8535.5|8532.7|3
1643008310000|2022-01-24 07:11:50|8535.9|8533.1|8535.9|8533.1|8536.4|8533.6|8535.5|8532.7|7
1643008320000|2022-01-24 07:12:00|||||||||4
1643008330000|2022-01-24 07:12:10|8536.5|8533.7|8537.5|8534.7|8537.5|8534.7|8536.5|8533.7|13
1643008340000|2022-01-24 07:12:20|8537.4|8534.6|8536.5|8533.7|8537.4|8534.6|8536.5|8533.7|6
1643008350000|2022-01-24 07:12:30|8536.4|8533.6|8536.4|8533.6|8536.4|8533.6|8536.4|8533.6|1
1643008360000|2022-01-24 07:12:40|8535.6|8532.8|8534.9|8532.1|8535.6|8532.8|8534.5|8531.7|3
1643008370000|2022-01-24 07:12:50|8535.3|8532.5|8537.4|8534.6|8538.4|8535.6|8535.3|8532.5|16
1643008380000|2022-01-24 07:13:00|8536.9|8534.1|8535|8532.2|8536.9|8534.1|8535|8532.2|10
1643008390000|2022-01-24 07:13:10|8534.6|8531.8|8534.5|8531.7|8535.5|8532.7|8534.5|8531.7|7
1643008400000|2022-01-24 07:13:20|8535.3|8532.5|8536|8533.2|8536|8533.2|8535|8532.2|8
1643008410000|2022-01-24 07:13:30|8536.4|8533.6|8538.5|8535.7|8538.5|8535.7|8536.4|8533.6|6
1643008420000|2022-01-24 07:13:40|8538.9|8536.1|8539.5|8536.7|8540.5|8537.7|8538.9|8536.1|22
1643008430000|2022-01-24 07:13:50|8540.3|8537.5|8540.5|8537.7|8541.5|8538.7|8540.1|8537.3|58
1643008440000|2022-01-24 07:14:00|8540.6|8537.8|8542.5|8539.7|8542.5|8539.7|8540.1|8537.3|8
1643008450000|2022-01-24 07:14:10|8542.6|8539.8|8542.5|8539.7|8542.6|8539.8|8542.5|8539.7|13
1643008460000|2022-01-24 07:14:20|8542.9|8540.1|8541.5|8538.7|8542.9|8540.1|8540.6|8537.8|17
1643008470000|2022-01-24 07:14:30|8540.9|8538.1|8539.5|8536.7|8541|8538.2|8539.5|8536.7|12
1643008480000|2022-01-24 07:14:40|8540.3|8537.5|8540|8537.2|8540.4|8537.6|8539.9|8537.1|4
1643008490000|2022-01-24 07:14:50|8539.9|8537.1|8538.9|8536.1|8539.9|8537.1|8538.9|8536.1|10
1643008500000|2022-01-24 07:15:00|8539|8536.2|8539.5|8536.7|8539.5|8536.7|8538.5|8535.7|6
1643008510000|2022-01-24 07:15:10|8540.3|8537.5|8539.5|8536.7|8540.5|8537.7|8539.5|8536.7|0
1643008520000|2022-01-24 07:15:20|8540.4|8537.6|8540|8537.2|8540.5|8537.7|8539.9|8537.1|5
1643008530000|2022-01-24 07:15:30|8539.5|8536.7|8539.9|8537.1|8540.5|8537.7|8539.5|8536.7|4
1643008540000|2022-01-24 07:15:40|8540.3|8537.5|8540.5|8537.7|8540.5|8537.7|8540.3|8537.5|0
1643008550000|2022-01-24 07:15:50|8541.3|8538.5|8541.5|8538.7|8542.5|8539.7|8541.3|8538.5|31
1643008560000|2022-01-24 07:16:00|8542.1|8539.3|8542.5|8539.7|8543.5|8540.7|8542.1|8539.3|31
1643008570000|2022-01-24 07:16:10|8543.4|8540.6|8543.5|8540.7|8543.5|8540.7|8542.5|8539.7|12
1643008580000|2022-01-24 07:16:20|8542.5|8539.7|8543.1|8540.3|8543.1|8540.3|8542.1|8539.3|23
1643008590000|2022-01-24 07:16:30|8543|8540.2|8543.5|8540.7|8543.5|8540.7|8542.5|8539.7|4
1643008600000|2022-01-24 07:16:40|8542.9|8540.1|8543.5|8540.7|8543.5|8540.7|8542.5|8539.7|7
1643008610000|2022-01-24 07:16:50|8544.5|8541.7|8544.5|8541.7|8544.5|8541.7|8544.5|8541.7|5
1643008620000|2022-01-24 07:17:00|8544.9|8542.1|8545.9|8543.1|8546.9|8544.1|8544.9|8542.1|30
1643008630000|2022-01-24 07:17:10|8546|8543.2|8546.4|8543.6|8547.3|8544.5|8546|8543.2|10
1643008640000|2022-01-24 07:17:20|8546.8|8544|8547.1|8544.3|8548.5|8545.7|8546.8|8544|43
1643008650000|2022-01-24 07:17:30|8547.5|8544.7|8547.1|8544.3|8548.4|8545.6|8547.1|8544.3|8
1643008660000|2022-01-24 07:17:40|8546.6|8543.8|8547.6|8544.8|8548.4|8545.6|8546.6|8543.8|18
1643008670000|2022-01-24 07:17:50|8547.5|8544.7|8547.5|8544.7|8547.6|8544.8|8547|8544.2|11
1643008680000|2022-01-24 07:18:00|8547.1|8544.3|8546|8543.2|8547.5|8544.7|8546|8543.2|12
1643008690000|2022-01-24 07:18:10|8546.4|8543.6|8545.1|8542.3|8546.4|8543.6|8545|8542.2|5
1643008700000|2022-01-24 07:18:20|8545|8542.2|8543.5|8540.7|8545|8542.2|8543.5|8540.7|6
1643008710000|2022-01-24 07:18:30|8543.9|8541.1|8545.5|8542.7|8545.5|8542.7|8543.9|8541.1|4
1643008720000|2022-01-24 07:18:40|8545.1|8542.3|8542.4|8539.6|8545.1|8542.3|8542.4|8539.6|3
1643008730000|2022-01-24 07:18:50|8542.5|8539.7|8545.1|8542.3|8545.6|8542.8|8541|8538.2|32
1643008740000|2022-01-24 07:19:00|8546.1|8542.1|8544.5|8541.7|8546.1|8542.9|8544.5|8541.7|10
1643008750000|2022-01-24 07:19:10|8544.6|8541.8|8545.5|8542.7|8545.5|8542.7|8544.5|8541.7|7
1643008760000|2022-01-24 07:19:20|8545.1|8542.3|8542.5|8539.7|8545.5|8542.7|8542.5|8539.7|10
1643008770000|2022-01-24 07:19:30|8542.1|8539.3|8540.5|8537.7|8543.1|8540.1|8540.4|8537.6|17
1643008780000|2022-01-24 07:19:40|8540.4|8537.6|8539.5|8536.7|8540.5|8537.7|8539.5|8536.7|4
1643008790000|2022-01-24 07:19:50|8539.9|8537.1|8538.1|8535.3|8539.9|8537.1|8537.5|8534.7|17
1643008800000|2022-01-24 07:20:00|8538.5|8535.7|8540.5|8537.7|8541.4|8538.6|8538.5|8535.7|21
1643008810000|2022-01-24 07:20:10|8540.1|8537.3|8540.1|8537.3|8540.5|8537.7|8539.5|8536.7|10
1643008820000|2022-01-24 07:20:20|8540.5|8537.7|8540.5|8537.7|8540.5|8537.7|8539.5|8536.7|6
1643008830000|2022-01-24 07:20:30|8541.1|8538.3|8540.5|8537.7|8541.5|8538.7|8540.5|8537.7|4
1643008840000|2022-01-24 07:20:40|8540.6|8537.8|8540.5|8537.7|8540.9|8538.1|8540.4|8537.6|10
1643008850000|2022-01-24 07:20:50|8540.1|8537.3|8539.5|8536.7|8540.1|8537.3|8539.2|8536.4|23
1643008860000|2022-01-24 07:21:00|8540.1|8537.3|8542.1|8539.3|8542.5|8539.7|8540.1|8537.3|33
1643008870000|2022-01-24 07:21:10|8541.6|8538.8|8541.5|8538.7|8542.5|8539.7|8540.5|8537.7|5
1643008880000|2022-01-24 07:21:20|8542|8539.2|8541.5|8538.7|8542.5|8539.7|8541.5|8538.7|3
1643008890000|2022-01-24 07:21:30|8541.1|8538.3|8541.5|8538.7|8541.5|8538.7|8540.6|8537.8|1
1643008900000|2022-01-24 07:21:40|8542|8539.2|8542.1|8539.3|8542.5|8539.7|8542|8539.2|5
1643008910000|2022-01-24 07:21:50|8542.5|8539.7|8545.5|8542.7|8545.6|8542.8|8542.5|8539.7|20
1643008920000|2022-01-24 07:22:00|8545.1|8542.3|8546|8543.2|8546.5|8543.7|8545.1|8542.3|14
1643008930000|2022-01-24 07:22:10|8546.1|8543.3|8545.7|8542.9|8547.1|8544.3|8545.6|8542.8|1
1643008940000|2022-01-24 07:22:20|8545.6|8542.8|8545.5|8542.7|8545.6|8542.8|8545.5|8542.7|0
1643008950000|2022-01-24 07:22:30|8545.1|8542.3|8545.5|8542.7|8545.5|8542.7|8544.7|8541.9|6
1643008960000|2022-01-24 07:22:40|8545.1|8542.3|8545.1|8542.3|8545.5|8542.7|8544.6|8541.8|8
1643008970000|2022-01-24 07:22:50|8544.7|8541.9|8545.1|8542.3|8545.5|8542.7|8544.6|8541.8|28
1643008980000|2022-01-24 07:23:00|8545.9|8543.1|8545.1|8542.3|8546|8543.2|8545.1|8542.3|10
1643008990000|2022-01-24 07:23:10|8544.7|8541.9|8545.5|8542.7|8545.5|8542.7|8544.6|8541.8|11
1643009000000|2022-01-24 07:23:20|8545.1|8542.3|8545.1|8542.3|8545.5|8542.7|8545.1|8542.3|2
1643009010000|2022-01-24 07:23:30|8544.6|8541.8|8545|8542.2|8545.5|8542.7|8544.6|8541.8|6
1643009020000|2022-01-24 07:23:40|8544.6|8541.8|8545.5|8542.7|8545.5|8542.7|8544.6|8541.8|2
1643009030000|2022-01-24 07:23:50|8545.1|8542.3|8548.5|8545.7|8548.6|8545.8|8545.1|8542.1|19
1643009040000|2022-01-24 07:24:00|8548.9|8546.1|8548.6|8545.8|8550|8547.2|8548.5|8545.7|14
1643009050000|2022-01-24 07:24:10|8548.9|8546.1|8549.4|8546.6|8549.5|8546.7|8548.5|8545.7|11
1643009060000|2022-01-24 07:24:20|8549.5|8546.7|8548|8545.2|8549.5|8546.7|8547.6|8544.8|9
1643009070000|2022-01-24 07:24:30|8547.6|8544.8|8547.1|8544.3|8547.6|8544.8|8547.1|8544.3|5
1643009080000|2022-01-24 07:24:40|8546.7|8543.9|8548.5|8545.7|8548.5|8545.7|8546.6|8543.8|15
1643009090000|2022-01-24 07:24:50|8548.9|8546.1|8549.9|8547.1|8550|8547.1|8548.6|8545.8|12
1643009100000|2022-01-24 07:25:00|8549.5|8546.7|8547.9|8545.1|8549.5|8546.7|8547.9|8545.1|1
1643009110000|2022-01-24 07:25:10|8547.5|8544.7|8546.9|8544.1|8547.5|8544.7|8546.5|8543.7|14
1643009120000|2022-01-24 07:25:20|8547.3|8544.5|8546.5|8543.7|8547.5|8544.7|8546.5|8543.7|4
1643009130000|2022-01-24 07:25:30|8547.3|8544.5|8546.5|8543.7|8547.5|8544.7|8546.5|8543.7|3
1643009140000|2022-01-24 07:25:40|8545.6|8542.8|8547.5|8544.7|8547.5|8544.7|8545.5|8542.7|10
1643009150000|2022-01-24 07:25:50|8547.6|8544.8|8549.5|8546.7|8550.4|8547.6|8547.6|8544.8|13
1643009160000|2022-01-24 07:26:00|8549.9|8547.1|8548.5|8545.7|8549.9|8547.1|8548.1|8545.3|11
1643009170000|2022-01-24 07:26:10|8548.6|8545.8|8549.5|8546.7|8550|8547.2|8548.6|8545.8|7
1643009180000|2022-01-24 07:26:20|8549.6|8546.8|8549.5|8546.7|8550.5|8547.7|8549.5|8546.7|11
1643009190000|2022-01-24 07:26:30|8549.1|8546.3|8548.5|8545.7|8549.1|8546.3|8548.5|8545.7|4
1643009200000|2022-01-24 07:26:40|8548.9|8546.1|8549.5|8546.7|8549.5|8546.7|8548.9|8546.1|4
1643009210000|2022-01-24 07:26:50|8549.1|8546.3|8548.1|8545.3|8549.1|8546.3|8548|8545.2|1
1643009220000|2022-01-24 07:27:00|8548|8545.2|8549.5|8546.7|8549.5|8546.7|8548|8545.2|7
1643009230000|2022-01-24 07:27:10|8549.1|8546.3|8549.5|8546.7|8549.5|8546.7|8549.1|8546.3|0
1643009240000|2022-01-24 07:27:20|8549.1|8546.3|8549.1|8546.3|8549.5|8546.7|8548.5|8545.7|1
1643009250000|2022-01-24 07:27:30|8549.5|8546.7|8549.5|8546.7|8549.6|8546.8|8549.5|8546.7|6
1643009280000|2022-01-24 07:28:00|8550.3|8547.5|8550.4|8547.6|8550.5|8547.7|8549.9|8547.1|3
1643009290000|2022-01-24 07:28:10|8550.5|8547.7|8551.5|8548.7|8551.5|8548.7|8550.5|8547.7|34
1643009300000|2022-01-24 07:28:20|8550.6|8547.8|8550.9|8548.1|8550.9|8548.1|8549.5|8546.7|20
1643009310000|2022-01-24 07:28:30|8550.5|8547.7|8550.9|8548.1|8551.4|8548.6|8550.4|8547.6|2
1643009320000|2022-01-24 07:28:40|8550.5|8547.7|8548.5|8545.7|8550.5|8547.7|8548.4|8545.6|20
1643009330000|2022-01-24 07:28:50|8547.9|8545.1|8547.9|8545.1|8548.4|8545.6|8547.5|8544.7|5
1643009340000|2022-01-24 07:29:00|8548.3|8545.5|8549.1|8546.3|8549.9|8547.1|8548.3|8545.5|2
1643009350000|2022-01-24 07:29:10|8548.5|8545.7|8549|8546.2|8549|8546.2|8548.5|8545.7|1
1643009360000|2022-01-24 07:29:20|8548.6|8545.8|8547.5|8544.7|8549|8546.2|8547.5|8544.7|9
1643009370000|2022-01-24 07:29:30|8547.9|8545.1|8546.9|8544.1|8548|8545.2|8546.9|8544.1|4
1643009380000|2022-01-24 07:29:40|8547.4|8544.6|8546.5|8543.7|8547.4|8544.6|8546.5|8543.7|6
1643009390000|2022-01-24 07:29:50|8546.4|8543.6|8548.5|8545.7|8548.5|8545.7|8546.4|8543.6|4
1643009400000|2022-01-24 07:30:00|8548.9|8546.1|8547.9|8545.1|8549.4|8546.6|8547.5|8544.7|12
1643009410000|2022-01-24 07:30:10|8548.3|8545.5|8547.5|8544.7|8548.3|8545.5|8547.4|8544.6|2
1643009420000|2022-01-24 07:30:20|||||||||1
1643009430000|2022-01-24 07:30:30|8547.9|8545.1|8548.9|8546.1|8549.5|8546.7|8547.9|8545.1|7
1643009440000|2022-01-24 07:30:40|8549|8546.2|8550.9|8548.1|8550.9|8548.1|8549|8546.2|5
1643009450000|2022-01-24 07:30:50|8551.5|8548.7|8550.9|8548.1|8551.5|8548.7|8550.9|8548.1|5
1643009460000|2022-01-24 07:31:00|8551.9|8547.9|8553.4|8550.6|8553.7|8550.9|8551.9|8547.9|63
1643009470000|2022-01-24 07:31:10|8553|8550.2|8554.5|8551.7|8555|8552.2|8552.5|8549.7|44
1643009480000|2022-01-24 07:31:20|8555|8552.2|8552.5|8549.7|8555.5|8552.7|8552.5|8549.7|39
1643009490000|2022-01-24 07:31:30|8552.9|8550.1|8553.9|8551.1|8554.4|8551.6|8552.9|8550.1|17
1643009500000|2022-01-24 07:31:40|8553.5|8550.7|8551.9|8549.1|8553.5|8550.7|8551.5|8548.7|11
1643009510000|2022-01-24 07:31:50|8552.3|8549.5|8555.5|8552.7|8555.5|8552.7|8552.3|8549.5|34
1643009520000|2022-01-24 07:32:00|8555|8552.2|8555.5|8552.7|8555.5|8552.7|8554.5|8551.7|4
1643009530000|2022-01-24 07:32:10|||||||||5
1643009540000|2022-01-24 07:32:20|8555|8552.2|8554.5|8551.7|8555|8552.2|8554.5|8551.7|4
1643009550000|2022-01-24 07:32:30|8554|8551.2|8555|8552.2|8555.5|8552.7|8552.5|8549.7|17
1643009560000|2022-01-24 07:32:40|8554.6|8551.8|8554.5|8551.7|8555.5|8552.7|8554.5|8551.7|5
1643009570000|2022-01-24 07:32:50|8555|8552.2|8556|8553.2|8556.3|8553.5|8555|8552.2|5
1643009580000|2022-01-24 07:33:00|8555.9|8553.1|8555.5|8552.7|8556|8553.2|8554.5|8551.7|10
1643009590000|2022-01-24 07:33:10|8557.5|8554.7|8560.5|8557.7|8562.4|8559.6|8557.5|8554.7|106
1643009600000|2022-01-24 07:33:20|8560.4|8557.6|8561.4|8558.6|8562.9|8560.1|8560.4|8557.6|24
1643009610000|2022-01-24 07:33:30|8561.5|8558.7|8559.5|8556.7|8561.9|8559.1|8559.5|8556.7|18
1643009620000|2022-01-24 07:33:40|8559.9|8557.1|8560.9|8558.1|8561.4|8558.6|8559.9|8557.1|13
1643009630000|2022-01-24 07:33:50|8560.5|8557.7|8561.9|8559.1|8562.4|8559.6|8560.4|8557.6|18
1643009640000|2022-01-24 07:34:00|8562.3|8559.5|8562.5|8559.7|8562.5|8559.7|8561.5|8558.7|10
1643009650000|2022-01-24 07:34:10|8563|8560.2|8562.5|8559.7|8563|8560.2|8562.5|8559.7|7
1643009660000|2022-01-24 07:34:20|8563.4|8560.6|8561.5|8558.7|8563.4|8560.6|8561.5|8558.7|19
1643009670000|2022-01-24 07:34:30|8561.4|8558.6|8562.4|8559.6|8562.4|8559.6|8561.4|8558.6|11
1643009680000|2022-01-24 07:34:40|8562.9|8560.1|8562.9|8560.1|8563.4|8560.6|8562.4|8559.6|4
1643009690000|2022-01-24 07:34:50|8562.5|8559.7|8562.5|8559.7|8562.5|8559.7|8562.5|8559.7|2
1643009700000|2022-01-24 07:35:00|8561.5|8558.7|8560.9|8558.1|8561.9|8559.1|8560.4|8557.6|16
1643009710000|2022-01-24 07:35:10|8561.4|8558.6|8561.4|8558.6|8561.4|8558.6|8560.4|8557.6|7
1643009720000|2022-01-24 07:35:20|||||||||2
1643009730000|2022-01-24 07:35:30|8560.5|8557.7|8560.4|8557.6|8560.5|8557.7|8559.4|8556.6|15
1643009740000|2022-01-24 07:35:40|8561.3|8558.5|8560.4|8557.6|8561.4|8558.6|8559.9|8557.1|12
1643009750000|2022-01-24 07:35:50|8559.9|8557.1|8560.4|8557.6|8560.4|8557.6|8559.4|8556.6|6
1643009760000|2022-01-24 07:36:00|8560|8557.2|8560.4|8557.6|8560.4|8557.6|8560|8557.2|1
1643009770000|2022-01-24 07:36:10|||||||||1
1643009780000|2022-01-24 07:36:20|8560|8557.2|8558.4|8555.6|8560|8557.2|8558.4|8555.6|19
1643009790000|2022-01-24 07:36:30|8557.4|8554.6|8559.4|8556.6|8559.4|8556.6|8557.4|8554.6|19
1643009800000|2022-01-24 07:36:40|8558.9|8556.1|8560.4|8557.6|8560.9|8558.1|8558.4|8555.6|12
1643009810000|2022-01-24 07:36:50|8559.9|8557.1|8559.9|8557.1|8560.4|8557.6|8559.4|8556.6|5
1643009820000|2022-01-24 07:37:00|8560.4|8557.6|8558.9|8556.1|8560.4|8557.6|8558.4|8555.6|8
1643009830000|2022-01-24 07:37:10|8559.3|8556.5|8561.9|8559.1|8562.4|8559.6|8559.3|8556.5|11
1643009840000|2022-01-24 07:37:20|8561.4|8558.6|8560.4|8557.6|8562.4|8559.6|8560.4|8557.6|6
1643009850000|2022-01-24 07:37:30|8560.9|8558.1|8560.4|8557.6|8560.9|8558.1|8560.4|8557.6|2
1643009860000|2022-01-24 07:37:40|8559.9|8557.1|8559.9|8557.1|8559.9|8557.1|8559.4|8556.6|3
1643009870000|2022-01-24 07:37:50|8559.4|8556.6|8558.9|8556.1|8559.4|8556.6|8558.4|8555.6|5
1643009880000|2022-01-24 07:38:00|8558.4|8555.6|8555.9|8553.1|8558.9|8556.1|8555.5|8552.7|26
1643009890000|2022-01-24 07:38:10|8556.3|8553.5|8556.4|8553.6|8556.4|8553.6|8554.9|8552.1|16
1643009900000|2022-01-24 07:38:20|8555.4|8552.6|8554.4|8551.6|8555.4|8552.6|8554.4|8551.6|24
1643009910000|2022-01-24 07:38:30|8554.9|8552.1|8554.4|8551.6|8555.4|8552.6|8554.4|8551.6|5
1643009920000|2022-01-24 07:38:40|||||||||2
1643009930000|2022-01-24 07:38:50|8554.9|8552.1|8553.4|8550.6|8554.9|8552.1|8553.4|8550.6|10
1643009940000|2022-01-24 07:39:00|8553|8550.2|8553.4|8550.6|8553.4|8550.6|8552.5|8549.7|11
1643009950000|2022-01-24 07:39:10|8553|8550.2|8552.9|8550.1|8553.4|8550.6|8551.9|8549.1|24
1643009960000|2022-01-24 07:39:20|8552.4|8549.6|8551|8548.2|8552.9|8550.1|8551|8548.2|5
1643009970000|2022-01-24 07:39:30|8550.6|8547.8|8550.4|8547.6|8551.4|8548.6|8550|8547.2|7
1643009980000|2022-01-24 07:39:40|8550|8547.2|8550.4|8547.6|8550.4|8547.6|8549|8546.2|14
1643009990000|2022-01-24 07:39:50|8550|8547.2|8550.4|8547.6|8550.5|8547.7|8549.4|8546.6|7
1643010000000|2022-01-24 07:40:00|8550.5|8547.7|8550.9|8548.1|8550.9|8548.1|8550.4|8547.6|5
1643010010000|2022-01-24 07:40:10|8550.5|8547.7|8552.5|8549.7|8552.5|8549.7|8550.4|8547.6|11
1643010020000|2022-01-24 07:40:20|8552.4|8549.6|8553|8550.2|8553.5|8550.7|8552.4|8549.6|5
1643010030000|2022-01-24 07:40:30|8552.6|8549.8|8550.4|8547.6|8553|8550.2|8550|8547.2|17
1643010040000|2022-01-24 07:40:40|8551.4|8548.6|8552|8549.2|8552.4|8549.6|8551.4|8548.6|4
1643010050000|2022-01-24 07:40:50|8551.9|8549.1|8551.4|8548.6|8551.9|8549.1|8551.4|8548.6|1
1643010060000|2022-01-24 07:41:00|8551.3|8548.5|8549.4|8546.6|8551.9|8549.1|8549.4|8546.6|31
1643010070000|2022-01-24 07:41:10|8549.5|8546.7|8550.4|8547.6|8551.4|8548.6|8549.4|8546.6|10
1643010080000|2022-01-24 07:41:20|8550.5|8547.7|8551.4|8548.6|8551.4|8548.6|8549.4|8546.6|11
1643010090000|2022-01-24 07:41:30|8551.8|8549|8553.4|8550.6|8553.4|8550.6|8551.4|8548.6|13
1643010100000|2022-01-24 07:41:40|8552.6|8549.8|8553.4|8550.6|8553.4|8550.6|8552.3|8549.5|9
1643010110000|2022-01-24 07:41:50|8553|8550.2|8554.4|8551.6|8554.4|8551.6|8552.4|8549.6|8
1643010120000|2022-01-24 07:42:00|8553.9|8551.1|8555.9|8553.1|8555.9|8553.1|8553.9|8551.1|20
1643010130000|2022-01-24 07:42:10|8555.8|8553|8553.1|8550.3|8555.8|8553|8553.1|8550.3|17
1643010140000|2022-01-24 07:42:20|8552.9|8550.1|8552|8549.2|8553.3|8550.5|8551.4|8548.6|10
1643010150000|2022-01-24 07:42:30|8551.6|8548.8|8552.4|8549.6|8553|8550.2|8551.4|8548.6|3
1643010160000|2022-01-24 07:42:40|8552|8549.2|8552.4|8549.6|8552.5|8549.7|8551.4|8548.6|7
1643010170000|2022-01-24 07:42:50|8552.8|8550|8553.4|8550.6|8553.4|8550.6|8552.8|8550|1
1643010180000|2022-01-24 07:43:00|8552.9|8550.1|8555.4|8552.6|8555.4|8552.6|8552.9|8550.1|7
1643010190000|2022-01-24 07:43:10|8555.5|8552.7|8555.4|8552.6|8555.5|8552.7|8555.4|8552.6|0
1643010200000|2022-01-24 07:43:20|8555|8552.2|8556.4|8553.6|8556.4|8553.6|8555|8552.2|2
1643010210000|2022-01-24 07:43:30|8556|8553.2|8556.4|8553.6|8556.4|8553.6|8556|8553.2|1
1643010220000|2022-01-24 07:43:40|8555.5|8552.7|8556.4|8553.6|8556.4|8553.6|8555.5|8552.7|3
1643010230000|2022-01-24 07:43:50|8555.6|8552.8|8554|8551.2|8555.6|8552.8|8554|8551.2|7
1643010240000|2022-01-24 07:44:00|8553.6|8550.8|8557.3|8554.5|8557.3|8554.5|8553.6|8550.8|5
1643010250000|2022-01-24 07:44:10|8557.4|8554.6|8557.4|8554.6|8557.9|8555.1|8557.4|8554.6|0
1643010260000|2022-01-24 07:44:20|8557.5|8554.7|8557.4|8554.6|8557.6|8554.8|8557.4|8554.6|4
1643010270000|2022-01-24 07:44:30|||||||||2
1643010280000|2022-01-24 07:44:40|8556.5|8553.7|8556.5|8553.7|8557.4|8554.6|8556.5|8553.7|3
1643010290000|2022-01-24 07:44:50|8556.4|8553.6|8557|8554.2|8557.4|8554.6|8556.4|8553.6|5
1643010300000|2022-01-24 07:45:00|8557.4|8554.6|8555|8552.2|8557.4|8554.6|8554.3|8551.5|9
1643010310000|2022-01-24 07:45:10|8555.4|8552.6|8555|8552.2|8555.4|8552.6|8554.4|8551.6|3
1643010320000|2022-01-24 07:45:20|8555.4|8552.6|8554.5|8551.7|8555.4|8552.6|8554.3|8551.5|4
1643010330000|2022-01-24 07:45:30|8555.3|8552.5|8555.4|8552.6|8555.5|8552.7|8555.3|8552.5|3
1643010340000|2022-01-24 07:45:40|8555.5|8552.7|8559|8556.2|8559|8556.2|8555.4|8552.6|7
1643010350000|2022-01-24 07:45:50|8558.5|8555.7|8560.9|8558.1|8560.9|8558.1|8558.4|8555.6|19
1643010360000|2022-01-24 07:46:00|8561|8558.2|8561|8558.2|8561.5|8558.7|8559.6|8556.8|6
1643010370000|2022-01-24 07:46:10|8561.4|8558.6|8559.6|8556.8|8561.4|8558.6|8559.4|8556.6|21
1643010380000|2022-01-24 07:46:20|8559.4|8556.6|8558.4|8555.6|8559.9|8557.1|8558.4|8555.6|4
1643010390000|2022-01-24 07:46:30|8558|8555.2|8557.4|8554.6|8558|8555.2|8557.4|8554.6|6
1643010400000|2022-01-24 07:46:40|8557.8|8555|8556.6|8553.8|8558.4|8555.6|8556.6|8553.8|13
1643010410000|2022-01-24 07:46:50|8556.5|8553.7|8557.4|8554.6|8558.4|8555.6|8556.4|8553.6|2
1643010420000|2022-01-24 07:47:00|8557.8|8555|8557|8554.2|8557.9|8555.1|8556.5|8553.7|3
1643010430000|2022-01-24 07:47:10|8556.5|8553.7|8557|8554.2|8557|8554.2|8556.5|8553.7|0
1643010440000|2022-01-24 07:47:20|8557.4|8554.6|8557.4|8554.6|8557.4|8554.6|8556.5|8553.7|2
1643010450000|2022-01-24 07:47:30|8557|8554.2|8557.6|8554.8|8558.4|8555.6|8557|8554.2|11
1643010460000|2022-01-24 07:47:40|8557.4|8554.6|8559.4|8556.6|8560.5|8557.7|8557.4|8554.6|43
1643010470000|2022-01-24 07:47:50|8559.5|8556.7|8557.4|8554.6|8559.5|8556.7|8557.4|8554.6|9
1643010480000|2022-01-24 07:48:00|8557|8554.2|8558.4|8555.6|8558.9|8556.1|8557|8554.2|3
1643010490000|2022-01-24 07:48:10|8558.5|8555.7|8557.4|8554.6|8559.3|8556.5|8557.4|8554.6|7
1643010500000|2022-01-24 07:48:20|8557.8|8555|8557.4|8554.6|8557.9|8555.1|8556.5|8553.7|5
1643010510000|2022-01-24 07:48:30|8557.8|8555|8557.9|8555.1|8557.9|8555.1|8557.4|8554.6|8
1643010520000|2022-01-24 07:48:40|8557.5|8554.7|8557.5|8554.7|8557.9|8555.1|8557.4|8554.6|9
1643010530000|2022-01-24 07:48:50|8557.6|8554.8|8557.4|8554.6|8557.6|8554.8|8557.4|8554.6|3
1643010540000|2022-01-24 07:49:00|8556.6|8553.8|8556|8553.2|8557.4|8554.6|8555.7|8552.9|24
1643010550000|2022-01-24 07:49:10|8555.6|8552.8|8556.4|8553.6|8556.4|8553.6|8555.5|8552.7|8
1643010560000|2022-01-24 07:49:20|8555.6|8552.8|8553.5|8550.7|8555.6|8552.8|8553.5|8550.7|7
1643010570000|2022-01-24 07:49:30|8553.4|8550.6|8552.5|8549.7|8553.5|8550.7|8551.5|8548.7|17
1643010580000|2022-01-24 07:49:40|8552.4|8549.6|8551.5|8548.7|8552.4|8549.6|8551.4|8548.6|17
1643010590000|2022-01-24 07:49:50|8551.1|8548.3|8551.4|8548.6|8551.5|8548.7|8551|8548.2|12
1643010600000|2022-01-24 07:50:00|8551.5|8548.7|8552.5|8549.7|8553.5|8550.7|8551.5|8548.7|31
1643010610000|2022-01-24 07:50:10|8552.4|8549.6|8553.4|8550.6|8553.9|8551.1|8552.4|8549.6|7
1643010620000|2022-01-24 07:50:20|8553|8550.2|8552.4|8549.6|8553.4|8550.6|8552.4|8549.6|1
1643010630000|2022-01-24 07:50:30|8552.3|8549.5|8551.5|8548.7|8552.3|8549.5|8551.4|8548.6|9
1643010640000|2022-01-24 07:50:40|8551.4|8548.6|8551.4|8548.6|8551.4|8548.6|8550.6|8547.8|5
1643010650000|2022-01-24 07:50:50|8551.5|8548.7|8552.4|8549.6|8552.4|8549.6|8551.5|8548.7|5
1643010660000|2022-01-24 07:51:00|8551.6|8548.8|8553.4|8550.6|8553.4|8550.6|8551.5|8548.7|9
1643010670000|2022-01-24 07:51:10|8553.5|8550.7|8552.5|8549.7|8553.5|8550.7|8552.5|8549.7|2
1643010680000|2022-01-24 07:51:20|8552.6|8549.8|8553.4|8550.6|8553.4|8550.6|8552.4|8549.6|2
1643010690000|2022-01-24 07:51:30|8553|8550.2|8552.4|8549.6|8553|8550.2|8552|8549.2|6
1643010700000|2022-01-24 07:51:40|8552|8549.2|8552|8549.2|8552.4|8549.6|8552|8549.2|0
1643010710000|2022-01-24 07:51:50|8551.5|8548.7|8550.4|8547.6|8552.4|8549.6|8550.4|8547.6|17
1643010720000|2022-01-24 07:52:00|8550.5|8547.7|8550.8|8548|8551.4|8548.6|8550.4|8547.6|13
1643010730000|2022-01-24 07:52:10|8550.4|8547.6|8550.4|8547.6|8550.8|8548|8550.4|8547.6|0
1643010740000|2022-01-24 07:52:20|8550.8|8548|8550.4|8547.6|8550.9|8548.1|8550.4|8547.6|2
1643010750000|2022-01-24 07:52:30|8550.9|8548.1|8551.4|8548.6|8551.4|8548.6|8550.4|8547.6|11
1643010760000|2022-01-24 07:52:40|8551.3|8548.5|8552.3|8549.5|8552.4|8549.6|8550.4|8547.6|8
1643010770000|2022-01-24 07:52:50|8551.5|8548.7|8550.8|8548|8551.8|8549|8550.5|8547.7|6
1643010780000|2022-01-24 07:53:00|8550.4|8547.6|8551.4|8548.6|8551.8|8549|8550.4|8547.6|5
1643010790000|2022-01-24 07:53:10|8551.8|8549|8551.4|8548.6|8551.8|8549|8551.4|8548.6|0
1643010800000|2022-01-24 07:53:20|8551.8|8549|8551.4|8548.6|8551.8|8549|8550.4|8547.6|4
1643010810000|2022-01-24 07:53:30|8551|8548.2|8550.4|8547.6|8551|8548.2|8549.4|8546.6|8
1643010820000|2022-01-24 07:53:40|8550.5|8547.7|8552.4|8549.6|8552.4|8549.6|8550.4|8547.6|5
1643010830000|2022-01-24 07:53:50|8553.4|8550.6|8552.4|8549.6|8553.4|8550.6|8552.4|8549.6|4
1643010840000|2022-01-24 07:54:00|8552.8|8550|8553.4|8550.6|8553.5|8550.7|8551.6|8548.8|15
1643010850000|2022-01-24 07:54:10|8552.5|8549.7|8553.4|8550.6|8554.2|8551.4|8552.4|8549.6|36
1643010860000|2022-01-24 07:54:20|8553.8|8551|8554.9|8552.1|8555.3|8552.5|8553.4|8550.6|3
1643010870000|2022-01-24 07:54:30|8554.8|8552|8553.4|8550.6|8554.9|8552.1|8553.4|8550.6|10
1643010880000|2022-01-24 07:54:40|8553.8|8551|8553.3|8550.5|8553.9|8551.1|8552.5|8549.7|6
1643010890000|2022-01-24 07:54:50|8553.4|8550.6|8552.9|8550.1|8553.4|8550.6|8552.4|8549.6|3
1643010900000|2022-01-24 07:55:00|8553.3|8550.5|8552.4|8549.6|8554.3|8551.5|8551.4|8548.6|13
1643010910000|2022-01-24 07:55:10|8551.6|8548.8|8550.4|8547.6|8551.9|8549.1|8550.4|8547.6|5
1643010920000|2022-01-24 07:55:20|8551|8548.2|8549.4|8546.6|8551|8548.2|8549.4|8546.6|9
1643010930000|2022-01-24 07:55:30|8549.5|8546.7|8551.4|8548.6|8552.3|8549.5|8549.4|8546.6|8
1643010940000|2022-01-24 07:55:40|8551.8|8549|8549.4|8546.6|8552.4|8549.6|8549.4|8546.6|22
1643010950000|2022-01-24 07:55:50|8548.6|8545.8|8546.5|8543.7|8549.4|8546.6|8543.7|8540.9|106
1643010960000|2022-01-24 07:56:00|8547|8544.2|8544.6|8541.8|8547.1|8544.3|8542.7|8539.9|28
1643010970000|2022-01-24 07:56:10|8545.5|8542.7|8543.6|8540.8|8545.6|8542.8|8543.6|8540.8|24
1643010980000|2022-01-24 07:56:20|8544|8541.2|8544|8541.2|8544.6|8541.8|8543.6|8540.8|5
1643010990000|2022-01-24 07:56:30|8544.1|8541.3|8546.6|8543.8|8547.5|8544.7|8544|8541.2|32
1643011000000|2022-01-24 07:56:40|8547|8544.2|8546.5|8543.7|8547.6|8544.8|8546.5|8543.7|11
1643011010000|2022-01-24 07:56:50|8546.1|8543.3|8545.6|8542.8|8546.5|8543.7|8545.5|8542.7|5
1643011020000|2022-01-24 07:57:00|8546.4|8543.6|8547.6|8544.8|8548.6|8545.8|8546.4|8543.6|13
1643011030000|2022-01-24 07:57:10|8547.7|8544.9|8548.6|8545.8|8548.6|8545.8|8547.6|8544.8|8
1643011040000|2022-01-24 07:57:20|8548.5|8545.7|8548.6|8545.8|8548.6|8545.8|8547.6|8544.8|9
1643011050000|2022-01-24 07:57:30|8548.1|8545.3|8549.6|8546.8|8549.6|8546.8|8547.6|8544.8|17
1643011060000|2022-01-24 07:57:40|8550.4|8547.6|8551|8548.2|8553.5|8550.7|8550.4|8547.6|52
1643011070000|2022-01-24 07:57:50|8550.6|8547.8|8551.6|8548.8|8551.6|8548.8|8550.5|8547.7|4
1643011080000|2022-01-24 07:58:00|8552|8549.2|8550.6|8547.8|8552|8549.2|8550.5|8547.7|13
1643011090000|2022-01-24 07:58:10|8551|8548.2|8549.5|8546.7|8551|8548.2|8549.5|8546.7|7
1643011100000|2022-01-24 07:58:20|8549.1|8546.3|8548.6|8545.8|8549.1|8546.3|8547.7|8544.9|8
1643011110000|2022-01-24 07:58:30|8549|8546.2|8550.5|8547.7|8550.6|8547.8|8548.6|8545.8|6
1643011120000|2022-01-24 07:58:40|8550.1|8547.3|8550.5|8547.7|8551|8548.2|8550|8547.2|0
1643011130000|2022-01-24 07:58:50|8550.1|8547.3|8549.6|8546.8|8550.1|8547.3|8548.6|8545.8|9
1643011140000|2022-01-24 07:59:00|8550|8547.2|8552.6|8549.8|8552.6|8549.8|8550|8547.2|12
1643011150000|2022-01-24 07:59:10|8553|8550.2|8553.5|8550.7|8555|8552.2|8552.5|8549.7|14
1643011160000|2022-01-24 07:59:20|8553.6|8550.8|8555|8552.2|8555.5|8552.7|8553.5|8550.7|28
1643011170000|2022-01-24 07:59:30|8555.5|8552.7|8555.5|8552.7|8555.5|8552.7|8554.5|8551.7|12
1643011180000|2022-01-24 07:59:40|8555.1|8552.3|8552.5|8549.7|8555.1|8552.3|8551.5|8548.7|17
1643011190000|2022-01-24 07:59:50|8553|8550.2|8553|8550.2|8553.6|8550.8|8551.6|8548.8|19
1643011200000|2022-01-24 08:00:00|8553.4|8550.6|8549.5|8546.7|8553.4|8550.6|8548.6|8545.8|90
1643011210000|2022-01-24 08:00:10|8549.1|8546.3|8548.5|8545.7|8549.6|8546.8|8545.6|8542.8|45
1643011220000|2022-01-24 08:00:20|8548.1|8545.3|8545.6|8542.8|8548.1|8545.3|8545.6|8542.8|15
1643011230000|2022-01-24 08:00:30|8545.1|8542.3|8542.5|8539.7|8545.6|8542.8|8541.5|8538.7|107
1643011240000|2022-01-24 08:00:40|8542.6|8539.8|8540|8537.2|8543.6|8540.8|8538.5|8535.7|30
1643011250000|2022-01-24 08:00:50|8540.5|8537.7|8542|8539.2|8543.6|8540.8|8540.5|8537.7|14
1643011260000|2022-01-24 08:01:00|8542.4|8539.6|8536.5|8533.7|8542.4|8539.6|8533.5|8530.7|74
1643011270000|2022-01-24 08:01:10|8536.9|8534.1|8539.5|8536.7|8540.5|8537.7|8536.5|8533.7|43
1643011280000|2022-01-24 08:01:20|8539.6|8536.8|8538.6|8535.8|8539.6|8536.8|8537.6|8534.8|31
1643011290000|2022-01-24 08:01:30|8538.5|8535.7|8540.5|8537.7|8540.5|8537.7|8538.5|8535.7|19
1643011300000|2022-01-24 08:01:40|8540.1|8537.3|8537.6|8534.8|8540.1|8537.3|8537.6|8534.8|25
1643011310000|2022-01-24 08:01:50|8538|8535.2|8541.5|8538.7|8541.6|8538.8|8536.5|8533.7|35
1643011320000|2022-01-24 08:02:00|8542|8539.2|8547.5|8544.7|8548.5|8545.7|8541.6|8538.8|33
1643011330000|2022-01-24 08:02:10|8547.7|8544.9|8545.1|8542.3|8548.5|8545.7|8544.6|8541.8|44
1643011340000|2022-01-24 08:02:20|8544.6|8541.8|8542.6|8539.8|8545.6|8542.8|8542.6|8539.8|10
1643011350000|2022-01-24 08:02:30|8543|8540.2|8543|8540.2|8544.6|8541.8|8542.6|8539.8|12
1643011360000|2022-01-24 08:02:40|8543.1|8540.3|8545.5|8542.7|8545.6|8542.8|8543.1|8540.3|8
1643011370000|2022-01-24 08:02:50|8545.6|8542.8|8543.6|8540.8|8545.6|8542.8|8543.6|8540.8|3
1643011380000|2022-01-24 08:03:00|8544.4|8541.6|8547.5|8544.7|8548.5|8545.7|8543.6|8540.8|25
1643011390000|2022-01-24 08:03:10|8547.1|8544.3|8549.6|8546.8|8550|8547.2|8546.6|8543.8|45
1643011400000|2022-01-24 08:03:20|8549.5|8546.7|8548|8545.2|8549.5|8546.7|8547.1|8544.3|10
1643011410000|2022-01-24 08:03:30|8547.6|8544.8|8548.6|8545.8|8548.6|8545.8|8547.5|8544.7|7
1643011420000|2022-01-24 08:03:40|8548.5|8545.7|8549.6|8546.8|8550.5|8547.7|8548.5|8545.7|9
1643011430000|2022-01-24 08:03:50|8549.5|8546.7|8550.5|8547.7|8551.6|8548.8|8549.5|8546.7|6
1643011440000|2022-01-24 08:04:00|8550.1|8547.3|8551.5|8548.7|8551.6|8548.8|8549.5|8546.7|14
1643011450000|2022-01-24 08:04:10|8551.4|8548.6|8548.6|8545.8|8551.5|8548.7|8548.6|8545.8|14
1643011460000|2022-01-24 08:04:20|8549.4|8546.6|8551.5|8548.7|8551.5|8548.7|8548.6|8545.8|10
1643011470000|2022-01-24 08:04:30|8551.6|8548.8|8552|8549.2|8552.5|8549.7|8551|8548.2|23
1643011480000|2022-01-24 08:04:40|8552.5|8549.7|8552.5|8549.7|8553.5|8550.7|8552|8549.2|23
1643011490000|2022-01-24 08:04:50|8551.6|8548.8|8550.6|8547.8|8552|8549.2|8550.5|8547.7|12
1643011500000|2022-01-24 08:05:00|8551|8548.2|8552.6|8549.8|8553.5|8550.7|8551|8548.2|38
1643011510000|2022-01-24 08:05:10|8553|8550.2|8549.5|8546.7|8553.6|8550.8|8549|8546.2|19
1643011520000|2022-01-24 08:05:20|8549|8546.2|8549|8546.2|8549.5|8546.7|8548.5|8545.7|5
1643011530000|2022-01-24 08:05:30|8548.6|8545.8|8550.9|8548.1|8550.9|8548.1|8546.6|8543.8|100
1643011540000|2022-01-24 08:05:40|8550.4|8547.6|8548.4|8545.6|8551.5|8548.7|8548.4|8545.6|15
1643011550000|2022-01-24 08:05:50|8548.3|8545.5|8547.4|8544.6|8548.4|8545.6|8546.8|8544|17
1643011560000|2022-01-24 08:06:00|8548.4|8545.6|8547.4|8544.6|8549.4|8546.6|8547.3|8544.5|10
1643011570000|2022-01-24 08:06:10|8546.4|8543.6|8549.3|8546.5|8549.3|8546.5|8546.4|8543.6|19
1643011580000|2022-01-24 08:06:20|8548.8|8546|8548.8|8546|8550.4|8547.6|8548.4|8545.6|17
1643011590000|2022-01-24 08:06:30|8548.4|8545.6|8547.8|8545|8548.8|8546|8547.8|8545|22
1643011600000|2022-01-24 08:06:40|8547.4|8544.6|8548.8|8546|8549.4|8546.6|8547.3|8544.5|16
1643011610000|2022-01-24 08:06:50|8548.4|8545.6|8548.3|8545.5|8548.4|8545.6|8548.3|8545.5|9
1643011620000|2022-01-24 08:07:00|8547.9|8545.1|8549.4|8546.6|8550.4|8547.6|8547.4|8544.6|25
1643011630000|2022-01-24 08:07:10|8549|8546.2|8551.3|8548.5|8551.8|8549|8548.4|8545.6|74
1643011640000|2022-01-24 08:07:20|8551.4|8548.6|8549.3|8546.5|8551.4|8548.6|8548.8|8546|9
1643011650000|2022-01-24 08:07:30|8548.9|8546.1|8547.4|8544.6|8548.9|8546.1|8546.4|8543.6|22
1643011660000|2022-01-24 08:07:40|8548.4|8545.6|8549.4|8546.6|8550.4|8547.6|8548.4|8545.6|24
1643011670000|2022-01-24 08:07:50|8549.8|8547|8549.9|8547.1|8551.4|8548.6|8549.4|8546.6|10
1643011680000|2022-01-24 08:08:00|8550|8547.2|8548.4|8545.6|8550.4|8547.6|8547.4|8544.6|15
1643011690000|2022-01-24 08:08:10|8548|8545.2|8547.8|8545|8548.4|8545.6|8547.4|8544.6|1
1643011700000|2022-01-24 08:08:20|8548.3|8545.5|8550.4|8547.6|8551.3|8548.5|8548.3|8545.5|18
1643011710000|2022-01-24 08:08:30|8550.8|8548|8549.8|8547|8550.8|8548|8549.3|8546.5|13
1643011720000|2022-01-24 08:08:40|8549.4|8546.6|8549.4|8546.6|8550.3|8547.5|8549.4|8546.6|1
1643011730000|2022-01-24 08:08:50|8549.8|8547|8548.4|8545.6|8550.4|8547.6|8548.3|8545.5|10
1643011740000|2022-01-24 08:09:00|8548.3|8545.5|8544.4|8541.6|8548.3|8545.5|8543.4|8540.6|60
1643011750000|2022-01-24 08:09:10|8544.9|8542.1|8546.4|8543.6|8546.9|8544.1|8544.9|8542.1|14
1643011760000|2022-01-24 08:09:20|8546.8|8544|8552.3|8549.5|8552.4|8549.6|8546.8|8544|22
1643011770000|2022-01-24 08:09:30|8552.4|8549.6|8555.4|8552.6|8555.9|8553.1|8551.9|8549.1|59
1643011780000|2022-01-24 08:09:40|8555|8552.2|8553.9|8551.1|8555.4|8552.6|8553.4|8550.6|17
1643011790000|2022-01-24 08:09:50|8553.8|8551|8555.4|8552.6|8555.4|8552.6|8553.8|8551|14
1643011800000|2022-01-24 08:10:00|8555.3|8552.5|8554.4|8551.6|8555.4|8552.6|8553.4|8550.6|7
1643011810000|2022-01-24 08:10:10|8554.3|8551.5|8553.4|8550.6|8555.8|8553|8553.4|8550.6|15
1643011820000|2022-01-24 08:10:20|8553.8|8551|8554.4|8551.6|8555.3|8552.5|8553.3|8550.5|9
1643011830000|2022-01-24 08:10:30|8554.3|8551.5|8554.4|8551.6|8554.4|8551.6|8553.9|8551.1|6
1643011840000|2022-01-24 08:10:40|8555.4|8552.6|8554.4|8551.6|8555.4|8552.6|8553.4|8550.6|15
1643011850000|2022-01-24 08:10:50|8554.9|8552.1|8554.4|8551.6|8556.4|8553.6|8554.4|8551.6|13
1643011860000|2022-01-24 08:11:00|8554.5|8551.7|8556.4|8553.6|8556.4|8553.6|8554.5|8551.7|11
1643011870000|2022-01-24 08:11:10|8555.9|8553.1|8555.4|8552.6|8556.4|8553.6|8554.5|8551.7|9
1643011880000|2022-01-24 08:11:20|8555|8552.2|8554.4|8551.6|8555.4|8552.6|8553.4|8550.6|15
1643011890000|2022-01-24 08:11:30|8554.3|8551.5|8556|8553.2|8556.4|8553.6|8553.4|8550.6|30
1643011900000|2022-01-24 08:11:40|8555.9|8553.1|8558.3|8555.5|8560.3|8557.5|8555.4|8552.6|68
1643011910000|2022-01-24 08:11:50|8557.4|8554.6|8557.3|8554.5|8557.4|8554.6|8557.3|8554.5|2
1643011920000|2022-01-24 08:12:00|8556.9|8554.1|8555.3|8552.5|8557.4|8554.6|8555.3|8552.5|13
1643011930000|2022-01-24 08:12:10|8554.9|8552.1|8556.3|8553.5|8556.3|8553.5|8554.9|8552.1|10
1643011940000|2022-01-24 08:12:20|8556.4|8553.6|8555.9|8553.1|8556.4|8553.6|8555.4|8552.6|2
1643011950000|2022-01-24 08:12:30|8556.3|8553.5|8552.4|8549.6|8556.3|8553.5|8552.4|8549.6|36
1643011960000|2022-01-24 08:12:40|8553.4|8550.6|8550.8|8548|8553.4|8550.6|8550.8|8548|11
1643011970000|2022-01-24 08:12:50|8550.9|8548.1|8550.4|8547.6|8551.4|8548.6|8549.4|8546.6|9
1643011980000|2022-01-24 08:13:00|8550|8547.2|8547.4|8544.6|8550.4|8547.6|8547.3|8544.5|18
1643011990000|2022-01-24 08:13:10|8547.3|8544.5|8548.5|8545.7|8549|8546.2|8547.3|8544.5|17
1643012000000|2022-01-24 08:13:20|8548.4|8545.6|8549.8|8547|8550.4|8547.6|8547.9|8545.1|5
1643012010000|2022-01-24 08:13:30|8550.2|8547.4|8549.9|8547.1|8550.4|8547.6|8549.4|8546.6|4
1643012020000|2022-01-24 08:13:40|8550.3|8547.5|8551.4|8548.6|8551.4|8548.6|8549.4|8546.6|7
1643012030000|2022-01-24 08:13:50|8551.9|8549.1|8551.4|8548.6|8551.9|8549.1|8551.3|8548.5|0
1643012040000|2022-01-24 08:14:00|8551.8|8549|8552.4|8549.6|8553.4|8550.6|8550.4|8547.6|17
1643012050000|2022-01-24 08:14:10|8552.8|8550|8551.4|8548.6|8553.4|8550.6|8551.4|8548.6|9
1643012060000|2022-01-24 08:14:20|8551.3|8548.5|8552.4|8549.6|8552.4|8549.6|8551.3|8548.5|5
1643012070000|2022-01-24 08:14:30|8551.8|8549|8551.4|8548.6|8552.4|8549.6|8551.4|8548.6|1
1643012080000|2022-01-24 08:14:40|8551.8|8549|8552.4|8549.6|8552.4|8549.6|8551.4|8548.6|0
1643012090000|2022-01-24 08:14:50|8551.9|8549.1|8549.9|8547.1|8551.9|8549.1|8549.4|8546.6|22
1643012100000|2022-01-24 08:15:00|8549.4|8546.6|8548.4|8545.6|8550.4|8547.6|8546.4|8543.6|27
1643012110000|2022-01-24 08:15:10|8548.8|8546|8549.8|8547|8550.3|8547.5|8548.8|8546|9
1643012120000|2022-01-24 08:15:20|8550.3|8547.5|8551.3|8548.5|8552.3|8549.5|8549.4|8546.6|3
1643012130000|2022-01-24 08:15:30|8551.4|8548.6|8552.3|8549.5|8552.9|8550.1|8551.4|8548.6|6
1643012140000|2022-01-24 08:15:40|8552.4|8549.6|8551.8|8549|8552.8|8550|8551.3|8548.5|8
1643012150000|2022-01-24 08:15:50|8551.4|8548.6|8551.4|8548.6|8553.4|8550.6|8551.4|8548.6|13
1643012160000|2022-01-24 08:16:00|8551.8|8549|8554.4|8551.6|8555.4|8552.6|8551.4|8548.6|19
1643012170000|2022-01-24 08:16:10|8554.3|8551.5|8554.4|8551.6|8554.4|8551.6|8553.4|8550.6|5
1643012180000|2022-01-24 08:16:20|8554.3|8551.5|8555.9|8553.1|8556.4|8553.6|8554.3|8551.5|18
1643012190000|2022-01-24 08:16:30|8556.3|8553.5|8555.4|8552.6|8556.4|8553.6|8555.4|8552.6|4
1643012200000|2022-01-24 08:16:40|8555.3|8552.5|8555.9|8553.1|8556.4|8553.6|8553.4|8550.6|34
1643012210000|2022-01-24 08:16:50|8556.4|8553.6|8555.4|8552.6|8556.4|8553.6|8554.4|8551.6|5
1643012220000|2022-01-24 08:17:00|8554.9|8552.1|8553.4|8550.6|8556.2|8553.4|8553.4|8550.6|22
1643012230000|2022-01-24 08:17:10|8553.8|8551|8555.2|8552.4|8555.2|8552.4|8553.4|8550.6|13
1643012240000|2022-01-24 08:17:20|8555.3|8552.5|8554.4|8551.6|8557.4|8554.6|8553.9|8551.1|31
1643012250000|2022-01-24 08:17:30|8554.3|8551.5|8551.8|8549|8554.4|8551.6|8551.3|8548.5|26
1643012260000|2022-01-24 08:17:40|8552.2|8549.4|8553.3|8550.5|8553.3|8550.5|8551.4|8548.6|3
1643012270000|2022-01-24 08:17:50|8552.9|8550.1|8554.4|8551.6|8554.4|8551.6|8551.4|8548.6|15
1643012280000|2022-01-24 08:18:00|8553.9|8551.1|8554.4|8551.6|8555.4|8552.6|8553.3|8550.5|3
1643012290000|2022-01-24 08:18:10|8554.3|8551.5|8554.4|8551.6|8557.4|8554.6|8553.4|8550.6|14
1643012300000|2022-01-24 08:18:20|8554.3|8551.5|8550.4|8547.6|8554.4|8551.6|8550.3|8547.5|17
1643012310000|2022-01-24 08:18:30|8550.8|8548|8552.3|8549.5|8552.4|8549.6|8550.4|8547.6|4
1643012320000|2022-01-24 08:18:40|8552.4|8549.6|8552.3|8549.5|8553.3|8550.5|8552.3|8549.5|3
1643012330000|2022-01-24 08:18:50|8552.4|8549.6|8554.3|8551.5|8554.4|8551.6|8552.4|8549.6|5
1643012340000|2022-01-24 08:19:00|8553.8|8551|8556.4|8553.6|8557.4|8554.6|8553.3|8550.5|47
1643012350000|2022-01-24 08:19:10|8555.9|8553.1|8556.3|8553.5|8556.4|8553.6|8554.4|8551.6|25
1643012360000|2022-01-24 08:19:20|8555.8|8553|8555.3|8552.5|8556.3|8553.5|8555.3|8552.5|0
1643012370000|2022-01-24 08:19:30|8555.8|8553|8557.8|8555|8558.3|8555.5|8555.3|8552.5|120
1643012380000|2022-01-24 08:19:40|8557.3|8554.5|8557.3|8554.5|8559.3|8556.5|8556.8|8554|22
1643012390000|2022-01-24 08:19:50|8556.3|8553.5|8554.4|8551.6|8556.3|8553.5|8554.4|8551.6|38
1643012400000|2022-01-24 08:20:00|8553.4|8550.6|8552.8|8550|8554.3|8551.5|8551.3|8548.5|29
1643012410000|2022-01-24 08:20:10|8552.9|8550.1|8552.3|8549.5|8553.3|8550.5|8551.8|8549|4
1643012420000|2022-01-24 08:20:20|8551.9|8549.1|8552.3|8549.5|8553.4|8550.6|8551.4|8548.6|11
1643012430000|2022-01-24 08:20:30|8551.9|8549.1|8551.8|8549|8552.3|8549.5|8551.3|8548.5|9
1643012440000|2022-01-24 08:20:40|8551.9|8549.1|8549.3|8546.5|8552.3|8549.5|8549.3|8546.5|24
1643012450000|2022-01-24 08:20:50|8549.8|8547|8552.8|8550|8552.9|8550.1|8549.3|8546.5|33
1643012460000|2022-01-24 08:21:00|8552.3|8549.5|8552.3|8549.5|8553.8|8551|8552.3|8549.5|2
1643012470000|2022-01-24 08:21:10|8552.8|8550|8548.3|8545.5|8552.8|8550|8547.3|8544.5|22
1643012480000|2022-01-24 08:21:20|8548.8|8546|8550.9|8548.1|8550.9|8548.1|8548.3|8545.5|14
1643012490000|2022-01-24 08:21:30|8551.3|8548.5|8552.3|8549.5|8552.3|8549.5|8550.3|8547.5|1
1643012500000|2022-01-24 08:21:40|8552.9|8550.1|8551.3|8548.5|8552.9|8550.1|8551.3|8548.5|10
1643012510000|2022-01-24 08:21:50|8550.8|8548|8549.3|8546.5|8551.3|8548.5|8548.3|8545.5|15
1643012520000|2022-01-24 08:22:00|8548.8|8546|8549.3|8546.5|8550.3|8547.5|8548.3|8545.5|9
1643012530000|2022-01-24 08:22:10|8550.2|8547.4|8548.3|8545.5|8550.3|8547.5|8547.4|8544.6|30
1643012540000|2022-01-24 08:22:20|8547.9|8545.1|8547.3|8544.5|8547.9|8545.1|8546.3|8543.5|27
1643012550000|2022-01-24 08:22:30|8547.8|8545|8549.3|8546.5|8549.3|8546.5|8547.3|8544.5|12
1643012560000|2022-01-24 08:22:40|8548.8|8546|8544.8|8542|8548.8|8546|8544.3|8541.5|16
1643012570000|2022-01-24 08:22:50|8544.9|8542.1|8547.3|8544.5|8547.3|8544.5|8544.8|8542|8
1643012580000|2022-01-24 08:23:00|8546.4|8543.6|8551.3|8548.5|8551.3|8548.5|8546.3|8543.5|35
1643012590000|2022-01-24 08:23:10|8550.4|8547.6|8552.3|8549.5|8553.3|8550.5|8550.3|8547.5|20
1643012600000|2022-01-24 08:23:20|8551.4|8548.6|8551.8|8549|8552.3|8549.5|8551.3|8548.5|13
1643012610000|2022-01-24 08:23:30|8551.3|8548.5|8553.3|8550.5|8553.3|8550.5|8550.8|8548|25
1643012620000|2022-01-24 08:23:40|8553.8|8551|8552.3|8549.5|8554.3|8551.5|8551.9|8549.1|22
1643012630000|2022-01-24 08:23:50|8551.3|8548.5|8548.8|8546|8551.8|8549|8547.3|8544.5|13
1643012640000|2022-01-24 08:24:00|8549.3|8546.5|8549.7|8546.9|8550.3|8547.5|8548.3|8545.5|21
1643012650000|2022-01-24 08:24:10|8549.3|8546.5|8549.3|8546.5|8549.7|8546.9|8548.2|8545.4|13
1643012660000|2022-01-24 08:24:20|8549.7|8546.9|8548.7|8545.9|8549.7|8546.9|8548.3|8545.5|5
1643012670000|2022-01-24 08:24:30|8549.2|8546.4|8548.3|8545.5|8549.7|8546.9|8548.2|8545.4|2
1643012680000|2022-01-24 08:24:40|8548.2|8545.4|8549.3|8546.5|8550.2|8547.4|8546.7|8543.9|12
1643012690000|2022-01-24 08:24:50|8548.4|8545.6|8547.2|8544.4|8548.4|8545.6|8546.3|8543.5|17
1643012700000|2022-01-24 08:25:00|8547.3|8544.5|8548.2|8545.4|8548.3|8545.5|8546.7|8543.9|12
1643012710000|2022-01-24 08:25:10|8547.8|8545|8548.3|8545.5|8548.7|8545.9|8547.3|8544.5|13
1643012720000|2022-01-24 08:25:20|8549.2|8546.4|8549.3|8546.5|8551.2|8548.4|8548.3|8545.5|19
1643012730000|2022-01-24 08:25:30|8549.7|8546.9|8548.2|8545.4|8549.7|8546.9|8548.2|8545.4|7
1643012740000|2022-01-24 08:25:40|8548.3|8545.5|8546.3|8543.5|8550.3|8547.5|8546.3|8543.5|28
1643012750000|2022-01-24 08:25:50|8546.8|8544|8546.3|8543.5|8547.7|8544.9|8546.2|8543.4|15
1643012760000|2022-01-24 08:26:00|8547.2|8544.4|8546.8|8544|8547.8|8545|8546.3|8543.5|8
1643012770000|2022-01-24 08:26:10|8547.2|8544.4|8547.2|8544.4|8547.7|8544.9|8546.4|8543.6|8
1643012780000|2022-01-24 08:26:20|8546.8|8544|8548.3|8545.5|8549.2|8546.4|8546.7|8543.9|10
1643012790000|2022-01-24 08:26:30|8548.2|8545.4|8547.3|8544.5|8548.7|8545.9|8547.3|8544.5|7
1643012800000|2022-01-24 08:26:40|8546.9|8544.1|8547.3|8544.5|8548.3|8545.5|8546.3|8543.5|13
1643012810000|2022-01-24 08:26:50|8547.7|8544.9|8546.3|8543.5|8547.7|8544.9|8546.3|8543.5|9
1643012820000|2022-01-24 08:27:00|8546.7|8543.9|8547.2|8544.4|8547.3|8544.5|8545.2|8542.4|18
1643012830000|2022-01-24 08:27:10|8547.3|8544.5|8547.3|8544.5|8548.3|8545.5|8546.7|8543.9|10
1643012840000|2022-01-24 08:27:20|8546.9|8544.1|8547.7|8544.9|8548.3|8545.5|8545.3|8542.5|31
1643012850000|2022-01-24 08:27:30|8548.3|8545.5|8549.3|8546.5|8549.3|8546.5|8547.7|8544.9|18
1643012860000|2022-01-24 08:27:40|8549.2|8546.4|8546.3|8543.5|8549.2|8546.4|8545.2|8542.4|25
1643012870000|2022-01-24 08:27:50|8546.2|8543.4|8546.3|8543.5|8547.3|8544.5|8545.2|8542.4|25
1643012880000|2022-01-24 08:28:00|8546.2|8543.4|8546.2|8543.4|8546.7|8543.9|8545.3|8542.5|12
1643012890000|2022-01-24 08:28:10|8547.1|8544.3|8546.7|8543.9|8547.3|8544.5|8545.2|8542.4|16
1643012900000|2022-01-24 08:28:20|8547.2|8544.4|8547.3|8544.5|8547.7|8544.9|8546.2|8543.4|11
1643012910000|2022-01-24 08:28:30|8547.7|8544.9|8548.7|8545.9|8548.7|8545.9|8546.3|8543.5|42
1643012920000|2022-01-24 08:28:40|8549.2|8546.4|8548.3|8545.5|8549.3|8546.5|8547.7|8544.9|19
1643012930000|2022-01-24 08:28:50|8548.2|8545.4|8547.8|8545|8550.2|8547.4|8547.7|8544.9|20
1643012940000|2022-01-24 08:29:00|8548.2|8545.4|8544.1|8541.3|8548.2|8545.4|8543.7|8540.9|48
1643012950000|2022-01-24 08:29:10|8544.2|8541.4|8544.6|8541.8|8545.1|8542.3|8542|8539.2|135
1643012960000|2022-01-24 08:29:20|8544.1|8541.3|8547.1|8544.3|8548.1|8545.3|8544.1|8541.3|55
1643012970000|2022-01-24 08:29:30|8548.1|8545.3|8549.1|8546.3|8551.1|8548.3|8547.1|8544.3|146
1643012980000|2022-01-24 08:29:40|8548.3|8545.5|8548.1|8545.3|8549.6|8546.8|8548.1|8545.3|43
1643012990000|2022-01-24 08:29:50|8548.2|8545.4|8550.1|8547.3|8551.1|8548.3|8548.1|8545.3|85
1643013000000|2022-01-24 08:30:00|8551.1|8548.3|8550.1|8547.3|8552.1|8549.3|8549.1|8546.3|77
1643013010000|2022-01-24 08:30:10|8549.2|8546.4|8552.1|8549.3|8554|8551.2|8547.6|8544.8|117
1643013020000|2022-01-24 08:30:20|8551.2|8548.4|8552.1|8549.3|8553.1|8550.3|8551.1|8548.3|21
1643013030000|2022-01-24 08:30:30|8551.6|8548.8|8551.1|8548.3|8552.1|8549.3|8548.1|8545.3|72
1643013040000|2022-01-24 08:30:40|8551.6|8548.8|8552.1|8549.3|8553.2|8550.4|8551.1|8548.3|73
1643013050000|2022-01-24 08:30:50|8551.7|8548.9|8550.7|8547.9|8552.1|8549.3|8549.2|8546.4|34
1643013060000|2022-01-24 08:31:00|8551.1|8548.3|8550.2|8547.4|8552.1|8549.3|8550.1|8547.3|9
1643013070000|2022-01-24 08:31:10|8551.1|8548.3|8552.2|8549.4|8553.1|8550.3|8550.2|8547.4|10
1643013080000|2022-01-24 08:31:20|8552.1|8549.3|8553.2|8550.4|8553.2|8550.4|8552.1|8549.3|41
1643013090000|2022-01-24 08:31:30|8553.1|8550.3|8552.1|8549.3|8553.2|8550.4|8551.8|8549|21
1643013100000|2022-01-24 08:31:40|8552.2|8549.4|8552.2|8549.4|8553.1|8550.3|8551.6|8548.8|6
1643013110000|2022-01-24 08:31:50|8552.6|8549.8|8554.2|8551.4|8555.1|8552.3|8552.6|8549.8|91
1643013120000|2022-01-24 08:32:00|8554.1|8551.3|8556.1|8553.3|8556.1|8553.3|8552.7|8549.9|89
1643013130000|2022-01-24 08:32:10|8556.2|8553.4|8557.1|8554.3|8557.1|8554.3|8555.2|8552.4|56
1643013140000|2022-01-24 08:32:20|8556.3|8553.5|8555.1|8552.3|8558.2|8555.4|8554.7|8551.9|82
1643013150000|2022-01-24 08:32:30|8554.7|8551.9|8553.2|8550.4|8555.1|8552.3|8553.1|8550.3|28
1643013160000|2022-01-24 08:32:40|8553.6|8550.8|8555.7|8552.9|8556.2|8553.4|8553.6|8550.8|49
1643013170000|2022-01-24 08:32:50|8556.1|8553.3|8555.2|8552.4|8556.2|8553.4|8555.2|8552.4|11
1643013180000|2022-01-24 08:33:00|8555.7|8552.9|8555.2|8552.4|8555.7|8552.9|8554.2|8551.4|29
1643013190000|2022-01-24 08:33:10|8554.8|8552|8548.2|8545.4|8555.1|8552.3|8548.2|8545.4|65
1643013200000|2022-01-24 08:33:20|8548.3|8545.5|8547.3|8544.5|8549.3|8546.5|8547.2|8544.4|18
1643013210000|2022-01-24 08:33:30|8548.2|8545.4|8547.3|8544.5|8548.2|8545.4|8547.2|8544.4|21
1643013220000|2022-01-24 08:33:40|8548.1|8545.3|8550.3|8547.5|8550.3|8547.5|8548.1|8545.3|21
1643013230000|2022-01-24 08:33:50|8550.2|8547.4|8549.8|8547|8550.3|8547.5|8549.3|8546.5|12
1643013240000|2022-01-24 08:34:00|8550.2|8547.4|8547.3|8544.5|8550.2|8547.4|8547.3|8544.5|43
1643013250000|2022-01-24 08:34:10|8547.4|8544.6|8547.1|8544.3|8547.4|8544.6|8546.3|8543.5|20
1643013260000|2022-01-24 08:34:20|8546.7|8543.9|8547.2|8544.4|8547.3|8544.5|8545.3|8542.5|16
1643013270000|2022-01-24 08:34:30|8546.4|8543.6|8546.3|8543.5|8546.4|8543.6|8546.3|8543.5|2
1643013280000|2022-01-24 08:34:40|8547.2|8544.4|8544.3|8541.5|8547.3|8544.5|8544.2|8541.4|23
1643013290000|2022-01-24 08:34:50|8544.2|8541.4|8546.2|8543.4|8546.3|8543.5|8544.2|8541.4|6
1643013300000|2022-01-24 08:35:00|8545.7|8542.9|8546.2|8543.4|8547.2|8544.4|8545.7|8542.9|7
1643013310000|2022-01-24 08:35:10|8545.7|8542.9|8548.2|8545.4|8548.2|8545.4|8545.7|8542.9|19
1643013320000|2022-01-24 08:35:20|8547.8|8545|8544.3|8541.5|8548.2|8545.4|8544.2|8541.4|18
1643013330000|2022-01-24 08:35:30|8544.2|8541.4|8546.2|8543.4|8546.2|8543.4|8544.2|8541.4|5
1643013340000|2022-01-24 08:35:40|8545.4|8542.6|8544.2|8541.4|8545.7|8542.9|8544.2|8541.4|11
1643013350000|2022-01-24 08:35:50|8544.3|8541.5|8548.2|8545.4|8548.2|8545.4|8544.2|8541.4|20
1643013360000|2022-01-24 08:36:00|8548.1|8545.3|8547.2|8544.4|8548.5|8545.7|8547.2|8544.4|11
1643013370000|2022-01-24 08:36:10|8547.1|8544.3|8546.1|8543.3|8548.1|8545.3|8546.1|8543.3|10
1643013380000|2022-01-24 08:36:20|8546.2|8543.4|8545.6|8542.8|8546.2|8543.4|8545.2|8542.4|11
1643013390000|2022-01-24 08:36:30|8546.1|8543.3|8546.1|8543.3|8546.1|8543.3|8545.2|8542.4|5
1643013400000|2022-01-24 08:36:40|8547.1|8544.3|8546.1|8543.3|8547.2|8544.4|8546.1|8543.3|11
1643013410000|2022-01-24 08:36:50|8546.2|8543.4|8547.1|8544.3|8548.1|8545.3|8546.2|8543.4|14
1643013420000|2022-01-24 08:37:00|8547.2|8544.4|8547.3|8544.5|8547.7|8544.9|8546.2|8543.4|5
1643013430000|2022-01-24 08:37:10|8547.2|8544.4|8547.3|8544.5|8548.1|8545.3|8546.7|8543.9|2
1643013440000|2022-01-24 08:37:20|8547.2|8544.4|8546.3|8543.5|8547.3|8544.5|8546.2|8543.4|4
1643013450000|2022-01-24 08:37:30|8546.2|8543.4|8545.2|8542.4|8546.3|8543.5|8544.2|8541.4|22
1643013460000|2022-01-24 08:37:40|8545.1|8542.3|8545.3|8542.5|8545.3|8542.5|8544.1|8541.3|22
1643013470000|2022-01-24 08:37:50|8545.2|8542.4|8544.2|8541.4|8545.2|8542.4|8544.2|8541.4|6
1643013480000|2022-01-24 08:38:00|8544.3|8541.5|8544.1|8541.3|8545.3|8542.5|8544.1|8541.3|16
1643013490000|2022-01-24 08:38:10|8544.2|8541.4|8543.3|8540.5|8544.2|8541.4|8542.2|8539.4|26
1643013500000|2022-01-24 08:38:20|8543.1|8540.3|8541.3|8538.5|8543.1|8540.3|8540.2|8537.4|58
1643013510000|2022-01-24 08:38:30|8541.7|8538.9|8544.1|8541.3|8544.1|8541.3|8541.7|8538.9|16
1643013520000|2022-01-24 08:38:40|8543.7|8540.9|8544.7|8541.9|8545.2|8542.4|8543.7|8540.9|5
1643013530000|2022-01-24 08:38:50|8545.1|8542.3|8544.7|8541.9|8545.2|8542.4|8544.1|8541.3|5
1643013540000|2022-01-24 08:39:00|8545.1|8542.3|8546.7|8543.9|8547.3|8544.5|8545.1|8542.3|19
1643013550000|2022-01-24 08:39:10|8547.1|8544.3|8549.1|8546.3|8549.1|8546.3|8546.7|8543.9|14
1643013560000|2022-01-24 08:39:20|8549.2|8546.4|8551.1|8548.3|8552.1|8549.3|8549.2|8546.4|30
1643013570000|2022-01-24 08:39:30|8550.1|8547.3|8550.2|8547.4|8550.2|8547.4|8550.1|8547.3|6
1643013580000|2022-01-24 08:39:40|8550.1|8547.3|8550.1|8547.3|8551.1|8548.3|8549.2|8546.4|16
1643013590000|2022-01-24 08:39:50|8550.2|8547.4|8550.1|8547.3|8550.2|8547.4|8550.1|8547.3|3
1643013600000|2022-01-24 08:40:00|8549.6|8546.8|8550.6|8547.8|8550.6|8547.8|8548.2|8545.4|8
1643013610000|2022-01-24 08:40:10|8550.7|8547.9|8552|8549.2|8552.1|8549.3|8550.2|8547.4|20
1643013620000|2022-01-24 08:40:20|8552.1|8549.3|8551.1|8548.3|8553|8550.2|8551|8548.2|22
1643013630000|2022-01-24 08:40:30|8551.2|8548.4|8550.7|8547.9|8552|8549.2|8550.2|8547.4|6
1643013640000|2022-01-24 08:40:40|8551.1|8548.3|8550.1|8547.3|8551.3|8548.5|8550.1|8547.3|8
1643013650000|2022-01-24 08:40:50|8550.2|8547.4|8551.1|8548.3|8551.1|8548.3|8550|8547.2|6
1643013660000|2022-01-24 08:41:00|8551.9|8549.1|8551.1|8548.3|8552.1|8549.3|8550.1|8547.3|29
1643013670000|2022-01-24 08:41:10|8551.5|8548.7|8551.1|8548.3|8551.6|8548.8|8551.1|8548.3|1
1643013680000|2022-01-24 08:41:20|8551|8548.2|8548.1|8545.3|8551.1|8548.3|8548.1|8545.3|19
1643013690000|2022-01-24 08:41:30|8548.2|8545.4|8549.2|8546.4|8549.2|8546.4|8548.1|8545.3|6
1643013700000|2022-01-24 08:41:40|8549.1|8546.3|8548.1|8545.3|8549.1|8546.3|8548.1|8545.3|6
1643013710000|2022-01-24 08:41:50|8549|8546.2|8548.1|8545.3|8549.1|8546.3|8548.1|8545.3|5
1643013720000|2022-01-24 08:42:00|8548.2|8545.4|8548.2|8545.4|8548.7|8545.9|8548.1|8545.3|4
1643013730000|2022-01-24 08:42:10|8548.1|8545.3|8548.2|8545.4|8548.2|8545.4|8548.1|8545.3|0
1643013740000|2022-01-24 08:42:20|8548.1|8545.3|8548.1|8545.3|8548.2|8545.4|8547.2|8544.4|8
1643013750000|2022-01-24 08:42:30|8547.2|8544.4|8546.2|8543.4|8548.1|8545.3|8546.1|8543.3|10
1643013760000|2022-01-24 08:42:40|8546.1|8543.3|8544|8541.2|8546.1|8543.3|8543.1|8540.3|92
1643013770000|2022-01-24 08:42:50|8543.6|8540.8|8538.7|8535.9|8543.6|8540.8|8538.2|8535.4|157
1643013780000|2022-01-24 08:43:00|8538.2|8535.4|8537.1|8534.3|8538.2|8535.4|8534.3|8531.5|201
1643013790000|2022-01-24 08:43:10|8537.5|8534.7|8534.1|8531.3|8537.5|8534.7|8534|8531.2|51
1643013800000|2022-01-24 08:43:20|8534.5|8531.7|8534|8531.2|8535|8532.2|8534|8531.2|26
1643013810000|2022-01-24 08:43:30|8534.1|8531.3|8536.1|8533.3|8536.1|8533.3|8533.1|8530.3|26
1643013820000|2022-01-24 08:43:40|8535.6|8532.8|8536.1|8533.3|8536.1|8533.3|8534.1|8531.3|38
1643013830000|2022-01-24 08:43:50|8536.5|8533.7|8539.1|8536.3|8539.5|8536.7|8536.1|8533.3|18
1643013840000|2022-01-24 08:44:00|8538.1|8535.3|8537|8534.2|8539|8536.2|8537|8534.2|12
1643013850000|2022-01-24 08:44:10|8536.9|8534.1|8539.1|8536.3|8539.1|8536.3|8535|8532.2|23
1643013860000|2022-01-24 08:44:20|8540|8537.2|8539|8536.2|8540.1|8537.3|8538.1|8535.3|32
1643013870000|2022-01-24 08:44:30|8539.1|8536.3|8535.1|8532.3|8539.1|8536.3|8535.1|8532.3|21
1643013880000|2022-01-24 08:44:40|8535|8532.2|8535.1|8532.3|8535.1|8532.3|8533.6|8530.8|38
1643013890000|2022-01-24 08:44:50|8535.5|8532.7|8536.1|8533.3|8536.1|8533.3|8534.5|8531.7|12
1643013900000|2022-01-24 08:45:00|8536.5|8533.7|8536.1|8533.3|8538|8535.2|8536.1|8533.3|11
1643013910000|2022-01-24 08:45:10|8536.5|8533.7|8537.1|8534.3|8537.1|8534.3|8535.1|8532.3|17
1643013920000|2022-01-24 08:45:20|8537|8534.2|8539.1|8536.3|8539.1|8536.3|8537|8534.2|7
1643013930000|2022-01-24 08:45:30|8539|8536.2|8539.1|8536.3|8539.5|8536.7|8536.5|8533.7|18
1643013940000|2022-01-24 08:45:40|8539.5|8536.7|8541.1|8538.3|8542|8539.2|8539.1|8536.3|18
1643013950000|2022-01-24 08:45:50|8541|8538.2|8543|8540.2|8543.1|8540.3|8541|8538.2|8
1643013960000|2022-01-24 08:46:00|8542.9|8540.1|8541.5|8538.7|8543|8540.2|8541.1|8538.3|8
1643013970000|2022-01-24 08:46:10|8541.1|8538.3|8538.1|8535.3|8541.1|8538.3|8538|8535.2|14
1643013980000|2022-01-24 08:46:20|8538|8535.2|8540.1|8537.3|8540.1|8537.3|8538|8535.2|19
1643013990000|2022-01-24 08:46:30|8539.7|8536.9|8539.5|8536.7|8540.1|8537.3|8539.1|8536.3|5
1643014000000|2022-01-24 08:46:40|8539.1|8536.3|8542.1|8539.3|8542.1|8539.3|8539.1|8536.3|5
1643014010000|2022-01-24 08:46:50|8542|8539.2|8543|8540.2|8543.1|8540.3|8541.1|8538.3|4
1643014020000|2022-01-24 08:47:00|8543.1|8540.3|8542.1|8539.3|8543.1|8540.3|8540.5|8537.7|14
1643014030000|2022-01-24 08:47:10|8541.1|8538.3|8542.1|8539.3|8542.1|8539.3|8541.1|8538.3|6
1643014040000|2022-01-24 08:47:20|8542.5|8539.7|8542.1|8539.3|8542.5|8539.7|8541.1|8538.3|4
1643014050000|2022-01-24 08:47:30|8541.7|8538.9|8542.1|8539.3|8542.1|8539.3|8541.1|8538.3|3
1643014060000|2022-01-24 08:47:40|8541.7|8538.9|8543.1|8540.3|8543.1|8540.3|8541.1|8538.3|7
1643014070000|2022-01-24 08:47:50|8542.1|8539.3|8543|8540.2|8543|8540.2|8540|8537.2|22
1643014080000|2022-01-24 08:48:00|8542.5|8539.7|8545|8542.2|8545|8542.2|8542.5|8539.7|11
1643014090000|2022-01-24 08:48:10|8544|8541.2|8547|8544.2|8547|8544.2|8544|8541.2|31
1643014100000|2022-01-24 08:48:20|8547.5|8544.7|8546.1|8543.3|8547.5|8544.7|8546.1|8543.3|9
1643014110000|2022-01-24 08:48:30|8546.5|8543.7|8544.1|8541.3|8547|8544.2|8543.5|8540.7|11
1643014120000|2022-01-24 08:48:40|8544|8541.2|8545.1|8542.3|8545.1|8542.3|8544|8541.2|6
1643014130000|2022-01-24 08:48:50|8545|8542.2|8545|8542.2|8545.1|8542.3|8544.5|8541.7|2
1643014140000|2022-01-24 08:49:00|8545.1|8542.3|8544|8541.2|8545.1|8542.3|8542.5|8539.7|18
1643014150000|2022-01-24 08:49:10|8543.6|8540.8|8545.1|8542.3|8545.1|8542.3|8543.5|8540.7|5
1643014160000|2022-01-24 08:49:20|8545|8542.2|8546.1|8543.3|8546.1|8543.3|8544.1|8541.3|7
1643014170000|2022-01-24 08:49:30|8546|8543.2|8547.1|8544.3|8547.1|8544.3|8545.1|8542.3|9
1643014180000|2022-01-24 08:49:40|8547|8544.2|8547.5|8544.7|8547.5|8544.7|8546|8543.2|26
1643014190000|2022-01-24 08:49:50|8547.1|8544.3|8545.1|8542.3|8547.1|8544.3|8545|8542.2|5
1643014200000|2022-01-24 08:50:00|8545.9|8543.1|8544.1|8541.3|8547.1|8544.3|8544|8541.2|20
1643014210000|2022-01-24 08:50:10|8544.5|8541.7|8543.5|8540.7|8545.1|8542.3|8543.1|8540.3|12
1643014220000|2022-01-24 08:50:20|8543.6|8540.8|8545.1|8542.3|8545.1|8542.3|8543.6|8540.8|7
1643014230000|2022-01-24 08:50:30|8545|8542.2|8545.1|8542.3|8546.5|8543.7|8544.1|8541.3|6
1643014240000|2022-01-24 08:50:40|8544.7|8541.9|8543.5|8540.7|8545.1|8542.3|8542.6|8539.8|17
1643014250000|2022-01-24 08:50:50|8543.1|8540.3|8543.1|8540.3|8544|8541.2|8543|8540.2|7
1643014260000|2022-01-24 08:51:00|8542.7|8539.9|8538.1|8535.3|8542.7|8539.9|8537|8534.2|48
1643014270000|2022-01-24 08:51:10|8537.7|8534.9|8538.1|8535.3|8538.2|8535.4|8537.1|8534.3|8
1643014280000|2022-01-24 08:51:20|8538.2|8535.4|8539.7|8536.9|8539.7|8536.9|8538.2|8535.4|12
1643014290000|2022-01-24 08:51:30|8539.2|8536.4|8540.7|8537.9|8542.1|8539.3|8539.1|8536.3|10
1643014300000|2022-01-24 08:51:40|8540.2|8537.4|8540.1|8537.3|8540.2|8537.4|8538.7|8535.9|9
1643014310000|2022-01-24 08:51:50|8539.3|8536.5|8541.6|8538.8|8542.1|8539.3|8539.1|8536.3|22
1643014320000|2022-01-24 08:52:00|8541.2|8538.4|8541.7|8538.9|8542.1|8539.3|8540.2|8537.4|6
1643014330000|2022-01-24 08:52:10|8541.3|8538.5|8540.1|8537.3|8541.3|8538.5|8539.7|8536.9|0
1643014340000|2022-01-24 08:52:20|8539.7|8536.9|8541.2|8538.4|8542.2|8539.4|8539.7|8536.9|2
1643014350000|2022-01-24 08:52:30|8541.1|8538.3|8542.1|8539.3|8542.1|8539.3|8540.2|8537.4|5
1643014360000|2022-01-24 08:52:40|8541.7|8538.9|8541.7|8538.9|8541.7|8538.9|8541.1|8538.3|0
1643014370000|2022-01-24 08:52:50|8542.1|8539.3|8541.1|8538.3|8542.1|8539.3|8540.2|8537.4|1
1643014380000|2022-01-24 08:53:00|8540.7|8537.9|8539.1|8536.3|8541.1|8538.3|8539.1|8536.3|11
1643014390000|2022-01-24 08:53:10|8538.6|8535.8|8537.7|8534.9|8539.1|8536.3|8536.2|8533.4|51
1643014400000|2022-01-24 08:53:20|8538.1|8535.3|8540.2|8537.4|8540.2|8537.4|8538.1|8535.3|8
1643014410000|2022-01-24 08:53:30|8541.1|8538.3|8541.1|8538.3|8541.2|8538.4|8539.2|8536.4|17
1643014420000|2022-01-24 08:53:40|8540.7|8537.9|8540.1|8537.3|8542.1|8539.3|8540.1|8537.3|5
1643014430000|2022-01-24 08:53:50|8540.2|8537.4|8537.2|8534.4|8540.2|8537.4|8537.1|8534.3|23
1643014440000|2022-01-24 08:54:00|8537.1|8534.3|8538.2|8535.4|8538.2|8535.4|8536.1|8533.3|32
1643014450000|2022-01-24 08:54:10|8538.1|8535.3|8534.1|8531.3|8538.1|8535.3|8534.1|8531.3|46
1643014460000|2022-01-24 08:54:20|8534.2|8531.4|8533.1|8530.3|8535.1|8532.3|8532.1|8529.3|41
1643014470000|2022-01-24 08:54:30|8532.3|8529.5|8531.1|8528.3|8532.3|8529.5|8530.2|8527.4|95
1643014480000|2022-01-24 08:54:40|8531.2|8528.4|8530.1|8527.3|8531.2|8528.4|8529.2|8526.4|35
1643014490000|2022-01-24 08:54:50|8530|8527.2|8530.1|8527.3|8530.1|8527.3|8529.2|8526.4|11
1643014500000|2022-01-24 08:55:00|8529.2|8526.4|8528.2|8525.4|8530|8527.2|8528.1|8525.3|48
1643014510000|2022-01-24 08:55:10|8528.6|8525.8|8530|8527.2|8530.1|8527.3|8528.2|8525.4|18
1643014520000|2022-01-24 08:55:20|8530.1|8527.3|8530.1|8527.3|8530.1|8527.3|8529.2|8526.4|6
1643014530000|2022-01-24 08:55:30|8530.2|8527.4|8532.2|8529.4|8532.7|8529.9|8530.2|8527.4|15
1643014540000|2022-01-24 08:55:40|8532.1|8529.3|8531.7|8528.9|8533.1|8530.3|8531.2|8528.4|23
1643014550000|2022-01-24 08:55:50|8531.3|8528.5|8532.1|8529.3|8532.2|8529.4|8531.2|8528.4|7
1643014560000|2022-01-24 08:56:00|8532.2|8529.4|8530.1|8527.3|8533|8530.2|8530|8527.2|16
1643014570000|2022-01-24 08:56:10|8530.2|8527.4|8529.7|8526.9|8531.1|8528.3|8529.6|8526.8|12
1643014580000|2022-01-24 08:56:20|8530.1|8527.3|8528|8525.2|8530.1|8527.3|8527|8524.2|82
1643014590000|2022-01-24 08:56:30|8527.1|8524.3|8529.6|8526.8|8530.1|8527.3|8527.1|8524.3|40
1643014600000|2022-01-24 08:56:40|8530.1|8527.3|8530.2|8527.4|8531.1|8528.3|8529.6|8526.8|4
1643014610000|2022-01-24 08:56:50|8530.1|8527.3|8532.1|8529.3|8533.1|8530.3|8530.1|8527.3|27
1643014620000|2022-01-24 08:57:00|8532.6|8529.8|8528.1|8525.3|8533.1|8530.3|8527.5|8524.7|59
1643014630000|2022-01-24 08:57:10|8528|8525.2|8528.1|8525.3|8528.1|8525.3|8527|8524.2|51
1643014640000|2022-01-24 08:57:20|8529|8526.2|8529.9|8527.1|8530.1|8527.3|8529|8526.2|12
1643014650000|2022-01-24 08:57:30|8530|8527.2|8528.1|8525.3|8530.1|8527.3|8527.1|8524.3|5
1643014660000|2022-01-24 08:57:40|8528|8525.2|8527|8524.2|8528.1|8525.3|8526.1|8523.3|14
1643014670000|2022-01-24 08:57:50|8526.2|8523.4|8528|8525.2|8528.1|8525.3|8526.1|8523.3|15
1643014680000|2022-01-24 08:58:00|8528.1|8525.3|8528.1|8525.3|8530|8527.2|8525.1|8522.3|56
1643014690000|2022-01-24 08:58:10|8528.5|8525.7|8531|8528.2|8531.1|8528.3|8528.1|8525.3|42
1643014700000|2022-01-24 08:58:20|8530.2|8527.4|8531.5|8528.7|8533|8530.2|8530|8527.2|19
1643014710000|2022-01-24 08:58:30|8532|8529.2|8531.1|8528.3|8532|8529.2|8530.5|8527.7|13
1643014720000|2022-01-24 08:58:40|8531|8528.2|8527.5|8524.7|8531.1|8528.3|8527.5|8524.7|15
1643014730000|2022-01-24 08:58:50|8528|8525.2|8529.1|8526.3|8529.5|8526.7|8528|8525.2|8
1643014740000|2022-01-24 08:59:00|8529|8526.2|8529.1|8526.3|8529.1|8526.3|8527|8524.2|9
1643014750000|2022-01-24 08:59:10|8529.9|8527.1|8531|8528.2|8531.1|8528.3|8529.9|8527.1|8
1643014760000|2022-01-24 08:59:20|8531.1|8528.3|8533|8530.2|8533.1|8530.3|8531|8528.2|9
1643014770000|2022-01-24 08:59:30|8533.1|8530.3|8531.5|8528.7|8533.1|8530.3|8531.1|8528.3|9
1643014780000|2022-01-24 08:59:40|8532|8529.2|8528.1|8525.3|8532|8529.2|8528|8525.2|11
1643014790000|2022-01-24 08:59:50|8528|8525.2|8526.1|8523.3|8528.1|8525.3|8526.1|8523.3|10
1643014800000|2022-01-24 09:00:00|8527|8524.2|8526.1|8523.3|8527.1|8524.3|8525.6|8522.8|63
1643014810000|2022-01-24 09:00:10|8526.5|8523.7|8527.5|8524.7|8528.8|8526|8526.5|8523.7|57
1643014820000|2022-01-24 09:00:20|8527.9|8525.1|8529.1|8526.3|8529.6|8526.8|8527|8524.2|39
1643014830000|2022-01-24 09:00:30|8529|8526.2|8527.1|8524.3|8529.1|8526.3|8527.1|8524.3|29
1643014840000|2022-01-24 09:00:40|8527.9|8525.1|8528.5|8525.7|8530.1|8527.3|8527.9|8525.1|11
1643014850000|2022-01-24 09:00:50|8528.2|8525.4|8528|8525.2|8529.1|8526.3|8526.5|8523.7|21
1643014860000|2022-01-24 09:01:00|8527.2|8524.4|8527|8524.2|8528.5|8525.7|8526|8523.2|31
1643014870000|2022-01-24 09:01:10|8526.5|8523.7|8527|8524.2|8528|8525.2|8526.5|8523.7|6
1643014880000|2022-01-24 09:01:20|8526.6|8523.8|8526.1|8523.3|8527|8524.2|8526.1|8523.3|18
1643014890000|2022-01-24 09:01:30|8526.9|8524.1|8527.1|8524.3|8528|8525.2|8526.9|8524.1|7
1643014900000|2022-01-24 09:01:40|8527.5|8524.7|8524.1|8521.3|8528|8525.2|8523.1|8520.3|108
1643014910000|2022-01-24 09:01:50|8525|8522.2|8518.1|8515.3|8525.1|8522.3|8517.3|8514.5|139
1643014920000|2022-01-24 09:02:00|8517.3|8514.5|8521.7|8518.9|8522.1|8519.3|8517.2|8514.4|128
1643014930000|2022-01-24 09:02:10|8522.1|8519.3|8521.1|8518.3|8522.1|8519.3|8520.1|8517.3|25
1643014940000|2022-01-24 09:02:20|8521|8518.2|8526.5|8523.7|8527.1|8524.3|8520.5|8517.7|125
1643014950000|2022-01-24 09:02:30|8527|8524.2|8525.1|8522.3|8529|8526.2|8523.5|8520.7|113
1643014960000|2022-01-24 09:02:40|8525.5|8522.7|8527.1|8524.3|8528.9|8526.1|8524|8521.2|69
1643014970000|2022-01-24 09:02:50|8526.5|8523.7|8523.1|8520.3|8526.6|8523.8|8523.1|8520.3|48
1643014980000|2022-01-24 09:03:00|8522.7|8519.9|8520.1|8517.3|8523|8520.2|8519.2|8516.4|64
1643014990000|2022-01-24 09:03:10|8520.5|8517.7|8521.1|8518.3|8522.1|8519.3|8520.1|8517.3|30
1643015000000|2022-01-24 09:03:20|8521|8518.2|8521.5|8518.7|8522|8519.2|8520.1|8517.3|19
1643015010000|2022-01-24 09:03:30|8521.1|8518.3|8521.9|8519.1|8522|8519.2|8521|8518.2|4
1643015020000|2022-01-24 09:03:40|8522|8519.2|8524.1|8521.3|8525|8522.2|8521.9|8519.1|29
1643015030000|2022-01-24 09:03:50|8523.7|8520.9|8523.5|8520.7|8524|8521.2|8522.6|8519.8|25
1643015040000|2022-01-24 09:04:00|8523.1|8520.3|8523|8520.2|8524|8521.2|8522.9|8520.1|6
1643015050000|2022-01-24 09:04:10|8522.9|8520.1|8523.9|8521.1|8523.9|8521.1|8522.9|8520.1|12
1643015060000|2022-01-24 09:04:20|8523.5|8520.7|8523.9|8521.1|8524|8521.2|8523|8520.2|12
1643015070000|2022-01-24 09:04:30|8523.1|8520.3|8523.5|8520.7|8524|8521.2|8521.5|8518.7|32
1643015080000|2022-01-24 09:04:40|8523.9|8521.1|8526.1|8523.3|8526.1|8523.3|8523.5|8520.7|19
1643015090000|2022-01-24 09:04:50|8526|8523.2|8526|8523.2|8526|8523.2|8524|8521.2|15
1643015100000|2022-01-24 09:05:00|8525.2|8522.4|8526.9|8524.1|8528|8525.2|8525.2|8522.4|29
1643015110000|2022-01-24 09:05:10|8526.5|8523.7|8526.1|8523.3|8527.1|8524.3|8525.9|8523.1|7
1643015120000|2022-01-24 09:05:20|8525.9|8523.1|8522.9|8520.1|8525.9|8523.1|8522.9|8520.1|27
1643015130000|2022-01-24 09:05:30|8523|8520.2|8521.1|8518.3|8523|8520.2|8520.1|8517.3|45
1643015140000|2022-01-24 09:05:40|8521.5|8518.7|8519.9|8517.1|8521.5|8518.7|8519.9|8517.1|28
1643015150000|2022-01-24 09:05:50|8520.4|8517.6|8520|8517.2|8521.1|8518.3|8519.9|8517.1|18
1643015160000|2022-01-24 09:06:00|8519.9|8517.1|8520.9|8518.1|8520.9|8518.1|8518.9|8516.1|19
1643015170000|2022-01-24 09:06:10|8520.1|8517.3|8522.9|8520.1|8522.9|8520.1|8519|8516.2|24
1643015180000|2022-01-24 09:06:20|8522.5|8519.7|8521.9|8519.1|8522.5|8519.7|8521.9|8519.1|3
1643015190000|2022-01-24 09:06:30|8522|8519.2|8521.9|8519.1|8522.9|8520.1|8520.9|8518.1|10
1643015200000|2022-01-24 09:06:40|8521.5|8518.7|8522.9|8520.1|8524|8521.2|8521.5|8518.7|18
1643015210000|2022-01-24 09:06:50|8523|8520.2|8521.9|8519.1|8523.8|8521|8520.9|8518.1|18
1643015220000|2022-01-24 09:07:00|8522|8519.2|8518.8|8516|8522.8|8520|8518.8|8516|21
1643015230000|2022-01-24 09:07:10|8518.9|8516.1|8517.9|8515.1|8519|8516.2|8517.1|8514.3|87
1643015240000|2022-01-24 09:07:20|8517.5|8514.7|8517.9|8515.1|8518|8515.2|8516.9|8514.1|46
1643015250000|2022-01-24 09:07:30|8518.3|8515.5|8520.9|8518.1|8520.9|8518.1|8517.9|8515.1|12
1643015260000|2022-01-24 09:07:40|8520.8|8518|8518.9|8516.1|8520.9|8518.1|8518.9|8516.1|20
1643015270000|2022-01-24 09:07:50|8518|8515.2|8517.5|8514.7|8518|8515.2|8516.9|8514.1|31
1643015280000|2022-01-24 09:08:00|8517.4|8514.6|8517.9|8515.1|8517.9|8515.1|8516.9|8514.1|25
1643015290000|2022-01-24 09:08:10|8518.7|8515.9|8519.9|8517.1|8519.9|8517.1|8517.9|8515.1|15
1643015300000|2022-01-24 09:08:20|8520|8517.2|8518.9|8516.1|8520.9|8518.1|8518.9|8516.1|22
1643015310000|2022-01-24 09:08:30|8519.8|8517|8521.5|8518.7|8521.9|8519.1|8518.9|8516.1|8
1643015320000|2022-01-24 09:08:40|8521.9|8519.1|8519.9|8517.1|8521.9|8519.1|8519.1|8516.3|10
1643015330000|2022-01-24 09:08:50|8519.8|8517|8519.9|8517.1|8520.8|8518|8519.4|8516.6|9
1643015340000|2022-01-24 09:09:00|8520.3|8517.5|8519.9|8517.1|8521.8|8519|8518.9|8516.1|12
1643015350000|2022-01-24 09:09:10|8519.5|8516.7|8520.5|8517.7|8520.9|8518.1|8519.5|8516.7|7
1643015360000|2022-01-24 09:09:20|8520.1|8517.3|8519.9|8517.1|8520.1|8517.3|8519|8516.2|13
1643015370000|2022-01-24 09:09:30|8519.5|8516.7|8520.4|8517.6|8520.4|8517.6|8518.9|8516.1|22
1643015380000|2022-01-24 09:09:40|8520.8|8518|8520.5|8517.7|8520.9|8518.1|8520|8517.2|6
1643015390000|2022-01-24 09:09:50|8520.1|8517.3|8518.9|8516.1|8520.4|8517.6|8518.9|8516.1|9
1643015400000|2022-01-24 09:10:00|8518.8|8516|8519.5|8516.7|8519.9|8517.1|8517.4|8514.6|47
1643015410000|2022-01-24 09:10:10|8519.9|8517.1|8517.9|8515.1|8519.9|8517.1|8517.5|8514.7|11
1643015420000|2022-01-24 09:10:20|8518.3|8515.5|8517.9|8515.1|8518.8|8516|8517.8|8515|14
1643015430000|2022-01-24 09:10:30|8516.9|8514.1|8517.9|8515.1|8517.9|8515.1|8516.9|8514.1|10
1643015440000|2022-01-24 09:10:40|8517.5|8514.7|8519.9|8517.1|8519.9|8517.1|8517|8514.2|16
1643015450000|2022-01-24 09:10:50|8519.5|8516.7|8517.9|8515.1|8519.5|8516.7|8517.5|8514.7|11
1643015460000|2022-01-24 09:11:00|8517.5|8514.7|8518.3|8515.5|8518.4|8515.6|8516.8|8514|31
1643015470000|2022-01-24 09:11:10|8518.4|8515.6|8517.9|8515.1|8518.4|8515.6|8516.9|8514.1|6
1643015480000|2022-01-24 09:11:20|8517.5|8514.7|8519.9|8517.1|8520|8517.2|8517.5|8514.7|15
1643015490000|2022-01-24 09:11:30|8519|8516.2|8518.9|8516.1|8519|8516.2|8517.9|8515.1|8
1643015500000|2022-01-24 09:11:40|8519.7|8516.9|8519.9|8517.1|8519.9|8517.1|8519.5|8516.7|5
1643015510000|2022-01-24 09:11:50|8520.3|8517.5|8520.9|8518.1|8520.9|8518.1|8518.9|8516.1|17
1643015520000|2022-01-24 09:12:00|8520.5|8517.7|8521.9|8519.1|8522.9|8520.1|8520.4|8517.6|18
1643015530000|2022-01-24 09:12:10|8522.7|8519.9|8522.9|8520.1|8523.3|8520.5|8521.8|8519|12
1643015540000|2022-01-24 09:12:20|8523.8|8521|8523.8|8521|8524.9|8522.1|8523.8|8521|9
1643015550000|2022-01-24 09:12:30|8523.9|8521.1|8524.8|8522|8524.9|8522.1|8523.8|8521|15
1643015560000|2022-01-24 09:12:40|8524|8521.2|8523.9|8521.1|8524.4|8521.6|8523.8|8521|7
1643015570000|2022-01-24 09:12:50|8523|8520.2|8521.9|8519.1|8523.9|8521.1|8521.8|8519|9
1643015580000|2022-01-24 09:13:00|8522.4|8519.6|8521.9|8519.1|8522.9|8520.1|8521|8518.2|18
1643015590000|2022-01-24 09:13:10|8521.5|8518.7|8521.9|8519.1|8522.9|8520.1|8520.9|8518.1|7
1643015600000|2022-01-24 09:13:20|8522.5|8519.7|8521.9|8519.1|8522.9|8520.1|8520|8517.2|14
1643015610000|2022-01-24 09:13:30|8521.5|8518.7|8519.9|8517.1|8522|8519.2|8519.9|8517.1|14
1643015620000|2022-01-24 09:13:40|8519|8516.2|8520.9|8518.1|8520.9|8518.1|8518.9|8516.1|24
1643015630000|2022-01-24 09:13:50|8520.5|8517.7|8519.9|8517.1|8520.9|8518.1|8519.8|8517|19
1643015640000|2022-01-24 09:14:00|8519.8|8517|8521.8|8519|8521.9|8519.1|8519.8|8517|12
1643015650000|2022-01-24 09:14:10|8521.9|8519.1|8522.9|8520.1|8523.9|8521.1|8521.9|8519.1|17
1643015660000|2022-01-24 09:14:20|8522|8519.2|8522.9|8520.1|8523|8520.2|8520.9|8518.1|18
1643015670000|2022-01-24 09:14:30|8523|8520.2|8523.9|8521.1|8524.4|8521.6|8523|8520.2|2
1643015680000|2022-01-24 09:14:40|8524.7|8521.9|8523.9|8521.1|8525|8522.2|8523.9|8521.1|36
1643015690000|2022-01-24 09:14:50|8524|8521.2|8523.9|8521.1|8524|8521.2|8522.9|8520.1|11
1643015700000|2022-01-24 09:15:00|8523.5|8520.7|8525|8522.2|8525|8522.2|8523|8520.2|6
1643015710000|2022-01-24 09:15:10|8524.5|8521.7|8523.9|8521.1|8524.9|8522.1|8523.9|8521.1|3
1643015720000|2022-01-24 09:15:20|8523|8520.2|8522.9|8520.1|8523.9|8521.1|8521.9|8519.1|27
1643015730000|2022-01-24 09:15:30|8523.9|8521.1|8523.5|8520.7|8524|8521.2|8523|8520.2|11
1643015740000|2022-01-24 09:15:40|8523.9|8521.1|8526.9|8524.1|8526.9|8524.1|8523.5|8520.7|24
1643015750000|2022-01-24 09:15:50|8527|8524.2|8526|8523.2|8527|8524.2|8525|8522.2|15
1643015760000|2022-01-24 09:16:00|8525.9|8523.1|8526.5|8523.7|8528.9|8526.1|8525.9|8523.1|65
1643015770000|2022-01-24 09:16:10|8526.9|8524.1|8526.5|8523.7|8526.9|8524.1|8524.9|8522.1|26
1643015780000|2022-01-24 09:16:20|8526.9|8524.1|8526.4|8523.6|8526.9|8524.1|8525.9|8523.1|11
1643015790000|2022-01-24 09:16:30|8526.9|8524.1|8528.9|8526.1|8528.9|8526.1|8526.9|8524.1|24
1643015800000|2022-01-24 09:16:40|8528|8525.2|8527.4|8524.6|8528.7|8525.9|8527.4|8524.6|17
1643015810000|2022-01-24 09:16:50|8527.9|8525.1|8528.4|8525.6|8528.9|8526.1|8527.9|8525.1|9
1643015820000|2022-01-24 09:17:00|8528.9|8526.1|8529.4|8526.6|8530.3|8527.5|8527.9|8525.1|33
1643015830000|2022-01-24 09:17:10|8528.9|8526.1|8528.9|8526.1|8529.9|8527.1|8527.9|8525.1|29
1643015840000|2022-01-24 09:17:20|8527.9|8525.1|8527.9|8525.1|8528.4|8525.6|8527.9|8525.1|15
1643015850000|2022-01-24 09:17:30|8528.3|8525.5|8528.9|8526.1|8528.9|8526.1|8527.9|8525.1|6
1643015860000|2022-01-24 09:17:40|8529.8|8527|8528.9|8526.1|8529.8|8527|8527.9|8525.1|12
1643015870000|2022-01-24 09:17:50|8528|8525.2|8525.9|8523.1|8528.9|8526.1|8524.9|8522.1|22
1643015880000|2022-01-24 09:18:00|8526.3|8523.5|8524.4|8521.6|8526.9|8524.1|8523.9|8521.1|41
1643015890000|2022-01-24 09:18:10|8523.9|8521.1|8522.9|8520.1|8524.9|8522.1|8522.9|8520.1|23
1643015900000|2022-01-24 09:18:20|8521.9|8519.1|8523.9|8521.1|8523.9|8521.1|8521.9|8519.1|5
1643015910000|2022-01-24 09:18:30|8523.4|8520.6|8523.9|8521.1|8523.9|8521.1|8522.9|8520.1|7
1643015920000|2022-01-24 09:18:40|8523.4|8520.6|8524.9|8522.1|8525.4|8522.6|8523.4|8520.6|11
1643015930000|2022-01-24 09:18:50|8525.4|8522.6|8524.4|8521.6|8525.4|8522.6|8523.9|8521.1|10
1643015940000|2022-01-24 09:19:00|8523.9|8521.1|8526.4|8523.6|8526.9|8524.1|8522.9|8520.1|27
1643015950000|2022-01-24 09:19:10|8526.9|8524.1|8524.4|8521.6|8526.9|8524.1|8524.4|8521.6|14
1643015960000|2022-01-24 09:19:20|8524.8|8522|8523.9|8521.1|8525.9|8523.1|8523.9|8521.1|23
1643015970000|2022-01-24 09:19:30|8524.9|8522.1|8523.9|8521.1|8524.9|8522.1|8522.9|8520.1|15
1643015980000|2022-01-24 09:19:40|8523.4|8520.6|8524.9|8522.1|8525.4|8522.6|8523.4|8520.6|16
1643015990000|2022-01-24 09:19:50|8524.4|8521.6|8523.9|8521.1|8524.4|8521.6|8523.8|8521|16
1643016000000|2022-01-24 09:20:00|8523.8|8521|8523.9|8521.1|8523.9|8521.1|8522.9|8520.1|5
1643016010000|2022-01-24 09:20:10|8523|8520.2|8518.9|8516.1|8523.4|8520.6|8518.9|8516.1|80
1643016020000|2022-01-24 09:20:20|8519|8516.2|8519|8516.2|8519.9|8517.1|8517.9|8515.1|36
1643016030000|2022-01-24 09:20:30|8518.9|8516.1|8514.9|8512.1|8519.4|8516.6|8514.8|8512|39
1643016040000|2022-01-24 09:20:40|8514|8511.2|8514.9|8512.1|8514.9|8512.1|8513.9|8511.1|284
1643016050000|2022-01-24 09:20:50|8514.8|8512|8514.8|8512|8514.9|8512.1|8513.9|8511.1|43
1643016060000|2022-01-24 09:21:00|8513.8|8511|8508.4|8505.6|8513.8|8511|8508|8505.2|189
1643016070000|2022-01-24 09:21:10|8508.8|8506|8508.4|8505.6|8509.8|8507|8507.8|8505|45
1643016080000|2022-01-24 09:21:20|8508.8|8506|8508.9|8506.1|8510|8507.2|8508.8|8506|25
1643016090000|2022-01-24 09:21:30|8509|8506.2|8507.9|8505.1|8509|8506.2|8506.9|8504.1|17
1643016100000|2022-01-24 09:21:40|8508|8505.2|8506.9|8504.1|8508.9|8506.1|8506.9|8504.1|57
1643016110000|2022-01-24 09:21:50|8507|8504.2|8508|8505.2|8508.5|8505.7|8506.9|8504.1|17
1643016120000|2022-01-24 09:22:00|8508.4|8505.6|8509.4|8506.6|8509.8|8507|8507.9|8505.1|58
1643016130000|2022-01-24 09:22:10|8509|8506.2|8509|8506.2|8509|8506.2|8508|8505.2|10
1643016140000|2022-01-24 09:22:20|8509.4|8506.6|8510.4|8507.6|8511|8508.2|8509.4|8506.6|27
1643016150000|2022-01-24 09:22:30|8510|8507.2|8509|8506.2|8510|8507.2|8508.1|8505.3|16
1643016160000|2022-01-24 09:22:40|8509.4|8506.6|8508.9|8506.1|8510|8507.2|8508.9|8506.1|13
1643016170000|2022-01-24 09:22:50|8508|8505.2|8506.9|8504.1|8508|8505.2|8506.1|8503.3|26
1643016180000|2022-01-24 09:23:00|8506.4|8503.6|8504|8501.2|8506.9|8504.1|8503.9|8501.1|49
1643016190000|2022-01-24 09:23:10|8504.8|8502|8502.9|8500.1|8505|8502.2|8500.9|8498.1|174
1643016200000|2022-01-24 09:23:20|8502.4|8499.6|8504.9|8502.1|8504.9|8502.1|8502.4|8499.6|68
1643016210000|2022-01-24 09:23:30|8505|8502.2|8503.9|8501.1|8505|8502.2|8503|8500.2|18
1643016220000|2022-01-24 09:23:40|8503.5|8500.7|8506.9|8504.1|8506.9|8504.1|8502.9|8500.1|40
1643016230000|2022-01-24 09:23:50|8506.1|8503.3|8508.8|8506|8508.9|8506.1|8505.9|8503.1|46
1643016240000|2022-01-24 09:24:00|8508.4|8505.6|8508|8505.2|8508.9|8506.1|8507.4|8504.6|19
1643016250000|2022-01-24 09:24:10|8508.9|8506.1|8507|8504.2|8508.9|8506.1|8507|8504.2|16
1643016260000|2022-01-24 09:24:20|8506.8|8504|8506|8503.2|8506.8|8504|8506|8503.2|8
1643016270000|2022-01-24 09:24:30|8506.4|8503.6|8506.5|8503.7|8506.9|8504.1|8505|8502.2|17
1643016280000|2022-01-24 09:24:40|8506.1|8503.3|8506|8503.2|8506.4|8503.6|8504|8501.2|33
1643016290000|2022-01-24 09:24:50|8505.9|8503.1|8505|8502.2|8506|8503.2|8505|8502.2|34
1643016300000|2022-01-24 09:25:00|8505.1|8502.3|8505.1|8502.3|8506|8503.2|8504.1|8501.3|66
1643016310000|2022-01-24 09:25:10|8505|8502.2|8505.1|8502.3|8505.8|8503|8504.1|8501.3|34
1643016320000|2022-01-24 09:25:20|8505|8502.2|8507|8504.2|8507|8504.2|8504.1|8501.3|26
1643016330000|2022-01-24 09:25:30|8507.1|8504.3|8507.1|8504.3|8507.1|8504.3|8506.1|8503.3|7
1643016340000|2022-01-24 09:25:40|8507.9|8505.1|8507.1|8504.3|8509|8506.2|8507.1|8504.3|12
1643016350000|2022-01-24 09:25:50|8507|8504.2|8506.6|8503.8|8508|8505.2|8506|8503.2|20
1643016360000|2022-01-24 09:26:00|8507|8504.2|8508|8505.2|8508|8505.2|8506.2|8503.4|20
1643016370000|2022-01-24 09:26:10|8508.4|8505.6|8511|8508.2|8511.1|8508.3|8508.1|8505.3|49
1643016380000|2022-01-24 09:26:20|8510.9|8508.1|8512|8509.2|8512|8509.2|8510.9|8508.1|4
1643016390000|2022-01-24 09:26:30|8511.9|8509.1|8512|8509.2|8512.8|8510|8511|8508.2|11
1643016400000|2022-01-24 09:26:40|8512.8|8510|8512|8509.2|8513|8510.2|8511.9|8509.1|6
1643016410000|2022-01-24 09:26:50|8512.4|8509.6|8512|8509.2|8512.9|8510.1|8511.5|8508.7|5
1643016420000|2022-01-24 09:27:00|8511.6|8508.8|8510|8507.2|8511.9|8509.1|8509.9|8507.1|16
1643016430000|2022-01-24 09:27:10|8510.4|8507.6|8510.4|8507.6|8511|8508.2|8510|8507.2|4
1643016440000|2022-01-24 09:27:20|8510.8|8508|8510|8507.2|8511.9|8509.1|8510|8507.2|12
1643016450000|2022-01-24 09:27:30|8510.4|8507.6|8513.4|8510.6|8513.9|8511.1|8510.4|8507.6|23
1643016460000|2022-01-24 09:27:40|8513|8510.2|8513.9|8511.1|8514|8511.2|8513|8510.2|20
1643016470000|2022-01-24 09:27:50|8514|8511.2|8518.4|8515.6|8518.9|8516.1|8513.9|8511.1|48
1643016480000|2022-01-24 09:28:00|8518|8515.2|8521.4|8518.6|8521.8|8519|8517.9|8515.1|51
1643016490000|2022-01-24 09:28:10|8521|8518.2|8520.4|8517.6|8522.8|8520|8520.4|8517.6|34
1643016500000|2022-01-24 09:28:20|8520.8|8518|8526.8|8524|8526.9|8524.1|8520.4|8517.6|123
1643016510000|2022-01-24 09:28:30|8525.9|8523.1|8525.9|8523.1|8525.9|8523.1|8524.9|8522.1|34
1643016520000|2022-01-24 09:28:40|8525.8|8523|8524.9|8522.1|8525.9|8523.1|8524.9|8522.1|54
1643016530000|2022-01-24 09:28:50|8525.9|8523.1|8526.9|8524.1|8526.9|8524.1|8525.4|8522.6|23
1643016540000|2022-01-24 09:29:00|8527.7|8524.9|8525.4|8522.6|8527.9|8525.1|8524.9|8522.1|52
1643016550000|2022-01-24 09:29:10|8525.8|8523|8525.8|8523|8526.8|8524|8524.9|8522.1|35
1643016560000|2022-01-24 09:29:20|8524.9|8522.1|8524.8|8522|8525|8522.2|8524.8|8522|5
1643016570000|2022-01-24 09:29:30|8524.9|8522.1|8523.8|8521|8525.8|8523|8522.8|8520|43
1643016580000|2022-01-24 09:29:40|8524.6|8521.8|8523.8|8521|8524.8|8522|8523.4|8520.6|9
1643016590000|2022-01-24 09:29:50|8523.9|8521.1|8522.9|8520.1|8523.9|8521.1|8522.8|8520|6
1643016600000|2022-01-24 09:30:00|8522.8|8520|8519.8|8517|8523.8|8521|8519.4|8516.6|71
1643016610000|2022-01-24 09:30:10|8519.9|8517.1|8520.8|8518|8521.8|8519|8519.4|8516.6|17
1643016620000|2022-01-24 09:30:20|8520.9|8518.1|8521.8|8519|8522.9|8520.1|8520.9|8518.1|6
1643016630000|2022-01-24 09:30:30|8521.9|8519.1|8520.9|8518.1|8523.4|8520.6|8520.9|8518.1|55
1643016640000|2022-01-24 09:30:40|8519.9|8517.1|8519.8|8517|8520.4|8517.6|8519.8|8517|12
1643016650000|2022-01-24 09:30:50|8518.9|8516.1|8516.9|8514.1|8518.9|8516.1|8516.8|8514|18
1643016660000|2022-01-24 09:31:00|8516.8|8514|8516.8|8514|8516.8|8514|8515|8512.2|13
1643016670000|2022-01-24 09:31:10|8516.9|8514.1|8517.3|8514.5|8517.8|8515|8516.8|8514|4
1643016680000|2022-01-24 09:31:20|8517.4|8514.6|8517.8|8515|8517.9|8515.1|8516.8|8514|6
1643016690000|2022-01-24 09:31:30|8518.2|8515.4|8516.9|8514.1|8518.8|8516|8516.8|8514|6
1643016700000|2022-01-24 09:31:40|8517.7|8514.9|8516.4|8513.6|8517.8|8515|8515.4|8512.6|21
1643016710000|2022-01-24 09:31:50|8516.8|8514|8514.9|8512.1|8516.8|8514|8514.8|8512|18
1643016720000|2022-01-24 09:32:00|8514.8|8512|8514.4|8511.6|8514.9|8512.1|8513.8|8511|16
1643016730000|2022-01-24 09:32:10|8514|8511.2|8514|8511.2|8515.9|8513.1|8513.9|8511.1|12
1643016740000|2022-01-24 09:32:20|8513.9|8511.1|8512.3|8509.5|8514.4|8511.6|8511.8|8509|10
1643016750000|2022-01-24 09:32:30|8511.8|8509|8516.2|8513.4|8516.2|8513.4|8511.8|8509|13
1643016760000|2022-01-24 09:32:40|8516.8|8514|8517.8|8515|8518.2|8515.4|8514.8|8512|24
1643016770000|2022-01-24 09:32:50|8518.6|8515.8|8518.8|8516|8519.7|8516.9|8518.6|8515.8|7
1643016780000|2022-01-24 09:33:00|8518.7|8515.9|8516.8|8514|8518.7|8515.9|8515.8|8513|13
1643016790000|2022-01-24 09:33:10|8516.4|8513.6|8516.8|8514|8516.8|8514|8515.8|8513|10
1643016800000|2022-01-24 09:33:20|8517.6|8514.8|8516.2|8513.4|8517.7|8514.9|8515.8|8513|9
1643016810000|2022-01-24 09:33:30|8515.8|8513|8515.8|8513|8516.8|8514|8515.7|8512.9|6
1643016820000|2022-01-24 09:33:40|8516.2|8513.4|8518.8|8516|8518.8|8516|8515.8|8513|4
1643016830000|2022-01-24 09:33:50|8518.7|8515.9|8518.8|8516|8518.8|8516|8518.7|8515.9|1
1643016840000|2022-01-24 09:34:00|8518.7|8515.9|8516.7|8513.9|8518.7|8515.9|8516.7|8513.9|5
1643016850000|2022-01-24 09:34:10|8516.8|8514|8515.8|8513|8516.8|8514|8515.8|8513|5
1643016860000|2022-01-24 09:34:20|8515|8512.2|8514.3|8511.5|8515.4|8512.6|8514.3|8511.5|11
1643016870000|2022-01-24 09:34:30|8513.8|8511|8516.8|8514|8517.3|8514.5|8513.8|8511|13
1643016880000|2022-01-24 09:34:40|8516.4|8513.6|8517.8|8515|8517.8|8515|8516.3|8513.5|2
1643016890000|2022-01-24 09:34:50|8517.4|8514.6|8516.8|8514|8517.4|8514.6|8515.8|8513|8
1643016900000|2022-01-24 09:35:00|8517.2|8514.4|8515.4|8512.6|8517.8|8515|8514.9|8512.1|28
1643016910000|2022-01-24 09:35:10|8514.9|8512.1|8516.8|8514|8516.8|8514|8514.8|8512|7
1643016920000|2022-01-24 09:35:20|8516.4|8513.6|8516.8|8514|8516.8|8514|8515.8|8513|3
1643016930000|2022-01-24 09:35:30|8517.6|8514.8|8519.8|8517|8519.8|8517|8517.6|8514.8|10
1643016940000|2022-01-24 09:35:40|8519.4|8516.6|8520.8|8518|8521.9|8519.1|8518.8|8516|8
1643016950000|2022-01-24 09:35:50|8520.7|8517.9|8520.8|8518|8520.8|8518|8519.8|8517|7
1643016960000|2022-01-24 09:36:00|8519.9|8517.1|8515.7|8512.9|8519.9|8517.1|8512.8|8510|203
1643016970000|2022-01-24 09:36:10|8515.3|8512.5|8515.8|8513|8515.8|8513|8513.8|8511|77
1643016980000|2022-01-24 09:36:20|8515.4|8512.6|8516.8|8514|8517.8|8515|8514.8|8512|31
1643016990000|2022-01-24 09:36:30|8516.4|8513.6|8518.8|8516|8519.2|8516.4|8515.8|8513|17
1643017000000|2022-01-24 09:36:40|8519.2|8516.4|8521.8|8519|8521.8|8519|8518.8|8516|24
1643017010000|2022-01-24 09:36:50|8522.2|8519.4|8524.8|8522|8525.9|8523.1|8522.2|8519.4|90
1643017020000|2022-01-24 09:37:00|8525.2|8522.4|8526.8|8524|8529.8|8527|8524.8|8522|122
1643017030000|2022-01-24 09:37:10|8526.4|8523.6|8525.4|8522.6|8526.8|8524|8524.8|8522|75
1643017040000|2022-01-24 09:37:20|8525.8|8523|8525.4|8522.6|8525.8|8523|8521.8|8519|65
1643017050000|2022-01-24 09:37:30|8524.9|8522.1|8524.9|8522.1|8526.4|8523.6|8524.8|8522|15
1643017060000|2022-01-24 09:37:40|8524.8|8522|8521|8518.2|8524.8|8522|8519.4|8516.6|78
1643017070000|2022-01-24 09:37:50|8520.9|8518.1|8520|8517.2|8521|8518.2|8520|8517.2|13
1643017080000|2022-01-24 09:38:00|8521|8518.2|8520.4|8517.6|8521|8518.2|8519|8516.2|35
1643017090000|2022-01-24 09:38:10|8520|8517.2|8519.6|8516.8|8521|8518.2|8519|8516.2|16
1643017100000|2022-01-24 09:38:20|8520|8517.2|8519.1|8516.3|8521|8518.2|8519.1|8516.3|9
1643017110000|2022-01-24 09:38:30|8519.5|8516.7|8517|8514.2|8519.5|8516.7|8517|8514.2|41
1643017120000|2022-01-24 09:38:40|8517.8|8515|8518.4|8515.6|8518.6|8515.8|8517.8|8515|6
1643017130000|2022-01-24 09:38:50|8518|8515.2|8517|8514.2|8518.4|8515.6|8515.3|8512.5|32
1643017140000|2022-01-24 09:39:00|8517.8|8515|8516.4|8513.6|8518|8515.2|8516|8513.2|27
1643017150000|2022-01-24 09:39:10|8516|8513.2|8516.4|8513.6|8516.5|8513.7|8516|8513.2|9
1643017160000|2022-01-24 09:39:20|8516|8513.2|8514|8511.2|8516.4|8513.6|8514|8511.2|24
1643017170000|2022-01-24 09:39:30|8513.4|8510.6|8513|8510.2|8514|8511.2|8512.4|8509.6|35
1643017180000|2022-01-24 09:39:40|8512.2|8509.4|8512|8509.2|8513|8510.2|8512|8509.2|18
1643017190000|2022-01-24 09:39:50|8511.2|8508.4|8510.5|8507.7|8511.2|8508.4|8509.9|8507.1|23
1643017200000|2022-01-24 09:40:00|8510.4|8507.6|8508|8505.2|8510.4|8507.6|8508|8505.2|36
1643017210000|2022-01-24 09:40:10|8508.4|8505.6|8509|8506.2|8510|8507.2|8508.4|8505.6|29
1643017220000|2022-01-24 09:40:20|8508.6|8505.8|8506.6|8503.8|8510|8507.2|8505.6|8502.8|96
1643017230000|2022-01-24 09:40:30|8507|8504.2|8506|8503.2|8507|8504.2|8505|8502.2|14
1643017240000|2022-01-24 09:40:40|8505.6|8502.8|8507|8504.2|8507|8504.2|8505.4|8502.6|6
1643017250000|2022-01-24 09:40:50|8506.9|8504.1|8508|8505.2|8508.4|8505.6|8506.5|8503.7|13
1643017260000|2022-01-24 09:41:00|8507.9|8505.1|8508|8505.2|8508.4|8505.6|8507.4|8504.6|21
1643017270000|2022-01-24 09:41:10|8508.4|8505.6|8509|8506.2|8509|8506.2|8507.9|8505.1|26
1643017280000|2022-01-24 09:41:20|8508.6|8505.8|8505|8502.2|8509|8506.2|8504.9|8502.1|24
1643017290000|2022-01-24 09:41:30|8506|8503.2|8505.5|8502.7|8506|8503.2|8502.1|8499.3|114
1643017300000|2022-01-24 09:41:40|8505|8502.2|8504.1|8501.3|8505.4|8502.6|8504|8501.2|20
1643017310000|2022-01-24 09:41:50|8504|8501.2|8506|8503.2|8506|8503.2|8504|8501.2|13
1643017320000|2022-01-24 09:42:00|8505.6|8502.8|8507.6|8504.8|8508|8505.2|8505|8502.2|23
1643017330000|2022-01-24 09:42:10|8507.1|8504.3|8506.1|8503.3|8508|8505.2|8505.1|8502.3|22
1643017340000|2022-01-24 09:42:20|8506.9|8504.1|8505.1|8502.3|8507|8504.2|8505|8502.2|51
1643017350000|2022-01-24 09:42:30|8505|8502.2|8506.2|8503.4|8507|8504.2|8505|8502.2|31
1643017360000|2022-01-24 09:42:40|8506.1|8503.3|8507.1|8504.3|8507.1|8504.3|8506.1|8503.3|29
1643017370000|2022-01-24 09:42:50|8508|8505.2|8504|8501.2|8508|8505.2|8502|8499.2|69
1643017380000|2022-01-24 09:43:00|8503.6|8500.8|8506|8503.2|8508.8|8506|8502.1|8499.3|107
1643017390000|2022-01-24 09:43:10|8505.6|8502.8|8506|8503.2|8506.1|8503.3|8505|8502.2|13
1643017400000|2022-01-24 09:43:20|8505.9|8503.1|8505.6|8502.8|8506|8503.2|8505|8502.2|15
1643017410000|2022-01-24 09:43:30|8506|8503.2|8506|8503.2|8508|8505.2|8505.6|8502.8|19
1643017420000|2022-01-24 09:43:40|8506.5|8503.7|8505.6|8502.8|8508|8505.2|8505.6|8502.8|13
1643017430000|2022-01-24 09:43:50|8505.1|8502.3|8506.4|8503.6|8508|8505.2|8505.1|8502.3|15
1643017440000|2022-01-24 09:44:00|8506|8503.2|8506|8503.2|8506|8503.2|8505|8502.2|22
1643017450000|2022-01-24 09:44:10|8505.6|8502.8|8507|8504.2|8507.8|8505|8504|8501.2|19
1643017460000|2022-01-24 09:44:20|8507.6|8504.8|8507|8504.2|8507.6|8504.8|8506.1|8503.3|5
1643017470000|2022-01-24 09:44:30|8506.6|8503.8|8506.6|8503.8|8507|8504.2|8506|8503.2|8
1643017480000|2022-01-24 09:44:40|8507|8504.2|8507.6|8504.8|8508|8505.2|8506.1|8503.3|11
1643017490000|2022-01-24 09:44:50|8508|8505.2|8505.2|8502.4|8508|8505.2|8503.2|8500.4|68
1643017500000|2022-01-24 09:45:00|8504.7|8501.9|8503.7|8500.9|8505.2|8502.4|8502.2|8499.4|44
1643017510000|2022-01-24 09:45:10|8503.2|8500.4|8504.2|8501.4|8505.2|8502.4|8502.7|8499.9|17
1643017520000|2022-01-24 09:45:20|8505|8502.2|8504|8501.2|8505.2|8502.4|8503.2|8500.4|6
1643017530000|2022-01-24 09:45:30|8503.6|8500.8|8500.2|8497.4|8504.1|8501.3|8499.7|8496.9|43
1643017540000|2022-01-24 09:45:40|8500.7|8497.9|8499.2|8496.4|8501.2|8498.4|8498.2|8495.4|66
1643017550000|2022-01-24 09:45:50|8500.1|8497.3|8503.2|8500.4|8503.6|8500.8|8500.1|8497.3|41
1643017560000|2022-01-24 09:46:00|8504|8501.2|8504.2|8501.4|8505.1|8502.3|8503.2|8500.4|19
1643017570000|2022-01-24 09:46:10|8504.6|8501.8|8507.1|8504.3|8507.2|8504.4|8504.2|8501.4|16
1643017580000|2022-01-24 09:46:20|8507.2|8504.4|8505.2|8502.4|8507.2|8504.4|8505.2|8502.4|8
1643017590000|2022-01-24 09:46:30|8506.1|8503.3|8504.2|8501.4|8506.1|8503.3|8504.1|8501.3|10
1643017600000|2022-01-24 09:46:40|8504.1|8501.3|8506.2|8503.4|8507.2|8504.4|8504.1|8501.3|12
1643017610000|2022-01-24 09:46:50|8507|8504.2|8506.1|8503.3|8507.1|8504.3|8505.2|8502.4|3
1643017620000|2022-01-24 09:47:00|8506.6|8503.8|8505.1|8502.3|8507.1|8504.3|8504.6|8501.8|10
1643017630000|2022-01-24 09:47:10|8504.7|8501.9|8504.1|8501.3|8505.1|8502.3|8503.1|8500.3|12
1643017640000|2022-01-24 09:47:20|8503.7|8500.9|8503.6|8500.8|8504.1|8501.3|8502.1|8499.3|9
1643017650000|2022-01-24 09:47:30|8504.1|8501.3|8504.1|8501.3|8504.1|8501.3|8503.1|8500.3|8
1643017660000|2022-01-24 09:47:40|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|8504.1|8501.3|2
1643017670000|2022-01-24 09:47:50|8505.6|8502.8|8506|8503.2|8506.1|8503.3|8505.6|8502.8|2
1643017680000|2022-01-24 09:48:00|8506.1|8503.3|8507.1|8504.3|8509.1|8506.3|8506.1|8503.3|19
1643017690000|2022-01-24 09:48:10|8508|8505.2|8507.1|8504.3|8508.1|8505.3|8507.1|8504.3|9
1643017700000|2022-01-24 09:48:20|8507.6|8504.8|8506.1|8503.3|8508|8505.2|8506.1|8503.3|11
1643017710000|2022-01-24 09:48:30|8505.1|8502.3|8505.1|8502.3|8506.1|8503.3|8505.1|8502.3|7
1643017720000|2022-01-24 09:48:40|8504.2|8501.4|8506|8503.2|8508|8505.2|8504.2|8501.4|37
1643017730000|2022-01-24 09:48:50|8505.6|8502.8|8508|8505.2|8508|8505.2|8505.5|8502.7|4
1643017740000|2022-01-24 09:49:00|8507.6|8504.8|8507.1|8504.3|8508|8505.2|8506.1|8503.3|19
1643017750000|2022-01-24 09:49:10|8507.6|8504.8|8506.6|8503.8|8508|8505.2|8506.1|8503.3|13
1643017760000|2022-01-24 09:49:20|8507|8504.2|8507|8504.2|8507.1|8504.3|8506.1|8503.3|1
1643017770000|2022-01-24 09:49:30|8508|8505.2|8507.6|8504.8|8509|8506.2|8507|8504.2|25
1643017780000|2022-01-24 09:49:40|8508|8505.2|8506.1|8503.3|8508|8505.2|8506|8503.2|11
1643017790000|2022-01-24 09:49:50|8506.9|8504.1|8508|8505.2|8509|8506.2|8506.1|8503.3|9
1643017800000|2022-01-24 09:50:00|8508.8|8506|8509|8506.2|8510.6|8507.8|8508.6|8505.8|19
1643017810000|2022-01-24 09:50:10|8508.6|8505.8|8512.1|8509.3|8513.1|8510.3|8508.1|8505.3|69
1643017820000|2022-01-24 09:50:20|8512.5|8509.7|8512|8509.2|8513|8510.2|8509.9|8507.1|35
1643017830000|2022-01-24 09:50:30|8512.4|8509.6|8513|8510.2|8513.6|8510.8|8511|8508.2|12
1643017840000|2022-01-24 09:50:40|8513.5|8510.7|8511.1|8508.3|8514|8511.2|8511|8508.2|23
1643017850000|2022-01-24 09:50:50|8510.1|8507.3|8508.1|8505.3|8510.1|8507.3|8508.1|8505.3|31
1643017860000|2022-01-24 09:51:00|8507.1|8504.3|8510.6|8507.8|8511|8508.2|8506.1|8503.3|77
1643017870000|2022-01-24 09:51:10|8510.1|8507.3|8511|8508.2|8514.6|8511.8|8510|8507.2|95
1643017880000|2022-01-24 09:51:20|8510.9|8508.1|8512|8509.2|8512|8509.2|8510.1|8507.3|34
1643017890000|2022-01-24 09:51:30|8512.4|8509.6|8514|8511.2|8515|8512.2|8512.4|8509.6|16
1643017900000|2022-01-24 09:51:40|8513.5|8510.7|8513.5|8510.7|8514|8511.2|8513|8510.2|8
1643017910000|2022-01-24 09:51:50|8513.1|8510.3|8515.9|8513.1|8517.8|8515|8513|8510.2|126
1643017920000|2022-01-24 09:52:00|8515.5|8512.7|8515.9|8513.1|8516.9|8514.1|8515.4|8512.6|46
1643017930000|2022-01-24 09:52:10|8516.3|8513.5|8515.4|8512.6|8516.9|8514.1|8514.9|8512.1|23
1643017940000|2022-01-24 09:52:20|8515|8512.2|8516|8513.2|8516|8513.2|8514.9|8512.1|24
1643017950000|2022-01-24 09:52:30|8517|8514.2|8517|8514.2|8517|8514.2|8516|8513.2|31
1643017960000|2022-01-24 09:52:40|8516.9|8514.1|8517|8514.2|8517|8514.2|8516|8513.2|17
1643017970000|2022-01-24 09:52:50|8516.5|8513.7|8514|8511.2|8516.5|8513.7|8513|8510.2|25
1643017980000|2022-01-24 09:53:00|8513.5|8510.7|8514|8511.2|8515|8512.2|8513.5|8510.7|11
1643017990000|2022-01-24 09:53:10|8515|8512.2|8517|8514.2|8517|8514.2|8515|8512.2|17
1643018000000|2022-01-24 09:53:20|8516.8|8514|8516|8513.2|8516.8|8514|8516|8513.2|9
1643018010000|2022-01-24 09:53:30|8515.1|8512.3|8515|8512.2|8515.4|8512.6|8515|8512.2|7
1643018020000|2022-01-24 09:53:40|||||||||1
1643018030000|2022-01-24 09:53:50|8514.4|8511.6|8514|8511.2|8515|8512.2|8514|8511.2|19
1643018040000|2022-01-24 09:54:00|8513.5|8510.7|8516.5|8513.7|8517|8514.2|8513.5|8510.7|21
1643018050000|2022-01-24 09:54:10|8516|8513.2|8516.4|8513.6|8517|8514.2|8516|8513.2|4
1643018060000|2022-01-24 09:54:20|8516.5|8513.7|8517|8514.2|8517|8514.2|8516.5|8513.7|3
1643018070000|2022-01-24 09:54:30|8516.5|8513.7|8517|8514.2|8517|8514.2|8516|8513.2|9
1643018080000|2022-01-24 09:54:40|8517.4|8514.6|8517.4|8514.6|8518|8515.2|8517|8514.2|7
1643018090000|2022-01-24 09:54:50|8517.8|8515|8517|8514.2|8517.8|8515|8517|8514.2|0
1643018100000|2022-01-24 09:55:00|8517.9|8515.1|8518|8515.2|8518|8515.2|8517.9|8515.1|10
1643018110000|2022-01-24 09:55:10|8518.5|8515.7|8519|8516.2|8519|8516.2|8518|8515.2|14
1643018120000|2022-01-24 09:55:20|8519.9|8517.1|8519.9|8517.1|8519.9|8517.1|8519.9|8517.1|6
1643018130000|2022-01-24 09:55:30|8520|8517.2|8518.9|8516.1|8520.9|8518.1|8518.9|8516.1|21
1643018140000|2022-01-24 09:55:40|8519.8|8517|8515.9|8513.1|8519.8|8517|8515.9|8513.1|50
1643018150000|2022-01-24 09:55:50|8516.4|8513.6|8519.9|8517.1|8519.9|8517.1|8516.4|8513.6|25
1643018160000|2022-01-24 09:56:00|8520.4|8517.6|8520.4|8517.6|8520.9|8518.1|8519.9|8517.1|11
1643018170000|2022-01-24 09:56:10|8520.8|8518|8517.9|8515.1|8520.8|8518|8517.9|8515.1|11
1643018180000|2022-01-24 09:56:20|8517.4|8514.6|8515.9|8513.1|8517.4|8514.6|8515|8512.2|20
1643018190000|2022-01-24 09:56:30|||||||||2
1643018200000|2022-01-24 09:56:40|8514.9|8512.1|8516.9|8514.1|8516.9|8514.1|8514.9|8512.1|10
1643018210000|2022-01-24 09:56:50|8516.4|8513.6|8513.5|8510.7|8516.9|8514.1|8511.9|8509.1|44
1643018220000|2022-01-24 09:57:00|8513.1|8510.3|8513.5|8510.7|8513.8|8511|8511.9|8509.1|18
1643018230000|2022-01-24 09:57:10|8513.9|8511.1|8515.9|8513.1|8515.9|8513.1|8512.9|8510.1|10
1643018240000|2022-01-24 09:57:20|8516.8|8514|8517.9|8515.1|8518.4|8515.6|8516.5|8513.7|4
1643018250000|2022-01-24 09:57:30|8517.5|8514.7|8516.9|8514.1|8517.9|8515.1|8515.9|8513.1|19
1643018260000|2022-01-24 09:57:40|8516|8513.2|8516.9|8514.1|8517.5|8514.7|8515.9|8513.1|8
1643018270000|2022-01-24 09:57:50|8517.1|8514.3|8520.9|8518.1|8521|8518.2|8516.9|8514.1|59
1643018280000|2022-01-24 09:58:00|8521.4|8518.6|8522.9|8520.1|8522.9|8520.1|8520.9|8518.1|22
1643018290000|2022-01-24 09:58:10|8522.5|8519.7|8523.5|8520.7|8523.9|8521.1|8521.9|8519.1|65
1643018300000|2022-01-24 09:58:20|8523.9|8521.1|8520|8517.2|8523.9|8521.1|8520|8517.2|23
1643018310000|2022-01-24 09:58:30|8519.9|8517.1|8519.9|8517.1|8520|8517.2|8519.9|8517.1|0
1643018320000|2022-01-24 09:58:40|8520.8|8518|8520.5|8517.7|8522|8519.2|8520|8517.2|58
1643018330000|2022-01-24 09:58:50|8520|8517.2|8519.9|8517.1|8520.5|8517.7|8519|8516.2|22
1643018340000|2022-01-24 09:59:00|8519.5|8516.7|8519.5|8516.7|8520.9|8518.1|8519.1|8516.3|11
1643018350000|2022-01-24 09:59:10|8519.9|8517.1|8521.9|8519.1|8521.9|8519.1|8517.9|8515.1|44
1643018360000|2022-01-24 09:59:20|8521.5|8518.7|8521.9|8519.1|8522.9|8520.1|8521.4|8518.6|16
1643018370000|2022-01-24 09:59:30|8522.9|8520.1|8521.9|8519.1|8522.9|8520.1|8521.9|8519.1|17
1643018380000|2022-01-24 09:59:40|8522.4|8519.6|8523.9|8521.1|8523.9|8521.1|8522.4|8519.6|17
1643018390000|2022-01-24 09:59:50|8524.8|8522|8526.5|8523.7|8527|8524.2|8523.9|8521.1|107
1643018400000|2022-01-24 10:00:00|8526.1|8523.3|8522.9|8520.1|8526.1|8523.3|8521.5|8518.7|46
1643018410000|2022-01-24 10:00:10|8522.5|8519.7|8524.4|8521.6|8524.8|8522|8522.5|8519.7|22
1643018420000|2022-01-24 10:00:20|8524.9|8522.1|8524.9|8522.1|8525.9|8523.1|8524.8|8522|9
1643018430000|2022-01-24 10:00:30|8525.8|8523|8526.9|8524.1|8526.9|8524.1|8525.8|8523|19
1643018440000|2022-01-24 10:00:40|8525.9|8523.1|8525.9|8523.1|8526.9|8524.1|8524.9|8522.1|15
1643018450000|2022-01-24 10:00:50|8525.5|8522.7|8522.9|8520.1|8525.9|8523.1|8522.9|8520.1|28
1643018460000|2022-01-24 10:01:00|8523.3|8520.5|8522.9|8520.1|8523.3|8520.5|8522.9|8520.1|6
1643018470000|2022-01-24 10:01:10|8522.5|8519.7|8521.9|8519.1|8522.9|8520.1|8520.9|8518.1|18
1643018480000|2022-01-24 10:01:20|8522.3|8519.5|8521.9|8519.1|8522.3|8519.5|8521.9|8519.1|0
1643018490000|2022-01-24 10:01:30|8521|8518.2|8521.9|8519.1|8521.9|8519.1|8521|8518.2|2
1643018500000|2022-01-24 10:01:40|8522|8519.2|8521.9|8519.1|8522.8|8520|8521.5|8518.7|10
1643018510000|2022-01-24 10:01:50|8522.3|8519.5|8522.9|8520.1|8523.9|8521.1|8521.9|8519.1|11
1643018520000|2022-01-24 10:02:00|8522.5|8519.7|8521.3|8518.5|8522.5|8519.7|8520.9|8518.1|1
1643018530000|2022-01-24 10:02:10|8520.9|8518.1|8521.4|8518.6|8521.9|8519.1|8519.9|8517.1|16
1643018540000|2022-01-24 10:02:20|8521.3|8518.5|8520.9|8518.1|8521.9|8519.1|8520.9|8518.1|3
1643018560000|2022-01-24 10:02:40|8521.8|8519|8520.9|8518.1|8521.9|8519.1|8520.5|8517.7|10
1643018570000|2022-01-24 10:02:50|8520.5|8517.7|8520.9|8518.1|8520.9|8518.1|8519.9|8517.1|6
1643018580000|2022-01-24 10:03:00|8520.5|8517.7|8518|8515.2|8520.9|8518.1|8516.1|8513.3|40
1643018590000|2022-01-24 10:03:10|8517.5|8514.7|8515.5|8512.7|8517.5|8514.7|8515|8512.2|18
1643018600000|2022-01-24 10:03:20|8515.9|8513.1|8517.4|8514.6|8517.8|8515|8515.1|8512.3|34
1643018610000|2022-01-24 10:03:30|8517.8|8515|8518|8515.2|8518.8|8516|8517.1|8514.3|24
1643018620000|2022-01-24 10:03:40|8518.1|8515.3|8518|8515.2|8518.9|8516.1|8517.9|8515.1|8
1643018630000|2022-01-24 10:03:50|8517.9|8515.1|8519.9|8517.1|8519.9|8517.1|8517.9|8515.1|8
1643018640000|2022-01-24 10:04:00|8519.5|8516.7|8518|8515.2|8519.9|8517.1|8517.9|8515.1|6
1643018650000|2022-01-24 10:04:10|8517.9|8515.1|8521.9|8519.1|8521.9|8519.1|8517.5|8514.7|24
1643018660000|2022-01-24 10:04:20|8520.9|8518.1|8520.9|8518.1|8521.9|8519.1|8520.9|8518.1|3
1643018670000|2022-01-24 10:04:30|8521|8518.2|8520.9|8518.1|8521.8|8519|8520.4|8517.6|13
1643018680000|2022-01-24 10:04:40|8521.7|8518.9|8519.9|8517.1|8521.9|8519.1|8519.9|8517.1|2
1643018690000|2022-01-24 10:04:50|8519.3|8516.5|8517.9|8515.1|8519.9|8517.1|8517.9|8515.1|9
1643018700000|2022-01-24 10:05:00|8518.3|8515.5|8517.9|8515.1|8519.8|8517|8516.9|8514.1|35
1643018710000|2022-01-24 10:05:10|8518|8515.2|8517.1|8514.3|8519.9|8517.1|8517.1|8514.3|15
1643018720000|2022-01-24 10:05:20|8517|8514.2|8517.5|8514.7|8518.1|8515.3|8517|8514.2|4
1643018730000|2022-01-24 10:05:30|8518|8515.2|8517.1|8514.3|8518.1|8515.3|8517|8514.2|6
1643018740000|2022-01-24 10:05:40|8516.1|8513.3|8516.1|8513.3|8516.5|8513.7|8516.1|8513.3|4
1643018750000|2022-01-24 10:05:50|8515.1|8512.3|8515.1|8512.3|8516.1|8513.3|8515|8512.2|9
1643018760000|2022-01-24 10:06:00|8515.9|8513.1|8516|8513.2|8516|8513.2|8514.1|8511.3|13
1643018770000|2022-01-24 10:06:10|8516.1|8513.3|8515.5|8512.7|8516.5|8513.7|8515.5|8512.7|5
1643018780000|2022-01-24 10:06:20|8516|8513.2|8518.1|8515.3|8519.1|8516.3|8516|8513.2|15
1643018790000|2022-01-24 10:06:30|8518|8515.2|8517.5|8514.7|8519|8516.2|8517.1|8514.3|9
1643018800000|2022-01-24 10:06:40|8517.1|8514.3|8518.1|8515.3|8518.9|8516.1|8517.1|8514.3|8
1643018810000|2022-01-24 10:06:50|8517.1|8514.3|8517|8514.2|8518|8515.2|8516.9|8514.1|3
1643018820000|2022-01-24 10:07:00|8517.1|8514.3|8516.1|8513.3|8517.1|8514.3|8516.1|8513.3|9
1643018830000|2022-01-24 10:07:10|8517|8514.2|8516.1|8513.3|8518.1|8515.3|8515.1|8512.3|24
1643018840000|2022-01-24 10:07:20|8515.7|8512.9|8515.1|8512.3|8516.1|8513.3|8515.1|8512.3|6
1643018850000|2022-01-24 10:07:30|8515.5|8512.7|8515.5|8512.7|8516.1|8513.3|8514.5|8511.7|9
1643018860000|2022-01-24 10:07:40|8515.6|8512.8|8515.5|8512.7|8516.5|8513.7|8514.1|8511.3|12
1643018870000|2022-01-24 10:07:50|8515.1|8512.3|8515.1|8512.3|8516|8513.2|8514.1|8511.3|9
1643018880000|2022-01-24 10:08:00|8515|8512.2|8515.6|8512.8|8516.1|8513.3|8515|8512.2|10
1643018890000|2022-01-24 10:08:10|8515.5|8512.7|8514.1|8511.3|8515.9|8513.1|8513.5|8510.7|11
1643018900000|2022-01-24 10:08:20|8514.5|8511.7|8515.9|8513.1|8515.9|8513.1|8514.1|8511.3|9
1643018910000|2022-01-24 10:08:30|8516|8513.2|8516.5|8513.7|8517.5|8514.7|8516|8513.2|21
1643018920000|2022-01-24 10:08:40|8516.1|8513.3|8516.5|8513.7|8517.1|8514.3|8515.1|8512.3|8
1643018930000|2022-01-24 10:08:50|8516.9|8514.1|8517.1|8514.3|8518|8515.2|8516.1|8513.3|12
1643018940000|2022-01-24 10:09:00|8517.9|8515.1|8519.9|8517.1|8520.1|8517.3|8517|8514.2|9
1643018950000|2022-01-24 10:09:10|8519.1|8516.3|8519.1|8516.3|8519.5|8516.7|8518.1|8515.3|15
1643018960000|2022-01-24 10:09:20|8518.6|8515.8|8519.1|8516.3|8519.1|8516.3|8518.5|8515.7|1
1643018970000|2022-01-24 10:09:30|8518.1|8515.3|8517.1|8514.3|8519.1|8516.3|8517.1|8514.3|24
1643018980000|2022-01-24 10:09:40|8516.7|8513.9|8517.5|8514.7|8517.5|8514.7|8516.7|8513.9|5
1643018990000|2022-01-24 10:09:50|8517.1|8514.3|8517.1|8514.3|8518.1|8515.3|8517.1|8514.3|1
1643019000000|2022-01-24 10:10:00|8517.9|8515.1|8516.5|8513.7|8518.1|8515.3|8515.7|8512.9|18
1643019010000|2022-01-24 10:10:10|8517.1|8514.3|8517.1|8514.3|8517.5|8514.7|8516.1|8513.3|10
1643019020000|2022-01-24 10:10:20|8517|8514.2|8515.1|8512.3|8517|8514.2|8514.4|8511.6|19
1643019030000|2022-01-24 10:10:30|8514.7|8511.9|8514.1|8511.3|8515.1|8512.3|8512.2|8509.4|40
1643019040000|2022-01-24 10:10:40|8513.7|8510.9|8515.1|8512.3|8515.1|8512.3|8513.1|8510.3|9
1643019050000|2022-01-24 10:10:50|8514.7|8511.9|8514.1|8511.3|8515.1|8512.3|8512.7|8509.9|20
1643019060000|2022-01-24 10:11:00|8513.3|8510.5|8511.1|8508.3|8513.3|8510.5|8510.6|8507.8|15
1643019070000|2022-01-24 10:11:10|8510.3|8507.5|8514.1|8511.3|8514.1|8511.3|8510.2|8507.4|17
1643019080000|2022-01-24 10:11:20|8514.9|8512.1|8514.7|8511.9|8515.1|8512.3|8514.1|8511.3|6
1643019090000|2022-01-24 10:11:30|8515.1|8512.3|8516.1|8513.3|8516.1|8513.3|8514.2|8511.4|4
1643019100000|2022-01-24 10:11:40|8516.9|8514.1|8516.1|8513.3|8516.9|8514.1|8516.1|8513.3|7
1643019110000|2022-01-24 10:11:50|8515.1|8512.3|8511.1|8508.3|8515.1|8512.3|8511.1|8508.3|15
1643019120000|2022-01-24 10:12:00|8510.7|8507.9|8511.7|8508.9|8512.6|8509.8|8510.2|8507.4|37
1643019130000|2022-01-24 10:12:10|8511.3|8508.5|8508.1|8505.3|8512.2|8509.4|8506.7|8503.9|58
1643019140000|2022-01-24 10:12:20|8507.2|8504.4|8508.1|8505.3|8508.1|8505.3|8505.2|8502.4|29
1643019150000|2022-01-24 10:12:30|8507.2|8504.4|8507.1|8504.3|8507.7|8504.9|8506.3|8503.5|7
1643019160000|2022-01-24 10:12:40|8506.7|8503.9|8504.7|8501.9|8506.7|8503.9|8503.2|8500.4|41
1643019170000|2022-01-24 10:12:50|8504.1|8501.3|8503.1|8500.3|8504.1|8501.3|8502.2|8499.4|30
1643019180000|2022-01-24 10:13:00|8502.2|8499.4|8503.1|8500.3|8504|8501.2|8502.2|8499.4|19
1643019190000|2022-01-24 10:13:10|8502.3|8499.5|8503.1|8500.3|8503.1|8500.3|8501.3|8498.5|31
1643019200000|2022-01-24 10:13:20|8502.1|8499.3|8503.1|8500.3|8503.9|8501.1|8502.1|8499.3|16
1643019210000|2022-01-24 10:13:30|8502.7|8499.9|8503.1|8500.3|8503.1|8500.3|8501.2|8498.4|12
1643019220000|2022-01-24 10:13:40|8502.7|8499.9|8503.1|8500.3|8504.1|8501.3|8502.7|8499.9|22
1643019230000|2022-01-24 10:13:50|8502.3|8499.5|8504.7|8501.9|8505.2|8502.4|8502.3|8499.5|26
1643019240000|2022-01-24 10:14:00|8504.3|8501.5|8504.3|8501.5|8504.3|8501.5|8502.7|8499.9|27
1643019250000|2022-01-24 10:14:10|8503.3|8500.5|8501.9|8499.1|8503.3|8500.5|8501.3|8498.5|35
1643019260000|2022-01-24 10:14:20|8501.8|8499|8502.3|8499.5|8502.3|8499.5|8501.3|8498.5|6
1643019270000|2022-01-24 10:14:30|8501.9|8499.1|8502.3|8499.5|8502.7|8499.9|8501.3|8498.5|30
1643019280000|2022-01-24 10:14:40|8502.2|8499.4|8500.3|8497.5|8502.2|8499.4|8499.2|8496.4|49
1643019290000|2022-01-24 10:14:50|8500.2|8497.4|8501.3|8498.5|8501.3|8498.5|8499.3|8496.5|18
1643019300000|2022-01-24 10:15:00|8501.2|8498.4|8500.2|8497.4|8501.2|8498.4|8499.3|8496.5|22
1643019310000|2022-01-24 10:15:10|8500.3|8497.5|8497.3|8494.5|8500.3|8497.5|8494.3|8491.5|197
1643019320000|2022-01-24 10:15:20|8496.4|8493.6|8493.9|8491.1|8497.3|8494.5|8493.4|8490.6|103
1643019330000|2022-01-24 10:15:30|8493.4|8490.6|8492.3|8489.5|8494.3|8491.5|8491.3|8488.5|85
1643019340000|2022-01-24 10:15:40|8491.9|8489.1|8490.7|8487.9|8493.3|8490.5|8490.2|8487.4|55
1643019350000|2022-01-24 10:15:50|8490.3|8487.5|8490.3|8487.5|8491.3|8488.5|8489.3|8486.5|82
1643019360000|2022-01-24 10:16:00|8489.4|8486.6|8490.3|8487.5|8490.4|8487.6|8488.4|8485.6|79
1643019370000|2022-01-24 10:16:10|8488.4|8485.6|8489.3|8486.5|8489.3|8486.5|8488.4|8485.6|43
1643019380000|2022-01-24 10:16:20|8488.4|8485.6|8489.3|8486.5|8489.3|8486.5|8488.4|8485.6|19
1643019390000|2022-01-24 10:16:30|8488.4|8485.6|8489.4|8486.6|8489.4|8486.6|8487.4|8484.6|36
1643019400000|2022-01-24 10:16:40|8489.3|8486.5|8489.3|8486.5|8489.4|8486.6|8488.4|8485.6|14
1643019410000|2022-01-24 10:16:50|8489.4|8486.6|8486.9|8484.1|8489.4|8486.6|8486.4|8483.6|67
1643019420000|2022-01-24 10:17:00|8486.4|8483.6|8488.9|8486.1|8489.1|8486.3|8485.4|8482.6|49
1643019430000|2022-01-24 10:17:10|8489.3|8486.5|8489.3|8486.5|8490.3|8487.5|8488.3|8485.5|14
1643019440000|2022-01-24 10:17:20|8489.2|8486.4|8486.8|8484|8489.2|8486.4|8485.4|8482.6|31
1643019450000|2022-01-24 10:17:30|8486.9|8484.1|8485.4|8482.6|8487.3|8484.5|8485.4|8482.6|18
1643019460000|2022-01-24 10:17:40|8485.3|8482.5|8485.9|8483.1|8486.3|8483.5|8483.4|8480.6|50
1643019470000|2022-01-24 10:17:50|8485.4|8482.6|8485.9|8483.1|8485.9|8483.1|8485.3|8482.5|10
1643019480000|2022-01-24 10:18:00|8485.4|8482.6|8484.3|8481.5|8485.4|8482.6|8484.3|8481.5|16
1643019490000|2022-01-24 10:18:10|8485.4|8482.6|8484.3|8481.5|8485.4|8482.6|8484.3|8481.5|33
1643019500000|2022-01-24 10:18:20|8483.4|8480.6|8483.3|8480.5|8483.8|8481|8482.3|8479.5|58
1643019510000|2022-01-24 10:18:30|8482.8|8480|8483.3|8480.5|8483.3|8480.5|8481.4|8478.6|59
1643019520000|2022-01-24 10:18:40|8482.8|8480|8479.3|8476.5|8484.3|8481.5|8478.3|8475.5|102
1643019530000|2022-01-24 10:18:50|8478.3|8475.5|8481.3|8478.5|8481.3|8478.5|8478.3|8475.5|47
1643019540000|2022-01-24 10:19:00|8482.3|8479.5|8480.3|8477.5|8482.3|8479.5|8480.3|8477.5|20
1643019550000|2022-01-24 10:19:10|8479.3|8476.5|8480.3|8477.5|8481.3|8478.5|8479.3|8476.5|45
1643019560000|2022-01-24 10:19:20|8479.8|8477|8474.3|8471.5|8479.8|8477|8474.3|8471.5|38
1643019570000|2022-01-24 10:19:30|8475.3|8472.5|8474.3|8471.5|8476.3|8473.5|8474.3|8471.5|78
1643019580000|2022-01-24 10:19:40|8473.5|8470.7|8476.3|8473.5|8476.8|8474|8472.3|8469.5|98
1643019590000|2022-01-24 10:19:50|8476.8|8474|8476.3|8473.5|8476.8|8474|8474.3|8471.5|63
1643019600000|2022-01-24 10:20:00|8475.8|8473|8473.3|8470.5|8476.3|8473.5|8473.3|8470.5|41
1643019610000|2022-01-24 10:20:10|8473.8|8471|8476.3|8473.5|8477.3|8474.5|8473.8|8471|41
1643019620000|2022-01-24 10:20:20|8477.3|8474.5|8479.3|8476.5|8479.3|8476.5|8476.8|8474|30
1643019630000|2022-01-24 10:20:30|8480.1|8477.3|8478.3|8475.5|8482.3|8479.5|8478.3|8475.5|62
1643019640000|2022-01-24 10:20:40|8479.3|8476.5|8479.8|8477|8480.3|8477.5|8479.3|8476.5|20
1643019650000|2022-01-24 10:20:50|8480.3|8477.5|8481.3|8478.5|8481.7|8478.9|8479.3|8476.5|32
1643019660000|2022-01-24 10:21:00|8481.7|8478.9|8480.3|8477.5|8482.2|8479.4|8480.3|8477.5|42
1643019670000|2022-01-24 10:21:10|8480.1|8477.3|8479.3|8476.5|8480.3|8477.5|8478.3|8475.5|22
1643019680000|2022-01-24 10:21:20|8479.7|8476.9|8477.3|8474.5|8480.3|8477.5|8477.3|8474.5|23
1643019690000|2022-01-24 10:21:30|8478.3|8475.5|8479.3|8476.5|8481.3|8478.5|8478.3|8475.5|37
1643019700000|2022-01-24 10:21:40|8479.2|8476.4|8477.3|8474.5|8479.2|8476.4|8477.2|8474.4|11
1643019710000|2022-01-24 10:21:50|8478.2|8475.4|8476.3|8473.5|8478.3|8475.5|8475.3|8472.5|13
1643019720000|2022-01-24 10:22:00|8475.4|8472.6|8477.3|8474.5|8477.7|8474.9|8475.3|8472.5|17
1643019730000|2022-01-24 10:22:10|8478.2|8475.4|8476.3|8473.5|8478.2|8475.4|8475.3|8472.5|9
1643019740000|2022-01-24 10:22:20|8477.3|8474.5|8475.3|8472.5|8478.3|8475.5|8474.4|8471.6|27
1643019750000|2022-01-24 10:22:30|8475.1|8472.3|8473.2|8470.4|8475.3|8472.5|8473.2|8470.4|35
1643019760000|2022-01-24 10:22:40|8472.8|8470|8473.2|8470.4|8473.2|8470.4|8472.2|8469.4|10
1643019770000|2022-01-24 10:22:50|8472.8|8470|8473.2|8470.4|8474.2|8471.4|8472.2|8469.4|23
1643019780000|2022-01-24 10:23:00|8472.8|8470|8472.2|8469.4|8473.2|8470.4|8470.3|8467.5|78
1643019790000|2022-01-24 10:23:10|8473.2|8470.4|8473.2|8470.4|8474.2|8471.4|8472.8|8470|57
1643019800000|2022-01-24 10:23:20|8473.7|8470.9|8474.7|8471.9|8476.2|8473.4|8473.7|8470.9|36
1643019810000|2022-01-24 10:23:30|8474.2|8471.4|8473.2|8470.4|8474.7|8471.9|8473.2|8470.4|20
1643019820000|2022-01-24 10:23:40|8474.1|8471.3|8472.2|8469.4|8474.2|8471.4|8471.2|8468.4|14
1643019830000|2022-01-24 10:23:50|8473.1|8470.3|8472.2|8469.4|8473.7|8470.9|8471.2|8468.4|21
1643019840000|2022-01-24 10:24:00|8473.1|8470.3|8472.2|8469.4|8473.1|8470.3|8472.2|8469.4|30
1643019850000|2022-01-24 10:24:10|8472.7|8469.9|8465.4|8462.6|8472.7|8469.9|8465.4|8462.6|107
1643019860000|2022-01-24 10:24:20|8465.2|8462.4|8466.2|8463.4|8466.2|8463.4|8459.7|8456.9|417
1643019870000|2022-01-24 10:24:30|8465.8|8463|8466.2|8463.4|8468.7|8465.9|8465.7|8462.9|67
1643019880000|2022-01-24 10:24:40|8465.8|8463|8465.3|8462.5|8466.2|8463.4|8465.2|8462.4|35
1643019890000|2022-01-24 10:24:50|8465.2|8462.4|8464.2|8461.4|8465.2|8462.4|8462.8|8460|58
1643019900000|2022-01-24 10:25:00|8464.7|8461.9|8465.2|8462.4|8465.2|8462.4|8462.2|8459.4|40
1643019910000|2022-01-24 10:25:10|8466.1|8463.3|8466.7|8463.9|8467.2|8464.4|8466.1|8463.3|60
1643019920000|2022-01-24 10:25:20|8466.2|8463.4|8467.2|8464.4|8467.2|8464.4|8466.2|8463.4|16
1643019930000|2022-01-24 10:25:30|8467.7|8464.9|8468.2|8465.4|8468.2|8465.4|8466.2|8463.4|13
1643019940000|2022-01-24 10:25:40|8467.2|8464.4|8467.2|8464.4|8468.2|8465.4|8466.2|8463.4|8
1643019950000|2022-01-24 10:25:50|8466.8|8464|8469.2|8466.4|8470.2|8467.4|8466.7|8463.9|15
1643019960000|2022-01-24 10:26:00|8470.2|8467.4|8470.8|8468|8471.2|8468.4|8469.2|8466.4|31
1643019970000|2022-01-24 10:26:10|8470.4|8467.6|8470.2|8467.4|8472.2|8469.4|8470.2|8467.4|39
1643019980000|2022-01-24 10:26:20|8469.2|8466.4|8469.2|8466.4|8470.2|8467.4|8468.2|8465.4|22
1643019990000|2022-01-24 10:26:30|8468.4|8465.6|8467.2|8464.4|8468.4|8465.6|8465.2|8462.4|30
1643020000000|2022-01-24 10:26:40|8466.7|8463.9|8467.2|8464.4|8468.2|8465.4|8466.2|8463.4|17
1643020010000|2022-01-24 10:26:50|8466.4|8463.6|8467.2|8464.4|8467.2|8464.4|8466.2|8463.4|17
1643020020000|2022-01-24 10:27:00|8466.8|8464|8466.2|8463.4|8467.2|8464.4|8463.3|8460.5|64
1643020030000|2022-01-24 10:27:10|8467.1|8464.3|8464.2|8461.4|8467.2|8464.4|8464.2|8461.4|19
1643020040000|2022-01-24 10:27:20|8465.1|8462.3|8466.2|8463.4|8467.2|8464.4|8464.8|8462|11
1643020050000|2022-01-24 10:27:30|8466.7|8463.9|8466.2|8463.4|8467.2|8464.4|8466.2|8463.4|11
1643020060000|2022-01-24 10:27:40|8465.8|8463|8464.3|8461.5|8466.2|8463.4|8463.2|8460.4|8
1643020070000|2022-01-24 10:27:50|8465.2|8462.4|8464.2|8461.4|8466.2|8463.4|8463.2|8460.4|14
1643020080000|2022-01-24 10:28:00|8463.8|8461|8462.2|8459.4|8464.2|8461.4|8462.2|8459.4|21
1643020090000|2022-01-24 10:28:10|8461.8|8459|8461.2|8458.4|8462.2|8459.4|8460.3|8457.5|47
1643020100000|2022-01-24 10:28:20|8461.3|8458.5|8458.8|8456|8462.2|8459.4|8458.3|8455.5|45
1643020110000|2022-01-24 10:28:30|8459.2|8456.4|8458.2|8455.4|8459.2|8456.4|8457.2|8454.4|53
1643020120000|2022-01-24 10:28:40|8457.3|8454.5|8458.2|8455.4|8459.2|8456.4|8457.2|8454.4|26
1643020130000|2022-01-24 10:28:50|8457.8|8455|8456.8|8454|8458.2|8455.4|8456.3|8453.5|21
1643020140000|2022-01-24 10:29:00|8457.2|8454.4|8459.6|8456.8|8460.2|8457.4|8456.8|8454|30
1643020150000|2022-01-24 10:29:10|8459.7|8456.9|8458.8|8456|8461.1|8458.3|8457.8|8455|46
1643020160000|2022-01-24 10:29:20|8458.3|8455.5|8458.2|8455.4|8459.2|8456.4|8455.3|8452.5|44
1643020170000|2022-01-24 10:29:30|8457.8|8455|8456.3|8453.5|8458.2|8455.4|8456.3|8453.5|45
1643020180000|2022-01-24 10:29:40|8455.5|8452.7|8457.2|8454.4|8457.2|8454.4|8455.5|8452.7|24
1643020190000|2022-01-24 10:29:50|8456.8|8454|8458.2|8455.4|8459.2|8456.4|8456.2|8453.4|38
1643020200000|2022-01-24 10:30:00|8457.7|8454.9|8458.2|8455.4|8458.2|8455.4|8456.8|8454|17
1643020210000|2022-01-24 10:30:10|8457.8|8455|8458.2|8455.4|8459.2|8456.4|8457.4|8454.6|30
1643020220000|2022-01-24 10:30:20|8459.2|8456.4|8463.2|8460.4|8464.2|8461.4|8459.2|8456.4|50
1643020230000|2022-01-24 10:30:30|8462.4|8459.6|8463.2|8460.4|8463.2|8460.4|8462.2|8459.4|16
1643020240000|2022-01-24 10:30:40|8463.3|8460.5|8466.2|8463.4|8466.2|8463.4|8463.3|8460.5|34
1643020250000|2022-01-24 10:30:50|8467.1|8464.3|8466.2|8463.4|8467.6|8464.8|8466.2|8463.4|17
1643020260000|2022-01-24 10:31:00|8465.8|8463|8464.2|8461.4|8467.1|8464.3|8464.2|8461.4|31
1643020270000|2022-01-24 10:31:10|8463.2|8460.4|8459.2|8456.4|8464|8461.2|8458.2|8455.4|44
1643020280000|2022-01-24 10:31:20|8458.4|8455.6|8456.8|8454|8458.8|8456|8456.8|8454|19
1643020290000|2022-01-24 10:31:30|8457.2|8454.4|8459.2|8456.4|8459.2|8456.4|8452.8|8450|65
1643020300000|2022-01-24 10:31:40|8459.6|8456.8|8462.2|8459.4|8462.2|8459.4|8459.2|8456.4|12
1643020310000|2022-01-24 10:31:50|8461.2|8458.4|8462.7|8459.9|8463|8460.2|8461.2|8458.4|6
1643020320000|2022-01-24 10:32:00|8462.8|8460|8465.2|8462.4|8466.2|8463.4|8462.2|8459.4|18
1643020330000|2022-01-24 10:32:10|8466.3|8463.5|8466.2|8463.4|8469.6|8466.8|8466.2|8463.4|54
1643020340000|2022-01-24 10:32:20|8466.7|8463.9|8467.2|8464.4|8468.1|8465.3|8466.2|8463.4|26
1643020350000|2022-01-24 10:32:30|8466.2|8463.4|8467.2|8464.4|8468.2|8465.4|8466.2|8463.4|16
1643020360000|2022-01-24 10:32:40|8466.2|8463.4|8466.2|8463.4|8467.2|8464.4|8466.2|8463.4|16
1643020370000|2022-01-24 10:32:50|8467.1|8464.3|8467.2|8464.4|8467.2|8464.4|8466.3|8463.5|12
1643020380000|2022-01-24 10:33:00|8466.4|8463.6|8467.2|8464.4|8467.2|8464.4|8466.2|8463.4|16
1643020390000|2022-01-24 10:33:10|8466.3|8463.5|8468.2|8465.4|8469.2|8466.4|8466.2|8463.4|33
1643020400000|2022-01-24 10:33:20|8467.3|8464.5|8467.2|8464.4|8468.2|8465.4|8466.2|8463.4|27
1643020410000|2022-01-24 10:33:30|8466.4|8463.6|8465.2|8462.4|8466.4|8463.6|8463.1|8460.3|28
1643020420000|2022-01-24 10:33:40|8465.3|8462.5|8467.2|8464.4|8467.2|8464.4|8464.3|8461.5|14
1643020430000|2022-01-24 10:33:50|8466.8|8464|8461.3|8458.5|8467.2|8464.4|8461.2|8458.4|154
1643020440000|2022-01-24 10:34:00|8461.7|8458.9|8456.2|8453.4|8462.2|8459.4|8455.8|8453|155
1643020450000|2022-01-24 10:34:10|8455.8|8453|8457.8|8455|8458.2|8455.4|8455.2|8452.4|27
1643020460000|2022-01-24 10:34:20|8457.3|8454.5|8461.2|8458.4|8461.2|8458.4|8457.3|8454.5|23
1643020470000|2022-01-24 10:34:30|8460.8|8458|8460.2|8457.4|8461.2|8458.4|8459.2|8456.4|12
1643020480000|2022-01-24 10:34:40|8459.3|8456.5|8456.3|8453.5|8459.3|8456.5|8456.3|8453.5|31
1643020490000|2022-01-24 10:34:50|8456.2|8453.4|8457.6|8454.8|8458.2|8455.4|8455.2|8452.4|36
1643020500000|2022-01-24 10:35:00|8457.7|8454.9|8458.2|8455.4|8458.2|8455.4|8455.3|8452.5|39
1643020510000|2022-01-24 10:35:10|8457.2|8454.4|8458.2|8455.4|8458.2|8455.4|8457.2|8454.4|16
1643020520000|2022-01-24 10:35:20|8457.8|8455|8460.2|8457.4|8460.2|8457.4|8457.3|8454.5|15
1643020530000|2022-01-24 10:35:30|8459.8|8457|8458.2|8455.4|8459.8|8457|8457.3|8454.5|11
1643020540000|2022-01-24 10:35:40|8458.3|8455.5|8458.2|8455.4|8458.3|8455.5|8457.8|8455|4
1643020550000|2022-01-24 10:35:50|8459.2|8456.4|8460.7|8457.9|8461.2|8458.4|8458.8|8456|11
1643020560000|2022-01-24 10:36:00|8460.8|8458|8460.3|8457.5|8461.3|8458.5|8459.3|8456.5|6
1643020570000|2022-01-24 10:36:10|8460.2|8457.4|8462.2|8459.4|8463.2|8460.4|8459.3|8456.5|29
1643020580000|2022-01-24 10:36:20|8461.8|8459|8462.7|8459.9|8463.2|8460.4|8460.7|8457.9|24
1643020590000|2022-01-24 10:36:30|8463.1|8460.3|8463.7|8460.9|8464.2|8461.4|8462.2|8459.4|9
1643020600000|2022-01-24 10:36:40|8464.2|8461.4|8462.2|8459.4|8464.2|8461.4|8461.4|8458.6|19
1643020610000|2022-01-24 10:36:50|8463|8460.2|8462.2|8459.4|8463.2|8460.4|8462.2|8459.4|4
1643020620000|2022-01-24 10:37:00|8461.2|8458.4|8461.2|8458.4|8462.2|8459.4|8461.2|8458.4|15
1643020630000|2022-01-24 10:37:10|8461.3|8458.5|8460.2|8457.4|8462.2|8459.4|8459.3|8456.5|35
1643020640000|2022-01-24 10:37:20|8460.3|8457.5|8462.2|8459.4|8463.2|8460.4|8458.3|8455.5|32
1643020650000|2022-01-24 10:37:30|8461.4|8458.6|8461.2|8458.4|8462.3|8459.5|8461.2|8458.4|8
1643020660000|2022-01-24 10:37:40|8460.3|8457.5|8465.2|8462.4|8466.2|8463.4|8460.3|8457.5|162
1643020670000|2022-01-24 10:37:50|8464.2|8461.4|8464.8|8462|8465.2|8462.4|8464.2|8461.4|9
1643020680000|2022-01-24 10:38:00|8464.2|8461.4|8461.8|8459|8464.2|8461.4|8461.2|8458.4|20
1643020690000|2022-01-24 10:38:10|8461.4|8458.6|8460.2|8457.4|8461.4|8458.6|8459.2|8456.4|22
1643020700000|2022-01-24 10:38:20|8460.6|8457.8|8460.3|8457.5|8461.2|8458.4|8459.2|8456.4|9
1643020710000|2022-01-24 10:38:30|8460.2|8457.4|8460.2|8457.4|8461.2|8458.4|8460.2|8457.4|11
1643020720000|2022-01-24 10:38:40|8460.3|8457.5|8459.2|8456.4|8461.2|8458.4|8459.2|8456.4|13
1643020730000|2022-01-24 10:38:50|8459.1|8456.3|8458.8|8456|8460.2|8457.4|8458.2|8455.4|48
1643020740000|2022-01-24 10:39:00|8458.4|8455.6|8458.8|8456|8459.2|8456.4|8456.8|8454|14
1643020750000|2022-01-24 10:39:10|8459.2|8456.4|8458.2|8455.4|8459.2|8456.4|8457.2|8454.4|11
1643020760000|2022-01-24 10:39:20|8457.8|8455|8457.2|8454.4|8458.2|8455.4|8456.2|8453.4|38
1643020770000|2022-01-24 10:39:30|8457.3|8454.5|8459.2|8456.4|8459.2|8456.4|8456.2|8453.4|18
1643020780000|2022-01-24 10:39:40|8458.8|8456|8459.8|8457|8460.2|8457.4|8457.8|8455|21
1643020790000|2022-01-24 10:39:50|8459.4|8456.6|8457.8|8455|8459.4|8456.6|8457.8|8455|7
1643020800000|2022-01-24 10:40:00|8458.2|8455.4|8458.2|8455.4|8458.3|8455.5|8456.3|8453.5|15
1643020810000|2022-01-24 10:40:10|8458.3|8455.5|8458.3|8455.5|8459.2|8456.4|8457.3|8454.5|9
1643020820000|2022-01-24 10:40:20|8458.2|8455.4|8458.3|8455.5|8459.3|8456.5|8458.2|8455.4|7
1643020830000|2022-01-24 10:40:30|8459.2|8456.4|8459.8|8457|8461.2|8458.4|8459.2|8456.4|10
1643020840000|2022-01-24 10:40:40|8459.2|8456.4|8459.3|8456.5|8460.2|8457.4|8458.8|8456|11
1643020850000|2022-01-24 10:40:50|8459.8|8457|8460.2|8457.4|8460.6|8457.8|8458.2|8455.4|22
1643020860000|2022-01-24 10:41:00|8461|8458.2|8460.7|8457.9|8461.2|8458.4|8460.2|8457.4|11
1643020870000|2022-01-24 10:41:10|8460.2|8457.4|8460.2|8457.4|8461.2|8458.4|8459.8|8457|12
1643020880000|2022-01-24 10:41:20|8459.2|8456.4|8456.2|8453.4|8459.2|8456.4|8456.2|8453.4|18
1643020890000|2022-01-24 10:41:30|8455.4|8452.6|8455.2|8452.4|8456.2|8453.4|8454.8|8452|41
1643020900000|2022-01-24 10:41:40|8456.2|8453.4|8450.3|8447.5|8457.2|8454.4|8450.2|8447.4|198
1643020910000|2022-01-24 10:41:50|8451.2|8448.4|8455.2|8452.4|8455.2|8452.4|8450.2|8447.4|56
1643020920000|2022-01-24 10:42:00|8454.8|8452|8454.2|8451.4|8455.3|8452.5|8452.3|8449.5|30
1643020930000|2022-01-24 10:42:10|8454.8|8452|8457.2|8454.4|8457.2|8454.4|8454.8|8452|23
1643020940000|2022-01-24 10:42:20|8456.8|8454|8455.2|8452.4|8457.2|8454.4|8455.2|8452.4|35
1643020950000|2022-01-24 10:42:30|8454.3|8451.5|8454.8|8452|8455.2|8452.4|8453.4|8450.6|10
1643020960000|2022-01-24 10:42:40|8454.4|8451.6|8452.3|8449.5|8455.2|8452.4|8452.2|8449.4|11
1643020970000|2022-01-24 10:42:50|8452.7|8449.9|8441.2|8438.4|8454.2|8451.4|8439.4|8436.6|372
1643020980000|2022-01-24 10:43:00|8441.3|8438.5|8441.2|8438.4|8443.2|8440.4|8439.3|8436.5|88
1643020990000|2022-01-24 10:43:10|8440.8|8438|8442.2|8439.4|8442.3|8439.5|8439.5|8436.7|63
1643021000000|2022-01-24 10:43:20|8441.8|8439|8443.2|8440.4|8445.3|8442.5|8441.8|8439|50
1643021010000|2022-01-24 10:43:30|8442.8|8440|8443.3|8440.5|8444.2|8441.4|8440.8|8438|22
1643021020000|2022-01-24 10:43:40|8443.7|8440.9|8448.2|8445.4|8450.2|8447.4|8443.7|8440.9|41
1643021030000|2022-01-24 10:43:50|8447.8|8445|8447.8|8445|8450.2|8447.4|8447.2|8444.4|44
1643021040000|2022-01-24 10:44:00|8448.2|8445.4|8450.2|8447.4|8450.2|8447.4|8447.3|8444.5|38
1643021050000|2022-01-24 10:44:10|8449.8|8447|8451.2|8448.4|8452.2|8449.4|8449.2|8446.4|25
1643021060000|2022-01-24 10:44:20|8452.1|8449.3|8454.2|8451.4|8454.2|8451.4|8451.8|8449|19
1643021070000|2022-01-24 10:44:30|8453.8|8451|8452.2|8449.4|8453.8|8451|8451.2|8448.4|24
1643021080000|2022-01-24 10:44:40|8451.7|8448.9|8452.2|8449.4|8452.2|8449.4|8451.2|8448.4|15
1643021090000|2022-01-24 10:44:50|8451.2|8448.4|8452.2|8449.4|8453.2|8450.4|8450.4|8447.6|17
1643021100000|2022-01-24 10:45:00|8452.4|8449.6|8455.2|8452.4|8455.2|8452.4|8451.2|8448.4|31
1643021110000|2022-01-24 10:45:10|8456.1|8453.3|8455.2|8452.4|8458.2|8455.4|8454.3|8451.5|49
1643021120000|2022-01-24 10:45:20|8456.2|8453.4|8458.6|8455.8|8459.2|8456.4|8454.1|8451.3|73
1643021130000|2022-01-24 10:45:30|8458.2|8455.4|8459.3|8456.5|8459.3|8456.5|8457.2|8454.4|42
1643021140000|2022-01-24 10:45:40|8460.1|8457.3|8458.6|8455.8|8460.2|8457.4|8457.6|8454.8|24
1643021150000|2022-01-24 10:45:50|8458.2|8455.4|8460.1|8457.3|8460.2|8457.4|8458.2|8455.4|33
1643021160000|2022-01-24 10:46:00|8459.2|8456.4|8462.9|8460.1|8464|8461.2|8459.1|8456.3|101
1643021170000|2022-01-24 10:46:10|8462.5|8459.7|8462|8459.2|8462.5|8459.7|8461.1|8458.3|11
1643021180000|2022-01-24 10:46:20|8462.9|8460.1|8466|8463.2|8466|8463.2|8461.5|8458.7|90
1643021190000|2022-01-24 10:46:30|8465.6|8462.8|8462|8459.2|8465.6|8462.8|8462|8459.2|28
1643021200000|2022-01-24 10:46:40|8462.1|8459.3|8463.1|8460.3|8464|8461.2|8462|8459.2|15
1643021210000|2022-01-24 10:46:50|8463.6|8460.8|8468|8465.2|8468|8465.2|8463.1|8460.3|26
1643021220000|2022-01-24 10:47:00|8467.1|8464.3|8468.4|8465.6|8469|8466.2|8466.6|8463.8|39
1643021230000|2022-01-24 10:47:10|8468.5|8465.7|8469|8466.2|8471|8468.2|8468|8465.2|68
1643021240000|2022-01-24 10:47:20|8468.1|8465.3|8471|8468.2|8472|8469.2|8468|8465.2|75
1643021250000|2022-01-24 10:47:30|8470.6|8467.8|8470|8467.2|8470.6|8467.8|8468.2|8465.4|25
1643021260000|2022-01-24 10:47:40|8470.4|8467.6|8471.4|8468.6|8473|8470.2|8470|8467.2|64
1643021270000|2022-01-24 10:47:50|8471|8468.2|8470|8467.2|8472|8469.2|8469|8466.2|48
1643021280000|2022-01-24 10:48:00|8469.2|8466.4|8468.1|8465.3|8471|8468.2|8468.1|8465.3|21
1643021290000|2022-01-24 10:48:10|8468|8465.2|8467|8464.2|8469|8466.2|8467|8464.2|24
1643021300000|2022-01-24 10:48:20|8467.9|8465.1|8467.2|8464.4|8469|8466.2|8467|8464.2|21
1643021310000|2022-01-24 10:48:30|8467.1|8464.3|8467.6|8464.8|8468.1|8465.3|8467|8464.2|5
1643021320000|2022-01-24 10:48:40|8467.1|8464.3|8469|8466.2|8469|8466.2|8466|8463.2|25
1643021330000|2022-01-24 10:48:50|8469.1|8466.3|8467|8464.2|8471|8468.2|8467|8464.2|28
1643021340000|2022-01-24 10:49:00|8467.1|8464.3|8466.1|8463.3|8468|8465.2|8466|8463.2|38
1643021350000|2022-01-24 10:49:10|8466|8463.2|8463.1|8460.3|8466|8463.2|8463|8460.2|36
1643021360000|2022-01-24 10:49:20|8463.6|8460.8|8465|8462.2|8465.1|8462.3|8462.6|8459.8|75
1643021370000|2022-01-24 10:49:30|8465.1|8462.3|8469|8466.2|8469.1|8466.3|8465.1|8462.3|22
1643021380000|2022-01-24 10:49:40|8469.1|8466.3|8470|8467.2|8470.8|8468|8469|8466.2|9
1643021390000|2022-01-24 10:49:50|8469.6|8466.8|8472.4|8469.6|8473|8470.2|8469|8466.2|35
1643021400000|2022-01-24 10:50:00|8472.5|8469.7|8473|8470.2|8474|8471.2|8471|8468.2|85
1643021410000|2022-01-24 10:50:10|8473.1|8470.3|8476|8473.2|8476|8473.2|8473.1|8470.3|71
1643021420000|2022-01-24 10:50:20|8475.6|8472.8|8474|8471.2|8476.4|8473.6|8474|8471.2|84
1643021430000|2022-01-24 10:50:30|8473.9|8471.1|8472|8469.2|8474|8471.2|8470|8467.2|24
1643021440000|2022-01-24 10:50:40|8472.9|8470.1|8476|8473.2|8476|8473.2|8472|8469.2|78
1643021450000|2022-01-24 10:50:50|8477|8474.2|8475|8472.2|8477|8474.2|8475|8472.2|26
1643021460000|2022-01-24 10:51:00|8475.8|8473|8474|8471.2|8475.8|8473|8474|8471.2|12
1643021470000|2022-01-24 10:51:10|8473.6|8470.8|8471|8468.2|8473.6|8470.8|8471|8468.2|16
1643021480000|2022-01-24 10:51:20|8471.4|8468.6|8470|8467.2|8471.4|8468.6|8468.3|8465.5|31
1643021490000|2022-01-24 10:51:30|8470.2|8467.4|8470|8467.2|8471.6|8468.8|8469.2|8466.4|27
1643021500000|2022-01-24 10:51:40|8469.2|8466.4|8468.1|8465.3|8470.1|8467.3|8468.1|8465.3|17
1643021510000|2022-01-24 10:51:50|8468.2|8465.4|8470|8467.2|8470.1|8467.3|8468.1|8465.3|14
1643021520000|2022-01-24 10:52:00|8469.6|8466.8|8472.1|8469.3|8472.1|8469.3|8469.6|8466.8|20
1643021530000|2022-01-24 10:52:10|8472|8469.2|8473|8470.2|8475|8472.2|8472|8469.2|6
1643021540000|2022-01-24 10:52:20|8472.9|8470.1|8472|8469.2|8472.9|8470.1|8471|8468.2|4
1643021550000|2022-01-24 10:52:30|8471.6|8468.8|8477|8474.2|8479|8476.2|8471.6|8468.8|54
1643021560000|2022-01-24 10:52:40|8476.1|8473.3|8476|8473.2|8476.6|8473.8|8474.2|8471.4|10
1643021570000|2022-01-24 10:52:50|8475.2|8472.4|8478|8475.2|8478.1|8475.3|8474|8471.2|28
1643021580000|2022-01-24 10:53:00|8478.8|8476|8479|8476.2|8480.8|8478|8476.6|8473.8|103
1643021590000|2022-01-24 10:53:10|8478|8475.2|8475|8472.2|8478|8475.2|8475|8472.2|47
1643021600000|2022-01-24 10:53:20|8474.6|8471.8|8472.6|8469.8|8476|8473.2|8472.1|8469.3|86
1643021610000|2022-01-24 10:53:30|8473|8470.2|8473|8470.2|8473.1|8470.3|8471.7|8468.9|26
1643021620000|2022-01-24 10:53:40|8472.2|8469.4|8471.6|8468.8|8473|8470.2|8470.3|8467.5|42
1643021630000|2022-01-24 10:53:50|8471.1|8468.3|8474|8471.2|8474|8471.2|8471|8468.2|32
1643021640000|2022-01-24 10:54:00|8473.6|8470.8|8473.1|8470.3|8474|8471.2|8473|8470.2|8
1643021650000|2022-01-24 10:54:10|8472.2|8469.4|8472.1|8469.3|8473|8470.2|8471|8468.2|23
1643021660000|2022-01-24 10:54:20|8472|8469.2|8472.6|8469.8|8473|8470.2|8471|8468.2|20
1643021670000|2022-01-24 10:54:30|8472.1|8469.3|8470.1|8467.3|8473.1|8470.3|8470|8467.2|15
1643021680000|2022-01-24 10:54:40|8470.6|8467.8|8468.1|8465.3|8471|8468.2|8467.6|8464.8|79
1643021690000|2022-01-24 10:54:50|8467.3|8464.5|8467|8464.2|8468|8465.2|8465.1|8462.3|38
1643021700000|2022-01-24 10:55:00|8466.6|8463.8|8466|8463.2|8467.1|8464.3|8465|8462.2|25
1643021710000|2022-01-24 10:55:10|8466.1|8463.3|8467.1|8464.3|8467.6|8464.8|8465.1|8462.3|5
1643021720000|2022-01-24 10:55:20|8467|8464.2|8468|8465.2|8469|8466.2|8467|8464.2|13
1643021730000|2022-01-24 10:55:30|8468.1|8465.3|8469.1|8466.3|8470.1|8467.3|8468|8465.2|18
1643021740000|2022-01-24 10:55:40|8469|8466.2|8470|8467.2|8470.1|8467.3|8469|8466.2|12
1643021750000|2022-01-24 10:55:50|8470.1|8467.3|8470|8467.2|8470.1|8467.3|8469.1|8466.3|11
1643021760000|2022-01-24 10:56:00|8469.6|8466.8|8466.2|8463.4|8470.1|8467.3|8466.2|8463.4|76
1643021770000|2022-01-24 10:56:10|8466.1|8463.3|8466.8|8464|8467.2|8464.4|8465.2|8462.4|10
1643021780000|2022-01-24 10:56:20|8467.2|8464.4|8468.3|8465.5|8468.3|8465.5|8466.2|8463.4|7
1643021790000|2022-01-24 10:56:30|8468.2|8465.4|8468.2|8465.4|8469.2|8466.4|8467.6|8464.8|25
1643021800000|2022-01-24 10:56:40|8468.3|8465.5|8468.8|8466|8469.2|8466.4|8467.4|8464.6|7
1643021810000|2022-01-24 10:56:50|8469.2|8466.4|8468.2|8465.4|8469.2|8466.4|8468.2|8465.4|7
1643021820000|2022-01-24 10:57:00|8467.8|8465|8466.2|8463.4|8468.2|8465.4|8465.2|8462.4|34
1643021830000|2022-01-24 10:57:10|8465.8|8463|8466.2|8463.4|8467.2|8464.4|8465.8|8463|11
1643021840000|2022-01-24 10:57:20|8466.3|8463.5|8468.2|8465.4|8468.2|8465.4|8466.2|8463.4|3
1643021850000|2022-01-24 10:57:30|8467.4|8464.6|8465.8|8463|8467.4|8464.6|8465.2|8462.4|28
1643021860000|2022-01-24 10:57:40|8465.4|8462.6|8466.2|8463.4|8467.2|8464.4|8465.2|8462.4|40
1643021870000|2022-01-24 10:57:50|8465.8|8463|8467.2|8464.4|8467.3|8464.5|8465.2|8462.4|10
1643021880000|2022-01-24 10:58:00|8466.2|8463.4|8466.3|8463.5|8467.2|8464.4|8466.2|8463.4|6
1643021890000|2022-01-24 10:58:10|8466.2|8463.4|8468.2|8465.4|8469.2|8466.4|8466.2|8463.4|46
1643021900000|2022-01-24 10:58:20|8469.1|8466.3|8477|8474.2|8477|8474.2|8469.1|8466.3|76
1643021910000|2022-01-24 10:58:30|8477.6|8474.8|8475|8472.2|8478|8475.2|8475|8472.2|53
1643021920000|2022-01-24 10:58:40|8475.8|8473|8476|8473.2|8476.1|8473.3|8475|8472.2|17
1643021930000|2022-01-24 10:58:50|8476.1|8473.3|8476.1|8473.3|8477|8474.2|8475.1|8472.3|11
1643021940000|2022-01-24 10:59:00|8476|8473.2|8475.1|8472.3|8477.1|8474.3|8475|8472.2|12
1643021950000|2022-01-24 10:59:10|8474.6|8471.8|8473.1|8470.3|8475.1|8472.3|8472.2|8469.4|22
1643021960000|2022-01-24 10:59:20|8472.6|8469.8|8474.1|8471.3|8474.1|8471.3|8472.1|8469.3|26
1643021970000|2022-01-24 10:59:30|8475|8472.2|8478.1|8475.3|8478.1|8475.3|8474.6|8471.8|12
1643021980000|2022-01-24 10:59:40|8478.9|8476.1|8479|8476.2|8480|8477.2|8478|8475.2|41
1643021990000|2022-01-24 10:59:50|8478.6|8475.8|8478.1|8475.3|8479.5|8476.7|8478.1|8475.3|7
1643022000000|2022-01-24 11:00:00|8478|8475.2|8478.1|8475.3|8478.6|8475.8|8477|8474.2|25
1643022010000|2022-01-24 11:00:10|8478.5|8475.7|8479.1|8476.3|8479.1|8476.3|8477.2|8474.4|21
1643022020000|2022-01-24 11:00:20|8479.5|8476.7|8480|8477.2|8480|8477.2|8478|8475.2|17
1643022030000|2022-01-24 11:00:30|8480.9|8478.1|8480.1|8477.3|8481|8478.2|8480|8477.2|27
1643022040000|2022-01-24 11:00:40|8479.3|8476.5|8478|8475.2|8479.3|8476.5|8477.6|8474.8|16
1643022050000|2022-01-24 11:00:50|8478.4|8475.6|8478|8475.2|8481|8478.2|8477.2|8474.4|32
1643022060000|2022-01-24 11:01:00|8477.6|8474.8|8479.1|8476.3|8479.1|8476.3|8477|8474.2|32
1643022070000|2022-01-24 11:01:10|8478.6|8475.8|8480.6|8477.8|8481|8478.2|8478|8475.2|18
1643022080000|2022-01-24 11:01:20|8480.5|8477.7|8481.5|8478.7|8481.5|8478.7|8479|8476.2|31
1643022090000|2022-01-24 11:01:30|8482.1|8479.3|8486|8483.2|8488|8485.2|8482.1|8479.3|102
1643022100000|2022-01-24 11:01:40|8486.4|8483.6|8489.9|8487.1|8489.9|8487.1|8486.4|8483.6|73
1643022110000|2022-01-24 11:01:50|8489.4|8486.6|8490.1|8487.3|8491.9|8489.1|8489|8486.2|66
1643022120000|2022-01-24 11:02:00|8490|8487.2|8489.4|8486.6|8491|8488.2|8488|8485.2|43
1643022130000|2022-01-24 11:02:10|8489|8486.2|8485|8482.2|8489|8486.2|8485|8482.2|30
1643022140000|2022-01-24 11:02:20|8485.9|8483.1|8486.8|8484|8487.8|8485|8485.9|8483.1|29
1643022150000|2022-01-24 11:02:30|8486.1|8483.3|8486.4|8483.6|8486.9|8484.1|8485.9|8483.1|8
1643022160000|2022-01-24 11:02:40|8486|8483.2|8483|8480.2|8486.9|8484.1|8483|8480.2|27
1643022170000|2022-01-24 11:02:50|8483.4|8480.6|8485.4|8482.6|8486|8483.2|8482.9|8480.1|61
1643022180000|2022-01-24 11:03:00|8485|8482.2|8486|8483.2|8487|8484.2|8485|8482.2|18
1643022190000|2022-01-24 11:03:10|8486.4|8483.6|8484|8481.2|8486.9|8484.1|8484|8481.2|20
1643022200000|2022-01-24 11:03:20|8484.8|8482|8485|8482.2|8486.9|8484.1|8484.6|8481.8|15
1643022210000|2022-01-24 11:03:30|8485.4|8482.6|8486|8483.2|8486.9|8484.1|8485|8482.2|6
1643022220000|2022-01-24 11:03:40|8486.8|8484|8486|8483.2|8488|8485.2|8485|8482.2|19
1643022230000|2022-01-24 11:03:50|8485.9|8483.1|8485.4|8482.6|8486|8483.2|8484.9|8482.1|6
1643022240000|2022-01-24 11:04:00|8485.8|8483|8485|8482.2|8485.9|8483.1|8483.9|8481.1|14
1643022250000|2022-01-24 11:04:10|8484.9|8482.1|8480|8477.2|8485|8482.2|8479.1|8476.3|85
1643022260000|2022-01-24 11:04:20|8479|8476.2|8478.5|8475.7|8479.6|8476.8|8478|8475.2|42
1643022270000|2022-01-24 11:04:30|8478.9|8476.1|8479|8476.2|8479.9|8477.1|8478|8475.2|25
1643022280000|2022-01-24 11:04:40|8479.5|8476.7|8481|8478.2|8481|8478.2|8479|8476.2|12
1643022290000|2022-01-24 11:04:50|8480.5|8477.7|8480|8477.2|8481|8478.2|8479.2|8476.4|8
1643022300000|2022-01-24 11:05:00|8481|8478.2|8481|8478.2|8481|8478.2|8480|8477.2|10
1643022310000|2022-01-24 11:05:10|8481.1|8478.3|8479|8476.2|8481.1|8478.3|8479|8476.2|17
1643022320000|2022-01-24 11:05:20|8479.4|8476.6|8481|8478.2|8481|8478.2|8479.4|8476.6|10
1643022330000|2022-01-24 11:05:30|8481.1|8478.3|8481|8478.2|8481.1|8478.3|8480.5|8477.7|5
1643022340000|2022-01-24 11:05:40|8480.5|8477.7|8481|8478.2|8481|8478.2|8480.1|8477.3|16
1643022350000|2022-01-24 11:05:50|8480.9|8478.1|8479|8476.2|8480.9|8478.1|8478|8475.2|26
1643022360000|2022-01-24 11:06:00|8478.2|8475.4|8480|8477.2|8480|8477.2|8477.1|8474.3|19
1643022370000|2022-01-24 11:06:10|8479.5|8476.7|8480|8477.2|8480|8477.2|8479|8476.2|8
1643022380000|2022-01-24 11:06:20|8480.8|8478|8479.2|8476.4|8481|8478.2|8479.2|8476.4|12
1643022390000|2022-01-24 11:06:30|8479.1|8476.3|8481|8478.2|8481|8478.2|8479.1|8476.3|1
1643022400000|2022-01-24 11:06:40|8480.1|8477.3|8481|8478.2|8481|8478.2|8480|8477.2|28
1643022410000|2022-01-24 11:06:50|8481.1|8478.3|8482|8479.2|8482|8479.2|8481|8478.2|16
1643022420000|2022-01-24 11:07:00|8481.9|8479.1|8485.6|8482.8|8486.4|8483.6|8480.1|8477.3|63
1643022430000|2022-01-24 11:07:10|8484|8481.2|8482.1|8479.3|8485|8482.2|8482.1|8479.3|38
1643022440000|2022-01-24 11:07:20|8481.1|8478.3|8479.1|8476.3|8481.1|8478.3|8478.1|8475.3|29
1643022450000|2022-01-24 11:07:30|8479|8476.2|8481.1|8478.3|8481.1|8478.3|8478.1|8475.3|9
1643022460000|2022-01-24 11:07:40|8481.6|8478.8|8481.1|8478.3|8482.1|8479.3|8481.1|8478.3|2
1643022470000|2022-01-24 11:07:50|8481.6|8478.8|8481.1|8478.3|8482.1|8479.3|8481.1|8478.3|7
1643022480000|2022-01-24 11:08:00|8480.2|8477.4|8480.1|8477.3|8481.1|8478.3|8480.1|8477.3|7
1643022490000|2022-01-24 11:08:10|8480.6|8477.8|8481.6|8478.8|8481.6|8478.8|8480.1|8477.3|20
1643022500000|2022-01-24 11:08:20|8481.1|8478.3|8482.6|8479.8|8483.1|8480.3|8481.1|8478.3|6
1643022510000|2022-01-24 11:08:30|8482.1|8479.3|8482.6|8479.8|8483.1|8480.3|8481.1|8478.3|7
1643022520000|2022-01-24 11:08:40|8482.1|8479.3|8482.1|8479.3|8482.1|8479.3|8481.1|8478.3|4
1643022530000|2022-01-24 11:08:50|8483.1|8480.3|8481.6|8478.8|8483.1|8480.3|8481.6|8478.8|11
1643022540000|2022-01-24 11:09:00|8481.1|8478.3|8482.1|8479.3|8483.1|8480.3|8481.1|8478.3|5
1643022550000|2022-01-24 11:09:10|8482.6|8479.8|8482.1|8479.3|8483|8480.2|8482.1|8479.3|8
1643022560000|2022-01-24 11:09:20|8481.2|8478.4|8482.1|8479.3|8482.6|8479.8|8481.1|8478.3|4
1643022570000|2022-01-24 11:09:30|8481.6|8478.8|8481.6|8478.8|8482.1|8479.3|8481.1|8478.3|8
1643022580000|2022-01-24 11:09:40|8482|8479.2|8482.1|8479.3|8482.1|8479.3|8481.1|8478.3|1
1643022590000|2022-01-24 11:09:50|8481.6|8478.8|8482.1|8479.3|8482.1|8479.3|8481.1|8478.3|2
1643022600000|2022-01-24 11:10:00|8481.1|8478.3|8482.1|8479.3|8483.1|8480.3|8481.1|8478.3|21
1643022610000|2022-01-24 11:10:10|8482.6|8479.8|8485.1|8482.3|8486.1|8483.3|8482.1|8479.3|21
1643022620000|2022-01-24 11:10:20|8484.7|8481.9|8482.1|8479.3|8485.1|8482.3|8482.1|8479.3|23
1643022630000|2022-01-24 11:10:30|8482.6|8479.8|8482.1|8479.3|8483.1|8480.3|8482.1|8479.3|0
1643022640000|2022-01-24 11:10:40|8483.1|8480.3|8484|8481.2|8484.1|8481.3|8482.6|8479.8|9
1643022650000|2022-01-24 11:10:50|8484.9|8482.1|8484.5|8481.7|8486|8483.2|8484.5|8481.7|7
1643022660000|2022-01-24 11:11:00|8484.1|8481.3|8483.1|8480.3|8484.1|8481.3|8482.7|8479.9|11
1643022670000|2022-01-24 11:11:10|8483.2|8480.4|8483.1|8480.3|8484.1|8481.3|8483.1|8480.3|10
1643022680000|2022-01-24 11:11:20|8482.7|8479.9|8482.5|8479.7|8483.1|8480.3|8482.1|8479.3|5
1643022690000|2022-01-24 11:11:30|8482.1|8479.3|8487.1|8484.3|8488.1|8485.3|8482.1|8479.3|33
1643022700000|2022-01-24 11:11:40|8486.5|8483.7|8485.1|8482.3|8487.1|8484.3|8484.6|8481.8|9
1643022710000|2022-01-24 11:11:50|8484.6|8481.8|8483.1|8480.3|8485.8|8482.8|8483.1|8480.3|38
1643022720000|2022-01-24 11:12:00|8483.5|8480.7|8484|8481.2|8484.1|8481.3|8482.1|8479.3|26
1643022730000|2022-01-24 11:12:10|8484.1|8481.3|8485.1|8482.3|8487.1|8484.3|8484.1|8481.3|26
1643022740000|2022-01-24 11:12:20|8484.5|8481.7|8485.1|8482.3|8485.1|8482.3|8483.6|8480.8|23
1643022750000|2022-01-24 11:12:30|8484.7|8481.9|8485.6|8482.8|8485.6|8482.8|8484.1|8481.3|27
1643022760000|2022-01-24 11:12:40|8485.5|8482.7|8485.1|8482.3|8485.5|8482.7|8484.1|8481.3|4
1643022780000|2022-01-24 11:13:00|8484.1|8481.3|8485.1|8482.3|8485.1|8482.3|8484.1|8481.3|15
1643022790000|2022-01-24 11:13:10|8484.3|8481.5|8485.1|8482.3|8485.1|8482.3|8483.7|8480.9|42
1643022800000|2022-01-24 11:13:20|8484.7|8481.9|8485.1|8482.3|8485.1|8482.3|8484.7|8481.9|4
1643022810000|2022-01-24 11:13:30|8484.3|8481.5|8483.1|8480.3|8484.3|8481.5|8483.1|8480.3|6
1643022820000|2022-01-24 11:13:40|8483.5|8480.7|8485.1|8482.3|8485.1|8482.3|8482.5|8479.7|24
1643022830000|2022-01-24 11:13:50|8484.7|8481.9|8484.5|8481.7|8485.1|8482.3|8484.1|8481.3|3
1643022840000|2022-01-24 11:14:00|8484.7|8481.9|8484.6|8481.8|8485.1|8482.3|8484.1|8481.3|10
1643022850000|2022-01-24 11:14:10|8485.1|8482.3|8485.1|8482.3|8485.1|8482.3|8484.1|8481.3|15
1643022860000|2022-01-24 11:14:20|8485.5|8482.7|8486.5|8483.7|8487|8484.2|8485.2|8482.4|14
1643022870000|2022-01-24 11:14:30|8486.1|8483.3|8482.7|8479.9|8486.7|8483.9|8482.1|8479.3|27
1643022880000|2022-01-24 11:14:40|8483.1|8480.3|8484.1|8481.3|8484.1|8481.3|8483.1|8480.3|2
1643022890000|2022-01-24 11:14:50|8485|8482.2|8485.1|8482.3|8485.1|8482.3|8485|8482.2|7
1643022900000|2022-01-24 11:15:00|8484.1|8481.3|8483.1|8480.3|8484.1|8481.3|8483.1|8480.3|19
1643022910000|2022-01-24 11:15:10|8483.2|8480.4|8485.1|8482.3|8485.5|8482.7|8483.2|8480.4|2
1643022920000|2022-01-24 11:15:20|8484.7|8481.9|8485.1|8482.3|8485.1|8482.3|8482.7|8479.9|30
1643022930000|2022-01-24 11:15:30|8484.1|8481.3|8484.5|8481.7|8485.1|8482.3|8483.1|8480.3|22
1643022940000|2022-01-24 11:15:40|8484.1|8481.3|8484.5|8481.7|8485|8482.2|8484.1|8481.3|1
1643022950000|2022-01-24 11:15:50|8484.1|8481.3|8486|8483.2|8486|8483.2|8484.1|8481.3|7
1643022960000|2022-01-24 11:16:00|8487.1|8484.3|8488|8485.2|8488|8485.2|8487.1|8484.3|18
1643022970000|2022-01-24 11:16:10|8487.6|8484.8|8491.5|8488.7|8491.9|8489.1|8487.5|8484.7|84
1643022980000|2022-01-24 11:16:20|8491.1|8488.3|8488.9|8486.1|8491.1|8488.3|8488.9|8486.1|21
1643022990000|2022-01-24 11:16:30|8488|8485.2|8486.5|8483.7|8488.5|8485.7|8486.1|8483.3|23
1643023000000|2022-01-24 11:16:40|8486.9|8484.1|8484.6|8481.8|8486.9|8484.1|8484.3|8481.5|21
1643023010000|2022-01-24 11:16:50|8484.2|8481.4|8483.1|8480.3|8485.1|8482.3|8483.1|8480.3|18
1643023020000|2022-01-24 11:17:00|8482.7|8479.9|8485.1|8482.3|8485.1|8482.3|8482.1|8479.3|33
1643023030000|2022-01-24 11:17:10|8484.7|8481.9|8485|8482.2|8485.1|8482.3|8484.1|8481.3|5
1643023040000|2022-01-24 11:17:20|8485.1|8482.3|8480.1|8477.3|8485.1|8482.3|8480.1|8477.3|50
1643023050000|2022-01-24 11:17:30|8480.6|8477.8|8481.1|8478.3|8482.1|8479.3|8480.6|8477.8|9
1643023060000|2022-01-24 11:17:40|8480.7|8477.9|8480.1|8477.3|8480.7|8477.9|8479.1|8476.3|24
1643023070000|2022-01-24 11:17:50|8479.7|8476.9|8474.1|8471.3|8480.1|8477.3|8474.1|8471.3|61
1643023080000|2022-01-24 11:18:00|8474.2|8471.4|8472.1|8469.3|8475.1|8472.3|8471.2|8468.4|567
1643023090000|2022-01-24 11:18:10|8472.2|8469.4|8471.2|8468.4|8472.2|8469.4|8470.2|8467.4|53
1643023100000|2022-01-24 11:18:20|8472.1|8469.3|8472.1|8469.3|8472.2|8469.4|8471.2|8468.4|7
1643023110000|2022-01-24 11:18:30|8471.7|8468.9|8472.1|8469.3|8472.1|8469.3|8470.2|8467.4|12
1643023120000|2022-01-24 11:18:40|8471.7|8468.9|8474.1|8471.3|8474.1|8471.3|8471.7|8468.9|31
1643023130000|2022-01-24 11:18:50|8473.7|8470.9|8471.2|8468.4|8474.1|8471.3|8471.1|8468.3|15
1643023140000|2022-01-24 11:19:00|8471.7|8468.9|8471.7|8468.9|8472.1|8469.3|8471.1|8468.3|3
1643023150000|2022-01-24 11:19:10|8471.2|8468.4|8471.6|8468.8|8472.1|8469.3|8471.1|8468.3|6
1643023160000|2022-01-24 11:19:20|8471.1|8468.3|8469.2|8466.4|8471.1|8468.3|8469.2|8466.4|10
1643023170000|2022-01-24 11:19:30|8469.1|8466.3|8470.1|8467.3|8471.7|8468.9|8469.1|8466.3|22
1643023180000|2022-01-24 11:19:40|8470.2|8467.4|8469.7|8466.9|8471.1|8468.3|8469.1|8466.3|9
1643023190000|2022-01-24 11:19:50|8470.1|8467.3|8469.1|8466.3|8471.1|8468.3|8468.7|8465.9|19
1643023200000|2022-01-24 11:20:00|8469.2|8466.4|8470.1|8467.3|8470.1|8467.3|8469.1|8466.3|6
1643023210000|2022-01-24 11:20:10|8468.2|8465.4|8472.7|8469.9|8473.1|8470.3|8467.7|8464.9|48
1643023220000|2022-01-24 11:20:20|8473.1|8470.3|8473.1|8470.3|8473.2|8470.4|8472.1|8469.3|11
1643023230000|2022-01-24 11:20:30|8474.1|8471.3|8472.1|8469.3|8474.1|8471.3|8471.2|8468.4|23
1643023240000|2022-01-24 11:20:40|8473.1|8470.3|8472.1|8469.3|8474.1|8471.3|8472.1|8469.3|9
1643023250000|2022-01-24 11:20:50|8472.2|8469.4|8473.1|8470.3|8473.1|8470.3|8472.1|8469.3|7
1643023260000|2022-01-24 11:21:00|8472.7|8469.9|8478.1|8475.3|8478.2|8475.4|8472.2|8469.4|50
1643023270000|2022-01-24 11:21:10|8477.7|8474.9|8480.1|8477.3|8480.5|8477.7|8477.2|8474.4|625
1643023280000|2022-01-24 11:21:20|8479.7|8476.9|8480.1|8477.3|8480.1|8477.3|8479.3|8476.5|15
1643023290000|2022-01-24 11:21:30|8479.3|8476.5|8477.1|8474.3|8479.3|8476.5|8476.2|8473.4|25
1643023300000|2022-01-24 11:21:40|8477.2|8474.4|8477.1|8474.3|8478|8475.2|8476.3|8473.5|21
1643023310000|2022-01-24 11:21:50|8476.3|8473.5|8477.2|8474.4|8479.1|8476.3|8476.2|8473.4|12
1643023320000|2022-01-24 11:22:00|8477.3|8474.5|8479.1|8476.3|8479.1|8476.3|8477.2|8474.4|3
1643023330000|2022-01-24 11:22:10|8478.7|8475.9|8479.1|8476.3|8479.1|8476.3|8478.7|8475.9|1
1643023340000|2022-01-24 11:22:20|8478.7|8475.9|8479.1|8476.3|8479.2|8476.4|8477.7|8474.9|5
1643023350000|2022-01-24 11:22:30|8478.7|8475.9|8479.1|8476.3|8479.1|8476.3|8478.1|8475.3|5
1643023360000|2022-01-24 11:22:40|8478.7|8475.9|8478.1|8475.3|8478.7|8475.9|8477.2|8474.4|10
1643023370000|2022-01-24 11:22:50|8477.3|8474.5|8476.1|8473.3|8478.1|8475.3|8475.2|8472.4|17
1643023380000|2022-01-24 11:23:00|8475.7|8472.9|8475.2|8472.4|8476.7|8473.9|8475.2|8472.4|9
1643023390000|2022-01-24 11:23:10|8475.6|8472.8|8475.2|8472.4|8476.1|8473.3|8474.2|8471.4|17
1643023400000|2022-01-24 11:23:20|8476.1|8473.3|8476.1|8473.3|8477.1|8474.3|8475.2|8472.4|6
1643023410000|2022-01-24 11:23:30|8476.2|8473.4|8472.2|8469.4|8476.2|8473.4|8472.1|8469.3|10
1643023420000|2022-01-24 11:23:40|8472.1|8469.3|8472.1|8469.3|8472.1|8469.3|8470.3|8467.5|18
1643023430000|2022-01-24 11:23:50|8471.7|8468.9|8471.7|8468.9|8472.1|8469.3|8471.1|8468.3|10
1643023440000|2022-01-24 11:24:00|8472.1|8469.3|8472.7|8469.9|8473.1|8470.3|8471.2|8468.4|12
1643023450000|2022-01-24 11:24:10|8473.1|8470.3|8471.2|8468.4|8473.1|8470.3|8471.1|8468.3|6
1643023460000|2022-01-24 11:24:20|8471.1|8468.3|8472.1|8469.3|8473.6|8470.8|8471.1|8468.3|449
1643023470000|2022-01-24 11:24:30|8471.7|8468.9|8472.1|8469.3|8473.1|8470.3|8471.2|8468.4|9
1643023480000|2022-01-24 11:24:40|8471.7|8468.9|8472.1|8469.3|8472.7|8469.9|8471.3|8468.5|7
1643023490000|2022-01-24 11:24:50|8472.2|8469.4|8472.1|8469.3|8472.2|8469.4|8471.7|8468.9|11
1643023500000|2022-01-24 11:25:00|8472.2|8469.4|8472.1|8469.3|8473.1|8470.3|8470.2|8467.4|47
1643023510000|2022-01-24 11:25:10|8471.7|8468.9|8477.1|8474.3|8478.1|8475.3|8471.7|8468.9|30
1643023520000|2022-01-24 11:25:20|8476.3|8473.5|8473.7|8470.9|8476.3|8473.5|8473.7|8470.9|11
1643023530000|2022-01-24 11:25:30|8473.2|8470.4|8471.7|8468.9|8473.2|8470.4|8471.2|8468.4|6
1643023540000|2022-01-24 11:25:40|8472.1|8469.3|8470.2|8467.4|8472.1|8469.3|8470.2|8467.4|7
1643023550000|2022-01-24 11:25:50|8470.7|8467.9|8468.7|8465.9|8471.2|8468.4|8468.2|8465.4|18
1643023560000|2022-01-24 11:26:00|8468.6|8465.8|8466.3|8463.5|8469.1|8466.3|8464.8|8462|72
1643023570000|2022-01-24 11:26:10|8467.1|8464.3|8467.2|8464.4|8467.2|8464.4|8467.1|8464.3|4
1643023580000|2022-01-24 11:26:20|8467.1|8464.3|8466.7|8463.9|8467.1|8464.3|8464.5|8461.7|30
1643023590000|2022-01-24 11:26:30|8466.3|8463.5|8466.3|8463.5|8466.7|8463.9|8464.3|8461.5|48
1643023600000|2022-01-24 11:26:40|8466.8|8464|8466.3|8463.5|8467.2|8464.4|8466.2|8463.4|15
1643023610000|2022-01-24 11:26:50|8465.9|8463.1|8467.3|8464.5|8467.3|8464.5|8465.3|8462.5|5
1643023620000|2022-01-24 11:27:00|8468.1|8465.3|8467.3|8464.5|8468.2|8465.4|8467.3|8464.5|2
1643023630000|2022-01-24 11:27:10|8467.7|8464.9|8467.3|8464.5|8467.7|8464.9|8466.3|8463.5|4
1643023640000|2022-01-24 11:27:20|8466.9|8464.1|8468.3|8465.5|8468.3|8465.5|8466.7|8463.9|5
1643023650000|2022-01-24 11:27:30|8467.3|8464.5|8467.7|8464.9|8468.3|8465.5|8467.2|8464.4|16
1643023660000|2022-01-24 11:27:40|8468.1|8465.3|8467.7|8464.9|8468.3|8465.5|8467.3|8464.5|8
1643023670000|2022-01-24 11:27:50|8467.3|8464.5|8468.2|8465.4|8468.7|8465.9|8467.3|8464.5|5
1643023680000|2022-01-24 11:28:00|8468.4|8465.6|8472.2|8469.4|8473.1|8470.3|8468.4|8465.6|41
1643023690000|2022-01-24 11:28:10|8472.3|8469.5|8470.2|8467.4|8473.2|8470.4|8470.2|8467.4|20
1643023700000|2022-01-24 11:28:20|8470.7|8467.9|8470.3|8467.5|8470.7|8467.9|8470.3|8467.5|3
1643023710000|2022-01-24 11:28:30|8470.7|8467.9|8466.3|8463.5|8470.7|8467.9|8466.3|8463.5|11
1643023720000|2022-01-24 11:28:40|8467.3|8464.5|8466.3|8463.5|8467.3|8464.5|8466.2|8463.4|13
1643023730000|2022-01-24 11:28:50|8466.2|8463.4|8465.7|8462.9|8466.3|8463.5|8465.3|8462.5|6
1643023740000|2022-01-24 11:29:00|8464.4|8461.6|8464.7|8461.9|8465.3|8462.5|8462.7|8459.9|30
1643023750000|2022-01-24 11:29:10|8464.3|8461.5|8463.3|8460.5|8464.3|8461.5|8463.3|8460.5|17
1643023760000|2022-01-24 11:29:20|8463.7|8460.9|8464.7|8461.9|8465.2|8462.4|8463.3|8460.5|8
1643023770000|2022-01-24 11:29:30|8464.3|8461.5|8461.3|8458.5|8464.3|8461.5|8461.3|8458.5|20
1643023780000|2022-01-24 11:29:40|8461.2|8458.4|8464.3|8461.5|8464.7|8461.9|8460.7|8457.9|22
1643023790000|2022-01-24 11:29:50|8463.7|8460.9|8462.3|8459.5|8464.3|8461.5|8462.3|8459.5|16
1643023800000|2022-01-24 11:30:00|8461.5|8458.7|8464.3|8461.5|8464.3|8461.5|8461.3|8458.5|34
1643023810000|2022-01-24 11:30:10|8464.2|8461.4|8464.3|8461.5|8464.7|8461.9|8463.2|8460.4|12
1643023820000|2022-01-24 11:30:20|8464.2|8461.4|8464.1|8461.3|8464.3|8461.5|8463.3|8460.5|7
1643023830000|2022-01-24 11:30:30|8464.2|8461.4|8462.3|8459.5|8464.3|8461.5|8462.3|8459.5|8
1643023840000|2022-01-24 11:30:40|8462.2|8459.4|8459.7|8456.9|8462.3|8459.5|8459.3|8456.5|28
1643023850000|2022-01-24 11:30:50|8459.3|8456.5|8461.3|8458.5|8462.3|8459.5|8459.3|8456.5|17
1643023860000|2022-01-24 11:31:00|8461.7|8458.9|8461.7|8458.9|8463.3|8460.5|8461.3|8458.5|14
1643023870000|2022-01-24 11:31:10|8462.2|8459.4|8461.2|8458.4|8462.2|8459.4|8461.2|8458.4|7
1643023880000|2022-01-24 11:31:20|8460.7|8457.9|8461.2|8458.4|8462.1|8459.3|8460.2|8457.4|22
1643023890000|2022-01-24 11:31:30|8463.5|8459.5|8464.1|8461.3|8467.1|8464.3|8462.9|8459.5|187
1643023900000|2022-01-24 11:31:40|8464.9|8462.1|8467.1|8464.3|8467.1|8464.3|8464.9|8462.1|15
1643023910000|2022-01-24 11:31:50|8466.2|8463.4|8466.3|8463.5|8467.1|8464.3|8466.1|8463.3|11
1643023920000|2022-01-24 11:32:00|8466.1|8463.3|8465.1|8462.3|8467.6|8464.8|8464.2|8461.4|11
1643023930000|2022-01-24 11:32:10|8466.1|8463.3|8465.1|8462.3|8466.1|8463.3|8465.1|8462.3|5
1643023940000|2022-01-24 11:32:20|8465.2|8462.4|8464.1|8461.3|8466.1|8463.3|8464.1|8461.3|15
1643023950000|2022-01-24 11:32:30|8465.1|8462.3|8465.6|8462.8|8466|8463.2|8464.1|8461.3|18
1643023960000|2022-01-24 11:32:40|8465.7|8462.9|8463.1|8460.3|8465.7|8462.9|8461.1|8458.3|18
1643023970000|2022-01-24 11:32:50|8462.7|8459.9|8462.1|8459.3|8463.1|8460.3|8462.1|8459.3|5
1643023980000|2022-01-24 11:33:00|8463.1|8460.3|8458.1|8455.3|8463.1|8460.3|8457.7|8454.9|32
1643023990000|2022-01-24 11:33:10|8457.7|8454.9|8458.6|8455.8|8459.1|8456.3|8457.1|8454.3|14
1643024000000|2022-01-24 11:33:20|8459|8456.2|8459.1|8456.3|8460.2|8457.4|8459|8456.2|22
1643024010000|2022-01-24 11:33:30|8459.5|8456.7|8460.1|8457.3|8460.1|8457.3|8459.1|8456.3|6
1643024020000|2022-01-24 11:33:40|8459.2|8456.4|8461.1|8458.3|8461.1|8458.3|8459.1|8456.3|12
1643024030000|2022-01-24 11:33:50|8460.7|8457.9|8460.7|8457.9|8461.1|8458.3|8460.1|8457.3|11
1643024040000|2022-01-24 11:34:00|8460.3|8457.5|8460.6|8457.8|8461.1|8458.3|8460.1|8457.3|3
1643024050000|2022-01-24 11:34:10|8460.3|8457.5|8459.2|8456.4|8460.3|8457.5|8459.1|8456.3|4
1643024060000|2022-01-24 11:34:20|8459.6|8456.8|8460.1|8457.3|8460.1|8457.3|8459.2|8456.4|5
1643024070000|2022-01-24 11:34:30|8459.2|8456.4|8458.1|8455.3|8459.2|8456.4|8458.1|8455.3|17
1643024080000|2022-01-24 11:34:40|8458.2|8455.4|8459.1|8456.3|8460.1|8457.3|8458.2|8455.4|12
1643024090000|2022-01-24 11:34:50|8459.2|8456.4|8460.1|8457.3|8460.2|8457.4|8459.1|8456.3|5
1643024100000|2022-01-24 11:35:00|8460.3|8457.5|8459.3|8456.5|8460.3|8457.5|8459.3|8456.5|5
1643024110000|2022-01-24 11:35:10|8459.7|8456.9|8459.1|8456.3|8460.1|8457.3|8458.7|8455.9|4
1643024120000|2022-01-24 11:35:20|8459.3|8456.5|8459.1|8456.3|8460.7|8457.9|8458.7|8455.9|9
1643024130000|2022-01-24 11:35:30|8459.2|8456.4|8458.1|8455.3|8459.7|8456.9|8457.1|8454.3|13
1643024140000|2022-01-24 11:35:40|8458.2|8455.4|8460.3|8457.5|8460.3|8457.5|8458.2|8455.4|1
1643024150000|2022-01-24 11:35:50|8460.7|8457.9|8460.1|8457.3|8461.1|8458.3|8460.1|8457.3|15
1643024160000|2022-01-24 11:36:00|8459.7|8456.9|8460.1|8457.3|8461.5|8458.7|8459.7|8456.9|10
1643024170000|2022-01-24 11:36:10|8460.2|8457.4|8461.1|8458.3|8462|8459.2|8460.2|8457.4|14
1643024180000|2022-01-24 11:36:20|8461.5|8458.7|8463.1|8460.3|8465.3|8462.5|8461.1|8458.3|52
1643024190000|2022-01-24 11:36:30|8463.5|8460.7|8463.1|8460.3|8463.5|8460.7|8463.1|8460.3|15
1643024200000|2022-01-24 11:36:40|8463.2|8460.4|8464.1|8461.3|8464.1|8461.3|8463.1|8460.3|13
1643024210000|2022-01-24 11:36:50|8463.6|8460.8|8462.1|8459.3|8464.1|8461.3|8462.1|8459.3|10
1643024220000|2022-01-24 11:37:00|8462.9|8460.1|8462.1|8459.3|8463.1|8460.3|8462.1|8459.3|0
1643024230000|2022-01-24 11:37:10|8462.5|8459.7|8464.1|8461.3|8464.6|8461.8|8462.5|8459.7|10
1643024240000|2022-01-24 11:37:20|8465|8462.2|8465.1|8462.3|8466.1|8463.3|8465|8462.2|11
1643024250000|2022-01-24 11:37:30|8465|8462.2|8462.1|8459.3|8465|8462.2|8462.1|8459.3|7
1643024260000|2022-01-24 11:37:40|8462.2|8459.4|8461.7|8458.9|8463.1|8460.3|8461.1|8458.3|28
1643024270000|2022-01-24 11:37:50|8461.2|8458.4|8460.1|8457.3|8461.7|8458.9|8458.1|8455.3|38
1643024280000|2022-01-24 11:38:00|8460.2|8457.4|8464.1|8461.3|8464.1|8461.3|8460.1|8457.3|32
1643024290000|2022-01-24 11:38:10|8464.9|8462.1|8464.1|8461.3|8465.1|8462.3|8464.1|8461.3|14
1643024300000|2022-01-24 11:38:20|8464.3|8461.5|8470.1|8467.3|8470.1|8467.3|8464.1|8461.3|30
1643024310000|2022-01-24 11:38:30|8469.7|8466.9|8470.2|8467.4|8471.1|8468.3|8468.1|8465.3|12
1643024320000|2022-01-24 11:38:40|8470.6|8467.8|8469.7|8466.9|8471.1|8468.3|8469.2|8466.4|21
1643024330000|2022-01-24 11:38:50|8470.1|8467.3|8469.1|8466.3|8470.1|8467.3|8468.7|8465.9|5
1643024340000|2022-01-24 11:39:00|8469.5|8466.7|8469.1|8466.3|8470.1|8467.3|8468.1|8465.3|24
1643024350000|2022-01-24 11:39:10|8469.2|8466.4|8469.1|8466.3|8470.1|8467.3|8469.1|8466.3|32
1643024360000|2022-01-24 11:39:20|8468.7|8465.9|8468.2|8465.4|8470.1|8467.3|8468.1|8465.3|10
1643024370000|2022-01-24 11:39:30|8469|8466.2|8467.3|8464.5|8469.1|8466.3|8467.3|8464.5|9
1643024380000|2022-01-24 11:39:40|8467.7|8464.9|8467.3|8464.5|8467.7|8464.9|8467.3|8464.5|1
1643024390000|2022-01-24 11:39:50|8468.1|8465.3|8468.1|8465.3|8468.1|8465.3|8468.1|8465.3|3
1643024400000|2022-01-24 11:40:00|8468.2|8465.4|8473.1|8470.3|8474.1|8471.3|8468.2|8465.4|61
1643024410000|2022-01-24 11:40:10|8472.3|8469.5|8472.1|8469.3|8473.1|8470.3|8472.1|8469.3|17
1643024420000|2022-01-24 11:40:20|8472.5|8469.7|8473.1|8470.3|8473.1|8470.3|8472.1|8469.3|4
1643024430000|2022-01-24 11:40:30|8473.6|8470.8|8473.6|8470.8|8474.1|8471.3|8473.1|8470.3|10
1643024440000|2022-01-24 11:40:40|8473.5|8470.7|8472.1|8469.3|8474.1|8471.3|8471.2|8468.4|19
1643024450000|2022-01-24 11:40:50|8472.2|8469.4|8473.1|8470.3|8473.1|8470.3|8471.1|8468.3|5
1643024460000|2022-01-24 11:41:00|8472.2|8469.4|8472.1|8469.3|8473.1|8470.3|8472.1|8469.3|19
1643024470000|2022-01-24 11:41:10|8472.2|8469.4|8472.2|8469.4|8473.1|8470.3|8471.7|8468.9|5
1643024480000|2022-01-24 11:41:20|8471.1|8468.3|8471.1|8468.3|8472.1|8469.3|8471.1|8468.3|7
1643024490000|2022-01-24 11:41:30|8471.9|8469.1|8475.1|8472.3|8475.5|8472.7|8471.9|8469.1|28
1643024500000|2022-01-24 11:41:40|8475|8472.2|8477.1|8474.3|8478|8475.2|8474.1|8471.3|51
1643024510000|2022-01-24 11:41:50|8477.9|8475.1|8477.1|8474.3|8478.1|8475.3|8477.1|8474.3|28
1643024520000|2022-01-24 11:42:00|8477.5|8474.7|8481|8478.2|8483|8480.2|8476.1|8473.3|380
1643024530000|2022-01-24 11:42:10|8481.1|8478.3|8481.1|8478.3|8483.1|8480.3|8480.9|8478.1|78
1643024540000|2022-01-24 11:42:20|8481.5|8478.7|8485.1|8482.3|8485.9|8483.1|8481|8478.2|39
1643024550000|2022-01-24 11:42:30|8484.9|8482.1|8486|8483.2|8486|8483.2|8483.9|8481.1|26
1643024560000|2022-01-24 11:42:40|8485.9|8483.1|8484.9|8482.1|8486.8|8484|8484.9|8482.1|17
1643024570000|2022-01-24 11:42:50|8485.8|8483|8487.4|8484.6|8487.9|8485.1|8484.9|8482.1|38
1643024580000|2022-01-24 11:43:00|8487|8484.2|8484.9|8482.1|8488|8485.2|8484.5|8481.7|28
1643024590000|2022-01-24 11:43:10|8485|8482.2|8486|8483.2|8486.3|8483.5|8484.9|8482.1|25
1643024600000|2022-01-24 11:43:20|8485.9|8483.1|8486|8483.2|8486.9|8484.1|8484.9|8482.1|10
1643024610000|2022-01-24 11:43:30|||||||||6
1643024620000|2022-01-24 11:43:40|8485.9|8483.1|8486|8483.2|8487|8484.2|8484|8481.2|34
1643024630000|2022-01-24 11:43:50|8486.9|8484.1|8486|8483.2|8486.9|8484.1|8486|8483.2|7
1643024640000|2022-01-24 11:44:00|8485.6|8482.8|8485.1|8482.3|8487.4|8484.6|8485.1|8482.3|57
1643024650000|2022-01-24 11:44:10|8484.1|8481.3|8482.5|8479.7|8484.1|8481.3|8482.1|8479.3|56
1643024660000|2022-01-24 11:44:20|8482.9|8480.1|8489.5|8486.7|8490|8487.2|8482.9|8480.1|59
1643024670000|2022-01-24 11:44:30|8489.9|8487.1|8486.5|8483.7|8490.1|8487.3|8486.5|8483.7|32
1643024680000|2022-01-24 11:44:40|8486.7|8483.9|8486.1|8483.3|8487.1|8484.3|8485.1|8482.3|13
1643024690000|2022-01-24 11:44:50|8486.5|8483.7|8486.7|8483.9|8487.1|8484.3|8486.5|8483.7|8
1643024700000|2022-01-24 11:45:00|8486.2|8483.4|8488.1|8485.3|8489.1|8486.3|8485.7|8482.9|137
1643024710000|2022-01-24 11:45:10|8487.2|8484.4|8490.1|8487.3|8490.1|8487.3|8487.1|8484.3|12
1643024720000|2022-01-24 11:45:20|8489.1|8486.3|8488.1|8485.3|8489.6|8486.8|8487.6|8484.8|20
1643024730000|2022-01-24 11:45:30|8487.2|8484.4|8488.1|8485.3|8488.5|8485.7|8487|8484.2|11
1643024740000|2022-01-24 11:45:40|8487.5|8484.7|8488.1|8485.3|8488.1|8485.3|8487|8484.2|6
1643024750000|2022-01-24 11:45:50|8487.2|8484.4|8487.1|8484.3|8487.2|8484.4|8486.9|8484.1|6
1643024760000|2022-01-24 11:46:00|8487.5|8484.7|8487.9|8485.1|8488.1|8485.3|8487.1|8484.3|8
1643024770000|2022-01-24 11:46:10|8488.1|8485.3|8490.1|8487.3|8490.1|8487.3|8488.1|8485.3|30
1643024780000|2022-01-24 11:46:20|8489.2|8486.4|8491|8488.2|8491|8488.2|8489.1|8486.3|17
1643024790000|2022-01-24 11:46:30|8490.6|8487.8|8500.1|8497.3|8500.9|8498.1|8490.6|8487.8|225
1643024800000|2022-01-24 11:46:40|8499.9|8497.1|8501.9|8499.1|8502.9|8500.1|8499.9|8497.1|81
1643024810000|2022-01-24 11:46:50|8502.4|8499.6|8507.9|8505.1|8507.9|8505.1|8501.9|8499.1|187
1643024820000|2022-01-24 11:47:00|8507.5|8504.7|8507|8504.2|8507.9|8505.1|8505.9|8503.1|54
1643024830000|2022-01-24 11:47:10|8506.9|8504.1|8510.9|8508.1|8513.9|8511.1|8506.9|8504.1|215
1643024840000|2022-01-24 11:47:20|8509.9|8507.1|8507.9|8505.1|8510|8507.2|8506|8503.2|125
1643024850000|2022-01-24 11:47:30|8507.5|8504.7|8506|8503.2|8507.5|8504.7|8505.9|8503.1|48
1643024860000|2022-01-24 11:47:40|8505.1|8502.3|8509.9|8507.1|8509.9|8507.1|8505|8502.2|32
1643024870000|2022-01-24 11:47:50|8510|8507.2|8509.9|8507.1|8510.9|8508.1|8509|8506.2|44
1643024880000|2022-01-24 11:48:00|8509.5|8506.7|8510.9|8508.1|8510.9|8508.1|8508.9|8506.1|20
1643024890000|2022-01-24 11:48:10|8510.1|8507.3|8510.5|8507.7|8510.9|8508.1|8508.9|8506.1|49
1643024900000|2022-01-24 11:48:20|8510.9|8508.1|8508.9|8506.1|8510.9|8508.1|8508.9|8506.1|15
1643024910000|2022-01-24 11:48:30|8509.7|8506.9|8511.9|8509.1|8512|8509.2|8509.7|8506.9|66
1643024920000|2022-01-24 11:48:40|8511.5|8508.7|8511.9|8509.1|8512|8509.2|8511|8508.2|12
1643024930000|2022-01-24 11:48:50|8511.5|8508.7|8511.9|8509.1|8512.9|8510.1|8511.5|8508.7|37
1643024940000|2022-01-24 11:49:00|8512.3|8509.5|8515.9|8513.1|8516.9|8514.1|8511.4|8508.6|82
1643024950000|2022-01-24 11:49:10|8516.3|8513.5|8516|8513.2|8517.3|8514.5|8515.9|8513.1|45
1643024960000|2022-01-24 11:49:20|8515.9|8513.1|8519.9|8517.1|8520.9|8518.1|8514.9|8512.1|88
1643024970000|2022-01-24 11:49:30|8520.3|8517.5|8521.3|8518.5|8521.8|8519|8518.1|8515.3|60
1643024980000|2022-01-24 11:49:40|8521.8|8519|8518|8515.2|8522|8519.2|8517.9|8515.1|75
1643024990000|2022-01-24 11:49:50|8517.9|8515.1|8518.9|8516.1|8519|8516.2|8517.5|8514.7|18
1643025000000|2022-01-24 11:50:00|8518.1|8515.3|8517.9|8515.1|8518.9|8516.1|8517.9|8515.1|45
1643025010000|2022-01-24 11:50:10|8517.8|8515|8516.9|8514.1|8517.9|8515.1|8516.9|8514.1|10
1643025020000|2022-01-24 11:50:20|8517.3|8514.5|8516.9|8514.1|8517.9|8515.1|8516.9|8514.1|11
1643025030000|2022-01-24 11:50:30|8517.3|8514.5|8516.9|8514.1|8517.9|8515.1|8516|8513.2|12
1643025040000|2022-01-24 11:50:40|8516.7|8513.9|8516.9|8514.1|8516.9|8514.1|8516.7|8513.9|15
1643025050000|2022-01-24 11:50:50|8517.7|8514.9|8521.8|8519|8521.9|8519.1|8517.7|8514.9|46
1643025060000|2022-01-24 11:51:00|8521.7|8518.9|8520.8|8518|8522.2|8519.4|8520.8|8518|29
1643025070000|2022-01-24 11:51:10|8520.4|8517.6|8525.9|8523.1|8525.9|8523.1|8520.4|8517.6|56
1643025080000|2022-01-24 11:51:20|8525|8522.2|8526.7|8523.9|8527.9|8525.1|8524.9|8522.1|114
1643025090000|2022-01-24 11:51:30|8526.4|8523.6|8531|8528.2|8531|8528.2|8526.4|8523.6|154
1643025100000|2022-01-24 11:51:40|8531.8|8529|8530|8527.2|8532.9|8530.1|8529.9|8527.1|177
1643025110000|2022-01-24 11:51:50|8530.4|8527.6|8531|8528.2|8531.8|8529|8529.9|8527.1|19
1643025120000|2022-01-24 11:52:00|8531.8|8529|8531|8528.2|8533|8530.2|8530|8527.2|70
1643025130000|2022-01-24 11:52:10|8530.9|8528.1|8530|8527.2|8530.9|8528.1|8528.9|8526.1|75
1643025140000|2022-01-24 11:52:20|8530.5|8527.7|8527|8524.2|8530.5|8527.7|8526.9|8524.1|30
1643025150000|2022-01-24 11:52:30|8526.9|8524.1|8524|8521.2|8527|8524.2|8524|8521.2|123
1643025160000|2022-01-24 11:52:40|8524.5|8521.7|8526.6|8523.8|8527|8524.2|8524|8521.2|57
1643025170000|2022-01-24 11:52:50|8527|8524.2|8529|8526.2|8529|8526.2|8527|8524.2|64
1643025180000|2022-01-24 11:53:00|8528.2|8525.4|8528|8525.2|8529|8526.2|8524.1|8521.3|69
1643025190000|2022-01-24 11:53:10|8529|8526.2|8529|8526.2|8529|8526.2|8528|8525.2|25
1643025200000|2022-01-24 11:53:20|8528|8525.2|8529|8526.2|8529|8526.2|8528|8525.2|28
1643025210000|2022-01-24 11:53:30|8529.5|8526.7|8529|8526.2|8530|8527.2|8529|8526.2|19
1643025220000|2022-01-24 11:53:40|8528|8525.2|8528|8525.2|8530|8527.2|8528|8525.2|48
1643025230000|2022-01-24 11:53:50|8527.6|8524.8|8527|8524.2|8528.6|8525.8|8527|8524.2|36
1643025240000|2022-01-24 11:54:00|8527.1|8524.3|8527|8524.2|8528|8525.2|8526|8523.2|69
1643025250000|2022-01-24 11:54:10|8526|8523.2|8527|8524.2|8527|8524.2|8526|8523.2|20
1643025260000|2022-01-24 11:54:20|8526.6|8523.8|8527.9|8525.1|8528|8525.2|8526|8523.2|25
1643025270000|2022-01-24 11:54:30|8527.5|8524.7|8527|8524.2|8528|8525.2|8526.5|8523.7|42
1643025280000|2022-01-24 11:54:40|8526|8523.2|8521|8518.2|8526|8523.2|8519.1|8516.3|146
1643025290000|2022-01-24 11:54:50|8522|8519.2|8521|8518.2|8522|8519.2|8519.4|8516.6|66
1643025300000|2022-01-24 11:55:00|8521.1|8518.3|8521|8518.2|8522|8519.2|8519.1|8516.3|47
1643025310000|2022-01-24 11:55:10|8520.1|8517.3|8522|8519.2|8523|8520.2|8520|8517.2|29
1643025320000|2022-01-24 11:55:20|8522.4|8519.6|8521.6|8518.8|8523|8520.2|8521|8518.2|33
1643025330000|2022-01-24 11:55:30|8522|8519.2|8518|8515.2|8522|8519.2|8518|8515.2|32
1643025340000|2022-01-24 11:55:40|8517.1|8514.3|8515.1|8512.3|8517.1|8514.3|8515.1|8512.3|54
1643025350000|2022-01-24 11:55:50|8515|8512.2|8514.2|8511.4|8516.2|8513.4|8514|8511.2|82
1643025360000|2022-01-24 11:56:00|8515.2|8512.4|8513.1|8510.3|8516.1|8513.3|8513|8510.2|86
1643025370000|2022-01-24 11:56:10|8512.1|8509.3|8509.1|8506.3|8513|8510.2|8509.1|8506.3|114
1643025380000|2022-01-24 11:56:20|8510|8507.2|8509.6|8506.8|8510|8507.2|8506|8503.2|133
1643025390000|2022-01-24 11:56:30|8510|8507.2|8509|8506.2|8510|8507.2|8508.1|8505.3|7
1643025400000|2022-01-24 11:56:40|8509.5|8506.7|8509|8506.2|8510|8507.2|8508.6|8505.8|23
1643025410000|2022-01-24 11:56:50|8509.1|8506.3|8513|8510.2|8513|8510.2|8509.1|8506.3|29
1643025420000|2022-01-24 11:57:00|8512.6|8509.8|8512|8509.2|8514|8511.2|8512|8509.2|7
1643025430000|2022-01-24 11:57:10|8511|8508.2|8510.9|8508.1|8511|8508.2|8510.1|8507.3|12
1643025440000|2022-01-24 11:57:20|8510.1|8507.3|8507|8504.2|8510.1|8507.3|8507|8504.2|18
1643025450000|2022-01-24 11:57:30|8506.9|8504.1|8508|8505.2|8508|8505.2|8506.1|8503.3|68
1643025460000|2022-01-24 11:57:40|8507.6|8504.8|8508.6|8505.8|8509|8506.2|8507|8504.2|20
1643025470000|2022-01-24 11:57:50|8509|8506.2|8509|8506.2|8509|8506.2|8507.2|8504.4|7
1643025480000|2022-01-24 11:58:00|8508|8505.2|8512|8509.2|8512|8509.2|8508|8505.2|16
1643025490000|2022-01-24 11:58:10|8512.9|8510.1|8512|8509.2|8513|8510.2|8511|8508.2|20
1643025500000|2022-01-24 11:58:20|8511.4|8508.6|8513|8510.2|8513|8510.2|8511|8508.2|10
1643025510000|2022-01-24 11:58:30|8512|8509.2|8508|8505.2|8512.4|8509.6|8508|8505.2|18
1643025520000|2022-01-24 11:58:40|8508.4|8505.6|8509.5|8506.7|8510|8507.2|8507.1|8504.3|46
1643025530000|2022-01-24 11:58:50|8510|8507.2|8511|8508.2|8512|8509.2|8510|8507.2|12
1643025540000|2022-01-24 11:59:00|8511.8|8509|8511|8508.2|8512|8509.2|8510|8507.2|27
1643025550000|2022-01-24 11:59:10|8511.4|8508.6|8512|8509.2|8513|8510.2|8511|8508.2|7
1643025560000|2022-01-24 11:59:20|8512.4|8509.6|8511|8508.2|8513|8510.2|8511|8508.2|2
1643025570000|2022-01-24 11:59:30|8511.4|8508.6|8512.4|8509.6|8513|8510.2|8511|8508.2|8
1643025580000|2022-01-24 11:59:40|8513|8510.2|8517|8514.2|8517|8514.2|8512.9|8510.1|52
1643025590000|2022-01-24 11:59:50|8516.1|8513.3|8518.8|8516|8518.9|8516.1|8516|8513.2|42
1643025600000|2022-01-24 12:00:00|8518.9|8516.1|8519.9|8517.1|8520.3|8517.5|8516.9|8514.1|78
1643025610000|2022-01-24 12:00:10|8519.1|8516.3|8515|8512.2|8519.1|8516.3|8514.2|8511.4|82
1643025620000|2022-01-24 12:00:20|8514.6|8511.8|8513|8510.2|8515.6|8512.8|8512|8509.2|49
1643025630000|2022-01-24 12:00:30|8513.5|8510.7|8511.1|8508.3|8514|8511.2|8510.1|8507.3|52
1643025640000|2022-01-24 12:00:40|8511|8508.2|8510.6|8507.8|8512|8509.2|8510.1|8507.3|42
1643025650000|2022-01-24 12:00:50|8511|8508.2|8508.1|8505.3|8512|8509.2|8508|8505.2|53
1643025660000|2022-01-24 12:01:00|8508|8505.2|8506.1|8503.3|8508|8505.2|8505.1|8502.3|71
1643025670000|2022-01-24 12:01:10|8506.9|8504.1|8507|8504.2|8507|8504.2|8505.1|8502.3|10
1643025680000|2022-01-24 12:01:20|8507.6|8504.8|8508|8505.2|8509|8506.2|8507|8504.2|31
1643025690000|2022-01-24 12:01:30|8508.4|8505.6|8508.6|8505.8|8509|8506.2|8507.1|8504.3|29
1643025700000|2022-01-24 12:01:40|8509|8506.2|8508|8505.2|8509|8506.2|8508|8505.2|9
1643025710000|2022-01-24 12:01:50|8508.4|8505.6|8507|8504.2|8508.5|8505.7|8507|8504.2|14
1643025720000|2022-01-24 12:02:00|8506.1|8503.3|8498.2|8495.4|8506.5|8503.7|8498.1|8495.3|175
1643025730000|2022-01-24 12:02:10|8498.1|8495.3|8499.6|8496.8|8500|8497.2|8496.2|8493.4|108
1643025740000|2022-01-24 12:02:20|8500|8497.2|8499|8496.2|8500.5|8497.7|8498|8495.2|23
1643025750000|2022-01-24 12:02:30|8499.6|8496.8|8496|8493.2|8500|8497.2|8496|8493.2|32
1643025760000|2022-01-24 12:02:40|8495.2|8492.4|8499|8496.2|8499|8496.2|8494.6|8491.8|72
1643025770000|2022-01-24 12:02:50|8499.8|8497|8501.6|8498.8|8502|8499.2|8499.8|8497|33
1643025780000|2022-01-24 12:03:00|8501.2|8498.4|8499|8496.2|8501.2|8498.4|8499|8496.2|23
1643025790000|2022-01-24 12:03:10|8498.2|8495.4|8498.2|8495.4|8499.2|8496.4|8498.2|8495.4|8
1643025800000|2022-01-24 12:03:20|8498.6|8495.8|8499.6|8496.8|8501.1|8498.3|8498.2|8495.4|29
1643025810000|2022-01-24 12:03:30|8500|8497.2|8498.6|8495.8|8500.2|8497.4|8498.2|8495.4|7
1643025820000|2022-01-24 12:03:40|8499.1|8496.3|8499.1|8496.3|8500.2|8497.4|8498.4|8495.6|15
1643025830000|2022-01-24 12:03:50|8498.6|8495.8|8499.6|8496.8|8500.2|8497.4|8498.2|8495.4|11
1643025840000|2022-01-24 12:04:00|8500.1|8497.3|8500|8497.2|8501.1|8498.3|8498.1|8495.3|24
1643025850000|2022-01-24 12:04:10|8500.1|8497.3|8499|8496.2|8500.2|8497.4|8499|8496.2|6
1643025860000|2022-01-24 12:04:20|8499.1|8496.3|8497.1|8494.3|8500|8497.2|8496.7|8493.9|30
1643025870000|2022-01-24 12:04:30|8496.7|8493.9|8498.2|8495.4|8498.2|8495.4|8496.1|8493.3|5
1643025880000|2022-01-24 12:04:40|8497.6|8494.8|8497.1|8494.3|8498|8495.2|8497|8494.2|20
1643025890000|2022-01-24 12:04:50|8497.2|8494.4|8495.2|8492.4|8497.2|8494.4|8495.1|8492.3|19
1643025900000|2022-01-24 12:05:00|8496.1|8493.3|8495|8492.2|8497.2|8494.4|8494|8491.2|49
1643025910000|2022-01-24 12:05:10|8494.6|8491.8|8496.6|8493.8|8497|8494.2|8494.2|8491.4|20
1643025920000|2022-01-24 12:05:20|8497|8494.2|8496|8493.2|8497.2|8494.4|8496|8493.2|7
1643025930000|2022-01-24 12:05:30|8495.2|8492.4|8498|8495.2|8498|8495.2|8495.2|8492.4|38
1643025940000|2022-01-24 12:05:40|8497.2|8494.4|8497|8494.2|8498.2|8495.4|8496.6|8493.8|18
1643025950000|2022-01-24 12:05:50|8496.6|8493.8|8497|8494.2|8498.2|8495.4|8496.6|8493.8|10
1643025960000|2022-01-24 12:06:00|8496.2|8493.4|8491.7|8488.9|8496.6|8493.8|8491.2|8488.4|94
1643025970000|2022-01-24 12:06:10|8491.8|8489|8491.2|8488.4|8493.2|8490.4|8491.2|8488.4|67
1643025980000|2022-01-24 12:06:20|8490.8|8488|8492.1|8489.3|8492.2|8489.4|8490.2|8487.4|55
1643025990000|2022-01-24 12:06:30|8491.7|8488.9|8491.2|8488.4|8492.2|8489.4|8490.4|8487.6|48
1643026000000|2022-01-24 12:06:40|8490.2|8487.4|8488.8|8486|8491|8488.2|8488.2|8485.4|72
1643026010000|2022-01-24 12:06:50|8489.2|8486.4|8491.6|8488.8|8493|8490.2|8488.8|8486|50
1643026020000|2022-01-24 12:07:00|8491.2|8488.4|8491.2|8488.4|8492.2|8489.4|8490.2|8487.4|14
1643026030000|2022-01-24 12:07:10|8490.7|8487.9|8493.1|8490.3|8494.1|8491.3|8489.8|8487|83
1643026040000|2022-01-24 12:07:20|8493|8490.2|8494|8491.2|8494.1|8491.3|8493|8490.2|7
1643026050000|2022-01-24 12:07:30|8494.1|8491.3|8485.1|8482.3|8494.1|8491.3|8485.1|8482.3|83
1643026060000|2022-01-24 12:07:40|8485.5|8482.7|8487|8484.2|8487|8484.2|8484|8481.2|53
1643026070000|2022-01-24 12:07:50|8488|8485.2|8486|8483.2|8488|8485.2|8484.1|8481.3|45
1643026080000|2022-01-24 12:08:00|8486.1|8483.3|8485|8482.2|8486.1|8483.3|8483|8480.2|32
1643026090000|2022-01-24 12:08:10|8485.5|8482.7|8487.4|8484.6|8488|8485.2|8485.1|8482.3|19
1643026100000|2022-01-24 12:08:20|8487|8484.2|8485.4|8482.6|8487.6|8484.8|8485.1|8482.3|16
1643026110000|2022-01-24 12:08:30|8485.8|8483|8485|8482.2|8487|8484.2|8485|8482.2|20
1643026120000|2022-01-24 12:08:40|8485.1|8482.3|8487|8484.2|8487|8484.2|8485.1|8482.3|10
1643026130000|2022-01-24 12:08:50|8486|8483.2|8485|8482.2|8486|8483.2|8485|8482.2|6
1643026140000|2022-01-24 12:09:00|8485.6|8482.8|8486|8483.2|8486|8483.2|8484.1|8481.3|23
1643026150000|2022-01-24 12:09:10|8486.1|8483.3|8485|8482.2|8486.2|8483.4|8482.2|8479.4|35
1643026160000|2022-01-24 12:09:20|8485.1|8482.3|8484|8481.2|8485.1|8482.3|8483.1|8480.3|15
1643026170000|2022-01-24 12:09:30|8483.1|8480.3|8485|8482.2|8485.1|8482.3|8482.1|8479.3|32
1643026180000|2022-01-24 12:09:40|8485.1|8482.3|8487|8484.2|8487|8484.2|8485|8482.2|22
1643026190000|2022-01-24 12:09:50|8486.9|8484.1|8485|8482.2|8487|8484.2|8485|8482.2|26
1643026200000|2022-01-24 12:10:00|8484.5|8481.7|8485|8482.2|8485.6|8482.8|8484|8481.2|23
1643026210000|2022-01-24 12:10:10|8485.1|8482.3|8484.1|8481.3|8486.2|8483.4|8484.1|8481.3|17
1643026220000|2022-01-24 12:10:20|||||||||3
1643026230000|2022-01-24 12:10:30|8485.1|8482.3|8484.1|8481.3|8485.1|8482.3|8484.1|8481.3|6
1643026240000|2022-01-24 12:10:40|8483.1|8480.3|8482.2|8479.4|8484|8481.2|8481.1|8478.3|65
1643026250000|2022-01-24 12:10:50|8482.1|8479.3|8481.1|8478.3|8483|8480.2|8481.1|8478.3|11
1643026260000|2022-01-24 12:11:00|8481|8478.2|8479|8476.2|8481|8478.2|8479|8476.2|55
1643026270000|2022-01-24 12:11:10|8479.1|8476.3|8480|8477.2|8480.1|8477.3|8478.6|8475.8|41
1643026280000|2022-01-24 12:11:20|8479.6|8476.8|8479|8476.2|8480|8477.2|8478.6|8475.8|9
1643026290000|2022-01-24 12:11:30|8478.6|8475.8|8478|8475.2|8479|8476.2|8477|8474.2|36
1643026300000|2022-01-24 12:11:40|8477.6|8474.8|8478|8475.2|8478.1|8475.3|8477|8474.2|7
1643026310000|2022-01-24 12:11:50|8477.5|8474.7|8480|8477.2|8480|8477.2|8477|8474.2|38
1643026320000|2022-01-24 12:12:00|8479.6|8476.8|8475.6|8472.8|8479.6|8476.8|8473|8470.2|148
1643026330000|2022-01-24 12:12:10|8476|8473.2|8477|8474.2|8479.3|8474.2|8473.6|8469|86
1643026340000|2022-01-24 12:12:20|8476.2|8473.4|8482|8479.2|8482|8479.2|8476|8473.2|75
1643026350000|2022-01-24 12:12:30|8481|8478.2|8482|8479.2|8482.4|8479.6|8480.5|8477.7|23
1643026360000|2022-01-24 12:12:40|8482.8|8480|8483|8480.2|8484|8481.2|8482|8479.2|23
1643026370000|2022-01-24 12:12:50|8482.6|8479.8|8481.1|8478.3|8483|8480.2|8481.1|8478.3|11
1643026380000|2022-01-24 12:13:00|8481|8478.2|8482|8479.2|8482.9|8480.1|8481|8478.2|15
1643026390000|2022-01-24 12:13:10|8482.4|8479.6|8485|8482.2|8485.5|8482.7|8482|8479.2|44
1643026400000|2022-01-24 12:13:20|8484.1|8481.3|8481.5|8478.7|8485|8482.2|8481.1|8478.3|112
1643026410000|2022-01-24 12:13:30|8481.9|8479.1|8481.4|8478.6|8482|8479.2|8480.4|8477.6|15
1643026420000|2022-01-24 12:13:40|8481|8478.2|8481.1|8478.3|8482.9|8480.1|8481|8478.2|17
1643026430000|2022-01-24 12:13:50|8481|8478.2|8480|8477.2|8482|8479.2|8480|8477.2|8
1643026440000|2022-01-24 12:14:00|8479.2|8476.4|8480|8477.2|8480|8477.2|8478|8475.2|16
1643026450000|2022-01-24 12:14:10|8479.5|8476.7|8482|8479.2|8482|8479.2|8479|8476.2|7
1643026460000|2022-01-24 12:14:20|8482.6|8479.8|8485|8482.2|8485.4|8482.6|8482.6|8479.8|28
1643026470000|2022-01-24 12:14:30|8485.1|8482.3|8486|8483.2|8487.5|8484.7|8485|8482.2|42
1643026480000|2022-01-24 12:14:40|8485|8482.2|8485|8482.2|8486.4|8483.6|8485|8482.2|26
1643026490000|2022-01-24 12:14:50|8484.6|8481.8|8484|8481.2|8486|8483.2|8484|8481.2|36
1643026500000|2022-01-24 12:15:00|8485.9|8483.1|8488|8485.2|8488|8485.2|8484|8481.2|73
1643026510000|2022-01-24 12:15:10|8488.1|8485.3|8491|8488.2|8491|8488.2|8486|8483.2|81
1643026520000|2022-01-24 12:15:20|8490.1|8487.3|8493|8490.2|8494.1|8491.3|8490.1|8487.3|221
1643026530000|2022-01-24 12:15:30|8493.1|8490.3|8495|8492.2|8496.5|8493.7|8491.1|8488.3|250
1643026540000|2022-01-24 12:15:40|8495.4|8492.6|8493|8490.2|8495.6|8492.8|8493|8490.2|35
1643026550000|2022-01-24 12:15:50|8493.1|8490.3|8494|8491.2|8495|8492.2|8493|8490.2|23
1643026560000|2022-01-24 12:16:00|8494.8|8492|8495.6|8492.8|8497|8494.2|8494.8|8492|54
1643026570000|2022-01-24 12:16:10|8495.5|8492.7|8495|8492.2|8497|8494.2|8495|8492.2|83
1643026580000|2022-01-24 12:16:20|8495.1|8492.3|8494|8491.2|8495.6|8492.8|8493.6|8490.8|18
1643026590000|2022-01-24 12:16:30|8494.1|8491.3|8495|8492.2|8496.1|8493.3|8494.1|8491.3|46
1643026600000|2022-01-24 12:16:40|8494.6|8491.8|8495|8492.2|8495|8492.2|8494.1|8491.3|2
1643026610000|2022-01-24 12:16:50|8495.1|8492.3|8495.1|8492.3|8496|8493.2|8495|8492.2|4
1643026620000|2022-01-24 12:17:00|8495|8492.2|8496|8493.2|8496.1|8493.3|8495|8492.2|23
1643026630000|2022-01-24 12:17:10|8496.6|8493.8|8501|8498.2|8501.1|8498.3|8496.6|8493.8|111
1643026640000|2022-01-24 12:17:20|8500|8497.2|8497|8494.2|8500|8497.2|8497|8494.2|41
1643026650000|2022-01-24 12:17:30|8497.1|8494.3|8497.1|8494.3|8498|8495.2|8497|8494.2|13
1643026660000|2022-01-24 12:17:40|8497|8494.2|8495|8492.2|8497.1|8494.3|8494|8491.2|21
1643026670000|2022-01-24 12:17:50|8495.1|8492.3|8494|8491.2|8497|8494.2|8494|8491.2|45
1643026680000|2022-01-24 12:18:00|8494.1|8491.3|8493|8490.2|8494.4|8491.6|8491.1|8488.3|26
1643026690000|2022-01-24 12:18:10|8492.6|8489.8|8494|8491.2|8494|8491.2|8492|8489.2|24
1643026700000|2022-01-24 12:18:20|8493.6|8490.8|8494|8491.2|8494|8491.2|8493|8490.2|17
1643026710000|2022-01-24 12:18:30|8493.1|8490.3|8493|8490.2|8494|8491.2|8492|8489.2|20
1643026720000|2022-01-24 12:18:40|8493.4|8490.6|8493|8490.2|8494|8491.2|8493|8490.2|7
1643026730000|2022-01-24 12:18:50|8493.4|8490.6|8492|8489.2|8493.9|8491.1|8492|8489.2|6
1643026740000|2022-01-24 12:19:00|8492.4|8489.6|8494.9|8492.1|8495|8492.2|8491|8488.2|31
1643026750000|2022-01-24 12:19:10|8494.5|8491.7|8494.6|8491.8|8495|8492.2|8494|8491.2|5
1643026760000|2022-01-24 12:19:20|8494|8491.2|8494|8491.2|8496|8493.2|8494|8491.2|19
1643026770000|2022-01-24 12:19:30|8494.1|8491.3|8495|8492.2|8496|8493.2|8494|8491.2|11
1643026780000|2022-01-24 12:19:40|8495.4|8492.6|8497|8494.2|8497.1|8494.3|8495|8492.2|20
1643026790000|2022-01-24 12:19:50|8496.1|8493.3|8496|8493.2|8496.1|8493.3|8495|8492.2|7
1643026800000|2022-01-24 12:20:00|8496.4|8493.6|8497.1|8494.3|8497.1|8494.3|8495.1|8492.3|17
1643026810000|2022-01-24 12:20:10|8497|8494.2|8497|8494.2|8498|8495.2|8497|8494.2|8
1643026820000|2022-01-24 12:20:20|8497.1|8494.3|8497|8494.2|8498|8495.2|8497|8494.2|20
1643026830000|2022-01-24 12:20:30|8496.9|8494.1|8496|8493.2|8497|8494.2|8496|8493.2|49
1643026840000|2022-01-24 12:20:40|8496.1|8493.3|8496|8493.2|8497|8494.2|8496|8493.2|11
1643026850000|2022-01-24 12:20:50|8495|8492.2|8495|8492.2|8495.5|8492.7|8495|8492.2|19
1643026860000|2022-01-24 12:21:00|8495.4|8492.6|8493|8490.2|8495.6|8492.8|8493|8490.2|4
1643026870000|2022-01-24 12:21:10|8493.1|8490.3|8493.1|8490.3|8494.1|8491.3|8492.1|8489.3|16
1643026880000|2022-01-24 12:21:20|8493|8490.2|8493.6|8490.8|8494|8491.2|8493|8490.2|12
1643026890000|2022-01-24 12:21:30|8493.1|8490.3|8489.2|8486.4|8493.1|8490.3|8487.6|8484.8|60
1643026900000|2022-01-24 12:21:40|8489.1|8486.3|8486.6|8483.8|8489.1|8486.3|8486.2|8483.4|33
1643026910000|2022-01-24 12:21:50|8487.1|8484.3|8487.2|8484.4|8488.6|8485.8|8486.2|8483.4|49
1643026920000|2022-01-24 12:22:00|8487.6|8484.8|8486.6|8483.8|8488.2|8485.4|8486.2|8483.4|11
1643026930000|2022-01-24 12:22:10|8487.2|8484.4|8486.2|8483.4|8487.2|8484.4|8486.2|8483.4|22
1643026940000|2022-01-24 12:22:20|8486.6|8483.8|8487.2|8484.4|8488.2|8485.4|8486.6|8483.8|13
1643026950000|2022-01-24 12:22:30|8487.6|8484.8|8491.2|8488.4|8492.2|8489.4|8487.2|8484.4|45
1643026960000|2022-01-24 12:22:40|8490.2|8487.4|8490.2|8487.4|8491.2|8488.4|8489.2|8486.4|10
1643026970000|2022-01-24 12:22:50|8489.2|8486.4|8493.1|8490.3|8493.1|8490.3|8489.2|8486.4|12
1643026980000|2022-01-24 12:23:00|8493.2|8490.4|8498|8495.2|8499.1|8496.3|8493.1|8490.3|49
1643026990000|2022-01-24 12:23:10|8498.2|8495.4|8501|8498.2|8502|8499.2|8498.2|8495.4|114
1643027000000|2022-01-24 12:23:20|8501.1|8498.3|8503|8500.2|8503|8500.2|8501|8498.2|19
1643027010000|2022-01-24 12:23:30|8502.6|8499.8|8498.1|8495.3|8502.6|8499.8|8498.1|8495.3|22
1643027020000|2022-01-24 12:23:40|8498|8495.2|8498.1|8495.3|8499|8496.2|8497.6|8494.8|13
1643027030000|2022-01-24 12:23:50|8497.6|8494.8|8489.2|8486.4|8497.6|8494.8|8488.8|8486|210
1643027040000|2022-01-24 12:24:00|8488.8|8486|8488.6|8485.8|8489.2|8486.4|8488.2|8485.4|10
1643027050000|2022-01-24 12:24:10|8488.2|8485.4|8489.2|8486.4|8489.2|8486.4|8488.2|8485.4|21
1643027060000|2022-01-24 12:24:20|8489|8486.2|8487.6|8484.8|8489.2|8486.4|8486.2|8483.4|23
1643027070000|2022-01-24 12:24:30|8488|8485.2|8489.1|8486.3|8489.2|8486.4|8487.1|8484.3|29
1643027080000|2022-01-24 12:24:40|8489.2|8486.4|8489.7|8486.9|8490.1|8487.3|8487.2|8484.4|28
1643027090000|2022-01-24 12:24:50|8490.1|8487.3|8490.1|8487.3|8490.2|8487.4|8488.2|8485.4|8
1643027100000|2022-01-24 12:25:00|8489.6|8486.8|8490.2|8487.4|8490.2|8487.4|8488.2|8485.4|29
1643027110000|2022-01-24 12:25:10|8489.7|8486.9|8494.6|8491.8|8496|8493.2|8489.7|8486.9|79
1643027120000|2022-01-24 12:25:20|8495|8492.2|8490.6|8487.8|8495|8492.2|8490.2|8487.4|16
1643027130000|2022-01-24 12:25:30|8490.7|8487.9|8495.2|8492.4|8495.2|8492.4|8490.2|8487.4|24
1643027140000|2022-01-24 12:25:40|8495|8492.2|8493.2|8490.4|8495.2|8492.4|8493.2|8490.4|10
1643027150000|2022-01-24 12:25:50|8493|8490.2|8493.1|8490.3|8494.2|8491.4|8492.2|8489.4|15
1643027160000|2022-01-24 12:26:00|8493.2|8490.4|8496.6|8493.8|8498.2|8495.4|8493.1|8490.3|30
1643027170000|2022-01-24 12:26:10|8497|8494.2|8496.2|8493.4|8497|8494.2|8495.1|8492.3|11
1643027180000|2022-01-24 12:26:20|8497|8494.2|8496.2|8493.4|8497.2|8494.4|8495.1|8492.3|11
1643027190000|2022-01-24 12:26:30|8497.2|8494.4|8496.6|8493.8|8497.2|8494.4|8496.2|8493.4|6
1643027200000|2022-01-24 12:26:40|8497.1|8494.3|8496.2|8493.4|8497.2|8494.4|8495.2|8492.4|4
1643027210000|2022-01-24 12:26:50|8496.1|8493.3|8495.2|8492.4|8496.2|8493.4|8494.7|8491.9|3
1643027220000|2022-01-24 12:27:00|8495.1|8492.3|8494.2|8491.4|8495.6|8492.8|8494.2|8491.4|11
1643027230000|2022-01-24 12:27:10|8495.2|8492.4|8495.6|8492.8|8495.6|8492.8|8494.2|8491.4|6
1643027240000|2022-01-24 12:27:20|8495.7|8492.9|8495.7|8492.9|8496.6|8493.8|8494.7|8491.9|6
1643027250000|2022-01-24 12:27:30|8495.3|8492.5|8494.2|8491.4|8495.3|8492.5|8493.2|8490.4|12
1643027260000|2022-01-24 12:27:40|8493.2|8490.4|8495.2|8492.4|8496.1|8493.3|8493.2|8490.4|9
1643027270000|2022-01-24 12:27:50|8494.7|8491.9|8495.2|8492.4|8495.2|8492.4|8494.2|8491.4|2
1643027280000|2022-01-24 12:28:00|8494.7|8491.9|8494.2|8491.4|8496.2|8493.4|8494.2|8491.4|5
1643027290000|2022-01-24 12:28:10|8493.7|8490.9|8495.2|8492.4|8495.6|8492.8|8493.7|8490.9|4
1643027300000|2022-01-24 12:28:20|8495.1|8492.3|8496.1|8493.3|8497.1|8494.3|8495.1|8492.3|15
1643027310000|2022-01-24 12:28:30|8497.1|8494.3|8499.1|8496.3|8499.1|8496.3|8497.1|8494.3|21
1643027320000|2022-01-24 12:28:40|8498.6|8495.8|8498.1|8495.3|8499.1|8496.3|8498|8495.2|10
1643027330000|2022-01-24 12:28:50|8498.6|8495.8|8497|8494.2|8498.6|8495.8|8496.1|8493.3|19
1643027340000|2022-01-24 12:29:00|8496.6|8493.8|8497.1|8494.3|8497.1|8494.3|8495.6|8492.8|4
1643027350000|2022-01-24 12:29:10|8497|8494.2|8493.1|8490.3|8497|8494.2|8493.1|8490.3|28
1643027360000|2022-01-24 12:29:20|8493|8490.2|8492.1|8489.3|8494.1|8491.3|8492.1|8489.3|14
1643027370000|2022-01-24 12:29:30|8492.6|8489.8|8494|8491.2|8494.6|8491.8|8492.1|8489.3|4
1643027380000|2022-01-24 12:29:40|8493.6|8490.8|8494.1|8491.3|8495.1|8492.3|8493.1|8490.3|12
1643027390000|2022-01-24 12:29:50|8494.6|8491.8|8494|8491.2|8495|8492.2|8493.1|8490.3|6
1643027400000|2022-01-24 12:30:00|8494.1|8491.3|8493.6|8490.8|8495|8492.2|8493.1|8490.3|11
1643027410000|2022-01-24 12:30:10|8493.1|8490.3|8494.1|8491.3|8494.1|8491.3|8493.1|8490.3|5
1643027420000|2022-01-24 12:30:20|8494.6|8491.8|8498|8495.2|8499|8496.2|8494.6|8491.8|15
1643027430000|2022-01-24 12:30:30|8497.1|8494.3|8497.6|8494.8|8498.1|8495.3|8497.1|8494.3|8
1643027440000|2022-01-24 12:30:40|8498|8495.2|8496.1|8493.3|8498|8495.2|8495.1|8492.3|37
1643027450000|2022-01-24 12:30:50|8496|8493.2|8496|8493.2|8497.1|8494.3|8495.6|8492.8|12
1643027460000|2022-01-24 12:31:00|8495|8492.2|8495|8492.2|8495|8492.2|8493.6|8490.8|12
1643027470000|2022-01-24 12:31:10|8494.6|8491.8|8496|8493.2|8497.1|8494.3|8494.6|8491.8|17
1643027480000|2022-01-24 12:31:20|8496.1|8493.3|8497|8494.2|8498|8495.2|8496.1|8493.3|23
1643027490000|2022-01-24 12:31:30|8495.3|8492.5|8494|8491.2|8495.3|8492.5|8494|8491.2|29
1643027500000|2022-01-24 12:31:40|8494.1|8491.3|8491.6|8488.8|8495|8492.2|8491.1|8488.3|42
1643027510000|2022-01-24 12:31:50|8492.1|8489.3|8494.6|8491.8|8495|8492.2|8491.6|8488.8|26
1643027520000|2022-01-24 12:32:00|8494.5|8491.7|8496.5|8493.7|8498|8495.2|8494|8491.2|38
1643027530000|2022-01-24 12:32:10|8496.1|8493.3|8498.1|8495.3|8499|8496.2|8496.1|8493.3|25
1643027540000|2022-01-24 12:32:20|8498|8495.2|8496.1|8493.3|8498|8495.2|8495.1|8492.3|29
1643027550000|2022-01-24 12:32:30|8496|8493.2|8496|8493.2|8496.4|8493.6|8496|8493.2|16
1643027560000|2022-01-24 12:32:40|8496.1|8493.3|8497|8494.2|8498|8495.2|8496.1|8493.3|8
1643027570000|2022-01-24 12:32:50|8496.5|8493.7|8495|8492.2|8496.5|8493.7|8494|8491.2|16
1643027580000|2022-01-24 12:33:00|8494.5|8491.7|8494.4|8491.6|8495|8492.2|8494|8491.2|7
1643027590000|2022-01-24 12:33:10|8494.8|8492|8495|8492.2|8495|8492.2|8494|8491.2|19
1643027600000|2022-01-24 12:33:20|8494.9|8492.1|8495|8492.2|8495|8492.2|8493|8490.2|26
1643027610000|2022-01-24 12:33:30|8495.9|8493.1|8495|8492.2|8496|8493.2|8495|8492.2|14
1643027620000|2022-01-24 12:33:40|8494.5|8491.7|8493|8490.2|8495|8492.2|8493|8490.2|5
1643027630000|2022-01-24 12:33:50|8492.9|8490.1|8486|8483.2|8493|8490.2|8483.1|8480.3|111
1643027640000|2022-01-24 12:34:00|8485.5|8482.7|8484.1|8481.3|8486|8483.2|8480.2|8477.4|97
1643027650000|2022-01-24 12:34:10|8483.5|8480.7|8480.7|8477.9|8484.1|8481.3|8480.6|8477.8|29
1643027660000|2022-01-24 12:34:20|8481.1|8478.3|8480.7|8477.9|8482|8479.2|8480.7|8477.9|29
1643027670000|2022-01-24 12:34:30|8481.1|8478.3|8482.1|8479.3|8482.1|8479.3|8478.1|8475.3|106
1643027680000|2022-01-24 12:34:40|8481.7|8478.9|8484|8481.2|8484.1|8481.3|8481.7|8478.9|34
1643027690000|2022-01-24 12:34:50|8484.1|8481.3|8487.1|8484.3|8487.1|8484.3|8484.1|8481.3|59
1643027700000|2022-01-24 12:35:00|8486.3|8483.5|8488.1|8485.3|8489.1|8486.3|8486.3|8483.5|38
1643027710000|2022-01-24 12:35:10|8487.3|8484.5|8487.6|8484.8|8488.1|8485.3|8487.1|8484.3|6
1643027720000|2022-01-24 12:35:20|8487.1|8484.3|8486.1|8483.3|8487.1|8484.3|8486.1|8483.3|20
1643027730000|2022-01-24 12:35:30|8486.2|8483.4|8487.1|8484.3|8487.1|8484.3|8484.7|8481.9|17
1643027740000|2022-01-24 12:35:40|8488.1|8485.3|8492.1|8489.3|8492.1|8489.3|8488.1|8485.3|70
1643027750000|2022-01-24 12:35:50|8491.3|8488.5|8491.1|8488.3|8492.1|8489.3|8490.1|8487.3|19
1643027760000|2022-01-24 12:36:00|8490.3|8487.5|8489.1|8486.3|8490.3|8487.5|8487.2|8484.4|29
1643027770000|2022-01-24 12:36:10|8489.5|8486.7|8488.1|8485.3|8490.1|8487.3|8487.1|8484.3|15
1643027780000|2022-01-24 12:36:20|8487.6|8484.8|8488.1|8485.3|8489.1|8486.3|8487.1|8484.3|11
1643027790000|2022-01-24 12:36:30|8487.7|8484.9|8489|8486.2|8489.9|8487.1|8487.7|8484.9|5
1643027800000|2022-01-24 12:36:40|8490.1|8487.3|8487.1|8484.3|8490.1|8487.3|8487.1|8484.3|8
1643027810000|2022-01-24 12:36:50|8487.5|8484.7|8489.1|8486.3|8489.5|8486.7|8487.1|8484.3|12
1643027820000|2022-01-24 12:37:00|8489.9|8487.1|8489.1|8486.3|8490.1|8487.3|8487.1|8484.3|31
1643027830000|2022-01-24 12:37:10|8489|8486.2|8487.1|8484.3|8489|8486.2|8486.1|8483.3|19
1643027840000|2022-01-24 12:37:20|8486.6|8483.8|8487|8484.2|8488.1|8485.3|8486.1|8483.3|21
1643027850000|2022-01-24 12:37:30|8487.1|8484.3|8486.9|8484.1|8488.1|8485.3|8486.5|8483.7|14
1643027860000|2022-01-24 12:37:40|8487|8484.2|8485.1|8482.3|8487|8484.2|8485.1|8482.3|11
1643027870000|2022-01-24 12:37:50|8485.5|8482.7|8487.1|8484.3|8487.9|8485.1|8485.1|8482.3|81
1643027880000|2022-01-24 12:38:00|8487.5|8484.7|8488.1|8485.3|8490.9|8488.1|8487.2|8484.4|66
1643027890000|2022-01-24 12:38:10|8489|8486.2|8490.1|8487.3|8491.5|8488.7|8489|8486.2|46
1643027900000|2022-01-24 12:38:20|8489.5|8486.7|8489.1|8486.3|8490.1|8487.3|8489.1|8486.3|3
1643027910000|2022-01-24 12:38:30|8488.1|8485.3|8486.1|8483.3|8488.1|8485.3|8486.1|8483.3|11
1643027920000|2022-01-24 12:38:40|8485.5|8482.7|8487.5|8484.7|8488|8485.2|8485.1|8482.3|20
1643027930000|2022-01-24 12:38:50|8487.1|8484.3|8489.1|8486.3|8489.1|8486.3|8487.1|8484.3|1
1643027940000|2022-01-24 12:39:00|8488.9|8486.1|8487.1|8484.3|8488.9|8486.1|8486.5|8483.7|24
1643027950000|2022-01-24 12:39:10|8486.5|8483.7|8486.6|8483.8|8487.1|8484.3|8486.1|8483.3|6
1643027960000|2022-01-24 12:39:20|8486.2|8483.4|8486.1|8483.3|8487.1|8484.3|8484.7|8481.9|48
1643027970000|2022-01-24 12:39:30|8485.7|8482.9|8486.7|8483.9|8487.1|8484.3|8485.2|8482.4|19
1643027980000|2022-01-24 12:39:40|8486.6|8483.8|8486.9|8484.1|8487.1|8484.3|8486.1|8483.3|7
1643027990000|2022-01-24 12:39:50|8487.1|8484.3|8490.5|8487.7|8491|8488.2|8486.6|8483.8|24
1643028000000|2022-01-24 12:40:00|8490.6|8487.8|8490.1|8487.3|8491.1|8488.3|8490.1|8487.3|14
1643028010000|2022-01-24 12:40:10|8490.7|8487.9|8491.1|8488.3|8491.1|8488.3|8489.6|8486.8|22
1643028020000|2022-01-24 12:40:20|8490.7|8487.9|8493.1|8490.3|8494.1|8491.3|8490.7|8487.9|41
1643028030000|2022-01-24 12:40:30|8492.1|8489.3|8494.1|8491.3|8494.1|8491.3|8492.1|8489.3|5
1643028040000|2022-01-24 12:40:40|8493.5|8490.7|8489.7|8486.9|8493.5|8490.7|8489.7|8486.9|19
1643028050000|2022-01-24 12:40:50|8490.1|8487.3|8490.1|8487.3|8490.1|8487.3|8489.1|8486.3|6
1643028060000|2022-01-24 12:41:00|8489.7|8486.9|8487.2|8484.4|8490.1|8487.3|8487.2|8484.4|4
1643028070000|2022-01-24 12:41:10|8486.3|8483.5|8486.2|8483.4|8486.7|8483.9|8485.2|8482.4|14
1643028080000|2022-01-24 12:41:20|8485.7|8482.9|8483.2|8480.4|8485.7|8482.9|8479.7|8476.9|636
1643028090000|2022-01-24 12:41:30|8482.7|8479.9|8483.2|8480.4|8483.7|8480.9|8482.1|8479.3|32
1643028100000|2022-01-24 12:41:40|8483.6|8480.8|8484.1|8481.3|8485.1|8482.3|8483.2|8480.4|18
1643028110000|2022-01-24 12:41:50|8484.2|8481.4|8486.1|8483.3|8486.2|8483.4|8484.1|8481.3|12
1643028120000|2022-01-24 12:42:00|8485.3|8482.5|8486.1|8483.3|8487.1|8484.3|8485.1|8482.3|32
1643028130000|2022-01-24 12:42:10|8486.7|8483.9|8487.2|8484.4|8488.2|8485.4|8486.7|8483.9|19
1643028140000|2022-01-24 12:42:20|8487.1|8484.3|8487.1|8484.3|8488.6|8485.8|8486.1|8483.3|19
1643028150000|2022-01-24 12:42:30|8486.7|8483.9|8487.1|8484.3|8489.1|8486.3|8486.1|8483.3|23
1643028160000|2022-01-24 12:42:40|8486.2|8483.4|8485.7|8482.9|8487.1|8484.3|8485.1|8482.3|9
1643028170000|2022-01-24 12:42:50|8485.3|8482.5|8486.1|8483.3|8486.2|8483.4|8485.1|8482.3|2
1643028180000|2022-01-24 12:43:00|8485.7|8482.9|8485.1|8482.3|8485.7|8482.9|8485.1|8482.3|5
1643028190000|2022-01-24 12:43:10|8484.2|8481.4|8481.1|8478.3|8484.2|8481.4|8480.2|8477.4|41
1643028200000|2022-01-24 12:43:20|8481.2|8478.4|8479.2|8476.4|8481.2|8478.4|8479.2|8476.4|18
1643028210000|2022-01-24 12:43:30|8480.2|8477.4|8479.1|8476.3|8481.1|8478.3|8479.1|8476.3|22
1643028220000|2022-01-24 12:43:40|8479.3|8476.5|8479.2|8476.4|8481.1|8478.3|8479.1|8476.3|30
1643028230000|2022-01-24 12:43:50|8480.1|8477.3|8480.2|8477.4|8480.2|8477.4|8479.2|8476.4|6
1643028240000|2022-01-24 12:44:00|8480.6|8477.8|8481.1|8478.3|8482.2|8479.4|8480.2|8477.4|31
1643028250000|2022-01-24 12:44:10|8480.3|8477.5|8480.3|8477.5|8481.2|8478.4|8480.2|8477.4|22
1643028260000|2022-01-24 12:44:20|8478.2|8475.4|8477.1|8474.3|8478.2|8475.4|8475.7|8472.9|156
1643028270000|2022-01-24 12:44:30|8477.2|8474.4|8476.7|8473.9|8478.1|8475.3|8476.7|8473.9|22
1643028280000|2022-01-24 12:44:40|8477.1|8474.3|8477.1|8474.3|8478.1|8475.3|8476.2|8473.4|18
1643028290000|2022-01-24 12:44:50|8476.7|8473.9|8473.1|8470.3|8476.7|8473.9|8472.2|8469.4|116
1643028300000|2022-01-24 12:45:00|8473.5|8470.7|8477.1|8474.3|8477.1|8474.3|8473.2|8470.4|61
1643028310000|2022-01-24 12:45:10|8476.2|8473.4|8476.1|8473.3|8476.2|8473.4|8475.1|8472.3|30
1643028320000|2022-01-24 12:45:20|8477.1|8474.3|8476.2|8473.4|8477.2|8474.4|8476.2|8473.4|10
1643028330000|2022-01-24 12:45:30|8475.8|8473|8475.7|8472.9|8475.8|8473|8474.2|8471.4|36
1643028340000|2022-01-24 12:45:40|8476.1|8473.3|8476.1|8473.3|8476.2|8473.4|8475.7|8472.9|14
1643028350000|2022-01-24 12:45:50|8475.3|8472.5|8478.1|8475.3|8479.2|8476.4|8475.3|8472.5|54
1643028360000|2022-01-24 12:46:00|8477.2|8474.4|8478.2|8475.4|8479.1|8476.3|8477.1|8474.3|28
1643028370000|2022-01-24 12:46:10|8478.1|8475.3|8474.7|8471.9|8480.3|8476.3|8474.1|8470.3|252
1643028380000|2022-01-24 12:46:20|8475.1|8472.3|8477.1|8474.3|8478.1|8475.3|8475.1|8472.3|21
1643028390000|2022-01-24 12:46:30|8476.7|8473.9|8476.6|8473.8|8478.1|8475.3|8476.1|8473.3|13
1643028400000|2022-01-24 12:46:40|8476.1|8473.3|8476.1|8473.3|8477.1|8474.3|8475.1|8472.3|35
1643028410000|2022-01-24 12:46:50|8476.5|8473.7|8478.1|8475.3|8478.1|8475.3|8476.1|8473.3|8
1643028420000|2022-01-24 12:47:00|8479|8476.2|8477.2|8474.4|8480.1|8477.3|8477.2|8474.4|32
1643028430000|2022-01-24 12:47:10|8478.1|8475.3|8476.1|8473.3|8479.1|8476.3|8476.1|8473.3|136
1643028440000|2022-01-24 12:47:20|8476.2|8473.4|8477.1|8474.3|8477.2|8474.4|8475.2|8472.4|114
1643028450000|2022-01-24 12:47:30|8476.3|8473.5|8480.1|8477.3|8480.1|8477.3|8476.2|8473.4|35
1643028460000|2022-01-24 12:47:40|8480.9|8478.1|8480.1|8477.3|8481.1|8478.3|8478.7|8475.9|21
1643028470000|2022-01-24 12:47:50|8479.7|8476.9|8480.1|8477.3|8480.1|8477.3|8479.1|8476.3|1
1643028480000|2022-01-24 12:48:00|8479.7|8476.9|8480.1|8477.3|8480.2|8477.4|8479.1|8476.3|14
1643028490000|2022-01-24 12:48:10|8480.2|8477.4|8480.1|8477.3|8481.1|8478.3|8479.1|8476.3|14
1643028500000|2022-01-24 12:48:20|8480.2|8477.4|8479.5|8476.7|8480.2|8477.4|8479.1|8476.3|7
1643028510000|2022-01-24 12:48:30|8479.7|8476.9|8479.7|8476.9|8480.1|8477.3|8479.1|8476.3|5
1643028520000|2022-01-24 12:48:40|8479.2|8476.4|8476.1|8473.3|8479.2|8476.4|8475.2|8472.4|76
1643028530000|2022-01-24 12:48:50|8475.7|8472.9|8474.2|8471.4|8475.7|8472.9|8473.6|8470.8|51
1643028540000|2022-01-24 12:49:00|8474.3|8471.5|8475|8472.2|8476.2|8473.4|8474.2|8471.4|76
1643028550000|2022-01-24 12:49:10|8475.1|8472.3|8474.1|8471.3|8475.1|8472.3|8474.1|8471.3|7
1643028560000|2022-01-24 12:49:20|8474.2|8471.4|8474.1|8471.3|8474.2|8471.4|8473.3|8470.5|8
1643028570000|2022-01-24 12:49:30|8475|8472.2|8476.1|8473.3|8476.2|8473.4|8474.7|8471.9|5
1643028580000|2022-01-24 12:49:40|8475.7|8472.9|8472.3|8469.5|8475.7|8472.9|8471.9|8469.1|263
1643028590000|2022-01-24 12:49:50|8472.7|8469.9|8474.4|8471.6|8475.3|8472.5|8471.4|8468.6|71
1643028600000|2022-01-24 12:50:00|8475.2|8472.4|8473.3|8470.5|8475.3|8472.5|8473.3|8470.5|9
1643028610000|2022-01-24 12:50:10|8472.9|8470.1|8473.3|8470.5|8473.3|8470.5|8472.4|8469.6|6
1643028620000|2022-01-24 12:50:20|8472.9|8470.1|8472.4|8469.6|8474.3|8471.5|8472.4|8469.6|21
1643028630000|2022-01-24 12:50:30|8473.3|8470.5|8472.9|8470.1|8473.3|8470.5|8472.4|8469.6|11
1643028640000|2022-01-24 12:50:40|8472.4|8469.6|8473.3|8470.5|8473.3|8470.5|8472.4|8469.6|8
1643028650000|2022-01-24 12:50:50|8472.4|8469.6|8472.3|8469.5|8472.9|8470.1|8470.5|8467.7|38
1643028660000|2022-01-24 12:51:00|8472.4|8469.6|8475.3|8472.5|8475.8|8473|8471.9|8469.1|53
1643028670000|2022-01-24 12:51:10|8476.3|8473.5|8474.9|8472.1|8476.3|8473.5|8474.3|8471.5|19
1643028680000|2022-01-24 12:51:20|8474.7|8471.9|8475.3|8472.5|8475.3|8472.5|8473.3|8470.5|25
1643028690000|2022-01-24 12:51:30|8474.9|8472.1|8475.3|8472.5|8476.1|8473.3|8474.4|8471.6|9
1643028700000|2022-01-24 12:51:40|8476.3|8473.5|8477.3|8474.5|8478.3|8475.5|8476.3|8473.5|12
1643028710000|2022-01-24 12:51:50|8477.7|8474.9|8475.9|8473.1|8477.7|8474.9|8475.3|8472.5|11
1643028720000|2022-01-24 12:52:00|8475.8|8473|8474.9|8472.1|8475.9|8473.1|8473.9|8471.1|9
1643028730000|2022-01-24 12:52:10|8474.4|8471.6|8476.3|8473.5|8477.3|8474.5|8474.3|8471.5|16
1643028740000|2022-01-24 12:52:20|8476.7|8473.9|8475.3|8472.5|8476.7|8473.9|8474.9|8472.1|5
1643028750000|2022-01-24 12:52:30|8475.4|8472.6|8476.9|8474.1|8477.3|8474.5|8475.3|8472.5|6
1643028760000|2022-01-24 12:52:40|8476.3|8473.5|8476.3|8473.5|8476.7|8473.9|8475.3|8472.5|7
1643028770000|2022-01-24 12:52:50|8475.9|8473.1|8475.3|8472.5|8476.4|8473.6|8475.3|8472.5|8
1643028780000|2022-01-24 12:53:00|8474.9|8472.1|8475.3|8472.5|8475.3|8472.5|8474.3|8471.5|6
1643028790000|2022-01-24 12:53:10|8475.2|8472.4|8475.4|8472.6|8475.9|8473.1|8474.3|8471.5|24
1643028800000|2022-01-24 12:53:20|8475.3|8472.5|8475.9|8473.1|8477.2|8474.4|8475.3|8472.5|28
1643028810000|2022-01-24 12:53:30|8476.3|8473.5|8475.3|8472.5|8476.3|8473.5|8474.4|8471.6|16
1643028820000|2022-01-24 12:53:40|8475.4|8472.6|8474.3|8471.5|8475.4|8472.6|8472.9|8470.1|21
1643028830000|2022-01-24 12:53:50|8474.4|8471.6|8474.3|8471.5|8474.4|8471.6|8473.4|8470.6|14
1643028840000|2022-01-24 12:54:00|8474.4|8471.6|8473.3|8470.5|8474.9|8472.1|8473.3|8470.5|23
1643028850000|2022-01-24 12:54:10|8473.4|8470.6|8472.5|8469.7|8474.4|8471.6|8471.5|8468.7|87
1643028860000|2022-01-24 12:54:20|8473.4|8470.6|8473.5|8470.7|8473.5|8470.7|8473.4|8470.6|11
1643028870000|2022-01-24 12:54:30|8474.3|8471.5|8477.4|8474.6|8477.4|8474.6|8474.3|8471.5|27
1643028880000|2022-01-24 12:54:40|8477.3|8474.5|8475.9|8473.1|8477.4|8474.6|8474.9|8472.1|15
1643028890000|2022-01-24 12:54:50|8475.5|8472.7|8478.5|8475.7|8478.5|8475.7|8475.5|8472.7|35
1643028900000|2022-01-24 12:55:00|8478.4|8475.6|8477.5|8474.7|8479.4|8476.6|8476.5|8473.7|31
1643028910000|2022-01-24 12:55:10|8478.3|8475.5|8477.5|8474.7|8478.5|8475.7|8477.4|8474.6|9
1643028920000|2022-01-24 12:55:20|8477.4|8474.6|8477.5|8474.7|8478.4|8475.6|8477.4|8474.6|7
1643028930000|2022-01-24 12:55:30|8477.9|8475.1|8475.5|8472.7|8479.5|8476.7|8475.5|8472.7|43
1643028940000|2022-01-24 12:55:40|8476.4|8473.6|8480.5|8477.7|8480.5|8477.7|8476.4|8473.6|76
1643028950000|2022-01-24 12:55:50|8480.6|8477.8|8480.5|8477.7|8481.9|8479.1|8480.5|8477.7|40
1643028960000|2022-01-24 12:56:00|8479.6|8476.8|8478|8475.2|8479.6|8476.8|8476.5|8473.7|38
1643028970000|2022-01-24 12:56:10|8477.9|8475.1|8478.5|8475.7|8479|8476.2|8477.5|8474.7|9
1643028980000|2022-01-24 12:56:20|8478.4|8475.6|8476.5|8473.7|8478.4|8475.6|8475.5|8472.7|18
1643028990000|2022-01-24 12:56:30|8476|8473.2|8475.5|8472.7|8476|8473.2|8474.5|8471.7|12
1643029000000|2022-01-24 12:56:40|8474.6|8471.8|8475.5|8472.7|8475.5|8472.7|8474.5|8471.7|20
1643029010000|2022-01-24 12:56:50|8476.5|8473.7|8478.5|8475.7|8478.5|8475.7|8476.5|8473.7|25
1643029020000|2022-01-24 12:57:00|8477.6|8474.8|8477|8474.2|8477.6|8474.8|8476|8473.2|58
1643029030000|2022-01-24 12:57:10|8477.5|8474.7|8477.5|8474.7|8479.5|8476.7|8477.5|8474.7|8
1643029040000|2022-01-24 12:57:20|8476.5|8473.7|8480.4|8477.6|8480.4|8477.6|8475.5|8472.7|82
1643029050000|2022-01-24 12:57:30|8480.5|8477.7|8480.4|8477.6|8481.3|8478.5|8479.4|8476.6|20
1643029060000|2022-01-24 12:57:40|8480.3|8477.5|8480.4|8477.6|8481.3|8478.5|8480.3|8477.5|7
1643029070000|2022-01-24 12:57:50|8481.2|8478.4|8480.4|8477.6|8481.3|8478.5|8479.4|8476.6|9
1643029080000|2022-01-24 12:58:00|8480.5|8477.7|8477.5|8474.7|8480.5|8477.7|8477.3|8474.5|21
1643029090000|2022-01-24 12:58:10|8478.3|8475.5|8479.5|8476.7|8480.5|8477.7|8477.5|8474.7|40
1643029100000|2022-01-24 12:58:20|8479.9|8477.1|8477.5|8474.7|8480.3|8477.5|8477.5|8474.7|10
1643029110000|2022-01-24 12:58:30|8477.4|8474.6|8479.3|8476.5|8479.4|8476.6|8477.4|8474.6|81
1643029120000|2022-01-24 12:58:40|8479.4|8476.6|8477.4|8474.6|8479.4|8476.6|8477.4|8474.6|17
1643029130000|2022-01-24 12:58:50|8479|8475|8480.9|8478.1|8480.9|8478.1|8477.9|8475|46
1643029140000|2022-01-24 12:59:00|8481.3|8478.5|8481.6|8478.8|8482.9|8480.1|8480.3|8477.5|57
1643029150000|2022-01-24 12:59:10|8481.8|8479|8481.4|8478.6|8482.3|8479.5|8480.4|8477.6|57
1643029160000|2022-01-24 12:59:20|8481.3|8478.5|8481.4|8478.6|8481.4|8478.6|8480.4|8477.6|7
1643029170000|2022-01-24 12:59:30|8481.3|8478.5|8481.3|8478.5|8482.3|8479.5|8480.4|8477.6|17
1643029180000|2022-01-24 12:59:40|8480.9|8478.1|8481.9|8479.1|8482.3|8479.5|8480.4|8477.6|9
1643029190000|2022-01-24 12:59:50|8481.4|8478.6|8484.3|8481.5|8484.4|8481.6|8481.4|8478.6|32
1643029200000|2022-01-24 13:00:00|8483.9|8481.1|8480.4|8477.6|8487.4|8484.6|8477.6|8474.8|239
1643029210000|2022-01-24 13:00:10|8480.3|8477.5|8481.3|8478.5|8481.4|8478.6|8477.4|8474.6|150
1643029220000|2022-01-24 13:00:20|8483.1|8480.3|8482.3|8479.5|8485.3|8482.5|8480.3|8477.5|102
1643029230000|2022-01-24 13:00:30|8482.4|8479.6|8483.4|8480.6|8483.4|8480.6|8482.3|8479.5|15
1643029240000|2022-01-24 13:00:40|8483.3|8480.5|8482.4|8479.6|8483.4|8480.6|8481.4|8478.6|46
1643029250000|2022-01-24 13:00:50|8482.3|8479.5|8484.3|8481.5|8484.3|8481.5|8481.4|8478.6|43
1643029260000|2022-01-24 13:01:00|8483.4|8480.6|8480.3|8477.5|8484.3|8481.5|8479.9|8477.1|97
1643029270000|2022-01-24 13:01:10|8480.4|8477.6|8479.3|8476.5|8480.4|8477.6|8477.4|8474.6|29
1643029280000|2022-01-24 13:01:20|8479.4|8476.6|8471.9|8469.1|8486.8|8484|8471.4|8468.6|533
1643029290000|2022-01-24 13:01:30|8471.5|8468.7|8471.4|8468.6|8471.9|8469.1|8467|8464.2|258
1643029300000|2022-01-24 13:01:40|8471.9|8469.1|8471.9|8469.1|8472.4|8469.6|8470.9|8468.1|32
1643029310000|2022-01-24 13:01:50|8472.3|8469.5|8476.9|8474.1|8477.3|8474.5|8472.3|8467.3|117
1643029320000|2022-01-24 13:02:00|8477.3|8474.5|8478.4|8475.6|8478.4|8475.6|8473.4|8470.6|57
1643029330000|2022-01-24 13:02:10|8477.4|8474.6|8476.3|8473.5|8478.3|8475.5|8476.3|8473.5|52
1643029340000|2022-01-24 13:02:20|8476.4|8473.6|8473.3|8470.5|8476.4|8473.6|8472.4|8469.6|21
1643029350000|2022-01-24 13:02:30|8472.4|8469.6|8473.4|8470.6|8473.4|8470.6|8471.4|8468.6|19
1643029360000|2022-01-24 13:02:40|8473.9|8471.1|8475.3|8472.5|8476.3|8473.5|8473.9|8471.1|15
1643029370000|2022-01-24 13:02:50|8474.9|8472.1|8474.3|8471.5|8476.3|8473.5|8473.3|8470.5|33
1643029380000|2022-01-24 13:03:00|8473.8|8471|8469.4|8466.6|8473.8|8471|8467.4|8464.6|57
1643029390000|2022-01-24 13:03:10|8469.8|8467|8470.8|8468|8470.9|8468.1|8469.4|8466.6|17
1643029400000|2022-01-24 13:03:20|8471.3|8468.5|8469.4|8466.6|8472.3|8469.5|8469.3|8466.5|35
1643029410000|2022-01-24 13:03:30|8469.3|8466.5|8466.4|8463.6|8470.3|8467.5|8466.4|8463.6|42
1643029420000|2022-01-24 13:03:40|8466|8463.2|8463.4|8460.6|8467.3|8464.5|8463.4|8460.6|136
1643029430000|2022-01-24 13:03:50|8462.6|8459.8|8462.4|8459.6|8463.4|8460.6|8461.4|8458.6|66
1643029440000|2022-01-24 13:04:00|8462.5|8459.7|8461.4|8458.6|8463.3|8460.5|8460.4|8457.6|121
1643029450000|2022-01-24 13:04:10|8460.8|8458|8460.6|8457.8|8461.5|8458.7|8458.4|8455.6|270
1643029460000|2022-01-24 13:04:20|8460.5|8457.7|8461.6|8458.8|8461.6|8458.8|8459|8456.2|31
1643029470000|2022-01-24 13:04:30|8460.8|8458|8461.6|8458.8|8462.6|8459.8|8459.7|8456.9|83
1643029480000|2022-01-24 13:04:40|8460.8|8458|8461.6|8458.8|8461.6|8458.8|8459.3|8456.5|112
1643029490000|2022-01-24 13:04:50|8460.8|8458|8461.6|8458.8|8463.1|8460.3|8460.6|8457.8|73
1643029500000|2022-01-24 13:05:00|8461.1|8458.3|8460.7|8457.9|8462.6|8459.8|8460.6|8457.8|27
1643029510000|2022-01-24 13:05:10|8460.6|8457.8|8457.7|8454.9|8460.6|8457.8|8456.7|8453.9|295
1643029520000|2022-01-24 13:05:20|8458.6|8455.8|8460.7|8457.9|8461.7|8458.9|8458.6|8455.8|59
1643029530000|2022-01-24 13:05:30|8461.1|8458.3|8460.7|8457.9|8461.1|8458.3|8458.7|8455.9|38
1643029540000|2022-01-24 13:05:40|8460.3|8457.5|8460.7|8457.9|8461.2|8458.4|8459.7|8456.9|41
1643029550000|2022-01-24 13:05:50|8460.3|8457.5|8456.7|8453.9|8460.3|8457.5|8456.6|8453.8|173
1643029560000|2022-01-24 13:06:00|8457.6|8454.8|8460.6|8457.8|8461.6|8458.8|8457.6|8454.8|83
1643029570000|2022-01-24 13:06:10|8459.7|8456.9|8461.1|8458.3|8463.6|8460.8|8459.6|8456.8|139
1643029580000|2022-01-24 13:06:20|8461.5|8458.7|8459.7|8456.9|8463.6|8460.8|8459.7|8456.9|92
1643029590000|2022-01-24 13:06:30|8460.2|8457.4|8461.6|8458.8|8461.6|8458.8|8459.6|8456.8|28
1643029600000|2022-01-24 13:06:40|8460.7|8457.9|8460.6|8457.8|8461.6|8458.8|8459.9|8457.1|19
1643029610000|2022-01-24 13:06:50|8460.7|8457.9|8459.7|8456.9|8461.6|8458.8|8459.6|8456.8|22
1643029620000|2022-01-24 13:07:00|8460.2|8457.4|8461.2|8458.4|8461.6|8458.8|8459.7|8456.9|43
1643029630000|2022-01-24 13:07:10|8461.6|8458.8|8461.7|8458.9|8461.7|8458.9|8459.9|8457.1|25
1643029640000|2022-01-24 13:07:20|8460.7|8457.9|8463.6|8460.8|8463.7|8460.9|8459.7|8456.9|120
1643029650000|2022-01-24 13:07:30|8463.2|8460.4|8464.7|8461.9|8465.7|8462.9|8462.7|8459.9|121
1643029660000|2022-01-24 13:07:40|8465.1|8462.3|8461.9|8459.1|8465.7|8462.9|8461.7|8458.9|107
1643029670000|2022-01-24 13:07:50|8461.8|8459|8457.2|8454.4|8461.8|8459|8456.8|8454|66
1643029680000|2022-01-24 13:08:00|8456.8|8454|8458.2|8455.4|8458.8|8456|8454.8|8452|137
1643029690000|2022-01-24 13:08:10|8457.8|8455|8460.7|8457.9|8460.8|8458|8457.7|8454.9|67
1643029700000|2022-01-24 13:08:20|8460.8|8458|8459.8|8457|8460.8|8458|8458.8|8456|22
1643029710000|2022-01-24 13:08:30|8459.7|8456.9|8459.7|8456.9|8459.7|8456.9|8457|8454.2|27
1643029720000|2022-01-24 13:08:40|8458.8|8456|8462.7|8459.9|8463.7|8460.9|8458.8|8456|42
1643029730000|2022-01-24 13:08:50|8462.2|8459.4|8461.7|8458.9|8462.7|8459.9|8460.7|8457.9|20
1643029740000|2022-01-24 13:09:00|8460.7|8457.9|8459.7|8456.9|8461.7|8458.9|8459.7|8456.9|4
1643029750000|2022-01-24 13:09:10|8458.7|8455.9|8460.7|8457.9|8460.7|8457.9|8458.7|8455.9|40
1643029760000|2022-01-24 13:09:20|8460.6|8457.8|8461.6|8458.8|8461.7|8458.9|8460.2|8457.4|6
1643029770000|2022-01-24 13:09:30|8461.7|8458.9|8459.6|8456.8|8461.7|8458.9|8458.6|8455.8|16
1643029780000|2022-01-24 13:09:40|8459.2|8456.4|8459.6|8456.8|8459.7|8456.9|8458.7|8455.9|22
1643029790000|2022-01-24 13:09:50|8459.7|8456.9|8460.7|8457.9|8462.6|8459.8|8459.6|8456.8|14
1643029800000|2022-01-24 13:10:00|8459.9|8457.1|8454.6|8451.8|8459.9|8457.1|8453.7|8450.9|158
1643029810000|2022-01-24 13:10:10|8454.7|8451.9|8456.6|8453.8|8456.7|8453.9|8453.7|8450.9|73
1643029820000|2022-01-24 13:10:20|8456.2|8453.4|8460.2|8457.4|8460.7|8457.9|8455.7|8452.9|33
1643029830000|2022-01-24 13:10:30|8459.8|8457|8459.2|8456.4|8459.8|8457|8457.7|8454.9|19
1643029840000|2022-01-24 13:10:40|8458.7|8455.9|8458.7|8455.9|8459.7|8456.9|8457.7|8454.9|464
1643029850000|2022-01-24 13:10:50|8458.6|8455.8|8462.6|8459.8|8462.6|8459.8|8458.6|8455.8|31
1643029860000|2022-01-24 13:11:00|8463.6|8460.8|8461.2|8458.4|8463.6|8460.8|8460.2|8457.4|35
1643029870000|2022-01-24 13:11:10|8461.1|8458.3|8461.6|8458.8|8463.7|8460.9|8460.7|8457.9|63
1643029880000|2022-01-24 13:11:20|8460.7|8457.9|8462.6|8459.8|8463.6|8460.8|8460.6|8457.8|50
1643029890000|2022-01-24 13:11:30|8463|8460.2|8461.6|8458.8|8463.6|8460.8|8461.6|8458.8|60
1643029900000|2022-01-24 13:11:40|8460.8|8458|8458.6|8455.8|8461.6|8458.8|8457.7|8454.9|147
1643029910000|2022-01-24 13:11:50|8458.5|8455.7|8458.7|8455.9|8459.5|8456.7|8457.6|8454.8|42
1643029920000|2022-01-24 13:12:00|8459.5|8456.7|8457.7|8454.9|8459.5|8456.7|8455.7|8452.9|85
1643029930000|2022-01-24 13:12:10|8457.6|8454.8|8455.7|8452.9|8457.7|8454.9|8455.7|8452.9|22
1643029940000|2022-01-24 13:12:20|8455.6|8452.8|8456.7|8453.9|8457.5|8454.7|8455.6|8452.8|32
1643029950000|2022-01-24 13:12:30|8456.6|8453.8|8457.5|8454.7|8457.5|8454.7|8456.6|8453.8|41
1643029960000|2022-01-24 13:12:40|8455.5|8452.7|8455.7|8452.9|8455.7|8452.9|8454.6|8451.8|124
1643029970000|2022-01-24 13:12:50|8455.6|8452.8|8452.1|8449.3|8455.6|8452.8|8451.6|8448.8|57
1643029980000|2022-01-24 13:13:00|8452.2|8449.4|8454.1|8451.3|8455.6|8452.8|8450.2|8447.4|93
1643029990000|2022-01-24 13:13:10|8454|8451.2|8451.6|8448.8|8454.5|8451.7|8449.6|8446.8|76
1643030000000|2022-01-24 13:13:20|8450.8|8448|8449.1|8446.3|8451|8448.2|8448.6|8445.8|186
1643030010000|2022-01-24 13:13:30|8449.2|8446.4|8448.6|8445.8|8450.7|8447.9|8445.5|8442.7|247
1643030020000|2022-01-24 13:13:40|8448.2|8445.4|8448.6|8445.8|8448.7|8445.9|8446.7|8443.9|33
1643030030000|2022-01-24 13:13:50|8448.2|8445.4|8448.6|8445.8|8448.7|8445.9|8447.6|8444.8|22
1643030040000|2022-01-24 13:14:00|8448.2|8445.4|8445.7|8442.9|8448.7|8445.9|8444.8|8442|117
1643030050000|2022-01-24 13:14:10|8445.6|8442.8|8450.6|8447.8|8451.6|8448.8|8445.6|8442.8|68
1643030060000|2022-01-24 13:14:20|8451.6|8448.8|8450.6|8447.8|8451.6|8448.8|8449.6|8446.8|53
1643030070000|2022-01-24 13:14:30|8451.2|8448.4|8452.6|8449.8|8452.6|8449.8|8449.7|8446.9|51
1643030080000|2022-01-24 13:14:40|8451.8|8449|8450.7|8447.9|8451.8|8449|8450.6|8447.8|32
1643030090000|2022-01-24 13:14:50|8451.1|8448.3|8455.6|8452.8|8457.5|8454.7|8451.1|8448.3|59
1643030100000|2022-01-24 13:15:00|8455.2|8452.4|8455.6|8452.8|8455.6|8452.8|8452.2|8449.4|92
1643030110000|2022-01-24 13:15:10|8455.2|8452.4|8454.1|8451.3|8455.2|8452.4|8452.6|8449.8|25
1643030120000|2022-01-24 13:15:20|8454.6|8451.8|8455.6|8452.8|8455.6|8452.8|8453.1|8450.3|65
1643030130000|2022-01-24 13:15:30|8455|8452.2|8450.7|8447.9|8456.6|8453.8|8450.7|8447.9|88
1643030140000|2022-01-24 13:15:40|8450.6|8447.8|8450.6|8447.8|8451.6|8448.8|8449.6|8446.8|28
1643030150000|2022-01-24 13:15:50|8450.1|8447.3|8448.5|8445.7|8450.6|8447.8|8447.6|8444.8|60
1643030160000|2022-01-24 13:16:00|8448.6|8445.8|8445.7|8442.9|8449.6|8446.8|8444.7|8441.9|60
1643030170000|2022-01-24 13:16:10|8445.6|8442.8|8444.7|8441.9|8446.6|8443.8|8444.6|8441.8|106
1643030180000|2022-01-24 13:16:20|8444.6|8441.8|8430.8|8428|8444.6|8441.8|8429.8|8427|558
1643030190000|2022-01-24 13:16:30|8430|8427.2|8432.8|8430|8433.8|8431|8429.7|8426.9|199
1643030200000|2022-01-24 13:16:40|8432|8429.2|8425.9|8423.1|8432.8|8430|8425.8|8423|274
1643030210000|2022-01-24 13:16:50|8426.7|8423.9|8417.7|8414.9|8426.8|8424|8412.6|8409.8|478
1643030220000|2022-01-24 13:17:00|8417.8|8415|8417.8|8415|8419.8|8417|8411.9|8409.1|232
1643030230000|2022-01-24 13:17:10|8416.9|8414.1|8422.9|8420.1|8423.8|8421|8414.4|8411.6|234
1643030240000|2022-01-24 13:17:20|8422.8|8420|8425.8|8423|8425.8|8423|8421.4|8418.6|117
1643030250000|2022-01-24 13:17:30|8426.6|8423.8|8426.7|8423.9|8426.7|8423.9|8419.9|8417.1|82
1643030260000|2022-01-24 13:17:40|8425.9|8423.1|8424.7|8421.9|8427.7|8424.9|8423.8|8421|72
1643030270000|2022-01-24 13:17:50|8423.9|8421.1|8420.8|8418|8424.7|8421.9|8417.9|8415.1|112
1643030280000|2022-01-24 13:18:00|8420.4|8417.6|8420|8417.2|8427.8|8425|8419.8|8417|258
1643030290000|2022-01-24 13:18:10|8419.9|8417.1|8419.9|8417.1|8421|8418.2|8418|8415.2|65
1643030300000|2022-01-24 13:18:20|8419.1|8416.3|8420.9|8418.1|8421.9|8419.1|8418.9|8416.1|36
1643030310000|2022-01-24 13:18:30|8420|8417.2|8421|8418.2|8422|8419.2|8418.9|8416.1|52
1643030320000|2022-01-24 13:18:40|8420.1|8417.3|8420|8417.2|8421|8418.2|8420|8417.2|26
1643030330000|2022-01-24 13:18:50|8422|8419.2|8421|8418.2|8422|8419.2|8420|8417.2|104
1643030340000|2022-01-24 13:19:00|8421.4|8418.6|8421.9|8419.1|8421.9|8419.1|8419.9|8417.1|72
1643030350000|2022-01-24 13:19:10|8422|8419.2|8419|8416.2|8422|8419.2|8418|8415.2|96
1643030360000|2022-01-24 13:19:20|8418.9|8416.1|8420|8417.2|8420.8|8418|8417|8414.2|121
1643030370000|2022-01-24 13:19:30|8420.4|8417.6|8418.8|8416|8420.4|8417.6|8417.9|8415.1|32
1643030380000|2022-01-24 13:19:40|8419|8416.2|8422.8|8420|8423|8420.2|8419|8416.2|34
1643030390000|2022-01-24 13:19:50|8422.4|8419.6|8424.6|8421.8|8426.7|8423.9|8421.8|8419|143
1643030400000|2022-01-24 13:20:00|8424.8|8422|8422.9|8420.1|8424.8|8422|8421.9|8419.1|74
1643030410000|2022-01-24 13:20:10|8423.4|8420.6|8418.9|8416.1|8423.8|8421|8418|8415.2|225
1643030420000|2022-01-24 13:20:20|8419|8416.2|8423.4|8420.6|8423.9|8421.1|8419|8416.2|71
1643030430000|2022-01-24 13:20:30|8422.9|8420.1|8423.8|8421|8423.9|8421.1|8422.8|8420|37
1643030440000|2022-01-24 13:20:40|8423.9|8421.1|8425.8|8423|8427.3|8424.5|8423.8|8421|83
1643030450000|2022-01-24 13:20:50|8426.3|8423.5|8424.3|8421.5|8426.8|8424|8422|8419.2|97
1643030460000|2022-01-24 13:21:00|8424.4|8421.6|8425.4|8422.6|8425.8|8423|8423.8|8421|26
1643030470000|2022-01-24 13:21:10|8425.8|8423|8423.9|8421.1|8425.8|8423|8421.9|8419.1|36
1643030480000|2022-01-24 13:21:20|8423.3|8420.5|8421.9|8419.1|8424.8|8422|8421.8|8419|56
1643030490000|2022-01-24 13:21:30|8421.8|8419|8421|8418.2|8421.9|8419.1|8418.8|8416|67
1643030500000|2022-01-24 13:21:40|8420.8|8418|8418.9|8416.1|8421.9|8419.1|8418.8|8416|46
1643030510000|2022-01-24 13:21:50|8419|8416.2|8423.4|8420.6|8423.8|8421|8419|8416.2|32
1643030520000|2022-01-24 13:22:00|8423.9|8421.1|8426.4|8423.6|8426.9|8424.1|8422.9|8420.1|94
1643030530000|2022-01-24 13:22:10|8426.8|8424|8423.9|8421.1|8426.8|8424|8422.8|8420|89
1643030540000|2022-01-24 13:22:20|8424|8421.2|8421|8418.2|8424|8421.2|8420|8417.2|137
1643030550000|2022-01-24 13:22:30|8421.8|8419|8420|8417.2|8423|8420.2|8419.9|8417.1|33
1643030560000|2022-01-24 13:22:40|8420.4|8417.6|8418.9|8416.1|8422|8419.2|8418|8415.2|67
1643030570000|2022-01-24 13:22:50|8418.4|8415.6|8416|8413.2|8418.4|8415.6|8415|8412.2|67
1643030580000|2022-01-24 13:23:00|8415.1|8412.3|8417|8414.2|8418|8415.2|8415|8412.2|69
1643030590000|2022-01-24 13:23:10|8416.5|8413.7|8419.8|8417|8419.8|8417|8415|8412.2|125
1643030600000|2022-01-24 13:23:20|8419.4|8416.6|8410.4|8407.6|8419.8|8417|8410.4|8407.6|114
1643030610000|2022-01-24 13:23:30|8410|8407.2|8405.8|8403|8410|8407.2|8400.8|8398|585
1643030620000|2022-01-24 13:23:40|8405|8402.2|8405.9|8403.1|8407.7|8404.9|8403.8|8401|118
1643030630000|2022-01-24 13:23:50|8406.3|8403.5|8406.8|8404|8408.8|8406|8405|8402.2|51
1643030640000|2022-01-24 13:24:00|8405.9|8403.1|8407.8|8405|8408.8|8406|8403.8|8401|170
1643030650000|2022-01-24 13:24:10|8408|8405.2|8406.8|8404|8408.8|8406|8406.8|8404|63
1643030660000|2022-01-24 13:24:20|8406.9|8404.1|8405.8|8403|8408.8|8406|8405.4|8402.6|163
1643030670000|2022-01-24 13:24:30|8404.9|8402.1|8402.8|8400|8404.9|8402.1|8399.8|8397|208
1643030680000|2022-01-24 13:24:40|8403.6|8400.8|8405.8|8403|8405.8|8403|8402.8|8400|261
1643030690000|2022-01-24 13:24:50|8405.4|8402.6|8404.8|8402|8405.8|8403|8401.9|8399.1|71
1643030700000|2022-01-24 13:25:00|8405.3|8402.5|8403.8|8401|8405.3|8402.5|8400.3|8397.5|136
1643030710000|2022-01-24 13:25:10|8403.4|8400.6|8399.8|8397|8404.3|8401.5|8399.8|8397|58
1643030720000|2022-01-24 13:25:20|8398.9|8396.1|8392.9|8390.1|8399.4|8396.6|8391|8388.2|574
1643030730000|2022-01-24 13:25:30|8393.8|8391|8389.9|8387.1|8394.9|8392.1|8388.9|8386.1|124
1643030740000|2022-01-24 13:25:40|8389|8386.2|8388.9|8386.1|8389.9|8387.1|8386.9|8384.1|129
1643030750000|2022-01-24 13:25:50|8388.1|8385.3|8389.4|8386.6|8390.9|8388.1|8386.9|8384.1|156
1643030760000|2022-01-24 13:26:00|8388.9|8386.1|8392.9|8390.1|8393.9|8391.1|8387.9|8385.1|103
1643030770000|2022-01-24 13:26:10|8392|8389.2|8387.9|8385.1|8392|8389.2|8386.9|8384.1|106
1643030780000|2022-01-24 13:26:20|8387|8384.2|8391.9|8389.1|8391.9|8389.1|8386.9|8384.1|47
1643030790000|2022-01-24 13:26:30|8391.4|8388.6|8395.9|8393.1|8395.9|8393.1|8390.9|8388.1|167
1643030800000|2022-01-24 13:26:40|8397.7|8394.9|8403.4|8400.6|8403.9|8401.1|8396.9|8394.1|382
1643030810000|2022-01-24 13:26:50|8402.9|8400.1|8399.9|8397.1|8404.8|8402|8397.9|8395.1|218
1643030820000|2022-01-24 13:27:00|8399.4|8396.6|8401.9|8399.1|8401.9|8399.1|8397.9|8395.1|128
1643030830000|2022-01-24 13:27:10|8402.8|8400|8401.9|8399.1|8403.9|8401.1|8400.9|8398.1|53
1643030840000|2022-01-24 13:27:20|8401.5|8398.7|8399.9|8397.1|8401.5|8398.7|8399.4|8396.6|22
1643030850000|2022-01-24 13:27:30|8399.5|8396.7|8400.4|8397.6|8400.9|8398.1|8398.9|8396.1|26
1643030860000|2022-01-24 13:27:40|8399.9|8397.1|8400.9|8398.1|8401.4|8398.6|8399.9|8397.1|20
1643030870000|2022-01-24 13:27:50|8401.8|8399|8400.4|8397.6|8401.8|8399|8398.9|8396.1|34
1643030880000|2022-01-24 13:28:00|8400.8|8398|8400.9|8398.1|8401.9|8399.1|8400.4|8397.6|37
1643030890000|2022-01-24 13:28:10|8401.4|8398.6|8402.4|8399.6|8402.4|8399.6|8400.9|8398.1|21
1643030900000|2022-01-24 13:28:20|8402.9|8400.1|8399|8396.2|8403.4|8400.6|8397.9|8395.1|134
1643030910000|2022-01-24 13:28:30|8399.1|8396.3|8400.9|8398.1|8401.4|8398.6|8398.1|8395.3|32
1643030920000|2022-01-24 13:28:40|8400.5|8397.7|8399.1|8396.3|8401.1|8398.3|8399.1|8396.3|10
1643030930000|2022-01-24 13:28:50|8399.5|8396.7|8400.1|8397.3|8400.9|8398.1|8399.1|8396.3|29
1643030940000|2022-01-24 13:29:00|8399.3|8396.5|8400.9|8398.1|8400.9|8398.1|8399.1|8396.3|21
1643030950000|2022-01-24 13:29:10|8401.3|8398.5|8401|8398.2|8402.5|8399.7|8401|8398.2|19
1643030960000|2022-01-24 13:29:20|8399.9|8397.1|8400|8397.2|8400.9|8398.1|8398.9|8396.1|49
1643030970000|2022-01-24 13:29:30|8399.9|8397.1|8399.9|8397.1|8400.9|8398.1|8399.9|8397.1|45
1643030980000|2022-01-24 13:29:40|8399|8396.2|8400.4|8397.6|8400.8|8398|8399|8396.2|75
1643030990000|2022-01-24 13:29:50|8400.3|8397.5|8399.3|8396.5|8400.3|8397.5|8398.9|8396.1|9
1643031000000|2022-01-24 13:30:00|8399.5|8396.7|8397.9|8395.1|8399.5|8396.7|8397|8394.2|67
1643031010000|2022-01-24 13:30:10|8398|8395.2|8397.9|8395.1|8398.9|8396.1|8397|8394.2|40
1643031020000|2022-01-24 13:30:20|8398|8395.2|8403.3|8400.5|8403.8|8401|8398|8395.2|87
1643031030000|2022-01-24 13:30:30|8403.8|8401|8399.9|8397.1|8403.9|8401.1|8399.9|8397.1|110
1643031040000|2022-01-24 13:30:40|8400.8|8398|8401.9|8399.1|8401.9|8399.1|8397.9|8395.1|56
1643031050000|2022-01-24 13:30:50|8402.3|8399.5|8400.9|8398.1|8403.9|8401.1|8399.9|8397.1|53
1643031060000|2022-01-24 13:31:00|8400.5|8397.7|8399|8396.2|8400.9|8398.1|8397|8394.2|61
1643031070000|2022-01-24 13:31:10|8399.4|8396.6|8402.3|8399.5|8403.9|8401.1|8399.4|8396.6|49
1643031080000|2022-01-24 13:31:20|8401.9|8399.1|8399.9|8397.1|8403.8|8401|8399.9|8397.1|42
1643031090000|2022-01-24 13:31:30|8399.5|8396.7|8402.5|8399.7|8402.9|8400.1|8399.4|8396.6|18
1643031100000|2022-01-24 13:31:40|8402|8399.2|8403.9|8401.1|8403.9|8401.1|8400.9|8398.1|39
1643031110000|2022-01-24 13:31:50|8404|8401.2|8405.7|8402.9|8405.7|8402.9|8401.9|8399.1|155
1643031120000|2022-01-24 13:32:00|8404.8|8402|8405.3|8402.5|8405.8|8403|8404.8|8402|89
1643031130000|2022-01-24 13:32:10|8405.7|8402.9|8406.7|8403.9|8407.7|8404.9|8404.8|8402|93
1643031140000|2022-01-24 13:32:20|8405.8|8403|8408.2|8405.4|8408.7|8405.9|8405.7|8402.9|59
1643031150000|2022-01-24 13:32:30|8407.7|8404.9|8406.7|8403.9|8407.7|8404.9|8405.3|8402.5|30
1643031160000|2022-01-24 13:32:40|8407.3|8404.5|8405.8|8403|8407.7|8404.9|8405.8|8403|46
1643031170000|2022-01-24 13:32:50|8405.7|8402.9|8403.2|8400.4|8406.8|8404|8402.6|8399.8|42
1643031180000|2022-01-24 13:33:00|8402.7|8399.9|8401.8|8399|8403.7|8400.9|8399.1|8396.3|217
1643031190000|2022-01-24 13:33:10|8402.2|8399.4|8403.7|8400.9|8403.8|8401|8402.2|8399.4|92
1643031200000|2022-01-24 13:33:20|8403.8|8401|8403.7|8400.9|8403.8|8401|8401.8|8399|50
1643031210000|2022-01-24 13:33:30|8403.8|8401|8403.7|8400.9|8403.8|8401|8401.8|8399|33
1643031220000|2022-01-24 13:33:40|8403.3|8400.5|8402.7|8399.9|8403.7|8400.9|8402.7|8399.9|30
1643031230000|2022-01-24 13:33:50|8403.6|8400.8|8402.3|8399.5|8403.8|8401|8401.7|8398.9|44
1643031240000|2022-01-24 13:34:00|8402.7|8399.9|8403.7|8400.9|8403.7|8400.9|8401.7|8398.9|33
1643031250000|2022-01-24 13:34:10|8405.7|8402.9|8412.7|8409.9|8413.7|8410.9|8405.7|8402.9|420
1643031260000|2022-01-24 13:34:20|8413.1|8410.3|8411.7|8408.9|8413.7|8410.9|8410.7|8407.9|124
1643031270000|2022-01-24 13:34:30|8412.7|8409.9|8412.7|8409.9|8413.7|8410.9|8411.6|8408.8|85
1643031280000|2022-01-24 13:34:40|8413.2|8410.4|8413.6|8410.8|8413.7|8410.9|8411.6|8408.8|51
1643031290000|2022-01-24 13:34:50|8413.2|8410.4|8416|8413.2|8416.1|8413.3|8412.2|8409.4|86
1643031300000|2022-01-24 13:35:00|8415.6|8412.8|8408.7|8405.9|8415.6|8412.8|8408.6|8405.8|93
1643031310000|2022-01-24 13:35:10|8408.6|8405.8|8406.6|8403.8|8408.6|8405.8|8404.7|8401.9|144
1643031320000|2022-01-24 13:35:20|8406.7|8403.9|8403.1|8400.3|8406.7|8403.9|8402.6|8399.8|64
1643031330000|2022-01-24 13:35:30|8403.2|8400.4|8403.6|8400.8|8404.7|8401.9|8402.7|8399.9|23
1643031340000|2022-01-24 13:35:40|8402.7|8399.9|8397.7|8394.9|8403.6|8400.8|8395.7|8392.9|110
1643031350000|2022-01-24 13:35:50|8397.2|8394.4|8395.1|8392.3|8397.2|8394.4|8394.7|8391.9|50
1643031360000|2022-01-24 13:36:00|8394.7|8391.9|8393.7|8390.9|8395.7|8392.9|8392.8|8390|80
1643031370000|2022-01-24 13:36:10|8392.9|8390.1|8397.7|8394.9|8397.7|8394.9|8390.8|8388|66
1643031380000|2022-01-24 13:36:20|8398.7|8395.9|8399.6|8396.8|8401.6|8398.8|8398.7|8395.9|91
1643031390000|2022-01-24 13:36:30|8399.1|8396.3|8400.1|8397.3|8400.6|8397.8|8399.1|8396.3|30
1643031400000|2022-01-24 13:36:40|8400.6|8397.8|8400.6|8397.8|8400.6|8397.8|8398.6|8395.8|15
1643031410000|2022-01-24 13:36:50|8401.5|8398.7|8399.6|8396.8|8401.6|8398.8|8399.6|8396.8|19
1643031420000|2022-01-24 13:37:00|8398.8|8396|8398.1|8395.3|8400.6|8397.8|8396.6|8393.8|43
1643031430000|2022-01-24 13:37:10|8398.6|8395.8|8397.6|8394.8|8398.6|8395.8|8394.6|8391.8|82
1643031440000|2022-01-24 13:37:20|8398.1|8395.3|8399.1|8396.3|8401.5|8398.7|8396.6|8393.8|401
1643031450000|2022-01-24 13:37:30|8398.7|8395.9|8394.6|8391.8|8399.6|8396.8|8393.6|8390.8|93
1643031460000|2022-01-24 13:37:40|8394.7|8391.9|8391.6|8388.8|8394.7|8391.9|8391.6|8388.8|53
1643031470000|2022-01-24 13:37:50|8390.7|8387.9|8390.6|8387.8|8392.1|8389.3|8389.6|8386.8|77
1643031480000|2022-01-24 13:38:00|8390.1|8387.3|8389.6|8386.8|8390.6|8387.8|8388.6|8385.8|72
1643031490000|2022-01-24 13:38:10|8389.7|8386.9|8393.6|8390.8|8394.6|8391.8|8389.7|8386.9|271
1643031500000|2022-01-24 13:38:20|8393.1|8390.3|8397.6|8394.8|8397.6|8394.8|8392.6|8389.8|34
1643031510000|2022-01-24 13:38:30|8398.5|8395.7|8397.5|8394.7|8399.4|8396.6|8396.5|8393.7|38
1643031520000|2022-01-24 13:38:40|8397.6|8394.8|8399.5|8396.7|8400.5|8397.7|8397.5|8394.7|58
1643031530000|2022-01-24 13:38:50|8399.6|8396.8|8397.5|8394.7|8400.5|8397.7|8396.7|8393.9|56
1643031540000|2022-01-24 13:39:00|8397.6|8394.8|8397.5|8394.7|8398.5|8395.7|8395.1|8392.3|62
1643031550000|2022-01-24 13:39:10|8398|8395.2|8406.4|8403.6|8408.4|8405.6|8398|8395.2|227
1643031560000|2022-01-24 13:39:20|8407.2|8404.4|8409.3|8406.5|8410.3|8407.5|8407.2|8404.4|888
1643031570000|2022-01-24 13:39:30|8410.1|8407.3|8408.3|8405.5|8410.1|8407.3|8406.3|8403.5|43
1643031580000|2022-01-24 13:39:40|8407.5|8404.7|8404.4|8401.6|8408.3|8405.5|8403.5|8400.7|314
1643031590000|2022-01-24 13:39:50|8403.5|8400.7|8409.4|8406.6|8411.4|8408.6|8403.5|8400.7|174
1643031600000|2022-01-24 13:40:00|8408.5|8405.7|8400.5|8397.7|8408.5|8405.7|8399.5|8396.7|223
1643031610000|2022-01-24 13:40:10|8399.7|8396.9|8398.5|8395.7|8400|8397.2|8398.1|8395.3|66
1643031620000|2022-01-24 13:40:20|8399.4|8396.6|8394.5|8391.7|8399.5|8396.7|8394.5|8391.7|56
1643031630000|2022-01-24 13:40:30|8395.4|8392.6|8396.5|8393.7|8397|8394.2|8394.5|8391.7|54
1643031640000|2022-01-24 13:40:40|8397|8394.2|8395.5|8392.7|8397.5|8394.7|8395.5|8392.7|27
1643031650000|2022-01-24 13:40:50|8394.6|8391.8|8392.5|8389.7|8395.5|8392.7|8392.5|8389.7|54
1643031660000|2022-01-24 13:41:00|8393.5|8390.7|8395|8392.2|8395.5|8392.7|8392.7|8389.9|36
1643031670000|2022-01-24 13:41:10|8394.5|8391.7|8393.5|8390.7|8396.5|8393.7|8393.5|8390.7|23
1643031680000|2022-01-24 13:41:20|8394|8391.2|8395.5|8392.7|8395.5|8392.7|8393.5|8390.7|18
1643031690000|2022-01-24 13:41:30|8395|8392.2|8396.5|8393.7|8397.5|8394.7|8394.5|8391.7|39
1643031700000|2022-01-24 13:41:40|8396.6|8393.8|8394.5|8391.7|8397.5|8394.7|8394.5|8391.7|20
1643031710000|2022-01-24 13:41:50|8395.5|8392.7|8395.5|8392.7|8398|8395.2|8394.5|8391.7|32
1643031720000|2022-01-24 13:42:00|8395.1|8392.3|8392.5|8389.7|8395.5|8392.7|8392.5|8389.7|56
1643031730000|2022-01-24 13:42:10|8391.7|8388.9|8393.5|8390.7|8396.4|8393.6|8391.5|8388.7|78
1643031740000|2022-01-24 13:42:20|8394.4|8391.6|8399.4|8396.6|8400.5|8397.7|8394.4|8391.6|175
1643031750000|2022-01-24 13:42:30|8399.9|8397.1|8400.5|8397.7|8403.4|8400.6|8399.9|8397.1|90
1643031760000|2022-01-24 13:42:40|8400.9|8398.1|8403.4|8400.6|8403.4|8400.6|8400.5|8397.7|51
1643031770000|2022-01-24 13:42:50|8402.4|8399.6|8398.5|8395.7|8402.5|8399.7|8398.5|8395.7|91
1643031780000|2022-01-24 13:43:00|8398.9|8396.1|8397.9|8395.1|8399.5|8396.7|8397.5|8394.7|37
1643031790000|2022-01-24 13:43:10|8397.5|8394.7|8398.5|8395.7|8398.5|8395.7|8395.6|8392.8|50
1643031800000|2022-01-24 13:43:20|8398.9|8396.1|8397.5|8394.7|8399.5|8396.7|8396.5|8393.7|23
1643031810000|2022-01-24 13:43:30|8397.1|8394.3|8393.5|8390.7|8397.9|8395.1|8393.5|8390.7|57
1643031820000|2022-01-24 13:43:40|8393.4|8390.6|8396.5|8393.7|8396.5|8393.7|8392.5|8389.7|32
1643031830000|2022-01-24 13:43:50|8397.4|8394.6|8395.9|8393.1|8398.5|8395.7|8395.9|8393.1|83
1643031840000|2022-01-24 13:44:00|8396.4|8393.6|8392.9|8390.1|8396.4|8393.6|8391.5|8388.7|30
1643031850000|2022-01-24 13:44:10|8393.4|8390.6|8388.9|8386.1|8393.9|8391.1|8385.6|8382.8|195
1643031860000|2022-01-24 13:44:20|8388.5|8385.7|8390.4|8387.6|8390.4|8387.6|8388.5|8385.7|44
1643031870000|2022-01-24 13:44:30|8390.5|8387.7|8390.4|8387.6|8391.5|8388.7|8389.5|8386.7|49
1643031880000|2022-01-24 13:44:40|8390.5|8387.7|8387.5|8384.7|8390.5|8387.7|8386.5|8383.7|54
1643031890000|2022-01-24 13:44:50|8387.9|8385.1|8387.5|8384.7|8389.4|8386.6|8386.5|8383.7|74
1643031900000|2022-01-24 13:45:00|8388.4|8385.6|8390.5|8387.7|8390.5|8387.7|8386.5|8383.7|99
1643031910000|2022-01-24 13:45:10|8390.3|8387.5|8391.5|8388.7|8391.5|8388.7|8389.5|8386.7|26
1643031920000|2022-01-24 13:45:20|8390.5|8387.7|8394.4|8391.6|8396.3|8393.5|8390.5|8387.7|127
1643031930000|2022-01-24 13:45:30|8394.3|8391.5|8397.3|8394.5|8397.4|8394.6|8394.3|8391.5|21
1643031940000|2022-01-24 13:45:40|8397.4|8394.6|8400.3|8397.5|8401.4|8398.6|8397.3|8394.5|153
1643031950000|2022-01-24 13:45:50|8401.2|8398.4|8399.8|8397|8401.4|8398.6|8397.3|8394.5|70
1643031960000|2022-01-24 13:46:00|8400.3|8397.5|8397.4|8394.6|8400.4|8397.6|8397.4|8394.6|30
1643031970000|2022-01-24 13:46:10|8397.3|8394.5|8397.3|8394.5|8399.3|8396.5|8396.4|8393.6|21
1643031980000|2022-01-24 13:46:20|8397.4|8394.6|8396.4|8393.6|8398.3|8395.5|8396.3|8393.5|33
1643031990000|2022-01-24 13:46:30|8396.3|8393.5|8396.3|8393.5|8397.3|8394.5|8396.3|8393.5|40
1643032000000|2022-01-24 13:46:40|8396.4|8393.6|8396.3|8393.5|8397.4|8394.6|8396.3|8393.5|13
1643032010000|2022-01-24 13:46:50|8395.1|8392.3|8397.3|8394.5|8397.3|8394.5|8394.3|8391.5|42
1643032020000|2022-01-24 13:47:00|8396.5|8393.7|8392.3|8389.5|8396.5|8393.7|8392.3|8389.5|68
1643032030000|2022-01-24 13:47:10|8392.4|8389.6|8392.4|8389.6|8394.8|8392|8392.3|8389.5|42
1643032040000|2022-01-24 13:47:20|8392.8|8390|8395.3|8392.5|8396.3|8393.5|8392.3|8389.5|56
1643032050000|2022-01-24 13:47:30|8396.2|8393.4|8394.3|8391.5|8396.3|8393.5|8392.9|8390.1|58
1643032060000|2022-01-24 13:47:40|8393.9|8391.1|8396.9|8394.1|8397.3|8394.5|8393.9|8391.1|50
1643032070000|2022-01-24 13:47:50|8396.4|8393.6|8395.3|8392.5|8397.8|8395|8394.3|8391.5|29
1643032080000|2022-01-24 13:48:00|8394.5|8391.7|8393.3|8390.5|8395.3|8392.5|8392.3|8389.5|27
1643032090000|2022-01-24 13:48:10|8392.3|8389.5|8398.2|8395.4|8401.2|8398.4|8392.3|8389.5|205
1643032100000|2022-01-24 13:48:20|8398.3|8395.5|8397.7|8394.9|8400.3|8397.5|8397.2|8394.4|53
1643032110000|2022-01-24 13:48:30|8397.3|8394.5|8392.3|8389.5|8397.7|8394.9|8392.3|8389.5|184
1643032120000|2022-01-24 13:48:40|8392.8|8390|8389.3|8386.5|8393.3|8390.5|8389.3|8386.5|68
1643032130000|2022-01-24 13:48:50|8388.9|8386.1|8377.5|8374.7|8391.3|8388.5|8374.1|8371.3|795
1643032140000|2022-01-24 13:49:00|8377.9|8375.1|8380.5|8377.7|8381.5|8378.7|8377.5|8374.7|155
1643032150000|2022-01-24 13:49:10|8381.3|8378.5|8384.4|8381.6|8384.5|8381.7|8380.5|8377.7|182
1643032160000|2022-01-24 13:49:20|8384.5|8381.7|8386.4|8383.6|8386.4|8383.6|8382.5|8379.7|82
1643032170000|2022-01-24 13:49:30|8386.8|8384|8381.5|8378.7|8387.2|8384.4|8381|8378.2|119
1643032180000|2022-01-24 13:49:40|8381.9|8379.1|8381.4|8378.6|8382.9|8380.1|8381.4|8378.6|57
1643032190000|2022-01-24 13:49:50|8381.5|8378.7|8384.5|8381.7|8384.5|8381.7|8381.5|8378.7|55
1643032200000|2022-01-24 13:50:00|8383.5|8380.7|8383.5|8380.7|8384.5|8381.7|8382.4|8379.6|72
1643032210000|2022-01-24 13:50:10|8383.9|8381.1|8383.3|8380.5|8384.4|8381.6|8380.6|8377.8|64
1643032220000|2022-01-24 13:50:20|8383.5|8380.7|8381.5|8378.7|8383.9|8381.1|8379.7|8376.9|28
1643032230000|2022-01-24 13:50:30|8380.7|8377.9|8382.5|8379.7|8382.5|8379.7|8379.6|8376.8|41
1643032240000|2022-01-24 13:50:40|8383|8380.2|8384.3|8381.5|8384.4|8381.6|8380.5|8377.7|124
1643032250000|2022-01-24 13:50:50|8383.5|8380.7|8382.9|8380.1|8384.4|8381.6|8382.3|8379.5|45
1643032260000|2022-01-24 13:51:00|8382.4|8379.6|8387.3|8384.5|8388.3|8385.5|8382.3|8379.5|111
1643032270000|2022-01-24 13:51:10|8387.2|8384.4|8390.2|8387.4|8391.2|8388.4|8386.3|8383.5|41
1643032280000|2022-01-24 13:51:20|8390.7|8387.9|8392.2|8389.4|8392.3|8389.5|8388.9|8386.1|125
1643032290000|2022-01-24 13:51:30|8391.8|8389|8392.2|8389.4|8392.7|8389.9|8391.2|8388.4|133
1643032300000|2022-01-24 13:51:40|8391.7|8388.9|8392.3|8389.5|8393.3|8390.5|8391.3|8388.5|86
1643032310000|2022-01-24 13:51:50|8392.2|8389.4|8382.3|8379.5|8392.3|8389.5|8381.8|8379|174
1643032320000|2022-01-24 13:52:00|8383.3|8380.5|8384.3|8381.5|8384.3|8381.5|8383.3|8380.5|60
1643032330000|2022-01-24 13:52:10|8385.2|8382.4|8383.3|8380.5|8386.3|8383.5|8383.3|8380.5|120
1643032340000|2022-01-24 13:52:20|8383.2|8380.4|8378.4|8375.6|8383.3|8380.5|8377.5|8374.7|126
1643032350000|2022-01-24 13:52:30|8377.9|8375.1|8375.5|8372.7|8378.5|8375.7|8372.5|8369.7|172
1643032360000|2022-01-24 13:52:40|8376.4|8373.6|8375.5|8372.7|8376.5|8373.7|8374.5|8371.7|49
1643032370000|2022-01-24 13:52:50|8376.4|8373.6|8380.4|8377.6|8381.3|8378.5|8376.4|8373.6|109
1643032380000|2022-01-24 13:53:00|8379.6|8376.8|8376.9|8374.1|8379.6|8376.8|8374.5|8371.7|84
1643032390000|2022-01-24 13:53:10|8376.5|8373.7|8374.6|8371.8|8376.9|8374.1|8372.5|8369.7|54
1643032400000|2022-01-24 13:53:20|8374.5|8371.7|8374.1|8371.3|8375.6|8372.8|8371|8368.2|107
1643032410000|2022-01-24 13:53:30|8374.5|8371.7|8374.1|8371.3|8374.6|8371.8|8373.5|8370.7|26
1643032420000|2022-01-24 13:53:40|8374.5|8371.7|8373.5|8370.7|8374.6|8371.8|8372.5|8369.7|41
1643032430000|2022-01-24 13:53:50|8373.1|8370.3|8369.7|8366.9|8373.5|8370.7|8369.6|8366.8|119
1643032440000|2022-01-24 13:54:00|8369.2|8366.4|8372.6|8369.8|8372.6|8369.8|8367.9|8365.1|160
1643032450000|2022-01-24 13:54:10|8372.2|8369.4|8372.6|8369.8|8375.5|8372.7|8371.7|8368.9|101
1643032460000|2022-01-24 13:54:20|8373.1|8370.3|8374.5|8371.7|8374.6|8371.8|8371.7|8368.9|54
1643032470000|2022-01-24 13:54:30|8374.1|8371.3|8372.5|8369.7|8375.5|8372.7|8371.7|8368.9|63
1643032480000|2022-01-24 13:54:40|8372.1|8369.3|8362.7|8359.9|8372.6|8369.8|8361.9|8359.1|240
1643032490000|2022-01-24 13:54:50|8361.7|8358.9|8360.7|8357.9|8361.7|8358.9|8356.8|8354|281
1643032500000|2022-01-24 13:55:00|8360.3|8357.5|8361.6|8358.8|8362.8|8360|8359.8|8357|214
1643032510000|2022-01-24 13:55:10|8361.2|8358.4|8360.1|8357.3|8361.7|8358.9|8358.3|8355.5|119
1643032520000|2022-01-24 13:55:20|8360.5|8357.7|8355.7|8352.9|8360.7|8357.9|8353.3|8350.5|150
1643032530000|2022-01-24 13:55:30|8356.7|8353.9|8356.7|8353.9|8359.6|8356.8|8354.8|8352|841
1643032540000|2022-01-24 13:55:40|8355.7|8352.9|8357.6|8354.8|8357.8|8355|8351.9|8349.1|132
1643032550000|2022-01-24 13:55:50|8357.2|8354.4|8358.8|8356|8360.7|8357.9|8357.2|8354.4|96
1643032560000|2022-01-24 13:56:00|8358.2|8355.4|8360.7|8357.9|8360.7|8357.9|8356.8|8354|48
1643032570000|2022-01-24 13:56:10|8360.3|8357.5|8360.3|8357.5|8362.7|8359.9|8359.3|8356.5|94
1643032580000|2022-01-24 13:56:20|8360.2|8357.4|8360.8|8358|8362.8|8360|8358.8|8356|88
1643032590000|2022-01-24 13:56:30|8360.7|8357.9|8355.7|8352.9|8361.8|8359|8354.8|8352|144
1643032600000|2022-01-24 13:56:40|8354.8|8352|8355.2|8352.4|8356.7|8353.9|8351.8|8349|133
1643032610000|2022-01-24 13:56:50|8354.9|8352.1|8354.7|8351.9|8356.7|8353.9|8354.7|8351.9|45
1643032620000|2022-01-24 13:57:00|8353.9|8351.1|8359.7|8356.9|8360.7|8357.9|8352.7|8349.9|102
1643032630000|2022-01-24 13:57:10|8360.1|8357.3|8361.6|8358.8|8361.6|8358.8|8357.8|8355|41
1643032640000|2022-01-24 13:57:20|8361.8|8359|8356.7|8353.9|8361.8|8359|8356.3|8353.5|116
1643032650000|2022-01-24 13:57:30|8356.8|8354|8355.8|8353|8357.6|8354.8|8354.8|8352|47
1643032660000|2022-01-24 13:57:40|8356.6|8353.8|8360.7|8357.9|8360.7|8357.9|8355.8|8353|45
1643032670000|2022-01-24 13:57:50|8359.9|8357.1|8361.1|8358.3|8362.6|8359.8|8359.8|8357|314
1643032680000|2022-01-24 13:58:00|8361.5|8358.7|8362.5|8359.7|8362.5|8359.7|8359.5|8356.7|96
1643032690000|2022-01-24 13:58:10|8362.4|8359.6|8367.5|8364.7|8369.5|8366.7|8361.5|8358.7|209
1643032700000|2022-01-24 13:58:20|8367.9|8365.1|8367.9|8365.1|8369.3|8366.5|8367.1|8364.3|144
1643032710000|2022-01-24 13:58:30|8368.3|8365.5|8365.5|8362.7|8369.5|8366.7|8364.5|8361.7|92
1643032720000|2022-01-24 13:58:40|8365.6|8362.8|8366.6|8363.8|8367.5|8364.7|8365.5|8362.7|45
1643032730000|2022-01-24 13:58:50|8366.5|8363.7|8370.5|8367.7|8370.5|8367.7|8366.5|8363.7|113
1643032740000|2022-01-24 13:59:00|8370.1|8367.3|8365.5|8362.7|8371.3|8368.5|8364.5|8361.7|79
1643032750000|2022-01-24 13:59:10|8366.4|8363.6|8363.4|8360.6|8367.5|8364.7|8362.5|8359.7|115
1643032760000|2022-01-24 13:59:20|8363.5|8360.7|8360.6|8357.8|8363.6|8360.8|8360.6|8357.8|69
1643032770000|2022-01-24 13:59:30|8361.1|8358.3|8361.5|8358.7|8362.5|8359.7|8360.5|8357.7|29
1643032780000|2022-01-24 13:59:40|8361.6|8358.8|8358.9|8356.1|8363.5|8360.7|8358.5|8355.7|90
1643032790000|2022-01-24 13:59:50|8359|8356.2|8348.7|8345.9|8359|8356.2|8346.8|8344|291
1643032800000|2022-01-24 14:00:00|8348.3|8345.5|8358.5|8355.7|8359.5|8356.7|8347.7|8344.9|369
1643032810000|2022-01-24 14:00:10|8358.1|8355.3|8355.5|8352.7|8358.5|8355.7|8354.5|8351.7|116
1643032820000|2022-01-24 14:00:20|8353.6|8350.8|8351.7|8348.9|8355.5|8352.7|8351.5|8348.7|137
1643032830000|2022-01-24 14:00:30|8352.5|8349.7|8361.6|8358.8|8362.6|8359.8|8351.6|8348.8|192
1643032840000|2022-01-24 14:00:40|8361.7|8358.9|8359.7|8356.9|8366.6|8363.8|8358.7|8355.9|831
1643032850000|2022-01-24 14:00:50|8360.1|8357.3|8357.7|8354.9|8360.7|8357.9|8356.7|8353.9|49
1643032860000|2022-01-24 14:01:00|8358.7|8355.9|8351.3|8348.5|8358.7|8355.9|8350.1|8347.3|249
1643032870000|2022-01-24 14:01:10|8350.9|8348.1|8351.3|8348.5|8354.8|8352|8350.5|8347.7|143
1643032880000|2022-01-24 14:01:20|8350.9|8348.1|8350.9|8348.1|8351.8|8349|8350.7|8347.9|50
1643032890000|2022-01-24 14:01:30|8350.8|8348|8347.8|8345|8352.2|8349.4|8346.9|8344.1|228
1643032900000|2022-01-24 14:01:40|8348.6|8345.8|8352.3|8349.5|8352.8|8350|8347.9|8345.1|147
1643032910000|2022-01-24 14:01:50|8352.7|8349.9|8357.6|8354.8|8360.7|8357.9|8351.3|8348.5|117
1643032920000|2022-01-24 14:02:00|8357.7|8354.9|8355.7|8352.9|8358.7|8355.9|8353.3|8350.5|119
1643032930000|2022-01-24 14:02:10|8355.3|8352.5|8352.7|8349.9|8355.3|8352.5|8349.7|8346.9|99
1643032940000|2022-01-24 14:02:20|8351.8|8349|8357.3|8354.5|8358.2|8355.4|8351.7|8348.9|69
1643032950000|2022-01-24 14:02:30|8356.8|8354|8355.8|8353|8359.8|8357|8355.8|8353|74
1643032960000|2022-01-24 14:02:40|8355.6|8352.8|8354.8|8352|8356.8|8354|8353.7|8350.9|97
1643032970000|2022-01-24 14:02:50|8353.9|8351.1|8356.8|8354|8360.7|8357.9|8353.8|8351|121
1643032980000|2022-01-24 14:03:00|8357.3|8354.5|8359.3|8356.5|8359.7|8356.9|8356.7|8353.9|83
1643032990000|2022-01-24 14:03:10|8358.9|8356.1|8365.7|8362.9|8366.7|8363.9|8358.8|8356|160
1643033000000|2022-01-24 14:03:20|8366.1|8363.3|8359.8|8357|8366.7|8363.9|8359.7|8356.9|117
1643033010000|2022-01-24 14:03:30|8359.7|8356.9|8356.7|8353.9|8359.7|8356.9|8355.7|8352.9|75
1643033020000|2022-01-24 14:03:40|8356.8|8354|8355.8|8353|8357.3|8354.5|8354.7|8351.9|67
1643033030000|2022-01-24 14:03:50|8355.7|8352.9|8355.7|8352.9|8357.7|8354.9|8353.3|8350.5|100
1643033040000|2022-01-24 14:04:00|8355.9|8353.1|8363.7|8360.9|8364.5|8361.7|8355.9|8353.1|142
1643033050000|2022-01-24 14:04:10|8363.3|8360.5|8361.6|8358.8|8363.3|8360.5|8360.7|8357.9|63
1643033060000|2022-01-24 14:04:20|8360.7|8357.9|8361.2|8358.4|8363.7|8360.9|8360.6|8357.8|72
1643033070000|2022-01-24 14:04:30|8361.7|8358.9|8365.7|8362.9|8366.6|8363.8|8361.7|8358.9|163
1643033080000|2022-01-24 14:04:40|8365.6|8362.8|8376.7|8373.9|8379.8|8377|8365.2|8362.4|480
1643033090000|2022-01-24 14:04:50|8376.6|8373.8|8373.7|8370.9|8376.6|8373.8|8371.7|8368.9|142
1643033100000|2022-01-24 14:05:00|8374.6|8371.8|8370.9|8368.1|8377.6|8374.8|8368.8|8366|229
1643033110000|2022-01-24 14:05:10|8370.8|8368|8366.8|8364|8371.7|8368.9|8365.8|8363|308
1643033120000|2022-01-24 14:05:20|8367.2|8364.4|8363.8|8361|8367.2|8364.4|8363.7|8360.9|110
1643033130000|2022-01-24 14:05:30|8363.3|8360.5|8359.7|8356.9|8364.3|8361.5|8358.7|8355.9|127
1643033140000|2022-01-24 14:05:40|8359.8|8357|8359.3|8356.5|8360.3|8357.5|8358.7|8355.9|31
1643033150000|2022-01-24 14:05:50|8359.8|8357|8358.7|8355.9|8359.8|8357|8356.9|8354.1|56
1643033160000|2022-01-24 14:06:00|8358.8|8356|8355.4|8352.6|8358.8|8356|8354.9|8352.1|320
1643033170000|2022-01-24 14:06:10|8355.3|8352.5|8353.9|8351.1|8355.8|8353|8352.9|8350.1|110
1643033180000|2022-01-24 14:06:20|8353.4|8350.6|8349.9|8347.1|8353.8|8351|8349|8346.2|119
1643033190000|2022-01-24 14:06:30|8349.8|8347|8350.8|8348|8351.8|8349|8349.8|8347|74
1643033200000|2022-01-24 14:06:40|8350.7|8347.9|8344|8341.2|8350.7|8347.9|8343|8340.2|351
1643033210000|2022-01-24 14:06:50|8343|8340.2|8322.8|8320|8344.1|8341.3|8322.4|8319.6|1773
1643033220000|2022-01-24 14:07:00|8322.4|8319.6|8318.1|8315.3|8325.4|8322.6|8316.2|8313.4|551
1643033230000|2022-01-24 14:07:10|8317.7|8314.9|8315.8|8313|8318.3|8315.5|8309.4|8306.6|361
1643033240000|2022-01-24 14:07:20|8316.2|8313.4|8319.4|8316.6|8324.4|8321.6|8315.4|8312.6|390
1643033250000|2022-01-24 14:07:30|8319.3|8316.5|8322.4|8319.6|8323.3|8320.5|8318.5|8315.7|353
1643033260000|2022-01-24 14:07:40|8322.8|8320|8324.4|8321.6|8327.8|8325|8322.8|8320|129
1643033270000|2022-01-24 14:07:50|8324.8|8322|8312.4|8309.6|8324.9|8322.1|8309.9|8307.1|275
1643033280000|2022-01-24 14:08:00|8312|8309.2|8303.4|8300.6|8312|8309.2|8302.4|8299.6|511
1643033290000|2022-01-24 14:08:10|8302.5|8299.7|8311.4|8308.6|8315.8|8313|8302.5|8299.7|299
1643033300000|2022-01-24 14:08:20|8311.3|8308.5|8311.2|8308.4|8312.4|8309.6|8309.4|8306.6|123
1643033310000|2022-01-24 14:08:30|8311.3|8308.5|8302.4|8299.6|8311.3|8308.5|8302.4|8299.6|168
1643033320000|2022-01-24 14:08:40|8302.5|8299.7|8301.6|8298.8|8304.5|8301.7|8295.8|8293|465
1643033330000|2022-01-24 14:08:50|8301|8298.2|8310.2|8307.4|8312.2|8309.4|8296.6|8293.8|456
1643033340000|2022-01-24 14:09:00|8309.8|8307|8316.2|8313.4|8316.2|8313.4|8303.4|8300.6|399
1643033350000|2022-01-24 14:09:10|8316.7|8313.9|8316.2|8313.4|8317.3|8314.5|8310.7|8307.9|224
1643033360000|2022-01-24 14:09:20|8315.8|8313|8316.3|8313.5|8317.2|8314.4|8312.2|8309.4|181
1643033370000|2022-01-24 14:09:30|8316.8|8314|8330.7|8327.9|8333.1|8330.3|8316.8|8314|324
1643033380000|2022-01-24 14:09:40|8330.6|8327.8|8328.2|8325.4|8332|8329.2|8328|8325.2|278
1643033390000|2022-01-24 14:09:50|8327.8|8325|8331.2|8328.4|8333.2|8330.4|8327.8|8325|220
1643033400000|2022-01-24 14:10:00|8331.3|8328.5|8331.2|8328.4|8334.9|8331.5|8327.2|8324.4|179
1643033410000|2022-01-24 14:10:10|8331.3|8328.5|8338.8|8336|8339.4|8336.6|8331.2|8328.4|166
1643033420000|2022-01-24 14:10:20|8338.6|8335.8|8345.1|8342.3|8346.1|8343.3|8337.3|8334.5|199
1643033430000|2022-01-24 14:10:30|8345.9|8343.1|8349.2|8346.4|8352|8349.2|8343.1|8340.3|390
1643033440000|2022-01-24 14:10:40|8348.4|8345.6|8342.8|8340|8349|8346.2|8341.3|8338.5|417
1643033450000|2022-01-24 14:10:50|8343.2|8340.4|8341.4|8338.6|8343.3|8340.5|8338.4|8335.6|330
1643033460000|2022-01-24 14:11:00|8340.6|8337.8|8347.2|8344.4|8349.2|8346.4|8340.4|8337.6|380
1643033470000|2022-01-24 14:11:10|8348|8345.2|8345.3|8342.5|8349.2|8346.4|8345.3|8342.5|112
1643033480000|2022-01-24 14:11:20|8346.6|8343.8|8352.2|8349.4|8355|8352.2|8346.3|8343.5|445
1643033490000|2022-01-24 14:11:30|8352|8349.2|8353.6|8350.8|8354|8351.2|8350.1|8347.3|159
1643033500000|2022-01-24 14:11:40|8353.2|8350.4|8356|8353.2|8357.1|8354.3|8352|8349.2|187
1643033510000|2022-01-24 14:11:50|8354.4|8351.6|8352.6|8349.8|8354.4|8351.6|8349|8343.9|265
1643033520000|2022-01-24 14:12:00|8352.5|8349.7|8352.1|8349.3|8354|8351.2|8351|8348.2|109
1643033530000|2022-01-24 14:12:10|8352|8349.2|8353|8350.2|8354.1|8351.3|8350.2|8347.4|118
1643033540000|2022-01-24 14:12:20|8352.6|8349.8|8353|8350.2|8353|8350.2|8351|8348.2|60
1643033550000|2022-01-24 14:12:30|8353.1|8350.3|8348.2|8345.4|8353.1|8350.3|8346.3|8343.5|469
1643033560000|2022-01-24 14:12:40|8347.2|8344.4|8351.2|8348.4|8352.2|8349.4|8346.3|8343.5|118
1643033570000|2022-01-24 14:12:50|8352.2|8349.4|8349.3|8346.5|8352.7|8349.9|8349.3|8346.5|69
1643033580000|2022-01-24 14:13:00|8349.2|8346.4|8345.2|8342.4|8350.2|8347.4|8345.2|8342.4|106
1643033590000|2022-01-24 14:13:10|8344.4|8341.6|8346.3|8343.5|8347.2|8344.4|8342.4|8339.6|72
1643033600000|2022-01-24 14:13:20|8346.2|8343.4|8340.3|8337.5|8346.6|8343.8|8340.2|8337.4|57
1643033610000|2022-01-24 14:13:30|8341.1|8338.3|8343.2|8340.4|8344.2|8341.4|8340.7|8337.9|301
1643033620000|2022-01-24 14:13:40|8343.4|8340.6|8342.2|8339.4|8344.2|8341.4|8342.2|8339.4|42
1643033630000|2022-01-24 14:13:50|8343.2|8340.4|8345.2|8342.4|8346.2|8343.4|8343.2|8340.4|84
1643033640000|2022-01-24 14:14:00|8344.2|8341.4|8347.2|8344.4|8351.6|8348.8|8343.3|8340.5|144
1643033650000|2022-01-24 14:14:10|8347.6|8344.8|8349.2|8346.4|8352.3|8349.5|8347.2|8344.4|87
1643033660000|2022-01-24 14:14:20|8349.6|8346.8|8352.2|8349.4|8354.2|8351.4|8348.2|8345.4|160
1643033670000|2022-01-24 14:14:30|8354.3|8351.5|8351.2|8348.4|8354.8|8352|8350.8|8348|65
1643033680000|2022-01-24 14:14:40|8350.4|8347.6|8350.3|8347.5|8353.2|8350.4|8350.2|8347.4|43
1643033690000|2022-01-24 14:14:50|8349.2|8346.4|8351.8|8349|8352.2|8349.4|8348.2|8345.4|112
1643033700000|2022-01-24 14:15:00|8351.4|8348.6|8350.2|8347.4|8351.4|8348.6|8348.2|8345.4|79
1643033710000|2022-01-24 14:15:10|8350.7|8347.9|8362.6|8359.8|8364.2|8361.4|8350.2|8347.4|378
1643033720000|2022-01-24 14:15:20|8362.2|8359.4|8362.2|8359.4|8363.2|8360.4|8360.2|8357.4|120
1643033730000|2022-01-24 14:15:30|8363.1|8360.3|8371.2|8368.4|8373|8370.2|8363.1|8360.3|364
1643033740000|2022-01-24 14:15:40|8372.1|8369.3|8367.2|8364.4|8372.1|8369.3|8365.2|8362.4|438
1643033750000|2022-01-24 14:15:50|8367.1|8364.3|8365.2|8362.4|8368|8365.2|8362.2|8359.4|217
1643033760000|2022-01-24 14:16:00|8365.6|8362.8|8367.2|8364.4|8369.4|8366.6|8365.2|8362.4|150
1643033770000|2022-01-24 14:16:10|8366.8|8364|8363.2|8360.4|8367.1|8364.3|8360.4|8357.6|129
1643033780000|2022-01-24 14:16:20|8362.4|8359.6|8363.2|8360.4|8363.2|8360.4|8361.3|8358.5|51
1643033790000|2022-01-24 14:16:30|8363.8|8361|8359.8|8357|8363.8|8361|8359.3|8356.5|63
1643033800000|2022-01-24 14:16:40|8359.7|8356.9|8358.3|8355.5|8360.1|8357.3|8355.3|8352.5|94
1643033810000|2022-01-24 14:16:50|8358.2|8355.4|8356.8|8354|8361.7|8358.9|8356.2|8353.4|40
1643033820000|2022-01-24 14:17:00|8356.2|8353.4|8358.2|8355.4|8358.2|8355.4|8353.8|8351|87
1643033830000|2022-01-24 14:17:10|8357.2|8354.4|8357.2|8354.4|8358.2|8355.4|8356.2|8353.4|29
1643033840000|2022-01-24 14:17:20|8356.8|8354|8355.3|8352.5|8357|8354.2|8355.2|8352.4|43
1643033850000|2022-01-24 14:17:30|8355.2|8352.4|8355.2|8352.4|8356.2|8353.4|8353.8|8351|41
1643033860000|2022-01-24 14:17:40|8355.3|8352.5|8352.2|8349.4|8356.2|8353.4|8352.2|8349.4|57
1643033870000|2022-01-24 14:17:50|8351.3|8348.5|8350.2|8347.4|8351.3|8348.5|8349.3|8346.5|131
1643033880000|2022-01-24 14:18:00|8349.4|8346.6|8353.2|8350.4|8353.2|8350.4|8348.3|8345.5|87
1643033890000|2022-01-24 14:18:10|8353.3|8350.5|8352.2|8349.4|8353.3|8350.5|8351.2|8348.4|34
1643033900000|2022-01-24 14:18:20|8352.3|8349.5|8350.2|8347.4|8352.3|8349.5|8348.2|8345.4|37
1643033910000|2022-01-24 14:18:30|8350.3|8347.5|8350.8|8348|8352.2|8349.4|8350.2|8347.4|25
1643033920000|2022-01-24 14:18:40|8350.3|8347.5|8349.2|8346.4|8350.3|8347.5|8346.8|8344|29
1643033930000|2022-01-24 14:18:50|8348.2|8345.4|8350.2|8347.4|8350.7|8347.9|8346.3|8343.5|28
1643033940000|2022-01-24 14:19:00|8351|8348.2|8343.2|8340.4|8352.2|8349.4|8343.2|8340.4|129
1643033950000|2022-01-24 14:19:10|8342.8|8340|8342.8|8340|8344.2|8341.4|8341.3|8338.5|47
1643033960000|2022-01-24 14:19:20|8342.7|8339.9|8343.4|8340.6|8344.2|8341.4|8340.2|8337.4|144
1643033970000|2022-01-24 14:19:30|8343.8|8341|8343.2|8340.4|8344.3|8341.5|8343.2|8340.4|70
1643033980000|2022-01-24 14:19:40|8342.3|8339.5|8340.8|8338|8342.3|8339.5|8339.3|8336.5|133
1643033990000|2022-01-24 14:19:50|8340.4|8337.6|8341.2|8338.4|8341.2|8338.4|8338.3|8335.5|48
1643034000000|2022-01-24 14:20:00|8341.8|8339|8333.4|8330.6|8343.2|8340.4|8331.5|8328.7|403
1643034010000|2022-01-24 14:20:10|8334.4|8331.6|8333.8|8331|8335.4|8332.6|8332.4|8329.6|143
1643034020000|2022-01-24 14:20:20|8333.4|8330.6|8333|8330.2|8333.4|8330.6|8330.4|8327.6|59
1643034030000|2022-01-24 14:20:30|8332.9|8330.1|8335.2|8332.4|8335.8|8333|8332.9|8330.1|129
1643034040000|2022-01-24 14:20:40|8334.4|8331.6|8334.3|8331.5|8335.3|8332.5|8334.2|8331.4|59
1643034050000|2022-01-24 14:20:50|8333.8|8331|8335.5|8332.7|8336.3|8333.5|8332.2|8329.4|74
1643034060000|2022-01-24 14:21:00|8335.3|8332.5|8338.2|8335.4|8340.2|8337.4|8330.3|8327.5|189
1643034070000|2022-01-24 14:21:10|8337.8|8335|8338.2|8335.4|8339.6|8336.8|8337.2|8334.4|135
1643034080000|2022-01-24 14:21:20|8338.6|8335.8|8336.2|8333.4|8338.6|8335.8|8335.3|8332.5|116
1643034090000|2022-01-24 14:21:30|8335.4|8332.6|8334.2|8331.4|8336.2|8333.4|8332.2|8329.4|60
1643034100000|2022-01-24 14:21:40|8333.3|8330.5|8332.2|8329.4|8333.3|8330.5|8332.2|8329.4|22
1643034110000|2022-01-24 14:21:50|8333.2|8330.4|8332.2|8329.4|8335.2|8332.4|8331.8|8329|67
1643034120000|2022-01-24 14:22:00|8333.2|8330.4|8335.2|8332.4|8335.2|8332.4|8330.3|8327.5|71
1643034130000|2022-01-24 14:22:10|8334.8|8332|8332.2|8329.4|8335.3|8332.5|8331.8|8329|18
1643034140000|2022-01-24 14:22:20|8332.3|8329.5|8331.8|8329|8332.3|8329.5|8330.2|8327.4|31
1643034150000|2022-01-24 14:22:30|8332.2|8329.4|8333.2|8330.4|8334.1|8331.3|8331.2|8328.4|37
1643034160000|2022-01-24 14:22:40|8332.8|8330|8332.2|8329.4|8332.8|8330|8330.4|8327.6|39
1643034170000|2022-01-24 14:22:50|8331.3|8328.5|8330.2|8327.4|8331.3|8328.5|8327.2|8324.4|71
1643034180000|2022-01-24 14:23:00|8329.3|8326.5|8330.2|8327.4|8331.2|8328.4|8328.3|8325.5|46
1643034190000|2022-01-24 14:23:10|8330.6|8327.8|8332.8|8330|8333.2|8330.4|8329.3|8326.5|111
1643034200000|2022-01-24 14:23:20|8332.3|8329.5|8335.2|8332.4|8335.2|8332.4|8332.2|8329.4|86
1643034210000|2022-01-24 14:23:30|8336|8333.2|8335.2|8332.4|8338.3|8335.5|8335.2|8332.4|69
1643034220000|2022-01-24 14:23:40|8334.4|8331.6|8336.2|8333.4|8337.2|8334.4|8334.2|8331.4|33
1643034230000|2022-01-24 14:23:50|8337.2|8334.4|8336.2|8333.4|8338.2|8335.4|8335.2|8332.4|62
1643034240000|2022-01-24 14:24:00|8337|8334.2|8332.8|8330|8337.1|8334.3|8331.3|8328.5|97
1643034250000|2022-01-24 14:24:10|8332.3|8329.5|8329.3|8326.5|8332.8|8330|8328.2|8325.4|51
1643034260000|2022-01-24 14:24:20|8329.2|8326.4|8330.2|8327.4|8330.8|8328|8328.3|8325.5|42
1643034270000|2022-01-24 14:24:30|8330.3|8327.5|8336.2|8333.4|8338.2|8335.4|8330.2|8327.4|46
1643034280000|2022-01-24 14:24:40|8335.8|8333|8334.2|8331.4|8335.8|8333|8332.3|8329.5|28
1643034290000|2022-01-24 14:24:50|8334.6|8331.8|8335.2|8332.4|8335.2|8332.4|8333.3|8330.5|27
1643034300000|2022-01-24 14:25:00|8334.8|8332|8335.2|8332.4|8335.6|8332.8|8330.2|8327.4|88
1643034310000|2022-01-24 14:25:10|8334.4|8331.6|8333.3|8330.5|8337.9|8335.1|8333.3|8330.5|66
1643034320000|2022-01-24 14:25:20|8333.7|8330.9|8334.2|8331.4|8335.3|8332.5|8333.2|8330.4|39
1643034330000|2022-01-24 14:25:30|8333.7|8330.9|8333.2|8330.4|8334.2|8331.4|8331.3|8328.5|29
1643034340000|2022-01-24 14:25:40|8332.3|8329.5|8331.3|8328.5|8333.8|8331|8330.3|8327.5|44
1643034350000|2022-01-24 14:25:50|8331.2|8328.4|8328.6|8325.8|8332.3|8329.5|8327.2|8324.4|110
1643034360000|2022-01-24 14:26:00|8328.8|8326|8333.2|8330.4|8333.2|8330.4|8327.2|8324.4|115
1643034370000|2022-01-24 14:26:10|8332.8|8330|8331.2|8328.4|8334|8331.2|8330.2|8327.4|118
1643034380000|2022-01-24 14:26:20|8331.8|8329|8335.2|8332.4|8335.2|8332.4|8331.8|8329|94
1643034390000|2022-01-24 14:26:30|8335.4|8332.6|8343.2|8340.4|8344.1|8341.3|8335.4|8332.6|121
1643034400000|2022-01-24 14:26:40|8342.8|8340|8342.2|8339.4|8343.2|8340.4|8340.3|8337.5|62
1643034410000|2022-01-24 14:26:50|8342.6|8339.8|8345.2|8342.4|8346.3|8343.5|8341.2|8338.4|192
1643034420000|2022-01-24 14:27:00|8346.2|8343.4|8345.2|8342.4|8348.1|8345.3|8345.2|8342.4|189
1643034430000|2022-01-24 14:27:10|8345.6|8342.8|8340.4|8337.6|8345.6|8342.8|8340.4|8337.6|184
1643034440000|2022-01-24 14:27:20|8340|8337.2|8344.3|8341.5|8345.3|8342.5|8339.5|8336.7|120
1643034450000|2022-01-24 14:27:30|8343.4|8340.6|8349.4|8346.6|8349.4|8346.6|8341.4|8338.6|132
1643034460000|2022-01-24 14:27:40|8348.5|8345.7|8346.4|8343.6|8349.3|8346.5|8346.4|8343.6|75
1643034470000|2022-01-24 14:27:50|8346.3|8343.5|8346.4|8343.6|8348.3|8345.5|8345.4|8342.6|47
1643034480000|2022-01-24 14:28:00|8346.8|8344|8349.4|8346.6|8350.3|8347.5|8344.4|8341.6|97
1643034490000|2022-01-24 14:28:10|8349.3|8346.5|8339|8336.2|8349.3|8346.5|8337.6|8334.8|351
1643034500000|2022-01-24 14:28:20|8339.6|8336.8|8342.4|8339.6|8344.4|8341.6|8337.6|8334.8|212
1643034510000|2022-01-24 14:28:30|8342|8339.2|8343.4|8340.6|8345.4|8342.6|8340.6|8337.8|154
1643034520000|2022-01-24 14:28:40|8343.5|8340.7|8344.5|8341.7|8346.4|8343.6|8342.4|8339.6|88
1643034530000|2022-01-24 14:28:50|8344.4|8341.6|8338.5|8335.7|8344.4|8341.6|8338.4|8335.6|93
1643034540000|2022-01-24 14:29:00|8337.5|8334.7|8337.4|8334.6|8340.4|8337.6|8337.3|8334.5|68
1643034550000|2022-01-24 14:29:10|8338.3|8335.5|8339.4|8336.6|8339.4|8336.6|8336.4|8333.6|97
1643034560000|2022-01-24 14:29:20|8339.5|8336.7|8337.4|8334.6|8339.9|8337.1|8336.4|8333.6|200
1643034570000|2022-01-24 14:29:30|8337.9|8335.1|8338.5|8335.7|8338.5|8335.7|8335.4|8332.6|45
1643034580000|2022-01-24 14:29:40|8338.4|8335.6|8337.4|8334.6|8340.4|8337.6|8337.4|8334.6|81
1643034590000|2022-01-24 14:29:50|8337.3|8334.5|8333.6|8330.8|8337.4|8334.6|8332.4|8329.6|61
1643034600000|2022-01-24 14:30:00|8334.6|8331.8|8330.6|8327.8|8334.6|8331.8|8328.6|8325.8|205
1643034610000|2022-01-24 14:30:10|8331.7|8328.9|8325.7|8322.9|8332.6|8329.8|8323.2|8320.4|388
1643034620000|2022-01-24 14:30:20|8326.1|8323.3|8320.7|8317.9|8326.1|8323.3|8318.2|8315.4|497
1643034630000|2022-01-24 14:30:30|8320.2|8317.4|8318.7|8315.9|8321.7|8318.9|8317.7|8314.9|190
1643034640000|2022-01-24 14:30:40|8319.7|8316.9|8318.7|8315.9|8319.7|8316.9|8317.7|8314.9|58
1643034650000|2022-01-24 14:30:50|8317.8|8315|8326.6|8323.8|8329.6|8326.8|8316.8|8314|272
1643034660000|2022-01-24 14:31:00|8327.6|8324.8|8332.2|8329.4|8335.6|8332.8|8323.6|8320.8|228
1643034670000|2022-01-24 14:31:10|8331.7|8328.9|8331.7|8328.9|8333.6|8330.8|8328.6|8325.8|134
1643034680000|2022-01-24 14:31:20|8331.6|8328.8|8325.6|8322.8|8333.6|8330.8|8325.1|8322.3|138
1643034690000|2022-01-24 14:31:30|8326.6|8323.8|8324.7|8321.9|8328.6|8325.8|8324.5|8321.7|101
1643034700000|2022-01-24 14:31:40|8324.6|8321.8|8324.6|8321.8|8325.6|8322.8|8321.6|8318.8|181
1643034710000|2022-01-24 14:31:50|8325|8322.2|8323.6|8320.8|8327.6|8324.8|8322.6|8319.8|135
1643034720000|2022-01-24 14:32:00|8323.7|8320.9|8326.6|8323.8|8327.6|8324.8|8323.6|8320.8|105
1643034730000|2022-01-24 14:32:10|8326.1|8323.3|8341.6|8338.8|8342.6|8339.8|8325.6|8322.8|234
1643034740000|2022-01-24 14:32:20|8342|8339.2|8339.6|8336.8|8342.5|8339.7|8334.5|8331.7|136
1643034750000|2022-01-24 14:32:30|8339.5|8336.7|8342.5|8339.7|8342.5|8339.7|8339.4|8336.6|152
1643034760000|2022-01-24 14:32:40|8342.4|8339.6|8340.4|8337.6|8346.4|8343.6|8338.4|8335.6|160
1643034770000|2022-01-24 14:32:50|8340.6|8337.8|8339.5|8336.7|8342.5|8339.7|8338.5|8335.7|86
1643034780000|2022-01-24 14:33:00|8339.4|8336.6|8349.5|8346.7|8356.4|8353.6|8338.5|8335.7|393
1643034790000|2022-01-24 14:33:10|8350.4|8347.6|8350.4|8347.6|8353.4|8350.6|8346.4|8343.6|168
1643034800000|2022-01-24 14:33:20|8351.4|8348.6|8346.5|8343.7|8355.4|8352.6|8345.4|8342.6|155
1643034810000|2022-01-24 14:33:30|8346|8343.2|8337|8334.2|8346.6|8343.8|8336.4|8333.6|176
1643034820000|2022-01-24 14:33:40|8336.6|8333.8|8344.4|8341.6|8344.4|8341.6|8336.5|8333.7|178
1643034830000|2022-01-24 14:33:50|8344.5|8341.7|8349.4|8346.6|8350.4|8347.6|8344.4|8341.6|102
1643034840000|2022-01-24 14:34:00|8348.9|8346.1|8345|8342.2|8348.9|8346.1|8342.4|8339.6|183
1643034850000|2022-01-24 14:34:10|8344.5|8341.7|8346.4|8343.6|8346.4|8343.6|8340|8337.2|130
1643034860000|2022-01-24 14:34:20|8345.5|8342.7|8342.5|8339.7|8347|8344.2|8341.5|8338.7|90
1643034870000|2022-01-24 14:34:30|8343.3|8340.5|8353.4|8350.6|8354.4|8351.6|8343.3|8340.5|169
1643034880000|2022-01-24 14:34:40|8353.8|8351|8353.4|8350.6|8354.5|8351.7|8350.8|8348|139
1643034890000|2022-01-24 14:34:50|8353.8|8351|8351|8348.2|8355.4|8352.6|8350.4|8347.6|113
1643034900000|2022-01-24 14:35:00|8351.4|8348.6|8345|8342.2|8351.4|8348.6|8344.4|8341.6|152
1643034910000|2022-01-24 14:35:10|8345.5|8342.7|8346.5|8343.7|8347.9|8345.1|8340.4|8337.6|653
1643034920000|2022-01-24 14:35:20|8346.9|8344.1|8355.8|8353|8358.3|8355.5|8346.9|8344.1|215
1643034930000|2022-01-24 14:35:30|8355.4|8352.6|8354.3|8351.5|8355.4|8352.6|8351.4|8348.6|124
1643034940000|2022-01-24 14:35:40|8354.4|8351.6|8352|8349.2|8355.4|8352.6|8351.5|8348.7|113
1643034950000|2022-01-24 14:35:50|8351.9|8349.1|8352.4|8349.6|8357.4|8354.6|8351.5|8348.7|135
1643034960000|2022-01-24 14:36:00|8351.5|8348.7|8343|8340.2|8352.4|8349.6|8339.5|8336.7|228
1643034970000|2022-01-24 14:36:10|8343.4|8340.6|8342|8339.2|8345.3|8342.5|8340.4|8337.6|110
1643034980000|2022-01-24 14:36:20|8342.4|8339.6|8342.5|8339.7|8344.4|8341.6|8340.4|8337.6|90
1643034990000|2022-01-24 14:36:30|8342.4|8339.6|8338.4|8335.6|8343.9|8341.1|8338|8335.2|82
1643035000000|2022-01-24 14:36:40|8338.5|8335.7|8334|8331.2|8339.4|8336.6|8332.4|8329.6|144
1643035010000|2022-01-24 14:36:50|8333.5|8330.7|8334.4|8331.6|8334.5|8331.7|8332.4|8329.6|238
1643035020000|2022-01-24 14:37:00|8334.8|8332|8341.4|8338.6|8345.8|8343|8334.8|8332|331
1643035030000|2022-01-24 14:37:10|8342.2|8339.4|8335.4|8332.6|8342.4|8339.6|8333.4|8330.6|100
1643035040000|2022-01-24 14:37:20|8335.8|8333|8338.8|8336|8342.4|8339.6|8335.8|8333|66
1643035050000|2022-01-24 14:37:30|8338.4|8335.6|8335.4|8332.6|8339.2|8336.4|8335.3|8332.5|87
1643035060000|2022-01-24 14:37:40|8335.8|8333|8336.4|8333.6|8336.4|8333.6|8331.4|8328.6|119
1643035070000|2022-01-24 14:37:50|8335.4|8332.6|8335.4|8332.6|8336.8|8334|8332.4|8329.6|68
1643035080000|2022-01-24 14:38:00|8334.5|8331.7|8331.4|8328.6|8336.4|8333.6|8331.4|8328.6|124
1643035090000|2022-01-24 14:38:10|8331.9|8329.1|8345.3|8342.5|8345.3|8342.5|8331.4|8328.6|176
1643035100000|2022-01-24 14:38:20|8344.4|8341.6|8345.4|8342.6|8349.4|8346.6|8344.3|8341.5|115
1643035110000|2022-01-24 14:38:30|8345.3|8342.5|8351.4|8348.6|8353.4|8350.6|8344.5|8341.7|121
1643035120000|2022-01-24 14:38:40|8350.9|8348.1|8354.4|8351.6|8354.4|8351.6|8348.9|8346.1|60
1643035130000|2022-01-24 14:38:50|8353.8|8351|8353.4|8350.6|8355.3|8352.5|8352.3|8349.5|115
1643035140000|2022-01-24 14:39:00|8352.4|8349.6|8353.4|8350.6|8354.4|8351.6|8349.4|8346.6|134
1643035150000|2022-01-24 14:39:10|8352.5|8349.7|8356.3|8353.5|8358.4|8355.6|8350.9|8348.1|246
1643035160000|2022-01-24 14:39:20|8356.2|8353.4|8363.3|8360.5|8363.3|8360.5|8355.3|8352.5|207
1643035170000|2022-01-24 14:39:30|8363.2|8360.4|8362.4|8359.6|8364.2|8361.4|8361.4|8358.6|164
1643035180000|2022-01-24 14:39:40|8363.4|8360.6|8378.9|8376.1|8380.7|8377.9|8361.4|8358.6|1148
1643035190000|2022-01-24 14:39:50|8377.9|8375.1|8372|8369.2|8378.8|8376|8368|8365.2|364
1643035200000|2022-01-24 14:40:00|8371.9|8369.1|8364.6|8361.8|8374.3|8371.5|8364|8361.2|291
1643035210000|2022-01-24 14:40:10|8364.5|8361.7|8372|8369.2|8374|8371.2|8364|8361.2|167
1643035220000|2022-01-24 14:40:20|8371.9|8369.1|8371.9|8369.1|8374|8371.2|8370.9|8368.1|145
1643035230000|2022-01-24 14:40:30|8371.8|8369|8371.9|8369.1|8374|8371.2|8369.2|8366.4|178
1643035240000|2022-01-24 14:40:40|8372|8369.2|8370|8367.2|8372|8369.2|8368.9|8366.1|116
1643035250000|2022-01-24 14:40:50|8370.6|8367.8|8368|8365.2|8371|8368.2|8368|8365.2|140
1643035260000|2022-01-24 14:41:00|8367.2|8364.4|8361.6|8358.8|8368.5|8365.7|8361|8358.2|210
1643035270000|2022-01-24 14:41:10|8362|8359.2|8372|8369.2|8376|8373.2|8361.6|8358.8|147
1643035280000|2022-01-24 14:41:20|8371|8368.2|8368|8365.2|8374.9|8372.1|8367|8364.2|205
1643035290000|2022-01-24 14:41:30|8367.9|8365.1|8366|8363.2|8368.1|8365.3|8364.6|8361.8|122
1643035300000|2022-01-24 14:41:40|8366.8|8364|8367|8364.2|8369.1|8366.3|8366|8363.2|117
1643035310000|2022-01-24 14:41:50|8366.1|8363.3|8374.9|8372.1|8377.8|8375|8364|8361.2|155
1643035320000|2022-01-24 14:42:00|8375.8|8373|8376.8|8374|8378.9|8376.1|8371.8|8369|157
1643035330000|2022-01-24 14:42:10|8376.9|8374.1|8377.8|8375|8379.4|8376.6|8374.9|8372.1|145
1643035340000|2022-01-24 14:42:20|8377.4|8374.6|8372.8|8370|8377.4|8374.6|8372.8|8370|72
1643035350000|2022-01-24 14:42:30|8372.9|8370.1|8366.9|8364.1|8373.8|8371|8363.8|8361|241
1643035360000|2022-01-24 14:42:40|8366.8|8364|8374.2|8371.4|8374.7|8371.9|8365.4|8362.6|126
1643035370000|2022-01-24 14:42:50|8374.3|8371.5|8371.8|8369|8374.8|8372|8370.8|8368|42
1643035380000|2022-01-24 14:43:00|8371.6|8368.8|8375.6|8372.8|8376.7|8373.9|8370.8|8368|177
1643035390000|2022-01-24 14:43:10|8374.7|8371.9|8373.1|8370.3|8375.3|8371.9|8372.6|8369.8|111
1643035400000|2022-01-24 14:43:20|8373.2|8370.4|8369.2|8366.4|8374.6|8371.8|8369.2|8366.4|37
1643035410000|2022-01-24 14:43:30|8369.1|8366.3|8364.6|8361.8|8369.1|8366.3|8363.7|8360.9|111
1643035420000|2022-01-24 14:43:40|8364.2|8361.4|8363.8|8361|8365.6|8362.8|8362.6|8359.8|65
1643035430000|2022-01-24 14:43:50|8364.2|8361.4|8359.8|8357|8364.7|8361.9|8359.4|8356.4|104
1643035440000|2022-01-24 14:44:00|8360.2|8357.4|8356.9|8354.1|8360.8|8358|8355.9|8353.1|204
1643035450000|2022-01-24 14:44:10|8356.4|8353.6|8354.4|8351.6|8357.4|8354.6|8353.9|8351.1|95
1643035460000|2022-01-24 14:44:20|8354.8|8352|8353.8|8351|8354.9|8352.1|8350.8|8348|94
1643035470000|2022-01-24 14:44:30|8354.3|8351.5|8355.4|8352.6|8356.3|8353.4|8353.8|8351|118
1643035480000|2022-01-24 14:44:40|8354.9|8352.1|8354.3|8351.5|8355.6|8352.8|8352.9|8350.1|46
1643035490000|2022-01-24 14:44:50|8355.2|8352.4|8354.4|8351.6|8355.5|8352.5|8353.4|8350.6|24
1643035500000|2022-01-24 14:45:00|8353.9|8351.1|8346.4|8343.6|8353.9|8351.1|8346.4|8343.6|162
1643035510000|2022-01-24 14:45:10|8346|8343.2|8340.4|8337.6|8346|8343.2|8339.9|8337.1|215
1643035520000|2022-01-24 14:45:20|8340|8337.2|8339.8|8337|8340.8|8338|8338.9|8336.1|94
1643035530000|2022-01-24 14:45:30|8339.4|8336.6|8340.9|8338.1|8344.9|8342.1|8338.8|8336|104
1643035540000|2022-01-24 14:45:40|8339.9|8337.1|8344.8|8342|8344.8|8342|8338|8335.2|169
1643035550000|2022-01-24 14:45:50|8345.3|8342.5|8341.4|8338.6|8345.3|8342.5|8340.8|8338|140
1643035560000|2022-01-24 14:46:00|8341|8338.2|8344.8|8342|8344.9|8342.1|8337.9|8335.1|129
1643035570000|2022-01-24 14:46:10|8343.8|8341|8347.8|8345|8351.8|8349|8340.9|8338.1|195
1643035580000|2022-01-24 14:46:20|8347.4|8344.6|8343.8|8341|8348.8|8346|8342.8|8340|121
1643035590000|2022-01-24 14:46:30|8343|8340.2|8340.4|8337.6|8343.8|8341|8338.9|8336.1|77
1643035600000|2022-01-24 14:46:40|8340|8337.2|8345.8|8343|8345.8|8343|8339.8|8337|89
1643035610000|2022-01-24 14:46:50|8345.4|8342.6|8339.8|8337|8345.8|8343|8337.9|8335.1|76
1643035620000|2022-01-24 14:47:00|8339|8336.2|8343.8|8341|8344.4|8341.6|8338.1|8335.3|106
1643035630000|2022-01-24 14:47:10|8343.3|8340.5|8338.9|8336.1|8343.9|8341.1|8338.9|8336.1|102
1643035640000|2022-01-24 14:47:20|8338.8|8336|8336|8333.2|8339.9|8337.1|8333|8330.2|781
1643035650000|2022-01-24 14:47:30|8335.1|8332.3|8343.8|8341|8345.9|8343.1|8334.9|8332.1|269
1643035660000|2022-01-24 14:47:40|8344.8|8342|8339.9|8337.1|8344.8|8342|8338.9|8336.1|156
1643035670000|2022-01-24 14:47:50|8340.7|8337.9|8345.3|8342.5|8345.8|8343|8339.8|8337|83
1643035680000|2022-01-24 14:48:00|8344.9|8342.1|8335.9|8333.1|8345.8|8343|8335|8332.2|89
1643035690000|2022-01-24 14:48:10|8336|8333.2|8334|8331.2|8336.8|8334|8333|8330.2|84
1643035700000|2022-01-24 14:48:20|8333.9|8331.1|8333.4|8330.6|8335|8332.2|8330.9|8328.1|114
1643035710000|2022-01-24 14:48:30|8332.8|8330|8330.8|8328|8334.8|8332|8330.7|8327.9|87
1643035720000|2022-01-24 14:48:40|8329.9|8327.1|8334.9|8332.1|8335|8332.2|8329.4|8326.6|318
1643035730000|2022-01-24 14:48:50|8335|8332.2|8338|8335.2|8340.9|8338.1|8331.9|8329.1|108
1643035740000|2022-01-24 14:49:00|8337.9|8335.1|8340|8337.2|8340|8337.2|8336.9|8334.1|70
1643035750000|2022-01-24 14:49:10|8339.9|8337.1|8337.9|8335.1|8340|8337.2|8336.9|8334.1|80
1643035760000|2022-01-24 14:49:20|8337.8|8335|8334.9|8332.1|8338.4|8335.6|8334.9|8332.1|46
1643035770000|2022-01-24 14:49:30|8334.8|8332|8333|8330.2|8334.8|8332|8329|8326.2|134
1643035780000|2022-01-24 14:49:40|8333.1|8330.3|8332|8329.2|8334.1|8331.3|8332|8329.2|43
1643035790000|2022-01-24 14:49:50|8331.6|8328.8|8329.1|8326.3|8331.6|8328.8|8328.1|8325.3|47
1643035800000|2022-01-24 14:50:00|8329|8326.2|8329|8326.2|8333.9|8331.1|8326.1|8323.3|274
1643035810000|2022-01-24 14:50:10|8328.9|8326.1|8329|8326.2|8330|8327.2|8327.1|8324.3|177
1643035820000|2022-01-24 14:50:20|8328.6|8325.8|8330|8327.2|8331|8328.2|8327.1|8324.3|36
1643035830000|2022-01-24 14:50:30|8329.5|8326.7|8331.9|8329.1|8334|8331.2|8329|8326.2|59
1643035840000|2022-01-24 14:50:40|8331|8328.2|8329|8326.2|8333|8330.2|8328|8325.2|49
1643035850000|2022-01-24 14:50:50|8328.5|8325.7|8334.8|8332|8336.9|8334.1|8328.5|8325.7|107
1643035860000|2022-01-24 14:51:00|8334.4|8331.6|8331.4|8328.6|8336.9|8334.1|8331.4|8328.6|33
1643035870000|2022-01-24 14:51:10|8330.8|8328|8327.9|8325.1|8330.8|8328|8325.9|8323.1|96
1643035880000|2022-01-24 14:51:20|8328.4|8325.6|8327.8|8325|8329.9|8327.1|8326.9|8324.1|89
1643035890000|2022-01-24 14:51:30|8327.4|8324.6|8318|8315.2|8327.8|8325|8316|8313.2|384
1643035900000|2022-01-24 14:51:40|8317|8314.2|8319|8316.2|8323.3|8320.5|8317|8314.2|177
1643035910000|2022-01-24 14:51:50|8319.5|8316.7|8316|8313.2|8322|8319.2|8312|8309.2|248
1643035920000|2022-01-24 14:52:00|8315|8312.2|8311|8308.2|8315.5|8312.7|8310|8307.2|238
1643035930000|2022-01-24 14:52:10|8311.5|8308.7|8313|8310.2|8314.5|8311.7|8310|8307.2|110
1643035940000|2022-01-24 14:52:20|8313.5|8310.7|8306|8303.2|8314|8311.2|8306|8303.2|157
1643035950000|2022-01-24 14:52:30|8305|8302.2|8303|8300.2|8305|8302.2|8301.5|8298.7|330
1643035960000|2022-01-24 14:52:40|8302.5|8299.7|8304|8301.2|8304|8301.2|8300.5|8297.7|200
1643035970000|2022-01-24 14:52:50|8302|8299.2|8298.1|8295.3|8304|8301.2|8297.6|8294.8|197
1643035980000|2022-01-24 14:53:00|8298.5|8295.7|8301.1|8298.3|8301.1|8298.3|8295|8292.2|924
1643035990000|2022-01-24 14:53:10|8301.5|8298.7|8299.1|8296.3|8302.1|8299.3|8297.1|8294.3|152
1643036000000|2022-01-24 14:53:20|8298.1|8295.3|8303.1|8300.3|8304|8301.2|8298.1|8295.3|103
1643036010000|2022-01-24 14:53:30|8302.6|8299.8|8293.1|8290.3|8303.1|8300.3|8293.1|8290.3|165
1643036020000|2022-01-24 14:53:40|8294|8291.2|8296.1|8293.3|8299.5|8296.7|8293.1|8290.3|197
1643036030000|2022-01-24 14:53:50|8296.7|8293.9|8300.1|8297.3|8301.1|8298.3|8296.7|8293.9|106
1643036040000|2022-01-24 14:54:00|8299.7|8296.9|8300.1|8297.3|8301.1|8298.3|8296.7|8293.9|125
1643036050000|2022-01-24 14:54:10|8300.2|8297.4|8300.1|8297.3|8302.1|8299.3|8295.3|8292.5|246
1643036060000|2022-01-24 14:54:20|8299.6|8296.8|8298.1|8295.3|8300.1|8297.3|8295.2|8292.4|125
1643036070000|2022-01-24 14:54:30|8298.2|8295.4|8297.1|8294.3|8299.2|8296.4|8294.2|8291.4|83
1643036080000|2022-01-24 14:54:40|8296.7|8293.9|8288.7|8285.9|8296.7|8293.9|8286.6|8283.8|318
1643036090000|2022-01-24 14:54:50|8288.5|8285.7|8281.1|8278.3|8288.5|8285.7|8277.2|8274.4|761
1643036100000|2022-01-24 14:55:00|8280.7|8277.9|8280.1|8277.3|8282.1|8279.3|8277.3|8274.5|302
1643036110000|2022-01-24 14:55:10|8279.7|8276.9|8295.5|8292.7|8297.4|8294.6|8279|8276.2|537
1643036120000|2022-01-24 14:55:20|8295.9|8293.1|8305.1|8302.3|8308|8305.2|8293|8290.2|288
1643036130000|2022-01-24 14:55:30|8305.9|8303.1|8310.9|8308.1|8312.9|8310.1|8302.9|8300.1|325
1643036140000|2022-01-24 14:55:40|8311|8308.2|8307.9|8305.1|8311.9|8309.1|8307.9|8305.1|148
1643036150000|2022-01-24 14:55:50|8308.8|8306|8305.9|8303.1|8309.9|8307.1|8301.9|8299.1|133
1643036160000|2022-01-24 14:56:00|8304.9|8302.1|8315.9|8313.1|8315.9|8313.1|8304.4|8301.6|179
1643036170000|2022-01-24 14:56:10|8316|8313.2|8311.1|8308.3|8320.4|8317.6|8311.1|8308.3|400
1643036180000|2022-01-24 14:56:20|8311|8308.2|8306.1|8303.3|8311|8308.2|8305|8302.2|156
1643036190000|2022-01-24 14:56:30|8307|8304.2|8304.1|8301.3|8307|8304.2|8302|8299.2|197
1643036200000|2022-01-24 14:56:40|8303.7|8300.9|8301.6|8298.8|8306.1|8303.3|8300|8297.2|111
1643036210000|2022-01-24 14:56:50|8301.1|8298.3|8299.7|8296.9|8303.1|8300.3|8298.1|8295.3|82
1643036220000|2022-01-24 14:57:00|8299.5|8296.7|8297.5|8294.7|8299.5|8296.7|8294.1|8291.3|119
1643036230000|2022-01-24 14:57:10|8297.1|8294.3|8295.5|8292.7|8298.1|8295.3|8294.1|8291.3|130
1643036240000|2022-01-24 14:57:20|8296|8293.2|8298.1|8295.3|8298.1|8295.3|8295.1|8292.3|145
1643036250000|2022-01-24 14:57:30|8298.2|8295.4|8295.6|8292.8|8301.9|8299.1|8295.2|8292.4|326
1643036260000|2022-01-24 14:57:40|8295.2|8292.4|8294.1|8291.3|8296.9|8294.1|8291.1|8288.3|205
1643036270000|2022-01-24 14:57:50|8293.2|8290.4|8292.5|8289.7|8294.7|8291.9|8291.7|8288.9|101
1643036280000|2022-01-24 14:58:00|8293.1|8290.3|8296.1|8293.3|8296.2|8293.4|8293.1|8290.3|46
1643036290000|2022-01-24 14:58:10|8296.5|8293.7|8291.7|8288.9|8297.1|8294.3|8290.6|8287.8|133
1643036300000|2022-01-24 14:58:20|8292.1|8289.3|8292.7|8289.9|8294.2|8291.4|8288|8285.2|82
1643036310000|2022-01-24 14:58:30|8293.1|8290.3|8286.1|8283.3|8295.1|8292.3|8285.3|8282.5|120
1643036320000|2022-01-24 14:58:40|8286.2|8283.4|8283.1|8280.3|8286.2|8283.4|8280.1|8277.3|180
1643036330000|2022-01-24 14:58:50|8282.7|8279.9|8284.2|8281.4|8285.2|8282.4|8282.1|8279.3|90
1643036340000|2022-01-24 14:59:00|8284.1|8281.3|8284.1|8281.3|8285.1|8282.3|8281.1|8278.3|127
1643036350000|2022-01-24 14:59:10|8283.2|8280.4|8281.1|8278.3|8287.1|8284.3|8280.1|8277.3|158
1643036360000|2022-01-24 14:59:20|8280.1|8277.3|8276.3|8273.5|8281.1|8278.3|8276.3|8273.5|268
1643036370000|2022-01-24 14:59:30|8277.1|8274.3|8280.1|8277.3|8281.1|8278.3|8275.1|8272.3|207
1643036380000|2022-01-24 14:59:40|8279.7|8276.9|8275.1|8272.3|8279.7|8276.9|8275.1|8272.3|121
1643036390000|2022-01-24 14:59:50|8274.7|8271.9|8270.2|8267.4|8276.1|8273.3|8270.2|8267.4|334
1643036400000|2022-01-24 15:00:00|8271|8268.2|8271.3|8268.5|8272.2|8269.4|8267.8|8265|389
1643036410000|2022-01-24 15:00:10|8271.4|8268.6|8278.3|8275.5|8278.3|8275.5|8269.3|8266.5|186
1643036420000|2022-01-24 15:00:20|8279.3|8276.5|8277.2|8274.4|8281.1|8278.3|8274.3|8271.5|256
1643036430000|2022-01-24 15:00:30|8277.6|8274.8|8278.2|8275.4|8284|8281.2|8276.1|8273.3|219
1643036440000|2022-01-24 15:00:40|8278.1|8275.3|8282.1|8279.3|8284.1|8281.3|8276.3|8273.5|294
1643036450000|2022-01-24 15:00:50|8282.2|8279.4|8272.2|8269.4|8283.1|8280.3|8272.2|8269.4|197
1643036460000|2022-01-24 15:01:00|8271.4|8268.6|8262.9|8260.1|8273.2|8270.4|8258.4|8255.5|1730
1643036470000|2022-01-24 15:01:10|8263.3|8260.5|8267.3|8264.5|8271.3|8268.5|8261.3|8258.5|208
1643036480000|2022-01-24 15:01:20|8267.7|8264.9|8270.4|8267.6|8273.3|8270.5|8266.3|8263.5|295
1643036490000|2022-01-24 15:01:30|8269.9|8267.1|8261.9|8259.1|8270.3|8267.5|8260.9|8258.1|194
1643036500000|2022-01-24 15:01:40|8261.3|8258.5|8260|8257.2|8263.4|8260.6|8255.5|8252.7|231
1643036510000|2022-01-24 15:01:50|8260.1|8257.3|8251.7|8248.9|8261.5|8258.7|8249.3|8246.5|1583
1643036520000|2022-01-24 15:02:00|8251.1|8248.3|8249.7|8246.9|8254.3|8251.5|8244.9|8242.1|773
1643036530000|2022-01-24 15:02:10|8248.9|8246.1|8252.3|8249.5|8254.7|8251.9|8247.7|8244.9|375
1643036540000|2022-01-24 15:02:20|8252.2|8249.4|8252.1|8249.3|8254.6|8251.8|8247.7|8244.9|269
1643036550000|2022-01-24 15:02:30|8251.7|8248.9|8255.4|8252.6|8255.4|8252.6|8248.1|8245.3|445
1643036560000|2022-01-24 15:02:40|8255.5|8252.7|8248.5|8245.7|8256.4|8253.6|8248.5|8245.7|263
1643036570000|2022-01-24 15:02:50|8248.1|8245.3|8242.5|8239.7|8249.5|8246.7|8239.6|8236.8|395
1643036580000|2022-01-24 15:03:00|8243.3|8240.5|8246.5|8243.7|8246.5|8243.7|8242.5|8239.7|217
1643036590000|2022-01-24 15:03:10|8245.4|8242.6|8236.6|8233.8|8245.4|8242.6|8235.4|8232.6|437
1643036600000|2022-01-24 15:03:20|8235.6|8232.8|8237.5|8234.7|8241.6|8238.8|8235.6|8232.8|189
1643036610000|2022-01-24 15:03:30|8237.6|8234.8|8230.5|8227.7|8239.5|8236.7|8229.5|8226.7|537
1643036620000|2022-01-24 15:03:40|8230.6|8227.8|8233.5|8230.7|8235.5|8232.7|8228|8225.2|491
1643036630000|2022-01-24 15:03:50|8233.1|8230.3|8233.5|8230.7|8235.6|8232.8|8230.6|8227.8|231
1643036640000|2022-01-24 15:04:00|8232.7|8229.9|8238.5|8235.7|8241.5|8238.7|8231.6|8228.8|264
1643036650000|2022-01-24 15:04:10|8237.6|8234.8|8236.5|8233.7|8237.6|8234.8|8232.6|8229.8|178
1643036660000|2022-01-24 15:04:20|8237.3|8234.5|8236.6|8233.8|8240.5|8237.7|8233.6|8230.8|714
1643036670000|2022-01-24 15:04:30|8236.1|8233.3|8231.5|8228.7|8236.6|8233.8|8227.6|8224.8|285
1643036680000|2022-01-24 15:04:40|8230.6|8227.8|8237|8234.2|8238.4|8235.6|8229.6|8226.8|351
1643036690000|2022-01-24 15:04:50|8237.3|8234.5|8229.5|8226.7|8237.5|8234.7|8229.5|8226.7|235
1643036700000|2022-01-24 15:05:00|8232.1|8229.3|8233.4|8230.6|8235.4|8232.6|8230.6|8227.8|794
1643036710000|2022-01-24 15:05:10|8233.3|8230.5|8230.9|8228.1|8234.8|8232|8229.9|8227.1|228
1643036720000|2022-01-24 15:05:20|8231.3|8228.5|8233.3|8230.5|8235.2|8232.4|8230.4|8227.6|177
1643036730000|2022-01-24 15:05:30|8233.2|8230.4|8232.3|8229.5|8233.7|8230.9|8230.8|8228|71
1643036740000|2022-01-24 15:05:40|8232.2|8229.4|8233.2|8230.4|8235.3|8232.5|8230.8|8228|76
1643036750000|2022-01-24 15:05:50|8233.3|8230.5|8241.3|8238.5|8243.3|8240.5|8231.3|8228.5|124
1643036760000|2022-01-24 15:06:00|8240.5|8237.7|8243.3|8240.5|8244.2|8241.4|8235.3|8232.5|165
1643036770000|2022-01-24 15:06:10|8243.7|8240.9|8245.1|8242.3|8252|8249.2|8243.7|8240.9|292
1643036780000|2022-01-24 15:06:20|8244.9|8242.1|8232.1|8229.3|8246|8243.2|8232.1|8229.3|221
1643036790000|2022-01-24 15:06:30|8232.6|8229.8|8232.1|8229.3|8233.9|8231.1|8231.1|8228.3|98
1643036800000|2022-01-24 15:06:40|8232.2|8229.4|8235.7|8232.9|8237.1|8234.3|8232.2|8229.4|118
1643036810000|2022-01-24 15:06:50|8235.2|8232.4|8234.1|8231.3|8236.2|8233.4|8232.1|8229.3|194
1643036820000|2022-01-24 15:07:00|8234.5|8231.7|8247.1|8244.3|8249|8246.2|8234.1|8231.3|220
1643036830000|2022-01-24 15:07:10|8247|8244.2|8235.7|8232.9|8247|8244.2|8235.1|8232.3|157
1643036840000|2022-01-24 15:07:20|8235.2|8232.4|8236.1|8233.3|8237.2|8234.4|8234.2|8231.4|202
1643036850000|2022-01-24 15:07:30|8237|8234.2|8231.2|8228.4|8238.2|8235.4|8230.2|8227.4|139
1643036860000|2022-01-24 15:07:40|8231.6|8228.8|8229.3|8226.5|8233|8230.2|8228.3|8225.5|225
1643036870000|2022-01-24 15:07:50|8228.7|8225.9|8233.3|8230.5|8235.1|8232.3|8228.3|8225.5|143
1643036880000|2022-01-24 15:08:00|8232.7|8229.9|8233.3|8230.5|8234.1|8231.3|8228.2|8225.4|217
1643036890000|2022-01-24 15:08:10|8234.1|8231.3|8232.2|8229.4|8234.1|8231.3|8231.1|8228.3|141
1643036900000|2022-01-24 15:08:20|8232.3|8229.5|8233.1|8230.3|8234.2|8231.4|8231.2|8228.4|98
1643036910000|2022-01-24 15:08:30|8233.2|8230.4|8226.3|8223.5|8233.6|8230.8|8221.4|8218.6|415
1643036920000|2022-01-24 15:08:40|8226.7|8223.9|8224.2|8221.4|8232.1|8229.3|8224.2|8221.4|189
1643036930000|2022-01-24 15:08:50|8225.1|8222.3|8224.2|8221.4|8228.1|8225.3|8224.1|8221.3|123
1643036940000|2022-01-24 15:09:00|8224|8221.2|8233.1|8230.3|8235.1|8232.3|8221.2|8218.4|366
1643036950000|2022-01-24 15:09:10|8233.7|8230.9|8237.1|8234.3|8238.2|8235.4|8232.1|8229.3|288
1643036960000|2022-01-24 15:09:20|8236.3|8233.5|8234.1|8231.3|8237.1|8234.3|8229.3|8226.5|235
1643036970000|2022-01-24 15:09:30|8234.9|8232.1|8230.1|8227.3|8234.9|8232.1|8229.1|8226.3|155
1643036980000|2022-01-24 15:09:40|8229.3|8226.5|8240.2|8237.4|8240.2|8237.4|8229.2|8226.4|161
1643036990000|2022-01-24 15:09:50|8240.1|8237.3|8230.7|8227.9|8242.1|8239.3|8228.4|8225.6|154
1643037000000|2022-01-24 15:10:00|8229.6|8226.8|8225.2|8222.4|8230.3|8227.5|8222.3|8219.5|201
1643037010000|2022-01-24 15:10:10|8224.8|8222|8225.2|8222.4|8225.7|8222.9|8221.3|8218.5|199
1643037020000|2022-01-24 15:10:20|8224.8|8222|8232.1|8229.3|8232.7|8229.9|8224.8|8222|180
1643037030000|2022-01-24 15:10:30|8231.7|8228.9|8233.1|8230.3|8233.9|8231.1|8231.2|8228.4|269
1643037040000|2022-01-24 15:10:40|8233|8230.2|8224.7|8221.9|8233.2|8230.4|8222.3|8219.5|165
1643037050000|2022-01-24 15:10:50|8224.3|8221.5|8222.1|8219.3|8228.7|8225.9|8221.3|8218.5|172
1643037060000|2022-01-24 15:11:00|8222.3|8219.5|8212.3|8209.5|8224.3|8221.5|8212.3|8209.5|388
1643037070000|2022-01-24 15:11:10|8211.3|8208.5|8207.4|8204.6|8212.3|8209.5|8205.4|8202.6|368
1643037080000|2022-01-24 15:11:20|8207.3|8204.5|8203.2|8200.4|8207.3|8204.5|8201.4|8198.6|333
1643037090000|2022-01-24 15:11:30|8202.7|8199.9|8214.7|8211.9|8215.3|8212.5|8201.3|8198.5|288
1643037100000|2022-01-24 15:11:40|8214.8|8212|8212.3|8209.5|8214.8|8212|8209.9|8207.1|159
1643037110000|2022-01-24 15:11:50|8212.4|8209.6|8213.9|8211.1|8219.3|8216.5|8212.3|8209.5|195
1643037120000|2022-01-24 15:12:00|8213.5|8210.7|8222.3|8219.5|8223.3|8220.5|8211.4|8208.6|255
1643037130000|2022-01-24 15:12:10|8223.3|8220.5|8229.3|8226.5|8229.3|8226.5|8220.9|8218.1|169
1643037140000|2022-01-24 15:12:20|8228.8|8226|8234.1|8231.3|8234.1|8231.3|8227.1|8224.3|271
1643037150000|2022-01-24 15:12:30|8233.7|8230.9|8239.1|8236.3|8241.2|8238.4|8231.7|8228.9|346
1643037160000|2022-01-24 15:12:40|8239.3|8236.5|8248.7|8245.9|8250|8247.2|8238.5|8235.7|389
1643037170000|2022-01-24 15:12:50|8249.1|8246.3|8245.1|8242.3|8252.2|8249.4|8245.1|8242.3|238
1643037180000|2022-01-24 15:13:00|8244.2|8241.4|8245.1|8242.3|8246.1|8243.3|8241.2|8238.4|181
1643037190000|2022-01-24 15:13:10|8245.6|8242.8|8246.1|8243.3|8250|8247.2|8243.1|8240.3|272
1643037200000|2022-01-24 15:13:20|8246.2|8243.4|8247.1|8244.3|8247.7|8244.9|8244.1|8241.3|138
1643037210000|2022-01-24 15:13:30|8246.7|8243.9|8243.1|8240.3|8247.1|8244.3|8240.4|8237.6|139
1643037220000|2022-01-24 15:13:40|8242.7|8239.9|8241.2|8238.4|8244.1|8241.3|8238.2|8235.4|113
1643037230000|2022-01-24 15:13:50|8241.1|8238.3|8243.1|8240.3|8244.3|8241.5|8241.1|8238.3|106
1643037240000|2022-01-24 15:14:00|8242.7|8239.9|8240.1|8237.3|8243.1|8240.3|8239.1|8236.3|98
1643037250000|2022-01-24 15:14:10|8240.2|8237.4|8243.1|8240.3|8243.1|8240.3|8236.1|8233.3|126
1643037260000|2022-01-24 15:14:20|8244|8241.2|8257|8254.2|8258.1|8255.3|8242.7|8239.9|303
1643037270000|2022-01-24 15:14:30|8256.1|8253.3|8259.1|8256.3|8261.1|8258.3|8255.2|8252.4|230
1643037280000|2022-01-24 15:14:40|8258.7|8255.9|8249.1|8246.3|8259.2|8256.4|8248.1|8245.3|168
1643037290000|2022-01-24 15:14:50|8249.6|8246.8|8256.1|8253.3|8258.1|8255.3|8249.1|8246.3|184
1643037300000|2022-01-24 15:15:00|8256|8253.2|8260.1|8257.3|8268|8265.2|8254.1|8251.3|528
1643037310000|2022-01-24 15:15:10|8259.1|8256.3|8249.3|8246.5|8260.1|8257.3|8248.2|8245.4|239
1643037320000|2022-01-24 15:15:20|8249.2|8246.4|8250.7|8247.9|8252.9|8250.1|8247.7|8244.9|199
1643037330000|2022-01-24 15:15:30|8251.1|8248.3|8249.5|8246.7|8252|8249.2|8247.1|8244.3|134
1643037340000|2022-01-24 15:15:40|8249.1|8246.3|8250.9|8248.1|8255.9|8253.1|8247.1|8244.3|261
1643037350000|2022-01-24 15:15:50|8251.4|8248.6|8250.9|8248.1|8253.9|8251.1|8246.9|8244.1|135
1643037360000|2022-01-24 15:16:00|8249.9|8247.1|8251.8|8249|8252.7|8249.9|8246.8|8244|173
1643037370000|2022-01-24 15:16:10|8252.2|8249.4|8257.8|8255|8261.7|8258.9|8250.7|8247.9|160
1643037380000|2022-01-24 15:16:20|8256.9|8254.1|8252.9|8250.1|8257.7|8254.9|8250.9|8248.1|148
1643037390000|2022-01-24 15:16:30|8252.4|8249.6|8254.9|8252.1|8256.3|8253.5|8252.4|8249.6|108
1643037400000|2022-01-24 15:16:40|8254.8|8252|8264.3|8261.5|8265.8|8263|8254.8|8252|213
1643037410000|2022-01-24 15:16:50|8263.8|8261|8273.8|8271|8276.7|8273.9|8263.8|8261|291
1643037420000|2022-01-24 15:17:00|8274.2|8271.4|8269.7|8266.9|8279.6|8276.8|8269.7|8266.9|313
1643037430000|2022-01-24 15:17:10|8270.1|8267.3|8262.7|8259.9|8270.8|8268|8261.8|8259|126
1643037440000|2022-01-24 15:17:20|8262.3|8259.5|8271.2|8268.4|8272.7|8269.9|8261.7|8258.9|165
1643037450000|2022-01-24 15:17:30|8270.3|8267.5|8267.8|8265|8270.7|8267.9|8266.9|8264.1|112
1643037460000|2022-01-24 15:17:40|8267.7|8264.9|8274.7|8271.9|8275.6|8272.8|8266.7|8263.9|250
1643037470000|2022-01-24 15:17:50|8275.5|8272.7|8277.2|8274.4|8279.7|8276.9|8274.8|8272|209
1643037480000|2022-01-24 15:18:00|8277.1|8274.3|8275.5|8272.7|8278.5|8275.7|8272.6|8269.8|424
1643037490000|2022-01-24 15:18:10|8275.6|8272.8|8274.5|8271.7|8276.5|8273.7|8272.1|8269.3|135
1643037500000|2022-01-24 15:18:20|8274.6|8271.8|8271.6|8268.8|8276.9|8274.1|8270.1|8267.3|148
1643037510000|2022-01-24 15:18:30|8271.5|8268.7|8270.6|8267.8|8276.5|8273.7|8270.6|8267.8|180
1643037520000|2022-01-24 15:18:40|8270.5|8267.7|8269.5|8266.7|8272.5|8269.7|8266.4|8263.6|164
1643037530000|2022-01-24 15:18:50|8269.6|8266.8|8262.8|8260|8270.5|8267.7|8260.7|8257.9|226
1643037540000|2022-01-24 15:19:00|8262.7|8259.9|8260.4|8257.6|8263.7|8260.9|8256.8|8254|264
1643037550000|2022-01-24 15:19:10|8260.7|8257.9|8254.5|8251.7|8260.8|8258|8252.9|8250.1|171
1643037560000|2022-01-24 15:19:20|8254|8251.2|8253.9|8251.1|8256.9|8254.1|8253.1|8250.3|79
1643037570000|2022-01-24 15:19:30|8254.4|8251.6|8253|8250.2|8255|8252.2|8250.9|8248.1|100
1643037580000|2022-01-24 15:19:40|8252|8249.2|8253|8250.2|8254|8251.2|8250|8247.2|89
1643037590000|2022-01-24 15:19:50|8252.9|8250.1|8252|8249.2|8254|8251.2|8250.9|8248.1|95
1643037600000|2022-01-24 15:20:00|8252.4|8249.6|8256.9|8254.1|8258.9|8256.1|8252|8249.2|131
1643037610000|2022-01-24 15:20:10|8256.5|8253.7|8258.9|8256.1|8263.8|8261|8255.9|8253.1|118
1643037620000|2022-01-24 15:20:20|8259|8256.2|8262.9|8260.1|8263.9|8261.1|8258.9|8256.1|114
1643037630000|2022-01-24 15:20:30|8262.5|8259.7|8260.9|8258.1|8263.9|8261.1|8259|8256.2|85
1643037640000|2022-01-24 15:20:40|8260.8|8258|8264.8|8262|8264.8|8262|8258.9|8256.1|68
1643037650000|2022-01-24 15:20:50|8264.4|8261.6|8262.9|8260.1|8264.8|8262|8260.9|8258.1|57
1643037660000|2022-01-24 15:21:00|8262.8|8260|8262.3|8259.5|8265.8|8263|8261.9|8259.1|61
1643037670000|2022-01-24 15:21:10|8261.9|8259.1|8262.9|8260.1|8265.9|8263.1|8261.4|8258.6|59
1643037680000|2022-01-24 15:21:20|8263.3|8260.5|8267.8|8265|8267.9|8265.1|8262.9|8260.1|92
1643037690000|2022-01-24 15:21:30|8267|8264.2|8266.4|8263.6|8270.8|8268|8265.9|8263.1|434
1643037700000|2022-01-24 15:21:40|8266.3|8263.5|8261.5|8258.7|8266.8|8264|8260.4|8257.6|115
1643037710000|2022-01-24 15:21:50|8261.9|8259.1|8261|8258.2|8262.9|8260.1|8260.5|8257.7|44
1643037720000|2022-01-24 15:22:00|8260.9|8258.1|8243.1|8240.3|8260.9|8258.1|8243.1|8240.3|303
1643037730000|2022-01-24 15:22:10|8242.7|8239.9|8245.1|8242.3|8247|8244.2|8241.1|8238.3|121
1643037740000|2022-01-24 15:22:20|8244.7|8241.9|8248.1|8245.3|8249|8246.2|8243.6|8240.8|110
1643037750000|2022-01-24 15:22:30|8247.1|8244.3|8251.5|8248.7|8253.1|8250.3|8246.5|8243.7|102
1643037760000|2022-01-24 15:22:40|8251.9|8249.1|8255.1|8252.3|8257|8254.2|8249|8246.2|70
1643037770000|2022-01-24 15:22:50|8255.5|8252.7|8251.5|8248.7|8256.1|8253.3|8250|8247.2|44
1643037780000|2022-01-24 15:23:00|8251.9|8249.1|8264.9|8262.1|8265.9|8263.1|8251.9|8249.1|127
1643037790000|2022-01-24 15:23:10|8265|8262.2|8268.8|8266|8268.9|8266.1|8263.9|8261.1|131
1643037800000|2022-01-24 15:23:20|8269.8|8267|8270.3|8267.5|8270.9|8268.1|8266.9|8264.1|131
1643037810000|2022-01-24 15:23:30|8269.9|8267.1|8270.8|8268|8272.7|8269.9|8266.9|8264.1|83
1643037820000|2022-01-24 15:23:40|8270|8267.2|8270.3|8267.5|8273|8270.2|8266.9|8264.1|167
1643037830000|2022-01-24 15:23:50|8269.9|8267.1|8276.9|8274.1|8278.9|8276.1|8269.9|8267.1|211
1643037840000|2022-01-24 15:24:00|8277.8|8275|8279|8276.2|8279.9|8277.1|8274.4|8271.6|158
1643037850000|2022-01-24 15:24:10|8278.9|8276.1|8271.5|8268.7|8278.9|8276.1|8268.9|8266.1|205
1643037860000|2022-01-24 15:24:20|8270.9|8268.1|8272.5|8269.7|8274|8271.2|8268.9|8266.1|108
1643037870000|2022-01-24 15:24:30|8272.9|8270.1|8277.9|8275.1|8279|8276.2|8272|8269.2|92
1643037880000|2022-01-24 15:24:40|8277.1|8274.3|8279.9|8277.1|8280.1|8277.3|8275.5|8272.7|111
1643037890000|2022-01-24 15:24:50|8280|8277.2|8283|8280.2|8283.9|8281.1|8280|8277.2|122
1643037900000|2022-01-24 15:25:00|8282.9|8280.1|8288.9|8286.1|8289.9|8287.1|8280.9|8278.1|289
1643037910000|2022-01-24 15:25:10|8288.4|8285.6|8291.9|8289.1|8291.9|8289.1|8285|8282.2|229
1643037920000|2022-01-24 15:25:20|8291.3|8288.5|8294.4|8291.6|8294.8|8292|8290.9|8288.1|225
1643037930000|2022-01-24 15:25:30|8293.9|8291.1|8295.9|8293.1|8295.9|8293.1|8290.8|8288|170
1643037940000|2022-01-24 15:25:40|8297|8294.2|8298.3|8295.5|8301.9|8299.1|8295.9|8293.1|322
1643037950000|2022-01-24 15:25:50|8298.7|8295.9|8295|8292.2|8298.8|8296|8292.9|8290.1|268
1643037960000|2022-01-24 15:26:00|8295.9|8293.1|8288|8285.2|8295.9|8293.1|8287|8284.2|185
1643037970000|2022-01-24 15:26:10|8287.1|8284.3|8284.9|8282.1|8287.1|8284.3|8281.9|8279.1|178
1643037980000|2022-01-24 15:26:20|8285|8282.2|8284.9|8282.1|8286.9|8284.1|8283.9|8281.1|100
1643037990000|2022-01-24 15:26:30|8285.5|8282.7|8292.9|8290.1|8292.9|8290.1|8284.9|8282.1|106
1643038000000|2022-01-24 15:26:40|8292.1|8289.3|8293.9|8291.1|8294|8291.2|8287.9|8285.1|133
1643038010000|2022-01-24 15:26:50|8293.8|8291|8296.9|8294.1|8300.9|8298.1|8292.8|8290|176
1643038020000|2022-01-24 15:27:00|8296.8|8294|8296.9|8294.1|8297|8294.2|8290.9|8288.1|147
1643038030000|2022-01-24 15:27:10|8296.5|8293.7|8295.5|8292.7|8298.9|8296.1|8294.5|8291.7|130
1643038040000|2022-01-24 15:27:20|8295.9|8293.1|8302.3|8299.5|8303.4|8300.6|8295.5|8292.7|116
1643038050000|2022-01-24 15:27:30|8301.9|8299.1|8302.9|8300.1|8305.3|8302.5|8300.4|8297.6|201
1643038060000|2022-01-24 15:27:40|8302|8299.2|8298.9|8296.1|8304|8301.2|8297.8|8295|226
1643038070000|2022-01-24 15:27:50|8299.3|8296.5|8301.9|8299.1|8301.9|8299.1|8298|8295.2|90
1643038080000|2022-01-24 15:28:00|8301|8298.2|8297|8294.2|8302.9|8300.1|8296|8293.2|152
1643038090000|2022-01-24 15:28:10|8297.8|8295|8298.5|8295.7|8299|8296.2|8296|8293.2|80
1643038100000|2022-01-24 15:28:20|8298.9|8296.1|8297.1|8294.3|8298.9|8296.1|8294.5|8291.7|329
1643038110000|2022-01-24 15:28:30|8296.9|8294.1|8293.1|8290.3|8297.1|8294.3|8293.1|8290.3|68
1643038120000|2022-01-24 15:28:40|8293.2|8290.4|8299.9|8297.1|8302.5|8299.7|8293.1|8290.3|96
1643038130000|2022-01-24 15:28:50|8300.9|8298.1|8298.9|8296.1|8300.9|8298.1|8297.9|8295.1|60
1643038140000|2022-01-24 15:29:00|8297.9|8295.1|8291.9|8289.1|8300.9|8298.1|8291|8288.2|168
1643038150000|2022-01-24 15:29:10|8292|8289.2|8291.6|8288.8|8294.1|8291.3|8290|8287.2|77
1643038160000|2022-01-24 15:29:20|8292|8289.2|8298.5|8295.7|8299|8296.2|8290.6|8287.8|116
1643038170000|2022-01-24 15:29:30|8298.9|8296.1|8292.1|8289.3|8298.9|8296.1|8291.7|8288.9|66
1643038180000|2022-01-24 15:29:40|8291.7|8288.9|8293|8290.2|8294.1|8291.3|8289.1|8286.3|114
1643038190000|2022-01-24 15:29:50|8293.1|8290.3|8294.1|8291.3|8297.1|8294.3|8292.1|8289.3|58
1643038200000|2022-01-24 15:30:00|8293.2|8290.4|8298.6|8295.8|8300.1|8297.3|8292.1|8289.3|129
1643038210000|2022-01-24 15:30:10|8299|8296.2|8297.1|8294.3|8304.1|8301.3|8296.7|8293.9|137
1643038220000|2022-01-24 15:30:20|8296.7|8293.9|8292.2|8289.4|8296.9|8294.1|8290.6|8287.8|104
1643038230000|2022-01-24 15:30:30|8292.1|8289.3|8287|8284.2|8293.1|8290.3|8285.1|8282.3|205
1643038240000|2022-01-24 15:30:40|8286.6|8283.8|8288|8285.2|8290.1|8287.3|8286.1|8283.3|102
1643038250000|2022-01-24 15:30:50|8288.1|8285.3|8286.1|8283.3|8291.1|8288.3|8285.2|8282.4|97
1643038260000|2022-01-24 15:31:00|8285.2|8282.4|8288.5|8285.7|8289.9|8287.1|8283.2|8280.4|128
1643038270000|2022-01-24 15:31:10|8289|8286.2|8290.1|8287.3|8291|8288.2|8288.1|8285.3|49
1643038280000|2022-01-24 15:31:20|8290.5|8287.7|8298|8295.2|8298.1|8295.3|8289.1|8286.3|126
1643038290000|2022-01-24 15:31:30|8298.1|8295.3|8295.1|8292.3|8304|8301.2|8293.3|8290.5|346
1643038300000|2022-01-24 15:31:40|8294.6|8291.8|8296.5|8293.7|8297.2|8294.4|8293.1|8290.3|269
1643038310000|2022-01-24 15:31:50|8296.1|8293.3|8292|8289.2|8297|8294.2|8290.1|8287.3|106
1643038320000|2022-01-24 15:32:00|8291.5|8288.7|8301.1|8298.3|8301.1|8298.3|8290.1|8287.3|160
1643038330000|2022-01-24 15:32:10|8301.5|8298.7|8310.1|8307.3|8311.1|8308.3|8301.1|8298.3|412
1643038340000|2022-01-24 15:32:20|8309.7|8306.9|8302.5|8299.7|8309.7|8306.9|8301|8298.2|96
1643038350000|2022-01-24 15:32:30|8302.1|8299.3|8304.4|8301.6|8304.9|8302.1|8299|8296.2|245
1643038360000|2022-01-24 15:32:40|8303.9|8301.1|8303.9|8301.1|8306.9|8304.1|8303.9|8301.1|62
1643038370000|2022-01-24 15:32:50|8304.3|8301.5|8302.9|8300.1|8304.9|8302.1|8300.9|8298.1|60
1643038380000|2022-01-24 15:33:00|8302.5|8299.7|8310.9|8308.1|8312.8|8310|8301.9|8299.1|563
1643038390000|2022-01-24 15:33:10|8309.9|8307.1|8308.9|8306.1|8312.8|8310|8308.8|8306|141
1643038400000|2022-01-24 15:33:20|8309.7|8306.9|8307.9|8305.1|8312.8|8310|8307.9|8305.1|140
1643038410000|2022-01-24 15:33:30|8309.4|8306.6|8307.9|8305.1|8313|8310.2|8306.9|8304.1|260
1643038420000|2022-01-24 15:33:40|8307.5|8304.7|8305.8|8303|8308|8305.2|8305|8302.2|142
1643038430000|2022-01-24 15:33:50|8305.4|8302.6|8302|8299.2|8306.9|8304.1|8300.9|8298.1|99
1643038440000|2022-01-24 15:34:00|8301.9|8299.1|8308.9|8306.1|8309.9|8307.1|8300|8297.2|150
1643038450000|2022-01-24 15:34:10|8308.8|8306|8306.9|8304.1|8312|8309.2|8306.9|8304.1|71
1643038460000|2022-01-24 15:34:20|8307.9|8305.1|8311.4|8308.6|8312.9|8310.1|8307.5|8304.7|108
1643038470000|2022-01-24 15:34:30|8311.8|8309|8312.9|8310.1|8314.9|8312.1|8311.5|8308.7|72
1643038480000|2022-01-24 15:34:40|8313|8310.2|8313.9|8311.1|8313.9|8311.1|8312.9|8310.1|11
1643038490000|2022-01-24 15:34:50|8314.4|8311.6|8312.9|8310.1|8314.8|8312|8312.1|8309.3|25
1643038510000|2022-01-24 15:35:10|8311.2|8308.4|8307.5|8304.7|8311.2|8308.4|8307|8304.2|176
1643038690000|2022-01-24 15:38:10|8319.9|8317.1|8321.8|8319|8321.8|8319|8319.9|8317.1|3650
1643038700000|2022-01-24 15:38:20|8322.8|8320|8317|8314.2|8322.8|8320|8315.9|8313.1|222
1643038710000|2022-01-24 15:38:30|8316.9|8314.1|8313.9|8311.1|8316.9|8314.1|8310.9|8308.1|166
1643038720000|2022-01-24 15:38:40|8314.4|8311.6|8313.9|8311.1|8314.9|8312.1|8311.9|8309.1|104
1643038730000|2022-01-24 15:38:50|8313.4|8310.6|8312.9|8310.1|8314.9|8312.1|8311.9|8309.1|61
1643038740000|2022-01-24 15:39:00|8313.4|8310.6|8315.9|8313.1|8316.9|8314.1|8313.4|8310.6|102
1643038750000|2022-01-24 15:39:10|8316.9|8314.1|8316.9|8314.1|8318.9|8316.1|8314.9|8312.1|112
1643038760000|2022-01-24 15:39:20|8317.3|8314.5|8316.9|8314.1|8321.4|8318.6|8316.4|8313.6|93
1643038770000|2022-01-24 15:39:30|8316.4|8313.6|8318.9|8316.1|8319.9|8317.1|8316.4|8313.6|108
1643038780000|2022-01-24 15:39:40|8318.4|8315.6|8316.9|8314.1|8318.4|8315.6|8315.9|8313.1|63
1643038790000|2022-01-24 15:39:50|8317.9|8315.1|8316.9|8314.1|8319.9|8317.1|8315.9|8313.1|120
1643038800000|2022-01-24 15:40:00|8316.5|8313.7|8314.9|8312.1|8316.9|8314.1|8312.9|8310.1|86
1643038810000|2022-01-24 15:40:10|8315.9|8313.1|8319.9|8317.1|8321.8|8319|8313.9|8311.1|82
1643038820000|2022-01-24 15:40:20|8320.7|8317.9|8319.9|8317.1|8322.9|8320.1|8318.9|8316.1|64
1643038830000|2022-01-24 15:40:30|8319.4|8316.6|8313.9|8311.1|8320.9|8318.1|8311.9|8309.1|141
1643038840000|2022-01-24 15:40:40|8313.4|8310.6|8310.4|8307.6|8314.9|8312.1|8307.9|8305.1|128
1643038850000|2022-01-24 15:40:50|8310.8|8308|8310.9|8308.1|8312.9|8310.1|8309.9|8307.1|130
1643038860000|2022-01-24 15:41:00|8310.4|8307.6|8319.9|8317.1|8320.9|8318.1|8310.4|8307.6|153
1643038870000|2022-01-24 15:41:10|8319|8316.2|8318.8|8316|8319.9|8317.1|8314.8|8312|85
1643038880000|2022-01-24 15:41:20|8318.9|8316.1|8316.8|8314|8319.9|8317.1|8315|8312.2|33
1643038890000|2022-01-24 15:41:30|8316|8313.2|8313.4|8310.6|8316.8|8314|8312.4|8309.6|70
1643038900000|2022-01-24 15:41:40|8312.9|8310.1|8313.9|8311.1|8316.8|8314|8312|8309.2|61
1643038910000|2022-01-24 15:41:50|8314.4|8311.6|8312.9|8310.1|8315.9|8313.1|8312.8|8310|66
1643038920000|2022-01-24 15:42:00|8313.4|8310.6|8312.8|8310|8316.8|8314|8312.4|8309.6|46
1643038930000|2022-01-24 15:42:10|8312.9|8310.1|8312.8|8310|8314.8|8312|8309.8|8307|56
1643038940000|2022-01-24 15:42:20|8311.9|8309.1|8311.8|8309|8313.8|8311|8310.4|8307.6|56
1643038950000|2022-01-24 15:42:30|8311.9|8309.1|8311.8|8309|8313.8|8311|8310.5|8307.7|39
1643038960000|2022-01-24 15:42:40|8311.9|8309.1|8316.8|8314|8316.8|8314|8310.9|8308.1|38
1643038970000|2022-01-24 15:42:50|8316.4|8313.6|8313.9|8311.1|8316.8|8314|8313.8|8311|43
1643038980000|2022-01-24 15:43:00|8313.3|8310.5|8319.8|8317|8320.8|8318|8312.8|8310|80
1643038990000|2022-01-24 15:43:10|8319.9|8317.1|8324.7|8321.9|8324.7|8321.9|8318.8|8316|70
1643039000000|2022-01-24 15:43:20|8324.8|8322|8324.3|8321.5|8327.7|8324.9|8323.8|8321|113
1643039010000|2022-01-24 15:43:30|8324.7|8321.9|8331.7|8328.9|8331.7|8328.9|8322.8|8320|186
1643039020000|2022-01-24 15:43:40|8331.8|8329|8327.8|8325|8332.6|8329.8|8326.8|8324|110
1643039030000|2022-01-24 15:43:50|8327.7|8324.9|8325.2|8322.4|8330.7|8327.9|8324.7|8321.9|135
1643039040000|2022-01-24 15:44:00|8324.7|8321.9|8323.7|8320.9|8328.7|8325.9|8323.7|8320.9|90
1643039050000|2022-01-24 15:44:10|8324.6|8321.8|8326.2|8323.4|8326.7|8323.9|8323.7|8320.9|73
1643039060000|2022-01-24 15:44:20|8326.7|8323.9|8327.2|8324.4|8328.7|8325.9|8325.7|8322.9|73
1643039070000|2022-01-24 15:44:30|8327.7|8324.9|8323.8|8321|8328.7|8325.9|8322.7|8319.9|160
1643039080000|2022-01-24 15:44:40|8324.2|8321.4|8325.7|8322.9|8325.7|8322.9|8323.7|8320.9|129
1643039090000|2022-01-24 15:44:50|8326.6|8323.8|8329.7|8326.9|8332.7|8329.9|8326.6|8323.8|156
1643039100000|2022-01-24 15:45:00|8331.8|8329|8330.2|8327.4|8332.7|8329.9|8328.7|8325.9|169
1643039110000|2022-01-24 15:45:10|8330.7|8327.9|8328.7|8325.9|8330.7|8327.9|8328.7|8325.9|1
1643039120000|2022-01-24 15:45:20|8327.7|8324.9|8329.7|8326.9|8329.7|8326.9|8327.7|8324.9|12
1643039130000|2022-01-24 15:45:30|8325.7|8322.9|8325.7|8322.9|8326.7|8323.9|8325.7|8322.9|75
1643039140000|2022-01-24 15:45:40|8325.3|8322.5|8321.7|8318.9|8325.7|8322.9|8320.7|8317.9|61
1643039150000|2022-01-24 15:45:50|8320.9|8318.1|8320.7|8317.9|8322.6|8319.8|8320.7|8317.9|153
1643039160000|2022-01-24 15:46:00|8318.7|8315.9|8320.7|8317.9|8323.7|8320.9|8318.2|8315.4|224
1643039170000|2022-01-24 15:46:10|8320.2|8317.4|8322.6|8319.8|8324.7|8321.9|8319.7|8316.9|67
1643039180000|2022-01-24 15:46:20|8322.7|8319.9|8320.7|8317.9|8323.7|8320.9|8318.7|8315.9|55
1643039190000|2022-01-24 15:46:30|8320.2|8317.4|8323.6|8320.8|8325.7|8322.9|8319.7|8316.9|101
1643039200000|2022-01-24 15:46:40|8323.2|8320.4|8319.6|8316.8|8324.6|8321.8|8319.6|8316.8|63
1643039210000|2022-01-24 15:46:50|8318.8|8316|8310.8|8308|8320.1|8317.3|8310.8|8308|183
1643039220000|2022-01-24 15:47:00|8311.6|8308.8|8308.9|8306.1|8311.8|8309|8306.7|8303.9|300
1643039230000|2022-01-24 15:47:10|8309.3|8306.5|8305.8|8303|8311.8|8309|8304.8|8302|218
1643039240000|2022-01-24 15:47:20|8305.4|8302.6|8307.8|8305|8308.9|8306.1|8305.4|8302.6|87
1643039250000|2022-01-24 15:47:30|8307.4|8304.6|8308.4|8305.6|8308.9|8306.1|8306.8|8304|80
1643039260000|2022-01-24 15:47:40|8307.9|8305.1|8303.4|8300.6|8307.9|8305.1|8302.8|8300|127
1643039270000|2022-01-24 15:47:50|8303.8|8301|8308.8|8306|8308.8|8306|8303.4|8300.6|124
1643039280000|2022-01-24 15:48:00|8307.9|8305.1|8307.4|8304.6|8308.8|8306|8304.9|8302.1|69
1643039290000|2022-01-24 15:48:10|8307.8|8305|8307.8|8305|8307.9|8305.1|8306.8|8304|26
1643039300000|2022-01-24 15:48:20|8307.4|8304.6|8304.9|8302.1|8308.9|8306.1|8304.9|8302.1|315
1643039310000|2022-01-24 15:48:30|8305.6|8302.8|8307.3|8304.5|8307.7|8304.9|8304.8|8302|134
1643039320000|2022-01-24 15:48:40|8307.2|8304.4|8308.7|8305.9|8308.8|8306|8304.9|8302.1|37
1643039330000|2022-01-24 15:48:50|8307.9|8305.1|8307.7|8304.9|8308.7|8305.9|8304.7|8301.9|114
1643039340000|2022-01-24 15:49:00|8307.2|8304.4|8305.7|8302.9|8307.8|8305|8304.7|8301.9|66
1643039350000|2022-01-24 15:49:10|8304.7|8301.9|8304.8|8302|8306.8|8304|8304.7|8301.9|62
1643039360000|2022-01-24 15:49:20|8304.7|8301.9|8305.7|8302.9|8305.8|8303|8304.7|8301.9|46
1643039370000|2022-01-24 15:49:30|8305.3|8302.5|8305.7|8302.9|8308.7|8305.9|8305.3|8302.5|55
1643039380000|2022-01-24 15:49:40|8305.8|8303|8305.8|8303|8308.7|8305.9|8303.7|8300.9|133
1643039390000|2022-01-24 15:49:50|8306.4|8303.6|8305.7|8302.9|8308.2|8305.4|8305.7|8302.9|34
1643039400000|2022-01-24 15:50:00|8304.9|8302.1|8302.8|8300|8306.7|8303.9|8301.8|8299|117
1643039410000|2022-01-24 15:50:10|8302.3|8299.5|8306.8|8304|8306.8|8304|8296.8|8294|247
1643039420000|2022-01-24 15:50:20|8306.4|8303.6|8313.3|8310.5|8313.9|8311.1|8305.8|8303|234
1643039430000|2022-01-24 15:50:30|8313.4|8310.6|8311.8|8309|8313.8|8311|8311.8|8309|84
1643039440000|2022-01-24 15:50:40|8311|8308.2|8308.9|8306.1|8311|8308.2|8308.8|8306|42
1643039450000|2022-01-24 15:50:50|8309.3|8306.5|8307.8|8305|8309.4|8306.6|8304.8|8302|123
1643039460000|2022-01-24 15:51:00|8306.9|8304.1|8304.9|8302.1|8307.8|8305|8304.9|8302.1|15
1643039470000|2022-01-24 15:51:10|8304.8|8302|8304.8|8302|8306.8|8304|8303.9|8301.1|32
1643039480000|2022-01-24 15:51:20|8301.6|8298.8|8300.9|8298.1|8302|8299.2|8300.8|8298|102
1643039490000|2022-01-24 15:51:30|8301.9|8299.1|8298.8|8296|8302.8|8300|8298.6|8295.8|339
1643039500000|2022-01-24 15:51:40|8299.8|8297|8299.8|8297|8299.8|8297|8297.9|8295.1|83
1643039510000|2022-01-24 15:51:50|8299.9|8297.1|8304.8|8302|8304.8|8302|8299.8|8297|64
1643039520000|2022-01-24 15:52:00|8303.9|8301.1|8303.8|8301|8306.7|8303.9|8302.3|8299.5|79
1643039530000|2022-01-24 15:52:10|8303|8300.2|8304.8|8302|8306.8|8304|8301.8|8299|78
1643039540000|2022-01-24 15:52:20|8305.3|8302.5|8305.4|8302.6|8306.8|8304|8303.8|8301|45
1643039550000|2022-01-24 15:52:30|8304.9|8302.1|8307.2|8304.4|8309.8|8307|8303.8|8301|72
1643039560000|2022-01-24 15:52:40|8306.8|8304|8307.8|8305|8308.7|8305.9|8304.8|8302|126
1643039570000|2022-01-24 15:52:50|8307.4|8304.6|8303.8|8301|8309.2|8306.4|8303.8|8301|78
1643039580000|2022-01-24 15:53:00|8304.7|8301.9|8306.8|8304|8306.8|8304|8304.7|8301.9|37
1643039590000|2022-01-24 15:53:10|8307.7|8304.9|8306.8|8304|8308.8|8306|8305.9|8303.1|33
1643039600000|2022-01-24 15:53:20|8306|8303.2|8305.8|8303|8306.8|8304|8304.8|8302|77
1643039610000|2022-01-24 15:53:30|||||||||2
1643039620000|2022-01-24 15:53:40|8305.4|8302.6|8305.2|8302.4|8305.8|8303|8303.8|8301|34
1643039630000|2022-01-24 15:53:50|8308.9|8306.1|8309.4|8306.6|8309.8|8307|8308.9|8306.1|124
1643039640000|2022-01-24 15:54:00|8308.9|8306.1|8310.8|8308|8310.8|8308|8308.9|8306.1|1
1643039650000|2022-01-24 15:54:10|8315.7|8312.9|8315.8|8313|8316.8|8314|8315.7|8312.9|315
1643039660000|2022-01-24 15:54:20|8316.2|8313.4|8315.9|8313.1|8316.3|8313.5|8315.8|8313|163
1643039670000|2022-01-24 15:54:30|8317.5|8314.7|8314.9|8312.1|8317.8|8315|8314.9|8312.1|107
1643039680000|2022-01-24 15:54:40|8314.8|8312|8311.8|8309|8315.8|8313|8310.9|8308.1|85
1643039690000|2022-01-24 15:54:50|8311.4|8308.6|8311.8|8309|8313.3|8310.5|8310.8|8308|48
1643039700000|2022-01-24 15:55:00|8311.4|8308.6|8312.8|8310|8316.7|8313.9|8310.4|8307.6|106
1643039710000|2022-01-24 15:55:10|8313.3|8310.5|8312.8|8310|8313.3|8310.5|8311.9|8309.1|20
1643039720000|2022-01-24 15:55:20|8312.4|8309.6|8308|8305.2|8312.9|8310.1|8307|8304.2|396
1643039730000|2022-01-24 15:55:30|8308.8|8306|8307|8304.2|8309|8306.2|8307|8304.2|21
1643039740000|2022-01-24 15:55:40|8306.9|8304.1|8308|8305.2|8312.5|8309.7|8306.9|8304.1|207
1643039750000|2022-01-24 15:55:50|8308.1|8305.3|8307|8304.2|8310.1|8307.3|8306.1|8303.3|44
1643039760000|2022-01-24 15:56:00|8306.6|8303.8|8304.1|8301.3|8308.1|8305.3|8304|8301.2|70
1643039770000|2022-01-24 15:56:10|8304|8301.2|8296.1|8293.3|8305|8302.2|8296.1|8293.3|348
1643039780000|2022-01-24 15:56:20|8297.1|8294.3|8296.2|8293.4|8298.6|8295.8|8295.2|8292.4|159
1643039790000|2022-01-24 15:56:30|8295.4|8292.6|8294.1|8291.3|8297.2|8294.4|8293.2|8290.4|106
1643039800000|2022-01-24 15:56:40|8293.3|8290.5|8298.2|8295.4|8299.1|8296.3|8292.2|8289.4|71
1643039810000|2022-01-24 15:56:50|8298.6|8295.8|8301|8298.2|8303|8300.2|8297.2|8294.4|104
1643039820000|2022-01-24 15:57:00|8300.6|8297.8|8296.8|8294|8300.6|8297.8|8294.2|8291.4|111
1643039830000|2022-01-24 15:57:10|8296.4|8293.6|8298.2|8295.4|8301.2|8298.4|8295.2|8292.4|48
1643039840000|2022-01-24 15:57:20|8297.2|8294.4|8304.6|8301.8|8305.1|8302.3|8297.2|8294.4|83
1643039850000|2022-01-24 15:57:30|8305|8302.2|8301.2|8298.4|8307.1|8304.3|8301.2|8298.4|60
1643039860000|2022-01-24 15:57:40|8301.6|8298.8|8302.6|8299.8|8305.1|8302.3|8301.2|8298.4|53
1643039870000|2022-01-24 15:57:50|8302.2|8299.4|8297.2|8294.4|8302.2|8299.4|8297.1|8294.3|28
1643039880000|2022-01-24 15:58:00|8296.3|8293.5|8301.1|8298.3|8301.1|8298.3|8296.1|8293.3|62
1643039890000|2022-01-24 15:58:10|8300.6|8297.8|8298.2|8295.4|8300.6|8297.8|8297.2|8294.4|71
1643039900000|2022-01-24 15:58:20|8297.8|8295|8294.2|8291.4|8299.2|8296.4|8294.2|8291.4|52
1643039910000|2022-01-24 15:58:30|8294.3|8291.5|8293.8|8291|8294.3|8291.5|8292.2|8289.4|58
1643039920000|2022-01-24 15:58:40|8293.3|8290.5|8293.2|8290.4|8294.2|8291.4|8293.1|8290.3|17
1643039930000|2022-01-24 15:58:50|8292.7|8289.9|8293.2|8290.4|8294.1|8291.3|8290.2|8287.4|86
1643039940000|2022-01-24 15:59:00|8292.8|8290|8294.1|8291.3|8296.1|8293.3|8292.2|8289.4|126
1643039950000|2022-01-24 15:59:10|8293.9|8291.1|8293.1|8290.3|8294.2|8291.4|8290.6|8287.8|88
1643039960000|2022-01-24 15:59:20|8292.7|8289.9|8292.2|8289.4|8293.2|8290.4|8291.1|8288.3|69
1643039970000|2022-01-24 15:59:30|8292.1|8289.3|8290.2|8287.4|8293.1|8290.3|8289.2|8286.4|51
1643039980000|2022-01-24 15:59:40|8291.1|8288.3|8291.2|8288.4|8292.2|8289.4|8289.1|8286.3|94
1643039990000|2022-01-24 15:59:50|8291.1|8288.3|8293.2|8290.4|8294.2|8291.4|8289.1|8286.3|70
1643040000000|2022-01-24 16:00:00|8293.6|8290.8|8289.2|8286.4|8294.1|8291.3|8287.2|8284.4|206
1643040010000|2022-01-24 16:00:10|8289.4|8286.6|8288.2|8285.4|8290.2|8287.4|8287.2|8284.4|64
1643040020000|2022-01-24 16:00:20|8288.6|8285.8|8290.7|8287.9|8291.2|8288.4|8287.1|8284.3|64
1643040030000|2022-01-24 16:00:30|8290.2|8287.4|8293.1|8290.3|8295.2|8292.4|8289.1|8286.3|182
1643040040000|2022-01-24 16:00:40|8292.1|8289.3|8291.2|8288.4|8293.6|8290.8|8290.1|8287.3|73
1643040050000|2022-01-24 16:00:50|8291.1|8288.3|8288.2|8285.4|8291.2|8288.4|8287.2|8284.4|61
1643040060000|2022-01-24 16:01:00|8288.1|8285.3|8284.2|8281.4|8288.1|8285.3|8282.3|8279.5|241
1643040070000|2022-01-24 16:01:10|8285.1|8282.3|8282.2|8279.4|8286.1|8283.3|8282.2|8279.4|78
1643040080000|2022-01-24 16:01:20|8283.1|8280.3|8280.2|8277.4|8283.2|8280.4|8280.2|8277.4|86
1643040090000|2022-01-24 16:01:30|8279.4|8276.6|8279.2|8276.4|8280.2|8277.4|8275.1|8272.3|211
1643040100000|2022-01-24 16:01:40|8279.7|8276.9|8282.2|8279.4|8285.2|8282.4|8279.2|8276.4|121
1643040110000|2022-01-24 16:01:50|8282.7|8279.9|8284.1|8281.3|8285.2|8282.4|8282.3|8279.5|61
1643040120000|2022-01-24 16:02:00|8283.3|8280.5|8286.2|8283.4|8286.2|8283.4|8281.2|8278.4|83
1643040130000|2022-01-24 16:02:10|8285.8|8283|8282.2|8279.4|8287.2|8284.4|8281.2|8278.4|139
1643040140000|2022-01-24 16:02:20|8282.3|8279.5|8275.8|8273|8282.8|8280|8274.9|8272.1|413
1643040150000|2022-01-24 16:02:30|8276.2|8273.4|8275.3|8272.5|8276.2|8273.4|8273.2|8270.4|117
1643040160000|2022-01-24 16:02:40|8275.2|8272.4|8273.3|8270.5|8275.3|8272.5|8273.2|8270.4|71
1643040170000|2022-01-24 16:02:50|8273.2|8270.4|8272.3|8269.5|8275.2|8272.4|8271.4|8268.6|231
1643040180000|2022-01-24 16:03:00|8272.2|8269.4|8276.8|8274|8277.2|8274.4|8271.8|8269|132
1643040190000|2022-01-24 16:03:10|8277.2|8274.4|8282.2|8279.4|8283.3|8280.5|8275.2|8272.4|119
1643040200000|2022-01-24 16:03:20|8281.8|8279|8279.2|8276.4|8284.2|8281.4|8277.2|8274.4|92
1643040210000|2022-01-24 16:03:30|8278.3|8275.5|8277.2|8274.4|8280.2|8277.4|8277.2|8274.4|42
1643040220000|2022-01-24 16:03:40|8277.1|8274.3|8275.2|8272.4|8277.2|8274.4|8274.2|8271.4|49
1643040230000|2022-01-24 16:03:50|8276.1|8273.3|8274.2|8271.4|8277.2|8274.4|8274.2|8271.4|31
1643040240000|2022-01-24 16:04:00|8274.1|8271.3|8273.2|8270.4|8275.2|8272.4|8272.1|8269.3|44
1643040250000|2022-01-24 16:04:10|8272.7|8269.9|8276.1|8273.3|8276.1|8273.3|8272.7|8269.9|44
1643040260000|2022-01-24 16:04:20|8276|8273.2|8278.7|8275.9|8279.1|8276.3|8274.2|8271.4|59
1643040270000|2022-01-24 16:04:30|8278.6|8275.8|8276.2|8273.4|8278.6|8275.8|8275.2|8272.4|33
1643040280000|2022-01-24 16:04:40|8276.1|8273.3|8275.2|8272.4|8277.2|8274.4|8274.2|8271.4|26
1643040290000|2022-01-24 16:04:50|8276.1|8273.3|8276.2|8273.4|8276.6|8273.8|8274.2|8271.4|32
1643040300000|2022-01-24 16:05:00|8275.2|8272.4|8266.3|8263.5|8275.2|8272.4|8265.4|8262.6|131
1643040310000|2022-01-24 16:05:10|8266.2|8263.4|8265.2|8262.4|8269|8266.2|8265.1|8262.3|106
1643040320000|2022-01-24 16:05:20|8265.7|8262.9|8256.2|8253.4|8267.1|8264.3|8255.2|8252.4|336
1643040330000|2022-01-24 16:05:30|8255.8|8253|8253.2|8250.4|8255.8|8253|8249.8|8247|480
1643040340000|2022-01-24 16:05:40|8252.8|8250|8254.2|8251.4|8256.2|8253.4|8250.2|8247.4|152
1643040350000|2022-01-24 16:05:50|8254.1|8251.3|8252.3|8249.5|8256.2|8253.4|8252.3|8249.5|119
1643040360000|2022-01-24 16:06:00|8251.8|8249|8254.2|8251.4|8255.1|8252.3|8251.2|8248.4|123
1643040370000|2022-01-24 16:06:10|8253.3|8250.5|8250.3|8247.5|8254.3|8251.5|8250.3|8247.5|134
1643040380000|2022-01-24 16:06:20|8250.4|8247.6|8252.2|8249.4|8253.2|8250.4|8247.4|8244.6|111
1643040390000|2022-01-24 16:06:30|8253.1|8250.3|8253.3|8250.5|8254.2|8251.4|8251.2|8248.4|132
1643040400000|2022-01-24 16:06:40|8253.8|8251|8261.2|8258.4|8262.2|8259.4|8253.8|8251|268
1643040410000|2022-01-24 16:06:50|8260.8|8258|8257.2|8254.4|8262.2|8259.4|8256.2|8253.4|66
1643040420000|2022-01-24 16:07:00|8257.4|8254.6|8260.1|8257.3|8263.2|8260.4|8256.3|8253.5|142
1643040430000|2022-01-24 16:07:10|8259.7|8256.9|8256.3|8253.5|8261.3|8258.5|8255.3|8252.5|79
1643040440000|2022-01-24 16:07:20|8256.2|8253.4|8255.3|8252.5|8257.5|8254.7|8253.3|8250.5|87
1643040450000|2022-01-24 16:07:30|8255.2|8252.4|8254.2|8251.4|8255.3|8252.5|8253.2|8250.4|86
1643040460000|2022-01-24 16:07:40|8254.3|8251.5|8254.2|8251.4|8255.3|8252.5|8253.2|8250.4|42
1643040470000|2022-01-24 16:07:50|8255|8252.2|8256.1|8253.3|8257.1|8254.3|8251.2|8248.4|183
1643040480000|2022-01-24 16:08:00|8256|8253.2|8254|8251.2|8256|8253.2|8253|8250.2|57
1643040490000|2022-01-24 16:08:10|8254.1|8251.3|8251.1|8248.3|8256.1|8253.3|8249.2|8246.4|145
1643040500000|2022-01-24 16:08:20|8252.1|8249.3|8255.2|8252.4|8255.2|8252.4|8248.2|8245.4|255
1643040510000|2022-01-24 16:08:30|8254.7|8251.9|8256.1|8253.3|8257.2|8254.4|8254.2|8251.4|78
1643040520000|2022-01-24 16:08:40|8255.7|8252.9|8257.1|8254.3|8258|8255.2|8254.2|8251.4|77
1643040530000|2022-01-24 16:08:50|8258.1|8255.3|8268.1|8265.3|8271|8268.2|8257.2|8254.4|336
1643040540000|2022-01-24 16:09:00|8268|8265.2|8264.1|8261.3|8271|8268.2|8264.1|8261.3|137
1643040550000|2022-01-24 16:09:10|8264|8261.2|8262.6|8259.8|8264.1|8261.3|8260.2|8257.4|82
1643040560000|2022-01-24 16:09:20|8262.2|8259.4|8262.6|8259.8|8264.2|8261.4|8261.2|8258.4|51
1643040570000|2022-01-24 16:09:30|8262.2|8259.4|8263.2|8260.4|8264.2|8261.4|8261.2|8258.4|96
1643040580000|2022-01-24 16:09:40|8263.3|8260.5|8264.2|8261.4|8265.7|8262.9|8262.2|8259.4|156
1643040590000|2022-01-24 16:09:50|8263.3|8260.5|8262.2|8259.4|8263.3|8260.5|8261.2|8258.4|47
1643040600000|2022-01-24 16:10:00|8262.4|8259.6|8259.2|8256.4|8262.8|8260|8258.2|8255.4|213
1643040610000|2022-01-24 16:10:10|8260.2|8257.4|8259.2|8256.4|8263.2|8260.4|8257.3|8254.5|62
1643040620000|2022-01-24 16:10:20|8258.3|8255.5|8257.3|8254.5|8259.2|8256.4|8256.2|8253.4|74
1643040630000|2022-01-24 16:10:30|8258.1|8255.3|8253.2|8250.4|8259.2|8256.4|8252.2|8249.4|133
1643040640000|2022-01-24 16:10:40|8253.3|8250.5|8253.2|8250.4|8256.2|8253.4|8252.2|8249.4|76
1643040650000|2022-01-24 16:10:50|8252.8|8250|8251.2|8248.4|8252.8|8250|8249.3|8246.5|115
1643040660000|2022-01-24 16:11:00|8250.3|8247.5|8246.4|8243.6|8250.7|8247.9|8244.4|8241.6|546
1643040670000|2022-01-24 16:11:10|8245.9|8243.1|8246.4|8243.6|8247.4|8244.6|8244.3|8241.5|216
1643040680000|2022-01-24 16:11:20|8246.3|8243.5|8243.4|8240.6|8246.3|8243.5|8239.4|8236.6|423
1643040690000|2022-01-24 16:11:30|8242.9|8240.1|8238.4|8235.6|8243.4|8240.6|8238.4|8235.6|257
1643040700000|2022-01-24 16:11:40|8239.4|8236.6|8240.5|8237.7|8243.4|8240.6|8239.4|8236.6|310
1643040710000|2022-01-24 16:11:50|8241.4|8238.6|8247.4|8244.6|8248.4|8245.6|8241.4|8238.6|288
1643040720000|2022-01-24 16:12:00|8246.9|8244.1|8241.4|8238.6|8246.9|8244.1|8240.4|8237.6|127
1643040730000|2022-01-24 16:12:10|8240.5|8237.7|8239.9|8237.1|8241.4|8238.6|8237.4|8234.6|275
1643040740000|2022-01-24 16:12:20|8239.5|8236.7|8239.5|8236.7|8240.5|8237.7|8239.4|8236.6|259
1643040750000|2022-01-24 16:12:30|8238.5|8235.7|8231.6|8228.8|8238.5|8235.7|8227.4|8224.6|380
1643040760000|2022-01-24 16:12:40|8232.4|8229.6|8237.5|8234.7|8238.4|8235.6|8231|8228.2|120
1643040770000|2022-01-24 16:12:50|8236.5|8233.7|8239.4|8236.6|8239.4|8236.6|8235.5|8232.7|82
1643040780000|2022-01-24 16:13:00|8237.5|8234.7|8236.4|8233.6|8237.5|8234.7|8232.5|8229.7|92
1643040790000|2022-01-24 16:13:10|8236.5|8233.7|8233.5|8230.7|8238.9|8236.1|8232.5|8229.7|73
1643040800000|2022-01-24 16:13:20|8233.4|8230.6|8228.5|8225.7|8233.4|8230.6|8226.5|8223.7|93
1643040810000|2022-01-24 16:13:30|8228.3|8225.5|8228.5|8225.7|8230.3|8227.5|8226.5|8223.7|92
1643040820000|2022-01-24 16:13:40|8228.6|8225.8|8228.5|8225.7|8232.5|8229.7|8227.5|8224.7|78
1643040830000|2022-01-24 16:13:50|8228.9|8226.1|8227.5|8224.7|8229.4|8226.6|8226.5|8223.7|125
1643040840000|2022-01-24 16:14:00|8227.1|8224.3|8221|8218.2|8227.1|8224.3|8217.9|8215.1|307
1643040850000|2022-01-24 16:14:10|8221.3|8218.5|8221.5|8218.7|8221.5|8218.7|8217.5|8214.7|226
1643040860000|2022-01-24 16:14:20|8221.4|8218.6|8218.5|8215.7|8224.5|8221.7|8218.5|8215.7|273
1643040870000|2022-01-24 16:14:30|8218.4|8215.6|8219.5|8216.7|8219.5|8216.7|8216.5|8213.7|93
1643040880000|2022-01-24 16:14:40|8218.9|8216.1|8221.4|8218.6|8222.4|8219.6|8217.5|8214.7|254
1643040890000|2022-01-24 16:14:50|8221.9|8219.1|8222.9|8220.1|8224.4|8221.6|8220.5|8217.7|186
1643040900000|2022-01-24 16:15:00|8223.4|8220.6|8222.5|8219.7|8226.3|8223.5|8219.5|8216.7|151
1643040910000|2022-01-24 16:15:10|8222.4|8219.6|8223.5|8220.7|8224.4|8221.6|8219.3|8216.5|155
1643040920000|2022-01-24 16:15:20|8223.9|8221.1|8225.5|8222.7|8226.5|8223.7|8221.5|8218.7|73
1643040930000|2022-01-24 16:15:30|8225.4|8222.6|8221.5|8218.7|8225.5|8222.7|8221.5|8218.7|68
1643040940000|2022-01-24 16:15:40|8222.3|8219.5|8222.6|8219.8|8224.5|8221.7|8220.5|8217.7|136
1643040950000|2022-01-24 16:15:50|8223.4|8220.6|8224.5|8221.7|8225.5|8222.7|8222.4|8219.6|69
1643040960000|2022-01-24 16:16:00|8223.5|8220.7|8227.3|8224.5|8230.4|8227.6|8222.5|8219.7|141
1643040970000|2022-01-24 16:16:10|8226.9|8224.1|8223.4|8220.6|8226.9|8224.1|8219.6|8216.8|117
1643040980000|2022-01-24 16:16:20|8222.9|8220.1|8228.4|8225.6|8228.4|8225.6|8222.5|8219.7|47
1643040990000|2022-01-24 16:16:30|8228.3|8225.5|8227.5|8224.7|8228.3|8225.5|8224.5|8221.7|138
1643041000000|2022-01-24 16:16:40|8227.1|8224.3|8227|8224.2|8228.5|8225.7|8226.5|8223.7|46
1643041010000|2022-01-24 16:16:50|8226.6|8223.8|8242.3|8239.5|8242.3|8239.5|8226.5|8223.7|312
1643041020000|2022-01-24 16:17:00|8243.2|8240.4|8240.3|8237.5|8243.3|8240.5|8238|8235.2|269
1643041030000|2022-01-24 16:17:10|8239.3|8236.5|8239.8|8237|8241.4|8238.6|8236.4|8233.6|149
1643041040000|2022-01-24 16:17:20|8240.3|8237.5|8239.4|8236.6|8241.3|8238.5|8236.4|8233.6|152
1643041050000|2022-01-24 16:17:30|8239.3|8236.5|8232.4|8229.6|8239.9|8237.1|8232.4|8229.6|107
1643041060000|2022-01-24 16:17:40|8231.4|8228.6|8232.4|8229.6|8233.7|8230.9|8230.9|8228.1|75
1643041070000|2022-01-24 16:17:50|8232.3|8229.5|8232.5|8229.7|8233.4|8230.6|8230.4|8227.6|53
1643041080000|2022-01-24 16:18:00|8232.3|8229.5|8240.3|8237.5|8242.3|8239.5|8231.4|8228.6|97
1643041090000|2022-01-24 16:18:10|8240.2|8237.4|8241.3|8238.5|8245.2|8242.4|8239.3|8236.5|90
1643041100000|2022-01-24 16:18:20|8240.8|8238|8237.4|8234.6|8242.2|8239.4|8235.3|8232.5|118
1643041110000|2022-01-24 16:18:30|8237.3|8234.5|8233.9|8231.1|8238.3|8235.5|8233.3|8230.5|61
1643041120000|2022-01-24 16:18:40|8233.3|8230.5|8235.3|8232.5|8235.3|8232.5|8231.4|8228.6|46
1643041130000|2022-01-24 16:18:50|8235.4|8232.6|8242.2|8239.4|8242.3|8239.5|8235.3|8232.5|74
1643041140000|2022-01-24 16:19:00|8241.7|8238.9|8245.1|8242.3|8245.1|8242.3|8241.1|8238.3|113
1643041150000|2022-01-24 16:19:10|8244.7|8241.9|8242.2|8239.4|8246.2|8243.4|8241.7|8238.9|297
1643041160000|2022-01-24 16:19:20|8242.3|8239.5|8238.3|8235.5|8243.2|8240.4|8238.3|8235.5|80
1643041170000|2022-01-24 16:19:30|8239.1|8236.3|8241.4|8238.6|8241.4|8238.6|8237.4|8234.6|82
1643041180000|2022-01-24 16:19:40|8241.3|8238.5|8242.3|8239.5|8243.3|8240.5|8239.9|8237.1|31
1643041190000|2022-01-24 16:19:50|8241.3|8238.5|8242.4|8239.6|8244.3|8241.5|8241.3|8238.5|51
1643041200000|2022-01-24 16:20:00|8242.8|8240|8240.3|8237.5|8242.8|8240|8236.3|8233.5|142
1643041210000|2022-01-24 16:20:10|8239.8|8237|8245.2|8242.4|8245.3|8242.5|8238.9|8236.1|54
1643041220000|2022-01-24 16:20:20|8244.7|8241.9|8241.3|8238.5|8245.7|8242.9|8240.3|8237.5|44
1643041230000|2022-01-24 16:20:30|8240.3|8237.5|8240.3|8237.5|8243.3|8240.5|8238.9|8236.1|141
1643041240000|2022-01-24 16:20:40|8240.8|8238|8244.3|8241.5|8244.3|8241.5|8240.8|8238|91
1643041250000|2022-01-24 16:20:50|8243.4|8240.6|8237.3|8234.5|8243.4|8240.6|8236.5|8233.7|69
1643041260000|2022-01-24 16:21:00|8236.9|8234.1|8233.3|8230.5|8236.9|8234.1|8231.3|8228.5|127
1643041270000|2022-01-24 16:21:10|8232.9|8230.1|8237.3|8234.5|8238.3|8235.5|8232.3|8229.5|64
1643041280000|2022-01-24 16:21:20|8237.4|8234.6|8237.3|8234.5|8240.4|8237.6|8237.3|8234.5|93
1643041290000|2022-01-24 16:21:30|8236.9|8234.1|8243.4|8240.6|8243.4|8240.6|8236.5|8233.7|100
1643041300000|2022-01-24 16:21:40|8243.3|8240.5|8239.4|8236.6|8243.3|8240.5|8238.2|8235.4|56
1643041310000|2022-01-24 16:21:50|8239.3|8236.5|8236.3|8233.5|8239.3|8236.5|8235.4|8232.6|72
1643041320000|2022-01-24 16:22:00|8235.9|8233.1|8236.3|8233.5|8237.8|8235|8231.3|8228.5|117
1643041330000|2022-01-24 16:22:10|8236.4|8233.6|8241.3|8238.5|8241.3|8238.5|8235.9|8233.1|106
1643041340000|2022-01-24 16:22:20|8242.3|8239.5|8241.9|8239.1|8243.4|8240.6|8240.3|8237.5|90
1643041350000|2022-01-24 16:22:30|8241.8|8239|8245.3|8242.5|8247.1|8244.3|8239.4|8236.6|86
1643041360000|2022-01-24 16:22:40|8244.9|8242.1|8242.3|8239.5|8244.9|8242.1|8241.5|8238.7|52
1643041370000|2022-01-24 16:22:50|8243.3|8240.5|8243.3|8240.5|8245.5|8242.7|8242.4|8239.6|68
1643041380000|2022-01-24 16:23:00|8242.9|8240.1|8237.3|8234.5|8242.9|8240.1|8236.3|8233.5|220
1643041390000|2022-01-24 16:23:10|8237.4|8234.6|8236.1|8233.3|8240.2|8237.4|8235.1|8232.3|160
1643041400000|2022-01-24 16:23:20|8236.2|8233.4|8236.6|8233.8|8237.1|8234.3|8234.1|8231.3|70
1643041410000|2022-01-24 16:23:30|8237.1|8234.3|8243|8240.2|8244.5|8241.7|8236.1|8233.3|247
1643041420000|2022-01-24 16:23:40|8243.1|8240.3|8241.1|8238.3|8244|8241.2|8241|8238.2|212
1643041430000|2022-01-24 16:23:50|8241|8238.2|8241.1|8238.3|8244|8241.2|8241|8238.2|74
1643041440000|2022-01-24 16:24:00|8241.9|8239.1|8242.1|8239.3|8243.5|8240.7|8238|8235.2|135
1643041450000|2022-01-24 16:24:10|8242.5|8239.7|8241.1|8238.3|8245.1|8242.3|8236.1|8233.3|179
1643041460000|2022-01-24 16:24:20|8241.5|8238.7|8247.1|8244.3|8248.2|8245.4|8241.1|8238.3|233
1643041470000|2022-01-24 16:24:30|8247.9|8245.1|8252|8249.2|8252|8249.2|8244.1|8241.3|209
1643041480000|2022-01-24 16:24:40|8252.1|8249.3|8251.5|8248.7|8255|8252.2|8251.1|8248.3|211
1643041490000|2022-01-24 16:24:50|8251.1|8248.3|8253|8250.2|8253|8250.2|8248|8245.2|86
1643041500000|2022-01-24 16:25:00|8252.5|8249.7|8249|8246.2|8253.1|8250.3|8249|8246.2|114
1643041510000|2022-01-24 16:25:10|8249.4|8246.6|8248.1|8245.3|8250|8247.2|8245|8242.2|126
1643041520000|2022-01-24 16:25:20|8248|8245.2|8249.1|8246.3|8249.1|8246.3|8245.5|8242.7|115
1643041530000|2022-01-24 16:25:30|8249|8246.2|8250.1|8247.3|8251.1|8248.3|8247|8244.2|77
1643041540000|2022-01-24 16:25:40|8250|8247.2|8249.1|8246.3|8251.1|8248.3|8247.1|8244.3|64
1643041550000|2022-01-24 16:25:50|8249.5|8246.7|8253.1|8250.3|8255.1|8252.3|8249|8246.2|71
1643041560000|2022-01-24 16:26:00|8252.5|8249.7|8254.5|8251.7|8256.1|8253.3|8251.1|8248.3|186
1643041570000|2022-01-24 16:26:10|8254.6|8251.8|8256|8253.2|8256|8253.2|8252|8249.2|43
1643041580000|2022-01-24 16:26:20|8256.1|8253.3|8255.1|8252.3|8256.1|8253.3|8253|8250.2|173
1643041590000|2022-01-24 16:26:30|8255|8252.2|8253|8250.2|8255.1|8252.3|8251.1|8248.3|67
1643041600000|2022-01-24 16:26:40|8252.2|8249.4|8261|8258.2|8261.1|8258.3|8252.1|8249.3|288
1643041610000|2022-01-24 16:26:50|8261.1|8258.3|8260.6|8257.8|8264.1|8261.3|8260.6|8257.8|162
1643041620000|2022-01-24 16:27:00|8260.2|8257.4|8255.1|8252.3|8261.1|8258.3|8253.1|8250.3|86
1643041630000|2022-01-24 16:27:10|8254.7|8251.9|8250.1|8247.3|8255.2|8252.4|8248.1|8245.3|90
1643041640000|2022-01-24 16:27:20|8250.6|8247.8|8249.1|8246.3|8252.2|8249.4|8248.1|8245.3|81
1643041650000|2022-01-24 16:27:30|8249.2|8246.4|8247.1|8244.3|8249.7|8246.9|8246.1|8243.3|84
1643041660000|2022-01-24 16:27:40|8246.1|8243.3|8250.1|8247.3|8251.1|8248.3|8246|8243.2|114
1643041670000|2022-01-24 16:27:50|8250|8247.2|8255.1|8252.3|8258|8255.2|8249.1|8246.3|146
1643041680000|2022-01-24 16:28:00|8255.3|8252.5|8257|8254.2|8257.1|8254.3|8253.1|8250.3|118
1643041690000|2022-01-24 16:28:10|8256.1|8253.3|8256|8253.2|8256.6|8253.8|8253.1|8250.3|137
1643041700000|2022-01-24 16:28:20|8256.1|8253.3|8258.1|8255.3|8258.1|8255.3|8255.1|8252.3|32
1643041710000|2022-01-24 16:28:30|8258|8255.2|8262.9|8260.1|8265.9|8263.1|8257.3|8254.5|126
1643041720000|2022-01-24 16:28:40|8263|8260.2|8265.9|8263.1|8265.9|8263.1|8262.2|8259.4|127
1643041730000|2022-01-24 16:28:50|8265|8262.2|8268|8265.2|8268.9|8266.1|8265|8262.2|119
1643041740000|2022-01-24 16:29:00|8267.9|8265.1|8270.9|8268.1|8272.9|8270.1|8266.9|8264.1|182
1643041750000|2022-01-24 16:29:10|8270.5|8267.7|8270.5|8267.7|8274.9|8272.1|8269|8266.2|224
1643041760000|2022-01-24 16:29:20|8270.1|8267.3|8267.5|8264.7|8270.4|8267.6|8264.9|8262.1|191
1643041770000|2022-01-24 16:29:30|8267|8264.2|8267.9|8265.1|8268|8265.2|8264.9|8262.1|116
1643041780000|2022-01-24 16:29:40|8267.8|8265|8267.5|8264.7|8269|8266.2|8265.9|8263.1|132
1643041790000|2022-01-24 16:29:50|8267|8264.2|8263.9|8261.1|8267.5|8264.7|8263|8260.2|269
1643041800000|2022-01-24 16:30:00|8264.9|8262.1|8278|8275.2|8278|8275.2|8263|8260.2|342
1643041810000|2022-01-24 16:30:10|8277|8274.2|8277.4|8274.6|8279|8276.2|8275.9|8273.1|217
1643041820000|2022-01-24 16:30:20|8277.8|8275|8279.9|8277.1|8281.9|8279.1|8277|8274.2|146
1643041830000|2022-01-24 16:30:30|8279.1|8276.3|8266.4|8263.6|8279.1|8276.3|8265.8|8263|200
1643041840000|2022-01-24 16:30:40|8265.9|8263.1|8262.1|8259.3|8265.9|8263.1|8259.1|8256.3|262
1643041850000|2022-01-24 16:30:50|8262.5|8259.7|8256|8253.2|8262.5|8259.7|8255.1|8252.3|152
1643041860000|2022-01-24 16:31:00|8255.9|8253.1|8256.1|8253.3|8258|8255.2|8254.1|8251.3|120
1643041870000|2022-01-24 16:31:10|8256.6|8253.8|8252.1|8249.3|8256.6|8253.8|8251.6|8248.8|230
1643041880000|2022-01-24 16:31:20|8251.2|8248.4|8252.1|8249.3|8256|8253.2|8249.1|8246.3|126
1643041890000|2022-01-24 16:31:30|8252.5|8249.7|8253.1|8250.3|8255.1|8252.3|8250.1|8247.3|82
1643041900000|2022-01-24 16:31:40|8252.7|8249.9|8252.1|8249.3|8254.1|8251.3|8250.1|8247.3|161
1643041910000|2022-01-24 16:31:50|8252|8249.2|8253.1|8250.3|8255.2|8252.4|8249.1|8246.3|123
1643041920000|2022-01-24 16:32:00|8253|8250.2|8249.3|8246.5|8254.2|8251.4|8248.1|8245.3|224
1643041930000|2022-01-24 16:32:10|8249.8|8247|8252.7|8249.9|8254.3|8251.5|8249.3|8246.5|70
1643041940000|2022-01-24 16:32:20|8252.3|8249.5|8255.2|8252.4|8255.7|8252.9|8249.3|8246.5|103
1643041950000|2022-01-24 16:32:30|8255.3|8252.5|8262.2|8259.4|8263.2|8260.4|8255.3|8252.5|182
1643041960000|2022-01-24 16:32:40|8261.3|8258.5|8264.7|8261.9|8268.2|8265.4|8261.3|8258.5|137
1643041970000|2022-01-24 16:32:50|8264.3|8261.5|8266.3|8263.5|8268|8265.2|8263.3|8260.5|256
1643041980000|2022-01-24 16:33:00|8266.7|8263.9|8271.6|8268.8|8273|8270.2|8265.3|8262.5|559
1643041990000|2022-01-24 16:33:10|8272.1|8269.3|8268.3|8265.5|8274|8271.2|8268.2|8265.4|285
1643042000000|2022-01-24 16:33:20|8268.2|8265.4|8268.1|8265.3|8269.2|8266.4|8267.1|8264.3|27
1643042010000|2022-01-24 16:33:30|8267.2|8264.4|8263.2|8260.4|8268.1|8265.3|8263.2|8260.4|32
1643042020000|2022-01-24 16:33:40|8263.1|8260.3|8269.1|8266.3|8271.9|8269.1|8263.1|8260.3|718
1643042030000|2022-01-24 16:33:50|8268.9|8266.1|8265|8262.2|8269.5|8266.7|8263.9|8261.1|86
1643042040000|2022-01-24 16:34:00|8264|8261.2|8270.9|8268.1|8272.5|8269.7|8263.1|8260.3|434
1643042050000|2022-01-24 16:34:10|8271|8268.2|8270.8|8268|8274.7|8271.9|8267.9|8265.1|462
1643042060000|2022-01-24 16:34:20|8271.2|8268.4|8274.8|8272|8274.8|8272|8270.6|8267.8|47
1643042070000|2022-01-24 16:34:30|8275.6|8272.8|8271.9|8269.1|8275.6|8272.8|8271.8|8269|131
1643042080000|2022-01-24 16:34:40|8270.9|8268.1|8269.9|8267.1|8271.8|8269|8269.9|8267.1|30
1643042090000|2022-01-24 16:34:50|8269.8|8267|8270.9|8268.1|8270.9|8268.1|8267.8|8265|144
1643042100000|2022-01-24 16:35:00|8270.8|8268|8274.8|8272|8274.9|8272.1|8269.9|8267.1|91
1643042110000|2022-01-24 16:35:10|8277.8|8275|8278.7|8275.9|8279.2|8276.4|8275.3|8272.5|152
1643042120000|2022-01-24 16:35:20|8278.8|8276|8272.9|8270.1|8279.2|8276.4|8271.9|8269.1|101
1643042130000|2022-01-24 16:35:30|8272.7|8269.9|8274.9|8272.1|8277.6|8274.8|8270.9|8268.1|140
1643042140000|2022-01-24 16:35:40|8275.3|8272.5|8274.9|8272.1|8276.9|8274.1|8273.9|8271.1|36
1643042150000|2022-01-24 16:35:50|8274.8|8272|8275.9|8273.1|8276.9|8274.1|8273.9|8271.1|31
1643042160000|2022-01-24 16:36:00|8274.9|8272.1|8274|8271.2|8275.9|8273.1|8273|8270.2|62
1643042170000|2022-01-24 16:36:10|8274.4|8271.6|8272.9|8270.1|8275.8|8273|8271.9|8269.1|72
1643042180000|2022-01-24 16:36:20|8272.8|8270|8272.9|8270.1|8274|8271.2|8271.9|8269.1|12
1643042190000|2022-01-24 16:36:30|8272.8|8270|8275.4|8272.6|8279.8|8277|8272.8|8270|59
1643042200000|2022-01-24 16:36:40|8275.5|8272.7|8275.9|8273.1|8275.9|8273.1|8271.9|8269.1|82
1643042210000|2022-01-24 16:36:50|8276.8|8274|8273.9|8271.1|8276.8|8274|8272.2|8269.4|72
1643042220000|2022-01-24 16:37:00|8273.5|8270.7|8275.9|8273.1|8275.9|8273.1|8272.9|8270.1|68
1643042230000|2022-01-24 16:37:10|8276.8|8274|8273.8|8271|8278.7|8275.9|8273.8|8271|152
1643042240000|2022-01-24 16:37:20|8273.7|8270.9|8270.9|8268.1|8274.7|8271.9|8270|8267.2|58
1643042250000|2022-01-24 16:37:30|8270.3|8267.5|8260.9|8258.1|8270.3|8267.5|8259.9|8257.1|132
1643042260000|2022-01-24 16:37:40|8261.7|8258.9|8258.9|8256.1|8261.7|8258.9|8258.8|8256|69
1643042270000|2022-01-24 16:37:50|8258.8|8256|8253.8|8251|8259.8|8257|8249.9|8247.1|147
1643042280000|2022-01-24 16:38:00|8252.9|8250.1|8253.8|8251|8254.8|8252|8251.4|8248.6|122
1643042290000|2022-01-24 16:38:10|8252.9|8250.1|8248.8|8246|8254.9|8252.1|8248.8|8246|74
1643042300000|2022-01-24 16:38:20|8248.9|8246.1|8245.4|8242.6|8248.9|8246.1|8244.9|8242.1|131
1643042310000|2022-01-24 16:38:30|8244.9|8242.1|8245.9|8243.1|8247.8|8245|8243.1|8240.3|126
1643042320000|2022-01-24 16:38:40|8246.7|8243.9|8243.9|8241.1|8247.9|8245.1|8242|8239.2|85
1643042330000|2022-01-24 16:38:50|8243.1|8240.3|8240.5|8237.7|8243.1|8240.3|8237.9|8235.1|141
1643042340000|2022-01-24 16:39:00|8240.1|8237.3|8240|8237.2|8240.5|8237.7|8239.1|8236.3|51
1643042350000|2022-01-24 16:39:10|8239.9|8237.1|8238.1|8235.3|8241|8238.2|8237.1|8234.3|47
1643042360000|2022-01-24 16:39:20|8238|8235.2|8236.1|8233.3|8240|8237.2|8235.2|8232.4|65
1643042370000|2022-01-24 16:39:30|8236.5|8233.7|8238.1|8235.3|8239.1|8236.3|8236.5|8233.7|43
1643042380000|2022-01-24 16:39:40|8237.5|8234.7|8239|8236.2|8239|8236.2|8236|8233.2|58
1643042390000|2022-01-24 16:39:50|8239.2|8236.4|8235.1|8232.3|8240.1|8237.3|8233|8230.2|144
1643042400000|2022-01-24 16:40:00|8235|8232.2|8235.1|8232.3|8240.1|8237.3|8234.1|8231.3|184
1643042410000|2022-01-24 16:40:10|8235|8232.2|8231.1|8228.3|8235.1|8232.3|8231.1|8228.3|100
1643042420000|2022-01-24 16:40:20|8231.2|8228.4|8234.7|8231.9|8235.1|8232.3|8231.2|8228.4|53
1643042430000|2022-01-24 16:40:30|8235.1|8232.3|8230.7|8227.9|8236.1|8233.3|8229.2|8226.4|112
1643042440000|2022-01-24 16:40:40|8230.2|8227.4|8228.1|8225.3|8231.1|8228.3|8228.1|8225.3|84
1643042450000|2022-01-24 16:40:50|8228.2|8225.4|8223.7|8220.9|8228.2|8225.4|8223.2|8220.4|217
1643042460000|2022-01-24 16:41:00|8223.6|8220.8|8225.1|8222.3|8226.7|8223.9|8223.2|8220.4|77
1643042470000|2022-01-24 16:41:10|8225.2|8222.4|8223.2|8220.4|8227.6|8224.8|8223.2|8220.4|143
1643042480000|2022-01-24 16:41:20|8223.7|8220.9|8223.7|8220.9|8225|8222.2|8221.1|8218.3|201
1643042490000|2022-01-24 16:41:30|8224.1|8221.3|8222.2|8219.4|8224.6|8221.8|8220.6|8217.8|68
1643042500000|2022-01-24 16:41:40|8223.1|8220.3|8217.3|8214.5|8223.1|8220.3|8216.3|8213.5|134
1643042510000|2022-01-24 16:41:50|8217.2|8214.4|8217.3|8214.5|8218.2|8215.4|8216.2|8213.4|103
1643042520000|2022-01-24 16:42:00|8216.5|8213.7|8220.7|8217.9|8221.7|8218.9|8215.8|8213|190
1643042530000|2022-01-24 16:42:10|8221.1|8218.3|8218.1|8215.3|8221.7|8218.9|8216.3|8213.5|91
1643042540000|2022-01-24 16:42:20|8219.1|8216.3|8218.2|8215.4|8219.2|8216.4|8217.2|8214.4|55
1643042550000|2022-01-24 16:42:30|8217.8|8215|8216.1|8213.3|8218.2|8215.4|8214.7|8211.9|124
1643042560000|2022-01-24 16:42:40|8216.2|8213.4|8214.1|8211.3|8216.2|8213.4|8211.2|8208.4|188
1643042570000|2022-01-24 16:42:50|8214.3|8211.5|8214.2|8211.4|8215.2|8212.4|8212.2|8209.4|86
1643042580000|2022-01-24 16:43:00|8214.6|8211.8|8216.1|8213.3|8217.7|8214.9|8213.2|8210.4|134
1643042590000|2022-01-24 16:43:10|8216.2|8213.4|8218.7|8215.9|8220.1|8217.3|8215.2|8212.4|55
1643042600000|2022-01-24 16:43:20|8218.1|8215.3|8218.1|8215.3|8219|8216.2|8217.1|8214.3|49
1643042610000|2022-01-24 16:43:30|8218.9|8216.1|8217|8214.2|8219|8216.2|8215.1|8212.3|60
1643042620000|2022-01-24 16:43:40|8217.1|8214.3|8222.1|8219.3|8222.1|8219.3|8215.1|8212.3|141
1643042630000|2022-01-24 16:43:50|8222|8219.2|8217.2|8214.4|8223|8220.2|8216.1|8213.3|122
1643042640000|2022-01-24 16:44:00|8217.1|8214.3|8217.1|8214.3|8219.2|8216.4|8215.2|8212.4|116
1643042650000|2022-01-24 16:44:10|8216.7|8213.9|8217.1|8214.3|8217.1|8214.3|8215.1|8212.3|112
1643042660000|2022-01-24 16:44:20|8216.7|8213.9|8219.1|8216.3|8219.1|8216.3|8215.7|8212.9|44
1643042670000|2022-01-24 16:44:30|8219.2|8216.4|8221.1|8218.3|8222.1|8219.3|8219.2|8216.4|45
1643042680000|2022-01-24 16:44:40|8222|8219.2|8217.2|8214.4|8222.1|8219.3|8217.2|8214.4|48
1643042690000|2022-01-24 16:44:50|8217.3|8214.5|8223.1|8220.3|8224.2|8221.4|8217.2|8214.4|92
1643042700000|2022-01-24 16:45:00|8223.2|8220.4|8220.3|8217.5|8224.2|8221.4|8218.4|8215.6|434
1643042710000|2022-01-24 16:45:10|8221.3|8218.5|8219.3|8216.5|8224.2|8221.4|8218.3|8215.5|186
1643042720000|2022-01-24 16:45:20|8219.4|8216.6|8219.3|8216.5|8222.3|8219.5|8219.3|8216.5|39
1643042730000|2022-01-24 16:45:30|8218.9|8216.1|8216.9|8214.1|8218.9|8216.1|8216.4|8213.6|51
1643042740000|2022-01-24 16:45:40|8217.3|8214.5|8213.4|8210.6|8218.3|8215.5|8213.3|8210.5|96
1643042750000|2022-01-24 16:45:50|8214|8211.2|8215.3|8212.5|8218.4|8215.6|8213.4|8210.6|109
1643042760000|2022-01-24 16:46:00|8214.5|8211.7|8212.3|8209.5|8215.3|8212.5|8211.4|8208.6|87
1643042770000|2022-01-24 16:46:10|8211.9|8209.1|8211.3|8208.5|8212.3|8209.5|8210.1|8207.3|82
1643042780000|2022-01-24 16:46:20|8211.4|8208.6|8207.3|8204.5|8212.4|8209.6|8207.3|8204.5|133
1643042790000|2022-01-24 16:46:30|8206.3|8203.5|8191.9|8189.1|8206.3|8203.5|8191.5|8188.7|700
1643042800000|2022-01-24 16:46:40|8192.5|8189.7|8198.5|8195.7|8199|8196.2|8192.5|8189.7|221
1643042810000|2022-01-24 16:46:50|8198.9|8196.1|8200.3|8197.5|8201.3|8198.5|8197.5|8194.7|155
1643042820000|2022-01-24 16:47:00|8200|8197.2|8200.4|8197.6|8201.9|8199.1|8199.3|8196.5|106
1643042830000|2022-01-24 16:47:10|8200.8|8198|8200.4|8197.6|8201.3|8198.5|8199.4|8196.6|151
1643042840000|2022-01-24 16:47:20|8201.4|8198.6|8197.4|8194.6|8203.4|8200.6|8197.2|8194.4|216
1643042850000|2022-01-24 16:47:30|8197.5|8194.7|8201.4|8198.6|8201.5|8198.7|8197.5|8194.7|226
1643042860000|2022-01-24 16:47:40|8200.9|8198.1|8200.4|8197.6|8201.4|8198.6|8198.4|8195.6|82
1643042870000|2022-01-24 16:47:50|8199.6|8196.8|8196.5|8193.7|8199.6|8196.8|8196.5|8193.7|103
1643042880000|2022-01-24 16:48:00|8197.4|8194.6|8200.4|8197.6|8204.4|8201.6|8197.4|8194.6|284
1643042890000|2022-01-24 16:48:10|8200.3|8197.5|8199.4|8196.6|8202.3|8199.5|8199.3|8196.5|113
1643042900000|2022-01-24 16:48:20|8199.3|8196.5|8198.3|8195.5|8200.4|8197.6|8196.4|8193.6|76
1643042910000|2022-01-24 16:48:30|8197.4|8194.6|8198.3|8195.5|8199.3|8196.5|8196.4|8193.6|93
1643042920000|2022-01-24 16:48:40|8197.9|8195.1|8201.4|8198.6|8201.4|8198.6|8196.4|8193.6|86
1643042930000|2022-01-24 16:48:50|8200.6|8197.8|8206.3|8203.5|8207.2|8204.4|8200.4|8197.6|205
1643042940000|2022-01-24 16:49:00|8205.4|8202.6|8199.4|8196.6|8207.2|8204.4|8199.4|8196.6|166
1643042950000|2022-01-24 16:49:10|8199.5|8196.7|8198.3|8195.5|8200.3|8197.5|8196.4|8193.6|138
1643042960000|2022-01-24 16:49:20|8198.4|8195.6|8197.3|8194.5|8198.5|8195.7|8195.5|8192.7|77
1643042970000|2022-01-24 16:49:30|8196.9|8194.1|8192.5|8189.7|8197.3|8194.5|8190.6|8187.8|186
1643042980000|2022-01-24 16:49:40|8192.6|8189.8|8194.5|8191.7|8195.6|8192.8|8189.4|8186.6|491
1643042990000|2022-01-24 16:49:50|8194.6|8191.8|8197.4|8194.6|8198.4|8195.6|8194.6|8191.8|119
1643043000000|2022-01-24 16:50:00|8197.6|8194.8|8198.9|8196.1|8202.3|8199.5|8195.5|8192.7|227
1643043010000|2022-01-24 16:50:10|8198.5|8195.7|8203.3|8200.5|8203.4|8200.6|8197.4|8194.6|89
1643043020000|2022-01-24 16:50:20|8202.4|8199.6|8202.3|8199.5|8203.4|8200.6|8201.3|8198.5|78
1643043030000|2022-01-24 16:50:30|8202.4|8199.6|8204.3|8201.5|8207.9|8205.1|8202.4|8199.6|92
1643043040000|2022-01-24 16:50:40|8203.5|8200.7|8201.4|8198.6|8205.3|8202.5|8201.4|8198.6|72
1643043050000|2022-01-24 16:50:50|8202|8199.2|8201.4|8198.6|8203.4|8200.6|8200.5|8197.7|55
1643043060000|2022-01-24 16:51:00|8202.3|8199.5|8201.4|8198.6|8203.4|8200.6|8200.5|8197.7|153
1643043070000|2022-01-24 16:51:10|8201.3|8198.5|8206.4|8203.6|8206.4|8203.6|8197.5|8194.7|250
1643043080000|2022-01-24 16:51:20|8206.3|8203.5|8202.4|8199.6|8206.3|8203.5|8200.5|8197.7|37
1643043090000|2022-01-24 16:51:30|8202.5|8199.7|8201.4|8198.6|8202.5|8199.7|8200.4|8197.6|25
1643043100000|2022-01-24 16:51:40|8200.6|8197.8|8195.5|8192.7|8200.6|8197.8|8195.4|8192.6|90
1643043110000|2022-01-24 16:51:50|8195|8192.2|8199.4|8196.6|8199.9|8197.1|8191.5|8188.7|102
1643043120000|2022-01-24 16:52:00|8198.5|8195.7|8196.4|8193.6|8199.4|8196.6|8195.5|8192.7|53
1643043130000|2022-01-24 16:52:10|8196.5|8193.7|8197.5|8194.7|8200.8|8198|8195.5|8192.7|123
1643043140000|2022-01-24 16:52:20|8196.5|8193.7|8199.5|8196.7|8200.5|8197.7|8195.6|8192.8|137
1643043150000|2022-01-24 16:52:30|8199.4|8196.6|8200.5|8197.7|8201.5|8198.7|8197.5|8194.7|83
1643043160000|2022-01-24 16:52:40|8200.4|8197.6|8201.4|8198.6|8201.4|8198.6|8199.5|8196.7|48
1643043170000|2022-01-24 16:52:50|8201.3|8198.5|8208.7|8205.9|8209.3|8206.5|8200.9|8198.1|143
1643043180000|2022-01-24 16:53:00|8208.3|8205.5|8206.4|8203.6|8209.4|8206.6|8206.3|8203.5|82
1643043190000|2022-01-24 16:53:10|8206.3|8203.5|8213.3|8210.5|8213.3|8210.5|8205.4|8202.6|72
1643043200000|2022-01-24 16:53:20|8212.9|8210.1|8219.3|8216.5|8220.3|8217.5|8211.9|8209.1|174
1643043210000|2022-01-24 16:53:30|8220.3|8217.5|8223.3|8220.5|8223.3|8220.5|8217.5|8214.7|110
1643043220000|2022-01-24 16:53:40|8222.9|8220.1|8223.4|8220.6|8223.4|8220.6|8218.8|8216|93
1643043230000|2022-01-24 16:53:50|8225.4|8222.6|8225.3|8222.5|8226.3|8223.5|8222.3|8219.5|269
1643043240000|2022-01-24 16:54:00|8226.3|8223.5|8223.9|8221.1|8230.3|8227.5|8223.9|8221.1|158
1643043250000|2022-01-24 16:54:10|8224.3|8221.5|8225.5|8222.7|8227.3|8224.5|8222.3|8219.5|80
1643043260000|2022-01-24 16:54:20|8225.8|8223|8229.3|8226.5|8230.3|8227.5|8224.4|8221.6|131
1643043270000|2022-01-24 16:54:30|8228.5|8225.7|8229.3|8226.5|8229.3|8226.5|8227.3|8224.5|51
1643043280000|2022-01-24 16:54:40|8229.4|8226.6|8228.4|8225.6|8232.3|8229.5|8228.4|8225.6|94
1643043290000|2022-01-24 16:54:50|8229.2|8226.4|8231.3|8228.5|8232.3|8229.5|8228.8|8226|68
1643043300000|2022-01-24 16:55:00|8231.2|8228.4|8233.3|8230.5|8236.7|8233.9|8230.4|8227.6|187
1643043310000|2022-01-24 16:55:10|8234.2|8231.4|8234.3|8231.5|8235.2|8232.4|8233.3|8230.5|87
1643043320000|2022-01-24 16:55:20|8233.9|8231.1|8239.3|8236.5|8242.3|8239.5|8233.3|8230.5|204
1643043330000|2022-01-24 16:55:30|8238.4|8235.6|8241.2|8238.4|8243.3|8240.5|8237.4|8234.6|300
1643043340000|2022-01-24 16:55:40|8240.3|8237.5|8242.3|8239.5|8243.3|8240.5|8240.3|8237.5|125
1643043350000|2022-01-24 16:55:50|8241.3|8238.5|8242.7|8239.9|8245.2|8242.4|8241.3|8238.5|147
1643043360000|2022-01-24 16:56:00|8242.3|8239.5|8244.3|8241.5|8248.1|8245.3|8242.1|8239.3|201
1643043370000|2022-01-24 16:56:10|8243.3|8240.5|8244.3|8241.5|8246.3|8243.5|8242.8|8240|158
1643043380000|2022-01-24 16:56:20|8243.5|8240.7|8244.3|8241.5|8245.2|8242.4|8241.4|8238.6|108
1643043390000|2022-01-24 16:56:30|8244.2|8241.4|8245.3|8242.5|8246.2|8243.4|8240.8|8238|179
1643043400000|2022-01-24 16:56:40|8245.2|8242.4|8245.3|8242.5|8246.3|8243.5|8243.4|8240.6|144
1643043410000|2022-01-24 16:56:50|8244.9|8242.1|8246.3|8243.5|8247.3|8244.5|8242.8|8240|85
1643043420000|2022-01-24 16:57:00|8246.2|8243.4|8248.3|8245.5|8248.3|8245.5|8245.4|8242.6|124
1643043430000|2022-01-24 16:57:10|8247.4|8244.6|8246.8|8244|8248.3|8245.5|8246.3|8243.5|116
1643043440000|2022-01-24 16:57:20|8246.3|8243.5|8244.3|8241.5|8248.3|8245.5|8243.3|8240.5|108
1643043450000|2022-01-24 16:57:30|8243.5|8240.7|8232.9|8230.1|8244.2|8241.4|8232.4|8229.6|222
1643043460000|2022-01-24 16:57:40|8233.4|8230.6|8233.3|8230.5|8234.3|8231.5|8231.3|8228.5|99
1643043470000|2022-01-24 16:57:50|8232.9|8230.1|8235.3|8232.5|8236.2|8233.4|8231.4|8228.6|108
1643043480000|2022-01-24 16:58:00|8234.3|8231.5|8237.3|8234.5|8238.1|8235.3|8232.3|8229.5|224
1643043490000|2022-01-24 16:58:10|8236.4|8233.6|8232.3|8229.5|8237.4|8234.6|8231.9|8229.1|165
1643043500000|2022-01-24 16:58:20|8231.9|8229.1|8227.4|8224.6|8233.2|8230.4|8226.4|8223.6|178
1643043510000|2022-01-24 16:58:30|8227.3|8224.5|8227.3|8224.5|8228.4|8225.6|8224.4|8221.6|334
1643043520000|2022-01-24 16:58:40|8226.4|8223.6|8222.9|8220.1|8226.4|8223.6|8220.4|8217.6|242
1643043530000|2022-01-24 16:58:50|8222.4|8219.6|8223.4|8220.6|8224.4|8221.6|8220.5|8217.7|201
1643043540000|2022-01-24 16:59:00|8223.9|8221.1|8224.3|8221.5|8226.3|8223.5|8222.4|8219.6|116
1643043550000|2022-01-24 16:59:10|8223.4|8220.6|8223.4|8220.6|8226.4|8223.6|8223.4|8220.6|112
1643043560000|2022-01-24 16:59:20|8222.9|8220.1|8225.4|8222.6|8225.4|8222.6|8222.5|8219.7|69
1643043570000|2022-01-24 16:59:30|8224.6|8221.8|8226.4|8223.6|8227.4|8224.6|8223.4|8220.6|94
1643043580000|2022-01-24 16:59:40|8225.5|8222.7|8226.4|8223.6|8226.4|8223.6|8224.4|8221.6|56
1643043590000|2022-01-24 16:59:50|8225.9|8223.1|8229.4|8226.6|8229.4|8226.6|8224.5|8221.7|160
1643043600000|2022-01-24 17:00:00|8228.4|8225.6|8224.5|8221.7|8231.4|8228.6|8222.5|8219.7|193
1643043610000|2022-01-24 17:00:10|8224|8221.2|8222.5|8219.7|8224.5|8221.7|8222.5|8219.7|98
1643043620000|2022-01-24 17:00:20|8221.3|8218.5|8220.6|8217.8|8222.6|8219.8|8219.6|8216.8|218
1643043630000|2022-01-24 17:00:30|8219.6|8216.8|8219.5|8216.7|8221.5|8218.7|8217.7|8214.9|126
1643043640000|2022-01-24 17:00:40|8219.4|8216.6|8221|8218.2|8222.5|8219.7|8216.6|8213.8|177
1643043650000|2022-01-24 17:00:50|8220.5|8217.7|8219.5|8216.7|8221.5|8218.7|8218.4|8215.6|125
1643043660000|2022-01-24 17:01:00|8219.3|8216.5|8218.4|8215.6|8219.5|8216.7|8215.6|8212.8|99
1643043670000|2022-01-24 17:01:10|8217.9|8215.1|8212|8209.2|8218.4|8215.6|8208.5|8205.7|225
1643043680000|2022-01-24 17:01:20|8211.5|8208.7|8211.5|8208.7|8214.5|8211.7|8211.4|8208.6|111
1643043690000|2022-01-24 17:01:30|8211.4|8208.6|8210.5|8207.7|8211.5|8208.7|8207.5|8204.7|183
1643043700000|2022-01-24 17:01:40|8210.9|8208.1|8209.6|8206.8|8210.9|8208.1|8208.6|8205.8|130
1643043710000|2022-01-24 17:01:50|8208.8|8206|8209.6|8206.8|8212.6|8209.8|8208.7|8205.9|177
1643043720000|2022-01-24 17:02:00|8209.2|8206.4|8213.6|8210.8|8214.6|8211.8|8208.7|8205.9|79
1643043730000|2022-01-24 17:02:10|8212.8|8210|8214.6|8211.8|8214.6|8211.8|8211.6|8208.8|112
1643043740000|2022-01-24 17:02:20|8213.7|8210.9|8209.6|8206.8|8214.5|8211.7|8208.7|8205.9|78
1643043750000|2022-01-24 17:02:30|8209.5|8206.7|8215.6|8212.8|8216.4|8213.6|8209.5|8206.7|91
1643043760000|2022-01-24 17:02:40|8214.8|8212|8213.6|8210.8|8215.7|8212.9|8213.6|8210.8|46
1643043770000|2022-01-24 17:02:50|8212.6|8209.8|8212.6|8209.8|8212.6|8209.8|8210.5|8207.7|59
1643043780000|2022-01-24 17:03:00|8212.1|8209.3|8207|8204.2|8212.6|8209.8|8206.5|8203.7|127
1643043790000|2022-01-24 17:03:10|8207.1|8204.3|8207.1|8204.3|8207.6|8204.8|8204.6|8201.8|70
1643043800000|2022-01-24 17:03:20|8206.6|8203.8|8204.1|8201.3|8206.6|8203.8|8202.6|8199.8|223
1643043810000|2022-01-24 17:03:30|8204|8201.2|8197.7|8194.9|8204|8201.2|8197.7|8194.9|232
1643043820000|2022-01-24 17:03:40|8196.9|8194.1|8197.7|8194.9|8197.7|8194.9|8196.6|8193.8|51
1643043830000|2022-01-24 17:03:50|8197.6|8194.8|8198.8|8196|8199.6|8196.8|8195.9|8193.1|90
1643043840000|2022-01-24 17:04:00|8198.7|8195.9|8198.6|8195.8|8199.6|8196.8|8195.7|8192.9|134
1643043850000|2022-01-24 17:04:10|8198.2|8195.4|8197.6|8194.8|8199.7|8196.9|8196.6|8193.8|99
1643043860000|2022-01-24 17:04:20|8196.7|8193.9|8196.1|8193.3|8197.7|8194.9|8195.7|8192.9|224
1643043870000|2022-01-24 17:04:30|8195.7|8192.9|8199.1|8196.3|8199.5|8196.7|8194.3|8191.5|167
1643043880000|2022-01-24 17:04:40|8199.5|8196.7|8187.7|8184.9|8199.5|8196.7|8187.6|8184.8|390
1643043890000|2022-01-24 17:04:50|8186.7|8183.9|8186.8|8184|8186.8|8184|8176.2|8173.4|1121
1643043900000|2022-01-24 17:05:00|8187.7|8184.9|8196.7|8193.9|8198|8195.2|8185.8|8183|580
1643043910000|2022-01-24 17:05:10|8196.6|8193.8|8198.6|8195.8|8200|8197.2|8196.1|8193.3|171
1643043920000|2022-01-24 17:05:20|8198|8195.2|8196.1|8193.3|8198|8195.2|8192.6|8189.8|76
1643043930000|2022-01-24 17:05:30|8196.5|8193.7|8200.6|8197.8|8200.6|8197.8|8193.5|8190.7|173
1643043940000|2022-01-24 17:05:40|8200.5|8197.7|8202.6|8199.8|8204.5|8201.7|8199.6|8196.8|180
1643043950000|2022-01-24 17:05:50|8202.5|8199.7|8209.6|8206.8|8210.6|8207.8|8201.7|8198.9|111
1643043960000|2022-01-24 17:06:00|8209.5|8206.7|8207.6|8204.8|8210.6|8207.8|8207.6|8204.8|86
1643043970000|2022-01-24 17:06:10|8207.5|8204.7|8208.5|8205.7|8210.5|8207.7|8207.5|8204.7|45
1643043980000|2022-01-24 17:06:20|8208.1|8205.3|8210.5|8207.7|8210.5|8207.7|8207.5|8204.7|71
1643043990000|2022-01-24 17:06:30|8209.6|8206.8|8216.4|8213.6|8218|8215.2|8208.5|8205.7|379
1643044000000|2022-01-24 17:06:40|8215.4|8212.6|8221.4|8218.6|8221.4|8218.6|8215.4|8212.6|130
1643044010000|2022-01-24 17:06:50|8221.8|8219|8221.4|8218.6|8223.4|8220.6|8219.8|8217|217
1643044020000|2022-01-24 17:07:00|8221.5|8218.7|8220.4|8217.6|8223.5|8220.7|8219.5|8216.7|143
1643044030000|2022-01-24 17:07:10|8219.5|8216.7|8213.5|8210.7|8219.5|8216.7|8211.5|8208.7|89
1643044040000|2022-01-24 17:07:20|8214.5|8211.7|8214.5|8211.7|8215.5|8212.7|8213.5|8210.7|64
1643044050000|2022-01-24 17:07:30|8214|8211.2|8212.6|8209.8|8217.6|8214.8|8212.6|8209.8|80
1643044060000|2022-01-24 17:07:40|8213.4|8210.6|8221.5|8218.7|8221.9|8219.1|8212.6|8209.8|103
1643044070000|2022-01-24 17:07:50|8221.4|8218.6|8219.5|8216.7|8222.3|8219.5|8219.4|8216.6|41
1643044080000|2022-01-24 17:08:00|8219.9|8217.1|8218.4|8215.6|8219.9|8217.1|8215.6|8212.8|80
1643044090000|2022-01-24 17:08:10|8218.9|8216.1|8221.4|8218.6|8222|8219.2|8215.5|8212.7|64
1643044100000|2022-01-24 17:08:20|8221|8218.2|8218.4|8215.6|8223.4|8220.6|8218.4|8215.6|67
1643044110000|2022-01-24 17:08:30|8217.5|8214.7|8212.5|8209.7|8217.5|8214.7|8211.5|8208.7|100
1643044120000|2022-01-24 17:08:40|8212.4|8209.6|8212.5|8209.7|8213.4|8210.6|8210.6|8207.8|120
1643044130000|2022-01-24 17:08:50|8212.6|8209.8|8214.4|8211.6|8215.9|8213.1|8212.4|8209.6|68
1643044140000|2022-01-24 17:09:00|8213.6|8210.8|8215.5|8212.7|8217.4|8214.6|8213.5|8210.7|52
1643044150000|2022-01-24 17:09:10|8215.1|8212.3|8213|8210.2|8216.4|8213.6|8212.9|8210.1|86
1643044160000|2022-01-24 17:09:20|8213.4|8210.6|8218.4|8215.6|8220.4|8217.6|8212.4|8209.6|53
1643044170000|2022-01-24 17:09:30|8219|8216.2|8223.4|8220.6|8224.4|8221.6|8217.5|8214.7|119
1643044180000|2022-01-24 17:09:40|8223.8|8221|8226.3|8223.5|8227.3|8224.5|8223|8220.2|125
1643044190000|2022-01-24 17:09:50|8226.4|8223.6|8226.4|8223.6|8227.4|8224.6|8225.3|8222.5|47
1643044200000|2022-01-24 17:10:00|8226.3|8223.5|8230.3|8227.5|8230.3|8227.5|8225.3|8222.5|114
1643044210000|2022-01-24 17:10:10|8230.4|8227.6|8231.4|8228.6|8233.8|8231|8229.3|8226.5|134
1643044220000|2022-01-24 17:10:20|8232.3|8229.5|8232.8|8230|8233.3|8230.5|8227.8|8225|84
1643044230000|2022-01-24 17:10:30|8232.4|8229.6|8228.4|8225.6|8232.4|8229.6|8227.4|8224.6|112
1643044240000|2022-01-24 17:10:40|8228.8|8226|8222.3|8219.5|8228.9|8226.1|8222.3|8219.5|70
1643044250000|2022-01-24 17:10:50|8221.9|8219.1|8223.4|8220.6|8223.8|8221|8219.4|8216.6|72
1643044260000|2022-01-24 17:11:00|8223|8220.2|8224.4|8221.6|8224.4|8221.6|8219.4|8216.6|53
1643044270000|2022-01-24 17:11:10|8224.3|8221.5|8223|8220.2|8224.4|8221.6|8221.4|8218.6|66
1643044280000|2022-01-24 17:11:20|8222.5|8219.7|8218.4|8215.6|8223|8220.2|8217.4|8214.6|50
1643044290000|2022-01-24 17:11:30|8218|8215.2|8219.4|8216.6|8220.4|8217.6|8216.6|8213.8|33
1643044300000|2022-01-24 17:11:40|8220|8217.2|8220.4|8217.6|8220.5|8217.7|8218.4|8215.6|40
1643044310000|2022-01-24 17:11:50|8220.5|8217.7|8223.4|8220.6|8223.4|8220.6|8220.5|8217.7|32
1643044320000|2022-01-24 17:12:00|8223|8220.2|8222.4|8219.6|8224.4|8221.6|8221.9|8219.1|49
1643044330000|2022-01-24 17:12:10|8222.3|8219.5|8219.4|8216.6|8223.4|8220.6|8219.4|8216.6|30
1643044340000|2022-01-24 17:12:20|8218.6|8215.8|8217.4|8214.6|8220.4|8217.6|8216.4|8213.6|45
1643044350000|2022-01-24 17:12:30|8217|8214.2|8211|8208.2|8217.5|8214.7|8210|8207.2|133
1643044360000|2022-01-24 17:12:40|8211.4|8208.6|8211.4|8208.6|8214.4|8211.6|8211.4|8208.6|80
1643044370000|2022-01-24 17:12:50|8212.2|8209.4|8211.4|8208.6|8213.4|8210.6|8210.5|8207.7|67
1643044380000|2022-01-24 17:13:00|8210.4|8207.6|8214.4|8211.6|8216.4|8213.6|8209.9|8207.1|101
1643044390000|2022-01-24 17:13:10|8213.5|8210.7|8213.4|8210.6|8213.5|8210.7|8211.4|8208.6|35
1643044400000|2022-01-24 17:13:20|8214.2|8211.4|8207.4|8204.6|8215.4|8212.6|8207.4|8204.6|81
1643044410000|2022-01-24 17:13:30|8207.5|8204.7|8205.5|8202.7|8207.5|8204.7|8204.5|8201.7|106
1643044420000|2022-01-24 17:13:40|8205.4|8202.6|8204.4|8201.6|8207.4|8204.6|8202.4|8199.6|121
1643044430000|2022-01-24 17:13:50|8204.5|8201.7|8206.4|8203.6|8207.5|8204.7|8203.5|8200.7|65
1643044440000|2022-01-24 17:14:00|8206.8|8204|8208.3|8205.5|8209.4|8206.6|8206.4|8203.6|56
1643044450000|2022-01-24 17:14:10|8207.9|8205.1|8212.4|8209.6|8212.4|8209.6|8207.4|8204.6|55
1643044460000|2022-01-24 17:14:20|8212.3|8209.5|8212|8209.2|8213.4|8210.6|8211.3|8208.5|28
1643044470000|2022-01-24 17:14:30|8212.4|8209.6|8211.4|8208.6|8212.4|8209.6|8208.4|8205.6|49
1643044480000|2022-01-24 17:14:40|8211.8|8209|8210.4|8207.6|8213.4|8210.6|8208.4|8205.6|46
1643044490000|2022-01-24 17:14:50|8210.9|8208.1|8214|8211.2|8214.5|8211.7|8210.8|8208|16
1643044500000|2022-01-24 17:15:00|8213.6|8210.8|8210.4|8207.6|8214.4|8211.6|8208.4|8205.6|46
1643044510000|2022-01-24 17:15:10|8210|8207.2|8208.4|8205.6|8211.5|8208.7|8208.4|8205.6|40
1643044520000|2022-01-24 17:15:20|8207.6|8204.8|8211|8208.2|8211.4|8208.6|8207.6|8204.8|20
1643044530000|2022-01-24 17:15:30|8210.5|8207.7|8208.4|8205.6|8211.4|8208.6|8208.4|8205.6|32
1643044540000|2022-01-24 17:15:40|8208.5|8205.7|8207.4|8204.6|8209.5|8206.7|8207.4|8204.6|48
1643044550000|2022-01-24 17:15:50|8207|8204.2|8197.5|8194.7|8207.4|8204.6|8195.5|8192.7|655
1643044560000|2022-01-24 17:16:00|8197.1|8194.3|8194|8191.2|8198.4|8195.6|8193.5|8190.7|167
1643044570000|2022-01-24 17:16:10|8194.4|8191.6|8194.4|8191.6|8196.4|8193.6|8193.4|8190.6|71
1643044580000|2022-01-24 17:16:20|8194|8191.2|8193|8190.2|8195.4|8192.6|8193|8190.2|41
1643044590000|2022-01-24 17:16:30|8193.4|8190.6|8189.4|8186.6|8193.4|8190.6|8189.3|8186.5|137
1643044600000|2022-01-24 17:16:40|8189.8|8187|8194.4|8191.6|8194.4|8191.6|8189.8|8187|114
1643044610000|2022-01-24 17:16:50|8194|8191.2|8192.4|8189.6|8194.4|8191.6|8190.4|8187.6|67
1643044620000|2022-01-24 17:17:00|8192|8189.2|8194.4|8191.6|8194.4|8191.6|8191.4|8188.6|29
1643044630000|2022-01-24 17:17:10|8194.3|8191.5|8191.4|8188.6|8194.4|8191.6|8191.4|8188.6|61
1643044640000|2022-01-24 17:17:20|8191.5|8188.7|8188.4|8185.6|8191.5|8188.7|8188.4|8185.6|83
1643044650000|2022-01-24 17:17:30|8188.2|8185.4|8188.4|8185.6|8190.3|8187.5|8187.3|8184.5|82
1643044660000|2022-01-24 17:17:40|8188.9|8186.1|8188.4|8185.6|8189.4|8186.6|8187.4|8184.6|34
1643044670000|2022-01-24 17:17:50|8188.5|8185.7|8186.4|8183.6|8188.5|8185.7|8185.4|8182.6|156
1643044680000|2022-01-24 17:18:00|8187.2|8184.4|8191.4|8188.6|8193.4|8190.6|8187.2|8184.4|79
1643044690000|2022-01-24 17:18:10|8191.3|8188.5|8190.4|8187.6|8193.4|8190.6|8188.4|8185.6|198
1643044700000|2022-01-24 17:18:20|8190.8|8188|8193.3|8190.5|8194.5|8191.7|8190.8|8188|109
1643044710000|2022-01-24 17:18:30|8192.9|8190.1|8193.4|8190.6|8194.4|8191.6|8190.9|8188.1|69
1643044720000|2022-01-24 17:18:40|8192.9|8190.1|8193.4|8190.6|8194.4|8191.6|8190.4|8187.6|46
1643044730000|2022-01-24 17:18:50|8193.5|8190.7|8200.4|8197.6|8200.4|8197.6|8192.9|8190.1|78
1643044740000|2022-01-24 17:19:00|8200.8|8198|8206.9|8204.1|8207.9|8205.1|8200.4|8197.6|133
1643044750000|2022-01-24 17:19:10|8206.8|8204|8205.4|8202.6|8207.8|8205|8203|8200.2|168
1643044760000|2022-01-24 17:19:20|8204.6|8201.8|8205.4|8202.6|8206.4|8203.6|8202.4|8199.6|95
1643044770000|2022-01-24 17:19:30|8205.5|8202.7|8209.3|8206.5|8210.4|8207.6|8205.4|8202.6|67
1643044780000|2022-01-24 17:19:40|8208.4|8205.6|8208.4|8205.6|8209.4|8206.6|8206.4|8203.6|91
1643044790000|2022-01-24 17:19:50|8208.3|8205.5|8207.4|8204.6|8208.4|8205.6|8206.4|8203.6|29
1643044800000|2022-01-24 17:20:00|8207.3|8204.5|8201.4|8198.6|8207.3|8204.5|8199.9|8197.1|124
1643044810000|2022-01-24 17:20:10|8200.9|8198.1|8205.4|8202.6|8206.4|8203.6|8200.5|8197.7|57
1643044820000|2022-01-24 17:20:20|8204.4|8201.6|8202.4|8199.6|8204.4|8201.6|8201.4|8198.6|59
1643044830000|2022-01-24 17:20:30|8201.9|8199.1|8204.4|8201.6|8204.4|8201.6|8200.4|8197.6|71
1643044840000|2022-01-24 17:20:40|8203.9|8201.1|8204.4|8201.6|8204.4|8201.6|8202.4|8199.6|36
1643044850000|2022-01-24 17:20:50|8204.5|8201.7|8203.4|8200.6|8206.4|8203.6|8202.4|8199.6|74
1643044860000|2022-01-24 17:21:00|8202.4|8199.6|8206.4|8203.6|8207.4|8204.6|8202.3|8199.5|48
1643044870000|2022-01-24 17:21:10|8205.6|8202.8|8209.4|8206.6|8210.4|8207.6|8205.3|8202.5|52
1643044880000|2022-01-24 17:21:20|8209.5|8206.7|8212.3|8209.5|8213.3|8210.5|8209.5|8206.7|62
1643044890000|2022-01-24 17:21:30|8211.5|8208.7|8212.3|8209.5|8212.3|8209.5|8208.5|8205.7|84
1643044900000|2022-01-24 17:21:40|8211.9|8209.1|8210.4|8207.6|8213.2|8210.4|8210.4|8207.6|44
1643044910000|2022-01-24 17:21:50|8210.3|8207.5|8213.4|8210.6|8214.4|8211.6|8209.5|8206.7|105
1643044920000|2022-01-24 17:22:00|8212.5|8209.7|8216|8213.2|8217.4|8214.6|8210.9|8208.1|179
1643044930000|2022-01-24 17:22:10|8216.4|8213.6|8217.4|8214.6|8221.5|8218.7|8216.4|8213.6|112
1643044940000|2022-01-24 17:22:20|8217.3|8214.5|8209.4|8206.6|8217.5|8214.7|8208.4|8205.6|148
1643044950000|2022-01-24 17:22:30|8209|8206.2|8210.4|8207.6|8211.4|8208.6|8206.4|8203.6|117
1643044960000|2022-01-24 17:22:40|8209.5|8206.7|8209.3|8206.5|8209.5|8206.7|8207.9|8205.1|38
1643044970000|2022-01-24 17:22:50|8210.4|8207.6|8209.4|8206.6|8212.4|8209.6|8207.4|8204.6|76
1643044980000|2022-01-24 17:23:00|8208.5|8205.7|8209.4|8206.6|8210|8207.2|8207.9|8205.1|35
1643044990000|2022-01-24 17:23:10|8208.9|8206.1|8213.4|8210.6|8214.4|8211.6|8208.9|8206.1|61
1643045000000|2022-01-24 17:23:20|8213.5|8210.7|8214.5|8211.7|8215.3|8212.5|8212.4|8209.6|119
1643045010000|2022-01-24 17:23:30|8214.4|8211.6|8211.4|8208.6|8214.4|8211.6|8211.3|8208.5|136
1643045020000|2022-01-24 17:23:40|8211.3|8208.5|8214.4|8211.6|8214.4|8211.6|8210.3|8207.5|52
1643045030000|2022-01-24 17:23:50|8214.3|8211.5|8209.4|8206.6|8216.2|8213.4|8207.3|8204.5|233
1643045040000|2022-01-24 17:24:00|8209.9|8207.1|8211.3|8208.5|8211.3|8208.5|8209.3|8206.5|24
1643045050000|2022-01-24 17:24:10|8210.5|8207.7|8210.3|8207.5|8211.3|8208.5|8208.3|8205.5|51
1643045060000|2022-01-24 17:24:20|8210.2|8207.4|8208.3|8205.5|8210.4|8207.6|8207.4|8204.6|53
1643045070000|2022-01-24 17:24:30|8207.8|8205|8206.4|8203.6|8209.3|8206.5|8204.4|8201.6|72
1643045080000|2022-01-24 17:24:40|8207.3|8204.5|8210.4|8207.6|8212.3|8209.5|8206.8|8204|46
1643045090000|2022-01-24 17:24:50|8209.8|8207|8210.4|8207.6|8211.3|8208.5|8207.4|8204.6|37
1643045100000|2022-01-24 17:25:00|8211.3|8208.5|8216.6|8213.8|8218.2|8215.4|8211.3|8208.5|309
1643045110000|2022-01-24 17:25:10|8216.2|8213.4|8218.1|8215.3|8218.1|8215.3|8214.2|8211.4|72
1643045120000|2022-01-24 17:25:20|8218.2|8215.4|8220.1|8217.3|8221|8218.2|8217.1|8214.3|292
1643045130000|2022-01-24 17:25:30|8219.9|8217.1|8216|8213.2|8220|8217.2|8215|8212.2|156
1643045140000|2022-01-24 17:25:40|8215.9|8213.1|8217|8214.2|8217|8214.2|8214|8211.2|42
1643045150000|2022-01-24 17:25:50|8217.1|8214.3|8219.1|8216.3|8220.1|8217.3|8217.1|8214.3|41
1643045160000|2022-01-24 17:26:00|8218.3|8215.5|8214.1|8211.3|8218.3|8215.5|8214.1|8211.3|42
1643045170000|2022-01-24 17:26:10|8215.7|8212.9|8216.2|8213.4|8216.2|8213.4|8212.3|8209.5|162
1643045180000|2022-01-24 17:26:20|8216.3|8213.5|8218.6|8215.8|8220|8217.2|8216.1|8213.3|87
1643045190000|2022-01-24 17:26:30|8218.2|8215.4|8216.6|8213.8|8218.6|8215.8|8215.1|8212.3|24
1643045200000|2022-01-24 17:26:40|8216.2|8213.4|8217.1|8214.3|8218.6|8215.8|8216|8213.2|33
1643045210000|2022-01-24 17:26:50|8216.1|8213.3|8215|8212.2|8217.1|8214.3|8214.1|8211.3|52
1643045220000|2022-01-24 17:27:00|8214.6|8211.8|8215|8212.2|8216.1|8213.3|8213.1|8210.3|38
1643045230000|2022-01-24 17:27:10|8214.6|8211.8|8214.1|8211.3|8217|8214.2|8211.6|8208.8|51
1643045240000|2022-01-24 17:27:20|8214.5|8211.7|8214.1|8211.3|8215.6|8212.8|8213.1|8210.3|23
1643045250000|2022-01-24 17:27:30|8214|8211.2|8220|8217.2|8221|8218.2|8213|8210.2|72
1643045260000|2022-01-24 17:27:40|8220.6|8217.8|8224.9|8222.1|8226|8223.2|8220|8217.2|213
1643045270000|2022-01-24 17:27:50|8224.5|8221.7|8227.9|8225.1|8228|8225.2|8223.5|8220.7|97
1643045280000|2022-01-24 17:28:00|8227|8224.2|8228|8225.2|8228|8225.2|8225.9|8223.1|88
1643045290000|2022-01-24 17:28:10|8228.9|8226.1|8231.9|8229.1|8231.9|8229.1|8228.5|8225.7|113
1643045300000|2022-01-24 17:28:20|8231.4|8228.6|8237.4|8234.6|8237.8|8235|8230|8227.2|226
1643045310000|2022-01-24 17:28:30|8236.9|8234.1|8236.4|8233.6|8237.9|8235.1|8234.9|8232.1|85
1643045320000|2022-01-24 17:28:40|8236.8|8234|8237.3|8234.5|8237.9|8235.1|8236.8|8234|64
1643045330000|2022-01-24 17:28:50|8236.9|8234.1|8232|8229.2|8236.9|8234.1|8231.9|8229.1|124
1643045340000|2022-01-24 17:29:00|8232.8|8230|8231.9|8229.1|8234.9|8232.1|8231.9|8229.1|67
1643045350000|2022-01-24 17:29:10|8231.5|8228.7|8230|8227.2|8233.9|8231.1|8230|8227.2|102
1643045360000|2022-01-24 17:29:20|8229.5|8226.7|8226|8223.2|8230|8227.2|8224.2|8221.4|41
1643045370000|2022-01-24 17:29:30|8226.5|8223.7|8227|8224.2|8227|8224.2|8224.6|8221.8|54
1643045380000|2022-01-24 17:29:40|8227.1|8224.3|8225|8222.2|8229|8226.2|8224|8221.2|77
1643045390000|2022-01-24 17:29:50|8224.6|8221.8|8231|8228.2|8232|8229.2|8224|8221.2|40
1643045400000|2022-01-24 17:30:00|8230.1|8227.3|8229|8226.2|8232|8229.2|8228|8225.2|80
1643045410000|2022-01-24 17:30:10|8228.4|8225.6|8232|8229.2|8232.9|8230.1|8227.9|8225.1|62
1643045420000|2022-01-24 17:30:20|8231.1|8228.3|8231.9|8229.1|8234|8231.2|8231|8228.2|27
1643045430000|2022-01-24 17:30:30|8232|8229.2|8228.5|8225.7|8233.9|8231.1|8228.5|8225.7|24
1643045440000|2022-01-24 17:30:40|8228.9|8226.1|8226|8223.2|8228.9|8226.1|8226|8223.2|38
1643045450000|2022-01-24 17:30:50|8226.4|8223.6|8225.8|8223|8227.9|8225.1|8222|8219.2|148
1643045460000|2022-01-24 17:31:00|8225.9|8223.1|8230.9|8228.1|8230.9|8228.1|8225.9|8223.1|84
1643045470000|2022-01-24 17:31:10|8231.9|8229.1|8231.8|8229|8233.8|8231|8230.9|8228.1|98
1643045480000|2022-01-24 17:31:20|8232.3|8229.5|8233.8|8231|8233.8|8231|8228.8|8226|99
1643045490000|2022-01-24 17:31:30|8233.9|8231.1|8236.8|8234|8236.8|8234|8232.8|8230|165
1643045500000|2022-01-24 17:31:40|8237.2|8234.4|8240.2|8237.4|8242.7|8239.9|8236.7|8233.9|153
1643045510000|2022-01-24 17:31:50|8240.7|8237.9|8239.8|8237|8242.3|8239.5|8239.8|8237|84
1643045520000|2022-01-24 17:32:00|8240.6|8237.8|8235.9|8233.1|8240.7|8237.9|8234.8|8232|175
1643045530000|2022-01-24 17:32:10|8236.4|8233.6|8234.8|8232|8240.3|8237.5|8233.9|8231.1|95
1643045540000|2022-01-24 17:32:20|8234.9|8232.1|8231.9|8229.1|8235.8|8233|8228.9|8226.1|79
1643045550000|2022-01-24 17:32:30|8232.8|8230|8233.3|8230.5|8233.3|8230.5|8230.8|8228|156
1643045560000|2022-01-24 17:32:40|8232.8|8230|8233.8|8231|8234.7|8231.9|8231.8|8229|40
1643045570000|2022-01-24 17:32:50|8233.3|8230.5|8231.4|8228.6|8233.3|8230.5|8227.7|8224.9|143
1643045580000|2022-01-24 17:33:00|8231.8|8229|8237.8|8235|8238.3|8235.5|8231|8228.2|95
1643045590000|2022-01-24 17:33:10|8238.7|8235.9|8232.8|8230|8238.8|8236|8232.4|8229.6|69
1643045600000|2022-01-24 17:33:20|8233.8|8231|8233.8|8231|8234.8|8232|8232.8|8230|67
1643045610000|2022-01-24 17:33:30|8233.7|8230.9|8233.8|8231|8233.8|8231|8231.7|8228.9|17
1643045620000|2022-01-24 17:33:40|8233.7|8230.9|8242.2|8239.4|8243.6|8240.8|8232.8|8230|542
1643045630000|2022-01-24 17:33:50|8242.6|8239.8|8238.6|8235.8|8242.6|8239.8|8238.6|8235.8|51
1643045640000|2022-01-24 17:34:00|8238.2|8235.4|8236.8|8234|8238.6|8235.8|8235.7|8232.9|148
1643045650000|2022-01-24 17:34:10|8236.7|8233.9|8239.6|8236.8|8240.1|8237.3|8236.7|8233.9|79
1643045660000|2022-01-24 17:34:20|8239.7|8236.9|8238.6|8235.8|8240.6|8237.8|8237.6|8234.8|43
1643045670000|2022-01-24 17:34:30|8238.2|8235.4|8236.6|8233.8|8238.2|8235.4|8234.7|8231.9|33
1643045680000|2022-01-24 17:34:40|8236.2|8233.4|8239.6|8236.8|8239.7|8236.9|8235.7|8232.9|38
1643045690000|2022-01-24 17:34:50|8238.8|8236|8242.7|8239.9|8242.7|8239.9|8238.6|8235.8|47
1643045700000|2022-01-24 17:35:00|8242.6|8239.8|8241.2|8238.4|8242.6|8239.8|8240.7|8237.9|32
1643045710000|2022-01-24 17:35:10|8240.7|8237.9|8238.6|8235.8|8241.7|8238.9|8237.6|8234.8|49
1643045720000|2022-01-24 17:35:20|8237.7|8234.9|8235.6|8232.8|8237.8|8235|8232.8|8230|213
1643045730000|2022-01-24 17:35:30|8234.7|8231.9|8232.6|8229.8|8236.6|8233.8|8232.6|8229.8|28
1643045740000|2022-01-24 17:35:40|8232.7|8229.9|8232.6|8229.8|8233.6|8230.8|8230.7|8227.9|52
1643045750000|2022-01-24 17:35:50|8232.7|8229.9|8231.2|8228.4|8234.6|8231.8|8230.6|8227.8|30
1643045760000|2022-01-24 17:36:00|8231.6|8228.8|8230.6|8227.8|8232.7|8229.9|8229.6|8226.8|39
1643045770000|2022-01-24 17:36:10|8230.2|8227.4|8233.6|8230.8|8234.6|8231.8|8230.2|8227.4|62
1643045780000|2022-01-24 17:36:20|8233.5|8230.7|8233.6|8230.8|8234.6|8231.8|8231.6|8228.8|61
1643045790000|2022-01-24 17:36:30|8233.5|8230.7|8231.7|8228.9|8235.6|8232.8|8231.6|8228.8|48
1643045800000|2022-01-24 17:36:40|8232.1|8229.3|8229.2|8226.4|8232.1|8229.3|8226.8|8224|124
1643045810000|2022-01-24 17:36:50|8229.8|8227|8231.2|8228.4|8235.6|8232.8|8229.8|8227|291
1643045820000|2022-01-24 17:37:00|8231.8|8229|8235.2|8232.4|8235.7|8232.9|8231.2|8228.4|80
1643045830000|2022-01-24 17:37:10|8235.6|8232.8|8230.8|8228|8235.6|8232.8|8230.8|8228|32
1643045840000|2022-01-24 17:37:20|8230.6|8227.8|8230.1|8227.3|8230.7|8227.9|8225.8|8223|142
1643045850000|2022-01-24 17:37:30|8230.5|8227.7|8234.6|8231.8|8234.6|8231.8|8229.7|8226.9|38
1643045860000|2022-01-24 17:37:40|8235|8232.2|8231.6|8228.8|8235|8232.2|8231.6|8228.8|32
1643045870000|2022-01-24 17:37:50|8231.7|8228.9|8230.7|8227.9|8233.6|8230.8|8228.7|8225.9|23
1643045880000|2022-01-24 17:38:00|8231.5|8228.7|8234|8231.2|8234.6|8231.8|8230.6|8227.8|48
1643045890000|2022-01-24 17:38:10|8234.1|8231.3|8237.1|8234.3|8237.5|8234.7|8233.6|8230.8|49
1643045900000|2022-01-24 17:38:20|8237|8234.2|8237.6|8234.8|8237.6|8234.8|8234.7|8231.9|32
1643045910000|2022-01-24 17:38:30|8237.5|8234.7|8235.6|8232.8|8238|8235.2|8235.6|8232.8|19
1643045920000|2022-01-24 17:38:40|8235.1|8232.3|8235.6|8232.8|8235.6|8232.8|8234.5|8231.7|34
1643045930000|2022-01-24 17:38:50|8236.5|8233.7|8235.6|8232.8|8236.6|8233.8|8233.5|8230.7|38
1643045940000|2022-01-24 17:39:00|8236|8233.2|8232.6|8229.8|8236.5|8233.7|8231.6|8228.8|28
1643045950000|2022-01-24 17:39:10|8232.2|8229.4|8228.8|8226|8232.6|8229.8|8227.8|8225|221
1643045960000|2022-01-24 17:39:20|8228.7|8225.9|8235.6|8232.8|8235.6|8232.8|8227.8|8225|163
1643045970000|2022-01-24 17:39:30|8236.5|8233.7|8240.6|8237.8|8241.5|8238.7|8235.7|8232.9|71
1643045980000|2022-01-24 17:39:40|8240.7|8237.9|8241.6|8238.8|8243.6|8240.8|8240.5|8237.7|51
1643045990000|2022-01-24 17:39:50|8242.4|8239.6|8241.4|8238.6|8243.6|8240.8|8240.6|8237.8|56
1643046000000|2022-01-24 17:40:00|8240.6|8237.8|8241.1|8238.3|8241.6|8238.8|8237.6|8234.8|53
1643046010000|2022-01-24 17:40:10|8241.6|8238.8|8236.6|8233.8|8243.6|8240.8|8235.7|8232.9|116
1643046020000|2022-01-24 17:40:20|8236.2|8233.4|8237.6|8234.8|8238.5|8235.7|8235.6|8232.8|31
1643046030000|2022-01-24 17:40:30|8236.6|8233.8|8242.6|8239.8|8246.6|8243.8|8235.6|8232.8|183
1643046040000|2022-01-24 17:40:40|8242.5|8239.7|8245|8242.2|8245|8242.2|8241.6|8238.8|59
1643046050000|2022-01-24 17:40:50|8244.6|8241.8|8243.5|8240.7|8245.5|8242.7|8242.7|8239.9|31
1643046060000|2022-01-24 17:41:00|8242.7|8239.9|8245.6|8242.8|8246.5|8243.7|8240.6|8237.8|86
1643046070000|2022-01-24 17:41:10|8244.7|8241.9|8242.6|8239.8|8245.6|8242.8|8241.6|8238.8|82
1643046080000|2022-01-24 17:41:20|8242.5|8239.7|8252.6|8249.8|8253.5|8250.7|8242.5|8239.7|226
1643046090000|2022-01-24 17:41:30|8252.5|8249.7|8256.6|8253.8|8259.5|8256.7|8252.5|8249.7|335
1643046100000|2022-01-24 17:41:40|8257.4|8254.6|8260|8257.2|8260.6|8257.8|8256.6|8253.8|147
1643046110000|2022-01-24 17:41:50|8259.6|8256.8|8259.6|8256.8|8261.5|8258.7|8259|8256.2|82
1643046120000|2022-01-24 17:42:00|8259.5|8256.7|8261.6|8258.8|8263.5|8260.7|8259|8256.2|144
1643046130000|2022-01-24 17:42:10|8261.5|8258.7|8262.5|8259.7|8263.5|8260.7|8261|8258.2|58
1643046140000|2022-01-24 17:42:20|8262.4|8259.6|8262.6|8259.8|8264.5|8261.7|8261.6|8258.8|125
1643046150000|2022-01-24 17:42:30|8263.5|8260.7|8263.5|8260.7|8265.6|8262.8|8262.6|8259.8|90
1643046160000|2022-01-24 17:42:40|8263.6|8260.8|8270|8267.2|8270.6|8267.8|8263.6|8260.8|108
1643046170000|2022-01-24 17:42:50|8270.5|8267.7|8272.7|8269.9|8273.6|8270.8|8268.5|8265.7|93
1643046180000|2022-01-24 17:43:00|8272.6|8269.8|8274.6|8271.8|8278.3|8275.5|8272.6|8269.8|217
1643046190000|2022-01-24 17:43:10|8274.5|8271.7|8275.4|8272.6|8276.5|8273.7|8272.6|8269.8|254
1643046200000|2022-01-24 17:43:20|8275|8272.2|8274.4|8271.6|8275|8272.2|8270.4|8267.6|141
1643046210000|2022-01-24 17:43:30|8274.3|8271.5|8275.4|8272.6|8276.5|8273.7|8273.3|8270.5|121
1643046220000|2022-01-24 17:43:40|8276.3|8273.5|8282.4|8279.6|8284.3|8281.5|8275.3|8272.5|474
1643046230000|2022-01-24 17:43:50|8282.8|8280|8282.4|8279.6|8284.3|8281.5|8281.4|8278.6|185
1643046240000|2022-01-24 17:44:00|8282.3|8279.5|8278.4|8275.6|8282.4|8279.6|8276.4|8273.6|176
1643046250000|2022-01-24 17:44:10|8278.5|8275.7|8274.4|8271.6|8279.4|8276.6|8273.4|8270.6|92
1643046260000|2022-01-24 17:44:20|8274.5|8271.7|8274.4|8271.6|8275.4|8272.6|8272.4|8269.6|186
1643046270000|2022-01-24 17:44:30|8273.9|8271.1|8275.3|8272.5|8275.4|8272.6|8272.5|8269.7|39
1643046280000|2022-01-24 17:44:40|8275.4|8272.6|8279.4|8276.6|8280.4|8277.6|8274.4|8271.6|221
1643046290000|2022-01-24 17:44:50|8278.9|8276.1|8284.4|8281.6|8286.4|8283.6|8278.4|8275.6|127
1643046300000|2022-01-24 17:45:00|8284|8281.2|8277.5|8274.7|8285.4|8282.6|8274.7|8271.9|284
1643046310000|2022-01-24 17:45:10|8277.4|8274.6|8274.5|8271.7|8278.4|8275.6|8273.5|8270.7|55
1643046320000|2022-01-24 17:45:20|8274.6|8271.8|8275|8272.2|8277|8274.2|8273.5|8270.7|81
1643046330000|2022-01-24 17:45:30|8275.4|8272.6|8275.4|8272.6|8276.6|8273.8|8273.6|8270.8|50
1643046340000|2022-01-24 17:45:40|8274.5|8271.7|8274.5|8271.7|8274.5|8271.7|8272.4|8269.6|47
1643046350000|2022-01-24 17:45:50|8274.6|8271.8|8275.5|8272.7|8275.5|8272.7|8270.6|8267.8|170
1643046360000|2022-01-24 17:46:00|8274.7|8271.9|8276.5|8273.7|8278.5|8275.7|8274.5|8271.7|88
1643046370000|2022-01-24 17:46:10|8276.4|8273.6|8272.2|8269.4|8276.5|8273.7|8271.6|8268.8|204
1643046380000|2022-01-24 17:46:20|8272.6|8269.8|8270.7|8267.9|8273.2|8270.4|8269.7|8266.9|63
1643046390000|2022-01-24 17:46:30|8269.6|8266.8|8268.6|8265.8|8270.6|8267.8|8267.6|8264.8|48
1643046400000|2022-01-24 17:46:40|8269.6|8266.8|8267.7|8264.9|8270.7|8267.9|8267.7|8264.9|156
1643046410000|2022-01-24 17:46:50|8267.6|8264.8|8266.8|8264|8268.6|8265.8|8265.8|8263|88
1643046420000|2022-01-24 17:47:00|8267.7|8264.9|8268.8|8266|8268.8|8266|8266.7|8263.9|35
1643046430000|2022-01-24 17:47:10|8269.8|8267|8273.2|8270.4|8273.7|8270.9|8269.6|8266.8|236
1643046440000|2022-01-24 17:47:20|8273.6|8270.8|8274.6|8271.8|8277.7|8274.9|8273.2|8270.4|141
1643046450000|2022-01-24 17:47:30|8274.1|8271.3|8272.6|8269.8|8275.6|8272.8|8270.6|8267.8|52
1643046460000|2022-01-24 17:47:40|8272.2|8269.4|8278.1|8275.3|8278.6|8275.8|8271.7|8268.9|42
1643046470000|2022-01-24 17:47:50|8278.5|8275.7|8275.6|8272.8|8278.6|8275.8|8274.6|8271.8|69
1643046480000|2022-01-24 17:48:00|8274.7|8271.9|8272.6|8269.8|8275.6|8272.8|8272.6|8269.8|27
1643046490000|2022-01-24 17:48:10|8272.8|8270|8271.7|8268.9|8273.7|8270.9|8270.8|8268|41
1643046500000|2022-01-24 17:48:20|8272.5|8269.7|8272.6|8269.8|8274.6|8271.8|8271.6|8268.8|42
1643046510000|2022-01-24 17:48:30|8272.7|8269.9|8271.7|8268.9|8272.7|8269.9|8270.7|8267.9|37
1643046520000|2022-01-24 17:48:40|8271.6|8268.8|8274.6|8271.8|8275.6|8272.8|8271.6|8268.8|114
1643046530000|2022-01-24 17:48:50|8275|8272.2|8276.1|8273.3|8276.6|8273.8|8273.6|8270.8|37
1643046540000|2022-01-24 17:49:00|8276.5|8273.7|8278.7|8275.9|8279.4|8276.6|8275.6|8272.8|17
1643046550000|2022-01-24 17:49:10|8278.6|8275.8|8278.6|8275.8|8279.7|8276.9|8277.7|8274.9|38
1643046560000|2022-01-24 17:49:20|8278.2|8275.4|8277.6|8274.8|8278.5|8275.7|8275.6|8272.8|43
1643046570000|2022-01-24 17:49:30|8277.1|8274.3|8274.7|8271.9|8277.2|8274.4|8274.7|8271.9|36
1643046580000|2022-01-24 17:49:40|8275.6|8272.8|8275.6|8272.8|8275.6|8272.8|8272.6|8269.8|28
1643046590000|2022-01-24 17:49:50|8275.7|8272.9|8275.7|8272.9|8277.6|8274.8|8274.7|8271.9|44
1643046600000|2022-01-24 17:50:00|8275.6|8272.8|8270.7|8267.9|8275.6|8272.8|8269.6|8266.8|66
1643046610000|2022-01-24 17:50:10|8271.5|8268.7|8270.6|8267.8|8271.7|8268.9|8267.7|8264.9|89
1643046620000|2022-01-24 17:50:20|8270.7|8267.9|8278.6|8275.8|8278.6|8275.8|8270.6|8267.8|62
1643046630000|2022-01-24 17:50:30|8277.8|8275|8282.6|8279.8|8283.6|8280.8|8277.6|8274.8|102
1643046640000|2022-01-24 17:50:40|8283.4|8280.6|8282.6|8279.8|8283.5|8280.7|8281.6|8278.8|76
1643046650000|2022-01-24 17:50:50|8281.8|8279|8282.5|8279.7|8284.4|8281.6|8280.5|8277.7|229
1643046660000|2022-01-24 17:51:00|8282.6|8279.8|8281.4|8278.6|8284.4|8281.6|8275.6|8272.8|284
1643046670000|2022-01-24 17:51:10|8280.6|8277.8|8280|8277.2|8281.6|8278.8|8279.5|8276.7|95
1643046680000|2022-01-24 17:51:20|8279.6|8276.8|8281.6|8278.8|8281.6|8278.8|8278.5|8275.7|54
1643046690000|2022-01-24 17:51:30|8281.5|8278.7|8276.7|8273.9|8281.6|8278.8|8276.6|8273.8|122
1643046700000|2022-01-24 17:51:40|8276.6|8273.8|8278.1|8275.3|8278.7|8275.9|8275.6|8272.8|47
1643046710000|2022-01-24 17:51:50|8278.2|8275.4|8280.7|8277.9|8281.6|8278.8|8276.7|8273.9|41
1643046720000|2022-01-24 17:52:00|8280.6|8277.8|8282.6|8279.8|8286.1|8283.3|8280.6|8277.8|118
1643046730000|2022-01-24 17:52:10|8283.4|8280.6|8281.6|8278.8|8286.5|8283.7|8281.6|8278.8|99
1643046740000|2022-01-24 17:52:20|8281.7|8278.9|8280.6|8277.8|8282.6|8279.8|8280.6|8277.8|76
1643046750000|2022-01-24 17:52:30|8281|8278.2|8285.5|8282.7|8285.5|8282.7|8280.6|8277.8|61
1643046760000|2022-01-24 17:52:40|8285.6|8282.8|8285.6|8282.8|8286.6|8283.8|8283|8280.2|49
1643046770000|2022-01-24 17:52:50|8286.2|8283.4|8299.4|8296.6|8300.4|8297.6|8286.2|8283.4|478
1643046780000|2022-01-24 17:53:00|8299.3|8296.5|8297.4|8294.6|8299.3|8296.5|8295.4|8292.6|225
1643046790000|2022-01-24 17:53:10|8297.9|8295.1|8298.4|8295.6|8298.4|8295.6|8296.3|8293.5|70
1643046800000|2022-01-24 17:53:20|8298.3|8295.5|8302.3|8299.5|8302.4|8299.6|8297.4|8294.6|175
1643046810000|2022-01-24 17:53:30|8301.9|8299.1|8307.3|8304.5|8307.4|8304.6|8301.4|8298.6|271
1643046820000|2022-01-24 17:53:40|8306.4|8303.6|8303.5|8300.7|8307.4|8304.6|8302.4|8299.6|168
1643046830000|2022-01-24 17:53:50|8305.3|8302.5|8303.4|8300.6|8306.4|8303.6|8302.4|8299.6|126
1643046840000|2022-01-24 17:54:00|8304.2|8301.4|8302.4|8299.6|8304.2|8301.4|8298.4|8295.6|82
1643046850000|2022-01-24 17:54:10|8302.3|8299.5|8301.4|8298.6|8302.3|8299.5|8300|8297.2|23
1643046860000|2022-01-24 17:54:20|8301.5|8298.7|8304.4|8301.6|8305.4|8302.6|8300.6|8297.8|97
1643046870000|2022-01-24 17:54:30|8304.3|8301.5|8303.4|8300.6|8305.4|8302.6|8303.4|8300.6|37
1643046880000|2022-01-24 17:54:40|8302.9|8300.1|8302.3|8299.5|8305.4|8302.6|8302.3|8299.5|34
1643046890000|2022-01-24 17:54:50|8302.4|8299.6|8303.4|8300.6|8305.4|8302.6|8300.5|8297.7|189
1643046900000|2022-01-24 17:55:00|8303.8|8301|8301.5|8298.7|8305.4|8302.6|8300.4|8297.6|118
1643046910000|2022-01-24 17:55:10|8301.9|8299.1|8305.4|8302.6|8305.4|8302.6|8301.4|8298.6|36
1643046920000|2022-01-24 17:55:20|8304.5|8301.7|8304.4|8301.6|8304.5|8301.7|8302.4|8299.6|84
1643046930000|2022-01-24 17:55:30|8304|8301.2|8308.4|8305.6|8308.4|8305.6|8302.4|8299.6|53
1643046940000|2022-01-24 17:55:40|8308.5|8305.7|8307|8304.2|8310.4|8307.6|8305.5|8302.7|96
1643046950000|2022-01-24 17:55:50|8306.9|8304.1|8306.9|8304.1|8308.9|8306.1|8305.5|8302.7|59
1643046960000|2022-01-24 17:56:00|8307|8304.2|8306.4|8303.6|8307.3|8304.5|8302.4|8299.6|45
1643046970000|2022-01-24 17:56:10|8306.3|8303.5|8310.2|8307.4|8310.4|8307.6|8305.5|8302.7|85
1643046980000|2022-01-24 17:56:20|8310.3|8307.5|8308.2|8305.4|8317.3|8314.5|8306.3|8303.5|335
1643046990000|2022-01-24 17:56:30|8307.8|8305|8313.3|8310.5|8314.2|8311.4|8306.3|8303.5|118
1643047000000|2022-01-24 17:56:40|8313.2|8310.4|8314.2|8311.4|8315.3|8312.5|8312.8|8310|103
1643047010000|2022-01-24 17:56:50|8313.3|8310.5|8315.8|8313|8316.3|8313.5|8313.3|8310.5|91
1643047020000|2022-01-24 17:57:00|8315.7|8312.9|8311.2|8308.4|8315.7|8312.9|8310.3|8307.5|171
1643047030000|2022-01-24 17:57:10|8311.3|8308.5|8312.3|8309.5|8313.8|8311|8311.2|8308.4|117
1643047040000|2022-01-24 17:57:20|8313.1|8310.3|8308.4|8305.6|8313.3|8310.5|8307.3|8304.5|248
1643047050000|2022-01-24 17:57:30|8308.5|8305.7|8309.4|8306.6|8310.4|8307.6|8308.4|8305.6|43
1643047060000|2022-01-24 17:57:40|8310.2|8307.4|8307.5|8304.7|8310.5|8307.7|8307.4|8304.6|58
1643047070000|2022-01-24 17:57:50|8307.9|8305.1|8307.4|8304.6|8308.4|8305.6|8305.5|8302.7|48
1643047080000|2022-01-24 17:58:00|8307|8304.2|8307.5|8304.7|8308.3|8305.5|8305.4|8302.6|183
1643047090000|2022-01-24 17:58:10|8307.4|8304.6|8310.4|8307.6|8310.4|8307.6|8306.9|8304.1|72
1643047100000|2022-01-24 17:58:20|8309.5|8306.7|8309.4|8306.6|8311.4|8308.6|8309.3|8306.5|30
1643047110000|2022-01-24 17:58:30|8309.5|8306.7|8309.4|8306.6|8310.4|8307.6|8307.4|8304.6|36
1643047120000|2022-01-24 17:58:40|8309.3|8306.5|8307.4|8304.6|8310.4|8307.6|8307.4|8304.6|22
1643047130000|2022-01-24 17:58:50|8307.3|8304.5|8305.4|8302.6|8309.4|8306.6|8305.4|8302.6|60
1643047140000|2022-01-24 17:59:00|8305.5|8302.7|8308|8305.2|8310.3|8307.5|8305.4|8302.6|49
1643047150000|2022-01-24 17:59:10|8307.9|8305.1|8303.4|8300.6|8308.5|8305.7|8301.5|8298.7|80
1643047160000|2022-01-24 17:59:20|8303.5|8300.7|8302.5|8299.7|8304.4|8301.6|8302.4|8299.6|159
1643047170000|2022-01-24 17:59:30|8302.4|8299.6|8304.5|8301.7|8305.4|8302.6|8300.6|8297.8|111
1643047180000|2022-01-24 17:59:40|8304.4|8301.6|8305.4|8302.6|8308.4|8305.6|8304.4|8301.6|43
1643047190000|2022-01-24 17:59:50|8305|8302.2|8307.4|8304.6|8308.4|8305.6|8304.4|8301.6|43
1643047200000|2022-01-24 18:00:00|8307.2|8304.4|8310.4|8307.6|8310.4|8307.6|8306.4|8303.6|132
1643047210000|2022-01-24 18:00:10|8309.9|8307.1|8308.9|8306.1|8316.3|8313.5|8308.4|8305.6|279
1643047220000|2022-01-24 18:00:20|8309.3|8306.5|8307.5|8304.7|8309.4|8306.6|8306.5|8303.7|81
1643047230000|2022-01-24 18:00:30|8307.4|8304.6|8310.4|8307.6|8311.4|8308.6|8307.4|8304.6|62
1643047240000|2022-01-24 18:00:40|8311.6|8308.8|8316.3|8313.5|8316.3|8313.5|8311.6|8308.8|227
1643047250000|2022-01-24 18:00:50|8315.4|8312.6|8316.3|8313.5|8316.4|8313.6|8315.3|8312.5|101
1643047260000|2022-01-24 18:01:00|8316.2|8313.4|8315.4|8312.6|8317.3|8314.5|8315.3|8312.5|153
1643047270000|2022-01-24 18:01:10|8315.3|8312.5|8311.4|8308.6|8316.3|8313.5|8311.3|8308.5|113
1643047280000|2022-01-24 18:01:20|8311.3|8308.5|8307.5|8304.7|8311.4|8308.6|8307.4|8304.6|88
1643047290000|2022-01-24 18:01:30|8308.3|8305.5|8310|8307.2|8311.4|8308.6|8307.4|8304.6|47
1643047300000|2022-01-24 18:01:40|8309.9|8307.1|8304|8301.2|8314.9|8312.1|8303.5|8300.7|146
1643047310000|2022-01-24 18:01:50|8304.5|8301.7|8302.4|8299.6|8304.5|8301.7|8301.5|8298.7|61
1643047320000|2022-01-24 18:02:00|8302.5|8299.7|8308.4|8305.6|8309.4|8306.6|8301.5|8298.7|103
1643047330000|2022-01-24 18:02:10|8308.3|8305.5|8310.5|8307.7|8312.4|8309.6|8306.4|8303.6|74
1643047340000|2022-01-24 18:02:20|8310.3|8307.5|8311.5|8308.7|8313.4|8310.6|8309.5|8306.7|52
1643047350000|2022-01-24 18:02:30|8312.3|8309.5|8315.4|8312.6|8315.4|8312.6|8310.5|8307.7|45
1643047360000|2022-01-24 18:02:40|8316|8313.2|8317.3|8314.5|8317.4|8314.6|8314.5|8311.7|46
1643047370000|2022-01-24 18:02:50|8316.9|8314.1|8320.2|8317.4|8321.3|8318.5|8315.4|8312.6|299
1643047380000|2022-01-24 18:03:00|8320.3|8317.5|8315.4|8312.6|8320.8|8318|8314.4|8311.6|86
1643047390000|2022-01-24 18:03:10|8315.3|8312.5|8315.8|8313|8318.3|8315.5|8314.3|8311.5|144
1643047400000|2022-01-24 18:03:20|8315.4|8312.6|8316.2|8313.4|8317.1|8314.3|8315.2|8312.4|25
1643047410000|2022-01-24 18:03:30|8315.3|8312.5|8318.2|8315.4|8319.2|8316.4|8315.3|8312.5|94
1643047420000|2022-01-24 18:03:40|8318.4|8315.6|8316.2|8313.4|8319.3|8316.5|8316.1|8313.3|34
1643047430000|2022-01-24 18:03:50|8316.3|8313.5|8318.2|8315.4|8319.3|8316.5|8315.8|8313|17
1643047440000|2022-01-24 18:04:00|8318.3|8315.5|8315.2|8312.4|8319.2|8316.4|8314.3|8311.5|49
1643047450000|2022-01-24 18:04:10|8314.8|8312|8321.2|8318.4|8321.3|8318.5|8314.8|8312|67
1643047460000|2022-01-24 18:04:20|8321.3|8318.5|8326.2|8323.4|8327.2|8324.4|8321.3|8318.5|260
1643047470000|2022-01-24 18:04:30|8326.3|8323.5|8327.3|8324.5|8329.3|8326.5|8326.3|8323.5|81
1643047480000|2022-01-24 18:04:40|8327.2|8324.4|8324.3|8321.5|8327.2|8324.4|8324.3|8321.5|23
1643047490000|2022-01-24 18:04:50|8325.1|8322.3|8325.3|8322.5|8327.2|8324.4|8324.3|8321.5|27
1643047500000|2022-01-24 18:05:00|8325.2|8322.4|8325.2|8322.4|8325.8|8323|8323.7|8320.9|47
1643047510000|2022-01-24 18:05:10|8324.3|8321.5|8321.3|8318.5|8325.2|8322.4|8321.3|8318.5|56
1643047520000|2022-01-24 18:05:20|8321.2|8318.4|8321.2|8318.4|8321.2|8318.4|8318.2|8315.4|44
1643047530000|2022-01-24 18:05:30|8320.8|8318|8324.2|8321.4|8324.3|8321.5|8320.2|8317.4|35
1643047540000|2022-01-24 18:05:40|8324.1|8321.3|8327|8324.2|8327.6|8324.8|8322.3|8319.5|450
1643047550000|2022-01-24 18:05:50|8326.1|8323.3|8328|8325.2|8329|8326.2|8326.1|8323.3|55
1643047560000|2022-01-24 18:06:00|8327.6|8324.8|8328|8325.2|8328|8325.2|8325|8322.2|46
1643047570000|2022-01-24 18:06:10|8328.1|8325.3|8327.1|8324.3|8329.1|8326.3|8325.3|8322.5|211
1643047580000|2022-01-24 18:06:20|8327.5|8324.7|8329|8326.2|8331|8328.2|8326|8323.2|148
1643047590000|2022-01-24 18:06:30|8329.1|8326.3|8331.1|8328.3|8332.9|8330.1|8329|8326.2|145
1643047600000|2022-01-24 18:06:40|8331.5|8328.7|8331.2|8328.4|8333|8330.2|8331|8328.2|112
1643047610000|2022-01-24 18:06:50|8331.1|8328.3|8333|8330.2|8333|8330.2|8330|8327.2|120
1643047620000|2022-01-24 18:07:00|8333.8|8331|8335.9|8333.1|8338.4|8335.6|8333.8|8331|404
1643047630000|2022-01-24 18:07:10|8335.5|8332.7|8336|8333.2|8337.5|8334.7|8335.5|8332.7|63
1643047640000|2022-01-24 18:07:20|8336.5|8333.7|8333.3|8330.5|8338|8335.2|8332.9|8330.1|106
1643047650000|2022-01-24 18:07:30|8333.4|8330.6|8330|8327.2|8334|8331.2|8329|8326.2|169
1643047660000|2022-01-24 18:07:40|8329.6|8326.8|8334|8331.2|8334|8331.2|8329.6|8326.8|52
1643047670000|2022-01-24 18:07:50|8334.1|8331.3|8334|8331.2|8336|8333.2|8333|8330.2|77
1643047680000|2022-01-24 18:08:00|8334.1|8331.3|8331.6|8328.8|8334.1|8331.3|8331|8328.2|56
1643047690000|2022-01-24 18:08:10|8331.1|8328.3|8332.1|8329.3|8335|8332.2|8331.1|8328.3|25
1643047700000|2022-01-24 18:08:20|8332.5|8329.7|8334|8331.2|8335|8332.2|8332.5|8329.7|45
1643047710000|2022-01-24 18:08:30|8333.9|8331.1|8333.5|8330.7|8336|8333.2|8333|8330.2|70
1643047720000|2022-01-24 18:08:40|8334|8331.2|8335|8332.2|8335.1|8332.3|8333.1|8330.3|32
1643047730000|2022-01-24 18:08:50|8334.1|8331.3|8331|8328.2|8334.1|8331.3|8330.1|8327.3|63
1643047740000|2022-01-24 18:09:00|8331.1|8328.3|8324.2|8321.4|8331.6|8328.8|8324.2|8321.4|124
1643047750000|2022-01-24 18:09:10|8325.2|8322.4|8326.1|8323.3|8327.2|8324.4|8323.3|8320.5|84
1643047760000|2022-01-24 18:09:20|8325.2|8322.4|8328.6|8325.8|8329.1|8326.3|8324.7|8321.9|126
1643047770000|2022-01-24 18:09:30|8329|8326.2|8330|8327.2|8331|8328.2|8327|8324.2|35
1643047780000|2022-01-24 18:09:40|8329|8326.2|8328.1|8325.3|8330.1|8327.3|8328.1|8325.3|58
1643047790000|2022-01-24 18:09:50|8328|8325.2|8330|8327.2|8330|8327.2|8328|8325.2|18
1643047800000|2022-01-24 18:10:00|8330.1|8327.3|8331|8328.2|8332|8329.2|8330|8327.2|28
1643047810000|2022-01-24 18:10:10|8330.9|8328.1|8334.5|8331.7|8335|8332.2|8330.1|8327.3|86
1643047820000|2022-01-24 18:10:20|8334.9|8332.1|8334|8331.2|8335|8332.2|8332.5|8329.7|27
1643047830000|2022-01-24 18:10:30|8334.4|8331.6|8333.1|8330.3|8335.9|8333.1|8332.1|8329.3|251
1643047840000|2022-01-24 18:10:40|8333|8330.2|8333.1|8330.3|8335.9|8333.1|8332|8329.2|45
1643047850000|2022-01-24 18:10:50|8333.2|8330.4|8330.1|8327.3|8334|8331.2|8330|8327.2|30
1643047860000|2022-01-24 18:11:00|8330|8327.2|8326|8323.2|8330.5|8327.7|8325.6|8322.8|282
1643047870000|2022-01-24 18:11:10|8325.2|8322.4|8333|8330.2|8333|8330.2|8325.1|8322.3|44
1643047880000|2022-01-24 18:11:20|8333.1|8330.3|8334.9|8332.1|8336|8333.2|8333|8330.2|44
1643047890000|2022-01-24 18:11:30|8335|8332.2|8335|8332.2|8335.3|8332.5|8334|8331.2|33
1643047900000|2022-01-24 18:11:40|8335.4|8332.6|8336|8333.2|8336.7|8333.9|8334.9|8332.1|28
1643047910000|2022-01-24 18:11:50|8335|8332.2|8335|8332.2|8336|8333.2|8335|8332.2|31
1643047920000|2022-01-24 18:12:00|8335.8|8333|8333|8330.2|8335.9|8333.1|8333|8330.2|101
1643047930000|2022-01-24 18:12:10|8332.9|8330.1|8330.6|8327.8|8333.1|8330.3|8330.1|8327.3|60
1643047940000|2022-01-24 18:12:20|8330.1|8327.3|8334.9|8332.1|8335.1|8332.3|8330.1|8327.3|48
1643047950000|2022-01-24 18:12:30|8335.1|8332.3|8335|8332.2|8336.1|8333.3|8334.1|8331.3|51
1643047960000|2022-01-24 18:12:40|8334.6|8331.8|8332.5|8329.7|8335|8332.2|8332|8329.2|33
1643047970000|2022-01-24 18:12:50|8332.9|8330.1|8336|8333.2|8336.1|8333.3|8331.6|8328.8|65
1643047980000|2022-01-24 18:13:00|8336.1|8333.3|8332.6|8329.8|8336.1|8333.3|8332.1|8329.3|103
1643047990000|2022-01-24 18:13:10|8332.1|8329.3|8332.1|8329.3|8334.1|8331.3|8329.1|8326.3|50
1643048000000|2022-01-24 18:13:20|8332.2|8329.4|8334.1|8331.3|8335.1|8332.3|8332.2|8329.4|40
1643048010000|2022-01-24 18:13:30|8333.7|8330.9|8334.1|8331.3|8336.1|8333.3|8333.1|8330.3|57
1643048020000|2022-01-24 18:13:40|8334|8331.2|8333.6|8330.8|8334.6|8331.8|8333.1|8330.3|22
1643048030000|2022-01-24 18:13:50|8334.1|8331.3|8338.1|8335.3|8338.1|8335.3|8333.6|8330.8|41
1643048040000|2022-01-24 18:14:00|8337.7|8334.9|8342.5|8339.7|8344|8341.2|8337.1|8334.3|198
1643048050000|2022-01-24 18:14:10|8342|8339.2|8343|8340.2|8343|8340.2|8341|8338.2|48
1643048060000|2022-01-24 18:14:20|8342|8339.2|8342|8339.2|8344|8341.2|8342|8339.2|89
1643048070000|2022-01-24 18:14:30|8341.1|8338.3|8342|8339.2|8342|8339.2|8341|8338.2|25
1643048080000|2022-01-24 18:14:40|8342.5|8339.7|8342|8339.2|8343|8340.2|8341|8338.2|12
1643048090000|2022-01-24 18:14:50|8342.5|8339.7|8339|8336.2|8342.5|8339.7|8339|8336.2|126
1643048100000|2022-01-24 18:15:00|8339.5|8336.7|8339|8336.2|8342.5|8339.7|8339|8336.2|55
1643048110000|2022-01-24 18:15:10|8339.9|8337.1|8336.1|8333.3|8340|8337.2|8336|8333.2|65
1643048120000|2022-01-24 18:15:20|8336|8333.2|8335|8332.2|8337|8334.2|8333.1|8330.3|60
1643048130000|2022-01-24 18:15:30|8335.1|8332.3|8336|8333.2|8337.1|8334.3|8335.1|8332.3|46
1643048140000|2022-01-24 18:15:40|8335.1|8332.3|8336.1|8333.3|8336.1|8333.3|8334.1|8331.3|44
1643048150000|2022-01-24 18:15:50|8336|8333.2|8336.5|8333.7|8337.1|8334.3|8335|8332.2|33
1643048160000|2022-01-24 18:16:00|8336.6|8333.8|8337.1|8334.3|8339.5|8336.7|8336.1|8333.3|54
1643048170000|2022-01-24 18:16:10|8336.3|8333.5|8339.5|8336.7|8340|8337.2|8336.1|8333.3|51
1643048180000|2022-01-24 18:16:20|8339.1|8336.3|8336.6|8333.8|8340.1|8337.3|8336.6|8333.8|37
1643048190000|2022-01-24 18:16:30|8337|8334.2|8340.1|8337.3|8340.1|8337.3|8336|8333.2|38
1643048200000|2022-01-24 18:16:40|8341.1|8338.3|8338|8335.2|8341.1|8338.3|8337.6|8334.8|79
1643048210000|2022-01-24 18:16:50|8338.1|8335.3|8340.5|8337.7|8341.1|8338.3|8338|8335.2|27
1643048220000|2022-01-24 18:17:00|8340.1|8337.3|8340|8337.2|8342.9|8340.1|8338|8335.2|105
1643048230000|2022-01-24 18:17:10|8339.1|8336.3|8340|8337.2|8340|8337.2|8339|8336.2|40
1643048240000|2022-01-24 18:17:20|8341|8338.2|8341.9|8339.1|8343|8340.2|8339.2|8336.4|218
1643048250000|2022-01-24 18:17:30|8342|8339.2|8340.1|8337.3|8342.8|8340|8338.9|8336.1|73
1643048260000|2022-01-24 18:17:40|8340.2|8337.4|8337|8334.2|8342.9|8340.1|8336.6|8333.8|74
1643048270000|2022-01-24 18:17:50|8336.1|8333.3|8336.1|8333.3|8336.9|8334.1|8334.5|8331.7|50
1643048280000|2022-01-24 18:18:00|8336|8333.2|8337.9|8335.1|8339.5|8336.7|8336|8333.2|43
1643048290000|2022-01-24 18:18:10|8338|8335.2|8338.9|8336.1|8339.9|8337.1|8336|8333.2|83
1643048300000|2022-01-24 18:18:20|8338.5|8335.7|8337.5|8334.7|8340|8337.2|8337|8334.2|41
1643048310000|2022-01-24 18:18:30|8337|8334.2|8334|8331.2|8337.9|8335.1|8333|8330.2|108
1643048320000|2022-01-24 18:18:40|8333.5|8330.7|8334.9|8332.1|8335.5|8332.7|8332.1|8329.3|88
1643048330000|2022-01-24 18:18:50|8334.5|8331.7|8337|8334.2|8337.9|8335.1|8333|8330.2|46
1643048340000|2022-01-24 18:19:00|8336.9|8334.1|8338.9|8336.1|8340.9|8338.1|8336.5|8333.7|55
1643048350000|2022-01-24 18:19:10|8338|8335.2|8338.9|8336.1|8339|8336.2|8336.9|8334.1|85
1643048360000|2022-01-24 18:19:20|8339|8336.2|8338.9|8336.1|8340.1|8337.3|8338|8335.2|15
1643048370000|2022-01-24 18:19:30|8338.1|8335.3|8341|8338.2|8342|8339.2|8338|8335.2|45
1643048380000|2022-01-24 18:19:40|8341.4|8338.6|8341.8|8339|8343.8|8341|8340.8|8338|240
1643048390000|2022-01-24 18:19:50|8341.4|8338.6|8341.8|8339|8344.2|8341.4|8340.9|8338.1|118
1643048400000|2022-01-24 18:20:00|8340.9|8338.1|8337.9|8335.1|8340.9|8338.1|8337.8|8335|105
1643048410000|2022-01-24 18:20:10|8338.8|8336|8338.4|8335.6|8338.9|8336.1|8336.9|8334.1|96
1643048420000|2022-01-24 18:20:20|8338|8335.2|8336.4|8333.6|8338.9|8336.1|8336.4|8333.6|51
1643048430000|2022-01-24 18:20:30|8336.5|8333.7|8333.9|8331.1|8336.9|8334.1|8333.9|8331.1|60
1643048440000|2022-01-24 18:20:40|8333.1|8330.3|8332|8329.2|8333.8|8331|8331|8328.2|91
1643048450000|2022-01-24 18:20:50|8331.9|8329.1|8330.9|8328.1|8331.9|8329.1|8329|8326.2|102
1643048460000|2022-01-24 18:21:00|8329.9|8327.1|8324|8321.2|8329.9|8327.1|8322.1|8319.3|418
1643048470000|2022-01-24 18:21:10|8324.1|8321.3|8323.1|8320.3|8326|8323.2|8323.1|8320.3|80
1643048480000|2022-01-24 18:21:20|8323.5|8320.7|8323.1|8320.3|8323.6|8320.8|8321.2|8318.4|154
1643048490000|2022-01-24 18:21:30|8323|8320.2|8326|8323.2|8327.9|8325.1|8321.2|8318.4|232
1643048500000|2022-01-24 18:21:40|8326.8|8324|8327.9|8325.1|8328.9|8326.1|8325|8322.2|73
1643048510000|2022-01-24 18:21:50|8327.8|8325|8329.9|8327.1|8331.9|8329.1|8327|8324.2|81
1643048520000|2022-01-24 18:22:00|8330|8327.2|8327.9|8325.1|8331.9|8329.1|8327.9|8325.1|38
1643048530000|2022-01-24 18:22:10|8328.4|8325.6|8329.9|8327.1|8331.8|8329|8328.4|8325.6|37
1643048540000|2022-01-24 18:22:20|8329.8|8327|8330.9|8328.1|8332.3|8329.5|8329.8|8327|45
1643048550000|2022-01-24 18:22:30|8330.8|8328|8327.8|8325|8330.9|8328.1|8326.8|8324|24
1643048560000|2022-01-24 18:22:40|8327.4|8324.6|8326.4|8323.6|8327.9|8325.1|8324|8321.2|135
1643048570000|2022-01-24 18:22:50|8326.8|8324|8328.8|8326|8328.9|8326.1|8326.8|8324|31
1643048580000|2022-01-24 18:23:00|8328.4|8325.6|8327.5|8324.7|8329.9|8327.1|8326.9|8324.1|47
1643048590000|2022-01-24 18:23:10|8327|8324.2|8325.4|8322.6|8327.9|8325.1|8324|8321.2|62
1643048600000|2022-01-24 18:23:20|8324.9|8322.1|8323|8320.2|8326|8323.2|8322.9|8320.1|30
1643048610000|2022-01-24 18:23:30|8323.1|8320.3|8320|8317.2|8323.5|8320.7|8319.8|8317|102
1643048620000|2022-01-24 18:23:40|8320.8|8318|8320|8317.2|8320.9|8318.1|8318|8315.2|40
1643048630000|2022-01-24 18:23:50|8320.1|8317.3|8320.9|8318.1|8321|8318.2|8319|8316.2|39
1643048640000|2022-01-24 18:24:00|8320.5|8317.7|8319.1|8316.3|8323|8320.2|8316.3|8313.5|85
1643048650000|2022-01-24 18:24:10|8318.9|8316.1|8317.1|8314.3|8318.9|8316.1|8315.2|8312.4|64
1643048660000|2022-01-24 18:24:20|8316.6|8313.8|8316.1|8313.3|8318.1|8315.3|8316.1|8313.3|71
1643048670000|2022-01-24 18:24:30|8315.7|8312.9|8317.1|8314.3|8317.1|8314.3|8315.1|8312.3|66
1643048680000|2022-01-24 18:24:40|8317|8314.2|8316.1|8313.3|8317.1|8314.3|8315.1|8312.3|30
1643048690000|2022-01-24 18:24:50|8315.6|8312.8|8316|8313.2|8318|8315.2|8314.7|8311.9|69
1643048700000|2022-01-24 18:25:00|8316.1|8313.3|8318.6|8315.8|8319.1|8316.3|8311.7|8308.9|259
1643048710000|2022-01-24 18:25:10|8319|8316.2|8321.1|8318.3|8321.2|8318.4|8318.2|8315.4|93
1643048720000|2022-01-24 18:25:20|8320.6|8317.8|8320.1|8317.3|8321.1|8318.3|8320|8317.2|33
1643048730000|2022-01-24 18:25:30|8321.1|8318.3|8322|8319.2|8322.1|8319.3|8320.1|8317.3|72
1643048740000|2022-01-24 18:25:40|8321.6|8318.8|8317.6|8314.8|8321.6|8318.8|8317|8314.2|71
1643048750000|2022-01-24 18:25:50|8317.2|8314.4|8312.7|8309.9|8317.2|8314.4|8312.1|8309.3|99
1643048760000|2022-01-24 18:26:00|8313|8310.2|8317.1|8314.3|8317.2|8314.4|8312.6|8309.8|39
1643048770000|2022-01-24 18:26:10|8317.7|8314.9|8312.1|8309.3|8318.1|8315.3|8312.1|8309.3|64
1643048780000|2022-01-24 18:26:20|8312.2|8309.4|8313.1|8310.3|8313.2|8310.4|8311.2|8308.4|38
1643048790000|2022-01-24 18:26:30|8313.2|8310.4|8301.2|8298.4|8313.2|8310.4|8299.9|8297.1|480
1643048800000|2022-01-24 18:26:40|8301.3|8298.5|8303.3|8300.5|8303.3|8300.5|8301.2|8298.4|90
1643048810000|2022-01-24 18:26:50|8303.2|8300.4|8304.3|8301.5|8306.2|8303.4|8302.3|8299.5|94
1643048820000|2022-01-24 18:27:00|8304.2|8301.4|8302.3|8299.5|8304.2|8301.4|8299.3|8296.5|72
1643048830000|2022-01-24 18:27:10|8303.2|8300.4|8307.2|8304.4|8307.2|8304.4|8302.4|8299.6|71
1643048840000|2022-01-24 18:27:20|8307.3|8304.5|8308.1|8305.3|8309.1|8306.3|8306.2|8303.4|110
1643048850000|2022-01-24 18:27:30|8308|8305.2|8304.2|8301.4|8309.1|8306.3|8304.2|8301.4|104
1643048860000|2022-01-24 18:27:40|8304.1|8301.3|8303.3|8300.5|8305.1|8302.3|8302.2|8299.4|98
1643048870000|2022-01-24 18:27:50|8302.8|8300|8303.3|8300.5|8305.2|8302.4|8302.8|8300|53
1643048880000|2022-01-24 18:28:00|8303.7|8300.9|8304.1|8301.3|8307.8|8305|8303.3|8300.5|91
1643048890000|2022-01-24 18:28:10|8303.3|8300.5|8301.3|8298.5|8303.3|8300.5|8299.8|8297|87
1643048900000|2022-01-24 18:28:20|8301.7|8298.9|8302.3|8299.5|8303.3|8300.5|8300.4|8297.6|63
1643048910000|2022-01-24 18:28:30|8301.8|8299|8308.2|8305.4|8308.2|8305.4|8301.3|8298.5|63
1643048920000|2022-01-24 18:28:40|8308.1|8305.3|8305.2|8302.4|8308.1|8305.3|8305.2|8302.4|37
1643048930000|2022-01-24 18:28:50|8305.1|8302.3|8302.2|8299.4|8306.1|8303.3|8301.1|8298.3|31
1643048940000|2022-01-24 18:29:00|8302.4|8299.6|8301.3|8298.5|8303.7|8300.9|8300.2|8297.4|146
1643048950000|2022-01-24 18:29:10|8301.7|8298.9|8304.1|8301.3|8304.2|8301.4|8301.3|8298.5|77
1643048960000|2022-01-24 18:29:20|8304.2|8301.4|8303.1|8300.3|8306|8303.2|8302.1|8299.3|29
1643048970000|2022-01-24 18:29:30|8303|8300.2|8303.2|8300.4|8305.2|8302.4|8302.2|8299.4|35
1643048980000|2022-01-24 18:29:40|8303.6|8300.8|8302.6|8299.8|8303.6|8300.8|8300.2|8297.4|46
1643048990000|2022-01-24 18:29:50|8302.2|8299.4|8299.6|8296.8|8302.6|8299.8|8299.1|8296.3|60
1643049000000|2022-01-24 18:30:00|8299.1|8296.3|8302|8299.2|8302|8299.2|8299.1|8296.3|65
1643049010000|2022-01-24 18:30:10|8302.1|8299.3|8302.1|8299.3|8304|8301.2|8301|8298.2|55
1643049020000|2022-01-24 18:30:20|8302|8299.2|8310|8307.2|8311.1|8308.3|8302|8299.2|92
1643049030000|2022-01-24 18:30:30|8310.1|8307.3|8317.9|8315.1|8317.9|8315.1|8309|8306.2|311
1643049040000|2022-01-24 18:30:40|8317.5|8314.7|8317.8|8315|8318.3|8315.5|8315.7|8312.9|153
1643049050000|2022-01-24 18:30:50|8317.9|8315.1|8319.7|8316.9|8321.7|8318.9|8317.9|8315.1|116
1643049060000|2022-01-24 18:31:00|8319.6|8316.8|8319.9|8317.1|8320.3|8317.5|8317|8314.2|148
1643049070000|2022-01-24 18:31:10|8320.4|8317.6|8323.9|8321.1|8324.8|8322|8318.4|8315.6|197
1643049080000|2022-01-24 18:31:20|8323.4|8320.6|8323.8|8321|8324.7|8321.9|8321.9|8319.1|62
1643049090000|2022-01-24 18:31:30|8323.9|8321.1|8322.9|8320.1|8324.3|8321.5|8319.9|8317.1|58
1643049100000|2022-01-24 18:31:40|8322|8319.2|8324.4|8321.6|8326.9|8324.1|8322|8319.2|45
1643049110000|2022-01-24 18:31:50|8324.8|8322|8326.5|8323.7|8327|8324.2|8322.9|8320.1|164
1643049120000|2022-01-24 18:32:00|8326|8323.2|8321.8|8319|8326.9|8324.1|8320.9|8318.1|76
1643049130000|2022-01-24 18:32:10|8321.4|8318.6|8323.9|8321.1|8324.9|8322.1|8320.9|8318.1|97
1643049140000|2022-01-24 18:32:20|8323.5|8320.7|8321.9|8319.1|8323.9|8321.1|8321.9|8319.1|38
1643049150000|2022-01-24 18:32:30|8322.5|8319.7|8319.9|8317.1|8322.9|8320.1|8318.9|8316.1|55
1643049160000|2022-01-24 18:32:40|8319.5|8316.7|8325.8|8323|8326.9|8324.1|8319.5|8316.7|56
1643049170000|2022-01-24 18:32:50|8325.4|8322.6|8328.8|8326|8329.9|8327.1|8325.4|8322.6|49
1643049180000|2022-01-24 18:33:00|8328.9|8326.1|8332.3|8329.5|8332.8|8330|8327.9|8325.1|159
1643049190000|2022-01-24 18:33:10|8331.9|8329.1|8335.8|8333|8336.7|8333.9|8331.3|8328.5|119
1643049200000|2022-01-24 18:33:20|8336.6|8333.8|8340.7|8337.9|8341.2|8338.4|8336.3|8333.5|141
1643049210000|2022-01-24 18:33:30|8340.6|8337.8|8338.7|8335.9|8341.6|8338.8|8338.7|8335.9|141
1643049220000|2022-01-24 18:33:40|8338.6|8335.8|8338.7|8335.9|8340.7|8337.9|8337.9|8335.1|54
1643049230000|2022-01-24 18:33:50|8337.7|8334.9|8336.6|8333.8|8338.2|8335.4|8335.7|8332.9|80
1643049240000|2022-01-24 18:34:00|8336.7|8333.9|8336.7|8333.9|8339.6|8336.8|8334.7|8331.9|122
1643049250000|2022-01-24 18:34:10|8337.6|8334.8|8339.2|8336.4|8339.7|8336.9|8335.7|8332.9|57
1643049260000|2022-01-24 18:34:20|8339.7|8336.9|8338.6|8335.8|8339.7|8336.9|8337.7|8334.9|38
1643049270000|2022-01-24 18:34:30|8338.7|8335.9|8338.7|8335.9|8339.7|8336.9|8337.2|8334.4|36
1643049280000|2022-01-24 18:34:40|8339.5|8336.7|8341.6|8338.8|8341.7|8338.9|8339.5|8336.7|41
1643049290000|2022-01-24 18:34:50|8343.6|8340.8|8341.7|8338.9|8343.6|8340.8|8340.8|8338|108
1643049300000|2022-01-24 18:35:00|8340.8|8338|8339.7|8336.9|8343.7|8340.9|8339.7|8336.9|106
1643049310000|2022-01-24 18:35:10|8339.8|8337|8339.8|8337|8341.7|8338.9|8338.8|8336|54
1643049320000|2022-01-24 18:35:20|8340.7|8337.9|8337.8|8335|8340.8|8338|8337.7|8334.9|56
1643049330000|2022-01-24 18:35:30|8338.2|8335.4|8338.7|8335.9|8340.7|8337.9|8337.7|8334.9|71
1643049340000|2022-01-24 18:35:40|8337.8|8335|8331.9|8329.1|8337.8|8335|8329.9|8327.1|110
1643049350000|2022-01-24 18:35:50|8331.8|8329|8330.8|8328|8331.8|8329|8329.5|8326.7|54
1643049360000|2022-01-24 18:36:00|8330.9|8328.1|8330.9|8328.1|8334.8|8332|8329.3|8326.5|35
1643049370000|2022-01-24 18:36:10|8330.8|8328|8326.4|8323.6|8331.3|8328.5|8323.8|8321|90
1643049380000|2022-01-24 18:36:20|8326.9|8324.1|8325.9|8323.1|8326.9|8324.1|8325.8|8323|19
1643049390000|2022-01-24 18:36:30|8326.7|8323.9|8326.9|8324.1|8328.9|8326.1|8325|8322.2|118
1643049400000|2022-01-24 18:36:40|8326.4|8323.6|8326.9|8324.1|8328.9|8326.1|8325.1|8322.3|64
1643049410000|2022-01-24 18:36:50|8327.4|8324.6|8323|8320.2|8327.4|8324.6|8321.2|8318.4|104
1643049420000|2022-01-24 18:37:00|8322.8|8320|8317.1|8314.3|8322.8|8320|8317|8314.2|119
1643049430000|2022-01-24 18:37:10|8317.5|8314.7|8314.1|8311.3|8318.1|8315.3|8314|8311.2|47
1643049440000|2022-01-24 18:37:20|8314.5|8311.7|8316.1|8313.3|8317.5|8314.7|8314.5|8311.7|32
1643049450000|2022-01-24 18:37:30|8316.5|8313.7|8321.5|8318.7|8321.5|8318.7|8314.1|8311.3|65
1643049460000|2022-01-24 18:37:40|8321.9|8319.1|8319.1|8316.3|8322.1|8319.3|8319.1|8316.3|52
1643049470000|2022-01-24 18:37:50|8319.5|8316.7|8320.1|8317.3|8320.1|8317.3|8316.1|8313.3|76
1643049480000|2022-01-24 18:38:00|8319.5|8316.7|8320.1|8317.3|8320.1|8317.3|8317.1|8314.3|74
1643049490000|2022-01-24 18:38:10|8319.1|8316.3|8317.1|8314.3|8321.1|8318.3|8317.1|8314.3|85
1643049500000|2022-01-24 18:38:20|8317|8314.2|8312.3|8309.5|8318.5|8315.7|8311.8|8309|697
1643049510000|2022-01-24 18:38:30|8313.1|8310.3|8320.1|8317.3|8321|8318.2|8312.7|8309.9|191
1643049520000|2022-01-24 18:38:40|8320|8317.2|8321.1|8318.3|8322.6|8319.8|8320|8317.2|57
1643049530000|2022-01-24 18:38:50|8321|8318.2|8324.1|8321.3|8324.9|8322.1|8321|8318.2|39
1643049540000|2022-01-24 18:39:00|8324|8321.2|8328.1|8325.3|8329.1|8326.3|8323.1|8320.3|52
1643049550000|2022-01-24 18:39:10|8328.5|8325.7|8328.1|8325.3|8330.1|8327.3|8328|8325.2|47
1643049560000|2022-01-24 18:39:20|8327.1|8324.3|8326.9|8324.1|8329.1|8326.3|8325|8322.2|108
1643049570000|2022-01-24 18:39:30|8327|8324.2|8328.5|8325.7|8329.1|8326.3|8327|8324.2|29
1643049580000|2022-01-24 18:39:40|8328.1|8325.3|8329.5|8326.7|8331|8328.2|8328.1|8325.3|64
1643049590000|2022-01-24 18:39:50|8329.9|8327.1|8328.9|8326.1|8333.9|8331.1|8328.9|8326.1|216
1643049600000|2022-01-24 18:40:00|8327.9|8325.1|8329|8326.2|8329.9|8327.1|8326.1|8323.3|73
1643049610000|2022-01-24 18:40:10|8328.9|8326.1|8322.9|8320.1|8328.9|8326.1|8322.9|8320.1|61
1643049620000|2022-01-24 18:40:20|8323|8320.2|8323|8320.2|8324.4|8321.6|8322|8319.2|27
1643049630000|2022-01-24 18:40:30|8322.9|8320.1|8323.9|8321.1|8323.9|8321.1|8319.9|8317.1|80
1643049640000|2022-01-24 18:40:40|8324|8321.2|8322.9|8320.1|8324.9|8322.1|8322.9|8320.1|31
1643049650000|2022-01-24 18:40:50|8323|8320.2|8324|8321.2|8324.9|8322.1|8322.6|8319.8|41
1643049660000|2022-01-24 18:41:00|8324.1|8321.3|8325.4|8322.6|8327.4|8324.6|8324|8321.2|31
1643049670000|2022-01-24 18:41:10|8325|8322.2|8320.1|8317.3|8325.4|8322.6|8319.4|8316.6|107
1643049680000|2022-01-24 18:41:20|8320|8317.2|8321.5|8318.7|8323|8320.2|8320|8317.2|44
1643049690000|2022-01-24 18:41:30|8321.1|8318.3|8326.6|8323.8|8327.1|8324.3|8321.1|8318.3|40
1643049700000|2022-01-24 18:41:40|8327|8324.2|8326|8323.2|8327|8324.2|8324|8321.2|33
1643049710000|2022-01-24 18:41:50|8326.1|8323.3|8324.6|8321.8|8326.1|8323.3|8324|8321.2|30
1643049720000|2022-01-24 18:42:00|8324.5|8321.7|8321.1|8318.3|8326|8323.2|8321.1|8318.3|79
1643049730000|2022-01-24 18:42:10|8321|8318.2|8319.6|8316.8|8325|8322.2|8318.1|8315.3|76
1643049740000|2022-01-24 18:42:20|8320|8317.2|8320.1|8317.3|8320.1|8317.3|8319.1|8316.3|22
1643049750000|2022-01-24 18:42:30|8319.1|8316.3|8320.1|8317.3|8320.1|8317.3|8318|8315.2|33
1643049760000|2022-01-24 18:42:40|8320|8317.2|8319.1|8316.3|8320.1|8317.3|8317.1|8314.3|27
1643049770000|2022-01-24 18:42:50|8319.6|8316.8|8319.1|8316.3|8320.2|8317.4|8318.1|8315.3|36
1643049780000|2022-01-24 18:43:00|8318.1|8315.3|8321.5|8318.7|8322.1|8319.3|8318.1|8315.3|45
1643049790000|2022-01-24 18:43:10|8322|8319.2|8321.1|8318.3|8323.1|8320.3|8319.1|8316.3|24
1643049800000|2022-01-24 18:43:20|8321.5|8318.7|8320.1|8317.3|8322.5|8319.7|8320|8317.2|27
1643049810000|2022-01-24 18:43:30|8320|8317.2|8317.1|8314.3|8321|8318.2|8317|8314.2|23
1643049820000|2022-01-24 18:43:40|8317|8314.2|8318|8315.2|8320.1|8317.3|8316.1|8313.3|75
1643049830000|2022-01-24 18:43:50|8317.5|8314.7|8317|8314.2|8318.1|8315.3|8316.1|8313.3|30
1643049840000|2022-01-24 18:44:00|8317.1|8314.3|8307.2|8304.4|8317.1|8314.3|8306.3|8303.5|493
1643049850000|2022-01-24 18:44:10|8307.3|8304.5|8309.3|8306.5|8309.3|8306.5|8304.4|8301.6|246
1643049860000|2022-01-24 18:44:20|8308.9|8306.1|8306.8|8304|8310.3|8307.5|8306.3|8303.5|60
1643049870000|2022-01-24 18:44:30|8307.2|8304.4|8310.3|8307.5|8311.3|8308.5|8306.3|8303.5|57
1643049880000|2022-01-24 18:44:40|8311.2|8308.4|8310.3|8307.5|8313.3|8310.5|8310.3|8307.5|48
1643049890000|2022-01-24 18:44:50|8310.4|8307.6|8311.2|8308.4|8312.2|8309.4|8309.4|8306.6|33
1643049900000|2022-01-24 18:45:00|8310.8|8308|8314.2|8311.4|8315.2|8312.4|8310.3|8307.5|107
1643049910000|2022-01-24 18:45:10|8315.2|8312.4|8312.9|8310.1|8315.2|8312.4|8312.4|8309.6|284
1643049920000|2022-01-24 18:45:20|8312.5|8309.7|8314.4|8311.6|8316.4|8313.6|8312.4|8309.6|84
1643049930000|2022-01-24 18:45:30|8314.5|8311.7|8315.4|8312.6|8316.4|8313.6|8313.6|8310.8|33
1643049940000|2022-01-24 18:45:40|8314.5|8311.7|8315.4|8312.6|8316.4|8313.6|8314.4|8311.6|24
1643049950000|2022-01-24 18:45:50|8315.9|8313.1|8316.5|8313.7|8317.4|8314.6|8314.4|8311.6|22
1643049960000|2022-01-24 18:46:00|8317.4|8314.6|8322.4|8319.6|8322.4|8319.6|8316.5|8313.7|90
1643049970000|2022-01-24 18:46:10|8322.5|8319.7|8324.9|8322.1|8326.4|8323.6|8322.4|8319.6|81
1643049980000|2022-01-24 18:46:20|8325.4|8322.6|8328.4|8325.6|8328.4|8325.6|8324.4|8321.6|65
1643049990000|2022-01-24 18:46:30|8327.6|8324.8|8330.4|8327.6|8330.5|8327.7|8327.4|8324.6|337
1643050000000|2022-01-24 18:46:40|8330.6|8327.8|8330.4|8327.6|8331.5|8328.7|8329.4|8326.6|117
1643050010000|2022-01-24 18:46:50|8330.6|8327.8|8328.5|8325.7|8330.6|8327.8|8328.4|8325.6|86
1643050020000|2022-01-24 18:47:00|8328.9|8326.1|8329.5|8326.7|8330.4|8327.6|8328.4|8325.6|91
1643050030000|2022-01-24 18:47:10|8329.4|8326.6|8327.4|8324.6|8329.5|8326.7|8327.1|8324.3|163
1643050040000|2022-01-24 18:47:20|8327|8324.2|8327.4|8324.6|8327.5|8324.7|8324.6|8321.8|57
1643050050000|2022-01-24 18:47:30|8326.9|8324.1|8325.4|8322.6|8326.9|8324.1|8324.5|8321.7|55
1643050060000|2022-01-24 18:47:40|8324.6|8321.8|8324.4|8321.6|8326.5|8323.7|8324.4|8321.6|62
1643050070000|2022-01-24 18:47:50|8324.3|8321.5|8325|8322.2|8325.4|8322.6|8322.4|8319.6|50
1643050080000|2022-01-24 18:48:00|8325.8|8323|8331.5|8328.7|8331.5|8328.7|8324.4|8321.6|141
1643050090000|2022-01-24 18:48:10|8330.4|8327.6|8324.7|8321.9|8330.5|8327.7|8322.6|8319.8|533
1643050100000|2022-01-24 18:48:20|8324.6|8321.8|8327.6|8324.8|8328.5|8325.7|8324.5|8321.7|37
1643050110000|2022-01-24 18:48:30|8327.5|8324.7|8329.1|8326.3|8329.6|8326.8|8326.6|8323.8|19
1643050120000|2022-01-24 18:48:40|8328.7|8325.9|8328.6|8325.8|8331.5|8328.7|8328.4|8325.6|25
1643050130000|2022-01-24 18:48:50|8327.6|8324.8|8329.6|8326.8|8329.6|8326.8|8327.6|8324.8|35
1643050140000|2022-01-24 18:49:00|8328.6|8325.8|8329.6|8326.8|8329.6|8326.8|8327.6|8324.8|15
1643050150000|2022-01-24 18:49:10|8329.7|8326.9|8333.1|8330.3|8334.6|8331.8|8329.7|8326.9|139
1643050160000|2022-01-24 18:49:20|8332.6|8329.8|8330.6|8327.8|8333.6|8330.8|8329.6|8326.8|43
1643050170000|2022-01-24 18:49:30|8331.4|8328.6|8331.6|8328.8|8331.6|8328.8|8330.6|8327.8|30
1643050180000|2022-01-24 18:49:40|8332.5|8329.7|8331.5|8328.7|8332.6|8329.8|8330.6|8327.8|15
1643050190000|2022-01-24 18:49:50|8331.1|8328.3|8332.4|8329.6|8332.4|8329.6|8330.6|8327.8|37
1643050200000|2022-01-24 18:50:00|8331.6|8328.8|8332.5|8329.7|8334.5|8331.7|8331.4|8328.6|118
1643050210000|2022-01-24 18:50:10|8333.4|8330.6|8331.5|8328.7|8335.5|8332.7|8330.6|8327.8|51
1643050220000|2022-01-24 18:50:20|8331.6|8328.8|8333.5|8330.7|8334.4|8331.6|8331.5|8328.7|45
1643050230000|2022-01-24 18:50:30|8334|8331.2|8335.5|8332.7|8336.5|8333.7|8334|8331.2|53
1643050240000|2022-01-24 18:50:40|8334.5|8331.7|8333.5|8330.7|8337.5|8334.7|8333.5|8330.7|64
1643050250000|2022-01-24 18:50:50|8334.4|8331.6|8334.5|8331.7|8336.4|8333.6|8332.5|8329.7|423
1643050260000|2022-01-24 18:51:00|8333.6|8330.8|8333.5|8330.7|8335.4|8332.6|8332.5|8329.7|55
1643050270000|2022-01-24 18:51:10|8332.5|8329.7|8331.5|8328.7|8333.4|8330.6|8330.5|8327.7|36
1643050280000|2022-01-24 18:51:20|8330.6|8327.8|8328.5|8325.7|8331.4|8328.6|8328.5|8325.7|75
1643050290000|2022-01-24 18:51:30|8328.2|8325.4|8328.5|8325.7|8329.4|8326.6|8326.5|8323.7|71
1643050300000|2022-01-24 18:51:40|8327.5|8324.7|8324.7|8321.9|8327.6|8324.8|8324.7|8321.9|319
1643050310000|2022-01-24 18:51:50|8324.5|8321.7|8323.6|8320.8|8325.1|8322.3|8320.6|8317.8|70
1643050320000|2022-01-24 18:52:00|8324|8321.2|8318.5|8315.7|8324.6|8321.8|8317.7|8314.9|61
1643050330000|2022-01-24 18:52:10|8317.7|8314.9|8315.5|8312.7|8318.5|8315.7|8314.6|8311.8|89
1643050340000|2022-01-24 18:52:20|8314.7|8311.9|8317.5|8314.7|8317.5|8314.7|8314.7|8311.9|44
1643050350000|2022-01-24 18:52:30|8316.6|8313.8|8316.5|8313.7|8317.6|8314.8|8315.6|8312.8|63
1643050360000|2022-01-24 18:52:40|8316.1|8313.3|8315.5|8312.7|8316.5|8313.7|8313.6|8310.8|50
1643050370000|2022-01-24 18:52:50|8314.7|8311.9|8317.6|8314.8|8318.4|8315.6|8313.2|8310.4|39
1643050380000|2022-01-24 18:53:00|8318.4|8315.6|8321.6|8318.8|8322.6|8319.8|8317.6|8314.8|77
1643050390000|2022-01-24 18:53:10|8322.1|8319.3|8320.6|8317.8|8322.1|8319.3|8319.5|8316.7|39
1643050400000|2022-01-24 18:53:20|8320.5|8317.7|8315.6|8312.8|8320.6|8317.8|8313.6|8310.8|38
1643050410000|2022-01-24 18:53:30|8315.7|8312.9|8313.6|8310.8|8315.7|8312.9|8310.7|8307.9|61
1643050420000|2022-01-24 18:53:40|8313.7|8310.9|8313.6|8310.8|8315.6|8312.8|8312.6|8309.8|40
1643050430000|2022-01-24 18:53:50|8313.1|8310.3|8313.7|8310.9|8315.6|8312.8|8312.6|8309.8|19
1643050440000|2022-01-24 18:54:00|8313.3|8310.5|8316.1|8313.3|8317.6|8314.8|8312.6|8309.8|39
1643050450000|2022-01-24 18:54:10|8316.5|8313.7|8318|8315.2|8318.6|8315.8|8314.7|8311.9|25
1643050460000|2022-01-24 18:54:20|8318.4|8315.6|8317.6|8314.8|8320.6|8317.8|8317.6|8314.8|64
1643050470000|2022-01-24 18:54:30|8318.4|8315.6|8317.6|8314.8|8318.6|8315.8|8316.6|8313.8|32
1643050480000|2022-01-24 18:54:40|8318.5|8315.7|8313.6|8310.8|8318.5|8315.7|8312.6|8309.8|90
1643050490000|2022-01-24 18:54:50|8314|8311.2|8317.6|8314.8|8319.6|8316.8|8313.6|8310.8|189
1643050500000|2022-01-24 18:55:00|8317.5|8314.7|8317.6|8314.8|8318.7|8315.9|8316.2|8313.4|44
1643050510000|2022-01-24 18:55:10|8317.5|8314.7|8317.7|8314.9|8317.7|8314.9|8314.7|8311.9|32
1643050520000|2022-01-24 18:55:20|8317.6|8314.8|8314.2|8311.4|8317.7|8314.9|8312.7|8309.9|46
1643050530000|2022-01-24 18:55:30|8314.6|8311.8|8313.8|8311|8314.7|8311.9|8312.6|8309.8|38
1643050540000|2022-01-24 18:55:40|8313.9|8311.1|8314.8|8312|8315.8|8313|8312.8|8310|114
1643050550000|2022-01-24 18:55:50|8314.9|8312.1|8313.8|8311|8317.8|8315|8313.8|8311|33
1643050560000|2022-01-24 18:56:00|8314.7|8311.9|8314.8|8312|8315.8|8313|8311.9|8309.1|101
1643050570000|2022-01-24 18:56:10|8314.4|8311.6|8316.8|8314|8316.8|8314|8313.8|8311|28
1643050580000|2022-01-24 18:56:20|8317.7|8314.9|8319.2|8316.4|8321.7|8318.9|8316.8|8314|46
1643050590000|2022-01-24 18:56:30|8319.6|8316.8|8319.8|8317|8320.8|8318|8319.2|8316.4|17
1643050600000|2022-01-24 18:56:40|8319.7|8316.9|8322.6|8319.8|8323.6|8320.8|8318.9|8316.1|38
1643050610000|2022-01-24 18:56:50|8322.2|8319.4|8321.7|8318.9|8323.2|8320.4|8320.7|8317.9|27
1643050620000|2022-01-24 18:57:00|8322.2|8319.4|8320.7|8317.9|8323.5|8320.7|8320.6|8317.8|13
1643050630000|2022-01-24 18:57:10|8320.6|8317.8|8320.7|8317.9|8321.6|8318.8|8320.2|8317.4|25
1643050640000|2022-01-24 18:57:20|8320.6|8317.8|8323.1|8320.3|8323.1|8320.3|8320.6|8317.8|21
1643050650000|2022-01-24 18:57:30|8322.7|8319.9|8321.2|8318.4|8323.2|8320.4|8320.2|8317.4|71
1643050660000|2022-01-24 18:57:40|8320.8|8318|8322.8|8320|8322.8|8320|8320.8|8318|27
1643050670000|2022-01-24 18:57:50|8322.4|8319.6|8323.2|8320.4|8323.7|8320.9|8321.8|8319|26
1643050680000|2022-01-24 18:58:00|8322.8|8320|8327.8|8325|8328.8|8326|8322.8|8320|76
1643050690000|2022-01-24 18:58:10|8328.2|8325.4|8328.7|8325.9|8330.7|8327.9|8327.8|8325|105
1643050700000|2022-01-24 18:58:20|8328.6|8325.8|8325.7|8322.9|8328.7|8325.9|8324.6|8321.8|34
1643050710000|2022-01-24 18:58:30|8326.1|8323.3|8321.8|8319|8326.6|8323.8|8321.8|8319|462
1643050720000|2022-01-24 18:58:40|8322.2|8319.4|8322.8|8320|8324.8|8322|8319.9|8317.1|58
1643050730000|2022-01-24 18:58:50|8323.3|8320.5|8327.8|8325|8328.5|8325.7|8322.8|8320|219
1643050740000|2022-01-24 18:59:00|8328.2|8325.4|8328.8|8326|8330.8|8328|8327.8|8325|45
1643050750000|2022-01-24 18:59:10|8329.2|8326.4|8331.2|8328.4|8333.8|8331|8328.8|8326|113
1643050760000|2022-01-24 18:59:20|8330.8|8328|8331.7|8328.9|8332.9|8330.1|8330.7|8327.9|69
1643050770000|2022-01-24 18:59:30|8332.2|8329.4|8331.3|8328.5|8332.2|8329.4|8330.8|8328|40
1643050780000|2022-01-24 18:59:40|8331.2|8328.4|8335.6|8332.8|8337.6|8334.8|8330.8|8328|159
1643050790000|2022-01-24 18:59:50|8336.5|8333.7|8335.5|8332.7|8336.6|8333.8|8335.5|8332.7|73
1643050800000|2022-01-24 19:00:00|8335.6|8332.8|8334.6|8331.8|8337.6|8334.8|8334.6|8331.8|81
1643050810000|2022-01-24 19:00:10|8335|8332.2|8335.1|8332.3|8338.6|8335.8|8334.6|8331.8|84
1643050820000|2022-01-24 19:00:20|8334.6|8331.8|8337.6|8334.8|8338.6|8335.8|8334.6|8331.8|124
1643050830000|2022-01-24 19:00:30|8338|8335.2|8339.6|8336.8|8340.6|8337.8|8337.6|8334.8|59
1643050840000|2022-01-24 19:00:40|8339.5|8336.7|8340.6|8337.8|8341.6|8338.8|8337.6|8334.8|131
1643050850000|2022-01-24 19:00:50|8341.6|8338.8|8340|8337.2|8342.6|8339.8|8339.5|8336.7|45
1643050860000|2022-01-24 19:01:00|8339.6|8336.8|8342.5|8339.7|8342.5|8339.7|8338.6|8335.8|55
1643050870000|2022-01-24 19:01:10|8341.6|8338.8|8342.6|8339.8|8345.6|8342.8|8340.6|8337.8|130
1643050880000|2022-01-24 19:01:20|8342.5|8339.7|8340.6|8337.8|8342.6|8339.8|8338.6|8335.8|61
1643050890000|2022-01-24 19:01:30|8341.4|8338.6|8344|8341.2|8344.5|8341.7|8341.4|8338.6|38
1643050900000|2022-01-24 19:01:40|8343.6|8340.8|8342.5|8339.7|8344|8341.2|8341.6|8338.8|46
1643050910000|2022-01-24 19:01:50|8342.6|8339.8|8342.5|8339.7|8343.6|8340.8|8341.5|8338.7|74
1643050920000|2022-01-24 19:02:00|8342.6|8339.8|8346.6|8343.8|8350.5|8347.7|8342.6|8339.8|171
1643050930000|2022-01-24 19:02:10|8346.5|8343.7|8348.5|8345.7|8349.5|8346.7|8344.6|8341.8|96
1643050940000|2022-01-24 19:02:20|8349.5|8346.7|8348.6|8345.8|8350.5|8347.7|8347.6|8344.8|34
1643050950000|2022-01-24 19:02:30|8349|8346.2|8349.5|8346.7|8350.6|8347.8|8348.5|8345.7|121
1643050960000|2022-01-24 19:02:40|8349.1|8346.3|8346.6|8343.8|8349.6|8346.8|8346.6|8343.8|56
1643050970000|2022-01-24 19:02:50|8345.8|8343|8345|8342.2|8347.5|8344.7|8344.6|8341.8|49
1643050980000|2022-01-24 19:03:00|8345.2|8342.4|8342.5|8339.7|8346.5|8343.7|8341.6|8338.8|170
1643050990000|2022-01-24 19:03:10|8342.6|8339.8|8340.5|8337.7|8342.6|8339.8|8339.6|8336.8|143
1643051000000|2022-01-24 19:03:20|8341.5|8338.7|8346.6|8343.8|8347|8344.2|8340.6|8337.8|173
1643051010000|2022-01-24 19:03:30|8346.5|8343.7|8344.6|8341.8|8348|8345.2|8344.5|8341.7|42
1643051020000|2022-01-24 19:03:40|8344.7|8341.9|8349.5|8346.7|8349.6|8346.8|8344.7|8341.9|85
1643051030000|2022-01-24 19:03:50|8348.6|8345.8|8349.5|8346.7|8349.6|8346.8|8348.5|8345.7|55
1643051040000|2022-01-24 19:04:00|8348.6|8345.8|8343.6|8340.8|8350.6|8347.8|8341.7|8338.9|238
1643051050000|2022-01-24 19:04:10|8343.7|8340.9|8343.1|8340.3|8344.7|8341.9|8341.7|8338.9|61
1643051060000|2022-01-24 19:04:20|8342.7|8339.9|8344.6|8341.8|8346.1|8343.3|8342.6|8339.8|57
1643051070000|2022-01-24 19:04:30|8344.7|8341.9|8345.6|8342.8|8346.6|8343.8|8344.6|8341.8|106
1643051080000|2022-01-24 19:04:40|8346|8343.2|8345.6|8342.8|8348.6|8345.8|8345.6|8342.8|58
1643051090000|2022-01-24 19:04:50|8346.4|8343.6|8346.6|8343.8|8347.6|8344.8|8345.5|8342.7|105
1643051100000|2022-01-24 19:05:00|8347|8344.2|8347.6|8344.8|8347.6|8344.8|8345.6|8342.8|136
1643051110000|2022-01-24 19:05:10|8348.5|8345.7|8348.6|8345.8|8348.6|8345.8|8345.5|8342.7|74
1643051120000|2022-01-24 19:05:20|8348.1|8345.3|8346.5|8343.7|8350.6|8347.8|8345.5|8342.7|111
1643051130000|2022-01-24 19:05:30|8346.1|8343.3|8346.6|8343.8|8347.5|8344.7|8345.5|8342.7|80
1643051140000|2022-01-24 19:05:40|8346.5|8343.7|8346.6|8343.8|8346.6|8343.8|8345.5|8342.7|96
1643051150000|2022-01-24 19:05:50|8346.2|8343.4|8346.6|8343.8|8347.6|8344.8|8345.6|8342.8|34
1643051160000|2022-01-24 19:06:00|8347|8344.2|8349.6|8346.8|8350.6|8347.8|8345.7|8342.9|172
1643051170000|2022-01-24 19:06:10|8349.8|8347|8348.7|8345.9|8350.6|8347.8|8347.7|8344.9|55
1643051180000|2022-01-24 19:06:20|8347.7|8344.9|8349.8|8347|8350.7|8347.9|8347.7|8344.9|112
1643051190000|2022-01-24 19:06:30|8350.2|8347.4|8349.7|8346.9|8350.7|8347.9|8349.7|8346.9|26
1643051200000|2022-01-24 19:06:40|8348.9|8346.1|8343.7|8340.9|8348.9|8346.1|8343.7|8340.9|65
1643051210000|2022-01-24 19:06:50|8344.1|8341.3|8344.7|8341.9|8344.7|8341.9|8342.8|8340|73
1643051220000|2022-01-24 19:07:00|8344.8|8342|8342.8|8340|8346.7|8343.9|8341.2|8338.4|121
1643051230000|2022-01-24 19:07:10|8343.2|8340.4|8341.7|8338.9|8343.2|8340.4|8339.8|8337|66
1643051240000|2022-01-24 19:07:20|8341.8|8339|8344.2|8341.4|8344.8|8342|8341.8|8339|58
1643051250000|2022-01-24 19:07:30|8344.7|8341.9|8344.7|8341.9|8345.7|8342.9|8343.7|8340.9|38
1643051260000|2022-01-24 19:07:40|8344.3|8341.5|8343.8|8341|8345.7|8342.9|8343.7|8340.9|40
1643051270000|2022-01-24 19:07:50|8344.2|8341.4|8344.8|8342|8346.8|8344|8343.8|8341|113
1643051280000|2022-01-24 19:08:00|8344.4|8341.6|8342.8|8340|8344.8|8342|8341.8|8339|126
1643051290000|2022-01-24 19:08:10|8342.4|8339.6|8343.8|8341|8343.8|8341|8340.8|8338|84
1643051300000|2022-01-24 19:08:20|8344.2|8341.4|8342.8|8340|8344.8|8342|8342.3|8339.5|64
1643051310000|2022-01-24 19:08:30|8342.7|8339.9|8343.7|8340.9|8343.7|8340.9|8341.3|8338.5|69
1643051320000|2022-01-24 19:08:40|8343.3|8340.5|8344.7|8341.9|8344.8|8342|8342.8|8340|68
1643051330000|2022-01-24 19:08:50|8343.8|8341|8340.8|8338|8344.2|8341.4|8339.8|8337|56
1643051340000|2022-01-24 19:09:00|8341.2|8338.4|8341.8|8339|8343.8|8341|8340.7|8337.9|69
1643051350000|2022-01-24 19:09:10|8341.9|8339.1|8346.7|8343.9|8346.7|8343.9|8341.7|8338.9|57
1643051360000|2022-01-24 19:09:20|8345.8|8343|8345.9|8343.1|8346.7|8343.9|8343.8|8341|60
1643051370000|2022-01-24 19:09:30|8345.8|8343|8343.8|8341|8346.7|8343.9|8343.8|8341|14
1643051380000|2022-01-24 19:09:40|8343.7|8340.9|8343.7|8340.9|8344.7|8341.9|8342.8|8340|29
1643051390000|2022-01-24 19:09:50|8342.8|8340|8335|8332.2|8343.7|8340.9|8333.9|8331.1|472
1643051400000|2022-01-24 19:10:00|8336|8333.2|8341.5|8338.7|8341.8|8339|8335.6|8332.8|101
1643051410000|2022-01-24 19:10:10|8341|8338.2|8336.1|8333.3|8341.9|8339.1|8336.1|8333.3|286
1643051420000|2022-01-24 19:10:20|8335.5|8332.7|8336|8333.2|8336.9|8334.1|8334.9|8332.1|85
1643051430000|2022-01-24 19:10:30|8335.5|8332.7|8338|8335.2|8338|8335.2|8333.5|8330.7|111
1643051440000|2022-01-24 19:10:40|8337.9|8335.1|8337|8334.2|8340|8337.2|8336.9|8334.1|89
1643051450000|2022-01-24 19:10:50|8336.9|8334.1|8341.2|8338.4|8342.8|8340|8336.9|8334.1|109
1643051460000|2022-01-24 19:11:00|8340.8|8338|8340.8|8338|8341.3|8338.5|8338.8|8336|49
1643051470000|2022-01-24 19:11:10|8340.6|8337.8|8341.7|8338.9|8341.7|8338.9|8335.8|8333|167
1643051480000|2022-01-24 19:11:20|8341.2|8338.4|8340.8|8338|8343.1|8340.3|8339.8|8337|69
1643051490000|2022-01-24 19:11:30|8340.7|8337.9|8341.7|8338.9|8341.8|8339|8339.8|8337|48
1643051500000|2022-01-24 19:11:40|8340.8|8338|8339.8|8337|8342.2|8339.4|8338.8|8336|35
1643051510000|2022-01-24 19:11:50|8341|8338.2|8341.8|8339|8343.7|8340.9|8340.8|8338|103
1643051520000|2022-01-24 19:12:00|8342.2|8339.4|8339.2|8336.4|8342.8|8340|8338.8|8336|89
1643051530000|2022-01-24 19:12:10|8338.8|8336|8335.8|8333|8339.7|8336.9|8334.8|8332|52
1643051540000|2022-01-24 19:12:20|8335.2|8332.4|8331.9|8329.1|8335.9|8333.1|8330.2|8327.4|234
1643051550000|2022-01-24 19:12:30|8332.7|8329.9|8331.4|8328.6|8333.8|8331|8328.5|8325.7|149
1643051560000|2022-01-24 19:12:40|8330.9|8328.1|8331.9|8329.1|8331.9|8329.1|8329.9|8327.1|51
1643051570000|2022-01-24 19:12:50|8331.4|8328.6|8328|8325.2|8331.9|8329.1|8327|8324.2|119
1643051580000|2022-01-24 19:13:00|8328.5|8325.7|8331|8328.2|8332.9|8330.1|8328.5|8325.7|160
1643051590000|2022-01-24 19:13:10|8331.4|8328.6|8328.9|8326.1|8331.9|8329.1|8327.9|8325.1|88
1643051600000|2022-01-24 19:13:20|8328.8|8326|8331.9|8329.1|8331.9|8329.1|8328|8325.2|64
1643051610000|2022-01-24 19:13:30|8331.8|8329|8329|8326.2|8331.9|8329.1|8327.1|8324.3|92
1643051620000|2022-01-24 19:13:40|8328.9|8326.1|8329.9|8327.1|8329.9|8327.1|8327.9|8325.1|71
1643051630000|2022-01-24 19:13:50|8329.4|8326.6|8322|8319.2|8329.9|8327.1|8321|8318.2|142
1643051640000|2022-01-24 19:14:00|8323|8320.2|8322|8319.2|8324.1|8321.3|8321|8318.2|94
1643051650000|2022-01-24 19:14:10|8322.1|8319.3|8317.2|8314.4|8323|8320.2|8316|8313.2|204
1643051660000|2022-01-24 19:14:20|8318|8315.2|8311.1|8308.3|8318.9|8316.1|8310.1|8307.3|453
1643051670000|2022-01-24 19:14:30|8312.2|8309.4|8308.9|8306.1|8313.1|8310.3|8307.9|8305.1|269
1643051680000|2022-01-24 19:14:40|8309|8306.2|8305.9|8303.1|8309.9|8307.1|8304|8301.2|221
1643051690000|2022-01-24 19:14:50|8305.5|8302.7|8306|8303.2|8306.9|8304.1|8304|8301.2|136
1643051700000|2022-01-24 19:15:00|8304.1|8301.3|8313|8310.2|8314|8311.2|8304.1|8301.3|462
1643051710000|2022-01-24 19:15:10|8312.1|8309.3|8310.9|8308.1|8313|8310.2|8309|8306.2|79
1643051720000|2022-01-24 19:15:20|8310.1|8307.3|8310.5|8307.7|8311|8308.2|8307.9|8305.1|57
1643051730000|2022-01-24 19:15:30|8310|8307.2|8309.8|8307|8312|8309.2|8309|8306.2|33
1643051740000|2022-01-24 19:15:40|8309.4|8306.6|8309.9|8307.1|8312.9|8310.1|8308.9|8306.1|137
1643051750000|2022-01-24 19:15:50|8309.4|8306.6|8307.9|8305.1|8309.4|8306.6|8306|8303.2|121
1643051760000|2022-01-24 19:16:00|8308|8305.2|8315.8|8313|8317.8|8315|8308|8305.2|357
1643051770000|2022-01-24 19:16:10|8315.4|8312.6|8311|8308.2|8315.8|8313|8309|8306.2|65
1643051780000|2022-01-24 19:16:20|8310.9|8308.1|8309.9|8307.1|8311.9|8309.1|8309|8306.2|62
1643051790000|2022-01-24 19:16:30|8309|8306.2|8308.4|8305.6|8310.9|8308.1|8307|8304.2|78
1643051800000|2022-01-24 19:16:40|8309|8306.2|8308.4|8305.6|8310.9|8308.1|8307|8304.2|48
1643051810000|2022-01-24 19:16:50|8308|8305.2|8304.5|8301.7|8309|8306.2|8303|8300.2|67
1643051820000|2022-01-24 19:17:00|8305|8302.2|8309|8306.2|8309.9|8307.1|8304.5|8301.7|56
1643051830000|2022-01-24 19:17:10|8308.1|8305.3|8307.2|8304.4|8309|8306.2|8307|8304.2|70
1643051840000|2022-01-24 19:17:20|8308|8305.2|8307|8304.2|8309|8306.2|8306.1|8303.3|42
1643051850000|2022-01-24 19:17:30|8307.1|8304.3|8309.9|8307.1|8311|8308.2|8307|8304.2|67
1643051860000|2022-01-24 19:17:40|8310|8307.2|8311|8308.2|8311|8308.2|8309|8306.2|41
1643051870000|2022-01-24 19:17:50|8310.6|8307.8|8309.5|8306.7|8311.9|8309.1|8309|8306.2|52
1643051880000|2022-01-24 19:18:00|8309.9|8307.1|8309|8306.2|8310|8307.2|8306|8303.2|102
1643051890000|2022-01-24 19:18:10|8308.1|8305.3|8305|8302.2|8308.9|8306.1|8304.5|8301.7|83
1643051900000|2022-01-24 19:18:20|8305.1|8302.3|8305.1|8302.3|8306|8303.2|8300.5|8297.7|305
1643051910000|2022-01-24 19:18:30|8305.5|8302.7|8304.1|8301.3|8307|8304.2|8303.2|8300.4|134
1643051920000|2022-01-24 19:18:40|8304.2|8301.4|8305.2|8302.4|8305.2|8302.4|8303.6|8300.8|50
1643051930000|2022-01-24 19:18:50|8305.6|8302.8|8311|8308.2|8313.9|8311.1|8305.2|8302.4|298
1643051940000|2022-01-24 19:19:00|8311.8|8309|8313.4|8310.6|8313.9|8311.1|8311|8308.2|178
1643051950000|2022-01-24 19:19:10|8313.9|8311.1|8312|8309.2|8313.9|8311.1|8312|8309.2|27
1643051960000|2022-01-24 19:19:20|8311.9|8309.1|8317|8314.2|8317.9|8315.1|8311.6|8308.8|82
1643051970000|2022-01-24 19:19:30|8317.4|8314.6|8315|8312.2|8318.9|8316.1|8313|8310.2|243
1643051980000|2022-01-24 19:19:40|8315.9|8313.1|8315|8312.2|8316|8313.2|8314|8311.2|95
1643051990000|2022-01-24 19:19:50|8314.5|8311.7|8312|8309.2|8315.4|8312.6|8311|8308.2|94
1643052000000|2022-01-24 19:20:00|8312.4|8309.6|8314|8311.2|8314|8311.2|8309.4|8306.6|107
1643052010000|2022-01-24 19:20:10|8314.4|8311.6|8313.9|8311.1|8315.9|8313.1|8311.9|8309.1|97
1643052020000|2022-01-24 19:20:20|8314|8311.2|8320.3|8317.5|8321.9|8319.1|8313.9|8311.1|126
1643052030000|2022-01-24 19:20:30|8319.9|8317.1|8317.3|8314.5|8321.8|8319|8316.9|8314.1|104
1643052040000|2022-01-24 19:20:40|8316.9|8314.1|8321.9|8319.1|8322.4|8319.6|8315.4|8312.6|73
1643052050000|2022-01-24 19:20:50|8322.3|8319.5|8316.8|8314|8322.9|8320.1|8315.9|8313.1|121
1643052060000|2022-01-24 19:21:00|8316.4|8313.6|8314.4|8311.6|8317.8|8315|8313.8|8311|75
1643052070000|2022-01-24 19:21:10|8314.3|8311.5|8311.7|8308.9|8314.7|8311.9|8310.7|8307.9|94
1643052080000|2022-01-24 19:21:20|8311.8|8309|8311.8|8309|8312.7|8309.9|8310.1|8307.3|49
1643052090000|2022-01-24 19:21:30|8311.9|8309.1|8308.8|8306|8313.6|8310.8|8308.8|8306|52
1643052100000|2022-01-24 19:21:40|8308.7|8305.9|8303.4|8300.6|8308.8|8306|8300.6|8297.8|247
1643052110000|2022-01-24 19:21:50|8303.8|8301|8302.8|8300|8305.9|8303.1|8302|8299.2|82
1643052120000|2022-01-24 19:22:00|8302.9|8300.1|8309.8|8307|8310.8|8308|8301.9|8299.1|91
1643052130000|2022-01-24 19:22:10|8309.4|8306.6|8309.8|8307|8310.2|8307.4|8306.4|8303.6|56
1643052140000|2022-01-24 19:22:20|8310.2|8307.4|8309.8|8307|8311.2|8308.4|8308.8|8306|31
1643052150000|2022-01-24 19:22:30|8310.3|8307.5|8309.8|8307|8311.9|8309.1|8309.8|8307|55
1643052160000|2022-01-24 19:22:40|8308.9|8306.1|8305.9|8303.1|8309.8|8307|8305.4|8302.6|75
1643052170000|2022-01-24 19:22:50|8306.8|8304|8302.9|8300.1|8307.3|8304.5|8302.9|8300.1|52
1643052180000|2022-01-24 19:23:00|8303|8300.2|8304.8|8302|8306.8|8304|8302.9|8300.1|96
1643052190000|2022-01-24 19:23:10|8303.9|8301.1|8300.9|8298.1|8304.8|8302|8298.7|8295.9|159
1643052200000|2022-01-24 19:23:20|8300.8|8298|8303.4|8300.6|8304.8|8302|8300.4|8297.6|108
1643052210000|2022-01-24 19:23:30|8303.8|8301|8305.8|8303|8305.9|8303.1|8302.8|8300|53
1643052220000|2022-01-24 19:23:40|8305.4|8302.6|8308.8|8306|8308.8|8306|8303.9|8301.1|81
1643052230000|2022-01-24 19:23:50|8308.3|8305.5|8307.9|8305.1|8309.8|8307|8306.9|8304.1|36
1643052240000|2022-01-24 19:24:00|8308.7|8305.9|8307.8|8305|8309.8|8307|8306.3|8303.5|62
1643052250000|2022-01-24 19:24:10|8307.9|8305.1|8311.8|8309|8312.7|8309.9|8307.7|8304.9|73
1643052260000|2022-01-24 19:24:20|8311.7|8308.9|8310.8|8308|8312.2|8309.4|8309.9|8307.1|47
1643052270000|2022-01-24 19:24:30|8311.3|8308.5|8309.8|8307|8311.8|8309|8307.8|8305|31
1643052280000|2022-01-24 19:24:40|8308.8|8306|8306.4|8303.6|8310.8|8308|8305.8|8303|41
1643052290000|2022-01-24 19:24:50|8306|8303.2|8301.4|8298.6|8306.7|8303.9|8300.8|8298|70
1643052300000|2022-01-24 19:25:00|8300.9|8298.1|8302|8299.2|8302|8299.2|8297.5|8294.7|341
1643052310000|2022-01-24 19:25:10|8302.4|8299.6|8305.8|8303|8306.8|8304|8301|8298.2|154
1643052320000|2022-01-24 19:25:20|8306.3|8303.5|8305.9|8303.1|8308.3|8305.5|8301.9|8299.1|226
1643052330000|2022-01-24 19:25:30|8306.8|8304|8304.9|8302.1|8306.8|8304|8303|8300.2|79
1643052340000|2022-01-24 19:25:40|8305.9|8303.1|8308|8305.2|8308|8305.2|8302.7|8299.9|169
1643052350000|2022-01-24 19:25:50|8307.9|8305.1|8316.8|8314|8317.7|8314.9|8307.8|8305|218
1643052360000|2022-01-24 19:26:00|8317.6|8314.8|8317.8|8315|8317.8|8315|8314.8|8312|113
1643052370000|2022-01-24 19:26:10|8317.3|8314.5|8316.8|8314|8317.3|8314.5|8313.8|8311|109
1643052380000|2022-01-24 19:26:20|8317.6|8314.8|8312.8|8310|8317.8|8315|8312.8|8310|49
1643052390000|2022-01-24 19:26:30|8311.9|8309.1|8317.7|8314.9|8317.8|8315|8310.8|8308|202
1643052400000|2022-01-24 19:26:40|8317.8|8315|8316.8|8314|8318.8|8316|8314.8|8312|134
1643052410000|2022-01-24 19:26:50|8317.6|8314.8|8312.8|8310|8317.6|8314.8|8311.8|8309|78
1643052420000|2022-01-24 19:27:00|8312.4|8309.6|8313.8|8311|8314.8|8312|8310.8|8308|302
1643052430000|2022-01-24 19:27:10|8313.4|8310.6|8310.9|8308.1|8316.7|8313.9|8310.8|8308|58
1643052440000|2022-01-24 19:27:20|8310.7|8307.9|8312.8|8310|8316.2|8313.4|8308.8|8306|104
1643052450000|2022-01-24 19:27:30|8313.7|8310.9|8312.8|8310|8314.8|8312|8311.9|8309.1|127
1643052460000|2022-01-24 19:27:40|8311.9|8309.1|8310.9|8308.1|8312.9|8310.1|8309.9|8307.1|68
1643052470000|2022-01-24 19:27:50|8310.8|8308|8315.3|8312.5|8320.8|8318|8310.8|8308|161
1643052480000|2022-01-24 19:28:00|8314.9|8312.1|8309.9|8307.1|8315.7|8312.9|8304.8|8302|453
1643052490000|2022-01-24 19:28:10|8310.8|8308|8309.9|8307.1|8311.8|8309|8307.8|8305|252
1643052500000|2022-01-24 19:28:20|8309.8|8307|8311.3|8308.5|8312.7|8309.9|8306.7|8303.9|401
1643052510000|2022-01-24 19:28:30|8311.2|8308.4|8315.7|8312.9|8316.6|8313.8|8310.8|8308|450
1643052520000|2022-01-24 19:28:40|8315.5|8312.7|8317.6|8314.8|8319|8316.2|8315.5|8312.7|280
1643052530000|2022-01-24 19:28:50|8317.5|8314.7|8317.6|8314.8|8318.6|8315.8|8314.8|8312|344
1643052540000|2022-01-24 19:29:00|8318.5|8315.7|8318.6|8315.8|8321|8318.2|8317.6|8314.8|369
1643052550000|2022-01-24 19:29:10|8318.5|8315.7|8316.6|8313.8|8318.7|8315.9|8315.7|8312.9|525
1643052560000|2022-01-24 19:29:20|8317.1|8314.3|8316.5|8313.7|8318.5|8315.7|8314.6|8311.8|952
1643052570000|2022-01-24 19:29:30|8317.5|8314.7|8315.1|8312.3|8317.5|8314.7|8313.7|8310.9|665
1643052580000|2022-01-24 19:29:40|8314.7|8311.9|8317.6|8314.8|8318.5|8315.7|8314.5|8311.7|595
1643052590000|2022-01-24 19:29:50|8317.5|8314.7|8314.5|8311.7|8317.6|8314.8|8314.5|8311.7|1033
1643052600000|2022-01-24 19:30:00|8314.1|8311.3|8312.8|8310|8314.1|8311.3|8305.9|8303.1|555
1643052610000|2022-01-24 19:30:10|8312.7|8309.9|8310.7|8307.9|8313.7|8310.9|8309.8|8307|157
1643052620000|2022-01-24 19:30:20|8310.3|8307.5|8314.6|8311.8|8314.7|8311.9|8309.7|8306.9|101
1643052630000|2022-01-24 19:30:30|8314.7|8311.9|8316.7|8313.9|8316.7|8313.9|8312.7|8309.9|58
1643052640000|2022-01-24 19:30:40|8316.6|8313.8|8325.6|8322.8|8326.5|8323.7|8315.6|8312.8|229
1643052650000|2022-01-24 19:30:50|8325.5|8322.7|8328.6|8325.8|8330.6|8327.8|8324.5|8321.7|228
1643052660000|2022-01-24 19:31:00|8328.5|8325.7|8326.6|8323.8|8328.6|8325.8|8325.1|8322.3|125
1643052670000|2022-01-24 19:31:10|8326.7|8323.9|8325.6|8322.8|8327.6|8324.8|8324.7|8321.9|53
1643052680000|2022-01-24 19:31:20|8326.4|8323.6|8322.7|8319.9|8326.4|8323.6|8319.8|8317|100
1643052690000|2022-01-24 19:31:30|8322.8|8320|8320.7|8317.9|8323.7|8320.9|8319.8|8317|58
1643052700000|2022-01-24 19:31:40|8320.3|8317.5|8320.7|8317.9|8320.7|8317.9|8317.7|8314.9|106
1643052710000|2022-01-24 19:31:50|8320.2|8317.4|8318.8|8316|8321.7|8318.9|8317.7|8314.9|75
1643052720000|2022-01-24 19:32:00|8318.7|8315.9|8311.9|8309.1|8318.7|8315.9|8311.9|8309.1|60
1643052730000|2022-01-24 19:32:10|8312.7|8309.9|8307.8|8305|8312.8|8310|8305.7|8302.9|88
1643052740000|2022-01-24 19:32:20|8307.7|8304.9|8309.2|8306.4|8309.7|8306.9|8304.9|8302.1|92
1643052750000|2022-01-24 19:32:30|8308.8|8306|8307.7|8304.9|8309.7|8306.9|8307.3|8304.5|93
1643052760000|2022-01-24 19:32:40|8307.2|8304.4|8307.8|8305|8308.8|8306|8306.8|8304|60
1643052770000|2022-01-24 19:32:50|8308.2|8305.4|8309.7|8306.9|8310.7|8307.9|8307.8|8305|68
1643052780000|2022-01-24 19:33:00|8309.3|8306.5|8304.8|8302|8309.3|8306.5|8303.8|8301|106
1643052790000|2022-01-24 19:33:10|8304.7|8301.9|8303.8|8301|8304.8|8302|8303.2|8300.4|28
1643052800000|2022-01-24 19:33:20|8304.3|8301.5|8306.7|8303.9|8306.7|8303.9|8304.3|8301.5|38
1643052810000|2022-01-24 19:33:30|8306.3|8303.5|8306.2|8303.4|8306.8|8304|8304.8|8302|47
1643052820000|2022-01-24 19:33:40|8305.8|8303|8299.8|8297|8305.8|8303|8298.8|8296|129
1643052830000|2022-01-24 19:33:50|8298.9|8296.1|8300.7|8297.9|8302.3|8299.5|8298.8|8296|95
1643052840000|2022-01-24 19:34:00|8298.7|8295.9|8295.7|8292.9|8299.7|8296.9|8295.7|8292.9|155
1643052850000|2022-01-24 19:34:10|8294.2|8291.4|8291.7|8288.9|8294.2|8291.4|8289.7|8286.9|186
1643052860000|2022-01-24 19:34:20|8291.8|8289|8287.8|8285|8291.8|8289|8287.8|8285|114
1643052870000|2022-01-24 19:34:30|8287|8284.2|8287.3|8284.5|8288.7|8285.9|8285.8|8283|95
1643052880000|2022-01-24 19:34:40|8287.7|8284.9|8287.7|8284.9|8288.3|8285.5|8286.8|8284|57
1643052890000|2022-01-24 19:34:50|8287.8|8285|8284.7|8281.9|8287.8|8285|8282.7|8279.9|179
1643052900000|2022-01-24 19:35:00|8284.8|8282|8284.2|8281.4|8287.8|8285|8283.7|8280.9|103
1643052910000|2022-01-24 19:35:10|8283.8|8281|8287.7|8284.9|8288.7|8285.9|8283.8|8281|57
1643052920000|2022-01-24 19:35:20|8288.3|8285.5|8282.9|8280.1|8288.7|8285.9|8282.9|8280.1|68
1643052930000|2022-01-24 19:35:30|8282.8|8280|8281.8|8279|8283.7|8280.9|8280.8|8278|92
1643052940000|2022-01-24 19:35:40|8280.8|8278|8276.9|8274.1|8281.3|8278.5|8276.4|8273.6|223
1643052950000|2022-01-24 19:35:50|8277.9|8275.1|8276.9|8274.1|8278.7|8275.9|8276.9|8274.1|77
1643052960000|2022-01-24 19:36:00|8276.8|8274|8276.9|8274.1|8278.9|8276.1|8275.9|8273.1|71
1643052970000|2022-01-24 19:36:10|8276.8|8274|8279.9|8277.1|8281.9|8279.1|8276.8|8274|75
1643052980000|2022-01-24 19:36:20|8280.7|8277.9|8279.8|8277|8280.9|8278.1|8279.4|8276.6|72
1643052990000|2022-01-24 19:36:30|8279.7|8276.9|8281.8|8279|8282.7|8279.9|8279.7|8276.9|29
1643053000000|2022-01-24 19:36:40|8281.7|8278.9|8278.7|8275.9|8281.7|8278.9|8278.3|8275.5|57
1643053010000|2022-01-24 19:36:50|8278.8|8276|8277.9|8275.1|8279.9|8277.1|8275.8|8273|70
1643053020000|2022-01-24 19:37:00|8277.8|8275|8277.8|8275|8281.8|8279|8277.8|8275|19
1643053030000|2022-01-24 19:37:10|8276.8|8274|8276.9|8274.1|8277.8|8275|8275.7|8272.9|29
1643053040000|2022-01-24 19:37:20|8276.8|8274|8270.3|8267.5|8276.9|8274.1|8269.9|8267.1|98
1643053050000|2022-01-24 19:37:30|8269.9|8267.1|8268.3|8265.5|8270.9|8268.1|8265.9|8263.1|141
1643053060000|2022-01-24 19:37:40|8267.9|8265.1|8265.9|8263.1|8268.9|8266.1|8264.9|8262.1|59
1643053070000|2022-01-24 19:37:50|8265.5|8262.7|8268.4|8265.6|8269.9|8267.1|8265.3|8262.5|90
1643053080000|2022-01-24 19:38:00|8267.9|8265.1|8270.8|8268|8270.9|8268.1|8266.8|8264|88
1643053090000|2022-01-24 19:38:10|8270.4|8267.6|8267.9|8265.1|8271.9|8269.1|8267.8|8265|40
1643053100000|2022-01-24 19:38:20|8268.3|8265.5|8266.8|8264|8268.9|8266.1|8264.9|8262.1|34
1643053110000|2022-01-24 19:38:30|8266.9|8264.1|8264.9|8262.1|8266.9|8264.1|8264.8|8262|28
1643053120000|2022-01-24 19:38:40|8264.8|8262|8265|8262.2|8266.8|8264|8264.8|8262|20
1643053130000|2022-01-24 19:38:50|8264.9|8262.1|8259.4|8256.6|8265.9|8263.1|8257.9|8255.1|96
1643053140000|2022-01-24 19:39:00|8259.9|8257.1|8265.3|8262.5|8265.8|8263|8259.9|8257.1|45
1643053150000|2022-01-24 19:39:10|8264.9|8262.1|8261.3|8258.5|8264.9|8262.1|8259.9|8257.1|46
1643053160000|2022-01-24 19:39:20|8260.9|8258.1|8263.7|8260.9|8266.7|8263.9|8260.9|8258.1|96
1643053170000|2022-01-24 19:39:30|8262.9|8260.1|8266.3|8263.5|8266.7|8263.9|8262.9|8260.1|24
1643053180000|2022-01-24 19:39:40|8266.7|8263.9|8269.3|8266.5|8269.3|8266.5|8264.7|8261.9|39
1643053190000|2022-01-24 19:39:50|8269.7|8266.9|8266.7|8263.9|8270.7|8267.9|8265.9|8263.1|40
1643053200000|2022-01-24 19:40:00|8265.7|8262.9|8264.7|8261.9|8266.7|8263.9|8263.7|8260.9|68
1643053210000|2022-01-24 19:40:10|8264.6|8261.8|8263.7|8260.9|8265.6|8262.8|8258.2|8255.4|124
1643053220000|2022-01-24 19:40:20|8263.8|8261|8263.7|8260.9|8265.2|8262.4|8262.7|8259.9|48
1643053230000|2022-01-24 19:40:30|8262.9|8260.1|8269.7|8266.9|8270.8|8268|8262.7|8259.9|69
1643053240000|2022-01-24 19:40:40|8269.6|8266.8|8263.7|8260.9|8269.7|8266.9|8262.8|8260|114
1643053250000|2022-01-24 19:40:50|8263.3|8260.5|8264.7|8261.9|8266.1|8263.3|8263.3|8260.5|77
1643053260000|2022-01-24 19:41:00|8264.8|8262|8262.7|8259.9|8265.8|8263|8261.7|8258.9|36
1643053270000|2022-01-24 19:41:10|8263.2|8260.4|8260.8|8258|8264.6|8261.8|8260.7|8257.9|47
1643053280000|2022-01-24 19:41:20|8260.9|8258.1|8262.7|8259.9|8262.7|8259.9|8259.7|8256.9|90
1643053290000|2022-01-24 19:41:30|8261.9|8259.1|8262.8|8260|8263.8|8261|8260.8|8258|25
1643053300000|2022-01-24 19:41:40|8262.7|8259.9|8263.8|8261|8264.7|8261.9|8261.8|8259|14
1643053310000|2022-01-24 19:41:50|8263.9|8261.1|8263.8|8261|8265.9|8263.1|8263.8|8261|14
1643053320000|2022-01-24 19:42:00|8264.3|8261.5|8263.7|8260.9|8264.7|8261.9|8261.8|8259|59
1643053330000|2022-01-24 19:42:10|8263.8|8261|8264.7|8261.9|8266.7|8263.9|8263.7|8260.9|27
1643053340000|2022-01-24 19:42:20|8263.8|8261|8263.7|8260.9|8265.7|8262.9|8262.7|8259.9|30
1643053350000|2022-01-24 19:42:30|8263.8|8261|8261.8|8259|8264.7|8261.9|8261.8|8259|45
1643053360000|2022-01-24 19:42:40|8262.6|8259.8|8260.8|8258|8262.7|8259.9|8259.7|8256.9|42
1643053370000|2022-01-24 19:42:50|8260.7|8257.9|8261.7|8258.9|8262.2|8259.4|8260.7|8257.9|13
1643053380000|2022-01-24 19:43:00|8262.2|8259.4|8259.8|8257|8262.7|8259.9|8259.7|8256.9|54
1643053390000|2022-01-24 19:43:10|8259.7|8256.9|8257.8|8255|8259.7|8256.9|8255.8|8253|77
1643053400000|2022-01-24 19:43:20|8257.7|8254.9|8256.8|8254|8258.7|8255.9|8256|8253.2|40
1643053410000|2022-01-24 19:43:30|8256.7|8253.9|8261.7|8258.9|8262.2|8259.4|8256.3|8253.5|59
1643053420000|2022-01-24 19:43:40|8261.3|8258.5|8262.8|8260|8263.2|8260.4|8260.8|8258|28
1643053430000|2022-01-24 19:43:50|8262.7|8259.9|8267.3|8264.5|8267.7|8264.9|8261.7|8258.9|60
1643053440000|2022-01-24 19:44:00|8266.7|8263.9|8266.7|8263.9|8267.8|8265|8264.8|8262|56
1643053450000|2022-01-24 19:44:10|8265.8|8263|8262.1|8259.3|8266.7|8263.9|8261.7|8258.9|46
1643053460000|2022-01-24 19:44:20|8262.2|8259.4|8261.2|8258.4|8262.2|8259.4|8259.7|8256.9|16
1643053470000|2022-01-24 19:44:30|8260.7|8257.9|8261.1|8258.3|8261.1|8258.3|8258.7|8255.9|29
1643053480000|2022-01-24 19:44:40|8261.2|8258.4|8259.7|8256.9|8261.7|8258.9|8258.7|8255.9|9
1643053490000|2022-01-24 19:44:50|8260.1|8257.3|8258.7|8255.9|8260.1|8257.3|8258.7|8255.9|20
1643053500000|2022-01-24 19:45:00|8257.9|8255.1|8257.3|8254.5|8257.9|8255.1|8256.5|8253.7|28
1643053510000|2022-01-24 19:45:10|8257.7|8254.9|8257.7|8254.9|8259.7|8256.9|8256.7|8253.9|45
1643053520000|2022-01-24 19:45:20|8258.1|8255.3|8257.7|8254.9|8258.7|8255.9|8256.7|8253.9|28
1643053530000|2022-01-24 19:45:30|8258.1|8255.3|8257.7|8254.9|8258.7|8255.9|8256.9|8254.1|16
1643053540000|2022-01-24 19:45:40|8257.3|8254.5|8256.7|8253.9|8258.7|8255.9|8256.7|8253.9|21
1643053550000|2022-01-24 19:45:50|8255.8|8253|8252.7|8249.9|8255.8|8253|8251.7|8248.9|60
1643053560000|2022-01-24 19:46:00|8252.8|8250|8251.7|8248.9|8252.8|8250|8250.8|8248|31
1643053570000|2022-01-24 19:46:10|8251.8|8249|8249.7|8246.9|8251.8|8249|8248.7|8245.9|48
1643053580000|2022-01-24 19:46:20|8249.8|8247|8249.3|8246.5|8251.6|8248.8|8248.7|8245.9|39
1643053590000|2022-01-24 19:46:30|8248.7|8245.9|8251.7|8248.9|8251.7|8248.9|8248.7|8245.9|61
1643053600000|2022-01-24 19:46:40|8251.2|8248.4|8248.8|8246|8251.2|8248.4|8247.7|8244.9|39
1643053610000|2022-01-24 19:46:50|8248.9|8246.1|8250.7|8247.9|8251.7|8248.9|8248.9|8246.1|31
1643053620000|2022-01-24 19:47:00|8251.6|8248.8|8255.7|8252.9|8256.5|8253.7|8251.6|8248.8|47
1643053630000|2022-01-24 19:47:10|8255.3|8252.5|8254.7|8251.9|8257.7|8254.9|8254.2|8251.4|17
1643053640000|2022-01-24 19:47:20|8255.7|8252.9|8253.8|8251|8255.7|8252.9|8253.2|8250.4|13
1643053650000|2022-01-24 19:47:30|8254.2|8251.4|8253.7|8250.9|8255.6|8252.8|8253.1|8250.3|6
1643053660000|2022-01-24 19:47:40|8253.6|8250.8|8254.7|8251.9|8255.7|8252.9|8250.7|8247.9|24
1643053670000|2022-01-24 19:47:50|8255.1|8252.3|8252.8|8250|8256.7|8253.9|8252.7|8249.9|33
1643053680000|2022-01-24 19:48:00|8252.7|8249.9|8256.2|8253.4|8256.7|8253.9|8252.7|8249.9|28
1643053690000|2022-01-24 19:48:10|8256.3|8253.5|8259.2|8256.4|8259.7|8256.9|8256.3|8253.5|30
1643053700000|2022-01-24 19:48:20|8259.6|8256.8|8260.7|8257.9|8260.7|8257.9|8257.8|8255|17
1643053710000|2022-01-24 19:48:30|8260.2|8257.4|8262.6|8259.8|8262.7|8259.9|8260.2|8257.4|34
1643053720000|2022-01-24 19:48:40|8261.7|8258.9|8256.7|8253.9|8261.7|8258.9|8256.7|8253.9|21
1643053730000|2022-01-24 19:48:50|8256.6|8253.8|8256.7|8253.9|8257.7|8254.9|8255.7|8252.9|13
1643053740000|2022-01-24 19:49:00|8255.8|8253|8255.8|8253|8257.8|8255|8255.7|8252.9|19
1643053750000|2022-01-24 19:49:10|8256.6|8253.8|8259.5|8256.7|8259.6|8256.8|8256.6|8253.8|268
1643053760000|2022-01-24 19:49:20|8259.6|8256.8|8268.5|8265.7|8270.5|8267.7|8259.5|8256.7|91
1643053770000|2022-01-24 19:49:30|8267.5|8264.7|8269.5|8266.7|8269.5|8266.7|8266.6|8263.8|36
1643053780000|2022-01-24 19:49:40|8269.6|8266.8|8270.5|8267.7|8272.5|8269.7|8269.6|8266.8|73
1643053790000|2022-01-24 19:49:50|8269.7|8266.9|8268.5|8265.7|8271.5|8268.7|8267.5|8264.7|37
1643053800000|2022-01-24 19:50:00|8269.5|8266.7|8269.5|8266.7|8269.5|8266.7|8268.5|8265.7|30
1643053810000|2022-01-24 19:50:10|8269.6|8266.8|8273.9|8271.1|8274.5|8271.7|8269.6|8266.8|70
1643053820000|2022-01-24 19:50:20|8274|8271.2|8275.5|8272.7|8276.5|8273.7|8272.5|8269.7|78
1643053830000|2022-01-24 19:50:30|8275.3|8272.5|8273.5|8270.7|8275.3|8272.5|8272.6|8269.8|29
1643053840000|2022-01-24 19:50:40|8272.6|8269.8|8269.5|8266.7|8272.6|8269.8|8269.4|8266.6|144
1643053850000|2022-01-24 19:50:50|8269.4|8266.6|8268|8265.2|8269.5|8266.7|8267.6|8264.8|19
1643053860000|2022-01-24 19:51:00|8268.5|8265.7|8271.4|8268.6|8272.4|8269.6|8268.5|8265.7|40
1643053870000|2022-01-24 19:51:10|8270.9|8268.1|8268.4|8265.6|8272.4|8269.6|8268.4|8265.6|146
1643053880000|2022-01-24 19:51:20|8267.5|8264.7|8265.5|8262.7|8267.5|8264.7|8265.4|8262.6|25
1643053890000|2022-01-24 19:51:30|8265.4|8262.6|8266.5|8263.7|8266.5|8263.7|8264.9|8262.1|22
1643053900000|2022-01-24 19:51:40|8266.4|8263.6|8267.5|8264.7|8269.4|8266.6|8264.5|8261.7|18
1643053910000|2022-01-24 19:51:50|8267|8264.2|8268.3|8265.5|8269.3|8266.5|8266.9|8264.1|29
1643053920000|2022-01-24 19:52:00|8268.4|8265.6|8270.5|8267.7|8271.5|8268.7|8267.4|8264.6|22
1643053930000|2022-01-24 19:52:10|8270.3|8267.5|8270.4|8267.6|8270.9|8268.1|8269.5|8266.7|24
1643053940000|2022-01-24 19:52:20|8269.6|8266.8|8267.4|8264.6|8269.6|8266.8|8266.9|8264.1|27
1643053950000|2022-01-24 19:52:30|8267.3|8264.5|8268.9|8266.1|8269.4|8266.6|8266.9|8264.1|23
1643053960000|2022-01-24 19:52:40|8268.5|8265.7|8269.9|8267.1|8270.5|8267.7|8267.4|8264.6|16
1643053970000|2022-01-24 19:52:50|8269.5|8266.7|8269.9|8267.1|8271.4|8268.6|8269.4|8266.6|12
1643053980000|2022-01-24 19:53:00|8270.4|8267.6|8268.4|8265.6|8270.9|8268.1|8267.9|8265.1|21
1643053990000|2022-01-24 19:53:10|8268.5|8265.7|8269.5|8266.7|8269.5|8266.7|8268.4|8265.6|8
1643054000000|2022-01-24 19:53:20|8269.7|8266.9|8270.5|8267.7|8271.5|8268.7|8269|8266.2|29
1643054010000|2022-01-24 19:53:30|8270.4|8267.6|8269.4|8266.6|8270.9|8268.1|8269.4|8266.6|13
1643054020000|2022-01-24 19:53:40|8269.5|8266.7|8271.5|8268.7|8271.5|8268.7|8269.4|8266.6|13
1643054030000|2022-01-24 19:53:50|8271.9|8269.1|8271.5|8268.7|8273.5|8270.7|8271.5|8268.7|40
1643054040000|2022-01-24 19:54:00|8271.4|8268.6|8275.9|8273.1|8276.4|8273.6|8271.4|8268.6|32
1643054050000|2022-01-24 19:54:10|8276.4|8273.6|8272.5|8269.7|8276.4|8273.6|8272.5|8269.7|42
1643054060000|2022-01-24 19:54:20|8273.5|8270.7|8272.5|8269.7|8273.5|8270.7|8271.5|8268.7|44
1643054070000|2022-01-24 19:54:30|8273.5|8270.7|8272.9|8270.1|8275.5|8272.7|8272.5|8269.7|27
1643054080000|2022-01-24 19:54:40|8273|8270.2|8274.9|8272.1|8275.5|8272.7|8271.5|8268.7|39
1643054090000|2022-01-24 19:54:50|8274.5|8271.7|8274.5|8271.7|8275.9|8273.1|8273.5|8270.7|31
1643054100000|2022-01-24 19:55:00|8274.4|8271.6|8267.6|8264.8|8275.4|8272.6|8267.5|8264.7|103
1643054110000|2022-01-24 19:55:10|8268.4|8265.6|8269.5|8266.7|8271.5|8268.7|8268.4|8265.6|38
1643054120000|2022-01-24 19:55:20|8269.1|8266.3|8271.5|8268.7|8273.4|8270.6|8269.1|8266.3|47
1643054130000|2022-01-24 19:55:30|8271.9|8269.1|8270.5|8267.7|8272.4|8269.6|8270.5|8267.7|40
1643054140000|2022-01-24 19:55:40|8269.6|8266.8|8271.1|8268.3|8272.5|8269.7|8268.5|8265.7|25
1643054150000|2022-01-24 19:55:50|8272.1|8268.1|8270.5|8267.7|8272.5|8269.7|8269.5|8266.7|23
1643054160000|2022-01-24 19:56:00|8271.5|8268.7|8272.5|8269.7|8273.5|8270.7|8270.5|8267.7|51
1643054170000|2022-01-24 19:56:10|8272.6|8269.8|8273|8270.2|8273.5|8270.7|8272.5|8269.7|17
1643054180000|2022-01-24 19:56:20|8273.1|8270.3|8270.5|8267.7|8273.5|8270.7|8270.1|8267.3|15
1643054190000|2022-01-24 19:56:30|8270.1|8267.3|8269.5|8266.7|8270.5|8267.7|8267.6|8264.8|6
1643054200000|2022-01-24 19:56:40|8268.7|8265.9|8269.1|8266.3|8270.5|8267.7|8268.5|8265.7|20
1643054210000|2022-01-24 19:56:50|8269.5|8266.7|8267.5|8264.7|8269.5|8266.7|8266.5|8263.7|22
1643054220000|2022-01-24 19:57:00|8268.3|8265.5|8269.5|8266.7|8269.5|8266.7|8267.6|8264.8|18
1643054230000|2022-01-24 19:57:10|8268.7|8265.9|8267.5|8264.7|8269.5|8266.7|8266.5|8263.7|24
1643054240000|2022-01-24 19:57:20|8268|8265.2|8266.5|8263.7|8268.4|8265.6|8266.5|8263.7|24
1643054250000|2022-01-24 19:57:30|8266.4|8263.6|8265.5|8262.7|8267.5|8264.7|8264.5|8261.7|45
1643054260000|2022-01-24 19:57:40|8265.6|8262.8|8268.5|8265.7|8269.5|8266.7|8263.7|8260.9|30
1643054270000|2022-01-24 19:57:50|8268.7|8265.9|8270.5|8267.7|8272.9|8270.1|8268.5|8265.7|52
1643054280000|2022-01-24 19:58:00|8270.9|8268.1|8271.5|8268.7|8272.5|8269.7|8270.4|8267.6|20
1643054290000|2022-01-24 19:58:10|8271.6|8268.8|8275.4|8272.6|8276.5|8273.7|8271.6|8268.8|80
1643054300000|2022-01-24 19:58:20|8275.5|8272.7|8274.5|8271.7|8275.5|8272.7|8274|8271.2|18
1643054310000|2022-01-24 19:58:30|8274.4|8271.6|8275.4|8272.6|8277.5|8274.7|8273.6|8270.8|33
1643054320000|2022-01-24 19:58:40|8275.5|8272.7|8277.5|8274.7|8277.5|8274.7|8274.5|8271.7|14
1643054330000|2022-01-24 19:58:50|8277.9|8275.1|8280.4|8277.6|8280.4|8277.6|8276.6|8273.8|29
1643054340000|2022-01-24 19:59:00|8280|8277.2|8285.5|8282.7|8285.5|8282.7|8280|8277.2|104
1643054350000|2022-01-24 19:59:10|8286.5|8283.7|8286.5|8283.7|8287.6|8284.8|8285.6|8282.8|64
1643054360000|2022-01-24 19:59:20|8286.6|8283.8|8290.7|8287.9|8290.7|8287.9|8285.5|8282.7|125
1643054370000|2022-01-24 19:59:30|8290.1|8287.3|8291.6|8288.8|8293.5|8290.7|8290|8287.2|50
1643054380000|2022-01-24 19:59:40|8291.5|8288.7|8292.5|8289.7|8293.5|8290.7|8290.6|8287.8|51
1643054390000|2022-01-24 19:59:50|8291.7|8288.9|8291.4|8288.6|8293.5|8290.7|8291.4|8288.6|49
1643054400000|2022-01-24 20:00:00|8291|8288.2|8292.5|8289.7|8293.5|8290.7|8291|8288.2|34
1643054410000|2022-01-24 20:00:10|8293.4|8290.6|8292.5|8289.7|8296.4|8293.6|8291.5|8288.7|148
1643054420000|2022-01-24 20:00:20|8292.1|8289.3|8294|8291.2|8296.4|8293.6|8291.5|8288.7|42
1643054430000|2022-01-24 20:00:30|8293.9|8291.1|8295.5|8292.7|8296.4|8293.6|8293.9|8291.1|34
1643054440000|2022-01-24 20:00:40|8295.9|8293.1|8297.5|8294.7|8297.5|8294.7|8295.4|8292.6|40
1643054450000|2022-01-24 20:00:50|8297|8294.2|8299.5|8296.7|8299.5|8296.7|8296.9|8294.1|58
1643054460000|2022-01-24 20:01:00|8299.4|8296.6|8301.5|8298.7|8302.5|8299.7|8298.5|8295.7|38
1643054470000|2022-01-24 20:01:10|8302.5|8299.7|8300.9|8298.1|8304.4|8301.6|8300.9|8298.1|48
1643054480000|2022-01-24 20:01:20|8300.5|8297.7|8301.5|8298.7|8303.5|8300.7|8299.5|8296.7|61
1643054490000|2022-01-24 20:01:30|8300.6|8297.8|8301.5|8298.7|8302.5|8299.7|8300.5|8297.7|51
1643054500000|2022-01-24 20:01:40|8301.1|8298.3|8301.5|8298.7|8302.4|8299.6|8300.5|8297.7|25
1643054510000|2022-01-24 20:01:50|8301.9|8299.1|8302.9|8300.1|8304.4|8301.6|8300.5|8297.7|45
1643054520000|2022-01-24 20:02:00|8303|8300.2|8304.4|8301.6|8305|8302.2|8303|8300.2|37
1643054530000|2022-01-24 20:02:10|8304.5|8301.7|8311.5|8308.7|8313.5|8310.7|8304.5|8301.7|141
1643054540000|2022-01-24 20:02:20|8311.9|8309.1|8311.4|8308.6|8312.5|8309.7|8310.4|8307.6|41
1643054550000|2022-01-24 20:02:30|8311.5|8308.7|8314.5|8311.7|8314.9|8312.1|8311.5|8308.7|29
1643054560000|2022-01-24 20:02:40|8315.4|8312.6|8312.5|8309.7|8315.4|8312.6|8312.5|8309.7|46
1643054570000|2022-01-24 20:02:50|8313.4|8310.6|8310.5|8307.7|8313.5|8310.7|8309.5|8306.7|118
1643054580000|2022-01-24 20:03:00|8310.6|8307.8|8309.5|8306.7|8310.6|8307.8|8308.6|8305.8|63
1643054590000|2022-01-24 20:03:10|8308.6|8305.8|8306.6|8303.8|8308.6|8305.8|8306.5|8303.7|21
1643054600000|2022-01-24 20:03:20|8306.5|8303.7|8310.5|8307.7|8310.5|8307.7|8306.5|8303.7|40
1643054610000|2022-01-24 20:03:30|8309.9|8307.1|8308.5|8305.7|8309.9|8307.1|8307.6|8304.8|38
1643054620000|2022-01-24 20:03:40|8308.3|8305.5|8307.5|8304.7|8308.5|8305.7|8306.5|8303.7|106
1643054630000|2022-01-24 20:03:50|8307.6|8304.8|8306.7|8303.9|8308.7|8305.9|8306.6|8303.8|58
1643054640000|2022-01-24 20:04:00|8307.6|8304.8|8314.6|8311.8|8315.5|8312.7|8307.6|8304.8|153
1643054650000|2022-01-24 20:04:10|8314.5|8311.7|8314.5|8311.7|8315.5|8312.7|8312.6|8309.8|42
1643054660000|2022-01-24 20:04:20|8314.6|8311.8|8319.1|8316.3|8319.6|8316.8|8314.5|8311.7|45
1643054670000|2022-01-24 20:04:30|8319.5|8316.7|8315.5|8312.7|8319.5|8316.7|8315.5|8312.7|26
1643054680000|2022-01-24 20:04:40|8315.4|8312.6|8311.5|8308.7|8315.5|8312.7|8311.5|8308.7|38
1643054690000|2022-01-24 20:04:50|8311.6|8308.8|8308.9|8306.1|8312.4|8309.6|8308.5|8305.7|54
1643054700000|2022-01-24 20:05:00|8308.5|8305.7|8314.5|8311.7|8314.5|8311.7|8308.5|8305.7|18
1643054710000|2022-01-24 20:05:10|8315.5|8312.7|8315.4|8312.6|8316.5|8313.7|8313.5|8310.7|29
1643054720000|2022-01-24 20:05:20|8315|8312.2|8311.9|8309.1|8315.5|8312.7|8311.5|8308.7|16
1643054730000|2022-01-24 20:05:30|8312|8309.2|8308|8305.2|8312.5|8309.7|8307.5|8304.7|18
1643054740000|2022-01-24 20:05:40|8308.5|8305.7|8309.5|8306.7|8309.5|8306.7|8307.5|8304.7|10
1643054750000|2022-01-24 20:05:50|8309.1|8306.3|8308.5|8305.7|8309.5|8306.7|8307.5|8304.7|6
1643054760000|2022-01-24 20:06:00|8308.1|8305.3|8308.5|8305.7|8309.5|8306.7|8307.5|8304.7|10
1643054770000|2022-01-24 20:06:10|8309.4|8306.6|8313.5|8310.7|8313.5|8310.7|8308.5|8305.7|28
1643054780000|2022-01-24 20:06:20|8313.1|8310.3|8312.5|8309.7|8313.5|8310.7|8312.4|8309.6|5
1643054790000|2022-01-24 20:06:30|8312.4|8309.6|8311.5|8308.7|8313.3|8310.5|8311.4|8308.6|14
1643054800000|2022-01-24 20:06:40|8311|8308.2|8310.4|8307.6|8311.4|8308.6|8307.5|8304.7|56
1643054810000|2022-01-24 20:06:50|8309.5|8306.7|8309.4|8306.6|8311.5|8308.7|8308.4|8305.6|45
1643054820000|2022-01-24 20:07:00|8309.3|8306.5|8313.3|8310.5|8313.4|8310.6|8309.3|8306.5|19
1643054830000|2022-01-24 20:07:10|8313.4|8310.6|8312.3|8309.5|8313.4|8310.6|8310.9|8308.1|21
1643054840000|2022-01-24 20:07:20|8311.5|8308.7|8311.4|8308.6|8313.4|8310.6|8310.4|8307.6|8
1643054850000|2022-01-24 20:07:30|8311.3|8308.5|8310.9|8308.1|8312.4|8309.6|8310.3|8307.5|7
1643054860000|2022-01-24 20:07:40|8311.3|8308.5|8309.4|8306.6|8311.4|8308.6|8308.9|8306.1|3
1643054870000|2022-01-24 20:07:50|8309.3|8306.5|8306.4|8303.6|8309.8|8307|8306.4|8303.6|11
1643054880000|2022-01-24 20:08:00|8306.2|8303.4|8309.3|8306.5|8309.4|8306.6|8305.5|8302.7|25
1643054890000|2022-01-24 20:08:10|8309.4|8306.6|8308.4|8305.6|8310.4|8307.6|8308.4|8305.6|23
1643054900000|2022-01-24 20:08:20|8308.3|8305.5|8311.9|8309.1|8312.3|8309.5|8308.3|8305.5|88
1643054910000|2022-01-24 20:08:30|8312.3|8309.5|8312.2|8309.4|8315.2|8312.4|8311.3|8308.5|289
1643054920000|2022-01-24 20:08:40|8312.7|8309.9|8313.2|8310.4|8313.2|8310.4|8311.2|8308.4|21
1643054930000|2022-01-24 20:08:50|8312.2|8309.4|8312.1|8309.3|8312.2|8309.4|8311.1|8308.3|5
1643054940000|2022-01-24 20:09:00|8311.7|8308.9|8317.2|8314.4|8318|8315.2|8311.2|8308.4|46
1643054950000|2022-01-24 20:09:10|8317.6|8314.8|8318.1|8315.3|8318.1|8315.3|8316.2|8313.4|29
1643054960000|2022-01-24 20:09:20|8317.3|8314.5|8318.1|8315.3|8319.2|8316.4|8317.2|8314.4|25
1643054970000|2022-01-24 20:09:30|8319|8316.2|8318.2|8315.4|8320.1|8317.3|8318.2|8315.4|35
1643054980000|2022-01-24 20:09:40|8318.6|8315.8|8318.1|8315.3|8319.1|8316.3|8318.1|8315.3|8
1643054990000|2022-01-24 20:09:50|8319.1|8316.3|8320.1|8317.3|8321.1|8318.3|8318.7|8315.9|59
1643055000000|2022-01-24 20:10:00|8319.6|8316.8|8320|8317.2|8320.1|8317.3|8319.1|8316.3|30
1643055010000|2022-01-24 20:10:10|8319.2|8316.4|8324.1|8321.3|8325.1|8322.3|8319.2|8316.4|50
1643055020000|2022-01-24 20:10:20|8324.2|8321.4|8327|8324.2|8327|8324.2|8324.1|8321.3|31
1643055030000|2022-01-24 20:10:30|8327.1|8324.3|8326.1|8323.3|8327.1|8324.3|8324.1|8321.3|28
1643055040000|2022-01-24 20:10:40|8325.7|8322.9|8327|8324.2|8327.1|8324.3|8325.1|8322.3|20
1643055050000|2022-01-24 20:10:50|8326.6|8323.8|8324.2|8321.4|8327.1|8324.3|8324.1|8321.3|27
1643055060000|2022-01-24 20:11:00|8324.1|8321.3|8323.1|8320.3|8324.6|8321.8|8323.1|8320.3|15
1643055070000|2022-01-24 20:11:10|8323.5|8320.7|8322.1|8319.3|8324|8321.2|8321.1|8318.3|36
1643055080000|2022-01-24 20:11:20|8322.2|8319.4|8324.6|8321.8|8325|8322.2|8322.1|8319.3|39
1643055090000|2022-01-24 20:11:30|8324.2|8321.4|8326.1|8323.3|8326.6|8323.8|8324.1|8321.3|6
1643055100000|2022-01-24 20:11:40|8325.7|8322.9|8327.1|8324.3|8327.2|8324.4|8325.7|8322.9|9
1643055110000|2022-01-24 20:11:50|8326.6|8323.8|8326.7|8323.9|8329.1|8326.3|8326.2|8323.4|15
1643055120000|2022-01-24 20:12:00|8326.6|8323.8|8327.1|8324.3|8328.2|8325.4|8326.1|8323.3|34
1643055130000|2022-01-24 20:12:10|8327.2|8324.4|8323.3|8320.5|8327.2|8324.4|8321.3|8318.5|248
1643055140000|2022-01-24 20:12:20|8324.3|8321.5|8326.3|8323.5|8327.3|8324.5|8324.3|8321.5|17
1643055150000|2022-01-24 20:12:30|8326.7|8323.9|8327.3|8324.5|8327.3|8324.5|8326.2|8323.4|8
1643055160000|2022-01-24 20:12:40|8328.2|8325.4|8327.8|8325|8328.3|8325.5|8327.3|8324.5|15
1643055170000|2022-01-24 20:12:50|8328.3|8325.5|8329.3|8326.5|8329.3|8326.5|8327.8|8325|22
1643055180000|2022-01-24 20:13:00|8329.1|8326.3|8328.3|8325.5|8330.2|8327.4|8327.3|8324.5|31
1643055190000|2022-01-24 20:13:10|8328.4|8325.6|8329.8|8327|8330.2|8327.4|8328.4|8325.6|20
1643055200000|2022-01-24 20:13:20|8329.4|8326.6|8330.2|8327.4|8330.2|8327.4|8329.2|8326.4|2
1643055210000|2022-01-24 20:13:30|8330.3|8327.5|8330.3|8327.5|8330.3|8327.5|8328.8|8326|19
1643055220000|2022-01-24 20:13:40|8330.2|8327.4|8329.2|8326.4|8330.3|8327.5|8328.8|8326|5
1643055230000|2022-01-24 20:13:50|8328.8|8326|8327.4|8324.6|8328.8|8326|8326.3|8323.5|37
1643055240000|2022-01-24 20:14:00|8327.8|8325|8327.4|8324.6|8328.4|8325.6|8327.3|8324.5|9
1643055250000|2022-01-24 20:14:10|8327.8|8325|8329.3|8326.5|8329.4|8326.6|8326.4|8323.6|76
1643055260000|2022-01-24 20:14:20|8329.4|8326.6|8331.4|8328.6|8334.4|8331.6|8329.4|8326.6|61
1643055270000|2022-01-24 20:14:30|8332.2|8329.4|8331.3|8328.5|8332.3|8329.5|8331.3|8328.5|1
1643055280000|2022-01-24 20:14:40|8331.8|8329|8331.3|8328.5|8332.2|8329.4|8330.4|8327.6|8
1643055290000|2022-01-24 20:14:50|8330.4|8327.6|8331.3|8328.5|8333.4|8330.6|8330.4|8327.6|45
1643055300000|2022-01-24 20:15:00|8331.4|8328.6|8332.3|8329.5|8332.3|8329.5|8330.3|8327.5|63
1643055310000|2022-01-24 20:15:10|8331.5|8328.7|8333.4|8330.6|8334.2|8331.4|8330.3|8327.5|25
1643055320000|2022-01-24 20:15:20|8333.3|8330.5|8335.3|8332.5|8335.4|8332.6|8333.3|8330.5|13
1643055330000|2022-01-24 20:15:30|8335.4|8332.6|8336.8|8334|8338.3|8335.5|8335.3|8332.5|32
1643055340000|2022-01-24 20:15:40|8336.4|8333.6|8337.3|8334.5|8337.4|8334.6|8336|8333.2|28
1643055350000|2022-01-24 20:15:50|8337.4|8334.6|8340.9|8338.1|8342.3|8339.5|8337.4|8334.6|93
1643055360000|2022-01-24 20:16:00|8340.4|8337.6|8339.4|8336.6|8342.3|8339.5|8339.3|8336.5|36
1643055370000|2022-01-24 20:16:10|8339.8|8337|8336.7|8333.9|8340.3|8337.5|8335.7|8332.9|1404
1643055380000|2022-01-24 20:16:20|8335.8|8333|8336.7|8333.9|8337.7|8334.9|8334.7|8331.9|26
1643055390000|2022-01-24 20:16:30|8337.7|8334.9|8335.7|8332.9|8337.7|8334.9|8335.7|8332.9|18
1643055400000|2022-01-24 20:16:40|8335.3|8332.5|8334.7|8331.9|8336.7|8333.9|8334.7|8331.9|8
1643055410000|2022-01-24 20:16:50|8333.9|8331.1|8337.7|8334.9|8338.6|8335.8|8332.8|8330|52
1643055420000|2022-01-24 20:17:00|8338.6|8335.8|8338.6|8335.8|8339.6|8336.8|8337.6|8334.8|19
1643055430000|2022-01-24 20:17:10|8337.7|8334.9|8335.7|8332.9|8337.7|8334.9|8335.2|8332.4|16
1643055440000|2022-01-24 20:17:20|8335.6|8332.8|8336.6|8333.8|8336.6|8333.8|8335.2|8332.4|7
1643055450000|2022-01-24 20:17:30|8336.5|8333.7|8335.6|8332.8|8336.7|8333.9|8335.6|8332.8|8
1643055460000|2022-01-24 20:17:40|8334.8|8332|8330.7|8327.9|8335.7|8332.9|8330.6|8327.8|46
1643055470000|2022-01-24 20:17:50|8330.6|8327.8|8327.2|8324.4|8330.6|8327.8|8326.6|8323.8|64
1643055480000|2022-01-24 20:18:00|8327.6|8324.8|8330.5|8327.7|8330.6|8327.8|8326.9|8324.1|196
1643055490000|2022-01-24 20:18:10|8330.6|8327.8|8332.1|8329.3|8332.6|8329.8|8330.5|8327.7|14
1643055500000|2022-01-24 20:18:20|8331.6|8328.8|8333.5|8330.7|8333.6|8330.8|8331.5|8328.7|15
1643055510000|2022-01-24 20:18:30|8333.6|8330.8|8334.5|8331.7|8335.5|8332.7|8333.5|8330.7|16
1643055520000|2022-01-24 20:18:40|8333.6|8330.8|8331.5|8328.7|8334|8331.2|8331.1|8328.3|26
1643055530000|2022-01-24 20:18:50|8331.6|8328.8|8329.5|8326.7|8331.6|8328.8|8327.6|8324.8|43
1643055540000|2022-01-24 20:19:00|8329.9|8327.1|8325.7|8322.9|8330|8327.2|8325.6|8322.8|46
1643055550000|2022-01-24 20:19:10|8325.6|8322.8|8326.5|8323.7|8326.6|8323.8|8324.5|8321.7|26
1643055560000|2022-01-24 20:19:20|8325.7|8322.9|8323.7|8320.9|8325.7|8322.9|8323.2|8320.4|38
1643055570000|2022-01-24 20:19:30|8324.6|8321.8|8324.1|8321.3|8324.6|8321.8|8323.5|8320.7|28
1643055580000|2022-01-24 20:19:40|8324.5|8321.7|8324.6|8321.8|8324.6|8321.8|8323.5|8320.7|25
1643055590000|2022-01-24 20:19:50|8324.5|8321.7|8326.6|8323.8|8326.6|8323.8|8323.7|8320.9|34
1643055600000|2022-01-24 20:20:00|8327.6|8324.8|8332.1|8329.3|8332.1|8329.3|8326.7|8323.9|39
1643055610000|2022-01-24 20:20:10|8331.5|8328.7|8330.5|8327.7|8332|8329.2|8330.1|8327.3|14
1643055620000|2022-01-24 20:20:20|8330.9|8328.1|8334.5|8331.7|8334.5|8331.7|8330.9|8328.1|24
1643055630000|2022-01-24 20:20:30|8334|8331.2|8331.6|8328.8|8335|8332.2|8330.7|8327.9|59
1643055640000|2022-01-24 20:20:40|8331.7|8328.9|8330.7|8327.9|8332.6|8329.8|8328.7|8325.9|11
1643055650000|2022-01-24 20:20:50|8329.8|8327|8329.7|8326.9|8330.7|8327.9|8329.7|8326.9|4
1643055660000|2022-01-24 20:21:00|8330.1|8327.3|8331.7|8328.9|8332.7|8329.9|8330.1|8327.3|17
1643055670000|2022-01-24 20:21:10|8330.8|8328|8331.7|8328.9|8332.7|8329.9|8330.8|8328|10
1643055680000|2022-01-24 20:21:20|8332.1|8329.3|8330.7|8327.9|8332.7|8329.9|8329.7|8326.9|49
1643055690000|2022-01-24 20:21:30|8329.7|8326.9|8329.7|8326.9|8330.7|8327.9|8329.7|8326.9|6
1643055700000|2022-01-24 20:21:40|8329.2|8326.4|8327.7|8324.9|8329.7|8326.9|8327.7|8324.9|17
1643055710000|2022-01-24 20:21:50|8328.6|8325.8|8329.8|8327|8330.8|8328|8326.8|8324|172
1643055720000|2022-01-24 20:22:00|8328.8|8326|8328.8|8326|8329.7|8326.9|8327.8|8325|45
1643055730000|2022-01-24 20:22:10|8329.7|8326.9|8330.8|8328|8331.7|8328.9|8329.7|8326.9|11
1643055740000|2022-01-24 20:22:20|8331.7|8328.9|8328.8|8326|8331.7|8328.9|8328.8|8326|16
1643055750000|2022-01-24 20:22:30|8329.2|8326.4|8328.3|8325.5|8329.8|8327|8327.9|8325.1|14
1643055760000|2022-01-24 20:22:40|8327.9|8325.1|8327.8|8325|8329.2|8326.4|8327.8|8325|24
1643055770000|2022-01-24 20:22:50|8327.7|8324.9|8326.8|8324|8327.7|8324.9|8325.8|8323|14
1643055780000|2022-01-24 20:23:00|8326.4|8323.6|8326.7|8323.9|8326.8|8324|8324.7|8321.9|20
1643055790000|2022-01-24 20:23:10|8326.3|8323.5|8323.8|8321|8326.8|8324|8323.8|8321|16
1643055800000|2022-01-24 20:23:20|8323.9|8321.1|8327.7|8324.9|8327.8|8325|8322.8|8320|36
1643055810000|2022-01-24 20:23:30|8326.8|8324|8329.7|8326.9|8330.7|8327.9|8326.8|8324|46
1643055820000|2022-01-24 20:23:40|8329.8|8327|8334.8|8332|8335.2|8332.4|8328.8|8326|73
1643055830000|2022-01-24 20:23:50|8335.3|8332.5|8333.8|8331|8336.8|8334|8333.8|8331|23
1643055840000|2022-01-24 20:24:00|8333.7|8330.9|8332.7|8329.9|8333.7|8330.9|8331.8|8329|27
1643055850000|2022-01-24 20:24:10|8332.8|8330|8330.9|8328.1|8332.8|8330|8330.8|8328|8
1643055860000|2022-01-24 20:24:20|8330.8|8328|8329.8|8327|8331.8|8329|8329.8|8327|18
1643055870000|2022-01-24 20:24:30|8330.2|8327.4|8330.8|8328|8330.8|8328|8328.8|8326|9
1643055880000|2022-01-24 20:24:40|8331.2|8328.4|8331.8|8329|8331.8|8329|8330.7|8327.9|18
1643055890000|2022-01-24 20:24:50|8331.3|8328.5|8329.8|8327|8331.3|8328.5|8328.8|8326|9
1643055900000|2022-01-24 20:25:00|8330.7|8327.9|8334.8|8332|8334.8|8332|8329.8|8327|41
1643055910000|2022-01-24 20:25:10|8334|8331.2|8334.8|8332|8334.9|8332.1|8333.8|8331|3
1643055920000|2022-01-24 20:25:20|8334.9|8332.1|8333.8|8331|8334.9|8332.1|8333.3|8330.5|3
1643055930000|2022-01-24 20:25:30|8334.2|8331.4|8333.7|8330.9|8334.6|8331.8|8332.8|8330|3
1643055940000|2022-01-24 20:25:40|8333.3|8330.5|8333.8|8331|8334.8|8332|8332.8|8330|9
1643055950000|2022-01-24 20:25:50|8334.6|8331.8|8337.8|8335|8338.8|8336|8334.6|8331.8|54
1643055960000|2022-01-24 20:26:00|8338.2|8335.4|8336.8|8334|8338.2|8335.4|8336.4|8333.6|11
1643055970000|2022-01-24 20:26:10|8336.9|8334.1|8337.9|8335.1|8338.8|8336|8335.3|8332.5|6
1643055980000|2022-01-24 20:26:20|8338.3|8335.5|8333|8330.2|8338.7|8335.9|8331.9|8329.1|218
1643055990000|2022-01-24 20:26:30|8333.8|8331|8337|8334.2|8337|8334.2|8333.8|8331|29
1643056000000|2022-01-24 20:26:40|8337.8|8335|8337|8334.2|8338|8335.2|8336|8333.2|34
1643056010000|2022-01-24 20:26:50|8337.5|8334.7|8337.4|8334.6|8338|8335.2|8335.9|8333.1|16
1643056020000|2022-01-24 20:27:00|8337|8334.2|8335.9|8333.1|8338.8|8336|8335.9|8333.1|41
1643056030000|2022-01-24 20:27:10|8336|8333.2|8331.9|8329.1|8336.8|8334|8331|8328.2|31
1643056040000|2022-01-24 20:27:20|8331|8328.2|8329.8|8327|8332.9|8330.1|8329.8|8327|48
1643056050000|2022-01-24 20:27:30|8329.9|8327.1|8331|8328.2|8331.8|8329|8329|8326.2|16
1643056060000|2022-01-24 20:27:40|8331.8|8329|8330.9|8328.1|8331.8|8329|8328.8|8326|15
1643056070000|2022-01-24 20:27:50|8331|8328.2|8333.9|8331.1|8333.9|8331.1|8330|8327.2|53
1643056080000|2022-01-24 20:28:00|8334.9|8332.1|8332.9|8330.1|8334.9|8332.1|8331.8|8329|149
1643056090000|2022-01-24 20:28:10|8333.8|8331|8334.8|8332|8335.9|8333.1|8333.8|8331|68
1643056100000|2022-01-24 20:28:20|8334.9|8332.1|8331.9|8329.1|8334.9|8332.1|8330.4|8327.6|29
1643056110000|2022-01-24 20:28:30|8332.3|8329.5|8332.4|8329.6|8333.8|8331|8330.8|8328|22
1643056120000|2022-01-24 20:28:40|8332.8|8330|8334.8|8332|8334.9|8332.1|8331.9|8329.1|21
1643056130000|2022-01-24 20:28:50|8334.4|8331.6|8332.8|8330|8335.8|8333|8332.8|8330|31
1643056140000|2022-01-24 20:29:00|8332.9|8330.1|8335.9|8333.1|8336.9|8334.1|8332.8|8330|50
1643056150000|2022-01-24 20:29:10|8335.8|8333|8338.9|8336.1|8339.4|8336.6|8335.4|8332.6|41
1643056160000|2022-01-24 20:29:20|8339.4|8336.6|8336|8333.2|8339.9|8337.1|8334.9|8332.1|67
1643056170000|2022-01-24 20:29:30|8336.8|8334|8335.4|8332.6|8336.8|8334|8334|8331.2|12
1643056180000|2022-01-24 20:29:40|8335.9|8333.1|8332.4|8329.6|8335.9|8333.1|8331.9|8329.1|16
1643056190000|2022-01-24 20:29:50|8332.8|8330|8332.9|8330.1|8333.9|8331.1|8331.4|8328.6|43
1643056200000|2022-01-24 20:30:00|8333|8330.2|8330.8|8328|8333|8330.2|8329|8326.2|27
1643056210000|2022-01-24 20:30:10|8330.9|8328.1|8329.8|8327|8331.2|8328.4|8328.3|8325.5|64
1643056220000|2022-01-24 20:30:20|8330|8327.2|8332|8329.2|8333.9|8331.1|8330|8327.2|33
1643056230000|2022-01-24 20:30:30|8332.4|8329.6|8333.8|8331|8335.3|8332.5|8331.8|8329|17
1643056240000|2022-01-24 20:30:40|8333.9|8331.1|8337.8|8335|8337.9|8335.1|8332.9|8330.1|18
1643056250000|2022-01-24 20:30:50|8337.4|8334.6|8338.9|8336.1|8338.9|8336.1|8336.9|8334.1|40
1643056260000|2022-01-24 20:31:00|8338.8|8336|8340.9|8338.1|8342.9|8340.1|8338.8|8336|58
1643056270000|2022-01-24 20:31:10|8340.8|8338|8339.9|8337.1|8340.9|8338.1|8338.4|8335.6|13
1643056280000|2022-01-24 20:31:20|8339.5|8336.7|8338.8|8336|8339.9|8337.1|8336.9|8334.1|23
1643056290000|2022-01-24 20:31:30|8338|8335.2|8339.9|8337.1|8340.9|8338.1|8337.4|8334.6|33
1643056300000|2022-01-24 20:31:40|8340.8|8338|8341.9|8339.1|8341.9|8339.1|8340.8|8338|16
1643056310000|2022-01-24 20:31:50|8341.8|8339|8342.9|8340.1|8344.9|8342.1|8341.8|8339|69
1643056320000|2022-01-24 20:32:00|8342.8|8340|8341.9|8339.1|8342.9|8340.1|8341.3|8338.5|23
1643056330000|2022-01-24 20:32:10|8342|8339.2|8342.9|8340.1|8343|8340.2|8339.9|8337.1|25
1643056340000|2022-01-24 20:32:20|8343|8340.2|8345.9|8343.1|8345.9|8343.1|8342.9|8340.1|28
1643056350000|2022-01-24 20:32:30|8346|8343.2|8345|8342.2|8346.9|8344.1|8344|8341.2|87
1643056360000|2022-01-24 20:32:40|8344.9|8342.1|8346.4|8343.6|8347|8344.2|8344.9|8342.1|35
1643056370000|2022-01-24 20:32:50|8346|8343.2|8347.8|8345|8347.8|8345|8345.9|8343.1|68
1643056380000|2022-01-24 20:33:00|8347|8344.2|8343.4|8340.6|8347|8344.2|8342|8339.2|34
1643056390000|2022-01-24 20:33:10|8343.8|8341|8345|8342.2|8345.8|8343|8343.4|8340.6|20
1643056400000|2022-01-24 20:33:20|8344.5|8341.7|8344|8341.2|8346|8343.2|8344|8341.2|19
1643056410000|2022-01-24 20:33:30|8344.9|8342.1|8348|8345.2|8348.2|8345.4|8344.6|8341.8|31
1643056420000|2022-01-24 20:33:40|8348.9|8346.1|8349.9|8347.1|8350|8347.2|8347.9|8345.1|38
1643056430000|2022-01-24 20:33:50|8350|8347.2|8348.9|8346.1|8350|8347.2|8348|8345.2|10
1643056440000|2022-01-24 20:34:00|8349|8346.2|8349|8346.2|8349.9|8347.1|8347.9|8345.1|28
1643056450000|2022-01-24 20:34:10|8349.4|8346.6|8348.1|8345.3|8349.9|8347.1|8347.9|8345.1|21
1643056460000|2022-01-24 20:34:20|8348|8345.2|8346|8343.2|8348.4|8345.6|8345.9|8343.1|19
1643056470000|2022-01-24 20:34:30|8346.9|8344.1|8342|8339.2|8347|8344.2|8342|8339.2|53
1643056480000|2022-01-24 20:34:40|8341.9|8339.1|8345|8342.2|8345|8342.2|8341.5|8338.7|12
1643056490000|2022-01-24 20:34:50|8344.5|8341.7|8346|8343.2|8346.5|8343.7|8344|8341.2|16
1643056500000|2022-01-24 20:35:00|8345.9|8343.1|8345.4|8342.6|8346.4|8343.6|8343.9|8341.1|37
1643056510000|2022-01-24 20:35:10|8345|8342.2|8346|8343.2|8347.4|8344.6|8344.9|8342.1|46
1643056520000|2022-01-24 20:35:20|8346.1|8343.3|8344.9|8342.1|8347.1|8344.3|8344|8341.2|11
1643056530000|2022-01-24 20:35:30|8346|8343.2|8346|8343.2|8346.4|8343.6|8345|8342.2|11
1643056540000|2022-01-24 20:35:40|8346.5|8343.7|8346|8343.2|8346.5|8343.7|8346|8343.2|10
1643056550000|2022-01-24 20:35:50|8346.4|8343.6|8345.8|8343|8346.9|8344.1|8345|8342.2|13
1643056560000|2022-01-24 20:36:00|8345|8342.2|8342.8|8340|8346|8343.2|8342|8339.2|22
1643056570000|2022-01-24 20:36:10|8342.9|8340.1|8343.8|8341|8343.9|8341.1|8341.5|8338.7|24
1643056580000|2022-01-24 20:36:20|8343.4|8340.6|8340.8|8338|8343.4|8340.6|8339|8336.2|50
1643056590000|2022-01-24 20:36:30|8339.8|8337|8339.4|8336.6|8339.8|8337|8338.8|8336|13
1643056600000|2022-01-24 20:36:40|8339|8336.2|8339.4|8336.6|8339.8|8337|8336.8|8334|27
1643056610000|2022-01-24 20:36:50|8338.9|8336.1|8341.8|8339|8341.9|8339.1|8338|8335.2|18
1643056620000|2022-01-24 20:37:00|8341.9|8339.1|8344.8|8342|8345|8342.2|8341.8|8339|16
1643056630000|2022-01-24 20:37:10|8344.9|8342.1|8344.9|8342.1|8346.4|8343.6|8343.9|8341.1|14
1643056640000|2022-01-24 20:37:20|8345|8342.2|8345|8342.2|8345.4|8342.6|8344|8341.2|40
1643056650000|2022-01-24 20:37:30|8345.9|8343.1|8345|8342.2|8346|8343.2|8344.9|8342.1|5
1643056660000|2022-01-24 20:37:40|8345.4|8342.6|8345|8342.2|8346|8343.2|8344|8341.2|18
1643056670000|2022-01-24 20:37:50|8344.8|8342|8348|8345.2|8348|8345.2|8344.4|8341.6|26
1643056680000|2022-01-24 20:38:00|8347.9|8345.1|8347|8344.2|8347.9|8345.1|8347|8344.2|8
1643056690000|2022-01-24 20:38:10|8347.4|8344.6|8351.4|8348.6|8351.9|8349.1|8345.9|8343.1|42
1643056700000|2022-01-24 20:38:20|8351|8348.2|8351|8348.2|8352.7|8349.9|8350.9|8348.1|51
1643056710000|2022-01-24 20:38:30|8351.4|8348.6|8351.4|8348.6|8351.9|8349.1|8349.9|8347.1|42
1643056720000|2022-01-24 20:38:40|8351.5|8348.7|8356.4|8353.6|8356.8|8354|8350.9|8348.1|366
1643056730000|2022-01-24 20:38:50|8356|8353.2|8354.8|8352|8356.9|8354.1|8353|8350.2|101
1643056740000|2022-01-24 20:39:00|8354.4|8351.6|8352|8349.2|8355|8352.2|8350.9|8348.1|75
1643056750000|2022-01-24 20:39:10|8352.4|8349.6|8352.8|8350|8353.8|8351|8351.4|8348.6|35
1643056760000|2022-01-24 20:39:20|8353.2|8350.4|8352.8|8350|8353.8|8351|8351.8|8349|22
1643056770000|2022-01-24 20:39:30|8353.2|8350.4|8352.8|8350|8353.2|8350.4|8351.8|8349|16
1643056780000|2022-01-24 20:39:40|8353.7|8350.9|8351.9|8349.1|8353.8|8351|8351.8|8349|17
1643056790000|2022-01-24 20:39:50|8352.3|8349.5|8352.8|8350|8352.8|8350|8352.3|8349.5|3
1643056800000|2022-01-24 20:40:00|8351.8|8349|8353.8|8351|8354.8|8352|8351|8348.2|60
1643056810000|2022-01-24 20:40:10|8353.7|8350.9|8352.8|8350|8355.2|8352.4|8352.8|8350|22
1643056820000|2022-01-24 20:40:20|8353.8|8351|8352.8|8350|8353.8|8351|8352.8|8350|14
1643056830000|2022-01-24 20:40:30|8353.2|8350.4|8351.8|8349|8353.8|8351|8350.8|8348|29
1643056840000|2022-01-24 20:40:40|8351.7|8348.9|8352.9|8350.1|8352.9|8350.1|8351.7|8348.9|10
1643056850000|2022-01-24 20:40:50|8352.8|8350|8349.8|8347|8352.9|8350.1|8349.8|8347|41
1643056860000|2022-01-24 20:41:00|8350.8|8348|8349.8|8347|8350.8|8348|8349.7|8346.9|18
1643056870000|2022-01-24 20:41:10|8349.7|8346.9|8349.7|8346.9|8350.7|8347.9|8349.7|8346.9|65
1643056880000|2022-01-24 20:41:20|8349.8|8347|8350.7|8347.9|8350.7|8347.9|8349.7|8346.9|52
1643056890000|2022-01-24 20:41:30|8350.8|8348|8351.7|8348.9|8351.8|8349|8350.7|8347.9|34
1643056900000|2022-01-24 20:41:40|8351.8|8349|8351.7|8348.9|8351.8|8349|8350.8|8348|19
1643056910000|2022-01-24 20:41:50|8350.8|8348|8350.7|8347.9|8350.8|8348|8349.7|8346.9|13
1643056920000|2022-01-24 20:42:00|8349.8|8347|8350.7|8347.9|8350.7|8347.9|8349.7|8346.9|25
1643056930000|2022-01-24 20:42:10|8351.2|8348.4|8349.7|8346.9|8351.2|8348.4|8349.7|8346.9|36
1643056940000|2022-01-24 20:42:20|8350.1|8347.3|8350.7|8347.9|8350.7|8347.9|8349.8|8347|62
1643056950000|2022-01-24 20:42:30|8350.8|8348|8351.7|8348.9|8351.7|8348.9|8350.7|8347.9|11
1643056960000|2022-01-24 20:42:40|8351.8|8349|8351.7|8348.9|8352.2|8349.4|8351.7|8348.9|13
1643056970000|2022-01-24 20:42:50|8350.9|8348.1|8348.7|8345.9|8350.9|8348.1|8348.7|8345.9|56
1643056980000|2022-01-24 20:43:00|8347.8|8345|8344.8|8342|8348.8|8346|8344.8|8342|32
1643056990000|2022-01-24 20:43:10|8344.7|8341.9|8344.8|8342|8344.8|8342|8343.8|8341|17
1643057000000|2022-01-24 20:43:20|8344.7|8341.9|8342.8|8340|8344.7|8341.9|8340.9|8338.1|104
1643057010000|2022-01-24 20:43:30|8341|8338.2|8340.9|8338.1|8341.8|8339|8340.8|8338|73
1643057020000|2022-01-24 20:43:40|8341|8338.2|8341.8|8339|8343.7|8340.9|8341|8338.2|31
1643057030000|2022-01-24 20:43:50|8341.7|8338.9|8340.8|8338|8341.8|8339|8340.8|8338|14
1643057040000|2022-01-24 20:44:00|8340.9|8338.1|8340.4|8337.6|8341.8|8339|8339.9|8337.1|20
1643057050000|2022-01-24 20:44:10|8340.8|8338|8341.8|8339|8343.8|8341|8340.8|8338|14
1643057060000|2022-01-24 20:44:20|8341.9|8339.1|8342.8|8340|8342.8|8340|8341.8|8339|6
1643057070000|2022-01-24 20:44:30|8342.9|8340.1|8340.8|8338|8342.9|8340.1|8340.8|8338|12
1643057080000|2022-01-24 20:44:40|8340.9|8338.1|8341.9|8339.1|8342.9|8340.1|8340.8|8338|21
1643057090000|2022-01-24 20:44:50|8341.8|8339|8342.8|8340|8342.8|8340|8341.8|8339|9
1643057100000|2022-01-24 20:45:00|8342.9|8340.1|8344.2|8341.4|8344.3|8341.5|8342.3|8339.5|11
1643057110000|2022-01-24 20:45:10|8344.8|8342|8344.8|8342|8344.8|8342|8343.8|8341|12
1643057120000|2022-01-24 20:45:20|8345.3|8342.5|8344.8|8342|8345.3|8342.5|8343.9|8341.1|80
1643057130000|2022-01-24 20:45:30|8344.3|8341.5|8343.8|8341|8344.8|8342|8343.8|8341|16
1643057140000|2022-01-24 20:45:40|8344|8341.2|8344.8|8342|8345.3|8342.5|8343.9|8341.1|16
1643057150000|2022-01-24 20:45:50|8345.2|8342.4|8343.7|8340.9|8345.3|8342.5|8343.7|8340.9|6
1643057160000|2022-01-24 20:46:00|8342.9|8340.1|8344.7|8341.9|8344.7|8341.9|8342.9|8340.1|12
1643057170000|2022-01-24 20:46:10|8344.3|8341.5|8344.8|8342|8345.6|8342.8|8344.3|8341.5|37
1643057180000|2022-01-24 20:46:20|8344.7|8341.9|8351.7|8348.9|8351.7|8348.9|8344.7|8341.9|81
1643057190000|2022-01-24 20:46:30|8351.8|8349|8353.8|8351|8353.8|8351|8350.9|8348.1|29
1643057200000|2022-01-24 20:46:40|8353.7|8350.9|8353.8|8351|8354.8|8352|8352.8|8350|28
1643057210000|2022-01-24 20:46:50|8353.7|8350.9|8354.8|8352|8354.8|8352|8352.9|8350.1|12
1643057220000|2022-01-24 20:47:00|8354|8351.2|8356.8|8354|8356.8|8354|8353.9|8351.1|23
1643057230000|2022-01-24 20:47:10|8356.7|8353.9|8355.9|8353.1|8356.9|8354.1|8355.8|8353|40
1643057240000|2022-01-24 20:47:20|8356.3|8353.5|8354.9|8352.1|8356.7|8353.9|8354.8|8352|26
1643057250000|2022-01-24 20:47:30|8355.3|8352.5|8353.9|8351.1|8355.9|8353.1|8352.9|8350.1|49
1643057260000|2022-01-24 20:47:40|8353.8|8351|8352.9|8350.1|8353.8|8351|8352.9|8350.1|20
1643057270000|2022-01-24 20:47:50|8353.3|8350.5|8353.8|8351|8354.8|8352|8352.9|8350.1|22
1643057280000|2022-01-24 20:48:00|8354|8351.2|8350.8|8348|8354.8|8352|8349.8|8347|39
1643057290000|2022-01-24 20:48:10|8351.8|8349|8352.8|8350|8353.8|8351|8350.8|8348|28
1643057300000|2022-01-24 20:48:20|8353|8350.2|8351.8|8349|8354.8|8352|8351.8|8349|13
1643057310000|2022-01-24 20:48:30|8352.8|8350|8352.8|8350|8352.8|8350|8351.8|8349|46
1643057320000|2022-01-24 20:48:40|8352.4|8349.6|8352.4|8349.6|8352.8|8350|8351.8|8349|14
1643057330000|2022-01-24 20:48:50|8351.9|8349.1|8351.8|8349|8352.2|8349.4|8350.8|8348|8
1643057340000|2022-01-24 20:49:00|8350.9|8348.1|8353.8|8351|8354.8|8352|8350.9|8348.1|16
1643057350000|2022-01-24 20:49:10|8353.9|8351.1|8353.7|8350.9|8354.7|8351.9|8351.8|8349|35
1643057360000|2022-01-24 20:49:20|8352.8|8350|8350.2|8347.4|8353.7|8350.9|8349.8|8347|48
1643057370000|2022-01-24 20:49:30|8349.8|8347|8353.8|8351|8354.7|8351.9|8349.8|8347|21
1643057380000|2022-01-24 20:49:40|8352.9|8350.1|8356.8|8354|8356.9|8354.1|8352.8|8350|30
1643057390000|2022-01-24 20:49:50|8355.9|8353.1|8357.8|8355|8357.8|8355|8355.9|8353.1|20
1643057400000|2022-01-24 20:50:00|8357.9|8355.1|8358.6|8355.8|8361.8|8359|8357.8|8355|162
1643057410000|2022-01-24 20:50:10|8357.8|8355|8358.8|8356|8360.8|8358|8357.8|8355|45
1643057420000|2022-01-24 20:50:20|8359.3|8356.5|8357.9|8355.1|8360.9|8358.1|8357.9|8355.1|36
1643057430000|2022-01-24 20:50:30|8358.3|8355.5|8360.8|8358|8361.8|8359|8357.8|8355|65
1643057440000|2022-01-24 20:50:40|8360.9|8358.1|8361.8|8359|8361.9|8359.1|8360.8|8358|26
1643057450000|2022-01-24 20:50:50|8361.7|8358.9|8364.8|8362|8366.3|8363.5|8359.9|8357.1|119
1643057460000|2022-01-24 20:51:00|8363.8|8361|8360.9|8358.1|8364.7|8361.9|8360.4|8357.6|29
1643057470000|2022-01-24 20:51:10|8361.7|8358.9|8363.3|8360.5|8363.8|8361|8360.9|8358.1|20
1643057480000|2022-01-24 20:51:20|8363.7|8360.9|8364.4|8361.6|8364.8|8362|8362.8|8360|23
1643057490000|2022-01-24 20:51:30|8364.3|8361.5|8364.8|8362|8364.8|8362|8362.8|8360|12
1643057500000|2022-01-24 20:51:40|8364.9|8362.1|8363.9|8361.1|8365.8|8363|8363|8360.2|74
1643057510000|2022-01-24 20:51:50|8364|8361.2|8364.8|8362|8364.8|8362|8363.8|8361|25
1643057520000|2022-01-24 20:52:00|8365.8|8363|8362.8|8360|8365.8|8363|8361.9|8359.1|50
1643057530000|2022-01-24 20:52:10|8362.4|8359.6|8362.8|8360|8363.3|8360.5|8361.8|8359|23
1643057540000|2022-01-24 20:52:20|8362.4|8359.6|8362.8|8360|8362.9|8360.1|8362.4|8359.6|6
1643057550000|2022-01-24 20:52:30|8362.4|8359.6|8362.8|8360|8363.3|8360.5|8362.4|8359.6|12
1643057560000|2022-01-24 20:52:40|8362|8359.2|8364.8|8362|8364.8|8362|8361.9|8359.1|44
1643057570000|2022-01-24 20:52:50|8364.4|8361.6|8364.8|8362|8365.6|8362.8|8364|8361.2|20
1643057580000|2022-01-24 20:53:00|8364.4|8361.6|8363.8|8361|8364.8|8362|8362.9|8360.1|9
1643057590000|2022-01-24 20:53:10|8364.2|8361.4|8364.4|8361.6|8364.8|8362|8363.9|8361.1|11
1643057600000|2022-01-24 20:53:20|8364.8|8362|8364.8|8362|8364.8|8362|8363.9|8361.1|22
1643057610000|2022-01-24 20:53:30|8364.7|8361.9|8364.8|8362|8364.8|8362|8364.7|8361.9|8
1643057620000|2022-01-24 20:53:40|8364.7|8361.9|8362.7|8359.9|8364.7|8361.9|8361.9|8359.1|27
1643057630000|2022-01-24 20:53:50|8362|8359.2|8358.9|8356.1|8362|8359.2|8358.9|8356.1|29
1643057640000|2022-01-24 20:54:00|8359|8356.2|8358.9|8356.1|8359.8|8357|8358.9|8356.1|31
1643057650000|2022-01-24 20:54:10|8357.9|8355.1|8360.9|8358.1|8361.2|8358.4|8357.8|8355|33
1643057660000|2022-01-24 20:54:20|8360.8|8358|8361.8|8359|8361.8|8359|8359.8|8357|16
1643057670000|2022-01-24 20:54:30|8361.7|8358.9|8361.8|8359|8362.8|8360|8360.9|8358.1|8
1643057680000|2022-01-24 20:54:40|8361.7|8358.9|8361.8|8359|8362.2|8359.4|8359.8|8357|25
1643057690000|2022-01-24 20:54:50|8362.2|8359.4|8363.8|8361|8363.8|8361|8360.9|8358.1|64
1643057700000|2022-01-24 20:55:00|8363.6|8360.8|8362.8|8360|8364.2|8361.4|8360.7|8357.9|64
1643057710000|2022-01-24 20:55:10|8361.8|8359|8359.8|8357|8361.8|8359|8359.8|8357|19
1643057720000|2022-01-24 20:55:20|8360.2|8357.4|8359.8|8357|8361.7|8358.9|8359.8|8357|51
1643057730000|2022-01-24 20:55:30|8360.2|8357.4|8361.8|8359|8361.8|8359|8359.8|8357|21
1643057740000|2022-01-24 20:55:40|8362.3|8359.5|8363.8|8361|8363.8|8361|8362.3|8359.5|24
1643057750000|2022-01-24 20:55:50|8363.4|8360.6|8362.8|8360|8363.8|8361|8362.8|8360|3
1643057760000|2022-01-24 20:56:00|8362.7|8359.9|8362.8|8360|8363.2|8360.4|8359.8|8357|13
1643057770000|2022-01-24 20:56:10|8363.6|8360.8|8363.8|8361|8363.8|8361|8362.8|8360|30
1643057780000|2022-01-24 20:56:20|8363|8360.2|8363.4|8360.6|8363.8|8361|8362.9|8360.1|12
1643057790000|2022-01-24 20:56:30|8362.9|8360.1|8363.4|8360.6|8363.8|8361|8362.9|8360.1|5
1643057800000|2022-01-24 20:56:40|8363.8|8361|8362.8|8360|8363.8|8361|8362.8|8360|8
1643057810000|2022-01-24 20:56:50|8362.7|8359.9|8363.8|8361|8363.8|8361|8361.8|8359|5
1643057820000|2022-01-24 20:57:00|8363.7|8360.9|8363.8|8361|8363.8|8361|8362.9|8360.1|7
1643057830000|2022-01-24 20:57:10|8363.4|8360.6|8362.8|8360|8363.8|8361|8362.8|8360|7
1643057840000|2022-01-24 20:57:20|8363.2|8360.4|8363.8|8361|8363.8|8361|8362.8|8360|16
1643057850000|2022-01-24 20:57:30|8363.7|8360.9|8363.8|8361|8363.8|8361|8362.9|8360.1|4
1643057860000|2022-01-24 20:57:40|8363.7|8360.9|8361.8|8359|8363.7|8360.9|8361.8|8359|17
1643057870000|2022-01-24 20:57:50|8361.9|8359.1|8362.8|8360|8362.8|8360|8361.9|8359.1|8
1643057880000|2022-01-24 20:58:00|8363|8360.2|8362.9|8360.1|8364.8|8362|8361.9|8359.1|17
1643057890000|2022-01-24 20:58:10|8362.1|8359.3|8361.9|8359.1|8362.3|8359.5|8359.1|8356.3|66
1643057900000|2022-01-24 20:58:20|8362.7|8359.9|8361.9|8359.1|8362.8|8360|8361.8|8359|56
1643057910000|2022-01-24 20:58:30|8362.7|8359.9|8362.8|8360|8362.8|8360|8361.9|8359.1|28
1643057920000|2022-01-24 20:58:40|8362.4|8359.6|8363.9|8361.1|8364.8|8362|8362.4|8359.6|490
1643057930000|2022-01-24 20:58:50|8364.4|8361.6|8362.8|8360|8364.8|8362|8362.8|8360|10
1643057940000|2022-01-24 20:59:00|8363.2|8360.4|8360.8|8358|8363.8|8361|8360.8|8358|24
1643057950000|2022-01-24 20:59:10|8359.8|8357|8359.8|8357|8359.8|8357|8357.9|8355.1|38
1643057960000|2022-01-24 20:59:20|8360.8|8358|8360.7|8357.9|8360.8|8358|8358.8|8356|14
1643057970000|2022-01-24 20:59:30|8360.3|8357.5|8359.8|8357|8360.3|8357.5|8358.9|8356.1|13
1643057980000|2022-01-24 20:59:40|8359.9|8357.1|8361.8|8359|8362.8|8360|8359.8|8357|138
1643057990000|2022-01-24 20:59:50|8361.9|8359.1|8362.8|8360|8363.7|8360.9|8361.8|8359|45
1643058000000|2022-01-24 21:00:00|8362.7|8359.9|8360.7|8357.9|8362.8|8360|8359.4|8356.6|68
1643058010000|2022-01-24 21:00:10|8360.8|8358|8363.8|8361|8363.8|8361|8360.7|8357.9|8
1643058020000|2022-01-24 21:00:20|8363.7|8360.9|8362.8|8360|8363.8|8361|8362.8|8360|13
1643058030000|2022-01-24 21:00:30|8363.2|8360.4|8363.8|8361|8363.8|8361|8362.8|8360|9
1643058040000|2022-01-24 21:00:40|||||||||1
1643058060000|2022-01-24 21:01:00|8362.9|8360.1|8363.8|8361|8363.8|8361|8362.9|8360.1|6
1643058070000|2022-01-24 21:01:10|8363.4|8360.6|8363.7|8360.9|8363.7|8360.9|8362.8|8360|14
1643058080000|2022-01-24 21:01:20|8362.8|8360|8363.2|8360.4|8364.7|8361.9|8362.8|8360|55
1643058090000|2022-01-24 21:01:30|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8362.7|8359.9|11
1643058100000|2022-01-24 21:01:40|8363.7|8360.9|8362.8|8360|8363.7|8360.9|8362.7|8359.9|13
1643058110000|2022-01-24 21:01:50|||||||||1
1643058120000|2022-01-24 21:02:00|8362.7|8359.9|8362.7|8359.9|8362.7|8359.9|8362.7|8359.9|90
1643058130000|2022-01-24 21:02:10|||||||||29
1643058140000|2022-01-24 21:02:20|||||||||15
1643058150000|2022-01-24 21:02:30|8363.5|8360.7|8363.7|8360.9|8363.7|8360.9|8363.5|8360.7|7
1643058160000|2022-01-24 21:02:40|||||||||2
1643058170000|2022-01-24 21:02:50|8364.6|8361.8|8364.2|8361.4|8364.7|8361.9|8363.7|8360.9|6
1643058180000|2022-01-24 21:03:00|8363.8|8361|8363.7|8360.9|8364.2|8361.4|8363.7|8360.9|13
1643058190000|2022-01-24 21:03:10|8364.1|8361.3|8363.7|8360.9|8364.6|8361.8|8363.7|8360.9|10
1643058200000|2022-01-24 21:03:20|8364.5|8361.7|8362.7|8359.9|8364.6|8361.8|8362.6|8359.8|29
1643058210000|2022-01-24 21:03:30|8362.6|8359.8|8362.7|8359.9|8363.7|8360.9|8362|8359.2|61
1643058220000|2022-01-24 21:03:40|8363.1|8360.3|8362.7|8359.9|8363.6|8360.8|8361.7|8358.9|13
1643058230000|2022-01-24 21:03:50|8362.6|8359.8|8364.2|8361.4|8364.6|8361.8|8362.6|8359.8|32
1643058240000|2022-01-24 21:04:00|8364.6|8361.8|8363.7|8360.9|8365.3|8362.5|8362.7|8359.9|53
1643058250000|2022-01-24 21:04:10|8364.1|8361.3|8363.7|8360.9|8364.1|8361.3|8362.7|8359.9|2
1643058260000|2022-01-24 21:04:20|8363.6|8360.8|8364.6|8361.8|8364.6|8361.8|8363.2|8360.4|7
1643058270000|2022-01-24 21:04:30|8364.2|8361.4|8364.6|8361.8|8364.6|8361.8|8363.7|8360.9|8
1643058280000|2022-01-24 21:04:40|8364.2|8361.4|8364.2|8361.4|8364.6|8361.8|8362.6|8359.8|53
1643058290000|2022-01-24 21:04:50|8363.8|8361|8363.6|8360.8|8365|8362.2|8363.6|8360.8|22
1643058300000|2022-01-24 21:05:00|8363.7|8360.9|8363.2|8360.4|8363.7|8360.9|8362.5|8359.7|10
1643058310000|2022-01-24 21:05:10|8363.6|8360.8|8362.6|8359.8|8363.6|8360.8|8361.7|8358.9|1
1643058320000|2022-01-24 21:05:20|8362.5|8359.7|8362.6|8359.8|8362.6|8359.8|8361.7|8358.9|5
1643058330000|2022-01-24 21:05:30|||||||||5
1643058340000|2022-01-24 21:05:40|8363.5|8360.7|8363.5|8360.7|8363.5|8360.7|8362.6|8359.8|24
1643058350000|2022-01-24 21:05:50|8363.6|8360.8|8363.6|8360.8|8363.6|8360.8|8363.6|8360.8|0
1643058360000|2022-01-24 21:06:00|8364.1|8361.3|8363.6|8360.8|8364.5|8361.7|8363.6|8360.8|6
1643058370000|2022-01-24 21:06:10|||||||||1
1643058380000|2022-01-24 21:06:20|8364.4|8361.6|8363.6|8360.8|8364.4|8361.6|8363.6|8360.8|5
1643058390000|2022-01-24 21:06:30|8363.5|8360.7|8363.5|8360.7|8363.5|8360.7|8363.5|8360.7|0
1643058400000|2022-01-24 21:06:40|8363.6|8360.8|8363.5|8360.7|8363.6|8360.8|8363.5|8360.7|1
1643058410000|2022-01-24 21:06:50|8362.7|8359.9|8363.6|8360.8|8363.6|8360.8|8362.6|8359.8|8
1643058420000|2022-01-24 21:07:00|8363.7|8360.9|8363.6|8360.8|8363.7|8360.9|8363.6|8360.8|0
1643058430000|2022-01-24 21:07:10|8363.7|8360.9|8363.6|8360.8|8364.5|8361.7|8363.6|8360.8|7
1643058440000|2022-01-24 21:07:20|8363.7|8360.9|8363.7|8360.9|8364.6|8361.8|8363.6|8360.8|9
1643058450000|2022-01-24 21:07:30|8364.1|8361.3|8363.7|8360.9|8364.6|8361.8|8363.7|8360.9|3
1643058460000|2022-01-24 21:07:40|8364.2|8361.4|8363.7|8360.9|8364.2|8361.4|8363.7|8360.9|0
1643058470000|2022-01-24 21:07:50|8363.6|8360.8|8363.6|8360.8|8363.6|8360.8|8363.6|8360.8|1
1643058480000|2022-01-24 21:08:00|8363.7|8360.9|8364.6|8361.8|8364.6|8361.8|8363.6|8360.8|11
1643058490000|2022-01-24 21:08:10|8364.5|8361.7|8366.6|8363.8|8366.6|8363.8|8364.5|8361.7|15
1643058500000|2022-01-24 21:08:20|8365.8|8363|8364.7|8361.9|8365.8|8363|8364.5|8361.7|6
1643058510000|2022-01-24 21:08:30|8364.6|8361.8|8365.6|8362.8|8365.6|8362.8|8364.6|8361.8|4
1643058520000|2022-01-24 21:08:40|8365.7|8362.9|8365.6|8362.8|8365.7|8362.9|8365.6|8362.8|1
1643058530000|2022-01-24 21:08:50|8365.5|8362.7|8365.6|8362.8|8365.6|8362.8|8365.5|8362.7|0
1643058550000|2022-01-24 21:09:10|||||||||1
1643058560000|2022-01-24 21:09:20|8365.7|8362.9|8365.7|8362.9|8365.7|8362.9|8365.7|8362.9|2
1643058570000|2022-01-24 21:09:30|8365.6|8362.8|8364.7|8361.9|8365.7|8362.9|8364.7|8361.9|7
1643058580000|2022-01-24 21:09:40|8365.1|8362.3|8364.7|8361.9|8365.6|8362.8|8364.7|8361.9|4
1643058590000|2022-01-24 21:09:50|8364.6|8361.8|8364.2|8361.4|8364.6|8361.8|8362.7|8359.9|47
1643058600000|2022-01-24 21:10:00|8363.7|8360.9|8364.7|8361.9|8364.7|8361.9|8362.7|8359.9|13
1643058610000|2022-01-24 21:10:10|8365.7|8362.9|8364.7|8361.9|8365.7|8362.9|8364.7|8361.9|4
1643058620000|2022-01-24 21:10:20|8364.8|8362|8365.7|8362.9|8365.7|8362.9|8364.7|8361.9|2
1643058630000|2022-01-24 21:10:30|8365.2|8362.4|8365.7|8362.9|8365.7|8362.9|8364.8|8362|10
1643058640000|2022-01-24 21:10:40|8365.2|8362.4|8365.2|8362.4|8365.6|8362.8|8364.8|8362|12
1643058650000|2022-01-24 21:10:50|8364.7|8361.9|8363.6|8360.8|8365.1|8362.3|8363.6|8360.8|6
1643058660000|2022-01-24 21:11:00|8364.7|8361.9|8364.6|8361.8|8364.7|8361.9|8363.7|8360.9|8
1643058670000|2022-01-24 21:11:10|8364.7|8361.9|8364.6|8361.8|8364.7|8361.9|8363.8|8361|3
1643058680000|2022-01-24 21:11:20|8364.7|8361.9|8363.7|8360.9|8364.7|8361.9|8363.6|8360.8|12
1643058690000|2022-01-24 21:11:30|8364.1|8361.3|8364.7|8361.9|8364.7|8361.9|8363.7|8360.9|8
1643058700000|2022-01-24 21:11:40|8364.6|8361.8|8366.5|8363.7|8366.5|8363.7|8364.6|8361.8|106
1643058710000|2022-01-24 21:11:50|8367.4|8364.6|8369.5|8366.7|8369.5|8366.7|8367.4|8364.6|449
1643058720000|2022-01-24 21:12:00|8369|8366.2|8368.5|8365.7|8369.5|8366.7|8368.5|8365.7|19
1643058730000|2022-01-24 21:12:10|8368.6|8365.8|8369.6|8366.8|8369.6|8366.8|8368.6|8365.8|11
1643058740000|2022-01-24 21:12:20|8369.5|8366.7|8371.5|8368.7|8371.5|8368.7|8369.5|8366.7|36
1643058750000|2022-01-24 21:12:30|8371.1|8368.3|8370.6|8367.8|8371.5|8368.7|8370.1|8367.3|35
1643058760000|2022-01-24 21:12:40|8371.4|8368.6|8374.6|8371.8|8375.5|8372.7|8371.4|8368.6|73
1643058770000|2022-01-24 21:12:50|8374.1|8371.3|8374.6|8371.8|8375.1|8372.3|8373.6|8370.8|55
1643058780000|2022-01-24 21:13:00|8375|8372.2|8373.5|8370.7|8375|8372.2|8372.1|8369.3|79
1643058790000|2022-01-24 21:13:10|8374.5|8371.7|8374.5|8371.7|8375.5|8372.7|8374.1|8371.3|35
1643058800000|2022-01-24 21:13:20|8374.1|8371.3|8374.5|8371.7|8374.5|8371.7|8373.5|8370.7|22
1643058810000|2022-01-24 21:13:30|8375.1|8372.3|8375.5|8372.7|8375.5|8372.7|8375.1|8372.3|8
1643058820000|2022-01-24 21:13:40|8376.5|8373.7|8377.5|8374.7|8377.5|8374.7|8376.5|8373.7|35
1643058830000|2022-01-24 21:13:50|||||||||5
1643058840000|2022-01-24 21:14:00|||||||||4
1643058850000|2022-01-24 21:14:10|8376.6|8373.8|8383.5|8380.7|8386.5|8383.7|8376.5|8373.7|130
1643058860000|2022-01-24 21:14:20|8383.6|8380.8|8383.5|8380.7|8384.1|8381.3|8381.5|8378.7|39
1643058870000|2022-01-24 21:14:30|8382.6|8379.8|8384.6|8381.8|8385.3|8382.5|8382.5|8379.7|48
1643058880000|2022-01-24 21:14:40|8384.4|8381.6|8383.5|8380.7|8384.4|8381.6|8382.5|8379.7|18
1643058890000|2022-01-24 21:14:50|8383.9|8381.1|8384.1|8381.3|8384.5|8381.7|8383.5|8380.7|15
1643058900000|2022-01-24 21:15:00|8383.5|8380.7|8384.5|8381.7|8384.6|8381.8|8383.5|8380.7|20
1643058910000|2022-01-24 21:15:10|8385.3|8382.5|8386.6|8383.8|8387.5|8384.7|8385.3|8382.5|36
1643058920000|2022-01-24 21:15:20|8386.5|8383.7|8386.5|8383.7|8386.6|8383.8|8385.5|8382.7|16
1643058930000|2022-01-24 21:15:30|||||||||34
1643058940000|2022-01-24 21:15:40|8386.1|8383.3|8387|8384.2|8388.4|8385.6|8386.1|8383.3|65
1643058950000|2022-01-24 21:15:50|8386.6|8383.8|8389.5|8386.7|8390.4|8387.6|8386.6|8383.8|57
1643058960000|2022-01-24 21:16:00|8389.9|8387.1|8390.5|8387.7|8392.5|8389.7|8389.9|8387.1|78
1643058970000|2022-01-24 21:16:10|8389.7|8386.9|8389.5|8386.7|8390.1|8387.3|8388.5|8385.7|36
1643058980000|2022-01-24 21:16:20|8389.1|8386.3|8388.6|8385.8|8389.5|8386.7|8388.5|8385.7|5
1643058990000|2022-01-24 21:16:30|8389|8386.2|8388.6|8385.8|8389.1|8386.3|8388.6|8385.8|4
1643059000000|2022-01-24 21:16:40|8389|8386.2|8388.6|8385.8|8389.5|8386.7|8388.6|8385.8|5
1643059010000|2022-01-24 21:16:50|8389|8386.2|8389.1|8386.3|8389.5|8386.7|8389|8386.2|2
1643059020000|2022-01-24 21:17:00|8389.5|8386.7|8389.6|8386.8|8389.6|8386.8|8389.5|8386.7|9
1643059030000|2022-01-24 21:17:10|8388.6|8385.8|8389.1|8386.3|8389.5|8386.7|8388.6|8385.8|14
1643059040000|2022-01-24 21:17:20|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|1
1643059050000|2022-01-24 21:17:30|8388.5|8385.7|8388.1|8385.3|8388.5|8385.7|8388.1|8385.3|4
1643059060000|2022-01-24 21:17:40|8387.7|8384.9|8389.5|8386.7|8389.6|8386.8|8387.7|8384.9|14
1643059070000|2022-01-24 21:17:50|8389.1|8386.3|8388.9|8386.1|8389.1|8386.3|8388.5|8385.7|12
1643059080000|2022-01-24 21:18:00|8389|8386.2|8387.5|8384.7|8389|8386.2|8386.5|8383.7|23
1643059090000|2022-01-24 21:18:10|8386.7|8383.9|8389.5|8386.7|8389.6|8386.8|8386.1|8383.3|27
1643059100000|2022-01-24 21:18:20|8389.1|8386.3|8387.5|8384.7|8389.6|8386.8|8387.5|8384.7|9
1643059110000|2022-01-24 21:18:30|8387.6|8384.8|8387.1|8384.3|8387.6|8384.8|8387.1|8384.3|3
1643059120000|2022-01-24 21:18:40|8386.7|8383.9|8387.5|8384.7|8387.5|8384.7|8386.6|8383.8|3
1643059130000|2022-01-24 21:18:50|8387.1|8384.3|8387.5|8384.7|8387.6|8384.8|8387.1|8384.3|4
1643059140000|2022-01-24 21:19:00|8386.5|8383.7|8385.6|8382.8|8386.5|8383.7|8385.6|8382.8|24
1643059150000|2022-01-24 21:19:10|8386.5|8383.7|8386.1|8383.3|8386.5|8383.7|8385.6|8382.8|7
1643059160000|2022-01-24 21:19:20|8386.5|8383.7|8386.1|8383.3|8386.5|8383.7|8386.1|8383.3|0
1643059170000|2022-01-24 21:19:30|8385.6|8382.8|8386.5|8383.7|8386.5|8383.7|8385.6|8382.8|6
1643059180000|2022-01-24 21:19:40|8386.1|8383.3|8386.1|8383.3|8386.5|8383.7|8385.7|8382.9|4
1643059190000|2022-01-24 21:19:50|8386.5|8383.7|8384.5|8381.7|8386.5|8383.7|8383.5|8380.7|23
1643059200000|2022-01-24 21:20:00|8384.6|8381.8|8385.5|8382.7|8385.9|8383.1|8384.5|8381.7|12
1643059210000|2022-01-24 21:20:10|8384.5|8381.7|8385.5|8382.7|8385.5|8382.7|8384.5|8381.7|6
1643059220000|2022-01-24 21:20:20|8385.1|8382.3|8384.3|8381.5|8385.5|8382.7|8383.5|8380.7|16
1643059230000|2022-01-24 21:20:30|8384.5|8381.7|8383.5|8380.7|8384.5|8381.7|8383.5|8380.7|1
1643059240000|2022-01-24 21:20:40|8383.1|8380.3|8385.5|8382.7|8385.5|8382.7|8383.1|8380.3|7
1643059250000|2022-01-24 21:20:50|8385.1|8382.3|8382.7|8379.9|8385.5|8382.7|8382.7|8379.9|73
1643059260000|2022-01-24 21:21:00|8383.1|8380.3|8384.7|8381.9|8384.8|8382|8382.7|8379.9|15
1643059270000|2022-01-24 21:21:10|8384.6|8381.8|8384.7|8381.9|8384.7|8381.9|8384.6|8381.8|3
1643059280000|2022-01-24 21:21:20|8384.6|8381.8|8383.7|8380.9|8384.6|8381.8|8383.7|8380.9|10
1643059290000|2022-01-24 21:21:30|8382.9|8380.1|8382.1|8379.3|8382.9|8380.1|8381.7|8378.9|6
1643059300000|2022-01-24 21:21:40|8382.2|8379.4|8381.7|8378.9|8382.2|8379.4|8380.7|8377.9|18
1643059310000|2022-01-24 21:21:50|8382.2|8379.4|8381.6|8378.8|8382.7|8379.9|8381.6|8378.8|6
1643059320000|2022-01-24 21:22:00|8381.7|8378.9|8381.7|8378.9|8382.7|8379.9|8381.7|8378.9|11
1643059340000|2022-01-24 21:22:20|8382.2|8379.4|8382.7|8379.9|8383.2|8380.4|8381.7|8378.9|15
1643059350000|2022-01-24 21:22:30|8382.1|8379.3|8381.7|8378.9|8382.1|8379.3|8381.6|8378.8|1
1643059360000|2022-01-24 21:22:40|8382.5|8379.7|8382.7|8379.9|8383.7|8380.9|8382.5|8379.7|12
1643059370000|2022-01-24 21:22:50|8383.5|8380.7|8383.6|8380.8|8383.6|8380.8|8382.7|8379.9|11
1643059380000|2022-01-24 21:23:00|8383.7|8380.9|8383.6|8380.8|8383.7|8380.9|8383.6|8380.8|1
1643059390000|2022-01-24 21:23:10|8384.1|8381.3|8384.6|8381.8|8384.7|8381.9|8384.1|8381.3|1
1643059400000|2022-01-24 21:23:20|8383.8|8381|8382.7|8379.9|8383.8|8381|8382.7|8379.9|10
1643059410000|2022-01-24 21:23:30|8382.6|8379.8|8382.7|8379.9|8382.7|8379.9|8382.6|8379.8|0
1643059440000|2022-01-24 21:24:00|8383.7|8380.9|8383.3|8380.5|8384.6|8381.8|8383.3|8380.5|8
1643059450000|2022-01-24 21:24:10|8382.8|8380|8382.7|8379.9|8383.7|8380.9|8382.7|8379.9|5
1643059460000|2022-01-24 21:24:20|8382.6|8379.8|8383.7|8380.9|8383.7|8380.9|8382.6|8379.8|4
1643059470000|2022-01-24 21:24:30|8383.3|8380.5|8382.7|8379.9|8383.3|8380.5|8382.7|8379.9|0
1643059480000|2022-01-24 21:24:40|8383.1|8380.3|8383.1|8380.3|8383.1|8380.3|8383.1|8380.3|5
1643059490000|2022-01-24 21:24:50|8383.5|8380.7|8383.3|8380.5|8383.7|8380.9|8382.9|8380.1|4
1643059500000|2022-01-24 21:25:00|8383.7|8380.9|8382.7|8379.9|8383.7|8380.9|8382.7|8379.9|5
1643059510000|2022-01-24 21:25:10|8383.1|8380.3|8383.7|8380.9|8383.7|8380.9|8383.1|8380.3|7
1643059530000|2022-01-24 21:25:30|8382.8|8380|8382.7|8379.9|8382.8|8380|8382.4|8379.6|9
1643059540000|2022-01-24 21:25:40|8381.7|8378.9|8381.7|8378.9|8381.7|8378.9|8381.7|8378.9|3
1643059550000|2022-01-24 21:25:50|8382.1|8379.3|8381.7|8378.9|8382.1|8379.3|8381.7|8378.9|2
1643059580000|2022-01-24 21:26:20|||||||||1
1643059600000|2022-01-24 21:26:40|||||||||3
1643059610000|2022-01-24 21:26:50|8381.6|8378.8|8380.7|8377.9|8381.6|8378.8|8380.7|8377.9|10
1643059620000|2022-01-24 21:27:00|8379.7|8376.9|8380.7|8377.9|8382.1|8379.3|8379.7|8376.9|33
1643059630000|2022-01-24 21:27:10|8380.3|8377.5|8381.7|8378.9|8381.7|8378.9|8380.3|8377.5|11
1643059640000|2022-01-24 21:27:20|8381.3|8378.5|8382.7|8379.9|8383.1|8380.3|8380.7|8377.9|33
1643059650000|2022-01-24 21:27:30|||||||||1
1643059660000|2022-01-24 21:27:40|8382.6|8379.8|8382.6|8379.8|8382.6|8379.8|8382.6|8379.8|6
1643059670000|2022-01-24 21:27:50|8381.8|8379|8381.7|8378.9|8381.8|8379|8381.7|8378.9|4
1643059680000|2022-01-24 21:28:00|8382.1|8379.3|8383.3|8380.5|8383.7|8380.9|8382.1|8379.3|4
1643059690000|2022-01-24 21:28:10|8383.7|8380.9|8383.1|8380.3|8383.7|8380.9|8382.7|8379.9|0
1643059700000|2022-01-24 21:28:20|8383.5|8380.7|8383.1|8380.3|8383.6|8380.8|8382.7|8379.9|3
1643059710000|2022-01-24 21:28:30|8383.6|8380.8|8383.7|8380.9|8384.1|8381.3|8383.6|8380.8|14
1643059720000|2022-01-24 21:28:40|8384.1|8381.3|8383.7|8380.9|8384.1|8381.3|8383.7|8380.9|8
1643059730000|2022-01-24 21:28:50|8383.3|8380.5|8384.6|8381.8|8384.6|8381.8|8382.7|8379.9|24
1643059740000|2022-01-24 21:29:00|8383.8|8381|8384.6|8381.8|8384.6|8381.8|8383.8|8381|2
1643059750000|2022-01-24 21:29:10|8384.7|8381.9|8384.7|8381.9|8384.8|8382|8384.6|8381.8|6
1643059760000|2022-01-24 21:29:20|8385.1|8382.3|8384.7|8381.9|8385.6|8382.8|8384.7|8381.9|4
1643059770000|2022-01-24 21:29:30|8385.1|8382.3|8384.7|8381.9|8385.5|8382.7|8384.7|8381.9|0
1643059780000|2022-01-24 21:29:40|8385.6|8382.8|8385.1|8382.3|8385.6|8382.8|8385.1|8382.3|11
1643059790000|2022-01-24 21:29:50|8385.5|8382.7|8386.7|8383.9|8387.6|8384.8|8385.5|8382.7|37
1643059800000|2022-01-24 21:30:00|8387.1|8384.3|8388.2|8385.4|8388.6|8385.8|8386.7|8383.9|41
1643059810000|2022-01-24 21:30:10|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8388.2|8385.4|5
1643059820000|2022-01-24 21:30:20|8388.3|8385.5|8387.8|8385|8388.3|8385.5|8387.8|8385|54
1643059840000|2022-01-24 21:30:40|8387|8384.2|8387.2|8384.4|8387.2|8384.4|8386.7|8383.9|21
1643059850000|2022-01-24 21:30:50|8386.8|8384|8384.7|8381.9|8386.8|8384|8384.7|8381.9|12
1643059860000|2022-01-24 21:31:00|8383.9|8381.1|8382.8|8380|8383.9|8381.1|8381.7|8378.9|316
1643059870000|2022-01-24 21:31:10|8383.2|8380.4|8382.8|8380|8383.2|8380.4|8382.7|8379.9|2
1643059880000|2022-01-24 21:31:20|8382|8379.2|8380.8|8378|8382|8379.2|8380.7|8377.9|4
1643059890000|2022-01-24 21:31:30|8381.8|8379|8381.8|8379|8382.7|8379.9|8381.8|8379|3
1643059900000|2022-01-24 21:31:40|8381.4|8378.6|8381.3|8378.5|8381.8|8379|8380.8|8378|14
1643059910000|2022-01-24 21:31:50|8381.8|8379|8381.8|8379|8381.8|8379|8381.8|8379|0
1643059920000|2022-01-24 21:32:00|8381.4|8378.6|8380.3|8377.5|8381.4|8378.6|8379.8|8377|73
1643059930000|2022-01-24 21:32:10|8379.9|8377.1|8381.7|8378.9|8381.7|8378.9|8379.8|8377|3
1643059940000|2022-01-24 21:32:20|8381.8|8379|8380.8|8378|8381.8|8379|8380.8|8378|1
1643059950000|2022-01-24 21:32:30|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|8380.7|8377.9|4
1643059960000|2022-01-24 21:32:40|8380.8|8378|8381.3|8378.5|8381.3|8378.5|8380.8|8378|2
1643059970000|2022-01-24 21:32:50|8381.7|8378.9|8380.7|8377.9|8381.7|8378.9|8380.7|8377.9|1
1643059980000|2022-01-24 21:33:00|8381.1|8378.3|8380.8|8378|8381.2|8378.4|8380.8|8378|3
1643059990000|2022-01-24 21:33:10|8380.7|8377.9|8382.7|8379.9|8382.7|8379.9|8380.7|8377.9|10
1643060000000|2022-01-24 21:33:20|8382.8|8380|8383.7|8380.9|8384.2|8381.4|8382.8|8380|9
1643060010000|2022-01-24 21:33:30|8383.8|8381|8384.7|8381.9|8385.3|8382.5|8383.8|8381|6
1643060020000|2022-01-24 21:33:40|8384.8|8382|8384.7|8381.9|8384.8|8382|8384.7|8381.9|0
1643060030000|2022-01-24 21:33:50|8383.9|8381.1|8383.7|8380.9|8383.9|8381.1|8383.7|8380.9|9
1643060040000|2022-01-24 21:34:00|8383.8|8381|8383.7|8380.9|8383.8|8381|8383.7|8380.9|1
1643060060000|2022-01-24 21:34:20|8383.8|8381|8385.6|8382.8|8385.6|8382.8|8383.7|8380.9|14
1643060070000|2022-01-24 21:34:30|8385.7|8382.9|8385.7|8382.9|8386.8|8384|8385.7|8382.9|14
1643060080000|2022-01-24 21:34:40|8386.7|8383.9|8387.7|8384.9|8387.7|8384.9|8386.7|8383.9|4
1643060090000|2022-01-24 21:34:50|8387.8|8385|8386.8|8384|8387.8|8385|8386.8|8384|3
1643060100000|2022-01-24 21:35:00|8387.2|8384.4|8386.7|8383.9|8387.3|8384.5|8385.7|8382.9|11
1643060110000|2022-01-24 21:35:10|8385.8|8383|8385.3|8382.5|8385.8|8383|8384.8|8382|7
1643060120000|2022-01-24 21:35:20|8384.9|8382.1|8384.7|8381.9|8385.8|8383|8384.7|8381.9|9
1643060130000|2022-01-24 21:35:30|8384.8|8382|8384.7|8381.9|8384.8|8382|8384.7|8381.9|0
1643060140000|2022-01-24 21:35:40|8384.8|8382|8385.7|8382.9|8385.7|8382.9|8384.8|8382|6
1643060150000|2022-01-24 21:35:50|8384.8|8382|8384.3|8381.5|8384.8|8382|8383.8|8381|11
1643060160000|2022-01-24 21:36:00|8384.7|8381.9|8383.3|8380.5|8384.7|8381.9|8382.8|8380|14
1643060170000|2022-01-24 21:36:10|8382.8|8380|8383.8|8381|8383.8|8381|8382.8|8380|16
1643060190000|2022-01-24 21:36:30|8383.9|8381.1|8384.3|8381.5|8384.8|8382|8383.8|8381|10
1643060200000|2022-01-24 21:36:40|8383.8|8381|8384.7|8381.9|8384.8|8382|8383.8|8381|8
1643060210000|2022-01-24 21:36:50|8384.8|8382|8384.8|8382|8384.8|8382|8384.7|8381.9|3
1643060220000|2022-01-24 21:37:00|8385.2|8382.4|8384.3|8381.5|8385.3|8382.5|8384.3|8381.5|11
1643060230000|2022-01-24 21:37:10|8384.7|8381.9|8384.7|8381.9|8384.7|8381.9|8384.3|8381.5|1
1643060240000|2022-01-24 21:37:20|8384.8|8382|8383.8|8381|8384.8|8382|8383.8|8381|5
1643060260000|2022-01-24 21:37:40|8383|8380.2|8383.3|8380.5|8383.7|8380.9|8382.8|8380|11
1643060270000|2022-01-24 21:37:50|8382.8|8380|8383.7|8380.9|8383.8|8381|8382.8|8380|4
1643060280000|2022-01-24 21:38:00|8383.8|8381|8383.8|8381|8383.8|8381|8383.8|8381|0
1643060290000|2022-01-24 21:38:10|8384.2|8381.4|8383.8|8381|8384.8|8382|8383.8|8381|6
1643060300000|2022-01-24 21:38:20|8382.8|8380|8382.8|8380|8382.8|8380|8382.8|8380|2
1643060330000|2022-01-24 21:38:50|8383.2|8380.4|8383.8|8381|8384.3|8381.5|8383.2|8380.4|10
1643060340000|2022-01-24 21:39:00|8384.6|8381.8|8385.3|8382.5|8385.8|8383|8384.6|8381.8|18
1643060350000|2022-01-24 21:39:10|8384.8|8382|8384.7|8381.9|8385.3|8382.5|8383.8|8381|6
1643060360000|2022-01-24 21:39:20|8384.8|8382|8383.8|8381|8384.8|8382|8383.8|8381|4
1643060370000|2022-01-24 21:39:30|8382.8|8380|8382.8|8380|8382.8|8380|8382.8|8380|10
1643060390000|2022-01-24 21:39:50|||||||||6
1643060400000|2022-01-24 21:40:00|8383.2|8380.4|8382.8|8380|8383.7|8380.9|8382.8|8380|7
1643060410000|2022-01-24 21:40:10|8383.3|8380.5|8383.3|8380.5|8383.3|8380.5|8382.8|8380|2
1643060430000|2022-01-24 21:40:30|8383.2|8380.4|8382.8|8380|8383.2|8380.4|8382.8|8380|0
1643060440000|2022-01-24 21:40:40|8383.3|8380.5|8383.3|8380.5|8383.7|8380.9|8382.8|8380|4
1643060450000|2022-01-24 21:40:50|8383.7|8380.9|8383.3|8380.5|8383.7|8380.9|8382.8|8380|2
1643060460000|2022-01-24 21:41:00|8382.8|8380|8382.8|8380|8383.3|8380.5|8382.8|8380|1
1643060470000|2022-01-24 21:41:10|||||||||1
1643060480000|2022-01-24 21:41:20|8382.3|8379.5|8382.8|8380|8382.8|8380|8381.7|8378.9|12
1643060490000|2022-01-24 21:41:30|8382.7|8379.9|8382.8|8380|8383.3|8380.5|8382.7|8379.9|1
1643060500000|2022-01-24 21:41:40|8382.7|8379.9|8383.8|8381|8383.8|8381|8382.7|8379.9|0
1643060510000|2022-01-24 21:41:50|8384.2|8381.4|8382.7|8379.9|8384.2|8381.4|8382.7|8379.9|8
1643060520000|2022-01-24 21:42:00|8382.8|8380|8383.3|8380.5|8383.7|8380.9|8382.8|8380|8
1643060530000|2022-01-24 21:42:10|8383.7|8380.9|8384.3|8381.5|8384.8|8382|8383.3|8380.5|1
1643060540000|2022-01-24 21:42:20|8383.8|8381|8383.8|8381|8383.8|8381|8383.8|8381|1
1643060560000|2022-01-24 21:42:40|8384.3|8381.5|8384.7|8381.9|8384.8|8382|8383.9|8381.1|7
1643060570000|2022-01-24 21:42:50|8384.2|8381.4|8383.8|8381|8384.2|8381.4|8383.8|8381|4
1643060580000|2022-01-24 21:43:00|8384.3|8381.5|8383.7|8380.9|8384.3|8381.5|8382.8|8380|5
1643060590000|2022-01-24 21:43:10|8382.9|8380.1|8382.8|8380|8383.3|8380.5|8382.8|8380|2
1643060600000|2022-01-24 21:43:20|8383.6|8380.8|8382.8|8380|8384.2|8381.4|8382.8|8380|16
1643060620000|2022-01-24 21:43:40|8381.8|8379|8380.8|8378|8382.3|8379.5|8380.8|8378|12
1643060630000|2022-01-24 21:43:50|8382.2|8379.4|8381.8|8379|8382.7|8379.9|8381.8|8379|2
1643060640000|2022-01-24 21:44:00|8382.3|8379.5|8382.3|8379.5|8382.3|8379.5|8381.8|8379|5
1643060650000|2022-01-24 21:44:10|8382.7|8379.9|8382.3|8379.5|8382.7|8379.9|8382.3|8379.5|1
1643060660000|2022-01-24 21:44:20|8381.9|8379.1|8382.7|8379.9|8382.7|8379.9|8381.8|8379|2
1643060670000|2022-01-24 21:44:30|8381.8|8379|8381.8|8379|8381.8|8379|8381.8|8379|1
1643060680000|2022-01-24 21:44:40|8382.6|8379.8|8382.3|8379.5|8382.8|8380|8382.3|8379.5|1
1643060690000|2022-01-24 21:44:50|8382.7|8379.9|8382.3|8379.5|8382.8|8380|8381.9|8379.1|4
1643060700000|2022-01-24 21:45:00|8382.7|8379.9|8384.3|8381.5|8384.7|8381.9|8382.7|8379.9|22
1643060710000|2022-01-24 21:45:10|8384.7|8381.9|8384.3|8381.5|8384.7|8381.9|8383.8|8381|3
1643060720000|2022-01-24 21:45:20|8384.7|8381.9|8383.8|8381|8384.7|8381.9|8383.8|8381|4
1643060730000|2022-01-24 21:45:30|8384.2|8381.4|8384.3|8381.5|8384.7|8381.9|8384.2|8381.4|3
1643060740000|2022-01-24 21:45:40|8384.7|8381.9|8384.7|8381.9|8384.7|8381.9|8383.8|8381|2
1643060750000|2022-01-24 21:45:50|8383.8|8381|8384.7|8381.9|8384.8|8382|8383.8|8381|1
1643060760000|2022-01-24 21:46:00|8384.8|8382|8384.8|8382|8384.8|8382|8384.8|8382|2
1643060770000|2022-01-24 21:46:10|||||||||4
1643060780000|2022-01-24 21:46:20|||||||||2
1643060790000|2022-01-24 21:46:30|||||||||2
1643060800000|2022-01-24 21:46:40|8383.8|8381|8384.7|8381.9|8384.7|8381.9|8383.8|8381|9
1643060810000|2022-01-24 21:46:50|8385.2|8382.4|8385.7|8382.9|8385.7|8382.9|8385.2|8382.4|1
1643060820000|2022-01-24 21:47:00|8384.9|8382.1|8384.8|8382|8384.9|8382.1|8384.8|8382|1
1643060830000|2022-01-24 21:47:10|||||||||1
1643060840000|2022-01-24 21:47:20|8385.7|8382.9|8385.7|8382.9|8385.7|8382.9|8385.7|8382.9|2
1643060850000|2022-01-24 21:47:30|8384.8|8382|8385.7|8382.9|8385.7|8382.9|8384.8|8382|6
1643060860000|2022-01-24 21:47:40|8385.3|8382.5|8384.3|8381.5|8385.3|8382.5|8384.3|8381.5|2
1643060870000|2022-01-24 21:47:50|8384.7|8381.9|8384.8|8382|8385.7|8382.9|8384.3|8381.5|4
1643060880000|2022-01-24 21:48:00|8385.3|8382.5|8384.2|8381.4|8385.7|8382.9|8383.8|8381|18
1643060890000|2022-01-24 21:48:10|8384.6|8381.8|8384.2|8381.4|8384.6|8381.8|8384.2|8381.4|0
1643060900000|2022-01-24 21:48:20|8385.7|8382.9|8385.7|8382.9|8385.7|8382.9|8385.3|8382.5|20
1643060910000|2022-01-24 21:48:30|8385.3|8382.5|8385.3|8382.5|8385.7|8382.9|8384.8|8382|0
1643060920000|2022-01-24 21:48:40|8385.7|8382.9|8385.3|8382.5|8385.7|8382.9|8384.8|8382|18
1643060930000|2022-01-24 21:48:50|8385.7|8382.9|8388.3|8385.5|8388.7|8385.9|8385.7|8382.9|132
1643060940000|2022-01-24 21:49:00|8388.7|8385.9|8386.8|8384|8388.8|8386|8386.8|8384|33
1643060950000|2022-01-24 21:49:10|8387.3|8384.5|8387.7|8384.9|8387.7|8384.9|8387.3|8384.5|8
1643060960000|2022-01-24 21:49:20|||||||||2
1643060970000|2022-01-24 21:49:30|8386.9|8384.1|8386.7|8383.9|8386.9|8384.1|8386.7|8383.9|3
1643061000000|2022-01-24 21:50:00|8385.8|8383|8386.7|8383.9|8387.7|8384.9|8385.3|8382.5|52
1643061010000|2022-01-24 21:50:10|8386.3|8383.5|8387.7|8384.9|8387.7|8384.9|8385.8|8383|5
1643061020000|2022-01-24 21:50:20|8387.3|8384.5|8387.7|8384.9|8387.7|8384.9|8387.3|8384.5|0
1643061040000|2022-01-24 21:50:40|8388.6|8385.8|8388.7|8385.9|8388.7|8385.9|8388.6|8385.8|11
1643061060000|2022-01-24 21:51:00|8388.6|8385.8|8388.6|8385.8|8388.6|8385.8|8388.2|8385.4|6
1643061070000|2022-01-24 21:51:10|8388.2|8385.4|8388.7|8385.9|8388.7|8385.9|8388.2|8385.4|2
1643061080000|2022-01-24 21:51:20|8388.8|8386|8388.8|8386|8388.8|8386|8388.8|8386|2
1643061110000|2022-01-24 21:51:50|8388.7|8385.9|8388.7|8385.9|8388.8|8386|8387.8|8385|7
1643061120000|2022-01-24 21:52:00|8388.3|8385.5|8387.8|8385|8388.3|8385.5|8387.8|8385|1
1643061140000|2022-01-24 21:52:20|||||||||1
1643061150000|2022-01-24 21:52:30|8387.4|8384.6|8387.7|8384.9|8387.8|8385|8387.3|8384.5|8
1643061160000|2022-01-24 21:52:40|8387.8|8385|8387.7|8384.9|8387.8|8385|8387.7|8384.9|0
1643061170000|2022-01-24 21:52:50|8387.8|8385|8387.7|8384.9|8387.8|8385|8387.7|8384.9|0
1643061180000|2022-01-24 21:53:00|8387.8|8385|8387.7|8384.9|8387.8|8385|8387.7|8384.9|1
1643061190000|2022-01-24 21:53:10|8387.8|8385|8387.7|8384.9|8387.8|8385|8387.7|8384.9|1
1643061200000|2022-01-24 21:53:20|8387.8|8385|8387.3|8384.5|8388.7|8385.9|8387.3|8384.5|21
1643061210000|2022-01-24 21:53:30|8387.7|8384.9|8387.8|8385|8388.7|8385.9|8387.7|8384.9|9
1643061220000|2022-01-24 21:53:40|8388.6|8385.8|8388.7|8385.9|8388.7|8385.9|8388.6|8385.8|1
1643061230000|2022-01-24 21:53:50|8388.6|8385.8|8388.3|8385.5|8388.7|8385.9|8387.8|8385|6
1643061240000|2022-01-24 21:54:00|8388.7|8385.9|8388.3|8385.5|8388.7|8385.9|8388.3|8385.5|1
1643061250000|2022-01-24 21:54:10|8388.7|8385.9|8388.7|8385.9|8389.7|8386.9|8388.3|8385.5|27
1643061260000|2022-01-24 21:54:20|8388.8|8386|8389.7|8386.9|8389.7|8386.9|8388.8|8386|11
1643061270000|2022-01-24 21:54:30|8389.3|8386.5|8391.7|8388.9|8391.7|8388.9|8389.3|8386.3|59
1643061280000|2022-01-24 21:54:40|8391.3|8388.5|8392.7|8389.9|8392.7|8389.9|8390.8|8388|30
1643061290000|2022-01-24 21:54:50|8392.3|8389.5|8392.3|8389.5|8392.7|8389.9|8392.2|8389.4|22
1643061300000|2022-01-24 21:55:00|8392.7|8389.9|8394.7|8391.9|8396.7|8393.9|8392.7|8389.9|152
1643061310000|2022-01-24 21:55:10|8394.3|8391.5|8394.7|8391.9|8394.7|8391.9|8393.9|8391.1|12
1643061320000|2022-01-24 21:55:20|8395.6|8392.8|8396.3|8393.5|8396.7|8393.9|8395.3|8392.5|19
1643061330000|2022-01-24 21:55:30|8396.7|8393.9|8396.7|8393.9|8397.2|8394.4|8396.7|8393.9|12
1643061340000|2022-01-24 21:55:40|8396.3|8393.5|8397.2|8394.4|8397.2|8394.4|8396.3|8393.5|2
1643061350000|2022-01-24 21:55:50|8397.3|8394.5|8396.7|8393.9|8397.3|8394.5|8396.7|8393.9|14
1643061360000|2022-01-24 21:56:00|8397.5|8394.7|8398.7|8395.9|8398.7|8395.9|8397.5|8394.7|35
1643061370000|2022-01-24 21:56:10|||||||||1
1643061380000|2022-01-24 21:56:20|8398.8|8396|8398.8|8396|8398.8|8396|8398.8|8396|2
1643061390000|2022-01-24 21:56:30|8398.7|8395.9|8398.7|8395.9|8398.7|8395.9|8398.7|8395.9|0
1643061400000|2022-01-24 21:56:40|||||||||3
1643061410000|2022-01-24 21:56:50|8398.6|8395.8|8397.8|8395|8398.6|8395.8|8397.8|8395|9
1643061430000|2022-01-24 21:57:10|8398.2|8395.4|8398.3|8395.5|8398.3|8395.5|8398.2|8395.4|9
1643061440000|2022-01-24 21:57:20|8397.7|8394.9|8398.3|8395.5|8398.7|8395.9|8397.6|8394.8|5
1643061450000|2022-01-24 21:57:30|8397.9|8395.1|8397.7|8394.9|8398.3|8395.5|8397.7|8394.9|1
1643061460000|2022-01-24 21:57:40|8397.8|8395|8397.8|8395|8398.7|8395.9|8397.8|8395|2
1643061470000|2022-01-24 21:57:50|||||||||4
1643061480000|2022-01-24 21:58:00|8397.3|8394.5|8395.6|8392.8|8397.3|8394.5|8395.6|8392.8|1
1643061490000|2022-01-24 21:58:10|8395.7|8392.9|8394.3|8391.5|8395.7|8392.9|8393.2|8390.4|24
1643061500000|2022-01-24 21:58:20|8394.2|8391.4|8394.7|8391.9|8394.7|8391.9|8393.7|8390.9|2
1643061510000|2022-01-24 21:58:30|8394.5|8391.7|8395.7|8392.9|8395.9|8393.1|8393.7|8390.9|12
1643061520000|2022-01-24 21:58:40|||||||||7
1643061530000|2022-01-24 21:58:50|8394.8|8392|8394.8|8392|8394.8|8392|8394.8|8392|6
1643061540000|2022-01-24 21:59:00|8394.7|8391.9|8394.6|8391.8|8394.7|8391.9|8393.7|8390.9|13
1643061560000|2022-01-24 21:59:20|8394.2|8391.4|8393.6|8390.8|8394.6|8391.8|8393.6|8390.8|3
1643061570000|2022-01-24 21:59:30|8391.1|8388.3|8394.2|8391.4|8394.6|8391.8|8391.1|8388.3|78
1643061580000|2022-01-24 21:59:40|8393.8|8391|8394.2|8391.4|8394.2|8391.4|8392.2|8389.4|5
1643061590000|2022-01-24 21:59:50|8393.6|8390.8|8391.2|8388.4|8393.6|8390.8|8390.7|8387.9|4
1643065200000|2022-01-24 23:00:00|8398.7|8395.9|8398.7|8395.9|8398.7|8395.9|8398.7|8395.9|0
1643065210000|2022-01-24 23:00:10|8399.5|8396.7|8396.8|8392.8|8399.5|8396.7|8395.7|8392.3|68
1643065220000|2022-01-24 23:00:20|8394.6|8391.8|8396.2|8393.4|8398.7|8393.7|8392.6|8388.7|59
1643065230000|2022-01-24 23:00:30|8395.8|8393|8396.2|8393.4|8396.2|8393.4|8395.7|8392.9|6
1643065240000|2022-01-24 23:00:40|8395.7|8392.9|8396.2|8393.4|8397.6|8394.8|8395.7|8392.9|12
1643065250000|2022-01-24 23:00:50|8392.2|8389.4|8391.8|8389|8392.2|8389.4|8391.7|8388.9|47
1643065260000|2022-01-24 23:01:00|8391.9|8389.1|8392.3|8389.5|8394.2|8391.4|8391.9|8389.1|34
1643065270000|2022-01-24 23:01:10|8392.5|8388.5|8393.7|8390.9|8393.7|8390.9|8390.7|8387.9|53
1643065280000|2022-01-24 23:01:20|8393.3|8390.5|8393.8|8391|8394.7|8391.9|8392.8|8390|13
1643065290000|2022-01-24 23:01:30|8393.7|8390.9|8396.2|8393.4|8396.2|8393.4|8393.7|8390.9|31
1643065300000|2022-01-24 23:01:40|8395.8|8393|8396.2|8393.4|8396.2|8393.4|8395.8|8393|5
1643065310000|2022-01-24 23:01:50|8395.7|8392.9|8396.2|8393.4|8396.2|8393.4|8395.7|8392.9|6
1643065320000|2022-01-24 23:02:00|8395.8|8393|8396.2|8393.4|8396.2|8393.4|8395.8|8393|0
1643065330000|2022-01-24 23:02:10|8396.7|8393.9|8396.7|8393.9|8396.7|8393.9|8396.7|8393.9|11
1643065340000|2022-01-24 23:02:20|8397.9|8395.1|8399.7|8396.9|8399.7|8396.9|8397.9|8395.1|18
1643065350000|2022-01-24 23:02:30|8400.3|8397.5|8401.1|8398.3|8401.1|8398.3|8399.7|8396.9|8
1643065360000|2022-01-24 23:02:40|8401.5|8398.7|8401.2|8398.4|8401.5|8398.7|8400.7|8397.9|12
1643065370000|2022-01-24 23:02:50|8400.8|8398|8400.7|8397.9|8401.2|8398.4|8400.7|8397.9|1
1643065380000|2022-01-24 23:03:00|8401.2|8398.4|8402.7|8399.9|8402.7|8399.9|8401.2|8398.4|15
1643065390000|2022-01-24 23:03:10|8402.3|8399.5|8403.2|8400.4|8403.2|8400.4|8401.7|8398.9|7
1643065400000|2022-01-24 23:03:20|8402.2|8399.4|8402.1|8399.3|8402.6|8399.8|8401.7|8398.9|8
1643065410000|2022-01-24 23:03:30|8402.2|8399.4|8401.7|8398.9|8402.2|8399.4|8401.7|8398.9|0
1643065420000|2022-01-24 23:03:40|8402.2|8399.4|8402.2|8399.4|8402.7|8399.9|8402.2|8399.4|5
1643065430000|2022-01-24 23:03:50|8401.8|8399|8400.7|8397.9|8401.8|8399|8400.7|8397.9|18
1643065440000|2022-01-24 23:04:00|8401.7|8398.9|8400.7|8397.9|8401.7|8398.9|8400.7|8397.9|5
1643065450000|2022-01-24 23:04:10|8399.9|8397.1|8397.3|8394.5|8399.9|8397.1|8396.7|8393.9|16
1643065460000|2022-01-24 23:04:20|8397.2|8394.4|8395.7|8392.9|8397.2|8394.4|8395.3|8392.5|24
1643065470000|2022-01-24 23:04:30|8394.8|8392|8394.8|8392|8394.8|8392|8394.8|8392|1
1643065480000|2022-01-24 23:04:40|8394|8391.2|8393.3|8390.5|8394|8391.2|8393.3|8390.5|23
1643065490000|2022-01-24 23:04:50|8392.9|8390.1|8392.8|8390|8393.6|8390.8|8392.8|8390|5
1643065500000|2022-01-24 23:05:00|8391.8|8389|8392.7|8389.9|8392.7|8389.9|8390.3|8387.5|35
1643065510000|2022-01-24 23:05:10|8392.6|8389.8|8393.2|8390.4|8393.2|8390.4|8392.1|8389.3|9
1643065520000|2022-01-24 23:05:20|8392.7|8389.9|8395.7|8392.9|8396.2|8393.4|8392.7|8389.9|4
1643065530000|2022-01-24 23:05:30|8397.3|8394.5|8397.7|8394.9|8397.7|8394.9|8397.3|8394.5|18
1643065540000|2022-01-24 23:05:40|8398.1|8395.3|8398.2|8395.4|8398.2|8395.4|8398.1|8395.3|5
1643065550000|2022-01-24 23:05:50|8397.7|8394.9|8398.2|8395.4|8398.2|8395.4|8397.7|8394.9|0
1643065560000|2022-01-24 23:06:00|8398.6|8395.8|8398.7|8395.9|8398.7|8395.9|8397.7|8394.9|2
1643065570000|2022-01-24 23:06:10|8399.1|8396.3|8398.7|8395.9|8399.7|8396.9|8398.7|8395.9|8
1643065580000|2022-01-24 23:06:20|8398.1|8395.3|8394.7|8391.9|8398.1|8395.3|8394.7|8391.9|20
1643065590000|2022-01-24 23:06:30|8394.2|8391.4|8394.2|8391.4|8394.7|8391.9|8393.7|8390.9|10
1643065600000|2022-01-24 23:06:40|||||||||1
1643065610000|2022-01-24 23:06:50|8394.7|8391.9|8394.7|8391.9|8394.7|8391.9|8394.7|8391.9|0
1643065630000|2022-01-24 23:07:10|||||||||3
1643065640000|2022-01-24 23:07:20|||||||||1
1643065650000|2022-01-24 23:07:30|8395.1|8392.3|8396.7|8393.9|8396.7|8393.9|8395.1|8392.3|5
1643065660000|2022-01-24 23:07:40|8397.7|8394.9|8396.7|8393.9|8397.7|8394.9|8396.7|8393.9|8
1643065670000|2022-01-24 23:07:50|8395.9|8393.1|8395.9|8393.1|8395.9|8393.1|8395.9|8393.1|2
1643065680000|2022-01-24 23:08:00|8395.7|8392.9|8395.7|8392.9|8395.7|8392.9|8395.7|8392.9|1
1643065690000|2022-01-24 23:08:10|8396.7|8393.9|8393.7|8390.9|8396.7|8393.9|8393.7|8390.9|27
1643065700000|2022-01-24 23:08:20|8392.7|8389.9|8391.7|8388.9|8392.7|8389.9|8391.7|8388.9|9
1643065710000|2022-01-24 23:08:30|8392.2|8389.4|8392.2|8389.4|8392.7|8389.9|8392.2|8389.4|7
1643065720000|2022-01-24 23:08:40|8391.8|8389|8391.9|8389.1|8392.7|8389.9|8391.7|8388.9|6
1643065730000|2022-01-24 23:08:50|8392.2|8389.4|8389.7|8386.9|8392.7|8389.9|8389.7|8386.9|14
1643065740000|2022-01-24 23:09:00|8388.9|8386.1|8389.7|8386.9|8389.7|8386.9|8388.9|8386.1|11
1643065750000|2022-01-24 23:09:10|8390.6|8387.8|8389.9|8387.1|8390.9|8388.1|8389.4|8386.6|60
1643065760000|2022-01-24 23:09:20|8390.3|8387.5|8390.3|8387.5|8390.3|8387.5|8390.3|8387.5|1
1643065770000|2022-01-24 23:09:30|8389.9|8387.1|8389.4|8386.6|8389.9|8387.1|8389.4|8386.6|3
1643065780000|2022-01-24 23:09:40|8389|8386.2|8389.9|8387.1|8389.9|8387.1|8388.8|8386|6
1643065790000|2022-01-24 23:09:50|8388.9|8386.1|8388.9|8386.1|8388.9|8386.1|8388.9|8386.1|1
1643065800000|2022-01-24 23:10:00|8390.5|8387.7|8390.9|8388.1|8390.9|8388.1|8390.5|8387.7|6
1643065810000|2022-01-24 23:10:10|8389.5|8386.7|8390.1|8387.3|8390.1|8387.3|8388|8385.2|280
1643065830000|2022-01-24 23:10:30|8390.2|8387.4|8389.6|8386.8|8390.2|8387.4|8389.6|8386.8|49
1643065840000|2022-01-24 23:10:40|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|8390.1|8387.3|0
1643065850000|2022-01-24 23:10:50|8388.6|8385.8|8389.1|8386.3|8389.1|8386.3|8388.6|8385.8|4
1643065860000|2022-01-24 23:11:00|8388.6|8385.8|8391|8388.2|8391|8388.2|8388.6|8385.8|11
1643065870000|2022-01-24 23:11:10|8391.8|8389|8392|8389.2|8392|8389.2|8391.8|8389|4
1643065880000|2022-01-24 23:11:20|8393|8390.2|8393|8390.2|8393|8390.2|8393|8390.2|3
1643065890000|2022-01-24 23:11:30|8392.9|8390.1|8393|8390.2|8393|8390.2|8392.5|8389.7|1
1643065900000|2022-01-24 23:11:40|8392.2|8389.4|8392.5|8389.7|8393|8390.2|8391.5|8388.7|12
1643065910000|2022-01-24 23:11:50|8392|8389.2|8391.1|8388.3|8392|8389.2|8391.1|8388.3|0
1643065920000|2022-01-24 23:12:00|8391.3|8388.5|8392.1|8389.3|8392.1|8389.3|8391.3|8388.5|2
1643065930000|2022-01-24 23:12:10|8391.9|8389.1|8392.9|8390.1|8392.9|8390.1|8391.9|8389.1|22
1643065940000|2022-01-24 23:12:20|||||||||1
1643065950000|2022-01-24 23:12:30|8392.4|8389.6|8395.9|8393.1|8395.9|8393.1|8392.4|8389.6|24
1643065960000|2022-01-24 23:12:40|8396.4|8393.6|8397.9|8395.1|8397.9|8395.1|8395.9|8393.1|7
1643065970000|2022-01-24 23:12:50|8396.9|8394.1|8395.9|8393.1|8397.4|8394.6|8395.9|8393.1|2
1643065980000|2022-01-24 23:13:00|8396.3|8393.5|8396.9|8394.1|8396.9|8394.1|8396.3|8393.5|4
1643065990000|2022-01-24 23:13:10|8396.5|8393.7|8395.9|8393.1|8396.5|8393.7|8394.9|8392.1|3
1643066000000|2022-01-24 23:13:20|||||||||1
1643066010000|2022-01-24 23:13:30|8396.9|8394.1|8396.9|8394.1|8397.5|8394.7|8396.9|8394.1|3
1643066020000|2022-01-24 23:13:40|8396.1|8393.3|8395.5|8392.7|8396.1|8393.3|8395|8392.2|2
1643066030000|2022-01-24 23:13:50|8395.1|8392.3|8395.5|8392.7|8395.9|8393.1|8395|8392.2|3
1643066040000|2022-01-24 23:14:00|8396|8393.2|8396.9|8394.1|8396.9|8394.1|8396|8393.2|2
1643066060000|2022-01-24 23:14:20|8397|8394.2|8398|8395.2|8398|8395.2|8397|8394.2|6
1643066070000|2022-01-24 23:14:30|||||||||2
1643066080000|2022-01-24 23:14:40|8397|8394.2|8397.5|8394.7|8397.9|8395.1|8396.5|8393.7|10
1643066090000|2022-01-24 23:14:50|8397.1|8394.3|8397.4|8394.6|8397.4|8394.6|8394.5|8391.7|10
1643066100000|2022-01-24 23:15:00|8397.6|8393.6|8397.5|8394.7|8398.5|8395.7|8397.5|8393.6|7
1643066110000|2022-01-24 23:15:10|8397.1|8394.3|8394.5|8391.7|8397.1|8394.3|8394.5|8391.7|6
1643066120000|2022-01-24 23:15:20|8394.1|8391.3|8398.5|8395.7|8398.9|8396.1|8393|8390.2|15
1643066130000|2022-01-24 23:15:30|8398|8395.2|8394.5|8391.7|8398|8395.2|8394|8391.2|7
1643066140000|2022-01-24 23:15:40|8393.9|8391.1|8397.4|8394.6|8397.4|8394.6|8393|8390.2|8
1643066150000|2022-01-24 23:15:50|8396.9|8394.1|8393.9|8391.1|8396.9|8394.1|8393.5|8390.7|2
1643066160000|2022-01-24 23:16:00|8393.5|8390.7|8392.9|8390.1|8393.5|8390.7|8392.9|8390.1|2
1643066170000|2022-01-24 23:16:10|8392.4|8389.6|8393.5|8390.7|8393.5|8390.7|8391.9|8389.1|6
1643066180000|2022-01-24 23:16:20|8392.9|8390.1|8391.9|8389.1|8392.9|8390.1|8391.9|8389.1|4
1643066190000|2022-01-24 23:16:30|8392.3|8389.5|8393.5|8390.7|8393.5|8390.7|8392.3|8389.5|10
1643066200000|2022-01-24 23:16:40|8394.5|8391.7|8395|8392.2|8395|8392.2|8394.5|8391.7|7
1643066210000|2022-01-24 23:16:50|8394.9|8392.1|8393.5|8390.7|8394.9|8392.1|8393.5|8390.7|7
1643066220000|2022-01-24 23:17:00|8393.1|8390.3|8392.5|8389.7|8393.1|8390.3|8391.9|8389.1|2
1643066230000|2022-01-24 23:17:10|8392.9|8390.1|8393.5|8390.7|8393.9|8391.1|8392.9|8390.1|4
1643066240000|2022-01-24 23:17:20|8393.4|8390.6|8393.4|8390.6|8393.4|8390.6|8393.4|8390.6|2
1643066250000|2022-01-24 23:17:30|8392.9|8390.1|8389.9|8387.1|8393.4|8390.6|8389.9|8387.1|14
1643066260000|2022-01-24 23:17:40|8390.7|8387.9|8389.9|8387.1|8390.9|8388.1|8389.9|8387.1|5
1643066270000|2022-01-24 23:17:50|8390|8387.2|8391.9|8389.1|8391.9|8389.1|8390|8387.2|4
1643066280000|2022-01-24 23:18:00|8392.4|8389.6|8390.9|8388.1|8392.4|8389.6|8390.9|8388.1|7
1643066290000|2022-01-24 23:18:10|8389.9|8387.1|8390|8387.2|8390.3|8387.5|8389.9|8387.1|2
1643066300000|2022-01-24 23:18:20|8389.9|8387.1|8390.4|8387.6|8390.9|8388.1|8389.9|8387.1|4
1643066310000|2022-01-24 23:18:30|8390.3|8387.5|8390.4|8387.6|8390.9|8388.1|8389.9|8387.1|2
1643066320000|2022-01-24 23:18:40|8389.9|8387.1|8389.9|8387.1|8389.9|8387.1|8389.9|8387.1|1
1643066330000|2022-01-24 23:18:50|8389.4|8386.6|8386.4|8383.6|8389.4|8386.6|8386.1|8383.3|52
1643066340000|2022-01-24 23:19:00|8386.9|8384.1|8385.9|8383.1|8386.9|8384.1|8385.9|8383.1|17
1643066350000|2022-01-24 23:19:10|8386.5|8383.7|8386.9|8384.1|8386.9|8384.1|8386.4|8383.6|7
1643066360000|2022-01-24 23:19:20|8388.6|8385.8|8389.6|8386.8|8389.6|8386.8|8388.6|8385.8|16
1643066370000|2022-01-24 23:19:30|8389.5|8386.7|8388.1|8385.3|8389.6|8386.8|8388.1|8385.3|5
1643066380000|2022-01-24 23:19:40|8387.5|8384.7|8388.1|8385.3|8388.1|8385.3|8387.1|8384.3|2
1643066390000|2022-01-24 23:19:50|8387.7|8384.9|8389.1|8386.3|8390.1|8387.3|8387.1|8384.3|15
1643066400000|2022-01-24 23:20:00|8389.9|8387.1|8389.4|8386.6|8389.9|8387.1|8388.9|8386.1|5
1643066410000|2022-01-24 23:20:10|8388.9|8386.1|8387.9|8385.1|8388.9|8386.1|8387.9|8385.1|2
1643066430000|2022-01-24 23:20:30|8388.3|8385.5|8389.4|8386.6|8389.4|8386.6|8387.9|8385.1|3
1643066440000|2022-01-24 23:20:40|8389.3|8386.5|8387.9|8385.1|8389.4|8386.6|8387.9|8385.1|5
1643066460000|2022-01-24 23:21:00|8388.4|8385.6|8389.4|8386.6|8389.4|8386.6|8388.4|8385.6|0
1643066470000|2022-01-24 23:21:10|8388.9|8386.1|8389.4|8386.6|8389.4|8386.6|8388.9|8386.1|1
1643066480000|2022-01-24 23:21:20|8389.9|8387.1|8389.9|8387.1|8389.9|8387.1|8389.9|8387.1|0
1643066500000|2022-01-24 23:21:40|8388.9|8386.1|8389.9|8387.1|8389.9|8387.1|8388.9|8386.1|4
1643066510000|2022-01-24 23:21:50|||||||||2
1643066530000|2022-01-24 23:22:10|8390.9|8388.1|8390.4|8387.6|8390.9|8388.1|8389.9|8387.1|10
1643066540000|2022-01-24 23:22:20|8390|8387.2|8388.9|8386.1|8390|8387.2|8388.4|8385.6|8
1643066550000|2022-01-24 23:22:30|8389.4|8386.6|8388.9|8386.1|8389.4|8386.6|8388.9|8386.1|0
1643066560000|2022-01-24 23:22:40|8388.5|8385.7|8387.9|8385.1|8388.5|8385.7|8387.9|8385.1|5
1643066570000|2022-01-24 23:22:50|8386.5|8383.7|8385.9|8383.1|8386.8|8384|8382.9|8380.1|82
1643066580000|2022-01-24 23:23:00|8386.3|8383.5|8389.9|8387.1|8389.9|8387.1|8386|8383.2|9
1643066590000|2022-01-24 23:23:10|||||||||1
1643066600000|2022-01-24 23:23:20|8390.4|8387.6|8390.9|8388.1|8390.9|8388.1|8390.4|8387.6|1
1643066610000|2022-01-24 23:23:30|8390.5|8387.7|8389.9|8387.1|8390.5|8387.7|8389.9|8387.1|17
1643066620000|2022-01-24 23:23:40|8389.4|8386.6|8387.9|8385.1|8389.4|8386.6|8387.9|8385.1|5
1643066630000|2022-01-24 23:23:50|8388|8385.2|8387.9|8385.1|8388.4|8385.6|8387.4|8384.6|0
1643066640000|2022-01-24 23:24:00|8387.5|8384.7|8386.4|8383.6|8387.9|8385.1|8386.4|8383.6|3
1643066650000|2022-01-24 23:24:10|8385.9|8383.1|8385.4|8382.6|8385.9|8383.1|8384.9|8382.1|3
1643066660000|2022-01-24 23:24:20|8385.9|8383.1|8385.9|8383.1|8385.9|8383.1|8384.9|8382.1|5
1643066670000|2022-01-24 23:24:30|8385.4|8382.6|8384.9|8382.1|8385.4|8382.6|8384.9|8382.1|0
1643066690000|2022-01-24 23:24:50|8384.5|8381.7|8384.9|8382.1|8384.9|8382.1|8384.4|8381.6|7
1643066700000|2022-01-24 23:25:00|8384.4|8381.6|8386.3|8383.5|8386.3|8383.5|8384.4|8381.6|9
1643066710000|2022-01-24 23:25:10|8385.9|8383.1|8385.9|8383.1|8386.3|8383.5|8385.9|8383.1|1
1643066720000|2022-01-24 23:25:20|8384.9|8382.1|8387.3|8384.5|8387.4|8384.6|8384.9|8382.1|11
1643066730000|2022-01-24 23:25:30|8386.4|8383.6|8384.7|8381.9|8386.4|8383.6|8383.5|8380.7|9
1643066740000|2022-01-24 23:25:40|8384.9|8382.1|8383.9|8381.1|8384.9|8382.1|8382.9|8380.1|3
1643066750000|2022-01-24 23:25:50|8385.4|8382.6|8385.3|8382.5|8385.4|8382.6|8385.3|8382.5|6
1643066760000|2022-01-24 23:26:00|8385.8|8383|8385.3|8382.5|8386.3|8383.5|8384.9|8382.1|6
1643066770000|2022-01-24 23:26:10|8384.9|8382.1|8385.3|8382.5|8385.4|8382.6|8384.9|8382.1|1
1643066780000|2022-01-24 23:26:20|8384.9|8382.1|8384.9|8382.1|8385.3|8382.5|8384.9|8382.1|1
1643066790000|2022-01-24 23:26:30|||||||||6
1643066800000|2022-01-24 23:26:40|8384.1|8381.3|8385.4|8382.6|8385.4|8382.6|8383.9|8381.1|5
1643066810000|2022-01-24 23:26:50|8385|8382.2|8384.9|8382.1|8385|8382.2|8384.9|8382.1|0
1643066820000|2022-01-24 23:27:00|8385.5|8382.7|8385.9|8383.1|8386.3|8383.5|8385.5|8382.7|3
1643066830000|2022-01-24 23:27:10|8385.4|8382.6|8384.9|8382.1|8385.9|8383.1|8384.9|8382.1|5
1643066840000|2022-01-24 23:27:20|8385.3|8382.5|8385.4|8382.6|8385.8|8383|8385.3|8382.5|7
1643066850000|2022-01-24 23:27:30|8385|8382.2|8384.4|8381.6|8385|8382.2|8384.4|8381.6|0
1643066860000|2022-01-24 23:27:40|8384.9|8382.1|8384.9|8382.1|8384.9|8382.1|8383.9|8381.1|6
1643066870000|2022-01-24 23:27:50|8385.3|8382.5|8384.9|8382.1|8385.3|8382.5|8384.9|8382.1|2
1643066880000|2022-01-24 23:28:00|8385.3|8382.5|8384.3|8381.5|8385.3|8382.5|8384.3|8381.5|1
1643066890000|2022-01-24 23:28:10|8384.4|8381.6|8383.4|8380.6|8384.4|8381.6|8383.4|8380.6|1
1643066900000|2022-01-24 23:28:20|8383.8|8381|8382.9|8380.1|8383.9|8381.1|8382.9|8380.1|2
1643066910000|2022-01-24 23:28:30|8383.7|8380.9|8383.9|8381.1|8383.9|8381.1|8383.7|8380.9|2
1643066930000|2022-01-24 23:28:50|8383.8|8381|8384.9|8382.1|8384.9|8382.1|8383.4|8380.6|11
1643066940000|2022-01-24 23:29:00|8383.7|8380.9|8383.3|8380.5|8383.7|8380.9|8382.9|8380.1|5
1643066950000|2022-01-24 23:29:10|8383.4|8380.6|8383.4|8380.6|8384.9|8382.1|8383.4|8380.6|9
1643066960000|2022-01-24 23:29:20|8382.9|8380.1|8382.9|8380.1|8383.4|8380.6|8382.9|8380.1|2
1643066970000|2022-01-24 23:29:30|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|8382.5|8379.7|5
1643066980000|2022-01-24 23:29:40|8382.1|8379.3|8380.5|8377.7|8382.1|8379.3|8380.5|8377.7|9
1643066990000|2022-01-24 23:29:50|8380.9|8378.1|8379.1|8376.3|8380.9|8378.1|8378.7|8375.9|31
1643067000000|2022-01-24 23:30:00|8379.6|8376.8|8380.1|8377.3|8381.1|8378.3|8379.1|8376.3|16
1643067010000|2022-01-24 23:30:10|8380.6|8377.8|8379.1|8376.3|8380.6|8377.8|8379.1|8376.3|6
1643067020000|2022-01-24 23:30:20|8378.7|8375.9|8378.2|8375.4|8379.1|8376.3|8378.2|8375.4|7
1643067030000|2022-01-24 23:30:30|8379|8376.2|8379|8376.2|8379.1|8376.3|8378.6|8375.8|5
1643067040000|2022-01-24 23:30:40|8378.6|8375.8|8381.1|8378.3|8382.1|8379.3|8378.6|8375.8|37
1643067050000|2022-01-24 23:30:50|8380.7|8377.9|8378.2|8375.4|8380.7|8377.9|8378.2|8375.4|16
1643067060000|2022-01-24 23:31:00|8377.8|8375|8377.1|8374.3|8378.6|8375.8|8377.1|8374.3|21
1643067070000|2022-01-24 23:31:10|8378.1|8375.3|8377.1|8374.3|8378.1|8375.3|8377.1|8374.3|8
1643067080000|2022-01-24 23:31:20|8376.6|8373.8|8375.6|8372.8|8376.6|8373.8|8375.1|8372.3|20
1643067090000|2022-01-24 23:31:30|8375.2|8372.4|8376.1|8373.3|8376.1|8373.3|8374.7|8371.9|11
1643067100000|2022-01-24 23:31:40|8375.3|8372.5|8375.1|8372.3|8375.3|8372.5|8374.1|8371.3|14
1643067110000|2022-01-24 23:31:50|8374.1|8371.3|8374.1|8371.3|8375.1|8372.3|8374.1|8371.3|43
1643067120000|2022-01-24 23:32:00|8374.5|8371.7|8375.7|8372.9|8378.1|8375.3|8374.1|8371.3|27
1643067130000|2022-01-24 23:32:10|8375.6|8372.8|8376.1|8373.3|8377.1|8374.3|8375.6|8372.8|5
1643067140000|2022-01-24 23:32:20|8376.6|8373.8|8375.6|8372.8|8376.6|8373.8|8375.1|8372.3|3
1643067150000|2022-01-24 23:32:30|8376|8373.2|8375.1|8372.3|8376.1|8373.3|8374.7|8371.9|5
1643067160000|2022-01-24 23:32:40|8376.1|8373.3|8376.6|8373.8|8376.6|8373.8|8375.6|8372.8|9
1643067170000|2022-01-24 23:32:50|8377.1|8374.3|8377.1|8374.3|8377.1|8374.3|8376.1|8373.3|1
1643067180000|2022-01-24 23:33:00|8378|8375.2|8378.5|8375.7|8379|8376.2|8377.1|8374.3|6
1643067190000|2022-01-24 23:33:10|8378.1|8375.3|8379.1|8376.3|8379.1|8376.3|8378.1|8375.3|12
1643067200000|2022-01-24 23:33:20|8379.5|8376.7|8380.1|8377.3|8380.1|8377.3|8379.1|8376.3|5
1643067210000|2022-01-24 23:33:30|8380.5|8377.7|8381.1|8378.3|8381.1|8378.3|8380.5|8377.7|9
1643067220000|2022-01-24 23:33:40|8381.9|8379.1|8384.1|8381.3|8384.1|8381.3|8381.9|8379.1|25
1643067230000|2022-01-24 23:33:50|8383.6|8380.8|8383.6|8380.8|8384.1|8381.3|8383.6|8380.8|6
1643067240000|2022-01-24 23:34:00|8384.1|8381.3|8383.1|8380.3|8384.1|8381.3|8382.7|8379.9|0
1643067250000|2022-01-24 23:34:10|8383.5|8380.7|8384.1|8381.3|8384.6|8381.8|8383.5|8380.7|7
1643067260000|2022-01-24 23:34:20|8383.6|8380.8|8383.1|8380.3|8384.1|8381.3|8383.1|8380.3|1
1643067270000|2022-01-24 23:34:30|8383.6|8380.8|8383.1|8380.3|8383.6|8380.8|8383.1|8380.3|2
1643067280000|2022-01-24 23:34:40|8383.9|8381.1|8383.1|8380.3|8383.9|8381.1|8383.1|8380.3|1
1643067290000|2022-01-24 23:34:50|8383.6|8380.8|8383.6|8380.8|8383.6|8380.8|8383.1|8380.3|0
1643067300000|2022-01-24 23:35:00|8383.5|8380.7|8383.5|8380.7|8384.1|8381.3|8383.1|8380.3|0
1643067310000|2022-01-24 23:35:10|8383.7|8380.9|8385.6|8382.8|8386.1|8383.3|8383.5|8380.7|11
1643067320000|2022-01-24 23:35:20|8385.5|8382.7|8386|8383.2|8386.1|8383.3|8385.1|8382.3|1
1643067330000|2022-01-24 23:35:30|8385.2|8382.4|8384|8381.2|8385.3|8382.5|8384|8381.2|9
1643067340000|2022-01-24 23:35:40|8383.9|8381.1|8383.9|8381.1|8383.9|8381.1|8382.9|8380.1|0
1643067350000|2022-01-24 23:35:50|8383.5|8380.7|8383.9|8381.1|8383.9|8381.1|8383|8380.2|4
1643067360000|2022-01-24 23:36:00|8383.5|8380.7|8382.4|8379.6|8383.5|8380.7|8382.4|8379.6|4
1643067370000|2022-01-24 23:36:10|8382.8|8380|8383|8380.2|8384.9|8382.1|8382.8|8380|12
1643067380000|2022-01-24 23:36:20|8383.4|8380.6|8382.9|8380.1|8383.9|8381.1|8382.9|8380.1|0
1643067390000|2022-01-24 23:36:30|8383.8|8381|8383.7|8380.9|8383.8|8381|8383.3|8380.5|5
1643067400000|2022-01-24 23:36:40|8383.8|8381|8383|8380.2|8383.9|8381.1|8383|8380.2|1
1643067410000|2022-01-24 23:36:50|8382.9|8380.1|8387.3|8384.5|8387.9|8385.1|8382|8379.2|24
1643067420000|2022-01-24 23:37:00|8387.8|8385|8387.9|8385.1|8388.4|8385.6|8386.9|8384.1|10
1643067430000|2022-01-24 23:37:10|8387.8|8385|8387.3|8384.5|8387.8|8385|8386.8|8384|0
1643067440000|2022-01-24 23:37:20|8387.7|8384.9|8387.4|8384.6|8387.8|8385|8387.3|8384.5|0
1643067450000|2022-01-24 23:37:30|8387.2|8384.4|8385.3|8382.5|8387.2|8384.4|8385.3|8382.5|18
1643067460000|2022-01-24 23:37:40|8384.8|8382|8384.8|8382|8385.3|8382.5|8383.8|8381|4
1643067470000|2022-01-24 23:37:50|8384.4|8381.6|8384.8|8382|8385.2|8382.4|8384.3|8381.5|1
1643067480000|2022-01-24 23:38:00|8384.7|8381.9|8384.8|8382|8384.8|8382|8383.8|8381|9
1643067490000|2022-01-24 23:38:10|8385.2|8382.4|8385.8|8383|8385.8|8383|8384.8|8382|9
1643067500000|2022-01-24 23:38:20|8385|8382.2|8384.8|8382|8385.8|8383|8384.8|8382|1
1643067510000|2022-01-24 23:38:30|8385.2|8382.4|8384.8|8382|8385.2|8382.4|8384.8|8382|4
1643067520000|2022-01-24 23:38:40|8385.2|8382.4|8385.8|8383|8385.8|8383|8385.2|8382.4|2
1643067530000|2022-01-24 23:38:50|8387|8384.2|8386.8|8384|8387.8|8385|8386.8|8384|6
1643067540000|2022-01-24 23:39:00|8386.7|8383.9|8386.8|8384|8386.8|8384|8386.3|8383.5|1
1643067550000|2022-01-24 23:39:10|8386.4|8383.6|8387.2|8384.4|8387.7|8384.9|8386.3|8383.5|2
1643067560000|2022-01-24 23:39:20|8386.8|8384|8387.7|8384.9|8387.7|8384.9|8386.8|8384|3
1643067570000|2022-01-24 23:39:30|8387.8|8385|8387.3|8384.5|8387.8|8385|8387.3|8384.5|0
1643067580000|2022-01-24 23:39:40|8386.8|8384|8387.3|8384.5|8387.3|8384.5|8386.8|8384|0
1643067590000|2022-01-24 23:39:50|8386.9|8384.1|8387.3|8384.5|8387.3|8384.5|8386.8|8384|0
1643067600000|2022-01-24 23:40:00|8386.9|8384.1|8386.3|8383.5|8387.3|8384.5|8386.3|8383.5|0
1643067610000|2022-01-24 23:40:10|8386.7|8383.9|8386.8|8384|8386.8|8384|8386.3|8383.5|1
1643067630000|2022-01-24 23:40:30|8386.4|8383.6|8388.8|8386|8388.8|8386|8386.3|8383.5|10
1643067640000|2022-01-24 23:40:40|||||||||2
1643067650000|2022-01-24 23:40:50|8389.8|8387|8391.3|8388.5|8392.8|8390|8389.8|8387|14
1643067660000|2022-01-24 23:41:00|8391.8|8389|8392.3|8389.5|8393.2|8390.4|8391.8|8389|10
1643067670000|2022-01-24 23:41:10|8391.8|8389|8391.8|8389|8391.8|8389|8391.8|8389|8
1643067680000|2022-01-24 23:41:20|8391.9|8389.1|8392.8|8390|8393.8|8391|8391.9|8389.1|6
1643067690000|2022-01-24 23:41:30|8393.2|8390.4|8394.8|8392|8395.2|8392.4|8393.2|8390.4|21
1643067700000|2022-01-24 23:41:40|8394.4|8391.6|8394.8|8392|8395.8|8393|8394.3|8391.5|12
1643067710000|2022-01-24 23:41:50|8394.4|8391.6|8392.8|8390|8394.8|8392|8392.4|8389.6|3
1643067720000|2022-01-24 23:42:00|8394.8|8392|8391.4|8388.6|8394.8|8392|8390.9|8388.1|5
1643067730000|2022-01-24 23:42:10|8391.8|8389|8391.4|8388.6|8393.3|8390.5|8391.4|8388.6|1
1643067740000|2022-01-24 23:42:20|8391|8388.2|8390.3|8387.5|8391|8388.2|8390.3|8387.5|1
1643067750000|2022-01-24 23:42:30|8390.2|8387.4|8389.9|8387.1|8390.8|8388|8389.9|8387.1|4
1643067760000|2022-01-24 23:42:40|8390|8387.2|8389.8|8387|8390.8|8388|8389.8|8387|1
1643067780000|2022-01-24 23:43:00|8389.9|8387.1|8390.3|8387.5|8390.7|8387.9|8389.8|8387|3
1643067790000|2022-01-24 23:43:10|8390.2|8387.4|8390.8|8388|8390.8|8388|8390.2|8387.4|0
1643067800000|2022-01-24 23:43:20|8390.4|8387.6|8390.8|8388|8390.8|8388|8390.4|8387.6|0
1643067820000|2022-01-24 23:43:40|8391.6|8388.8|8394.3|8391.5|8394.3|8391.5|8391.6|8388.8|5
1643067830000|2022-01-24 23:43:50|8393.8|8391|8394.3|8391.5|8394.8|8392|8393.8|8391|8
1643067840000|2022-01-24 23:44:00|8393.8|8391|8392.3|8389.5|8393.8|8391|8391.4|8388.6|7
1643067850000|2022-01-24 23:44:10|8392.8|8390|8392.8|8390|8392.8|8390|8392.8|8390|1
1643067870000|2022-01-24 23:44:30|8393.8|8391|8393.8|8391|8394.3|8391.5|8393.3|8390.5|2
1643067880000|2022-01-24 23:44:40|8393.9|8391.1|8394.3|8391.5|8394.3|8391.5|8393.9|8391.1|1
1643067890000|2022-01-24 23:44:50|8394.8|8392|8394.8|8392|8394.8|8392|8394.8|8392|0
1643067900000|2022-01-24 23:45:00|8394.3|8391.5|8393.8|8391|8394.4|8391.6|8393.8|8391|3
1643067910000|2022-01-24 23:45:10|||||||||1
1643067920000|2022-01-24 23:45:20|8394.6|8391.8|8394.3|8391.5|8395.8|8393|8394.3|8391.5|13
1643067930000|2022-01-24 23:45:30|8393.8|8391|8394.8|8392|8395.3|8392.5|8393.8|8391|3
1643067940000|2022-01-24 23:45:40|8394.3|8391.5|8394.8|8392|8394.8|8392|8393.8|8391|1
1643067950000|2022-01-24 23:45:50|8395.2|8392.4|8394.3|8391.5|8395.3|8392.5|8393.8|8391|2
1643067960000|2022-01-24 23:46:00|8394.7|8391.9|8395.8|8393|8395.8|8393|8394.7|8391.9|4
1643067970000|2022-01-24 23:46:10|8395.3|8392.5|8395.3|8392.5|8395.8|8393|8394.8|8392|0
1643067980000|2022-01-24 23:46:20|8395.7|8392.9|8395.8|8393|8395.8|8393|8394.8|8392|2
1643067990000|2022-01-24 23:46:30|||||||||1
1643068000000|2022-01-24 23:46:40|8395.4|8392.6|8395.8|8393|8395.8|8393|8394.8|8392|8
1643068010000|2022-01-24 23:46:50|8394.8|8392|8393.8|8391|8394.8|8392|8392.9|8390.1|18
1643068020000|2022-01-24 23:47:00|8394.3|8391.5|8394.8|8392|8394.8|8392|8393.8|8391|2
1643068030000|2022-01-24 23:47:10|8394.4|8391.6|8393.8|8391|8394.4|8391.6|8393.8|8391|0
1643068040000|2022-01-24 23:47:20|8393.4|8390.6|8392.3|8389.5|8393.4|8390.6|8392.3|8389.5|0
1643068050000|2022-01-24 23:47:30|8392.8|8390|8394.7|8391.9|8394.7|8391.9|8392.8|8390|2
1643068060000|2022-01-24 23:47:40|8394.3|8391.5|8394.7|8391.9|8394.7|8391.9|8394.2|8391.4|1
1643068070000|2022-01-24 23:47:50|8394.3|8391.5|8393.8|8391|8394.3|8391.5|8393.8|8391|0
1643068080000|2022-01-24 23:48:00|8393.3|8390.5|8392.8|8390|8393.3|8390.5|8392.8|8390|4
1643068090000|2022-01-24 23:48:10|8393.6|8390.8|8393.7|8390.9|8393.8|8391|8393.4|8390.6|1
1643068100000|2022-01-24 23:48:20|8393.8|8391|8392.8|8390|8393.8|8391|8392.8|8390|1
1643068110000|2022-01-24 23:48:30|8392.9|8390.1|8392.9|8390.1|8393.4|8390.6|8392.9|8390.1|0
1643068120000|2022-01-24 23:48:40|||||||||1
1643068130000|2022-01-24 23:48:50|8393.3|8390.5|8393.3|8390.5|8393.7|8390.9|8392.9|8390.1|1
1643068140000|2022-01-24 23:49:00|8393.7|8390.9|8392.8|8390|8393.8|8391|8392.8|8390|4
1643068150000|2022-01-24 23:49:10|8393.4|8390.6|8393.8|8391|8393.8|8391|8393.4|8390.6|1
1643068160000|2022-01-24 23:49:20|8395.4|8392.6|8395.8|8393|8395.8|8393|8395.4|8392.6|12
1643068170000|2022-01-24 23:49:30|8394.8|8392|8395.2|8392.4|8395.3|8392.5|8394|8391.2|7
1643068180000|2022-01-24 23:49:40|8394.8|8392|8394.8|8392|8394.8|8392|8394.8|8392|0
1643068190000|2022-01-24 23:49:50|8394.3|8391.5|8393.4|8390.6|8394.3|8391.5|8393.4|8390.6|0
1643068200000|2022-01-24 23:50:00|8392.9|8390.1|8394.3|8391.5|8394.8|8392|8392.9|8390.1|5
1643068210000|2022-01-24 23:50:10|8395.2|8392.4|8395.2|8392.4|8395.2|8392.4|8394.8|8392|0
1643068220000|2022-01-24 23:50:20|8394.8|8392|8394.8|8392|8395.3|8392.5|8394.8|8392|0
1643068230000|2022-01-24 23:50:30|8395.2|8392.4|8395.8|8393|8395.8|8393|8395.2|8392.4|2
1643068240000|2022-01-24 23:50:40|8395|8392.2|8393.8|8391|8395.3|8392.5|8393.8|8391|0
1643068250000|2022-01-24 23:50:50|8393.4|8390.6|8393.4|8390.6|8393.4|8390.6|8393.4|8390.6|2
1643068260000|2022-01-24 23:51:00|8393|8390.2|8391.8|8389|8393|8390.2|8391.8|8389|3
1643068270000|2022-01-24 23:51:10|8391.9|8389.1|8391.9|8389.1|8391.9|8389.1|8391.9|8389.1|1
1643068280000|2022-01-24 23:51:20|8393.1|8390.3|8393.8|8391|8393.8|8391|8393.1|8390.3|7
1643068290000|2022-01-24 23:51:30|8392.9|8390.1|8394.3|8391.5|8394.3|8391.5|8392.8|8390|2
1643068300000|2022-01-24 23:51:40|8393.8|8391|8394.3|8391.5|8395.3|8392.5|8393.8|8391|1
1643068310000|2022-01-24 23:51:50|8394.8|8392|8394.3|8391.5|8394.8|8392|8394.3|8391.5|3
1643068320000|2022-01-24 23:52:00|8393.8|8391|8391.2|8388.4|8393.8|8391|8391.2|8388.4|11
1643068330000|2022-01-24 23:52:10|8391.4|8388.6|8390.8|8388|8391.8|8389|8390.8|8388|1
1643068340000|2022-01-24 23:52:20|8390|8387.2|8390.8|8388|8391.2|8388.4|8389.9|8387.1|7
1643068350000|2022-01-24 23:52:30|8389.9|8387.1|8391.3|8388.5|8391.3|8388.5|8389.8|8387|4
1643068360000|2022-01-24 23:52:40|8390.8|8388|8390.8|8388|8391.3|8388.5|8390.8|8388|1
1643068370000|2022-01-24 23:52:50|8390.4|8387.6|8390.8|8388|8390.8|8388|8389.9|8387.1|0
1643068380000|2022-01-24 23:53:00|8390.4|8387.6|8389.2|8386.4|8390.4|8387.6|8387.8|8385|9
1643068390000|2022-01-24 23:53:10|8389.8|8387|8388.8|8386|8389.8|8387|8387.5|8384.7|40
1643068400000|2022-01-24 23:53:20|8389.2|8386.4|8389.8|8387|8389.8|8387|8389.2|8386.4|1
1643068410000|2022-01-24 23:53:30|8390.2|8387.4|8389.8|8387|8391.2|8388.4|8389.8|8387|6
1643068420000|2022-01-24 23:53:40|8390.2|8387.4|8390.8|8388|8390.8|8388|8389.8|8387|3
1643068430000|2022-01-24 23:53:50|8390|8387.2|8390.8|8388|8390.8|8388|8389.8|8387|1
1643068440000|2022-01-24 23:54:00|8391.6|8388.8|8393.8|8391|8393.8|8391|8391.6|8388.8|8
1643068450000|2022-01-24 23:54:10|8394.6|8391.8|8395.8|8393|8395.8|8393|8393.8|8391|25
1643068460000|2022-01-24 23:54:20|8396.8|8394|8396.8|8394|8396.8|8394|8396.8|8394|3
1643068470000|2022-01-24 23:54:30|8397.6|8394.8|8396.8|8394|8397.8|8395|8396.3|8393.5|29
1643068480000|2022-01-24 23:54:40|8397.3|8394.5|8397.8|8395|8397.8|8395|8396.8|8394|14
1643068490000|2022-01-24 23:54:50|8396.8|8394|8396.3|8393.5|8396.8|8394|8395.8|8393|4
1643068500000|2022-01-24 23:55:00|8396.2|8393.4|8396.3|8393.5|8396.8|8394|8395.3|8392.5|4
1643068510000|2022-01-24 23:55:10|8395.8|8393|8394.8|8392|8395.8|8393|8394.3|8391.5|2
1643068520000|2022-01-24 23:55:20|8394.3|8391.5|8394.8|8392|8394.8|8392|8394.3|8391.5|1
1643068530000|2022-01-24 23:55:30|8394.3|8391.5|8394.3|8391.5|8394.3|8391.5|8394.3|8391.5|0
1643068540000|2022-01-24 23:55:40|8393.9|8391.1|8394.3|8391.5|8394.6|8391.8|8393.8|8391|8
1643068550000|2022-01-24 23:55:50|8394.2|8391.4|8394.3|8391.5|8394.3|8391.5|8393.8|8391|1
1643068560000|2022-01-24 23:56:00|8393.9|8391.1|8394.8|8392|8395.2|8392.4|8393.8|8391|1
1643068570000|2022-01-24 23:56:10|8394.3|8391.5|8395.8|8393|8396.8|8394|8394.3|8391.5|20
1643068580000|2022-01-24 23:56:20|8394.8|8392|8394.8|8392|8394.8|8392|8394.3|8391.5|0
1643068590000|2022-01-24 23:56:30|8395.6|8392.8|8395.8|8393|8396.3|8393.5|8395.3|8392.5|0
1643068600000|2022-01-24 23:56:40|8396.3|8393.5|8396.8|8394|8396.8|8394|8396.3|8393.5|0
1643068610000|2022-01-24 23:56:50|8395.8|8393|8395.8|8393|8395.8|8393|8395.8|8393|3
1643068620000|2022-01-24 23:57:00|8396.3|8393.5|8396.4|8393.6|8396.8|8394|8395.8|8393|7
1643068630000|2022-01-24 23:57:10|8396.3|8393.5|8396.8|8394|8396.8|8394|8396.3|8393.5|0
1643068640000|2022-01-24 23:57:20|8397.6|8394.8|8401.8|8399|8401.8|8399|8397.6|8394.8|66
1643068650000|2022-01-24 23:57:30|8402.6|8399.8|8402.8|8400|8403.7|8400.9|8401.8|8399|27
1643068660000|2022-01-24 23:57:40|8403.6|8400.8|8404.7|8401.9|8404.7|8401.9|8403.6|8400.8|13
1643068670000|2022-01-24 23:57:50|8403.8|8401|8403.8|8401|8404.7|8401.9|8402.8|8400|29
1643068680000|2022-01-24 23:58:00|8404.2|8401.4|8402.8|8400|8404.7|8401.9|8402.8|8400|10
1643068690000|2022-01-24 23:58:10|8403.3|8400.5|8404.8|8402|8404.8|8402|8403.3|8400.5|15
1643068700000|2022-01-24 23:58:20|8404.4|8401.6|8403.8|8401|8404.4|8401.6|8403.8|8401|5
1643068710000|2022-01-24 23:58:30|8403.9|8401.1|8403.8|8401|8404.8|8402|8403.8|8401|2
1643068720000|2022-01-24 23:58:40|8404.6|8401.8|8404.8|8402|8404.8|8402|8403.8|8401|21
1643068730000|2022-01-24 23:58:50|8405.2|8402.4|8407.5|8404.7|8407.5|8404.7|8404.8|8402|20
1643068740000|2022-01-24 23:59:00|8407.7|8404.9|8405.7|8402.9|8407.7|8404.9|8405.7|8402.9|14
1643068750000|2022-01-24 23:59:10|8405.8|8403|8406.8|8404|8406.8|8404|8405.8|8403|2
1643068760000|2022-01-24 23:59:20|8406|8403.2|8405.3|8402.5|8406|8403.2|8404.8|8402|8
1643068770000|2022-01-24 23:59:30|8405.7|8402.9|8403.8|8401|8406.3|8403.5|8403.8|8401|12
1643068780000|2022-01-24 23:59:40|8403.7|8400.9|8403.8|8401|8403.8|8401|8403.7|8400.9|1
1643068790000|2022-01-24 23:59:50|8403.7|8400.9|8402.8|8400|8403.7|8400.9|8402.8|8400|7
1643068800000|2022-01-25 00:00:00|8403.2|8400.4|8405.3|8402.5|8405.8|8403|8403.2|8400.4|23
1643068810000|2022-01-25 00:00:10|8404.8|8402|8404.8|8402|8404.8|8402|8403.8|8401|6
1643068820000|2022-01-25 00:00:20|8404.7|8401.9|8405.2|8402.4|8405.2|8402.4|8403.3|8400.5|5
1643068830000|2022-01-25 00:00:30|8404.8|8402|8403.8|8401|8404.8|8402|8402.8|8400|2
1643068840000|2022-01-25 00:00:40|8405.4|8402.6|8404.8|8402|8405.7|8402.9|8404.8|8402|21
1643068850000|2022-01-25 00:00:50|8404.4|8401.6|8402.8|8400|8404.4|8401.6|8402.8|8400|4
1643068860000|2022-01-25 00:01:00|8403.2|8400.4|8403.2|8400.4|8403.7|8400.9|8402.8|8400|6
1643068870000|2022-01-25 00:01:10|8402.8|8400|8402.8|8400|8403.7|8400.9|8402.8|8400|4
1643068880000|2022-01-25 00:01:20|8403.2|8400.4|8402.8|8400|8403.7|8400.9|8402.8|8400|3
1643068890000|2022-01-25 00:01:30|8402|8399.2|8398.3|8395.5|8402|8399.2|8396.8|8391.8|98
1643068900000|2022-01-25 00:01:40|8393.9|8391.1|8394.5|8391.7|8394.5|8391.7|8392|8389.2|135
1643068910000|2022-01-25 00:01:50|8394|8391.2|8395|8392.2|8395.5|8392.7|8394|8391.2|5
1643068920000|2022-01-25 00:02:00|8393.8|8391|8391.5|8388.7|8393.8|8391|8390|8387.2|63
1643068930000|2022-01-25 00:02:10|8391.1|8388.3|8389|8386.2|8391.1|8388.3|8388.5|8385.7|31
1643068940000|2022-01-25 00:02:20|8388|8385.2|8388|8385.2|8389|8386.2|8388|8385.2|5
1643068950000|2022-01-25 00:02:30|8387.6|8384.8|8387.1|8384.3|8388|8385.2|8387|8384.2|5
1643068960000|2022-01-25 00:02:40|8387.5|8384.7|8387|8384.2|8388|8385.2|8387|8384.2|7
1643068970000|2022-01-25 00:02:50|8388|8385.2|8389|8386.2|8389|8386.2|8388|8385.2|9
1643068980000|2022-01-25 00:03:00|8388.6|8385.8|8390|8387.2|8390.4|8387.6|8388.4|8385.6|8
1643068990000|2022-01-25 00:03:10|8389.5|8386.7|8388|8385.2|8389.5|8386.7|8388|8385.2|7
1643069000000|2022-01-25 00:03:20|8388.8|8386|8388.5|8385.7|8389|8386.2|8388|8385.2|1
1643069010000|2022-01-25 00:03:30|8388.1|8385.3|8387|8384.2|8388.1|8385.3|8387|8384.2|4
1643069020000|2022-01-25 00:03:40|8387.5|8384.7|8387|8384.2|8387.5|8384.7|8387|8384.2|6
1643069030000|2022-01-25 00:03:50|8387.4|8384.6|8387|8384.2|8387.4|8384.6|8387|8384.2|1
1643069040000|2022-01-25 00:04:00|8386|8383.2|8386|8383.2|8386|8383.2|8386|8383.2|12
1643069050000|2022-01-25 00:04:10|8385.1|8382.3|8386|8383.2|8386|8383.2|8385|8382.2|8
1643069060000|2022-01-25 00:04:20|8385.6|8382.8|8384.9|8382.1|8386|8383.2|8384|8381.2|9
1643069070000|2022-01-25 00:04:30|8384|8381.2|8384.5|8381.7|8385|8382.2|8384|8381.2|5
1643069080000|2022-01-25 00:04:40|8384.1|8381.3|8384|8381.2|8384.9|8382.1|8384|8381.2|0
1643069090000|2022-01-25 00:04:50|8384.4|8381.6|8384.5|8381.7|8385.5|8382.7|8384|8381.2|12
1643069100000|2022-01-25 00:05:00|8384.1|8381.3|8381|8378.2|8384.5|8381.7|8380|8377.2|32
1643069110000|2022-01-25 00:05:10|8381.5|8378.7|8381|8378.2|8383.5|8380.7|8381|8378.2|8
1643069120000|2022-01-25 00:05:20|8380.6|8377.8|8382|8379.2|8382|8379.2|8380|8377.2|8
1643069130000|2022-01-25 00:05:30|8382.4|8379.6|8384|8381.2|8384.9|8382.1|8382.1|8379.3|14
1643069140000|2022-01-25 00:05:40|8384.5|8381.7|8380.5|8377.7|8384.5|8381.7|8380.5|8377.7|6
1643069150000|2022-01-25 00:05:50|8380|8377.2|8381.5|8378.7|8381.5|8378.7|8379.5|8376.7|9
1643069160000|2022-01-25 00:06:00|8381.1|8378.3|8382|8379.2|8382.9|8380.1|8380.1|8377.3|6
1643069170000|2022-01-25 00:06:10|8381.9|8379.1|8381|8378.2|8381.9|8379.1|8380.5|8377.7|3
1643069180000|2022-01-25 00:06:20|8380.5|8377.7|8382|8379.2|8382|8379.2|8380|8377.2|8
1643069190000|2022-01-25 00:06:30|8382.8|8380|8384|8381.2|8384|8381.2|8382.8|8380|4
1643069200000|2022-01-25 00:06:40|8383.6|8380.8|8384|8381.2|8384|8381.2|8383.5|8380.7|2
1643069210000|2022-01-25 00:06:50|8383.6|8380.8|8383.5|8380.7|8384.5|8381.7|8383.5|8380.7|13
1643069220000|2022-01-25 00:07:00|8383.1|8380.3|8381.5|8378.7|8383.1|8380.3|8380.5|8377.7|6
1643069230000|2022-01-25 00:07:10|8381.9|8379.1|8381.5|8378.7|8382|8379.2|8381.5|8378.7|1
1643069240000|2022-01-25 00:07:20|8381|8378.2|8380.5|8377.7|8381|8378.2|8380.5|8377.7|7
1643069250000|2022-01-25 00:07:30|8380.4|8377.6|8379|8376.2|8380.4|8377.6|8378|8375.2|20
1643069260000|2022-01-25 00:07:40|8378.6|8375.8|8376|8373.2|8378.6|8375.8|8376|8373.2|47
1643069270000|2022-01-25 00:07:50|8375.6|8372.8|8375|8372.2|8376.5|8373.7|8374|8371.2|21
1643069280000|2022-01-25 00:08:00|8377|8374.2|8378.5|8375.7|8380.4|8377.6|8376.5|8373.7|20
1643069290000|2022-01-25 00:08:10|8379|8376.2|8378.5|8375.7|8379.4|8376.6|8378|8375.2|0
1643069300000|2022-01-25 00:08:20|8378|8375.2|8378.5|8375.7|8378.5|8375.7|8378|8375.2|6
1643069310000|2022-01-25 00:08:30|8378.9|8376.1|8378|8375.2|8378.9|8376.1|8378|8375.2|3
1643069320000|2022-01-25 00:08:40|8377.6|8374.8|8378.5|8375.7|8378.5|8375.7|8376.4|8372.6|3
1643069330000|2022-01-25 00:08:50|8378.9|8376.1|8380.4|8377.6|8380.4|8377.6|8378.9|8376.1|7
1643069340000|2022-01-25 00:09:00|8380.8|8378|8381.5|8378.7|8382|8379.2|8380.8|8378|6
1643069350000|2022-01-25 00:09:10|8381.9|8379.1|8381.5|8378.7|8382|8379.2|8381|8378.2|1
1643069360000|2022-01-25 00:09:20|8381|8378.2|8379.6|8376.8|8381.5|8378.7|8379.6|8376.8|9
1643069370000|2022-01-25 00:09:30|8379.5|8376.7|8378|8375.2|8379.5|8376.7|8378|8375.2|2
1643069380000|2022-01-25 00:09:40|8376.8|8374|8376.4|8373.6|8376.8|8374|8375|8372.2|8
1643069390000|2022-01-25 00:09:50|8376.9|8374.1|8375.5|8372.7|8377.9|8375.1|8375.5|8372.5|2
1643069400000|2022-01-25 00:10:00|8375.1|8372.3|8378.9|8376.1|8378.9|8376.1|8375.1|8372.3|3
1643069410000|2022-01-25 00:10:10|8379.3|8376.5|8378|8375.2|8379.4|8376.6|8377.5|8374.7|2
1643069420000|2022-01-25 00:10:20|8378.4|8375.6|8382|8379.2|8382|8379.2|8378.4|8375.6|5
1643069430000|2022-01-25 00:10:30|8381.6|8378.8|8383|8380.2|8383|8380.2|8381.5|8378.7|4
1643069440000|2022-01-25 00:10:40|8382.6|8379.8|8382.5|8379.7|8383|8380.2|8382.1|8379.3|1
1643069450000|2022-01-25 00:10:50|8382|8379.2|8380.5|8377.7|8382|8379.2|8380.5|8377.7|1
1643069460000|2022-01-25 00:11:00|8380|8377.2|8380|8377.2|8380.5|8377.7|8379.5|8376.7|4
1643069470000|2022-01-25 00:11:10|8379.9|8377.1|8379|8376.2|8380|8377.2|8379|8376.2|2
1643069480000|2022-01-25 00:11:20|8379.1|8376.3|8380.5|8377.7|8381.5|8378.7|8379.1|8376.3|0
1643069490000|2022-01-25 00:11:30|8381|8378.2|8382.5|8379.7|8383|8380.2|8380.5|8377.7|0
1643069500000|2022-01-25 00:11:40|8383|8380.2|8382|8379.2|8383|8380.2|8382|8379.2|1
1643069510000|2022-01-25 00:11:50|8381.5|8378.7|8383|8380.2|8383|8380.2|8380.5|8377.7|3
1643069520000|2022-01-25 00:12:00|8384|8381.2|8384.4|8381.6|8384.4|8381.6|8383.5|8380.7|2
1643069530000|2022-01-25 00:12:10|8384.8|8382|8386|8383.2|8386|8383.2|8384|8381.2|7
1643069540000|2022-01-25 00:12:20|8385.9|8383.1|8384.5|8381.7|8386|8383.2|8384.5|8381.7|8
1643069550000|2022-01-25 00:12:30|8385|8382.2|8386|8383.2|8386|8383.2|8384.5|8381.7|3
1643069560000|2022-01-25 00:12:40|8385.5|8382.7|8384|8381.2|8386|8383.2|8384|8381.2|10
1643069570000|2022-01-25 00:12:50|8384.8|8382|8385|8382.2|8385|8382.2|8384.8|8382|3
1643069580000|2022-01-25 00:13:00|8386.4|8383.6|8387.5|8384.7|8387.5|8384.7|8386.4|8383.6|49
1643069590000|2022-01-25 00:13:10|8387.9|8385.1|8389|8386.2|8389|8386.2|8387.9|8385.1|2
1643069600000|2022-01-25 00:13:20|8388.5|8385.7|8386|8383.2|8388.5|8385.7|8386|8383.2|8
1643069610000|2022-01-25 00:13:30|8385.6|8382.8|8384.5|8381.7|8386|8383.2|8384|8381.2|4
1643069620000|2022-01-25 00:13:40|8384.9|8382.1|8386|8383.2|8386|8383.2|8384.5|8381.7|1
1643069630000|2022-01-25 00:13:50|8386.8|8384|8387|8384.2|8387|8384.2|8385.5|8382.7|11
1643069640000|2022-01-25 00:14:00|8388|8385.2|8387.5|8384.7|8388|8385.2|8387|8384.2|3
1643069650000|2022-01-25 00:14:10|8388|8385.2|8387|8384.2|8388|8385.2|8387|8384.2|0
1643069660000|2022-01-25 00:14:20|8386|8383.2|8386|8383.2|8386|8383.2|8386|8383.2|3
1643069670000|2022-01-25 00:14:30|8385.9|8383.1|8386|8383.2|8386|8383.2|8385.5|8382.7|1
1643069680000|2022-01-25 00:14:40|8386.4|8383.6|8385.5|8382.7|8386.4|8383.6|8385.5|8382.7|5
1643069690000|2022-01-25 00:14:50|8386|8383.2|8388|8385.2|8388|8385.2|8385.5|8382.7|1
1643069700000|2022-01-25 00:15:00|8387.6|8384.8|8387|8384.2|8388|8385.2|8386.5|8383.7|2
1643069710000|2022-01-25 00:15:10|8387.8|8385|8388|8385.2|8389|8386.2|8387.5|8384.7|8
1643069720000|2022-01-25 00:15:20|8388.4|8385.6|8387.5|8384.7|8389|8386.2|8386.5|8383.7|3
1643069730000|2022-01-25 00:15:30|8387.6|8384.8|8387|8384.2|8388.5|8385.7|8387|8384.2|0
1643069740000|2022-01-25 00:15:40|8387.5|8384.7|8388.5|8385.7|8388.5|8385.7|8387.5|8384.7|0
1643069750000|2022-01-25 00:15:50|8388.9|8386.1|8387.5|8384.7|8389|8386.2|8387.5|8384.7|0
1643069760000|2022-01-25 00:16:00|8387.4|8384.6|8385|8382.2|8387.4|8384.6|8385|8382.2|3
1643069770000|2022-01-25 00:16:10|8384.6|8381.8|8384.6|8381.8|8384.6|8381.8|8384.6|8381.8|1
1643069780000|2022-01-25 00:16:20|8384.1|8381.3|8383.4|8380.6|8384.1|8381.3|8383.2|8380.4|2
1643069790000|2022-01-25 00:16:30|8383.9|8381.1|8383|8380.2|8384|8381.2|8383|8380.2|0
1643069800000|2022-01-25 00:16:40|8382.8|8380|8381|8378.2|8382.8|8380|8381|8378.2|11
1643069810000|2022-01-25 00:16:50|8380.6|8377.8|8379|8376.2|8380.6|8377.8|8378.6|8375.8|18
1643069820000|2022-01-25 00:17:00|8378.6|8375.8|8380|8377.2|8381.4|8378.6|8377.9|8375.1|19
1643069830000|2022-01-25 00:17:10|8381|8378.2|8381.4|8378.6|8381.4|8378.6|8381|8378.2|5
1643069840000|2022-01-25 00:17:20|8381|8378.2|8385.5|8382.7|8386|8383.2|8381|8378.2|2
1643069850000|2022-01-25 00:17:30|8385.2|8382.4|8383.6|8380.8|8387.7|8384.9|8383|8380.2|18
1643069860000|2022-01-25 00:17:40|8384|8381.2|8384.5|8381.7|8385|8382.2|8384|8381.2|0
1643069870000|2022-01-25 00:17:50|8384.1|8381.3|8385|8382.2|8385.6|8382.8|8384|8381.2|5
1643069880000|2022-01-25 00:18:00|8385.1|8382.3|8384|8381.2|8385.5|8382.7|8384|8381.2|2
1643069890000|2022-01-25 00:18:10|||||||||1
1643069900000|2022-01-25 00:18:20|8383.5|8380.7|8383.5|8380.7|8383.5|8380.7|8383.1|8380.3|6
1643069910000|2022-01-25 00:18:30|8383.1|8380.3|8383.9|8381.1|8383.9|8381.1|8383|8380.2|1
1643069920000|2022-01-25 00:18:40|8384|8381.2|8386.5|8383.7|8386.5|8383.7|8384|8381.2|2
1643069930000|2022-01-25 00:18:50|8386|8383.2|8384.6|8381.8|8386|8383.2|8384.1|8381.3|4
1643069940000|2022-01-25 00:19:00|8384|8381.2|8382.9|8380.1|8384.5|8381.7|8382.5|8379.7|9
1643069950000|2022-01-25 00:19:10|8383|8380.2|8385.1|8382.3|8385.5|8382.7|8382.5|8379.7|1
1643069960000|2022-01-25 00:19:20|8385|8382.2|8383|8380.2|8385|8382.2|8382.1|8379.3|3
1643069970000|2022-01-25 00:19:30|8382.6|8379.8|8380|8377.2|8383|8380.2|8380|8377.2|2
1643069980000|2022-01-25 00:19:40|8380.8|8378|8381.8|8379|8383|8380.2|8380|8377.2|8
1643069990000|2022-01-25 00:19:50|8381.5|8378.7|8381|8378.2|8382|8379.2|8381|8378.2|4
1643070000000|2022-01-25 00:20:00|8380.6|8377.8|8380|8377.2|8380.6|8377.8|8380|8377.2|6
1643070010000|2022-01-25 00:20:10|8379.1|8376.3|8377.1|8374.3|8379.1|8376.3|8377|8374.2|9
1643070020000|2022-01-25 00:20:20|8377|8374.2|8378|8375.2|8379|8376.2|8377|8374.2|6
1643070030000|2022-01-25 00:20:30|8377.5|8374.7|8376|8373.2|8377.5|8374.7|8376|8373.2|3
1643070040000|2022-01-25 00:20:40|||||||||1
1643070050000|2022-01-25 00:20:50|8375.2|8372.4|8376.6|8373.8|8378|8375.2|8375.2|8372.4|23
1643070060000|2022-01-25 00:21:00|8376.5|8373.7|8376|8373.2|8377|8374.2|8376|8373.2|6
1643070070000|2022-01-25 00:21:10|8376.8|8374|8378|8375.2|8378|8375.2|8376|8373.2|26
1643070080000|2022-01-25 00:21:20|8377.9|8375.1|8378|8375.2|8378|8375.2|8377.5|8374.7|1
1643070090000|2022-01-25 00:21:30|8378.4|8375.6|8378.5|8375.7|8379|8376.2|8378.4|8375.6|1
1643070100000|2022-01-25 00:21:40|8378.9|8376.1|8380|8377.2|8380.9|8378.1|8378.5|8375.7|4
1643070110000|2022-01-25 00:21:50|8380.4|8377.6|8380.6|8377.8|8382|8379.2|8380.4|8377.6|1
1643070120000|2022-01-25 00:22:00|8380.5|8377.7|8378.2|8375.4|8381|8378.2|8378.2|8375.4|12
1643070130000|2022-01-25 00:22:10|8378|8375.2|8380.5|8377.7|8381.3|8378.5|8378|8375.2|7
1643070140000|2022-01-25 00:22:20|8380.1|8377.3|8380|8377.2|8380.1|8377.3|8379.5|8376.7|2
1643070150000|2022-01-25 00:22:30|8379.8|8377|8379.5|8376.7|8380|8377.2|8378.5|8375.7|2
1643070160000|2022-01-25 00:22:40|8379.1|8376.3|8379.6|8376.8|8380|8377.2|8378.5|8375.7|1
1643070170000|2022-01-25 00:22:50|8379.5|8376.7|8379|8376.2|8379.9|8377.1|8379|8376.2|0
1643070180000|2022-01-25 00:23:00|8378.5|8375.7|8378|8375.2|8378.5|8375.7|8377.5|8374.7|3
1643070190000|2022-01-25 00:23:10|||||||||1
1643070200000|2022-01-25 00:23:20|8377.6|8374.8|8377.9|8375.1|8378|8375.2|8377|8374.2|9
1643070210000|2022-01-25 00:23:30|8378|8375.2|8377.5|8374.7|8378|8375.2|8377.1|8374.3|2
1643070220000|2022-01-25 00:23:40|8377.9|8375.1|8377.5|8374.7|8378|8375.2|8377|8374.2|2
1643070230000|2022-01-25 00:23:50|8377.1|8374.3|8376.6|8373.8|8378|8375.2|8376.6|8373.8|16
1643070240000|2022-01-25 00:24:00|8377|8374.2|8376.2|8373.4|8377|8374.2|8376.2|8373.4|2
1643070250000|2022-01-25 00:24:10|8376.1|8373.3|8371|8368.2|8376.1|8373.3|8371|8368.2|56
1643070260000|2022-01-25 00:24:20|8371.5|8368.7|8371|8368.2|8371.5|8368.7|8370.2|8367.4|7
1643070270000|2022-01-25 00:24:30|8370.6|8367.8|8370.2|8367.4|8371|8368.2|8370.2|8367.4|2
1643070280000|2022-01-25 00:24:40|8370.1|8367.3|8370.1|8367.3|8371|8368.2|8370.1|8367.3|7
1643070290000|2022-01-25 00:24:50|8370.5|8367.7|8371|8368.2|8371|8368.2|8370.1|8367.3|5
1643070300000|2022-01-25 00:25:00|8371.5|8368.7|8371|8368.2|8372.5|8369.7|8371|8368.2|14
1643070310000|2022-01-25 00:25:10|8371.4|8368.6|8371|8368.2|8371.5|8368.7|8371|8368.2|2
1643070320000|2022-01-25 00:25:20|8371.4|8368.6|8373|8370.2|8373|8370.2|8371.4|8368.6|8
1643070330000|2022-01-25 00:25:30|8372.9|8370.1|8373|8370.2|8373|8370.2|8372|8369.2|9
1643070340000|2022-01-25 00:25:40|8372.9|8370.1|8372.5|8369.7|8373|8370.2|8372|8369.2|3
1643070350000|2022-01-25 00:25:50|8372.1|8369.3|8373|8370.2|8373|8370.2|8372|8369.2|1
1643070360000|2022-01-25 00:26:00|8373.1|8370.3|8371.9|8369.1|8373.1|8370.3|8371.9|8369.1|8
1643070370000|2022-01-25 00:26:10|8371.5|8368.7|8371.6|8368.8|8372|8369.2|8371.5|8368.7|7
1643070380000|2022-01-25 00:26:20|8372|8369.2|8371.6|8368.8|8372|8369.2|8371.6|8368.8|1
1643070390000|2022-01-25 00:26:30|8371.5|8368.7|8369.9|8367.1|8371.5|8368.7|8369.5|8366.7|35
1643070400000|2022-01-25 00:26:40|8369.1|8366.3|8369.9|8367.1|8369.9|8367.1|8369.1|8366.3|11
1643070410000|2022-01-25 00:26:50|8370.4|8367.6|8367|8364.2|8370.5|8367.7|8367|8364.2|21
1643070420000|2022-01-25 00:27:00|8367.8|8365|8367|8364.2|8368|8365.2|8367|8364.2|9
1643070430000|2022-01-25 00:27:10|8366.1|8363.3|8367|8364.2|8367|8364.2|8366.1|8363.3|11
1643070440000|2022-01-25 00:27:20|8366.2|8363.4|8364|8361.2|8366.2|8363.4|8362.3|8359.5|91
1643070450000|2022-01-25 00:27:30|8363|8360.2|8363|8360.2|8363.1|8360.3|8362.1|8359.3|33
1643070460000|2022-01-25 00:27:40|8362.6|8359.8|8362|8359.2|8363|8360.2|8361.6|8358.8|24
1643070470000|2022-01-25 00:27:50|8361.6|8358.8|8366|8363.2|8366.7|8363.9|8361.6|8358.8|24
1643070480000|2022-01-25 00:28:00|8365.3|8362.5|8365.5|8362.7|8365.5|8362.7|8365|8362.2|10
1643070490000|2022-01-25 00:28:10|8365.4|8362.6|8365.9|8363.1|8365.9|8363.1|8364.9|8362.1|5
1643070500000|2022-01-25 00:28:20|8364.9|8362.1|8365.9|8363.1|8365.9|8363.1|8364.9|8362.1|5
1643070510000|2022-01-25 00:28:30|8365.4|8362.6|8365.9|8363.1|8366.3|8363.5|8365.4|8362.6|3
1643070520000|2022-01-25 00:28:40|8366.3|8363.5|8366.3|8363.5|8366.3|8363.5|8365.9|8363.1|8
1643070530000|2022-01-25 00:28:50|8366.7|8363.9|8365.9|8363.1|8366.9|8364.1|8365.9|8363.1|12
1643070540000|2022-01-25 00:29:00|8365.4|8362.6|8364.9|8362.1|8365.4|8362.6|8364.9|8362.1|1
1643070550000|2022-01-25 00:29:10|||||||||2
1643070560000|2022-01-25 00:29:20|8364.5|8361.7|8364.9|8362.1|8364.9|8362.1|8364.4|8361.6|2
1643070570000|2022-01-25 00:29:30|8363.9|8361.1|8363.9|8361.1|8363.9|8361.1|8363.9|8361.1|8
1643070580000|2022-01-25 00:29:40|8364.9|8362.1|8365.8|8363|8365.9|8363.1|8364.9|8362.1|8
1643070590000|2022-01-25 00:29:50|8366|8363.2|8365.4|8362.6|8366.9|8364.1|8364.5|8361.7|3
1643070600000|2022-01-25 00:30:00|8364.9|8362.1|8368.4|8365.6|8370.3|8367.5|8364.9|8362.1|31
1643070610000|2022-01-25 00:30:10|8368|8365.2|8369|8366.2|8369.4|8366.6|8366.9|8364.1|2
1643070620000|2022-01-25 00:30:20|8368.9|8366.1|8370.5|8367.7|8370.9|8368.1|8368.9|8366.1|6
1643070630000|2022-01-25 00:30:30|8370.4|8367.6|8370.5|8367.7|8370.9|8368.1|8370|8367.2|0
1643070640000|2022-01-25 00:30:40|8370.1|8367.3|8370.5|8367.7|8370.9|8368.1|8370|8367.2|1
1643070650000|2022-01-25 00:30:50|8370.4|8367.6|8369.9|8367.1|8370.5|8367.7|8369.9|8367.1|2
1643070660000|2022-01-25 00:31:00|8370|8367.2|8370.8|8368|8370.9|8368.1|8370|8367.2|4
1643070670000|2022-01-25 00:31:10|8370.5|8367.7|8370.9|8368.1|8371.4|8368.6|8369.9|8367.1|2
1643070680000|2022-01-25 00:31:20|8370.4|8367.6|8366.9|8364.1|8370.4|8367.6|8366.9|8364.1|7
1643070690000|2022-01-25 00:31:30|8367.9|8365.1|8368.4|8365.6|8369.4|8366.6|8367.9|8365.1|5
1643070700000|2022-01-25 00:31:40|8368.8|8366|8372.3|8369.5|8372.9|8370.1|8368.8|8366|18
1643070710000|2022-01-25 00:31:50|8371.9|8369.1|8372.9|8370.1|8373.3|8370.5|8370.9|8368.1|6
1643070720000|2022-01-25 00:32:00|8372.8|8370|8372.4|8369.6|8373.9|8371.1|8371.5|8368.7|3
1643070730000|2022-01-25 00:32:10|8372.8|8370|8372.9|8370.1|8372.9|8370.1|8372.8|8370|0
1643070740000|2022-01-25 00:32:20|8373.7|8370.9|8373.9|8371.1|8373.9|8371.1|8373.7|8370.9|5
1643070750000|2022-01-25 00:32:30|8373.5|8370.7|8373.4|8370.6|8373.5|8370.7|8373.4|8370.6|1
1643070760000|2022-01-25 00:32:40|8372.9|8370.1|8376.4|8373.6|8376.9|8374.1|8372.9|8370.1|16
1643070770000|2022-01-25 00:32:50|8374.9|8372.1|8376.4|8373.6|8376.4|8373.6|8374.5|8371.7|16
1643070780000|2022-01-25 00:33:00|8376|8373.2|8377.9|8375.1|8377.9|8375.1|8375.9|8373.1|40
1643070790000|2022-01-25 00:33:10|8378.7|8375.9|8378|8375.2|8378.9|8376.1|8377.9|8375.1|12
1643070800000|2022-01-25 00:33:20|8378.4|8375.6|8377.9|8375.1|8378.9|8376.1|8377.9|8375.1|1
1643070810000|2022-01-25 00:33:30|8378|8375.2|8378.9|8376.1|8378.9|8376.1|8377.9|8375.1|6
1643070830000|2022-01-25 00:33:50|8378.8|8376|8378.4|8375.6|8378.8|8376|8378.4|8375.6|3
1643070840000|2022-01-25 00:34:00|8378.9|8376.1|8375.8|8373|8378.9|8376.1|8375.8|8373|26
1643070850000|2022-01-25 00:34:10|8376.2|8373.4|8375.9|8373.1|8376.3|8373.5|8375.8|8373|4
1643070860000|2022-01-25 00:34:20|8376.3|8373.5|8375.9|8373.1|8376.7|8373.9|8375.9|8373.1|8
1643070870000|2022-01-25 00:34:30|8375.8|8373|8374.4|8371.6|8375.8|8373|8372.6|8369.8|20
1643070880000|2022-01-25 00:34:40|8374.8|8372|8374.9|8372.1|8374.9|8372.1|8373.9|8371.1|2
1643070890000|2022-01-25 00:34:50|8374.4|8371.6|8373.9|8371.1|8374.4|8371.6|8373.9|8371.1|2
1643070900000|2022-01-25 00:35:00|8373.1|8370.3|8373.9|8371.1|8373.9|8371.1|8373|8370.2|7
1643070920000|2022-01-25 00:35:20|8373.5|8370.7|8373|8370.2|8373.5|8370.7|8373|8370.2|5
1643070930000|2022-01-25 00:35:30|8372.4|8369.6|8372.4|8369.6|8372.9|8370.1|8371.5|8368.7|5
1643070940000|2022-01-25 00:35:40|8371.9|8369.1|8372.3|8369.5|8372.4|8369.6|8371.9|8369.1|0
1643070950000|2022-01-25 00:35:50|8372.4|8369.6|8373|8370.2|8373.4|8370.6|8371.9|8369.1|0
1643070960000|2022-01-25 00:36:00|8372.9|8370.1|8371.5|8368.7|8373.4|8370.6|8371.5|8368.7|0
1643070970000|2022-01-25 00:36:10|8371.4|8368.6|8372.4|8369.6|8373.4|8370.6|8371.4|8368.6|9
1643070980000|2022-01-25 00:36:20|8372.9|8370.1|8372.9|8370.1|8373.4|8370.6|8372|8369.2|1
1643070990000|2022-01-25 00:36:30|8372.4|8369.6|8372.4|8369.6|8372.8|8370|8371.9|8369.1|4
1643071000000|2022-01-25 00:36:40|8373.4|8370.6|8372.9|8370.1|8373.4|8370.6|8372.9|8370.1|0
1643071010000|2022-01-25 00:36:50|8372.5|8369.7|8371.9|8369.1|8373|8370.2|8371.9|8369.1|2
1643071020000|2022-01-25 00:37:00|8371.8|8369|8372.4|8369.6|8372.4|8369.6|8371.8|8369|1
1643071030000|2022-01-25 00:37:10|8372|8369.2|8370.4|8367.6|8372|8369.2|8370.4|8367.6|4
1643071040000|2022-01-25 00:37:20|8369.9|8367.1|8369.9|8367.1|8370.4|8367.6|8369.9|8367.1|6
1643071050000|2022-01-25 00:37:30|8369.5|8366.7|8369|8366.2|8369.5|8366.7|8369|8366.2|0
1643071060000|2022-01-25 00:37:40|8369.4|8366.6|8368.9|8366.1|8369.9|8367.1|8368.9|8366.1|0
1643071070000|2022-01-25 00:37:50|8368.4|8365.6|8368.4|8365.6|8368.9|8366.1|8368.4|8365.6|2
1643071080000|2022-01-25 00:38:00|8368.5|8365.7|8369.8|8367|8369.8|8367|8368.5|8365.7|5
1643071090000|2022-01-25 00:38:10|8369.3|8366.5|8369.3|8366.5|8369.3|8366.5|8369.3|8366.5|1
1643071100000|2022-01-25 00:38:20|8368.9|8366.1|8369.8|8367|8369.8|8367|8368.9|8366.1|0
1643071110000|2022-01-25 00:38:30|8369.4|8366.6|8369.4|8366.6|8369.4|8366.6|8369|8366.2|2
1643071120000|2022-01-25 00:38:40|8369|8366.2|8368.9|8366.1|8369.7|8366.9|8368.9|8366.1|4
1643071130000|2022-01-25 00:38:50|8369.3|8366.5|8370.9|8368.1|8370.9|8368.1|8369.3|8366.5|8
1643071140000|2022-01-25 00:39:00|8370.4|8367.6|8369.4|8366.6|8370.9|8368.1|8369.4|8366.6|4
1643071150000|2022-01-25 00:39:10|8369.9|8367.1|8369.9|8367.1|8369.9|8367.1|8369.4|8366.6|1
1643071160000|2022-01-25 00:39:20|8370.7|8367.9|8371.9|8369.1|8371.9|8369.1|8369.9|8367.1|11
1643071170000|2022-01-25 00:39:30|8371.8|8369|8370.9|8368.1|8371.8|8369|8368.9|8366.1|8
1643071180000|2022-01-25 00:39:40|8370.4|8367.6|8370.4|8367.6|8370.9|8368.1|8370.4|8367.6|2
1643071190000|2022-01-25 00:39:50|8370.9|8368.1|8370.9|8368.1|8370.9|8368.1|8370.4|8367.6|1
1643071200000|2022-01-25 00:40:00|8370.5|8367.7|8370.9|8368.1|8371.9|8369.1|8370.4|8367.6|4
1643071210000|2022-01-25 00:40:10|8371.3|8368.5|8371.3|8368.5|8371.9|8369.1|8370.9|8368.1|2
1643071220000|2022-01-25 00:40:20|8370.9|8368.1|8371.4|8368.6|8371.4|8368.6|8370.9|8368.1|0
1643071230000|2022-01-25 00:40:30|8371|8368.2|8371.4|8368.6|8371.9|8369.1|8370.9|8368.1|4
1643071240000|2022-01-25 00:40:40|8370.9|8368.1|8370.4|8367.6|8370.9|8368.1|8370.4|8367.6|0
1643071250000|2022-01-25 00:40:50|8370|8367.2|8369.4|8366.6|8370.4|8367.6|8368.9|8366.1|8
1643071260000|2022-01-25 00:41:00|8369.9|8367.1|8369.4|8366.6|8369.9|8367.1|8369.4|8366.6|0
1643071270000|2022-01-25 00:41:10|8369.9|8367.1|8368.9|8366.1|8369.9|8367.1|8368.9|8366.1|1
1643071280000|2022-01-25 00:41:20|8369.4|8366.6|8369.4|8366.6|8369.7|8366.9|8369.3|8366.5|2
1643071290000|2022-01-25 00:41:30|8369.9|8367.1|8372.9|8370.1|8372.9|8370.1|8369.9|8367.1|10
1643071300000|2022-01-25 00:41:40|8373.7|8370.9|8372.9|8370.1|8373.9|8371.1|8372.9|8370.1|6
1643071320000|2022-01-25 00:42:00|8373.7|8370.9|8375.3|8372.5|8375.7|8372.9|8373.4|8370.6|6
1643071330000|2022-01-25 00:42:10|8375.4|8372.6|8370.9|8368.1|8375.4|8372.6|8370.9|8368.1|11
1643071340000|2022-01-25 00:42:20|8371.3|8368.5|8371.4|8368.6|8372.9|8370.1|8371.3|8368.5|8
1643071350000|2022-01-25 00:42:30|8371|8368.2|8368.9|8366.1|8371|8368.2|8368.9|8366.1|6
1643071360000|2022-01-25 00:42:40|8369.4|8366.6|8368.3|8365.5|8369.9|8367.1|8367.8|8365|8
1643071370000|2022-01-25 00:42:50|8368.7|8365.9|8366.9|8364.1|8368.9|8366.1|8366.9|8364.1|2
1643071380000|2022-01-25 00:43:00|8367.7|8364.9|8367.9|8365.1|8367.9|8365.1|8367.4|8364.6|16
1643071390000|2022-01-25 00:43:10|8367.1|8364.3|8367.4|8364.6|8367.4|8364.6|8366.9|8364.1|5
1643071400000|2022-01-25 00:43:20|8367|8364.2|8366.9|8364.1|8367.4|8364.6|8366.9|8364.1|0
1643071410000|2022-01-25 00:43:30|8367.7|8364.9|8367.9|8365.1|8367.9|8365.1|8367.4|8364.6|2
1643071420000|2022-01-25 00:43:40|8367.1|8364.3|8367.4|8364.6|8367.4|8364.6|8366.9|8364.1|2
1643071430000|2022-01-25 00:43:50|8367|8364.2|8366.9|8364.1|8367|8364.2|8366.9|8364.1|0
1643071440000|2022-01-25 00:44:00|8367.4|8364.6|8366.9|8364.1|8367.4|8364.6|8366.9|8364.1|3
1643071450000|2022-01-25 00:44:10|8366.4|8363.6|8366.4|8363.6|8366.9|8364.1|8366.4|8363.6|9
1643071460000|2022-01-25 00:44:20|8366.8|8364|8363.9|8361.1|8366.9|8364.1|8363.9|8361.1|12
1643071470000|2022-01-25 00:44:30|8364.7|8361.9|8364.9|8362.1|8365.9|8363.1|8364.4|8361.6|9
1643071480000|2022-01-25 00:44:40|8365.9|8363.1|8365.9|8363.1|8365.9|8363.1|8364.9|8362.1|4
1643071490000|2022-01-25 00:44:50|8365.5|8362.7|8363.9|8361.1|8365.5|8362.7|8363.9|8361.1|13
1643071500000|2022-01-25 00:45:00|||||||||3
1643071520000|2022-01-25 00:45:20|8362.9|8360.1|8361.8|8359|8362.9|8360.1|8361.8|8359|96
1643071530000|2022-01-25 00:45:30|8361.4|8358.6|8360.9|8358.1|8361.4|8358.6|8360.9|8358.1|2
1643071540000|2022-01-25 00:45:40|8361.3|8358.5|8354.9|8352.1|8361.4|8358.6|8354.4|8351.6|75
1643071550000|2022-01-25 00:45:50|8355.3|8352.5|8354.9|8352.1|8356.7|8353.9|8354.9|8352.1|20
1643071560000|2022-01-25 00:46:00|8355.4|8352.6|8355.9|8353.1|8356.4|8353.6|8354.9|8352.1|5
1643071570000|2022-01-25 00:46:10|8354.9|8352.1|8353.9|8351.1|8354.9|8352.1|8353|8350.2|19
1643071580000|2022-01-25 00:46:20|8354.3|8351.5|8354.9|8352.1|8354.9|8352.1|8353|8350.2|19
1643071590000|2022-01-25 00:46:30|8353.9|8351.1|8354.3|8351.5|8354.4|8351.6|8353.5|8350.7|9
1643071600000|2022-01-25 00:46:40|8354.4|8351.6|8354.9|8352.1|8354.9|8352.1|8353.5|8350.7|10
1643071610000|2022-01-25 00:46:50|8355.7|8352.9|8355.9|8353.1|8355.9|8353.1|8354.9|8352.1|9
1643071620000|2022-01-25 00:47:00|8355.1|8352.3|8354.9|8352.1|8356.4|8353.6|8354.9|8352.1|7
1643071630000|2022-01-25 00:47:10|8353.9|8351.1|8355.4|8352.6|8355.4|8352.6|8353|8350.2|23
1643071640000|2022-01-25 00:47:20|8355.9|8353.1|8356.3|8353.5|8356.4|8353.6|8355.9|8353.1|3
1643071650000|2022-01-25 00:47:30|8356.4|8353.6|8356.9|8354.1|8356.9|8354.1|8353.9|8351.1|19
1643071660000|2022-01-25 00:47:40|8356.8|8354|8356.4|8353.6|8357|8354.2|8356.4|8353.6|4
1643071670000|2022-01-25 00:47:50|8356.9|8354.1|8356.9|8354.1|8356.9|8354.1|8356.4|8353.6|0
1643071680000|2022-01-25 00:48:00|8356.4|8353.6|8358.8|8356|8358.8|8356|8355.9|8353.1|16
1643071690000|2022-01-25 00:48:10|8358.9|8356.1|8358.9|8356.1|8358.9|8356.1|8358.9|8356.1|1
1643071700000|2022-01-25 00:48:20|8358.8|8356|8358.4|8355.6|8358.9|8356.1|8358.4|8355.6|2
1643071710000|2022-01-25 00:48:30|8357.9|8355.1|8358.9|8356.1|8358.9|8356.1|8357.9|8355.1|0
1643071720000|2022-01-25 00:48:40|8358.5|8355.7|8358.9|8356.1|8358.9|8356.1|8358|8355.2|3
1643071730000|2022-01-25 00:48:50|8358.5|8355.7|8358.4|8355.6|8358.5|8355.7|8358.4|8355.6|3
1643071740000|2022-01-25 00:49:00|8358.8|8356|8358.9|8356.1|8359.3|8356.5|8358.8|8356|11
1643071750000|2022-01-25 00:49:10|8359.3|8356.5|8359.8|8357|8359.8|8357|8358.9|8356.1|7
1643071760000|2022-01-25 00:49:20|8359.4|8356.6|8362.7|8359.9|8363.8|8361|8359.3|8356.5|37
1643071770000|2022-01-25 00:49:30|8362.3|8359.5|8360.7|8357.9|8363.7|8360.9|8360.3|8357.5|9
1643071780000|2022-01-25 00:49:40|8361.2|8358.4|8360.4|8357.6|8361.2|8358.4|8360.3|8357.5|2
1643071790000|2022-01-25 00:49:50|8360|8357.2|8358.8|8356|8360|8357.2|8358.8|8356|15
1643071800000|2022-01-25 00:50:00|8358.9|8356.1|8356.6|8353.8|8358.9|8356.1|8355.2|8352.4|36
1643071810000|2022-01-25 00:50:10|8356.7|8353.9|8356.8|8354|8358.7|8355.9|8355.8|8353|10
1643071820000|2022-01-25 00:50:20|8357.7|8354.9|8355.8|8353|8357.7|8354.9|8355.3|8352.5|5
1643071830000|2022-01-25 00:50:30|8355.9|8353.1|8355.8|8353|8357.7|8354.9|8355.8|8353|1
1643071840000|2022-01-25 00:50:40|8356.8|8354|8356.8|8354|8357.8|8355|8356.3|8353.5|3
1643071850000|2022-01-25 00:50:50|8357.2|8354.4|8356.8|8354|8357.8|8355|8356.8|8354|3
1643071860000|2022-01-25 00:51:00|8357.8|8355|8357.8|8355|8357.8|8355|8357.3|8354.5|1
1643071870000|2022-01-25 00:51:10|8357.4|8354.6|8356.8|8354|8357.8|8355|8356.8|8354|1
1643071880000|2022-01-25 00:51:20|8356|8353.2|8355.8|8353|8356|8353.2|8355.8|8353|1
1643071890000|2022-01-25 00:51:30|8355.7|8352.9|8352.8|8350|8355.7|8352.9|8351.9|8349.1|133
1643071900000|2022-01-25 00:51:40|8353.6|8350.8|8354.2|8351.4|8354.2|8351.4|8352.8|8350|13
1643071910000|2022-01-25 00:51:50|8354.6|8351.8|8355.8|8353|8355.8|8353|8354.6|8351.8|3
1643071920000|2022-01-25 00:52:00|8356.2|8353.4|8355.8|8353|8356.2|8353.4|8355.8|8353|3
1643071930000|2022-01-25 00:52:10|8356.6|8353.8|8356.8|8354|8356.8|8354|8356.6|8353.8|4
1643071940000|2022-01-25 00:52:20|8357.6|8354.8|8358.6|8355.8|8360.1|8357.3|8357.4|8354.6|29
1643071950000|2022-01-25 00:52:30|8358.7|8355.9|8357.2|8354.4|8358.8|8356|8356.8|8354|5
1643071960000|2022-01-25 00:52:40|8356.8|8354|8351.9|8349.1|8356.8|8354|8351.5|8348.7|25
1643071970000|2022-01-25 00:52:50|8351.5|8348.7|8350.1|8347.3|8351.9|8349.1|8350|8347.2|29
1643071980000|2022-01-25 00:53:00|8350|8347.2|8351.9|8349.1|8353.4|8350.6|8350|8347.2|17
1643071990000|2022-01-25 00:53:10|8350.9|8348.1|8351.3|8348.5|8351.9|8349.1|8350.9|8348.1|11
1643072000000|2022-01-25 00:53:20|8351.4|8348.6|8352.9|8350.1|8352.9|8350.1|8350.9|8348.1|11
1643072010000|2022-01-25 00:53:30|8352.5|8349.7|8352.4|8349.6|8352.5|8349.7|8351.4|8348.6|2
1643072020000|2022-01-25 00:53:40|8351.9|8349.1|8351.9|8349.1|8351.9|8349.1|8351.3|8348.5|1
1643072030000|2022-01-25 00:53:50|8352.4|8349.6|8352.4|8349.6|8352.9|8350.1|8351.9|8349.1|4
1643072040000|2022-01-25 00:54:00|8350.8|8348|8349.5|8346.7|8350.8|8348|8349.5|8346.7|11
1643072050000|2022-01-25 00:54:10|8348.8|8346|8349.7|8346.9|8349.8|8347|8348.8|8346|5
1643072060000|2022-01-25 00:54:20|8349.3|8346.5|8349.8|8347|8349.8|8347|8349.3|8346.5|1
1643072070000|2022-01-25 00:54:30|||||||||1
1643072080000|2022-01-25 00:54:40|8350.2|8347.4|8349.8|8347|8350.7|8347.9|8348.8|8346|6
1643072090000|2022-01-25 00:54:50|8350.7|8347.9|8352.7|8349.9|8354.2|8351.4|8350.7|8347.9|52
1643072100000|2022-01-25 00:55:00|8353.7|8350.9|8354.2|8351.4|8355.7|8352.9|8351.9|8349.1|18
1643072110000|2022-01-25 00:55:10|8353.8|8351|8355.8|8353|8355.8|8353|8353.3|8350.5|14
1643072120000|2022-01-25 00:55:20|8353.8|8351|8353.8|8351|8355.8|8353|8353.3|8350.5|11
1643072130000|2022-01-25 00:55:30|8353.4|8350.6|8355.2|8352.4|8355.8|8353|8353.3|8350.5|20
1643072140000|2022-01-25 00:55:40|8354.8|8352|8354.8|8352|8354.8|8352|8354.7|8351.9|1
1643072150000|2022-01-25 00:55:50|8354.7|8351.9|8354.5|8351.7|8354.7|8351.9|8353.7|8350.9|11
1643072160000|2022-01-25 00:56:00|8354.6|8351.8|8352.4|8349.6|8354.7|8351.9|8352.4|8349.6|7
1643072170000|2022-01-25 00:56:10|8352.8|8350|8350.9|8348.1|8352.8|8350|8350.9|8348.1|1
1643072180000|2022-01-25 00:56:20|8350.8|8348|8353.2|8350.4|8353.2|8350.4|8350.3|8347.5|13
1643072190000|2022-01-25 00:56:30|8352.4|8349.6|8353.8|8351|8353.8|8351|8351.8|8349|1
1643072200000|2022-01-25 00:56:40|8353.4|8350.6|8352.2|8349.4|8353.4|8350.6|8351.8|8349|6
1643072210000|2022-01-25 00:56:50|8352.6|8349.8|8350.8|8348|8352.8|8350|8349.8|8347|8
1643072220000|2022-01-25 00:57:00|8350.7|8347.9|8348.8|8346|8350.7|8347.9|8347.8|8345|35
1643072230000|2022-01-25 00:57:10|8347.8|8345|8349|8346.2|8349|8346.2|8347.8|8345|10
1643072240000|2022-01-25 00:57:20|8348.8|8346|8349|8346.2|8349|8346.2|8348.8|8346|0
1643072250000|2022-01-25 00:57:30|8349.8|8347|8353.3|8350.5|8353.8|8351|8349.8|8347|18
1643072260000|2022-01-25 00:57:40|8352.9|8350.1|8351.8|8349|8352.9|8350.1|8351.8|8349|5
1643072270000|2022-01-25 00:57:50|8352.3|8349.5|8351.8|8349|8353.4|8350.6|8351.8|8349|13
1643072280000|2022-01-25 00:58:00|8351.4|8348.6|8350.3|8347.5|8351.4|8348.6|8350.3|8347.5|3
1643072290000|2022-01-25 00:58:10|8349.8|8347|8349.8|8347|8349.8|8347|8348.8|8346|2
1643072300000|2022-01-25 00:58:20|8349.3|8346.5|8350.3|8347.5|8352.8|8350|8349.3|8346.5|9
1643072310000|2022-01-25 00:58:30|8350.7|8347.9|8351.7|8348.9|8351.8|8349|8350.7|8347.9|2
1643072320000|2022-01-25 00:58:40|8351.8|8349|8344.4|8341.6|8351.8|8349|8343.9|8341.1|141
1643072330000|2022-01-25 00:58:50|8344.8|8342|8345.9|8343.1|8345.9|8343.1|8344.8|8342|5
1643072340000|2022-01-25 00:59:00|8347.3|8344.5|8343.5|8340.7|8347.9|8345.1|8343.1|8340.3|28
1643072350000|2022-01-25 00:59:10|8343.9|8341.1|8343.9|8341.1|8344.4|8341.6|8342.5|8339.7|12
1643072360000|2022-01-25 00:59:20|8344.3|8341.5|8346.9|8344.1|8347.7|8344.9|8343.9|8341.1|13
1643072370000|2022-01-25 00:59:30|8346.4|8343.6|8347.4|8344.6|8347.7|8344.9|8345.4|8342.6|4
1643072380000|2022-01-25 00:59:40|8347|8344.2|8346.4|8343.6|8347|8344.2|8343.9|8341.1|7
1643072390000|2022-01-25 00:59:50|8345.9|8343.1|8344.9|8342.1|8346.4|8343.6|8344.9|8342.1|4
1643072400000|2022-01-25 01:00:00|8344.5|8341.7|8337.9|8335.1|8350.7|8347.9|8337.8|8335|309
1643072410000|2022-01-25 01:00:10|8338.3|8335.5|8348.9|8346.1|8350.7|8347.9|8336.9|8334.1|150
1643072420000|2022-01-25 01:00:20|8349.3|8346.5|8344.4|8341.6|8350.9|8348.1|8343.3|8340.5|77
1643072430000|2022-01-25 01:00:30|8344.3|8341.5|8341.3|8338.5|8346.4|8343.6|8339.7|8336.9|71
1643072440000|2022-01-25 01:00:40|8340.9|8338.1|8341.3|8338.5|8341.7|8338.9|8338.9|8336.1|36
1643072450000|2022-01-25 01:00:50|8340.9|8338.1|8341.3|8338.5|8343.8|8341|8340.9|8338.1|37
1643072460000|2022-01-25 01:01:00|8340.9|8338.1|8340.4|8337.6|8341.3|8338.5|8335.9|8333.1|101
1643072470000|2022-01-25 01:01:10|8340.3|8337.5|8331.5|8328.7|8341.8|8339|8330.9|8328.1|103
1643072480000|2022-01-25 01:01:20|8332.4|8329.6|8332.3|8329.5|8333.9|8331.1|8331|8328.2|42
1643072490000|2022-01-25 01:01:30|8332.7|8329.9|8335.9|8333.1|8336|8333.2|8331|8328.2|58
1643072500000|2022-01-25 01:01:40|8336.3|8333.5|8332.3|8329.5|8336.3|8333.5|8331.9|8329.1|25
1643072510000|2022-01-25 01:01:50|8332.7|8329.9|8334.5|8331.7|8335.3|8332.5|8331.9|8329.1|46
1643072520000|2022-01-25 01:02:00|8334.9|8332.1|8345.8|8343|8345.8|8343|8334.9|8332.1|42
1643072530000|2022-01-25 01:02:10|8344.9|8342.1|8346.3|8343.5|8348.3|8345.5|8344.9|8342.1|58
1643072540000|2022-01-25 01:02:20|8346.7|8343.9|8351.9|8349.1|8352.3|8349.5|8346.7|8343.9|44
1643072550000|2022-01-25 01:02:30|8352.8|8350|8347.9|8345.1|8353.9|8351.1|8347.4|8344.6|96
1643072560000|2022-01-25 01:02:40|8347.5|8344.7|8347.9|8345.1|8350.8|8348|8346.9|8344.1|53
1643072570000|2022-01-25 01:02:50|8347.4|8344.6|8348.3|8345.5|8348.3|8345.5|8344.9|8342.1|16
1643072580000|2022-01-25 01:03:00|8347.9|8345.1|8341.4|8338.6|8349.3|8346.5|8341.4|8338.6|50
1643072590000|2022-01-25 01:03:10|8341.3|8338.5|8342.3|8339.5|8343.9|8341.1|8340.3|8337.5|22
1643072600000|2022-01-25 01:03:20|8342.7|8339.9|8342.3|8339.5|8343.7|8340.9|8342|8339.2|9
1643072610000|2022-01-25 01:03:30|8341.9|8339.1|8342.9|8340.1|8343.9|8341.1|8340.9|8338.1|7
1643072620000|2022-01-25 01:03:40|8343.3|8340.5|8339.4|8336.6|8343.3|8340.5|8338.5|8335.7|28
1643072630000|2022-01-25 01:03:50|8339.9|8337.1|8340.9|8338.1|8342.8|8340|8339.9|8337.1|11
1643072640000|2022-01-25 01:04:00|8340.8|8338|8339.9|8337.1|8343.3|8340.5|8339.5|8336.7|50
1643072650000|2022-01-25 01:04:10|8340.3|8337.5|8339.5|8336.7|8340.3|8337.5|8339.5|8336.7|5
1643072660000|2022-01-25 01:04:20|8339.9|8337.1|8336.9|8334.1|8339.9|8337.1|8335.9|8333.1|21
1643072670000|2022-01-25 01:04:30|8336.4|8333.6|8332.5|8329.7|8336.4|8333.6|8331.9|8329.1|36
1643072680000|2022-01-25 01:04:40|8332.9|8330.1|8331.9|8329.1|8332.9|8330.1|8331.5|8328.7|32
1643072690000|2022-01-25 01:04:50|8331.5|8328.7|8333.4|8330.6|8333.8|8331|8330.5|8327.7|22
1643072700000|2022-01-25 01:05:00|8333.8|8331|8331.9|8329.1|8335.9|8333.1|8331.9|8329.1|64
1643072710000|2022-01-25 01:05:10|8332.3|8329.5|8332.9|8330.1|8333.9|8331.1|8331.9|8329.1|20
1643072720000|2022-01-25 01:05:20|8333.3|8330.5|8334.9|8332.1|8335.9|8333.1|8333.3|8330.5|24
1643072730000|2022-01-25 01:05:30|8335.3|8332.5|8335.5|8332.7|8336|8333.2|8334|8331.2|9
1643072740000|2022-01-25 01:05:40|8334.3|8331.5|8342.3|8339.5|8342.3|8339.5|8334|8331.2|52
1643072750000|2022-01-25 01:05:50|8341.9|8339.1|8344.8|8342|8344.8|8342|8341|8338.2|21
1643072760000|2022-01-25 01:06:00|8344.9|8342.1|8344.9|8342.1|8346.3|8343.5|8344.3|8341.5|19
1643072770000|2022-01-25 01:06:10|8343.9|8341.1|8342.3|8339.5|8345.8|8343|8341.3|8338.5|51
1643072780000|2022-01-25 01:06:20|8341.9|8339.1|8339.7|8336.9|8341.9|8339.1|8339.3|8336.5|10
1643072790000|2022-01-25 01:06:30|8339.3|8336.5|8342.7|8339.9|8343.7|8340.9|8338.9|8336.1|18
1643072800000|2022-01-25 01:06:40|8342.3|8339.5|8343.7|8340.9|8346.2|8343.4|8342.3|8339.5|47
1643072810000|2022-01-25 01:06:50|8343.6|8340.8|8345.7|8342.9|8345.7|8342.9|8341.7|8338.9|30
1643072820000|2022-01-25 01:07:00|8346.2|8343.4|8346.7|8343.9|8347.7|8344.9|8343.8|8341|30
1643072830000|2022-01-25 01:07:10|8346.1|8343.3|8349.1|8346.3|8349.1|8346.3|8345.1|8342.3|33
1643072840000|2022-01-25 01:07:20|8349.6|8346.8|8352.7|8349.9|8355.6|8352.8|8349.6|8346.8|75
1643072850000|2022-01-25 01:07:30|8352.2|8349.4|8353.3|8350.5|8353.7|8350.9|8351.7|8348.9|13
1643072860000|2022-01-25 01:07:40|8352.8|8350|8355.2|8352.4|8355.7|8352.9|8352.7|8349.9|39
1643072870000|2022-01-25 01:07:50|8355.1|8352.3|8352.7|8349.9|8355.5|8352.7|8352.7|8349.9|9
1643072880000|2022-01-25 01:08:00|8353.5|8350.7|8349.7|8346.9|8354.1|8351.3|8349.6|8346.8|27
1643072890000|2022-01-25 01:08:10|8348.8|8346|8351.1|8348.3|8351.1|8348.3|8348.7|8345.9|12
1643072900000|2022-01-25 01:08:20|8351.2|8348.4|8350.7|8347.9|8352.1|8349.3|8350.7|8347.9|5
1643072910000|2022-01-25 01:08:30|8351.1|8348.3|8350.7|8347.9|8354.9|8352.1|8350.7|8347.9|31
1643072920000|2022-01-25 01:08:40|8351.1|8348.3|8348.7|8345.9|8352.5|8349.7|8348.7|8345.9|8
1643072930000|2022-01-25 01:08:50|8348.3|8345.5|8348.1|8345.3|8349.7|8346.9|8347.7|8344.9|21
1643072940000|2022-01-25 01:09:00|8348.2|8345.4|8350.2|8347.4|8352.1|8349.3|8347.7|8344.9|12
1643072950000|2022-01-25 01:09:10|8350.1|8347.3|8350.1|8347.3|8351.1|8348.3|8349.5|8346.7|35
1643072960000|2022-01-25 01:09:20|8350.5|8347.7|8351.3|8348.5|8351.3|8348.5|8350.1|8347.3|5
1643072970000|2022-01-25 01:09:30|8351.6|8348.8|8347.7|8344.9|8351.6|8348.8|8347.7|8344.9|12
1643072980000|2022-01-25 01:09:40|8347.8|8345|8347.8|8345|8348.7|8345.9|8347.7|8344.9|12
1643072990000|2022-01-25 01:09:50|8347.4|8344.6|8346.7|8343.9|8347.4|8344.6|8344.2|8341.4|32
1643073000000|2022-01-25 01:10:00|8347.1|8344.3|8349.3|8346.5|8349.7|8346.9|8347.1|8344.3|10
1643073010000|2022-01-25 01:10:10|8349.7|8346.9|8352.9|8350.1|8354.1|8351.3|8349.7|8346.9|16
1643073020000|2022-01-25 01:10:20|8353.7|8350.9|8354.7|8351.9|8356.3|8353.5|8352.9|8350.1|20
1643073030000|2022-01-25 01:10:30|8354.3|8351.5|8358.3|8355.5|8359.3|8356.5|8354.3|8351.5|58
1643073040000|2022-01-25 01:10:40|8357.9|8355.1|8357.3|8354.5|8357.9|8355.1|8355.9|8353.1|34
1643073050000|2022-01-25 01:10:50|8356.9|8354.1|8358.3|8355.5|8358.3|8355.5|8355.9|8353.1|30
1643073060000|2022-01-25 01:11:00|8358.7|8355.9|8358.7|8355.9|8360.3|8357.5|8355.7|8352.9|75
1643073070000|2022-01-25 01:11:10|8357.9|8355.1|8356.8|8354|8357.9|8355.1|8356.8|8354|13
1643073080000|2022-01-25 01:11:20|8356.7|8353.9|8357.7|8354.9|8358.7|8355.9|8356.3|8353.5|152
1643073090000|2022-01-25 01:11:30|8357.3|8354.5|8357.7|8354.9|8357.7|8354.9|8355.8|8353|17
1643073100000|2022-01-25 01:11:40|8358.1|8355.3|8359.8|8357|8360.7|8357.9|8357.7|8354.9|19
1643073110000|2022-01-25 01:11:50|8359.7|8356.9|8358.7|8355.9|8359.7|8356.9|8357.7|8354.9|9
1643073120000|2022-01-25 01:12:00|8357.9|8355.1|8359.9|8357.1|8360.9|8358.1|8357.8|8355|33
1643073130000|2022-01-25 01:12:10|8358.9|8356.1|8356.3|8353.5|8360.9|8358.1|8356.3|8353.5|34
1643073140000|2022-01-25 01:12:20|8356.7|8353.9|8352.7|8349.9|8356.7|8353.9|8351.7|8348.9|33
1643073150000|2022-01-25 01:12:30|8353.1|8350.3|8351.7|8348.9|8353.7|8350.9|8351.7|8348.9|11
1643073160000|2022-01-25 01:12:40|8350.8|8348|8349.8|8347|8350.8|8348|8348.3|8345.5|29
1643073170000|2022-01-25 01:12:50|8348.8|8346|8347.7|8344.9|8349.7|8346.9|8347.2|8344.4|3
1643073180000|2022-01-25 01:13:00|8348.1|8345.3|8349.7|8346.9|8351.1|8348.3|8347.7|8344.9|19
1643073190000|2022-01-25 01:13:10|8350.1|8347.3|8348.7|8345.9|8350.1|8347.3|8345.8|8343|28
1643073200000|2022-01-25 01:13:20|8349.1|8346.3|8346.7|8343.9|8349.1|8346.3|8346.7|8343.9|10
1643073210000|2022-01-25 01:13:30|8346.3|8343.5|8345.8|8343|8347.2|8344.4|8345.8|8343|11
1643073220000|2022-01-25 01:13:40|8346.7|8343.9|8342.7|8339.9|8347.2|8344.4|8342.7|8339.9|25
1643073230000|2022-01-25 01:13:50|8341.7|8338.9|8341.2|8338.4|8343.1|8340.3|8340.7|8337.9|21
1643073240000|2022-01-25 01:14:00|8341.1|8338.3|8340.7|8337.9|8342.7|8339.9|8340.6|8337.8|25
1643073250000|2022-01-25 01:14:10|8340.3|8337.5|8337.7|8334.9|8340.3|8337.5|8337.7|8334.9|14
1643073260000|2022-01-25 01:14:20|8338.5|8335.7|8339.7|8336.9|8340.7|8337.9|8338.1|8335.3|15
1643073270000|2022-01-25 01:14:30|8339.2|8336.4|8340.3|8337.5|8340.7|8337.9|8337.8|8335|16
1643073280000|2022-01-25 01:14:40|8339.7|8336.9|8337.7|8334.9|8339.7|8336.9|8337.7|8334.9|14
1643073290000|2022-01-25 01:14:50|8338.5|8335.7|8338.2|8335.4|8338.7|8335.9|8337.8|8335|5
1643073300000|2022-01-25 01:15:00|8338.7|8335.9|8340.7|8337.9|8342.8|8340|8337.7|8334.9|24
1643073310000|2022-01-25 01:15:10|8340.2|8337.4|8343.7|8340.9|8344.5|8341.7|8340.2|8337.4|11
1643073320000|2022-01-25 01:15:20|8344.1|8341.3|8341.7|8338.9|8344.7|8341.9|8341.2|8338.4|14
1643073330000|2022-01-25 01:15:30|8342.1|8339.3|8343.7|8340.9|8344.1|8341.3|8341.7|8338.9|19
1643073340000|2022-01-25 01:15:40|8344.1|8341.3|8345.6|8342.8|8345.6|8342.8|8341.7|8338.9|16
1643073350000|2022-01-25 01:15:50|8345.1|8342.3|8344.7|8341.9|8345.1|8342.3|8343.6|8340.8|25
1643073360000|2022-01-25 01:16:00|8343.9|8341.1|8342.1|8339.3|8345.1|8342.3|8341.6|8338.8|23
1643073370000|2022-01-25 01:16:10|8342.6|8339.8|8339.1|8336.3|8343.2|8340.4|8338.6|8335.8|22
1643073380000|2022-01-25 01:16:20|8338.7|8335.9|8339.8|8337|8340.7|8337.9|8338.7|8335.9|34
1643073390000|2022-01-25 01:16:30|8339.7|8336.9|8342.6|8339.8|8342.6|8339.8|8339.7|8336.9|12
1643073400000|2022-01-25 01:16:40|8341.8|8339|8341.7|8338.9|8342.6|8339.8|8341.7|8338.9|9
1643073410000|2022-01-25 01:16:50|8340.8|8338|8344.7|8341.9|8344.7|8341.9|8339.7|8336.9|28
1643073420000|2022-01-25 01:17:00|8345.6|8342.8|8341.7|8338.9|8345.6|8342.8|8339.8|8337|29
1643073430000|2022-01-25 01:17:10|8341.3|8338.5|8342.6|8339.8|8343.2|8340.4|8340.7|8337.9|17
1643073440000|2022-01-25 01:17:20|8342.7|8339.9|8342.7|8339.9|8343.7|8340.9|8341.7|8338.9|8
1643073450000|2022-01-25 01:17:30|8343.1|8340.3|8344.7|8341.9|8344.7|8341.9|8342.7|8339.9|6
1643073460000|2022-01-25 01:17:40|8345.1|8342.3|8345.7|8342.9|8346.6|8343.8|8345.1|8342.3|12
1643073470000|2022-01-25 01:17:50|8346.1|8343.3|8349|8346.2|8349|8346.2|8346.1|8343.3|20
1643073480000|2022-01-25 01:18:00|8349.5|8346.7|8350.7|8347.9|8351.7|8348.9|8349|8346.2|20
1643073490000|2022-01-25 01:18:10|8350.2|8347.4|8352|8349.2|8352.5|8349.7|8350.2|8347.4|9
1643073500000|2022-01-25 01:18:20|8351.6|8348.8|8352.5|8349.7|8352.5|8349.7|8350.6|8347.8|8
1643073510000|2022-01-25 01:18:30|8352.9|8350.1|8353.6|8350.8|8353.6|8350.8|8352.6|8349.8|4
1643073520000|2022-01-25 01:18:40|8354|8351.2|8352.1|8349.3|8354.5|8351.7|8351.8|8349|28
1643073530000|2022-01-25 01:18:50|8351.6|8348.8|8350.6|8347.8|8352.6|8349.8|8350.6|8347.8|7
1643073540000|2022-01-25 01:19:00|8350.2|8347.4|8349.1|8346.3|8350.2|8347.4|8349|8346.2|10
1643073550000|2022-01-25 01:19:10|8348.6|8345.8|8349.6|8346.8|8350.7|8347.9|8348.5|8345.7|13
1643073560000|2022-01-25 01:19:20|8349.2|8346.4|8348.6|8345.8|8349.2|8346.4|8348.1|8345.3|5
1643073570000|2022-01-25 01:19:30|8348.2|8345.4|8344.6|8341.8|8348.2|8345.4|8344.6|8341.8|5
1643073580000|2022-01-25 01:19:40|8345.1|8342.3|8345.6|8342.8|8347.6|8344.8|8345.1|8342.3|22
1643073590000|2022-01-25 01:19:50|8346|8343.2|8346|8343.2|8346.6|8343.8|8344.6|8341.8|7
1643073600000|2022-01-25 01:20:00|8345.6|8342.8|8345.2|8342.4|8345.6|8342.8|8344.1|8341.3|15
1643073610000|2022-01-25 01:20:10|8345.6|8342.8|8345.6|8342.8|8347|8344.2|8345.6|8342.8|20
1643073620000|2022-01-25 01:20:20|8345.2|8342.4|8344.6|8341.8|8345.2|8342.4|8344.6|8341.8|5
1643073630000|2022-01-25 01:20:30|8345|8342.2|8345.6|8342.8|8346.6|8343.8|8344.6|8341.8|12
1643073640000|2022-01-25 01:20:40|8346|8343.2|8348.6|8345.8|8349|8346.2|8346|8343.2|2
1643073650000|2022-01-25 01:20:50|8349|8346.2|8351.6|8348.8|8351.6|8348.8|8348.6|8345.8|4
1643073660000|2022-01-25 01:21:00|8351.1|8348.3|8351.6|8348.8|8352|8349.2|8349.6|8346.8|14
1643073670000|2022-01-25 01:21:10|8352|8349.2|8353|8350.2|8354|8351.2|8351|8348.2|34
1643073680000|2022-01-25 01:21:20|8353.4|8350.6|8352|8349.2|8353.5|8350.7|8351.7|8348.9|14
1643073690000|2022-01-25 01:21:30|8352.4|8349.6|8352.1|8349.3|8352.6|8349.8|8352.1|8349.3|1
1643073700000|2022-01-25 01:21:40|8352.2|8349.4|8354.6|8351.8|8354.6|8351.8|8352.2|8349.4|31
1643073710000|2022-01-25 01:21:50|8354.5|8351.7|8356|8353.2|8356.5|8353.7|8354.5|8351.7|32
1643073720000|2022-01-25 01:22:00|8355.6|8352.8|8352.9|8350.1|8356.5|8353.7|8352.5|8349.7|30
1643073730000|2022-01-25 01:22:10|8353|8350.2|8353.5|8350.7|8354|8351.2|8352.5|8349.7|7
1643073740000|2022-01-25 01:22:20|8353.1|8350.3|8351.5|8348.7|8353.1|8350.3|8351.5|8348.7|3
1643073750000|2022-01-25 01:22:30|8351.1|8348.3|8353.6|8350.8|8353.6|8350.8|8351.1|8348.3|23
1643073760000|2022-01-25 01:22:40|8353.2|8350.4|8354.1|8351.3|8354.1|8351.3|8352.1|8349.3|4
1643073770000|2022-01-25 01:22:50|8354.5|8351.7|8359|8356.2|8361.8|8359|8354.1|8351.3|90
1643073780000|2022-01-25 01:23:00|8358.6|8355.8|8358.6|8355.8|8358.6|8355.8|8357.6|8354.8|16
1643073790000|2022-01-25 01:23:10|8358.1|8355.3|8356|8353.2|8358.1|8355.3|8353.6|8350.8|33
1643073800000|2022-01-25 01:23:20|8356.6|8353.8|8357|8354.2|8357.4|8354.6|8356.6|8353.8|7
1643073810000|2022-01-25 01:23:30|8357.4|8354.6|8358.4|8355.6|8358.4|8355.6|8357.4|8354.6|14
1643073820000|2022-01-25 01:23:40|8358|8355.2|8357.9|8355.1|8358.4|8355.6|8357.6|8354.8|8
1643073830000|2022-01-25 01:23:50|8357.5|8354.7|8355.4|8352.6|8357.5|8354.7|8354.9|8352.1|28
1643073840000|2022-01-25 01:24:00|8355.8|8353|8357|8354.2|8357.4|8354.6|8354.9|8352.1|37
1643073850000|2022-01-25 01:24:10|8357.4|8354.6|8361.4|8358.6|8361.4|8358.6|8357|8354.2|29
1643073860000|2022-01-25 01:24:20|8362.3|8359.5|8362.4|8359.6|8363.2|8360.4|8361.4|8358.6|33
1643073870000|2022-01-25 01:24:30|8362|8359.2|8363.4|8360.6|8363.4|8360.6|8361.5|8358.7|9
1643073880000|2022-01-25 01:24:40|8363|8360.2|8363.4|8360.6|8364.8|8362|8363|8360.2|47
1643073890000|2022-01-25 01:24:50|8363|8360.2|8362.5|8359.7|8363|8360.2|8361.5|8358.7|18
1643073900000|2022-01-25 01:25:00|8362.1|8359.3|8362|8359.2|8362.5|8359.7|8361|8358.2|24
1643073910000|2022-01-25 01:25:10|8361.6|8358.8|8362.4|8359.6|8362.4|8359.6|8361.6|8358.8|6
1643073920000|2022-01-25 01:25:20|8363|8360.2|8360.1|8357.3|8363.4|8360.6|8360.1|8357.3|14
1643073930000|2022-01-25 01:25:30|8360.5|8357.7|8363|8360.2|8363.1|8360.3|8360.2|8357.4|9
1643073940000|2022-01-25 01:25:40|8362.6|8359.8|8364.6|8361.8|8365.5|8362.7|8362.1|8359.3|40
1643073950000|2022-01-25 01:25:50|8365|8362.2|8366.5|8363.7|8367|8364.2|8364.6|8361.8|21
1643073960000|2022-01-25 01:26:00|8366.6|8363.8|8367|8364.2|8367.6|8364.8|8365.5|8362.7|26
1643073970000|2022-01-25 01:26:10|8366.6|8363.8|8366|8363.2|8366.6|8363.8|8365.6|8362.8|11
1643073980000|2022-01-25 01:26:20|8365.6|8362.8|8366|8363.2|8366.5|8363.7|8365|8362.2|10
1643073990000|2022-01-25 01:26:30|8366.5|8363.7|8366.6|8363.8|8367.5|8364.7|8366.2|8363.4|7
1643074000000|2022-01-25 01:26:40|8367|8364.2|8367|8364.2|8367.1|8364.3|8365.6|8362.8|17
1643074010000|2022-01-25 01:26:50|8366.6|8363.8|8367|8364.2|8367.6|8364.8|8366|8363.2|4
1643074020000|2022-01-25 01:27:00|8366.6|8363.8|8366.6|8363.8|8367|8364.2|8366.1|8363.3|3
1643074030000|2022-01-25 01:27:10|8365.8|8363|8363.6|8360.8|8365.8|8363|8363.6|8360.8|24
1643074040000|2022-01-25 01:27:20|8364|8361.2|8363|8360.2|8364|8361.2|8362|8359.2|26
1643074050000|2022-01-25 01:27:30|8362.6|8359.8|8363.6|8360.8|8364|8361.2|8362.2|8359.4|23
1643074060000|2022-01-25 01:27:40|8364|8361.2|8366|8363.2|8366.5|8363.7|8363.6|8360.8|12
1643074070000|2022-01-25 01:27:50|8366.4|8363.6|8364.6|8361.8|8367.6|8364.8|8364.6|8361.8|30
1643074080000|2022-01-25 01:28:00|8365|8362.2|8365.2|8362.4|8367.6|8364.8|8365|8362.2|16
1643074090000|2022-01-25 01:28:10|8364.6|8361.8|8359|8356.2|8365.5|8362.7|8359|8356.2|40
1643074100000|2022-01-25 01:28:20|8359.6|8356.8|8358.6|8355.8|8360|8357.2|8357|8354.2|36
1643074110000|2022-01-25 01:28:30|8359|8356.2|8360.5|8357.7|8361.6|8358.8|8359|8356.2|9
1643074120000|2022-01-25 01:28:40|8360.6|8357.8|8362.6|8359.8|8362.6|8359.8|8360.2|8357.4|7
1643074130000|2022-01-25 01:28:50|8363|8360.2|8361.6|8358.8|8363|8360.2|8361.6|8358.8|9
1643074140000|2022-01-25 01:29:00|8360.8|8358|8362.6|8359.8|8362.6|8359.8|8360.5|8357.7|24
1643074150000|2022-01-25 01:29:10|8363|8360.2|8365|8362.2|8368.4|8365.6|8363|8360.2|56
1643074160000|2022-01-25 01:29:20|8364.6|8361.8|8363|8360.2|8364.6|8361.8|8362.5|8359.7|12
1643074170000|2022-01-25 01:29:30|8363.4|8360.6|8365.4|8362.6|8366|8363.2|8363|8360.2|6
1643074180000|2022-01-25 01:29:40|8365|8362.2|8363.4|8360.6|8365|8362.2|8362.4|8359.6|13
1643074190000|2022-01-25 01:29:50|8363.8|8361|8365|8362.2|8365|8362.2|8362.4|8359.6|9
1643074200000|2022-01-25 01:30:00|8364.6|8361.8|8363.6|8360.8|8366.4|8363.6|8363.6|8360.8|17
1643074210000|2022-01-25 01:30:10|8363.5|8360.7|8362|8359.2|8363.5|8360.7|8361.4|8358.6|6
1643074220000|2022-01-25 01:30:20|8361.6|8358.8|8359|8356.2|8361.6|8358.8|8357.2|8354.4|26
1643074230000|2022-01-25 01:30:30|8359.4|8356.6|8353.7|8350.9|8359.4|8356.6|8353.7|8350.9|136
1643074240000|2022-01-25 01:30:40|8353.2|8350.4|8353.6|8350.8|8353.6|8350.8|8352.6|8349.8|34
1643074250000|2022-01-25 01:30:50|8352.7|8349.9|8353.6|8350.8|8353.6|8350.8|8352.2|8349.4|31
1643074260000|2022-01-25 01:31:00|8353.2|8350.4|8352.6|8349.8|8353.6|8350.8|8351.6|8348.8|18
1643074270000|2022-01-25 01:31:10|8351.7|8348.9|8353.6|8350.8|8353.7|8350.9|8350.7|8347.9|23
1643074280000|2022-01-25 01:31:20|8353.7|8350.9|8348.6|8345.8|8353.7|8350.9|8348.6|8345.8|63
1643074290000|2022-01-25 01:31:30|8349|8346.2|8348.7|8345.9|8349.5|8346.7|8348.6|8345.8|16
1643074300000|2022-01-25 01:31:40|8348.6|8345.8|8346.6|8343.8|8349|8346.2|8346.6|8343.8|7
1643074310000|2022-01-25 01:31:50|8345|8342.2|8344.6|8341.8|8346.6|8343.8|8343.7|8340.9|52
1643074320000|2022-01-25 01:32:00|8345.6|8342.8|8343.7|8340.9|8345.6|8342.8|8341|8338.2|70
1643074330000|2022-01-25 01:32:10|8343.6|8340.8|8344|8341.2|8345|8342.2|8343.6|8340.8|5
1643074340000|2022-01-25 01:32:20|8344.6|8341.8|8341.2|8338.4|8345.6|8342.8|8341.1|8338.3|12
1643074350000|2022-01-25 01:32:30|8341.1|8338.3|8344.6|8341.8|8344.6|8341.8|8341.1|8338.3|4
1643074360000|2022-01-25 01:32:40|8343.7|8340.9|8342.6|8339.8|8343.7|8340.9|8342.5|8339.7|4
1643074370000|2022-01-25 01:32:50|8343|8340.2|8344.5|8341.7|8347|8344.2|8343|8340.2|14
1643074380000|2022-01-25 01:33:00|8344.4|8341.6|8345|8342.2|8345.6|8342.8|8343.1|8340.3|13
1643074390000|2022-01-25 01:33:10|8345.6|8342.8|8345.6|8342.8|8345.6|8342.8|8344.6|8341.8|5
1643074400000|2022-01-25 01:33:20|8345.5|8342.7|8344.6|8341.8|8345.6|8342.8|8344.6|8341.8|5
1643074410000|2022-01-25 01:33:30|8345|8342.2|8345|8342.2|8345.1|8342.3|8342.6|8339.8|16
1643074420000|2022-01-25 01:33:40|8345.1|8342.3|8349|8346.2|8349.5|8346.7|8345.1|8342.3|11
1643074430000|2022-01-25 01:33:50|8349.5|8346.7|8351.6|8348.8|8352|8349.2|8349.1|8346.3|15
1643074440000|2022-01-25 01:34:00|8351.5|8348.7|8352.1|8349.3|8353.5|8350.7|8351.5|8348.7|23
1643074450000|2022-01-25 01:34:10|8351.7|8348.9|8349.1|8346.3|8351.7|8348.9|8348.6|8345.8|17
1643074460000|2022-01-25 01:34:20|8348.7|8345.9|8351.1|8348.3|8351.5|8348.7|8348.6|8345.8|14
1643074470000|2022-01-25 01:34:30|8351.5|8348.7|8349.7|8346.9|8351.6|8348.8|8349.7|8346.9|5
1643074480000|2022-01-25 01:34:40|8349.6|8346.8|8346.6|8343.8|8349.6|8346.8|8346.6|8343.8|15
1643074490000|2022-01-25 01:34:50|8346.2|8343.4|8347.2|8344.4|8347.6|8344.8|8345.1|8342.3|8
1643074500000|2022-01-25 01:35:00|8346.7|8343.9|8344.2|8341.4|8347.2|8344.4|8344.2|8341.4|18
1643074510000|2022-01-25 01:35:10|8343.8|8341|8341.2|8338.4|8343.8|8341|8341.2|8338.4|20
1643074520000|2022-01-25 01:35:20|8340.6|8337.8|8340.6|8337.8|8342.6|8339.8|8340.2|8337.4|18
1643074530000|2022-01-25 01:35:30|8341.5|8338.7|8341.6|8338.8|8342.6|8339.8|8341.1|8338.3|9
1643074540000|2022-01-25 01:35:40|8340.8|8338|8341.6|8338.8|8341.6|8338.8|8340.6|8337.8|18
1643074550000|2022-01-25 01:35:50|8342|8339.2|8343.6|8340.8|8344.2|8341.4|8342|8339.2|16
1643074560000|2022-01-25 01:36:00|8342.8|8340|8343.2|8340.4|8343.6|8340.8|8340.6|8337.8|24
1643074570000|2022-01-25 01:36:10|8343.6|8340.8|8344.2|8341.4|8345.1|8342.3|8343.2|8340.4|10
1643074580000|2022-01-25 01:36:20|8343.8|8341|8345.2|8342.4|8346.4|8343.6|8343.6|8340.8|27
1643074590000|2022-01-25 01:36:30|8345.6|8342.8|8342.7|8339.9|8347|8344.2|8342.7|8339.9|22
1643074600000|2022-01-25 01:36:40|8342.1|8339.3|8340.6|8337.8|8342.1|8339.3|8340.2|8337.4|22
1643074610000|2022-01-25 01:36:50|8340.5|8337.7|8342|8339.2|8342.2|8339.4|8339.6|8336.8|9
1643074620000|2022-01-25 01:37:00|8342.6|8339.8|8343.1|8340.3|8344|8341.2|8342.6|8339.8|5
1643074630000|2022-01-25 01:37:10|8342.6|8339.8|8344.7|8341.9|8345.6|8342.8|8342.6|8339.8|6
1643074640000|2022-01-25 01:37:20|8344.6|8341.8|8344|8341.2|8345|8342.2|8342.2|8339.4|7
1643074650000|2022-01-25 01:37:30|8343.9|8341.1|8344.7|8341.9|8346|8343.2|8343.9|8341.1|6
1643074660000|2022-01-25 01:37:40|8344.6|8341.8|8343|8340.2|8344.6|8341.8|8342.6|8339.8|7
1643074670000|2022-01-25 01:37:50|8343.5|8340.7|8344.1|8341.3|8344.6|8341.8|8343.5|8340.7|6
1643074680000|2022-01-25 01:38:00|8343.6|8340.8|8341.6|8338.8|8343.6|8340.8|8340.6|8337.8|7
1643074690000|2022-01-25 01:38:10|8342|8339.2|8343.6|8340.8|8344|8341.2|8341.1|8338.3|8
1643074700000|2022-01-25 01:38:20|8344|8341.2|8343.6|8340.8|8344.6|8341.8|8343.6|8340.8|5
1643074710000|2022-01-25 01:38:30|8344|8341.2|8342.6|8339.8|8344|8341.2|8342.2|8339.4|6
1643074720000|2022-01-25 01:38:40|8342.1|8339.3|8341.6|8338.8|8342.4|8339.6|8341.6|8338.8|8
1643074730000|2022-01-25 01:38:50|8341.2|8338.4|8342|8339.2|8342.6|8339.8|8341.2|8338.4|9
1643074740000|2022-01-25 01:39:00|8341.6|8338.8|8339.1|8336.3|8341.6|8338.8|8338.6|8335.8|46
1643074750000|2022-01-25 01:39:10|8338.7|8335.9|8337.5|8334.7|8339.5|8336.7|8337.5|8334.7|35
1643074760000|2022-01-25 01:39:20|8337.6|8334.8|8337.1|8334.3|8337.6|8334.8|8336.6|8333.8|22
1643074770000|2022-01-25 01:39:30|8336.6|8333.8|8336.6|8333.8|8336.6|8333.8|8335.6|8332.8|21
1643074780000|2022-01-25 01:39:40|8336|8333.2|8335.5|8332.7|8336|8333.2|8334.5|8331.7|34
1643074790000|2022-01-25 01:39:50|8336.3|8333.5|8334.6|8331.8|8336.5|8333.7|8334.5|8331.7|89
1643074800000|2022-01-25 01:40:00|8334.5|8331.7|8335.1|8332.3|8336.1|8333.3|8331.7|8328.9|100
1643074810000|2022-01-25 01:40:10|8335.5|8332.7|8333.2|8330.4|8335.5|8332.7|8332.6|8329.8|16
1643074820000|2022-01-25 01:40:20|8333.6|8330.8|8332.5|8329.7|8334.6|8331.8|8332.5|8329.7|13
1643074830000|2022-01-25 01:40:30|8332.1|8329.3|8332.6|8329.8|8333.6|8330.8|8331.6|8328.8|33
1643074840000|2022-01-25 01:40:40|8331.7|8328.9|8331.5|8328.7|8332.6|8329.8|8331.5|8328.7|9
1643074850000|2022-01-25 01:40:50|8331.6|8328.8|8332.5|8329.7|8332.5|8329.7|8331.5|8328.7|4
1643074860000|2022-01-25 01:41:00|8331.6|8328.8|8330.6|8327.8|8332|8329.2|8330|8327.2|35
1643074870000|2022-01-25 01:41:10|8330.5|8327.7|8330.6|8327.8|8330.6|8327.8|8330.5|8327.7|1
1643074880000|2022-01-25 01:41:20|8330.1|8327.3|8329.6|8326.8|8330.6|8327.8|8329.6|8326.8|7
1643074890000|2022-01-25 01:41:30|8330|8327.2|8328.6|8325.8|8330.6|8327.8|8328.1|8325.3|43
1643074900000|2022-01-25 01:41:40|8328.5|8325.7|8328|8325.2|8328.6|8325.8|8327.5|8324.7|23
1643074910000|2022-01-25 01:41:50|8328.5|8325.7|8329.5|8326.7|8330.5|8327.7|8328.1|8325.3|21
1643074920000|2022-01-25 01:42:00|8329.6|8326.8|8328|8325.2|8329.6|8326.8|8327.5|8324.7|23
1643074930000|2022-01-25 01:42:10|8328.5|8325.7|8328|8325.2|8328.6|8325.8|8327.6|8324.8|12
1643074940000|2022-01-25 01:42:20|8328.6|8325.8|8329.5|8326.7|8329.5|8326.7|8327.6|8324.8|30
1643074950000|2022-01-25 01:42:30|8330.5|8327.7|8330.5|8327.7|8331.5|8328.7|8329.1|8326.3|30
1643074960000|2022-01-25 01:42:40|8330|8327.2|8330.5|8327.7|8331.5|8328.7|8329.5|8326.7|16
1643074970000|2022-01-25 01:42:50|8330.6|8327.8|8331.5|8328.7|8331.6|8328.8|8330.6|8327.8|4
1643074980000|2022-01-25 01:43:00|8330.7|8327.9|8331.6|8328.8|8331.6|8328.8|8330.5|8327.7|11
1643074990000|2022-01-25 01:43:10|8331.5|8328.7|8338.4|8335.6|8338.4|8335.6|8331.5|8328.7|76
1643075000000|2022-01-25 01:43:20|8337.4|8334.6|8334.5|8331.7|8337.4|8334.6|8333.5|8330.7|51
1643075010000|2022-01-25 01:43:30|8334.6|8331.8|8334.6|8331.8|8336.5|8333.7|8334.5|8331.7|33
1643075020000|2022-01-25 01:43:40|8334.5|8331.7|8334.6|8331.8|8335.1|8332.3|8334.5|8331.7|6
1643075030000|2022-01-25 01:43:50|8335|8332.2|8333.6|8330.8|8335|8332.2|8333.5|8330.7|11
1643075040000|2022-01-25 01:44:00|8333.5|8330.7|8332|8329.2|8333.6|8330.8|8331.6|8328.8|21
1643075050000|2022-01-25 01:44:10|8331.6|8328.8|8339.5|8336.7|8340|8337.2|8331.6|8328.8|82
1643075060000|2022-01-25 01:44:20|8339.6|8336.8|8341|8338.2|8341.4|8338.6|8339.6|8336.8|21
1643075070000|2022-01-25 01:44:30|8340.5|8337.7|8338.4|8335.6|8340.5|8337.7|8336.6|8333.8|35
1643075080000|2022-01-25 01:44:40|8337.5|8334.7|8337.4|8334.6|8337.9|8335.1|8337.4|8334.6|11
1643075090000|2022-01-25 01:44:50|8336.6|8333.8|8337.4|8334.6|8337.4|8334.6|8336.4|8333.6|15
1643075100000|2022-01-25 01:45:00|8337|8334.2|8334.5|8331.7|8337|8334.2|8334.5|8331.7|8
1643075110000|2022-01-25 01:45:10|8334.6|8331.8|8336.4|8333.6|8336.6|8333.8|8334.5|8331.7|9
1643075120000|2022-01-25 01:45:20|8336.8|8334|8338|8335.2|8338.4|8335.6|8336.8|8334|9
1643075130000|2022-01-25 01:45:30|8337.5|8334.7|8339.4|8336.6|8339.4|8336.6|8337.4|8334.6|4
1643075140000|2022-01-25 01:45:40|8339.9|8337.1|8336.4|8333.6|8339.9|8337.1|8336.4|8333.6|7
1643075150000|2022-01-25 01:45:50|8336.8|8334|8337|8334.2|8337.5|8334.7|8336.5|8333.7|10
1643075160000|2022-01-25 01:46:00|8336.6|8333.8|8334.4|8331.6|8337|8334.2|8333.4|8330.6|30
1643075170000|2022-01-25 01:46:10|8334|8331.2|8335|8332.2|8335.4|8332.6|8333.4|8330.6|39
1643075180000|2022-01-25 01:46:20|8334.6|8331.8|8339.9|8337.1|8339.9|8337.1|8334.5|8331.7|18
1643075190000|2022-01-25 01:46:30|8340.3|8337.5|8338.8|8336|8341.2|8338.4|8338.4|8335.6|24
1643075200000|2022-01-25 01:46:40|8338.4|8335.6|8341|8338.2|8341.4|8338.6|8338.4|8335.6|14
1643075210000|2022-01-25 01:46:50|8341.4|8338.6|8341.8|8339|8341.9|8339.1|8339.9|8337.1|6
1643075220000|2022-01-25 01:47:00|8342.2|8339.4|8345.3|8342.5|8345.4|8342.6|8341.4|8338.6|44
1643075230000|2022-01-25 01:47:10|8344.9|8342.1|8347.4|8344.6|8347.4|8344.6|8344.6|8341.8|65
1643075240000|2022-01-25 01:47:20|8346.6|8343.8|8346.3|8343.5|8346.9|8344.1|8344.9|8342.1|14
1643075250000|2022-01-25 01:47:30|8345.9|8343.1|8345.4|8342.6|8346.3|8343.5|8345.3|8342.5|22
1643075260000|2022-01-25 01:47:40|8346.3|8343.5|8345.8|8343|8346.3|8343.5|8344.4|8341.6|22
1643075270000|2022-01-25 01:47:50|8345.4|8342.6|8345.4|8342.6|8346.3|8343.5|8343.9|8341.1|27
1643075280000|2022-01-25 01:48:00|8344.9|8342.1|8345.5|8342.7|8346.4|8343.6|8344.9|8342.1|20
1643075290000|2022-01-25 01:48:10|8345.4|8342.6|8344.5|8341.7|8345.5|8342.7|8343.4|8340.6|17
1643075300000|2022-01-25 01:48:20|8344.4|8341.6|8342.6|8339.8|8345.4|8342.6|8342.5|8339.7|26
1643075310000|2022-01-25 01:48:30|8343.4|8340.6|8346|8343.2|8346.5|8343.7|8343.4|8340.6|12
1643075320000|2022-01-25 01:48:40|8346.4|8343.6|8352.4|8349.6|8353.5|8350.7|8346.4|8343.6|62
1643075330000|2022-01-25 01:48:50|8352|8349.2|8351.6|8348.8|8352.5|8349.7|8350.6|8347.8|40
1643075340000|2022-01-25 01:49:00|8351.5|8348.7|8352.5|8349.7|8352.5|8349.7|8351|8348.2|8
1643075350000|2022-01-25 01:49:10|8352.1|8349.3|8349.6|8346.8|8352.1|8349.3|8347.5|8344.7|33
1643075360000|2022-01-25 01:49:20|8349.5|8346.7|8350.4|8347.6|8350.4|8347.6|8349.5|8346.7|15
1643075370000|2022-01-25 01:49:30|8350|8347.2|8347.6|8344.8|8350|8347.2|8347.6|8344.8|6
1643075380000|2022-01-25 01:49:40|8348|8345.2|8349.4|8346.6|8349.4|8346.6|8348|8345.2|5
1643075390000|2022-01-25 01:49:50|8349|8346.2|8353.4|8350.6|8355.3|8352.5|8349|8346.2|68
1643075400000|2022-01-25 01:50:00|8353|8350.2|8354.4|8351.6|8354.4|8351.6|8352.4|8349.6|23
1643075410000|2022-01-25 01:50:10|8355.2|8352.4|8351.4|8348.6|8355.4|8352.6|8351.4|8348.6|9
1643075420000|2022-01-25 01:50:20|8351.5|8348.7|8350.4|8347.6|8352.4|8349.6|8350.4|8347.6|6
1643075430000|2022-01-25 01:50:30|8350.5|8347.7|8351|8348.2|8352.4|8349.6|8350.5|8347.7|8
1643075440000|2022-01-25 01:50:40|8350.6|8347.8|8352.4|8349.6|8353.4|8350.6|8350.6|8347.8|13
1643075450000|2022-01-25 01:50:50|8351.6|8348.8|8351.4|8348.6|8352.4|8349.6|8351|8348.2|4
1643075460000|2022-01-25 01:51:00|8350.5|8347.7|8349.4|8346.6|8350.8|8348|8349.4|8346.6|5
1643075470000|2022-01-25 01:51:10|8348.6|8345.8|8348.4|8345.6|8350.4|8347.6|8347.4|8344.6|56
1643075480000|2022-01-25 01:51:20|8349.4|8346.6|8350|8347.2|8350.5|8347.7|8348.5|8345.7|76
1643075490000|2022-01-25 01:51:30|8349.6|8346.8|8351.6|8348.8|8351.6|8348.8|8348.5|8345.7|7
1643075500000|2022-01-25 01:51:40|8352.5|8349.7|8355.6|8352.8|8355.6|8352.8|8352.1|8349.3|15
1643075510000|2022-01-25 01:51:50|8355.2|8352.4|8355.5|8352.7|8356.4|8353.6|8354|8351.2|22
1643075520000|2022-01-25 01:52:00|8354.6|8351.8|8353.6|8350.8|8356|8353.2|8352.6|8349.8|9
1643075530000|2022-01-25 01:52:10|8353.2|8350.4|8354|8351.2|8354.4|8351.6|8352.6|8349.8|8
1643075540000|2022-01-25 01:52:20|8354.4|8351.6|8357.5|8354.7|8357.5|8354.7|8354.1|8351.3|25
1643075550000|2022-01-25 01:52:30|8358|8355.2|8358|8355.2|8360.2|8357.4|8357.6|8354.8|34
1643075560000|2022-01-25 01:52:40|8358.6|8355.8|8361|8358.2|8361.6|8358.8|8358.6|8355.8|12
1643075570000|2022-01-25 01:52:50|8361.4|8358.6|8359.5|8356.7|8361.4|8358.6|8359|8356.2|34
1643075580000|2022-01-25 01:53:00|8359.1|8356.3|8357.6|8354.8|8359.4|8356.6|8357.1|8354.3|16
1643075590000|2022-01-25 01:53:10|8358.4|8355.6|8359.6|8356.8|8359.6|8356.8|8357.6|8354.8|11
1643075600000|2022-01-25 01:53:20|8359.5|8356.7|8356.6|8353.8|8360.6|8357.8|8356.1|8353.3|16
1643075610000|2022-01-25 01:53:30|8356.5|8353.7|8356.1|8353.3|8357.5|8354.7|8355.6|8352.8|14
1643075620000|2022-01-25 01:53:40|8355.7|8352.9|8356|8353.2|8356.4|8353.6|8355.5|8352.7|5
1643075630000|2022-01-25 01:53:50|8355.6|8352.8|8356.6|8353.8|8356.6|8353.8|8354.5|8351.7|16
1643075640000|2022-01-25 01:54:00|8357.4|8354.6|8355.6|8352.8|8357.6|8354.8|8354.6|8351.8|12
1643075650000|2022-01-25 01:54:10|8356.4|8353.6|8354.1|8351.3|8356.6|8353.8|8353.6|8350.8|5
1643075660000|2022-01-25 01:54:20|8354|8351.2|8357.5|8354.7|8357.6|8354.8|8354|8351.2|12
1643075670000|2022-01-25 01:54:30|8357.6|8354.8|8357.6|8354.8|8358|8355.2|8356.6|8353.8|3
1643075680000|2022-01-25 01:54:40|8358|8355.2|8357.6|8354.8|8358.5|8355.7|8357.2|8354.4|1
1643075690000|2022-01-25 01:54:50|8357.2|8354.4|8359.1|8356.3|8359.6|8356.8|8356.6|8353.8|8
1643075700000|2022-01-25 01:55:00|8359.4|8356.6|8355.6|8352.8|8359.6|8356.8|8355.6|8352.8|13
1643075710000|2022-01-25 01:55:10|8355.2|8352.4|8352.6|8349.8|8355.6|8352.8|8352.6|8349.8|9
1643075720000|2022-01-25 01:55:20|8352.5|8349.7|8351.6|8348.8|8352.5|8349.7|8350|8347.2|16
1643075730000|2022-01-25 01:55:30|8351.2|8348.4|8353|8350.2|8353|8350.2|8351.1|8348.3|12
1643075740000|2022-01-25 01:55:40|8353.4|8350.6|8350.6|8347.8|8353.4|8350.6|8350.6|8347.8|21
1643075750000|2022-01-25 01:55:50|8350.5|8347.7|8352.6|8349.8|8353|8350.2|8350.5|8347.7|18
1643075760000|2022-01-25 01:56:00|8351.6|8348.8|8351.6|8348.8|8352|8349.2|8349.1|8346.3|17
1643075770000|2022-01-25 01:56:10|8352.5|8349.7|8352.1|8349.3|8353.4|8350.6|8351.6|8348.8|13
1643075780000|2022-01-25 01:56:20|8352.5|8349.7|8353.6|8350.8|8353.6|8350.8|8352.1|8349.3|1
1643075790000|2022-01-25 01:56:30|8354|8351.2|8357|8354.2|8357.4|8354.6|8354|8351.2|7
1643075800000|2022-01-25 01:56:40|8356.6|8353.8|8353|8350.2|8356.6|8353.8|8352.8|8350|20
1643075810000|2022-01-25 01:56:50|8352.6|8349.8|8357|8354.2|8357.5|8354.7|8351.6|8348.8|22
1643075820000|2022-01-25 01:57:00|8356.6|8353.8|8355.6|8352.8|8356.6|8353.8|8355.2|8352.4|4
1643075830000|2022-01-25 01:57:10|8355.2|8352.4|8355.2|8352.4|8355.6|8352.8|8354.8|8352|10
1643075840000|2022-01-25 01:57:20|8355.6|8352.8|8356.6|8353.8|8356.6|8353.8|8354.8|8352|4
1643075850000|2022-01-25 01:57:30|8356.7|8353.9|8359.6|8356.8|8359.6|8356.8|8356.6|8353.8|38
1643075860000|2022-01-25 01:57:40|8359.2|8356.4|8359.6|8356.8|8359.7|8356.9|8358.8|8356|22
1643075870000|2022-01-25 01:57:50|8359.2|8356.4|8359.6|8356.8|8359.6|8356.8|8358.7|8355.9|11
1643075880000|2022-01-25 01:58:00|8359.2|8356.4|8359.6|8356.8|8361.7|8358.9|8358.8|8356|54
1643075890000|2022-01-25 01:58:10|8358.7|8355.9|8361.5|8358.7|8361.6|8358.8|8358.1|8355.3|61
1643075900000|2022-01-25 01:58:20|8361.6|8358.8|8364.5|8361.7|8364.6|8361.8|8361.6|8358.8|23
1643075910000|2022-01-25 01:58:30|8364.1|8361.3|8363.1|8360.3|8364.5|8361.7|8362.8|8360|12
1643075920000|2022-01-25 01:58:40|8362.7|8359.9|8362|8359.2|8363.5|8360.7|8361.6|8358.8|13
1643075930000|2022-01-25 01:58:50|8361.6|8358.8|8361.6|8358.8|8362|8359.2|8360.6|8357.8|7
1643075940000|2022-01-25 01:59:00|8361.5|8358.7|8359.5|8356.7|8361.6|8358.8|8359.1|8356.3|14
1643075950000|2022-01-25 01:59:10|8359.1|8356.3|8359|8356.2|8359.5|8356.7|8358.5|8355.7|2
1643075960000|2022-01-25 01:59:20|8358.6|8355.8|8360.6|8357.8|8360.6|8357.8|8358.6|8355.8|4
1643075970000|2022-01-25 01:59:30|8359.6|8356.8|8360.6|8357.8|8362.4|8359.6|8359.6|8356.8|3
1643075980000|2022-01-25 01:59:40|8361.4|8358.6|8359.6|8356.8|8361.6|8358.8|8359.6|8356.8|6
1643075990000|2022-01-25 01:59:50|8359.2|8356.4|8359.6|8356.8|8360|8357.2|8359|8356.2|7
1643076000000|2022-01-25 02:00:00|8359.2|8356.4|8356.6|8353.8|8359.5|8356.7|8354.6|8351.8|40
1643076010000|2022-01-25 02:00:10|8356.2|8353.4|8354.5|8351.7|8356.6|8353.8|8353.6|8350.8|48
1643076020000|2022-01-25 02:00:20|8354.1|8351.3|8354.2|8351.4|8355|8352.2|8352.6|8349.8|18
1643076030000|2022-01-25 02:00:30|8353.8|8351|8351.6|8348.8|8353.8|8351|8350.6|8347.8|18
1643076040000|2022-01-25 02:00:40|8352|8349.2|8353.6|8350.8|8353.6|8350.8|8351.6|8348.8|13
1643076050000|2022-01-25 02:00:50|8353.2|8350.4|8351.9|8349.1|8353.2|8350.4|8350.6|8347.8|6
1643076060000|2022-01-25 02:01:00|8352.1|8349.3|8349.6|8346.8|8353.6|8350.8|8349.1|8346.3|24
1643076070000|2022-01-25 02:01:10|8349.5|8346.7|8349.6|8346.8|8351.7|8348.9|8349.5|8346.7|17
1643076080000|2022-01-25 02:01:20|8349.7|8346.9|8349.6|8346.8|8351.5|8348.7|8349.6|8346.8|5
1643076090000|2022-01-25 02:01:30|8349.1|8346.3|8351.6|8348.8|8351.7|8348.9|8348.7|8345.9|11
1643076100000|2022-01-25 02:01:40|8351.2|8348.4|8351.2|8348.4|8352.6|8349.8|8351.1|8348.3|11
1643076110000|2022-01-25 02:01:50|8351.6|8348.8|8351.2|8348.4|8352.6|8349.8|8350.8|8348|9
1643076120000|2022-01-25 02:02:00|8350.6|8347.8|8349.6|8346.8|8351.7|8348.9|8348.7|8345.9|20
1643076130000|2022-01-25 02:02:10|8349.7|8346.9|8350.2|8347.4|8351.2|8348.4|8349.6|8346.8|10
1643076140000|2022-01-25 02:02:20|8350.6|8347.8|8352.6|8349.8|8352.6|8349.8|8350.6|8347.8|15
1643076150000|2022-01-25 02:02:30|8352.2|8349.4|8351.2|8348.4|8352.2|8349.4|8350.7|8347.9|5
1643076160000|2022-01-25 02:02:40|8351.6|8348.8|8351.6|8348.8|8352.6|8349.8|8349.6|8346.8|15
1643076170000|2022-01-25 02:02:50|8351.7|8348.9|8352.6|8349.8|8353.2|8350.4|8351.7|8348.9|11
1643076180000|2022-01-25 02:03:00|8353|8350.2|8353.6|8350.8|8355.6|8352.8|8353|8350.2|63
1643076190000|2022-01-25 02:03:10|8353.2|8350.4|8349.6|8346.8|8353.2|8350.4|8349.6|8346.8|23
1643076200000|2022-01-25 02:03:20|8350|8347.2|8349.6|8346.8|8350.6|8347.8|8349.6|8346.8|8
1643076210000|2022-01-25 02:03:30|8350|8347.2|8350.6|8347.8|8351.1|8348.3|8349.6|8346.8|15
1643076220000|2022-01-25 02:03:40|8350.1|8347.3|8346.7|8343.9|8350.1|8347.3|8346.7|8343.9|30
1643076230000|2022-01-25 02:03:50|8346.6|8343.8|8344.6|8341.8|8347|8344.2|8343.2|8340.4|53
1643076240000|2022-01-25 02:04:00|8344.7|8341.9|8346.6|8343.8|8346.6|8343.8|8344.7|8341.9|13
1643076250000|2022-01-25 02:04:10|8346.2|8343.4|8346.6|8343.8|8346.6|8343.8|8343.8|8341|15
1643076260000|2022-01-25 02:04:20|8346.1|8343.3|8346.6|8343.8|8346.6|8343.8|8346.1|8343.3|6
1643076270000|2022-01-25 02:04:30|8345.7|8342.9|8345.6|8342.8|8346.6|8343.8|8345.6|8342.8|10
1643076280000|2022-01-25 02:04:40|8345.7|8342.9|8345|8342.2|8345.7|8342.9|8344.6|8341.8|4
1643076290000|2022-01-25 02:04:50|8345.1|8342.3|8345.6|8342.8|8345.6|8342.8|8345.1|8342.3|9
1643076300000|2022-01-25 02:05:00|8346.1|8343.3|8346.6|8343.8|8347.6|8344.8|8346.1|8343.3|2
1643076310000|2022-01-25 02:05:10|8347|8344.2|8346.6|8343.8|8347.6|8344.8|8346.6|8343.8|6
1643076320000|2022-01-25 02:05:20|8346.7|8343.9|8342.6|8339.8|8347.6|8344.8|8342.5|8339.7|40
1643076330000|2022-01-25 02:05:30|8342.2|8339.4|8342.6|8339.8|8343.5|8340.7|8340.6|8337.8|20
1643076340000|2022-01-25 02:05:40|8342.2|8339.4|8343.2|8340.4|8344|8341.2|8341.7|8338.9|28
1643076350000|2022-01-25 02:05:50|8343.6|8340.8|8344.7|8341.9|8344.7|8341.9|8343.6|8340.8|18
1643076360000|2022-01-25 02:06:00|8344.6|8341.8|8342.6|8339.8|8345.1|8342.3|8342.6|8339.8|36
1643076370000|2022-01-25 02:06:10|8343.6|8340.8|8346.7|8343.9|8346.7|8343.9|8343.2|8340.4|17
1643076380000|2022-01-25 02:06:20|8346.2|8343.4|8347.2|8344.4|8347.7|8344.9|8346.2|8343.4|5
1643076390000|2022-01-25 02:06:30|8347.6|8344.8|8349.6|8346.8|8349.6|8346.8|8347.6|8344.8|9
1643076400000|2022-01-25 02:06:40|8350|8347.2|8351.2|8348.4|8352.4|8349.6|8349.6|8346.8|24
1643076410000|2022-01-25 02:06:50|8350.7|8347.9|8352.6|8349.8|8352.7|8349.9|8350.7|8347.9|12
1643076420000|2022-01-25 02:07:00|8352.2|8349.4|8349.7|8346.9|8352.2|8349.4|8349.6|8346.8|13
1643076430000|2022-01-25 02:07:10|8349.6|8346.8|8349.7|8346.9|8349.7|8346.9|8349.2|8346.4|2
1643076440000|2022-01-25 02:07:20|8350.6|8347.8|8351.7|8348.9|8351.7|8348.9|8350.6|8347.8|5
1643076450000|2022-01-25 02:07:30|8351.6|8348.8|8349.2|8346.4|8351.7|8348.9|8349.2|8346.4|6
1643076460000|2022-01-25 02:07:40|8348.8|8346|8350.7|8347.9|8350.7|8347.9|8348.7|8345.9|2
1643076470000|2022-01-25 02:07:50|8350.6|8347.8|8351.2|8348.4|8351.6|8348.8|8350.2|8347.4|6
1643076480000|2022-01-25 02:08:00|8351.6|8348.8|8350.7|8347.9|8351.6|8348.8|8350.7|8347.9|6
1643076490000|2022-01-25 02:08:10|8350.6|8347.8|8352.1|8349.3|8353.6|8350.8|8350.6|8347.8|35
1643076500000|2022-01-25 02:08:20|8352.6|8349.8|8352.6|8349.8|8353.4|8350.6|8352.6|8349.8|5
1643076510000|2022-01-25 02:08:30|8352.1|8349.3|8351.9|8349.1|8352.1|8349.3|8351.6|8348.8|2
1643076520000|2022-01-25 02:08:40|8352.3|8349.5|8351.6|8348.8|8352.6|8349.8|8350.6|8347.8|0
1643076530000|2022-01-25 02:08:50|8351.2|8348.4|8352.5|8349.7|8352.5|8349.7|8351.2|8348.4|0
1643076540000|2022-01-25 02:09:00|8352|8349.2|8351|8348.2|8352.5|8349.7|8350.5|8347.7|7
1643076550000|2022-01-25 02:09:10|8351.5|8348.7|8351|8348.2|8351.9|8349.1|8350.7|8347.9|0
1643076560000|2022-01-25 02:09:20|8350.7|8347.9|8350.5|8347.7|8351|8348.2|8349.5|8346.7|0
1643076570000|2022-01-25 02:09:30|8349.5|8346.7|8349.5|8346.7|8349.5|8346.7|8348.5|8345.7|10
1643076580000|2022-01-25 02:09:40|8349.1|8346.3|8349.5|8346.7|8350.6|8347.8|8349.1|8346.3|6
1643076590000|2022-01-25 02:09:50|8350|8347.2|8351.6|8348.8|8351.6|8348.8|8348.8|8346|12
1643076600000|2022-01-25 02:10:00|8351.5|8348.7|8350.6|8347.8|8351.6|8348.8|8350.5|8347.7|1
1643076610000|2022-01-25 02:10:10|8350.5|8347.7|8348.6|8345.8|8350.5|8347.7|8348.6|8345.8|2
1643076620000|2022-01-25 02:10:20|8348.5|8345.7|8348.5|8345.7|8349.5|8346.7|8348.5|8345.7|7
1643076630000|2022-01-25 02:10:30|8348.1|8345.3|8346.5|8343.7|8348.1|8345.3|8346.5|8343.7|11
1643076640000|2022-01-25 02:10:40|8347.1|8344.3|8347.9|8345.1|8348.5|8345.7|8346.7|8343.9|10
1643076650000|2022-01-25 02:10:50|8348|8345.2|8346.6|8343.8|8348|8345.2|8346.6|8343.8|4
1643076660000|2022-01-25 02:11:00|8346.5|8343.7|8349|8346.2|8349.4|8346.6|8346.5|8343.7|17
1643076670000|2022-01-25 02:11:10|8348.6|8345.8|8349|8346.2|8349.5|8346.7|8348.5|8345.7|8
1643076680000|2022-01-25 02:11:20|8348.6|8345.8|8346.6|8343.8|8348.6|8345.8|8346.6|8343.8|7
1643076690000|2022-01-25 02:11:30|8346.5|8343.7|8349.4|8346.6|8349.4|8346.6|8346.5|8343.7|7
1643076700000|2022-01-25 02:11:40|8349.5|8346.7|8348|8345.2|8349.5|8346.7|8348|8345.2|4
1643076710000|2022-01-25 02:11:50|8348.9|8346.1|8351.9|8349.1|8352.4|8349.6|8348.9|8346.1|28
1643076720000|2022-01-25 02:12:00|8352|8349.2|8354|8351.2|8354.4|8351.6|8351.5|8348.7|12
1643076730000|2022-01-25 02:12:10|8354.5|8351.7|8357.6|8354.8|8357.9|8355.1|8354|8351.2|71
1643076740000|2022-01-25 02:12:20|8357.5|8354.7|8356.5|8353.7|8357.5|8354.7|8355.5|8352.7|3
1643076750000|2022-01-25 02:12:30|8356.6|8353.8|8357.5|8354.7|8358.4|8355.6|8356.5|8353.7|6
1643076760000|2022-01-25 02:12:40|8358.3|8355.5|8357.5|8354.7|8358.6|8355.8|8355.5|8352.7|15
1643076770000|2022-01-25 02:12:50|8356.7|8353.9|8357.1|8354.3|8357.5|8354.7|8356.5|8353.7|4
1643076780000|2022-01-25 02:13:00|8356.6|8353.8|8357.5|8354.7|8358|8355.2|8356.5|8353.7|16
1643076790000|2022-01-25 02:13:10|8357.9|8355.1|8357.5|8354.7|8358.5|8355.7|8357.5|8354.7|5
1643076800000|2022-01-25 02:13:20|8358.4|8355.6|8358.5|8355.7|8358.5|8355.7|8358.4|8355.6|7
1643076810000|2022-01-25 02:13:30|8359.3|8356.5|8359.5|8356.7|8360.5|8357.7|8359.3|8356.5|22
1643076820000|2022-01-25 02:13:40|8360|8357.2|8359.5|8356.7|8360|8357.2|8359|8356.2|3
1643076830000|2022-01-25 02:13:50|8359|8356.2|8359.5|8356.7|8359.5|8356.7|8358|8355.2|11
1643076840000|2022-01-25 02:14:00|8360.3|8357.5|8360.4|8357.6|8361.5|8358.7|8359.5|8356.7|22
1643076850000|2022-01-25 02:14:10|8360.5|8357.7|8361.5|8358.7|8361.5|8358.7|8360.5|8357.7|10
1643076860000|2022-01-25 02:14:20|8361.1|8358.3|8359.5|8356.7|8361.1|8358.3|8359.5|8356.7|6
1643076870000|2022-01-25 02:14:30|8359.9|8357.1|8358|8355.2|8359.9|8357.1|8358|8355.2|6
1643076880000|2022-01-25 02:14:40|8357.6|8354.8|8360.4|8357.6|8360.5|8357.7|8357.5|8354.7|60
1643076890000|2022-01-25 02:14:50|8359.5|8356.7|8358.5|8355.7|8360.4|8357.6|8358.5|8355.7|28
1643076900000|2022-01-25 02:15:00|8358.1|8355.3|8359.4|8356.6|8359.5|8356.7|8357.5|8354.7|8
1643076910000|2022-01-25 02:15:10|8359.5|8356.7|8358.5|8355.7|8360.5|8357.7|8358.5|8355.7|2
1643076920000|2022-01-25 02:15:20|8357.7|8354.9|8354.5|8351.7|8358.4|8355.6|8353.4|8350.6|27
1643076930000|2022-01-25 02:15:30|8353.7|8350.9|8354.5|8351.7|8355.5|8352.7|8353.5|8350.7|11
1643076940000|2022-01-25 02:15:40|8354.9|8352.1|8354.5|8351.7|8354.9|8352.1|8354.5|8351.7|2
1643076950000|2022-01-25 02:15:50|8355.4|8352.6|8354.9|8352.1|8355.5|8352.7|8354.5|8351.7|1
1643076960000|2022-01-25 02:16:00|8354.5|8351.7|8352.9|8350.1|8354.5|8351.7|8350.7|8347.9|30
1643076970000|2022-01-25 02:16:10|8353|8350.2|8354.3|8351.5|8355.4|8352.6|8353|8350.2|58
1643076980000|2022-01-25 02:16:20|8354.4|8351.6|8353.8|8351|8355.2|8352.4|8353.3|8350.5|7
1643076990000|2022-01-25 02:16:30|8353.4|8350.6|8351.8|8349|8353.4|8350.6|8351.3|8348.5|2
1643077000000|2022-01-25 02:16:40|8352.2|8349.4|8352.3|8349.5|8352.9|8350.1|8351.3|8348.5|2
1643077010000|2022-01-25 02:16:50|8351.9|8349.1|8351.3|8348.5|8353.3|8350.5|8351.3|8348.5|6
1643077020000|2022-01-25 02:17:00|8350.4|8347.6|8350.3|8347.5|8352.3|8349.5|8350.3|8347.5|18
1643077030000|2022-01-25 02:17:10|8350.9|8348.1|8350.3|8347.5|8351.9|8349.1|8350.3|8347.5|9
1643077040000|2022-01-25 02:17:20|8350.8|8348|8349.5|8346.7|8351.3|8348.5|8349.4|8346.6|11
1643077050000|2022-01-25 02:17:30|8349.6|8346.8|8349.5|8346.7|8350.4|8347.6|8349.5|8346.7|3
1643077060000|2022-01-25 02:17:40|8350.3|8347.5|8347.9|8345.1|8350.3|8347.5|8347.9|8345.1|4
1643077070000|2022-01-25 02:17:50|8348|8345.2|8348|8345.2|8348.5|8345.7|8347.5|8344.7|4
1643077080000|2022-01-25 02:18:00|8348.5|8345.7|8346.9|8344.1|8348.5|8345.7|8346.5|8343.7|1
1643077090000|2022-01-25 02:18:10|8347.9|8345.1|8348.5|8345.7|8348.5|8345.7|8347.9|8345.1|0
1643077100000|2022-01-25 02:18:20|8348.1|8345.3|8346.9|8344.1|8348.1|8345.3|8346.5|8343.7|2
1643077110000|2022-01-25 02:18:30|8347.3|8344.5|8347.5|8344.7|8347.9|8345.1|8346.5|8343.7|6
1643077120000|2022-01-25 02:18:40|8347.9|8345.1|8347.3|8344.5|8347.9|8345.1|8347.3|8344.5|4
1643077130000|2022-01-25 02:18:50|8347.8|8345|8347.3|8344.5|8348.3|8345.5|8347.3|8344.5|0
1643077140000|2022-01-25 02:19:00|8347.4|8344.6|8347.8|8345|8347.9|8345.1|8347.3|8344.5|2
1643077150000|2022-01-25 02:19:10|8347.7|8344.9|8349.3|8346.5|8349.3|8346.5|8347.3|8344.5|5
1643077160000|2022-01-25 02:19:20|8348.9|8346.1|8347.4|8344.6|8348.9|8346.1|8347.4|8344.6|1
1643077170000|2022-01-25 02:19:30|8347.9|8345.1|8347.9|8345.1|8348.4|8345.6|8347.4|8344.6|12
1643077180000|2022-01-25 02:19:40|8348.3|8345.5|8347.4|8344.6|8348.3|8345.5|8347.4|8344.6|2
1643077190000|2022-01-25 02:19:50|8347.8|8345|8347.9|8345.1|8348.3|8345.5|8347.4|8344.6|0
1643077200000|2022-01-25 02:20:00|8347.5|8344.7|8346.9|8344.1|8347.5|8344.7|8346.4|8343.6|5
1643077210000|2022-01-25 02:20:10|8347.3|8344.5|8346.3|8343.5|8347.4|8344.6|8345.9|8343.1|4
1643077220000|2022-01-25 02:20:20|8345.4|8342.6|8344.5|8341.7|8345.4|8342.6|8343.3|8340.5|53
1643077230000|2022-01-25 02:20:30|8344.9|8342.1|8345.3|8342.5|8345.9|8343.1|8344.5|8341.7|30
1643077240000|2022-01-25 02:20:40|8345.8|8343|8345.4|8342.6|8345.9|8343.1|8344.9|8342.1|5
1643077250000|2022-01-25 02:20:50|8345.3|8342.5|8344.5|8341.7|8345.4|8342.6|8344.5|8341.7|7
1643077260000|2022-01-25 02:21:00|8344.4|8341.6|8342.9|8340.1|8344.4|8341.6|8342.3|8339.5|30
1643077270000|2022-01-25 02:21:10|8343.3|8340.5|8343.3|8340.5|8343.4|8340.6|8342.9|8340.1|1
1643077280000|2022-01-25 02:21:20|8342.5|8339.7|8342.9|8340.1|8342.9|8340.1|8342.5|8339.7|0
1643077290000|2022-01-25 02:21:30|8343.3|8340.5|8343.9|8341.1|8344.3|8341.5|8343.3|8340.5|5
1643077300000|2022-01-25 02:21:40|8343.5|8340.7|8343.4|8340.6|8344.3|8341.5|8343.3|8340.5|7
1643077310000|2022-01-25 02:21:50|8343.5|8340.7|8344.3|8341.5|8344.3|8341.5|8343.3|8340.5|3
1643077320000|2022-01-25 02:22:00|8344.4|8341.6|8343.9|8341.1|8344.5|8341.7|8343.5|8340.7|3
1643077330000|2022-01-25 02:22:10|8343.5|8340.7|8343.9|8341.1|8343.9|8341.1|8343.5|8340.7|1
1643077340000|2022-01-25 02:22:20|8343.5|8340.7|8343.5|8340.7|8344.4|8341.6|8343.4|8340.6|9
1643077350000|2022-01-25 02:22:30|8343.4|8340.6|8343.3|8340.5|8343.9|8341.1|8342.4|8339.6|23
1643077360000|2022-01-25 02:22:40|8343.8|8341|8344.3|8341.5|8344.3|8341.5|8343.8|8341|1
1643077370000|2022-01-25 02:22:50|8343.9|8341.1|8341.9|8339.1|8344.3|8341.5|8341.4|8338.6|20
1643077380000|2022-01-25 02:23:00|8342.3|8339.5|8341.5|8338.7|8342.4|8339.6|8341.5|8338.7|5
1643077390000|2022-01-25 02:23:10|8341.4|8338.6|8342.3|8339.5|8342.4|8339.6|8341.4|8338.6|5
1643077400000|2022-01-25 02:23:20|8341.5|8338.7|8340.4|8337.6|8341.5|8338.7|8340.4|8337.6|9
1643077410000|2022-01-25 02:23:30|8340.5|8337.7|8339.9|8337.1|8340.5|8337.7|8339.9|8337.1|31
1643077420000|2022-01-25 02:23:40|8340.3|8337.5|8335.3|8332.5|8340.3|8337.5|8334.5|8331.7|96
1643077430000|2022-01-25 02:23:50|8334.9|8332.1|8332.5|8329.7|8335.4|8332.6|8332.3|8329.5|39
1643077440000|2022-01-25 02:24:00|8333.3|8330.5|8332.4|8329.6|8334.4|8331.6|8332.4|8329.6|20
1643077450000|2022-01-25 02:24:10|8332.5|8329.7|8332.4|8329.6|8333.3|8330.5|8331.9|8329.1|11
1643077460000|2022-01-25 02:24:20|8332.9|8330.1|8334.3|8331.5|8334.4|8331.6|8332.4|8329.6|29
1643077470000|2022-01-25 02:24:30|8333.9|8331.1|8333|8330.2|8334.4|8331.6|8333|8330.2|29
1643077480000|2022-01-25 02:24:40|8332.8|8330|8330.5|8327.7|8332.8|8330|8330.4|8327.6|14
1643077490000|2022-01-25 02:24:50|8330.4|8327.6|8330.5|8327.7|8331.3|8328.5|8330|8327.2|18
1643077500000|2022-01-25 02:25:00|8330.4|8327.6|8331.9|8329.1|8332.4|8329.6|8330.3|8327.5|11
1643077510000|2022-01-25 02:25:10|8331.5|8328.7|8332.3|8329.5|8332.3|8329.5|8331.5|8328.7|8
1643077520000|2022-01-25 02:25:20|8332.4|8329.6|8333.3|8330.5|8333.3|8330.5|8332.4|8329.6|6
1643077530000|2022-01-25 02:25:30|8332.9|8330.1|8334.3|8331.5|8334.3|8331.5|8332.8|8330|6
1643077540000|2022-01-25 02:25:40|8334.8|8332|8334.7|8331.9|8335.3|8332.5|8334.3|8331.5|9
1643077550000|2022-01-25 02:25:50|8334.8|8332|8334.3|8331.5|8334.9|8332.1|8334.3|8331.5|1
1643077560000|2022-01-25 02:26:00|8334.7|8331.9|8332.5|8329.7|8334.7|8331.9|8332.5|8329.7|19
1643077570000|2022-01-25 02:26:10|8332.3|8329.5|8329.3|8326.5|8332.3|8329.5|8329.3|8326.5|25
1643077580000|2022-01-25 02:26:20|8329.4|8326.6|8330.3|8327.5|8330.9|8328.1|8329.4|8326.6|5
1643077590000|2022-01-25 02:26:30|8330.4|8327.6|8330.5|8327.7|8330.5|8327.7|8329.9|8327.1|13
1643077600000|2022-01-25 02:26:40|8329.7|8326.9|8329.5|8326.7|8329.7|8326.9|8329.5|8326.7|12
1643077610000|2022-01-25 02:26:50|8330.3|8327.5|8333.9|8331.1|8333.9|8331.1|8330.3|8327.5|51
1643077620000|2022-01-25 02:27:00|8333.5|8330.7|8333.5|8330.7|8333.9|8331.1|8333.5|8330.7|4
1643077630000|2022-01-25 02:27:10|8333.3|8330.5|8333.3|8330.5|8333.3|8330.5|8332.5|8329.7|6
1643077640000|2022-01-25 02:27:20|8332.9|8330.1|8332.3|8329.5|8332.9|8330.1|8332.3|8329.5|3
1643077650000|2022-01-25 02:27:30|8331.9|8329.1|8331.5|8328.7|8331.9|8329.1|8331.3|8328.5|10
1643077660000|2022-01-25 02:27:40|8331.4|8328.6|8333.3|8330.5|8333.3|8330.5|8331.4|8328.6|3
1643077670000|2022-01-25 02:27:50|8333.4|8330.6|8333.4|8330.6|8333.5|8330.7|8332.9|8330.1|3
1643077680000|2022-01-25 02:28:00|8333.5|8330.7|8332.5|8329.7|8333.5|8330.7|8332.3|8329.5|8
1643077690000|2022-01-25 02:28:10|8332.9|8330.1|8331.9|8329.1|8332.9|8330.1|8331.9|8329.1|5
1643077700000|2022-01-25 02:28:20|8332.3|8329.5|8331.9|8329.1|8332.3|8329.5|8330.9|8328.1|7
1643077710000|2022-01-25 02:28:30|8331.5|8328.7|8331.5|8328.7|8332.3|8329.5|8331.5|8328.7|1
1643077720000|2022-01-25 02:28:40|8331.4|8328.6|8332.3|8329.5|8332.3|8329.5|8331.4|8328.6|5
1643077730000|2022-01-25 02:28:50|8332.4|8329.6|8331.9|8329.1|8332.4|8329.6|8331.4|8328.6|0
1643077740000|2022-01-25 02:29:00|8332.3|8329.5|8332.4|8329.6|8332.5|8329.7|8331.5|8328.7|2
1643077750000|2022-01-25 02:29:10|8332.5|8329.7|8334.3|8331.5|8334.3|8331.5|8331.5|8328.7|12
1643077760000|2022-01-25 02:29:20|8333.9|8331.1|8332.3|8329.5|8333.9|8331.1|8332.3|8329.5|4
1643077770000|2022-01-25 02:29:30|8332.7|8329.9|8330.4|8327.6|8332.7|8329.9|8330.3|8327.5|17
1643077780000|2022-01-25 02:29:40|8330.8|8328|8331.4|8328.6|8331.4|8328.6|8330.3|8327.5|27
1643077790000|2022-01-25 02:29:50|8331.3|8328.5|8330.9|8328.1|8332.4|8329.6|8330.5|8327.7|17
1643077800000|2022-01-25 02:30:00|8331.3|8328.5|8338.3|8335.5|8341.8|8339|8331.3|8328.5|144
1643077810000|2022-01-25 02:30:10|8337.9|8335.1|8337.5|8334.7|8339.9|8337.1|8337.5|8334.7|14
1643077820000|2022-01-25 02:30:20|8337.9|8335.1|8340.8|8338|8341.3|8338.5|8337.5|8334.7|17
1643077830000|2022-01-25 02:30:30|8340.4|8337.6|8339.9|8337.1|8341.3|8338.5|8339.3|8336.5|11
1643077840000|2022-01-25 02:30:40|8339.5|8336.7|8339.3|8336.5|8339.5|8336.7|8338.5|8335.7|10
1643077850000|2022-01-25 02:30:50|8339.5|8336.7|8338.5|8335.7|8339.5|8336.7|8337.9|8335.1|10
1643077860000|2022-01-25 02:31:00|8338.9|8336.1|8340.3|8337.5|8340.4|8337.6|8337.5|8334.7|12
1643077870000|2022-01-25 02:31:10|8340.5|8337.7|8342.3|8339.5|8342.7|8339.9|8340.5|8337.7|22
1643077880000|2022-01-25 02:31:20|8341.9|8339.1|8343.3|8340.5|8343.3|8340.5|8341.9|8339.1|12
1643077890000|2022-01-25 02:31:30|8342.9|8340.1|8342.9|8340.1|8343.3|8340.5|8342.5|8339.7|7
1643077900000|2022-01-25 02:31:40|8343.4|8340.6|8345.4|8342.6|8346.3|8343.5|8343.3|8340.5|13
1643077910000|2022-01-25 02:31:50|8345.3|8342.5|8342.3|8339.5|8345.3|8342.5|8342.3|8339.5|17
1643077920000|2022-01-25 02:32:00|8341.9|8339.1|8342.9|8340.1|8344.3|8341.5|8341.9|8339.1|55
1643077930000|2022-01-25 02:32:10|8343.3|8340.5|8345.3|8342.5|8346.3|8343.5|8343.3|8340.5|17
1643077940000|2022-01-25 02:32:20|8344.9|8342.1|8344.5|8341.7|8345.3|8342.5|8343.5|8340.7|10
1643077950000|2022-01-25 02:32:30|8344.9|8342.1|8344.8|8342|8345.3|8342.5|8344.3|8341.5|3
1643077960000|2022-01-25 02:32:40|8345.2|8342.4|8344.3|8341.5|8345.3|8342.5|8344.3|8341.5|1
1643077970000|2022-01-25 02:32:50|8345.1|8342.3|8344.9|8342.1|8345.3|8342.5|8344.3|8341.5|5
1643077980000|2022-01-25 02:33:00|8344.5|8341.7|8347.3|8344.5|8347.3|8344.5|8343.9|8341.1|20
1643077990000|2022-01-25 02:33:10|8346.9|8344.1|8346.3|8343.5|8346.9|8344.1|8345.3|8342.5|5
1643078000000|2022-01-25 02:33:20|8346.7|8343.9|8347.8|8345|8348.1|8345.3|8346.7|8343.9|13
1643078010000|2022-01-25 02:33:30|8348.2|8345.4|8348.3|8345.5|8348.8|8346|8347.3|8344.5|4
1643078020000|2022-01-25 02:33:40|8347.9|8345.1|8347.3|8344.5|8347.9|8345.1|8345.4|8342.6|9
1643078030000|2022-01-25 02:33:50|8346.8|8344|8347.3|8344.5|8347.3|8344.5|8346.3|8343.5|4
1643078040000|2022-01-25 02:34:00|8348.1|8345.3|8351.3|8348.5|8351.3|8348.5|8347.3|8344.5|45
1643078050000|2022-01-25 02:34:10|8351.7|8348.9|8350.3|8347.5|8353.2|8350.4|8350.3|8347.5|21
1643078060000|2022-01-25 02:34:20|8351.1|8348.3|8350.3|8347.5|8351.3|8348.5|8349.3|8346.5|6
1643078070000|2022-01-25 02:34:30|8349.5|8346.7|8350.3|8347.5|8350.3|8347.5|8348.9|8346.1|2
1643078080000|2022-01-25 02:34:40|8350.4|8347.6|8350.3|8347.5|8350.4|8347.6|8349.9|8347.1|0
1643078090000|2022-01-25 02:34:50|8350.5|8347.7|8350.9|8348.1|8351.3|8348.5|8350.3|8347.5|2
1643078100000|2022-01-25 02:35:00|8350.5|8347.7|8348.3|8345.5|8350.5|8347.7|8348.3|8345.5|9
1643078110000|2022-01-25 02:35:10|8347.4|8344.6|8348.4|8345.6|8348.4|8345.6|8346.9|8344.1|20
1643078120000|2022-01-25 02:35:20|8348.5|8345.7|8347.3|8344.5|8348.9|8346.1|8347.3|8344.5|9
1643078130000|2022-01-25 02:35:30|8347.5|8344.7|8348.9|8346.1|8349.4|8346.6|8347.4|8344.6|0
1643078140000|2022-01-25 02:35:40|8348.5|8345.7|8349.9|8347.1|8349.9|8347.1|8348.5|8345.7|1
1643078150000|2022-01-25 02:35:50|8350.3|8347.5|8351.5|8348.7|8352.3|8349.5|8350.3|8347.5|9
1643078160000|2022-01-25 02:36:00|8351.3|8348.5|8351.5|8348.7|8352.3|8349.5|8350.5|8347.7|8
1643078170000|2022-01-25 02:36:10|8351.9|8349.1|8350.5|8347.7|8352.4|8349.6|8350.3|8347.5|6
1643078180000|2022-01-25 02:36:20|8350.4|8347.6|8349.9|8347.1|8350.5|8347.7|8349.5|8346.7|11
1643078190000|2022-01-25 02:36:30|8350.4|8347.6|8348.9|8346.1|8350.4|8347.6|8348.3|8345.5|14
1643078200000|2022-01-25 02:36:40|8349.3|8346.5|8350.5|8347.7|8351.1|8348.3|8348.5|8345.7|18
1643078210000|2022-01-25 02:36:50|8350.4|8347.6|8351.5|8348.7|8351.9|8349.1|8349.9|8347.1|11
1643078220000|2022-01-25 02:37:00|8351.9|8349.1|8350.9|8348.1|8352.9|8350.1|8350.9|8348.1|8
1643078230000|2022-01-25 02:37:10|8350.5|8347.7|8350.5|8347.7|8350.9|8348.1|8349.9|8347.1|2
1643078240000|2022-01-25 02:37:20|8349.9|8347.1|8351.9|8349.1|8352.3|8349.5|8349.5|8346.7|6
1643078250000|2022-01-25 02:37:30|8352.3|8349.5|8352.3|8349.5|8352.4|8349.6|8352.3|8349.5|0
1643078260000|2022-01-25 02:37:40|8351.9|8349.1|8352.5|8349.7|8352.5|8349.7|8351.4|8348.6|6
1643078270000|2022-01-25 02:37:50|8352.4|8349.6|8350.3|8347.5|8352.5|8349.7|8350.3|8347.5|11
1643078280000|2022-01-25 02:38:00|8350.5|8347.7|8350.4|8347.6|8351.4|8348.6|8349.9|8347.1|6
1643078290000|2022-01-25 02:38:10|8350.8|8348|8350.9|8348.1|8351.3|8348.5|8349.3|8346.5|18
1643078300000|2022-01-25 02:38:20|8350.5|8347.7|8350.9|8348.1|8351.9|8349.1|8350.3|8347.5|38
1643078310000|2022-01-25 02:38:30|8350.4|8347.6|8350.5|8347.7|8351.4|8348.6|8349.3|8346.5|19
1643078320000|2022-01-25 02:38:40|8350.4|8347.6|8349.5|8346.7|8350.9|8348.1|8349.5|8346.7|1
1643078330000|2022-01-25 02:38:50|8349.9|8347.1|8350.4|8347.6|8350.4|8347.6|8349.5|8346.7|10
1643078340000|2022-01-25 02:39:00|8349.5|8346.7|8354.5|8351.7|8354.9|8352.1|8349.5|8346.7|48
1643078350000|2022-01-25 02:39:10|8354.9|8352.1|8355.5|8352.7|8355.5|8352.7|8354.5|8351.7|10
1643078360000|2022-01-25 02:39:20|8355.9|8353.1|8354.5|8351.7|8355.9|8353.1|8354.5|8351.7|2
1643078370000|2022-01-25 02:39:30|8355.3|8352.5|8355.3|8352.5|8355.5|8352.7|8354.5|8351.7|6
1643078380000|2022-01-25 02:39:40|8354.9|8352.1|8356.4|8353.6|8356.4|8353.6|8354.4|8351.6|9
1643078390000|2022-01-25 02:39:50|8356.3|8353.5|8355.9|8353.1|8356.5|8353.7|8355.4|8352.6|35
1643078400000|2022-01-25 02:40:00|8356.3|8353.5|8353.3|8350.5|8356.4|8353.6|8352.4|8349.6|20
1643078410000|2022-01-25 02:40:10|8354.4|8351.6|8354.5|8351.7|8354.5|8351.7|8353.4|8350.6|9
1643078420000|2022-01-25 02:40:20|8353.8|8351|8354.4|8351.6|8354.5|8351.7|8352.9|8350.1|10
1643078430000|2022-01-25 02:40:30|8354.5|8351.7|8351.5|8348.7|8354.5|8351.7|8351.5|8348.7|25
1643078440000|2022-01-25 02:40:40|8350.9|8348.1|8349.5|8346.7|8350.9|8348.1|8349.4|8346.6|41
1643078450000|2022-01-25 02:40:50|8350.3|8347.5|8350.4|8347.6|8351.9|8349.1|8349.5|8346.7|15
1643078460000|2022-01-25 02:41:00|8350.5|8347.7|8353.4|8350.6|8354.5|8351.7|8350.5|8347.7|24
1643078470000|2022-01-25 02:41:10|8353.5|8350.7|8352.5|8349.7|8353.5|8350.7|8352.4|8349.6|5
1643078480000|2022-01-25 02:41:20|8353.3|8350.5|8354.6|8351.8|8355.4|8352.6|8352.9|8350.1|20
1643078490000|2022-01-25 02:41:30|8354.4|8351.6|8355.4|8352.6|8355.4|8352.6|8353.9|8351.1|7
1643078500000|2022-01-25 02:41:40|8355.5|8352.7|8354.4|8351.6|8355.9|8353.1|8354.3|8351.5|14
1643078510000|2022-01-25 02:41:50|8354.3|8351.5|8352.9|8350.1|8354.3|8351.5|8352.5|8349.7|7
1643078520000|2022-01-25 02:42:00|8352.5|8349.7|8348.5|8345.7|8352.5|8349.7|8348.5|8345.7|49
1643078530000|2022-01-25 02:42:10|8349.4|8346.6|8346.5|8343.7|8349.5|8346.7|8345.6|8342.8|84
1643078540000|2022-01-25 02:42:20|8346.6|8343.8|8344.5|8341.7|8346.6|8343.8|8344.1|8341.3|47
1643078550000|2022-01-25 02:42:30|8345.3|8342.5|8345.5|8342.7|8345.5|8342.7|8344.5|8341.7|2
1643078560000|2022-01-25 02:42:40|8345.1|8342.3|8348.1|8345.3|8348.5|8345.7|8345.1|8342.3|10
1643078570000|2022-01-25 02:42:50|8348.5|8345.7|8349.5|8346.7|8350.1|8347.3|8348.5|8345.7|10
1643078580000|2022-01-25 02:43:00|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|8348.5|8345.7|9
1643078590000|2022-01-25 02:43:10|8349|8346.2|8348|8345.2|8349.4|8346.6|8347.5|8344.7|9
1643078600000|2022-01-25 02:43:20|8348.1|8345.3|8347.5|8344.7|8348.5|8345.7|8347.5|8344.7|1
1643078610000|2022-01-25 02:43:30|8347.9|8345.1|8348.5|8345.7|8348.6|8345.8|8346.5|8343.7|46
1643078620000|2022-01-25 02:43:40|8347.7|8344.9|8349.5|8346.7|8349.5|8346.7|8347.5|8344.7|20
1643078630000|2022-01-25 02:43:50|8349.1|8346.3|8348.5|8345.7|8349.1|8346.3|8348.5|8345.7|0
1643078640000|2022-01-25 02:44:00|8348.1|8345.3|8347.5|8344.7|8348.5|8345.7|8347.5|8344.7|8
1643078650000|2022-01-25 02:44:10|8346.6|8343.8|8346.5|8343.7|8346.6|8343.8|8346.1|8343.3|5
1643078660000|2022-01-25 02:44:20|8346.6|8343.8|8347.1|8344.3|8347.5|8344.7|8346.6|8343.8|4
1643078670000|2022-01-25 02:44:30|8347|8344.2|8343.5|8340.7|8347.1|8344.3|8343.5|8340.7|30
1643078680000|2022-01-25 02:44:40|8344.4|8341.6|8343.5|8340.7|8344.5|8341.7|8343.5|8340.7|5
1643078690000|2022-01-25 02:44:50|8344.3|8341.5|8344.5|8341.7|8344.5|8341.7|8344.1|8341.3|6
1643078700000|2022-01-25 02:45:00|8344.6|8341.8|8345.5|8342.7|8345.5|8342.7|8344.5|8341.7|22
1643078710000|2022-01-25 02:45:10|8345.1|8342.3|8347.5|8344.7|8347.5|8344.7|8345|8342.2|18
1643078720000|2022-01-25 02:45:20|8347.1|8344.3|8350.5|8347.7|8350.5|8347.7|8347.1|8344.3|49
1643078730000|2022-01-25 02:45:30|8351.3|8348.5|8351.5|8348.7|8351.5|8348.7|8350.9|8348.1|10
1643078740000|2022-01-25 02:45:40|8352.4|8349.6|8353.5|8350.7|8353.5|8350.7|8352.4|8349.6|8
1643078750000|2022-01-25 02:45:50|8352.7|8349.9|8352.9|8350.1|8353|8350.2|8352.5|8349.7|7
1643078760000|2022-01-25 02:46:00|8353.3|8350.5|8356.5|8353.7|8356.5|8353.7|8353.3|8350.5|13
1643078770000|2022-01-25 02:46:10|8356.9|8354.1|8360.5|8357.7|8360.5|8357.7|8356.9|8354.1|48
1643078780000|2022-01-25 02:46:20|8360.4|8357.6|8360.5|8357.7|8361.6|8358.8|8360|8357.2|61
1643078790000|2022-01-25 02:46:30|8360.1|8357.3|8360.5|8357.7|8361.5|8358.7|8360.1|8357.3|10
1643078800000|2022-01-25 02:46:40|8359.7|8356.9|8359|8356.2|8359.7|8356.9|8358.5|8355.7|18
1643078810000|2022-01-25 02:46:50|8358.6|8355.8|8359.5|8356.7|8359.5|8356.7|8358.6|8355.8|7
1643078820000|2022-01-25 02:47:00|8359.1|8356.3|8358.1|8355.3|8359.5|8356.7|8358|8355.2|11
1643078830000|2022-01-25 02:47:10|8357.7|8354.9|8355.6|8352.8|8357.7|8354.9|8355.1|8352.3|22
1643078840000|2022-01-25 02:47:20|8355.2|8352.4|8356.5|8353.7|8356.6|8353.8|8355.1|8352.3|8
1643078850000|2022-01-25 02:47:30|8356.1|8353.3|8356.5|8353.7|8356.5|8353.7|8355.1|8352.3|0
1643078860000|2022-01-25 02:47:40|8356.1|8353.3|8356.5|8353.7|8357.5|8354.7|8356.1|8353.3|13
1643078870000|2022-01-25 02:47:50|8356.1|8353.3|8357.5|8354.7|8357.5|8354.7|8356.1|8353.3|1
1643078880000|2022-01-25 02:48:00|8357.1|8354.3|8359.1|8356.3|8359.6|8356.8|8357.1|8354.3|16
1643078890000|2022-01-25 02:48:10|8359.5|8356.7|8359.1|8356.3|8359.5|8356.7|8357.5|8354.7|18
1643078900000|2022-01-25 02:48:20|8359.5|8356.7|8359.1|8356.3|8359.6|8356.8|8358.5|8355.7|8
1643078910000|2022-01-25 02:48:30|8358.6|8355.8|8358.5|8355.7|8359.5|8356.7|8357.6|8354.8|28
1643078920000|2022-01-25 02:48:40|8358.1|8355.3|8356.5|8353.7|8358.1|8355.3|8356.5|8353.7|4
1643078930000|2022-01-25 02:48:50|8356.1|8353.3|8358.1|8355.3|8358.6|8355.8|8356.1|8353.3|10
1643078940000|2022-01-25 02:49:00|8357.6|8354.8|8358.5|8355.7|8358.6|8355.8|8357.1|8354.3|11
1643078950000|2022-01-25 02:49:10|8358.6|8355.8|8358.5|8355.7|8358.6|8355.8|8357.6|8354.8|11
1643078960000|2022-01-25 02:49:20|8358.1|8355.3|8357.6|8354.8|8358.5|8355.7|8357.5|8354.7|1
1643078970000|2022-01-25 02:49:30|8358.4|8355.6|8359.6|8356.8|8359.6|8356.8|8358.1|8355.3|6
1643078980000|2022-01-25 02:49:40|8360.4|8357.6|8362.1|8359.3|8362.1|8359.3|8360.4|8357.6|27
1643078990000|2022-01-25 02:49:50|8362.6|8359.8|8363.5|8360.7|8364.6|8361.8|8362.6|8359.8|84
1643079000000|2022-01-25 02:50:00|8362.6|8359.8|8362.5|8359.7|8363.5|8360.7|8361.1|8358.3|20
1643079010000|2022-01-25 02:50:10|8362.1|8359.3|8362.1|8359.3|8363|8360.2|8361.5|8358.7|5
1643079020000|2022-01-25 02:50:20|8361.6|8358.8|8363.5|8360.7|8363.6|8360.8|8361.6|8358.8|6
1643079030000|2022-01-25 02:50:30|8363.1|8360.3|8363.5|8360.7|8363.7|8360.9|8362.6|8359.8|4
1643079040000|2022-01-25 02:50:40|8363.9|8361.1|8364.1|8361.3|8364.6|8361.8|8363.8|8361|10
1643079050000|2022-01-25 02:50:50|8363.6|8360.8|8362.1|8359.3|8364.1|8361.3|8361.7|8358.9|13
1643079060000|2022-01-25 02:51:00|8362.5|8359.7|8361.7|8358.9|8363.5|8360.7|8361.7|8358.9|10
1643079070000|2022-01-25 02:51:10|8361.6|8358.8|8362.7|8359.9|8363.1|8360.3|8361.6|8358.8|6
1643079080000|2022-01-25 02:51:20|8362.6|8359.8|8365.5|8362.7|8365.5|8362.7|8362.6|8359.8|16
1643079090000|2022-01-25 02:51:30|8365.1|8362.3|8365|8362.2|8366.5|8363.7|8364.7|8361.9|16
1643079100000|2022-01-25 02:51:40|8364.6|8361.8|8365.1|8362.3|8365.5|8362.7|8364.5|8361.7|20
1643079110000|2022-01-25 02:51:50|8365.5|8362.7|8365.1|8362.3|8366|8363.2|8365.1|8362.3|6
1643079120000|2022-01-25 02:52:00|8365.5|8362.7|8366.1|8363.3|8366.5|8363.7|8365.5|8362.7|21
1643079130000|2022-01-25 02:52:10|8366.5|8363.7|8365.5|8362.7|8366.5|8363.7|8364.5|8361.7|14
1643079140000|2022-01-25 02:52:20|8364.7|8361.9|8366.5|8363.7|8366.5|8363.7|8364.5|8361.7|26
1643079150000|2022-01-25 02:52:30|8366.1|8363.3|8363.6|8360.8|8366.1|8363.3|8363.6|8360.8|26
1643079160000|2022-01-25 02:52:40|8363.1|8360.3|8365.1|8362.3|8365.5|8362.7|8363.1|8360.3|3
1643079170000|2022-01-25 02:52:50|8365|8362.2|8362.6|8359.8|8365.1|8362.3|8362.6|8359.8|8
1643079180000|2022-01-25 02:53:00|8363|8360.2|8364.6|8361.8|8364.6|8361.8|8362.6|8359.8|5
1643079190000|2022-01-25 02:53:10|8365.1|8362.3|8364.1|8361.3|8365.5|8362.7|8364.1|8361.3|9
1643079200000|2022-01-25 02:53:20|8363.7|8360.9|8363.5|8360.7|8363.7|8360.9|8363.1|8360.3|1
1643079210000|2022-01-25 02:53:30|8363.6|8360.8|8363.5|8360.7|8364.5|8361.7|8363.5|8360.7|6
1643079220000|2022-01-25 02:53:40|8363.9|8361.1|8362.6|8359.8|8364.5|8361.7|8362.6|8359.8|5
1643079230000|2022-01-25 02:53:50|8362.5|8359.7|8364|8361.2|8364|8361.2|8362.5|8359.7|4
1643079240000|2022-01-25 02:54:00|8363.6|8360.8|8361.5|8358.7|8363.6|8360.8|8361.5|8358.7|9
1643079250000|2022-01-25 02:54:10|8361.9|8359.1|8361.5|8358.7|8362.5|8359.7|8360.5|8357.7|7
1643079260000|2022-01-25 02:54:20|8362.4|8359.6|8363|8360.2|8363|8360.2|8361.5|8358.7|6
1643079270000|2022-01-25 02:54:30|8363.4|8360.6|8363.1|8360.3|8363.5|8360.7|8362.6|8359.8|3
1643079280000|2022-01-25 02:54:40|8363.5|8360.7|8362.5|8359.7|8364.5|8361.7|8362.5|8359.7|6
1643079290000|2022-01-25 02:54:50|8362.9|8360.1|8363.5|8360.7|8364.5|8361.7|8362.9|8360.1|1
1643079300000|2022-01-25 02:55:00|8363|8360.2|8363.5|8360.7|8363.5|8360.7|8363|8360.2|3
1643079310000|2022-01-25 02:55:10|8363|8360.2|8361.6|8358.8|8363|8360.2|8361.6|8358.8|8
1643079320000|2022-01-25 02:55:20|8362.4|8359.6|8362.5|8359.7|8363|8360.2|8362.4|8359.6|4
1643079330000|2022-01-25 02:55:30|8361.7|8358.9|8360.6|8357.8|8361.7|8358.9|8360.5|8357.7|5
1643079340000|2022-01-25 02:55:40|8360.5|8357.7|8360.6|8357.8|8360.6|8357.8|8359.6|8356.8|22
1643079350000|2022-01-25 02:55:50|8361.1|8358.3|8361.5|8358.7|8361.6|8358.8|8361.1|8358.3|2
1643079360000|2022-01-25 02:56:00|8361.6|8358.8|8362.5|8359.7|8362.5|8359.7|8361.1|8358.3|10
1643079370000|2022-01-25 02:56:10|8362.6|8359.8|8364.1|8361.3|8364.5|8361.7|8362.6|8359.8|19
1643079380000|2022-01-25 02:56:20|8363.7|8360.9|8365.1|8362.3|8365.1|8362.3|8363.6|8360.8|4
1643079390000|2022-01-25 02:56:30|8364.7|8361.9|8363.6|8360.8|8365.5|8362.7|8363.6|8360.8|7
1643079400000|2022-01-25 02:56:40|8364|8361.2|8364.1|8361.3|8364.1|8361.3|8363.6|8360.8|2
1643079410000|2022-01-25 02:56:50|8364.5|8361.7|8364.6|8361.8|8365.1|8362.3|8364.1|8361.3|11
1643079420000|2022-01-25 02:57:00|8364.2|8361.4|8365.7|8362.9|8365.7|8362.9|8363.5|8360.7|8
1643079430000|2022-01-25 02:57:10|8366.5|8363.7|8367.7|8364.9|8367.7|8364.9|8365.7|8362.9|40
1643079440000|2022-01-25 02:57:20|8368.1|8365.3|8369.5|8366.7|8369.7|8366.9|8367.7|8364.9|32
1643079450000|2022-01-25 02:57:30|8368.7|8365.9|8368.1|8365.3|8368.7|8365.9|8367.5|8364.7|15
1643079460000|2022-01-25 02:57:40|8368.5|8365.7|8368.6|8365.8|8369.5|8366.7|8368|8365.2|3
1643079470000|2022-01-25 02:57:50|8369.4|8366.6|8369.5|8366.7|8369.5|8366.7|8369.4|8366.6|4
1643079480000|2022-01-25 02:58:00|8370.6|8367.8|8369.5|8366.7|8371.4|8368.6|8369.5|8366.7|63
1643079490000|2022-01-25 02:58:10|8368.7|8365.9|8369.1|8366.3|8369.5|8366.7|8367.5|8364.7|51
1643079500000|2022-01-25 02:58:20|8369.5|8366.7|8370.1|8367.3|8370.5|8367.7|8368.5|8365.7|21
1643079510000|2022-01-25 02:58:30|8370.5|8367.7|8371.6|8368.8|8371.6|8368.8|8370.5|8367.7|11
1643079520000|2022-01-25 02:58:40|8370.8|8368|8371.1|8368.3|8371.6|8368.8|8370.7|8367.9|12
1643079530000|2022-01-25 02:58:50|8371.2|8368.4|8371.6|8368.8|8371.6|8368.8|8370.7|8367.9|5
1643079540000|2022-01-25 02:59:00|8371.2|8368.4|8372.1|8369.3|8372.1|8369.3|8369.6|8366.8|32
1643079550000|2022-01-25 02:59:10|8372.6|8369.8|8371.6|8368.8|8372.6|8369.8|8371.6|8368.8|6
1643079560000|2022-01-25 02:59:20|8372.1|8369.3|8370.4|8367.6|8372.1|8369.3|8370.4|8367.6|5
1643079570000|2022-01-25 02:59:30|8370.1|8367.3|8370.4|8367.6|8370.7|8367.9|8369.4|8366.6|18
1643079580000|2022-01-25 02:59:40|8370.6|8367.8|8370.1|8367.3|8371.1|8368.3|8369.7|8366.9|7
1643079590000|2022-01-25 02:59:50|8370.4|8367.6|8370.6|8367.8|8372.4|8369.6|8370.1|8367.3|12
1643079600000|2022-01-25 03:00:00|8369.7|8366.9|8368.7|8365.9|8370.6|8367.8|8368.6|8365.8|8
1643079610000|2022-01-25 03:00:10|8368.6|8365.8|8366.6|8363.8|8369.1|8366.3|8365.6|8362.8|19
1643079620000|2022-01-25 03:00:20|8366.7|8363.9|8367.4|8364.6|8367.5|8364.7|8365.7|8362.9|4
1643079630000|2022-01-25 03:00:30|8367|8364.2|8367|8364.2|8367.5|8364.7|8366.7|8363.9|14
1643079640000|2022-01-25 03:00:40|8367.4|8364.6|8368.4|8365.6|8368.4|8365.6|8367.4|8364.6|7
1643079650000|2022-01-25 03:00:50|8367.7|8364.9|8367|8364.2|8367.7|8364.9|8365.7|8362.9|11
1643079660000|2022-01-25 03:01:00|8367.4|8364.6|8364.7|8361.9|8367.4|8364.6|8364.7|8361.9|9
1643079670000|2022-01-25 03:01:10|8364.5|8361.7|8364.7|8361.9|8365|8362.2|8363.7|8360.9|4
1643079680000|2022-01-25 03:01:20|8365.4|8362.6|8365|8362.2|8365.4|8362.6|8364.7|8361.9|5
1643079690000|2022-01-25 03:01:30|8364.7|8361.9|8364.6|8361.8|8365.4|8362.6|8364.5|8361.7|2
1643079700000|2022-01-25 03:01:40|8365|8362.2|8362.6|8359.8|8365|8362.2|8362.4|8359.6|7
1643079710000|2022-01-25 03:01:50|8363.4|8360.6|8365|8362.2|8365.5|8362.7|8363.4|8360.6|11
1643079720000|2022-01-25 03:02:00|8365.4|8362.6|8366|8363.2|8366.5|8363.7|8365.4|8362.6|8
1643079730000|2022-01-25 03:02:10|8366.4|8363.6|8369|8366.2|8369.5|8366.7|8366.4|8363.6|14
1643079740000|2022-01-25 03:02:20|8368.6|8365.8|8368.5|8365.7|8369.5|8366.7|8368.4|8365.6|9
1643079750000|2022-01-25 03:02:30|8368.4|8365.6|8368.6|8365.8|8369|8366.2|8367.3|8364.5|9
1643079760000|2022-01-25 03:02:40|8368.5|8365.7|8368|8365.2|8368.5|8365.7|8367.6|8364.8|2
1643079770000|2022-01-25 03:02:50|8367.6|8364.8|8368.6|8365.8|8368.6|8365.8|8367.6|8364.8|4
1643079780000|2022-01-25 03:03:00|8368.1|8365.3|8367.6|8364.8|8369.1|8366.3|8367.6|8364.8|15
1643079790000|2022-01-25 03:03:10|8367.7|8364.9|8369.6|8366.8|8369.6|8366.8|8367.7|8364.9|3
1643079800000|2022-01-25 03:03:20|8370.5|8367.7|8370.5|8367.7|8370.5|8367.7|8369.6|8366.8|16
1643079810000|2022-01-25 03:03:30|8370.6|8367.8|8370.6|8367.8|8371.1|8368.3|8369.6|8366.8|11
1643079820000|2022-01-25 03:03:40|8370.5|8367.7|8370|8367.2|8371|8368.2|8369.5|8366.7|13
1643079830000|2022-01-25 03:03:50|8369.6|8366.8|8368.6|8365.8|8370|8367.2|8368.5|8365.7|5
1643079840000|2022-01-25 03:04:00|8369|8366.2|8367.5|8364.7|8370|8367.2|8367.5|8364.7|21
1643079850000|2022-01-25 03:04:10|8367.4|8364.6|8366|8363.2|8367.5|8364.7|8365.6|8362.8|29
1643079860000|2022-01-25 03:04:20|8365.6|8362.8|8365.5|8362.7|8365.6|8362.8|8364.6|8361.8|11
1643079870000|2022-01-25 03:04:30|8365.9|8363.1|8365.1|8362.3|8366.5|8363.7|8364.6|8361.8|12
1643079880000|2022-01-25 03:04:40|8365|8362.2|8363|8360.2|8365.5|8362.7|8362.1|8359.3|22
1643079890000|2022-01-25 03:04:50|8363.5|8360.7|8361|8358.2|8363.5|8360.7|8360.6|8357.8|10
1643079900000|2022-01-25 03:05:00|8361.4|8358.6|8363.1|8360.3|8363.4|8360.6|8360.6|8357.8|23
1643079910000|2022-01-25 03:05:10|8363.5|8360.7|8362.6|8359.8|8364|8361.2|8362.6|8359.8|3
1643079920000|2022-01-25 03:05:20|8362.2|8359.4|8362|8359.2|8362.2|8359.4|8361.6|8358.8|5
1643079930000|2022-01-25 03:05:30|8362.5|8359.7|8362.6|8359.8|8363.6|8360.8|8362.1|8359.3|4
1643079940000|2022-01-25 03:05:40|8363.4|8360.6|8363.1|8360.3|8363.4|8360.6|8362.6|8359.8|13
1643079950000|2022-01-25 03:05:50|8363.5|8360.7|8361.6|8358.8|8363.5|8360.7|8361.5|8358.7|8
1643079960000|2022-01-25 03:06:00|||||||||2
1643079970000|2022-01-25 03:06:10|8361.7|8358.9|8361.6|8358.8|8361.7|8358.9|8360.6|8357.8|6
1643079980000|2022-01-25 03:06:20|8361.1|8358.3|8362|8359.2|8362|8359.2|8360.6|8357.8|6
1643079990000|2022-01-25 03:06:30|8362.5|8359.7|8358.6|8355.8|8362.5|8359.7|8358.6|8355.8|28
1643080000000|2022-01-25 03:06:40|8358.5|8355.7|8357.4|8354.6|8358.5|8355.7|8357|8354.2|10
1643080010000|2022-01-25 03:06:50|8357.5|8354.7|8356.1|8353.3|8357.5|8354.7|8356.1|8353.3|6
1643080020000|2022-01-25 03:07:00|8356|8353.2|8357.6|8354.8|8357.6|8354.8|8355.7|8352.9|11
1643080030000|2022-01-25 03:07:10|8358.5|8355.7|8357|8354.2|8359.1|8356.3|8356.7|8353.9|10
1643080040000|2022-01-25 03:07:20|8357.4|8354.6|8358.1|8355.3|8358.6|8355.8|8357.4|8354.6|2
1643080050000|2022-01-25 03:07:30|8358.5|8355.7|8356.1|8353.3|8358.6|8355.8|8355.6|8352.8|6
1643080060000|2022-01-25 03:07:40|8356.5|8353.7|8358.1|8355.3|8358.1|8355.3|8356.5|8353.7|5
1643080070000|2022-01-25 03:07:50|8358.5|8355.7|8358.6|8355.8|8358.6|8355.8|8357.6|8354.8|3
1643080080000|2022-01-25 03:08:00|8359.1|8356.3|8357.6|8354.8|8359.1|8356.3|8357.6|8354.8|9
1643080090000|2022-01-25 03:08:10|8358.1|8355.3|8356|8353.2|8358.1|8355.3|8356|8353.2|7
1643080100000|2022-01-25 03:08:20|8356.5|8353.7|8355.5|8352.7|8356.5|8353.7|8355.5|8352.7|4
1643080110000|2022-01-25 03:08:30|8355.6|8352.8|8356.5|8353.7|8356.6|8353.8|8355.6|8352.8|1
1643080120000|2022-01-25 03:08:40|8356.6|8353.8|8356.6|8353.8|8357|8354.2|8356.6|8353.8|13
1643080130000|2022-01-25 03:08:50|8356.5|8353.7|8357.6|8354.8|8358.5|8355.7|8356.5|8353.7|8
1643080140000|2022-01-25 03:09:00|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8357.5|8354.7|2
1643080150000|2022-01-25 03:09:10|8358|8355.2|8357|8354.2|8358.4|8355.6|8356.6|8353.8|6
1643080160000|2022-01-25 03:09:20|8356.5|8353.7|8350.6|8347.8|8357.4|8354.6|8349.6|8346.8|102
1643080170000|2022-01-25 03:09:30|8350.5|8347.7|8348.1|8345.3|8350.6|8347.8|8347.7|8344.9|34
1643080180000|2022-01-25 03:09:40|8347.7|8344.9|8346.1|8343.3|8347.7|8344.9|8345.6|8342.8|75
1643080190000|2022-01-25 03:09:50|8346.5|8343.7|8346.2|8343.4|8346.6|8343.8|8345.6|8342.8|7
1643080200000|2022-01-25 03:10:00|8346.6|8343.8|8346.6|8343.8|8347.6|8344.8|8345.7|8342.9|21
1643080210000|2022-01-25 03:10:10|8345.7|8342.9|8342.1|8339.3|8345.7|8342.9|8338.7|8335.9|71
1643080220000|2022-01-25 03:10:20|8341.7|8338.9|8342.2|8339.4|8342.7|8339.9|8340.6|8337.8|18
1643080230000|2022-01-25 03:10:30|8341.8|8339|8341.6|8338.8|8342.2|8339.4|8340.7|8337.9|3
1643080240000|2022-01-25 03:10:40|8341.2|8338.4|8341.2|8338.4|8341.6|8338.8|8340.7|8337.9|9
1643080250000|2022-01-25 03:10:50|8341.6|8338.8|8337.2|8334.4|8341.6|8338.8|8336.2|8333.4|195
1643080260000|2022-01-25 03:11:00|8337.1|8334.3|8339.6|8336.8|8339.6|8336.8|8335.8|8333|36
1643080270000|2022-01-25 03:11:10|8339.1|8336.3|8339.6|8336.8|8339.6|8336.8|8338.2|8335.4|11
1643080280000|2022-01-25 03:11:20|8340.1|8337.3|8339.6|8336.8|8340.6|8337.8|8339.6|8336.8|24
1643080290000|2022-01-25 03:11:30|8339.2|8336.4|8340.2|8337.4|8340.6|8337.8|8338.6|8335.8|29
1643080300000|2022-01-25 03:11:40|8340.1|8337.3|8338.6|8335.8|8340.1|8337.3|8338.5|8335.7|3
1643080310000|2022-01-25 03:11:50|8339.1|8336.3|8339.1|8336.3|8339.6|8336.8|8338.6|8335.8|6
1643080320000|2022-01-25 03:12:00|8339.2|8336.4|8339.1|8336.3|8339.7|8336.9|8338.6|8335.8|35
1643080330000|2022-01-25 03:12:10|8339.2|8336.4|8339.6|8336.8|8339.6|8336.8|8338.6|8335.8|16
1643080340000|2022-01-25 03:12:20|8339.7|8336.9|8339.2|8336.4|8339.7|8336.9|8339.1|8336.3|5
1643080350000|2022-01-25 03:12:30|8339.6|8336.8|8339.6|8336.8|8339.6|8336.8|8339.2|8336.4|3
1643080360000|2022-01-25 03:12:40|8340.5|8337.7|8341.6|8338.8|8341.7|8338.9|8340.5|8337.7|14
1643080370000|2022-01-25 03:12:50|8341.2|8338.4|8339.6|8336.8|8341.2|8338.4|8338.1|8335.3|10
1643080380000|2022-01-25 03:13:00|8340|8337.2|8340.6|8337.8|8340.6|8337.8|8339.1|8336.3|12
1643080390000|2022-01-25 03:13:10|8340.2|8337.4|8340.6|8337.8|8340.6|8337.8|8339.6|8336.8|0
1643080400000|2022-01-25 03:13:20|8340.2|8337.4|8341.6|8338.8|8341.6|8338.8|8340.2|8337.4|5
1643080410000|2022-01-25 03:13:30|8342|8339.2|8340.6|8337.8|8343.7|8340.9|8340.6|8337.8|60
1643080420000|2022-01-25 03:13:40|8340.1|8337.3|8338.6|8335.8|8340.1|8337.3|8338.6|8335.8|13
1643080430000|2022-01-25 03:13:50|8339|8336.2|8339.6|8336.8|8339.6|8336.8|8337.7|8334.9|26
1643080440000|2022-01-25 03:14:00|8339.2|8336.4|8338.6|8335.8|8339.2|8336.4|8337.6|8334.8|6
1643080450000|2022-01-25 03:14:10|8339.4|8336.6|8336.6|8333.8|8339.6|8336.8|8336.6|8333.8|7
1643080460000|2022-01-25 03:14:20|8335.7|8332.9|8336|8333.2|8336.6|8333.8|8335.6|8332.8|13
1643080470000|2022-01-25 03:14:30|8335.6|8332.8|8336|8333.2|8336.6|8333.8|8335.6|8332.8|5
1643080480000|2022-01-25 03:14:40|8336.5|8333.7|8336.6|8333.8|8337|8334.2|8335.6|8332.8|14
1643080490000|2022-01-25 03:14:50|8337|8334.2|8338.1|8335.3|8338.5|8335.7|8337|8334.2|14
1643080500000|2022-01-25 03:15:00|8338.5|8335.7|8339.6|8336.8|8339.6|8336.8|8338.2|8335.4|4
1643080510000|2022-01-25 03:15:10|8338.7|8335.9|8339.5|8336.7|8339.5|8336.7|8338.1|8335.3|2
1643080520000|2022-01-25 03:15:20|8339.6|8336.8|8338|8335.2|8339.6|8336.8|8337.6|8334.8|6
1643080530000|2022-01-25 03:15:30|8338.5|8335.7|8339.6|8336.8|8339.6|8336.8|8337.6|8334.8|4
1643080540000|2022-01-25 03:15:40|8339.2|8336.4|8338.6|8335.8|8339.6|8336.8|8338.5|8335.7|3
1643080550000|2022-01-25 03:15:50|8339|8336.2|8339.5|8336.7|8339.6|8336.8|8339|8336.2|2
1643080560000|2022-01-25 03:16:00|8339.6|8336.8|8342.6|8339.8|8343.6|8340.8|8339.6|8336.8|28
1643080570000|2022-01-25 03:16:10|8342.5|8339.7|8342.6|8339.8|8343.6|8340.8|8342.5|8339.7|6
1643080580000|2022-01-25 03:16:20|8343|8340.2|8342.1|8339.3|8343|8340.2|8341.5|8338.7|4
1643080590000|2022-01-25 03:16:30|8342.5|8339.7|8343|8340.2|8343.5|8340.7|8342.1|8339.3|1
1643080600000|2022-01-25 03:16:40|8342.5|8339.7|8343.5|8340.7|8343.6|8340.8|8342.5|8339.7|3
1643080610000|2022-01-25 03:16:50|8343.6|8340.8|8342.6|8339.8|8343.6|8340.8|8342.6|8339.8|7
1643080620000|2022-01-25 03:17:00|8342.1|8339.3|8341.6|8338.8|8343.5|8340.7|8341.6|8338.8|12
1643080630000|2022-01-25 03:17:10|8342.1|8339.3|8342.6|8339.8|8343.6|8340.8|8342.1|8339.3|21
1643080640000|2022-01-25 03:17:20|8342.5|8339.7|8341.5|8338.7|8342.5|8339.7|8341.5|8338.7|5
1643080650000|2022-01-25 03:17:30|8341.6|8338.8|8343.5|8340.7|8343.5|8340.7|8341.6|8338.8|14
1643080660000|2022-01-25 03:17:40|8343.6|8340.8|8344.5|8341.7|8345.4|8342.6|8343.5|8340.7|37
1643080670000|2022-01-25 03:17:50|8345.1|8342.3|8345.6|8342.8|8346.5|8343.7|8344.6|8341.8|15
1643080680000|2022-01-25 03:18:00|8345.1|8342.3|8346.1|8343.3|8347.1|8344.3|8345.1|8342.3|18
1643080690000|2022-01-25 03:18:10|8345.7|8342.9|8345.6|8342.8|8346.5|8343.7|8345.5|8342.7|7
1643080700000|2022-01-25 03:18:20|8346|8343.2|8346.6|8343.8|8347.1|8344.3|8346|8343.2|8
1643080710000|2022-01-25 03:18:30|8347|8344.2|8345.7|8342.9|8347.4|8344.6|8345.7|8342.9|8
1643080720000|2022-01-25 03:18:40|8345.5|8342.7|8344.6|8341.8|8345.6|8342.8|8344.5|8341.7|15
1643080730000|2022-01-25 03:18:50|8345|8342.2|8343.6|8340.8|8345.1|8342.3|8343.6|8340.8|4
1643080740000|2022-01-25 03:19:00|8343.1|8340.3|8341.6|8338.8|8343.5|8340.7|8341.6|8338.8|15
1643080750000|2022-01-25 03:19:10|8342|8339.2|8343.6|8340.8|8343.6|8340.8|8341.5|8338.7|6
1643080760000|2022-01-25 03:19:20|8343.2|8340.4|8344.5|8341.7|8344.6|8341.8|8343.1|8340.3|14
1643080770000|2022-01-25 03:19:30|8344|8341.2|8344.6|8341.8|8344.6|8341.8|8343.6|8340.8|1
1643080780000|2022-01-25 03:19:40|8345|8342.2|8345.6|8342.8|8345.6|8342.8|8344.6|8341.8|1
1643080790000|2022-01-25 03:19:50|8346.1|8343.3|8347.5|8344.7|8347.6|8344.8|8345.6|8342.8|20
1643080800000|2022-01-25 03:20:00|8347.6|8344.8|8352|8349.2|8352.4|8349.6|8347.6|8344.8|64
1643080810000|2022-01-25 03:20:10|8351.7|8348.9|8351.5|8348.7|8352.5|8349.7|8351.5|8348.7|11
1643080820000|2022-01-25 03:20:20|8352|8349.2|8352.5|8349.7|8353|8350.2|8352|8349.2|21
1643080830000|2022-01-25 03:20:30|8351.6|8348.8|8351.5|8348.7|8351.6|8348.8|8350.5|8347.7|16
1643080840000|2022-01-25 03:20:40|||||||||4
1643080850000|2022-01-25 03:20:50|8350.6|8347.8|8351|8348.2|8351.5|8348.7|8350.6|8347.8|1
1643080860000|2022-01-25 03:21:00|8351.4|8348.6|8352|8349.2|8352.5|8349.7|8350.6|8347.8|10
1643080870000|2022-01-25 03:21:10|8352.9|8350.1|8353.4|8350.6|8353.5|8350.7|8352.4|8349.6|23
1643080880000|2022-01-25 03:21:20|8353|8350.2|8353.3|8350.5|8353.3|8350.5|8352.9|8350.1|1
1643080890000|2022-01-25 03:21:30|8353.4|8350.6|8352.4|8349.6|8353.5|8350.7|8352.4|8349.6|3
1643080900000|2022-01-25 03:21:40|8352.5|8349.7|8353.4|8350.6|8353.4|8350.6|8352.5|8349.7|3
1643080910000|2022-01-25 03:21:50|8352.6|8349.8|8352.5|8349.7|8353.3|8350.5|8352.5|8349.7|3
1643080920000|2022-01-25 03:22:00|8352.4|8349.6|8351.4|8348.6|8352.4|8349.6|8351.4|8348.6|4
1643080930000|2022-01-25 03:22:10|8351|8348.2|8351|8348.2|8351.4|8348.6|8351|8348.2|3
1643080940000|2022-01-25 03:22:20|8350.6|8347.8|8351|8348.2|8351.5|8348.7|8350.4|8347.6|5
1643080950000|2022-01-25 03:22:30|8351.9|8349.1|8351.9|8349.1|8352.5|8349.7|8351.5|8348.7|0
1643080960000|2022-01-25 03:22:40|8352|8349.2|8353|8350.2|8353|8350.2|8351.4|8348.6|3
1643080970000|2022-01-25 03:22:50|8352.4|8349.6|8351.4|8348.6|8352.4|8349.6|8351|8348.2|2
1643080980000|2022-01-25 03:23:00|8351.8|8349|8351.9|8349.1|8353.4|8350.6|8351.4|8348.6|7
1643080990000|2022-01-25 03:23:10|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|8351|8348.2|2
1643081000000|2022-01-25 03:23:20|8351.9|8349.1|8352|8349.2|8352.5|8349.7|8351.4|8348.6|1
1643081010000|2022-01-25 03:23:30|8352.4|8349.6|8353|8350.2|8353|8350.2|8352|8349.2|0
1643081020000|2022-01-25 03:23:40|8352.5|8349.7|8354.4|8351.6|8354.5|8351.7|8352.4|8349.6|28
1643081030000|2022-01-25 03:23:50|||||||||1
1643081040000|2022-01-25 03:24:00|8355.3|8352.5|8358.9|8356.1|8358.9|8356.1|8355.3|8352.5|61
1643081050000|2022-01-25 03:24:10|8358.5|8355.7|8358.4|8355.6|8359.4|8356.6|8357.9|8355.1|19
1643081060000|2022-01-25 03:24:20|8357.6|8354.8|8357.4|8354.6|8358.4|8355.6|8357.4|8354.6|11
1643081070000|2022-01-25 03:24:30|8357.8|8355|8357.4|8354.6|8357.9|8355.1|8357|8354.2|4
1643081080000|2022-01-25 03:24:40|8356.6|8353.8|8358.4|8355.6|8358.9|8356.1|8356.4|8353.6|21
1643081090000|2022-01-25 03:24:50|8358.5|8355.7|8358|8355.2|8358.9|8356.1|8357.4|8354.6|7
1643081100000|2022-01-25 03:25:00|8357.5|8354.7|8355.4|8352.6|8357.5|8354.7|8354.5|8351.7|19
1643081110000|2022-01-25 03:25:10|8355.3|8352.5|8355.4|8352.6|8356.3|8353.5|8354.5|8351.7|4
1643081120000|2022-01-25 03:25:20|8355|8352.2|8354.4|8351.6|8355|8352.2|8354.4|8351.6|1
1643081130000|2022-01-25 03:25:30|8354.8|8352|8354.5|8351.7|8355.4|8352.6|8354.5|8351.7|3
1643081140000|2022-01-25 03:25:40|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|8354.4|8351.6|0
1643081150000|2022-01-25 03:25:50|8354|8351.2|8354.4|8351.6|8354.4|8351.6|8354|8351.2|1
1643081160000|2022-01-25 03:26:00|8354|8351.2|8356.4|8353.6|8356.4|8353.6|8354|8351.2|12
1643081170000|2022-01-25 03:26:10|8357.3|8354.5|8357.4|8354.6|8357.4|8354.6|8356.4|8353.6|4
1643081180000|2022-01-25 03:26:20|8357|8354.2|8357.4|8354.6|8357.9|8355.1|8357|8354.2|1
1643081190000|2022-01-25 03:26:30|8357|8354.2|8357|8354.2|8357.4|8354.6|8356.6|8353.8|4
1643081200000|2022-01-25 03:26:40|8356.5|8353.7|8355.4|8352.6|8356.9|8354.1|8355.4|8352.6|3
1643081210000|2022-01-25 03:26:50|8354.5|8351.7|8355.4|8352.6|8355.5|8352.7|8354.4|8351.6|5
1643081220000|2022-01-25 03:27:00|8355.5|8352.7|8355.4|8352.6|8356.3|8353.5|8354.4|8351.6|2
1643081230000|2022-01-25 03:27:10|8355.9|8353.1|8355.4|8352.6|8356.5|8353.7|8355.4|8352.6|18
1643081240000|2022-01-25 03:27:20|8356.3|8353.5|8357.4|8354.6|8357.5|8354.7|8356|8353.2|14
1643081250000|2022-01-25 03:27:30|8356.5|8353.7|8357.4|8354.6|8357.4|8354.6|8356.4|8353.6|4
1643081260000|2022-01-25 03:27:40|8357|8354.2|8357.4|8354.6|8357.4|8354.6|8356|8353.2|8
1643081270000|2022-01-25 03:27:50|8356.5|8353.7|8355.5|8352.7|8356.5|8353.7|8355.5|8352.7|5
1643081280000|2022-01-25 03:28:00|8355.9|8353.1|8355.5|8352.7|8356|8353.2|8355.5|8352.7|2
1643081290000|2022-01-25 03:28:10|8356.4|8353.6|8356.4|8353.6|8356.5|8353.7|8356|8353.2|3
1643081300000|2022-01-25 03:28:20|8356|8353.2|8355.5|8352.7|8356.4|8353.6|8355.5|8352.7|4
1643081310000|2022-01-25 03:28:30|8354.7|8351.9|8354.4|8351.6|8355.5|8352.7|8354.4|8351.6|6
1643081320000|2022-01-25 03:28:40|8355.3|8352.5|8355.5|8352.7|8356.4|8353.6|8355.3|8352.5|3
1643081330000|2022-01-25 03:28:50|8356.4|8353.6|8357|8354.2|8357.4|8354.6|8356|8353.2|12
1643081340000|2022-01-25 03:29:00|8357.4|8354.6|8357.4|8354.6|8357.4|8354.6|8356.4|8353.6|2
1643081350000|2022-01-25 03:29:10|8357|8354.2|8357|8354.2|8357.4|8354.6|8357|8354.2|0
1643081360000|2022-01-25 03:29:20|8356.5|8353.7|8355.6|8352.8|8356.9|8354.1|8355.6|8352|32
1643081370000|2022-01-25 03:29:30|8356|8353.2|8355.6|8352.8|8356.4|8353.6|8355.4|8352.6|6
1643081380000|2022-01-25 03:29:40|8356|8353.2|8354.5|8351.7|8356|8353.2|8354.4|8351.6|3
1643081390000|2022-01-25 03:29:50|8354.6|8351.8|8356|8353.2|8356|8353.2|8354.1|8351.3|12
1643081400000|2022-01-25 03:30:00|8355.5|8352.7|8359.4|8356.6|8359.6|8356.8|8355.4|8352.6|9
1643081410000|2022-01-25 03:30:10|8359|8356.2|8359.6|8356.8|8360.5|8357.7|8358.6|8355.8|4
1643081420000|2022-01-25 03:30:20|8358.8|8356|8358.6|8355.8|8359|8356.2|8358.6|8355.8|4
1643081430000|2022-01-25 03:30:30|8358.5|8355.7|8359|8356.2|8359.5|8356.7|8358.5|8355.7|4
1643081440000|2022-01-25 03:30:40|8359.4|8356.6|8360|8357.2|8360.4|8357.6|8359.4|8356.6|6
1643081450000|2022-01-25 03:30:50|8360.4|8357.6|8361|8358.2|8361.4|8358.6|8360|8357.2|7
1643081460000|2022-01-25 03:31:00|8360.6|8357.8|8361.6|8358.8|8361.6|8358.8|8360.6|8357.8|0
1643081470000|2022-01-25 03:31:10|8362|8359.2|8362.5|8359.7|8362.5|8359.7|8361.6|8358.8|13
1643081480000|2022-01-25 03:31:20|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|8361.6|8358.8|5
1643081490000|2022-01-25 03:31:30|8362.5|8359.7|8362|8359.2|8362.5|8359.7|8361.6|8358.8|9
1643081500000|2022-01-25 03:31:40|8362.4|8359.6|8362.4|8359.6|8362.4|8359.6|8361.6|8358.8|6
1643081510000|2022-01-25 03:31:50|8362|8359.2|8362.4|8359.6|8362.5|8359.7|8362|8359.2|0
1643081520000|2022-01-25 03:32:00|8361.6|8358.8|8362|8359.2|8362.5|8359.7|8361.5|8358.7|10
1643081530000|2022-01-25 03:32:10|8361.6|8358.8|8361.6|8358.8|8362|8359.2|8361.5|8358.7|1
1643081540000|2022-01-25 03:32:20|8361.4|8358.6|8360.4|8357.6|8361.4|8358.6|8358.4|8355.6|19
1643081550000|2022-01-25 03:32:30|8359.6|8356.8|8357.5|8354.7|8359.6|8356.8|8357.2|8354.4|40
1643081560000|2022-01-25 03:32:40|8357.9|8355.1|8358|8355.2|8358.4|8355.6|8357.5|8354.7|5
1643081570000|2022-01-25 03:32:50|8358.4|8355.6|8358|8355.2|8358.5|8355.7|8357.6|8354.8|6
1643081580000|2022-01-25 03:33:00|8357.6|8354.8|8358|8355.2|8358|8355.2|8357.6|8354.8|4
1643081590000|2022-01-25 03:33:10|8357.6|8354.8|8358|8355.2|8358.4|8355.6|8356.8|8354|15
1643081600000|2022-01-25 03:33:20|8358.4|8355.6|8359.6|8356.8|8359.6|8356.8|8358.4|8355.6|11
1643081610000|2022-01-25 03:33:30|8359.5|8356.7|8361|8358.2|8361.5|8358.7|8359.5|8356.7|10
1643081620000|2022-01-25 03:33:40|8361.5|8358.7|8360.5|8357.7|8361.5|8358.7|8360.5|8357.7|4
1643081630000|2022-01-25 03:33:50|8360.4|8357.6|8360|8357.2|8360.5|8357.7|8359.6|8356.8|2
1643081640000|2022-01-25 03:34:00|8359.6|8356.8|8358.6|8355.8|8359.6|8356.8|8358.6|8355.8|3
1643081650000|2022-01-25 03:34:10|8359|8356.2|8359.6|8356.8|8360.5|8357.7|8359|8356.2|3
1643081660000|2022-01-25 03:34:20|8359.1|8356.3|8359.6|8356.8|8360.6|8357.8|8359|8356.2|23
1643081670000|2022-01-25 03:34:30|8359.2|8356.4|8359.2|8356.4|8360.5|8357.7|8358.6|8355.8|27
1643081680000|2022-01-25 03:34:40|8358.6|8355.8|8358.6|8355.8|8359.6|8356.8|8358.6|8355.8|9
1643081690000|2022-01-25 03:34:50|8358.4|8355.6|8355.6|8352.8|8358.4|8355.6|8355.6|8352.8|12
1643081700000|2022-01-25 03:35:00|8356|8353.2|8356|8353.2|8356|8353.2|8355.6|8352.8|4
1643081710000|2022-01-25 03:35:10|8355.6|8352.8|8357.6|8354.8|8357.6|8354.8|8355.6|8352.8|9
1643081720000|2022-01-25 03:35:20|8357.2|8354.4|8357.2|8354.4|8357.2|8354.4|8356.6|8353.8|1
1643081730000|2022-01-25 03:35:30|8357.6|8354.8|8358.6|8355.8|8358.6|8355.8|8357.6|8354.8|3
1643081740000|2022-01-25 03:35:40|8358.1|8355.3|8358.6|8355.8|8358.6|8355.8|8357.6|8354.8|2
1643081750000|2022-01-25 03:35:50|8358.2|8355.4|8357.6|8354.8|8358.6|8355.8|8357.6|8354.8|1
1643081760000|2022-01-25 03:36:00|8356.8|8354|8357.6|8354.8|8357.6|8354.8|8355.6|8352.8|9
1643081770000|2022-01-25 03:36:10|8357.8|8355|8357.6|8354.8|8358.6|8355.8|8357.6|8354.8|2
1643081780000|2022-01-25 03:36:20|||||||||1
1643081790000|2022-01-25 03:36:30|8358.4|8355.6|8360.5|8357.7|8360.5|8357.7|8357.6|8354.8|13
1643081800000|2022-01-25 03:36:40|8360.1|8357.3|8360.1|8357.3|8360.7|8357.9|8359.6|8356.8|8
1643081810000|2022-01-25 03:36:50|8359.6|8356.8|8360.2|8357.4|8360.2|8357.4|8359.6|8356.8|3
1643081820000|2022-01-25 03:37:00|8359.7|8356.9|8360|8357.2|8360.6|8357.8|8359.6|8356.8|6
1643081830000|2022-01-25 03:37:10|8359.6|8356.8|8359.7|8356.9|8360.2|8357.4|8359.6|8356.8|0
1643081840000|2022-01-25 03:37:20|8359.6|8356.8|8360.2|8357.4|8360.2|8357.4|8359.6|8356.8|1
1643081850000|2022-01-25 03:37:30|8360.6|8357.8|8359.6|8356.8|8360.6|8357.8|8359.6|8356.8|4
1643081860000|2022-01-25 03:37:40|8359.7|8356.9|8360.2|8357.4|8360.6|8357.8|8359.7|8356.9|7
1643081870000|2022-01-25 03:37:50|8360.6|8357.8|8362.6|8359.8|8362.6|8359.8|8360.6|8357.8|14
1643081880000|2022-01-25 03:38:00|8362.2|8359.4|8360.6|8357.8|8362.6|8359.8|8360.6|8357.8|13
1643081890000|2022-01-25 03:38:10|8360.7|8357.9|8360.2|8357.4|8360.7|8357.9|8360.1|8357.3|1
1643081900000|2022-01-25 03:38:20|8359.8|8357|8361.1|8358.3|8361.6|8358.8|8359.8|8357|5
1643081910000|2022-01-25 03:38:30|8361.2|8358.4|8361.2|8358.4|8361.6|8358.8|8360.2|8357.4|11
1643081920000|2022-01-25 03:38:40|8360.8|8358|8361.6|8358.8|8361.6|8358.8|8360.6|8357.8|4
1643081930000|2022-01-25 03:38:50|8360.7|8357.9|8360.2|8357.4|8361.6|8358.8|8360.1|8357.3|15
1643081940000|2022-01-25 03:39:00|8360.6|8357.8|8361.6|8358.8|8361.7|8358.9|8360.6|8357.8|10
1643081950000|2022-01-25 03:39:10|8361.2|8358.4|8362.6|8359.8|8362.6|8359.8|8361.2|8358.4|7
1643081960000|2022-01-25 03:39:20|8361.8|8359|8362.6|8359.8|8362.6|8359.8|8361.7|8358.9|3
1643081970000|2022-01-25 03:39:30|||||||||1
1643081980000|2022-01-25 03:39:40|8363.6|8360.8|8362.6|8359.8|8363.6|8360.8|8362.6|8359.8|26
1643081990000|2022-01-25 03:39:50|8363.6|8360.8|8363.6|8360.8|8364.6|8361.8|8363.6|8360.8|40
1643082000000|2022-01-25 03:40:00|8364|8361.2|8364.5|8361.7|8364.6|8361.8|8363.6|8360.8|11
1643082010000|2022-01-25 03:40:10|8364.1|8361.3|8365|8362.2|8365.4|8362.6|8363.7|8360.9|7
1643082020000|2022-01-25 03:40:20|8364.6|8361.8|8365|8362.2|8365.4|8362.6|8364.4|8361.6|1
1643082030000|2022-01-25 03:40:30|8365.4|8362.6|8364.6|8361.8|8365.5|8362.7|8364.6|8361.8|17
1643082050000|2022-01-25 03:40:50|8364.1|8361.3|8364.6|8361.8|8364.6|8361.8|8363.7|8360.9|4
1643082060000|2022-01-25 03:41:00|||||||||1
1643082070000|2022-01-25 03:41:10|8365|8362.2|8364.6|8361.8|8365.5|8362.7|8364.6|8361.8|4
1643082080000|2022-01-25 03:41:20|8365|8362.2|8365.1|8362.3|8365.5|8362.7|8364.6|8361.8|2
1643082090000|2022-01-25 03:41:30|8364.7|8361.9|8364.6|8361.8|8365.5|8362.7|8364.5|8361.7|6
1643082100000|2022-01-25 03:41:40|8364.5|8361.7|8364.2|8361.4|8364.6|8361.8|8364.2|8361.4|0
1643082110000|2022-01-25 03:41:50|8364.1|8361.3|8364.6|8361.8|8364.6|8361.8|8364.1|8361.3|6
1643082120000|2022-01-25 03:42:00|8364.2|8361.4|8364.2|8361.4|8364.6|8361.8|8364.2|8361.4|2
1643082130000|2022-01-25 03:42:10|8363.7|8360.9|8362.6|8359.8|8364.6|8361.8|8362.1|8359.3|11
1643082140000|2022-01-25 03:42:20|8363|8360.2|8362.6|8359.8|8363.5|8360.7|8362.6|8359.8|1
1643082160000|2022-01-25 03:42:40|||||||||2
1643082170000|2022-01-25 03:42:50|8363.6|8360.8|8366|8363.2|8366.1|8363.3|8363.2|8360.4|17
1643082180000|2022-01-25 03:43:00|8365.6|8362.8|8365.6|8362.8|8366.4|8363.6|8365.6|8362.8|7
1643082190000|2022-01-25 03:43:10|8364.8|8362|8365|8362.2|8365.6|8362.8|8364.1|8361.3|5
1643082200000|2022-01-25 03:43:20|8365.4|8362.6|8365.1|8362.3|8365.6|8362.8|8364.6|8361.8|2
1643082210000|2022-01-25 03:43:30|8364.7|8361.9|8366.6|8363.8|8366.6|8363.8|8364.6|8361.8|22
1643082220000|2022-01-25 03:43:40|8366.7|8363.9|8369.6|8366.8|8370.4|8367.6|8366.6|8363.8|43
1643082230000|2022-01-25 03:43:50|8369.5|8366.7|8370.5|8367.7|8370.5|8367.7|8369.4|8366.6|19
1643082240000|2022-01-25 03:44:00|8370.6|8367.8|8370.6|8367.8|8371.6|8368.8|8370.6|8367.8|20
1643082250000|2022-01-25 03:44:10|8371|8368.2|8369.6|8366.8|8371.5|8368.7|8369.5|8366.7|18
1643082260000|2022-01-25 03:44:20|8369.4|8366.6|8371.6|8368.8|8371.6|8368.8|8369.4|8366.6|23
1643082270000|2022-01-25 03:44:30|8371.4|8368.6|8372.6|8369.8|8372.6|8369.8|8371.4|8368.6|46
1643082280000|2022-01-25 03:44:40|8371.7|8368.9|8372.6|8369.8|8372.6|8369.8|8371.6|8368.8|17
1643082290000|2022-01-25 03:44:50|8372.2|8369.4|8369.6|8366.8|8372.6|8369.8|8369.6|8366.8|39
1643082300000|2022-01-25 03:45:00|8370|8367.2|8369.6|8366.8|8370.6|8367.8|8369.5|8366.7|19
1643082310000|2022-01-25 03:45:10|8370.4|8367.6|8371.4|8368.6|8371.4|8368.6|8370.4|8367.6|17
1643082320000|2022-01-25 03:45:20|8371|8368.2|8370.5|8367.7|8371|8368.2|8370.4|8367.6|1
1643082330000|2022-01-25 03:45:30|8370.4|8367.6|8370.6|8367.8|8370.6|8367.8|8370.4|8367.6|1
1643082340000|2022-01-25 03:45:40|8371|8368.2|8369.6|8366.8|8371.4|8368.6|8369.6|8366.8|10
1643082350000|2022-01-25 03:45:50|8369.5|8366.7|8369.4|8366.6|8369.5|8366.7|8369.4|8366.6|0
1643082360000|2022-01-25 03:46:00|8368.4|8365.6|8367.4|8364.6|8368.4|8365.6|8367|8364.2|152
1643082370000|2022-01-25 03:46:10|8366.6|8363.8|8366.4|8363.6|8367.4|8364.6|8366.4|8363.6|12
1643082380000|2022-01-25 03:46:20|8366|8363.2|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|5
1643082390000|2022-01-25 03:46:30|8366.2|8363.4|8366|8363.2|8366.2|8363.4|8365.6|8362.8|6
1643082400000|2022-01-25 03:46:40|8365.6|8362.8|8365.6|8362.8|8366.4|8363.6|8365.4|8362.6|10
1643082410000|2022-01-25 03:46:50|8365.5|8362.7|8364.4|8361.6|8365.5|8362.7|8363.6|8360.8|8
1643082420000|2022-01-25 03:47:00|8363.5|8360.7|8361.6|8358.8|8364|8361.2|8361.5|8358.7|6
1643082430000|2022-01-25 03:47:10|8361.4|8358.6|8362.4|8359.6|8362.4|8359.6|8361.4|8358.6|4
1643082440000|2022-01-25 03:47:20|8362.6|8359.8|8362.6|8359.8|8362.6|8359.8|8362.5|8359.7|0
1643082450000|2022-01-25 03:47:30|8362.5|8359.7|8361.4|8358.6|8362.5|8359.7|8361|8358.2|4
1643082460000|2022-01-25 03:47:40|8361|8358.2|8360|8357.2|8361|8358.2|8359.5|8356.7|13
1643082470000|2022-01-25 03:47:50|8359.6|8356.8|8360|8357.2|8360|8357.2|8359.6|8356.8|5
1643082480000|2022-01-25 03:48:00|8359.6|8356.8|8360.6|8357.8|8361.6|8358.8|8359.6|8356.8|9
1643082490000|2022-01-25 03:48:10|8361|8358.2|8360.5|8357.7|8361.6|8358.8|8360.4|8357.6|1
1643082500000|2022-01-25 03:48:20|8361|8358.2|8362|8359.2|8362.5|8359.7|8361|8358.2|8
1643082510000|2022-01-25 03:48:30|8361.6|8358.8|8361|8358.2|8362.4|8359.6|8360.5|8357.7|0
1643082520000|2022-01-25 03:48:40|8361.4|8358.6|8361.6|8358.8|8361.6|8358.8|8361|8358.2|5
1643082530000|2022-01-25 03:48:50|8362.5|8359.7|8362.6|8359.8|8362.6|8359.8|8361.7|8358.9|10
1643082540000|2022-01-25 03:49:00|8362.2|8359.4|8361.6|8358.8|8362.4|8359.6|8361.5|8358.7|9
1643082550000|2022-01-25 03:49:10|8360.7|8357.9|8359.6|8356.8|8360.7|8357.9|8359.6|8356.8|12
1643082560000|2022-01-25 03:49:20|8359.5|8356.7|8359.6|8356.8|8359.6|8356.8|8358.7|8355.9|2
1643082570000|2022-01-25 03:49:30|8358.8|8356|8358.6|8355.8|8359.5|8356.7|8357.7|8354.9|11
1643082580000|2022-01-25 03:49:40|8358.2|8355.4|8358.1|8355.3|8358.6|8355.8|8358.1|8355.3|6
1643082590000|2022-01-25 03:49:50|8357.7|8354.9|8354.8|8352|8358.6|8355.8|8354.8|8352|17
1643082600000|2022-01-25 03:50:00|8354.6|8351.8|8355.6|8352.8|8356|8353.2|8354.6|8351.8|12
1643082610000|2022-01-25 03:50:10|8355.3|8352.5|8355.6|8352.8|8355.6|8352.8|8355.3|8352.5|3
1643082620000|2022-01-25 03:50:20|8356|8353.2|8355.6|8352.8|8356|8353.2|8355.5|8352.7|6
1643082630000|2022-01-25 03:50:30|8354|8351.2|8353.1|8350.3|8354|8351.2|8352.1|8349.3|113
1643082640000|2022-01-25 03:50:40|8353.5|8350.7|8352.6|8349.8|8353.5|8350.7|8352.6|8349.8|10
1643082650000|2022-01-25 03:50:50|8353.6|8350.8|8353.6|8350.8|8353.7|8350.9|8353.6|8350.8|36
1643082660000|2022-01-25 03:51:00|8353.1|8350.3|8353.6|8350.8|8353.6|8350.8|8353.1|8350.3|27
1643082670000|2022-01-25 03:51:10|8352.7|8349.9|8352.6|8349.8|8353.6|8350.8|8352.6|8349.8|18
1643082680000|2022-01-25 03:51:20|8352.7|8349.9|8352.6|8349.8|8352.7|8349.9|8352.2|8349.4|4
1643082690000|2022-01-25 03:51:30|8352.7|8349.9|8353.6|8350.8|8353.7|8350.9|8352.6|8349.8|14
1643082700000|2022-01-25 03:51:40|8351.8|8349|8352.6|8349.8|8352.6|8349.8|8351.7|8348.9|10
1643082710000|2022-01-25 03:51:50|8352.2|8349.4|8352.1|8349.3|8352.6|8349.8|8352.1|8349.3|8
1643082720000|2022-01-25 03:52:00|8352.2|8349.4|8352.2|8349.4|8352.6|8349.8|8351.7|8348.9|7
1643082730000|2022-01-25 03:52:10|8351.7|8348.9|8352.2|8349.4|8352.2|8349.4|8351.7|8348.9|4
1643082740000|2022-01-25 03:52:20|8351.7|8348.9|8351.7|8348.9|8352.7|8349.9|8351.6|8348.8|14
1643082750000|2022-01-25 03:52:30|8351.6|8348.8|8351.5|8348.7|8352.7|8349.9|8350.7|8347.9|17
1643082760000|2022-01-25 03:52:40|8350.7|8347.9|8350.7|8347.9|8351.5|8348.7|8349.2|8346.4|37
1643082770000|2022-01-25 03:52:50|8350.5|8347.7|8350.7|8347.9|8351.5|8348.7|8350.5|8347.7|3
1643082780000|2022-01-25 03:53:00|8350.5|8347.7|8349.5|8346.7|8350.7|8347.9|8349.5|8346.7|30
1643082790000|2022-01-25 03:53:10|8350.2|8347.4|8351.5|8348.7|8351.5|8348.7|8349.4|8346.6|19
1643082800000|2022-01-25 03:53:20|8351.7|8348.9|8352.5|8349.7|8352.5|8349.7|8351.5|8348.7|20
1643082810000|2022-01-25 03:53:30|8352.2|8349.4|8353.5|8350.7|8353.5|8350.7|8351.5|8348.7|25
1643082820000|2022-01-25 03:53:40|8353|8350.2|8353.5|8350.7|8353.5|8350.7|8352.9|8350.1|3
1643082830000|2022-01-25 03:53:50|8352.5|8349.7|8352.5|8349.7|8352.5|8349.7|8352.5|8349.7|7
1643082840000|2022-01-25 03:54:00|8353.4|8350.6|8350.5|8347.7|8353.5|8350.7|8350.5|8347.7|23
1643082850000|2022-01-25 03:54:10|8350.9|8348.1|8350.5|8347.7|8350.9|8348.1|8350.4|8347.6|3
1643082860000|2022-01-25 03:54:20|8351.4|8348.6|8350.5|8347.7|8351.4|8348.6|8350.5|8347.7|7
1643082870000|2022-01-25 03:54:30|8349.6|8346.8|8349.5|8346.7|8349.6|8346.8|8348.6|8345.8|16
1643082880000|2022-01-25 03:54:40|8349.1|8346.3|8349.1|8346.3|8349.1|8346.3|8349.1|8346.3|1
1643082890000|2022-01-25 03:54:50|8349|8346.2|8349.1|8346.3|8349.1|8346.3|8349|8346.2|4
1643082900000|2022-01-25 03:55:00|8349.5|8346.7|8349.1|8346.3|8350.4|8347.6|8349.1|8346.3|7
1643082910000|2022-01-25 03:55:10|8348.8|8346|8350|8347.2|8350.1|8347.3|8348.5|8345.7|10
1643082920000|2022-01-25 03:55:20|8350.4|8347.6|8350.5|8347.7|8351.3|8348.5|8350.1|8347.3|5
1643082930000|2022-01-25 03:55:30|8351|8348.2|8350.5|8347.7|8351.1|8348.3|8350.5|8347.7|0
1643082940000|2022-01-25 03:55:40|8351.3|8348.5|8351.9|8349.1|8352.5|8349.7|8351.3|8348.5|11
1643082950000|2022-01-25 03:55:50|8352.5|8349.7|8352.5|8349.7|8352.5|8349.7|8352.5|8349.7|0
1643082960000|2022-01-25 03:56:00|8352|8349.2|8352.1|8349.3|8352.4|8349.6|8351.6|8348.8|3
1643082970000|2022-01-25 03:56:10|8352.5|8349.7|8352.5|8349.7|8353.3|8350.5|8352.5|8349.7|11
1643082980000|2022-01-25 03:56:20|||||||||2
1643082990000|2022-01-25 03:56:30|8352.9|8350.1|8352.5|8349.7|8352.9|8350.1|8352.5|8349.7|3
1643083000000|2022-01-25 03:56:40|8351.7|8348.9|8351.5|8348.7|8352.5|8349.7|8351.5|8348.7|7
1643083010000|2022-01-25 03:56:50|8351.9|8349.1|8352.1|8349.3|8352.4|8349.6|8351.9|8349.1|5
1643083020000|2022-01-25 03:57:00|8351.5|8348.7|8352.5|8349.7|8352.5|8349.7|8351.5|8348.7|4
1643083030000|2022-01-25 03:57:10|8351.7|8348.9|8351.4|8348.6|8351.9|8349.1|8351.4|8348.6|4
1643083040000|2022-01-25 03:57:20|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|8351.4|8348.6|3
1643083050000|2022-01-25 03:57:30|8352.3|8349.5|8351.9|8349.1|8352.5|8349.7|8351.5|8348.7|3
1643083060000|2022-01-25 03:57:40|8352.3|8349.5|8352.5|8349.7|8352.5|8349.7|8352.3|8349.5|2
1643083070000|2022-01-25 03:57:50|8351|8348.2|8350.5|8347.7|8351|8348.2|8350.1|8347.3|20
1643083080000|2022-01-25 03:58:00|8350.6|8347.8|8351|8348.2|8351|8348.2|8350.5|8347.7|6
1643083090000|2022-01-25 03:58:10|8351.4|8348.6|8351|8348.2|8351.5|8348.7|8350.5|8347.7|12
1643083100000|2022-01-25 03:58:20|8350.6|8347.8|8350.5|8347.7|8350.6|8347.8|8350.5|8347.7|1
1643083110000|2022-01-25 03:58:30|8349.6|8346.8|8352.5|8349.7|8352.5|8349.7|8349.5|8346.7|15
1643083120000|2022-01-25 03:58:40|8352.6|8349.8|8354.5|8351.7|8354.5|8351.7|8352.6|8349.8|8
1643083130000|2022-01-25 03:58:50|8355.3|8352.5|8356.5|8353.7|8357.3|8354.5|8355.3|8352.5|41
1643083140000|2022-01-25 03:59:00|8356.4|8353.6|8353.5|8350.7|8356.4|8353.6|8352.7|8349.9|18
1643083150000|2022-01-25 03:59:10|||||||||1
1643083160000|2022-01-25 03:59:20|8353|8350.2|8353.9|8351.1|8356.6|8351.1|8351.4|8346.6|23
1643083170000|2022-01-25 03:59:30|8353.3|8350.5|8354.3|8351.5|8354.3|8351.5|8353.3|8350.5|5
1643083180000|2022-01-25 03:59:40|8354.7|8351.9|8354.5|8351.7|8355.4|8352.6|8354.4|8351.6|31
1643083190000|2022-01-25 03:59:50|8354.1|8351.3|8353.9|8351.1|8354.1|8351.3|8353.5|8350.7|4
1643083200000|2022-01-25 04:00:00|8354|8351.2|8354.9|8352.1|8355.5|8352.7|8354|8351.2|9
1643083210000|2022-01-25 04:00:10|8355.3|8352.5|8355|8352.2|8355.5|8352.7|8354.5|8351.7|1
1643083220000|2022-01-25 04:00:20|8355.5|8352.7|8355|8352.2|8355.5|8352.7|8354.5|8351.7|0
1643083230000|2022-01-25 04:00:30|8353.6|8350.8|8352.5|8349.7|8353.6|8350.8|8352.5|8349.7|18
1643083240000|2022-01-25 04:00:40|8352.1|8349.3|8351.5|8348.7|8352.5|8349.7|8351.5|8348.7|4
1643083250000|2022-01-25 04:00:50|8351.4|8348.6|8352.5|8349.7|8352.5|8349.7|8351.4|8348.6|3
1643083260000|2022-01-25 04:01:00|8351.7|8348.9|8351.5|8348.7|8351.9|8349.1|8351.5|8348.7|1
1643083270000|2022-01-25 04:01:10|8350.6|8347.8|8350.5|8347.7|8350.6|8347.8|8350.5|8347.7|7
1643083290000|2022-01-25 04:01:30|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|4
1643083300000|2022-01-25 04:01:40|8352.1|8349.3|8352.5|8349.7|8352.5|8349.7|8352.1|8349.3|8
1643083310000|2022-01-25 04:01:50|8352.9|8350.1|8351.9|8349.1|8353.3|8350.5|8351.5|8348.7|4
1643083320000|2022-01-25 04:02:00|8352.3|8349.5|8351.5|8348.7|8353.5|8350.7|8351.5|8348.7|10
1643083330000|2022-01-25 04:02:10|8351.9|8349.1|8352.5|8349.7|8352.5|8349.7|8351.5|8348.7|2
1643083340000|2022-01-25 04:02:20|8352.1|8349.3|8352.5|8349.7|8352.5|8349.7|8351.5|8348.7|0
1643083350000|2022-01-25 04:02:30|8352.9|8350.1|8351.6|8348.8|8352.9|8350.1|8351.6|8348.8|5
1643083360000|2022-01-25 04:02:40|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|8351.5|8348.7|0
1643083370000|2022-01-25 04:02:50|8352|8349.2|8351.1|8348.3|8352|8349.2|8350.5|8347.7|4
1643083380000|2022-01-25 04:03:00|8351.5|8348.7|8351.9|8349.1|8351.9|8349.1|8351.1|8348.3|6
1643083390000|2022-01-25 04:03:10|8352.9|8350.1|8352.1|8349.3|8352.9|8350.1|8351.5|8348.7|6
1643083400000|2022-01-25 04:03:20|8352|8349.2|8352.1|8349.3|8352.5|8349.7|8351.5|8348.7|0
1643083410000|2022-01-25 04:03:30|8351.5|8348.7|8352.5|8349.7|8352.5|8349.7|8351.5|8348.7|0
1643083420000|2022-01-25 04:03:40|8353.5|8350.7|8352.9|8350.1|8353.5|8350.7|8352.5|8349.7|3
1643083430000|2022-01-25 04:03:50|8353.5|8350.7|8353.5|8350.7|8353.5|8350.7|8353.5|8350.7|0
1643083440000|2022-01-25 04:04:00|8354.4|8351.6|8354.5|8351.7|8354.5|8351.7|8353.5|8350.7|19
1643083450000|2022-01-25 04:04:10|8354.4|8351.6|8351.5|8348.7|8354.4|8351.6|8351.5|8348.7|1
1643083460000|2022-01-25 04:04:20|8351.4|8348.6|8352.5|8349.7|8352.5|8349.7|8351.4|8348.6|4
1643083470000|2022-01-25 04:04:30|8352|8349.2|8351.5|8348.7|8352|8349.2|8351.5|8348.7|1
1643083480000|2022-01-25 04:04:40|8351.4|8348.6|8351.5|8348.7|8352.5|8349.7|8351.4|8348.6|1
1643083490000|2022-01-25 04:04:50|8351.9|8349.1|8351.5|8348.7|8351.9|8349.1|8351.5|8348.7|0
1643083500000|2022-01-25 04:05:00|8352.3|8349.5|8351.5|8348.7|8352.4|8349.6|8351.5|8348.7|4
1643083510000|2022-01-25 04:05:10|8352.3|8349.5|8352.9|8350.1|8353|8350.2|8351.9|8349.1|4
1643083520000|2022-01-25 04:05:20|8353|8350.2|8352.5|8349.7|8353.1|8350.3|8352.5|8349.7|0
1643083530000|2022-01-25 04:05:30|8352.1|8349.3|8351.5|8348.7|8352.1|8349.3|8351.5|8348.7|0
1643083540000|2022-01-25 04:05:40|8351.1|8348.3|8351.5|8348.7|8351.5|8348.7|8351.1|8348.3|4
1643083550000|2022-01-25 04:05:50|8352.5|8349.7|8351.5|8348.7|8352.6|8349.8|8351.5|8348.7|53
1643083560000|2022-01-25 04:06:00|8351.9|8349.1|8354.5|8351.7|8354.5|8351.7|8351.9|8349.1|37
1643083570000|2022-01-25 04:06:10|||||||||23
1643083580000|2022-01-25 04:06:20|8354.1|8351.3|8353.5|8350.7|8354.1|8351.3|8353.5|8350.7|29
1643083590000|2022-01-25 04:06:30|8352.5|8349.7|8354.5|8351.7|8354.5|8351.7|8352.5|8349.7|84
1643083600000|2022-01-25 04:06:40|||||||||1
1643083610000|2022-01-25 04:06:50|8353.5|8350.7|8353.5|8350.7|8353.5|8350.7|8353.5|8350.7|23
1643083620000|2022-01-25 04:07:00|8353.1|8350.3|8352.5|8349.7|8353.1|8350.3|8352.5|8349.7|2
1643083630000|2022-01-25 04:07:10|8352.9|8350.1|8352.9|8350.1|8353.5|8350.7|8352.5|8349.7|2
1643083640000|2022-01-25 04:07:20|8352.5|8349.7|8352.9|8350.1|8352.9|8350.1|8352.5|8349.7|0
1643083650000|2022-01-25 04:07:30|8353.5|8350.7|8354|8351.2|8354|8351.2|8353.5|8350.7|3
1643083660000|2022-01-25 04:07:40|8353.9|8351.1|8353.4|8350.6|8353.9|8351.1|8352.5|8349.7|3
1643083670000|2022-01-25 04:07:50|8353.5|8350.7|8353.9|8351.1|8353.9|8351.1|8353.5|8350.7|0
1643083680000|2022-01-25 04:08:00|8354.3|8351.5|8353.5|8350.7|8354.5|8351.7|8352.7|8349.9|4
1643083690000|2022-01-25 04:08:10|8353.9|8351.1|8354.5|8351.7|8354.9|8352.1|8353.9|8351.1|1
1643083700000|2022-01-25 04:08:20|8355.3|8352.5|8358.3|8355.5|8358.3|8355.5|8355.3|8352.5|33
1643083710000|2022-01-25 04:08:30|8358.5|8355.7|8359.9|8357.1|8360|8357.2|8358.4|8355.6|23
1643083720000|2022-01-25 04:08:40|8360.3|8357.5|8360.5|8357.7|8360.9|8358.1|8359.5|8356.7|36
1643083730000|2022-01-25 04:08:50|8360.1|8357.3|8360|8357.2|8360.5|8357.7|8359.5|8356.7|4
1643083750000|2022-01-25 04:09:10|8359.5|8356.7|8360.5|8357.7|8360.5|8357.7|8359|8356.2|0
1643083760000|2022-01-25 04:09:20|8361.5|8358.7|8361.5|8358.7|8361.5|8358.7|8361.5|8358.7|2
1643083770000|2022-01-25 04:09:30|8360.5|8357.7|8362.5|8359.7|8362.9|8360.1|8360.5|8357.7|7
1643083780000|2022-01-25 04:09:40|8361.7|8358.9|8362.4|8359.6|8362.4|8359.6|8361.5|8358.7|23
1643083790000|2022-01-25 04:09:50|8362.8|8360|8362.5|8359.7|8362.9|8360.1|8362.4|8359.6|4
1643083800000|2022-01-25 04:10:00|8362.9|8360.1|8362.5|8359.7|8363.5|8360.7|8362.4|8359.6|5
1643083810000|2022-01-25 04:10:10|8362.4|8359.6|8362.4|8359.6|8362.5|8359.7|8362.4|8359.6|1
1643083820000|2022-01-25 04:10:20|8361.5|8358.7|8361.5|8358.7|8361.9|8359.1|8361.4|8358.6|5
1643083830000|2022-01-25 04:10:30|8361.9|8359.1|8362.4|8359.6|8362.5|8359.7|8361.5|8358.7|0
1643083840000|2022-01-25 04:10:40|8362.5|8359.7|8362.9|8360.1|8362.9|8360.1|8362.4|8359.6|0
1643083850000|2022-01-25 04:10:50|8362.5|8359.7|8363.9|8361.1|8364.4|8361.6|8362.4|8359.6|12
1643083860000|2022-01-25 04:11:00|8363.5|8360.7|8363.4|8360.6|8363.9|8361.1|8362.5|8359.7|4
1643083870000|2022-01-25 04:11:10|8362.5|8359.7|8363.4|8360.6|8363.9|8361.1|8362.4|8359.6|27
1643083880000|2022-01-25 04:11:20|8363.3|8360.5|8363.3|8360.5|8363.9|8361.1|8363.3|8360.5|2
1643083900000|2022-01-25 04:11:40|8363.8|8361|8363.4|8360.6|8363.8|8361|8363.4|8360.6|0
1643083910000|2022-01-25 04:11:50|8363.3|8360.5|8362.3|8359.5|8363.3|8360.5|8361.9|8359.1|2
1643083920000|2022-01-25 04:12:00|8362.4|8359.6|8362.4|8359.6|8362.4|8359.6|8361.5|8358.7|0
1643083930000|2022-01-25 04:12:10|8362.3|8359.5|8362.3|8359.5|8362.4|8359.6|8362.3|8359.5|0
1643083940000|2022-01-25 04:12:20|8361.9|8359.1|8363.3|8360.5|8363.8|8361|8361.5|8358.7|9
1643083950000|2022-01-25 04:12:30|8362.8|8360|8363.3|8360.5|8364.3|8361.5|8362.8|8360|11
1643083960000|2022-01-25 04:12:40|8363.7|8360.9|8363.5|8360.7|8365.9|8363.1|8363.5|8360.7|19
1643083970000|2022-01-25 04:12:50|8363.9|8361.1|8363.4|8360.6|8363.9|8361.1|8362.5|8359.7|9
1643083980000|2022-01-25 04:13:00|8363.5|8360.7|8363.5|8360.7|8363.9|8361.1|8363.5|8360.7|3
1643083990000|2022-01-25 04:13:10|8362.9|8360.1|8362.5|8359.7|8362.9|8360.1|8361.5|8358.7|6
1643084000000|2022-01-25 04:13:20|8362.3|8359.5|8362.3|8359.5|8362.5|8359.7|8361.9|8359.1|0
1643084010000|2022-01-25 04:13:30|8362.4|8359.6|8361.5|8358.7|8362.4|8359.6|8361.5|8358.7|1
1643084020000|2022-01-25 04:13:40|8361.4|8358.6|8362.3|8359.5|8362.4|8359.6|8361.4|8358.6|1
1643084030000|2022-01-25 04:13:50|8362.4|8359.6|8361.5|8358.7|8362.4|8359.6|8360.5|8357.7|7
1643084040000|2022-01-25 04:14:00|8361.1|8358.3|8360.5|8357.7|8361.1|8358.3|8360.5|8357.7|5
1643084050000|2022-01-25 04:14:10|8360.9|8358.1|8360.5|8357.7|8360.9|8358.1|8360.5|8357.7|2
1643084060000|2022-01-25 04:14:20|8359.7|8356.9|8360|8357.2|8360.9|8358.1|8359.7|8356.9|9
1643084070000|2022-01-25 04:14:30|8359.9|8357.1|8359.5|8356.7|8360|8357.2|8359.5|8356.7|2
1643084080000|2022-01-25 04:14:40|8359.9|8357.1|8360.5|8357.7|8360.9|8358.1|8359.9|8357.1|0
1643084100000|2022-01-25 04:15:00|8360.9|8358.1|8360.5|8357.7|8360.9|8358.1|8360.5|8357.7|2
1643084110000|2022-01-25 04:15:10|8359.5|8356.7|8361.3|8358.5|8361.4|8358.6|8359.5|8356.7|7
1643084120000|2022-01-25 04:15:20|8361.5|8358.7|8362.4|8359.6|8362.4|8359.6|8361.5|8358.7|2
1643084130000|2022-01-25 04:15:30|8362.6|8359.8|8362.5|8359.7|8362.6|8359.8|8362.5|8359.7|3
1643084140000|2022-01-25 04:15:40|8362.1|8359.3|8362.5|8359.7|8362.5|8359.7|8362.1|8359.3|0
1643084150000|2022-01-25 04:15:50|8363.3|8360.5|8365.5|8362.7|8365.5|8362.7|8363.3|8360.5|17
1643084160000|2022-01-25 04:16:00|8365.9|8363.1|8367.5|8364.7|8367.9|8365.1|8365.5|8362.7|11
1643084170000|2022-01-25 04:16:10|8367.9|8365.1|8367.5|8364.7|8367.9|8365.1|8367.3|8364.5|21
1643084180000|2022-01-25 04:16:20|8367.9|8365.1|8367.3|8364.5|8368.3|8365.5|8366.4|8363.6|4
1643084190000|2022-01-25 04:16:30|8367.5|8364.7|8366.5|8363.7|8367.5|8364.7|8366.5|8363.7|4
1643084200000|2022-01-25 04:16:40|8365.3|8362.5|8363.3|8360.5|8365.3|8362.5|8363.3|8360.5|27
1643084210000|2022-01-25 04:16:50|8363.5|8360.7|8363.4|8360.6|8363.5|8360.7|8363.3|8360.5|2
1643084220000|2022-01-25 04:17:00|8363.9|8361.1|8363.3|8360.5|8364.3|8361.5|8363.3|8360.5|3
1643084230000|2022-01-25 04:17:10|8363.9|8361.1|8363.9|8361.1|8363.9|8361.1|8363.9|8361.1|1
1643084240000|2022-01-25 04:17:20|8363.4|8360.6|8363.8|8361|8365.3|8362.5|8363.3|8360.5|11
1643084250000|2022-01-25 04:17:30|8363.9|8361.1|8365.3|8362.5|8365.3|8362.5|8363.9|8361.1|3
1643084260000|2022-01-25 04:17:40|8365.8|8363|8363.4|8360.6|8366.3|8363.5|8363.4|8360.6|8
1643084270000|2022-01-25 04:17:50|8363.8|8361|8363.4|8360.6|8363.9|8361.1|8363.4|8360.6|1
1643084280000|2022-01-25 04:18:00|8363.5|8360.7|8363.5|8360.7|8363.9|8361.1|8363.5|8360.7|3
1643084290000|2022-01-25 04:18:10|8363.4|8360.6|8363.3|8360.5|8364.5|8361.7|8363.3|8360.5|0
1643084300000|2022-01-25 04:18:20|8362.5|8359.7|8361.5|8358.7|8362.8|8360|8361.3|8358.5|2
1643084310000|2022-01-25 04:18:30|8361.4|8358.6|8361.4|8358.6|8361.5|8358.7|8361.3|8358.5|1
1643084320000|2022-01-25 04:18:40|8361.5|8358.7|8361.5|8358.7|8362.3|8359.5|8361.5|8358.7|2
1643084330000|2022-01-25 04:18:50|8361.9|8359.1|8361.9|8359.1|8362.4|8359.6|8361.5|8358.7|3
1643084340000|2022-01-25 04:19:00|8362.3|8359.5|8361.9|8359.1|8362.4|8359.6|8361.9|8359.1|1
1643084350000|2022-01-25 04:19:10|8361.5|8358.7|8361.5|8358.7|8361.5|8358.7|8361.5|8358.7|0
1643084400000|2022-01-25 04:20:00|||||||||4
1643084430000|2022-01-25 04:20:30|8362.4|8359.6|8360.5|8357.7|8362.5|8359.7|8360.5|8357.7|6
1643084440000|2022-01-25 04:20:40|8360.9|8358.1|8360.9|8358.1|8361.4|8358.6|8360.5|8357.7|2
1643084450000|2022-01-25 04:20:50|8360.5|8357.7|8360.5|8357.7|8360.9|8358.1|8360.5|8357.7|2
1643084460000|2022-01-25 04:21:00|8360.9|8358.1|8361.4|8358.6|8361.4|8358.6|8360.9|8358.1|2
1643084470000|2022-01-25 04:21:10|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|0
1643084480000|2022-01-25 04:21:20|8361.4|8358.6|8362.5|8359.7|8362.5|8359.7|8361.3|8358.5|4
1643084490000|2022-01-25 04:21:30|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|0
1643084500000|2022-01-25 04:21:40|8361.9|8359.1|8362.3|8359.5|8362.4|8359.6|8361.9|8359.1|0
1643084510000|2022-01-25 04:21:50|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|8362.4|8359.6|0
1643084520000|2022-01-25 04:22:00|8363.3|8360.5|8363.3|8360.5|8363.5|8360.7|8362.5|8359.7|5
1643084530000|2022-01-25 04:22:10|8362.9|8360.1|8363.3|8360.5|8363.3|8360.5|8362.9|8360.1|0
1643084540000|2022-01-25 04:22:20|8362.9|8360.1|8362.9|8360.1|8362.9|8360.1|8362.4|8359.6|1
1643084550000|2022-01-25 04:22:30|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|8362.4|8359.6|0
1643084560000|2022-01-25 04:22:40|8362.4|8359.6|8360.9|8358.1|8362.5|8359.7|8360.4|8357.6|9
1643084570000|2022-01-25 04:22:50|8360.3|8357.5|8360.3|8357.5|8360.5|8357.7|8360.3|8357.5|2
1643084580000|2022-01-25 04:23:00|8360.5|8357.7|8360.5|8357.7|8360.9|8358.1|8360.5|8357.7|1
1643084590000|2022-01-25 04:23:10|8360.9|8358.1|8361.3|8358.5|8361.3|8358.5|8360.5|8357.7|2
1643084600000|2022-01-25 04:23:20|8360.9|8358.1|8360.3|8357.5|8360.9|8358.1|8360.3|8357.5|0
1643084610000|2022-01-25 04:23:30|8359.9|8357.1|8359.9|8357.1|8359.9|8357.1|8359.9|8357.1|1
1643084620000|2022-01-25 04:23:40|8359.4|8356.6|8360.3|8357.5|8360.4|8357.6|8359.4|8356.6|1
1643084630000|2022-01-25 04:23:50|||||||||1
1643084640000|2022-01-25 04:24:00|8360.5|8357.7|8360.9|8358.1|8361.3|8358.5|8360.5|8357.7|6
1643084650000|2022-01-25 04:24:10|8360.5|8357.7|8360.5|8357.7|8360.5|8357.7|8360.5|8357.7|2
1643084660000|2022-01-25 04:24:20|8360.9|8358.1|8359.9|8357.1|8360.9|8358.1|8359.9|8357.1|1
1643084670000|2022-01-25 04:24:30|8359.5|8356.7|8360.3|8357.5|8360.4|8357.6|8359.5|8356.7|3
1643084690000|2022-01-25 04:24:50|8360.4|8357.6|8360.3|8357.5|8360.4|8357.6|8360.3|8357.5|0
1643084700000|2022-01-25 04:25:00|8359.5|8356.7|8359.3|8356.5|8359.8|8357|8359.3|8356.5|8
1643084710000|2022-01-25 04:25:10|8359.5|8356.7|8359.3|8356.5|8359.9|8357.1|8359.3|8356.5|7
1643084720000|2022-01-25 04:25:20|8359.4|8356.6|8359.3|8356.5|8359.4|8356.6|8359.3|8356.5|0
1643084730000|2022-01-25 04:25:30|8360.3|8357.5|8360.3|8357.5|8360.9|8358.1|8359.9|8357.1|4
1643084740000|2022-01-25 04:25:40|8359.9|8357.1|8360.3|8357.5|8360.3|8357.5|8359.9|8357.1|0
1643084760000|2022-01-25 04:26:00|||||||||1
1643084770000|2022-01-25 04:26:10|8359.4|8356.6|8359.3|8356.5|8359.7|8356.9|8359.3|8356.5|2
1643084780000|2022-01-25 04:26:20|8359.9|8357.1|8360.3|8357.5|8360.3|8357.5|8359.9|8357.1|0
1643084800000|2022-01-25 04:26:40|||||||||1
1643084810000|2022-01-25 04:26:50|8359.9|8357.1|8359.4|8356.6|8360.3|8357.5|8359.4|8356.6|1
1643084820000|2022-01-25 04:27:00|8359.5|8356.7|8360.3|8357.5|8360.3|8357.5|8359.5|8356.7|0
1643084870000|2022-01-25 04:27:50|8361.3|8358.5|8361.9|8359.1|8362.3|8359.5|8361.3|8358.5|6
1643084880000|2022-01-25 04:28:00|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|8361.9|8359.1|1
1643084890000|2022-01-25 04:28:10|8361.5|8358.7|8360.9|8358.1|8361.9|8359.1|8360.5|8357.7|8
1643084900000|2022-01-25 04:28:20|8360.5|8357.7|8361.3|8358.5|8361.4|8358.6|8360.4|8357.6|1
1643084940000|2022-01-25 04:29:00|8362.3|8359.5|8362.3|8359.5|8362.3|8359.5|8361.5|8358.7|3
1643084950000|2022-01-25 04:29:10|||||||||1
1643084960000|2022-01-25 04:29:20|8362.7|8359.9|8362.9|8360.1|8363.3|8360.5|8362.7|8359.9|2
1643084970000|2022-01-25 04:29:30|8363.3|8360.5|8364.9|8362.1|8364.9|8362.1|8363.3|8360.5|18
1643084980000|2022-01-25 04:29:40|8364.5|8361.7|8363.5|8360.7|8364.9|8362.1|8363.4|8360.6|5
1643084990000|2022-01-25 04:29:50|8363.9|8361.1|8363.9|8361.1|8363.9|8361.1|8363.4|8360.6|0
1643085000000|2022-01-25 04:30:00|8364.3|8361.5|8364.3|8361.5|8364.3|8361.5|8363.5|8360.7|3
1643085010000|2022-01-25 04:30:10|8363.9|8361.1|8364.9|8362.1|8364.9|8362.1|8363.9|8361.1|1
1643085020000|2022-01-25 04:30:20|8365.3|8362.5|8365.3|8362.5|8365.3|8362.5|8364.9|8362.1|1
1643085030000|2022-01-25 04:30:30|||||||||3
1643085040000|2022-01-25 04:30:40|8366.1|8363.3|8367.3|8364.5|8367.3|8364.5|8366.1|8363.3|20
1643085060000|2022-01-25 04:31:00|8366.5|8363.7|8365.9|8363.1|8366.5|8363.7|8365.9|8363.1|7
1643085070000|2022-01-25 04:31:10|8365.5|8362.7|8363.9|8361.1|8365.9|8363.1|8363.5|8360.7|12
1643085080000|2022-01-25 04:31:20|8363.5|8360.7|8363.4|8360.6|8363.8|8361|8363.4|8360.6|1
1643085090000|2022-01-25 04:31:30|8363|8360.2|8363|8360.2|8363|8360.2|8363|8360.2|0
1643085100000|2022-01-25 04:31:40|8363.4|8360.6|8362.5|8359.7|8363.4|8360.6|8361.5|8358.7|1
1643085110000|2022-01-25 04:31:50|8362.3|8359.5|8362.5|8359.7|8362.5|8359.7|8362.3|8359.5|1
1643085120000|2022-01-25 04:32:00|8362.4|8359.6|8362.3|8359.5|8362.5|8359.7|8362.3|8359.5|0
1643085130000|2022-01-25 04:32:10|8362.4|8359.6|8363.3|8360.5|8363.4|8360.6|8362.3|8359.5|4
1643085140000|2022-01-25 04:32:20|8362.9|8360.1|8362.5|8359.7|8363.3|8360.5|8362.5|8359.7|2
1643085150000|2022-01-25 04:32:30|8362.9|8360.1|8362.9|8360.1|8363.5|8360.7|8362.4|8359.6|4
1643085160000|2022-01-25 04:32:40|8362.5|8359.7|8362.9|8360.1|8362.9|8360.1|8362.5|8359.7|0
1643085170000|2022-01-25 04:32:50|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|8362.5|8359.7|0
1643085180000|2022-01-25 04:33:00|8362.4|8359.6|8362.5|8359.7|8362.5|8359.7|8361.9|8359.1|0
1643085200000|2022-01-25 04:33:20|8361.9|8359.1|8361.9|8359.1|8361.9|8359.1|8361.9|8359.1|3
1643085210000|2022-01-25 04:33:30|8362.3|8359.5|8361.9|8359.1|8362.5|8359.7|8361.9|8359.1|2
1643085220000|2022-01-25 04:33:40|8361.5|8358.7|8361.5|8358.7|8361.9|8359.1|8361.5|8358.7|5
1643085240000|2022-01-25 04:34:00|8361.1|8358.3|8361.9|8359.1|8362|8359.2|8361.1|8358.3|6
1643085250000|2022-01-25 04:34:10|8362|8359.2|8361.5|8358.7|8362.4|8359.6|8361.5|8358.7|3
1643085260000|2022-01-25 04:34:20|8361.1|8358.3|8351.4|8348.6|8361.1|8358.3|8351.4|8348.6|53
1643085270000|2022-01-25 04:34:30|8351.5|8348.7|8352.5|8349.7|8353.5|8350.7|8350.4|8347.6|16
1643085280000|2022-01-25 04:34:40|8353.4|8350.6|8350.5|8347.7|8353.5|8350.7|8350.5|8347.7|19
1643085290000|2022-01-25 04:34:50|8349.6|8346.8|8349.4|8346.6|8350.5|8347.7|8349.4|8346.6|12
1643085300000|2022-01-25 04:35:00|8349.5|8346.7|8347.5|8344.7|8350|8347.2|8347.4|8344.6|9
1643085310000|2022-01-25 04:35:10|8347.4|8344.6|8347.5|8344.7|8347.5|8344.7|8347|8344.2|6
1643085320000|2022-01-25 04:35:20|8347.4|8344.6|8345.5|8342.7|8347.4|8344.6|8345.5|8342.7|11
1643085330000|2022-01-25 04:35:30|8345.1|8342.3|8347.4|8344.6|8348.5|8345.7|8345.1|8342.3|48
1643085340000|2022-01-25 04:35:40|8347.8|8345|8349.1|8346.3|8350|8347.2|8347.5|8344.7|41
1643085350000|2022-01-25 04:35:50|8349.5|8346.7|8350.1|8347.3|8350.5|8347.7|8347.5|8344.7|20
1643085360000|2022-01-25 04:36:00|8350.6|8347.8|8350.5|8347.7|8350.6|8347.8|8349.6|8346.8|2
1643085370000|2022-01-25 04:36:10|8350.9|8348.1|8349.6|8346.8|8350.9|8348.1|8349.6|8346.8|4
1643085380000|2022-01-25 04:36:20|8350.1|8347.3|8350.5|8347.7|8350.5|8347.7|8350.1|8347.3|1
1643085390000|2022-01-25 04:36:30|8349.7|8346.9|8347.5|8344.7|8349.7|8346.9|8347.5|8344.7|5
1643085400000|2022-01-25 04:36:40|8346.5|8343.7|8345.5|8342.7|8346.5|8343.7|8345.5|8342.7|10
1643085410000|2022-01-25 04:36:50|8345.4|8342.6|8343.5|8340.7|8345.4|8342.6|8343.5|8340.7|24
1643085420000|2022-01-25 04:37:00|8342.5|8339.7|8344.5|8341.7|8344.6|8341.8|8341.5|8338.7|22
1643085430000|2022-01-25 04:37:10|8343.7|8340.9|8345|8342.2|8345.5|8342.7|8343.7|8340.9|5
1643085440000|2022-01-25 04:37:20|8344.5|8341.7|8344.1|8341.3|8345|8342.2|8344.1|8341.3|9
1643085450000|2022-01-25 04:37:30|8344.5|8341.7|8344.5|8341.7|8344.5|8341.7|8344.1|8341.3|2
1643085460000|2022-01-25 04:37:40|8344.9|8342.1|8344.9|8342.1|8345.5|8342.7|8344.5|8341.7|45
1643085470000|2022-01-25 04:37:50|8345|8342.2|8345.5|8342.7|8346.2|8343.4|8344|8341.2|70
1643085480000|2022-01-25 04:38:00|8346.5|8343.7|8343.5|8340.7|8346.5|8343.7|8342.5|8339.7|29
1643085490000|2022-01-25 04:38:10|8342.7|8339.9|8342.5|8339.7|8343.1|8340.3|8342.1|8339.3|5
1643085500000|2022-01-25 04:38:20|8342.6|8339.8|8342.7|8339.9|8343.6|8340.8|8342.6|8339.8|1
1643085510000|2022-01-25 04:38:30|8343.5|8340.7|8343.7|8340.9|8344.2|8341.4|8343.5|8340.7|3
1643085520000|2022-01-25 04:38:40|8344.1|8341.3|8346.7|8343.9|8346.7|8343.9|8344.1|8341.3|17
1643085530000|2022-01-25 04:38:50|8345.9|8343.1|8345.7|8342.9|8346.2|8343.4|8345.7|8342.9|2
1643085540000|2022-01-25 04:39:00|8345.6|8342.8|8345.2|8342.4|8345.6|8342.8|8343.7|8340.9|4
1643085550000|2022-01-25 04:39:10|8345.6|8342.8|8343.7|8340.9|8345.7|8342.9|8343.7|8340.9|0
1643085560000|2022-01-25 04:39:20|8343.3|8340.5|8343.7|8340.9|8344.7|8341.9|8342.7|8339.9|10
1643085570000|2022-01-25 04:39:30|8343.3|8340.5|8343.7|8340.9|8343.7|8340.9|8343.3|8340.5|6
1643085580000|2022-01-25 04:39:40|8343.3|8340.5|8342.6|8339.8|8343.5|8340.7|8341.7|8338.9|21
1643085590000|2022-01-25 04:39:50|8342.2|8339.4|8342.7|8339.9|8342.7|8339.9|8341.7|8338.9|4
1643085600000|2022-01-25 04:40:00|8343.1|8340.3|8341.7|8338.9|8343.7|8340.9|8341.7|8338.9|9
1643085610000|2022-01-25 04:40:10|8341.3|8338.5|8342.3|8339.5|8342.8|8340|8340.7|8337.9|6
1643085620000|2022-01-25 04:40:20|8342.8|8340|8342.7|8339.9|8343.7|8340.9|8341.6|8338.8|33
1643085630000|2022-01-25 04:40:30|8343.1|8340.3|8343.7|8340.9|8343.7|8340.9|8342.7|8339.9|2
1643085640000|2022-01-25 04:40:40|8343.3|8340.5|8343.3|8340.5|8343.3|8340.5|8342.3|8339.5|3
1643085650000|2022-01-25 04:40:50|8343.7|8340.9|8342.3|8339.5|8343.7|8340.9|8342.3|8339.5|0
1643085660000|2022-01-25 04:41:00|8342.7|8339.9|8343.2|8340.4|8343.7|8340.9|8341.8|8339|6
1643085670000|2022-01-25 04:41:10|8342.7|8339.9|8344.3|8341.5|8344.7|8341.9|8342.7|8339.9|10
1643085680000|2022-01-25 04:41:20|8344.7|8341.9|8341.7|8338.9|8344.7|8341.9|8341.7|8338.9|4
1643085690000|2022-01-25 04:41:30|8342.1|8339.3|8342.2|8339.4|8342.7|8339.9|8341.7|8338.9|2
1643085700000|2022-01-25 04:41:40|8341.8|8339|8340.7|8337.9|8342.3|8339.5|8340.2|8337.4|10
1643085710000|2022-01-25 04:41:50|8340.3|8337.5|8340.7|8337.9|8340.7|8337.9|8340.3|8337.5|2
1643085720000|2022-01-25 04:42:00|8340.3|8337.5|8339.7|8336.9|8340.7|8337.9|8339.7|8336.9|5
1643085730000|2022-01-25 04:42:10|8340.7|8337.9|8342.7|8339.9|8342.7|8339.9|8340.7|8337.9|1
1643085740000|2022-01-25 04:42:20|8342.3|8339.5|8342.3|8339.5|8342.7|8339.9|8342.3|8339.5|9
1643085750000|2022-01-25 04:42:30|8342.7|8339.9|8342.7|8339.9|8342.7|8339.9|8342.3|8339.5|0
1643085760000|2022-01-25 04:42:40|8342.3|8339.5|8342.3|8339.5|8342.3|8339.5|8342.1|8339.3|3
1643085770000|2022-01-25 04:42:50|8342.7|8339.9|8342.7|8339.9|8342.7|8339.9|8342.3|8339.5|3
1643085780000|2022-01-25 04:43:00|8342.3|8339.5|8342.3|8339.5|8342.7|8339.9|8342.3|8339.5|5
1643085790000|2022-01-25 04:43:10|8342.7|8339.9|8342.7|8339.9|8342.7|8339.9|8342.7|8339.9|2
1643085800000|2022-01-25 04:43:20|8341.9|8339.1|8344.3|8341.5|8344.3|8341.5|8341.9|8339.1|18
1643085810000|2022-01-25 04:43:30|8343.7|8340.9|8340.7|8337.9|8343.7|8340.9|8340.7|8337.9|6
1643085820000|2022-01-25 04:43:40|8340.8|8338|8341.3|8338.5|8341.7|8338.9|8340.8|8338|9
1643085830000|2022-01-25 04:43:50|8341.7|8338.9|8341.3|8338.5|8342.6|8339.8|8340.7|8337.9|5
1643085840000|2022-01-25 04:44:00|8340.9|8338.1|8339.7|8336.9|8340.9|8338.1|8338.8|8336|30
1643085850000|2022-01-25 04:44:10|8339.3|8336.5|8339.7|8336.9|8339.7|8336.9|8339.3|8336.5|5
1643085860000|2022-01-25 04:44:20|8340.4|8337.6|8341.1|8338.3|8341.1|8338.3|8339.8|8337|15
1643085870000|2022-01-25 04:44:30|8341.3|8338.5|8343.4|8340.6|8343.4|8340.6|8341.3|8338.5|9
1643085880000|2022-01-25 04:44:40|8343.1|8340.3|8343.4|8340.6|8343.6|8340.8|8343.1|8340.3|0
1643085890000|2022-01-25 04:44:50|8343.7|8340.9|8344.4|8341.6|8344.6|8341.8|8343.7|8340.9|17
1643085900000|2022-01-25 04:45:00|8344.6|8341.8|8342.4|8339.6|8344.6|8341.8|8342.1|8339.3|9
1643085910000|2022-01-25 04:45:10|||||||||3
1643085920000|2022-01-25 04:45:20|8342.6|8339.8|8343|8340.2|8343.4|8340.6|8342.4|8339.6|4
1643085930000|2022-01-25 04:45:30|8343.4|8340.6|8344.4|8341.6|8344.4|8341.6|8342.2|8339.4|4
1643085940000|2022-01-25 04:45:40|8344.5|8341.7|8345|8342.2|8345.4|8342.6|8344.4|8341.6|4
1643085950000|2022-01-25 04:45:50|8344.7|8341.9|8344.4|8341.6|8345|8342.2|8344.4|8341.6|0
1643085960000|2022-01-25 04:46:00|8345.4|8342.6|8346|8343.2|8346.4|8343.6|8345|8342.2|2
1643085970000|2022-01-25 04:46:10|8345.5|8342.7|8345.4|8342.6|8345.5|8342.7|8345.4|8342.6|6
1643085980000|2022-01-25 04:46:20|8346|8343.2|8346.4|8343.6|8346.4|8343.6|8345.4|8342.6|1
1643085990000|2022-01-25 04:46:30|8346|8343.2|8346|8343.2|8346|8343.2|8345.5|8342.7|1
1643086000000|2022-01-25 04:46:40|8345.7|8342.9|8346|8343.2|8346.4|8343.6|8345.5|8342.7|2
1643086010000|2022-01-25 04:46:50|||||||||1
1643086020000|2022-01-25 04:47:00|8346.4|8343.6|8345|8342.2|8346.4|8343.6|8344.7|8341.9|4
1643086030000|2022-01-25 04:47:10|8345.4|8342.6|8345.4|8342.6|8345.4|8342.6|8344|8341.2|9
1643086040000|2022-01-25 04:47:20|8345|8342.2|8344.5|8341.7|8345|8342.2|8344.5|8341.7|4
1643086050000|2022-01-25 04:47:30|8344.9|8342.1|8344.5|8341.7|8345.4|8342.6|8344.5|8341.7|1
1643086060000|2022-01-25 04:47:40|8345|8342.2|8344|8341.2|8345|8342.2|8344|8341.2|4
1643086070000|2022-01-25 04:47:50|8344.4|8341.6|8344.5|8341.7|8345|8342.2|8344|8341.2|0
1643086080000|2022-01-25 04:48:00|8344.9|8342.1|8345|8342.2|8345.4|8342.6|8344.5|8341.7|1
1643086090000|2022-01-25 04:48:10|8345.4|8342.6|8346.5|8343.7|8346.5|8343.7|8345|8342.2|5
1643086100000|2022-01-25 04:48:20|8346|8343.2|8346.5|8343.7|8346.5|8343.7|8346|8343.2|1
1643086110000|2022-01-25 04:48:30|8346.1|8343.3|8346|8343.2|8346.4|8343.6|8345.6|8342.8|5
1643086120000|2022-01-25 04:48:40|8346.4|8343.6|8347.5|8344.7|8347.5|8344.7|8346.4|8343.6|12
1643086130000|2022-01-25 04:48:50|8348|8345.2|8347.4|8344.6|8348.5|8345.7|8347.4|8344.6|7
1643086140000|2022-01-25 04:49:00|8347|8344.2|8347.4|8344.6|8347.4|8344.6|8347|8344.2|1
1643086150000|2022-01-25 04:49:10|8348.2|8345.4|8347.5|8344.7|8348.5|8345.7|8347.4|8344.6|12
1643086160000|2022-01-25 04:49:20|8347.4|8344.6|8347.5|8344.7|8347.6|8344.8|8347.4|8344.6|0
1643086170000|2022-01-25 04:49:30|8347.4|8344.6|8347|8344.2|8347.5|8344.7|8346.6|8343.8|2
1643086180000|2022-01-25 04:49:40|8346.6|8343.8|8347|8344.2|8347.4|8344.6|8346|8343.2|6
1643086190000|2022-01-25 04:49:50|8346.6|8343.8|8346.4|8343.6|8347.4|8344.6|8345.5|8342.7|12
1643086200000|2022-01-25 04:50:00|8347.4|8344.6|8347.6|8344.8|8347.6|8344.8|8347|8344.2|2
1643086210000|2022-01-25 04:50:10|8348|8345.2|8348.6|8345.8|8348.6|8345.8|8348|8345.2|3
1643086220000|2022-01-25 04:50:20|8349|8346.2|8348.6|8345.8|8349.6|8346.8|8348.6|8345.8|10
1643086230000|2022-01-25 04:50:30|8348.2|8345.4|8348.5|8345.7|8348.6|8345.8|8347.6|8344.8|8
1643086240000|2022-01-25 04:50:40|8348.1|8345.3|8348.5|8345.7|8348.5|8345.7|8348.1|8345.3|1
1643086250000|2022-01-25 04:50:50|8348.6|8345.8|8349.1|8346.3|8349.6|8346.8|8348.6|8345.8|2
1643086260000|2022-01-25 04:51:00|8349.2|8346.4|8347.6|8344.8|8349.6|8346.8|8347.6|8344.8|9
1643086270000|2022-01-25 04:51:10|8347.5|8344.7|8347.6|8344.8|8347.6|8344.8|8347.1|8344.3|3
1643086280000|2022-01-25 04:51:20|8347.2|8344.4|8348|8345.2|8348.5|8345.7|8347.2|8344.4|1
1643086290000|2022-01-25 04:51:30|8348.2|8345.4|8347.6|8344.8|8348.6|8345.8|8347.2|8344.4|12
1643086300000|2022-01-25 04:51:40|8346.8|8344|8347.6|8344.8|8347.6|8344.8|8346.6|8343.8|1
1643086310000|2022-01-25 04:51:50|8348|8345.2|8349.6|8346.8|8349.6|8346.8|8348|8345.2|3
1643086320000|2022-01-25 04:52:00|8349.1|8346.3|8349.2|8346.4|8349.6|8346.8|8349.1|8346.3|4
1643086330000|2022-01-25 04:52:10|8348.8|8346|8349.6|8346.8|8349.6|8346.8|8348.6|8345.8|2
1643086340000|2022-01-25 04:52:20|8349.1|8346.3|8350.6|8347.8|8350.6|8347.8|8348.6|8345.8|7
1643086350000|2022-01-25 04:52:30|8352.2|8349.4|8353.4|8350.6|8354|8351.2|8351.8|8349|55
1643086360000|2022-01-25 04:52:40|8353|8350.2|8350.4|8347.6|8353|8350.2|8350.4|8347.6|38
1643086370000|2022-01-25 04:52:50|8350|8347.2|8350.4|8347.6|8351|8348.2|8349.4|8346.6|19
1643086380000|2022-01-25 04:53:00|8350|8347.2|8350|8347.2|8350.4|8347.6|8350|8347.2|2
1643086390000|2022-01-25 04:53:10|8349.6|8346.8|8348.9|8346.1|8349.6|8346.8|8348.9|8346.1|1
1643086400000|2022-01-25 04:53:20|8348.5|8345.7|8348.4|8345.6|8349.4|8346.6|8348.4|8345.6|12
1643086410000|2022-01-25 04:53:30|8348|8345.2|8348.9|8346.1|8349.4|8346.6|8348|8345.2|24
1643086420000|2022-01-25 04:53:40|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|8349.4|8346.6|0
1643086430000|2022-01-25 04:53:50|8349.8|8347|8349.4|8346.6|8350.4|8347.6|8349.4|8346.6|4
1643086440000|2022-01-25 04:54:00|8349|8346.2|8349|8346.2|8349|8346.2|8348|8345.2|5
1643086450000|2022-01-25 04:54:10|8348.6|8345.8|8347.4|8344.6|8348.6|8345.8|8347.4|8344.6|3
1643086460000|2022-01-25 04:54:20|8347|8344.2|8348.4|8345.6|8348.4|8345.6|8346.4|8343.6|12
1643086470000|2022-01-25 04:54:30|8347.5|8344.7|8347.4|8344.6|8348.4|8345.6|8347.4|8344.6|3
1643086480000|2022-01-25 04:54:40|8346.6|8343.8|8347.4|8344.6|8347.8|8345|8346.6|8343.8|6
1643086490000|2022-01-25 04:54:50|8347.8|8345|8347.9|8345.1|8348.4|8345.6|8347.4|8344.6|2
1643086500000|2022-01-25 04:55:00|8347.5|8344.7|8348.3|8345.5|8348.3|8345.5|8347.4|8344.6|2
1643086510000|2022-01-25 04:55:10|8348.4|8345.6|8349.8|8347|8350|8347.2|8348.4|8345.6|12
1643086520000|2022-01-25 04:55:20|8350.4|8347.6|8349.4|8346.6|8350.4|8347.6|8349.4|8346.6|3
1643086530000|2022-01-25 04:55:30|8349.8|8347|8350.4|8347.6|8350.4|8347.6|8349.8|8347|0
1643086540000|2022-01-25 04:55:40|8350|8347.2|8349.4|8346.6|8350.4|8347.6|8349.4|8346.6|1
1643086550000|2022-01-25 04:55:50|8348.5|8345.7|8348.4|8345.6|8348.5|8345.7|8348.4|8345.6|4
1643086560000|2022-01-25 04:56:00|8348.8|8346|8349.8|8347|8350.2|8347.4|8348.8|8346|1
1643086570000|2022-01-25 04:56:10|8349.4|8346.6|8348.4|8345.6|8349.4|8346.6|8348.4|8345.6|0
1643086580000|2022-01-25 04:56:20|8348.8|8346|8349.4|8346.6|8349.4|8346.6|8348.4|8345.6|74
1643086590000|2022-01-25 04:56:30|8348.4|8345.6|8349.4|8346.6|8349.4|8346.6|8348.4|8345.6|2
1643086600000|2022-01-25 04:56:40|8349.8|8347|8349.9|8347.1|8349.9|8347.1|8349.8|8347|2
1643086610000|2022-01-25 04:56:50|8350.3|8347.5|8349.9|8347.1|8350.4|8347.6|8349.4|8346.6|0
1643086620000|2022-01-25 04:57:00|8349.5|8346.7|8349.8|8347|8350.4|8347.6|8349.4|8346.6|14
1643086640000|2022-01-25 04:57:20|8350.3|8347.5|8350.4|8347.6|8350.4|8347.6|8350.3|8347.5|0
1643086650000|2022-01-25 04:57:30|8351.4|8348.6|8350.4|8347.6|8351.4|8348.6|8350.4|8347.6|6
1643086660000|2022-01-25 04:57:40|8351.4|8348.6|8351.4|8348.6|8351.4|8348.6|8350.4|8347.6|2
1643086670000|2022-01-25 04:57:50|8351|8348.2|8350.4|8347.6|8351|8348.2|8349.4|8346.6|4
1643086680000|2022-01-25 04:58:00|8350.8|8348|8350.4|8347.6|8350.9|8348.1|8350.4|8347.6|0
1643086690000|2022-01-25 04:58:10|8351.4|8348.6|8352.4|8349.6|8352.4|8349.6|8350.4|8347.6|9
1643086700000|2022-01-25 04:58:20|8352.8|8350|8351.4|8348.6|8352.8|8350|8351.4|8348.6|3
1643086710000|2022-01-25 04:58:30|8351|8348.2|8350.4|8347.6|8351.2|8348.4|8350.3|8347.5|1
1643086720000|2022-01-25 04:58:40|8349.9|8347.1|8350.4|8347.6|8350.4|8347.6|8349.4|8346.6|5
1643086730000|2022-01-25 04:58:50|8350|8347.2|8350.9|8348.1|8351.3|8348.5|8349.4|8346.6|3
1643086740000|2022-01-25 04:59:00|8350.8|8348|8350.4|8347.6|8351.4|8348.6|8350.4|8347.6|2
1643086750000|2022-01-25 04:59:10|8350.8|8348|8350.4|8347.6|8350.8|8348|8350.4|8347.6|1
1643086770000|2022-01-25 04:59:30|8349.9|8347.1|8350.4|8347.6|8350.8|8348|8349.4|8346.6|3
1643086780000|2022-01-25 04:59:40|8350.8|8348|8350.8|8348|8351.4|8348.6|8350.4|8347.6|2
1643086790000|2022-01-25 04:59:50|8350.4|8347.6|8351.3|8348.5|8351.4|8348.6|8350.4|8347.6|4
1643086800000|2022-01-25 05:00:00|8351.4|8348.6|8350.4|8347.6|8351.4|8348.6|8349.8|8347|4
1643086810000|2022-01-25 05:00:10|8350|8347.2|8349.4|8346.6|8350.4|8347.6|8349.4|8346.6|2
1643086820000|2022-01-25 05:00:20|8349.3|8346.5|8346.4|8343.6|8349.3|8346.5|8346.4|8343.6|8
1643086830000|2022-01-25 05:00:30|8347.2|8344.4|8347|8344.2|8347.4|8344.6|8346.4|8343.6|5
1643086840000|2022-01-25 05:00:40|8346.6|8343.8|8347|8344.2|8347|8344.2|8346.4|8343.6|1
1643086850000|2022-01-25 05:00:50|8346.4|8343.6|8347|8344.2|8347.4|8344.6|8346.4|8343.6|1
1643086860000|2022-01-25 05:01:00|8347.4|8344.6|8347.4|8344.6|8348.3|8345.5|8347.4|8344.6|4
1643086870000|2022-01-25 05:01:10|8347.8|8345|8347.4|8344.6|8348.4|8345.6|8347.4|8344.6|2
1643086880000|2022-01-25 05:01:20|8346.5|8343.7|8341.4|8338.6|8346.5|8343.7|8341|8338.2|21
1643086890000|2022-01-25 05:01:30|8341.9|8339.1|8343|8340.2|8343.4|8340.6|8341.9|8339.1|5
1643086900000|2022-01-25 05:01:40|8343.4|8340.6|8342.4|8339.6|8343.4|8340.6|8342|8339.2|4
1643086910000|2022-01-25 05:01:50|8342|8339.2|8341.5|8338.7|8343.4|8340.6|8341.4|8338.6|7
1643086920000|2022-01-25 05:02:00|8342|8339.2|8340.4|8337.6|8342|8339.2|8339.5|8336.7|9
1643086930000|2022-01-25 05:02:10|8340.5|8337.7|8341|8338.2|8341.4|8338.6|8340.5|8337.7|6
1643086940000|2022-01-25 05:02:20|8340.5|8337.7|8340.5|8337.7|8340.5|8337.7|8340|8337.2|2
1643086950000|2022-01-25 05:02:30|8340.4|8337.6|8341.4|8338.6|8341.4|8338.6|8339|8336.2|12
1643086960000|2022-01-25 05:02:40|8341|8338.2|8341|8338.2|8341.4|8338.6|8340.5|8337.7|5
1643086970000|2022-01-25 05:02:50|8341.4|8338.6|8342.4|8339.6|8342.4|8339.6|8341|8338.2|8
1643086980000|2022-01-25 05:03:00|8343.4|8340.6|8344.4|8341.6|8344.5|8341.7|8343.4|8340.6|14
1643086990000|2022-01-25 05:03:10|8344.5|8341.7|8345.4|8342.6|8345.4|8342.6|8344|8341.2|6
1643087000000|2022-01-25 05:03:20|8345|8342.2|8345|8342.2|8345.4|8342.6|8345|8342.2|2
1643087010000|2022-01-25 05:03:30|8345.4|8342.6|8345|8342.2|8345.4|8342.6|8345|8342.2|2
1643087020000|2022-01-25 05:03:40|8344.6|8341.8|8343.5|8340.7|8344.6|8341.8|8343|8340.2|2
1643087030000|2022-01-25 05:03:50|8344|8341.2|8343.4|8340.6|8344|8341.2|8343|8340.2|3
1643087040000|2022-01-25 05:04:00|8343|8340.2|8344.4|8341.6|8344.4|8341.6|8342.4|8339.6|12
1643087050000|2022-01-25 05:04:10|8344|8341.2|8345.4|8342.6|8345.5|8342.7|8344|8341.2|1
1643087060000|2022-01-25 05:04:20|8345|8342.2|8344.9|8342.1|8345.4|8342.6|8344.5|8341.7|3
1643087070000|2022-01-25 05:04:30|8345.4|8342.6|8344.4|8341.6|8345.4|8342.6|8344.4|8341.6|1
1643087080000|2022-01-25 05:04:40|8344.5|8341.7|8345.4|8342.6|8345.4|8342.6|8344.3|8341.5|5
1643087090000|2022-01-25 05:04:50|8344.6|8341.8|8344.4|8341.6|8344.6|8341.8|8344|8341.2|8
1643087100000|2022-01-25 05:05:00|8344|8341.2|8343.4|8340.6|8344|8341.2|8342.4|8339.6|5
1643087110000|2022-01-25 05:05:10|8344.2|8341.4|8345.4|8342.6|8345.4|8342.6|8343.8|8341|6
1643087120000|2022-01-25 05:05:20|8346.2|8343.4|8345|8342.2|8347|8344.2|8345|8342.2|31
1643087130000|2022-01-25 05:05:30|8345.4|8342.6|8346.4|8343.6|8346.4|8343.6|8345|8342.2|1
1643087140000|2022-01-25 05:05:40|8346|8343.2|8348|8345.2|8348.3|8345.5|8344.9|8342.1|10
1643087150000|2022-01-25 05:05:50|8347.4|8344.6|8348|8345.2|8348.4|8345.6|8347.4|8344.6|1
1643087160000|2022-01-25 05:06:00|8347.9|8345.1|8349|8346.2|8350.4|8347.6|8347.5|8344.7|11
1643087170000|2022-01-25 05:06:10|8349.4|8346.6|8349|8346.2|8349.4|8346.6|8348.9|8346.1|1
1643087180000|2022-01-25 05:06:20|8349.4|8346.6|8349.9|8347.1|8350.4|8347.6|8349.4|8346.6|5
1643087190000|2022-01-25 05:06:30|8349.4|8346.6|8350|8347.2|8350|8347.2|8349.4|8346.6|4
1643087200000|2022-01-25 05:06:40|8350.4|8347.6|8354.9|8352.1|8355.4|8352.6|8350|8347.2|27
1643087210000|2022-01-25 05:06:50|8354.4|8351.6|8354.8|8352|8356.4|8353.6|8354.4|8351.6|16
1643087220000|2022-01-25 05:07:00|8354.4|8351.6|8354.4|8351.6|8355.4|8352.6|8354.4|8351.6|3
1643087230000|2022-01-25 05:07:10|8354.8|8352|8355.4|8352.6|8356.8|8354|8354.4|8351.6|5
1643087240000|2022-01-25 05:07:20|8354.4|8351.6|8354.8|8352|8355.4|8352.6|8354.4|8351.6|10
1643087250000|2022-01-25 05:07:30|8354.4|8351.6|8355.4|8352.6|8355.4|8352.6|8354.4|8351.6|3
1643087260000|2022-01-25 05:07:40|8355|8352.2|8354.9|8352.1|8355|8352.2|8354.4|8351.6|4
1643087270000|2022-01-25 05:07:50|8355.4|8352.6|8354.4|8351.6|8355.4|8352.6|8354.4|8351.6|0
1643087280000|2022-01-25 05:08:00|8355.2|8352.4|8353.4|8350.6|8355.4|8352.6|8353.4|8350.6|3
1643087290000|2022-01-25 05:08:10|8353.3|8350.5|8353.4|8350.6|8354.2|8351.4|8353.3|8350.5|1
1643087300000|2022-01-25 05:08:20|8353.8|8351|8355.4|8352.6|8355.4|8352.6|8353.8|8351|4
1643087310000|2022-01-25 05:08:30|8355|8352.2|8356.4|8353.6|8356.4|8353.6|8355|8352.2|7
1643087320000|2022-01-25 05:08:40|8356.8|8354|8357|8354.2|8357.3|8354.5|8355.4|8352.6|2
1643087330000|2022-01-25 05:08:50|8356.8|8354|8357|8354.2|8357.4|8354.6|8356.4|8353.6|0
1643087340000|2022-01-25 05:09:00|8356.4|8353.6|8356|8353.2|8356.4|8353.6|8355.4|8352.6|2
1643087350000|2022-01-25 05:09:10|8356.4|8353.6|8359.4|8356.6|8359.4|8356.6|8356.4|8353.6|11
1643087360000|2022-01-25 05:09:20|8358.9|8356.1|8359.4|8356.6|8359.4|8356.6|8358.8|8356|1
1643087370000|2022-01-25 05:09:30|8358.9|8356.1|8358.4|8355.6|8358.9|8356.1|8357.4|8354.6|28
1643087380000|2022-01-25 05:09:40|8358|8355.2|8357.4|8354.6|8358.4|8355.6|8357.4|8354.6|0
1643087390000|2022-01-25 05:09:50|8358|8355.2|8357.4|8354.6|8358.4|8355.6|8356.8|8354|2
1643087400000|2022-01-25 05:10:00|8357|8354.2|8358.4|8355.6|8358.4|8355.6|8356.9|8354.1|0
1643087410000|2022-01-25 05:10:10|8358|8355.2|8358.4|8355.6|8358.4|8355.6|8357.8|8355|1
1643087420000|2022-01-25 05:10:20|8358|8355.2|8357.4|8354.6|8358.4|8355.6|8357.4|8354.6|10
1643087430000|2022-01-25 05:10:30|8357|8354.2|8357.4|8354.6|8357.4|8354.6|8357|8354.2|1
1643087440000|2022-01-25 05:10:40|8358|8355.2|8358.4|8355.6|8358.4|8355.6|8358|8355.2|5
1643087450000|2022-01-25 05:10:50|8359.2|8356.4|8359|8356.2|8359.4|8356.6|8359|8356.2|8
1643087460000|2022-01-25 05:11:00|8358.6|8355.8|8359|8356.2|8359.4|8356.6|8358|8355.2|2
1643087470000|2022-01-25 05:11:10|8359.4|8356.6|8359|8356.2|8359.4|8356.6|8358.4|8355.6|2
1643087480000|2022-01-25 05:11:20|8358.6|8355.8|8358.8|8356|8359.4|8356.6|8358.4|8355.6|1
1643087490000|2022-01-25 05:11:30|8358.4|8355.6|8355.8|8353|8358.4|8355.6|8355.4|8352.6|4
1643087500000|2022-01-25 05:11:40|8355.4|8352.6|8354.4|8351.6|8355.4|8352.6|8354.4|8351.6|4
1643087510000|2022-01-25 05:11:50|8354.8|8352|8355.4|8352.6|8355.4|8352.6|8353.4|8350.6|11
1643087520000|2022-01-25 05:12:00|8355.9|8353.1|8355.8|8353|8356|8353.2|8354.4|8351.6|9
1643087530000|2022-01-25 05:12:10|8355.4|8352.6|8355.4|8352.6|8355.8|8353|8354.9|8352.1|3
1643087540000|2022-01-25 05:12:20|8354.9|8352.1|8355|8352.2|8355.4|8352.6|8354.8|8352|2
1643087550000|2022-01-25 05:12:30|8355.4|8352.6|8356.4|8353.6|8356.4|8353.6|8354.4|8351.6|23
1643087560000|2022-01-25 05:12:40|8356.9|8354.1|8358|8355.2|8358.4|8355.6|8356.9|8354.1|10
1643087570000|2022-01-25 05:12:50|8358.4|8355.6|8356.9|8354.1|8359.4|8356.6|8356.9|8354.1|23
1643087580000|2022-01-25 05:13:00|8357.3|8354.5|8357.4|8354.6|8358.4|8355.6|8357.3|8354.5|3
1643087590000|2022-01-25 05:13:10|8357.3|8354.5|8357.4|8354.6|8357.9|8355.1|8357.3|8354.5|2
1643087600000|2022-01-25 05:13:20|8357.3|8354.5|8356.4|8353.6|8357.3|8354.5|8355.8|8353|8
1643087610000|2022-01-25 05:13:30|8356|8353.2|8356.4|8353.6|8356.8|8354|8355.8|8353|2
1643087620000|2022-01-25 05:13:40|8355.6|8352.8|8355.4|8352.6|8355.6|8352.8|8355.4|8352.6|2
1643087630000|2022-01-25 05:13:50|8355.8|8353|8354.9|8352.1|8355.8|8353|8354.9|8352.1|1
1643087640000|2022-01-25 05:14:00|8354.8|8352|8354.8|8352|8354.8|8352|8354.8|8352|2
1643087650000|2022-01-25 05:14:10|8353.6|8350.8|8354.9|8352.1|8355.3|8352.5|8353.4|8350.6|16
1643087660000|2022-01-25 05:14:20|8354.5|8351.7|8354.4|8351.6|8354.5|8351.7|8353.4|8350.6|30
1643087670000|2022-01-25 05:14:30|8354.3|8351.5|8353|8350.2|8354.4|8351.6|8352.9|8350.1|33
1643087680000|2022-01-25 05:14:40|8352.4|8349.6|8348.3|8345.5|8353|8350.2|8348.3|8345.5|70
1643087690000|2022-01-25 05:14:50|8349.1|8346.3|8350.3|8347.5|8351.2|8348.4|8349.1|8346.3|69
1643087700000|2022-01-25 05:15:00|8349.4|8346.6|8349.4|8346.6|8350.3|8347.5|8347.9|8345.1|16
1643087710000|2022-01-25 05:15:10|8348.6|8345.8|8347.8|8345|8349.4|8346.6|8347.4|8344.6|33
1643087720000|2022-01-25 05:15:20|8348.3|8345.5|8348.8|8346|8349.4|8346.6|8347.8|8345|2
1643087730000|2022-01-25 05:15:30|8348.4|8345.6|8349.8|8347|8350.4|8347.6|8348.4|8345.6|30
1643087740000|2022-01-25 05:15:40|8349.9|8347.1|8351.4|8348.6|8352.4|8349.6|8349.9|8347.1|36
1643087750000|2022-01-25 05:15:50|8351.8|8349|8354.4|8351.6|8355.3|8352.5|8351.8|8349|40
1643087760000|2022-01-25 05:16:00|8355.2|8352.4|8355.4|8352.6|8355.8|8353|8354.4|8351.6|8
1643087770000|2022-01-25 05:16:10|8355.8|8353|8356.3|8353.5|8356.8|8354|8355.4|8352.6|5
1643087780000|2022-01-25 05:16:20|8355.3|8352.5|8355.4|8352.6|8355.8|8353|8354.4|8351.6|6
1643087790000|2022-01-25 05:16:30|8355.8|8353|8355.4|8352.6|8355.8|8353|8355.4|8352.6|0
1643087800000|2022-01-25 05:16:40|8355.3|8352.5|8354.4|8351.6|8355.3|8352.5|8354.4|8351.6|1
1643087810000|2022-01-25 05:16:50|8354.3|8351.5|8355.4|8352.6|8355.8|8353|8354.3|8351.5|6
1643087820000|2022-01-25 05:17:00|8355.3|8352.5|8355.8|8353|8356.3|8353.5|8354.8|8352|2
1643087830000|2022-01-25 05:17:10|8355.4|8352.6|8357.8|8355|8358.8|8355.5|8355.4|8352.6|137
1643087840000|2022-01-25 05:17:20|8357.4|8354.6|8357.2|8354.4|8357.7|8354.9|8357.2|8354.4|1
1643087850000|2022-01-25 05:17:30|8357.7|8354.9|8358.4|8355.6|8358.4|8355.6|8357.2|8354.4|6
1643087860000|2022-01-25 05:17:40|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8357.8|8355|5
1643087870000|2022-01-25 05:17:50|8358.8|8356|8358.4|8355.6|8359.4|8356.6|8358.4|8355.6|6
1643087880000|2022-01-25 05:18:00|8359.3|8356.5|8359.4|8356.6|8359.4|8356.6|8358.8|8356|7
1643087890000|2022-01-25 05:18:10|8360.2|8357.4|8361.2|8358.4|8361.2|8358.4|8359.4|8356.6|20
1643087900000|2022-01-25 05:18:20|8361.3|8358.5|8360.8|8358|8361.3|8358.5|8360.2|8357.4|15
1643087910000|2022-01-25 05:18:30|8361.2|8358.4|8360.3|8357.5|8361.2|8358.4|8360.3|8357.5|14
1643087920000|2022-01-25 05:18:40|8361.5|8358.7|8361.7|8358.9|8362.4|8359.6|8361.1|8358.3|71
1643087930000|2022-01-25 05:18:50|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|1
1643087940000|2022-01-25 05:19:00|8361.2|8358.4|8361.7|8358.9|8362.2|8359.4|8361.2|8358.4|11
1643087950000|2022-01-25 05:19:10|8362.1|8359.3|8362.3|8359.5|8362.7|8359.9|8362.1|8359.3|13
1643087960000|2022-01-25 05:19:20|8362.7|8359.9|8363.3|8360.5|8363.8|8361|8362.7|8359.9|13
1643087970000|2022-01-25 05:19:30|8363.7|8360.9|8363.4|8360.6|8364.3|8361.5|8363.4|8360.6|4
1643087980000|2022-01-25 05:19:40|||||||||2
1643087990000|2022-01-25 05:19:50|8364.2|8361.4|8364.3|8361.5|8364.3|8361.5|8363.8|8361|10
1643088000000|2022-01-25 05:20:00|8364.4|8361.6|8365.3|8362.5|8366.3|8363.5|8364.4|8361.6|35
1643088010000|2022-01-25 05:20:10|8365.8|8363|8363.2|8360.4|8365.8|8363|8362.3|8359.5|12
1643088020000|2022-01-25 05:20:20|8362.8|8360|8362.8|8360|8363.2|8360.4|8362.4|8359.6|3
1643088030000|2022-01-25 05:20:30|8363.2|8360.4|8363.2|8360.4|8363.3|8360.5|8362.4|8359.6|4
1643088040000|2022-01-25 05:20:40|8363.4|8360.6|8363.8|8361|8364.2|8361.4|8363.4|8360.6|4
1643088050000|2022-01-25 05:20:50|8363.4|8360.6|8363.8|8361|8364.4|8361.6|8363.4|8360.6|23
1643088060000|2022-01-25 05:21:00|8364.2|8361.4|8366.3|8363.5|8367.2|8364.4|8364.2|8361.4|35
1643088080000|2022-01-25 05:21:20|8365.8|8363|8363.8|8361|8365.8|8363|8363.8|8361|1
1643088090000|2022-01-25 05:21:30|8363.2|8360.4|8363.2|8360.4|8364.2|8361.4|8362.8|8360|4
1643088100000|2022-01-25 05:21:40|8362.4|8359.6|8363.2|8360.4|8363.2|8360.4|8362.2|8359.4|10
1643088110000|2022-01-25 05:21:50|8362.8|8360|8362.8|8360|8363.2|8360.4|8362.8|8360|2
1643088120000|2022-01-25 05:22:00|8363.6|8360.8|8363.8|8361|8364.2|8361.4|8363.2|8360.4|36
1643088130000|2022-01-25 05:22:10|8364.2|8361.4|8367.6|8364.8|8368.2|8365.4|8364.2|8361.4|60
1643088140000|2022-01-25 05:22:20|8367.2|8364.4|8367.7|8364.9|8368.2|8365.4|8366.8|8364|15
1643088150000|2022-01-25 05:22:30|8367.8|8365|8367.2|8364.4|8368.2|8365.4|8366.7|8363.9|7
1643088160000|2022-01-25 05:22:40|8366.8|8364|8367.2|8364.4|8368.2|8365.4|8366.7|8363.9|3
1643088170000|2022-01-25 05:22:50|8367.1|8364.3|8367.2|8364.4|8367.2|8364.4|8366.7|8363.9|7
1643088180000|2022-01-25 05:23:00|8368|8365.2|8369.8|8367|8369.8|8367|8367.2|8364.4|22
1643088190000|2022-01-25 05:23:10|8369.7|8366.9|8369.2|8366.4|8369.7|8366.9|8368.2|8365.4|8
1643088200000|2022-01-25 05:23:20|8369.6|8366.8|8370.6|8367.8|8370.8|8367.9|8369.2|8366.4|27
1643088210000|2022-01-25 05:23:30|8371.1|8368.3|8369.2|8366.4|8371.1|8368.3|8369.2|8366.4|77
1643088220000|2022-01-25 05:23:40|8368.8|8366|8367.2|8364.4|8369.2|8366.4|8367.2|8364.4|43
1643088230000|2022-01-25 05:23:50|8366.8|8364|8365.8|8363|8367.2|8364.4|8365.2|8362.4|101
1643088240000|2022-01-25 05:24:00|8366.2|8363.4|8365.3|8362.5|8367.2|8364.4|8365.3|8362.5|30
1643088250000|2022-01-25 05:24:10|8365.8|8363|8363.3|8360.5|8366.3|8363.5|8363.3|8360.5|24
1643088260000|2022-01-25 05:24:20|8363.8|8361|8364.8|8362|8365.9|8363.1|8363.8|8361|35
1643088270000|2022-01-25 05:24:30|8364.4|8361.6|8365.4|8362.6|8365.4|8362.6|8363.9|8361.1|13
1643088280000|2022-01-25 05:24:40|8365.9|8363.1|8363.5|8360.7|8365.9|8363.1|8363.5|8360.7|19
1643088290000|2022-01-25 05:24:50|8363.9|8361.1|8363.4|8360.6|8364.5|8361.7|8363.4|8360.6|13
1643088300000|2022-01-25 05:25:00|8363.9|8361.1|8362.3|8359.5|8363.9|8361.1|8361.4|8358.6|17
1643088310000|2022-01-25 05:25:10|8361.9|8359.1|8363.8|8361|8363.8|8361|8361.9|8359.1|24
1643088320000|2022-01-25 05:25:20|8364.3|8361.5|8362.8|8360|8364.3|8361.5|8362.4|8359.6|10
1643088330000|2022-01-25 05:25:30|8362.4|8359.6|8361.8|8359|8362.4|8359.6|8361.4|8358.6|17
1643088340000|2022-01-25 05:25:40|8361.4|8358.6|8362.9|8360.1|8363.5|8360.7|8361.4|8358.6|22
1643088350000|2022-01-25 05:25:50|8363|8360.2|8362.5|8359.7|8363.4|8360.6|8362.5|8359.7|7
1643088360000|2022-01-25 05:26:00|8362.4|8359.6|8361.4|8358.6|8362.4|8359.6|8361|8358.2|13
1643088370000|2022-01-25 05:26:10|8361|8358.2|8360.4|8357.6|8361.9|8359.1|8360.4|8357.6|11
1643088380000|2022-01-25 05:26:20|8359.4|8356.6|8358.5|8355.7|8359.4|8356.6|8358.4|8355.6|11
1643088390000|2022-01-25 05:26:30|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8357.6|8354.8|18
1643088400000|2022-01-25 05:26:40|8358|8355.2|8357|8354.2|8358|8355.2|8356|8353.2|28
1643088410000|2022-01-25 05:26:50|8357.4|8354.6|8357.9|8355.1|8358.4|8355.6|8357.4|8354.6|19
1643088420000|2022-01-25 05:27:00|8358|8355.2|8357|8354.2|8358|8355.2|8357|8354.2|11
1643088430000|2022-01-25 05:27:10|8356.5|8353.7|8356|8353.2|8357|8354.2|8355.4|8352.6|9
1643088440000|2022-01-25 05:27:20|8356.4|8353.6|8355.5|8352.7|8356.4|8353.6|8355.4|8352.6|3
1643088450000|2022-01-25 05:27:30|8355.9|8353.1|8355.4|8352.6|8355.9|8353.1|8355.4|8352.6|2
1643088460000|2022-01-25 05:27:40|8356.4|8353.6|8356.4|8353.6|8356.4|8353.6|8355.4|8352.6|7
1643088470000|2022-01-25 05:27:50|8356.5|8353.7|8357.4|8354.6|8357.9|8355.1|8356.5|8353.7|4
1643088480000|2022-01-25 05:28:00|8358.2|8355.4|8358.4|8355.6|8358.5|8355.7|8357.4|8354.6|4
1643088490000|2022-01-25 05:28:10|8358|8355.2|8358.4|8355.6|8358.4|8355.6|8357.4|8354.6|2
1643088500000|2022-01-25 05:28:20|8359.4|8356.6|8359.5|8356.7|8361|8358.2|8359.4|8356.6|19
1643088510000|2022-01-25 05:28:30|8359.4|8356.6|8359.4|8356.6|8359.4|8356.6|8359.4|8356.6|0
1643088520000|2022-01-25 05:28:40|8359.8|8357|8359.4|8356.6|8359.8|8357|8359.4|8356.6|4
1643088530000|2022-01-25 05:28:50|||||||||1
1643088540000|2022-01-25 05:29:00|8358.9|8356.1|8358.4|8355.6|8358.9|8356.1|8358.4|8355.6|5
1643088550000|2022-01-25 05:29:10|8359.4|8356.6|8359.4|8356.6|8359.4|8356.6|8359.4|8356.6|5
1643088560000|2022-01-25 05:29:20|8358.8|8356|8357.4|8354.6|8358.8|8356|8357.4|8354.6|5
1643088570000|2022-01-25 05:29:30|8357.8|8355|8356.8|8354|8358|8355.2|8356.8|8354|2
1643088580000|2022-01-25 05:29:40|8356.4|8353.6|8356.4|8353.6|8356.9|8354.1|8356.4|8353.6|0
1643088590000|2022-01-25 05:29:50|8356.8|8354|8354.4|8351.6|8356.8|8354|8352.4|8349.6|14
1643088600000|2022-01-25 05:30:00|8354.8|8352|8353.4|8350.6|8355|8352.2|8353.4|8350.6|8
1643088610000|2022-01-25 05:30:10|8353.8|8351|8354.4|8351.6|8355.4|8352.6|8353.8|8351|9
1643088620000|2022-01-25 05:30:20|8354|8351.2|8354.4|8351.6|8354.5|8351.7|8353.4|8350.6|5
1643088630000|2022-01-25 05:30:30|8354.6|8351.8|8357|8354.2|8357.5|8354.7|8354.6|8351.8|23
1643088640000|2022-01-25 05:30:40|8356.6|8353.8|8357|8354.2|8357|8354.2|8356.4|8353.6|1
1643088650000|2022-01-25 05:30:50|8357.4|8354.6|8354|8351.2|8357.4|8354.6|8353.9|8351.1|8
1643088660000|2022-01-25 05:31:00|8353.5|8350.7|8357.4|8354.6|8357.4|8354.6|8353.4|8350.6|8
1643088670000|2022-01-25 05:31:10|8357.8|8355|8359.4|8356.6|8359.4|8356.6|8357.8|8355|3
1643088680000|2022-01-25 05:31:20|8358|8355.2|8358|8355.2|8358.4|8355.6|8357.4|8354.6|11
1643088690000|2022-01-25 05:31:30|8358.4|8355.6|8358.4|8355.6|8358.4|8355.6|8358|8355.2|2
1643088700000|2022-01-25 05:31:40|8359.4|8356.6|8364.4|8361.6|8364.4|8361.6|8359.4|8356.6|21
1643088710000|2022-01-25 05:31:50|8363.6|8360.8|8364.6|8361.8|8365|8362.2|8362.4|8359.6|13
1643088720000|2022-01-25 05:32:00|8364.5|8361.7|8365.4|8362.6|8367.4|8364.6|8364.5|8361.7|24
1643088730000|2022-01-25 05:32:10|8365.8|8363|8366.4|8363.6|8368.4|8365.6|8365.5|8362.7|13
1643088740000|2022-01-25 05:32:20|8366.3|8363.5|8366.4|8363.6|8367.4|8364.6|8365.4|8362.6|16
1643088750000|2022-01-25 05:32:30|8366.3|8363.5|8365.8|8363|8366.8|8364|8365.8|8363|2
1643088760000|2022-01-25 05:32:40|8365.4|8362.6|8365.9|8363.1|8366.4|8363.6|8364.4|8361.6|3
1643088770000|2022-01-25 05:32:50|8365.4|8362.6|8365.4|8362.6|8365.9|8363.1|8365.3|8362.5|1
1643088780000|2022-01-25 05:33:00|8365.7|8362.9|8365.4|8362.6|8366.4|8363.6|8365.4|8362.6|2
1643088790000|2022-01-25 05:33:10|8365.2|8362.4|8365.2|8362.4|8365.4|8362.6|8364.5|8361.7|6
1643088800000|2022-01-25 05:33:20|8365.4|8362.6|8365.7|8362.9|8366.4|8363.6|8365.2|8362.4|7
1643088810000|2022-01-25 05:33:30|8365.4|8362.6|8367.2|8364.4|8367.2|8364.4|8365.4|8362.6|1
1643088820000|2022-01-25 05:33:40|8366.9|8364.1|8366.4|8363.6|8366.9|8364.1|8365.5|8362.7|2
1643088830000|2022-01-25 05:33:50|8366.2|8363.4|8364.7|8361.9|8366.4|8363.6|8364.4|8361.6|8
1643088840000|2022-01-25 05:34:00|8365.2|8362.4|8362.4|8359.6|8365.2|8362.4|8362.4|8359.6|8
1643088850000|2022-01-25 05:34:10|8363.2|8360.4|8360.4|8357.6|8363.4|8360.6|8360.4|8357.6|22
1643088860000|2022-01-25 05:34:20|8360.7|8357.9|8361|8358.2|8361.9|8359.1|8360.7|8357.9|6
1643088870000|2022-01-25 05:34:30|8360.6|8357.8|8358.9|8356.1|8361.2|8358.4|8358.9|8356.1|23
1643088880000|2022-01-25 05:34:40|8359.2|8356.4|8359.4|8356.6|8359.9|8357.1|8359.2|8356.4|0
1643088890000|2022-01-25 05:34:50|8359.3|8356.5|8359.3|8356.5|8359.3|8356.5|8359.3|8356.5|1
1643088900000|2022-01-25 05:35:00|8358.6|8355.8|8361.3|8358.5|8362.5|8359.7|8358.3|8355.5|25
1643088910000|2022-01-25 05:35:10|8361.7|8358.9|8361.3|8358.5|8363.2|8360.4|8361.3|8358.5|13
1643088920000|2022-01-25 05:35:20|8361.7|8358.9|8361.3|8358.5|8362.2|8359.4|8361.3|8358.5|2
1643088930000|2022-01-25 05:35:30|8361.5|8358.7|8363.3|8360.5|8363.3|8360.5|8361.5|8358.7|3
1643088940000|2022-01-25 05:35:40|8363.2|8360.4|8362.3|8359.5|8363.3|8360.5|8362.3|8359.5|4
1643088950000|2022-01-25 05:35:50|8362.7|8359.9|8362.3|8359.5|8363.2|8360.4|8362.3|8359.5|5
1643088960000|2022-01-25 05:36:00|8361.7|8358.9|8360.3|8357.5|8361.7|8358.9|8360.3|8357.5|13
1643088970000|2022-01-25 05:36:10|8360.8|8358|8360.7|8357.9|8361.3|8358.5|8360.5|8357.7|2
1643088980000|2022-01-25 05:36:20|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8359.3|8356.5|1
1643088990000|2022-01-25 05:36:30|8359.7|8356.9|8359.7|8356.9|8359.7|8356.9|8359.3|8356.5|0
1643089000000|2022-01-25 05:36:40|8359.3|8356.5|8359.3|8356.5|8359.7|8356.9|8359.3|8356.5|0
1643089010000|2022-01-25 05:36:50|8358.7|8355.9|8358.3|8355.5|8358.8|8356|8358.3|8355.5|9
1643089020000|2022-01-25 05:37:00|8359.1|8356.3|8359.3|8356.5|8359.3|8356.5|8359.1|8356.3|1
1643089030000|2022-01-25 05:37:10|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|3
1643089040000|2022-01-25 05:37:20|8356.3|8353.5|8356.9|8354.1|8357.3|8354.5|8355.3|8352.5|13
1643089050000|2022-01-25 05:37:30|8356.6|8353.8|8355.3|8352.5|8356.6|8353.8|8354.7|8351.9|5
1643089060000|2022-01-25 05:37:40|8354.3|8351.5|8354.3|8351.5|8354.7|8351.9|8354.3|8351.5|2
1643089070000|2022-01-25 05:37:50|8353.6|8350.8|8353.3|8350.5|8353.6|8350.8|8353.3|8350.5|3
1643089080000|2022-01-25 05:38:00|8352.6|8349.8|8352.9|8350.1|8353.3|8350.5|8351.9|8349.1|32
1643089090000|2022-01-25 05:38:10|8353.3|8350.5|8352.9|8350.1|8353.3|8350.5|8352.9|8350.1|1
1643089100000|2022-01-25 05:38:20|8352.6|8349.8|8352.3|8349.5|8352.6|8349.8|8352.3|8349.5|2
1643089110000|2022-01-25 05:38:30|8353.1|8350.3|8352.3|8349.5|8353.3|8350.5|8352.3|8349.5|10
1643089120000|2022-01-25 05:38:40|8352.7|8349.9|8352.3|8349.5|8352.7|8349.9|8352.3|8349.5|0
1643089130000|2022-01-25 05:38:50|8353.1|8350.3|8353.3|8350.5|8353.3|8350.5|8352.3|8349.5|9
1643089140000|2022-01-25 05:39:00|8354.3|8351.5|8355.3|8352.5|8355.3|8352.5|8354.3|8351.5|18
1643089150000|2022-01-25 05:39:10|8354.3|8351.5|8354.3|8351.5|8354.3|8351.5|8353.9|8351.1|7
1643089160000|2022-01-25 05:39:20|8353.9|8351.1|8353.3|8350.5|8353.9|8351.1|8352.3|8349.5|7
1643089170000|2022-01-25 05:39:30|8352.9|8350.1|8352.9|8350.1|8354.1|8351.3|8352.9|8350.1|2
1643089180000|2022-01-25 05:39:40|8353.3|8350.5|8352.3|8349.5|8353.3|8350.5|8352.3|8349.5|3
1643089190000|2022-01-25 05:39:50|8351.4|8348.6|8352.3|8349.5|8352.3|8349.5|8351.3|8348.5|7
1643089200000|2022-01-25 05:40:00|8352.4|8349.6|8352.3|8349.5|8352.4|8349.6|8351.8|8349|18
1643089210000|2022-01-25 05:40:10|8352.7|8349.9|8353.3|8350.5|8353.3|8350.5|8352.7|8349.9|1
1643089220000|2022-01-25 05:40:20|8352.9|8350.1|8357.3|8354.5|8357.3|8354.5|8352.9|8350.1|15
1643089230000|2022-01-25 05:40:30|8358.1|8355.3|8354.8|8352|8358.1|8355.3|8354.4|8351.6|25
1643089240000|2022-01-25 05:40:40|8354.9|8352.1|8355.3|8352.5|8355.3|8352.5|8354.4|8351.6|13
1643089250000|2022-01-25 05:40:50|8354.9|8352.1|8355.3|8352.5|8355.3|8352.5|8354.4|8351.6|1
1643089260000|2022-01-25 05:41:00|8354.5|8351.7|8356.3|8353.5|8356.3|8353.5|8354.5|8351.7|6
1643089270000|2022-01-25 05:41:10|8356.7|8353.9|8356.3|8353.5|8356.7|8353.9|8355.7|8352.9|3
1643089280000|2022-01-25 05:41:20|8357.3|8354.5|8357.3|8354.5|8357.3|8354.5|8356.4|8353.6|6
1643089290000|2022-01-25 05:41:30|8356.9|8354.1|8356.3|8353.5|8357.3|8354.5|8355.9|8353.1|7
1643089300000|2022-01-25 05:41:40|8355.9|8353.1|8357.3|8354.5|8357.3|8354.5|8355.9|8353.1|8
1643089310000|2022-01-25 05:41:50|8356.9|8354.1|8356.3|8353.5|8356.9|8354.1|8356.3|8353.5|4
1643089320000|2022-01-25 05:42:00|8356.4|8353.6|8363.3|8360.5|8363.7|8360.9|8356.4|8353.6|39
1643089330000|2022-01-25 05:42:10|8363.7|8360.9|8362.3|8359.5|8363.7|8360.9|8362.3|8359.5|20
1643089340000|2022-01-25 05:42:20|8362.8|8360|8360.7|8357.9|8363.3|8360.5|8358.4|8355.6|44
1643089350000|2022-01-25 05:42:30|8360.3|8357.5|8362.3|8359.5|8362.3|8359.5|8360.3|8357.5|9
1643089360000|2022-01-25 05:42:40|8361.5|8358.7|8361.9|8359.1|8362.3|8359.5|8361.4|8358.6|10
1643089370000|2022-01-25 05:42:50|8362.3|8359.5|8360.3|8357.5|8362.3|8359.5|8359.5|8356.7|8
1643089380000|2022-01-25 05:43:00|8359.9|8357.1|8359.9|8357.1|8360.3|8357.5|8359.5|8356.7|3
1643089390000|2022-01-25 05:43:10|8360.3|8357.5|8359.5|8356.7|8360.9|8358.1|8359.5|8356.7|3
1643089400000|2022-01-25 05:43:20|8360.3|8357.5|8359.9|8357.1|8360.3|8357.5|8359.5|8356.7|8
1643089410000|2022-01-25 05:43:30|8360.3|8357.5|8360.3|8357.5|8360.3|8357.5|8359.5|8356.7|8
1643089420000|2022-01-25 05:43:40|8359.9|8357.1|8359.5|8356.7|8360.3|8357.5|8359.5|8356.7|1
1643089430000|2022-01-25 05:43:50|8359.9|8357.1|8358.9|8356.1|8359.9|8357.1|8358.9|8356.1|11
1643089440000|2022-01-25 05:44:00|8359.3|8356.5|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|4
1643089450000|2022-01-25 05:44:10|8359.9|8357.1|8360.3|8357.5|8360.3|8357.5|8359.9|8357.1|0
1643089470000|2022-01-25 05:44:30|8361.3|8358.5|8360.9|8358.1|8361.3|8358.5|8360.9|8358.1|2
1643089480000|2022-01-25 05:44:40|8361.3|8358.5|8362.4|8359.6|8363.1|8360.3|8360.9|8358.1|13
1643089490000|2022-01-25 05:44:50|8362.8|8360|8362.3|8359.5|8363.4|8360.6|8362.3|8359.5|12
1643089500000|2022-01-25 05:45:00|8362.7|8359.9|8360.7|8357.9|8363.3|8360.5|8360.3|8357.5|20
1643089510000|2022-01-25 05:45:10|8361.1|8358.3|8360.3|8357.5|8361.3|8358.5|8359.5|8356.7|1
1643089520000|2022-01-25 05:45:20|8360.7|8357.9|8357.3|8354.5|8360.7|8357.9|8357.3|8354.5|6
1643089530000|2022-01-25 05:45:30|8357.7|8354.9|8358.3|8355.5|8358.7|8355.9|8357.3|8354.5|2
1643089540000|2022-01-25 05:45:40|||||||||1
1643089550000|2022-01-25 05:45:50|8357.9|8355.1|8357.3|8354.5|8357.9|8355.1|8357.3|8354.5|3
1643089560000|2022-01-25 05:46:00|8357.7|8354.9|8359.3|8356.5|8359.3|8356.5|8357.3|8354.5|2
1643089570000|2022-01-25 05:46:10|8358.9|8356.1|8358.3|8355.5|8359.2|8356.4|8358.3|8355.5|12
1643089580000|2022-01-25 05:46:20|8357.9|8355.1|8359.3|8356.5|8359.3|8356.5|8357.3|8354.5|6
1643089590000|2022-01-25 05:46:30|8358.5|8355.7|8357.3|8354.5|8358.7|8355.9|8355.9|8353.1|57
1643089600000|2022-01-25 05:46:40|8358.1|8355.3|8356.3|8353.5|8358.1|8355.3|8355.3|8352.5|28
1643089610000|2022-01-25 05:46:50|8356.8|8354|8358.9|8356.1|8358.9|8356.1|8356.8|8354|14
1643089620000|2022-01-25 05:47:00|8358.7|8355.9|8357.3|8354.5|8358.7|8355.9|8357.3|8354.5|5
1643089630000|2022-01-25 05:47:10|8356.5|8353.7|8356.3|8353.5|8356.8|8354|8356.3|8353.5|4
1643089640000|2022-01-25 05:47:20|8357.2|8354.4|8356.3|8353.5|8357.2|8354.4|8356.3|8353.5|6
1643089650000|2022-01-25 05:47:30|8355.5|8352.7|8356.3|8353.5|8356.3|8353.5|8355.4|8352.6|4
1643089660000|2022-01-25 05:47:40|8355.5|8352.7|8354.3|8351.5|8355.5|8352.7|8353.5|8350.7|12
1643089670000|2022-01-25 05:47:50|8353.5|8350.7|8353.5|8350.7|8353.9|8351.1|8353.5|8350.7|8
1643089680000|2022-01-25 05:48:00|8354.3|8351.5|8355.3|8352.5|8355.3|8352.5|8353.9|8351.1|13
1643089690000|2022-01-25 05:48:10|8355.9|8353.1|8357.3|8354.5|8357.3|8354.5|8355.9|8353.1|9
1643089700000|2022-01-25 05:48:20|8357.4|8354.6|8357.3|8354.5|8357.4|8354.6|8356.9|8354.1|0
1643089710000|2022-01-25 05:48:30|8357.9|8355.1|8357.9|8355.1|8357.9|8355.1|8357.5|8354.7|6
1643089720000|2022-01-25 05:48:40|8357.5|8354.7|8357.9|8355.1|8358.3|8355.5|8357.5|8354.7|2
1643089730000|2022-01-25 05:48:50|8357.5|8354.7|8357.9|8355.1|8357.9|8355.1|8357.5|8354.7|5
1643089740000|2022-01-25 05:49:00|8358.3|8355.5|8359.8|8357|8359.8|8357|8358.3|8355.5|10
1643089750000|2022-01-25 05:49:10|8359.4|8356.6|8359.4|8356.6|8359.8|8357|8359.4|8356.6|1
1643089760000|2022-01-25 05:49:20|8358.9|8356.1|8358.9|8356.1|8358.9|8356.1|8358.9|8356.1|6
1643089770000|2022-01-25 05:49:30|8358.5|8355.7|8358.4|8355.6|8358.9|8356.1|8357.6|8354.8|3
1643089780000|2022-01-25 05:49:40|8359.2|8356.4|8359.3|8356.5|8359.4|8356.6|8358.9|8356.1|3
1643089790000|2022-01-25 05:49:50|8358.9|8356.1|8358.9|8356.1|8359.3|8356.5|8358.9|8356.1|1
1643089800000|2022-01-25 05:50:00|8359.3|8356.5|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|1
1643089810000|2022-01-25 05:50:10|8360.7|8357.9|8360.3|8357.5|8362.3|8359.5|8359.9|8357.1|21
1643089820000|2022-01-25 05:50:20|8360.8|8358|8361.5|8358.7|8362.3|8359.5|8360.8|8358|8
1643089830000|2022-01-25 05:50:30|8361.9|8359.1|8361.5|8358.7|8361.9|8359.1|8361.5|8358.7|8
1643089840000|2022-01-25 05:50:40|8361.4|8358.6|8359.9|8357.1|8361.4|8358.6|8359.7|8356.9|15
1643089850000|2022-01-25 05:50:50|8359.4|8356.6|8358.5|8355.7|8359.5|8356.7|8358.4|8355.6|3
1643089860000|2022-01-25 05:51:00|8357.4|8354.6|8358.4|8355.6|8358.4|8355.6|8356.9|8354.1|15
1643089870000|2022-01-25 05:51:10|8358|8355.2|8357.9|8355.1|8358.3|8355.5|8357.9|8355.1|6
1643089880000|2022-01-25 05:51:20|8358.3|8355.5|8358.9|8356.1|8359.3|8356.5|8358.3|8355.5|5
1643089890000|2022-01-25 05:51:30|8358.5|8355.7|8357.9|8355.1|8358.5|8355.7|8357.5|8354.7|3
1643089900000|2022-01-25 05:51:40|8357.5|8354.7|8355.5|8352.7|8357.5|8354.7|8355.5|8352.7|4
1643089910000|2022-01-25 05:51:50|8355.9|8353.1|8356.9|8354.1|8357.1|8354.3|8355.9|8353.1|12
1643089920000|2022-01-25 05:52:00|8357.3|8354.5|8356.5|8353.7|8357.3|8354.5|8356.5|8353.7|3
1643089930000|2022-01-25 05:52:10|8356.9|8354.1|8357.9|8355.1|8358.8|8356|8356.5|8353.7|5
1643089950000|2022-01-25 05:52:30|8357.5|8354.7|8356.5|8353.7|8357.5|8354.7|8356.5|8353.7|1
1643089960000|2022-01-25 05:52:40|8355.5|8352.7|8354.5|8351.7|8356.3|8353.5|8354|8351.2|17
1643089970000|2022-01-25 05:52:50|8355.3|8352.5|8354.5|8351.7|8355.4|8352.6|8354.5|8351.7|6
1643089980000|2022-01-25 05:53:00|8355.3|8352.5|8355.9|8353.1|8355.9|8353.1|8355.3|8352.5|2
1643089990000|2022-01-25 05:53:10|8356.3|8353.5|8357.3|8354.5|8357.5|8354.7|8356.3|8353.5|7
1643090000000|2022-01-25 05:53:20|8356.5|8353.7|8356.5|8353.7|8356.5|8353.7|8356.5|8353.7|1
1643090010000|2022-01-25 05:53:30|8357.4|8354.6|8358.3|8355.5|8358.3|8355.5|8357.4|8354.6|3
1643090020000|2022-01-25 05:53:40|8359.1|8356.3|8357.9|8355.1|8359.3|8356.5|8357.4|8354.6|15
1643090030000|2022-01-25 05:53:50|8357.4|8354.6|8357.5|8354.7|8357.9|8355.1|8357.4|8354.6|2
1643090040000|2022-01-25 05:54:00|8358.3|8355.5|8359.3|8356.5|8359.3|8356.5|8357.9|8355.1|6
1643090050000|2022-01-25 05:54:10|8358.9|8356.1|8359.3|8356.5|8359.3|8356.5|8358.9|8356.1|1
1643090060000|2022-01-25 05:54:20|8358.5|8355.7|8359.3|8356.5|8359.4|8356.6|8358.5|8355.7|3
1643090070000|2022-01-25 05:54:30|8358.5|8355.7|8358.5|8355.7|8358.5|8355.7|8358.5|8355.7|6
1643090080000|2022-01-25 05:54:40|8359.3|8356.5|8356.5|8353.7|8359.3|8356.5|8356.5|8353.7|8
1643090090000|2022-01-25 05:54:50|8356.9|8354.1|8356.5|8353.7|8357.3|8354.5|8356.5|8353.7|5
1643090100000|2022-01-25 05:55:00|8356.4|8353.6|8356.4|8353.6|8356.4|8353.6|8356.4|8353.6|0
1643090110000|2022-01-25 05:55:10|8355.6|8352.8|8355.9|8353.1|8356.5|8353.7|8355.4|8352.6|9
1643090120000|2022-01-25 05:55:20|8356.3|8353.5|8355.3|8352.5|8356.4|8353.6|8354.4|8351.6|2
1643090130000|2022-01-25 05:55:30|8356.3|8353.5|8353.5|8350.7|8356.9|8354.1|8353.5|8350.7|20
1643090140000|2022-01-25 05:55:40|8353.9|8351.1|8353.9|8351.1|8353.9|8351.1|8353.5|8350.7|2
1643090150000|2022-01-25 05:55:50|8353.5|8350.7|8354.4|8351.6|8355.3|8352.5|8353.5|8350.7|5
1643090160000|2022-01-25 05:56:00|8354.9|8352.1|8354.4|8351.6|8355.3|8352.5|8354.4|8351.6|1
1643090170000|2022-01-25 05:56:10|8353.9|8351.1|8353.5|8350.7|8354.3|8351.5|8353.5|8350.7|1
1643090180000|2022-01-25 05:56:20|8353.9|8351.1|8355.3|8352.5|8355.3|8352.5|8353.9|8351.1|2
1643090190000|2022-01-25 05:56:30|8354.5|8351.7|8354.3|8351.5|8354.9|8352.1|8353.9|8351.1|3
1643090200000|2022-01-25 05:56:40|8355.1|8352.3|8354.3|8351.5|8355.8|8353|8354.3|8351.5|23
1643090220000|2022-01-25 05:57:00|8353.9|8351.1|8354.8|8352|8354.8|8352|8353.4|8350.6|6
1643090230000|2022-01-25 05:57:10|8354.9|8352.1|8354.9|8352.1|8356.3|8353.5|8354.9|8352.1|3
1643090240000|2022-01-25 05:57:20|8354.4|8351.6|8355.7|8352.9|8356.3|8353.5|8354.3|8351.5|3
1643090250000|2022-01-25 05:57:30|8356.1|8353.3|8356.3|8353.5|8356.3|8353.5|8355.9|8353.1|2
1643090260000|2022-01-25 05:57:40|8356.7|8353.9|8356.3|8353.5|8357.3|8354.5|8356.3|8353.5|3
1643090270000|2022-01-25 05:57:50|8356.7|8353.9|8357.3|8354.5|8357.3|8354.5|8356.3|8353.5|0
1643090280000|2022-01-25 05:58:00|8358.3|8355.5|8357.3|8354.5|8358.3|8355.5|8357.3|8354.5|3
1643090290000|2022-01-25 05:58:10|8356.5|8353.7|8354.7|8351.9|8357.1|8354.3|8353.4|8350.6|71
1643090300000|2022-01-25 05:58:20|8354.3|8351.5|8353.9|8351.1|8354.7|8351.9|8353.4|8350.6|11
1643090310000|2022-01-25 05:58:30|8354.3|8351.5|8353.9|8351.1|8354.3|8351.5|8353.3|8350.5|14
1643090320000|2022-01-25 05:58:40|8354.3|8351.5|8353.3|8350.5|8355.3|8352.5|8353.3|8350.5|6
1643090330000|2022-01-25 05:58:50|8352.5|8349.7|8352.3|8349.5|8352.5|8349.7|8352.3|8349.5|6
1643090340000|2022-01-25 05:59:00|8352.5|8349.7|8352.3|8349.5|8352.9|8350.1|8352.3|8349.5|8
1643090350000|2022-01-25 05:59:10|8353.3|8350.5|8354.3|8351.5|8355.8|8353|8352.5|8349.7|37
1643090360000|2022-01-25 05:59:20|8353.9|8351.1|8354.3|8351.5|8355.3|8352.5|8353.9|8351.1|9
1643090370000|2022-01-25 05:59:30|8354.8|8352|8354.3|8351.5|8354.9|8352.1|8354.3|8351.5|2
1643090380000|2022-01-25 05:59:40|8354.7|8351.9|8355.3|8352.5|8355.3|8352.5|8353.5|8350.7|5
1643090390000|2022-01-25 05:59:50|8354.9|8352.1|8354.5|8351.7|8355.3|8352.5|8354.3|8351.5|16
1643090400000|2022-01-25 06:00:00|8355.3|8352.5|8357.8|8355|8358.3|8355.5|8355.3|8352.5|20
1643090410000|2022-01-25 06:00:10|8357.7|8354.9|8365.3|8362.5|8366.3|8363.5|8357.3|8354.5|68
1643090420000|2022-01-25 06:00:20|8365.7|8362.9|8364.3|8361.5|8365.7|8362.9|8363.3|8360.5|27
1643090430000|2022-01-25 06:00:30|8364.7|8361.9|8365.7|8362.9|8365.7|8362.9|8364.3|8361.5|11
1643090440000|2022-01-25 06:00:40|8366.1|8363.3|8364.3|8361.5|8366.3|8363.5|8364.3|8361.5|17
1643090450000|2022-01-25 06:00:50|8365.2|8362.4|8363.3|8360.5|8365.2|8362.4|8363.3|8360.5|23
1643090460000|2022-01-25 06:01:00|8364.2|8361.4|8362.3|8359.5|8365.3|8362.5|8360.9|8358.1|20
1643090470000|2022-01-25 06:01:10|8362.7|8359.9|8360.3|8357.5|8362.7|8359.9|8360.3|8357.5|3
1643090480000|2022-01-25 06:01:20|8359.5|8356.7|8357.3|8354.5|8359.5|8356.7|8357.3|8354.5|21
1643090490000|2022-01-25 06:01:30|8356.4|8353.6|8356.8|8354|8357.3|8354.5|8356.3|8353.5|14
1643090500000|2022-01-25 06:01:40|8356.3|8353.5|8357.8|8355|8358.3|8355.5|8356.3|8353.5|2
1643090510000|2022-01-25 06:01:50|8358.2|8355.4|8357.7|8354.9|8358.7|8355.9|8357.4|8354.6|13
1643090520000|2022-01-25 06:02:00|8357.8|8355|8357.7|8354.9|8358.2|8355.4|8357.3|8354.5|3
1643090530000|2022-01-25 06:02:10|8357.3|8354.5|8354.7|8351.9|8357.3|8354.5|8354.3|8351.5|21
1643090540000|2022-01-25 06:02:20|8355.2|8352.4|8354.3|8351.5|8355.2|8352.4|8353.3|8350.5|27
1643090550000|2022-01-25 06:02:30|8354.7|8351.9|8356.2|8353.4|8356.2|8353.4|8354.7|8351.9|13
1643090560000|2022-01-25 06:02:40|8356.3|8353.5|8355.7|8352.9|8356.7|8353.9|8355.3|8352.5|5
1643090570000|2022-01-25 06:02:50|8355.3|8352.5|8356.3|8353.5|8356.7|8353.9|8355.3|8352.5|2
1643090580000|2022-01-25 06:03:00|8355.9|8353.1|8356.3|8353.5|8356.3|8353.5|8355.3|8352.5|9
1643090590000|2022-01-25 06:03:10|8355.9|8353.1|8355.3|8352.5|8355.9|8353.1|8354.3|8351.5|10
1643090600000|2022-01-25 06:03:20|8354.9|8352.1|8354.3|8351.5|8355.3|8352.5|8354.3|8351.5|1
1643090610000|2022-01-25 06:03:30|8353.9|8351.1|8353.3|8350.5|8354.7|8351.9|8353.3|8350.5|5
1643090620000|2022-01-25 06:03:40|8353.7|8350.9|8354.3|8351.5|8355.2|8352.4|8352.8|8350|10
1643090630000|2022-01-25 06:03:50|8355.2|8352.4|8355.3|8352.5|8355.3|8352.5|8354.3|8351.5|3
1643090640000|2022-01-25 06:04:00|8354.3|8351.5|8356.3|8353.5|8356.3|8353.5|8354.3|8351.5|6
1643090650000|2022-01-25 06:04:10|8356.8|8354|8357.7|8354.9|8357.7|8354.9|8356.3|8353.5|8
1643090660000|2022-01-25 06:04:20|8357.3|8354.5|8356.7|8353.9|8357.3|8354.5|8356.3|8353.5|2
1643090670000|2022-01-25 06:04:30|8356.3|8353.5|8357.2|8354.4|8357.3|8354.5|8356.3|8353.5|1
1643090680000|2022-01-25 06:04:40|8356.8|8354|8356.3|8353.5|8357.3|8354.5|8356.3|8353.5|0
1643090690000|2022-01-25 06:04:50|8355.3|8352.5|8356.3|8353.5|8356.3|8353.5|8355.3|8352.5|5
1643090700000|2022-01-25 06:05:00|8356.7|8353.9|8355.4|8352.6|8357.3|8354.5|8355.4|8352.6|8
1643090710000|2022-01-25 06:05:10|8355.3|8352.5|8357.3|8354.5|8357.3|8354.5|8354.3|8351.5|11
1643090720000|2022-01-25 06:05:20|8358.2|8355.4|8361.2|8358.4|8361.3|8358.5|8358.2|8355.4|21
1643090730000|2022-01-25 06:05:30|8360.4|8357.6|8359.3|8356.5|8360.7|8357.9|8359.3|8356.5|5
1643090740000|2022-01-25 06:05:40|8359.7|8356.9|8361.3|8358.5|8361.3|8358.5|8359.7|8356.9|3
1643090750000|2022-01-25 06:05:50|8360.9|8358.1|8360.3|8357.5|8361.8|8359|8360.3|8357.5|8
1643090760000|2022-01-25 06:06:00|8361.1|8358.3|8357.3|8354.5|8361.2|8358.4|8356.9|8354.1|13
1643090770000|2022-01-25 06:06:10|8356.9|8354.1|8358.3|8355.5|8358.3|8355.5|8356.9|8354.1|4
1643090780000|2022-01-25 06:06:20|8357.9|8355.1|8358.3|8355.5|8358.3|8355.5|8357.5|8354.7|2
1643090790000|2022-01-25 06:06:30|8357.9|8355.1|8359.3|8356.5|8359.3|8356.5|8357.5|8354.7|7
1643090800000|2022-01-25 06:06:40|8358.9|8356.1|8360.3|8357.5|8360.3|8357.5|8358.9|8356.1|5
1643090810000|2022-01-25 06:06:50|8360.7|8357.9|8363.3|8360.5|8363.3|8360.5|8360.7|8357.9|23
1643090820000|2022-01-25 06:07:00|8364.1|8361.3|8366.3|8363.5|8366.3|8363.5|8363.8|8361|15
1643090830000|2022-01-25 06:07:10|8366.4|8363.6|8366.3|8363.5|8367.3|8364.5|8366.3|8363.5|24
1643090840000|2022-01-25 06:07:20|8366.7|8363.9|8365.3|8362.5|8366.7|8363.9|8364.3|8361.5|8
1643090850000|2022-01-25 06:07:30|8364.9|8362.1|8364.8|8362|8365.7|8362.9|8364.3|8361.5|5
1643090860000|2022-01-25 06:07:40|8364.7|8361.9|8365.3|8362.5|8365.3|8362.5|8364.3|8361.5|5
1643090870000|2022-01-25 06:07:50|8364.9|8362.1|8366.3|8363.5|8366.3|8363.5|8364.8|8362|6
1643090880000|2022-01-25 06:08:00|8366.7|8363.9|8368.3|8365.5|8368.3|8365.5|8366.7|8363.9|9
1643090890000|2022-01-25 06:08:10|8368.7|8365.9|8364.7|8361.9|8369.1|8366.3|8364.7|8361.9|37
1643090900000|2022-01-25 06:08:20|8365.2|8362.4|8364.3|8361.5|8365.3|8362.5|8364.2|8361.4|3
1643090910000|2022-01-25 06:08:30|8364.7|8361.9|8364.7|8361.9|8364.7|8361.9|8364.7|8361.9|1
1643090920000|2022-01-25 06:08:40|8364.3|8361.5|8364.7|8361.9|8364.7|8361.9|8364.3|8361.5|1
1643090930000|2022-01-25 06:08:50|8364.3|8361.5|8364.3|8361.5|8364.7|8361.9|8364.3|8361.5|0
1643090940000|2022-01-25 06:09:00|8363.2|8360.4|8363.3|8360.5|8364.3|8361.5|8363.2|8360.4|14
1643090950000|2022-01-25 06:09:10|8362.1|8359.3|8358.9|8356.1|8362.1|8359.3|8358.7|8355.9|23
1643090960000|2022-01-25 06:09:20|8359.3|8356.5|8357.8|8355|8359.7|8356.9|8357.3|8354.5|12
1643090970000|2022-01-25 06:09:30|8358.3|8355.5|8357.7|8354.9|8359.2|8356.4|8357.3|8354.5|12
1643090980000|2022-01-25 06:09:40|8357.3|8354.5|8357.3|8354.5|8359.2|8356.4|8357.3|8354.5|4
1643090990000|2022-01-25 06:09:50|8357.7|8354.9|8357.3|8354.5|8357.7|8354.9|8357.3|8354.5|0
1643091000000|2022-01-25 06:10:00|8357.7|8354.9|8359.3|8356.5|8359.8|8357|8357.3|8354.5|23
1643091010000|2022-01-25 06:10:10|8359.7|8356.9|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|2
1643091020000|2022-01-25 06:10:20|8361.2|8358.4|8359.3|8356.5|8361.3|8358.5|8359.3|8356.5|10
1643091030000|2022-01-25 06:10:30|8359.7|8356.9|8358.8|8356|8359.7|8356.9|8358.3|8355.5|3
1643091040000|2022-01-25 06:10:40|8359.2|8356.4|8358.8|8356|8359.2|8356.4|8358.8|8356|0
1643091050000|2022-01-25 06:10:50|8358.7|8355.9|8358.8|8356|8359.3|8356.5|8358.7|8355.9|0
1643091060000|2022-01-25 06:11:00|8358.3|8355.5|8358.3|8355.5|8358.3|8355.5|8357.3|8354.5|3
1643091070000|2022-01-25 06:11:10|8358.7|8355.9|8358.2|8355.4|8359.3|8356.5|8358.2|8355.4|2
1643091080000|2022-01-25 06:11:20|8357.4|8354.6|8357.3|8354.5|8357.7|8354.9|8357.3|8354.5|4
1643091090000|2022-01-25 06:11:30|8357.7|8354.9|8357.2|8354.4|8357.7|8354.9|8357.2|8354.4|2
1643091100000|2022-01-25 06:11:40|8356.3|8353.5|8355.3|8352.5|8356.3|8353.5|8355.3|8352.5|7
1643091110000|2022-01-25 06:11:50|8356.1|8353.3|8355.7|8352.9|8356.7|8353.9|8355.7|8352.9|7
1643091120000|2022-01-25 06:12:00|8356.1|8353.3|8358.3|8355.5|8358.3|8355.5|8355.3|8352.5|16
1643091140000|2022-01-25 06:12:20|8359.2|8356.4|8360.3|8357.5|8360.3|8357.5|8359.2|8356.4|13
1643091150000|2022-01-25 06:12:30|8360.7|8357.9|8359.3|8356.5|8360.7|8357.9|8358.3|8355.5|9
1643091160000|2022-01-25 06:12:40|8358.7|8355.9|8360.7|8357.9|8360.8|8358|8358.7|8355.9|7
1643091170000|2022-01-25 06:12:50|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8359.3|8356.5|6
1643091180000|2022-01-25 06:13:00|8359.4|8356.6|8359.8|8357|8360.3|8357.5|8359.2|8356.4|14
1643091190000|2022-01-25 06:13:10|8360.2|8357.4|8360.3|8357.5|8360.3|8357.5|8360.2|8357.4|27
1643091200000|2022-01-25 06:13:20|8361.1|8358.3|8363.7|8360.9|8364.2|8361.4|8360.2|8357.4|105
1643091210000|2022-01-25 06:13:30|8364.2|8361.4|8365.2|8362.4|8365.6|8362.8|8363.3|8360.5|84
1643091220000|2022-01-25 06:13:40|8366|8363.2|8365.1|8362.3|8367.1|8364.3|8365.1|8362.3|22
1643091230000|2022-01-25 06:13:50|8364.3|8361.5|8361.1|8358.3|8364.3|8361.5|8361.1|8358.3|28
1643091240000|2022-01-25 06:14:00|8360.6|8357.8|8362.7|8359.9|8363.5|8360.7|8360.1|8357.3|42
1643091250000|2022-01-25 06:14:10|8362.2|8359.4|8364.1|8361.3|8365.1|8362.3|8362.2|8359.4|11
1643091260000|2022-01-25 06:14:20|8364.5|8361.7|8364.1|8361.3|8365.1|8362.3|8364.1|8361.3|6
1643091270000|2022-01-25 06:14:30|8363.7|8360.9|8364.1|8361.3|8364.7|8361.9|8363.1|8360.3|11
1643091280000|2022-01-25 06:14:40|8363.7|8360.9|8363.7|8360.9|8364.1|8361.3|8363.7|8360.9|3
1643091290000|2022-01-25 06:14:50|8364.1|8361.3|8363.2|8360.4|8364.1|8361.3|8363.1|8360.3|3
1643091300000|2022-01-25 06:15:00|8363.7|8360.9|8362.7|8359.9|8364.6|8361.8|8361.2|8358.4|13
1643091310000|2022-01-25 06:15:10|8362.3|8359.5|8361.3|8358.5|8363.1|8360.3|8361.3|8358.5|8
1643091320000|2022-01-25 06:15:20|8361.7|8358.9|8360.5|8357.7|8361.7|8358.9|8359.3|8356.5|4
1643091330000|2022-01-25 06:15:30|8360.1|8357.3|8363.1|8360.3|8363.1|8360.3|8360.1|8357.3|32
1643091340000|2022-01-25 06:15:40|8362.3|8359.5|8362.2|8359.4|8363.1|8360.3|8362.2|8359.4|2
1643091350000|2022-01-25 06:15:50|8362.7|8359.9|8363.3|8360.5|8363.3|8360.5|8362.3|8359.5|28
1643091360000|2022-01-25 06:16:00|8364.1|8361.3|8366.3|8363.5|8366.3|8363.5|8363.2|8360.4|87
1643091370000|2022-01-25 06:16:10|8366.7|8363.9|8368.7|8365.9|8368.7|8365.9|8366.7|8363.9|39
1643091380000|2022-01-25 06:16:20|8369.1|8366.3|8372.1|8369.3|8372.1|8369.3|8369.1|8366.3|42
1643091390000|2022-01-25 06:16:30|8373.1|8370.3|8374.1|8371.3|8374.1|8371.3|8373.1|8370.3|36
1643091400000|2022-01-25 06:16:40|8373.3|8370.5|8374.1|8371.3|8374.1|8371.3|8373.3|8370.5|24
1643091410000|2022-01-25 06:16:50|8373.7|8370.9|8373.7|8370.9|8373.7|8370.9|8373.3|8370.5|9
1643091420000|2022-01-25 06:17:00|8374.1|8371.3|8372.7|8369.9|8374.1|8371.3|8372.5|8369.7|28
1643091430000|2022-01-25 06:17:10|8373.1|8370.3|8373.3|8370.5|8373.3|8370.5|8372.1|8369.3|30
1643091440000|2022-01-25 06:17:20|8374.1|8371.3|8374.1|8371.3|8374.1|8371.3|8373.2|8370.4|10
1643091450000|2022-01-25 06:17:30|8373.7|8370.9|8372.3|8369.5|8374.1|8371.3|8372.3|8369.5|16
1643091460000|2022-01-25 06:17:40|8373.1|8370.3|8374.1|8371.3|8374.5|8371.7|8373.1|8370.3|11
1643091470000|2022-01-25 06:17:50|8374.2|8371.4|8378.1|8375.3|8378.2|8375.4|8374.2|8371.4|47
1643091480000|2022-01-25 06:18:00|8378.5|8375.7|8377.2|8374.4|8378.5|8375.7|8377.1|8374.3|41
1643091490000|2022-01-25 06:18:10|8378|8375.2|8378.7|8375.9|8379.1|8376.3|8378|8375.2|14
1643091500000|2022-01-25 06:18:20|8379.1|8376.3|8377.3|8374.5|8379.1|8376.3|8377.3|8374.5|10
1643091510000|2022-01-25 06:18:30|8378.1|8375.3|8380.1|8377.3|8381.1|8378.3|8378.1|8375.3|71
1643091520000|2022-01-25 06:18:40|8379.8|8377|8379.1|8376.3|8379.8|8377|8378.1|8375.3|22
1643091530000|2022-01-25 06:18:50|8379.5|8376.7|8380.1|8377.3|8380.1|8377.3|8379.2|8376.4|14
1643091540000|2022-01-25 06:19:00|8379.7|8376.9|8379.6|8376.8|8380.1|8377.3|8379.1|8376.3|24
1643091550000|2022-01-25 06:19:10|8380|8377.2|8379.1|8376.3|8380.1|8377.3|8378.1|8375.3|30
1643091560000|2022-01-25 06:19:20|8378.3|8375.5|8380.4|8377.6|8380.6|8377.8|8377.6|8374.8|26
1643091570000|2022-01-25 06:19:30|8380.8|8378|8380.2|8377.4|8380.9|8378.1|8379.1|8376.3|26
1643091580000|2022-01-25 06:19:40|8380.6|8377.8|8380.4|8377.6|8380.6|8377.8|8380.1|8377.3|10
1643091590000|2022-01-25 06:19:50|8380.1|8377.3|8380.6|8377.8|8380.9|8378.1|8380.1|8377.3|9
1643091600000|2022-01-25 06:20:00|8380.9|8378.1|8380.1|8377.3|8381.1|8378.3|8379.2|8376.4|28
1643091610000|2022-01-25 06:20:10|8379.7|8376.9|8380.1|8377.3|8380.1|8377.3|8379.7|8376.9|6
1643091620000|2022-01-25 06:20:20|8379.7|8376.9|8379.1|8376.3|8380.1|8377.3|8378.2|8375.4|27
1643091630000|2022-01-25 06:20:30|8378.7|8375.9|8379.1|8376.3|8379.1|8376.3|8378.2|8375.4|33
1643091640000|2022-01-25 06:20:40|8378.7|8375.9|8376.6|8373.8|8378.7|8375.9|8376.2|8373.4|53
1643091650000|2022-01-25 06:20:50|8377.1|8374.3|8375.7|8372.9|8377.1|8374.3|8375.1|8372.3|13
1643091660000|2022-01-25 06:21:00|8376.1|8373.3|8376.1|8373.3|8376.1|8373.3|8375.3|8372.5|6
1643091670000|2022-01-25 06:21:10|8376.8|8374|8377.1|8374.3|8377.1|8374.3|8376.8|8374|12
1643091680000|2022-01-25 06:21:20|8376.1|8373.3|8376.1|8373.3|8376.1|8373.3|8376.1|8373.3|6
1643091690000|2022-01-25 06:21:30|8376|8373.2|8375.7|8372.9|8376.4|8373.6|8375.3|8372.5|15
1643091700000|2022-01-25 06:21:40|8376|8373.2|8376|8373.2|8376.9|8374.1|8375.7|8372.9|3
1643091710000|2022-01-25 06:21:50|8376.4|8373.6|8377|8374.2|8377|8374.2|8376.4|8373.6|4
1643091720000|2022-01-25 06:22:00|8377.8|8375|8380|8377.2|8380.9|8378.1|8377.8|8375|31
1643091730000|2022-01-25 06:22:10|8379.3|8376.5|8380|8377.2|8380|8377.2|8379.2|8376.4|15
1643091740000|2022-01-25 06:22:20|8379.7|8376.9|8380|8377.2|8380|8377.2|8379.2|8376.4|2
1643091750000|2022-01-25 06:22:30|8379.3|8376.5|8379.3|8376.5|8380.2|8377.4|8378.7|8375.9|23
1643091760000|2022-01-25 06:22:40|8379|8376.2|8379|8376.2|8379.4|8376.6|8377.7|8374.9|12
1643091770000|2022-01-25 06:22:50|8379.4|8376.6|8378.7|8375.9|8380|8377.2|8378.3|8375.5|10
1643091780000|2022-01-25 06:23:00|8378.3|8375.5|8381.2|8378.4|8381.2|8378.4|8378|8375.2|20
1643091790000|2022-01-25 06:23:10|8380.9|8378.1|8379.3|8376.5|8381|8378.2|8379.3|8376.5|14
1643091800000|2022-01-25 06:23:20|8379|8376.2|8378|8375.2|8379.8|8377|8378|8375.2|14
1643091810000|2022-01-25 06:23:30|8377.2|8374.4|8377|8374.2|8377.2|8374.4|8376|8373.2|13
1643091820000|2022-01-25 06:23:40|8376|8373.2|8377.4|8374.6|8377.5|8374.7|8375.3|8372.5|22
1643091830000|2022-01-25 06:23:50|8377.8|8375|8378|8375.2|8378.6|8375.8|8377.1|8374.3|10
1643091840000|2022-01-25 06:24:00|8377.6|8374.8|8378|8375.2|8378.4|8375.6|8377.6|8374.8|11
1643091850000|2022-01-25 06:24:10|8377.6|8374.8|8378|8375.2|8379.4|8376.6|8377.6|8374.8|52
1643091860000|2022-01-25 06:24:20|8377.6|8374.8|8377|8374.2|8377.6|8374.8|8377|8374.2|0
1643091870000|2022-01-25 06:24:30|8376.3|8373.5|8376|8373.2|8376.5|8373.7|8374.3|8371.5|20
1643091880000|2022-01-25 06:24:40|8375.6|8372.8|8375.6|8372.8|8375.6|8372.8|8375.3|8372.5|1
1643091890000|2022-01-25 06:24:50|8376|8373.2|8377.6|8374.8|8378|8375.2|8376|8373.2|39
1643091900000|2022-01-25 06:25:00|8378|8375.2|8376|8373.2|8378|8375.2|8376|8373.2|11
1643091910000|2022-01-25 06:25:10|8376.8|8374|8375.6|8372.8|8377|8374.2|8375.6|8372.8|15
1643091920000|2022-01-25 06:25:20|8376|8373.2|8375|8372.2|8376|8373.2|8374.1|8371.3|21
1643091930000|2022-01-25 06:25:30|8374.6|8371.8|8374.5|8371.7|8375|8372.2|8374|8371.2|3
1643091940000|2022-01-25 06:25:40|8374.9|8372.1|8375|8372.2|8375|8372.2|8374.9|8372.1|7
1643091950000|2022-01-25 06:25:50|8375.4|8372.6|8376|8373.2|8376|8373.2|8375.4|8372.6|3
1643091960000|2022-01-25 06:26:00|8375.6|8372.8|8377|8374.2|8377|8374.2|8375.3|8372.5|7
1643091970000|2022-01-25 06:26:10|8376.2|8373.4|8374|8371.2|8376.2|8373.4|8373|8370.2|18
1643091980000|2022-01-25 06:26:20|8373.6|8370.8|8373|8370.2|8373.6|8370.8|8373|8370.2|2
1643091990000|2022-01-25 06:26:30|8374|8371.2|8376|8373.2|8376|8373.2|8374|8371.2|6
1643092000000|2022-01-25 06:26:40|8375.6|8372.8|8376|8373.2|8376.5|8373.7|8375.1|8372.3|7
1643092010000|2022-01-25 06:26:50|8375.6|8372.8|8375.6|8372.8|8376|8373.2|8375.6|8372.8|4
1643092020000|2022-01-25 06:27:00|8376|8373.2|8375.1|8372.3|8376|8373.2|8374.6|8371.8|2
1643092030000|2022-01-25 06:27:10|8375.9|8373.1|8377|8374.2|8378|8375.2|8375.9|8373.1|34
1643092040000|2022-01-25 06:27:20|8376.6|8373.8|8377|8374.2|8377|8374.2|8376.6|8373.8|0
1643092050000|2022-01-25 06:27:30|8377.1|8374.3|8377.6|8374.8|8378|8375.2|8377.1|8374.3|3
1643092060000|2022-01-25 06:27:40|8378|8375.2|8377.1|8374.3|8378.1|8375.3|8376.6|8373.8|1
1643092070000|2022-01-25 06:27:50|8377|8374.2|8375.1|8372.3|8377|8374.2|8375|8372.2|26
1643092080000|2022-01-25 06:28:00|8375.5|8372.7|8375|8372.2|8377|8374.2|8375|8372.2|12
1643092090000|2022-01-25 06:28:10|8376|8373.2|8371.2|8368.4|8376|8373.2|8371.2|8368.4|15
1643092100000|2022-01-25 06:28:20|8371.6|8368.8|8372.4|8369.6|8372.8|8370|8371.6|8368.8|11
1643092110000|2022-01-25 06:28:30|8372|8369.2|8372|8369.2|8373|8370.2|8371.5|8368.7|9
1643092120000|2022-01-25 06:28:40|8371.6|8368.8|8371|8368.2|8371.9|8369.1|8371|8368.2|7
1643092130000|2022-01-25 06:28:50|8371.4|8368.6|8372|8369.2|8372|8369.2|8371.4|8368.6|5
1643092140000|2022-01-25 06:29:00|8371.6|8368.8|8371|8368.2|8372|8369.2|8371|8368.2|7
1643092150000|2022-01-25 06:29:10|8371.8|8369|8371|8368.2|8372|8369.2|8371|8368.2|12
1643092160000|2022-01-25 06:29:20|8370.1|8367.3|8370|8367.2|8371|8368.2|8369.9|8367.1|11
1643092170000|2022-01-25 06:29:30|8369.6|8366.8|8366|8363.2|8370|8367.2|8366|8363.2|25
1643092180000|2022-01-25 06:29:40|8366.6|8363.8|8368.6|8365.8|8368.9|8366.1|8366.1|8363.3|22
1643092190000|2022-01-25 06:29:50|8369|8366.2|8369|8366.2|8369|8366.2|8368.1|8365.3|3
1643092200000|2022-01-25 06:30:00|8369.8|8367|8367|8364.2|8370|8367.2|8366.2|8363.4|20
1643092210000|2022-01-25 06:30:10|8368|8365.2|8368|8365.2|8368|8365.2|8367|8364.2|6
1643092220000|2022-01-25 06:30:20|8367.6|8364.8|8365.2|8362.4|8367.6|8364.8|8365.2|8362.4|14
1643092230000|2022-01-25 06:30:30|8364.5|8361.7|8365|8362.2|8365|8362.2|8363|8360.2|29
1643092240000|2022-01-25 06:30:40|8364.6|8361.8|8364.8|8362|8364.8|8362|8364|8361.2|9
1643092250000|2022-01-25 06:30:50|8364.9|8362.1|8364|8361.2|8365|8362.2|8364|8361.2|4
1643092260000|2022-01-25 06:31:00|8364.8|8362|8365|8362.2|8365.8|8363|8364.2|8361.4|10
1643092270000|2022-01-25 06:31:10|8365.8|8363|8366|8363.2|8366.8|8364|8365.8|8363|9
1643092280000|2022-01-25 06:31:20|8365.6|8362.8|8367.4|8364.6|8367.4|8364.6|8365.6|8362.8|7
1643092290000|2022-01-25 06:31:30|8368|8365.2|8368|8365.2|8368.5|8365.7|8367|8364.2|25
1643092300000|2022-01-25 06:31:40|8367.6|8364.8|8366.6|8363.8|8367.6|8364.8|8366.2|8363.4|7
1643092310000|2022-01-25 06:31:50|8367|8364.2|8366|8363.2|8367|8364.2|8365.6|8362.8|11
1643092320000|2022-01-25 06:32:00|8366.8|8364|8365.5|8362.7|8367|8364.2|8365|8362.2|11
1643092330000|2022-01-25 06:32:10|8365.1|8362.3|8362.1|8359.3|8365.1|8362.3|8362|8359.2|45
1643092340000|2022-01-25 06:32:20|8362|8359.2|8362|8359.2|8362.4|8359.6|8362|8359.2|4
1643092350000|2022-01-25 06:32:30|8361.6|8358.8|8361|8358.2|8361.6|8358.8|8361|8358.2|6
1643092360000|2022-01-25 06:32:40|8361.4|8358.6|8362|8359.2|8362|8359.2|8361|8358.2|5
1643092370000|2022-01-25 06:32:50|8362.9|8360.1|8364|8361.2|8364|8361.2|8362.9|8360.1|18
1643092380000|2022-01-25 06:33:00|8365|8362.2|8364.6|8361.8|8365|8362.2|8363.6|8360.8|17
1643092390000|2022-01-25 06:33:10|8364.2|8361.4|8364.2|8361.4|8365|8362.2|8364.2|8361.4|10
1643092400000|2022-01-25 06:33:20|8364.6|8361.8|8364.2|8361.4|8365|8362.2|8364.2|8361.4|3
1643092410000|2022-01-25 06:33:30|8365|8362.2|8365.6|8362.8|8366|8363.2|8364.6|8361.8|8
1643092420000|2022-01-25 06:33:40|8365.2|8362.4|8365|8362.2|8365.6|8362.8|8364.2|8361.4|4
1643092440000|2022-01-25 06:34:00|8364.6|8361.8|8365.5|8362.7|8365.5|8362.7|8364.2|8361.4|7
1643092450000|2022-01-25 06:34:10|8366|8363.2|8368.5|8365.7|8368.5|8365.7|8365.1|8362.3|29
1643092460000|2022-01-25 06:34:20|8368.9|8366.1|8369|8366.2|8370|8367.2|8368.5|8365.7|21
1643092470000|2022-01-25 06:34:30|8368.6|8365.8|8368.5|8365.7|8369|8366.2|8368|8365.2|8
1643092480000|2022-01-25 06:34:40|8368.4|8365.6|8369.6|8366.8|8370|8367.2|8368|8365.2|2
1643092490000|2022-01-25 06:34:50|8369.5|8366.7|8370|8367.2|8370|8367.2|8369|8366.2|3
1643092500000|2022-01-25 06:35:00|8369.6|8366.8|8368|8365.2|8369.6|8366.8|8368|8365.2|4
1643092510000|2022-01-25 06:35:10|8369|8366.2|8370|8367.2|8371|8368.2|8369|8366.2|9
1643092520000|2022-01-25 06:35:20|8370.4|8367.6|8371.6|8368.8|8372|8369.2|8370.1|8367.3|3
1643092530000|2022-01-25 06:35:30|8372|8369.2|8374|8371.2|8374|8371.2|8371.1|8368.3|9
1643092540000|2022-01-25 06:35:40|8373.6|8370.8|8374|8371.2|8374.5|8371.7|8373.1|8370.3|16
1643092550000|2022-01-25 06:35:50|8373.6|8370.8|8376|8373.2|8376|8373.2|8373.6|8370.8|11
1643092560000|2022-01-25 06:36:00|8376.4|8373.6|8378|8375.2|8378|8375.2|8375.6|8372.8|8
1643092570000|2022-01-25 06:36:10|8377.6|8374.8|8376.6|8373.8|8378.5|8375.7|8376.6|8373.8|11
1643092580000|2022-01-25 06:36:20|8377|8374.2|8376|8373.2|8377|8374.2|8376|8373.2|20
1643092590000|2022-01-25 06:36:30|8375.2|8372.4|8375|8372.2|8375.2|8372.4|8373.2|8370.4|33
1643092600000|2022-01-25 06:36:40|8374.2|8371.4|8374.1|8371.3|8375|8372.2|8374|8371.2|11
1643092610000|2022-01-25 06:36:50|8374|8371.2|8372|8369.2|8374|8371.2|8372|8369.2|5
1643092620000|2022-01-25 06:37:00|8372.1|8369.3|8372|8369.2|8375|8372.2|8372|8369.2|21
1643092630000|2022-01-25 06:37:10|8372.4|8369.6|8371|8368.2|8372.9|8370.1|8371|8368.2|9
1643092640000|2022-01-25 06:37:20|8371.4|8368.6|8371.6|8368.8|8372|8369.2|8371|8368.2|7
1643092650000|2022-01-25 06:37:30|8371.2|8368.4|8371.2|8368.4|8372|8369.2|8371.1|8368.3|4
1643092660000|2022-01-25 06:37:40|8371.6|8368.8|8370.1|8367.3|8372|8369.2|8370.1|8367.3|18
1643092670000|2022-01-25 06:37:50|8370.6|8367.8|8370.2|8367.4|8370.6|8367.8|8370.2|8367.4|1
1643092680000|2022-01-25 06:38:00|8370.6|8367.8|8373|8370.2|8374|8371.2|8370.6|8367.8|29
1643092690000|2022-01-25 06:38:10|8373.8|8371|8375|8372.2|8375|8372.2|8373.8|8371|3
1643092700000|2022-01-25 06:38:20|8375.4|8372.6|8374|8371.2|8375.5|8372.7|8374|8371.2|14
1643092710000|2022-01-25 06:38:30|8374.4|8371.6|8376|8373.2|8376.4|8373.6|8374.4|8371.6|5
1643092720000|2022-01-25 06:38:40|8375.6|8372.8|8375.4|8372.6|8375.6|8372.8|8374|8371.2|10
1643092730000|2022-01-25 06:38:50|8375.9|8373.1|8375|8372.2|8375.9|8373.1|8375|8372.2|5
1643092740000|2022-01-25 06:39:00|8374.6|8371.8|8376|8373.2|8376|8373.2|8374.5|8371.7|3
1643092750000|2022-01-25 06:39:10|8376.5|8373.7|8376|8373.2|8376.5|8373.7|8376|8373.2|6
1643092760000|2022-01-25 06:39:20|8377|8374.2|8378|8375.2|8378.1|8375.3|8377|8374.2|20
1643092770000|2022-01-25 06:39:30|8377.2|8374.4|8377|8374.2|8377.2|8374.4|8376.1|8373.3|7
1643092780000|2022-01-25 06:39:40|8376.6|8373.8|8376.5|8373.7|8376.8|8374|8376|8373.2|10
1643092790000|2022-01-25 06:39:50|8377|8374.2|8375|8372.2|8377|8374.2|8375|8372.2|9
1643092800000|2022-01-25 06:40:00|8374.6|8371.8|8375|8372.2|8376|8373.2|8374.6|8371.8|7
1643092810000|2022-01-25 06:40:10|8375.1|8372.3|8375.2|8372.4|8376|8373.2|8375.1|8372.3|20
1643092820000|2022-01-25 06:40:20|8375.1|8372.3|8379|8376.2|8380.1|8377.3|8374.6|8371.8|92
1643092830000|2022-01-25 06:40:30|8378.2|8375.4|8378.1|8375.3|8378.2|8375.4|8377.6|8374.8|4
1643092840000|2022-01-25 06:40:40|8378|8375.2|8377|8374.2|8378|8375.2|8376.1|8373.3|27
1643092850000|2022-01-25 06:40:50|8376.6|8373.8|8374.6|8371.8|8376.6|8373.8|8374.6|8371.8|1
1643092860000|2022-01-25 06:41:00|8374.2|8371.4|8375|8372.2|8375.6|8372.8|8374|8371.2|4
1643092870000|2022-01-25 06:41:10|8374.6|8371.8|8373|8370.2|8374.6|8371.8|8373|8370.2|6
1643092880000|2022-01-25 06:41:20|8373.4|8370.6|8373.6|8370.8|8374|8371.2|8373.4|8370.6|2
1643092890000|2022-01-25 06:41:30|8373.2|8370.4|8373.6|8370.8|8374|8371.2|8373|8370.2|12
1643092900000|2022-01-25 06:41:40|8373.2|8370.4|8373|8370.2|8373.2|8370.4|8372|8369.2|4
1643092910000|2022-01-25 06:41:50|8372.6|8369.8|8373|8370.2|8373|8370.2|8372|8369.2|7
1643092920000|2022-01-25 06:42:00|8372.6|8369.8|8372.4|8369.6|8373|8370.2|8371.6|8368.8|0
1643092930000|2022-01-25 06:42:10|8372.5|8369.7|8372.4|8369.6|8373|8370.2|8372|8369.2|1
1643092940000|2022-01-25 06:42:20|8372|8369.2|8372|8369.2|8372|8369.2|8371|8368.2|2
1643092950000|2022-01-25 06:42:30|8372.4|8369.6|8372.9|8370.1|8373|8370.2|8372|8369.2|2
1643092960000|2022-01-25 06:42:40|8373|8370.2|8372|8369.2|8373|8370.2|8372|8369.2|4
1643092970000|2022-01-25 06:42:50|8371.6|8368.8|8373|8370.2|8373.8|8371|8371.6|8368.8|11
1643092980000|2022-01-25 06:43:00|8373.4|8370.6|8374|8371.2|8374|8371.2|8373|8370.2|4
1643092990000|2022-01-25 06:43:10|8375|8372.2|8375|8372.2|8376.4|8373.6|8374.6|8371.8|9
1643093000000|2022-01-25 06:43:20|8375.9|8373.1|8375.9|8373.1|8376|8373.2|8375|8372.2|5
1643093010000|2022-01-25 06:43:30|8376|8373.2|8373.4|8370.6|8376|8373.2|8373|8370.2|14
1643093020000|2022-01-25 06:43:40|8373|8370.2|8373.6|8370.8|8374|8371.2|8373|8370.2|9
1643093030000|2022-01-25 06:43:50|8374|8371.2|8371.6|8368.8|8374|8371.2|8371.6|8368.8|4
1643093040000|2022-01-25 06:44:00|8372|8369.2|8371.6|8368.8|8372|8369.2|8371|8368.2|13
1643093050000|2022-01-25 06:44:10|8372|8369.2|8371|8368.2|8374.4|8371.6|8371|8368.2|40
1643093060000|2022-01-25 06:44:20|8371.4|8368.6|8370.4|8367.6|8371.4|8368.6|8370|8367.2|17
1643093070000|2022-01-25 06:44:30|8370|8367.2|8373.4|8370.6|8374.8|8372|8369.5|8366.7|229
1643093080000|2022-01-25 06:44:40|8373.8|8371|8374.4|8371.6|8374.8|8372|8373.4|8370.6|5
1643093090000|2022-01-25 06:44:50|8374.8|8372|8374.4|8371.6|8374.8|8372|8373.4|8370.6|10
1643093100000|2022-01-25 06:45:00|8374|8371.2|8373.9|8371.1|8374.4|8371.6|8372.8|8370|81
1643093110000|2022-01-25 06:45:10|8373.8|8371|8372.8|8370|8373.8|8371|8372.8|8370|6
1643093120000|2022-01-25 06:45:20|8372.7|8369.9|8372.8|8370|8372.8|8370|8371.4|8368.6|9
1643093130000|2022-01-25 06:45:30|8372.4|8369.6|8372.3|8369.5|8372.8|8370|8371.4|8368.6|4
1643093140000|2022-01-25 06:45:40|8371.9|8369.1|8371.8|8369|8371.9|8369.1|8371.8|8369|0
1643093150000|2022-01-25 06:45:50|8371.4|8368.6|8370.8|8368|8371.4|8368.6|8370.8|8368|8
1643093160000|2022-01-25 06:46:00|8370.4|8367.6|8371.8|8369|8371.8|8369|8370.4|8367.6|12
1643093170000|2022-01-25 06:46:10|8371.4|8368.6|8373.4|8370.6|8373.8|8371|8370.9|8368.1|17
1643093180000|2022-01-25 06:46:20|8373.8|8371|8371.4|8368.6|8373.8|8371|8371|8368.2|5
1643093190000|2022-01-25 06:46:30|8371.8|8369|8374.4|8371.6|8374.4|8371.6|8371.8|8369|15
1643093200000|2022-01-25 06:46:40|8374.8|8372|8374.8|8372|8375.2|8372.4|8374.8|8372|3
1643093210000|2022-01-25 06:46:50|8373.9|8371.1|8374.4|8371.6|8374.4|8371.6|8373.8|8371|1
1643093220000|2022-01-25 06:47:00|8374.8|8372|8374.8|8372|8375.3|8372.5|8374.4|8371.6|4
1643093230000|2022-01-25 06:47:10|8374.4|8371.6|8375.8|8373|8375.8|8373|8374.4|8371.6|1
1643093240000|2022-01-25 06:47:20|8376.6|8373.8|8375.8|8373|8376.8|8374|8375.8|8373|4
1643093250000|2022-01-25 06:47:30|8374.9|8372.1|8374.8|8372|8375.6|8372.8|8374.8|8372|15
1643093270000|2022-01-25 06:47:50|8375.2|8372.4|8377.2|8374.4|8377.4|8374.6|8375.2|8372.4|16
1643093280000|2022-01-25 06:48:00|8377.3|8374.5|8377.4|8374.6|8377.8|8375|8376.8|8374|8
1643093290000|2022-01-25 06:48:10|8377.8|8375|8378.4|8375.6|8378.8|8376|8377.4|8374.6|9
1643093300000|2022-01-25 06:48:20|8378.8|8376|8377.8|8375|8379.8|8377|8377.8|8375|24
1643093310000|2022-01-25 06:48:30|8378.2|8375.4|8379.4|8376.6|8379.8|8377|8378.2|8375.4|55
1643093320000|2022-01-25 06:48:40|8379.8|8377|8382.2|8379.4|8382.2|8379.4|8379.8|8377|52
1643093330000|2022-01-25 06:48:50|8381.8|8379|8380.8|8378|8382.2|8379.4|8380.8|8378|7
1643093340000|2022-01-25 06:49:00|8381.6|8378.8|8380.8|8378|8381.8|8379|8379.9|8377.1|13
1643093350000|2022-01-25 06:49:10|8380.4|8377.6|8379.9|8377.1|8380.8|8378|8379.8|8377|5
1643093360000|2022-01-25 06:49:20|8380.3|8377.5|8380.8|8378|8380.8|8378|8379.9|8377.1|14
1643093370000|2022-01-25 06:49:30|8380.4|8377.6|8380.8|8378|8380.8|8378|8380.4|8377.6|2
1643093380000|2022-01-25 06:49:40|8381.8|8379|8381.3|8378.5|8381.8|8379|8380.8|8378|8
1643093390000|2022-01-25 06:49:50|8381.8|8379|8380.8|8378|8381.8|8379|8380.4|8377.6|6
1643093400000|2022-01-25 06:50:00|8381.2|8378.4|8381.8|8379|8382.8|8380|8380.8|8378|32
1643093410000|2022-01-25 06:50:10|8381|8378.2|8380.8|8378|8381|8378.2|8380.4|8377.6|5
1643093420000|2022-01-25 06:50:20|8381.3|8378.5|8381.9|8379.1|8382.8|8380|8381.3|8378.5|13
1643093430000|2022-01-25 06:50:30|8382.2|8379.4|8382.8|8380|8382.8|8380|8381.9|8379.1|5
1643093440000|2022-01-25 06:50:40|8382.4|8379.6|8381.9|8379.1|8382.8|8380|8381.9|8379.1|3
1643093450000|2022-01-25 06:50:50|8381.8|8379|8381.8|8379|8382.2|8379.4|8381.8|8379|0
1643093460000|2022-01-25 06:51:00|8382.2|8379.4|8381.9|8379.1|8382.8|8380|8381.9|8379.1|15
1643093470000|2022-01-25 06:51:10|8382.3|8379.5|8382.8|8380|8382.8|8380|8381.9|8379.1|0
1643093480000|2022-01-25 06:51:20|8381.9|8379.1|8381.9|8379.1|8382.8|8380|8381.9|8379.1|9
1643093490000|2022-01-25 06:51:30|8382.3|8379.5|8382.8|8380|8382.8|8380|8381.8|8379|4
1643093500000|2022-01-25 06:51:40|8382.4|8379.6|8382.8|8380|8382.8|8380|8382.4|8379.6|2
1643093510000|2022-01-25 06:51:50|||||||||12
1643093520000|2022-01-25 06:52:00|8382.4|8379.6|8383.8|8381|8383.9|8381.1|8382|8379.2|57
1643093530000|2022-01-25 06:52:10|8384.6|8381.8|8382.4|8379.6|8384.6|8381.8|8381.8|8379|25
1643093540000|2022-01-25 06:52:20|8382|8379.2|8381.8|8379|8382.8|8380|8381.4|8378.6|34
1643093550000|2022-01-25 06:52:30|8381.4|8378.6|8381.9|8379.1|8382.3|8379.5|8381.4|8378.6|8
1643093560000|2022-01-25 06:52:40|8381.1|8378.3|8381.3|8378.5|8381.8|8379|8381.1|8378.3|13
1643093570000|2022-01-25 06:52:50|8380.9|8378.1|8379.8|8377|8380.9|8378.1|8378.9|8376.1|21
1643093580000|2022-01-25 06:53:00|8380.4|8377.6|8379.9|8377.1|8380.8|8378|8379.9|8377.1|28
1643093590000|2022-01-25 06:53:10|8379.8|8377|8382.4|8379.6|8382.4|8379.6|8378.9|8376.1|36
1643093600000|2022-01-25 06:53:20|8382.8|8380|8382.4|8379.6|8383.8|8381|8382.4|8379.6|11
1643093610000|2022-01-25 06:53:30|8382.8|8380|8383.8|8381|8383.8|8381|8382.8|8380|12
1643093620000|2022-01-25 06:53:40|8382.9|8380.1|8381.9|8379.1|8382.9|8380.1|8381.9|8379.1|4
1643093630000|2022-01-25 06:53:50|8382.3|8379.5|8381.4|8378.6|8382.8|8380|8381.4|8378.6|22
1643093640000|2022-01-25 06:54:00|8381.8|8379|8383.4|8380.6|8383.8|8381|8381.8|8379|17
1643093650000|2022-01-25 06:54:10|8383.8|8381|8384.4|8381.6|8384.8|8382|8383.8|8381|38
1643093660000|2022-01-25 06:54:20|8384|8381.2|8384.8|8382|8384.8|8382|8383.4|8380.6|10
1643093670000|2022-01-25 06:54:30|8385.4|8382.6|8385.8|8383|8385.8|8383|8385.4|8382.6|7
1643093680000|2022-01-25 06:54:40|8384.9|8382.1|8384.9|8382.1|8385.4|8382.6|8383.9|8381.1|22
1643093690000|2022-01-25 06:54:50|8384.8|8382|8384.8|8382|8384.8|8382|8384.8|8382|2
1643093700000|2022-01-25 06:55:00|8384.4|8381.6|8383.9|8381.1|8384.8|8382|8383.9|8381.1|5
1643093710000|2022-01-25 06:55:10|8384.4|8381.6|8384.4|8381.6|8384.4|8381.6|8383.8|8381|0
1643093720000|2022-01-25 06:55:20|8384|8381.2|8383.8|8381|8384|8381.2|8382.9|8380.1|17
1643093730000|2022-01-25 06:55:30|8383.7|8380.9|8384.8|8382|8384.8|8382|8382.4|8379.6|7
1643093740000|2022-01-25 06:55:40|8384.4|8381.6|8384.9|8382.1|8385.9|8383.1|8384.4|8381.6|18
1643093750000|2022-01-25 06:55:50|8385.3|8382.5|8384.9|8382.1|8385.4|8382.6|8384.9|8382.1|52
1643093760000|2022-01-25 06:56:00|8385|8382.2|8384.9|8382.1|8385.4|8382.6|8384.9|8382.1|3
1643093780000|2022-01-25 06:56:20|8383.9|8381.1|8384.4|8381.6|8384.8|8382|8383.9|8381.1|26
1643093790000|2022-01-25 06:56:30|8384.8|8382|8383.9|8381.1|8384.8|8382|8383.9|8381.1|3
1643093800000|2022-01-25 06:56:40|8383.5|8380.7|8383.4|8380.6|8383.8|8381|8383.4|8380.6|28
1643093810000|2022-01-25 06:56:50|8383.8|8381|8381.8|8379|8383.8|8381|8380.8|8378|19
1643093820000|2022-01-25 06:57:00|8382.2|8379.4|8380.4|8377.6|8382.7|8379.9|8380.4|8377.6|7
1643093830000|2022-01-25 06:57:10|8379.9|8377.1|8380.4|8377.6|8380.8|8378|8379.9|8377.1|10
1643093840000|2022-01-25 06:57:20|8380.8|8378|8380.4|8377.6|8380.8|8378|8379.9|8377.1|3
1643093850000|2022-01-25 06:57:30|8379.9|8377.1|8380.8|8378|8380.8|8378|8379.8|8377|8
1643093860000|2022-01-25 06:57:40|8380.4|8377.6|8379.9|8377.1|8380.4|8377.6|8379.9|8377.1|12
1643093870000|2022-01-25 06:57:50|||||||||2
1643093880000|2022-01-25 06:58:00|8380.4|8377.6|8380.8|8378|8380.9|8378.1|8379.9|8377.1|13
1643093890000|2022-01-25 06:58:10|8380.7|8377.9|8378.9|8376.1|8380.7|8377.9|8378.8|8376|27
1643093900000|2022-01-25 06:58:20|8379.3|8376.5|8379.8|8377|8379.8|8377|8379.3|8376.5|11
1643093910000|2022-01-25 06:58:30|8378.9|8376.1|8378.4|8375.6|8379.8|8377|8377.9|8375.1|13
1643093920000|2022-01-25 06:58:40|8378.3|8375.5|8378.9|8376.1|8379.8|8377|8378.3|8375.5|3
1643093930000|2022-01-25 06:58:50|8379.4|8376.6|8378.9|8376.1|8379.8|8377|8378.9|8376.1|2
1643093940000|2022-01-25 06:59:00|8379.3|8376.5|8378.9|8376.1|8379.4|8376.6|8378.9|8376.1|5
1643093950000|2022-01-25 06:59:10|8378.8|8376|8376.4|8373.6|8378.8|8376|8376.4|8373.6|23
1643093960000|2022-01-25 06:59:20|8375.9|8373.1|8378.4|8375.6|8378.8|8376|8375.9|8373.1|9
1643093970000|2022-01-25 06:59:30|8377.8|8375|8378.8|8376|8379.4|8376.6|8377.8|8375|6
1643093980000|2022-01-25 06:59:40|8378.9|8376.1|8379.4|8376.6|8380.3|8377.5|8378.9|8376.1|13
1643093990000|2022-01-25 06:59:50|8378.8|8376|8379.4|8376.6|8379.4|8376.6|8378.4|8375.6|4
1643094000000|2022-01-25 07:00:00|8379.8|8377|8382.8|8380|8382.8|8380|8379.3|8376.5|18
1643094010000|2022-01-25 07:00:10|8383.8|8381|8387.7|8384.9|8387.7|8384.9|8383.8|8381|78
1643094020000|2022-01-25 07:00:20|8388.1|8385.3|8394.3|8391.5|8394.7|8391.9|8388.1|8385.3|165
1643094030000|2022-01-25 07:00:30|8394.7|8391.9|8392.8|8390|8395.8|8393|8392.8|8390|71
1643094040000|2022-01-25 07:00:40|8393.2|8390.4|8391.8|8389|8393.8|8391|8391.8|8389|24
1643094050000|2022-01-25 07:00:50|8390.8|8388|8388.8|8386|8392.8|8390|8388.8|8386|8
1643094060000|2022-01-25 07:01:00|8388.3|8385.5|8385.8|8383|8388.3|8385.5|8385.8|8383|17
1643094070000|2022-01-25 07:01:10|8386.2|8383.4|8382.3|8379.5|8386.3|8383.5|8381.8|8379|53
1643094080000|2022-01-25 07:01:20|8382.7|8379.9|8381.4|8378.6|8382.8|8380|8381.3|8378.5|10
1643094090000|2022-01-25 07:01:30|8381.7|8378.9|8379.8|8377|8381.8|8379|8379.8|8377|14
1643094100000|2022-01-25 07:01:40|8379.3|8376.5|8378.8|8376|8379.8|8377|8377.3|8374.5|20
1643094110000|2022-01-25 07:01:50|8378.9|8376.1|8380.8|8378|8380.8|8378|8378.8|8376|15
1643094120000|2022-01-25 07:02:00|8380.9|8378.1|8384.2|8381.4|8384.3|8381.5|8380.9|8378.1|12
1643094130000|2022-01-25 07:02:10|8383.8|8381|8382.8|8380|8383.8|8381|8381.8|8379|7
1643094140000|2022-01-25 07:02:20|8383.2|8380.4|8388.8|8386|8389.8|8387|8383.2|8380.4|27
1643094150000|2022-01-25 07:02:30|8388.4|8385.6|8388.8|8386|8388.8|8386|8388.3|8385.5|5
1643094160000|2022-01-25 07:02:40|8389.3|8386.5|8387.8|8385|8390.8|8388|8387.8|8385|29
1643094170000|2022-01-25 07:02:50|8388.3|8385.5|8389.3|8386.5|8389.3|8386.5|8388.3|8385.5|4
1643094180000|2022-01-25 07:03:00|8389.2|8386.4|8388.8|8386|8389.9|8387.1|8388|8385.2|40
1643094190000|2022-01-25 07:03:10|8389.3|8386.5|8386.3|8383.5|8389.8|8387|8385.8|8383|10
1643094200000|2022-01-25 07:03:20|8385.9|8383.1|8386.8|8384|8386.8|8384|8385.8|8383|6
1643094210000|2022-01-25 07:03:30|8386.3|8383.5|8384.8|8382|8386.3|8383.5|8384.8|8382|9
1643094220000|2022-01-25 07:03:40|8384|8381.2|8383.8|8381|8384|8381.2|8383.8|8381|5
1643094230000|2022-01-25 07:03:50|8382.6|8379.8|8381.8|8379|8382.6|8379.8|8381.8|8379|10
1643094240000|2022-01-25 07:04:00|8382.8|8380|8377.3|8374.5|8384.3|8381.5|8377.3|8374.5|62
1643094250000|2022-01-25 07:04:10|8376.8|8374|8377.8|8375|8378.8|8376|8376.3|8373.5|31
1643094260000|2022-01-25 07:04:20|8379.3|8376.5|8380.8|8378|8382.3|8379.5|8377.8|8375|65
1643094270000|2022-01-25 07:04:30|8381.2|8378.4|8378.9|8376.1|8381.3|8378.5|8378.9|8376.1|18
1643094280000|2022-01-25 07:04:40|8378.8|8376|8379.4|8376.6|8380.8|8378|8378.8|8376|10
1643094290000|2022-01-25 07:04:50|8378.9|8376.1|8376.1|8373.3|8378.9|8376.1|8375.8|8373|17
1643094300000|2022-01-25 07:05:00|8376.5|8373.7|8374.8|8372|8377.6|8374.8|8374.8|8372|11
1643094310000|2022-01-25 07:05:10|8374.4|8371.6|8372.9|8370.1|8374.8|8372|8372.9|8370.1|31
1643094320000|2022-01-25 07:05:20|8372.8|8370|8373.3|8370.5|8373.8|8371|8372.4|8369.6|16
1643094330000|2022-01-25 07:05:30|8373.6|8370.8|8374.8|8372|8374.8|8372|8372.9|8370.1|10
1643094340000|2022-01-25 07:05:40|8375.8|8373|8375.3|8372.5|8376.8|8374|8374.8|8372|13
1643094350000|2022-01-25 07:05:50|8374.9|8372.1|8373.8|8371|8374.9|8372.1|8371.9|8369.1|28
1643094360000|2022-01-25 07:06:00|8373.9|8371.1|8375.3|8372.5|8375.3|8372.5|8372.8|8370|23
1643094370000|2022-01-25 07:06:10|8376.1|8373.3|8376.8|8374|8376.8|8374|8375|8372.2|9
1643094380000|2022-01-25 07:06:20|8376.3|8373.5|8373.3|8370.5|8376.3|8373.5|8372.8|8370|10
1643094390000|2022-01-25 07:06:30|8372.8|8370|8373.8|8371|8375.5|8372.7|8372.8|8370|10
1643094400000|2022-01-25 07:06:40|8374.1|8371.3|8374.1|8371.3|8374.3|8371.5|8372.8|8370|7
1643094410000|2022-01-25 07:06:50|8374.3|8371.5|8371.8|8369|8375.8|8373|8370.8|8368|18
1643094420000|2022-01-25 07:07:00|8372.3|8369.5|8368.7|8365.9|8373.1|8370.3|8368.7|8365.9|27
1643094430000|2022-01-25 07:07:10|8369.1|8366.3|8367.2|8364.4|8371.2|8368.4|8365.7|8362.9|109
1643094440000|2022-01-25 07:07:20|8367.7|8364.9|8369.1|8366.3|8369.1|8366.3|8367.7|8364.9|11
1643094450000|2022-01-25 07:07:30|8368.7|8365.9|8368.1|8365.3|8369.1|8366.3|8367.7|8364.9|11
1643094460000|2022-01-25 07:07:40|8367.7|8364.9|8365.7|8362.9|8368.1|8365.3|8364.4|8361.6|54
1643094470000|2022-01-25 07:07:50|8365|8362.2|8363.7|8360.9|8365|8362.2|8362.4|8359.6|64
1643094480000|2022-01-25 07:08:00|8363.4|8360.6|8363.1|8360.3|8364.1|8361.3|8361.7|8358.9|46
1643094490000|2022-01-25 07:08:10|8362.7|8359.9|8364.1|8361.3|8364.7|8361.9|8362.7|8359.9|20
1643094500000|2022-01-25 07:08:20|8364.2|8361.4|8364.7|8361.9|8364.7|8361.9|8363.7|8360.9|9
1643094510000|2022-01-25 07:08:30|8365.7|8362.9|8359.7|8356.9|8365.7|8362.9|8357.7|8354.9|65
1643094520000|2022-01-25 07:08:40|8360.5|8357.7|8358.7|8355.9|8360.7|8357.9|8358.7|8355.9|15
1643094530000|2022-01-25 07:08:50|8357.7|8354.9|8357.7|8354.9|8358.7|8355.9|8357.2|8354.4|24
1643094540000|2022-01-25 07:09:00|8358.1|8355.3|8362.1|8359.3|8363.7|8360.9|8358.1|8355.3|26
1643094550000|2022-01-25 07:09:10|8361.7|8358.9|8362.7|8359.9|8363.7|8360.9|8361.7|8358.9|10
1643094560000|2022-01-25 07:09:20|8362.6|8359.8|8360.7|8357.9|8362.6|8359.8|8359.7|8356.9|18
1643094570000|2022-01-25 07:09:30|8360.6|8357.8|8360.7|8357.9|8361.7|8358.9|8360.6|8357.8|9
1643094580000|2022-01-25 07:09:40|8361.1|8358.3|8361.6|8358.8|8362.1|8359.3|8361.1|8358.3|4
1643094590000|2022-01-25 07:09:50|8361.7|8358.9|8365.6|8362.8|8366.6|8363.8|8361.7|8358.9|11
1643094600000|2022-01-25 07:10:00|8365.7|8362.9|8364.6|8361.8|8366.5|8363.7|8363.6|8360.8|7
1643094610000|2022-01-25 07:10:10|8364.2|8361.4|8367.6|8364.8|8367.6|8364.8|8364.1|8361.3|12
1643094620000|2022-01-25 07:10:20|8368.4|8365.6|8366.6|8363.8|8369.1|8366.3|8365.2|8362.4|19
1643094630000|2022-01-25 07:10:30|8366.1|8363.3|8366.7|8363.9|8367.7|8364.9|8365.1|8362.3|13
1643094640000|2022-01-25 07:10:40|8367.1|8364.3|8365.2|8362.4|8367.1|8364.3|8364.6|8361.8|8
1643094650000|2022-01-25 07:10:50|8364.7|8361.9|8361.1|8358.3|8364.7|8361.9|8360.7|8357.9|9
1643094660000|2022-01-25 07:11:00|8360.7|8357.9|8365.3|8362.5|8366.7|8363.9|8360.7|8357.9|6
1643094670000|2022-01-25 07:11:10|8365.2|8362.4|8365.7|8362.9|8365.7|8362.9|8364.7|8361.9|0
1643094680000|2022-01-25 07:11:20|8366.1|8363.3|8363.7|8360.9|8366.1|8363.3|8363.7|8360.9|6
1643094690000|2022-01-25 07:11:30|8364.1|8361.3|8363.1|8360.3|8365.7|8362.9|8363.1|8360.3|6
1643094700000|2022-01-25 07:11:40|8362.7|8359.9|8364.1|8361.3|8365.1|8362.3|8361.7|8358.9|6
1643094710000|2022-01-25 07:11:50|8363.7|8360.9|8363.8|8361|8365.7|8362.9|8363.7|8360.9|9
1643094720000|2022-01-25 07:12:00|8363.7|8360.9|8361.7|8358.9|8365.7|8362.9|8361.7|8358.9|12
1643094730000|2022-01-25 07:12:10|8362.1|8359.3|8362.1|8359.3|8363.1|8360.3|8361.2|8358.4|7
1643094740000|2022-01-25 07:12:20|8362.3|8359.5|8362.2|8359.4|8362.7|8359.9|8361.7|8358.9|1
1643094750000|2022-01-25 07:12:30|8362.1|8359.3|8362.1|8359.3|8362.7|8359.9|8361.1|8358.3|0
1643094760000|2022-01-25 07:12:40|8361.7|8358.9|8361.2|8358.4|8362.7|8359.9|8361.1|8358.3|9
1643094770000|2022-01-25 07:12:50|8360.7|8357.9|8359.7|8356.9|8361.7|8358.9|8358.6|8355.8|9
1643094780000|2022-01-25 07:13:00|8359.1|8356.3|8361.6|8358.8|8361.7|8358.9|8358.7|8355.9|10
1643094790000|2022-01-25 07:13:10|8361.7|8358.9|8360.7|8357.9|8361.7|8358.9|8360.2|8357.4|11
1643094800000|2022-01-25 07:13:20|8360.3|8357.5|8366.2|8363.4|8366.7|8363.9|8360.3|8357.5|12
1643094810000|2022-01-25 07:13:30|8366.3|8363.5|8363.7|8360.9|8366.3|8363.5|8363.2|8360.4|8
1643094820000|2022-01-25 07:13:40|8363.3|8360.5|8363.7|8360.9|8363.7|8360.9|8362.7|8359.9|7
1643094830000|2022-01-25 07:13:50|8363.3|8360.5|8362.3|8359.5|8363.7|8360.9|8362.2|8359.4|9
1643094840000|2022-01-25 07:14:00|8362.7|8359.9|8363.7|8360.9|8364.3|8361.5|8362.7|8359.9|8
1643094850000|2022-01-25 07:14:10|8363.2|8360.4|8362.2|8359.4|8363.7|8360.9|8362.2|8359.4|1
1643094860000|2022-01-25 07:14:20|8362.3|8359.5|8363.2|8360.4|8363.7|8360.9|8361.2|8358.4|18
1643094870000|2022-01-25 07:14:30|8363.7|8360.9|8365.7|8362.9|8366.7|8363.9|8363.7|8360.9|5
1643094880000|2022-01-25 07:14:40|8365.6|8362.8|8364.7|8361.9|8366.7|8363.9|8364.7|8361.9|23
1643094890000|2022-01-25 07:14:50|8364.3|8361.5|8362.7|8359.9|8364.7|8361.9|8362.2|8359.4|6
1643094900000|2022-01-25 07:15:00|8363.6|8360.8|8367.1|8364.3|8368.7|8365.9|8363.6|8360.8|30
1643094910000|2022-01-25 07:15:10|8366.7|8363.9|8366.1|8363.3|8367.6|8364.8|8364.7|8361.9|6
1643094920000|2022-01-25 07:15:20|8366.2|8363.4|8370.7|8367.9|8371.3|8368.5|8366.2|8363.4|24
1643094930000|2022-01-25 07:15:30|8369.9|8367.1|8364.3|8361.5|8370.1|8367.3|8364.2|8361.4|26
1643094940000|2022-01-25 07:15:40|8364.2|8361.4|8364.6|8361.8|8364.7|8361.9|8363.7|8360.9|3
1643094950000|2022-01-25 07:15:50|8364.3|8361.5|8366.6|8363.8|8366.7|8363.9|8363.7|8360.9|6
1643094960000|2022-01-25 07:16:00|8365.8|8363|8367.6|8364.8|8367.6|8364.8|8365.7|8362.9|8
1643094970000|2022-01-25 07:16:10|8367.2|8364.4|8368.1|8365.3|8368.2|8365.4|8366.7|8363.9|8
1643094980000|2022-01-25 07:16:20|8367.7|8364.9|8369.1|8366.3|8369.1|8366.3|8367.7|8364.9|4
1643094990000|2022-01-25 07:16:30|8368.7|8365.9|8369.1|8366.3|8369.7|8366.9|8367.7|8364.9|12
1643095000000|2022-01-25 07:16:40|8369.7|8366.9|8368.1|8365.3|8369.7|8366.9|8367.7|8364.9|2
1643095010000|2022-01-25 07:16:50|8367.7|8364.9|8364.7|8361.9|8367.7|8364.9|8364.7|8361.9|4
1643095020000|2022-01-25 07:17:00|8364.6|8361.8|8363.7|8360.9|8365.7|8362.9|8363.2|8360.4|14
1643095030000|2022-01-25 07:17:10|8363.8|8361|8364.7|8361.9|8365.7|8362.9|8363.7|8360.9|9
1643095040000|2022-01-25 07:17:20|8365.1|8362.3|8364.7|8361.9|8365.7|8362.9|8364.2|8361.4|5
1643095050000|2022-01-25 07:17:30|8364.2|8361.4|8366.1|8363.3|8366.7|8363.9|8364.2|8361.4|1
1643095060000|2022-01-25 07:17:40|8366.6|8363.8|8363.7|8360.9|8366.6|8363.8|8363.7|8360.9|2
1643095070000|2022-01-25 07:17:50|8363.1|8360.3|8363.3|8360.5|8364.6|8361.8|8362.2|8359.4|11
1643095080000|2022-01-25 07:18:00|8363.1|8360.3|8361.7|8358.9|8363.1|8360.3|8358.7|8355.9|25
1643095090000|2022-01-25 07:18:10|8362.1|8359.3|8361.7|8358.9|8363.7|8360.9|8361.7|8358.9|15
1643095100000|2022-01-25 07:18:20|8360.8|8358|8361.7|8358.9|8362.3|8359.5|8359.7|8356.9|9
1643095110000|2022-01-25 07:18:30|8360.9|8358.1|8360.7|8357.9|8361.3|8358.5|8359.7|8356.9|5
1643095120000|2022-01-25 07:18:40|8361.5|8358.7|8361.2|8358.4|8363.2|8360.4|8359.7|8356.9|20
1643095130000|2022-01-25 07:18:50|8361.1|8358.3|8360.7|8357.9|8361.7|8358.9|8359.7|8356.9|1
1643095140000|2022-01-25 07:19:00|8359.8|8357|8361.8|8359|8362.7|8359.9|8359.7|8356.9|12
1643095150000|2022-01-25 07:19:10|8361.7|8358.9|8362.1|8359.3|8364.1|8361.3|8361.7|8358.9|97
1643095160000|2022-01-25 07:19:20|8361.6|8358.8|8361.1|8358.3|8361.6|8358.8|8359.5|8356.7|21
1643095170000|2022-01-25 07:19:30|8361.5|8358.7|8365.6|8362.8|8367.5|8364.7|8361.5|8358.7|9
1643095180000|2022-01-25 07:19:40|8366.1|8363.3|8365.6|8362.8|8366.6|8363.8|8365.1|8362.3|7
1643095190000|2022-01-25 07:19:50|8366.1|8363.3|8367.6|8364.8|8367.6|8364.8|8366.1|8363.3|6
1643095200000|2022-01-25 07:20:00|8367.5|8364.7|8367.6|8364.8|8367.6|8364.8|8366.6|8363.8|2
1643095210000|2022-01-25 07:20:10|8367.7|8364.9|8368.1|8365.3|8368.6|8365.8|8367.6|8364.8|6
1643095220000|2022-01-25 07:20:20|8367.6|8364.8|8368.1|8365.3|8368.6|8365.8|8367.6|8364.8|1
1643095230000|2022-01-25 07:20:30|8367.6|8364.8|8369.4|8366.6|8370.6|8367.8|8367.6|8364.8|18
1643095240000|2022-01-25 07:20:40|8369.1|8366.3|8368.1|8365.3|8369.1|8366.3|8367.1|8364.3|4
1643095250000|2022-01-25 07:20:50|8368.5|8365.7|8367.5|8364.7|8368.5|8365.7|8366.5|8363.7|5
1643095260000|2022-01-25 07:21:00|8367.1|8364.3|8364.6|8361.8|8368.6|8365.8|8364.6|8361.8|7
1643095270000|2022-01-25 07:21:10|8363.8|8361|8364.6|8361.8|8365.5|8362.7|8363.5|8360.7|8
1643095280000|2022-01-25 07:21:20|8364.5|8361.7|8366.1|8363.3|8366.5|8363.7|8363.1|8360.3|9
1643095290000|2022-01-25 07:21:30|8365.5|8362.7|8364.5|8361.7|8366.5|8363.7|8364.1|8361.3|7
1643095300000|2022-01-25 07:21:40|8364.6|8361.8|8364.5|8361.7|8365.1|8362.3|8363.6|8360.8|7
1643095310000|2022-01-25 07:21:50|8364.6|8361.8|8361.1|8358.3|8364.6|8361.8|8359.6|8356.8|16
1643095320000|2022-01-25 07:22:00|8360.6|8357.8|8359.6|8356.8|8362.5|8359.7|8356.7|8353.9|171
1643095330000|2022-01-25 07:22:10|8359.5|8356.7|8356.1|8353.3|8359.5|8356.7|8355.5|8352.7|22
1643095340000|2022-01-25 07:22:20|8356.5|8353.7|8359.1|8356.3|8359.1|8356.3|8355.7|8352.9|9
1643095350000|2022-01-25 07:22:30|8359.5|8356.7|8358.1|8355.3|8359.5|8356.7|8357.5|8354.7|28
1643095360000|2022-01-25 07:22:40|8357.5|8354.7|8357.1|8354.3|8358.9|8356.1|8356.5|8353.7|18
1643095370000|2022-01-25 07:22:50|8357.5|8354.7|8357|8354.2|8358.5|8355.7|8356.5|8353.7|5
1643095380000|2022-01-25 07:23:00|8356.6|8353.8|8355.5|8352.7|8356.6|8353.8|8354.5|8351.7|11
1643095390000|2022-01-25 07:23:10|8354.7|8351.9|8354.5|8351.7|8354.7|8351.9|8351.5|8348.7|102
1643095400000|2022-01-25 07:23:20|8353.7|8350.9|8355.5|8352.7|8356.6|8353.8|8353.6|8350.8|34
1643095410000|2022-01-25 07:23:30|8355.9|8353.1|8354.9|8352.1|8356|8353.2|8353.7|8350.9|38
1643095420000|2022-01-25 07:23:40|8354.5|8351.7|8352|8349.2|8355|8352.2|8351.7|8348.9|33
1643095430000|2022-01-25 07:23:50|8351.6|8348.8|8351.1|8348.3|8352.6|8349.8|8350.6|8347.8|25
1643095440000|2022-01-25 07:24:00|8351.5|8348.7|8353.5|8350.7|8354.5|8351.7|8351.5|8348.7|25
1643095450000|2022-01-25 07:24:10|8353.9|8351.1|8353.5|8350.7|8354.5|8351.7|8352.5|8349.7|7
1643095460000|2022-01-25 07:24:20|8353.1|8350.3|8350.5|8347.7|8353.1|8350.3|8350.2|8347.4|17
1643095470000|2022-01-25 07:24:30|8350.1|8347.3|8349.1|8346.3|8350.5|8347.7|8348.7|8345.9|66
1643095480000|2022-01-25 07:24:40|8349.5|8346.7|8350.5|8347.7|8350.5|8347.7|8348.5|8345.7|34
1643095490000|2022-01-25 07:24:50|8350.1|8347.3|8350.7|8347.9|8351.6|8348.8|8349.6|8346.8|10
1643095500000|2022-01-25 07:25:00|8351|8348.2|8353.6|8350.8|8353.6|8350.8|8350|8347.2|15
1643095510000|2022-01-25 07:25:10|8353.5|8350.7|8354.1|8351.3|8354.5|8351.7|8353.1|8350.3|8
1643095520000|2022-01-25 07:25:20|8354.5|8351.7|8352.5|8349.7|8354.5|8351.7|8351.7|8348.9|8
1643095530000|2022-01-25 07:25:30|8352.1|8349.3|8354.5|8351.7|8354.5|8351.7|8351.6|8348.8|7
1643095540000|2022-01-25 07:25:40|8354.1|8351.3|8354.1|8351.3|8354.6|8351.8|8353.7|8350.9|11
1643095550000|2022-01-25 07:25:50|8354.5|8351.7|8353.7|8350.9|8355.1|8352.3|8353.7|8350.9|13
1643095560000|2022-01-25 07:26:00|8353.1|8350.3|8353.1|8350.3|8355.3|8352.5|8351.7|8348.9|28
1643095570000|2022-01-25 07:26:10|8352.7|8349.9|8353.6|8350.8|8353.6|8350.8|8351.7|8348.9|7
1643095580000|2022-01-25 07:26:20|8353.7|8350.9|8353.1|8350.3|8354.1|8351.3|8351.6|8348.8|9
1643095590000|2022-01-25 07:26:30|8352.7|8349.9|8353.7|8350.9|8353.7|8350.9|8352.1|8349.3|4
1643095600000|2022-01-25 07:26:40|8353.1|8350.3|8353.7|8350.9|8353.7|8350.9|8352.7|8349.9|3
1643095610000|2022-01-25 07:26:50|8354.5|8351.7|8352.2|8349.4|8354.5|8351.7|8352.1|8349.3|13
1643095620000|2022-01-25 07:27:00|8352.6|8349.8|8351.7|8348.9|8352.7|8349.9|8350.7|8347.9|6
1643095630000|2022-01-25 07:27:10|8352.5|8349.7|8355.7|8352.9|8355.7|8352.9|8352.5|8349.7|9
1643095640000|2022-01-25 07:27:20|8355.3|8352.5|8356.7|8353.9|8356.7|8353.9|8354.7|8351.9|7
1643095650000|2022-01-25 07:27:30|8357.2|8354.4|8357.7|8354.9|8358.1|8355.3|8354.7|8351.9|42
1643095660000|2022-01-25 07:27:40|8357.3|8354.5|8359.7|8356.9|8359.7|8356.9|8356.7|8353.9|11
1643095670000|2022-01-25 07:27:50|8359.3|8356.5|8361.1|8358.3|8361.2|8358.4|8359.3|8356.5|13
1643095680000|2022-01-25 07:28:00|8360.7|8357.9|8359.7|8356.9|8362.1|8359.3|8359.7|8356.9|9
1643095690000|2022-01-25 07:28:10|8360.1|8357.3|8358.7|8355.9|8360.1|8357.3|8358.7|8355.9|6
1643095700000|2022-01-25 07:28:20|8358.3|8355.5|8358.7|8355.9|8359.1|8356.3|8357.7|8354.9|8
1643095710000|2022-01-25 07:28:30|8358.3|8355.5|8360.1|8357.3|8360.1|8357.3|8358.3|8355.5|2
1643095720000|2022-01-25 07:28:40|8359.7|8356.9|8356.1|8353.3|8360.1|8357.3|8355.3|8352.5|28
1643095730000|2022-01-25 07:28:50|8355.7|8352.9|8355.7|8352.9|8356.1|8353.3|8355.7|8352.9|2
1643095740000|2022-01-25 07:29:00|8355.6|8352.8|8355.6|8352.8|8355.6|8352.8|8353.7|8350.9|8
1643095750000|2022-01-25 07:29:10|8355.2|8352.4|8355.6|8352.8|8355.6|8352.8|8353.1|8350.3|18
1643095760000|2022-01-25 07:29:20|8355.7|8352.9|8356.1|8353.3|8357.1|8354.3|8355.6|8352.8|29
1643095770000|2022-01-25 07:29:30|8356.6|8353.8|8357.1|8354.3|8357.6|8354.8|8356.1|8353.3|21
1643095780000|2022-01-25 07:29:40|8357.6|8354.8|8355.1|8352.3|8357.6|8354.8|8353.7|8350.9|31
1643095790000|2022-01-25 07:29:50|8355.5|8352.7|8354.7|8351.9|8357.5|8354.7|8354.6|8351.8|70
1643095800000|2022-01-25 07:30:00|8354.6|8351.8|8355.1|8352.3|8355.6|8352.8|8353.1|8350.3|29
1643095810000|2022-01-25 07:30:10|8354.7|8351.9|8356.7|8353.9|8357.7|8354.9|8354.7|8351.9|35
1643095820000|2022-01-25 07:30:20|8355.9|8353.1|8362.1|8359.3|8363.5|8360.7|8355.7|8352.9|133
1643095830000|2022-01-25 07:30:30|8361.9|8359.1|8362.5|8359.7|8363.5|8360.7|8361.5|8358.7|30
1643095840000|2022-01-25 07:30:40|8362|8359.2|8363.5|8360.7|8363.5|8360.7|8361.1|8358.3|18
1643095850000|2022-01-25 07:30:50|8363.6|8360.8|8362.5|8359.7|8364.5|8361.7|8362.4|8359.6|21
1643095860000|2022-01-25 07:31:00|8362.4|8359.6|8363.5|8360.7|8363.6|8360.8|8362|8359.2|32
1643095870000|2022-01-25 07:31:10|8363.1|8360.3|8362|8359.2|8363.9|8361.1|8361.5|8358.7|10
1643095880000|2022-01-25 07:31:20|8362.4|8359.6|8362.5|8359.7|8363.5|8360.7|8361.1|8358.3|10
1643095890000|2022-01-25 07:31:30|8362.9|8360.1|8366.1|8363.3|8366.6|8363.8|8362.5|8359.7|16
1643095900000|2022-01-25 07:31:40|8365.7|8362.9|8366.1|8363.3|8366.5|8363.7|8365.1|8362.3|8
1643095910000|2022-01-25 07:31:50|8365.7|8362.9|8367.5|8364.7|8368.4|8365.6|8364.7|8361.9|29
1643095920000|2022-01-25 07:32:00|8367.7|8364.9|8369.5|8366.7|8373.9|8371.1|8367.6|8364.8|114
1643095930000|2022-01-25 07:32:10|8370.3|8367.5|8371.5|8368.7|8372.5|8369.7|8370.3|8367.5|39
1643095940000|2022-01-25 07:32:20|8371.6|8368.8|8368.5|8365.7|8371.6|8368.8|8368.5|8365.7|26
1643095950000|2022-01-25 07:32:30|8368.1|8365.3|8366.5|8363.7|8368.1|8365.3|8365.7|8362.9|5
1643095960000|2022-01-25 07:32:40|8366.1|8363.3|8363.1|8360.3|8366.5|8363.7|8362.5|8359.7|53
1643095970000|2022-01-25 07:32:50|8362.9|8360.1|8362.5|8359.7|8363.5|8360.7|8361.5|8358.7|10
1643095980000|2022-01-25 07:33:00|8361.6|8358.8|8361.5|8358.7|8363.9|8361.1|8360.5|8357.7|95
1643095990000|2022-01-25 07:33:10|8361.1|8358.3|8359.1|8356.3|8361.1|8358.3|8357.7|8354.9|50
1643096000000|2022-01-25 07:33:20|8358.7|8355.9|8358.6|8355.8|8359.1|8356.3|8357.4|8354.6|101
1643096010000|2022-01-25 07:33:30|8359.6|8356.8|8356.7|8353.9|8359.6|8356.8|8355.8|8353|11
1643096020000|2022-01-25 07:33:40|8356.6|8353.8|8355.7|8352.9|8356.6|8353.8|8354.7|8351.9|30
1643096030000|2022-01-25 07:33:50|8356.5|8353.7|8357.1|8354.3|8357.7|8354.9|8356.5|8353.7|10
1643096040000|2022-01-25 07:34:00|8357.6|8354.8|8357.1|8354.3|8358.6|8355.8|8356.7|8353.9|6
1643096050000|2022-01-25 07:34:10|8357.2|8354.4|8354.5|8351.7|8360|8357.2|8353.7|8350.9|86
1643096060000|2022-01-25 07:34:20|8354.7|8351.9|8350.7|8347.9|8355.1|8352.3|8350.6|8347.8|18
1643096070000|2022-01-25 07:34:30|8350.6|8347.8|8350.7|8347.9|8352.1|8349.3|8349.6|8346.8|34
1643096080000|2022-01-25 07:34:40|8350.5|8347.7|8346.5|8343.7|8350.5|8347.7|8346.5|8343.7|82
1643096090000|2022-01-25 07:34:50|8346.6|8343.8|8347.5|8344.7|8348.6|8345.8|8346.5|8343.7|53
1643096100000|2022-01-25 07:35:00|8348.3|8345.5|8350.6|8347.8|8351.5|8348.7|8347.5|8344.7|40
1643096110000|2022-01-25 07:35:10|8351.5|8348.7|8351.7|8348.9|8352.5|8349.7|8349.5|8346.7|86
1643096120000|2022-01-25 07:35:20|8351.6|8348.8|8353.5|8350.7|8353.5|8350.7|8351.6|8348.8|15
1643096130000|2022-01-25 07:35:30|8353.1|8350.3|8355.5|8352.7|8356.5|8353.7|8353.1|8350.3|17
1643096140000|2022-01-25 07:35:40|8356.3|8353.5|8354.7|8351.9|8356.5|8353.7|8354.5|8351.7|12
1643096150000|2022-01-25 07:35:50|8354.6|8351.8|8350.9|8348.1|8355.1|8352.3|8350.5|8347.7|17
1643096160000|2022-01-25 07:36:00|8351|8348.2|8354.5|8351.7|8354.9|8352.1|8351|8348.2|10
1643096170000|2022-01-25 07:36:10|8355.3|8352.5|8356.5|8353.7|8356.5|8353.7|8354.5|8351.7|11
1643096180000|2022-01-25 07:36:20|8355.7|8352.9|8353.5|8350.7|8356.5|8353.7|8353.5|8350.7|22
1643096190000|2022-01-25 07:36:30|8353.1|8350.3|8353|8350.2|8353.5|8350.7|8352.1|8349.3|11
1643096200000|2022-01-25 07:36:40|8353.5|8350.7|8353.6|8350.8|8354.9|8352.1|8352.7|8349.9|5
1643096210000|2022-01-25 07:36:50|8354|8351.2|8359.5|8356.7|8359.5|8356.7|8353.5|8350.7|47
1643096220000|2022-01-25 07:37:00|8359|8356.2|8360.5|8357.7|8360.5|8357.7|8358.1|8355.3|41
1643096230000|2022-01-25 07:37:10|8359.6|8356.8|8358.9|8356.1|8360.5|8357.7|8358.5|8355.7|15
1643096240000|2022-01-25 07:37:20|8359.4|8356.6|8358.5|8355.7|8359.5|8356.7|8358.5|8355.7|2
1643096250000|2022-01-25 07:37:30|8358.1|8355.3|8358.7|8355.9|8359.5|8356.7|8357.5|8354.7|3
1643096260000|2022-01-25 07:37:40|8358.5|8355.7|8356.5|8353.7|8358.5|8355.7|8355.5|8352.7|8
1643096270000|2022-01-25 07:37:50|8356.9|8354.1|8357.5|8354.7|8358.1|8355.3|8356.5|8353.7|17
1643096280000|2022-01-25 07:38:00|8357.9|8355.1|8364.7|8361.9|8365.5|8362.7|8357.9|8355.1|82
1643096290000|2022-01-25 07:38:10|8364.6|8361.8|8365.5|8362.7|8365.5|8362.7|8363.6|8360.8|29
1643096300000|2022-01-25 07:38:20|8365|8362.2|8362.5|8359.7|8365.5|8362.7|8362.5|8359.7|7
1643096310000|2022-01-25 07:38:30|8361.7|8358.9|8361.5|8358.7|8362.5|8359.7|8361.5|8358.7|2
1643096320000|2022-01-25 07:38:40|8362.5|8359.7|8363.5|8360.7|8364.3|8361.5|8362.5|8359.7|29
1643096330000|2022-01-25 07:38:50|8363.9|8361.1|8367.1|8364.3|8367.5|8364.7|8363.5|8360.7|18
1643096340000|2022-01-25 07:39:00|8367.5|8364.7|8369.5|8366.7|8372.4|8369.6|8367.1|8364.3|111
1643096350000|2022-01-25 07:39:10|8370.5|8367.7|8373.6|8370.8|8375.5|8372.7|8370.5|8367.7|91
1643096360000|2022-01-25 07:39:20|8374|8371.2|8376.5|8373.7|8376.5|8373.7|8373.5|8370.7|19
1643096370000|2022-01-25 07:39:30|8375.7|8372.9|8374.6|8371.8|8376.5|8373.7|8374.5|8371.7|24
1643096380000|2022-01-25 07:39:40|8374.5|8371.7|8373.1|8370.3|8374.6|8371.8|8372.7|8369.9|15
1643096390000|2022-01-25 07:39:50|8372.7|8369.9|8373.1|8370.3|8374.5|8371.7|8371.6|8368.8|26
1643096400000|2022-01-25 07:40:00|8372.7|8369.9|8375.5|8372.7|8379.1|8376.3|8371.6|8368.8|233
1643096410000|2022-01-25 07:40:10|8375.9|8373.1|8376.5|8373.7|8377.5|8374.7|8374.5|8371.7|67
1643096420000|2022-01-25 07:40:20|8376.1|8373.3|8374.5|8371.7|8376.1|8373.3|8372.6|8369.8|61
1643096430000|2022-01-25 07:40:30|8374.1|8371.3|8371.7|8368.9|8375.5|8372.7|8371.7|8368.9|63
1643096440000|2022-01-25 07:40:40|8371.6|8368.8|8371.6|8368.8|8372.6|8369.8|8370.6|8367.8|41
1643096450000|2022-01-25 07:40:50|8371.2|8368.4|8366.3|8363.5|8372.5|8369.7|8365.3|8362.5|103
1643096460000|2022-01-25 07:41:00|8366.7|8363.9|8366.1|8363.3|8368.6|8365.8|8365.6|8362.8|45
1643096470000|2022-01-25 07:41:10|8366.5|8363.7|8367.5|8364.7|8368.7|8365.9|8365.7|8362.9|63
1643096480000|2022-01-25 07:41:20|8368.5|8365.7|8368.5|8365.7|8368.6|8365.8|8367.1|8364.3|11
1643096490000|2022-01-25 07:41:30|8368.6|8365.8|8367.5|8364.7|8368.6|8365.8|8366.6|8363.8|1
1643096500000|2022-01-25 07:41:40|8367.6|8364.8|8368.5|8365.7|8369.5|8366.7|8366.7|8363.9|35
1643096510000|2022-01-25 07:41:50|8368.6|8365.8|8367.1|8364.3|8370.5|8367.7|8366.6|8363.8|54
1643096520000|2022-01-25 07:42:00|8366.7|8363.9|8364.7|8361.9|8367.6|8364.8|8364.7|8361.9|49
1643096530000|2022-01-25 07:42:10|8364.6|8361.8|8364.7|8361.9|8365.7|8362.9|8363.7|8360.9|12
1643096540000|2022-01-25 07:42:20|8364.5|8361.7|8359.7|8356.9|8364.5|8361.7|8359.7|8356.9|36
1643096550000|2022-01-25 07:42:30|8359.5|8356.7|8361.1|8358.3|8361.1|8358.3|8359.1|8356.3|9
1643096560000|2022-01-25 07:42:40|8361.5|8358.7|8355.7|8352.9|8361.5|8358.7|8354.6|8351.8|67
1643096570000|2022-01-25 07:42:50|8355.6|8352.8|8356.7|8353.9|8356.7|8353.9|8354.7|8351.9|10
1643096580000|2022-01-25 07:43:00|8356.5|8353.7|8357.5|8354.7|8358.7|8355.9|8355.5|8352.7|36
1643096590000|2022-01-25 07:43:10|8357.7|8354.9|8356.7|8353.9|8358.5|8355.7|8356.7|8353.9|11
1643096600000|2022-01-25 07:43:20|8356.5|8353.7|8357.5|8354.7|8357.7|8354.9|8355.6|8352.8|18
1643096610000|2022-01-25 07:43:30|8357.1|8354.3|8356.1|8353.3|8357.5|8354.7|8355.7|8352.9|3
1643096620000|2022-01-25 07:43:40|8355.7|8352.9|8355.5|8352.7|8356.1|8353.3|8354.5|8351.7|22
1643096630000|2022-01-25 07:43:50|8355.6|8352.8|8354.6|8351.8|8355.6|8352.8|8353.6|8350.8|25
1643096640000|2022-01-25 07:44:00|8354.7|8351.9|8354.7|8351.9|8355.7|8352.9|8352.9|8350.1|46
1643096650000|2022-01-25 07:44:10|8354.3|8351.5|8352.7|8349.9|8354.3|8351.5|8352.7|8349.9|20
1643096660000|2022-01-25 07:44:20|8350.8|8348|8349.8|8347|8351.1|8348.3|8348.8|8346|185
1643096670000|2022-01-25 07:44:30|8350.6|8347.8|8351.3|8348.5|8354.7|8351.9|8348.3|8345.5|101
1643096680000|2022-01-25 07:44:40|8351.7|8348.9|8353.7|8350.9|8353.7|8350.9|8350.7|8347.9|22
1643096690000|2022-01-25 07:44:50|8352.9|8350.1|8352.7|8349.9|8352.9|8350.1|8351.3|8348.5|12
1643096700000|2022-01-25 07:45:00|8353.5|8350.7|8351.7|8348.9|8354.1|8351.3|8351.7|8348.9|16
1643096710000|2022-01-25 07:45:10|8352.1|8349.3|8347.8|8345|8352.7|8349.9|8347.3|8344.5|75
1643096720000|2022-01-25 07:45:20|8348.7|8345.9|8347.7|8344.9|8348.8|8346|8346.9|8344.1|51
1643096730000|2022-01-25 07:45:30|8347.3|8344.5|8351.7|8348.9|8351.7|8348.9|8345.7|8342.9|113
1643096740000|2022-01-25 07:45:40|8352.5|8349.7|8356.7|8353.9|8356.7|8353.9|8351.7|8348.9|118
1643096750000|2022-01-25 07:45:50|8357.6|8354.8|8355.7|8352.9|8357.7|8354.9|8355.7|8352.9|19
1643096760000|2022-01-25 07:46:00|8355.3|8352.5|8359.8|8357|8359.8|8357|8355.1|8352.3|24
1643096770000|2022-01-25 07:46:10|8359.7|8356.9|8358.7|8355.9|8359.7|8356.9|8357.7|8354.9|11
1643096780000|2022-01-25 07:46:20|8359.1|8356.3|8358.1|8355.3|8359.7|8356.9|8357.7|8354.9|15
1643096790000|2022-01-25 07:46:30|8358.2|8355.4|8356.7|8353.9|8359.7|8356.9|8355.3|8352.5|53
1643096800000|2022-01-25 07:46:40|8356.3|8353.5|8354.3|8351.5|8356.3|8353.5|8353.8|8351|18
1643096810000|2022-01-25 07:46:50|8353.7|8350.9|8353.7|8350.9|8354.1|8351.3|8351.3|8348.5|65
1643096820000|2022-01-25 07:47:00|8353.3|8350.5|8352.3|8349.5|8353.7|8350.9|8351.8|8349|17
1643096830000|2022-01-25 07:47:10|8352.7|8349.9|8353.7|8350.9|8355.1|8352.3|8351.8|8349|19
1643096840000|2022-01-25 07:47:20|8353.3|8350.5|8354.3|8351.5|8355.3|8352.5|8352.8|8350|6
1643096850000|2022-01-25 07:47:30|8354.7|8351.9|8353.3|8350.5|8355.7|8352.9|8353.3|8350.5|24
1643096860000|2022-01-25 07:47:40|8353.7|8350.9|8351.8|8349|8353.7|8350.9|8351.7|8348.9|13
1643096870000|2022-01-25 07:47:50|8351.7|8348.9|8354.7|8351.9|8354.7|8351.9|8351.7|8348.9|15
1643096880000|2022-01-25 07:48:00|8354.3|8351.5|8355.7|8352.9|8356.7|8353.9|8353.7|8350.9|12
1643096890000|2022-01-25 07:48:10|8356.1|8353.3|8355.7|8352.9|8357.7|8354.9|8355.7|8352.9|7
1643096900000|2022-01-25 07:48:20|8354.9|8352.1|8354.7|8351.9|8355.8|8353|8354.7|8351.9|9
1643096910000|2022-01-25 07:48:30|8355.7|8352.9|8355.8|8353|8356.7|8353.9|8355.3|8352.5|21
1643096920000|2022-01-25 07:48:40|8356.2|8353.4|8356.3|8353.5|8356.7|8353.9|8355.7|8352.9|2
1643096930000|2022-01-25 07:48:50|8355.7|8352.9|8357.7|8354.9|8358.7|8355.9|8355.7|8352.9|9
1643096940000|2022-01-25 07:49:00|8358.1|8355.3|8358.7|8355.9|8359.7|8356.9|8358.1|8355.3|14
1643096950000|2022-01-25 07:49:10|8359.5|8356.7|8358.1|8355.3|8359.7|8356.9|8357.7|8354.9|8
1643096960000|2022-01-25 07:49:20|8357.7|8354.9|8357.3|8354.5|8359.7|8356.9|8356.7|8353.9|11
1643096970000|2022-01-25 07:49:30|8356.7|8353.9|8359.7|8356.9|8359.7|8356.9|8356.7|8353.9|7
1643096980000|2022-01-25 07:49:40|8359.3|8356.5|8357.7|8354.9|8359.5|8356.7|8356.7|8353.9|5
1643096990000|2022-01-25 07:49:50|8357.3|8354.5|8355.7|8352.9|8357.5|8354.7|8355.7|8352.9|38
1643097000000|2022-01-25 07:50:00|8355.3|8352.5|8352.3|8349.5|8355.7|8352.9|8351.7|8348.9|47
1643097010000|2022-01-25 07:50:10|8352.7|8349.9|8353.8|8351|8354.7|8351.9|8351.7|8348.9|34
1643097020000|2022-01-25 07:50:20|8354.3|8351.5|8353.3|8350.5|8354.7|8351.9|8352.8|8350|5
1643097030000|2022-01-25 07:50:30|8352.9|8350.1|8356.3|8353.5|8356.7|8353.9|8352.8|8350|8
1643097040000|2022-01-25 07:50:40|8356.7|8353.9|8357.8|8355|8358.3|8355.5|8356.3|8353.5|5
1643097050000|2022-01-25 07:50:50|8357.7|8354.9|8359.7|8356.9|8360.2|8357.4|8357.7|8354.9|15
1643097060000|2022-01-25 07:51:00|8359.6|8356.8|8360.8|8358|8361.8|8359|8359.6|8356.8|41
1643097070000|2022-01-25 07:51:10|8360.7|8357.9|8360.7|8357.9|8361.7|8358.9|8360.3|8357.5|3
1643097080000|2022-01-25 07:51:20|8360.3|8357.5|8359.7|8356.9|8360.7|8357.9|8359.7|8356.9|3
1643097090000|2022-01-25 07:51:30|8360.3|8357.5|8358.7|8355.9|8360.7|8357.9|8357.8|8355|2
1643097100000|2022-01-25 07:51:40|8358.3|8355.5|8356.7|8353.9|8358.7|8355.9|8356.7|8353.9|8
1643097110000|2022-01-25 07:51:50|8356.8|8354|8356.7|8353.9|8356.8|8354|8356.3|8353.5|6
1643097120000|2022-01-25 07:52:00|8355.9|8353.1|8357.7|8354.9|8358.3|8355.5|8355.3|8352.5|24
1643097130000|2022-01-25 07:52:10|8357.3|8354.5|8355.8|8353|8357.7|8354.9|8355.7|8352.9|2
1643097140000|2022-01-25 07:52:20|8356.2|8353.4|8354.7|8351.9|8356.7|8353.9|8354.3|8351.5|6
1643097150000|2022-01-25 07:52:30|8354.3|8351.5|8354.8|8352|8355.7|8352.9|8353.7|8350.9|8
1643097160000|2022-01-25 07:52:40|8355.3|8352.5|8353.3|8350.5|8355.7|8352.9|8353.3|8350.5|17
1643097170000|2022-01-25 07:52:50|8352.8|8350|8354.7|8351.9|8355.7|8352.9|8352.7|8349.9|4
1643097180000|2022-01-25 07:53:00|8354.8|8352|8356.7|8353.9|8356.7|8353.9|8354.7|8351.9|4
1643097190000|2022-01-25 07:53:10|8356.3|8353.5|8358.7|8355.9|8358.7|8355.9|8354.7|8351.9|10
1643097200000|2022-01-25 07:53:20|8357.8|8355|8358.7|8355.9|8358.7|8355.9|8357.7|8354.9|3
1643097210000|2022-01-25 07:53:30|8357.9|8355.1|8359.7|8356.9|8359.7|8356.9|8357.9|8355.1|5
1643097220000|2022-01-25 07:53:40|8360.4|8357.6|8359.7|8356.9|8360.7|8357.9|8359.7|8356.9|6
1643097230000|2022-01-25 07:53:50|8359.9|8357.1|8364.7|8361.9|8364.7|8361.9|8359.7|8356.9|34
1643097240000|2022-01-25 07:54:00|8364.3|8361.5|8362.3|8359.5|8365.3|8362.5|8362.3|8359.5|22
1643097250000|2022-01-25 07:54:10|8361.9|8359.1|8360.8|8358|8361.9|8359.1|8359.7|8356.9|12
1643097260000|2022-01-25 07:54:20|8361.5|8358.7|8360.8|8358|8362.7|8359.9|8360.7|8357.9|52
1643097270000|2022-01-25 07:54:30|8360.7|8357.9|8362.7|8359.9|8363.5|8360.7|8360.7|8357.9|87
1643097280000|2022-01-25 07:54:40|8361.9|8359.1|8362.8|8360|8364.7|8361.9|8361.9|8359.1|63
1643097290000|2022-01-25 07:54:50|8362.7|8359.9|8361.7|8358.9|8362.7|8359.9|8360.7|8357.9|24
1643097300000|2022-01-25 07:55:00|8362.2|8359.4|8363.7|8360.9|8363.7|8360.9|8361.8|8359|99
1643097310000|2022-01-25 07:55:10|8363.8|8361|8364.8|8362|8365.7|8362.9|8362.7|8359.9|21
1643097320000|2022-01-25 07:55:20|8364.7|8361.9|8364.7|8361.9|8366.8|8364|8364.7|8361.9|26
1643097330000|2022-01-25 07:55:30|8364.3|8361.5|8364.3|8361.5|8364.7|8361.9|8362.8|8360|7
1643097340000|2022-01-25 07:55:40|8363.9|8361.1|8362.3|8359.5|8364.2|8361.4|8362.3|8359.5|16
1643097350000|2022-01-25 07:55:50|8361.7|8358.9|8361.7|8358.9|8362.3|8359.5|8360.8|8358|29
1643097360000|2022-01-25 07:56:00|8361.8|8359|8362.7|8359.9|8364.5|8361.7|8361.7|8358.9|65
1643097370000|2022-01-25 07:56:10|8361.9|8359.1|8360.8|8358|8361.9|8359.1|8360.7|8357.9|2
1643097380000|2022-01-25 07:56:20|8361.5|8358.7|8362.7|8359.9|8362.7|8359.9|8361.5|8358.7|7
1643097390000|2022-01-25 07:56:30|8362.8|8360|8362.8|8360|8363.7|8360.9|8362.7|8359.9|10
1643097400000|2022-01-25 07:56:40|8362.7|8359.9|8362.8|8360|8363.7|8360.9|8361.8|8359|11
1643097410000|2022-01-25 07:56:50|8362.4|8359.6|8364.5|8361.7|8364.5|8361.7|8361.3|8358.5|60
1643097420000|2022-01-25 07:57:00|8364.6|8361.8|8368.3|8365.5|8369.6|8366.8|8364.6|8361.8|85
1643097430000|2022-01-25 07:57:10|8367.9|8365.1|8368.3|8365.5|8368.6|8365.8|8367.6|8364.8|5
1643097440000|2022-01-25 07:57:20|8367.9|8365.1|8366.6|8363.8|8368.5|8365.7|8366.3|8363.5|11
1643097450000|2022-01-25 07:57:30|8366.3|8363.5|8362.8|8360|8366.6|8363.8|8362.8|8360|19
1643097460000|2022-01-25 07:57:40|8362.6|8359.8|8362.3|8359.5|8363.6|8360.8|8361.8|8359|7
1643097470000|2022-01-25 07:57:50|8361.8|8359|8361.6|8358.8|8362.3|8359.5|8360.8|8358|31
1643097480000|2022-01-25 07:58:00|8360.9|8358.1|8363.6|8360.8|8363.6|8360.8|8360.6|8357.8|10
1643097490000|2022-01-25 07:58:10|8363.8|8361|8362.6|8359.8|8363.8|8361|8361.6|8358.8|13
1643097500000|2022-01-25 07:58:20|8362.8|8360|8364.6|8361.8|8364.6|8361.8|8362.6|8359.8|4
1643097510000|2022-01-25 07:58:30|8364.3|8361.5|8365.6|8362.8|8365.6|8362.8|8364.3|8361.5|19
1643097520000|2022-01-25 07:58:40|8365.3|8362.5|8365.6|8362.8|8365.8|8363|8364.6|8361.8|5
1643097530000|2022-01-25 07:58:50|8365.3|8362.5|8363.6|8360.8|8365.6|8362.8|8363.6|8360.8|8
1643097540000|2022-01-25 07:59:00|8363.8|8361|8363.8|8361|8365.1|8362.3|8363.6|8360.8|8
1643097550000|2022-01-25 07:59:10|8363.6|8360.8|8363.6|8360.8|8363.6|8360.8|8362.3|8359.5|12
1643097560000|2022-01-25 07:59:20|8363.8|8361|8363.8|8361|8364.8|8362|8363.6|8360.8|7
1643097570000|2022-01-25 07:59:30|8363.6|8360.8|8368.6|8365.8|8368.6|8365.8|8362.6|8359.8|19
1643097580000|2022-01-25 07:59:40|8368.8|8366|8369.6|8366.8|8369.6|8366.8|8368.6|8365.8|8
1643097590000|2022-01-25 07:59:50|8370.4|8367.6|8371.2|8368.4|8371.6|8368.8|8370.4|8367.6|34
1643097600000|2022-01-25 08:00:00|8371.6|8368.8|8369.2|8366.4|8372.6|8369.8|8366.7|8363.9|72
1643097610000|2022-01-25 08:00:10|8369|8366.2|8364.6|8361.8|8369.6|8366.8|8364.6|8361.8|18
1643097620000|2022-01-25 08:00:20|8364.5|8361.7|8361.6|8358.8|8364.6|8361.8|8361.6|8358.8|58
1643097630000|2022-01-25 08:00:30|8360.9|8358.1|8362.6|8359.8|8362.6|8359.8|8358.6|8355.8|64
1643097640000|2022-01-25 08:00:40|8361.7|8358.9|8364.6|8361.8|8365.5|8362.7|8361.6|8358.8|31
1643097650000|2022-01-25 08:00:50|8364|8361.2|8363.2|8360.4|8364.6|8361.8|8361.6|8358.8|17
1643097660000|2022-01-25 08:01:00|8363.6|8360.8|8364.6|8361.8|8365|8362.2|8360.6|8357.8|15
1643097670000|2022-01-25 08:01:10|8365|8362.2|8364.6|8361.8|8366.6|8363.8|8363.6|8360.8|19
1643097680000|2022-01-25 08:01:20|8365.4|8362.6|8367.9|8365.1|8368.2|8365.4|8365.2|8362.4|15
1643097690000|2022-01-25 08:01:30|8367.7|8364.9|8366.6|8363.8|8368.6|8365.8|8365.6|8362.8|16
1643097700000|2022-01-25 08:01:40|8366.2|8363.4|8366.6|8363.8|8366.6|8363.8|8365.2|8362.4|8
1643097710000|2022-01-25 08:01:50|8365.6|8362.8|8366.6|8363.8|8368.6|8365.8|8364.6|8361.8|24
1643097720000|2022-01-25 08:02:00|8367|8364.2|8366|8363.2|8367.6|8364.8|8363.6|8360.8|15
1643097730000|2022-01-25 08:02:10|8366.6|8363.8|8369.6|8366.8|8369.6|8366.8|8366.6|8363.8|14
1643097740000|2022-01-25 08:02:20|8370.4|8367.6|8368.6|8365.8|8371.6|8368.8|8366.6|8363.8|21
1643097750000|2022-01-25 08:02:30|8368.2|8365.4|8366.6|8363.8|8369.6|8366.8|8366.6|8363.8|20
1643097760000|2022-01-25 08:02:40|8366.2|8363.4|8362.1|8359.3|8366.6|8363.8|8362.1|8359.3|27
1643097770000|2022-01-25 08:02:50|8362.6|8359.8|8364.2|8361.4|8365.2|8362.4|8361.6|8358.8|16
1643097780000|2022-01-25 08:03:00|8364.6|8361.8|8366.6|8363.8|8370.6|8367.8|8363.6|8360.8|58
1643097790000|2022-01-25 08:03:10|8365.8|8363|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|5
1643097800000|2022-01-25 08:03:20|8366.2|8363.4|8360.6|8357.8|8366.6|8363.8|8359.6|8356.8|19
1643097810000|2022-01-25 08:03:30|8360.7|8357.9|8358.6|8355.8|8360.7|8357.9|8357.7|8354.9|69
1643097820000|2022-01-25 08:03:40|8358.2|8355.4|8356.6|8353.8|8358.2|8355.4|8354.6|8351.8|34
1643097830000|2022-01-25 08:03:50|8357|8354.2|8356.7|8353.9|8358.6|8355.8|8356.6|8353.8|13
1643097840000|2022-01-25 08:04:00|8357.1|8354.3|8356.6|8353.8|8357.6|8354.8|8355|8352.2|24
1643097850000|2022-01-25 08:04:10|8355.7|8352.9|8349.7|8346.9|8355.7|8352.9|8349.6|8346.8|50
1643097860000|2022-01-25 08:04:20|8349.6|8346.8|8351.6|8348.8|8353.6|8350.8|8349.6|8346.8|48
1643097870000|2022-01-25 08:04:30|8352|8349.2|8353|8350.2|8353.6|8350.8|8351.6|8348.8|13
1643097880000|2022-01-25 08:04:40|8353.1|8350.3|8353|8350.2|8355.6|8352.8|8352.6|8349.8|12
1643097890000|2022-01-25 08:04:50|8352.6|8349.8|8352|8349.2|8353.6|8350.8|8351.5|8348.7|8
1643097900000|2022-01-25 08:05:00|8351.6|8348.8|8354.5|8351.7|8354.6|8351.8|8349.6|8346.8|11
1643097910000|2022-01-25 08:05:10|8354|8351.2|8356.6|8353.8|8357.6|8354.8|8353.6|8350.8|31
1643097920000|2022-01-25 08:05:20|8355.7|8352.9|8354.6|8351.8|8356|8353.2|8354.6|8351.8|6
1643097930000|2022-01-25 08:05:30|8354|8351.2|8351.1|8348.3|8354.6|8351.8|8350.6|8347.8|52
1643097940000|2022-01-25 08:05:40|8351.6|8348.8|8347|8344.2|8351.6|8348.8|8346.6|8343.8|49
1643097950000|2022-01-25 08:05:50|8346.6|8343.8|8345.2|8342.4|8347.5|8344.7|8340.7|8337.9|142
1643097960000|2022-01-25 08:06:00|8344.8|8342|8340.7|8337.9|8346.6|8343.8|8340.7|8337.9|72
1643097970000|2022-01-25 08:06:10|8340.8|8338|8340.8|8338|8341.7|8338.9|8339.8|8337|33
1643097980000|2022-01-25 08:06:20|8340.7|8337.9|8342.2|8339.4|8343.6|8340.8|8340.7|8337.9|65
1643097990000|2022-01-25 08:06:30|8342.6|8339.8|8341.6|8338.8|8343.1|8340.3|8339.8|8337|66
1643098000000|2022-01-25 08:06:40|8342.4|8339.6|8339.7|8336.9|8342.6|8339.8|8339.7|8336.9|19
1643098010000|2022-01-25 08:06:50|8339.6|8336.8|8335.6|8332.8|8339.6|8336.8|8335.6|8332.8|54
1643098020000|2022-01-25 08:07:00|8335.7|8332.9|8338.6|8335.8|8339.2|8336.4|8334.8|8332|118
1643098030000|2022-01-25 08:07:10|8338.8|8336|8337.8|8335|8339.2|8336.4|8336.8|8334|46
1643098040000|2022-01-25 08:07:20|8338.6|8335.8|8337.2|8334.4|8339.2|8336.4|8335.8|8333|29
1643098050000|2022-01-25 08:07:30|8336.8|8334|8336.4|8333.6|8337.7|8334.9|8334.8|8332|25
1643098060000|2022-01-25 08:07:40|8336.3|8333.5|8335.8|8333|8337.8|8335|8334.8|8332|23
1643098070000|2022-01-25 08:07:50|8336.3|8333.5|8332.8|8330|8336.8|8334|8329.4|8326.6|109
1643098080000|2022-01-25 08:08:00|8332.1|8329.3|8332.7|8329.9|8332.8|8330|8330.8|8328|48
1643098090000|2022-01-25 08:08:10|8332.3|8329.5|8337.8|8335|8337.8|8335|8331.8|8329|47
1643098100000|2022-01-25 08:08:20|8338.7|8335.9|8341.8|8339|8341.8|8339|8337.4|8334.6|44
1643098110000|2022-01-25 08:08:30|8342.2|8339.4|8343.8|8341|8343.8|8341|8341.8|8339|39
1643098120000|2022-01-25 08:08:40|8344.6|8341.8|8346.7|8343.9|8348.6|8345.8|8344.2|8341.4|91
1643098130000|2022-01-25 08:08:50|8347.5|8344.7|8346.2|8343.4|8347.8|8345|8345.6|8342.8|39
1643098140000|2022-01-25 08:09:00|8346.7|8343.9|8348.6|8345.8|8349.2|8346.4|8345.6|8342.8|40
1643098150000|2022-01-25 08:09:10|8348.2|8345.4|8348.6|8345.8|8349.2|8346.4|8345.7|8342.9|16
1643098160000|2022-01-25 08:09:20|8348.2|8345.4|8347.7|8344.9|8349.6|8346.8|8346.6|8343.8|16
1643098170000|2022-01-25 08:09:30|8347.6|8344.8|8344.7|8341.9|8347.7|8344.9|8344.7|8341.9|24
1643098180000|2022-01-25 08:09:40|8345.5|8342.7|8346.6|8343.8|8346.7|8343.9|8344.6|8341.8|11
1643098190000|2022-01-25 08:09:50|8346.7|8343.9|8346.6|8343.8|8346.7|8343.9|8345.6|8342.8|15
1643098200000|2022-01-25 08:10:00|8346.7|8343.9|8347.6|8344.8|8350.2|8347.4|8346.7|8343.9|31
1643098210000|2022-01-25 08:10:10|8347.7|8344.9|8347.6|8344.8|8349.2|8346.4|8346.7|8343.9|16
1643098220000|2022-01-25 08:10:20|8347.2|8344.4|8348.6|8345.8|8349.2|8346.4|8346.6|8343.8|14
1643098230000|2022-01-25 08:10:30|8348.7|8345.9|8351.6|8348.8|8351.6|8348.8|8347.7|8344.9|17
1643098240000|2022-01-25 08:10:40|8350.7|8347.9|8351.6|8348.8|8352.6|8349.8|8349.6|8346.8|32
1643098250000|2022-01-25 08:10:50|8351.2|8348.4|8352.6|8349.8|8352.6|8349.8|8350.8|8348|27
1643098260000|2022-01-25 08:11:00|8352.2|8349.4|8351.6|8348.8|8352.6|8349.8|8350.6|8347.8|24
1643098270000|2022-01-25 08:11:10|8352.4|8349.6|8350.6|8347.8|8352.6|8349.8|8350.6|8347.8|9
1643098280000|2022-01-25 08:11:20|8350.2|8347.4|8349.2|8346.4|8350.6|8347.8|8348.6|8345.8|14
1643098290000|2022-01-25 08:11:30|8349.6|8346.8|8352.6|8349.8|8353.5|8350.7|8349.6|8346.8|22
1643098300000|2022-01-25 08:11:40|8352|8349.2|8350.6|8347.8|8352.5|8349.7|8350.6|8347.8|10
1643098310000|2022-01-25 08:11:50|8350.2|8347.4|8351.6|8348.8|8352.6|8349.8|8350.2|8347.4|13
1643098320000|2022-01-25 08:12:00|8352.6|8349.8|8353.6|8350.8|8354.1|8351.3|8352.6|8349.8|28
1643098330000|2022-01-25 08:12:10|8354.5|8351.7|8363.6|8360.8|8364.6|8361.8|8354.5|8351.7|77
1643098340000|2022-01-25 08:12:20|8364.6|8361.8|8360.6|8357.8|8364.6|8361.8|8359.2|8356.4|49
1643098350000|2022-01-25 08:12:30|8360.5|8357.7|8361|8358.2|8361.6|8358.8|8359.8|8357|17
1643098360000|2022-01-25 08:12:40|8360.6|8357.8|8360.6|8357.8|8361.6|8358.8|8359.6|8356.8|15
1643098370000|2022-01-25 08:12:50|8361.4|8358.6|8360|8357.2|8361.6|8358.8|8359.6|8356.8|21
1643098380000|2022-01-25 08:13:00|8360.1|8357.3|8360.6|8357.8|8361.6|8358.8|8359.2|8356.4|14
1643098390000|2022-01-25 08:13:10|8361|8358.2|8359.1|8356.3|8361.1|8358.3|8358.6|8355.8|13
1643098400000|2022-01-25 08:13:20|8359.5|8356.7|8359.6|8356.8|8359.6|8356.8|8357.6|8354.8|7
1643098410000|2022-01-25 08:13:30|8360.6|8357.8|8367.6|8364.8|8367.6|8364.8|8360.6|8357.8|66
1643098420000|2022-01-25 08:13:40|8368.4|8365.6|8367.6|8364.8|8368.6|8365.8|8366.6|8363.8|54
1643098430000|2022-01-25 08:13:50|8368.1|8365.3|8368.2|8365.4|8370.6|8367.8|8367.6|8364.8|50
1643098440000|2022-01-25 08:14:00|8368|8365.2|8367.6|8364.8|8370.2|8367.4|8367.6|8364.8|24
1643098450000|2022-01-25 08:14:10|8368.1|8365.3|8369.6|8366.8|8369.6|8366.8|8367.6|8364.8|21
1643098460000|2022-01-25 08:14:20|8369.2|8366.4|8369.2|8366.4|8369.6|8366.8|8368.6|8365.8|15
1643098470000|2022-01-25 08:14:30|8369.6|8366.8|8368.6|8365.8|8369.6|8366.8|8368.2|8365.4|12
1643098480000|2022-01-25 08:14:40|8367.6|8364.8|8369.6|8366.8|8369.6|8366.8|8367.6|8364.8|27
1643098490000|2022-01-25 08:14:50|8369.8|8367|8368.6|8365.8|8370.1|8367.3|8368.1|8365.3|20
1643098500000|2022-01-25 08:15:00|8368.2|8365.4|8369.2|8366.4|8370|8367.2|8368.2|8365.4|41
1643098510000|2022-01-25 08:15:10|8369.6|8366.8|8368.2|8365.4|8370.2|8367.4|8367.7|8364.9|34
1643098520000|2022-01-25 08:15:20|8368.6|8365.8|8369.6|8366.8|8370.6|8367.8|8367.7|8364.9|45
1643098530000|2022-01-25 08:15:30|8368.7|8365.9|8370.6|8367.8|8371.6|8368.8|8367.6|8364.8|41
1643098540000|2022-01-25 08:15:40|8369.6|8366.8|8369.6|8366.8|8370.6|8367.8|8368.6|8365.8|34
1643098550000|2022-01-25 08:15:50|8369.2|8366.4|8366.6|8363.8|8369.6|8366.8|8365.2|8362.4|31
1643098560000|2022-01-25 08:16:00|8367.1|8364.3|8366.6|8363.8|8367.6|8364.8|8365.2|8362.4|26
1643098570000|2022-01-25 08:16:10|8365.6|8362.8|8367.6|8364.8|8368.6|8365.8|8365.6|8362.8|27
1643098580000|2022-01-25 08:16:20|8367.2|8364.4|8363.6|8360.8|8367.6|8364.8|8363.6|8360.8|16
1643098590000|2022-01-25 08:16:30|8362.8|8360|8362.2|8359.4|8362.8|8360|8361.6|8358.8|15
1643098600000|2022-01-25 08:16:40|8361.8|8359|8361.6|8358.8|8363.6|8360.8|8361.6|8358.8|15
1643098610000|2022-01-25 08:16:50|8361.7|8358.9|8362.2|8359.4|8362.6|8359.8|8361.6|8358.8|28
1643098620000|2022-01-25 08:17:00|8362.6|8359.8|8358.6|8355.8|8362.6|8359.8|8358.6|8355.8|22
1643098630000|2022-01-25 08:17:10|8358.2|8355.4|8357.6|8354.8|8358.2|8355.4|8356.2|8353.4|20
1643098640000|2022-01-25 08:17:20|8358.2|8355.4|8356.7|8353.9|8358.6|8355.8|8356.6|8353.8|16
1643098650000|2022-01-25 08:17:30|8356.6|8353.8|8357.1|8354.3|8358.2|8355.4|8356.6|8353.8|14
1643098660000|2022-01-25 08:17:40|8357.2|8354.4|8354.2|8351.4|8357.6|8354.8|8353.6|8350.8|20
1643098670000|2022-01-25 08:17:50|8354|8351.2|8356.6|8353.8|8357.2|8354.4|8353.6|8350.8|21
1643098680000|2022-01-25 08:18:00|8355.8|8353|8354.6|8351.8|8355.8|8353|8354.6|8351.8|13
1643098690000|2022-01-25 08:18:10|8354.2|8351.4|8353.6|8350.8|8354.6|8351.8|8351.6|8348.8|11
1643098700000|2022-01-25 08:18:20|8353.4|8350.6|8350.6|8347.8|8353.6|8350.8|8350.6|8347.8|15
1643098710000|2022-01-25 08:18:30|8350.2|8347.4|8355.7|8352.9|8355.7|8352.9|8349.6|8346.8|15
1643098720000|2022-01-25 08:18:40|8355.6|8352.8|8355.2|8352.4|8357.6|8354.8|8355.1|8352.3|12
1643098730000|2022-01-25 08:18:50|8355.1|8352.3|8355.6|8352.8|8356.6|8353.8|8354.6|8351.8|8
1643098740000|2022-01-25 08:19:00|8355.1|8352.3|8360.6|8357.8|8361.6|8358.8|8354.6|8351.8|49
1643098750000|2022-01-25 08:19:10|8361.4|8358.6|8362.6|8359.8|8362.6|8359.8|8360.6|8357.8|5
1643098760000|2022-01-25 08:19:20|8363.4|8360.6|8363.6|8360.8|8364.6|8361.8|8362.1|8359.3|27
1643098770000|2022-01-25 08:19:30|8363.2|8360.4|8362.6|8359.8|8364.6|8361.8|8362.6|8359.8|17
1643098780000|2022-01-25 08:19:40|8361.8|8359|8360.6|8357.8|8363.6|8360.8|8359.2|8356.4|18
1643098790000|2022-01-25 08:19:50|8360.2|8357.4|8360.6|8357.8|8362|8359.2|8359.6|8356.8|23
1643098800000|2022-01-25 08:20:00|8361.4|8358.6|8364.6|8361.8|8364.6|8361.8|8360.6|8357.8|10
1643098810000|2022-01-25 08:20:10|8363.8|8361|8359.2|8356.4|8363.8|8361|8358.6|8355.8|15
1643098820000|2022-01-25 08:20:20|8359.6|8356.8|8357.2|8354.4|8360.6|8357.8|8357.2|8354.4|18
1643098830000|2022-01-25 08:20:30|8357.6|8354.8|8354.6|8351.8|8357.6|8354.8|8354.6|8351.8|13
1643098840000|2022-01-25 08:20:40|8355.1|8352.3|8354.6|8351.8|8356.6|8353.8|8354.6|8351.8|9
1643098850000|2022-01-25 08:20:50|8355.1|8352.3|8354.6|8351.8|8355.6|8352.8|8353.6|8350.8|14
1643098860000|2022-01-25 08:21:00|8354.2|8351.4|8351.6|8348.8|8354.6|8351.8|8350.6|8347.8|33
1643098870000|2022-01-25 08:21:10|8350.8|8348|8351.6|8348.8|8352.6|8349.8|8349.6|8346.8|27
1643098880000|2022-01-25 08:21:20|8351.1|8348.3|8350.6|8347.8|8351.6|8348.8|8349.6|8346.8|12
1643098890000|2022-01-25 08:21:30|8351|8348.2|8351|8348.2|8352.1|8349.3|8350|8347.2|15
1643098900000|2022-01-25 08:21:40|8350.6|8347.8|8350.6|8347.8|8351.6|8348.8|8349.6|8346.8|25
1643098910000|2022-01-25 08:21:50|8351|8348.2|8350.2|8347.4|8351.6|8348.8|8349.6|8346.8|26
1643098920000|2022-01-25 08:22:00|8350.1|8347.3|8356.6|8353.8|8358.6|8355.8|8349.6|8346.8|27
1643098930000|2022-01-25 08:22:10|8356.2|8353.4|8358.2|8355.4|8358.6|8355.8|8355.6|8352.8|22
1643098940000|2022-01-25 08:22:20|8358.6|8355.8|8358|8355.2|8359.6|8356.8|8357.6|8354.8|16
1643098950000|2022-01-25 08:22:30|8357.6|8354.8|8354.6|8351.8|8358.6|8355.8|8354.6|8351.8|12
1643098960000|2022-01-25 08:22:40|8353.7|8350.9|8353.6|8350.8|8354.6|8351.8|8352.6|8349.8|14
1643098970000|2022-01-25 08:22:50|8354|8351.2|8354.6|8351.8|8354.6|8351.8|8351.5|8348.7|27
1643098980000|2022-01-25 08:23:00|8355|8352.2|8354.6|8351.8|8358.6|8355.8|8354.6|8351.8|16
1643098990000|2022-01-25 08:23:10|8354.2|8351.4|8354|8351.2|8355.6|8352.8|8353.6|8350.8|2
1643099000000|2022-01-25 08:23:20|8353.6|8350.8|8349.6|8346.8|8354|8351.2|8349.6|8346.8|22
1643099010000|2022-01-25 08:23:30|8348.8|8346|8352.6|8349.8|8352.6|8349.8|8348.6|8345.8|23
1643099020000|2022-01-25 08:23:40|8352.1|8349.3|8350.6|8347.8|8352.5|8349.7|8349.6|8346.8|10
1643099030000|2022-01-25 08:23:50|8349.8|8347|8349.6|8346.8|8349.8|8347|8347.6|8344.8|40
1643099040000|2022-01-25 08:24:00|8350.5|8347.7|8350.6|8347.8|8352.6|8349.8|8349.2|8346.4|37
1643099050000|2022-01-25 08:24:10|8350.1|8347.3|8349.6|8346.8|8351|8348.2|8349.6|8346.8|12
1643099060000|2022-01-25 08:24:20|8349.5|8346.7|8346|8343.2|8349.6|8346.8|8344.6|8341.8|37
1643099070000|2022-01-25 08:24:30|8346.6|8343.8|8344.6|8341.8|8346.6|8343.8|8344.6|8341.8|17
1643099080000|2022-01-25 08:24:40|8345.6|8342.8|8346.6|8343.8|8348.6|8345.8|8345.6|8342.8|20
1643099090000|2022-01-25 08:24:50|8347.4|8344.6|8348.6|8345.8|8349.6|8346.8|8347.4|8344.6|13
1643099100000|2022-01-25 08:25:00|8349.6|8346.8|8351.7|8348.9|8353.6|8350.8|8349.6|8346.8|17
1643099110000|2022-01-25 08:25:10|8351.6|8348.8|8347|8344.2|8351.6|8348.8|8347|8344.2|14
1643099120000|2022-01-25 08:25:20|8346.6|8343.8|8345.6|8342.8|8348.6|8345.8|8345.6|8342.8|25
1643099130000|2022-01-25 08:25:30|8346.4|8343.6|8346|8343.2|8346.6|8343.8|8342.6|8339.8|41
1643099140000|2022-01-25 08:25:40|8346.6|8343.8|8341.6|8338.8|8346.6|8343.8|8341.5|8338.7|22
1643099150000|2022-01-25 08:25:50|8342|8339.2|8343|8340.2|8343.6|8340.8|8341.5|8338.7|25
1643099160000|2022-01-25 08:26:00|8343.1|8340.3|8342.5|8339.7|8345.6|8342.8|8341.6|8338.8|22
1643099170000|2022-01-25 08:26:10|8342.1|8339.3|8343.6|8340.8|8344.5|8341.7|8342|8339.2|25
1643099180000|2022-01-25 08:26:20|8344|8341.2|8347.6|8344.8|8348.5|8345.7|8343.5|8340.7|18
1643099190000|2022-01-25 08:26:30|8348|8345.2|8346.6|8343.8|8348.6|8345.8|8346.6|8343.8|9
1643099200000|2022-01-25 08:26:40|8345.6|8342.8|8345.8|8343|8348.6|8345.8|8345.6|8342.8|21
1643099210000|2022-01-25 08:26:50|8345.6|8342.8|8342.2|8339.4|8345.6|8342.8|8341.2|8338.4|26
1643099220000|2022-01-25 08:27:00|8342.1|8339.3|8340.6|8337.8|8343.6|8340.8|8339.6|8336.8|35
1643099230000|2022-01-25 08:27:10|8341.5|8338.7|8337.6|8334.8|8342.6|8339.8|8337.6|8334.8|44
1643099240000|2022-01-25 08:27:20|8336|8333.2|8333.6|8330.8|8336|8333.2|8333.6|8330.8|114
1643099250000|2022-01-25 08:27:30|8334.4|8331.6|8333.6|8330.8|8336.6|8333.8|8333.6|8330.8|64
1643099260000|2022-01-25 08:27:40|8334|8331.2|8332.6|8329.8|8337|8334.2|8331.8|8329|53
1643099270000|2022-01-25 08:27:50|8333|8330.2|8336.1|8333.3|8336.6|8333.8|8331.5|8328.7|19
1643099280000|2022-01-25 08:28:00|8336.2|8333.4|8337|8334.2|8337|8334.2|8333.6|8330.8|67
1643099290000|2022-01-25 08:28:10|8337.4|8334.6|8337.1|8334.3|8338.6|8335.8|8334.6|8331.8|24
1643099300000|2022-01-25 08:28:20|8337|8334.2|8337.6|8334.8|8338.6|8335.8|8334.6|8331.8|12
1643099310000|2022-01-25 08:28:30|8338|8335.2|8342.2|8339.4|8342.6|8339.8|8338|8335.2|25
1643099320000|2022-01-25 08:28:40|8342|8339.2|8339.6|8336.8|8342.6|8339.8|8339.2|8336.4|20
1643099330000|2022-01-25 08:28:50|8340.4|8337.6|8340.2|8337.4|8342.4|8339.6|8340.2|8337.4|34
1643099340000|2022-01-25 08:29:00|8339.6|8336.8|8338.6|8335.8|8341.8|8339|8338.6|8335.8|66
1643099350000|2022-01-25 08:29:10|8339|8336.2|8341.6|8338.8|8344.1|8341.3|8338.6|8335.8|58
1643099360000|2022-01-25 08:29:20|8341.2|8338.4|8341.6|8338.8|8341.6|8338.8|8338.6|8335.8|50
1643099370000|2022-01-25 08:29:30|8342.6|8339.8|8342|8339.2|8342.6|8339.8|8340.1|8337.3|72
1643099380000|2022-01-25 08:29:40|8342.4|8339.6|8340.6|8337.8|8343|8340.2|8340|8337.2|37
1643099390000|2022-01-25 08:29:50|8341.5|8338.7|8345.4|8342.6|8345.6|8342.8|8339.7|8336.9|107
1643099400000|2022-01-25 08:30:00|8345|8342.2|8349.4|8346.6|8352.3|8349.5|8344|8341.2|121
1643099410000|2022-01-25 08:30:10|8350.2|8347.4|8350.4|8347.6|8351.5|8348.7|8349.5|8346.7|69
1643099420000|2022-01-25 08:30:20|8349.5|8346.7|8352.5|8349.7|8354.5|8351.7|8349.5|8346.7|39
1643099430000|2022-01-25 08:30:30|8353|8350.2|8353.4|8350.6|8353.4|8350.6|8351.4|8348.6|36
1643099440000|2022-01-25 08:30:40|8352.4|8349.6|8350.4|8347.6|8353.4|8350.6|8350|8347.2|46
1643099450000|2022-01-25 08:30:50|8350|8347.2|8349.4|8346.6|8350.4|8347.6|8347.4|8344.6|30
1643099460000|2022-01-25 08:31:00|8350.2|8347.4|8355|8352.2|8356.5|8353.7|8350.2|8347.4|46
1643099470000|2022-01-25 08:31:10|8355.4|8352.6|8355|8352.2|8357.3|8354.5|8354.4|8351.6|37
1643099480000|2022-01-25 08:31:20|8354.8|8352|8355.4|8352.6|8357.4|8354.6|8353.4|8350.6|20
1643099490000|2022-01-25 08:31:30|8355.5|8352.7|8354.4|8351.6|8356|8353.2|8353.4|8350.6|11
1643099500000|2022-01-25 08:31:40|8353.6|8350.8|8352.5|8349.7|8354.5|8351.7|8352.4|8349.6|15
1643099510000|2022-01-25 08:31:50|8352.9|8350.1|8352.4|8349.6|8353.5|8350.7|8351.4|8348.6|20
1643099520000|2022-01-25 08:32:00|8352|8349.2|8352.4|8349.6|8353.4|8350.6|8350.4|8347.6|33
1643099530000|2022-01-25 08:32:10|8353.4|8350.6|8350.4|8347.6|8353.4|8350.6|8349|8346.2|16
1643099540000|2022-01-25 08:32:20|8350|8347.2|8348.5|8345.7|8350.4|8347.6|8346.4|8343.6|22
1643099550000|2022-01-25 08:32:30|8348.4|8345.6|8351.4|8348.6|8351.4|8348.6|8348.4|8345.6|8
1643099560000|2022-01-25 08:32:40|8350.6|8347.8|8357.4|8354.6|8358|8355.2|8350.4|8347.6|36
1643099570000|2022-01-25 08:32:50|8357|8354.2|8356.4|8353.6|8357.4|8354.6|8355.4|8352.6|6
1643099580000|2022-01-25 08:33:00|8356|8353.2|8357|8354.2|8357.4|8354.6|8354.4|8351.6|24
1643099590000|2022-01-25 08:33:10|8356.6|8353.8|8356.4|8353.6|8357.4|8354.6|8355.4|8352.6|14
1643099600000|2022-01-25 08:33:20|8357|8354.2|8357|8354.2|8357.4|8354.6|8355.4|8352.6|11
1643099610000|2022-01-25 08:33:30|8356.9|8354.1|8357.4|8354.6|8358.4|8355.6|8356.4|8353.6|21
1643099620000|2022-01-25 08:33:40|8356.5|8353.7|8357.4|8354.6|8358.4|8355.6|8356.4|8353.6|15
1643099630000|2022-01-25 08:33:50|8356.4|8353.6|8353.4|8350.6|8357.4|8354.6|8353|8350.2|28
1643099640000|2022-01-25 08:34:00|8354.3|8351.5|8355.9|8353.1|8357.4|8354.6|8354.3|8351.5|14
1643099650000|2022-01-25 08:34:10|8356|8353.2|8356.4|8353.6|8358.4|8355.6|8355|8352.2|28
1643099660000|2022-01-25 08:34:20|8356.8|8354|8356.4|8353.6|8359.4|8356.6|8356.4|8353.6|22
1643099670000|2022-01-25 08:34:30|8356.6|8353.8|8357.4|8354.6|8358.4|8355.6|8356.4|8353.6|14
1643099680000|2022-01-25 08:34:40|8358|8355.2|8357.4|8354.6|8358|8355.2|8355.5|8352.7|9
1643099690000|2022-01-25 08:34:50|8357.9|8355.1|8356.4|8353.6|8359.3|8356.5|8356.4|8353.6|24
1643099700000|2022-01-25 08:35:00|8356.8|8354|8356|8353.2|8357.4|8354.6|8355.4|8352.6|9
1643099710000|2022-01-25 08:35:10|8355.4|8352.6|8358.4|8355.6|8359.4|8356.6|8354.9|8352.1|30
1643099720000|2022-01-25 08:35:20|8358.8|8356|8362.4|8359.6|8363.4|8360.6|8358.4|8355.6|59
1643099730000|2022-01-25 08:35:30|8362|8359.2|8361.5|8358.7|8363.4|8360.6|8361.4|8358.6|42
1643099740000|2022-01-25 08:35:40|8361.4|8358.6|8361.4|8358.6|8361.5|8358.7|8361.4|8358.6|9
1643099750000|2022-01-25 08:35:50|8360.5|8357.7|8358.5|8355.7|8360.5|8357.7|8357.5|8354.7|19
1643099760000|2022-01-25 08:36:00|8358.4|8355.6|8360.5|8357.7|8361.4|8358.6|8358.4|8355.6|17
1643099770000|2022-01-25 08:36:10|8360.4|8357.6|8362|8359.2|8363|8360.2|8360.4|8357.6|14
1643099780000|2022-01-25 08:36:20|8361.6|8358.8|8359.4|8356.6|8362.4|8359.6|8359.4|8356.6|18
1643099790000|2022-01-25 08:36:30|8360|8357.2|8359.4|8356.6|8360|8357.2|8358.5|8355.7|11
1643099800000|2022-01-25 08:36:40|8359.5|8356.7|8364.4|8361.6|8364.4|8361.6|8359.4|8356.6|22
1643099810000|2022-01-25 08:36:50|8364.9|8362.1|8367.4|8364.6|8368.4|8365.6|8364.9|8362.1|103
1643099820000|2022-01-25 08:37:00|8367|8364.2|8367.4|8364.6|8367.4|8364.6|8365|8362.2|31
1643099830000|2022-01-25 08:37:10|8367|8364.2|8364.4|8361.6|8367|8364.2|8363.5|8360.7|12
1643099840000|2022-01-25 08:37:20|8364.5|8361.7|8366.5|8363.7|8369.4|8366.6|8364.5|8361.7|45
1643099850000|2022-01-25 08:37:30|8367|8364.2|8367.5|8364.7|8368.4|8365.6|8367|8364.2|19
1643099860000|2022-01-25 08:37:40|8368.3|8365.5|8368.4|8365.6|8369.4|8366.6|8366.6|8363.8|50
1643099870000|2022-01-25 08:37:50|8368.5|8365.7|8369.4|8366.6|8370.4|8367.6|8368.5|8365.7|28
1643099880000|2022-01-25 08:38:00|8370.2|8367.4|8368.4|8365.6|8370.4|8367.6|8367.9|8365.1|34
1643099890000|2022-01-25 08:38:10|8368.5|8365.7|8370.4|8367.6|8370.7|8367.9|8368.4|8365.6|32
1643099900000|2022-01-25 08:38:20|8370.7|8367.9|8364.4|8361.6|8370.7|8367.9|8363.4|8360.6|90
1643099910000|2022-01-25 08:38:30|8364.5|8361.7|8365.4|8362.6|8365.5|8362.7|8364|8361.2|23
1643099920000|2022-01-25 08:38:40|8364.6|8361.8|8364.4|8361.6|8366.4|8363.6|8364.4|8361.6|28
1643099930000|2022-01-25 08:38:50|8364|8361.2|8363.6|8360.8|8365.4|8362.6|8363.5|8360.7|37
1643099940000|2022-01-25 08:39:00|8363.5|8360.7|8363.6|8360.8|8365.4|8362.6|8362.5|8359.7|15
1643099950000|2022-01-25 08:39:10|8363.5|8360.7|8364.5|8361.7|8365.2|8362.4|8363.5|8360.7|16
1643099960000|2022-01-25 08:39:20|8364.6|8361.8|8363.6|8360.8|8364.6|8361.8|8362.4|8359.6|13
1643099970000|2022-01-25 08:39:30|8364.4|8361.6|8363.4|8360.6|8365|8362.2|8363.4|8360.6|8
1643099980000|2022-01-25 08:39:40|8363|8360.2|8362.5|8359.7|8363.4|8360.6|8362.4|8359.6|10
1643099990000|2022-01-25 08:39:50|8361.5|8358.7|8361.4|8358.6|8362|8359.2|8361.4|8358.6|8
1643100000000|2022-01-25 08:40:00|8361.5|8358.7|8364|8361.2|8364.6|8361.8|8361.5|8358.7|14
1643100010000|2022-01-25 08:40:10|8363.6|8360.8|8363.4|8360.6|8364.4|8361.6|8362.5|8359.7|10
1643100020000|2022-01-25 08:40:20|8363|8360.2|8364.5|8361.7|8364.6|8361.8|8362.4|8359.6|11
1643100030000|2022-01-25 08:40:30|8365.2|8362.4|8367.4|8364.6|8368.4|8365.6|8364.4|8361.6|33
1643100040000|2022-01-25 08:40:40|8368.4|8365.6|8368.6|8365.8|8369.4|8366.6|8368|8365.2|29
1643100050000|2022-01-25 08:40:50|8369.4|8366.6|8369|8366.2|8369.8|8367|8368.3|8365.5|16
1643100060000|2022-01-25 08:41:00|8369.3|8366.5|8374|8371.2|8375.2|8372.4|8368.3|8365.5|101
1643100070000|2022-01-25 08:41:10|8373.7|8370.9|8370|8367.2|8374.3|8371.5|8369.3|8366.5|29
1643100080000|2022-01-25 08:41:20|8370.3|8367.5|8367.3|8364.5|8370.3|8367.5|8367|8364.2|23
1643100090000|2022-01-25 08:41:30|8367.6|8364.8|8368.3|8365.5|8370.3|8367.5|8367.3|8364.5|42
1643100100000|2022-01-25 08:41:40|8368.7|8365.9|8367.3|8364.5|8369.3|8366.5|8366.3|8363.5|45
1643100110000|2022-01-25 08:41:50|8367.7|8364.9|8367.3|8364.5|8368|8365.2|8366.8|8364|10
1643100120000|2022-01-25 08:42:00|8368.1|8365.3|8371.1|8368.3|8371.7|8368.9|8367.3|8364.5|31
1643100130000|2022-01-25 08:42:10|8371.3|8368.5|8370.3|8367.5|8372.3|8369.5|8370.3|8367.5|29
1643100140000|2022-01-25 08:42:20|8371.1|8368.3|8371.3|8368.5|8372.3|8369.5|8370.3|8367.5|5
1643100150000|2022-01-25 08:42:30|8371|8368.2|8373.2|8370.4|8373.3|8370.5|8371|8368.2|31
1643100160000|2022-01-25 08:42:40|8373.3|8370.5|8371.7|8368.9|8375.2|8372.4|8371.3|8368.5|24
1643100170000|2022-01-25 08:42:50|8372.3|8369.5|8374.3|8371.5|8374.3|8371.5|8371.3|8368.5|21
1643100180000|2022-01-25 08:43:00|8373.6|8370.8|8373.3|8370.5|8376.3|8373.5|8372.5|8369.7|35
1643100190000|2022-01-25 08:43:10|8374.3|8371.5|8371.3|8368.5|8374.3|8371.5|8371|8368.2|15
1643100200000|2022-01-25 08:43:20|8371|8368.2|8371.5|8368.7|8372.3|8369.5|8370.5|8367.7|7
1643100210000|2022-01-25 08:43:30|8371.3|8368.5|8369|8366.2|8372.3|8369.5|8369|8366.2|16
1643100220000|2022-01-25 08:43:40|8369.3|8366.5|8370.3|8367.5|8371.7|8368.9|8369.3|8366.5|23
1643100230000|2022-01-25 08:43:50|8371|8368.2|8374.3|8371.5|8375.3|8372.5|8370.7|8367.9|14
1643100240000|2022-01-25 08:44:00|8374.7|8371.9|8376.7|8373.9|8377.7|8374.9|8373.3|8370.5|55
1643100250000|2022-01-25 08:44:10|8376.3|8373.5|8376.8|8374|8377.7|8374.9|8375.3|8372.5|26
1643100260000|2022-01-25 08:44:20|8376.9|8374.1|8376.3|8373.5|8377.3|8374.5|8375.9|8373.1|11
1643100270000|2022-01-25 08:44:30|8375.9|8373.1|8376.9|8374.1|8377.3|8374.5|8375.3|8372.5|17
1643100280000|2022-01-25 08:44:40|8376.7|8373.9|8373.3|8370.5|8376.7|8373.9|8373.3|8370.5|10
1643100290000|2022-01-25 08:44:50|8373.2|8370.4|8373.3|8370.5|8373.3|8370.5|8372.3|8369.5|9
1643100300000|2022-01-25 08:45:00|8372.9|8370.1|8371.3|8368.5|8374.3|8371.5|8371.3|8368.5|18
1643100310000|2022-01-25 08:45:10|8371.9|8369.1|8369.3|8366.5|8372.3|8369.5|8368.3|8365.5|34
1643100320000|2022-01-25 08:45:20|8368.7|8365.9|8367.3|8364.5|8368.9|8366.1|8365.9|8363.1|41
1643100330000|2022-01-25 08:45:30|8366.9|8364.1|8366.7|8363.9|8368.3|8365.5|8366.3|8363.5|14
1643100340000|2022-01-25 08:45:40|8366.3|8363.5|8368.3|8365.5|8368.3|8365.5|8365.9|8363.1|10
1643100350000|2022-01-25 08:45:50|8368.7|8365.9|8368.3|8365.5|8369.3|8366.5|8366.3|8363.5|38
1643100360000|2022-01-25 08:46:00|8368.2|8365.4|8370.3|8367.5|8371.2|8368.4|8367.3|8364.5|35
1643100370000|2022-01-25 08:46:10|8371.1|8368.3|8369.3|8366.5|8371.3|8368.5|8369.3|8366.5|15
1643100380000|2022-01-25 08:46:20|8368.7|8365.9|8369.3|8366.5|8369.7|8366.9|8368.3|8365.5|10
1643100390000|2022-01-25 08:46:30|8368.6|8365.8|8367.3|8364.5|8369.3|8366.5|8366.9|8364.1|14
1643100400000|2022-01-25 08:46:40|8368.1|8365.3|8367.3|8364.5|8368.3|8365.5|8367.3|8364.5|5
1643100410000|2022-01-25 08:46:50|8367.7|8364.9|8372.3|8369.5|8372.3|8369.5|8367.7|8364.9|18
1643100420000|2022-01-25 08:47:00|8373.1|8370.3|8373.3|8370.5|8375.2|8372.4|8371.3|8368.5|63
1643100430000|2022-01-25 08:47:10|8372.9|8370.1|8373.7|8370.9|8374.3|8371.5|8371.3|8368.5|10
1643100440000|2022-01-25 08:47:20|8374.3|8371.5|8373.3|8370.5|8375.3|8372.5|8373.3|8370.5|14
1643100450000|2022-01-25 08:47:30|8374.3|8371.5|8372.3|8369.5|8374.3|8371.5|8372.2|8369.4|25
1643100460000|2022-01-25 08:47:40|8372.7|8369.9|8374.3|8371.5|8375.2|8372.4|8372.3|8369.5|15
1643100470000|2022-01-25 08:47:50|8375.2|8372.4|8374.3|8371.5|8375.7|8372.9|8374.3|8371.5|13
1643100480000|2022-01-25 08:48:00|8374.7|8371.9|8375.3|8372.5|8376.2|8373.4|8374.3|8371.5|10
1643100490000|2022-01-25 08:48:10|8375.7|8372.9|8375.7|8372.9|8377|8374.2|8375.3|8372.5|41
1643100500000|2022-01-25 08:48:20|8376.1|8373.3|8378.1|8375.3|8379.1|8376.3|8375.2|8372.4|33
1643100510000|2022-01-25 08:48:30|8378.2|8375.4|8374.8|8372|8378.2|8375.4|8374.3|8371.5|25
1643100520000|2022-01-25 08:48:40|8374.7|8371.9|8373.3|8370.5|8375.2|8372.4|8372.3|8369.5|15
1643100530000|2022-01-25 08:48:50|8373.2|8370.4|8371.8|8369|8373.3|8370.5|8371.3|8368.5|27
1643100540000|2022-01-25 08:49:00|8371.7|8368.9|8373.7|8370.9|8374.7|8371.9|8371.3|8368.5|12
1643100550000|2022-01-25 08:49:10|8373.3|8370.5|8373.3|8370.5|8374.2|8371.4|8372.3|8369.5|11
1643100560000|2022-01-25 08:49:20|8374.1|8371.3|8372.2|8369.4|8374.3|8371.5|8371.3|8368.5|18
1643100570000|2022-01-25 08:49:30|8372.3|8369.5|8373.2|8370.4|8373.2|8370.4|8371.3|8368.5|17
1643100580000|2022-01-25 08:49:40|8373.1|8370.3|8372.3|8369.5|8373.2|8370.4|8371.2|8368.4|3
1643100590000|2022-01-25 08:49:50|8372.2|8369.4|8370.7|8367.9|8373.3|8370.5|8370.7|8367.9|7
1643100600000|2022-01-25 08:50:00|8371.2|8368.4|8369.3|8366.5|8371.3|8368.5|8367.4|8364.6|32
1643100610000|2022-01-25 08:50:10|8370.2|8367.4|8373.2|8370.4|8373.7|8370.9|8370.2|8367.4|16
1643100620000|2022-01-25 08:50:20|8375.2|8372.4|8374.7|8371.9|8376.1|8373.3|8374.2|8371.4|51
1643100630000|2022-01-25 08:50:30|8375.1|8372.3|8377.2|8374.4|8378.2|8375.4|8375.1|8372.3|28
1643100640000|2022-01-25 08:50:40|8376.8|8374|8379.7|8376.9|8381.3|8378.5|8375.7|8372.9|88
1643100650000|2022-01-25 08:50:50|8380.2|8377.4|8381.3|8378.5|8382.2|8379.4|8379.3|8376.5|84
1643100660000|2022-01-25 08:51:00|8381.2|8378.4|8383.3|8380.5|8384.4|8381.6|8381.2|8378.4|109
1643100670000|2022-01-25 08:51:10|8383.2|8380.4|8381.3|8378.5|8383.3|8380.5|8380.3|8377.5|94
1643100680000|2022-01-25 08:51:20|8380.9|8378.1|8381.3|8378.5|8382.2|8379.4|8380.3|8377.5|16
1643100690000|2022-01-25 08:51:30|8381.7|8378.9|8381.9|8379.1|8382.3|8379.5|8381.3|8378.5|11
1643100700000|2022-01-25 08:51:40|8382.2|8379.4|8384.2|8381.4|8384.2|8381.4|8381.7|8378.9|9
1643100710000|2022-01-25 08:51:50|8383.7|8380.9|8381.3|8378.5|8384.2|8381.4|8380.8|8378|22
1643100720000|2022-01-25 08:52:00|8382.1|8379.3|8384.2|8381.4|8384.2|8381.4|8381.3|8378.5|23
1643100730000|2022-01-25 08:52:10|8383.4|8380.6|8381.3|8378.5|8383.4|8380.6|8380.3|8377.5|24
1643100740000|2022-01-25 08:52:20|8380.5|8377.7|8382.3|8379.5|8382.3|8379.5|8380.3|8377.5|6
1643100750000|2022-01-25 08:52:30|8382.8|8380|8380.4|8377.6|8382.8|8380|8380.4|8377.6|13
1643100760000|2022-01-25 08:52:40|8381.3|8378.5|8380.4|8377.6|8382.3|8379.5|8379.4|8376.6|20
1643100770000|2022-01-25 08:52:50|8380|8377.2|8379.9|8377.1|8380.3|8377.5|8378.4|8375.6|65
1643100780000|2022-01-25 08:53:00|8379.4|8376.6|8381.4|8378.6|8382.4|8379.6|8379.4|8376.6|19
1643100790000|2022-01-25 08:53:10|8381.3|8378.5|8381.3|8378.5|8382.3|8379.5|8381.3|8378.5|0
1643100800000|2022-01-25 08:53:20|8380.5|8377.7|8380.9|8378.1|8381.3|8378.5|8380.3|8377.5|3
1643100810000|2022-01-25 08:53:30|8381.3|8378.5|8381.3|8378.5|8381.3|8378.5|8379.3|8376.5|23
1643100820000|2022-01-25 08:53:40|8381.7|8378.9|8381.4|8378.6|8381.9|8379.1|8380.9|8378.1|6
1643100830000|2022-01-25 08:53:50|8381.3|8378.5|8380.3|8377.5|8382.3|8379.5|8380.3|8377.5|5
1643100840000|2022-01-25 08:54:00|8379.3|8376.5|8379.3|8376.5|8380.3|8377.5|8378.9|8376.1|11
1643100850000|2022-01-25 08:54:10|8380.1|8377.3|8376.3|8373.5|8380.1|8377.3|8375.9|8373.1|15
1643100860000|2022-01-25 08:54:20|8375.4|8372.6|8374.3|8371.5|8375.4|8372.6|8373.4|8370.6|19
1643100870000|2022-01-25 08:54:30|8373.9|8371.1|8371.3|8368.5|8373.9|8371.1|8369.4|8366.6|33
1643100880000|2022-01-25 08:54:40|8371.4|8368.6|8370.2|8367.4|8372.3|8369.5|8369.3|8366.5|22
1643100890000|2022-01-25 08:54:50|8371.8|8369|8371.3|8368.5|8371.8|8369|8370.2|8367.4|27
1643100900000|2022-01-25 08:55:00|8372.2|8369.4|8371.3|8368.5|8373.3|8370.5|8370.7|8367.9|22
1643100910000|2022-01-25 08:55:10|8370.5|8367.7|8369.3|8366.5|8371.3|8368.5|8369.3|8366.5|31
1643100920000|2022-01-25 08:55:20|8369.7|8366.9|8369.9|8367.1|8370.3|8367.5|8369.3|8366.5|7
1643100930000|2022-01-25 08:55:30|8370.3|8367.5|8369.3|8366.5|8371.3|8368.5|8368.3|8365.5|17
1643100940000|2022-01-25 08:55:40|8369.8|8367|8369.3|8366.5|8370.3|8367.5|8368.3|8365.5|3
1643100950000|2022-01-25 08:55:50|8368.8|8366|8368.3|8365.5|8369.3|8366.5|8367.3|8364.5|15
1643100960000|2022-01-25 08:56:00|8368.7|8365.9|8361.3|8358.5|8368.7|8365.9|8361.3|8358.5|48
1643100970000|2022-01-25 08:56:10|8361.7|8358.9|8365.3|8362.5|8365.3|8362.5|8361.7|8358.9|25
1643100980000|2022-01-25 08:56:20|8365.7|8362.9|8366.3|8363.5|8367.3|8364.5|8365.3|8362.5|14
1643100990000|2022-01-25 08:56:30|8366.2|8363.4|8367.3|8364.5|8367.3|8364.5|8365.3|8362.5|6
1643101000000|2022-01-25 08:56:40|8366.7|8363.9|8366.7|8363.9|8367.3|8364.5|8366.3|8363.5|5
1643101010000|2022-01-25 08:56:50|8366.3|8363.5|8363.3|8360.5|8366.3|8363.5|8363.3|8360.5|13
1643101020000|2022-01-25 08:57:00|8363.7|8360.9|8360.3|8357.5|8364.3|8361.5|8358.5|8355.7|116
1643101030000|2022-01-25 08:57:10|8359.3|8356.5|8360.3|8357.5|8360.3|8357.5|8359.3|8356.5|10
1643101040000|2022-01-25 08:57:20|8360.7|8357.9|8362.3|8359.5|8364.2|8361.4|8358.3|8355.5|66
1643101050000|2022-01-25 08:57:30|8361.4|8358.6|8361.3|8358.5|8362.2|8359.4|8360.9|8358.1|15
1643101060000|2022-01-25 08:57:40|8360.8|8358|8355.3|8352.5|8360.8|8358|8355.3|8352.5|52
1643101070000|2022-01-25 08:57:50|8355.7|8352.9|8357.3|8354.5|8357.3|8354.5|8355.3|8352.5|26
1643101080000|2022-01-25 08:58:00|8357.2|8354.4|8353.3|8350.5|8357.4|8354.6|8353.3|8350.5|61
1643101090000|2022-01-25 08:58:10|8353.7|8350.9|8354.3|8351.5|8354.3|8351.5|8353.3|8350.5|15
1643101100000|2022-01-25 08:58:20|8353.9|8351.1|8352.3|8349.5|8354.3|8351.5|8352.3|8349.5|10
1643101110000|2022-01-25 08:58:30|8352.7|8349.9|8354.3|8351.5|8354.3|8351.5|8351.3|8348.5|37
1643101120000|2022-01-25 08:58:40|8353.9|8351.1|8352.4|8349.6|8354.3|8351.5|8352.3|8349.5|36
1643101130000|2022-01-25 08:58:50|8353.2|8350.4|8351.9|8349.1|8355.3|8352.5|8351.4|8348.6|22
1643101140000|2022-01-25 08:59:00|8352.3|8349.5|8351.3|8348.5|8352.3|8349.5|8350.3|8347.5|27
1643101150000|2022-01-25 08:59:10|8351.7|8348.9|8351.7|8348.9|8352.3|8349.5|8351.3|8348.5|7
1643101160000|2022-01-25 08:59:20|8351.8|8349|8352.5|8349.7|8353.4|8350.6|8351.3|8348.5|24
1643101170000|2022-01-25 08:59:30|8352.4|8349.6|8352.3|8349.5|8354.3|8351.5|8352.3|8349.5|27
1643101180000|2022-01-25 08:59:40|8351.9|8349.1|8352.8|8350|8353.3|8350.5|8351.9|8349.1|13
1643101190000|2022-01-25 08:59:50|8352.9|8350.1|8354.3|8351.5|8355.3|8352.5|8352.9|8350.1|10
1643101200000|2022-01-25 09:00:00|8355.3|8352.5|8360.3|8357.5|8360.3|8357.5|8355.3|8352.5|76
1643101210000|2022-01-25 09:00:10|8359.9|8357.1|8366.3|8363.5|8366.3|8363.5|8359.7|8356.9|37
1643101220000|2022-01-25 09:00:20|8365.5|8362.7|8367.3|8364.5|8367.3|8364.5|8365.3|8362.5|15
1643101230000|2022-01-25 09:00:30|8367.4|8364.6|8366.3|8363.5|8368.4|8365.6|8366.3|8363.5|30
1643101240000|2022-01-25 09:00:40|8365.9|8363.1|8362.9|8360.1|8365.9|8363.1|8362.3|8359.5|31
1643101250000|2022-01-25 09:00:50|8362.7|8359.9|8361.9|8359.1|8363.3|8360.5|8361.3|8358.5|4
1643101260000|2022-01-25 09:01:00|8362.3|8359.5|8362.3|8359.5|8362.7|8359.9|8361.3|8358.5|18
1643101270000|2022-01-25 09:01:10|8361.7|8358.9|8359.3|8356.5|8362.3|8359.5|8358.9|8356.1|19
1643101280000|2022-01-25 09:01:20|8360.1|8357.3|8362.3|8359.5|8362.3|8359.5|8360.1|8357.3|9
1643101290000|2022-01-25 09:01:30|8363.1|8360.3|8364.4|8361.6|8365.3|8362.5|8363.1|8360.3|11
1643101300000|2022-01-25 09:01:40|8364.3|8361.5|8366.3|8363.5|8368.2|8365.4|8364.2|8361.4|22
1643101310000|2022-01-25 09:01:50|8366.7|8363.9|8368.3|8365.5|8369.2|8366.4|8365.8|8363|17
1643101320000|2022-01-25 09:02:00|8368.7|8365.9|8367.2|8364.4|8368.7|8365.9|8366.3|8363.5|14
1643101330000|2022-01-25 09:02:10|8367.3|8364.5|8362.3|8359.5|8368.3|8365.5|8362.3|8359.5|23
1643101340000|2022-01-25 09:02:20|8362.2|8359.4|8361.7|8358.9|8362.3|8359.5|8361.3|8358.5|7
1643101350000|2022-01-25 09:02:30|8361.3|8358.5|8360.3|8357.5|8362.2|8359.4|8359.2|8356.4|21
1643101360000|2022-01-25 09:02:40|8359.9|8357.1|8360.8|8358|8361.3|8358.5|8359.3|8356.5|13
1643101370000|2022-01-25 09:02:50|8360.7|8357.9|8361.2|8358.4|8361.3|8358.5|8360.3|8357.5|4
1643101380000|2022-01-25 09:03:00|8360.8|8358|8355.3|8352.5|8360.8|8358|8355.3|8352.5|17
1643101390000|2022-01-25 09:03:10|8355.7|8352.9|8353.7|8350.9|8356.2|8353.4|8352.3|8349.5|18
1643101400000|2022-01-25 09:03:20|8354.3|8351.5|8348.3|8345.5|8354.3|8351.5|8347.9|8345.1|160
1643101410000|2022-01-25 09:03:30|8347.3|8344.5|8348.5|8345.7|8349.4|8346.6|8346.9|8344.1|43
1643101420000|2022-01-25 09:03:40|8348.4|8345.6|8346.5|8343.7|8350.3|8347.5|8345.5|8342.7|96
1643101430000|2022-01-25 09:03:50|8344.5|8341.7|8343.4|8340.6|8345.9|8343.1|8343.4|8340.6|70
1643101440000|2022-01-25 09:04:00|8343.5|8340.7|8337.5|8334.7|8344.5|8341.7|8337.5|8334.7|130
1643101450000|2022-01-25 09:04:10|8336.9|8334.1|8341.9|8339.1|8341.9|8339.1|8336.5|8333.7|76
1643101460000|2022-01-25 09:04:20|8342.3|8339.5|8344.5|8341.7|8345.5|8342.7|8342.3|8339.5|36
1643101470000|2022-01-25 09:04:30|8345.5|8342.7|8347|8344.2|8347.5|8344.7|8344.9|8342.1|21
1643101480000|2022-01-25 09:04:40|8347.4|8344.6|8346.5|8343.7|8348.5|8345.7|8345.5|8342.7|25
1643101490000|2022-01-25 09:04:50|8346.9|8344.1|8343.5|8340.7|8347.5|8344.7|8343.5|8340.7|12
1643101500000|2022-01-25 09:05:00|8342.5|8339.7|8340.9|8338.1|8342.5|8339.7|8339.7|8336.9|51
1643101510000|2022-01-25 09:05:10|8341.5|8338.7|8344.9|8342.1|8345.5|8342.7|8341.5|8338.7|56
1643101520000|2022-01-25 09:05:20|8344.5|8341.7|8344.5|8341.7|8345.4|8342.6|8342.5|8339.7|16
1643101530000|2022-01-25 09:05:30|8344|8341.2|8346.4|8343.6|8346.4|8343.6|8343.5|8340.7|8
1643101540000|2022-01-25 09:05:40|8346|8343.2|8345.5|8342.7|8347.5|8344.7|8345.4|8342.6|29
1643101550000|2022-01-25 09:05:50|8345.4|8342.6|8342.5|8339.7|8345.4|8342.6|8341.5|8338.7|38
1643101560000|2022-01-25 09:06:00|8342.4|8339.6|8342.5|8339.7|8342.5|8339.7|8340.4|8337.6|37
1643101570000|2022-01-25 09:06:10|8341.9|8339.1|8344.5|8341.7|8345.5|8342.7|8341.5|8338.7|9
1643101580000|2022-01-25 09:06:20|8344.1|8341.3|8340.5|8337.7|8344.1|8341.3|8340.5|8337.7|15
1643101590000|2022-01-25 09:06:30|8340.1|8337.3|8339.5|8336.7|8340.4|8337.6|8338.5|8335.7|32
1643101600000|2022-01-25 09:06:40|8339.9|8337.1|8340.9|8338.1|8341.5|8338.7|8339.5|8336.7|15
1643101610000|2022-01-25 09:06:50|8341.3|8338.5|8345.5|8342.7|8345.5|8342.7|8340.5|8337.7|19
1643101620000|2022-01-25 09:07:00|8344.7|8341.9|8346|8343.2|8346|8343.2|8344|8341.2|49
1643101630000|2022-01-25 09:07:10|8346.4|8343.6|8345.9|8343.1|8346.9|8344.1|8344.5|8341.7|16
1643101640000|2022-01-25 09:07:20|8345.5|8342.7|8348.4|8345.6|8348.4|8345.6|8345.5|8342.7|25
1643101650000|2022-01-25 09:07:30|8347.6|8344.8|8346.9|8344.1|8347.6|8344.8|8346.4|8343.6|6
1643101660000|2022-01-25 09:07:40|8347.4|8344.6|8346.5|8343.7|8347.5|8344.7|8345.5|8342.7|8
1643101670000|2022-01-25 09:07:50|8347.4|8344.6|8343.5|8340.7|8347.4|8344.6|8343.1|8340.3|26
1643101680000|2022-01-25 09:08:00|8343.9|8341.1|8345.5|8342.7|8346.5|8343.7|8343.5|8340.7|33
1643101690000|2022-01-25 09:08:10|8345.1|8342.3|8348.5|8345.7|8348.5|8345.7|8344.5|8341.7|9
1643101700000|2022-01-25 09:08:20|8348.4|8345.6|8344.9|8342.1|8350.5|8347.7|8344.5|8341.7|16
1643101710000|2022-01-25 09:08:30|8345|8342.2|8343.9|8341.1|8345.5|8342.7|8343.5|8340.7|17
1643101720000|2022-01-25 09:08:40|8343.5|8340.7|8345.9|8343.1|8346.5|8343.7|8343.5|8340.7|10
1643101730000|2022-01-25 09:08:50|8345.5|8342.7|8342.5|8339.7|8346.3|8343.5|8342.4|8339.6|97
1643101740000|2022-01-25 09:09:00|8342.4|8339.6|8338.5|8335.7|8342.5|8339.7|8338.4|8335.6|73
1643101750000|2022-01-25 09:09:10|8338.4|8335.6|8340.5|8337.7|8341.4|8338.6|8337|8334.2|65
1643101760000|2022-01-25 09:09:20|8341.3|8338.5|8336.5|8333.7|8341.4|8338.6|8336.5|8333.7|185
1643101770000|2022-01-25 09:09:30|8336.9|8334.1|8341.4|8338.6|8342.3|8339.5|8336.9|8334.1|23
1643101780000|2022-01-25 09:09:40|8341.3|8338.5|8340.3|8337.5|8341.8|8339|8339.3|8336.5|14
1643101790000|2022-01-25 09:09:50|8339.9|8337.1|8344.8|8342|8345.8|8343|8339.9|8337.1|212
1643101800000|2022-01-25 09:10:00|8343.1|8340.3|8343.3|8340.5|8343.7|8340.9|8341.4|8338.6|67
1643101810000|2022-01-25 09:10:10|8342.9|8340.1|8344.3|8341.5|8344.4|8341.6|8342.3|8339.5|17
1643101820000|2022-01-25 09:10:20|8344.4|8341.6|8343.3|8340.5|8345.4|8342.6|8342.3|8339.5|15
1643101830000|2022-01-25 09:10:30|8342.5|8339.7|8341.9|8339.1|8344.3|8341.5|8340.9|8338.1|20
1643101840000|2022-01-25 09:10:40|8341.5|8338.7|8337.5|8334.7|8341.5|8338.7|8337.4|8334.6|19
1643101850000|2022-01-25 09:10:50|8337.9|8335.1|8335.3|8332.5|8338.5|8335.7|8333.5|8330.7|75
1643101860000|2022-01-25 09:11:00|8335.5|8332.7|8336.1|8333.3|8336.5|8333.7|8334.4|8331.6|45
1643101870000|2022-01-25 09:11:10|8335.5|8332.7|8333.5|8330.7|8335.5|8332.7|8333.1|8330.3|45
1643101880000|2022-01-25 09:11:20|8333|8330.2|8331.5|8328.7|8334.5|8331.7|8331.5|8328.7|42
1643101890000|2022-01-25 09:11:30|8330.6|8327.8|8335.5|8332.7|8335.5|8332.7|8330.5|8327.7|44
1643101900000|2022-01-25 09:11:40|8335.1|8332.3|8334.5|8331.7|8335.5|8332.7|8333.5|8330.7|27
1643101910000|2022-01-25 09:11:50|8334.9|8332.1|8333.5|8330.7|8335.5|8332.7|8333.5|8330.7|11
1643101920000|2022-01-25 09:12:00|8334.4|8331.6|8337.1|8334.3|8338.5|8335.7|8333.5|8330.7|32
1643101930000|2022-01-25 09:12:10|8336.7|8333.9|8339.4|8336.6|8339.4|8336.6|8336.5|8333.7|18
1643101940000|2022-01-25 09:12:20|8339.5|8336.7|8342.5|8339.7|8342.9|8340.1|8339.5|8336.7|9
1643101950000|2022-01-25 09:12:30|8341.9|8339.1|8345.5|8342.7|8346.4|8343.6|8341.5|8338.7|36
1643101960000|2022-01-25 09:12:40|8345.9|8343.1|8345.5|8342.7|8347.4|8344.6|8345.4|8342.6|45
1643101970000|2022-01-25 09:12:50|8345.9|8343.1|8345.9|8343.1|8347.5|8344.7|8345.5|8342.7|18
1643101980000|2022-01-25 09:13:00|8345.5|8342.7|8346.5|8343.7|8347.4|8344.6|8343.5|8340.7|27
1643101990000|2022-01-25 09:13:10|8346.3|8343.5|8346.5|8343.7|8347.4|8344.6|8344.5|8341.7|50
1643102000000|2022-01-25 09:13:20|8347.3|8344.5|8348.3|8345.5|8348.5|8345.7|8346.5|8343.7|4
1643102010000|2022-01-25 09:13:30|8348.4|8345.6|8350.5|8347.7|8351.3|8348.5|8348.3|8345.5|21
1643102020000|2022-01-25 09:13:40|8351.3|8348.5|8350.9|8348.1|8351.5|8348.7|8350.5|8347.7|11
1643102030000|2022-01-25 09:13:50|8350.5|8347.7|8349.3|8346.5|8350.9|8348.1|8347.9|8345.1|28
1643102040000|2022-01-25 09:14:00|8349.4|8346.6|8344.9|8342.1|8349.4|8346.6|8344.5|8341.7|20
1643102050000|2022-01-25 09:14:10|8344.5|8341.7|8343.4|8340.6|8345.5|8342.7|8343.3|8340.5|18
1643102060000|2022-01-25 09:14:20|8343.5|8340.7|8345.9|8343.1|8345.9|8343.1|8343.5|8340.7|12
1643102070000|2022-01-25 09:14:30|8346.3|8343.5|8345.5|8342.7|8346.4|8343.6|8345.3|8342.5|0
1643102080000|2022-01-25 09:14:40|8345.9|8343.1|8346.4|8343.6|8346.4|8343.6|8343.5|8340.7|13
1643102090000|2022-01-25 09:14:50|8346.3|8343.5|8348.3|8345.5|8348.3|8345.5|8345.5|8342.7|38
1643102100000|2022-01-25 09:15:00|8347.9|8345.1|8348.3|8345.5|8349.5|8346.7|8347.3|8344.5|12
1643102110000|2022-01-25 09:15:10|8347.5|8344.7|8347.9|8345.1|8349.3|8346.5|8346|8343.2|15
1643102120000|2022-01-25 09:15:20|8347.5|8344.7|8346.3|8343.5|8348.5|8345.7|8344.9|8342.1|7
1643102130000|2022-01-25 09:15:30|8345.9|8343.1|8346.9|8344.1|8347.3|8344.5|8345.5|8342.7|11
1643102140000|2022-01-25 09:15:40|8346.5|8343.7|8351.5|8348.7|8351.5|8348.7|8346.5|8343.7|20
1643102150000|2022-01-25 09:15:50|8352.3|8349.5|8352.5|8349.7|8352.5|8349.7|8351.5|8348.7|10
1643102160000|2022-01-25 09:16:00|8352.8|8350|8354.3|8351.5|8355.3|8352.5|8352.5|8349.7|63
1643102170000|2022-01-25 09:16:10|8355.1|8352.3|8355.5|8352.7|8356.5|8353.7|8354.3|8351.5|94
1643102180000|2022-01-25 09:16:20|8355.3|8352.5|8359.5|8356.7|8360.9|8358.1|8355.3|8352.5|68
1643102190000|2022-01-25 09:16:30|8359.3|8356.5|8359.5|8356.7|8360.9|8358.1|8359.3|8356.5|50
1643102200000|2022-01-25 09:16:40|8360.3|8357.5|8360.9|8358.1|8361.5|8358.7|8359.5|8356.7|24
1643102210000|2022-01-25 09:16:50|8361.3|8358.5|8364.4|8361.6|8364.5|8361.7|8360.9|8358.1|69
1643102220000|2022-01-25 09:17:00|8364.5|8361.7|8368.3|8365.5|8368.5|8365.7|8364.5|8361.7|52
1643102230000|2022-01-25 09:17:10|8367.9|8365.1|8369.3|8366.5|8370.3|8367.5|8367.4|8364.6|74
1643102240000|2022-01-25 09:17:20|8368.9|8366.1|8366.3|8363.5|8369.3|8366.5|8366.3|8363.5|75
1643102250000|2022-01-25 09:17:30|8365.5|8362.7|8366.3|8363.5|8369.3|8366.5|8364.9|8362.1|85
1643102260000|2022-01-25 09:17:40|8365.9|8363.1|8365.3|8362.5|8367.3|8364.5|8365.3|8362.5|47
1643102270000|2022-01-25 09:17:50|8365.8|8363|8365.3|8362.5|8368.3|8365.5|8364.9|8362.1|64
1643102280000|2022-01-25 09:18:00|8364.5|8361.7|8363.5|8360.7|8364.5|8361.7|8362.1|8359.3|103
1643102290000|2022-01-25 09:18:10|8363.1|8360.3|8363.3|8360.5|8364.3|8361.5|8361.9|8359.1|19
1643102300000|2022-01-25 09:18:20|8363.4|8360.6|8361.5|8358.7|8364.3|8361.5|8361.5|8358.7|9
1643102310000|2022-01-25 09:18:30|8360.9|8358.1|8361.5|8358.7|8361.5|8358.7|8359.5|8356.7|40
1643102320000|2022-01-25 09:18:40|8361.9|8359.1|8361.5|8358.7|8362.5|8359.7|8360.5|8357.7|17
1643102330000|2022-01-25 09:18:50|8361.4|8358.6|8362.5|8359.7|8362.5|8359.7|8360.5|8357.7|6
1643102340000|2022-01-25 09:19:00|8361.7|8358.9|8365.5|8362.7|8365.9|8363.1|8361.5|8358.7|19
1643102350000|2022-01-25 09:19:10|8364.5|8361.7|8362.5|8359.7|8365.5|8362.7|8362.4|8359.6|26
1643102360000|2022-01-25 09:19:20|8362.1|8359.3|8363.5|8360.7|8363.5|8360.7|8361.9|8359.1|4
1643102370000|2022-01-25 09:19:30|8363.1|8360.3|8363.9|8361.1|8364.9|8362.1|8362.9|8360.1|20
1643102380000|2022-01-25 09:19:40|8364.3|8361.5|8363.5|8360.7|8365.9|8363.1|8363.5|8360.7|12
1643102390000|2022-01-25 09:19:50|8363.9|8361.1|8361.5|8358.7|8363.9|8361.1|8360.5|8357.7|8
1643102400000|2022-01-25 09:20:00|8361.3|8358.5|8363.3|8360.5|8363.3|8360.5|8361.3|8358.5|8
1643102410000|2022-01-25 09:20:10|8362.5|8359.7|8363.5|8360.7|8363.5|8360.7|8362.5|8359.7|8
1643102420000|2022-01-25 09:20:20|8363.9|8361.1|8363.9|8361.1|8365.9|8363.1|8363.5|8360.7|16
1643102430000|2022-01-25 09:20:30|8363.5|8360.7|8363.5|8360.7|8364.5|8361.7|8362.5|8359.7|13
1643102440000|2022-01-25 09:20:40|8363.9|8361.1|8366.5|8363.7|8367.4|8364.6|8363.5|8360.7|18
1643102450000|2022-01-25 09:20:50|8366.9|8364.1|8368.5|8365.7|8369.3|8366.5|8366.4|8363.6|47
1643102460000|2022-01-25 09:21:00|8368.9|8366.1|8371.3|8368.5|8371.5|8368.7|8368.9|8366.1|73
1643102470000|2022-01-25 09:21:10|8370.9|8368.1|8370.5|8367.7|8372.4|8369.6|8369.5|8366.7|56
1643102480000|2022-01-25 09:21:20|8370.4|8367.6|8371.3|8368.5|8372.3|8369.5|8369.5|8366.7|19
1643102490000|2022-01-25 09:21:30|8370.5|8367.7|8374.4|8371.6|8374.4|8371.6|8370.5|8367.7|45
1643102500000|2022-01-25 09:21:40|8374.9|8372.1|8374.3|8371.5|8376.5|8373.7|8370.6|8367.8|63
1643102510000|2022-01-25 09:21:50|8374.5|8371.7|8376.5|8373.7|8377.3|8374.5|8374.1|8371.3|26
1643102520000|2022-01-25 09:22:00|8376.1|8373.3|8377.5|8374.7|8379.4|8376.6|8376.1|8373.3|65
1643102530000|2022-01-25 09:22:10|8377.4|8374.6|8378.3|8375.5|8380.4|8377.6|8377.4|8374.6|46
1643102540000|2022-01-25 09:22:20|8377.9|8375.1|8376.4|8373.6|8381.3|8378.5|8375.5|8372.7|277
1643102550000|2022-01-25 09:22:30|8376.5|8373.7|8376.5|8373.7|8377.4|8374.6|8375.9|8373.1|21
1643102560000|2022-01-25 09:22:40|8376.4|8373.6|8376.5|8373.7|8377.4|8374.6|8375.5|8372.7|23
1643102570000|2022-01-25 09:22:50|8376.1|8373.3|8374.5|8371.7|8376.5|8373.7|8373.5|8370.7|25
1643102580000|2022-01-25 09:23:00|8374.4|8371.6|8374.4|8371.6|8375.5|8372.7|8373.5|8370.7|36
1643102590000|2022-01-25 09:23:10|8374|8371.2|8372.3|8369.5|8374|8371.2|8370.5|8367.7|35
1643102600000|2022-01-25 09:23:20|8372.4|8369.6|8371.5|8368.7|8372.5|8369.7|8371.4|8368.6|5
1643102610000|2022-01-25 09:23:30|8371|8368.2|8375.4|8372.6|8375.4|8372.6|8370.5|8367.7|25
1643102620000|2022-01-25 09:23:40|8376.5|8373.7|8378.5|8375.7|8378.9|8376.1|8376.5|8373.7|26
1643102630000|2022-01-25 09:23:50|8378.9|8376.1|8379.5|8376.7|8380.4|8377.6|8378.5|8375.7|42
1643102640000|2022-01-25 09:24:00|8379.3|8376.5|8380.3|8377.5|8381.9|8379.1|8379.3|8376.5|45
1643102650000|2022-01-25 09:24:10|8380.4|8377.6|8379.4|8376.6|8381.5|8378.7|8379.4|8376.6|37
1643102660000|2022-01-25 09:24:20|8379.5|8376.7|8379.3|8376.5|8380.3|8377.5|8378.5|8375.7|13
1643102670000|2022-01-25 09:24:30|8379.5|8376.7|8382.9|8380.1|8383.9|8381.1|8378.9|8376.1|64
1643102680000|2022-01-25 09:24:40|8383.3|8380.5|8382.4|8379.6|8383.5|8380.7|8382.4|8379.6|20
1643102690000|2022-01-25 09:24:50|8382.5|8379.7|8383.5|8380.7|8383.5|8380.7|8381.5|8378.7|44
1643102700000|2022-01-25 09:25:00|8383.4|8380.6|8382.9|8380.1|8385|8382.2|8382.5|8379.7|40
1643102710000|2022-01-25 09:25:10|8383.3|8380.5|8379.5|8376.7|8383.5|8380.7|8379.4|8376.6|31
1643102720000|2022-01-25 09:25:20|8379.9|8377.1|8379.9|8377.1|8380.5|8377.7|8378.5|8375.7|23
1643102730000|2022-01-25 09:25:30|8379.5|8376.7|8380.5|8377.7|8381.5|8378.7|8379.5|8376.7|23
1643102740000|2022-01-25 09:25:40|8379.9|8377.1|8379.5|8376.7|8381.5|8378.7|8379.4|8376.6|19
1643102750000|2022-01-25 09:25:50|8379.4|8376.6|8383.4|8380.6|8383.5|8380.7|8379.4|8376.6|24
1643102760000|2022-01-25 09:26:00|8383|8380.2|8383.3|8380.5|8384.4|8381.6|8381.9|8379.1|31
1643102770000|2022-01-25 09:26:10|8382.9|8380.1|8382.5|8379.7|8384.4|8381.6|8382.5|8379.7|43
1643102780000|2022-01-25 09:26:20|8382.9|8380.1|8382.9|8380.1|8383.5|8380.7|8382.5|8379.7|11
1643102790000|2022-01-25 09:26:30|8383.3|8380.5|8383.5|8380.7|8384.4|8381.6|8382.5|8379.7|20
1643102800000|2022-01-25 09:26:40|8384.3|8381.5|8391.4|8388.6|8392.4|8389.6|8384.3|8381.5|120
1643102810000|2022-01-25 09:26:50|8391.3|8388.5|8390.4|8387.6|8392|8389.2|8390.3|8387.5|40
1643102820000|2022-01-25 09:27:00|8390|8387.2|8391.5|8388.7|8394.5|8391.7|8389.5|8386.7|53
1643102830000|2022-01-25 09:27:10|8391.3|8388.5|8389.5|8386.7|8391.5|8388.7|8388.5|8385.7|53
1643102840000|2022-01-25 09:27:20|8389.1|8386.3|8389.9|8387.1|8391.3|8388.5|8388.5|8385.7|33
1643102850000|2022-01-25 09:27:30|8389.5|8386.7|8389.4|8386.6|8390.3|8387.5|8388.9|8386.1|32
1643102860000|2022-01-25 09:27:40|8389.9|8387.1|8393.9|8391.1|8394.5|8391.7|8389.3|8386.5|26
1643102870000|2022-01-25 09:27:50|8393.5|8390.7|8391.5|8388.7|8393.9|8391.1|8390.5|8387.7|49
1643102880000|2022-01-25 09:28:00|8391.4|8388.6|8393.9|8391.1|8394.3|8391.5|8391.3|8388.5|17
1643102890000|2022-01-25 09:28:10|8394|8391.2|8397.5|8394.7|8399.3|8396.5|8393.9|8391.1|140
1643102900000|2022-01-25 09:28:20|8397.9|8395.1|8399.5|8396.7|8400.3|8397.5|8397.9|8395.1|49
1643102910000|2022-01-25 09:28:30|8399.4|8396.6|8398.9|8396.1|8399.5|8396.7|8398.3|8395.5|27
1643102920000|2022-01-25 09:28:40|8398.5|8395.7|8400.9|8398.1|8402.5|8399.7|8397.5|8394.7|150
1643102930000|2022-01-25 09:28:50|8400.5|8397.7|8396.5|8393.7|8401.4|8398.6|8396.5|8393.7|92
1643102940000|2022-01-25 09:29:00|8396.4|8393.6|8399.3|8396.5|8401|8398.2|8396.4|8393.6|123
1643102950000|2022-01-25 09:29:10|8398.5|8395.7|8399.3|8396.5|8400.3|8397.5|8397.4|8394.6|111
1643102960000|2022-01-25 09:29:20|8399.6|8396.8|8402.3|8399.5|8402.3|8399.5|8399.3|8396.5|31
1643102970000|2022-01-25 09:29:30|8402.1|8399.3|8402.3|8399.5|8405.1|8402.3|8401.3|8398.5|95
1643102980000|2022-01-25 09:29:40|8402.6|8399.8|8401.3|8398.5|8403.3|8400.5|8401.3|8398.5|36
1643102990000|2022-01-25 09:29:50|8401.8|8399|8402.3|8399.5|8404.3|8401.5|8401.3|8398.5|18
1643103000000|2022-01-25 09:30:00|8401.5|8398.7|8403.3|8400.5|8405.3|8402.5|8400.3|8397.5|165
1643103010000|2022-01-25 09:30:10|8403.5|8400.7|8401.2|8398.4|8404.3|8401.5|8401.2|8398.4|30
1643103020000|2022-01-25 09:30:20|8401.7|8398.9|8400.4|8397.6|8401.9|8399.1|8399.9|8397.1|37
1643103030000|2022-01-25 09:30:30|8399.9|8397.1|8399.4|8396.6|8400.4|8397.6|8398.4|8395.6|36
1643103040000|2022-01-25 09:30:40|8400.1|8397.3|8400.2|8397.4|8402.2|8399.4|8399.2|8396.4|31
1643103050000|2022-01-25 09:30:50|8400.9|8398.1|8401.2|8398.4|8402.2|8399.4|8400.9|8398.1|14
1643103060000|2022-01-25 09:31:00|8400.5|8397.7|8402.4|8399.6|8403.2|8400.4|8400.4|8397.6|50
1643103070000|2022-01-25 09:31:10|8401.2|8398.4|8400.9|8398.1|8402.2|8399.4|8398.2|8395.4|86
1643103080000|2022-01-25 09:31:20|8400.5|8397.7|8399.2|8396.4|8401.2|8398.4|8399.2|8396.4|18
1643103090000|2022-01-25 09:31:30|8398.5|8395.7|8402.2|8399.4|8402.4|8399.6|8398.2|8395.4|17
1643103100000|2022-01-25 09:31:40|8402.7|8399.9|8401.2|8398.4|8404.2|8401.4|8401.2|8398.4|29
1643103110000|2022-01-25 09:31:50|8402|8399.2|8403.2|8400.4|8403.2|8400.4|8401.2|8398.4|30
1643103120000|2022-01-25 09:32:00|8404.2|8401.4|8400.2|8397.4|8404.2|8401.4|8398.2|8395.4|48
1643103130000|2022-01-25 09:32:10|8400.6|8397.8|8402.2|8399.4|8405.2|8402.4|8400.6|8397.8|51
1643103140000|2022-01-25 09:32:20|8401.5|8398.7|8403.4|8400.6|8403.7|8400.9|8401.5|8398.7|23
1643103150000|2022-01-25 09:32:30|8403.2|8400.4|8403.2|8400.4|8404.2|8401.4|8402.2|8399.4|24
1643103160000|2022-01-25 09:32:40|8403.4|8400.6|8403.2|8400.4|8404.2|8401.4|8402.2|8399.4|6
1643103170000|2022-01-25 09:32:50|8402.9|8400.1|8402.4|8399.6|8402.9|8400.1|8401.9|8399.1|14
1643103180000|2022-01-25 09:33:00|8401.9|8399.1|8404.2|8401.4|8405.2|8402.4|8401.9|8399.1|48
1643103190000|2022-01-25 09:33:10|8403.9|8401.1|8404.2|8401.4|8405.2|8402.4|8401.9|8399.1|20
1643103200000|2022-01-25 09:33:20|8403.9|8401.1|8400.2|8397.4|8404.2|8401.4|8399.4|8396.6|34
1643103210000|2022-01-25 09:33:30|8400.4|8397.6|8401.2|8398.4|8401.8|8399|8399.4|8396.6|20
1643103220000|2022-01-25 09:33:40|8400.5|8397.7|8401.8|8399|8402.2|8399.4|8399.3|8396.5|13
1643103230000|2022-01-25 09:33:50|8401.5|8398.7|8401.2|8398.4|8402.2|8399.4|8400.8|8398|12
1643103240000|2022-01-25 09:34:00|8401.6|8398.8|8402.2|8399.4|8402.2|8399.4|8401.2|8398.4|6
1643103250000|2022-01-25 09:34:10|8401.2|8398.4|8404.2|8401.4|8405.2|8402.4|8401.2|8398.4|66
1643103260000|2022-01-25 09:34:20|8403.8|8401|8403.2|8400.4|8404.2|8401.4|8403.1|8400.3|21
1643103270000|2022-01-25 09:34:30|8402.2|8399.4|8404.2|8401.4|8404.7|8401.9|8402.2|8399.4|21
1643103280000|2022-01-25 09:34:40|8403.8|8401|8404.7|8401.9|8405.3|8402.5|8402.8|8400|45
1643103290000|2022-01-25 09:34:50|8404.8|8402|8404.2|8401.4|8404.8|8402|8403.2|8400.4|19
1643103300000|2022-01-25 09:35:00|8403.8|8401|8403.3|8400.5|8405.3|8402.5|8403.2|8400.4|67
1643103310000|2022-01-25 09:35:10|8403.2|8400.4|8403.2|8400.4|8404.2|8401.4|8403.2|8400.4|23
1643103320000|2022-01-25 09:35:20|8402.8|8400|8402.2|8399.4|8403.2|8400.4|8401.2|8398.4|18
1643103330000|2022-01-25 09:35:30|8402.7|8399.9|8402.2|8399.4|8402.7|8399.9|8402.2|8399.4|9
1643103340000|2022-01-25 09:35:40|8402.6|8399.8|8409.2|8406.4|8410.2|8407.4|8402.6|8399.8|154
1643103350000|2022-01-25 09:35:50|8408.8|8406|8408.2|8405.4|8409.2|8406.4|8406.8|8404|49
1643103360000|2022-01-25 09:36:00|8409.2|8406.4|8408.2|8405.4|8411.2|8408.4|8408.2|8405.4|46
1643103370000|2022-01-25 09:36:10|8407.8|8405|8407.2|8404.4|8409.1|8406.3|8407.2|8404.4|37
1643103380000|2022-01-25 09:36:20|8406.2|8403.4|8406.6|8403.8|8408.2|8405.4|8406.2|8403.4|31
1643103390000|2022-01-25 09:36:30|8406.8|8404|8406.8|8404|8408.2|8405.4|8405.2|8402.4|26
1643103400000|2022-01-25 09:36:40|8407.2|8404.4|8407.2|8404.4|8407.2|8404.4|8405.2|8402.4|13
1643103410000|2022-01-25 09:36:50|8406.8|8404|8406.8|8404|8407.2|8404.4|8406.2|8403.4|6
1643103420000|2022-01-25 09:37:00|8407.2|8404.4|8404.2|8401.4|8408.2|8405.4|8404.2|8401.4|30
1643103430000|2022-01-25 09:37:10|8404.7|8401.9|8404.6|8401.8|8405.2|8402.4|8403.2|8400.4|40
1643103440000|2022-01-25 09:37:20|8405|8402.2|8404.2|8401.4|8406.2|8403.4|8404.2|8401.4|22
1643103450000|2022-01-25 09:37:30|8404.1|8401.3|8402.2|8399.4|8404.1|8401.3|8401.3|8398.5|18
1643103460000|2022-01-25 09:37:40|8401.8|8399|8408|8405.2|8408|8405.2|8401.2|8398.4|425
1643103470000|2022-01-25 09:37:50|8407.9|8405.1|8408.4|8405.6|8409|8406.2|8407|8404.2|30
1643103480000|2022-01-25 09:38:00|8409|8406.2|8408|8405.2|8410.9|8408.1|8407.9|8405.1|61
1643103490000|2022-01-25 09:38:10|8407.9|8405.1|8408|8405.2|8408.4|8405.6|8406.4|8403.6|47
1643103500000|2022-01-25 09:38:20|8407.6|8404.8|8407.6|8404.8|8409|8406.2|8407|8404.2|21
1643103510000|2022-01-25 09:38:30|8407.5|8404.7|8408.9|8406.1|8409.4|8406.6|8407|8404.2|21
1643103520000|2022-01-25 09:38:40|8409|8406.2|8408.4|8405.6|8410|8407.2|8408.4|8405.6|19
1643103530000|2022-01-25 09:38:50|8408.8|8406|8407.4|8404.6|8408.9|8406.1|8406|8403.2|26
1643103540000|2022-01-25 09:39:00|8407|8404.2|8407|8404.2|8409|8406.2|8406.4|8403.6|51
1643103550000|2022-01-25 09:39:10|8408|8405.2|8408|8405.2|8408.9|8406.1|8407|8404.2|17
1643103560000|2022-01-25 09:39:20|8408.8|8406|8418.8|8416|8419.6|8416.8|8408.8|8406|214
1643103570000|2022-01-25 09:39:30|8419.2|8416.4|8418.4|8415.6|8419.7|8416.9|8416.8|8414|150
1643103580000|2022-01-25 09:39:40|8418.8|8416|8416.4|8413.6|8418.8|8416|8415.3|8412.5|68
1643103590000|2022-01-25 09:39:50|8416.8|8414|8417.8|8415|8418.3|8415.5|8415.8|8413|97
1643103600000|2022-01-25 09:40:00|8418.2|8415.4|8416.3|8413.5|8419.6|8416.8|8415.8|8413|74
1643103610000|2022-01-25 09:40:10|8416.7|8413.9|8415.8|8413|8417|8414.2|8415.8|8413|34
1643103620000|2022-01-25 09:40:20|8416.6|8413.8|8415.4|8412.6|8417.8|8415|8414.3|8411.5|67
1643103630000|2022-01-25 09:40:30|8415.8|8413|8413.7|8410.9|8416.4|8413.6|8412.8|8410|57
1643103640000|2022-01-25 09:40:40|8413.8|8411|8414.8|8412|8414.8|8412|8412.7|8409.9|48
1643103650000|2022-01-25 09:40:50|8415.7|8412.9|8416.8|8414|8417.8|8415|8415.7|8412.9|29
1643103660000|2022-01-25 09:41:00|8417.2|8414.4|8417.7|8414.9|8418.7|8415.9|8416.8|8414|19
1643103670000|2022-01-25 09:41:10|8417.8|8415|8416.7|8413.9|8418.2|8415.4|8415.8|8413|20
1643103680000|2022-01-25 09:41:20|8416.8|8414|8423.6|8420.8|8423.7|8420.9|8416.7|8413.9|178
1643103690000|2022-01-25 09:41:30|8423.7|8420.9|8425.5|8422.7|8427.4|8424.6|8421.8|8419|2096
1643103700000|2022-01-25 09:41:40|8426.3|8423.5|8424.6|8421.8|8428.4|8425.6|8423.6|8420.8|278
1643103710000|2022-01-25 09:41:50|8423.6|8420.8|8424.5|8421.7|8425.5|8422.7|8423.6|8420.8|46
1643103720000|2022-01-25 09:42:00|8424.6|8421.8|8424.4|8421.6|8425.4|8422.6|8422.1|8419.3|89
1643103730000|2022-01-25 09:42:10|8424|8421.2|8421.6|8418.8|8425.4|8422.6|8420.6|8417.8|130
1643103740000|2022-01-25 09:42:20|8421.1|8418.3|8422.6|8419.8|8423.6|8420.8|8421.1|8418.3|28
1643103750000|2022-01-25 09:42:30|8422.5|8419.7|8424.1|8421.3|8424.5|8421.7|8421.6|8418.8|20
1643103760000|2022-01-25 09:42:40|8424|8421.2|8420.4|8417.6|8424.5|8421.7|8420|8417.2|23
1643103770000|2022-01-25 09:42:50|8419.6|8416.8|8419.6|8416.8|8420.4|8417.6|8418.6|8415.8|59
1643103780000|2022-01-25 09:43:00|8420.4|8417.6|8421.6|8418.8|8422.4|8419.6|8419.6|8416.8|122
1643103790000|2022-01-25 09:43:10|8421.5|8418.7|8420.5|8417.7|8421.6|8418.8|8420.1|8417.3|13
1643103800000|2022-01-25 09:43:20|8420.6|8417.8|8417.6|8414.8|8421.6|8418.8|8416.6|8413.8|32
1643103810000|2022-01-25 09:43:30|8418|8415.2|8421.5|8418.7|8421.6|8418.8|8417.6|8414.8|24
1643103820000|2022-01-25 09:43:40|8421.6|8418.8|8419.5|8416.7|8422.5|8419.7|8419.5|8416.7|24
1643103830000|2022-01-25 09:43:50|8419.6|8416.8|8422|8419.2|8422.6|8419.8|8419.6|8416.8|28
1643103840000|2022-01-25 09:44:00|8421.6|8418.8|8423.5|8420.7|8424.6|8421.8|8421.6|8418.8|67
1643103850000|2022-01-25 09:44:10|8423.1|8420.3|8422.6|8419.8|8424|8421.2|8422|8419.2|59
1643103860000|2022-01-25 09:44:20|8423|8420.2|8422.6|8419.8|8423|8420.2|8422.5|8419.7|4
1643103870000|2022-01-25 09:44:30|8422.5|8419.7|8421.6|8418.8|8423.5|8420.7|8421.6|8418.8|18
1643103880000|2022-01-25 09:44:40|8421.5|8418.7|8421.5|8418.7|8423|8420.2|8420.6|8417.8|22
1643103890000|2022-01-25 09:44:50|8422|8419.2|8422.6|8419.8|8422.6|8419.8|8421.4|8418.6|4
1643103900000|2022-01-25 09:45:00|8423|8420.2|8425.4|8422.6|8426.4|8423.6|8423|8420.2|129
1643103910000|2022-01-25 09:45:10|8425|8422.2|8434.3|8431.5|8435.4|8432.6|8425|8422.2|271
1643103920000|2022-01-25 09:45:20|8433.9|8431.1|8429.9|8427.1|8433.9|8431.1|8428.4|8425.6|57
1643103930000|2022-01-25 09:45:30|8429.5|8426.7|8426.6|8423.8|8430.4|8427.6|8424.5|8421.7|144
1643103940000|2022-01-25 09:45:40|8427.5|8424.7|8427.2|8424.4|8429.6|8426.8|8426.7|8423.9|36
1643103950000|2022-01-25 09:45:50|8426.8|8424|8423.7|8420.9|8427.1|8424.3|8421.8|8419|249
1643103960000|2022-01-25 09:46:00|8423.8|8421|8423.8|8421|8424.8|8422|8423.2|8420.4|17
1643103970000|2022-01-25 09:46:10|8424.7|8421.9|8423.8|8421|8425.9|8423.1|8423.8|8421|28
1643103980000|2022-01-25 09:46:20|8423.7|8420.9|8424.8|8422|8425.8|8423|8423.7|8420.9|11
1643103990000|2022-01-25 09:46:30|8424.7|8421.9|8425.8|8423|8425.8|8423|8423.7|8420.9|9
1643104000000|2022-01-25 09:46:40|8425.7|8422.9|8423.8|8421|8425.8|8423|8423.8|8421|6
1643104010000|2022-01-25 09:46:50|8423.3|8420.5|8424.7|8421.9|8425.7|8422.9|8423.3|8420.5|59
1643104020000|2022-01-25 09:47:00|8424.8|8422|8429.2|8426.4|8429.8|8427|8424.8|8422|68
1643104030000|2022-01-25 09:47:10|8429.6|8426.8|8426.8|8424|8429.7|8426.9|8426.8|8424|13
1643104040000|2022-01-25 09:47:20|8427.2|8424.4|8426.8|8424|8428.7|8425.9|8425.8|8423|23
1643104050000|2022-01-25 09:47:30|8426.3|8423.5|8425.8|8423|8426.7|8423.9|8425.8|8423|20
1643104060000|2022-01-25 09:47:40|8426.6|8423.8|8426.8|8424|8427.8|8425|8425.8|8423|69
1643104070000|2022-01-25 09:47:50|8426|8423.2|8425.8|8423|8426.8|8424|8425.8|8423|9
1643104080000|2022-01-25 09:48:00|8425.2|8422.4|8425.8|8423|8426.7|8423.9|8424.8|8422|29
1643104090000|2022-01-25 09:48:10|8425.7|8422.9|8426.3|8423.5|8426.7|8423.9|8425.2|8422.4|16
1643104100000|2022-01-25 09:48:20|8426.2|8423.4|8425.8|8423|8426.8|8424|8425.8|8423|5
1643104110000|2022-01-25 09:48:30|8424.9|8422.1|8430.8|8428|8430.8|8428|8424.8|8422|31
1643104120000|2022-01-25 09:48:40|8430.7|8427.9|8429.7|8426.9|8430.7|8427.9|8428.7|8425.9|13
1643104130000|2022-01-25 09:48:50|8428.9|8426.1|8427.8|8425|8429.7|8426.9|8427.8|8425|12
1643104140000|2022-01-25 09:49:00|8427.7|8424.9|8428.8|8426|8429.7|8426.9|8426.8|8424|26
1643104150000|2022-01-25 09:49:10|8428.7|8425.9|8429.2|8426.4|8429.8|8427|8427.8|8425|10
1643104160000|2022-01-25 09:49:20|8428.8|8426|8427.8|8425|8429.7|8426.9|8427.1|8424.3|28
1643104170000|2022-01-25 09:49:30|8428.2|8425.4|8423.8|8421|8428.7|8425.9|8423.7|8420.9|23
1643104180000|2022-01-25 09:49:40|8424.2|8421.4|8422.8|8420|8424.2|8421.4|8421.8|8419|18
1643104190000|2022-01-25 09:49:50|8422.2|8419.4|8422.2|8419.4|8422.8|8420|8421.8|8419|27
1643104200000|2022-01-25 09:50:00|8421.8|8419|8419.8|8417|8422.7|8419.9|8419.7|8416.9|58
1643104210000|2022-01-25 09:50:10|8419.7|8416.9|8419.7|8416.9|8419.8|8417|8418.3|8415.5|25
1643104220000|2022-01-25 09:50:20|8420.5|8417.7|8419.8|8417|8421.8|8419|8419.7|8416.9|20
1643104230000|2022-01-25 09:50:30|8419.7|8416.9|8419.2|8416.4|8420.2|8417.4|8418.7|8415.9|35
1643104240000|2022-01-25 09:50:40|8418.8|8416|8418.8|8416|8419.8|8417|8417.7|8414.9|48
1643104250000|2022-01-25 09:50:50|8419.2|8416.4|8421.7|8418.9|8421.8|8419|8419.2|8416.4|45
1643104260000|2022-01-25 09:51:00|8421.8|8419|8421.3|8418.5|8423.7|8420.9|8420.8|8418|45
1643104270000|2022-01-25 09:51:10|8420.8|8418|8420.8|8418|8421.8|8419|8419.8|8417|22
1643104280000|2022-01-25 09:51:20|8421.7|8418.9|8422.6|8419.8|8423.8|8421|8421.2|8418.4|23
1643104290000|2022-01-25 09:51:30|8422.7|8419.9|8421.2|8418.4|8422.8|8420|8420.3|8417.5|6
1643104300000|2022-01-25 09:51:40|8420.8|8418|8421.7|8418.9|8421.8|8419|8420.8|8418|5
1643104310000|2022-01-25 09:51:50|8421.8|8419|8425.7|8422.9|8425.7|8422.9|8421.3|8418.5|44
1643104320000|2022-01-25 09:52:00|8425.8|8423|8423.8|8421|8425.8|8423|8422.8|8420|35
1643104330000|2022-01-25 09:52:10|8423.4|8420.6|8423.8|8421|8423.8|8421|8422.8|8420|13
1643104340000|2022-01-25 09:52:20|8423.4|8420.6|8424.8|8422|8424.8|8422|8421.8|8419|9
1643104350000|2022-01-25 09:52:30|8425.7|8422.9|8424.8|8422|8426.8|8424|8424.8|8422|25
1643104360000|2022-01-25 09:52:40|8424.4|8421.6|8430.7|8427.9|8430.7|8427.9|8424.4|8421.6|63
1643104370000|2022-01-25 09:52:50|8429.8|8427|8432.8|8430|8432.8|8430|8429.8|8427|51
1643104380000|2022-01-25 09:53:00|8432.4|8429.6|8430.8|8428|8432.8|8430|8429.8|8427|35
1643104390000|2022-01-25 09:53:10|8429.8|8427|8429.3|8426.5|8429.8|8427|8428.8|8426|38
1643104400000|2022-01-25 09:53:20|8429.8|8427|8428.8|8426|8430.8|8428|8428.8|8426|19
1643104410000|2022-01-25 09:53:30|8429.3|8426.5|8427.8|8425|8429.9|8427.1|8426.9|8424.1|18
1643104420000|2022-01-25 09:53:40|8427|8424.2|8428.8|8426|8428.8|8426|8426.8|8424|19
1643104430000|2022-01-25 09:53:50|8429.8|8427|8429.8|8427|8430.8|8428|8429.8|8427|16
1643104440000|2022-01-25 09:54:00|8429|8426.2|8430.8|8428|8430.8|8428|8428.4|8425.6|15
1643104450000|2022-01-25 09:54:10|8430.3|8427.5|8430.2|8427.4|8430.8|8428|8429.8|8427|17
1643104460000|2022-01-25 09:54:20|8430.6|8427.8|8430.8|8428|8430.8|8428|8429|8426.2|17
1643104470000|2022-01-25 09:54:30|8430.4|8427.6|8428.8|8426|8430.8|8428|8428.8|8426|3
1643104480000|2022-01-25 09:54:40|8428.7|8425.9|8427.8|8425|8428.7|8425.9|8426.8|8424|12
1643104490000|2022-01-25 09:54:50|8428.2|8425.4|8430.8|8428|8431.6|8428.8|8428.2|8425.4|138
1643104500000|2022-01-25 09:55:00|8430.4|8427.6|8429.8|8427|8430.8|8428|8428.8|8426|16
1643104510000|2022-01-25 09:55:10|8429.4|8426.6|8427.4|8424.6|8429.8|8427|8427.4|8424.6|28
1643104520000|2022-01-25 09:55:20|8427|8424.2|8427.9|8425.1|8428.8|8426|8426.8|8424|7
1643104530000|2022-01-25 09:55:30|8427.8|8425|8429.8|8427|8430.8|8428|8426|8423.2|54
1643104540000|2022-01-25 09:55:40|8428.7|8425.9|8429.8|8427|8430.6|8427.8|8428.7|8425.9|39
1643104550000|2022-01-25 09:55:50|8429.4|8426.6|8428.3|8425.5|8429.8|8427|8427.8|8425|7
1643104560000|2022-01-25 09:56:00|8428.7|8425.9|8429.8|8427|8431.8|8429|8428.7|8425.9|31
1643104570000|2022-01-25 09:56:10|8429|8426.2|8430.8|8428|8431.8|8429|8428.9|8426.1|16
1643104580000|2022-01-25 09:56:20|8431.3|8428.5|8430.8|8428|8431.8|8429|8430.8|8428|2
1643104590000|2022-01-25 09:56:30|8430.7|8427.9|8426.8|8424|8430.8|8428|8426.8|8424|20
1643104600000|2022-01-25 09:56:40|8425.8|8423|8425.4|8422.6|8426.7|8423.9|8424.8|8422|16
1643104610000|2022-01-25 09:56:50|8425.3|8422.5|8425.3|8422.5|8425.8|8423|8424.8|8422|6
1643104620000|2022-01-25 09:57:00|8424.9|8422.1|8425.8|8423|8426.7|8423.9|8424.8|8422|12
1643104630000|2022-01-25 09:57:10|8425.2|8422.4|8425.2|8422.4|8425.8|8423|8425.2|8422.4|10
1643104640000|2022-01-25 09:57:20|8424.8|8422|8423.8|8421|8424.8|8422|8423.7|8420.9|3
1643104650000|2022-01-25 09:57:30|8424.2|8421.4|8423.7|8420.9|8425.7|8422.9|8423.7|8420.9|16
1643104660000|2022-01-25 09:57:40|8423.8|8421|8423.8|8421|8423.8|8421|8420.8|8418|56
1643104670000|2022-01-25 09:57:50|8423|8420.2|8423.8|8421|8424.8|8422|8422.8|8420|26
1643104680000|2022-01-25 09:58:00|8424.6|8421.8|8425.8|8423|8426.8|8424|8424.6|8421.8|44
1643104690000|2022-01-25 09:58:10|8425.4|8422.6|8425.8|8423|8425.9|8423.1|8424.6|8421.8|22
1643104700000|2022-01-25 09:58:20|8425.4|8422.6|8424.9|8422.1|8426.8|8424|8423.1|8420.3|112
1643104710000|2022-01-25 09:58:30|8424.8|8422|8424|8421.2|8426.8|8424|8423.9|8421.1|20
1643104720000|2022-01-25 09:58:40|8423.9|8421.1|8423|8420.2|8425|8422.2|8422.9|8420.1|15
1643104730000|2022-01-25 09:58:50|8422|8419.2|8419|8416.2|8422.4|8419.6|8419|8416.2|44
1643104740000|2022-01-25 09:59:00|8418.9|8416.1|8421|8418.2|8422|8419.2|8418.9|8416.1|87
1643104750000|2022-01-25 09:59:10|8420.9|8418.1|8422.9|8420.1|8423.8|8421|8420.9|8418.1|23
1643104760000|2022-01-25 09:59:20|8422.5|8419.7|8423.9|8421.1|8423.9|8421.1|8420.8|8418|78
1643104770000|2022-01-25 09:59:30|8423.4|8420.6|8423.3|8420.5|8425.9|8423.1|8422.9|8420.1|134
1643104780000|2022-01-25 09:59:40|8422.9|8420.1|8421.8|8419|8423.7|8420.9|8420.8|8418|81
1643104790000|2022-01-25 09:59:50|8421.7|8418.9|8421.7|8418.9|8421.8|8419|8420.8|8418|9
1643104800000|2022-01-25 10:00:00|8422|8419.2|8421.4|8418.6|8424.7|8421.9|8419.8|8417|76
1643104810000|2022-01-25 10:00:10|8421.7|8418.9|8419.4|8416.6|8421.8|8419|8417.9|8415.1|79
1643104820000|2022-01-25 10:00:20|8418.9|8416.1|8420.4|8417.6|8420.9|8418.1|8418.9|8416.1|26
1643104830000|2022-01-25 10:00:30|8420.8|8418|8424.4|8421.6|8424.4|8421.6|8420.8|8418|53
1643104840000|2022-01-25 10:00:40|8424.8|8422|8424.8|8422|8426.8|8424|8424.8|8422|53
1643104850000|2022-01-25 10:00:50|8424.4|8421.6|8426.3|8423.5|8426.8|8424|8424.3|8421.5|23
1643104860000|2022-01-25 10:01:00|8426.8|8424|8426.2|8423.4|8429.7|8426.9|8425.8|8423|65
1643104870000|2022-01-25 10:01:10|8426.7|8423.9|8428.8|8426|8428.9|8426.1|8426.7|8423.9|26
1643104880000|2022-01-25 10:01:20|8429.2|8426.4|8428.8|8426|8429.2|8426.4|8428.7|8425.9|27
1643104890000|2022-01-25 10:01:30|8428.7|8425.9|8429.2|8426.4|8430.2|8427.4|8428.7|8425.9|19
1643104900000|2022-01-25 10:01:40|8429.5|8426.7|8430.2|8427.4|8430.7|8427.9|8429.5|8426.7|21
1643104910000|2022-01-25 10:01:50|8429.8|8427|8428.8|8426|8429.8|8427|8427.8|8425|4
1643104920000|2022-01-25 10:02:00|8428|8425.2|8428.4|8425.6|8428.8|8426|8426.8|8424|18
1643104930000|2022-01-25 10:02:10|8428.8|8426|8425.8|8423|8428.9|8426.1|8425.8|8423|10
1643104940000|2022-01-25 10:02:20|8425|8422.2|8421.8|8419|8425|8422.2|8420.9|8418.1|35
1643104950000|2022-01-25 10:02:30|8421.9|8419.1|8422.8|8420|8422.8|8420|8420.9|8418.1|39
1643104960000|2022-01-25 10:02:40|8423.3|8420.5|8424.8|8422|8425.8|8423|8423.3|8420.5|30
1643104970000|2022-01-25 10:02:50|8425.6|8422.8|8425.8|8423|8426.1|8423.3|8424.8|8422|16
1643104980000|2022-01-25 10:03:00|8426.1|8423.3|8425.8|8423|8426.6|8423.8|8424.8|8422|10
1643104990000|2022-01-25 10:03:10|8424.9|8422.1|8424.8|8422|8425.8|8423|8423.8|8421|35
1643105000000|2022-01-25 10:03:20|8424.4|8421.6|8424.4|8421.6|8424.8|8422|8423.8|8421|12
1643105010000|2022-01-25 10:03:30|8424.1|8421.3|8421.4|8418.6|8424.8|8422|8420.8|8418|12
1643105020000|2022-01-25 10:03:40|8421.8|8419|8420.1|8417.3|8421.8|8419|8418.9|8416.1|57
1643105030000|2022-01-25 10:03:50|8420.6|8417.8|8421.8|8419|8422.8|8420|8420.4|8417.6|12
1643105040000|2022-01-25 10:04:00|8422.5|8419.7|8421.8|8419|8423.8|8421|8421.8|8419|16
1643105050000|2022-01-25 10:04:10|8422.5|8419.7|8422.8|8420|8422.8|8420|8421.3|8418.5|21
1643105060000|2022-01-25 10:04:20|8422.4|8419.6|8420.8|8418|8422.6|8419.8|8420.8|8418|20
1643105070000|2022-01-25 10:04:30|8420.6|8417.8|8418.8|8416|8420.6|8417.8|8417.9|8415.1|17
1643105080000|2022-01-25 10:04:40|8419.5|8416.7|8419.8|8417|8419.8|8417|8418.8|8416|11
1643105090000|2022-01-25 10:04:50|8419.3|8416.5|8420.8|8418|8420.8|8418|8418.8|8416|10
1643105100000|2022-01-25 10:05:00|8421.1|8418.3|8419.8|8417|8421.1|8418.3|8418.8|8416|15
1643105110000|2022-01-25 10:05:10|8419.4|8416.6|8421.3|8418.5|8422.3|8419.5|8418.8|8416|35
1643105120000|2022-01-25 10:05:20|8421.1|8418.3|8415.6|8412.8|8421.1|8418.3|8414.8|8412|48
1643105130000|2022-01-25 10:05:30|8415.3|8412.5|8415.6|8412.8|8416.3|8413.5|8413.8|8411|29
1643105140000|2022-01-25 10:05:40|8415.4|8412.6|8415.7|8412.9|8416.8|8414|8414.6|8411.8|28
1643105150000|2022-01-25 10:05:50|8416.1|8413.3|8417.7|8414.9|8417.7|8414.9|8416.1|8413.3|43
1643105160000|2022-01-25 10:06:00|8418.6|8415.8|8417.7|8414.9|8418.7|8415.9|8417.7|8414.9|10
1643105170000|2022-01-25 10:06:10|8418.1|8415.3|8420.7|8417.9|8421.7|8418.9|8417.7|8414.9|28
1643105180000|2022-01-25 10:06:20|8421.5|8418.7|8418.7|8415.9|8421.5|8418.7|8418.7|8415.9|14
1643105190000|2022-01-25 10:06:30|8417.7|8414.9|8418.7|8415.9|8419.1|8416.3|8417.7|8414.9|3
1643105200000|2022-01-25 10:06:40|8418.4|8415.6|8421.7|8418.9|8421.7|8418.9|8417.7|8414.9|17
1643105210000|2022-01-25 10:06:50|8421.2|8418.4|8422.6|8419.8|8423.7|8420.9|8418.7|8415.9|47
1643105220000|2022-01-25 10:07:00|8422.2|8419.4|8427.7|8424.9|8427.7|8424.9|8422.2|8419.4|27
1643105230000|2022-01-25 10:07:10|8427.5|8424.7|8428.7|8425.9|8430.6|8427.8|8427.5|8424.7|53
1643105240000|2022-01-25 10:07:20|8429.5|8426.7|8427.6|8424.8|8429.6|8426.8|8427.2|8424.4|36
1643105250000|2022-01-25 10:07:30|8427.2|8424.4|8428.5|8425.7|8428.6|8425.8|8427.2|8424.4|33
1643105260000|2022-01-25 10:07:40|8428.7|8425.9|8425.7|8422.9|8428.7|8425.9|8425.7|8422.9|39
1643105270000|2022-01-25 10:07:50|8426.1|8423.3|8426.6|8423.8|8426.7|8423.9|8425.7|8422.9|14
1643105280000|2022-01-25 10:08:00|8427.6|8424.8|8424.7|8421.9|8427.6|8424.8|8424.6|8421.8|20
1643105290000|2022-01-25 10:08:10|8425.1|8422.3|8424.6|8421.8|8425.1|8422.3|8423.6|8420.8|43
1643105300000|2022-01-25 10:08:20|8424.2|8421.4|8424.6|8421.8|8424.6|8421.8|8423.7|8420.9|10
1643105310000|2022-01-25 10:08:30|8424.2|8421.4|8423.7|8420.9|8424.6|8421.8|8423.7|8420.9|7
1643105320000|2022-01-25 10:08:40|8423.1|8420.3|8424.6|8421.8|8425.1|8422.3|8422.7|8419.9|12
1643105330000|2022-01-25 10:08:50|8424.7|8421.9|8423.7|8420.9|8424.7|8421.9|8423|8420.2|6
1643105340000|2022-01-25 10:09:00|8424.6|8421.8|8421.7|8418.9|8424.7|8421.9|8421|8418.2|7
1643105350000|2022-01-25 10:09:10|8422.2|8419.4|8420.8|8418|8423.5|8420.7|8420.7|8417.9|88
1643105360000|2022-01-25 10:09:20|8421.6|8418.8|8420.7|8417.9|8421.7|8418.9|8419.8|8417|15
1643105370000|2022-01-25 10:09:30|8420.3|8417.5|8421.6|8418.8|8422.7|8419.9|8420.3|8417.5|4
1643105380000|2022-01-25 10:09:40|8421.7|8418.9|8421.1|8418.3|8421.7|8418.9|8420.7|8417.9|20
1643105390000|2022-01-25 10:09:50|8421.2|8418.4|8420.7|8417.9|8421.7|8418.9|8419.8|8417|35
1643105400000|2022-01-25 10:10:00|8421.1|8418.3|8421.6|8418.8|8422.7|8419.9|8420.7|8417.9|38
1643105410000|2022-01-25 10:10:10|8421.7|8418.9|8421.1|8418.3|8422.7|8419.9|8420.7|8417.9|16
1643105420000|2022-01-25 10:10:20|8421.6|8418.8|8421.7|8418.9|8422.7|8419.9|8420.7|8417.9|41
1643105430000|2022-01-25 10:10:30|8420.7|8417.9|8423.6|8420.8|8423.6|8420.8|8420.7|8417.9|13
1643105440000|2022-01-25 10:10:40|8422.8|8420|8422.6|8419.8|8423.6|8420.8|8422.6|8419.8|11
1643105450000|2022-01-25 10:10:50|8421.6|8418.8|8423.6|8420.8|8423.6|8420.8|8421.6|8418.8|35
1643105460000|2022-01-25 10:11:00|8422.8|8420|8422.1|8419.3|8422.8|8420|8421.6|8418.8|26
1643105470000|2022-01-25 10:11:10|8421.7|8418.9|8422.7|8419.9|8423.6|8420.8|8421.7|8418.9|6
1643105480000|2022-01-25 10:11:20|8422.3|8419.5|8420.7|8417.9|8422.3|8419.5|8420.7|8417.9|50
1643105490000|2022-01-25 10:11:30|8421.1|8418.3|8422.7|8419.9|8422.7|8419.9|8420.7|8417.9|13
1643105500000|2022-01-25 10:11:40|8422.6|8419.8|8423.6|8420.8|8423.6|8420.8|8421.2|8418.4|24
1643105510000|2022-01-25 10:11:50|8424.1|8421.3|8423.6|8420.8|8424.6|8421.8|8422.6|8419.8|19
1643105520000|2022-01-25 10:12:00|8424.1|8421.3|8424.7|8421.9|8426.6|8423.8|8424.1|8421.3|15
1643105530000|2022-01-25 10:12:10|8425.1|8422.3|8422.7|8419.9|8425.1|8422.3|8422.7|8419.9|9
1643105540000|2022-01-25 10:12:20|8423.5|8420.7|8424.6|8421.8|8424.6|8421.8|8423.1|8420.3|4
1643105550000|2022-01-25 10:12:30|8423.8|8421|8423.7|8420.9|8424.7|8421.9|8422.8|8420|3
1643105560000|2022-01-25 10:12:40|8423.6|8420.8|8422.6|8419.8|8423.6|8420.8|8421.7|8418.9|6
1643105570000|2022-01-25 10:12:50|8422.2|8419.4|8421.1|8418.3|8422.6|8419.8|8420.7|8417.9|17
1643105580000|2022-01-25 10:13:00|8421.5|8418.7|8422.7|8419.9|8422.7|8419.9|8420.2|8417.4|30
1643105590000|2022-01-25 10:13:10|8422.6|8419.8|8422.1|8419.3|8423.6|8420.8|8421.6|8418.8|8
1643105600000|2022-01-25 10:13:20|8421.7|8418.9|8421.7|8418.9|8422.7|8419.9|8420.6|8417.8|1
1643105610000|2022-01-25 10:13:30|8421.1|8418.3|8420.7|8417.9|8421.7|8418.9|8418.7|8415.9|59
1643105620000|2022-01-25 10:13:40|8420.3|8417.5|8420.7|8417.9|8421.6|8418.8|8420.1|8417.3|1
1643105630000|2022-01-25 10:13:50|8420.6|8417.8|8418.7|8415.9|8420.6|8417.8|8418.7|8415.9|15
1643105640000|2022-01-25 10:14:00|8419.1|8416.3|8418.7|8415.9|8420.6|8417.8|8417.7|8414.9|57
1643105650000|2022-01-25 10:14:10|8419.1|8416.3|8417.7|8414.9|8419.5|8416.7|8417.7|8414.9|15
1643105660000|2022-01-25 10:14:20|8416.8|8414|8419.1|8416.3|8419.7|8416.9|8416.8|8414|28
1643105670000|2022-01-25 10:14:30|8419.2|8416.4|8420.2|8417.4|8420.7|8417.9|8418.7|8415.9|13
1643105680000|2022-01-25 10:14:40|8419.7|8416.9|8419.3|8416.5|8419.7|8416.9|8418.7|8415.9|12
1643105690000|2022-01-25 10:14:50|8419.7|8416.9|8418.7|8415.9|8419.7|8416.9|8417.7|8414.9|16
1643105700000|2022-01-25 10:15:00|8419.1|8416.3|8419.6|8416.8|8420.2|8417.4|8418.7|8415.9|9
1643105710000|2022-01-25 10:15:10|8418.7|8415.9|8418.6|8415.8|8419.7|8416.9|8418.1|8415.3|14
1643105720000|2022-01-25 10:15:20|8418.2|8415.4|8415.7|8412.9|8419.7|8416.9|8415.7|8412.9|56
1643105730000|2022-01-25 10:15:30|8416.1|8413.3|8412.7|8409.9|8416.6|8413.8|8412.7|8409.9|75
1643105740000|2022-01-25 10:15:40|8413.1|8410.3|8413.7|8410.9|8413.7|8410.9|8412.8|8410|19
1643105750000|2022-01-25 10:15:50|8413.6|8410.8|8413.7|8410.9|8414.6|8411.8|8411.7|8408.9|44
1643105760000|2022-01-25 10:16:00|8413.2|8410.4|8415.7|8412.9|8415.7|8412.9|8412.7|8409.9|13
1643105770000|2022-01-25 10:16:10|8415.6|8412.8|8413.7|8410.9|8415.7|8412.9|8413.6|8410.8|12
1643105780000|2022-01-25 10:16:20|8413.6|8410.8|8413.7|8410.9|8413.7|8410.9|8412.7|8409.9|14
1643105790000|2022-01-25 10:16:30|8413.2|8410.4|8414.7|8411.9|8414.7|8411.9|8413.2|8410.4|12
1643105800000|2022-01-25 10:16:40|8415.7|8412.9|8415.8|8413|8416.3|8413.5|8415.2|8412.4|8
1643105810000|2022-01-25 10:16:50|8415.7|8412.9|8411.7|8408.9|8415.8|8413|8411.7|8408.9|20
1643105820000|2022-01-25 10:17:00|8411.6|8408.8|8411.2|8408.4|8411.6|8408.8|8409.8|8407|58
1643105830000|2022-01-25 10:17:10|8411.3|8408.5|8411.7|8408.9|8412.7|8409.9|8410.8|8408|4
1643105840000|2022-01-25 10:17:20|8410.9|8408.1|8412.7|8409.9|8412.7|8409.9|8409.9|8407.1|19
1643105850000|2022-01-25 10:17:30|8412.6|8409.8|8411.7|8408.9|8413.6|8410.8|8410.7|8407.9|13
1643105860000|2022-01-25 10:17:40|8411.3|8408.5|8410.7|8407.9|8411.3|8408.5|8409.7|8406.9|35
1643105870000|2022-01-25 10:17:50|8409.8|8407|8409.7|8406.9|8410.7|8407.9|8409.7|8406.9|18
1643105880000|2022-01-25 10:18:00|8409.6|8406.8|8408.8|8406|8410.6|8407.8|8407.7|8404.9|106
1643105890000|2022-01-25 10:18:10|8408.7|8405.9|8407.3|8404.5|8408.7|8405.9|8406.7|8403.9|38
1643105900000|2022-01-25 10:18:20|8407.2|8404.4|8406.8|8404|8408.6|8405.8|8406.7|8403.9|13
1643105910000|2022-01-25 10:18:30|8406.7|8403.9|8410.7|8407.9|8410.7|8407.9|8405.8|8403|39
1643105920000|2022-01-25 10:18:40|8411.5|8408.7|8412.7|8409.9|8412.7|8409.9|8411.2|8408.4|10
1643105930000|2022-01-25 10:18:50|8412.3|8409.5|8412.2|8409.4|8413.7|8410.9|8411.8|8409|21
1643105940000|2022-01-25 10:19:00|8411.8|8409|8411.7|8408.9|8412.6|8409.8|8410.7|8407.9|11
1643105950000|2022-01-25 10:19:10|8411.6|8408.8|8411.7|8408.9|8412.7|8409.9|8411.6|8408.8|11
1643105960000|2022-01-25 10:19:20|8411.6|8408.8|8411.6|8408.8|8412.6|8409.8|8409.7|8406.9|14
1643105970000|2022-01-25 10:19:30|8411.7|8408.9|8413.7|8410.9|8413.7|8410.9|8411.6|8408.8|10
1643105980000|2022-01-25 10:19:40|8413.6|8410.8|8413.7|8410.9|8414.7|8411.9|8413.6|8410.8|11
1643105990000|2022-01-25 10:19:50|8413.6|8410.8|8412.7|8409.9|8414.6|8411.8|8412.7|8409.9|11
1643106000000|2022-01-25 10:20:00|8411.9|8409.1|8412.7|8409.9|8413.7|8410.9|8411.7|8408.9|11
1643106010000|2022-01-25 10:20:10|8413.5|8410.7|8413.2|8410.4|8413.7|8410.9|8412.6|8409.8|4
1643106020000|2022-01-25 10:20:20|8412.7|8409.9|8413.6|8410.8|8413.6|8410.8|8411.7|8408.9|4
1643106030000|2022-01-25 10:20:30|8413.1|8410.3|8412.6|8409.8|8413.6|8410.8|8412.6|8409.8|8
1643106040000|2022-01-25 10:20:40|8412.7|8409.9|8411.7|8408.9|8413.6|8410.8|8411.1|8408.3|6
1643106050000|2022-01-25 10:20:50|8412.1|8409.3|8411.6|8408.8|8412.1|8409.3|8410.7|8407.9|3
1643106060000|2022-01-25 10:21:00|8411.7|8408.9|8412.6|8409.8|8412.6|8409.8|8410.7|8407.9|10
1643106070000|2022-01-25 10:21:10|8413.6|8410.8|8412.7|8409.9|8413.6|8410.8|8412.6|8409.8|4
1643106080000|2022-01-25 10:21:20|8412.6|8409.8|8411.7|8408.9|8414.5|8411.7|8411.7|8408.9|14
1643106090000|2022-01-25 10:21:30|8412.1|8409.3|8410.7|8407.9|8412.1|8409.3|8410.7|8407.9|7
1643106100000|2022-01-25 10:21:40|8411.1|8408.3|8409.3|8406.5|8411.5|8408.7|8408.7|8405.9|42
1643106110000|2022-01-25 10:21:50|8409.2|8406.4|8408.8|8406|8409.7|8406.9|8408.7|8405.9|3
1643106120000|2022-01-25 10:22:00|8409.6|8406.8|8409.2|8406.4|8409.7|8406.9|8408.7|8405.9|1
1643106130000|2022-01-25 10:22:10|8408.8|8406|8409.7|8406.9|8410.7|8407.9|8408.7|8405.9|10
1643106140000|2022-01-25 10:22:20|8408.9|8406.1|8409.7|8406.9|8409.7|8406.9|8408.7|8405.9|20
1643106150000|2022-01-25 10:22:30|8410.5|8407.7|8411.1|8408.3|8411.9|8409.1|8410.5|8407.7|34
1643106160000|2022-01-25 10:22:40|8410.8|8408|8408.7|8405.9|8410.8|8408|8408.7|8405.9|12
1643106170000|2022-01-25 10:22:50|8409.1|8406.3|8408.7|8405.9|8409.5|8406.7|8407.7|8404.9|11
1643106180000|2022-01-25 10:23:00|8408.3|8405.5|8410.7|8407.9|8410.7|8407.9|8407.7|8404.9|23
1643106190000|2022-01-25 10:23:10|8410.8|8408|8410.9|8408.1|8411.8|8409|8410.7|8407.9|16
1643106200000|2022-01-25 10:23:20|8411.7|8408.9|8412.1|8409.3|8413.1|8410.3|8410.7|8407.9|13
1643106210000|2022-01-25 10:23:30|8411.7|8408.9|8411.7|8408.9|8412.7|8409.9|8411.7|8408.9|1
1643106220000|2022-01-25 10:23:40|8412.1|8409.3|8413.2|8410.4|8413.2|8410.4|8412.1|8409.3|4
1643106230000|2022-01-25 10:23:50|8412.8|8410|8412.3|8409.5|8413.7|8410.9|8412.2|8409.4|7
1643106240000|2022-01-25 10:24:00|8412.1|8409.3|8411.1|8408.3|8412.7|8409.9|8410.7|8407.9|4
1643106250000|2022-01-25 10:24:10|8410.7|8407.9|8411.7|8408.9|8411.7|8408.9|8410.7|8407.9|9
1643106260000|2022-01-25 10:24:20|8411.3|8408.5|8408.7|8405.9|8411.7|8408.9|8408.7|8405.9|13
1643106270000|2022-01-25 10:24:30|8408.3|8405.5|8407.8|8405|8408.8|8406|8407.7|8404.9|9
1643106280000|2022-01-25 10:24:40|8408.7|8405.9|8409.7|8406.9|8409.8|8407|8407.8|8405|15
1643106290000|2022-01-25 10:24:50|8409.3|8406.5|8408.7|8405.9|8409.7|8406.9|8408.7|8405.9|11
1643106300000|2022-01-25 10:25:00|8407.9|8405.1|8410.3|8407.5|8410.3|8407.5|8407.9|8405.1|17
1643106310000|2022-01-25 10:25:10|8409.9|8407.1|8411.1|8408.3|8412.1|8409.3|8408.7|8405.9|46
1643106320000|2022-01-25 10:25:20|8410.7|8407.9|8411.7|8408.9|8412.7|8409.9|8410.7|8407.9|23
1643106330000|2022-01-25 10:25:30|8411.2|8408.4|8409.7|8406.9|8411.7|8408.9|8409.6|8406.8|15
1643106340000|2022-01-25 10:25:40|8409.2|8406.4|8409.7|8406.9|8410.7|8407.9|8409.1|8406.3|11
1643106350000|2022-01-25 10:25:50|8408.7|8405.9|8409.2|8406.4|8409.7|8406.9|8407.9|8405.1|7
1643106360000|2022-01-25 10:26:00|8409.3|8406.5|8407.7|8404.9|8409.7|8406.9|8407.7|8404.9|9
1643106370000|2022-01-25 10:26:10|8408.2|8405.4|8407.3|8404.5|8408.2|8405.4|8404.8|8402|74
1643106380000|2022-01-25 10:26:20|8407.7|8404.9|8408.7|8405.9|8409.7|8406.9|8407.7|8404.9|15
1643106390000|2022-01-25 10:26:30|8409.7|8406.9|8409.1|8406.3|8409.7|8406.9|8408.7|8405.9|9
1643106400000|2022-01-25 10:26:40|8409.7|8406.9|8409.7|8406.9|8411.1|8408.3|8409.7|8406.9|6
1643106410000|2022-01-25 10:26:50|8409.2|8406.4|8409.7|8406.9|8409.7|8406.9|8409.2|8406.4|3
1643106420000|2022-01-25 10:27:00|8408.9|8406.1|8409.7|8406.9|8409.7|8406.9|8408.7|8405.9|11
1643106430000|2022-01-25 10:27:10|8409.6|8406.8|8406.7|8403.9|8409.6|8406.8|8406.7|8403.9|17
1643106440000|2022-01-25 10:27:20|8408.3|8405.5|8409.1|8406.3|8409.2|8406.4|8407.7|8404.9|63
1643106450000|2022-01-25 10:27:30|8408.7|8405.9|8408.1|8405.3|8409.1|8406.3|8407.7|8404.9|9
1643106460000|2022-01-25 10:27:40|8407.7|8404.9|8409.2|8406.4|8409.7|8406.9|8407.7|8404.9|6
1643106470000|2022-01-25 10:27:50|8409.1|8406.3|8408.6|8405.8|8409.1|8406.3|8407.7|8404.9|5
1643106480000|2022-01-25 10:28:00|8408.5|8405.7|8407.7|8404.9|8409.1|8406.3|8407.7|8404.9|11
1643106490000|2022-01-25 10:28:10|8406.9|8404.1|8406.7|8403.9|8407.7|8404.9|8405.8|8403|19
1643106500000|2022-01-25 10:28:20|8406.6|8403.8|8407.7|8404.9|8407.7|8404.9|8405.7|8402.9|6
1643106510000|2022-01-25 10:28:30|8407.6|8404.8|8407.7|8404.9|8408.7|8405.9|8407.6|8404.8|11
1643106520000|2022-01-25 10:28:40|8406.9|8404.1|8405.2|8402.4|8407.1|8404.3|8404.7|8401.9|16
1643106530000|2022-01-25 10:28:50|8405.1|8402.3|8405.7|8402.9|8406.6|8403.8|8405.1|8402.3|9
1643106540000|2022-01-25 10:29:00|8405.6|8402.8|8405.2|8402.4|8405.7|8402.9|8403.7|8400.9|75
1643106550000|2022-01-25 10:29:10|8405.6|8402.8|8404.7|8401.9|8405.7|8402.9|8404.7|8401.9|11
1643106560000|2022-01-25 10:29:20|8405.2|8402.4|8405.7|8402.9|8405.7|8402.9|8403.7|8400.9|21
1643106570000|2022-01-25 10:29:30|8405.6|8402.8|8404.8|8402|8405.6|8402.8|8404.8|8402|3
1643106580000|2022-01-25 10:29:40|8405.6|8402.8|8405.8|8403|8406.2|8403.4|8404.8|8402|20
1643106590000|2022-01-25 10:29:50|8406.6|8403.8|8406.7|8403.9|8406.7|8403.9|8405.7|8402.9|3
1643106600000|2022-01-25 10:30:00|8406.8|8404|8409.6|8406.8|8409.7|8406.9|8406.8|8404|24
1643106610000|2022-01-25 10:30:10|8409.7|8406.9|8408.2|8405.4|8409.7|8406.9|8406.9|8404.1|21
1643106620000|2022-01-25 10:30:20|8407.8|8405|8407.7|8404.9|8408.7|8405.9|8407.7|8404.9|5
1643106630000|2022-01-25 10:30:30|8407.6|8404.8|8407.7|8404.9|8407.7|8404.9|8405.8|8403|27
1643106640000|2022-01-25 10:30:40|8408.1|8405.3|8408.2|8405.4|8408.2|8405.4|8407.7|8404.9|8
1643106650000|2022-01-25 10:30:50|8408.3|8405.5|8408.7|8405.9|8408.7|8405.9|8407.7|8404.9|0
1643106660000|2022-01-25 10:31:00|8409.1|8406.3|8411.6|8408.8|8411.7|8408.9|8409.1|8406.3|52
1643106670000|2022-01-25 10:31:10|8411.7|8408.9|8410.7|8407.9|8412.7|8409.9|8410.7|8407.9|21
1643106680000|2022-01-25 10:31:20|8409.8|8407|8407.1|8404.3|8410.7|8407.9|8406.7|8403.9|21
1643106690000|2022-01-25 10:31:30|8406.8|8404|8405.7|8402.9|8407.7|8404.9|8404.7|8401.9|35
1643106700000|2022-01-25 10:31:40|8404.7|8401.9|8405.7|8402.9|8406.7|8403.9|8404.7|8401.9|18
1643106710000|2022-01-25 10:31:50|8406.1|8403.3|8406.7|8403.9|8407.2|8404.4|8405.7|8402.9|7
1643106720000|2022-01-25 10:32:00|8405.9|8403.1|8405.2|8402.4|8406.6|8403.8|8404.7|8401.9|27
1643106730000|2022-01-25 10:32:10|8404.8|8402|8403.7|8400.9|8404.8|8402|8402.7|8399.9|66
1643106740000|2022-01-25 10:32:20|8402|8399.2|8400.7|8397.9|8402|8399.2|8399.7|8396.9|87
1643106750000|2022-01-25 10:32:30|8400.6|8397.8|8400.7|8397.9|8400.7|8397.9|8399.8|8397|47
1643106760000|2022-01-25 10:32:40|8401.1|8398.3|8399.7|8396.9|8401.1|8398.3|8397.7|8394.9|235
1643106770000|2022-01-25 10:32:50|8398.9|8396.1|8399.8|8397|8400.6|8397.8|8398.8|8396|17
1643106780000|2022-01-25 10:33:00|8400.6|8397.8|8399.7|8396.9|8400.7|8397.9|8398.7|8395.9|17
1643106790000|2022-01-25 10:33:10|8398.9|8396.1|8396.7|8393.9|8398.9|8396.1|8395.7|8392.9|124
1643106800000|2022-01-25 10:33:20|8397.6|8394.8|8395.7|8392.9|8397.7|8394.9|8395.7|8392.9|50
1643106810000|2022-01-25 10:33:30|8394.9|8392.1|8396.7|8393.9|8396.7|8393.9|8394.7|8391.9|40
1643106820000|2022-01-25 10:33:40|8395.9|8393.1|8396.7|8393.9|8396.7|8393.9|8395.7|8392.9|22
1643106830000|2022-01-25 10:33:50|8397.5|8394.7|8397.6|8394.8|8397.7|8394.9|8396.7|8393.9|27
1643106840000|2022-01-25 10:34:00|8396.7|8393.9|8396.7|8393.9|8398.7|8395.9|8396.6|8393.8|108
1643106850000|2022-01-25 10:34:10|8395.9|8393.1|8395.7|8392.9|8395.9|8393.1|8394.3|8391.5|32
1643106860000|2022-01-25 10:34:20|8394.9|8392.1|8395.7|8392.9|8396.1|8393.3|8394.9|8392.1|7
1643106870000|2022-01-25 10:34:30|8396.1|8393.3|8397.3|8394.5|8397.6|8394.8|8395.7|8392.9|22
1643106880000|2022-01-25 10:34:40|8397.2|8394.4|8395.7|8392.9|8397.2|8394.4|8394.7|8391.9|41
1643106890000|2022-01-25 10:34:50|8395.3|8392.5|8395.7|8392.9|8396.7|8393.9|8395.3|8392.5|11
1643106900000|2022-01-25 10:35:00|8395.3|8392.5|8393.9|8391.1|8395.7|8392.9|8393.2|8390.4|30
1643106910000|2022-01-25 10:35:10|8394.7|8391.9|8395.7|8392.9|8395.7|8392.9|8393.7|8390.9|56
1643106920000|2022-01-25 10:35:20|8396.1|8393.3|8395.6|8392.8|8396.6|8393.8|8395.1|8392.3|9
1643106930000|2022-01-25 10:35:30|8395.7|8392.9|8394.7|8391.9|8395.7|8392.9|8393.2|8390.4|12
1643106940000|2022-01-25 10:35:40|8394.3|8391.5|8395.6|8392.8|8395.7|8392.9|8393.7|8390.9|7
1643106950000|2022-01-25 10:35:50|8395.7|8392.9|8394.7|8391.9|8395.7|8392.9|8393.7|8390.9|14
1643106960000|2022-01-25 10:36:00|8394.3|8391.5|8394.7|8391.9|8394.7|8391.9|8393.8|8391|17
1643106970000|2022-01-25 10:36:10|8395.3|8392.5|8394.7|8391.9|8395.7|8392.9|8393.7|8390.9|10
1643106980000|2022-01-25 10:36:20|8395.8|8393|8395.7|8392.9|8395.9|8393.1|8395.7|8392.9|18
1643106990000|2022-01-25 10:36:30|8396.6|8393.8|8395.7|8392.9|8396.7|8393.9|8395.7|8392.9|6
1643107000000|2022-01-25 10:36:40|8396.2|8393.4|8395.6|8392.8|8396.7|8393.9|8395.6|8392.8|6
1643107010000|2022-01-25 10:36:50|8394.8|8392|8393.8|8391|8395.7|8392.9|8393.6|8390.8|13
1643107020000|2022-01-25 10:37:00|8394.1|8391.3|8392.7|8389.9|8394.7|8391.9|8392.7|8389.9|40
1643107030000|2022-01-25 10:37:10|8393.5|8390.7|8394.2|8391.4|8394.7|8391.9|8392.8|8390|30
1643107040000|2022-01-25 10:37:20|8394.3|8391.5|8394.7|8391.9|8395.7|8392.9|8393.7|8390.9|8
1643107050000|2022-01-25 10:37:30|8394.3|8391.5|8393.7|8390.9|8394.7|8391.9|8393.7|8390.9|3
1643107060000|2022-01-25 10:37:40|8393.6|8390.8|8393.7|8390.9|8393.7|8390.9|8392.7|8389.9|16
1643107070000|2022-01-25 10:37:50|8392.7|8389.9|8392.8|8390|8394.6|8391.8|8392.7|8389.9|16
1643107080000|2022-01-25 10:38:00|8393.2|8390.4|8393.7|8390.9|8394.6|8391.8|8389.7|8386.9|136
1643107090000|2022-01-25 10:38:10|8392.8|8390|8393.6|8390.8|8394.7|8391.9|8392.7|8389.9|44
1643107100000|2022-01-25 10:38:20|8392.8|8390|8393.7|8390.9|8394.6|8391.8|8392.7|8389.9|19
1643107110000|2022-01-25 10:38:30|8393.6|8390.8|8391.7|8388.9|8393.6|8390.8|8391.7|8388.9|10
1643107120000|2022-01-25 10:38:40|8390.9|8388.1|8389.7|8386.9|8390.9|8388.1|8388.6|8385.8|34
1643107130000|2022-01-25 10:38:50|8388.8|8386|8389.7|8386.9|8392.1|8389.3|8388.6|8385.8|73
1643107140000|2022-01-25 10:39:00|8388.8|8386|8386.8|8384|8389.2|8386.4|8386.8|8384|54
1643107150000|2022-01-25 10:39:10|8387.7|8384.9|8390.1|8387.3|8390.1|8387.3|8387.7|8384.9|17
1643107160000|2022-01-25 10:39:20|8389.7|8386.9|8389.7|8386.9|8391.1|8388.3|8389.7|8386.9|21
1643107170000|2022-01-25 10:39:30|8390.1|8387.3|8390.7|8387.9|8390.7|8387.9|8388.7|8385.9|16
1643107180000|2022-01-25 10:39:40|8390.3|8387.5|8390.7|8387.9|8391.6|8388.8|8390.3|8387.5|10
1643107190000|2022-01-25 10:39:50|8391.2|8388.4|8390.2|8387.4|8391.2|8388.4|8388.8|8386|33
1643107200000|2022-01-25 10:40:00|8390.7|8387.9|8391.7|8388.9|8391.7|8388.9|8389.8|8387|16
1643107210000|2022-01-25 10:40:10|8391.3|8388.5|8393.7|8390.9|8393.7|8390.9|8390.7|8387.9|20
1643107220000|2022-01-25 10:40:20|8393.1|8390.3|8391.7|8388.9|8393.6|8390.8|8391.7|8388.9|20
1643107230000|2022-01-25 10:40:30|8392.1|8389.3|8390.7|8387.9|8392.7|8389.9|8390.7|8387.9|10
1643107240000|2022-01-25 10:40:40|8390.8|8388|8392.7|8389.9|8393.2|8390.4|8390.8|8388|2
1643107250000|2022-01-25 10:40:50|8393.1|8390.3|8394.2|8391.4|8394.6|8391.8|8392.2|8389.4|4
1643107260000|2022-01-25 10:41:00|8393.8|8391|8393.8|8391|8394.2|8391.4|8392.8|8390|9
1643107270000|2022-01-25 10:41:10|8394.2|8391.4|8394.6|8391.8|8394.7|8391.9|8393.6|8390.8|6
1643107280000|2022-01-25 10:41:20|8393.8|8391|8393.7|8390.9|8394.6|8391.8|8393.6|8390.8|13
1643107290000|2022-01-25 10:41:30|8393.6|8390.8|8393.7|8390.9|8394.1|8391.3|8392.8|8390|2
1643107300000|2022-01-25 10:41:40|8394.1|8391.3|8394.7|8391.9|8394.7|8391.9|8393.7|8390.9|2
1643107310000|2022-01-25 10:41:50|8394.6|8391.8|8391.7|8388.9|8394.7|8391.9|8391.7|8388.9|21
1643107320000|2022-01-25 10:42:00|8390.9|8388.1|8392.7|8389.9|8392.7|8389.9|8389.8|8387|32
1643107330000|2022-01-25 10:42:10|8391.9|8389.1|8391.8|8389|8393.2|8390.4|8391.8|8389|18
1643107340000|2022-01-25 10:42:20|8391.7|8388.9|8389.7|8386.9|8391.7|8388.9|8389.7|8386.9|21
1643107350000|2022-01-25 10:42:30|8389.3|8386.5|8388.3|8385.5|8389.3|8386.5|8387.8|8385|23
1643107360000|2022-01-25 10:42:40|8388.7|8385.9|8388.7|8385.9|8388.8|8386|8387.7|8384.9|18
1643107370000|2022-01-25 10:42:50|8389.6|8386.8|8387.8|8385|8389.7|8386.9|8387.7|8384.9|15
1643107380000|2022-01-25 10:43:00|8388.3|8385.5|8387.8|8385|8388.3|8385.5|8386.7|8383.9|47
1643107390000|2022-01-25 10:43:10|8388.1|8385.3|8388.7|8385.9|8388.7|8385.9|8387.7|8384.9|12
1643107400000|2022-01-25 10:43:20|8389.1|8386.3|8387.6|8384.8|8389.2|8386.4|8387.2|8384.4|43
1643107410000|2022-01-25 10:43:30|8387.7|8384.9|8392.6|8389.8|8392.6|8389.8|8387.6|8384.8|22
1643107420000|2022-01-25 10:43:40|8393.1|8390.3|8392.6|8389.8|8393.7|8390.9|8392.6|8389.8|14
1643107430000|2022-01-25 10:43:50|8392.7|8389.9|8393.1|8390.3|8393.7|8390.9|8392.6|8389.8|10
1643107440000|2022-01-25 10:44:00|8392.7|8389.9|8394.1|8391.3|8394.1|8391.3|8392.6|8389.8|8
1643107450000|2022-01-25 10:44:10|8394.6|8391.8|8397.7|8394.9|8397.7|8394.9|8394.2|8391.4|69
1643107460000|2022-01-25 10:44:20|8397.1|8394.3|8397.7|8394.9|8398.6|8395.8|8396.6|8393.8|25
1643107470000|2022-01-25 10:44:30|8397.2|8394.4|8397.6|8394.8|8397.6|8394.8|8396.1|8393.3|18
1643107480000|2022-01-25 10:44:40|8396.8|8394|8397.7|8394.9|8397.7|8394.9|8396.7|8393.9|14
1643107490000|2022-01-25 10:44:50|8397.6|8394.8|8397.2|8394.4|8397.7|8394.9|8396.8|8394|5
1643107500000|2022-01-25 10:45:00|8396.8|8394|8396.7|8393.9|8396.8|8394|8394.7|8391.9|20
1643107510000|2022-01-25 10:45:10|8397.7|8394.9|8398.7|8395.9|8399.7|8396.9|8397.3|8394.5|40
1643107520000|2022-01-25 10:45:20|8399.1|8396.3|8399.7|8396.9|8399.7|8396.9|8398.7|8395.9|17
1643107530000|2022-01-25 10:45:30|8400.1|8397.3|8400.7|8397.9|8401.7|8398.9|8399.7|8396.9|21
1643107540000|2022-01-25 10:45:40|8401.1|8398.3|8400.6|8397.8|8401.1|8398.3|8399.7|8396.9|21
1643107550000|2022-01-25 10:45:50|8400.7|8397.9|8400.7|8397.9|8401.1|8398.3|8399.7|8396.9|6
1643107560000|2022-01-25 10:46:00|8400.5|8397.7|8399.6|8396.8|8400.5|8397.7|8398.7|8395.9|11
1643107570000|2022-01-25 10:46:10|8399.2|8396.4|8398.1|8395.3|8399.7|8396.9|8397.7|8394.9|18
1643107580000|2022-01-25 10:46:20|8397.7|8394.9|8397.7|8394.9|8398.7|8395.9|8397.7|8394.9|11
1643107590000|2022-01-25 10:46:30|8397.1|8394.3|8395.7|8392.9|8397.1|8394.3|8395.7|8392.9|14
1643107600000|2022-01-25 10:46:40|8396.1|8393.3|8394.7|8391.9|8396.7|8393.9|8393.7|8390.9|7
1643107610000|2022-01-25 10:46:50|8394.2|8391.4|8395.2|8392.4|8396.7|8393.9|8393.7|8390.9|32
1643107620000|2022-01-25 10:47:00|8394.8|8392|8394.7|8391.9|8395.1|8392.3|8393.7|8390.9|8
1643107630000|2022-01-25 10:47:10|8394.6|8391.8|8393.7|8390.9|8394.6|8391.8|8393.1|8390.3|9
1643107640000|2022-01-25 10:47:20|8393.1|8390.3|8393.7|8390.9|8394.4|8391.6|8391.7|8388.9|29
1643107650000|2022-01-25 10:47:30|8394.4|8391.6|8393.7|8390.9|8394.7|8391.9|8393.2|8390.4|15
1643107660000|2022-01-25 10:47:40|8394.4|8391.6|8392.7|8389.9|8394.6|8391.8|8392.6|8389.8|14
1643107670000|2022-01-25 10:47:50|8392.6|8389.8|8392.7|8389.9|8392.7|8389.9|8391.6|8388.8|9
1643107680000|2022-01-25 10:48:00|8393.1|8390.3|8392.7|8389.9|8394.6|8391.8|8392.7|8389.9|14
1643107690000|2022-01-25 10:48:10|8392.1|8389.3|8393.7|8390.9|8393.7|8390.9|8391.7|8388.9|2
1643107700000|2022-01-25 10:48:20|8392.7|8389.9|8381.9|8379.1|8392.7|8389.9|8379.9|8377.1|254
1643107710000|2022-01-25 10:48:30|8381.8|8379|8381.8|8379|8382.9|8380.1|8380.8|8378|21
1643107720000|2022-01-25 10:48:40|8381.4|8378.6|8381.9|8379.1|8381.9|8379.1|8380.9|8378.1|42
1643107730000|2022-01-25 10:48:50|8382.9|8380.1|8381.9|8379.1|8382.9|8380.1|8379.3|8376.5|52
1643107740000|2022-01-25 10:49:00|8381.5|8378.7|8380.9|8378.1|8381.9|8379.1|8379.1|8376.3|20
1643107750000|2022-01-25 10:49:10|8380.5|8377.7|8381.3|8378.5|8381.9|8379.1|8379.9|8377.1|16
1643107760000|2022-01-25 10:49:20|8381.7|8378.9|8379.9|8377.1|8381.7|8378.9|8379.9|8377.1|7
1643107770000|2022-01-25 10:49:30|8380.3|8377.5|8380.8|8378|8381.3|8378.5|8379.9|8377.1|16
1643107780000|2022-01-25 10:49:40|8381.3|8378.5|8382.3|8379.5|8383.3|8380.5|8381.3|8378.5|24
1643107790000|2022-01-25 10:49:50|8381.9|8379.1|8380.8|8378|8382.3|8379.5|8379.8|8377|12
1643107800000|2022-01-25 10:50:00|8380.4|8377.6|8382.8|8380|8382.8|8380|8379.9|8377.1|14
1643107810000|2022-01-25 10:50:10|8382.4|8379.6|8385.8|8383|8385.8|8383|8381.9|8379.1|19
1643107820000|2022-01-25 10:50:20|8384.9|8382.1|8383.8|8381|8385.8|8383|8383.4|8380.6|11
1643107830000|2022-01-25 10:50:30|8384.3|8381.5|8382.3|8379.5|8384.3|8381.5|8382|8379.2|11
1643107840000|2022-01-25 10:50:40|8382.8|8380|8382.9|8380.1|8383.4|8380.6|8381.9|8379.1|7
1643107850000|2022-01-25 10:50:50|8383.3|8380.5|8384.9|8382.1|8385.3|8382.5|8383|8380.2|13
1643107860000|2022-01-25 10:51:00|8384.8|8382|8385.8|8383|8385.8|8383|8383.8|8381|22
1643107870000|2022-01-25 10:51:10|8385|8382.2|8386.3|8383.5|8386.8|8384|8384.9|8382.1|18
1643107880000|2022-01-25 10:51:20|8385.9|8383.1|8385.8|8383|8386.8|8384|8385.8|8383|7
1643107890000|2022-01-25 10:51:30|8385.4|8382.6|8386.3|8383.5|8386.8|8384|8384.9|8382.1|9
1643107900000|2022-01-25 10:51:40|8385.9|8383.1|8386.9|8384.1|8387.8|8385|8385.8|8383|8
1643107910000|2022-01-25 10:51:50|8387.3|8384.5|8385.8|8383|8387.3|8384.5|8384.9|8382.1|7
1643107920000|2022-01-25 10:52:00|8385.4|8382.6|8384.9|8382.1|8385.9|8383.1|8384.8|8382|21
1643107930000|2022-01-25 10:52:10|8384.8|8382|8384.4|8381.6|8384.9|8382.1|8382.8|8380|32
1643107940000|2022-01-25 10:52:20|8384.3|8381.5|8383.9|8381.1|8384.8|8382|8382.9|8380.1|14
1643107950000|2022-01-25 10:52:30|8383.5|8380.7|8383.9|8381.1|8384.7|8381.9|8383.4|8380.6|14
1643107960000|2022-01-25 10:52:40|8384.4|8381.6|8385.9|8383.1|8386.8|8384|8383.8|8381|5
1643107970000|2022-01-25 10:52:50|8386.7|8383.9|8384.9|8382.1|8386.7|8383.9|8384.9|8382.1|4
1643107980000|2022-01-25 10:53:00|8385.3|8382.5|8384.9|8382.1|8385.4|8382.6|8383.9|8381.1|11
1643107990000|2022-01-25 10:53:10|8385.3|8382.5|8385.3|8382.5|8385.3|8382.5|8385.3|8382.5|16
1643108000000|2022-01-25 10:53:20|8385.7|8382.9|8384.3|8381.5|8385.9|8383.1|8383.9|8381.1|13
1643108010000|2022-01-25 10:53:30|8384.7|8381.9|8385.8|8383|8385.9|8383.1|8384.7|8381.9|5
1643108020000|2022-01-25 10:53:40|8385.9|8383.1|8385.9|8383.1|8386.9|8384.1|8385.8|8383|18
1643108030000|2022-01-25 10:53:50|8385.8|8383|8389.8|8387|8390.8|8388|8385.3|8382.5|93
1643108040000|2022-01-25 10:54:00|8389|8386.2|8388.9|8386.1|8389.9|8387.1|8388.3|8385.5|11
1643108050000|2022-01-25 10:54:10|8388.5|8385.7|8388.5|8385.7|8389.5|8386.7|8387.9|8385.1|13
1643108060000|2022-01-25 10:54:20|8388.4|8385.6|8385.9|8383.1|8388.4|8385.6|8385.4|8382.6|14
1643108070000|2022-01-25 10:54:30|8385.5|8382.7|8385.9|8383.1|8385.9|8383.1|8385|8382.2|11
1643108080000|2022-01-25 10:54:40|8385|8382.2|8387.9|8385.1|8387.9|8385.1|8385|8382.2|14
1643108090000|2022-01-25 10:54:50|8387.5|8384.7|8387.9|8385.1|8388.3|8385.5|8387.5|8384.7|12
1643108100000|2022-01-25 10:55:00|8387.5|8384.7|8385.9|8383.1|8387.9|8385.1|8385.9|8383.1|15
1643108110000|2022-01-25 10:55:10|8385.5|8382.7|8383.5|8380.7|8385.5|8382.7|8383|8380.2|16
1643108120000|2022-01-25 10:55:20|8383.1|8380.3|8382.9|8380.1|8383.1|8380.3|8381.9|8379.1|21
1643108130000|2022-01-25 10:55:30|8382.1|8379.3|8380.9|8378.1|8382.9|8380.1|8380.9|8378.1|17
1643108140000|2022-01-25 10:55:40|8381|8378.2|8379.9|8377.1|8381|8378.2|8379|8376.2|22
1643108150000|2022-01-25 10:55:50|8380|8377.2|8377.9|8375.1|8380.9|8378.1|8376.9|8374.1|67
1643108160000|2022-01-25 10:56:00|8377.5|8374.7|8376.9|8374.1|8377.9|8375.1|8375.5|8372.7|41
1643108170000|2022-01-25 10:56:10|8376.5|8373.7|8379.9|8377.1|8379.9|8377.1|8375.9|8373.1|32
1643108180000|2022-01-25 10:56:20|8379.1|8376.3|8379.9|8377.1|8379.9|8377.1|8378|8375.2|11
1643108190000|2022-01-25 10:56:30|8379.5|8376.7|8380.5|8377.7|8381.9|8379.1|8379.5|8376.7|19
1643108200000|2022-01-25 10:56:40|8380.9|8378.1|8380.5|8377.7|8381.5|8378.7|8379|8376.2|23
1643108210000|2022-01-25 10:56:50|8380.9|8378.1|8380.9|8378.1|8380.9|8378.1|8378.9|8376.1|46
1643108220000|2022-01-25 10:57:00|8381.6|8378.8|8380.9|8378.1|8383.6|8380.8|8380.9|8378.1|41
1643108230000|2022-01-25 10:57:10|8381.1|8378.3|8383.9|8381.1|8384.9|8382.1|8380.9|8378.1|24
1643108240000|2022-01-25 10:57:20|8383|8380.2|8385.9|8383.1|8385.9|8383.1|8383|8380.2|13
1643108250000|2022-01-25 10:57:30|8386|8383.2|8386.5|8383.7|8386.9|8384.1|8385.9|8383.1|12
1643108260000|2022-01-25 10:57:40|8386.9|8384.1|8386.9|8384.1|8386.9|8384.1|8386|8383.2|7
1643108270000|2022-01-25 10:57:50|8387.5|8384.7|8386.9|8384.1|8387.5|8384.7|8386.9|8384.1|9
1643108280000|2022-01-25 10:58:00|8387.2|8384.4|8389.9|8387.1|8390.9|8388.1|8387.2|8384.4|37
1643108290000|2022-01-25 10:58:10|8388.9|8386.1|8387.9|8385.1|8388.9|8386.1|8387.5|8384.7|18
1643108300000|2022-01-25 10:58:20|8388|8385.2|8385.9|8383.1|8388|8385.2|8385.9|8383.1|7
1643108310000|2022-01-25 10:58:30|8385.5|8382.7|8384.5|8381.7|8386|8383.2|8384.5|8381.7|4
1643108320000|2022-01-25 10:58:40|8384.9|8382.1|8385|8382.2|8385.9|8383.1|8384.5|8381.7|16
1643108330000|2022-01-25 10:58:50|8384.9|8382.1|8385|8382.2|8385.9|8383.1|8384.9|8382.1|5
1643108340000|2022-01-25 10:59:00|8384.9|8382.1|8383.5|8380.7|8385.9|8383.1|8383.5|8380.7|28
1643108350000|2022-01-25 10:59:10|8383.1|8380.3|8382.9|8380.1|8383.9|8381.1|8382.5|8379.7|1
1643108360000|2022-01-25 10:59:20|8382.5|8379.7|8382.5|8379.7|8382.9|8380.1|8380.9|8378.1|7
1643108370000|2022-01-25 10:59:30|8382.9|8380.1|8384.9|8382.1|8384.9|8382.1|8382.5|8379.7|13
1643108380000|2022-01-25 10:59:40|8384.5|8381.7|8383.9|8381.1|8384.9|8382.1|8383.5|8380.7|5
1643108390000|2022-01-25 10:59:50|8383.5|8380.7|8384.9|8382.1|8384.9|8382.1|8383.5|8380.7|1
1643108400000|2022-01-25 11:00:00|8384|8381.2|8381.9|8379.1|8384.9|8382.1|8381.5|8378.7|28
1643108410000|2022-01-25 11:00:10|8381.5|8378.7|8380.9|8378.1|8381.9|8379.1|8380.9|8378.1|11
1643108420000|2022-01-25 11:00:20|8381.4|8378.6|8382.9|8380.1|8382.9|8380.1|8380.5|8377.7|19
1643108430000|2022-01-25 11:00:30|8382.5|8379.7|8381.9|8379.1|8382.5|8379.7|8381.9|8379.1|0
1643108440000|2022-01-25 11:00:40|8381.5|8378.7|8381.9|8379.1|8381.9|8379.1|8380.4|8377.6|6
1643108450000|2022-01-25 11:00:50|8382.4|8379.6|8380|8377.2|8382.9|8380.1|8379.9|8377.1|26
1643108460000|2022-01-25 11:01:00|8380.4|8377.6|8379.9|8377.1|8380.7|8377.9|8378|8375.2|27
1643108470000|2022-01-25 11:01:10|8379.5|8376.7|8379.5|8376.7|8379.9|8377.1|8378.9|8376.1|5
1643108480000|2022-01-25 11:01:20|8379.9|8377.1|8379.8|8377|8379.9|8377.1|8379.8|8377|1
1643108490000|2022-01-25 11:01:30|8380.3|8377.5|8380.8|8378|8381.8|8379|8380.3|8377.5|17
1643108500000|2022-01-25 11:01:40|8380.5|8377.7|8381.8|8379|8381.8|8379|8380.5|8377.7|11
1643108510000|2022-01-25 11:01:50|8382.6|8379.8|8381.8|8379|8382.8|8380|8381.8|8379|10
1643108520000|2022-01-25 11:02:00|8382|8379.2|8384|8381.2|8384|8381.2|8381|8378.2|29
1643108530000|2022-01-25 11:02:10|8383.8|8381|8386.8|8384|8386.8|8384|8383.8|8381|18
1643108540000|2022-01-25 11:02:20|8387.2|8384.4|8388.3|8385.5|8388.8|8386|8387.2|8384.4|7
1643108550000|2022-01-25 11:02:30|8388.2|8385.4|8389.5|8386.7|8391.8|8389|8387.8|8385|28
1643108560000|2022-01-25 11:02:40|8389|8386.2|8389|8386.2|8390.8|8388|8388.8|8386|19
1643108570000|2022-01-25 11:02:50|8388.8|8386|8386.8|8384|8388.8|8386|8386.8|8384|7
1643108580000|2022-01-25 11:03:00|8386.1|8383.3|8384.5|8381.7|8386.8|8384|8384.5|8381.7|18
1643108590000|2022-01-25 11:03:10|8384.3|8381.5|8386.1|8383.3|8386.8|8384|8384.1|8381.3|7
1643108600000|2022-01-25 11:03:20|8386|8383.2|8386.8|8384|8387|8384.2|8385|8382.2|8
1643108610000|2022-01-25 11:03:30|8387|8384.2|8389|8386.2|8389|8386.2|8386.8|8384|4
1643108620000|2022-01-25 11:03:40|8388.8|8386|8388.8|8386|8389|8386.2|8387.8|8385|4
1643108630000|2022-01-25 11:03:50|8388.1|8385.3|8389.8|8387|8390.6|8387.8|8387.8|8385|9
1643108640000|2022-01-25 11:04:00|8390.2|8387.4|8392|8389.2|8392.8|8390|8390.2|8387.4|20
1643108650000|2022-01-25 11:04:10|8391.8|8389|8390.8|8388|8392|8389.2|8390.5|8387.7|16
1643108660000|2022-01-25 11:04:20|8391.2|8388.4|8391.8|8389|8392|8389.2|8391.2|8388.4|6
1643108670000|2022-01-25 11:04:30|8392|8389.2|8392.8|8390|8392.8|8390|8391|8388.2|13
1643108680000|2022-01-25 11:04:40|8392|8389.2|8391.8|8389|8392.8|8390|8390.8|8388|17
1643108690000|2022-01-25 11:04:50|8391.5|8388.7|8390.8|8388|8391.8|8389|8390|8387.2|9
1643108700000|2022-01-25 11:05:00|8390.5|8387.7|8389.8|8387|8390.8|8388|8389.8|8387|6
1643108710000|2022-01-25 11:05:10|8389.7|8386.9|8386.8|8384|8389.7|8386.9|8386.8|8384|27
1643108720000|2022-01-25 11:05:20|8387.2|8384.4|8387.8|8385|8387.8|8385|8387.2|8384.4|1
1643108730000|2022-01-25 11:05:30|8387.1|8384.3|8386.8|8384|8387.8|8385|8386.8|8384|3
1643108740000|2022-01-25 11:05:40|8387.2|8384.4|8387.8|8385|8387.8|8385|8387.2|8384.4|2
1643108750000|2022-01-25 11:05:50|8388.6|8385.8|8384.9|8382.1|8388.8|8386|8384.9|8382.1|18
1643108760000|2022-01-25 11:06:00|8385.3|8382.5|8384.8|8382|8385.8|8383|8383.9|8381.1|21
1643108770000|2022-01-25 11:06:10|8385.4|8382.6|8386.8|8384|8387.8|8385|8385.4|8382.6|32
1643108780000|2022-01-25 11:06:20|8387.2|8384.4|8386.4|8383.6|8387.8|8385|8386.4|8383.6|9
1643108790000|2022-01-25 11:06:30|8386.8|8384|8386.8|8384|8387.8|8385|8385.8|8383|13
1643108800000|2022-01-25 11:06:40|8386.4|8383.6|8385.8|8383|8386.8|8384|8385.8|8383|3
1643108810000|2022-01-25 11:06:50|8386.4|8383.6|8387.8|8385|8387.8|8385|8385.8|8383|4
1643108820000|2022-01-25 11:07:00|8387.4|8384.6|8387.8|8385|8387.8|8385|8386.8|8384|4
1643108830000|2022-01-25 11:07:10|8387.9|8385.1|8387.8|8385|8388.8|8386|8386.8|8384|15
1643108840000|2022-01-25 11:07:20|8387.1|8384.3|8383.9|8381.1|8387.1|8384.3|8383.9|8381.1|18
1643108850000|2022-01-25 11:07:30|8383.2|8380.4|8384.8|8382|8384.8|8382|8383.1|8380.3|9
1643108860000|2022-01-25 11:07:40|8385.2|8382.4|8385.8|8383|8385.9|8383.1|8384.9|8382.1|11
1643108870000|2022-01-25 11:07:50|8385.4|8382.6|8385.4|8382.6|8385.9|8383.1|8384.9|8382.1|7
1643108880000|2022-01-25 11:08:00|8384.9|8382.1|8388.4|8385.6|8388.8|8386|8384.9|8382.1|18
1643108890000|2022-01-25 11:08:10|8388.3|8385.5|8389.8|8387|8390.8|8388|8388.3|8385.5|12
1643108900000|2022-01-25 11:08:20|8389.4|8386.6|8389.8|8387|8389.8|8387|8388.8|8386|7
1643108910000|2022-01-25 11:08:30|8389.4|8386.6|8389.8|8387|8390.8|8388|8389.4|8386.6|9
1643108920000|2022-01-25 11:08:40|8390.2|8387.4|8390.8|8388|8391.7|8388.9|8390.2|8387.4|12
1643108930000|2022-01-25 11:08:50|8391.2|8388.4|8393.8|8391|8393.8|8391|8391.2|8388.4|44
1643108940000|2022-01-25 11:09:00|8394.6|8391.8|8392.8|8390|8394.8|8392|8392.8|8390|16
1643108950000|2022-01-25 11:09:10|8393.2|8390.4|8393.3|8390.5|8393.8|8391|8392.8|8390|10
1643108960000|2022-01-25 11:09:20|8393.2|8390.4|8393.8|8391|8394.8|8392|8392.8|8390|54
1643108970000|2022-01-25 11:09:30|8394.7|8391.9|8395.8|8393|8395.8|8393|8394.3|8391.5|10
1643108980000|2022-01-25 11:09:40|8396.6|8393.8|8398.8|8396|8399.3|8396.5|8395.8|8393|64
1643108990000|2022-01-25 11:09:50|8399.2|8396.4|8398.8|8396|8400.6|8397.8|8398.8|8396|25
1643109000000|2022-01-25 11:10:00|8398|8395.2|8397.8|8395|8399.8|8397|8397.2|8394.4|40
1643109010000|2022-01-25 11:10:10|8398.3|8395.5|8396.9|8394.1|8398.8|8396|8396.9|8394.1|15
1643109020000|2022-01-25 11:10:20|8396.8|8394|8397.3|8394.5|8397.8|8395|8396.8|8394|8
1643109030000|2022-01-25 11:10:30|8396.9|8394.1|8399.3|8396.5|8399.3|8396.5|8396.8|8394|7
1643109040000|2022-01-25 11:10:40|8398.9|8396.1|8401.8|8399|8402.8|8400|8398.8|8396|72
1643109050000|2022-01-25 11:10:50|8401.2|8398.4|8401.8|8399|8401.8|8399|8400.8|8398|41
1643109060000|2022-01-25 11:11:00|8401|8398.2|8402.8|8400|8402.8|8400|8400.8|8398|7
1643109070000|2022-01-25 11:11:10|8403.2|8400.4|8401.8|8399|8403.6|8400.8|8401.8|8399|24
1643109080000|2022-01-25 11:11:20|8402.2|8399.4|8400.8|8398|8402.7|8399.9|8400|8397.2|20
1643109090000|2022-01-25 11:11:30|8401.6|8398.8|8399.8|8397|8401.7|8398.9|8399.8|8397|9
1643109100000|2022-01-25 11:11:40|8398.9|8396.1|8399.8|8397|8399.8|8397|8398.8|8396|11
1643109110000|2022-01-25 11:11:50|8399.4|8396.6|8400.8|8398|8401.3|8398.5|8398.3|8395.5|18
1643109120000|2022-01-25 11:12:00|8400.3|8397.5|8400.8|8398|8401.8|8399|8399.8|8397|18
1643109130000|2022-01-25 11:12:10|8401.2|8398.4|8398.8|8396|8401.2|8398.4|8398.8|8396|14
1643109140000|2022-01-25 11:12:20|8399.2|8396.4|8399.8|8397|8399.9|8397.1|8397.8|8395|14
1643109150000|2022-01-25 11:12:30|8399.4|8396.6|8399.7|8396.9|8400.8|8398|8398.8|8396|23
1643109160000|2022-01-25 11:12:40|8399.8|8397|8400.8|8398|8400.8|8398|8399.2|8396.4|8
1643109170000|2022-01-25 11:12:50|8401.6|8398.8|8400.8|8398|8401.8|8399|8400.8|8398|9
1643109180000|2022-01-25 11:13:00|8399.8|8397|8401.8|8399|8401.8|8399|8399.8|8397|8
1643109190000|2022-01-25 11:13:10|8401|8398.2|8400.8|8398|8401.8|8399|8400.8|8398|4
1643109200000|2022-01-25 11:13:20|8400.2|8397.4|8399.7|8396.9|8400.8|8398|8399.2|8396.4|13
1643109210000|2022-01-25 11:13:30|8399.2|8396.4|8398.8|8396|8399.7|8396.9|8398.7|8395.9|0
1643109220000|2022-01-25 11:13:40|8398.6|8395.8|8396.9|8394.1|8398.7|8395.9|8396.8|8394|8
1643109230000|2022-01-25 11:13:50|8397.3|8394.5|8397.8|8395|8397.8|8395|8397.2|8394.4|0
1643109240000|2022-01-25 11:14:00|8398.2|8395.4|8398.8|8396|8398.8|8396|8397.8|8395|4
1643109250000|2022-01-25 11:14:10|8398.4|8395.6|8398.8|8396|8398.8|8396|8396.8|8394|5
1643109260000|2022-01-25 11:14:20|8399.6|8396.8|8397.7|8394.9|8399.7|8396.9|8397.2|8394.4|5
1643109270000|2022-01-25 11:14:30|8397.8|8395|8396.8|8394|8397.8|8395|8396.7|8393.9|10
1643109280000|2022-01-25 11:14:40|8395.9|8393.1|8396.8|8394|8396.8|8394|8395.8|8393|6
1643109290000|2022-01-25 11:14:50|8396.7|8393.9|8397.8|8395|8397.8|8395|8396.7|8393.9|21
1643109300000|2022-01-25 11:15:00|8397.7|8394.9|8397.8|8395|8397.8|8395|8396.3|8393.5|8
1643109310000|2022-01-25 11:15:10|8397|8394.2|8397.3|8394.5|8398.6|8395.8|8397|8394.2|13
1643109320000|2022-01-25 11:15:20|8397.8|8395|8396.8|8394|8398.2|8395.4|8396.8|8394|11
1643109330000|2022-01-25 11:15:30|8396.9|8394.1|8397.8|8395|8397.8|8395|8396.8|8394|15
1643109340000|2022-01-25 11:15:40|8397.4|8394.6|8395.8|8393|8397.8|8395|8394.9|8392.1|15
1643109350000|2022-01-25 11:15:50|8395.2|8392.4|8392.3|8389.5|8395.2|8392.4|8391.8|8389|39
1643109360000|2022-01-25 11:16:00|8391.9|8389.1|8392.8|8390|8392.8|8390|8391|8388.2|27
1643109370000|2022-01-25 11:16:10|||||||||2
1643109380000|2022-01-25 11:16:20|||||||||5
1643109390000|2022-01-25 11:16:30|8392.2|8389.4|8391.8|8389|8392.8|8390|8391.8|8389|6
1643109400000|2022-01-25 11:16:40|8392.6|8389.8|8387.8|8385|8392.6|8389.8|8387.8|8385|52
1643109410000|2022-01-25 11:16:50|8387.4|8384.6|8389.3|8386.5|8389.7|8386.9|8386.9|8384.1|14
1643109420000|2022-01-25 11:17:00|8388.9|8386.1|8387.8|8385|8389.3|8386.5|8387.8|8385|18
1643109430000|2022-01-25 11:17:10|8386.8|8384|8387.8|8385|8387.8|8385|8386.8|8384|10
1643109440000|2022-01-25 11:17:20|8388.2|8385.4|8384.8|8382|8388.2|8385.4|8383.9|8381.1|32
1643109450000|2022-01-25 11:17:30|8384.4|8381.6|8383.9|8381.1|8384.8|8382|8383.9|8381.1|14
1643109460000|2022-01-25 11:17:40|8384.4|8381.6|8384.3|8381.5|8384.8|8382|8383.4|8380.6|13
1643109470000|2022-01-25 11:17:50|8383.9|8381.1|8380|8377.2|8383.9|8381.1|8379.9|8377.1|190
1643109480000|2022-01-25 11:18:00|8380.8|8378|8380.9|8378.1|8381.9|8379.1|8380|8377.2|22
1643109490000|2022-01-25 11:18:10|8380|8377.2|8379.9|8377.1|8380.4|8377.6|8379|8376.2|12
1643109500000|2022-01-25 11:18:20|8380|8377.2|8382.8|8380|8382.9|8380.1|8380|8377.2|49
1643109510000|2022-01-25 11:18:30|8382.4|8379.6|8382.8|8380|8382.8|8380|8381.8|8379|4
1643109520000|2022-01-25 11:18:40|8382|8379.2|8380.8|8378|8382|8379.2|8379.8|8377|33
1643109530000|2022-01-25 11:18:50|8379.7|8376.9|8381.8|8379|8381.8|8379|8379.7|8376.9|26
1643109540000|2022-01-25 11:19:00|8380.9|8378.1|8380.4|8377.6|8381.8|8379|8380.4|8377.6|29
1643109550000|2022-01-25 11:19:10|8380.8|8378|8378.8|8376|8381.8|8379|8378.8|8376|32
1643109560000|2022-01-25 11:19:20|8378.6|8375.8|8372|8369.2|8378.6|8375.8|8371.4|8368.6|103
1643109570000|2022-01-25 11:19:30|8372.4|8369.6|8372.8|8370|8372.8|8370|8371.1|8368.3|43
1643109580000|2022-01-25 11:19:40|8372.4|8369.6|8372.9|8370.1|8373.6|8370.8|8372.4|8369.6|18
1643109590000|2022-01-25 11:19:50|8373|8370.2|8373.4|8370.6|8373.9|8371.1|8372|8369.2|28
1643109600000|2022-01-25 11:20:00|8373.8|8371|8374.8|8372|8375.8|8373|8373|8370.2|25
1643109610000|2022-01-25 11:20:10|8375.2|8372.4|8374.4|8371.6|8376.6|8373.8|8373.8|8371|29
1643109620000|2022-01-25 11:20:20|8374.8|8372|8373.8|8371|8374.8|8372|8373.4|8370.6|3
1643109630000|2022-01-25 11:20:30|8373.4|8370.6|8372.8|8370|8374.8|8372|8372.8|8370|11
1643109640000|2022-01-25 11:20:40|8372.4|8369.6|8372.8|8370|8373.8|8371|8371.8|8369|13
1643109650000|2022-01-25 11:20:50|8372|8369.2|8372.9|8370.1|8373.8|8371|8372|8369.2|2
1643109660000|2022-01-25 11:21:00|8373.8|8371|8374.8|8372|8374.8|8372|8372.8|8370|19
1643109670000|2022-01-25 11:21:10|8374.4|8371.6|8373.8|8371|8374.9|8372.1|8373.4|8370.6|5
1643109680000|2022-01-25 11:21:20|8373|8370.2|8372.8|8370|8373.4|8370.6|8371.9|8369.1|14
1643109690000|2022-01-25 11:21:30|8371.8|8369|8372.4|8369.6|8372.8|8370|8371|8368.2|40
1643109700000|2022-01-25 11:21:40|8372.8|8370|8371.8|8369|8372.8|8370|8371.8|8369|2
1643109710000|2022-01-25 11:21:50|8372|8369.2|8371.8|8369|8372.8|8370|8371.8|8369|3
1643109720000|2022-01-25 11:22:00|8371.4|8368.6|8371.8|8369|8372|8369.2|8371|8368.2|16
1643109730000|2022-01-25 11:22:10|8371.4|8368.6|8372|8369.2|8372|8369.2|8370.9|8368.1|2
1643109740000|2022-01-25 11:22:20|8372.8|8370|8372.8|8370|8373|8370.2|8371.8|8369|13
1643109750000|2022-01-25 11:22:30|8372.4|8369.6|8371.8|8369|8372.8|8370|8370.9|8368.1|23
1643109760000|2022-01-25 11:22:40|8371.4|8368.6|8373.4|8370.6|8373.9|8371.1|8371|8368.2|18
1643109770000|2022-01-25 11:22:50|8373.8|8371|8373|8370.2|8374|8371.2|8373|8370.2|10
1643109780000|2022-01-25 11:23:00|8373.4|8370.6|8376|8373.2|8376|8373.2|8373|8370.2|50
1643109790000|2022-01-25 11:23:10|8375.9|8373.1|8377|8374.2|8378|8375.2|8375.5|8372.7|10
1643109800000|2022-01-25 11:23:20|8377.4|8374.6|8378.4|8375.6|8378.4|8375.6|8377|8374.2|9
1643109810000|2022-01-25 11:23:30|8378|8375.2|8377|8374.2|8378.9|8376.1|8376.9|8374.1|12
1643109820000|2022-01-25 11:23:40|8377.4|8374.6|8376|8373.2|8378|8375.2|8375.5|8372.7|6
1643109830000|2022-01-25 11:23:50|8375.2|8372.4|8373.4|8370.6|8375.2|8372.4|8372.8|8370|27
1643109840000|2022-01-25 11:24:00|8373|8370.2|8374|8371.2|8375|8372.2|8372.4|8369.6|28
1643109850000|2022-01-25 11:24:10|8373.9|8371.1|8373.8|8371|8374|8371.2|8372.8|8370|10
1643109860000|2022-01-25 11:24:20|8373.4|8370.6|8374|8371.2|8374|8371.2|8373.4|8370.6|2
1643109870000|2022-01-25 11:24:30|8373.4|8370.6|8374.4|8371.6|8374.9|8372.1|8373|8370.2|10
1643109880000|2022-01-25 11:24:40|8374|8371.2|8375|8372.2|8376|8373.2|8374|8371.2|5
1643109890000|2022-01-25 11:24:50|8375.4|8372.6|8374.8|8372|8376|8373.2|8374.8|8372|1
1643109900000|2022-01-25 11:25:00|8375|8372.2|8376.4|8373.6|8378|8375.2|8374.8|8372|14
1643109910000|2022-01-25 11:25:10|8376.8|8374|8378|8375.2|8378|8375.2|8376.8|8374|0
1643109920000|2022-01-25 11:25:20|8377.9|8375.1|8378.8|8376|8379.8|8377|8377.9|8375.1|11
1643109930000|2022-01-25 11:25:30|8378.4|8375.6|8377.9|8375.1|8379.8|8377|8377.8|8375|48
1643109940000|2022-01-25 11:25:40|8377.1|8374.3|8376.8|8374|8377.1|8374.3|8374.9|8372.1|69
1643109950000|2022-01-25 11:25:50|8376.4|8373.6|8375.8|8373|8376.4|8373.6|8375|8372.2|10
1643109960000|2022-01-25 11:26:00|8375.4|8372.6|8375|8372.2|8376|8373.2|8374.9|8372.1|29
1643109970000|2022-01-25 11:26:10|8375.4|8372.6|8376|8373.2|8377|8374.2|8375.4|8372.6|24
1643109980000|2022-01-25 11:26:20|8376.4|8373.6|8376.4|8373.6|8377.4|8374.6|8375.9|8373.1|8
1643109990000|2022-01-25 11:26:30|8376|8373.2|8377|8374.2|8377.9|8375.1|8376|8373.2|16
1643110000000|2022-01-25 11:26:40|8377.4|8374.6|8379|8376.2|8380|8377.2|8377|8374.2|15
1643110010000|2022-01-25 11:26:50|8379.8|8377|8379.8|8377|8380|8377.2|8378.9|8376.1|3
1643110020000|2022-01-25 11:27:00|8379.4|8376.6|8378.8|8376|8379.4|8376.6|8377.8|8375|2
1643110030000|2022-01-25 11:27:10|8378|8375.2|8378.9|8376.1|8379|8376.2|8378|8375.2|8
1643110040000|2022-01-25 11:27:20|8378.8|8376|8380|8377.2|8380.4|8377.6|8378.8|8376|10
1643110050000|2022-01-25 11:27:30|8379.8|8377|8378.4|8375.6|8379.8|8377|8377.8|8375|29
1643110060000|2022-01-25 11:27:40|8378|8375.2|8377|8374.2|8378.8|8376|8376|8373.2|12
1643110070000|2022-01-25 11:27:50|8378|8375.2|8377|8374.2|8378|8375.2|8376|8373.2|20
1643110080000|2022-01-25 11:28:00|8377.4|8374.6|8378.8|8376|8379|8376.2|8377.4|8374.6|7
1643110090000|2022-01-25 11:28:10|8378.4|8375.6|8378.8|8376|8378.8|8376|8378|8375.2|3
1643110100000|2022-01-25 11:28:20|8379|8376.2|8380|8377.2|8380|8377.2|8378.4|8375.6|4
1643110110000|2022-01-25 11:28:30|8380.4|8377.6|8380|8377.2|8381.4|8378.6|8380|8377.2|12
1643110120000|2022-01-25 11:28:40|8380.8|8378|8380|8377.2|8381.9|8379.1|8380|8377.2|13
1643110130000|2022-01-25 11:28:50|8379.8|8377|8380|8377.2|8380|8377.2|8379|8376.2|3
1643110140000|2022-01-25 11:29:00|8380.8|8378|8381.4|8378.6|8382|8379.2|8380.1|8377.3|21
1643110150000|2022-01-25 11:29:10|8381|8378.2|8381|8378.2|8382|8379.2|8380|8377.2|30
1643110160000|2022-01-25 11:29:20|8381.4|8378.6|8380|8377.2|8382|8379.2|8380|8377.2|14
1643110170000|2022-01-25 11:29:30|8381|8378.2|8379|8376.2|8381.4|8378.6|8379|8376.2|7
1643110180000|2022-01-25 11:29:40|8379.4|8376.6|8379|8376.2|8380|8377.2|8378|8375.2|11
1643110190000|2022-01-25 11:29:50|8378.2|8375.4|8378|8375.2|8378.2|8375.4|8377|8374.2|11
1643110200000|2022-01-25 11:30:00|8379|8376.2|8377|8374.2|8381|8378.2|8377|8374.2|37
1643110210000|2022-01-25 11:30:10|8376.2|8373.4|8377|8374.2|8378|8375.2|8375|8372.2|47
1643110220000|2022-01-25 11:30:20|8376.6|8373.8|8376|8373.2|8376.6|8373.8|8375.6|8372.8|6
1643110230000|2022-01-25 11:30:30|8376.8|8374|8374|8371.2|8376.8|8374|8374|8371.2|34
1643110240000|2022-01-25 11:30:40|8374.6|8371.8|8374|8371.2|8375|8372.2|8372.6|8369.8|30
1643110250000|2022-01-25 11:30:50|8374.4|8371.6|8374|8371.2|8375|8372.2|8372.5|8369.7|30
1643110260000|2022-01-25 11:31:00|8373.1|8370.3|8378|8375.2|8379|8376.2|8373.1|8370.3|28
1643110270000|2022-01-25 11:31:10|8377.2|8374.4|8377|8374.2|8377.8|8375|8375.6|8372.8|23
1643110280000|2022-01-25 11:31:20|8376.9|8374.1|8376|8373.2|8377|8374.2|8376|8373.2|2
1643110290000|2022-01-25 11:31:30|8375.9|8373.1|8372|8369.2|8376|8373.2|8371|8368.2|28
1643110300000|2022-01-25 11:31:40|8371|8368.2|8367.6|8364.8|8372|8369.2|8367|8364.2|62
1643110310000|2022-01-25 11:31:50|8368|8365.2|8369|8366.2|8370|8367.2|8367.6|8364.8|48
1643110320000|2022-01-25 11:32:00|8368.6|8365.8|8368|8365.2|8369|8366.2|8367.2|8364.4|35
1643110330000|2022-01-25 11:32:10|8368.2|8365.4|8369|8366.2|8369|8366.2|8368|8365.2|14
1643110340000|2022-01-25 11:32:20|8369.2|8366.4|8370|8367.2|8370|8367.2|8369.2|8366.4|9
1643110350000|2022-01-25 11:32:30|8370.8|8368|8370|8367.2|8371.6|8368.8|8369.1|8366.3|23
1643110360000|2022-01-25 11:32:40|8370.8|8368|8372.9|8370.1|8373.4|8370.6|8370.8|8368|58
1643110370000|2022-01-25 11:32:50|8372.1|8369.3|8372|8369.2|8374|8371.2|8371.4|8368.6|21
1643110380000|2022-01-25 11:33:00|8371.9|8369.1|8374.4|8371.6|8374.5|8371.7|8371|8368.2|27
1643110390000|2022-01-25 11:33:10|8374.8|8372|8374|8371.2|8375|8372.2|8374|8371.2|9
1643110400000|2022-01-25 11:33:20|8373.2|8370.4|8376|8373.2|8376|8373.2|8373|8370.2|17
1643110410000|2022-01-25 11:33:30|8376.8|8374|8374|8371.2|8377.8|8375|8374|8371.2|28
1643110420000|2022-01-25 11:33:40|8373.9|8371.1|8373|8370.2|8374|8371.2|8372|8369.2|28
1643110430000|2022-01-25 11:33:50|8374|8371.2|8373|8370.2|8374.4|8371.6|8372.6|8369.8|5
1643110440000|2022-01-25 11:34:00|8372.2|8369.4|8371|8368.2|8373|8370.2|8371|8368.2|11
1643110450000|2022-01-25 11:34:10|8371.4|8368.6|8371|8368.2|8372|8369.2|8370|8367.2|7
1643110460000|2022-01-25 11:34:20|8370.2|8367.4|8368|8365.2|8371|8368.2|8368|8365.2|17
1643110470000|2022-01-25 11:34:30|8369|8366.2|8368|8365.2|8369|8366.2|8368|8365.2|6
1643110480000|2022-01-25 11:34:40|8367.6|8364.8|8368|8365.2|8370|8367.2|8367.6|8364.8|27
1643110490000|2022-01-25 11:34:50|8368.8|8366|8368|8365.2|8369|8366.2|8368|8365.2|4
1643110500000|2022-01-25 11:35:00|8368.4|8365.6|8369|8366.2|8369|8366.2|8368|8365.2|27
1643110510000|2022-01-25 11:35:10|8368|8365.2|8371.9|8369.1|8372.4|8369.6|8368|8365.2|31
1643110520000|2022-01-25 11:35:20|8372|8369.2|8371|8368.2|8372|8369.2|8370|8367.2|10
1643110530000|2022-01-25 11:35:30|8371.4|8368.6|8369|8366.2|8371.8|8369|8367|8364.2|77
1643110540000|2022-01-25 11:35:40|8368.5|8365.7|8368|8365.2|8368.5|8365.7|8367.6|8364.8|3
1643110550000|2022-01-25 11:35:50|8367.2|8364.4|8367.1|8364.3|8368|8365.2|8366.1|8363.3|34
1643110560000|2022-01-25 11:36:00|8367|8364.2|8368|8365.2|8369|8366.2|8366.1|8363.3|53
1643110570000|2022-01-25 11:36:10|8368.1|8365.3|8370|8367.2|8370.6|8367.8|8368.1|8365.3|18
1643110580000|2022-01-25 11:36:20|8369.6|8366.8|8370|8367.2|8370.5|8367.7|8369|8366.2|22
1643110590000|2022-01-25 11:36:30|8370.5|8367.7|8371|8368.2|8371.4|8368.6|8370|8367.2|13
1643110600000|2022-01-25 11:36:40|8370.6|8367.8|8371|8368.2|8371|8368.2|8370.6|8367.8|2
1643110610000|2022-01-25 11:36:50|8371.5|8368.7|8371|8368.2|8372|8369.2|8371|8368.2|7
1643110620000|2022-01-25 11:37:00|8370.6|8367.8|8370|8367.2|8371|8368.2|8370|8367.2|5
1643110630000|2022-01-25 11:37:10|8370.2|8367.4|8372|8369.2|8372|8369.2|8369|8366.2|28
1643110640000|2022-01-25 11:37:20|8372.8|8370|8372|8369.2|8373|8370.2|8371.4|8368.6|4
1643110650000|2022-01-25 11:37:30|8371.2|8368.4|8371|8368.2|8372|8369.2|8370|8367.2|6
1643110660000|2022-01-25 11:37:40|8370|8367.2|8372|8369.2|8372|8369.2|8370|8367.2|3
1643110670000|2022-01-25 11:37:50|8371.2|8368.4|8368.1|8365.3|8371.2|8368.4|8368|8365.2|10
1643110680000|2022-01-25 11:38:00|8368|8365.2|8368|8365.2|8369|8366.2|8368|8365.2|9
1643110690000|2022-01-25 11:38:10|8368.6|8365.8|8368|8365.2|8369|8366.2|8368|8365.2|4
1643110700000|2022-01-25 11:38:20|8368.8|8366|8370|8367.2|8370|8367.2|8368.8|8366|6
1643110710000|2022-01-25 11:38:30|8369.6|8366.8|8369|8366.2|8370|8367.2|8369|8366.2|1
1643110720000|2022-01-25 11:38:40|8368|8365.2|8366.1|8363.3|8368|8365.2|8366|8363.2|14
1643110730000|2022-01-25 11:38:50|8366.5|8363.7|8368|8365.2|8368|8365.2|8366.5|8363.7|6
1643110740000|2022-01-25 11:39:00|8369|8366.2|8368|8365.2|8369|8366.2|8368|8365.2|14
1643110750000|2022-01-25 11:39:10|8367.6|8364.8|8367.1|8364.3|8367.6|8364.8|8366|8363.2|12
1643110760000|2022-01-25 11:39:20|8368.9|8366.1|8368|8365.2|8368.9|8366.1|8367|8364.2|26
1643110770000|2022-01-25 11:39:30|8367.6|8364.8|8368.5|8365.7|8369|8366.2|8367|8364.2|4
1643110780000|2022-01-25 11:39:40|8368.1|8365.3|8367|8364.2|8368.1|8365.3|8367|8364.2|5
1643110790000|2022-01-25 11:39:50|8366.6|8363.8|8365|8362.2|8366.6|8363.8|8365|8362.2|33
1643110800000|2022-01-25 11:40:00|8364.6|8361.8|8366|8363.2|8367|8364.2|8364|8361.2|99
1643110810000|2022-01-25 11:40:10|8366.9|8364.1|8367|8364.2|8367|8364.2|8366.6|8363.8|7
1643110820000|2022-01-25 11:40:20|8366.5|8363.7|8368.9|8366.1|8369|8366.2|8366.5|8363.7|19
1643110830000|2022-01-25 11:40:30|8369|8366.2|8367|8364.2|8369|8366.2|8366.5|8363.7|8
1643110840000|2022-01-25 11:40:40|8366.4|8363.6|8368|8365.2|8369|8366.2|8366|8363.2|17
1643110850000|2022-01-25 11:40:50|8367.6|8364.8|8368|8365.2|8368|8365.2|8367|8364.2|4
1643110860000|2022-01-25 11:41:00|8367|8364.2|8366|8363.2|8369|8366.2|8366|8363.2|64
1643110870000|2022-01-25 11:41:10|8365|8362.2|8363|8360.2|8365|8362.2|8363|8360.2|158
1643110880000|2022-01-25 11:41:20|8362.9|8360.1|8365|8362.2|8365.9|8363.1|8362.9|8360.1|67
1643110890000|2022-01-25 11:41:30|8364.9|8362.1|8367.9|8365.1|8367.9|8365.1|8364.9|8362.1|23
1643110900000|2022-01-25 11:41:40|8367|8364.2|8363.9|8361.1|8367.9|8365.1|8363.9|8361.1|30
1643110910000|2022-01-25 11:41:50|8363.5|8360.7|8361|8358.2|8364.9|8362.1|8361|8358.2|37
1643110920000|2022-01-25 11:42:00|8361.8|8359|8356|8353.2|8361.9|8359.1|8352|8349.2|136
1643110930000|2022-01-25 11:42:10|8356.4|8353.6|8357.9|8355.1|8357.9|8355.1|8355|8352.2|43
1643110940000|2022-01-25 11:42:20|8358|8355.2|8358|8355.2|8358.9|8356.1|8356.4|8353.6|24
1643110950000|2022-01-25 11:42:30|8357.9|8355.1|8359.9|8357.1|8361|8358.2|8357|8354.2|70
1643110960000|2022-01-25 11:42:40|8360|8357.2|8359.8|8357|8361|8358.2|8359.8|8357|52
1643110970000|2022-01-25 11:42:50|8358.9|8356.1|8358.9|8356.1|8359.4|8356.6|8357.9|8355.1|31
1643110980000|2022-01-25 11:43:00|8358.8|8356|8358.9|8356.1|8359|8356.2|8357.9|8355.1|14
1643110990000|2022-01-25 11:43:10|8358.1|8355.3|8357.9|8355.1|8358.9|8356.1|8356.9|8354.1|18
1643111000000|2022-01-25 11:43:20|8357.5|8354.7|8353|8350.2|8358.3|8355.5|8352.8|8350|42
1643111010000|2022-01-25 11:43:30|8352.9|8350.1|8353.4|8350.6|8354|8351.2|8352.9|8350.1|10
1643111020000|2022-01-25 11:43:40|8353|8350.2|8354.8|8352|8354.8|8352|8353|8350.2|15
1643111030000|2022-01-25 11:43:50|8355.2|8352.4|8356.8|8354|8357.8|8355|8354.9|8352.1|20
1643111040000|2022-01-25 11:44:00|8356.4|8353.6|8355.8|8353|8356.4|8353.6|8355|8352.2|10
1643111050000|2022-01-25 11:44:10|8356|8353.2|8357|8354.2|8357.8|8355|8356|8353.2|14
1643111060000|2022-01-25 11:44:20|8356.9|8354.1|8356.4|8353.6|8356.9|8354.1|8354.8|8352|6
1643111070000|2022-01-25 11:44:30|8356|8353.2|8359.8|8357|8360.8|8358|8356|8353.2|26
1643111080000|2022-01-25 11:44:40|8360.4|8357.6|8360.8|8358|8360.8|8358|8359.8|8357|26
1643111090000|2022-01-25 11:44:50|8360|8357.2|8360.8|8358|8360.8|8358|8359.8|8357|8
1643111100000|2022-01-25 11:45:00|8360|8357.2|8359.8|8357|8360|8357.2|8357.8|8355|21
1643111110000|2022-01-25 11:45:10|8358.8|8356|8360.8|8358|8360.8|8358|8358.4|8355.6|15
1643111120000|2022-01-25 11:45:20|8359.8|8357|8359.8|8357|8359.8|8357|8357.8|8355|7
1643111130000|2022-01-25 11:45:30|8358.8|8356|8358.9|8356.1|8359.4|8356.6|8358.8|8356|8
1643111140000|2022-01-25 11:45:40|8358.8|8356|8358.8|8356|8359.8|8357|8357.9|8355.1|21
1643111150000|2022-01-25 11:45:50|8358|8355.2|8357.9|8355.1|8358.4|8355.6|8357.8|8355|24
1643111160000|2022-01-25 11:46:00|8358|8355.2|8357.8|8355|8360.5|8357.7|8357.8|8355|22
1643111170000|2022-01-25 11:46:10|8357.9|8355.1|8358.8|8356|8359.8|8357|8357.8|8355|13
1643111180000|2022-01-25 11:46:20|8358.9|8356.1|8359.8|8357|8360.8|8358|8358.8|8356|4
1643111190000|2022-01-25 11:46:30|8360.1|8357.3|8358.8|8356|8360.4|8357.6|8358|8355.2|21
1643111200000|2022-01-25 11:46:40|8358.4|8355.6|8359.4|8356.6|8359.4|8356.6|8357.9|8355.1|8
1643111210000|2022-01-25 11:46:50|8359|8356.2|8360.8|8358|8360.8|8358|8358.8|8356|30
1643111220000|2022-01-25 11:47:00|8360|8357.2|8360.8|8358|8360.8|8358|8359.8|8357|15
1643111230000|2022-01-25 11:47:10|8361.5|8358.7|8364.8|8362|8364.8|8362|8361.5|8358.7|28
1643111240000|2022-01-25 11:47:20|8364.4|8361.6|8363.6|8360.8|8366.8|8364|8361.9|8359.1|120
1643111250000|2022-01-25 11:47:30|8363.8|8361|8362.8|8360|8363.8|8361|8360.8|8358|33
1643111260000|2022-01-25 11:47:40|8361.8|8359|8357.8|8355|8361.8|8359|8357.8|8355|15
1643111270000|2022-01-25 11:47:50|8358.4|8355.6|8358.8|8356|8360.8|8358|8358.4|8355.6|23
1643111280000|2022-01-25 11:48:00|8359|8356.2|8358.8|8356|8361.8|8359|8358|8355.2|26
1643111290000|2022-01-25 11:48:10|8358.4|8355.6|8359.8|8357|8359.8|8357|8357.8|8355|17
1643111300000|2022-01-25 11:48:20|8359.4|8356.6|8360.3|8357.5|8360.8|8358|8359.4|8356.6|6
1643111310000|2022-01-25 11:48:30|8360.8|8358|8361.8|8359|8362|8359.2|8360.8|8358|18
1643111320000|2022-01-25 11:48:40|8362.4|8359.6|8361.8|8359|8362.8|8360|8361.8|8359|9
1643111330000|2022-01-25 11:48:50|8361.4|8358.6|8364.8|8362|8364.8|8362|8360.8|8358|33
1643111340000|2022-01-25 11:49:00|8364.4|8361.6|8363.8|8361|8365.8|8363|8363.8|8361|15
1643111350000|2022-01-25 11:49:10|8364.6|8361.8|8363.8|8361|8364.8|8362|8363.8|8361|19
1643111360000|2022-01-25 11:49:20|8364.6|8361.8|8364.8|8362|8365.6|8362.8|8363.6|8360.8|43
1643111370000|2022-01-25 11:49:30|8364.6|8361.8|8359.8|8357|8364.8|8362|8359.8|8357|32
1643111380000|2022-01-25 11:49:40|8358.8|8356|8359.4|8356.6|8359.5|8356.7|8358.8|8356|7
1643111390000|2022-01-25 11:49:50|8359.1|8356.3|8357.8|8355|8359.1|8356.3|8357.8|8355|5
1643111400000|2022-01-25 11:50:00|8357|8354.2|8357.8|8355|8357.8|8355|8356.8|8354|24
1643111410000|2022-01-25 11:50:10|8358.5|8355.7|8359.7|8356.9|8359.7|8356.9|8358.5|8355.7|16
1643111420000|2022-01-25 11:50:20|8359.4|8356.6|8355.7|8352.9|8359.6|8356.8|8355.7|8352.9|23
1643111430000|2022-01-25 11:50:30|8354.7|8351.9|8354.7|8351.9|8356.7|8353.9|8354.7|8351.9|24
1643111440000|2022-01-25 11:50:40|8355.2|8352.4|8354.7|8351.9|8355.7|8352.9|8354.7|8351.9|10
1643111450000|2022-01-25 11:50:50|8355|8352.2|8355.7|8352.9|8355.7|8352.9|8354.9|8352.1|16
1643111460000|2022-01-25 11:51:00|8356.7|8353.9|8355.7|8352.9|8356.7|8353.9|8355.7|8352.9|12
1643111470000|2022-01-25 11:51:10|8355.4|8352.6|8355.7|8352.9|8355.7|8352.9|8355|8352.2|6
1643111480000|2022-01-25 11:51:20|8355.4|8352.6|8355.4|8352.6|8355.7|8352.9|8354|8351.2|31
1643111490000|2022-01-25 11:51:30|8355|8352.2|8356.7|8353.9|8356.7|8353.9|8354.7|8351.9|11
1643111500000|2022-01-25 11:51:40|8357.5|8354.7|8358.7|8355.9|8359.7|8356.9|8357.5|8354.7|35
1643111510000|2022-01-25 11:51:50|8358.4|8355.6|8358.7|8355.9|8358.7|8355.9|8357.7|8354.9|8
1643111520000|2022-01-25 11:52:00|8358.4|8355.6|8358.7|8355.9|8359|8356.2|8357.7|8354.9|4
1643111530000|2022-01-25 11:52:10|8358.4|8355.6|8358.7|8355.9|8359.7|8356.9|8358.2|8355.4|8
1643111540000|2022-01-25 11:52:20|8358.4|8355.6|8358.7|8355.9|8358.7|8355.9|8358.4|8355.6|6
1643111550000|2022-01-25 11:52:30|8358|8355.2|8356.4|8353.6|8358|8355.2|8355.9|8353.1|12
1643111560000|2022-01-25 11:52:40|8356|8353.2|8358|8355.2|8358.4|8355.6|8355.9|8353.1|19
1643111570000|2022-01-25 11:52:50|8358.7|8355.9|8358.7|8355.9|8360.7|8357.9|8357.7|8354.9|19
1643111580000|2022-01-25 11:53:00|8358.4|8355.6|8358.7|8355.9|8359|8356.2|8358|8355.2|6
1643111590000|2022-01-25 11:53:10|8357.7|8354.9|8355.7|8352.9|8357.7|8354.9|8355.4|8352.6|11
1643111600000|2022-01-25 11:53:20|8355.4|8352.6|8353|8350.2|8355.4|8352.6|8352.9|8350.1|35
1643111610000|2022-01-25 11:53:30|8353.4|8350.6|8355|8352.2|8355.9|8353.1|8353.4|8350.6|15
1643111620000|2022-01-25 11:53:40|8355.4|8352.6|8355|8352.2|8356|8353.2|8355|8352.2|4
1643111630000|2022-01-25 11:53:50|8355.4|8352.6|8353.7|8350.9|8355.7|8352.9|8353.7|8350.9|17
1643111640000|2022-01-25 11:54:00|8353.9|8351.1|8354|8351.2|8355.4|8352.6|8353.4|8350.6|20
1643111650000|2022-01-25 11:54:10|8353.9|8351.1|8356.3|8353.5|8356.7|8353.9|8353.4|8350.6|29
1643111660000|2022-01-25 11:54:20|8356.7|8353.9|8355.7|8352.9|8356.7|8353.9|8355.3|8352.5|11
1643111670000|2022-01-25 11:54:30|8355|8352.2|8353|8350.2|8355|8352.2|8352|8349.2|39
1643111680000|2022-01-25 11:54:40|8352.8|8350|8353.7|8350.9|8353.8|8351|8352.7|8349.9|12
1643111690000|2022-01-25 11:54:50|8354.1|8351.3|8356.7|8353.9|8357.7|8354.9|8354.1|8351.3|24
1643111700000|2022-01-25 11:55:00|8356.3|8353.5|8353.3|8350.5|8356.7|8353.9|8353|8350.2|31
1643111710000|2022-01-25 11:55:10|8353.7|8350.9|8354.3|8351.5|8354.7|8351.9|8352.3|8349.5|29
1643111720000|2022-01-25 11:55:20|8354|8351.2|8353.7|8350.9|8354.3|8351.5|8353.7|8350.9|10
1643111730000|2022-01-25 11:55:30|8354|8351.2|8354.7|8351.9|8355.7|8352.9|8353.7|8350.9|36
1643111740000|2022-01-25 11:55:40|8354.8|8352|8355.7|8352.9|8357.7|8354.9|8354.7|8351.9|7
1643111750000|2022-01-25 11:55:50|8356.1|8353.3|8356.7|8353.9|8356.7|8353.9|8355.7|8352.9|10
1643111760000|2022-01-25 11:56:00|8356.3|8353.5|8355.7|8352.9|8356.7|8353.9|8355.7|8352.9|1
1643111770000|2022-01-25 11:56:10|8356.7|8353.9|8358.7|8355.9|8358.7|8355.9|8356.3|8353.5|22
1643111780000|2022-01-25 11:56:20|8359.2|8356.4|8359.3|8356.5|8360.7|8357.9|8358.7|8355.9|16
1643111790000|2022-01-25 11:56:30|8359|8356.2|8358.7|8355.9|8359|8356.2|8357.7|8354.9|4
1643111800000|2022-01-25 11:56:40|8359.3|8356.5|8362.7|8359.9|8362.7|8359.9|8359.2|8356.4|23
1643111810000|2022-01-25 11:56:50|8363.6|8360.8|8366.7|8363.9|8368.6|8365.8|8363.6|8360.8|119
1643111820000|2022-01-25 11:57:00|8366|8363.2|8364.7|8361.9|8366.7|8363.9|8364.7|8361.9|28
1643111830000|2022-01-25 11:57:10|8365.1|8362.3|8367.7|8364.9|8368.2|8365.4|8365.1|8362.3|27
1643111840000|2022-01-25 11:57:20|8368.1|8365.3|8369.8|8367|8369.8|8367|8368|8365.2|39
1643111850000|2022-01-25 11:57:30|8369.7|8366.9|8373.3|8370.5|8373.3|8370.5|8368.7|8365.9|61
1643111860000|2022-01-25 11:57:40|8372.7|8369.9|8372.8|8370|8373.7|8370.9|8372.7|8369.9|21
1643111870000|2022-01-25 11:57:50|8373.6|8370.8|8375.7|8372.9|8376.7|8373.9|8373.6|8370.8|72
1643111880000|2022-01-25 11:58:00|8375.8|8373|8374.7|8371.9|8375.8|8373|8373.7|8370.9|33
1643111890000|2022-01-25 11:58:10|8375.6|8372.8|8373.7|8370.9|8376.3|8373.5|8373.7|8370.9|40
1643111900000|2022-01-25 11:58:20|8374.3|8371.5|8371.7|8368.9|8374.7|8371.9|8369.9|8367.1|152
1643111910000|2022-01-25 11:58:30|8370.8|8368|8374.7|8371.9|8375.1|8372.3|8370.7|8367.9|14
1643111920000|2022-01-25 11:58:40|8375.7|8372.9|8374.7|8371.9|8376.7|8373.9|8374.7|8371.9|57
1643111930000|2022-01-25 11:58:50|8375.7|8372.9|8372.7|8369.9|8375.7|8372.9|8370.7|8367.9|21
1643111940000|2022-01-25 11:59:00|8372.3|8369.5|8368.7|8365.9|8373.7|8370.9|8368.7|8365.9|160
1643111950000|2022-01-25 11:59:10|8368.2|8365.4|8367.7|8364.9|8368.7|8365.9|8367.7|8364.9|8
1643111960000|2022-01-25 11:59:20|8367.3|8364.5|8368.1|8365.3|8368.7|8365.9|8366.7|8363.9|18
1643111970000|2022-01-25 11:59:30|8367.7|8364.9|8367.7|8364.9|8368.7|8365.9|8366.7|8363.9|11
1643111980000|2022-01-25 11:59:40|8368.1|8365.3|8367.7|8364.9|8368.2|8365.4|8366.7|8363.9|10
1643111990000|2022-01-25 11:59:50|8367.8|8365|8365.7|8362.9|8368.3|8365.5|8364.7|8361.9|12
1643112000000|2022-01-25 12:00:00|8366.1|8363.3|8365.7|8362.9|8367.7|8364.9|8365.3|8362.5|14
1643112010000|2022-01-25 12:00:10|8365.3|8362.5|8367.2|8364.4|8367.7|8364.9|8365.3|8362.5|16
1643112020000|2022-01-25 12:00:20|8367.3|8364.5|8367.7|8364.9|8368.7|8365.9|8366.7|8363.9|8
1643112030000|2022-01-25 12:00:30|8367.2|8364.4|8361.7|8358.9|8367.2|8364.4|8361.7|8358.9|59
1643112040000|2022-01-25 12:00:40|8362.7|8359.9|8364.7|8361.9|8364.7|8361.9|8362.7|8359.9|31
1643112050000|2022-01-25 12:00:50|8365.1|8362.3|8365.7|8362.9|8365.8|8363|8364.7|8361.9|16
1643112060000|2022-01-25 12:01:00|8365.8|8363|8364.7|8361.9|8365.8|8363|8363.7|8360.9|16
1643112070000|2022-01-25 12:01:10|8363.9|8361.1|8362.7|8359.9|8364.3|8361.5|8362.7|8359.9|238
1643112080000|2022-01-25 12:01:20|8361.9|8359.1|8359.7|8356.9|8362.7|8359.9|8358.9|8356.1|55
1643112090000|2022-01-25 12:01:30|8360.7|8357.9|8357.2|8354.4|8360.7|8357.9|8356.7|8353.9|73
1643112100000|2022-01-25 12:01:40|8356.7|8353.9|8357.7|8354.9|8357.7|8354.9|8356.7|8353.9|14
1643112110000|2022-01-25 12:01:50|8357.3|8354.5|8355.7|8352.9|8357.7|8354.9|8354.7|8351.9|24
1643112120000|2022-01-25 12:02:00|8355.1|8352.3|8354.7|8351.9|8356.7|8353.9|8354.7|8351.9|39
1643112130000|2022-01-25 12:02:10|8353.9|8351.1|8353.7|8350.9|8354.7|8351.9|8352.7|8349.9|24
1643112140000|2022-01-25 12:02:20|8354.1|8351.3|8349.7|8346.9|8354.1|8351.3|8349.7|8346.9|40
1643112150000|2022-01-25 12:02:30|8348.3|8345.5|8348.7|8345.9|8349.7|8346.9|8346.7|8343.9|62
1643112160000|2022-01-25 12:02:40|8347.8|8345|8346.6|8343.8|8347.8|8345|8344.9|8342.1|38
1643112170000|2022-01-25 12:02:50|8346.7|8343.9|8345.7|8342.9|8346.7|8343.9|8345.7|8342.9|22
1643112180000|2022-01-25 12:03:00|8345.3|8342.5|8342.7|8339.9|8345.7|8342.9|8341.3|8338.5|57
1643112190000|2022-01-25 12:03:10|8342.3|8339.5|8334.7|8331.9|8342.3|8339.5|8333.2|8330.4|123
1643112200000|2022-01-25 12:03:20|8335.1|8332.3|8336.7|8333.9|8336.7|8333.9|8333.7|8330.9|30
1643112210000|2022-01-25 12:03:30|8336.6|8333.8|8335.7|8332.9|8337.7|8334.9|8335.7|8332.9|50
1643112220000|2022-01-25 12:03:40|8336.1|8333.3|8333.7|8330.9|8336.1|8333.3|8332.7|8329.9|33
1643112230000|2022-01-25 12:03:50|8333.3|8330.5|8331.3|8328.5|8335.5|8332.7|8328.8|8326|168
1643112240000|2022-01-25 12:04:00|8330.9|8328.1|8329.9|8327.1|8333.8|8331|8328.9|8326.1|153
1643112250000|2022-01-25 12:04:10|8330.3|8327.5|8322.9|8320.1|8330.9|8328.1|8321.5|8318.7|140
1643112260000|2022-01-25 12:04:20|8322.5|8319.7|8325.3|8322.5|8326.9|8324.1|8321.9|8319.1|135
1643112270000|2022-01-25 12:04:30|8325.7|8322.9|8326.9|8324.1|8328|8325.2|8323.5|8320.7|191
1643112280000|2022-01-25 12:04:40|8327.8|8325|8321.9|8319.1|8327.8|8325|8321.9|8319.1|106
1643112290000|2022-01-25 12:04:50|8321.4|8318.6|8321.4|8318.6|8322.9|8320.1|8320.9|8318.1|37
1643112300000|2022-01-25 12:05:00|8321.5|8318.7|8319.5|8316.7|8321.9|8319.1|8316.7|8313.9|119
1643112310000|2022-01-25 12:05:10|8319.9|8317.1|8318.7|8315.9|8321.8|8319|8318.7|8315.9|47
1643112320000|2022-01-25 12:05:20|8318.8|8316|8317.5|8314.7|8318.9|8316.1|8316.9|8314.1|38
1643112330000|2022-01-25 12:05:30|8317.4|8314.6|8317.9|8315.1|8319.8|8317|8316.9|8314.1|19
1643112340000|2022-01-25 12:05:40|8318.3|8315.5|8317.3|8314.5|8319.7|8316.9|8317|8314.2|27
1643112350000|2022-01-25 12:05:50|8316.9|8314.1|8318.3|8315.5|8320.8|8318|8314.9|8312.1|132
1643112360000|2022-01-25 12:06:00|8318.9|8316.1|8321.9|8319.1|8322.7|8319.9|8318.9|8316.1|73
1643112370000|2022-01-25 12:06:10|8321.8|8319|8321.9|8319.1|8323.9|8321.1|8320.9|8318.1|168
1643112380000|2022-01-25 12:06:20|8321.5|8318.7|8327.9|8325.1|8327.9|8325.1|8321.3|8318.5|64
1643112390000|2022-01-25 12:06:30|8327.8|8325|8328.9|8326.1|8329.7|8326.9|8326.9|8324.1|68
1643112400000|2022-01-25 12:06:40|8329.8|8327|8323.9|8321.1|8329.8|8327|8323.9|8321.1|72
1643112410000|2022-01-25 12:06:50|8324.3|8321.5|8323.5|8320.7|8324.9|8322.1|8322.9|8320.1|23
1643112420000|2022-01-25 12:07:00|8323.9|8321.1|8322.8|8320|8325.9|8323.1|8319.7|8316.9|126
1643112430000|2022-01-25 12:07:10|8323.2|8320.4|8322.7|8319.9|8324.7|8321.9|8322.7|8319.9|38
1643112440000|2022-01-25 12:07:20|8323.3|8320.5|8325.9|8323.1|8325.9|8323.1|8323.3|8320.5|62
1643112450000|2022-01-25 12:07:30|8325.3|8322.5|8325.8|8323|8326.8|8324|8324.9|8322.1|18
1643112460000|2022-01-25 12:07:40|8325.4|8322.6|8324.3|8321.5|8325.8|8323|8323.9|8321.1|16
1643112470000|2022-01-25 12:07:50|8323.9|8321.1|8326.3|8323.5|8326.3|8323.5|8322.7|8319.9|61
1643112480000|2022-01-25 12:08:00|8327.8|8325|8330.8|8328|8330.8|8328|8326.8|8324|55
1643112490000|2022-01-25 12:08:10|8330.7|8327.9|8328.8|8326|8330.7|8327.9|8326.7|8323.9|38
1643112500000|2022-01-25 12:08:20|8329.7|8326.9|8332.7|8329.9|8334.3|8331.3|8329.7|8326.9|116
1643112510000|2022-01-25 12:08:30|8332.8|8330|8334.8|8332|8335.7|8332.9|8332.8|8330|56
1643112520000|2022-01-25 12:08:40|8334|8331.2|8334.7|8331.9|8336.1|8333.3|8332.8|8330|50
1643112530000|2022-01-25 12:08:50|8334.8|8332|8336.1|8333.3|8336.7|8333.9|8334.8|8332|14
1643112540000|2022-01-25 12:09:00|8336.7|8333.9|8333.3|8330.5|8336.7|8333.9|8333.3|8330.5|47
1643112550000|2022-01-25 12:09:10|8333.7|8330.9|8332.9|8330.1|8333.7|8330.9|8332.8|8330|10
1643112560000|2022-01-25 12:09:20|8331.9|8329.1|8333.7|8330.9|8334.3|8331.5|8330.9|8328.1|28
1643112570000|2022-01-25 12:09:30|8332.9|8330.1|8334.7|8331.9|8334.7|8331.9|8332.7|8329.9|9
1643112580000|2022-01-25 12:09:40|8333.7|8330.9|8333.7|8330.9|8334.7|8331.9|8332.7|8329.9|16
1643112590000|2022-01-25 12:09:50|8333.8|8331|8332.7|8329.9|8334.7|8331.9|8332.7|8329.9|65
1643112600000|2022-01-25 12:10:00|8331.8|8329|8331.7|8328.9|8331.8|8329|8330.8|8328|9
1643112610000|2022-01-25 12:10:10|8332.6|8329.8|8333.7|8330.9|8333.7|8330.9|8331.7|8328.9|31
1643112620000|2022-01-25 12:10:20|8332.8|8330|8332.8|8330|8333.7|8330.9|8332.8|8330|7
1643112630000|2022-01-25 12:10:30|8333.3|8330.5|8332.8|8330|8333.7|8330.9|8331.8|8329|42
1643112640000|2022-01-25 12:10:40|8332.9|8330.1|8334.9|8332.1|8334.9|8332.1|8332.9|8330.1|35
1643112650000|2022-01-25 12:10:50|8335.3|8332.5|8332.9|8330.1|8335.3|8332.5|8332.9|8330.1|15
1643112660000|2022-01-25 12:11:00|8333.7|8330.9|8333.9|8331.1|8336.4|8333.6|8332.9|8330.1|30
1643112670000|2022-01-25 12:11:10|8334.3|8331.5|8333.9|8331.1|8334.9|8332.1|8332.9|8330.1|17
1643112680000|2022-01-25 12:11:20|8333.5|8330.7|8331.8|8329|8333.5|8330.7|8330.5|8327.7|47
1643112690000|2022-01-25 12:11:30|8331.9|8329.1|8332.3|8329.5|8333.9|8331.1|8331.8|8329|27
1643112700000|2022-01-25 12:11:40|8331.9|8329.1|8334.8|8332|8335.7|8332.9|8331.9|8329.1|44
1643112710000|2022-01-25 12:11:50|8334.7|8331.9|8332.9|8330.1|8334.8|8332|8332.9|8330.1|9
1643112720000|2022-01-25 12:12:00|8331.9|8329.1|8333.7|8330.9|8333.7|8330.9|8331.9|8329.1|9
1643112730000|2022-01-25 12:12:10|8333.8|8331|8334.9|8332.1|8335.1|8332.3|8332.8|8330|7
1643112740000|2022-01-25 12:12:20|8334.8|8332|8334.3|8331.5|8334.8|8332|8332.9|8330.1|16
1643112750000|2022-01-25 12:12:30|8334.7|8331.9|8334.9|8332.1|8334.9|8332.1|8333.3|8330.5|7
1643112760000|2022-01-25 12:12:40|8334.8|8332|8334.9|8332.1|8335.8|8333|8334.7|8331.9|8
1643112770000|2022-01-25 12:12:50|8335.3|8332.5|8333.9|8331.1|8335.9|8333.1|8333.3|8330.5|32
1643112780000|2022-01-25 12:13:00|8334.3|8331.5|8335.9|8333.1|8336.7|8333.9|8333.9|8331.1|66
1643112790000|2022-01-25 12:13:10|8334.9|8332.1|8335.9|8333.1|8335.9|8333.1|8333.9|8331.1|18
1643112800000|2022-01-25 12:13:20|8336.3|8333.5|8333.9|8331.1|8336.3|8333.5|8333.8|8331|6
1643112810000|2022-01-25 12:13:30|8334.3|8331.5|8334.9|8332.1|8336.3|8333.5|8333.9|8331.1|21
1643112820000|2022-01-25 12:13:40|8334.7|8331.9|8334.9|8332.1|8334.9|8332.1|8333.9|8331.1|26
1643112830000|2022-01-25 12:13:50|8334.3|8331.5|8333.9|8331.1|8334.9|8332.1|8333.9|8331.1|11
1643112840000|2022-01-25 12:14:00|8334.7|8331.9|8333|8330.2|8334.9|8332.1|8331.9|8329.1|30
1643112850000|2022-01-25 12:14:10|8333.9|8331.1|8333.9|8331.1|8334.9|8332.1|8333.9|8331.1|2
1643112860000|2022-01-25 12:14:20|8332.9|8330.1|8325.9|8323.1|8332.9|8330.1|8325.1|8322.3|83
1643112870000|2022-01-25 12:14:30|8326.9|8324.1|8327.9|8325.1|8327.9|8325.1|8325.9|8323.1|17
1643112880000|2022-01-25 12:14:40|8328.7|8325.9|8326.9|8324.1|8328.9|8326.1|8326.9|8324.1|47
1643112890000|2022-01-25 12:14:50|8326.5|8323.7|8324.8|8322|8326.5|8323.7|8324.8|8322|10
1643112900000|2022-01-25 12:15:00|8324.9|8322.1|8320.9|8318.1|8324.9|8322.1|8320.9|8318.1|42
1643112910000|2022-01-25 12:15:10|8321.3|8318.5|8320.9|8318.1|8322.9|8320.1|8320|8317.2|69
1643112920000|2022-01-25 12:15:20|8320.5|8317.7|8320.9|8318.1|8321.7|8318.9|8320|8317.2|85
1643112930000|2022-01-25 12:15:30|8320.5|8317.7|8320.9|8318.1|8320.9|8318.1|8319.9|8317.1|30
1643112940000|2022-01-25 12:15:40|8321.5|8318.7|8321.9|8319.1|8321.9|8319.1|8320.9|8318.1|55
1643112950000|2022-01-25 12:15:50|8321.5|8318.7|8321.9|8319.1|8321.9|8319.1|8320.9|8318.1|8
1643112960000|2022-01-25 12:16:00|8321.5|8318.7|8317.9|8315.1|8321.5|8318.7|8317.9|8315.1|46
1643112970000|2022-01-25 12:16:10|8318|8315.2|8321.5|8318.7|8321.9|8319.1|8317.5|8314.7|42
1643112980000|2022-01-25 12:16:20|8321.1|8318.3|8321.9|8319.1|8321.9|8319.1|8321.1|8318.3|1
1643112990000|2022-01-25 12:16:30|8322.9|8320.1|8326.9|8324.1|8326.9|8324.1|8321.9|8319.1|61
1643113000000|2022-01-25 12:16:40|8326.1|8323.3|8326.9|8324.1|8326.9|8324.1|8325.9|8323.1|8
1643113010000|2022-01-25 12:16:50|8327|8324.2|8328.5|8325.7|8328.9|8326.1|8326.9|8324.1|40
1643113020000|2022-01-25 12:17:00|8328|8325.2|8326.9|8324.1|8328.9|8326.1|8326|8323.2|14
1643113030000|2022-01-25 12:17:10|8327|8324.2|8327.9|8325.1|8328.9|8326.1|8327|8324.2|28
1643113040000|2022-01-25 12:17:20|8327.5|8324.7|8328.5|8325.7|8328.9|8326.1|8326.9|8324.1|10
1643113050000|2022-01-25 12:17:30|8327.9|8325.1|8328.5|8325.7|8328.5|8325.7|8326.9|8324.1|5
1643113060000|2022-01-25 12:17:40|8328.9|8326.1|8327.9|8325.1|8329|8326.2|8327.9|8325.1|5
1643113070000|2022-01-25 12:17:50|8328.5|8325.7|8326.9|8324.1|8328.9|8326.1|8326.9|8324.1|3
1643113080000|2022-01-25 12:18:00|8326.1|8323.3|8322.9|8320.1|8327|8324.2|8322.9|8320.1|22
1643113090000|2022-01-25 12:18:10|8322.5|8319.7|8320|8317.2|8322.5|8319.7|8319.9|8317.1|58
1643113100000|2022-01-25 12:18:20|8320.4|8317.6|8318.9|8316.1|8320.5|8317.7|8318|8315.2|27
1643113110000|2022-01-25 12:18:30|8319|8316.2|8316.9|8314.1|8319|8316.2|8314.9|8312.1|95
1643113120000|2022-01-25 12:18:40|8316.1|8313.3|8315.9|8313.1|8316.9|8314.1|8315.9|8313.1|19
1643113130000|2022-01-25 12:18:50|8316.5|8313.7|8313.9|8311.1|8316.5|8313.7|8313.9|8311.1|43
1643113140000|2022-01-25 12:19:00|8314.1|8311.3|8316.5|8313.7|8316.9|8314.1|8314.1|8311.3|104
1643113150000|2022-01-25 12:19:10|8316.1|8313.3|8316.5|8313.7|8317|8314.2|8314.9|8312.1|28
1643113160000|2022-01-25 12:19:20|8316.1|8313.3|8316.9|8314.1|8318.7|8315.9|8315.5|8312.7|74
1643113170000|2022-01-25 12:19:30|8317.9|8315.1|8317.9|8315.1|8320.9|8318.1|8317.9|8315.1|40
1643113180000|2022-01-25 12:19:40|8318.9|8316.1|8317.9|8315.1|8318.9|8316.1|8317.9|8315.1|12
1643113190000|2022-01-25 12:19:50|8317.1|8314.3|8314.9|8312.1|8317.1|8314.3|8314.9|8312.1|17
1643113200000|2022-01-25 12:20:00|8314.5|8311.7|8309.1|8306.3|8314.9|8312.1|8303.6|8300.8|325
1643113210000|2022-01-25 12:20:10|8308.9|8306.1|8311.1|8308.3|8311.1|8308.3|8308.1|8305.3|51
1643113220000|2022-01-25 12:20:20|8311.5|8308.7|8311.1|8308.3|8312.1|8309.3|8311.1|8308.3|15
1643113230000|2022-01-25 12:20:30|8312|8309.2|8310.1|8307.3|8312.1|8309.3|8310.1|8307.3|27
1643113240000|2022-01-25 12:20:40|8310.5|8307.7|8314.7|8311.9|8315.1|8312.3|8310.1|8307.3|74
1643113250000|2022-01-25 12:20:50|8315.1|8312.3|8314.6|8311.8|8315.1|8312.3|8313.1|8310.3|22
1643113260000|2022-01-25 12:21:00|8314.5|8311.7|8314.7|8311.9|8317.1|8314.3|8314.1|8311.3|43
1643113270000|2022-01-25 12:21:10|8314.2|8311.4|8317.1|8314.3|8317.9|8315.1|8314.1|8311.3|40
1643113280000|2022-01-25 12:21:20|8316.1|8313.3|8317.1|8314.3|8317.1|8314.3|8315.3|8312.5|15
1643113290000|2022-01-25 12:21:30|8316.6|8313.8|8317.1|8314.3|8317.1|8314.3|8316.1|8313.3|7
1643113300000|2022-01-25 12:21:40|8318.1|8315.3|8315.2|8312.4|8318.1|8315.3|8315.2|8312.4|46
1643113310000|2022-01-25 12:21:50|8315.1|8312.3|8315.1|8312.3|8317.1|8314.3|8315.1|8312.3|24
1643113320000|2022-01-25 12:22:00|8315.7|8312.9|8316.1|8313.3|8316.2|8313.4|8314.1|8311.3|17
1643113330000|2022-01-25 12:22:10|8317|8314.2|8317.1|8314.3|8317.1|8314.3|8316.1|8313.3|9
1643113340000|2022-01-25 12:22:20|8316.2|8313.4|8316.1|8313.3|8316.2|8313.4|8314.1|8311.3|26
1643113350000|2022-01-25 12:22:30|8316.6|8313.8|8315.1|8312.3|8317.1|8314.3|8314.1|8311.3|25
1643113360000|2022-01-25 12:22:40|8316.1|8313.3|8314.1|8311.3|8316.1|8313.3|8313.1|8310.3|21
1643113370000|2022-01-25 12:22:50|8313.7|8310.9|8311.1|8308.3|8313.7|8310.9|8309.3|8306.5|61
1643113380000|2022-01-25 12:23:00|8312.1|8309.3|8308.7|8305.9|8312.1|8309.3|8308.2|8305.4|14
1643113390000|2022-01-25 12:23:10|8309.1|8306.3|8310.7|8307.9|8310.7|8307.9|8306.1|8303.3|79
1643113400000|2022-01-25 12:23:20|8311.1|8308.3|8311.1|8308.3|8311.1|8308.3|8309.7|8306.9|15
1643113410000|2022-01-25 12:23:30|8312.2|8309.4|8311.7|8308.9|8312.2|8309.4|8311.1|8308.3|24
1643113420000|2022-01-25 12:23:40|8312.1|8309.3|8310.1|8307.3|8312.1|8309.3|8309.1|8306.3|15
1643113430000|2022-01-25 12:23:50|8309.7|8306.9|8310.1|8307.3|8310.2|8307.4|8309.1|8306.3|5
1643113440000|2022-01-25 12:24:00|8310.2|8307.4|8309.1|8306.3|8311.1|8308.3|8306.1|8303.3|51
1643113450000|2022-01-25 12:24:10|8308.3|8305.5|8311.5|8308.7|8312.1|8309.3|8308.3|8305.5|49
1643113460000|2022-01-25 12:24:20|8311.6|8308.8|8310.6|8307.8|8312.1|8309.3|8310.1|8307.3|20
1643113470000|2022-01-25 12:24:30|8311|8308.2|8312.5|8309.7|8313|8310.2|8311|8308.2|45
1643113480000|2022-01-25 12:24:40|8312.6|8309.8|8310.7|8307.9|8312.7|8309.9|8310.1|8307.3|24
1643113490000|2022-01-25 12:24:50|8311.1|8308.3|8309.2|8306.4|8311.1|8308.3|8308.2|8305.4|7
1643113500000|2022-01-25 12:25:00|8309.1|8306.3|8311.1|8308.3|8312|8309.2|8308.7|8305.9|19
1643113510000|2022-01-25 12:25:10|8311.2|8308.4|8311.2|8308.4|8311.2|8308.4|8310.2|8307.4|5
1643113520000|2022-01-25 12:25:20|8311.1|8308.3|8312.1|8309.3|8312.1|8309.3|8311.1|8308.3|9
1643113530000|2022-01-25 12:25:30|8312.2|8309.4|8312.7|8309.9|8313.9|8311.1|8312.1|8309.3|28
1643113540000|2022-01-25 12:25:40|8313.1|8310.3|8312.2|8309.4|8313.2|8310.4|8312.2|8309.4|20
1643113550000|2022-01-25 12:25:50|8313|8310.2|8309.7|8306.9|8313.2|8310.4|8309.2|8306.4|28
1643113560000|2022-01-25 12:26:00|8309.3|8306.5|8311.3|8308.5|8312.2|8309.4|8309.3|8306.5|26
1643113570000|2022-01-25 12:26:10|8311.2|8308.4|8318.1|8315.3|8319.1|8316.3|8311.1|8308.3|51
1643113580000|2022-01-25 12:26:20|8318.5|8315.7|8318.1|8315.3|8319.7|8316.9|8318.1|8315.3|15
1643113590000|2022-01-25 12:26:30|8319.1|8316.3|8318.2|8315.4|8319.1|8316.3|8317.2|8314.4|29
1643113600000|2022-01-25 12:26:40|8318.1|8315.3|8319.7|8316.9|8322.2|8319.4|8318.1|8315.3|76
1643113610000|2022-01-25 12:26:50|8319.6|8316.8|8320.2|8317.4|8321.2|8318.4|8319.1|8316.3|22
1643113620000|2022-01-25 12:27:00|8321|8318.2|8320.2|8317.4|8322.1|8319.3|8319.7|8316.9|38
1643113630000|2022-01-25 12:27:10|8320.1|8317.3|8319.7|8316.9|8321.1|8318.3|8319.2|8316.4|9
1643113640000|2022-01-25 12:27:20|8319.2|8316.4|8320.1|8317.3|8320.2|8317.4|8319.2|8316.4|7
1643113650000|2022-01-25 12:27:30|8321.1|8318.3|8318.2|8315.4|8321.1|8318.3|8318.2|8315.4|20
1643113660000|2022-01-25 12:27:40|8318.1|8315.3|8318.7|8315.9|8319.1|8316.3|8318.1|8315.3|21
1643113670000|2022-01-25 12:27:50|8318.2|8315.4|8321.1|8318.3|8321.1|8318.3|8318.2|8315.4|27
1643113680000|2022-01-25 12:28:00|8322.7|8319.9|8321.2|8318.4|8323.1|8320.3|8320.2|8317.4|54
1643113690000|2022-01-25 12:28:10|8321.7|8318.9|8321.1|8318.3|8323.1|8320.3|8321.1|8318.3|56
1643113700000|2022-01-25 12:28:20|8321.2|8318.4|8323.1|8320.3|8323.1|8320.3|8321.1|8318.3|26
1643113710000|2022-01-25 12:28:30|8323.2|8320.4|8323.1|8320.3|8323.2|8320.4|8322.4|8319.6|9
1643113720000|2022-01-25 12:28:40|8323.2|8320.4|8324.1|8321.3|8325.1|8322.3|8323.2|8320.4|47
1643113730000|2022-01-25 12:28:50|8323.2|8320.4|8323.1|8320.3|8324.1|8321.3|8322.6|8319.8|10
1643113740000|2022-01-25 12:29:00|8322.7|8319.9|8322.1|8319.3|8324.1|8321.3|8322.1|8319.3|12
1643113750000|2022-01-25 12:29:10|8322.2|8319.4|8321.1|8318.3|8323.1|8320.3|8321.1|8318.3|25
1643113760000|2022-01-25 12:29:20|8320.3|8317.5|8319.2|8316.4|8320.3|8317.5|8319.1|8316.3|17
1643113770000|2022-01-25 12:29:30|8319.1|8316.3|8317.1|8314.3|8320.1|8317.3|8316.1|8313.3|20
1643113780000|2022-01-25 12:29:40|8316.7|8313.9|8317.2|8314.4|8317.2|8314.4|8316.1|8313.3|26
1643113790000|2022-01-25 12:29:50|8317.1|8314.3|8319.1|8316.3|8319.1|8316.3|8317.1|8314.3|4
1643113800000|2022-01-25 12:30:00|8319|8316.2|8317.2|8314.4|8319.1|8316.3|8316.2|8313.4|43
1643113810000|2022-01-25 12:30:10|8316.2|8313.4|8318.2|8315.4|8319.2|8316.4|8315.7|8312.9|46
1643113820000|2022-01-25 12:30:20|8317.7|8314.9|8314.2|8311.4|8319.1|8316.3|8314.2|8311.4|32
1643113830000|2022-01-25 12:30:30|8313.2|8310.4|8312.2|8309.4|8313.2|8310.4|8311.7|8308.9|38
1643113840000|2022-01-25 12:30:40|8312.1|8309.3|8310.1|8307.3|8312.1|8309.3|8309.7|8306.9|25
1643113850000|2022-01-25 12:30:50|8310.2|8307.4|8312.2|8309.4|8312.2|8309.4|8309.1|8306.3|66
1643113860000|2022-01-25 12:31:00|8313.7|8310.9|8309.7|8306.9|8315.1|8312.3|8309.7|8306.9|51
1643113870000|2022-01-25 12:31:10|8309.2|8306.4|8309.1|8306.3|8310.1|8307.3|8308.7|8305.9|55
1643113880000|2022-01-25 12:31:20|8309.5|8306.7|8310.2|8307.4|8310.2|8307.4|8309.1|8306.3|7
1643113890000|2022-01-25 12:31:30|8311.1|8308.3|8312.1|8309.3|8312.1|8309.3|8310.1|8307.3|14
1643113900000|2022-01-25 12:31:40|8311.7|8308.9|8306.3|8303.5|8312.1|8309.3|8306.3|8303.5|208
1643113910000|2022-01-25 12:31:50|8305.4|8302.6|8302.9|8300.1|8306.7|8303.9|8302.3|8299.5|200
1643113920000|2022-01-25 12:32:00|8302.5|8299.7|8301.3|8298.5|8304.3|8301.5|8300.4|8297.6|73
1643113930000|2022-01-25 12:32:10|8301.8|8299|8302.3|8299.5|8302.3|8299.5|8298.9|8296.1|55
1643113940000|2022-01-25 12:32:20|8303.2|8300.4|8307.3|8304.5|8308.4|8305.6|8302.9|8300.1|116
1643113950000|2022-01-25 12:32:30|8307.7|8304.9|8308.3|8305.5|8308.3|8305.5|8307.3|8304.5|7
1643113960000|2022-01-25 12:32:40|8309.3|8306.5|8308.2|8305.4|8310.1|8307.3|8307.3|8304.5|37
1643113970000|2022-01-25 12:32:50|8307.4|8304.6|8307.3|8304.5|8308.3|8305.5|8306.3|8303.5|42
1643113980000|2022-01-25 12:33:00|8306.5|8303.7|8309.3|8306.5|8309.7|8306.9|8306.5|8303.7|63
1643113990000|2022-01-25 12:33:10|8309.2|8306.4|8310.1|8307.3|8311.1|8308.3|8309.1|8306.3|29
1643114000000|2022-01-25 12:33:20|8310.2|8307.4|8310.1|8307.3|8310.2|8307.4|8309.2|8306.4|7
1643114010000|2022-01-25 12:33:30|8311.1|8308.3|8307.2|8304.4|8311.1|8308.3|8307.2|8304.4|48
1643114020000|2022-01-25 12:33:40|8307.6|8304.8|8304.1|8301.3|8307.7|8304.9|8304.1|8301.3|37
1643114030000|2022-01-25 12:33:50|8303.2|8300.4|8302.2|8299.4|8303.2|8300.4|8301.6|8298.8|30
1643114040000|2022-01-25 12:34:00|8302.6|8299.8|8303.1|8300.3|8304.1|8301.3|8302.2|8299.4|44
1643114050000|2022-01-25 12:34:10|8302.3|8299.5|8302.2|8299.4|8304.2|8301.4|8302.1|8299.3|43
1643114060000|2022-01-25 12:34:20|8301.2|8298.4|8300.2|8297.4|8301.7|8298.9|8300.2|8297.4|64
1643114070000|2022-01-25 12:34:30|8300.7|8297.9|8299.7|8296.9|8301.1|8298.3|8296.3|8293.5|113
1643114080000|2022-01-25 12:34:40|8299.2|8296.4|8302.1|8299.3|8302.1|8299.3|8299.1|8296.3|41
1643114090000|2022-01-25 12:34:50|8302.2|8299.4|8300.1|8297.3|8302.5|8299.7|8300.1|8297.3|32
1643114100000|2022-01-25 12:35:00|8299.7|8296.9|8297.1|8294.3|8299.7|8296.9|8294.1|8291.3|148
1643114110000|2022-01-25 12:35:10|8297.2|8294.4|8297.7|8294.9|8299.1|8296.3|8296.1|8293.3|55
1643114120000|2022-01-25 12:35:20|8298.1|8295.3|8299.7|8296.9|8300.1|8297.3|8297.7|8294.9|53
1643114130000|2022-01-25 12:35:30|8300.1|8297.3|8300.6|8297.8|8301.1|8298.3|8297.2|8294.4|26
1643114140000|2022-01-25 12:35:40|8301|8298.2|8299.7|8296.9|8301|8298.2|8299.1|8296.3|4
1643114150000|2022-01-25 12:35:50|8300.1|8297.3|8300.7|8297.9|8304.7|8301.9|8300.1|8297.3|59
1643114160000|2022-01-25 12:36:00|8300.3|8297.5|8302.1|8299.3|8302.1|8299.3|8298.1|8295.3|60
1643114170000|2022-01-25 12:36:10|8302.9|8300.1|8303.1|8300.3|8304.1|8301.3|8302.9|8300.1|6
1643114180000|2022-01-25 12:36:20|8304.1|8301.3|8302.5|8299.7|8304.1|8301.3|8302.1|8299.3|8
1643114190000|2022-01-25 12:36:30|8302.9|8300.1|8302.2|8299.4|8303.5|8300.7|8300.6|8297.8|22
1643114200000|2022-01-25 12:36:40|8302.1|8299.3|8303.1|8300.3|8303.1|8300.3|8301.7|8298.9|5
1643114210000|2022-01-25 12:36:50|8303.5|8300.7|8304.1|8301.3|8304.9|8302.1|8303.5|8300.7|23
1643114220000|2022-01-25 12:37:00|8303.7|8300.9|8302.1|8299.3|8303.7|8300.9|8301.1|8298.3|39
1643114230000|2022-01-25 12:37:10|8302.7|8299.9|8302.1|8299.3|8303.1|8300.3|8302.1|8299.3|11
1643114240000|2022-01-25 12:37:20|8302.7|8299.9|8298.1|8295.3|8303.1|8300.3|8298.1|8295.3|53
1643114250000|2022-01-25 12:37:30|8297.7|8294.9|8297.2|8294.4|8298.1|8295.3|8296.2|8293.4|21
1643114260000|2022-01-25 12:37:40|8297.1|8294.3|8297.7|8294.9|8298.1|8295.3|8296.7|8293.9|2
1643114270000|2022-01-25 12:37:50|8298.1|8295.3|8296.3|8293.5|8298.1|8295.3|8295.1|8292.3|50
1643114280000|2022-01-25 12:38:00|8296.2|8293.4|8295.2|8292.4|8297.3|8294.5|8293.5|8290.7|129
1643114290000|2022-01-25 12:38:10|8295.1|8292.3|8295.7|8292.9|8296.2|8293.4|8292.3|8289.5|44
1643114300000|2022-01-25 12:38:20|8295.3|8292.5|8297.3|8294.5|8298.1|8295.3|8295.1|8292.3|20
1643114310000|2022-01-25 12:38:30|8298.1|8295.3|8298.1|8295.3|8299.2|8296.4|8297.3|8294.5|22
1643114320000|2022-01-25 12:38:40|8298.7|8295.9|8297.7|8294.9|8298.7|8295.9|8297.1|8294.3|7
1643114330000|2022-01-25 12:38:50|8298.1|8295.3|8297.1|8294.3|8298.1|8295.3|8294.2|8291.4|24
1643114340000|2022-01-25 12:39:00|8297.2|8294.4|8298.1|8295.3|8298.1|8295.3|8295.1|8292.3|26
1643114350000|2022-01-25 12:39:10|8298|8295.2|8295.2|8292.4|8298.1|8295.3|8294.2|8291.4|55
1643114360000|2022-01-25 12:39:20|8294.6|8291.8|8293.3|8290.5|8294.6|8291.8|8291.3|8288.5|102
1643114370000|2022-01-25 12:39:30|8292.9|8290.1|8292.3|8289.5|8293.3|8290.5|8292.3|8289.5|9
1643114380000|2022-01-25 12:39:40|8293.1|8290.3|8293.3|8290.5|8293.3|8290.5|8292.3|8289.5|11
1643114390000|2022-01-25 12:39:50|8294.1|8291.3|8294.3|8291.5|8296.7|8293.9|8293.3|8290.5|29
1643114400000|2022-01-25 12:40:00|8293.5|8290.7|8291.3|8288.5|8294.3|8291.5|8289.4|8286.6|76
1643114410000|2022-01-25 12:40:10|8291.7|8288.9|8291.3|8288.5|8292.3|8289.5|8288.3|8285.5|93
1643114420000|2022-01-25 12:40:20|8292.3|8289.5|8291.2|8288.4|8293.2|8290.4|8290.2|8287.4|31
1643114430000|2022-01-25 12:40:30|8291|8288.2|8291.3|8288.5|8291.3|8288.5|8290.2|8287.4|6
1643114440000|2022-01-25 12:40:40|8291.2|8288.4|8291.7|8288.9|8292.3|8289.5|8290.3|8287.5|11
1643114450000|2022-01-25 12:40:50|8291.3|8288.5|8290.3|8287.5|8292.2|8289.4|8289.3|8286.5|83
1643114460000|2022-01-25 12:41:00|8290.1|8287.3|8293.7|8290.9|8294.2|8291.4|8289.3|8286.5|52
1643114470000|2022-01-25 12:41:10|8294.2|8291.4|8293.2|8290.4|8294.3|8291.5|8291.9|8289.1|35
1643114480000|2022-01-25 12:41:20|8293.3|8290.5|8291.9|8289.1|8293.3|8290.5|8291.4|8288.6|9
1643114490000|2022-01-25 12:41:30|8292.3|8289.5|8287.3|8284.5|8292.3|8289.5|8286.4|8283.6|62
1643114500000|2022-01-25 12:41:40|8287.7|8284.9|8288.9|8286.1|8289.3|8286.5|8287.4|8284.6|27
1643114510000|2022-01-25 12:41:50|8288.4|8285.6|8286.3|8283.5|8289.3|8286.5|8285.5|8282.7|34
1643114520000|2022-01-25 12:42:00|8285.9|8283.1|8285.3|8282.5|8286.4|8283.6|8284.4|8281.6|126
1643114530000|2022-01-25 12:42:10|8285.4|8282.6|8286.3|8283.5|8286.8|8284|8284.8|8282|82
1643114540000|2022-01-25 12:42:20|8285.8|8283|8286.4|8283.6|8287.4|8284.6|8285.3|8282.5|41
1643114550000|2022-01-25 12:42:30|8286.3|8283.5|8285.3|8282.5|8287.3|8284.5|8285.3|8282.5|52
1643114560000|2022-01-25 12:42:40|8284.4|8281.6|8283.3|8280.5|8285.4|8282.6|8283.3|8280.5|102
1643114570000|2022-01-25 12:42:50|8283.4|8280.6|8285.3|8282.5|8286.9|8284.1|8283.4|8280.6|53
1643114580000|2022-01-25 12:43:00|8284.5|8281.7|8284.3|8281.5|8287.3|8284.5|8283.5|8280.7|56
1643114590000|2022-01-25 12:43:10|8284.9|8282.1|8283.3|8280.5|8284.9|8282.1|8281.5|8278.7|340
1643114600000|2022-01-25 12:43:20|8283.7|8280.9|8285.3|8282.5|8287.3|8284.5|8283.3|8280.5|57
1643114610000|2022-01-25 12:43:30|8285.7|8282.9|8284.3|8281.5|8286.3|8283.5|8284.3|8281.5|13
1643114620000|2022-01-25 12:43:40|8284.8|8282|8284.3|8281.5|8284.8|8282|8283.4|8280.6|31
1643114630000|2022-01-25 12:43:50|8284.4|8281.6|8291.3|8288.5|8291.3|8288.5|8284.3|8281.5|58
1643114640000|2022-01-25 12:44:00|8290.8|8288|8297.3|8294.5|8297.7|8294.9|8289.3|8286.5|206
1643114650000|2022-01-25 12:44:10|8296.3|8293.5|8297.3|8294.5|8298.2|8295.4|8294.4|8291.6|62
1643114660000|2022-01-25 12:44:20|8298.1|8295.3|8302.3|8299.5|8303.3|8300.5|8298.1|8295.3|67
1643114670000|2022-01-25 12:44:30|8302.2|8299.4|8302.7|8299.9|8303.3|8300.5|8301.5|8298.7|32
1643114680000|2022-01-25 12:44:40|8303.2|8300.4|8306.8|8304|8308.3|8305.5|8303.2|8300.4|86
1643114690000|2022-01-25 12:44:50|8306.9|8304.1|8307.3|8304.5|8307.3|8304.5|8305.3|8302.5|57
1643114700000|2022-01-25 12:45:00|8307.7|8304.9|8308.3|8305.5|8309.3|8306.5|8307.3|8304.5|26
1643114710000|2022-01-25 12:45:10|8307.5|8304.7|8309.3|8306.5|8310.3|8307.5|8307.3|8304.5|69
1643114720000|2022-01-25 12:45:20|8308.3|8305.5|8309.2|8306.4|8309.3|8306.5|8308.3|8305.5|20
1643114730000|2022-01-25 12:45:30|8309.3|8306.5|8311.3|8308.5|8312.2|8309.4|8309.3|8306.5|53
1643114740000|2022-01-25 12:45:40|8310.5|8307.7|8309.3|8306.5|8310.5|8307.7|8309.3|8306.5|11
1643114750000|2022-01-25 12:45:50|8309.8|8307|8309.3|8306.5|8310.3|8307.5|8309.3|8306.5|5
1643114760000|2022-01-25 12:46:00|8308.3|8305.5|8308.3|8305.5|8309.3|8306.5|8307.3|8304.5|26
1643114770000|2022-01-25 12:46:10|8307.5|8304.7|8309.3|8306.5|8309.3|8306.5|8306.5|8303.7|71
1643114780000|2022-01-25 12:46:20|8309.8|8307|8309.3|8306.5|8311.3|8308.5|8309.3|8306.5|23
1643114790000|2022-01-25 12:46:30|8310.1|8307.3|8305.4|8302.6|8310.3|8307.5|8305.4|8302.6|74
1643114800000|2022-01-25 12:46:40|8305.8|8303|8310.3|8307.5|8310.3|8307.5|8305.4|8302.6|45
1643114810000|2022-01-25 12:46:50|8310.4|8307.6|8309.9|8307.1|8311.3|8308.5|8309.3|8306.5|21
1643114820000|2022-01-25 12:47:00|8309.5|8306.7|8310.3|8307.5|8311.2|8308.4|8309.3|8306.5|11
1643114830000|2022-01-25 12:47:10|8309.9|8307.1|8308.3|8305.5|8309.9|8307.1|8306.4|8303.6|39
1643114840000|2022-01-25 12:47:20|8308.4|8305.6|8309.3|8306.5|8311.3|8308.5|8308.4|8305.6|27
1643114850000|2022-01-25 12:47:30|8309.7|8306.9|8311.3|8308.5|8311.3|8308.5|8309.7|8306.9|49
1643114860000|2022-01-25 12:47:40|8312.1|8309.3|8310.3|8307.5|8312.2|8309.4|8310.2|8307.4|50
1643114870000|2022-01-25 12:47:50|8310.7|8307.9|8311.3|8308.5|8311.3|8308.5|8310.7|8307.9|10
1643114880000|2022-01-25 12:48:00|8310.9|8308.1|8311.3|8308.5|8311.3|8308.5|8309.3|8306.5|25
1643114890000|2022-01-25 12:48:10|8312.1|8309.3|8312.3|8309.5|8312.3|8309.5|8310.3|8307.5|26
1643114900000|2022-01-25 12:48:20|8311.4|8308.6|8312.3|8309.5|8313.3|8310.5|8310.4|8307.6|41
1643114910000|2022-01-25 12:48:30|8312.5|8309.7|8313.3|8310.5|8313.3|8310.5|8311.3|8308.5|60
1643114920000|2022-01-25 12:48:40|8312.5|8309.7|8311.3|8308.5|8312.7|8309.9|8310.3|8307.5|21
1643114930000|2022-01-25 12:48:50|8310.5|8307.7|8311.3|8308.5|8312.3|8309.5|8310.3|8307.5|34
1643114940000|2022-01-25 12:49:00|8311.5|8308.7|8311.3|8308.5|8313.3|8310.5|8311.3|8308.5|32
1643114950000|2022-01-25 12:49:10|8312.3|8309.5|8311.3|8308.5|8312.3|8309.5|8310.9|8308.1|14
1643114960000|2022-01-25 12:49:20|8312.1|8309.3|8311.3|8308.5|8312.3|8309.5|8310.5|8307.7|26
1643114970000|2022-01-25 12:49:30|8310.5|8307.7|8311.3|8308.5|8312.3|8309.5|8310.3|8307.5|21
1643114980000|2022-01-25 12:49:40|8311.8|8309|8310.4|8307.6|8311.9|8309.1|8310.3|8307.5|21
1643114990000|2022-01-25 12:49:50|8310.3|8307.5|8309.3|8306.5|8310.3|8307.5|8308.3|8305.5|45
1643115000000|2022-01-25 12:50:00|8308.4|8305.6|8307.3|8304.5|8309.4|8306.6|8306.4|8303.6|51
1643115010000|2022-01-25 12:50:10|8306.9|8304.1|8309.9|8307.1|8310.3|8307.5|8306.9|8304.1|24
1643115020000|2022-01-25 12:50:20|8310.3|8307.5|8311.3|8308.5|8312.3|8309.5|8309.3|8306.5|21
1643115030000|2022-01-25 12:50:30|8310.9|8308.1|8315.3|8312.5|8315.3|8312.5|8310.3|8307.5|111
1643115040000|2022-01-25 12:50:40|8315.7|8312.9|8314.8|8312|8316.1|8313.3|8313.9|8311.1|44
1643115050000|2022-01-25 12:50:50|8314.4|8311.6|8311.9|8309.1|8314.7|8311.9|8311.9|8309.1|26
1643115060000|2022-01-25 12:51:00|8311.5|8308.7|8310.4|8307.6|8312.9|8310.1|8310.3|8307.5|23
1643115070000|2022-01-25 12:51:10|8310.3|8307.5|8312.3|8309.5|8312.3|8309.5|8309.4|8306.6|27
1643115080000|2022-01-25 12:51:20|8311.5|8308.7|8314.8|8312|8315.7|8312.9|8311.3|8308.5|53
1643115090000|2022-01-25 12:51:30|8314.4|8311.6|8315.3|8312.5|8316.3|8313.5|8314.3|8311.5|17
1643115100000|2022-01-25 12:51:40|8316.1|8313.3|8315.3|8312.5|8317.2|8314.4|8315.3|8312.5|27
1643115110000|2022-01-25 12:51:50|8315.7|8312.9|8314.3|8311.5|8317.3|8314.5|8313.4|8310.6|57
1643115120000|2022-01-25 12:52:00|8315|8312.2|8314.3|8311.5|8315.9|8313.1|8314.3|8311.5|42
1643115130000|2022-01-25 12:52:10|8313.9|8311.1|8314.9|8312.1|8315.3|8312.5|8313.3|8310.5|29
1643115140000|2022-01-25 12:52:20|8314.5|8311.7|8311.3|8308.5|8314.5|8311.7|8310.3|8307.5|52
1643115150000|2022-01-25 12:52:30|8311.7|8308.9|8311.3|8308.5|8312.3|8309.5|8311.3|8308.5|75
1643115160000|2022-01-25 12:52:40|8311.7|8308.9|8312.2|8309.4|8312.3|8309.5|8311.3|8308.5|5
1643115170000|2022-01-25 12:52:50|8312.1|8309.3|8312.3|8309.5|8312.3|8309.5|8311.3|8308.5|9
1643115180000|2022-01-25 12:53:00|8312.5|8309.7|8314.7|8311.9|8315.3|8312.5|8311.4|8308.6|69
1643115190000|2022-01-25 12:53:10|8314.3|8311.5|8316.3|8313.5|8316.3|8313.5|8311.3|8308.5|79
1643115200000|2022-01-25 12:53:20|8315.8|8313|8315.8|8313|8316.3|8313.5|8315.3|8312.5|8
1643115210000|2022-01-25 12:53:30|8316.3|8313.5|8317.3|8314.5|8318.3|8315.5|8314.5|8311.7|161
1643115220000|2022-01-25 12:53:40|8317.7|8314.9|8316.3|8313.5|8317.7|8314.9|8315.2|8312.4|41
1643115230000|2022-01-25 12:53:50|8315.5|8312.7|8315.3|8312.5|8316.2|8313.4|8315.2|8312.4|12
1643115240000|2022-01-25 12:54:00|8316.3|8313.5|8316.3|8313.5|8316.3|8313.5|8315.5|8312.7|12
1643115250000|2022-01-25 12:54:10|8315.9|8313.1|8315.7|8312.9|8316.3|8313.5|8315.3|8312.5|20
1643115260000|2022-01-25 12:54:20|8316.3|8313.5|8315.3|8312.5|8316.3|8313.5|8314.2|8311.4|36
1643115270000|2022-01-25 12:54:30|8315.2|8312.4|8320.1|8317.3|8320.2|8317.4|8315.2|8312.4|71
1643115280000|2022-01-25 12:54:40|8319.7|8316.9|8319.1|8316.3|8319.7|8316.9|8318.1|8315.3|5
1643115290000|2022-01-25 12:54:50|8318.2|8315.4|8319.7|8316.9|8321.1|8318.3|8318.2|8315.4|51
1643115300000|2022-01-25 12:55:00|8319.3|8316.5|8320.7|8317.9|8321.7|8318.9|8319.3|8316.5|48
1643115310000|2022-01-25 12:55:10|8320.3|8317.5|8320.7|8317.9|8321.4|8318.6|8319.7|8316.9|70
1643115320000|2022-01-25 12:55:20|8321.1|8318.3|8320.1|8317.3|8321.1|8318.3|8319.1|8316.3|62
1643115330000|2022-01-25 12:55:30|8319.7|8316.9|8315.7|8312.9|8319.7|8316.9|8314.2|8311.4|62
1643115340000|2022-01-25 12:55:40|8316.1|8313.3|8319.3|8316.5|8320.1|8317.3|8315.2|8312.4|69
1643115350000|2022-01-25 12:55:50|8319.2|8316.4|8319.1|8316.3|8319.8|8317|8317.1|8314.3|37
1643115360000|2022-01-25 12:56:00|8320.8|8318|8319.1|8316.3|8322.1|8319.3|8317.7|8314.9|92
1643115370000|2022-01-25 12:56:10|8319.2|8316.4|8325.1|8322.3|8325.1|8322.3|8319.2|8316.4|65
1643115380000|2022-01-25 12:56:20|8324.7|8321.9|8322.2|8319.4|8325.1|8322.3|8322.1|8319.3|75
1643115390000|2022-01-25 12:56:30|8322.1|8319.3|8323.2|8320.4|8324.7|8321.9|8322.1|8319.3|33
1643115400000|2022-01-25 12:56:40|8323.5|8320.7|8325.8|8323|8326.9|8324.1|8321.5|8318.7|224
1643115410000|2022-01-25 12:56:50|8325.4|8322.6|8325.8|8323|8325.8|8323|8324.8|8322|44
1643115420000|2022-01-25 12:57:00|8325.9|8323.1|8325.8|8323|8326.6|8323.8|8324.8|8322|54
1643115430000|2022-01-25 12:57:10|8326.2|8323.4|8324.8|8322|8326.8|8324|8324.8|8322|86
1643115440000|2022-01-25 12:57:20|8324.4|8321.6|8324.8|8322|8326.7|8323.9|8323.8|8321|55
1643115450000|2022-01-25 12:57:30|8325.6|8322.8|8327.6|8324.8|8327.6|8324.8|8324.8|8322|144
1643115460000|2022-01-25 12:57:40|8327.7|8324.9|8327.6|8324.8|8329.7|8326.9|8327.6|8324.8|63
1643115470000|2022-01-25 12:57:50|8327.5|8324.7|8330.6|8327.8|8332.6|8329.8|8327.5|8324.7|79
1643115480000|2022-01-25 12:58:00|8331|8328.2|8331.2|8328.4|8332.6|8329.8|8331|8328.2|41
1643115490000|2022-01-25 12:58:10|8331.6|8328.8|8327.6|8324.8|8331.6|8328.8|8327.6|8324.8|50
1643115500000|2022-01-25 12:58:20|8326.7|8323.9|8325.2|8322.4|8327.7|8324.9|8325.2|8322.4|43
1643115510000|2022-01-25 12:58:30|8325.6|8322.8|8325.8|8323|8326.7|8323.9|8322.8|8320|138
1643115520000|2022-01-25 12:58:40|8325.7|8322.9|8327.7|8324.9|8327.7|8324.9|8324.8|8322|36
1643115530000|2022-01-25 12:58:50|8327.6|8324.8|8324.6|8321.8|8327.6|8324.8|8323.2|8320.4|37
1643115540000|2022-01-25 12:59:00|8324.8|8322|8324.8|8322|8325.8|8323|8323.8|8321|30
1643115550000|2022-01-25 12:59:10|8324.7|8321.9|8323.8|8321|8324.8|8322|8323.8|8321|43
1643115560000|2022-01-25 12:59:20|8323.9|8321.1|8323.8|8321|8324.7|8321.9|8322.9|8320.1|31
1643115570000|2022-01-25 12:59:30|8324.2|8321.4|8323.8|8321|8324.8|8322|8322.8|8320|14
1643115580000|2022-01-25 12:59:40|8323.9|8321.1|8320.8|8318|8324.7|8321.9|8319.9|8317.1|45
1643115590000|2022-01-25 12:59:50|8320.4|8317.6|8319.4|8316.6|8320.8|8318|8317.9|8315.1|76
1643115600000|2022-01-25 13:00:00|8319.8|8317|8318.9|8316.1|8321.8|8319|8318.8|8316|85
1643115610000|2022-01-25 13:00:10|8318.5|8315.7|8312.4|8309.6|8318.8|8316|8311.8|8309|91
1643115620000|2022-01-25 13:00:20|8312|8309.2|8313.4|8310.6|8314.8|8312|8311.8|8309|80
1643115630000|2022-01-25 13:00:30|8313.8|8311|8313.4|8310.6|8314.9|8312.1|8311.9|8309.1|87
1643115640000|2022-01-25 13:00:40|8313.8|8311|8311.9|8309.1|8314.9|8312.1|8310.9|8308.1|59
1643115650000|2022-01-25 13:00:50|8311.8|8309|8309.8|8307|8311.9|8309.1|8307|8304.2|81
1643115660000|2022-01-25 13:01:00|8309.4|8306.6|8307.9|8305.1|8309.8|8307|8305.9|8303.1|85
1643115670000|2022-01-25 13:01:10|8307|8304.2|8311.8|8309|8311.8|8309|8306.1|8303.3|58
1643115680000|2022-01-25 13:01:20|8312.6|8309.8|8310.9|8308.1|8312.8|8310|8310.8|8308|57
1643115690000|2022-01-25 13:01:30|8311.3|8308.5|8311.4|8308.6|8313.8|8311|8309.9|8307.1|53
1643115700000|2022-01-25 13:01:40|8311|8308.2|8305.9|8303.1|8311|8308.2|8305.9|8303.1|31
1643115710000|2022-01-25 13:01:50|8306.8|8304|8304.4|8301.6|8306.9|8304.1|8302.9|8300.1|49
1643115720000|2022-01-25 13:02:00|8304.8|8302|8304.8|8302|8308.8|8306|8304.8|8302|34
1643115730000|2022-01-25 13:02:10|8304.4|8301.6|8304.4|8301.6|8305.8|8303|8302.8|8300|85
1643115740000|2022-01-25 13:02:20|8304.3|8301.5|8306.8|8304|8306.8|8304|8303.9|8301.1|29
1643115750000|2022-01-25 13:02:30|8305.8|8303|8304|8301.2|8307.8|8305|8303.8|8301|41
1643115760000|2022-01-25 13:02:40|8303.8|8301|8303.8|8301|8303.8|8301|8302.8|8300|28
1643115770000|2022-01-25 13:02:50|8304.8|8302|8304.8|8302|8306.8|8304|8304.4|8301.6|21
1643115780000|2022-01-25 13:03:00|8303.8|8301|8302.8|8300|8304.4|8301.6|8301.9|8299.1|28
1643115790000|2022-01-25 13:03:10|8302|8299.2|8304.8|8302|8304.8|8302|8302|8299.2|25
1643115800000|2022-01-25 13:03:20|8304|8301.2|8303.8|8301|8304.8|8302|8302.8|8300|17
1643115810000|2022-01-25 13:03:30|8303.4|8300.6|8305.4|8302.6|8305.8|8303|8303.4|8300.6|47
1643115820000|2022-01-25 13:03:40|8305|8302.2|8302.9|8300.1|8305|8302.2|8302.9|8300.1|22
1643115830000|2022-01-25 13:03:50|8303.7|8300.9|8305.8|8303|8307.8|8305|8303.7|8300.9|31
1643115840000|2022-01-25 13:04:00|8305.4|8302.6|8303.9|8301.1|8307.8|8305|8303.9|8301.1|51
1643115850000|2022-01-25 13:04:10|8304.7|8301.9|8297|8294.2|8304.7|8301.9|8296.1|8293.3|116
1643115860000|2022-01-25 13:04:20|8296.6|8293.8|8293.1|8290.3|8297|8294.2|8291.4|8288.6|266
1643115870000|2022-01-25 13:04:30|8293|8290.2|8294.6|8291.8|8295|8292.2|8292.1|8289.3|31
1643115880000|2022-01-25 13:04:40|8294.3|8291.5|8295|8292.2|8295|8292.2|8292|8289.2|56
1643115890000|2022-01-25 13:04:50|8294.6|8291.8|8294|8291.2|8294.6|8291.8|8293|8290.2|22
1643115900000|2022-01-25 13:05:00|8294.1|8291.3|8294|8291.2|8296|8293.2|8294|8291.2|15
1643115910000|2022-01-25 13:05:10|8294.4|8291.6|8295|8292.2|8298|8295.2|8294.4|8291.6|65
1643115920000|2022-01-25 13:05:20|8295.1|8292.3|8291|8288.2|8296|8293.2|8291|8288.2|38
1643115930000|2022-01-25 13:05:30|8290.3|8287.5|8294|8291.2|8294|8291.2|8288|8285.2|89
1643115940000|2022-01-25 13:05:40|8294.8|8292|8302.9|8300.1|8303.7|8300.9|8294.8|8292|87
1643115950000|2022-01-25 13:05:50|8303.3|8300.5|8301.9|8299.1|8303.8|8301|8300|8297.2|28
1643115960000|2022-01-25 13:06:00|8301.4|8298.6|8303.8|8301|8305.4|8302.6|8299.8|8297|85
1643115970000|2022-01-25 13:06:10|8303.4|8300.6|8303.4|8300.6|8305.4|8302.6|8302.8|8300|42
1643115980000|2022-01-25 13:06:20|8303.8|8301|8304.8|8302|8305.8|8303|8302.8|8300|30
1643115990000|2022-01-25 13:06:30|8305.6|8302.8|8308.4|8305.6|8308.9|8306.1|8304.9|8302.1|82
1643116000000|2022-01-25 13:06:40|8308|8305.2|8307.9|8305.1|8309.4|8306.6|8306.8|8304|34
1643116010000|2022-01-25 13:06:50|8308.7|8305.9|8308.8|8306|8309.8|8307|8307.8|8305|20
1643116020000|2022-01-25 13:07:00|8308.7|8305.9|8302.9|8300.1|8308.9|8306.1|8302.8|8300|69
1643116030000|2022-01-25 13:07:10|8302.8|8300|8298.8|8296|8303.8|8301|8297.9|8295.1|88
1643116040000|2022-01-25 13:07:20|8297.9|8295.1|8297.9|8295.1|8298.9|8296.1|8295.9|8293.1|31
1643116050000|2022-01-25 13:07:30|8298.3|8295.5|8299.8|8297|8299.9|8297.1|8296|8293.2|27
1643116060000|2022-01-25 13:07:40|8300.8|8298|8300.4|8297.6|8301.8|8299|8299.8|8297|24
1643116070000|2022-01-25 13:07:50|8300.8|8298|8302.8|8300|8303.3|8300.5|8300.8|8298|33
1643116080000|2022-01-25 13:08:00|8303.8|8301|8298.5|8295.7|8303.8|8301|8297|8294.2|121
1643116090000|2022-01-25 13:08:10|8298.9|8296.1|8299|8296.2|8300|8297.2|8298|8295.2|23
1643116100000|2022-01-25 13:08:20|8299.4|8296.6|8301.4|8298.6|8302|8299.2|8299.4|8296.6|60
1643116110000|2022-01-25 13:08:30|8301.5|8298.7|8300.1|8297.3|8302|8299.2|8300|8297.2|22
1643116120000|2022-01-25 13:08:40|8300|8297.2|8299|8296.2|8301.1|8298.3|8298.5|8295.7|53
1643116130000|2022-01-25 13:08:50|8297.2|8294.4|8301|8298.2|8302.1|8299.3|8297.2|8294.4|54
1643116140000|2022-01-25 13:09:00|8302|8299.2|8296.6|8293.8|8302|8299.2|8296|8293.2|51
1643116150000|2022-01-25 13:09:10|8297|8294.2|8295.2|8292.4|8297.2|8294.4|8295.1|8292.3|10
1643116160000|2022-01-25 13:09:20|8295.6|8292.8|8293.2|8290.4|8299|8296.2|8293.2|8290.4|59
1643116170000|2022-01-25 13:09:30|8294|8291.2|8295.2|8292.4|8295.6|8292.8|8293.2|8290.4|16
1643116180000|2022-01-25 13:09:40|8295|8292.2|8294|8291.2|8295.2|8292.4|8289.1|8286.3|180
1643116190000|2022-01-25 13:09:50|8293.2|8290.4|8290|8287.2|8293.2|8290.4|8290|8287.2|28
1643116200000|2022-01-25 13:10:00|8290.1|8287.3|8295.1|8292.3|8298|8295.2|8290|8287.2|94
1643116210000|2022-01-25 13:10:10|8295.5|8292.7|8298|8295.2|8299|8296.2|8295|8292.2|39
1643116220000|2022-01-25 13:10:20|8298.6|8295.8|8302|8299.2|8303|8300.2|8298|8295.2|50
1643116230000|2022-01-25 13:10:30|8301.6|8298.8|8298|8295.2|8302|8299.2|8297|8294.2|39
1643116240000|2022-01-25 13:10:40|8298.1|8295.3|8299.1|8296.3|8300|8297.2|8297.1|8294.3|20
1643116250000|2022-01-25 13:10:50|8299.5|8296.7|8298|8295.2|8299.5|8296.7|8298|8295.2|14
1643116260000|2022-01-25 13:11:00|8297.1|8294.3|8301|8298.2|8301|8298.2|8295.2|8292.4|52
1643116270000|2022-01-25 13:11:10|8300.9|8298.1|8301.6|8298.8|8302|8299.2|8300|8297.2|14
1643116280000|2022-01-25 13:11:20|8302|8299.2|8299|8296.2|8302.8|8300|8298|8295.2|38
1643116290000|2022-01-25 13:11:30|8299.1|8296.3|8299|8296.2|8301|8298.2|8299|8296.2|32
1643116300000|2022-01-25 13:11:40|8301.1|8298.3|8300|8297.2|8302|8299.2|8300|8297.2|52
1643116310000|2022-01-25 13:11:50|8300.8|8298|8299|8296.2|8301|8298.2|8298|8295.2|43
1643116320000|2022-01-25 13:12:00|8300|8297.2|8299|8296.2|8301|8298.2|8298.6|8295.8|53
1643116330000|2022-01-25 13:12:10|8299.8|8297|8302|8299.2|8302|8299.2|8299.8|8297|18
1643116340000|2022-01-25 13:12:20|8301.8|8299|8304.8|8302|8304.8|8302|8301|8298.2|34
1643116350000|2022-01-25 13:12:30|8305.6|8302.8|8305.8|8303|8307.8|8305|8304.8|8302|69
1643116360000|2022-01-25 13:12:40|8306.3|8303.5|8304.8|8302|8306.8|8304|8303.8|8301|39
1643116370000|2022-01-25 13:12:50|8304.9|8302.1|8303|8300.2|8304.9|8302.1|8302.9|8300.1|41
1643116380000|2022-01-25 13:13:00|8302.9|8300.1|8307|8304.2|8307.8|8305|8302.4|8299.6|43
1643116390000|2022-01-25 13:13:10|8306.9|8304.1|8308.8|8306|8308.9|8306.1|8305.9|8303.1|61
1643116400000|2022-01-25 13:13:20|8308|8305.2|8305|8302.2|8309.8|8307|8305|8302.2|64
1643116410000|2022-01-25 13:13:30|8306|8303.2|8308|8305.2|8308|8305.2|8306|8303.2|28
1643116420000|2022-01-25 13:13:40|8309.2|8306.4|8311.9|8309.1|8311.9|8309.1|8309.2|8306.4|42
1643116430000|2022-01-25 13:13:50|8311|8308.2|8314.4|8311.6|8314.9|8312.1|8311|8308.2|106
1643116440000|2022-01-25 13:14:00|8314.8|8312|8314.4|8311.6|8314.9|8312.1|8312.9|8310.1|88
1643116450000|2022-01-25 13:14:10|8314.8|8312|8313.8|8311|8315.7|8312.9|8313.8|8311|101
1643116460000|2022-01-25 13:14:20|8313.9|8311.1|8315.8|8313|8316.8|8314|8313.9|8311.1|72
1643116470000|2022-01-25 13:14:30|8315.9|8313.1|8320.8|8318|8321.8|8319|8315.8|8313|147
1643116480000|2022-01-25 13:14:40|8320.4|8317.6|8320.8|8318|8321.8|8319|8317.9|8315.1|52
1643116490000|2022-01-25 13:14:50|8321.2|8318.4|8322.9|8320.1|8324.1|8321.3|8320.8|8318|140
1643116500000|2022-01-25 13:15:00|8322.8|8320|8320.9|8318.1|8323.8|8321|8319.9|8317.1|95
1643116510000|2022-01-25 13:15:10|8320.8|8318|8325.8|8323|8326.8|8324|8320.8|8318|99
1643116520000|2022-01-25 13:15:20|8325.4|8322.6|8324.9|8322.1|8326.7|8323.9|8324.4|8321.6|35
1643116530000|2022-01-25 13:15:30|8325.3|8322.5|8325.8|8323|8325.9|8323.1|8324.4|8321.6|35
1643116540000|2022-01-25 13:15:40|8326.8|8324|8326.8|8324|8328.8|8326|8325.9|8323.1|74
1643116550000|2022-01-25 13:15:50|8326.4|8323.6|8325.8|8323|8326.8|8324|8324.8|8322|37
1643116560000|2022-01-25 13:16:00|8325.9|8323.1|8322.8|8320|8326.8|8324|8322.5|8319.7|79
1643116570000|2022-01-25 13:16:10|8323.8|8321|8323.8|8321|8324.9|8322.1|8323|8320.2|26
1643116580000|2022-01-25 13:16:20|8324.2|8321.4|8323.9|8321.1|8325.3|8322.5|8322.9|8320.1|42
1643116590000|2022-01-25 13:16:30|8323.8|8321|8320.8|8318|8323.8|8321|8319.9|8317.1|40
1643116600000|2022-01-25 13:16:40|8320.4|8317.6|8321.4|8318.6|8321.8|8319|8320.4|8317.6|40
1643116610000|2022-01-25 13:16:50|8321.8|8319|8323.8|8321|8324.7|8321.9|8321.8|8319|51
1643116620000|2022-01-25 13:17:00|8323|8320.2|8326.7|8323.9|8326.8|8324|8322.3|8319.5|45
1643116630000|2022-01-25 13:17:10|8326.8|8324|8326.3|8323.5|8326.8|8324|8325.8|8323|58
1643116640000|2022-01-25 13:17:20|8326.4|8323.6|8329.8|8327|8329.8|8327|8325.9|8323.1|42
1643116650000|2022-01-25 13:17:30|8330.7|8327.9|8326.8|8324|8330.7|8327.9|8326.8|8324|57
1643116660000|2022-01-25 13:17:40|8325.8|8323|8324.8|8322|8325.8|8323|8324.8|8322|40
1643116670000|2022-01-25 13:17:50|8323.8|8321|8326.8|8324|8326.8|8324|8323.8|8321|49
1643116680000|2022-01-25 13:18:00|8327.2|8324.4|8326.8|8324|8327.8|8325|8326.3|8323.5|28
1643116690000|2022-01-25 13:18:10|8326.7|8323.9|8325.9|8323.1|8327.8|8325|8325.8|8323|106
1643116700000|2022-01-25 13:18:20|8325.8|8323|8324.8|8322|8326.7|8323.9|8324.8|8322|53
1643116710000|2022-01-25 13:18:30|8325.2|8322.4|8324.8|8322|8325.3|8322.5|8322.8|8320|112
1643116720000|2022-01-25 13:18:40|8325.2|8322.4|8324.8|8322|8325.8|8323|8324.8|8322|14
1643116730000|2022-01-25 13:18:50|8325.2|8322.4|8323.8|8321|8325.2|8322.4|8323.8|8321|24
1643116740000|2022-01-25 13:19:00|8323.7|8320.9|8324.8|8322|8325.8|8323|8323.7|8320.9|22
1643116750000|2022-01-25 13:19:10|8326|8323.2|8328.8|8326|8329.2|8326.4|8324.9|8322.1|151
1643116760000|2022-01-25 13:19:20|8328.4|8325.6|8325.9|8323.1|8328.8|8326|8325.8|8323|24
1643116770000|2022-01-25 13:19:30|8326.7|8323.9|8330.4|8327.6|8330.4|8327.6|8324.9|8322.1|31
1643116780000|2022-01-25 13:19:40|8330.8|8328|8332.3|8329.5|8332.8|8330|8329.8|8327|86
1643116790000|2022-01-25 13:19:50|8332.7|8329.9|8332.9|8330.1|8334.3|8331.5|8331.8|8329|85
1643116800000|2022-01-25 13:20:00|8332.8|8330|8329.8|8327|8332.8|8330|8328.8|8326|101
1643116810000|2022-01-25 13:20:10|8330.6|8327.8|8330.8|8328|8333.8|8331|8329.9|8327.1|56
1643116820000|2022-01-25 13:20:20|8330.4|8327.6|8328|8325.2|8330.8|8328|8327.8|8325|41
1643116830000|2022-01-25 13:20:30|8327.9|8325.1|8328.8|8326|8328.9|8326.1|8326.9|8324.1|56
1643116840000|2022-01-25 13:20:40|8328.4|8325.6|8325.8|8323|8328.8|8326|8325|8322.2|28
1643116850000|2022-01-25 13:20:50|8325.9|8323.1|8325.8|8323|8326.9|8324.1|8325.4|8322.6|22
1643116860000|2022-01-25 13:21:00|8325.4|8322.6|8325.8|8323|8326.7|8323.9|8324.8|8322|13
1643116870000|2022-01-25 13:21:10|8325.4|8322.6|8323|8320.2|8325.4|8322.6|8322.1|8319.3|113
1643116880000|2022-01-25 13:21:20|8322.8|8320|8323|8320.2|8324|8321.2|8320.9|8318.1|32
1643116890000|2022-01-25 13:21:30|8322.6|8319.8|8322.4|8319.6|8323|8320.2|8321.4|8318.6|21
1643116900000|2022-01-25 13:21:40|8322.8|8320|8322.8|8320|8324.3|8321.5|8321.8|8319|37
1643116910000|2022-01-25 13:21:50|8322.4|8319.6|8321.9|8319.1|8322.8|8320|8320.9|8318.1|29
1643116920000|2022-01-25 13:22:00|8322.4|8319.6|8324.8|8322|8325.4|8322.6|8319.8|8317|88
1643116930000|2022-01-25 13:22:10|8325.6|8322.8|8324.8|8322|8326.8|8324|8324.8|8322|18
1643116940000|2022-01-25 13:22:20|8325.2|8322.4|8321.4|8318.6|8325.3|8322.5|8320.9|8318.1|30
1643116950000|2022-01-25 13:22:30|8320.9|8318.1|8324.8|8322|8324.9|8322.1|8320.9|8318.1|19
1643116960000|2022-01-25 13:22:40|8324.9|8322.1|8324.8|8322|8326.8|8324|8324.8|8322|24
1643116970000|2022-01-25 13:22:50|8324.9|8322.1|8327.4|8324.6|8327.8|8325|8323.8|8321|17
1643116980000|2022-01-25 13:23:00|8327.8|8325|8326.8|8324|8327.8|8325|8325.4|8322.6|29
1643116990000|2022-01-25 13:23:10|8327.8|8325|8326.8|8324|8330.9|8328.1|8326.8|8324|67
1643117000000|2022-01-25 13:23:20|8325.9|8323.1|8323.9|8321.1|8326.8|8324|8323.9|8321.1|25
1643117010000|2022-01-25 13:23:30|8324.7|8321.9|8323.8|8321|8325.4|8322.6|8323.8|8321|24
1643117020000|2022-01-25 13:23:40|8322.9|8320.1|8322.8|8320|8323.9|8321.1|8321.9|8319.1|13
1643117030000|2022-01-25 13:23:50|8322.9|8320.1|8322.9|8320.1|8323.8|8321|8320.9|8318.1|59
1643117040000|2022-01-25 13:24:00|8323.8|8321|8323.9|8321.1|8323.9|8321.1|8323|8320.2|14
1643117050000|2022-01-25 13:24:10|8323.8|8321|8326.8|8324|8326.8|8324|8323.8|8321|28
1643117060000|2022-01-25 13:24:20|8325.9|8323.1|8325.9|8323.1|8326.9|8324.1|8325.9|8323.1|20
1643117070000|2022-01-25 13:24:30|8325.8|8323|8325.4|8322.6|8325.9|8323.1|8323.9|8321.1|23
1643117080000|2022-01-25 13:24:40|8325|8322.2|8324.9|8322.1|8325.8|8323|8323.9|8321.1|7
1643117090000|2022-01-25 13:24:50|8324.8|8322|8321.8|8319|8324.8|8322|8320.9|8318.1|68
1643117100000|2022-01-25 13:25:00|8321.9|8319.1|8323.9|8321.1|8324.7|8321.9|8321.9|8319.1|42
1643117110000|2022-01-25 13:25:10|8324.3|8321.5|8322.9|8320.1|8324.8|8322|8322|8319.2|46
1643117120000|2022-01-25 13:25:20|8321.8|8319|8325.8|8323|8325.9|8323.1|8321.8|8319|21
1643117130000|2022-01-25 13:25:30|8325.4|8322.6|8324.9|8322.1|8325.8|8323|8324.9|8322.1|27
1643117140000|2022-01-25 13:25:40|8324.1|8321.3|8323|8320.2|8325.9|8323.1|8321.9|8319.1|44
1643117150000|2022-01-25 13:25:50|8322.6|8319.8|8321|8318.2|8322.9|8320.1|8318|8315.2|219
1643117160000|2022-01-25 13:26:00|8320|8317.2|8317|8314.2|8320.9|8318.1|8317|8314.2|48
1643117170000|2022-01-25 13:26:10|8316.6|8313.8|8320|8317.2|8320|8317.2|8316.6|8313.8|23
1643117180000|2022-01-25 13:26:20|8320.8|8318|8324.4|8321.6|8324.9|8322.1|8320.1|8317.3|85
1643117190000|2022-01-25 13:26:30|8324.5|8321.7|8325|8322.2|8327|8324.2|8324|8321.2|35
1643117200000|2022-01-25 13:26:40|8325.9|8323.1|8323|8320.2|8325.9|8323.1|8322|8319.2|26
1643117210000|2022-01-25 13:26:50|8322.2|8319.4|8322|8319.2|8323|8320.2|8322|8319.2|7
1643117220000|2022-01-25 13:27:00|8321.2|8318.4|8326|8323.2|8326|8323.2|8321|8318.2|16
1643117230000|2022-01-25 13:27:10|8325.5|8322.7|8322|8319.2|8326|8323.2|8321|8318.2|67
1643117240000|2022-01-25 13:27:20|8321.6|8318.8|8328.8|8326|8329.8|8327|8321|8318.2|123
1643117250000|2022-01-25 13:27:30|8328.4|8325.6|8335.8|8333|8335.8|8333|8328.4|8325.6|91
1643117260000|2022-01-25 13:27:40|8335.4|8332.6|8333.4|8330.6|8335.8|8333|8331.9|8329.1|135
1643117270000|2022-01-25 13:27:50|8332.8|8330|8332.8|8330|8335.2|8332.4|8331.8|8329|100
1643117280000|2022-01-25 13:28:00|8333.2|8330.4|8327.9|8325.1|8333.7|8330.9|8327.9|8325.1|52
1643117290000|2022-01-25 13:28:10|8325.9|8323.1|8328.9|8326.1|8329.8|8327|8325.8|8323|112
1643117300000|2022-01-25 13:28:20|8328.8|8326|8328.9|8326.1|8329.8|8327|8328.8|8326|22
1643117310000|2022-01-25 13:28:30|8327.9|8325.1|8327.8|8325|8329.8|8327|8327.8|8325|54
1643117320000|2022-01-25 13:28:40|8327.9|8325.1|8326.8|8324|8328.8|8326|8326.8|8324|19
1643117330000|2022-01-25 13:28:50|8327.5|8324.7|8327.8|8325|8328.8|8326|8326.8|8324|38
1643117340000|2022-01-25 13:29:00|8328.5|8325.7|8326.8|8324|8329.4|8326.6|8325.4|8322.6|38
1643117350000|2022-01-25 13:29:10|8327.2|8324.4|8327.7|8324.9|8327.9|8325.1|8325.8|8323|20
1643117360000|2022-01-25 13:29:20|8327.8|8325|8325.8|8323|8327.8|8325|8325.8|8323|10
1643117370000|2022-01-25 13:29:30|8326.2|8323.4|8324.8|8322|8326.7|8323.9|8324.4|8321.6|26
1643117380000|2022-01-25 13:29:40|8324.9|8322.1|8327.4|8324.6|8327.8|8325|8324.8|8322|11
1643117390000|2022-01-25 13:29:50|8327.8|8325|8329.8|8327|8330.2|8327.4|8327.4|8324.6|86
1643117400000|2022-01-25 13:30:00|8328.9|8326.1|8328.8|8326|8328.9|8326.1|8326.4|8323.6|95
1643117410000|2022-01-25 13:30:10|8329.9|8327.1|8333.8|8331|8334.8|8332|8329.9|8327.1|55
1643117420000|2022-01-25 13:30:20|8334.3|8331.5|8340.2|8337.4|8340.5|8337.7|8333.8|8331|242
1643117430000|2022-01-25 13:30:30|8340.5|8337.7|8336.8|8334|8340.5|8337.7|8336.8|8334|141
1643117440000|2022-01-25 13:30:40|8335.8|8333|8333.2|8330.4|8336.5|8333.7|8332.8|8330|98
1643117450000|2022-01-25 13:30:50|8333.5|8330.7|8330.8|8328|8333.8|8331|8329.8|8327|39
1643117460000|2022-01-25 13:31:00|8329.7|8326.9|8334.8|8332|8334.8|8332|8328.8|8326|42
1643117470000|2022-01-25 13:31:10|8334.2|8331.4|8338.2|8335.4|8338.5|8335.7|8333.8|8331|34
1643117480000|2022-01-25 13:31:20|8338.5|8335.7|8339.5|8336.7|8339.5|8336.7|8337.5|8334.7|50
1643117490000|2022-01-25 13:31:30|8338.7|8335.9|8336.5|8333.7|8339.5|8336.7|8335.7|8332.9|67
1643117500000|2022-01-25 13:31:40|8336.7|8333.9|8337.5|8334.7|8338.5|8335.7|8336.2|8333.4|26
1643117510000|2022-01-25 13:31:50|8336.8|8334|8339.7|8336.9|8340.5|8337.7|8336.7|8333.9|80
1643117520000|2022-01-25 13:32:00|8339.5|8336.7|8339.2|8336.4|8339.7|8336.9|8338.5|8335.7|26
1643117530000|2022-01-25 13:32:10|8339|8336.2|8340.8|8338|8340.8|8338|8337.7|8334.9|85
1643117540000|2022-01-25 13:32:20|8341.2|8338.4|8339.8|8337|8341.2|8338.4|8338.3|8335.5|70
1643117550000|2022-01-25 13:32:30|8338.9|8336.1|8337.8|8335|8340.8|8338|8337.8|8335|145
1643117560000|2022-01-25 13:32:40|8337|8334.2|8338.8|8336|8338.8|8336|8336.8|8334|14
1643117570000|2022-01-25 13:32:50|8338.4|8335.6|8337.8|8335|8339.6|8336.8|8337.8|8335|19
1643117580000|2022-01-25 13:33:00|8337|8334.2|8336.8|8334|8337.8|8335|8336|8333.2|32
1643117590000|2022-01-25 13:33:10|8336.9|8334.1|8336.8|8334|8337.8|8335|8336.8|8334|11
1643117600000|2022-01-25 13:33:20|8336.9|8334.1|8337.8|8335|8338.8|8336|8335.8|8333|31
1643117610000|2022-01-25 13:33:30|8337.4|8334.6|8340.8|8338|8340.8|8338|8336.8|8334|18
1643117620000|2022-01-25 13:33:40|8341.8|8339|8340.9|8338.1|8343.8|8341|8340.9|8338.1|113
1643117630000|2022-01-25 13:33:50|8340.8|8338|8339.9|8337.1|8342.3|8339.5|8339.9|8337.1|42
1643117640000|2022-01-25 13:34:00|8339.8|8337|8338.4|8335.6|8339.9|8337.1|8337.8|8335|32
1643117650000|2022-01-25 13:34:10|8338.8|8336|8338.8|8336|8339.9|8337.1|8337.9|8335.1|18
1643117660000|2022-01-25 13:34:20|8338.4|8335.6|8338.9|8336.1|8340.8|8338|8338.4|8335.6|16
1643117670000|2022-01-25 13:34:30|8338.8|8336|8340.8|8338|8340.9|8338.1|8338.8|8336|10
1643117680000|2022-01-25 13:34:40|8340.9|8338.1|8340.9|8338.1|8341.1|8338.3|8339.8|8337|29
1643117690000|2022-01-25 13:34:50|8340.8|8338|8338.9|8336.1|8340.8|8338|8338.8|8336|8
1643117700000|2022-01-25 13:35:00|8339.6|8336.8|8340.8|8338|8340.9|8338.1|8339.6|8336.8|12
1643117710000|2022-01-25 13:35:10|8341.1|8338.3|8339.8|8337|8341.9|8339.1|8337.9|8335.1|37
1643117720000|2022-01-25 13:35:20|8339.4|8336.6|8339.8|8337|8339.8|8337|8337.8|8335|12
1643117730000|2022-01-25 13:35:30|8339|8336.2|8340.8|8338|8341.6|8338.8|8339|8336.2|20
1643117740000|2022-01-25 13:35:40|8340|8337.2|8338.8|8336|8341.8|8339|8338.8|8336|31
1643117750000|2022-01-25 13:35:50|8339.3|8336.5|8349.8|8347|8350.6|8347.8|8339.3|8336.5|176
1643117760000|2022-01-25 13:36:00|8349.3|8346.5|8348.8|8346|8349.3|8346.5|8346.9|8344.1|67
1643117770000|2022-01-25 13:36:10|8348.4|8345.6|8349.4|8346.6|8350.6|8347.8|8347.9|8345.1|72
1643117780000|2022-01-25 13:36:20|8348.9|8346.1|8348.8|8346|8349.5|8346.7|8346.8|8344|52
1643117790000|2022-01-25 13:36:30|8348.9|8346.1|8349.8|8347|8349.8|8347|8347.9|8345.1|23
1643117800000|2022-01-25 13:36:40|8350.8|8348|8352.9|8350.1|8353.9|8351.1|8348.1|8345.3|110
1643117810000|2022-01-25 13:36:50|8352.1|8349.3|8350.9|8348.1|8352.1|8349.3|8350.8|8348|25
1643117820000|2022-01-25 13:37:00|8350.8|8348|8350.9|8348.1|8352.9|8350.1|8349.9|8347.1|57
1643117830000|2022-01-25 13:37:10|8351.6|8348.8|8350.9|8348.1|8352.2|8349.4|8350.7|8347.9|38
1643117840000|2022-01-25 13:37:20|8350.7|8347.9|8353.7|8350.9|8355.6|8352.8|8350.7|8347.9|197
1643117850000|2022-01-25 13:37:30|8354.2|8351.4|8355.7|8352.9|8356.6|8353.8|8353.7|8350.9|109
1643117860000|2022-01-25 13:37:40|8356.4|8353.6|8356.7|8353.9|8356.7|8353.9|8356|8353.2|83
1643117870000|2022-01-25 13:37:50|8357.6|8354.8|8355.7|8352.9|8358.7|8355.9|8355.7|8352.9|104
1643117880000|2022-01-25 13:38:00|8356.6|8353.8|8355.6|8352.8|8356.6|8353.8|8353.7|8350.9|68
1643117890000|2022-01-25 13:38:10|8355.5|8352.7|8349.7|8346.9|8355.7|8352.9|8349.6|8346.8|143
1643117900000|2022-01-25 13:38:20|8350.5|8347.7|8352.1|8349.3|8352.7|8349.9|8350.5|8347.7|71
1643117910000|2022-01-25 13:38:30|8352.5|8349.7|8349.7|8346.9|8352.6|8349.8|8349.7|8346.9|31
1643117920000|2022-01-25 13:38:40|8350.5|8347.7|8350.2|8347.4|8350.9|8348.1|8347.7|8344.9|30
1643117930000|2022-01-25 13:38:50|8350.6|8347.8|8352.7|8349.9|8352.7|8349.9|8350.6|8347.8|59
1643117940000|2022-01-25 13:39:00|8353.6|8350.8|8356.7|8353.9|8357.5|8354.7|8352.7|8349.9|83
1643117950000|2022-01-25 13:39:10|8356.9|8354.1|8355.7|8352.9|8357.7|8354.9|8355.2|8352.4|89
1643117960000|2022-01-25 13:39:20|8355.6|8352.8|8360.2|8357.4|8361.9|8359.1|8355.6|8352.8|150
1643117970000|2022-01-25 13:39:30|8359.9|8357.1|8358.7|8355.9|8360.7|8357.9|8358|8355.2|78
1643117980000|2022-01-25 13:39:40|8358.2|8355.4|8355.9|8353.1|8358.7|8355.9|8354.7|8351.9|41
1643117990000|2022-01-25 13:39:50|8355.7|8352.9|8354.9|8352.1|8355.9|8353.1|8354.7|8351.9|38
1643118000000|2022-01-25 13:40:00|8354.7|8351.9|8352.9|8350.1|8355.9|8353.1|8351.9|8349.1|57
1643118010000|2022-01-25 13:40:10|8352.7|8349.9|8354.2|8351.4|8354.7|8351.9|8351.9|8349.1|36
1643118020000|2022-01-25 13:40:20|8354.6|8351.8|8351.4|8348.6|8354.7|8351.9|8350.7|8347.9|54
1643118030000|2022-01-25 13:40:30|8350.7|8347.9|8347.4|8344.6|8350.7|8347.9|8345.9|8343.1|266
1643118040000|2022-01-25 13:40:40|8347.9|8345.1|8347.7|8344.9|8347.9|8345.1|8346.7|8343.9|30
1643118050000|2022-01-25 13:40:50|8347.2|8344.4|8347.9|8345.1|8347.9|8345.1|8345.9|8343.1|42
1643118060000|2022-01-25 13:41:00|8347.5|8344.7|8350.7|8347.9|8351.7|8348.9|8347.5|8344.7|52
1643118070000|2022-01-25 13:41:10|8349.9|8347.1|8351.7|8348.9|8352.2|8349.4|8348.7|8345.9|35
1643118080000|2022-01-25 13:41:20|8351|8348.2|8352.7|8349.9|8352.9|8350.1|8350.7|8347.9|22
1643118090000|2022-01-25 13:41:30|8352|8349.2|8355.5|8352.7|8355.5|8352.7|8351.7|8348.9|308
1643118100000|2022-01-25 13:41:40|8355.6|8352.8|8352.6|8349.8|8355.6|8352.8|8351.6|8348.8|39
1643118110000|2022-01-25 13:41:50|8353.5|8350.7|8354.6|8351.8|8355.1|8352.3|8352.6|8349.8|30
1643118120000|2022-01-25 13:42:00|8355|8352.2|8353.5|8350.7|8355.6|8352.8|8352.6|8349.8|63
1643118130000|2022-01-25 13:42:10|8354.3|8351.5|8354.5|8351.7|8355.1|8352.3|8354.1|8351.3|15
1643118140000|2022-01-25 13:42:20|8355|8352.2|8356.5|8353.7|8356.5|8353.7|8354.5|8351.7|39
1643118150000|2022-01-25 13:42:30|8355.6|8352.8|8355.6|8352.8|8356.5|8353.7|8355.5|8352.7|26
1643118160000|2022-01-25 13:42:40|8355.5|8352.7|8356.5|8353.7|8356.6|8353.8|8355.5|8352.7|9
1643118170000|2022-01-25 13:42:50|8355.6|8352.8|8356.5|8353.7|8356.5|8353.7|8355.5|8352.7|4
1643118180000|2022-01-25 13:43:00|8355.7|8352.9|8354.6|8351.8|8355.7|8352.9|8353.5|8350.7|31
1643118190000|2022-01-25 13:43:10|8354.5|8351.7|8357.9|8355.1|8358.4|8355.6|8354.5|8351.7|110
1643118200000|2022-01-25 13:43:20|8358.3|8355.5|8352.4|8349.6|8358.3|8355.5|8352.3|8349.5|66
1643118210000|2022-01-25 13:43:30|8352.3|8349.5|8350.5|8347.7|8352.3|8349.5|8348.5|8345.7|185
1643118220000|2022-01-25 13:43:40|8350.4|8347.6|8350.4|8347.6|8351.4|8348.6|8349.9|8347.1|14
1643118230000|2022-01-25 13:43:50|8350.3|8347.5|8351.4|8348.6|8352.5|8349.7|8349.4|8346.6|66
1643118240000|2022-01-25 13:44:00|8350.4|8347.6|8350.5|8347.7|8351.4|8348.6|8349.4|8346.6|55
1643118250000|2022-01-25 13:44:10|8350.4|8347.6|8352.3|8349.5|8352.4|8349.6|8349.4|8346.6|40
1643118260000|2022-01-25 13:44:20|8352.4|8349.6|8353.4|8350.6|8353.4|8350.6|8351.4|8348.6|19
1643118270000|2022-01-25 13:44:30|8353.3|8350.5|8352.3|8349.5|8353.3|8350.5|8351.4|8348.6|32
1643118280000|2022-01-25 13:44:40|8351.4|8348.6|8353.3|8350.5|8353.4|8350.6|8351.3|8348.5|39
1643118290000|2022-01-25 13:44:50|8353.4|8350.6|8356.5|8353.7|8358.4|8355.6|8353.4|8350.6|72
1643118300000|2022-01-25 13:45:00|8356.4|8353.6|8358.3|8355.5|8358.4|8355.6|8354.4|8351.6|157
1643118310000|2022-01-25 13:45:10|8357.4|8354.6|8357.3|8354.5|8358.4|8355.6|8356.4|8353.6|31
1643118320000|2022-01-25 13:45:20|8358.1|8355.3|8356.3|8353.5|8358.3|8355.5|8356.3|8353.5|45
1643118330000|2022-01-25 13:45:30|8355.4|8352.6|8352.3|8349.5|8355.4|8352.6|8350.1|8347.3|204
1643118340000|2022-01-25 13:45:40|8351.5|8348.7|8349.6|8346.8|8351.5|8348.7|8348.5|8345.7|52
1643118350000|2022-01-25 13:45:50|8350.4|8347.6|8349.5|8346.7|8350.5|8347.7|8349.5|8346.7|29
1643118360000|2022-01-25 13:46:00|8348.6|8345.8|8347.5|8344.7|8349.4|8346.6|8346.4|8343.6|101
1643118370000|2022-01-25 13:46:10|8347.1|8344.3|8349.4|8346.6|8349.4|8346.6|8346.5|8343.7|34
1643118380000|2022-01-25 13:46:20|8349.5|8346.7|8348.5|8345.7|8350.5|8347.7|8347.5|8344.7|17
1643118390000|2022-01-25 13:46:30|8349.3|8346.5|8356.1|8353.3|8356.4|8353.6|8348.5|8345.7|111
1643118400000|2022-01-25 13:46:40|8356.3|8353.5|8357.3|8354.5|8358.3|8355.5|8356.3|8353.5|24
1643118410000|2022-01-25 13:46:50|8357.4|8354.6|8358.3|8355.5|8358.3|8355.5|8356.3|8353.5|35
1643118420000|2022-01-25 13:47:00|8357.5|8354.7|8357.3|8354.5|8358.4|8355.6|8357.3|8354.5|38
1643118430000|2022-01-25 13:47:10|8356.5|8353.7|8357.4|8354.6|8358.3|8355.5|8356.4|8353.6|38
1643118440000|2022-01-25 13:47:20|8357.8|8355|8356.4|8353.6|8358.4|8355.6|8356.4|8353.6|8
1643118450000|2022-01-25 13:47:30|8356.5|8353.7|8356.4|8353.6|8358.4|8355.6|8355.4|8352.6|49
1643118460000|2022-01-25 13:47:40|8355.6|8352.8|8354.4|8351.6|8356.4|8353.6|8353.4|8350.6|36
1643118470000|2022-01-25 13:47:50|8354.3|8351.5|8353.3|8350.5|8354.4|8351.6|8352.4|8349.6|22
1643118480000|2022-01-25 13:48:00|8353.4|8350.6|8354.4|8351.6|8355.4|8352.6|8352.3|8349.5|16
1643118490000|2022-01-25 13:48:10|8355.2|8352.4|8354.3|8351.5|8355.4|8352.6|8354.3|8351.5|12
1643118500000|2022-01-25 13:48:20|8354.4|8351.6|8353.4|8350.6|8355.3|8352.5|8353.4|8350.6|18
1643118510000|2022-01-25 13:48:30|8353.8|8351|8353.4|8350.6|8354.4|8351.6|8352.3|8349.5|14
1643118520000|2022-01-25 13:48:40|8353.3|8350.5|8353.4|8350.6|8353.4|8350.6|8352.3|8349.5|9
1643118530000|2022-01-25 13:48:50|8353.3|8350.5|8352.4|8349.6|8353.4|8350.6|8351.4|8348.6|17
1643118540000|2022-01-25 13:49:00|8352.3|8349.5|8353.4|8350.6|8355.3|8352.5|8352.3|8349.5|35
1643118550000|2022-01-25 13:49:10|8352.9|8350.1|8353.8|8351|8353.8|8351|8352.4|8349.6|15
1643118560000|2022-01-25 13:49:20|8353.9|8351.1|8354.4|8351.6|8355.7|8352.9|8353.4|8350.6|30
1643118570000|2022-01-25 13:49:30|8354.8|8352|8355.3|8352.5|8357.3|8354.5|8354.3|8351.5|66
1643118580000|2022-01-25 13:49:40|8354.8|8352|8355.3|8352.5|8356.2|8353.4|8354.3|8351.5|15
1643118590000|2022-01-25 13:49:50|8355.2|8352.4|8354.7|8351.9|8355.2|8352.4|8354.3|8351.5|5
1643118600000|2022-01-25 13:50:00|8354.3|8351.5|8346.3|8343.5|8355.3|8352.5|8346.3|8343.5|112
1643118610000|2022-01-25 13:50:10|8347.3|8344.5|8347.4|8344.6|8349.8|8347|8346.5|8343.7|142
1643118620000|2022-01-25 13:50:20|8347.3|8344.5|8347.4|8344.6|8348.3|8345.5|8343.4|8340.6|92
1643118630000|2022-01-25 13:50:30|8347.5|8344.7|8351.3|8348.5|8351.4|8348.6|8347.5|8344.7|31
1643118640000|2022-01-25 13:50:40|8350.4|8347.6|8349.4|8346.6|8351.4|8348.6|8348.5|8345.7|40
1643118650000|2022-01-25 13:50:50|8349.8|8347|8350.3|8347.5|8350.4|8347.6|8349.3|8346.5|15
1643118660000|2022-01-25 13:51:00|8351.1|8348.3|8354.4|8351.6|8355.4|8352.6|8350.5|8347.7|58
1643118670000|2022-01-25 13:51:10|8354.3|8351.5|8355.3|8352.5|8355.4|8352.6|8354.2|8351.4|45
1643118680000|2022-01-25 13:51:20|8354.4|8351.6|8353.3|8350.5|8355.3|8352.5|8353.3|8350.5|32
1643118690000|2022-01-25 13:51:30|8353.8|8351|8355.3|8352.5|8356.3|8353.5|8353.3|8350.5|16
1643118700000|2022-01-25 13:51:40|8354.9|8352.1|8352.4|8349.6|8355.3|8352.5|8352.3|8349.5|19
1643118710000|2022-01-25 13:51:50|8352.3|8349.5|8351.4|8348.6|8352.4|8349.6|8348.4|8345.6|30
1643118720000|2022-01-25 13:52:00|8351.3|8348.5|8354.4|8351.6|8354.4|8351.6|8349.9|8347.1|21
1643118730000|2022-01-25 13:52:10|8354.3|8351.5|8353.9|8351.1|8354.4|8351.6|8353.4|8350.6|15
1643118740000|2022-01-25 13:52:20|8353.8|8351|8350.4|8347.6|8353.8|8351|8350.4|8347.6|16
1643118750000|2022-01-25 13:52:30|8350.3|8347.5|8351.3|8348.5|8351.4|8348.6|8348.4|8345.6|41
1643118760000|2022-01-25 13:52:40|8351.4|8348.6|8351.4|8348.6|8352.9|8350.1|8350.4|8347.6|24
1643118770000|2022-01-25 13:52:50|8350.9|8348.1|8350.4|8347.6|8351.4|8348.6|8350.4|8347.6|6
1643118780000|2022-01-25 13:53:00|8351.2|8348.4|8355.9|8353.1|8356.3|8353.5|8351.2|8348.4|37
1643118790000|2022-01-25 13:53:10|8356.3|8353.5|8352.9|8350.1|8356.3|8353.5|8352.4|8349.6|82
1643118800000|2022-01-25 13:53:20|8353.3|8350.5|8352.4|8349.6|8353.9|8351.1|8352.4|8349.6|8
1643118810000|2022-01-25 13:53:30|8352.9|8350.1|8349.9|8347.1|8353.3|8350.5|8349.4|8346.6|25
1643118820000|2022-01-25 13:53:40|8349.5|8346.7|8346.9|8344.1|8350.3|8347.5|8346.8|8344|49
1643118830000|2022-01-25 13:53:50|8347.3|8344.5|8347.3|8344.5|8348.3|8345.5|8347.3|8344.5|7
1643118840000|2022-01-25 13:54:00|8347.4|8344.6|8350.4|8347.6|8350.4|8347.6|8347.3|8344.5|24
1643118850000|2022-01-25 13:54:10|8351.3|8348.5|8354.3|8351.5|8355.2|8352.4|8350.3|8347.5|27
1643118860000|2022-01-25 13:54:20|8354.4|8351.6|8353.9|8351.1|8354.4|8351.6|8352.8|8350|53
1643118870000|2022-01-25 13:54:30|8353.5|8350.7|8354.3|8351.5|8355.3|8352.5|8353.3|8350.5|15
1643118880000|2022-01-25 13:54:40|8353.8|8351|8353.9|8351.1|8355.3|8352.5|8353.4|8350.6|11
1643118890000|2022-01-25 13:54:50|8354.3|8351.5|8355.3|8352.5|8356.3|8353.5|8353.9|8351.1|24
1643118900000|2022-01-25 13:55:00|8355.4|8352.6|8355.9|8353.1|8356.4|8353.6|8355.3|8352.5|25
1643118910000|2022-01-25 13:55:10|8355.5|8352.7|8352.4|8349.6|8355.5|8352.7|8352.4|8349.6|55
1643118920000|2022-01-25 13:55:20|8353.3|8350.5|8352.5|8349.7|8353.4|8350.6|8351.9|8349.1|51
1643118930000|2022-01-25 13:55:30|8352.3|8349.5|8353|8350.2|8354.3|8351.5|8350.5|8347.7|111
1643118940000|2022-01-25 13:55:40|8352.6|8349.8|8354.5|8351.7|8354.5|8351.7|8351.5|8348.7|41
1643118950000|2022-01-25 13:55:50|8354.9|8352.1|8355.5|8352.7|8356.5|8353.7|8354.5|8351.7|59
1643118960000|2022-01-25 13:56:00|8355.9|8353.1|8360.4|8357.6|8360.4|8357.6|8355.9|8353.1|129
1643118970000|2022-01-25 13:56:10|8360.3|8357.5|8359.5|8356.7|8360.4|8357.6|8358.5|8355.7|31
1643118980000|2022-01-25 13:56:20|8359.9|8357.1|8360.4|8357.6|8360.5|8357.7|8359.5|8356.7|19
1643118990000|2022-01-25 13:56:30|8360.3|8357.5|8360.5|8357.7|8360.5|8357.7|8360.3|8357.5|18
1643119000000|2022-01-25 13:56:40|8362.1|8359.3|8361.9|8359.1|8363.5|8360.7|8360.5|8357.7|254
1643119010000|2022-01-25 13:56:50|8361.5|8358.7|8360.5|8357.7|8362.5|8359.7|8359.5|8356.7|90
1643119020000|2022-01-25 13:57:00|8360.6|8357.8|8362|8359.2|8363.4|8360.6|8360.6|8357.8|106
1643119030000|2022-01-25 13:57:10|8362.4|8359.6|8362.5|8359.7|8363.6|8360.8|8362.4|8359.6|43
1643119040000|2022-01-25 13:57:20|8362.4|8359.6|8360.5|8357.7|8362.5|8359.7|8360.5|8357.7|38
1643119050000|2022-01-25 13:57:30|8360.4|8357.6|8360.4|8357.6|8360.5|8357.7|8360.4|8357.6|5
1643119060000|2022-01-25 13:57:40|8359.4|8356.6|8359.5|8356.7|8360.9|8358.1|8359.3|8356.5|34
1643119070000|2022-01-25 13:57:50|8360.3|8357.5|8359.3|8356.5|8360.3|8357.5|8358.4|8355.6|84
1643119080000|2022-01-25 13:58:00|8359.4|8356.6|8361.5|8358.7|8361.5|8358.7|8359.4|8356.6|109
1643119090000|2022-01-25 13:58:10|8361.4|8358.6|8361.5|8358.7|8361.5|8358.7|8361.4|8358.6|40
1643119100000|2022-01-25 13:58:20|8361.4|8358.6|8359.9|8357.1|8361.5|8358.7|8359.6|8356.8|33
1643119110000|2022-01-25 13:58:30|8360.3|8357.5|8362.5|8359.7|8363.4|8360.6|8359.5|8356.7|64
1643119120000|2022-01-25 13:58:40|8362.4|8359.6|8359.4|8356.6|8362.4|8359.6|8356.5|8353.7|113
1643119130000|2022-01-25 13:58:50|8359.6|8356.8|8357.5|8354.7|8359.6|8356.8|8357.5|8354.7|49
1643119140000|2022-01-25 13:59:00|8357.9|8355.1|8358.5|8355.7|8360|8357.2|8357|8354.2|31
1643119150000|2022-01-25 13:59:10|8358.1|8355.3|8358.4|8355.6|8359.5|8356.7|8357.6|8354.8|27
1643119160000|2022-01-25 13:59:20|8358.5|8355.7|8360.4|8357.6|8360.4|8357.6|8358.5|8355.7|19
1643119170000|2022-01-25 13:59:30|8360.5|8357.7|8360.4|8357.6|8361.4|8358.6|8359.6|8356.8|27
1643119180000|2022-01-25 13:59:40|8360|8357.2|8359.5|8356.7|8361.5|8358.7|8359.4|8356.6|35
1643119190000|2022-01-25 13:59:50|8359.9|8357.1|8359.4|8356.6|8360.5|8357.7|8359.4|8356.6|95
1643119200000|2022-01-25 14:00:00|8358.6|8355.8|8360.3|8357.5|8360.5|8357.7|8355.4|8352.6|301
1643119210000|2022-01-25 14:00:10|8360.4|8357.6|8359.5|8356.7|8361.5|8358.7|8359.4|8356.6|108
1643119220000|2022-01-25 14:00:20|8359.4|8356.6|8367.3|8364.5|8368.3|8365.5|8359.4|8356.6|270
1643119230000|2022-01-25 14:00:30|8367.4|8364.6|8368.3|8365.5|8368.4|8365.6|8366.4|8363.6|88
1643119240000|2022-01-25 14:00:40|8367.9|8365.1|8367.3|8364.5|8368.3|8365.5|8366.3|8363.5|81
1643119250000|2022-01-25 14:00:50|8366.9|8364.1|8363.3|8360.5|8366.9|8364.1|8362.4|8359.6|93
1643119260000|2022-01-25 14:01:00|8363.7|8360.9|8361.3|8358.5|8363.9|8361.1|8359.4|8356.6|143
1643119270000|2022-01-25 14:01:10|8361.2|8358.4|8360.9|8358.1|8361.4|8358.6|8359.4|8356.6|87
1643119280000|2022-01-25 14:01:20|8361.3|8358.5|8360.3|8357.5|8361.3|8358.5|8360.3|8357.5|29
1643119290000|2022-01-25 14:01:30|8359.3|8356.5|8358.3|8355.5|8359.3|8356.5|8357.4|8354.6|73
1643119300000|2022-01-25 14:01:40|8358.4|8355.6|8359.3|8356.5|8359.3|8356.5|8357.4|8354.6|29
1643119310000|2022-01-25 14:01:50|8358.4|8355.6|8353.4|8350.6|8358.9|8356.1|8352.4|8349.6|93
1643119320000|2022-01-25 14:02:00|8354.3|8351.5|8353.3|8350.5|8354.4|8351.6|8351.5|8348.7|56
1643119330000|2022-01-25 14:02:10|8353.4|8350.6|8353.3|8350.5|8354.2|8351.4|8351.4|8348.6|138
1643119340000|2022-01-25 14:02:20|8353.4|8350.6|8352.4|8349.6|8354.3|8351.5|8350.4|8347.6|104
1643119350000|2022-01-25 14:02:30|8352.5|8349.7|8349.9|8347.1|8352.5|8349.7|8348.4|8345.6|93
1643119360000|2022-01-25 14:02:40|8349.5|8346.7|8348.5|8345.7|8350.9|8348.1|8347.5|8344.7|94
1643119370000|2022-01-25 14:02:50|8349.4|8346.6|8350.5|8347.7|8353.4|8350.6|8347.5|8344.7|116
1643119380000|2022-01-25 14:03:00|8351.3|8348.5|8354.4|8351.6|8354.4|8351.6|8351.3|8348.5|72
1643119390000|2022-01-25 14:03:10|8354.3|8351.5|8351.9|8349.1|8354.4|8351.6|8351.4|8348.6|41
1643119400000|2022-01-25 14:03:20|8351.4|8348.6|8350.5|8347.7|8352.4|8349.6|8349.5|8346.7|77
1643119410000|2022-01-25 14:03:30|8350|8347.2|8350.5|8347.7|8351.4|8348.6|8349.5|8346.7|49
1643119420000|2022-01-25 14:03:40|8349.6|8346.8|8352.5|8349.7|8352.5|8349.7|8349.6|8346.8|82
1643119430000|2022-01-25 14:03:50|8352.4|8349.6|8356.4|8353.6|8356.4|8353.6|8351.5|8348.7|71
1643119440000|2022-01-25 14:04:00|8357.3|8354.5|8358.4|8355.6|8359.6|8356.8|8355.5|8352.7|164
1643119450000|2022-01-25 14:04:10|8358.3|8355.5|8355.6|8352.8|8358.5|8355.7|8355.5|8352.7|57
1643119460000|2022-01-25 14:04:20|8356.4|8353.6|8357.5|8354.7|8357.5|8354.7|8356.4|8353.6|23
1643119470000|2022-01-25 14:04:30|8357.1|8354.3|8355.5|8352.7|8357.1|8354.3|8355.5|8352.7|42
1643119480000|2022-01-25 14:04:40|8355.6|8352.8|8355.5|8352.7|8355.6|8352.8|8354.5|8351.7|24
1643119490000|2022-01-25 14:04:50|8357.4|8354.6|8353.6|8350.8|8358.4|8355.6|8353.6|8350.8|376
1643119500000|2022-01-25 14:05:00|8354.4|8351.6|8352.5|8349.7|8354.6|8351.8|8351.1|8348.3|115
1643119510000|2022-01-25 14:05:10|8352|8349.2|8348.6|8345.8|8352|8349.2|8348.6|8345.8|127
1643119520000|2022-01-25 14:05:20|8349|8346.2|8353.5|8350.7|8353.5|8350.7|8348.6|8345.8|91
1643119530000|2022-01-25 14:05:30|8352.7|8349.9|8354.1|8351.3|8357|8354.2|8352.5|8349.7|46
1643119540000|2022-01-25 14:05:40|8354.5|8351.7|8353.5|8350.7|8354.5|8351.7|8352.5|8349.7|33
1643119550000|2022-01-25 14:05:50|8355.6|8352.8|8355.5|8352.7|8356.5|8353.7|8355|8352.2|61
1643119560000|2022-01-25 14:06:00|8355.6|8352.8|8355.5|8352.7|8356.5|8353.7|8354.5|8351.7|33
1643119570000|2022-01-25 14:06:10|8354.7|8351.9|8351.1|8348.3|8354.7|8351.9|8351.1|8348.3|63
1643119580000|2022-01-25 14:06:20|8350.6|8347.8|8349.5|8346.7|8350.6|8347.8|8348.6|8345.8|64
1643119590000|2022-01-25 14:06:30|8348.7|8345.9|8348.6|8345.8|8349.6|8346.8|8347.6|8344.8|115
1643119600000|2022-01-25 14:06:40|8349|8346.2|8351.5|8348.7|8353.4|8350.6|8348.5|8345.7|169
1643119610000|2022-01-25 14:06:50|8351.1|8348.3|8349.5|8346.7|8351.5|8348.7|8349.5|8346.7|17
1643119620000|2022-01-25 14:07:00|8349.1|8346.3|8351.5|8348.7|8352.5|8349.7|8349.1|8346.3|31
1643119630000|2022-01-25 14:07:10|8351.4|8348.6|8351.1|8348.3|8351.5|8348.7|8349.5|8346.7|32
1643119640000|2022-01-25 14:07:20|8350.6|8347.8|8351.8|8349|8353.5|8350.7|8350.6|8347.8|59
1643119650000|2022-01-25 14:07:30|8352.1|8349.3|8354.5|8351.7|8354.5|8351.7|8351.6|8348.8|36
1643119660000|2022-01-25 14:07:40|8354.9|8352.1|8358.5|8355.7|8358.5|8355.7|8354.9|8352.1|78
1643119670000|2022-01-25 14:07:50|8358.6|8355.8|8359.6|8356.8|8359.6|8356.8|8358.5|8355.7|89
1643119680000|2022-01-25 14:08:00|8359.5|8356.7|8358.6|8355.8|8359.6|8356.8|8357.5|8354.7|38
1643119690000|2022-01-25 14:08:10|8358.5|8355.7|8355.6|8352.8|8358.6|8355.8|8355.4|8352.6|26
1643119700000|2022-01-25 14:08:20|8355.5|8352.7|8355.6|8352.8|8356.6|8353.8|8354.6|8351.8|43
1643119710000|2022-01-25 14:08:30|8356.4|8353.6|8356.5|8353.7|8356.6|8353.8|8355.6|8352.8|21
1643119720000|2022-01-25 14:08:40|8356.6|8353.8|8349.6|8346.8|8356.6|8353.8|8349.5|8346.7|172
1643119730000|2022-01-25 14:08:50|8350.4|8347.6|8347.5|8344.7|8350.4|8347.6|8347.5|8344.7|136
1643119740000|2022-01-25 14:09:00|8347.6|8344.8|8349.5|8346.7|8352.5|8349.7|8347.6|8344.8|100
1643119750000|2022-01-25 14:09:10|8350.5|8347.7|8349.5|8346.7|8350.5|8347.7|8349.1|8346.3|25
1643119760000|2022-01-25 14:09:20|8348.6|8345.8|8346.6|8343.8|8349.4|8346.6|8345.6|8342.8|98
1643119770000|2022-01-25 14:09:30|8347.5|8344.7|8349.5|8346.7|8351.5|8348.7|8347.5|8344.7|65
1643119780000|2022-01-25 14:09:40|8349.1|8346.3|8351.1|8348.3|8351.5|8348.7|8348.5|8345.7|54
1643119790000|2022-01-25 14:09:50|8351.5|8348.7|8349.6|8346.8|8352.5|8349.7|8349.6|8346.8|13
1643119800000|2022-01-25 14:10:00|8350.5|8347.7|8349.7|8346.9|8353.5|8350.7|8348.7|8345.9|168
1643119810000|2022-01-25 14:10:10|8349.6|8346.8|8349.1|8346.3|8349.7|8346.9|8348.7|8345.9|28
1643119820000|2022-01-25 14:10:20|8349.5|8346.7|8351.6|8348.8|8351.6|8348.8|8347.6|8344.8|580
1643119830000|2022-01-25 14:10:30|8351.2|8348.4|8344.8|8342|8351.2|8348.4|8344|8341.2|308
1643119840000|2022-01-25 14:10:40|8344.9|8342.1|8345.8|8343|8346.8|8344|8344.9|8342.1|85
1643119850000|2022-01-25 14:10:50|8343|8340.2|8340.9|8338.1|8343.8|8341|8340.8|8338|188
1643119860000|2022-01-25 14:11:00|8340.4|8337.6|8338.9|8336.1|8340.9|8338.1|8337|8334.2|165
1643119870000|2022-01-25 14:11:10|8339|8336.2|8336.9|8334.1|8339|8336.2|8335.9|8333.1|106
1643119880000|2022-01-25 14:11:20|8336.8|8334|8335.1|8332.3|8336.9|8334.1|8334|8331.2|548
1643119890000|2022-01-25 14:11:30|8335|8332.2|8335|8332.2|8335.1|8332.3|8333.2|8330.4|90
1643119900000|2022-01-25 14:11:40|8334.5|8331.7|8334|8331.2|8335|8332.2|8331.6|8328.8|215
1643119910000|2022-01-25 14:11:50|8333|8330.2|8331.1|8328.3|8333|8330.2|8331|8328.2|62
1643119920000|2022-01-25 14:12:00|8332|8329.2|8333.9|8331.1|8335.4|8332.6|8331.1|8328.3|239
1643119930000|2022-01-25 14:12:10|8334.9|8332.1|8334.5|8331.7|8335|8332.2|8333.5|8330.7|43
1643119940000|2022-01-25 14:12:20|8334.1|8331.3|8334|8331.2|8335.1|8332.3|8333|8330.2|75
1643119950000|2022-01-25 14:12:30|8333.6|8330.8|8332.1|8329.3|8336.1|8333.3|8332.1|8329.3|91
1643119960000|2022-01-25 14:12:40|8332.2|8329.4|8332.6|8329.8|8334|8331.2|8332|8329.2|30
1643119970000|2022-01-25 14:12:50|8333|8330.2|8334.1|8331.3|8335|8332.2|8332.1|8329.3|93
1643119980000|2022-01-25 14:13:00|8333.1|8330.3|8332.7|8329.9|8335.1|8332.3|8332.1|8329.3|94
1643119990000|2022-01-25 14:13:10|8333.1|8330.3|8334.1|8331.3|8334.2|8331.4|8332.1|8329.3|33
1643120000000|2022-01-25 14:13:20|8333.7|8330.9|8337.1|8334.3|8338.1|8335.3|8333.2|8330.4|52
1643120010000|2022-01-25 14:13:30|8337|8334.2|8336.5|8333.7|8337.1|8334.3|8335.6|8332.8|38
1643120020000|2022-01-25 14:13:40|8336.1|8333.3|8334.1|8331.3|8337|8334.2|8334.1|8331.3|16
1643120030000|2022-01-25 14:13:50|8334.9|8332.1|8336|8333.2|8336|8333.2|8334.1|8331.3|36
1643120040000|2022-01-25 14:14:00|8335.1|8332.3|8337.1|8334.3|8339|8336.2|8334.2|8331.4|39
1643120050000|2022-01-25 14:14:10|8337|8334.2|8334.1|8331.3|8337.1|8334.3|8334|8331.2|36
1643120060000|2022-01-25 14:14:20|8333.7|8330.9|8335.1|8332.3|8335.1|8332.3|8333.1|8330.3|39
1643120070000|2022-01-25 14:14:30|8335.9|8333.1|8342.1|8339.3|8344|8341.2|8335.9|8333.1|76
1643120080000|2022-01-25 14:14:40|8342|8339.2|8343|8340.2|8343.1|8340.3|8341.5|8338.7|19
1643120090000|2022-01-25 14:14:50|8342.6|8339.8|8343|8340.2|8344.1|8341.3|8342.5|8339.7|29
1643120100000|2022-01-25 14:15:00|8343.1|8340.3|8344|8341.2|8348|8345.2|8343|8340.2|201
1643120110000|2022-01-25 14:15:10|8343.9|8341.1|8343|8340.2|8344.9|8342.1|8343|8340.2|32
1643120120000|2022-01-25 14:15:20|8342.2|8339.4|8345|8342.2|8346|8343.2|8341.9|8339.1|74
1643120130000|2022-01-25 14:15:30|8345.4|8342.6|8343.9|8341.1|8346|8343.2|8343.9|8341.1|19
1643120140000|2022-01-25 14:15:40|8343.1|8340.3|8343|8340.2|8343.9|8341.1|8342.1|8339.3|49
1643120150000|2022-01-25 14:15:50|8342.9|8340.1|8341.1|8338.3|8342.9|8340.1|8340.5|8337.7|48
1643120160000|2022-01-25 14:16:00|8340.6|8337.8|8339.5|8336.7|8342.1|8339.3|8339.1|8336.3|32
1643120170000|2022-01-25 14:16:10|8339.1|8336.3|8339.9|8337.1|8340.1|8337.3|8337.1|8334.3|57
1643120180000|2022-01-25 14:16:20|8340.1|8337.3|8338.1|8335.3|8340.1|8337.3|8338.1|8335.3|25
1643120190000|2022-01-25 14:16:30|8337.9|8335.1|8337.1|8334.3|8339.1|8336.3|8335.9|8333.1|57
1643120200000|2022-01-25 14:16:40|8336.3|8333.5|8333.5|8330.7|8337.1|8334.3|8332.2|8329.4|110
1643120210000|2022-01-25 14:16:50|8333.6|8330.8|8338.9|8336.1|8338.9|8336.1|8331.1|8328.3|270
1643120220000|2022-01-25 14:17:00|8339.1|8336.3|8338.1|8335.3|8339.1|8336.3|8334.5|8331.7|235
1643120230000|2022-01-25 14:17:10|8338.9|8336.1|8339.1|8336.3|8341|8338.2|8337.1|8334.3|70
1643120240000|2022-01-25 14:17:20|8339.9|8337.1|8337|8334.2|8340.1|8337.3|8336.1|8333.3|36
1643120250000|2022-01-25 14:17:30|8336.6|8333.8|8339.1|8336.3|8339.2|8336.4|8336.1|8333.3|36
1643120260000|2022-01-25 14:17:40|8339|8336.2|8341.5|8338.7|8343.1|8340.3|8338.2|8335.4|73
1643120270000|2022-01-25 14:17:50|8341.9|8339.1|8341.1|8338.3|8342.1|8339.3|8341|8338.2|23
1643120280000|2022-01-25 14:18:00|8341.2|8338.4|8346.5|8343.7|8347.1|8344.3|8340.2|8337.4|143
1643120290000|2022-01-25 14:18:10|8346.9|8344.1|8347.1|8344.3|8347.1|8344.3|8346.1|8343.3|34
1643120300000|2022-01-25 14:18:20|8347.9|8345.1|8349.1|8346.3|8349.1|8346.3|8347.9|8345.1|54
1643120310000|2022-01-25 14:18:30|8348.1|8345.3|8350.5|8347.7|8350.5|8347.7|8347.3|8344.5|145
1643120320000|2022-01-25 14:18:40|8351|8348.2|8351.1|8348.3|8353.1|8350.3|8351|8348.2|108
1643120330000|2022-01-25 14:18:50|8351.2|8348.4|8347.2|8344.4|8352.1|8349.3|8346.1|8343.3|290
1643120340000|2022-01-25 14:19:00|8347.1|8344.3|8344.1|8341.3|8348.1|8345.3|8343.2|8340.4|63
1643120350000|2022-01-25 14:19:10|8343.7|8340.9|8346.1|8343.3|8347.1|8344.3|8343.7|8340.9|15
1643120360000|2022-01-25 14:19:20|8345.7|8342.9|8345.2|8342.4|8347.1|8344.3|8345.2|8342.4|34
1643120370000|2022-01-25 14:19:30|8345.1|8342.3|8345.2|8342.4|8347.1|8344.3|8345.1|8342.3|25
1643120380000|2022-01-25 14:19:40|8345.1|8342.3|8345.1|8342.3|8346.2|8343.4|8344.7|8341.9|45
1643120390000|2022-01-25 14:19:50|8345.2|8342.4|8345.1|8342.3|8346.1|8343.3|8343.2|8340.4|135
1643120400000|2022-01-25 14:20:00|8344.3|8341.5|8343.1|8340.3|8345.1|8342.3|8343.1|8340.3|66
1643120410000|2022-01-25 14:20:10|8344.1|8341.3|8343.3|8340.5|8344.2|8341.4|8341.2|8338.4|79
1643120420000|2022-01-25 14:20:20|8343.7|8340.9|8340.1|8337.3|8344.1|8341.3|8340.1|8337.3|70
1643120430000|2022-01-25 14:20:30|8340.2|8337.4|8343.1|8340.3|8344.1|8341.3|8340.1|8337.3|67
1643120440000|2022-01-25 14:20:40|8342.1|8339.3|8341.1|8338.3|8343.1|8340.3|8341.1|8338.3|38
1643120450000|2022-01-25 14:20:50|8341|8338.2|8340.2|8337.4|8342|8339.2|8340.1|8337.3|42
1643120460000|2022-01-25 14:21:00|8340.1|8337.3|8338.2|8335.4|8340.2|8337.4|8336.2|8333.4|114
1643120470000|2022-01-25 14:21:10|8338.1|8335.3|8339.2|8336.4|8340.6|8337.8|8337.7|8334.9|40
1643120480000|2022-01-25 14:21:20|8339.1|8336.3|8338.1|8335.3|8339.2|8336.4|8338.1|8335.3|23
1643120490000|2022-01-25 14:21:30|8337.1|8334.3|8337.1|8334.3|8339|8336.2|8336.2|8333.4|50
1643120500000|2022-01-25 14:21:40|8337.2|8334.4|8343.1|8340.3|8343.2|8340.4|8337.2|8334.4|69
1643120510000|2022-01-25 14:21:50|8343.2|8340.4|8342.2|8339.4|8343.2|8340.4|8342.1|8339.3|15
1643120520000|2022-01-25 14:22:00|8342.1|8339.3|8344.2|8341.4|8345.1|8342.3|8342.1|8339.1|121
1643120530000|2022-01-25 14:22:10|8344.6|8341.8|8340.3|8337.5|8345.1|8342.3|8340.2|8337.4|373
1643120540000|2022-01-25 14:22:20|8340.8|8338|8344.2|8341.4|8345.1|8342.3|8340.3|8337.5|155
1643120550000|2022-01-25 14:22:30|8344.1|8341.3|8345.1|8342.3|8345.1|8342.3|8341.2|8338.4|104
1643120560000|2022-01-25 14:22:40|8344.7|8341.9|8344.1|8341.3|8346.2|8343.4|8343.3|8340.5|73
1643120570000|2022-01-25 14:22:50|8344.2|8341.4|8340.2|8337.4|8344.3|8341.5|8340.2|8337.4|79
1643120580000|2022-01-25 14:23:00|8339.4|8336.6|8335.3|8332.5|8341.1|8338.3|8334.2|8331.4|82
1643120590000|2022-01-25 14:23:10|8335.7|8332.9|8333.2|8330.4|8336.1|8333.3|8332.2|8329.4|166
1643120600000|2022-01-25 14:23:20|8332.8|8330|8332.3|8329.5|8334.2|8331.4|8331.3|8328.5|39
1643120610000|2022-01-25 14:23:30|8333.1|8330.3|8333.2|8330.4|8335.3|8332.5|8333.1|8330.3|169
1643120620000|2022-01-25 14:23:40|8333.7|8330.9|8333|8330.2|8333.7|8330.9|8332.1|8329.3|53
1643120630000|2022-01-25 14:23:50|8333.1|8330.3|8329.2|8326.4|8333.2|8330.4|8328.2|8325.4|143
1643120640000|2022-01-25 14:24:00|8329.3|8326.5|8328.2|8325.4|8330.1|8327.3|8326.4|8323.6|164
1643120650000|2022-01-25 14:24:10|8328.3|8325.5|8325.3|8322.5|8328.3|8325.5|8325.2|8322.4|82
1643120660000|2022-01-25 14:24:20|8324.9|8322.1|8323.4|8320.6|8325.3|8322.5|8320.3|8317.5|447
1643120670000|2022-01-25 14:24:30|8323.8|8321|8319.5|8316.7|8325.3|8322.5|8318.5|8315.7|1980
1643120680000|2022-01-25 14:24:40|8319.6|8316.8|8325.4|8322.6|8325.4|8322.6|8319.5|8316.7|170
1643120690000|2022-01-25 14:24:50|8324.5|8321.7|8322.9|8320.1|8325.3|8322.5|8322.5|8319.7|197
1643120700000|2022-01-25 14:25:00|8322.5|8319.7|8319.5|8316.7|8322.5|8319.7|8318.6|8315.8|88
1643120710000|2022-01-25 14:25:10|8318.8|8316|8314.6|8311.8|8319.5|8316.7|8314.5|8311.7|398
1643120720000|2022-01-25 14:25:20|8314.5|8311.7|8316.5|8313.7|8317.4|8314.6|8313|8310.2|319
1643120730000|2022-01-25 14:25:30|8316.1|8313.3|8318.6|8315.8|8319.6|8316.8|8315.6|8312.8|208
1643120740000|2022-01-25 14:25:40|8318.5|8315.7|8316.5|8313.7|8319.5|8316.7|8316.1|8313.3|133
1643120750000|2022-01-25 14:25:50|8316.1|8313.3|8314.5|8311.7|8317.5|8314.7|8314.1|8311.3|217
1643120760000|2022-01-25 14:26:00|8314.6|8311.8|8316.6|8313.8|8318.6|8315.8|8314.6|8311.8|330
1643120770000|2022-01-25 14:26:10|8316.5|8313.7|8316.6|8313.8|8317.5|8314.7|8315.6|8312.8|53
1643120780000|2022-01-25 14:26:20|8315.6|8312.8|8313.6|8310.8|8316.6|8313.8|8312.6|8309.8|167
1643120790000|2022-01-25 14:26:30|8313.8|8311|8311.6|8308.8|8313.8|8311|8310.1|8307.3|203
1643120800000|2022-01-25 14:26:40|8311.7|8308.9|8308.7|8305.9|8312.6|8309.8|8308|8305.2|161
1643120810000|2022-01-25 14:26:50|8309.5|8306.7|8308.7|8305.9|8309.9|8307.1|8308.7|8305.9|57
1643120820000|2022-01-25 14:27:00|8309.7|8306.9|8307.7|8304.9|8309.7|8306.9|8307.7|8304.9|69
1643120830000|2022-01-25 14:27:10|8307|8304.2|8307.9|8305.1|8309.2|8306.4|8305.7|8302.9|99
1643120840000|2022-01-25 14:27:20|8307.7|8304.9|8310.7|8307.9|8310.9|8308.1|8307.7|8304.9|145
1643120850000|2022-01-25 14:27:30|8311.1|8308.3|8310.7|8307.9|8312.2|8309.4|8309.7|8306.9|91
1643120860000|2022-01-25 14:27:40|8310.9|8308.1|8311.6|8308.8|8314.6|8311.8|8309.7|8306.9|356
1643120870000|2022-01-25 14:27:50|8312.5|8309.7|8314.5|8311.7|8314.5|8311.7|8309.9|8307.1|466
1643120880000|2022-01-25 14:28:00|8314.1|8311.3|8311.6|8308.8|8314.5|8311.7|8310.6|8307.8|143
1643120890000|2022-01-25 14:28:10|8312.6|8309.8|8313.5|8310.7|8314.6|8311.8|8311.7|8308.9|122
1643120900000|2022-01-25 14:28:20|8313.6|8310.8|8313.5|8310.7|8314.5|8311.7|8312.5|8309.7|70
1643120910000|2022-01-25 14:28:30|8312.7|8309.9|8312.5|8309.7|8313.5|8310.7|8311.6|8308.8|49
1643120920000|2022-01-25 14:28:40|8311.6|8308.8|8321.5|8318.7|8321.5|8318.7|8311.6|8308.8|158
1643120930000|2022-01-25 14:28:50|8322.3|8319.5|8321|8318.2|8322.4|8319.6|8320.5|8317.7|116
1643120940000|2022-01-25 14:29:00|8320.6|8317.8|8323.9|8321.1|8324.5|8321.7|8320.5|8317.7|165
1643120950000|2022-01-25 14:29:10|8324.4|8321.6|8324.4|8321.6|8326.3|8323.5|8323.4|8320.6|174
1643120960000|2022-01-25 14:29:20|8325.3|8322.5|8325.4|8322.6|8329.3|8326.5|8325.3|8322.5|83
1643120970000|2022-01-25 14:29:30|8325.3|8322.5|8327.4|8324.6|8327.4|8324.6|8324.4|8321.6|59
1643120980000|2022-01-25 14:29:40|8327.3|8324.5|8325.3|8322.5|8329.3|8326.5|8325.3|8322.5|88
1643120990000|2022-01-25 14:29:50|8324.5|8321.7|8323.4|8320.6|8325.4|8322.6|8322.4|8319.6|132
1643121000000|2022-01-25 14:30:00|8324.2|8321.4|8326.3|8323.5|8328.4|8325.6|8323.4|8320.6|114
1643121010000|2022-01-25 14:30:10|8326.9|8324.1|8321.3|8318.5|8327.3|8324.5|8320.4|8317.6|227
1643121020000|2022-01-25 14:30:20|8320.9|8318.1|8323.5|8320.7|8325.5|8322.7|8320.9|8318.1|161
1643121030000|2022-01-25 14:30:30|8323.4|8320.6|8326.4|8323.6|8328.3|8325.5|8320.4|8317.6|134
1643121040000|2022-01-25 14:30:40|8326.8|8324|8336.3|8333.5|8338.3|8335.5|8326.4|8323.6|228
1643121050000|2022-01-25 14:30:50|8335.9|8333.1|8333.3|8330.5|8336.4|8333.6|8332.6|8329.8|127
1643121060000|2022-01-25 14:31:00|8333.4|8330.6|8342.3|8339.5|8345.3|8342.5|8333.4|8330.6|254
1643121070000|2022-01-25 14:31:10|8342.4|8339.6|8351.3|8348.5|8353.3|8350.5|8342.3|8339.5|295
1643121080000|2022-01-25 14:31:20|8351.8|8349|8350.3|8347.5|8352.3|8349.5|8348.4|8345.6|165
1643121090000|2022-01-25 14:31:30|8349.9|8347.1|8347.4|8344.6|8352.2|8349.4|8346.3|8343.5|236
1643121100000|2022-01-25 14:31:40|8348.2|8345.4|8351.1|8348.3|8352.1|8349.3|8346.2|8343.4|389
1643121110000|2022-01-25 14:31:50|8351.6|8348.8|8352.1|8349.3|8354.1|8351.3|8351.1|8348.3|195
1643121120000|2022-01-25 14:32:00|8352|8349.2|8364.1|8361.3|8366.2|8363.4|8352|8349.2|509
1643121130000|2022-01-25 14:32:10|8363.7|8360.9|8358|8355.2|8363.7|8360.9|8355.2|8352.4|183
1643121140000|2022-01-25 14:32:20|8358.1|8355.3|8353.7|8350.9|8358.6|8355.8|8353.1|8350.3|130
1643121150000|2022-01-25 14:32:30|8353.3|8350.5|8345.2|8342.4|8354.2|8351.4|8345.1|8342.3|282
1643121160000|2022-01-25 14:32:40|8345.1|8342.3|8342.2|8339.4|8345.2|8342.4|8341.1|8338.3|255
1643121170000|2022-01-25 14:32:50|8342.1|8339.3|8340.3|8337.5|8346.2|8343.4|8340.1|8337.3|179
1643121180000|2022-01-25 14:33:00|8340.2|8337.4|8343.1|8340.3|8346.1|8343.3|8340.1|8337.3|152
1643121190000|2022-01-25 14:33:10|8342.7|8339.9|8346.1|8343.3|8346.1|8343.3|8341.1|8338.3|168
1643121200000|2022-01-25 14:33:20|8345.1|8342.3|8347|8344.2|8348.1|8345.3|8342.1|8339.3|141
1643121210000|2022-01-25 14:33:30|8347.1|8344.3|8348.1|8345.3|8350.1|8347.3|8344.2|8341.4|151
1643121220000|2022-01-25 14:33:40|8347.6|8344.8|8349.1|8346.3|8350.2|8347.4|8347.1|8344.3|62
1643121230000|2022-01-25 14:33:50|8348.6|8345.8|8350.7|8347.9|8353.1|8350.3|8348.1|8345.3|95
1643121240000|2022-01-25 14:34:00|8350.6|8347.8|8345.1|8342.3|8350.6|8347.8|8342.1|8339.3|149
1643121250000|2022-01-25 14:34:10|8345.7|8342.9|8339.2|8336.4|8345.7|8342.9|8336.2|8333.4|178
1643121260000|2022-01-25 14:34:20|8338.7|8335.9|8342.1|8339.3|8346|8343.2|8337.2|8334.4|99
1643121270000|2022-01-25 14:34:30|8341.3|8338.5|8340.6|8337.8|8342.6|8339.8|8337.1|8334.3|102
1643121280000|2022-01-25 14:34:40|8341|8338.2|8341.1|8338.3|8342.1|8339.3|8339.3|8336.5|77
1643121290000|2022-01-25 14:34:50|8342.1|8339.3|8335.7|8332.9|8346|8343.2|8335.1|8332.3|80
1643121300000|2022-01-25 14:35:00|8336.1|8333.3|8328.1|8325.3|8337.1|8334.3|8325.1|8322.3|259
1643121310000|2022-01-25 14:35:10|8327.7|8324.9|8327.4|8324.6|8331.1|8328.3|8327.4|8324.6|132
1643121320000|2022-01-25 14:35:20|8327.3|8324.5|8330.7|8327.9|8333.1|8330.3|8326.3|8323.5|112
1643121330000|2022-01-25 14:35:30|8331.1|8328.3|8329.7|8326.9|8334.1|8331.3|8329.2|8326.4|58
1643121340000|2022-01-25 14:35:40|8330.1|8327.3|8330.1|8327.3|8332.1|8329.3|8328.2|8325.4|41
1643121350000|2022-01-25 14:35:50|8331|8328.2|8333|8330.2|8334.9|8332.1|8330.1|8327.3|78
1643121360000|2022-01-25 14:36:00|8333.1|8330.3|8341.1|8338.3|8341.1|8338.3|8332.1|8329.3|145
1643121370000|2022-01-25 14:36:10|8341.2|8338.4|8344.5|8341.7|8347.1|8344.3|8341.2|8338.4|173
1643121380000|2022-01-25 14:36:20|8344.1|8341.3|8341|8338.2|8347.5|8344.7|8340.1|8337.3|190
1643121390000|2022-01-25 14:36:30|8340.2|8337.4|8343|8340.2|8344|8341.2|8336.7|8333.9|140
1643121400000|2022-01-25 14:36:40|8342.8|8340|8343.8|8341|8343.8|8341|8340.5|8337.7|68
1643121410000|2022-01-25 14:36:50|8343.5|8340.7|8346.8|8344|8347.7|8344.9|8340.8|8338|80
1643121420000|2022-01-25 14:37:00|8347.5|8344.7|8355.8|8353|8355.8|8353|8347|8344.2|220
1643121430000|2022-01-25 14:37:10|8356.7|8353.9|8361.5|8358.7|8363.7|8360.9|8355.8|8353|373
1643121440000|2022-01-25 14:37:20|8361.8|8359|8362.3|8359.5|8363.7|8360.9|8360.8|8358|165
1643121450000|2022-01-25 14:37:30|8361.7|8358.9|8372.8|8370|8375.3|8372.5|8361.3|8358.5|468
1643121460000|2022-01-25 14:37:40|8372.7|8369.9|8371.8|8369|8373.8|8371|8370.7|8367.9|178
1643121470000|2022-01-25 14:37:50|8372.3|8369.5|8365.8|8363|8374|8371.2|8365|8362.2|162
1643121480000|2022-01-25 14:38:00|8365|8362.2|8362|8359.2|8366|8363.2|8361.6|8358.8|164
1643121490000|2022-01-25 14:38:10|8361.8|8359|8367.8|8365|8370|8367.2|8361|8358.2|171
1643121500000|2022-01-25 14:38:20|8368.7|8365.9|8368|8365.2|8369.8|8367|8366.8|8364|133
1643121510000|2022-01-25 14:38:30|8368.6|8365.8|8364|8361.2|8370.8|8368|8363|8360.2|121
1643121520000|2022-01-25 14:38:40|8364.3|8361.5|8365.5|8362.7|8366|8363.2|8361.1|8358.3|81
1643121530000|2022-01-25 14:38:50|8365.1|8362.3|8363|8360.2|8366.8|8364|8361.8|8359|79
1643121540000|2022-01-25 14:39:00|8362.5|8359.7|8362.8|8360|8362.8|8360|8359|8356.2|158
1643121550000|2022-01-25 14:39:10|8362|8359.2|8358.5|8355.7|8362.5|8359.7|8357.5|8354.7|66
1643121560000|2022-01-25 14:39:20|8357.8|8355|8359.8|8357|8362.1|8359.3|8356|8353.2|98
1643121570000|2022-01-25 14:39:30|8360.1|8357.3|8365.8|8363|8365.8|8363|8359|8356.2|112
1643121580000|2022-01-25 14:39:40|8365.3|8362.5|8365.8|8363|8368.7|8365.9|8364.7|8361.9|166
1643121590000|2022-01-25 14:39:50|8366.8|8364|8363.6|8360.8|8367.8|8365|8361.8|8359|86
1643121600000|2022-01-25 14:40:00|8363.8|8361|8366.1|8363.3|8366.8|8364|8361.8|8359|130
1643121610000|2022-01-25 14:40:10|8365.8|8363|8370.7|8367.9|8371.8|8369|8363.8|8361|140
1643121620000|2022-01-25 14:40:20|8370.8|8368|8365.5|8362.7|8370.8|8368|8365|8362.2|95
1643121630000|2022-01-25 14:40:30|8365.8|8363|8359.5|8356.7|8366.8|8364|8357.3|8354.5|232
1643121640000|2022-01-25 14:40:40|8359.8|8357|8356.1|8353.3|8359.8|8357|8354.1|8351.3|138
1643121650000|2022-01-25 14:40:50|8357|8354.2|8354|8351.2|8358.8|8356|8350.1|8347.3|286
1643121660000|2022-01-25 14:41:00|8354.3|8351.5|8339.5|8336.7|8354.7|8351.9|8339.3|8336.5|352
1643121670000|2022-01-25 14:41:10|8339.8|8337|8345.8|8343|8347|8344.2|8339|8336.2|130
1643121680000|2022-01-25 14:41:20|8346|8343.2|8348|8345.2|8350.8|8348|8344.8|8342|90
1643121690000|2022-01-25 14:41:30|8347.8|8345|8344.8|8342|8349|8346.2|8341.9|8339.1|167
1643121700000|2022-01-25 14:41:40|8343.9|8341.1|8343.4|8340.6|8344.8|8342|8340.4|8337.6|114
1643121710000|2022-01-25 14:41:50|8343.1|8340.3|8345.8|8343|8346.8|8344|8342.4|8339.6|61
1643121720000|2022-01-25 14:42:00|8345.3|8342.5|8348.7|8345.9|8352.8|8350|8344.9|8342.1|129
1643121730000|2022-01-25 14:42:10|8347.9|8345.1|8352.8|8350|8354.8|8352|8347.7|8344.9|146
1643121740000|2022-01-25 14:42:20|8353.6|8350.8|8352.8|8350|8355.7|8352.9|8352.8|8350|64
1643121750000|2022-01-25 14:42:30|8353.2|8350.4|8342.8|8340|8354.9|8352.1|8342.8|8340|109
1643121760000|2022-01-25 14:42:40|8342.7|8339.9|8341.9|8339.1|8342.8|8340|8337.1|8334.3|136
1643121770000|2022-01-25 14:42:50|8341.8|8339|8344.6|8341.8|8345.6|8342.8|8339.9|8337.1|493
1643121780000|2022-01-25 14:43:00|8345|8342.2|8341.8|8339|8349.2|8346.4|8341.1|8338.3|121
1643121790000|2022-01-25 14:43:10|8341.7|8338.9|8342.6|8339.8|8344.5|8341.7|8339.7|8336.9|205
1643121800000|2022-01-25 14:43:20|8342.7|8339.9|8341.7|8338.9|8345.7|8342.9|8341.2|8338.4|34
1643121810000|2022-01-25 14:43:30|8342.1|8339.3|8343.6|8340.8|8344.7|8341.9|8340.8|8338|34
1643121820000|2022-01-25 14:43:40|8342.7|8339.9|8347.1|8344.3|8349|8346.2|8341.7|8338.9|202
1643121830000|2022-01-25 14:43:50|8346.7|8343.9|8345.1|8342.3|8347.6|8344.8|8342.6|8339.8|86
1643121840000|2022-01-25 14:44:00|8345.5|8342.7|8340.6|8337.8|8345.6|8342.8|8337.6|8334.8|159
1643121850000|2022-01-25 14:44:10|8340.7|8337.9|8342.6|8339.8|8345.6|8342.8|8339.6|8336.8|68
1643121860000|2022-01-25 14:44:20|8343.4|8340.6|8343.6|8340.8|8346.6|8343.8|8343.2|8340.4|145
1643121870000|2022-01-25 14:44:30|8342.6|8339.8|8344.6|8341.8|8345.6|8342.8|8339.7|8336.9|793
1643121880000|2022-01-25 14:44:40|8344.5|8341.7|8345.5|8342.7|8345.5|8342.7|8343.5|8340.7|126
1643121890000|2022-01-25 14:44:50|8346.3|8343.5|8349.4|8346.6|8353.4|8350.6|8343.9|8341.1|355
1643121900000|2022-01-25 14:45:00|8349|8346.2|8348.4|8345.6|8349.4|8346.6|8344.4|8341.6|215
1643121910000|2022-01-25 14:45:10|8348.5|8345.7|8350.4|8347.6|8351.8|8349|8345.5|8342.7|131
1643121920000|2022-01-25 14:45:20|8350.5|8347.7|8352.4|8349.6|8354.5|8351.7|8349.4|8346.6|151
1643121930000|2022-01-25 14:45:30|8352.8|8350|8346.4|8343.6|8353.4|8350.6|8343.5|8340.7|123
1643121940000|2022-01-25 14:45:40|8346.8|8344|8347.4|8344.6|8350.4|8347.6|8345|8342.2|113
1643121950000|2022-01-25 14:45:50|8347.8|8345|8346.3|8343.5|8353.3|8350.5|8345.5|8342.7|251
1643121960000|2022-01-25 14:46:00|8345.8|8343|8346.3|8343.5|8349.2|8346.4|8343.4|8340.6|187
1643121970000|2022-01-25 14:46:10|8346.2|8343.4|8349.2|8346.4|8350.2|8347.4|8346.2|8343.4|82
1643121980000|2022-01-25 14:46:20|8349.4|8346.6|8342.2|8339.4|8350.2|8347.4|8339.1|8336.3|295
1643121990000|2022-01-25 14:46:30|8342.1|8339.3|8341.2|8338.4|8345.2|8342.4|8338.3|8335.5|238
1643122000000|2022-01-25 14:46:40|8342.2|8339.4|8343.8|8341|8344.8|8342|8341.4|8338.6|503
1643122010000|2022-01-25 14:46:50|8343.9|8341.1|8345.6|8342.8|8347.9|8345.1|8343.6|8340.8|279
1643122020000|2022-01-25 14:47:00|8345.9|8343.1|8350.9|8348.1|8353.9|8351.1|8345.9|8343.1|172
1643122030000|2022-01-25 14:47:10|8351.1|8348.3|8353.1|8350.3|8354.1|8351.3|8349.9|8347.1|154
1643122040000|2022-01-25 14:47:20|8352.9|8350.1|8353.6|8350.8|8357.9|8355.1|8352.9|8350.1|155
1643122050000|2022-01-25 14:47:30|8353.9|8351.1|8350.9|8348.1|8354.9|8352.1|8350.1|8347.3|162
1643122060000|2022-01-25 14:47:40|8351.1|8348.3|8348.9|8346.1|8351.1|8348.3|8348.1|8345.3|68
1643122070000|2022-01-25 14:47:50|8349.1|8346.3|8351.9|8349.1|8352.8|8350|8348.1|8345.3|63
1643122080000|2022-01-25 14:48:00|8352.1|8349.3|8353.9|8351.1|8357.9|8355.1|8351.9|8349.1|132
1643122090000|2022-01-25 14:48:10|8353.6|8350.8|8353.9|8351.1|8353.9|8351.1|8349.2|8346.4|486
1643122100000|2022-01-25 14:48:20|8354.1|8351.3|8356.8|8354|8356.9|8354.1|8353.9|8351.1|65
1643122110000|2022-01-25 14:48:30|8357.7|8354.9|8360.7|8357.9|8361.8|8359|8357.7|8354.9|355
1643122120000|2022-01-25 14:48:40|8360.3|8357.5|8367.4|8364.6|8372.3|8369.5|8359.8|8357|1934
1643122130000|2022-01-25 14:48:50|8367.3|8364.5|8363.5|8360.7|8367.3|8364.5|8363.5|8360.7|152
1643122140000|2022-01-25 14:49:00|8363.4|8360.6|8370.5|8367.7|8370.5|8367.7|8362.5|8359.7|123
1643122150000|2022-01-25 14:49:10|8371.4|8368.6|8370.4|8367.6|8372|8369.2|8369.4|8366.6|202
1643122160000|2022-01-25 14:49:20|8370.5|8367.7|8366.5|8363.7|8371.3|8368.5|8366.4|8363.6|144
1643122170000|2022-01-25 14:49:30|8366.4|8363.6|8366.5|8363.7|8368.4|8365.6|8364.5|8361.7|325
1643122180000|2022-01-25 14:49:40|8366.4|8363.6|8368.9|8366.1|8369.5|8366.7|8366.4|8363.6|249
1643122190000|2022-01-25 14:49:50|8368.5|8365.7|8365.5|8362.7|8370.9|8368.1|8365.4|8362.6|228
1643122200000|2022-01-25 14:50:00|8366.3|8363.5|8365.4|8362.6|8367.3|8364.5|8364.4|8361.6|59
1643122210000|2022-01-25 14:50:10|8364.6|8361.8|8370.3|8367.5|8370.3|8367.5|8363.4|8360.6|571
1643122220000|2022-01-25 14:50:20|8369.8|8367|8374.2|8371.4|8376.9|8374.1|8369.5|8366.7|687
1643122230000|2022-01-25 14:50:30|8375.1|8372.3|8381.8|8379|8383.8|8381|8374.2|8371.4|1232
1643122240000|2022-01-25 14:50:40|8382.4|8379.6|8381.1|8378.3|8382.8|8380|8378.1|8375.3|254
1643122250000|2022-01-25 14:50:50|8382.1|8379.3|8382.9|8380.1|8384.9|8382.1|8381.1|8378.3|181
1643122260000|2022-01-25 14:51:00|8382.8|8380|8383.7|8380.9|8385.7|8382.9|8381.8|8379|219
1643122270000|2022-01-25 14:51:10|8384.7|8381.9|8393.6|8390.8|8394.6|8391.8|8384.7|8381.9|1141
1643122280000|2022-01-25 14:51:20|8394.4|8391.6|8390.6|8387.8|8395.4|8392.6|8388.6|8385.8|305
1643122290000|2022-01-25 14:51:30|8391.6|8388.8|8386.6|8383.8|8394.5|8391.7|8385.7|8382.9|445
1643122300000|2022-01-25 14:51:40|8386.2|8383.4|8386.6|8383.8|8386.7|8383.9|8383.2|8380.4|154
1643122310000|2022-01-25 14:51:50|8386.2|8383.4|8388.6|8385.8|8390.7|8387.9|8385.6|8382.8|194
1643122320000|2022-01-25 14:52:00|8387.7|8384.9|8387.7|8384.9|8389.7|8386.9|8385.6|8382.8|148
1643122330000|2022-01-25 14:52:10|8388.1|8385.3|8390.1|8387.3|8396.5|8393.7|8388.1|8385.3|268
1643122340000|2022-01-25 14:52:20|8390.2|8387.4|8387.6|8384.8|8390.6|8387.8|8386.6|8383.8|311
1643122350000|2022-01-25 14:52:30|8388.6|8385.8|8392.5|8389.7|8392.5|8389.7|8386.6|8383.8|183
1643122360000|2022-01-25 14:52:40|8392.4|8389.6|8397.4|8394.6|8398.5|8395.7|8392.4|8389.6|232
1643122370000|2022-01-25 14:52:50|8397.8|8395|8390.5|8387.7|8397.8|8395|8390.4|8387.6|145
1643122380000|2022-01-25 14:53:00|8391.3|8388.5|8390.4|8387.6|8392.5|8389.7|8388.4|8385.6|176
1643122390000|2022-01-25 14:53:10|8389.6|8386.8|8384.5|8381.7|8392.4|8389.6|8383.5|8380.7|123
1643122400000|2022-01-25 14:53:20|8383.6|8380.8|8387.4|8384.6|8388.4|8385.6|8383.5|8380.7|103
1643122410000|2022-01-25 14:53:30|8388.4|8385.6|8387.4|8384.6|8390.8|8388|8387.4|8384.6|103
1643122420000|2022-01-25 14:53:40|8387.3|8384.5|8385.5|8382.7|8389.2|8386.4|8383.6|8380.8|88
1643122430000|2022-01-25 14:53:50|8385.4|8382.6|8382.4|8379.6|8385.4|8382.6|8381.5|8378.7|207
1643122440000|2022-01-25 14:54:00|8381.6|8378.8|8383|8380.2|8384.3|8381.5|8380.6|8377.8|141
1643122450000|2022-01-25 14:54:10|8383.4|8380.6|8385.1|8382.3|8386.5|8383.7|8382.6|8379.8|193
1643122460000|2022-01-25 14:54:20|8385|8382.2|8381|8378.2|8385|8382.2|8380.5|8377.7|185
1643122470000|2022-01-25 14:54:30|8381.4|8378.6|8378.6|8375.8|8382.5|8379.7|8378.6|8375.8|138
1643122480000|2022-01-25 14:54:40|8379|8376.2|8379.6|8376.8|8380.6|8377.8|8378.6|8375.8|49
1643122490000|2022-01-25 14:54:50|8379.4|8376.6|8375.6|8372.8|8379.5|8376.7|8373.6|8370.8|838
1643122500000|2022-01-25 14:55:00|8376|8373.2|8379.4|8376.6|8381.4|8378.6|8375.6|8372.8|448
1643122510000|2022-01-25 14:55:10|8379.5|8376.7|8384.2|8381.4|8386.2|8383.4|8379.5|8376.7|813
1643122520000|2022-01-25 14:55:20|8384.3|8381.5|8387.1|8384.3|8391.4|8388.6|8384.3|8381.5|1007
1643122530000|2022-01-25 14:55:30|8387.8|8385|8388.9|8386.1|8389.1|8386.3|8385.1|8382.3|193
1643122540000|2022-01-25 14:55:40|8389.1|8386.3|8390.9|8388.1|8390.9|8388.1|8387.1|8384.3|372
1643122550000|2022-01-25 14:55:50|8390.8|8388|8385.9|8383.1|8391.8|8389|8384.6|8381.8|71
1643122560000|2022-01-25 14:56:00|8385.8|8383|8386.1|8383.3|8389.5|8386.7|8382.2|8379.4|1075
1643122570000|2022-01-25 14:56:10|8386.5|8383.7|8386.6|8383.8|8387.6|8384.8|8382.7|8379.9|523
1643122580000|2022-01-25 14:56:20|8386.5|8383.7|8390.4|8387.6|8391.4|8388.6|8385.7|8382.9|766
1643122590000|2022-01-25 14:56:30|8389.6|8386.8|8389.3|8386.5|8390.5|8387.7|8388.4|8385.6|248
1643122600000|2022-01-25 14:56:40|8389.5|8386.7|8385|8382.2|8390.3|8387.5|8384.5|8381.7|95
1643122610000|2022-01-25 14:56:50|8385.4|8382.6|8386.5|8383.7|8386.5|8383.7|8383.5|8380.7|81
1643122620000|2022-01-25 14:57:00|8386.6|8383.8|8385.1|8382.3|8392.3|8389.5|8385|8382.2|227
1643122630000|2022-01-25 14:57:10|8385.5|8382.7|8382.5|8379.7|8386.3|8383.5|8381.6|8378.8|107
1643122640000|2022-01-25 14:57:20|8383.3|8380.5|8385.9|8383.1|8386.9|8384.1|8382.5|8379.7|67
1643122650000|2022-01-25 14:57:30|8385.5|8382.7|8388.3|8385.5|8388.5|8385.7|8385.4|8382.6|366
1643122660000|2022-01-25 14:57:40|8388.4|8385.6|8389.2|8386.4|8392.2|8389.4|8387.3|8384.5|363
1643122670000|2022-01-25 14:57:50|8389.1|8386.3|8390.9|8388.1|8392.4|8389.6|8387.2|8384.4|132
1643122680000|2022-01-25 14:58:00|8391.8|8389|8390.7|8387.9|8394.1|8391.3|8389.4|8386.6|1797
1643122690000|2022-01-25 14:58:10|8391.1|8388.3|8396.5|8393.7|8400.2|8397.4|8390.7|8387.9|1039
1643122700000|2022-01-25 14:58:20|8396.4|8393.6|8389.4|8386.6|8396.8|8394|8389.4|8386.6|276
1643122710000|2022-01-25 14:58:30|8388.5|8385.7|8382.6|8379.8|8388.9|8386.1|8381.6|8378.8|418
1643122720000|2022-01-25 14:58:40|8383.4|8380.6|8389.4|8386.6|8390.3|8387.5|8381.6|8378.8|716
1643122730000|2022-01-25 14:58:50|8388.5|8385.7|8387.4|8384.6|8391.3|8388.5|8387.4|8384.6|580
1643122740000|2022-01-25 14:59:00|8386.8|8384|8385.9|8383.1|8387.4|8384.6|8384.9|8382.1|86
1643122750000|2022-01-25 14:59:10|8386.3|8383.5|8385|8382.2|8386.3|8383.5|8382.5|8379.7|420
1643122760000|2022-01-25 14:59:20|8385.5|8382.7|8387.6|8384.8|8388.6|8385.8|8384.6|8381.8|66
1643122770000|2022-01-25 14:59:30|8388|8385.2|8384.6|8381.8|8388|8385.2|8383.7|8380.9|118
1643122780000|2022-01-25 14:59:40|8384.8|8382|8380.4|8377.6|8385.6|8382.8|8380.4|8377.6|558
1643122790000|2022-01-25 14:59:50|8381.5|8377.5|8380.9|8378.1|8381.6|8378.7|8380|8377.2|197
1643122800000|2022-01-25 15:00:00|8381|8378.2|8373.4|8370.6|8381.9|8379.1|8371.8|8368.6|441
1643122810000|2022-01-25 15:00:10|8373|8370.2|8379.9|8377.1|8380|8377.2|8371.3|8368.5|348
1643122820000|2022-01-25 15:00:20|8380|8377.2|8378|8375.2|8383.4|8380.6|8378|8375.2|215
1643122830000|2022-01-25 15:00:30|8378.9|8376.1|8377.4|8374.6|8379.4|8376.6|8372.4|8369.6|241
1643122840000|2022-01-25 15:00:40|8377|8374.2|8377.9|8375.1|8382.9|8380.1|8376.4|8373.6|153
1643122850000|2022-01-25 15:00:50|8378|8375.2|8380|8377.2|8380.9|8378.1|8376.4|8373.6|117
1643122860000|2022-01-25 15:01:00|8379.9|8377.1|8372|8369.2|8379.9|8377.1|8371.9|8369.1|170
1643122870000|2022-01-25 15:01:10|8371.9|8369.1|8375.8|8373|8376.7|8373.9|8369.9|8367.1|984
1643122880000|2022-01-25 15:01:20|8375.7|8372.9|8374.8|8372|8377.7|8374.9|8373.8|8371|98
1643122890000|2022-01-25 15:01:30|8375.6|8372.8|8375.9|8373.1|8381.1|8378.3|8375.6|8372.8|140
1643122900000|2022-01-25 15:01:40|8375|8372.2|8374.2|8371.4|8376.4|8373.6|8373|8370.2|76
1643122910000|2022-01-25 15:01:50|8374|8371.2|8361.5|8358.7|8374|8371.2|8361.4|8358.6|422
1643122920000|2022-01-25 15:02:00|8361.4|8358.6|8358.9|8356.1|8361.5|8358.7|8358.3|8355.5|299
1643122930000|2022-01-25 15:02:10|8359.3|8356.5|8363.3|8360.5|8363.4|8360.6|8358.4|8355.6|168
1643122940000|2022-01-25 15:02:20|8362.9|8360.1|8360.5|8357.7|8366.3|8363.5|8359.4|8356.6|182
1643122950000|2022-01-25 15:02:30|8360.4|8357.6|8359.5|8356.7|8361.4|8358.6|8358.3|8355.5|109
1643122960000|2022-01-25 15:02:40|8359.9|8357.1|8364.8|8362|8365.6|8362.8|8358.9|8356.1|337
1643122970000|2022-01-25 15:02:50|8364.4|8361.6|8373.5|8370.7|8374.4|8371.6|8363.8|8361|1058
1643122980000|2022-01-25 15:03:00|8373.6|8370.8|8368.4|8365.6|8376.2|8373.4|8368.4|8365.6|416
1643122990000|2022-01-25 15:03:10|8367.6|8364.8|8368|8365.2|8369.2|8366.4|8361.6|8358.8|652
1643123000000|2022-01-25 15:03:20|8368.2|8365.4|8366.2|8363.4|8369.2|8366.4|8366|8363.2|145
1643123010000|2022-01-25 15:03:30|8366.3|8363.5|8366.7|8363.9|8368.2|8365.4|8366.2|8363.4|63
1643123020000|2022-01-25 15:03:40|8367.2|8364.4|8370|8367.2|8371.8|8369|8367.2|8364.4|225
1643123030000|2022-01-25 15:03:50|8370.8|8368|8366.2|8363.4|8372|8369.2|8365.7|8362.9|187
1643123040000|2022-01-25 15:04:00|8365.2|8362.4|8363|8360.2|8366.2|8363.4|8362.2|8359.4|153
1643123050000|2022-01-25 15:04:10|8363.2|8360.4|8368.5|8365.7|8370.2|8367.4|8363|8360.2|71
1643123060000|2022-01-25 15:04:20|8369|8366.2|8362.9|8360.1|8370.2|8367.4|8362|8359.2|88
1643123070000|2022-01-25 15:04:30|8363|8360.2|8357.2|8354.4|8363|8360.2|8356.2|8353.4|124
1643123080000|2022-01-25 15:04:40|8357.3|8354.5|8354.2|8351.4|8358.9|8356.1|8354.2|8351.4|180
1643123090000|2022-01-25 15:04:50|8353.4|8350.6|8350.2|8347.4|8353.4|8350.6|8346.4|8343.6|300
1643123100000|2022-01-25 15:05:00|8349.8|8347|8349.6|8346.8|8352|8349.2|8342.6|8339.8|449
1643123110000|2022-01-25 15:05:10|8349.2|8346.4|8353.4|8350.6|8353.4|8350.6|8345.8|8343|718
1643123120000|2022-01-25 15:05:20|8353.3|8350.5|8352.3|8349.5|8355.3|8352.5|8350.4|8347.6|81
1643123130000|2022-01-25 15:05:30|8351.5|8348.7|8356.4|8353.6|8359.3|8356.5|8351.5|8348.7|100
1643123140000|2022-01-25 15:05:40|8354.5|8351.7|8350.4|8347.6|8355.4|8352.6|8350.4|8347.6|90
1643123150000|2022-01-25 15:05:50|8350.5|8347.7|8349.4|8346.6|8354.4|8351.6|8348.4|8345.6|107
1643123160000|2022-01-25 15:06:00|8349.6|8346.8|8348.6|8345.8|8352.4|8349.6|8347.4|8344.6|264
1643123170000|2022-01-25 15:06:10|8348.2|8345.4|8351.5|8348.7|8352.5|8349.7|8346.6|8343.8|93
1643123180000|2022-01-25 15:06:20|8351|8348.2|8355.4|8352.6|8357.4|8354.6|8350.5|8347.7|215
1643123190000|2022-01-25 15:06:30|8355|8352.2|8348.6|8345.8|8355.4|8352.6|8348.1|8345.3|77
1643123200000|2022-01-25 15:06:40|8349.4|8346.6|8355.9|8353.1|8356|8353.2|8347.4|8344.6|463
1643123210000|2022-01-25 15:06:50|8356.1|8353.3|8352.1|8349.3|8356.1|8353.3|8351.1|8348.3|109
1643123220000|2022-01-25 15:07:00|8352.5|8349.7|8355.5|8352.7|8356.9|8354.1|8350.1|8347.3|188
1643123230000|2022-01-25 15:07:10|8355.1|8352.3|8360.1|8357.3|8360.1|8357.3|8353.1|8350.3|57
1643123240000|2022-01-25 15:07:20|8361.1|8358.3|8359.1|8356.3|8361.1|8358.3|8356.1|8353.3|87
1643123250000|2022-01-25 15:07:30|8358.6|8355.8|8353.1|8350.3|8359.1|8356.3|8352.1|8349.3|59
1643123260000|2022-01-25 15:07:40|8352.8|8350|8349.3|8346.5|8353.1|8350.3|8349.3|8346.5|71
1643123270000|2022-01-25 15:07:50|8350.1|8347.3|8350.1|8347.3|8350.6|8347.8|8348.1|8345.3|67
1643123280000|2022-01-25 15:08:00|8349.9|8347.1|8350.5|8347.7|8354|8351.2|8349.9|8347.1|146
1643123290000|2022-01-25 15:08:10|8351.1|8348.3|8353.1|8350.3|8354|8351.2|8350.1|8347.3|72
1643123300000|2022-01-25 15:08:20|8353|8350.2|8359.5|8356.7|8361.1|8358.3|8352.1|8349.3|130
1643123310000|2022-01-25 15:08:30|8359.1|8356.3|8358|8355.2|8361.9|8359.1|8356.5|8353.7|198
1643123320000|2022-01-25 15:08:40|8357.6|8354.8|8357.5|8354.7|8359.1|8356.3|8353.6|8350.8|267
1643123330000|2022-01-25 15:08:50|8358|8355.2|8362.1|8359.3|8363.6|8360.8|8357|8354.2|246
1643123340000|2022-01-25 15:09:00|8362.9|8360.1|8359.1|8356.3|8364|8361.2|8357.1|8354.3|298
1643123350000|2022-01-25 15:09:10|8359|8356.2|8359.1|8356.3|8360.1|8357.3|8358.1|8355.3|120
1643123360000|2022-01-25 15:09:20|8359|8356.2|8360.1|8357.3|8362.1|8359.3|8358.1|8355.3|143
1643123370000|2022-01-25 15:09:30|8360|8357.2|8369.1|8366.3|8369.5|8366.7|8359.5|8356.7|252
1643123380000|2022-01-25 15:09:40|8369.5|8366.7|8370.9|8368.1|8372.8|8370|8367.3|8364.5|399
1643123390000|2022-01-25 15:09:50|8370.8|8368|8372.8|8370|8373.8|8371|8370.7|8367.9|275
1643123400000|2022-01-25 15:10:00|8372.4|8369.6|8368.3|8365.5|8372.4|8369.6|8364.9|8362.1|136
1643123410000|2022-01-25 15:10:10|8368.8|8366|8366.7|8363.9|8368.8|8366|8363.8|8361|99
1643123420000|2022-01-25 15:10:20|8366.8|8364|8365.8|8363|8370.7|8367.9|8365.7|8362.9|181
1643123430000|2022-01-25 15:10:30|8365.9|8363.1|8366.7|8363.9|8368.7|8365.9|8364.7|8361.9|83
1643123440000|2022-01-25 15:10:40|8366.8|8364|8365.8|8363|8366.8|8364|8360.9|8358.1|126
1643123450000|2022-01-25 15:10:50|8366.3|8363.5|8366.7|8363.9|8369.3|8366.5|8366.3|8363.5|119
1643123460000|2022-01-25 15:11:00|8366.2|8363.4|8370.1|8367.3|8370.7|8367.9|8365.8|8363|606
1643123470000|2022-01-25 15:11:10|8369.7|8366.9|8370.8|8368|8372.6|8369.8|8366.8|8364|246
1643123480000|2022-01-25 15:11:20|8369.9|8367.1|8370.9|8368.1|8372.9|8370.1|8368|8365.2|149
1643123490000|2022-01-25 15:11:30|8371.8|8369|8366.8|8364|8371.8|8369|8364|8361.2|194
1643123500000|2022-01-25 15:11:40|8366.9|8364.1|8364.1|8361.3|8367.1|8364.3|8364|8361.2|152
1643123510000|2022-01-25 15:11:50|8364.5|8361.7|8364.1|8361.3|8365.1|8362.3|8362|8359.2|100
1643123520000|2022-01-25 15:12:00|8365|8362.2|8359.1|8356.3|8365.1|8362.3|8358.1|8355.3|61
1643123530000|2022-01-25 15:12:10|8359|8356.2|8358.1|8355.3|8361.9|8359.1|8357.1|8354.3|441
1643123540000|2022-01-25 15:12:20|8358.5|8355.7|8356|8353.2|8358.5|8355.7|8355|8352.2|53
1643123550000|2022-01-25 15:12:30|8355.2|8352.4|8355.2|8352.4|8355.2|8352.4|8349.7|8346.9|300
1643123560000|2022-01-25 15:12:40|8354.5|8351.7|8358.2|8355.4|8358.2|8355.4|8354.1|8351.3|116
1643123570000|2022-01-25 15:12:50|8357.7|8354.9|8358.2|8355.4|8360|8357.2|8356.4|8353.6|121
1643123580000|2022-01-25 15:13:00|8359|8356.2|8366.9|8364.1|8366.9|8364.1|8358.4|8355.6|658
1643123590000|2022-01-25 15:13:10|8367|8364.2|8370|8367.2|8371.9|8369.1|8366.9|8364.1|330
1643123600000|2022-01-25 15:13:20|8369.9|8367.1|8384.5|8381.7|8386.2|8383.4|8369.1|8366.3|1244
1643123610000|2022-01-25 15:13:30|8384.9|8382.1|8384.2|8381.4|8386.2|8383.4|8383.4|8380.6|671
1643123620000|2022-01-25 15:13:40|8383.9|8381.1|8386.1|8383.3|8387.6|8384.8|8381.5|8378.7|408
1643123630000|2022-01-25 15:13:50|8386.2|8383.4|8389.4|8386.6|8389.4|8386.6|8384.5|8381.7|351
1643123640000|2022-01-25 15:14:00|8389.7|8386.9|8397|8394.2|8397.2|8394.4|8389.2|8386.4|438
1643123650000|2022-01-25 15:14:10|8397.4|8394.6|8398.4|8395.6|8403.2|8400.4|8397.1|8394.3|483
1643123660000|2022-01-25 15:14:20|8398.2|8395.4|8400.5|8397.7|8401.5|8398.7|8396.5|8393.7|284
1643123670000|2022-01-25 15:14:30|8400.6|8397.8|8402.5|8399.7|8405.4|8402.6|8399.5|8396.7|235
1643123680000|2022-01-25 15:14:40|8403.6|8400.8|8400.5|8397.7|8404|8401.2|8397.6|8394.8|198
1643123690000|2022-01-25 15:14:50|8400.4|8397.6|8403.9|8401.1|8403.9|8401.1|8397.6|8394.8|494
1643123700000|2022-01-25 15:15:00|8403.5|8400.7|8398.6|8395.8|8403.5|8400.7|8396.5|8393.7|380
1643123710000|2022-01-25 15:15:10|8398.5|8395.7|8403|8400.2|8403.5|8400.7|8398.5|8395.7|136
1643123720000|2022-01-25 15:15:20|8402.6|8399.8|8414.2|8411.4|8414.4|8411.6|8402.6|8399.8|838
1643123730000|2022-01-25 15:15:30|8413.9|8411.1|8411.2|8408.4|8415.2|8412.4|8408.4|8405.6|608
1643123740000|2022-01-25 15:15:40|8410.4|8407.6|8412.2|8409.4|8416|8411.3|8410.2|8406|330
1643123750000|2022-01-25 15:15:50|8412.6|8409.8|8416.2|8413.4|8417.1|8414.3|8410.7|8407.9|319
1643123760000|2022-01-25 15:16:00|8416.1|8413.3|8414.2|8411.4|8418.2|8415.4|8413.2|8410.4|525
1643123770000|2022-01-25 15:16:10|8414.4|8411.6|8415.2|8412.4|8416.2|8413.4|8412.2|8409.4|248
1643123780000|2022-01-25 15:16:20|8415.4|8412.6|8414.2|8411.4|8417.1|8414.3|8410.5|8407.7|260
1643123790000|2022-01-25 15:16:30|8413.9|8411.1|8411.8|8409|8414.3|8411.5|8411.2|8408.4|93
1643123800000|2022-01-25 15:16:40|8412.2|8409.4|8409.3|8406.5|8414.2|8411.4|8409.2|8406.4|166
1643123810000|2022-01-25 15:16:50|8409.2|8406.4|8416|8413.2|8416.2|8413.4|8408.8|8406|184
1643123820000|2022-01-25 15:17:00|8416.1|8413.3|8413.2|8410.4|8416.2|8413.4|8413.2|8410.4|103
1643123830000|2022-01-25 15:17:10|8413.3|8410.5|8413.2|8410.4|8414.2|8411.4|8411.2|8408.4|114
1643123840000|2022-01-25 15:17:20|8414.2|8411.4|8412.7|8409.9|8415.2|8412.4|8411.5|8408.7|149
1643123850000|2022-01-25 15:17:30|8412.8|8410|8414.2|8411.4|8414.2|8411.4|8411.2|8408.4|150
1643123860000|2022-01-25 15:17:40|8414.7|8411.9|8412.8|8410|8415.2|8412.4|8411.2|8408.4|238
1643123870000|2022-01-25 15:17:50|8413.2|8410.4|8419.2|8416.4|8419.2|8416.4|8412.3|8409.5|232
1643123880000|2022-01-25 15:18:00|8419.3|8416.5|8421.2|8418.4|8423.1|8420.3|8418.3|8415.5|306
1643123890000|2022-01-25 15:18:10|8420.2|8417.4|8421.2|8418.4|8422.5|8419.7|8419.2|8416.4|445
1643123900000|2022-01-25 15:18:20|8420.8|8418|8419.3|8416.5|8422.3|8419.5|8419|8416.2|154
1643123910000|2022-01-25 15:18:30|8419.5|8416.7|8422.5|8419.7|8424|8421.2|8419.3|8416.5|212
1643123920000|2022-01-25 15:18:40|8422.8|8420|8416.2|8413.4|8424.6|8421.8|8416.2|8413.4|245
1643123930000|2022-01-25 15:18:50|8416.3|8413.5|8419.3|8416.5|8420.2|8417.4|8416.3|8413.5|106
1643123940000|2022-01-25 15:19:00|8419.2|8416.4|8419.5|8416.7|8421.2|8418.4|8417.7|8414.9|155
1643123950000|2022-01-25 15:19:10|8419.2|8416.4|8413.7|8410.9|8419.2|8416.4|8412.6|8409.8|522
1643123960000|2022-01-25 15:19:20|8414.5|8411.7|8416.7|8413.9|8417.7|8414.9|8414.5|8411.7|138
1643123970000|2022-01-25 15:19:30|8417.6|8414.8|8415.7|8412.9|8418.7|8415.9|8415.7|8412.9|96
1643123980000|2022-01-25 15:19:40|8415.6|8412.8|8410.9|8408.1|8415.7|8412.9|8410|8407.2|297
1643123990000|2022-01-25 15:19:50|8410.8|8408|8411.8|8409|8411.9|8409.1|8408|8405.2|114
1643124000000|2022-01-25 15:20:00|8411.3|8408.5|8407.8|8405|8411.9|8409.1|8407.8|8405|131
1643124010000|2022-01-25 15:20:10|8407|8404.2|8402.9|8400.1|8407|8404.2|8402.9|8400.1|193
1643124020000|2022-01-25 15:20:20|8401|8398.2|8399.1|8396.3|8404.1|8401.3|8399.1|8396.3|249
1643124030000|2022-01-25 15:20:30|8398.3|8395.5|8396.1|8393.3|8399.6|8396.8|8396.1|8393.3|147
1643124040000|2022-01-25 15:20:40|8396|8393.2|8394.1|8391.3|8396|8393.2|8391.1|8388.3|236
1643124050000|2022-01-25 15:20:50|8394.5|8391.7|8398|8395.2|8398|8395.2|8393.1|8390.3|112
1643124060000|2022-01-25 15:21:00|8398.1|8395.3|8398.1|8395.3|8402.1|8399.3|8397.1|8394.3|158
1643124070000|2022-01-25 15:21:10|8398|8395.2|8398.2|8395.4|8401.5|8398.7|8397.3|8394.5|265
1643124080000|2022-01-25 15:21:20|8398.1|8395.3|8394.2|8391.4|8398.1|8395.3|8393.1|8390.3|104
1643124090000|2022-01-25 15:21:30|8394.6|8391.8|8398.6|8395.8|8399.1|8396.3|8394.6|8391.8|117
1643124100000|2022-01-25 15:21:40|8398.7|8395.9|8409.7|8406.9|8409.7|8406.9|8398.7|8395.9|459
1643124110000|2022-01-25 15:21:50|8409.6|8406.8|8417.7|8414.9|8418.1|8415.3|8407.7|8404.9|407
1643124120000|2022-01-25 15:22:00|8417.6|8414.8|8415.1|8412.3|8418.3|8415.5|8414.7|8411.9|206
1643124130000|2022-01-25 15:22:10|8415.2|8412.4|8411.7|8408.9|8415.7|8412.9|8410.7|8407.9|127
1643124140000|2022-01-25 15:22:20|8410.8|8408|8407.2|8404.4|8413.2|8410.4|8407.2|8404.4|98
1643124150000|2022-01-25 15:22:30|8406.8|8404|8407.7|8404.9|8408.7|8405.9|8405.7|8402.9|66
1643124160000|2022-01-25 15:22:40|8408.6|8405.8|8405.3|8402.5|8409.1|8406.3|8402.8|8400|104
1643124170000|2022-01-25 15:22:50|8404.8|8402|8405.7|8402.9|8406.7|8403.9|8403.7|8400.9|41
1643124180000|2022-01-25 15:23:00|8405.6|8402.8|8410.6|8407.8|8413.6|8410.8|8404.2|8401.4|178
1643124190000|2022-01-25 15:23:10|8411.6|8408.8|8409.6|8406.8|8412.4|8409.6|8407.7|8404.9|171
1643124200000|2022-01-25 15:23:20|8409.4|8406.6|8408.6|8405.8|8410.4|8407.6|8404.8|8402|520
1643124210000|2022-01-25 15:23:30|8407.8|8405|8406.7|8403.9|8409.7|8406.9|8404.8|8402|62
1643124220000|2022-01-25 15:23:40|8406.8|8404|8408.7|8405.9|8409.6|8406.8|8404.8|8402|42
1643124230000|2022-01-25 15:23:50|8409.7|8406.9|8410.6|8407.8|8411.7|8408.9|8409.6|8406.8|77
1643124240000|2022-01-25 15:24:00|8410.7|8407.9|8408.8|8406|8411.6|8408.8|8406.8|8404|48
1643124250000|2022-01-25 15:24:10|8408.7|8405.9|8408.1|8405.3|8410.1|8407.3|8406.8|8404|38
1643124260000|2022-01-25 15:24:20|8407.7|8404.9|8409.1|8406.3|8409.6|8406.8|8406.7|8403.9|86
1643124270000|2022-01-25 15:24:30|8408.7|8405.9|8405.3|8402.5|8410.7|8407.9|8403.7|8400.9|112
1643124280000|2022-01-25 15:24:40|8405.7|8402.9|8408.7|8405.9|8409.7|8406.9|8405.3|8402.5|26
1643124290000|2022-01-25 15:24:50|8409.1|8406.3|8399|8396.2|8409.7|8406.9|8398.2|8395.4|368
1643124300000|2022-01-25 15:25:00|8399.1|8396.3|8404.4|8401.6|8404.9|8402.1|8399|8396.2|167
1643124310000|2022-01-25 15:25:10|8403.9|8401.1|8398.4|8395.6|8407.5|8404.7|8396.5|8393.7|569
1643124320000|2022-01-25 15:25:20|8398.5|8395.7|8402.3|8399.5|8405.3|8402.5|8398.4|8395.6|178
1643124330000|2022-01-25 15:25:30|8402.2|8399.4|8403.2|8400.4|8403.3|8400.5|8401.2|8398.4|41
1643124340000|2022-01-25 15:25:40|8403.3|8400.5|8401.4|8398.6|8403.3|8400.5|8400.3|8397.5|208
1643124350000|2022-01-25 15:25:50|8402.2|8399.4|8408.2|8405.4|8408.3|8405.5|8402.2|8399.4|117
1643124360000|2022-01-25 15:26:00|8408.3|8405.5|8406.5|8403.7|8409.7|8406.9|8405.4|8402.6|162
1643124370000|2022-01-25 15:26:10|8406.9|8404.1|8408.9|8406.1|8410.4|8407.6|8405.5|8402.7|128
1643124380000|2022-01-25 15:26:20|8409.3|8406.5|8414.2|8411.4|8414.3|8411.5|8409.3|8406.5|234
1643124390000|2022-01-25 15:26:30|8414.7|8411.9|8415.1|8412.3|8417.1|8414.3|8413.2|8410.4|163
1643124400000|2022-01-25 15:26:40|8415|8412.2|8418|8415.2|8419|8416.2|8414.3|8411.5|140
1643124410000|2022-01-25 15:26:50|8417.9|8415.1|8411.1|8408.3|8417.9|8415.1|8410.1|8407.3|95
1643124420000|2022-01-25 15:27:00|8409|8406.2|8413.9|8411.1|8415.2|8412.4|8409|8406.2|724
1643124430000|2022-01-25 15:27:10|8413.4|8410.6|8414.9|8412.1|8415.9|8413.1|8412.4|8409.6|58
1643124440000|2022-01-25 15:27:20|8413.9|8411.1|8410.9|8408.1|8413.9|8411.1|8410|8407.2|96
1643124450000|2022-01-25 15:27:30|8411|8408.2|8410.9|8408.1|8412.7|8409.9|8409.5|8406.7|51
1643124460000|2022-01-25 15:27:40|8410.1|8407.3|8415.3|8412.5|8415.9|8413.1|8409.9|8407.1|53
1643124470000|2022-01-25 15:27:50|8415.8|8413|8414|8411.2|8415.9|8413.1|8413.8|8411|85
1643124480000|2022-01-25 15:28:00|8414.3|8411.5|8414.9|8412.1|8415.9|8413.1|8411.9|8409.1|94
1643124490000|2022-01-25 15:28:10|8415.3|8412.5|8415.9|8413.1|8417.5|8414.7|8413.9|8411.1|85
1643124500000|2022-01-25 15:28:20|8415.8|8413|8414|8411.2|8416.8|8414|8413|8410.2|80
1643124510000|2022-01-25 15:28:30|8413.9|8411.1|8412.1|8409.3|8414.9|8412.1|8411|8408.2|79
1643124520000|2022-01-25 15:28:40|8412.5|8409.7|8409.6|8406.8|8413|8410.2|8409.1|8406.3|53
1643124530000|2022-01-25 15:28:50|8410|8407.2|8405.5|8402.7|8410|8407.2|8403|8400.2|493
1643124540000|2022-01-25 15:29:00|8404.8|8402|8410.5|8407.7|8412.5|8409.7|8403.9|8401.1|314
1643124550000|2022-01-25 15:29:10|8410.4|8407.6|8408.5|8405.7|8410.5|8407.7|8408.4|8405.6|93
1643124560000|2022-01-25 15:29:20|8409.4|8406.6|8411.4|8408.6|8411.4|8408.6|8406.6|8403.8|145
1643124570000|2022-01-25 15:29:30|8410.6|8407.8|8414.4|8411.6|8414.4|8411.6|8410.4|8407.6|160
1643124580000|2022-01-25 15:29:40|8414.6|8411.8|8412.6|8409.8|8414.6|8411.8|8409|8406.2|171
1643124590000|2022-01-25 15:29:50|8412.8|8410|8412.6|8409.8|8414.6|8411.8|8410.8|8408|146
1643124600000|2022-01-25 15:30:00|8412.9|8410.1|8410.8|8408|8417.6|8414.8|8410|8407.2|173
1643124610000|2022-01-25 15:30:10|8410.6|8407.8|8408.8|8406|8410.6|8407.8|8407.6|8404.8|72
1643124620000|2022-01-25 15:30:20|8409.1|8406.3|8407.8|8405|8410.9|8408.1|8407.6|8404.8|64
1643124630000|2022-01-25 15:30:30|8408.5|8405.7|8420.1|8417.3|8420.9|8418.1|8407.6|8404.8|646
1643124640000|2022-01-25 15:30:40|8419.7|8416.9|8420.2|8417.4|8422.8|8420|8418.1|8415.3|196
1643124650000|2022-01-25 15:30:50|8420.1|8417.3|8417.7|8414.9|8421.2|8418.4|8417.7|8414.9|58
1643124660000|2022-01-25 15:31:00|8418.1|8415.3|8414.3|8411.5|8418.1|8415.3|8411.3|8408.5|133
1643124670000|2022-01-25 15:31:10|8415.3|8412.5|8417.2|8414.4|8417.3|8414.5|8414.3|8411.5|90
1643124680000|2022-01-25 15:31:20|8417.6|8414.8|8416.3|8413.5|8419.2|8416.4|8415.3|8412.5|112
1643124690000|2022-01-25 15:31:30|8417.2|8414.4|8414.3|8411.5|8417.2|8414.4|8413.3|8410.5|73
1643124700000|2022-01-25 15:31:40|8413.8|8411|8415|8412.2|8416.3|8413.5|8410.3|8407.5|274
1643124710000|2022-01-25 15:31:50|8415.1|8412.3|8418.1|8415.3|8420|8417.2|8415.1|8412.3|211
1643124720000|2022-01-25 15:32:00|8418|8415.2|8419.6|8416.8|8422|8419.2|8415.5|8412.7|124
1643124730000|2022-01-25 15:32:10|8419.5|8416.7|8420.1|8417.3|8422.9|8420.1|8419|8416.2|83
1643124740000|2022-01-25 15:32:20|8420.2|8417.4|8420.1|8417.3|8424|8421.2|8420|8417.2|113
1643124750000|2022-01-25 15:32:30|8420.5|8417.7|8423.1|8420.3|8424|8421.2|8420.1|8417.3|98
1643124760000|2022-01-25 15:32:40|8423|8420.2|8424|8421.2|8427|8424.2|8422|8419.2|212
1643124770000|2022-01-25 15:32:50|8424.2|8421.4|8424|8421.2|8426|8423.2|8422.9|8420.1|87
1643124780000|2022-01-25 15:33:00|8423.2|8420.4|8426|8423.2|8427.9|8425.1|8423|8420.2|146
1643124790000|2022-01-25 15:33:10|8426.4|8423.6|8426|8423.2|8429.9|8427.1|8425.9|8423.1|145
1643124800000|2022-01-25 15:33:20|8425.9|8423.1|8424|8421.2|8428.7|8425.9|8423|8420.2|107
1643124810000|2022-01-25 15:33:30|8423.9|8421.1|8425.9|8423.1|8426.1|8423.3|8422.7|8419.9|89
1643124820000|2022-01-25 15:33:40|8425.5|8422.7|8426.5|8423.7|8428|8425.2|8423.1|8420.3|57
1643124830000|2022-01-25 15:33:50|8427|8424.2|8426|8423.2|8427.1|8424.3|8425.1|8422.3|43
1643124840000|2022-01-25 15:34:00|8426.1|8423.3|8424.1|8421.3|8427|8424.2|8424.1|8421.3|32
1643124850000|2022-01-25 15:34:10|8424.2|8421.4|8417.3|8414.5|8425.1|8422.3|8417.3|8414.5|173
1643124860000|2022-01-25 15:34:20|8418.2|8415.4|8421.3|8418.5|8422.3|8419.5|8418.2|8415.4|93
1643124870000|2022-01-25 15:34:30|8420.5|8417.7|8420.3|8417.5|8421.4|8418.6|8419.9|8417.1|38
1643124880000|2022-01-25 15:34:40|8419.9|8417.1|8421.2|8418.4|8421.2|8418.4|8418.4|8415.6|73
1643124890000|2022-01-25 15:34:50|8421.3|8418.5|8420.3|8417.5|8422.2|8419.4|8419.3|8416.5|71
1643124900000|2022-01-25 15:35:00|8421.2|8418.4|8421.3|8418.5|8423|8420.2|8420.3|8417.5|81
1643124910000|2022-01-25 15:35:10|8422.2|8419.4|8426.6|8423.8|8427|8424.2|8420.7|8417.9|307
1643124920000|2022-01-25 15:35:20|8426.5|8423.7|8421.3|8418.5|8427|8424.2|8420.8|8418|320
1643124930000|2022-01-25 15:35:30|8421.4|8418.6|8419.3|8416.5|8422.3|8419.5|8419.3|8416.5|116
1643124940000|2022-01-25 15:35:40|8418.5|8415.7|8416.3|8413.5|8418.5|8415.7|8414.3|8411.5|130
1643124950000|2022-01-25 15:35:50|8416.4|8413.6|8415.3|8412.5|8417.3|8414.5|8414.4|8411.6|46
1643124960000|2022-01-25 15:36:00|8416.3|8413.5|8419.3|8416.5|8420.3|8417.5|8416.3|8413.5|85
1643124970000|2022-01-25 15:36:10|8418.5|8415.7|8413.3|8410.5|8418.5|8415.7|8412.3|8409.5|84
1643124980000|2022-01-25 15:36:20|8413.2|8410.4|8413.3|8410.5|8414.2|8411.4|8412.3|8409.5|32
1643124990000|2022-01-25 15:36:30|8414.2|8411.4|8413.9|8411.1|8416.3|8413.5|8413.3|8410.5|197
1643125000000|2022-01-25 15:36:40|8414.2|8411.4|8416.2|8413.4|8417.2|8414.4|8413.3|8410.5|90
1643125010000|2022-01-25 15:36:50|8416.3|8413.5|8416.2|8413.4|8418.3|8415.5|8415.8|8413|117
1643125020000|2022-01-25 15:37:00|8416.3|8413.5|8420.1|8417.3|8421.2|8418.4|8416.2|8413.4|86
1643125030000|2022-01-25 15:37:10|8420.2|8417.4|8414.1|8411.3|8422.1|8419.3|8413.1|8410.3|85
1643125040000|2022-01-25 15:37:20|8414.2|8411.4|8414.2|8411.4|8415.2|8412.4|8412.3|8409.5|86
1643125050000|2022-01-25 15:37:30|8413.3|8410.5|8414.3|8411.5|8414.3|8411.5|8411.3|8408.5|164
1643125060000|2022-01-25 15:37:40|8414.2|8411.4|8410.4|8407.6|8414.2|8411.4|8409.4|8406.6|205
1643125070000|2022-01-25 15:37:50|8409.6|8406.8|8406.5|8403.7|8410.5|8407.7|8405.5|8402.7|172
1643125080000|2022-01-25 15:38:00|8406.1|8403.3|8407.5|8404.7|8410.5|8407.7|8405.6|8402.8|326
1643125090000|2022-01-25 15:38:10|8407.6|8404.8|8412.6|8409.8|8412.6|8409.8|8407.5|8404.7|113
1643125100000|2022-01-25 15:38:20|8413|8410.2|8415.5|8412.7|8415.5|8412.7|8412.6|8409.8|90
1643125110000|2022-01-25 15:38:30|8415.6|8412.8|8415.5|8412.7|8417.1|8414.3|8413.5|8410.7|73
1643125120000|2022-01-25 15:38:40|8415.4|8412.6|8415.5|8412.7|8416|8413.2|8411.7|8408.9|102
1643125130000|2022-01-25 15:38:50|8415.6|8412.8|8416.7|8413.9|8417.5|8414.7|8412.8|8410|248
1643125140000|2022-01-25 15:39:00|8417.1|8414.3|8415.7|8412.9|8419.6|8416.8|8415.7|8412.9|76
1643125150000|2022-01-25 15:39:10|8416.5|8413.7|8418.7|8415.9|8419.5|8416.7|8415.7|8412.9|69
1643125160000|2022-01-25 15:39:20|8419.1|8416.3|8418.7|8415.9|8420.1|8417.3|8417.2|8414.4|119
1643125170000|2022-01-25 15:39:30|8418.3|8415.5|8416.6|8413.8|8418.7|8415.9|8416.6|8413.8|66
1643125180000|2022-01-25 15:39:40|8416.7|8413.9|8414.8|8412|8417.6|8414.8|8414.8|8412|64
1643125190000|2022-01-25 15:39:50|8414.7|8411.9|8414.7|8411.9|8415.7|8412.9|8413.6|8410.8|76
1643125200000|2022-01-25 15:40:00|8415.1|8412.3|8415.6|8412.8|8416.7|8413.9|8414.6|8411.8|40
1643125210000|2022-01-25 15:40:10|8415.2|8412.4|8410.7|8407.9|8415.8|8413|8410.7|8407.9|68
1643125220000|2022-01-25 15:40:20|8411.2|8408.4|8412.8|8410|8412.8|8410|8410.7|8407.9|58
1643125230000|2022-01-25 15:40:30|8412.7|8409.9|8412.8|8410|8414.7|8411.9|8412|8409.2|59
1643125240000|2022-01-25 15:40:40|8413.6|8410.8|8415.7|8412.9|8415.7|8412.9|8412.3|8409.5|25
1643125250000|2022-01-25 15:40:50|8415.6|8412.8|8418.1|8415.3|8418.7|8415.9|8415.6|8412.8|32
1643125260000|2022-01-25 15:41:00|8417.7|8414.9|8417.6|8414.8|8418.6|8415.8|8415.6|8412.8|60
1643125270000|2022-01-25 15:41:10|8416.7|8413.9|8417.7|8414.9|8417.7|8414.9|8414.7|8411.9|38
1643125280000|2022-01-25 15:41:20|8417.6|8414.8|8417.6|8414.8|8418.6|8415.8|8417.6|8414.8|53
1643125290000|2022-01-25 15:41:30|8417.1|8414.3|8414.6|8411.8|8417.6|8414.8|8413.7|8410.9|32
1643125300000|2022-01-25 15:41:40|8413.8|8411|8414.6|8411.8|8416.7|8413.9|8413.7|8410.9|31
1643125310000|2022-01-25 15:41:50|8413.8|8411|8413.7|8410.9|8414.7|8411.9|8412.7|8409.9|42
1643125320000|2022-01-25 15:42:00|8414.5|8411.7|8417.3|8414.5|8417.7|8414.9|8414.5|8411.7|98
1643125330000|2022-01-25 15:42:10|8417.7|8414.9|8417.7|8414.9|8418.8|8416|8416.7|8413.9|89
1643125340000|2022-01-25 15:42:20|8416.7|8413.9|8415.7|8412.9|8417.2|8414.4|8415.3|8412.5|49
1643125350000|2022-01-25 15:42:30|8415.8|8413|8415.9|8413.1|8416.7|8413.9|8413.9|8411.1|115
1643125360000|2022-01-25 15:42:40|8416.8|8414|8414.9|8412.1|8417.8|8415|8414.7|8411.9|23
1643125370000|2022-01-25 15:42:50|8415.7|8412.9|8414.9|8412.1|8416.3|8413.5|8412.7|8409.9|103
1643125380000|2022-01-25 15:43:00|8414.8|8412|8413.7|8410.9|8414.9|8412.1|8412.8|8410|26
1643125390000|2022-01-25 15:43:10|8413.3|8410.5|8411.9|8409.1|8413.3|8410.5|8409.9|8407.1|57
1643125400000|2022-01-25 15:43:20|8412.8|8410|8414.7|8411.9|8414.9|8412.1|8410.9|8408.1|45
1643125410000|2022-01-25 15:43:30|8414.8|8412|8414.9|8412.1|8415.8|8413|8414.3|8411.5|23
1643125420000|2022-01-25 15:43:40|8414.7|8411.9|8411.8|8409|8414.7|8411.9|8410.8|8408|48
1643125430000|2022-01-25 15:43:50|8410.8|8408|8410.8|8408|8410.9|8408.1|8407.9|8405.1|61
1643125440000|2022-01-25 15:44:00|8410.4|8407.6|8415.9|8413.1|8416.7|8413.9|8409.9|8407.1|63
1643125450000|2022-01-25 15:44:10|8415.8|8413|8419.8|8417|8419.8|8417|8415.7|8412.9|48
1643125460000|2022-01-25 15:44:20|8419.6|8416.8|8420.8|8418|8421.7|8418.9|8417.9|8415.1|192
1643125470000|2022-01-25 15:44:30|8420.3|8417.5|8418.8|8416|8420.3|8417.5|8418.3|8415.5|61
1643125480000|2022-01-25 15:44:40|8418.9|8416.1|8416.9|8414.1|8418.9|8416.1|8416.9|8414.1|37
1643125490000|2022-01-25 15:44:50|8417.3|8414.5|8419.8|8417|8419.9|8417.1|8416.8|8414|55
1643125500000|2022-01-25 15:45:00|8419.9|8417.1|8418.8|8416|8420.8|8418|8418.3|8415.5|64
1643125510000|2022-01-25 15:45:10|8418.1|8415.3|8412.8|8410|8418.1|8415.3|8412.8|8410|67
1643125520000|2022-01-25 15:45:20|8412.9|8410.1|8415.7|8412.9|8416.8|8414|8412.8|8410|52
1643125530000|2022-01-25 15:45:30|8415.8|8413|8420.7|8417.9|8420.7|8417.9|8415.7|8412.9|64
1643125540000|2022-01-25 15:45:40|8420.8|8418|8419.3|8416.5|8420.8|8418|8418.8|8416|42
1643125550000|2022-01-25 15:45:50|8419.7|8416.9|8421.3|8418.5|8421.8|8419|8418.8|8416|75
1643125560000|2022-01-25 15:46:00|8420.8|8418|8415.8|8413|8420.9|8418.1|8415.7|8412.9|79
1643125570000|2022-01-25 15:46:10|8415.7|8412.9|8414.3|8411.5|8416.9|8414.1|8413.7|8410.9|43
1643125580000|2022-01-25 15:46:20|8414.7|8411.9|8418.8|8416|8419.7|8416.9|8413.9|8411.1|39
1643125590000|2022-01-25 15:46:30|8418.9|8416.1|8419.8|8417|8420.3|8417.5|8418.7|8415.9|33
1643125600000|2022-01-25 15:46:40|8418.9|8416.1|8422.7|8419.9|8423.7|8420.9|8418.7|8415.9|75
1643125610000|2022-01-25 15:46:50|8422.8|8420|8419.8|8417|8422.8|8420|8417.9|8415.1|32
1643125620000|2022-01-25 15:47:00|8418.8|8416|8423.7|8420.9|8425.3|8422.5|8418.8|8416|216
1643125630000|2022-01-25 15:47:10|8424.1|8421.3|8425.7|8422.9|8426.8|8424|8423.7|8420.9|123
1643125640000|2022-01-25 15:47:20|8426.6|8423.8|8425.7|8422.9|8426.7|8423.9|8424.8|8422|69
1643125650000|2022-01-25 15:47:30|8424.7|8421.9|8420.3|8417.5|8424.7|8421.9|8419.3|8416.5|89
1643125660000|2022-01-25 15:47:40|8420.8|8418|8419.9|8417.1|8421.9|8419.1|8419.9|8417.1|19
1643125670000|2022-01-25 15:47:50|8420.3|8417.5|8416.9|8414.1|8420.3|8417.5|8415.9|8413.1|33
1643125680000|2022-01-25 15:48:00|8416.5|8413.7|8418.9|8416.1|8419.9|8417.1|8416.5|8413.7|74
1643125690000|2022-01-25 15:48:10|8417.9|8415.1|8418.8|8416|8418.8|8416|8416.7|8413.9|66
1643125700000|2022-01-25 15:48:20|8418.7|8415.9|8423.8|8421|8424.2|8421.4|8417.8|8415|58
1643125710000|2022-01-25 15:48:30|8424.2|8421.4|8424.8|8422|8425.6|8422.8|8422.7|8419.9|118
1643125720000|2022-01-25 15:48:40|8424.7|8421.9|8424.7|8421.9|8425.6|8422.8|8423.7|8420.9|82
1643125730000|2022-01-25 15:48:50|8424.6|8421.8|8424.2|8421.4|8424.8|8422|8422.8|8420|44
1643125740000|2022-01-25 15:49:00|8423.7|8420.9|8424.2|8421.4|8425.5|8422.7|8423.6|8420.8|53
1643125750000|2022-01-25 15:49:10|8424.6|8421.8|8438.4|8435.6|8438.6|8435.8|8424.6|8421.8|1024
1643125760000|2022-01-25 15:49:20|8438|8435.2|8434.4|8431.6|8438|8435.2|8432.5|8429.7|428
1643125770000|2022-01-25 15:49:30|8434.5|8431.7|8433.4|8430.6|8436.4|8433.6|8432.5|8429.7|243
1643125780000|2022-01-25 15:49:40|8434.3|8431.5|8436.5|8433.7|8436.5|8433.7|8432.5|8429.7|130
1643125790000|2022-01-25 15:49:50|8436.4|8433.6|8439.2|8436.4|8440.4|8437.6|8435.5|8432.7|411
1643125800000|2022-01-25 15:50:00|8439.3|8436.5|8436.4|8433.6|8443.5|8437.6|8436.3|8433.5|272
1643125810000|2022-01-25 15:50:10|8437.2|8434.4|8436.4|8433.6|8437.4|8434.6|8436.3|8433.5|60
1643125820000|2022-01-25 15:50:20|8437.2|8434.4|8439.3|8436.5|8439.3|8436.5|8435.3|8432.5|227
1643125830000|2022-01-25 15:50:30|8439.2|8436.4|8433.6|8430.8|8439.2|8436.4|8431.5|8428.7|492
1643125840000|2022-01-25 15:50:40|8434.4|8431.6|8436.6|8433.8|8436.6|8433.8|8432.6|8429.8|67
1643125850000|2022-01-25 15:50:50|8435.8|8433|8435.3|8432.5|8438.5|8435.7|8435.3|8432.5|83
1643125860000|2022-01-25 15:51:00|8434.5|8431.7|8433.6|8430.8|8435.5|8432.7|8431.7|8428.9|195
1643125870000|2022-01-25 15:51:10|8434.1|8431.3|8439.5|8436.7|8439.5|8436.7|8434.1|8431.3|208
1643125880000|2022-01-25 15:51:20|8439.4|8436.6|8442.4|8439.6|8443.4|8440.6|8437.6|8434.8|193
1643125890000|2022-01-25 15:51:30|8441.6|8438.8|8440.9|8438.1|8442.5|8439.7|8440.5|8437.7|151
1643125900000|2022-01-25 15:51:40|8441.3|8438.5|8440|8437.2|8441.5|8438.7|8438.5|8435.7|57
1643125910000|2022-01-25 15:51:50|8440.4|8437.6|8439.5|8436.7|8440.5|8437.7|8438.9|8436.1|41
1643125920000|2022-01-25 15:52:00|8439.9|8437.1|8441.5|8438.7|8443.5|8440.7|8439.5|8436.7|125
1643125930000|2022-01-25 15:52:10|8441.4|8438.6|8443.5|8440.7|8443.5|8440.7|8439.6|8436.8|101
1643125940000|2022-01-25 15:52:20|8443.4|8440.6|8439.5|8436.7|8443.5|8440.7|8439.5|8436.7|99
1643125950000|2022-01-25 15:52:30|8439.9|8437.1|8433.5|8430.7|8440.5|8437.7|8433.5|8430.7|79
1643125960000|2022-01-25 15:52:40|8434.4|8431.6|8435.5|8432.7|8436.5|8433.7|8434.4|8431.6|83
1643125970000|2022-01-25 15:52:50|8435.4|8432.6|8435.5|8432.7|8436.4|8433.6|8433.5|8430.7|16
1643125980000|2022-01-25 15:53:00|8435.4|8432.6|8436.5|8433.7|8440.3|8437.5|8435.4|8432.6|50
1643125990000|2022-01-25 15:53:10|8436.4|8433.6|8436.5|8433.7|8436.9|8434.1|8434.4|8431.6|38
1643126000000|2022-01-25 15:53:20|8436.9|8434.1|8435.4|8432.6|8437.4|8434.6|8434.5|8431.7|15
1643126010000|2022-01-25 15:53:30|8435.5|8432.7|8435.9|8433.1|8437.4|8434.6|8433.6|8430.8|33
1643126020000|2022-01-25 15:53:40|8435.5|8432.7|8437.4|8434.6|8437.4|8434.6|8435.4|8432.6|27
1643126030000|2022-01-25 15:53:50|8437|8434.2|8437.5|8434.7|8439.5|8436.7|8436.4|8433.6|38
1643126040000|2022-01-25 15:54:00|8438.5|8435.7|8443.5|8440.7|8443.5|8440.7|8437.4|8434.6|107
1643126050000|2022-01-25 15:54:10|8443.4|8440.6|8444.5|8441.7|8447.4|8444.6|8443.4|8440.6|479
1643126060000|2022-01-25 15:54:20|8444.4|8441.6|8439.5|8436.7|8445.4|8442.6|8439.5|8436.7|26
1643126070000|2022-01-25 15:54:30|8440.5|8437.7|8433.4|8430.6|8440.5|8437.7|8432.5|8429.7|101
1643126080000|2022-01-25 15:54:40|8432.6|8429.8|8435.5|8432.7|8437.3|8434.5|8432.5|8429.7|75
1643126090000|2022-01-25 15:54:50|8435.9|8433.1|8430.5|8427.7|8436.5|8433.7|8429.5|8426.7|105
1643126100000|2022-01-25 15:55:00|8431|8428.2|8431.4|8428.6|8434.4|8431.6|8428.5|8425.7|216
1643126110000|2022-01-25 15:55:10|8431.9|8429.1|8434.5|8431.7|8434.5|8431.7|8430.4|8427.6|76
1643126120000|2022-01-25 15:55:20|8435.4|8432.6|8435|8432.2|8436.5|8433.7|8434.4|8431.6|23
1643126130000|2022-01-25 15:55:30|8434.9|8432.1|8422.6|8419.8|8435.9|8433.1|8421.6|8418.8|386
1643126140000|2022-01-25 15:55:40|8423.2|8420.4|8428.5|8425.7|8429.4|8426.6|8423.2|8420.4|156
1643126150000|2022-01-25 15:55:50|8428.6|8425.8|8429.1|8426.3|8430.5|8427.7|8427.5|8424.7|59
1643126160000|2022-01-25 15:56:00|8429.5|8426.7|8429.1|8426.3|8431|8428.2|8427.6|8424.8|85
1643126170000|2022-01-25 15:56:10|8428.6|8425.8|8429.6|8426.8|8431.5|8428.7|8427.5|8424.7|96
1643126180000|2022-01-25 15:56:20|8430|8427.2|8429.1|8426.3|8432.6|8429.8|8428.7|8425.9|40
1643126190000|2022-01-25 15:56:30|8428.9|8426.1|8429.5|8426.7|8430.5|8427.7|8427.5|8424.7|42
1643126200000|2022-01-25 15:56:40|8428.5|8425.7|8432.4|8429.6|8432.5|8429.7|8428.5|8425.7|90
1643126210000|2022-01-25 15:56:50|8432.5|8429.7|8431.5|8428.7|8433.5|8430.7|8431.5|8428.7|39
1643126220000|2022-01-25 15:57:00|8431.9|8429.1|8432.5|8429.7|8433.5|8430.7|8429.5|8426.7|72
1643126230000|2022-01-25 15:57:10|8432.9|8430.1|8443.1|8440.3|8445.1|8442.3|8430.5|8427.7|1000
1643126240000|2022-01-25 15:57:20|8442.7|8439.9|8442.2|8439.4|8443.2|8440.4|8441.2|8438.4|83
1643126250000|2022-01-25 15:57:30|8442.4|8439.6|8440.2|8437.4|8442.6|8439.8|8439.7|8436.9|76
1643126260000|2022-01-25 15:57:40|8441.1|8438.3|8440.2|8437.4|8443.1|8440.3|8439.2|8436.4|217
1643126270000|2022-01-25 15:57:50|8440.1|8437.3|8437.2|8434.4|8440.2|8437.4|8437.1|8434.3|67
1643126280000|2022-01-25 15:58:00|8437.1|8434.3|8439.2|8436.4|8441.2|8438.4|8437.1|8434.3|67
1643126290000|2022-01-25 15:58:10|8439.1|8436.3|8442.1|8439.3|8442.2|8439.4|8438.1|8435.3|58
1643126300000|2022-01-25 15:58:20|8442.2|8439.4|8441.2|8438.4|8442.2|8439.4|8439.2|8436.4|66
1643126310000|2022-01-25 15:58:30|8441.6|8438.8|8438.6|8435.8|8441.6|8438.8|8437.2|8434.4|82
1643126320000|2022-01-25 15:58:40|8439|8436.2|8436.1|8433.3|8439.1|8436.3|8436.1|8433.3|98
1643126330000|2022-01-25 15:58:50|8436.2|8433.4|8433.2|8430.4|8438.1|8435.3|8431.9|8425.7|493
1643126340000|2022-01-25 15:59:00|8433.6|8430.8|8436.1|8433.3|8437.2|8434.4|8433.2|8430.4|78
1643126350000|2022-01-25 15:59:10|8435.6|8432.8|8438.1|8435.3|8439|8436.2|8435.2|8432.4|39
1643126360000|2022-01-25 15:59:20|8438.2|8435.4|8438.1|8435.3|8440.1|8437.3|8438.1|8435.3|49
1643126370000|2022-01-25 15:59:30|8438.2|8435.4|8438.1|8435.3|8439.1|8436.3|8437.2|8434.4|23
1643126380000|2022-01-25 15:59:40|8439.1|8436.3|8439.6|8436.8|8440.1|8437.3|8439.1|8436.3|65
1643126390000|2022-01-25 15:59:50|8439.2|8436.4|8440.1|8437.3|8440.1|8437.3|8438.1|8435.3|34
1643126400000|2022-01-25 16:00:00|8438.6|8435.8|8435.2|8432.4|8442.1|8439.3|8435.2|8432.4|135
1643126410000|2022-01-25 16:00:10|8436.2|8433.4|8440.2|8437.4|8441.1|8438.3|8436.2|8433.4|105
1643126420000|2022-01-25 16:00:20|8440.1|8437.3|8441|8438.2|8441.1|8438.3|8438.2|8435.4|120
1643126430000|2022-01-25 16:00:30|8441.4|8438.6|8441.5|8438.7|8442|8439.2|8439.6|8436.8|61
1643126440000|2022-01-25 16:00:40|8441.9|8439.1|8438.5|8435.7|8442.9|8440.1|8438.5|8435.7|60
1643126450000|2022-01-25 16:00:50|8438.4|8435.6|8439.9|8437.1|8439.9|8437.1|8435.5|8432.7|254
1643126460000|2022-01-25 16:01:00|8441.7|8438.9|8439.5|8436.7|8442.9|8440.1|8439|8436.2|143
1643126470000|2022-01-25 16:01:10|8439.4|8436.6|8438.8|8436|8441.4|8438.6|8438.5|8435.7|101
1643126480000|2022-01-25 16:01:20|8439.3|8436.5|8439.8|8437|8440.9|8438.1|8437.8|8435|277
1643126490000|2022-01-25 16:01:30|8439.4|8436.6|8438.1|8435.3|8440|8437.2|8435.5|8432.7|165
1643126500000|2022-01-25 16:01:40|8438.9|8436.1|8442.4|8439.6|8443|8440.2|8438.5|8435.7|50
1643126510000|2022-01-25 16:01:50|8443|8440.2|8439.9|8437.1|8444|8441.2|8438.9|8436.1|83
1643126520000|2022-01-25 16:02:00|8440|8437.2|8444.9|8442.1|8444.9|8442.1|8440|8437.2|64
1643126530000|2022-01-25 16:02:10|8444.5|8441.7|8445|8442.2|8447.9|8445.1|8443.9|8441.1|124
1643126540000|2022-01-25 16:02:20|8444.4|8441.6|8446|8443.2|8446|8443.2|8443.9|8441.1|37
1643126550000|2022-01-25 16:02:30|8446.9|8444.1|8445.1|8442.3|8447|8444.2|8444.1|8441.3|68
1643126560000|2022-01-25 16:02:40|8445|8442.2|8441.1|8438.3|8445|8442.2|8440|8437.2|174
1643126570000|2022-01-25 16:02:50|8440.2|8437.4|8440|8437.2|8440.2|8437.4|8438|8435.2|51
1643126580000|2022-01-25 16:03:00|8441|8438.2|8442|8439.2|8442.1|8439.3|8439.1|8436.3|24
1643126590000|2022-01-25 16:03:10|8442.1|8439.3|8445.1|8442.3|8446.1|8443.3|8440|8437.2|85
1643126600000|2022-01-25 16:03:20|8444.3|8441.5|8444.1|8441.3|8447.1|8444.3|8444.1|8441.3|50
1643126610000|2022-01-25 16:03:30|8445|8442.2|8444.1|8441.3|8445.1|8442.3|8444.1|8441.3|29
1643126620000|2022-01-25 16:03:40|8443.3|8440.5|8442.2|8439.4|8443.3|8440.5|8442.2|8439.4|61
1643126630000|2022-01-25 16:03:50|8443.1|8440.3|8442.3|8439.5|8445.2|8442.4|8441.2|8438.4|105
1643126640000|2022-01-25 16:04:00|8443.1|8440.3|8445.1|8442.3|8446.2|8443.4|8442.3|8439.5|130
1643126650000|2022-01-25 16:04:10|8445.2|8442.4|8444.3|8441.5|8448.1|8445.3|8444.3|8441.5|140
1643126660000|2022-01-25 16:04:20|8444.2|8441.4|8443.8|8441|8445.7|8442.9|8442.2|8439.4|145
1643126670000|2022-01-25 16:04:30|8444.2|8441.4|8438.8|8436|8444.2|8441.4|8437.3|8434.5|94
1643126680000|2022-01-25 16:04:40|8438.7|8435.9|8440.2|8437.4|8441.2|8438.4|8438.2|8435.4|83
1643126690000|2022-01-25 16:04:50|8439.8|8437|8443.1|8440.3|8443.2|8440.4|8439.2|8436.4|30
1643126700000|2022-01-25 16:05:00|8443.2|8440.4|8445.2|8442.4|8445.2|8442.4|8441.7|8438.9|91
1643126710000|2022-01-25 16:05:10|8445.1|8442.3|8448|8445.2|8449.9|8447.1|8443.2|8440.4|613
1643126720000|2022-01-25 16:05:20|8448.9|8446.1|8451|8448.2|8452.9|8450.1|8448|8445.2|152
1643126730000|2022-01-25 16:05:30|8451.4|8448.6|8448.9|8446.1|8452|8449.2|8448.9|8446.1|138
1643126740000|2022-01-25 16:05:40|8449|8446.2|8452.4|8449.6|8454.7|8451.9|8449|8446.2|212
1643126750000|2022-01-25 16:05:50|8452|8449.2|8449.4|8446.6|8453.9|8451.1|8446.9|8444.1|128
1643126760000|2022-01-25 16:06:00|8449|8446.2|8452.9|8450.1|8453|8450.2|8449|8446.2|76
1643126770000|2022-01-25 16:06:10|8452.5|8449.7|8447.9|8445.1|8452.9|8450.1|8446.9|8444.1|100
1643126780000|2022-01-25 16:06:20|8448|8445.2|8451.9|8449.1|8451.9|8449.1|8447|8444.2|172
1643126790000|2022-01-25 16:06:30|8451.5|8448.7|8449.9|8447.1|8451.5|8448.7|8449.9|8447.1|48
1643126800000|2022-01-25 16:06:40|8450.9|8448.1|8450.9|8448.1|8450.9|8448.1|8449.9|8447.1|74
1643126810000|2022-01-25 16:06:50|8451.1|8448.3|8451.9|8449.1|8453.9|8451.1|8450.9|8448.1|128
1643126820000|2022-01-25 16:07:00|8451.8|8449|8447.9|8445.1|8451.8|8449|8446|8443.2|193
1643126830000|2022-01-25 16:07:10|8447|8444.2|8448.9|8446.1|8449.9|8447.1|8445.9|8443.1|70
1643126840000|2022-01-25 16:07:20|8448.1|8445.3|8446|8443.2|8449.9|8447.1|8446|8443.2|79
1643126850000|2022-01-25 16:07:30|8445.2|8442.4|8439.1|8436.3|8445.9|8443.1|8437.2|8434.4|623
1643126860000|2022-01-25 16:07:40|8439.2|8436.4|8441.1|8438.3|8442.1|8439.3|8439.1|8436.3|99
1643126870000|2022-01-25 16:07:50|8442.1|8439.3|8441.1|8438.3|8443.1|8440.3|8439.7|8436.9|86
1643126880000|2022-01-25 16:08:00|8441|8438.2|8443|8440.2|8445|8442.2|8440.2|8437.4|188
1643126890000|2022-01-25 16:08:10|8442.6|8439.8|8437.6|8434.8|8443|8440.2|8436.1|8433.3|164
1643126900000|2022-01-25 16:08:20|8437.2|8434.4|8443|8440.2|8443|8440.2|8437.1|8434.3|204
1643126910000|2022-01-25 16:08:30|8442.1|8439.3|8441|8438.2|8443.1|8440.3|8440.1|8437.3|94
1643126920000|2022-01-25 16:08:40|8440|8437.2|8439.2|8436.4|8441.1|8438.3|8438.2|8435.4|81
1643126930000|2022-01-25 16:08:50|8439.1|8436.3|8441.1|8438.3|8442.1|8439.3|8438.2|8435.4|37
1643126940000|2022-01-25 16:09:00|8441.2|8438.4|8439.2|8436.4|8442.1|8439.3|8439.1|8436.3|58
1643126950000|2022-01-25 16:09:10|8439.1|8436.3|8443.6|8440.8|8444|8441.2|8439.1|8436.3|53
1643126960000|2022-01-25 16:09:20|8444|8441.2|8447.9|8445.1|8447.9|8445.1|8442.1|8439.3|92
1643126970000|2022-01-25 16:09:30|8448.1|8445.3|8450|8447.2|8450.9|8448.1|8448|8445.2|45
1643126980000|2022-01-25 16:09:40|8449.5|8446.7|8449|8446.2|8450|8447.2|8447.9|8445.1|64
1643126990000|2022-01-25 16:09:50|8449.4|8446.6|8451|8448.2|8451.1|8448.3|8449.1|8446.3|97
1643127000000|2022-01-25 16:10:00|8450.1|8447.3|8447.4|8444.6|8451.5|8448.7|8446.4|8443.6|503
1643127010000|2022-01-25 16:10:10|8447.8|8445|8447.3|8444.5|8449.3|8446.5|8447.3|8444.5|49
1643127020000|2022-01-25 16:10:20|8446.4|8443.6|8445.4|8442.6|8447.8|8445|8445.3|8442.5|59
1643127030000|2022-01-25 16:10:30|8445.7|8442.9|8446.3|8443.5|8447.2|8444.4|8444.3|8441.5|39
1643127040000|2022-01-25 16:10:40|8446.1|8443.3|8443.2|8440.4|8446.2|8443.4|8442.2|8439.4|62
1643127050000|2022-01-25 16:10:50|8442.8|8440|8441.3|8438.5|8442.8|8440|8438.3|8435.5|202
1643127060000|2022-01-25 16:11:00|8441.4|8438.6|8444.2|8441.4|8445.2|8442.4|8441.3|8438.5|79
1643127070000|2022-01-25 16:11:10|8444.3|8441.5|8444.2|8441.4|8445.3|8442.5|8443.2|8440.4|24
1643127080000|2022-01-25 16:11:20|8444.7|8441.9|8439.4|8436.6|8444.7|8441.9|8439.3|8436.5|387
1643127090000|2022-01-25 16:11:30|8439.3|8436.5|8442.3|8439.5|8442.4|8439.6|8438.4|8435.6|54
1643127100000|2022-01-25 16:11:40|8441.5|8438.7|8442.9|8440.1|8443.4|8440.6|8441.4|8438.6|38
1643127110000|2022-01-25 16:11:50|8442.4|8439.6|8440.4|8437.6|8442.4|8439.6|8439.4|8436.6|36
1643127120000|2022-01-25 16:12:00|8440.5|8437.7|8438.4|8435.6|8441.5|8438.7|8438.4|8435.6|65
1643127130000|2022-01-25 16:12:10|8439.2|8436.4|8440.5|8437.7|8441.5|8438.7|8439.2|8436.4|112
1643127140000|2022-01-25 16:12:20|8441|8438.2|8434.4|8431.6|8441.4|8438.6|8433.5|8430.7|70
1643127150000|2022-01-25 16:12:30|8433.5|8430.7|8431.9|8429.1|8434.9|8432.1|8431.4|8428.6|106
1643127160000|2022-01-25 16:12:40|8432.3|8429.5|8430.4|8427.6|8434.3|8431.5|8430.3|8427.5|86
1643127170000|2022-01-25 16:12:50|8430.5|8427.7|8432.3|8429.5|8433.3|8430.5|8429.3|8426.5|171
1643127180000|2022-01-25 16:13:00|8431.9|8429.1|8430.3|8427.5|8434.2|8431.4|8430.3|8427.5|78
1643127190000|2022-01-25 16:13:10|8429.5|8426.7|8429.3|8426.5|8430.3|8427.5|8425.4|8422.6|148
1643127200000|2022-01-25 16:13:20|8429.9|8427.1|8429.4|8426.6|8431.3|8428.5|8429.3|8426.5|62
1643127210000|2022-01-25 16:13:30|8429.3|8426.5|8432.3|8429.5|8433.1|8430.3|8429.3|8426.5|120
1643127220000|2022-01-25 16:13:40|8433.3|8430.5|8431.3|8428.5|8433.3|8430.5|8430.4|8427.6|76
1643127230000|2022-01-25 16:13:50|8431.4|8428.6|8429.4|8426.6|8432.3|8429.5|8429.3|8426.5|69
1643127240000|2022-01-25 16:14:00|8429.8|8427|8432.3|8429.5|8432.5|8429.7|8429.5|8426.7|41
1643127250000|2022-01-25 16:14:10|8432.4|8429.6|8428.1|8425.3|8432.4|8429.6|8426.6|8423.8|279
1643127260000|2022-01-25 16:14:20|8427.8|8425|8434.6|8431.8|8435.6|8432.8|8427.6|8424.8|113
1643127270000|2022-01-25 16:14:30|8433.9|8431.1|8434.5|8431.7|8436.6|8433.8|8431.8|8429|144
1643127280000|2022-01-25 16:14:40|8434.1|8431.3|8428.8|8426|8434.8|8432|8428.8|8426|93
1643127290000|2022-01-25 16:14:50|8428|8425.2|8428.6|8425.8|8430.1|8427.3|8427.8|8425|69
1643127300000|2022-01-25 16:15:00|8428.3|8425.5|8429.8|8427|8431.6|8428.8|8427.6|8424.8|168
1643127310000|2022-01-25 16:15:10|8430.3|8427.5|8429.6|8426.8|8431.8|8429|8428.8|8426|111
1643127320000|2022-01-25 16:15:20|8430.1|8427.3|8430.6|8427.8|8431.5|8428.7|8428.6|8425.8|105
1643127330000|2022-01-25 16:15:30|8430.8|8428|8432|8429.2|8432.5|8429.7|8429.5|8426.7|52
1643127340000|2022-01-25 16:15:40|8431.6|8428.8|8435.5|8432.7|8435.5|8432.7|8431.5|8428.7|117
1643127350000|2022-01-25 16:15:50|8435.6|8432.8|8444|8441.2|8444.4|8441.6|8435.5|8432.7|169
1643127360000|2022-01-25 16:16:00|8443.6|8440.8|8447.4|8444.6|8449.4|8446.6|8443.6|8440.8|191
1643127370000|2022-01-25 16:16:10|8447.5|8444.7|8441.5|8438.7|8449.4|8446.6|8441.5|8438.7|196
1643127380000|2022-01-25 16:16:20|8441.9|8439.1|8441.8|8439|8442.4|8439.6|8439.4|8436.6|96
1643127390000|2022-01-25 16:16:30|8441.9|8439.1|8442.4|8439.6|8443.4|8440.6|8440.4|8437.6|41
1643127400000|2022-01-25 16:16:40|8442.3|8439.5|8440.9|8438.1|8442.4|8439.6|8439.9|8437.1|107
1643127410000|2022-01-25 16:16:50|8441.4|8438.6|8440.5|8437.7|8442|8439.2|8440.4|8437.6|117
1643127420000|2022-01-25 16:17:00|8440.4|8437.6|8439.6|8436.8|8440.6|8437.8|8438.6|8435.8|113
1643127430000|2022-01-25 16:17:10|8439.5|8436.7|8440.5|8437.7|8441.5|8438.7|8438.5|8435.7|60
1643127440000|2022-01-25 16:17:20|8439.6|8436.8|8439.4|8436.6|8440.6|8437.8|8437.6|8434.8|54
1643127450000|2022-01-25 16:17:30|8439|8436.2|8441.4|8438.6|8442.5|8439.7|8439|8436.2|51
1643127460000|2022-01-25 16:17:40|8440.5|8437.7|8442.4|8439.6|8442.4|8439.6|8440.4|8437.6|58
1643127470000|2022-01-25 16:17:50|8442|8439.2|8439.4|8436.6|8442.4|8439.6|8437.5|8434.7|67
1643127480000|2022-01-25 16:18:00|8439.5|8436.7|8437.6|8434.8|8440.5|8437.7|8434.3|8431.5|244
1643127490000|2022-01-25 16:18:10|8437.5|8434.7|8438.9|8436.1|8439.4|8436.6|8436.5|8433.7|78
1643127500000|2022-01-25 16:18:20|8439.4|8436.6|8442.9|8440.1|8445.2|8442.4|8439|8436.2|92
1643127510000|2022-01-25 16:18:30|8442.5|8439.7|8437.6|8434.8|8444.4|8441.6|8437.5|8434.7|745
1643127520000|2022-01-25 16:18:40|8438|8435.2|8437.1|8434.3|8438.6|8435.8|8435.6|8432.8|69
1643127530000|2022-01-25 16:18:50|8437.5|8434.7|8442.5|8439.7|8442.5|8439.7|8436.5|8433.7|106
1643127540000|2022-01-25 16:19:00|8442.4|8439.6|8442.4|8439.6|8443.5|8440.7|8441.5|8438.7|102
1643127550000|2022-01-25 16:19:10|8442.8|8440|8450.4|8447.6|8452.4|8449.6|8442.4|8439.6|282
1643127560000|2022-01-25 16:19:20|8451.3|8448.5|8450.8|8448|8453.4|8450.6|8450.4|8447.6|149
1643127570000|2022-01-25 16:19:30|8450.4|8447.6|8449.5|8446.7|8451.4|8448.6|8449.4|8446.6|73
1643127580000|2022-01-25 16:19:40|8449.4|8446.6|8447.4|8444.6|8451.4|8448.6|8446.9|8444.1|54
1643127590000|2022-01-25 16:19:50|8448.2|8445.4|8448.4|8445.6|8448.4|8445.6|8446.4|8443.6|55
1643127600000|2022-01-25 16:20:00|8447.5|8444.7|8450.4|8447.6|8451.3|8448.5|8447.4|8444.6|131
1643127610000|2022-01-25 16:20:10|8450.3|8447.5|8458.8|8456|8459.9|8457.1|8449.5|8446.7|511
1643127620000|2022-01-25 16:20:20|8458.4|8455.6|8458.3|8455.5|8460.3|8457.5|8457.8|8455|200
1643127630000|2022-01-25 16:20:30|8457.5|8454.7|8459.3|8456.5|8459.4|8456.6|8456.4|8453.6|98
1643127640000|2022-01-25 16:20:40|8458.9|8456.1|8455.4|8452.6|8459.4|8456.6|8454.4|8451.6|198
1643127650000|2022-01-25 16:20:50|8455.3|8452.5|8457.3|8454.5|8459.1|8456.3|8454.3|8451.5|685
1643127660000|2022-01-25 16:21:00|8456.5|8453.7|8456.3|8453.5|8460.2|8457.4|8456.3|8453.5|364
1643127670000|2022-01-25 16:21:10|8455.8|8453|8458.4|8455.6|8458.4|8455.6|8455.8|8453|140
1643127680000|2022-01-25 16:21:20|8458.3|8455.5|8457.3|8454.5|8459.3|8456.5|8457.3|8454.5|65
1643127690000|2022-01-25 16:21:30|8457.4|8454.6|8459.4|8456.6|8460.3|8457.5|8457.3|8454.5|80
1643127700000|2022-01-25 16:21:40|8460.2|8457.4|8458.8|8456|8460.7|8457.9|8458.4|8455.6|87
1643127710000|2022-01-25 16:21:50|8459.3|8456.5|8459.8|8457|8460.3|8457.5|8457.4|8454.6|162
1643127720000|2022-01-25 16:22:00|8459.4|8456.6|8458.4|8455.6|8461.3|8458.5|8458.3|8455.5|135
1643127730000|2022-01-25 16:22:10|8458.3|8455.5|8457.3|8454.5|8460.4|8457.6|8455.3|8452.5|129
1643127740000|2022-01-25 16:22:20|8456.4|8453.6|8458.4|8455.6|8459.3|8456.5|8456.4|8453.6|37
1643127750000|2022-01-25 16:22:30|8458.3|8455.5|8457.3|8454.5|8459.4|8456.6|8457.3|8454.5|98
1643127760000|2022-01-25 16:22:40|8458.1|8455.3|8459.4|8456.6|8462.3|8459.5|8457.4|8454.6|140
1643127770000|2022-01-25 16:22:50|8459.8|8457|8458.4|8455.6|8459.8|8457|8456.4|8453.6|58
1643127780000|2022-01-25 16:23:00|8459.3|8456.5|8467.4|8464.6|8468.3|8465.5|8458.3|8455.5|501
1643127790000|2022-01-25 16:23:10|8468.2|8465.4|8465.4|8462.6|8469.3|8466.5|8465.1|8462.3|226
1643127800000|2022-01-25 16:23:20|8465.3|8462.5|8465.4|8462.6|8466.3|8463.5|8463.3|8460.5|96
1643127810000|2022-01-25 16:23:30|8465.3|8462.5|8466.3|8463.5|8467.3|8464.5|8464.9|8462.1|63
1643127820000|2022-01-25 16:23:40|8465.9|8463.1|8466.4|8463.6|8467.3|8464.5|8465.3|8462.5|48
1643127830000|2022-01-25 16:23:50|8465.4|8462.6|8466.8|8464|8470.1|8467.3|8465.3|8462.5|124
1643127840000|2022-01-25 16:24:00|8466.4|8463.6|8463.8|8461|8466.4|8463.6|8462.3|8459.5|135
1643127850000|2022-01-25 16:24:10|8464.3|8461.5|8462.4|8459.6|8465.3|8462.5|8460.4|8457.6|90
1643127860000|2022-01-25 16:24:20|8462.5|8459.7|8461.5|8458.7|8462.5|8459.7|8459.4|8456.6|121
1643127870000|2022-01-25 16:24:30|8461.4|8458.6|8460.4|8457.6|8462.4|8459.6|8458.6|8455.8|63
1643127880000|2022-01-25 16:24:40|8459.6|8456.8|8457.6|8454.8|8459.6|8456.8|8456.5|8453.7|77
1643127890000|2022-01-25 16:24:50|8457.5|8454.7|8462.6|8459.8|8463.6|8460.8|8456.5|8453.7|81
1643127900000|2022-01-25 16:25:00|8463.4|8460.6|8464|8461.2|8467.4|8464.6|8461.7|8458.9|168
1643127910000|2022-01-25 16:25:10|8463.6|8460.8|8462.4|8459.6|8465.5|8462.7|8461.6|8458.8|71
1643127920000|2022-01-25 16:25:20|8462.6|8459.8|8458|8455.2|8462.6|8459.8|8457.5|8454.7|58
1643127930000|2022-01-25 16:25:30|8458.4|8455.6|8455.6|8452.8|8458.6|8455.8|8454.6|8451.8|65
1643127940000|2022-01-25 16:25:40|8455.5|8452.7|8454.1|8451.3|8455.6|8452.8|8453.6|8450.8|84
1643127950000|2022-01-25 16:25:50|8453.7|8450.9|8457.6|8454.8|8458.1|8455.3|8451|8448.2|192
1643127960000|2022-01-25 16:26:00|8457.7|8454.9|8458.6|8455.8|8459.6|8456.8|8456.6|8453.8|76
1643127970000|2022-01-25 16:26:10|8458.7|8455.9|8462|8459.2|8462|8459.2|8458.7|8455.9|62
1643127980000|2022-01-25 16:26:20|8462.4|8459.6|8461.5|8458.7|8464.5|8461.7|8459.6|8456.8|94
1643127990000|2022-01-25 16:26:30|8461.1|8458.3|8461|8458.2|8462.5|8459.7|8460.5|8457.7|48
1643128000000|2022-01-25 16:26:40|8460.6|8457.8|8463.9|8461.1|8463.9|8461.1|8459.6|8456.8|46
1643128010000|2022-01-25 16:26:50|8464|8461.2|8463.5|8460.7|8465.5|8462.7|8463.5|8460.7|71
1643128020000|2022-01-25 16:27:00|8463|8460.2|8462.6|8459.8|8464.6|8461.8|8460.5|8457.7|164
1643128030000|2022-01-25 16:27:10|8463|8460.2|8459.6|8456.8|8463.5|8460.7|8458.7|8455.9|111
1643128040000|2022-01-25 16:27:20|8459.1|8456.3|8458.6|8455.8|8461.6|8458.8|8456.6|8453.8|319
1643128050000|2022-01-25 16:27:30|8458.7|8455.9|8458.6|8455.8|8463.6|8460.8|8458.6|8455.8|134
1643128060000|2022-01-25 16:27:40|8458.2|8455.4|8455.7|8452.9|8460.6|8457.8|8455.6|8452.8|70
1643128070000|2022-01-25 16:27:50|8456.5|8453.7|8456.6|8453.8|8459.6|8456.8|8455.6|8452.8|99
1643128080000|2022-01-25 16:28:00|8456.5|8453.7|8454.6|8451.8|8456.6|8453.8|8454.5|8451.7|74
1643128090000|2022-01-25 16:28:10|8454.1|8451.3|8456.6|8453.8|8457.6|8454.8|8453.6|8450.8|71
1643128100000|2022-01-25 16:28:20|8457.1|8454.3|8455|8452.2|8457.6|8454.8|8453.6|8450.8|85
1643128110000|2022-01-25 16:28:30|8455.5|8452.7|8455.6|8452.8|8460.5|8457.7|8455.5|8452.7|163
1643128120000|2022-01-25 16:28:40|8456.6|8453.8|8456.6|8453.8|8458.1|8455.3|8455.9|8453.1|113
1643128130000|2022-01-25 16:28:50|8456.7|8453.9|8459.6|8456.8|8461.6|8458.8|8456.6|8453.8|226
1643128140000|2022-01-25 16:29:00|8459|8456.2|8458.1|8455.3|8460.5|8457.7|8456.6|8453.8|138
1643128150000|2022-01-25 16:29:10|8457.6|8454.8|8455.1|8452.3|8458.6|8455.8|8454.6|8451.8|494
1643128160000|2022-01-25 16:29:20|8455.5|8452.7|8456.6|8453.8|8456.6|8453.8|8454.5|8451.7|102
1643128170000|2022-01-25 16:29:30|8456.2|8453.4|8453.5|8450.7|8456.6|8453.8|8452.7|8449.9|186
1643128180000|2022-01-25 16:29:40|8453.6|8450.8|8453.6|8450.8|8455.1|8452.3|8450.5|8447.7|131
1643128190000|2022-01-25 16:29:50|8453.8|8451|8452.1|8449.3|8454.6|8451.8|8449.7|8446.9|88
1643128200000|2022-01-25 16:30:00|8452.5|8449.7|8457.6|8454.8|8459.5|8456.7|8450.6|8447.8|295
1643128210000|2022-01-25 16:30:10|8457.1|8454.3|8457.4|8454.6|8459.5|8456.7|8452.6|8449.8|191
1643128220000|2022-01-25 16:30:20|8457|8454.2|8454.4|8451.6|8457|8454.2|8453.4|8450.6|101
1643128230000|2022-01-25 16:30:30|8454|8451.2|8455.4|8452.6|8457.4|8454.6|8453.4|8450.6|87
1643128240000|2022-01-25 16:30:40|8455.8|8453|8459.4|8456.6|8461.3|8458.5|8455.8|8453|118
1643128250000|2022-01-25 16:30:50|8458.6|8455.8|8459.3|8456.5|8460.4|8457.6|8456.5|8453.7|74
1643128260000|2022-01-25 16:31:00|8458.9|8456.1|8461.3|8458.5|8461.3|8458.5|8458.3|8455.5|69
1643128270000|2022-01-25 16:31:10|8461.4|8458.6|8459.4|8456.6|8462.3|8459.5|8459.4|8456.6|86
1643128280000|2022-01-25 16:31:20|8459.3|8456.5|8455.4|8452.6|8459.4|8456.6|8453.5|8450.7|146
1643128290000|2022-01-25 16:31:30|8455.9|8453.1|8453.4|8450.6|8456.3|8453.5|8453.4|8450.6|64
1643128300000|2022-01-25 16:31:40|8453.8|8451|8454.4|8451.6|8454.4|8451.6|8451.3|8448.5|121
1643128310000|2022-01-25 16:31:50|8454.3|8451.5|8453.4|8450.6|8455.3|8452.5|8452.4|8449.6|79
1643128320000|2022-01-25 16:32:00|8453.3|8450.5|8457.2|8454.4|8457.4|8454.6|8453.3|8450.5|125
1643128330000|2022-01-25 16:32:10|8457.3|8454.5|8456.3|8453.5|8458.3|8455.5|8456.3|8453.5|78
1643128340000|2022-01-25 16:32:20|8455.4|8452.6|8463.3|8460.5|8463.3|8460.5|8455.4|8452.6|92
1643128350000|2022-01-25 16:32:30|8462.3|8459.5|8461.3|8458.5|8462.3|8459.5|8460.3|8457.5|59
1643128360000|2022-01-25 16:32:40|8461.4|8458.6|8466.2|8463.4|8468.3|8465.5|8461.4|8458.6|110
1643128370000|2022-01-25 16:32:50|8465.8|8463|8468.3|8465.5|8469.3|8466.5|8465.2|8462.4|148
1643128380000|2022-01-25 16:33:00|8469.2|8466.4|8470.8|8468|8472.2|8469.4|8467.3|8464.5|130
1643128390000|2022-01-25 16:33:10|8470.3|8467.5|8467.2|8464.4|8471.2|8468.4|8466.3|8463.5|66
1643128400000|2022-01-25 16:33:20|8466.4|8463.6|8466.2|8463.4|8467.2|8464.4|8465.2|8462.4|57
1643128410000|2022-01-25 16:33:30|8466.3|8463.5|8465.8|8463|8467.3|8464.5|8465.3|8462.5|55
1643128420000|2022-01-25 16:33:40|8466.2|8463.4|8467.3|8464.5|8468.2|8465.4|8465.3|8462.5|43
1643128430000|2022-01-25 16:33:50|8466.9|8464.1|8466.2|8463.4|8468.7|8465.9|8465.3|8462.5|57
1643128440000|2022-01-25 16:34:00|8466.3|8463.5|8465.3|8462.5|8468.2|8465.4|8464.3|8461.5|59
1643128450000|2022-01-25 16:34:10|8465.7|8462.9|8466.2|8463.4|8466.2|8463.4|8464.2|8461.4|39
1643128460000|2022-01-25 16:34:20|8467|8464.2|8464.2|8461.4|8467.2|8464.4|8464.2|8461.4|275
1643128470000|2022-01-25 16:34:30|8463.9|8461.1|8460.3|8457.5|8464.2|8461.4|8460.3|8457.5|103
1643128480000|2022-01-25 16:34:40|8460.2|8457.4|8459.2|8456.4|8460.2|8457.4|8456.3|8453.5|48
1643128490000|2022-01-25 16:34:50|8459.3|8456.5|8459.2|8456.4|8459.5|8456.7|8457.3|8454.5|42
1643128500000|2022-01-25 16:35:00|8458.3|8455.5|8457.3|8454.5|8459.2|8456.4|8456.6|8453.8|165
1643128510000|2022-01-25 16:35:10|8458.2|8455.4|8463.2|8460.4|8463.2|8460.4|8458.2|8455.4|54
1643128520000|2022-01-25 16:35:20|8463|8460.2|8462.2|8459.4|8463.9|8461.1|8460.8|8458|55
1643128530000|2022-01-25 16:35:30|8462.4|8459.6|8462.2|8459.4|8465.3|8462.5|8461.3|8458.5|272
1643128540000|2022-01-25 16:35:40|8462.8|8460|8461.2|8458.4|8464.2|8461.4|8461.2|8458.4|16
1643128550000|2022-01-25 16:35:50|8461.7|8458.9|8460.1|8457.3|8462.1|8459.3|8460.1|8457.3|47
1643128560000|2022-01-25 16:36:00|8461.1|8458.3|8454.1|8451.3|8461.1|8458.3|8454.1|8451.3|110
1643128570000|2022-01-25 16:36:10|8454.3|8451.5|8454.1|8451.3|8456.1|8453.3|8454.1|8451.3|68
1643128580000|2022-01-25 16:36:20|8452.5|8449.7|8452.4|8449.6|8452.5|8449.7|8450.3|8447.5|159
1643128590000|2022-01-25 16:36:30|8452.3|8449.5|8449.4|8446.6|8452.3|8449.5|8449.3|8446.5|65
1643128600000|2022-01-25 16:36:40|8450.1|8447.3|8450.4|8447.6|8450.4|8447.6|8448.3|8445.5|73
1643128610000|2022-01-25 16:36:50|8449.4|8446.6|8450.4|8447.6|8451.3|8448.5|8449.4|8446.6|42
1643128620000|2022-01-25 16:37:00|8449.6|8446.8|8449.4|8446.6|8450.4|8447.6|8446.4|8443.6|105
1643128630000|2022-01-25 16:37:10|8450.1|8447.3|8451.4|8448.6|8452.4|8449.6|8449.3|8446.5|124
1643128640000|2022-01-25 16:37:20|8452.1|8449.3|8452.3|8449.5|8452.4|8449.6|8449.4|8446.6|46
1643128650000|2022-01-25 16:37:30|8452.4|8449.6|8451.4|8448.6|8452.4|8449.6|8451.4|8448.6|24
1643128660000|2022-01-25 16:37:40|8451.3|8448.5|8449.3|8446.5|8451.3|8448.5|8448.4|8445.6|56
1643128670000|2022-01-25 16:37:50|8449.4|8446.6|8449.4|8446.6|8450.3|8447.5|8448.3|8445.5|42
1643128680000|2022-01-25 16:38:00|8449.8|8447|8446|8443.2|8450.5|8447.7|8444.6|8441.8|96
1643128690000|2022-01-25 16:38:10|8446.4|8443.6|8446.4|8443.6|8447.4|8444.6|8445.5|8442.7|114
1643128700000|2022-01-25 16:38:20|8446|8443.2|8443.5|8440.7|8446|8443.2|8443.5|8440.7|88
1643128710000|2022-01-25 16:38:30|8442.5|8439.7|8442.5|8439.7|8443.5|8440.7|8441.5|8438.7|76
1643128720000|2022-01-25 16:38:40|8443.3|8440.5|8438.5|8435.7|8443.5|8440.7|8438.4|8435.6|153
1643128730000|2022-01-25 16:38:50|8439.4|8436.6|8440.4|8437.6|8440.5|8437.7|8438.5|8435.7|108
1643128740000|2022-01-25 16:39:00|8440|8437.2|8437.4|8434.6|8440.5|8437.7|8436.5|8433.7|194
1643128750000|2022-01-25 16:39:10|8437|8434.2|8437.4|8434.6|8437.9|8435.1|8436.4|8433.6|43
1643128760000|2022-01-25 16:39:20|8438.3|8435.5|8440.3|8437.5|8440.3|8437.5|8436.9|8434.1|72
1643128770000|2022-01-25 16:39:30|8439.5|8436.7|8440.3|8437.5|8441.4|8438.6|8439.3|8436.5|72
1643128780000|2022-01-25 16:39:40|8440.4|8437.6|8445.4|8442.6|8446.3|8443.5|8440.1|8437.3|96
1643128790000|2022-01-25 16:39:50|8445.3|8442.5|8446.4|8443.6|8447.4|8444.6|8444.4|8441.6|97
1643128800000|2022-01-25 16:40:00|8447.3|8444.5|8446.3|8443.5|8448.3|8445.5|8445.5|8442.7|137
1643128810000|2022-01-25 16:40:10|8445.5|8442.7|8443.3|8440.5|8447.3|8444.5|8442.4|8439.6|98
1643128820000|2022-01-25 16:40:20|8442.5|8439.7|8444.3|8441.5|8444.5|8441.7|8441.3|8438.5|44
1643128830000|2022-01-25 16:40:30|8444.4|8441.6|8444.2|8441.4|8445.3|8442.5|8443.2|8440.4|32
1643128840000|2022-01-25 16:40:40|8444.4|8441.6|8444.4|8441.6|8446.4|8443.6|8443.7|8440.9|35
1643128850000|2022-01-25 16:40:50|8444.2|8441.4|8444.2|8441.4|8444.7|8441.9|8442.4|8439.6|27
1643128860000|2022-01-25 16:41:00|8443.6|8440.8|8445.2|8442.4|8446.4|8443.6|8443.2|8440.4|19
1643128870000|2022-01-25 16:41:10|8445.4|8442.6|8446.2|8443.4|8446.2|8443.4|8444.9|8442.1|15
1643128880000|2022-01-25 16:41:20|8446.4|8443.6|8441.4|8438.6|8446.4|8443.6|8439.7|8436.9|80
1643128890000|2022-01-25 16:41:30|8441.2|8438.4|8443.2|8440.4|8443.2|8440.4|8441.2|8438.4|52
1643128900000|2022-01-25 16:41:40|8442.5|8439.7|8444.4|8441.6|8445.4|8442.6|8442.4|8439.6|65
1643128910000|2022-01-25 16:41:50|8444.2|8441.4|8447.4|8444.6|8447.4|8444.6|8443.5|8440.7|53
1643128920000|2022-01-25 16:42:00|8447.2|8444.4|8443.4|8440.6|8447.2|8444.4|8442.5|8439.7|75
1643128930000|2022-01-25 16:42:10|8443.2|8440.4|8444.4|8441.6|8444.4|8441.6|8441.4|8438.6|35
1643128940000|2022-01-25 16:42:20|8444.7|8441.9|8445.2|8442.4|8445.4|8442.6|8444.2|8441.4|22
1643128950000|2022-01-25 16:42:30|8445.4|8442.6|8449.4|8446.6|8449.4|8446.6|8445.2|8442.4|33
1643128960000|2022-01-25 16:42:40|8448.2|8445.4|8445.4|8442.6|8448.4|8445.6|8445.2|8442.4|73
1643128970000|2022-01-25 16:42:50|8445.2|8442.4|8445.4|8442.6|8446.4|8443.6|8445.2|8442.4|15
1643128980000|2022-01-25 16:43:00|8446.1|8443.3|8443.4|8440.6|8446.4|8443.6|8443.4|8440.6|27
1643128990000|2022-01-25 16:43:10|8443.7|8440.9|8446.4|8443.6|8447.2|8444.4|8443.7|8440.9|38
1643129000000|2022-01-25 16:43:20|8446|8443.2|8446.4|8443.6|8446.4|8443.6|8444.4|8441.6|25
1643129010000|2022-01-25 16:43:30|8445.9|8443.1|8445.4|8442.6|8446.4|8443.6|8443.4|8440.6|50
1643129020000|2022-01-25 16:43:40|8445.2|8442.4|8444.9|8442.1|8445.4|8442.6|8442.5|8439.7|55
1643129030000|2022-01-25 16:43:50|8444.7|8441.9|8448.4|8445.6|8449.4|8446.6|8444.4|8441.6|63
1643129040000|2022-01-25 16:44:00|8447.7|8444.9|8450.4|8447.6|8450.7|8447.9|8447.4|8444.6|83
1643129050000|2022-01-25 16:44:10|8450.9|8448.1|8454.7|8451.9|8455.2|8452.4|8450.9|8448.1|90
1643129060000|2022-01-25 16:44:20|8455.1|8452.3|8457.1|8454.3|8457.1|8454.3|8455.1|8452.3|52
1643129070000|2022-01-25 16:44:30|8457.2|8454.4|8458.2|8455.4|8459.2|8456.4|8457.2|8454.4|60
1643129080000|2022-01-25 16:44:40|8458.1|8455.3|8457.2|8454.4|8458.7|8455.9|8457.1|8454.3|38
1643129090000|2022-01-25 16:44:50|8458.1|8455.3|8458.2|8455.4|8459.2|8456.4|8457.2|8454.4|34
1643129100000|2022-01-25 16:45:00|8458.4|8455.6|8460.1|8457.3|8460.2|8457.4|8457.2|8454.4|163
1643129110000|2022-01-25 16:45:10|8459.2|8456.4|8462.1|8459.3|8462.2|8459.4|8459.2|8456.4|52
1643129120000|2022-01-25 16:45:20|8461.2|8458.4|8463.1|8460.3|8463.6|8460.8|8461.2|8458.4|31
1643129130000|2022-01-25 16:45:30|8463|8460.2|8463.1|8460.3|8465.1|8462.3|8463|8460.2|58
1643129140000|2022-01-25 16:45:40|8463.9|8461.1|8462.1|8459.3|8464.1|8461.3|8462.1|8459.3|25
1643129150000|2022-01-25 16:45:50|8463.1|8460.3|8465.1|8462.3|8465.6|8462.8|8463.1|8460.3|37
1643129160000|2022-01-25 16:46:00|8464.3|8461.5|8468.2|8465.4|8469.1|8466.3|8464.3|8461.5|121
1643129170000|2022-01-25 16:46:10|8469|8466.2|8469.2|8466.4|8471.1|8468.3|8469|8466.2|88
1643129180000|2022-01-25 16:46:20|8469.6|8466.8|8469.1|8466.3|8471.1|8468.3|8469.1|8466.3|76
1643129190000|2022-01-25 16:46:30|8469.2|8466.4|8469.1|8466.3|8470|8467.2|8467.2|8464.4|111
1643129200000|2022-01-25 16:46:40|8468.1|8465.3|8471.1|8468.3|8471.1|8468.3|8467.2|8464.4|57
1643129210000|2022-01-25 16:46:50|8471|8468.2|8469.1|8466.3|8471.1|8468.3|8468.6|8465.8|94
1643129220000|2022-01-25 16:47:00|8468.7|8465.9|8469.1|8466.3|8470.1|8467.3|8467.7|8464.9|58
1643129230000|2022-01-25 16:47:10|8469.2|8466.4|8468.1|8465.3|8470.2|8467.4|8468.1|8465.3|25
1643129240000|2022-01-25 16:47:20|8468.9|8466.1|8469.1|8466.3|8470.1|8467.3|8468.3|8465.5|41
1643129250000|2022-01-25 16:47:30|8468.3|8465.5|8469.1|8466.3|8470|8467.2|8468.1|8465.3|154
1643129260000|2022-01-25 16:47:40|8468.2|8465.4|8467.1|8464.3|8468.2|8465.4|8466.2|8463.4|70
1643129270000|2022-01-25 16:47:50|8466.6|8463.8|8468.1|8465.3|8468.2|8465.4|8466.2|8463.4|27
1643129280000|2022-01-25 16:48:00|8468.2|8465.4|8468.7|8465.9|8469.1|8466.3|8466.2|8463.4|92
1643129290000|2022-01-25 16:48:10|8468.6|8465.8|8468.1|8465.3|8469.1|8466.3|8467.2|8464.4|84
1643129300000|2022-01-25 16:48:20|8468.6|8465.8|8471.1|8468.3|8471.1|8468.3|8468.6|8465.8|50
1643129310000|2022-01-25 16:48:30|8471|8468.2|8469.2|8466.4|8471|8468.2|8469.1|8466.3|37
1643129320000|2022-01-25 16:48:40|8469.1|8466.3|8482.8|8480|8482.8|8480|8469.1|8466.3|632
1643129330000|2022-01-25 16:48:50|8482.9|8480.1|8483.4|8480.6|8483.9|8481.1|8481.9|8479.1|109
1643129340000|2022-01-25 16:49:00|8483.8|8481|8482.9|8480.1|8484.8|8482|8480.9|8478.1|150
1643129350000|2022-01-25 16:49:10|8482.4|8479.6|8482.3|8479.5|8482.9|8480.1|8481.9|8479.1|60
1643129360000|2022-01-25 16:49:20|8482.7|8479.9|8477.9|8475.1|8482.8|8480|8477.9|8475.1|173
1643129370000|2022-01-25 16:49:30|8477.8|8475|8475|8472.2|8477.8|8475|8473.9|8471.1|152
1643129380000|2022-01-25 16:49:40|8475.4|8472.6|8477.8|8475|8477.8|8475|8474.9|8472.1|139
1643129390000|2022-01-25 16:49:50|8477.9|8475.1|8477.9|8475.1|8478.8|8476|8477.8|8475|64
1643129400000|2022-01-25 16:50:00|8477.8|8475|8476.9|8474.1|8479.8|8477|8476.8|8474|61
1643129410000|2022-01-25 16:50:10|8476.4|8473.6|8477.8|8475|8477.8|8475|8474.9|8472.1|33
1643129420000|2022-01-25 16:50:20|8478.6|8475.8|8478.8|8476|8478.9|8476.1|8477.9|8475.1|66
1643129430000|2022-01-25 16:50:30|8479.8|8477|8481.9|8479.1|8483.8|8481|8479.8|8477|85
1643129440000|2022-01-25 16:50:40|8481.8|8479|8480.9|8478.1|8481.9|8479.1|8479.8|8477|27
1643129450000|2022-01-25 16:50:50|8480.8|8478|8480.8|8478|8480.9|8478.1|8479.9|8477.1|18
1643129460000|2022-01-25 16:51:00|8481.2|8478.4|8481.9|8479.1|8483.9|8481.1|8480.9|8478.1|54
1643129470000|2022-01-25 16:51:10|8482|8479.2|8483.8|8481|8484.7|8481.9|8481.7|8478.9|188
1643129480000|2022-01-25 16:51:20|8483.4|8480.6|8481.9|8479.1|8483.8|8481|8480.8|8478|64
1643129490000|2022-01-25 16:51:30|8481.8|8479|8483.9|8481.1|8484.8|8482|8480.9|8478.1|40
1643129500000|2022-01-25 16:51:40|8483.8|8481|8483.8|8481|8483.9|8481.1|8482.8|8480|19
1643129510000|2022-01-25 16:51:50|8483.9|8481.1|8483.8|8481|8485.8|8483|8482.9|8480.1|80
1643129520000|2022-01-25 16:52:00|8483.4|8480.6|8486.8|8484|8487.6|8484.8|8482.9|8480.1|182
1643129530000|2022-01-25 16:52:10|8487.8|8485|8487.9|8485.1|8489.6|8486.8|8486.8|8484|190
1643129540000|2022-01-25 16:52:20|8486.9|8484.1|8484.9|8482.1|8487.9|8485.1|8484.9|8482.1|76
1643129550000|2022-01-25 16:52:30|8485.4|8482.6|8483|8480.2|8485.8|8483|8481.9|8479.1|134
1643129560000|2022-01-25 16:52:40|8483.4|8480.6|8482|8479.2|8484.8|8482|8481|8478.2|29
1643129570000|2022-01-25 16:52:50|8482.8|8480|8480.8|8478|8482.8|8480|8479.9|8477.1|54
1643129580000|2022-01-25 16:53:00|8481.8|8479|8486.9|8484.1|8487.8|8485|8481.4|8478.6|125
1643129590000|2022-01-25 16:53:10|8486.8|8484|8488.7|8485.9|8488.8|8486|8486.7|8483.9|66
1643129600000|2022-01-25 16:53:20|8489|8486.2|8489.8|8487|8490.5|8487.7|8488.7|8485.9|48
1643129610000|2022-01-25 16:53:30|8489.7|8486.9|8488.8|8486|8490.7|8487.9|8488.7|8485.9|69
1643129620000|2022-01-25 16:53:40|8488.7|8485.9|8488.7|8485.9|8489.8|8487|8488.5|8485.7|50
1643129630000|2022-01-25 16:53:50|8488.8|8486|8488.7|8485.9|8488.8|8486|8486.7|8483.9|25
1643129640000|2022-01-25 16:54:00|8488.2|8485.4|8489.7|8486.9|8490.2|8487.4|8487.2|8484.4|97
1643129650000|2022-01-25 16:54:10|8489.8|8487|8488.7|8485.9|8490.4|8487.6|8487.8|8485|42
1643129660000|2022-01-25 16:54:20|8488.3|8485.5|8486.8|8484|8488.3|8485.5|8485.7|8482.9|30
1643129670000|2022-01-25 16:54:30|8486.7|8483.9|8486.9|8484.1|8487.8|8485|8485.8|8483|195
1643129680000|2022-01-25 16:54:40|8486.8|8484|8487.8|8485|8487.9|8485.1|8485.8|8483|22
1643129690000|2022-01-25 16:54:50|8487.7|8484.9|8487.8|8485|8488.7|8485.9|8487.7|8484.9|11
1643129700000|2022-01-25 16:55:00|8487|8484.2|8488.8|8486|8489.8|8487|8486.7|8483.9|38
1643129710000|2022-01-25 16:55:10|8489.5|8486.7|8488.8|8486|8490.5|8487.7|8488.7|8485.9|65
1643129720000|2022-01-25 16:55:20|8488.7|8485.9|8487.5|8484.7|8489.5|8486.7|8487.5|8484.7|23
1643129730000|2022-01-25 16:55:30|8486.8|8484|8485.7|8482.9|8487.2|8484.4|8484.8|8482|112
1643129740000|2022-01-25 16:55:40|8485.8|8483|8488.8|8486|8488.8|8486|8484.7|8481.9|62
1643129750000|2022-01-25 16:55:50|8488.7|8485.9|8489.5|8486.7|8489.7|8486.9|8488.7|8485.9|45
1643129760000|2022-01-25 16:56:00|8489.7|8486.9|8489.5|8486.7|8489.7|8486.9|8488.5|8485.7|60
1643129770000|2022-01-25 16:56:10|8489.2|8486.4|8487.7|8484.9|8489.5|8486.7|8487.2|8484.4|85
1643129780000|2022-01-25 16:56:20|8487.5|8484.7|8485.8|8483|8487.8|8485|8484.8|8482|69
1643129790000|2022-01-25 16:56:30|8486.2|8483.4|8486.7|8483.9|8487.8|8485|8485.2|8482.4|61
1643129800000|2022-01-25 16:56:40|8486.5|8483.7|8485.5|8482.7|8486.7|8483.9|8485.5|8482.7|30
1643129810000|2022-01-25 16:56:50|8484.8|8482|8482.7|8479.9|8484.8|8482|8481.8|8479|51
1643129820000|2022-01-25 16:57:00|8483.4|8480.6|8483.5|8480.7|8485.7|8482.9|8482.7|8479.9|65
1643129830000|2022-01-25 16:57:10|8483.7|8480.9|8480.6|8477.8|8484.8|8482|8480.5|8477.7|71
1643129840000|2022-01-25 16:57:20|8480.8|8478|8478.5|8475.7|8481.6|8478.8|8478.5|8475.7|83
1643129850000|2022-01-25 16:57:30|8478|8475.2|8473.1|8470.3|8478.6|8475.8|8471.8|8469|116
1643129860000|2022-01-25 16:57:40|8472.8|8470|8472.8|8470|8472.8|8470|8470.6|8467.8|72
1643129870000|2022-01-25 16:57:50|8472.6|8469.8|8471.9|8469.1|8473.6|8470.8|8470|8467.2|271
1643129880000|2022-01-25 16:58:00|8471.8|8469|8473.8|8471|8474.3|8471.5|8471.8|8469|80
1643129890000|2022-01-25 16:58:10|8473.1|8470.3|8472.9|8470.1|8473.9|8471.1|8471|8468.2|60
1643129900000|2022-01-25 16:58:20|8473.8|8471|8474.8|8472|8474.8|8472|8471.9|8469.1|61
1643129910000|2022-01-25 16:58:30|8474.4|8471.6|8473.9|8471.1|8474.4|8471.6|8472.9|8470.1|29
1643129920000|2022-01-25 16:58:40|8474.8|8472|8474.9|8472.1|8476.8|8474|8474.8|8472|66
1643129930000|2022-01-25 16:58:50|8475.3|8472.5|8474.8|8472|8475.9|8473.1|8474.8|8472|37
1643129940000|2022-01-25 16:59:00|8474.9|8472.1|8472.9|8470.1|8475.8|8473|8471.8|8469|61
1643129950000|2022-01-25 16:59:10|8472.8|8470|8473.3|8470.5|8475|8472.2|8472.8|8470|57
1643129960000|2022-01-25 16:59:20|8472.9|8470.1|8473.9|8471.1|8474.4|8471.6|8471.9|8469.1|67
1643129970000|2022-01-25 16:59:30|8473.8|8471|8473.8|8471|8474.9|8472.1|8473.4|8470.6|20
1643129980000|2022-01-25 16:59:40|8473.9|8471.1|8474.9|8472.1|8474.9|8472.1|8472.9|8470.1|36
1643129990000|2022-01-25 16:59:50|8474.8|8472|8473.3|8470.5|8474.9|8472.1|8472.8|8470|50
1643130000000|2022-01-25 17:00:00|8472.9|8470.1|8471.8|8469|8473.9|8471.1|8470.8|8468|64
1643130010000|2022-01-25 17:00:10|8471.9|8469.1|8475.8|8473|8475.8|8473|8471.8|8469|97
1643130020000|2022-01-25 17:00:20|8475.6|8472.8|8473.6|8470.8|8476.8|8474|8473.6|8470.8|78
1643130030000|2022-01-25 17:00:30|8473.5|8470.7|8471.6|8468.8|8473.8|8471|8471.5|8468.7|29
1643130040000|2022-01-25 17:00:40|8471.8|8469|8475.6|8472.8|8475.8|8473|8471.8|8469|41
1643130050000|2022-01-25 17:00:50|8475.1|8472.3|8477.6|8474.8|8478.6|8475.8|8474.6|8471.8|67
1643130060000|2022-01-25 17:01:00|8478.6|8475.8|8476.6|8473.8|8479|8476.2|8476.6|8473.8|32
1643130070000|2022-01-25 17:01:10|8477.8|8475|8478.5|8475.7|8478.5|8475.7|8475.6|8472.8|72
1643130080000|2022-01-25 17:01:20|8478.6|8475.8|8475.6|8472.8|8478.6|8475.8|8475.6|8472.8|35
1643130090000|2022-01-25 17:01:30|8475.8|8473|8476.6|8473.8|8478.6|8475.8|8474.8|8472|60
1643130100000|2022-01-25 17:01:40|8476.8|8474|8479.6|8476.8|8479.6|8476.8|8476.5|8473.7|32
1643130110000|2022-01-25 17:01:50|8478.9|8476.1|8478.6|8475.8|8478.9|8476.1|8477.6|8474.8|67
1643130120000|2022-01-25 17:02:00|8478.1|8475.3|8474.6|8471.8|8478.1|8475.3|8474.6|8471.8|57
1643130130000|2022-01-25 17:02:10|8474.5|8471.7|8477.6|8474.8|8478.6|8475.8|8473.5|8470.7|31
1643130140000|2022-01-25 17:02:20|8476.7|8473.9|8477.1|8474.3|8478.5|8475.7|8475.6|8472.8|54
1643130150000|2022-01-25 17:02:30|8477.2|8474.4|8474.7|8471.9|8477.5|8474.7|8474.7|8471.9|29
1643130160000|2022-01-25 17:02:40|8475.6|8472.8|8473.6|8470.8|8475.6|8472.8|8473.6|8470.8|10
1643130170000|2022-01-25 17:02:50|8473.7|8470.9|8474.5|8471.7|8475.5|8472.7|8473.6|8470.8|28
1643130180000|2022-01-25 17:03:00|8474.6|8471.8|8477.5|8474.7|8477.6|8474.8|8474.6|8471.8|33
1643130190000|2022-01-25 17:03:10|8477.6|8474.8|8478.6|8475.8|8480.5|8477.7|8477.5|8474.7|68
1643130200000|2022-01-25 17:03:20|8478.5|8475.7|8478.6|8475.8|8479.4|8476.6|8478.5|8475.7|12
1643130210000|2022-01-25 17:03:30|8478.5|8475.7|8477.1|8474.3|8478.6|8475.8|8476.6|8473.8|36
1643130220000|2022-01-25 17:03:40|8477.6|8474.8|8481.4|8478.6|8481.6|8478.8|8477.5|8474.7|47
1643130230000|2022-01-25 17:03:50|8481.5|8478.7|8480.1|8477.3|8481.6|8478.8|8479.5|8476.7|53
1643130240000|2022-01-25 17:04:00|8480.5|8477.7|8480.6|8477.8|8481.6|8478.8|8478.6|8475.8|75
1643130250000|2022-01-25 17:04:10|8479.9|8477.1|8479.6|8476.8|8480.7|8477.9|8479.6|8476.8|50
1643130260000|2022-01-25 17:04:20|8479.7|8476.9|8480.6|8477.8|8481.6|8478.8|8479.6|8476.8|20
1643130270000|2022-01-25 17:04:30|8481|8478.2|8481.6|8478.8|8481.6|8478.8|8479.6|8476.8|29
1643130280000|2022-01-25 17:04:40|8481.7|8478.9|8484.1|8481.3|8484.7|8481.9|8481.1|8478.3|84
1643130290000|2022-01-25 17:04:50|8484.5|8481.7|8483.7|8480.9|8485.7|8482.9|8483.6|8480.8|58
1643130300000|2022-01-25 17:05:00|8484.1|8481.3|8487.6|8484.8|8488.5|8485.7|8484.1|8481.3|245
1643130310000|2022-01-25 17:05:10|8488.5|8485.7|8491.1|8488.3|8495|8492.2|8488.5|8485.7|288
1643130320000|2022-01-25 17:05:20|8490.7|8487.9|8487.6|8484.8|8491.6|8488.8|8487.5|8484.7|85
1643130330000|2022-01-25 17:05:30|8487.5|8484.7|8484.6|8481.8|8488.6|8485.8|8484.5|8481.7|44
1643130340000|2022-01-25 17:05:40|8484.5|8481.7|8482.6|8479.8|8484.5|8481.7|8481.5|8478.7|43
1643130350000|2022-01-25 17:05:50|8482.5|8479.7|8481.6|8478.8|8483.5|8480.7|8481.5|8478.7|21
1643130360000|2022-01-25 17:06:00|8481.7|8478.9|8482.5|8479.7|8485.5|8482.7|8481.7|8478.9|88
1643130370000|2022-01-25 17:06:10|8481.6|8478.8|8482.6|8479.8|8483.5|8480.7|8481.5|8478.7|65
1643130380000|2022-01-25 17:06:20|8481.6|8478.8|8482.6|8479.8|8483.6|8480.8|8481.6|8478.8|46
1643130390000|2022-01-25 17:06:30|8483|8480.2|8485.6|8482.8|8485.6|8482.8|8483|8480.2|67
1643130400000|2022-01-25 17:06:40|8484.7|8481.9|8484.6|8481.8|8485.6|8482.8|8484.2|8481.4|30
1643130410000|2022-01-25 17:06:50|8485.4|8482.6|8484.5|8481.7|8485.5|8482.7|8483.5|8480.7|24
1643130420000|2022-01-25 17:07:00|8484.9|8482.1|8487.5|8484.7|8488.5|8485.7|8484.6|8481.8|67
1643130430000|2022-01-25 17:07:10|8487.6|8484.8|8485.6|8482.8|8487.6|8484.8|8485.6|8482.8|24
1643130440000|2022-01-25 17:07:20|8485.7|8482.9|8486.5|8483.7|8487.6|8484.8|8485.6|8482.8|56
1643130450000|2022-01-25 17:07:30|8486.6|8483.8|8484.5|8481.7|8486.6|8483.8|8482.6|8479.8|32
1643130460000|2022-01-25 17:07:40|8484.1|8481.3|8484.2|8481.4|8485.6|8482.8|8483.7|8480.9|44
1643130470000|2022-01-25 17:07:50|8484.1|8481.3|8484.6|8481.8|8485.6|8482.8|8483.2|8480.4|31
1643130480000|2022-01-25 17:08:00|8484.5|8481.7|8483.6|8480.8|8484.7|8481.9|8483.2|8480.4|84
1643130490000|2022-01-25 17:08:10|8483.1|8480.3|8485.6|8482.8|8485.6|8482.8|8482.6|8479.8|48
1643130500000|2022-01-25 17:08:20|8485.7|8482.9|8486.5|8483.7|8488.5|8485.7|8485.6|8482.8|161
1643130510000|2022-01-25 17:08:30|8486.4|8483.6|8486.4|8483.6|8486.5|8483.7|8485|8482.2|44
1643130520000|2022-01-25 17:08:40|8485.6|8482.8|8487.4|8484.6|8487.4|8484.6|8485|8482.2|49
1643130530000|2022-01-25 17:08:50|8487|8484.2|8487.4|8484.6|8487.5|8484.7|8485.5|8482.7|25
1643130540000|2022-01-25 17:09:00|8487.5|8484.7|8487.4|8484.6|8488.5|8485.7|8486.4|8483.6|63
1643130550000|2022-01-25 17:09:10|8487.5|8484.7|8487.4|8484.6|8488.4|8485.6|8487.4|8484.6|17
1643130560000|2022-01-25 17:09:20|8487.9|8485.1|8487.4|8484.6|8488.4|8485.6|8486.4|8483.6|54
1643130570000|2022-01-25 17:09:30|8487|8484.2|8480.5|8477.7|8487|8484.2|8480.5|8477.7|188
1643130580000|2022-01-25 17:09:40|8479.7|8476.9|8477.6|8474.8|8480.5|8477.7|8477.5|8474.7|84
1643130590000|2022-01-25 17:09:50|8478|8475.2|8480.6|8477.8|8481.6|8478.8|8478|8475.2|19
1643130600000|2022-01-25 17:10:00|8480.2|8477.4|8478.6|8475.8|8480.6|8477.8|8477.1|8474.3|59
1643130610000|2022-01-25 17:10:10|8479.1|8476.3|8478.5|8475.7|8479.6|8476.8|8476.6|8473.8|61
1643130620000|2022-01-25 17:10:20|8478.6|8475.8|8479.5|8476.7|8480.6|8477.8|8478.6|8475.8|18
1643130630000|2022-01-25 17:10:30|8478.5|8475.7|8477.6|8474.8|8478.5|8475.7|8477.5|8474.7|21
1643130640000|2022-01-25 17:10:40|8477.5|8474.7|8475.6|8472.8|8478.6|8475.8|8473.6|8470.8|54
1643130650000|2022-01-25 17:10:50|8476.6|8473.8|8475.6|8472.8|8476.6|8473.8|8474.6|8471.8|31
1643130660000|2022-01-25 17:11:00|8476.1|8473.3|8475.6|8472.8|8476.6|8473.8|8474.5|8471.7|29
1643130670000|2022-01-25 17:11:10|8475.5|8472.7|8477.5|8474.7|8478.5|8475.7|8475|8472.2|46
1643130680000|2022-01-25 17:11:20|8477.6|8474.8|8478.6|8475.8|8480|8477.2|8477.1|8474.3|52
1643130690000|2022-01-25 17:11:30|8478.5|8475.7|8477.6|8474.8|8479|8476.2|8476.7|8473.9|44
1643130700000|2022-01-25 17:11:40|8477.5|8474.7|8480|8477.2|8481.5|8478.7|8477.5|8474.7|46
1643130710000|2022-01-25 17:11:50|8479.6|8476.8|8479.6|8476.8|8481.6|8478.8|8479.5|8476.7|43
1643130720000|2022-01-25 17:12:00|8479.5|8476.7|8479.6|8476.8|8481.5|8478.7|8478.5|8475.7|33
1643130730000|2022-01-25 17:12:10|8479.5|8476.7|8482.6|8479.8|8482.6|8479.8|8479.5|8476.7|45
1643130740000|2022-01-25 17:12:20|8482.5|8479.7|8480.6|8477.8|8483.5|8480.7|8479.5|8476.7|27
1643130750000|2022-01-25 17:12:30|8480.5|8477.7|8478.6|8475.8|8480.5|8477.7|8478.5|8475.7|12
1643130760000|2022-01-25 17:12:40|8479.4|8476.6|8479.6|8476.8|8481.6|8478.8|8479.4|8476.6|13
1643130770000|2022-01-25 17:12:50|8478.8|8476|8479.6|8476.8|8479.6|8476.8|8478.6|8475.8|20
1643130780000|2022-01-25 17:13:00|8480|8477.2|8478.6|8475.8|8480.5|8477.7|8478.2|8475.4|29
1643130790000|2022-01-25 17:13:10|8478.5|8475.7|8480.1|8477.3|8480.1|8477.3|8477.6|8474.8|32
1643130800000|2022-01-25 17:13:20|8479.6|8476.8|8476.7|8473.9|8481.7|8478.9|8476.7|8473.9|74
1643130810000|2022-01-25 17:13:30|8477.5|8474.7|8476.6|8473.8|8477.7|8474.9|8475.8|8473|26
1643130820000|2022-01-25 17:13:40|8475.8|8473|8474.7|8471.9|8475.8|8473|8473.6|8470.8|70
1643130830000|2022-01-25 17:13:50|8474.6|8471.8|8473.8|8471|8475.6|8472.8|8473.7|8470.9|47
1643130840000|2022-01-25 17:14:00|8473.7|8470.9|8474.6|8471.8|8474.7|8471.9|8472.6|8469.8|38
1643130850000|2022-01-25 17:14:10|8474.7|8471.9|8475.6|8472.8|8475.7|8472.9|8472.9|8470.1|33
1643130860000|2022-01-25 17:14:20|8474.8|8472|8475.6|8472.8|8476.6|8473.8|8473.7|8470.9|35
1643130870000|2022-01-25 17:14:30|8475.7|8472.9|8480.1|8477.3|8480.6|8477.8|8474.6|8471.8|88
1643130880000|2022-01-25 17:14:40|8479.7|8476.9|8480.7|8477.9|8481.5|8478.7|8479.6|8476.8|13
1643130890000|2022-01-25 17:14:50|8480.6|8477.8|8478.6|8475.8|8480.6|8477.8|8478.6|8475.8|23
1643130900000|2022-01-25 17:15:00|8479.1|8476.3|8486.5|8483.7|8486.5|8483.7|8478.6|8475.8|172
1643130910000|2022-01-25 17:15:10|8486.4|8483.6|8488.3|8485.5|8489.7|8486.9|8485.4|8482.6|334
1643130920000|2022-01-25 17:15:20|8488.2|8485.4|8488.3|8485.5|8490.2|8487.4|8487.3|8484.5|42
1643130930000|2022-01-25 17:15:30|8487.3|8484.5|8488.3|8485.5|8490|8487.2|8487.3|8484.5|105
1643130940000|2022-01-25 17:15:40|8487.8|8485|8486.4|8483.6|8489.2|8486.4|8486.3|8483.5|111
1643130950000|2022-01-25 17:15:50|8486.8|8484|8487.8|8485|8488.3|8485.5|8486.4|8483.6|109
1643130960000|2022-01-25 17:16:00|8488.2|8485.4|8483.3|8480.5|8488.2|8485.4|8482.3|8479.5|59
1643130970000|2022-01-25 17:16:10|8484.2|8481.4|8480.3|8477.5|8484.2|8481.4|8478.3|8475.5|119
1643130980000|2022-01-25 17:16:20|8480.4|8477.6|8479.3|8476.5|8480.8|8478|8478.2|8475.4|32
1643130990000|2022-01-25 17:16:30|8478.8|8476|8477.3|8474.5|8479.3|8476.5|8476.3|8473.5|43
1643131000000|2022-01-25 17:16:40|8477.2|8474.4|8477.3|8474.5|8478.3|8475.5|8477.2|8474.4|13
1643131010000|2022-01-25 17:16:50|8476.7|8473.9|8476.3|8473.5|8477.3|8474.5|8475.3|8472.5|51
1643131020000|2022-01-25 17:17:00|8475.4|8472.6|8478.3|8475.5|8478.4|8475.6|8475.4|8472.6|35
1643131030000|2022-01-25 17:17:10|8478.4|8475.6|8479.3|8476.5|8480.8|8478|8477.3|8474.5|44
1643131040000|2022-01-25 17:17:20|8478.3|8475.5|8475.8|8473|8478.3|8475.5|8475.3|8472.5|91
1643131050000|2022-01-25 17:17:30|8475.9|8473.1|8473.5|8470.7|8476.3|8473.5|8473.5|8470.7|116
1643131060000|2022-01-25 17:17:40|8473.4|8470.6|8474.4|8471.6|8475.4|8472.6|8471.5|8468.7|210
1643131070000|2022-01-25 17:17:50|8474.3|8471.5|8478.8|8476|8479.3|8476.5|8474.3|8471.5|313
1643131080000|2022-01-25 17:18:00|8479.1|8476.3|8486.1|8483.3|8486.6|8483.8|8478.3|8475.5|897
1643131090000|2022-01-25 17:18:10|8486.5|8483.7|8487|8484.2|8489.3|8486.5|8485.6|8482.8|865
1643131100000|2022-01-25 17:18:20|8486.4|8483.6|8486.5|8483.7|8491.9|8489.1|8486.4|8483.6|1414
1643131110000|2022-01-25 17:18:30|8486.6|8483.8|8483.6|8480.8|8488.4|8485.6|8483.2|8480.4|526
1643131120000|2022-01-25 17:18:40|8483.7|8480.9|8486.7|8483.9|8486.7|8483.9|8482.8|8480|44
1643131130000|2022-01-25 17:18:50|8487.1|8484.3|8486.7|8483.9|8487.7|8484.9|8486.7|8483.9|14
1643131140000|2022-01-25 17:19:00|8487.2|8484.4|8485.7|8482.9|8489.5|8486.7|8484.7|8481.9|429
1643131150000|2022-01-25 17:19:10|8485.6|8482.8|8484.7|8481.9|8485.7|8482.9|8483.7|8480.9|25
1643131160000|2022-01-25 17:19:20|8484.6|8481.8|8484.7|8481.9|8484.7|8481.9|8483.7|8480.9|13
1643131170000|2022-01-25 17:19:30|8485.6|8482.8|8487.6|8484.8|8487.6|8484.8|8485.6|8482.8|37
1643131180000|2022-01-25 17:19:40|8488.4|8485.6|8490.6|8487.8|8491.6|8488.8|8488.4|8485.6|108
1643131190000|2022-01-25 17:19:50|8490.4|8487.6|8487.5|8484.7|8490.5|8487.7|8487.5|8484.7|18
1643131200000|2022-01-25 17:20:00|8489|8486.2|8489.5|8486.7|8490.5|8487.7|8487.5|8484.7|120
1643131210000|2022-01-25 17:20:10|8489.6|8486.8|8490.5|8487.7|8491.5|8488.7|8489.5|8486.7|11
1643131220000|2022-01-25 17:20:20|8489.5|8486.7|8490.5|8487.7|8490.5|8487.7|8489.5|8486.7|11
1643131230000|2022-01-25 17:20:30|8490.9|8488.1|8491.4|8488.6|8491.9|8489.1|8490.5|8487.7|35
1643131240000|2022-01-25 17:20:40|8491.5|8488.7|8493.5|8490.7|8494|8491.2|8491.5|8488.7|124
1643131250000|2022-01-25 17:20:50|8494|8491.2|8493.4|8490.6|8495.1|8492.3|8492.9|8490.1|122
1643131260000|2022-01-25 17:21:00|8493.2|8490.4|8493.4|8490.6|8496.1|8493.3|8493.2|8490.4|212
1643131270000|2022-01-25 17:21:10|8492.6|8489.8|8491.5|8488.7|8493.5|8490.7|8488.7|8485.9|317
1643131280000|2022-01-25 17:21:20|8492.4|8489.6|8492.5|8489.7|8493.5|8490.7|8491.5|8488.7|50
1643131290000|2022-01-25 17:21:30|8492.4|8489.6|8494.4|8491.6|8494.5|8491.7|8492.4|8489.6|38
1643131300000|2022-01-25 17:21:40|8493.5|8490.7|8499|8496.2|8499|8496.2|8493.4|8490.6|624
1643131310000|2022-01-25 17:21:50|8498.1|8495.3|8497.6|8494.8|8498.1|8495.3|8496.9|8494.1|96
1643131320000|2022-01-25 17:22:00|8498|8495.2|8499|8496.2|8499.7|8496.9|8497.1|8494.3|263
1643131330000|2022-01-25 17:22:10|8499.1|8496.3|8499|8496.2|8499.9|8497.1|8498|8495.2|55
1643131340000|2022-01-25 17:22:20|8498.9|8496.1|8497.4|8494.6|8499|8496.2|8497|8494.2|43
1643131350000|2022-01-25 17:22:30|8497|8494.2|8497.9|8495.1|8498.3|8495.5|8492.4|8489.6|666
1643131360000|2022-01-25 17:22:40|8497.8|8495|8497.4|8494.6|8498.9|8496.1|8496.9|8494.1|38
1643131370000|2022-01-25 17:22:50|8497.3|8494.5|8507.2|8504.4|8507.2|8504.4|8497.3|8494.5|1075
1643131380000|2022-01-25 17:23:00|8508.2|8505.4|8503.5|8500.7|8508.2|8505.4|8503.5|8500.7|255
1643131390000|2022-01-25 17:23:10|8502.7|8499.9|8506.3|8503.5|8507.2|8504.4|8501.9|8499.1|404
1643131400000|2022-01-25 17:23:20|8506.7|8503.9|8508.1|8505.3|8509.1|8506.3|8506.1|8503.3|162
1643131410000|2022-01-25 17:23:30|8507.6|8504.8|8508.1|8505.3|8509.6|8506.8|8507.6|8504.8|113
1643131420000|2022-01-25 17:23:40|8508.5|8505.7|8504.2|8501.4|8508.9|8506.1|8504.2|8501.4|72
1643131430000|2022-01-25 17:23:50|8504.7|8501.9|8500.6|8497.8|8505.1|8502.3|8500.6|8497.8|155
1643131440000|2022-01-25 17:24:00|8501.1|8498.3|8504|8501.2|8505.5|8502.7|8501.1|8498.3|254
1643131450000|2022-01-25 17:24:10|8504.5|8501.7|8501.6|8498.8|8504.6|8501.8|8500.7|8497.9|74
1643131460000|2022-01-25 17:24:20|8501.7|8498.9|8500.6|8497.8|8501.7|8498.9|8500.5|8497.7|84
1643131470000|2022-01-25 17:24:30|8501|8498.2|8499.6|8496.8|8501.6|8498.8|8499.6|8496.8|108
1643131480000|2022-01-25 17:24:40|8499.7|8496.9|8501.2|8498.4|8501.2|8498.4|8498.7|8495.9|308
1643131490000|2022-01-25 17:24:50|8501.6|8498.8|8501.6|8498.8|8501.6|8498.8|8500.2|8497.4|26
1643131500000|2022-01-25 17:25:00|8501.7|8498.9|8498.7|8495.9|8502.5|8499.7|8498.7|8495.9|117
1643131510000|2022-01-25 17:25:10|8499.5|8496.7|8500.6|8497.8|8500.7|8497.9|8498.7|8495.9|48
1643131520000|2022-01-25 17:25:20|8499.8|8497|8500.8|8498|8500.8|8498|8497.9|8495.1|406
1643131530000|2022-01-25 17:25:30|8501.6|8498.8|8506.2|8503.4|8506.7|8503.9|8501.6|8498.8|145
1643131540000|2022-01-25 17:25:40|8506.6|8503.8|8505.8|8503|8506.8|8504|8505.7|8502.9|86
1643131550000|2022-01-25 17:25:50|8505.7|8502.9|8503.7|8500.9|8506.2|8503.4|8503.7|8500.9|63
1643131560000|2022-01-25 17:26:00|8504.4|8501.6|8499.8|8497|8505.6|8502.8|8498.8|8496|117
1643131570000|2022-01-25 17:26:10|8500.6|8497.8|8503.6|8500.8|8504.4|8501.6|8500.6|8497.8|114
1643131580000|2022-01-25 17:26:20|8503.7|8500.9|8504.6|8501.8|8505.6|8502.8|8503.2|8500.4|53
1643131590000|2022-01-25 17:26:30|8504.7|8501.9|8502.7|8499.9|8505.7|8502.9|8502.7|8499.9|46
1643131600000|2022-01-25 17:26:40|8502.6|8499.8|8499.7|8496.9|8502.7|8499.9|8498.9|8496.1|51
1643131610000|2022-01-25 17:26:50|8498.9|8496.1|8496.7|8493.9|8500.7|8497.9|8496.7|8493.9|131
1643131620000|2022-01-25 17:27:00|8497.7|8494.9|8500.7|8497.9|8500.7|8497.9|8497.2|8494.4|44
1643131630000|2022-01-25 17:27:10|8501.7|8498.9|8499.7|8496.9|8501.7|8498.9|8499.7|8496.9|72
1643131640000|2022-01-25 17:27:20|8499.8|8497|8500.8|8498|8501.2|8498.4|8499.7|8496.9|60
1643131650000|2022-01-25 17:27:30|8500.7|8497.9|8499.2|8496.4|8501.2|8498.4|8498.8|8496|79
1643131660000|2022-01-25 17:27:40|8498.8|8496|8495.8|8493|8498.8|8496|8493.9|8491.1|139
1643131670000|2022-01-25 17:27:50|8495.3|8492.5|8495.8|8493|8495.8|8493|8493.8|8491|64
1643131680000|2022-01-25 17:28:00|8496.6|8493.8|8495.8|8493|8498.8|8496|8495.2|8492.4|124
1643131690000|2022-01-25 17:28:10|8494.9|8492.1|8493.8|8491|8495.8|8493|8493.8|8491|44
1643131700000|2022-01-25 17:28:20|8493.9|8491.1|8497.6|8494.8|8499.4|8496.6|8492.9|8490.1|730
1643131710000|2022-01-25 17:28:30|8497.7|8494.9|8500.6|8497.8|8500.6|8497.8|8497.6|8494.8|34
1643131720000|2022-01-25 17:28:40|8501.4|8498.6|8500.4|8497.6|8501.4|8498.6|8499.6|8496.8|54
1643131730000|2022-01-25 17:28:50|8501.4|8498.6|8499.4|8496.6|8501.4|8498.6|8497.6|8494.8|29
1643131740000|2022-01-25 17:29:00|8500.4|8497.6|8500.4|8497.6|8503.3|8500.5|8499.4|8496.6|103
1643131750000|2022-01-25 17:29:10|8501.2|8498.4|8499.3|8496.5|8501.4|8498.6|8499.3|8496.5|42
1643131760000|2022-01-25 17:29:20|8499.4|8496.6|8499.3|8496.5|8500.3|8497.5|8498.3|8495.5|28
1643131770000|2022-01-25 17:29:30|8498.4|8495.6|8497.3|8494.5|8498.4|8495.6|8494.4|8491.6|48
1643131780000|2022-01-25 17:29:40|8498.2|8495.4|8498.3|8495.5|8498.3|8495.5|8497.3|8494.5|23
1643131790000|2022-01-25 17:29:50|8497.4|8494.6|8498.4|8495.6|8498.4|8495.6|8496.5|8493.7|56
1643131800000|2022-01-25 17:30:00|8497.5|8494.7|8494.5|8491.7|8498.4|8495.6|8494.4|8491.6|63
1643131810000|2022-01-25 17:30:10|8493.8|8491|8494.4|8491.6|8495.5|8492.7|8493.7|8490.9|33
1643131820000|2022-01-25 17:30:20|8493.9|8491.1|8494.9|8492.1|8495.4|8492.6|8493.4|8490.6|25
1643131830000|2022-01-25 17:30:30|8494.5|8491.7|8493.4|8490.6|8495.4|8492.6|8492.5|8489.7|38
1643131840000|2022-01-25 17:30:40|8493.5|8490.7|8490.5|8487.7|8494.3|8491.5|8490.4|8487.6|81
1643131850000|2022-01-25 17:30:50|8490.4|8487.6|8490.5|8487.7|8490.5|8487.7|8488.5|8485.7|133
1643131860000|2022-01-25 17:31:00|8490.2|8487.4|8490|8487.2|8491.5|8488.7|8489.4|8486.6|168
1643131870000|2022-01-25 17:31:10|8489.7|8486.9|8488.7|8485.9|8490.5|8487.7|8488.5|8485.7|37
1643131880000|2022-01-25 17:31:20|8488.5|8485.7|8486.5|8483.7|8489.3|8486.5|8486.5|8483.7|48
1643131890000|2022-01-25 17:31:30|8486.7|8483.9|8489.5|8486.7|8489.5|8486.7|8485.8|8483|47
1643131900000|2022-01-25 17:31:40|8489.9|8487.1|8487.5|8484.7|8490.5|8487.7|8487.5|8484.7|33
1643131910000|2022-01-25 17:31:50|8487.4|8484.6|8485.7|8482.9|8487.5|8484.7|8485.2|8482.4|56
1643131920000|2022-01-25 17:32:00|8485.8|8483|8485.5|8482.7|8486.7|8483.9|8484.7|8481.9|42
1643131930000|2022-01-25 17:32:10|8485.4|8482.6|8484.5|8481.7|8485.5|8482.7|8483.7|8480.9|46
1643131940000|2022-01-25 17:32:20|8485.4|8482.6|8483|8480.2|8485.5|8482.7|8482.7|8479.9|34
1643131950000|2022-01-25 17:32:30|8483.5|8480.7|8483|8480.2|8483.7|8480.9|8482.5|8479.7|57
1643131960000|2022-01-25 17:32:40|8482.7|8479.9|8481.8|8479|8483.4|8480.6|8478.9|8476.1|165
1643131970000|2022-01-25 17:32:50|8481|8478.2|8479.4|8476.6|8481|8478.2|8478|8475.2|652
1643131980000|2022-01-25 17:33:00|8479.9|8477.1|8481.9|8479.1|8482.9|8480.1|8479.4|8476.6|57
1643131990000|2022-01-25 17:33:10|8482.7|8479.9|8482.8|8480|8484.3|8481.5|8481.9|8479.1|49
1643132000000|2022-01-25 17:33:20|8482.9|8480.1|8481.9|8479.1|8482.9|8480.1|8480|8477.2|29
1643132010000|2022-01-25 17:33:30|8482.9|8480.1|8482.9|8480.1|8483.9|8481.1|8482.9|8480.1|35
1643132020000|2022-01-25 17:33:40|8483|8480.2|8482.5|8479.7|8483.9|8481.1|8482.1|8479.3|41
1643132030000|2022-01-25 17:33:50|8482|8479.2|8480.6|8477.8|8483|8480.2|8479.1|8476.3|312
1643132040000|2022-01-25 17:34:00|8480.7|8477.9|8484.6|8481.8|8485|8482.2|8480.3|8477.5|106
1643132050000|2022-01-25 17:34:10|8484.2|8481.4|8481|8478.2|8485|8482.2|8481|8478.2|41
1643132060000|2022-01-25 17:34:20|8481.1|8478.3|8483|8480.2|8484|8481.2|8480.9|8478.1|60
1643132070000|2022-01-25 17:34:30|8482.9|8480.1|8482|8479.2|8483|8480.2|8481.9|8479.1|18
1643132080000|2022-01-25 17:34:40|8482.8|8480|8482|8479.2|8483|8480.2|8482|8479.2|5
1643132090000|2022-01-25 17:34:50|8481.9|8479.1|8479.1|8476.3|8483|8480.2|8479.1|8476.3|35
1643132100000|2022-01-25 17:35:00|8480|8477.2|8482|8479.2|8482|8479.2|8479.1|8476.3|48
1643132110000|2022-01-25 17:35:10|8482.5|8479.7|8484.9|8482.1|8485.5|8482.7|8482.5|8479.7|25
1643132120000|2022-01-25 17:35:20|8485|8482.2|8485.9|8483.1|8485.9|8483.1|8483|8480.2|46
1643132130000|2022-01-25 17:35:30|8485.4|8482.6|8485.9|8483.1|8485.9|8483.1|8484.9|8482.1|49
1643132140000|2022-01-25 17:35:40|8485.4|8482.6|8482|8479.2|8485.4|8482.6|8481.1|8478.3|29
1643132150000|2022-01-25 17:35:50|8482.1|8479.3|8483.9|8481.1|8484|8481.2|8482.1|8479.3|59
1643132160000|2022-01-25 17:36:00|8484|8481.2|8483|8480.2|8485|8482.2|8482.1|8479.3|46
1643132170000|2022-01-25 17:36:10|8483.9|8481.1|8483|8480.2|8484|8481.2|8482.9|8480.1|13
1643132180000|2022-01-25 17:36:20|8483.8|8481|8484|8481.2|8484.9|8482.1|8483.8|8481|10
1643132190000|2022-01-25 17:36:30|8483.9|8481.1|8485.9|8483.1|8485.9|8483.1|8483.9|8481.1|28
1643132200000|2022-01-25 17:36:40|8485.4|8482.6|8483.5|8480.7|8485.9|8483.1|8483|8480.2|31
1643132210000|2022-01-25 17:36:50|8483.9|8481.1|8482.9|8480.1|8484|8481.2|8481.9|8479.1|13
1643132220000|2022-01-25 17:37:00|8483|8480.2|8482|8479.2|8484|8481.2|8481|8478.2|34
1643132230000|2022-01-25 17:37:10|8481.9|8479.1|8482.4|8479.6|8482.4|8479.6|8480.9|8478.1|45
1643132240000|2022-01-25 17:37:20|8482.9|8480.1|8483|8480.2|8484.9|8482.1|8482.9|8480.1|28
1643132250000|2022-01-25 17:37:30|8483.8|8481|8481.9|8479.1|8483.9|8481.1|8481.9|8479.1|21
1643132260000|2022-01-25 17:37:40|8482|8479.2|8481.9|8479.1|8482|8479.2|8480|8477.2|38
1643132270000|2022-01-25 17:37:50|8482|8479.2|8481.9|8479.1|8482|8479.2|8481|8478.2|30
1643132280000|2022-01-25 17:38:00|8482|8479.2|8483|8480.2|8483.9|8481.1|8481.1|8478.3|234
1643132290000|2022-01-25 17:38:10|8483.4|8480.6|8482|8479.2|8483.9|8481.1|8482|8479.2|14
1643132300000|2022-01-25 17:38:20|8481.5|8478.7|8481|8478.2|8482.1|8479.3|8481|8478.2|22
1643132310000|2022-01-25 17:38:30|8481.5|8478.7|8482.9|8480.1|8482.9|8480.1|8481|8478.2|13
1643132320000|2022-01-25 17:38:40|8482.5|8479.7|8482|8479.2|8483.1|8480.3|8481|8478.2|70
1643132330000|2022-01-25 17:38:50|8481.9|8479.1|8483|8480.2|8483|8480.2|8481|8478.2|43
1643132340000|2022-01-25 17:39:00|8483.4|8480.6|8483.9|8481.1|8484|8481.2|8483|8480.2|11
1643132350000|2022-01-25 17:39:10|8484|8481.2|8482.9|8480.1|8484|8481.2|8482|8479.2|19
1643132360000|2022-01-25 17:39:20|8482.5|8479.7|8481.9|8479.1|8484.1|8481.3|8481.9|8479.1|45
1643132370000|2022-01-25 17:39:30|8481.5|8478.7|8481.9|8479.1|8482|8479.2|8481|8478.2|47
1643132380000|2022-01-25 17:39:40|8481|8478.2|8482|8479.2|8482.9|8480.1|8481|8478.2|16
1643132390000|2022-01-25 17:39:50|8482.4|8479.6|8483.9|8481.1|8483.9|8481.1|8482|8479.2|9
1643132400000|2022-01-25 17:40:00|8484.4|8481.6|8484|8481.2|8485|8482.2|8482.9|8480.1|60
1643132410000|2022-01-25 17:40:10|8484.9|8482.1|8486.6|8483.8|8489.6|8486.8|8484.9|8482.1|177
1643132420000|2022-01-25 17:40:20|8486.4|8483.6|8485.7|8482.9|8486.9|8484.1|8485.7|8482.9|44
1643132430000|2022-01-25 17:40:30|8485.6|8482.8|8486.7|8483.9|8487.9|8485.1|8485.2|8482.4|12
1643132440000|2022-01-25 17:40:40|8486.9|8484.1|8487.7|8484.9|8487.9|8485.1|8486.7|8483.9|59
1643132450000|2022-01-25 17:40:50|8487.6|8484.8|8487.7|8484.9|8487.7|8484.9|8485.9|8483.1|24
1643132460000|2022-01-25 17:41:00|8488.2|8485.4|8484.9|8482.1|8488.2|8485.4|8484.4|8481.6|88
1643132470000|2022-01-25 17:41:10|8484.1|8481.3|8485.4|8482.6|8485.9|8483.1|8483.1|8480.3|70
1643132480000|2022-01-25 17:41:20|8485.9|8483.1|8487.1|8484.3|8487.9|8485.1|8484.4|8481.6|70
1643132490000|2022-01-25 17:41:30|8487.4|8484.6|8485.9|8483.1|8487.9|8485.1|8485.5|8482.7|17
1643132500000|2022-01-25 17:41:40|8486|8483.2|8486|8483.2|8486.9|8484.1|8485.9|8483.1|16
1643132510000|2022-01-25 17:41:50|8486.4|8483.6|8486.4|8483.6|8487|8484.2|8486|8483.2|6
1643132520000|2022-01-25 17:42:00|8486.7|8483.9|8482|8479.2|8486.9|8484.1|8481.9|8479.1|30
1643132530000|2022-01-25 17:42:10|8482.5|8479.7|8481.9|8479.1|8482.9|8480.1|8481.9|8479.1|10
1643132540000|2022-01-25 17:42:20|8482.6|8479.8|8481.9|8479.1|8482.6|8479.8|8481.5|8478.7|18
1643132550000|2022-01-25 17:42:30|8481.5|8478.7|8480.9|8478.1|8482.9|8480.1|8478.9|8476.1|40
1643132560000|2022-01-25 17:42:40|8480.5|8477.7|8479.9|8477.1|8481.6|8478.8|8479.9|8477.1|16
1643132570000|2022-01-25 17:42:50|8480|8477.2|8481.9|8479.1|8482|8479.2|8479.9|8477.1|16
1643132580000|2022-01-25 17:43:00|8482|8479.2|8483.4|8480.6|8483.9|8481.1|8482|8479.2|29
1643132590000|2022-01-25 17:43:10|8483.7|8480.9|8483|8480.2|8484.9|8482.1|8482.8|8480|20
1643132600000|2022-01-25 17:43:20|8482.8|8480|8483.5|8480.7|8485.8|8483|8482.3|8479.5|91
1643132610000|2022-01-25 17:43:30|8483.3|8480.5|8482.8|8480|8483.8|8481|8482.1|8479.3|17
1643132620000|2022-01-25 17:43:40|8483.1|8480.3|8486.8|8484|8486.8|8484|8483.1|8480.3|13
1643132630000|2022-01-25 17:43:50|8487|8484.2|8486.8|8484|8487.8|8485|8485.8|8483|10
1643132640000|2022-01-25 17:44:00|8487.2|8484.4|8488.8|8486|8488.8|8486|8487.2|8484.4|43
1643132650000|2022-01-25 17:44:10|8489.7|8486.9|8488.3|8485.5|8489.8|8487|8487.8|8485|30
1643132660000|2022-01-25 17:44:20|8488.7|8485.9|8489.8|8487|8489.8|8487|8487.7|8484.9|29
1643132670000|2022-01-25 17:44:30|8488.8|8486|8488.8|8486|8489.8|8487|8488|8485.2|26
1643132680000|2022-01-25 17:44:40|8489.2|8486.4|8489.8|8487|8489.8|8487|8488.8|8486|31
1643132690000|2022-01-25 17:44:50|8490|8487.2|8490.5|8487.7|8493|8490.2|8489|8486.2|384
1643132700000|2022-01-25 17:45:00|8490.1|8487.3|8491.6|8488.8|8492|8489.2|8488|8485.2|79
1643132710000|2022-01-25 17:45:10|8491.5|8488.7|8491|8488.2|8492|8489.2|8490.6|8487.8|26
1643132720000|2022-01-25 17:45:20|8490.2|8487.4|8490|8487.2|8491.5|8488.7|8489.1|8486.3|72
1643132730000|2022-01-25 17:45:30|8489.2|8486.4|8488|8485.2|8490.1|8487.3|8488|8485.2|19
1643132740000|2022-01-25 17:45:40|8487.8|8485|8488|8485.2|8490|8487.2|8487.8|8485|16
1643132750000|2022-01-25 17:45:50|8488.1|8485.3|8488|8485.2|8488.1|8485.3|8487|8484.2|10
1643132760000|2022-01-25 17:46:00|8487.8|8485|8487|8484.2|8488|8485.2|8486|8483.2|15
1643132770000|2022-01-25 17:46:10|8486.8|8484|8485|8482.2|8487|8484.2|8483.6|8480.8|96
1643132780000|2022-01-25 17:46:20|8484.8|8482|8485|8482.2|8486|8483.2|8484.1|8481.3|17
1643132790000|2022-01-25 17:46:30|8484.6|8481.8|8485.1|8482.3|8486|8483.2|8484.1|8481.3|79
1643132800000|2022-01-25 17:46:40|8485|8482.2|8484.1|8481.3|8485.1|8482.3|8484|8481.2|15
1643132810000|2022-01-25 17:46:50|8484.5|8481.7|8484.1|8481.3|8485.1|8482.3|8484.1|8481.3|16
1643132820000|2022-01-25 17:47:00|8484.2|8481.4|8484.1|8481.3|8485|8482.2|8483|8480.2|35
1643132830000|2022-01-25 17:47:10|8484|8481.2|8482|8479.2|8484.1|8481.3|8481|8478.2|23
1643132840000|2022-01-25 17:47:20|8481|8478.2|8478.1|8475.3|8482.1|8479.3|8477.2|8474.4|61
1643132850000|2022-01-25 17:47:30|8478.2|8475.4|8476.2|8473.4|8478.2|8475.4|8476.1|8473.3|63
1643132860000|2022-01-25 17:47:40|8476.6|8473.8|8477.6|8474.8|8478|8475.2|8476.2|8473.4|29
1643132870000|2022-01-25 17:47:50|8477.2|8474.4|8477.1|8474.3|8478.1|8475.3|8477.1|8474.3|13
1643132880000|2022-01-25 17:48:00|8476.9|8474.1|8480.2|8477.4|8480.2|8477.4|8476.1|8473.3|54
1643132890000|2022-01-25 17:48:10|8480.1|8477.3|8479.1|8476.3|8480.2|8477.4|8478.7|8475.9|24
1643132900000|2022-01-25 17:48:20|8479.2|8476.4|8479.6|8476.8|8480.1|8477.3|8479.1|8476.3|24
1643132910000|2022-01-25 17:48:30|8479.2|8476.4|8477.2|8474.4|8479.2|8476.4|8476.2|8473.4|27
1643132920000|2022-01-25 17:48:40|8477.1|8474.3|8476.2|8473.4|8477.2|8474.4|8475.3|8472.5|25
1643132930000|2022-01-25 17:48:50|8476.6|8473.8|8477.1|8474.3|8477.1|8474.3|8475.3|8472.5|35
1643132940000|2022-01-25 17:49:00|8477.2|8474.4|8477.2|8474.4|8478.2|8475.4|8475.2|8472.4|87
1643132950000|2022-01-25 17:49:10|8477.6|8474.8|8479.1|8476.3|8479.1|8476.3|8477.6|8474.8|17
1643132960000|2022-01-25 17:49:20|8478.3|8475.5|8479.1|8476.3|8479.2|8476.4|8478.1|8475.3|15
1643132970000|2022-01-25 17:49:30|8479.2|8476.4|8479.2|8476.4|8479.2|8476.4|8479.1|8476.3|16
1643132980000|2022-01-25 17:49:40|8479.6|8476.8|8480.1|8477.3|8480.1|8477.3|8479.1|8476.3|18
1643132990000|2022-01-25 17:49:50|8481.1|8478.3|8482.1|8479.3|8482.1|8479.3|8481.1|8478.3|34
1643133000000|2022-01-25 17:50:00|8483.1|8480.3|8484.1|8481.3|8484.1|8481.3|8483.1|8480.3|22
1643133010000|2022-01-25 17:50:10|8483.9|8481.1|8483.9|8481.1|8485.1|8482.3|8482.3|8479.5|81
1643133020000|2022-01-25 17:50:20|8483.1|8480.3|8481.9|8479.1|8483.1|8480.3|8481.1|8478.3|53
1643133030000|2022-01-25 17:50:30|8481.2|8478.4|8482.1|8479.3|8482.9|8480.1|8481.1|8478.3|24
1643133040000|2022-01-25 17:50:40|8482.4|8479.6|8482.1|8479.3|8482.6|8479.8|8481.1|8478.3|38
1643133050000|2022-01-25 17:50:50|8482.4|8479.6|8483.6|8480.8|8484.1|8481.3|8482.1|8479.3|52
1643133060000|2022-01-25 17:51:00|8483.4|8480.6|8481.1|8478.3|8483.4|8480.6|8481.1|8478.3|76
1643133070000|2022-01-25 17:51:10|8480.3|8477.5|8479.1|8476.3|8480.3|8477.5|8477.2|8474.4|128
1643133080000|2022-01-25 17:51:20|8478.7|8475.9|8477.2|8474.4|8479.2|8476.4|8477.2|8474.4|44
1643133090000|2022-01-25 17:51:30|8477.3|8474.5|8478.2|8475.4|8480.1|8477.3|8477.1|8474.3|33
1643133100000|2022-01-25 17:51:40|8478.3|8475.5|8479.2|8476.4|8480.1|8477.3|8478.2|8475.4|24
1643133110000|2022-01-25 17:51:50|8479.9|8477.1|8478.3|8475.5|8480.2|8477.4|8478.3|8475.5|16
1643133120000|2022-01-25 17:52:00|8478.2|8475.4|8481.1|8478.3|8482.1|8479.3|8478.2|8475.4|49
1643133130000|2022-01-25 17:52:10|8480.3|8477.5|8480.9|8478.1|8481.2|8478.4|8480.1|8477.3|20
1643133140000|2022-01-25 17:52:20|8481.1|8478.3|8478.3|8475.5|8483.2|8480.4|8478.3|8475.5|150
1643133150000|2022-01-25 17:52:30|8478.2|8475.4|8484|8481.2|8484|8481.2|8478.2|8475.4|37
1643133160000|2022-01-25 17:52:40|8483.3|8480.5|8482.2|8479.4|8483.5|8480.7|8481.5|8478.7|21
1643133170000|2022-01-25 17:52:50|8482|8479.2|8479.7|8476.9|8482|8479.2|8479.3|8476.5|29
1643133180000|2022-01-25 17:53:00|8480|8477.2|8479.2|8476.4|8480.2|8477.4|8479|8476.2|19
1643133190000|2022-01-25 17:53:10|8479|8476.2|8476.3|8473.5|8480.2|8477.4|8476.3|8473.5|220
1643133200000|2022-01-25 17:53:20|8477.2|8474.4|8477.2|8474.4|8477.3|8474.5|8477.2|8474.4|13
1643133210000|2022-01-25 17:53:30|8477.3|8474.5|8478.2|8475.4|8478.3|8475.5|8477.2|8474.4|10
1643133220000|2022-01-25 17:53:40|8478|8475.2|8479.3|8476.5|8480.2|8477.4|8477.3|8474.5|41
1643133230000|2022-01-25 17:53:50|8479.7|8476.9|8480.2|8477.4|8480.2|8477.4|8479.7|8476.9|20
1643133240000|2022-01-25 17:54:00|8480.3|8477.5|8480.2|8477.4|8480.3|8477.5|8479.2|8476.4|53
1643133250000|2022-01-25 17:54:10|8480.3|8477.5|8483|8480.2|8484.2|8481.4|8480|8477.2|63
1643133260000|2022-01-25 17:54:20|8483.2|8480.4|8482.2|8479.4|8484.2|8481.4|8482|8479.2|48
1643133270000|2022-01-25 17:54:30|8482.5|8479.7|8482.7|8479.9|8484|8481.2|8482.2|8479.4|25
1643133280000|2022-01-25 17:54:40|8482.2|8479.4|8481.2|8478.4|8483.2|8480.4|8481.2|8478.4|13
1643133290000|2022-01-25 17:54:50|8480.4|8477.6|8481.7|8478.9|8482.3|8479.5|8480.4|8477.6|16
1643133300000|2022-01-25 17:55:00|8482|8479.2|8481.2|8478.4|8482.2|8479.4|8480.3|8477.5|23
1643133310000|2022-01-25 17:55:10|8481.3|8478.5|8481.2|8478.4|8482.2|8479.4|8480.3|8477.5|72
1643133320000|2022-01-25 17:55:20|8480.8|8478|8482.2|8479.4|8482.3|8479.5|8480.7|8477.9|70
1643133330000|2022-01-25 17:55:30|8482.3|8479.5|8484.2|8481.4|8485.2|8482.4|8482.2|8479.4|77
1643133340000|2022-01-25 17:55:40|8484.3|8481.5|8484.8|8482|8485.3|8482.5|8483.3|8480.5|13
1643133350000|2022-01-25 17:55:50|8485.2|8482.4|8484.8|8482|8485.3|8482.5|8484.2|8481.4|10
1643133360000|2022-01-25 17:56:00|8485.2|8482.4|8484.2|8481.4|8485.2|8482.4|8484.2|8481.4|9
1643133370000|2022-01-25 17:56:10|8484.5|8481.7|8487.2|8484.4|8487.2|8484.4|8484.3|8481.5|81
1643133380000|2022-01-25 17:56:20|8487.9|8485.1|8487.2|8484.4|8488.2|8485.4|8486.2|8483.4|56
1643133390000|2022-01-25 17:56:30|8486.7|8483.9|8486.3|8483.5|8487.2|8484.4|8486.2|8483.4|15
1643133400000|2022-01-25 17:56:40|8486.2|8483.4|8487.2|8484.4|8487.3|8484.5|8486.2|8483.4|13
1643133410000|2022-01-25 17:56:50|8487.3|8484.5|8490|8487.2|8491.9|8489.1|8487.3|8484.5|105
1643133420000|2022-01-25 17:57:00|8490.9|8488.1|8491|8488.2|8492|8489.2|8490.2|8487.4|120
1643133430000|2022-01-25 17:57:10|8490.9|8488.1|8492|8489.2|8492.9|8490.1|8490.9|8488.1|24
1643133440000|2022-01-25 17:57:20|8491.8|8489|8493.9|8491.1|8493.9|8491.1|8491|8488.2|33
1643133450000|2022-01-25 17:57:30|8493.5|8490.7|8492.8|8490|8493.5|8490.7|8491|8488.2|50
1643133460000|2022-01-25 17:57:40|8492.4|8489.6|8492.9|8490.1|8493|8490.2|8491.9|8489.1|28
1643133470000|2022-01-25 17:57:50|8492.5|8489.7|8492.9|8490.1|8493|8490.2|8491.1|8488.3|37
1643133480000|2022-01-25 17:58:00|8493|8490.2|8491.5|8488.7|8493|8490.2|8491.5|8488.7|25
1643133490000|2022-01-25 17:58:10|8491.9|8489.1|8492|8489.2|8492|8489.2|8491.9|8489.1|3
1643133500000|2022-01-25 17:58:20|8493.8|8491|8493|8490.2|8493.8|8491|8492.5|8489.7|22
1643133510000|2022-01-25 17:58:30|8492.9|8490.1|8493|8490.2|8493.9|8491.1|8492.9|8490.1|18
1643133520000|2022-01-25 17:58:40|8492|8489.2|8491|8488.2|8492|8489.2|8491|8488.2|73
1643133530000|2022-01-25 17:58:50|8490.5|8487.7|8489|8486.2|8491|8488.2|8488|8485.2|22
1643133540000|2022-01-25 17:59:00|8489.9|8487.1|8490.9|8488.1|8491|8488.2|8488|8485.2|28
1643133550000|2022-01-25 17:59:10|8491|8488.2|8490|8487.2|8491|8488.2|8489|8486.2|17
1643133560000|2022-01-25 17:59:20|8490.8|8488|8489|8486.2|8490.9|8488.1|8489|8486.2|10
1643133570000|2022-01-25 17:59:30|8489.5|8486.7|8490.9|8488.1|8492|8489.2|8489.1|8486.3|18
1643133580000|2022-01-25 17:59:40|8490|8487.2|8488.9|8486.1|8491|8488.2|8488|8485.2|57
1643133590000|2022-01-25 17:59:50|8489|8486.2|8490.5|8487.7|8491|8488.2|8488.9|8486.1|19
1643133600000|2022-01-25 18:00:00|8490.9|8488.1|8490.9|8488.1|8492.8|8490|8489.9|8487.1|47
1643133610000|2022-01-25 18:00:10|8491|8488.2|8489.9|8487.1|8491|8488.2|8488.9|8486.1|34
1643133620000|2022-01-25 18:00:20|8490.9|8488.1|8489|8486.2|8491.9|8489.1|8488.9|8486.1|66
1643133630000|2022-01-25 18:00:30|8488.9|8486.1|8489|8486.2|8489.5|8486.7|8488|8485.2|25
1643133640000|2022-01-25 18:00:40|8488.9|8486.1|8490.4|8487.6|8490.9|8488.1|8488.1|8485.3|45
1643133650000|2022-01-25 18:00:50|8490.8|8488|8491.9|8489.1|8492.8|8490|8490.8|8488|37
1643133660000|2022-01-25 18:01:00|8492.9|8490.1|8490.9|8488.1|8493.8|8491|8490.9|8488.1|48
1643133670000|2022-01-25 18:01:10|8491.4|8488.6|8490.9|8488.1|8492.9|8490.1|8490.9|8488.1|29
1643133680000|2022-01-25 18:01:20|8491.3|8488.5|8491.8|8489|8491.9|8489.1|8490.9|8488.1|14
1643133690000|2022-01-25 18:01:30|8491.9|8489.1|8493.9|8491.1|8494.9|8492.1|8490.8|8488|82
1643133700000|2022-01-25 18:01:40|8494.3|8491.5|8495.8|8493|8495.9|8493.1|8494|8491.2|51
1643133710000|2022-01-25 18:01:50|8495.3|8492.5|8494.9|8492.1|8495.9|8493.1|8493.9|8491.1|26
1643133720000|2022-01-25 18:02:00|8495.8|8493|8494.9|8492.1|8496.8|8494|8493.8|8491|54
1643133730000|2022-01-25 18:02:10|8495.7|8492.9|8493.8|8491|8495.7|8492.9|8493.8|8491|38
1643133740000|2022-01-25 18:02:20|8493.9|8491.1|8491.9|8489.1|8493.9|8491.1|8491.8|8489|37
1643133750000|2022-01-25 18:02:30|8491.8|8489|8490.8|8488|8492.8|8490|8489.8|8487|40
1643133760000|2022-01-25 18:02:40|8491|8488.2|8490.8|8488|8492.3|8489.5|8490.8|8488|14
1643133770000|2022-01-25 18:02:50|8489.9|8487.1|8491.8|8489|8492.3|8489.5|8489.9|8487.1|44
1643133780000|2022-01-25 18:03:00|8492.3|8489.5|8492.8|8490|8493.8|8491|8491.8|8489|31
1643133790000|2022-01-25 18:03:10|8492.9|8490.1|8488.8|8486|8492.9|8490.1|8488.8|8486|108
1643133800000|2022-01-25 18:03:20|8487.9|8485.1|8487.9|8485.1|8488.3|8485.5|8485.8|8483|85
1643133810000|2022-01-25 18:03:30|8488.7|8485.9|8490.8|8488|8490.8|8488|8488.7|8485.9|45
1643133820000|2022-01-25 18:03:40|8490.9|8488.1|8488.9|8486.1|8490.9|8488.1|8488.9|8486.1|16
1643133830000|2022-01-25 18:03:50|8488.8|8486|8488.9|8486.1|8489.8|8487|8487.9|8485.1|10
1643133840000|2022-01-25 18:04:00|8489.3|8486.5|8490.8|8488|8492.8|8490|8489.3|8486.5|72
1643133850000|2022-01-25 18:04:10|8489.9|8487.1|8491.2|8488.4|8492.8|8490|8489.9|8487.1|118
1643133860000|2022-01-25 18:04:20|8491.7|8488.9|8493.7|8490.9|8493.7|8490.9|8491.6|8488.8|49
1643133870000|2022-01-25 18:04:30|8494.7|8491.9|8496.5|8493.7|8496.5|8493.7|8494.6|8491.8|29
1643133880000|2022-01-25 18:04:40|8496.7|8493.9|8497.6|8494.8|8497.6|8494.8|8495.6|8492.8|25
1643133890000|2022-01-25 18:04:50|8497.7|8494.9|8496.7|8493.9|8498.8|8496|8496.6|8493.8|61
1643133900000|2022-01-25 18:05:00|8496.6|8493.8|8495.7|8492.9|8498.7|8495.9|8495.6|8492.8|48
1643133910000|2022-01-25 18:05:10|8495.8|8493|8497.6|8494.8|8498.6|8495.8|8494.6|8491.8|178
1643133920000|2022-01-25 18:05:20|8497.2|8494.4|8495.7|8492.9|8497.2|8494.4|8494.8|8492|24
1643133930000|2022-01-25 18:05:30|8496.2|8493.4|8496.6|8493.8|8496.7|8493.9|8495.7|8492.9|14
1643133940000|2022-01-25 18:05:40|8496.2|8493.4|8496.2|8493.4|8496.7|8493.9|8495.7|8492.9|18
1643133950000|2022-01-25 18:05:50|8495.7|8492.9|8495.6|8492.8|8497.2|8494.4|8495.6|8492.8|23
1643133960000|2022-01-25 18:06:00|8496|8493.2|8496.6|8493.8|8497.6|8494.8|8495.6|8492.8|39
1643133970000|2022-01-25 18:06:10|8496.1|8493.3|8493.7|8490.9|8496.6|8493.8|8493.6|8490.8|32
1643133980000|2022-01-25 18:06:20|8494.5|8491.7|8493.7|8490.9|8494.6|8491.8|8493.7|8490.9|21
1643133990000|2022-01-25 18:06:30|8493.8|8491|8493.7|8490.9|8496.6|8493.8|8493.7|8490.9|154
1643134000000|2022-01-25 18:06:40|8493.8|8491|8495.6|8492.8|8495.7|8492.9|8492.8|8490|171
1643134010000|2022-01-25 18:06:50|8495.7|8492.9|8495.7|8492.9|8496.7|8493.9|8494.7|8491.9|31
1643134020000|2022-01-25 18:07:00|8495.6|8492.8|8494.7|8491.9|8497.6|8494.8|8494.1|8491.3|52
1643134030000|2022-01-25 18:07:10|8495.2|8492.4|8494.7|8491.9|8495.4|8492.6|8494.6|8491.8|20
1643134040000|2022-01-25 18:07:20|8494.6|8491.8|8491.7|8488.9|8494.7|8491.9|8490.7|8487.9|58
1643134050000|2022-01-25 18:07:30|8491.8|8489|8486.2|8483.4|8491.8|8489|8485.6|8482.8|76
1643134060000|2022-01-25 18:07:40|8485.8|8483|8486.7|8483.9|8487.7|8484.9|8485.7|8482.9|65
1643134070000|2022-01-25 18:07:50|8486.6|8483.8|8487.7|8484.9|8488.6|8485.8|8484.7|8481.9|58
1643134080000|2022-01-25 18:08:00|8488.1|8485.3|8487.6|8484.8|8489.1|8486.3|8486.7|8483.9|28
1643134090000|2022-01-25 18:08:10|8487.4|8484.6|8486.7|8483.9|8487.7|8484.9|8486.6|8483.8|21
1643134100000|2022-01-25 18:08:20|8486.6|8483.8|8485.7|8482.9|8486.6|8483.8|8484.7|8481.9|64
1643134110000|2022-01-25 18:08:30|8485.3|8482.5|8485.7|8482.9|8485.7|8482.9|8484.7|8481.9|8
1643134120000|2022-01-25 18:08:40|8486.1|8483.3|8485.8|8483|8486.7|8483.9|8485.7|8482.9|45
1643134130000|2022-01-25 18:08:50|8485.7|8482.9|8486.8|8484|8487.7|8484.9|8485.7|8482.9|32
1643134140000|2022-01-25 18:09:00|8487.7|8484.9|8487.3|8484.5|8487.8|8485|8486.8|8484|14
1643134150000|2022-01-25 18:09:10|8487.7|8484.9|8488.7|8485.9|8488.8|8486|8487.3|8484.5|10
1643134160000|2022-01-25 18:09:20|8488.3|8485.5|8493.7|8490.9|8493.7|8490.9|8488.3|8485.5|71
1643134170000|2022-01-25 18:09:30|8494.6|8491.8|8496.7|8493.9|8496.7|8493.9|8493.6|8490.8|29
1643134180000|2022-01-25 18:09:40|8496.6|8493.8|8495.2|8492.4|8496.7|8493.9|8494.7|8491.9|35
1643134190000|2022-01-25 18:09:50|8494.8|8492|8495.6|8492.8|8496.7|8493.9|8493.6|8490.8|21
1643134200000|2022-01-25 18:10:00|8495.7|8492.9|8494.7|8491.9|8496.6|8493.8|8493.7|8490.9|23
1643134210000|2022-01-25 18:10:10|8493.8|8491|8494.7|8491.9|8494.7|8491.9|8493.7|8490.9|21
1643134220000|2022-01-25 18:10:20|8493.7|8490.9|8492.7|8489.9|8493.7|8490.9|8492.7|8489.9|62
1643134230000|2022-01-25 18:10:30|8493.7|8490.9|8493.3|8490.5|8493.7|8490.9|8492.7|8489.9|17
1643134240000|2022-01-25 18:10:40|8492.9|8490.1|8494.7|8491.9|8494.7|8491.9|8492.7|8489.9|13
1643134250000|2022-01-25 18:10:50|8494.8|8492|8494.7|8491.9|8494.8|8492|8493.9|8491.1|16
1643134260000|2022-01-25 18:11:00|8493.8|8491|8492.8|8490|8494.7|8491.9|8492|8489.2|85
1643134270000|2022-01-25 18:11:10|8492.9|8490.1|8491.8|8489|8493.7|8490.9|8491.8|8489|22
1643134280000|2022-01-25 18:11:20|8492.3|8489.5|8492.3|8489.5|8493.7|8490.9|8491.8|8489|26
1643134290000|2022-01-25 18:11:30|8491.9|8489.1|8491.8|8489|8491.9|8489.1|8490.7|8487.9|16
1643134300000|2022-01-25 18:11:40|8491.7|8488.9|8492.7|8489.9|8492.7|8489.9|8491.7|8488.9|12
1643134310000|2022-01-25 18:11:50|8491.9|8489.1|8491.8|8489|8493.7|8490.9|8491.8|8489|15
1643134320000|2022-01-25 18:12:00|8491.9|8489.1|8492.7|8489.9|8492.8|8490|8491.9|8489.1|17
1643134330000|2022-01-25 18:12:10|8492.8|8490|8493.7|8490.9|8493.8|8491|8491.7|8488.9|38
1643134340000|2022-01-25 18:12:20|8493.8|8491|8497.5|8494.7|8497.5|8494.7|8493.8|8491|107
1643134350000|2022-01-25 18:12:30|8496.7|8493.9|8495.7|8492.9|8497.5|8494.7|8495.7|8492.9|56
1643134360000|2022-01-25 18:12:40|8496.4|8493.6|8494.7|8491.9|8496.7|8493.9|8494.7|8491.9|73
1643134370000|2022-01-25 18:12:50|8495.5|8492.7|8494.7|8491.9|8495.5|8492.7|8494.5|8491.7|16
1643134380000|2022-01-25 18:13:00|8495.4|8492.6|8495.5|8492.7|8496.7|8493.9|8494.7|8491.9|50
1643134390000|2022-01-25 18:13:10|8495.7|8492.9|8494.7|8491.9|8496.5|8493.7|8494.7|8491.9|36
1643134400000|2022-01-25 18:13:20|8493.7|8490.9|8495.7|8492.9|8496.7|8493.9|8493.7|8490.9|35
1643134410000|2022-01-25 18:13:30|8495.5|8492.7|8494.2|8491.4|8495.5|8492.7|8493.7|8490.9|20
1643134420000|2022-01-25 18:13:40|8494.5|8491.7|8495.7|8492.9|8495.7|8492.9|8493.8|8491|13
1643134430000|2022-01-25 18:13:50|8495.5|8492.7|8495.7|8492.9|8496.5|8493.7|8494.7|8491.9|33
1643134440000|2022-01-25 18:14:00|8496|8493.2|8495.7|8492.9|8497.5|8494.7|8495.7|8492.9|58
1643134450000|2022-01-25 18:14:10|8495.5|8492.7|8496.7|8493.9|8497|8494.2|8494.7|8491.9|29
1643134460000|2022-01-25 18:14:20|8496.5|8493.7|8493.7|8490.9|8496.7|8493.9|8492.3|8489.5|57
1643134470000|2022-01-25 18:14:30|8494.2|8491.4|8493.7|8490.9|8494.5|8491.7|8493.7|8490.9|13
1643134480000|2022-01-25 18:14:40|8494|8491.2|8493.7|8490.9|8494.7|8491.9|8492.9|8490.1|44
1643134490000|2022-01-25 18:14:50|8493.8|8491|8495.5|8492.7|8495.5|8492.7|8493.8|8491|28
1643134500000|2022-01-25 18:15:00|8495.2|8492.4|8493.8|8491|8496.2|8493.4|8493.7|8490.9|41
1643134510000|2022-01-25 18:15:10|8493.7|8490.9|8494.2|8491.4|8494.7|8491.9|8491.8|8489|33
1643134520000|2022-01-25 18:15:20|8493.8|8491|8503.7|8500.9|8504.4|8501.6|8493.2|8490.4|263
1643134530000|2022-01-25 18:15:30|8503.8|8501|8507|8504.2|8507.5|8504.7|8503.5|8500.7|204
1643134540000|2022-01-25 18:15:40|8507.4|8504.6|8503.5|8500.7|8507.5|8504.7|8503.1|8500.3|44
1643134550000|2022-01-25 18:15:50|8503.6|8500.8|8503.5|8500.7|8504.5|8501.7|8502.5|8499.7|45
1643134560000|2022-01-25 18:16:00|8504.5|8501.7|8507.3|8504.5|8508.3|8505.5|8504.5|8501.7|234
1643134570000|2022-01-25 18:16:10|8506.4|8503.6|8503.5|8500.7|8507.3|8504.5|8503.5|8500.7|142
1643134580000|2022-01-25 18:16:20|8503.3|8500.5|8504.9|8502.1|8504.9|8502.1|8502.5|8499.7|43
1643134590000|2022-01-25 18:16:30|8505.4|8502.6|8505.5|8502.7|8506.5|8503.7|8505.3|8502.5|63
1643134600000|2022-01-25 18:16:40|8505.4|8502.6|8505.4|8502.6|8507.3|8504.5|8505.4|8502.6|31
1643134610000|2022-01-25 18:16:50|8505.3|8502.5|8505.3|8502.5|8506.3|8503.5|8504.3|8501.5|42
1643134620000|2022-01-25 18:17:00|8504.4|8501.6|8504.4|8501.6|8504.4|8501.6|8502.4|8499.6|48
1643134630000|2022-01-25 18:17:10|8504|8501.2|8507.4|8504.6|8507.8|8505|8503.5|8500.7|72
1643134640000|2022-01-25 18:17:20|8508.3|8505.5|8506.3|8503.5|8508.3|8505.5|8505.4|8502.6|47
1643134650000|2022-01-25 18:17:30|8505.4|8502.6|8503.9|8501.1|8506.3|8503.5|8503.4|8500.6|45
1643134660000|2022-01-25 18:17:40|8503.8|8501|8505.3|8502.5|8505.4|8502.6|8503.8|8501|15
1643134670000|2022-01-25 18:17:50|8504.3|8501.5|8505.4|8502.6|8505.4|8502.6|8503.4|8500.6|140
1643134680000|2022-01-25 18:18:00|8506.4|8503.6|8506.8|8504|8508.3|8505.5|8506.3|8503.5|72
1643134690000|2022-01-25 18:18:10|8506.4|8503.6|8505.3|8502.5|8506.8|8504|8505.3|8502.5|25
1643134700000|2022-01-25 18:18:20|8504.5|8501.7|8505.3|8502.5|8506.3|8503.5|8504.4|8501.6|49
1643134710000|2022-01-25 18:18:30|8505.4|8502.6|8505.3|8502.5|8506.3|8503.5|8505.3|8502.5|17
1643134720000|2022-01-25 18:18:40|8505.2|8502.4|8505.3|8502.5|8505.4|8502.6|8504.4|8501.6|31
1643134730000|2022-01-25 18:18:50|8505.8|8503|8505.3|8502.5|8506.3|8503.5|8504.5|8501.7|39
1643134740000|2022-01-25 18:19:00|8504.9|8502.1|8505.3|8502.5|8505.3|8502.5|8504.3|8501.5|36
1643134750000|2022-01-25 18:19:10|8504.9|8502.1|8505.3|8502.5|8505.3|8502.5|8504.4|8501.6|26
1643134760000|2022-01-25 18:19:20|8504.5|8501.7|8504.3|8501.5|8507.1|8504.3|8504.3|8501.5|358
1643134770000|2022-01-25 18:19:30|8505.2|8502.4|8506.3|8503.5|8506.3|8503.5|8505.2|8502.4|9
1643134780000|2022-01-25 18:19:40|8506.2|8503.4|8508.2|8505.4|8508.2|8505.4|8506.1|8503.3|51
1643134790000|2022-01-25 18:19:50|8508.1|8505.3|8507.2|8504.4|8509.1|8506.3|8507.2|8504.4|21
1643134800000|2022-01-25 18:20:00|8507.6|8504.8|8506.2|8503.4|8508.3|8505.5|8506.2|8503.4|25
1643134810000|2022-01-25 18:20:10|8506.7|8503.9|8508.2|8505.4|8509.1|8506.3|8506.2|8503.4|40
1643134820000|2022-01-25 18:20:20|8508.6|8505.8|8510.1|8507.3|8510.1|8507.3|8508.1|8505.3|129
1643134830000|2022-01-25 18:20:30|8509.7|8506.9|8510.1|8507.3|8510.1|8507.3|8509.1|8506.3|101
1643134840000|2022-01-25 18:20:40|8509.3|8506.5|8508.2|8505.4|8509.3|8506.5|8508.1|8505.3|33
1643134850000|2022-01-25 18:20:50|8508.6|8505.8|8507.2|8504.4|8508.6|8505.8|8506.7|8503.9|32
1643134860000|2022-01-25 18:21:00|8508.1|8505.3|8507.2|8504.4|8508.2|8505.4|8507.2|8504.4|23
1643134870000|2022-01-25 18:21:10|8508.1|8505.3|8507.2|8504.4|8508.1|8505.3|8506.2|8503.4|18
1643134880000|2022-01-25 18:21:20|8507.1|8504.3|8507.2|8504.4|8507.2|8504.4|8506.1|8503.3|228
1643134890000|2022-01-25 18:21:30|8507.1|8504.3|8506.2|8503.4|8507.1|8504.3|8506.1|8503.3|16
1643134900000|2022-01-25 18:21:40|8506.1|8503.3|8505.2|8502.4|8506.1|8503.3|8505.1|8502.3|17
1643134910000|2022-01-25 18:21:50|8505.1|8502.3|8505.1|8502.3|8505.2|8502.4|8503.1|8500.3|95
1643134920000|2022-01-25 18:22:00|8505.2|8502.4|8509.6|8506.8|8509.6|8506.8|8505.2|8502.4|167
1643134930000|2022-01-25 18:22:10|8510|8507.2|8508.2|8505.4|8510|8507.2|8507.1|8504.3|47
1643134940000|2022-01-25 18:22:20|8508.1|8505.3|8510.1|8507.3|8510.1|8507.3|8508.1|8505.3|75
1643134950000|2022-01-25 18:22:30|8511.1|8508.3|8509.1|8506.3|8511.6|8508.8|8509.1|8506.3|85
1643134960000|2022-01-25 18:22:40|8509.2|8506.4|8509.1|8506.3|8510|8507.2|8509.1|8506.3|16
1643134970000|2022-01-25 18:22:50|8509.6|8506.8|8509.2|8506.4|8510.1|8507.3|8509.1|8506.3|40
1643134980000|2022-01-25 18:23:00|8509.7|8506.9|8508.7|8505.9|8509.7|8506.9|8507.6|8504.8|29
1643134990000|2022-01-25 18:23:10|8509.2|8506.4|8508.2|8505.4|8510.1|8507.3|8508.1|8505.3|31
1643135000000|2022-01-25 18:23:20|8508.1|8505.3|8507.2|8504.4|8508.2|8505.4|8507.1|8504.3|22
1643135010000|2022-01-25 18:23:30|8508.1|8505.3|8505.3|8502.5|8509.1|8506.3|8505.3|8502.5|208
1643135020000|2022-01-25 18:23:40|8505.2|8502.4|8505.2|8502.4|8506.2|8503.4|8504.4|8501.6|14
1643135030000|2022-01-25 18:23:50|8504.3|8501.5|8505.2|8502.4|8505.3|8502.5|8503.3|8500.5|46
1643135040000|2022-01-25 18:24:00|8505.7|8502.9|8505.2|8502.4|8506.3|8503.5|8504.7|8501.9|55
1643135050000|2022-01-25 18:24:10|8505.3|8502.5|8505.3|8502.5|8505.3|8502.5|8503.8|8501|39
1643135060000|2022-01-25 18:24:20|8505.2|8502.4|8506.2|8503.4|8507.2|8504.4|8505.2|8502.4|53
1643135070000|2022-01-25 18:24:30|8506.3|8503.5|8506.2|8503.4|8507.7|8504.9|8506.2|8503.4|14
1643135080000|2022-01-25 18:24:40|8506.6|8503.8|8501.3|8498.5|8507.2|8504.4|8501.3|8498.5|93
1643135090000|2022-01-25 18:24:50|8502.2|8499.4|8502.2|8499.4|8502.3|8499.5|8501.2|8498.4|38
1643135100000|2022-01-25 18:25:00|8501.8|8499|8500.8|8498|8502.3|8499.5|8499.3|8496.5|96
1643135110000|2022-01-25 18:25:10|8501.3|8498.5|8502.3|8499.5|8503.3|8500.5|8501.3|8498.5|101
1643135120000|2022-01-25 18:25:20|8502.7|8499.9|8503.3|8500.5|8503.8|8501|8502.3|8499.5|48
1643135130000|2022-01-25 18:25:30|8503.8|8501|8503.3|8500.5|8504.3|8501.5|8503.3|8500.5|47
1643135140000|2022-01-25 18:25:40|8504.2|8501.4|8505.2|8502.4|8507.2|8504.4|8504.2|8501.4|47
1643135150000|2022-01-25 18:25:50|8505.3|8502.5|8506.2|8503.4|8507.2|8504.4|8505.2|8502.4|38
1643135160000|2022-01-25 18:26:00|8505.3|8502.5|8505.7|8502.9|8507.2|8504.4|8505.2|8502.4|28
1643135170000|2022-01-25 18:26:10|8506.1|8503.3|8504.2|8501.4|8506.1|8503.3|8502.3|8499.5|47
1643135180000|2022-01-25 18:26:20|8503.7|8500.9|8503.2|8500.4|8503.7|8500.9|8500.3|8497.5|120
1643135190000|2022-01-25 18:26:30|8502.8|8500|8502.2|8499.4|8502.8|8500|8502.2|8499.4|15
1643135200000|2022-01-25 18:26:40|8501.3|8498.5|8501.2|8498.4|8501.3|8498.5|8500.2|8497.4|15
1643135210000|2022-01-25 18:26:50|8501.7|8498.9|8503.2|8500.4|8503.3|8500.5|8501.2|8498.4|22
1643135220000|2022-01-25 18:27:00|8503.3|8500.5|8506.2|8503.4|8506.3|8503.5|8503.2|8500.4|75
1643135230000|2022-01-25 18:27:10|8507.1|8504.3|8507.1|8504.3|8508.2|8505.4|8506.3|8503.5|37
1643135240000|2022-01-25 18:27:20|8507.2|8504.4|8507.2|8504.4|8508.2|8505.4|8507.1|8504.3|66
1643135250000|2022-01-25 18:27:30|8507.6|8504.8|8507.2|8504.4|8507.6|8504.8|8506.3|8503.5|12
1643135260000|2022-01-25 18:27:40|8506.7|8503.9|8506.2|8503.4|8507.2|8504.4|8506.2|8503.4|28
1643135270000|2022-01-25 18:27:50|8506.6|8503.8|8504.2|8501.4|8506.6|8503.8|8502.6|8499.8|82
1643135280000|2022-01-25 18:28:00|8504.1|8501.3|8502.1|8499.3|8505.1|8502.3|8502.1|8499.3|53
1643135290000|2022-01-25 18:28:10|8501.7|8498.9|8502.1|8499.3|8503.1|8500.3|8501.1|8498.3|78
1643135300000|2022-01-25 18:28:20|8501.7|8498.9|8501.6|8498.8|8503.1|8500.3|8501.2|8498.4|101
1643135310000|2022-01-25 18:28:30|8501.9|8499.1|8503.6|8500.8|8505.9|8503.1|8501.9|8499.1|72
1643135320000|2022-01-25 18:28:40|8504.1|8501.3|8503.1|8500.3|8504.1|8501.3|8502.7|8499.9|11
1643135330000|2022-01-25 18:28:50|8502.3|8499.5|8501.2|8498.4|8502.3|8499.5|8501.1|8498.3|24
1643135340000|2022-01-25 18:29:00|8501.1|8498.3|8502|8499.2|8502|8499.2|8500.2|8497.4|65
1643135350000|2022-01-25 18:29:10|8502.5|8499.7|8502|8499.2|8504|8501.2|8502|8499.2|79
1643135360000|2022-01-25 18:29:20|8501.3|8498.5|8500|8497.2|8501.3|8498.5|8499.5|8496.7|22
1643135370000|2022-01-25 18:29:30|8500.2|8497.4|8500.2|8497.4|8501|8498.2|8500|8497.2|17
1643135380000|2022-01-25 18:29:40|8500.7|8497.9|8502|8499.2|8502|8499.2|8500.5|8497.7|34
1643135390000|2022-01-25 18:29:50|8502.5|8499.7|8500|8497.2|8503|8500.2|8500|8497.2|33
1643135400000|2022-01-25 18:30:00|8500.3|8497.5|8500|8497.2|8501|8498.2|8499.2|8496.4|58
1643135410000|2022-01-25 18:30:10|8500.2|8497.4|8499|8496.2|8500.2|8497.4|8499|8496.2|19
1643135420000|2022-01-25 18:30:20|8499.2|8496.4|8498|8495.2|8499.5|8496.7|8498|8495.2|40
1643135430000|2022-01-25 18:30:30|8498.5|8495.7|8494.9|8492.1|8498.5|8495.7|8494.4|8491.6|203
1643135440000|2022-01-25 18:30:40|8495.3|8492.5|8496.3|8493.5|8496.3|8493.5|8494.3|8491.5|48
1643135450000|2022-01-25 18:30:50|8495.9|8493.1|8497.3|8494.5|8498.3|8495.5|8495.4|8492.6|44
1643135460000|2022-01-25 18:31:00|8496.8|8494|8498.3|8495.5|8498.4|8495.6|8496.8|8494|22
1643135470000|2022-01-25 18:31:10|8499.3|8496.5|8500.3|8497.5|8500.3|8497.5|8498.4|8495.6|36
1643135480000|2022-01-25 18:31:20|8499.5|8496.7|8499.8|8497|8500.4|8497.6|8498.3|8495.5|41
1643135490000|2022-01-25 18:31:30|8500.3|8497.5|8498.3|8495.5|8500.3|8497.5|8498.3|8495.5|11
1643135500000|2022-01-25 18:31:40|8497.3|8494.5|8497.5|8494.7|8498.4|8495.6|8497.3|8494.5|216
1643135510000|2022-01-25 18:31:50|8498.4|8495.6|8497.5|8494.7|8498.4|8495.6|8497.4|8494.6|36
1643135520000|2022-01-25 18:32:00|8497.4|8494.6|8497.5|8494.7|8498.4|8495.6|8496.9|8494.1|39
1643135530000|2022-01-25 18:32:10|8497.4|8494.6|8497.4|8494.6|8497.5|8494.7|8497.4|8494.6|6
1643135540000|2022-01-25 18:32:20|8497.5|8494.7|8499.4|8496.6|8500.4|8497.6|8497.4|8494.6|97
1643135550000|2022-01-25 18:32:30|8499.9|8497.1|8498.4|8495.6|8500.4|8497.6|8498.4|8495.6|43
1643135560000|2022-01-25 18:32:40|8498.8|8496|8498.4|8495.6|8499.2|8496.4|8498.3|8495.5|11
1643135570000|2022-01-25 18:32:50|8498.3|8495.5|8498.4|8495.6|8498.8|8496|8497.4|8494.6|18
1643135580000|2022-01-25 18:33:00|8498.3|8495.5|8499.4|8496.6|8499.4|8496.6|8497.4|8494.6|80
1643135590000|2022-01-25 18:33:10|8499.3|8496.5|8499.5|8496.7|8499.5|8496.7|8498.4|8495.6|9
1643135600000|2022-01-25 18:33:20|8499.4|8496.6|8496.5|8493.7|8500.3|8497.5|8496.5|8493.7|29
1643135610000|2022-01-25 18:33:30|8497.4|8494.6|8496.4|8493.6|8497.5|8494.7|8496.4|8493.6|19
1643135620000|2022-01-25 18:33:40|8496.5|8493.7|8491.1|8488.3|8496.5|8493.7|8490.6|8487.8|67
1643135630000|2022-01-25 18:33:50|8491.5|8488.7|8491.6|8488.8|8492.1|8489.3|8491.5|8488.7|21
1643135640000|2022-01-25 18:34:00|8492.1|8489.3|8486.8|8484|8492.6|8489.8|8486.7|8483.9|322
1643135650000|2022-01-25 18:34:10|8487.6|8484.8|8485.7|8482.9|8487.7|8484.9|8485.7|8482.9|117
1643135660000|2022-01-25 18:34:20|8485.8|8483|8485.6|8482.8|8486.6|8483.8|8484.7|8481.9|26
1643135670000|2022-01-25 18:34:30|8485.7|8482.9|8484.7|8481.9|8486.6|8483.8|8484.7|8481.9|42
1643135680000|2022-01-25 18:34:40|8484.8|8482|8486.6|8483.8|8486.6|8483.8|8484.8|8482|35
1643135690000|2022-01-25 18:34:50|8486.8|8484|8489.6|8486.8|8489.6|8486.8|8486.7|8483.9|47
1643135700000|2022-01-25 18:35:00|8489.5|8486.7|8490.6|8487.8|8491.5|8488.7|8488.6|8485.8|35
1643135710000|2022-01-25 18:35:10|8491|8488.2|8490.6|8487.8|8492.5|8489.7|8490.5|8487.7|63
1643135720000|2022-01-25 18:35:20|8491.4|8488.6|8488.5|8485.7|8492|8489.2|8487.6|8484.8|58
1643135730000|2022-01-25 18:35:30|8488|8485.2|8487.6|8484.8|8488.5|8485.7|8486.5|8483.7|28
1643135740000|2022-01-25 18:35:40|8485.5|8482.7|8487.5|8484.7|8488.4|8485.6|8485.5|8482.7|126
1643135750000|2022-01-25 18:35:50|8487.6|8484.8|8489.6|8486.8|8489.9|8487.1|8487.5|8484.7|29
1643135760000|2022-01-25 18:36:00|8489.5|8486.7|8488.5|8485.7|8489.6|8486.8|8487.6|8484.8|27
1643135770000|2022-01-25 18:36:10|8488|8485.2|8487.6|8484.8|8488.6|8485.8|8486.7|8483.9|42
1643135780000|2022-01-25 18:36:20|8488|8485.2|8492.3|8489.5|8492.4|8489.6|8487.6|8484.8|161
1643135790000|2022-01-25 18:36:30|8492.4|8489.6|8492.4|8489.6|8493.3|8490.5|8489.4|8486.6|41
1643135800000|2022-01-25 18:36:40|8492.3|8489.5|8492.4|8489.6|8493.4|8490.6|8491.4|8488.6|17
1643135810000|2022-01-25 18:36:50|8493.1|8490.3|8492.4|8489.6|8493.1|8490.3|8491.4|8488.6|50
1643135820000|2022-01-25 18:37:00|8492.5|8489.7|8493.4|8490.6|8494.4|8491.6|8492.5|8489.7|23
1643135830000|2022-01-25 18:37:10|8492.6|8489.8|8494.3|8491.5|8496.4|8493.6|8492.4|8489.6|508
1643135840000|2022-01-25 18:37:20|8493.3|8490.5|8494.4|8491.6|8495.4|8492.6|8493.3|8490.5|105
1643135850000|2022-01-25 18:37:30|8493.8|8491|8491.5|8488.7|8494.3|8491.5|8489.6|8486.8|164
1643135860000|2022-01-25 18:37:40|8491.6|8488.8|8490.4|8487.6|8492.4|8489.6|8489.4|8486.6|45
1643135870000|2022-01-25 18:37:50|8490.5|8487.7|8489.4|8486.6|8490.9|8488.1|8489.4|8486.6|35
1643135880000|2022-01-25 18:38:00|8489|8486.2|8489.4|8486.6|8490.4|8487.6|8488.4|8485.6|49
1643135890000|2022-01-25 18:38:10|8489|8486.2|8489.5|8486.7|8489.6|8486.8|8488.6|8485.8|49
1643135900000|2022-01-25 18:38:20|8488.6|8485.8|8487|8484.2|8488.6|8485.8|8486.6|8483.8|67
1643135910000|2022-01-25 18:38:30|8487.1|8484.3|8488.6|8485.8|8488.6|8485.8|8486.6|8483.8|8
1643135920000|2022-01-25 18:38:40|8489|8486.2|8489.5|8486.7|8489.5|8486.7|8488.6|8485.8|28
1643135930000|2022-01-25 18:38:50|8489.6|8486.8|8488.6|8485.8|8490|8487.2|8488.5|8485.7|15
1643135940000|2022-01-25 18:39:00|8488.5|8485.7|8487.6|8484.8|8489|8486.2|8487.5|8484.7|32
1643135950000|2022-01-25 18:39:10|8488|8485.2|8489.5|8486.7|8489.6|8486.8|8487.6|8484.8|31
1643135960000|2022-01-25 18:39:20|8489.6|8486.8|8486.7|8483.9|8491.5|8488.7|8486.7|8483.9|346
1643135970000|2022-01-25 18:39:30|8486.1|8483.3|8485.3|8482.5|8487.7|8484.9|8484.8|8482|268
1643135980000|2022-01-25 18:39:40|8484.9|8482.1|8483.7|8480.9|8485.8|8483|8481.9|8479.1|308
1643135990000|2022-01-25 18:39:50|8483.8|8481|8484.8|8482|8484.8|8482|8482.1|8479.3|72
1643136000000|2022-01-25 18:40:00|8484.7|8481.9|8482.8|8480|8484.7|8481.9|8481.8|8479|59
1643136010000|2022-01-25 18:40:10|8482.7|8479.9|8482.8|8480|8483.7|8480.9|8481.8|8479|30
1643136020000|2022-01-25 18:40:20|8483.2|8480.4|8482.7|8479.9|8483.7|8480.9|8481.8|8479|22
1643136030000|2022-01-25 18:40:30|8481.8|8479|8480|8477.2|8482.8|8480|8479.9|8477.1|127
1643136040000|2022-01-25 18:40:40|8480.8|8478|8481.9|8479.1|8481.9|8479.1|8480.4|8477.6|43
1643136050000|2022-01-25 18:40:50|8481.1|8478.3|8484.9|8482.1|8484.9|8482.1|8481|8478.2|90
1643136060000|2022-01-25 18:41:00|8485.7|8482.9|8485.8|8483|8486.8|8484|8484.8|8482|29
1643136070000|2022-01-25 18:41:10|8485|8482.2|8485|8482.2|8485.9|8483.1|8483.8|8481|44
1643136080000|2022-01-25 18:41:20|8485.4|8482.6|8486.9|8484.1|8486.9|8484.1|8485.4|8482.6|37
1643136090000|2022-01-25 18:41:30|8486.5|8483.7|8487.9|8485.1|8487.9|8485.1|8486.4|8483.6|35
1643136100000|2022-01-25 18:41:40|8487|8484.2|8486.9|8484.1|8487|8484.2|8485|8482.2|29
1643136110000|2022-01-25 18:41:50|8487|8484.2|8486|8483.2|8487|8484.2|8485.9|8483.1|81
1643136120000|2022-01-25 18:42:00|8486.9|8484.1|8486|8483.2|8486.9|8484.1|8484.9|8482.1|38
1643136130000|2022-01-25 18:42:10|8486.5|8483.7|8487|8484.2|8487.4|8484.6|8486|8483.2|11
1643136140000|2022-01-25 18:42:20|8486.9|8484.1|8486|8483.2|8486.9|8484.1|8485|8482.2|28
1643136150000|2022-01-25 18:42:30|8485.5|8482.7|8485|8482.2|8485.5|8482.7|8484.9|8482.1|11
1643136160000|2022-01-25 18:42:40|8484.9|8482.1|8486|8483.2|8486|8483.2|8484.9|8482.1|34
1643136170000|2022-01-25 18:42:50|8485.9|8483.1|8488.8|8486|8490.3|8487.5|8485.9|8483.1|303
1643136180000|2022-01-25 18:43:00|8488.9|8486.1|8490.8|8488|8491.7|8488.9|8488.8|8486|51
1643136190000|2022-01-25 18:43:10|8490.7|8487.9|8490.8|8488|8491.8|8489|8490.7|8487.9|16
1643136200000|2022-01-25 18:43:20|8491.6|8488.8|8491.8|8489|8492.2|8489.4|8490.8|8488|29
1643136210000|2022-01-25 18:43:30|8491.7|8488.9|8492.8|8490|8493.7|8490.9|8491.7|8488.9|28
1643136220000|2022-01-25 18:43:40|8493.2|8490.4|8495.2|8492.4|8496.7|8493.9|8491.8|8489|80
1643136230000|2022-01-25 18:43:50|8494.8|8492|8497.8|8495|8497.8|8495|8494.8|8492|44
1643136240000|2022-01-25 18:44:00|8497.7|8494.9|8494.8|8492|8498.2|8495.4|8494.8|8492|90
1643136250000|2022-01-25 18:44:10|8495.2|8492.4|8495.8|8493|8496.8|8494|8493.8|8491|56
1643136260000|2022-01-25 18:44:20|8495.7|8492.9|8495.8|8493|8495.8|8493|8494.8|8492|38
1643136270000|2022-01-25 18:44:30|8496.3|8493.5|8494.8|8492|8496.7|8493.9|8492.8|8490|175
1643136280000|2022-01-25 18:44:40|8494|8491.2|8493.8|8491|8494|8491.2|8492.8|8490|32
1643136290000|2022-01-25 18:44:50|8493.9|8491.1|8493.8|8491|8494.8|8492|8493.8|8491|18
1643136300000|2022-01-25 18:45:00|8494.8|8492|8499.7|8496.9|8499.8|8497|8494.8|8492|190
1643136310000|2022-01-25 18:45:10|8499.8|8497|8498.8|8496|8499.8|8497|8498.7|8495.9|51
1643136320000|2022-01-25 18:45:20|8498.7|8495.9|8501.7|8498.9|8502.2|8499.4|8498.2|8495.4|120
1643136330000|2022-01-25 18:45:30|8502.1|8499.3|8504|8501.2|8504.6|8501.8|8501.8|8499|123
1643136340000|2022-01-25 18:45:40|8504.1|8501.3|8502.6|8499.8|8504.6|8501.8|8501.6|8498.8|33
1643136350000|2022-01-25 18:45:50|8502.2|8499.4|8500.8|8498|8502.6|8499.8|8499.7|8496.9|25
1643136360000|2022-01-25 18:46:00|8501.7|8498.9|8500.6|8497.8|8502.6|8499.8|8499.7|8496.9|146
1643136370000|2022-01-25 18:46:10|8500.5|8497.7|8495.6|8492.8|8500.5|8497.7|8495.2|8492.4|63
1643136380000|2022-01-25 18:46:20|8495.5|8492.7|8494.2|8491.4|8495.5|8492.7|8492.6|8489.8|14
1643136390000|2022-01-25 18:46:30|8494.6|8491.8|8493.6|8490.8|8494.6|8491.8|8492.8|8490|31
1643136400000|2022-01-25 18:46:40|8492.4|8489.6|8492.7|8489.9|8492.7|8489.9|8490.8|8488|93
1643136410000|2022-01-25 18:46:50|8493.1|8490.3|8490.7|8487.9|8493.7|8490.9|8490.7|8487.9|30
1643136420000|2022-01-25 18:47:00|8490.8|8488|8494.7|8491.9|8494.7|8491.9|8490.8|8488|69
1643136430000|2022-01-25 18:47:10|8493.9|8491.1|8492.7|8489.9|8494.7|8491.9|8491.9|8489.1|38
1643136440000|2022-01-25 18:47:20|8492.8|8490|8489.4|8486.6|8493.7|8490.9|8488.9|8486.1|181
1643136450000|2022-01-25 18:47:30|8489.9|8487.1|8490.8|8488|8490.9|8488.1|8489.9|8487.1|20
1643136460000|2022-01-25 18:47:40|8490.7|8487.9|8492|8489.2|8493.3|8490.5|8490.7|8487.9|50
1643136470000|2022-01-25 18:47:50|8492.8|8490|8492.8|8490|8493.9|8491.1|8492.8|8490|25
1643136480000|2022-01-25 18:48:00|8493.6|8490.8|8494.8|8492|8495.7|8492.9|8493.6|8490.8|40
1643136490000|2022-01-25 18:48:10|8495.7|8492.9|8494.8|8492|8496.7|8493.9|8494.7|8491.9|27
1643136500000|2022-01-25 18:48:20|8494.7|8491.9|8495.8|8493|8495.8|8493|8493.9|8491.1|14
1643136510000|2022-01-25 18:48:30|8496.7|8493.9|8495.8|8493|8496.8|8494|8495.8|8493|11
1643136520000|2022-01-25 18:48:40|8495.7|8492.9|8495.7|8492.9|8495.7|8492.9|8494.8|8492|22
1643136530000|2022-01-25 18:48:50|8495.3|8492.5|8495.8|8493|8495.8|8493|8494.8|8492|5
1643136540000|2022-01-25 18:49:00|8496.6|8493.8|8496.3|8493.5|8497.7|8494.9|8496.3|8493.5|26
1643136550000|2022-01-25 18:49:10|8496.7|8493.9|8495.8|8493|8496.8|8494|8495.8|8493|10
1643136560000|2022-01-25 18:49:20|8495.7|8492.9|8495.8|8493|8495.8|8493|8495.7|8492.9|4
1643136570000|2022-01-25 18:49:30|8496.3|8493.5|8496.7|8493.9|8496.7|8493.9|8496.3|8493.5|12
1643136580000|2022-01-25 18:49:40|8496.3|8493.5|8495.8|8493|8496.7|8493.9|8494.4|8491.6|28
1643136590000|2022-01-25 18:49:50|8495.7|8492.9|8495.7|8492.9|8495.7|8492.9|8494.9|8492.1|4
1643136600000|2022-01-25 18:50:00|8495.3|8492.5|8495.7|8492.9|8495.7|8492.9|8494.7|8491.9|41
1643136610000|2022-01-25 18:50:10|8495.3|8492.5|8496.7|8493.9|8496.7|8493.9|8494.8|8492|7
1643136620000|2022-01-25 18:50:20|8495.9|8493.1|8495.7|8492.9|8496.2|8493.4|8495.7|8492.9|14
1643136630000|2022-01-25 18:50:30|8495.3|8492.5|8494.7|8491.9|8495.3|8492.5|8494.7|8491.9|6
1643136640000|2022-01-25 18:50:40|||||||||8
1643136650000|2022-01-25 18:50:50|8493.7|8490.9|8494.7|8491.9|8494.7|8491.9|8493.7|8490.9|39
1643136660000|2022-01-25 18:51:00|8493.7|8490.9|8490.7|8487.9|8493.7|8490.9|8490.7|8487.9|55
1643136670000|2022-01-25 18:51:10|8490.2|8487.4|8485.9|8483.1|8490.7|8487.9|8485.3|8482.5|171
1643136680000|2022-01-25 18:51:20|8484.9|8482.1|8485.9|8483.1|8486.8|8484|8484.9|8482.1|105
1643136690000|2022-01-25 18:51:30|8486.8|8484|8486.8|8484|8486.9|8484.1|8485.9|8483.1|14
1643136700000|2022-01-25 18:51:40|8487.7|8484.9|8487.3|8484.5|8487.7|8484.9|8486.9|8484.1|29
1643136710000|2022-01-25 18:51:50|8487.7|8484.9|8485.8|8483|8487.7|8484.9|8485.8|8483|45
1643136720000|2022-01-25 18:52:00|8485.9|8483.1|8486.8|8484|8487.9|8485.1|8485.9|8483.1|45
1643136730000|2022-01-25 18:52:10|8486.9|8484.1|8486.9|8484.1|8487.9|8485.1|8485.9|8483.1|19
1643136740000|2022-01-25 18:52:20|8487.3|8484.5|8488.8|8486|8489.8|8487|8487.3|8484.5|24
1643136750000|2022-01-25 18:52:30|8488.9|8486.1|8490.7|8487.9|8491.7|8488.9|8488.8|8486|118
1643136760000|2022-01-25 18:52:40|8490.8|8488|8489.8|8487|8490.8|8488|8489.8|8487|9
1643136770000|2022-01-25 18:52:50|8490.2|8487.4|8489.8|8487|8491.5|8488.7|8489.8|8487|31
1643136780000|2022-01-25 18:53:00|8489.9|8487.1|8489.9|8487.1|8490.8|8488|8488.4|8485.6|46
1643136790000|2022-01-25 18:53:10|8490.7|8487.9|8488.8|8486|8490.8|8488|8488.8|8486|11
1643136800000|2022-01-25 18:53:20|8487.9|8485.1|8488.3|8485.5|8488.8|8486|8487.9|8485.1|12
1643136810000|2022-01-25 18:53:30|8488.7|8485.9|8488.7|8485.9|8489.8|8487|8487.8|8485|17
1643136820000|2022-01-25 18:53:40|8487.8|8485|8487.8|8485|8487.8|8485|8485.9|8483.1|72
1643136830000|2022-01-25 18:53:50|8486.9|8484.1|8488.8|8486|8488.8|8486|8486.4|8483.6|20
1643136840000|2022-01-25 18:54:00|8487.8|8485|8489.8|8487|8489.9|8487.1|8487.8|8485|23
1643136850000|2022-01-25 18:54:10|8489.3|8486.5|8489.8|8487|8489.8|8487|8488.8|8486|6
1643136860000|2022-01-25 18:54:20|8489.3|8486.5|8490.3|8487.5|8490.8|8488|8488.9|8486.1|33
1643136870000|2022-01-25 18:54:30|8490.8|8488|8491.4|8488.6|8492.5|8489.7|8489.9|8487.1|48
1643136880000|2022-01-25 18:54:40|8491|8488.2|8492.8|8490|8492.8|8490|8490.9|8488.1|12
1643136890000|2022-01-25 18:54:50|8491.9|8489.1|8493.7|8490.9|8493.7|8490.9|8491.9|8489.1|23
1643136900000|2022-01-25 18:55:00|8493.8|8491|8490.8|8488|8493.8|8491|8490.8|8488|37
1643136910000|2022-01-25 18:55:10|8490.7|8487.9|8490.7|8487.9|8490.8|8488|8488.9|8486.1|18
1643136920000|2022-01-25 18:55:20|8489.8|8487|8489.8|8487|8489.8|8487|8487.9|8485.1|11
1643136930000|2022-01-25 18:55:30|8489.4|8486.6|8488.8|8486|8489.4|8486.6|8488.8|8486|12
1643136940000|2022-01-25 18:55:40|8488.3|8485.5|8487.8|8485|8488.8|8486|8486.8|8484|17
1643136950000|2022-01-25 18:55:50|8487.9|8485.1|8489.8|8487|8489.8|8487|8487.4|8484.6|16
1643136960000|2022-01-25 18:56:00|8489.7|8486.9|8489.8|8487|8491.5|8488.7|8488.8|8486|40
1643136970000|2022-01-25 18:56:10|8488.9|8486.1|8489.9|8487.1|8489.9|8487.1|8488.8|8486|12
1643136980000|2022-01-25 18:56:20|8489.8|8487|8489.9|8487.1|8489.9|8487.1|8489.8|8487|0
1643136990000|2022-01-25 18:56:30|8490.9|8488.1|8490.3|8487.5|8491.8|8489|8489.8|8487|20
1643137000000|2022-01-25 18:56:40|8489.9|8487.1|8490.8|8488|8490.8|8488|8489.8|8487|9
1643137010000|2022-01-25 18:56:50|8490.9|8488.1|8490.8|8488|8491.4|8488.6|8490.8|8488|2
1643137020000|2022-01-25 18:57:00|8490.9|8488.1|8491.8|8489|8492.8|8490|8490.8|8488|22
1643137030000|2022-01-25 18:57:10|8491.7|8488.9|8492.8|8490|8492.8|8490|8490.9|8488.1|8
1643137040000|2022-01-25 18:57:20|8492.9|8490.1|8494.8|8492|8495.7|8492.9|8491.7|8488.9|182
1643137050000|2022-01-25 18:57:30|8495.2|8492.4|8495.7|8492.9|8495.7|8492.9|8494.8|8492|9
1643137060000|2022-01-25 18:57:40|8494.9|8492.1|8500.1|8497.3|8500.1|8497.3|8494.8|8492|231
1643137070000|2022-01-25 18:57:50|8499.6|8496.8|8500.5|8497.7|8500.6|8497.8|8499.6|8496.8|70
1643137080000|2022-01-25 18:58:00|8500.6|8497.8|8500.9|8498.1|8501.5|8498.7|8497.6|8494.8|262
1643137090000|2022-01-25 18:58:10|8501|8498.2|8501.4|8498.6|8501.5|8498.7|8500.6|8497.8|17
1643137100000|2022-01-25 18:58:20|8501|8498.2|8499.5|8496.7|8501|8498.2|8499.5|8496.7|10
1643137110000|2022-01-25 18:58:30|8499.1|8496.3|8499|8496.2|8500.4|8497.6|8498.5|8495.7|155
1643137120000|2022-01-25 18:58:40|8499.4|8496.6|8499.5|8496.7|8500.4|8497.6|8497.5|8494.7|480
1643137130000|2022-01-25 18:58:50|8499.6|8496.8|8500|8497.2|8500.5|8497.7|8499.5|8496.7|16
1643137140000|2022-01-25 18:59:00|8500.4|8497.6|8499.5|8496.7|8501.4|8498.6|8499.5|8496.7|30
1643137150000|2022-01-25 18:59:10|8498.6|8495.8|8499.5|8496.7|8500.4|8497.6|8498.6|8495.8|40
1643137160000|2022-01-25 18:59:20|8500|8497.2|8499.5|8496.7|8500.5|8497.7|8498.5|8495.7|26
1643137170000|2022-01-25 18:59:30|8499.1|8496.3|8498.5|8495.7|8499.5|8496.7|8498.5|8495.7|26
1643137180000|2022-01-25 18:59:40|8498.1|8495.3|8500.4|8497.6|8500.4|8497.6|8498|8495.2|20
1643137190000|2022-01-25 18:59:50|8499.6|8496.8|8498.6|8495.8|8500.4|8497.6|8497.5|8494.7|65
1643137200000|2022-01-25 19:00:00|8497.4|8494.6|8495.1|8492.3|8499|8496.2|8495.1|8492.3|138
1643137210000|2022-01-25 19:00:10|8495.5|8492.7|8496.5|8493.7|8496.6|8493.8|8495.5|8492.7|27
1643137220000|2022-01-25 19:00:20|8496.6|8493.8|8495.5|8492.7|8497.6|8494.8|8495.5|8492.7|29
1643137230000|2022-01-25 19:00:30|8495.6|8492.8|8492.6|8489.8|8495.6|8492.8|8492.6|8489.8|58
1643137240000|2022-01-25 19:00:40|8493.1|8490.3|8494.5|8491.7|8494.5|8491.7|8493.1|8490.3|33
1643137250000|2022-01-25 19:00:50|8493.5|8490.7|8493.6|8490.8|8494.5|8491.7|8493.4|8490.6|13
1643137260000|2022-01-25 19:01:00|8493.5|8490.7|8492.5|8489.7|8494|8491.2|8492.5|8489.7|22
1643137270000|2022-01-25 19:01:10|8492.4|8489.6|8491.5|8488.7|8492.5|8489.7|8491.5|8488.7|34
1643137280000|2022-01-25 19:01:20|8491.4|8488.6|8488.6|8485.8|8491.4|8488.6|8488.5|8485.7|35
1643137290000|2022-01-25 19:01:30|8489|8486.2|8487.6|8484.8|8490.1|8487.3|8487.6|8484.8|152
1643137300000|2022-01-25 19:01:40|8487.8|8485|8485.6|8482.8|8488.3|8485.5|8485.6|8482.8|98
1643137310000|2022-01-25 19:01:50|8485.8|8483|8484.6|8481.8|8485.8|8483|8484.6|8481.8|45
1643137320000|2022-01-25 19:02:00|8484.8|8482|8487.3|8484.5|8487.8|8485|8484.6|8481.8|88
1643137330000|2022-01-25 19:02:10|8487.5|8484.7|8490.5|8487.7|8491.4|8488.6|8486.6|8483.8|144
1643137340000|2022-01-25 19:02:20|8490.4|8487.6|8489.5|8486.7|8490.6|8487.8|8489.1|8486.3|26
1643137350000|2022-01-25 19:02:30|8488.6|8485.8|8489.1|8486.3|8490.5|8487.7|8488.5|8485.7|28
1643137360000|2022-01-25 19:02:40|8489.5|8486.7|8490.5|8487.7|8490.6|8487.8|8489|8486.2|32
1643137370000|2022-01-25 19:02:50|8491.4|8488.6|8491.4|8488.6|8492.4|8489.6|8490.6|8487.8|35
1643137380000|2022-01-25 19:03:00|8491.5|8488.7|8487.6|8484.8|8492.4|8489.6|8487.6|8484.8|129
1643137390000|2022-01-25 19:03:10|8487.2|8484.4|8486.6|8483.8|8487.6|8484.8|8485.7|8482.9|31
1643137400000|2022-01-25 19:03:20|8486.7|8483.9|8486.5|8483.7|8486.7|8483.9|8484.7|8481.9|63
1643137410000|2022-01-25 19:03:30|8486.6|8483.8|8485.7|8482.9|8487.1|8484.3|8485.7|8482.9|32
1643137420000|2022-01-25 19:03:40|8486.6|8483.8|8486.6|8483.8|8487.6|8484.8|8486.6|8483.8|23
1643137430000|2022-01-25 19:03:50|8486.7|8483.9|8488.6|8485.8|8489.6|8486.8|8486.7|8483.9|36
1643137440000|2022-01-25 19:04:00|8488.7|8485.9|8489.6|8486.8|8490.1|8487.3|8488.6|8485.8|22
1643137450000|2022-01-25 19:04:10|8489.7|8486.9|8490.6|8487.8|8491.6|8488.8|8489.6|8486.8|21
1643137460000|2022-01-25 19:04:20|8490.7|8487.9|8490.7|8487.9|8491.7|8488.9|8490.6|8487.8|28
1643137470000|2022-01-25 19:04:30|8491.5|8488.7|8490.6|8487.8|8491.5|8488.7|8489.6|8486.8|27
1643137480000|2022-01-25 19:04:40|8490.7|8487.9|8489.6|8486.8|8491.5|8488.7|8489.6|8486.8|13
1643137490000|2022-01-25 19:04:50|8490.6|8487.8|8491.6|8488.8|8491.6|8488.8|8489.6|8486.8|24
1643137500000|2022-01-25 19:05:00|8491.7|8488.9|8491.7|8488.9|8492.5|8489.7|8491.6|8488.8|24
1643137510000|2022-01-25 19:05:10|8490.7|8487.9|8491.6|8488.8|8491.6|8488.8|8489.7|8486.9|31
1643137520000|2022-01-25 19:05:20|8491.5|8488.7|8491.6|8488.8|8492.6|8489.8|8489.7|8486.9|87
1643137530000|2022-01-25 19:05:30|8491.5|8488.7|8492.6|8489.8|8493.6|8490.8|8490.7|8487.9|45
1643137540000|2022-01-25 19:05:40|8493|8490.2|8493.6|8490.8|8493.6|8490.8|8491.9|8489.1|52
1643137550000|2022-01-25 19:05:50|8494.4|8491.6|8491.6|8488.8|8494.6|8491.8|8491.6|8488.8|42
1643137560000|2022-01-25 19:06:00|8492.1|8489.3|8491.6|8488.8|8492.6|8489.8|8490.6|8487.8|77
1643137570000|2022-01-25 19:06:10|8490.6|8487.8|8494.6|8491.8|8494.6|8491.8|8490.6|8487.8|39
1643137580000|2022-01-25 19:06:20|8495.6|8492.8|8496.6|8493.8|8496.6|8493.8|8495.6|8492.8|40
1643137590000|2022-01-25 19:06:30|8497.6|8494.8|8496.6|8493.8|8497.6|8494.8|8496.6|8493.8|52
1643137600000|2022-01-25 19:06:40|8497.6|8494.8|8495.6|8492.8|8497.6|8494.8|8495.6|8492.8|84
1643137610000|2022-01-25 19:06:50|8496.1|8493.3|8494.6|8491.8|8498.6|8495.8|8494.6|8491.8|158
1643137620000|2022-01-25 19:07:00|8494.7|8491.9|8497.6|8494.8|8498.1|8495.3|8494.6|8491.8|59
1643137630000|2022-01-25 19:07:10|8497.7|8494.9|8495.7|8492.9|8497.7|8494.9|8495.6|8492.8|27
1643137640000|2022-01-25 19:07:20|8495.6|8492.8|8493.6|8490.8|8495.7|8492.9|8493.6|8490.8|35
1643137650000|2022-01-25 19:07:30|8493.5|8490.7|8493.6|8490.8|8493.7|8490.9|8493.1|8490.3|47
1643137660000|2022-01-25 19:07:40|8493.7|8490.9|8493.6|8490.8|8493.7|8490.9|8491.8|8489|53
1643137670000|2022-01-25 19:07:50|8493.7|8490.9|8493.7|8490.9|8494.7|8491.9|8493.6|8490.8|24
1643137680000|2022-01-25 19:08:00|8494.5|8491.7|8491.6|8488.8|8495.1|8492.3|8490.7|8487.9|58
1643137690000|2022-01-25 19:08:10|8492.4|8489.6|8491.6|8488.8|8493.1|8490.3|8490.6|8487.8|72
1643137700000|2022-01-25 19:08:20|8492.4|8489.6|8493.7|8490.9|8494.6|8491.8|8492.4|8489.6|50
1643137710000|2022-01-25 19:08:30|8494.5|8491.7|8492.8|8490|8494.6|8491.8|8490.7|8487.9|112
1643137720000|2022-01-25 19:08:40|8492.7|8489.9|8491.7|8488.9|8493.1|8490.3|8491.7|8488.9|21
1643137730000|2022-01-25 19:08:50|8492.6|8489.8|8490.7|8487.9|8492.6|8489.8|8490.6|8487.8|39
1643137740000|2022-01-25 19:09:00|8490.6|8487.8|8487.6|8484.8|8490.6|8487.8|8485.8|8483|122
1643137750000|2022-01-25 19:09:10|8487.7|8484.9|8486.7|8483.9|8487.8|8485|8486|8483.2|29
1643137760000|2022-01-25 19:09:20|8486.8|8484|8486.2|8483.4|8486.8|8484|8485.7|8482.9|42
1643137770000|2022-01-25 19:09:30|8486.6|8483.8|8483.7|8480.9|8487.6|8484.8|8483.7|8480.9|105
1643137780000|2022-01-25 19:09:40|8483.8|8481|8483.8|8481|8483.8|8481|8482.7|8479.9|55
1643137790000|2022-01-25 19:09:50|8484.6|8481.8|8483.8|8481|8484.8|8482|8483.6|8480.8|62
1643137800000|2022-01-25 19:10:00|8484.2|8481.4|8482.8|8480|8484.7|8481.9|8481.8|8479|122
1643137810000|2022-01-25 19:10:10|8482.7|8479.9|8488.1|8485.3|8489.5|8486.7|8482.7|8479.9|150
1643137820000|2022-01-25 19:10:20|8488.6|8485.8|8487.6|8484.8|8489.6|8486.8|8486.6|8483.8|49
1643137830000|2022-01-25 19:10:30|8486.8|8484|8486.8|8484|8487.6|8484.8|8485.6|8482.8|72
1643137840000|2022-01-25 19:10:40|8487.6|8484.8|8485.6|8482.8|8487.6|8484.8|8483.8|8481|137
1643137850000|2022-01-25 19:10:50|8485.7|8482.9|8483.6|8480.8|8486.6|8483.8|8482.6|8479.8|97
1643137860000|2022-01-25 19:11:00|8483.7|8480.9|8484.6|8481.8|8485.6|8482.8|8483.6|8480.8|69
1643137870000|2022-01-25 19:11:10|8484.7|8481.9|8486.6|8483.8|8487.1|8484.3|8483.7|8480.9|47
1643137880000|2022-01-25 19:11:20|8486.7|8483.9|8485.6|8482.8|8487.6|8484.8|8484.7|8481.9|57
1643137890000|2022-01-25 19:11:30|8486.1|8483.3|8485.7|8482.9|8486.7|8483.9|8485.6|8482.8|26
1643137900000|2022-01-25 19:11:40|8484.8|8482|8483|8480.2|8486.7|8483.9|8482.8|8480|336
1643137910000|2022-01-25 19:11:50|8483.3|8480.5|8483.8|8481|8484.8|8482|8482.8|8480|53
1643137920000|2022-01-25 19:12:00|8484|8481.2|8487.2|8484.4|8487.7|8484.9|8483|8480.2|166
1643137930000|2022-01-25 19:12:10|8486.8|8484|8488.7|8485.9|8488.7|8485.9|8486.6|8483.8|45
1643137940000|2022-01-25 19:12:20|8488.3|8485.5|8487.6|8484.8|8488.3|8485.5|8486.8|8484|24
1643137950000|2022-01-25 19:12:30|8487.7|8484.9|8488.7|8485.9|8488.7|8485.9|8486.7|8483.9|27
1643137960000|2022-01-25 19:12:40|8488.2|8485.4|8489.7|8486.9|8490.1|8487.3|8487.7|8484.9|18
1643137970000|2022-01-25 19:12:50|8490.5|8487.7|8491.6|8488.8|8491.6|8488.8|8489.6|8486.8|53
1643137980000|2022-01-25 19:13:00|8491.5|8488.7|8490.7|8487.9|8491.6|8488.8|8489.6|8486.8|59
1643137990000|2022-01-25 19:13:10|8490.6|8487.8|8492.6|8489.8|8492.7|8489.9|8489.7|8486.9|41
1643138000000|2022-01-25 19:13:20|8493.6|8490.8|8496.6|8493.8|8497.4|8494.6|8493.6|8490.8|70
1643138010000|2022-01-25 19:13:30|||||||||15
1643138020000|2022-01-25 19:13:40|8497|8494.2|8496.6|8493.8|8497.6|8494.8|8496.6|8493.8|38
1643138030000|2022-01-25 19:13:50|8496.7|8493.9|8496.6|8493.8|8496.7|8493.9|8496.6|8493.8|12
1643138040000|2022-01-25 19:14:00|8496.2|8493.4|8498.6|8495.8|8498.6|8495.8|8495.4|8492.6|176
1643138050000|2022-01-25 19:14:10|8498.7|8495.9|8498.6|8495.8|8499.6|8496.8|8498.6|8495.8|62
1643138060000|2022-01-25 19:14:20|8498.1|8495.3|8497.6|8494.8|8498.6|8495.8|8497.6|8494.8|32
1643138070000|2022-01-25 19:14:30|8498.5|8495.7|8499.6|8496.8|8499.6|8496.8|8498.5|8495.7|70
1643138080000|2022-01-25 19:14:40|8499.1|8496.3|8499.6|8496.8|8499.6|8496.8|8498.6|8495.8|36
1643138090000|2022-01-25 19:14:50|8498.7|8495.9|8503.6|8500.8|8504.6|8501.8|8498.6|8495.8|149
1643138100000|2022-01-25 19:15:00|8503.7|8500.9|8503.1|8500.3|8504.6|8501.8|8502.6|8499.8|151
1643138110000|2022-01-25 19:15:10|8503.5|8500.7|8506.6|8503.8|8507.4|8504.6|8503.5|8500.7|95
1643138120000|2022-01-25 19:15:20|8506.5|8503.7|8507.4|8504.6|8508|8505.2|8505.5|8502.7|89
1643138130000|2022-01-25 19:15:30|8507|8504.2|8507|8504.2|8507.5|8504.7|8506.5|8503.7|92
1643138140000|2022-01-25 19:15:40|8507.4|8504.6|8507.5|8504.7|8507.5|8504.7|8506.4|8503.6|72
1643138150000|2022-01-25 19:15:50|8507.6|8504.8|8507.4|8504.6|8507.6|8504.8|8506.5|8503.7|19
1643138160000|2022-01-25 19:16:00|8507.5|8504.7|8507.5|8504.7|8508.6|8505.8|8506.5|8503.7|120
1643138170000|2022-01-25 19:16:10|8507.4|8504.6|8506.9|8504.1|8508.3|8505.5|8506.5|8503.7|36
1643138180000|2022-01-25 19:16:20|8507.4|8504.6|8508.4|8505.6|8508.4|8505.6|8506.5|8503.7|64
1643138190000|2022-01-25 19:16:30|8508.5|8505.7|8508.4|8505.6|8509.4|8506.6|8508.4|8505.6|93
1643138200000|2022-01-25 19:16:40|8508.5|8505.7|8509.4|8506.6|8509.4|8506.6|8507.4|8504.6|117
1643138210000|2022-01-25 19:16:50|8510.3|8507.5|8509.4|8506.6|8510.4|8507.6|8508.5|8505.7|92
1643138220000|2022-01-25 19:17:00|8508.5|8505.7|8509.4|8506.6|8509.4|8506.6|8507.5|8504.7|41
1643138230000|2022-01-25 19:17:10|8510|8507.2|8509.5|8506.7|8510.4|8507.6|8508.5|8505.7|69
1643138240000|2022-01-25 19:17:20|8509.9|8507.1|8511.3|8508.5|8512.3|8509.5|8509.4|8506.6|299
1643138250000|2022-01-25 19:17:30|8511.6|8508.8|8509.3|8506.5|8511.6|8508.8|8508.3|8505.5|130
1643138260000|2022-01-25 19:17:40|8509.1|8506.3|8507.5|8504.7|8509.1|8506.3|8504.6|8501.8|505
1643138270000|2022-01-25 19:17:50|8507.9|8505.1|8508.5|8505.7|8508.5|8505.7|8506.9|8504.1|198
1643138280000|2022-01-25 19:18:00|8509.3|8506.5|8505.5|8502.7|8509.4|8506.6|8505.5|8502.7|69
1643138290000|2022-01-25 19:18:10|8505.6|8502.8|8507.5|8504.7|8507.5|8504.7|8505.6|8502.8|34
1643138300000|2022-01-25 19:18:20|8507.1|8504.3|8507.5|8504.7|8507.5|8504.7|8506.6|8503.8|35
1643138310000|2022-01-25 19:18:30|8507.9|8505.1|8504.6|8501.8|8508.4|8505.6|8502.7|8499.9|279
1643138320000|2022-01-25 19:18:40|8505.1|8502.3|8504.6|8501.8|8506.6|8503.8|8504.6|8501.8|71
1643138330000|2022-01-25 19:18:50|8505.5|8502.7|8504.6|8501.8|8506.5|8503.7|8504.6|8501.8|42
1643138340000|2022-01-25 19:19:00|8505|8502.2|8505.6|8502.8|8505.7|8502.9|8504.6|8501.8|34
1643138350000|2022-01-25 19:19:10|8505.5|8502.7|8507.5|8504.7|8508|8505.2|8504.6|8501.8|67
1643138360000|2022-01-25 19:19:20|8507.9|8505.1|8505.4|8502.6|8509.4|8506.6|8504.5|8501.7|111
1643138370000|2022-01-25 19:19:30|8505.5|8502.7|8504.5|8501.7|8505.5|8502.7|8503.6|8500.8|76
1643138380000|2022-01-25 19:19:40|8504.6|8501.8|8506.5|8503.7|8506.5|8503.7|8504.6|8501.8|29
1643138390000|2022-01-25 19:19:50|8506.6|8503.8|8508.4|8505.6|8509.4|8506.6|8506.5|8503.7|90
1643138400000|2022-01-25 19:20:00|8508.5|8505.7|8508.4|8505.6|8511.7|8508.9|8507.5|8504.7|166
1643138410000|2022-01-25 19:20:10|8509.1|8506.3|8509.1|8506.3|8510.1|8507.3|8508.4|8505.6|141
1643138420000|2022-01-25 19:20:20|8509.4|8506.6|8508.2|8505.4|8510.1|8507.3|8508.1|8505.3|60
1643138430000|2022-01-25 19:20:30|8508.1|8505.3|8507.2|8504.4|8508.1|8505.3|8506.4|8503.6|77
1643138440000|2022-01-25 19:20:40|8508.1|8505.3|8508.2|8505.4|8508.2|8505.4|8506.4|8503.6|124
1643138450000|2022-01-25 19:20:50|8507.5|8504.7|8509.1|8506.3|8509.2|8506.4|8507.2|8504.4|165
1643138460000|2022-01-25 19:21:00|8509.2|8506.4|8509.2|8506.4|8510.1|8507.3|8507.4|8504.6|50
1643138470000|2022-01-25 19:21:10|8509.6|8506.8|8510.1|8507.3|8510.1|8507.3|8509.1|8506.3|62
1643138480000|2022-01-25 19:21:20|8509.7|8506.9|8511.1|8508.3|8511.1|8508.3|8509.1|8506.3|149
1643138490000|2022-01-25 19:21:30|8511.9|8509.1|8511|8508.2|8512.1|8509.3|8511|8508.2|50
1643138500000|2022-01-25 19:21:40|8512|8509.2|8513.4|8510.6|8514|8511.2|8511.5|8508.7|516
1643138510000|2022-01-25 19:21:50|8513|8510.2|8512|8509.2|8514|8511.2|8511.9|8509.1|94
1643138520000|2022-01-25 19:22:00|8511.6|8508.8|8511|8508.2|8512.8|8510|8510.9|8508.1|99
1643138530000|2022-01-25 19:22:10|8510.9|8508.1|8511|8508.2|8511.9|8509.1|8509|8506.2|82
1643138540000|2022-01-25 19:22:20|8511.5|8508.7|8512|8509.2|8512|8509.2|8511|8508.2|53
1643138550000|2022-01-25 19:22:30|8512.8|8510|8514|8511.2|8514.9|8512.1|8511.9|8509.1|114
1643138560000|2022-01-25 19:22:40|8513.9|8511.1|8512|8509.2|8513.9|8511.1|8510.9|8508.1|74
1643138570000|2022-01-25 19:22:50|8511.9|8509.1|8511|8508.2|8513.4|8510.6|8511|8508.2|193
1643138580000|2022-01-25 19:23:00|8511.8|8509|8511|8508.2|8512|8509.2|8509.1|8506.3|89
1643138590000|2022-01-25 19:23:10|8511.8|8509|8511.9|8509.1|8513|8510.2|8511|8508.2|46
1643138600000|2022-01-25 19:23:20|8511.1|8508.3|8515.9|8513.1|8515.9|8513.1|8511|8508.2|168
1643138610000|2022-01-25 19:23:30|8515.1|8512.3|8516|8513.2|8517.3|8514.5|8514.9|8512.1|136
1643138620000|2022-01-25 19:23:40|8516.5|8513.7|8516.9|8514.1|8517.9|8515.1|8516|8513.2|78
1643138630000|2022-01-25 19:23:50|8517.9|8515.1|8514.9|8512.1|8518.9|8516.1|8514.9|8512.1|204
1643138640000|2022-01-25 19:24:00|8515|8512.2|8514|8511.2|8515|8512.2|8513.9|8511.1|135
1643138650000|2022-01-25 19:24:10|8513.9|8511.1|8512.9|8510.1|8513.9|8511.1|8512|8509.2|49
1643138660000|2022-01-25 19:24:20|8513|8510.2|8514|8511.2|8514|8511.2|8512.9|8510.1|76
1643138670000|2022-01-25 19:24:30|8513.9|8511.1|8515.4|8512.6|8516.9|8514.1|8513.9|8511.1|67
1643138680000|2022-01-25 19:24:40|8515|8512.2|8517|8514.2|8517|8514.2|8514.9|8512.1|56
1643138690000|2022-01-25 19:24:50|8516.9|8514.1|8517.9|8515.1|8518.9|8516.1|8516.9|8514.1|153
1643138700000|2022-01-25 19:25:00|8517|8514.2|8519.9|8517.1|8519.9|8517.1|8517|8514.2|234
1643138710000|2022-01-25 19:25:10|8520.1|8517.3|8516.9|8514.1|8520.1|8517.3|8516.9|8514.1|135
1643138720000|2022-01-25 19:25:20|8516.4|8513.6|8515.9|8513.1|8517.9|8515.1|8514.9|8512.1|56
1643138730000|2022-01-25 19:25:30|8515.8|8513|8512.9|8510.1|8515.8|8513|8512.9|8510.1|138
1643138740000|2022-01-25 19:25:40|8513.3|8510.5|8513.9|8511.1|8514.9|8512.1|8513|8510.2|61
1643138750000|2022-01-25 19:25:50|8514.9|8512.1|8515.9|8513.1|8516.7|8513.9|8514.9|8512.1|383
1643138760000|2022-01-25 19:26:00|8516.3|8513.5|8513.8|8511|8516.7|8513.9|8511.9|8509.1|168
1643138770000|2022-01-25 19:26:10|8513.3|8510.5|8515.3|8512.5|8518.8|8516|8509.9|8507.1|1288
1643138780000|2022-01-25 19:26:20|8515.4|8512.6|8514.3|8511.5|8517.2|8514.4|8514.3|8511.5|206
1643138790000|2022-01-25 19:26:30|8514.7|8511.9|8514.4|8511.6|8516.3|8513.5|8514.4|8511.6|556
1643138800000|2022-01-25 19:26:40|8515.2|8512.4|8514.2|8511.4|8515.3|8512.5|8512.3|8509.5|244
1643138810000|2022-01-25 19:26:50|8514.3|8511.5|8516.2|8513.4|8517.2|8514.4|8514.2|8511.4|95
1643138820000|2022-01-25 19:27:00|8515.4|8512.6|8516.3|8513.5|8518.2|8515.4|8513.3|8510.5|150
1643138830000|2022-01-25 19:27:10|8517.3|8514.5|8517.4|8514.6|8518.4|8515.6|8516.3|8513.5|218
1643138840000|2022-01-25 19:27:20|8517.3|8514.5|8515.4|8512.6|8517.4|8514.6|8513.9|8511.1|109
1643138850000|2022-01-25 19:27:30|8515.3|8512.5|8514.5|8511.7|8515.4|8512.6|8512.5|8509.7|199
1643138860000|2022-01-25 19:27:40|8514.4|8511.6|8513.4|8510.6|8514.5|8511.7|8513.4|8510.6|57
1643138870000|2022-01-25 19:27:50|8513.5|8510.7|8507.7|8504.9|8514.5|8511.7|8507.7|8504.9|240
1643138880000|2022-01-25 19:28:00|8508|8505.2|8522.2|8519.4|8522.3|8519.5|8505.7|8502.9|787
1643138890000|2022-01-25 19:28:10|8521.4|8518.6|8521.4|8518.6|8522.4|8519.6|8519.2|8516.4|550
1643138900000|2022-01-25 19:28:20|8521.8|8519|8526.2|8523.4|8526.3|8523.5|8521.2|8518.4|611
1643138910000|2022-01-25 19:28:30|8526.3|8523.5|8532.2|8529.4|8533.3|8530.5|8526.3|8523.5|520
1643138920000|2022-01-25 19:28:40|8533.2|8530.4|8535.3|8532.5|8535.4|8532.6|8529.2|8526.4|882
1643138930000|2022-01-25 19:28:50|8535.2|8532.4|8541.2|8538.4|8541.2|8538.4|8534.2|8531.4|937
1643138940000|2022-01-25 19:29:00|8541.1|8538.3|8540|8537.2|8542.2|8539.4|8539.1|8536.3|663
1643138950000|2022-01-25 19:29:10|8539.2|8536.4|8537|8534.2|8541|8538.2|8537|8534.2|376
1643138960000|2022-01-25 19:29:20|8537.2|8534.4|8540|8537.2|8541|8538.2|8535.2|8532.4|886
1643138970000|2022-01-25 19:29:30|8539.2|8536.4|8540.9|8538.1|8542.2|8539.4|8539|8536.2|1375
1643138980000|2022-01-25 19:29:40|8540.7|8537.9|8542|8539.2|8543.7|8540.9|8540.7|8537.9|507
1643138990000|2022-01-25 19:29:50|8542.7|8539.9|8540.2|8537.4|8542.7|8539.9|8539|8536.2|610
1643139000000|2022-01-25 19:30:00|8540.3|8537.5|8537.1|8534.3|8540.4|8537.6|8536.2|8533.4|513
1643139010000|2022-01-25 19:30:10|8536.3|8533.5|8532.3|8529.5|8537.1|8534.3|8532.3|8529.5|348
1643139020000|2022-01-25 19:30:20|8532.4|8529.6|8533.3|8530.5|8533.3|8530.5|8532.2|8529.4|176
1643139030000|2022-01-25 19:30:30|8533.9|8531.1|8535.4|8532.6|8537.3|8534.5|8533.3|8530.5|331
1643139040000|2022-01-25 19:30:40|8535.3|8532.5|8530.5|8527.7|8535.3|8532.5|8529.5|8526.7|166
1643139050000|2022-01-25 19:30:50|8531.4|8528.6|8531.7|8528.9|8533.5|8530.7|8528.7|8525.9|969
1643139060000|2022-01-25 19:31:00|8531.8|8529|8535.7|8532.9|8535.9|8533.1|8531.7|8528.9|163
1643139070000|2022-01-25 19:31:10|8535.8|8533|8534.8|8532|8537.5|8534.7|8533.8|8531|112
1643139080000|2022-01-25 19:31:20|8534.3|8531.5|8535.9|8533.1|8535.9|8533.1|8533.8|8531|71
1643139090000|2022-01-25 19:31:30|8535.5|8532.7|8536|8533.2|8536|8533.2|8534.9|8532.1|89
1643139100000|2022-01-25 19:31:40|8536.8|8534|8535|8532.2|8537.9|8535.1|8534.9|8532.1|54
1643139110000|2022-01-25 19:31:50|8534.9|8532.1|8538.9|8536.1|8538.9|8536.1|8534.9|8532.1|59
1643139120000|2022-01-25 19:32:00|8537.9|8535.1|8540.9|8538.1|8541|8538.2|8537.9|8535.1|154
1643139130000|2022-01-25 19:32:10|8540.5|8537.7|8543|8540.2|8544|8541.2|8539.9|8537.1|137
1643139140000|2022-01-25 19:32:20|8542.9|8540.1|8538|8535.2|8544.4|8541.6|8537.9|8535.1|197
1643139150000|2022-01-25 19:32:30|8536.5|8533.7|8533.1|8530.3|8536.5|8533.7|8532.2|8529.4|238
1643139160000|2022-01-25 19:32:40|8533.2|8530.4|8529.3|8526.5|8534.1|8531.3|8528.2|8525.4|244
1643139170000|2022-01-25 19:32:50|8528.3|8525.5|8533.1|8530.3|8533.1|8530.3|8528.3|8525.5|248
1643139180000|2022-01-25 19:33:00|8533.9|8531.1|8528.2|8525.4|8534|8531.2|8527.2|8524.4|297
1643139190000|2022-01-25 19:33:10|8527.4|8524.6|8527.2|8524.4|8528.2|8525.4|8526.2|8523.4|110
1643139200000|2022-01-25 19:33:20|8527.4|8524.6|8524.4|8521.6|8528.2|8525.4|8523.4|8520.6|246
1643139210000|2022-01-25 19:33:30|8523.7|8520.9|8523.4|8520.6|8524.4|8521.6|8522.8|8520|70
1643139220000|2022-01-25 19:33:40|8522.8|8520|8523.3|8520.5|8523.3|8520.5|8522.4|8519.6|62
1643139230000|2022-01-25 19:33:50|8522.6|8519.8|8524.1|8521.3|8524.2|8521.4|8522.3|8519.5|81
1643139240000|2022-01-25 19:34:00|8524.2|8521.4|8521.4|8518.6|8524.3|8521.5|8520.4|8517.6|264
1643139250000|2022-01-25 19:34:10|8520.4|8517.6|8519.6|8516.8|8521.8|8519|8519.1|8516.3|129
1643139260000|2022-01-25 19:34:20|8519.7|8516.9|8518.7|8515.9|8519.7|8516.9|8518.6|8515.8|24
1643139270000|2022-01-25 19:34:30|8519.4|8516.6|8520.4|8517.6|8521.6|8518.8|8519.4|8516.6|150
1643139280000|2022-01-25 19:34:40|8520.6|8517.8|8518.4|8515.6|8520.6|8517.8|8517.4|8514.6|42
1643139290000|2022-01-25 19:34:50|8518.9|8516.1|8519|8516.2|8519.4|8516.6|8518.4|8515.6|21
1643139300000|2022-01-25 19:35:00|8519.3|8516.5|8523.4|8520.6|8524.3|8521.5|8518.4|8515.6|381
1643139310000|2022-01-25 19:35:10|8523.8|8521|8526.2|8523.4|8526.2|8523.4|8523.3|8520.5|129
1643139320000|2022-01-25 19:35:20|8527|8524.2|8528.1|8525.3|8529.1|8526.3|8527|8524.2|49
1643139330000|2022-01-25 19:35:30|8528.2|8525.4|8530.6|8527.8|8531.1|8528.3|8528.1|8525.3|42
1643139340000|2022-01-25 19:35:40|8531|8528.2|8533.1|8530.3|8533.2|8530.4|8531|8528.2|38
1643139350000|2022-01-25 19:35:50|8533.2|8530.4|8536.1|8533.3|8536.2|8533.4|8532.2|8529.4|76
1643139360000|2022-01-25 19:36:00|8536.2|8533.4|8537.1|8534.3|8538.8|8536|8535.2|8532.4|214
1643139370000|2022-01-25 19:36:10|8537.2|8534.4|8542|8539.2|8542.1|8539.3|8537.1|8534.3|78
1643139380000|2022-01-25 19:36:20|8542.1|8539.3|8543.1|8540.3|8543.9|8541.1|8542.1|8539.3|139
1643139390000|2022-01-25 19:36:30|8543|8540.2|8544|8541.2|8544.1|8541.3|8542.9|8540.1|74
1643139400000|2022-01-25 19:36:40|8544.8|8542|8545|8542.2|8545.1|8542.3|8543.9|8541.1|80
1643139410000|2022-01-25 19:36:50|8545.1|8542.3|8545.2|8542.4|8545.2|8542.4|8545|8542.2|38
1643139420000|2022-01-25 19:37:00|8545.1|8542.3|8543.1|8540.3|8545.2|8542.4|8543.1|8540.3|94
1643139430000|2022-01-25 19:37:10|8542.9|8540.1|8541|8538.2|8543|8540.2|8540.1|8537.3|56
1643139440000|2022-01-25 19:37:20|8541.5|8538.7|8540.9|8538.1|8542|8539.2|8539.9|8537.1|39
1643139450000|2022-01-25 19:37:30|8540.1|8537.3|8541.1|8538.3|8542.1|8539.3|8540.1|8537.3|20
1643139460000|2022-01-25 19:37:40|8541|8538.2|8542|8539.2|8542.9|8540.1|8539.9|8537.1|43
1643139470000|2022-01-25 19:37:50|8542.5|8539.7|8538.5|8535.7|8542.9|8540.1|8538|8535.2|113
1643139480000|2022-01-25 19:38:00|8538.1|8535.3|8538.1|8535.3|8538.9|8536.1|8535.1|8532.3|73
1643139490000|2022-01-25 19:38:10|8537.1|8534.3|8537|8534.2|8538|8535.2|8537|8534.2|39
1643139500000|2022-01-25 19:38:20|8536.5|8533.7|8537|8534.2|8537|8534.2|8535.9|8533.1|35
1643139510000|2022-01-25 19:38:30|8537.5|8534.7|8535.9|8533.1|8537.5|8534.7|8535.5|8532.7|19
1643139520000|2022-01-25 19:38:40|8535.5|8532.7|8535|8532.2|8536|8533.2|8534.1|8531.3|39
1643139530000|2022-01-25 19:38:50|8534.2|8531.4|8533.2|8530.4|8534.2|8531.4|8532.1|8529.3|71
1643139540000|2022-01-25 19:39:00|8533.1|8530.3|8531.2|8528.4|8533.2|8530.4|8530.3|8527.5|219
1643139550000|2022-01-25 19:39:10|8530.2|8527.4|8532.1|8529.3|8532.2|8529.4|8530.2|8527.4|60
1643139560000|2022-01-25 19:39:20|8532.5|8529.7|8531.2|8528.4|8533.1|8530.3|8530.2|8527.4|80
1643139570000|2022-01-25 19:39:30|8531.1|8528.3|8529.2|8526.4|8531.2|8528.4|8529.2|8526.4|31
1643139580000|2022-01-25 19:39:40|8529.1|8526.3|8530.2|8527.4|8531.2|8528.4|8529.1|8526.3|31
1643139590000|2022-01-25 19:39:50|8530.6|8527.8|8531.1|8528.3|8531.2|8528.4|8530.2|8527.4|20
1643139600000|2022-01-25 19:40:00|8531.2|8528.4|8530.4|8527.6|8533.1|8530.3|8530.3|8527.5|159
1643139610000|2022-01-25 19:40:10|8530.8|8528|8529.4|8526.6|8531.4|8528.6|8528.4|8525.6|14
1643139620000|2022-01-25 19:40:20|8528.4|8525.6|8525.6|8522.8|8528.5|8525.7|8525.5|8522.7|265
1643139630000|2022-01-25 19:40:30|8524.9|8522.1|8523.8|8521|8524.9|8522.1|8523.8|8521|132
1643139640000|2022-01-25 19:40:40|8523.9|8521.1|8516.8|8514|8523.9|8521.1|8514.7|8511.9|1704
1643139650000|2022-01-25 19:40:50|8517.7|8514.9|8515.7|8512.9|8517.7|8514.9|8514.7|8511.9|513
1643139660000|2022-01-25 19:41:00|8515.2|8512.4|8514.7|8511.9|8515.7|8512.9|8514.7|8511.9|136
1643139670000|2022-01-25 19:41:10|8513.8|8511|8516.7|8513.9|8516.7|8513.9|8513.7|8510.9|61
1643139680000|2022-01-25 19:41:20|8516.8|8514|8516.7|8513.9|8516.8|8514|8516.7|8513.9|8
1643139690000|2022-01-25 19:41:30|8515.9|8513.1|8513.7|8510.9|8515.9|8513.1|8513.7|8510.9|67
1643139700000|2022-01-25 19:41:40|8514.4|8511.6|8516.7|8513.9|8517.1|8514.3|8514.4|8511.6|70
1643139710000|2022-01-25 19:41:50|8517.4|8514.6|8519.2|8516.4|8519.7|8516.9|8517.4|8514.6|305
1643139720000|2022-01-25 19:42:00|8518.8|8516|8516.8|8514|8518.8|8516|8516.8|8514|167
1643139730000|2022-01-25 19:42:10|8516.9|8514.1|8517.8|8515|8517.8|8515|8516.9|8514.1|15
1643139740000|2022-01-25 19:42:20|8517.4|8514.6|8516.8|8514|8517.8|8515|8515.7|8512.9|122
1643139750000|2022-01-25 19:42:30|8516.7|8513.9|8517.2|8514.4|8517.7|8514.9|8515.7|8512.9|87
1643139760000|2022-01-25 19:42:40|8517.1|8514.3|8517.6|8514.8|8518.6|8515.8|8516.7|8513.9|36
1643139770000|2022-01-25 19:42:50|8517.9|8515.1|8516.7|8513.9|8519.4|8516.6|8516.7|8513.9|179
1643139780000|2022-01-25 19:43:00|8516.6|8513.8|8516.6|8513.8|8516.6|8513.8|8515.6|8512.8|31
1643139790000|2022-01-25 19:43:10|8516.7|8513.9|8516.7|8513.9|8518.3|8515.5|8516.7|8513.9|42
1643139800000|2022-01-25 19:43:20|8517.1|8514.3|8517.6|8514.8|8517.7|8514.9|8517.1|8514.3|9
1643139810000|2022-01-25 19:43:30|8517.4|8514.6|8516.8|8514|8517.7|8514.9|8516.7|8513.9|58
1643139820000|2022-01-25 19:43:40|8517.7|8514.9|8516.7|8513.9|8517.7|8514.9|8516.7|8513.9|57
1643139830000|2022-01-25 19:43:50|8516.8|8514|8516.8|8514|8517.7|8514.9|8516.8|8514|6
1643139840000|2022-01-25 19:44:00|8517.2|8514.4|8519.7|8516.9|8520.7|8517.9|8516.8|8514|312
1643139850000|2022-01-25 19:44:10|8518.8|8516|8518.7|8515.9|8518.8|8516|8517.8|8515|26
1643139860000|2022-01-25 19:44:20|8517.9|8515.1|8517.8|8515|8517.9|8515.1|8517.7|8514.9|15
1643139870000|2022-01-25 19:44:30|8518.2|8515.4|8517.7|8514.9|8518.2|8515.4|8516.9|8514.1|15
1643139880000|2022-01-25 19:44:40|8518.4|8515.6|8519.7|8516.9|8519.7|8516.9|8518.2|8515.4|12
1643139890000|2022-01-25 19:44:50|8520.2|8517.4|8518.7|8515.9|8520.2|8517.4|8517.8|8515|78
1643139900000|2022-01-25 19:45:00|8517.9|8515.1|8519.7|8516.9|8519.7|8516.9|8517.8|8515|100
1643139910000|2022-01-25 19:45:10|8520.7|8517.9|8522.7|8519.9|8522.7|8519.9|8519.7|8516.9|66
1643139920000|2022-01-25 19:45:20|8521.7|8518.9|8520.8|8518|8521.7|8518.9|8520.7|8517.9|24
1643139930000|2022-01-25 19:45:30|8521.7|8518.9|8521.7|8518.9|8522.7|8519.9|8521.7|8518.9|24
1643139940000|2022-01-25 19:45:40|8521.8|8519|8521.8|8519|8521.8|8519|8521.7|8518.9|1
1643139950000|2022-01-25 19:45:50|8522.7|8519.9|8523.7|8520.9|8524.5|8521.7|8522.7|8519.9|81
1643139960000|2022-01-25 19:46:00|8523.5|8520.7|8524.7|8521.9|8524.7|8521.9|8523.4|8520.6|14
1643139970000|2022-01-25 19:46:10|8524.5|8521.7|8525.4|8522.6|8525.5|8522.7|8524.4|8521.6|5
1643139980000|2022-01-25 19:46:20|8524.7|8521.9|8524.4|8521.6|8525|8522.2|8524.4|8521.6|16
1643139990000|2022-01-25 19:46:30|8523.5|8520.7|8525|8522.2|8525.4|8522.6|8523.5|8520.7|23
1643140000000|2022-01-25 19:46:40|8525.4|8522.6|8524.5|8521.7|8525.4|8522.6|8524.5|8521.7|47
1643140010000|2022-01-25 19:46:50|8525.4|8522.6|8524.5|8521.7|8525.5|8522.7|8524.4|8521.6|16
1643140020000|2022-01-25 19:47:00|8524.7|8521.9|8525.4|8522.6|8525.5|8522.7|8524.7|8521.9|2
1643140030000|2022-01-25 19:47:10|8525.5|8522.7|8526.4|8523.6|8526.5|8523.7|8525.5|8522.7|10
1643140040000|2022-01-25 19:47:20|8526.7|8523.9|8526.9|8524.1|8527.5|8524.7|8526.5|8523.7|23
1643140050000|2022-01-25 19:47:30|8527.4|8524.6|8524.5|8521.7|8527.4|8524.6|8524.5|8521.7|75
1643140060000|2022-01-25 19:47:40|8524.4|8521.6|8523.5|8520.7|8524.5|8521.7|8523.5|8520.7|14
1643140070000|2022-01-25 19:47:50|8523.4|8520.6|8523.7|8520.9|8524.5|8521.7|8522.7|8519.9|136
1643140080000|2022-01-25 19:48:00|8522.7|8519.9|8522.7|8519.9|8522.7|8519.9|8521.7|8518.9|21
1643140090000|2022-01-25 19:48:10|8523|8520.2|8522.7|8519.9|8523.7|8520.9|8522.7|8519.9|25
1643140100000|2022-01-25 19:48:20|8523.7|8520.9|8523.5|8520.7|8523.7|8520.9|8523.5|8520.7|19
1643140110000|2022-01-25 19:48:30|8522.7|8519.9|8523.5|8520.7|8524|8521.2|8522.7|8519.9|12
1643140120000|2022-01-25 19:48:40|8523.4|8520.6|8520.5|8517.7|8523.4|8520.6|8520.5|8517.7|30
1643140130000|2022-01-25 19:48:50|8519.7|8516.9|8521.5|8518.7|8522.4|8519.6|8519.7|8516.9|18
1643140140000|2022-01-25 19:49:00|8521.6|8518.8|8522.5|8519.7|8522.5|8519.7|8521.5|8518.7|5
1643140150000|2022-01-25 19:49:10|8521.8|8519|8524|8521.2|8524.5|8521.7|8521.8|8519|12
1643140160000|2022-01-25 19:49:20|8523.5|8520.7|8522.5|8519.7|8523.6|8520.8|8522.5|8519.7|5
1643140170000|2022-01-25 19:49:30|8522.6|8519.8|8522.4|8519.6|8523.6|8520.8|8522|8519.2|5
1643140180000|2022-01-25 19:49:40|8522|8519.2|8520.5|8517.7|8522|8519.2|8520.5|8517.7|7
1643140190000|2022-01-25 19:49:50|8520.6|8517.8|8521.4|8518.6|8521.4|8518.6|8520.5|8517.7|3
1643140200000|2022-01-25 19:50:00|8521|8518.2|8520.5|8517.7|8521.5|8518.7|8520.5|8517.7|17
1643140210000|2022-01-25 19:50:10|8520|8517.2|8520.8|8518|8522.5|8519.7|8519.6|8516.8|64
1643140220000|2022-01-25 19:50:20|8521.6|8518.8|8523.6|8520.8|8523.6|8520.8|8521.6|8518.8|14
1643140230000|2022-01-25 19:50:30|8524.6|8521.8|8524.6|8521.8|8524.8|8522|8524.6|8521.8|8
1643140240000|2022-01-25 19:50:40|8524.8|8522|8517.6|8514.8|8524.8|8522|8517.6|8514.8|102
1643140250000|2022-01-25 19:50:50|8517.8|8515|8516.6|8513.8|8517.8|8515|8515.6|8512.8|33
1643140260000|2022-01-25 19:51:00|8517.6|8514.8|8518.6|8515.8|8518.6|8515.8|8517.6|8514.8|100
1643140270000|2022-01-25 19:51:10|8519.1|8516.3|8518.6|8515.8|8519.1|8516.3|8518.6|8515.8|3
1643140280000|2022-01-25 19:51:20|8517.8|8515|8518.6|8515.8|8518.6|8515.8|8517.6|8514.8|8
1643140290000|2022-01-25 19:51:30|8518.3|8515.5|8517.8|8515|8518.3|8515.5|8517.3|8514.5|18
1643140300000|2022-01-25 19:51:40|8517.6|8514.8|8519.6|8516.8|8519.6|8516.8|8517.6|8514.8|13
1643140310000|2022-01-25 19:51:50|8519.3|8516.5|8518.6|8515.8|8519.3|8516.5|8518.6|8515.8|8
1643140320000|2022-01-25 19:52:00|8518.1|8515.3|8517.6|8514.8|8518.1|8515.3|8517.6|8514.8|6
1643140330000|2022-01-25 19:52:10|8518.4|8515.6|8517.6|8514.8|8518.6|8515.8|8517.6|8514.8|28
1643140340000|2022-01-25 19:52:20|8516.8|8514|8517.6|8514.8|8517.6|8514.8|8516.6|8513.8|19
1643140350000|2022-01-25 19:52:30|8516.6|8513.8|8517.6|8514.8|8517.6|8514.8|8515.6|8512.8|15
1643140360000|2022-01-25 19:52:40|8517.3|8514.5|8517.6|8514.8|8517.6|8514.8|8516.6|8513.8|15
1643140370000|2022-01-25 19:52:50|8516.9|8514.1|8515.6|8512.8|8516.9|8514.1|8514.6|8511.8|58
1643140380000|2022-01-25 19:53:00|8514.9|8512.1|8512.8|8510|8515.1|8512.3|8512.6|8509.8|54
1643140390000|2022-01-25 19:53:10|8513.1|8510.3|8512.6|8509.8|8513.8|8511|8511.9|8509.1|46
1643140400000|2022-01-25 19:53:20|8511.9|8509.1|8512.6|8509.8|8512.6|8509.8|8510.6|8507.8|29
1643140410000|2022-01-25 19:53:30|8513|8510.2|8513.6|8510.8|8513.6|8510.8|8512.9|8510.1|12
1643140420000|2022-01-25 19:53:40|8513.8|8511|8512.8|8510|8513.8|8511|8512.6|8509.8|34
1643140430000|2022-01-25 19:53:50|8513.1|8510.3|8513.8|8511|8513.8|8511|8512.8|8510|3
1643140440000|2022-01-25 19:54:00|8513.6|8510.8|8513.8|8511|8513.8|8511|8512.9|8510.1|9
1643140450000|2022-01-25 19:54:10|8514.5|8511.7|8513.8|8511|8514.8|8512|8513.8|8511|4
1643140460000|2022-01-25 19:54:20|8513.6|8510.8|8512.7|8509.9|8513.8|8511|8512.7|8509.9|10
1643140470000|2022-01-25 19:54:30|8513.6|8510.8|8513.7|8510.9|8514.6|8511.8|8513.6|8510.8|13
1643140480000|2022-01-25 19:54:40|8513.9|8511.1|8512.7|8509.9|8514.6|8511.8|8512.7|8509.9|5
1643140490000|2022-01-25 19:54:50|8513.1|8510.3|8511.9|8509.1|8513.2|8510.4|8511.7|8508.9|13
1643140500000|2022-01-25 19:55:00|8511.7|8508.9|8505.1|8502.3|8511.7|8508.9|8504.1|8501.3|1139
1643140510000|2022-01-25 19:55:10|8505.2|8502.4|8506.1|8503.3|8506.5|8503.7|8505.1|8502.3|14
1643140520000|2022-01-25 19:55:20|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|8505.1|8502.3|19
1643140530000|2022-01-25 19:55:30|8505.2|8502.4|8505.3|8502.5|8505.3|8502.5|8503.3|8500.5|153
1643140540000|2022-01-25 19:55:40|8504.3|8501.5|8502.7|8499.9|8505.3|8502.5|8501.7|8498.9|1539
1643140550000|2022-01-25 19:55:50|8503.4|8500.6|8504.5|8501.7|8504.5|8501.7|8503.4|8500.6|50
1643140560000|2022-01-25 19:56:00|8505.5|8502.7|8503.5|8500.7|8505.5|8502.7|8503.2|8500.4|138
1643140570000|2022-01-25 19:56:10|8504|8501.2|8504.5|8501.7|8504.5|8501.7|8503.7|8500.9|29
1643140580000|2022-01-25 19:56:20|8505.3|8502.5|8504.5|8501.7|8505.5|8502.7|8503.7|8500.9|30
1643140590000|2022-01-25 19:56:30|8503.8|8501|8502.7|8499.9|8504.7|8501.9|8502.7|8499.9|164
1643140600000|2022-01-25 19:56:40|8502.5|8499.7|8502.8|8500|8503.4|8500.6|8500.8|8498|386
1643140610000|2022-01-25 19:56:50|8502.4|8499.6|8500|8497.2|8502.4|8499.6|8499|8496.2|1179
1643140620000|2022-01-25 19:57:00|8500.8|8498|8504.5|8501.7|8504.5|8501.7|8500.8|8498|98
1643140630000|2022-01-25 19:57:10|8505.5|8502.7|8505.5|8502.7|8506.5|8503.7|8505.5|8502.7|61
1643140640000|2022-01-25 19:57:20|8506.3|8503.5|8506|8503.2|8506.5|8503.7|8505.5|8502.7|25
1643140650000|2022-01-25 19:57:30|8506.5|8503.7|8506|8503.2|8506.5|8503.7|8505.5|8502.7|31
1643140660000|2022-01-25 19:57:40|8505.7|8502.9|8505.5|8502.7|8506.5|8503.7|8505.5|8502.7|15
1643140670000|2022-01-25 19:57:50|8504.8|8502|8504.5|8501.7|8505.5|8502.7|8504.5|8501.7|12
1643140680000|2022-01-25 19:58:00|8504.2|8501.4|8504.5|8501.7|8504.5|8501.7|8503.5|8500.7|12
1643140690000|2022-01-25 19:58:10|8504.4|8501.6|8501.7|8498.9|8504.4|8501.6|8501.7|8498.9|30
1643140700000|2022-01-25 19:58:20|8502.4|8499.6|8501.7|8498.9|8502.5|8499.7|8501.2|8498.4|24
1643140710000|2022-01-25 19:58:30|8501.5|8498.7|8501.5|8498.7|8501.7|8498.9|8501.5|8498.7|4
1643140720000|2022-01-25 19:58:40|8500.8|8498|8497.6|8494.8|8501.1|8498.3|8496.6|8493.8|66
1643140730000|2022-01-25 19:58:50|8497.8|8495|8497.6|8494.8|8498.1|8495.3|8497.5|8494.7|6
1643140740000|2022-01-25 19:59:00|8498.6|8495.8|8498.6|8495.8|8498.8|8496|8497.6|8494.8|34
1643140750000|2022-01-25 19:59:10|8498.8|8496|8498.6|8495.8|8499.6|8496.8|8497.6|8494.8|14
1643140760000|2022-01-25 19:59:20|8499.5|8496.7|8499.6|8496.8|8499.6|8496.8|8498.6|8495.8|10
1643140770000|2022-01-25 19:59:30|8499.5|8496.7|8499.6|8496.8|8499.8|8497|8498.8|8496|3
1643140780000|2022-01-25 19:59:40|8500.1|8497.3|8501.5|8498.7|8501.5|8498.7|8499.5|8496.7|59
1643140790000|2022-01-25 19:59:50|8501.6|8498.8|8505.4|8502.6|8505.4|8502.6|8501.6|8498.8|142
1643140800000|2022-01-25 20:00:00|8505.3|8502.5|8507.2|8504.4|8508.1|8505.3|8504.4|8501.6|346
1643140810000|2022-01-25 20:00:10|8507.3|8504.5|8504.8|8502|8508.2|8505.4|8504.8|8502|57
1643140820000|2022-01-25 20:00:20|8505.2|8502.4|8505.3|8502.5|8505.3|8502.5|8503.3|8500.5|17
1643140830000|2022-01-25 20:00:30|8506.3|8503.5|8504.4|8501.6|8506.3|8503.5|8504.3|8501.5|24
1643140840000|2022-01-25 20:00:40|8504.3|8501.5|8504.2|8501.4|8504.4|8501.6|8504.2|8501.4|1
1643140850000|2022-01-25 20:00:50|8503.8|8501|8503.3|8500.5|8504.3|8501.5|8503.3|8500.5|3
1643140860000|2022-01-25 20:01:00|8504.3|8501.5|8502.2|8499.4|8505.7|8502.9|8501.3|8498.5|42
1643140870000|2022-01-25 20:01:10|8501.2|8498.4|8501.3|8498.5|8501.3|8498.5|8500.2|8497.4|11
1643140880000|2022-01-25 20:01:20|8501.2|8498.4|8501.2|8498.4|8502.2|8499.4|8501.2|8498.4|8
1643140890000|2022-01-25 20:01:30|8502|8499.2|8501.2|8498.4|8503.8|8501|8501.2|8498.4|65
1643140900000|2022-01-25 20:01:40|8502|8499.2|8501.2|8498.4|8502.2|8499.4|8501.2|8498.4|4
1643140910000|2022-01-25 20:01:50|8500.4|8497.6|8501.3|8498.5|8502.2|8499.4|8500.2|8497.4|18
1643140920000|2022-01-25 20:02:00|8501.2|8498.4|8501.2|8498.4|8502.2|8499.4|8501.2|8498.4|5
1643140930000|2022-01-25 20:02:10|8501.1|8498.3|8501.1|8498.3|8502.2|8499.4|8500.2|8497.4|19
1643140940000|2022-01-25 20:02:20|8500.6|8497.8|8501.2|8498.4|8501.2|8498.4|8499.7|8496.9|12
1643140950000|2022-01-25 20:02:30|8501.1|8498.3|8500.2|8497.4|8501.1|8498.3|8499.2|8496.4|13
1643140960000|2022-01-25 20:02:40|8499.8|8497|8499.2|8496.4|8500.2|8497.4|8499.2|8496.4|3
1643140970000|2022-01-25 20:02:50|8499.3|8496.5|8501.2|8498.4|8502.1|8499.3|8499.2|8496.4|14
1643140980000|2022-01-25 20:03:00|8502.2|8499.4|8503.2|8500.4|8503.7|8500.9|8502.2|8499.4|18
1643140990000|2022-01-25 20:03:10|8503.4|8500.6|8504.2|8501.4|8505.6|8502.8|8503.4|8500.6|25
1643141000000|2022-01-25 20:03:20|8504.1|8501.3|8503.8|8501|8504.2|8501.4|8503.2|8500.4|9
1643141010000|2022-01-25 20:03:30|8504.2|8501.4|8503.2|8500.4|8504.2|8501.4|8503.2|8500.4|15
1643141020000|2022-01-25 20:03:40|8504.2|8501.4|8505.2|8502.4|8505.6|8502.8|8504.1|8501.3|24
1643141030000|2022-01-25 20:03:50|8505.6|8502.8|8504.2|8501.4|8506.2|8503.4|8504.2|8501.4|31
1643141040000|2022-01-25 20:04:00|8503.4|8500.6|8503.2|8500.4|8503.4|8500.6|8502.2|8499.4|17
1643141050000|2022-01-25 20:04:10|8503.3|8500.5|8504.2|8501.4|8505|8502.2|8503.2|8500.4|25
1643141060000|2022-01-25 20:04:20|8504.6|8501.8|8503.6|8500.8|8504.6|8501.8|8503.2|8500.4|26
1643141070000|2022-01-25 20:04:30|8503.7|8500.9|8502.2|8499.4|8504.1|8501.3|8500.3|8497.5|37
1643141080000|2022-01-25 20:04:40|8502.1|8499.3|8501.1|8498.3|8502.2|8499.4|8500.7|8497.9|11
1643141090000|2022-01-25 20:04:50|8500.7|8497.9|8499.7|8496.9|8500.7|8497.9|8499.2|8496.4|27
1643141100000|2022-01-25 20:05:00|8500.1|8497.3|8500.2|8497.4|8500.6|8497.8|8498.3|8495.5|22
1643141110000|2022-01-25 20:05:10|8499.8|8497|8499.2|8496.4|8500.1|8497.3|8499.1|8496.3|20
1643141120000|2022-01-25 20:05:20|8498.8|8496|8498.2|8495.4|8499.1|8496.3|8498.2|8495.4|6
1643141130000|2022-01-25 20:05:30|8498.6|8495.8|8495.3|8492.5|8498.7|8495.9|8494.3|8491.5|467
1643141140000|2022-01-25 20:05:40|8495.4|8492.6|8496.3|8493.5|8496.4|8493.6|8495.4|8492.6|9
1643141150000|2022-01-25 20:05:50|8496.4|8493.6|8497.3|8494.5|8497.3|8494.5|8495.4|8492.6|11
1643141160000|2022-01-25 20:06:00|8497.5|8494.7|8496.4|8493.6|8499.3|8496.5|8496.3|8493.5|20
1643141170000|2022-01-25 20:06:10|8496.3|8493.5|8496.4|8493.6|8496.8|8494|8495.4|8492.6|12
1643141180000|2022-01-25 20:06:20|8496|8493.2|8497.4|8494.6|8497.4|8494.6|8495.4|8492.6|28
1643141190000|2022-01-25 20:06:30|8496.8|8494|8497.3|8494.5|8499.4|8496.6|8496.8|8494|31
1643141200000|2022-01-25 20:06:40|8496.9|8494.1|8496.3|8493.5|8497.3|8494.5|8496.3|8493.5|9
1643141210000|2022-01-25 20:06:50|8495.8|8493|8498.2|8495.4|8499.2|8496.4|8493.9|8491.1|121
1643141220000|2022-01-25 20:07:00|8498.6|8495.8|8497.2|8494.4|8499.1|8496.3|8497.1|8494.3|34
1643141230000|2022-01-25 20:07:10|8496.4|8493.6|8496.7|8493.9|8496.7|8493.9|8496.4|8493.6|7
1643141240000|2022-01-25 20:07:20|8496.2|8493.4|8495.2|8492.4|8497.2|8494.4|8494.7|8491.9|22
1643141250000|2022-01-25 20:07:30|8494.7|8491.9|8495.7|8492.9|8496.1|8493.3|8494.2|8491.4|6
1643141260000|2022-01-25 20:07:40|8496.1|8493.3|8496.2|8493.4|8496.2|8493.4|8495.2|8492.4|6
1643141270000|2022-01-25 20:07:50|8495.2|8492.4|8496.2|8493.4|8496.2|8493.4|8495.2|8492.4|9
1643141280000|2022-01-25 20:08:00|8496.9|8494.1|8497.2|8494.4|8497.6|8494.8|8496.9|8494.1|9
1643141290000|2022-01-25 20:08:10|8498.6|8495.8|8495.9|8493.1|8502|8499.2|8494.9|8492.1|387
1643141300000|2022-01-25 20:08:20|8496.7|8493.9|8496.8|8494|8496.9|8494.1|8494.8|8492|67
1643141310000|2022-01-25 20:08:30|8495.9|8493.1|8499.7|8496.9|8500.6|8497.8|8495.9|8493.1|455
1643141320000|2022-01-25 20:08:40|8500.1|8497.3|8499.1|8496.3|8501.1|8498.3|8499.1|8496.3|83
1643141330000|2022-01-25 20:08:50|8498.7|8495.9|8498.6|8495.8|8500.6|8497.8|8498.1|8495.3|15
1643141340000|2022-01-25 20:09:00|8498.7|8495.9|8503|8500.2|8503.5|8500.7|8496.7|8493.9|760
1643141350000|2022-01-25 20:09:10|8502.9|8500.1|8503.5|8500.7|8503.9|8501.1|8502.4|8499.6|13
1643141360000|2022-01-25 20:09:20|8504.3|8501.5|8502.9|8500.1|8504.3|8501.5|8502.5|8499.7|18
1643141370000|2022-01-25 20:09:30|8503.3|8500.5|8503.5|8500.7|8504.4|8501.6|8503.3|8500.5|6
1643141380000|2022-01-25 20:09:40|8503.9|8501.1|8506.3|8503.5|8507.1|8504.3|8503.4|8500.6|178
1643141390000|2022-01-25 20:09:50|8506.1|8503.3|8503.4|8500.6|8506.1|8503.3|8503.3|8500.5|133
1643141400000|2022-01-25 20:10:00|8503.3|8500.5|8505.3|8502.5|8505.6|8502.8|8501.5|8498.7|106
1643141410000|2022-01-25 20:10:10|8504.3|8501.5|8502.3|8499.5|8505.1|8502.3|8501.9|8499.1|43
1643141420000|2022-01-25 20:10:20|8501.4|8498.6|8504.1|8501.3|8504.1|8501.3|8501.3|8498.5|24
1643141430000|2022-01-25 20:10:30|8503.8|8501|8503.3|8500.5|8504.1|8501.3|8503.3|8500.5|2
1643141440000|2022-01-25 20:10:40|8503.1|8500.3|8503.3|8500.5|8503.4|8500.6|8502.3|8499.5|19
1643141450000|2022-01-25 20:10:50|8502.5|8499.7|8502.3|8499.5|8502.5|8499.7|8501.8|8499|15
1643141460000|2022-01-25 20:11:00|8502.1|8499.3|8505.3|8502.5|8505.6|8502.8|8501.8|8499|68
1643141470000|2022-01-25 20:11:10|8505.6|8502.8|8506.3|8503.5|8507.1|8504.3|8505.3|8502.5|15
1643141480000|2022-01-25 20:11:20|8506.1|8503.3|8506.3|8503.5|8506.3|8503.5|8505.1|8502.3|2
1643141490000|2022-01-25 20:11:30|8506.1|8503.3|8505.7|8502.9|8506.4|8503.6|8505.2|8502.4|22
1643141500000|2022-01-25 20:11:40|8506.2|8503.4|8508.2|8505.4|8508.2|8505.4|8506.2|8503.4|16
1643141510000|2022-01-25 20:11:50|8509|8506.2|8508.2|8505.4|8509|8506.2|8507.2|8504.4|121
1643141520000|2022-01-25 20:12:00|8509|8506.2|8512.9|8510.1|8514.8|8512|8508.1|8505.3|467
1643141530000|2022-01-25 20:12:10|8512.8|8510|8511.9|8509.1|8513|8510.2|8511.8|8509|22
1643141540000|2022-01-25 20:12:20|8511.8|8509|8507|8504.2|8511.8|8509|8506|8503.2|107
1643141550000|2022-01-25 20:12:30|8507.1|8504.3|8509.5|8506.7|8511.7|8508.9|8507|8504.2|314
1643141560000|2022-01-25 20:12:40|8509.9|8507.1|8507.1|8504.3|8509.9|8507.1|8506.6|8503.8|48
1643141570000|2022-01-25 20:12:50|8507.2|8504.4|8507.1|8504.3|8508.1|8505.3|8507.1|8504.3|6
1643141580000|2022-01-25 20:13:00|8506.7|8503.9|8508.1|8505.3|8508.1|8505.3|8506.6|8503.8|6
1643141590000|2022-01-25 20:13:10|8507.6|8504.8|8508.6|8505.8|8509|8506.2|8507.6|8504.8|11
1643141600000|2022-01-25 20:13:20|8508.1|8505.3|8509|8506.2|8509|8506.2|8508|8505.2|0
1643141610000|2022-01-25 20:13:30|8508.1|8505.3|8507|8504.2|8508.1|8505.3|8506.6|8503.8|23
1643141620000|2022-01-25 20:13:40|8507.1|8504.3|8507.1|8504.3|8507.1|8504.3|8507.1|8504.3|1
1643141630000|2022-01-25 20:13:50|8506.6|8503.8|8507.1|8504.3|8507.1|8504.3|8506.6|8503.8|0
1643141640000|2022-01-25 20:14:00|8506.1|8503.3|8505.6|8502.8|8506.6|8503.8|8505.2|8502.4|23
1643141650000|2022-01-25 20:14:10|8505.7|8502.9|8505.6|8502.8|8506.2|8503.4|8505.2|8502.4|35
1643141660000|2022-01-25 20:14:20|8505.7|8502.9|8505.7|8502.9|8506.2|8503.4|8505.2|8502.4|14
1643141670000|2022-01-25 20:14:30|8506.2|8503.4|8504.9|8502.1|8506.2|8503.4|8504.2|8501.4|7
1643141680000|2022-01-25 20:14:40|8505.2|8502.4|8503.2|8500.4|8505.2|8502.4|8502.9|8500.1|60
1643141690000|2022-01-25 20:14:50|8502.9|8500.1|8504.9|8502.1|8505.2|8502.4|8502.9|8500.1|37
1643141700000|2022-01-25 20:15:00|8504.5|8501.7|8507.2|8504.4|8507.6|8504.8|8504.5|8501.7|24
1643141710000|2022-01-25 20:15:10|8508.1|8505.3|8506.4|8503.6|8508.6|8505.8|8506.4|8503.6|19
1643141720000|2022-01-25 20:15:20|8506.2|8503.4|8507.1|8504.3|8507.1|8504.3|8506.2|8503.4|2
1643141730000|2022-01-25 20:15:30|8507.2|8504.4|8508.1|8505.3|8508.6|8505.8|8507.2|8504.4|8
1643141740000|2022-01-25 20:15:40|8507.2|8504.4|8509.1|8506.3|8509.2|8506.4|8507.2|8504.4|25
1643141750000|2022-01-25 20:15:50|8509.2|8506.4|8509.2|8506.4|8510.1|8507.3|8508.1|8505.3|18
1643141760000|2022-01-25 20:16:00|8509.6|8506.8|8510.2|8507.4|8511.2|8508.4|8509.6|8506.8|36
1643141770000|2022-01-25 20:16:10|8511|8508.2|8509.2|8506.4|8511.2|8508.4|8509.2|8506.4|31
1643141780000|2022-01-25 20:16:20|8509.1|8506.3|8509.1|8506.3|8509.2|8506.4|8509.1|8506.3|2
1643141790000|2022-01-25 20:16:30|8508.7|8505.9|8508.2|8505.4|8509.2|8506.4|8508.2|8505.4|4
1643141800000|2022-01-25 20:16:40|8508.4|8505.6|8512.2|8509.4|8512.2|8509.4|8508.4|8505.6|23
1643141810000|2022-01-25 20:16:50|8512.6|8509.8|8514.2|8511.4|8514.2|8511.4|8512.2|8509.4|15
1643141820000|2022-01-25 20:17:00|8514.1|8511.3|8515.1|8512.3|8515.1|8512.3|8513.2|8510.4|12
1643141830000|2022-01-25 20:17:10|8514.7|8511.9|8517.2|8514.4|8517.2|8514.4|8514.7|8511.9|43
1643141840000|2022-01-25 20:17:20|8516.8|8514|8517.2|8514.4|8517.2|8514.4|8516.2|8513.4|17
1643141850000|2022-01-25 20:17:30|8518.1|8515.3|8519.2|8516.4|8519.2|8516.4|8518.1|8515.3|8
1643141860000|2022-01-25 20:17:40|8520.1|8517.3|8520.2|8517.4|8520.2|8517.4|8520.1|8517.3|30
1643141870000|2022-01-25 20:17:50|8520.1|8517.3|8519.2|8516.4|8521.1|8518.3|8519.2|8516.4|57
1643141880000|2022-01-25 20:18:00|8518.5|8515.7|8519.2|8516.4|8519.2|8516.4|8517.2|8514.4|20
1643141890000|2022-01-25 20:18:10|8518.7|8515.9|8519.8|8517|8520.2|8517.4|8518.3|8515.5|9
1643141900000|2022-01-25 20:18:20|8520.2|8517.4|8516.5|8513.7|8520.2|8517.4|8516|8513.2|197
1643141910000|2022-01-25 20:18:30|8516.6|8513.8|8516.5|8513.7|8516.8|8514|8516.3|8513.5|10
1643141920000|2022-01-25 20:18:40|8518.2|8515.4|8518.3|8515.5|8518.3|8515.5|8518.2|8515.4|21
1643141930000|2022-01-25 20:18:50|8520.2|8517.4|8520.2|8517.4|8520.2|8517.4|8518.8|8516|26
1643141940000|2022-01-25 20:19:00|8520.3|8517.5|8520.2|8517.4|8520.3|8517.5|8519.3|8516.5|5
1643141950000|2022-01-25 20:19:10|8520.3|8517.5|8520.2|8517.4|8520.3|8517.5|8520.2|8517.4|2
1643141960000|2022-01-25 20:19:20|8520.3|8517.5|8519.3|8516.5|8521.1|8518.3|8519.3|8516.5|19
1643141970000|2022-01-25 20:19:30|8520.1|8517.3|8519.2|8516.4|8520.2|8517.4|8519.2|8516.4|59
1643141980000|2022-01-25 20:19:40|8519.7|8516.9|8519.3|8516.5|8520.3|8517.5|8519.2|8516.4|10
1643141990000|2022-01-25 20:19:50|8518.8|8516|8518.8|8516|8519.2|8516.4|8518.8|8516|6
1643142000000|2022-01-25 20:20:00|8518.5|8515.7|8517.8|8515|8518.5|8515.7|8517.3|8514.5|4
1643142010000|2022-01-25 20:20:10|8518.2|8515.4|8514.5|8511.7|8518.2|8515.4|8513.3|8510.5|77
1643142020000|2022-01-25 20:20:20|8514.3|8511.5|8513.3|8510.5|8514.3|8511.5|8513.3|8510.5|7
1643142030000|2022-01-25 20:20:30|8513.5|8510.7|8516.2|8513.4|8516.2|8513.4|8513.5|8510.7|37
1643142040000|2022-01-25 20:20:40|8516.6|8513.8|8515.3|8512.5|8516.6|8513.8|8515.3|8512.5|7
1643142050000|2022-01-25 20:20:50|8515.2|8512.4|8515.2|8512.4|8516.1|8513.3|8514.2|8511.4|11
1643142060000|2022-01-25 20:21:00|8514.8|8512|8516.2|8513.4|8517.2|8514.4|8514.3|8511.5|11
1643142070000|2022-01-25 20:21:10|8515.7|8512.9|8514.7|8511.9|8516.2|8513.4|8514.3|8511.5|8
1643142080000|2022-01-25 20:21:20|8514.8|8512|8515.2|8512.4|8515.2|8512.4|8513.3|8510.5|7
1643142090000|2022-01-25 20:21:30|8514.7|8511.9|8512.3|8509.5|8514.7|8511.9|8512.3|8509.5|9
1643142100000|2022-01-25 20:21:40|8512.2|8509.4|8512.6|8509.8|8513.2|8510.4|8512.2|8509.4|16
1643142110000|2022-01-25 20:21:50|8512.2|8509.4|8514.2|8511.4|8515.1|8512.3|8512.2|8509.4|20
1643142120000|2022-01-25 20:22:00|8513.8|8511|8512.1|8509.3|8514.2|8511.4|8512.1|8509.3|8
1643142130000|2022-01-25 20:22:10|8512.2|8509.4|8510.2|8507.4|8513.1|8510.3|8510.2|8507.4|7
1643142140000|2022-01-25 20:22:20|8510.6|8507.8|8510.2|8507.4|8511.1|8508.3|8510.2|8507.4|16
1643142150000|2022-01-25 20:22:30|8510.6|8507.8|8509.2|8506.4|8512.1|8509.3|8509.1|8506.3|24
1643142160000|2022-01-25 20:22:40|8510|8507.2|8507.2|8504.4|8510.1|8507.3|8505.3|8502.5|90
1643142170000|2022-01-25 20:22:50|8506.8|8504|8507.2|8504.4|8509.2|8506.4|8504.3|8501.5|94
1643142180000|2022-01-25 20:23:00|8506.8|8504|8506.2|8503.4|8507.2|8504.4|8505.2|8502.4|9
1643142190000|2022-01-25 20:23:10|8505.2|8502.4|8504.2|8501.4|8506.2|8503.4|8503.3|8500.5|13
1643142200000|2022-01-25 20:23:20|8503.3|8500.5|8502.3|8499.5|8503.3|8500.5|8502.2|8499.4|14
1643142210000|2022-01-25 20:23:30|8502.7|8499.9|8503.2|8500.4|8503.2|8500.4|8502.2|8499.4|11
1643142220000|2022-01-25 20:23:40|8503.3|8500.5|8502.2|8499.4|8503.3|8500.5|8502.2|8499.4|7
1643142230000|2022-01-25 20:23:50|8501.8|8499|8501.2|8498.4|8501.8|8499|8499.8|8497|32
1643142240000|2022-01-25 20:24:00|8501.3|8498.5|8502.2|8499.4|8503.2|8500.4|8501.2|8498.4|18
1643142250000|2022-01-25 20:24:10|8501.7|8498.9|8502.8|8500|8503.2|8500.4|8501.3|8498.5|11
1643142260000|2022-01-25 20:24:20|8501.3|8498.5|8498.3|8495.5|8501.3|8498.5|8498.3|8495.5|28
1643142270000|2022-01-25 20:24:30|8497.2|8494.4|8498.2|8495.4|8498.2|8495.4|8496.3|8493.5|21
1643142280000|2022-01-25 20:24:40|8497.8|8495|8498.9|8496.1|8499.2|8496.4|8497.3|8494.5|45
1643142290000|2022-01-25 20:24:50|8498.4|8495.6|8497.3|8494.5|8498.4|8495.6|8496.3|8493.5|6
1643142300000|2022-01-25 20:25:00|8497.2|8494.4|8493.6|8490.8|8497.3|8494.5|8493.6|8490.8|31
1643142310000|2022-01-25 20:25:10|8493.9|8491.1|8491.4|8488.6|8494.4|8491.6|8490.4|8487.6|51
1643142320000|2022-01-25 20:25:20|8491.1|8488.3|8489.4|8486.6|8491.3|8488.5|8489.4|8486.6|33
1643142330000|2022-01-25 20:25:30|8489.1|8486.3|8491.4|8488.6|8491.4|8488.6|8488.9|8486.1|29
1643142340000|2022-01-25 20:25:40|8491.3|8488.5|8490.3|8487.5|8491.8|8489|8490.3|8487.5|20
1643142350000|2022-01-25 20:25:50|8489.9|8487.1|8491.4|8488.6|8491.4|8488.6|8489.4|8486.6|12
1643142360000|2022-01-25 20:26:00|8491.1|8488.3|8489.9|8487.1|8491.4|8488.6|8489.9|8487.1|7
1643142370000|2022-01-25 20:26:10|8489.6|8486.8|8489.8|8487|8490.4|8487.6|8489.4|8486.6|8
1643142380000|2022-01-25 20:26:20|8489.4|8486.6|8490.4|8487.6|8491.3|8488.5|8489.1|8486.3|8
1643142390000|2022-01-25 20:26:30|8490.8|8488|8490.4|8487.6|8491.4|8488.6|8490.1|8487.3|10
1643142400000|2022-01-25 20:26:40|8489.4|8486.6|8490.4|8487.6|8490.6|8487.8|8489.4|8486.6|11
1643142410000|2022-01-25 20:26:50|8490.8|8488|8494.2|8491.4|8494.2|8491.4|8490.3|8487.5|75
1643142420000|2022-01-25 20:27:00|8493.8|8491|8493.2|8490.4|8494.2|8491.4|8492.9|8490.1|17
1643142430000|2022-01-25 20:27:10|8492.8|8490|8494.2|8491.4|8495.2|8492.4|8492.8|8490|5
1643142440000|2022-01-25 20:27:20|8493.3|8490.5|8493.3|8490.5|8494.2|8491.4|8493.3|8490.5|3
1643142450000|2022-01-25 20:27:30|8493.7|8490.9|8493.8|8491|8495|8492.2|8493.3|8490.5|15
1643142460000|2022-01-25 20:27:40|8493.4|8490.6|8490.4|8487.6|8493.4|8490.6|8490.3|8487.5|45
1643142470000|2022-01-25 20:27:50|8490.6|8487.8|8492.8|8490|8493.4|8490.6|8490.6|8487.8|22
1643142480000|2022-01-25 20:28:00|8492.9|8490.1|8493.3|8490.5|8493.4|8490.6|8491.9|8489.1|5
1643142490000|2022-01-25 20:28:10|8491.5|8488.7|8488.4|8485.6|8491.5|8488.7|8488.4|8485.6|27
1643142500000|2022-01-25 20:28:20|8488.8|8486|8488.2|8485.4|8489.2|8486.4|8488.2|8485.4|83
1643142510000|2022-01-25 20:28:30|8488.6|8485.8|8496.2|8493.4|8496.2|8493.4|8488.2|8485.4|95
1643142520000|2022-01-25 20:28:40|8495.8|8493|8494.8|8492|8496.2|8493.4|8494.3|8491.5|29
1643142530000|2022-01-25 20:28:50|8494.4|8491.6|8495.2|8492.4|8495.2|8492.4|8493.8|8491|10
1643142540000|2022-01-25 20:29:00|8495.3|8492.5|8496.2|8493.4|8496.2|8493.4|8494.8|8492|9
1643142550000|2022-01-25 20:29:10|8495.4|8492.6|8497.2|8494.4|8498.7|8495.9|8495.3|8492.5|33
1643142560000|2022-01-25 20:29:20|8496.8|8494|8496.2|8493.4|8498.2|8495.4|8496.2|8493.4|10
1643142570000|2022-01-25 20:29:30|8495.8|8493|8496.2|8493.4|8497.2|8494.4|8495.3|8492.5|5
1643142580000|2022-01-25 20:29:40|8495.8|8493|8497.2|8494.4|8497.3|8494.5|8495.2|8492.4|15
1643142590000|2022-01-25 20:29:50|8497.6|8494.8|8499.2|8496.4|8499.2|8496.4|8497.3|8494.5|7
1643142600000|2022-01-25 20:30:00|8498.3|8495.5|8495.8|8493|8498.7|8495.9|8495.2|8492.4|25
1643142610000|2022-01-25 20:30:10|8496.2|8493.4|8496.2|8493.4|8497.2|8494.4|8495.2|8492.4|4
1643142620000|2022-01-25 20:30:20|8496.4|8493.6|8498.2|8495.4|8498.2|8495.4|8496.2|8493.4|7
1643142630000|2022-01-25 20:30:30|8497.3|8494.5|8497.2|8494.4|8497.3|8494.5|8496.2|8493.4|8
1643142640000|2022-01-25 20:30:40|8497.6|8494.8|8498.2|8495.4|8498.2|8495.4|8497.2|8494.4|10
1643142650000|2022-01-25 20:30:50|8497.2|8494.4|8497.2|8494.4|8498.2|8495.4|8496.2|8493.4|23
1643142660000|2022-01-25 20:31:00|8496.6|8493.8|8498.2|8495.4|8498.2|8495.4|8496.1|8493.3|26
1643142670000|2022-01-25 20:31:10|8498.1|8495.3|8496.7|8493.9|8498.2|8495.4|8496.1|8493.3|12
1643142680000|2022-01-25 20:31:20|8497.1|8494.3|8496.1|8493.3|8497.1|8494.3|8496.1|8493.3|2
1643142690000|2022-01-25 20:31:30|||||||||2
1643142700000|2022-01-25 20:31:40|8494.5|8491.7|8493.2|8490.4|8494.5|8491.7|8492.1|8489.3|31
1643142710000|2022-01-25 20:31:50|8493.1|8490.3|8495.2|8492.4|8495.2|8492.4|8492.2|8489.4|23
1643142720000|2022-01-25 20:32:00|8496.1|8493.3|8497.6|8494.8|8499.1|8496.3|8496.1|8493.3|22
1643142730000|2022-01-25 20:32:10|8497.2|8494.4|8497.2|8494.4|8497.2|8494.4|8495.2|8492.4|20
1643142740000|2022-01-25 20:32:20|8497.1|8494.3|8495.2|8492.4|8497.1|8494.3|8495.1|8492.3|11
1643142750000|2022-01-25 20:32:30|8495.1|8492.3|8495.2|8492.4|8495.2|8492.4|8494.6|8491.8|1
1643142760000|2022-01-25 20:32:40|8495.6|8492.8|8495.2|8492.4|8497.2|8494.4|8494.6|8491.8|7
1643142770000|2022-01-25 20:32:50|8495.6|8492.8|8498.1|8495.3|8498.1|8495.3|8494.2|8491.4|35
1643142780000|2022-01-25 20:33:00|8498|8495.2|8497.2|8494.4|8499.2|8496.4|8497.2|8494.4|23
1643142790000|2022-01-25 20:33:10|8497.1|8494.3|8496.6|8493.8|8497.7|8494.9|8496.1|8493.3|18
1643142800000|2022-01-25 20:33:20|8497.1|8494.3|8497|8494.2|8497.2|8494.4|8495.2|8492.4|12
1643142810000|2022-01-25 20:33:30|8497.1|8494.3|8498|8495.2|8498|8495.2|8495.2|8492.4|83
1643142820000|2022-01-25 20:33:40|8499|8496.2|8502|8499.2|8502.7|8499.9|8499|8496.2|60
1643142830000|2022-01-25 20:33:50|8501.6|8498.8|8503|8500.2|8503.8|8501|8500.6|8497.8|70
1643142840000|2022-01-25 20:34:00|8503.3|8500.5|8502.3|8499.5|8504|8501.2|8501.8|8499|28
1643142850000|2022-01-25 20:34:10|8502.7|8499.9|8503|8500.2|8504|8501.2|8501|8498.2|93
1643142860000|2022-01-25 20:34:20|8503.3|8500.5|8502.8|8500|8504.6|8501.8|8502.8|8500|43
1643142870000|2022-01-25 20:34:30|8502.5|8499.7|8505.7|8502.9|8505.7|8502.9|8502.5|8499.7|25
1643142880000|2022-01-25 20:34:40|8505|8502.2|8505.7|8502.9|8505.7|8502.9|8503.7|8500.9|26
1643142890000|2022-01-25 20:34:50|8505.2|8502.4|8507.6|8504.8|8507.7|8504.9|8504.8|8502|21
1643142900000|2022-01-25 20:35:00|8507.7|8504.9|8505.7|8502.9|8509.7|8506.9|8504.7|8501.9|73
1643142910000|2022-01-25 20:35:10|8505.3|8502.5|8505.7|8502.9|8505.7|8502.9|8504.7|8501.9|14
1643142920000|2022-01-25 20:35:20|8506.1|8503.3|8506.7|8503.9|8506.7|8503.9|8505.7|8502.9|0
1643142930000|2022-01-25 20:35:30|8506.6|8503.8|8508.6|8505.8|8508.7|8505.9|8505.7|8502.9|25
1643142940000|2022-01-25 20:35:40|8508.7|8505.9|8509.6|8506.8|8509.6|8506.8|8507.7|8504.9|9
1643142950000|2022-01-25 20:35:50|8508.8|8506|8507.7|8504.9|8508.8|8506|8506.8|8504|7
1643142960000|2022-01-25 20:36:00|8507.6|8504.8|8506.8|8504|8509.7|8506.9|8506.7|8503.9|38
1643142970000|2022-01-25 20:36:10|8506.7|8503.9|8505.7|8502.9|8506.7|8503.9|8505.7|8502.9|5
1643142980000|2022-01-25 20:36:20|8505.6|8502.8|8505.6|8502.8|8505.6|8502.8|8504.7|8501.9|14
1643142990000|2022-01-25 20:36:30|8505.7|8502.9|8504|8501.2|8506.7|8503.9|8503.3|8500.5|24
1643143000000|2022-01-25 20:36:40|8503.8|8501|8504|8501.2|8504.8|8502|8503.8|8501|0
1643143010000|2022-01-25 20:36:50|8504.3|8501.5|8502|8499.2|8504.7|8501.9|8502|8499.2|14
1643143020000|2022-01-25 20:37:00|8503|8500.2|8505|8502.2|8506|8503.2|8503|8500.2|10
1643143030000|2022-01-25 20:37:10|8505.3|8502.5|8507|8504.2|8507|8504.2|8505|8502.2|7
1643143040000|2022-01-25 20:37:20|8506.6|8503.8|8509|8506.2|8509|8506.2|8505.8|8503|15
1643143050000|2022-01-25 20:37:30|8509.2|8506.4|8510.8|8508|8511|8508.2|8509.2|8506.4|7
1643143060000|2022-01-25 20:37:40|8510.1|8507.3|8511|8508.2|8511|8508.2|8509|8506.2|13
1643143070000|2022-01-25 20:37:50|8510.5|8507.7|8512|8509.2|8512|8509.2|8510|8507.2|8
1643143080000|2022-01-25 20:38:00|8511.6|8508.8|8511|8508.2|8512|8509.2|8510.8|8508|22
1643143090000|2022-01-25 20:38:10|8511.1|8508.3|8514.1|8511.3|8519.1|8512.7|8511|8508.2|57
1643143100000|2022-01-25 20:38:20|8514|8511.2|8514|8511.2|8514|8511.2|8513.8|8511|6
1643143110000|2022-01-25 20:38:30|8513.1|8510.3|8513.3|8510.5|8514|8511.2|8513|8510.2|14
1643143120000|2022-01-25 20:38:40|8513|8510.2|8512|8509.2|8514|8511.2|8512|8509.2|6
1643143130000|2022-01-25 20:38:50|8512.7|8509.9|8512.9|8510.1|8513|8510.2|8512.7|8509.9|7
1643143140000|2022-01-25 20:39:00|8513.7|8510.9|8514.8|8512|8516.7|8513.9|8512.9|8510.1|223
1643143150000|2022-01-25 20:39:10|8514.9|8512.1|8514.6|8511.8|8515.8|8513|8512.9|8510.1|36
1643143160000|2022-01-25 20:39:20|8514.9|8512.1|8515.9|8513.1|8516.1|8513.3|8513.9|8511.1|17
1643143170000|2022-01-25 20:39:30|8516.1|8513.3|8514.1|8511.3|8516.1|8513.3|8514.1|8511.3|26
1643143180000|2022-01-25 20:39:40|8513.7|8510.9|8513.6|8510.8|8514.9|8512.1|8513.1|8510.3|10
1643143190000|2022-01-25 20:39:50|8513.2|8510.4|8514.1|8511.3|8514.9|8512.1|8513.2|8510.4|18
1643143200000|2022-01-25 20:40:00|8514.9|8512.1|8516.1|8513.3|8516.1|8513.3|8514.9|8512.1|9
1643143210000|2022-01-25 20:40:10|8515.9|8513.1|8515.9|8513.1|8516.1|8513.3|8515.1|8512.3|14
1643143220000|2022-01-25 20:40:20|8516.1|8513.3|8518.9|8516.1|8518.9|8516.1|8516.1|8513.3|47
1643143230000|2022-01-25 20:40:30|8518.6|8515.8|8517.1|8514.3|8519.1|8516.3|8517.1|8514.3|33
1643143240000|2022-01-25 20:40:40|8516.1|8513.3|8516.9|8514.1|8516.9|8514.1|8515.9|8513.1|19
1643143250000|2022-01-25 20:40:50|8517.1|8514.3|8516.9|8514.1|8517.8|8515|8516.1|8513.3|30
1643143260000|2022-01-25 20:41:00|8516.6|8513.8|8514.9|8512.1|8517.1|8514.3|8514.6|8511.8|32
1643143270000|2022-01-25 20:41:10|8515.9|8513.1|8515.9|8513.1|8515.9|8513.1|8514.9|8512.1|14
1643143280000|2022-01-25 20:41:20|8516.1|8513.3|8518.1|8515.3|8518.9|8516.1|8516.1|8513.3|16
1643143290000|2022-01-25 20:41:30|8517.9|8515.1|8517.9|8515.1|8517.9|8515.1|8516.9|8514.1|11
1643143300000|2022-01-25 20:41:40|8517.1|8514.3|8515.9|8513.1|8517.9|8515.1|8515.9|8513.1|10
1643143310000|2022-01-25 20:41:50|8515.6|8512.8|8517.7|8514.9|8518.2|8515.4|8514.9|8512.1|73
1643143320000|2022-01-25 20:42:00|8516.9|8514.1|8515.7|8512.9|8516.9|8514.1|8514.8|8512|7
1643143330000|2022-01-25 20:42:10|8515.2|8512.4|8516.7|8513.9|8516.7|8513.9|8514.8|8512|3
1643143340000|2022-01-25 20:42:20|8516.3|8513.5|8515.8|8513|8516.7|8513.9|8515.7|8512.9|7
1643143350000|2022-01-25 20:42:30|8515.7|8512.9|8515.7|8512.9|8516.2|8513.4|8515.2|8512.4|1
1643143360000|2022-01-25 20:42:40|8515.6|8512.8|8517.8|8515|8517.8|8515|8514.8|8512|8
1643143370000|2022-01-25 20:42:50|8517.7|8514.9|8518.5|8515.7|8520.5|8517.7|8516.7|8513.9|88
1643143380000|2022-01-25 20:43:00|8518.1|8515.3|8516.5|8513.7|8518.1|8515.3|8515.6|8512.8|36
1643143390000|2022-01-25 20:43:10|8516.1|8513.3|8514.6|8511.8|8516.6|8513.8|8514.6|8511.8|19
1643143400000|2022-01-25 20:43:20|8515|8512.2|8513.6|8510.8|8515.6|8512.8|8513.6|8510.8|12
1643143410000|2022-01-25 20:43:30|8514|8511.2|8514.1|8511.3|8514.5|8511.7|8512.6|8509.8|14
1643143420000|2022-01-25 20:43:40|8514.5|8511.7|8514.1|8511.3|8516.1|8513.3|8514.1|8511.3|7
1643143430000|2022-01-25 20:43:50|8514.5|8511.7|8515.6|8512.8|8516.5|8513.7|8514.1|8511.3|20
1643143440000|2022-01-25 20:44:00|8515.5|8512.7|8515.5|8512.7|8516.5|8513.7|8514.6|8511.8|54
1643143450000|2022-01-25 20:44:10|8515.6|8512.8|8515.5|8512.7|8516.5|8513.7|8515.1|8512.3|13
1643143460000|2022-01-25 20:44:20|8515.1|8512.3|8511.5|8508.7|8515.1|8512.3|8511.5|8508.7|15
1643143470000|2022-01-25 20:44:30|8511.1|8508.3|8511.5|8508.7|8512.4|8509.6|8511|8508.2|8
1643143480000|2022-01-25 20:44:40|8511.1|8508.3|8511.6|8508.8|8512.6|8509.8|8511.1|8508.3|5
1643143490000|2022-01-25 20:44:50|8512|8509.2|8512.1|8509.3|8513|8510.2|8511.5|8508.7|2
1643143500000|2022-01-25 20:45:00|8511.7|8508.9|8515.1|8512.3|8515.4|8512.6|8511.6|8508.8|10
1643143510000|2022-01-25 20:45:10|8515.5|8512.7|8515|8512.2|8516.4|8513.6|8514.5|8511.7|14
1643143520000|2022-01-25 20:45:20|8515.4|8512.6|8515.5|8512.7|8516.5|8513.7|8515|8512.2|4
1643143530000|2022-01-25 20:45:30|8515.6|8512.8|8516.1|8513.3|8516.4|8513.6|8515.5|8512.7|12
1643143540000|2022-01-25 20:45:40|8516|8513.2|8516.5|8513.7|8516.6|8513.8|8515.5|8512.7|4
1643143550000|2022-01-25 20:45:50|8516.1|8513.3|8515.5|8512.7|8517.5|8514.7|8515.5|8512.7|18
1643143560000|2022-01-25 20:46:00|8515.6|8512.8|8516.5|8513.7|8517|8514.2|8515.5|8512.7|9
1643143570000|2022-01-25 20:46:10|8516.6|8513.8|8517.5|8514.7|8519|8516.2|8516.6|8513.8|12
1643143580000|2022-01-25 20:46:20|8517.6|8514.8|8517.5|8514.7|8518.6|8515.8|8517.5|8514.7|55
1643143590000|2022-01-25 20:46:30|8517.4|8514.6|8515.5|8512.7|8517.4|8514.6|8514.5|8511.7|14
1643143600000|2022-01-25 20:46:40|8515.1|8512.3|8513.6|8510.8|8515.5|8512.7|8513.5|8510.7|19
1643143610000|2022-01-25 20:46:50|8513.5|8510.7|8514.1|8511.3|8514.7|8511.9|8513.5|8510.7|13
1643143620000|2022-01-25 20:47:00|8514.5|8511.7|8513.5|8510.7|8514.5|8511.7|8511.6|8508.8|12
1643143630000|2022-01-25 20:47:10|8512.6|8509.8|8512.6|8509.8|8513.5|8510.7|8511.5|8508.7|18
1643143640000|2022-01-25 20:47:20|8512.5|8509.7|8512.5|8509.7|8512.6|8509.8|8511.5|8508.7|2
1643143650000|2022-01-25 20:47:30|8512.6|8509.8|8511.6|8508.8|8512.6|8509.8|8509.6|8506.8|5
1643143660000|2022-01-25 20:47:40|8511.5|8508.7|8513.5|8510.7|8513.6|8510.8|8511.5|8508.7|8
1643143670000|2022-01-25 20:47:50|8513.6|8510.8|8515.5|8512.7|8515.5|8512.7|8513.5|8510.7|124
1643143680000|2022-01-25 20:48:00|8515.1|8512.3|8514.6|8511.8|8516|8513.2|8514.5|8511.7|12
1643143690000|2022-01-25 20:48:10|8514.5|8511.7|8512.1|8509.3|8514.6|8511.8|8511.7|8508.9|61
1643143700000|2022-01-25 20:48:20|8512.5|8509.7|8510.6|8507.8|8512.5|8509.7|8510.6|8507.8|9
1643143710000|2022-01-25 20:48:30|8510.5|8507.7|8509.5|8506.7|8510.6|8507.8|8507.5|8504.7|20
1643143720000|2022-01-25 20:48:40|8509.6|8506.8|8508.6|8505.8|8509.6|8506.8|8508.5|8505.7|3
1643143730000|2022-01-25 20:48:50|8508.2|8505.4|8506.5|8503.7|8508.2|8505.4|8506.1|8503.3|3
1643143740000|2022-01-25 20:49:00|8506.1|8503.3|8506.5|8503.7|8508.5|8505.7|8505.6|8502.8|68
1643143750000|2022-01-25 20:49:10|8506.6|8503.8|8507.5|8504.7|8507.5|8504.7|8505.6|8502.8|7
1643143760000|2022-01-25 20:49:20|8507.1|8504.3|8509.5|8506.7|8510|8507.2|8506.5|8503.7|15
1643143770000|2022-01-25 20:49:30|8510.5|8507.7|8509.5|8506.7|8510.5|8507.7|8508.5|8505.7|8
1643143780000|2022-01-25 20:49:40|8509.3|8506.5|8509.5|8506.7|8510|8507.2|8508.5|8505.7|13
1643143790000|2022-01-25 20:49:50|8509.1|8506.3|8510.5|8507.7|8511|8508.2|8508.6|8505.8|11
1643143800000|2022-01-25 20:50:00|8510.1|8507.3|8507.8|8505|8510.1|8507.3|8506.6|8503.8|38
1643143810000|2022-01-25 20:50:10|8507.5|8504.7|8506.5|8503.7|8508.5|8505.7|8506.3|8503.5|10
1643143820000|2022-01-25 20:50:20|8506.8|8504|8505.5|8502.7|8507.3|8504.5|8505.5|8502.7|6
1643143830000|2022-01-25 20:50:30|8506|8503.2|8508.5|8505.7|8509.5|8506.7|8505.5|8502.7|11
1643143840000|2022-01-25 20:50:40|8508.1|8505.3|8509.1|8506.3|8509.6|8506.8|8508.1|8505.3|9
1643143850000|2022-01-25 20:50:50|8509.5|8506.7|8510.1|8507.3|8510.6|8507.8|8508.5|8505.7|2
1643143860000|2022-01-25 20:51:00|8509.7|8506.9|8506.6|8503.8|8510.6|8507.8|8506.6|8503.8|22
1643143870000|2022-01-25 20:51:10|8506.5|8503.7|8506.5|8503.7|8507.3|8504.5|8506.5|8503.7|1
1643143880000|2022-01-25 20:51:20|8506.8|8504|8506.5|8503.7|8507.5|8504.7|8506.5|8503.7|3
1643143890000|2022-01-25 20:51:30|8507.1|8504.3|8507.5|8504.7|8508.6|8505.8|8507|8504.2|13
1643143900000|2022-01-25 20:51:40|8506.7|8503.9|8506.5|8503.7|8507.5|8504.7|8506.5|8503.7|6
1643143910000|2022-01-25 20:51:50|8506.8|8504|8508.5|8505.7|8508.5|8505.7|8506.8|8504|4
1643143920000|2022-01-25 20:52:00|8508.1|8505.3|8507|8504.2|8508.1|8505.3|8506.6|8503.8|11
1643143930000|2022-01-25 20:52:10|8507.3|8504.5|8506.6|8503.8|8507.5|8504.7|8506.6|8503.8|3
1643143940000|2022-01-25 20:52:20|8506.5|8503.7|8505.6|8502.8|8506.5|8503.7|8504.6|8501.8|20
1643143950000|2022-01-25 20:52:30|8505.5|8502.7|8508.3|8505.5|8508.3|8505.5|8505.5|8502.7|7
1643143960000|2022-01-25 20:52:40|8508.5|8505.7|8507.6|8504.8|8508.5|8505.7|8507.5|8504.7|7
1643143970000|2022-01-25 20:52:50|8507.5|8504.7|8507.5|8504.7|8507.5|8504.7|8506.6|8503.8|2
1643143980000|2022-01-25 20:53:00|8507.6|8504.8|8507.5|8504.7|8508.6|8505.8|8506.6|8503.8|11
1643143990000|2022-01-25 20:53:10|8507.1|8504.3|8506.5|8503.7|8507.1|8504.3|8506.5|8503.7|0
1643144000000|2022-01-25 20:53:20|8506.6|8503.8|8505.5|8502.7|8507.1|8504.3|8505.5|8502.7|1
1643144010000|2022-01-25 20:53:30|8504.6|8501.8|8502.6|8499.8|8504.6|8501.8|8502.1|8499.3|38
1643144020000|2022-01-25 20:53:40|8502.5|8499.7|8502.5|8499.7|8502.6|8499.8|8501.5|8498.7|7
1643144030000|2022-01-25 20:53:50|8502.6|8499.8|8504.5|8501.7|8505.3|8502.5|8502.6|8499.8|7
1643144040000|2022-01-25 20:54:00|8504.8|8502|8509.3|8506.5|8509.3|8506.5|8504.5|8501.7|224
1643144050000|2022-01-25 20:54:10|8509.2|8506.4|8508.8|8506|8509.3|8506.5|8508.2|8505.4|17
1643144060000|2022-01-25 20:54:20|8509.2|8506.4|8509.2|8506.4|8509.3|8506.5|8508.2|8505.4|2
1643144070000|2022-01-25 20:54:30|8509.5|8506.7|8508.3|8505.5|8509.7|8506.9|8507.3|8504.5|3
1643144080000|2022-01-25 20:54:40|8508.2|8505.4|8503.3|8500.5|8508.2|8505.4|8503.3|8500.5|13
1643144090000|2022-01-25 20:54:50|8502.8|8500|8504.2|8501.4|8504.3|8501.5|8502.2|8499.4|26
1643144100000|2022-01-25 20:55:00|8504.3|8501.5|8507.8|8505|8507.8|8505|8504.3|8501.5|36
1643144110000|2022-01-25 20:55:10|8507.3|8504.5|8505.2|8502.4|8508.2|8505.4|8505.2|8502.4|20
1643144120000|2022-01-25 20:55:20|8506.2|8503.4|8507.2|8504.4|8507.7|8504.9|8505.3|8502.5|43
1643144130000|2022-01-25 20:55:30|8507.7|8504.9|8509.7|8506.9|8509.7|8506.9|8507.7|8504.9|6
1643144140000|2022-01-25 20:55:40|8509.3|8506.5|8512.2|8509.4|8512.2|8509.4|8509.3|8506.5|13
1643144150000|2022-01-25 20:55:50|8513.1|8510.3|8513.2|8510.4|8514.2|8511.4|8513.1|8510.3|7
1643144160000|2022-01-25 20:56:00|8512.8|8510|8513.2|8510.4|8513.2|8510.4|8512.3|8509.5|12
1643144170000|2022-01-25 20:56:10|8512.8|8510|8511.8|8509|8512.8|8510|8511.8|8509|17
1643144180000|2022-01-25 20:56:20|8511.3|8508.5|8511.3|8508.5|8512.2|8509.4|8510.3|8507.5|11
1643144190000|2022-01-25 20:56:30|8512.1|8509.3|8511.3|8508.5|8512.3|8509.5|8511.2|8508.4|5
1643144200000|2022-01-25 20:56:40|8510.3|8507.5|8509.2|8506.4|8511.3|8508.5|8508.3|8505.5|24
1643144210000|2022-01-25 20:56:50|8508.8|8506|8511.2|8508.4|8511.2|8508.4|8508.8|8506|9
1643144220000|2022-01-25 20:57:00|8510.8|8508|8510.8|8508|8511.2|8508.4|8510.3|8507.5|14
1643144230000|2022-01-25 20:57:10|8510.3|8507.5|8508.3|8505.5|8510.8|8508|8508.3|8505.5|6
1643144240000|2022-01-25 20:57:20|8509.1|8506.3|8510.2|8507.4|8510.2|8507.4|8508.8|8506|5
1643144250000|2022-01-25 20:57:30|8510.3|8507.5|8513.2|8510.4|8513.2|8510.4|8510.2|8507.4|21
1643144260000|2022-01-25 20:57:40|8513.8|8511|8513.6|8510.8|8514.2|8511.4|8513.2|8510.4|10
1643144270000|2022-01-25 20:57:50|8513.2|8510.4|8512.2|8509.4|8513.6|8510.8|8511.8|8509|3
1643144280000|2022-01-25 20:58:00|8511.7|8508.9|8511.2|8508.4|8512.2|8509.4|8510.8|8508|24
1643144290000|2022-01-25 20:58:10|8510.8|8508|8510.2|8507.4|8510.8|8508|8509.4|8506.6|5
1643144300000|2022-01-25 20:58:20|8511|8508.2|8513.7|8510.9|8513.7|8510.9|8511|8508.2|16
1643144310000|2022-01-25 20:58:30|8513.3|8510.5|8514|8511.2|8515|8512.2|8513.2|8510.4|94
1643144320000|2022-01-25 20:58:40|8514.5|8511.7|8515|8512.2|8515.5|8512.7|8514|8511.2|12
1643144330000|2022-01-25 20:58:50|8514.4|8511.6|8514|8511.2|8514.4|8511.6|8514|8511.2|5
1643144340000|2022-01-25 20:59:00|8513.6|8510.8|8512.6|8509.8|8513.6|8510.8|8512.5|8509.7|7
1643144350000|2022-01-25 20:59:10|8512.1|8509.3|8513.4|8510.6|8513.4|8510.6|8512|8509.2|4
1643144360000|2022-01-25 20:59:20|8514|8511.2|8514|8511.2|8514.4|8511.6|8513.9|8511.1|6
1643144370000|2022-01-25 20:59:30|8513.9|8511.1|8514|8511.2|8514|8511.2|8513.9|8511.1|6
1643144380000|2022-01-25 20:59:40|8514.1|8511.3|8515|8512.2|8516|8513.2|8514.1|8511.3|16
1643144390000|2022-01-25 20:59:50|8514.9|8512.1|8516.9|8514.1|8517|8514.2|8514.9|8512.1|18
1643144400000|2022-01-25 21:00:00|8517|8514.2|8515.4|8512.6|8517.4|8514.6|8515|8512.2|44
1643144410000|2022-01-25 21:00:10|8515|8512.2|8512|8509.2|8515.4|8512.6|8512|8509.2|25
1643144420000|2022-01-25 21:00:20|8511.6|8508.8|8512.2|8509.4|8513|8510.2|8511.4|8508.6|51
1643144430000|2022-01-25 21:00:30|8512.1|8509.3|8513|8510.2|8513|8510.2|8512|8509.2|9
1643144440000|2022-01-25 21:00:40|8514|8511.2|8512|8509.2|8514|8511.2|8511.6|8508.8|32
1643144450000|2022-01-25 21:00:50|8512.4|8509.6|8513|8510.2|8514|8511.2|8512|8509.2|25
1643144460000|2022-01-25 21:01:00|8514|8511.2|8516.4|8513.6|8516.4|8513.6|8514|8511.2|19
1643144470000|2022-01-25 21:01:10|8516|8513.2|8515|8512.2|8516.4|8513.6|8513.6|8510.8|16
1643144480000|2022-01-25 21:01:20|8514.6|8511.8|8514.6|8511.8|8515|8512.2|8514|8511.2|8
1643144490000|2022-01-25 21:01:30|8515|8512.2|8514|8511.2|8516|8513.2|8513.6|8510.8|9
1643144500000|2022-01-25 21:01:40|8513.2|8510.4|8515.7|8512.9|8515.7|8512.9|8513|8510.2|197
1643144510000|2022-01-25 21:01:50|8515.4|8512.6|8514.7|8511.9|8515.7|8512.9|8514.4|8511.6|11
1643144520000|2022-01-25 21:02:00|8514|8511.2|8512.9|8510.1|8514|8511.2|8512.9|8510.1|24
1643144530000|2022-01-25 21:02:10|8513.4|8510.6|8513.7|8510.9|8513.7|8510.9|8513|8510.2|2
1643144540000|2022-01-25 21:02:20|8513.9|8511.1|8513.9|8511.1|8514.7|8511.9|8513.7|8510.9|11
1643144550000|2022-01-25 21:02:30|||||||||6
1643144560000|2022-01-25 21:02:40|8513.7|8510.9|8512.7|8509.9|8513.7|8510.9|8512.4|8509.6|20
1643144570000|2022-01-25 21:02:50|8512.9|8510.1|8509.9|8507.1|8512.9|8510.1|8509.9|8507.1|14
1643144580000|2022-01-25 21:03:00|8509.7|8506.9|8509.4|8506.6|8510.7|8507.9|8508.7|8505.9|12
1643144590000|2022-01-25 21:03:10|8509|8506.2|8510.7|8507.9|8511.7|8508.9|8508.9|8506.1|9
1643144600000|2022-01-25 21:03:20|8510.2|8507.4|8509.9|8507.1|8510.7|8507.9|8509.4|8506.6|131
1643144610000|2022-01-25 21:03:30|8510|8507.2|8510.9|8508.1|8510.9|8508.1|8509|8506.2|10
1643144620000|2022-01-25 21:03:40|8511|8508.2|8510.9|8508.1|8511|8508.2|8510.9|8508.1|4
1643144630000|2022-01-25 21:03:50|8511|8508.2|8508|8505.2|8511|8508.2|8507.9|8505.1|10
1643144640000|2022-01-25 21:04:00|8507.9|8505.1|8509.7|8506.9|8510.7|8507.9|8507.6|8504.8|130
1643144650000|2022-01-25 21:04:10|8509.6|8506.8|8508.4|8505.6|8509.7|8506.9|8508.2|8505.4|12
1643144660000|2022-01-25 21:04:20|8508.2|8505.4|8509.7|8506.9|8509.7|8506.9|8507.9|8505.1|3
1643144670000|2022-01-25 21:04:30|8510.1|8507.3|8509.7|8506.9|8510.7|8507.9|8509.7|8506.9|8
1643144680000|2022-01-25 21:04:40|8510.1|8507.3|8510.7|8507.9|8510.7|8507.9|8510.1|8507.3|2
1643144690000|2022-01-25 21:04:50|8511.4|8508.6|8511.7|8508.9|8511.7|8508.9|8511.4|8508.6|2
1643144700000|2022-01-25 21:05:00|8511.3|8508.5|8510.7|8507.9|8511.7|8508.9|8510.7|8507.9|6
1643144710000|2022-01-25 21:05:10|8510.3|8507.5|8510.7|8507.9|8510.7|8507.9|8509.7|8506.9|6
1643144720000|2022-01-25 21:05:20|8511.1|8508.3|8511.7|8508.9|8511.7|8508.9|8510.2|8507.4|13
1643144730000|2022-01-25 21:05:30|8511.3|8508.5|8510.7|8507.9|8511.7|8508.9|8510.2|8507.4|6
1643144740000|2022-01-25 21:05:40|8510.3|8507.5|8510.7|8507.9|8510.7|8507.9|8510.2|8507.4|2
1643144750000|2022-01-25 21:05:50|8510.3|8507.5|8510.7|8507.9|8510.7|8507.9|8510.2|8507.4|11
1643144760000|2022-01-25 21:06:00|8510.3|8507.5|8509.7|8506.9|8510.7|8507.9|8509.7|8506.9|5
1643144770000|2022-01-25 21:06:10|8509.3|8506.5|8509.7|8506.9|8509.7|8506.9|8509.3|8506.5|0
1643144780000|2022-01-25 21:06:20|8509.3|8506.5|8506.6|8503.8|8509.3|8506.5|8506.6|8503.8|6
1643144790000|2022-01-25 21:06:30|8507|8504.2|8506.7|8503.9|8508|8505.2|8506.7|8503.9|10
1643144800000|2022-01-25 21:06:40|8507.5|8504.7|8504.7|8501.9|8507.5|8504.7|8504.7|8501.9|16
1643144810000|2022-01-25 21:06:50|8504.8|8502|8504.7|8501.9|8505.3|8502.5|8504.3|8501.5|7
1643144820000|2022-01-25 21:07:00|8505.7|8502.9|8505.7|8502.9|8505.7|8502.9|8505.7|8502.9|8
1643144830000|2022-01-25 21:07:10|8506.1|8503.3|8505.3|8502.5|8506.7|8503.9|8504.8|8502|7
1643144840000|2022-01-25 21:07:20|8505|8502.2|8504.8|8502|8505.7|8502.9|8504.7|8501.9|10
1643144850000|2022-01-25 21:07:30|8505|8502.2|8505.7|8502.9|8505.7|8502.9|8504.7|8501.9|3
1643144870000|2022-01-25 21:07:50|||||||||1
1643144880000|2022-01-25 21:08:00|8506.1|8503.3|8506.1|8503.3|8506.7|8503.9|8505.7|8502.9|8
1643144890000|2022-01-25 21:08:10|8506.5|8503.7|8507.7|8504.9|8507.7|8504.9|8506.5|8503.7|3
1643144900000|2022-01-25 21:08:20|8507.3|8504.5|8506.3|8503.5|8507.7|8504.9|8506.3|8503.5|1
1643144910000|2022-01-25 21:08:30|8506|8503.2|8505.7|8502.9|8506.7|8503.9|8505.7|8502.9|6
1643144920000|2022-01-25 21:08:40|8505.2|8502.4|8504.7|8501.9|8505.2|8502.4|8504.7|8501.9|6
1643144930000|2022-01-25 21:08:50|8504.2|8501.4|8501.7|8498.9|8504.2|8501.4|8501.7|8498.9|161
1643144940000|2022-01-25 21:09:00|8502.5|8499.7|8500.3|8497.5|8502.5|8499.7|8499.8|8497|91
1643144950000|2022-01-25 21:09:10|8500|8497.2|8500.8|8498|8501.3|8498.5|8500|8497.2|23
1643144960000|2022-01-25 21:09:20|8501|8498.2|8501|8498.2|8501.3|8498.5|8500.8|8498|11
1643144970000|2022-01-25 21:09:30|8500.8|8498|8502|8499.2|8502.8|8500|8500.8|8498|8
1643144980000|2022-01-25 21:09:40|8502.8|8500|8502.7|8499.9|8503.7|8500.9|8502.7|8499.9|236
1643144990000|2022-01-25 21:09:50|8503.3|8500.5|8503.7|8500.9|8503.7|8500.9|8503.2|8500.4|3
1643145000000|2022-01-25 21:10:00|8503.8|8501|8504.3|8501.5|8505.1|8502.3|8503.8|8501|15
1643145010000|2022-01-25 21:10:10|8504.7|8501.9|8504.7|8501.9|8504.7|8501.9|8504.3|8501.5|1
1643145020000|2022-01-25 21:10:20|8505.1|8502.3|8505.7|8502.9|8506.2|8503.4|8505.1|8502.3|102
1643145030000|2022-01-25 21:10:30|8505.6|8502.8|8505.7|8502.9|8506.1|8503.3|8505.6|8502.8|3
1643145040000|2022-01-25 21:10:40|8506.1|8503.3|8506.1|8503.3|8506.1|8503.3|8506.1|8503.3|1
1643145050000|2022-01-25 21:10:50|8505.7|8502.9|8505.7|8502.9|8506.1|8503.3|8505.7|8502.9|0
1643145060000|2022-01-25 21:11:00|8505.2|8502.4|8504.7|8501.9|8505.2|8502.4|8504.3|8501.5|24
1643145070000|2022-01-25 21:11:10|8505.1|8502.3|8504.2|8501.4|8505.6|8502.8|8503.8|8501|18
1643145080000|2022-01-25 21:11:20|8503.8|8501|8504.7|8501.9|8504.7|8501.9|8503.8|8501|6
1643145090000|2022-01-25 21:11:30|8503.9|8501.1|8504.7|8501.9|8504.7|8501.9|8503.8|8501|4
1643145100000|2022-01-25 21:11:40|8504.6|8501.8|8504.7|8501.9|8504.7|8501.9|8504.6|8501.8|0
1643145110000|2022-01-25 21:11:50|8504.6|8501.8|8498.6|8495.8|8504.7|8501.9|8497.9|8495.1|240
1643145120000|2022-01-25 21:12:00|8498.4|8495.6|8496.9|8494.1|8498.4|8495.6|8495.9|8493.1|55
1643145130000|2022-01-25 21:12:10|8497.3|8494.5|8495.9|8493.1|8497.8|8495|8495.9|8493.1|23
1643145140000|2022-01-25 21:12:20|8494.9|8492.1|8493.9|8491.1|8494.9|8492.1|8492.9|8490.1|19
1643145150000|2022-01-25 21:12:30|8493.2|8490.4|8493.9|8491.1|8494.9|8492.1|8492.9|8490.1|25
1643145160000|2022-01-25 21:12:40|8494.4|8491.6|8493.9|8491.1|8494.4|8491.6|8493.9|8491.1|1
1643145170000|2022-01-25 21:12:50|8494.3|8491.5|8494.3|8491.5|8494.4|8491.6|8493.9|8491.1|6
1643145180000|2022-01-25 21:13:00|8494.8|8492|8494.9|8492.1|8495.9|8493.1|8493.9|8491.1|28
1643145190000|2022-01-25 21:13:10|8495.8|8493|8495.4|8492.6|8495.9|8493.1|8495.1|8492.3|8
1643145200000|2022-01-25 21:13:20|8495.8|8493|8496.9|8494.1|8497.9|8495.1|8495.8|8493|9
1643145210000|2022-01-25 21:13:30|8497.8|8495|8497.9|8495.1|8497.9|8495.1|8497.8|8495|3
1643145220000|2022-01-25 21:13:40|8498.3|8495.5|8498.9|8496.1|8498.9|8496.1|8497.9|8495.1|9
1643145230000|2022-01-25 21:13:50|8499.3|8496.5|8497.9|8495.1|8499.9|8497.1|8497.9|8495.1|16
1643145240000|2022-01-25 21:14:00|8498.1|8495.3|8497.9|8495.1|8498.1|8495.3|8497.9|8495.1|0
1643145250000|2022-01-25 21:14:10|8497.1|8494.3|8495.9|8493.1|8497.1|8494.3|8495.9|8493.1|11
1643145260000|2022-01-25 21:14:20|8495.6|8492.8|8496.9|8494.1|8497.9|8495.1|8495.6|8492.8|45
1643145270000|2022-01-25 21:14:30|8496.6|8493.8|8494.9|8492.1|8496.9|8494.1|8494.6|8491.8|7
1643145280000|2022-01-25 21:14:40|8495.4|8492.6|8495.6|8492.8|8495.9|8493.1|8495.1|8492.3|2
1643145290000|2022-01-25 21:14:50|8495.9|8493.1|8496.8|8494|8496.8|8494|8495.9|8493.1|3
1643145300000|2022-01-25 21:15:00|8496.9|8494.1|8495.9|8493.1|8496.9|8494.1|8495.9|8493.1|4
1643145310000|2022-01-25 21:15:10|8496.3|8493.5|8496.3|8493.5|8496.3|8493.5|8495.9|8493.1|2
1643145320000|2022-01-25 21:15:20|8496.7|8493.9|8498.7|8495.9|8499.8|8497|8496.3|8493.5|152
1643145330000|2022-01-25 21:15:30|8499.7|8496.9|8499.7|8496.9|8499.7|8496.9|8499.7|8496.9|4
1643145340000|2022-01-25 21:15:40|8498.9|8496.1|8498.7|8495.9|8499.7|8496.9|8498.2|8495.4|12
1643145350000|2022-01-25 21:15:50|8498.3|8495.5|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|4
1643145360000|2022-01-25 21:16:00|8498.2|8495.4|8498.3|8495.5|8498.7|8495.9|8496.7|8493.9|16
1643145370000|2022-01-25 21:16:10|8498.7|8495.9|8497.8|8495|8498.7|8495.9|8497.8|8495|0
1643145380000|2022-01-25 21:16:20|8498.3|8495.5|8498.7|8495.9|8498.7|8495.9|8498.3|8495.5|1
1643145390000|2022-01-25 21:16:30|8498.8|8496|8498.8|8496|8499.7|8496.9|8498.8|8496|14
1643145400000|2022-01-25 21:16:40|8499.7|8496.9|8498.8|8496|8499.7|8496.9|8498.8|8496|3
1643145410000|2022-01-25 21:16:50|8498.7|8495.9|8498.7|8495.9|8498.7|8495.9|8498.7|8495.9|0
1643145420000|2022-01-25 21:17:00|8498.2|8495.4|8498.3|8495.5|8498.3|8495.5|8498.2|8495.4|2
1643145430000|2022-01-25 21:17:10|8498.2|8495.4|8499.6|8496.8|8499.6|8496.8|8498.2|8495.4|2
1643145440000|2022-01-25 21:17:20|8499.7|8496.9|8499.6|8496.8|8499.7|8496.9|8497.8|8495|78
1643145450000|2022-01-25 21:17:30|8498.6|8495.8|8498.6|8495.8|8498.6|8495.8|8498.6|8495.8|0
1643145470000|2022-01-25 21:17:50|8499.1|8496.3|8499.7|8496.9|8499.7|8496.9|8499.1|8496.3|10
1643145500000|2022-01-25 21:18:20|8498.8|8496|8499.2|8496.4|8499.3|8496.5|8498.8|8496|3
1643145510000|2022-01-25 21:18:30|8498.8|8496|8498.7|8495.9|8499.5|8496.7|8498.6|8495.8|1
1643145520000|2022-01-25 21:18:40|8497.8|8495|8497.7|8494.9|8497.8|8495|8497.7|8494.9|6
1643145530000|2022-01-25 21:18:50|8497.6|8494.8|8497.6|8494.8|8498.5|8495.7|8497.6|8494.8|55
1643145540000|2022-01-25 21:19:00|8496.6|8493.8|8496|8493.2|8496.6|8493.8|8494.6|8491.8|78
1643145550000|2022-01-25 21:19:10|8495.6|8492.8|8495.5|8492.7|8496.6|8493.8|8495.5|8492.7|12
1643145560000|2022-01-25 21:19:20|8495.4|8492.6|8496.5|8493.7|8496.5|8493.7|8495.4|8492.6|2
1643145570000|2022-01-25 21:19:30|8496.4|8493.6|8496.5|8493.7|8496.5|8493.7|8496.4|8493.6|0
1643145580000|2022-01-25 21:19:40|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|19
1643145590000|2022-01-25 21:19:50|8497|8494.2|8496.5|8493.7|8497|8494.2|8496.5|8493.7|4
1643145600000|2022-01-25 21:20:00|8496.8|8494|8497.5|8494.7|8497.5|8494.7|8496.5|8493.7|1
1643145610000|2022-01-25 21:20:10|8497.7|8494.9|8498.8|8496|8499.3|8496.5|8497.7|8494.9|142
1643145620000|2022-01-25 21:20:20|8498.3|8495.5|8498.3|8495.5|8498.3|8495.5|8498.3|8495.5|5
1643145630000|2022-01-25 21:20:30|8498|8495.2|8498.2|8495.4|8498.2|8495.4|8497.8|8495|2
1643145640000|2022-01-25 21:20:40|8497.8|8495|8497.2|8494.4|8497.8|8495|8497.2|8494.4|1
1643145650000|2022-01-25 21:20:50|8497.1|8494.3|8497.2|8494.4|8497.2|8494.4|8497.1|8494.3|2
1643145660000|2022-01-25 21:21:00|8496.8|8494|8496.7|8493.9|8497.2|8494.4|8496.3|8493.5|7
1643145670000|2022-01-25 21:21:10|8496.3|8493.5|8496.2|8493.4|8497.2|8494.4|8496.1|8493.3|6
1643145690000|2022-01-25 21:21:30|8497.1|8494.3|8496.6|8493.8|8497.2|8494.4|8496.6|8493.8|12
1643145710000|2022-01-25 21:21:50|||||||||3
1643145720000|2022-01-25 21:22:00|8496.2|8493.4|8497.6|8494.8|8497.6|8494.8|8496.1|8493.3|3
1643145730000|2022-01-25 21:22:10|8497.7|8494.9|8498.1|8495.3|8498.1|8495.3|8497.7|8494.9|1
1643145740000|2022-01-25 21:22:20|8498.2|8495.4|8498.6|8495.8|8499.2|8496.4|8498.2|8495.4|11
1643145750000|2022-01-25 21:22:30|8499.1|8496.3|8497.6|8494.8|8499.1|8496.3|8497.6|8494.8|4
1643145760000|2022-01-25 21:22:40|8497.7|8494.9|8498.6|8495.8|8498.6|8495.8|8497.7|8494.9|3
1643145770000|2022-01-25 21:22:50|8498.2|8495.4|8498.6|8495.8|8499.1|8496.3|8498.1|8495.3|3
1643145780000|2022-01-25 21:23:00|8498.2|8495.4|8498.1|8495.3|8498.2|8495.4|8498.1|8495.3|6
1643145810000|2022-01-25 21:23:30|8497.7|8494.9|8497.1|8494.3|8497.7|8494.9|8497.1|8494.3|3
1643145830000|2022-01-25 21:23:50|8496.6|8493.8|8496.6|8493.8|8497.1|8494.3|8496.6|8493.8|5
1643145840000|2022-01-25 21:24:00|8496.2|8493.4|8496.6|8493.8|8497.1|8494.3|8496.1|8493.3|2
1643145850000|2022-01-25 21:24:10|8496.1|8493.3|8497|8494.2|8497|8494.2|8496.1|8493.3|126
1643145860000|2022-01-25 21:24:20|8496.6|8493.8|8496.6|8493.8|8496.6|8493.8|8496.6|8493.8|7
1643145870000|2022-01-25 21:24:30|8497|8494.2|8496|8493.2|8497|8494.2|8496|8493.2|30
1643145880000|2022-01-25 21:24:40|8495.9|8493.1|8496|8493.2|8496|8493.2|8495.9|8493.1|0
1643145890000|2022-01-25 21:24:50|||||||||3
1643145900000|2022-01-25 21:25:00|8496.4|8493.6|8496.4|8493.6|8496.9|8494.1|8496|8493.2|52
1643145910000|2022-01-25 21:25:10|||||||||1
1643145920000|2022-01-25 21:25:20|8497.4|8494.6|8497|8494.2|8497.4|8494.6|8497|8494.2|22
1643145940000|2022-01-25 21:25:40|8497.8|8495|8498|8495.2|8498|8495.2|8497.8|8495|4
1643145950000|2022-01-25 21:25:50|8498.4|8495.6|8497|8494.2|8498.4|8495.6|8497|8494.2|25
1643145960000|2022-01-25 21:26:00|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|8497|8494.2|24
1643145970000|2022-01-25 21:26:10|8497.1|8494.3|8496.6|8493.8|8497.1|8494.3|8496.1|8493.3|138
1643145980000|2022-01-25 21:26:20|8497|8494.2|8496.6|8493.8|8497.1|8494.3|8496.6|8493.8|4
1643145990000|2022-01-25 21:26:30|8496.2|8493.4|8496.6|8493.8|8496.6|8493.8|8496.1|8493.3|2
1643146000000|2022-01-25 21:26:40|8496.7|8493.9|8496.1|8493.3|8496.7|8493.9|8496.1|8493.3|0
1643146010000|2022-01-25 21:26:50|8496.5|8493.7|8496.1|8493.3|8496.6|8493.8|8496.1|8493.3|0
1643146020000|2022-01-25 21:27:00|8496.6|8493.8|8495.7|8492.9|8496.6|8493.8|8495.6|8492.8|26
1643146030000|2022-01-25 21:27:10|8496.1|8493.3|8495.6|8492.8|8496.1|8493.3|8495.6|8492.8|6
1643146040000|2022-01-25 21:27:20|8494.8|8492|8493.8|8491|8494.8|8492|8493.3|8490.5|56
1643146050000|2022-01-25 21:27:30|8493.4|8490.6|8494.3|8491.5|8494.3|8491.5|8493.4|8490.6|3
1643146060000|2022-01-25 21:27:40|8494.2|8491.4|8493.4|8490.6|8494.2|8491.4|8493.4|8490.6|10
1643146070000|2022-01-25 21:27:50|||||||||3
1643146080000|2022-01-25 21:28:00|8493.6|8490.8|8492.1|8489.3|8493.6|8490.8|8492.1|8489.3|79
1643146090000|2022-01-25 21:28:10|8491.7|8488.9|8491.1|8488.3|8491.7|8488.9|8491.1|8487.4|11
1643146100000|2022-01-25 21:28:20|8491.4|8488.6|8491.1|8488.3|8491.4|8488.6|8491.1|8488.3|20
1643146110000|2022-01-25 21:28:30|8491.2|8487.2|8491.2|8487.2|8491.2|8487.2|8491.2|8487.2|7
1643146120000|2022-01-25 21:28:40|8491|8487|8490.4|8487.6|8491|8488|8489.9|8486.9|14
1643146130000|2022-01-25 21:28:50|8490.8|8488|8490.9|8488.1|8491.2|8488.4|8490.4|8487.6|11
1643146140000|2022-01-25 21:29:00|8490.8|8488|8491.9|8487.9|8492.4|8489|8489.9|8486.9|10
1643146150000|2022-01-25 21:29:10|8491.2|8487.2|8490.9|8486.9|8491.2|8487.2|8490.9|8486.9|2
1643146160000|2022-01-25 21:29:20|||||||||1
1643146170000|2022-01-25 21:29:30|8490.8|8488|8490.8|8488|8490.8|8488|8490.8|8488|0
1643146180000|2022-01-25 21:29:40|||||||||1
1643146190000|2022-01-25 21:29:50|8490.9|8488.1|8489.9|8487.1|8493.9|8488.1|8488.8|8482.5|39
1643146200000|2022-01-25 21:30:00|8491|8487|8486.1|8483.3|8494.4|8487|8483.1|8480.3|164
1643146210000|2022-01-25 21:30:10|8484.5|8481.7|8483.1|8480.3|8488.3|8482.3|8482.9|8475.7|73
1643146220000|2022-01-25 21:30:20|8484.2|8480.2|8483.3|8479.3|8485.8|8481.1|8483.1|8475.8|42
1643146230000|2022-01-25 21:30:30|8485.9|8475.9|8482.7|8479.9|8485.9|8480.1|8480.3|8475.5|51
1643146240000|2022-01-25 21:30:40|8483.2|8480.4|8482.7|8479.9|8483.7|8480.9|8482.3|8479.5|21
1643146250000|2022-01-25 21:30:50|8483.2|8480.4|8483.7|8480.9|8484.4|8481.6|8483.2|8480.4|22
1643146260000|2022-01-25 21:31:00|8483.8|8481|8482.9|8480.1|8484.9|8482.1|8482.9|8480.1|40
1643146270000|2022-01-25 21:31:10|8482.5|8479.7|8482.5|8479.7|8482.5|8479.7|8482.5|8479.7|1
1643146280000|2022-01-25 21:31:20|8482.4|8479.6|8481.2|8478.4|8483.4|8480.6|8481.2|8478.4|32
1643146290000|2022-01-25 21:31:30|8481|8478.2|8483.9|8481.1|8484.3|8481.5|8481|8478.2|15
1643146300000|2022-01-25 21:31:40|8484.3|8481.5|8483.4|8480.6|8484.3|8481.5|8483.4|8480.6|5
1643146310000|2022-01-25 21:31:50|8483.5|8480.7|8486.4|8483.6|8486.4|8483.6|8483.5|8480.7|29
1643146320000|2022-01-25 21:32:00|8486.8|8484|8486.5|8483.7|8488.2|8485.4|8486.5|8483.7|21
1643146330000|2022-01-25 21:32:10|8486.2|8483.4|8483.4|8480.6|8486.2|8483.4|8483.4|8480.6|20
1643146340000|2022-01-25 21:32:20|8483.8|8481|8483.9|8481.1|8484.3|8481.5|8483.8|8481|4
1643146350000|2022-01-25 21:32:30|8483.5|8480.7|8483.8|8481|8483.8|8481|8483|8480.2|10
1643146360000|2022-01-25 21:32:40|8482.7|8479.9|8480.8|8478|8482.7|8479.9|8480.7|8477.9|8
1643146370000|2022-01-25 21:32:50|8480.7|8477.9|8480.9|8478.1|8481.3|8478.5|8479.9|8477.1|11
1643146380000|2022-01-25 21:33:00|8481.4|8478.6|8481.5|8478.7|8481.5|8478.7|8481.4|8478.6|4
1643146390000|2022-01-25 21:33:10|8481|8478.2|8480.7|8477.9|8481|8478.2|8480.7|8477.9|13
1643146400000|2022-01-25 21:33:20|8481|8478.2|8480.5|8477.7|8481|8478.2|8480.3|8477.5|13
1643146410000|2022-01-25 21:33:30|8480|8477.2|8481.5|8478.7|8481.5|8478.7|8479.7|8476.9|9
1643146420000|2022-01-25 21:33:40|8482.3|8479.5|8482.5|8479.7|8482.5|8479.7|8482.3|8479.5|5
1643146430000|2022-01-25 21:33:50|8481.8|8479|8480.7|8477.9|8481.8|8479|8480.7|8477.9|23
1643146440000|2022-01-25 21:34:00|8481|8478.2|8480.7|8477.9|8481.2|8478.4|8480.7|8477.9|0
1643146450000|2022-01-25 21:34:10|8480.5|8477.7|8480.7|8477.9|8480.7|8477.9|8480.2|8477.4|8
1643146460000|2022-01-25 21:34:20|8481|8478.2|8480.7|8477.9|8481|8478.2|8480.7|8477.9|6
1643146470000|2022-01-25 21:34:30|8480.3|8477.5|8480|8477.2|8480.7|8477.9|8479.2|8476.4|26
1643146480000|2022-01-25 21:34:40|8479.7|8476.9|8481.3|8478.5|8481.7|8478.9|8479.2|8476.4|36
1643146490000|2022-01-25 21:34:50|8481.8|8479|8482.7|8479.9|8483.5|8480.7|8481.7|8478.9|36
1643146500000|2022-01-25 21:35:00|8483|8480.2|8483|8480.2|8483.5|8480.7|8482.7|8479.9|23
1643146510000|2022-01-25 21:35:10|||||||||4
1643146520000|2022-01-25 21:35:20|8483.4|8480.6|8482.7|8479.9|8483.9|8481.1|8482.3|8479.5|38
1643146530000|2022-01-25 21:35:30|8483|8480.2|8483|8480.2|8483|8480.2|8483|8480.2|6
1643146540000|2022-01-25 21:35:40|8482.7|8479.9|8483.7|8480.9|8483.7|8480.9|8482.7|8479.9|8
1643146550000|2022-01-25 21:35:50|8485|8482.2|8485|8482.2|8485|8482.2|8485|8482.2|10
1643146560000|2022-01-25 21:36:00|8485.4|8482.6|8487|8484.2|8487.6|8484.8|8485.4|8482.6|21
1643146570000|2022-01-25 21:36:10|8487.1|8484.3|8488.5|8485.7|8488.5|8485.7|8487|8484.2|27
1643146580000|2022-01-25 21:36:20|8488.6|8485.8|8488.6|8485.8|8489.5|8486.7|8488.6|8485.8|9
1643146590000|2022-01-25 21:36:30|8489.5|8486.7|8488|8485.2|8490.4|8487.6|8488|8485.2|18
1643146600000|2022-01-25 21:36:40|8488.6|8485.8|8488.6|8485.8|8488.6|8485.8|8488|8485.2|2
1643146610000|2022-01-25 21:36:50|8489|8486.2|8490.3|8487.5|8490.4|8487.6|8489|8486.2|15
1643146620000|2022-01-25 21:37:00|8490.1|8487.3|8490.6|8487.8|8490.6|8487.8|8489.6|8486.8|2
1643146630000|2022-01-25 21:37:10|8490.5|8487.7|8489.3|8486.5|8490.5|8487.7|8488.8|8486|5
1643146640000|2022-01-25 21:37:20|8489.6|8486.8|8489.6|8486.8|8489.6|8486.8|8489.6|8486.8|0
1643146650000|2022-01-25 21:37:30|8489.3|8486.5|8490.3|8487.5|8490.6|8487.8|8489.3|8486.5|2
1643146660000|2022-01-25 21:37:40|8489.9|8487.1|8489.6|8486.8|8490.6|8487.8|8489.6|8486.8|2
1643146670000|2022-01-25 21:37:50|8490.1|8487.3|8490.1|8487.3|8490.1|8487.3|8490.1|8487.3|1
1643146690000|2022-01-25 21:38:10|8490.5|8487.7|8492.1|8489.3|8492.1|8489.3|8490.5|8487.7|40
1643146700000|2022-01-25 21:38:20|8492.6|8489.8|8491.6|8488.8|8492.6|8489.8|8491.6|8488.8|7
1643146710000|2022-01-25 21:38:30|8492.6|8489.8|8493.5|8490.7|8493.5|8490.7|8492.6|8489.8|27
1643146720000|2022-01-25 21:38:40|8493.9|8491.1|8493.5|8490.7|8494|8491.2|8492.6|8489.8|8
1643146730000|2022-01-25 21:38:50|8494.6|8491.8|8494|8491.2|8494.6|8491.8|8494|8491.2|21
1643146740000|2022-01-25 21:39:00|8494.1|8491.3|8493.6|8490.8|8494.6|8491.8|8492.9|8490.1|25
1643146750000|2022-01-25 21:39:10|||||||||2
1643146770000|2022-01-25 21:39:30|||||||||4
1643146780000|2022-01-25 21:39:40|8494.1|8491.3|8494.9|8492.1|8494.9|8492.1|8494|8491.2|169
1643146790000|2022-01-25 21:39:50|8494.5|8491.7|8494.9|8492.1|8495|8492.2|8494.4|8491.6|0
1643146800000|2022-01-25 21:40:00|8494.4|8491.6|8495|8492.2|8495.4|8492.6|8494.4|8491.6|2
1643146810000|2022-01-25 21:40:10|8493.9|8491.1|8493.5|8490.7|8493.9|8491.1|8492.6|8489.8|49
1643146820000|2022-01-25 21:40:20|||||||||1
1643146830000|2022-01-25 21:40:30|8493.9|8491.1|8493.6|8490.8|8494.4|8491.6|8493.6|8490.8|12
1643146840000|2022-01-25 21:40:40|8493.5|8490.7|8492.6|8489.8|8493.5|8490.7|8492.6|8489.8|3
1643146850000|2022-01-25 21:40:50|8492.5|8489.7|8492.6|8489.8|8492.6|8489.8|8492.5|8489.7|4
1643146860000|2022-01-25 21:41:00|8492.1|8489.3|8492.1|8489.3|8492.1|8489.3|8492.1|8489.3|1
1643146870000|2022-01-25 21:41:10|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|8491.3|8488.5|13
1643146880000|2022-01-25 21:41:20|8492.4|8489.6|8492.6|8489.8|8492.6|8489.8|8492.4|8489.6|3
1643146900000|2022-01-25 21:41:40|8492.2|8489.4|8492.6|8489.8|8492.6|8489.8|8492.2|8489.4|10
1643146910000|2022-01-25 21:41:50|8493|8490.2|8493.6|8490.8|8493.6|8490.8|8493|8490.2|8
1643146930000|2022-01-25 21:42:10|8494|8491.2|8494.6|8491.8|8494.6|8491.8|8493.9|8491.1|17
1643146940000|2022-01-25 21:42:20|8493.7|8490.9|8493.6|8490.8|8493.7|8490.9|8493.6|8490.8|14
1643146950000|2022-01-25 21:42:30|8493.2|8490.4|8494.6|8491.8|8494.6|8491.8|8493.2|8490.4|12
1643146970000|2022-01-25 21:42:50|8494.2|8491.4|8494.2|8491.4|8494.2|8491.4|8494.2|8491.4|3
1643146990000|2022-01-25 21:43:10|8494.6|8491.8|8494.6|8491.8|8494.6|8491.8|8494.2|8491.4|7
1643147000000|2022-01-25 21:43:20|8494.2|8491.4|8493.7|8490.9|8494.2|8491.4|8493.6|8490.8|4
1643147010000|2022-01-25 21:43:30|8493.6|8490.8|8493.6|8490.8|8493.7|8490.9|8493.6|8490.8|3
1643147020000|2022-01-25 21:43:40|||||||||2
1643147030000|2022-01-25 21:43:50|||||||||14
1643147040000|2022-01-25 21:44:00|||||||||4
1643147050000|2022-01-25 21:44:10|||||||||1
1643147060000|2022-01-25 21:44:20|||||||||1
1643147070000|2022-01-25 21:44:30|8493.2|8490.4|8492.6|8489.8|8493.2|8490.4|8492.6|8489.8|7
1643147080000|2022-01-25 21:44:40|||||||||7
1643147090000|2022-01-25 21:44:50|8491.9|8489.1|8491.9|8489.1|8491.9|8489.1|8491.9|8489.1|7
1643147100000|2022-01-25 21:45:00|8491.6|8488.8|8492.6|8489.8|8492.6|8489.8|8491.2|8488.4|32
1643147110000|2022-01-25 21:45:10|8491.6|8488.8|8491.9|8489.1|8492.2|8489.4|8491.2|8488.4|29
1643147120000|2022-01-25 21:45:20|8491.7|8488.9|8490.9|8488.1|8491.7|8488.9|8490.9|8488.1|19
1643147130000|2022-01-25 21:45:30|8491.4|8488.6|8490.9|8488.1|8491.7|8488.9|8490.9|8488.1|7
1643147150000|2022-01-25 21:45:50|||||||||12
1643147160000|2022-01-25 21:46:00|8491.9|8489.1|8491|8488.2|8491.9|8489.1|8491|8488.2|15
1643147170000|2022-01-25 21:46:10|8490.7|8487.9|8488.9|8486.1|8490.7|8487.9|8488.9|8486.1|7
1643147180000|2022-01-25 21:46:20|8489.4|8486.6|8488.4|8485.6|8489.4|8486.6|8488.4|8485.6|7
1643147190000|2022-01-25 21:46:30|8488|8485.2|8487.7|8484.9|8488.2|8485.4|8487.6|8484.8|3
1643147200000|2022-01-25 21:46:40|8487|8484.2|8487.4|8484.6|8487.4|8484.6|8486.9|8484.1|7
1643147210000|2022-01-25 21:46:50|8487.2|8484.4|8487.2|8484.4|8487.2|8484.4|8486.9|8484.1|0
1643147220000|2022-01-25 21:47:00|8487.3|8484.5|8487.2|8484.4|8487.3|8484.5|8487.2|8484.4|1
1643147230000|2022-01-25 21:47:10|8487.6|8484.8|8486.8|8484|8487.6|8484.8|8486.8|8484|7
1643147240000|2022-01-25 21:47:20|8487.2|8484.4|8486.8|8484|8487.2|8484.4|8486.8|8484|5
1643147250000|2022-01-25 21:47:30|8487.6|8484.8|8487.7|8484.9|8487.7|8484.9|8487.6|8484.8|7
1643147260000|2022-01-25 21:47:40|8487.6|8484.8|8485.7|8482.9|8487.6|8484.8|8485.6|8482.8|21
1643147270000|2022-01-25 21:47:50|8485.5|8482.7|8485.6|8482.8|8485.6|8482.8|8485|8482.2|1
1643147280000|2022-01-25 21:48:00|8486|8483.2|8486.1|8483.3|8486.1|8483.3|8486|8483.2|15
1643147290000|2022-01-25 21:48:10|8485.3|8482.5|8485.7|8482.9|8485.7|8482.9|8485.3|8482.5|8
1643147300000|2022-01-25 21:48:20|8485.3|8482.5|8485.3|8482.5|8485.3|8482.5|8485.3|8482.5|11
1643147310000|2022-01-25 21:48:30|8485.2|8482.4|8485.2|8482.4|8485.2|8482.4|8485.2|8482.4|10
1643147320000|2022-01-25 21:48:40|8483.7|8480.9|8484.2|8481.4|8484.2|8481.4|8483.7|8480.9|18
1643147330000|2022-01-25 21:48:50|8484.6|8481.8|8483.8|8481|8484.6|8481.8|8483.8|8481|14
1643147340000|2022-01-25 21:49:00|8484.2|8481.4|8486.3|8483.5|8486.5|8483.7|8483.8|8481|20
1643147350000|2022-01-25 21:49:10|8486.7|8483.9|8488.8|8486|8488.8|8486|8485.8|8483|39
1643147360000|2022-01-25 21:49:20|8488.5|8485.7|8485.8|8483|8488.5|8485.7|8485.8|8483|18
1643147370000|2022-01-25 21:49:30|8486|8483.2|8486.8|8484|8487.2|8484.4|8485.8|8483|8
1643147380000|2022-01-25 21:49:40|8488.3|8485.5|8486.8|8484|8488.3|8485.5|8486.8|8484|57
1643147390000|2022-01-25 21:49:50|8486.3|8483.5|8486.5|8483.7|8486.8|8484|8486.3|8483.5|16
1643147400000|2022-01-25 21:50:00|8486.8|8484|8485.8|8483|8487.2|8484.4|8485.8|8483|36
1643147410000|2022-01-25 21:50:10|8486.3|8483.5|8485.3|8482.5|8486.7|8483.9|8485.3|8482.5|16
1643147420000|2022-01-25 21:50:20|8485|8482.2|8484.2|8481.4|8485|8482.2|8484.2|8481.4|4
1643147430000|2022-01-25 21:50:30|8484.3|8481.5|8484.3|8481.5|8484.3|8481.5|8484.3|8481.5|10
1643147440000|2022-01-25 21:50:40|8484|8481.2|8483.8|8481|8484|8481.2|8483.8|8481|4
1643147450000|2022-01-25 21:50:50|8483.5|8480.7|8483.8|8481|8483.8|8481|8483.5|8480.7|7
1643147460000|2022-01-25 21:51:00|8484.8|8482|8484.8|8482|8484.8|8482|8484.8|8482|11
1643147470000|2022-01-25 21:51:10|||||||||1
1643147490000|2022-01-25 21:51:30|||||||||1
1643147500000|2022-01-25 21:51:40|||||||||2
1643147510000|2022-01-25 21:51:50|||||||||8
1643147520000|2022-01-25 21:52:00|8485.2|8482.4|8486.5|8483.7|8486.8|8484|8485.2|8482.4|17
1643147530000|2022-01-25 21:52:10|8486.8|8484|8485.8|8483|8486.8|8484|8485.7|8482.9|6
1643147540000|2022-01-25 21:52:20|8485.7|8482.9|8484.8|8482|8485.7|8482.9|8484.8|8482|1
1643147550000|2022-01-25 21:52:30|8484.1|8481.3|8483.8|8481|8484.1|8481.3|8483.8|8481|3
1643147560000|2022-01-25 21:52:40|8483.4|8480.6|8483.8|8481|8483.8|8481|8483.4|8480.6|7
1643147570000|2022-01-25 21:52:50|8483.4|8480.6|8483.4|8480.6|8483.4|8480.6|8482.9|8480.1|5
1643147590000|2022-01-25 21:53:10|8483.8|8481|8483.8|8481|8483.8|8481|8483.4|8480.6|5
1643147600000|2022-01-25 21:53:20|8483.4|8480.6|8482.3|8479.5|8483.4|8480.6|8481.9|8479.1|73
1643147610000|2022-01-25 21:53:30|8481.8|8479|8484.8|8482|8484.8|8482|8481.8|8479|23
1643147620000|2022-01-25 21:53:40|8484.1|8481.3|8483.8|8481|8484.1|8481.3|8483.8|8481|5
1643147630000|2022-01-25 21:53:50|8483.4|8480.6|8483.4|8480.6|8483.4|8480.6|8483.4|8480.6|4
1643147640000|2022-01-25 21:54:00|8482.9|8480.1|8482.9|8480.1|8483.4|8480.6|8482.9|8480.1|7
1643147660000|2022-01-25 21:54:20|||||||||4
1643147670000|2022-01-25 21:54:30|8482.7|8479.9|8482.1|8479.3|8482.7|8479.9|8481.9|8479.1|15
1643147680000|2022-01-25 21:54:40|8481.6|8478.8|8481.1|8478.3|8481.6|8478.8|8481.1|8478.3|12
1643147690000|2022-01-25 21:54:50|||||||||1
1643147700000|2022-01-25 21:55:00|8482.1|8479.3|8482.7|8479.9|8483.4|8480.6|8482.1|8479.3|15
1643147710000|2022-01-25 21:55:10|8482.3|8479.5|8482.1|8479.3|8482.9|8480.1|8481.7|8478.9|22
1643147720000|2022-01-25 21:55:20|8482.2|8479.4|8481.6|8478.8|8482.2|8479.4|8481.6|8478.8|102
1643147730000|2022-01-25 21:55:30|8482.1|8479.3|8481.1|8478.3|8482.1|8479.3|8481.1|8478.3|3
1643147740000|2022-01-25 21:55:40|8480.2|8477.4|8479.7|8476.9|8480.3|8477.5|8479.3|8476.5|23
1643147750000|2022-01-25 21:55:50|||||||||11
1643147760000|2022-01-25 21:56:00|8480.1|8477.3|8479.9|8477.1|8480.2|8477.4|8479.7|8476.9|11
1643147770000|2022-01-25 21:56:10|8479.3|8476.5|8479.3|8476.5|8479.3|8476.5|8479.3|8476.5|2
1643147790000|2022-01-25 21:56:30|8479.7|8476.9|8479.8|8477|8479.8|8477|8479.7|8476.9|12
1643147800000|2022-01-25 21:56:40|8479.4|8476.6|8479.3|8476.5|8479.4|8476.6|8479.3|8476.5|1
1643147810000|2022-01-25 21:56:50|||||||||3
1643147830000|2022-01-25 21:57:10|||||||||6
1643147840000|2022-01-25 21:57:20|8478.5|8475.7|8478.3|8475.5|8478.5|8475.7|8478.3|8475.5|23
1643147850000|2022-01-25 21:57:30|||||||||5
1643147860000|2022-01-25 21:57:40|8479.8|8477|8479.8|8477|8479.8|8477|8479.8|8477|7
1643147870000|2022-01-25 21:57:50|8480.6|8477.8|8481.7|8478.9|8481.7|8478.9|8480.6|8477.8|12
1643147880000|2022-01-25 21:58:00|8481.8|8479|8482.8|8480|8483|8480|8481.8|8478.8|7
1643147890000|2022-01-25 21:58:10|8483.8|8479.8|8483.9|8479.9|8483.9|8479.9|8483.8|8479.8|8
1643147900000|2022-01-25 21:58:20|8483.7|8480.9|8483.7|8480.9|8483.8|8481|8483.7|8480.9|0
1643147910000|2022-01-25 21:58:30|8483.8|8481|8481.9|8479.1|8483.8|8481|8481.9|8479.1|12
1643147920000|2022-01-25 21:58:40|8481.8|8479|8488|8485.2|8495.1|8487.1|8481.8|8479|93
1643147930000|2022-01-25 21:58:50|8487|8484.2|8488|8485.2|8488.5|8485.7|8487|8484.2|13
1643147940000|2022-01-25 21:59:00|8488.5|8485.7|8488.5|8485.7|8488.5|8485.7|8488.5|8485.7|1
1643147950000|2022-01-25 21:59:10|8488|8485.2|8488|8485.2|8488|8485.2|8488|8485.2|3
1643147960000|2022-01-25 21:59:20|||||||||5
1643147970000|2022-01-25 21:59:30|8493.6|8483.6|8490.6|8486.6|8494.6|8487.7|8490.5|8483.6|19
1643147980000|2022-01-25 21:59:40|8489.7|8486.9|8489.5|8486.7|8489.7|8486.9|8489.5|8485.6|3
1643147990000|2022-01-25 21:59:50|8491.5|8488.7|8492|8489.2|8492|8489.2|8491.5|8488.7|7
1643151600000|2022-01-25 23:00:00|8499.3|8496.5|8499.7|8496.9|8499.7|8496.9|8499.3|8496.5|9
1643151610000|2022-01-25 23:00:10|8498.9|8496.1|8504.4|8501.6|8505.3|8502.5|8498.9|8496.1|101
1643151620000|2022-01-25 23:00:20|8503.9|8501.1|8505.5|8502.7|8505.5|8502.7|8503.8|8501|11
1643151630000|2022-01-25 23:00:30|8505.7|8502.9|8504.8|8502|8506.6|8503.8|8504.8|8502|18
1643151640000|2022-01-25 23:00:40|8505.3|8502.5|8504.9|8502.1|8505.3|8502.5|8503.8|8501|10
1643151650000|2022-01-25 23:00:50|8504.8|8502|8504.4|8501.6|8505.4|8502.6|8503.8|8501|12
1643151660000|2022-01-25 23:01:00|8503.9|8501.1|8503.6|8500.8|8504.8|8502|8502.8|8500|13
1643151670000|2022-01-25 23:01:10|8503.3|8500.5|8504.5|8501.7|8505|8502.2|8503.3|8500.5|6
1643151680000|2022-01-25 23:01:20|8504.1|8501.3|8505.5|8502.7|8505.9|8503.1|8503.6|8500.8|8
1643151690000|2022-01-25 23:01:30|8504.4|8501.6|8504.5|8501.7|8505.5|8502.7|8503.5|8500.7|20
1643151700000|2022-01-25 23:01:40|8504.9|8502.1|8505|8502.2|8505.5|8502.7|8504.5|8501.7|9
1643151710000|2022-01-25 23:01:50|8504.6|8501.8|8503.6|8500.8|8505|8502.2|8503.6|8500.8|4
1643151720000|2022-01-25 23:02:00|8502.9|8500.1|8502.5|8499.7|8503|8500.2|8502.5|8499.7|1
1643151730000|2022-01-25 23:02:10|8502.1|8499.3|8502.1|8499.3|8502.1|8499.3|8502.1|8499.3|2
1643151740000|2022-01-25 23:02:20|8502.5|8499.7|8502.1|8499.3|8503|8500.2|8501.6|8498.8|12
1643151750000|2022-01-25 23:02:30|8502.5|8499.7|8502.9|8500.1|8503|8500.2|8501.6|8498.8|55
1643151760000|2022-01-25 23:02:40|8503.3|8500.5|8502.9|8500.1|8503.3|8500.5|8502.4|8499.6|2
1643151770000|2022-01-25 23:02:50|8502.4|8499.6|8501|8498.2|8502.9|8500.1|8501|8498.2|3
1643151780000|2022-01-25 23:03:00|8501.4|8498.6|8497.4|8494.6|8501.4|8498.6|8497.4|8494.6|21
1643151790000|2022-01-25 23:03:10|8497.1|8494.3|8493.5|8490.7|8497.1|8494.3|8493.5|8490.7|70
1643151800000|2022-01-25 23:03:20|8493.9|8491.1|8493.6|8490.8|8494.1|8491.3|8493.5|8490.7|1
1643151810000|2022-01-25 23:03:30|8492.6|8489.8|8492.6|8489.8|8493.5|8490.7|8492.6|8489.8|2
1643151820000|2022-01-25 23:03:40|8493|8490.2|8492.4|8489.6|8493|8490.2|8490.9|8488.1|55
1643151830000|2022-01-25 23:03:50|8491.9|8489.1|8492.4|8489.6|8493.9|8491.1|8491.9|8489.1|11
1643151840000|2022-01-25 23:04:00|8492|8489.2|8488.3|8485.5|8492|8489.2|8487.3|8481.3|39
1643151850000|2022-01-25 23:04:10|8488.5|8485.7|8489|8486.2|8489.8|8487|8488|8485.2|7
1643151860000|2022-01-25 23:04:20|8489.4|8486.6|8491|8488.2|8491|8488.2|8489.4|8486.6|5
1643151870000|2022-01-25 23:04:30|8492.1|8489.3|8491.5|8488.7|8492.4|8489.6|8490|8487.2|17
1643151880000|2022-01-25 23:04:40|8491.4|8488.6|8490|8487.2|8491.4|8488.6|8490|8487.2|2
1643151890000|2022-01-25 23:04:50|8490.5|8487.7|8491.5|8488.7|8491.5|8488.7|8490|8487.2|3
1643151900000|2022-01-25 23:05:00|8491.4|8488.6|8490|8487.2|8491.5|8488.7|8490|8487.2|5
1643151910000|2022-01-25 23:05:10|8489.6|8486.8|8489.5|8486.7|8490|8487.2|8488.5|8485.7|6
1643151920000|2022-01-25 23:05:20|8489.1|8486.3|8490.5|8487.7|8491|8488.2|8489.1|8486.3|6
1643151930000|2022-01-25 23:05:30|8490.1|8487.3|8491|8488.2|8491|8488.2|8490|8487.2|1
1643151940000|2022-01-25 23:05:40|8490.8|8488|8491.5|8488.7|8493|8490.2|8490|8487.2|16
1643151950000|2022-01-25 23:05:50|8492.3|8489.5|8494|8491.2|8494|8491.2|8491.6|8488.8|8
1643151960000|2022-01-25 23:06:00|8493.5|8490.7|8491.5|8488.7|8493.9|8491.1|8489.5|8486.7|13
1643151970000|2022-01-25 23:06:10|8492.3|8489.5|8492.5|8489.7|8493|8490.2|8491.6|8488.8|4
1643151980000|2022-01-25 23:06:20|8493|8490.2|8494|8491.2|8494|8491.2|8493|8490.2|5
1643151990000|2022-01-25 23:06:30|8493.9|8491.1|8492.1|8489.3|8493.9|8491.1|8491.1|8488.3|8
1643152000000|2022-01-25 23:06:40|8491.6|8488.8|8492.1|8489.3|8493|8490.2|8491.6|8488.8|3
1643152010000|2022-01-25 23:06:50|8492.2|8489.4|8492.1|8489.3|8492.6|8489.8|8492.1|8489.3|3
1643152020000|2022-01-25 23:07:00|8492.2|8489.4|8492.9|8490.1|8492.9|8490.1|8492.1|8489.3|4
1643152030000|2022-01-25 23:07:10|8493.1|8490.3|8493.1|8490.3|8493.1|8490.3|8491.2|8488.4|7
1643152040000|2022-01-25 23:07:20|8491.9|8489.1|8493|8490.2|8493|8490.2|8491.1|8488.3|1
1643152050000|2022-01-25 23:07:30|8493.1|8490.3|8492.1|8489.3|8493.1|8490.3|8491.1|8488.3|0
1643152060000|2022-01-25 23:07:40|8491.1|8488.3|8493.1|8490.3|8493.1|8490.3|8491.1|8488.3|5
1643152070000|2022-01-25 23:07:50|8492.1|8489.3|8493.1|8490.3|8493.1|8490.3|8492.1|8489.3|2
1643152080000|2022-01-25 23:08:00|8493.5|8490.7|8493.5|8490.7|8493.5|8490.7|8493.1|8490.3|1
1643152090000|2022-01-25 23:08:10|8493.1|8490.3|8491.6|8488.8|8494.1|8491.3|8491.6|8488.8|10
1643152100000|2022-01-25 23:08:20|8491.2|8488.4|8491.6|8488.8|8491.6|8488.8|8491.1|8488.3|3
1643152110000|2022-01-25 23:08:30|8492.1|8489.3|8492.1|8489.3|8493.1|8490.3|8491.1|8488.3|4
1643152120000|2022-01-25 23:08:40|8492.5|8489.7|8493.6|8490.8|8494.9|8492.1|8492.1|8489.3|3
1643152130000|2022-01-25 23:08:50|8493.2|8490.4|8493.1|8490.3|8493.6|8490.8|8492.7|8489.9|4
1643152140000|2022-01-25 23:09:00|8493.6|8490.8|8493.6|8490.8|8494.1|8491.3|8493.1|8490.3|1
1643152150000|2022-01-25 23:09:10|8493.2|8490.4|8493.6|8490.8|8493.6|8490.8|8493.1|8490.3|1
1643152160000|2022-01-25 23:09:20|8494.1|8491.3|8495|8492.2|8495|8492.2|8493.1|8490.3|5
1643152170000|2022-01-25 23:09:30|8496|8493.2|8496.1|8493.3|8496.1|8493.3|8496|8493.2|1
1643152180000|2022-01-25 23:09:40|8495.3|8492.5|8495.5|8492.7|8495.5|8492.7|8495|8492.2|0
1643152190000|2022-01-25 23:09:50|8495.1|8492.3|8494|8491.2|8495.5|8492.7|8494|8491.2|0
1643152200000|2022-01-25 23:10:00|8494.5|8491.7|8494|8491.2|8495|8492.2|8493.5|8490.7|5
1643152210000|2022-01-25 23:10:10|||||||||1
1643152220000|2022-01-25 23:10:20|8493.6|8490.8|8494|8491.2|8494|8491.2|8493.1|8490.3|1
1643152230000|2022-01-25 23:10:30|8493.6|8490.8|8494|8491.2|8494|8491.2|8493.1|8490.3|3
1643152240000|2022-01-25 23:10:40|8493.6|8490.8|8494.1|8491.3|8495|8492.2|8493.6|8490.8|3
1643152250000|2022-01-25 23:10:50|8495.2|8492.4|8495.1|8492.3|8496|8493.2|8495.1|8492.3|4
1643152260000|2022-01-25 23:11:00|8494.7|8491.9|8494.5|8491.7|8495.5|8492.7|8494|8491.2|3
1643152270000|2022-01-25 23:11:10|8494.9|8492.1|8494|8491.2|8495|8492.2|8493|8490.2|4
1643152280000|2022-01-25 23:11:20|8493.5|8490.7|8494|8491.2|8494|8491.2|8493.5|8490.7|2
1643152290000|2022-01-25 23:11:30|8494.4|8491.6|8495.1|8492.3|8496|8493.2|8494.4|8491.6|10
1643152300000|2022-01-25 23:11:40|8495.5|8492.7|8496|8493.2|8496|8493.2|8495.1|8492.3|3
1643152310000|2022-01-25 23:11:50|8496.7|8493.9|8497.6|8494.8|8499|8496.2|8496.7|8493.9|25
1643152320000|2022-01-25 23:12:00|8498|8495.2|8497.6|8494.8|8499|8496.2|8497.5|8494.7|8
1643152330000|2022-01-25 23:12:10|8498|8495.2|8499|8496.2|8499|8496.2|8497.6|8494.8|4
1643152340000|2022-01-25 23:12:20|8498.6|8495.8|8498|8495.2|8499|8496.2|8497.6|8494.8|5
1643152350000|2022-01-25 23:12:30|8497.6|8494.8|8498|8495.2|8498|8495.2|8497.6|8494.8|0
1643152360000|2022-01-25 23:12:40|8498.7|8495.9|8499|8496.2|8499|8496.2|8498|8495.2|2
1643152370000|2022-01-25 23:12:50|8498.6|8495.8|8499|8496.2|8499|8496.2|8497.6|8494.8|4
1643152380000|2022-01-25 23:13:00|8499.2|8496.4|8501.1|8498.3|8501.1|8498.3|8499.2|8496.4|8
1643152390000|2022-01-25 23:13:10|8500.7|8497.9|8503|8500.2|8503|8500.2|8500.6|8497.8|10
1643152400000|2022-01-25 23:13:20|8503.1|8500.3|8501.8|8499|8503.1|8500.3|8501|8498.2|12
1643152410000|2022-01-25 23:13:30|8502.1|8499.3|8503|8500.2|8503.8|8501|8502.1|8499.3|7
1643152420000|2022-01-25 23:13:40|8503.3|8500.5|8503|8500.2|8503.8|8501|8502.8|8500|1
1643152430000|2022-01-25 23:13:50|8503.5|8500.7|8506.8|8504|8507|8504.2|8503.5|8500.7|14
1643152440000|2022-01-25 23:14:00|8507|8504.2|8505.5|8502.7|8507|8504.2|8505|8502.2|12
1643152450000|2022-01-25 23:14:10|8505|8502.2|8505|8502.2|8506|8503.2|8505|8502.2|6
1643152460000|2022-01-25 23:14:20|8505.3|8502.5|8506|8503.2|8507|8504.2|8505|8502.2|4
1643152470000|2022-01-25 23:14:30|8505.5|8502.7|8505|8502.2|8506|8503.2|8505|8502.2|1
1643152480000|2022-01-25 23:14:40|8505.5|8502.7|8505.5|8502.7|8506|8503.2|8505.5|8502.7|3
1643152490000|2022-01-25 23:14:50|8506|8503.2|8506|8503.2|8507|8504.2|8505.5|8502.7|4
1643152500000|2022-01-25 23:15:00|8506.3|8503.5|8508|8505.2|8508|8505.2|8506.3|8503.5|6
1643152510000|2022-01-25 23:15:10|8507.5|8504.7|8506|8503.2|8507.5|8504.7|8505.3|8502.5|8
1643152520000|2022-01-25 23:15:20|8506.7|8503.9|8508|8505.2|8508|8505.2|8506.7|8503.9|3
1643152530000|2022-01-25 23:15:30|||||||||1
1643152550000|2022-01-25 23:15:50|8506.5|8503.7|8505.6|8502.8|8506.5|8503.7|8505.6|8502.8|6
1643152560000|2022-01-25 23:16:00|8506|8503.2|8506|8503.2|8507|8504.2|8506|8503.2|1
1643152570000|2022-01-25 23:16:10|8505.8|8503|8505|8502.2|8506.7|8503.9|8505|8502.2|1
1643152580000|2022-01-25 23:16:20|8504.2|8501.4|8502.5|8499.7|8504.2|8501.4|8502.1|8499.3|7
1643152590000|2022-01-25 23:16:30|8502.6|8499.8|8501.1|8498.3|8503.3|8500.5|8501|8498.2|6
1643152600000|2022-01-25 23:16:40|8501.2|8498.4|8499.6|8496.8|8501.2|8498.4|8497.1|8494.3|29
1643152610000|2022-01-25 23:16:50|8499.2|8496.4|8501.5|8498.7|8501.5|8498.7|8498.1|8495.3|4
1643152620000|2022-01-25 23:17:00|8501.6|8498.8|8499.7|8496.9|8501.6|8498.8|8499.7|8496.9|0
1643152630000|2022-01-25 23:17:10|8500.1|8497.3|8501.6|8498.8|8502.1|8499.3|8500.1|8497.3|1
1643152640000|2022-01-25 23:17:20|8502.1|8499.3|8499.7|8496.9|8502.1|8499.3|8499.7|8496.9|0
1643152650000|2022-01-25 23:17:30|8499.6|8496.8|8501.5|8498.7|8502.1|8499.3|8499.2|8496.4|7
1643152660000|2022-01-25 23:17:40|8501.1|8498.3|8504.1|8501.3|8504.1|8501.3|8501.1|8498.3|1
1643152670000|2022-01-25 23:17:50|8503.6|8500.8|8503.6|8500.8|8504.1|8501.3|8502.6|8499.8|0
1643152680000|2022-01-25 23:18:00|8502.6|8499.8|8503.6|8500.8|8503.6|8500.8|8502.6|8499.8|2
1643152690000|2022-01-25 23:18:10|8503.2|8500.4|8503.1|8500.3|8503.2|8500.4|8502.7|8499.9|0
1643152700000|2022-01-25 23:18:20|8502.7|8499.9|8502.7|8499.9|8503.6|8500.8|8502.7|8499.9|0
1643152710000|2022-01-25 23:18:30|8503.1|8500.3|8502.1|8499.3|8503.6|8500.8|8502.1|8499.3|2
1643152720000|2022-01-25 23:18:40|8501.9|8499.1|8501.9|8499.1|8501.9|8499.1|8499.9|8497.1|6
1643152730000|2022-01-25 23:18:50|8503.1|8500.3|8503.3|8500.5|8503.4|8500.6|8502.4|8499.6|0
1643152740000|2022-01-25 23:19:00|8503.4|8500.6|8506.4|8503.6|8506.4|8503.6|8503.4|8500.6|5
1643152750000|2022-01-25 23:19:10|8505.6|8502.8|8505.4|8502.6|8505.6|8502.8|8505.4|8502.6|1
1643152760000|2022-01-25 23:19:20|8505.9|8503.1|8505.9|8503.1|8506.9|8504.1|8505.4|8502.6|3
1643152770000|2022-01-25 23:19:30|8506.4|8503.6|8505.9|8503.1|8507.9|8505.1|8505.9|8503.1|8
1643152780000|2022-01-25 23:19:40|8506.4|8503.6|8505.6|8502.8|8506.4|8503.6|8505.6|8502.8|0
1643152790000|2022-01-25 23:19:50|8505.2|8502.4|8505.4|8502.6|8505.4|8502.6|8504.6|8501.8|0
1643152800000|2022-01-25 23:20:00|8504.9|8502.1|8502.9|8500.1|8504.9|8502.1|8502.9|8500.1|1
1643152810000|2022-01-25 23:20:10|8502.8|8500|8501.6|8498.8|8502.8|8500|8500.1|8497.3|5
1643152820000|2022-01-25 23:20:20|8501.9|8499.1|8500.6|8497.8|8503.2|8500.4|8500.2|8497.4|3
1643152830000|2022-01-25 23:20:30|8500.9|8498.1|8502.4|8499.6|8502.4|8499.6|8500.9|8498.1|2
1643152840000|2022-01-25 23:20:40|8501.9|8499.1|8501.6|8498.8|8501.9|8499.1|8501.6|8498.8|0
1643152850000|2022-01-25 23:20:50|8501.9|8499.1|8501.9|8499.1|8501.9|8499.1|8501.1|8498.3|1
1643152860000|2022-01-25 23:21:00|8501.1|8498.3|8500.9|8498.1|8501.1|8498.3|8500.9|8498.1|2
1643152870000|2022-01-25 23:21:10|8501.4|8498.6|8501.4|8498.6|8501.9|8499.1|8500.9|8498.1|1
1643152880000|2022-01-25 23:21:20|8500.9|8498.1|8501.4|8498.6|8501.9|8499.1|8500.9|8498.1|1
1643152890000|2022-01-25 23:21:30|8501.8|8499|8501.4|8498.6|8501.9|8499.1|8500.9|8498.1|2
1643152900000|2022-01-25 23:21:40|8501.8|8499|8501.9|8499.1|8501.9|8499.1|8500.9|8498.1|0
1643152910000|2022-01-25 23:21:50|8501.4|8498.6|8500.9|8498.1|8501.4|8498.6|8500.9|8498.1|0
1643152930000|2022-01-25 23:22:10|8500.6|8497.8|8500.6|8497.8|8500.6|8497.8|8500.1|8497.3|5
1643152940000|2022-01-25 23:22:20|8500.1|8497.3|8499.9|8497.1|8500.1|8497.3|8499.9|8497.1|2
1643152950000|2022-01-25 23:22:30|||||||||1
1643152960000|2022-01-25 23:22:40|8500.3|8497.5|8500.9|8498.1|8500.9|8498.1|8500.3|8497.5|5
1643152970000|2022-01-25 23:22:50|||||||||1
1643152980000|2022-01-25 23:23:00|8501.7|8498.9|8500.2|8497.4|8503.4|8500.6|8500.2|8497.4|7
1643152990000|2022-01-25 23:23:10|8500.1|8497.3|8499.9|8497.1|8500.9|8498.1|8499.9|8497.1|1
1643153000000|2022-01-25 23:23:20|8499.6|8496.8|8499.1|8496.3|8499.6|8496.8|8498.7|8495.9|2
1643153010000|2022-01-25 23:23:30|8499.6|8496.8|8501.9|8499.1|8501.9|8499.1|8499.1|8496.3|4
1643153020000|2022-01-25 23:23:40|8501.3|8498.5|8499.9|8497.1|8501.3|8498.5|8499.9|8497.1|0
1643153030000|2022-01-25 23:23:50|8500.1|8497.3|8499.6|8496.8|8500.4|8497.6|8499.1|8496.3|1
1643153040000|2022-01-25 23:24:00|8499.1|8496.3|8499.9|8497.1|8499.9|8497.1|8499.1|8496.3|0
1643153050000|2022-01-25 23:24:10|8499.6|8496.8|8499.9|8497.1|8499.9|8497.1|8499.6|8496.8|0
1643153060000|2022-01-25 23:24:20|8499.6|8496.8|8499.6|8496.8|8499.6|8496.8|8499.6|8496.8|0
1643153070000|2022-01-25 23:24:30|8499.5|8496.7|8499.9|8497.1|8499.9|8497.1|8499.5|8496.7|0
1643153080000|2022-01-25 23:24:40|8500.3|8497.5|8499.9|8497.1|8500.3|8497.5|8499.9|8497.1|0
1643153090000|2022-01-25 23:24:50|8500.2|8497.4|8500.9|8498.1|8501.4|8498.6|8500.2|8497.4|2
1643153100000|2022-01-25 23:25:00|8500.5|8497.7|8500|8497.2|8500.5|8497.7|8500|8497.2|0
1643153110000|2022-01-25 23:25:10|8499.7|8496.9|8497|8494.2|8499.7|8496.9|8497|8494.2|7
1643153120000|2022-01-25 23:25:20|8497.4|8494.6|8496.7|8493.9|8497.9|8495.1|8496.2|8493.4|7
1643153130000|2022-01-25 23:25:30|8497|8494.2|8498.4|8495.6|8498.9|8496.1|8496.7|8493.9|6
1643153140000|2022-01-25 23:25:40|8497.5|8494.7|8500.7|8497.9|8501.9|8499.1|8497.5|8494.7|65
1643153150000|2022-01-25 23:25:50|8500.2|8497.4|8500.9|8498.1|8500.9|8498.1|8499.7|8496.9|1
1643153160000|2022-01-25 23:26:00|8500.5|8497.7|8499.7|8496.9|8500.5|8497.7|8499.7|8496.9|1
1643153170000|2022-01-25 23:26:10|8499.3|8496.5|8498.5|8495.7|8500|8497.2|8497.5|8494.7|6
1643153180000|2022-01-25 23:26:20|8498.9|8496.1|8499.9|8497.1|8499.9|8497.1|8498.9|8496.1|0
1643153190000|2022-01-25 23:26:30|8499.5|8496.7|8499|8496.2|8499.9|8497.1|8499|8496.2|2
1643153200000|2022-01-25 23:26:40|8498.7|8495.9|8496.9|8494.1|8498.7|8495.9|8496.4|8493.6|9
1643153210000|2022-01-25 23:26:50|8496.4|8493.6|8495.9|8493.1|8496.4|8493.6|8495.9|8493.1|1
1643153220000|2022-01-25 23:27:00|8496.7|8493.9|8496.4|8493.6|8496.9|8494.1|8495.9|8493.1|4
1643153230000|2022-01-25 23:27:10|8496.8|8494|8496.9|8494.1|8496.9|8494.1|8495|8492.2|12
1643153240000|2022-01-25 23:27:20|8497.9|8495.1|8496.5|8493.7|8497.9|8495.1|8496|8493.2|7
1643153250000|2022-01-25 23:27:30|8496.9|8494.1|8496.9|8494.1|8497.4|8494.6|8496.5|8493.7|1
1643153260000|2022-01-25 23:27:40|8497.3|8494.5|8496.9|8494.1|8497.9|8495.1|8496.9|8494.1|3
1643153270000|2022-01-25 23:27:50|8497.4|8494.6|8496.9|8494.1|8497.4|8494.6|8496.9|8494.1|4
1643153280000|2022-01-25 23:28:00|8497.3|8494.5|8498|8495.2|8498.9|8496.1|8497|8494.2|6
1643153290000|2022-01-25 23:28:10|8498.5|8495.7|8501.5|8498.7|8501.9|8499.1|8498|8495.2|8
1643153300000|2022-01-25 23:28:20|8501.4|8498.6|8500.7|8497.9|8501.9|8499.1|8500.2|8497.4|1
1643153310000|2022-01-25 23:28:30|8500.2|8497.4|8500.5|8497.7|8501|8498.2|8500|8497.2|1
1643153320000|2022-01-25 23:28:40|8500.9|8498.1|8500|8497.2|8500.9|8498.1|8500|8497.2|1
1643153340000|2022-01-25 23:29:00|8500.4|8497.6|8500|8497.2|8500.8|8498|8500|8497.2|0
1643153350000|2022-01-25 23:29:10|8500.4|8497.6|8503.9|8501.1|8503.9|8501.1|8500.4|8497.6|7
1643153360000|2022-01-25 23:29:20|8503.4|8500.6|8503.9|8501.1|8503.9|8501.1|8503|8500.2|1
1643153370000|2022-01-25 23:29:30|8504.7|8501.9|8505.9|8503.1|8505.9|8503.1|8504.7|8501.9|4
1643153380000|2022-01-25 23:29:40|8506.4|8503.6|8505.9|8503.1|8506.9|8504.1|8505.9|8503.1|0
1643153390000|2022-01-25 23:29:50|8506.4|8503.6|8508.4|8505.6|8508.4|8505.6|8505|8502.2|31
1643153400000|2022-01-25 23:30:00|8508.9|8506.1|8508.9|8506.1|8508.9|8506.1|8508.4|8505.6|11
1643153410000|2022-01-25 23:30:10|8507.5|8504.7|8506.5|8503.7|8507.5|8504.7|8506.5|8503.7|8
1643153420000|2022-01-25 23:30:20|8505.8|8503|8503.9|8501.1|8505.8|8503|8503.5|8500.7|7
1643153430000|2022-01-25 23:30:30|8504.4|8501.6|8504.9|8502.1|8505.2|8502.4|8504.4|8501.6|2
1643153440000|2022-01-25 23:30:40|8505.1|8502.3|8504|8501.2|8506.9|8504.1|8504|8501.2|21
1643153450000|2022-01-25 23:30:50|8503|8500.2|8506.4|8503.6|8506.4|8503.6|8502.6|8499.8|20
1643153460000|2022-01-25 23:31:00|8507.3|8504.5|8510.9|8508.1|8510.9|8508.1|8507.3|8504.5|13
1643153470000|2022-01-25 23:31:10|8510.1|8507.3|8508.5|8505.7|8510.9|8508.1|8508.5|8505.7|12
1643153480000|2022-01-25 23:31:20|8509.3|8506.5|8509.4|8506.6|8510.4|8507.6|8509.3|8506.5|5
1643153490000|2022-01-25 23:31:30|8509.8|8507|8510|8507.2|8510.9|8508.1|8509.8|8507|5
1643153500000|2022-01-25 23:31:40|8510.3|8507.5|8512.9|8510.1|8512.9|8510.1|8510|8507.2|41
1643153510000|2022-01-25 23:31:50|8512.5|8509.7|8510.9|8508.1|8512.9|8510.1|8510.4|8507.6|11
1643153520000|2022-01-25 23:32:00|8510.4|8507.6|8508.3|8505.5|8511.9|8509.1|8507.5|8504.7|22
1643153530000|2022-01-25 23:32:10|8508.4|8505.6|8509.9|8507.1|8509.9|8507.1|8506.9|8504.1|7
1643153540000|2022-01-25 23:32:20|8510.1|8507.3|8513.3|8510.5|8513.9|8511.1|8510.1|8507.3|15
1643153550000|2022-01-25 23:32:30|8513.4|8510.6|8511.9|8509.1|8513.9|8511.1|8511.9|8509.1|6
1643153560000|2022-01-25 23:32:40|8511.1|8508.3|8508.9|8506.1|8511.1|8508.3|8506.9|8504.1|51
1643153570000|2022-01-25 23:32:50|8509|8506.2|8508.9|8506.1|8509.4|8506.6|8508.9|8506.1|1
1643153580000|2022-01-25 23:33:00|8509.4|8506.6|8507.9|8505.1|8509.4|8506.6|8507.9|8505.1|3
1643153590000|2022-01-25 23:33:10|8507.4|8504.6|8507|8504.2|8507.4|8504.6|8506.9|8504.1|1
1643153600000|2022-01-25 23:33:20|8507.9|8505.1|8507.4|8504.6|8507.9|8505.1|8507.4|8504.6|0
1643153610000|2022-01-25 23:33:30|8507.3|8504.5|8506.9|8504.1|8507.4|8504.6|8506.9|8504.1|5
1643153620000|2022-01-25 23:33:40|8506.5|8503.7|8506.9|8504.1|8507.9|8505.1|8506.4|8503.6|1
1643153630000|2022-01-25 23:33:50|8507.3|8504.5|8505.5|8502.7|8507.4|8504.6|8505|8502.2|3
1643153640000|2022-01-25 23:34:00|8505.4|8502.6|8505.9|8503.1|8506.4|8503.6|8505.4|8502.6|2
1643153650000|2022-01-25 23:34:10|||||||||1
1643153660000|2022-01-25 23:34:20|8506.4|8503.6|8507.4|8504.6|8508.9|8506.1|8506.4|8503.6|4
1643153670000|2022-01-25 23:34:30|8508.9|8506.1|8508.9|8506.1|8508.9|8506.1|8508.9|8506.1|1
1643153680000|2022-01-25 23:34:40|8508.5|8505.7|8507|8504.2|8508.5|8505.7|8506.9|8504.1|4
1643153690000|2022-01-25 23:34:50|8507.3|8504.5|8506.9|8504.1|8507.9|8505.1|8506.5|8503.7|0
1643153700000|2022-01-25 23:35:00|8507.3|8504.5|8507.9|8505.1|8508.9|8506.1|8507.3|8504.5|2
1643153710000|2022-01-25 23:35:10|8507.5|8504.7|8506.9|8504.1|8507.5|8504.7|8506.9|8504.1|1
1643153720000|2022-01-25 23:35:20|8506.4|8503.6|8506.5|8503.7|8506.5|8503.7|8505.9|8503.1|2
1643153730000|2022-01-25 23:35:30|8506.9|8504.1|8506.5|8503.7|8506.9|8504.1|8506.5|8503.7|0
1643153740000|2022-01-25 23:35:40|8506|8503.2|8506|8503.2|8506.5|8503.7|8506|8503.2|0
1643153750000|2022-01-25 23:35:50|8505.9|8503.1|8506.4|8503.6|8506.4|8503.6|8505.9|8503.1|1
1643153760000|2022-01-25 23:36:00|8506.3|8503.5|8506.4|8503.6|8506.4|8503.6|8505.9|8503.1|2
1643153770000|2022-01-25 23:36:10|8506.8|8504|8506.9|8504.1|8506.9|8504.1|8506.8|8504|1
1643153780000|2022-01-25 23:36:20|8506.3|8503.5|8507.4|8504.6|8507.4|8504.6|8506.3|8503.5|2
1643153790000|2022-01-25 23:36:30|8507.8|8505|8508.7|8505.9|8508.9|8506.1|8507.4|8504.6|8
1643153800000|2022-01-25 23:36:40|8508.9|8506.1|8510.5|8507.7|8510.9|8508.1|8508.9|8506.1|2
1643153810000|2022-01-25 23:36:50|8510.9|8508.1|8510.4|8507.6|8510.9|8508.1|8510.4|8507.6|1
1643153820000|2022-01-25 23:37:00|8510.9|8508.1|8509.9|8507.1|8510.9|8508.1|8509|8506.2|3
1643153830000|2022-01-25 23:37:10|8510.9|8508.1|8511|8508.2|8511.4|8508.6|8510.4|8507.6|6
1643153840000|2022-01-25 23:37:20|8510.9|8508.1|8510.5|8507.7|8510.9|8508.1|8510.5|8507.7|0
1643153850000|2022-01-25 23:37:30|8510.9|8508.1|8509.5|8506.7|8510.9|8508.1|8509.5|8506.7|1
1643153860000|2022-01-25 23:37:40|8508.9|8506.1|8508.9|8506.1|8508.9|8506.1|8508.9|8506.1|1
1643153870000|2022-01-25 23:37:50|8509.4|8506.6|8508.9|8506.1|8509.4|8506.6|8508.9|8506.1|2
1643153880000|2022-01-25 23:38:00|8509.3|8506.5|8506.4|8503.6|8509.4|8506.6|8506|8503.2|17
1643153890000|2022-01-25 23:38:10|8506.5|8503.7|8509|8506.2|8509.4|8506.6|8506.5|8503.7|6
1643153900000|2022-01-25 23:38:20|8508.9|8506.1|8510.4|8507.6|8510.4|8507.6|8508.9|8506.1|0
1643153910000|2022-01-25 23:38:30|8509.9|8507.1|8509.4|8506.6|8510.4|8507.6|8508.9|8506.1|0
1643153920000|2022-01-25 23:38:40|8509.8|8507|8509.4|8506.6|8509.9|8507.1|8509.4|8506.6|0
1643153930000|2022-01-25 23:38:50|8509.5|8506.7|8508.9|8506.1|8509.9|8507.1|8508.9|8506.1|5
1643153940000|2022-01-25 23:39:00|8509.4|8506.6|8509.9|8507.1|8509.9|8507.1|8508.9|8506.1|1
1643153950000|2022-01-25 23:39:10|8509.4|8506.6|8508.9|8506.1|8509.9|8507.1|8508.9|8506.1|0
1643153960000|2022-01-25 23:39:20|8509.4|8506.6|8508.9|8506.1|8509.4|8506.6|8508.9|8506.1|0
1643153970000|2022-01-25 23:39:30|8508.5|8505.7|8508.9|8506.1|8508.9|8506.1|8507.5|8504.7|6
1643153980000|2022-01-25 23:39:40|8510|8507.2|8510.9|8508.1|8510.9|8508.1|8509.9|8507.1|13
1643153990000|2022-01-25 23:39:50|8510.1|8507.3|8510.9|8508.1|8510.9|8508.1|8509.9|8507.1|1
1643154000000|2022-01-25 23:40:00|8510.4|8507.6|8513|8510.2|8513|8510.2|8509.9|8507.1|22
1643154010000|2022-01-25 23:40:10|8513.2|8510.4|8513.7|8510.9|8513.7|8510.9|8512.7|8509.9|6
1643154020000|2022-01-25 23:40:20|8513.5|8510.7|8510.7|8507.9|8513.8|8511|8510.7|8507.9|52
1643154030000|2022-01-25 23:40:30|8510.3|8507.5|8510.7|8507.9|8510.7|8507.9|8510.3|8507.5|5
1643154040000|2022-01-25 23:40:40|8511.2|8508.4|8510.7|8507.9|8511.7|8508.9|8510.7|8507.9|2
1643154060000|2022-01-25 23:41:00|8511.4|8508.6|8508.8|8506|8511.7|8508.9|8508.8|8506|4
1643154070000|2022-01-25 23:41:10|8508.7|8505.9|8508.7|8505.9|8509.2|8506.4|8508.7|8505.9|0
1643154080000|2022-01-25 23:41:20|8508.3|8505.5|8507.8|8505|8508.3|8505.5|8507.8|8505|1
1643154090000|2022-01-25 23:41:30|8508.2|8505.4|8508.7|8505.9|8508.7|8505.9|8507.8|8505|2
1643154100000|2022-01-25 23:41:40|8508.3|8505.5|8508.7|8505.9|8508.7|8505.9|8507.8|8505|0
1643154110000|2022-01-25 23:41:50|8508.3|8505.5|8508.3|8505.5|8508.3|8505.5|8507.8|8505|0
1643154120000|2022-01-25 23:42:00|8507.9|8505.1|8507.9|8505.1|8508.3|8505.5|8507.8|8505|0
1643154130000|2022-01-25 23:42:10|8508.3|8505.5|8508.7|8505.9|8508.7|8505.9|8508.3|8505.5|1
1643154140000|2022-01-25 23:42:20|8509.2|8506.4|8510.2|8507.4|8510.2|8507.4|8508.8|8506|4
1643154150000|2022-01-25 23:42:30|8510.5|8507.7|8510.3|8507.5|8510.7|8507.9|8509.8|8507|1
1643154160000|2022-01-25 23:42:40|8510.8|8508|8512.7|8509.9|8512.7|8509.9|8510.8|8508|9
1643154170000|2022-01-25 23:42:50|8512.3|8509.5|8512.7|8509.9|8512.7|8509.9|8511.7|8508.9|2
1643154180000|2022-01-25 23:43:00|8513.7|8510.9|8513.7|8510.9|8513.7|8510.9|8512.8|8510|14
1643154190000|2022-01-25 23:43:10|8513.3|8510.5|8512.8|8510|8513.3|8510.5|8511.9|8509.1|2
1643154200000|2022-01-25 23:43:20|8513.1|8510.3|8512|8509.2|8513.8|8511|8512|8509.2|3
1643154210000|2022-01-25 23:43:30|8511.9|8509.1|8511.4|8508.6|8511.9|8509.1|8510.5|8507.7|8
1643154220000|2022-01-25 23:43:40|8511.8|8509|8509.4|8506.6|8511.8|8509|8508.9|8506.1|4
1643154230000|2022-01-25 23:43:50|8509|8506.2|8511.9|8509.1|8511.9|8509.1|8509|8506.2|6
1643154240000|2022-01-25 23:44:00|8511.8|8509|8511.9|8509.1|8512.4|8509.6|8510.9|8508.1|1
1643154250000|2022-01-25 23:44:10|8512.3|8509.5|8511.9|8509.1|8512.3|8509.5|8511.9|8509.1|1
1643154260000|2022-01-25 23:44:20|8512.3|8509.5|8512.9|8510.1|8513.9|8511.1|8511.9|8509.1|17
1643154270000|2022-01-25 23:44:30|8513.3|8510.5|8513.9|8511.1|8513.9|8511.1|8513.3|8510.5|2
1643154280000|2022-01-25 23:44:40|8512.9|8510.1|8513.4|8510.6|8513.9|8511.1|8512.9|8510.1|29
1643154290000|2022-01-25 23:44:50|8513.9|8511.1|8513.4|8510.6|8513.9|8511.1|8513.1|8510.3|1
1643154300000|2022-01-25 23:45:00|8512.9|8510.1|8513.9|8511.1|8513.9|8511.1|8512.9|8510.1|45
1643154310000|2022-01-25 23:45:10|8514|8511.2|8512.9|8510.1|8514|8511.2|8512.9|8510.1|5
1643154320000|2022-01-25 23:45:20|8513|8510.2|8512.9|8510.1|8513.9|8511.1|8512.9|8510.1|26
1643154330000|2022-01-25 23:45:30|8512.5|8509.7|8511|8508.2|8512.9|8510.1|8511|8508.2|4
1643154340000|2022-01-25 23:45:40|8511.5|8508.7|8511.9|8509.1|8511.9|8509.1|8511|8508.2|3
1643154350000|2022-01-25 23:45:50|8511.5|8508.7|8510.9|8508.1|8511.9|8509.1|8510.9|8508.1|4
1643154360000|2022-01-25 23:46:00|8509.9|8507.1|8510.9|8508.1|8511.9|8509.1|8509.6|8506.8|15
1643154370000|2022-01-25 23:46:10|8511.3|8508.5|8513.4|8510.6|8513.4|8510.6|8509.9|8507.1|10
1643154380000|2022-01-25 23:46:20|8513.8|8511|8511.9|8509.1|8513.9|8511.1|8510.9|8508.1|23
1643154400000|2022-01-25 23:46:40|8511.4|8508.6|8512.9|8510.1|8512.9|8510.1|8511.4|8508.6|1
1643154420000|2022-01-25 23:47:00|8513.9|8511.1|8512.9|8510.1|8513.9|8511.1|8512.9|8510.1|64
1643154430000|2022-01-25 23:47:10|8513.4|8510.6|8517.9|8515.1|8517.9|8515.1|8512.9|8510.1|43
1643154440000|2022-01-25 23:47:20|8517.4|8514.6|8516.4|8513.6|8518.8|8516|8515.9|8513.1|41
1643154450000|2022-01-25 23:47:30|8516|8513.2|8516.4|8513.6|8516.4|8513.6|8515.9|8513.1|3
1643154460000|2022-01-25 23:47:40|8515.9|8513.1|8515.5|8512.7|8516.3|8513.5|8515.5|8512.7|2
1643154470000|2022-01-25 23:47:50|8516.9|8514.1|8517.3|8514.5|8517.3|8514.5|8516.9|8514.1|10
1643154480000|2022-01-25 23:48:00|8517.9|8515.1|8515.9|8513.1|8517.9|8515.1|8515.5|8512.7|14
1643154490000|2022-01-25 23:48:10|8516|8513.2|8516.4|8513.6|8516.4|8513.6|8516|8513.2|0
1643154500000|2022-01-25 23:48:20|8516.8|8514|8516.9|8514.1|8516.9|8514.1|8516.8|8514|0
1643154510000|2022-01-25 23:48:30|8517.6|8514.8|8519.8|8517|8520.1|8517.3|8517.6|8514.8|21
1643154520000|2022-01-25 23:48:40|8519.3|8516.5|8521.1|8518.3|8521.1|8518.3|8519.3|8516.5|37
1643154530000|2022-01-25 23:48:50|8521.5|8518.7|8520.3|8517.5|8521.5|8518.7|8520.3|8517.5|6
1643154540000|2022-01-25 23:49:00|8520.6|8517.8|8520.3|8517.5|8520.6|8517.8|8520.3|8517.5|3
1643154550000|2022-01-25 23:49:10|8519.8|8517|8518.8|8516|8520.6|8517.8|8518.8|8516|5
1643154560000|2022-01-25 23:49:20|8517.6|8514.8|8516.8|8514|8517.6|8514.8|8516.4|8513.6|13
1643154570000|2022-01-25 23:49:30|8516.7|8513.9|8515.2|8512.4|8516.7|8513.9|8515.2|8512.4|0
1643154580000|2022-01-25 23:49:40|8515.6|8512.8|8515.5|8512.7|8515.6|8512.8|8514.6|8511.8|2
1643154590000|2022-01-25 23:49:50|8515.1|8512.3|8514.9|8512.1|8516.2|8513.4|8514.6|8511.8|15
1643154600000|2022-01-25 23:50:00|8515|8512.2|8515.9|8513.1|8515.9|8513.1|8515|8512.2|4
1643154620000|2022-01-25 23:50:20|8514.9|8512.1|8511.9|8509.1|8514.9|8512.1|8511.7|8508.9|22
1643154630000|2022-01-25 23:50:30|8512.4|8509.6|8512.9|8510.1|8512.9|8510.1|8511.9|8509.1|9
1643154640000|2022-01-25 23:50:40|8512.5|8509.7|8511.9|8509.1|8512.5|8509.7|8511.9|8509.1|4
1643154650000|2022-01-25 23:50:50|8512.2|8509.4|8511.9|8509.1|8512.4|8509.6|8511.9|8509.1|1
1643154660000|2022-01-25 23:51:00|8512.2|8509.4|8512.9|8510.1|8512.9|8510.1|8512.2|8509.4|1
1643154670000|2022-01-25 23:51:10|8513.9|8511.1|8513.9|8511.1|8513.9|8511.1|8513.9|8511.1|6
1643154680000|2022-01-25 23:51:20|8514.9|8512.1|8514.4|8511.6|8514.9|8512.1|8513.9|8511.1|6
1643154700000|2022-01-25 23:51:40|8513.9|8511.1|8513.9|8511.1|8514.2|8511.4|8513.9|8511.1|0
1643154710000|2022-01-25 23:51:50|8514|8511.2|8515.4|8512.6|8515.4|8512.6|8514|8511.2|3
1643154720000|2022-01-25 23:52:00|8515|8512.2|8516.4|8513.6|8516.4|8513.6|8514.4|8511.6|10
1643154730000|2022-01-25 23:52:10|8516|8513.2|8515.5|8512.7|8516|8513.2|8515.5|8512.7|4
1643154740000|2022-01-25 23:52:20|8514.9|8512.1|8511.1|8508.3|8514.9|8512.1|8510|8507.2|28
1643154750000|2022-01-25 23:52:30|8511.2|8508.4|8511.6|8508.8|8511.6|8508.8|8510.6|8507.8|1
1643154760000|2022-01-25 23:52:40|8511.1|8508.3|8513.6|8510.8|8513.6|8510.8|8511.1|8508.3|2
1643154770000|2022-01-25 23:52:50|8513.2|8510.4|8511.6|8508.8|8513.6|8510.8|8511.6|8508.8|5
1643154780000|2022-01-25 23:53:00|8510.9|8508.1|8510.6|8507.8|8510.9|8508.1|8509.6|8506.8|11
1643154790000|2022-01-25 23:53:10|8511|8508.2|8510.6|8507.8|8511.1|8508.3|8510.6|8507.8|0
1643154800000|2022-01-25 23:53:20|8510.2|8507.4|8511.6|8508.8|8511.6|8508.8|8509.6|8506.8|11
1643154810000|2022-01-25 23:53:30|8511.2|8508.4|8510.6|8507.8|8511.2|8508.4|8510.2|8507.4|0
1643154820000|2022-01-25 23:53:40|8510.5|8507.7|8511.1|8508.3|8511.5|8508.7|8509.6|8506.8|8
1643154830000|2022-01-25 23:53:50|8510.7|8507.9|8510.6|8507.8|8511.1|8508.3|8510.6|8507.8|0
1643154840000|2022-01-25 23:54:00|8511|8508.2|8511.5|8508.7|8511.6|8508.8|8510.6|8507.8|1
1643154850000|2022-01-25 23:54:10|8511.1|8508.3|8510.6|8507.8|8511.6|8508.8|8510.6|8507.8|0
1643154860000|2022-01-25 23:54:20|8511.4|8508.6|8511.1|8508.3|8511.6|8508.8|8510.6|8507.8|5
1643154870000|2022-01-25 23:54:30|8510.7|8507.9|8511.6|8508.8|8511.6|8508.8|8510.6|8507.8|3
1643154880000|2022-01-25 23:54:40|8511.2|8508.4|8510.6|8507.8|8511.2|8508.4|8510.6|8507.8|2
1643154890000|2022-01-25 23:54:50|8509.4|8506.6|8508.5|8505.7|8509.4|8506.6|8508|8505.2|8
1643154900000|2022-01-25 23:55:00|8508.9|8506.1|8508|8505.2|8509.2|8506.4|8507|8504.2|12
1643154910000|2022-01-25 23:55:10|8507.9|8505.1|8507.9|8505.1|8508.7|8505.9|8507.9|8505.1|3
1643154920000|2022-01-25 23:55:20|8507.5|8504.7|8506.9|8504.1|8507.5|8504.7|8506.9|8504.1|0
1643154930000|2022-01-25 23:55:30|8507.4|8504.6|8505.9|8503.1|8507.7|8504.9|8505.9|8503.1|17
1643154940000|2022-01-25 23:55:40|8506.6|8503.8|8505.8|8503|8506.7|8503.9|8505|8502.2|13
1643154950000|2022-01-25 23:55:50|8505.5|8502.7|8505.7|8502.9|8506.2|8503.4|8505|8502.2|3
1643154960000|2022-01-25 23:56:00|8506.1|8503.3|8505.7|8502.9|8506.7|8503.9|8505.3|8502.5|0
1643154970000|2022-01-25 23:56:10|8506.1|8503.3|8507.7|8504.9|8508.2|8505.4|8505.7|8502.9|7
1643154980000|2022-01-25 23:56:20|8508.1|8505.3|8507.7|8504.9|8508.2|8505.4|8507.7|8504.9|0
1643154990000|2022-01-25 23:56:30|8508.2|8505.4|8507.7|8504.9|8508.2|8505.4|8507.7|8504.9|2
1643155000000|2022-01-25 23:56:40|8508.2|8505.4|8506.3|8503.5|8508.2|8505.4|8505.8|8503|7
1643155010000|2022-01-25 23:56:50|8506.7|8503.9|8506.3|8503.5|8506.7|8503.9|8505.8|8503|1
1643155020000|2022-01-25 23:57:00|8505.8|8503|8507.3|8504.5|8508.7|8505.9|8505.8|8503|4
1643155030000|2022-01-25 23:57:10|8507|8504.2|8507.2|8504.4|8507.7|8504.9|8506.3|8503.5|6
1643155040000|2022-01-25 23:57:20|8506.7|8503.9|8507.3|8504.5|8507.3|8504.5|8506.3|8503.5|0
1643155050000|2022-01-25 23:57:30|8507.8|8505|8510.7|8507.9|8511.1|8508.3|8507.3|8504.5|46
1643155060000|2022-01-25 23:57:40|8510.3|8507.5|8514.6|8511.8|8514.6|8511.8|8510.3|8507.5|49
1643155070000|2022-01-25 23:57:50|8514.1|8511.3|8514.6|8511.8|8514.6|8511.8|8514.1|8511.3|1
1643155080000|2022-01-25 23:58:00|||||||||3
1643155090000|2022-01-25 23:58:10|8515.4|8512.6|8512.1|8509.3|8515.5|8512.7|8511.6|8508.8|35
1643155100000|2022-01-25 23:58:20|8511.7|8508.9|8511.6|8508.8|8512.1|8509.3|8511.6|8508.8|1
1643155110000|2022-01-25 23:58:30|8511.7|8508.9|8511.6|8508.8|8512.1|8509.3|8511.6|8508.8|2
1643155120000|2022-01-25 23:58:40|8510.2|8507.4|8508.6|8505.8|8510.2|8507.4|8507.2|8504.4|19
1643155130000|2022-01-25 23:58:50|8508.1|8505.3|8508.5|8505.7|8508.6|8505.8|8508.1|8505.3|0
1643155140000|2022-01-25 23:59:00|8508.6|8505.8|8506.2|8503.4|8508.6|8505.8|8506.2|8503.4|1
1643155150000|2022-01-25 23:59:10|8506.6|8503.8|8507.1|8504.3|8507.6|8504.8|8506.2|8503.4|1
1643155160000|2022-01-25 23:59:20|8507.5|8504.7|8507.2|8504.4|8508.6|8505.8|8506.7|8503.9|2
1643155170000|2022-01-25 23:59:30|8508.1|8505.3|8508.6|8505.8|8508.6|8505.8|8507.2|8504.4|2
1643155180000|2022-01-25 23:59:40|8508.1|8505.3|8508.1|8505.3|8508.6|8505.8|8507.2|8504.4|1
1643155190000|2022-01-25 23:59:50|8508.6|8505.8|8508.1|8505.3|8508.6|8505.8|8508.1|8505.3|0
1643155200000|2022-01-26 00:00:00|8508.6|8505.8|8507.6|8504.8|8508.6|8505.8|8507.2|8504.4|5
1643155210000|2022-01-26 00:00:10|8508.5|8505.7|8508.1|8505.3|8508.6|8505.8|8507.2|8504.4|7
1643155220000|2022-01-26 00:00:20|8508.2|8505.4|8506|8503.2|8508.6|8505.8|8504.6|8501.8|23
1643155230000|2022-01-26 00:00:30|8506.1|8503.3|8505.6|8502.8|8508.6|8505.8|8505.6|8502.8|4
1643155240000|2022-01-26 00:00:40|8506|8503.2|8505.6|8502.8|8506.2|8503.4|8505.6|8502.8|1
1643155250000|2022-01-26 00:00:50|8504.6|8501.8|8505.6|8502.8|8505.6|8502.8|8504.6|8501.8|3
1643155260000|2022-01-26 00:01:00|8505.1|8502.3|8504.2|8501.4|8505.6|8502.8|8504.2|8501.4|20
1643155270000|2022-01-26 00:01:10|8503.8|8501|8502.8|8500|8504.1|8501.3|8502.7|8499.9|20
1643155280000|2022-01-26 00:01:20|8502.6|8499.8|8503.6|8500.8|8504.1|8501.3|8502.6|8499.8|3
1643155290000|2022-01-26 00:01:30|8503.1|8500.3|8503.6|8500.8|8503.6|8500.8|8503.1|8500.3|1
1643155300000|2022-01-26 00:01:40|8503.2|8500.4|8502.7|8499.9|8503.2|8500.4|8502.7|8499.9|2
1643155310000|2022-01-26 00:01:50|||||||||1
1643155320000|2022-01-26 00:02:00|8501.9|8499.1|8501.7|8498.9|8501.9|8499.1|8501.7|8498.9|5
1643155330000|2022-01-26 00:02:10|8502.2|8499.4|8502.2|8499.4|8502.2|8499.4|8501.7|8498.9|4
1643155340000|2022-01-26 00:02:20|8501.7|8498.9|8502.2|8499.4|8502.7|8499.9|8501.7|8498.9|3
1643155350000|2022-01-26 00:02:30|8502.7|8499.9|8504.7|8501.9|8504.7|8501.9|8502.7|8499.9|13
1643155360000|2022-01-26 00:02:40|8504.2|8501.4|8504.8|8502|8504.8|8502|8504.2|8501.4|2
1643155370000|2022-01-26 00:02:50|8505.8|8503|8505.8|8503|8506.8|8504|8505.8|8503|4
1643155380000|2022-01-26 00:03:00|8506.2|8503.4|8504.4|8501.6|8506.8|8504|8504.4|8501.6|4
1643155390000|2022-01-26 00:03:10|8504.8|8502|8502.4|8499.6|8504.8|8502|8502.1|8499.3|12
1643155400000|2022-01-26 00:03:20|8502.8|8500|8501.9|8499.1|8502.8|8500|8501.9|8499.1|6
1643155410000|2022-01-26 00:03:30|8501.8|8499|8502.7|8499.9|8502.7|8499.9|8501.8|8499|4
1643155420000|2022-01-26 00:03:40|8502.8|8500|8501.8|8499|8502.8|8500|8501.8|8499|1
1643155430000|2022-01-26 00:03:50|8501.4|8498.6|8501.4|8498.6|8501.4|8498.6|8500.9|8498.1|4
1643155440000|2022-01-26 00:04:00|8501.1|8498.3|8498.9|8496.1|8501.1|8498.3|8498.6|8495.8|22
1643155450000|2022-01-26 00:04:10|8498.6|8495.8|8495.8|8493|8498.6|8495.8|8495.8|8493|16
1643155460000|2022-01-26 00:04:20|8495.3|8492.5|8496.7|8493.9|8496.8|8494|8495.3|8492.5|8
1643155470000|2022-01-26 00:04:30|8496.8|8494|8494.8|8492|8496.8|8494|8494.4|8491.6|9
1643155480000|2022-01-26 00:04:40|8494.4|8491.6|8495.8|8493|8495.8|8493|8493.8|8491|2
1643155490000|2022-01-26 00:04:50|8496.3|8493.5|8496.3|8493.5|8496.8|8494|8495.8|8493|5
1643155500000|2022-01-26 00:05:00|8495.9|8493.1|8499.3|8496.5|8499.3|8496.5|8495.8|8493|14
1643155510000|2022-01-26 00:05:10|8498.9|8496.1|8498.7|8495.9|8499.8|8497|8497.4|8494.6|18
1643155520000|2022-01-26 00:05:20|8498.2|8495.4|8498.3|8495.5|8498.8|8496|8497.7|8494.9|1
1643155530000|2022-01-26 00:05:30|8497.8|8495|8498.3|8495.5|8499.8|8497|8497.8|8495|1
1643155540000|2022-01-26 00:05:40|8497.8|8495|8497.8|8495|8497.8|8495|8497.8|8495|0
1643155550000|2022-01-26 00:05:50|8497.4|8494.6|8498.3|8495.5|8498.8|8496|8497.4|8494.6|8
1643155560000|2022-01-26 00:06:00|8497.8|8495|8497.8|8495|8497.8|8495|8496.4|8493.6|6
1643155570000|2022-01-26 00:06:10|8498.8|8496|8499.8|8497|8499.8|8497|8497.8|8495|7
1643155580000|2022-01-26 00:06:20|8499.4|8496.6|8499.4|8496.6|8499.8|8497|8499.3|8496.5|1
1643155590000|2022-01-26 00:06:30|8499.3|8496.5|8500.8|8498|8502.3|8499.5|8499.3|8496.5|5
1643155600000|2022-01-26 00:06:40|8501.7|8498.9|8499.3|8496.5|8501.7|8498.9|8498.9|8496.1|11
1643155610000|2022-01-26 00:06:50|8498.8|8496|8496.8|8494|8498.8|8496|8495.6|8492.8|13
1643155620000|2022-01-26 00:07:00|8497.3|8494.5|8497.9|8495.1|8498.3|8495.5|8497.3|8494.5|2
1643155630000|2022-01-26 00:07:10|8498.3|8495.5|8497.8|8495|8498.3|8495.5|8497.8|8495|2
1643155640000|2022-01-26 00:07:20|8497.3|8494.5|8497.8|8495|8499.8|8497|8497.3|8494.5|5
1643155650000|2022-01-26 00:07:30|8498.2|8495.4|8496.9|8494.1|8498.8|8496|8496.9|8494.1|2
1643155660000|2022-01-26 00:07:40|8496.8|8494|8496.8|8494|8497.8|8495|8496.8|8494|1
1643155670000|2022-01-26 00:07:50|8497.2|8494.4|8496.8|8494|8497.3|8494.5|8496.8|8494|2
1643155680000|2022-01-26 00:08:00|8497.6|8494.8|8497.3|8494.5|8498.3|8495.5|8497.3|8494.5|1
1643155690000|2022-01-26 00:08:10|8497.8|8495|8498.8|8496|8498.8|8496|8497.8|8495|4
1643155700000|2022-01-26 00:08:20|8499.6|8496.8|8500.8|8498|8500.8|8498|8499.6|8496.8|3
1643155710000|2022-01-26 00:08:30|8501|8498.2|8500.3|8497.5|8501.8|8499|8499.8|8497|2
1643155720000|2022-01-26 00:08:40|8500.8|8498|8500.3|8497.5|8501.3|8498.5|8499.8|8497|8
1643155730000|2022-01-26 00:08:50|8500.8|8498|8501.8|8499|8501.8|8499|8500.8|8498|10
1643155740000|2022-01-26 00:09:00|8501.3|8498.5|8499.8|8497|8501.3|8498.5|8499.8|8497|0
1643155760000|2022-01-26 00:09:20|8500.6|8497.8|8501.3|8498.5|8501.8|8499|8500.6|8497.8|2
1643155770000|2022-01-26 00:09:30|8500.9|8498.1|8500.8|8498|8500.9|8498.1|8500.8|8498|0
1643155780000|2022-01-26 00:09:40|8499.8|8497|8500.3|8497.5|8500.3|8497.5|8499.4|8496.6|2
1643155790000|2022-01-26 00:09:50|8499.9|8497.1|8497.8|8495|8499.9|8497.1|8497.8|8495|4
1643155800000|2022-01-26 00:10:00|8498.3|8495.5|8497.3|8494.5|8498.3|8495.5|8496.8|8494|6
1643155810000|2022-01-26 00:10:10|8497.7|8494.9|8502.8|8500|8502.8|8500|8497.7|8494.9|13
1643155820000|2022-01-26 00:10:20|8502.6|8499.8|8501.7|8498.9|8503.8|8501|8501.7|8498.9|16
1643155830000|2022-01-26 00:10:30|8501.8|8499|8504.2|8501.4|8505|8502.2|8501.8|8499|11
1643155840000|2022-01-26 00:10:40|8504.6|8501.8|8503.6|8500.8|8505.5|8502.7|8503.6|8500.8|2
1643155850000|2022-01-26 00:10:50|8504.1|8501.3|8505.5|8502.7|8505.5|8502.7|8503.6|8500.8|5
1643155860000|2022-01-26 00:11:00|8506.2|8503.4|8503.6|8500.8|8507.5|8504.7|8503.6|8500.8|5
1643155870000|2022-01-26 00:11:10|8503.2|8500.4|8502.2|8499.4|8504.1|8501.3|8501.7|8498.9|5
1643155880000|2022-01-26 00:11:20|8502.1|8499.3|8503|8500.2|8503|8500.2|8501.7|8498.9|7
1643155890000|2022-01-26 00:11:30|8503.1|8500.3|8505.6|8502.8|8506|8503.2|8503.1|8500.3|1
1643155900000|2022-01-26 00:11:40|8506.5|8503.7|8504.2|8501.4|8506.5|8503.7|8504.2|8501.4|6
1643155910000|2022-01-26 00:11:50|8504.1|8501.3|8504.2|8501.4|8504.2|8501.4|8503.7|8500.9|1
1643155920000|2022-01-26 00:12:00|8504.6|8501.8|8506.8|8504|8506.8|8504|8504.6|8501.8|1
1643155930000|2022-01-26 00:12:10|8506.5|8503.7|8504.6|8501.8|8507.1|8504.3|8504.6|8501.8|2
1643155940000|2022-01-26 00:12:20|8503.8|8501|8503.3|8500.5|8504.2|8501.4|8502.8|8500|9
1643155950000|2022-01-26 00:12:30|8502.9|8500.1|8502.3|8499.5|8505.1|8502.3|8501.8|8499|17
1643155960000|2022-01-26 00:12:40|8501.8|8499|8502.2|8499.4|8503.2|8500.4|8500.9|8498.1|7
1643155970000|2022-01-26 00:12:50|8501.7|8498.9|8504.2|8501.4|8504.7|8501.9|8501.7|8498.9|5
1643155980000|2022-01-26 00:13:00|8504.6|8501.8|8504.2|8501.4|8504.7|8501.9|8503.7|8500.9|3
1643155990000|2022-01-26 00:13:10|8503.8|8501|8505.2|8502.4|8505.6|8502.8|8503.7|8500.9|0
1643156000000|2022-01-26 00:13:20|8505.5|8502.7|8505.6|8502.8|8506.1|8503.3|8505.5|8502.7|2
1643156010000|2022-01-26 00:13:30|8506|8503.2|8504.1|8501.3|8506.1|8503.3|8503.6|8500.8|3
1643156020000|2022-01-26 00:13:40|8504|8501.2|8504.6|8501.8|8505.1|8502.3|8503.6|8500.8|1
1643156030000|2022-01-26 00:13:50|8505.3|8502.5|8506.6|8503.8|8506.6|8503.8|8505.3|8502.5|2
1643156040000|2022-01-26 00:14:00|8505.6|8502.8|8504.1|8501.3|8505.6|8502.8|8504.1|8501.3|2
1643156050000|2022-01-26 00:14:10|8504.6|8501.8|8504.4|8501.6|8504.6|8501.8|8504.1|8501.3|0
1643156060000|2022-01-26 00:14:20|8504.1|8501.3|8502.6|8499.8|8504.1|8501.3|8502.6|8499.8|3
1643156070000|2022-01-26 00:14:30|8502.4|8499.6|8502.6|8499.8|8502.6|8499.8|8500.7|8497.9|4
1643156080000|2022-01-26 00:14:40|8503.1|8500.3|8501.6|8498.8|8503.1|8500.3|8501.6|8498.8|2
1643156090000|2022-01-26 00:14:50|8501.2|8498.4|8502.1|8499.3|8503.4|8500.6|8500.7|8497.9|12
1643156100000|2022-01-26 00:15:00|8502.6|8499.8|8503.3|8500.5|8503.4|8500.6|8501.6|8498.8|9
1643156110000|2022-01-26 00:15:10|8503.6|8500.8|8504.6|8501.8|8504.6|8501.8|8503.2|8500.4|4
1643156120000|2022-01-26 00:15:20|8505.6|8502.8|8506.6|8503.8|8506.6|8503.8|8505.6|8502.8|3
1643156130000|2022-01-26 00:15:30|8507.4|8504.6|8507.4|8504.6|8507.6|8504.8|8507.1|8504.3|5
1643156140000|2022-01-26 00:15:40|8507.6|8504.8|8506.7|8503.9|8508.1|8505.3|8505.7|8502.9|7
1643156150000|2022-01-26 00:15:50|8505.7|8502.9|8504.7|8501.9|8506.2|8503.4|8504.7|8501.9|2
1643156160000|2022-01-26 00:16:00|8505.1|8502.3|8504.6|8501.8|8506.1|8503.3|8504.6|8501.8|0
1643156170000|2022-01-26 00:16:10|8503.6|8500.8|8502.2|8499.4|8503.6|8500.8|8500.7|8497.9|11
1643156180000|2022-01-26 00:16:20|8502.1|8499.3|8504.1|8501.3|8504.6|8501.8|8502.1|8499.3|6
1643156190000|2022-01-26 00:16:30|8503.7|8500.9|8503.6|8500.8|8504.1|8501.3|8502.6|8499.8|6
1643156200000|2022-01-26 00:16:40|8504.1|8501.3|8502.2|8499.4|8504.7|8501.9|8501.9|8499.1|10
1643156210000|2022-01-26 00:16:50|8503.2|8500.4|8504.7|8501.9|8506.2|8503.4|8503.2|8500.4|13
1643156220000|2022-01-26 00:17:00|8505.1|8502.3|8503.7|8500.9|8506.2|8503.4|8503.7|8500.9|8
1643156230000|2022-01-26 00:17:10|8503.3|8500.5|8503.8|8501|8503.8|8501|8501.7|8498.9|14
1643156240000|2022-01-26 00:17:20|8503.4|8500.6|8503.8|8501|8503.8|8501|8503.3|8500.5|1
1643156250000|2022-01-26 00:17:30|8503.3|8500.5|8503.3|8500.5|8503.8|8501|8503.3|8500.5|0
1643156260000|2022-01-26 00:17:40|8503.4|8500.6|8503.3|8500.5|8503.8|8501|8503.3|8500.5|0
1643156270000|2022-01-26 00:17:50|8502.8|8500|8502.3|8499.5|8503.3|8500.5|8501.8|8499|6
1643156280000|2022-01-26 00:18:00|8502.4|8499.6|8501.4|8498.6|8502.8|8500|8501.4|8498.6|1
1643156290000|2022-01-26 00:18:10|8501.3|8498.5|8499.3|8496.5|8501.3|8498.5|8498.4|8495.6|11
1643156300000|2022-01-26 00:18:20|8499.8|8497|8496.8|8494|8500.8|8498|8496.8|8494|6
1643156310000|2022-01-26 00:18:30|8497.3|8494.5|8499.3|8496.5|8499.8|8497|8496.9|8494.1|4
1643156320000|2022-01-26 00:18:40|8500|8497.2|8499.8|8497|8500.8|8498|8499.8|8497|5
1643156330000|2022-01-26 00:18:50|8499.4|8496.6|8498.8|8496|8499.8|8497|8498.8|8496|2
1643156340000|2022-01-26 00:19:00|8499.3|8496.5|8499.8|8497|8499.8|8497|8497.8|8495|4
1643156350000|2022-01-26 00:19:10|8499.4|8496.6|8499.8|8497|8500.8|8498|8499.3|8496.5|7
1643156360000|2022-01-26 00:19:20|8500.3|8497.5|8497.9|8495.1|8500.3|8497.5|8497.9|8495.1|2
1643156370000|2022-01-26 00:19:30|8498.3|8495.5|8497.8|8495|8498.4|8495.6|8497.8|8495|1
1643156380000|2022-01-26 00:19:40|8497.4|8494.6|8497.3|8494.5|8497.4|8494.6|8497.3|8494.5|3
1643156390000|2022-01-26 00:19:50|8496.9|8494.1|8495.9|8493.1|8497.3|8494.5|8495.9|8493.1|5
1643156400000|2022-01-26 00:20:00|||||||||1
1643156410000|2022-01-26 00:20:10|8497.3|8494.5|8495.9|8493.1|8498.8|8496|8495.9|8493.1|30
1643156420000|2022-01-26 00:20:20|8495.5|8492.7|8495.9|8493.1|8495.9|8493.1|8495.5|8492.7|5
1643156430000|2022-01-26 00:20:30|8495.8|8493|8494.4|8491.6|8495.8|8493|8493.8|8491|14
1643156440000|2022-01-26 00:20:40|8494.8|8492|8494.4|8491.6|8494.8|8492|8493.9|8491.1|9
1643156450000|2022-01-26 00:20:50|8494.8|8492|8495.4|8492.6|8495.4|8492.6|8494.4|8491.6|4
1643156460000|2022-01-26 00:21:00|8495.8|8493|8495.4|8492.6|8495.8|8493|8495.4|8492.6|3
1643156470000|2022-01-26 00:21:10|8495|8492.2|8495.7|8492.9|8495.7|8492.9|8492.8|8490|16
1643156480000|2022-01-26 00:21:20|8495.8|8493|8492.8|8490|8495.8|8493|8492.8|8490|1
1643156490000|2022-01-26 00:21:30|8492|8489.2|8491.9|8489.1|8492|8489.2|8491.9|8489.1|6
1643156500000|2022-01-26 00:21:40|8492.3|8489.5|8491.9|8489.1|8492.7|8489.9|8491.9|8489.1|13
1643156510000|2022-01-26 00:21:50|8492.3|8489.5|8493.2|8490.4|8493.2|8490.4|8491.9|8489.1|5
1643156520000|2022-01-26 00:22:00|8492.8|8490|8492.3|8489.5|8492.8|8490|8491.9|8489.1|1
1643156530000|2022-01-26 00:22:10|8492.7|8489.9|8493.8|8491|8493.8|8491|8492.7|8489.9|3
1643156540000|2022-01-26 00:22:20|8493.4|8490.6|8492.8|8490|8493.8|8491|8492.8|8490|5
1643156550000|2022-01-26 00:22:30|8493.3|8490.5|8492.8|8490|8493.3|8490.5|8492.8|8490|2
1643156560000|2022-01-26 00:22:40|8493.3|8490.5|8493.2|8490.4|8493.3|8490.5|8492.8|8490|1
1643156570000|2022-01-26 00:22:50|8493.3|8490.5|8496.3|8493.5|8496.3|8493.5|8493.3|8490.5|11
1643156580000|2022-01-26 00:23:00|8495.8|8493|8496.3|8493.5|8496.3|8493.5|8494.3|8491.5|8
1643156590000|2022-01-26 00:23:10|8496.7|8493.9|8495.8|8493|8496.7|8493.9|8494.3|8491.5|6
1643156600000|2022-01-26 00:23:20|8495.3|8492.5|8497.3|8494.5|8497.7|8494.9|8495.3|8492.5|19
1643156610000|2022-01-26 00:23:30|8497.7|8494.9|8494.8|8492|8499.8|8497|8494.4|8491.6|14
1643156620000|2022-01-26 00:23:40|8495.2|8492.4|8494.8|8492|8495.3|8492.5|8494.8|8492|1
1643156630000|2022-01-26 00:23:50|8494|8491.2|8494|8491.2|8494|8491.2|8494|8491.2|3
1643156640000|2022-01-26 00:24:00|8493.8|8491|8493.8|8491|8493.8|8491|8493.3|8490.5|1
1643156650000|2022-01-26 00:24:10|8493|8490.2|8492.8|8490|8493|8490.2|8492.8|8490|5
1643156660000|2022-01-26 00:24:20|8491.9|8489.1|8491.8|8489|8492.3|8489.5|8490.9|8488.1|14
1643156670000|2022-01-26 00:24:30|8492.3|8489.5|8493.3|8490.5|8493.3|8490.5|8491.8|8489|3
1643156680000|2022-01-26 00:24:40|8493.8|8491|8493.8|8491|8493.8|8491|8493.8|8491|1
1643156690000|2022-01-26 00:24:50|8494.5|8491.7|8494.8|8492|8494.8|8492|8494.3|8491.5|2
1643156700000|2022-01-26 00:25:00|8495.8|8493|8501|8498.2|8501.5|8498.7|8495.8|8493|23
1643156710000|2022-01-26 00:25:10|8501.4|8498.6|8502.5|8499.7|8502.5|8499.7|8501|8498.2|17
1643156720000|2022-01-26 00:25:20|8502.2|8499.4|8501.7|8498.9|8502.2|8499.4|8501.3|8498.5|8
1643156730000|2022-01-26 00:25:30|8502.2|8499.4|8497.9|8495.1|8502.2|8499.4|8497.9|8495.1|7
1643156740000|2022-01-26 00:25:40|8496.9|8494.1|8497.5|8494.7|8498|8495.2|8496.5|8493.7|5
1643156750000|2022-01-26 00:25:50|8498|8495.2|8497.7|8494.9|8498|8495.2|8496.8|8494|4
1643156760000|2022-01-26 00:26:00|8498.2|8495.4|8497.3|8494.5|8498.2|8495.4|8497.3|8494.5|0
1643156770000|2022-01-26 00:26:10|8497.7|8494.9|8497.5|8494.7|8498.5|8495.7|8497.5|8494.7|6
1643156780000|2022-01-26 00:26:20|8498|8495.2|8496.7|8493.9|8498|8495.2|8495.3|8492.5|18
1643156790000|2022-01-26 00:26:30|8496.3|8493.5|8495.3|8492.5|8496.3|8493.5|8494.6|8491.8|1
1643156800000|2022-01-26 00:26:40|8495.1|8492.3|8495.1|8492.3|8495.6|8492.8|8493.6|8490.8|3
1643156810000|2022-01-26 00:26:50|8494.4|8491.6|8495.1|8492.3|8495.1|8492.3|8494.4|8491.6|0
1643156820000|2022-01-26 00:27:00|8494.8|8492|8496.1|8493.3|8496.6|8493.8|8493.6|8490.8|2
1643156830000|2022-01-26 00:27:10|8496.5|8493.7|8495.8|8493|8497.1|8494.3|8495.1|8492.3|0
1643156840000|2022-01-26 00:27:20|8496.3|8493.5|8496.1|8493.3|8498.1|8495.3|8495.6|8492.8|3
1643156850000|2022-01-26 00:27:30|8496.6|8493.8|8495.6|8492.8|8496.6|8493.8|8495.1|8492.3|2
1643156860000|2022-01-26 00:27:40|8494.9|8492.1|8497.1|8494.3|8497.1|8494.3|8494.9|8492.1|11
1643156870000|2022-01-26 00:27:50|8497.3|8494.5|8494.6|8491.8|8497.3|8494.5|8494.6|8491.8|4
1643156880000|2022-01-26 00:28:00|8495|8492.2|8495.6|8492.8|8496.1|8493.3|8494.6|8491.8|3
1643156890000|2022-01-26 00:28:10|8494.6|8491.8|8494.6|8491.8|8494.6|8491.8|8494.6|8491.8|2
1643156900000|2022-01-26 00:28:20|8495|8492.2|8495.6|8492.8|8495.6|8492.8|8495|8492.2|3
1643156910000|2022-01-26 00:28:30|||||||||1
1643156920000|2022-01-26 00:28:40|8496.8|8494|8498.1|8495.3|8499.1|8496.3|8496.8|8494|3
1643156930000|2022-01-26 00:28:50|8497.4|8494.6|8494.6|8491.8|8497.4|8494.6|8494.6|8491.8|2
1643156940000|2022-01-26 00:29:00|8495|8492.2|8496.6|8493.8|8496.6|8493.8|8495|8492.2|5
1643156950000|2022-01-26 00:29:10|8497.1|8494.3|8497.3|8494.5|8497.6|8494.8|8496.6|8493.8|4
1643156960000|2022-01-26 00:29:20|8497.5|8494.7|8496.1|8493.3|8497.6|8494.8|8496.1|8493.3|4
1643156970000|2022-01-26 00:29:30|8495.8|8493|8494.6|8491.8|8496.1|8493.3|8494.5|8491.7|3
1643156980000|2022-01-26 00:29:40|8493.8|8491|8493.6|8490.8|8494.6|8491.8|8493.6|8490.8|5
1643156990000|2022-01-26 00:29:50|8493.3|8490.5|8493.6|8490.8|8493.6|8490.8|8490.6|8487.8|36
1643157000000|2022-01-26 00:30:00|8493.1|8490.3|8489.6|8486.8|8493.6|8490.8|8488.6|8485.8|39
1643157010000|2022-01-26 00:30:10|8488.9|8486.1|8490.6|8487.8|8491.6|8488.8|8488.1|8485.3|10
1643157020000|2022-01-26 00:30:20|8491.1|8488.3|8491.1|8488.3|8492.5|8489.7|8490.1|8487.3|6
1643157030000|2022-01-26 00:30:30|8491|8488.2|8490.1|8487.3|8491.1|8488.3|8489.6|8486.8|3
1643157040000|2022-01-26 00:30:40|8490.5|8487.7|8490.8|8488|8494.4|8490.8|8489.9|8484.4|63
1643157050000|2022-01-26 00:30:50|8490.9|8488.1|8492.8|8490|8492.8|8490|8490|8487.2|12
1643157060000|2022-01-26 00:31:00|8492.4|8489.6|8492.3|8489.5|8493.3|8490.5|8490.8|8488|11
1643157070000|2022-01-26 00:31:10|8491.9|8489.1|8491.8|8489|8491.9|8489.1|8491.3|8488.5|0
1643157080000|2022-01-26 00:31:20|8491.4|8488.6|8491.8|8489|8493.8|8491|8491.3|8488.5|9
1643157090000|2022-01-26 00:31:30|8492.3|8489.5|8493.3|8490.5|8493.3|8490.5|8491.8|8489|1
1643157100000|2022-01-26 00:31:40|8492.9|8490.1|8493.3|8490.5|8493.3|8490.5|8492.8|8490|0
1643157110000|2022-01-26 00:31:50|8493.6|8490.8|8493.8|8491|8493.8|8491|8492.8|8490|0
1643157120000|2022-01-26 00:32:00|8494.8|8492|8495.8|8493|8495.8|8493|8494.8|8492|11
1643157140000|2022-01-26 00:32:20|8495.5|8492.7|8495.8|8493|8495.8|8493|8494.8|8492|4
1643157150000|2022-01-26 00:32:30|||||||||1
1643157160000|2022-01-26 00:32:40|8496.8|8494|8497.8|8495|8498.6|8495.8|8496.8|8494|26
1643157170000|2022-01-26 00:32:50|8497.9|8495.1|8497.7|8494.9|8499.7|8496.9|8497.4|8494.6|9
1643157180000|2022-01-26 00:33:00|8498.1|8495.3|8499.4|8496.6|8500.2|8497.4|8496.7|8493.9|5
1643157190000|2022-01-26 00:33:10|8498.9|8496.1|8498.4|8495.6|8499.2|8496.4|8497.5|8494.7|4
1643157200000|2022-01-26 00:33:20|8498|8495.2|8497.5|8494.7|8498.7|8495.9|8497.5|8494.7|3
1643157210000|2022-01-26 00:33:30|8496.7|8493.9|8497.7|8494.9|8497.7|8494.9|8495.4|8492.6|4
1643157220000|2022-01-26 00:33:40|8498.5|8495.7|8500|8497.2|8500|8497.2|8498.5|8495.7|5
1643157230000|2022-01-26 00:33:50|8500.2|8497.4|8498.7|8495.9|8500.7|8497.9|8498.7|8495.9|5
1643157240000|2022-01-26 00:34:00|8499.1|8496.3|8499.2|8496.4|8500.2|8497.4|8499.1|8496.3|0
1643157250000|2022-01-26 00:34:10|8499.7|8496.9|8499.2|8496.4|8500.2|8497.4|8499.2|8496.4|2
1643157260000|2022-01-26 00:34:20|8499|8496.2|8498.2|8495.4|8499|8496.2|8497.5|8494.7|3
1643157270000|2022-01-26 00:34:30|8498.7|8495.9|8500.2|8497.4|8500.7|8497.9|8498.7|8495.9|5
1643157280000|2022-01-26 00:34:40|8500.7|8497.9|8500.7|8497.9|8500.7|8497.9|8500.7|8497.9|1
1643157290000|2022-01-26 00:34:50|8500|8497.2|8500.2|8497.4|8500.2|8497.4|8499.9|8497.1|2
1643157300000|2022-01-26 00:35:00|8499.9|8497.1|8501.2|8498.4|8501.7|8498.9|8499.9|8497.1|8
1643157310000|2022-01-26 00:35:10|8500.7|8497.9|8501.7|8498.9|8501.7|8498.9|8500.7|8497.9|2
1643157320000|2022-01-26 00:35:20|8502.1|8499.3|8502.2|8499.4|8504.2|8501.4|8502.1|8499.3|14
1643157330000|2022-01-26 00:35:30|8501.7|8498.9|8503.2|8500.4|8504.7|8501.9|8501.4|8498.6|3
1643157340000|2022-01-26 00:35:40|8502.4|8499.6|8502.2|8499.4|8502.4|8499.6|8501.9|8499.1|8
1643157350000|2022-01-26 00:35:50|8501.9|8499.1|8502.7|8499.9|8502.7|8499.9|8501.4|8498.6|3
1643157360000|2022-01-26 00:36:00|8502.9|8500.1|8502.7|8499.9|8503.2|8500.4|8502.7|8499.9|1
1643157380000|2022-01-26 00:36:20|8502.5|8499.7|8501.7|8498.9|8502.5|8499.7|8501.7|8498.9|1
1643157390000|2022-01-26 00:36:30|8501.4|8498.6|8501.7|8498.9|8502.2|8499.4|8501.2|8498.4|2
1643157400000|2022-01-26 00:36:40|8501.2|8498.4|8501.7|8498.9|8501.7|8498.9|8501.2|8498.4|1
1643157410000|2022-01-26 00:36:50|8501|8498.2|8499.7|8496.9|8501|8498.2|8499.6|8496.8|4
1643157420000|2022-01-26 00:37:00|8500.2|8497.4|8500.2|8497.4|8500.7|8497.9|8500.2|8497.4|4
1643157430000|2022-01-26 00:37:10|8499.9|8497.1|8501.2|8498.4|8501.2|8498.4|8499.9|8497.1|1
1643157440000|2022-01-26 00:37:20|8500.7|8497.9|8501.2|8498.4|8501.7|8498.9|8500.7|8497.9|3
1643157450000|2022-01-26 00:37:30|8501.1|8498.3|8501.2|8498.4|8501.2|8498.4|8500.7|8497.9|0
1643157460000|2022-01-26 00:37:40|8501.6|8498.8|8501.2|8498.4|8502.7|8499.9|8501.2|8498.4|7
1643157470000|2022-01-26 00:37:50|8500.7|8497.9|8500.4|8497.6|8500.7|8497.9|8499.7|8496.9|2
1643157480000|2022-01-26 00:38:00|8500.2|8497.4|8500.2|8497.4|8500.7|8497.9|8499.7|8496.9|1
1643157490000|2022-01-26 00:38:10|8499.7|8496.9|8496.7|8493.9|8499.7|8496.9|8494.7|8491.9|20
1643157500000|2022-01-26 00:38:20|8497.2|8494.4|8496.7|8493.9|8498.2|8495.4|8496.7|8493.9|2
1643157510000|2022-01-26 00:38:30|8497.1|8494.3|8495.2|8492.4|8497.7|8494.9|8495.2|8492.4|7
1643157520000|2022-01-26 00:38:40|8495.6|8492.8|8495.7|8492.9|8495.9|8493.1|8495.6|8492.8|0
1643157530000|2022-01-26 00:38:50|8496.1|8493.3|8496.7|8493.9|8496.7|8493.9|8494.7|8491.9|7
1643157540000|2022-01-26 00:39:00|8497|8494.2|8496.7|8493.9|8497.7|8494.9|8496.2|8493.4|6
1643157550000|2022-01-26 00:39:10|8497.2|8494.4|8498.7|8495.9|8498.7|8495.9|8497.2|8494.4|2
1643157560000|2022-01-26 00:39:20|8498.2|8495.4|8500.1|8497.3|8500.1|8497.3|8497.7|8494.9|3
1643157570000|2022-01-26 00:39:30|8500.2|8497.4|8501.2|8498.4|8501.2|8498.4|8499.7|8496.9|1
1643157580000|2022-01-26 00:39:40|8500.7|8497.9|8500.8|8498|8501.1|8498.3|8500.7|8497.9|1
1643157590000|2022-01-26 00:39:50|8501.6|8498.8|8501.2|8498.4|8501.7|8498.9|8500.7|8497.9|4
1643157600000|2022-01-26 00:40:00|8500.8|8498|8498.8|8496|8501.1|8498.3|8498.8|8496|3
1643157610000|2022-01-26 00:40:10|8499.2|8496.4|8497.8|8495|8499.7|8496.9|8497.3|8494.5|3
1643157620000|2022-01-26 00:40:20|8498.2|8495.4|8498.8|8496|8499.7|8496.9|8497.8|8495|1
1643157630000|2022-01-26 00:40:30|8497.8|8495|8498.3|8495.5|8498.3|8495.5|8497.3|8494.5|1
1643157640000|2022-01-26 00:40:40|8498|8495.2|8495.8|8493|8498.3|8495.5|8495.8|8493|8
1643157650000|2022-01-26 00:40:50|8496.2|8493.4|8496.8|8494|8496.8|8494|8495.8|8493|1
1643157660000|2022-01-26 00:41:00|8496.3|8493.5|8497.2|8494.4|8497.3|8494.5|8496.3|8493.5|0
1643157670000|2022-01-26 00:41:10|8497|8494.2|8500.8|8498|8500.8|8498|8496.8|8494|1
1643157680000|2022-01-26 00:41:20|8500.5|8497.7|8500.3|8497.5|8500.8|8498|8500.3|8497.5|0
1643157690000|2022-01-26 00:41:30|8499.7|8496.9|8499.3|8496.5|8500.3|8497.5|8499.3|8496.5|0
1643157700000|2022-01-26 00:41:40|8499.5|8496.7|8499.8|8497|8499.8|8497|8498.3|8495.5|0
1643157710000|2022-01-26 00:41:50|8499.5|8496.7|8499.3|8496.5|8499.8|8497|8499.3|8496.5|1
1643157720000|2022-01-26 00:42:00|8499|8496.2|8498.3|8495.5|8499.8|8497|8498.3|8495.5|3
1643157730000|2022-01-26 00:42:10|8497.7|8494.9|8497.8|8495|8497.8|8495|8497.3|8494.5|0
1643157740000|2022-01-26 00:42:20|8497.1|8494.3|8497.3|8494.5|8497.8|8495|8496.3|8493.5|6
1643157750000|2022-01-26 00:42:30|8497.8|8495|8499.3|8496.5|8499.8|8497|8497.8|8495|2
1643157760000|2022-01-26 00:42:40|8499.5|8496.7|8499.2|8496.4|8499.8|8497|8498.8|8496|0
1643157770000|2022-01-26 00:42:50|8498.8|8496|8498.8|8496|8499.3|8496.5|8498.8|8496|2
1643157780000|2022-01-26 00:43:00|8499|8496.2|8498.8|8496|8499.8|8497|8498.8|8496|1
1643157790000|2022-01-26 00:43:10|8499|8496.2|8499.2|8496.4|8499.3|8496.5|8498.8|8496|0
1643157800000|2022-01-26 00:43:20|8499.3|8496.5|8497.8|8495|8499.3|8496.5|8497.1|8494.3|3
1643157810000|2022-01-26 00:43:30|8498.2|8495.4|8495.8|8493|8498.3|8495.5|8495.8|8493|3
1643157820000|2022-01-26 00:43:40|8494.8|8492|8495.3|8492.5|8495.8|8493|8494.8|8492|6
1643157830000|2022-01-26 00:43:50|8495.8|8493|8494.8|8492|8495.8|8493|8494.8|8492|0
1643157840000|2022-01-26 00:44:00|8495.2|8492.4|8496.3|8493.5|8497.3|8494.5|8495.2|8492.4|9
1643157850000|2022-01-26 00:44:10|8496.5|8493.7|8499.3|8496.5|8499.3|8496.5|8496.5|8493.7|1
1643157860000|2022-01-26 00:44:20|8499.2|8496.4|8497.3|8494.5|8499.2|8496.4|8496.3|8493.5|2
1643157870000|2022-01-26 00:44:30|8498|8495.2|8497.8|8495|8498.3|8495.5|8497.3|8494.5|0
1643157880000|2022-01-26 00:44:40|8497.2|8494.4|8497.3|8494.5|8497.3|8494.5|8496.3|8493.5|0
1643157890000|2022-01-26 00:44:50|8496.8|8494|8496.8|8494|8497.3|8494.5|8496.8|8494|0
1643157900000|2022-01-26 00:45:00|8497.8|8495|8497.3|8494.5|8499.3|8496.5|8497.3|8494.5|5
1643157910000|2022-01-26 00:45:10|8497|8494.2|8496.8|8494|8498.3|8495.5|8496.8|8494|1
1643157920000|2022-01-26 00:45:20|8496.3|8493.5|8496.8|8494|8497.5|8494.7|8495.8|8493|4
1643157930000|2022-01-26 00:45:30|8497.3|8494.5|8497.3|8494.5|8497.8|8495|8497.3|8494.5|0
1643157940000|2022-01-26 00:45:40|8497.8|8495|8498.8|8496|8499.3|8496.5|8497.8|8495|4
1643157950000|2022-01-26 00:45:50|8498.3|8495.5|8497.2|8494.4|8498.3|8495.5|8496.8|8494|2
1643157960000|2022-01-26 00:46:00|8497.3|8494.5|8497.3|8494.5|8498.3|8495.5|8496.8|8494|0
1643157970000|2022-01-26 00:46:10|8497.8|8495|8498.3|8495.5|8498.3|8495.5|8496.9|8494.1|0
1643157980000|2022-01-26 00:46:20|8497.3|8494.5|8498.3|8495.5|8498.3|8495.5|8497.3|8494.5|0
1643157990000|2022-01-26 00:46:30|8498.8|8496|8497.3|8494.5|8498.8|8496|8496.8|8494|0
1643158000000|2022-01-26 00:46:40|8497.7|8494.9|8497.8|8495|8498.3|8495.5|8497.7|8494.9|0
1643158010000|2022-01-26 00:46:50|8498.2|8495.4|8498.8|8496|8498.8|8496|8497.8|8495|2
1643158020000|2022-01-26 00:47:00|8498.3|8495.5|8498.8|8496|8498.8|8496|8498.3|8495.5|0
1643158030000|2022-01-26 00:47:10|8498.4|8495.6|8497.3|8494.5|8498.4|8495.6|8496.8|8494|3
1643158040000|2022-01-26 00:47:20|8496.8|8494|8498.3|8495.5|8498.3|8495.5|8496.8|8494|1
1643158050000|2022-01-26 00:47:30|8498.8|8496|8498.8|8496|8498.8|8496|8498.8|8496|1
1643158060000|2022-01-26 00:47:40|8498.3|8495.5|8498.8|8496|8499.6|8496.8|8497.8|8495|4
1643158070000|2022-01-26 00:47:50|8498.4|8495.6|8497.8|8495|8498.4|8495.6|8497.8|8495|3
1643158080000|2022-01-26 00:48:00|8497.3|8494.5|8497.8|8495|8497.8|8495|8497.3|8494.5|0
1643158090000|2022-01-26 00:48:10|8498.6|8495.8|8501.3|8498.5|8501.8|8499|8498.6|8495.8|12
1643158100000|2022-01-26 00:48:20|8501.7|8498.9|8501.8|8499|8501.8|8499|8501.3|8498.5|0
1643158110000|2022-01-26 00:48:30|8502.1|8499.3|8502.3|8499.5|8502.8|8500|8501.8|8499|12
1643158120000|2022-01-26 00:48:40|8502.2|8499.4|8501.8|8499|8502.3|8499.5|8501.8|8499|0
1643158130000|2022-01-26 00:48:50|8501.9|8499.1|8502.8|8500|8502.8|8500|8501.2|8498.4|22
1643158140000|2022-01-26 00:49:00|8503.8|8501|8503.8|8501|8503.8|8501|8503.8|8501|2
1643158150000|2022-01-26 00:49:10|8504.6|8501.8|8504.8|8502|8505.8|8503|8504.6|8501.8|26
1643158160000|2022-01-26 00:49:20|8505.3|8502.5|8502.8|8500|8505.3|8502.5|8502.8|8500|9
1643158170000|2022-01-26 00:49:30|||||||||2
1643158180000|2022-01-26 00:49:40|8502.4|8499.6|8501.8|8499|8502.4|8499.6|8501.3|8498.5|16
1643158190000|2022-01-26 00:49:50|8501.3|8498.5|8500.8|8498|8501.3|8498.5|8500.8|8498|0
1643158200000|2022-01-26 00:50:00|8501.2|8498.4|8501.8|8499|8501.8|8499|8500.8|8498|1
1643158210000|2022-01-26 00:50:10|8502.6|8499.8|8503.8|8501|8503.8|8501|8502.6|8499.8|5
1643158220000|2022-01-26 00:50:20|||||||||1
1643158230000|2022-01-26 00:50:30|8504.3|8501.5|8502.4|8499.6|8504.3|8501.5|8502.4|8499.6|3
1643158240000|2022-01-26 00:50:40|8502.1|8499.3|8502.8|8500|8502.8|8500|8501.9|8499.1|0
1643158250000|2022-01-26 00:50:50|8502.1|8499.3|8500.3|8497.5|8502.1|8499.3|8500.3|8497.5|3
1643158260000|2022-01-26 00:51:00|8500.4|8497.6|8500.3|8497.5|8500.8|8498|8500.3|8497.5|0
1643158270000|2022-01-26 00:51:10|||||||||2
1643158280000|2022-01-26 00:51:20|8500.8|8498|8500.8|8498|8501.7|8498.9|8500.8|8498|1
1643158290000|2022-01-26 00:51:30|8500.4|8497.6|8501.3|8498.5|8501.3|8498.5|8500.3|8497.5|1
1643158300000|2022-01-26 00:51:40|8500.9|8498.1|8500.8|8498|8500.9|8498.1|8500.8|8498|0
1643158310000|2022-01-26 00:51:50|8500.3|8497.5|8500.3|8497.5|8500.8|8498|8500.3|8497.5|1
1643158320000|2022-01-26 00:52:00|8499.8|8497|8498.8|8496|8499.8|8497|8498.8|8496|27
1643158330000|2022-01-26 00:52:10|8497.8|8495|8497.8|8495|8497.8|8495|8497.8|8495|6
1643158340000|2022-01-26 00:52:20|8498.8|8496|8499.2|8496.4|8499.8|8497|8498.7|8495.9|11
1643158350000|2022-01-26 00:52:30|8499.7|8496.9|8498.2|8495.4|8499.7|8496.9|8498.2|8495.4|1
1643158360000|2022-01-26 00:52:40|8497.7|8494.9|8497.7|8494.9|8497.7|8494.9|8496.7|8493.9|17
1643158370000|2022-01-26 00:52:50|8497.3|8494.5|8497.7|8494.9|8497.7|8494.9|8497.3|8494.5|1
1643158380000|2022-01-26 00:53:00|8497.3|8494.5|8498.7|8495.9|8498.7|8495.9|8497.3|8494.5|3
1643158390000|2022-01-26 00:53:10|8498.3|8495.5|8497.7|8494.9|8498.7|8495.9|8497.2|8494.4|0
1643158400000|2022-01-26 00:53:20|8498.1|8495.3|8497.7|8494.9|8498.7|8495.9|8497.7|8494.9|0
1643158410000|2022-01-26 00:53:30|8497.8|8495|8496.7|8493.9|8498.2|8495.4|8496.7|8493.9|9
1643158420000|2022-01-26 00:53:40|8496.2|8493.4|8496.2|8493.4|8496.7|8493.9|8496.2|8493.4|6
1643158430000|2022-01-26 00:53:50|8495.7|8492.9|8496.2|8493.4|8496.2|8493.4|8495.7|8492.9|2
1643158440000|2022-01-26 00:54:00|8495.8|8493|8495.2|8492.4|8495.8|8493|8495.2|8492.4|8
1643158450000|2022-01-26 00:54:10|8495.7|8492.9|8495.7|8492.9|8495.7|8492.9|8495.2|8492.4|0
1643158460000|2022-01-26 00:54:20|8496.1|8493.3|8496.2|8493.4|8496.2|8493.4|8496.1|8493.3|1
1643158470000|2022-01-26 00:54:30|8495.7|8492.9|8496.3|8493.5|8496.3|8493.5|8495.7|8492.9|5
1643158480000|2022-01-26 00:54:40|8496.2|8493.4|8496.2|8493.4|8496.2|8493.4|8495.7|8492.9|0
1643158490000|2022-01-26 00:54:50|8495.8|8493|8495.7|8492.9|8495.8|8493|8495.7|8492.9|0
1643158500000|2022-01-26 00:55:00|8496.5|8493.7|8496.7|8493.9|8496.7|8493.9|8496.5|8493.7|4
1643158510000|2022-01-26 00:55:10|8498.2|8495.4|8498.2|8495.4|8500.2|8497.4|8498.2|8495.4|15
1643158520000|2022-01-26 00:55:20|8498.7|8495.9|8498.7|8495.9|8498.7|8495.9|8497.7|8494.9|1
1643158530000|2022-01-26 00:55:30|8498.6|8495.8|8499.1|8496.3|8499.1|8496.3|8498.2|8495.4|5
1643158540000|2022-01-26 00:55:40|8497.7|8494.9|8495.7|8492.9|8497.7|8494.9|8495.7|8492.9|3
1643158550000|2022-01-26 00:55:50|8495.5|8492.7|8495.3|8492.5|8495.7|8492.9|8495.2|8492.4|4
1643158560000|2022-01-26 00:56:00|8495.2|8492.4|8493.8|8491|8495.2|8492.4|8493.7|8490.9|12
1643158570000|2022-01-26 00:56:10|8494.2|8491.4|8492.7|8489.9|8494.2|8491.4|8492.7|8489.9|2
1643158580000|2022-01-26 00:56:20|8491.9|8489.1|8492.7|8489.9|8492.7|8489.9|8491.7|8488.9|11
1643158590000|2022-01-26 00:56:30|8492.2|8489.4|8494.2|8491.4|8494.7|8491.9|8492.2|8489.4|7
1643158600000|2022-01-26 00:56:40|8494.6|8491.8|8494.7|8491.9|8494.7|8491.9|8493.7|8490.9|1
1643158610000|2022-01-26 00:56:50|8494.2|8491.4|8494.7|8491.9|8494.7|8491.9|8494.2|8491.4|0
1643158620000|2022-01-26 00:57:00|8495.1|8492.3|8494.2|8491.4|8495.2|8492.4|8494.2|8491.4|2
1643158630000|2022-01-26 00:57:10|8494.7|8491.9|8497.2|8494.4|8498.1|8495.3|8494.7|8491.9|4
1643158640000|2022-01-26 00:57:20|8497.6|8494.8|8500.2|8497.4|8500.9|8498.1|8497.2|8494.4|8
1643158650000|2022-01-26 00:57:30|8500.1|8497.3|8499.7|8496.9|8500.2|8497.4|8498.7|8495.9|0
1643158660000|2022-01-26 00:57:40|8499.2|8496.4|8497.1|8494.3|8499.2|8496.4|8496.7|8493.9|4
1643158670000|2022-01-26 00:57:50|8497.2|8494.4|8497.2|8494.4|8498.2|8495.4|8496.7|8493.9|3
1643158680000|2022-01-26 00:58:00|8496.8|8494|8497.7|8494.9|8498.2|8495.4|8496.2|8493.4|3
1643158690000|2022-01-26 00:58:10|8497.3|8494.5|8495.2|8492.4|8497.3|8494.5|8494.2|8491.4|6
1643158700000|2022-01-26 00:58:20|8494.6|8491.8|8495.7|8492.9|8495.7|8492.9|8494.2|8491.4|0
1643158710000|2022-01-26 00:58:30|8495.6|8492.8|8495.7|8492.9|8495.7|8492.9|8495.2|8492.4|0
1643158720000|2022-01-26 00:58:40|8495.2|8492.4|8495.2|8492.4|8495.7|8492.9|8495.2|8492.4|0
1643158730000|2022-01-26 00:58:50|8494.8|8492|8493.7|8490.9|8494.8|8492|8493.7|8490.9|5
1643158740000|2022-01-26 00:59:00|8494.2|8491.4|8494.7|8491.9|8495.2|8492.4|8493.7|8490.9|3
1643158750000|2022-01-26 00:59:10|8494.2|8491.4|8494.2|8491.4|8494.6|8491.8|8493.7|8490.9|5
1643158760000|2022-01-26 00:59:20|8493.7|8490.9|8493.2|8490.4|8494.2|8491.4|8492.7|8489.9|3
1643158770000|2022-01-26 00:59:30|8492.8|8490|8491.7|8488.9|8492.8|8490|8491.7|8488.9|8
1643158780000|2022-01-26 00:59:40|8491.8|8489|8493.3|8490.5|8493.8|8491|8491.8|8489|4
1643158790000|2022-01-26 00:59:50|8492.9|8490.1|8494.3|8491.5|8494.3|8491.5|8492.8|8490|2
1643158800000|2022-01-26 01:00:00|8494.8|8492|8495.8|8493|8497.2|8494.4|8491.8|8489|98
1643158810000|2022-01-26 01:00:10|8496.2|8493.4|8500.8|8498|8501.2|8498.4|8495.7|8492.9|67
1643158820000|2022-01-26 01:00:20|8499.8|8497|8497.3|8494.5|8502.6|8499.8|8496.7|8493.9|113
1643158830000|2022-01-26 01:00:30|8496.8|8494|8494.7|8491.9|8497.6|8494.8|8494|8491.2|26
1643158840000|2022-01-26 01:00:40|8494.3|8491.5|8496.3|8493.5|8496.7|8493.9|8491.7|8488.9|50
1643158850000|2022-01-26 01:00:50|8495.9|8493.1|8493.7|8490.9|8496.6|8493.8|8493.3|8490.5|15
1643158860000|2022-01-26 01:01:00|8494.1|8491.3|8487.7|8484.9|8494.2|8491.4|8486.4|8483.6|106
1643158870000|2022-01-26 01:01:10|8488.1|8485.3|8489.3|8486.5|8489.7|8486.9|8488.1|8485.3|8
1643158880000|2022-01-26 01:01:20|8489.7|8486.9|8486.2|8483.4|8489.7|8486.9|8485.8|8483|21
1643158890000|2022-01-26 01:01:30|8485.8|8483|8487.7|8484.9|8487.7|8484.9|8485.8|8483|15
1643158900000|2022-01-26 01:01:40|8486.9|8484.1|8488.2|8485.4|8488.3|8485.5|8486.8|8484|11
1643158910000|2022-01-26 01:01:50|8488.9|8486.1|8491.2|8488.4|8491.6|8488.8|8488.9|8486.1|27
1643158920000|2022-01-26 01:02:00|8491.6|8488.8|8495.2|8492.4|8495.7|8492.9|8491.6|8488.8|29
1643158930000|2022-01-26 01:02:10|8495.6|8492.8|8495.8|8493|8495.8|8493|8491.4|8488.6|41
1643158940000|2022-01-26 01:02:20|8496.7|8493.9|8496.8|8494|8497.6|8494.8|8496.7|8493.9|14
1643158950000|2022-01-26 01:02:30|8497.6|8494.8|8497.7|8494.9|8499.8|8497|8496.8|8494|45
1643158960000|2022-01-26 01:02:40|8499.3|8496.5|8499.8|8497|8501.8|8499|8499.3|8496.5|48
1643158970000|2022-01-26 01:02:50|8500.2|8497.4|8499.8|8497|8500.8|8498|8499.4|8496.6|8
1643158980000|2022-01-26 01:03:00|8500.2|8497.4|8499.8|8497|8503.6|8500.8|8499.8|8497|32
1643158990000|2022-01-26 01:03:10|8500.2|8497.4|8500.7|8497.9|8501.2|8498.4|8498.9|8496.1|10
1643159000000|2022-01-26 01:03:20|8500.8|8498|8501.2|8498.4|8501.6|8498.8|8500.8|8498|17
1643159010000|2022-01-26 01:03:30|8501.6|8498.8|8501.2|8498.4|8501.6|8498.8|8499.8|8497|4
1643159020000|2022-01-26 01:03:40|8500.8|8498|8499.3|8496.5|8501.2|8498.4|8499.3|8496.5|3
1643159030000|2022-01-26 01:03:50|8498.9|8496.1|8497.3|8494.5|8499|8496.2|8496.7|8493.9|4
1643159040000|2022-01-26 01:04:00|8497.5|8494.7|8497.7|8494.9|8498.5|8495.7|8496.8|8494|7
1643159050000|2022-01-26 01:04:10|8498|8495.2|8494.7|8491.9|8498.5|8495.7|8494.3|8491.5|20
1643159060000|2022-01-26 01:04:20|8493.9|8491.1|8494.8|8492|8495.2|8492.4|8492.4|8489.6|15
1643159070000|2022-01-26 01:04:30|8494.4|8491.6|8494.3|8491.5|8495.5|8492.7|8494.2|8491.4|9
1643159080000|2022-01-26 01:04:40|8494.7|8491.9|8495.7|8492.9|8495.7|8492.9|8494.2|8491.4|8
1643159090000|2022-01-26 01:04:50|8496|8493.2|8498.2|8495.4|8498.5|8495.7|8496|8493.2|7
1643159100000|2022-01-26 01:05:00|8498.5|8495.7|8503.8|8501|8504.5|8501.7|8498.2|8495.4|56
1643159110000|2022-01-26 01:05:10|8503.7|8500.9|8504.2|8501.4|8504.5|8501.7|8501.7|8498.9|19
1643159120000|2022-01-26 01:05:20|8504.5|8501.7|8505.5|8502.7|8506.2|8503.4|8504.5|8501.7|30
1643159130000|2022-01-26 01:05:30|8505.8|8503|8505.2|8502.4|8505.8|8503|8504.3|8501.5|25
1643159140000|2022-01-26 01:05:40|8505.5|8502.7|8504.7|8501.9|8505.5|8502.7|8504.3|8501.5|12
1643159150000|2022-01-26 01:05:50|8504.3|8501.5|8505.5|8502.7|8508.7|8505.9|8504.3|8501.5|36
1643159160000|2022-01-26 01:06:00|8505.9|8503.1|8504.2|8501.4|8505.9|8503.1|8504.2|8501.4|10
1643159170000|2022-01-26 01:06:10|8504.5|8501.7|8502|8499.2|8504.5|8501.7|8500.8|8498|23
1643159180000|2022-01-26 01:06:20|8502.3|8499.5|8505|8502.2|8505|8502.2|8502.3|8499.5|12
1643159190000|2022-01-26 01:06:30|8505.5|8502.7|8504.5|8501.7|8505.9|8503.1|8504.2|8501.4|4
1643159200000|2022-01-26 01:06:40|8504.2|8501.4|8504.5|8501.7|8504.5|8501.7|8500.8|8498|15
1643159210000|2022-01-26 01:06:50|8504.2|8501.4|8507.5|8504.7|8507.9|8505.1|8504.2|8501.4|10
1643159220000|2022-01-26 01:07:00|8507.9|8505.1|8508.3|8505.5|8508.7|8505.9|8507.5|8504.7|7
1643159230000|2022-01-26 01:07:10|8507.9|8505.1|8506.8|8504|8508.7|8505.9|8506.8|8504|9
1643159240000|2022-01-26 01:07:20|8505.8|8503|8503.7|8500.9|8505.8|8503|8502.9|8500.1|10
1643159250000|2022-01-26 01:07:30|8504.5|8501.7|8504.2|8501.4|8504.7|8501.9|8503.3|8500.5|8
1643159260000|2022-01-26 01:07:40|8503.8|8501|8504.7|8501.9|8504.7|8501.9|8503.8|8501|0
1643159270000|2022-01-26 01:07:50|8504.3|8501.5|8502.3|8499.5|8504.3|8501.5|8501.8|8499|5
1643159280000|2022-01-26 01:08:00|8503|8500.2|8505.2|8502.4|8505.5|8502.7|8502.7|8499.9|7
1643159290000|2022-01-26 01:08:10|8505.5|8502.7|8507.5|8504.7|8507.9|8505.1|8505.5|8502.7|14
1643159300000|2022-01-26 01:08:20|8506.7|8503.9|8505.2|8502.4|8506.7|8503.9|8504.8|8502|12
1643159310000|2022-01-26 01:08:30|8504.8|8502|8503.7|8500.9|8504.8|8502|8502.8|8500|11
1643159320000|2022-01-26 01:08:40|8504|8501.2|8504.7|8501.9|8505|8502.2|8504|8501.2|3
1643159330000|2022-01-26 01:08:50|8505|8502.2|8505.5|8502.7|8505.5|8502.7|8505|8502.2|1
1643159340000|2022-01-26 01:09:00|8505.2|8502.4|8504.2|8501.4|8505.5|8502.7|8502.8|8500|11
1643159350000|2022-01-26 01:09:10|8503.8|8501|8504.2|8501.4|8504.5|8501.7|8502.8|8500|6
1643159360000|2022-01-26 01:09:20|8503.8|8501|8504.7|8501.9|8504.7|8501.9|8502.8|8500|7
1643159370000|2022-01-26 01:09:30|8505|8502.2|8504.8|8502|8505.5|8502.7|8504.7|8501.9|4
1643159380000|2022-01-26 01:09:40|8505.2|8502.4|8504.2|8501.4|8505.2|8502.4|8504.2|8501.4|4
1643159390000|2022-01-26 01:09:50|8503.8|8501|8505.5|8502.7|8505.5|8502.7|8503.8|8501|3
1643159400000|2022-01-26 01:10:00|8505.7|8502.9|8507|8504.2|8507|8504.2|8505.7|8502.9|4
1643159410000|2022-01-26 01:10:10|8506.6|8503.8|8506|8503.2|8506.6|8503.8|8503.8|8501|10
1643159420000|2022-01-26 01:10:20|8505.6|8502.8|8506.6|8503.8|8506.6|8503.8|8505.1|8502.3|1
1643159430000|2022-01-26 01:10:30|8505.8|8503|8504.8|8502|8505.8|8503|8504.8|8502|1
1643159440000|2022-01-26 01:10:40|8503.8|8501|8505.1|8502.3|8505.6|8502.8|8503.8|8501|5
1643159450000|2022-01-26 01:10:50|8504.8|8502|8505.1|8502.3|8505.6|8502.8|8504.1|8501.3|1
1643159460000|2022-01-26 01:11:00|8505.5|8502.7|8506.9|8504.1|8506.9|8504.1|8505.5|8502.7|10
1643159470000|2022-01-26 01:11:10|8506.5|8503.7|8506.1|8503.3|8506.5|8503.7|8504.8|8502|4
1643159480000|2022-01-26 01:11:20|8505.8|8503|8506.1|8503.3|8506.5|8503.7|8505.8|8503|1
1643159490000|2022-01-26 01:11:30|8505.8|8503|8507.5|8504.7|8508.5|8505.7|8505.8|8503|16
1643159500000|2022-01-26 01:11:40|8507.1|8504.3|8507.5|8504.7|8508.1|8505.3|8507.1|8504.3|2
1643159510000|2022-01-26 01:11:50|8507.1|8504.3|8506.1|8503.3|8507.1|8504.3|8505.6|8502.8|6
1643159520000|2022-01-26 01:12:00|8506.5|8503.7|8504.1|8501.3|8506.5|8503.7|8503.6|8500.8|8
1643159530000|2022-01-26 01:12:10|8502.5|8499.7|8498.6|8495.8|8502.5|8499.7|8498.6|8495.8|24
1643159540000|2022-01-26 01:12:20|8498.5|8495.7|8497|8494.2|8498.5|8495.7|8495.5|8492.7|25
1643159550000|2022-01-26 01:12:30|8497.4|8494.6|8497.5|8494.7|8498.5|8495.7|8497.4|8494.6|5
1643159560000|2022-01-26 01:12:40|8496.8|8494|8498.5|8495.7|8498.5|8495.7|8496.5|8493.7|11
1643159570000|2022-01-26 01:12:50|8498.1|8495.3|8497.5|8494.7|8498.5|8495.7|8496.5|8493.7|12
1643159580000|2022-01-26 01:13:00|8497.1|8494.3|8498.1|8495.3|8498.5|8495.7|8497.1|8494.3|4
1643159590000|2022-01-26 01:13:10|8498.5|8495.7|8499.1|8496.3|8500.5|8497.7|8497.5|8494.7|25
1643159600000|2022-01-26 01:13:20|8498.6|8495.8|8493.5|8490.7|8498.6|8495.8|8493.1|8490.3|34
1643159610000|2022-01-26 01:13:30|8492.5|8489.7|8492.5|8489.7|8493.5|8490.7|8492.5|8489.7|15
1643159620000|2022-01-26 01:13:40|8492.9|8490.1|8491.1|8488.3|8492.9|8490.1|8489.5|8486.7|19
1643159630000|2022-01-26 01:13:50|8491.5|8488.7|8492.5|8489.7|8492.5|8489.7|8491.5|8488.7|5
1643159640000|2022-01-26 01:14:00|8492.6|8489.8|8495.1|8492.3|8495.5|8492.7|8492.5|8489.7|15
1643159650000|2022-01-26 01:14:10|8495|8492.2|8495|8492.2|8495.5|8492.7|8493.5|8490.7|27
1643159660000|2022-01-26 01:14:20|8495.4|8492.6|8493.5|8490.7|8496.4|8493.6|8493.5|8490.7|5
1643159670000|2022-01-26 01:14:30|8492.8|8490|8492.9|8490.1|8492.9|8490.1|8492.1|8489.3|7
1643159680000|2022-01-26 01:14:40|8492.5|8489.7|8495.4|8492.6|8495.5|8492.7|8492.5|8489.7|8
1643159690000|2022-01-26 01:14:50|8495.5|8492.7|8494.5|8491.7|8497|8494.2|8494.1|8491.3|6
1643159700000|2022-01-26 01:15:00|8493.6|8490.8|8493.9|8491.1|8494.5|8491.7|8493.1|8490.3|5
1643159710000|2022-01-26 01:15:10|8494.5|8491.7|8494|8491.2|8494.5|8491.7|8493.5|8490.7|2
1643159720000|2022-01-26 01:15:20|8494.5|8491.7|8495.5|8492.7|8496.5|8493.7|8494.5|8491.7|12
1643159730000|2022-01-26 01:15:30|8495.1|8492.3|8497|8494.2|8497|8494.2|8495|8492.2|2
1643159740000|2022-01-26 01:15:40|8497.5|8494.7|8498.5|8495.7|8500.5|8497.7|8497.5|8494.7|10
1643159750000|2022-01-26 01:15:50|8498|8495.2|8497.5|8494.7|8498|8495.2|8497.1|8494.3|4
1643159760000|2022-01-26 01:16:00|8497.6|8494.8|8500.5|8497.7|8500.9|8498.1|8497.6|8494.8|28
1643159770000|2022-01-26 01:16:10|8501.4|8498.6|8502.1|8499.3|8503.5|8500.7|8501.4|8498.6|15
1643159780000|2022-01-26 01:16:20|8502|8499.2|8500.5|8497.7|8502.5|8499.7|8500.5|8497.7|20
1643159790000|2022-01-26 01:16:30|8499.9|8497.1|8500.5|8497.7|8501.5|8498.7|8499.6|8496.8|16
1643159810000|2022-01-26 01:16:50|8500.9|8498.1|8501.1|8498.3|8501.5|8498.7|8500.5|8497.7|2
1643159820000|2022-01-26 01:17:00|8500.5|8497.7|8499.5|8496.7|8500.5|8497.7|8499.5|8496.7|3
1643159830000|2022-01-26 01:17:10|8498.6|8495.8|8499.5|8496.7|8500.1|8497.3|8497.1|8494.3|23
1643159840000|2022-01-26 01:17:20|8499.9|8497.1|8496.5|8493.7|8499.9|8497.1|8495.5|8492.7|12
1643159850000|2022-01-26 01:17:30|8495.5|8492.7|8495.9|8493.1|8496.3|8493.5|8494.9|8492.1|5
1643159860000|2022-01-26 01:17:40|8495.5|8492.7|8493.9|8491.1|8495.8|8493|8493.5|8490.7|2
1643159870000|2022-01-26 01:17:50|8494.3|8491.5|8497.5|8494.7|8498.3|8495.5|8494.3|8491.5|14
1643159880000|2022-01-26 01:18:00|8497.4|8494.6|8497.7|8494.9|8497.7|8494.9|8495.9|8493.1|8
1643159890000|2022-01-26 01:18:10|8496.9|8494.1|8496.3|8493.5|8498.3|8495.5|8496.3|8493.5|11
1643159900000|2022-01-26 01:18:20|8495.8|8493|8493.7|8490.9|8495.8|8493|8492.3|8489.5|7
1643159910000|2022-01-26 01:18:30|8494|8491.2|8494.7|8491.9|8494.7|8491.9|8493.7|8490.9|2
1643159920000|2022-01-26 01:18:40|8495|8492.2|8495.7|8492.9|8496|8493.2|8494.9|8492.1|6
1643159930000|2022-01-26 01:18:50|8495.8|8493|8498.2|8495.4|8498.3|8495.5|8495.8|8493|2
1643159940000|2022-01-26 01:19:00|8498.3|8495.5|8495.9|8493.1|8499.2|8496.4|8495.9|8493.1|17
1643159950000|2022-01-26 01:19:10|8495.3|8492.5|8494.3|8491.5|8495.3|8492.5|8494.3|8491.5|2
1643159960000|2022-01-26 01:19:20|8493.9|8491.1|8493.9|8491.1|8494.3|8491.5|8493.9|8491.1|4
1643159970000|2022-01-26 01:19:30|8494.3|8491.5|8495.7|8492.9|8496.2|8493.4|8493.9|8491.1|4
1643159980000|2022-01-26 01:19:40|8496|8493.2|8497.3|8494.5|8497.3|8494.5|8495.3|8492.5|4
1643159990000|2022-01-26 01:19:50|8498.2|8495.4|8499.8|8497|8500.3|8497.5|8497.7|8494.9|8
1643160000000|2022-01-26 01:20:00|8500.3|8497.5|8500.3|8497.5|8501.7|8498.9|8499.3|8496.5|35
1643160010000|2022-01-26 01:20:10|8499.3|8496.5|8499.3|8496.5|8499.3|8496.5|8497.3|8494.5|3
1643160020000|2022-01-26 01:20:20|8499.7|8496.9|8500.3|8497.5|8500.7|8497.9|8498.4|8495.6|4
1643160030000|2022-01-26 01:20:30|8500.7|8497.9|8500.9|8498.1|8501.3|8498.5|8500.7|8497.9|0
1643160040000|2022-01-26 01:20:40|8500.4|8497.6|8499.9|8497.1|8500.4|8497.6|8499.9|8497.1|2
1643160050000|2022-01-26 01:20:50|8499.4|8496.6|8499.8|8497|8500.2|8497.4|8499.3|8496.5|2
1643160060000|2022-01-26 01:21:00|8500.2|8497.4|8500.3|8497.5|8500.8|8498|8499.4|8496.6|6
1643160070000|2022-01-26 01:21:10|8499.9|8497.1|8500.1|8497.3|8500.1|8497.3|8498.4|8495.6|9
1643160080000|2022-01-26 01:21:20|8500.3|8497.5|8501.3|8498.5|8502|8499.2|8500.3|8497.5|61
1643160090000|2022-01-26 01:21:30|8502|8499.2|8501.3|8498.5|8502|8499.2|8500.4|8497.6|5
1643160100000|2022-01-26 01:21:40|8501.6|8498.8|8500.9|8498.1|8501.6|8498.8|8500.3|8497.5|1
1643160110000|2022-01-26 01:21:50|8501.3|8498.5|8500.8|8498|8501.3|8498.5|8500.3|8497.5|6
1643160120000|2022-01-26 01:22:00|8501.1|8498.3|8498.3|8495.5|8501.1|8498.3|8498.3|8495.5|12
1643160130000|2022-01-26 01:22:10|8499|8496.2|8499.3|8496.5|8499.3|8496.5|8499|8496.2|2
1643160140000|2022-01-26 01:22:20|8498.9|8496.1|8502.1|8499.3|8502.1|8499.3|8498.5|8495.7|24
1643160150000|2022-01-26 01:22:30|8501.8|8499|8501.3|8498.5|8501.8|8499|8500.4|8497.6|3
1643160160000|2022-01-26 01:22:40|8501.6|8498.8|8501.3|8498.5|8501.6|8498.8|8500.8|8498|5
1643160170000|2022-01-26 01:22:50|8500.9|8498.1|8500.3|8497.5|8500.9|8498.1|8499.3|8496.5|3
1643160180000|2022-01-26 01:23:00|8501.1|8498.3|8500.3|8497.5|8501.8|8499|8499.9|8497.1|7
1643160190000|2022-01-26 01:23:10|8500.6|8497.8|8501.6|8498.8|8501.6|8498.8|8500.6|8497.8|3
1643160200000|2022-01-26 01:23:20|8501.3|8498.5|8501.3|8498.5|8501.3|8498.5|8501.3|8498.5|0
1643160210000|2022-01-26 01:23:30|8501.6|8498.8|8501.6|8498.8|8501.6|8498.8|8501.6|8498.8|3
1643160220000|2022-01-26 01:23:40|8501.3|8498.5|8500.9|8498.1|8501.3|8498.5|8500.3|8497.5|6
1643160230000|2022-01-26 01:23:50|8501.3|8498.5|8503.3|8500.5|8503.3|8500.5|8501.3|8498.5|24
1643160240000|2022-01-26 01:24:00|8502.9|8500.1|8500.8|8498|8503.3|8500.5|8500.3|8497.5|11
1643160250000|2022-01-26 01:24:10|8501.1|8498.3|8501.3|8498.5|8501.8|8499|8500.9|8498.1|2
1643160260000|2022-01-26 01:24:20|8501.6|8498.8|8501.9|8499.1|8502.3|8499.5|8501.6|8498.8|2
1643160270000|2022-01-26 01:24:30|8500.9|8498.1|8498.3|8495.5|8500.9|8498.1|8498.1|8495.3|6
1643160280000|2022-01-26 01:24:40|8498.1|8495.3|8498.6|8495.8|8498.6|8495.8|8497.4|8494.6|10
1643160290000|2022-01-26 01:24:50|8499.1|8496.3|8499.3|8496.5|8499.3|8496.5|8498.6|8495.8|0
1643160300000|2022-01-26 01:25:00|8498.4|8495.6|8497.3|8494.5|8498.4|8495.6|8496.5|8493.7|12
1643160310000|2022-01-26 01:25:10|8497.1|8494.3|8496.3|8493.5|8497.3|8494.5|8496.3|8493.5|8
1643160320000|2022-01-26 01:25:20|8497.1|8494.3|8496.3|8493.5|8497.3|8494.5|8496.3|8493.5|3
1643160330000|2022-01-26 01:25:30|8495.3|8492.5|8495.3|8492.5|8495.9|8493.1|8495.1|8492.3|21
1643160340000|2022-01-26 01:25:40|8495.1|8492.3|8496.3|8493.5|8496.3|8493.5|8495.1|8492.3|1
1643160350000|2022-01-26 01:25:50|8495.9|8493.1|8496.1|8493.3|8496.3|8493.5|8495.3|8492.5|12
1643160360000|2022-01-26 01:26:00|8495.8|8493|8497.6|8494.8|8498.3|8495.5|8495.3|8492.5|16
1643160370000|2022-01-26 01:26:10|8497.1|8494.3|8497.1|8494.3|8498.6|8495.8|8496.1|8493.3|11
1643160380000|2022-01-26 01:26:20|8496.6|8493.8|8497.3|8494.5|8497.3|8494.5|8496.3|8493.5|0
1643160390000|2022-01-26 01:26:30|8498|8495.2|8499.6|8496.8|8500.3|8497.5|8498|8495.2|14
1643160400000|2022-01-26 01:26:40|8500.3|8497.5|8500.1|8497.3|8500.3|8497.5|8499.4|8496.6|0
1643160410000|2022-01-26 01:26:50|8500.3|8497.5|8502.6|8499.8|8503.1|8500.3|8500.1|8497.3|17
1643160420000|2022-01-26 01:27:00|8502.3|8499.5|8502.6|8499.8|8503.3|8500.5|8502.3|8499.5|6
1643160430000|2022-01-26 01:27:10|8502.3|8499.5|8503.3|8500.5|8503.3|8500.5|8502.3|8499.5|1
1643160440000|2022-01-26 01:27:20|8503.1|8500.3|8501.1|8498.3|8503.1|8500.3|8501.1|8498.3|19
1643160450000|2022-01-26 01:27:30|8501.3|8498.5|8499.3|8496.5|8501.3|8498.5|8499.3|8496.5|4
1643160460000|2022-01-26 01:27:40|8499.2|8496.4|8501.2|8498.4|8501.2|8498.4|8499.2|8496.4|4
1643160470000|2022-01-26 01:27:50|8500.7|8497.9|8500.1|8497.3|8500.7|8497.9|8500.1|8497.3|0
1643160480000|2022-01-26 01:28:00|8500.2|8497.4|8500.2|8497.4|8500.6|8497.8|8499.2|8496.4|8
1643160490000|2022-01-26 01:28:10|8500.1|8497.3|8499.2|8496.4|8500.2|8497.4|8499.2|8496.4|0
1643160500000|2022-01-26 01:28:20|8499.6|8496.8|8500.1|8497.3|8500.2|8497.4|8499.2|8496.4|4
1643160510000|2022-01-26 01:28:30|8499.7|8496.9|8499.1|8496.3|8501.1|8498.3|8498.2|8495.4|13
1643160520000|2022-01-26 01:28:40|8499.2|8496.4|8499.2|8496.4|8500.1|8497.3|8499.2|8496.4|2
1643160530000|2022-01-26 01:28:50|8499.6|8496.8|8498.6|8495.8|8500|8497.2|8498.1|8495.3|3
1643160540000|2022-01-26 01:29:00|8499.1|8496.3|8500.1|8497.3|8500.2|8497.4|8499.1|8496.3|12
1643160550000|2022-01-26 01:29:10|8500.6|8497.8|8501.1|8498.3|8501.1|8498.3|8500.6|8497.8|5
1643160560000|2022-01-26 01:29:20|8501.2|8498.4|8504.2|8501.4|8505.1|8502.3|8501.2|8498.4|45
1643160570000|2022-01-26 01:29:30|8505|8502.2|8505.2|8502.4|8505.2|8502.4|8505|8502.2|14
1643160580000|2022-01-26 01:29:40|8505.1|8502.3|8505.1|8502.3|8505.2|8502.4|8504.7|8501.9|5
1643160590000|2022-01-26 01:29:50|8504.7|8501.9|8505.6|8502.8|8505.6|8502.8|8504.7|8501.9|4
1643160600000|2022-01-26 01:30:00|8505.2|8502.4|8506.6|8503.8|8506.6|8503.8|8505.2|8502.4|18
1643160610000|2022-01-26 01:30:10|8506.2|8503.4|8504.2|8501.4|8506.2|8503.4|8504.2|8501.4|3
1643160620000|2022-01-26 01:30:20|8505|8502.2|8504.2|8501.4|8505.2|8502.4|8504.1|8501.3|10
1643160630000|2022-01-26 01:30:30|8503.9|8501.1|8505.1|8502.3|8505.1|8502.3|8503.6|8500.8|9
1643160640000|2022-01-26 01:30:40|8505.2|8502.4|8504.6|8501.8|8505.2|8502.4|8504.2|8501.4|4
1643160650000|2022-01-26 01:30:50|8505|8502.2|8505.2|8502.4|8505.6|8502.8|8504.2|8501.4|15
1643160660000|2022-01-26 01:31:00|8504.4|8501.6|8506.7|8503.9|8506.7|8503.9|8504.4|8501.6|14
1643160670000|2022-01-26 01:31:10|8506.4|8503.6|8506.6|8503.8|8507.1|8504.3|8505.7|8502.9|12
1643160680000|2022-01-26 01:31:20|8507|8504.2|8508.2|8505.4|8508.2|8505.4|8507|8504.2|8
1643160690000|2022-01-26 01:31:30|8507.7|8504.9|8507.2|8504.4|8507.7|8504.9|8506.1|8503.3|4
1643160700000|2022-01-26 01:31:40|8507.1|8504.3|8506.7|8503.9|8508.2|8505.4|8506.7|8503.9|8
1643160710000|2022-01-26 01:31:50|8506.4|8503.6|8506.2|8503.4|8506.7|8503.9|8506.1|8503.3|2
1643160720000|2022-01-26 01:32:00|8505.7|8502.9|8503.7|8500.9|8505.7|8502.9|8503.7|8500.9|7
1643160730000|2022-01-26 01:32:10|8503.6|8500.8|8502.7|8499.9|8504.2|8501.4|8502.7|8499.9|4
1643160740000|2022-01-26 01:32:20|8502.4|8499.6|8502.2|8499.4|8502.9|8500.1|8502.2|8499.4|4
1643160750000|2022-01-26 01:32:30|8501.4|8498.6|8500.2|8497.4|8501.4|8498.6|8500.2|8497.4|8
1643160760000|2022-01-26 01:32:40|8500.4|8497.6|8500.6|8497.8|8501.1|8498.3|8500.2|8497.4|2
1643160770000|2022-01-26 01:32:50|8501|8498.2|8501.1|8498.3|8501.1|8498.3|8500.2|8497.4|6
1643160780000|2022-01-26 01:33:00|8501.2|8498.4|8504.2|8501.4|8504.2|8501.4|8501.2|8498.4|9
1643160790000|2022-01-26 01:33:10|8504.6|8501.8|8505.2|8502.4|8505.2|8502.4|8503.9|8501.1|9
1643160800000|2022-01-26 01:33:20|8504.9|8502.1|8504.9|8502.1|8505.2|8502.4|8504.9|8502.1|5
1643160810000|2022-01-26 01:33:30|8504.7|8501.9|8504.2|8501.4|8504.9|8502.1|8504.2|8501.4|2
1643160820000|2022-01-26 01:33:40|8504.6|8501.8|8505.2|8502.4|8505.2|8502.4|8504.2|8501.4|0
1643160830000|2022-01-26 01:33:50|8505.6|8502.8|8505.2|8502.4|8505.7|8502.9|8505.2|8502.4|0
1643160840000|2022-01-26 01:34:00|8505.6|8502.8|8506.7|8503.9|8507.1|8504.3|8505.6|8502.8|7
1643160850000|2022-01-26 01:34:10|8506.6|8503.8|8506.7|8503.9|8507.2|8504.4|8506.2|8503.4|5
1643160860000|2022-01-26 01:34:20|8507.2|8504.4|8507.2|8504.4|8507.2|8504.4|8506.7|8503.9|12
1643160870000|2022-01-26 01:34:30|8506.8|8504|8506.8|8504|8507.2|8504.4|8506.3|8503.5|5
1643160880000|2022-01-26 01:34:40|8507.2|8504.4|8507.2|8504.4|8507.2|8504.4|8506.3|8503.5|12
1643160890000|2022-01-26 01:34:50|8508|8505.2|8507.2|8504.4|8508.2|8505.4|8507.2|8504.4|7
1643160900000|2022-01-26 01:35:00|8506.5|8503.7|8503.8|8501|8507.2|8504.4|8503.8|8501|8
1643160910000|2022-01-26 01:35:10|8504.2|8501.4|8504.2|8501.4|8504.2|8501.4|8503.1|8500.3|12
1643160920000|2022-01-26 01:35:20|8505.2|8502.4|8506.2|8503.4|8506.2|8503.4|8505.2|8502.4|7
1643160930000|2022-01-26 01:35:30|8505.8|8503|8505.2|8502.4|8505.8|8503|8504.7|8501.9|8
1643160940000|2022-01-26 01:35:40|8506|8503.2|8507.2|8504.4|8507.2|8504.4|8505.7|8502.9|9
1643160950000|2022-01-26 01:35:50|8507.1|8504.3|8506.1|8503.3|8507.2|8504.4|8505.7|8502.9|2
1643160960000|2022-01-26 01:36:00|8506.5|8503.7|8506.2|8503.4|8507.1|8504.3|8505.2|8502.4|10
1643160970000|2022-01-26 01:36:10|8505.3|8502.5|8502.7|8499.9|8505.3|8502.5|8501.3|8498.5|28
1643160980000|2022-01-26 01:36:20|8502.6|8499.8|8505.1|8502.3|8505.1|8502.3|8502.6|8499.8|7
1643160990000|2022-01-26 01:36:30|8504.7|8501.9|8503.2|8500.4|8504.7|8501.9|8502.6|8499.8|14
1643161000000|2022-01-26 01:36:40|8503.1|8500.3|8504.2|8501.4|8504.2|8501.4|8502.3|8499.5|6
1643161010000|2022-01-26 01:36:50|8504.6|8501.8|8504.1|8501.3|8505|8502.2|8503.2|8500.4|9
1643161020000|2022-01-26 01:37:00|8505|8502.2|8503.6|8500.8|8505.1|8502.3|8503.2|8500.4|16
1643161030000|2022-01-26 01:37:10|8503.2|8500.4|8503.2|8500.4|8503.6|8500.8|8503.2|8500.4|4
1643161040000|2022-01-26 01:37:20|8503.1|8500.3|8504.2|8501.4|8505.6|8502.8|8503.1|8500.3|15
1643161060000|2022-01-26 01:37:40|8504.6|8501.8|8503.6|8500.8|8504.6|8501.8|8503.2|8500.4|10
1643161070000|2022-01-26 01:37:50|8504.1|8501.3|8505.2|8502.4|8506.2|8503.4|8503.6|8500.8|15
1643161080000|2022-01-26 01:38:00|8505.6|8502.8|8509.6|8506.8|8509.6|8506.8|8505.6|8502.8|46
1643161090000|2022-01-26 01:38:10|8509.1|8506.3|8508.2|8505.4|8510.1|8507.3|8508.1|8505.3|11
1643161100000|2022-01-26 01:38:20|8509.1|8506.3|8508.6|8505.8|8509.1|8506.3|8508.1|8505.3|1
1643161110000|2022-01-26 01:38:30|8509|8506.2|8509.1|8506.3|8509.1|8506.3|8508.1|8505.3|5
1643161120000|2022-01-26 01:38:40|8508.7|8505.9|8509.1|8506.3|8509.1|8506.3|8508.7|8505.9|1
1643161130000|2022-01-26 01:38:50|8509.2|8506.4|8509.1|8506.3|8509.2|8506.4|8509.1|8506.3|0
1643161140000|2022-01-26 01:39:00|8509.2|8506.4|8511.2|8508.4|8513|8509.2|8508.5|8503|173
1643161150000|2022-01-26 01:39:10|8511.6|8508.8|8512.6|8509.8|8513.1|8510.3|8511.6|8508.8|27
1643161160000|2022-01-26 01:39:20|8512.2|8509.4|8512.6|8509.8|8513.1|8510.3|8512.2|8509.4|5
1643161170000|2022-01-26 01:39:30|8512.2|8509.4|8513.1|8510.3|8513.1|8510.3|8512.2|8509.4|5
1643161180000|2022-01-26 01:39:40|8512.3|8509.5|8512.1|8509.3|8512.6|8509.8|8512.1|8509.3|4
1643161190000|2022-01-26 01:39:50|8512.6|8509.8|8513|8510.2|8513.2|8510.4|8512.1|8509.3|9
1643161200000|2022-01-26 01:40:00|8513.4|8510.6|8513|8510.2|8514|8511.2|8512|8509.2|7
1643161210000|2022-01-26 01:40:10|8512.5|8509.7|8511.6|8508.8|8512.5|8509.7|8511.5|8508.7|12
1643161220000|2022-01-26 01:40:20|8512|8509.2|8512.1|8509.3|8512.9|8510.1|8512|8509.2|6
1643161230000|2022-01-26 01:40:30|8512.5|8509.7|8512.6|8509.8|8513.1|8510.3|8512.1|8509.3|2
1643161240000|2022-01-26 01:40:40|8512.2|8509.4|8512.6|8509.8|8513.1|8510.3|8511.1|8508.3|6
1643161250000|2022-01-26 01:40:50|8512.2|8509.4|8513|8510.2|8513|8510.2|8512.2|8509.4|3
1643161260000|2022-01-26 01:41:00|8512.6|8509.8|8511.1|8508.3|8512.6|8509.8|8511.1|8508.3|13
1643161270000|2022-01-26 01:41:10|8511.6|8508.8|8512|8509.2|8512|8509.2|8511.1|8508.3|4
1643161280000|2022-01-26 01:41:20|8511.2|8508.4|8510|8507.2|8511.2|8508.4|8509.1|8506.3|19
1643161290000|2022-01-26 01:41:30|8509.1|8506.3|8507.6|8504.8|8509.5|8506.7|8507.1|8504.3|21
1643161300000|2022-01-26 01:41:40|8508|8505.2|8508.6|8505.8|8508.6|8505.8|8508|8505.2|8
1643161310000|2022-01-26 01:41:50|8509|8506.2|8508.6|8505.8|8510|8507.2|8508.2|8505.4|7
1643161320000|2022-01-26 01:42:00|8509|8506.2|8510.6|8507.8|8511.1|8508.3|8509|8506.2|8
1643161330000|2022-01-26 01:42:10|8510.2|8507.4|8509|8506.2|8510.5|8507.7|8509|8506.2|6
1643161340000|2022-01-26 01:42:20|8508.2|8505.4|8509.4|8506.6|8509.5|8506.7|8508|8505.2|2
1643161350000|2022-01-26 01:42:30|8509.5|8506.7|8509|8506.2|8510|8507.2|8509|8506.2|1
1643161360000|2022-01-26 01:42:40|8509.4|8506.6|8511|8508.2|8511.1|8508.3|8509|8506.2|10
1643161370000|2022-01-26 01:42:50|8510.6|8507.8|8510|8507.2|8510.6|8507.8|8510|8507.2|0
1643161380000|2022-01-26 01:43:00|8509.2|8506.4|8507.1|8504.3|8509.2|8506.4|8507.1|8504.3|13
1643161390000|2022-01-26 01:43:10|8507|8504.2|8507.1|8504.3|8507.1|8504.3|8506.1|8503.3|4
1643161400000|2022-01-26 01:43:20|8507|8504.2|8508.1|8505.3|8508.1|8505.3|8507|8504.2|1
1643161410000|2022-01-26 01:43:30|8507.6|8504.8|8506.6|8503.8|8508|8505.2|8506.2|8503.4|1
1643161420000|2022-01-26 01:43:40|8507|8504.2|8507.1|8504.3|8507.2|8504.4|8506.2|8503.4|10
1643161430000|2022-01-26 01:43:50|8507.2|8504.4|8506.2|8503.4|8507.2|8504.4|8505.3|8502.5|32
1643161440000|2022-01-26 01:44:00|8507|8504.2|8506.6|8503.8|8507.1|8504.3|8506.2|8503.4|5
1643161450000|2022-01-26 01:44:10|8506.2|8503.4|8507.2|8504.4|8507.2|8504.4|8506.2|8503.4|2
1643161460000|2022-01-26 01:44:20|8507.1|8504.3|8503.1|8500.3|8507.1|8504.3|8503.1|8500.3|27
1643161470000|2022-01-26 01:44:30|8503|8500.2|8501.6|8498.8|8503|8500.2|8500.1|8497.3|23
1643161480000|2022-01-26 01:44:40|8502|8499.2|8500.1|8497.3|8502.1|8499.3|8500.1|8497.3|17
1643161490000|2022-01-26 01:44:50|8500.5|8497.7|8500.2|8497.4|8500.5|8497.7|8500.1|8497.3|19
1643161500000|2022-01-26 01:45:00|8501|8498.2|8501.6|8498.8|8502|8499.2|8499.2|8496.4|19
1643161510000|2022-01-26 01:45:10|8502|8499.2|8501.1|8498.3|8502.1|8499.3|8499.2|8496.4|9
1643161520000|2022-01-26 01:45:20|8501|8498.2|8502.1|8499.3|8502.2|8499.4|8501|8498.2|4
1643161530000|2022-01-26 01:45:30|8502.2|8499.4|8504.1|8501.3|8504.1|8501.3|8502.2|8499.4|3
1643161540000|2022-01-26 01:45:40|8504.2|8501.4|8506.2|8503.4|8506.2|8503.4|8504.2|8501.4|8
1643161550000|2022-01-26 01:45:50|8505.8|8503|8508|8505.2|8508|8505.2|8505.3|8502.5|13
1643161560000|2022-01-26 01:46:00|8508.1|8505.3|8508|8505.2|8508.1|8505.3|8507.1|8504.3|4
1643161570000|2022-01-26 01:46:10|8507.6|8504.8|8507.6|8504.8|8508|8505.2|8507.6|8504.8|3
1643161580000|2022-01-26 01:46:20|||||||||1
1643161590000|2022-01-26 01:46:30|8507.2|8504.4|8506|8503.2|8507.2|8504.4|8505.1|8502.3|9
1643161600000|2022-01-26 01:46:40|8507|8504.2|8507.6|8504.8|8507.6|8504.8|8507|8504.2|5
1643161610000|2022-01-26 01:46:50|8507.2|8504.4|8507.6|8504.8|8508.1|8505.3|8507.1|8504.3|4
1643161620000|2022-01-26 01:47:00|8508|8505.2|8507.2|8504.4|8508|8505.2|8507.2|8504.4|3
1643161630000|2022-01-26 01:47:10|8507.1|8504.3|8506.1|8503.3|8507.1|8504.3|8505.6|8502.8|2
1643161640000|2022-01-26 01:47:20|8506.2|8503.4|8506.2|8503.4|8507|8504.2|8506.2|8503.4|2
1643161650000|2022-01-26 01:47:30|8506.1|8503.3|8506.6|8503.8|8506.6|8503.8|8506.1|8503.3|1
1643161660000|2022-01-26 01:47:40|8506.2|8503.4|8506.2|8503.4|8507.1|8504.3|8506.2|8503.4|1
1643161670000|2022-01-26 01:47:50|8506.6|8503.8|8506.7|8503.9|8507.1|8504.3|8506.2|8503.4|1
1643161680000|2022-01-26 01:48:00|8507.1|8504.3|8507.2|8504.4|8507.6|8504.8|8506.7|8503.9|7
1643161690000|2022-01-26 01:48:10|8507.6|8504.8|8508.1|8505.3|8508.2|8505.4|8507.1|8504.3|5
1643161700000|2022-01-26 01:48:20|8508.2|8505.4|8509.6|8506.8|8510|8507.2|8508.2|8505.4|20
1643161710000|2022-01-26 01:48:30|8510|8507.2|8505.6|8502.8|8510|8507.2|8505.1|8502.3|46
1643161720000|2022-01-26 01:48:40|8505.1|8502.3|8503.1|8500.3|8505.6|8502.8|8503.1|8500.3|23
1643161730000|2022-01-26 01:48:50|8503|8500.2|8503.6|8500.8|8503.6|8500.8|8503|8500.2|2
1643161740000|2022-01-26 01:49:00|8504|8501.2|8503|8500.2|8504.1|8501.3|8503|8500.2|7
1643161750000|2022-01-26 01:49:10|8503.1|8500.3|8503.7|8500.9|8504.6|8501.8|8503.1|8500.3|6
1643161760000|2022-01-26 01:49:20|8503.6|8500.8|8505.6|8502.8|8505.6|8502.8|8503.6|8500.8|1
1643161770000|2022-01-26 01:49:30|8505.2|8502.4|8501.6|8498.8|8505.2|8502.4|8500.2|8497.4|14
1643161780000|2022-01-26 01:49:40|8502|8499.2|8503|8500.2|8503|8500.2|8501.6|8498.8|10
1643161790000|2022-01-26 01:49:50|8503.1|8500.3|8500|8497.2|8503.8|8501|8499.7|8496.9|21
1643161800000|2022-01-26 01:50:00|8500.7|8497.9|8500.1|8497.3|8501|8498.2|8499|8496.2|19
1643161810000|2022-01-26 01:50:10|8500|8497.2|8501.2|8498.4|8502|8499.2|8500|8497.2|3
1643161820000|2022-01-26 01:50:20|8501.1|8498.3|8498|8495.2|8501.2|8498.4|8498|8495.2|28
1643161830000|2022-01-26 01:50:30|8498.3|8495.5|8499|8496.2|8500|8497.2|8498|8495.2|19
1643161840000|2022-01-26 01:50:40|8498.8|8496|8498|8495.2|8498.8|8496|8498|8495.2|5
1643161850000|2022-01-26 01:50:50|8498.1|8495.3|8500.1|8497.3|8500.5|8497.7|8498.1|8495.3|4
1643161860000|2022-01-26 01:51:00|8500|8497.2|8500.8|8498|8500.8|8498|8500|8497.2|2
1643161870000|2022-01-26 01:51:10|8501|8498.2|8499.9|8497.1|8501.8|8499|8499.9|8497.1|6
1643161880000|2022-01-26 01:51:20|8500.3|8497.5|8500.9|8498.1|8500.9|8498.1|8500.3|8497.5|3
1643161890000|2022-01-26 01:51:30|8501.7|8498.9|8501.9|8499.1|8501.9|8499.1|8501.1|8498.3|7
1643161900000|2022-01-26 01:51:40|8501.6|8498.8|8501.9|8499.1|8501.9|8499.1|8500.9|8498.1|5
1643161910000|2022-01-26 01:51:50|||||||||2
1643161920000|2022-01-26 01:52:00|8501.8|8499|8501.9|8499.1|8502.9|8500.1|8501.4|8498.6|6
1643161930000|2022-01-26 01:52:10|8501.4|8498.6|8498.9|8496.1|8501.6|8498.8|8498.2|8495.4|8
1643161940000|2022-01-26 01:52:20|8499.4|8496.6|8498.9|8496.1|8499.4|8496.6|8498.9|8496.1|3
1643161950000|2022-01-26 01:52:30|8499.1|8496.3|8499.9|8497.1|8499.9|8497.1|8499.1|8496.3|1
1643161960000|2022-01-26 01:52:40|8499.4|8496.6|8498.8|8496|8499.9|8497.1|8498.8|8496|2
1643161970000|2022-01-26 01:52:50|8498.9|8496.1|8500.9|8498.1|8500.9|8498.1|8498.9|8496.1|4
1643161980000|2022-01-26 01:53:00|8501.1|8498.3|8500.9|8498.1|8501.6|8498.8|8500.1|8497.3|3
1643161990000|2022-01-26 01:53:10|8501.1|8498.3|8501.9|8499.1|8501.9|8499.1|8501.1|8498.3|0
1643162000000|2022-01-26 01:53:20|8502.1|8499.3|8500.4|8497.6|8502.1|8499.3|8500.1|8497.3|4
1643162010000|2022-01-26 01:53:30|8500.6|8497.8|8499.9|8497.1|8500.9|8498.1|8499.1|8496.3|12
1643162020000|2022-01-26 01:53:40|8499.1|8496.3|8499.1|8496.3|8500.9|8498.1|8499.1|8496.3|8
1643162030000|2022-01-26 01:53:50|8499.4|8496.6|8499.9|8497.1|8500.7|8497.9|8498.9|8496.1|4
1643162040000|2022-01-26 01:54:00|8500.3|8497.5|8499.4|8496.6|8500.9|8498.1|8499.1|8496.3|7
1643162050000|2022-01-26 01:54:10|8499.1|8496.3|8496.9|8494.1|8499.9|8497.1|8496.9|8494.1|27
1643162060000|2022-01-26 01:54:20|8498.1|8495.3|8496.4|8493.6|8498.1|8495.3|8495.9|8493.1|19
1643162070000|2022-01-26 01:54:30|8496.1|8493.3|8496.6|8493.8|8496.8|8494|8494.9|8492.1|7
1643162080000|2022-01-26 01:54:40|8496.1|8493.3|8497.1|8494.3|8497.4|8494.6|8495.9|8493.1|4
1643162090000|2022-01-26 01:54:50|8496.9|8494.1|8496.9|8494.1|8496.9|8494.1|8495.9|8493.1|4
1643162100000|2022-01-26 01:55:00|8496.6|8493.8|8498.9|8496.1|8499.1|8496.3|8496.1|8493.3|6
1643162110000|2022-01-26 01:55:10|8499.1|8496.3|8499.1|8496.3|8499.1|8496.3|8496.9|8494.1|6
1643162120000|2022-01-26 01:55:20|8499.2|8496.4|8496.1|8493.3|8499.2|8496.4|8496.1|8493.3|10
1643162130000|2022-01-26 01:55:30|8496.2|8493.4|8496.6|8493.8|8496.9|8494.1|8496.2|8493.4|3
1643162140000|2022-01-26 01:55:40|8496.9|8494.1|8496.9|8494.1|8497.1|8494.3|8496.6|8493.8|1
1643162150000|2022-01-26 01:55:50|8496.4|8493.6|8496.6|8493.8|8496.9|8494.1|8495.9|8493.1|1
1643162160000|2022-01-26 01:56:00|8496.9|8494.1|8496.9|8494.1|8496.9|8494.1|8496.9|8494.1|0
1643162180000|2022-01-26 01:56:20|8496.8|8494|8496.1|8493.3|8496.8|8494|8496.1|8493.3|4
1643162190000|2022-01-26 01:56:30|8496.8|8494|8496.8|8494|8496.8|8494|8495.9|8493.1|4
1643162200000|2022-01-26 01:56:40|8496.4|8493.6|8496.6|8493.8|8497.7|8494.9|8496.1|8493.3|13
1643162210000|2022-01-26 01:56:50|8496.9|8494.1|8497.1|8494.3|8497.1|8494.3|8496.2|8493.4|10
1643162220000|2022-01-26 01:57:00|8497.6|8494.8|8497.9|8495.1|8499.1|8496.3|8496.9|8494.1|11
1643162230000|2022-01-26 01:57:10|8497.2|8494.4|8498.4|8495.6|8498.4|8495.6|8497.1|8494.3|7
1643162240000|2022-01-26 01:57:20|8498.8|8496|8496.9|8494.1|8499.9|8497.1|8496.9|8494.1|9
1643162250000|2022-01-26 01:57:30|8497.4|8494.6|8496.9|8494.1|8497.4|8494.6|8496.9|8494.1|3
1643162260000|2022-01-26 01:57:40|8497.4|8494.6|8496.9|8494.1|8497.4|8494.6|8496.5|8493.7|4
1643162270000|2022-01-26 01:57:50|8497|8494.2|8496|8493.2|8497|8494.2|8496|8493.2|2
1643162280000|2022-01-26 01:58:00|8496.4|8493.6|8495.9|8493.1|8497.4|8494.6|8495.9|8493.1|6
1643162290000|2022-01-26 01:58:10|8495.2|8492.4|8495.9|8493.1|8497.3|8494.5|8494.9|8492.1|24
1643162300000|2022-01-26 01:58:20|8495.4|8492.6|8494.5|8491.7|8495.9|8493.1|8493.9|8491.1|16
1643162310000|2022-01-26 01:58:30|8494.4|8491.6|8495.9|8493.1|8495.9|8493.1|8493.9|8491.1|11
1643162320000|2022-01-26 01:58:40|8495|8492.2|8496.9|8494.1|8497|8494.2|8495|8492.2|6
1643162330000|2022-01-26 01:58:50|8496.5|8493.7|8496.9|8494.1|8496.9|8494.1|8496|8493.2|4
1643162340000|2022-01-26 01:59:00|8497|8494.2|8495.9|8493.1|8497|8494.2|8495|8492.2|7
1643162350000|2022-01-26 01:59:10|8495.5|8492.7|8495.9|8493.1|8495.9|8493.1|8495.5|8492.7|6
1643162360000|2022-01-26 01:59:20|8495|8492.2|8495.9|8493.1|8495.9|8493.1|8494.9|8492.1|1
1643162370000|2022-01-26 01:59:30|8496|8493.2|8496|8493.2|8496.9|8494.1|8495.5|8492.7|8
1643162380000|2022-01-26 01:59:40|8496.8|8494|8497.9|8495.1|8498|8495.2|8496|8493.2|2
1643162390000|2022-01-26 01:59:50|8497.2|8494.4|8497.4|8494.6|8497.9|8495.1|8497|8494.2|4
1643162400000|2022-01-26 02:00:00|8497.8|8495|8501.5|8498.7|8502|8499.2|8497.5|8494.7|22
1643162410000|2022-01-26 02:00:10|8501.9|8499.1|8500.2|8497.4|8502.2|8499.4|8500|8497.2|3
1643162420000|2022-01-26 02:00:20|8500.9|8498.1|8501.2|8498.4|8502|8499.2|8500.9|8498.1|12
1643162430000|2022-01-26 02:00:30|8501|8498.2|8501.2|8498.4|8501.2|8498.4|8500|8497.2|9
1643162440000|2022-01-26 02:00:40|8501|8498.2|8501.9|8499.1|8501.9|8499.1|8501|8498.2|6
1643162450000|2022-01-26 02:00:50|8502|8499.2|8502.2|8499.4|8502.2|8499.4|8501|8498.2|3
1643162460000|2022-01-26 02:01:00|8502|8499.2|8502.2|8499.4|8502.2|8499.4|8501|8498.2|3
1643162470000|2022-01-26 02:01:10|8502|8499.2|8502.2|8499.4|8502.2|8499.4|8501|8498.2|14
1643162480000|2022-01-26 02:01:20|8502.5|8499.7|8502.2|8499.4|8503.2|8500.4|8502.2|8499.4|19
1643162490000|2022-01-26 02:01:30|8501.7|8498.9|8501.7|8498.9|8501.7|8498.9|8501.7|8498.9|0
1643162500000|2022-01-26 02:01:40|8502|8499.2|8504.2|8501.4|8504.3|8501.5|8502|8499.2|19
1643162510000|2022-01-26 02:01:50|8503.8|8501|8504.2|8501.4|8504.2|8501.4|8501.5|8498.7|24
1643162520000|2022-01-26 02:02:00|8503.8|8501|8506.2|8503.4|8507|8504.2|8503.7|8500.9|24
1643162530000|2022-01-26 02:02:10|8505.8|8503|8504|8501.2|8505.8|8503|8503.7|8500.9|44
1643162540000|2022-01-26 02:02:20|8505|8502.2|8503.7|8500.9|8505|8502.2|8503|8500.2|10
1643162550000|2022-01-26 02:02:30|8503.3|8500.5|8503|8500.2|8503.3|8500.5|8502|8499.2|11
1643162560000|2022-01-26 02:02:40|8500.1|8497.3|8502.2|8499.4|8502.2|8499.4|8500|8497.2|24
1643162570000|2022-01-26 02:02:50|8502.7|8499.9|8503.2|8500.4|8503.2|8500.4|8502.2|8499.4|15
1643162580000|2022-01-26 02:03:00|8502.4|8499.6|8501.2|8498.4|8502.7|8499.9|8501.2|8498.4|10
1643162590000|2022-01-26 02:03:10|8500.2|8497.4|8503.2|8500.4|8503.2|8500.4|8500.2|8497.4|10
1643162600000|2022-01-26 02:03:20|8502.8|8500|8503.3|8500.5|8504.2|8501.4|8502.2|8499.4|5
1643162610000|2022-01-26 02:03:30|8503.7|8500.9|8504.2|8501.4|8504.2|8501.4|8503.7|8500.9|6
1643162620000|2022-01-26 02:03:40|8503.3|8500.5|8504.2|8501.4|8504.2|8501.4|8502.8|8500|7
1643162630000|2022-01-26 02:03:50|8503.2|8500.4|8506|8503.2|8506.7|8503.9|8503.2|8500.4|19
1643162640000|2022-01-26 02:04:00|8506.2|8503.4|8504|8501.2|8507|8504.2|8504|8501.2|15
1643162650000|2022-01-26 02:04:10|8505|8502.2|8504.2|8501.4|8505|8502.2|8504|8501.2|2
1643162660000|2022-01-26 02:04:20|8504.9|8502.1|8504|8501.2|8505.5|8502.7|8503.5|8500.7|17
1643162670000|2022-01-26 02:04:30|8503.6|8500.8|8503.5|8500.7|8504|8501.2|8503|8500.2|4
1643162680000|2022-01-26 02:04:40|8504|8501.2|8503.5|8500.7|8504|8501.2|8503.1|8500.3|18
1643162690000|2022-01-26 02:04:50|8503.1|8500.3|8502.1|8499.3|8503.1|8500.3|8502.1|8499.3|9
1643162700000|2022-01-26 02:05:00|8502.5|8499.7|8502.9|8500.1|8502.9|8500.1|8501|8498.2|42
1643162710000|2022-01-26 02:05:10|8503|8500.2|8502.1|8499.3|8503.5|8500.7|8501|8498.2|13
1643162720000|2022-01-26 02:05:20|8502|8499.2|8503.5|8500.7|8504|8501.2|8502|8499.2|17
1643162730000|2022-01-26 02:05:30|8503.9|8501.1|8504.9|8502.1|8506|8503.2|8503.9|8501.1|12
1643162740000|2022-01-26 02:05:40|8505|8502.2|8503.5|8500.7|8505|8502.2|8503.5|8500.7|10
1643162750000|2022-01-26 02:05:50|8503.9|8501.1|8503|8500.2|8504|8501.2|8502.9|8500.1|6
1643162760000|2022-01-26 02:06:00|8503.5|8500.7|8503.5|8500.7|8503.9|8501.1|8503.1|8500.3|3
1643162770000|2022-01-26 02:06:10|8503.9|8501.1|8505|8502.2|8506|8503.2|8503.9|8501.1|23
1643162780000|2022-01-26 02:06:20|8505.4|8502.6|8505|8502.2|8505.9|8503.1|8504.9|8502.1|1
1643162790000|2022-01-26 02:06:30|8504.9|8502.1|8503.5|8500.7|8504.9|8502.1|8503.4|8500.6|3
1643162800000|2022-01-26 02:06:40|8503.9|8501.1|8503.4|8500.6|8503.9|8501.1|8502.9|8500.1|2
1643162810000|2022-01-26 02:06:50|8503.5|8500.7|8502.9|8500.1|8503.9|8501.1|8502.9|8500.1|4
1643162820000|2022-01-26 02:07:00|8503.4|8500.6|8503.9|8501.1|8503.9|8501.1|8502.9|8500.1|5
1643162830000|2022-01-26 02:07:10|8503.1|8500.3|8502.9|8500.1|8503.9|8501.1|8502.9|8500.1|7
1643162840000|2022-01-26 02:07:20|8503.8|8501|8502.9|8500.1|8503.9|8501.1|8502|8499.2|58
1643162850000|2022-01-26 02:07:30|8503|8500.2|8503|8500.2|8504|8501.2|8503|8500.2|12
1643162860000|2022-01-26 02:07:40|8502.9|8500.1|8498|8495.2|8503|8500.2|8497|8494.2|49
1643162870000|2022-01-26 02:07:50|8498.1|8495.3|8498.1|8495.3|8499|8496.2|8498|8495.2|11
1643162880000|2022-01-26 02:08:00|8498|8495.2|8498.5|8495.7|8499.5|8496.7|8497|8494.2|27
1643162890000|2022-01-26 02:08:10|8498|8495.2|8497.5|8494.7|8498.4|8495.6|8497|8494.2|7
1643162900000|2022-01-26 02:08:20|8497.9|8495.1|8497.4|8494.6|8498.4|8495.6|8497|8494.2|8
1643162910000|2022-01-26 02:08:30|8497.5|8494.7|8498|8495.2|8498.5|8495.7|8497|8494.2|14
1643162920000|2022-01-26 02:08:40|8497.9|8495.1|8498|8495.2|8498.5|8495.7|8497.9|8495.1|5
1643162930000|2022-01-26 02:08:50|8497.8|8495|8497.9|8495.1|8498.3|8495.5|8497.8|8495|3
1643162940000|2022-01-26 02:09:00|8497.5|8494.7|8498.3|8495.5|8498.5|8495.7|8497.4|8494.6|4
1643162950000|2022-01-26 02:09:10|8497.9|8495.1|8498.3|8495.5|8498.3|8495.5|8497.9|8495.1|0
1643162960000|2022-01-26 02:09:20|8497.9|8495.1|8498.3|8495.5|8498.3|8495.5|8497.9|8495.1|1
1643162970000|2022-01-26 02:09:30|8497.9|8495.1|8499.3|8496.5|8499.3|8496.5|8497.9|8495.1|1
1643162980000|2022-01-26 02:09:40|8498.9|8496.1|8499|8496.2|8500.9|8498.1|8498.9|8496.1|4
1643162990000|2022-01-26 02:09:50|8499.4|8496.6|8499.9|8497.1|8499.9|8497.1|8499|8496.2|1
1643163000000|2022-01-26 02:10:00|8500.9|8498.1|8498.5|8495.7|8500.9|8498.1|8498.5|8495.7|20
1643163010000|2022-01-26 02:10:10|8498.9|8496.1|8498|8495.2|8498.9|8496.1|8498|8495.2|8
1643163020000|2022-01-26 02:10:20|8498.8|8496|8501.4|8498.6|8501.4|8498.6|8498.8|8496|2
1643163030000|2022-01-26 02:10:30|8501.9|8499.1|8502.9|8500.1|8502.9|8500.1|8499.9|8497.1|25
1643163040000|2022-01-26 02:10:40|8503|8500.2|8501.9|8499.1|8503|8500.2|8501.9|8499.1|14
1643163050000|2022-01-26 02:10:50|8502.4|8499.6|8501.4|8498.6|8503.5|8500.7|8501.1|8498.3|24
1643163060000|2022-01-26 02:11:00|8500.9|8498.1|8498.9|8496.1|8500.9|8498.1|8498.9|8496.1|3
1643163070000|2022-01-26 02:11:10|8499|8496.2|8501.9|8499.1|8501.9|8499.1|8499|8496.2|3
1643163080000|2022-01-26 02:11:20|8501.5|8498.7|8500.9|8498.1|8502|8499.2|8500.9|8498.1|10
1643163090000|2022-01-26 02:11:30|8500.5|8497.7|8499.9|8497.1|8501.5|8498.7|8499.9|8497.1|13
1643163100000|2022-01-26 02:11:40|8500|8497.2|8500.9|8498.1|8500.9|8498.1|8499.9|8497.1|3
1643163110000|2022-01-26 02:11:50|8500.5|8497.7|8499.9|8497.1|8500.9|8498.1|8499.9|8497.1|2
1643163120000|2022-01-26 02:12:00|||||||||1
1643163130000|2022-01-26 02:12:10|8500.3|8497.5|8500|8497.2|8500.4|8497.6|8499.9|8497.1|2
1643163140000|2022-01-26 02:12:20|8500.4|8497.6|8501|8498.2|8501.3|8498.5|8499.9|8497.1|3
1643163150000|2022-01-26 02:12:30|8501.1|8498.3|8500.9|8498.1|8502.4|8499.6|8500.9|8498.1|9
1643163160000|2022-01-26 02:12:40|8501.3|8498.5|8500.9|8498.1|8501.4|8498.6|8500.9|8498.1|3
1643163170000|2022-01-26 02:12:50|8501.8|8499|8501.5|8498.7|8502|8499.2|8501.1|8498.3|13
1643163180000|2022-01-26 02:13:00|8501|8498.2|8500|8497.2|8501.4|8498.6|8500|8497.2|6
1643163190000|2022-01-26 02:13:10|8499.2|8496.4|8503|8500.2|8503|8500.2|8499.2|8496.4|13
1643163200000|2022-01-26 02:13:20|8502.5|8499.7|8504.9|8502.1|8504.9|8502.1|8501.9|8499.1|23
1643163210000|2022-01-26 02:13:30|8505|8502.2|8504|8501.2|8505.4|8502.6|8503|8500.2|10
1643163220000|2022-01-26 02:13:40|8504.4|8501.6|8506|8503.2|8506|8503.2|8504.4|8501.6|9
1643163230000|2022-01-26 02:13:50|8505.9|8503.1|8506.9|8504.1|8507.9|8505.1|8505.9|8503.1|29
1643163240000|2022-01-26 02:14:00|8506.5|8503.7|8506|8503.2|8507|8504.2|8505.9|8503.1|10
1643163250000|2022-01-26 02:14:10|8506.4|8503.6|8507.9|8505.1|8507.9|8505.1|8506.1|8503.3|17
1643163260000|2022-01-26 02:14:20|8507.5|8504.7|8507|8504.2|8507.5|8504.7|8507|8504.2|16
1643163270000|2022-01-26 02:14:30|8507.5|8504.7|8507.4|8504.6|8507.9|8505.1|8506.6|8503.8|29
1643163280000|2022-01-26 02:14:40|8507|8504.2|8508.9|8506.1|8509|8506.2|8507|8504.2|7
1643163290000|2022-01-26 02:14:50|8508.5|8505.7|8510.4|8507.6|8510.9|8508.1|8508|8505.2|43
1643163300000|2022-01-26 02:15:00|8510|8507.2|8510.8|8508|8510.9|8508.1|8510|8507.2|4
1643163310000|2022-01-26 02:15:10|8510.4|8507.6|8509.9|8507.1|8510.8|8508|8509.9|8507.1|6
1643163320000|2022-01-26 02:15:20|8509.5|8506.7|8507.9|8505.1|8509.5|8506.7|8507.9|8505.1|11
1643163330000|2022-01-26 02:15:30|8507|8504.2|8507.4|8504.6|8507.4|8504.6|8506.9|8504.1|8
1643163340000|2022-01-26 02:15:40|8507|8504.2|8505.9|8503.1|8507|8504.2|8505.9|8503.1|3
1643163350000|2022-01-26 02:15:50|8505.8|8503|8504.9|8502.1|8505.8|8503|8504.9|8502.1|8
1643163360000|2022-01-26 02:16:00|8504.8|8502|8504.8|8502|8505.3|8502.5|8504|8501.2|7
1643163370000|2022-01-26 02:16:10|8504.9|8502.1|8505.3|8502.5|8505.3|8502.5|8504.9|8502.1|4
1643163380000|2022-01-26 02:16:20|8504.9|8502.1|8503.9|8501.1|8505.3|8502.5|8503.8|8501|6
1643163390000|2022-01-26 02:16:30|8504.6|8501.8|8504.8|8502|8504.9|8502.1|8504.6|8501.8|1
1643163400000|2022-01-26 02:16:40|8504.9|8502.1|8504.8|8502|8504.9|8502.1|8504.8|8502|1
1643163410000|2022-01-26 02:16:50|8504.9|8502.1|8504.9|8502.1|8504.9|8502.1|8504.8|8502|1
1643163420000|2022-01-26 02:17:00|8504.8|8502|8506.8|8504|8506.8|8504|8504.8|8502|4
1643163430000|2022-01-26 02:17:10|8506.4|8503.6|8505.3|8502.5|8506.4|8503.6|8504.9|8502.1|5
1643163440000|2022-01-26 02:17:20|8504.9|8502.1|8505.3|8502.5|8505.3|8502.5|8504.9|8502.1|1
1643163450000|2022-01-26 02:17:30|8505.6|8502.8|8505.3|8502.5|8505.9|8503.1|8505.3|8502.5|5
1643163460000|2022-01-26 02:17:40|8505.6|8502.8|8507.8|8505|8507.8|8505|8505.6|8502.8|12
1643163470000|2022-01-26 02:17:50|8507.4|8504.6|8507.3|8504.5|8507.8|8505|8507.3|8504.5|1
1643163480000|2022-01-26 02:18:00|8506.9|8504.1|8507.3|8504.5|8507.3|8504.5|8506.8|8504|1
1643163490000|2022-01-26 02:18:10|8506.9|8504.1|8506.4|8503.6|8507.3|8504.5|8506.4|8503.6|2
1643163500000|2022-01-26 02:18:20|8506|8503.2|8504.9|8502.1|8506|8503.2|8504.9|8502.1|1
1643163510000|2022-01-26 02:18:30|8505.3|8502.5|8506.8|8504|8506.8|8504|8505.3|8502.5|3
1643163520000|2022-01-26 02:18:40|8506.9|8504.1|8506.9|8504.1|8506.9|8504.1|8506.8|8504|1
1643163530000|2022-01-26 02:18:50|||||||||1
1643163540000|2022-01-26 02:19:00|8507.6|8504.8|8503.4|8500.6|8508.4|8505.6|8502.8|8500|53
1643163550000|2022-01-26 02:19:10|8503.8|8501|8504.3|8501.5|8504.3|8501.5|8503.8|8501|0
1643163560000|2022-01-26 02:19:20|8503.9|8501.1|8503.9|8501.1|8504.3|8501.5|8503.9|8501.1|0
1643163570000|2022-01-26 02:19:30|8504.3|8501.5|8504.3|8501.5|8504.3|8501.5|8503.9|8501.1|0
1643163590000|2022-01-26 02:19:50|8503.9|8501.1|8503.9|8501.1|8503.9|8501.1|8503.9|8501.1|6
1643163600000|2022-01-26 02:20:00|8504.8|8502|8503.9|8501.1|8505.9|8503.1|8503.9|8501.1|14
1643163610000|2022-01-26 02:20:10|8503.1|8500.3|8502.8|8500|8503.4|8500.6|8502.8|8500|5
1643163620000|2022-01-26 02:20:20|8502.9|8500.1|8502.9|8500.1|8503.3|8500.5|8502.8|8500|2
1643163630000|2022-01-26 02:20:30|8503.3|8500.5|8503.3|8500.5|8503.4|8500.6|8502.9|8500.1|2
1643163640000|2022-01-26 02:20:40|8502.9|8500.1|8503.3|8500.5|8503.3|8500.5|8502.9|8500.1|0
1643163650000|2022-01-26 02:20:50|8503.6|8500.8|8503.9|8501.1|8503.9|8501.1|8503.6|8500.8|1
1643163660000|2022-01-26 02:21:00|8504.2|8501.4|8503.9|8501.1|8504.2|8501.4|8503.9|8501.1|0
1643163670000|2022-01-26 02:21:10|8504.2|8501.4|8503.2|8500.4|8504.2|8501.4|8502.9|8500.1|11
1643163680000|2022-01-26 02:21:20|8502.9|8500.1|8502.9|8500.1|8502.9|8500.1|8502.9|8500.1|0
1643163690000|2022-01-26 02:21:30|8503|8500.2|8503.4|8500.6|8503.4|8500.6|8502.9|8500.1|2
1643163700000|2022-01-26 02:21:40|8503.7|8500.9|8504|8501.2|8504|8501.2|8503.4|8500.6|2
1643163710000|2022-01-26 02:21:50|8503.9|8501.1|8505.9|8503.1|8505.9|8503.1|8503.9|8501.1|3
1643163720000|2022-01-26 02:22:00|8505.5|8502.7|8504.9|8502.1|8506.5|8503.7|8504.9|8502.1|6
1643163730000|2022-01-26 02:22:10|8503.9|8501.1|8503.9|8501.1|8503.9|8501.1|8503.9|8501.1|1
1643163740000|2022-01-26 02:22:20|8504.7|8501.9|8505.2|8502.4|8505.4|8502.6|8504.7|8501.9|0
1643163750000|2022-01-26 02:22:30|8504.9|8502.1|8506|8503.2|8506|8503.2|8504.9|8502.1|1
1643163760000|2022-01-26 02:22:40|8505.5|8502.7|8505.4|8502.6|8506.5|8503.7|8504.9|8502.1|1
1643163770000|2022-01-26 02:22:50|8505.5|8502.7|8505|8502.2|8505.5|8502.7|8505|8502.2|0
1643163780000|2022-01-26 02:23:00|8504.9|8502.1|8503.5|8500.7|8504.9|8502.1|8503|8500.2|5
1643163790000|2022-01-26 02:23:10|8503.9|8501.1|8503.5|8500.7|8504|8501.2|8502.9|8500.1|2
1643163800000|2022-01-26 02:23:20|8503.1|8500.3|8503.6|8500.8|8504|8501.2|8502.9|8500.1|1
1643163810000|2022-01-26 02:23:30|8503.5|8500.7|8504|8501.2|8504.5|8501.7|8503.5|8500.7|1
1643163820000|2022-01-26 02:23:40|8503.9|8501.1|8505|8502.2|8505.5|8502.7|8503.1|8500.3|6
1643163830000|2022-01-26 02:23:50|8505.7|8502.9|8506.9|8504.1|8507.4|8504.6|8505.7|8502.9|12
1643163840000|2022-01-26 02:24:00|8507|8504.2|8508.9|8506.1|8508.9|8506.1|8507|8504.2|15
1643163850000|2022-01-26 02:24:10|8508|8505.2|8508.4|8505.6|8508.9|8506.1|8507|8504.2|3
1643163860000|2022-01-26 02:24:20|8508.5|8505.7|8507.9|8505.1|8509|8506.2|8507.9|8505.1|2
1643163870000|2022-01-26 02:24:30|8508.2|8505.4|8509.5|8506.7|8509.9|8507.1|8507.9|8505.1|16
1643163880000|2022-01-26 02:24:40|8509.1|8506.3|8508|8505.2|8509.1|8506.3|8508|8505.2|3
1643163890000|2022-01-26 02:24:50|8507.9|8505.1|8508.9|8506.1|8509|8506.2|8507.9|8505.1|5
1643163900000|2022-01-26 02:25:00|8508.5|8505.7|8507.9|8505.1|8508.5|8505.7|8507.9|8505.1|1
1643163910000|2022-01-26 02:25:10|8507.5|8504.7|8506.9|8504.1|8507.5|8504.7|8506|8503.2|5
1643163920000|2022-01-26 02:25:20|8507|8504.2|8506|8503.2|8507|8504.2|8506|8503.2|0
1643163930000|2022-01-26 02:25:30|8506.4|8503.6|8506.9|8504.1|8507|8504.2|8506|8503.2|2
1643163940000|2022-01-26 02:25:40|8506.5|8503.7|8506.9|8504.1|8507|8504.2|8506|8503.2|1
1643163950000|2022-01-26 02:25:50|8507|8504.2|8508|8505.2|8508|8505.2|8506.9|8504.1|3
1643163970000|2022-01-26 02:26:10|8507.5|8504.7|8508.5|8505.7|8508.9|8506.1|8507|8504.2|4
1643163980000|2022-01-26 02:26:20|8508|8505.2|8507.5|8504.7|8509|8506.2|8507|8504.2|0
1643163990000|2022-01-26 02:26:30|8507.1|8504.3|8507.5|8504.7|8508|8505.2|8507|8504.2|2
1643164000000|2022-01-26 02:26:40|8507.9|8505.1|8507.9|8505.1|8507.9|8505.1|8506.9|8504.1|1
1643164010000|2022-01-26 02:26:50|8507.1|8504.3|8507.5|8504.7|8507.9|8505.1|8506.9|8504.1|1
1643164020000|2022-01-26 02:27:00|8508|8505.2|8507.9|8505.1|8508|8505.2|8507|8504.2|3
1643164030000|2022-01-26 02:27:10|8507.4|8504.6|8507.5|8504.7|8507.9|8505.1|8507|8504.2|1
1643164040000|2022-01-26 02:27:20|8507.9|8505.1|8507.9|8505.1|8507.9|8505.1|8507.9|8505.1|0
1643164050000|2022-01-26 02:27:30|8508.2|8505.4|8508.4|8505.6|8508.9|8506.1|8508.2|8505.4|3
1643164060000|2022-01-26 02:27:40|8508.3|8505.5|8507.5|8504.7|8508.8|8506|8507|8504.2|2
1643164070000|2022-01-26 02:27:50|8507.3|8504.5|8506.8|8504|8507.7|8504.9|8506.8|8504|4
1643164080000|2022-01-26 02:28:00|8507.3|8504.5|8506.8|8504|8507.6|8504.8|8506.8|8504|2
1643164110000|2022-01-26 02:28:30|8507.2|8504.4|8506.8|8504|8507.2|8504.4|8506.8|8504|0
1643164120000|2022-01-26 02:28:40|8506.7|8503.9|8507.7|8504.9|8507.7|8504.9|8506.7|8503.9|3
1643164130000|2022-01-26 02:28:50|8506.8|8504|8506.8|8504|8507.8|8505|8506.7|8503.9|2
1643164140000|2022-01-26 02:29:00|8506.7|8503.9|8507.7|8504.9|8507.7|8504.9|8506.7|8503.9|0
1643164160000|2022-01-26 02:29:20|8507.3|8504.5|8508.3|8505.5|8508.7|8505.9|8507.3|8504.5|10
1643164170000|2022-01-26 02:29:30|8508.7|8505.9|8508.8|8506|8508.8|8506|8508.7|8505.9|0
1643164180000|2022-01-26 02:29:40|8509.3|8506.5|8509.5|8506.7|8509.8|8507|8509.3|8506.5|10
1643164190000|2022-01-26 02:29:50|8509.1|8506.3|8509.3|8506.5|8509.8|8507|8509|8506.2|4
1643164200000|2022-01-26 02:30:00|8509.5|8506.7|8510.8|8508|8511|8508.2|8509|8506.2|35
1643164210000|2022-01-26 02:30:10|8510.5|8507.7|8506.8|8504|8510.7|8507.9|8506.8|8504|17
1643164220000|2022-01-26 02:30:20|8507.2|8504.4|8507.3|8504.5|8507.8|8505|8505.8|8503|15
1643164230000|2022-01-26 02:30:30|8507|8504.2|8507.3|8504.5|8508.7|8505.9|8506.8|8504|7
1643164240000|2022-01-26 02:30:40|8507.8|8505|8507.8|8505|8508.3|8505.5|8507.1|8504.3|1
1643164250000|2022-01-26 02:30:50|8508|8505.2|8509.8|8507|8509.8|8507|8507.8|8505|5
1643164260000|2022-01-26 02:31:00|8510|8507.2|8510.8|8508|8511.7|8508.9|8510|8507.2|13
1643164270000|2022-01-26 02:31:10|8511.2|8508.4|8509.7|8506.9|8511.8|8509|8509.3|8506.5|16
1643164280000|2022-01-26 02:31:20|8509.8|8507|8509.3|8506.5|8509.8|8507|8509.3|8506.5|1
1643164290000|2022-01-26 02:31:30|8509|8506.2|8512.2|8509.4|8512.3|8509.5|8508.8|8506|164
1643164300000|2022-01-26 02:31:40|8511.8|8509|8509.8|8507|8511.8|8509|8509.8|8507|1
1643164310000|2022-01-26 02:31:50|8509.5|8506.7|8508.8|8506|8510|8507.2|8508.5|8505.7|7
1643164320000|2022-01-26 02:32:00|8509.7|8506.9|8508.8|8506|8509.7|8506.9|8508.8|8506|4
1643164330000|2022-01-26 02:32:10|8508.5|8505.7|8507.8|8505|8508.5|8505.7|8507.3|8504.5|2
1643164350000|2022-01-26 02:32:30|8508|8505.2|8508|8505.2|8508.7|8505.9|8507.8|8505|2
1643164360000|2022-01-26 02:32:40|8508.3|8505.5|8508|8505.2|8508.3|8505.5|8508|8505.2|0
1643164370000|2022-01-26 02:32:50|8507.8|8505|8506.8|8504|8507.8|8505|8506.8|8504|2
1643164380000|2022-01-26 02:33:00|8507.3|8504.5|8507.8|8505|8508.3|8505.5|8507.3|8504.5|1
1643164390000|2022-01-26 02:33:10|8507.1|8504.3|8507.3|8504.5|8507.8|8505|8506.8|8504|4
1643164400000|2022-01-26 02:33:20|8507.7|8504.9|8508.7|8505.9|8508.8|8506|8507.3|8504.5|6
1643164410000|2022-01-26 02:33:30|8509.1|8506.3|8509.7|8506.9|8510.3|8507.5|8508.3|8505.5|18
1643164420000|2022-01-26 02:33:40|8509.3|8506.5|8509.3|8506.5|8509.3|8506.5|8509.3|8506.5|0
1643164430000|2022-01-26 02:33:50|8509|8506.2|8508.3|8505.5|8509.3|8506.5|8507.8|8505|9
1643164440000|2022-01-26 02:34:00|8508|8505.2|8507.8|8505|8508.2|8505.4|8506.7|8503.9|10
1643164450000|2022-01-26 02:34:10|8507.7|8504.9|8506.8|8504|8508.2|8505.4|8506.8|8504|7
1643164460000|2022-01-26 02:34:20|8507.2|8504.4|8507.2|8504.4|8507.8|8505|8506.8|8504|6
1643164470000|2022-01-26 02:34:30|8507.6|8504.8|8507.8|8505|8508.7|8505.9|8507.6|8504.8|14
1643164480000|2022-01-26 02:34:40|8508.2|8505.4|8508.7|8505.9|8508.7|8505.9|8507.8|8505|3
1643164490000|2022-01-26 02:34:50|8508.3|8505.5|8509.7|8506.9|8509.8|8507|8508.3|8505.5|10
1643164500000|2022-01-26 02:35:00|8509.8|8507|8508.3|8505.5|8510.7|8507.9|8508.3|8505.5|4
1643164510000|2022-01-26 02:35:10|8508.7|8505.9|8508.8|8506|8508.8|8506|8508.3|8505.5|0
1643164520000|2022-01-26 02:35:20|8509.3|8506.5|8508.8|8506|8509.8|8507|8508.8|8506|2
1643164530000|2022-01-26 02:35:30|8508.3|8505.5|8508.8|8506|8508.8|8506|8507.8|8505|5
1643164540000|2022-01-26 02:35:40|8509.7|8506.9|8508.8|8506|8509.8|8507|8508.8|8506|2
1643164550000|2022-01-26 02:35:50|8508.7|8505.9|8508.4|8505.6|8508.8|8506|8508.4|8505.6|5
1643164560000|2022-01-26 02:36:00|8508.3|8505.5|8508.8|8506|8508.8|8506|8507.8|8505|0
1643164570000|2022-01-26 02:36:10|8509.2|8506.4|8508.2|8505.4|8509.3|8506.5|8507.8|8505|5
1643164580000|2022-01-26 02:36:20|8507.8|8505|8506.8|8504|8508.7|8505.9|8506.7|8503.9|15
1643164590000|2022-01-26 02:36:30|8507.2|8504.4|8506.9|8504.1|8507.3|8504.5|8506.8|8504|0
1643164600000|2022-01-26 02:36:40|8507.3|8504.5|8506.7|8503.9|8507.7|8504.9|8506.7|8503.9|2
1643164610000|2022-01-26 02:36:50|8507.3|8504.5|8507.3|8504.5|8507.3|8504.5|8507.3|8504.5|3
1643164620000|2022-01-26 02:37:00|8506.8|8504|8507.8|8505|8508.7|8505.9|8506.7|8503.9|5
1643164630000|2022-01-26 02:37:10|8507.7|8504.9|8507.2|8504.4|8507.7|8504.9|8506.7|8503.9|5
1643164640000|2022-01-26 02:37:20|8506.8|8504|8506.8|8504|8507.7|8504.9|8506.8|8504|1
1643164650000|2022-01-26 02:37:30|8507.2|8504.4|8506.7|8503.9|8507.2|8504.4|8506.7|8503.9|2
1643164660000|2022-01-26 02:37:40|8507.6|8504.8|8507.7|8504.9|8507.7|8504.9|8507.6|8504.8|12
1643164670000|2022-01-26 02:37:50|8507.3|8504.5|8507.3|8504.5|8507.7|8504.9|8506.8|8504|4
1643164680000|2022-01-26 02:38:00|8507.7|8504.9|8510.8|8508|8510.8|8508|8507.7|8504.9|26
1643164690000|2022-01-26 02:38:10|8510.3|8507.5|8509.9|8507.1|8510.8|8508|8509.8|8507|8
1643164700000|2022-01-26 02:38:20|8510.3|8507.5|8510.9|8508.1|8510.9|8508.1|8510.3|8507.5|2
1643164710000|2022-01-26 02:38:30|8511.1|8508.3|8511.9|8509.1|8511.9|8509.1|8510.9|8508.1|10
1643164720000|2022-01-26 02:38:40|8511.8|8509|8511.8|8509|8511.9|8509.1|8511.8|8509|0
1643164730000|2022-01-26 02:38:50|8511.9|8509.1|8510.9|8508.1|8511.9|8509.1|8510.9|8508.1|5
1643164740000|2022-01-26 02:39:00|8510.8|8508|8511.7|8508.9|8511.8|8509|8510.8|8508|0
1643164750000|2022-01-26 02:39:10|8511.8|8509|8511.8|8509|8512.7|8509.9|8511.7|8508.9|5
1643164760000|2022-01-26 02:39:20|8512.2|8509.4|8511.8|8509|8512.2|8509.4|8511.3|8508.5|1
1643164770000|2022-01-26 02:39:30|8512.2|8509.4|8511.8|8509|8512.3|8509.5|8511.8|8509|2
1643164780000|2022-01-26 02:39:40|8511.3|8508.5|8511.8|8509|8511.8|8509|8511.3|8508.5|8
1643164790000|2022-01-26 02:39:50|8511.7|8508.9|8511.7|8508.9|8511.8|8509|8510.7|8507.9|1
1643164800000|2022-01-26 02:40:00|8510.9|8508.1|8510.8|8508|8511.7|8508.9|8510.8|8508|12
1643164810000|2022-01-26 02:40:10|8510.1|8507.3|8507.8|8505|8510.1|8507.3|8507.8|8505|6
1643164820000|2022-01-26 02:40:20|8507.9|8505.1|8506.8|8504|8508.3|8505.5|8506.8|8504|11
1643164830000|2022-01-26 02:40:30|8506.7|8503.9|8506.7|8503.9|8506.8|8504|8506.7|8503.9|0
1643164840000|2022-01-26 02:40:40|8506.8|8504|8506.8|8504|8506.8|8504|8506.8|8504|3
1643164860000|2022-01-26 02:41:00|8506.4|8503.6|8505.7|8502.9|8506.8|8504|8505.3|8502.5|7
1643164870000|2022-01-26 02:41:10|8505.8|8503|8504.8|8502|8505.8|8503|8504.8|8502|21
1643164880000|2022-01-26 02:41:20|8505.6|8502.8|8505.2|8502.4|8505.8|8503|8504.8|8502|5
1643164890000|2022-01-26 02:41:30|8504.8|8502|8503.7|8500.9|8504.8|8502|8502.9|8500.1|21
1643164900000|2022-01-26 02:41:40|8503.8|8501|8502.8|8500|8503.8|8501|8502.8|8500|2
1643164910000|2022-01-26 02:41:50|8503.6|8500.8|8503.8|8501|8504.3|8501.5|8503.6|8500.8|3
1643164920000|2022-01-26 02:42:00|8503.7|8500.9|8503.3|8500.5|8503.8|8501|8502.8|8500|3
1643164930000|2022-01-26 02:42:10|8502.9|8500.1|8503.2|8500.4|8503.8|8501|8502.8|8500|2
1643164940000|2022-01-26 02:42:20|8503.7|8500.9|8501.8|8499|8503.7|8500.9|8501.7|8498.9|22
1643164950000|2022-01-26 02:42:30|8501.7|8498.9|8502.8|8500|8503.3|8500.5|8501.7|8498.9|9
1643164960000|2022-01-26 02:42:40|8503.2|8500.4|8504.7|8501.9|8504.7|8501.9|8502.8|8500|7
1643164970000|2022-01-26 02:42:50|8504.3|8501.5|8504.2|8501.4|8504.7|8501.9|8503.7|8500.9|5
1643164980000|2022-01-26 02:43:00|8504.6|8501.8|8503.2|8500.4|8504.7|8501.9|8502.9|8500.1|2
1643164990000|2022-01-26 02:43:10|8503.7|8500.9|8503.7|8500.9|8503.8|8501|8502.9|8500.1|5
1643165000000|2022-01-26 02:43:20|8502.7|8499.9|8502.8|8500|8502.8|8500|8502.7|8499.9|3
1643165010000|2022-01-26 02:43:30|8502.7|8499.9|8501.7|8498.9|8502.7|8499.9|8501.7|8498.9|5
1643165020000|2022-01-26 02:43:40|8502.2|8499.4|8502.7|8499.9|8502.7|8499.9|8502.2|8499.4|2
1643165030000|2022-01-26 02:43:50|8502.3|8499.5|8501.7|8498.9|8502.3|8499.5|8500.7|8497.9|7
1643165040000|2022-01-26 02:44:00|8502.2|8499.4|8500.8|8498|8502.7|8499.9|8500.8|8498|3
1643165050000|2022-01-26 02:44:10|8501.2|8498.4|8501.2|8498.4|8501.2|8498.4|8500.7|8497.9|1
1643165060000|2022-01-26 02:44:20|8501.6|8498.8|8501.3|8498.5|8501.8|8499|8500.9|8498.1|5
1643165070000|2022-01-26 02:44:30|8500.8|8498|8500.7|8497.9|8501.6|8498.8|8499.9|8497.1|13
1643165080000|2022-01-26 02:44:40|8500.8|8498|8500.7|8497.9|8501.7|8498.9|8500.7|8497.9|1
1643165090000|2022-01-26 02:44:50|8501.2|8498.4|8500.7|8497.9|8501.7|8498.9|8500.7|8497.9|1
1643165100000|2022-01-26 02:45:00|8499.8|8497|8501.7|8498.9|8502.2|8499.4|8499.7|8496.9|5
1643165110000|2022-01-26 02:45:10|8501.2|8498.4|8501.3|8498.5|8501.8|8499|8501.2|8498.4|2
1643165120000|2022-01-26 02:45:20|8501.2|8498.4|8501.8|8499|8501.8|8499|8500.7|8497.9|2
1643165130000|2022-01-26 02:45:30|8501.7|8498.9|8500.7|8497.9|8501.7|8498.9|8500.7|8497.9|4
1643165140000|2022-01-26 02:45:40|8499.8|8497|8500.7|8497.9|8500.7|8497.9|8499.7|8496.9|4
1643165150000|2022-01-26 02:45:50|8500.8|8498|8500.2|8497.4|8500.8|8498|8499.7|8496.9|4
1643165160000|2022-01-26 02:46:00|8499.8|8497|8498.7|8495.9|8499.8|8497|8498.7|8495.9|14
1643165170000|2022-01-26 02:46:10|8498.8|8496|8498.8|8496|8498.8|8496|8498.8|8496|0
1643165180000|2022-01-26 02:46:20|8498.7|8495.9|8497.8|8495|8498.7|8495.9|8496.3|8493.5|47
1643165190000|2022-01-26 02:46:30|8497.7|8494.9|8497.8|8495|8497.8|8495|8496.8|8494|6
1643165200000|2022-01-26 02:46:40|8497.7|8494.9|8496.8|8494|8497.8|8495|8495.5|8492.7|27
1643165210000|2022-01-26 02:46:50|8496.7|8493.9|8496.8|8494|8497.2|8494.4|8496.7|8493.9|5
1643165220000|2022-01-26 02:47:00|8496.7|8493.9|8496.8|8494|8497.2|8494.4|8496.3|8493.5|2
1643165230000|2022-01-26 02:47:10|8496.9|8494.1|8497.7|8494.9|8497.7|8494.9|8496.8|8494|5
1643165240000|2022-01-26 02:47:20|8497.9|8495.1|8498.7|8495.9|8498.7|8495.9|8497.9|8495.1|2
1643165250000|2022-01-26 02:47:30|8498.3|8495.5|8497.8|8495|8499.8|8497|8497.8|8495|9
1643165260000|2022-01-26 02:47:40|8498.2|8495.4|8497.8|8495|8498.2|8495.4|8497.8|8495|0
1643165270000|2022-01-26 02:47:50|8498.2|8495.4|8497.8|8495|8498.6|8495.8|8497.8|8495|4
1643165280000|2022-01-26 02:48:00|8497.7|8494.9|8497.8|8495|8498.7|8495.9|8497.7|8494.9|5
1643165290000|2022-01-26 02:48:10|8498.7|8495.9|8497.2|8494.4|8498.7|8495.9|8496.7|8493.9|4
1643165300000|2022-01-26 02:48:20|8497.7|8494.9|8497.9|8495.1|8498.7|8495.9|8497|8494.2|4
1643165310000|2022-01-26 02:48:30|8497.8|8495|8498.8|8496|8498.8|8496|8497.8|8495|0
1643165320000|2022-01-26 02:48:40|8499.2|8496.4|8498.8|8496|8499.2|8496.4|8498.8|8496|3
1643165330000|2022-01-26 02:48:50|8498.7|8495.9|8496.7|8493.9|8498.7|8495.9|8496.3|8493.5|11
1643165340000|2022-01-26 02:49:00|8496.3|8493.5|8495.8|8493|8496.7|8493.9|8495.7|8492.9|21
1643165350000|2022-01-26 02:49:10|8495.7|8492.9|8494.7|8491.9|8496.2|8493.4|8494.7|8491.9|12
1643165360000|2022-01-26 02:49:20|8494.3|8491.5|8493.8|8491|8494.3|8491.5|8493.7|8490.9|13
1643165370000|2022-01-26 02:49:30|8494.3|8491.5|8493.8|8491|8494.3|8491.5|8493.7|8490.9|4
1643165380000|2022-01-26 02:49:40|8493.7|8490.9|8493.8|8491|8494.2|8491.4|8493.7|8490.9|1
1643165390000|2022-01-26 02:49:50|8494.2|8491.4|8493.7|8490.9|8494.7|8491.9|8493.7|8490.9|6
1643165400000|2022-01-26 02:50:00|8494.4|8491.6|8491.8|8489|8494.4|8491.6|8491.7|8488.9|30
1643165410000|2022-01-26 02:50:10|8491.9|8489.1|8492.3|8489.5|8492.8|8490|8491.9|8489.1|6
1643165420000|2022-01-26 02:50:20|8492.7|8489.9|8491.8|8489|8492.8|8490|8490.9|8488.1|34
1643165430000|2022-01-26 02:50:30|8492.2|8489.4|8493.3|8490.5|8493.7|8490.9|8492.2|8489.4|21
1643165440000|2022-01-26 02:50:40|8492.8|8490|8493.7|8490.9|8493.9|8491.1|8492.8|8490|7
1643165450000|2022-01-26 02:50:50|8493.8|8491|8492.7|8489.9|8493.8|8491|8491.9|8489.1|10
1643165460000|2022-01-26 02:51:00|8492.8|8490|8492.2|8489.4|8493.2|8490.4|8491.7|8488.9|18
1643165470000|2022-01-26 02:51:10|8492.7|8489.9|8492.7|8489.9|8493.7|8490.9|8492.2|8489.4|12
1643165480000|2022-01-26 02:51:20|8493.3|8490.5|8493.2|8490.4|8493.7|8490.9|8492.8|8490|2
1643165490000|2022-01-26 02:51:30|8492.8|8490|8493.2|8490.4|8493.7|8490.9|8492.3|8489.5|26
1643165500000|2022-01-26 02:51:40|8492.8|8490|8492.8|8490|8493.5|8490.7|8492.3|8489.5|2
1643165510000|2022-01-26 02:51:50|8492.7|8489.9|8491.8|8489|8492.7|8489.9|8491.3|8488.5|21
1643165520000|2022-01-26 02:52:00|8492.2|8489.4|8490.8|8488|8492.7|8489.9|8490.8|8488|13
1643165530000|2022-01-26 02:52:10|8491.2|8488.4|8490.3|8487.5|8491.7|8488.9|8489.7|8486.9|30
1643165540000|2022-01-26 02:52:20|8490.7|8487.9|8491.7|8488.9|8491.8|8489|8489.9|8487.1|4
1643165550000|2022-01-26 02:52:30|8490.9|8488.1|8490.8|8488|8490.9|8488.1|8490.8|8488|1
1643165560000|2022-01-26 02:52:40|8491.7|8488.9|8490.7|8487.9|8491.7|8488.9|8490|8487.2|19
1643165570000|2022-01-26 02:52:50|8490.3|8487.5|8490.3|8487.5|8490.3|8487.5|8489.7|8486.9|3
1643165580000|2022-01-26 02:53:00|8490.7|8487.9|8490.3|8487.5|8490.7|8487.9|8490.3|8487.5|3
1643165590000|2022-01-26 02:53:10|8490.7|8487.9|8491.3|8488.5|8491.7|8488.9|8490.7|8487.9|3
1643165600000|2022-01-26 02:53:20|8491.7|8488.9|8491.7|8488.9|8491.8|8489|8490.7|8487.9|7
1643165610000|2022-01-26 02:53:30|8491.8|8489|8492.3|8489.5|8492.3|8489.5|8491.3|8488.5|3
1643165620000|2022-01-26 02:53:40|8491.9|8489.1|8491.8|8489|8493.3|8490.5|8491.8|8489|3
1643165630000|2022-01-26 02:53:50|8492.5|8489.7|8492.7|8489.9|8492.8|8490|8492.5|8489.7|4
1643165640000|2022-01-26 02:54:00|8492.8|8490|8492.7|8489.9|8492.8|8490|8492.7|8489.9|1
1643165650000|2022-01-26 02:54:10|8492.8|8490|8492.8|8490|8493.5|8490.7|8492.8|8490|3
1643165660000|2022-01-26 02:54:20|8493.7|8490.9|8493.7|8490.9|8493.8|8491|8493.7|8490.9|6
1643165670000|2022-01-26 02:54:30|8493.8|8491|8492.8|8490|8493.8|8491|8492.8|8490|1
1643165680000|2022-01-26 02:54:40|8493.2|8490.4|8493.8|8491|8493.8|8491|8493.2|8490.4|0
1643165690000|2022-01-26 02:54:50|8493.3|8490.5|8492.8|8490|8493.8|8491|8492.8|8490|3
1643165700000|2022-01-26 02:55:00|8493.2|8490.4|8493.8|8491|8494.2|8491.4|8493.2|8490.4|25
1643165710000|2022-01-26 02:55:10|8493.7|8490.9|8494.3|8491.5|8494.7|8491.9|8493.7|8490.9|10
1643165720000|2022-01-26 02:55:20|8493.9|8491.1|8492.8|8490|8494.7|8491.9|8492.8|8490|14
1643165730000|2022-01-26 02:55:30|8492.7|8489.9|8492.3|8489.5|8492.7|8489.9|8491.7|8488.9|44
1643165740000|2022-01-26 02:55:40|8491.9|8489.1|8491.9|8489.1|8492.7|8489.9|8491.9|8489.1|5
1643165750000|2022-01-26 02:55:50|8492.3|8489.5|8492.7|8489.9|8492.7|8489.9|8491.9|8489.1|2
1643165760000|2022-01-26 02:56:00|8491.9|8489.1|8491.8|8489|8492.7|8489.9|8491.7|8488.9|10
1643165770000|2022-01-26 02:56:10|8491.9|8489.1|8491.8|8489|8491.9|8489.1|8490.8|8488|3
1643165780000|2022-01-26 02:56:20|8491.9|8489.1|8490.8|8488|8491.9|8489.1|8490.8|8488|2
1643165790000|2022-01-26 02:56:30|8490.7|8487.9|8489.3|8486.5|8490.7|8487.9|8488.9|8486.1|14
1643165800000|2022-01-26 02:56:40|8488.9|8486.1|8490.3|8487.5|8490.7|8487.9|8488.8|8486|9
1643165810000|2022-01-26 02:56:50|8489.9|8487.1|8490.2|8487.4|8490.2|8487.4|8489.8|8487|6
1643165820000|2022-01-26 02:57:00|8489.8|8487|8490.7|8487.9|8490.7|8487.9|8489.7|8486.9|1
1643165830000|2022-01-26 02:57:10|8490.3|8487.5|8490.3|8487.5|8490.8|8488|8489.8|8487|9
1643165840000|2022-01-26 02:57:20|8490.6|8487.8|8490.8|8488|8490.8|8488|8490.3|8487.5|3
1643165850000|2022-01-26 02:57:30|8490.6|8487.8|8489.3|8486.5|8490.8|8488|8488.8|8486|40
1643165860000|2022-01-26 02:57:40|8489.6|8486.8|8489.6|8486.8|8489.8|8487|8489.3|8486.5|0
1643165870000|2022-01-26 02:57:50|8488.9|8486.1|8489.1|8486.3|8489.3|8486.5|8488.6|8485.8|14
1643165880000|2022-01-26 02:58:00|8488.6|8485.8|8486.6|8483.8|8488.6|8485.8|8486.6|8483.8|34
1643165890000|2022-01-26 02:58:10|8485.9|8483.1|8484.8|8482|8486.8|8484|8484.6|8481.8|23
1643165900000|2022-01-26 02:58:20|8485.3|8482.5|8485.8|8483|8485.9|8483.1|8484.6|8481.8|45
1643165910000|2022-01-26 02:58:30|8485.4|8482.6|8484.8|8482|8485.6|8482.8|8484.8|8482|6
1643165920000|2022-01-26 02:58:40|8485.1|8482.3|8484.8|8482|8485.6|8482.8|8484.8|8482|5
1643165930000|2022-01-26 02:58:50|8484.6|8481.8|8483.8|8481|8484.8|8482|8483.8|8481|22
1643165940000|2022-01-26 02:59:00|8483.6|8480.8|8483.8|8481|8483.8|8481|8483.3|8480.5|5
1643165950000|2022-01-26 02:59:10|8482.8|8480|8482.8|8480|8483.8|8481|8482.6|8479.8|21
1643165960000|2022-01-26 02:59:20|8482.9|8480.1|8483.8|8481|8484.6|8481.8|8482.8|8480|19
1643165970000|2022-01-26 02:59:30|8484.1|8481.3|8484.1|8481.3|8484.6|8481.8|8483.8|8481|9
1643165980000|2022-01-26 02:59:40|8483.8|8481|8483.5|8480.7|8484.6|8481.8|8482.8|8480|40
1643165990000|2022-01-26 02:59:50|8483.6|8480.8|8483.1|8480.3|8483.8|8481|8482.8|8480|4
1643166000000|2022-01-26 03:00:00|8483.6|8480.8|8485.8|8483|8485.9|8483.1|8483.6|8480.8|24
1643166010000|2022-01-26 03:00:10|8485.3|8482.5|8483.8|8481|8485.3|8482.5|8483|8480.2|22
1643166020000|2022-01-26 03:00:20|8484.1|8481.3|8484.6|8481.8|8484.6|8481.8|8483.8|8481|7
1643166040000|2022-01-26 03:00:40|8484.8|8482|8485.8|8483|8486.3|8483.5|8484.6|8481.8|4
1643166050000|2022-01-26 03:00:50|8485.9|8483.1|8486.6|8483.8|8486.8|8484|8485.8|8483|4
1643166060000|2022-01-26 03:01:00|8486.3|8483.5|8483.8|8481|8486.6|8483.8|8483.8|8481|19
1643166070000|2022-01-26 03:01:10|8483.6|8480.8|8484.6|8481.8|8484.6|8481.8|8482.9|8480.1|9
1643166080000|2022-01-26 03:01:20|8485.1|8482.3|8484.8|8482|8485.8|8483|8484.8|8482|2
1643166090000|2022-01-26 03:01:30|8483.8|8481|8484.6|8481.8|8484.6|8481.8|8483.6|8480.8|27
1643166100000|2022-01-26 03:01:40|8484.3|8481.5|8485.1|8482.3|8485.3|8482.5|8484.1|8481.3|1
1643166110000|2022-01-26 03:01:50|8484.8|8482|8484.6|8481.8|8485.1|8482.3|8484.6|8481.8|9
1643166120000|2022-01-26 03:02:00|8484.8|8482|8484.3|8481.5|8485.5|8482.7|8483.8|8481|29
1643166130000|2022-01-26 03:02:10|8484.6|8481.8|8484.6|8481.8|8484.8|8482|8483.8|8481|10
1643166140000|2022-01-26 03:02:20|8485.1|8482.3|8485.1|8482.3|8485.6|8482.8|8484.6|8481.8|23
1643166150000|2022-01-26 03:02:30|8484.8|8482|8484.9|8482.1|8485.6|8482.8|8484.6|8481.8|2
1643166160000|2022-01-26 03:02:40|8484.8|8482|8484.6|8481.8|8485.6|8482.8|8484.6|8481.8|11
1643166170000|2022-01-26 03:02:50|8485|8482.2|8484.6|8481.8|8485.1|8482.3|8484.6|8481.8|0
1643166180000|2022-01-26 03:03:00|8483.6|8480.8|8483.6|8480.8|8483.6|8480.8|8482.9|8480.1|13
1643166190000|2022-01-26 03:03:10|8484.6|8481.8|8485.6|8482.8|8485.6|8482.8|8484.5|8481.7|13
1643166200000|2022-01-26 03:03:20|8484.9|8482.1|8484.3|8481.5|8485.6|8482.8|8484.3|8481.5|6
1643166210000|2022-01-26 03:03:30|8484.1|8481.3|8484.8|8482|8485.1|8482.3|8484.1|8481.3|0
1643166220000|2022-01-26 03:03:40|8485.1|8482.3|8484.6|8481.8|8485.1|8482.3|8484.3|8481.5|6
1643166230000|2022-01-26 03:03:50|8484.8|8482|8484.6|8481.8|8484.8|8482|8482.6|8479.8|36
1643166240000|2022-01-26 03:04:00|8484.8|8482|8485.7|8482.9|8486.5|8483.7|8484.6|8481.8|16
1643166250000|2022-01-26 03:04:10|8485.6|8482.8|8486.1|8483.3|8486.6|8483.8|8485.1|8482.3|11
1643166260000|2022-01-26 03:04:20|8485.6|8482.8|8485.6|8482.8|8485.6|8482.8|8485.6|8482.8|1
1643166270000|2022-01-26 03:04:30|8486.6|8483.8|8486.6|8483.8|8486.6|8483.8|8485.7|8482.9|14
1643166280000|2022-01-26 03:04:40|8486.2|8483.4|8486.1|8483.3|8486.6|8483.8|8485.7|8482.9|5
1643166290000|2022-01-26 03:04:50|8486.6|8483.8|8486.2|8483.4|8486.6|8483.8|8486.1|8483.3|7
1643166300000|2022-01-26 03:05:00|8486.1|8483.3|8486.6|8483.8|8486.6|8483.8|8485.7|8482.9|12
1643166310000|2022-01-26 03:05:10|8486.2|8483.4|8485.7|8482.9|8486.6|8483.8|8485.7|8482.9|3
1643166320000|2022-01-26 03:05:20|||||||||1
1643166330000|2022-01-26 03:05:30|8486.2|8483.4|8486.2|8483.4|8486.2|8483.4|8486.2|8483.4|1
1643166340000|2022-01-26 03:05:40|8486.6|8483.8|8486.7|8483.9|8487.2|8484.4|8486.6|8483.8|4
1643166350000|2022-01-26 03:05:50|8487.1|8484.3|8486.7|8483.9|8487.2|8484.4|8486.7|8483.9|8
1643166360000|2022-01-26 03:06:00|8487.5|8484.7|8487.6|8484.8|8487.6|8484.8|8487.1|8484.3|6
1643166370000|2022-01-26 03:06:10|8488.6|8485.8|8485.7|8482.9|8488.6|8485.8|8485.7|8482.9|23
1643166380000|2022-01-26 03:06:20|8485.6|8482.8|8486.7|8483.9|8487.6|8484.8|8485.6|8482.8|13
1643166390000|2022-01-26 03:06:30|8487.1|8484.3|8486.7|8483.9|8487.1|8484.3|8486.7|8483.9|2
1643166400000|2022-01-26 03:06:40|8487.2|8484.4|8490.7|8487.9|8491.6|8488.8|8487.2|8484.4|60
1643166410000|2022-01-26 03:06:50|8490.4|8487.6|8490.7|8487.9|8491.1|8488.3|8489.7|8486.9|6
1643166420000|2022-01-26 03:07:00|8490.6|8487.8|8492.6|8489.8|8492.6|8489.8|8489.7|8486.9|59
1643166430000|2022-01-26 03:07:10|8492.7|8489.9|8491.6|8488.8|8493.6|8490.8|8490.9|8488.1|50
1643166440000|2022-01-26 03:07:20|8491.7|8488.9|8491.7|8488.9|8491.7|8488.9|8490.7|8487.9|7
1643166450000|2022-01-26 03:07:30|8491.4|8488.6|8490.6|8487.8|8491.4|8488.6|8489.7|8486.9|9
1643166460000|2022-01-26 03:07:40|8490.1|8487.3|8490.6|8487.8|8490.7|8487.9|8489.7|8486.9|4
1643166470000|2022-01-26 03:07:50|8491.6|8488.8|8493.6|8490.8|8493.6|8490.8|8491.6|8488.8|25
1643166480000|2022-01-26 03:08:00|8492.9|8490.1|8492.6|8489.8|8492.9|8490.1|8492.6|8489.8|8
1643166490000|2022-01-26 03:08:10|8492.7|8489.9|8492.6|8489.8|8492.7|8489.9|8491.6|8488.8|34
1643166500000|2022-01-26 03:08:20|8492.1|8489.3|8492.6|8489.8|8493.6|8490.8|8491.7|8488.9|12
1643166510000|2022-01-26 03:08:30|8492.5|8489.7|8492.6|8489.8|8492.6|8489.8|8492.1|8489.3|5
1643166520000|2022-01-26 03:08:40|8492.1|8489.3|8492.6|8489.8|8492.6|8489.8|8492.1|8489.3|3
1643166540000|2022-01-26 03:09:00|8493.1|8490.3|8493.6|8490.8|8493.6|8490.8|8492.6|8489.8|11
1643166550000|2022-01-26 03:09:10|8493.1|8490.3|8492.6|8489.8|8493.1|8490.3|8492.6|8489.8|1
1643166560000|2022-01-26 03:09:20|8493.4|8490.6|8493.6|8490.8|8493.6|8490.8|8492.6|8489.8|6
1643166570000|2022-01-26 03:09:30|8493.2|8490.4|8492.7|8489.9|8493.6|8490.8|8492.7|8489.9|4
1643166580000|2022-01-26 03:09:40|8493.6|8490.8|8493.6|8490.8|8493.6|8490.8|8492.6|8489.8|5
1643166590000|2022-01-26 03:09:50|8493.2|8490.4|8492.2|8489.4|8493.6|8490.8|8491.7|8488.9|19
1643166600000|2022-01-26 03:10:00|8491.7|8488.9|8491.7|8488.9|8491.7|8488.9|8491.7|8488.9|3
1643166610000|2022-01-26 03:10:10|8491.6|8488.8|8489.7|8486.9|8491.6|8488.8|8489.7|8486.9|17
1643166620000|2022-01-26 03:10:20|8490.1|8487.3|8488.1|8485.3|8490.1|8487.3|8487.6|8484.8|37
1643166630000|2022-01-26 03:10:30|8487.7|8484.9|8488.1|8485.3|8488.6|8485.8|8487.7|8484.9|11
1643166640000|2022-01-26 03:10:40|8487.6|8484.8|8487.6|8484.8|8487.7|8484.9|8487.6|8484.8|0
1643166650000|2022-01-26 03:10:50|8487.7|8484.9|8486.6|8483.8|8487.7|8484.9|8486.6|8483.8|8
1643166660000|2022-01-26 03:11:00|8486.7|8483.9|8486.7|8483.9|8487.1|8484.3|8486.6|8483.8|5
1643166670000|2022-01-26 03:11:10|8486.6|8483.8|8486.6|8483.8|8486.7|8483.9|8486.6|8483.8|6
1643166680000|2022-01-26 03:11:20|8485.7|8482.9|8485.1|8482.3|8485.7|8482.9|8484.6|8481.8|38
1643166690000|2022-01-26 03:11:30|8485.5|8482.7|8485.6|8482.8|8486.5|8483.7|8485.1|8482.3|23
1643166700000|2022-01-26 03:11:40|8485.2|8482.4|8485.6|8482.8|8485.6|8482.8|8484.8|8482|10
1643166710000|2022-01-26 03:11:50|8486.1|8483.3|8486.7|8483.9|8486.7|8483.9|8486.1|8483.3|0
1643166720000|2022-01-26 03:12:00|8486.2|8483.4|8485.7|8482.9|8486.6|8483.8|8485.6|8482.8|10
1643166730000|2022-01-26 03:12:10|8485.6|8482.8|8484.7|8481.9|8485.7|8482.9|8484.6|8481.8|6
1643166740000|2022-01-26 03:12:20|8484.6|8481.8|8484.7|8481.9|8484.7|8481.9|8484.6|8481.8|2
1643166750000|2022-01-26 03:12:30|8484.6|8481.8|8485.1|8482.3|8485.1|8482.3|8483.7|8480.9|10
1643166760000|2022-01-26 03:12:40|8484.6|8481.8|8484.6|8481.8|8484.7|8481.9|8484.6|8481.8|0
1643166780000|2022-01-26 03:13:00|8484.7|8481.9|8484.6|8481.8|8484.7|8481.9|8484.6|8481.8|0
1643166790000|2022-01-26 03:13:10|8483.7|8480.9|8483.7|8480.9|8484.1|8481.3|8483.7|8480.9|2
1643166800000|2022-01-26 03:13:20|8483.6|8480.8|8483.2|8480.4|8483.6|8480.8|8482.6|8479.8|36
1643166810000|2022-01-26 03:13:30|8483.6|8480.8|8484.1|8481.3|8484.1|8481.3|8482.5|8479.7|29
1643166820000|2022-01-26 03:13:40|8484.6|8481.8|8484.6|8481.8|8484.6|8481.8|8483.7|8480.9|4
1643166830000|2022-01-26 03:13:50|8483.7|8480.9|8484.7|8481.9|8485.1|8482.3|8483.6|8480.8|8
1643166840000|2022-01-26 03:14:00|8484.6|8481.8|8484.1|8481.3|8484.6|8481.8|8483.6|8480.8|8
1643166850000|2022-01-26 03:14:10|8484.6|8481.8|8485.6|8482.8|8485.7|8482.9|8484.2|8481.4|5
1643166860000|2022-01-26 03:14:20|8485.7|8482.9|8485.2|8482.4|8485.7|8482.9|8484.8|8482|6
1643166870000|2022-01-26 03:14:30|8485.3|8482.5|8484.8|8482|8485.7|8482.9|8484.8|8482|1
1643166880000|2022-01-26 03:14:40|8485.6|8482.8|8485.2|8482.4|8485.7|8482.9|8484.7|8481.9|3
1643166890000|2022-01-26 03:14:50|8484.7|8481.9|8485.2|8482.4|8485.6|8482.8|8484.7|8481.9|3
1643166900000|2022-01-26 03:15:00|8485.6|8482.8|8485.7|8482.9|8485.7|8482.9|8485.2|8482.4|2
1643166910000|2022-01-26 03:15:10|8485.6|8482.8|8485.6|8482.8|8485.6|8482.8|8485.6|8482.8|0
1643166920000|2022-01-26 03:15:20|8485.2|8482.4|8484.7|8481.9|8485.2|8482.4|8484|8481.2|10
1643166930000|2022-01-26 03:15:30|8484.6|8481.8|8484.2|8481.4|8484.7|8481.9|8484.2|8481.4|8
1643166940000|2022-01-26 03:15:40|8483.8|8481|8484.2|8481.4|8484.7|8481.9|8483.7|8480.9|4
1643166950000|2022-01-26 03:15:50|8484.6|8481.8|8483.7|8480.9|8484.6|8481.8|8483.7|8480.9|8
1643166960000|2022-01-26 03:16:00|8484.1|8481.3|8483.7|8480.9|8484.1|8481.3|8483.7|8480.9|2
1643166970000|2022-01-26 03:16:10|8483.6|8480.8|8483.7|8480.9|8483.7|8480.9|8483.6|8480.8|8
1643166980000|2022-01-26 03:16:20|8483.6|8480.8|8478.7|8475.9|8483.6|8480.8|8478.7|8475.9|58
1643166990000|2022-01-26 03:16:30|8478.8|8476|8479.7|8476.9|8479.8|8477|8478.8|8476|9
1643167000000|2022-01-26 03:16:40|8480.1|8477.3|8480.7|8477.9|8480.7|8477.9|8480.1|8477.3|18
1643167010000|2022-01-26 03:16:50|8481.1|8478.3|8481.7|8478.9|8481.7|8478.9|8481.1|8478.3|16
1643167020000|2022-01-26 03:17:00|8482.2|8479.4|8482.7|8479.9|8482.7|8479.9|8481.6|8478.8|25
1643167030000|2022-01-26 03:17:10|8483.1|8480.3|8482.7|8479.9|8483.1|8480.3|8482.7|8479.9|6
1643167040000|2022-01-26 03:17:20|8482.6|8479.8|8482.6|8479.8|8482.6|8479.8|8481.7|8478.9|5
1643167050000|2022-01-26 03:17:30|8482.7|8479.9|8480.6|8477.8|8482.7|8479.9|8480.6|8477.8|21
1643167060000|2022-01-26 03:17:40|8480.2|8477.4|8479.6|8476.8|8480.6|8477.8|8479.6|8476.8|6
1643167070000|2022-01-26 03:17:50|8479.7|8476.9|8481.1|8478.3|8481.1|8478.3|8479.6|8476.8|9
1643167080000|2022-01-26 03:18:00|8480.7|8477.9|8482.7|8479.9|8482.7|8479.9|8480.7|8477.9|10
1643167090000|2022-01-26 03:18:10|8483.6|8480.8|8484.6|8481.8|8484.6|8481.8|8483.6|8480.8|7
1643167100000|2022-01-26 03:18:20|8485.4|8482.6|8484.7|8481.9|8485.6|8482.8|8484.2|8481.4|7
1643167110000|2022-01-26 03:18:30|8484.3|8481.5|8483.6|8480.8|8484.3|8481.5|8482.7|8479.9|2
1643167120000|2022-01-26 03:18:40|8482.8|8480|8485.1|8482.3|8485.1|8482.3|8482.8|8480|6
1643167130000|2022-01-26 03:18:50|8484.7|8481.9|8485.1|8482.3|8485.1|8482.3|8483.2|8480.4|0
1643167140000|2022-01-26 03:19:00|8484.7|8481.9|8485.1|8482.3|8485.6|8482.8|8484.7|8481.9|3
1643167150000|2022-01-26 03:19:10|8484.7|8481.9|8484.7|8481.9|8485.1|8482.3|8483.7|8480.9|3
1643167160000|2022-01-26 03:19:20|8484.3|8481.5|8484.1|8481.3|8484.6|8481.8|8483.7|8480.9|3
1643167170000|2022-01-26 03:19:30|8483.7|8480.9|8483.6|8480.8|8484.6|8481.8|8483.6|8480.8|0
1643167180000|2022-01-26 03:19:40|8483.7|8480.9|8483.7|8480.9|8483.7|8480.9|8483.6|8480.8|1
1643167190000|2022-01-26 03:19:50|8483.6|8480.8|8483.7|8480.9|8483.7|8480.9|8483.6|8480.8|0
1643167200000|2022-01-26 03:20:00|8484.1|8481.3|8484.1|8481.3|8485.1|8482.3|8483.7|8480.9|16
1643167210000|2022-01-26 03:20:10|8483.7|8480.9|8484.7|8481.9|8485.6|8482.8|8483.6|8480.8|17
1643167220000|2022-01-26 03:20:20|8484.6|8481.8|8485.1|8482.3|8485.6|8482.8|8484.6|8481.8|42
1643167230000|2022-01-26 03:20:30|8485|8482.2|8484.6|8481.8|8485.6|8482.8|8484.5|8481.7|12
1643167240000|2022-01-26 03:20:40|8484.1|8481.3|8484.6|8481.8|8484.6|8481.8|8483.6|8480.8|7
1643167250000|2022-01-26 03:20:50|8484.5|8481.7|8484.6|8481.8|8484.6|8481.8|8484.1|8481.3|0
1643167260000|2022-01-26 03:21:00|8485|8482.2|8487|8484.2|8487.5|8484.7|8484.6|8481.8|20
1643167270000|2022-01-26 03:21:10|8486.6|8483.8|8487|8484.2|8487|8484.2|8486.5|8483.7|2
1643167280000|2022-01-26 03:21:20|8486.6|8483.8|8486.6|8483.8|8487.6|8484.8|8486.6|8483.8|7
1643167290000|2022-01-26 03:21:30|8486.5|8483.7|8487.1|8484.3|8487.6|8484.8|8485.7|8482.9|27
1643167300000|2022-01-26 03:21:40|8487.5|8484.7|8487.1|8484.3|8488.6|8485.8|8486.7|8483.9|20
1643167310000|2022-01-26 03:21:50|8486.6|8483.8|8487.5|8484.7|8487.6|8484.8|8486.6|8483.8|0
1643167320000|2022-01-26 03:22:00|8487.1|8484.3|8489.1|8486.3|8489.1|8486.3|8487.1|8484.3|63
1643167330000|2022-01-26 03:22:10|8489.5|8486.7|8488.5|8485.7|8490.6|8487.8|8488.5|8485.7|37
1643167340000|2022-01-26 03:22:20|8488|8485.2|8489|8486.2|8490.5|8487.7|8487.5|8484.7|48
1643167350000|2022-01-26 03:22:30|8488.6|8485.8|8487.1|8484.3|8489.3|8486.5|8487|8484.2|14
1643167360000|2022-01-26 03:22:40|8486.7|8483.9|8487|8484.2|8488.3|8485.5|8486.6|8483.8|6
1643167370000|2022-01-26 03:22:50|8487.1|8484.3|8488|8485.2|8488.6|8485.8|8486.7|8483.9|19
1643167380000|2022-01-26 03:23:00|8487.6|8484.8|8487.6|8484.8|8487.6|8484.8|8486.6|8483.8|26
1643167390000|2022-01-26 03:23:10|8487.5|8484.7|8487.5|8484.7|8487.6|8484.8|8486.5|8483.7|9
1643167400000|2022-01-26 03:23:20|8487.1|8484.3|8487.5|8484.7|8487.6|8484.8|8486.5|8483.7|1
1643167410000|2022-01-26 03:23:30|8487.6|8484.8|8487.5|8484.7|8488.5|8485.7|8486.5|8483.7|10
1643167420000|2022-01-26 03:23:40|8487.1|8484.3|8486.6|8483.8|8487.1|8484.3|8486.1|8483.3|12
1643167430000|2022-01-26 03:23:50|8487|8484.2|8487|8484.2|8487.5|8484.7|8486.1|8483.3|36
1643167440000|2022-01-26 03:24:00|8487.5|8484.7|8487.5|8484.7|8487.6|8484.8|8487.1|8484.3|2
1643167450000|2022-01-26 03:24:10|8487.1|8484.3|8487|8484.2|8487.5|8484.7|8486.5|8483.7|1
1643167460000|2022-01-26 03:24:20|8486.6|8483.8|8487|8484.2|8487|8484.2|8486.5|8483.7|2
1643167470000|2022-01-26 03:24:30|8486.5|8483.7|8486.5|8483.7|8486.5|8483.7|8486.5|8483.7|2
1643167480000|2022-01-26 03:24:40|8486.8|8484|8488.3|8485.5|8488.5|8485.7|8486.5|8483.7|31
1643167490000|2022-01-26 03:24:50|8488|8485.2|8488.8|8486|8489.3|8486.5|8488|8485.2|16
1643167500000|2022-01-26 03:25:00|8488.5|8485.7|8489.5|8486.7|8489.5|8486.7|8488.3|8485.5|10
1643167510000|2022-01-26 03:25:10|8490.3|8487.5|8491|8488.2|8491.5|8488.7|8489.8|8487|24
1643167520000|2022-01-26 03:25:20|8491.5|8488.7|8491|8488.2|8492.5|8489.7|8490.6|8487.8|53
1643167530000|2022-01-26 03:25:30|8491.3|8488.5|8490.5|8487.7|8491.3|8488.5|8490.1|8487.3|41
1643167540000|2022-01-26 03:25:40|8490.6|8487.8|8490.1|8487.3|8490.6|8487.8|8489.6|8486.8|50
1643167550000|2022-01-26 03:25:50|8489.6|8486.8|8486.6|8483.8|8489.6|8486.8|8486.6|8483.8|109
1643167560000|2022-01-26 03:26:00|8486.5|8483.7|8485.6|8482.8|8486.5|8483.7|8484.6|8481.8|32
1643167570000|2022-01-26 03:26:10|8486|8483.2|8486.1|8483.3|8486.6|8483.8|8485.7|8482.9|7
1643167580000|2022-01-26 03:26:20|8485.7|8482.9|8486.6|8483.8|8486.6|8483.8|8485.5|8482.7|5
1643167590000|2022-01-26 03:26:30|8486.7|8483.9|8485.7|8482.9|8486.7|8483.9|8485.6|8482.8|15
1643167600000|2022-01-26 03:26:40|8484.9|8482.1|8485.7|8482.9|8486.1|8483.3|8484.8|8482|6
1643167610000|2022-01-26 03:26:50|8485.6|8482.8|8485.2|8482.4|8485.7|8482.9|8485.2|8482.4|10
1643167620000|2022-01-26 03:27:00|8484.7|8481.9|8483.1|8480.3|8484.7|8481.9|8483.1|8480.3|10
1643167630000|2022-01-26 03:27:10|8483.6|8480.8|8483.6|8480.8|8483.7|8480.9|8483.1|8480.3|41
1643167640000|2022-01-26 03:27:20|8483.1|8480.3|8482.7|8479.9|8483.6|8480.8|8482.7|8479.9|12
1643167650000|2022-01-26 03:27:30|8483.1|8480.3|8482.7|8479.9|8483.2|8480.4|8482.7|8479.9|8
1643167660000|2022-01-26 03:27:40|||||||||1
1643167670000|2022-01-26 03:27:50|8483.1|8480.3|8482.7|8479.9|8483.6|8480.8|8482.7|8479.9|3
1643167680000|2022-01-26 03:28:00|8483.1|8480.3|8483.1|8480.3|8483.6|8480.8|8483.1|8480.3|2
1643167690000|2022-01-26 03:28:10|8482.7|8479.9|8482.7|8479.9|8483.2|8480.4|8482.7|8479.9|5
1643167700000|2022-01-26 03:28:20|8481.8|8479|8481.2|8478.4|8481.8|8479|8480.2|8477.4|45
1643167710000|2022-01-26 03:28:30|8480.8|8478|8480.7|8477.9|8481.6|8478.8|8480.7|8477.9|22
1643167720000|2022-01-26 03:28:40|8480.3|8477.5|8480.2|8477.4|8481.2|8478.4|8479.7|8476.9|25
1643167730000|2022-01-26 03:28:50|8481.2|8478.4|8481.7|8478.9|8481.7|8478.9|8480.7|8477.9|28
1643167740000|2022-01-26 03:29:00|8481.8|8479|8479.7|8476.9|8481.8|8479|8479.7|8476.9|27
1643167750000|2022-01-26 03:29:10|8480.6|8477.8|8478.6|8475.8|8480.6|8477.8|8478.6|8475.3|52
1643167760000|2022-01-26 03:29:20|8478.7|8475.9|8479.6|8476.8|8479.7|8476.9|8478.7|8475.9|28
1643167770000|2022-01-26 03:29:30|8478.6|8475.8|8479.2|8476.4|8479.6|8476.8|8477.7|8474.9|10
1643167780000|2022-01-26 03:29:40|8478.8|8476|8479.1|8476.3|8479.6|8476.8|8478.8|8476|16
1643167790000|2022-01-26 03:29:50|8478.7|8475.9|8478.7|8475.9|8479.6|8476.8|8478.7|8475.9|5
1643167800000|2022-01-26 03:30:00|8478.6|8475.8|8482.1|8479.3|8482.6|8479.8|8478.6|8475.8|21
1643167810000|2022-01-26 03:30:10|8482.4|8479.6|8482.6|8479.8|8482.6|8479.8|8482.4|8479.6|0
1643167820000|2022-01-26 03:30:20|8482.7|8479.9|8484.6|8481.8|8484.6|8481.8|8482.6|8479.8|17
1643167830000|2022-01-26 03:30:30|8484.2|8481.4|8483.7|8480.9|8484.6|8481.8|8483.6|8480.8|11
1643167840000|2022-01-26 03:30:40|8483.4|8480.6|8483.7|8480.9|8483.7|8480.9|8482.7|8479.9|2
1643167850000|2022-01-26 03:30:50|8483.6|8480.8|8483.1|8480.3|8483.6|8480.8|8482.7|8479.9|10
1643167860000|2022-01-26 03:31:00|8483.2|8480.4|8482.7|8479.9|8483.6|8480.8|8482.7|8479.9|6
1643167870000|2022-01-26 03:31:10|8482.6|8479.8|8481.1|8478.3|8482.6|8479.8|8481.1|8478.3|8
1643167880000|2022-01-26 03:31:20|8481.4|8478.6|8481.1|8478.3|8481.7|8478.9|8480.8|8478|8
1643167890000|2022-01-26 03:31:30|8481.4|8478.6|8481.6|8478.8|8482.4|8479.6|8481.1|8478.3|6
1643167900000|2022-01-26 03:31:40|8481.7|8478.9|8482.6|8479.8|8482.7|8479.9|8481.6|8478.8|13
1643167910000|2022-01-26 03:31:50|8482.7|8479.9|8483.6|8480.8|8483.7|8480.9|8482.6|8479.8|6
1643167920000|2022-01-26 03:32:00|8483.7|8480.9|8482.7|8479.9|8484.6|8481.8|8482.6|8479.8|9
1643167930000|2022-01-26 03:32:10|8483.1|8480.3|8481.7|8478.9|8483.6|8480.8|8481.2|8478.4|15
1643167940000|2022-01-26 03:32:20|||||||||1
1643167950000|2022-01-26 03:32:30|8481.6|8478.8|8481.7|8478.9|8481.7|8478.9|8480.7|8477.9|3
1643167960000|2022-01-26 03:32:40|8481.3|8478.5|8482.1|8479.3|8482.1|8479.3|8481.3|8478.5|1
1643167970000|2022-01-26 03:32:50|8481.7|8478.9|8481.7|8478.9|8482.1|8479.3|8481.6|8478.8|3
1643167980000|2022-01-26 03:33:00|8482.1|8479.3|8480.1|8477.3|8482.1|8479.3|8479.7|8476.9|46
1643167990000|2022-01-26 03:33:10|8479.7|8476.9|8480.1|8477.3|8480.7|8477.9|8479.7|8476.9|6
1643168000000|2022-01-26 03:33:20|8479.7|8476.9|8479.7|8476.9|8480.6|8477.8|8479.7|8476.9|6
1643168010000|2022-01-26 03:33:30|8479.6|8476.8|8479.7|8476.9|8479.7|8476.9|8478.7|8475.9|22
1643168020000|2022-01-26 03:33:40|8479.5|8476.7|8479|8476.2|8479.5|8476.7|8479|8476.2|2
1643168030000|2022-01-26 03:33:50|8478.7|8475.9|8479|8476.2|8479.5|8476.7|8478.7|8475.9|4
1643168040000|2022-01-26 03:34:00|8479.5|8476.7|8479.5|8476.7|8481|8478.2|8479|8476.2|31
1643168050000|2022-01-26 03:34:10|8479.2|8476.4|8480|8477.2|8480.5|8477.7|8478.7|8475.9|7
1643168060000|2022-01-26 03:34:20|8480.4|8477.6|8480.7|8477.9|8481.5|8478.7|8479.7|8476.9|7
1643168070000|2022-01-26 03:34:30|8481|8478.2|8479.7|8476.9|8481.5|8478.7|8479.7|8476.9|31
1643168080000|2022-01-26 03:34:40|8479.3|8476.5|8479.7|8476.9|8479.7|8476.9|8479.3|8476.5|1
1643168090000|2022-01-26 03:34:50|8480.4|8477.6|8479.7|8476.9|8480.5|8477.7|8479.7|8476.9|2
1643168100000|2022-01-26 03:35:00|8480|8477.2|8479.7|8476.9|8480|8477.2|8478.3|8475.5|42
1643168110000|2022-01-26 03:35:10|8479.8|8477|8480|8477.2|8480.7|8477.9|8479.7|8476.9|7
1643168120000|2022-01-26 03:35:20|8479.7|8476.9|8479.7|8476.9|8480|8477.2|8479.7|8476.9|2
1643168130000|2022-01-26 03:35:30|8479|8476.2|8479.5|8476.7|8479.5|8476.7|8478.7|8475.9|13
1643168140000|2022-01-26 03:35:40|8479.3|8476.5|8478.7|8475.9|8479.7|8476.9|8478.3|8475.5|13
1643168150000|2022-01-26 03:35:50|8478.3|8475.5|8478.7|8475.9|8478.7|8475.9|8478.3|8475.5|1
1643168160000|2022-01-26 03:36:00|8479.7|8476.9|8479.7|8476.9|8479.7|8476.9|8479.7|8476.9|5
1643168170000|2022-01-26 03:36:10|||||||||2
1643168180000|2022-01-26 03:36:20|8480.5|8477.7|8479.7|8476.9|8480.5|8477.7|8479.7|8476.9|4
1643168190000|2022-01-26 03:36:30|8479.3|8476.5|8479.3|8476.5|8479.7|8476.9|8478.9|8476.1|11
1643168200000|2022-01-26 03:36:40|8479.7|8476.9|8479.7|8476.9|8479.7|8476.9|8479.3|8476.5|5
1643168210000|2022-01-26 03:36:50|||||||||1
1643168220000|2022-01-26 03:37:00|8480|8477.2|8479.7|8476.9|8480.5|8477.7|8479.7|8476.9|7
1643168230000|2022-01-26 03:37:10|8480|8477.2|8480.5|8477.7|8480.5|8477.7|8480|8477.2|1
1643168240000|2022-01-26 03:37:20|8480.7|8477.9|8480.5|8477.7|8481.2|8478.4|8479.8|8477|2
1643168250000|2022-01-26 03:37:30|8480.2|8477.4|8479.8|8477|8480.7|8477.9|8479.7|8476.9|6
1643168260000|2022-01-26 03:37:40|8479.7|8476.9|8479.7|8476.9|8479.8|8477|8479.7|8476.9|2
1643168270000|2022-01-26 03:37:50|8479.8|8477|8479.7|8476.9|8479.8|8477|8479.7|8476.9|0
1643168280000|2022-01-26 03:38:00|8478.8|8476|8480.7|8477.9|8480.7|8477.9|8478.7|8475.9|26
1643168290000|2022-01-26 03:38:10|8479.9|8477.1|8479.3|8476.5|8480.3|8477.5|8479.3|8476.5|4
1643168300000|2022-01-26 03:38:20|8479.7|8476.9|8479.8|8477|8479.8|8477|8479.3|8476.5|4
1643168310000|2022-01-26 03:38:30|8479.3|8476.5|8478.7|8475.9|8479.3|8476.5|8478.7|8475.9|10
1643168320000|2022-01-26 03:38:40|8478.3|8475.5|8478.3|8475.5|8478.3|8475.5|8477.8|8475|8
1643168330000|2022-01-26 03:38:50|8478.7|8475.9|8478.3|8475.5|8478.7|8475.9|8477.9|8475.1|0
1643168340000|2022-01-26 03:39:00|8478.7|8475.9|8477.7|8474.9|8478.7|8475.9|8476.8|8474|46
1643168350000|2022-01-26 03:39:10|8476.9|8474.1|8477.3|8474.5|8477.7|8474.9|8476.8|8474|16
1643168360000|2022-01-26 03:39:20|8476.8|8474|8476.8|8474|8477.3|8474.5|8476.7|8473.9|7
1643168370000|2022-01-26 03:39:30|8476.7|8473.9|8476.7|8473.9|8476.8|8474|8476.7|8473.9|2
1643168380000|2022-01-26 03:39:40|||||||||2
1643168390000|2022-01-26 03:39:50|8476.3|8473.5|8476.3|8473.5|8476.7|8473.9|8475.8|8473|25
1643168400000|2022-01-26 03:40:00|8475.8|8473|8476.8|8474|8476.8|8474|8475.8|8473|19
1643168410000|2022-01-26 03:40:10|8476.7|8473.9|8476.7|8473.9|8476.8|8474|8476.3|8473.5|19
1643168420000|2022-01-26 03:40:20|8476.2|8473.4|8476.3|8473.5|8476.7|8473.9|8475.8|8473|6
1643168430000|2022-01-26 03:40:30|8475.9|8473.1|8475.9|8473.1|8475.9|8473.1|8474.8|8472|128
1643168440000|2022-01-26 03:40:40|8476.8|8474|8480|8477.2|8480|8477.2|8476.8|8474|58
1643168450000|2022-01-26 03:40:50|8480.8|8478|8481.9|8479.1|8481.9|8479.1|8480.4|8477.6|46
1643168460000|2022-01-26 03:41:00|8482.4|8479.6|8481.9|8479.1|8482.8|8480|8481.8|8479|37
1643168470000|2022-01-26 03:41:10|8481.1|8478.3|8480.4|8477.6|8481.5|8478.7|8479.9|8477.1|25
1643168480000|2022-01-26 03:41:20|8480|8477.2|8479.9|8477.1|8481|8478.2|8479.9|8477.1|18
1643168490000|2022-01-26 03:41:30|8480|8477.2|8481|8478.2|8481|8478.2|8480|8477.2|2
1643168500000|2022-01-26 03:41:40|8481.4|8478.6|8483.8|8481|8483.9|8481.1|8481.4|8478.6|49
1643168510000|2022-01-26 03:41:50|8484.1|8481.3|8484.9|8482.1|8486.3|8483.5|8483.9|8481.1|50
1643168520000|2022-01-26 03:42:00|8484.8|8482|8483.9|8481.1|8484.8|8482|8483.9|8481.1|14
1643168530000|2022-01-26 03:42:10|8484.3|8481.5|8484.3|8481.5|8484.8|8482|8484.3|8481.5|4
1643168540000|2022-01-26 03:42:20|8483.9|8481.1|8484.3|8481.5|8484.3|8481.5|8483.9|8481.1|2
1643168550000|2022-01-26 03:42:30|8484.8|8482|8484.9|8482.1|8484.9|8482.1|8484.8|8482|0
1643168560000|2022-01-26 03:42:40|8484.8|8482|8485.3|8482.5|8485.3|8482.5|8484.8|8482|3
1643168570000|2022-01-26 03:42:50|8484.9|8482.1|8485.8|8483|8485.8|8483|8484.9|8482.1|4
1643168580000|2022-01-26 03:43:00|8485.4|8482.6|8484.9|8482.1|8485.8|8483|8484.9|8482.1|5
1643168590000|2022-01-26 03:43:10|8484.1|8481.3|8483.9|8481.1|8484.1|8481.3|8483.9|8481.1|5
1643168600000|2022-01-26 03:43:20|||||||||1
1643168610000|2022-01-26 03:43:30|||||||||2
1643168620000|2022-01-26 03:43:40|8483.5|8480.7|8483.8|8481|8483.8|8481|8483.3|8480.5|10
1643168630000|2022-01-26 03:43:50|8483.4|8480.6|8483.9|8481.1|8483.9|8481.1|8483.4|8480.6|1
1643168640000|2022-01-26 03:44:00|8483.8|8481|8484.8|8482|8484.8|8482|8483.4|8480.6|3
1643168650000|2022-01-26 03:44:10|8485.6|8482.8|8486.8|8484|8486.8|8484|8485.6|8482.8|14
1643168660000|2022-01-26 03:44:20|8486.9|8484.1|8485.9|8483.1|8486.9|8484.1|8485.8|8483|11
1643168670000|2022-01-26 03:44:30|8485.5|8482.7|8486.3|8483.5|8486.8|8484|8485.5|8482.7|10
1643168680000|2022-01-26 03:44:40|8486.6|8483.8|8487.3|8484.5|8487.3|8484.5|8486.6|8483.8|8
1643168690000|2022-01-26 03:44:50|8487.8|8485|8487.6|8484.8|8487.8|8485|8486.9|8484.1|2
1643168700000|2022-01-26 03:45:00|8487.8|8485|8487.8|8485|8488.8|8486|8487.3|8484.5|34
1643168710000|2022-01-26 03:45:10|8487.3|8484.5|8487.3|8484.5|8487.3|8484.5|8486.9|8484.1|4
1643168720000|2022-01-26 03:45:20|8487.6|8484.8|8487.9|8485.1|8488.8|8486|8487.6|8484.8|10
1643168730000|2022-01-26 03:45:30|8488.3|8485.5|8489.3|8486.5|8489.6|8486.8|8487.9|8485.1|41
1643168740000|2022-01-26 03:45:40|8488.9|8486.1|8489.3|8486.5|8489.6|8486.8|8488.9|8486.1|2
1643168750000|2022-01-26 03:45:50|8489.4|8486.6|8489.4|8486.6|8489.8|8487|8488.9|8486.1|8
1643168760000|2022-01-26 03:46:00|8488.9|8486.1|8489.3|8486.5|8489.8|8487|8488.9|8486.1|0
1643168770000|2022-01-26 03:46:10|8489.8|8487|8489.3|8486.5|8489.8|8487|8488.9|8486.1|1
1643168780000|2022-01-26 03:46:20|8488.9|8486.1|8489.3|8486.5|8489.8|8487|8488.9|8486.1|4
1643168790000|2022-01-26 03:46:30|8488.9|8486.1|8488.9|8486.1|8489.3|8486.5|8488.9|8486.1|4
1643168800000|2022-01-26 03:46:40|8489.3|8486.5|8489.8|8487|8489.8|8487|8488.9|8486.1|9
1643168810000|2022-01-26 03:46:50|8489|8486.2|8488.8|8486|8489.8|8487|8488.8|8486|6
1643168820000|2022-01-26 03:47:00|8489.1|8486.3|8491.9|8489.1|8492|8489.2|8489.1|8486.3|41
1643168830000|2022-01-26 03:47:10|8491.8|8489|8490.9|8488.1|8491.8|8489|8490.9|8488.1|4
1643168840000|2022-01-26 03:47:20|||||||||2
1643168850000|2022-01-26 03:47:30|8490.4|8487.6|8490.9|8488.1|8490.9|8488.1|8490.4|8487.6|3
1643168860000|2022-01-26 03:47:40|8491.7|8488.9|8491.7|8488.9|8491.9|8489.1|8491.4|8488.6|6
1643168870000|2022-01-26 03:47:50|8491.6|8488.8|8491.7|8488.9|8491.7|8488.9|8491.6|8488.8|6
1643168880000|2022-01-26 03:48:00|8491.9|8489.1|8492.2|8489.4|8492.7|8489.9|8491.7|8488.9|19
1643168890000|2022-01-26 03:48:10|8491.9|8489.1|8490.9|8488.1|8492.7|8489.9|8490.9|8488.1|30
1643168900000|2022-01-26 03:48:20|8491.2|8488.4|8490.9|8488.1|8491.2|8488.4|8490.9|8488.1|19
1643168910000|2022-01-26 03:48:30|8491.2|8488.4|8490.9|8488.1|8491.2|8488.4|8490.9|8488.1|14
1643168920000|2022-01-26 03:48:40|8491.2|8488.4|8491.2|8488.4|8491.6|8488.8|8490.9|8488.1|11
1643168930000|2022-01-26 03:48:50|8491.6|8488.8|8491.7|8488.9|8491.7|8488.9|8491.6|8488.8|0
1643168940000|2022-01-26 03:49:00|8491.6|8488.8|8491.4|8488.6|8491.7|8488.9|8490.9|8488.1|10
1643168950000|2022-01-26 03:49:10|8491.2|8488.4|8491.7|8488.9|8491.7|8488.9|8491.2|8488.4|0
1643168960000|2022-01-26 03:49:20|8491.4|8488.6|8491.7|8488.9|8491.7|8488.9|8491.4|8488.6|1
1643168970000|2022-01-26 03:49:30|8492.1|8489.3|8492.2|8489.4|8492.2|8489.4|8492.1|8489.3|7
1643168980000|2022-01-26 03:49:40|8491.9|8489.1|8491.7|8488.9|8492.1|8489.3|8491.7|8488.9|7
1643168990000|2022-01-26 03:49:50|8492.1|8489.3|8492.1|8489.3|8492.6|8489.8|8492.1|8489.3|9
1643169000000|2022-01-26 03:50:00|8491.7|8488.9|8491.9|8489.1|8492.6|8489.8|8491.7|8488.9|6
1643169010000|2022-01-26 03:50:10|8491.7|8488.9|8491.9|8489.1|8491.9|8489.1|8491.7|8488.9|2
1643169020000|2022-01-26 03:50:20|8492.2|8489.4|8492.2|8489.4|8492.2|8489.4|8491.9|8489.1|2
1643169030000|2022-01-26 03:50:30|8492.6|8489.8|8491.9|8489.1|8492.6|8489.8|8491.9|8489.1|5
1643169040000|2022-01-26 03:50:40|8492.7|8489.9|8492.7|8489.9|8492.7|8489.9|8492.7|8489.9|3
1643169060000|2022-01-26 03:51:00|8492.9|8490.1|8494.6|8491.8|8495.1|8492.3|8492.9|8490.1|95
1643169070000|2022-01-26 03:51:10|8495|8492.2|8495.7|8492.9|8496.5|8493.7|8494.7|8491.9|29
1643169080000|2022-01-26 03:51:20|8496.1|8493.3|8495.7|8492.9|8496.6|8493.8|8495.6|8492.8|36
1643169090000|2022-01-26 03:51:30|8495.6|8492.8|8495.7|8492.9|8496.5|8493.7|8495.6|8492.8|15
1643169100000|2022-01-26 03:51:40|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|8496.1|8493.3|5
1643169110000|2022-01-26 03:51:50|8495.7|8492.9|8495.6|8492.8|8496|8493.2|8495.6|8492.8|11
1643169120000|2022-01-26 03:52:00|8496|8493.2|8496|8493.2|8496|8493.2|8495.6|8492.8|9
1643169130000|2022-01-26 03:52:10|8495.6|8492.8|8496|8493.2|8496.4|8493.6|8495.6|8492.8|4
1643169140000|2022-01-26 03:52:20|8495.6|8492.8|8496.1|8493.3|8496.1|8493.3|8495.6|8492.8|6
1643169150000|2022-01-26 03:52:30|8495.7|8492.9|8495.5|8492.7|8496.4|8493.6|8494.5|8491.7|14
1643169160000|2022-01-26 03:52:40|8495.1|8492.3|8494.6|8491.8|8495.5|8492.7|8494.6|8491.8|14
1643169170000|2022-01-26 03:52:50|8495|8492.2|8494.7|8491.9|8495.5|8492.7|8494.6|8491.8|10
1643169180000|2022-01-26 03:53:00|8494.6|8491.8|8494.1|8491.3|8494.6|8491.8|8493.7|8490.9|12
1643169190000|2022-01-26 03:53:10|8493.7|8490.9|8494.5|8491.7|8494.5|8491.7|8493.7|8490.9|3
1643169200000|2022-01-26 03:53:20|8494.1|8491.3|8494.1|8491.3|8494.5|8491.7|8493.6|8490.8|9
1643169210000|2022-01-26 03:53:30|8494.5|8491.7|8494|8491.2|8494.5|8491.7|8493.6|8490.8|8
1643169220000|2022-01-26 03:53:40|8494.1|8491.3|8494.1|8491.3|8494.1|8491.3|8493.7|8490.9|2
1643169230000|2022-01-26 03:53:50|8493.7|8490.9|8495.1|8492.3|8495.1|8492.3|8493.7|8490.9|7
1643169240000|2022-01-26 03:54:00|8494.7|8491.9|8495|8492.2|8495.5|8492.7|8494.6|8491.8|21
1643169250000|2022-01-26 03:54:10|8495.4|8492.6|8494.6|8491.8|8495.4|8492.6|8494.6|8491.8|8
1643169260000|2022-01-26 03:54:20|8495|8492.2|8495|8492.2|8495.5|8492.7|8494.6|8491.8|8
1643169270000|2022-01-26 03:54:30|8495.4|8492.6|8495|8492.2|8495.5|8492.7|8495|8492.2|8
1643169280000|2022-01-26 03:54:40|8494.6|8491.8|8494.5|8491.7|8494.6|8491.8|8494.5|8491.7|0
1643169290000|2022-01-26 03:54:50|||||||||1
1643169300000|2022-01-26 03:55:00|8494.6|8491.8|8494.6|8491.8|8494.6|8491.8|8494.5|8491.7|2
1643169310000|2022-01-26 03:55:10|||||||||1
1643169320000|2022-01-26 03:55:20|||||||||5
1643169330000|2022-01-26 03:55:30|||||||||1
1643169340000|2022-01-26 03:55:40|||||||||3
1643169350000|2022-01-26 03:55:50|||||||||2
1643169360000|2022-01-26 03:56:00|8493.8|8491|8492.5|8489.7|8493.8|8491|8492.5|8489.7|30
1643169370000|2022-01-26 03:56:10|8492.6|8489.8|8492.6|8489.8|8492.6|8489.8|8492.6|8489.8|0
1643169380000|2022-01-26 03:56:20|||||||||1
1643169400000|2022-01-26 03:56:40|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|16
1643169410000|2022-01-26 03:56:50|8493.4|8490.6|8492.6|8489.8|8493.5|8490.7|8492.6|8489.8|7
1643169420000|2022-01-26 03:57:00|8493|8490.2|8492.6|8489.8|8493|8490.2|8492.5|8489.7|4
1643169430000|2022-01-26 03:57:10|8493|8490.2|8493.5|8490.7|8493.5|8490.7|8492.6|8489.8|5
1643169440000|2022-01-26 03:57:20|8494.2|8491.4|8494.6|8491.8|8494.6|8491.8|8494.2|8491.4|3
1643169450000|2022-01-26 03:57:30|8494.2|8491.4|8494.5|8491.7|8494.5|8491.7|8493.6|8490.8|4
1643169460000|2022-01-26 03:57:40|8494.6|8491.8|8495.5|8492.7|8495.5|8492.7|8494.6|8491.8|7
1643169470000|2022-01-26 03:57:50|8494.7|8491.9|8494.6|8491.8|8495.5|8492.7|8494.6|8491.8|3
1643169480000|2022-01-26 03:58:00|8495|8492.2|8495.5|8492.7|8495.5|8492.7|8494.5|8491.7|1
1643169490000|2022-01-26 03:58:10|8494.6|8491.8|8494.6|8491.8|8494.6|8491.8|8493.6|8490.8|6
1643169500000|2022-01-26 03:58:20|8495.4|8492.6|8494.7|8491.9|8495.5|8492.7|8494.6|8491.8|5
1643169510000|2022-01-26 03:58:30|8494.6|8491.8|8495.5|8492.7|8495.5|8492.7|8494.6|8491.8|1
1643169520000|2022-01-26 03:58:40|8495.7|8492.9|8495.6|8492.8|8495.7|8492.9|8495.5|8492.7|2
1643169530000|2022-01-26 03:58:50|8495.2|8492.4|8494.6|8491.8|8495.6|8492.8|8494.6|8491.8|1
1643169540000|2022-01-26 03:59:00|8494.7|8491.9|8495.5|8492.7|8495.5|8492.7|8494.6|8491.8|3
1643169550000|2022-01-26 03:59:10|8495.1|8492.3|8494.7|8491.9|8495.5|8492.7|8494.5|8491.7|0
1643169560000|2022-01-26 03:59:20|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8494.6|8491.8|5
1643169570000|2022-01-26 03:59:30|8495.6|8492.8|8495.5|8492.7|8495.7|8492.9|8494.6|8491.8|2
1643169580000|2022-01-26 03:59:40|8494.7|8491.9|8494.1|8491.3|8494.7|8491.9|8494.1|8491.3|12
1643169590000|2022-01-26 03:59:50|8493.7|8490.9|8494.1|8491.3|8494.6|8491.8|8493.6|8490.8|1
1643169600000|2022-01-26 04:00:00|8494.5|8491.7|8495.6|8492.8|8495.7|8492.9|8493.6|8490.8|6
1643169610000|2022-01-26 04:00:10|8496|8493.2|8496|8493.2|8496|8493.2|8495.6|8492.8|3
1643169620000|2022-01-26 04:00:20|8496.1|8493.3|8495.5|8492.7|8496.1|8493.3|8495.5|8492.7|11
1643169630000|2022-01-26 04:00:30|8496.2|8493.4|8496|8493.2|8496.2|8493.4|8495.5|8492.7|7
1643169640000|2022-01-26 04:00:40|8496.4|8493.6|8495.5|8492.7|8496.5|8493.7|8495.5|8492.7|5
1643169650000|2022-01-26 04:00:50|8494.6|8491.8|8495|8492.2|8495|8492.2|8494.6|8491.8|1
1643169660000|2022-01-26 04:01:00|8494.6|8491.8|8494.6|8491.8|8495.5|8492.7|8494.5|8491.7|2
1643169670000|2022-01-26 04:01:10|||||||||1
1643169680000|2022-01-26 04:01:20|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|1
1643169690000|2022-01-26 04:01:30|8494.1|8491.3|8493.7|8490.9|8494.5|8491.7|8493.6|8490.8|6
1643169700000|2022-01-26 04:01:40|8493.6|8490.8|8494.5|8491.7|8494.5|8491.7|8493.6|8490.8|3
1643169710000|2022-01-26 04:01:50|8494.1|8491.3|8494.6|8491.8|8494.6|8491.8|8494.1|8491.3|2
1643169720000|2022-01-26 04:02:00|8494.2|8491.4|8494.6|8491.8|8494.6|8491.8|8494.1|8491.3|2
1643169730000|2022-01-26 04:02:10|8494.5|8491.7|8493.5|8490.7|8494.5|8491.7|8493.5|8490.7|1
1643169740000|2022-01-26 04:02:20|8493.6|8490.8|8492.6|8489.8|8493.6|8490.8|8492.5|8489.7|7
1643169750000|2022-01-26 04:02:30|8492.5|8489.7|8492.5|8489.7|8492.6|8489.8|8492.5|8489.7|4
1643169760000|2022-01-26 04:02:40|8491.6|8488.8|8491.5|8488.7|8492.6|8489.8|8491.5|8488.7|10
1643169770000|2022-01-26 04:02:50|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|8491.5|8488.7|1
1643169780000|2022-01-26 04:03:00|8492.3|8489.5|8491.5|8488.7|8492.5|8489.7|8490.7|8487.9|19
1643169790000|2022-01-26 04:03:10|8491.6|8488.8|8490.6|8487.8|8491.6|8488.8|8490.6|8487.8|8
1643169800000|2022-01-26 04:03:20|8491|8488.2|8491.5|8488.7|8492.5|8489.7|8490.6|8487.8|17
1643169820000|2022-01-26 04:03:40|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|1
1643169830000|2022-01-26 04:03:50|8491.5|8488.7|8491.6|8488.8|8491.6|8488.8|8491.5|8488.7|5
1643169840000|2022-01-26 04:04:00|8491.7|8488.9|8491.5|8488.7|8491.7|8488.9|8491.5|8488.7|1
1643169850000|2022-01-26 04:04:10|8491.6|8488.8|8494|8491.2|8494.3|8491.5|8491.6|8488.8|28
1643169860000|2022-01-26 04:04:20|8493.6|8490.8|8493.5|8490.7|8494.3|8491.5|8493.5|8490.7|6
1643169870000|2022-01-26 04:04:30|8493.1|8490.3|8492|8489.2|8493.1|8490.3|8491.6|8488.8|8
1643169880000|2022-01-26 04:04:40|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|0
1643169890000|2022-01-26 04:04:50|8491.6|8488.8|8491.6|8488.8|8492.5|8489.7|8491.6|8488.8|11
1643169900000|2022-01-26 04:05:00|8492.5|8489.7|8491.5|8488.7|8492.5|8489.7|8491.5|8488.7|10
1643169910000|2022-01-26 04:05:10|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|0
1643169920000|2022-01-26 04:05:20|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|8491.6|8488.8|2
1643169930000|2022-01-26 04:05:30|8492|8489.2|8491.5|8488.7|8492.5|8489.7|8491.5|8488.7|1
1643169940000|2022-01-26 04:05:40|8491.6|8488.8|8492.6|8489.8|8492.6|8489.8|8491.6|8488.8|2
1643169950000|2022-01-26 04:05:50|8491.7|8488.9|8491.6|8488.8|8491.7|8488.9|8491.6|8488.8|1
1643169960000|2022-01-26 04:06:00|8492.5|8489.7|8492|8489.2|8492.5|8489.7|8491.6|8488.8|3
1643169970000|2022-01-26 04:06:10|8491.6|8488.8|8492|8489.2|8492.6|8489.8|8491.6|8488.8|3
1643169980000|2022-01-26 04:06:20|8492.3|8489.5|8491.6|8488.8|8492.5|8489.7|8491.6|8488.8|0
1643169990000|2022-01-26 04:06:30|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|8491.6|8488.8|2
1643170000000|2022-01-26 04:06:40|8492.6|8489.8|8492.5|8489.7|8492.6|8489.8|8491.6|8488.8|0
1643170010000|2022-01-26 04:06:50|8492.1|8489.3|8491.6|8488.8|8492.1|8489.3|8491.6|8488.8|4
1643170020000|2022-01-26 04:07:00|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|8491.6|8488.8|8
1643170030000|2022-01-26 04:07:10|||||||||1
1643170040000|2022-01-26 04:07:20|8492|8489.2|8492|8489.2|8492|8489.2|8491.6|8488.8|0
1643170050000|2022-01-26 04:07:30|8492.5|8489.7|8492|8489.2|8492.5|8489.7|8491.6|8488.8|2
1643170060000|2022-01-26 04:07:40|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|8491.6|8488.8|0
1643170070000|2022-01-26 04:07:50|8492|8489.2|8491.5|8488.7|8492.5|8489.7|8491.5|8488.7|0
1643170080000|2022-01-26 04:08:00|8492|8489.2|8491.6|8488.8|8492.5|8489.7|8491.6|8488.8|0
1643170090000|2022-01-26 04:08:10|8492|8489.2|8491.6|8488.8|8492|8489.2|8491.6|8488.8|1
1643170100000|2022-01-26 04:08:20|8492|8489.2|8492|8489.2|8492.5|8489.7|8491.6|8488.8|1
1643170110000|2022-01-26 04:08:30|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|8492.5|8489.7|0
1643170130000|2022-01-26 04:08:50|8493.3|8490.5|8493.5|8490.7|8493.5|8490.7|8493.3|8490.5|15
1643170140000|2022-01-26 04:09:00|8494.2|8491.4|8494.5|8491.7|8495.6|8492.8|8493.6|8490.8|30
1643170150000|2022-01-26 04:09:10|8494|8491.2|8494.7|8491.9|8494.7|8491.9|8493.5|8490.7|8
1643170160000|2022-01-26 04:09:20|8495.1|8492.3|8494.7|8491.9|8495.7|8492.9|8493.6|8490.8|121
1643170170000|2022-01-26 04:09:30|8494.3|8491.5|8494.7|8491.9|8494.7|8491.9|8493.7|8490.9|8
1643170180000|2022-01-26 04:09:40|8493.7|8490.9|8494.1|8491.3|8494.7|8491.9|8493.7|8490.9|3
1643170190000|2022-01-26 04:09:50|8493.7|8490.9|8493.7|8490.9|8493.7|8490.9|8493.7|8490.9|0
1643170200000|2022-01-26 04:10:00|8493.6|8490.8|8493.7|8490.9|8494.1|8491.3|8493.6|8490.8|4
1643170210000|2022-01-26 04:10:10|8493.2|8490.4|8493.7|8490.9|8493.7|8490.9|8493.2|8490.4|2
1643170220000|2022-01-26 04:10:20|8492.9|8490.1|8493.7|8490.9|8494.1|8491.3|8492.7|8489.9|6
1643170230000|2022-01-26 04:10:30|8494.1|8491.3|8493.7|8490.9|8494.4|8491.6|8493.7|8490.9|4
1643170240000|2022-01-26 04:10:40|8494.6|8491.8|8494.2|8491.4|8494.6|8491.8|8494.2|8491.4|6
1643170250000|2022-01-26 04:10:50|8494.6|8491.8|8494.2|8491.4|8494.7|8491.9|8493.7|8490.9|4
1643170260000|2022-01-26 04:11:00|8494.6|8491.8|8494.1|8491.3|8494.6|8491.8|8493.8|8491|1
1643170270000|2022-01-26 04:11:10|8494.4|8491.6|8493.6|8490.8|8494.4|8491.6|8493.6|8490.8|0
1643170280000|2022-01-26 04:11:20|8493.7|8490.9|8494.7|8491.9|8494.7|8491.9|8493.6|8490.8|10
1643170290000|2022-01-26 04:11:30|8495.6|8492.8|8495.1|8492.3|8495.6|8492.8|8494.7|8491.9|10
1643170300000|2022-01-26 04:11:40|8495.4|8492.6|8495.6|8492.8|8495.6|8492.8|8494.7|8491.9|2
1643170310000|2022-01-26 04:11:50|8496.1|8493.3|8496.1|8493.3|8496.4|8493.6|8495.7|8492.9|11
1643170320000|2022-01-26 04:12:00|8495.7|8492.9|8495.6|8492.8|8495.7|8492.9|8495.6|8492.8|1
1643170330000|2022-01-26 04:12:10|8495.7|8492.9|8495.4|8492.6|8495.7|8492.9|8495.4|8492.6|2
1643170340000|2022-01-26 04:12:20|8495.6|8492.8|8495.6|8492.8|8495.6|8492.8|8495.6|8492.8|1
1643170360000|2022-01-26 04:12:40|8496.3|8493.5|8496.4|8493.6|8497.4|8494.6|8495.6|8492.8|8
1643170370000|2022-01-26 04:12:50|8495.6|8492.8|8495.9|8493.1|8496.1|8493.3|8495.6|8492.8|2
1643170380000|2022-01-26 04:13:00|8496.1|8493.3|8496.4|8493.6|8496.4|8493.6|8496.1|8493.3|1
1643170400000|2022-01-26 04:13:20|8495.7|8492.9|8496.1|8493.3|8496.1|8493.3|8495.4|8492.6|3
1643170410000|2022-01-26 04:13:30|8496.4|8493.6|8496.4|8493.6|8496.4|8493.6|8495.9|8493.1|0
1643170430000|2022-01-26 04:13:50|8495.9|8493.1|8495.9|8493.1|8495.9|8493.1|8495.6|8492.8|2
1643170440000|2022-01-26 04:14:00|8495.6|8492.8|8495.9|8493.1|8496.1|8493.3|8495.6|8492.8|1
1643170450000|2022-01-26 04:14:10|8495.6|8492.8|8495.6|8492.8|8496.1|8493.3|8495.6|8492.8|0
1643170460000|2022-01-26 04:14:20|8495.7|8492.9|8496.4|8493.6|8496.4|8493.6|8495.7|8492.9|7
1643170470000|2022-01-26 04:14:30|8496.1|8493.3|8496.4|8493.6|8496.4|8493.6|8495.7|8492.9|1
1643170480000|2022-01-26 04:14:40|||||||||1
1643170490000|2022-01-26 04:14:50|||||||||1
1643170500000|2022-01-26 04:15:00|||||||||1
1643170510000|2022-01-26 04:15:10|8495.9|8493.1|8496.4|8493.6|8496.4|8493.6|8495.6|8492.8|2
1643170520000|2022-01-26 04:15:20|8496.1|8493.3|8495.6|8492.8|8496.4|8493.6|8495.4|8492.6|2
1643170530000|2022-01-26 04:15:30|8496.3|8493.5|8496.4|8493.6|8496.4|8493.6|8496.3|8493.5|3
1643170540000|2022-01-26 04:15:40|||||||||1
1643170560000|2022-01-26 04:16:00|8497.2|8494.4|8497.4|8494.6|8497.4|8494.6|8496.7|8493.9|5
1643170570000|2022-01-26 04:16:10|8497.1|8494.3|8496.4|8493.6|8497.4|8494.6|8496.4|8493.6|8
1643170580000|2022-01-26 04:16:20|8496.9|8494.1|8497.4|8494.6|8497.4|8494.6|8496.6|8493.8|4
1643170590000|2022-01-26 04:16:30|8496.7|8493.9|8496.4|8493.6|8497.4|8494.6|8496.4|8493.6|14
1643170600000|2022-01-26 04:16:40|8495.4|8492.6|8495.4|8492.6|8495.4|8492.6|8495.4|8492.6|7
1643170610000|2022-01-26 04:16:50|8495.1|8492.3|8494.9|8492.1|8495.4|8492.6|8494.4|8491.6|5
1643170620000|2022-01-26 04:17:00|8494.6|8491.8|8495.4|8492.6|8495.4|8492.6|8494.4|8491.6|3
1643170630000|2022-01-26 04:17:10|8495.7|8492.9|8496.4|8493.6|8496.4|8493.6|8495.7|8492.9|5
1643170650000|2022-01-26 04:17:30|8495.9|8493.1|8495.9|8493.1|8496.4|8493.6|8495.5|8492.7|0
1643170660000|2022-01-26 04:17:40|8496.3|8493.5|8495.5|8492.7|8496.4|8493.6|8495.5|8492.7|0
1643170670000|2022-01-26 04:17:50|8495.9|8493.1|8495.9|8493.1|8496.4|8493.6|8495.4|8492.6|1
1643170680000|2022-01-26 04:18:00|8495.5|8492.7|8495.9|8493.1|8495.9|8493.1|8495.5|8492.7|0
1643170690000|2022-01-26 04:18:10|8495.5|8492.7|8495.4|8492.6|8495.5|8492.7|8495.4|8492.6|0
1643170710000|2022-01-26 04:18:30|8495.8|8493|8495.9|8493.1|8495.9|8493.1|8495.8|8493|0
1643170720000|2022-01-26 04:18:40|8496.4|8493.6|8496.4|8493.6|8496.4|8493.6|8495.5|8492.7|0
1643170730000|2022-01-26 04:18:50|||||||||1
1643170740000|2022-01-26 04:19:00|8495.9|8493.1|8496.4|8493.6|8496.4|8493.6|8495.9|8493.1|3
1643170760000|2022-01-26 04:19:20|8497.2|8494.4|8497|8494.2|8497.4|8494.6|8496.7|8493.9|7
1643170770000|2022-01-26 04:19:30|8496.4|8493.6|8496.4|8493.6|8496.4|8493.6|8495.5|8492.7|0
1643170780000|2022-01-26 04:19:40|8495.9|8493.1|8496.4|8493.6|8496.4|8493.6|8495.9|8493.1|0
1643170790000|2022-01-26 04:19:50|8496|8493.2|8497|8494.2|8497.4|8494.6|8496|8493.2|1
1643170800000|2022-01-26 04:20:00|8496.5|8493.7|8496.5|8493.7|8497.4|8494.6|8496.5|8493.7|2
1643170810000|2022-01-26 04:20:10|8496.9|8494.1|8497.4|8494.6|8497.4|8494.6|8496.9|8494.1|1
1643170880000|2022-01-26 04:21:20|8497|8494.2|8497.4|8494.6|8497.4|8494.6|8497|8494.2|2
1643170890000|2022-01-26 04:21:30|8497|8494.2|8496.4|8493.6|8497|8494.2|8496.4|8493.6|0
1643170910000|2022-01-26 04:21:50|8496|8493.2|8495.9|8493.1|8496.4|8493.6|8495.9|8493.1|6
1643170920000|2022-01-26 04:22:00|8495.5|8492.7|8496.4|8493.6|8496.4|8493.6|8495.4|8492.6|1
1643170940000|2022-01-26 04:22:20|8495.9|8493.1|8495.9|8493.1|8495.9|8493.1|8495.4|8492.6|1
1643170950000|2022-01-26 04:22:30|8495.4|8492.6|8495.4|8492.6|8495.5|8492.7|8495.4|8492.6|0
1643170960000|2022-01-26 04:22:40|8495.9|8493.1|8495.5|8492.7|8495.9|8493.1|8495.4|8492.6|0
1643170970000|2022-01-26 04:22:50|8495.9|8493.1|8495.5|8492.7|8495.9|8493.1|8495.5|8492.7|0
1643170980000|2022-01-26 04:23:00|8495.4|8492.6|8496.4|8493.6|8496.4|8493.6|8495.4|8492.6|0
1643170990000|2022-01-26 04:23:10|||||||||1
1643171010000|2022-01-26 04:23:30|||||||||1
1643171050000|2022-01-26 04:24:10|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|10
1643171090000|2022-01-26 04:24:50|8496.5|8493.7|8495.5|8492.7|8496.8|8494|8495.5|8492.7|1
1643171100000|2022-01-26 04:25:00|8495.4|8492.6|8495.9|8493.1|8495.9|8493.1|8495.4|8492.6|1
1643171110000|2022-01-26 04:25:10|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|0
1643171120000|2022-01-26 04:25:20|8495.9|8493.1|8495.4|8492.6|8495.9|8493.1|8495.4|8492.6|0
1643171130000|2022-01-26 04:25:30|8494.5|8491.7|8494.4|8491.6|8494.5|8491.7|8494|8491.2|10
1643171140000|2022-01-26 04:25:40|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|1
1643171150000|2022-01-26 04:25:50|8495|8492.2|8495.5|8492.7|8495.9|8493.1|8495|8492.2|7
1643171160000|2022-01-26 04:26:00|8496.3|8493.5|8495.5|8492.7|8496.3|8493.5|8495.5|8492.7|4
1643171170000|2022-01-26 04:26:10|8496.4|8493.6|8496.4|8493.6|8496.4|8493.6|8495.5|8492.7|3
1643171180000|2022-01-26 04:26:20|8496.3|8493.5|8496.4|8493.6|8496.4|8493.6|8495.5|8492.7|1
1643171220000|2022-01-26 04:27:00|||||||||5
1643171230000|2022-01-26 04:27:10|8496.5|8493.7|8496.4|8493.6|8496.5|8493.7|8496.4|8493.6|0
1643171240000|2022-01-26 04:27:20|8495.6|8492.8|8495.9|8493.1|8496.4|8493.6|8495.5|8492.7|4
1643171250000|2022-01-26 04:27:30|8495.5|8492.7|8495.9|8493.1|8495.9|8493.1|8495.5|8492.7|3
1643171260000|2022-01-26 04:27:40|8496.4|8493.6|8496.4|8493.6|8496.4|8493.6|8496.4|8493.6|0
1643171280000|2022-01-26 04:28:00|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|6
1643171290000|2022-01-26 04:28:10|8497|8494.2|8497|8494.2|8497|8494.2|8497|8494.2|1
1643171300000|2022-01-26 04:28:20|8497.4|8494.6|8496.4|8493.6|8497.4|8494.6|8496.4|8493.6|5
1643171330000|2022-01-26 04:28:50|8496.9|8494.1|8497.4|8494.6|8497.4|8494.6|8496.9|8494.1|1
1643171340000|2022-01-26 04:29:00|8497|8494.2|8497.4|8494.6|8497.4|8494.6|8496.5|8493.7|2
1643171360000|2022-01-26 04:29:20|8497|8494.2|8497.4|8494.6|8497.4|8494.6|8496.6|8493.8|3
1643171380000|2022-01-26 04:29:40|8497|8494.2|8497.4|8494.6|8497.4|8494.6|8497|8494.2|2
1643171400000|2022-01-26 04:30:00|8498.2|8495.4|8498.5|8495.7|8498.5|8495.7|8498.2|8495.4|26
1643171410000|2022-01-26 04:30:10|8498|8495.2|8497.9|8495.1|8498.4|8495.6|8497.9|8495.1|3
1643171420000|2022-01-26 04:30:20|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|0
1643171430000|2022-01-26 04:30:30|8497.4|8494.6|8496.9|8494.1|8497.4|8494.6|8496.5|8493.7|6
1643171440000|2022-01-26 04:30:40|8496.5|8493.7|8496.4|8493.6|8496.5|8493.7|8496.4|8493.6|0
1643171450000|2022-01-26 04:30:50|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|2
1643171460000|2022-01-26 04:31:00|8496|8493.2|8496.5|8493.7|8497|8494.2|8496|8493.2|4
1643171470000|2022-01-26 04:31:10|8496.4|8493.6|8496.5|8493.7|8497|8494.2|8496.4|8493.6|4
1643171490000|2022-01-26 04:31:30|8497.4|8494.6|8497.5|8494.7|8498.5|8495.7|8497|8494.2|14
1643171500000|2022-01-26 04:31:40|8498|8495.2|8498.5|8495.7|8498.5|8495.7|8497.5|8494.7|1
1643171510000|2022-01-26 04:31:50|8498.4|8495.6|8499.4|8496.6|8499.4|8496.6|8498.4|8495.6|4
1643171520000|2022-01-26 04:32:00|8498.6|8495.8|8498.9|8496.1|8498.9|8496.1|8497.6|8494.8|23
1643171530000|2022-01-26 04:32:10|8498.4|8495.6|8498.4|8495.6|8498.4|8495.6|8498.4|8495.6|0
1643171560000|2022-01-26 04:32:40|8498.5|8495.7|8498.5|8495.7|8498.5|8495.7|8498.5|8495.7|1
1643171570000|2022-01-26 04:32:50|8498.9|8496.1|8498.9|8496.1|8498.9|8496.1|8498.4|8495.6|1
1643171580000|2022-01-26 04:33:00|8498.4|8495.6|8499.4|8496.6|8499.5|8496.7|8498.4|8495.6|2
1643171590000|2022-01-26 04:33:10|||||||||5
1643171600000|2022-01-26 04:33:20|8499.5|8496.7|8499.5|8496.7|8499.5|8496.7|8498.6|8495.8|8
1643171620000|2022-01-26 04:33:40|8499.4|8496.6|8499.4|8496.6|8499.4|8496.6|8499.4|8496.6|2
1643171640000|2022-01-26 04:34:00|8500.4|8497.6|8499.4|8496.6|8500.4|8497.6|8499.4|8496.6|19
1643171650000|2022-01-26 04:34:10|||||||||1
1643171660000|2022-01-26 04:34:20|8499.5|8496.7|8499.4|8496.6|8499.5|8496.7|8499.4|8496.6|0
1643171670000|2022-01-26 04:34:30|8498.5|8495.7|8499.4|8496.6|8499.4|8496.6|8498.5|8495.7|3
1643171680000|2022-01-26 04:34:40|8498.4|8495.6|8498.5|8495.7|8498.5|8495.7|8498.4|8495.6|7
1643171690000|2022-01-26 04:34:50|8498.4|8495.6|8498.5|8495.7|8498.5|8495.7|8498.4|8495.6|1
1643171700000|2022-01-26 04:35:00|8498.4|8495.6|8498.4|8495.6|8498.5|8495.7|8498.4|8495.6|0
1643171730000|2022-01-26 04:35:30|8497.6|8494.8|8497.9|8495.1|8498.4|8495.6|8497.5|8494.7|3
1643171740000|2022-01-26 04:35:40|8497.5|8494.7|8497.4|8494.6|8497.9|8495.1|8497.4|8494.6|0
1643171750000|2022-01-26 04:35:50|8497.8|8495|8495.4|8492.6|8497.9|8495.1|8495.4|8492.6|7
1643171760000|2022-01-26 04:36:00|8495.9|8493.1|8495.9|8493.1|8495.9|8493.1|8495.5|8492.7|2
1643171770000|2022-01-26 04:36:10|8495.5|8492.7|8496.4|8493.6|8496.4|8493.6|8495.4|8492.6|4
1643171780000|2022-01-26 04:36:20|8495.9|8493.1|8495.9|8493.1|8495.9|8493.1|8495.4|8492.6|1
1643171790000|2022-01-26 04:36:30|8495.5|8492.7|8495.5|8492.7|8495.9|8493.1|8495.5|8492.7|1
1643171810000|2022-01-26 04:36:50|8495.4|8492.6|8493.4|8490.6|8495.4|8492.6|8493.4|8490.6|5
1643171820000|2022-01-26 04:37:00|8492.6|8489.8|8493.9|8491.1|8494.4|8491.6|8492.6|8489.8|8
1643171830000|2022-01-26 04:37:10|8493.5|8490.7|8493.5|8490.7|8493.9|8491.1|8493.5|8490.7|1
1643171840000|2022-01-26 04:37:20|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|4
1643171860000|2022-01-26 04:37:40|8492.5|8489.7|8492.9|8490.1|8493.3|8490.5|8492.4|8489.6|9
1643171880000|2022-01-26 04:38:00|8492.5|8489.7|8493.5|8490.7|8493.5|8490.7|8492.5|8489.7|5
1643171890000|2022-01-26 04:38:10|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|8492.5|8489.7|2
1643171900000|2022-01-26 04:38:20|8493.5|8490.7|8493|8490.2|8493.5|8490.7|8493|8490.2|10
1643171910000|2022-01-26 04:38:30|8493.4|8490.6|8492.9|8490.1|8493.5|8490.7|8492.5|8489.7|1
1643171920000|2022-01-26 04:38:40|8492.5|8489.7|8492.5|8489.7|8493|8490.2|8492.5|8489.7|1
1643171930000|2022-01-26 04:38:50|8493|8490.2|8492.5|8489.7|8493.4|8490.6|8492.5|8489.7|4
1643171940000|2022-01-26 04:39:00|8491.6|8488.8|8492.5|8489.7|8492.5|8489.7|8491.5|8488.7|8
1643171950000|2022-01-26 04:39:10|8492.9|8490.1|8493|8490.2|8493.5|8490.7|8492.9|8490.1|4
1643171960000|2022-01-26 04:39:20|8493.4|8490.6|8494|8491.2|8494.4|8491.6|8493.4|8490.6|9
1643171970000|2022-01-26 04:39:30|8494.4|8491.6|8494.5|8491.7|8494.7|8491.9|8494|8491.2|4
1643171980000|2022-01-26 04:39:40|8494.6|8491.8|8494.5|8491.7|8495.4|8492.6|8494.5|8491.7|3
1643171990000|2022-01-26 04:39:50|8494.9|8492.1|8494.9|8492.1|8495|8492.2|8494.9|8492.1|1
1643172000000|2022-01-26 04:40:00|8495.2|8492.4|8495.5|8492.7|8495.5|8492.7|8494.9|8492.1|4
1643172010000|2022-01-26 04:40:10|8495.9|8493.1|8495.4|8492.6|8495.9|8493.1|8495.4|8492.6|4
1643172020000|2022-01-26 04:40:20|8495.5|8492.7|8495.5|8492.7|8495.9|8493.1|8495.4|8492.6|0
1643172030000|2022-01-26 04:40:30|8495.4|8492.6|8495.5|8492.7|8495.5|8492.7|8495.4|8492.6|0
1643172040000|2022-01-26 04:40:40|||||||||3
1643172050000|2022-01-26 04:40:50|8495.4|8492.6|8494.9|8492.1|8495.4|8492.6|8494.5|8491.7|1
1643172060000|2022-01-26 04:41:00|8494.5|8491.7|8494.5|8491.7|8494.9|8492.1|8494.5|8491.7|0
1643172070000|2022-01-26 04:41:10|8494.1|8491.3|8494.5|8491.7|8494.5|8491.7|8494|8491.2|1
1643172080000|2022-01-26 04:41:20|8494.2|8491.4|8493.5|8490.7|8494.2|8491.4|8493.5|8490.7|1
1643172100000|2022-01-26 04:41:40|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|19
1643172110000|2022-01-26 04:41:50|8493.5|8490.7|8493.5|8490.7|8493.5|8490.7|8493.5|8490.7|3
1643172140000|2022-01-26 04:42:20|8493.9|8491.1|8494|8491.2|8494.4|8491.6|8493.6|8490.8|1
1643172150000|2022-01-26 04:42:30|8494.5|8491.7|8493.6|8490.8|8494.5|8491.7|8493.6|8490.8|0
1643172160000|2022-01-26 04:42:40|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|1
1643172180000|2022-01-26 04:43:00|8494.9|8492.1|8494.6|8491.8|8494.9|8492.1|8494.6|8491.8|3
1643172190000|2022-01-26 04:43:10|8494.5|8491.7|8494.6|8491.8|8495|8492.2|8494.5|8491.7|2
1643172200000|2022-01-26 04:43:20|8494.5|8491.7|8495|8492.2|8495.4|8492.6|8494.5|8491.7|3
1643172210000|2022-01-26 04:43:30|8495.5|8492.7|8495|8492.2|8495.5|8492.7|8494.6|8491.8|2
1643172220000|2022-01-26 04:43:40|8495.4|8492.6|8495.5|8492.7|8495.6|8492.8|8495|8492.2|0
1643172230000|2022-01-26 04:43:50|8495.6|8492.8|8495.5|8492.7|8496.4|8493.6|8495.5|8492.7|6
1643172240000|2022-01-26 04:44:00|8495.6|8492.8|8495.5|8492.7|8495.6|8492.8|8495.4|8492.6|1
1643172270000|2022-01-26 04:44:30|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|4
1643172280000|2022-01-26 04:44:40|8493.6|8490.8|8494.9|8492.1|8494.9|8492.1|8493.6|8490.8|18
1643172290000|2022-01-26 04:44:50|8495.4|8492.6|8494.5|8491.7|8495.4|8492.6|8494.5|8491.7|2
1643172300000|2022-01-26 04:45:00|8494.4|8491.6|8494.1|8491.3|8494.5|8491.7|8494|8491.2|2
1643172310000|2022-01-26 04:45:10|8494.5|8491.7|8494.5|8491.7|8494.5|8491.7|8493.6|8490.8|3
1643172320000|2022-01-26 04:45:20|8493.7|8490.9|8494|8491.2|8494|8491.2|8493.5|8490.7|1
1643172330000|2022-01-26 04:45:30|8494.4|8491.6|8494.5|8491.7|8494.5|8491.7|8494|8491.2|0
1643172370000|2022-01-26 04:46:10|8495.3|8492.5|8495|8492.2|8495.3|8492.5|8494.5|8491.7|8
1643172380000|2022-01-26 04:46:20|8494.8|8492|8495.3|8492.5|8495.3|8492.5|8494.5|8491.7|2
1643172390000|2022-01-26 04:46:30|8495|8492.2|8493.5|8490.7|8495.2|8492.4|8493.5|8490.7|8
1643172400000|2022-01-26 04:46:40|8494|8491.2|8494|8491.2|8494|8491.2|8494|8491.2|0
1643172410000|2022-01-26 04:46:50|8493.6|8490.8|8494.5|8491.7|8494.5|8491.7|8493.5|8490.7|0
1643172420000|2022-01-26 04:47:00|8494.8|8492|8495|8492.2|8495.3|8492.5|8494.5|8491.7|1
1643172430000|2022-01-26 04:47:10|8495.3|8492.5|8495.5|8492.7|8495.5|8492.7|8495.3|8492.5|0
1643172470000|2022-01-26 04:47:50|||||||||1
1643172490000|2022-01-26 04:48:10|8496.3|8493.5|8496.3|8493.5|8496.3|8493.5|8496|8493.2|5
1643172500000|2022-01-26 04:48:20|8496|8493.2|8495.3|8492.5|8496|8493.2|8495.3|8492.5|3
1643172510000|2022-01-26 04:48:30|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|8495.5|8492.7|0
1643172520000|2022-01-26 04:48:40|8496.2|8493.4|8495.8|8493|8496.3|8493.5|8495.5|8492.7|4
1643172530000|2022-01-26 04:48:50|8496|8493.2|8495.5|8492.7|8496|8493.2|8495.5|8492.7|1
1643172560000|2022-01-26 04:49:20|8495.3|8492.5|8495.5|8492.7|8495.5|8492.7|8495.3|8492.5|0
1643172570000|2022-01-26 04:49:30|8495.3|8492.5|8494.6|8491.8|8495.3|8492.5|8494.5|8491.7|4
1643172580000|2022-01-26 04:49:40|8494.5|8491.7|8494.5|8491.7|8494.8|8492|8494.5|8491.7|0
1643172590000|2022-01-26 04:49:50|8495|8492.2|8495.3|8492.5|8495.3|8492.5|8495|8492.2|2
1643172600000|2022-01-26 04:50:00|8495.5|8492.7|8495.3|8492.5|8495.5|8492.7|8494.7|8491.9|1
1643172610000|2022-01-26 04:50:10|8495.5|8492.7|8494.6|8491.8|8495.5|8492.7|8494.5|8491.7|4
1643172620000|2022-01-26 04:50:20|8494.5|8491.7|8494.5|8491.7|8494.8|8492|8494.5|8491.7|0
1643172640000|2022-01-26 04:50:40|8494.3|8491.5|8494.5|8491.7|8494.5|8491.7|8494.3|8491.5|1
1643172690000|2022-01-26 04:51:30|8494.3|8491.5|8494.3|8491.5|8494.3|8491.5|8494.3|8491.5|0
1643172710000|2022-01-26 04:51:50|8494.5|8491.7|8494.5|8491.7|8494.8|8492|8494.3|8491.5|8
1643172740000|2022-01-26 04:52:20|||||||||1
1643172770000|2022-01-26 04:52:50|8494.3|8491.5|8494.3|8491.5|8494.3|8491.5|8494|8491.2|3
1643172780000|2022-01-26 04:53:00|8494.5|8491.7|8494.5|8491.7|8494.8|8492|8494.5|8491.7|6
1643172790000|2022-01-26 04:53:10|8494.3|8491.5|8494.5|8491.7|8494.5|8491.7|8494.3|8491.5|0
1643172800000|2022-01-26 04:53:20|8494.3|8491.5|8494.3|8491.5|8494.3|8491.5|8494|8491.2|1
1643172810000|2022-01-26 04:53:30|8494.4|8491.6|8494.3|8491.5|8494.4|8491.6|8494.3|8491.5|0
1643172820000|2022-01-26 04:53:40|8493.9|8491.1|8494.4|8491.6|8494.4|8491.6|8493.9|8491.1|2
1643172830000|2022-01-26 04:53:50|8494.8|8492|8494.4|8491.6|8494.8|8492|8494.4|8491.6|0
1643172840000|2022-01-26 04:54:00|8494.8|8492|8494.3|8491.5|8495.2|8492.4|8493.9|8491.1|7
1643172860000|2022-01-26 04:54:20|8494.4|8491.6|8494.4|8491.6|8494.4|8491.6|8494.4|8491.6|0
1643172870000|2022-01-26 04:54:30|||||||||1
1643172880000|2022-01-26 04:54:40|8494.8|8492|8494.4|8491.6|8494.8|8492|8494.4|8491.6|1
1643172890000|2022-01-26 04:54:50|8493.9|8491.1|8493.4|8490.6|8493.9|8491.1|8493.3|8490.5|1
1643172900000|2022-01-26 04:55:00|8493.3|8490.5|8493.4|8490.6|8493.4|8490.6|8493.3|8490.5|1
1643172910000|2022-01-26 04:55:10|8493.3|8490.5|8493.3|8490.5|8493.4|8490.6|8493.3|8490.5|5
1643172920000|2022-01-26 04:55:20|8493.4|8490.6|8493.3|8490.5|8493.4|8490.6|8493.3|8490.5|0
1643172930000|2022-01-26 04:55:30|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|0
1643172940000|2022-01-26 04:55:40|8493.3|8490.5|8493.3|8490.5|8493.3|8490.5|8493.3|8490.5|0
1643172960000|2022-01-26 04:56:00|8493.8|8491|8493.3|8490.5|8493.8|8491|8493.3|8490.5|1
1643172970000|2022-01-26 04:56:10|8493.8|8491|8492.4|8489.6|8493.8|8491|8492.4|8489.6|2
1643172980000|2022-01-26 04:56:20|8492.3|8489.5|8492.3|8489.5|8492.3|8489.5|8492.3|8489.5|3
1643172990000|2022-01-26 04:56:30|||||||||1
1643173000000|2022-01-26 04:56:40|8492.4|8489.6|8493.3|8490.5|8494.2|8491.4|8492.3|8489.5|63
1643173010000|2022-01-26 04:56:50|8493.7|8490.9|8493.2|8490.4|8493.8|8491|8493.2|8490.4|0
1643173030000|2022-01-26 04:57:10|8493.1|8490.3|8493.2|8490.4|8493.2|8490.4|8493.1|8490.3|10
1643173040000|2022-01-26 04:57:20|8493.1|8490.3|8492.3|8489.5|8493.2|8490.4|8492.3|8489.5|8
1643173080000|2022-01-26 04:58:00|8493.1|8490.3|8494.2|8491.4|8494.2|8491.4|8492.4|8489.6|12
1643173090000|2022-01-26 04:58:10|8494.1|8491.3|8493.7|8490.9|8494.1|8491.3|8493.3|8490.5|2
1643173100000|2022-01-26 04:58:20|8493.3|8490.5|8494.2|8491.4|8494.3|8491.5|8493.3|8490.5|0
1643173110000|2022-01-26 04:58:30|8494.3|8491.5|8494.3|8491.5|8494.3|8491.5|8494.3|8491.5|0
1643173120000|2022-01-26 04:58:40|||||||||4
1643173130000|2022-01-26 04:58:50|8494.7|8491.9|8495.3|8492.5|8495.3|8492.5|8494.7|8491.9|4
1643173140000|2022-01-26 04:59:00|8495.7|8492.9|8496.3|8493.5|8496.3|8493.5|8495.4|8492.6|10
1643173150000|2022-01-26 04:59:10|8496.8|8494|8496.3|8493.5|8496.8|8494|8496.3|8493.5|3
1643173170000|2022-01-26 04:59:30|8496.8|8494|8497.8|8495|8497.8|8495|8496.2|8493.4|14
1643173180000|2022-01-26 04:59:40|8497.4|8494.6|8498.2|8495.4|8498.2|8495.4|8497.3|8494.5|9
1643173190000|2022-01-26 04:59:50|8498.3|8495.5|8498.2|8495.4|8499.1|8496.3|8498.2|8495.4|11
1643173200000|2022-01-26 05:00:00|8498.3|8495.5|8497.3|8494.5|8498.3|8495.5|8497.3|8494.5|2
1643173210000|2022-01-26 05:00:10|8497.7|8494.9|8497.3|8494.5|8497.8|8495|8496.8|8494|5
1643173220000|2022-01-26 05:00:20|8497.7|8494.9|8497.7|8494.9|8498.3|8495.5|8497.3|8494.5|4
1643173230000|2022-01-26 05:00:30|8497.3|8494.5|8496.3|8493.5|8497.8|8495|8496.3|8493.5|8
1643173240000|2022-01-26 05:00:40|8496.2|8493.4|8496.3|8493.5|8496.3|8493.5|8496.2|8493.4|0
1643173250000|2022-01-26 05:00:50|8496.2|8493.4|8496.7|8493.9|8496.7|8493.9|8496.2|8493.4|1
1643173260000|2022-01-26 05:01:00|8496.3|8493.5|8496.3|8493.5|8497.1|8494.3|8496.2|8493.4|6
1643173270000|2022-01-26 05:01:10|8496.2|8493.4|8495.8|8493|8496.2|8493.4|8495.8|8493|1
1643173280000|2022-01-26 05:01:20|8496.2|8493.4|8496.8|8494|8496.8|8494|8496.2|8493.4|3
1643173290000|2022-01-26 05:01:30|8496.3|8493.5|8497.2|8494.4|8497.3|8494.5|8496.3|8493.5|0
1643173300000|2022-01-26 05:01:40|8496.8|8494|8497.3|8494.5|8497.3|8494.5|8496.8|8494|1
1643173310000|2022-01-26 05:01:50|8497.2|8494.4|8497.3|8494.5|8497.3|8494.5|8497.2|8494.4|0
1643173320000|2022-01-26 05:02:00|8496.3|8493.5|8496.3|8493.5|8496.8|8494|8495.8|8493|4
1643173330000|2022-01-26 05:02:10|8496.2|8493.4|8496.3|8493.5|8496.3|8493.5|8496.2|8493.4|1
1643173340000|2022-01-26 05:02:20|8496.7|8493.9|8497.2|8494.4|8497.2|8494.4|8496.3|8493.5|2
1643173350000|2022-01-26 05:02:30|8497.3|8494.5|8497.3|8494.5|8497.3|8494.5|8497.2|8494.4|0
1643173360000|2022-01-26 05:02:40|8497.2|8494.4|8497.2|8494.4|8497.7|8494.9|8497.2|8494.4|1
1643173370000|2022-01-26 05:02:50|8497.3|8494.5|8497.8|8495|8497.8|8495|8497.3|8494.5|1
1643173380000|2022-01-26 05:03:00|8497.4|8494.6|8497.8|8495|8497.8|8495|8497.4|8494.6|1
1643173390000|2022-01-26 05:03:10|8497.4|8494.6|8497.2|8494.4|8497.8|8495|8497.2|8494.4|0
1643173400000|2022-01-26 05:03:20|8497.6|8494.8|8498.3|8495.5|8498.3|8495.5|8497.6|8494.8|6
1643173440000|2022-01-26 05:04:00|8497.9|8495.1|8497.4|8494.6|8497.9|8495.1|8497.3|8494.5|2
1643173450000|2022-01-26 05:04:10|8498.2|8495.4|8498.3|8495.5|8498.3|8495.5|8497.9|8495.1|30
1643173460000|2022-01-26 05:04:20|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|8497.3|8494.5|1
1643173470000|2022-01-26 05:04:30|8497.9|8495.1|8498.3|8495.5|8498.3|8495.5|8497.8|8495|1
1643173480000|2022-01-26 05:04:40|8497.9|8495.1|8498.3|8495.5|8498.3|8495.5|8497.4|8494.6|2
1643173490000|2022-01-26 05:04:50|8497.8|8495|8497.8|8495|8498.2|8495.4|8497.8|8495|1
1643173500000|2022-01-26 05:05:00|8498.2|8495.4|8497.8|8495|8498.3|8495.5|8497.8|8495|0
1643173510000|2022-01-26 05:05:10|8498.2|8495.4|8497.3|8494.5|8498.2|8495.4|8497.3|8494.5|1
1643173520000|2022-01-26 05:05:20|8497.7|8494.9|8498.3|8495.5|8498.3|8495.5|8497.7|8494.9|0
1643173540000|2022-01-26 05:05:40|8498.2|8495.4|8497.8|8495|8498.2|8495.4|8497.4|8494.6|2
1643173550000|2022-01-26 05:05:50|8497.4|8494.6|8496.8|8494|8497.4|8494.6|8496.3|8493.5|7
1643173560000|2022-01-26 05:06:00|8497.2|8494.4|8496.4|8493.6|8497.3|8494.5|8496.4|8493.6|1
1643173580000|2022-01-26 05:06:20|8496.8|8494|8496.4|8493.6|8496.9|8494.1|8496.4|8493.6|4
1643173590000|2022-01-26 05:06:30|8496.8|8494|8497.3|8494.5|8497.4|8494.6|8496.4|8493.6|2
1643173600000|2022-01-26 05:06:40|8497.4|8494.6|8497.4|8494.6|8497.4|8494.6|8497.3|8494.5|0
1643173610000|2022-01-26 05:06:50|8497.3|8494.5|8497.3|8494.5|8497.8|8495|8497.3|8494.5|2
1643173620000|2022-01-26 05:07:00|8497.7|8494.9|8498.3|8495.5|8499.1|8496.3|8497.7|8494.9|8
1643173630000|2022-01-26 05:07:10|||||||||1
1643173650000|2022-01-26 05:07:30|8498.4|8495.6|8498.4|8495.6|8498.4|8495.6|8498.4|8495.6|1
1643173660000|2022-01-26 05:07:40|8498.3|8495.5|8498.9|8496.1|8499.3|8496.5|8498.3|8495.5|7
1643173670000|2022-01-26 05:07:50|8498.3|8495.5|8498.3|8495.5|8498.4|8495.6|8498.3|8495.5|3
1643173680000|2022-01-26 05:08:00|8498.4|8495.6|8498.8|8496|8499.3|8496.5|8498.3|8495.5|10
1643173690000|2022-01-26 05:08:10|8499.2|8496.4|8498.8|8496|8499.3|8496.5|8498.5|8495.7|2
1643173700000|2022-01-26 05:08:20|8498.4|8495.6|8499.2|8496.4|8499.2|8496.4|8498.3|8495.5|4
1643173710000|2022-01-26 05:08:30|8498.8|8496|8499.2|8496.4|8499.2|8496.4|8498.8|8496|0
1643173720000|2022-01-26 05:08:40|8498.8|8496|8498.3|8495.5|8498.8|8496|8498.3|8495.5|0
1643173730000|2022-01-26 05:08:50|8498.2|8495.4|8498.2|8495.4|8498.2|8495.4|8498.2|8495.4|1
1643173740000|2022-01-26 05:09:00|8497.4|8494.6|8497.3|8494.5|8498.2|8495.4|8497.3|8494.5|11
1643173750000|2022-01-26 05:09:10|8497.7|8494.9|8498.2|8495.4|8498.2|8495.4|8497.4|8494.6|7
1643173760000|2022-01-26 05:09:20|8497.8|8495|8497.3|8494.5|8498|8495.2|8497.3|8494.5|3
1643173770000|2022-01-26 05:09:30|8497.7|8494.9|8498.2|8495.4|8498.3|8495.5|8497.7|8494.9|2
1643173780000|2022-01-26 05:09:40|||||||||1
1643173790000|2022-01-26 05:09:50|8498.9|8496.1|8499.2|8496.4|8499.2|8496.4|8498.3|8495.5|8
1643173800000|2022-01-26 05:10:00|8498.8|8496|8499.2|8496.4|8499.2|8496.4|8498.8|8496|0
1643173810000|2022-01-26 05:10:10|8498.4|8495.6|8498.3|8495.5|8498.4|8495.6|8497.3|8494.5|31
1643173820000|2022-01-26 05:10:20|8498.7|8495.9|8499.2|8496.4|8499.2|8496.4|8498.7|8495.9|6
1643173830000|2022-01-26 05:10:30|8498.4|8495.6|8499.2|8496.4|8499.2|8496.4|8498.4|8495.6|1
1643173840000|2022-01-26 05:10:40|8499.3|8496.5|8499.4|8496.6|8499.4|8496.6|8499.3|8496.5|0
1643173850000|2022-01-26 05:10:50|8499.3|8496.5|8499.3|8496.5|8499.3|8496.5|8499.2|8496.4|5
1643173860000|2022-01-26 05:11:00|8499.2|8496.4|8499.2|8496.4|8499.3|8496.5|8498.8|8496|6
1643173870000|2022-01-26 05:11:10|8498.8|8496|8498.3|8495.5|8499.2|8496.4|8498.3|8495.5|2
1643173880000|2022-01-26 05:11:20|8498.2|8495.4|8498.3|8495.5|8498.7|8495.9|8498.2|8495.4|5
1643173890000|2022-01-26 05:11:30|8498.2|8495.4|8497.8|8495|8498.2|8495.4|8497.3|8494.5|3
1643173900000|2022-01-26 05:11:40|8497.4|8494.6|8497.8|8495|8497.8|8495|8497.4|8494.6|0
1643173910000|2022-01-26 05:11:50|8497.4|8494.6|8497.3|8494.5|8498.2|8495.4|8497.3|8494.5|0
1643173920000|2022-01-26 05:12:00|8497.4|8494.6|8498.2|8495.4|8498.2|8495.4|8497.3|8494.5|3
1643173930000|2022-01-26 05:12:10|8497.8|8495|8497.8|8495|8498.2|8495.4|8497.4|8494.6|4
1643173940000|2022-01-26 05:12:20|8497.4|8494.6|8497.3|8494.5|8497.4|8494.6|8497.3|8494.5|0
1643173950000|2022-01-26 05:12:30|8496.4|8493.6|8496.4|8493.6|8496.8|8494|8496.4|8493.6|7
1643173960000|2022-01-26 05:12:40|8496.3|8493.5|8496.3|8493.5|8496.4|8493.6|8496.3|8493.5|1
1643173980000|2022-01-26 05:13:00|8496.2|8493.4|8495.4|8492.6|8496.2|8493.4|8495.4|8492.6|22
1643173990000|2022-01-26 05:13:10|8495.3|8492.5|8494.4|8491.6|8495.3|8492.5|8494.4|8491.6|8
1643174000000|2022-01-26 05:13:20|8495.2|8492.4|8495.4|8492.6|8496.3|8493.5|8495.2|8492.4|5
1643174010000|2022-01-26 05:13:30|8495.8|8493|8494.8|8492|8496.2|8493.4|8494.4|8491.6|6
1643174020000|2022-01-26 05:13:40|8495.2|8492.4|8495.3|8492.5|8495.3|8492.5|8494.8|8492|1
1643174030000|2022-01-26 05:13:50|8495.2|8492.4|8495.2|8492.4|8495.2|8492.4|8495.2|8492.4|1
1643174040000|2022-01-26 05:14:00|8494.8|8492|8495.2|8492.4|8495.2|8492.4|8494.4|8491.6|2
1643174050000|2022-01-26 05:14:10|8494.4|8491.6|8494.3|8491.5|8494.4|8491.6|8494.3|8491.5|2
1643174060000|2022-01-26 05:14:20|8493.5|8490.7|8493.3|8490.5|8494.2|8491.4|8493.3|8490.5|3
1643174070000|2022-01-26 05:14:30|||||||||2
1643174080000|2022-01-26 05:14:40|||||||||2
1643174090000|2022-01-26 05:14:50|||||||||4
1643174100000|2022-01-26 05:15:00|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|8493.3|8490.5|2
1643174110000|2022-01-26 05:15:10|8493.3|8490.5|8494.3|8491.5|8494.3|8491.5|8493.3|8490.5|5
1643174120000|2022-01-26 05:15:20|8494.4|8491.6|8491.4|8488.6|8494.8|8492|8491.3|8488.5|23
1643174130000|2022-01-26 05:15:30|8491.8|8489|8492.3|8489.5|8492.4|8489.6|8491.4|8488.6|7
1643174140000|2022-01-26 05:15:40|8492.4|8489.6|8492.3|8489.5|8493.1|8490.3|8492.3|8489.5|5
1643174150000|2022-01-26 05:15:50|8492.1|8489.3|8492.3|8489.5|8492.4|8489.6|8492.1|8489.3|1
1643174160000|2022-01-26 05:16:00|8492.1|8489.3|8491.4|8488.6|8492.1|8489.3|8491.4|8488.6|6
1643174170000|2022-01-26 05:16:10|8492.1|8489.3|8492.3|8489.5|8492.3|8489.5|8491.9|8489.1|7
1643174180000|2022-01-26 05:16:20|8491.8|8489|8491.3|8488.5|8492.3|8489.5|8491.3|8488.5|6
1643174190000|2022-01-26 05:16:30|8491.4|8488.6|8491.4|8488.6|8491.4|8488.6|8491.4|8488.6|1
1643174200000|2022-01-26 05:16:40|8492.1|8489.3|8491.4|8488.6|8492.3|8489.5|8491.4|8488.6|2
1643174210000|2022-01-26 05:16:50|8492.3|8489.5|8491.4|8488.6|8492.3|8489.5|8491.4|8488.6|10
1643174220000|2022-01-26 05:17:00|8491.8|8489|8491.4|8488.6|8491.8|8489|8491.4|8488.6|0
1643174230000|2022-01-26 05:17:10|||||||||1
1643174240000|2022-01-26 05:17:20|8491|8488.2|8490.3|8487.5|8491.1|8488.3|8490.3|8487.5|21
1643174250000|2022-01-26 05:17:30|8490.4|8487.6|8490.3|8487.5|8490.4|8487.6|8490.3|8487.5|2
1643174270000|2022-01-26 05:17:50|8490.4|8487.6|8490.3|8487.5|8490.4|8487.6|8490.3|8487.5|0
1643174280000|2022-01-26 05:18:00|||||||||1
1643174300000|2022-01-26 05:18:20|8489.1|8486.3|8489.3|8486.5|8489.6|8486.8|8489.1|8486.3|10
1643174310000|2022-01-26 05:18:30|8488.5|8485.7|8488.1|8485.3|8488.5|8485.7|8488.1|8485.3|28
1643174320000|2022-01-26 05:18:40|8488.9|8486.1|8488.1|8485.3|8489.1|8486.3|8487.1|8484.3|23
1643174340000|2022-01-26 05:19:00|8487.3|8484.5|8487.3|8484.5|8487.3|8484.5|8487.1|8484.3|13
1643174350000|2022-01-26 05:19:10|8487.6|8484.8|8487.3|8484.5|8488.1|8485.3|8487.3|8484.5|8
1643174360000|2022-01-26 05:19:20|8487.8|8485|8487.4|8484.6|8487.8|8485|8487.3|8484.5|1
1643174370000|2022-01-26 05:19:30|8486.4|8483.6|8488.4|8485.6|8488.4|8485.6|8486.4|8483.6|30
1643174380000|2022-01-26 05:19:40|8488.3|8485.5|8488.3|8485.5|8488.3|8485.5|8488.3|8485.5|3
1643174390000|2022-01-26 05:19:50|8488.4|8485.6|8488.3|8485.5|8488.4|8485.6|8487.9|8485.1|3
1643174400000|2022-01-26 05:20:00|8487.5|8484.7|8487.4|8484.6|8488.3|8485.5|8487.3|8484.5|3
1643174410000|2022-01-26 05:20:10|8488.1|8485.3|8488.4|8485.6|8488.4|8485.6|8488.1|8485.3|5
1643174420000|2022-01-26 05:20:20|8488.3|8485.5|8488.4|8485.6|8488.4|8485.6|8488.3|8485.5|1
1643174430000|2022-01-26 05:20:30|8488.3|8485.5|8487.4|8484.6|8488.3|8485.5|8487.4|8484.6|6
1643174440000|2022-01-26 05:20:40|8488.1|8485.3|8487.4|8484.6|8488.1|8485.3|8487.4|8484.6|4
1643174450000|2022-01-26 05:20:50|8487.3|8484.5|8487.4|8484.6|8487.4|8484.6|8487.3|8484.5|2
1643174460000|2022-01-26 05:21:00|||||||||1
1643174470000|2022-01-26 05:21:10|8486.9|8484.1|8487.4|8484.6|8487.4|8484.6|8486.9|8484.1|6
1643174480000|2022-01-26 05:21:20|8487.3|8484.5|8487.3|8484.5|8487.4|8484.6|8487.3|8484.5|3
1643174490000|2022-01-26 05:21:30|8487.4|8484.6|8487.9|8485.1|8488.4|8485.6|8487.3|8484.5|2
1643174500000|2022-01-26 05:21:40|8488.3|8485.5|8488.1|8485.3|8488.3|8485.5|8487.8|8485|2
1643174510000|2022-01-26 05:21:50|8487.8|8485|8487.4|8484.6|8488.1|8485.3|8487.3|8484.5|5
1643174520000|2022-01-26 05:22:00|8487.3|8484.5|8488.4|8485.6|8489.1|8486.3|8487.3|8484.5|9
1643174530000|2022-01-26 05:22:10|8488.8|8486|8488.4|8485.6|8489.3|8486.5|8488.4|8485.6|4
1643174540000|2022-01-26 05:22:20|8488.8|8486|8488.4|8485.6|8488.8|8486|8488.3|8485.5|3
1643174550000|2022-01-26 05:22:30|8488.2|8485.4|8488.2|8485.4|8488.2|8485.4|8487.5|8484.7|1
1643174560000|2022-01-26 05:22:40|8487.4|8484.6|8487.4|8484.6|8487.7|8484.9|8487.2|8484.4|2
1643174570000|2022-01-26 05:22:50|8487.2|8484.4|8486.7|8483.9|8487.4|8484.6|8486.4|8483.6|8
1643174580000|2022-01-26 05:23:00|8487.1|8484.3|8487.2|8484.4|8487.2|8484.4|8487.1|8484.3|0
1643174590000|2022-01-26 05:23:10|8487.1|8484.3|8486.2|8483.4|8487.1|8484.3|8486.2|8483.4|3
1643174600000|2022-01-26 05:23:20|||||||||1
1643174610000|2022-01-26 05:23:30|8486.6|8483.8|8486.2|8483.4|8486.6|8483.8|8486.1|8483.3|4
1643174620000|2022-01-26 05:23:40|8486.7|8483.9|8487|8484.2|8487|8484.2|8486.2|8483.4|1
1643174630000|2022-01-26 05:23:50|8486.2|8483.4|8486.6|8483.8|8486.6|8483.8|8486.2|8483.4|3
1643174640000|2022-01-26 05:24:00|8486.2|8483.4|8486.6|8483.8|8487.1|8484.3|8486.1|8483.3|3
1643174650000|2022-01-26 05:24:10|8486.2|8483.4|8486.2|8483.4|8486.7|8483.9|8486.2|8483.4|1
1643174660000|2022-01-26 05:24:20|8486.1|8483.3|8486.2|8483.4|8486.2|8483.4|8485.2|8482.4|10
1643174670000|2022-01-26 05:24:30|8486.1|8483.3|8486.2|8483.4|8486.2|8483.4|8486.1|8483.3|0
1643174680000|2022-01-26 05:24:40|8487|8484.2|8486.7|8483.9|8487|8484.2|8486.4|8483.6|3
1643174690000|2022-01-26 05:24:50|8487.1|8484.3|8486.7|8483.9|8487.1|8484.3|8486.7|8483.9|5
1643174700000|2022-01-26 05:25:00|8487.1|8484.3|8489.1|8486.3|8489.1|8486.3|8486.7|8483.9|15
1643174710000|2022-01-26 05:25:10|8488.7|8485.9|8488.7|8485.9|8488.7|8485.9|8488.2|8485.4|2
1643174720000|2022-01-26 05:25:20|8488.4|8485.6|8488.2|8485.4|8488.7|8485.9|8487.7|8484.9|4
1643174730000|2022-01-26 05:25:30|8488.6|8485.8|8486.6|8483.8|8488.6|8485.8|8486.1|8483.3|14
1643174740000|2022-01-26 05:25:40|8486.2|8483.4|8487.1|8484.3|8487.1|8484.3|8486.2|8483.4|3
1643174750000|2022-01-26 05:25:50|8487.2|8484.4|8487.1|8484.3|8487.2|8484.4|8486.6|8483.8|4
1643174760000|2022-01-26 05:26:00|8487.2|8484.4|8486.2|8483.4|8487.5|8484.7|8486.1|8483.3|3
1643174770000|2022-01-26 05:26:10|8486.1|8483.3|8487.1|8484.3|8487.1|8484.3|8486.1|8483.3|3
1643174780000|2022-01-26 05:26:20|8486.7|8483.9|8486.2|8483.4|8486.7|8483.9|8486.2|8483.4|9
1643174790000|2022-01-26 05:26:30|8486.1|8483.3|8486.1|8483.3|8486.1|8483.3|8486.1|8483.3|0
1643174800000|2022-01-26 05:26:40|8486.2|8483.4|8486.2|8483.4|8486.2|8483.4|8486.1|8483.3|0
1643174810000|2022-01-26 05:26:50|8486.6|8483.8|8487.1|8484.3|8487.1|8484.3|8486.2|8483.4|4
1643174820000|2022-01-26 05:27:00|8486.7|8483.9|8487.1|8484.3|8487.1|8484.3|8486.7|8483.9|2
1643174830000|2022-01-26 05:27:10|8486.7|8483.9|8487.1|8484.3|8487.1|8484.3|8486.7|8483.9|1
1643174840000|2022-01-26 05:27:20|8487.2|8484.4|8488.1|8485.3|8488.1|8485.3|8487.1|8484.3|4
1643174850000|2022-01-26 05:27:30|8488.6|8485.8|8490.2|8487.4|8490.2|8487.4|8488.6|8485.8|13
1643174860000|2022-01-26 05:27:40|8490.4|8487.6|8490.4|8487.6|8490.4|8487.6|8490.4|8487.6|0
1643174870000|2022-01-26 05:27:50|8491.1|8488.3|8490.4|8487.6|8491.1|8488.3|8490.2|8487.4|10
1643174880000|2022-01-26 05:28:00|8490.2|8487.4|8491.2|8488.4|8492|8489.2|8490.2|8487.4|10
1643174890000|2022-01-26 05:28:10|8491.4|8488.6|8491.2|8488.4|8491.4|8488.6|8491.1|8488.3|7
1643174900000|2022-01-26 05:28:20|8491.4|8488.6|8492.4|8489.6|8492.4|8489.6|8491.4|8488.6|4
1643174910000|2022-01-26 05:28:30|8492.2|8489.4|8492.4|8489.6|8492.4|8489.6|8491.9|8489.1|3
1643174920000|2022-01-26 05:28:40|8491.9|8489.1|8493.2|8490.4|8493.2|8490.4|8491.9|8489.1|10
1643174930000|2022-01-26 05:28:50|||||||||1
1643174940000|2022-01-26 05:29:00|8493.1|8490.3|8493.2|8490.4|8493.2|8490.4|8493.1|8490.3|0
1643174950000|2022-01-26 05:29:10|8493.1|8490.3|8493.1|8490.3|8493.2|8490.4|8493.1|8490.3|2
1643174960000|2022-01-26 05:29:20|8493.2|8490.4|8494.2|8491.4|8494.2|8491.4|8492.4|8489.6|5
1643174970000|2022-01-26 05:29:30|8493.9|8491.1|8494.2|8491.4|8494.4|8491.6|8493.9|8491.1|5
1643174980000|2022-01-26 05:29:40|8494.4|8491.6|8494.4|8491.6|8494.4|8491.6|8494.4|8491.6|0
1643174990000|2022-01-26 05:29:50|8494.2|8491.4|8495.3|8492.5|8495.3|8492.5|8494.2|8491.4|11
1643175000000|2022-01-26 05:30:00|8495.7|8492.9|8493.1|8490.3|8497.2|8494.4|8492.3|8489.5|82
1643175010000|2022-01-26 05:30:10|8493.2|8490.4|8491.7|8488.9|8493.2|8490.4|8491.3|8488.5|8
1643175020000|2022-01-26 05:30:20|8491.3|8488.5|8494.7|8491.9|8495.2|8492.4|8491.3|8488.5|35
1643175030000|2022-01-26 05:30:30|8495.1|8492.3|8494.2|8491.4|8495.2|8492.4|8494.2|8491.4|2
1643175040000|2022-01-26 05:30:40|8494.1|8491.3|8495.2|8492.4|8495.2|8492.4|8493.2|8490.4|10
1643175050000|2022-01-26 05:30:50|8495|8492.2|8495.3|8492.5|8497.1|8494.3|8494.2|8491.4|33
1643175060000|2022-01-26 05:31:00|8495.2|8492.4|8494.3|8491.5|8495.3|8492.5|8493.2|8490.4|6
1643175070000|2022-01-26 05:31:10|8495.1|8492.3|8496.1|8493.3|8496.1|8493.3|8495.1|8492.3|1
1643175080000|2022-01-26 05:31:20|8496.2|8493.4|8497.2|8494.4|8497.2|8494.4|8496.2|8493.4|42
1643175090000|2022-01-26 05:31:30|8497.3|8494.5|8495.1|8492.3|8497.3|8494.5|8495.1|8492.3|4
1643175100000|2022-01-26 05:31:40|8495.2|8492.4|8495.1|8492.3|8495.2|8492.4|8495.1|8492.3|2
1643175110000|2022-01-26 05:31:50|8495.2|8492.4|8496.1|8493.3|8496.1|8493.3|8495.2|8492.4|7
1643175120000|2022-01-26 05:32:00|8495.7|8492.9|8495.1|8492.3|8495.7|8492.9|8495.1|8492.3|2
1643175130000|2022-01-26 05:32:10|8495.3|8492.5|8495.3|8492.5|8495.3|8492.5|8495.2|8492.4|1
1643175140000|2022-01-26 05:32:20|8496.2|8493.4|8496.2|8493.4|8498|8495.2|8496.2|8493.4|21
1643175150000|2022-01-26 05:32:30|8496.6|8493.8|8496.1|8493.3|8497.2|8494.4|8496.1|8493.3|0
1643175160000|2022-01-26 05:32:40|8495.7|8492.9|8496.1|8493.3|8496.1|8493.3|8495.2|8492.4|0
1643175170000|2022-01-26 05:32:50|8496.2|8493.4|8496.2|8493.4|8496.2|8493.4|8496.2|8493.4|0
1643175180000|2022-01-26 05:33:00|8496.3|8493.5|8495.7|8492.9|8497.1|8494.3|8495.7|8492.9|7
1643175190000|2022-01-26 05:33:10|8496.1|8493.3|8495.7|8492.9|8496.1|8493.3|8495.7|8492.9|1
1643175200000|2022-01-26 05:33:20|8495.3|8492.5|8495.7|8492.9|8495.7|8492.9|8495.3|8492.5|0
1643175210000|2022-01-26 05:33:30|8495.3|8492.5|8494.2|8491.4|8495.3|8492.5|8493.2|8490.4|15
1643175220000|2022-01-26 05:33:40|8494.7|8491.9|8493.7|8490.9|8494.7|8491.9|8493.3|8490.5|13
1643175230000|2022-01-26 05:33:50|8493.6|8490.8|8493.2|8490.4|8494.1|8491.3|8493.2|8490.4|7
1643175240000|2022-01-26 05:34:00|8493.1|8490.3|8492.7|8489.9|8493.1|8490.3|8492.2|8489.4|15
1643175250000|2022-01-26 05:34:10|8493.1|8490.3|8492.3|8489.5|8493.1|8490.3|8492.2|8489.4|5
1643175260000|2022-01-26 05:34:20|8493.1|8490.3|8494.2|8491.4|8494.2|8491.4|8493.1|8490.3|15
1643175270000|2022-01-26 05:34:30|8494.3|8491.5|8494.1|8491.3|8495.2|8492.4|8494.1|8491.3|13
1643175280000|2022-01-26 05:34:40|8493.7|8490.9|8493.7|8490.9|8494.2|8491.4|8493.3|8490.5|17
1643175290000|2022-01-26 05:34:50|8493.3|8490.5|8495.1|8492.3|8495.1|8492.3|8493.3|8490.5|7
1643175300000|2022-01-26 05:35:00|8495.2|8492.4|8496.2|8493.4|8496.2|8493.4|8495.2|8492.4|8
1643175310000|2022-01-26 05:35:10|8496.1|8493.3|8496.1|8493.3|8496.2|8493.4|8496.1|8493.3|1
1643175320000|2022-01-26 05:35:20|8495.7|8492.9|8496.2|8493.4|8496.2|8493.4|8495.7|8492.9|2
1643175330000|2022-01-26 05:35:30|8496.1|8493.3|8495.1|8492.3|8496.1|8493.3|8495.1|8492.3|2
1643175340000|2022-01-26 05:35:40|8495.2|8492.4|8495.1|8492.3|8495.7|8492.9|8495.1|8492.3|1
1643175350000|2022-01-26 05:35:50|8494.3|8491.5|8495.1|8492.3|8495.1|8492.3|8493.2|8490.4|13
1643175360000|2022-01-26 05:36:00|8494.7|8491.9|8495.7|8492.9|8496.1|8493.3|8494.2|8491.4|13
1643175370000|2022-01-26 05:36:10|8495.2|8492.4|8496.1|8493.3|8496.1|8493.3|8495.2|8492.4|1
1643175380000|2022-01-26 05:36:20|8496.3|8493.5|8496.7|8493.9|8496.7|8493.9|8495.2|8492.4|7
1643175390000|2022-01-26 05:36:30|8496.3|8493.5|8496.1|8493.3|8496.3|8493.5|8495.2|8492.4|0
1643175400000|2022-01-26 05:36:40|8496.2|8493.4|8497.1|8494.3|8497.1|8494.3|8496.2|8493.4|13
1643175410000|2022-01-26 05:36:50|8497.2|8494.4|8498.1|8495.3|8498.2|8495.4|8497.1|8494.3|16
1643175420000|2022-01-26 05:37:00|8497.3|8494.5|8497.7|8494.9|8498.1|8495.3|8497.1|8494.3|7
1643175430000|2022-01-26 05:37:10|8497.3|8494.5|8497.2|8494.4|8498.1|8495.3|8497.2|8494.4|1
1643175440000|2022-01-26 05:37:20|8497.1|8494.3|8497.1|8494.3|8497.6|8494.8|8497.1|8494.3|3
1643175450000|2022-01-26 05:37:30|8497.5|8494.7|8496.7|8493.9|8497.5|8494.7|8496.2|8493.4|5
1643175460000|2022-01-26 05:37:40|8497.1|8494.3|8496.2|8493.4|8497.1|8494.3|8496.2|8493.4|5
1643175470000|2022-01-26 05:37:50|||||||||1
1643175480000|2022-01-26 05:38:00|8495.8|8493|8495.8|8493|8496.2|8493.4|8495.8|8493|0
1643175490000|2022-01-26 05:38:10|8496.2|8493.4|8497.2|8494.4|8497.2|8494.4|8496.2|8493.4|3
1643175500000|2022-01-26 05:38:20|8497.1|8494.3|8496.2|8493.4|8497.2|8494.4|8496.2|8493.4|0
1643175510000|2022-01-26 05:38:30|8496.1|8493.3|8496.1|8493.3|8496.1|8493.3|8495.7|8492.9|0
1643175520000|2022-01-26 05:38:40|8495.7|8492.9|8496.1|8493.3|8496.1|8493.3|8495.7|8492.9|0
1643175530000|2022-01-26 05:38:50|8495.3|8492.5|8495.7|8492.9|8496.1|8493.3|8495.3|8492.5|7
1643175540000|2022-01-26 05:39:00|8496.1|8493.3|8494.1|8491.3|8496.1|8493.3|8493.6|8490.8|7
1643175550000|2022-01-26 05:39:10|8493.7|8490.9|8494.1|8491.3|8494.1|8491.3|8493.7|8490.9|2
1643175560000|2022-01-26 05:39:20|8493.7|8490.9|8493.7|8490.9|8493.7|8490.9|8493.6|8490.8|1
1643175570000|2022-01-26 05:39:30|8494.1|8491.3|8493.6|8490.8|8494.1|8491.3|8493.2|8490.4|2
1643175580000|2022-01-26 05:39:40|8493.2|8490.4|8492.6|8489.8|8493.2|8490.4|8492.6|8489.8|7
1643175590000|2022-01-26 05:39:50|8492.2|8489.4|8491.1|8488.3|8492.2|8489.4|8490|8487.2|26
1643175600000|2022-01-26 05:40:00|8490.7|8487.9|8491.7|8488.9|8491.7|8488.9|8490.7|8487.9|12
1643175610000|2022-01-26 05:40:10|8492.1|8489.3|8489.6|8486.8|8492.1|8489.3|8488.3|8485.5|32
1643175620000|2022-01-26 05:40:20|8489.7|8486.9|8488.6|8485.8|8489.7|8486.9|8488.1|8485.3|43
1643175630000|2022-01-26 05:40:30|8488.7|8485.9|8489.1|8486.3|8489.6|8486.8|8488.1|8485.3|18
1643175640000|2022-01-26 05:40:40|8488.6|8485.8|8488.1|8485.3|8489.1|8486.3|8488.1|8485.3|8
1643175650000|2022-01-26 05:40:50|8488.6|8485.8|8488.5|8485.7|8488.6|8485.8|8488.1|8485.3|3
1643175660000|2022-01-26 05:41:00|8488.6|8485.8|8490.6|8487.8|8492.2|8489.4|8488.6|8485.8|24
1643175670000|2022-01-26 05:41:10|8491|8488.2|8491.1|8488.3|8491.1|8488.3|8490.1|8487.3|0
1643175680000|2022-01-26 05:41:20|8490.7|8487.9|8491.6|8488.8|8492.2|8489.4|8490.7|8487.9|5
1643175690000|2022-01-26 05:41:30|8491.2|8488.4|8491.7|8488.9|8492.1|8489.3|8491.2|8488.4|8
1643175700000|2022-01-26 05:41:40|8491.3|8488.5|8490.7|8487.9|8491.7|8488.9|8490.2|8487.4|10
1643175710000|2022-01-26 05:41:50|8490.3|8487.5|8490.7|8487.9|8490.7|8487.9|8490.2|8487.4|0
1643175720000|2022-01-26 05:42:00|8490.3|8487.5|8491.1|8488.3|8491.1|8488.3|8490.3|8487.5|3
1643175730000|2022-01-26 05:42:10|8490.7|8487.9|8490.7|8487.9|8491.1|8488.3|8490.6|8487.8|3
1643175740000|2022-01-26 05:42:20|8491.1|8488.3|8490.7|8487.9|8491.1|8488.3|8490.7|8487.9|1
1643175750000|2022-01-26 05:42:30|8491.1|8488.3|8490.7|8487.9|8491.1|8488.3|8490.7|8487.9|1
1643175760000|2022-01-26 05:42:40|8491.1|8488.3|8490.7|8487.9|8491.1|8488.3|8490.2|8487.4|2
1643175770000|2022-01-26 05:42:50|8491.1|8488.3|8490.7|8487.9|8491.1|8488.3|8490.7|8487.9|0
1643175780000|2022-01-26 05:43:00|8490.3|8487.5|8492.1|8489.3|8492.1|8489.3|8490.2|8487.4|15
1643175790000|2022-01-26 05:43:10|8491.7|8488.9|8491.8|8489|8492.2|8489.4|8491.2|8488.4|5
1643175800000|2022-01-26 05:43:20|8491.3|8488.5|8491.1|8488.3|8492.2|8489.4|8490.7|8487.9|3
1643175810000|2022-01-26 05:43:30|8490.7|8487.9|8491.1|8488.3|8491.2|8488.4|8490.3|8487.5|3
1643175820000|2022-01-26 05:43:40|8490.7|8487.9|8490.1|8487.3|8491.1|8488.3|8489.7|8486.9|2
1643175830000|2022-01-26 05:43:50|8490.9|8488.1|8490.2|8487.4|8491.2|8488.4|8490.2|8487.4|5
1643175840000|2022-01-26 05:44:00|8489.7|8486.9|8490.7|8487.9|8490.7|8487.9|8489.2|8486.4|17
1643175850000|2022-01-26 05:44:10|8491.1|8488.3|8492.1|8489.3|8492.1|8489.3|8491.1|8488.3|2
1643175860000|2022-01-26 05:44:20|8492.2|8489.4|8491.2|8488.4|8492.2|8489.4|8491.2|8488.4|11
1643175870000|2022-01-26 05:44:30|8491.1|8488.3|8491.2|8488.4|8491.3|8488.5|8490.7|8487.9|4
1643175880000|2022-01-26 05:44:40|8491.1|8488.3|8492.2|8489.4|8492.2|8489.4|8491.1|8488.3|3
1643175900000|2022-01-26 05:45:00|8493.1|8490.3|8494.2|8491.4|8494.3|8491.5|8492.2|8489.4|19
1643175910000|2022-01-26 05:45:10|8493.8|8491|8493.2|8490.4|8493.8|8491|8493.1|8490.3|0
1643175920000|2022-01-26 05:45:20|8493.7|8490.9|8494.1|8491.3|8494.1|8491.3|8493.7|8490.9|0
1643175930000|2022-01-26 05:45:30|8495.2|8492.4|8495.7|8492.9|8495.7|8492.9|8495.2|8492.4|6
1643175940000|2022-01-26 05:45:40|8495.3|8492.5|8495.2|8492.4|8495.3|8492.5|8495.1|8492.3|1
1643175950000|2022-01-26 05:45:50|8495.3|8492.5|8494.7|8491.9|8495.3|8492.5|8494.5|8491.7|12
1643175960000|2022-01-26 05:46:00|8494.3|8491.5|8492.2|8489.4|8494.3|8491.5|8492.2|8489.4|8
1643175970000|2022-01-26 05:46:10|8492.3|8489.5|8492.2|8489.4|8492.3|8489.5|8492.2|8489.4|0
1643175980000|2022-01-26 05:46:20|8492.1|8489.3|8491.7|8488.9|8492.3|8489.5|8491.7|8488.9|7
1643175990000|2022-01-26 05:46:30|8491.3|8488.5|8492.1|8489.3|8492.1|8489.3|8491.2|8488.4|5
1643176000000|2022-01-26 05:46:40|8491.7|8488.9|8491.1|8488.3|8492.1|8489.3|8491.1|8488.3|2
1643176010000|2022-01-26 05:46:50|8490.7|8487.9|8491.1|8488.3|8491.1|8488.3|8490.1|8487.3|8
1643176020000|2022-01-26 05:47:00|8491.4|8488.6|8491.2|8488.4|8491.7|8488.9|8491.2|8488.4|5
1643176030000|2022-01-26 05:47:10|8491.3|8488.5|8492.1|8489.3|8492.1|8489.3|8491.3|8488.5|4
1643176040000|2022-01-26 05:47:20|8491.7|8488.9|8492.7|8489.9|8492.9|8490.1|8491.2|8488.4|6
1643176050000|2022-01-26 05:47:30|8493.1|8490.3|8493.1|8490.3|8493.1|8490.3|8492.2|8489.4|4
1643176060000|2022-01-26 05:47:40|8492.7|8489.9|8492.7|8489.9|8493.1|8490.3|8492.7|8489.9|1
1643176080000|2022-01-26 05:48:00|8493.1|8490.3|8497.2|8494.4|8497.2|8494.4|8493.1|8490.3|23
1643176090000|2022-01-26 05:48:10|8496.8|8494|8496.2|8493.4|8496.8|8494|8496.2|8493.4|3
1643176100000|2022-01-26 05:48:20|8496.3|8493.5|8496.2|8493.4|8496.3|8493.5|8496.2|8493.4|0
1643176110000|2022-01-26 05:48:30|8496.3|8493.5|8497.2|8494.4|8497.2|8494.4|8496.3|8493.5|5
1643176120000|2022-01-26 05:48:40|8496.4|8493.6|8496.7|8493.9|8497.2|8494.4|8496.3|8493.5|2
1643176130000|2022-01-26 05:48:50|8496.3|8493.5|8496.3|8493.5|8496.3|8493.5|8496.3|8493.5|0
1643176140000|2022-01-26 05:49:00|8497.1|8494.3|8497.2|8494.4|8497.2|8494.4|8496.7|8493.9|4
1643176150000|2022-01-26 05:49:10|8497.1|8494.3|8497.2|8494.4|8497.2|8494.4|8496.7|8493.9|3
1643176160000|2022-01-26 05:49:20|8496.8|8494|8495.8|8493|8497.2|8494.4|8495.8|8493|3
1643176170000|2022-01-26 05:49:30|8495.3|8492.5|8496.2|8493.4|8496.2|8493.4|8495.3|8492.5|2
1643176180000|2022-01-26 05:49:40|8495.2|8492.4|8495.3|8492.5|8495.7|8492.9|8495.2|8492.4|2
1643176190000|2022-01-26 05:49:50|8495.7|8492.9|8496.2|8493.4|8497.2|8494.4|8495.3|8492.5|10
1643176200000|2022-01-26 05:50:00|8495.8|8493|8496.7|8493.9|8497.2|8494.4|8495.8|8493|17
1643176210000|2022-01-26 05:50:10|8496.3|8493.5|8497.2|8494.4|8497.2|8494.4|8496.3|8493.5|7
1643176220000|2022-01-26 05:50:20|8496.8|8494|8497.2|8494.4|8497.3|8494.5|8496.7|8493.9|13
1643176230000|2022-01-26 05:50:30|8497.3|8494.5|8498.2|8495.4|8498.2|8495.4|8497.3|8494.5|22
1643176240000|2022-01-26 05:50:40|8498.3|8495.5|8499.2|8496.4|8499.2|8496.4|8498.3|8495.5|24
1643176250000|2022-01-26 05:50:50|8498.8|8496|8498.7|8495.9|8499.2|8496.4|8498.3|8495.5|7
1643176260000|2022-01-26 05:51:00|8499.2|8496.4|8499.2|8496.4|8499.2|8496.4|8498.7|8495.9|1
1643176270000|2022-01-26 05:51:10|8498.3|8495.5|8498.2|8495.4|8499.2|8496.4|8497.3|8494.5|31
1643176280000|2022-01-26 05:51:20|8498.3|8495.5|8498.7|8495.9|8498.7|8495.9|8498.2|8495.4|4
1643176290000|2022-01-26 05:51:30|8498.3|8495.5|8498.2|8495.4|8498.3|8495.5|8498.2|8495.4|1
1643176300000|2022-01-26 05:51:40|8498.3|8495.5|8498.7|8495.9|8499.2|8496.4|8498.3|8495.5|27
1643176310000|2022-01-26 05:51:50|8498.3|8495.5|8498.3|8495.5|8498.7|8495.9|8498.3|8495.5|0
1643176320000|2022-01-26 05:52:00|8498.2|8495.4|8498.7|8495.9|8499.2|8496.4|8498.2|8495.4|1
1643176330000|2022-01-26 05:52:10|8499.2|8496.4|8499.2|8496.4|8499.2|8496.4|8499.2|8496.4|1
1643176340000|2022-01-26 05:52:20|8499.4|8496.6|8501.2|8498.4|8501.2|8498.4|8499.4|8496.6|43
1643176350000|2022-01-26 05:52:30|8500.4|8497.6|8500.7|8497.9|8501.2|8498.4|8500.2|8497.4|11
1643176360000|2022-01-26 05:52:40|8501.2|8498.4|8500.3|8497.5|8501.2|8498.4|8500.3|8497.5|7
1643176370000|2022-01-26 05:52:50|8500.2|8497.4|8500.3|8497.5|8501.2|8498.4|8500.2|8497.4|5
1643176380000|2022-01-26 05:53:00|8500.4|8497.6|8501.3|8498.5|8501.8|8499|8500.3|8497.5|3
1643176390000|2022-01-26 05:53:10|8501.2|8498.4|8501.8|8499|8502.2|8499.4|8501.2|8498.4|12
1643176400000|2022-01-26 05:53:20|8502.3|8499.5|8501.3|8498.5|8503.3|8500.5|8501.2|8498.4|50
1643176410000|2022-01-26 05:53:30|8501.2|8498.4|8501.3|8498.5|8501.3|8498.5|8501.2|8498.4|3
1643176420000|2022-01-26 05:53:40|8502.2|8499.4|8502.3|8499.5|8502.3|8499.5|8502.2|8499.4|2
1643176430000|2022-01-26 05:53:50|8501.8|8499|8501.3|8498.5|8502.2|8499.4|8501.3|8498.5|3
1643176440000|2022-01-26 05:54:00|8501.2|8498.4|8503.3|8500.5|8503.3|8500.5|8501.2|8498.4|35
1643176450000|2022-01-26 05:54:10|8502.5|8499.7|8502.3|8499.5|8502.8|8500|8502.3|8499.5|5
1643176460000|2022-01-26 05:54:20|8502.2|8499.4|8502.3|8499.5|8502.3|8499.5|8502.2|8499.4|0
1643176470000|2022-01-26 05:54:30|8502.2|8499.4|8502.3|8499.5|8502.3|8499.5|8502.2|8499.4|6
1643176480000|2022-01-26 05:54:40|8502.2|8499.4|8502.2|8499.4|8502.3|8499.5|8501.8|8499|7
1643176490000|2022-01-26 05:54:50|8502.3|8499.5|8502.3|8499.5|8502.3|8499.5|8502.2|8499.4|2
1643176500000|2022-01-26 05:55:00|8502.4|8499.6|8502.7|8499.9|8503.3|8500.5|8502.3|8499.5|15
1643176510000|2022-01-26 05:55:10|8502.3|8499.5|8502.3|8499.5|8502.3|8499.5|8502.2|8499.4|0
1643176520000|2022-01-26 05:55:20|8503.2|8500.4|8505.2|8502.4|8506.2|8503.4|8503.2|8500.4|114
1643176530000|2022-01-26 05:55:30|8505.3|8502.5|8504.2|8501.4|8505.3|8502.5|8504.2|8501.4|26
1643176540000|2022-01-26 05:55:40|8503.3|8500.5|8505.3|8502.5|8505.3|8502.5|8503.3|8500.5|22
1643176550000|2022-01-26 05:55:50|8505.2|8502.4|8504.2|8501.4|8505.2|8502.4|8504.2|8501.4|7
1643176560000|2022-01-26 05:56:00|8504.3|8501.5|8504.2|8501.4|8504.3|8501.5|8503.7|8500.9|4
1643176570000|2022-01-26 05:56:10|8503.8|8501|8505.2|8502.4|8505.2|8502.4|8503.7|8500.9|4
1643176580000|2022-01-26 05:56:20|8504.7|8501.9|8504.2|8501.4|8504.7|8501.9|8503.3|8500.5|4
1643176590000|2022-01-26 05:56:30|8504.3|8501.5|8506.2|8503.4|8506.2|8503.4|8504.3|8501.5|8
1643176600000|2022-01-26 05:56:40|8505.7|8502.9|8505.3|8502.5|8506.3|8503.5|8505.3|8502.5|10
1643176610000|2022-01-26 05:56:50|8505.7|8502.9|8505.3|8502.5|8505.8|8503|8505.3|8502.5|7
1643176620000|2022-01-26 05:57:00|8506|8503.2|8504.7|8501.9|8506.2|8503.4|8504.3|8501.5|20
1643176630000|2022-01-26 05:57:10|8505|8502.2|8504.2|8501.4|8505.2|8502.4|8504.2|8501.4|3
1643176640000|2022-01-26 05:57:20|8503.9|8501.1|8504.3|8501.5|8504.3|8501.5|8503.8|8501|1
1643176650000|2022-01-26 05:57:30|||||||||2
1643176660000|2022-01-26 05:57:40|8503.8|8501|8504.2|8501.4|8504.2|8501.4|8503.3|8500.5|7
1643176670000|2022-01-26 05:57:50|8504.3|8501.5|8504.3|8501.5|8504.3|8501.5|8504.2|8501.4|0
1643176680000|2022-01-26 05:58:00|8504.2|8501.4|8505.3|8502.5|8505.3|8502.5|8504.2|8501.4|23
1643176690000|2022-01-26 05:58:10|8505.2|8502.4|8503.3|8500.5|8505.2|8502.4|8502.8|8500|42
1643176700000|2022-01-26 05:58:20|8503.7|8500.9|8503.3|8500.5|8503.7|8500.9|8503.3|8500.5|6
1643176710000|2022-01-26 05:58:30|||||||||1
1643176720000|2022-01-26 05:58:40|8503.7|8500.9|8504.3|8501.5|8504.3|8501.5|8503.7|8500.9|13
1643176730000|2022-01-26 05:58:50|8504.1|8501.3|8503.8|8501|8504.1|8501.3|8503.3|8500.5|4
1643176740000|2022-01-26 05:59:00|8503.6|8500.8|8504.3|8501.5|8504.6|8501.8|8503.1|8500.3|34
1643176750000|2022-01-26 05:59:10|8504.6|8501.8|8504.8|8502|8505.3|8502.5|8504.1|8501.3|13
1643176760000|2022-01-26 05:59:20|8504.4|8501.6|8503.3|8500.5|8504.4|8501.6|8503.3|8500.5|3
1643176770000|2022-01-26 05:59:30|||||||||1
1643176780000|2022-01-26 05:59:40|8503.6|8500.8|8503.6|8500.8|8503.8|8501|8503.6|8500.8|3
1643176790000|2022-01-26 05:59:50|8503.3|8500.5|8504.3|8501.5|8504.3|8501.5|8503.3|8500.5|2
1643176800000|2022-01-26 06:00:00|8503.8|8501|8501.3|8498.5|8505.1|8502.3|8500.3|8497.5|44
1643176810000|2022-01-26 06:00:10|8501.8|8499|8502.3|8499.5|8502.8|8500|8501.3|8498.5|18
1643176820000|2022-01-26 06:00:20|8502.4|8499.6|8501.9|8499.1|8502.6|8499.8|8501.9|8499.1|9
1643176830000|2022-01-26 06:00:30|8502.3|8499.5|8501.1|8498.3|8503.3|8500.5|8500.3|8497.5|48
1643176840000|2022-01-26 06:00:40|8501.3|8498.5|8501.3|8498.5|8501.3|8498.5|8500.8|8498|3
1643176850000|2022-01-26 06:00:50|8501.1|8498.3|8500.1|8497.3|8501.1|8498.3|8499.3|8496.5|26
1643176860000|2022-01-26 06:01:00|8499.8|8497|8500.1|8497.3|8500.1|8497.3|8498.1|8495.3|33
1643176870000|2022-01-26 06:01:10|8499.4|8496.6|8499.6|8496.8|8499.6|8496.8|8498.8|8496|5
1643176880000|2022-01-26 06:01:20|8499.1|8496.3|8500.1|8497.3|8500.3|8497.5|8499.1|8496.3|3
1643176890000|2022-01-26 06:01:30|8500.3|8497.5|8501.1|8498.3|8501.1|8498.3|8500.1|8497.3|6
1643176900000|2022-01-26 06:01:40|8500.8|8498|8499.8|8497|8501.1|8498.3|8499.3|8496.5|40
1643176910000|2022-01-26 06:01:50|8499.4|8496.6|8501.3|8498.5|8501.3|8498.5|8499.4|8496.6|3
1643176920000|2022-01-26 06:02:00|8502.1|8499.3|8502.3|8499.5|8502.3|8499.5|8501.8|8499|3
1643176930000|2022-01-26 06:02:10|8503|8500.2|8502.3|8499.5|8503.3|8500.5|8501.3|8498.5|24
1643176940000|2022-01-26 06:02:20|8502.1|8499.3|8503.1|8500.3|8503.1|8500.3|8501.8|8499|7
1643176950000|2022-01-26 06:02:30|8502.8|8500|8503.3|8500.5|8503.3|8500.5|8502.4|8499.6|10
1643176960000|2022-01-26 06:02:40|||||||||1
1643176970000|2022-01-26 06:02:50|||||||||3
1643176980000|2022-01-26 06:03:00|8504|8501.2|8503.4|8500.6|8504.6|8501.8|8503.3|8500.5|11
1643176990000|2022-01-26 06:03:10|8503.3|8500.5|8503.6|8500.8|8504.1|8501.3|8503.3|8500.5|1
1643177000000|2022-01-26 06:03:20|8504.1|8501.3|8503.3|8500.5|8504.3|8501.5|8503.3|8500.5|3
1643177010000|2022-01-26 06:03:30|||||||||1
1643177020000|2022-01-26 06:03:40|8503.6|8500.8|8503.3|8500.5|8504.1|8501.3|8503.3|8500.5|10
1643177030000|2022-01-26 06:03:50|8503.8|8501|8503.3|8500.5|8504.3|8501.5|8503.3|8500.5|1
1643177040000|2022-01-26 06:04:00|8504|8501.2|8502.4|8499.6|8504.3|8501.5|8502.3|8499.5|27
1643177050000|2022-01-26 06:04:10|8503.1|8500.3|8503.3|8500.5|8504.1|8501.3|8502.3|8499.5|20
1643177060000|2022-01-26 06:04:20|8503.4|8500.6|8504.1|8501.3|8504.3|8501.5|8503.3|8500.5|4
1643177070000|2022-01-26 06:04:30|8504.3|8501.5|8504.3|8501.5|8504.3|8501.5|8502.4|8499.6|4
1643177080000|2022-01-26 06:04:40|8503.9|8501.1|8502.3|8499.5|8503.9|8501.1|8502.3|8499.5|3
1643177090000|2022-01-26 06:04:50|8502.6|8499.8|8503.3|8500.5|8504.3|8501.5|8502.3|8499.5|9
1643177100000|2022-01-26 06:05:00|8503.6|8500.8|8505.3|8502.5|8505.3|8502.5|8503.6|8500.8|8
1643177110000|2022-01-26 06:05:10|8504.9|8502.1|8503.3|8500.5|8504.9|8502.1|8503.3|8500.5|9
1643177120000|2022-01-26 06:05:20|8503.6|8500.8|8503.3|8500.5|8503.8|8501|8503.3|8500.5|7
1643177130000|2022-01-26 06:05:30|8502.8|8500|8502.9|8500.1|8503.8|8501|8502.3|8499.5|4
1643177140000|2022-01-26 06:05:40|8503.3|8500.5|8502.8|8500|8503.3|8500.5|8502.3|8499.5|2
1643177150000|2022-01-26 06:05:50|8502.4|8499.6|8502.8|8500|8503.1|8500.3|8502.3|8499.5|6
1643177160000|2022-01-26 06:06:00|8503.3|8500.5|8502.8|8500|8504.1|8501.3|8502.4|8499.6|4
1643177170000|2022-01-26 06:06:10|8502.4|8499.6|8500.3|8497.5|8502.4|8499.6|8499.8|8497|22
1643177180000|2022-01-26 06:06:20|8500.6|8497.8|8502.2|8499.4|8502.9|8500.1|8500.4|8497.6|9
1643177190000|2022-01-26 06:06:30|8502.4|8499.6|8502.4|8499.6|8502.4|8499.6|8501.4|8498.6|7
1643177200000|2022-01-26 06:06:40|8501.5|8498.7|8502.7|8499.9|8502.7|8499.9|8501.4|8498.6|3
1643177210000|2022-01-26 06:06:50|8502.4|8499.6|8502.4|8499.6|8502.7|8499.9|8501.4|8498.6|4
1643177220000|2022-01-26 06:07:00|8502.2|8499.4|8502.4|8499.6|8503.2|8500.4|8502.2|8499.4|6
1643177230000|2022-01-26 06:07:10|8502.7|8499.9|8502.2|8499.4|8503.2|8500.4|8502.2|8499.4|1
1643177240000|2022-01-26 06:07:20|8501.5|8498.7|8501.4|8498.6|8501.7|8498.9|8500.7|8497.9|4
1643177250000|2022-01-26 06:07:30|8501.2|8498.4|8502.2|8499.4|8502.4|8499.6|8500.4|8497.6|29
1643177260000|2022-01-26 06:07:40|8502.4|8499.6|8502.4|8499.6|8503.2|8500.4|8502.2|8499.4|5
1643177270000|2022-01-26 06:07:50|8502.7|8499.9|8502.7|8499.9|8504.1|8501.3|8502.1|8499.3|18
1643177280000|2022-01-26 06:08:00|8502.4|8499.6|8506.2|8503.4|8506.2|8503.4|8502.2|8499.4|61
1643177290000|2022-01-26 06:08:10|8506.4|8503.6|8504.2|8501.4|8506.4|8503.6|8503.4|8500.6|18
1643177300000|2022-01-26 06:08:20|8504.4|8501.6|8506.4|8503.6|8506.4|8503.6|8504.4|8501.6|13
1643177310000|2022-01-26 06:08:30|8506.2|8503.4|8505.4|8502.6|8506.2|8503.4|8505.2|8502.4|5
1643177320000|2022-01-26 06:08:40|8504.6|8501.8|8505.4|8502.6|8505.4|8502.6|8504.4|8501.6|13
1643177330000|2022-01-26 06:08:50|8504.6|8501.8|8504.4|8501.6|8505.2|8502.4|8504.4|8501.6|19
1643177340000|2022-01-26 06:09:00|8504.9|8502.1|8504.4|8501.6|8505.4|8502.6|8504.4|8501.6|16
1643177350000|2022-01-26 06:09:10|8503.9|8501.1|8503.2|8500.4|8504.1|8501.3|8502.6|8499.8|34
1643177360000|2022-01-26 06:09:20|8503.4|8500.6|8503.2|8500.4|8503.4|8500.6|8502.9|8500.1|1
1643177370000|2022-01-26 06:09:30|8503.4|8500.6|8504.2|8501.4|8504.2|8501.4|8503.2|8500.4|4
1643177380000|2022-01-26 06:09:40|8503.5|8500.7|8505.4|8502.6|8506.2|8503.4|8503.4|8500.6|23
1643177390000|2022-01-26 06:09:50|8505.7|8502.9|8506.2|8503.4|8506.6|8503.8|8505.4|8502.6|34
1643177400000|2022-01-26 06:10:00|8506.4|8503.6|8504.2|8501.4|8506.4|8503.6|8504.1|8501.3|22
1643177410000|2022-01-26 06:10:10|8505.2|8502.4|8505.2|8502.4|8505.4|8502.6|8504.2|8501.4|7
1643177420000|2022-01-26 06:10:20|8504.9|8502.1|8504.4|8501.6|8504.9|8502.1|8504.1|8501.3|5
1643177430000|2022-01-26 06:10:30|8504.2|8501.4|8504.2|8501.4|8504.7|8501.9|8504.2|8501.4|21
1643177440000|2022-01-26 06:10:40|8503.4|8500.6|8501.5|8498.7|8504.7|8501.9|8500.4|8497.6|39
1643177450000|2022-01-26 06:10:50|8501.9|8499.1|8502.5|8499.7|8502.5|8499.7|8501.5|8498.7|10
1643177460000|2022-01-26 06:11:00|8502.9|8500.1|8502.9|8500.1|8502.9|8500.1|8502.9|8500.1|5
1643177470000|2022-01-26 06:11:10|8502.5|8499.7|8502.9|8500.1|8503.4|8500.6|8502.5|8499.7|5
1643177480000|2022-01-26 06:11:20|8502.5|8499.7|8502.9|8500.1|8502.9|8500.1|8502|8499.2|5
1643177490000|2022-01-26 06:11:30|8502.5|8499.7|8502.5|8499.7|8503|8500.2|8502.5|8499.7|10
1643177500000|2022-01-26 06:11:40|8502.9|8500.1|8503|8500.2|8503.4|8500.6|8502.5|8499.7|2
1643177510000|2022-01-26 06:11:50|8502.6|8499.8|8502.5|8499.7|8502.6|8499.8|8502.1|8499.3|7
1643177520000|2022-01-26 06:12:00|8502.6|8499.8|8503.4|8500.6|8503.4|8500.6|8502.5|8499.7|10
1643177530000|2022-01-26 06:12:10|8503.5|8500.7|8503.5|8500.7|8503.5|8500.7|8503.4|8500.6|1
1643177540000|2022-01-26 06:12:20|8503.6|8500.8|8502.5|8499.7|8503.6|8500.8|8502.4|8499.6|12
1643177550000|2022-01-26 06:12:30|8502.9|8500.1|8502.5|8499.7|8503|8500.2|8502|8499.2|4
1643177560000|2022-01-26 06:12:40|8502.6|8499.8|8503.5|8500.7|8503.5|8500.7|8502.5|8499.7|1
1643177570000|2022-01-26 06:12:50|8502.5|8499.7|8502.5|8499.7|8502.5|8499.7|8502.5|8499.7|0
1643177580000|2022-01-26 06:13:00|8502.9|8500.1|8502.9|8500.1|8502.9|8500.1|8502.5|8499.7|2
1643177590000|2022-01-26 06:13:10|8502.5|8499.7|8502.5|8499.7|8503.4|8500.6|8502.5|8499.7|1
1643177600000|2022-01-26 06:13:20|8502.1|8499.3|8502.6|8499.8|8503.4|8500.6|8501.5|8498.7|31
1643177610000|2022-01-26 06:13:30|8503.4|8500.6|8503.5|8500.7|8503.5|8500.7|8503.4|8500.6|6
1643177620000|2022-01-26 06:13:40|8503.6|8500.8|8502.5|8499.7|8504|8501.2|8502.5|8499.7|11
1643177630000|2022-01-26 06:13:50|8502.1|8499.3|8501.5|8498.7|8502.5|8499.7|8501.5|8498.7|7
1643177640000|2022-01-26 06:14:00|8501.8|8499|8502|8499.2|8502.5|8499.7|8501.8|8499|2
1643177650000|2022-01-26 06:14:10|8501.6|8498.8|8501.1|8498.3|8501.6|8498.8|8500.5|8497.7|15
1643177660000|2022-01-26 06:14:20|8501.5|8498.7|8501.5|8498.7|8501.5|8498.7|8501.5|8498.7|0
1643177670000|2022-01-26 06:14:30|8501.6|8498.8|8499.3|8496.5|8502|8499.2|8499.3|8496.5|16
1643177680000|2022-01-26 06:14:40|8499.5|8496.7|8500.5|8497.7|8500.5|8497.7|8499.5|8496.7|8
1643177690000|2022-01-26 06:14:50|8501.2|8498.4|8501.5|8498.7|8502|8499.2|8501.2|8498.4|2
1643177700000|2022-01-26 06:15:00|8502.3|8499.5|8501.5|8498.7|8503.5|8500.7|8501.1|8498.3|13
1643177710000|2022-01-26 06:15:10|8501.6|8498.8|8501.8|8499|8502.3|8499.5|8500.7|8497.9|19
1643177720000|2022-01-26 06:15:20|8501.5|8498.7|8501.5|8498.7|8502.6|8499.8|8501.5|8498.7|5
1643177730000|2022-01-26 06:15:30|8501.8|8499|8502.5|8499.7|8502.5|8499.7|8501.5|8498.7|6
1643177740000|2022-01-26 06:15:40|8503.3|8500.5|8503.5|8500.7|8503.5|8500.7|8503.3|8500.5|3
1643177750000|2022-01-26 06:15:50|8503.3|8500.5|8504.5|8501.7|8505.3|8502.5|8502.5|8499.7|63
1643177760000|2022-01-26 06:16:00|8504.6|8501.8|8501.5|8498.7|8505.5|8502.7|8501.5|8498.7|97
1643177770000|2022-01-26 06:16:10|8501.8|8499|8501.3|8498.5|8502.3|8499.5|8500.5|8497.7|9
1643177780000|2022-01-26 06:16:20|8501.5|8498.7|8500.5|8497.7|8501.5|8498.7|8500.5|8497.7|1
1643177790000|2022-01-26 06:16:30|8501.3|8498.5|8500.3|8497.5|8501.3|8498.5|8500.3|8497.5|27
1643177800000|2022-01-26 06:16:40|8500.5|8497.7|8499|8496.2|8500.8|8498|8498.5|8495.7|13
1643177810000|2022-01-26 06:16:50|8499.3|8496.5|8499.5|8496.7|8499.5|8496.7|8498.3|8495.5|4
1643177820000|2022-01-26 06:17:00|8499.3|8496.5|8499.3|8496.5|8499.5|8496.7|8499.3|8496.5|4
1643177830000|2022-01-26 06:17:10|8499.5|8496.7|8501|8498.2|8501|8498.2|8499.5|8496.7|1
1643177840000|2022-01-26 06:17:20|8500.8|8498|8501.3|8498.5|8501.3|8498.5|8499.5|8496.7|8
1643177850000|2022-01-26 06:17:30|8500.5|8497.7|8500.5|8497.7|8501.3|8498.5|8500.5|8497.7|3
1643177860000|2022-01-26 06:17:40|8500.3|8497.5|8499.8|8497|8500.3|8497.5|8499.5|8496.7|2
1643177870000|2022-01-26 06:17:50|8499.5|8496.7|8499.8|8497|8499.8|8497|8499.3|8496.5|1
1643177880000|2022-01-26 06:18:00|8500.3|8497.5|8500.8|8498|8501.3|8498.5|8500.3|8497.5|0
1643177890000|2022-01-26 06:18:10|8500.5|8497.7|8501.8|8499|8501.8|8499|8500.5|8497.7|3
1643177900000|2022-01-26 06:18:20|8501.5|8498.7|8502.3|8499.5|8503.3|8500.5|8501.5|8498.7|6
1643177910000|2022-01-26 06:18:30|8502.5|8499.7|8500.3|8497.5|8502.8|8500|8500.3|8497.5|17
1643177920000|2022-01-26 06:18:40|8500|8497.2|8499.5|8496.7|8500|8497.2|8499.5|8496.7|9
1643177930000|2022-01-26 06:18:50|8499.3|8496.5|8500.5|8497.7|8500.5|8497.7|8499.3|8496.5|11
1643177940000|2022-01-26 06:19:00|8500.6|8497.8|8502.3|8499.5|8502.3|8499.5|8500.5|8497.7|15
1643177950000|2022-01-26 06:19:10|8502|8499.2|8502.3|8499.5|8502.3|8499.5|8502|8499.2|11
1643177960000|2022-01-26 06:19:20|8502|8499.2|8502.5|8499.7|8502.5|8499.7|8502|8499.2|6
1643177970000|2022-01-26 06:19:30|8503.2|8500.4|8502.5|8499.7|8503.5|8500.7|8502.5|8499.7|23
1643177980000|2022-01-26 06:19:40|8502.8|8500|8502.8|8500|8503.2|8500.4|8502.5|8499.7|6
1643177990000|2022-01-26 06:19:50|8503.5|8500.7|8503.5|8500.7|8503.5|8500.7|8502.8|8500|1
1643178000000|2022-01-26 06:20:00|8504.2|8501.4|8504|8501.2|8504.5|8501.7|8503.5|8500.7|5
1643178010000|2022-01-26 06:20:10|8503.5|8500.7|8504.5|8501.7|8504.5|8501.7|8503|8500.2|7
1643178020000|2022-01-26 06:20:20|8504.8|8502|8504.5|8501.7|8505.5|8502.7|8504.5|8501.7|4
1643178030000|2022-01-26 06:20:30|8505.2|8502.4|8505.5|8502.7|8505.5|8502.7|8505.2|8502.4|1
1643178040000|2022-01-26 06:20:40|||||||||11
1643178050000|2022-01-26 06:20:50|8506.2|8503.4|8507.3|8504.5|8507.3|8504.5|8506|8503.2|7
1643178060000|2022-01-26 06:21:00|8507.5|8504.7|8507.5|8504.7|8509.6|8506.8|8507.5|8504.7|51
1643178070000|2022-01-26 06:21:10|8508.3|8505.5|8508.5|8505.7|8509.3|8506.5|8508.1|8505.3|33
1643178080000|2022-01-26 06:21:20|8509.3|8506.5|8509.5|8506.7|8509.5|8506.7|8508.5|8505.7|9
1643178090000|2022-01-26 06:21:30|8510.2|8507.4|8511.5|8508.7|8511.5|8508.7|8510|8507.2|47
1643178100000|2022-01-26 06:21:40|8511|8508.2|8510.9|8508.1|8511.5|8508.7|8510.6|8507.8|23
1643178110000|2022-01-26 06:21:50|8511.4|8508.6|8510.4|8507.6|8512.4|8509.6|8510.4|8507.6|50
1643178120000|2022-01-26 06:22:00|8511.3|8508.5|8512.4|8509.6|8514.4|8511.6|8511.3|8508.5|124
1643178130000|2022-01-26 06:22:10|8512.8|8510|8513.4|8510.6|8513.4|8510.6|8512.4|8509.6|8
1643178140000|2022-01-26 06:22:20|8514.2|8511.4|8514.4|8511.6|8514.9|8512.1|8513.9|8511.1|14
1643178150000|2022-01-26 06:22:30|8513.9|8511.1|8513.4|8510.6|8514.4|8511.6|8513.4|8510.6|9
1643178160000|2022-01-26 06:22:40|8513.1|8510.3|8513.4|8510.6|8513.4|8510.6|8513.1|8510.3|6
1643178180000|2022-01-26 06:23:00|8512.7|8509.9|8513.4|8510.6|8513.4|8510.6|8512.4|8509.6|11
1643178190000|2022-01-26 06:23:10|8513.6|8510.8|8514.8|8512|8515.3|8512.5|8513.6|8510.8|30
1643178200000|2022-01-26 06:23:20|8514.4|8511.6|8514.3|8511.5|8514.4|8511.6|8513.4|8510.6|5
1643178210000|2022-01-26 06:23:30|8514.4|8511.6|8514.9|8512.1|8515.3|8512.5|8514.4|8511.6|11
1643178220000|2022-01-26 06:23:40|8515.3|8512.5|8517.2|8514.4|8518.3|8515.5|8514.6|8511.8|167
1643178230000|2022-01-26 06:23:50|8516.7|8513.9|8517.2|8514.4|8517.6|8514.8|8516.7|8513.9|8
1643178240000|2022-01-26 06:24:00|8516.4|8513.6|8516.8|8514|8517.2|8514.4|8516.3|8513.5|26
1643178250000|2022-01-26 06:24:10|8517.2|8514.4|8514.8|8512|8517.3|8514.5|8514.8|8512|35
1643178260000|2022-01-26 06:24:20|8515.2|8512.4|8515.2|8512.4|8515.2|8512.4|8514.3|8511.5|30
1643178270000|2022-01-26 06:24:30|8514.3|8511.5|8514.3|8511.5|8515.3|8512.5|8514.2|8511.4|13
1643178280000|2022-01-26 06:24:40|8514.2|8511.4|8514.2|8511.4|8514.2|8511.4|8513.2|8510.4|17
1643178290000|2022-01-26 06:24:50|8513.8|8511|8513.8|8511|8514.2|8511.4|8513.4|8510.6|13
1643178300000|2022-01-26 06:25:00|8514.2|8511.4|8515.2|8512.4|8515.2|8512.4|8513.3|8510.5|13
1643178310000|2022-01-26 06:25:10|8514.4|8511.6|8513.7|8510.9|8514.8|8512|8513.3|8510.5|32
1643178320000|2022-01-26 06:25:20|8514.2|8511.4|8513.2|8510.4|8514.2|8511.4|8512.2|8509.4|22
1643178330000|2022-01-26 06:25:30|8514.1|8511.3|8513.8|8511|8515.2|8512.4|8513.3|8510.5|53
1643178340000|2022-01-26 06:25:40|8513.4|8510.6|8514.2|8511.4|8514.2|8511.4|8512.2|8509.4|30
1643178350000|2022-01-26 06:25:50|||||||||1
1643178360000|2022-01-26 06:26:00|8515|8512.2|8515.2|8512.4|8516.2|8513.4|8515|8512.2|42
1643178370000|2022-01-26 06:26:10|8514.4|8511.6|8513.8|8511|8515.2|8512.4|8513.8|8511|11
1643178380000|2022-01-26 06:26:20|8514.2|8511.4|8515.2|8512.4|8515.2|8512.4|8514.2|8511.4|6
1643178390000|2022-01-26 06:26:30|8514.8|8512|8516.2|8513.4|8516.3|8513.5|8514.8|8512|14
1643178400000|2022-01-26 06:26:40|8515.8|8513|8517.2|8514.4|8517.2|8514.4|8515.4|8512.6|31
1643178410000|2022-01-26 06:26:50|8516.8|8514|8517.3|8514.5|8518.7|8515.9|8516.3|8513.5|38
1643178420000|2022-01-26 06:27:00|8516.6|8513.8|8516.3|8513.5|8517.2|8514.4|8516.3|8513.5|22
1643178430000|2022-01-26 06:27:10|8517.2|8514.4|8516.2|8513.4|8517.2|8514.4|8515.3|8512.5|9
1643178440000|2022-01-26 06:27:20|8515.8|8513|8516.3|8513.5|8516.3|8513.5|8515.3|8512.5|10
1643178450000|2022-01-26 06:27:30|8517.2|8514.4|8516.2|8513.4|8517.3|8514.5|8516.2|8513.4|17
1643178460000|2022-01-26 06:27:40|8515.8|8513|8516.3|8513.5|8517.2|8514.4|8515.8|8513|10
1643178470000|2022-01-26 06:27:50|8516.2|8513.4|8515.3|8512.5|8516.2|8513.4|8515.2|8512.4|9
1643178480000|2022-01-26 06:28:00|8514.9|8512.1|8514.8|8512|8515.2|8512.4|8514.7|8511.9|12
1643178490000|2022-01-26 06:28:10|8514.3|8511.5|8515.2|8512.4|8515.2|8512.4|8514.3|8511.5|7
1643178500000|2022-01-26 06:28:20|8515.9|8513.1|8516.2|8513.4|8516.2|8513.4|8515.2|8512.4|15
1643178510000|2022-01-26 06:28:30|8516.3|8513.5|8516.2|8513.4|8516.8|8514|8515.2|8512.4|22
1643178520000|2022-01-26 06:28:40|8515.8|8513|8515.8|8513|8515.8|8513|8515.8|8513|7
1643178530000|2022-01-26 06:28:50|8516.2|8513.4|8515.8|8513|8516.2|8513.4|8515.8|8513|8
1643178540000|2022-01-26 06:29:00|8515.7|8512.9|8514.2|8511.4|8515.8|8513|8514.2|8511.4|40
1643178550000|2022-01-26 06:29:10|8513.8|8511|8515.2|8512.4|8515.2|8512.4|8513.8|8511|1
1643178560000|2022-01-26 06:29:20|8514.8|8512|8514.3|8511.5|8515.2|8512.4|8514.3|8511.5|0
1643178570000|2022-01-26 06:29:30|8514.7|8511.9|8514.3|8511.5|8514.8|8512|8514.3|8511.5|5
1643178580000|2022-01-26 06:29:40|8514.2|8511.4|8514.6|8511.8|8514.6|8511.8|8514.2|8511.4|0
1643178590000|2022-01-26 06:29:50|8514.9|8512.1|8514.2|8511.4|8514.9|8512.1|8514.2|8511.4|6
1643178600000|2022-01-26 06:30:00|8515.2|8512.4|8516.2|8513.4|8516.2|8513.4|8514.8|8512|33
1643178610000|2022-01-26 06:30:10|8515.8|8513|8515.8|8513|8516.2|8513.4|8515.8|8513|5
1643178620000|2022-01-26 06:30:20|8515.3|8512.5|8514.8|8512|8515.3|8512.5|8514.4|8511.6|5
1643178630000|2022-01-26 06:30:30|8515.2|8512.4|8514.3|8511.5|8515.2|8512.4|8514.3|8511.5|10
1643178640000|2022-01-26 06:30:40|8514.8|8512|8513.3|8510.5|8514.8|8512|8513.3|8510.5|13
1643178660000|2022-01-26 06:31:00|8514.2|8511.4|8514.3|8511.5|8515.3|8512.5|8514.2|8511.4|21
1643178670000|2022-01-26 06:31:10|8515.2|8512.4|8513.2|8510.4|8515.3|8512.5|8513.2|8510.4|11
1643178680000|2022-01-26 06:31:20|8512.4|8509.6|8513.2|8510.4|8513.3|8510.5|8512.2|8509.4|35
1643178690000|2022-01-26 06:31:30|8512.2|8509.4|8512.2|8509.4|8512.2|8509.4|8512.2|8509.4|2
1643178700000|2022-01-26 06:31:40|||||||||4
1643178710000|2022-01-26 06:31:50|8511.4|8508.6|8512.2|8509.4|8512.2|8509.4|8511.2|8508.4|6
1643178720000|2022-01-26 06:32:00|8511.8|8509|8514.2|8511.4|8514.2|8511.4|8511.8|8509|12
1643178730000|2022-01-26 06:32:10|8514.6|8511.8|8515.3|8512.5|8516.1|8513.3|8514.6|8511.8|13
1643178740000|2022-01-26 06:32:20|8515.2|8512.4|8514.3|8511.5|8515.8|8513|8514.3|8511.5|33
1643178750000|2022-01-26 06:32:30|8514.2|8511.4|8514.2|8511.4|8514.2|8511.4|8514.2|8511.4|0
1643178770000|2022-01-26 06:32:50|8514.6|8511.8|8513.4|8510.6|8515.2|8512.4|8513.4|8510.6|34
1643178780000|2022-01-26 06:33:00|8512.5|8509.7|8515.4|8512.6|8516.3|8513.5|8512.5|8509.7|33
1643178790000|2022-01-26 06:33:10|8515.8|8513|8517.4|8514.6|8517.4|8514.6|8515.4|8512.6|11
1643178800000|2022-01-26 06:33:20|8517.8|8515|8518.4|8515.6|8519.4|8516.6|8517.4|8514.6|44
1643178810000|2022-01-26 06:33:30|8518|8515.2|8518.4|8515.6|8518.4|8515.6|8517.4|8514.6|14
1643178820000|2022-01-26 06:33:40|8517.7|8514.9|8516.4|8513.6|8517.7|8514.9|8516|8513.2|24
1643178830000|2022-01-26 06:33:50|8516|8513.2|8516|8513.2|8516.4|8513.6|8515.4|8512.6|9
1643178840000|2022-01-26 06:34:00|8516.4|8513.6|8516.4|8513.6|8516.4|8513.6|8516|8513.2|5
1643178850000|2022-01-26 06:34:10|8516.8|8514|8517.4|8514.6|8517.4|8514.6|8516.7|8513.9|5
1643178860000|2022-01-26 06:34:20|8517.5|8514.7|8516.4|8513.6|8517.5|8514.7|8516|8513.2|17
1643178880000|2022-01-26 06:34:40|8517.2|8514.4|8516.5|8513.7|8517.4|8514.6|8516.5|8513.7|4
1643178890000|2022-01-26 06:34:50|8516.9|8514.1|8519.5|8516.7|8520.4|8517.6|8516.9|8514.1|32
1643178900000|2022-01-26 06:35:00|8519.4|8516.6|8520.4|8517.6|8520.8|8518|8519.4|8516.6|29
1643178910000|2022-01-26 06:35:10|8519.5|8516.7|8520|8517.2|8520.4|8517.6|8519|8516.2|11
1643178920000|2022-01-26 06:35:20|8520.4|8517.6|8521.5|8518.7|8523.3|8520.5|8520|8517.2|66
1643178930000|2022-01-26 06:35:30|8521.4|8518.6|8522.4|8519.6|8522.4|8519.6|8521.4|8518.6|29
1643178940000|2022-01-26 06:35:40|8522.8|8520|8523.8|8521|8524.3|8521.5|8522.4|8519.6|70
1643178950000|2022-01-26 06:35:50|8523.4|8520.6|8522.4|8519.6|8524.4|8521.6|8522.4|8519.6|39
1643178960000|2022-01-26 06:36:00|8523.3|8520.5|8523.4|8520.6|8523.4|8520.6|8522.8|8520|8
1643178970000|2022-01-26 06:36:10|8523.8|8521|8524.4|8521.6|8524.4|8521.6|8523.8|8521|10
1643178980000|2022-01-26 06:36:20|8523.7|8520.9|8523.4|8520.6|8523.7|8520.9|8523.4|8520.6|12
1643178990000|2022-01-26 06:36:30|8522.7|8519.9|8522.4|8519.6|8522.7|8519.9|8522.4|8519.6|8
1643179000000|2022-01-26 06:36:40|8521.5|8518.7|8522.4|8519.6|8522.8|8520|8521|8518.2|13
1643179010000|2022-01-26 06:36:50|8522|8519.2|8522.4|8519.6|8522.4|8519.6|8521.9|8519.1|5
1643179020000|2022-01-26 06:37:00|8522.8|8520|8522.9|8520.1|8523.4|8520.6|8522.4|8519.6|25
1643179030000|2022-01-26 06:37:10|8522.5|8519.7|8526.4|8523.6|8526.5|8523.7|8522.5|8519.7|131
1643179040000|2022-01-26 06:37:20|8525.7|8522.9|8525.4|8522.6|8526.5|8523.7|8524.8|8522|139
1643179050000|2022-01-26 06:37:30|8525.8|8523|8526.4|8523.6|8526.4|8523.6|8525.3|8522.5|42
1643179060000|2022-01-26 06:37:40|8526|8523.2|8528.4|8525.6|8529.3|8526.5|8525.5|8522.7|99
1643179070000|2022-01-26 06:37:50|8528.8|8526|8534.4|8531.6|8535.5|8532.7|8528.5|8525.7|197
1643179080000|2022-01-26 06:38:00|8535.3|8532.5|8534.4|8531.6|8535.3|8532.5|8532.4|8529.6|95
1643179090000|2022-01-26 06:38:10|8533.4|8530.6|8530.4|8527.6|8533.4|8530.6|8529|8526.2|67
1643179100000|2022-01-26 06:38:20|8530.8|8528|8531|8528.2|8532.4|8529.6|8530.4|8527.6|18
1643179110000|2022-01-26 06:38:30|8531.4|8528.6|8528.5|8525.7|8531.4|8528.6|8528.4|8525.6|58
1643179120000|2022-01-26 06:38:40|8529.3|8526.5|8529.4|8526.6|8529.4|8526.6|8527.4|8524.6|13
1643179130000|2022-01-26 06:38:50|8529.8|8527|8528.8|8526|8529.8|8527|8528.4|8525.6|6
1643179140000|2022-01-26 06:39:00|8528.4|8525.6|8527.9|8525.1|8529.2|8526.4|8527.4|8524.6|30
1643179150000|2022-01-26 06:39:10|8527.5|8524.7|8528.4|8525.6|8528.4|8525.6|8527.5|8524.7|15
1643179160000|2022-01-26 06:39:20|8529|8526.2|8528.4|8525.6|8529.4|8526.6|8528.4|8525.6|15
1643179170000|2022-01-26 06:39:30|8528|8525.2|8526.9|8524.1|8528.4|8525.6|8526.5|8523.7|44
1643179180000|2022-01-26 06:39:40|8526.4|8523.6|8527.4|8524.6|8527.4|8524.6|8526.4|8523.6|3
1643179190000|2022-01-26 06:39:50|8528.3|8525.5|8527.5|8524.7|8528.4|8525.6|8527.4|8524.6|19
1643179200000|2022-01-26 06:40:00|8527.9|8525.1|8528.4|8525.6|8528.4|8525.6|8527.9|8525.1|21
1643179210000|2022-01-26 06:40:10|8528|8525.2|8527.4|8524.6|8528.4|8525.6|8527.4|8524.6|8
1643179220000|2022-01-26 06:40:20|8526.5|8523.7|8526.4|8523.6|8526.5|8523.7|8526.4|8523.6|12
1643179230000|2022-01-26 06:40:30|8526.3|8523.5|8525.4|8522.6|8526.4|8523.6|8525.4|8522.6|32
1643179240000|2022-01-26 06:40:40|8525|8522.2|8524.4|8521.6|8525|8522.2|8523.6|8520.8|18
1643179250000|2022-01-26 06:40:50|8523.5|8520.7|8524|8521.2|8524.4|8521.6|8523.3|8520.5|36
1643179260000|2022-01-26 06:41:00|8523.9|8521.1|8524.4|8521.6|8524.4|8521.6|8523.9|8521.1|7
1643179270000|2022-01-26 06:41:10|8524.8|8522|8524.4|8521.6|8524.8|8522|8523.4|8520.6|5
1643179280000|2022-01-26 06:41:20|8524|8521.2|8524.4|8521.6|8524.4|8521.6|8523.4|8520.6|6
1643179290000|2022-01-26 06:41:30|8525.2|8522.4|8524.8|8522|8525.4|8522.6|8524|8521.2|17
1643179300000|2022-01-26 06:41:40|8524.4|8521.6|8524.4|8521.6|8524.9|8522.1|8524.4|8521.6|2
1643179310000|2022-01-26 06:41:50|8525|8522.2|8524.9|8522.1|8525.4|8522.6|8524.5|8521.7|11
1643179320000|2022-01-26 06:42:00|8525.4|8522.6|8523.4|8520.6|8525.4|8522.6|8522|8519.2|41
1643179330000|2022-01-26 06:42:10|8524.2|8521.4|8525.5|8522.7|8527.4|8524.6|8523.4|8520.6|44
1643179340000|2022-01-26 06:42:20|8525.4|8522.6|8526.4|8523.6|8526.4|8523.6|8525.4|8522.6|1
1643179350000|2022-01-26 06:42:30|8526|8523.2|8524.9|8522.1|8526.4|8523.6|8524.9|8522.1|12
1643179360000|2022-01-26 06:42:40|8525.3|8522.5|8525.4|8522.6|8525.4|8522.6|8525.3|8522.5|9
1643179370000|2022-01-26 06:42:50|8524.6|8521.8|8523.5|8520.7|8525.3|8522.5|8522.4|8519.6|32
1643179380000|2022-01-26 06:43:00|8524|8521.2|8524|8521.2|8524|8521.2|8523.5|8520.7|7
1643179390000|2022-01-26 06:43:10|8524.4|8521.6|8523.4|8520.6|8524.4|8521.6|8522.5|8519.7|1
1643179400000|2022-01-26 06:43:20|8522.5|8519.7|8523.5|8520.7|8523.5|8520.7|8522.5|8519.7|1
1643179410000|2022-01-26 06:43:30|8522.5|8519.7|8522.4|8519.6|8523.4|8520.6|8521.5|8518.7|31
1643179420000|2022-01-26 06:43:40|8523.1|8520.3|8523.8|8521|8524.4|8521.6|8523.1|8520.3|32
1643179430000|2022-01-26 06:43:50|8523.9|8521.1|8524.5|8521.7|8525.1|8522.3|8523.9|8521.1|8
1643179440000|2022-01-26 06:44:00|8524.4|8521.6|8525|8522.2|8525.5|8522.7|8523.4|8520.6|21
1643179450000|2022-01-26 06:44:10|8524.6|8521.8|8524.4|8521.6|8524.6|8521.8|8524|8521.2|2
1643179460000|2022-01-26 06:44:20|8524.8|8522|8523|8520.2|8524.9|8522.1|8522.5|8519.7|6
1643179470000|2022-01-26 06:44:30|8522.9|8520.1|8522.4|8519.6|8522.9|8520.1|8522.4|8519.6|9
1643179480000|2022-01-26 06:44:40|8521.5|8518.7|8524.4|8521.6|8524.4|8521.6|8521.5|8518.7|30
1643179490000|2022-01-26 06:44:50|8524.8|8522|8523.9|8521.1|8524.8|8522|8523.4|8520.6|15
1643179500000|2022-01-26 06:45:00|8524.3|8521.5|8525.4|8522.6|8525.5|8522.7|8524.3|8521.5|11
1643179510000|2022-01-26 06:45:10|8526.1|8523.3|8524.5|8521.7|8526.4|8523.6|8524.5|8521.7|11
1643179520000|2022-01-26 06:45:20|8524.4|8521.6|8525.4|8522.6|8525.4|8522.6|8523.5|8520.7|22
1643179530000|2022-01-26 06:45:30|8525.8|8523|8525.4|8522.6|8526.4|8523.6|8525.4|8522.6|5
1643179540000|2022-01-26 06:45:40|8524.6|8521.8|8524.4|8521.6|8524.6|8521.8|8524.4|8521.6|5
1643179550000|2022-01-26 06:45:50|8525.1|8522.3|8523.6|8520.8|8525.5|8522.7|8523.6|8520.8|80
1643179560000|2022-01-26 06:46:00|8522.7|8519.9|8522.6|8519.8|8523.5|8520.7|8522.6|8519.8|36
1643179570000|2022-01-26 06:46:10|8523|8520.2|8524.1|8521.3|8524.5|8521.7|8523|8520.2|35
1643179580000|2022-01-26 06:46:20|8524.5|8521.7|8523.6|8520.8|8524.5|8521.7|8523.6|8520.8|26
1643179590000|2022-01-26 06:46:30|8524|8521.2|8523|8520.2|8524|8521.2|8522.6|8519.8|6
1643179600000|2022-01-26 06:46:40|8522.6|8519.8|8521.6|8518.8|8522.6|8519.8|8521.6|8518.8|6
1643179610000|2022-01-26 06:46:50|8520.1|8517.3|8520.5|8517.7|8520.6|8517.8|8519.6|8516.8|58
1643179620000|2022-01-26 06:47:00|8520.6|8517.8|8520.6|8517.8|8521.5|8518.7|8520.6|8517.8|9
1643179630000|2022-01-26 06:47:10|8521|8518.2|8521|8518.2|8522.6|8519.8|8520.6|8517.8|19
1643179640000|2022-01-26 06:47:20|8520.6|8517.8|8521.5|8518.7|8521.5|8518.7|8520.5|8517.7|24
1643179650000|2022-01-26 06:47:30|8521.6|8518.8|8521.6|8518.8|8521.6|8518.8|8520.5|8517.7|12
1643179660000|2022-01-26 06:47:40|8521.2|8518.4|8521.6|8518.8|8521.6|8518.8|8521.1|8518.3|5
1643179670000|2022-01-26 06:47:50|8520.9|8518.1|8521|8518.2|8521.6|8518.8|8520.6|8517.8|29
1643179680000|2022-01-26 06:48:00|8521.4|8518.6|8522.6|8519.8|8524|8521.2|8521.4|8518.6|2
1643179690000|2022-01-26 06:48:10|8522.5|8519.7|8522.1|8519.3|8522.6|8519.8|8522.1|8519.3|1
1643179700000|2022-01-26 06:48:20|8522.5|8519.7|8523.9|8521.1|8524.4|8521.6|8522.5|8519.7|108
1643179710000|2022-01-26 06:48:30|8524.3|8521.5|8523.5|8520.7|8524.4|8521.6|8523|8520.2|4
1643179720000|2022-01-26 06:48:40|8523.9|8521.1|8523.4|8520.6|8525.3|8522.5|8523.4|8520.6|20
1643179730000|2022-01-26 06:48:50|8524.1|8521.3|8523.4|8520.6|8524.3|8521.5|8523.4|8520.6|8
1643179740000|2022-01-26 06:49:00|8523.8|8521|8523.4|8520.6|8525.3|8522.5|8523.4|8520.6|27
1643179750000|2022-01-26 06:49:10|8522.6|8519.8|8523.4|8520.6|8523.4|8520.6|8521.4|8518.6|43
1643179760000|2022-01-26 06:49:20|8524.3|8521.5|8526.1|8523.3|8527.3|8524.5|8524.3|8521.5|35
1643179770000|2022-01-26 06:49:30|8526.3|8523.5|8524.9|8522.1|8526.3|8523.5|8524.4|8521.6|10
1643179780000|2022-01-26 06:49:40|8524.8|8522|8525.4|8522.6|8526.3|8523.5|8524.8|8522|8
1643179790000|2022-01-26 06:49:50|8525.8|8523|8525.8|8523|8525.8|8523|8524.8|8522|3
1643179800000|2022-01-26 06:50:00|8525.4|8522.6|8524.8|8522|8525.9|8523.1|8524.5|8521.7|15
1643179810000|2022-01-26 06:50:10|8525.1|8522.3|8526.4|8523.6|8526.4|8523.6|8524.4|8521.6|8
1643179820000|2022-01-26 06:50:20|8526|8523.2|8526|8523.2|8527.1|8524.3|8525.4|8522.6|12
1643179830000|2022-01-26 06:50:30|8526.4|8523.6|8526.3|8523.5|8526.4|8523.6|8525.4|8522.6|7
1643179840000|2022-01-26 06:50:40|8526.2|8523.4|8526.4|8523.6|8527|8524.2|8525.4|8522.6|17
1643179850000|2022-01-26 06:50:50|8526.7|8523.9|8527.4|8524.6|8527.4|8524.6|8526|8523.2|7
1643179860000|2022-01-26 06:51:00|8527.7|8524.9|8527.2|8524.4|8528.4|8525.6|8527.2|8524.4|7
1643179870000|2022-01-26 06:51:10|8526.4|8523.6|8525.4|8522.6|8526.7|8523.9|8525.4|8522.6|5
1643179880000|2022-01-26 06:51:20|8525|8522.2|8523.4|8520.6|8525.7|8522.9|8523.4|8520.6|10
1643179890000|2022-01-26 06:51:30|8524.1|8521.3|8526.9|8524.1|8526.9|8524.1|8523.4|8520.6|18
1643179900000|2022-01-26 06:51:40|8526.5|8523.7|8525.4|8522.6|8526.7|8523.9|8525.4|8522.6|3
1643179910000|2022-01-26 06:51:50|8524.5|8521.7|8526.2|8523.4|8526.4|8523.6|8524.4|8521.6|12
1643179920000|2022-01-26 06:52:00|8526.4|8523.6|8524.4|8521.6|8526.4|8523.6|8524.4|8521.6|2
1643179930000|2022-01-26 06:52:10|8525.2|8522.4|8524.4|8521.6|8525.2|8522.4|8524.4|8521.6|2
1643179950000|2022-01-26 06:52:30|||||||||1
1643179960000|2022-01-26 06:52:40|8523.6|8520.8|8523.9|8521.1|8524.4|8521.6|8523.4|8520.6|22
1643179970000|2022-01-26 06:52:50|8524.2|8521.4|8524.4|8521.6|8524.4|8521.6|8524.2|8521.4|3
1643179980000|2022-01-26 06:53:00|8524.7|8521.9|8524.4|8521.6|8525.2|8522.4|8524.4|8521.6|7
1643179990000|2022-01-26 06:53:10|8523.9|8521.1|8523.5|8520.7|8524.4|8521.6|8523.5|8520.7|6
1643180000000|2022-01-26 06:53:20|8523.4|8520.6|8523.4|8520.6|8523.4|8520.6|8523.4|8520.6|1
1643180010000|2022-01-26 06:53:30|8522.6|8519.8|8522.4|8519.6|8523.2|8520.4|8522.4|8519.6|11
1643180020000|2022-01-26 06:53:40|8522.7|8519.9|8523.4|8520.6|8523.4|8520.6|8522.4|8519.6|1
1643180030000|2022-01-26 06:53:50|8522.9|8520.1|8523.4|8520.6|8523.7|8520.9|8522.4|8519.6|12
1643180040000|2022-01-26 06:54:00|8523.7|8520.9|8525.4|8522.6|8525.6|8522.8|8523.7|8520.9|17
1643180050000|2022-01-26 06:54:10|8524.4|8521.6|8525.4|8522.6|8525.4|8522.6|8524.4|8521.6|7
1643180060000|2022-01-26 06:54:20|8525.7|8522.9|8525.4|8522.6|8526.2|8523.4|8524.4|8521.6|23
1643180070000|2022-01-26 06:54:30|8524.5|8521.7|8524.4|8521.6|8525|8522.2|8524.4|8521.6|1
1643180080000|2022-01-26 06:54:40|8525.1|8522.3|8524.4|8521.6|8525.4|8522.6|8524.4|8521.6|7
1643180090000|2022-01-26 06:54:50|8523.5|8520.7|8523.4|8520.6|8523.5|8520.7|8521.5|8518.7|12
1643180100000|2022-01-26 06:55:00|8524.1|8521.3|8523.4|8520.6|8524.9|8522.1|8522.4|8519.6|10
1643180110000|2022-01-26 06:55:10|8523.9|8521.1|8525.4|8522.6|8525.4|8522.6|8523.9|8521.1|3
1643180120000|2022-01-26 06:55:20|8526.2|8523.4|8525|8522.2|8526.2|8523.4|8525|8522.2|11
1643180130000|2022-01-26 06:55:30|8525.4|8522.6|8525|8522.2|8525.4|8522.6|8524|8521.2|3
1643180140000|2022-01-26 06:55:40|8524.5|8521.7|8525.4|8522.6|8525.4|8522.6|8524.5|8521.7|0
1643180150000|2022-01-26 06:55:50|8525|8522.2|8525.9|8523.1|8526.4|8523.6|8524.5|8521.7|5
1643180160000|2022-01-26 06:56:00|8525.4|8522.6|8526.4|8523.6|8526.4|8523.6|8525.4|8522.6|4
1643180170000|2022-01-26 06:56:10|8525.5|8522.7|8525.7|8522.9|8526.2|8523.4|8525.4|8522.6|4
1643180180000|2022-01-26 06:56:20|8526.1|8523.3|8525.4|8522.6|8526.2|8523.4|8525.4|8522.6|1
1643180200000|2022-01-26 06:56:40|8525.7|8522.9|8525.9|8523.1|8525.9|8523.1|8525.7|8522.9|1
1643180210000|2022-01-26 06:56:50|8525.5|8522.7|8526.4|8523.6|8526.4|8523.6|8525.4|8522.6|5
1643180220000|2022-01-26 06:57:00|8526|8523.2|8526.4|8523.6|8526.4|8523.6|8525.4|8522.6|2
1643180230000|2022-01-26 06:57:10|8527.4|8524.6|8526|8523.2|8528.4|8525.6|8526|8523.2|35
1643180240000|2022-01-26 06:57:20|8525.6|8522.8|8526|8523.2|8526|8523.2|8525.6|8522.8|4
1643180250000|2022-01-26 06:57:30|8526.4|8523.6|8526.4|8523.6|8526.4|8523.6|8526|8523.2|1
1643180260000|2022-01-26 06:57:40|8526.7|8523.9|8526.4|8523.6|8527.4|8524.6|8526.4|8523.6|11
1643180270000|2022-01-26 06:57:50|8526.7|8523.9|8526.4|8523.6|8526.7|8523.9|8526.4|8523.6|0
1643180280000|2022-01-26 06:58:00|8525.4|8522.6|8525.2|8522.4|8525.7|8522.9|8524.6|8521.8|13
1643180290000|2022-01-26 06:58:10|8525.4|8522.6|8524.4|8521.6|8525.9|8523.1|8524.4|8521.6|13
1643180300000|2022-01-26 06:58:20|8524.7|8521.9|8522.9|8520.1|8524.7|8521.9|8521.5|8518.7|21
1643180310000|2022-01-26 06:58:30|8523.2|8520.4|8523.7|8520.9|8523.8|8521|8522.9|8520.1|0
1643180320000|2022-01-26 06:58:40|8524.2|8521.4|8524.3|8521.5|8524.3|8521.5|8523.8|8521|2
1643180330000|2022-01-26 06:58:50|8524.7|8521.9|8524.7|8521.9|8524.7|8521.9|8524.7|8521.9|2
1643180340000|2022-01-26 06:59:00|8524.3|8521.5|8524.3|8521.5|8524.7|8521.9|8523.8|8521|0
1643180350000|2022-01-26 06:59:10|8524.7|8521.9|8524.3|8521.5|8524.7|8521.9|8524.3|8521.5|0
1643180360000|2022-01-26 06:59:20|8525.1|8522.3|8525.3|8522.5|8525.3|8522.5|8525.1|8522.3|3
1643180370000|2022-01-26 06:59:30|8524.8|8522|8525.3|8522.5|8525.3|8522.5|8524.2|8521.4|17
1643180380000|2022-01-26 06:59:40|8525.2|8522.4|8525.3|8522.5|8526.2|8523.4|8525.2|8522.4|5
1643180390000|2022-01-26 06:59:50|8526.1|8523.3|8525.3|8522.5|8526.3|8523.5|8525.2|8522.4|53
1643180400000|2022-01-26 07:00:00|8525.7|8522.9|8529.7|8526.9|8533.2|8530.4|8525.2|8522.4|167
1643180410000|2022-01-26 07:00:10|8529.3|8526.5|8528.6|8525.8|8530.1|8527.3|8527.3|8524.5|16
1643180420000|2022-01-26 07:00:20|8528.7|8525.9|8529.7|8526.9|8530.1|8527.3|8528.7|8525.9|35
1643180430000|2022-01-26 07:00:30|8529.1|8526.3|8529.1|8526.3|8530.1|8527.3|8529.1|8526.3|12
1643180440000|2022-01-26 07:00:40|8529.5|8526.7|8527.7|8524.9|8529.5|8526.7|8527.1|8524.3|17
1643180450000|2022-01-26 07:00:50|8527.3|8524.5|8525.1|8522.3|8527.3|8524.5|8524.7|8521.9|14
1643180460000|2022-01-26 07:01:00|8524.7|8521.9|8524.2|8521.4|8525.1|8522.3|8523.8|8521|44
1643180470000|2022-01-26 07:01:10|8524.1|8521.3|8528.1|8525.3|8528.1|8525.3|8523.2|8520.4|46
1643180480000|2022-01-26 07:01:20|8528|8525.2|8527.1|8524.3|8528|8525.2|8526.6|8523.8|9
1643180490000|2022-01-26 07:01:30|8526.7|8523.9|8532.1|8529.3|8532.1|8529.3|8526.1|8523.3|43
1643180500000|2022-01-26 07:01:40|8533.1|8530.3|8533.1|8530.3|8534.1|8531.3|8533.1|8530.3|18
1643180510000|2022-01-26 07:01:50|8532.7|8529.9|8534.1|8531.3|8534.1|8531.3|8532.7|8529.9|18
1643180520000|2022-01-26 07:02:00|8534.5|8531.7|8535.1|8532.3|8537|8534.2|8534.5|8531.7|87
1643180530000|2022-01-26 07:02:10|8534.3|8531.5|8531.7|8528.9|8534.6|8531.8|8531.2|8528.4|31
1643180540000|2022-01-26 07:02:20|8531.6|8528.8|8532.1|8529.3|8532.1|8529.3|8530.1|8527.3|9
1643180550000|2022-01-26 07:02:30|8531.7|8528.9|8531.1|8528.3|8532.1|8529.3|8530.1|8527.3|24
1643180560000|2022-01-26 07:02:40|8532.1|8529.3|8531.1|8528.3|8532.1|8529.3|8531.1|8528.3|7
1643180570000|2022-01-26 07:02:50|8531|8528.2|8531|8528.2|8531|8528.2|8531|8528.2|1
1643180580000|2022-01-26 07:03:00|8532|8529.2|8532.5|8529.7|8533.6|8530.8|8532|8529.2|95
1643180590000|2022-01-26 07:03:10|8532.9|8530.1|8532.9|8530.1|8532.9|8530.1|8532|8529.2|11
1643180600000|2022-01-26 07:03:20|8532.5|8529.7|8532|8529.2|8533|8530.2|8532|8529.2|8
1643180610000|2022-01-26 07:03:30|8531.9|8529.1|8532.5|8529.7|8532.5|8529.7|8531.8|8529|3
1643180620000|2022-01-26 07:03:40|8532.8|8530|8533.5|8530.7|8533.5|8530.7|8532.8|8530|8
1643180630000|2022-01-26 07:03:50|8533.3|8530.5|8533.5|8530.7|8533.8|8531|8532.8|8530|6
1643180640000|2022-01-26 07:04:00|8533.8|8531|8533.1|8530.3|8534.8|8532|8533.1|8530.3|27
1643180650000|2022-01-26 07:04:10|8534|8531.2|8533.1|8530.3|8535.5|8532.7|8533.1|8530.3|20
1643180660000|2022-01-26 07:04:20|8534|8531.2|8533.6|8530.8|8534.1|8531.3|8533.1|8530.3|8
1643180670000|2022-01-26 07:04:30|8534|8531.2|8533.1|8530.3|8534.1|8531.3|8533.1|8530.3|8
1643180680000|2022-01-26 07:04:40|8533.8|8531|8533.6|8530.8|8534.1|8531.3|8533.2|8530.4|11
1643180690000|2022-01-26 07:04:50|8533.7|8530.9|8533.5|8530.7|8534.1|8531.3|8533.5|8530.7|3
1643180700000|2022-01-26 07:05:00|8533.8|8531|8534|8531.2|8534|8531.2|8533.1|8530.3|7
1643180710000|2022-01-26 07:05:10|||||||||1
1643180720000|2022-01-26 07:05:20|8533.6|8530.8|8533|8530.2|8533.6|8530.8|8532.5|8529.7|12
1643180730000|2022-01-26 07:05:30|8532.6|8529.8|8536.1|8533.3|8536.1|8533.3|8532.5|8529.7|39
1643180740000|2022-01-26 07:05:40|8538.1|8535.3|8540.3|8537.5|8543.8|8541|8537.8|8535|534
1643180750000|2022-01-26 07:05:50|8540.5|8537.7|8540.8|8538|8540.8|8538|8539.8|8537|23
1643180760000|2022-01-26 07:06:00|8540.5|8537.7|8536.8|8534|8540.5|8537.7|8536|8533.2|58
1643180770000|2022-01-26 07:06:10|8536.1|8533.3|8534.5|8531.7|8536.6|8533.8|8534.5|8531.7|37
1643180780000|2022-01-26 07:06:20|8534.8|8532|8535.8|8533|8536.8|8534|8534.5|8531.7|26
1643180790000|2022-01-26 07:06:30|8535.5|8532.7|8534.8|8532|8535.5|8532.7|8534.8|8532|3
1643180800000|2022-01-26 07:06:40|8535.8|8533|8535.8|8533|8535.8|8533|8535.8|8533|4
1643180810000|2022-01-26 07:06:50|8536.3|8533.5|8537|8534.2|8537.8|8535|8536|8533.2|16
1643180820000|2022-01-26 07:07:00|8536.6|8533.8|8535.8|8533|8536.8|8534|8535.1|8532.3|26
1643180830000|2022-01-26 07:07:10|8535|8532.2|8534.8|8532|8535.8|8533|8534.8|8532|5
1643180840000|2022-01-26 07:07:20|||||||||1
1643180850000|2022-01-26 07:07:30|8534.5|8531.7|8534.5|8531.7|8534.8|8532|8534.5|8531.7|7
1643180860000|2022-01-26 07:07:40|8534.1|8531.3|8534.5|8531.7|8534.8|8532|8534.1|8531.3|3
1643180870000|2022-01-26 07:07:50|8534.8|8532|8535.2|8532.4|8535.8|8533|8534.5|8531.7|5
1643180880000|2022-01-26 07:08:00|8534.8|8532|8535.3|8532.5|8535.8|8533|8534.8|8532|6
1643180890000|2022-01-26 07:08:10|8534.8|8532|8535.5|8532.7|8536|8533.2|8534.8|8532|10
1643180900000|2022-01-26 07:08:20|8535.1|8532.3|8534.8|8532|8535.1|8532.3|8534.5|8531.7|7
1643180910000|2022-01-26 07:08:30|8534.5|8531.7|8534.8|8532|8535.8|8533|8534.5|8531.7|10
1643180920000|2022-01-26 07:08:40|8535.6|8532.8|8534.1|8531.3|8535.8|8533|8533.8|8531|7
1643180930000|2022-01-26 07:08:50|8533.8|8531|8533.8|8531|8533.8|8531|8533.1|8530.3|6
1643180940000|2022-01-26 07:09:00|8533.5|8530.7|8533.5|8530.7|8533.8|8531|8533.1|8530.3|6
1643180950000|2022-01-26 07:09:10|8533.8|8531|8533.8|8531|8533.8|8531|8533.5|8530.7|1
1643180960000|2022-01-26 07:09:20|8533.5|8530.7|8534.8|8532|8534.8|8532|8533.5|8530.7|12
1643180970000|2022-01-26 07:09:30|8534.5|8531.7|8534.1|8531.3|8534.8|8532|8534|8531.2|4
1643180980000|2022-01-26 07:09:40|8533.8|8531|8535.1|8532.3|8535.1|8532.3|8533.8|8531|20
1643180990000|2022-01-26 07:09:50|8534.8|8532|8535|8532.2|8535|8532.2|8534.8|8532|0
1643181000000|2022-01-26 07:10:00|8534.8|8532|8534.8|8532|8535.8|8533|8534.8|8532|7
1643181010000|2022-01-26 07:10:10|8534.5|8531.7|8534.1|8531.3|8534.8|8532|8534|8531.2|3
1643181020000|2022-01-26 07:10:20|8534|8531.2|8534.5|8531.7|8534.5|8531.7|8534|8531.2|1
1643181030000|2022-01-26 07:10:30|8534.1|8531.3|8534.1|8531.3|8534.1|8531.3|8533.1|8530.3|5
1643181040000|2022-01-26 07:10:40|8534|8531.2|8534.1|8531.3|8534.1|8531.3|8533.5|8530.7|3
1643181050000|2022-01-26 07:10:50|8534|8531.2|8533.1|8530.3|8534.1|8531.3|8533|8530.2|4
1643181060000|2022-01-26 07:11:00|8533|8530.2|8534.1|8531.3|8534.8|8532|8533|8530.2|42
1643181070000|2022-01-26 07:11:10|8533.7|8530.9|8533.5|8530.7|8533.8|8531|8533.1|8530.3|7
1643181080000|2022-01-26 07:11:20|8533.1|8530.3|8534.1|8531.3|8534.1|8531.3|8533|8530.2|0
1643181090000|2022-01-26 07:11:30|8533.7|8530.9|8533.4|8530.6|8533.8|8531|8532.9|8530.1|13
1643181100000|2022-01-26 07:11:40|8533.1|8530.3|8532.4|8529.6|8533.1|8530.3|8532.1|8529.3|25
1643181110000|2022-01-26 07:11:50|8532.1|8529.3|8532.8|8530|8532.8|8530|8532.1|8529.3|12
1643181120000|2022-01-26 07:12:00|8532.4|8529.6|8530.9|8528.1|8532.8|8530|8530.9|8528.1|7
1643181130000|2022-01-26 07:12:10|8531.1|8528.3|8530.4|8527.6|8531.8|8529|8530.1|8527.3|40
1643181140000|2022-01-26 07:12:20|8530.1|8527.3|8531.1|8528.3|8531.1|8528.3|8530.1|8527.3|12
1643181150000|2022-01-26 07:12:30|8530.9|8528.1|8530.9|8528.1|8530.9|8528.1|8530.9|8528.1|1
1643181160000|2022-01-26 07:12:40|8530.6|8527.8|8526.1|8523.3|8530.6|8527.8|8523.8|8520.9|95
1643181170000|2022-01-26 07:12:50|8525.7|8522.9|8525.8|8523|8525.8|8523|8525.1|8522.3|12
1643181180000|2022-01-26 07:13:00|8525.4|8522.6|8525.4|8522.6|8525.8|8523|8524.9|8522.1|6
1643181190000|2022-01-26 07:13:10|8525.8|8523|8527.9|8525.1|8527.9|8525.1|8525.4|8522.6|24
1643181200000|2022-01-26 07:13:20|8527.8|8525|8527.8|8525|8527.9|8525.1|8527.8|8525|3
1643181210000|2022-01-26 07:13:30|8527.9|8525.1|8530.2|8527.4|8530.2|8527.4|8527.8|8525|13
1643181220000|2022-01-26 07:13:40|8530.4|8527.6|8529.4|8526.6|8530.4|8527.6|8529.1|8526.3|12
1643181230000|2022-01-26 07:13:50|8529.8|8527|8529.4|8526.6|8530.8|8528|8529.4|8526.6|12
1643181240000|2022-01-26 07:14:00|8529.8|8527|8528.8|8526|8529.8|8527|8527.4|8524.6|9
1643181250000|2022-01-26 07:14:10|8528.1|8525.3|8528.1|8525.3|8528.2|8525.4|8527.8|8525|27
1643181260000|2022-01-26 07:14:20|||||||||19
1643181270000|2022-01-26 07:14:30|||||||||7
1643181280000|2022-01-26 07:14:40|8527.3|8524.5|8527.1|8524.3|8527.3|8524.5|8526.9|8524.1|8
1643181290000|2022-01-26 07:14:50|8526.9|8524.1|8526.1|8523.3|8527.1|8524.3|8526.1|8523.3|3
1643181300000|2022-01-26 07:15:00|8526.4|8523.6|8524.4|8521.6|8526.9|8524.1|8524.1|8521.3|46
1643181310000|2022-01-26 07:15:10|8524.1|8521.3|8522.9|8520.1|8524.1|8521.3|8521.9|8519.1|71
1643181320000|2022-01-26 07:15:20|8523.1|8520.3|8523.1|8520.3|8523.9|8521.1|8522.1|8519.3|14
1643181330000|2022-01-26 07:15:30|8522.9|8520.1|8523.1|8520.3|8523.1|8520.3|8522.1|8519.3|3
1643181340000|2022-01-26 07:15:40|8522.7|8519.9|8521.9|8519.1|8522.7|8519.9|8521.1|8518.3|17
1643181350000|2022-01-26 07:15:50|8522.1|8519.3|8523.1|8520.3|8523.9|8521.1|8522.1|8519.3|24
1643181360000|2022-01-26 07:16:00|8522.1|8519.3|8523.1|8520.3|8523.1|8520.3|8522.1|8519.3|7
1643181370000|2022-01-26 07:16:10|8523.8|8521|8524.1|8521.3|8524.8|8522|8523.8|8521|6
1643181380000|2022-01-26 07:16:20|8523.7|8520.9|8522.2|8519.4|8524.1|8521.3|8522.1|8519.3|10
1643181390000|2022-01-26 07:16:30|8522.1|8519.3|8523.7|8520.9|8524.1|8521.3|8522.1|8519.3|19
1643181400000|2022-01-26 07:16:40|8523.3|8520.5|8523.1|8520.3|8523.3|8520.5|8523.1|8520.3|9
1643181410000|2022-01-26 07:16:50|8523.2|8520.4|8523.1|8520.3|8523.2|8520.4|8523.1|8520.3|10
1643181420000|2022-01-26 07:17:00|8523.2|8520.4|8523.1|8520.3|8523.2|8520.4|8523.1|8520.3|30
1643181430000|2022-01-26 07:17:10|8522.3|8519.5|8520.2|8517.4|8522.3|8519.5|8520.2|8517.4|18
1643181440000|2022-01-26 07:17:20|8520.1|8517.3|8521.1|8518.3|8521.2|8518.4|8520.1|8517.3|3
1643181450000|2022-01-26 07:17:30|8520.3|8517.5|8522.1|8519.3|8523.1|8520.3|8520.1|8517.3|22
1643181460000|2022-01-26 07:17:40|8521.7|8518.9|8521.9|8519.1|8522.1|8519.3|8521.6|8518.8|3
1643181470000|2022-01-26 07:17:50|8522.1|8519.3|8522.4|8519.6|8523.1|8520.3|8521.1|8518.3|12
1643181480000|2022-01-26 07:18:00|8522.1|8519.3|8522.1|8519.3|8522.9|8520.1|8521.1|8518.3|21
1643181490000|2022-01-26 07:18:10|8522.9|8520.1|8521.7|8518.9|8523.1|8520.3|8521.6|8518.8|8
1643181500000|2022-01-26 07:18:20|8522.1|8519.3|8521.1|8518.3|8522.1|8519.3|8521.1|8518.3|3
1643181510000|2022-01-26 07:18:30|8521.4|8518.6|8521.1|8518.3|8521.6|8518.8|8520.7|8517.9|8
1643181520000|2022-01-26 07:18:40|8521.8|8519|8522.1|8519.3|8522.1|8519.3|8521.7|8518.9|4
1643181530000|2022-01-26 07:18:50|8521.7|8518.9|8524.4|8521.6|8524.4|8521.6|8521.2|8518.4|47
1643181540000|2022-01-26 07:19:00|8524.8|8522|8522.9|8520.1|8525.1|8522.3|8520.7|8517.9|47
1643181550000|2022-01-26 07:19:10|8522.4|8519.6|8523|8520.2|8524.1|8521.3|8522.4|8519.6|5
1643181560000|2022-01-26 07:19:20|8523.7|8520.9|8524|8521.2|8524|8521.2|8523.7|8520.9|2
1643181570000|2022-01-26 07:19:30|8523|8520.2|8524|8521.2|8524|8521.2|8523|8520.2|11
1643181580000|2022-01-26 07:19:40|8523.7|8520.9|8524|8521.2|8524|8521.2|8523|8520.2|5
1643181590000|2022-01-26 07:19:50|8523.7|8520.9|8522|8519.2|8524|8521.2|8522|8519.2|6
1643181600000|2022-01-26 07:20:00|8521.7|8518.9|8523|8520.2|8523|8520.2|8521|8518.2|18
1643181610000|2022-01-26 07:20:10|8522.7|8519.9|8519.2|8516.4|8523|8520.2|8519.2|8516.4|64
1643181620000|2022-01-26 07:20:20|8519.5|8516.7|8521.2|8518.4|8522.2|8519.4|8519.5|8516.7|13
1643181630000|2022-01-26 07:20:30|8520.7|8517.9|8520.2|8517.4|8521.2|8518.4|8520.2|8517.4|9
1643181640000|2022-01-26 07:20:40|8520.7|8517.9|8520.7|8517.9|8521.2|8518.4|8520.7|8517.9|2
1643181650000|2022-01-26 07:20:50|8521|8518.2|8521.2|8518.4|8521.2|8518.4|8520.2|8517.4|10
1643181660000|2022-01-26 07:21:00|8520.4|8517.6|8523.3|8520.5|8524.2|8521.4|8520.3|8517.5|26
1643181670000|2022-01-26 07:21:10|8523.2|8520.4|8523.2|8520.4|8523.3|8520.5|8523.2|8520.4|3
1643181680000|2022-01-26 07:21:20|8522.7|8519.9|8522.7|8519.9|8523.2|8520.4|8522.3|8519.5|6
1643181690000|2022-01-26 07:21:30|8522.3|8519.5|8523.7|8520.9|8524.7|8521.9|8522.3|8519.5|18
1643181700000|2022-01-26 07:21:40|8524|8521.2|8526.2|8523.4|8526.3|8523.5|8524|8521.2|47
1643181710000|2022-01-26 07:21:50|8525.4|8522.6|8524.7|8521.9|8525.4|8522.6|8524.2|8521.4|6
1643181720000|2022-01-26 07:22:00|8524.3|8521.5|8524.2|8521.4|8525.2|8522.4|8524.2|8521.4|3
1643181730000|2022-01-26 07:22:10|8524.3|8521.5|8526.2|8523.4|8526.2|8523.4|8524.3|8521.5|6
1643181740000|2022-01-26 07:22:20|8525.4|8522.6|8526.7|8523.9|8527.2|8524.4|8525.3|8522.5|10
1643181750000|2022-01-26 07:22:30|8527.2|8524.4|8524.2|8521.4|8527.2|8524.4|8524.2|8521.4|6
1643181760000|2022-01-26 07:22:40|8523.4|8520.6|8524.7|8521.9|8524.7|8521.9|8523.3|8520.5|6
1643181770000|2022-01-26 07:22:50|8525.2|8522.4|8524.3|8521.5|8525.2|8522.4|8523.3|8520.5|3
1643181780000|2022-01-26 07:23:00|8524.2|8521.4|8525.2|8522.4|8525.2|8522.4|8524.2|8521.4|2
1643181790000|2022-01-26 07:23:10|8524.8|8522|8524.2|8521.4|8525.2|8522.4|8524.2|8521.4|2
1643181800000|2022-01-26 07:23:20|||||||||1
1643181810000|2022-01-26 07:23:30|8524.5|8521.7|8524.2|8521.4|8524.7|8521.9|8523.7|8520.9|8
1643181820000|2022-01-26 07:23:40|8523.8|8521|8522.3|8519.5|8523.8|8521|8522.3|8519.5|15
1643181830000|2022-01-26 07:23:50|8521.5|8518.7|8522.2|8519.4|8522.3|8519.5|8521.2|8518.4|16
1643181840000|2022-01-26 07:24:00|8521.7|8518.9|8522.2|8519.4|8522.2|8519.4|8521.3|8518.5|2
1643181850000|2022-01-26 07:24:10|8522.3|8519.5|8520.7|8517.9|8522.3|8519.5|8520.7|8517.9|13
1643181860000|2022-01-26 07:24:20|8520.3|8517.5|8520.3|8517.5|8520.3|8517.5|8520.2|8517.4|1
1643181870000|2022-01-26 07:24:30|8520.2|8517.4|8520.3|8517.5|8520.3|8517.5|8520.2|8517.4|0
1643181880000|2022-01-26 07:24:40|8520.2|8517.4|8520.3|8517.5|8520.3|8517.5|8520.2|8517.4|2
1643181890000|2022-01-26 07:24:50|8521.2|8518.4|8521.2|8518.4|8521.2|8518.4|8520.3|8517.5|9
1643181900000|2022-01-26 07:25:00|8522.5|8519.7|8522.3|8519.5|8522.7|8519.9|8521.3|8518.5|10
1643181910000|2022-01-26 07:25:10|8522.7|8519.9|8523.3|8520.5|8523.7|8520.9|8522.2|8519.4|9
1643181920000|2022-01-26 07:25:20|8524.2|8521.4|8524.2|8521.4|8524.7|8521.9|8524.2|8521.4|2
1643181930000|2022-01-26 07:25:30|8523.3|8520.5|8523.3|8520.5|8523.3|8520.5|8523.2|8520.4|1
1643181940000|2022-01-26 07:25:40|8523.2|8520.4|8520.3|8517.5|8523.2|8520.4|8520.3|8517.5|12
1643181950000|2022-01-26 07:25:50|8520.7|8517.9|8521.7|8518.9|8521.8|8519|8520.3|8517.5|6
1643181960000|2022-01-26 07:26:00|8521.3|8518.5|8521.7|8518.9|8522.2|8519.4|8521.3|8518.5|6
1643181970000|2022-01-26 07:26:10|8521.3|8518.5|8525.3|8522.5|8525.3|8522.5|8521.3|8518.5|27
1643181980000|2022-01-26 07:26:20|8525.2|8522.4|8526.2|8523.4|8527.2|8524.4|8525.2|8522.4|28
1643181990000|2022-01-26 07:26:30|8525.8|8523|8527.2|8524.4|8527.2|8524.4|8525.7|8522.9|8
1643182000000|2022-01-26 07:26:40|8527.3|8524.5|8526.3|8523.5|8527.3|8524.5|8526.2|8523.4|8
1643182010000|2022-01-26 07:26:50|8526.2|8523.4|8526.7|8523.9|8527.2|8524.4|8526.2|8523.4|7
1643182020000|2022-01-26 07:27:00|8526.8|8524|8526.2|8523.4|8527.3|8524.5|8525.3|8522.5|38
1643182030000|2022-01-26 07:27:10|8525.3|8522.5|8525.3|8522.5|8525.3|8522.5|8525.2|8522.4|5
1643182040000|2022-01-26 07:27:20|8525.1|8522.3|8523.3|8520.5|8525.1|8522.3|8522.6|8519.8|10
1643182050000|2022-01-26 07:27:30|8523.1|8520.3|8523.1|8520.3|8523.3|8520.5|8523.1|8520.3|3
1643182060000|2022-01-26 07:27:40|8522.4|8519.6|8520.6|8517.8|8522.4|8519.6|8520.3|8517.5|15
1643182070000|2022-01-26 07:27:50|8520.3|8517.5|8520.6|8517.8|8521.3|8518.5|8520.3|8517.5|4
1643182080000|2022-01-26 07:28:00|8521.1|8518.3|8521.3|8518.5|8521.3|8518.5|8520.3|8517.5|5
1643182090000|2022-01-26 07:28:10|8520.8|8518|8521.3|8518.5|8521.3|8518.5|8520.4|8517.6|2
1643182100000|2022-01-26 07:28:20|||||||||4
1643182110000|2022-01-26 07:28:30|8521.1|8518.3|8521.1|8518.3|8521.6|8518.8|8520.1|8517.3|22
1643182120000|2022-01-26 07:28:40|8521.3|8518.5|8520.3|8517.5|8521.3|8518.5|8519.1|8516.3|21
1643182130000|2022-01-26 07:28:50|8520.6|8517.8|8522.3|8519.5|8522.3|8519.5|8520.3|8517.5|29
1643182140000|2022-01-26 07:29:00|8521.3|8518.5|8522.3|8519.5|8522.3|8519.5|8521.3|8518.5|3
1643182150000|2022-01-26 07:29:10|8523|8520.2|8523.3|8520.5|8523.3|8520.5|8523|8520.2|5
1643182160000|2022-01-26 07:29:20|8522.9|8520.1|8519.6|8516.8|8523.3|8520.5|8519.3|8516.5|16
1643182170000|2022-01-26 07:29:30|8519.3|8516.5|8519.3|8516.5|8520.3|8517.5|8519.3|8516.5|2
1643182180000|2022-01-26 07:29:40|8519.6|8516.8|8519.3|8516.5|8520.1|8517.3|8519.3|8516.5|4
1643182190000|2022-01-26 07:29:50|8519.1|8516.3|8519.6|8516.8|8520.1|8517.3|8519.1|8516.3|2
1643182200000|2022-01-26 07:30:00|8519.8|8517|8525.1|8522.3|8525.1|8522.3|8519.6|8516.8|32
1643182210000|2022-01-26 07:30:10|8525.5|8522.7|8526.6|8523.8|8527.1|8524.3|8525.5|8522.7|26
1643182220000|2022-01-26 07:30:20|8526.3|8523.5|8525.6|8522.8|8526.6|8523.8|8525.3|8522.5|9
1643182230000|2022-01-26 07:30:30|8525.3|8522.5|8525.3|8522.5|8526.3|8523.5|8525.3|8522.5|4
1643182240000|2022-01-26 07:30:40|8526|8523.2|8525.3|8522.5|8526.3|8523.5|8524.3|8521.5|11
1643182250000|2022-01-26 07:30:50|8525.1|8522.3|8524.8|8522|8525.3|8522.5|8524.3|8521.5|3
1643182260000|2022-01-26 07:31:00|8524.4|8521.6|8523.6|8520.8|8524.6|8521.8|8522.3|8519.5|7
1643182270000|2022-01-26 07:31:10|8523.3|8520.5|8525.3|8522.5|8525.3|8522.5|8523.3|8520.5|6
1643182280000|2022-01-26 07:31:20|8524.3|8521.5|8525.3|8522.5|8525.3|8522.5|8524.3|8521.5|2
1643182290000|2022-01-26 07:31:30|8525.1|8522.3|8526.3|8523.5|8526.3|8523.5|8524.3|8521.5|15
1643182300000|2022-01-26 07:31:40|8526.1|8523.3|8526.6|8523.8|8526.6|8523.8|8525.3|8522.5|6
1643182310000|2022-01-26 07:31:50|8527.3|8524.5|8528.3|8525.5|8529.6|8526.8|8526.8|8524|40
1643182320000|2022-01-26 07:32:00|8528.6|8525.8|8532|8529.2|8534|8531.2|8528.3|8525.5|141
1643182330000|2022-01-26 07:32:10|8532.4|8529.6|8532|8529.2|8532.9|8530.1|8531|8528.2|16
1643182340000|2022-01-26 07:32:20|8531.8|8529|8532|8529.2|8532|8529.2|8531.4|8528.6|6
1643182350000|2022-01-26 07:32:30|8531.6|8528.8|8530|8527.2|8531.6|8528.8|8529.4|8526.6|19
1643182360000|2022-01-26 07:32:40|8529.6|8526.8|8529|8526.2|8530|8527.2|8529|8526.2|3
1643182370000|2022-01-26 07:32:50|8528|8525.2|8528|8525.2|8529|8526.2|8527.6|8524.8|16
1643182380000|2022-01-26 07:33:00|8528.6|8525.8|8529|8526.2|8530|8527.2|8528|8525.2|12
1643182390000|2022-01-26 07:33:10|8529.1|8526.3|8525.1|8522.3|8529.1|8526.3|8525.1|8522.3|36
1643182400000|2022-01-26 07:33:20|8525.5|8522.7|8524|8521.2|8525.5|8522.7|8523.3|8520.5|17
1643182410000|2022-01-26 07:33:30|8524.1|8521.3|8525.1|8522.3|8526|8523.2|8524.1|8521.3|10
1643182420000|2022-01-26 07:33:40|8525.3|8522.5|8523.6|8520.8|8525.3|8522.5|8523|8520.2|4
1643182430000|2022-01-26 07:33:50|8523.3|8520.5|8523.6|8520.8|8524|8521.2|8523|8520.2|3
1643182440000|2022-01-26 07:34:00|8523.3|8520.5|8523.6|8520.8|8524|8521.2|8523.1|8520.3|4
1643182450000|2022-01-26 07:34:10|8524|8521.2|8523.3|8520.5|8524|8521.2|8523.1|8520.3|7
1643182460000|2022-01-26 07:34:20|8523.6|8520.8|8524|8521.2|8524.6|8521.8|8523.3|8520.5|5
1643182470000|2022-01-26 07:34:30|8525|8522.2|8528|8525.2|8528|8525.2|8525|8522.2|18
1643182480000|2022-01-26 07:34:40|8527.6|8524.8|8524.3|8521.5|8527.6|8524.8|8524.1|8521.3|15
1643182490000|2022-01-26 07:34:50|8524|8521.2|8524.3|8521.5|8525|8522.2|8523.1|8520.3|13
1643182500000|2022-01-26 07:35:00|8525|8522.2|8525|8522.2|8525.6|8522.8|8524.6|8521.8|5
1643182510000|2022-01-26 07:35:10|8524.3|8521.5|8523.2|8520.4|8524.3|8521.5|8523|8520.2|6
1643182520000|2022-01-26 07:35:20|8523.6|8520.8|8523.2|8520.4|8524|8521.2|8523.2|8520.4|3
1643182530000|2022-01-26 07:35:30|8523.1|8520.3|8523.1|8520.3|8524|8521.2|8522|8519.2|18
1643182540000|2022-01-26 07:35:40|8523.5|8520.7|8523.1|8520.3|8524|8521.2|8523|8520.2|0
1643182550000|2022-01-26 07:35:50|8523|8520.2|8523|8520.2|8523.2|8520.4|8522.6|8519.8|3
1643182560000|2022-01-26 07:36:00|8522|8519.2|8523.6|8520.8|8525|8522.2|8522|8519.2|18
1643182570000|2022-01-26 07:36:10|8524|8521.2|8523|8520.2|8524|8521.2|8523|8520.2|0
1643182580000|2022-01-26 07:36:20|8523.4|8520.6|8522.2|8519.4|8524.1|8521.3|8522.2|8519.4|7
1643182590000|2022-01-26 07:36:30|8522.1|8519.3|8523|8520.2|8523.1|8520.3|8522.1|8519.3|2
1643182600000|2022-01-26 07:36:40|8522|8519.2|8523|8520.2|8523|8520.2|8522|8519.2|14
1643182610000|2022-01-26 07:36:50|8523.9|8521.1|8523.2|8520.4|8524|8521.2|8523.2|8520.4|4
1643182620000|2022-01-26 07:37:00|8523.6|8520.8|8523|8520.2|8524|8521.2|8522|8519.2|7
1643182630000|2022-01-26 07:37:10|8522.6|8519.8|8523|8520.2|8523.1|8520.3|8522.6|8519.8|2
1643182640000|2022-01-26 07:37:20|8523.1|8520.3|8523.2|8520.4|8523.2|8520.4|8523|8520.2|6
1643182650000|2022-01-26 07:37:30|8523.1|8520.3|8524.1|8521.3|8524.6|8521.8|8523|8520.2|5
1643182660000|2022-01-26 07:37:40|8524.6|8521.8|8524.6|8521.8|8525.6|8522.8|8523.6|8520.8|21
1643182670000|2022-01-26 07:37:50|8525|8522.2|8524|8521.2|8525.1|8522.3|8524|8521.2|4
1643182680000|2022-01-26 07:38:00|8523|8520.2|8523|8520.2|8523|8520.2|8522.2|8519.4|7
1643182690000|2022-01-26 07:38:10|8523.2|8520.4|8524.1|8521.3|8524.6|8521.8|8523|8520.2|14
1643182700000|2022-01-26 07:38:20|8524|8521.2|8524|8521.2|8524|8521.2|8524|8521.2|0
1643182710000|2022-01-26 07:38:30|8524.1|8521.3|8525|8522.2|8525|8522.2|8524.1|8521.3|2
1643182720000|2022-01-26 07:38:40|8524.6|8521.8|8526|8523.2|8526|8523.2|8524.6|8521.8|9
1643182730000|2022-01-26 07:38:50|8526.5|8523.7|8527|8524.2|8527|8524.2|8526|8523.2|4
1643182740000|2022-01-26 07:39:00|8526.2|8523.4|8527.6|8524.8|8528|8525.2|8526|8523.2|9
1643182750000|2022-01-26 07:39:10|8527.2|8524.4|8529|8526.2|8529|8526.2|8527.2|8524.4|18
1643182760000|2022-01-26 07:39:20|8528.6|8525.8|8528.1|8525.3|8529|8526.2|8528|8525.2|11
1643182770000|2022-01-26 07:39:30|8528|8525.2|8529|8526.2|8529|8526.2|8528|8525.2|7
1643182780000|2022-01-26 07:39:40|8528.2|8525.4|8529|8526.2|8529|8526.2|8528|8525.2|6
1643182790000|2022-01-26 07:39:50|8528.2|8525.4|8527|8524.2|8529|8526.2|8526.2|8523.4|12
1643182800000|2022-01-26 07:40:00|8526.6|8523.8|8524.2|8521.4|8527|8524.2|8524|8521.2|9
1643182810000|2022-01-26 07:40:10|8524.6|8521.8|8526.1|8523.3|8526.6|8523.8|8524.6|8521.8|11
1643182820000|2022-01-26 07:40:20|8526.5|8523.7|8528|8525.2|8528|8525.2|8526.2|8523.4|2
1643182830000|2022-01-26 07:40:30|8529|8526.2|8528|8525.2|8529|8526.2|8528|8525.2|6
1643182840000|2022-01-26 07:40:40|8528.4|8525.6|8527|8524.2|8529|8526.2|8526.2|8523.4|4
1643182850000|2022-01-26 07:40:50|8526.2|8523.4|8527|8524.2|8527|8524.2|8526.2|8523.4|10
1643182860000|2022-01-26 07:41:00|8526.2|8523.4|8529.2|8526.4|8529.2|8526.4|8526.2|8523.4|23
1643182870000|2022-01-26 07:41:10|8529.1|8526.3|8533.6|8530.8|8533.9|8531.1|8528.6|8525.8|35
1643182880000|2022-01-26 07:41:20|8533.1|8530.3|8534.1|8531.3|8534.5|8531.7|8533|8530.2|25
1643182890000|2022-01-26 07:41:30|8534.5|8531.7|8532.6|8529.8|8534.5|8531.7|8532.1|8529.3|28
1643182900000|2022-01-26 07:41:40|8533|8530.2|8533.1|8530.3|8533.6|8530.8|8532.6|8529.8|3
1643182910000|2022-01-26 07:41:50|8533.5|8530.7|8532|8529.2|8534|8531.2|8532|8529.2|10
1643182920000|2022-01-26 07:42:00|8531.6|8528.8|8533|8530.2|8533|8530.2|8531.6|8528.8|6
1643182930000|2022-01-26 07:42:10|8532.6|8529.8|8533|8530.2|8533.1|8530.3|8532.6|8529.8|5
1643182940000|2022-01-26 07:42:20|8533.1|8530.3|8533.9|8531.1|8534|8531.2|8533.1|8530.3|8
1643182950000|2022-01-26 07:42:30|8534|8531.2|8535.6|8532.8|8536|8533.2|8533.6|8530.8|21
1643182960000|2022-01-26 07:42:40|8536|8533.2|8536|8533.2|8536|8533.2|8535.6|8532.8|5
1643182970000|2022-01-26 07:42:50|8535.6|8532.8|8535.6|8532.8|8536|8533.2|8535.1|8532.3|15
1643182980000|2022-01-26 07:43:00|8536|8533.2|8536.6|8533.8|8537|8534.2|8536|8533.2|37
1643182990000|2022-01-26 07:43:10|8537|8534.2|8535|8532.2|8537|8534.2|8534.1|8531.3|31
1643183000000|2022-01-26 07:43:20|8535.1|8532.3|8535.1|8532.3|8536|8533.2|8534.2|8531.4|6
1643183010000|2022-01-26 07:43:30|8536|8533.2|8536.1|8533.3|8536.9|8534.1|8536|8533.2|6
1643183020000|2022-01-26 07:43:40|8536.5|8533.7|8537|8534.2|8537.1|8534.3|8536.1|8533.3|0
1643183030000|2022-01-26 07:43:50|8536.2|8533.4|8536|8533.2|8536.6|8533.8|8535.6|8532.8|13
1643183040000|2022-01-26 07:44:00|8536.1|8533.3|8535.6|8532.8|8536.1|8533.3|8535.2|8532.4|6
1643183050000|2022-01-26 07:44:10|8536|8533.2|8537.5|8534.7|8537.9|8535.1|8536|8533.2|24
1643183060000|2022-01-26 07:44:20|8537.1|8534.3|8537|8534.2|8538.1|8535.3|8537|8534.2|13
1643183070000|2022-01-26 07:44:30|8537.1|8534.3|8539|8536.2|8539|8536.2|8537|8534.2|20
1643183080000|2022-01-26 07:44:40|8538.6|8535.8|8538|8535.2|8539|8536.2|8537|8534.2|18
1643183090000|2022-01-26 07:44:50|8538.4|8535.6|8538.4|8535.6|8538.9|8536.1|8538|8535.2|5
1643183100000|2022-01-26 07:45:00|8538.5|8535.7|8537|8534.2|8539|8536.2|8537|8534.2|12
1643183110000|2022-01-26 07:45:10|8537.1|8534.3|8538|8535.2|8538|8535.2|8537|8534.2|9
1643183120000|2022-01-26 07:45:20|8537.6|8534.8|8541|8538.2|8541|8538.2|8537.6|8534.8|44
1643183130000|2022-01-26 07:45:30|8540.5|8537.7|8540|8537.2|8541|8538.2|8539.6|8536.8|27
1643183140000|2022-01-26 07:45:40|8540.4|8537.6|8540|8537.2|8541|8538.2|8540|8537.2|14
1643183150000|2022-01-26 07:45:50|8540.4|8537.6|8540|8537.2|8541|8538.2|8539.1|8536.3|14
1643183160000|2022-01-26 07:46:00|8539.6|8536.8|8539.6|8536.8|8540|8537.2|8539.1|8536.3|20
1643183170000|2022-01-26 07:46:10|8540|8537.2|8540|8537.2|8540|8537.2|8539.6|8536.8|6
1643183180000|2022-01-26 07:46:20|8539.6|8536.8|8540|8537.2|8540|8537.2|8539|8536.2|34
1643183190000|2022-01-26 07:46:30|8539.2|8536.4|8537|8534.2|8539.2|8536.4|8536|8533.2|36
1643183200000|2022-01-26 07:46:40|8536.6|8533.8|8537|8534.2|8537|8534.2|8536.4|8533.6|16
1643183210000|2022-01-26 07:46:50|8536.5|8533.7|8537|8534.2|8537.1|8534.3|8536.5|8533.7|3
1643183220000|2022-01-26 07:47:00|8535.7|8532.9|8539|8536.2|8539|8536.2|8535.7|8532.3|142
1643183230000|2022-01-26 07:47:10|8538.1|8535.3|8541|8538.2|8541|8538.2|8538.1|8535.3|14
1643183240000|2022-01-26 07:47:20|8540.2|8537.4|8540|8537.2|8540.2|8537.4|8540|8537.2|4
1643183250000|2022-01-26 07:47:30|8541|8538.2|8541.4|8538.6|8541.4|8538.6|8541|8538.2|4
1643183260000|2022-01-26 07:47:40|8541|8538.2|8539.6|8536.8|8541.5|8538.7|8539.1|8536.3|7
1643183270000|2022-01-26 07:47:50|8540|8537.2|8542|8539.2|8542|8539.2|8540|8537.2|14
1643183280000|2022-01-26 07:48:00|8541.2|8538.4|8543|8540.2|8544|8541.2|8541|8538.2|92
1643183290000|2022-01-26 07:48:10|8543.7|8540.9|8544.7|8541.9|8545|8542.2|8543.7|8540.9|38
1643183300000|2022-01-26 07:48:20|8544.8|8542|8543|8540.2|8544.8|8542|8543|8540.2|44
1643183310000|2022-01-26 07:48:30|8544.2|8541.4|8544|8541.2|8544.2|8541.4|8543.8|8541|68
1643183320000|2022-01-26 07:48:40|8544.3|8541.5|8544|8541.2|8544.8|8542|8544|8541.2|11
1643183330000|2022-01-26 07:48:50|8544.3|8541.5|8544.2|8541.4|8544.7|8541.9|8543.8|8541|6
1643183340000|2022-01-26 07:49:00|8543.8|8541|8543.8|8541|8544.8|8542|8543.7|8540.9|97
1643183350000|2022-01-26 07:49:10|8543.7|8540.9|8543.8|8541|8543.8|8541|8543.7|8540.9|7
1643183360000|2022-01-26 07:49:20|8543.7|8540.9|8543.7|8540.9|8543.7|8540.9|8542.7|8539.9|7
1643183370000|2022-01-26 07:49:30|8543.6|8540.8|8541.8|8539|8543.6|8540.8|8541.8|8539|6
1643183380000|2022-01-26 07:49:40|8541.7|8538.9|8541.8|8539|8541.8|8539|8540.8|8538|16
1643183390000|2022-01-26 07:49:50|8541.7|8538.9|8541.8|8539|8541.8|8539|8541.7|8538.9|2
1643183400000|2022-01-26 07:50:00|8542.8|8540|8541.8|8539|8544|8541.2|8541.5|8538.7|26
1643183410000|2022-01-26 07:50:10|8542|8539.2|8542|8539.2|8542|8539.2|8541.8|8539|3
1643183420000|2022-01-26 07:50:20|8541.7|8538.9|8541.7|8538.9|8542.8|8540|8541.7|8538.9|8
1643183430000|2022-01-26 07:50:30|8542.7|8539.9|8541.7|8538.9|8542.7|8539.9|8541.7|8538.9|13
1643183440000|2022-01-26 07:50:40|||||||||5
1643183450000|2022-01-26 07:50:50|8541.8|8539|8541.7|8538.9|8542.7|8539.9|8541.7|8538.9|4
1643183460000|2022-01-26 07:51:00|8541.8|8539|8541.7|8538.9|8542.3|8539.5|8541.7|8538.9|6
1643183470000|2022-01-26 07:51:10|8541.3|8538.5|8540.8|8538|8541.7|8538.9|8540.8|8538|3
1643183480000|2022-01-26 07:51:20|8541.3|8538.5|8541.7|8538.9|8541.7|8538.9|8541|8538.2|1
1643183490000|2022-01-26 07:51:30|8541.8|8539|8543.7|8540.9|8544.7|8541.9|8541.8|8539|22
1643183520000|2022-01-26 07:52:00|8543.8|8541|8545.7|8542.9|8545.7|8542.9|8543.7|8540.9|14
1643183530000|2022-01-26 07:52:10|8545.3|8542.5|8544.8|8542|8545.3|8542.5|8544.7|8541.9|5
1643183540000|2022-01-26 07:52:20|8545.2|8542.4|8543.7|8540.9|8545.8|8543|8543.7|8540.9|39
1643183550000|2022-01-26 07:52:30|8543.8|8541|8543.8|8541|8544.7|8541.9|8543.7|8540.9|9
1643183560000|2022-01-26 07:52:40|8544.2|8541.4|8544.8|8542|8544.8|8542|8543.8|8541|5
1643183570000|2022-01-26 07:52:50|8544.7|8541.9|8544.3|8541.5|8544.7|8541.9|8543.8|8541|15
1643183580000|2022-01-26 07:53:00|8544.2|8541.4|8551.7|8548.9|8552.6|8549.8|8543.7|8540.9|259
1643183590000|2022-01-26 07:53:10|8551.6|8548.8|8548.7|8545.9|8551.6|8548.8|8548.7|8545.9|45
1643183600000|2022-01-26 07:53:20|8548.3|8545.5|8550.6|8547.8|8550.6|8547.8|8548.1|8545.3|34
1643183610000|2022-01-26 07:53:30|8550.1|8547.3|8550.6|8547.8|8550.6|8547.8|8549.7|8546.9|13
1643183620000|2022-01-26 07:53:40|8550.5|8547.7|8551.6|8548.8|8551.7|8548.9|8550.1|8547.3|11
1643183630000|2022-01-26 07:53:50|8551.2|8548.4|8551.7|8548.9|8552.7|8549.9|8550.7|8547.9|42
1643183640000|2022-01-26 07:54:00|8551.8|8549|8551.7|8548.9|8552.1|8549.3|8550.8|8548|13
1643183650000|2022-01-26 07:54:10|||||||||6
1643183660000|2022-01-26 07:54:20|8550.7|8547.9|8551.2|8548.4|8551.7|8548.9|8549.7|8546.9|32
1643183670000|2022-01-26 07:54:30|8550.8|8548|8550.7|8547.9|8551.3|8548.5|8550.5|8547.7|23
1643183680000|2022-01-26 07:54:40|8550.8|8548|8551.7|8548.9|8552.7|8549.9|8550.7|8547.9|25
1643183690000|2022-01-26 07:54:50|8551.8|8549|8552.7|8549.9|8553.5|8550.7|8551.7|8548.9|45
1643183700000|2022-01-26 07:55:00|8553.2|8550.4|8555.7|8552.9|8555.7|8552.9|8552.7|8549.9|75
1643183710000|2022-01-26 07:55:10|8555.3|8552.5|8554.6|8551.8|8555.7|8552.9|8553.7|8550.9|114
1643183720000|2022-01-26 07:55:20|8554.7|8551.9|8553.7|8550.9|8554.7|8551.9|8552.7|8549.9|58
1643183730000|2022-01-26 07:55:30|8553.1|8550.3|8554.1|8551.3|8554.7|8551.9|8551.6|8548.8|64
1643183740000|2022-01-26 07:55:40|8554.5|8551.7|8553.7|8550.9|8555.6|8552.8|8553.7|8550.9|29
1643183750000|2022-01-26 07:55:50|8552.6|8549.8|8552.6|8549.8|8552.6|8549.8|8551.6|8548.8|43
1643183760000|2022-01-26 07:56:00|8553.6|8550.8|8553.7|8550.9|8555.1|8552.3|8552.7|8549.9|21
1643183770000|2022-01-26 07:56:10|8552.4|8549.6|8554.1|8551.3|8554.6|8551.8|8552.4|8549.6|41
1643183780000|2022-01-26 07:56:20|8554.6|8551.8|8552.7|8549.9|8554.7|8551.9|8552.7|8549.9|14
1643183790000|2022-01-26 07:56:30|8553.1|8550.3|8553.1|8550.3|8553.6|8550.8|8552.7|8549.9|6
1643183800000|2022-01-26 07:56:40|8553.6|8550.8|8553.6|8550.8|8553.6|8550.8|8552.7|8549.9|10
1643183810000|2022-01-26 07:56:50|8553.2|8550.4|8553.6|8550.8|8553.6|8550.8|8551.7|8548.9|26
1643183820000|2022-01-26 07:57:00|8554.6|8551.8|8554.6|8551.8|8554.7|8551.9|8554.1|8551.3|13
1643183830000|2022-01-26 07:57:10|8554.7|8551.9|8555.7|8552.9|8556.1|8553.3|8554.7|8551.9|11
1643183840000|2022-01-26 07:57:20|8555.6|8552.8|8556.6|8553.8|8556.6|8553.8|8555.6|8552.8|46
1643183850000|2022-01-26 07:57:30|8556.2|8553.4|8556.6|8553.8|8556.6|8553.8|8556.1|8553.3|13
1643183860000|2022-01-26 07:57:40|8556.1|8553.3|8559.2|8556.4|8559.7|8556.9|8555.7|8552.9|102
1643183870000|2022-01-26 07:57:50|8558.7|8555.9|8558.7|8555.9|8559.6|8556.8|8558.7|8555.9|19
1643183880000|2022-01-26 07:58:00|8558.6|8555.8|8556.7|8553.9|8558.7|8555.9|8556.6|8553.8|37
1643183890000|2022-01-26 07:58:10|8557.1|8554.3|8556.7|8553.9|8557.7|8554.9|8556.7|8553.9|39
1643183900000|2022-01-26 07:58:20|8556.6|8553.8|8556.7|8553.9|8557.5|8554.7|8556.6|8553.8|16
1643183910000|2022-01-26 07:58:30|8556.6|8553.8|8556.6|8553.8|8556.7|8553.9|8555.7|8552.9|11
1643183920000|2022-01-26 07:58:40|8556.7|8553.9|8556.6|8553.8|8556.7|8553.9|8556.6|8553.8|2
1643183930000|2022-01-26 07:58:50|8557.1|8554.3|8558.6|8555.8|8559.6|8556.8|8557.1|8554.3|42
1643183940000|2022-01-26 07:59:00|8557.7|8554.9|8549.7|8546.9|8557.7|8554.9|8549.7|8546.9|71
1643183950000|2022-01-26 07:59:10|8550.1|8547.3|8548.1|8545.3|8550.1|8547.3|8547.7|8544.9|10
1643183960000|2022-01-26 07:59:20|8548.2|8545.4|8546.1|8543.3|8548.7|8545.9|8545.6|8542.8|25
1643183970000|2022-01-26 07:59:30|8545.7|8542.9|8545.7|8542.9|8546.6|8543.8|8544.7|8541.9|19
1643183980000|2022-01-26 07:59:40|8546.1|8543.3|8547.7|8544.9|8548.6|8545.8|8545.7|8542.9|25
1643183990000|2022-01-26 07:59:50|8548.6|8545.8|8548.6|8545.8|8549.6|8546.8|8547.4|8544.6|57
1643184000000|2022-01-26 08:00:00|8548.4|8545.6|8546.6|8543.8|8549.6|8546.8|8546.6|8543.8|80
1643184010000|2022-01-26 08:00:10|8546.7|8543.9|8543.7|8540.9|8547.6|8544.8|8542.7|8539.9|97
1643184020000|2022-01-26 08:00:20|8544.1|8541.3|8544.7|8541.9|8545.6|8542.8|8543.2|8540.4|27
1643184030000|2022-01-26 08:00:30|8545.6|8542.8|8547.7|8544.9|8548.1|8545.3|8544.7|8541.9|17
1643184040000|2022-01-26 08:00:40|8546.7|8543.9|8547.7|8544.9|8548.4|8545.6|8546.1|8543.3|61
1643184050000|2022-01-26 08:00:50|8548.4|8545.6|8545.7|8542.9|8548.4|8545.6|8545.7|8542.9|21
1643184060000|2022-01-26 08:01:00|8546.6|8543.8|8545.1|8542.3|8547.6|8544.8|8544.7|8541.9|22
1643184070000|2022-01-26 08:01:10|8545.4|8542.6|8545.7|8542.9|8545.7|8542.9|8544.7|8541.9|7
1643184080000|2022-01-26 08:01:20|8545.6|8542.8|8544.1|8541.3|8546.1|8543.3|8543.7|8540.9|11
1643184090000|2022-01-26 08:01:30|8544.2|8541.4|8544.7|8541.9|8544.7|8541.9|8543.2|8540.4|29
1643184100000|2022-01-26 08:01:40|8544.6|8541.8|8544.7|8541.9|8545.6|8542.8|8544.6|8541.8|8
1643184110000|2022-01-26 08:01:50|8544.6|8541.8|8545.7|8542.9|8547.6|8544.8|8544.6|8541.8|49
1643184120000|2022-01-26 08:02:00|8546.1|8543.3|8550.1|8547.3|8550.7|8547.9|8546.1|8543.3|42
1643184130000|2022-01-26 08:02:10|8549.6|8546.8|8547.1|8544.3|8550.6|8547.8|8547.1|8544.3|21
1643184140000|2022-01-26 08:02:20|8547.4|8544.6|8547.6|8544.8|8547.7|8544.9|8546.7|8543.9|6
1643184150000|2022-01-26 08:02:30|8547.7|8544.9|8548.7|8545.9|8549.8|8547|8547.6|8544.8|37
1643184160000|2022-01-26 08:02:40|8548.6|8545.8|8547.6|8544.8|8548.7|8545.9|8547.6|8544.8|18
1643184170000|2022-01-26 08:02:50|8546.7|8543.9|8550.6|8547.8|8550.7|8547.9|8546.7|8543.9|26
1643184180000|2022-01-26 08:03:00|8550.7|8547.9|8551.6|8548.8|8551.7|8548.9|8550.1|8547.3|26
1643184190000|2022-01-26 08:03:10|8551.1|8548.3|8551.6|8548.8|8552.7|8549.9|8550.7|8547.9|49
1643184200000|2022-01-26 08:03:20|8551.7|8548.9|8552.7|8549.9|8552.7|8549.9|8551.6|8548.8|10
1643184210000|2022-01-26 08:03:30|8552.8|8550|8555.7|8552.9|8557.7|8554.9|8552.6|8549.8|88
1643184220000|2022-01-26 08:03:40|8555.6|8552.8|8557.7|8554.9|8559.1|8556.3|8555.6|8552.8|21
1643184230000|2022-01-26 08:03:50|8557.3|8554.5|8557.7|8554.9|8557.7|8554.9|8556.6|8553.8|13
1643184240000|2022-01-26 08:04:00|8558.1|8555.3|8559.2|8556.4|8560.6|8557.8|8557.7|8554.9|99
1643184250000|2022-01-26 08:04:10|8559.1|8556.3|8555.7|8552.9|8559.7|8556.9|8555.7|8552.9|16
1643184260000|2022-01-26 08:04:20|8556.6|8553.8|8556.1|8553.3|8557.7|8554.9|8555.7|8552.9|11
1643184270000|2022-01-26 08:04:30|8555.7|8552.9|8553.7|8550.9|8555.7|8552.9|8552.8|8550|41
1643184280000|2022-01-26 08:04:40|8554.7|8551.9|8555.7|8552.9|8555.7|8552.9|8554.6|8551.8|9
1643184290000|2022-01-26 08:04:50|8555.6|8552.8|8554.8|8552|8555.7|8552.9|8554.8|8552|6
1643184300000|2022-01-26 08:05:00|8554.7|8551.9|8553.7|8550.9|8555.6|8552.8|8553.1|8550.3|17
1643184310000|2022-01-26 08:05:10|8552.9|8550.1|8551.7|8548.9|8552.9|8550.1|8550.8|8548|25
1643184320000|2022-01-26 08:05:20|8551.6|8548.8|8552.6|8549.8|8552.6|8549.8|8551.6|8548.8|13
1643184330000|2022-01-26 08:05:30|8552.7|8549.9|8554.6|8551.8|8554.6|8551.8|8552.6|8549.8|3
1643184340000|2022-01-26 08:05:40|8554.7|8551.9|8553.7|8550.9|8554.7|8551.9|8553.6|8550.8|8
1643184350000|2022-01-26 08:05:50|8553.6|8550.8|8554.1|8551.3|8554.6|8551.8|8553.6|8550.8|1
1643184360000|2022-01-26 08:06:00|8554.6|8551.8|8557.7|8554.9|8558.1|8555.3|8554.6|8551.8|55
1643184370000|2022-01-26 08:06:10|8558.1|8555.3|8558.1|8555.3|8558.7|8555.9|8557.7|8554.9|10
1643184380000|2022-01-26 08:06:20|8558.6|8555.8|8555.7|8552.9|8558.7|8555.9|8555.7|8552.9|21
1643184390000|2022-01-26 08:06:30|8556.1|8553.3|8552.7|8549.9|8556.6|8553.8|8552.7|8549.9|26
1643184400000|2022-01-26 08:06:40|8553.1|8550.3|8555.1|8552.3|8555.7|8552.9|8552.7|8549.9|16
1643184410000|2022-01-26 08:06:50|8554.7|8551.9|8554.7|8551.9|8554.7|8551.9|8553.7|8550.9|6
1643184420000|2022-01-26 08:07:00|8554.6|8551.8|8554.7|8551.9|8555.1|8552.3|8553.7|8550.9|24
1643184430000|2022-01-26 08:07:10|8554.2|8551.4|8555.7|8552.9|8555.7|8552.9|8553.7|8550.9|11
1643184440000|2022-01-26 08:07:20|8555.6|8552.8|8553.7|8550.9|8555.7|8552.9|8553.7|8550.9|18
1643184450000|2022-01-26 08:07:30|8553.3|8550.5|8551.6|8548.8|8553.6|8550.8|8550.7|8547.9|29
1643184460000|2022-01-26 08:07:40|8551.7|8548.9|8549.7|8546.9|8551.7|8548.9|8549.7|8546.9|15
1643184470000|2022-01-26 08:07:50|8549.2|8546.4|8549.7|8546.9|8550.5|8547.7|8548.3|8545.5|18
1643184480000|2022-01-26 08:08:00|8550|8547.2|8550.7|8547.9|8550.7|8547.9|8549.7|8546.9|3
1643184490000|2022-01-26 08:08:10|8551|8548.2|8552.7|8549.9|8552.7|8549.9|8550.2|8547.4|8
1643184500000|2022-01-26 08:08:20|8553|8550.2|8556|8553.2|8556.5|8553.7|8552.7|8549.9|29
1643184510000|2022-01-26 08:08:30|8555.7|8552.9|8556.7|8553.9|8556.7|8553.9|8554.7|8551.9|44
1643184520000|2022-01-26 08:08:40|8556.5|8553.7|8556.7|8553.9|8556.7|8553.9|8555.7|8552.9|7
1643184530000|2022-01-26 08:08:50|8556.3|8553.5|8555.7|8552.9|8556.7|8553.9|8555.7|8552.9|6
1643184540000|2022-01-26 08:09:00|8556|8553.2|8557.7|8554.9|8557.7|8554.9|8555.7|8552.9|7
1643184550000|2022-01-26 08:09:10|8558|8555.2|8557.7|8554.9|8559.7|8556.9|8557.7|8554.9|24
1643184560000|2022-01-26 08:09:20|8558|8555.2|8553.7|8550.9|8558.7|8555.9|8553.7|8550.9|45
1643184570000|2022-01-26 08:09:30|8552.8|8550|8551.7|8548.9|8553.7|8550.9|8551.7|8548.9|22
1643184580000|2022-01-26 08:09:40|8552|8549.2|8552.7|8549.9|8553.7|8550.9|8551.7|8548.9|15
1643184590000|2022-01-26 08:09:50|8552.5|8549.7|8551|8548.2|8552.7|8549.9|8550.7|8547.9|20
1643184600000|2022-01-26 08:10:00|8551.5|8548.7|8553.2|8550.4|8554|8551.2|8551.3|8548.5|7
1643184610000|2022-01-26 08:10:10|8552.7|8549.9|8552.5|8549.7|8554.5|8551.7|8549.7|8546.9|58
1643184620000|2022-01-26 08:10:20|8552|8549.2|8551.5|8548.7|8552.4|8549.6|8550.7|8547.9|1
1643184630000|2022-01-26 08:10:30|8551|8548.2|8553.7|8550.9|8554.5|8551.7|8551|8548.2|14
1643184640000|2022-01-26 08:10:40|8553.5|8550.7|8553.7|8550.9|8553.8|8551|8553.5|8550.7|53
1643184650000|2022-01-26 08:10:50|8553.3|8550.5|8552.7|8549.9|8553.7|8550.9|8551.7|8548.9|7
1643184660000|2022-01-26 08:11:00|8553|8550.2|8552.7|8549.9|8553.7|8550.9|8552.7|8549.9|10
1643184670000|2022-01-26 08:11:10|8553.3|8550.5|8555.7|8552.9|8556.7|8553.9|8552.7|8549.9|21
1643184680000|2022-01-26 08:11:20|8555.3|8552.5|8553.7|8550.9|8555.4|8552.6|8553.5|8550.7|10
1643184690000|2022-01-26 08:11:30|8553.5|8550.7|8551.7|8548.9|8553.7|8550.9|8551.7|8548.9|13
1643184700000|2022-01-26 08:11:40|8552.5|8549.7|8552.7|8549.9|8553.7|8550.9|8552.5|8549.7|5
1643184710000|2022-01-26 08:11:50|8553|8550.2|8553|8550.2|8553.5|8550.7|8551.7|8548.9|5
1643184720000|2022-01-26 08:12:00|8553.5|8550.7|8554.7|8551.9|8556|8553.2|8553.5|8550.7|14
1643184730000|2022-01-26 08:12:10|8555|8552.2|8555.7|8552.9|8558.7|8555.9|8554.7|8551.9|179
1643184740000|2022-01-26 08:12:20|8555.2|8552.4|8555.7|8552.9|8556.5|8553.7|8554|8551.2|33
1643184750000|2022-01-26 08:12:30|8556.5|8553.7|8558.5|8555.7|8558.7|8555.9|8556.5|8553.7|21
1643184760000|2022-01-26 08:12:40|8558.7|8555.9|8557.7|8554.9|8558.7|8555.9|8556.7|8553.9|6
1643184770000|2022-01-26 08:12:50|8558|8555.2|8556.7|8553.9|8558|8555.2|8556.7|8553.9|1
1643184780000|2022-01-26 08:13:00|8557|8554.2|8553.7|8550.9|8557.5|8554.7|8553.7|8550.9|55
1643184790000|2022-01-26 08:13:10|8553.5|8550.7|8555.5|8552.7|8555.7|8552.9|8553.5|8550.7|36
1643184800000|2022-01-26 08:13:20|8554.8|8552|8551.7|8548.9|8554.8|8552|8551.7|8548.9|6
1643184810000|2022-01-26 08:13:30|8552|8549.2|8550.7|8547.9|8552|8549.2|8549.7|8546.9|42
1643184820000|2022-01-26 08:13:40|8551|8548.2|8550.7|8547.9|8551.7|8548.9|8550.7|8547.9|6
1643184830000|2022-01-26 08:13:50|8551|8548.2|8553.7|8550.9|8553.7|8550.9|8550.7|8547.9|8
1643184840000|2022-01-26 08:14:00|8554.7|8551.9|8553.7|8550.9|8554.7|8551.9|8553.5|8550.7|10
1643184850000|2022-01-26 08:14:10|8554|8551.2|8555.7|8552.9|8556.5|8553.7|8553.7|8550.9|32
1643184860000|2022-01-26 08:14:20|8555.3|8552.5|8555.7|8552.9|8556.5|8553.7|8554.7|8551.9|14
1643184870000|2022-01-26 08:14:30|8556|8553.2|8559.5|8556.7|8559.7|8556.9|8555.7|8552.9|36
1643184880000|2022-01-26 08:14:40|8559.2|8556.4|8557.7|8554.9|8559.7|8556.9|8557.7|8554.9|43
1643184890000|2022-01-26 08:14:50|8557.5|8554.7|8557.2|8554.4|8557.7|8554.9|8556.7|8553.9|10
1643184900000|2022-01-26 08:15:00|8557|8554.2|8559.4|8556.6|8559.9|8557.1|8555.7|8552.9|69
1643184910000|2022-01-26 08:15:10|8559|8556.2|8557.5|8554.7|8559|8556.2|8557.4|8554.6|17
1643184920000|2022-01-26 08:15:20|8557.9|8555.1|8557.4|8554.6|8558.4|8555.6|8555.5|8552.7|117
1643184930000|2022-01-26 08:15:30|8557|8554.2|8555.5|8552.7|8558.4|8555.6|8555.5|8552.7|27
1643184940000|2022-01-26 08:15:40|8556|8553.2|8556.5|8553.7|8557.4|8554.6|8556|8553.2|10
1643184950000|2022-01-26 08:15:50|8556.9|8554.1|8558.4|8555.6|8559.4|8556.6|8556.9|8554.1|15
1643184960000|2022-01-26 08:16:00|8557.5|8554.7|8555.6|8552.8|8559|8556.2|8554.6|8551.8|39
1643184970000|2022-01-26 08:16:10|8554.8|8552|8557.5|8554.7|8558.4|8555.6|8553.6|8550.8|51
1643184980000|2022-01-26 08:16:20|8557|8554.2|8557.6|8554.8|8559.5|8556.7|8555.6|8552.8|68
1643184990000|2022-01-26 08:16:30|8558.5|8555.7|8557.6|8554.8|8558.6|8555.8|8557.6|8554.8|9
1643185000000|2022-01-26 08:16:40|8558.5|8555.7|8557.6|8554.8|8558.6|8555.8|8557.6|8554.8|2
1643185010000|2022-01-26 08:16:50|8558.4|8555.6|8557.6|8554.8|8558.6|8555.8|8557.6|8554.8|12
1643185020000|2022-01-26 08:17:00|8558.6|8555.8|8555.6|8552.8|8558.6|8555.8|8555.6|8552.8|33
1643185030000|2022-01-26 08:17:10|8555.1|8552.3|8555.1|8552.3|8555.6|8552.8|8554.6|8551.8|8
1643185040000|2022-01-26 08:17:20|8554.6|8551.8|8555|8552.2|8555.6|8552.8|8554.5|8551.7|19
1643185050000|2022-01-26 08:17:30|8555.4|8552.6|8559.4|8556.6|8560.4|8557.6|8555.4|8552.6|81
1643185060000|2022-01-26 08:17:40|8559|8556.2|8558.5|8555.7|8559.4|8556.6|8558.5|8555.7|8
1643185070000|2022-01-26 08:17:50|8559|8556.2|8558.4|8555.6|8559.5|8556.7|8558.4|8555.6|12
1643185080000|2022-01-26 08:18:00|8558.8|8556|8560.4|8557.6|8560.4|8557.6|8558.4|8555.6|33
1643185090000|2022-01-26 08:18:10|8560|8557.2|8558|8555.2|8560.5|8557.7|8557.5|8554.7|16
1643185100000|2022-01-26 08:18:20|8558.4|8555.6|8558.6|8555.8|8558.6|8555.8|8557.5|8554.7|23
1643185110000|2022-01-26 08:18:30|8558.1|8555.3|8558.5|8555.7|8558.5|8555.7|8557.1|8554.3|4
1643185120000|2022-01-26 08:18:40|8558.6|8555.8|8558.6|8555.8|8558.6|8555.8|8557.6|8554.8|9
1643185130000|2022-01-26 08:18:50|8559|8556.2|8557.6|8554.8|8559|8556.2|8557.4|8554.6|2
1643185140000|2022-01-26 08:19:00|8558|8555.2|8556.6|8553.8|8558.4|8555.6|8556.5|8553.7|12
1643185150000|2022-01-26 08:19:10|8557|8554.2|8555.6|8552.8|8557|8554.2|8555.4|8552.6|13
1643185160000|2022-01-26 08:19:20|8556.4|8553.6|8555.6|8552.8|8556.4|8553.6|8555.5|8552.7|8
1643185170000|2022-01-26 08:19:30|8556|8553.2|8554.5|8551.7|8556.4|8553.6|8554.4|8551.6|28
1643185180000|2022-01-26 08:19:40|8554.4|8551.6|8556|8553.2|8559.6|8556.8|8554.4|8551.6|119
1643185190000|2022-01-26 08:19:50|8556.4|8553.6|8553|8550.2|8557.4|8554.6|8552.5|8549.7|23
1643185200000|2022-01-26 08:20:00|8552.6|8549.8|8553.4|8550.6|8554.5|8551.7|8552.5|8549.7|56
1643185210000|2022-01-26 08:20:10|8553|8550.2|8553.4|8550.6|8553.5|8550.7|8552.5|8549.7|8
1643185220000|2022-01-26 08:20:20|8553|8550.2|8553.4|8550.6|8554.1|8551.3|8552.4|8549.6|39
1643185230000|2022-01-26 08:20:30|8554.1|8551.3|8552.5|8549.7|8554.1|8551.3|8551.4|8548.6|19
1643185240000|2022-01-26 08:20:40|8552.4|8549.6|8552.4|8549.6|8553.4|8550.6|8552.4|8549.6|9
1643185250000|2022-01-26 08:20:50|8552.5|8549.7|8552.9|8550.1|8553.4|8550.6|8552.4|8549.6|9
1643185260000|2022-01-26 08:21:00|8552.5|8549.7|8552.4|8549.6|8553|8550.2|8549.5|8546.7|49
1643185270000|2022-01-26 08:21:10|8551.9|8549.1|8549.6|8546.8|8552|8549.2|8549.4|8546.6|14
1643185280000|2022-01-26 08:21:20|8550|8547.2|8550.4|8547.6|8550.4|8547.6|8548.3|8545.5|78
1643185290000|2022-01-26 08:21:30|8551|8548.2|8553|8550.2|8553.4|8550.6|8550.4|8547.6|23
1643185300000|2022-01-26 08:21:40|8552.6|8549.8|8550.4|8547.6|8553|8550.2|8550.4|8547.6|18
1643185310000|2022-01-26 08:21:50|8550|8547.2|8548.5|8545.7|8551.4|8548.6|8548.4|8545.6|28
1643185320000|2022-01-26 08:22:00|8548.6|8545.8|8551.5|8548.7|8552.5|8549.7|8548.6|8545.8|36
1643185330000|2022-01-26 08:22:10|8551.9|8549.1|8552|8549.2|8553.3|8550.5|8551.6|8548.8|13
1643185340000|2022-01-26 08:22:20|8551.6|8548.8|8552|8549.2|8552.6|8549.8|8551.4|8548.6|12
1643185350000|2022-01-26 08:22:30|8551.6|8548.8|8552.5|8549.7|8552.6|8549.8|8551.5|8548.7|0
1643185360000|2022-01-26 08:22:40|8552.6|8549.8|8550.6|8547.8|8552.6|8549.8|8550.6|8547.8|14
1643185370000|2022-01-26 08:22:50|8550|8547.2|8550.5|8547.7|8551.6|8548.8|8549.6|8546.8|38
1643185380000|2022-01-26 08:23:00|8550.6|8547.8|8552.4|8549.6|8553|8550.2|8550.6|8547.8|9
1643185390000|2022-01-26 08:23:10|8551.6|8548.8|8549.4|8546.6|8552.4|8549.6|8549|8546.2|35
1643185400000|2022-01-26 08:23:20|8549.6|8546.8|8551.4|8548.6|8551.4|8548.6|8549.5|8546.7|5
1643185410000|2022-01-26 08:23:30|8550.4|8547.6|8550.4|8547.6|8551.4|8548.6|8550.4|8547.6|6
1643185420000|2022-01-26 08:23:40|8549.6|8546.8|8550.4|8547.6|8551.9|8549.1|8549.6|8546.8|23
1643185430000|2022-01-26 08:23:50|8549.6|8546.8|8553.4|8550.6|8553.4|8550.6|8549.4|8546.6|18
1643185440000|2022-01-26 08:24:00|8555.4|8552.6|8554.4|8551.6|8556.4|8553.6|8554.4|8551.6|26
1643185450000|2022-01-26 08:24:10|8554.5|8551.7|8554|8551.2|8554.5|8551.7|8552.4|8549.6|23
1643185460000|2022-01-26 08:24:20|8554.4|8551.6|8554.6|8551.8|8556.5|8553.7|8554|8551.2|25
1643185470000|2022-01-26 08:24:30|8554.5|8551.7|8555.4|8552.6|8555.4|8552.6|8553.5|8550.7|9
1643185480000|2022-01-26 08:24:40|8555|8552.2|8553.4|8550.6|8555|8552.2|8553|8550.2|12
1643185490000|2022-01-26 08:24:50|8553.5|8550.7|8553.4|8550.6|8553.6|8550.8|8552.5|8549.7|8
1643185500000|2022-01-26 08:25:00|8553.5|8550.7|8553.6|8550.8|8555.4|8552.6|8553|8550.2|12
1643185510000|2022-01-26 08:25:10|8553.5|8550.7|8553.5|8550.7|8554.4|8551.6|8552.5|8549.7|5
1643185520000|2022-01-26 08:25:20|8553.4|8550.6|8550.5|8547.7|8553.4|8550.6|8549.5|8546.7|23
1643185530000|2022-01-26 08:25:30|8550.6|8547.8|8553|8550.2|8553.5|8550.7|8550.6|8547.8|8
1643185540000|2022-01-26 08:25:40|8552.6|8549.8|8551|8548.2|8553|8550.2|8551|8548.2|8
1643185550000|2022-01-26 08:25:50|8551.4|8548.6|8551.4|8548.6|8551.4|8548.6|8549.4|8546.6|22
1643185560000|2022-01-26 08:26:00|8551|8548.2|8551.4|8548.6|8552.4|8549.6|8550|8547.2|24
1643185570000|2022-01-26 08:26:10|8551.3|8548.5|8550.4|8547.6|8551.4|8548.6|8550.4|8547.6|12
1643185580000|2022-01-26 08:26:20|8549.6|8546.8|8551.5|8548.7|8552.4|8549.6|8549.6|8546.8|18
1643185590000|2022-01-26 08:26:30|8551.9|8549.1|8553.4|8550.6|8554|8551.2|8551.4|8548.6|21
1643185600000|2022-01-26 08:26:40|8553|8550.2|8551.6|8548.8|8553.4|8550.6|8550.9|8548.1|30
1643185610000|2022-01-26 08:26:50|8551.4|8548.6|8554.4|8551.6|8554.5|8551.7|8549.6|8546.8|93
1643185620000|2022-01-26 08:27:00|8554.6|8551.8|8556.4|8553.6|8556.5|8553.7|8552.9|8550.1|64
1643185630000|2022-01-26 08:27:10|8556|8553.2|8554.5|8551.7|8556.4|8553.6|8552.6|8549.8|28
1643185640000|2022-01-26 08:27:20|8554.6|8551.8|8556|8553.2|8556.5|8553.7|8554.6|8551.8|28
1643185650000|2022-01-26 08:27:30|8555.6|8552.8|8556.6|8553.8|8557.6|8554.8|8555.4|8552.6|51
1643185660000|2022-01-26 08:27:40|8557|8554.2|8558.4|8555.6|8559.4|8556.6|8556.4|8553.6|29
1643185670000|2022-01-26 08:27:50|8558|8555.2|8558|8555.2|8559.4|8556.6|8557.6|8554.8|18
1643185680000|2022-01-26 08:28:00|8558.4|8555.6|8560|8557.2|8560.6|8557.8|8558.4|8555.6|52
1643185690000|2022-01-26 08:28:10|8559.6|8556.8|8560.6|8557.8|8561.4|8558.6|8559.6|8556.8|33
1643185700000|2022-01-26 08:28:20|8559.9|8557.1|8559.6|8556.8|8560.6|8557.8|8557.6|8554.8|54
1643185710000|2022-01-26 08:28:30|8560|8557.2|8559.6|8556.8|8561.4|8558.6|8558.6|8555.8|95
1643185720000|2022-01-26 08:28:40|8559.5|8556.7|8559.4|8556.6|8560.4|8557.6|8558.6|8555.8|13
1643185730000|2022-01-26 08:28:50|8558.6|8555.8|8558|8555.2|8560|8557.2|8557.6|8554.8|15
1643185740000|2022-01-26 08:29:00|8557.6|8554.8|8557.6|8554.8|8558.6|8555.8|8556.4|8553.6|51
1643185750000|2022-01-26 08:29:10|8557.5|8554.7|8555.4|8552.6|8557.5|8554.7|8555|8552.2|24
1643185760000|2022-01-26 08:29:20|8556|8553.2|8557.6|8554.8|8558.4|8555.6|8554.6|8551.8|51
1643185770000|2022-01-26 08:29:30|8558.9|8556.1|8559.4|8556.6|8560.2|8557.4|8556.6|8553.8|54
1643185780000|2022-01-26 08:29:40|8560.2|8557.4|8559.4|8556.6|8560.2|8557.4|8558.4|8555.6|15
1643185790000|2022-01-26 08:29:50|8559.2|8556.4|8563.4|8560.6|8564.4|8561.6|8559.2|8556.4|131
1643185800000|2022-01-26 08:30:00|8563|8560.2|8564.4|8561.6|8567.1|8561.9|8561.4|8557.1|186
1643185810000|2022-01-26 08:30:10|8563.6|8560.8|8563.4|8560.6|8565.4|8562.6|8563.4|8560.6|71
1643185820000|2022-01-26 08:30:20|8563.1|8560.3|8567.2|8564.4|8567.2|8564.4|8562.4|8559.6|154
1643185830000|2022-01-26 08:30:30|8566.7|8563.9|8565.4|8562.6|8567.4|8564.6|8564.4|8561.6|143
1643185840000|2022-01-26 08:30:40|8565.7|8562.9|8564.7|8561.9|8566.2|8563.4|8564.4|8561.6|21
1643185850000|2022-01-26 08:30:50|8564.4|8561.6|8566.4|8563.6|8567.4|8564.6|8564.2|8561.4|48
1643185860000|2022-01-26 08:31:00|8566.2|8563.4|8566.4|8563.6|8566.4|8563.6|8566.2|8563.4|9
1643185870000|2022-01-26 08:31:10|8564.7|8561.9|8562.4|8559.6|8565.4|8562.6|8562.2|8559.4|59
1643185880000|2022-01-26 08:31:20|8563.1|8560.3|8562.7|8559.9|8563.4|8560.6|8560.2|8557.4|100
1643185890000|2022-01-26 08:31:30|8563.1|8560.3|8562.4|8559.6|8564.5|8561.7|8562.2|8559.4|34
1643185900000|2022-01-26 08:31:40|8562.5|8559.7|8561.2|8558.4|8563.2|8560.4|8560.7|8557.9|23
1643185910000|2022-01-26 08:31:50|8561.4|8558.6|8561.4|8558.6|8562.2|8559.4|8560.4|8557.6|34
1643185920000|2022-01-26 08:32:00|8561.7|8558.9|8560.2|8557.4|8562.2|8559.4|8560.2|8557.4|23
1643185930000|2022-01-26 08:32:10|8560.4|8557.6|8561.4|8558.6|8562.2|8559.4|8560.2|8557.4|45
1643185940000|2022-01-26 08:32:20|8562.2|8559.4|8561.2|8558.4|8563.2|8560.4|8561.2|8558.4|32
1643185950000|2022-01-26 08:32:30|8561.4|8558.6|8558.7|8555.9|8562.2|8559.4|8558.2|8555.4|60
1643185960000|2022-01-26 08:32:40|8558.2|8555.4|8559.4|8556.6|8561.2|8558.4|8558.2|8555.4|16
1643185970000|2022-01-26 08:32:50|8559.2|8556.4|8559.5|8556.7|8560.4|8557.6|8559.2|8556.4|30
1643185980000|2022-01-26 08:33:00|8559.4|8556.6|8560.1|8557.3|8561.4|8558.6|8559.2|8556.4|40
1643185990000|2022-01-26 08:33:10|8560.2|8557.4|8558.4|8555.6|8562.2|8559.4|8557.5|8554.7|65
1643186000000|2022-01-26 08:33:20|8558.1|8555.3|8557.2|8554.4|8558.4|8555.6|8557.2|8554.4|26
1643186010000|2022-01-26 08:33:30|8557.4|8554.6|8558.2|8555.4|8558.2|8555.4|8557.2|8554.4|20
1643186020000|2022-01-26 08:33:40|8557.7|8554.9|8557.4|8554.6|8558.2|8555.4|8556.9|8554.1|34
1643186030000|2022-01-26 08:33:50|8557|8554.2|8554|8551.2|8557.4|8554.6|8553|8550.2|194
1643186040000|2022-01-26 08:34:00|8553.5|8550.7|8559.4|8556.6|8559.4|8556.6|8553|8550.2|95
1643186050000|2022-01-26 08:34:10|8558.5|8555.7|8558.4|8555.6|8558.5|8555.7|8557.4|8554.6|26
1643186060000|2022-01-26 08:34:20|8559.1|8556.3|8560.4|8557.6|8560.9|8558.1|8559.1|8556.3|30
1643186070000|2022-01-26 08:34:30|8560.7|8557.9|8560.4|8557.6|8561.2|8558.4|8560.4|8557.6|11
1643186080000|2022-01-26 08:34:40|8559.4|8556.6|8558.5|8555.7|8559.4|8556.6|8558.5|8555.7|20
1643186090000|2022-01-26 08:34:50|8559|8556.2|8559.5|8556.7|8560.4|8557.6|8559|8556.2|21
1643186100000|2022-01-26 08:35:00|8559.4|8556.6|8558.5|8555.7|8559.4|8556.6|8558.5|8555.7|9
1643186110000|2022-01-26 08:35:10|8558.4|8555.6|8559.4|8556.6|8560.4|8557.6|8558.4|8555.6|37
1643186120000|2022-01-26 08:35:20|8559.7|8556.9|8560.4|8557.6|8561.4|8558.6|8559.7|8556.9|7
1643186130000|2022-01-26 08:35:30|8560.7|8557.9|8560.4|8557.6|8560.9|8558.1|8560.4|8557.6|0
1643186140000|2022-01-26 08:35:40|8560.7|8557.9|8560.3|8557.5|8562.2|8559.4|8560.3|8557.5|36
1643186150000|2022-01-26 08:35:50|8561.1|8558.3|8560.3|8557.5|8561.7|8558.9|8559.7|8556.9|9
1643186160000|2022-01-26 08:36:00|8560.2|8557.4|8561.3|8558.5|8562.3|8559.5|8559.8|8557|17
1643186170000|2022-01-26 08:36:10|8561.7|8558.9|8561.3|8558.5|8562.3|8559.5|8560.5|8557.7|11
1643186180000|2022-01-26 08:36:20|8562.2|8559.4|8562.3|8559.5|8562.3|8559.5|8561.3|8558.5|15
1643186190000|2022-01-26 08:36:30|8561.7|8558.9|8560.3|8557.5|8561.8|8559|8560.3|8557.5|27
1643186200000|2022-01-26 08:36:40|8560.7|8557.9|8561.2|8558.4|8561.2|8558.4|8560.3|8557.5|2
1643186210000|2022-01-26 08:36:50|8560.8|8558|8559.3|8556.5|8561.2|8558.4|8558.7|8555.9|15
1643186220000|2022-01-26 08:37:00|8559.7|8556.9|8560.3|8557.5|8560.7|8557.9|8559.3|8556.5|2
1643186230000|2022-01-26 08:37:10|8560.7|8557.9|8561.3|8558.5|8562.3|8559.5|8560.7|8557.9|11
1643186240000|2022-01-26 08:37:20|8561.7|8558.9|8561.3|8558.5|8561.7|8558.9|8561.3|8558.5|2
1643186250000|2022-01-26 08:37:30|8560.7|8557.9|8559.3|8556.5|8561.3|8558.5|8559.3|8556.5|13
1643186260000|2022-01-26 08:37:40|8558.8|8556|8560.3|8557.5|8560.3|8557.5|8558.8|8556|10
1643186270000|2022-01-26 08:37:50|8561.1|8558.3|8562.3|8559.5|8562.3|8559.5|8561.1|8558.3|13
1643186280000|2022-01-26 08:38:00|8562|8559.2|8561.3|8558.5|8562.3|8559.5|8561.2|8558.4|18
1643186290000|2022-01-26 08:38:10|8561|8558.2|8561.3|8558.5|8561.8|8559|8560.5|8557.7|5
1643186300000|2022-01-26 08:38:20|8561.7|8558.9|8561.8|8559|8562.3|8559.5|8560.5|8557.7|12
1643186310000|2022-01-26 08:38:30|8562.3|8559.5|8561.5|8558.7|8562.3|8559.5|8560.8|8558|6
1643186320000|2022-01-26 08:38:40|8561.1|8558.3|8560.3|8557.5|8561.2|8558.4|8559.3|8556.5|4
1643186330000|2022-01-26 08:38:50|8560|8557.2|8560.3|8557.5|8561.3|8558.5|8558.3|8555.5|63
1643186340000|2022-01-26 08:39:00|8559.6|8556.8|8560.3|8557.5|8561|8558.2|8559.3|8556.5|17
1643186350000|2022-01-26 08:39:10|8560.2|8557.4|8559.3|8556.5|8560.3|8557.5|8559.3|8556.5|7
1643186370000|2022-01-26 08:39:30|8559.7|8556.9|8558.3|8555.5|8563|8560.2|8558.2|8555.4|94
1643186380000|2022-01-26 08:39:40|8557.6|8554.8|8554.5|8551.7|8558.1|8555.3|8554.5|8551.7|55
1643186390000|2022-01-26 08:39:50|8554.8|8552|8557.3|8554.5|8557.3|8554.5|8554.5|8551.7|18
1643186400000|2022-01-26 08:40:00|8557|8554.2|8559.3|8556.5|8559.3|8556.5|8556.3|8553.5|31
1643186410000|2022-01-26 08:40:10|8558.5|8555.7|8558.5|8555.7|8559.3|8556.5|8558.5|8555.7|11
1643186420000|2022-01-26 08:40:20|8558.1|8555.3|8558.3|8555.5|8559.1|8556.3|8556.3|8553.5|26
1643186430000|2022-01-26 08:40:30|8558.2|8555.4|8559.3|8556.5|8560.3|8557.5|8557.3|8554.5|23
1643186450000|2022-01-26 08:40:50|8559.7|8556.9|8559.3|8556.5|8560.2|8557.4|8558.5|8555.7|13
1643186460000|2022-01-26 08:41:00|8559.7|8556.9|8558.3|8555.5|8559.7|8556.9|8557.3|8554.5|23
1643186470000|2022-01-26 08:41:10|8558.2|8555.4|8558.2|8555.4|8558.7|8555.9|8558.2|8555.4|7
1643186480000|2022-01-26 08:41:20|8558.3|8555.5|8558.2|8555.4|8558.3|8555.5|8558.2|8555.4|1
1643186490000|2022-01-26 08:41:30|8558.3|8555.5|8557.2|8554.4|8559.2|8556.4|8557.2|8554.4|11
1643186500000|2022-01-26 08:41:40|8557.3|8554.5|8556.3|8553.5|8557.3|8554.5|8555.5|8552.7|18
1643186510000|2022-01-26 08:41:50|8556.7|8553.9|8557.3|8554.5|8557.3|8554.5|8556.7|8553.9|5
1643186520000|2022-01-26 08:42:00|8557.7|8554.9|8558.3|8555.5|8558.3|8555.5|8557.3|8554.5|1
1643186530000|2022-01-26 08:42:10|8558.2|8555.4|8555.3|8552.5|8558.3|8555.5|8554.8|8552|34
1643186540000|2022-01-26 08:42:20|8554.7|8551.9|8554.3|8551.5|8556.3|8553.5|8554.3|8551.5|55
1643186550000|2022-01-26 08:42:30|8554.7|8551.9|8554.2|8551.4|8554.7|8551.9|8554.2|8551.4|5
1643186560000|2022-01-26 08:42:40|8553.3|8550.5|8553.7|8550.9|8554.1|8551.3|8553.3|8550.5|12
1643186570000|2022-01-26 08:42:50|8553.3|8550.5|8552.3|8549.5|8553.7|8550.9|8552.3|8549.5|29
1643186580000|2022-01-26 08:43:00|8552.2|8549.4|8550.3|8547.5|8552.3|8549.5|8550.3|8547.5|106
1643186590000|2022-01-26 08:43:10|8549.5|8546.7|8550.3|8547.5|8550.3|8547.5|8549.3|8546.5|75
1643186600000|2022-01-26 08:43:20|8550.7|8547.9|8549.3|8546.5|8551.3|8548.5|8549.3|8546.5|38
1643186610000|2022-01-26 08:43:30|8548.7|8545.9|8547.5|8544.7|8548.8|8546|8546.3|8543.5|134
1643186620000|2022-01-26 08:43:40|8547.8|8545|8550.5|8547.7|8550.8|8548|8547.6|8544.8|24
1643186630000|2022-01-26 08:43:50|8550.4|8547.6|8550.3|8547.5|8550.8|8548|8549.6|8546.8|6
1643186640000|2022-01-26 08:44:00|8550.4|8547.6|8550.4|8547.6|8550.8|8548|8550.4|8547.6|8
1643186650000|2022-01-26 08:44:10|8550.8|8548|8550.4|8547.6|8551.4|8548.6|8550.4|8547.6|16
1643186660000|2022-01-26 08:44:20|8550.6|8547.8|8553.3|8550.5|8553.8|8551|8550.6|8547.8|55
1643186670000|2022-01-26 08:44:30|8552.8|8550|8553.9|8551.1|8554.3|8551.5|8552.8|8550|7
1643186680000|2022-01-26 08:44:40|8553.8|8551|8555.3|8552.5|8555.3|8552.5|8553.4|8550.6|6
1643186690000|2022-01-26 08:44:50|8555.4|8552.6|8559.3|8556.5|8560.2|8557.4|8555.4|8552.6|37
1643186700000|2022-01-26 08:45:00|8560.1|8557.3|8558.3|8555.5|8560.2|8557.4|8558.3|8555.5|18
1643186710000|2022-01-26 08:45:10|8557.9|8555.1|8554.6|8551.8|8558.3|8555.5|8554.4|8551.6|117
1643186720000|2022-01-26 08:45:20|8554.9|8552.1|8555.1|8552.3|8555.4|8552.6|8554.6|8551.8|3
1643186730000|2022-01-26 08:45:30|8555.4|8552.6|8558.6|8555.8|8558.6|8555.8|8554.6|8551.8|44
1643186740000|2022-01-26 08:45:40|8558.9|8556.1|8559.6|8556.8|8559.9|8557.1|8558.6|8555.8|11
1643186750000|2022-01-26 08:45:50|8559.4|8556.6|8556.9|8554.1|8559.4|8556.6|8556.9|8554.1|51
1643186760000|2022-01-26 08:46:00|8557.1|8554.3|8557.8|8555|8560.1|8557.3|8557.1|8554.3|25
1643186770000|2022-01-26 08:46:10|8557.9|8555.1|8558.3|8555.5|8559.3|8556.5|8557.9|8555.1|9
1643186780000|2022-01-26 08:46:20|8558.7|8555.9|8557.7|8554.9|8558.7|8555.9|8557.3|8554.5|3
1643186790000|2022-01-26 08:46:30|8557.3|8554.5|8556.3|8553.5|8557.3|8554.5|8555.4|8552.6|5
1643186800000|2022-01-26 08:46:40|8554.8|8552|8555.4|8552.6|8556.3|8553.5|8554.4|8551.6|34
1643186810000|2022-01-26 08:46:50|8555.6|8552.8|8555.4|8552.6|8555.6|8552.8|8554.4|8551.6|5
1643186820000|2022-01-26 08:47:00|8555.3|8552.5|8555.3|8552.5|8555.4|8552.6|8553.4|8550.6|9
1643186830000|2022-01-26 08:47:10|8554.9|8552.1|8558.3|8555.5|8558.3|8555.5|8554.6|8551.8|56
1643186840000|2022-01-26 08:47:20|8559.1|8556.3|8560.3|8557.5|8561.3|8558.5|8559.1|8556.3|61
1643186850000|2022-01-26 08:47:30|8559.9|8557.1|8558.8|8556|8560.3|8557.5|8558.4|8555.6|18
1643186860000|2022-01-26 08:47:40|8558.4|8555.6|8557.3|8554.5|8559.3|8556.5|8557.2|8554.4|3
1643186870000|2022-01-26 08:47:50|8556.8|8554|8556.8|8554|8557.3|8554.5|8556.4|8553.6|2
1643186880000|2022-01-26 08:48:00|8556.9|8554.1|8557.3|8554.5|8557.3|8554.5|8556.3|8553.5|4
1643186890000|2022-01-26 08:48:10|8555.8|8553|8554.3|8551.5|8555.8|8553|8553.8|8551|63
1643186900000|2022-01-26 08:48:20|8554.2|8551.4|8554.3|8551.5|8554.3|8551.5|8554.2|8551.4|4
1643186910000|2022-01-26 08:48:30|8555.1|8552.3|8554.7|8551.9|8555.3|8552.5|8554.3|8551.5|12
1643186920000|2022-01-26 08:48:40|8555.2|8552.4|8554.3|8551.5|8555.3|8552.5|8553.4|8550.6|11
1643186930000|2022-01-26 08:48:50|8554.7|8551.9|8554.7|8551.9|8555.3|8552.5|8554.3|8551.5|8
1643186940000|2022-01-26 08:49:00|8554.3|8551.5|8555.3|8552.5|8555.3|8552.5|8554.2|8551.4|29
1643186950000|2022-01-26 08:49:10|8555.7|8552.9|8556.3|8553.5|8556.3|8553.5|8555.3|8552.5|2
1643186960000|2022-01-26 08:49:20|8555.6|8552.8|8555.7|8552.9|8556.3|8553.5|8555.3|8552.5|4
1643186970000|2022-01-26 08:49:30|8555.3|8552.5|8556.3|8553.5|8556.3|8553.5|8555.3|8552.5|7
1643186980000|2022-01-26 08:49:40|8555.7|8552.9|8555.8|8553|8556.3|8553.5|8555.3|8552.5|2
1643186990000|2022-01-26 08:49:50|8556.2|8553.4|8555.9|8553.1|8556.3|8553.5|8555.9|8553.1|2
1643187000000|2022-01-26 08:50:00|8555.6|8552.8|8556.3|8553.5|8556.3|8553.5|8555.4|8552.6|0
1643187010000|2022-01-26 08:50:10|8556.7|8553.9|8556.3|8553.5|8557.3|8554.5|8556.3|8553.5|13
1643187020000|2022-01-26 08:50:20|8555.9|8553.1|8555.3|8552.5|8555.9|8553.1|8554.4|8551.6|15
1643187030000|2022-01-26 08:50:30|8554.9|8552.1|8555.7|8552.9|8556.3|8553.5|8554.7|8551.9|7
1643187040000|2022-01-26 08:50:40|8555.3|8552.5|8555.3|8552.5|8557.3|8554.5|8555.3|8552.5|20
1643187050000|2022-01-26 08:50:50|8554.3|8551.5|8553.4|8550.6|8554.3|8551.5|8553.4|8550.6|17
1643187060000|2022-01-26 08:51:00|8553.9|8551.1|8552.3|8549.5|8554.3|8551.5|8552.3|8549.5|10
1643187070000|2022-01-26 08:51:10|8552.4|8549.6|8554.3|8551.5|8554.3|8551.5|8552.4|8549.6|11
1643187080000|2022-01-26 08:51:20|8553.9|8551.1|8554.3|8551.5|8554.3|8551.5|8553.4|8550.6|4
1643187090000|2022-01-26 08:51:30|8555.2|8552.4|8555.3|8552.5|8555.8|8553|8555.2|8552.4|19
1643187100000|2022-01-26 08:51:40|8554.9|8552.1|8554.3|8551.5|8555.3|8552.5|8554.3|8551.5|7
1643187110000|2022-01-26 08:51:50|8554.4|8551.6|8555.3|8552.5|8555.4|8552.6|8554.3|8551.5|6
1643187120000|2022-01-26 08:52:00|8555.4|8552.6|8556.3|8553.5|8556.3|8553.5|8555.3|8552.5|5
1643187130000|2022-01-26 08:52:10|8555.4|8552.6|8556.3|8553.5|8556.3|8553.5|8555.4|8552.6|3
1643187140000|2022-01-26 08:52:20|8555.5|8552.7|8555.3|8552.5|8556.2|8553.4|8554.9|8552.1|8
1643187150000|2022-01-26 08:52:30|8555.4|8552.6|8555.3|8552.5|8556.3|8553.5|8555.3|8552.5|12
1643187160000|2022-01-26 08:52:40|8554.9|8552.1|8555.3|8552.5|8555.3|8552.5|8554.3|8551.5|7
1643187170000|2022-01-26 08:52:50|8554.5|8551.7|8552.3|8549.5|8554.5|8551.7|8552.3|8549.5|28
1643187180000|2022-01-26 08:53:00|8551.5|8548.7|8552.3|8549.5|8552.3|8549.5|8551.2|8548.4|14
1643187190000|2022-01-26 08:53:10|8551.9|8549.1|8553.3|8550.5|8553.3|8550.5|8551.3|8548.5|25
1643187200000|2022-01-26 08:53:20|8552.3|8549.5|8552.8|8550|8553.3|8550.5|8552.3|8549.5|16
1643187210000|2022-01-26 08:53:30|8553.3|8550.5|8555.3|8552.5|8555.8|8553|8553.3|8550.5|12
1643187220000|2022-01-26 08:53:40|8555.7|8552.9|8555.3|8552.5|8555.7|8552.9|8554.4|8551.6|30
1643187230000|2022-01-26 08:53:50|8556.3|8553.5|8557.3|8554.5|8557.3|8554.5|8555.4|8552.6|9
1643187240000|2022-01-26 08:54:00|8558.1|8555.3|8556.8|8554|8558.3|8555.5|8556.4|8553.6|18
1643187250000|2022-01-26 08:54:10|8556.5|8553.7|8557.3|8554.5|8558.3|8555.5|8556.4|8553.6|13
1643187260000|2022-01-26 08:54:20|8557.7|8554.9|8557.4|8554.6|8557.9|8555.1|8557.3|8554.5|5
1643187270000|2022-01-26 08:54:30|8557.8|8555|8558.3|8555.5|8558.9|8556.1|8557.3|8554.5|11
1643187280000|2022-01-26 08:54:40|8558.4|8555.6|8557.3|8554.5|8558.4|8555.6|8557.3|8554.5|12
1643187290000|2022-01-26 08:54:50|8557.4|8554.6|8557.4|8554.6|8558.3|8555.5|8557.3|8554.5|8
1643187300000|2022-01-26 08:55:00|8556.9|8554.1|8556.9|8554.1|8557.9|8555.1|8556.4|8553.6|26
1643187310000|2022-01-26 08:55:10|8557.3|8554.5|8559.3|8556.5|8559.3|8556.5|8556.9|8554.1|7
1643187320000|2022-01-26 08:55:20|8558.9|8556.1|8558.3|8555.5|8559.3|8556.5|8558.3|8555.5|17
1643187330000|2022-01-26 08:55:30|8557.4|8554.6|8556.4|8553.6|8557.4|8554.6|8556.3|8553.5|16
1643187340000|2022-01-26 08:55:40|8557.3|8554.5|8556.9|8554.1|8557.3|8554.5|8556.3|8553.5|8
1643187350000|2022-01-26 08:55:50|8556.4|8553.6|8551.4|8548.6|8557.3|8554.5|8551|8548.2|47
1643187360000|2022-01-26 08:56:00|8551.5|8548.7|8552.9|8550.1|8554.4|8551.6|8551.5|8548.7|26
1643187370000|2022-01-26 08:56:10|8552.5|8549.7|8552.4|8549.6|8552.5|8549.7|8551|8548.2|24
1643187380000|2022-01-26 08:56:20|8553.2|8550.4|8552.5|8549.7|8556.4|8553.6|8552.5|8549.7|85
1643187390000|2022-01-26 08:56:30|8552.4|8549.6|8553.5|8550.7|8553.5|8550.7|8552.4|8549.6|15
1643187400000|2022-01-26 08:56:40|8553.4|8550.6|8551.5|8548.7|8553.4|8550.6|8548.5|8545.7|56
1643187410000|2022-01-26 08:56:50|8550.8|8548|8549.5|8546.7|8550.8|8548|8548.5|8545.7|33
1643187420000|2022-01-26 08:57:00|8549.2|8546.4|8552.5|8549.7|8553.5|8550.7|8549.2|8546.4|65
1643187430000|2022-01-26 08:57:10|8553.3|8550.5|8553.5|8550.7|8553.5|8550.7|8552.5|8549.7|14
1643187440000|2022-01-26 08:57:20|8553.4|8550.6|8553.5|8550.7|8553.5|8550.7|8552.7|8549.9|20
1643187450000|2022-01-26 08:57:30|8553.2|8550.4|8553.9|8551.1|8554.5|8551.7|8552.8|8550|7
1643187460000|2022-01-26 08:57:40|8553.5|8550.7|8552.5|8549.7|8553.9|8551.1|8551.8|8549|4
1643187470000|2022-01-26 08:57:50|8552.2|8549.4|8552.5|8549.7|8552.5|8549.7|8551.2|8548.4|35
1643187480000|2022-01-26 08:58:00|8552.2|8549.4|8552.5|8549.7|8552.5|8549.7|8551.5|8548.7|19
1643187490000|2022-01-26 08:58:10|8552.7|8549.9|8553.5|8550.7|8553.5|8550.7|8551.5|8548.7|20
1643187500000|2022-01-26 08:58:20|8552.8|8550|8552.5|8549.7|8553.5|8550.7|8552.5|8549.7|5
1643187510000|2022-01-26 08:58:30|8552.7|8549.9|8555.2|8552.4|8555.5|8552.7|8552.5|8549.7|55
1643187520000|2022-01-26 08:58:40|8554.8|8552|8556.2|8553.4|8556.5|8553.7|8554.5|8551.7|75
1643187530000|2022-01-26 08:58:50|8555.7|8552.9|8557.5|8554.7|8558.2|8555.4|8555.5|8552.7|49
1643187540000|2022-01-26 08:59:00|8557.7|8554.9|8558.2|8555.4|8558.5|8555.7|8557.2|8554.4|10
1643187550000|2022-01-26 08:59:10|8557.7|8554.9|8558.7|8555.9|8558.7|8555.9|8557.7|8554.9|0
1643187560000|2022-01-26 08:59:20|8558.5|8555.7|8557.5|8554.7|8558.5|8555.7|8556.8|8554|35
1643187570000|2022-01-26 08:59:30|8557.7|8554.9|8558.5|8555.7|8558.5|8555.7|8557.7|8554.9|7
1643187580000|2022-01-26 08:59:40|8558.7|8555.9|8560.7|8557.9|8561.2|8558.4|8558.7|8555.9|18
1643187590000|2022-01-26 08:59:50|8560.5|8557.7|8558|8555.2|8560.5|8557.7|8557.8|8555|20
1643187600000|2022-01-26 09:00:00|8557.8|8555|8554.3|8551.5|8558.4|8555.6|8552.8|8550|86
1643187610000|2022-01-26 09:00:10|8554.7|8551.9|8555.3|8552.5|8555.3|8552.5|8553.8|8551|15
1643187620000|2022-01-26 09:00:20|8555.1|8552.3|8557.1|8554.3|8558.8|8556|8555.1|8552.3|46
1643187630000|2022-01-26 09:00:30|8556.8|8554|8558.5|8555.7|8558.8|8556|8556.8|8554|12
1643187640000|2022-01-26 09:00:40|8558.8|8556|8560.5|8557.7|8561.1|8558.3|8558.1|8555.3|39
1643187650000|2022-01-26 09:00:50|8560.6|8557.8|8560.5|8557.7|8560.6|8557.8|8558.8|8556|15
1643187660000|2022-01-26 09:01:00|8560.6|8557.8|8562.5|8559.7|8563.8|8561|8560.5|8557.7|46
1643187670000|2022-01-26 09:01:10|8562.6|8559.8|8562.8|8560|8564.5|8561.7|8562.5|8559.7|51
1643187680000|2022-01-26 09:01:20|8562.6|8559.8|8562.5|8559.7|8563.8|8561|8562.5|8559.7|17
1643187690000|2022-01-26 09:01:30|8561.8|8559|8560.6|8557.8|8561.8|8559|8559.8|8557|36
1643187700000|2022-01-26 09:01:40|8560.8|8558|8560.1|8557.3|8561.5|8558.7|8559.8|8557|17
1643187710000|2022-01-26 09:01:50|8559.8|8557|8560.5|8557.7|8560.5|8557.7|8559.5|8556.7|11
1643187720000|2022-01-26 09:02:00|8560.1|8557.3|8558.6|8555.8|8561.5|8558.7|8558.6|8555.8|27
1643187730000|2022-01-26 09:02:10|8558.5|8555.7|8559.5|8556.7|8559.5|8556.7|8557.6|8554.8|19
1643187740000|2022-01-26 09:02:20|8560.5|8557.7|8557.5|8554.7|8560.5|8557.7|8557.5|8554.7|32
1643187750000|2022-01-26 09:02:30|8556.5|8553.7|8557.5|8554.7|8557.5|8554.7|8556.5|8553.7|11
1643187760000|2022-01-26 09:02:40|8557.9|8555.1|8557.5|8554.7|8558.4|8555.6|8556.5|8553.7|12
1643187770000|2022-01-26 09:02:50|8557.1|8554.3|8559.5|8556.7|8559.5|8556.7|8556.8|8554|12
1643187780000|2022-01-26 09:03:00|8560.3|8557.5|8556.5|8553.7|8560.3|8557.5|8556.4|8553.6|69
1643187790000|2022-01-26 09:03:10|8555.5|8552.7|8554.5|8551.7|8555.5|8552.7|8554.5|8551.7|25
1643187800000|2022-01-26 09:03:20|8554.6|8551.8|8554.1|8551.3|8555.5|8552.7|8554.1|8551.3|19
1643187810000|2022-01-26 09:03:30|8553.5|8550.7|8555.5|8552.7|8555.5|8552.7|8553.5|8550.7|13
1643187820000|2022-01-26 09:03:40|8555.1|8552.3|8554.8|8552|8555.5|8552.7|8554.5|8551.7|18
1643187830000|2022-01-26 09:03:50|8554.5|8551.7|8555.5|8552.7|8556.5|8553.7|8554.1|8551.3|28
1643187840000|2022-01-26 09:04:00|8556.5|8553.7|8558.1|8555.3|8558.5|8555.7|8554.6|8551.8|35
1643187850000|2022-01-26 09:04:10|8557.6|8554.8|8561.5|8558.7|8561.5|8558.7|8557.5|8554.7|56
1643187860000|2022-01-26 09:04:20|8561.1|8558.3|8563.6|8560.8|8564.5|8561.7|8561.1|8558.3|94
1643187870000|2022-01-26 09:04:30|8563.5|8560.7|8563|8560.2|8564.5|8561.7|8562.5|8559.7|44
1643187880000|2022-01-26 09:04:40|8563.4|8560.6|8561.6|8558.8|8563.5|8560.7|8560.6|8557.8|36
1643187890000|2022-01-26 09:04:50|8562|8559.2|8562.1|8559.3|8562.5|8559.7|8561.5|8558.7|8
1643187900000|2022-01-26 09:05:00|8561.6|8558.8|8562.9|8560.1|8563.5|8560.7|8560.6|8557.8|35
1643187910000|2022-01-26 09:05:10|8563.4|8560.6|8563.5|8560.7|8564.5|8561.7|8562.5|8559.7|26
1643187920000|2022-01-26 09:05:20|8563.1|8560.3|8561.5|8558.7|8563.1|8560.3|8560.6|8557.8|11
1643187930000|2022-01-26 09:05:30|8562.4|8559.6|8562.5|8559.7|8563.5|8560.7|8562.1|8559.3|16
1643187940000|2022-01-26 09:05:40|8562.1|8559.3|8561.5|8558.7|8562.1|8559.3|8561.5|8558.7|2
1643187950000|2022-01-26 09:05:50|8560.6|8557.8|8558.1|8555.3|8561.1|8558.3|8557.8|8555|49
1643187960000|2022-01-26 09:06:00|8558.5|8555.7|8558.6|8555.8|8558.8|8556|8557.8|8555|11
1643187970000|2022-01-26 09:06:10|8558.3|8555.5|8561.6|8558.8|8561.6|8558.8|8558.1|8555.3|16
1643187980000|2022-01-26 09:06:20|8562.6|8559.8|8562.6|8559.8|8562.6|8559.8|8562.1|8559.3|57
1643187990000|2022-01-26 09:06:30|8563.4|8560.6|8565.5|8562.7|8565.6|8562.8|8563.4|8560.6|55
1643188000000|2022-01-26 09:06:40|8564.8|8562|8565.5|8562.7|8565.5|8562.7|8564.5|8561.7|3
1643188010000|2022-01-26 09:06:50|8566.5|8563.7|8565.5|8562.7|8566.5|8563.7|8565.5|8562.7|20
1643188020000|2022-01-26 09:07:00|8566.5|8563.7|8565.5|8562.7|8567.5|8564.7|8565.5|8562.7|79
1643188030000|2022-01-26 09:07:10|8565.6|8562.8|8566.5|8563.7|8567.5|8564.7|8565.5|8562.7|60
1643188040000|2022-01-26 09:07:20|8565.8|8563|8566.5|8563.7|8567.5|8564.7|8565.1|8562.3|47
1643188050000|2022-01-26 09:07:30|8566.6|8563.8|8565.1|8562.3|8567.5|8564.7|8565.1|8562.3|29
1643188060000|2022-01-26 09:07:40|8565.5|8562.7|8565.6|8562.8|8565.6|8562.8|8564.5|8561.7|12
1643188070000|2022-01-26 09:07:50|8565.5|8562.7|8564.5|8561.7|8565.6|8562.8|8564.1|8561.3|3
1643188080000|2022-01-26 09:08:00|8564.9|8562.1|8564.1|8561.3|8565|8562.2|8564.1|8561.3|6
1643188090000|2022-01-26 09:08:10|8564.5|8561.7|8567.1|8564.3|8567.5|8564.7|8564.1|8561.3|38
1643188100000|2022-01-26 09:08:20|8567.5|8564.7|8567.1|8564.3|8567.5|8564.7|8566.5|8563.7|8
1643188110000|2022-01-26 09:08:30|8566.8|8564|8566.6|8563.8|8567.5|8564.7|8566.5|8563.7|8
1643188120000|2022-01-26 09:08:40|8567.4|8564.6|8566.1|8563.3|8567.6|8564.8|8566.1|8563.3|23
1643188130000|2022-01-26 09:08:50|8566.5|8563.7|8567.1|8564.3|8567.5|8564.7|8565.5|8562.7|25
1643188140000|2022-01-26 09:09:00|8566.7|8563.9|8564.7|8561.9|8566.7|8563.9|8563.1|8560.3|53
1643188150000|2022-01-26 09:09:10|8564.5|8561.7|8566.5|8563.7|8566.7|8563.9|8564.5|8561.7|9
1643188160000|2022-01-26 09:09:20|8566.7|8563.9|8566.5|8563.7|8567.1|8564.3|8566.5|8563.7|11
1643188170000|2022-01-26 09:09:30|8566.7|8563.9|8567.5|8564.7|8567.7|8564.9|8566.1|8563.3|23
1643188180000|2022-01-26 09:09:40|8566.7|8563.9|8566.1|8563.3|8567.6|8564.8|8565.7|8562.9|44
1643188190000|2022-01-26 09:09:50|8566.7|8563.9|8567.5|8564.7|8567.7|8564.9|8566.7|8563.9|12
1643188200000|2022-01-26 09:10:00|8567.1|8564.3|8566.7|8563.9|8567.7|8564.9|8566.7|8563.9|8
1643188210000|2022-01-26 09:10:10|8567.1|8564.3|8566.7|8563.9|8567.5|8564.7|8566.6|8563.8|23
1643188220000|2022-01-26 09:10:20|8566|8563.2|8564.7|8561.9|8566.1|8563.3|8564.7|8561.9|10
1643188230000|2022-01-26 09:10:30|8564.2|8561.4|8563.7|8560.9|8564.2|8561.4|8561.7|8558.9|23
1643188240000|2022-01-26 09:10:40|8564.1|8561.3|8565.7|8562.9|8565.7|8562.9|8563.7|8560.9|67
1643188250000|2022-01-26 09:10:50|8566.5|8563.7|8567.6|8564.8|8567.6|8564.8|8566.5|8563.7|20
1643188260000|2022-01-26 09:11:00|8567.5|8564.7|8566.7|8563.9|8567.5|8564.7|8565.6|8562.8|18
1643188270000|2022-01-26 09:11:10|8566.6|8563.8|8565.7|8562.9|8566.7|8563.9|8565.7|8562.9|10
1643188280000|2022-01-26 09:11:20|8566.5|8563.7|8567.1|8564.3|8567.6|8564.8|8565.7|8562.9|22
1643188290000|2022-01-26 09:11:30|8566.7|8563.9|8565.7|8562.9|8567.6|8564.8|8565.7|8562.9|9
1643188300000|2022-01-26 09:11:40|8566.1|8563.3|8565.6|8562.8|8566.1|8563.3|8564.7|8561.9|14
1643188310000|2022-01-26 09:11:50|8566|8563.2|8567.1|8564.3|8567.6|8564.8|8565.7|8562.9|26
1643188320000|2022-01-26 09:12:00|8566.7|8563.9|8565.7|8562.9|8567.6|8564.8|8565.6|8562.8|15
1643188330000|2022-01-26 09:12:10|8566.1|8563.3|8565.7|8562.9|8566.6|8563.8|8565.1|8562.3|12
1643188340000|2022-01-26 09:12:20|8565.6|8562.8|8564.1|8561.3|8565.6|8562.8|8562.7|8559.9|33
1643188350000|2022-01-26 09:12:30|8564.7|8561.9|8563.7|8560.9|8564.7|8561.9|8563.7|8560.9|6
1643188360000|2022-01-26 09:12:40|8564.5|8561.7|8563.7|8560.9|8564.7|8561.9|8563.7|8560.9|13
1643188370000|2022-01-26 09:12:50|8564.5|8561.7|8563.7|8560.9|8564.7|8561.9|8563.7|8560.9|7
1643188380000|2022-01-26 09:13:00|8564.1|8561.3|8562.7|8559.9|8564.1|8561.3|8562.7|8559.9|13
1643188390000|2022-01-26 09:13:10|8563.1|8560.3|8564.1|8561.3|8564.1|8561.3|8562.7|8559.9|5
1643188400000|2022-01-26 09:13:20|8563.7|8560.9|8564.1|8561.3|8564.6|8561.8|8563.7|8560.9|4
1643188410000|2022-01-26 09:13:30|8564.5|8561.7|8564.6|8561.8|8564.7|8561.9|8563.6|8560.8|4
1643188420000|2022-01-26 09:13:40|8564.7|8561.9|8565.1|8562.3|8565.6|8562.8|8564.7|8561.9|8
1643188430000|2022-01-26 09:13:50|8565.2|8562.4|8566.5|8563.7|8566.6|8563.8|8565.2|8562.4|22
1643188440000|2022-01-26 09:14:00|8566.6|8563.8|8566.1|8563.3|8566.6|8563.8|8565.6|8562.8|6
1643188450000|2022-01-26 09:14:10|8566.6|8563.8|8565.6|8562.8|8567.6|8564.8|8565.6|8562.8|15
1643188460000|2022-01-26 09:14:20|8565.7|8562.9|8564.7|8561.9|8566.7|8563.9|8564.7|8561.9|18
1643188470000|2022-01-26 09:14:30|8565.1|8562.3|8563.7|8560.9|8565.6|8562.8|8563.6|8560.8|8
1643188480000|2022-01-26 09:14:40|8563.6|8560.8|8564.7|8561.9|8565.1|8562.3|8563.6|8560.8|33
1643188490000|2022-01-26 09:14:50|8565.5|8562.7|8565.6|8562.8|8565.6|8562.8|8565.1|8562.3|7
1643188500000|2022-01-26 09:15:00|8566.4|8563.6|8565.6|8562.8|8567.5|8564.7|8565.6|8562.8|34
1643188510000|2022-01-26 09:15:10|8565.5|8562.7|8566.1|8563.3|8566.5|8563.7|8565.5|8562.7|11
1643188520000|2022-01-26 09:15:20|8566.5|8563.7|8567.5|8564.7|8567.5|8564.7|8566.1|8563.3|7
1643188530000|2022-01-26 09:15:30|8567.1|8564.3|8566.5|8563.7|8567.5|8564.7|8566.5|8563.7|54
1643188540000|2022-01-26 09:15:40|8567.5|8564.7|8567.5|8564.7|8567.5|8564.7|8566.5|8563.7|37
1643188550000|2022-01-26 09:15:50|8568.5|8565.7|8569.5|8566.7|8571.4|8568.6|8568.5|8565.7|107
1643188560000|2022-01-26 09:16:00|8569.9|8567.1|8570.4|8567.6|8570.4|8567.6|8569.9|8567.1|16
1643188570000|2022-01-26 09:16:10|8569.6|8566.8|8570.4|8567.6|8570.5|8567.7|8569.6|8566.8|47
1643188580000|2022-01-26 09:16:20|8570.5|8567.7|8571.4|8568.6|8571.4|8568.6|8570.4|8567.6|16
1643188590000|2022-01-26 09:16:30|8571.2|8568.4|8570.4|8567.6|8573.6|8570.8|8570.4|8567.6|125
1643188600000|2022-01-26 09:16:40|8571.9|8569.1|8572.2|8569.4|8574.9|8572.1|8571.9|8569.1|99
1643188610000|2022-01-26 09:16:50|8571.5|8568.7|8571.2|8568.4|8571.9|8569.1|8570.2|8567.4|51
1643188620000|2022-01-26 09:17:00|8570.5|8567.7|8570.9|8568.1|8571.5|8568.7|8570.2|8567.4|17
1643188630000|2022-01-26 09:17:10|8570.7|8567.9|8569.5|8566.7|8571.2|8568.4|8568.9|8566.1|35
1643188640000|2022-01-26 09:17:20|8569.2|8566.4|8570.2|8567.4|8570.2|8567.4|8569.2|8566.4|26
1643188650000|2022-01-26 09:17:30|8571.2|8568.4|8570.9|8568.1|8571.2|8568.4|8570.2|8567.4|39
1643188660000|2022-01-26 09:17:40|8570.4|8567.6|8570.2|8567.4|8571.2|8568.4|8570.2|8567.4|11
1643188670000|2022-01-26 09:17:50|8571|8568.2|8570.2|8567.4|8571|8568.2|8570.2|8567.4|5
1643188680000|2022-01-26 09:18:00|||||||||1
1643188690000|2022-01-26 09:18:10|8570.4|8567.6|8570.2|8567.4|8571.2|8568.4|8570.2|8567.4|5
1643188700000|2022-01-26 09:18:20|8570.9|8568.1|8568.2|8565.4|8570.9|8568.1|8568.2|8565.4|49
1643188710000|2022-01-26 09:18:30|8568.9|8566.1|8569.2|8566.4|8570.2|8567.4|8568.9|8566.1|7
1643188720000|2022-01-26 09:18:40|8570|8567.2|8568.9|8566.1|8570|8567.2|8568.2|8565.4|8
1643188730000|2022-01-26 09:18:50|8569.2|8566.4|8571.2|8568.4|8572.2|8569.4|8568.4|8565.6|38
1643188740000|2022-01-26 09:19:00|8572|8569.2|8569.4|8566.6|8572.2|8569.4|8569.2|8566.4|13
1643188750000|2022-01-26 09:19:10|8569.5|8566.7|8569.5|8566.7|8570.2|8567.4|8569.2|8566.4|5
1643188760000|2022-01-26 09:19:20|8569.9|8567.1|8569.2|8566.4|8570.2|8567.4|8569.2|8566.4|17
1643188770000|2022-01-26 09:19:30|8568.9|8566.1|8569.4|8566.6|8570.1|8567.3|8568.4|8565.6|19
1643188780000|2022-01-26 09:19:40|8569.7|8566.9|8575.2|8572.4|8576.7|8573.9|8569.7|8566.9|199
1643188790000|2022-01-26 09:19:50|8574.3|8571.5|8571.8|8569|8574.8|8572|8571.3|8568.5|54
1643188800000|2022-01-26 09:20:00|8572.3|8569.5|8572.2|8569.4|8573.2|8570.4|8572.2|8569.4|17
1643188810000|2022-01-26 09:20:10|8572.3|8569.5|8573.3|8570.5|8573.3|8570.5|8572.2|8569.4|8
1643188820000|2022-01-26 09:20:20|8573.2|8570.4|8572.3|8569.5|8573.8|8571|8572.2|8569.4|16
1643188830000|2022-01-26 09:20:30|8572.7|8569.9|8573.3|8570.5|8574.2|8571.4|8572.3|8569.5|8
1643188840000|2022-01-26 09:20:40|8573.8|8571|8573.2|8570.4|8574.2|8571.4|8572.2|8569.4|14
1643188850000|2022-01-26 09:20:50|8572.2|8569.4|8572.2|8569.4|8572.8|8570|8571.8|8569|11
1643188860000|2022-01-26 09:21:00|8572.3|8569.5|8573.8|8571|8574.2|8571.4|8571.8|8569|42
1643188870000|2022-01-26 09:21:10|8573.3|8570.5|8575.2|8572.4|8575.2|8572.4|8573.3|8570.5|31
1643188880000|2022-01-26 09:21:20|8574.5|8571.7|8572.3|8569.5|8574.5|8571.7|8572.2|8569.4|12
1643188890000|2022-01-26 09:21:30|8573.2|8570.4|8574.6|8571.8|8574.8|8572|8573.2|8570.4|6
1643188900000|2022-01-26 09:21:40|8574.3|8571.5|8573.2|8570.4|8575.2|8572.4|8572.2|8569.4|44
1643188910000|2022-01-26 09:21:50|8574.7|8571.9|8574.8|8572|8575.2|8572.4|8574.2|8571.4|11
1643188920000|2022-01-26 09:22:00|8575.2|8572.4|8580.2|8577.4|8583.2|8580.4|8575.2|8572.4|726
1643188930000|2022-01-26 09:22:10|8579.8|8577|8580.2|8577.4|8580.2|8577.4|8579.2|8576.4|32
1643188940000|2022-01-26 09:22:20|8580.6|8577.8|8579.2|8576.4|8580.6|8577.8|8579.2|8576.4|18
1643188950000|2022-01-26 09:22:30|8578.3|8575.5|8580.2|8577.4|8580.2|8577.4|8578.3|8575.5|17
1643188960000|2022-01-26 09:22:40|8579.8|8577|8579.7|8576.9|8580.2|8577.4|8578.2|8575.4|63
1643188970000|2022-01-26 09:22:50|8580.1|8577.3|8578.7|8575.9|8580.7|8577.9|8578.3|8575.5|19
1643188980000|2022-01-26 09:23:00|8578.3|8575.5|8578.1|8575.3|8580.1|8577.3|8578.1|8575.3|28
1643188990000|2022-01-26 09:23:10|8578.2|8575.4|8579.2|8576.4|8580.2|8577.4|8578.2|8575.4|69
1643189000000|2022-01-26 09:23:20|8578.8|8576|8579.2|8576.4|8580.2|8577.4|8578.8|8576|16
1643189010000|2022-01-26 09:23:30|8579.6|8576.8|8579.2|8576.4|8579.7|8576.9|8578.2|8575.4|13
1643189020000|2022-01-26 09:23:40|8578.8|8576|8579.2|8576.4|8579.2|8576.4|8577.3|8574.5|30
1643189030000|2022-01-26 09:23:50|8578.8|8576|8579.2|8576.4|8580.2|8577.4|8578.2|8575.4|30
1643189040000|2022-01-26 09:24:00|8578.3|8575.5|8578.6|8575.8|8579.2|8576.4|8578.2|8575.4|16
1643189050000|2022-01-26 09:24:10|8578.7|8575.9|8578.6|8575.8|8580.2|8577.4|8578.2|8575.4|21
1643189060000|2022-01-26 09:24:20|8578.2|8575.4|8578.8|8576|8579.2|8576.4|8578.2|8575.4|11
1643189070000|2022-01-26 09:24:30|8579.2|8576.4|8578.2|8575.4|8579.2|8576.4|8578.2|8575.4|5
1643189080000|2022-01-26 09:24:40|8578.6|8575.8|8580.2|8577.4|8580.7|8577.9|8578.2|8575.4|34
1643189090000|2022-01-26 09:24:50|8579.7|8576.9|8579.6|8576.8|8580.2|8577.4|8579.2|8576.4|9
1643189100000|2022-01-26 09:25:00|8580.1|8577.3|8581.2|8578.4|8582.2|8579.4|8579.7|8576.9|24
1643189110000|2022-01-26 09:25:10|8581.1|8578.3|8582.2|8579.4|8582.2|8579.4|8580.2|8577.4|9
1643189120000|2022-01-26 09:25:20|8583|8580.2|8582.2|8579.4|8583.1|8580.3|8581.2|8578.4|21
1643189130000|2022-01-26 09:25:30|8581.3|8578.5|8581.6|8578.8|8583.1|8580.3|8581.2|8578.4|22
1643189140000|2022-01-26 09:25:40|8581.2|8578.4|8581.2|8578.4|8581.6|8578.8|8580.2|8577.4|9
1643189150000|2022-01-26 09:25:50|8581.8|8579|8583.1|8580.3|8583.1|8580.3|8581.8|8579|31
1643189160000|2022-01-26 09:26:00|8582.3|8579.5|8583.1|8580.3|8583.1|8580.3|8582.2|8579.4|12
1643189170000|2022-01-26 09:26:10|8583.6|8580.8|8583.2|8580.4|8584.1|8581.3|8583.2|8580.4|17
1643189180000|2022-01-26 09:26:20|8582.2|8579.4|8583.2|8580.4|8583.2|8580.4|8582.2|8579.4|18
1643189190000|2022-01-26 09:26:30|8583.1|8580.3|8582.2|8579.4|8583.2|8580.4|8581.6|8578.8|37
1643189200000|2022-01-26 09:26:40|8581.2|8578.4|8578.2|8575.4|8581.6|8578.8|8578.2|8575.4|46
1643189210000|2022-01-26 09:26:50|8579.2|8576.4|8578.2|8575.4|8579.2|8576.4|8577.3|8574.5|87
1643189220000|2022-01-26 09:27:00|8577.8|8575|8576.2|8573.4|8577.8|8575|8574.2|8571.4|56
1643189230000|2022-01-26 09:27:10|8575.2|8572.4|8577.6|8574.8|8578.2|8575.4|8575.2|8572.4|77
1643189240000|2022-01-26 09:27:20|8578|8575.2|8577.2|8574.4|8578|8575.2|8576.2|8573.4|31
1643189250000|2022-01-26 09:27:30|8576.5|8573.7|8576.2|8573.4|8577.1|8574.3|8576.2|8573.4|28
1643189260000|2022-01-26 09:27:40|8575.3|8572.5|8575.2|8572.4|8575.6|8572.8|8574.8|8572|32
1643189270000|2022-01-26 09:27:50|8575.6|8572.8|8576.2|8573.4|8576.2|8573.4|8574.2|8571.4|33
1643189280000|2022-01-26 09:28:00|8575.5|8572.7|8575.1|8572.3|8576.1|8573.3|8574.2|8571.4|60
1643189290000|2022-01-26 09:28:10|8574.7|8571.9|8575.1|8572.3|8575.3|8572.5|8574.6|8571.8|19
1643189300000|2022-01-26 09:28:20|8575.2|8572.4|8575.1|8572.3|8577.1|8574.3|8575.1|8572.3|35
1643189310000|2022-01-26 09:28:30|8575.6|8572.8|8576.1|8573.3|8577.1|8574.3|8575.6|8572.8|31
1643189320000|2022-01-26 09:28:40|8576.2|8573.4|8576.2|8573.4|8576.2|8573.4|8576.1|8573.3|4
1643189330000|2022-01-26 09:28:50|8576.1|8573.3|8576.1|8573.3|8577.2|8574.4|8575.2|8572.4|48
1643189340000|2022-01-26 09:29:00|8575.6|8572.8|8575.2|8572.4|8576.2|8573.4|8574.2|8571.4|13
1643189350000|2022-01-26 09:29:10|8575.1|8572.3|8576.1|8573.3|8576.1|8573.3|8574.2|8571.4|10
1643189360000|2022-01-26 09:29:20|8576.2|8573.4|8577.1|8574.3|8577.1|8574.3|8574.2|8571.4|36
1643189370000|2022-01-26 09:29:30|8576.6|8573.8|8577.1|8574.3|8578.2|8575.4|8576.2|8573.4|18
1643189380000|2022-01-26 09:29:40|8577.2|8574.4|8576.6|8573.8|8577.2|8574.4|8576.2|8573.4|8
1643189390000|2022-01-26 09:29:50|8577.1|8574.3|8576.1|8573.3|8577.2|8574.4|8576.1|8573.3|19
1643189400000|2022-01-26 09:30:00|8576.2|8573.4|8578.6|8575.8|8578.6|8575.8|8576.2|8573.4|37
1643189410000|2022-01-26 09:30:10|8578.2|8575.4|8578.2|8575.4|8578.2|8575.4|8577.6|8574.8|3
1643189420000|2022-01-26 09:30:20|8578|8575.2|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|13
1643189430000|2022-01-26 09:30:30|8576.4|8573.6|8577.2|8574.4|8577.6|8574.8|8576.2|8573.4|12
1643189440000|2022-01-26 09:30:40|||||||||3
1643189450000|2022-01-26 09:30:50|8576.8|8574|8577.6|8574.8|8578.1|8575.3|8576.6|8573.8|17
1643189460000|2022-01-26 09:31:00|8577.2|8574.4|8578.6|8575.8|8578.6|8575.8|8577.2|8574.4|20
1643189470000|2022-01-26 09:31:10|8578.2|8575.4|8580.2|8577.4|8580.2|8577.4|8578.2|8575.4|15
1643189480000|2022-01-26 09:31:20|8579.2|8576.4|8579.2|8576.4|8579.6|8576.8|8579.2|8576.4|13
1643189490000|2022-01-26 09:31:30|8578.6|8575.8|8578.8|8576|8579.2|8576.4|8578.6|8575.8|3
1643189500000|2022-01-26 09:31:40|8578.2|8575.4|8579.1|8576.3|8579.2|8576.4|8578.2|8575.4|15
1643189510000|2022-01-26 09:31:50|8579.2|8576.4|8579.2|8576.4|8580.1|8577.3|8579.1|8576.3|16
1643189520000|2022-01-26 09:32:00|8579.6|8576.8|8578.2|8575.4|8579.6|8576.8|8578.2|8575.4|20
1643189530000|2022-01-26 09:32:10|8578.6|8575.8|8578.2|8575.4|8578.7|8575.9|8578.2|8575.4|7
1643189540000|2022-01-26 09:32:20|||||||||4
1643189550000|2022-01-26 09:32:30|8578.3|8575.5|8576.2|8573.4|8579.1|8576.3|8574.2|8571.4|51
1643189560000|2022-01-26 09:32:40|8575.8|8573|8572.2|8569.4|8576.2|8573.4|8572.2|8569.4|61
1643189570000|2022-01-26 09:32:50|8572.6|8569.8|8570.2|8567.4|8572.6|8569.8|8569.6|8566.8|42
1643189580000|2022-01-26 09:33:00|8570.1|8567.3|8570.2|8567.4|8571.2|8568.4|8569.7|8566.9|38
1643189590000|2022-01-26 09:33:10|8569.2|8566.4|8568.2|8565.4|8570.1|8567.3|8567.3|8564.5|55
1643189600000|2022-01-26 09:33:20|8567.7|8564.9|8565.3|8562.5|8568.2|8565.4|8562.3|8559.5|196
1643189610000|2022-01-26 09:33:30|8565.8|8563|8567.8|8565|8567.8|8565|8564.2|8561.4|82
1643189620000|2022-01-26 09:33:40|8567.2|8564.4|8567.8|8565|8569.2|8566.4|8567.2|8564.4|36
1643189630000|2022-01-26 09:33:50|8568.2|8565.4|8569.2|8566.4|8569.2|8566.4|8568.2|8565.4|4
1643189640000|2022-01-26 09:34:00|8570.1|8567.3|8570.7|8567.9|8571.2|8568.4|8570.1|8567.3|15
1643189650000|2022-01-26 09:34:10|8570.8|8568|8570.8|8568|8571.2|8568.4|8570.2|8567.4|2
1643189660000|2022-01-26 09:34:20|8571.2|8568.4|8573.2|8570.4|8573.3|8570.5|8571.2|8568.4|50
1643189670000|2022-01-26 09:34:30|8572.8|8570|8574.2|8571.4|8574.2|8571.4|8572.8|8570|8
1643189680000|2022-01-26 09:34:40|8574.3|8571.5|8575.3|8572.5|8575.6|8572.8|8574.2|8571.4|16
1643189690000|2022-01-26 09:34:50|8575.2|8572.4|8575.2|8572.4|8577.2|8574.4|8574.3|8571.5|34
1643189700000|2022-01-26 09:35:00|8575.6|8572.8|8577.3|8574.5|8578.7|8575.9|8575.2|8572.4|38
1643189710000|2022-01-26 09:35:10|8577.7|8574.9|8576.2|8573.4|8578.2|8575.4|8576.2|8573.4|12
1643189720000|2022-01-26 09:35:20|8575.3|8572.5|8574.8|8572|8576.2|8573.4|8574.2|8571.4|10
1643189730000|2022-01-26 09:35:30|8573.6|8570.8|8577.8|8575|8578.2|8575.4|8573.6|8570.8|33
1643189740000|2022-01-26 09:35:40|8577.7|8574.9|8576.2|8573.4|8578.2|8575.4|8576.2|8573.4|16
1643189750000|2022-01-26 09:35:50|8575.8|8573|8575.2|8572.4|8576.2|8573.4|8575.2|8572.4|14
1643189760000|2022-01-26 09:36:00|8576.2|8573.4|8574.8|8572|8576.2|8573.4|8574.2|8571.4|41
1643189770000|2022-01-26 09:36:10|8574.4|8571.6|8574.8|8572|8575.2|8572.4|8574.2|8571.4|3
1643189780000|2022-01-26 09:36:20|8574.4|8571.6|8576.2|8573.4|8576.2|8573.4|8574.3|8571.5|11
1643189790000|2022-01-26 09:36:30|8576.4|8573.6|8579.2|8576.4|8579.2|8576.4|8576.4|8573.6|57
1643189800000|2022-01-26 09:36:40|8578.8|8576|8579.3|8576.5|8580.2|8577.4|8578.3|8575.5|8
1643189810000|2022-01-26 09:36:50|8579.2|8576.4|8581.2|8578.4|8581.2|8578.4|8579.2|8576.4|22
1643189820000|2022-01-26 09:37:00|8580.8|8578|8580.2|8577.4|8582.4|8579.6|8580.2|8577.4|64
1643189830000|2022-01-26 09:37:10|8579.3|8576.5|8578.8|8576|8580.2|8577.4|8578.4|8575.6|26
1643189840000|2022-01-26 09:37:20|8578.4|8575.6|8579.2|8576.4|8580.2|8577.4|8578.2|8575.4|20
1643189850000|2022-01-26 09:37:30|8578.8|8576|8579.2|8576.4|8579.2|8576.4|8578.8|8576|10
1643189860000|2022-01-26 09:37:40|8578.8|8576|8578.2|8575.4|8579.2|8576.4|8577.4|8574.6|51
1643189870000|2022-01-26 09:37:50|8580.1|8577.3|8581.2|8578.4|8581.2|8578.4|8579.3|8576.5|41
1643189880000|2022-01-26 09:38:00|8581.1|8578.3|8580.3|8577.5|8581.2|8578.4|8579.4|8576.6|15
1643189890000|2022-01-26 09:38:10|8580.2|8577.4|8580.3|8577.5|8581.2|8578.4|8580.2|8577.4|6
1643189900000|2022-01-26 09:38:20|8580.2|8577.4|8581.2|8578.4|8581.2|8578.4|8580.2|8577.4|11
1643189910000|2022-01-26 09:38:30|8580.8|8578|8581.2|8578.4|8581.2|8578.4|8580.8|8578|4
1643189920000|2022-01-26 09:38:40|8580.3|8577.5|8581.2|8578.4|8581.3|8578.5|8579.4|8576.6|17
1643189930000|2022-01-26 09:38:50|8581.3|8578.5|8580.2|8577.4|8581.4|8578.6|8579.4|8576.6|5
1643189940000|2022-01-26 09:39:00|8580.3|8577.5|8580.4|8577.6|8581.2|8578.4|8579.4|8576.6|21
1643189950000|2022-01-26 09:39:10|8580.8|8578|8581.2|8578.4|8581.4|8578.6|8580.2|8577.4|43
1643189960000|2022-01-26 09:39:20|8580.8|8578|8579.2|8576.4|8580.8|8578|8578.4|8575.6|35
1643189970000|2022-01-26 09:39:30|8579.3|8576.5|8579.2|8576.4|8579.8|8577|8578.3|8575.5|29
1643189980000|2022-01-26 09:39:40|8579.4|8576.6|8580.8|8578|8581.2|8578.4|8579.2|8576.4|10
1643189990000|2022-01-26 09:39:50|8580.4|8577.6|8579.8|8577|8580.4|8577.6|8578.4|8575.6|52
1643190000000|2022-01-26 09:40:00|8579.4|8576.6|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|1
1643190010000|2022-01-26 09:40:10|8579.3|8576.5|8579.8|8577|8580.2|8577.4|8579.3|8576.5|12
1643190020000|2022-01-26 09:40:20|8579.4|8576.6|8578.2|8575.4|8579.4|8576.6|8577.4|8574.6|72
1643190030000|2022-01-26 09:40:30|8577.8|8575|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|11
1643190040000|2022-01-26 09:40:40|8577.8|8575|8579.2|8576.4|8579.3|8576.5|8577.4|8574.6|10
1643190050000|2022-01-26 09:40:50|8579.3|8576.5|8579.2|8576.4|8579.3|8576.5|8578.8|8576|1
1643190060000|2022-01-26 09:41:00|8580.2|8577.4|8579.2|8576.4|8580.2|8577.4|8579.2|8576.4|10
1643190070000|2022-01-26 09:41:10|8578.8|8576|8577.4|8574.6|8578.8|8576|8577.4|8574.6|13
1643190080000|2022-01-26 09:41:20|8577.2|8574.4|8578.4|8575.6|8578.4|8575.6|8577.2|8574.4|5
1643190090000|2022-01-26 09:41:30|8578.2|8575.4|8577.2|8574.4|8578.3|8575.5|8577.2|8574.4|5
1643190100000|2022-01-26 09:41:40|8577.4|8574.6|8577.4|8574.6|8577.4|8574.6|8577.2|8574.4|4
1643190110000|2022-01-26 09:41:50|8577.8|8575|8578.2|8575.4|8578.4|8575.6|8577.8|8575|6
1643190120000|2022-01-26 09:42:00|8578.4|8575.6|8579.2|8576.4|8579.4|8576.6|8577.2|8574.4|20
1643190130000|2022-01-26 09:42:10|8578.8|8576|8580.2|8577.4|8580.2|8577.4|8578.4|8575.6|5
1643190140000|2022-01-26 09:42:20|8579.8|8577|8580.2|8577.4|8580.2|8577.4|8579.2|8576.4|7
1643190150000|2022-01-26 09:42:30|8580.9|8578.1|8581.2|8578.4|8581.2|8578.4|8580.9|8578.1|14
1643190160000|2022-01-26 09:42:40|8580.2|8577.4|8580.2|8577.4|8580.2|8577.4|8580.2|8577.4|12
1643190170000|2022-01-26 09:42:50|8579.8|8577|8579.8|8577|8580.2|8577.4|8579.2|8576.4|14
1643190180000|2022-01-26 09:43:00|8579.4|8576.6|8580.2|8577.4|8580.2|8577.4|8579.2|8576.4|6
1643190190000|2022-01-26 09:43:10|8579.8|8577|8578.2|8575.4|8579.8|8577|8578.2|8575.4|6
1643190200000|2022-01-26 09:43:20|8577.4|8574.6|8578.2|8575.4|8578.2|8575.4|8577.4|8574.6|7
1643190210000|2022-01-26 09:43:30|8577.8|8575|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|6
1643190220000|2022-01-26 09:43:40|8577.9|8575.1|8578.2|8575.4|8578.5|8575.7|8577.9|8575.1|8
1643190230000|2022-01-26 09:43:50|8577.8|8575|8578.2|8575.4|8578.2|8575.4|8577.2|8574.4|9
1643190240000|2022-01-26 09:44:00|8577.8|8575|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|2
1643190250000|2022-01-26 09:44:10|8577.3|8574.5|8577.2|8574.4|8577.3|8574.5|8577.2|8574.4|2
1643190260000|2022-01-26 09:44:20|8577.3|8574.5|8578.2|8575.4|8578.2|8575.4|8577.3|8574.5|6
1643190270000|2022-01-26 09:44:30|8577.8|8575|8577.2|8574.4|8578.2|8575.4|8577.2|8574.4|7
1643190280000|2022-01-26 09:44:40|8577.8|8575|8577.8|8575|8578.2|8575.4|8577.8|8575|9
1643190290000|2022-01-26 09:44:50|8577.4|8574.6|8578.2|8575.4|8578.3|8575.5|8577.4|8574.6|7
1643190300000|2022-01-26 09:45:00|8577.8|8575|8579.2|8576.4|8579.2|8576.4|8577.3|8574.5|7
1643190310000|2022-01-26 09:45:10|8579.4|8576.6|8579.2|8576.4|8580.2|8577.4|8578.8|8576|17
1643190320000|2022-01-26 09:45:20|8579.5|8576.7|8578.4|8575.6|8579.8|8577|8578.3|8575.5|12
1643190330000|2022-01-26 09:45:30|8578.2|8575.4|8578.2|8575.4|8578.4|8575.6|8577.8|8575|2
1643190340000|2022-01-26 09:45:40|8579.2|8576.4|8579.2|8576.4|8579.2|8576.4|8578.4|8575.6|7
1643190350000|2022-01-26 09:45:50|8579.3|8576.5|8579.2|8576.4|8579.4|8576.6|8579.2|8576.4|5
1643190360000|2022-01-26 09:46:00|8579.4|8576.6|8578.4|8575.6|8579.4|8576.6|8577.4|8574.6|8
1643190370000|2022-01-26 09:46:10|8578.2|8575.4|8577.4|8574.6|8579.2|8576.4|8577.4|8574.6|11
1643190380000|2022-01-26 09:46:20|8577.8|8575|8575.8|8573|8577.8|8575|8575.4|8572.6|23
1643190390000|2022-01-26 09:46:30|8576.2|8573.4|8576.4|8573.6|8577.4|8574.6|8576.2|8573.4|7
1643190400000|2022-01-26 09:46:40|8576.2|8573.4|8576.8|8574|8577.4|8574.6|8575.8|8573|5
1643190410000|2022-01-26 09:46:50|8577.2|8574.4|8577.2|8574.4|8577.4|8574.6|8576.4|8573.6|6
1643190420000|2022-01-26 09:47:00|8577.4|8574.6|8574.2|8571.4|8577.4|8574.6|8574.2|8571.4|23
1643190430000|2022-01-26 09:47:10|8574.3|8571.5|8574.2|8571.4|8574.4|8571.6|8573.2|8570.4|11
1643190440000|2022-01-26 09:47:20|8573.8|8571|8574.1|8571.3|8574.1|8571.3|8573.1|8570.3|20
1643190450000|2022-01-26 09:47:30|8574.4|8571.6|8575.4|8572.6|8575.4|8572.6|8574.3|8571.5|20
1643190460000|2022-01-26 09:47:40|8576.1|8573.3|8576.4|8573.6|8577.4|8574.6|8576.1|8573.3|24
1643190470000|2022-01-26 09:47:50|8576.3|8573.5|8575.4|8572.6|8576.3|8573.5|8575.4|8572.6|6
1643190480000|2022-01-26 09:48:00|8575.1|8572.3|8576.1|8573.3|8576.1|8573.3|8574.4|8571.6|19
1643190490000|2022-01-26 09:48:10|8577.1|8574.3|8576.3|8573.5|8577.3|8574.5|8576.3|8573.5|22
1643190500000|2022-01-26 09:48:20|8576.4|8573.6|8575.6|8572.8|8577.3|8574.5|8575.3|8572.5|30
1643190510000|2022-01-26 09:48:30|8575.3|8572.5|8572.8|8570|8575.3|8572.5|8572.4|8569.6|31
1643190520000|2022-01-26 09:48:40|8572.4|8569.6|8572.3|8569.5|8573.1|8570.3|8571.4|8568.6|21
1643190530000|2022-01-26 09:48:50|8572.4|8569.6|8571.8|8569|8572.4|8569.6|8571.8|8569|4
1643190540000|2022-01-26 09:49:00|8571.4|8568.6|8572.8|8570|8573.8|8571|8571.4|8568.6|12
1643190550000|2022-01-26 09:49:10|8572.4|8569.6|8571.3|8568.5|8573.3|8570.5|8569.4|8566.6|52
1643190560000|2022-01-26 09:49:20|8570.9|8568.1|8572.4|8569.6|8573|8570.2|8569.3|8566.5|30
1643190570000|2022-01-26 09:49:30|8572.1|8569.3|8572.4|8569.6|8572.4|8569.6|8571.8|8569|0
1643190580000|2022-01-26 09:49:40|8573.1|8570.3|8571.8|8569|8573.1|8570.3|8571.4|8568.6|16
1643190590000|2022-01-26 09:49:50|8572.1|8569.3|8573.1|8570.3|8573.3|8570.5|8572.1|8569.3|10
1643190600000|2022-01-26 09:50:00|8572.8|8570|8570.4|8567.6|8573.1|8570.3|8569.8|8567|10
1643190610000|2022-01-26 09:50:10|8570.8|8568|8570.1|8567.3|8571.3|8568.5|8569.4|8566.6|16
1643190620000|2022-01-26 09:50:20|8569.8|8567|8568.4|8565.6|8570.1|8567.3|8568.4|8565.6|10
1643190630000|2022-01-26 09:50:30|8569.1|8566.3|8570.1|8567.3|8570.1|8567.3|8567.8|8565|23
1643190640000|2022-01-26 09:50:40|8569.8|8567|8568.4|8565.6|8571.9|8569.1|8568.4|8565.6|25
1643190650000|2022-01-26 09:50:50|8568.1|8565.3|8570.1|8567.3|8570.1|8567.3|8568.1|8565.3|11
1643190660000|2022-01-26 09:51:00|8571.1|8568.3|8571.1|8568.3|8571.1|8568.3|8570.8|8568|10
1643190670000|2022-01-26 09:51:10|||||||||6
1643190680000|2022-01-26 09:51:20|8571.3|8568.5|8569.1|8566.3|8571.3|8568.5|8569.1|8566.3|8
1643190690000|2022-01-26 09:51:30|8568.4|8565.6|8569.1|8566.3|8569.1|8566.3|8567.4|8564.6|20
1643190700000|2022-01-26 09:51:40|8569.3|8566.5|8570.8|8568|8570.8|8568|8569.3|8566.5|10
1643190710000|2022-01-26 09:51:50|8571.1|8568.3|8577.1|8574.3|8577.5|8574.7|8570.8|8568|63
1643190720000|2022-01-26 09:52:00|8577.5|8574.7|8580.1|8577.3|8580.1|8577.3|8577.1|8574.3|33
1643190730000|2022-01-26 09:52:10|8580.8|8578|8580.1|8577.3|8581.1|8578.3|8579.3|8576.5|37
1643190740000|2022-01-26 09:52:20|8579.6|8576.8|8579.8|8577|8581.1|8578.3|8579.3|8576.5|36
1643190750000|2022-01-26 09:52:30|8579.4|8576.6|8577.1|8574.3|8579.4|8576.6|8577.1|8574.3|23
1643190760000|2022-01-26 09:52:40|8577.5|8574.7|8579.6|8576.8|8580|8577.2|8577.5|8574.7|34
1643190770000|2022-01-26 09:52:50|8580|8577.2|8580|8577.2|8580|8577.2|8579.3|8576.5|6
1643190780000|2022-01-26 09:53:00|8580.4|8577.6|8580.1|8577.3|8580.4|8577.6|8580.1|8577.3|18
1643190790000|2022-01-26 09:53:10|8580.9|8578.1|8580.1|8577.3|8580.9|8578.1|8580.1|8577.3|7
1643190800000|2022-01-26 09:53:20|8579.1|8576.3|8579.1|8576.3|8579.5|8576.7|8579.1|8576.3|2
1643190810000|2022-01-26 09:53:30|8579.9|8577.1|8580.1|8577.3|8580.1|8577.3|8579.9|8577.1|5
1643190820000|2022-01-26 09:53:40|8579.8|8577|8579.1|8576.3|8580.1|8577.3|8579.1|8576.3|9
1643190830000|2022-01-26 09:53:50|8579|8576.2|8580.1|8577.3|8580.5|8577.7|8579|8576.2|6
1643190840000|2022-01-26 09:54:00|8580.5|8577.7|8580.1|8577.3|8580.5|8577.7|8579.1|8576.3|13
1643190850000|2022-01-26 09:54:10|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|8579.1|8576.3|1
1643190860000|2022-01-26 09:54:20|8578.8|8576|8578.8|8576|8578.8|8576|8578.1|8575.3|5
1643190870000|2022-01-26 09:54:30|8578.3|8575.5|8578.8|8576|8579.1|8576.3|8577.3|8574.5|20
1643190880000|2022-01-26 09:54:40|8578.3|8575.5|8578.1|8575.3|8579.1|8576.3|8578.1|8575.3|3
1643190890000|2022-01-26 09:54:50|8579.1|8576.3|8579.1|8576.3|8580|8577.2|8579.1|8576.3|9
1643190900000|2022-01-26 09:55:00|8579.9|8577.1|8579.1|8576.3|8579.9|8577.1|8579.1|8576.3|13
1643190910000|2022-01-26 09:55:10|8578.8|8576|8578.8|8576|8579.1|8576.3|8578.1|8575.3|11
1643190920000|2022-01-26 09:55:20|8578.6|8575.8|8577.1|8574.3|8579.1|8576.3|8576.1|8573.3|22
1643190930000|2022-01-26 09:55:30|8577|8574.2|8576.1|8573.3|8577|8574.2|8575.1|8572.3|15
1643190940000|2022-01-26 09:55:40|8575.8|8573|8576.1|8573.3|8576.1|8573.3|8575.1|8572.3|6
1643190950000|2022-01-26 09:55:50|8577|8574.2|8578.1|8575.3|8578.1|8575.3|8577|8574.2|7
1643190960000|2022-01-26 09:56:00|8577.4|8574.6|8578.1|8575.3|8578.5|8575.7|8577.1|8574.3|17
1643190970000|2022-01-26 09:56:10|8578.9|8576.1|8578.1|8575.3|8579.6|8576.8|8578.1|8575.3|6
1643190980000|2022-01-26 09:56:20|8577.4|8574.6|8578.1|8575.3|8579.1|8576.3|8577.1|8574.3|19
1643190990000|2022-01-26 09:56:30|8578.9|8576.1|8580.1|8577.3|8580.5|8577.7|8578.9|8576.1|40
1643191000000|2022-01-26 09:56:40|8581|8578.2|8580.1|8577.3|8581|8578.2|8580.1|8577.3|17
1643191010000|2022-01-26 09:56:50|8580.5|8577.7|8580.1|8577.3|8580.5|8577.7|8579.7|8576.9|6
1643191020000|2022-01-26 09:57:00|8580.5|8577.7|8581.1|8578.3|8583.1|8580.3|8580.1|8577.3|62
1643191030000|2022-01-26 09:57:10|8580.7|8577.9|8580.1|8577.3|8580.7|8577.9|8579.1|8576.3|17
1643191040000|2022-01-26 09:57:20|8580|8577.2|8582.1|8579.3|8582.1|8579.3|8578.6|8575.8|25
1643191050000|2022-01-26 09:57:30|8582.5|8579.7|8582.1|8579.3|8583.1|8580.3|8582.1|8579.3|28
1643191060000|2022-01-26 09:57:40|||||||||2
1643191070000|2022-01-26 09:57:50|8583|8580.2|8580.1|8577.3|8583.1|8580.3|8580.1|8577.3|47
1643191080000|2022-01-26 09:58:00|8580.5|8577.7|8582.1|8579.3|8582.1|8579.3|8580.1|8577.3|22
1643191090000|2022-01-26 09:58:10|||||||||1
1643191100000|2022-01-26 09:58:20|8581.7|8578.9|8581.1|8578.3|8581.7|8578.9|8581.1|8578.3|8
1643191110000|2022-01-26 09:58:30|8580.2|8577.4|8582.1|8579.3|8582.9|8580.1|8580.2|8577.4|9
1643191120000|2022-01-26 09:58:40|8581.7|8578.9|8581.1|8578.3|8581.7|8578.9|8581|8578.2|17
1643191130000|2022-01-26 09:58:50|8581.5|8578.7|8581.1|8578.3|8582.1|8579.3|8581.1|8578.3|7
1643191140000|2022-01-26 09:59:00|8582|8579.2|8581.1|8578.3|8582.1|8579.3|8581.1|8578.3|6
1643191150000|2022-01-26 09:59:10|8580.7|8577.9|8581.1|8578.3|8581.1|8578.3|8580.1|8577.3|10
1643191160000|2022-01-26 09:59:20|8580.7|8577.9|8582.1|8579.3|8582.1|8579.3|8580.7|8577.9|9
1643191170000|2022-01-26 09:59:30|8582|8579.2|8581|8578.2|8582|8579.2|8580.1|8577.3|9
1643191180000|2022-01-26 09:59:40|8581.1|8578.3|8581.2|8578.4|8582|8579.2|8581|8578.2|27
1643191190000|2022-01-26 09:59:50|8581.6|8578.8|8584|8581.2|8584|8581.2|8581.6|8578.8|42
1643191200000|2022-01-26 10:00:00|8584.1|8581.3|8584.1|8581.3|8585|8582.2|8584.1|8581.3|48
1643191210000|2022-01-26 10:00:10|8584.9|8582.1|8585|8582.2|8585|8582.2|8584|8581.2|33
1643191220000|2022-01-26 10:00:20|8584.6|8581.8|8584|8581.2|8584.6|8581.8|8584|8581.2|19
1643191230000|2022-01-26 10:00:30|8584.1|8581.3|8584.1|8581.3|8584.1|8581.3|8583|8580.2|53
1643191240000|2022-01-26 10:00:40|8584.9|8582.1|8587.9|8585.1|8590.7|8587.9|8583.1|8580.3|165
1643191250000|2022-01-26 10:00:50|8587.1|8584.3|8586.9|8584.1|8589|8586.2|8586.9|8584.1|39
1643191260000|2022-01-26 10:01:00|8587.7|8584.9|8587.9|8585.1|8590.2|8587.4|8587|8584.2|109
1643191270000|2022-01-26 10:01:10|8587.4|8584.6|8586.9|8584.1|8587.9|8585.1|8583.9|8581.1|72
1643191280000|2022-01-26 10:01:20|8586.5|8583.7|8585.9|8583.1|8587|8584.2|8585.9|8583.1|22
1643191290000|2022-01-26 10:01:30|8585.5|8582.7|8585.5|8582.7|8586|8583.2|8584.9|8582.1|13
1643191300000|2022-01-26 10:01:40|8585|8582.2|8585.5|8582.7|8586.9|8584.1|8585|8582.2|21
1643191310000|2022-01-26 10:01:50|8585.9|8583.1|8587|8584.2|8587|8584.2|8585.1|8582.3|15
1643191320000|2022-01-26 10:02:00|8587.9|8585.1|8588.2|8585.4|8588.9|8586.1|8586.1|8583.3|29
1643191330000|2022-01-26 10:02:10|8588.9|8586.1|8586.9|8584.1|8588.9|8586.1|8585.9|8583.1|20
1643191340000|2022-01-26 10:02:20|8586|8583.2|8587.9|8585.1|8587.9|8585.1|8585.9|8583.1|26
1643191350000|2022-01-26 10:02:30|8587.5|8584.7|8586.5|8583.7|8587.5|8584.7|8586.5|8583.7|12
1643191360000|2022-01-26 10:02:40|8586.9|8584.1|8586.9|8584.1|8587.9|8585.1|8586.1|8583.3|15
1643191370000|2022-01-26 10:02:50|8587.6|8584.8|8588|8585.2|8588.9|8586.1|8587.6|8584.8|18
1643191380000|2022-01-26 10:03:00|8587.9|8585.1|8589.5|8586.7|8589.9|8587.1|8587|8584.2|23
1643191390000|2022-01-26 10:03:10|8589.4|8586.6|8588.9|8586.1|8590.4|8587.6|8588.9|8586.1|19
1643191400000|2022-01-26 10:03:20|8589.6|8586.8|8588.9|8586.1|8590.6|8587.8|8588.9|8586.1|25
1643191410000|2022-01-26 10:03:30|8589.2|8586.4|8591.9|8589.1|8593.7|8590.9|8588.9|8586.1|85
1643191420000|2022-01-26 10:03:40|8592.4|8589.6|8592.4|8589.6|8592.9|8590.1|8591.9|8589.1|13
1643191430000|2022-01-26 10:03:50|8592|8589.2|8590.9|8588.1|8592.7|8589.9|8590.9|8588.1|14
1643191440000|2022-01-26 10:04:00|8591.7|8588.9|8590.9|8588.1|8591.9|8589.1|8590.9|8588.1|18
1643191450000|2022-01-26 10:04:10|8591.2|8588.4|8591.9|8589.1|8591.9|8589.1|8590.9|8588.1|6
1643191460000|2022-01-26 10:04:20|8592.2|8589.4|8592.6|8589.8|8593|8590.2|8591.9|8589.1|18
1643191470000|2022-01-26 10:04:30|8592.7|8589.9|8591.5|8588.7|8592.9|8590.1|8590.9|8588.1|11
1643191480000|2022-01-26 10:04:40|8591.9|8589.1|8591|8588.2|8591.9|8589.1|8590.9|8588.1|7
1643191490000|2022-01-26 10:04:50|8590.9|8588.1|8590.5|8587.7|8590.9|8588.1|8590.5|8587.7|10
1643191500000|2022-01-26 10:05:00|8590.1|8587.3|8589|8586.2|8590.9|8588.1|8588.9|8586.1|48
1643191510000|2022-01-26 10:05:10|8589.1|8586.3|8589.9|8587.1|8590.9|8588.1|8589.1|8586.3|26
1643191520000|2022-01-26 10:05:20|8590|8587.2|8590.9|8588.1|8591|8588.2|8589.9|8587.1|12
1643191530000|2022-01-26 10:05:30|8590.5|8587.7|8591.1|8588.3|8591.5|8588.7|8590.1|8587.3|14
1643191540000|2022-01-26 10:05:40|8591.5|8588.7|8591.9|8589.1|8592.9|8590.1|8590.9|8588.1|26
1643191550000|2022-01-26 10:05:50|8592.2|8589.4|8591.9|8589.1|8592.9|8590.1|8591.9|8589.1|5
1643191560000|2022-01-26 10:06:00|8591.7|8588.9|8589.5|8586.7|8591.7|8588.9|8589|8586.2|32
1643191570000|2022-01-26 10:06:10|8589.1|8586.3|8589.8|8587|8589.8|8587|8588|8585.2|5
1643191580000|2022-01-26 10:06:20|8589.5|8586.7|8588.5|8585.7|8589.5|8586.7|8588.5|8585.7|9
1643191590000|2022-01-26 10:06:30|8588|8585.2|8588|8585.2|8588.8|8586|8588|8585.2|14
1643191600000|2022-01-26 10:06:40|8588.5|8585.7|8588.8|8586|8590|8587.2|8588|8585.2|23
1643191610000|2022-01-26 10:06:50|8588.5|8585.7|8587.8|8585|8588.8|8586|8587|8584.2|22
1643191620000|2022-01-26 10:07:00|8587.5|8584.7|8587.8|8585|8587.8|8585|8586.8|8584|32
1643191630000|2022-01-26 10:07:10|8588.5|8585.7|8588.8|8586|8590|8587.2|8587.8|8585|20
1643191640000|2022-01-26 10:07:20|8588.5|8585.7|8590.5|8587.7|8591|8588.2|8587.5|8584.7|42
1643191650000|2022-01-26 10:07:30|8590.8|8588|8590.5|8587.7|8590.8|8588|8590|8587.2|9
1643191660000|2022-01-26 10:07:40|8590.8|8588|8592.8|8590|8592.8|8590|8590.8|8588|35
1643191670000|2022-01-26 10:07:50|8592.5|8589.7|8591.8|8589|8592.5|8589.7|8591.5|8588.7|3
1643191680000|2022-01-26 10:08:00|8591.1|8588.3|8588.8|8586|8591.3|8588.5|8588|8585.2|16
1643191690000|2022-01-26 10:08:10|8589|8586.2|8588.8|8586|8589.8|8587|8588.8|8586|11
1643191700000|2022-01-26 10:08:20|8589.2|8586.4|8589.5|8586.7|8589.8|8587|8588.8|8586|12
1643191710000|2022-01-26 10:08:30|8589.8|8587|8588.5|8585.7|8589.8|8587|8587.8|8585|15
1643191720000|2022-01-26 10:08:40|8588.8|8586|8586|8583.2|8588.8|8586|8586|8583.2|14
1643191730000|2022-01-26 10:08:50|8586.7|8583.9|8587.8|8585|8588|8585.2|8585.8|8583|42
1643191740000|2022-01-26 10:09:00|8588.6|8585.8|8589.8|8587|8589.8|8587|8587|8584.2|16
1643191750000|2022-01-26 10:09:10|8590.5|8587.7|8588.8|8586|8590.8|8588|8588.8|8586|15
1643191760000|2022-01-26 10:09:20|8588|8585.2|8589.8|8587|8590.2|8587.4|8587.8|8585|11
1643191770000|2022-01-26 10:09:30|8590|8587.2|8592.5|8589.7|8592.8|8590|8589.8|8587|9
1643191780000|2022-01-26 10:09:40|8592.8|8590|8592.8|8590|8593.7|8590.9|8591.8|8589|14
1643191790000|2022-01-26 10:09:50|8592.5|8589.7|8593.3|8590.5|8593.3|8590.5|8591.8|8589|14
1643191800000|2022-01-26 10:10:00|8593|8590.2|8591.8|8589|8593|8590.2|8591.8|8589|5
1643191810000|2022-01-26 10:10:10|8592.3|8589.5|8592.3|8589.5|8592.3|8589.5|8591.8|8589|11
1643191820000|2022-01-26 10:10:20|8592|8589.2|8591|8588.2|8592|8589.2|8590.8|8588|4
1643191830000|2022-01-26 10:10:30|8590.8|8588|8591.8|8589|8591.8|8589|8590.8|8588|20
1643191840000|2022-01-26 10:10:40|8592.6|8589.8|8594|8591.2|8595.8|8593|8592.6|8589.8|56
1643191850000|2022-01-26 10:10:50|8594.5|8591.7|8593.8|8591|8594.5|8591.7|8593|8590.2|16
1643191860000|2022-01-26 10:11:00|8594|8591.2|8593.8|8591|8594.7|8591.9|8593.1|8590.3|11
1643191870000|2022-01-26 10:11:10|8593.5|8590.7|8594|8591.2|8594.8|8592|8593.5|8590.7|6
1643191880000|2022-01-26 10:11:20|8594.3|8591.5|8594.5|8591.7|8596|8593.2|8594|8591.2|12
1643191890000|2022-01-26 10:11:30|8594.1|8591.3|8591|8588.2|8594.1|8591.3|8590.8|8588|9
1643191900000|2022-01-26 10:11:40|8591.3|8588.5|8591.8|8589|8592.8|8590|8591|8588.2|7
1643191910000|2022-01-26 10:11:50|8591.5|8588.7|8589.8|8587|8591.5|8588.7|8589.1|8586.3|85
1643191920000|2022-01-26 10:12:00|8589.5|8586.7|8588|8585.2|8589.5|8586.7|8587.1|8584.3|33
1643191930000|2022-01-26 10:12:10|8588.1|8585.3|8589.1|8586.3|8589.5|8586.7|8588|8585.2|25
1643191940000|2022-01-26 10:12:20|8589.5|8586.7|8590.1|8587.3|8590.5|8587.7|8589.1|8586.3|0
1643191950000|2022-01-26 10:12:30|8590|8587.2|8590.1|8587.3|8590.1|8587.3|8589.1|8586.3|3
1643191960000|2022-01-26 10:12:40|8590|8587.2|8588.8|8586|8590.1|8587.3|8588.8|8586|31
1643191970000|2022-01-26 10:12:50|8588.1|8585.3|8588|8585.2|8588.8|8586|8588|8585.2|9
1643191980000|2022-01-26 10:13:00|8588.1|8585.3|8588.8|8586|8589.1|8586.3|8588|8585.2|9
1643191990000|2022-01-26 10:13:10|8589|8586.2|8590|8587.2|8590|8587.2|8589|8586.2|7
1643192000000|2022-01-26 10:13:20|8589.5|8586.7|8589.1|8586.3|8589.5|8586.7|8589.1|8586.3|0
1643192010000|2022-01-26 10:13:30|8589.5|8586.7|8588.1|8585.3|8589.8|8587|8588.1|8585.3|8
1643192020000|2022-01-26 10:13:40|8588|8585.2|8588.1|8585.3|8588.1|8585.3|8587.6|8584.8|13
1643192030000|2022-01-26 10:13:50|8588|8585.2|8587.5|8584.7|8588|8585.2|8587.1|8584.3|5
1643192040000|2022-01-26 10:14:00|8587.8|8585|8589.5|8586.7|8589.8|8587|8587.8|8585|5
1643192050000|2022-01-26 10:14:10|8589.8|8587|8590.1|8587.3|8590.1|8587.3|8589.8|8587|2
1643192060000|2022-01-26 10:14:20|8590.5|8587.7|8589.8|8587|8591.1|8588.3|8589.8|8587|6
1643192070000|2022-01-26 10:14:30|8589.1|8586.3|8589.8|8587|8590|8587.2|8589.1|8586.3|6
1643192080000|2022-01-26 10:14:40|8589.1|8586.3|8587.1|8584.3|8589.5|8586.7|8587.1|8584.3|12
1643192090000|2022-01-26 10:14:50|8586.4|8583.6|8585.4|8582.6|8586.4|8583.6|8584.6|8581.8|63
1643192100000|2022-01-26 10:15:00|8585.1|8582.3|8586.1|8583.3|8587.8|8585|8585.1|8582.3|43
1643192110000|2022-01-26 10:15:10|8586.8|8584|8587.8|8585|8587.8|8585|8586.1|8583.3|30
1643192120000|2022-01-26 10:15:20|8587.9|8585.1|8588.9|8586.1|8588.9|8586.1|8587.8|8585|5
1643192130000|2022-01-26 10:15:30|8588.6|8585.8|8588.1|8585.3|8588.9|8586.1|8588.1|8585.3|2
1643192140000|2022-01-26 10:15:40|8588.4|8585.6|8589.1|8586.3|8589.8|8587|8588.4|8585.6|7
1643192150000|2022-01-26 10:15:50|8588.9|8586.1|8588.1|8585.3|8588.9|8586.1|8588.1|8585.3|0
1643192160000|2022-01-26 10:16:00|8588.4|8585.6|8586.1|8583.3|8588.4|8585.6|8586.1|8583.3|37
1643192170000|2022-01-26 10:16:10|8586.8|8584|8587.1|8584.3|8587.1|8584.3|8586.8|8584|2
1643192180000|2022-01-26 10:16:20|8586.9|8584.1|8587.1|8584.3|8587.1|8584.3|8586.1|8583.3|11
1643192190000|2022-01-26 10:16:30|8587.4|8584.6|8587.1|8584.3|8587.4|8584.6|8587.1|8584.3|2
1643192200000|2022-01-26 10:16:40|8586.4|8583.6|8585.1|8582.3|8586.4|8583.6|8584.3|8581.5|15
1643192210000|2022-01-26 10:16:50|8584.7|8581.9|8585.1|8582.3|8585.1|8582.3|8584.1|8581.3|4
1643192220000|2022-01-26 10:17:00|8584.3|8581.5|8585.1|8582.3|8585.1|8582.3|8584.1|8581.3|22
1643192230000|2022-01-26 10:17:10|8584.1|8581.3|8583.4|8580.6|8584.8|8582|8583.1|8580.3|22
1643192240000|2022-01-26 10:17:20|8583.3|8580.5|8582.8|8580|8583.4|8580.6|8581.9|8579.1|28
1643192250000|2022-01-26 10:17:30|8582.9|8580.1|8582.4|8579.6|8583.4|8580.6|8581.6|8578.8|42
1643192260000|2022-01-26 10:17:40|8582.8|8580|8582.9|8580.1|8582.9|8580.1|8582.1|8579.3|19
1643192270000|2022-01-26 10:17:50|8582.8|8580|8582.1|8579.3|8582.8|8580|8582.1|8579.3|3
1643192280000|2022-01-26 10:18:00|8582.8|8580|8585.1|8582.3|8585.1|8582.3|8582.1|8579.3|34
1643192290000|2022-01-26 10:18:10|8583.1|8580.3|8584.1|8581.3|8584.8|8582|8583.1|8580.3|38
1643192300000|2022-01-26 10:18:20|8583.2|8580.4|8583.1|8580.3|8583.2|8580.4|8582.8|8580|3
1643192310000|2022-01-26 10:18:30|8582.8|8580|8583.1|8580.3|8583.1|8580.3|8582.8|8580|0
1643192320000|2022-01-26 10:18:40|8582.8|8580|8583.1|8580.3|8583.1|8580.3|8581.7|8578.9|20
1643192330000|2022-01-26 10:18:50|8582.7|8579.9|8583.1|8580.3|8583.1|8580.3|8582.1|8579.3|9
1643192340000|2022-01-26 10:19:00|8582.8|8580|8583.1|8580.3|8583.1|8580.3|8582.1|8579.3|7
1643192350000|2022-01-26 10:19:10|8582.7|8579.9|8578.1|8575.3|8582.7|8579.9|8577.7|8574.9|38
1643192360000|2022-01-26 10:19:20|8577.3|8574.5|8577.1|8574.3|8577.3|8574.5|8577.1|8574.3|6
1643192370000|2022-01-26 10:19:30|8577.4|8574.6|8577.1|8574.3|8577.9|8575.1|8576.2|8573.4|32
1643192380000|2022-01-26 10:19:40|8576.7|8573.9|8575.6|8572.8|8576.7|8573.9|8575.1|8572.3|41
1643192390000|2022-01-26 10:19:50|8575.9|8573.1|8576.1|8573.3|8576.1|8573.3|8575.1|8572.3|9
1643192400000|2022-01-26 10:20:00|8575.3|8572.5|8577.1|8574.3|8577.4|8574.6|8575.2|8572.4|15
1643192410000|2022-01-26 10:20:10|8576.7|8573.9|8578.1|8575.3|8578.1|8575.3|8576.6|8573.8|11
1643192420000|2022-01-26 10:20:20|8577.9|8575.1|8578.1|8575.3|8578.4|8575.6|8577.2|8574.4|31
1643192430000|2022-01-26 10:20:30|8578.4|8575.6|8580.1|8577.3|8580.1|8577.3|8578.4|8575.6|6
1643192440000|2022-01-26 10:20:40|8579.1|8576.3|8579.1|8576.3|8579.4|8576.6|8579.1|8576.3|6
1643192450000|2022-01-26 10:20:50|8579.4|8576.6|8580.1|8577.3|8580.1|8577.3|8579.1|8576.3|10
1643192460000|2022-01-26 10:21:00|8579.1|8576.3|8578.9|8576.1|8579.1|8576.3|8578.1|8575.3|6
1643192470000|2022-01-26 10:21:10|8578.4|8575.6|8581.1|8578.3|8581.8|8579|8578.4|8575.6|58
1643192480000|2022-01-26 10:21:20|8580.9|8578.1|8579.1|8576.3|8581.1|8578.3|8579.1|8576.3|21
1643192490000|2022-01-26 10:21:30|8579.4|8576.6|8580.1|8577.3|8580.4|8577.6|8578.9|8576.1|10
1643192500000|2022-01-26 10:21:40|8579.9|8577.1|8582.8|8580|8583.4|8580.6|8579.1|8576.3|12
1643192510000|2022-01-26 10:21:50|8582.9|8580.1|8580.1|8577.3|8583.1|8580.3|8579.9|8577.1|28
1643192520000|2022-01-26 10:22:00|8579.8|8577|8580.1|8577.3|8580.9|8578.1|8579.8|8577|3
1643192530000|2022-01-26 10:22:10|8580.8|8578|8582.4|8579.6|8582.8|8580|8580.1|8577.3|25
1643192540000|2022-01-26 10:22:20|8582.8|8580|8581.9|8579.1|8582.8|8580|8581.4|8578.6|5
1643192550000|2022-01-26 10:22:30|8582.4|8579.6|8580.8|8578|8582.8|8580|8580.8|8578|8
1643192560000|2022-01-26 10:22:40|8580.4|8577.6|8580.8|8578|8580.8|8578|8579.8|8577|6
1643192570000|2022-01-26 10:22:50|8580.4|8577.6|8579.8|8577|8580.4|8577.6|8579.8|8577|3
1643192580000|2022-01-26 10:23:00|8579.1|8576.3|8577.8|8575|8579.8|8577|8577.4|8574.6|15
1643192590000|2022-01-26 10:23:10|8577.4|8574.6|8577|8574.2|8577.8|8575|8577|8574.2|10
1643192600000|2022-01-26 10:23:20|8577.4|8574.6|8577.4|8574.6|8577.8|8575|8576.9|8574.1|8
1643192610000|2022-01-26 10:23:30|8577.8|8575|8577.8|8575|8577.8|8575|8576.9|8574.1|5
1643192620000|2022-01-26 10:23:40|8577.4|8574.6|8576.8|8574|8577.8|8575|8575.8|8573|24
1643192630000|2022-01-26 10:23:50|8576.4|8573.6|8576.8|8574|8576.8|8574|8576|8573.2|5
1643192640000|2022-01-26 10:24:00|8577|8574.2|8578.8|8576|8578.8|8576|8577|8574.2|20
1643192650000|2022-01-26 10:24:10|8578.4|8575.6|8579.8|8577|8579.8|8577|8578.4|8575.6|23
1643192660000|2022-01-26 10:24:20|8579.4|8576.6|8579|8576.2|8579.4|8576.6|8579|8576.2|4
1643192670000|2022-01-26 10:24:30|8578.9|8576.1|8579.4|8576.6|8579.8|8577|8578.9|8576.1|9
1643192680000|2022-01-26 10:24:40|8579|8576.2|8580|8577.2|8580|8577.2|8579|8576.2|3
1643192690000|2022-01-26 10:24:50|8580.4|8577.6|8580|8577.2|8580.8|8578|8579.8|8577|11
1643192700000|2022-01-26 10:25:00|8579.9|8577.1|8579|8576.2|8579.9|8577.1|8579|8576.2|4
1643192710000|2022-01-26 10:25:10|8579.4|8576.6|8581|8578.2|8582|8579.2|8579.4|8576.6|22
1643192720000|2022-01-26 10:25:20|8581.8|8579|8582|8579.2|8582|8579.2|8581.4|8578.6|3
1643192730000|2022-01-26 10:25:30|8581.9|8579.1|8582.4|8579.6|8582.8|8580|8581|8578.2|4
1643192740000|2022-01-26 10:25:40|8582.8|8580|8581.8|8579|8582.8|8580|8581.8|8579|1
1643192750000|2022-01-26 10:25:50|8582|8579.2|8580.8|8578|8582|8579.2|8579.9|8577.1|19
1643192760000|2022-01-26 10:26:00|8580.9|8578.1|8580.4|8577.6|8581|8578.2|8579.9|8577.1|4
1643192770000|2022-01-26 10:26:10|8580.8|8578|8580.8|8578|8580.8|8578|8579.8|8577|2
1643192780000|2022-01-26 10:26:20|8580.4|8577.6|8579.9|8577.1|8580.8|8578|8579.9|8577.1|1
1643192790000|2022-01-26 10:26:30|8580|8577.2|8578|8575.2|8580|8577.2|8577|8574.2|6
1643192800000|2022-01-26 10:26:40|8578.8|8576|8578.8|8576|8579.8|8577|8578.4|8575.6|10
1643192810000|2022-01-26 10:26:50|8578|8575.2|8579.8|8577|8580|8577.2|8578|8575.2|9
1643192820000|2022-01-26 10:27:00|8579.4|8576.6|8579.8|8577|8580|8577.2|8579|8576.2|31
1643192830000|2022-01-26 10:27:10|8579|8576.2|8579.9|8577.1|8579.9|8577.1|8579|8576.2|17
1643192840000|2022-01-26 10:27:20|8579|8576.2|8580.8|8578|8580.8|8578|8579|8576.2|36
1643192850000|2022-01-26 10:27:30|8581.8|8579|8581.8|8579|8582.8|8580|8581.8|8579|27
1643192860000|2022-01-26 10:27:40|8582.5|8579.7|8583.8|8581|8583.8|8581|8582.5|8579.7|30
1643192870000|2022-01-26 10:27:50|8584.4|8581.6|8584.2|8581.4|8585.8|8583|8584.2|8581.4|63
1643192880000|2022-01-26 10:28:00|8583.8|8581|8583.8|8581|8584.4|8581.6|8583.8|8581|12
1643192890000|2022-01-26 10:28:10|8583.9|8581.1|8583.8|8581|8584.7|8581.9|8582.9|8580.1|24
1643192900000|2022-01-26 10:28:20|8584|8581.2|8583.4|8580.6|8584|8581.2|8583.4|8580.6|4
1643192910000|2022-01-26 10:28:30|8583.8|8581|8582.8|8580|8583.8|8581|8582|8579.2|17
1643192920000|2022-01-26 10:28:40|8583|8580.2|8582.8|8580|8583|8580.2|8582.8|8580|5
1643192930000|2022-01-26 10:28:50|8582.9|8580.1|8583|8580.2|8583.8|8581|8582.8|8580|14
1643192940000|2022-01-26 10:29:00|8582.8|8580|8584.8|8582|8584.8|8582|8582.8|8580|24
1643192950000|2022-01-26 10:29:10|8585.2|8582.4|8584.8|8582|8585.3|8582.5|8584.4|8581.6|12
1643192960000|2022-01-26 10:29:20|8584.4|8581.6|8582.9|8580.1|8584.4|8581.6|8582.9|8580.1|6
1643192970000|2022-01-26 10:29:30|8582.8|8580|8582.8|8580|8583.7|8580.9|8582.8|8580|1
1643192980000|2022-01-26 10:29:40|8583.4|8580.6|8583.8|8581|8583.8|8581|8582.9|8580.1|2
1643192990000|2022-01-26 10:29:50|8584.3|8581.5|8583.8|8581|8584.4|8581.6|8583.4|8580.6|18
1643193000000|2022-01-26 10:30:00|8583.4|8580.6|8584.4|8581.6|8584.8|8582|8583.4|8580.6|4
1643193010000|2022-01-26 10:30:10|8584.3|8581.5|8584.9|8582.1|8584.9|8582.1|8583.8|8581|2
1643193020000|2022-01-26 10:30:20|8584.8|8582|8583.8|8581|8585.3|8582.5|8582.8|8580|32
1643193030000|2022-01-26 10:30:30|8583|8580.2|8582.9|8580.1|8583.8|8581|8582.9|8580.1|6
1643193040000|2022-01-26 10:30:40|8582|8579.2|8582.9|8580.1|8582.9|8580.1|8581.9|8579.1|28
1643193050000|2022-01-26 10:30:50|8583|8580.2|8583.8|8581|8583.9|8581.1|8582.4|8579.6|17
1643193060000|2022-01-26 10:31:00|8584|8581.2|8585.9|8583.1|8585.9|8583.1|8584|8581.2|20
1643193070000|2022-01-26 10:31:10|8585.8|8583|8585|8582.2|8585.8|8583|8584.8|8582|2
1643193080000|2022-01-26 10:31:20|8584.9|8582.1|8584.8|8582|8584.9|8582.1|8584|8581.2|3
1643193090000|2022-01-26 10:31:30|8585.3|8582.5|8585.4|8582.6|8585.4|8582.6|8584.8|8582|5
1643193100000|2022-01-26 10:31:40|8585.9|8583.1|8585.8|8583|8586|8583.2|8585|8582.2|4
1643193110000|2022-01-26 10:31:50|8586.8|8584|8587.8|8585|8589.7|8586.9|8586.4|8583.6|69
1643193120000|2022-01-26 10:32:00|8587.9|8585.1|8587.8|8585|8588.8|8586|8587.8|8585|9
1643193130000|2022-01-26 10:32:10|8588.4|8585.6|8586.8|8584|8588.8|8586|8586.8|8584|14
1643193140000|2022-01-26 10:32:20|8586.9|8584.1|8586.9|8584.1|8587.8|8585|8586.9|8584.1|7
1643193150000|2022-01-26 10:32:30|8586.8|8584|8587.8|8585|8587.8|8585|8586.8|8584|4
1643193160000|2022-01-26 10:32:40|8586.8|8584|8586.8|8584|8586.8|8584|8586.8|8584|3
1643193170000|2022-01-26 10:32:50|8585.9|8583.1|8584|8581.2|8585.9|8583.1|8583.3|8580.5|23
1643193180000|2022-01-26 10:33:00|8583.8|8581|8582.4|8579.6|8583.8|8581|8581.9|8579.1|55
1643193190000|2022-01-26 10:33:10|8582|8579.2|8581.4|8578.6|8582.9|8580.1|8580.9|8578.1|14
1643193200000|2022-01-26 10:33:20|8581|8578.2|8581.4|8578.6|8581.4|8578.6|8580.8|8578|8
1643193210000|2022-01-26 10:33:30|8581|8578.2|8581.4|8578.6|8581.9|8579.1|8581|8578.2|2
1643193220000|2022-01-26 10:33:40|8581|8578.2|8581.4|8578.6|8581.8|8579|8581|8578.2|1
1643193230000|2022-01-26 10:33:50|8581|8578.2|8581|8578.2|8581.8|8579|8581|8578.2|9
1643193240000|2022-01-26 10:34:00|8581.4|8578.6|8582|8579.2|8582.4|8579.6|8581|8578.2|14
1643193250000|2022-01-26 10:34:10|8581.8|8579|8581.4|8578.6|8581.8|8579|8581|8578.2|2
1643193260000|2022-01-26 10:34:20|8581.8|8579|8583|8580.2|8583|8580.2|8581.5|8578.7|34
1643193270000|2022-01-26 10:34:30|||||||||2
1643193280000|2022-01-26 10:34:40|8583.4|8580.6|8582.8|8580|8585.8|8583|8582|8579.2|34
1643193290000|2022-01-26 10:34:50|8582.5|8579.7|8582.8|8580|8583.8|8581|8582|8579.2|15
1643193300000|2022-01-26 10:35:00|8583|8580.2|8584.4|8581.6|8584.9|8582.1|8583|8580.2|31
1643193310000|2022-01-26 10:35:10|8584.8|8582|8585.8|8583|8585.8|8583|8584.8|8582|12
1643193320000|2022-01-26 10:35:20|8586|8583.2|8585.8|8583|8586.8|8584|8585|8582.2|19
1643193330000|2022-01-26 10:35:30|8585.4|8582.6|8585|8582.2|8586|8583.2|8585|8582.2|7
1643193340000|2022-01-26 10:35:40|8585.4|8582.6|8578|8575.2|8585.4|8582.6|8578|8575.2|234
1643193350000|2022-01-26 10:35:50|8578.4|8575.6|8581|8578.2|8582|8579.2|8578.4|8575.6|78
1643193360000|2022-01-26 10:36:00|8581.4|8578.6|8581.9|8579.1|8583.1|8580.3|8581|8578.2|76
1643193370000|2022-01-26 10:36:10|8582.6|8579.8|8582|8579.2|8583|8580.2|8582|8579.2|14
1643193380000|2022-01-26 10:36:20|8582.8|8580|8584|8581.2|8584|8581.2|8582.8|8580|34
1643193390000|2022-01-26 10:36:30|8585|8582.2|8584|8581.2|8585|8582.2|8584|8581.2|16
1643193400000|2022-01-26 10:36:40|8583.6|8580.8|8582.4|8579.6|8583.6|8580.8|8581.5|8578.7|24
1643193410000|2022-01-26 10:36:50|8582|8579.2|8581|8578.2|8582.8|8580|8581|8578.2|8
1643193420000|2022-01-26 10:37:00|8582|8579.2|8579.4|8576.6|8582|8579.2|8578.8|8576|32
1643193430000|2022-01-26 10:37:10|8579.8|8577|8579|8576.2|8579.8|8577|8578|8575.2|21
1643193440000|2022-01-26 10:37:20|8579.4|8576.6|8580|8577.2|8580|8577.2|8579.4|8576.6|3
1643193450000|2022-01-26 10:37:30|8579.9|8577.1|8581.8|8579|8582.3|8579.5|8579.4|8576.6|31
1643193460000|2022-01-26 10:37:40|8582|8579.2|8582.8|8580|8583.6|8580.8|8581.8|8579|33
1643193470000|2022-01-26 10:37:50|8581.9|8579.1|8582.8|8580|8582.8|8580|8581.9|8579.1|5
1643193480000|2022-01-26 10:38:00|8583.4|8580.6|8581.8|8579|8583.9|8581.1|8581|8578.2|21
1643193490000|2022-01-26 10:38:10|8581.4|8578.6|8581.4|8578.6|8581.8|8579|8580.9|8578.1|5
1643193500000|2022-01-26 10:38:20|8580.8|8578|8581.8|8579|8581.8|8579|8580.8|8578|14
1643193510000|2022-01-26 10:38:30|8580.8|8578|8580.8|8578|8580.8|8578|8580|8577.2|6
1643193520000|2022-01-26 10:38:40|8580.4|8577.6|8577.8|8575|8580.4|8577.6|8577.4|8574.6|20
1643193530000|2022-01-26 10:38:50|8577.4|8574.6|8573.8|8571|8577.8|8575|8573.8|8571|62
1643193540000|2022-01-26 10:39:00|8574|8571.2|8571.8|8569|8574.8|8572|8571.8|8569|45
1643193550000|2022-01-26 10:39:10|8572.5|8569.7|8573.8|8571|8574.1|8571.3|8572.5|8569.7|42
1643193560000|2022-01-26 10:39:20|8573|8570.2|8572.8|8570|8573.1|8570.3|8572.8|8570|3
1643193570000|2022-01-26 10:39:30|8573.6|8570.8|8573.8|8571|8573.8|8571|8572.8|8570|5
1643193580000|2022-01-26 10:39:40|8573.4|8570.6|8572.8|8570|8573.8|8571|8572.8|8570|5
1643193590000|2022-01-26 10:39:50|8572.9|8570.1|8572.9|8570.1|8573.8|8571|8572.9|8570.1|10
1643193600000|2022-01-26 10:40:00|8573|8570.2|8573|8570.2|8573.4|8570.6|8572.8|8570|4
1643193610000|2022-01-26 10:40:10|8572.9|8570.1|8573|8570.2|8573.8|8571|8572.9|8570.1|13
1643193620000|2022-01-26 10:40:20|8573.8|8571|8572.4|8569.6|8574|8571.2|8571.8|8569|34
1643193630000|2022-01-26 10:40:30|8572|8569.2|8572.8|8570|8573.4|8570.5|8572|8569.2|26
1643193640000|2022-01-26 10:40:40|8573.4|8570.6|8575.4|8572.6|8575.8|8573|8572.8|8570|19
1643193650000|2022-01-26 10:40:50|8575.8|8573|8573|8570.2|8576|8573.2|8572.9|8570.1|25
1643193660000|2022-01-26 10:41:00|8573.4|8570.6|8573|8570.2|8573.8|8571|8572.9|8570.1|19
1643193670000|2022-01-26 10:41:10|8573.8|8571|8573|8570.2|8573.8|8571|8573|8570.2|7
1643193680000|2022-01-26 10:41:20|8573.4|8570.6|8573|8570.2|8574.4|8571.6|8573|8570.2|2
1643193690000|2022-01-26 10:41:30|8573.8|8571|8574.8|8572|8575|8572.2|8573.8|8571|10
1643193700000|2022-01-26 10:41:40|8574.9|8572.1|8575.7|8572.9|8576|8573.2|8574.9|8572.1|5
1643193710000|2022-01-26 10:41:50|8575|8572.2|8575.7|8572.9|8575.7|8572.9|8575|8572.2|16
1643193720000|2022-01-26 10:42:00|8575.4|8572.6|8578.7|8575.9|8578.7|8575.9|8575|8572.2|62
1643193730000|2022-01-26 10:42:10|8578.4|8575.6|8577.7|8574.9|8578.7|8575.9|8577.4|8574.6|10
1643193740000|2022-01-26 10:42:20|8577.9|8575.1|8577.7|8574.9|8577.9|8575.1|8577.7|8574.9|11
1643193750000|2022-01-26 10:42:30|8577|8574.2|8574.4|8571.6|8577|8574.2|8574.2|8571.4|7
1643193760000|2022-01-26 10:42:40|8574.7|8571.9|8573.7|8570.9|8574.7|8571.9|8573.7|8570.9|2
1643193770000|2022-01-26 10:42:50|8574|8571.2|8573.7|8570.9|8574.7|8571.9|8573.7|8570.9|2
1643193780000|2022-01-26 10:43:00|8574.7|8571.9|8574.7|8571.9|8574.7|8571.9|8574.4|8571.6|5
1643193790000|2022-01-26 10:43:10|8574|8571.2|8573.7|8570.9|8574.7|8571.9|8572.9|8570.1|12
1643193800000|2022-01-26 10:43:20|8573.4|8570.6|8574.1|8571.3|8574.7|8571.9|8573.4|8570.6|6
1643193810000|2022-01-26 10:43:30|8573.7|8570.9|8575.7|8572.9|8575.7|8572.9|8573.7|8570.9|7
1643193820000|2022-01-26 10:43:40|8576.1|8573.3|8577.1|8574.3|8577.6|8574.8|8575.7|8572.9|16
1643193830000|2022-01-26 10:43:50|8577.2|8574.4|8576.1|8573.3|8577.7|8574.9|8575.7|8572.9|6
1643193840000|2022-01-26 10:44:00|8575.7|8572.9|8576.7|8573.9|8576.7|8573.9|8575.7|8572.9|9
1643193850000|2022-01-26 10:44:10|8577.7|8574.9|8577.7|8574.9|8578.7|8575.9|8576.9|8574.1|11
1643193860000|2022-01-26 10:44:20|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|8578.7|8575.9|4
1643193870000|2022-01-26 10:44:30|8577.7|8574.9|8577.7|8574.9|8578.2|8575.4|8577.7|8574.9|6
1643193880000|2022-01-26 10:44:40|8577|8574.2|8576.2|8573.4|8577.4|8574.6|8575.7|8572.9|11
1643193890000|2022-01-26 10:44:50|8576.4|8573.6|8574.7|8571.9|8576.4|8573.6|8574.7|8571.9|1
1643193900000|2022-01-26 10:45:00|8575.6|8572.8|8576.4|8573.6|8576.6|8573.8|8575.6|8572.8|7
1643193910000|2022-01-26 10:45:10|8576|8573.2|8575.7|8572.9|8577.1|8574.3|8575.7|8572.9|8
1643193920000|2022-01-26 10:45:20|8576.1|8573.3|8580.7|8577.9|8581.5|8578.7|8575.7|8572.9|76
1643193930000|2022-01-26 10:45:30|8581.1|8578.3|8580.7|8577.9|8583.4|8580.6|8580|8577.2|49
1643193940000|2022-01-26 10:45:40|8581.1|8578.3|8581.7|8578.9|8581.7|8578.9|8580.7|8577.9|13
1643193950000|2022-01-26 10:45:50|8582.1|8579.3|8582.7|8579.9|8582.7|8579.9|8581.7|8578.9|18
1643193960000|2022-01-26 10:46:00|8582.4|8579.6|8581.7|8578.9|8582.7|8579.9|8581.7|8578.9|5
1643193970000|2022-01-26 10:46:10|8581.2|8578.4|8582.1|8579.3|8582.6|8579.8|8580.7|8577.9|23
1643193980000|2022-01-26 10:46:20|8582.6|8579.8|8581.7|8578.9|8582.7|8579.9|8581.7|8578.9|7
1643193990000|2022-01-26 10:46:30|8582.1|8579.3|8581.7|8578.9|8582.1|8579.3|8580.7|8577.9|6
1643194000000|2022-01-26 10:46:40|8582.6|8579.8|8582.1|8579.3|8582.6|8579.8|8581.6|8578.8|8
1643194010000|2022-01-26 10:46:50|8581.7|8578.9|8581.7|8578.9|8581.7|8578.9|8581.7|8578.9|0
1643194020000|2022-01-26 10:47:00|8582.6|8579.8|8580.7|8577.9|8582.6|8579.8|8580.7|8577.9|9
1643194030000|2022-01-26 10:47:10|8580.9|8578.1|8578.7|8575.9|8581.7|8578.9|8578.7|8575.9|16
1643194040000|2022-01-26 10:47:20|8579.5|8576.7|8579.7|8576.9|8579.7|8576.9|8578.7|8575.9|4
1643194050000|2022-01-26 10:47:30|8580.5|8577.7|8579.1|8576.3|8580.5|8577.7|8578.7|8575.9|11
1643194060000|2022-01-26 10:47:40|8579.4|8576.6|8581.1|8578.3|8581.1|8578.3|8578.7|8575.9|15
1643194070000|2022-01-26 10:47:50|8581.5|8578.7|8581.1|8578.3|8581.7|8578.9|8581.1|8578.3|0
1643194080000|2022-01-26 10:48:00|8580.7|8577.9|8580.7|8577.9|8581.7|8578.9|8580.7|8577.9|4
1643194090000|2022-01-26 10:48:10|8580.9|8578.1|8581.2|8578.4|8581.2|8578.4|8580.9|8578.1|13
1643194100000|2022-01-26 10:48:20|8581.6|8578.8|8583.7|8580.9|8585.7|8582.9|8581.6|8578.8|36
1643194110000|2022-01-26 10:48:30|8584.1|8581.3|8583.7|8580.9|8584.1|8581.3|8583.7|8580.9|2
1643194120000|2022-01-26 10:48:40|||||||||1
1643194140000|2022-01-26 10:49:00|8583.4|8580.6|8583.2|8580.4|8583.7|8580.9|8582.9|8580.1|5
1643194150000|2022-01-26 10:49:10|8582.9|8580.1|8583.6|8580.8|8583.6|8580.8|8582.7|8579.9|3
1643194160000|2022-01-26 10:49:20|8583.9|8581.1|8585.7|8582.9|8586.7|8583.9|8583.4|8580.6|33
1643194170000|2022-01-26 10:49:30|8586.7|8583.9|8586.7|8583.9|8586.7|8583.9|8585.7|8582.9|4
1643194180000|2022-01-26 10:49:40|8588|8585.2|8588.6|8585.8|8588.6|8585.8|8587.1|8584.3|32
1643194190000|2022-01-26 10:49:50|8587.7|8584.9|8585.7|8582.9|8587.7|8584.9|8585.7|8582.9|35
1643194200000|2022-01-26 10:50:00|8586.5|8583.7|8585.7|8582.9|8586.5|8583.7|8585.7|8582.9|10
1643194210000|2022-01-26 10:50:10|8586.1|8583.3|8586.7|8583.9|8587.7|8584.9|8586.1|8583.3|23
1643194220000|2022-01-26 10:50:20|8587.5|8584.7|8587.7|8584.9|8587.7|8584.9|8586.7|8583.9|9
1643194230000|2022-01-26 10:50:30|8587|8584.2|8586.7|8583.9|8589.3|8586.5|8586.7|8583.9|74
1643194240000|2022-01-26 10:50:40|8586.8|8584|8588.7|8585.9|8588.7|8585.9|8586.7|8583.9|28
1643194250000|2022-01-26 10:50:50|8589.6|8586.8|8591.2|8588.4|8591.7|8588.9|8588.8|8586|30
1643194260000|2022-01-26 10:51:00|8591.6|8588.8|8589.7|8586.9|8591.7|8588.9|8589.7|8586.9|42
1643194270000|2022-01-26 10:51:10|8589|8586.2|8588.8|8586|8589.3|8586.5|8588.8|8586|10
1643194280000|2022-01-26 10:51:20|8588.3|8585.5|8587.7|8584.9|8588.7|8585.9|8586.7|8583.9|49
1643194290000|2022-01-26 10:51:30|8586.8|8584|8585.7|8582.9|8586.8|8584|8584.8|8582|35
1643194300000|2022-01-26 10:51:40|8585.8|8583|8584|8581.2|8585.8|8583|8583.3|8580.5|24
1643194310000|2022-01-26 10:51:50|8583.2|8580.4|8585.7|8582.9|8585.7|8582.9|8583.2|8580.4|16
1643194320000|2022-01-26 10:52:00|8585|8582.2|8585.7|8582.9|8585.7|8582.9|8585|8582.2|11
1643194330000|2022-01-26 10:52:10|8585.8|8583|8585.7|8582.9|8585.8|8583|8584.7|8581.9|1
1643194340000|2022-01-26 10:52:20|8585.2|8582.4|8585.7|8582.9|8585.7|8582.9|8584.7|8581.9|11
1643194350000|2022-01-26 10:52:30|8585.3|8582.5|8584.7|8581.9|8585.7|8582.9|8583.8|8581|25
1643194360000|2022-01-26 10:52:40|8585|8582.2|8584.7|8581.9|8585|8582.2|8584.7|8581.9|5
1643194370000|2022-01-26 10:52:50|8584.3|8581.5|8582.7|8579.9|8584.3|8581.5|8582.6|8579.8|27
1643194380000|2022-01-26 10:53:00|8582.8|8580|8582.8|8580|8583.7|8580.9|8582|8579.2|10
1643194390000|2022-01-26 10:53:10|8582.7|8579.9|8584.3|8581.5|8584.3|8581.5|8582.7|8579.9|23
1643194400000|2022-01-26 10:53:20|8584|8581.2|8583.7|8580.9|8584|8581.2|8583.7|8580.9|0
1643194410000|2022-01-26 10:53:30|8583|8580.2|8583|8580.2|8583.7|8580.9|8582.7|8579.9|7
1643194420000|2022-01-26 10:53:40|8582.8|8580|8583.3|8580.5|8583.7|8580.9|8582.7|8579.9|2
1643194430000|2022-01-26 10:53:50|8583.7|8580.9|8583.7|8580.9|8583.7|8580.9|8582.7|8579.9|6
1643194440000|2022-01-26 10:54:00|8583.3|8580.5|8585.7|8582.9|8585.7|8582.9|8582.7|8579.9|12
1643194450000|2022-01-26 10:54:10|8587.6|8584.8|8587.7|8584.9|8587.7|8584.9|8586.7|8583.9|33
1643194460000|2022-01-26 10:54:20|8586.7|8583.9|8586.7|8583.9|8587.7|8584.9|8586.7|8583.9|4
1643194470000|2022-01-26 10:54:30|8586.3|8583.5|8586.7|8583.9|8586.7|8583.9|8585.7|8582.9|9
1643194480000|2022-01-26 10:54:40|8587.6|8584.8|8584.7|8581.9|8587.6|8584.8|8584|8581.2|25
1643194490000|2022-01-26 10:54:50|8584.3|8581.5|8584|8581.2|8584.3|8581.5|8583.7|8580.9|4
1643194500000|2022-01-26 10:55:00|8583.7|8580.9|8583.8|8581|8583.8|8581|8583|8580.2|9
1643194510000|2022-01-26 10:55:10|8583.7|8580.9|8581.8|8579|8584|8581.2|8581|8578.2|30
1643194520000|2022-01-26 10:55:20|8582|8579.2|8580.8|8578|8582|8579.2|8579.7|8576.9|28
1643194530000|2022-01-26 10:55:30|8581.2|8578.4|8580.7|8577.9|8581.7|8578.9|8580.7|8577.9|14
1643194540000|2022-01-26 10:55:40|8580|8577.2|8580.7|8577.9|8580.7|8577.9|8580|8577.2|10
1643194550000|2022-01-26 10:55:50|8581.1|8578.3|8581.8|8579|8581.8|8579|8580.7|8577.9|9
1643194560000|2022-01-26 10:56:00|8581.5|8578.7|8579.7|8576.9|8581.5|8578.7|8579.7|8576.9|7
1643194570000|2022-01-26 10:56:10|8579.3|8576.5|8582.3|8579.5|8582.3|8579.5|8579.3|8576.5|37
1643194580000|2022-01-26 10:56:20|8582.7|8579.9|8582.8|8580|8583.7|8580.9|8582.3|8579.5|20
1643194590000|2022-01-26 10:56:30|8583.2|8580.4|8582.7|8579.9|8583.7|8580.9|8582.7|8579.9|9
1643194600000|2022-01-26 10:56:40|8583.1|8580.3|8582.7|8579.9|8583.6|8580.8|8582.7|8579.9|1
1643194610000|2022-01-26 10:56:50|8583.1|8580.3|8583.7|8580.9|8583.7|8580.9|8583.1|8580.3|0
1643194620000|2022-01-26 10:57:00|8583.3|8580.5|8582.7|8579.9|8583.5|8580.7|8582.7|8579.9|9
1643194630000|2022-01-26 10:57:10|8583.1|8580.3|8583.1|8580.3|8583.6|8580.8|8582.7|8579.9|2
1643194640000|2022-01-26 10:57:20|8582.7|8579.9|8582.7|8579.9|8583.7|8580.9|8582.3|8579.5|14
1643194650000|2022-01-26 10:57:30|8581.8|8579|8582.7|8579.9|8582.7|8579.9|8581.7|8578.9|2
1643194660000|2022-01-26 10:57:40|8583.7|8580.9|8581.7|8578.9|8583.7|8580.9|8581.7|8578.9|5
1643194670000|2022-01-26 10:57:50|8582.1|8579.3|8581.7|8578.9|8582.7|8579.9|8581.7|8578.9|7
1643194680000|2022-01-26 10:58:00|8581|8578.2|8580.3|8577.5|8582.1|8579.3|8579.7|8576.9|27
1643194690000|2022-01-26 10:58:10|8580.1|8577.3|8581.7|8578.9|8582.3|8579.5|8579.7|8576.9|8
1643194710000|2022-01-26 10:58:30|8581.3|8578.5|8580.1|8577.3|8581.7|8578.9|8580|8577.2|6
1643194720000|2022-01-26 10:58:40|8580.6|8577.8|8580.7|8577.9|8580.7|8577.9|8580.2|8577.4|1
1643194730000|2022-01-26 10:58:50|8580.3|8577.5|8580.7|8577.9|8581.7|8578.9|8580.1|8577.3|9
1643194740000|2022-01-26 10:59:00|8580.3|8577.5|8579.7|8576.9|8580.7|8577.9|8579.7|8576.9|15
1643194750000|2022-01-26 10:59:10|8580.1|8577.3|8580.7|8577.9|8580.7|8577.9|8580.1|8577.3|5
1643194760000|2022-01-26 10:59:20|8581.5|8578.7|8582.1|8579.3|8582.7|8579.9|8581.5|8578.7|5
1643194770000|2022-01-26 10:59:30|8582.3|8579.5|8581.7|8578.9|8582.7|8579.9|8581.7|8578.9|1
1643194780000|2022-01-26 10:59:40|8581.3|8578.5|8580.2|8577.4|8581.7|8578.9|8579.7|8576.9|34
1643194790000|2022-01-26 10:59:50|8580.6|8577.8|8579.8|8577|8580.7|8577.9|8579.7|8576.9|6
1643194800000|2022-01-26 11:00:00|8579.7|8576.9|8581.7|8578.9|8583.7|8580.9|8579.7|8576.9|41
1643194810000|2022-01-26 11:00:10|8582.1|8579.3|8583.3|8580.5|8583.7|8580.9|8581.7|8578.9|30
1643194820000|2022-01-26 11:00:20|8583.1|8580.3|8583.7|8580.9|8584.7|8581.9|8582.7|8579.9|42
1643194830000|2022-01-26 11:00:30|8583.6|8580.8|8582.7|8579.9|8583.6|8580.8|8582.6|8579.8|17
1643194840000|2022-01-26 11:00:40|8583.1|8580.3|8583.6|8580.8|8583.6|8580.8|8582.7|8579.9|11
1643194850000|2022-01-26 11:00:50|8583.7|8580.9|8585.7|8582.9|8585.8|8583|8583.6|8580.8|25
1643194860000|2022-01-26 11:01:00|8585.6|8582.8|8586.1|8583.3|8586.7|8583.9|8585.6|8582.8|40
1643194870000|2022-01-26 11:01:10|8585.7|8582.9|8587.4|8584.6|8587.6|8584.8|8585.7|8582.9|29
1643194880000|2022-01-26 11:01:20|8587.1|8584.3|8586.7|8583.9|8587.6|8584.8|8586.7|8583.9|7
1643194890000|2022-01-26 11:01:30|8586.6|8583.8|8585.7|8582.9|8586.7|8583.9|8584.8|8582|18
1643194900000|2022-01-26 11:01:40|8586.4|8583.6|8586.7|8583.9|8586.7|8583.9|8586.4|8583.6|7
1643194910000|2022-01-26 11:01:50|8587.1|8584.3|8587.1|8584.3|8587.6|8584.8|8586.7|8583.9|27
1643194920000|2022-01-26 11:02:00|8587.6|8584.8|8587.7|8584.9|8588.1|8585.3|8586.6|8583.8|38
1643194930000|2022-01-26 11:02:10|8586.8|8584|8587.7|8584.9|8587.7|8584.9|8585.7|8582.9|19
1643194940000|2022-01-26 11:02:20|||||||||10
1643194950000|2022-01-26 11:02:30|8588.4|8585.6|8588.1|8585.3|8588.6|8585.8|8587.7|8584.9|15
1643194960000|2022-01-26 11:02:40|8587.7|8584.9|8587.7|8584.9|8588.1|8585.3|8586.7|8583.9|15
1643194970000|2022-01-26 11:02:50|8587.6|8584.8|8587.7|8584.9|8587.7|8584.9|8587.6|8584.8|2
1643194980000|2022-01-26 11:03:00|8587.6|8584.8|8587.7|8584.9|8587.7|8584.9|8587.6|8584.8|1
1643194990000|2022-01-26 11:03:10|||||||||1
1643195000000|2022-01-26 11:03:20|8588.1|8585.3|8586.8|8584|8588.1|8585.3|8586.8|8584|40
1643195010000|2022-01-26 11:03:30|8587.7|8584.9|8587.7|8584.9|8588.6|8585.8|8587.7|8584.9|6
1643195020000|2022-01-26 11:03:40|||||||||1
1643195030000|2022-01-26 11:03:50|||||||||1
1643195040000|2022-01-26 11:04:00|8588.1|8585.3|8587.7|8584.9|8588.2|8585.4|8587.7|8584.9|6
1643195050000|2022-01-26 11:04:10|8588.1|8585.3|8588.2|8585.4|8588.2|8585.4|8587.7|8584.9|6
1643195060000|2022-01-26 11:04:20|8588.1|8585.3|8586.7|8583.9|8588.1|8585.3|8586.1|8583.3|17
1643195070000|2022-01-26 11:04:30|8587.2|8584.4|8586.7|8583.9|8588.4|8585.6|8586.7|8583.9|11
1643195080000|2022-01-26 11:04:40|8587.6|8584.8|8587.3|8584.5|8587.7|8584.9|8586.7|8583.9|8
1643195090000|2022-01-26 11:04:50|8586.7|8583.9|8586.7|8583.9|8587.1|8584.3|8586.7|8583.9|4
1643195100000|2022-01-26 11:05:00|8586.6|8583.8|8585.7|8582.9|8586.6|8583.8|8585.7|8582.9|21
1643195110000|2022-01-26 11:05:10|8584.9|8582.1|8585.7|8582.9|8585.7|8582.9|8584.7|8581.9|6
1643195120000|2022-01-26 11:05:20|8586.2|8583.4|8586.7|8583.9|8586.7|8583.9|8586.1|8583.3|4
1643195130000|2022-01-26 11:05:30|8586.6|8583.8|8586.7|8583.9|8586.7|8583.9|8585.8|8583|4
1643195140000|2022-01-26 11:05:40|||||||||3
1643195150000|2022-01-26 11:05:50|8586.6|8583.8|8585.7|8582.9|8586.6|8583.8|8585.6|8582.8|8
1643195160000|2022-01-26 11:06:00|8585.6|8582.8|8587.1|8584.3|8587.1|8584.3|8583.9|8581.1|44
1643195170000|2022-01-26 11:06:10|8586.7|8583.9|8587.2|8584.4|8587.2|8584.4|8585.7|8582.9|11
1643195180000|2022-01-26 11:06:20|8586.8|8584|8591.1|8588.3|8591.6|8588.8|8586.7|8583.9|62
1643195190000|2022-01-26 11:06:30|8590.7|8587.9|8591.7|8588.9|8591.7|8588.9|8589.7|8586.9|15
1643195200000|2022-01-26 11:06:40|8591.3|8588.5|8589.9|8587.1|8591.3|8588.5|8589.8|8587|204
1643195210000|2022-01-26 11:06:50|8589.2|8586.4|8590.8|8588|8590.8|8588|8589.2|8586.4|10
1643195220000|2022-01-26 11:07:00|8590.9|8588.1|8591.9|8589.1|8593.9|8591.1|8590.8|8588|133
1643195230000|2022-01-26 11:07:10|8592.7|8589.9|8593.8|8591|8593.9|8591.1|8591.8|8589|21
1643195240000|2022-01-26 11:07:20|8593.4|8590.6|8593.8|8591|8594.3|8591.5|8593.1|8590.3|22
1643195250000|2022-01-26 11:07:30|8594.2|8591.4|8593.9|8591.1|8594.9|8592.1|8593.9|8591.1|27
1643195260000|2022-01-26 11:07:40|8594.1|8591.3|8595.3|8592.5|8595.3|8592.5|8594.1|8591.3|14
1643195270000|2022-01-26 11:07:50|8594.9|8592.1|8594.8|8592|8595.3|8592.5|8594.8|8592|5
1643195280000|2022-01-26 11:08:00|8594.4|8591.6|8594.8|8592|8594.8|8592|8594.4|8591.6|7
1643195290000|2022-01-26 11:08:10|8594.9|8592.1|8595.8|8593|8597.3|8594.5|8594.9|8592.1|84
1643195300000|2022-01-26 11:08:20|8595.9|8593.1|8590.9|8588.1|8595.9|8593.1|8590.8|8588|56
1643195310000|2022-01-26 11:08:30|8590.8|8588|8591.4|8588.6|8591.9|8589.1|8590.8|8588|6
1643195320000|2022-01-26 11:08:40|8591|8588.2|8590.9|8588.1|8591.9|8589.1|8590|8587.2|18
1643195330000|2022-01-26 11:08:50|8590.4|8587.6|8590.9|8588.1|8591.8|8589|8590.4|8587.6|8
1643195340000|2022-01-26 11:09:00|8590.5|8587.7|8590.9|8588.1|8590.9|8588.1|8589.9|8587.1|21
1643195350000|2022-01-26 11:09:10|8589.9|8587.1|8589.9|8587.1|8590.4|8587.6|8589.9|8587.1|7
1643195360000|2022-01-26 11:09:20|8589.5|8586.7|8588.9|8586.1|8589.8|8587|8588|8585.2|18
1643195370000|2022-01-26 11:09:30|8588.2|8585.4|8587.9|8585.1|8588.9|8586.1|8587.9|8585.1|12
1643195380000|2022-01-26 11:09:40|8587.2|8584.4|8587.9|8585.1|8587.9|8585.1|8587.2|8584.4|29
1643195390000|2022-01-26 11:09:50|8587.5|8584.7|8587.9|8585.1|8588|8585.2|8587|8584.2|14
1643195400000|2022-01-26 11:10:00|8588.4|8585.6|8586.9|8584.1|8588.4|8585.6|8586.9|8584.1|21
1643195410000|2022-01-26 11:10:10|8587.3|8584.5|8587.8|8585|8587.9|8585.1|8587.3|8584.5|14
1643195420000|2022-01-26 11:10:20|8587.9|8585.1|8586.9|8584.1|8587.9|8585.1|8586.9|8584.1|16
1643195430000|2022-01-26 11:10:30|8586.3|8583.5|8585.9|8583.1|8586.9|8584.1|8584.9|8582.1|50
1643195440000|2022-01-26 11:10:40|8584.9|8582.1|8584|8581.2|8584.9|8582.1|8584|8581.2|14
1643195450000|2022-01-26 11:10:50|8583.9|8581.1|8583.9|8581.1|8583.9|8581.1|8582.9|8580.1|18
1643195460000|2022-01-26 11:11:00|8583.5|8580.7|8583.8|8581|8583.9|8581.1|8583.4|8580.6|5
1643195470000|2022-01-26 11:11:10|8583.9|8581.1|8583.5|8580.7|8584.9|8582.1|8583|8580.2|9
1643195480000|2022-01-26 11:11:20|8583.9|8581.1|8583.9|8581.1|8583.9|8581.1|8582.9|8580.1|5
1643195490000|2022-01-26 11:11:30|8583.5|8580.7|8583.9|8581.1|8584.5|8581.7|8583|8580.2|8
1643195500000|2022-01-26 11:11:40|8584|8581.2|8584|8581.2|8584|8581.2|8583.9|8581.1|2
1643195510000|2022-01-26 11:11:50|8583.9|8581.1|8583.5|8580.7|8584|8581.2|8583.2|8580.4|7
1643195520000|2022-01-26 11:12:00|8583.4|8580.6|8582.9|8580.1|8583.9|8581.1|8582.9|8580.1|19
1643195530000|2022-01-26 11:12:10|8583.2|8580.4|8583.9|8581.1|8584|8581.2|8583.2|8580.4|4
1643195540000|2022-01-26 11:12:20|8583|8580.2|8583.5|8580.7|8583.9|8581.1|8583|8580.2|5
1643195550000|2022-01-26 11:12:30|8583.2|8580.4|8582.9|8580.1|8583.2|8580.4|8582.2|8579.4|7
1643195560000|2022-01-26 11:12:40|8583.4|8580.6|8583.9|8581.1|8583.9|8581.1|8583.4|8580.6|13
1643195570000|2022-01-26 11:12:50|8584.8|8582|8583.9|8581.1|8584.8|8582|8583.9|8581.1|11
1643195580000|2022-01-26 11:13:00|8583.5|8580.7|8584.3|8581.5|8584.4|8581.6|8583.4|8580.6|5
1643195590000|2022-01-26 11:13:10|8584.7|8581.9|8583.9|8581.1|8584.7|8581.9|8583.9|8581.1|0
1643195600000|2022-01-26 11:13:20|8584.3|8581.5|8583.9|8581.1|8584.3|8581.5|8583.9|8581.1|3
1643195610000|2022-01-26 11:13:30|8583.8|8581|8583.8|8581|8583.8|8581|8583.8|8581|3
1643195620000|2022-01-26 11:13:40|8583.9|8581.1|8583.9|8581.1|8583.9|8581.1|8582.9|8580.1|10
1643195630000|2022-01-26 11:13:50|8584.4|8581.6|8584.7|8581.9|8584.8|8582|8583.9|8581.1|8
1643195640000|2022-01-26 11:14:00|8584.8|8582|8584.9|8582.1|8584.9|8582.1|8584.3|8581.5|3
1643195650000|2022-01-26 11:14:10|8585.7|8582.9|8585.9|8583.1|8585.9|8583.1|8585.7|8582.9|14
1643195660000|2022-01-26 11:14:20|8586.3|8583.5|8586.3|8583.5|8586.3|8583.5|8586.3|8583.5|5
1643195670000|2022-01-26 11:14:30|8586.7|8583.9|8587.3|8584.5|8587.8|8585|8586.3|8583.5|11
1643195680000|2022-01-26 11:14:40|8587.8|8585|8585.9|8583.1|8587.8|8585|8585.9|8583.1|11
1643195690000|2022-01-26 11:14:50|8585.8|8583|8584.9|8582.1|8585.9|8583.1|8584.9|8582.1|0
1643195700000|2022-01-26 11:15:00|8585.7|8582.9|8585.9|8583.1|8586.9|8584.1|8585.7|8582.9|8
1643195710000|2022-01-26 11:15:10|8586.8|8584|8587.3|8584.5|8587.8|8585|8585.9|8583.1|13
1643195720000|2022-01-26 11:15:20|8587.4|8584.6|8586.8|8584|8587.9|8585.1|8585.9|8583.1|1
1643195730000|2022-01-26 11:15:30|8586.9|8584.1|8587.8|8585|8588|8585.2|8586.9|8584.1|3
1643195740000|2022-01-26 11:15:40|8587.9|8585.1|8587.8|8585|8587.9|8585.1|8586.9|8584.1|1
1643195750000|2022-01-26 11:15:50|8587.4|8584.6|8587.9|8585.1|8587.9|8585.1|8587.3|8584.5|2
1643195760000|2022-01-26 11:16:00|8588.8|8586|8589.3|8586.5|8589.8|8587|8588.4|8585.6|16
1643195770000|2022-01-26 11:16:10|8588.9|8586.1|8587.9|8585.1|8588.9|8586.1|8587.9|8585.1|4
1643195780000|2022-01-26 11:16:20|||||||||1
1643195790000|2022-01-26 11:16:30|8588.3|8585.5|8589.8|8587|8589.9|8587.1|8587.9|8585.1|31
1643195800000|2022-01-26 11:16:40|8589.4|8586.6|8589.4|8586.6|8589.4|8586.6|8588.9|8586.1|3
1643195810000|2022-01-26 11:16:50|8588.9|8586.1|8589.9|8587.1|8589.9|8587.1|8588.9|8586.1|4
1643195820000|2022-01-26 11:17:00|8589.8|8587|8589.9|8587.1|8589.9|8587.1|8588.9|8586.1|9
1643195830000|2022-01-26 11:17:10|8589|8586.2|8587.9|8585.1|8589|8586.2|8587.9|8585.1|10
1643195840000|2022-01-26 11:17:20|8587.4|8584.6|8588.3|8585.5|8588.9|8586.1|8587.4|8584.6|12
1643195850000|2022-01-26 11:17:30|8587.9|8585.1|8587.5|8584.7|8588.9|8586.1|8586.9|8584.1|8
1643195860000|2022-01-26 11:17:40|8587.1|8584.3|8585.4|8582.6|8587.1|8584.3|8584.9|8582.1|23
1643195870000|2022-01-26 11:17:50|8585.8|8583|8582.9|8580.1|8585.8|8583|8582.9|8580.1|35
1643195880000|2022-01-26 11:18:00|8583|8580.2|8582.5|8579.7|8583|8580.2|8582.4|8579.6|16
1643195890000|2022-01-26 11:18:10|8582.9|8580.1|8581.9|8579.1|8582.9|8580.1|8580.9|8578.1|19
1643195900000|2022-01-26 11:18:20|8582.6|8579.8|8581.9|8579.1|8582.9|8580.1|8581.9|8579.1|6
1643195910000|2022-01-26 11:18:30|8581.6|8578.8|8582.8|8580|8582.8|8580|8580.9|8578.1|10
1643195920000|2022-01-26 11:18:40|8582.9|8580.1|8581.9|8579.1|8582.9|8580.1|8581.5|8578.7|5
1643195930000|2022-01-26 11:18:50|8581.5|8578.7|8582.9|8580.1|8582.9|8580.1|8581.5|8578.7|4
1643195940000|2022-01-26 11:19:00|8582.5|8579.7|8583.3|8580.5|8583.3|8580.5|8582.5|8579.7|4
1643195950000|2022-01-26 11:19:10|8583.6|8580.8|8582.9|8580.1|8583.8|8581|8582.9|8580.1|2
1643195960000|2022-01-26 11:19:20|8583.3|8580.5|8581.9|8579.1|8583.3|8580.5|8581.9|8579.1|7
1643195970000|2022-01-26 11:19:30|8582.8|8580|8582.9|8580.1|8582.9|8580.1|8582.8|8580|5
1643195980000|2022-01-26 11:19:40|8582.8|8580|8582.9|8580.1|8582.9|8580.1|8581.9|8579.1|9
1643195990000|2022-01-26 11:19:50|8582.4|8579.6|8580.9|8578.1|8582.5|8579.7|8580.9|8578.1|4
1643196000000|2022-01-26 11:20:00|8581|8578.2|8580.9|8578.1|8581|8578.2|8580.9|8578.1|8
1643196010000|2022-01-26 11:20:10|8580.5|8577.7|8580.5|8577.7|8580.9|8578.1|8580|8577.2|3
1643196020000|2022-01-26 11:20:20|8580.9|8578.1|8579|8576.2|8580.9|8578.1|8578.9|8576.1|20
1643196030000|2022-01-26 11:20:30|8578.9|8576.1|8579.9|8577.1|8579.9|8577.1|8578.9|8576.1|5
1643196040000|2022-01-26 11:20:40|8579.1|8576.3|8579.9|8577.1|8579.9|8577.1|8578.9|8576.1|10
1643196050000|2022-01-26 11:20:50|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|8579.5|8576.7|1
1643196060000|2022-01-26 11:21:00|8579.9|8577.1|8580.9|8578.1|8580.9|8578.1|8579.5|8576.7|11
1643196070000|2022-01-26 11:21:10|8580.1|8577.3|8579.9|8577.1|8580.9|8578.1|8578.9|8576.1|10
1643196080000|2022-01-26 11:21:20|8580.9|8578.1|8579.9|8577.1|8580.9|8578.1|8579.9|8577.1|11
1643196090000|2022-01-26 11:21:30|8580.5|8577.7|8581.9|8579.1|8582|8579.2|8579.9|8577.1|18
1643196100000|2022-01-26 11:21:40|8582|8579.2|8581.9|8579.1|8582.9|8580.1|8581.9|8579.1|5
1643196110000|2022-01-26 11:21:50|8581|8578.2|8578.9|8576.1|8581.4|8578.6|8578.9|8576.1|27
1643196120000|2022-01-26 11:22:00|8578.5|8575.7|8578.5|8575.7|8578.9|8576.1|8577.5|8574.7|19
1643196130000|2022-01-26 11:22:10|8578.9|8576.1|8578.9|8576.1|8579|8576.2|8578.1|8575.3|4
1643196140000|2022-01-26 11:22:20|8578.5|8575.7|8576.9|8574.1|8578.5|8575.7|8575.9|8573.1|22
1643196150000|2022-01-26 11:22:30|8577.5|8574.7|8577.9|8575.1|8577.9|8575.1|8577.5|8574.7|10
1643196160000|2022-01-26 11:22:40|8578.4|8575.6|8578.9|8576.1|8579.8|8577|8578.4|8575.6|11
1643196170000|2022-01-26 11:22:50|8578.5|8575.7|8580.9|8578.1|8580.9|8578.1|8578.5|8575.7|19
1643196180000|2022-01-26 11:23:00|8580.1|8577.3|8580.3|8577.5|8580.9|8578.1|8579.9|8577.1|7
1643196190000|2022-01-26 11:23:10|8580.6|8577.8|8579.9|8577.1|8580.9|8578.1|8579.9|8577.1|4
1643196200000|2022-01-26 11:23:20|8579.4|8576.6|8578.9|8576.1|8579.4|8576.6|8577.9|8575.1|44
1643196210000|2022-01-26 11:23:30|8578.8|8576|8576.9|8574.1|8578.9|8576.1|8576.9|8574.1|37
1643196220000|2022-01-26 11:23:40|8577.4|8574.6|8576.9|8574.1|8577.4|8574.6|8576.9|8574.1|8
1643196230000|2022-01-26 11:23:50|8576.8|8574|8576.9|8574.1|8576.9|8574.1|8576.5|8573.7|5
1643196240000|2022-01-26 11:24:00|8576.5|8573.7|8577.9|8575.1|8577.9|8575.1|8575.9|8573.1|16
1643196260000|2022-01-26 11:24:20|8576.9|8574.1|8576.5|8573.7|8576.9|8574.1|8576.1|8573.3|12
1643196270000|2022-01-26 11:24:30|8576.9|8574.1|8577.9|8575.1|8577.9|8575.1|8576.9|8574.1|4
1643196280000|2022-01-26 11:24:40|8577.5|8574.7|8577.9|8575.1|8577.9|8575.1|8576.9|8574.1|3
1643196290000|2022-01-26 11:24:50|8577|8574.2|8575.1|8572.3|8577|8574.2|8574.1|8571.3|139
1643196300000|2022-01-26 11:25:00|8574.5|8571.7|8575.1|8572.3|8575.5|8572.7|8574.1|8571.3|47
1643196310000|2022-01-26 11:25:10|8575|8572.2|8576.1|8573.3|8577|8574.2|8575|8572.2|18
1643196320000|2022-01-26 11:25:20|8576.9|8574.1|8576|8573.2|8577|8574.2|8576|8573.2|11
1643196330000|2022-01-26 11:25:30|8575.1|8572.3|8575.1|8572.3|8576|8573.2|8575|8572.2|25
1643196340000|2022-01-26 11:25:40|8575.9|8573.1|8575.1|8572.3|8576|8573.2|8575|8572.2|9
1643196350000|2022-01-26 11:25:50|8575|8572.2|8576|8573.2|8576|8573.2|8575|8572.2|6
1643196360000|2022-01-26 11:26:00|8575.2|8572.4|8570.1|8567.3|8575.5|8572.7|8570.1|8567.3|109
1643196370000|2022-01-26 11:26:10|8571|8568.2|8571|8568.2|8571.1|8568.3|8570.1|8567.3|25
1643196380000|2022-01-26 11:26:20|8570.6|8567.8|8571.5|8568.7|8572.1|8569.3|8570.1|8567.3|31
1643196390000|2022-01-26 11:26:30|8571.1|8568.3|8572|8569.2|8572|8569.2|8570.1|8567.3|39
1643196400000|2022-01-26 11:26:40|8571.6|8568.8|8571|8568.2|8572|8569.2|8571|8568.2|43
1643196410000|2022-01-26 11:26:50|8571.7|8568.9|8571.5|8568.7|8572.1|8569.3|8571.1|8568.3|31
1643196420000|2022-01-26 11:27:00|8572|8569.2|8572.1|8569.3|8572.1|8569.3|8571.1|8568.3|6
1643196430000|2022-01-26 11:27:10|8573|8570.2|8573.1|8570.3|8574|8571.2|8573|8570.2|21
1643196440000|2022-01-26 11:27:20|8574|8571.2|8574|8571.2|8574|8571.2|8573.5|8570.7|3
1643196450000|2022-01-26 11:27:30|8573.5|8570.7|8574.5|8571.7|8575|8572.2|8573.5|8570.7|8
1643196460000|2022-01-26 11:27:40|8574.1|8571.3|8575|8572.2|8575|8572.2|8573.6|8570.8|30
1643196470000|2022-01-26 11:27:50|8575.5|8572.7|8575|8572.2|8575.5|8572.7|8575|8572.2|15
1643196480000|2022-01-26 11:28:00|8574.5|8571.7|8575|8572.2|8575|8572.2|8574|8571.2|44
1643196490000|2022-01-26 11:28:10|8574.2|8571.4|8573|8570.2|8574.2|8571.4|8573|8570.2|22
1643196500000|2022-01-26 11:28:20|8573.7|8570.9|8574|8571.2|8574|8571.2|8573.5|8570.7|13
1643196510000|2022-01-26 11:28:30|8573.5|8570.7|8574|8571.2|8574|8571.2|8573|8570.2|7
1643196520000|2022-01-26 11:28:40|8573.5|8570.7|8574|8571.2|8574.1|8571.3|8573|8570.2|11
1643196530000|2022-01-26 11:28:50|8574.1|8571.3|8573|8570.2|8574.1|8571.3|8573|8570.2|3
1643196540000|2022-01-26 11:29:00|8573.1|8570.3|8572.1|8569.3|8573.1|8570.3|8572|8569.2|5
1643196550000|2022-01-26 11:29:10|8572|8569.2|8573|8570.2|8573|8570.2|8572|8569.2|17
1643196560000|2022-01-26 11:29:20|8573.1|8570.3|8573.1|8570.3|8573.1|8570.3|8571.1|8568.3|30
1643196570000|2022-01-26 11:29:30|8573|8570.2|8572|8569.2|8573.1|8570.3|8572|8569.2|8
1643196580000|2022-01-26 11:29:40|8572.1|8569.3|8572|8569.2|8572.5|8569.7|8571.5|8568.7|8
1643196590000|2022-01-26 11:29:50|8573|8570.2|8572.1|8569.3|8573|8570.2|8572.1|8569.3|9
1643196600000|2022-01-26 11:30:00|8573|8570.2|8573|8570.2|8573.1|8570.3|8572|8569.2|19
1643196610000|2022-01-26 11:30:10|8572.6|8569.8|8573.1|8570.3|8573.1|8570.3|8572.1|8569.3|15
1643196620000|2022-01-26 11:30:20|8574.1|8571.3|8573.9|8571.1|8574.1|8571.3|8573.1|8570.3|18
1643196630000|2022-01-26 11:30:30|8574|8571.2|8573|8570.2|8574|8571.2|8573|8570.2|6
1643196640000|2022-01-26 11:30:40|8573.1|8570.3|8573.1|8570.3|8573.1|8570.3|8573|8570.2|4
1643196650000|2022-01-26 11:30:50|8574|8571.2|8567.4|8564.6|8574.1|8571.3|8566.2|8563.4|341
1643196660000|2022-01-26 11:31:00|8567.7|8564.9|8567.4|8564.6|8568.2|8565.4|8566.4|8563.6|28
1643196670000|2022-01-26 11:31:10|8567.2|8564.4|8566.4|8563.6|8567.2|8564.4|8565.9|8563.1|17
1643196680000|2022-01-26 11:31:20|8566|8563.2|8566.4|8563.6|8566.4|8563.6|8565.4|8562.6|37
1643196690000|2022-01-26 11:31:30|8565.4|8562.6|8566.7|8563.9|8567.2|8564.4|8565.4|8562.6|24
1643196700000|2022-01-26 11:31:40|8566.9|8564.1|8565.4|8562.6|8566.9|8564.1|8565|8562.2|14
1643196710000|2022-01-26 11:31:50|8565|8562.2|8565.4|8562.6|8565.5|8562.7|8565|8562.2|8
1643196720000|2022-01-26 11:32:00|8564.7|8561.9|8565.4|8562.6|8565.4|8562.6|8564.5|8561.7|18
1643196730000|2022-01-26 11:32:10|8564.9|8562.1|8564.7|8561.9|8565.4|8562.6|8564.2|8561.4|33
1643196740000|2022-01-26 11:32:20|8565.1|8562.3|8565.4|8562.6|8566.2|8563.4|8564.4|8561.6|24
1643196750000|2022-01-26 11:32:30|8565.2|8562.4|8566.4|8563.6|8566.4|8563.6|8565.2|8562.4|10
1643196760000|2022-01-26 11:32:40|8566.2|8563.4|8566.4|8563.6|8566.4|8563.6|8565.9|8563.1|7
1643196770000|2022-01-26 11:32:50|8565.4|8562.6|8565.4|8562.6|8566.4|8563.6|8565.4|8562.6|8
1643196780000|2022-01-26 11:33:00|8566.2|8563.4|8566.2|8563.4|8566.2|8563.4|8565.4|8562.6|9
1643196790000|2022-01-26 11:33:10|8566.4|8563.6|8567.4|8564.6|8569.2|8566.4|8566.4|8563.6|60
1643196800000|2022-01-26 11:33:20|8567.1|8564.3|8567.9|8565.1|8568.2|8565.4|8566.7|8563.9|3
1643196810000|2022-01-26 11:33:30|8568.2|8565.4|8568.2|8565.4|8568.2|8565.4|8566.4|8563.6|11
1643196820000|2022-01-26 11:33:40|8567.9|8565.1|8567.7|8564.9|8567.9|8565.1|8567.1|8564.3|7
1643196830000|2022-01-26 11:33:50|8567.4|8564.6|8564.2|8561.4|8567.4|8564.6|8563.9|8561.1|75
1643196840000|2022-01-26 11:34:00|8563.9|8561.1|8564.2|8561.4|8564.4|8561.6|8563.2|8560.4|26
1643196850000|2022-01-26 11:34:10|8564.4|8561.6|8565.2|8562.4|8565.4|8562.6|8564.4|8561.6|9
1643196860000|2022-01-26 11:34:20|8565.4|8562.6|8566.2|8563.4|8566.2|8563.4|8565.4|8562.6|2
1643196870000|2022-01-26 11:34:30|8567.1|8564.3|8567.7|8564.9|8568.2|8565.4|8565.7|8562.9|26
1643196880000|2022-01-26 11:34:40|8568.2|8565.4|8567.3|8564.5|8568.7|8565.9|8567.3|8564.5|11
1643196890000|2022-01-26 11:34:50|8567.7|8564.9|8565|8562.2|8568.3|8565.5|8565|8562.2|71
1643196900000|2022-01-26 11:35:00|8565.3|8562.5|8565|8562.2|8565.3|8562.5|8564.3|8561.5|11
1643196910000|2022-01-26 11:35:10|8565.3|8562.5|8566.3|8563.5|8566.3|8563.5|8565.3|8562.5|13
1643196920000|2022-01-26 11:35:20|8565.5|8562.7|8565|8562.2|8565.5|8562.7|8564.3|8561.5|36
1643196930000|2022-01-26 11:35:30|8565.3|8562.5|8567.3|8564.5|8567.3|8564.5|8564.3|8561.5|58
1643196940000|2022-01-26 11:35:40|8567.5|8564.7|8567.3|8564.5|8568.3|8565.5|8567|8564.2|13
1643196950000|2022-01-26 11:35:50|8568.1|8565.3|8568.3|8565.5|8569.1|8566.3|8567.3|8564.5|11
1643196960000|2022-01-26 11:36:00|8568.5|8565.7|8569.3|8566.5|8569.5|8566.7|8568.5|8565.7|8
1643196970000|2022-01-26 11:36:10|8568.5|8565.7|8567.8|8565|8568.5|8565.7|8567.3|8564.5|4
1643196980000|2022-01-26 11:36:20|8568.1|8565.3|8568.3|8565.5|8568.3|8565.5|8567.7|8564.9|6
1643196990000|2022-01-26 11:36:30|||||||||1
1643197000000|2022-01-26 11:36:40|8568.7|8565.9|8568.3|8565.5|8568.8|8566|8568.3|8565.5|5
1643197010000|2022-01-26 11:36:50|8568.8|8566|8569.3|8566.5|8569.3|8566.5|8568.3|8565.5|5
1643197020000|2022-01-26 11:37:00|8569.2|8566.4|8568.3|8565.5|8569.3|8566.5|8568.3|8565.5|5
1643197030000|2022-01-26 11:37:10|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|4
1643197040000|2022-01-26 11:37:20|8569.7|8566.9|8570.2|8567.4|8570.2|8567.4|8569.3|8566.5|17
1643197050000|2022-01-26 11:37:30|8571.2|8568.4|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|10
1643197060000|2022-01-26 11:37:40|8570.7|8567.9|8570.3|8567.5|8570.7|8567.9|8570.1|8567.3|8
1643197070000|2022-01-26 11:37:50|8570.7|8567.9|8570.3|8567.5|8570.8|8568|8570.3|8567.5|8
1643197080000|2022-01-26 11:38:00|8571.1|8568.3|8569.7|8566.9|8574|8571.2|8569.7|8566.9|142
1643197090000|2022-01-26 11:38:10|8569.3|8566.5|8572.2|8569.4|8572.8|8570|8569.3|8566.5|30
1643197100000|2022-01-26 11:38:20|8572.7|8569.9|8573.2|8570.4|8573.7|8570.9|8572.7|8569.9|21
1643197110000|2022-01-26 11:38:30|8573.3|8570.5|8574.5|8571.7|8576.1|8573.3|8573.2|8570.4|43
1643197120000|2022-01-26 11:38:40|8574.1|8571.3|8574.1|8571.3|8574.5|8571.7|8573.1|8570.3|15
1643197130000|2022-01-26 11:38:50|8573.7|8570.9|8573.5|8570.7|8574.1|8571.3|8573.1|8570.3|2
1643197140000|2022-01-26 11:39:00|8574.1|8571.3|8573.1|8570.3|8574.1|8571.3|8573.1|8570.3|10
1643197150000|2022-01-26 11:39:10|8573.5|8570.7|8573.1|8570.3|8574|8571.2|8572.7|8569.9|30
1643197180000|2022-01-26 11:39:40|8573.2|8570.4|8574.1|8571.3|8574.2|8571.4|8573.2|8570.4|8
1643197190000|2022-01-26 11:39:50|8574.2|8571.4|8573.3|8570.5|8574.3|8571.5|8573.3|8570.5|14
1643197200000|2022-01-26 11:40:00|8573.2|8570.4|8573.3|8570.5|8574.1|8571.3|8572.3|8569.5|23
1643197210000|2022-01-26 11:40:10|8573.2|8570.4|8573.3|8570.5|8573.3|8570.5|8573.2|8570.4|1
1643197220000|2022-01-26 11:40:20|8574.1|8571.3|8573.3|8570.5|8574.2|8571.4|8573.3|8570.5|2
1643197230000|2022-01-26 11:40:30|8574.1|8571.3|8573.7|8570.9|8574.2|8571.4|8573.7|8570.9|1
1643197240000|2022-01-26 11:40:40|8573.3|8570.5|8573.3|8570.5|8574.1|8571.3|8572.3|8569.5|25
1643197250000|2022-01-26 11:40:50|8573.1|8570.3|8573.3|8570.5|8573.3|8570.5|8573.1|8570.3|1
1643197260000|2022-01-26 11:41:00|8574.1|8571.3|8574.3|8571.5|8575.2|8572.4|8574.1|8571.3|26
1643197270000|2022-01-26 11:41:10|8574.2|8571.4|8574.1|8571.3|8574.3|8571.5|8573.3|8570.5|3
1643197280000|2022-01-26 11:41:20|8573.3|8570.5|8573.7|8570.9|8574.1|8571.3|8573.3|8570.5|3
1643197290000|2022-01-26 11:41:30|8573.3|8570.5|8573.3|8570.5|8574.3|8571.5|8573.3|8570.5|3
1643197300000|2022-01-26 11:41:40|8573.7|8570.9|8573.3|8570.5|8573.7|8570.9|8573.3|8570.5|1
1643197310000|2022-01-26 11:41:50|8573.7|8570.9|8573.3|8570.5|8573.7|8570.9|8573.1|8570.3|8
1643197320000|2022-01-26 11:42:00|8573.2|8570.4|8574.1|8571.3|8574.2|8571.4|8573.2|8570.4|5
1643197330000|2022-01-26 11:42:10|8574.2|8571.4|8573.2|8570.4|8574.2|8571.4|8573.2|8570.4|3
1643197340000|2022-01-26 11:42:20|8573.1|8570.3|8572.3|8569.5|8573.1|8570.3|8572.3|8569.5|8
1643197350000|2022-01-26 11:42:30|8572.2|8569.4|8572.3|8569.5|8572.3|8569.5|8572.2|8569.4|1
1643197360000|2022-01-26 11:42:40|8572.1|8569.3|8572.3|8569.5|8572.3|8569.5|8571.3|8568.5|16
1643197370000|2022-01-26 11:42:50|8572.1|8569.3|8572.3|8569.5|8572.3|8569.5|8572.1|8569.3|1
1643197380000|2022-01-26 11:43:00|8572.2|8569.4|8572.3|8569.5|8572.3|8569.5|8572.1|8569.3|5
1643197390000|2022-01-26 11:43:10|8573.1|8570.3|8573.3|8570.5|8573.3|8570.5|8573.1|8570.3|8
1643197400000|2022-01-26 11:43:20|8573.2|8570.4|8572.3|8569.5|8573.2|8570.4|8572.2|8569.4|7
1643197410000|2022-01-26 11:43:30|8572.7|8569.9|8572.7|8569.9|8573.3|8570.5|8572.7|8569.9|3
1643197420000|2022-01-26 11:43:40|8573.1|8570.3|8573.1|8570.3|8573.3|8570.5|8572.7|8569.9|4
1643197430000|2022-01-26 11:43:50|8572.7|8569.9|8573.3|8570.5|8573.3|8570.5|8572.3|8569.5|1
1643197440000|2022-01-26 11:44:00|8574.1|8571.3|8571.3|8568.5|8574.3|8571.5|8571.3|8568.5|24
1643197450000|2022-01-26 11:44:10|8572.1|8569.3|8571.3|8568.5|8572.3|8569.5|8571.3|8568.5|8
1643197460000|2022-01-26 11:44:20|8571.2|8568.4|8572.3|8569.5|8572.3|8569.5|8569.6|8566.8|30
1643197470000|2022-01-26 11:44:30|8572.1|8569.3|8572.3|8569.5|8572.3|8569.5|8572.1|8569.3|0
1643197480000|2022-01-26 11:44:40|8572.2|8569.4|8570.7|8567.9|8572.2|8569.4|8570.3|8567.5|13
1643197490000|2022-01-26 11:44:50|8570.3|8567.5|8570.7|8567.9|8570.7|8567.9|8570.3|8567.5|5
1643197500000|2022-01-26 11:45:00|8571.1|8568.3|8571.3|8568.5|8571.3|8568.5|8570.3|8567.5|7
1643197510000|2022-01-26 11:45:10|8571.2|8568.4|8570.8|8568|8571.3|8568.5|8570.8|8568|7
1643197520000|2022-01-26 11:45:20|8571.3|8568.5|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|12
1643197530000|2022-01-26 11:45:30|8569.3|8566.5|8569.3|8566.5|8569.3|8566.5|8569.1|8566.3|4
1643197540000|2022-01-26 11:45:40|8569.2|8566.4|8570.7|8567.9|8570.7|8567.9|8569.1|8566.3|3
1643197550000|2022-01-26 11:45:50|8571.1|8568.3|8571.3|8568.5|8572.3|8569.5|8570.7|8567.9|16
1643197560000|2022-01-26 11:46:00|8571.1|8568.3|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|4
1643197570000|2022-01-26 11:46:10|8569.9|8567.1|8570.3|8567.5|8570.3|8567.5|8569.9|8567.1|12
1643197580000|2022-01-26 11:46:20|8570.7|8567.9|8570.3|8567.5|8571.3|8568.5|8570.3|8567.5|5
1643197590000|2022-01-26 11:46:30|8570.7|8567.9|8570.3|8567.5|8571.1|8568.3|8570.3|8567.5|1
1643197600000|2022-01-26 11:46:40|8570.2|8567.4|8570.3|8567.5|8570.3|8567.5|8570.2|8567.4|2
1643197610000|2022-01-26 11:46:50|8571.1|8568.3|8570.3|8567.5|8571.2|8568.4|8570.3|8567.5|17
1643197620000|2022-01-26 11:47:00|8569.3|8566.5|8569.3|8566.5|8570.2|8567.4|8569.3|8566.5|10
1643197630000|2022-01-26 11:47:10|8570.1|8567.3|8572.3|8569.5|8572.3|8569.5|8569.3|8566.5|15
1643197640000|2022-01-26 11:47:20|8573.1|8570.3|8572.3|8569.5|8573.1|8570.3|8572.3|8569.5|7
1643197650000|2022-01-26 11:47:30|8572.2|8569.4|8572.3|8569.5|8572.3|8569.5|8571.3|8568.5|8
1643197660000|2022-01-26 11:47:40|8572.7|8569.9|8572.3|8569.5|8572.7|8569.9|8572.1|8569.3|8
1643197670000|2022-01-26 11:47:50|8572.1|8569.3|8574.2|8571.4|8574.2|8571.4|8571.3|8568.5|28
1643197680000|2022-01-26 11:48:00|8574.1|8571.3|8574.3|8571.5|8574.3|8571.5|8574.1|8571.3|1
1643197690000|2022-01-26 11:48:10|8574.7|8571.9|8574.3|8571.5|8574.7|8571.9|8574.3|8571.5|12
1643197700000|2022-01-26 11:48:20|8574.2|8571.4|8576.1|8573.3|8576.2|8573.4|8574.2|8571.4|25
1643197710000|2022-01-26 11:48:30|8576.2|8573.4|8576.3|8573.5|8577.2|8574.4|8576.2|8573.4|24
1643197720000|2022-01-26 11:48:40|8576.2|8573.4|8579.2|8576.4|8579.2|8576.4|8576.1|8573.3|48
1643197730000|2022-01-26 11:48:50|8579.1|8576.3|8579.1|8576.3|8579.2|8576.4|8579.1|8576.3|30
1643197740000|2022-01-26 11:49:00|8578.2|8575.4|8579.2|8576.4|8580.1|8577.3|8578.1|8575.3|48
1643197750000|2022-01-26 11:49:10|8579.6|8576.8|8581.1|8578.3|8581.1|8578.3|8579.1|8576.3|62
1643197760000|2022-01-26 11:49:20|8581.4|8578.6|8580.1|8577.3|8581.8|8579|8580.1|8577.3|24
1643197770000|2022-01-26 11:49:30|8579.9|8577.1|8579.1|8576.3|8579.9|8577.1|8579.1|8576.3|17
1643197780000|2022-01-26 11:49:40|8578.9|8576.1|8579.1|8576.3|8579.1|8576.3|8578.9|8576.1|12
1643197790000|2022-01-26 11:49:50|8579.4|8576.6|8579.1|8576.3|8580.1|8577.3|8579.1|8576.3|4
1643197800000|2022-01-26 11:50:00|8579.8|8577|8579.1|8576.3|8579.8|8577|8578.4|8575.6|7
1643197810000|2022-01-26 11:50:10|8578.9|8576.1|8579.1|8576.3|8579.1|8576.3|8578.9|8576.1|6
1643197820000|2022-01-26 11:50:20|8579.2|8576.4|8580.1|8577.3|8580.1|8577.3|8579.1|8576.3|4
1643197830000|2022-01-26 11:50:30|8579.7|8576.9|8580.1|8577.3|8580.1|8577.3|8579.6|8576.8|3
1643197840000|2022-01-26 11:50:40|8579.7|8576.9|8581.1|8578.3|8581.1|8578.3|8579.2|8576.4|2
1643197850000|2022-01-26 11:50:50|8580.7|8577.9|8580.1|8577.3|8580.7|8577.9|8580.1|8577.3|7
1643197860000|2022-01-26 11:51:00|8580.4|8577.6|8581.1|8578.3|8581.1|8578.3|8580.1|8577.3|3
1643197870000|2022-01-26 11:51:10|||||||||1
1643197880000|2022-01-26 11:51:20|8581.9|8579.1|8582.9|8580.1|8583.1|8580.3|8581.9|8579.1|21
1643197890000|2022-01-26 11:51:30|8583.1|8580.3|8582.1|8579.3|8583.1|8580.3|8581.4|8578.6|18
1643197900000|2022-01-26 11:51:40|8582.2|8579.4|8582.4|8579.6|8582.9|8580.1|8581.1|8578.3|26
1643197910000|2022-01-26 11:51:50|8582.1|8579.3|8584.1|8581.3|8585.1|8582.3|8582.1|8579.3|42
1643197920000|2022-01-26 11:52:00|8583.9|8581.1|8585.1|8582.3|8585.1|8582.3|8583.1|8580.3|88
1643197930000|2022-01-26 11:52:10|8586.1|8583.3|8586.1|8583.3|8586.1|8583.3|8585.9|8583.1|17
1643197940000|2022-01-26 11:52:20|8585.9|8583.1|8585.1|8582.3|8586.1|8583.3|8584.9|8582.1|25
1643197950000|2022-01-26 11:52:30|8584.3|8581.5|8582.2|8579.4|8584.3|8581.5|8582.2|8579.4|76
1643197960000|2022-01-26 11:52:40|8582.1|8579.3|8582|8579.2|8582.1|8579.3|8582|8579.2|5
1643197970000|2022-01-26 11:52:50|8581.9|8579.1|8583|8580.2|8583|8580.2|8581.9|8579.1|24
1643197980000|2022-01-26 11:53:00|8582.3|8579.5|8582.7|8579.9|8583|8580.2|8582|8579.2|49
1643197990000|2022-01-26 11:53:10|8583|8580.2|8584|8581.2|8584.2|8581.4|8582.9|8580.1|65
1643198000000|2022-01-26 11:53:20|8583.7|8580.9|8583.2|8580.4|8583.7|8580.9|8583.2|8580.4|15
1643198010000|2022-01-26 11:53:30|8583.5|8580.7|8584|8581.2|8584|8581.2|8583.2|8580.4|12
1643198020000|2022-01-26 11:53:40|8584.2|8581.4|8584|8581.2|8584.2|8581.4|8583.2|8580.4|12
1643198030000|2022-01-26 11:53:50|8583.7|8580.9|8584|8581.2|8584|8581.2|8583.7|8580.9|8
1643198040000|2022-01-26 11:54:00|8583.3|8580.5|8583|8580.2|8583.3|8580.5|8583|8580.2|9
1643198050000|2022-01-26 11:54:10|8583.2|8580.4|8584.2|8581.4|8585|8582.2|8583.2|8580.4|15
1643198060000|2022-01-26 11:54:20|8584|8581.2|8583.7|8580.9|8584.7|8581.9|8583.2|8580.4|4
1643198070000|2022-01-26 11:54:30|8584|8581.2|8583.7|8580.9|8584.2|8581.4|8583.3|8580.5|3
1643198080000|2022-01-26 11:54:40|8584|8581.2|8585.2|8582.4|8585.2|8582.4|8583.7|8580.9|20
1643198090000|2022-01-26 11:54:50|8585.3|8582.5|8586.2|8583.4|8586.2|8583.4|8585.3|8582.5|5
1643198100000|2022-01-26 11:55:00|8586|8583.2|8587|8584.2|8587.7|8584.9|8585.7|8582.9|32
1643198110000|2022-01-26 11:55:10|8587.4|8584.6|8588|8585.2|8588.2|8585.4|8587|8584.2|24
1643198120000|2022-01-26 11:55:20|8588.2|8585.4|8588|8585.2|8588.5|8585.7|8588|8585.2|6
1643198130000|2022-01-26 11:55:30|8588.8|8586|8586|8583.2|8588.8|8586|8586|8583.2|28
1643198140000|2022-01-26 11:55:40|8585.2|8582.4|8585.2|8582.4|8585.2|8582.4|8585.2|8582.4|8
1643198150000|2022-01-26 11:55:50|8585.7|8582.9|8585.7|8582.9|8586|8583.2|8585.2|8582.4|8
1643198160000|2022-01-26 11:56:00|8585.2|8582.4|8585|8582.2|8585.2|8582.4|8585|8582.2|1
1643198170000|2022-01-26 11:56:10|8584.3|8581.5|8584|8581.2|8585|8582.2|8584|8581.2|16
1643198180000|2022-01-26 11:56:20|8583.2|8580.4|8583.7|8580.9|8584|8581.2|8583.2|8580.4|7
1643198190000|2022-01-26 11:56:30|8583|8580.2|8583.7|8580.9|8584|8581.2|8583|8580.2|2
1643198200000|2022-01-26 11:56:40|8584|8581.2|8583|8580.2|8584.2|8581.4|8583|8580.2|0
1643198210000|2022-01-26 11:56:50|8581.2|8578.4|8580.7|8577.9|8582|8579.2|8580.3|8577.5|60
1643198220000|2022-01-26 11:57:00|8580.3|8577.5|8579.2|8576.4|8580.3|8577.5|8578.3|8575.5|49
1643198230000|2022-01-26 11:57:10|8579.3|8576.5|8579.7|8576.9|8580.2|8577.4|8578.7|8575.9|13
1643198240000|2022-01-26 11:57:20|8579.3|8576.5|8579.7|8576.9|8580.3|8577.5|8578.8|8576|29
1643198250000|2022-01-26 11:57:30|8579.3|8576.5|8578.7|8575.9|8579.3|8576.5|8578.7|8575.9|18
1643198260000|2022-01-26 11:57:40|8578.3|8575.5|8577.3|8574.5|8578.3|8575.5|8577.3|8574.5|7
1643198270000|2022-01-26 11:57:50|8578|8575.2|8578.3|8575.5|8578.3|8575.5|8578|8575.2|13
1643198280000|2022-01-26 11:58:00|8577.3|8574.5|8577.3|8574.5|8577.7|8574.9|8576.3|8573.5|60
1643198290000|2022-01-26 11:58:10|8576.7|8573.9|8578.3|8575.5|8578.3|8575.5|8576.3|8573.5|15
1643198300000|2022-01-26 11:58:20|8577.4|8574.6|8577.3|8574.5|8578|8575.2|8577.3|8574.5|12
1643198310000|2022-01-26 11:58:30|||||||||2
1643198320000|2022-01-26 11:58:40|8576.8|8574|8577.3|8574.5|8577.3|8574.5|8576.8|8574|5
1643198330000|2022-01-26 11:58:50|8577.7|8574.9|8578|8575.2|8578|8575.2|8577.7|8574.9|11
1643198340000|2022-01-26 11:59:00|8578.3|8575.5|8580.3|8577.5|8580.3|8577.5|8578.3|8575.5|72
1643198350000|2022-01-26 11:59:10|8580.7|8577.9|8581|8578.2|8581|8578.2|8580.2|8577.4|33
1643198360000|2022-01-26 11:59:20|8581.3|8578.5|8579|8576.2|8581.3|8578.5|8577.5|8574.7|128
1643198370000|2022-01-26 11:59:30|8578.3|8575.5|8583|8580.2|8583|8580.2|8578.3|8575.5|42
1643198380000|2022-01-26 11:59:40|8584|8581.2|8582|8579.2|8584|8581.2|8582|8579.2|38
1643198390000|2022-01-26 11:59:50|8582.2|8579.4|8582|8579.2|8582.2|8579.4|8582|8579.2|1
1643198400000|2022-01-26 12:00:00|8581|8578.2|8585|8582.2|8585|8582.2|8580.7|8577.9|52
1643198410000|2022-01-26 12:00:10|8584.7|8581.9|8585|8582.2|8585|8582.2|8583.7|8580.9|33
1643198420000|2022-01-26 12:00:20|8585.4|8582.6|8584|8581.2|8587|8584.2|8584|8581.2|56
1643198430000|2022-01-26 12:00:30|8583.7|8580.9|8583|8580.2|8584|8581.2|8582|8579.2|4
1643198440000|2022-01-26 12:00:40|8583.9|8581.1|8583|8580.2|8583.9|8581.1|8582.5|8579.7|28
1643198450000|2022-01-26 12:00:50|8582.9|8580.1|8583.4|8580.6|8583.5|8580.7|8582.3|8579.5|7
1643198460000|2022-01-26 12:01:00|8583.5|8580.7|8583|8580.2|8584|8581.2|8583|8580.2|3
1643198470000|2022-01-26 12:01:10|8583.8|8581|8582|8579.2|8584|8581.2|8582|8579.2|11
1643198480000|2022-01-26 12:01:20|8582.4|8579.6|8582.4|8579.6|8583|8580.2|8582|8579.2|6
1643198490000|2022-01-26 12:01:30|8582|8579.2|8580|8577.2|8582|8579.2|8580|8577.2|26
1643198500000|2022-01-26 12:01:40|8580.4|8577.6|8580.5|8577.7|8581|8578.2|8580.4|8577.6|11
1643198510000|2022-01-26 12:01:50|8581|8578.2|8581|8578.2|8581|8578.2|8580.1|8577.3|10
1643198520000|2022-01-26 12:02:00|8580.9|8578.1|8580|8577.2|8581|8578.2|8579|8576.2|14
1643198530000|2022-01-26 12:02:10|8579.6|8576.8|8580|8577.2|8580|8577.2|8579.6|8576.8|6
1643198540000|2022-01-26 12:02:20|8579.6|8576.8|8580|8577.2|8583|8580.2|8579.1|8576.3|51
1643198550000|2022-01-26 12:02:30|8580.4|8577.6|8579|8576.2|8580.4|8577.6|8579|8576.2|12
1643198560000|2022-01-26 12:02:40|8579.4|8576.6|8578.9|8576.1|8579.5|8576.7|8578.4|8575.6|7
1643198570000|2022-01-26 12:02:50|8578.4|8575.6|8578.9|8576.1|8579|8576.2|8577|8574.2|12
1643198580000|2022-01-26 12:03:00|8579|8576.2|8579.9|8577.1|8580|8577.2|8578|8575.2|13
1643198590000|2022-01-26 12:03:10|8579.5|8576.7|8577.4|8574.6|8579.5|8576.7|8577|8574.2|10
1643198600000|2022-01-26 12:03:20|8578|8575.2|8578.4|8575.6|8578.9|8576.1|8577|8574.2|21
1643198610000|2022-01-26 12:03:30|8578|8575.2|8578|8575.2|8578.4|8575.6|8577.5|8574.7|13
1643198620000|2022-01-26 12:03:40|8577.9|8575.1|8579|8576.2|8579|8576.2|8577.9|8575.1|11
1643198630000|2022-01-26 12:03:50|8578.9|8576.1|8578|8575.2|8578.9|8576.1|8577.9|8575.1|1
1643198640000|2022-01-26 12:04:00|8577.9|8575.1|8578.9|8576.1|8578.9|8576.1|8577.9|8575.1|15
1643198650000|2022-01-26 12:04:10|8579|8576.2|8579|8576.2|8579|8576.2|8578|8575.2|5
1643198660000|2022-01-26 12:04:20|8578.5|8575.7|8578|8575.2|8578.9|8576.1|8578|8575.2|3
1643198670000|2022-01-26 12:04:30|8577.9|8575.1|8578|8575.2|8578|8575.2|8577.9|8575.1|0
1643198680000|2022-01-26 12:04:40|8578.8|8576|8579.4|8576.6|8579.9|8577.1|8578.4|8575.6|17
1643198690000|2022-01-26 12:04:50|8579.8|8577|8583.3|8580.5|8583.9|8581.1|8579.8|8577|158
1643198700000|2022-01-26 12:05:00|8582.9|8580.1|8582.8|8580|8582.9|8580.1|8581.9|8579.1|9
1643198710000|2022-01-26 12:05:10|8582.9|8580.1|8583.6|8580.8|8583.8|8581|8582.9|8580.1|50
1643198720000|2022-01-26 12:05:20|8583.8|8581|8583.1|8580.3|8583.8|8581|8582.8|8580|8
1643198730000|2022-01-26 12:05:30|8583.5|8580.7|8583.8|8581|8583.8|8581|8583.1|8580.3|6
1643198740000|2022-01-26 12:05:40|8584.1|8581.3|8583.8|8581|8584.1|8581.3|8583.8|8581|14
1643198750000|2022-01-26 12:05:50|8584.1|8581.3|8584.1|8581.3|8584.6|8581.8|8583.8|8581|3
1643198760000|2022-01-26 12:06:00|8583.8|8581|8584.1|8581.3|8584.8|8582|8583.8|8581|6
1643198770000|2022-01-26 12:06:10|8584.8|8582|8586.8|8584|8587.6|8584.8|8584.1|8581.3|26
1643198780000|2022-01-26 12:06:20|8587.1|8584.3|8587.6|8584.8|8587.6|8584.8|8586.8|8584|13
1643198790000|2022-01-26 12:06:30|8587.8|8585|8586.8|8584|8587.8|8585|8586.8|8584|49
1643198800000|2022-01-26 12:06:40|8586.9|8584.1|8586.8|8584|8586.9|8584.1|8585.8|8583|33
1643198810000|2022-01-26 12:06:50|8587.8|8585|8590.6|8587.8|8590.6|8587.8|8587.8|8585|184
1643198820000|2022-01-26 12:07:00|8590.1|8587.3|8589.6|8586.8|8590.3|8587.5|8589.6|8586.8|12
1643198830000|2022-01-26 12:07:10|8589.8|8587|8590.8|8588|8590.8|8588|8589.8|8587|11
1643198840000|2022-01-26 12:07:20|8590.6|8587.8|8590.8|8588|8590.8|8588|8590.6|8587.8|9
1643198850000|2022-01-26 12:07:30|8590|8587.2|8589.8|8587|8590.3|8587.5|8589.8|8587|9
1643198860000|2022-01-26 12:07:40|8589.9|8587.1|8589.8|8587|8589.9|8587.1|8589.8|8587|3
1643198870000|2022-01-26 12:07:50|8589.9|8587.1|8589.8|8587|8590.8|8588|8589.8|8587|8
1643198880000|2022-01-26 12:08:00|8590.1|8587.3|8589.8|8587|8590.1|8587.3|8589.8|8587|9
1643198890000|2022-01-26 12:08:10|8589.4|8586.6|8589.8|8587|8589.8|8587|8588.8|8586|28
1643198900000|2022-01-26 12:08:20|8590.5|8587.7|8590.8|8588|8590.8|8588|8589.8|8587|19
1643198910000|2022-01-26 12:08:30|8590.4|8587.6|8593.8|8591|8594.1|8591.3|8589.8|8587|209
1643198920000|2022-01-26 12:08:40|8594.1|8591.3|8594.1|8591.3|8594.6|8591.8|8593.8|8591|264
1643198930000|2022-01-26 12:08:50|8593.8|8591|8594.6|8591.8|8594.6|8591.8|8593.8|8591|13
1643198940000|2022-01-26 12:09:00|8594.8|8592|8593.8|8591|8594.8|8592|8593.6|8590.8|27
1643198950000|2022-01-26 12:09:10|8594.5|8591.7|8594.8|8592|8594.8|8592|8593.6|8590.8|34
1643198960000|2022-01-26 12:09:20|8594.1|8591.3|8595.6|8592.8|8595.6|8592.8|8593.8|8591|137
1643198970000|2022-01-26 12:09:30|8594.8|8592|8594.8|8592|8595.6|8592.8|8594.6|8591.8|29
1643198980000|2022-01-26 12:09:40|8595.1|8592.3|8595.6|8592.8|8595.6|8592.8|8595.1|8592.3|28
1643198990000|2022-01-26 12:09:50|8595.8|8593|8598.8|8596|8600|8597.2|8595.6|8592.8|304
1643199000000|2022-01-26 12:10:00|8598.6|8595.8|8598.6|8595.8|8600.6|8597.8|8596.8|8594|61
1643199010000|2022-01-26 12:10:10|8598.5|8595.7|8597.8|8595|8598.6|8595.8|8596.8|8594|14
1643199020000|2022-01-26 12:10:20|8598.5|8595.7|8597.5|8594.7|8598.6|8595.8|8596.8|8594|14
1643199030000|2022-01-26 12:10:30|8597.6|8594.8|8596.6|8593.8|8597.6|8594.8|8595.6|8592.8|111
1643199040000|2022-01-26 12:10:40|8596.8|8594|8595.6|8592.8|8596.8|8594|8595.2|8592.4|40
1643199050000|2022-01-26 12:10:50|8596.1|8593.3|8594.7|8591.9|8596.5|8593.7|8594.7|8591.9|7
1643199060000|2022-01-26 12:11:00|8595.1|8592.3|8595.6|8592.8|8595.9|8593.1|8594.6|8591.8|8
1643199070000|2022-01-26 12:11:10|8595.2|8592.4|8596.6|8593.8|8597.6|8594.8|8595.2|8592.4|20
1643199080000|2022-01-26 12:11:20|8597|8594.2|8597.6|8594.8|8597.6|8594.8|8596.1|8593.3|14
1643199090000|2022-01-26 12:11:30|8596.7|8593.9|8597.1|8594.3|8597.6|8594.8|8596.6|8593.8|53
1643199100000|2022-01-26 12:11:40|8596.6|8593.8|8596.6|8593.8|8597.6|8594.8|8595.7|8592.9|29
1643199110000|2022-01-26 12:11:50|8596.7|8593.9|8599.6|8596.8|8600.7|8597.9|8596.7|8593.9|217
1643199120000|2022-01-26 12:12:00|8599.2|8596.4|8599.6|8596.8|8599.6|8596.8|8598.6|8595.8|13
1643199130000|2022-01-26 12:12:10|8598.7|8595.9|8598.7|8595.9|8599.1|8596.3|8598.1|8595.3|16
1643199140000|2022-01-26 12:12:20|8598.6|8595.8|8599.1|8596.3|8599.1|8596.3|8598.6|8595.8|9
1643199150000|2022-01-26 12:12:30|8599.2|8596.4|8599.7|8596.9|8599.7|8596.9|8599.2|8596.4|15
1643199160000|2022-01-26 12:12:40|8599.6|8596.8|8599.7|8596.9|8600.1|8597.3|8599.6|8596.8|21
1643199170000|2022-01-26 12:12:50|8599.6|8596.8|8598.6|8595.8|8599.6|8596.8|8598|8595.2|32
1643199180000|2022-01-26 12:13:00|8600.9|8598.1|8605.7|8602.9|8606.6|8603.8|8600.9|8598.1|537
1643199190000|2022-01-26 12:13:10|8605.6|8602.8|8604.1|8601.3|8606.6|8603.8|8603.7|8600.9|37
1643199200000|2022-01-26 12:13:20|8603.6|8600.8|8603.7|8600.9|8604.6|8601.8|8603.6|8600.8|42
1643199210000|2022-01-26 12:13:30|8603.6|8600.8|8603.6|8600.8|8603.7|8600.9|8603.6|8600.8|21
1643199220000|2022-01-26 12:13:40|8603.2|8600.4|8602.7|8599.9|8603.7|8600.9|8602.7|8599.9|27
1643199230000|2022-01-26 12:13:50|8603.1|8600.3|8600.7|8597.9|8603.1|8600.3|8599.9|8597.1|31
1643199240000|2022-01-26 12:14:00|8600.9|8598.1|8599.9|8597.1|8600.9|8598.1|8598.9|8596.1|49
1643199250000|2022-01-26 12:14:10|8599.7|8596.9|8598.9|8596.1|8599.9|8597.1|8598.9|8596.1|15
1643199260000|2022-01-26 12:14:20|8599.7|8596.9|8599.4|8596.6|8600.2|8597.4|8598.9|8596.1|62
1643199270000|2022-01-26 12:14:30|8599|8596.2|8597.7|8594.9|8599.7|8596.9|8597.7|8594.9|9
1643199280000|2022-01-26 12:14:40|8597.9|8595.1|8599.7|8596.9|8599.7|8596.9|8597.7|8594.9|199
1643199290000|2022-01-26 12:14:50|8599.6|8596.8|8600.6|8597.8|8600.7|8597.9|8599.6|8596.8|9
1643199300000|2022-01-26 12:15:00|8601.6|8598.8|8602.6|8599.8|8603.6|8600.8|8600.6|8597.8|61
1643199310000|2022-01-26 12:15:10|8603.6|8600.8|8601.1|8598.3|8604|8601.2|8600.6|8597.8|64
1643199320000|2022-01-26 12:15:20|8600.7|8597.9|8599.6|8596.8|8601.6|8598.8|8598.7|8595.9|28
1643199330000|2022-01-26 12:15:30|8598.9|8596.1|8600.7|8597.9|8600.7|8597.9|8598.7|8595.9|28
1643199340000|2022-01-26 12:15:40|8600.9|8598.1|8601.6|8598.8|8602.7|8599.9|8600.7|8597.9|36
1643199350000|2022-01-26 12:15:50|8601.7|8598.9|8602.6|8599.8|8603.6|8600.8|8601.6|8598.8|21
1643199360000|2022-01-26 12:16:00|8601.9|8599.1|8602.6|8599.8|8602.7|8599.9|8601.6|8598.8|17
1643199370000|2022-01-26 12:16:10|8603.6|8600.8|8604.6|8601.8|8604.6|8601.8|8603.1|8600.3|16
1643199380000|2022-01-26 12:16:20|8604.2|8601.4|8602.6|8599.8|8604.2|8601.4|8602.6|8599.8|22
1643199390000|2022-01-26 12:16:30|8602.1|8599.3|8602.6|8599.8|8602.6|8599.8|8601.7|8598.9|10
1643199400000|2022-01-26 12:16:40|||||||||3
1643199410000|2022-01-26 12:16:50|8601.9|8599.1|8598.7|8595.9|8602.1|8599.3|8598.7|8595.9|32
1643199420000|2022-01-26 12:17:00|8599.6|8596.8|8600.7|8597.9|8600.7|8597.9|8598.7|8595.9|21
1643199430000|2022-01-26 12:17:10|8600.6|8597.8|8598.7|8595.9|8602.1|8599.3|8598.7|8595.9|83
1643199440000|2022-01-26 12:17:20|8599.1|8596.3|8598.7|8595.9|8599.1|8596.3|8598.7|8595.9|19
1643199450000|2022-01-26 12:17:30|8599.5|8596.7|8599.7|8596.9|8600.7|8597.9|8599.5|8596.7|14
1643199460000|2022-01-26 12:17:40|8599.6|8596.8|8599.7|8596.9|8599.7|8596.9|8599.6|8596.8|4
1643199470000|2022-01-26 12:17:50|8600.5|8597.7|8600.7|8597.9|8600.7|8597.9|8600.5|8597.7|12
1643199480000|2022-01-26 12:18:00|8600.9|8598.1|8598.2|8595.4|8601.7|8598.9|8596.7|8593.9|172
1643199490000|2022-01-26 12:18:10|8597.9|8595.1|8597.7|8594.9|8598.6|8595.8|8597.6|8594.8|9
1643199500000|2022-01-26 12:18:20|8596.7|8593.9|8597.7|8594.9|8597.7|8594.9|8596.7|8593.9|24
1643199510000|2022-01-26 12:18:30|8598.1|8595.3|8597.7|8594.9|8598.7|8595.9|8597.7|8594.9|10
1643199520000|2022-01-26 12:18:40|8596.7|8593.9|8597.4|8594.6|8597.4|8594.6|8596.7|8593.9|13
1643199530000|2022-01-26 12:18:50|8596.7|8593.9|8596.7|8593.9|8597.2|8594.4|8596.4|8593.6|9
1643199540000|2022-01-26 12:19:00|8597.5|8594.7|8597.7|8594.9|8597.7|8594.9|8596.9|8594.1|11
1643199550000|2022-01-26 12:19:10|8598.1|8595.3|8597.7|8594.9|8598.7|8595.9|8597.7|8594.9|12
1643199560000|2022-01-26 12:19:20|8597|8594.2|8596.7|8593.9|8597|8594.2|8595.9|8593.1|7
1643199570000|2022-01-26 12:19:30|8596.9|8594.1|8596.7|8593.9|8597.7|8594.9|8596.7|8593.9|5
1643199580000|2022-01-26 12:19:40|8596.6|8593.8|8594.7|8591.9|8596.7|8593.9|8594.7|8591.9|31
1643199590000|2022-01-26 12:19:50|8595.1|8592.3|8593.7|8590.9|8595.1|8592.3|8593|8590.2|55
1643199600000|2022-01-26 12:20:00|8594.3|8591.5|8594.7|8591.9|8595.7|8592.9|8594.3|8591.5|10
1643199610000|2022-01-26 12:20:10|8595.1|8592.3|8590.8|8588|8595.1|8592.3|8590.8|8588|66
1643199620000|2022-01-26 12:20:20|8590|8587.2|8591.8|8589|8592.8|8590|8590|8587.2|34
1643199630000|2022-01-26 12:20:30|8592|8589.2|8592|8589.2|8592|8589.2|8591.8|8589|8
1643199640000|2022-01-26 12:20:40|8591.8|8589|8592|8589.2|8592.8|8590|8591.8|8589|2
1643199650000|2022-01-26 12:20:50|8592.1|8589.3|8591.3|8588.5|8592.8|8590|8591|8588.2|12
1643199660000|2022-01-26 12:21:00|8591.8|8589|8592|8589.2|8592|8589.2|8591|8588.2|10
1643199670000|2022-01-26 12:21:10|8592.7|8589.9|8592|8589.2|8593.3|8590.5|8592|8589.2|9
1643199680000|2022-01-26 12:21:20|8592.1|8589.3|8592|8589.2|8593|8590.2|8592|8589.2|4
1643199690000|2022-01-26 12:21:30|8592.1|8589.3|8593|8590.2|8593|8590.2|8592.1|8589.3|14
1643199700000|2022-01-26 12:21:40|8592.3|8589.5|8592.3|8589.5|8593|8590.2|8592|8589.2|14
1643199710000|2022-01-26 12:21:50|8592.7|8589.9|8592.8|8590|8592.8|8590|8592|8589.2|4
1643199720000|2022-01-26 12:22:00|8593.3|8590.5|8593.8|8591|8593.8|8591|8592.8|8590|9
1643199730000|2022-01-26 12:22:10|8594|8591.2|8596|8593.2|8596.5|8593.7|8593.8|8591|65
1643199740000|2022-01-26 12:22:20|8595.8|8593|8597.3|8594.5|8597.3|8594.5|8595.8|8593|23
1643199750000|2022-01-26 12:22:30|8597.7|8594.9|8600|8597.2|8601|8598.2|8597.7|8594.9|39
1643199760000|2022-01-26 12:22:40|8599.2|8596.4|8599|8596.2|8600|8597.2|8599|8596.2|13
1643199770000|2022-01-26 12:22:50|8599.8|8597|8600|8597.2|8600|8597.2|8599.3|8596.5|3
1643199780000|2022-01-26 12:23:00|8601.1|8598.3|8601.3|8598.5|8602|8599.2|8600.8|8598|82
1643199790000|2022-01-26 12:23:10|8600.7|8597.9|8599.3|8596.5|8600.7|8597.9|8599|8596.2|15
1643199800000|2022-01-26 12:23:20|8599|8596.2|8601.7|8598.9|8602|8599.2|8599|8596.2|28
1643199810000|2022-01-26 12:23:30|8601|8598.2|8599|8596.2|8601|8598.2|8598.8|8596|59
1643199820000|2022-01-26 12:23:40|8600.3|8596.3|8600.3|8597.5|8600.3|8597.5|8600|8596.3|67
1643199830000|2022-01-26 12:23:50|8600.8|8598|8600|8597.2|8601|8598.2|8600|8597.2|3
1643199840000|2022-01-26 12:24:00|8600.7|8597.9|8600.7|8597.9|8600.8|8598|8599.8|8597|9
1643199850000|2022-01-26 12:24:10|8600.8|8598|8600.7|8597.9|8600.8|8598|8599.3|8596.5|14
1643199860000|2022-01-26 12:24:20|8600.3|8597.5|8599.8|8597|8600.7|8597.9|8599.8|8597|5
1643199870000|2022-01-26 12:24:30|8599.7|8596.9|8599.3|8596.5|8599.7|8596.9|8598.7|8595.9|18
1643199880000|2022-01-26 12:24:40|8599|8596.2|8598.8|8596|8599|8596.2|8598|8595.2|17
1643199890000|2022-01-26 12:24:50|8599|8596.2|8597|8594.2|8599|8596.2|8597|8594.2|14
1643199900000|2022-01-26 12:25:00|8597.7|8594.9|8598|8595.2|8599|8596.2|8597.7|8594.9|15
1643199910000|2022-01-26 12:25:10|8598.3|8595.5|8598|8595.2|8599|8596.2|8598|8595.2|17
1643199920000|2022-01-26 12:25:20|8597|8594.2|8598.7|8595.9|8599|8596.2|8597|8594.2|20
1643199930000|2022-01-26 12:25:30|8598.8|8596|8598.8|8596|8599.8|8597|8598.7|8595.9|13
1643199940000|2022-01-26 12:25:40|8599|8596.2|8600.8|8598|8600.8|8598|8598.8|8596|4
1643199950000|2022-01-26 12:25:50|8600|8597.2|8600|8597.2|8600|8597.2|8600|8597.2|1
1643199960000|2022-01-26 12:26:00|8600.3|8597.5|8600.3|8597.5|8600.7|8597.9|8600|8597.2|8
1643199970000|2022-01-26 12:26:10|8600.7|8597.9|8600.7|8597.9|8600.8|8598|8600|8597.2|13
1643199980000|2022-01-26 12:26:20|8600.8|8598|8600.7|8597.9|8600.8|8598|8599.3|8596.5|16
1643199990000|2022-01-26 12:26:30|8600.3|8597.5|8600.3|8597.5|8600.7|8597.9|8599.8|8597|7
1643200000000|2022-01-26 12:26:40|8600|8597.2|8600.3|8597.5|8600.3|8597.5|8600|8597.2|4
1643200010000|2022-01-26 12:26:50|8600.7|8597.9|8601.7|8598.9|8601.7|8598.9|8600.1|8597.3|22
1643200020000|2022-01-26 12:27:00|8601.8|8599|8605.6|8602.8|8605.7|8602.9|8601.8|8599|107
1643200030000|2022-01-26 12:27:10|8605.7|8602.9|8604.7|8601.9|8605.7|8602.9|8604.7|8601.9|11
1643200040000|2022-01-26 12:27:20|8605.6|8602.8|8605.7|8602.9|8605.7|8602.9|8605.1|8602.3|27
1643200050000|2022-01-26 12:27:30|8606.6|8603.8|8605.7|8602.9|8608.7|8605.9|8605.7|8602.9|105
1643200060000|2022-01-26 12:27:40|8605.8|8603|8603.7|8600.9|8606.7|8603.9|8603.7|8600.9|35
1643200070000|2022-01-26 12:27:50|8604.1|8601.3|8603.7|8600.9|8605.7|8602.9|8603.7|8600.9|16
1643200080000|2022-01-26 12:28:00|8604.1|8601.3|8604.7|8601.9|8604.7|8601.9|8603.7|8600.9|5
1643200090000|2022-01-26 12:28:10|8605.6|8602.8|8607.7|8604.9|8608.7|8605.9|8605.6|8602.8|138
1643200100000|2022-01-26 12:28:20|8608.1|8605.3|8608.6|8605.8|8608.6|8605.8|8607.7|8604.9|16
1643200110000|2022-01-26 12:28:30|8608.7|8605.9|8607.6|8604.8|8608.7|8605.9|8607.1|8604.3|29
1643200120000|2022-01-26 12:28:40|8607.2|8604.4|8606.7|8603.9|8607.7|8604.9|8606.3|8603.5|26
1643200130000|2022-01-26 12:28:50|8606|8603.2|8605.7|8602.9|8606|8603.2|8604.8|8602|9
1643200140000|2022-01-26 12:29:00|8605.8|8603|8607.8|8605|8608.6|8605.8|8605.8|8603|105
1643200150000|2022-01-26 12:29:10|8608.6|8605.8|8608.7|8605.9|8608.7|8605.9|8607.3|8604.5|42
1643200160000|2022-01-26 12:29:20|8609.2|8606.4|8611.4|8608.6|8614.4|8611.6|8608.7|8605.9|516
1643200170000|2022-01-26 12:29:30|8610.6|8607.8|8615.4|8612.6|8615.4|8612.6|8610.6|8607.8|45
1643200180000|2022-01-26 12:29:40|8615.1|8612.3|8616.4|8613.6|8616.4|8613.6|8614.6|8611.8|38
1643200190000|2022-01-26 12:29:50|8616.6|8613.8|8615.4|8612.6|8616.6|8613.8|8614.4|8611.6|48
1643200200000|2022-01-26 12:30:00|8616.6|8613.8|8615.7|8612.9|8616.6|8613.8|8614.1|8611.3|222
1643200210000|2022-01-26 12:30:10|8616.6|8613.8|8616.7|8613.9|8618.9|8616.1|8615.7|8612.9|70
1643200220000|2022-01-26 12:30:20|8617.1|8614.3|8617.7|8614.9|8618.1|8615.3|8617.1|8614.3|31
1643200230000|2022-01-26 12:30:30|8618.6|8615.8|8617.7|8614.9|8618.7|8615.9|8617.7|8614.9|23
1643200240000|2022-01-26 12:30:40|8618.1|8615.3|8618.7|8615.9|8618.7|8615.9|8617.7|8614.9|23
1643200250000|2022-01-26 12:30:50|8617.8|8615|8617.7|8614.9|8619.7|8616.9|8617.7|8614.9|160
1643200260000|2022-01-26 12:31:00|8618.1|8615.3|8616.6|8613.8|8618.1|8615.3|8615.9|8613.1|93
1643200270000|2022-01-26 12:31:10|8616.7|8613.9|8618.1|8615.3|8618.4|8615.6|8615.3|8612.5|83
1643200280000|2022-01-26 12:31:20|8618.4|8615.6|8617.1|8614.3|8618.4|8615.6|8616.4|8613.6|71
1643200290000|2022-01-26 12:31:30|8617.4|8614.6|8616.7|8613.9|8618.1|8615.3|8616.7|8613.9|31
1643200300000|2022-01-26 12:31:40|8616.6|8613.8|8616.4|8613.6|8617.4|8614.6|8616.4|8613.6|10
1643200310000|2022-01-26 12:31:50|8616.1|8613.3|8617.4|8614.6|8617.6|8614.8|8616.1|8613.3|17
1643200320000|2022-01-26 12:32:00|8617.1|8614.3|8617.6|8614.8|8617.7|8614.9|8616.6|8613.8|12
1643200330000|2022-01-26 12:32:10|8618.1|8615.3|8617.6|8614.8|8618.6|8615.8|8616.7|8613.9|19
1643200340000|2022-01-26 12:32:20|8618.1|8615.3|8617.7|8614.9|8618.1|8615.3|8617.4|8614.6|19
1643200350000|2022-01-26 12:32:30|8617.4|8614.6|8616.6|8613.8|8617.4|8614.6|8615.6|8612.8|68
1643200360000|2022-01-26 12:32:40|8616.4|8613.6|8616.7|8613.9|8617.1|8614.3|8616.1|8613.3|19
1643200370000|2022-01-26 12:32:50|8617.1|8614.3|8615.7|8612.9|8617.7|8614.9|8614.7|8611.9|57
1643200380000|2022-01-26 12:33:00|8614.8|8612|8613.7|8610.9|8615.7|8612.9|8612.7|8609.9|59
1643200390000|2022-01-26 12:33:10|8614.4|8611.6|8615.4|8612.6|8615.4|8612.6|8614.1|8611.3|34
1643200400000|2022-01-26 12:33:20|8614.7|8611.9|8615.7|8612.9|8615.7|8612.9|8614.6|8611.8|9
1643200410000|2022-01-26 12:33:30|8615.6|8612.8|8616.6|8613.8|8617.4|8614.6|8615.6|8612.8|13
1643200420000|2022-01-26 12:33:40|8616.4|8613.6|8616.1|8613.3|8616.4|8613.6|8615.7|8612.9|3
1643200430000|2022-01-26 12:33:50|8616.4|8613.6|8616.7|8613.9|8616.7|8613.9|8615.7|8612.9|2
1643200440000|2022-01-26 12:34:00|8616.4|8613.6|8617.4|8614.6|8617.6|8614.8|8616.1|8613.3|8
1643200450000|2022-01-26 12:34:10|8617.1|8614.3|8616.7|8613.9|8617.4|8614.6|8616.6|8613.8|10
1643200460000|2022-01-26 12:34:20|8616.6|8613.8|8617.7|8614.9|8618.7|8615.9|8615.7|8612.9|38
1643200470000|2022-01-26 12:34:30|8618.1|8615.3|8620.3|8617.5|8620.3|8617.5|8617.4|8614.6|82
1643200480000|2022-01-26 12:34:40|8620.4|8617.6|8622.4|8619.6|8623.4|8620.6|8620.4|8617.6|209
1643200490000|2022-01-26 12:34:50|8621.6|8618.8|8623.4|8620.6|8624.3|8621.5|8621.4|8618.6|59
1643200500000|2022-01-26 12:35:00|8624.3|8621.5|8622.4|8619.6|8624.4|8621.6|8622.4|8619.6|36
1643200510000|2022-01-26 12:35:10|8622.8|8620|8622.4|8619.6|8624.2|8621.4|8622.4|8619.6|53
1643200520000|2022-01-26 12:35:20|8623.2|8620.4|8622.6|8619.8|8623.4|8620.6|8622.6|8619.8|15
1643200530000|2022-01-26 12:35:30|8622.4|8619.6|8621.6|8618.8|8622.6|8619.8|8621.4|8618.6|20
1643200540000|2022-01-26 12:35:40|8621.9|8619.1|8622.4|8619.6|8623.1|8620.3|8621.9|8619.1|17
1643200550000|2022-01-26 12:35:50|8623.2|8620.4|8621.4|8618.6|8623.4|8620.6|8621.4|8618.6|29
1643200560000|2022-01-26 12:36:00|8620.6|8617.8|8619.6|8616.8|8620.6|8617.8|8619.3|8616.5|63
1643200570000|2022-01-26 12:36:10|8620.3|8617.5|8621.4|8618.6|8621.4|8618.6|8620.3|8617.5|14
1643200580000|2022-01-26 12:36:20|8621.6|8618.8|8621.1|8618.3|8621.6|8618.8|8620.4|8617.6|19
1643200590000|2022-01-26 12:36:30|8620.9|8618.1|8619.1|8616.3|8620.9|8618.1|8619.1|8616.3|56
1643200600000|2022-01-26 12:36:40|8619.4|8616.6|8617.4|8614.6|8619.4|8616.6|8617.4|8614.6|32
1643200610000|2022-01-26 12:36:50|8617.3|8614.5|8617.4|8614.6|8617.4|8614.6|8617.3|8614.5|11
1643200620000|2022-01-26 12:37:00|8616.7|8613.9|8617.4|8614.6|8617.4|8614.6|8615.7|8612.9|58
1643200630000|2022-01-26 12:37:10|8616.7|8613.9|8616.6|8613.8|8617.4|8614.6|8616.4|8613.6|14
1643200640000|2022-01-26 12:37:20|8616.9|8614.1|8615.7|8612.9|8617.2|8614.4|8614.7|8611.9|169
1643200650000|2022-01-26 12:37:30|8615.5|8612.7|8614.7|8611.9|8615.5|8612.7|8614.7|8611.9|15
1643200660000|2022-01-26 12:37:40|8612.9|8610.1|8613.7|8610.9|8615.4|8612.6|8612.5|8609.7|137
1643200670000|2022-01-26 12:37:50|8614|8611.2|8610.7|8607.9|8614|8611.2|8608.8|8606|333
1643200680000|2022-01-26 12:38:00|8609.9|8607.1|8610.7|8607.9|8610.7|8607.9|8609.8|8607|23
1643200690000|2022-01-26 12:38:10|8611.7|8608.9|8614.7|8611.9|8615.5|8612.7|8611.3|8608.5|91
1643200700000|2022-01-26 12:38:20|8613.9|8611.1|8614.5|8611.7|8614.5|8611.7|8613|8610.2|24
1643200710000|2022-01-26 12:38:30|8614.7|8611.9|8614|8611.2|8614.7|8611.9|8613.5|8610.7|22
1643200720000|2022-01-26 12:38:40|8614.7|8611.9|8614.7|8611.9|8614.7|8611.9|8614.2|8611.4|4
1643200730000|2022-01-26 12:38:50|8614.2|8611.4|8615.7|8612.9|8615.7|8612.9|8614.2|8611.4|4
1643200740000|2022-01-26 12:39:00|8615.5|8612.7|8613.3|8610.5|8615.7|8612.9|8612.8|8610|25
1643200750000|2022-01-26 12:39:10|8612.9|8610.1|8613.7|8610.9|8614.3|8611.5|8612.8|8610|11
1643200760000|2022-01-26 12:39:20|8613.5|8610.7|8613.3|8610.5|8613.7|8610.9|8612.5|8609.7|19
1643200770000|2022-01-26 12:39:30|8613.7|8610.9|8613.3|8610.5|8613.8|8611|8612.7|8609.9|13
1643200780000|2022-01-26 12:39:40|8612.8|8610|8612.8|8610|8613.7|8610.9|8612.8|8610|5
1643200790000|2022-01-26 12:39:50|8613.5|8610.7|8614.7|8611.9|8614.8|8612|8612.8|8610|18
1643200800000|2022-01-26 12:40:00|8614.3|8611.5|8614.7|8611.9|8615.7|8612.9|8614.3|8611.5|15
1643200810000|2022-01-26 12:40:10|8614.3|8611.5|8614.8|8612|8615.5|8612.7|8613.8|8611|21
1643200820000|2022-01-26 12:40:20|8615.7|8612.9|8616|8613.2|8617.8|8615|8615.7|8612.9|80
1643200830000|2022-01-26 12:40:30|8616.4|8613.6|8612.8|8610|8616.4|8613.6|8612.7|8609.9|50
1643200840000|2022-01-26 12:40:40|8612.7|8609.9|8612.7|8609.9|8612.8|8610|8611.8|8609|13
1643200850000|2022-01-26 12:40:50|8612.3|8609.5|8610.8|8608|8612.7|8609.9|8610.7|8607.9|39
1643200860000|2022-01-26 12:41:00|8611.5|8608.7|8612.7|8609.9|8613.7|8610.9|8611.5|8608.7|32
1643200870000|2022-01-26 12:41:10|8612.3|8609.5|8612.7|8609.9|8612.7|8609.9|8611.7|8608.9|10
1643200880000|2022-01-26 12:41:20|8612.3|8609.5|8611.7|8608.9|8612.7|8609.9|8610.8|8608|21
1643200890000|2022-01-26 12:41:30|8611.3|8608.5|8611.7|8608.9|8611.7|8608.9|8611.3|8608.5|2
1643200900000|2022-01-26 12:41:40|8611.2|8608.4|8611.7|8608.9|8611.7|8608.9|8609.8|8607|18
1643200910000|2022-01-26 12:41:50|8612.7|8609.9|8611.5|8608.7|8612.7|8609.9|8610.7|8607.9|9
1643200920000|2022-01-26 12:42:00|8611.2|8608.4|8609.7|8606.9|8611.2|8608.4|8608.7|8605.9|42
1643200930000|2022-01-26 12:42:10|8609.3|8606.5|8610.7|8607.9|8610.7|8607.9|8608.7|8605.9|26
1643200940000|2022-01-26 12:42:20|8611|8608.2|8611.7|8608.9|8611.7|8608.9|8610.7|8607.9|13
1643200950000|2022-01-26 12:42:30|8610.7|8607.9|8611.7|8608.9|8611.7|8608.9|8610.7|8607.9|15
1643200960000|2022-01-26 12:42:40|8613.2|8610.4|8612.5|8609.7|8613.5|8610.7|8611.7|8608.9|42
1643200970000|2022-01-26 12:42:50|8612.2|8609.4|8611.7|8608.9|8612.5|8609.7|8611.5|8608.7|8
1643200980000|2022-01-26 12:43:00|8611.5|8608.7|8611.2|8608.4|8612.5|8609.7|8610.8|8608|15
1643200990000|2022-01-26 12:43:10|8611.5|8608.7|8610.8|8608|8611.7|8608.9|8610.8|8608|8
1643201000000|2022-01-26 12:43:20|8611.5|8608.7|8609.7|8606.9|8612.2|8609.4|8609.7|8606.9|53
1643201010000|2022-01-26 12:43:30|8609.5|8606.7|8608.7|8605.9|8609.7|8606.9|8607.7|8604.9|35
1643201020000|2022-01-26 12:43:40|8609.4|8606.6|8609.7|8606.9|8610|8607.2|8608.7|8605.9|39
1643201030000|2022-01-26 12:43:50|8609.5|8606.7|8612|8609.2|8612|8609.2|8609.2|8606.4|20
1643201040000|2022-01-26 12:44:00|8612.5|8609.7|8612.7|8609.9|8612.7|8609.9|8611.8|8609|9
1643201050000|2022-01-26 12:44:10|8613|8610.2|8612.7|8609.9|8613|8610.2|8612.7|8609.9|9
1643201060000|2022-01-26 12:44:20|8613|8610.2|8612.7|8609.9|8613|8610.2|8612.7|8609.9|2
1643201070000|2022-01-26 12:44:30|8613.5|8610.7|8611.7|8608.9|8613.5|8610.7|8611.7|8608.9|22
1643201080000|2022-01-26 12:44:40|8611.5|8608.7|8610.7|8607.9|8611.5|8608.7|8610.7|8607.9|15
1643201090000|2022-01-26 12:44:50|8611.4|8608.6|8613|8610.2|8613.4|8610.6|8611.2|8608.4|8
1643201100000|2022-01-26 12:45:00|8613.4|8610.6|8610.7|8607.9|8613.5|8610.7|8610.7|8607.9|17
1643201110000|2022-01-26 12:45:10|8610.5|8607.7|8609.2|8606.4|8610.7|8607.9|8608.7|8605.9|32
1643201120000|2022-01-26 12:45:20|8608.8|8606|8608.7|8605.9|8609.7|8606.9|8608.7|8605.9|10
1643201130000|2022-01-26 12:45:30|8608.8|8606|8610.7|8607.9|8611|8608.2|8608.8|8606|33
1643201140000|2022-01-26 12:45:40|8610.3|8607.5|8610.2|8607.4|8610.7|8607.9|8610.2|8607.4|2
1643201150000|2022-01-26 12:45:50|8610.7|8607.9|8611.7|8608.9|8612.7|8609.9|8610.3|8607.5|29
1643201160000|2022-01-26 12:46:00|8612|8609.2|8611.7|8608.9|8612|8609.2|8610.7|8607.9|16
1643201170000|2022-01-26 12:46:10|8610.7|8607.9|8610.7|8607.9|8611|8608.2|8610.7|8607.9|3
1643201180000|2022-01-26 12:46:20|8611.4|8608.6|8610.7|8607.9|8611.7|8608.9|8610.7|8607.9|8
1643201190000|2022-01-26 12:46:30|8610.2|8607.4|8608.8|8606|8610.2|8607.4|8607.8|8605|39
1643201200000|2022-01-26 12:46:40|8609.5|8606.7|8608.6|8605.8|8609.6|8606.8|8608.3|8605.5|10
1643201210000|2022-01-26 12:46:50|8608.3|8605.5|8608.6|8605.8|8608.6|8605.8|8606.6|8603.8|85
1643201220000|2022-01-26 12:47:00|8607.8|8605|8608.6|8605.8|8608.6|8605.8|8607.6|8604.8|11
1643201230000|2022-01-26 12:47:10|8608.5|8605.7|8609.6|8606.8|8609.6|8606.8|8607.6|8604.8|18
1643201240000|2022-01-26 12:47:20|8609.5|8606.7|8607.8|8605|8609.5|8606.7|8607.8|8605|23
1643201250000|2022-01-26 12:47:30|8607.6|8604.8|8607.6|8604.8|8608.6|8605.8|8607.6|8604.8|3
1643201260000|2022-01-26 12:47:40|8607.8|8605|8608.6|8605.8|8608.6|8605.8|8607.8|8605|8
1643201270000|2022-01-26 12:47:50|8608.8|8606|8610.6|8607.8|8611.6|8608.8|8608.6|8605.8|43
1643201280000|2022-01-26 12:48:00|8610.5|8607.7|8610.6|8607.8|8610.6|8607.8|8610.1|8607.3|11
1643201290000|2022-01-26 12:48:10|8610.8|8608|8611.6|8608.8|8612.5|8609.7|8610.8|8608|15
1643201300000|2022-01-26 12:48:20|8610.6|8607.8|8611.6|8608.8|8611.6|8608.8|8610.6|8607.8|15
1643201310000|2022-01-26 12:48:30|8612.4|8609.6|8611.6|8608.8|8613.5|8610.7|8611.5|8608.7|33
1643201320000|2022-01-26 12:48:40|8612.1|8609.3|8610.8|8608|8613.5|8610.7|8610.6|8607.8|48
1643201330000|2022-01-26 12:48:50|8611.1|8608.3|8611.1|8608.3|8611.6|8608.8|8610.8|8608|27
1643201340000|2022-01-26 12:49:00|8610.8|8608|8610.6|8607.8|8611.3|8608.5|8608.8|8606|19
1643201350000|2022-01-26 12:49:10|8610.1|8607.3|8609.6|8606.8|8610.6|8607.8|8609.3|8606.5|6
1643201360000|2022-01-26 12:49:20|8608.8|8606|8609.6|8606.8|8610|8607.2|8608.6|8605.8|10
1643201370000|2022-01-26 12:49:30|8610|8607.2|8610.6|8607.8|8610.6|8607.8|8609.6|8606.8|14
1643201380000|2022-01-26 12:49:40|8610.3|8607.5|8608.6|8605.8|8610.6|8607.8|8608.6|8605.8|5
1643201390000|2022-01-26 12:49:50|8608.1|8605.3|8609.6|8606.8|8609.6|8606.8|8608.1|8605.3|8
1643201400000|2022-01-26 12:50:00|8610.1|8607.3|8610.6|8607.8|8610.6|8607.8|8610.1|8607.3|4
1643201410000|2022-01-26 12:50:10|8610.9|8608.1|8610.3|8607.5|8611.5|8608.7|8609.8|8607|18
1643201420000|2022-01-26 12:50:20|8610.1|8607.3|8609.6|8606.8|8611.6|8608.8|8607.8|8605|106
1643201430000|2022-01-26 12:50:30|8610|8607.2|8610.6|8607.8|8610.6|8607.8|8610|8607.2|7
1643201440000|2022-01-26 12:50:40|8609.8|8607|8609.6|8606.8|8609.8|8607|8609.6|8606.8|3
1643201450000|2022-01-26 12:50:50|8610.4|8607.6|8610.1|8607.3|8611.5|8608.7|8609.6|8606.8|10
1643201460000|2022-01-26 12:51:00|8609.8|8607|8611.1|8608.3|8611.5|8608.7|8609.6|8606.8|10
1643201470000|2022-01-26 12:51:10|8611.5|8608.7|8611.6|8608.8|8612.1|8609.3|8610.6|8607.8|9
1643201480000|2022-01-26 12:51:20|8610.8|8608|8610.3|8607.5|8610.8|8608|8609.8|8607|9
1643201490000|2022-01-26 12:51:30|8609.9|8607.1|8608.6|8605.8|8610.6|8607.8|8607.8|8605|32
1643201500000|2022-01-26 12:51:40|8607.8|8605|8608.8|8606|8608.8|8606|8607.8|8605|6
1643201510000|2022-01-26 12:51:50|8608.6|8605.8|8608.8|8606|8608.8|8606|8608.6|8605.8|7
1643201520000|2022-01-26 12:52:00|8609.6|8606.8|8612.6|8609.8|8612.6|8609.8|8609.6|8606.8|21
1643201530000|2022-01-26 12:52:10|8612.3|8609.5|8608.6|8605.8|8612.6|8609.8|8606.9|8604.1|116
1643201540000|2022-01-26 12:52:20|8608.4|8605.6|8607.6|8604.8|8608.6|8605.8|8607.4|8604.6|14
1643201550000|2022-01-26 12:52:30|8607.8|8605|8608.8|8606|8609.1|8606.3|8607.8|8605|2
1643201560000|2022-01-26 12:52:40|8608.6|8605.8|8607.9|8605.1|8608.8|8606|8607.9|8605.1|10
1643201570000|2022-01-26 12:52:50|8607.4|8604.6|8607.9|8605.1|8608.6|8605.8|8606.9|8604.1|25
1643201580000|2022-01-26 12:53:00|8608.3|8605.5|8609.6|8606.8|8609.6|8606.8|8607.9|8605.1|7
1643201590000|2022-01-26 12:53:10|8610.8|8608|8608.6|8605.8|8610.8|8608|8608.6|8605.8|20
1643201600000|2022-01-26 12:53:20|8608.8|8606|8608.9|8606.1|8608.9|8606.1|8608.3|8605.5|1
1643201610000|2022-01-26 12:53:30|8609.3|8606.5|8609.6|8606.8|8609.8|8607|8609.3|8606.5|2
1643201620000|2022-01-26 12:53:40|8610.1|8607.3|8606.8|8604|8610.1|8607.3|8606.8|8604|54
1643201630000|2022-01-26 12:53:50|8606.9|8604.1|8606.9|8604.1|8606.9|8604.1|8606|8603.2|22
1643201640000|2022-01-26 12:54:00|||||||||3
1643201650000|2022-01-26 12:54:10|8606|8603.2|8603.9|8601.1|8606|8603.2|8602.9|8600.1|162
1643201660000|2022-01-26 12:54:20|8602.9|8600.1|8603.9|8601.1|8604.8|8602|8601.9|8599.1|81
1643201670000|2022-01-26 12:54:30|8604.3|8601.5|8604.9|8602.1|8605.8|8603|8603.8|8601|46
1643201680000|2022-01-26 12:54:40|8604.8|8602|8605.9|8603.1|8606.3|8603.5|8603.9|8601.1|37
1643201690000|2022-01-26 12:54:50|8606|8603.2|8605.8|8603|8607.6|8604.8|8605.8|8603|26
1643201700000|2022-01-26 12:55:00|8605|8602.2|8606.6|8603.8|8606.8|8604|8605|8602.2|36
1643201710000|2022-01-26 12:55:10|8606.8|8604|8606.8|8604|8606.8|8604|8606.6|8603.8|3
1643201720000|2022-01-26 12:55:20|8606.3|8603.5|8608.3|8605.5|8608.6|8605.8|8605.9|8603.1|17
1643201730000|2022-01-26 12:55:30|8609.4|8606.6|8608.8|8606|8609.4|8606.6|8607.8|8605|64
1643201740000|2022-01-26 12:55:40|8609.1|8606.3|8606.9|8604.1|8609.8|8607|8606.8|8604|76
1643201750000|2022-01-26 12:55:50|8606.7|8603.9|8606.9|8604.1|8607.7|8604.9|8606.7|8603.9|26
1643201760000|2022-01-26 12:56:00|8606.1|8603.3|8605.9|8603.1|8606.9|8604.1|8605.9|8603.1|11
1643201770000|2022-01-26 12:56:10|8605.7|8602.9|8607.7|8604.9|8607.9|8605.1|8604.9|8602.1|13
1643201780000|2022-01-26 12:56:20|8607.9|8605.1|8607.9|8605.1|8608.2|8605.4|8607.9|8605.1|4
1643201790000|2022-01-26 12:56:30|8608.2|8605.4|8609.2|8606.4|8609.7|8606.9|8607.9|8605.1|14
1643201800000|2022-01-26 12:56:40|8609.6|8606.8|8609.7|8606.9|8610.7|8607.9|8609.2|8606.4|29
1643201810000|2022-01-26 12:56:50|8610.1|8607.3|8609.6|8606.8|8610.6|8607.8|8609.2|8606.4|11
1643201820000|2022-01-26 12:57:00|8609.2|8606.4|8609.9|8607.1|8610.6|8607.8|8609.2|8606.4|11
1643201830000|2022-01-26 12:57:10|8610.2|8607.4|8610.7|8607.9|8610.7|8607.9|8609.9|8607.1|12
1643201840000|2022-01-26 12:57:20|8610.6|8607.8|8609.2|8606.4|8611.6|8608.8|8608.9|8606.1|34
1643201850000|2022-01-26 12:57:30|8609.6|8606.8|8608.9|8606.1|8609.7|8606.9|8608.9|8606.1|1
1643201860000|2022-01-26 12:57:40|8609|8606.2|8611.6|8608.8|8611.7|8608.9|8609|8606.2|35
1643201870000|2022-01-26 12:57:50|8611.7|8608.9|8609.7|8606.9|8612.5|8609.7|8609.6|8606.8|38
1643201880000|2022-01-26 12:58:00|8609.6|8606.8|8608.2|8605.4|8610.1|8607.3|8607.7|8604.9|48
1643201890000|2022-01-26 12:58:10|8609.6|8606.8|8608.6|8605.8|8609.6|8606.8|8607.7|8604.9|38
1643201900000|2022-01-26 12:58:20|8608.7|8605.9|8608.7|8605.9|8608.7|8605.9|8608.6|8605.8|0
1643201910000|2022-01-26 12:58:30|8609.5|8606.7|8608.7|8605.9|8609.7|8606.9|8608.6|8605.8|13
1643201920000|2022-01-26 12:58:40|8609.2|8606.4|8609.6|8606.8|8609.7|8606.9|8608.7|8605.9|23
1643201930000|2022-01-26 12:58:50|8609.2|8606.4|8609.7|8606.9|8609.7|8606.9|8608.7|8605.9|8
1643201940000|2022-01-26 12:59:00|8609.6|8606.8|8611.7|8608.9|8611.7|8608.9|8608.7|8605.9|95
1643201950000|2022-01-26 12:59:10|8611.4|8608.6|8611.7|8608.9|8611.7|8608.9|8610.9|8608.1|9
1643201960000|2022-01-26 12:59:20|8611.2|8608.4|8611.7|8608.9|8611.7|8608.9|8611.2|8608.4|3
1643201970000|2022-01-26 12:59:30|8611.2|8608.4|8611.7|8608.9|8611.7|8608.9|8610.7|8607.9|20
1643201980000|2022-01-26 12:59:40|8610.9|8608.1|8610.1|8607.3|8611.7|8608.9|8609.7|8606.9|26
1643201990000|2022-01-26 12:59:50|8610.6|8607.8|8610.1|8607.3|8612.5|8609.7|8609.6|8606.8|261
1643202000000|2022-01-26 13:00:00|8610.4|8607.6|8611.5|8608.7|8614.4|8611.6|8609.5|8606.7|271
1643202010000|2022-01-26 13:00:10|8610.5|8607.7|8615.4|8612.6|8616.2|8613.4|8609.4|8606.6|619
1643202020000|2022-01-26 13:00:20|8615.7|8612.9|8614.4|8611.6|8615.7|8612.9|8614.4|8611.6|32
1643202030000|2022-01-26 13:00:30|8614.2|8611.4|8613.4|8610.6|8614.4|8611.6|8613|8610.2|49
1643202040000|2022-01-26 13:00:40|8612.6|8609.8|8610.4|8607.6|8612.6|8609.8|8608.5|8605.7|101
1643202050000|2022-01-26 13:00:50|8610.5|8607.7|8610|8607.2|8610.5|8607.7|8607.7|8604.9|81
1643202060000|2022-01-26 13:01:00|8610.4|8607.6|8614.4|8611.6|8614.7|8611.9|8610.4|8607.6|113
1643202070000|2022-01-26 13:01:10|8615.1|8612.3|8615.5|8612.7|8615.5|8612.7|8614.2|8611.4|32
1643202080000|2022-01-26 13:01:20|8615.4|8612.6|8618.2|8615.4|8619.2|8616.4|8615.2|8612.4|199
1643202090000|2022-01-26 13:01:30|8618.1|8615.3|8618.2|8615.4|8619.4|8616.6|8618.1|8615.3|29
1643202100000|2022-01-26 13:01:40|8618.1|8615.3|8616.1|8613.3|8618.2|8615.4|8615.2|8612.4|16
1643202110000|2022-01-26 13:01:50|8615.7|8612.9|8617.1|8614.3|8617.6|8614.8|8615.2|8612.4|65
1643202120000|2022-01-26 13:02:00|8618|8615.2|8618.1|8615.3|8619.1|8616.3|8617.1|8614.3|70
1643202130000|2022-01-26 13:02:10|8617.6|8614.8|8617.2|8614.4|8618|8615.2|8617|8614.2|24
1643202140000|2022-01-26 13:02:20|8617.1|8614.3|8618.2|8615.4|8618.9|8616.1|8617.1|8614.3|13
1643202150000|2022-01-26 13:02:30|8618.6|8615.8|8619|8616.2|8619|8616.2|8618.2|8615.4|17
1643202160000|2022-01-26 13:02:40|8618.2|8615.4|8620|8617.2|8620.1|8617.3|8618.2|8615.4|29
1643202170000|2022-01-26 13:02:50|8620.1|8617.3|8618.6|8615.8|8620.2|8617.4|8618.1|8615.3|31
1643202180000|2022-01-26 13:03:00|8619.1|8616.3|8620.1|8617.3|8620.6|8617.8|8618.6|8615.8|43
1643202190000|2022-01-26 13:03:10|8620.5|8617.7|8619.1|8616.3|8621|8618.2|8618.7|8615.9|50
1643202200000|2022-01-26 13:03:20|8619.2|8616.4|8619.2|8616.4|8619.2|8616.4|8619.1|8616.3|7
1643202210000|2022-01-26 13:03:30|8620|8617.2|8619.2|8616.4|8620.1|8617.3|8619.2|8616.4|13
1643202220000|2022-01-26 13:03:40|8620|8617.2|8621.1|8618.3|8621.1|8618.3|8620|8617.2|19
1643202230000|2022-01-26 13:03:50|8621|8618.2|8623.4|8620.6|8625.1|8622.3|8620.6|8617.8|265
1643202240000|2022-01-26 13:04:00|8623.2|8620.4|8628.8|8626|8629.7|8626.9|8623.1|8620.3|572
1643202250000|2022-01-26 13:04:10|8629.6|8626.8|8628.8|8626|8629.6|8626.8|8628.7|8625.9|63
1643202260000|2022-01-26 13:04:20|8628.7|8625.9|8628.8|8626|8629.6|8626.8|8628.7|8625.9|68
1643202270000|2022-01-26 13:04:30|8628.7|8625.9|8629.7|8626.9|8629.7|8626.9|8628.7|8625.9|31
1643202280000|2022-01-26 13:04:40|8630.5|8627.7|8632.7|8629.9|8637.6|8634.8|8630.5|8627.7|626
1643202290000|2022-01-26 13:04:50|8633.6|8630.8|8637.3|8634.5|8638.8|8636|8633.6|8630.8|412
1643202300000|2022-01-26 13:05:00|8637.5|8634.7|8639.3|8636.5|8639.3|8636.5|8635.5|8632.7|155
1643202310000|2022-01-26 13:05:10|8638.5|8635.7|8641.3|8638.5|8644.2|8641.4|8638.5|8635.7|539
1643202320000|2022-01-26 13:05:20|8642.2|8639.4|8643.3|8640.5|8643.7|8640.9|8641.8|8639|85
1643202330000|2022-01-26 13:05:30|8644.1|8641.3|8642.2|8639.4|8644.7|8641.9|8641.3|8638.5|159
1643202340000|2022-01-26 13:05:40|8642.1|8639.3|8642.3|8639.5|8643.2|8640.4|8641.3|8638.5|70
1643202350000|2022-01-26 13:05:50|8642.2|8639.4|8641.3|8638.5|8642.8|8640|8641.3|8638.5|50
1643202360000|2022-01-26 13:06:00|8640.5|8637.7|8641.3|8638.5|8642.3|8639.5|8640.5|8637.7|79
1643202370000|2022-01-26 13:06:10|8641|8638.2|8639.3|8636.5|8641.3|8638.5|8637.5|8634.7|125
1643202380000|2022-01-26 13:06:20|8638.6|8635.8|8637.3|8634.5|8639|8636.2|8636.5|8633.7|66
1643202390000|2022-01-26 13:06:30|8637|8634.2|8638.5|8635.7|8638.5|8635.7|8636.5|8633.7|107
1643202400000|2022-01-26 13:06:40|8636.5|8633.7|8636.3|8633.5|8637.5|8634.7|8635.3|8632.5|99
1643202410000|2022-01-26 13:06:50|8635.5|8632.7|8634.3|8631.5|8636|8633.2|8633.6|8630.8|63
1643202420000|2022-01-26 13:07:00|8634.5|8631.7|8636.5|8633.7|8637.2|8634.4|8633.5|8630.7|90
1643202430000|2022-01-26 13:07:10|8636.3|8633.5|8637.5|8634.7|8638.5|8635.7|8636.3|8633.5|22
1643202440000|2022-01-26 13:07:20|8638|8635.2|8638.5|8635.7|8638.5|8635.7|8636.5|8633.7|42
1643202450000|2022-01-26 13:07:30|8638.2|8635.4|8640.5|8637.7|8641.3|8638.5|8638.2|8635.4|76
1643202460000|2022-01-26 13:07:40|8639.5|8636.7|8640.2|8637.4|8640.5|8637.7|8638.5|8635.7|63
1643202470000|2022-01-26 13:07:50|8640.3|8637.5|8643.2|8640.4|8645.2|8642.4|8639.5|8636.7|355
1643202480000|2022-01-26 13:08:00|8644.1|8641.3|8643.2|8640.4|8644.2|8641.4|8643.1|8640.3|129
1643202490000|2022-01-26 13:08:10|8644|8641.2|8643.2|8640.4|8644|8641.2|8643.2|8640.4|24
1643202500000|2022-01-26 13:08:20|8643.7|8640.9|8643.1|8640.3|8645.1|8642.3|8642.2|8639.4|53
1643202510000|2022-01-26 13:08:30|8642.2|8639.4|8642.1|8639.3|8642.2|8639.4|8641.2|8638.4|40
1643202520000|2022-01-26 13:08:40|8642.2|8639.4|8642.6|8639.8|8642.6|8639.8|8642.1|8639.3|21
1643202530000|2022-01-26 13:08:50|8642.2|8639.4|8643.1|8640.3|8644.1|8641.3|8642.1|8639.3|23
1643202540000|2022-01-26 13:09:00|8642.2|8639.4|8642.6|8639.8|8643.1|8640.3|8641.2|8638.4|47
1643202550000|2022-01-26 13:09:10|8642.2|8639.4|8641.1|8638.3|8642.6|8639.8|8639.1|8636.3|130
1643202560000|2022-01-26 13:09:20|8641.2|8638.4|8642.1|8639.3|8643|8640.2|8641.1|8638.3|96
1643202570000|2022-01-26 13:09:30|8642|8639.2|8648.6|8645.8|8651.6|8648.8|8642|8639.2|1011
1643202580000|2022-01-26 13:09:40|8649.3|8646.5|8649.6|8646.8|8650.6|8647.8|8647.6|8644.8|158
1643202590000|2022-01-26 13:09:50|8649.9|8647.1|8649.6|8646.8|8650.6|8647.8|8649.6|8646.8|96
1643202600000|2022-01-26 13:10:00|8649.9|8647.1|8650.6|8647.8|8651.6|8648.8|8648.6|8645.8|63
1643202610000|2022-01-26 13:10:10|8649.7|8646.9|8651.4|8648.6|8651.4|8648.6|8649.7|8646.9|61
1643202620000|2022-01-26 13:10:20|8651.2|8648.4|8655.3|8652.5|8656.1|8653.3|8650.7|8647.9|1031
1643202630000|2022-01-26 13:10:30|8655.6|8652.8|8655.1|8652.3|8656.1|8653.3|8654.3|8651.5|169
1643202640000|2022-01-26 13:10:40|8655.2|8652.4|8654.2|8651.4|8656.6|8653.8|8654.2|8651.4|89
1643202650000|2022-01-26 13:10:50|8654.6|8651.8|8656.9|8654.1|8657.9|8655.1|8652.2|8649.4|191
1643202660000|2022-01-26 13:11:00|8656.8|8654|8661.4|8658.6|8663.3|8660.5|8655.9|8653.1|1167
1643202670000|2022-01-26 13:11:10|8660.7|8657.9|8656.8|8654|8661.6|8658.8|8656.8|8654|223
1643202680000|2022-01-26 13:11:20|8657.6|8654.8|8654.9|8652.1|8657.8|8655|8654.8|8652|44
1643202690000|2022-01-26 13:11:30|8655.4|8652.6|8655.8|8653|8656.9|8654.1|8653.9|8651.1|102
1643202700000|2022-01-26 13:11:40|8656.1|8653.3|8656.9|8654.1|8657.4|8654.6|8656.1|8653.3|78
1643202710000|2022-01-26 13:11:50|8655.9|8653.1|8658.8|8656|8659.8|8657|8655.9|8653.1|195
1643202720000|2022-01-26 13:12:00|8659.7|8656.9|8655.9|8653.1|8659.8|8657|8655.1|8652.3|171
1643202730000|2022-01-26 13:12:10|8656.7|8653.9|8658.1|8655.3|8659.9|8657.1|8656.7|8653.9|300
1643202740000|2022-01-26 13:12:20|8657.9|8655.1|8658.9|8656.1|8659.1|8656.3|8657.6|8654.8|32
1643202750000|2022-01-26 13:12:30|8658.6|8655.8|8661.1|8658.3|8661.8|8659|8658.4|8655.6|86
1643202760000|2022-01-26 13:12:40|8660.9|8658.1|8661.8|8659|8662.7|8659.9|8659.9|8657.1|185
1643202770000|2022-01-26 13:12:50|8661.4|8658.6|8661.8|8659|8662.8|8660|8661.1|8658.3|76
1643202780000|2022-01-26 13:13:00|8661.9|8659.1|8660.9|8658.1|8662.7|8659.9|8660.9|8658.1|80
1643202790000|2022-01-26 13:13:10|8660.8|8658|8660.9|8658.1|8660.9|8658.1|8660.8|8658|29
1643202800000|2022-01-26 13:13:20|8660.8|8658|8661.8|8659|8661.9|8659.1|8660.8|8658|14
1643202810000|2022-01-26 13:13:30|8661.4|8658.6|8659.4|8656.6|8661.4|8658.6|8658.9|8656.1|75
1643202820000|2022-01-26 13:13:40|8659.8|8657|8658.8|8656|8660.9|8658.1|8657.2|8654.4|158
1643202830000|2022-01-26 13:13:50|8658.4|8655.6|8657.9|8655.1|8658.8|8656|8657.4|8654.6|43
1643202840000|2022-01-26 13:14:00|8657.8|8655|8656.9|8654.1|8658.8|8656|8656.8|8654|33
1643202850000|2022-01-26 13:14:10|8656.2|8653.4|8657.8|8655|8657.9|8655.1|8654.9|8652.1|111
1643202860000|2022-01-26 13:14:20|8657.1|8654.3|8653.9|8651.1|8657.7|8654.9|8653.9|8651.1|121
1643202870000|2022-01-26 13:14:30|8654.9|8652.1|8655.9|8653.1|8656.9|8654.1|8654.3|8651.5|76
1643202880000|2022-01-26 13:14:40|8654.9|8652.1|8654.3|8651.5|8654.9|8652.1|8653.8|8651|108
1643202890000|2022-01-26 13:14:50|8654.8|8652|8657.3|8654.5|8657.8|8655|8653.4|8650.6|145
1643202900000|2022-01-26 13:15:00|8658.1|8655.3|8655.1|8652.3|8659.9|8657.1|8654.9|8652.1|386
1643202910000|2022-01-26 13:15:10|8655.4|8652.6|8657.1|8654.3|8657.7|8654.9|8653.1|8650.3|177
1643202920000|2022-01-26 13:15:20|8656.7|8653.9|8658.8|8656|8658.9|8656.1|8656.1|8653.3|292
1643202930000|2022-01-26 13:15:30|8658.7|8655.9|8658.8|8656|8658.9|8656.1|8656.9|8654.1|45
1643202940000|2022-01-26 13:15:40|8658.4|8655.6|8659.3|8656.5|8659.8|8657|8657.9|8655.1|83
1643202950000|2022-01-26 13:15:50|8658.9|8656.1|8658.8|8656|8659.9|8657.1|8658.8|8656|50
1643202960000|2022-01-26 13:16:00|8658.9|8656.1|8659.4|8656.6|8659.8|8657|8658.8|8656|38
1643202970000|2022-01-26 13:16:10|8659.3|8656.5|8660.8|8658|8661.7|8658.9|8659.3|8656.5|75
1643202980000|2022-01-26 13:16:20|8659.9|8657.1|8657.8|8655|8660.8|8658|8656.9|8654.1|128
1643202990000|2022-01-26 13:16:30|8657.9|8655.1|8660.3|8657.5|8660.8|8658|8657.9|8655.1|82
1643203000000|2022-01-26 13:16:40|8660.4|8657.6|8659.8|8657|8661.8|8659|8659.8|8657|52
1643203010000|2022-01-26 13:16:50|8659.7|8656.9|8658.8|8656|8659.8|8657|8657.9|8655.1|29
1643203020000|2022-01-26 13:17:00|8659.8|8657|8659.8|8657|8659.8|8657|8657.8|8655|63
1643203030000|2022-01-26 13:17:10|8659.9|8657.1|8658.8|8656|8659.9|8657.1|8657.8|8655|36
1643203040000|2022-01-26 13:17:20|8659.2|8656.4|8657.8|8655|8659.3|8656.5|8657.8|8655|22
1643203050000|2022-01-26 13:17:30|8656.9|8654.1|8660.8|8658|8661.2|8658.4|8656.8|8654|118
1643203060000|2022-01-26 13:17:40|8661.2|8658.4|8661.8|8659|8662.3|8659.5|8660.7|8657.9|33
1643203070000|2022-01-26 13:17:50|8661.7|8658.9|8662.7|8659.9|8662.8|8660|8661.7|8658.9|11
1643203080000|2022-01-26 13:18:00|8662.8|8660|8661.8|8659|8663.8|8661|8661.8|8659|64
1643203090000|2022-01-26 13:18:10|8661.4|8658.6|8658.9|8656.1|8661.8|8659|8657.9|8655.1|50
1643203100000|2022-01-26 13:18:20|8660.2|8657.4|8661.8|8659|8662.2|8659.4|8659.8|8657|86
1643203110000|2022-01-26 13:18:30|8662.2|8659.4|8663.2|8660.4|8663.8|8661|8662.2|8659.4|88
1643203120000|2022-01-26 13:18:40|8663.7|8660.9|8660.8|8658|8663.8|8661|8660.8|8658|99
1643203130000|2022-01-26 13:18:50|8661.5|8658.7|8662.2|8659.4|8662.2|8659.4|8661.5|8658.7|17
1643203140000|2022-01-26 13:19:00|8661.8|8659|8662.8|8660|8663.7|8660.9|8660.9|8658.1|81
1643203150000|2022-01-26 13:19:10|8662|8659.2|8661.3|8658.5|8662.8|8660|8660.9|8658.1|53
1643203160000|2022-01-26 13:19:20|8660.9|8658.1|8661.2|8658.4|8661.8|8659|8660.8|8658|28
1643203170000|2022-01-26 13:19:30|8660.8|8658|8662.4|8659.6|8662.8|8660|8659.8|8657|25
1643203180000|2022-01-26 13:19:40|8661.9|8659.1|8662.8|8660|8663.8|8661|8661.7|8658.9|10
1643203190000|2022-01-26 13:19:50|8662.9|8660.1|8663.7|8660.9|8663.7|8660.9|8662.8|8660|14
1643203200000|2022-01-26 13:20:00|8664.4|8661.6|8664.7|8661.9|8665.7|8662.9|8663.7|8660.9|65
1643203210000|2022-01-26 13:20:10|8663.3|8660.5|8657.9|8655.1|8663.3|8660.5|8657.9|8655.1|126
1643203220000|2022-01-26 13:20:20|8658.8|8656|8657.8|8655|8660.8|8658|8657.8|8655|124
1643203230000|2022-01-26 13:20:30|8657|8654.2|8653.9|8651.1|8657.8|8655|8653.9|8651.1|121
1643203240000|2022-01-26 13:20:40|8654.3|8651.5|8649.3|8646.5|8655.8|8653|8649.2|8646.4|274
1643203250000|2022-01-26 13:20:50|8649.2|8646.4|8649.2|8646.4|8649.3|8646.5|8648.2|8645.4|92
1643203260000|2022-01-26 13:21:00|8649.3|8646.5|8648.7|8645.9|8650.3|8647.5|8648.3|8645.5|99
1643203270000|2022-01-26 13:21:10|8648.3|8645.5|8649.2|8646.4|8649.3|8646.5|8647.2|8644.4|37
1643203280000|2022-01-26 13:21:20|8648.4|8645.6|8646.8|8644|8648.4|8645.6|8646.3|8643.5|61
1643203290000|2022-01-26 13:21:30|8646.9|8644.1|8646.8|8644|8648.3|8645.5|8646.8|8644|27
1643203300000|2022-01-26 13:21:40|8647.3|8644.5|8646.9|8644.1|8648.3|8645.5|8645.8|8643|21
1643203310000|2022-01-26 13:21:50|8646.8|8644|8646.3|8643.5|8647.3|8644.5|8646.3|8643.5|31
1643203320000|2022-01-26 13:22:00|8645.4|8642.6|8647.9|8645.1|8648.3|8645.5|8645.4|8642.6|39
1643203330000|2022-01-26 13:22:10|8647.8|8645|8647.3|8644.5|8648.4|8645.6|8646.4|8643.6|57
1643203340000|2022-01-26 13:22:20|8646.9|8644.1|8647.3|8644.5|8647.8|8645|8646.9|8644.1|15
1643203350000|2022-01-26 13:22:30|8647.7|8644.9|8647.3|8644.5|8648.3|8645.5|8646.3|8643.5|44
1643203360000|2022-01-26 13:22:40|8647.4|8644.6|8652.2|8649.4|8652.2|8649.4|8647.4|8644.6|102
1643203370000|2022-01-26 13:22:50|8651.4|8648.6|8650.3|8647.5|8651.4|8648.6|8649.3|8646.5|88
1643203380000|2022-01-26 13:23:00|8650.2|8647.4|8643.5|8640.7|8650.2|8647.4|8643.4|8640.6|193
1643203390000|2022-01-26 13:23:10|8643.9|8641.1|8645.5|8642.7|8645.5|8642.7|8643.9|8641.1|38
1643203400000|2022-01-26 13:23:20|8645.4|8642.6|8643.5|8640.7|8646.4|8643.6|8643.4|8640.6|65
1643203410000|2022-01-26 13:23:30|8643.9|8641.1|8643.5|8640.7|8644.5|8641.7|8642.4|8639.6|89
1643203420000|2022-01-26 13:23:40|8642.5|8639.7|8642|8639.2|8643.5|8640.7|8641.7|8638.9|50
1643203430000|2022-01-26 13:23:50|8642.4|8639.6|8643.2|8640.4|8643.2|8640.4|8641.5|8638.7|41
1643203440000|2022-01-26 13:24:00|8643.5|8640.7|8642.8|8640|8644.5|8641.7|8640.5|8637.7|189
1643203450000|2022-01-26 13:24:10|8642.7|8639.9|8645.5|8642.7|8646.5|8643.7|8642.7|8639.9|94
1643203460000|2022-01-26 13:24:20|8645.4|8642.6|8643.2|8640.4|8645.4|8642.6|8642.7|8639.9|48
1643203470000|2022-01-26 13:24:30|8643|8640.2|8643.5|8640.7|8643.7|8640.9|8642.7|8639.9|16
1643203480000|2022-01-26 13:24:40|8643.7|8640.9|8645.5|8642.7|8645.7|8642.9|8643.7|8640.9|18
1643203490000|2022-01-26 13:24:50|8645.7|8642.9|8645.7|8642.9|8646.7|8643.9|8645.5|8642.7|18
1643203500000|2022-01-26 13:25:00|8646.5|8643.7|8645.5|8642.7|8648|8645.2|8645.5|8642.7|32
1643203510000|2022-01-26 13:25:10|8644.7|8641.9|8644.7|8641.9|8644.7|8641.9|8644.5|8641.7|7
1643203520000|2022-01-26 13:25:20|8645.5|8642.7|8646.5|8643.7|8647.4|8644.6|8645.5|8642.7|13
1643203530000|2022-01-26 13:25:30|8647.4|8644.6|8649.3|8646.5|8651.3|8648.5|8647.4|8644.6|59
1643203540000|2022-01-26 13:25:40|8649.8|8647|8650.3|8647.5|8650.3|8647.5|8649.3|8646.5|14
1643203550000|2022-01-26 13:25:50|8649.9|8647.1|8649.3|8646.5|8650.3|8647.5|8649.3|8646.5|19
1643203560000|2022-01-26 13:26:00|8649.4|8646.6|8650.3|8647.5|8651.3|8648.5|8648.4|8645.6|69
1643203570000|2022-01-26 13:26:10|8650.1|8647.3|8649.3|8646.5|8650.3|8647.5|8648.3|8645.5|50
1643203580000|2022-01-26 13:26:20|8650|8647.2|8653|8650.2|8654|8651.2|8650|8647.2|275
1643203590000|2022-01-26 13:26:30|8652|8649.2|8652|8649.2|8652.1|8649.3|8652|8649.2|12
1643203600000|2022-01-26 13:26:40|8652.1|8649.3|8659.4|8656.6|8660.8|8658|8652.1|8649.3|461
1643203610000|2022-01-26 13:26:50|8659.8|8657|8654|8651.2|8660.9|8658.1|8654|8651.2|258
1643203620000|2022-01-26 13:27:00|8653.3|8650.5|8656.9|8654.1|8659.4|8655|8652.9|8649.4|238
1643203630000|2022-01-26 13:27:10|8657.3|8654.5|8655.4|8652.6|8660|8657.2|8654.9|8652.1|229
1643203640000|2022-01-26 13:27:20|8655.8|8653|8653.9|8651.1|8655.8|8653|8653.8|8651|63
1643203650000|2022-01-26 13:27:30|8652.9|8650.1|8652.9|8650.1|8653.8|8651|8652.9|8650.1|15
1643203660000|2022-01-26 13:27:40|8653.8|8651|8654.8|8652|8654.8|8652|8652.9|8650.1|21
1643203670000|2022-01-26 13:27:50|8655.5|8652.7|8655.4|8652.6|8655.9|8653.1|8654.8|8652|127
1643203680000|2022-01-26 13:28:00|8655.8|8653|8654.8|8652|8655.8|8653|8654.8|8652|15
1643203690000|2022-01-26 13:28:10|8654.4|8651.6|8654.8|8652|8654.9|8652.1|8654.4|8651.6|10
1643203700000|2022-01-26 13:28:20|8653.9|8651.1|8653.9|8651.1|8653.9|8651.1|8652.9|8650.1|32
1643203710000|2022-01-26 13:28:30|8654.6|8651.8|8653|8650.2|8655.9|8653.1|8653|8650.2|51
1643203720000|2022-01-26 13:28:40|8653.1|8650.3|8653.4|8650.6|8654|8651.2|8653|8650.2|21
1643203730000|2022-01-26 13:28:50|8653|8650.2|8653|8650.2|8653|8650.2|8652|8649.2|44
1643203740000|2022-01-26 13:29:00|8654|8651.2|8657.4|8654.6|8657.8|8655|8654|8651.2|52
1643203750000|2022-01-26 13:29:10|8657|8654.2|8657|8654.2|8657.4|8654.6|8656.1|8653.3|11
1643203760000|2022-01-26 13:29:20|8657.4|8654.6|8655|8652.2|8657.4|8654.6|8654.4|8651.6|33
1643203770000|2022-01-26 13:29:30|8656|8653.2|8660|8657.2|8661|8658.2|8656|8653.2|192
1643203780000|2022-01-26 13:29:40|8659.6|8656.8|8661.4|8658.6|8661.9|8659.1|8659.6|8656.8|210
1643203790000|2022-01-26 13:29:50|8661|8658.2|8659|8656.2|8661.9|8659.1|8659|8656.2|21
1643203800000|2022-01-26 13:30:00|8659.9|8657.1|8659|8656.2|8660|8657.2|8658.4|8655.6|31
1643203810000|2022-01-26 13:30:10|8659.4|8656.6|8661|8658.2|8661|8658.2|8659.4|8656.6|46
1643203820000|2022-01-26 13:30:20|8661.8|8659|8660.4|8657.6|8662.4|8659.6|8660.4|8657.6|86
1643203830000|2022-01-26 13:30:30|8660|8657.2|8679.6|8676.8|8682.9|8680.1|8660|8657.2|958
1643203840000|2022-01-26 13:30:40|8681.4|8677.4|8687|8684.2|8688|8685.2|8678.1|8675.3|513
1643203850000|2022-01-26 13:30:50|8686.3|8683.5|8685.6|8682.8|8688|8685.2|8683.3|8680.5|307
1643203860000|2022-01-26 13:31:00|8685.3|8682.5|8682.6|8679.8|8685.3|8682.5|8680.3|8677.5|183
1643203870000|2022-01-26 13:31:10|8682.3|8679.5|8683.4|8680.6|8685.3|8682.5|8681.4|8678.6|203
1643203880000|2022-01-26 13:31:20|8683.5|8680.7|8685.4|8682.6|8687.3|8684.5|8682.6|8679.8|164
1643203890000|2022-01-26 13:31:30|8685.9|8683.1|8683.9|8681.1|8686.4|8683.6|8682.5|8679.7|129
1643203900000|2022-01-26 13:31:40|8684.3|8681.5|8681.3|8678.5|8686.2|8681.5|8680.5|8676.2|167
1643203910000|2022-01-26 13:31:50|8680.9|8678.1|8670.6|8667.8|8681.3|8678.5|8670.6|8667.8|413
1643203920000|2022-01-26 13:32:00|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|8665.4|8662.6|218
1643203930000|2022-01-26 13:32:10|8669.5|8666.7|8665.5|8662.7|8669.5|8666.7|8664.5|8661.7|95
1643203940000|2022-01-26 13:32:20|8664.8|8662|8660.8|8658|8665.5|8662.7|8660.6|8657.8|423
1643203950000|2022-01-26 13:32:30|8661.5|8658.7|8660.8|8658|8661.8|8659|8657.8|8655|151
1643203960000|2022-01-26 13:32:40|8660.6|8657.8|8659.8|8657|8660.6|8657.8|8656.9|8654.1|166
1643203970000|2022-01-26 13:32:50|8660.1|8657.3|8661.4|8658.6|8662.8|8660|8660.1|8657.3|140
1643203980000|2022-01-26 13:33:00|8661.8|8659|8659.9|8657.1|8661.9|8659.1|8659|8656.2|79
1643203990000|2022-01-26 13:33:10|8660.4|8657.6|8650.6|8647.8|8660.4|8657.6|8649.1|8646.3|432
1643204000000|2022-01-26 13:33:20|8651|8648.2|8652.4|8649.6|8652.9|8650.1|8649|8646.2|143
1643204010000|2022-01-26 13:33:30|8652.8|8650|8652|8649.2|8655.5|8652.7|8651|8648.2|193
1643204020000|2022-01-26 13:33:40|8651.6|8648.8|8647|8644.2|8653|8650.2|8646.5|8643.7|88
1643204030000|2022-01-26 13:33:50|8646.6|8643.8|8652.9|8650.1|8652.9|8650.1|8646.6|8643.8|105
1643204040000|2022-01-26 13:34:00|8652.1|8649.3|8653|8650.2|8654.6|8651.8|8649.4|8646.6|127
1643204050000|2022-01-26 13:34:10|8653.8|8651|8651.9|8649.1|8654|8651.2|8651|8648.2|58
1643204060000|2022-01-26 13:34:20|8652|8649.2|8654|8651.2|8655.1|8652.3|8651|8648.2|38
1643204070000|2022-01-26 13:34:30|8654.4|8651.6|8653|8650.2|8655.9|8653.1|8652|8649.2|31
1643204080000|2022-01-26 13:34:40|8652.9|8650.1|8653|8650.2|8653|8650.2|8651.9|8649.1|16
1643204090000|2022-01-26 13:34:50|8653.1|8650.3|8655|8652.2|8656.1|8653.3|8653|8650.2|61
1643204100000|2022-01-26 13:35:00|8655.9|8653.1|8654.9|8652.1|8658.7|8655.9|8653.9|8651.1|189
1643204110000|2022-01-26 13:35:10|8656.4|8653.6|8663.1|8660.3|8663.1|8660.3|8656.4|8653.6|167
1643204120000|2022-01-26 13:35:20|8663.6|8660.8|8663.5|8660.7|8666.1|8663.3|8662.6|8659.8|231
1643204130000|2022-01-26 13:35:30|8662.7|8659.9|8662.5|8659.7|8664.5|8661.7|8662.5|8659.7|54
1643204140000|2022-01-26 13:35:40|8662.1|8659.3|8659.7|8656.9|8663.5|8660.7|8659.7|8656.9|46
1643204150000|2022-01-26 13:35:50|8660.5|8657.7|8657.7|8654.9|8660.5|8657.7|8656.7|8653.9|52
1643204160000|2022-01-26 13:36:00|8658.6|8655.8|8656.7|8653.9|8658.7|8655.9|8656.1|8653.3|42
1643204170000|2022-01-26 13:36:10|8656.6|8653.8|8656.7|8653.9|8657.6|8654.8|8655.7|8652.9|24
1643204180000|2022-01-26 13:36:20|8657.5|8654.7|8659.7|8656.9|8659.7|8656.9|8657.1|8654.3|24
1643204190000|2022-01-26 13:36:30|8659.5|8656.7|8658.6|8655.8|8659.7|8656.9|8657.5|8654.7|51
1643204200000|2022-01-26 13:36:40|8659.4|8656.6|8662.5|8659.7|8662.5|8659.7|8659.4|8656.6|52
1643204210000|2022-01-26 13:36:50|8661.7|8658.9|8663.4|8660.6|8663.5|8660.7|8659.6|8656.8|63
1643204220000|2022-01-26 13:37:00|8662.9|8660.1|8664.4|8661.6|8664.4|8661.6|8661.5|8658.7|48
1643204230000|2022-01-26 13:37:10|8664.5|8661.7|8660.5|8657.7|8664.5|8661.7|8660.5|8657.7|27
1643204240000|2022-01-26 13:37:20|8660.1|8657.3|8661.5|8658.7|8661.5|8658.7|8660|8657.2|28
1643204250000|2022-01-26 13:37:30|8661.1|8658.3|8657.6|8654.8|8661.1|8658.3|8657.6|8654.8|41
1643204260000|2022-01-26 13:37:40|8658.4|8655.6|8659.1|8656.3|8659.5|8656.7|8658.4|8655.6|11
1643204270000|2022-01-26 13:37:50|8658.7|8655.9|8658.5|8655.7|8659.1|8656.3|8657.6|8654.8|17
1643204280000|2022-01-26 13:38:00|8658.9|8656.1|8660.5|8657.7|8661|8658.2|8658.5|8655.7|32
1643204290000|2022-01-26 13:38:10|8659.6|8656.8|8656.5|8653.7|8659.6|8656.8|8655.6|8652.8|66
1643204300000|2022-01-26 13:38:20|8656.1|8653.3|8655.6|8652.8|8657.4|8654.6|8655.5|8652.7|32
1643204310000|2022-01-26 13:38:30|8656.1|8653.3|8652.7|8649.9|8656.1|8653.3|8652.7|8649.9|68
1643204320000|2022-01-26 13:38:40|8652.6|8649.8|8653.6|8650.8|8653.6|8650.8|8652.6|8649.8|33
1643204330000|2022-01-26 13:38:50|8652.9|8650.1|8650.7|8647.9|8652.9|8650.1|8649.7|8646.9|50
1643204340000|2022-01-26 13:39:00|8651.6|8648.8|8658.1|8655.3|8658.5|8655.7|8650.7|8647.9|99
1643204350000|2022-01-26 13:39:10|8657.6|8654.8|8654.1|8651.3|8657.6|8654.8|8653.5|8650.7|51
1643204360000|2022-01-26 13:39:20|8654.5|8651.7|8654.6|8651.8|8655.5|8652.7|8653.7|8650.9|16
1643204370000|2022-01-26 13:39:30|8654.5|8651.7|8653.6|8650.8|8655.6|8652.8|8653.6|8650.8|36
1643204380000|2022-01-26 13:39:40|8653.7|8650.9|8652.7|8649.9|8654.6|8651.8|8650.7|8647.9|42
1643204390000|2022-01-26 13:39:50|8652.6|8649.8|8653.7|8650.9|8653.7|8650.9|8652.6|8649.8|16
1643204400000|2022-01-26 13:40:00|8654.6|8651.8|8659.7|8656.9|8659.7|8656.9|8654.6|8651.8|37
1643204410000|2022-01-26 13:40:10|8658.6|8655.8|8659.7|8656.9|8660.7|8657.9|8657.7|8654.9|34
1643204420000|2022-01-26 13:40:20|8660.6|8657.8|8655.7|8652.9|8660.7|8657.9|8655.7|8652.9|37
1643204430000|2022-01-26 13:40:30|8655.9|8653.1|8653.9|8651.1|8658.2|8655.4|8653.4|8650.6|137
1643204440000|2022-01-26 13:40:40|8654.9|8652.1|8654.7|8651.9|8655.9|8653.1|8653.9|8651.1|60
1643204450000|2022-01-26 13:40:50|8654.4|8651.6|8653.7|8650.9|8654.4|8651.6|8652.7|8649.9|26
1643204460000|2022-01-26 13:41:00|8653.9|8651.1|8658.5|8655.7|8659.5|8656.7|8653.4|8650.6|279
1643204470000|2022-01-26 13:41:10|8657.7|8654.9|8660.5|8657.7|8660.6|8657.8|8657.7|8654.9|41
1643204480000|2022-01-26 13:41:20|8661.4|8658.6|8661.5|8658.7|8662.5|8659.7|8661|8658.2|31
1643204490000|2022-01-26 13:41:30|8661.6|8658.8|8660.5|8657.7|8662.4|8659.6|8659.5|8656.7|116
1643204500000|2022-01-26 13:41:40|8659.7|8656.9|8657.6|8654.8|8661.5|8658.7|8656.6|8653.8|97
1643204510000|2022-01-26 13:41:50|8657.2|8654.4|8657.5|8654.7|8658.1|8655.3|8655.9|8653.1|65
1643204520000|2022-01-26 13:42:00|8657.9|8655.1|8658.6|8655.8|8659.5|8656.7|8657.6|8654.8|61
1643204530000|2022-01-26 13:42:10|8659.5|8656.7|8658.5|8655.7|8659.5|8656.7|8657.5|8654.7|23
1643204540000|2022-01-26 13:42:20|8659.1|8656.3|8656.5|8653.7|8659.1|8656.3|8656.5|8653.7|19
1643204550000|2022-01-26 13:42:30|8655.7|8652.9|8656.5|8653.7|8656.6|8653.8|8655.2|8652.4|19
1643204560000|2022-01-26 13:42:40|8656.6|8653.8|8658|8655.2|8658.1|8655.3|8654.6|8651.8|52
1643204570000|2022-01-26 13:42:50|8658.5|8655.7|8661.5|8658.7|8662.3|8659.5|8658.1|8655.3|50
1643204580000|2022-01-26 13:43:00|8661.1|8658.3|8661.5|8658.7|8661.5|8658.7|8659.6|8656.8|13
1643204590000|2022-01-26 13:43:10|8661.6|8658.8|8660|8657.2|8661.6|8658.8|8659.5|8656.7|20
1643204600000|2022-01-26 13:43:20|8660.3|8657.5|8657.5|8654.7|8661.5|8658.7|8656.9|8654.1|141
1643204610000|2022-01-26 13:43:30|8657.1|8654.3|8657.1|8654.3|8657.5|8654.7|8656.6|8653.8|48
1643204620000|2022-01-26 13:43:40|8657.5|8654.7|8655.5|8652.7|8658.5|8655.7|8654.6|8651.8|50
1643204630000|2022-01-26 13:43:50|8655.6|8652.8|8654.6|8651.8|8656.5|8653.7|8654.5|8651.7|44
1643204640000|2022-01-26 13:44:00|8654.5|8651.7|8656.5|8653.7|8656.6|8653.8|8654.5|8651.7|21
1643204650000|2022-01-26 13:44:10|8655.6|8652.8|8654.7|8651.9|8657.6|8654.8|8654.7|8651.9|28
1643204660000|2022-01-26 13:44:20|8655.1|8652.3|8655.2|8652.4|8655.7|8652.9|8654.7|8651.9|34
1643204670000|2022-01-26 13:44:30|8654.8|8652|8655.7|8652.9|8656.6|8653.8|8652.7|8649.9|69
1643204680000|2022-01-26 13:44:40|8655.6|8652.8|8654.7|8651.9|8655.6|8652.8|8654.7|8651.9|18
1643204690000|2022-01-26 13:44:50|8653.7|8650.9|8657.1|8654.3|8657.6|8654.8|8653.7|8650.9|35
1643204700000|2022-01-26 13:45:00|8656.7|8653.9|8656.7|8653.9|8657.7|8654.9|8655.5|8652.7|40
1643204710000|2022-01-26 13:45:10|8656.8|8654|8657.6|8654.8|8659.2|8656.4|8655.7|8652.9|47
1643204720000|2022-01-26 13:45:20|8657.5|8654.7|8659.1|8656.3|8660.5|8657.7|8657.5|8654.7|22
1643204730000|2022-01-26 13:45:30|8659.5|8656.7|8663.5|8660.7|8665|8662.2|8659.5|8656.7|84
1643204740000|2022-01-26 13:45:40|8663.3|8660.5|8664.6|8661.8|8666.3|8663.5|8662.5|8659.7|47
1643204750000|2022-01-26 13:45:50|8665.3|8662.5|8665.6|8662.8|8666.3|8663.5|8664.6|8661.8|24
1643204760000|2022-01-26 13:46:00|8665.5|8662.7|8665.8|8663|8666.5|8663.7|8665.1|8662.3|52
1643204770000|2022-01-26 13:46:10|8665.5|8662.7|8666.5|8663.7|8668.3|8665.5|8665.5|8662.7|46
1643204780000|2022-01-26 13:46:20|8665.5|8662.7|8665.1|8662.3|8665.5|8662.7|8664|8661.2|33
1643204790000|2022-01-26 13:46:30|8665.5|8662.7|8664.5|8661.7|8665.5|8662.7|8664.5|8661.7|16
1643204800000|2022-01-26 13:46:40|8663.6|8660.8|8663.5|8660.7|8664.5|8661.7|8663.5|8660.7|27
1643204810000|2022-01-26 13:46:50|8663.8|8661|8665|8662.2|8665.5|8662.7|8663.8|8661|25
1643204820000|2022-01-26 13:47:00|8664.6|8661.8|8665.5|8662.7|8665.5|8662.7|8664|8661.2|20
1643204830000|2022-01-26 13:47:10|8664.6|8661.8|8665.5|8662.7|8665.5|8662.7|8664.5|8661.7|21
1643204840000|2022-01-26 13:47:20|8666|8663.2|8665.8|8663|8666.5|8663.7|8665.5|8662.7|22
1643204850000|2022-01-26 13:47:30|8666|8663.2|8667.5|8664.7|8668|8665.2|8665.8|8663|14
1643204860000|2022-01-26 13:47:40|8667.8|8665|8667.5|8664.7|8668.3|8665.5|8667.5|8664.7|8
1643204870000|2022-01-26 13:47:50|8667.3|8664.5|8667.8|8665|8668.5|8665.7|8665.6|8662.8|17
1643204880000|2022-01-26 13:48:00|8667.5|8664.7|8666.5|8663.7|8667.8|8665|8666.3|8663.5|30
1643204890000|2022-01-26 13:48:10|8666.6|8663.8|8665.5|8662.7|8666.8|8664|8664.5|8661.7|20
1643204900000|2022-01-26 13:48:20|8665.3|8662.5|8665|8662.2|8665.5|8662.7|8661.5|8658.7|85
1643204910000|2022-01-26 13:48:30|8665.3|8662.5|8666.8|8664|8667.5|8664.7|8664.5|8661.7|45
1643204920000|2022-01-26 13:48:40|8666.5|8663.7|8664.5|8661.7|8666.8|8664|8664.5|8661.7|14
1643204930000|2022-01-26 13:48:50|8663.6|8660.8|8663.5|8660.7|8664.5|8661.7|8663.5|8660.7|8
1643204940000|2022-01-26 13:49:00|8664|8661.2|8665.5|8662.7|8665.5|8662.7|8663.5|8660.7|29
1643204950000|2022-01-26 13:49:10|8665.3|8662.5|8664.5|8661.7|8666.5|8663.7|8664.5|8661.7|13
1643204960000|2022-01-26 13:49:20|8665.5|8662.7|8664.5|8661.7|8665.5|8662.7|8663.6|8660.8|31
1643204970000|2022-01-26 13:49:30|8663.7|8660.9|8664.5|8661.7|8665.5|8662.7|8663.6|8660.8|41
1643204980000|2022-01-26 13:49:40|8664.1|8661.3|8660.1|8657.3|8664.1|8661.3|8658.5|8655.7|147
1643204990000|2022-01-26 13:49:50|8659.3|8656.5|8659.5|8656.7|8659.7|8656.9|8657.7|8654.9|17
1643205000000|2022-01-26 13:50:00|8659.6|8656.8|8663.5|8660.7|8663.5|8660.7|8659.6|8656.8|53
1643205010000|2022-01-26 13:50:10|8664.2|8661.4|8665.5|8662.7|8666.5|8663.7|8664.2|8661.4|83
1643205020000|2022-01-26 13:50:20|8666.5|8663.7|8667.2|8664.4|8667.2|8664.4|8665.5|8662.7|13
1643205030000|2022-01-26 13:50:30|8667.3|8664.5|8666.5|8663.7|8667.5|8664.7|8666.5|8663.7|4
1643205040000|2022-01-26 13:50:40|8665.5|8662.7|8665.5|8662.7|8665.6|8662.8|8665.3|8662.5|5
1643205050000|2022-01-26 13:50:50|8665.6|8662.8|8666.4|8663.6|8666.5|8663.7|8665.5|8662.7|6
1643205060000|2022-01-26 13:51:00|8666.8|8664|8664.4|8661.6|8667.4|8664.6|8664.4|8661.6|17
1643205070000|2022-01-26 13:51:10|8664.6|8661.8|8663.4|8660.6|8665.4|8662.6|8663.4|8660.6|17
1643205080000|2022-01-26 13:51:20|8662.7|8659.9|8660.7|8657.9|8663.1|8660.3|8660.6|8657.8|60
1643205090000|2022-01-26 13:51:30|8661.1|8658.3|8666.4|8663.6|8666.4|8663.6|8661.1|8658.3|41
1643205100000|2022-01-26 13:51:40|8666.1|8663.3|8667.4|8664.6|8668.4|8665.6|8666.1|8663.3|64
1643205110000|2022-01-26 13:51:50|8667.1|8664.3|8664.6|8661.8|8667.1|8664.3|8664.6|8661.8|12
1643205120000|2022-01-26 13:52:00|8664.4|8661.6|8665.1|8662.3|8665.4|8662.6|8663.6|8660.8|9
1643205130000|2022-01-26 13:52:10|8664.6|8661.8|8664.6|8661.8|8665.1|8662.3|8664.4|8661.6|2
1643205140000|2022-01-26 13:52:20|8664.3|8661.5|8665.4|8662.6|8665.6|8662.8|8663.6|8660.8|24
1643205150000|2022-01-26 13:52:30|8665.6|8662.8|8667.1|8664.3|8667.4|8664.6|8665.6|8662.8|13
1643205160000|2022-01-26 13:52:40|8666.6|8663.8|8666.6|8663.8|8667.4|8664.6|8666.6|8663.8|1
1643205170000|2022-01-26 13:52:50|8667.4|8664.6|8667.1|8664.3|8667.6|8664.8|8666.6|8663.8|22
1643205180000|2022-01-26 13:53:00|8667.4|8664.6|8664.7|8661.9|8668.7|8665.9|8664.6|8661.8|250
1643205190000|2022-01-26 13:53:10|8664.6|8661.8|8660.6|8657.8|8664.6|8661.8|8659.7|8656.9|74
1643205200000|2022-01-26 13:53:20|8660.2|8657.4|8658.3|8655.5|8660.6|8657.8|8657.8|8655|53
1643205210000|2022-01-26 13:53:30|8658.7|8655.9|8658.3|8655.5|8658.7|8655.9|8657.8|8655|24
1643205220000|2022-01-26 13:53:40|8658.7|8655.9|8660.7|8657.9|8661.3|8658.5|8658.7|8655.9|61
1643205230000|2022-01-26 13:53:50|8660.8|8658|8657.9|8655.1|8660.8|8658|8656.9|8654.1|39
1643205240000|2022-01-26 13:54:00|8658.7|8655.9|8659.8|8657|8659.8|8657|8657.9|8655.1|17
1643205250000|2022-01-26 13:54:10|8659.7|8656.9|8657.9|8655.1|8660.8|8658|8657.9|8655.1|74
1643205260000|2022-01-26 13:54:20|8658.7|8655.9|8659.7|8656.9|8659.8|8657|8657.4|8654.6|31
1643205270000|2022-01-26 13:54:30|8659.3|8656.5|8657.8|8655|8659.7|8656.9|8656.9|8654.1|43
1643205280000|2022-01-26 13:54:40|8657.1|8654.3|8654.9|8652.1|8657.8|8655|8653.9|8651.1|70
1643205290000|2022-01-26 13:54:50|8654.6|8651.8|8658.8|8656|8658.9|8656.1|8653.9|8651.1|106
1643205300000|2022-01-26 13:55:00|8659.8|8657|8656.9|8654.1|8659.8|8657|8656.1|8653.3|35
1643205310000|2022-01-26 13:55:10|8656.2|8653.4|8657.9|8655.1|8658.8|8656|8654.9|8652.1|68
1643205320000|2022-01-26 13:55:20|8657.8|8655|8663.6|8660.8|8663.7|8660.9|8657.8|8655|68
1643205330000|2022-01-26 13:55:30|8664.6|8661.8|8663.7|8660.9|8665.1|8662.3|8661.7|8658.9|30
1643205340000|2022-01-26 13:55:40|8663.3|8660.5|8661.7|8658.9|8663.3|8660.5|8660.7|8657.9|36
1643205350000|2022-01-26 13:55:50|8661.3|8658.5|8659.3|8656.5|8661.3|8658.5|8658.8|8656|65
1643205360000|2022-01-26 13:56:00|8659.7|8656.9|8658.9|8656.1|8659.8|8657|8658.9|8656.1|47
1643205370000|2022-01-26 13:56:10|8659.3|8656.5|8657.8|8655|8659.8|8657|8656.9|8654.1|20
1643205380000|2022-01-26 13:56:20|8657.3|8654.5|8651.6|8648.8|8657.8|8655|8651.6|8648.8|137
1643205390000|2022-01-26 13:56:30|8651.9|8649.1|8655.9|8653.1|8656.9|8654.1|8651.6|8648.8|29
1643205400000|2022-01-26 13:56:40|8656.8|8654|8657.9|8655.1|8657.9|8655.1|8655.9|8653.1|81
1643205410000|2022-01-26 13:56:50|8657.4|8654.6|8656.9|8654.1|8657.9|8655.1|8656.8|8654|19
1643205420000|2022-01-26 13:57:00|8656.6|8653.8|8655.4|8652.6|8656.9|8654.1|8654.9|8652.1|21
1643205430000|2022-01-26 13:57:10|8655.1|8652.3|8654.9|8652.1|8655.4|8652.6|8651.9|8649.1|85
1643205440000|2022-01-26 13:57:20|8655.7|8652.9|8652.9|8650.1|8656.8|8654|8652.6|8649.8|49
1643205450000|2022-01-26 13:57:30|8652.6|8649.8|8653.4|8650.6|8653.8|8651|8652.1|8649.3|14
1643205460000|2022-01-26 13:57:40|8653.1|8650.3|8650.6|8647.8|8653.1|8650.3|8650.6|8647.8|75
1643205470000|2022-01-26 13:57:50|8650.9|8648.1|8650.9|8648.1|8652.9|8650.1|8650.1|8647.3|54
1643205480000|2022-01-26 13:58:00|8650.4|8647.6|8652.8|8650|8652.8|8650|8649.9|8647.1|67
1643205490000|2022-01-26 13:58:10|8652.9|8650.1|8650.8|8648|8652.9|8650.1|8649.9|8647.1|26
1643205500000|2022-01-26 13:58:20|8650.4|8647.6|8654.7|8651.9|8655.3|8652.5|8650.1|8647.3|62
1643205510000|2022-01-26 13:58:30|8653.9|8651.1|8652.8|8650|8654.7|8651.9|8652.7|8649.9|25
1643205520000|2022-01-26 13:58:40|8653.2|8650.4|8650.3|8647.5|8653.7|8650.9|8649.9|8647.1|72
1643205530000|2022-01-26 13:58:50|8649.9|8647.1|8650.7|8647.9|8651.3|8648.5|8649.8|8647|34
1643205540000|2022-01-26 13:59:00|8650.3|8647.5|8653.7|8650.9|8653.7|8650.9|8649.8|8647|77
1643205550000|2022-01-26 13:59:10|8653.2|8650.4|8656.1|8653.3|8656.7|8653.9|8653.2|8650.4|52
1643205560000|2022-01-26 13:59:20|8656.4|8653.6|8654.6|8651.8|8656.4|8653.6|8653.6|8650.8|26
1643205570000|2022-01-26 13:59:30|8654.2|8651.4|8653.7|8650.9|8655.6|8652.8|8652.8|8650|23
1643205580000|2022-01-26 13:59:40|8654.6|8651.8|8657.6|8654.8|8658.6|8655.8|8654.6|8651.8|83
1643205590000|2022-01-26 13:59:50|8658.4|8655.6|8658|8655.2|8658.5|8655.7|8656.5|8653.7|32
1643205600000|2022-01-26 14:00:00|8657.7|8654.9|8663.5|8660.7|8664.5|8661.7|8657.5|8654.7|342
1643205610000|2022-01-26 14:00:10|8664.5|8661.7|8666.7|8663.9|8666.7|8663.9|8662.7|8659.9|153
1643205620000|2022-01-26 14:00:20|8667.4|8664.6|8669.4|8666.6|8670.4|8667.6|8666.5|8663.7|163
1643205630000|2022-01-26 14:00:30|8669.5|8666.7|8667.5|8664.7|8669.5|8666.7|8666.5|8663.7|83
1643205640000|2022-01-26 14:00:40|8667.4|8664.6|8667.5|8664.7|8668.4|8665.6|8666.5|8663.7|79
1643205650000|2022-01-26 14:00:50|8668.3|8665.5|8669.5|8666.7|8669.5|8666.7|8667.5|8664.7|40
1643205660000|2022-01-26 14:01:00|8669.4|8666.6|8667.7|8664.9|8671.4|8668.6|8667.7|8664.9|135
1643205670000|2022-01-26 14:01:10|8667.5|8664.7|8664.2|8661.4|8667.5|8664.7|8661.7|8658.9|162
1643205680000|2022-01-26 14:01:20|8664.7|8661.9|8661.7|8658.9|8664.7|8661.9|8660.7|8657.9|78
1643205690000|2022-01-26 14:01:30|8662.7|8659.9|8667.5|8664.7|8667.5|8664.7|8661.7|8658.9|116
1643205700000|2022-01-26 14:01:40|8667.2|8664.4|8667.7|8664.9|8668.7|8665.9|8666.5|8663.7|46
1643205710000|2022-01-26 14:01:50|8668.5|8665.7|8669.7|8666.9|8670|8667.2|8667.5|8664.7|27
1643205720000|2022-01-26 14:02:00|8669.5|8666.7|8664.8|8662|8669.5|8666.7|8664.8|8662|94
1643205730000|2022-01-26 14:02:10|8665.2|8662.4|8662.7|8659.9|8665.7|8662.9|8661.7|8658.9|59
1643205740000|2022-01-26 14:02:20|8662.8|8660|8665.7|8662.9|8665.7|8662.9|8662.8|8660|30
1643205750000|2022-01-26 14:02:30|8664.8|8662|8665.7|8662.9|8667.7|8664.9|8663.8|8661|52
1643205760000|2022-01-26 14:02:40|8665.3|8662.5|8666.7|8663.9|8666.7|8663.9|8664.7|8661.9|36
1643205770000|2022-01-26 14:02:50|8665.7|8662.9|8665.3|8662.5|8666.7|8663.9|8664.8|8662|40
1643205780000|2022-01-26 14:03:00|8664.7|8661.9|8661.7|8658.9|8664.7|8661.9|8657.7|8654.9|146
1643205790000|2022-01-26 14:03:10|8661|8658.2|8658.8|8656|8662.4|8659.6|8657.9|8655.1|81
1643205800000|2022-01-26 14:03:20|8658.9|8656.1|8657.3|8654.5|8659.7|8656.9|8656.9|8654.1|72
1643205810000|2022-01-26 14:03:30|8656.9|8654.1|8652.9|8650.1|8657.5|8654.7|8652.9|8650.1|114
1643205820000|2022-01-26 14:03:40|8653.3|8650.5|8646.9|8644.1|8653.9|8651.1|8644|8641.2|277
1643205830000|2022-01-26 14:03:50|8646|8643.2|8649.9|8647.1|8650.9|8648.1|8646|8643.2|138
1643205840000|2022-01-26 14:04:00|8648.7|8645.9|8650.9|8648.1|8652|8649.2|8648.5|8645.7|116
1643205850000|2022-01-26 14:04:10|8650.5|8647.7|8648.4|8645.6|8650.5|8647.7|8646.9|8644.1|63
1643205860000|2022-01-26 14:04:20|8648|8645.2|8647.9|8645.1|8648.9|8646.1|8646.9|8644.1|64
1643205870000|2022-01-26 14:04:30|8646.9|8644.1|8646.9|8644.1|8649.3|8646.5|8645.9|8643.1|121
1643205880000|2022-01-26 14:04:40|8646.2|8643.4|8651.8|8649|8651.8|8649|8645.9|8643.1|100
1643205890000|2022-01-26 14:04:50|8652.8|8650|8650.9|8648.1|8653.8|8651|8649.8|8647|165
1643205900000|2022-01-26 14:05:00|8651.8|8649|8648|8645.2|8651.8|8649|8647.9|8645.1|81
1643205910000|2022-01-26 14:05:10|8648.4|8645.6|8650.9|8648.1|8651.8|8649|8647.9|8645.1|45
1643205920000|2022-01-26 14:05:20|8651.3|8648.5|8655.8|8653|8655.8|8653|8651.3|8648.5|55
1643205930000|2022-01-26 14:05:30|8655.9|8653.1|8657.2|8654.4|8658.7|8655.9|8655.8|8653|112
1643205940000|2022-01-26 14:05:40|8656.8|8654|8654.3|8651.5|8657.5|8654.7|8653.8|8651|68
1643205950000|2022-01-26 14:05:50|8654.7|8651.9|8656.7|8653.9|8656.7|8653.9|8652.7|8649.9|50
1643205960000|2022-01-26 14:06:00|8656.3|8653.5|8660.7|8657.9|8661.7|8658.9|8654.8|8652|102
1643205970000|2022-01-26 14:06:10|8661|8658.2|8660.5|8657.7|8661.7|8658.9|8659.8|8657|63
1643205980000|2022-01-26 14:06:20|8660.7|8657.9|8652|8649.2|8661.5|8658.7|8652|8649.2|166
1643205990000|2022-01-26 14:06:30|8652.5|8649.7|8653.8|8651|8653.9|8651.1|8652|8649.2|80
1643206000000|2022-01-26 14:06:40|8653|8650.2|8653|8650.2|8654|8651.2|8653|8650.2|42
1643206010000|2022-01-26 14:06:50|8653.4|8650.6|8654.4|8651.6|8655.9|8653.1|8653.4|8650.6|68
1643206020000|2022-01-26 14:07:00|8654.8|8652|8651.9|8649.1|8654.9|8652.1|8651.5|8648.7|55
1643206030000|2022-01-26 14:07:10|8651.2|8648.4|8651.9|8649.1|8653.9|8651.1|8650.5|8647.7|138
1643206040000|2022-01-26 14:07:20|8652|8649.2|8645.2|8642.4|8652.9|8650.1|8645.2|8642.4|179
1643206050000|2022-01-26 14:07:30|8645|8642.2|8649.2|8646.4|8650|8647.2|8645|8642.2|70
1643206060000|2022-01-26 14:07:40|8648.7|8645.9|8648.2|8645.4|8649.3|8646.5|8647.2|8644.4|72
1643206070000|2022-01-26 14:07:50|8647.3|8644.5|8646|8643.2|8648.2|8645.4|8645.2|8642.4|99
1643206080000|2022-01-26 14:08:00|8647|8644.2|8644.3|8641.5|8648.5|8645.7|8642.3|8639.5|340
1643206090000|2022-01-26 14:08:10|8644.2|8641.4|8650|8647.2|8650.7|8647.9|8644.2|8641.4|73
1643206100000|2022-01-26 14:08:20|8649.9|8647.1|8648.9|8646.1|8649.9|8647.1|8648.9|8646.1|40
1643206110000|2022-01-26 14:08:30|8648|8645.2|8648.2|8645.4|8649.9|8647.1|8646.4|8643.6|87
1643206120000|2022-01-26 14:08:40|8648|8645.2|8646.2|8643.4|8648.2|8645.4|8643.5|8640.7|64
1643206130000|2022-01-26 14:08:50|8645.8|8643|8645.2|8642.4|8646.3|8643.5|8645.2|8642.4|67
1643206140000|2022-01-26 14:09:00|8645.3|8642.5|8644.2|8641.4|8646.2|8643.4|8644.2|8641.4|61
1643206150000|2022-01-26 14:09:10|8643.3|8640.5|8647.2|8644.4|8649|8646.2|8643.2|8640.4|94
1643206160000|2022-01-26 14:09:20|8647|8644.2|8643.8|8641|8647.2|8644.4|8643.3|8640.5|102
1643206170000|2022-01-26 14:09:30|8643.3|8640.5|8639.4|8636.6|8643.3|8640.5|8639.3|8636.5|152
1643206180000|2022-01-26 14:09:40|8638.9|8636.1|8640.8|8638|8641.3|8638.5|8638.9|8636.1|56
1643206190000|2022-01-26 14:09:50|8640.4|8637.6|8639.4|8636.6|8640.4|8637.6|8638.4|8635.6|45
1643206200000|2022-01-26 14:10:00|8640.2|8637.4|8638.4|8635.6|8640.3|8637.5|8638.4|8635.6|49
1643206210000|2022-01-26 14:10:10|8638.3|8635.5|8636.4|8633.6|8638.3|8635.5|8635.5|8632.7|213
1643206220000|2022-01-26 14:10:20|8635.7|8632.9|8634.7|8631.9|8636.5|8633.7|8634.5|8631.7|110
1643206230000|2022-01-26 14:10:30|8633.8|8631|8638.5|8635.7|8640.4|8637.6|8633.8|8631|120
1643206240000|2022-01-26 14:10:40|8638.4|8635.6|8636.5|8633.7|8638.4|8635.6|8636.5|8633.7|67
1643206250000|2022-01-26 14:10:50|8635.7|8632.9|8636.7|8633.9|8637.7|8634.9|8634.8|8632|109
1643206260000|2022-01-26 14:11:00|8636.2|8633.4|8627.8|8625|8636.2|8633.4|8627.7|8624.9|154
1643206270000|2022-01-26 14:11:10|8627.7|8624.9|8624.9|8622.1|8627.8|8625|8623|8620.2|443
1643206280000|2022-01-26 14:11:20|8624.2|8621.4|8619.9|8617.1|8624.9|8622.1|8618|8615.2|209
1643206290000|2022-01-26 14:11:30|8620|8617.2|8623.8|8621|8624.3|8621.5|8617|8614.2|470
1643206300000|2022-01-26 14:11:40|8623.4|8620.6|8621.9|8619.1|8624.9|8622.1|8621.9|8619.1|182
1643206310000|2022-01-26 14:11:50|8622.7|8619.9|8622.5|8619.7|8623.8|8621|8620.8|8618|169
1643206320000|2022-01-26 14:12:00|8622.2|8619.4|8619.5|8616.7|8623.7|8620.9|8618.7|8615.9|74
1643206330000|2022-01-26 14:12:10|8619.7|8616.9|8622.7|8619.9|8624.5|8621.7|8619.2|8616.4|154
1643206340000|2022-01-26 14:12:20|8621.9|8619.1|8629.1|8626.3|8629.3|8626.5|8621.5|8618.7|339
1643206350000|2022-01-26 14:12:30|8628.4|8625.6|8626.4|8623.6|8628.4|8625.6|8625.4|8622.6|65
1643206360000|2022-01-26 14:12:40|8625.5|8622.7|8624.4|8621.6|8625.5|8622.7|8622.5|8619.7|95
1643206370000|2022-01-26 14:12:50|8624.3|8621.5|8622.5|8619.7|8624.4|8621.6|8621.5|8618.7|56
1643206380000|2022-01-26 14:13:00|8622.4|8619.6|8621.5|8618.7|8622.4|8619.6|8620.5|8617.7|88
1643206390000|2022-01-26 14:13:10|8622.3|8619.5|8625.4|8622.6|8627.4|8624.6|8621.5|8618.7|114
1643206400000|2022-01-26 14:13:20|8625.5|8622.7|8625.4|8622.6|8629.3|8626.5|8625.4|8622.6|150
1643206410000|2022-01-26 14:13:30|8624.5|8621.7|8621.6|8618.8|8625.4|8622.6|8621.5|8618.7|125
1643206420000|2022-01-26 14:13:40|8622|8619.2|8620.6|8617.8|8623.5|8620.7|8620.6|8617.8|82
1643206430000|2022-01-26 14:13:50|8621.3|8618.5|8620.6|8617.8|8623.6|8620.8|8620.6|8617.8|112
1643206440000|2022-01-26 14:14:00|8621.5|8618.7|8621.6|8618.8|8622.6|8619.8|8618.6|8615.8|111
1643206450000|2022-01-26 14:14:10|8621.3|8618.5|8623.6|8620.8|8623.6|8620.8|8620.6|8617.8|98
1643206460000|2022-01-26 14:14:20|8623.1|8620.3|8620.6|8617.8|8623.6|8620.8|8620.6|8617.8|43
1643206470000|2022-01-26 14:14:30|8619.8|8617|8622.6|8619.8|8622.6|8619.8|8618.6|8615.8|69
1643206480000|2022-01-26 14:14:40|8622.3|8619.5|8625.6|8622.8|8625.6|8622.8|8620|8617.2|69
1643206490000|2022-01-26 14:14:50|8626.1|8623.3|8621.8|8619|8626.6|8623.8|8621.6|8618.8|66
1643206500000|2022-01-26 14:15:00|8622.1|8619.3|8622.8|8620|8623.8|8621|8621.6|8618.8|48
1643206510000|2022-01-26 14:15:10|8623.5|8620.7|8622.8|8620|8625.4|8622.6|8621.8|8619|126
1643206520000|2022-01-26 14:15:20|8623.5|8620.7|8620.9|8618.1|8623.6|8620.8|8619.9|8617.1|134
1643206530000|2022-01-26 14:15:30|8620.8|8618|8618.9|8616.1|8620.9|8618.1|8616.9|8614.1|82
1643206540000|2022-01-26 14:15:40|8619.3|8616.5|8620.9|8618.1|8620.9|8618.1|8618.9|8616.1|242
1643206550000|2022-01-26 14:15:50|8619.9|8617.1|8619.9|8617.1|8619.9|8617.1|8617.4|8614.6|64
1643206560000|2022-01-26 14:16:00|8619.1|8616.3|8621.9|8619.1|8622|8619.2|8618.4|8615.6|85
1643206570000|2022-01-26 14:16:10|8622.8|8620|8618.9|8616.1|8622.9|8620.1|8618.1|8615.3|73
1643206580000|2022-01-26 14:16:20|8619.9|8617.1|8620.9|8618.1|8622.8|8620|8619.9|8617.1|40
1643206590000|2022-01-26 14:16:30|8621.9|8619.1|8622.3|8619.5|8623.3|8620.5|8621|8618.2|38
1643206600000|2022-01-26 14:16:40|8622.4|8619.6|8617.9|8615.1|8622.4|8619.6|8617.9|8615.1|85
1643206610000|2022-01-26 14:16:50|8617.4|8614.6|8615.8|8613|8617.9|8615.1|8614|8611.2|137
1643206620000|2022-01-26 14:17:00|8615.9|8613.1|8616.9|8614.1|8616.9|8614.1|8614.9|8612.1|138
1643206630000|2022-01-26 14:17:10|8617|8614.2|8618.9|8616.1|8618.9|8616.1|8614.9|8612.1|86
1643206640000|2022-01-26 14:17:20|8619|8616.2|8618.9|8616.1|8620|8617.2|8618|8615.2|25
1643206650000|2022-01-26 14:17:30|8619|8616.2|8622.9|8620.1|8622.9|8620.1|8618.9|8616.1|55
1643206660000|2022-01-26 14:17:40|8622.6|8619.8|8622.9|8620.1|8622.9|8620.1|8620.9|8618.1|58
1643206670000|2022-01-26 14:17:50|8623.6|8620.8|8622.3|8619.5|8624.9|8622.1|8621.8|8619|124
1643206680000|2022-01-26 14:18:00|8622.4|8619.6|8627.8|8625|8628.3|8625.5|8622.4|8619.6|150
1643206690000|2022-01-26 14:18:10|8626.9|8624.1|8624.9|8622.1|8627.6|8624.8|8623.9|8621.1|97
1643206700000|2022-01-26 14:18:20|8624|8621.2|8625.9|8623.1|8628|8625.2|8623.1|8620.3|111
1643206710000|2022-01-26 14:18:30|8625.8|8623|8625.9|8623.1|8626.8|8624|8624.3|8621.5|63
1643206720000|2022-01-26 14:18:40|8626.8|8624|8621.9|8619.1|8626.9|8624.1|8620.9|8618.1|114
1643206730000|2022-01-26 14:18:50|8620.9|8618.1|8620.9|8618.1|8622|8619.2|8620.8|8618|59
1643206740000|2022-01-26 14:19:00|8621.6|8618.8|8622.8|8620|8623.8|8621|8621.6|8618.8|76
1643206750000|2022-01-26 14:19:10|8621.9|8619.1|8621.9|8619.1|8622.8|8620|8621|8618.2|24
1643206760000|2022-01-26 14:19:20|8622|8619.2|8623.9|8621.1|8626.6|8621.2|8621.9|8616.6|141
1643206770000|2022-01-26 14:19:30|8624.6|8621.8|8625.9|8623.1|8627.3|8624.5|8624.6|8621.8|66
1643206780000|2022-01-26 14:19:40|8624.9|8622.1|8625.3|8622.5|8625.8|8623|8623.8|8621|76
1643206790000|2022-01-26 14:19:50|8625.6|8622.8|8628.9|8626.1|8628.9|8626.1|8625.6|8622.8|66
1643206800000|2022-01-26 14:20:00|8628.8|8626|8626.9|8624.1|8631.9|8629.1|8626.9|8624.1|175
1643206810000|2022-01-26 14:20:10|8627.6|8624.8|8626.9|8624.1|8627.6|8624.8|8626.9|8624.1|16
1643206820000|2022-01-26 14:20:20|8627.8|8625|8635.6|8632.8|8635.6|8632.8|8627.8|8625|319
1643206830000|2022-01-26 14:20:30|8635.3|8632.5|8631.8|8629|8635.3|8632.5|8631.8|8629|83
1643206840000|2022-01-26 14:20:40|8632.6|8629.8|8629.8|8627|8632.6|8629.8|8628.8|8626|61
1643206850000|2022-01-26 14:20:50|8628.8|8626|8628.8|8626|8629.6|8626.8|8627.8|8625|44
1643206860000|2022-01-26 14:21:00|8628.6|8625.8|8627.6|8624.8|8628.8|8626|8626.8|8624|62
1643206870000|2022-01-26 14:21:10|8627.8|8625|8631.5|8628.7|8631.6|8628.8|8627.6|8624.8|56
1643206880000|2022-01-26 14:21:20|8630.6|8627.8|8630.8|8628|8633.5|8630.7|8630.6|8627.8|58
1643206890000|2022-01-26 14:21:30|8630.5|8627.7|8630.8|8628|8630.8|8628|8629.8|8627|39
1643206900000|2022-01-26 14:21:40|8630.6|8627.8|8633.6|8630.8|8633.8|8631|8630.6|8627.8|41
1643206910000|2022-01-26 14:21:50|8633.3|8630.5|8631.8|8629|8633.3|8630.5|8630.6|8627.8|27
1643206920000|2022-01-26 14:22:00|8631.6|8628.8|8630.6|8627.8|8631.6|8628.8|8628.4|8625.6|60
1643206930000|2022-01-26 14:22:10|8629.8|8627|8630.6|8627.8|8630.8|8628|8629.6|8626.8|15
1643206940000|2022-01-26 14:22:20|8630.7|8627.9|8626.9|8624.1|8631.6|8628.8|8626.9|8624.1|64
1643206950000|2022-01-26 14:22:30|8626.7|8623.9|8625.9|8623.1|8627.9|8625.1|8625.9|8623.1|74
1643206960000|2022-01-26 14:22:40|8626.6|8623.8|8623.9|8621.1|8626.9|8624.1|8623.7|8620.9|121
1643206970000|2022-01-26 14:22:50|8624.2|8621.4|8625|8622.2|8626|8623.2|8623|8620.2|63
1643206980000|2022-01-26 14:23:00|8625.4|8622.6|8623.9|8621.1|8625.9|8623.1|8622|8619.2|257
1643206990000|2022-01-26 14:23:10|8623.1|8620.3|8626.5|8623.7|8626.9|8624.1|8623|8620.2|133
1643207000000|2022-01-26 14:23:20|8626|8623.2|8625.9|8623.1|8626.7|8623.9|8624.9|8622.1|24
1643207010000|2022-01-26 14:23:30|8625.1|8622.3|8626.9|8624.1|8626.9|8624.1|8625|8622.2|23
1643207020000|2022-01-26 14:23:40|8626.4|8623.6|8623|8620.2|8626.4|8623.6|8623|8620.2|36
1643207030000|2022-01-26 14:23:50|8622.5|8619.7|8620.5|8617.7|8622.9|8620.1|8619.9|8617.1|99
1643207040000|2022-01-26 14:24:00|8620|8617.2|8621.9|8619.1|8622|8619.2|8619.9|8617.1|40
1643207050000|2022-01-26 14:24:10|8622|8619.2|8621.9|8619.1|8622.4|8619.6|8621.9|8619.1|14
1643207060000|2022-01-26 14:24:20|8621.5|8618.7|8616.6|8613.8|8621.5|8618.7|8616|8613.2|367
1643207070000|2022-01-26 14:24:30|8617|8614.2|8617.1|8614.3|8617.6|8614.8|8615.3|8612.5|87
1643207080000|2022-01-26 14:24:40|8616.7|8613.9|8617.1|8614.3|8620|8617.2|8616.7|8613.9|60
1643207090000|2022-01-26 14:24:50|8616.7|8613.9|8616|8613.2|8617.1|8614.3|8615.1|8612.3|95
1643207100000|2022-01-26 14:25:00|8616.1|8613.3|8616.1|8613.3|8617.1|8614.3|8614.1|8611.3|106
1643207110000|2022-01-26 14:25:10|8616|8613.2|8613|8610.2|8616|8613.2|8611|8608.2|199
1643207120000|2022-01-26 14:25:20|8612.7|8609.9|8615|8612.2|8615|8612.2|8612.2|8609.4|115
1643207130000|2022-01-26 14:25:30|8614.9|8612.1|8615|8612.2|8617|8614.2|8614.1|8611.3|83
1643207140000|2022-01-26 14:25:40|8614|8611.2|8611.1|8608.3|8615|8612.2|8611.1|8608.3|49
1643207150000|2022-01-26 14:25:50|8611.9|8609.1|8610.1|8607.3|8612.1|8609.3|8610|8607.2|159
1643207160000|2022-01-26 14:26:00|8610.5|8607.7|8611.1|8608.3|8613|8610.2|8610.1|8607.3|62
1643207170000|2022-01-26 14:26:10|8611.5|8608.7|8613.1|8610.3|8613.1|8610.3|8611.5|8608.7|26
1643207180000|2022-01-26 14:26:20|8613.9|8611.1|8614|8611.2|8614.6|8611.8|8611.2|8608.4|72
1643207190000|2022-01-26 14:26:30|8614.1|8611.3|8614.1|8611.3|8615|8612.2|8612.1|8609.3|38
1643207200000|2022-01-26 14:26:40|8614.5|8611.7|8613.1|8610.3|8616|8613.2|8613|8610.2|58
1643207210000|2022-01-26 14:26:50|8613|8610.2|8612.1|8609.3|8614|8611.2|8612.1|8609.3|36
1643207220000|2022-01-26 14:27:00|8611.5|8608.7|8614.9|8612.1|8615.9|8613.1|8611|8608.2|176
1643207230000|2022-01-26 14:27:10|8614.5|8611.7|8607.1|8604.3|8614.9|8612.1|8606.2|8603.4|230
1643207240000|2022-01-26 14:27:20|8607.2|8604.4|8608.9|8606.1|8610.1|8607.3|8607.2|8604.4|127
1643207250000|2022-01-26 14:27:30|8609|8606.2|8610.1|8607.3|8610.1|8607.3|8609|8606.2|78
1643207260000|2022-01-26 14:27:40|8609.7|8606.9|8610.1|8607.3|8610.1|8607.3|8608.1|8605.3|53
1643207270000|2022-01-26 14:27:50|8609.2|8606.4|8611.2|8608.4|8612.1|8609.3|8609.2|8606.4|61
1643207280000|2022-01-26 14:28:00|8611.6|8608.8|8612.7|8609.9|8613.2|8610.4|8610.1|8607.3|58
1643207290000|2022-01-26 14:28:10|8612.4|8609.6|8610.1|8607.3|8613.2|8610.4|8610.1|8607.3|31
1643207300000|2022-01-26 14:28:20|8609.7|8606.9|8605.9|8603.1|8610.7|8607.9|8605.4|8602.6|569
1643207310000|2022-01-26 14:28:30|8605.5|8602.7|8606.4|8603.6|8606.4|8603.6|8604.4|8601.6|114
1643207320000|2022-01-26 14:28:40|8606.2|8603.4|8605.4|8602.6|8606.7|8603.9|8605.4|8602.6|50
1643207330000|2022-01-26 14:28:50|8605.2|8602.4|8610.4|8607.6|8610.5|8607.7|8605.2|8602.4|89
1643207340000|2022-01-26 14:29:00|8610.7|8607.9|8611.4|8608.6|8614.7|8611.9|8610.2|8607.4|105
1643207350000|2022-01-26 14:29:10|8610.4|8607.6|8611.4|8608.6|8611.4|8608.6|8608.4|8605.6|215
1643207360000|2022-01-26 14:29:20|8612.2|8609.4|8612.4|8609.6|8612.5|8609.7|8611.4|8608.6|32
1643207370000|2022-01-26 14:29:30|8611.4|8608.6|8612.4|8609.6|8614.1|8611.3|8610.4|8607.6|134
1643207380000|2022-01-26 14:29:40|8613.4|8610.6|8617.4|8614.6|8617.4|8614.6|8612.4|8609.6|78
1643207390000|2022-01-26 14:29:50|8616.4|8613.6|8613.4|8610.6|8616.4|8613.6|8612.4|8609.6|112
1643207400000|2022-01-26 14:30:00|8614.1|8611.3|8604.7|8601.9|8614.4|8611.6|8604.6|8601.8|307
1643207410000|2022-01-26 14:30:10|8604.6|8601.8|8605.5|8602.7|8606.6|8603.8|8602.9|8600.1|160
1643207420000|2022-01-26 14:30:20|8605.6|8602.8|8606.6|8603.8|8611.6|8608.8|8604.7|8601.9|332
1643207430000|2022-01-26 14:30:30|8606.7|8603.9|8609.6|8606.8|8609.7|8606.9|8605.9|8603.1|68
1643207440000|2022-01-26 14:30:40|8609.2|8606.4|8607.7|8604.9|8609.7|8606.9|8606.7|8603.9|70
1643207450000|2022-01-26 14:30:50|8608.5|8605.7|8608.9|8606.1|8609.7|8606.9|8605.7|8602.9|93
1643207460000|2022-01-26 14:31:00|8609.6|8606.8|8611.6|8608.8|8611.6|8608.8|8607.7|8604.9|63
1643207470000|2022-01-26 14:31:10|8612.1|8609.3|8610.6|8607.8|8613.5|8610.7|8608.6|8605.8|157
1643207480000|2022-01-26 14:31:20|8610.1|8607.3|8611.5|8608.7|8611.6|8608.8|8608.6|8605.8|28
1643207490000|2022-01-26 14:31:30|8611.1|8608.3|8610.6|8607.8|8612.6|8609.8|8610.6|8607.8|29
1643207500000|2022-01-26 14:31:40|8609.7|8606.9|8613.6|8610.8|8615.4|8612.6|8608.5|8605.7|92
1643207510000|2022-01-26 14:31:50|8614.4|8611.6|8615.4|8612.6|8616.4|8613.6|8613.4|8610.6|105
1643207520000|2022-01-26 14:32:00|8615|8612.2|8612.4|8609.6|8615.4|8612.6|8610.4|8607.6|94
1643207530000|2022-01-26 14:32:10|8612|8609.2|8612|8609.2|8612.5|8609.7|8611.4|8608.6|42
1643207540000|2022-01-26 14:32:20|8612.4|8609.6|8611.5|8608.7|8613.4|8610.6|8609.5|8606.7|134
1643207550000|2022-01-26 14:32:30|8611.4|8608.6|8610.4|8607.6|8612.4|8609.6|8609.5|8606.7|68
1643207560000|2022-01-26 14:32:40|8611.4|8608.6|8612.4|8609.6|8612.4|8609.6|8611.4|8608.6|19
1643207570000|2022-01-26 14:32:50|8612|8609.2|8607.4|8604.6|8612.4|8609.6|8606.5|8603.7|72
1643207580000|2022-01-26 14:33:00|8606.9|8604.1|8605.4|8602.6|8608.2|8605.4|8603.4|8600.6|131
1643207590000|2022-01-26 14:33:10|8605.7|8602.9|8603.9|8601.1|8606.5|8603.7|8603.4|8600.6|75
1643207600000|2022-01-26 14:33:20|8603.5|8600.7|8606.4|8603.6|8607.5|8604.7|8601.6|8598.8|145
1643207610000|2022-01-26 14:33:30|8607.1|8604.3|8603.4|8600.6|8608.2|8605.4|8603.4|8600.6|54
1643207620000|2022-01-26 14:33:40|8602.7|8599.9|8603.4|8600.6|8603.5|8600.7|8599.5|8596.7|184
1643207630000|2022-01-26 14:33:50|8603.5|8600.7|8603.4|8600.6|8603.5|8600.7|8600.5|8597.7|73
1643207640000|2022-01-26 14:34:00|8603.5|8600.7|8604.4|8601.6|8606.4|8603.6|8603.1|8600.3|120
1643207650000|2022-01-26 14:34:10|8604.5|8601.7|8606.6|8603.8|8607.5|8604.7|8602.5|8599.7|55
1643207660000|2022-01-26 14:34:20|8607|8604.2|8607.3|8604.5|8609.3|8606.5|8606.3|8603.5|93
1643207670000|2022-01-26 14:34:30|8607.5|8604.7|8607.5|8604.7|8608.5|8605.7|8607|8604.2|28
1643207680000|2022-01-26 14:34:40|8607.3|8604.5|8610.5|8607.7|8610.5|8607.7|8607.3|8604.5|54
1643207690000|2022-01-26 14:34:50|8611.2|8608.4|8609.5|8606.7|8612.3|8609.5|8609.3|8606.5|116
1643207700000|2022-01-26 14:35:00|8609.8|8607|8611.3|8608.5|8612.3|8609.5|8608.5|8605.7|118
1643207710000|2022-01-26 14:35:10|8611.2|8608.4|8611.3|8608.5|8613.3|8610.5|8610.5|8607.7|61
1643207720000|2022-01-26 14:35:20|8611.2|8608.4|8612.3|8609.5|8613.3|8610.5|8610.5|8607.7|57
1643207730000|2022-01-26 14:35:30|8611.8|8609|8611.3|8608.5|8612.3|8609.5|8610.3|8607.5|30
1643207740000|2022-01-26 14:35:40|8611.8|8609|8607.5|8604.7|8612.3|8609.5|8607|8604.2|49
1643207750000|2022-01-26 14:35:50|8607.6|8604.8|8606.5|8603.7|8608.6|8605.8|8605.6|8602.8|50
1643207760000|2022-01-26 14:36:00|8607.5|8604.7|8610.8|8608|8612.1|8609.3|8607.3|8604.5|61
1643207770000|2022-01-26 14:36:10|8610.3|8607.5|8616.3|8613.5|8617.3|8614.5|8610.3|8607.5|99
1643207780000|2022-01-26 14:36:20|8615.3|8612.5|8613.8|8611|8615.3|8612.5|8611.3|8608.5|93
1643207790000|2022-01-26 14:36:30|8614.2|8611.4|8612.3|8609.5|8614.3|8611.5|8610.5|8607.7|50
1643207800000|2022-01-26 14:36:40|8611.6|8608.8|8611.3|8608.5|8612.3|8609.5|8610.2|8607.4|131
1643207810000|2022-01-26 14:36:50|8610.8|8608|8614.3|8611.5|8614.3|8611.5|8610.3|8607.5|67
1643207820000|2022-01-26 14:37:00|8613.3|8610.5|8618.3|8615.5|8618.3|8615.5|8613.2|8610.4|170
1643207830000|2022-01-26 14:37:10|8618.2|8615.4|8619.3|8616.5|8619.3|8616.5|8617.2|8614.4|151
1643207840000|2022-01-26 14:37:20|8620.2|8617.4|8616.3|8613.5|8620.2|8617.4|8616.2|8613.4|45
1643207850000|2022-01-26 14:37:30|8616.2|8613.4|8616.3|8613.5|8617.2|8614.4|8614.3|8611.5|64
1643207860000|2022-01-26 14:37:40|8617.1|8614.3|8617.2|8614.4|8618.3|8615.5|8616.3|8613.5|76
1643207870000|2022-01-26 14:37:50|8617.3|8614.5|8619.2|8616.4|8620.2|8617.4|8616.7|8613.9|85
1643207880000|2022-01-26 14:38:00|8619.3|8616.5|8620.1|8617.3|8624.2|8621.4|8619.1|8616.3|121
1643207890000|2022-01-26 14:38:10|8619.3|8616.5|8620.1|8617.3|8620.1|8617.3|8618.1|8615.3|84
1643207900000|2022-01-26 14:38:20|8619.2|8616.4|8616.2|8613.4|8620.1|8617.3|8615.1|8612.3|342
1643207910000|2022-01-26 14:38:30|8616.1|8613.3|8622|8619.2|8622|8619.2|8616.1|8613.3|43
1643207920000|2022-01-26 14:38:40|8622.1|8619.3|8621.1|8618.3|8623.2|8620.4|8621.1|8618.3|28
1643207930000|2022-01-26 14:38:50|8620.6|8617.8|8624.1|8621.3|8624.1|8621.3|8620.1|8617.3|39
1643207940000|2022-01-26 14:39:00|8623.7|8620.9|8622.2|8619.4|8626.1|8623.3|8622.2|8619.4|129
1643207950000|2022-01-26 14:39:10|8622.1|8619.3|8619.1|8616.3|8622.5|8619.7|8619.1|8616.3|60
1643207960000|2022-01-26 14:39:20|8619.2|8616.4|8619.1|8616.3|8620.1|8617.3|8617.2|8614.4|72
1643207970000|2022-01-26 14:39:30|8619.7|8616.9|8622.1|8619.3|8622.1|8619.3|8619.7|8616.9|46
1643207980000|2022-01-26 14:39:40|8621.2|8618.4|8621.1|8618.3|8622.2|8619.4|8620.2|8617.4|29
1643207990000|2022-01-26 14:39:50|8620.2|8617.4|8619.1|8616.3|8622.1|8619.3|8618.1|8615.3|44
1643208000000|2022-01-26 14:40:00|8619.2|8616.4|8623.6|8620.8|8624.1|8621.3|8619.2|8616.4|61
1643208010000|2022-01-26 14:40:10|8623.7|8620.9|8630|8627.2|8630.1|8627.3|8623.7|8620.9|149
1643208020000|2022-01-26 14:40:20|8630.1|8627.3|8633|8630.2|8633|8630.2|8629.1|8626.3|268
1643208030000|2022-01-26 14:40:30|8633.1|8630.3|8633|8630.2|8634|8631.2|8632.1|8629.3|51
1643208040000|2022-01-26 14:40:40|8633.1|8630.3|8633.1|8630.3|8634|8631.2|8631.1|8628.3|81
1643208050000|2022-01-26 14:40:50|8633.5|8630.7|8635.8|8633|8638.8|8636|8633|8630.2|107
1643208060000|2022-01-26 14:41:00|8635.3|8632.5|8638.9|8636.1|8639.7|8636.9|8634|8631.2|106
1643208070000|2022-01-26 14:41:10|8638.8|8636|8637.8|8635|8640.8|8638|8636.9|8634.1|144
1643208080000|2022-01-26 14:41:20|8636.9|8634.1|8633.9|8631.1|8638.9|8636.1|8632.9|8630.1|74
1643208090000|2022-01-26 14:41:30|8633.2|8630.4|8631.2|8628.4|8633.2|8630.4|8630.2|8627.4|156
1643208100000|2022-01-26 14:41:40|8630.7|8627.9|8633.2|8630.4|8633.2|8630.4|8630.2|8627.4|163
1643208110000|2022-01-26 14:41:50|8633.1|8630.3|8634.2|8631.4|8634.2|8631.4|8632.2|8629.4|33
1643208120000|2022-01-26 14:42:00|8633.1|8630.3|8635.1|8632.3|8638.6|8635.8|8632.2|8629.4|128
1643208130000|2022-01-26 14:42:10|8635.2|8632.4|8636.1|8633.3|8637.1|8634.3|8633.1|8630.3|52
1643208140000|2022-01-26 14:42:20|8636.9|8634.1|8636.1|8633.3|8638.8|8636|8635.1|8632.3|86
1643208150000|2022-01-26 14:42:30|8637.1|8634.3|8635.1|8632.3|8638.1|8635.3|8634.2|8631.4|53
1643208160000|2022-01-26 14:42:40|8635.2|8632.4|8633.2|8630.4|8636.1|8633.3|8632.7|8629.9|37
1643208170000|2022-01-26 14:42:50|8633.1|8630.3|8631.1|8628.3|8633.2|8630.4|8630.2|8627.4|49
1643208180000|2022-01-26 14:43:00|8631.2|8628.4|8632.1|8629.3|8632.9|8630.1|8630.2|8627.4|19
1643208190000|2022-01-26 14:43:10|8632.2|8629.4|8631.1|8628.3|8632.6|8629.8|8630.2|8627.4|21
1643208200000|2022-01-26 14:43:20|8631.2|8628.4|8632.2|8629.4|8632.2|8629.4|8631.2|8628.4|26
1643208210000|2022-01-26 14:43:30|8633.2|8630.4|8631.8|8629|8633.3|8630.5|8631.3|8628.5|104
1643208220000|2022-01-26 14:43:40|8632.2|8629.4|8629|8626.2|8632.3|8629.5|8628.5|8625.7|57
1643208230000|2022-01-26 14:43:50|8629.3|8626.5|8627.4|8624.6|8629.3|8626.5|8627.3|8624.5|139
1643208240000|2022-01-26 14:44:00|8627.9|8625.1|8623.4|8620.6|8628.4|8625.6|8621.7|8618.9|150
1643208250000|2022-01-26 14:44:10|8623.6|8620.8|8623.3|8620.5|8626.3|8623.5|8622.9|8620.1|42
1643208260000|2022-01-26 14:44:20|8622.9|8620.1|8622.6|8619.8|8623.6|8620.8|8621.8|8619|56
1643208270000|2022-01-26 14:44:30|8622.4|8619.6|8622.6|8619.8|8623.4|8620.6|8620.1|8617.3|112
1643208280000|2022-01-26 14:44:40|8623.4|8620.6|8621.2|8618.4|8623.7|8620.9|8620.7|8617.9|84
1643208290000|2022-01-26 14:44:50|8620.4|8617.6|8627.3|8624.5|8628.2|8625.4|8619.7|8616.9|259
1643208300000|2022-01-26 14:45:00|8627.4|8624.6|8633.2|8630.4|8633.3|8630.5|8627.3|8624.5|115
1643208310000|2022-01-26 14:45:10|8632.8|8630|8636.4|8633.6|8637.2|8634.4|8632.2|8629.4|71
1643208320000|2022-01-26 14:45:20|8636.8|8634|8635.3|8632.5|8637.3|8634.5|8635.3|8632.5|27
1643208330000|2022-01-26 14:45:30|8635.4|8632.6|8636.2|8633.4|8639.3|8636.5|8635.2|8632.4|89
1643208340000|2022-01-26 14:45:40|8635.4|8632.6|8637.3|8634.5|8638.3|8635.5|8635.3|8632.5|66
1643208350000|2022-01-26 14:45:50|8637.8|8635|8637.8|8635|8639.3|8636.5|8637.3|8634.5|49
1643208360000|2022-01-26 14:46:00|8638.2|8635.4|8640.3|8637.5|8642.2|8639.4|8638.2|8635.4|119
1643208370000|2022-01-26 14:46:10|8640.2|8637.4|8642.4|8639.6|8643.3|8640.5|8640.2|8637.4|51
1643208380000|2022-01-26 14:46:20|8642.3|8639.5|8643.4|8640.6|8645.3|8642.5|8642.3|8639.5|61
1643208390000|2022-01-26 14:46:30|8644.9|8642.1|8641.2|8638.4|8646.2|8643.4|8641.2|8638.4|161
1643208400000|2022-01-26 14:46:40|8640.8|8638|8637.3|8634.5|8640.8|8638|8637.3|8634.5|216
1643208410000|2022-01-26 14:46:50|8637.4|8634.6|8639.3|8636.5|8639.8|8637|8637.3|8634.5|55
1643208420000|2022-01-26 14:47:00|8639.2|8636.4|8640.2|8637.4|8641.2|8638.4|8638.2|8635.4|39
1643208430000|2022-01-26 14:47:10|8640.9|8638.1|8642.2|8639.4|8644.1|8641.3|8640.9|8638.1|64
1643208440000|2022-01-26 14:47:20|8642.1|8639.3|8643.2|8640.4|8645.1|8642.3|8642.1|8639.3|71
1643208450000|2022-01-26 14:47:30|8643.1|8640.3|8643.1|8640.3|8643.8|8641|8642.2|8639.4|61
1643208460000|2022-01-26 14:47:40|8643.2|8640.4|8644.1|8641.3|8644.9|8642.1|8643.1|8640.3|28
1643208470000|2022-01-26 14:47:50|8644.2|8641.4|8643.1|8640.3|8645.1|8642.3|8642.2|8639.4|34
1643208480000|2022-01-26 14:48:00|8642.7|8639.9|8641.2|8638.4|8645.1|8642.3|8641.1|8638.3|132
1643208490000|2022-01-26 14:48:10|8641.1|8638.3|8642.1|8639.3|8642.2|8639.4|8639.2|8636.4|163
1643208500000|2022-01-26 14:48:20|8641.7|8638.9|8643.1|8640.3|8643.1|8640.3|8641.7|8638.9|41
1643208510000|2022-01-26 14:48:30|8643.7|8640.9|8645.1|8642.3|8645.1|8642.3|8643.2|8640.4|41
1643208520000|2022-01-26 14:48:40|8644.7|8641.9|8648.9|8646.1|8650.4|8647.6|8644.7|8641.9|150
1643208530000|2022-01-26 14:48:50|8649.8|8647|8650.8|8648|8650.8|8648|8648.9|8646.1|42
1643208540000|2022-01-26 14:49:00|8649.9|8647.1|8654.7|8651.9|8654.7|8651.9|8649.4|8646.6|314
1643208550000|2022-01-26 14:49:10|8654.2|8651.4|8656.8|8654|8657.8|8655|8654.2|8651.4|137
1643208560000|2022-01-26 14:49:20|8657.7|8654.9|8658.5|8655.7|8659.8|8657|8656.7|8653.9|172
1643208570000|2022-01-26 14:49:30|8658.7|8655.9|8656.7|8653.9|8658.7|8655.9|8656.7|8653.9|75
1643208580000|2022-01-26 14:49:40|8657.4|8654.6|8658.2|8655.4|8660.3|8657.5|8656.7|8653.9|159
1643208590000|2022-01-26 14:49:50|8658.5|8655.7|8658.5|8655.7|8659.5|8656.7|8657.5|8654.7|55
1643208600000|2022-01-26 14:50:00|8657.7|8654.9|8658.5|8655.7|8659.7|8656.9|8657.7|8654.9|93
1643208610000|2022-01-26 14:50:10|8657.8|8655|8658.5|8655.7|8659.5|8656.7|8657.7|8654.9|77
1643208620000|2022-01-26 14:50:20|8659.5|8656.7|8663.4|8660.6|8663.4|8660.6|8659|8656.2|126
1643208630000|2022-01-26 14:50:30|8663.7|8660.9|8660.4|8657.6|8664.4|8661.6|8658.7|8655.9|130
1643208640000|2022-01-26 14:50:40|8660.5|8657.7|8659.5|8656.7|8661.9|8659.1|8659.4|8656.6|58
1643208650000|2022-01-26 14:50:50|8659.4|8656.6|8660.5|8657.7|8660.5|8657.7|8657.7|8654.9|58
1643208660000|2022-01-26 14:51:00|8660.9|8658.1|8660.5|8657.7|8661.5|8658.7|8660.4|8657.6|42
1643208670000|2022-01-26 14:51:10|8660.9|8658.1|8661.5|8658.7|8662.4|8659.6|8660.5|8657.7|26
1643208680000|2022-01-26 14:51:20|8662.4|8659.6|8661.5|8658.7|8662.5|8659.7|8660.5|8657.7|41
1643208690000|2022-01-26 14:51:30|8662.3|8659.5|8666.5|8663.7|8667.3|8664.5|8660.5|8657.7|180
1643208700000|2022-01-26 14:51:40|8666.9|8664.1|8666.7|8663.9|8670|8667.2|8666.5|8663.7|220
1643208710000|2022-01-26 14:51:50|8666.5|8663.7|8671.2|8668.4|8671.4|8668.6|8666.5|8663.7|108
1643208720000|2022-01-26 14:52:00|8671.3|8668.5|8672.3|8669.5|8672.8|8670|8670.2|8667.4|133
1643208730000|2022-01-26 14:52:10|8672.4|8669.6|8670.3|8667.5|8674|8671.2|8670.3|8667.5|187
1643208740000|2022-01-26 14:52:20|8670.4|8667.6|8668.3|8665.5|8671.3|8668.5|8667.9|8665.1|122
1643208750000|2022-01-26 14:52:30|8668.4|8665.6|8668.4|8665.6|8669.3|8666.5|8665.4|8662.6|129
1643208760000|2022-01-26 14:52:40|8668.8|8666|8668.9|8666.1|8670.3|8667.5|8668.3|8665.5|52
1643208770000|2022-01-26 14:52:50|8669.3|8666.5|8668.8|8666|8669.3|8666.5|8665.3|8662.5|98
1643208780000|2022-01-26 14:53:00|8669.2|8666.4|8670.3|8667.5|8671.4|8668.6|8668.3|8665.5|111
1643208790000|2022-01-26 14:53:10|8672.5|8669.7|8676|8673.2|8676|8673.2|8672.5|8669.7|231
1643208800000|2022-01-26 14:53:20|8676.9|8674.1|8677|8674.2|8677.6|8674.8|8675.9|8673.1|122
1643208810000|2022-01-26 14:53:30|8677.4|8674.6|8678|8675.2|8678.2|8675.4|8675.2|8672.4|177
1643208820000|2022-01-26 14:53:40|8678.9|8676.1|8677.9|8675.1|8678.9|8676.1|8677.9|8675.1|108
1643208830000|2022-01-26 14:53:50|8677.2|8674.4|8679.2|8676.4|8679.2|8676.4|8674.3|8671.5|231
1643208840000|2022-01-26 14:54:00|8680.2|8677.4|8679.7|8676.9|8681.9|8679.1|8679|8676.2|244
1643208850000|2022-01-26 14:54:10|8680|8677.2|8681.9|8679.1|8682.5|8679.7|8679|8676.2|195
1643208860000|2022-01-26 14:54:20|8681.5|8678.7|8682|8679.2|8684|8681.2|8681|8678.2|355
1643208870000|2022-01-26 14:54:30|8682.4|8679.6|8680|8677.2|8682.9|8680.1|8680|8677.2|109
1643208880000|2022-01-26 14:54:40|8679.9|8677.1|8678.9|8676.1|8680.9|8678.1|8678|8675.2|140
1643208890000|2022-01-26 14:54:50|8679.9|8677.1|8679.4|8676.6|8681.9|8679.1|8678.9|8676.1|92
1643208900000|2022-01-26 14:55:00|8679|8676.2|8679|8676.2|8681|8678.2|8678.9|8676.1|101
1643208910000|2022-01-26 14:55:10|8678.9|8676.1|8679|8676.2|8680.9|8678.1|8677.9|8675.1|154
1643208920000|2022-01-26 14:55:20|8678.9|8676.1|8681.8|8679|8681.8|8679|8678|8675.2|144
1643208930000|2022-01-26 14:55:30|8681.9|8679.1|8686.6|8683.8|8686.6|8683.8|8681.8|8679|194
1643208940000|2022-01-26 14:55:40|8685.8|8683|8686.8|8684|8686.8|8684|8684.8|8682|160
1643208950000|2022-01-26 14:55:50|8686.6|8683.8|8685.1|8682.3|8686.8|8684|8684.6|8681.8|224
1643208960000|2022-01-26 14:56:00|8685|8682.2|8693.1|8690.3|8697.5|8694.7|8685|8682.2|602
1643208970000|2022-01-26 14:56:10|8693.5|8690.7|8692.5|8689.7|8693.5|8690.7|8690.5|8687.7|206
1643208980000|2022-01-26 14:56:20|8692.4|8689.6|8690.6|8687.8|8693.5|8690.7|8690.6|8687.8|121
1643208990000|2022-01-26 14:56:30|8691.1|8688.3|8691.8|8689|8692.6|8689.8|8690.1|8687.3|49
1643209000000|2022-01-26 14:56:40|8691.6|8688.8|8691.8|8689|8692.6|8689.8|8690.8|8688|138
1643209010000|2022-01-26 14:56:50|8691.9|8689.1|8686.4|8683.6|8692.8|8690|8685.9|8683.1|206
1643209020000|2022-01-26 14:57:00|8686.3|8683.5|8681.9|8679.1|8686.9|8684.1|8681|8678.2|168
1643209030000|2022-01-26 14:57:10|8682|8679.2|8674|8671.2|8682|8679.2|8674|8671.2|212
1643209040000|2022-01-26 14:57:20|8673.1|8670.3|8669.1|8666.3|8674|8671.2|8668.1|8665.3|213
1643209050000|2022-01-26 14:57:30|8668.4|8665.6|8669.3|8666.5|8669.3|8666.5|8666.3|8663.5|158
1643209060000|2022-01-26 14:57:40|8669.1|8666.3|8672.1|8669.3|8673.1|8670.3|8669.1|8666.3|111
1643209070000|2022-01-26 14:57:50|8672|8669.2|8673.6|8670.8|8674.6|8671.8|8672|8669.2|76
1643209080000|2022-01-26 14:58:00|8673.1|8670.3|8674|8671.2|8676|8673.2|8672.3|8669.5|77
1643209090000|2022-01-26 14:58:10|8673.9|8671.1|8679|8676.2|8679|8676.2|8673|8670.2|63
1643209100000|2022-01-26 14:58:20|8680.1|8677.3|8680.5|8677.7|8681|8678.2|8678.9|8676.1|110
1643209110000|2022-01-26 14:58:30|8680|8677.2|8681.9|8679.1|8684.8|8682|8680|8677.2|281
1643209120000|2022-01-26 14:58:40|8681.5|8678.7|8681|8678.2|8681.8|8679|8680.8|8678|47
1643209130000|2022-01-26 14:58:50|8681.4|8678.6|8679.9|8677.1|8682.8|8680|8679.9|8677.1|41
1643209140000|2022-01-26 14:59:00|8680.8|8678|8683.5|8680.7|8684.1|8681.3|8680.8|8678|132
1643209150000|2022-01-26 14:59:10|8683.9|8681.1|8685.5|8682.7|8685.9|8683.1|8683.5|8680.7|38
1643209160000|2022-01-26 14:59:20|8685.4|8682.6|8686.5|8683.7|8686.9|8684.1|8685.4|8682.6|41
1643209170000|2022-01-26 14:59:30|8686.2|8683.4|8689.5|8686.7|8689.5|8686.7|8685.6|8682.8|116
1643209180000|2022-01-26 14:59:40|8690.2|8687.4|8690.9|8688.1|8691.4|8688.6|8689.5|8686.7|464
1643209190000|2022-01-26 14:59:50|8690.4|8687.6|8693.1|8690.3|8693.1|8690.3|8690.4|8687.6|52
1643209200000|2022-01-26 15:00:00|8692.4|8689.6|8686.6|8683.8|8693.6|8690.8|8682.9|8680.1|198
1643209210000|2022-01-26 15:00:10|8686.2|8683.4|8690.2|8687.4|8693.2|8690.4|8686.2|8683.4|134
1643209220000|2022-01-26 15:00:20|8690.6|8687.8|8691.2|8688.4|8692.2|8689.4|8689.9|8687.1|62
1643209230000|2022-01-26 15:00:30|8692.2|8689.4|8692.2|8689.4|8693.1|8690.3|8690.2|8687.4|166
1643209240000|2022-01-26 15:00:40|8692.1|8689.3|8693.1|8690.3|8693.1|8690.3|8690.2|8687.4|85
1643209250000|2022-01-26 15:00:50|8692.7|8689.9|8692.2|8689.4|8693.2|8690.4|8691.2|8688.4|90
1643209260000|2022-01-26 15:01:00|8691.7|8688.9|8689.2|8686.4|8691.7|8688.9|8687.4|8684.6|116
1643209270000|2022-01-26 15:01:10|8689.4|8686.6|8688.2|8685.4|8691.4|8688.6|8687.4|8684.6|108
1643209280000|2022-01-26 15:01:20|8687.9|8685.1|8691.2|8688.4|8691.2|8688.4|8687.2|8684.4|60
1643209290000|2022-01-26 15:01:30|8690.2|8687.4|8686.2|8683.4|8691.2|8688.4|8685.9|8683.1|83
1643209300000|2022-01-26 15:01:40|8685.9|8683.1|8684.2|8681.4|8686.4|8683.6|8682.7|8679.9|109
1643209310000|2022-01-26 15:01:50|8684.4|8681.6|8683.2|8680.4|8686.2|8683.4|8683.2|8680.4|72
1643209320000|2022-01-26 15:02:00|8682.7|8679.9|8683.2|8680.4|8684.1|8681.3|8678.4|8675.6|174
1643209330000|2022-01-26 15:02:10|8683.4|8680.6|8681.2|8678.4|8686.2|8683.4|8680.4|8677.6|81
1643209340000|2022-01-26 15:02:20|8681.4|8678.6|8682.4|8679.6|8683.1|8680.3|8680.4|8677.6|34
1643209350000|2022-01-26 15:02:30|8682.2|8679.4|8681.2|8678.4|8683.2|8680.4|8680.2|8677.4|42
1643209360000|2022-01-26 15:02:40|8681.7|8678.9|8682.2|8679.4|8685.1|8682.3|8681.2|8678.4|45
1643209370000|2022-01-26 15:02:50|8682.6|8679.8|8684.2|8681.4|8685.2|8682.4|8682.2|8679.4|42
1643209380000|2022-01-26 15:03:00|8685.1|8682.3|8681.1|8678.3|8685.2|8682.4|8680.2|8677.4|53
1643209390000|2022-01-26 15:03:10|8680.7|8677.9|8686|8683.2|8687.1|8684.3|8680.4|8677.6|91
1643209400000|2022-01-26 15:03:20|8685.1|8682.3|8684.6|8681.8|8686|8683.2|8684.1|8681.3|31
1643209410000|2022-01-26 15:03:30|8685|8682.2|8683.2|8680.4|8686.1|8683.3|8683|8680.2|68
1643209420000|2022-01-26 15:03:40|8683.1|8680.3|8682.7|8679.9|8685.6|8682.8|8682.4|8679.6|176
1643209430000|2022-01-26 15:03:50|8683.1|8680.3|8686.2|8683.4|8687.1|8684.3|8682.2|8679.4|70
1643209440000|2022-01-26 15:04:00|8686.6|8683.8|8689.1|8686.3|8689.1|8686.3|8685.2|8682.4|126
1643209450000|2022-01-26 15:04:10|8689.2|8686.4|8690.1|8687.3|8690.1|8687.3|8686.1|8683.3|254
1643209460000|2022-01-26 15:04:20|8691|8688.2|8690.2|8687.4|8691|8688.2|8686.6|8683.8|198
1643209470000|2022-01-26 15:04:30|8689.9|8687.1|8688.4|8685.6|8690.4|8687.6|8688.4|8685.6|39
1643209480000|2022-01-26 15:04:40|8687.5|8684.7|8687.4|8684.6|8688.2|8685.4|8684.4|8681.6|142
1643209490000|2022-01-26 15:04:50|8687.7|8684.9|8687.2|8684.4|8688.4|8685.6|8686.4|8683.6|51
1643209500000|2022-01-26 15:05:00|8687.4|8684.6|8686.4|8683.6|8690.2|8687.4|8686.2|8683.4|59
1643209510000|2022-01-26 15:05:10|8687.2|8684.4|8688.4|8685.6|8689.1|8686.3|8686.4|8683.6|23
1643209520000|2022-01-26 15:05:20|8689.2|8686.4|8689.2|8686.4|8690.2|8687.4|8688.2|8685.4|50
1643209530000|2022-01-26 15:05:30|8689.4|8686.6|8688.4|8685.6|8690.5|8687.7|8688.2|8685.4|53
1643209540000|2022-01-26 15:05:40|8688.2|8685.4|8684.9|8682.1|8689.4|8686.6|8684.9|8682.1|51
1643209550000|2022-01-26 15:05:50|8684.4|8681.6|8685.2|8682.4|8685.2|8682.4|8682.4|8679.6|47
1643209560000|2022-01-26 15:06:00|8685.7|8682.9|8685.2|8682.4|8687.5|8684.7|8685.2|8682.4|114
1643209570000|2022-01-26 15:06:10|8684.4|8681.6|8682.7|8679.9|8686.1|8683.3|8682.2|8679.4|69
1643209580000|2022-01-26 15:06:20|8683.2|8680.4|8682.7|8679.9|8684.2|8681.4|8681.4|8678.6|45
1643209590000|2022-01-26 15:06:30|8682.4|8679.6|8681.2|8678.4|8683.2|8680.4|8681.2|8678.4|31
1643209600000|2022-01-26 15:06:40|8680.2|8677.4|8679.9|8677.1|8680.7|8677.9|8678.4|8675.6|71
1643209610000|2022-01-26 15:06:50|8680.2|8677.4|8676|8673.2|8680.2|8677.4|8675.4|8672.6|142
1643209620000|2022-01-26 15:07:00|8676.4|8673.6|8676.5|8673.7|8677.4|8674.6|8675.5|8672.7|40
1643209630000|2022-01-26 15:07:10|8677.4|8674.6|8678.5|8675.7|8678.5|8675.7|8675.5|8672.7|47
1643209640000|2022-01-26 15:07:20|8677|8674.2|8677.5|8674.7|8678.5|8675.7|8676.5|8673.7|86
1643209650000|2022-01-26 15:07:30|8677.3|8674.5|8680.5|8677.7|8680.5|8677.7|8676.5|8673.7|79
1643209660000|2022-01-26 15:07:40|8681|8678.2|8677.6|8674.8|8684.3|8681.5|8677.5|8674.7|306
1643209670000|2022-01-26 15:07:50|8677.5|8674.7|8677.6|8674.8|8678.5|8675.7|8676.5|8673.7|33
1643209680000|2022-01-26 15:08:00|8677.5|8674.7|8681.5|8678.7|8681.5|8678.7|8675.6|8672.8|82
1643209690000|2022-01-26 15:08:10|8681.6|8678.8|8679.1|8676.3|8681.6|8678.8|8678.6|8675.8|31
1643209700000|2022-01-26 15:08:20|8679.5|8676.7|8681.5|8678.7|8682.8|8680|8678.6|8675.8|139
1643209710000|2022-01-26 15:08:30|8681.8|8679|8678.5|8675.7|8682.5|8679.7|8678.5|8675.7|115
1643209720000|2022-01-26 15:08:40|8679|8676.2|8678.6|8675.8|8679.5|8676.7|8677.5|8674.7|49
1643209730000|2022-01-26 15:08:50|8678.5|8675.7|8679.6|8676.8|8680.6|8677.8|8677.6|8674.8|80
1643209740000|2022-01-26 15:09:00|8679.5|8676.7|8678.5|8675.7|8680.5|8677.7|8678.5|8675.7|44
1643209750000|2022-01-26 15:09:10|8678.1|8675.3|8670.9|8668.1|8678.5|8675.7|8669.7|8666.9|261
1643209760000|2022-01-26 15:09:20|8671.2|8668.4|8671.7|8668.9|8673.6|8670.8|8670.9|8668.1|82
1643209770000|2022-01-26 15:09:30|8671.9|8669.1|8671.5|8668.7|8674.3|8671.5|8667.9|8665.1|191
1643209780000|2022-01-26 15:09:40|8671.6|8668.8|8672.6|8669.8|8673.5|8670.7|8671.5|8668.7|39
1643209790000|2022-01-26 15:09:50|8673|8670.2|8674.5|8671.7|8674.5|8671.7|8672.6|8669.8|41
1643209800000|2022-01-26 15:10:00|8673.6|8670.8|8673.6|8670.8|8674.6|8671.8|8671.6|8668.8|145
1643209810000|2022-01-26 15:10:10|8673.7|8670.9|8671.7|8668.9|8673.7|8670.9|8669.9|8667.1|188
1643209820000|2022-01-26 15:10:20|8671.2|8668.4|8672.2|8669.4|8672.6|8669.8|8670.7|8667.9|40
1643209830000|2022-01-26 15:10:30|8671.7|8668.9|8671.7|8668.9|8672.7|8669.9|8670.7|8667.9|32
1643209840000|2022-01-26 15:10:40|8671.6|8668.8|8673.5|8670.7|8673.7|8670.9|8671.6|8668.8|28
1643209850000|2022-01-26 15:10:50|8673.1|8670.3|8673.7|8670.9|8674.7|8671.9|8673.1|8670.3|24
1643209860000|2022-01-26 15:11:00|8673.6|8670.8|8675.6|8672.8|8675.6|8672.8|8672.8|8670|52
1643209870000|2022-01-26 15:11:10|8676.6|8673.8|8676.7|8673.9|8677.6|8674.8|8675.8|8673|83
1643209880000|2022-01-26 15:11:20|8676.6|8673.8|8674.7|8671.9|8676.7|8673.9|8672.8|8670|33
1643209890000|2022-01-26 15:11:30|8675.6|8672.8|8675.7|8672.9|8676.6|8673.8|8674.7|8671.9|24
1643209900000|2022-01-26 15:11:40|8675.6|8672.8|8672.7|8669.9|8676.7|8673.9|8672.7|8669.9|43
1643209910000|2022-01-26 15:11:50|8672.8|8670|8675.2|8672.4|8675.7|8672.9|8672.7|8669.9|32
1643209920000|2022-01-26 15:12:00|8675.6|8672.8|8681.7|8678.9|8682.6|8679.8|8675.3|8672.5|149
1643209930000|2022-01-26 15:12:10|8681.6|8678.8|8681.7|8678.9|8682.7|8679.9|8680.8|8678|43
1643209940000|2022-01-26 15:12:20|8681.8|8679|8681.2|8678.4|8681.8|8679|8680.7|8677.9|46
1643209950000|2022-01-26 15:12:30|8681.6|8678.8|8679.7|8676.9|8681.7|8678.9|8678.8|8676|57
1643209960000|2022-01-26 15:12:40|8680.7|8677.9|8677.7|8674.9|8680.7|8677.9|8677.7|8674.9|43
1643209970000|2022-01-26 15:12:50|8676.8|8674|8677.7|8674.9|8677.7|8674.9|8676.7|8673.9|8
1643209980000|2022-01-26 15:13:00|8677|8674.2|8676.7|8673.9|8677.6|8674.8|8673.7|8670.9|114
1643209990000|2022-01-26 15:13:10|8676.8|8674|8673.7|8670.9|8677.7|8674.9|8673.7|8670.9|58
1643210000000|2022-01-26 15:13:20|8673.8|8671|8677.1|8674.3|8677.2|8674.4|8673.7|8670.9|56
1643210010000|2022-01-26 15:13:30|8677.5|8674.7|8677.1|8674.3|8678.6|8675.8|8676.7|8673.9|49
1643210020000|2022-01-26 15:13:40|8677.6|8674.8|8677.6|8674.8|8678.6|8675.8|8676.7|8673.9|53
1643210030000|2022-01-26 15:13:50|8677.7|8674.9|8679.7|8676.9|8679.7|8676.9|8676.7|8673.9|55
1643210040000|2022-01-26 15:14:00|8679.6|8676.8|8679.7|8676.9|8680.7|8677.9|8678.6|8675.8|77
1643210050000|2022-01-26 15:14:10|8680.5|8677.7|8681.8|8679|8682.6|8679.8|8679.7|8676.9|47
1643210060000|2022-01-26 15:14:20|8682.2|8679.4|8680.8|8678|8683.6|8680.8|8680.7|8677.9|111
1643210070000|2022-01-26 15:14:30|8680.7|8677.9|8678.7|8675.9|8680.7|8677.9|8678|8675.2|68
1643210080000|2022-01-26 15:14:40|8679.7|8676.9|8680.7|8677.9|8680.7|8677.9|8678.7|8675.9|182
1643210090000|2022-01-26 15:14:50|8679.8|8677|8678.7|8675.9|8680.7|8677.9|8678.3|8675.5|48
1643210100000|2022-01-26 15:15:00|8679.6|8676.8|8678.2|8675.4|8680.1|8677.3|8675.7|8672.9|74
1643210110000|2022-01-26 15:15:10|8678.6|8675.8|8679.6|8676.8|8681.7|8678.9|8678.2|8675.4|74
1643210120000|2022-01-26 15:15:20|8679.7|8676.9|8676.7|8673.9|8679.7|8676.9|8675.7|8672.9|62
1643210130000|2022-01-26 15:15:30|8675.8|8673|8676.7|8673.9|8677.7|8674.9|8675.7|8672.9|34
1643210140000|2022-01-26 15:15:40|8676.6|8673.8|8671.8|8669|8679.6|8676.8|8671.8|8669|238
1643210150000|2022-01-26 15:15:50|8672.2|8669.4|8673.6|8670.8|8674.7|8671.9|8670.7|8667.9|112
1643210160000|2022-01-26 15:16:00|8673.7|8670.9|8671.6|8668.8|8674.7|8671.9|8670.7|8667.9|61
1643210170000|2022-01-26 15:16:10|8671.7|8668.9|8672.7|8669.9|8672.7|8669.9|8670.6|8667.8|74
1643210180000|2022-01-26 15:16:20|8671.7|8668.9|8671.2|8668.4|8672.6|8669.8|8670.7|8667.9|43
1643210190000|2022-01-26 15:16:30|8672.6|8669.8|8674.7|8671.9|8675.1|8672.3|8672.6|8669.8|74
1643210200000|2022-01-26 15:16:40|8675.4|8672.6|8677.4|8674.6|8678.4|8675.6|8675.4|8672.6|252
1643210210000|2022-01-26 15:16:50|8677.6|8674.8|8677.4|8674.6|8678.4|8675.6|8676.4|8673.6|70
1643210220000|2022-01-26 15:17:00|8677.6|8674.8|8679.6|8676.8|8681.1|8678.3|8677.4|8674.6|142
1643210230000|2022-01-26 15:17:10|8680.1|8677.3|8679.1|8676.3|8680.4|8677.6|8677.7|8674.9|62
1643210240000|2022-01-26 15:17:20|8679.4|8676.6|8676.6|8673.8|8679.6|8676.8|8675.6|8672.8|76
1643210250000|2022-01-26 15:17:30|8676.4|8673.6|8676.6|8673.8|8678.4|8675.6|8676.1|8673.3|23
1643210260000|2022-01-26 15:17:40|8676.9|8674.1|8676.6|8673.8|8678.6|8675.8|8676.4|8673.6|24
1643210270000|2022-01-26 15:17:50|8677.3|8674.5|8677.4|8674.6|8678.4|8675.6|8676.6|8673.8|23
1643210280000|2022-01-26 15:18:00|8677.8|8675|8676.9|8674.1|8679.4|8676.6|8676.4|8673.6|100
1643210290000|2022-01-26 15:18:10|8677.4|8674.6|8680.6|8677.8|8682.3|8679.5|8677.4|8674.6|52
1643210300000|2022-01-26 15:18:20|8681.3|8678.5|8682.3|8679.5|8682.3|8679.5|8680.3|8677.5|120
1643210310000|2022-01-26 15:18:30|8683.3|8680.5|8682.4|8679.6|8685.3|8682.5|8682.3|8679.5|166
1643210320000|2022-01-26 15:18:40|8683.3|8680.5|8684.4|8681.6|8685.4|8682.6|8683.3|8680.5|62
1643210330000|2022-01-26 15:18:50|8685.3|8682.5|8687.3|8684.5|8687.4|8684.6|8685.3|8682.5|65
1643210340000|2022-01-26 15:19:00|8687.7|8684.9|8689.3|8686.5|8689.3|8686.5|8687.3|8684.5|283
1643210350000|2022-01-26 15:19:10|8688.6|8685.8|8690.3|8687.5|8690.3|8687.5|8688.3|8685.5|88
1643210360000|2022-01-26 15:19:20|8690.4|8687.6|8689.3|8686.5|8691.3|8688.5|8689.3|8686.5|78
1643210370000|2022-01-26 15:19:30|8689.6|8686.8|8688.4|8685.6|8691.3|8688.5|8688.4|8685.6|67
1643210380000|2022-01-26 15:19:40|8689.3|8686.5|8688.4|8685.6|8689.6|8686.8|8687.4|8684.6|273
1643210390000|2022-01-26 15:19:50|8687.6|8684.8|8688.4|8685.6|8689.4|8686.6|8686.7|8683.9|194
1643210400000|2022-01-26 15:20:00|8688.6|8685.8|8690.4|8687.6|8690.6|8687.8|8686.4|8683.6|166
1643210410000|2022-01-26 15:20:10|8691.3|8688.5|8690.4|8687.6|8691.4|8688.6|8689.4|8686.6|69
1643210420000|2022-01-26 15:20:20|8691.2|8688.4|8686.6|8683.8|8691.4|8688.6|8686.6|8683.8|99
1643210430000|2022-01-26 15:20:30|8687.4|8684.6|8687.6|8684.8|8689.4|8686.6|8686.7|8683.9|76
1643210440000|2022-01-26 15:20:40|8688.3|8685.5|8687.4|8684.6|8689.3|8686.5|8687.4|8684.6|50
1643210450000|2022-01-26 15:20:50|8687.6|8684.8|8685.6|8682.8|8688.4|8685.6|8685.6|8682.8|48
1643210460000|2022-01-26 15:21:00|8686.1|8683.3|8681.6|8678.8|8686.1|8683.3|8679.7|8676.9|148
1643210470000|2022-01-26 15:21:10|8681.7|8678.9|8686.4|8683.6|8686.6|8683.8|8681.6|8678.8|132
1643210480000|2022-01-26 15:21:20|8687.3|8684.5|8688.4|8685.6|8688.4|8685.6|8686.6|8683.8|64
1643210490000|2022-01-26 15:21:30|8688.6|8685.8|8686.4|8683.6|8689.4|8686.6|8686.4|8683.6|69
1643210500000|2022-01-26 15:21:40|8687.2|8684.4|8688.4|8685.6|8688.4|8685.6|8687.2|8684.4|50
1643210510000|2022-01-26 15:21:50|8688.9|8686.1|8686.9|8684.1|8688.9|8686.1|8686.4|8683.6|151
1643210520000|2022-01-26 15:22:00|8686.6|8683.8|8685.4|8682.6|8687.6|8684.8|8684.4|8681.6|53
1643210530000|2022-01-26 15:22:10|8685.3|8682.5|8683.6|8680.8|8685.4|8682.6|8683.6|8680.8|39
1643210540000|2022-01-26 15:22:20|8684.3|8681.5|8684.4|8681.6|8684.4|8681.6|8683.3|8680.5|34
1643210550000|2022-01-26 15:22:30|8685.4|8682.6|8687.4|8684.6|8687.6|8684.8|8685.4|8682.6|74
1643210560000|2022-01-26 15:22:40|8687.6|8684.8|8688.9|8686.1|8689.4|8686.6|8687.3|8684.5|70
1643210570000|2022-01-26 15:22:50|8688.4|8685.6|8690.4|8687.6|8691.8|8689|8688.4|8685.6|84
1643210580000|2022-01-26 15:23:00|8689.4|8686.6|8690.4|8687.6|8692|8689.2|8689.4|8686.6|110
1643210590000|2022-01-26 15:23:10|8691.2|8688.4|8687.4|8684.6|8691.4|8688.6|8687.3|8684.5|130
1643210600000|2022-01-26 15:23:20|8688.2|8685.4|8686.4|8683.6|8688.4|8685.6|8686.4|8683.6|45
1643210610000|2022-01-26 15:23:30|8686.6|8683.8|8687.8|8685|8688.3|8685.5|8686.6|8683.8|32
1643210620000|2022-01-26 15:23:40|8688.3|8685.5|8688.3|8685.5|8688.4|8685.6|8687.3|8684.5|38
1643210630000|2022-01-26 15:23:50|8687.6|8684.8|8687.4|8684.6|8687.8|8685|8687.3|8684.5|23
1643210640000|2022-01-26 15:24:00|8687.8|8685|8683.4|8680.6|8687.8|8685|8681.6|8678.8|87
1643210650000|2022-01-26 15:24:10|8683.8|8681|8683.3|8680.5|8684.3|8681.5|8682.4|8679.6|29
1643210660000|2022-01-26 15:24:20|8683.4|8680.6|8681.3|8678.5|8683.4|8680.6|8679.4|8676.6|42
1643210670000|2022-01-26 15:24:30|8681.4|8678.6|8682.4|8679.6|8683.4|8680.6|8681.3|8678.5|41
1643210680000|2022-01-26 15:24:40|8682.3|8679.5|8682.4|8679.6|8683.3|8680.5|8681.4|8678.6|17
1643210690000|2022-01-26 15:24:50|8682.3|8679.5|8682.2|8679.4|8685.2|8682.4|8681.4|8678.6|92
1643210700000|2022-01-26 15:25:00|8682.5|8679.7|8681.2|8678.4|8682.8|8680|8680.2|8677.4|44
1643210710000|2022-01-26 15:25:10|8680.8|8678|8677.3|8674.5|8680.8|8678|8677.2|8674.4|126
1643210720000|2022-01-26 15:25:20|8678|8675.2|8680.2|8677.4|8680.2|8677.4|8678|8675.2|32
1643210730000|2022-01-26 15:25:30|8679.8|8677|8678.2|8675.4|8680.2|8677.4|8678.2|8675.4|15
1643210740000|2022-01-26 15:25:40|8678.3|8675.5|8679.3|8676.5|8679.3|8676.5|8678.2|8675.4|18
1643210750000|2022-01-26 15:25:50|8679.8|8677|8680.2|8677.4|8680.2|8677.4|8678.3|8675.5|84
1643210760000|2022-01-26 15:26:00|8679.8|8677|8681|8678.2|8683.3|8680.5|8679.3|8676.5|89
1643210770000|2022-01-26 15:26:10|8681.2|8678.4|8683.2|8680.4|8683.3|8680.5|8681.2|8678.4|9
1643210780000|2022-01-26 15:26:20|8683.3|8680.5|8684.2|8681.4|8684.3|8681.5|8683.2|8680.4|63
1643210790000|2022-01-26 15:26:30|8683.2|8680.4|8682.8|8680|8683.2|8680.4|8682|8679.2|39
1643210800000|2022-01-26 15:26:40|8683.2|8680.4|8686.2|8683.4|8686.2|8683.4|8681.4|8678.6|172
1643210810000|2022-01-26 15:26:50|8685.7|8682.9|8685.2|8682.4|8686.2|8683.4|8685.2|8682.4|35
1643210820000|2022-01-26 15:27:00|8685|8682.2|8681.2|8678.4|8685.2|8682.4|8681.2|8678.4|33
1643210830000|2022-01-26 15:27:10|8681.3|8678.5|8678.2|8675.4|8681.3|8678.5|8677.3|8674.5|42
1643210840000|2022-01-26 15:27:20|8678.3|8675.5|8679.3|8676.5|8680.2|8677.4|8678.3|8675.5|36
1643210850000|2022-01-26 15:27:30|8678.8|8676|8679.2|8676.4|8680.9|8678.1|8678.4|8675.6|63
1643210860000|2022-01-26 15:27:40|8679|8676.2|8677|8674.2|8679.2|8676.4|8677|8674.2|35
1643210870000|2022-01-26 15:27:50|8677.2|8674.4|8679.5|8676.7|8679.5|8676.7|8677.2|8674.4|23
1643210880000|2022-01-26 15:28:00|8679|8676.2|8676.3|8673.5|8679|8676.2|8673.4|8670.6|99
1643210890000|2022-01-26 15:28:10|8676.4|8673.6|8674.7|8671.9|8676.4|8673.6|8674.3|8671.5|75
1643210900000|2022-01-26 15:28:20|8674.3|8671.5|8671.5|8668.7|8674.3|8671.5|8670.5|8667.7|402
1643210910000|2022-01-26 15:28:30|8671.2|8668.4|8668.2|8665.4|8671.2|8668.4|8668.2|8665.4|115
1643210920000|2022-01-26 15:28:40|8668|8665.2|8668.7|8665.9|8669.5|8666.7|8668|8665.2|40
1643210930000|2022-01-26 15:28:50|8668.5|8665.7|8663.2|8660.4|8668.7|8665.9|8661.7|8658.3|128
1643210940000|2022-01-26 15:29:00|8664.2|8661.4|8667.5|8664.7|8667.9|8665.1|8662.2|8659.1|104
1643210950000|2022-01-26 15:29:10|8667.9|8665.1|8665.7|8662.9|8667.9|8665.1|8665.5|8662.7|64
1643210960000|2022-01-26 15:29:20|8666|8663.2|8666|8663.2|8666.7|8663.9|8664.5|8661.7|54
1643210970000|2022-01-26 15:29:30|8666.2|8663.4|8668.5|8665.7|8669|8666.2|8665.8|8663|39
1643210980000|2022-01-26 15:29:40|8669|8666.2|8667.5|8664.7|8669|8666.2|8667|8664.1|40
1643210990000|2022-01-26 15:29:50|8667.7|8664.9|8666|8663.2|8667.7|8664.9|8665.7|8662.9|57
1643211000000|2022-01-26 15:30:00|8656.4|8653.6|8668|8665.2|8676.5|8670.2|8655.7|8648.8|574
1643211010000|2022-01-26 15:30:10|8667.7|8664.9|8670.7|8667.9|8676.3|8672.7|8665.4|8661.1|434
1643211020000|2022-01-26 15:30:20|8670.3|8667.5|8669.7|8666.9|8674.3|8671.5|8666.4|8663.4|362
1643211030000|2022-01-26 15:30:30|8669.3|8666.5|8670.7|8667.9|8671.5|8668.7|8665.9|8663.1|156
1643211040000|2022-01-26 15:30:40|8669.9|8667.1|8672.9|8670.1|8676.3|8673.5|8669.9|8667.1|147
1643211050000|2022-01-26 15:30:50|8673.7|8670.9|8669.9|8667.1|8674.9|8672.1|8669|8666.2|64
1643211060000|2022-01-26 15:31:00|8669|8666.2|8672.8|8670|8674.9|8672.1|8665.9|8663.1|241
1643211070000|2022-01-26 15:31:10|8672.9|8670.1|8674.7|8671.9|8678.7|8675.9|8670.3|8667.5|359
1643211080000|2022-01-26 15:31:20|8675.4|8672.6|8682.5|8679.7|8682.5|8679.7|8675.4|8672.6|198
1643211090000|2022-01-26 15:31:30|8682.7|8679.9|8678.5|8675.7|8683.5|8680.7|8677.7|8674.9|189
1643211100000|2022-01-26 15:31:40|8677.5|8674.7|8676.5|8673.7|8678.5|8675.7|8676.5|8673.7|98
1643211110000|2022-01-26 15:31:50|8677.3|8674.5|8677.7|8674.9|8680.4|8677.6|8675.4|8672.6|118
1643211120000|2022-01-26 15:32:00|8678.5|8675.7|8677.7|8674.9|8680.5|8677.7|8674.2|8671.4|231
1643211130000|2022-01-26 15:32:10|8677.5|8674.7|8677.7|8674.9|8680.5|8677.7|8676.9|8674.1|85
1643211140000|2022-01-26 15:32:20|8678|8675.2|8673.7|8670.9|8678.7|8675.9|8672.8|8670|86
1643211150000|2022-01-26 15:32:30|8673.3|8670.5|8667.8|8665|8674.5|8671.7|8664.8|8662|276
1643211160000|2022-01-26 15:32:40|8668.3|8665.5|8672.2|8669.4|8674.5|8671.7|8667.8|8665|147
1643211170000|2022-01-26 15:32:50|8672.7|8669.9|8666.8|8664|8672.7|8669.9|8666.7|8663.9|116
1643211180000|2022-01-26 15:33:00|8667.2|8664.4|8666.8|8664|8669.3|8666.5|8665.8|8663|75
1643211190000|2022-01-26 15:33:10|8667.5|8664.7|8661.8|8659|8669.7|8666.9|8659.8|8657|191
1643211200000|2022-01-26 15:33:20|8661.7|8658.9|8658.8|8656|8663.7|8660.9|8656.8|8654|172
1643211210000|2022-01-26 15:33:30|8657.8|8655|8658.7|8655.9|8660|8657.2|8657.2|8654.4|82
1643211220000|2022-01-26 15:33:40|8658.8|8656|8661.7|8658.9|8662.8|8660|8658.7|8655.9|88
1643211230000|2022-01-26 15:33:50|8661.2|8658.4|8664.2|8661.4|8666.7|8663.9|8661|8658.2|135
1643211240000|2022-01-26 15:34:00|8664.5|8661.7|8669.7|8666.9|8670.7|8667.9|8663.8|8661|139
1643211250000|2022-01-26 15:34:10|8669.4|8666.6|8671|8668.2|8673.5|8670.7|8667.5|8664.7|142
1643211260000|2022-01-26 15:34:20|8670.7|8667.9|8668.7|8665.9|8671.7|8668.9|8665.7|8662.9|117
1643211270000|2022-01-26 15:34:30|8669|8666.2|8671.4|8668.6|8671.7|8668.9|8666.7|8663.9|198
1643211280000|2022-01-26 15:34:40|8671.7|8668.9|8675.7|8672.9|8676.7|8673.9|8670.7|8667.9|101
1643211290000|2022-01-26 15:34:50|8676.7|8673.9|8672.2|8669.4|8677.4|8674.6|8669.7|8666.9|388
1643211300000|2022-01-26 15:35:00|8672.5|8669.7|8678|8675.2|8681.3|8678.5|8672.5|8669.7|191
1643211310000|2022-01-26 15:35:10|8677.5|8674.7|8672.5|8669.7|8679.4|8676.6|8672.4|8669.6|97
1643211320000|2022-01-26 15:35:20|8673.4|8670.6|8674.5|8671.7|8678|8675.2|8672.6|8669.8|114
1643211330000|2022-01-26 15:35:30|8674.4|8671.6|8677.9|8675.1|8678.1|8675.3|8673.4|8670.6|119
1643211340000|2022-01-26 15:35:40|8677.5|8674.7|8681.3|8678.5|8682.4|8679.6|8677.4|8674.6|162
1643211350000|2022-01-26 15:35:50|8680.5|8677.7|8680.4|8677.6|8682.4|8679.6|8678.6|8675.8|123
1643211360000|2022-01-26 15:36:00|8681.5|8678.7|8679.4|8676.6|8681.5|8678.7|8678|8675.2|138
1643211370000|2022-01-26 15:36:10|8680.3|8677.5|8678.4|8675.6|8680.3|8677.5|8676.3|8673.5|113
1643211380000|2022-01-26 15:36:20|8679|8676.2|8681.4|8678.6|8681.4|8678.6|8675.5|8672.7|100
1643211390000|2022-01-26 15:36:30|8681.5|8678.7|8677.5|8674.7|8682.4|8679.6|8677.5|8674.7|137
1643211400000|2022-01-26 15:36:40|8677.4|8674.6|8677.5|8674.7|8678.5|8675.7|8676.5|8673.7|63
1643211410000|2022-01-26 15:36:50|8676.4|8673.6|8674.5|8671.7|8677.4|8674.6|8672.6|8669.8|71
1643211420000|2022-01-26 15:37:00|8675.6|8672.8|8674.6|8671.8|8675.6|8672.8|8670.8|8668|130
1643211430000|2022-01-26 15:37:10|8673.9|8671.1|8674|8671.2|8676.6|8673.8|8672.6|8669.8|79
1643211440000|2022-01-26 15:37:20|8673.6|8670.8|8679.3|8676.5|8679.4|8676.6|8672.6|8669.8|131
1643211450000|2022-01-26 15:37:30|8679.1|8676.3|8683.4|8680.6|8686.3|8683.5|8678.4|8675.6|173
1643211460000|2022-01-26 15:37:40|8683.3|8680.5|8687.6|8684.8|8688.1|8685.3|8683.3|8680.5|323
1643211470000|2022-01-26 15:37:50|8687.3|8684.5|8685.4|8682.6|8689.6|8686.8|8685.4|8682.6|194
1643211480000|2022-01-26 15:38:00|8685.3|8682.5|8687.3|8684.5|8688.3|8685.5|8685.3|8682.5|95
1643211490000|2022-01-26 15:38:10|8686.3|8683.5|8692.3|8689.5|8693.1|8690.3|8685.3|8682.5|232
1643211500000|2022-01-26 15:38:20|8692.4|8689.6|8693.4|8690.6|8694.3|8691.5|8692.3|8689.5|248
1643211510000|2022-01-26 15:38:30|8693.3|8690.5|8702.1|8699.3|8706.1|8703.3|8692.4|8689.6|713
1643211520000|2022-01-26 15:38:40|8702|8699.2|8705.3|8702.5|8708.9|8706.1|8700.3|8697.5|496
1643211530000|2022-01-26 15:38:50|8706.1|8703.3|8702|8699.2|8708|8705.2|8701.3|8698.5|463
1643211540000|2022-01-26 15:39:00|8702.1|8699.3|8705.5|8702.7|8706.1|8703.3|8702.1|8699.3|223
1643211550000|2022-01-26 15:39:10|8705.1|8702.3|8701.1|8698.3|8707|8704.2|8699|8696.2|310
1643211560000|2022-01-26 15:39:20|8701|8698.2|8695.3|8692.5|8701|8698.2|8694.1|8691.3|187
1643211570000|2022-01-26 15:39:30|8695.1|8692.3|8693.3|8690.5|8696.1|8693.3|8690.8|8688|178
1643211580000|2022-01-26 15:39:40|8693.1|8690.3|8692.8|8690|8694.9|8692.1|8692.1|8689.3|81
1643211590000|2022-01-26 15:39:50|8692.6|8689.8|8693.9|8691.1|8694.5|8691.7|8688.4|8685.6|217
1643211600000|2022-01-26 15:40:00|8694.3|8691.5|8695.4|8692.6|8696.4|8693.6|8693.4|8690.6|80
1643211610000|2022-01-26 15:40:10|8695.5|8692.7|8698.9|8696.1|8702.3|8699.5|8695.4|8692.6|231
1643211620000|2022-01-26 15:40:20|8699.4|8696.6|8701.4|8698.6|8701.4|8698.6|8698.4|8695.6|125
1643211630000|2022-01-26 15:40:30|8700.9|8698.1|8701.4|8698.6|8702.5|8699.7|8699.5|8696.7|64
1643211640000|2022-01-26 15:40:40|8700.9|8698.1|8699.9|8697.1|8703.4|8700.6|8699.4|8696.6|50
1643211650000|2022-01-26 15:40:50|8699.5|8696.7|8696.5|8693.7|8700.4|8697.6|8696|8693.2|128
1643211660000|2022-01-26 15:41:00|8696.4|8693.6|8694.4|8691.6|8698|8695.2|8694.4|8691.6|119
1643211670000|2022-01-26 15:41:10|8694.5|8691.7|8698.4|8695.6|8698.4|8695.6|8694.4|8691.6|40
1643211680000|2022-01-26 15:41:20|8698.5|8695.7|8694.5|8691.7|8698.5|8695.7|8694.5|8691.7|32
1643211690000|2022-01-26 15:41:30|8695.2|8692.4|8692.4|8689.6|8695.5|8692.7|8691.4|8688.6|92
1643211700000|2022-01-26 15:41:40|8692|8689.2|8692.4|8689.6|8693.4|8690.6|8690.4|8687.6|90
1643211710000|2022-01-26 15:41:50|8693|8690.2|8691.4|8688.6|8693.4|8690.6|8690.5|8687.7|41
1643211720000|2022-01-26 15:42:00|8690.9|8688.1|8683.5|8680.7|8692.4|8689.6|8683.5|8680.7|190
1643211730000|2022-01-26 15:42:10|8683.4|8680.6|8682.5|8679.7|8684.4|8681.6|8682.1|8679.3|106
1643211740000|2022-01-26 15:42:20|8683.2|8680.4|8684|8681.2|8685.4|8682.6|8682.5|8679.7|74
1643211750000|2022-01-26 15:42:30|8684.4|8681.6|8684.5|8681.7|8686.2|8683.4|8683.4|8680.6|54
1643211760000|2022-01-26 15:42:40|8684.4|8681.6|8685|8682.2|8688.9|8686.1|8684.4|8681.6|80
1643211770000|2022-01-26 15:42:50|8685.4|8682.6|8685.2|8682.4|8685.4|8682.6|8683.5|8680.7|37
1643211780000|2022-01-26 15:43:00|8684.9|8682.1|8686.4|8683.6|8687.2|8684.4|8684|8681.2|63
1643211790000|2022-01-26 15:43:10|8686|8683.2|8687.4|8684.6|8689.4|8686.6|8686|8683.2|83
1643211800000|2022-01-26 15:43:20|8686.5|8683.7|8689|8686.2|8689.5|8686.7|8686.4|8683.6|48
1643211810000|2022-01-26 15:43:30|8689.4|8686.6|8689.5|8686.7|8689.5|8686.7|8688.4|8685.6|61
1643211820000|2022-01-26 15:43:40|8689.4|8686.6|8689.4|8686.6|8691.5|8688.7|8689.4|8686.6|71
1643211830000|2022-01-26 15:43:50|8689.2|8686.4|8688.4|8685.6|8689.4|8686.6|8686.5|8683.7|69
1643211840000|2022-01-26 15:44:00|8689.4|8686.6|8687.4|8684.6|8689.4|8686.6|8685.5|8682.7|27
1643211850000|2022-01-26 15:44:10|8687.5|8684.7|8685.4|8682.6|8688.4|8685.6|8684.5|8681.7|33
1643211860000|2022-01-26 15:44:20|8685.5|8682.7|8691.4|8688.6|8693.2|8690.4|8685.5|8682.7|333
1643211870000|2022-01-26 15:44:30|8691.5|8688.7|8687.5|8684.7|8692.4|8689.6|8687.5|8684.7|81
1643211880000|2022-01-26 15:44:40|8688.4|8685.6|8688.5|8685.7|8691.5|8688.7|8686.4|8683.6|386
1643211890000|2022-01-26 15:44:50|8689.4|8686.6|8691.4|8688.6|8691.5|8688.7|8689.2|8686.4|88
1643211900000|2022-01-26 15:45:00|8691.9|8689.1|8689|8686.2|8691.9|8689.1|8687.4|8684.6|126
1643211910000|2022-01-26 15:45:10|8689.4|8686.6|8685.5|8682.7|8689.4|8686.6|8685.5|8682.7|126
1643211920000|2022-01-26 15:45:20|8686.2|8683.4|8687.4|8684.6|8688|8685.2|8685.5|8682.7|139
1643211930000|2022-01-26 15:45:30|8686.6|8683.8|8686.4|8683.6|8687.5|8684.7|8683.5|8680.7|184
1643211940000|2022-01-26 15:45:40|8685.6|8682.8|8683.5|8680.7|8685.6|8682.8|8681.5|8678.7|101
1643211950000|2022-01-26 15:45:50|8684.2|8681.4|8685.4|8682.6|8685.4|8682.6|8681.7|8678.9|99
1643211960000|2022-01-26 15:46:00|8686.2|8683.4|8686|8683.2|8689.4|8686.6|8685.2|8682.4|184
1643211970000|2022-01-26 15:46:10|8685.5|8682.7|8682.5|8679.7|8686|8683.2|8682.5|8679.7|49
1643211980000|2022-01-26 15:46:20|8683|8680.2|8684.4|8681.6|8685.5|8682.7|8682.5|8679.7|76
1643211990000|2022-01-26 15:46:30|8684.2|8681.4|8683.4|8680.6|8685.5|8682.7|8683.4|8680.6|30
1643212000000|2022-01-26 15:46:40|8683.5|8680.7|8685.1|8682.3|8686.4|8683.6|8682.5|8679.7|301
1643212010000|2022-01-26 15:46:50|8684.4|8681.6|8686|8683.2|8686.8|8684|8683.2|8680.4|573
1643212020000|2022-01-26 15:47:00|8685.8|8683|8687.8|8685|8688|8685.2|8684.5|8681.7|98
1643212030000|2022-01-26 15:47:10|8688.8|8686|8685|8682.2|8689.8|8687|8684|8681.2|116
1643212040000|2022-01-26 15:47:20|8685.5|8682.7|8684.5|8681.7|8686.8|8684|8684|8681.2|213
1643212050000|2022-01-26 15:47:30|8684|8681.2|8681.8|8679|8684.8|8682|8681.1|8678.3|92
1643212060000|2022-01-26 15:47:40|8681|8678.2|8676.5|8673.7|8681.8|8679|8676.5|8673.7|213
1643212070000|2022-01-26 15:47:50|8676|8673.2|8673.8|8671|8676.5|8673.7|8673|8670.2|105
1643212080000|2022-01-26 15:48:00|8674.6|8671.8|8677|8674.2|8677.1|8674.3|8672.4|8669.6|1105
1643212090000|2022-01-26 15:48:10|8676.2|8673.4|8674.1|8671.3|8676.2|8673.4|8674|8671.2|46
1643212100000|2022-01-26 15:48:20|8673.2|8670.4|8676.1|8673.3|8677.1|8674.3|8673.1|8670.3|66
1643212110000|2022-01-26 15:48:30|8676.8|8674|8680.5|8677.7|8682|8679.2|8676.6|8673.8|319
1643212120000|2022-01-26 15:48:40|8681|8678.2|8682.1|8679.3|8683.1|8680.3|8681|8678.2|68
1643212130000|2022-01-26 15:48:50|8682.5|8679.7|8683.7|8680.9|8685.8|8683|8682.1|8679.3|590
1643212140000|2022-01-26 15:49:00|8683.8|8681|8684.8|8682|8685.8|8683|8682.8|8680|56
1643212150000|2022-01-26 15:49:10|8685|8682.2|8683.8|8681|8685.8|8683|8683.8|8681|58
1643212160000|2022-01-26 15:49:20|8684.7|8681.9|8693.2|8690.4|8693.7|8690.9|8684|8681.2|765
1643212170000|2022-01-26 15:49:30|8692.8|8690|8691.8|8689|8693.7|8690.9|8691|8688.2|38
1643212180000|2022-01-26 15:49:40|8691.7|8688.9|8690.8|8688|8691.8|8689|8690.3|8687.5|25
1643212190000|2022-01-26 15:49:50|8692.7|8689.9|8695.2|8692.4|8695.7|8692.9|8692.7|8689.9|85
1643212200000|2022-01-26 15:50:00|8694.8|8692|8694.7|8691.9|8696.7|8693.9|8693.8|8691|75
1643212210000|2022-01-26 15:50:10|8694.6|8691.8|8696.8|8694|8697.8|8695|8694.2|8691.4|71
1643212220000|2022-01-26 15:50:20|8696.5|8693.7|8698.7|8695.9|8699.7|8696.9|8696.5|8693.7|170
1643212230000|2022-01-26 15:50:30|8698|8695.2|8698.7|8695.9|8700.7|8697.9|8696.8|8694|263
1643212240000|2022-01-26 15:50:40|8698.6|8695.8|8700|8697.2|8703.5|8700.7|8698.6|8695.8|591
1643212250000|2022-01-26 15:50:50|8699.6|8696.8|8699.5|8696.7|8700.8|8698|8698.6|8695.8|93
1643212260000|2022-01-26 15:51:00|8699.3|8696.5|8694.3|8691.5|8699.3|8696.5|8694.3|8691.5|91
1643212270000|2022-01-26 15:51:10|8693.5|8690.7|8691.3|8688.5|8693.5|8690.7|8689.8|8687|155
1643212280000|2022-01-26 15:51:20|8691|8688.2|8693.5|8690.7|8694.7|8691.9|8690|8687.2|576
1643212290000|2022-01-26 15:51:30|8693.3|8690.5|8693.5|8690.7|8696.3|8693.5|8692.5|8689.7|92
1643212300000|2022-01-26 15:51:40|8694.2|8691.4|8693.5|8690.7|8695.3|8692.5|8691.5|8688.7|51
1643212310000|2022-01-26 15:51:50|8695.1|8692.3|8694.5|8691.7|8696|8693.2|8693.5|8690.7|57
1643212320000|2022-01-26 15:52:00|8693.5|8690.7|8688.6|8685.8|8694.3|8691.5|8688.6|8685.8|120
1643212330000|2022-01-26 15:52:10|8688.5|8685.7|8688.6|8685.8|8689.6|8686.8|8686.6|8683.8|82
1643212340000|2022-01-26 15:52:20|8688.1|8685.3|8691.5|8688.7|8693.6|8690.8|8688.1|8685.3|69
1643212350000|2022-01-26 15:52:30|8691.4|8688.6|8694.6|8691.8|8694.6|8691.8|8690.4|8687.6|74
1643212360000|2022-01-26 15:52:40|8694.2|8691.4|8694.6|8691.8|8696.6|8693.8|8693.6|8690.8|80
1643212370000|2022-01-26 15:52:50|8693.7|8690.9|8694.7|8691.9|8694.7|8691.9|8691.6|8688.8|58
1643212380000|2022-01-26 15:53:00|8694.6|8691.8|8698.6|8695.8|8698.6|8695.8|8694.6|8691.8|88
1643212390000|2022-01-26 15:53:10|8699.3|8696.5|8700.2|8697.4|8700.6|8697.8|8698.6|8695.8|91
1643212400000|2022-01-26 15:53:20|8699.7|8696.9|8694.6|8691.8|8700.6|8697.8|8694.6|8691.8|99
1643212410000|2022-01-26 15:53:30|8695.4|8692.6|8696.6|8693.8|8696.6|8693.8|8694.6|8691.8|30
1643212420000|2022-01-26 15:53:40|8696.7|8693.9|8697.6|8694.8|8698.7|8695.9|8696.7|8693.9|29
1643212430000|2022-01-26 15:53:50|8697.4|8694.6|8694.2|8691.4|8697.4|8694.6|8691.8|8689|394
1643212440000|2022-01-26 15:54:00|8693.8|8691|8693.6|8690.8|8695.4|8692.6|8692.7|8689.9|163
1643212450000|2022-01-26 15:54:10|8693.7|8690.9|8693.7|8690.9|8693.7|8690.9|8691.8|8689|59
1643212460000|2022-01-26 15:54:20|8693|8690.2|8691.8|8689|8694.7|8691.9|8691.3|8688.5|28
1643212470000|2022-01-26 15:54:30|8691.7|8688.9|8690.2|8687.4|8692.7|8689.9|8689.7|8686.9|14
1643212480000|2022-01-26 15:54:40|8689.8|8687|8692.7|8689.9|8692.7|8689.9|8689.7|8686.9|61
1643212490000|2022-01-26 15:54:50|8692.3|8689.5|8690.8|8688|8692.7|8689.9|8689.8|8687|30
1643212500000|2022-01-26 15:55:00|8690.6|8687.8|8690.7|8687.9|8691.2|8688.4|8689.7|8686.9|74
1643212510000|2022-01-26 15:55:10|8690|8687.2|8689.7|8686.9|8690|8687.2|8685.8|8683|76
1643212520000|2022-01-26 15:55:20|8690.1|8687.3|8692.8|8690|8695.6|8692.8|8689.7|8686.9|58
1643212530000|2022-01-26 15:55:30|8692.7|8689.9|8692.6|8689.8|8694.6|8691.8|8690.2|8687.4|335
1643212540000|2022-01-26 15:55:40|8691.7|8688.9|8695.6|8692.8|8696.6|8693.8|8691.6|8688.8|57
1643212550000|2022-01-26 15:55:50|8695.7|8692.9|8699.4|8696.6|8701.4|8698.6|8695.7|8692.9|242
1643212560000|2022-01-26 15:56:00|8699.6|8696.8|8700.6|8697.8|8701.6|8698.8|8698.6|8695.8|77
1643212570000|2022-01-26 15:56:10|8700.9|8698.1|8701.6|8698.8|8704.4|8701.6|8699.6|8696.8|175
1643212580000|2022-01-26 15:56:20|8701.7|8698.9|8700.2|8697.4|8701.7|8698.9|8699.6|8696.8|38
1643212590000|2022-01-26 15:56:30|8700.6|8697.8|8702.2|8699.4|8702.6|8699.8|8700.2|8697.4|127
1643212600000|2022-01-26 15:56:40|8702.1|8699.3|8702.6|8699.8|8703.4|8700.6|8701.7|8698.9|32
1643212610000|2022-01-26 15:56:50|8702.7|8699.9|8705.4|8702.6|8705.4|8702.6|8700.6|8697.8|82
1643212620000|2022-01-26 15:57:00|8704.6|8701.8|8711.2|8708.4|8711.2|8708.4|8704.6|8701.8|333
1643212630000|2022-01-26 15:57:10|8710.8|8708|8710.3|8707.5|8711.3|8708.5|8709.8|8707|98
1643212640000|2022-01-26 15:57:20|8711.1|8708.3|8709.4|8706.6|8712.1|8709.3|8709.3|8706.5|128
1643212650000|2022-01-26 15:57:30|8709.8|8707|8712.3|8709.5|8713.3|8710.5|8709.4|8706.6|227
1643212660000|2022-01-26 15:57:40|8711.6|8708.8|8710.4|8707.6|8714.2|8711.4|8710.4|8707.6|188
1643212670000|2022-01-26 15:57:50|8710.8|8708|8711.3|8708.5|8713.2|8710.4|8709.8|8707|351
1643212680000|2022-01-26 15:58:00|8709.7|8706.9|8711.3|8708.5|8711.7|8708.9|8707.6|8704.8|865
1643212690000|2022-01-26 15:58:10|8711.2|8708.4|8715|8712.2|8715.5|8712.7|8711|8708.2|264
1643212700000|2022-01-26 15:58:20|8714.3|8711.5|8713|8710.2|8716.9|8714.1|8712|8709.2|304
1643212710000|2022-01-26 15:58:30|8713.8|8711|8715|8712.2|8715.8|8713|8711.2|8708.4|198
1643212720000|2022-01-26 15:58:40|8714.9|8712.1|8712|8709.2|8714.9|8712.1|8711.2|8708.4|181
1643212730000|2022-01-26 15:58:50|8712.2|8709.4|8716|8713.2|8718.9|8716.1|8712|8709.2|228
1643212740000|2022-01-26 15:59:00|8716.4|8713.6|8718|8715.2|8718|8715.2|8715.9|8713.1|159
1643212750000|2022-01-26 15:59:10|8717.9|8715.1|8718|8715.2|8719|8716.2|8716|8713.2|230
1643212760000|2022-01-26 15:59:20|8717.7|8714.9|8714.2|8711.4|8718|8715.2|8713.2|8710.4|95
1643212770000|2022-01-26 15:59:30|8713.7|8710.9|8715.2|8712.4|8718.2|8715.4|8713.7|8710.9|163
1643212780000|2022-01-26 15:59:40|8715|8712.2|8717.5|8714.7|8720.7|8717.9|8715|8712.2|1817
1643212790000|2022-01-26 15:59:50|8717.2|8714.4|8716.5|8713.7|8719.5|8716.7|8715.7|8712.9|338
1643212800000|2022-01-26 16:00:00|8715.7|8712.9|8714.3|8711.5|8718.3|8715.5|8713.4|8710.6|902
1643212810000|2022-01-26 16:00:10|8714.4|8711.6|8714.4|8711.6|8715.4|8712.6|8713.4|8710.6|111
1643212820000|2022-01-26 16:00:20|8714.9|8712.1|8717.5|8714.7|8718.5|8715.7|8714.4|8711.6|499
1643212830000|2022-01-26 16:00:30|8718.3|8715.5|8715.4|8712.6|8718.4|8715.6|8713.7|8710.9|812
1643212840000|2022-01-26 16:00:40|8714.5|8711.7|8715.4|8712.6|8716.4|8713.6|8714.4|8711.6|66
1643212850000|2022-01-26 16:00:50|8715.5|8712.7|8719.4|8716.6|8719.4|8716.6|8715.4|8712.6|122
1643212860000|2022-01-26 16:01:00|8719.8|8717|8719.5|8716.7|8720.1|8717.3|8716.5|8713.7|475
1643212870000|2022-01-26 16:01:10|8719.4|8716.6|8718.8|8716|8720.4|8717.6|8717.4|8714.6|212
1643212880000|2022-01-26 16:01:20|8718.4|8715.6|8722.3|8719.5|8722.3|8719.5|8718.3|8715.5|117
1643212890000|2022-01-26 16:01:30|8721.9|8719.1|8722.3|8719.5|8722.6|8719.8|8721.1|8718.3|103
1643212900000|2022-01-26 16:01:40|8722.1|8719.3|8722.4|8719.6|8723.6|8720.8|8722.1|8719.3|65
1643212910000|2022-01-26 16:01:50|8722.8|8720|8723.3|8720.5|8724.1|8721.3|8722.4|8719.6|369
1643212920000|2022-01-26 16:02:00|8724.1|8721.3|8723.6|8720.8|8724.1|8721.3|8722.1|8719.3|172
1643212930000|2022-01-26 16:02:10|8723.3|8720.5|8720.6|8717.8|8724|8721.2|8719.3|8716.5|237
1643212940000|2022-01-26 16:02:20|8721.1|8718.3|8719.8|8717|8722.1|8719.3|8719.3|8716.5|257
1643212950000|2022-01-26 16:02:30|8719.6|8716.8|8720.6|8717.8|8721.1|8718.3|8718.3|8715.5|117
1643212960000|2022-01-26 16:02:40|8720.3|8717.5|8716.4|8713.6|8720.6|8717.8|8715.3|8712.5|228
1643212970000|2022-01-26 16:02:50|8716.3|8713.5|8717.3|8714.5|8718.3|8715.5|8715.3|8712.5|215
1643212980000|2022-01-26 16:03:00|8716.5|8713.7|8717.3|8714.5|8717.4|8714.6|8715.3|8712.5|60
1643212990000|2022-01-26 16:03:10|8717.4|8714.6|8716.1|8713.3|8717.4|8714.6|8713.3|8710.5|107
1643213000000|2022-01-26 16:03:20|8716.3|8713.5|8714.3|8711.5|8716.3|8713.5|8713.4|8710.6|209
1643213010000|2022-01-26 16:03:30|8713.9|8711.1|8713.9|8711.1|8715.4|8712.6|8713.4|8710.6|72
1643213020000|2022-01-26 16:03:40|8713.4|8710.6|8710.6|8707.8|8714.4|8711.6|8709.6|8706.8|1320
1643213030000|2022-01-26 16:03:50|8711.4|8708.6|8711.5|8708.7|8712.6|8709.8|8706.2|8703.4|1088
1643213040000|2022-01-26 16:04:00|8710.6|8707.8|8708.6|8705.8|8711.5|8708.7|8708.6|8705.8|91
1643213050000|2022-01-26 16:04:10|8707.8|8705|8708.5|8705.7|8708.6|8705.8|8706.5|8703.7|330
1643213060000|2022-01-26 16:04:20|8707.8|8705|8705.8|8703|8708.5|8705.7|8703.9|8701.1|260
1643213070000|2022-01-26 16:04:30|8705.6|8702.8|8704.6|8701.8|8706.8|8704|8704.6|8701.8|56
1643213080000|2022-01-26 16:04:40|8704.8|8702|8699.9|8697.1|8704.8|8702|8698.8|8696|192
1643213090000|2022-01-26 16:04:50|8699.5|8696.7|8702.8|8700|8702.9|8700.1|8698.9|8696.1|155
1643213100000|2022-01-26 16:05:00|8703.3|8700.5|8706.4|8703.6|8706.9|8704.1|8703.3|8700.5|139
1643213110000|2022-01-26 16:05:10|8706.8|8704|8706.9|8704.1|8707.9|8705.1|8705.9|8703.1|60
1643213120000|2022-01-26 16:05:20|8707.3|8704.5|8709|8706.2|8711.5|8708.7|8706.9|8704.1|257
1643213130000|2022-01-26 16:05:30|8708.6|8705.8|8710.5|8707.7|8710.6|8707.8|8708.6|8705.8|38
1643213140000|2022-01-26 16:05:40|8710.4|8707.6|8714.4|8711.6|8715.4|8712.6|8709.5|8706.7|218
1643213150000|2022-01-26 16:05:50|8714.3|8711.5|8711.4|8708.6|8714.3|8711.5|8711.4|8708.6|195
1643213160000|2022-01-26 16:06:00|8711.9|8709.1|8709.5|8706.7|8711.9|8709.1|8708.6|8705.8|127
1643213170000|2022-01-26 16:06:10|8709.1|8706.3|8709.6|8706.8|8710.5|8707.7|8708.4|8705.6|70
1643213180000|2022-01-26 16:06:20|8708.6|8705.8|8705.3|8702.5|8709.4|8706.6|8703.9|8701.1|256
1643213190000|2022-01-26 16:06:30|8704.9|8702.1|8710.8|8708|8710.8|8708|8704.9|8702.1|65
1643213200000|2022-01-26 16:06:40|8710.9|8708.1|8711.4|8708.6|8712.8|8710|8710.8|8708|58
1643213210000|2022-01-26 16:06:50|8710.9|8708.1|8711.6|8708.8|8711.8|8709|8708.9|8706.1|42
1643213220000|2022-01-26 16:07:00|8711.4|8708.6|8710.8|8708|8711.8|8709|8709.9|8707.1|60
1643213230000|2022-01-26 16:07:10|8711.3|8708.5|8712.8|8710|8712.9|8710.1|8711.3|8708.5|24
1643213240000|2022-01-26 16:07:20|8713|8710.2|8711.8|8709|8713.8|8711|8710.9|8708.1|41
1643213250000|2022-01-26 16:07:30|8712.1|8709.3|8710.3|8707.5|8712.3|8709.5|8708.9|8706.1|29
1643213260000|2022-01-26 16:07:40|8710.8|8708|8712.8|8710|8712.8|8710|8710.4|8707.6|23
1643213270000|2022-01-26 16:07:50|8713.1|8710.3|8710.8|8708|8714.3|8711.5|8709.9|8707.1|89
1643213280000|2022-01-26 16:08:00|8710|8707.2|8712.8|8710|8712.8|8710|8709.8|8707|73
1643213290000|2022-01-26 16:08:10|8713.3|8710.5|8714.5|8711.7|8715.6|8712.8|8711.8|8709|69
1643213300000|2022-01-26 16:08:20|8714.6|8711.8|8714.4|8711.6|8715.6|8712.8|8713.5|8710.7|299
1643213310000|2022-01-26 16:08:30|8714.3|8711.5|8715.4|8712.6|8716.3|8713.5|8713.4|8710.6|33
1643213320000|2022-01-26 16:08:40|8716.3|8713.5|8716.4|8713.6|8717.9|8715.1|8716.3|8713.5|53
1643213330000|2022-01-26 16:08:50|8716.2|8713.4|8718.2|8715.4|8718.2|8715.4|8716.2|8713.4|59
1643213340000|2022-01-26 16:09:00|8718.4|8715.6|8727|8724.2|8727.1|8724.3|8718.4|8715.6|396
1643213350000|2022-01-26 16:09:10|8727.9|8725.1|8728.2|8725.4|8732|8729.2|8727.9|8725.1|364
1643213360000|2022-01-26 16:09:20|8728.1|8725.3|8728.2|8725.4|8729|8726.2|8727.1|8724.3|96
1643213370000|2022-01-26 16:09:30|8728.6|8725.8|8728|8725.2|8729.6|8726.8|8727.2|8724.4|59
1643213380000|2022-01-26 16:09:40|8728.1|8725.3|8725.1|8722.3|8728.1|8725.3|8724.2|8721.4|84
1643213390000|2022-01-26 16:09:50|8725.2|8722.4|8725.7|8722.9|8726.2|8723.4|8724.2|8721.4|115
1643213400000|2022-01-26 16:10:00|8726.1|8723.3|8727.2|8724.4|8730.2|8727.4|8725.2|8722.4|150
1643213410000|2022-01-26 16:10:10|8727.6|8724.8|8726.2|8723.4|8728.1|8725.3|8726.2|8723.4|97
1643213420000|2022-01-26 16:10:20|8726.6|8723.8|8726.6|8723.8|8727.2|8724.4|8726.1|8723.3|45
1643213430000|2022-01-26 16:10:30|8727|8724.2|8725.7|8722.9|8728.1|8725.3|8724.2|8721.4|159
1643213440000|2022-01-26 16:10:40|8725.2|8722.4|8726|8723.2|8726.2|8723.4|8723.1|8720.3|120
1643213450000|2022-01-26 16:10:50|8726.1|8723.3|8723.1|8720.3|8726.2|8723.4|8722.1|8719.3|91
1643213460000|2022-01-26 16:11:00|8723.2|8720.4|8724|8721.2|8725|8722.2|8722|8719.2|136
1643213470000|2022-01-26 16:11:10|8724.1|8721.3|8728|8725.2|8729.1|8726.3|8723.2|8720.4|63
1643213480000|2022-01-26 16:11:20|8727.6|8724.8|8727.1|8724.3|8728.1|8725.3|8726.2|8723.4|31
1643213490000|2022-01-26 16:11:30|8727|8724.2|8731.7|8728.9|8732.1|8729.3|8726.6|8723.8|622
1643213500000|2022-01-26 16:11:40|8732.6|8729.8|8733.7|8730.9|8734.6|8731.8|8730.9|8728.1|119
1643213510000|2022-01-26 16:11:50|8733.6|8730.8|8733.7|8730.9|8733.7|8730.9|8732.7|8729.9|121
1643213520000|2022-01-26 16:12:00|8733.6|8730.8|8734.7|8731.9|8736.6|8733.8|8733.1|8730.3|217
1643213530000|2022-01-26 16:12:10|8734.6|8731.8|8734.6|8731.8|8736.5|8733.7|8733.6|8730.8|101
1643213540000|2022-01-26 16:12:20|8734.5|8731.7|8729.4|8726.6|8734.5|8731.7|8729.4|8726.6|213
1643213550000|2022-01-26 16:12:30|8729|8726.2|8730.6|8727.8|8731.6|8728.8|8729|8726.2|91
1643213560000|2022-01-26 16:12:40|8729.2|8726.4|8731.6|8728.8|8732.5|8729.7|8729.2|8726.4|213
1643213570000|2022-01-26 16:12:50|8731.5|8728.7|8735.3|8732.5|8735.3|8732.5|8731.5|8728.7|432
1643213580000|2022-01-26 16:13:00|8735.6|8732.8|8736.8|8734|8738.2|8735.4|8735|8732.2|176
1643213590000|2022-01-26 16:13:10|8738|8735.2|8735.3|8732.5|8739.3|8736.5|8734.3|8731.5|261
1643213600000|2022-01-26 16:13:20|8735.5|8732.7|8735.5|8732.7|8736.3|8733.5|8735.3|8732.5|31
1643213610000|2022-01-26 16:13:30|8734|8731.2|8735.3|8732.5|8735.3|8732.5|8733.5|8730.7|121
1643213620000|2022-01-26 16:13:40|8735.2|8732.4|8735.3|8732.5|8736.3|8733.5|8734.3|8731.5|290
1643213630000|2022-01-26 16:13:50|8733.3|8730.5|8731.3|8728.5|8733.3|8730.5|8730.5|8727.7|85
1643213640000|2022-01-26 16:14:00|8731.2|8728.4|8728.2|8725.4|8731.2|8728.4|8728.2|8725.4|126
1643213650000|2022-01-26 16:14:10|8728.6|8725.8|8726.5|8723.7|8729.7|8726.9|8723.6|8720.8|122
1643213660000|2022-01-26 16:14:20|8726.8|8724|8730|8727.2|8730.5|8727.7|8726.5|8723.7|105
1643213670000|2022-01-26 16:14:30|8729.8|8727|8730.3|8727.5|8730.5|8727.7|8729.5|8726.7|22
1643213680000|2022-01-26 16:14:40|8730|8727.2|8730.3|8727.5|8730.8|8728|8729.5|8726.7|23
1643213690000|2022-01-26 16:14:50|8730.5|8727.7|8730.5|8727.7|8730.5|8727.7|8729.5|8726.7|23
1643213700000|2022-01-26 16:15:00|8731.2|8728.4|8733.1|8730.3|8733.1|8730.3|8730.3|8727.5|171
1643213710000|2022-01-26 16:15:10|8734|8731.2|8728.3|8725.5|8734|8731.2|8728.3|8725.5|60
1643213720000|2022-01-26 16:15:20|8728.7|8725.9|8732.2|8729.4|8733.1|8730.3|8728.7|8725.9|72
1643213730000|2022-01-26 16:15:30|8732.3|8729.5|8740.9|8738.1|8741.8|8739|8732.3|8729.5|481
1643213740000|2022-01-26 16:15:40|8741.3|8738.5|8742.3|8739.5|8743.6|8740.8|8740.7|8737.9|413
1643213750000|2022-01-26 16:15:50|8741.9|8739.1|8748.1|8745.3|8749.6|8746.8|8741.8|8739|314
1643213760000|2022-01-26 16:16:00|8747.7|8744.9|8748.4|8745.6|8748.6|8745.8|8746.7|8743.9|142
1643213770000|2022-01-26 16:16:10|8748.6|8745.8|8749.6|8746.8|8750.1|8747.3|8747.7|8744.9|190
1643213780000|2022-01-26 16:16:20|8749.7|8746.9|8749.6|8746.8|8753.7|8750.9|8748.7|8745.9|497
1643213790000|2022-01-26 16:16:30|8749.2|8746.4|8748.7|8745.9|8750.6|8747.8|8747.7|8744.9|196
1643213800000|2022-01-26 16:16:40|8748.6|8745.8|8747.7|8744.9|8749.8|8747|8747.7|8744.9|111
1643213810000|2022-01-26 16:16:50|8748.6|8745.8|8746.7|8743.9|8749.7|8746.9|8745.8|8743|103
1643213820000|2022-01-26 16:17:00|8746.6|8743.8|8739.9|8737.1|8747.7|8744.9|8739.2|8736.4|1185
1643213830000|2022-01-26 16:17:10|8739.2|8736.4|8737.6|8734.8|8739.2|8736.4|8737.2|8734.4|128
1643213840000|2022-01-26 16:17:20|8737.2|8734.4|8736.2|8733.4|8740.1|8737.3|8735.2|8732.4|165
1643213850000|2022-01-26 16:17:30|8736.7|8733.9|8735.2|8732.4|8737.3|8734.5|8732.3|8729.5|196
1643213860000|2022-01-26 16:17:40|8735.1|8732.3|8734.2|8731.4|8737.7|8733.9|8732.7|8727.7|253
1643213870000|2022-01-26 16:17:50|8734.8|8732|8738.2|8735.4|8738.2|8735.4|8734.2|8731.4|49
1643213880000|2022-01-26 16:18:00|8737.2|8734.4|8734.6|8731.8|8737.2|8734.4|8734.2|8731.4|79
1643213890000|2022-01-26 16:18:10|8735.1|8732.3|8738.2|8735.4|8738.2|8735.4|8735.1|8732.3|115
1643213900000|2022-01-26 16:18:20|8738.1|8735.3|8736.1|8733.3|8739.8|8737|8735.3|8732.5|57
1643213910000|2022-01-26 16:18:30|8736.2|8733.4|8736.9|8734.1|8738.2|8735.4|8735.2|8732.4|189
1643213920000|2022-01-26 16:18:40|8737.1|8734.3|8740.1|8737.3|8740.1|8737.3|8736.9|8734.1|87
1643213930000|2022-01-26 16:18:50|8739.9|8737.1|8737.9|8735.1|8739.9|8737.1|8737.1|8734.3|57
1643213940000|2022-01-26 16:19:00|8738.1|8735.3|8739.9|8737.1|8739.9|8737.1|8736.1|8733.3|95
1643213950000|2022-01-26 16:19:10|8740.4|8737.6|8738.9|8736.1|8740.4|8737.6|8737.1|8734.3|67
1643213960000|2022-01-26 16:19:20|8738.4|8735.6|8737.9|8735.1|8738.9|8736.1|8737.1|8734.3|17
1643213970000|2022-01-26 16:19:30|8738.4|8735.6|8740.7|8737.9|8740.8|8738|8737.8|8735|193
1643213980000|2022-01-26 16:19:40|8740.8|8738|8743.7|8740.9|8744.7|8741.9|8740.8|8738|60
1643213990000|2022-01-26 16:19:50|8742.9|8740.1|8742.7|8739.9|8743.7|8740.9|8742.6|8739.8|37
1643214000000|2022-01-26 16:20:00|8742.8|8740|8740.8|8738|8743.4|8740.6|8740.8|8738|56
1643214010000|2022-01-26 16:20:10|8741.3|8738.5|8737.7|8734.9|8741.3|8738.5|8736.7|8733.9|53
1643214020000|2022-01-26 16:20:20|8736.8|8734|8735.7|8732.9|8737.8|8735|8735.7|8732.9|54
1643214030000|2022-01-26 16:20:30|8736.7|8733.9|8736.7|8733.9|8737.7|8734.9|8735.9|8733.1|86
1643214040000|2022-01-26 16:20:40|8737.7|8734.9|8733.7|8730.9|8737.7|8734.9|8733.1|8730.3|208
1643214050000|2022-01-26 16:20:50|8734.7|8731.9|8734.5|8731.7|8734.8|8732|8733.7|8730.9|107
1643214060000|2022-01-26 16:21:00|8733.8|8731|8734.4|8731.6|8735.5|8732.7|8733.7|8730.9|138
1643214070000|2022-01-26 16:21:10|8734.9|8732.1|8735.5|8732.7|8737.5|8734.7|8734.4|8731.6|132
1643214080000|2022-01-26 16:21:20|8735.7|8732.9|8736.5|8733.7|8737.5|8734.7|8735.5|8732.7|41
1643214090000|2022-01-26 16:21:30|8736.9|8734.1|8734.5|8731.7|8737.5|8734.7|8734.5|8731.7|31
1643214100000|2022-01-26 16:21:40|8735.3|8732.5|8736.4|8733.6|8737.5|8734.7|8734.5|8731.7|49
1643214110000|2022-01-26 16:21:50|8736.5|8733.7|8732.5|8729.7|8736.5|8733.7|8731.5|8728.7|201
1643214120000|2022-01-26 16:22:00|8732.7|8729.9|8734.4|8731.6|8736|8733.2|8732.4|8729.6|63
1643214130000|2022-01-26 16:22:10|8734.5|8731.7|8735.7|8732.9|8737.4|8734.6|8734.4|8731.6|191
1643214140000|2022-01-26 16:22:20|8736|8733.2|8733.7|8730.9|8736|8733.2|8729.8|8727|649
1643214150000|2022-01-26 16:22:30|8733.5|8730.7|8731.7|8728.9|8734|8731.2|8731.7|8728.9|30
1643214160000|2022-01-26 16:22:40|8732.5|8729.7|8732.7|8729.9|8733.5|8730.7|8731.7|8728.9|19
1643214170000|2022-01-26 16:22:50|8732.4|8729.6|8734.8|8732|8735.2|8732.4|8729.9|8727.1|114
1643214180000|2022-01-26 16:23:00|8735.2|8732.4|8740.8|8738|8741.8|8739|8735.2|8732.4|93
1643214190000|2022-01-26 16:23:10|8740.4|8737.6|8736.8|8734|8740.4|8737.6|8736.1|8733.3|58
1643214200000|2022-01-26 16:23:20|8736.9|8734.1|8738.9|8736.1|8738.9|8736.1|8736.4|8733.6|20
1643214210000|2022-01-26 16:23:30|8738.8|8736|8739.9|8737.1|8740.8|8738|8738.8|8736|21
1643214220000|2022-01-26 16:23:40|8739.8|8737|8738.9|8736.1|8739.9|8737.1|8737.9|8735.1|62
1643214230000|2022-01-26 16:23:50|8739.9|8737.1|8740.9|8738.1|8740.9|8738.1|8739.9|8737.1|31
1643214240000|2022-01-26 16:24:00|8740.3|8737.5|8737.9|8735.1|8740.9|8738.1|8737.9|8735.1|46
1643214250000|2022-01-26 16:24:10|8737.7|8734.9|8739.9|8737.1|8739.9|8737.1|8736.9|8734.1|81
1643214260000|2022-01-26 16:24:20|8739.5|8736.7|8739.3|8736.5|8741.7|8738.9|8738.8|8736|287
1643214270000|2022-01-26 16:24:30|8739.7|8736.9|8739.8|8737|8740.2|8737.4|8737.7|8734.9|34
1643214280000|2022-01-26 16:24:40|8740.3|8737.5|8740.8|8738|8741.7|8738.9|8738.7|8735.9|46
1643214290000|2022-01-26 16:24:50|8740.7|8737.9|8741.7|8738.9|8741.8|8739|8739.8|8737|57
1643214300000|2022-01-26 16:25:00|8741.8|8739|8737.7|8734.9|8741.8|8739|8737.7|8734.9|34
1643214310000|2022-01-26 16:25:10|8737.5|8734.7|8737.3|8734.5|8737.7|8734.9|8736.7|8733.9|15
1643214320000|2022-01-26 16:25:20|8737.7|8734.9|8736.9|8734.1|8738.7|8735.9|8735.3|8732.5|163
1643214330000|2022-01-26 16:25:30|8736.5|8733.7|8738.3|8735.5|8739.3|8736.5|8735.4|8732.6|235
1643214340000|2022-01-26 16:25:40|8738.8|8736|8741.9|8739.1|8741.9|8739.1|8737.9|8735.1|75
1643214350000|2022-01-26 16:25:50|8740.9|8738.1|8741.9|8739.1|8741.9|8739.1|8739.9|8737.1|24
1643214360000|2022-01-26 16:26:00|8741|8738.2|8747.7|8744.9|8747.7|8744.9|8740.9|8738.1|256
1643214370000|2022-01-26 16:26:10|8747|8744.2|8746.7|8743.9|8747.7|8744.9|8745.9|8743.1|40
1643214380000|2022-01-26 16:26:20|8745.7|8742.9|8750.4|8747.6|8750.4|8747.6|8745.7|8742.9|373
1643214390000|2022-01-26 16:26:30|8749.5|8746.7|8747.4|8744.6|8750.4|8747.6|8746.5|8743.7|227
1643214400000|2022-01-26 16:26:40|8747.5|8744.7|8746|8743.2|8747.5|8744.7|8745.4|8742.6|69
1643214410000|2022-01-26 16:26:50|8745.7|8742.9|8743.7|8740.9|8746.4|8743.6|8743.2|8740.4|131
1643214420000|2022-01-26 16:27:00|8743.3|8740.5|8740.7|8737.9|8745.2|8742.4|8739.9|8737.1|104
1643214430000|2022-01-26 16:27:10|8740.8|8738|8741.8|8739|8741.8|8739|8739.8|8737|28
1643214440000|2022-01-26 16:27:20|8742|8739.2|8742.7|8739.9|8742.8|8740|8741.8|8739|35
1643214450000|2022-01-26 16:27:30|8742.3|8739.5|8743.7|8740.9|8743.8|8741|8741.8|8739|317
1643214460000|2022-01-26 16:27:40|8744.7|8741.9|8745.7|8742.9|8745.7|8742.9|8742.7|8739.9|60
1643214470000|2022-01-26 16:27:50|8744.9|8742.1|8745.7|8742.9|8745.8|8743|8744.7|8741.9|50
1643214480000|2022-01-26 16:28:00|8744.8|8742|8745.7|8742.9|8745.8|8743|8743.8|8741|24
1643214490000|2022-01-26 16:28:10|8745.8|8743|8745.7|8742.9|8745.8|8743|8743.8|8741|33
1643214500000|2022-01-26 16:28:20|8745.8|8743|8743.8|8741|8747.7|8744.9|8743.7|8740.9|83
1643214510000|2022-01-26 16:28:30|8743.7|8740.9|8743.9|8741.1|8745.8|8743|8743.7|8740.9|173
1643214520000|2022-01-26 16:28:40|8744.7|8741.9|8744.8|8742|8744.9|8742.1|8743.5|8740.7|83
1643214530000|2022-01-26 16:28:50|8744.9|8742.1|8746.6|8743.8|8746.6|8743.8|8743.9|8741.1|67
1643214540000|2022-01-26 16:29:00|8746.8|8744|8747.6|8744.8|8747.8|8745|8744.9|8742.1|104
1643214550000|2022-01-26 16:29:10|8747.3|8744.5|8743.9|8741.1|8747.3|8744.5|8741|8738.2|209
1643214560000|2022-01-26 16:29:20|8743.8|8741|8739.2|8736.4|8744.6|8741.8|8737|8734.2|349
1643214570000|2022-01-26 16:29:30|8739|8736.2|8740.2|8737.4|8742|8739.2|8738.2|8735.4|78
1643214580000|2022-01-26 16:29:40|8741.2|8738.4|8733.7|8730.9|8741.2|8738.4|8733.5|8730.7|274
1643214590000|2022-01-26 16:29:50|8733.5|8730.7|8731.5|8728.7|8733.7|8730.9|8731.2|8728.4|217
1643214600000|2022-01-26 16:30:00|8731.2|8728.4|8729.5|8726.7|8733|8730.2|8728.7|8725.9|173
1643214610000|2022-01-26 16:30:10|8729.4|8726.6|8730.7|8727.9|8733.4|8730.6|8728.7|8725.9|170
1643214620000|2022-01-26 16:30:20|8731|8728.2|8732.5|8729.7|8733|8730.2|8728.9|8726.1|118
1643214630000|2022-01-26 16:30:30|8732.7|8729.9|8733.5|8730.7|8734.5|8731.7|8731.8|8729|101
1643214640000|2022-01-26 16:30:40|8734.3|8731.5|8738|8735.2|8738.3|8735.5|8730.8|8728|145
1643214650000|2022-01-26 16:30:50|8737.5|8734.7|8734.7|8731.9|8738.5|8735.7|8734.7|8731.9|94
1643214660000|2022-01-26 16:31:00|8733.7|8730.9|8732.7|8729.9|8734.7|8731.9|8732.7|8729.9|67
1643214670000|2022-01-26 16:31:10|8733|8730.2|8736.7|8733.9|8736.7|8733.9|8732.7|8729.9|54
1643214680000|2022-01-26 16:31:20|8736.5|8733.7|8735.7|8732.9|8736.8|8734|8735.5|8732.7|69
1643214690000|2022-01-26 16:31:30|8735|8732.2|8733.7|8730.9|8735|8732.2|8732.7|8729.9|49
1643214700000|2022-01-26 16:31:40|8733.8|8731|8735.7|8732.9|8735.7|8732.9|8733.7|8730.9|22
1643214710000|2022-01-26 16:31:50|8734.7|8731.9|8736.7|8733.9|8737.7|8734.9|8733.8|8731|56
1643214720000|2022-01-26 16:32:00|8737.4|8734.6|8739.5|8736.7|8740.7|8737.9|8736.7|8733.9|76
1643214730000|2022-01-26 16:32:10|8739.4|8736.6|8736.7|8733.9|8739.4|8736.6|8736.5|8733.7|38
1643214740000|2022-01-26 16:32:20|8735.7|8732.9|8734.2|8731.4|8735.7|8732.9|8733.7|8730.9|40
1643214750000|2022-01-26 16:32:30|8734.5|8731.7|8738.4|8735.6|8738.5|8735.7|8733.7|8730.9|67
1643214760000|2022-01-26 16:32:40|8738.5|8735.7|8735.4|8732.6|8738.5|8735.7|8735.4|8732.6|28
1643214770000|2022-01-26 16:32:50|8735.5|8732.7|8733.4|8730.6|8736.3|8733.5|8732.5|8729.7|117
1643214780000|2022-01-26 16:33:00|8732.5|8729.7|8733.4|8730.6|8734.4|8731.6|8729.5|8726.7|136
1643214790000|2022-01-26 16:33:10|8733.5|8730.7|8733.4|8730.6|8733.5|8730.7|8732.4|8729.6|21
1643214800000|2022-01-26 16:33:20|8734.1|8731.3|8733.9|8731.1|8734.4|8731.6|8732.4|8729.6|44
1643214810000|2022-01-26 16:33:30|8734.3|8731.5|8732.4|8729.6|8734.4|8731.6|8732.4|8729.6|31
1643214820000|2022-01-26 16:33:40|8731.5|8728.7|8731.4|8728.6|8732.4|8729.6|8730.5|8727.7|45
1643214830000|2022-01-26 16:33:50|8732.3|8729.5|8729.4|8726.6|8732.5|8729.7|8727.4|8724.6|77
1643214840000|2022-01-26 16:34:00|8729|8726.2|8723.7|8720.9|8729.5|8726.7|8723.7|8720.9|192
1643214850000|2022-01-26 16:34:10|8723.8|8721|8721.8|8719|8724.7|8721.9|8721.8|8719|315
1643214860000|2022-01-26 16:34:20|8720.8|8718|8720.9|8718.1|8721.9|8719.1|8719.8|8717|166
1643214870000|2022-01-26 16:34:30|8720.8|8718|8722.9|8720.1|8723.7|8720.9|8719.9|8717.1|113
1643214880000|2022-01-26 16:34:40|8723.7|8720.9|8724.8|8722|8728.5|8725.7|8722.8|8720|395
1643214890000|2022-01-26 16:34:50|8724.7|8721.9|8724.7|8721.9|8726.7|8723.9|8724.7|8721.9|70
1643214900000|2022-01-26 16:35:00|8724.5|8721.7|8722.7|8719.9|8724.7|8721.9|8722.7|8719.9|73
1643214910000|2022-01-26 16:35:10|8722.5|8719.7|8723.3|8720.5|8724.7|8721.9|8721.8|8719|73
1643214920000|2022-01-26 16:35:20|8722.8|8720|8724.7|8721.9|8724.7|8721.9|8721.8|8719|49
1643214930000|2022-01-26 16:35:30|8724.5|8721.7|8719.8|8717|8725.8|8723|8719.3|8716.5|88
1643214940000|2022-01-26 16:35:40|8718.8|8716|8717.7|8714.9|8720.8|8718|8717.7|8714.9|72
1643214950000|2022-01-26 16:35:50|8716.8|8714|8718.7|8715.9|8718.8|8716|8716.7|8713.9|91
1643214960000|2022-01-26 16:36:00|8718.8|8716|8717.8|8715|8720.3|8717.5|8717.7|8714.9|77
1643214970000|2022-01-26 16:36:10|8718.7|8715.9|8721|8718.2|8721.7|8718.9|8717.7|8714.9|62
1643214980000|2022-01-26 16:36:20|8721.4|8718.6|8719.7|8716.9|8721.4|8718.6|8718.7|8715.9|69
1643214990000|2022-01-26 16:36:30|8719.6|8716.8|8719.6|8716.8|8720.1|8717.3|8718.5|8715.7|54
1643215000000|2022-01-26 16:36:40|8719.8|8717|8718.8|8716|8720.3|8717.5|8718.6|8715.8|45
1643215010000|2022-01-26 16:36:50|8718.6|8715.8|8715.8|8713|8718.6|8715.8|8714.8|8712|121
1643215020000|2022-01-26 16:37:00|8716.5|8713.7|8716.8|8714|8717.8|8715|8714.6|8711.8|47
1643215030000|2022-01-26 16:37:10|8717.4|8714.6|8716.3|8713.5|8718.6|8715.8|8715.8|8713|83
1643215040000|2022-01-26 16:37:20|8716.6|8713.8|8712.9|8710.1|8717.3|8714.5|8711.5|8708.7|87
1643215050000|2022-01-26 16:37:30|8713|8710.2|8713.4|8710.6|8713.9|8711.1|8711.9|8709.1|67
1643215060000|2022-01-26 16:37:40|8713.8|8711|8709.7|8706.9|8713.8|8711|8708.3|8705.5|81
1643215070000|2022-01-26 16:37:50|8709.2|8706.4|8706.8|8704|8709.2|8706.4|8706.8|8704|175
1643215080000|2022-01-26 16:38:00|8706.3|8703.5|8711.2|8708.4|8711.2|8708.4|8705|8702.2|531
1643215090000|2022-01-26 16:38:10|8710.4|8707.6|8709.3|8706.5|8713|8710.2|8707.4|8704.6|187
1643215100000|2022-01-26 16:38:20|8709.4|8706.6|8711.8|8709|8712.2|8709.4|8709.4|8706.6|117
1643215110000|2022-01-26 16:38:30|8711.4|8708.6|8709.8|8707|8711.8|8709|8709.4|8706.6|28
1643215120000|2022-01-26 16:38:40|8710.2|8707.4|8708.5|8705.7|8711.2|8708.4|8707.3|8704.5|336
1643215130000|2022-01-26 16:38:50|8708.7|8705.9|8706.5|8703.7|8708.7|8705.9|8705.5|8702.7|174
1643215140000|2022-01-26 16:39:00|8706.8|8704|8708.4|8705.6|8708.4|8705.6|8706.7|8703.9|54
1643215150000|2022-01-26 16:39:10|8708.7|8705.9|8709.5|8706.7|8710.3|8707.5|8706.8|8704|350
1643215160000|2022-01-26 16:39:20|8709.7|8706.9|8708.5|8705.7|8709.7|8706.9|8707.7|8704.9|51
1643215170000|2022-01-26 16:39:30|8708|8705.2|8707.5|8704.7|8709.4|8706.6|8706.7|8703.9|87
1643215180000|2022-01-26 16:39:40|8707.7|8704.9|8708.5|8705.7|8709.4|8706.6|8707|8704.2|75
1643215190000|2022-01-26 16:39:50|8709.5|8706.7|8709.5|8706.7|8709.5|8706.7|8708.5|8705.7|16
1643215200000|2022-01-26 16:40:00|8709.4|8706.6|8712.4|8709.6|8717.3|8714.5|8709.4|8706.6|310
1643215210000|2022-01-26 16:40:10|8712.3|8709.5|8711.2|8708.4|8715.2|8712.4|8710.4|8707.6|219
1643215220000|2022-01-26 16:40:20|8711.3|8708.5|8713.3|8710.5|8714.2|8711.4|8711.2|8708.4|63
1643215230000|2022-01-26 16:40:30|8713.2|8710.4|8716.1|8713.3|8716.3|8713.5|8713.2|8710.4|45
1643215240000|2022-01-26 16:40:40|8715.4|8712.6|8713.4|8710.6|8715.4|8712.6|8713.3|8710.5|99
1643215250000|2022-01-26 16:40:50|8714.1|8711.3|8715.1|8712.3|8716|8713.2|8712.4|8709.6|78
1643215260000|2022-01-26 16:41:00|8716.1|8713.3|8719.6|8716.8|8720.1|8717.3|8715.1|8712.3|129
1643215270000|2022-01-26 16:41:10|8720|8717.2|8720.1|8717.3|8722.1|8719.3|8720|8717.2|192
1643215280000|2022-01-26 16:41:20|8720|8717.2|8716.6|8713.8|8720.1|8717.3|8716.3|8713.5|52
1643215290000|2022-01-26 16:41:30|8716.8|8714|8715.3|8712.5|8717.1|8714.3|8714.3|8711.5|28
1643215300000|2022-01-26 16:41:40|8715.1|8712.3|8714.1|8711.3|8715.3|8712.5|8713.1|8710.3|37
1643215310000|2022-01-26 16:41:50|8714.5|8711.7|8713.4|8710.6|8715.1|8712.3|8713.3|8710.5|25
1643215320000|2022-01-26 16:42:00|8714.1|8711.3|8711.3|8708.5|8714.1|8711.3|8710.3|8707.5|63
1643215330000|2022-01-26 16:42:10|8711.4|8708.6|8709.3|8706.5|8712|8709.2|8709.3|8706.5|32
1643215340000|2022-01-26 16:42:20|8708.8|8706|8708.4|8705.6|8709.3|8706.5|8707.3|8704.5|73
1643215350000|2022-01-26 16:42:30|8708.3|8705.5|8707.1|8704.3|8708.5|8705.7|8706.8|8704|106
1643215360000|2022-01-26 16:42:40|8707.3|8704.5|8706.1|8703.3|8708.1|8705.3|8706.1|8703.3|33
1643215370000|2022-01-26 16:42:50|8706.5|8703.7|8712.9|8710.1|8713.8|8711|8706.1|8703.3|276
1643215380000|2022-01-26 16:43:00|8712.8|8710|8711.9|8709.1|8713.6|8710.8|8710.9|8708.1|114
1643215390000|2022-01-26 16:43:10|8711|8708.2|8711|8708.2|8712|8709.2|8710.9|8708.1|30
1643215400000|2022-01-26 16:43:20|8711.1|8708.3|8713.3|8710.5|8713.9|8711.1|8711|8708.2|128
1643215410000|2022-01-26 16:43:30|8713.5|8710.7|8709.9|8707.1|8713.9|8711.1|8709.9|8707.1|28
1643215420000|2022-01-26 16:43:40|8710|8707.2|8711.9|8709.1|8712|8709.2|8709.9|8707.1|44
1643215430000|2022-01-26 16:43:50|8712|8709.2|8712.9|8710.1|8712.9|8710.1|8711.9|8709.1|21
1643215440000|2022-01-26 16:44:00|8713|8710.2|8715.9|8713.1|8715.9|8713.1|8713|8710.2|30
1643215450000|2022-01-26 16:44:10|8716|8713.2|8716.5|8713.7|8716.9|8714.1|8716|8713.2|46
1643215460000|2022-01-26 16:44:20|8716|8713.2|8712.1|8709.3|8716|8713.2|8712.1|8709.3|135
1643215470000|2022-01-26 16:44:30|8712.9|8710.1|8711|8708.2|8712.9|8710.1|8710.5|8707.7|48
1643215480000|2022-01-26 16:44:40|8710.3|8707.5|8710.9|8708.1|8713|8710.2|8710|8707.2|105
1643215490000|2022-01-26 16:44:50|8710.1|8707.3|8710.9|8708.1|8710.9|8708.1|8708.9|8706.1|43
1643215500000|2022-01-26 16:45:00|8711.3|8708.5|8708.1|8705.3|8711.9|8709.1|8708.1|8705.3|107
1643215510000|2022-01-26 16:45:10|8708.9|8706.1|8708.1|8705.3|8710|8707.2|8708|8705.2|23
1643215520000|2022-01-26 16:45:20|8708|8705.2|8706.9|8704.1|8708.9|8706.1|8706.9|8704.1|34
1643215530000|2022-01-26 16:45:30|8707.2|8704.4|8706|8703.2|8708.9|8706.1|8705|8702.2|188
1643215540000|2022-01-26 16:45:40|8705.9|8703.1|8706|8703.2|8706|8703.2|8704.9|8702.1|46
1643215550000|2022-01-26 16:45:50|8706.9|8704.1|8705.9|8703.1|8706.9|8704.1|8705.9|8703.1|18
1643215560000|2022-01-26 16:46:00|8705.1|8702.3|8699.9|8697.1|8705.1|8702.3|8699.9|8697.1|194
1643215570000|2022-01-26 16:46:10|8700.6|8697.8|8701.9|8699.1|8702.9|8700.1|8698.4|8695.6|96
1643215580000|2022-01-26 16:46:20|8702.2|8699.4|8702.9|8700.1|8703.9|8701.1|8701.9|8699.1|62
1643215590000|2022-01-26 16:46:30|8703.2|8700.4|8700.9|8698.1|8703.7|8700.9|8699.9|8697.1|23
1643215600000|2022-01-26 16:46:40|8701.2|8698.4|8698.7|8695.9|8702.6|8699.8|8698.7|8695.9|50
1643215610000|2022-01-26 16:46:50|8698|8695.2|8693.2|8690.4|8698|8695.2|8692.7|8689.9|284
1643215620000|2022-01-26 16:47:00|8693.6|8690.8|8699.4|8696.6|8700.4|8697.6|8692.7|8689.9|348
1643215630000|2022-01-26 16:47:10|8699.5|8696.7|8698.4|8695.6|8700.5|8697.7|8697.5|8694.7|189
1643215640000|2022-01-26 16:47:20|8698.5|8695.7|8697.4|8694.6|8698.9|8696.1|8697.4|8694.6|33
1643215650000|2022-01-26 16:47:30|8696.5|8693.7|8698.4|8695.6|8698.4|8695.6|8696.5|8693.7|45
1643215660000|2022-01-26 16:47:40|8698.5|8695.7|8699.4|8696.6|8699.9|8697.1|8698.4|8695.6|108
1643215670000|2022-01-26 16:47:50|8699.5|8696.7|8701.2|8698.4|8702.2|8699.4|8699.4|8696.6|429
1643215680000|2022-01-26 16:48:00|8700.5|8697.7|8700.4|8697.6|8701.4|8698.6|8700.4|8697.6|44
1643215690000|2022-01-26 16:48:10|8701.2|8698.4|8700.4|8697.6|8701.4|8698.6|8700.4|8697.6|33
1643215700000|2022-01-26 16:48:20|8701.1|8698.3|8697.5|8694.7|8701.4|8698.6|8695.9|8693.1|174
1643215710000|2022-01-26 16:48:30|8697.6|8694.8|8698.5|8695.7|8698.6|8695.8|8697.5|8694.7|52
1643215720000|2022-01-26 16:48:40|8698.1|8695.3|8694.4|8691.6|8698.1|8695.3|8694.4|8691.6|313
1643215730000|2022-01-26 16:48:50|8694.5|8691.7|8696.5|8693.7|8697.4|8694.6|8692.7|8689.9|129
1643215740000|2022-01-26 16:49:00|8696.4|8693.6|8697.4|8694.6|8697.5|8694.7|8696|8693.2|23
1643215750000|2022-01-26 16:49:10|8697.7|8694.9|8698.4|8695.6|8698.9|8696.1|8697.5|8694.7|28
1643215760000|2022-01-26 16:49:20|8699.1|8696.3|8698.4|8695.6|8699.2|8696.4|8697.4|8694.6|48
1643215770000|2022-01-26 16:49:30|8698.5|8695.7|8700.4|8697.6|8701.4|8698.6|8697.4|8694.6|133
1643215780000|2022-01-26 16:49:40|8700.1|8697.3|8697.5|8694.7|8701.4|8698.6|8697.5|8694.7|161
1643215790000|2022-01-26 16:49:50|8696.5|8693.7|8696.5|8693.7|8696.6|8693.8|8694.6|8691.8|112
1643215800000|2022-01-26 16:50:00|8696.6|8693.8|8697.3|8694.5|8697.9|8695.1|8695.3|8692.5|64
1643215810000|2022-01-26 16:50:10|8696.6|8693.8|8698.3|8695.5|8699.7|8696.9|8696.6|8693.8|32
1643215820000|2022-01-26 16:50:20|8698.5|8695.7|8703.8|8701|8704.3|8701.5|8698.3|8695.5|93
1643215830000|2022-01-26 16:50:30|8704.2|8701.4|8704.3|8701.5|8705.3|8702.5|8703.3|8700.5|76
1643215840000|2022-01-26 16:50:40|8704.2|8701.4|8703.3|8700.5|8704.5|8701.7|8703.2|8700.4|83
1643215850000|2022-01-26 16:50:50|8703.2|8700.4|8703.3|8700.5|8704.7|8701.9|8702.3|8699.5|64
1643215860000|2022-01-26 16:51:00|8702.3|8699.5|8700.2|8697.4|8702.3|8699.5|8698.5|8695.7|56
1643215870000|2022-01-26 16:51:10|8700.3|8697.5|8700.2|8697.4|8700.3|8697.5|8698.2|8695.4|35
1643215880000|2022-01-26 16:51:20|8700.3|8697.5|8702.3|8699.5|8703.3|8700.5|8700.3|8697.5|30
1643215890000|2022-01-26 16:51:30|8702.2|8699.4|8703.3|8700.5|8703.3|8700.5|8701.8|8699|18
1643215900000|2022-01-26 16:51:40|8704.2|8701.4|8704.3|8701.5|8705.2|8702.4|8704.2|8701.4|69
1643215910000|2022-01-26 16:51:50|8705.5|8702.7|8706.1|8703.3|8707.2|8704.4|8705.1|8702.3|226
1643215920000|2022-01-26 16:52:00|8705.2|8702.4|8708|8705.2|8708.3|8705.5|8705.1|8702.3|1321
1643215930000|2022-01-26 16:52:10|8708.1|8705.3|8707.1|8704.3|8708.1|8705.3|8706.1|8703.3|41
1643215940000|2022-01-26 16:52:20|8706.2|8703.4|8706.1|8703.3|8707.1|8704.3|8705.2|8702.4|60
1643215950000|2022-01-26 16:52:30|8706.2|8703.4|8708.1|8705.3|8709.2|8706.4|8706.1|8703.3|71
1643215960000|2022-01-26 16:52:40|8707.2|8704.4|8705.3|8702.5|8707.2|8704.4|8703.3|8700.5|213
1643215970000|2022-01-26 16:52:50|8705.2|8702.4|8705.5|8702.7|8705.5|8702.7|8704.3|8701.5|37
1643215980000|2022-01-26 16:53:00|8705.3|8702.5|8707.3|8704.5|8708.2|8705.4|8705.3|8702.5|39
1643215990000|2022-01-26 16:53:10|8707.5|8704.7|8708.3|8705.5|8708.5|8705.7|8707.3|8704.5|40
1643216000000|2022-01-26 16:53:20|8708.5|8705.7|8707.6|8704.8|8708.5|8705.7|8706.6|8703.8|32
1643216010000|2022-01-26 16:53:30|8707.5|8704.7|8706.6|8703.8|8708.7|8705.9|8706.6|8703.8|33
1643216020000|2022-01-26 16:53:40|8707|8704.2|8707.6|8704.8|8708.6|8705.8|8707|8704.2|17
1643216030000|2022-01-26 16:53:50|8708|8705.2|8706.6|8703.8|8708.3|8705.5|8704.7|8701.9|48
1643216040000|2022-01-26 16:54:00|8706.9|8704.1|8713.7|8710.9|8715.3|8712.5|8706.9|8704.1|271
1643216050000|2022-01-26 16:54:10|8714.1|8711.3|8722.2|8719.4|8723.1|8720.3|8713.3|8710.5|847
1643216060000|2022-01-26 16:54:20|8722.1|8719.3|8720.2|8717.4|8722.7|8719.9|8720.2|8717.4|69
1643216070000|2022-01-26 16:54:30|8721.1|8718.3|8723|8720.2|8723.3|8720.5|8720.2|8717.4|439
1643216080000|2022-01-26 16:54:40|8722.7|8719.9|8719.1|8716.3|8723|8720.2|8718.9|8716.1|59
1643216090000|2022-01-26 16:54:50|8720.7|8717.9|8718.9|8716.1|8720.9|8718.1|8718.8|8716|51
1643216100000|2022-01-26 16:55:00|8718.8|8716|8719.8|8717|8719.8|8717|8717.9|8715.1|194
1643216110000|2022-01-26 16:55:10|8720.6|8717.8|8720.8|8718|8721.7|8718.9|8719.8|8717|43
1643216120000|2022-01-26 16:55:20|8721.2|8718.4|8720.4|8717.6|8721.8|8719|8719.9|8717.1|57
1643216130000|2022-01-26 16:55:30|8720.8|8718|8722.6|8719.8|8722.7|8719.9|8719.9|8717.1|303
1643216140000|2022-01-26 16:55:40|8723.4|8720.6|8721.7|8718.9|8723.7|8720.9|8721.6|8718.8|159
1643216150000|2022-01-26 16:55:50|8722.6|8719.8|8725.6|8722.8|8726.4|8723.6|8722.6|8719.8|213
1643216160000|2022-01-26 16:56:00|8726.4|8723.6|8729.3|8726.5|8730.3|8727.5|8725.7|8722.9|360
1643216170000|2022-01-26 16:56:10|8729.7|8726.9|8730.7|8727.9|8731.2|8728.4|8728.4|8725.6|250
1643216180000|2022-01-26 16:56:20|8731|8728.2|8728|8725.2|8731.2|8728.4|8727.2|8724.4|419
1643216190000|2022-01-26 16:56:30|8728.2|8725.4|8730.8|8728|8731.9|8729.1|8728|8725.2|375
1643216200000|2022-01-26 16:56:40|8731.3|8728.5|8731.8|8729|8732.3|8729.5|8729.4|8726.6|246
1643216210000|2022-01-26 16:56:50|8732.5|8729.7|8733.7|8730.9|8733.7|8730.9|8731.9|8729.1|134
1643216220000|2022-01-26 16:57:00|8733.8|8731|8734.7|8731.9|8735.7|8732.9|8733.7|8730.9|208
1643216230000|2022-01-26 16:57:10|8735.2|8732.4|8735.5|8732.7|8735.7|8732.9|8733.7|8730.9|108
1643216240000|2022-01-26 16:57:20|8735.7|8732.9|8731.8|8729|8737.5|8734.7|8731.8|8729|138
1643216250000|2022-01-26 16:57:30|8732.5|8729.7|8731.2|8728.4|8732.8|8730|8728.9|8726.1|87
1643216260000|2022-01-26 16:57:40|8731.7|8728.9|8730.9|8728.1|8732.8|8730|8727.9|8725.1|973
1643216270000|2022-01-26 16:57:50|8731.4|8728.6|8727.3|8724.5|8731.9|8729.1|8727.3|8724.5|104
1643216280000|2022-01-26 16:58:00|8728.2|8725.4|8732.3|8729.5|8732.3|8729.5|8728.2|8725.4|52
1643216290000|2022-01-26 16:58:10|8733.2|8730.4|8730.2|8727.4|8733.2|8730.4|8729.2|8726.4|179
1643216300000|2022-01-26 16:58:20|8730.3|8727.5|8731.2|8728.4|8732.3|8729.5|8730.3|8727.5|17
1643216310000|2022-01-26 16:58:30|8731.7|8728.9|8732.2|8729.4|8732.7|8729.9|8731.3|8728.5|27
1643216320000|2022-01-26 16:58:40|8732.3|8729.5|8733.2|8730.4|8734.8|8732|8732.3|8729.5|214
1643216330000|2022-01-26 16:58:50|8733.5|8730.7|8733|8730.2|8735.2|8732.4|8733|8730.2|122
1643216340000|2022-01-26 16:59:00|8733.2|8730.4|8734.2|8731.4|8734.2|8731.4|8732.3|8729.5|55
1643216350000|2022-01-26 16:59:10|8734|8731.2|8736|8733.2|8737|8734.2|8734|8731.2|207
1643216360000|2022-01-26 16:59:20|8736.4|8733.6|8733.3|8730.5|8736.8|8734|8733.3|8730.5|53
1643216370000|2022-01-26 16:59:30|8734|8731.2|8734.2|8731.4|8735.2|8732.4|8734|8731.2|31
1643216380000|2022-01-26 16:59:40|8734.9|8732.1|8734.5|8731.7|8736|8733.2|8734.2|8731.4|244
1643216390000|2022-01-26 16:59:50|8734.7|8731.9|8736|8733.2|8736.5|8733.7|8734.7|8731.9|89
1643216400000|2022-01-26 17:00:00|8736.8|8734|8735|8732.2|8738.9|8736.1|8733|8730.2|121
1643216410000|2022-01-26 17:00:10|8736|8733.2|8733.2|8730.4|8736|8733.2|8732.2|8729.4|355
1643216420000|2022-01-26 17:00:20|8733.3|8730.5|8734.3|8731.5|8735.2|8732.4|8733.3|8730.5|19
1643216430000|2022-01-26 17:00:30|8734.4|8731.6|8735.2|8732.4|8736.2|8733.4|8734.4|8731.6|41
1643216440000|2022-01-26 17:00:40|8735.3|8732.5|8734.2|8731.4|8736|8733.2|8734.2|8731.4|68
1643216450000|2022-01-26 17:00:50|8735.2|8732.4|8734.2|8731.4|8735.2|8732.4|8733.2|8730.4|52
1643216460000|2022-01-26 17:01:00|8734.3|8731.5|8735.2|8732.4|8735.2|8732.4|8734.3|8731.5|28
1643216470000|2022-01-26 17:01:10|8736.2|8733.4|8733.3|8730.5|8736.2|8733.4|8732.3|8729.5|74
1643216480000|2022-01-26 17:01:20|8734|8731.2|8733.3|8730.5|8734.2|8731.4|8733.2|8730.4|24
1643216490000|2022-01-26 17:01:30|8733.2|8730.4|8733.3|8730.5|8734|8731.2|8733.2|8730.4|22
1643216500000|2022-01-26 17:01:40|8733.8|8731|8731.3|8728.5|8733.8|8731|8730.2|8727.4|88
1643216510000|2022-01-26 17:01:50|8732.2|8729.4|8733.2|8730.4|8733.3|8730.5|8732.2|8729.4|35
1643216520000|2022-01-26 17:02:00|8733.7|8730.9|8733.2|8730.4|8734.2|8731.4|8733.2|8730.4|29
1643216530000|2022-01-26 17:02:10|8733.3|8730.5|8733.7|8730.9|8734.2|8731.4|8732.2|8729.4|73
1643216540000|2022-01-26 17:02:20|8733.3|8730.5|8734.2|8731.4|8735.2|8732.4|8733.3|8730.5|30
1643216550000|2022-01-26 17:02:30|8735.2|8732.4|8733.3|8730.5|8735.2|8732.4|8733.2|8730.4|62
1643216560000|2022-01-26 17:02:40|8734.2|8731.4|8734.3|8731.5|8734.3|8731.5|8733.2|8730.4|20
1643216570000|2022-01-26 17:02:50|8735|8732.2|8735.3|8732.5|8737.7|8734.9|8735|8732.2|137
1643216580000|2022-01-26 17:03:00|8735.7|8732.9|8736.2|8733.4|8736.3|8733.5|8735.2|8732.4|45
1643216590000|2022-01-26 17:03:10|8736.3|8733.5|8735.2|8732.4|8736.7|8733.9|8734.7|8731.9|27
1643216600000|2022-01-26 17:03:20|8735.3|8732.5|8736.2|8733.4|8737.2|8734.4|8735.3|8732.5|54
1643216610000|2022-01-26 17:03:30|8736|8733.2|8737.3|8734.5|8738.1|8735.3|8736|8733.2|34
1643216620000|2022-01-26 17:03:40|8737.1|8734.3|8738.1|8735.3|8738.3|8735.5|8737.1|8734.3|44
1643216630000|2022-01-26 17:03:50|8737.3|8734.5|8737.1|8734.3|8738.1|8735.3|8736.3|8733.5|31
1643216640000|2022-01-26 17:04:00|8737.3|8734.5|8734.1|8731.3|8738.1|8735.3|8733.3|8730.5|214
1643216650000|2022-01-26 17:04:10|8733.4|8730.6|8735.1|8732.3|8735.3|8732.5|8733.4|8730.6|25
1643216660000|2022-01-26 17:04:20|8735.3|8732.5|8736.1|8733.3|8736.3|8733.5|8734.3|8731.5|27
1643216670000|2022-01-26 17:04:30|8735.8|8733|8733.3|8730.5|8735.8|8733|8731.5|8728.7|77
1643216680000|2022-01-26 17:04:40|8733.4|8730.6|8733.9|8731.1|8734.4|8731.6|8733.3|8730.5|56
1643216690000|2022-01-26 17:04:50|8733.4|8730.6|8734.4|8731.6|8734.4|8731.6|8733.4|8730.6|0
1643216700000|2022-01-26 17:05:00|8733.9|8731.1|8736.1|8733.3|8737.6|8734.8|8733.4|8730.6|876
1643216710000|2022-01-26 17:05:10|8735.4|8732.6|8736.1|8733.3|8737.1|8734.3|8735.1|8732.3|55
1643216720000|2022-01-26 17:05:20|8736.9|8734.1|8736.1|8733.3|8737.1|8734.3|8736.1|8733.3|15
1643216730000|2022-01-26 17:05:30|8736.3|8733.5|8734.1|8731.3|8736.3|8733.5|8732.8|8730|30
1643216740000|2022-01-26 17:05:40|8733.3|8730.5|8732.3|8729.5|8734.3|8731.5|8731.8|8729|91
1643216750000|2022-01-26 17:05:50|8732.1|8729.3|8733.8|8731|8735.3|8732.5|8731.4|8728.6|23
1643216760000|2022-01-26 17:06:00|8733.4|8730.6|8729.5|8726.7|8734.1|8731.3|8729.5|8726.7|53
1643216770000|2022-01-26 17:06:10|8729.4|8726.6|8728.4|8725.6|8730.3|8727.5|8726.2|8723.4|141
1643216780000|2022-01-26 17:06:20|8728.3|8725.5|8729.3|8726.5|8729.4|8726.6|8728.3|8725.5|23
1643216790000|2022-01-26 17:06:30|8729.4|8726.6|8729.3|8726.5|8729.4|8726.6|8729.3|8726.5|16
1643216800000|2022-01-26 17:06:40|8729.4|8726.6|8729.3|8726.5|8730.3|8727.5|8728.4|8725.6|209
1643216810000|2022-01-26 17:06:50|8728.4|8725.6|8728.4|8725.6|8729.3|8726.5|8727.4|8724.6|39
1643216820000|2022-01-26 17:07:00|8728.5|8725.7|8731.3|8728.5|8732.1|8729.3|8727.5|8724.7|71
1643216830000|2022-01-26 17:07:10|8731.8|8729|8732.3|8729.5|8733.3|8730.5|8731.3|8728.5|53
1643216840000|2022-01-26 17:07:20|8732.4|8729.6|8733.3|8730.5|8733.4|8730.6|8731.4|8728.6|22
1643216850000|2022-01-26 17:07:30|8732.4|8729.6|8732.4|8729.6|8733.3|8730.5|8731.3|8728.5|95
1643216860000|2022-01-26 17:07:40|8732.3|8729.5|8731.4|8728.6|8732.3|8729.5|8730.4|8727|128
1643216870000|2022-01-26 17:07:50|8731.5|8728.7|8732.3|8729.5|8732.4|8729.6|8731.5|8728.7|77
1643216880000|2022-01-26 17:08:00|8732.4|8729.6|8733.3|8730.5|8734.3|8731.5|8732.4|8729.6|73
1643216890000|2022-01-26 17:08:10|8732.5|8729.7|8733.3|8730.5|8734.1|8731.3|8731.3|8728.5|31
1643216900000|2022-01-26 17:08:20|8732.3|8729.5|8736.1|8733.3|8736.3|8733.5|8732.3|8729.5|77
1643216910000|2022-01-26 17:08:30|8736.3|8733.5|8736.1|8733.3|8736.3|8733.5|8735.3|8732.5|22
1643216920000|2022-01-26 17:08:40|8736|8733.2|8736.1|8733.3|8738.1|8735.3|8735.3|8732.5|65
1643216930000|2022-01-26 17:08:50|8736.3|8733.5|8737.3|8734.5|8738.1|8735.3|8736.1|8733.3|21
1643216940000|2022-01-26 17:09:00|8738|8735.2|8738.1|8735.3|8738.1|8735.3|8737.1|8734.3|22
1643216950000|2022-01-26 17:09:10|8738.3|8735.5|8739.1|8736.3|8739.1|8736.3|8737.1|8734.3|72
1643216960000|2022-01-26 17:09:20|8738.1|8735.3|8737.3|8734.5|8738.1|8735.3|8737.1|8734.3|42
1643216970000|2022-01-26 17:09:30|8737.6|8734.8|8738.1|8735.3|8739.1|8736.3|8737.1|8734.3|106
1643216980000|2022-01-26 17:09:40|8739.1|8736.3|8737.1|8734.3|8739.9|8737.1|8737|8734.2|62
1643216990000|2022-01-26 17:09:50|8737|8734.2|8740|8737.2|8740|8737.2|8737|8734.2|31
1643217000000|2022-01-26 17:10:00|8739.1|8736.3|8737.4|8734.6|8739.1|8736.3|8737|8734.2|53
1643217010000|2022-01-26 17:10:10|8737.5|8734.7|8739|8736.2|8739.1|8736.3|8736.1|8733.3|76
1643217020000|2022-01-26 17:10:20|8738.3|8735.5|8735.3|8732.5|8739|8736.2|8734.5|8731.7|71
1643217030000|2022-01-26 17:10:30|8734.4|8731.6|8736.3|8733.5|8737|8734.2|8733.4|8730.6|118
1643217040000|2022-01-26 17:10:40|8736.6|8733.8|8734|8731.2|8736.6|8733.8|8732.3|8725.9|226
1643217050000|2022-01-26 17:10:50|8734.4|8731.6|8731.6|8728.8|8734.4|8731.6|8731.6|8728.8|64
1643217060000|2022-01-26 17:11:00|8731.5|8728.7|8732.5|8729.7|8733.3|8730.5|8729.5|8726.7|86
1643217070000|2022-01-26 17:11:10|8732.4|8729.6|8732.5|8729.7|8734.4|8731.6|8731.5|8728.7|89
1643217080000|2022-01-26 17:11:20|8732.6|8729.8|8731.5|8728.7|8733.5|8730.7|8729.8|8727|228
1643217090000|2022-01-26 17:11:30|8731.1|8728.3|8730.6|8727.8|8731.6|8728.8|8730.5|8727.7|29
1643217100000|2022-01-26 17:11:40|8730.3|8727.5|8731.8|8729|8731.8|8729|8729.6|8726.8|92
1643217110000|2022-01-26 17:11:50|8732.6|8729.8|8733.6|8730.8|8734.6|8731.8|8731.8|8729|20
1643217120000|2022-01-26 17:12:00|8732.9|8730.1|8732.6|8729.8|8733.6|8730.8|8731.8|8729|30
1643217130000|2022-01-26 17:12:10|8732.8|8730|8733.8|8731|8734.1|8731.3|8731.8|8729|70
1643217140000|2022-01-26 17:12:20|8734.5|8731.7|8733.6|8730.8|8734.6|8731.8|8732.8|8730|45
1643217150000|2022-01-26 17:12:30|8733.8|8731|8733.6|8730.8|8734.6|8731.8|8733.6|8730.8|13
1643217160000|2022-01-26 17:12:40|8733.8|8731|8727.9|8725.1|8733.8|8731|8727.9|8725.1|155
1643217170000|2022-01-26 17:12:50|8728|8725.2|8728.9|8726.1|8728.9|8726.1|8727.1|8724.3|39
1643217180000|2022-01-26 17:13:00|8729|8726.2|8731.4|8728.6|8731.4|8728.6|8729|8726.2|34
1643217190000|2022-01-26 17:13:10|8731.9|8729.1|8733|8730.2|8733.4|8730.6|8731.9|8729.1|21
1643217200000|2022-01-26 17:13:20|8733.4|8730.6|8732.9|8730.1|8733.4|8730.6|8732|8729.2|27
1643217210000|2022-01-26 17:13:30|8733|8730.2|8733|8730.2|8733.9|8731.1|8732.9|8730.1|6
1643217220000|2022-01-26 17:13:40|8732.9|8730.1|8734.4|8731.6|8735|8732.2|8732.9|8730.1|63
1643217230000|2022-01-26 17:13:50|8734.9|8732.1|8735.9|8733.1|8736.6|8733.8|8733.9|8731.1|69
1643217240000|2022-01-26 17:14:00|8734.9|8732.1|8733|8730.2|8735.6|8732.8|8732.9|8730.1|184
1643217250000|2022-01-26 17:14:10|8732.9|8730.1|8734|8731.2|8734|8731.2|8732.9|8730.1|8
1643217260000|2022-01-26 17:14:20|8733.9|8731.1|8734|8731.2|8735|8732.2|8733.9|8731.1|14
1643217270000|2022-01-26 17:14:30|8734.4|8731.6|8734|8731.2|8734.9|8732.1|8733.9|8731.1|10
1643217280000|2022-01-26 17:14:40|8734.4|8731.6|8734|8731.2|8734.9|8732.1|8734|8731.2|21
1643217290000|2022-01-26 17:14:50|8733.9|8731.1|8734|8731.2|8734.1|8731.3|8733.1|8730.3|34
1643217300000|2022-01-26 17:15:00|8734.5|8731.7|8734.4|8731.6|8735|8732.2|8733.9|8731.1|41
1643217310000|2022-01-26 17:15:10|8734|8731.2|8731.9|8729.1|8734.4|8731.6|8731|8728.2|41
1643217320000|2022-01-26 17:15:20|8732.9|8730.1|8733.9|8731.1|8734.9|8732.1|8732.9|8730.1|56
1643217330000|2022-01-26 17:15:30|8733|8730.2|8731|8728.2|8733.4|8730.6|8731|8728.2|97
1643217340000|2022-01-26 17:15:40|8731.1|8728.3|8732.5|8729.7|8732.9|8730.1|8731|8728.2|25
1643217350000|2022-01-26 17:15:50|8732.1|8729.3|8732|8729.2|8732.1|8729.3|8732|8729.2|0
1643217360000|2022-01-26 17:16:00|8731.5|8728.7|8731.3|8728.5|8731.6|8728.8|8728.3|8725.5|75
1643217370000|2022-01-26 17:16:10|8731.6|8728.8|8733.1|8730.3|8733.1|8730.3|8731.1|8728.3|21
1643217380000|2022-01-26 17:16:20|8733.3|8730.5|8733.1|8730.3|8734.1|8731.3|8733.1|8730.3|36
1643217390000|2022-01-26 17:16:30|8733.3|8730.5|8732.3|8729.5|8734.6|8731.8|8732.3|8729.5|72
1643217400000|2022-01-26 17:16:40|8732.6|8729.8|8733.5|8730.7|8735.1|8732.3|8732.3|8729.5|294
1643217410000|2022-01-26 17:16:50|8733.1|8730.3|8734|8731.2|8734.1|8731.3|8733.1|8730.3|18
1643217420000|2022-01-26 17:17:00|8734.5|8731.7|8735|8732.2|8735.1|8732.3|8734|8731.2|27
1643217430000|2022-01-26 17:17:10|8734.9|8732.1|8735.1|8732.3|8737|8734.2|8734|8731.2|50
1643217440000|2022-01-26 17:17:20|8735.5|8732.7|8736.5|8733.7|8736.5|8733.7|8734|8731.2|47
1643217450000|2022-01-26 17:17:30|8736.9|8734.1|8738.9|8736.1|8739.9|8737.1|8736.9|8734.1|88
1643217460000|2022-01-26 17:17:40|8738.7|8735.9|8738.1|8735.3|8740.2|8737.4|8737|8734.2|338
1643217470000|2022-01-26 17:17:50|8739|8736.2|8740.7|8737.9|8740.9|8738.1|8738|8735.2|162
1643217480000|2022-01-26 17:18:00|8740.4|8737.6|8740.9|8738.1|8741.6|8738.8|8739.2|8736.4|91
1643217490000|2022-01-26 17:18:10|8741|8738.2|8740.9|8738.1|8741.9|8739.1|8740.9|8738.1|36
1643217500000|2022-01-26 17:18:20|8740.7|8737.9|8740.9|8738.1|8741.7|8738.9|8740.4|8737.6|14
1643217510000|2022-01-26 17:18:30|8740.7|8737.9|8740.7|8737.9|8741.7|8738.9|8740.6|8737.8|33
1643217520000|2022-01-26 17:18:40|8740|8737.2|8740.7|8737.9|8740.7|8737.9|8739.9|8737.1|26
1643217530000|2022-01-26 17:18:50|8741.5|8738.7|8742.4|8739.6|8742.7|8739.9|8741.5|8738.7|15
1643217540000|2022-01-26 17:19:00|8742.7|8739.9|8745.6|8742.8|8745.7|8742.9|8742.6|8739.8|208
1643217550000|2022-01-26 17:19:10|8746|8743.2|8745.6|8742.8|8746.6|8743.8|8745.6|8742.8|11
1643217560000|2022-01-26 17:19:20|8744.9|8742.1|8744.7|8741.9|8744.9|8742.1|8744.5|8741.7|60
1643217570000|2022-01-26 17:19:30|8745.6|8742.8|8744.7|8741.9|8746.6|8743.8|8744.6|8741.8|113
1643217580000|2022-01-26 17:19:40|8745.1|8742.3|8744.6|8741.8|8745.6|8742.8|8744.6|8741.8|13
1643217590000|2022-01-26 17:19:50|8744.2|8741.4|8743.7|8740.9|8744.7|8741.9|8743.4|8740.6|35
1643217600000|2022-01-26 17:20:00|8744.1|8741.3|8745.2|8742.4|8745.6|8742.8|8744.1|8741.3|30
1643217610000|2022-01-26 17:20:10|8745.6|8742.8|8749.2|8746.4|8750.2|8747.4|8744.7|8741.9|584
1643217620000|2022-01-26 17:20:20|8748.9|8746.1|8749.4|8746.6|8750.2|8747.4|8747.4|8744.6|151
1643217630000|2022-01-26 17:20:30|8749.7|8746.9|8747.2|8744.4|8751|8748.2|8747.2|8744.4|146
1643217640000|2022-01-26 17:20:40|8747.4|8744.6|8748.4|8745.6|8748.4|8745.6|8747.4|8744.6|23
1643217650000|2022-01-26 17:20:50|8748.2|8745.4|8747.2|8744.4|8748.4|8745.6|8746.9|8744.1|46
1643217660000|2022-01-26 17:21:00|8746.3|8743.5|8745.5|8742.7|8746.3|8743.5|8744.5|8741.7|103
1643217670000|2022-01-26 17:21:10|8745.8|8743|8744.6|8741.8|8746.5|8743.7|8744.5|8741.7|84
1643217680000|2022-01-26 17:21:20|8744.5|8741.7|8742.6|8739.8|8744.5|8741.7|8740.9|8738.1|73
1643217690000|2022-01-26 17:21:30|8742.2|8739.4|8740.6|8737.8|8742.2|8739.4|8740.2|8737.4|59
1643217700000|2022-01-26 17:21:40|8740.7|8737.9|8741.5|8738.7|8741.6|8738.8|8738.6|8735.8|87
1643217710000|2022-01-26 17:21:50|8741.6|8738.8|8740.1|8737.3|8741.6|8738.8|8739.6|8736.8|37
1643217720000|2022-01-26 17:22:00|8739.7|8736.9|8737.7|8734.9|8740.1|8737.3|8736.7|8733.9|126
1643217730000|2022-01-26 17:22:10|8737.9|8735.1|8739.6|8736.8|8739.7|8736.9|8737.9|8735.1|23
1643217740000|2022-01-26 17:22:20|8739.2|8736.4|8739.7|8736.9|8740.6|8737.8|8739.2|8736.4|27
1643217750000|2022-01-26 17:22:30|8740.1|8737.3|8737.7|8734.9|8740.6|8737.8|8736.9|8734.1|51
1643217760000|2022-01-26 17:22:40|8738.6|8735.8|8737.7|8734.9|8738.6|8735.8|8736.7|8733.9|36
1643217770000|2022-01-26 17:22:50|8738.1|8735.3|8739.6|8736.8|8740.5|8737.7|8737.7|8734.9|64
1643217780000|2022-01-26 17:23:00|8738.9|8736.1|8735.7|8732.9|8738.9|8736.1|8735.7|8732.9|253
1643217790000|2022-01-26 17:23:10|8736.1|8733.3|8736.7|8733.9|8736.7|8733.9|8735.6|8732.8|45
1643217800000|2022-01-26 17:23:20|8736.6|8733.8|8736.7|8733.9|8736.7|8733.9|8735.7|8732.9|13
1643217810000|2022-01-26 17:23:30|8737.1|8734.3|8733.9|8731.1|8737.7|8734.9|8733.9|8731.1|47
1643217820000|2022-01-26 17:23:40|8734.4|8731.6|8737.6|8734.8|8737.6|8734.8|8733.7|8730.9|48
1643217830000|2022-01-26 17:23:50|8736.7|8733.9|8738.6|8735.8|8738.6|8735.8|8736.7|8733.9|21
1643217840000|2022-01-26 17:24:00|8738.2|8735.4|8737.9|8735.1|8738.9|8736.1|8737.9|8735.1|20
1643217850000|2022-01-26 17:24:10|8738.6|8735.8|8738.7|8735.9|8738.7|8735.9|8738.2|8735.4|1
1643217860000|2022-01-26 17:24:20|8738.9|8736.1|8736.9|8734.1|8738.9|8736.1|8736.9|8734.1|92
1643217870000|2022-01-26 17:24:30|8736.7|8733.9|8736.7|8733.9|8736.7|8733.9|8735.7|8732.9|23
1643217880000|2022-01-26 17:24:40|8736.9|8734.1|8736.7|8733.9|8736.9|8734.1|8736.7|8733.9|40
1643217890000|2022-01-26 17:24:50|8736.9|8734.1|8738.6|8735.8|8738.7|8735.9|8736.9|8734.1|47
1643217900000|2022-01-26 17:25:00|8738.7|8735.9|8738.7|8735.9|8739.6|8736.8|8738.7|8735.9|27
1643217910000|2022-01-26 17:25:10|8738|8735.2|8736.7|8733.9|8738.7|8735.9|8736.1|8733.3|164
1643217920000|2022-01-26 17:25:20|8736.9|8734.1|8739.7|8736.9|8740.2|8737.4|8736.7|8733.9|26
1643217930000|2022-01-26 17:25:30|8739|8736.2|8738.7|8735.9|8739.7|8736.9|8737.7|8734.9|28
1643217940000|2022-01-26 17:25:40|8739.1|8736.3|8738.7|8735.9|8739.7|8736.9|8738.6|8735.8|23
1643217950000|2022-01-26 17:25:50|8739.1|8736.3|8737.7|8734.9|8739.7|8736.9|8737.7|8734.9|118
1643217960000|2022-01-26 17:26:00|8737.6|8734.8|8738.1|8735.3|8738.7|8735.9|8737.6|8734.8|16
1643217970000|2022-01-26 17:26:10|8738.6|8735.8|8739.1|8736.3|8739.7|8736.9|8738.6|8735.8|22
1643217980000|2022-01-26 17:26:20|8739.5|8736.7|8738.7|8735.9|8740.6|8737.8|8738.7|8735.9|11
1643217990000|2022-01-26 17:26:30|8739.2|8736.4|8737.8|8735|8740.6|8737.8|8737.3|8734.5|68
1643218000000|2022-01-26 17:26:40|8738.2|8735.4|8738.7|8735.9|8739.6|8736.8|8737.7|8734.9|32
1643218010000|2022-01-26 17:26:50|8738.8|8736|8741.7|8738.9|8741.7|8738.9|8738.7|8735.9|45
1643218020000|2022-01-26 17:27:00|8741.8|8739|8743.7|8740.9|8744.8|8742|8741.8|8739|55
1643218030000|2022-01-26 17:27:10|8743.8|8741|8744.7|8741.9|8744.7|8741.9|8743.7|8740.9|20
1643218040000|2022-01-26 17:27:20|8744.8|8742|8746.5|8743.7|8747.1|8744.3|8744.7|8741.9|140
1643218050000|2022-01-26 17:27:30|8746.3|8743.5|8746.5|8743.7|8747.5|8744.7|8745.6|8742.8|25
1643218060000|2022-01-26 17:27:40|8747|8744.2|8747.6|8744.8|8748|8745.2|8746.5|8743.7|38
1643218070000|2022-01-26 17:27:50|8747.5|8744.7|8748.5|8745.7|8749.3|8746.5|8747.5|8744.7|182
1643218080000|2022-01-26 17:28:00|8748.3|8745.5|8747.5|8744.7|8748.5|8745.7|8747.5|8744.7|20
1643218090000|2022-01-26 17:28:10|8748.5|8745.7|8747.5|8744.7|8749.5|8746.7|8747.5|8744.7|91
1643218100000|2022-01-26 17:28:20|8747.3|8744.5|8747.5|8744.7|8747.5|8744.7|8747|8744.2|28
1643218110000|2022-01-26 17:28:30|8747.3|8744.5|8747|8744.2|8747.5|8744.7|8746.5|8743.7|34
1643218120000|2022-01-26 17:28:40|8747.3|8744.5|8747.8|8745|8748.3|8745.5|8746.5|8743.7|55
1643218130000|2022-01-26 17:28:50|8748.3|8745.5|8749.3|8746.5|8749.8|8747|8747.8|8745|31
1643218140000|2022-01-26 17:29:00|8749.5|8746.7|8748.5|8745.7|8749.6|8746.8|8748.5|8745.7|37
1643218150000|2022-01-26 17:29:10|8748.8|8746|8746.6|8743.8|8749.3|8746.5|8746.6|8743.8|41
1643218160000|2022-01-26 17:29:20|8746.5|8743.7|8745.5|8742.7|8746.8|8744|8745.5|8742.7|25
1643218170000|2022-01-26 17:29:30|8745.6|8742.8|8742.7|8739.9|8746.5|8743.7|8742.6|8739.8|126
1643218180000|2022-01-26 17:29:40|8742.2|8739.4|8740.8|8738|8742.7|8739.9|8739.8|8737|132
1643218190000|2022-01-26 17:29:50|8740.7|8737.9|8741.7|8738.9|8742.3|8739.5|8740.7|8737.9|19
1643218200000|2022-01-26 17:30:00|8741.8|8739|8741.7|8738.9|8742.8|8740|8741|8738.2|53
1643218210000|2022-01-26 17:30:10|8740.8|8738|8740.8|8738|8741.7|8738.9|8740.8|8738|14
1643218220000|2022-01-26 17:30:20|8741.3|8738.5|8741.7|8738.9|8741.8|8739|8741.3|8738.5|9
1643218230000|2022-01-26 17:30:30|8741.8|8739|8734|8731.2|8742.7|8739.9|8733.8|8731|169
1643218240000|2022-01-26 17:30:40|8735|8732.2|8740.7|8737.9|8740.7|8737.9|8734.8|8732|111
1643218250000|2022-01-26 17:30:50|8740.8|8738|8739.7|8736.9|8741.7|8738.9|8739.7|8736.9|55
1643218260000|2022-01-26 17:31:00|8740.7|8737.9|8741.7|8738.9|8741.7|8738.9|8739.7|8736.9|28
1643218270000|2022-01-26 17:31:10|8741.8|8739|8742.7|8739.9|8742.7|8739.9|8741.2|8738.4|85
1643218280000|2022-01-26 17:31:20|8742.6|8739.8|8743.6|8740.8|8743.7|8740.9|8742.2|8739.4|42
1643218290000|2022-01-26 17:31:30|8744.6|8741.8|8743.7|8740.9|8744.7|8741.9|8742.8|8740|33
1643218300000|2022-01-26 17:31:40|8744.2|8741.4|8745.4|8742.6|8745.6|8742.8|8743.6|8740.8|133
1643218310000|2022-01-26 17:31:50|8745.6|8742.8|8745.4|8742.6|8747.2|8744.4|8744.4|8741.6|151
1643218320000|2022-01-26 17:32:00|8745.6|8742.8|8746.3|8743.5|8746.3|8743.5|8745.4|8742.6|8
1643218330000|2022-01-26 17:32:10|8746.4|8743.6|8745.4|8742.6|8747.3|8744.5|8745.4|8742.6|32
1643218340000|2022-01-26 17:32:20|8745.6|8742.8|8746.4|8743.6|8746.4|8743.6|8745.6|8742.8|7
1643218350000|2022-01-26 17:32:30|8746.3|8743.5|8746.4|8743.6|8746.4|8743.6|8745.6|8742.8|17
1643218360000|2022-01-26 17:32:40|8746.6|8743.8|8745.6|8742.8|8746.6|8743.8|8745.6|8742.8|19
1643218370000|2022-01-26 17:32:50|8745.9|8743.1|8745.6|8742.8|8746.4|8743.6|8745.6|8742.8|6
1643218380000|2022-01-26 17:33:00|8745.9|8743.1|8741.4|8738.6|8745.9|8743.1|8740.4|8737.6|86
1643218390000|2022-01-26 17:33:10|8741.3|8738.5|8741.1|8738.3|8741.4|8738.6|8740.4|8737.6|23
1643218400000|2022-01-26 17:33:20|8740.9|8738.1|8739.6|8736.8|8740.9|8738.1|8739.1|8736.3|17
1643218410000|2022-01-26 17:33:30|8740.1|8737.3|8742.4|8739.6|8742.4|8739.6|8740.1|8737.3|47
1643218420000|2022-01-26 17:33:40|8741.7|8738.9|8742.4|8739.6|8742.9|8740.1|8741.4|8738.6|11
1643218430000|2022-01-26 17:33:50|8742.9|8740.1|8742.6|8739.8|8742.9|8740.1|8742.4|8739.6|3
1643218440000|2022-01-26 17:34:00|8743.4|8740.6|8744.4|8741.6|8744.4|8741.6|8742.6|8739.8|24
1643218450000|2022-01-26 17:34:10|8744.1|8741.3|8746.4|8743.6|8746.4|8743.6|8743.9|8741.1|20
1643218460000|2022-01-26 17:34:20|8746.6|8743.8|8747.4|8744.6|8747.4|8744.6|8746.4|8743.6|18
1643218470000|2022-01-26 17:34:30|8747.6|8744.8|8746.4|8743.6|8748.4|8745.6|8746.4|8743.6|30
1643218480000|2022-01-26 17:34:40|8746.6|8743.8|8746.4|8743.6|8747.3|8744.5|8746.4|8743.6|11
1643218490000|2022-01-26 17:34:50|8746.8|8744|8746.6|8743.8|8747.3|8744.5|8746.4|8743.6|10
1643218500000|2022-01-26 17:35:00|8746.4|8743.6|8744.1|8741.3|8746.4|8743.6|8743.6|8740.8|100
1643218510000|2022-01-26 17:35:10|8743.7|8740.9|8743.6|8740.8|8744.1|8741.3|8743.4|8740.6|7
1643218520000|2022-01-26 17:35:20|8743.3|8740.5|8745.4|8742.6|8746.4|8743.6|8743.3|8740.5|37
1643218530000|2022-01-26 17:35:30|8743.9|8741.1|8744.4|8741.6|8744.6|8741.8|8743.7|8740.9|65
1643218540000|2022-01-26 17:35:40|8745.2|8742.4|8745.4|8742.6|8745.4|8742.6|8744.6|8741.8|11
1643218550000|2022-01-26 17:35:50|8745.6|8742.8|8747.9|8745.1|8747.9|8745.1|8745.6|8742.8|24
1643218560000|2022-01-26 17:36:00|8747.6|8744.8|8746.6|8743.8|8748.4|8745.6|8746.6|8743.8|35
1643218570000|2022-01-26 17:36:10|8746.9|8744.1|8743.1|8740.3|8747.1|8744.3|8742.4|8739.6|48
1643218580000|2022-01-26 17:36:20|8742.7|8739.9|8743.1|8740.3|8743.4|8740.6|8742.4|8739.6|8
1643218590000|2022-01-26 17:36:30|8743.4|8740.6|8743.4|8740.6|8743.6|8740.8|8742.4|8739.6|14
1643218600000|2022-01-26 17:36:40|8743.1|8740.3|8742.6|8739.8|8743.4|8740.6|8742.6|8739.8|16
1643218610000|2022-01-26 17:36:50|8741.6|8738.8|8742.4|8739.6|8743.1|8740.3|8741.6|8738.8|24
1643218620000|2022-01-26 17:37:00|8743.4|8740.6|8740.6|8737.8|8743.4|8740.6|8740.4|8737.6|69
1643218630000|2022-01-26 17:37:10|8740.4|8737.6|8739.4|8736.6|8741.9|8739.1|8739.4|8736.6|36
1643218640000|2022-01-26 17:37:20|8739.6|8736.8|8741.4|8738.6|8741.6|8738.8|8739.6|8736.8|14
1643218650000|2022-01-26 17:37:30|8740.6|8737.8|8743.4|8740.6|8743.4|8740.6|8740.4|8737.6|54
1643218660000|2022-01-26 17:37:40|8743.3|8740.5|8744.4|8741.6|8744.9|8742.1|8742.6|8739.8|19
1643218670000|2022-01-26 17:37:50|8744.6|8741.8|8745.4|8742.6|8745.4|8742.6|8744.4|8741.6|24
1643218680000|2022-01-26 17:38:00|8745.3|8742.5|8744.6|8741.8|8745.6|8742.8|8744.6|8741.8|25
1643218690000|2022-01-26 17:38:10|8744.4|8741.6|8745.4|8742.6|8745.4|8742.6|8744.4|8741.6|7
1643218700000|2022-01-26 17:38:20|8745.3|8742.5|8745.4|8742.6|8747.2|8744.4|8745.3|8742.5|38
1643218710000|2022-01-26 17:38:30|8745.3|8742.5|8741.9|8739.1|8745.6|8742.8|8741.9|8739.1|74
1643218720000|2022-01-26 17:38:40|8741.5|8738.7|8742.4|8739.6|8742.4|8739.6|8741.4|8738.6|9
1643218730000|2022-01-26 17:38:50|8742|8739.2|8741.4|8738.6|8742.4|8739.6|8741.4|8738.6|18
1643218740000|2022-01-26 17:39:00|8741.5|8738.7|8739|8736.2|8741.9|8739.1|8738.5|8735.7|61
1643218750000|2022-01-26 17:39:10|8738.5|8735.7|8740.4|8737.6|8741.4|8738.6|8738.5|8735.7|38
1643218760000|2022-01-26 17:39:20|8740.3|8737.5|8737.5|8734.7|8740.4|8737.6|8737.5|8734.7|42
1643218770000|2022-01-26 17:39:30|8737.4|8734.6|8735.4|8732.6|8737.4|8734.6|8734.5|8731.7|31
1643218780000|2022-01-26 17:39:40|8735.5|8732.7|8732.3|8729.5|8735.5|8732.7|8731.5|8728.7|46
1643218790000|2022-01-26 17:39:50|8732.2|8729.4|8730.8|8728|8732.7|8729.9|8728.9|8726.1|162
1643218800000|2022-01-26 17:40:00|8731.8|8729|8732.9|8730.1|8733.8|8731|8731.8|8729|50
1643218810000|2022-01-26 17:40:10|8732.8|8730|8733.8|8731|8733.8|8731|8732.8|8730|52
1643218820000|2022-01-26 17:40:20|8734.5|8731.7|8734.7|8731.9|8735.2|8732.4|8731.1|8728.3|136
1643218830000|2022-01-26 17:40:30|8733.7|8730.9|8730.9|8728.1|8733.7|8730.9|8730.9|8728.1|52
1643218840000|2022-01-26 17:40:40|8731.1|8728.3|8731.7|8728.9|8732.9|8730.1|8731.1|8728.3|13
1643218850000|2022-01-26 17:40:50|8730.9|8728.1|8731.8|8729|8731.8|8729|8730.8|8728|26
1643218860000|2022-01-26 17:41:00|8732.2|8729.4|8734.2|8731.4|8734.5|8731.7|8732.2|8729.4|49
1643218870000|2022-01-26 17:41:10|8733.8|8731|8735.7|8732.9|8735.8|8733|8733.8|8731|21
1643218880000|2022-01-26 17:41:20|8736.5|8733.7|8738.7|8735.9|8738.7|8735.9|8735.7|8732.9|36
1643218890000|2022-01-26 17:41:30|8737.9|8735.1|8737.3|8734.5|8737.9|8735.1|8736.7|8733.9|36
1643218900000|2022-01-26 17:41:40|8736.9|8734.1|8736.7|8733.9|8737.7|8734.9|8736.7|8733.9|19
1643218910000|2022-01-26 17:41:50|8737.3|8734.5|8737.7|8734.9|8737.7|8734.9|8736.7|8733.9|28
1643218920000|2022-01-26 17:42:00|8737.5|8734.7|8743.2|8740.4|8743.3|8740.5|8736.7|8733.9|274
1643218930000|2022-01-26 17:42:10|8743.3|8740.5|8745.4|8742.6|8746.2|8743.4|8743.2|8740.4|48
1643218940000|2022-01-26 17:42:20|8745.2|8742.4|8746.7|8743.9|8747.2|8744.4|8744.4|8741.6|35
1643218950000|2022-01-26 17:42:30|8747|8744.2|8745.4|8742.6|8747.2|8744.4|8745.4|8742.6|36
1643218960000|2022-01-26 17:42:40|8745.3|8742.5|8744.8|8742|8745.6|8742.8|8743.4|8740.6|63
1643218970000|2022-01-26 17:42:50|8745.3|8742.5|8745.3|8742.5|8746.1|8743.3|8744.3|8741.5|26
1643218980000|2022-01-26 17:43:00|8745.8|8743|8745.4|8742.6|8746.1|8743.3|8745.3|8742.5|14
1643218990000|2022-01-26 17:43:10|8746.1|8743.3|8744.8|8742|8746.3|8743.5|8744.4|8741.6|37
1643219000000|2022-01-26 17:43:20|8745.1|8742.3|8746.1|8743.3|8746.1|8743.3|8745.1|8742.3|20
1643219010000|2022-01-26 17:43:30|8745.8|8743|8746.6|8743.8|8747.1|8744.3|8745.8|8743|36
1643219020000|2022-01-26 17:43:40|8746.3|8743.5|8746.8|8744|8747.1|8744.3|8746.3|8743.5|10
1643219030000|2022-01-26 17:43:50|8747.1|8744.3|8746.3|8743.5|8747.1|8744.3|8746.1|8743.3|27
1643219040000|2022-01-26 17:44:00|8747|8744.2|8747|8744.2|8747.1|8744.3|8746.1|8743.3|9
1643219050000|2022-01-26 17:44:10|8746.6|8743.8|8748.1|8745.3|8749.1|8746.3|8746.6|8743.8|92
1643219060000|2022-01-26 17:44:20|8748.3|8745.5|8748.1|8745.3|8749|8746.2|8748.1|8745.3|15
1643219070000|2022-01-26 17:44:30|8748.5|8745.7|8749.1|8746.3|8750|8747.2|8748.1|8745.3|32
1643219080000|2022-01-26 17:44:40|8748.3|8745.5|8750.1|8747.3|8750.1|8747.3|8748.1|8745.3|30
1643219090000|2022-01-26 17:44:50|8749.4|8746.6|8750.1|8747.3|8750.1|8747.3|8749.1|8746.3|55
1643219100000|2022-01-26 17:45:00|8750.9|8748.1|8749.1|8746.3|8750.9|8748.1|8747.3|8744.5|112
1643219110000|2022-01-26 17:45:10|8748.4|8745.6|8748.3|8745.5|8749.6|8746.8|8748.1|8745.3|46
1643219120000|2022-01-26 17:45:20|8747.5|8744.7|8745.1|8742.3|8748.3|8745.5|8745.1|8742.3|103
1643219130000|2022-01-26 17:45:30|8745.3|8742.5|8745.8|8743|8746|8743.2|8745.3|8742.5|26
1643219140000|2022-01-26 17:45:40|8746.1|8743.3|8748.1|8745.3|8748.3|8745.5|8745.8|8743|40
1643219150000|2022-01-26 17:45:50|8748.3|8745.5|8745.3|8742.5|8748.3|8745.5|8745.3|8742.5|31
1643219160000|2022-01-26 17:46:00|8745.6|8742.8|8744.3|8741.5|8746.3|8743.5|8744.3|8741.5|72
1643219170000|2022-01-26 17:46:10|8744.6|8741.8|8745.3|8742.5|8745.3|8742.5|8744.3|8741.5|15
1643219180000|2022-01-26 17:46:20|8745.1|8742.3|8744.3|8741.5|8745.3|8742.5|8744.3|8741.5|8
1643219190000|2022-01-26 17:46:30|8743.3|8740.5|8747|8744.2|8747|8744.2|8741.9|8739.1|124
1643219200000|2022-01-26 17:46:40|8747.7|8744.9|8747|8744.2|8747.9|8745.1|8747|8744.2|84
1643219210000|2022-01-26 17:46:50|8747.9|8745.1|8748.9|8746.1|8749|8746.2|8747.9|8745.1|25
1643219220000|2022-01-26 17:47:00|8749|8746.2|8749.9|8747.1|8749.9|8747.1|8748|8745.2|35
1643219230000|2022-01-26 17:47:10|8750.2|8747.4|8750.9|8748.1|8750.9|8748.1|8749.9|8747.1|27
1643219240000|2022-01-26 17:47:20|8751|8748.2|8750.7|8747.9|8753.7|8750.9|8750.7|8747.9|608
1643219250000|2022-01-26 17:47:30|8750.9|8748.1|8750.6|8747.8|8751.6|8748.8|8750.2|8747.4|38
1643219260000|2022-01-26 17:47:40|8750.7|8747.9|8749.7|8746.9|8750.7|8747.9|8749.7|8746.9|25
1643219270000|2022-01-26 17:47:50|8749.9|8747.1|8749.7|8746.9|8751.6|8748.8|8749.7|8746.9|45
1643219280000|2022-01-26 17:48:00|8750.1|8747.3|8749.7|8746.9|8750.7|8747.9|8748.7|8745.9|75
1643219290000|2022-01-26 17:48:10|8749.1|8746.3|8750.2|8747.4|8750.6|8747.8|8748.6|8745.8|20
1643219300000|2022-01-26 17:48:20|8750.6|8747.8|8750.6|8747.8|8750.7|8747.9|8749.6|8746.8|16
1643219310000|2022-01-26 17:48:30|8750.1|8747.3|8749.6|8746.8|8750.5|8747.7|8748.6|8745.8|113
1643219320000|2022-01-26 17:48:40|8750|8747.2|8747.7|8744.9|8750.1|8747.3|8747.6|8744.8|43
1643219330000|2022-01-26 17:48:50|8747.6|8744.8|8747.6|8744.8|8748.5|8745.7|8747.6|8744.8|56
1643219340000|2022-01-26 17:49:00|8747.7|8744.9|8747.6|8744.8|8747.7|8744.9|8747.6|8744.8|7
1643219350000|2022-01-26 17:49:10|8747.7|8744.9|8747.6|8744.8|8748.5|8745.7|8746.7|8743.9|41
1643219360000|2022-01-26 17:49:20|8746.9|8744.1|8745.6|8742.8|8747.6|8744.8|8744.7|8741.9|36
1643219370000|2022-01-26 17:49:30|8745.7|8742.9|8742.9|8740.1|8745.7|8742.9|8742.9|8740.1|100
1643219380000|2022-01-26 17:49:40|8742.4|8739.6|8744.7|8741.9|8744.7|8741.9|8742.4|8739.6|62
1643219390000|2022-01-26 17:49:50|8743.9|8741.1|8744.9|8742.1|8745.6|8742.8|8742.9|8740.1|70
1643219400000|2022-01-26 17:50:00|8745.2|8742.4|8745.7|8742.9|8746.7|8743.9|8744.7|8741.9|48
1643219410000|2022-01-26 17:50:10|8745.9|8743.1|8745.7|8742.9|8745.9|8743.1|8744.9|8742.1|22
1643219420000|2022-01-26 17:50:20|8745.4|8742.6|8745.9|8743.1|8746.9|8744.1|8745|8742.2|36
1643219430000|2022-01-26 17:50:30|8746.2|8743.4|8744.9|8742.1|8746.7|8743.9|8744.7|8741.9|36
1643219440000|2022-01-26 17:50:40|8744.7|8741.9|8746.6|8743.8|8746.7|8743.9|8744.7|8741.9|46
1643219450000|2022-01-26 17:50:50|8746.2|8743.4|8747.6|8744.8|8747.6|8744.8|8744.9|8742.1|51
1643219460000|2022-01-26 17:51:00|8746.9|8744.1|8747.6|8744.8|8747.7|8744.9|8746.9|8744.1|25
1643219470000|2022-01-26 17:51:10|8748.1|8745.3|8748.6|8745.8|8748.7|8745.9|8747.7|8744.9|46
1643219480000|2022-01-26 17:51:20|8748.5|8745.7|8743.9|8741.1|8748.6|8745.8|8743.9|8741.1|122
1643219490000|2022-01-26 17:51:30|8744.6|8741.8|8744.2|8741.4|8744.7|8741.9|8743.7|8740.9|19
1643219500000|2022-01-26 17:51:40|8743.9|8741.1|8742.9|8740.1|8744.7|8741.9|8742.9|8740.1|21
1643219510000|2022-01-26 17:51:50|8743.2|8740.4|8743.7|8740.9|8743.9|8741.1|8743.2|8740.4|18
1643219520000|2022-01-26 17:52:00|8744.6|8741.8|8744|8741.2|8745.7|8742.9|8743.9|8741.1|103
1643219530000|2022-01-26 17:52:10|8744.7|8741.9|8745.9|8743.1|8745.9|8743.1|8744.4|8741.6|31
1643219540000|2022-01-26 17:52:20|8745.5|8742.7|8746.9|8744.1|8746.9|8744.1|8745|8742.2|45
1643219550000|2022-01-26 17:52:30|8747|8744.2|8747.5|8744.7|8748.9|8746.1|8746.9|8744.1|37
1643219560000|2022-01-26 17:52:40|8747.1|8744.3|8748|8745.2|8748.7|8745.9|8747|8744.2|12
1643219570000|2022-01-26 17:52:50|8747.9|8745.1|8747.9|8745.1|8748.4|8745.6|8747.9|8745.1|4
1643219580000|2022-01-26 17:53:00|8748|8745.2|8748.9|8746.1|8749.7|8746.9|8747.9|8745.1|41
1643219590000|2022-01-26 17:53:10|8748.7|8745.9|8749.7|8746.9|8749.7|8746.9|8748.7|8745.9|10
1643219600000|2022-01-26 17:53:20|8749|8746.2|8745.9|8743.1|8749.6|8746.8|8745.6|8742.8|43
1643219610000|2022-01-26 17:53:30|8746|8743.2|8747|8744.2|8747.9|8745.1|8746|8743.2|35
1643219620000|2022-01-26 17:53:40|8746.5|8743.7|8746|8743.2|8747|8744.2|8746|8743.2|10
1643219630000|2022-01-26 17:53:50|8746.4|8743.6|8746.9|8744.1|8747|8744.2|8746|8743.2|33
1643219640000|2022-01-26 17:54:00|8746.7|8743.9|8748|8745.2|8748|8745.2|8746|8743.2|20
1643219650000|2022-01-26 17:54:10|8747.7|8744.9|8748|8745.2|8748|8745.2|8747|8744.2|12
1643219660000|2022-01-26 17:54:20|8748.9|8746.1|8748.9|8746.1|8748.9|8746.1|8748|8745.2|19
1643219670000|2022-01-26 17:54:30|8749|8746.2|8746|8743.2|8749|8746.2|8745.9|8743.1|38
1643219680000|2022-01-26 17:54:40|8746.4|8743.6|8747|8744.2|8748.5|8745.7|8746|8743.2|144
1643219690000|2022-01-26 17:54:50|8747.4|8744.6|8748|8745.2|8748|8745.2|8747|8744.2|11
1643219700000|2022-01-26 17:55:00|8748.9|8746.1|8747.9|8745.1|8748.9|8746.1|8747.2|8744.4|29
1643219710000|2022-01-26 17:55:10|8747.5|8744.7|8748.8|8746|8748.8|8746|8747|8744.2|20
1643219720000|2022-01-26 17:55:20|8748.5|8745.7|8750|8747.2|8751|8748.2|8748.1|8745.3|27
1643219730000|2022-01-26 17:55:30|8749|8746.2|8750.3|8747.5|8750.5|8747.7|8749|8746.2|23
1643219740000|2022-01-26 17:55:40|8750.5|8747.7|8751.8|8749|8752.3|8749.5|8750.5|8747.7|41
1643219750000|2022-01-26 17:55:50|8751.1|8748.3|8751.3|8748.5|8751.8|8749|8751|8748.2|22
1643219760000|2022-01-26 17:56:00|8751.8|8749|8752|8749.2|8752.7|8749.9|8751.8|8749|26
1643219770000|2022-01-26 17:56:10|8751.8|8749|8751.8|8749|8752|8749.2|8751|8748.2|33
1643219780000|2022-01-26 17:56:20|8752|8749.2|8751.8|8749|8752.1|8749.3|8751.8|8749|10
1643219790000|2022-01-26 17:56:30|8752|8749.2|8752.5|8749.7|8752.5|8749.7|8751|8748.2|11
1643219800000|2022-01-26 17:56:40|8752.8|8750|8753|8750.2|8753.5|8750.7|8752.1|8749.3|27
1643219810000|2022-01-26 17:56:50|8752.8|8750|8757.3|8754.5|8758.3|8755.5|8751.8|8749|289
1643219820000|2022-01-26 17:57:00|8757|8754.2|8757|8754.2|8758.6|8755.8|8756.8|8754|75
1643219830000|2022-01-26 17:57:10|8757.3|8754.5|8754.3|8751.5|8757.3|8754.5|8754|8751.2|62
1643219840000|2022-01-26 17:57:20|8754.7|8751.9|8753.8|8751|8755.3|8752.5|8753.8|8751|40
1643219850000|2022-01-26 17:57:30|8754|8751.2|8753.1|8750.3|8754|8751.2|8752.1|8749.3|53
1643219860000|2022-01-26 17:57:40|8753.8|8751|8755|8752.2|8755|8752.2|8753.5|8750.7|33
1643219870000|2022-01-26 17:57:50|8755.1|8752.3|8754.1|8751.3|8755.5|8752.7|8754|8751.2|45
1643219880000|2022-01-26 17:58:00|8754.5|8751.7|8755|8752.2|8755.1|8752.3|8754|8751.2|39
1643219890000|2022-01-26 17:58:10|8755.1|8752.3|8757|8754.2|8757|8754.2|8755|8752.2|84
1643219900000|2022-01-26 17:58:20|8756|8753.2|8756|8753.2|8757|8754.2|8755.8|8753|51
1643219910000|2022-01-26 17:58:30|8755.8|8753|8753.8|8751|8755.8|8753|8753|8750.2|68
1643219920000|2022-01-26 17:58:40|8754|8751.2|8754.8|8752|8754.8|8752|8754|8751.2|22
1643219930000|2022-01-26 17:58:50|8755|8752.2|8756|8753.2|8756|8753.2|8755|8752.2|11
1643219940000|2022-01-26 17:59:00|8755.6|8752.8|8756.1|8753.3|8756.8|8754|8755.2|8752.4|49
1643219950000|2022-01-26 17:59:10|8756.5|8753.7|8755|8752.2|8756.5|8753.7|8754.6|8751.8|21
1643219960000|2022-01-26 17:59:20|8755.1|8752.3|8742.2|8739.4|8755.1|8752.3|8739.4|8736.6|444
1643219970000|2022-01-26 17:59:30|8742.4|8739.6|8744.7|8741.9|8746.2|8743.4|8742.2|8739.4|195
1643219980000|2022-01-26 17:59:40|8745.1|8742.3|8745.7|8742.9|8745.7|8742.9|8744.2|8741.4|29
1643219990000|2022-01-26 17:59:50|8745.2|8742.4|8744.1|8741.3|8748.6|8745.8|8744.1|8741.3|214
1643220000000|2022-01-26 18:00:00|8745.1|8742.3|8744.1|8741.3|8745.5|8742.7|8740.6|8737.8|138
1643220010000|2022-01-26 18:00:10|8743.2|8740.4|8745|8742.2|8745.5|8742.7|8743.1|8740.3|98
1643220020000|2022-01-26 18:00:20|8745.1|8742.3|8745.8|8743|8746.8|8744|8744.1|8741.3|45
1643220030000|2022-01-26 18:00:30|8746|8743.2|8747.8|8745|8747.8|8745|8744.8|8742|38
1643220040000|2022-01-26 18:00:40|8748.2|8745.4|8745.3|8742.5|8749.8|8747|8744.8|8742|133
1643220050000|2022-01-26 18:00:50|8744.8|8742|8743.8|8741|8745.3|8742.5|8743.8|8741|35
1643220060000|2022-01-26 18:01:00|8744|8741.2|8743.5|8740.7|8744.8|8742|8742.8|8740|76
1643220070000|2022-01-26 18:01:10|8743|8740.2|8736.6|8733.8|8743|8740.2|8736|8733.2|235
1643220080000|2022-01-26 18:01:20|8736.5|8733.7|8729.2|8726.4|8737|8734.2|8729.2|8726.4|291
1643220090000|2022-01-26 18:01:30|8729.7|8726.9|8728.1|8725.3|8734.1|8731.3|8727.3|8724.5|354
1643220100000|2022-01-26 18:01:40|8728.2|8725.4|8728.1|8725.3|8731.1|8728.3|8727|8724.2|173
1643220110000|2022-01-26 18:01:50|8727.7|8724.9|8730.1|8727.3|8730.5|8727.7|8727.2|8724.4|166
1643220120000|2022-01-26 18:02:00|8728.1|8725.3|8723.1|8720.3|8728.1|8725.3|8718|8715.2|415
1643220130000|2022-01-26 18:02:10|8723.8|8721|8718.2|8715.4|8725|8722.2|8716.1|8713.3|317
1643220140000|2022-01-26 18:02:20|8717.2|8714.4|8715.1|8712.3|8717.2|8714.4|8710.7|8707.9|370
1643220150000|2022-01-26 18:02:30|8714.3|8711.5|8714.1|8711.3|8715.1|8712.3|8713.5|8710.7|116
1643220160000|2022-01-26 18:02:40|8714|8711.2|8711.3|8708.5|8717.2|8714.4|8708.3|8705.5|379
1643220170000|2022-01-26 18:02:50|8711.2|8708.4|8711.2|8708.4|8712.3|8709.5|8709.3|8706.5|215
1643220180000|2022-01-26 18:03:00|8710.8|8708|8718.1|8715.3|8718.1|8715.3|8710.2|8707.4|177
1643220190000|2022-01-26 18:03:10|8717.2|8714.4|8715.6|8712.8|8718|8715.2|8714.1|8711.3|279
1643220200000|2022-01-26 18:03:20|8716.1|8713.3|8714.1|8711.3|8717.1|8714.3|8714|8711.2|102
1643220210000|2022-01-26 18:03:30|8713.7|8710.9|8706.2|8703.4|8715|8712.2|8706.2|8703.4|229
1643220220000|2022-01-26 18:03:40|8706.7|8703.9|8708.1|8705.3|8708.3|8705.5|8706.3|8703.5|86
1643220230000|2022-01-26 18:03:50|8708.3|8705.5|8705.7|8702.9|8709.1|8706.3|8705.1|8702.3|290
1643220240000|2022-01-26 18:04:00|8706.1|8703.3|8702.3|8699.5|8708.1|8705.3|8702.2|8699.4|380
1643220250000|2022-01-26 18:04:10|8702.7|8699.9|8708.1|8705.3|8709.7|8706.9|8702.3|8699.3|348
1643220260000|2022-01-26 18:04:20|8708.2|8705.4|8707.1|8704.3|8709.2|8706.4|8705.7|8702.9|107
1643220270000|2022-01-26 18:04:30|8707.2|8704.4|8704.1|8701.3|8708.1|8705.3|8702.2|8699.4|222
1643220280000|2022-01-26 18:04:40|8704.2|8701.4|8703.4|8700.6|8706.2|8703.4|8701.6|8698.8|221
1643220290000|2022-01-26 18:04:50|8703.1|8700.3|8704.6|8701.8|8705.1|8702.3|8700.1|8697.3|310
1643220300000|2022-01-26 18:05:00|8704.2|8701.4|8703.8|8701|8705.8|8703|8698.9|8695.5|376
1643220310000|2022-01-26 18:05:10|8702.9|8700.1|8697.1|8694.3|8703.9|8701.1|8693.2|8690.4|247
1643220320000|2022-01-26 18:05:20|8697.4|8694.6|8697.4|8694.6|8701.1|8698.3|8697.1|8694.3|73
1643220330000|2022-01-26 18:05:30|8697.7|8694.9|8699.1|8696.3|8699.1|8696.3|8695.2|8692.4|56
1643220340000|2022-01-26 18:05:40|8698.9|8696.1|8698.9|8696.1|8699.1|8696.3|8697.9|8695.1|49
1643220350000|2022-01-26 18:05:50|8698.4|8695.6|8698.1|8695.3|8699.1|8696.3|8697.9|8695.1|55
1643220360000|2022-01-26 18:06:00|8698.9|8696.1|8696.6|8693.8|8698.9|8696.1|8695.1|8692.3|73
1643220370000|2022-01-26 18:06:10|8696.9|8694.1|8701.8|8699|8702.8|8700|8696.9|8694.1|379
1643220380000|2022-01-26 18:06:20|8701.9|8699.1|8695.3|8692.5|8702.8|8700|8694.9|8692.1|173
1643220390000|2022-01-26 18:06:30|8695.7|8692.9|8703.6|8700.8|8703.6|8700.8|8693.9|8691.1|378
1643220400000|2022-01-26 18:06:40|8702.7|8699.9|8704.9|8702.1|8704.9|8702.1|8701.6|8698.8|88
1643220410000|2022-01-26 18:06:50|8705.1|8702.3|8707.6|8704.8|8710.4|8707.6|8705.1|8702.3|299
1643220420000|2022-01-26 18:07:00|8708.1|8705.3|8711.4|8708.6|8711.6|8708.8|8708.1|8705.3|138
1643220430000|2022-01-26 18:07:10|8711.6|8708.8|8712.3|8709.5|8712.6|8709.8|8709.4|8706.6|60
1643220440000|2022-01-26 18:07:20|8712.4|8709.6|8707.6|8704.8|8712.4|8709.6|8707.6|8704.8|41
1643220450000|2022-01-26 18:07:30|8708.1|8705.3|8706.7|8703.9|8708.6|8705.8|8704.7|8701.9|53
1643220460000|2022-01-26 18:07:40|8706.6|8703.8|8706.5|8703.7|8708.6|8705.8|8705.5|8702.7|59
1643220470000|2022-01-26 18:07:50|8706.2|8703.4|8702.5|8699.7|8706.5|8703.7|8702.5|8699.7|88
1643220480000|2022-01-26 18:08:00|8703.5|8700.7|8704.5|8701.7|8705.5|8702.7|8703.5|8700.7|29
1643220490000|2022-01-26 18:08:10|8704|8701.2|8704.5|8701.7|8705.5|8702.7|8703|8700.2|44
1643220500000|2022-01-26 18:08:20|8705.3|8702.5|8703.5|8700.7|8705.9|8703.1|8702.4|8699.6|69
1643220510000|2022-01-26 18:08:30|8703.4|8700.6|8700.5|8697.7|8703.4|8700.6|8700.4|8697.6|38
1643220520000|2022-01-26 18:08:40|8701.3|8698.5|8699.7|8696.9|8701.5|8698.7|8697.8|8695|75
1643220530000|2022-01-26 18:08:50|8699.8|8697|8701.8|8699|8701.8|8699|8699.2|8696.4|25
1643220540000|2022-01-26 18:09:00|8701.7|8698.9|8702.7|8699.9|8703.7|8700.9|8700.8|8698|25
1643220550000|2022-01-26 18:09:10|8703.2|8700.4|8703.2|8700.4|8703.7|8700.9|8701.8|8699|27
1643220560000|2022-01-26 18:09:20|8703.7|8700.9|8698.8|8696|8703.7|8700.9|8696.8|8694|46
1643220570000|2022-01-26 18:09:30|8699.2|8696.4|8701.5|8698.7|8701.5|8698.7|8699.2|8696.4|36
1643220580000|2022-01-26 18:09:40|8701.7|8698.9|8701.9|8699.1|8702.7|8699.9|8699.4|8696.6|101
1643220590000|2022-01-26 18:09:50|8702|8699.2|8698.7|8695.9|8702.5|8699.7|8698.7|8695.9|76
1643220600000|2022-01-26 18:10:00|8698.8|8696|8695.8|8693|8698.8|8696|8695.8|8693|35
1643220610000|2022-01-26 18:10:10|8694.9|8692.1|8696.7|8693.9|8697.8|8695|8694.8|8692|117
1643220620000|2022-01-26 18:10:20|8695.9|8693.1|8695.8|8693|8696.3|8693.5|8694.7|8691.9|59
1643220630000|2022-01-26 18:10:30|8695.7|8692.9|8697.8|8695|8697.9|8695.1|8694.8|8692|81
1643220640000|2022-01-26 18:10:40|8697.2|8694.4|8696.8|8694|8697.2|8694.4|8694.8|8692|50
1643220650000|2022-01-26 18:10:50|8696.7|8693.9|8695.8|8693|8697.7|8694.9|8694.8|8692|85
1643220660000|2022-01-26 18:11:00|8694.8|8692|8689.8|8687|8694.9|8692.1|8687.9|8685.1|378
1643220670000|2022-01-26 18:11:10|8689.1|8686.3|8690.9|8688.1|8690.9|8688.1|8688.8|8686|115
1643220680000|2022-01-26 18:11:20|8690.1|8687.3|8688.2|8685.4|8690.4|8687.6|8687.1|8684.3|304
1643220690000|2022-01-26 18:11:30|8688.1|8685.3|8687.1|8684.3|8688.9|8686.1|8685.1|8682.3|134
1643220700000|2022-01-26 18:11:40|8686.3|8683.5|8686.1|8683.3|8690.1|8687.3|8686.1|8683.3|113
1643220710000|2022-01-26 18:11:50|8686.2|8683.4|8687.7|8684.9|8688.1|8685.3|8685.7|8682.9|71
1643220720000|2022-01-26 18:12:00|8688.1|8685.3|8687.2|8684.4|8688.1|8685.3|8685.3|8682.5|97
1643220730000|2022-01-26 18:12:10|8687.3|8684.5|8689.3|8686.5|8689.3|8686.5|8686.3|8683.5|69
1643220740000|2022-01-26 18:12:20|8689.2|8686.4|8691.3|8688.5|8692.4|8689.6|8688.7|8685.9|98
1643220750000|2022-01-26 18:12:30|8691.4|8688.6|8692.3|8689.5|8693.3|8690.5|8691.3|8688.5|87
1643220760000|2022-01-26 18:12:40|8692.4|8689.6|8693.9|8691.1|8694.3|8691.5|8691.4|8688.6|70
1643220770000|2022-01-26 18:12:50|8693.3|8690.5|8694.3|8691.5|8694.3|8691.5|8691.9|8689.1|46
1643220780000|2022-01-26 18:13:00|8694.4|8691.6|8692.3|8689.5|8694.9|8692.1|8692.3|8689.5|60
1643220790000|2022-01-26 18:13:10|8691.9|8689.1|8689.4|8686.6|8692.3|8689.5|8688.6|8685.8|119
1643220800000|2022-01-26 18:13:20|8688.4|8685.6|8688.2|8685.4|8690.3|8687.5|8688.2|8685.4|86
1643220810000|2022-01-26 18:13:30|8687.4|8684.6|8689.3|8686.5|8691.3|8688.5|8687.4|8684.6|457
1643220820000|2022-01-26 18:13:40|8689.4|8686.6|8692.8|8690|8692.8|8690|8688.6|8685.8|54
1643220830000|2022-01-26 18:13:50|8692.9|8690.1|8691.3|8688.5|8692.9|8690.1|8690.3|8687.5|23
1643220840000|2022-01-26 18:14:00|8690.9|8688.1|8692.3|8689.5|8692.3|8689.5|8690.8|8688|48
1643220850000|2022-01-26 18:14:10|8691.9|8689.1|8689.8|8687|8691.9|8689.1|8688.8|8686|89
1643220860000|2022-01-26 18:14:20|8689.4|8686.6|8689.8|8687|8689.8|8687|8688.3|8685.5|33
1643220870000|2022-01-26 18:14:30|8690.2|8687.4|8687.3|8684.5|8690.3|8687.5|8686.4|8683.6|40
1643220880000|2022-01-26 18:14:40|8686.9|8684.1|8685.4|8682.6|8687.4|8684.6|8685.4|8682.6|63
1643220890000|2022-01-26 18:14:50|8685.8|8683|8684.9|8682.1|8685.9|8683.1|8683.3|8680.5|144
1643220900000|2022-01-26 18:15:00|8685.3|8682.5|8685.4|8682.6|8687.3|8684.5|8685.3|8682.5|107
1643220910000|2022-01-26 18:15:10|8685.9|8683.1|8685.4|8682.6|8686.3|8683.5|8685.4|8682.6|66
1643220920000|2022-01-26 18:15:20|8685.3|8682.5|8685.4|8682.6|8686.2|8683.4|8684.9|8682.1|69
1643220930000|2022-01-26 18:15:30|8685.7|8682.9|8683.3|8680.5|8686.2|8683.4|8681.9|8679.1|216
1643220940000|2022-01-26 18:15:40|8684.4|8681.6|8685.4|8682.6|8686.3|8683.5|8684.3|8681.5|241
1643220950000|2022-01-26 18:15:50|8685.1|8682.3|8684.3|8681.5|8685.8|8683|8684.3|8681.5|63
1643220960000|2022-01-26 18:16:00|8683.6|8680.8|8686.4|8683.6|8686.4|8683.6|8681.6|8678.8|156
1643220970000|2022-01-26 18:16:10|8686.3|8683.5|8687.9|8685.1|8689.4|8686.6|8685.9|8683.1|120
1643220980000|2022-01-26 18:16:20|8687.6|8684.8|8687.4|8684.6|8688.3|8685.5|8685.2|8682.4|447
1643220990000|2022-01-26 18:16:30|8687.9|8685.1|8691.3|8688.5|8691.3|8688.5|8686.4|8683.6|102
1643221000000|2022-01-26 18:16:40|8690.8|8688|8692.3|8689.5|8692.3|8689.5|8690.4|8687.6|76
1643221010000|2022-01-26 18:16:50|8692.4|8689.6|8694.3|8691.5|8695.3|8692.5|8692.3|8689.5|281
1643221020000|2022-01-26 18:17:00|8694.7|8691.9|8693.3|8690.5|8695.3|8692.5|8692.3|8689.5|248
1643221030000|2022-01-26 18:17:10|8694|8691.2|8692.9|8690.1|8695.2|8692.4|8692.9|8690.1|166
1643221040000|2022-01-26 18:17:20|8693.2|8690.4|8690.2|8687.4|8693.2|8690.4|8689.4|8686.6|81
1643221050000|2022-01-26 18:17:30|8689.3|8686.5|8691|8688.2|8691.2|8688.4|8688.2|8685.4|122
1643221060000|2022-01-26 18:17:40|8690.3|8687.5|8691|8688.2|8693|8690.2|8690.2|8687.4|95
1643221070000|2022-01-26 18:17:50|8691.3|8688.5|8693.7|8690.9|8693.7|8690.9|8691.3|8688.5|17
1643221080000|2022-01-26 18:18:00|8694|8691.2|8691.2|8688.4|8694.2|8691.4|8689.2|8686.4|72
1643221090000|2022-01-26 18:18:10|8691.5|8688.7|8693|8690.2|8693|8690.2|8691|8688.2|113
1643221100000|2022-01-26 18:18:20|8692.7|8689.9|8692.7|8689.9|8693|8690.2|8691.2|8688.4|28
1643221110000|2022-01-26 18:18:30|8692.3|8689.5|8692.2|8689.4|8694|8691.2|8692|8689.2|45
1643221120000|2022-01-26 18:18:40|8692.5|8689.7|8695|8692.2|8695|8692.2|8692|8689.2|84
1643221130000|2022-01-26 18:18:50|8696|8693.2|8693.2|8690.4|8697.5|8694.7|8693.2|8690.4|122
1643221140000|2022-01-26 18:19:00|8693|8690.2|8693.2|8690.4|8693.7|8690.9|8691.5|8688.7|76
1643221150000|2022-01-26 18:19:10|8693.5|8690.7|8696|8693.2|8697|8694.2|8693.2|8690.4|124
1643221160000|2022-01-26 18:19:20|8696.9|8694.1|8698|8695.2|8698|8695.2|8696.2|8693.4|73
1643221170000|2022-01-26 18:19:30|8698.2|8695.4|8696|8693.2|8699.2|8696.4|8696|8693.2|100
1643221180000|2022-01-26 18:19:40|8696.2|8693.4|8697|8694.2|8698.2|8695.4|8696|8693.2|56
1643221190000|2022-01-26 18:19:50|8697.2|8694.4|8698|8695.2|8699|8696.2|8697|8694.2|42
1643221200000|2022-01-26 18:20:00|8697.3|8694.5|8702|8699.2|8702.8|8700|8697.2|8694.4|173
1643221210000|2022-01-26 18:20:10|8701.9|8699.1|8701|8698.2|8703.9|8701.1|8700.5|8697.7|109
1643221220000|2022-01-26 18:20:20|8700.9|8698.1|8702|8699.2|8703.8|8701|8700.9|8698.1|74
1643221230000|2022-01-26 18:20:30|8702.8|8700|8704.5|8701.7|8705|8702.2|8702|8699.2|77
1643221240000|2022-01-26 18:20:40|8704.7|8701.9|8704|8701.2|8705|8702.2|8703|8700.2|80
1643221250000|2022-01-26 18:20:50|8703.7|8700.9|8704|8701.2|8705|8702.2|8702.2|8699.4|36
1643221260000|2022-01-26 18:21:00|8704.2|8701.4|8706|8703.2|8706.5|8703.7|8703|8700.2|53
1643221270000|2022-01-26 18:21:10|8706.4|8703.6|8707|8704.2|8707|8704.2|8703|8700.2|91
1643221280000|2022-01-26 18:21:20|8707.9|8705.1|8707.2|8704.4|8708.2|8705.4|8705|8702.2|156
1643221290000|2022-01-26 18:21:30|8707.5|8704.7|8706.3|8703.5|8707.5|8704.7|8704.3|8701.5|110
1643221300000|2022-01-26 18:21:40|8706.4|8703.6|8707.3|8704.5|8707.4|8704.6|8705.4|8702.6|14
1643221310000|2022-01-26 18:21:50|8706.9|8704.1|8708.3|8705.5|8709.5|8706.7|8706.4|8703.6|34
1643221320000|2022-01-26 18:22:00|8707.3|8704.5|8708.3|8705.5|8709.3|8706.5|8707.1|8704.3|41
1643221330000|2022-01-26 18:22:10|8708.6|8705.8|8708.1|8705.3|8709.1|8706.3|8707.4|8704.6|25
1643221340000|2022-01-26 18:22:20|8708.3|8705.5|8706.3|8703.5|8708.3|8705.5|8705.4|8702.6|29
1643221350000|2022-01-26 18:22:30|8705.9|8703.1|8705.3|8702.5|8706.6|8703.8|8704.4|8701.6|44
1643221360000|2022-01-26 18:22:40|8705.5|8702.7|8709.3|8706.5|8709.3|8706.5|8705.5|8702.7|65
1643221370000|2022-01-26 18:22:50|8709.1|8706.3|8708.6|8705.8|8711|8708.2|8708.1|8705.3|378
1643221380000|2022-01-26 18:23:00|8708.3|8705.5|8707|8704.2|8709.1|8706.3|8707|8704.2|111
1643221390000|2022-01-26 18:23:10|8707.1|8704.3|8705|8702.2|8707.1|8704.3|8705|8702.2|105
1643221400000|2022-01-26 18:23:20|8705.1|8702.3|8703|8700.2|8705.1|8702.3|8702.9|8700.1|36
1643221410000|2022-01-26 18:23:30|8702.6|8699.8|8703|8700.2|8703|8700.2|8702.1|8699.3|14
1643221420000|2022-01-26 18:23:40|8703.1|8700.3|8702.1|8699.3|8703.1|8700.3|8702.1|8699.3|9
1643221430000|2022-01-26 18:23:50|8702.9|8700.1|8706|8703.2|8706|8703.2|8702.9|8700.1|23
1643221440000|2022-01-26 18:24:00|8706.1|8703.3|8706.9|8704.1|8706.9|8704.1|8704.9|8702.1|70
1643221450000|2022-01-26 18:24:10|8706.8|8704|8706.9|8704.1|8707.9|8705.1|8706.4|8703.6|16
1643221460000|2022-01-26 18:24:20|8706.1|8703.3|8705.9|8703.1|8706.9|8704.1|8705.1|8702.3|23
1643221470000|2022-01-26 18:24:30|8705.5|8702.7|8705|8702.2|8705.5|8702.7|8703|8700.2|26
1643221480000|2022-01-26 18:24:40|8705.8|8703|8707.9|8705.1|8707.9|8705.1|8705|8702.2|55
1643221490000|2022-01-26 18:24:50|8707.4|8704.6|8706.4|8703.6|8707.9|8705.1|8705.9|8703.1|32
1643221500000|2022-01-26 18:25:00|8706.9|8704.1|8706|8703.2|8707|8704.2|8705.9|8703.1|11
1643221510000|2022-01-26 18:25:10|8706.4|8703.6|8705|8702.2|8707|8704.2|8705|8702.2|8
1643221520000|2022-01-26 18:25:20|8705.8|8703|8705.9|8703.1|8706.9|8704.1|8705.8|8703|27
1643221530000|2022-01-26 18:25:30|8706|8703.2|8707.9|8705.1|8708.9|8706.1|8706|8703.2|46
1643221540000|2022-01-26 18:25:40|8707.1|8704.3|8708.1|8705.3|8708.1|8705.3|8707.1|8704.3|16
1643221550000|2022-01-26 18:25:50|8708|8705.2|8708.5|8705.7|8708.5|8705.7|8707.1|8704.3|34
1643221560000|2022-01-26 18:26:00|8708.9|8706.1|8710|8707.2|8710.9|8708.1|8708.3|8705.5|53
1643221570000|2022-01-26 18:26:10|8710.1|8707.3|8709.5|8706.7|8710.5|8707.7|8709.1|8706.3|25
1643221580000|2022-01-26 18:26:20|8709.9|8707.1|8711|8708.2|8711|8708.2|8709.5|8706.7|20
1643221590000|2022-01-26 18:26:30|8711.1|8708.3|8712|8709.2|8712.1|8709.3|8711.1|8708.3|22
1643221600000|2022-01-26 18:26:40|8711.3|8708.5|8711|8708.2|8711.3|8708.5|8710|8707.2|27
1643221610000|2022-01-26 18:26:50|8710.9|8708.1|8708.5|8705.7|8710.9|8708.1|8707|8704.2|107
1643221620000|2022-01-26 18:27:00|8708.1|8705.3|8710|8707.2|8711|8708.2|8708.1|8705.3|72
1643221630000|2022-01-26 18:27:10|8710.4|8707.6|8710|8707.2|8711|8708.2|8709.9|8707.1|38
1643221640000|2022-01-26 18:27:20|8709.9|8707.1|8709|8706.2|8710|8707.2|8708.9|8706.1|40
1643221650000|2022-01-26 18:27:30|8709.4|8706.6|8715.4|8712.6|8715.9|8713.1|8709|8706.2|164
1643221660000|2022-01-26 18:27:40|8715.9|8713.1|8719|8716.2|8719|8716.2|8714.9|8712.1|606
1643221670000|2022-01-26 18:27:50|8720.6|8717.8|8725|8722.2|8725.5|8722.7|8720.6|8717.8|421
1643221680000|2022-01-26 18:28:00|8724.9|8722.1|8724|8721.2|8724.9|8722.1|8721.9|8719.1|166
1643221690000|2022-01-26 18:28:10|8723.6|8720.8|8725.9|8723.1|8725.9|8723.1|8723.1|8720.3|145
1643221700000|2022-01-26 18:28:20|8726|8723.2|8725|8722.2|8726|8723.2|8725|8722.2|17
1643221710000|2022-01-26 18:28:30|8725.1|8722.3|8720.1|8717.3|8725.1|8722.3|8720.1|8717.3|186
1643221720000|2022-01-26 18:28:40|8720.5|8717.7|8721|8718.2|8721.5|8718.7|8720.1|8717.3|26
1643221730000|2022-01-26 18:28:50|8721.7|8718.9|8722.1|8719.3|8723.6|8720.8|8721.7|8718.9|17
1643221740000|2022-01-26 18:29:00|8722|8719.2|8723|8720.2|8723.1|8720.3|8722|8719.2|32
1643221750000|2022-01-26 18:29:10|8723.1|8720.3|8725|8722.2|8726.1|8723.3|8723.1|8720.3|64
1643221760000|2022-01-26 18:29:20|8725.1|8722.3|8724.1|8721.3|8725.1|8722.3|8724.1|8721.3|19
1643221770000|2022-01-26 18:29:30|8724.6|8721.8|8724.1|8721.3|8725.1|8722.3|8724.1|8721.3|60
1643221780000|2022-01-26 18:29:40|8723.1|8720.3|8723|8720.2|8723.5|8720.7|8723|8720.2|54
1643221790000|2022-01-26 18:29:50|8721.4|8718.6|8721|8718.2|8722|8719.2|8721|8718.2|54
1643221800000|2022-01-26 18:30:00|8721.1|8718.3|8721.1|8718.3|8721.9|8719.1|8718.1|8715.3|79
1643221810000|2022-01-26 18:30:10|8721|8718.2|8719.1|8716.3|8721.1|8718.3|8719.1|8716.3|31
1643221820000|2022-01-26 18:30:20|8720|8717.2|8723|8720.2|8723.1|8720.3|8719.6|8716.8|27
1643221830000|2022-01-26 18:30:30|8723.5|8720.7|8723|8720.2|8723.9|8721.1|8721.1|8718.3|67
1643221840000|2022-01-26 18:30:40|8723.4|8720.6|8725|8722.2|8725.1|8722.3|8723|8720.2|26
1643221850000|2022-01-26 18:30:50|8724.9|8722.1|8724|8721.2|8725|8722.2|8724|8721.2|27
1643221860000|2022-01-26 18:31:00|8724.1|8721.3|8724|8721.2|8724.9|8722.1|8723.9|8721.1|23
1643221870000|2022-01-26 18:31:10|8724.4|8721.6|8723|8720.2|8724.9|8722.1|8722|8719.2|87
1643221880000|2022-01-26 18:31:20|8724|8721.2|8724|8721.2|8724.5|8721.7|8723.2|8720.4|28
1643221890000|2022-01-26 18:31:30|8723.1|8720.3|8721.4|8718.6|8729|8726.2|8720.4|8717.6|250
1643221900000|2022-01-26 18:31:40|8721.2|8718.4|8719.9|8717.1|8722.4|8719.6|8719.4|8716.6|292
1643221910000|2022-01-26 18:31:50|8720.2|8717.4|8721.2|8718.4|8721.4|8718.6|8719.4|8716.6|183
1643221920000|2022-01-26 18:32:00|8720.9|8718.1|8720.2|8717.4|8721.2|8718.4|8719.2|8716.4|105
1643221930000|2022-01-26 18:32:10|8719.7|8716.9|8716.4|8713.6|8720.2|8717.4|8716.2|8713.4|39
1643221940000|2022-01-26 18:32:20|8717.1|8714.3|8719.1|8716.3|8719.1|8716.3|8716.4|8713.6|94
1643221950000|2022-01-26 18:32:30|8720|8717.2|8722.4|8719.6|8723|8720.2|8720|8717.2|109
1643221960000|2022-01-26 18:32:40|8722|8719.2|8723.9|8721.1|8725|8722.2|8722|8719.2|43
1643221970000|2022-01-26 18:32:50|8724|8721.2|8724.4|8721.6|8724.9|8722.1|8723.9|8721.1|16
1643221980000|2022-01-26 18:33:00|8724|8721.2|8723.9|8721.1|8724.9|8722.1|8722.9|8720.1|43
1643221990000|2022-01-26 18:33:10|8722.9|8720.1|8721.9|8719.1|8722.9|8720.1|8721|8718.2|27
1643222000000|2022-01-26 18:33:20|8721.6|8718.8|8722.9|8720.1|8722.9|8720.1|8720.1|8717.3|77
1643222010000|2022-01-26 18:33:30|8723|8720.2|8721|8718.2|8723.4|8720.6|8721|8718.2|36
1643222020000|2022-01-26 18:33:40|8721.7|8718.9|8721.9|8719.1|8722|8719.2|8720.9|8718.1|10
1643222030000|2022-01-26 18:33:50|8722|8719.2|8720|8717.2|8722|8719.2|8720|8717.2|7
1643222040000|2022-01-26 18:34:00|8720.4|8717.6|8721.9|8719.1|8722|8719.2|8719|8716.2|37
1643222050000|2022-01-26 18:34:10|8720.1|8717.3|8720.5|8717.7|8721|8718.2|8719|8716.2|67
1643222060000|2022-01-26 18:34:20|8721|8718.2|8720|8717.2|8721|8718.2|8718.8|8716|50
1643222070000|2022-01-26 18:34:30|8719.8|8717|8718|8715.2|8719.8|8717|8718|8715.2|69
1643222080000|2022-01-26 18:34:40|8717.8|8715|8717.3|8714.5|8718.3|8715.5|8716.8|8714|40
1643222090000|2022-01-26 18:34:50|8717.7|8714.9|8718.3|8715.5|8718.8|8716|8717.7|8714.9|6
1643222100000|2022-01-26 18:35:00|8718|8715.2|8722.8|8720|8722.8|8720|8718|8715.2|80
1643222110000|2022-01-26 18:35:10|8722.7|8719.9|8721.7|8718.9|8723.8|8721|8720.7|8717.9|55
1643222120000|2022-01-26 18:35:20|8721.3|8718.5|8719.7|8716.9|8721.3|8718.5|8718.8|8716|33
1643222130000|2022-01-26 18:35:30|8718.8|8716|8714.8|8712|8718.8|8716|8714|8711.2|60
1643222140000|2022-01-26 18:35:40|8715.5|8712.7|8715.3|8712.5|8716.2|8713.4|8714.8|8712|40
1643222150000|2022-01-26 18:35:50|8715.7|8712.9|8714.7|8711.9|8716.6|8713.8|8714.7|8711.9|24
1643222160000|2022-01-26 18:36:00|8714.8|8712|8714.8|8712|8715.7|8712.9|8713.7|8710.9|16
1643222170000|2022-01-26 18:36:10|8714.7|8711.9|8716.8|8714|8717.6|8714.8|8714.7|8711.9|20
1643222180000|2022-01-26 18:36:20|8716.6|8713.8|8713.8|8711|8717.7|8714.9|8712|8709.2|110
1643222190000|2022-01-26 18:36:30|8713.7|8710.9|8711.8|8709|8713.7|8710.9|8711|8708.2|92
1643222200000|2022-01-26 18:36:40|8712|8709.2|8708|8705.2|8713|8710.2|8708|8705.2|56
1643222210000|2022-01-26 18:36:50|8708.3|8705.5|8710|8707.2|8710|8707.2|8708.3|8705.5|28
1643222220000|2022-01-26 18:37:00|8710.8|8708|8708|8705.2|8711.8|8709|8708|8705.2|59
1643222230000|2022-01-26 18:37:10|8708.5|8705.7|8709|8706.2|8709|8706.2|8707|8704.2|54
1643222240000|2022-01-26 18:37:20|8709.7|8706.9|8710|8707.2|8710.5|8707.7|8709|8706.2|48
1643222250000|2022-01-26 18:37:30|8710.7|8707.9|8709|8706.2|8710.8|8708|8709|8706.2|70
1643222260000|2022-01-26 18:37:40|8709.1|8706.3|8712|8709.2|8712|8709.2|8709|8706.2|42
1643222270000|2022-01-26 18:37:50|8711.6|8708.8|8712.1|8709.3|8713|8710.2|8711.1|8708.3|35
1643222280000|2022-01-26 18:38:00|8711.1|8708.3|8715|8712.2|8715.8|8713|8710|8707.2|150
1643222290000|2022-01-26 18:38:10|8714.8|8712|8714.8|8712|8715.7|8712.9|8713.8|8711|34
1643222300000|2022-01-26 18:38:20|8714.3|8711.5|8716.8|8714|8716.8|8714|8714.3|8711.5|44
1643222310000|2022-01-26 18:38:30|8716.5|8713.7|8717.3|8714.5|8717.8|8715|8715.8|8713|101
1643222320000|2022-01-26 18:38:40|8717|8714.2|8717.8|8715|8717.8|8715|8715.7|8712.9|75
1643222330000|2022-01-26 18:38:50|8717.7|8714.9|8716.7|8713.9|8718.7|8715.9|8716.7|8713.9|35
1643222340000|2022-01-26 18:39:00|8716.8|8714|8716.8|8714|8718.2|8715.4|8715.7|8712.9|46
1643222350000|2022-01-26 18:39:10|8716.7|8713.9|8716.7|8713.9|8717.7|8714.9|8716.7|8713.9|12
1643222360000|2022-01-26 18:39:20|8716.6|8713.8|8717.7|8714.9|8717.8|8715|8715.7|8712.9|28
1643222370000|2022-01-26 18:39:30|8717.8|8715|8717.8|8715|8718.7|8715.9|8717.7|8714.9|14
1643222380000|2022-01-26 18:39:40|8718.6|8715.8|8717.7|8714.9|8718.6|8715.8|8716.7|8713.9|24
1643222390000|2022-01-26 18:39:50|8717.8|8715|8715.8|8713|8719.7|8716.9|8715.7|8712.9|54
1643222400000|2022-01-26 18:40:00|8716.3|8713.5|8715.8|8713|8717.3|8714.5|8715.7|8712.9|68
1643222410000|2022-01-26 18:40:10|8715.7|8712.9|8712.8|8710|8715.8|8713|8712.8|8710|71
1643222420000|2022-01-26 18:40:20|8712.1|8709.3|8711.8|8709|8713.7|8710.9|8711.8|8709|33
1643222430000|2022-01-26 18:40:30|8712.7|8709.9|8714.2|8711.4|8714.3|8711.5|8711.8|8709|17
1643222440000|2022-01-26 18:40:40|8714.3|8711.5|8714|8711.2|8715|8712.2|8713.8|8711|13
1643222450000|2022-01-26 18:40:50|8714.3|8711.5|8716.7|8713.9|8716.8|8714|8714.3|8711.5|23
1643222460000|2022-01-26 18:41:00|8716.8|8714|8716|8713.2|8717.7|8714.9|8715.8|8713|43
1643222470000|2022-01-26 18:41:10|8715.8|8713|8712|8709.2|8715.8|8713|8712|8709.2|64
1643222480000|2022-01-26 18:41:20|8712.5|8709.7|8714.3|8711.5|8714.3|8711.5|8712|8709.2|27
1643222490000|2022-01-26 18:41:30|8714.5|8711.7|8714|8711.2|8714.8|8712|8712|8709.2|74
1643222500000|2022-01-26 18:41:40|8714.1|8711.3|8715|8712.2|8715|8712.2|8713|8710.2|24
1643222510000|2022-01-26 18:41:50|8714.8|8712|8713.3|8710.5|8715|8712.2|8713|8710.2|11
1643222520000|2022-01-26 18:42:00|8713|8710.2|8713.8|8711|8714.6|8711.8|8713|8710.2|16
1643222530000|2022-01-26 18:42:10|8715.3|8712.5|8712|8709.2|8715.3|8712.5|8711.8|8709|56
1643222540000|2022-01-26 18:42:20|8711.8|8709|8711|8708.2|8712|8709.2|8710|8707.2|84
1643222550000|2022-01-26 18:42:30|8710.8|8708|8710.3|8707.5|8711.8|8709|8710|8707.2|63
1643222560000|2022-01-26 18:42:40|8710|8707.2|8708|8705.2|8711|8708.2|8708|8705.2|29
1643222570000|2022-01-26 18:42:50|8707.8|8705|8708.8|8706|8709|8706.2|8707.8|8705|17
1643222580000|2022-01-26 18:43:00|8709|8706.2|8707.8|8705|8709|8706.2|8707|8704.2|75
1643222590000|2022-01-26 18:43:10|8707|8704.2|8704.8|8702|8707.8|8705|8704.8|8702|63
1643222600000|2022-01-26 18:43:20|8704.9|8702.1|8704.8|8702|8705.8|8703|8703.9|8701.1|28
1643222610000|2022-01-26 18:43:30|8704.1|8701.3|8703.9|8701.1|8704.3|8701.5|8703.8|8701|18
1643222620000|2022-01-26 18:43:40|8704.1|8701.3|8704.9|8702.1|8705.8|8703|8704.1|8701.3|21
1643222630000|2022-01-26 18:43:50|8705.2|8702.4|8701.9|8699.1|8705.9|8703.1|8701.1|8698.3|225
1643222640000|2022-01-26 18:44:00|8702.1|8699.3|8703.9|8701.1|8704.1|8701.3|8701.9|8699.1|42
1643222650000|2022-01-26 18:44:10|8704.1|8701.3|8703.3|8700.5|8704.1|8701.3|8702.9|8700.1|61
1643222660000|2022-01-26 18:44:20|8703.4|8700.6|8702.9|8700.1|8703.4|8700.6|8702.9|8700.1|25
1643222670000|2022-01-26 18:44:30|8702.6|8699.8|8704.9|8702.1|8704.9|8702.1|8701.1|8698.3|78
1643222680000|2022-01-26 18:44:40|8705.1|8702.3|8706.4|8703.6|8706.9|8704.1|8704.9|8702.1|64
1643222690000|2022-01-26 18:44:50|8706.1|8703.3|8705.9|8703.1|8706.9|8704.1|8705.9|8703.1|21
1643222700000|2022-01-26 18:45:00|8705.1|8702.3|8704.6|8701.8|8705.1|8702.3|8703.9|8701.1|27
1643222710000|2022-01-26 18:45:10|8704.9|8702.1|8702.2|8699.4|8704.9|8702.1|8702.1|8699.3|88
1643222720000|2022-01-26 18:45:20|8702.1|8699.3|8701.2|8698.4|8702.2|8699.4|8699.2|8696.4|141
1643222730000|2022-01-26 18:45:30|8701.3|8698.5|8702.3|8699.5|8703.2|8700.4|8701.2|8698.4|42
1643222740000|2022-01-26 18:45:40|8702.7|8699.9|8700.3|8697.5|8703.1|8700.3|8700.3|8697.5|51
1643222750000|2022-01-26 18:45:50|8700.2|8697.4|8700.2|8697.4|8700.3|8697.5|8699.3|8696.5|75
1643222760000|2022-01-26 18:46:00|8700.9|8698.1|8702.2|8699.4|8703.2|8700.4|8700.3|8697.5|114
1643222770000|2022-01-26 18:46:10|8702.9|8700.1|8703.2|8700.4|8704.2|8701.4|8702.9|8700.1|22
1643222780000|2022-01-26 18:46:20|8703.1|8700.3|8702.2|8699.4|8703.1|8700.3|8702.1|8699.3|22
1643222790000|2022-01-26 18:46:30|8702.6|8699.8|8703.9|8701.1|8704.9|8702.1|8700.9|8698.1|131
1643222800000|2022-01-26 18:46:40|8704.3|8701.5|8704.9|8702.1|8705.1|8702.3|8703.9|8701.1|30
1643222810000|2022-01-26 18:46:50|8704.6|8701.8|8704.9|8702.1|8704.9|8702.1|8704.6|8701.8|6
1643222820000|2022-01-26 18:47:00|8705.1|8702.3|8706.9|8704.1|8707.7|8704.9|8705.1|8702.3|107
1643222830000|2022-01-26 18:47:10|8706.6|8703.8|8707.4|8704.6|8707.6|8704.8|8706.6|8703.8|66
1643222840000|2022-01-26 18:47:20|8707.1|8704.3|8706.9|8704.1|8707.9|8705.1|8706.9|8704.1|34
1643222850000|2022-01-26 18:47:30|8706.8|8704|8704.6|8701.8|8707.7|8704.9|8703.9|8701.1|68
1643222860000|2022-01-26 18:47:40|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|16
1643222870000|2022-01-26 18:47:50|8705.3|8702.5|8704.9|8702.1|8706.9|8704.1|8704.9|8702.1|35
1643222880000|2022-01-26 18:48:00|8705.3|8702.5|8703.9|8701.1|8705.3|8702.5|8703.7|8700.9|35
1643222890000|2022-01-26 18:48:10|8703.6|8700.8|8704.9|8702.1|8704.9|8702.1|8703.2|8700.4|29
1643222900000|2022-01-26 18:48:20|8704.6|8701.8|8704.9|8702.1|8705.1|8702.3|8703.7|8700.9|30
1643222920000|2022-01-26 18:48:40|8705.1|8702.3|8704.6|8701.8|8705.9|8703.1|8703.9|8701.1|38
1643222930000|2022-01-26 18:48:50|8704.2|8701.4|8704.9|8702.1|8704.9|8702.1|8703.9|8701.1|4
1643222940000|2022-01-26 18:49:00|8704.1|8701.3|8704.9|8702.1|8704.9|8702.1|8704.1|8701.3|11
1643222950000|2022-01-26 18:49:10|||||||||1
1643222960000|2022-01-26 18:49:20|8705.9|8703.1|8703.9|8701.1|8705.9|8703.1|8703.9|8701.1|50
1643222970000|2022-01-26 18:49:30|8704.1|8701.3|8704.1|8701.3|8704.2|8701.4|8704.1|8701.3|7
1643222980000|2022-01-26 18:49:40|8702.9|8700.1|8703.9|8701.1|8703.9|8701.1|8702.9|8700.1|21
1643222990000|2022-01-26 18:49:50|8703.2|8700.4|8703.6|8700.8|8703.9|8701.1|8703.2|8700.4|17
1643223000000|2022-01-26 18:50:00|8702.8|8700|8700.1|8697.3|8702.9|8700.1|8700.1|8697.3|46
1643223010000|2022-01-26 18:50:10|8699.6|8696.8|8698.1|8695.3|8700.1|8697.3|8697.9|8695.1|87
1643223020000|2022-01-26 18:50:20|8697.7|8694.9|8697.8|8695|8698.2|8695.4|8697.1|8694.3|144
1643223030000|2022-01-26 18:50:30|8697.7|8694.9|8698.2|8695.4|8699.1|8696.3|8697.3|8694.5|28
1643223040000|2022-01-26 18:50:40|8698.3|8695.5|8698.2|8695.4|8700.1|8697.3|8697.3|8694.5|80
1643223050000|2022-01-26 18:50:50|8698.3|8695.5|8700.1|8697.3|8700.1|8697.3|8698.3|8695.5|59
1643223060000|2022-01-26 18:51:00|8700.6|8697.8|8700.1|8697.3|8700.9|8698.1|8700.1|8697.3|35
1643223070000|2022-01-26 18:51:10|8700.9|8698.1|8700.1|8697.3|8700.9|8698.1|8700.1|8697.3|10
1643223080000|2022-01-26 18:51:20|8700.8|8698|8699.1|8696.3|8700.8|8698|8699.1|8696.3|17
1643223090000|2022-01-26 18:51:30|8699.4|8696.6|8701.1|8698.3|8701.1|8698.3|8699.4|8696.6|17
1643223100000|2022-01-26 18:51:40|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|8
1643223110000|2022-01-26 18:51:50|8700.8|8698|8700.1|8697.3|8701.1|8698.3|8700.1|8697.3|17
1643223120000|2022-01-26 18:52:00|8700.8|8698|8699.1|8696.3|8700.8|8698|8699.1|8696.3|40
1643223130000|2022-01-26 18:52:10|8698.1|8695.3|8700|8697.2|8700|8697.2|8698|8695.2|101
1643223140000|2022-01-26 18:52:20|8699.9|8697.1|8699|8696.2|8700|8697.2|8698.5|8695.7|24
1643223150000|2022-01-26 18:52:30|8698.9|8696.1|8698.9|8696.1|8699.9|8697.1|8698.9|8696.1|27
1643223160000|2022-01-26 18:52:40|8698.5|8695.7|8698.9|8696.1|8698.9|8696.1|8697|8694.2|98
1643223170000|2022-01-26 18:52:50|8697.9|8695.1|8697|8694.2|8697.9|8695.1|8696|8693.2|47
1643223180000|2022-01-26 18:53:00|8696|8693.2|8696.2|8693.4|8697|8694.2|8696|8693.2|122
1643223190000|2022-01-26 18:53:10|8696.5|8693.7|8697.2|8694.4|8697.2|8694.4|8696.2|8693.4|61
1643223200000|2022-01-26 18:53:20|8697.3|8694.5|8699.2|8696.4|8700.2|8697.4|8696.9|8694.1|97
1643223210000|2022-01-26 18:53:30|8699.3|8696.5|8699.2|8696.4|8700|8697.2|8699|8696.2|16
1643223220000|2022-01-26 18:53:40|8698.4|8695.6|8699.2|8696.4|8700|8697.2|8698.2|8695.4|50
1643223230000|2022-01-26 18:53:50|8699.5|8696.7|8699.9|8697.1|8699.9|8697.1|8699.2|8696.4|147
1643223240000|2022-01-26 18:54:00|8700.3|8697.5|8700.9|8698.1|8700.9|8698.1|8699.9|8697.1|69
1643223250000|2022-01-26 18:54:10|8701.3|8698.5|8700.9|8698.1|8701.3|8698.5|8700.9|8698.1|26
1643223260000|2022-01-26 18:54:20|8701.3|8698.5|8701.4|8698.6|8701.9|8699.1|8700.9|8698.1|38
1643223270000|2022-01-26 18:54:30|8701.8|8699|8701.9|8699.1|8701.9|8699.1|8701.5|8698.7|16
1643223280000|2022-01-26 18:54:40|8701.4|8698.6|8702.3|8699.5|8703|8700.2|8701|8698.2|46
1643223290000|2022-01-26 18:54:50|8701.9|8699.1|8702.9|8700.1|8702.9|8700.1|8701.9|8699.1|9
1643223300000|2022-01-26 18:55:00|8703|8700.2|8702.9|8700.1|8703.9|8701.1|8702.9|8700.1|19
1643223310000|2022-01-26 18:55:10|8703.3|8700.5|8703.9|8701.1|8703.9|8701.1|8703.3|8700.5|12
1643223320000|2022-01-26 18:55:20|8702.9|8700.1|8703.9|8701.1|8703.9|8701.1|8702.9|8700.1|26
1643223330000|2022-01-26 18:55:30|8703|8700.2|8703.9|8701.1|8703.9|8701.1|8703|8700.2|45
1643223340000|2022-01-26 18:55:40|8702.9|8700.1|8703.9|8701.1|8703.9|8701.1|8701.9|8699.1|31
1643223350000|2022-01-26 18:55:50|8703.5|8700.7|8703.4|8700.6|8703.9|8701.1|8703.4|8700.6|18
1643223360000|2022-01-26 18:56:00|8703.3|8700.5|8701.9|8699.1|8703.3|8700.5|8701.8|8699|13
1643223370000|2022-01-26 18:56:10|8701.4|8698.6|8700.9|8698.1|8701.4|8698.6|8700.9|8698.1|14
1643223380000|2022-01-26 18:56:20|8701.3|8698.5|8700.9|8698.1|8701.3|8698.5|8700.9|8698.1|11
1643223390000|2022-01-26 18:56:30|8701.3|8698.5|8698.4|8695.6|8701.3|8698.5|8698.3|8695.5|44
1643223400000|2022-01-26 18:56:40|8698.3|8695.5|8697.9|8695.1|8698.4|8695.6|8697.9|8695.1|36
1643223410000|2022-01-26 18:56:50|8698|8695.2|8698.4|8695.6|8698.4|8695.6|8698|8695.2|15
1643223420000|2022-01-26 18:57:00|8698|8695.2|8698.9|8696.1|8698.9|8696.1|8697.9|8695.1|8
1643223430000|2022-01-26 18:57:10|8698.5|8695.7|8698.9|8696.1|8698.9|8696.1|8698.5|8695.7|11
1643223440000|2022-01-26 18:57:20|||||||||3
1643223450000|2022-01-26 18:57:30|8699.3|8696.5|8699.9|8697.1|8700|8697.2|8699.3|8696.5|20
1643223460000|2022-01-26 18:57:40|8700.3|8697.5|8699.9|8697.1|8700.3|8697.5|8699.9|8697.1|12
1643223470000|2022-01-26 18:57:50|8700.3|8697.5|8697.9|8695.1|8700.3|8697.5|8697|8694.2|56
1643223480000|2022-01-26 18:58:00|8697.5|8694.7|8695.5|8692.7|8697.5|8694.7|8695.2|8692.4|48
1643223490000|2022-01-26 18:58:10|8695.9|8693.1|8694.5|8691.7|8695.9|8693.1|8694|8691.2|42
1643223500000|2022-01-26 18:58:20|8694.4|8691.6|8695.4|8692.6|8695.4|8692.6|8694.4|8691.6|10
1643223510000|2022-01-26 18:58:30|8695|8692.2|8694.9|8692.1|8695|8692.2|8694.9|8692.1|2
1643223520000|2022-01-26 18:58:40|8694.4|8691.6|8695.4|8692.6|8695.4|8692.6|8693.9|8691.1|34
1643223530000|2022-01-26 18:58:50|8695.9|8693.1|8689.4|8686.6|8695.9|8693.1|8688.9|8686.1|93
1643223540000|2022-01-26 18:59:00|8689|8686.2|8686.9|8684.1|8689.4|8686.6|8685.9|8683.1|80
1643223550000|2022-01-26 18:59:10|8686.4|8683.6|8687.9|8685.1|8687.9|8685.1|8686|8683.2|19
1643223560000|2022-01-26 18:59:20|8688.3|8685.5|8687.9|8685.1|8688.9|8685.6|8686.8|8683.9|1261
1643223570000|2022-01-26 18:59:30|8687.8|8685|8688.8|8686|8688.8|8686|8687.7|8684.6|69
1643223580000|2022-01-26 18:59:40|8688.4|8685.6|8691.4|8681.4|8691.5|8686.4|8688.4|8681.4|20
1643223590000|2022-01-26 18:59:50|8690.6|8680.6|8688.9|8684.9|8690.6|8685|8687.7|8680.6|32
1643223600000|2022-01-26 19:00:00|8689|8685|8693.7|8690.9|8695.4|8690.9|8686.9|8681.5|74
1643223610000|2022-01-26 19:00:10|8693.9|8689.9|8695.7|8692.9|8696.5|8693.7|8693|8686.4|91
1643223620000|2022-01-26 19:00:20|8694.9|8692.1|8694|8691.2|8696.3|8693.5|8692.5|8688.9|71
1643223630000|2022-01-26 19:00:30|8695|8691|8694.4|8691.6|8695.4|8692.6|8689.4|8686.6|92
1643223640000|2022-01-26 19:00:40|8694.8|8692|8697.3|8694.5|8700.2|8697.4|8693.4|8690.6|128
1643223650000|2022-01-26 19:00:50|8696.8|8694|8697.9|8695.1|8700|8697.2|8696.3|8693.5|68
1643223660000|2022-01-26 19:01:00|8698.3|8695.5|8707.2|8704.4|8707.7|8704.9|8697.3|8694.5|129
1643223670000|2022-01-26 19:01:10|8706.4|8703.6|8711.2|8708.4|8713.3|8710.2|8705.3|8702.5|205
1643223680000|2022-01-26 19:01:20|8710.6|8707.8|8706.8|8704|8711|8708.2|8706.1|8703.3|90
1643223690000|2022-01-26 19:01:30|8706.4|8703.6|8711.1|8708.3|8711.1|8708.3|8706.1|8703.3|61
1643223700000|2022-01-26 19:01:40|8710.1|8707.3|8705.1|8702.3|8710.1|8707.3|8704.1|8701.3|70
1643223710000|2022-01-26 19:01:50|8706.1|8703.3|8703.1|8700.3|8707.1|8704.3|8702.1|8699.3|131
1643223720000|2022-01-26 19:02:00|8702.3|8699.5|8709.1|8706.3|8710.1|8707.3|8702.1|8699.3|66
1643223730000|2022-01-26 19:02:10|8708.8|8706|8704.4|8701.6|8709.3|8706.5|8703.4|8700.6|98
1643223740000|2022-01-26 19:02:20|8704.3|8701.5|8700.4|8697.6|8706.4|8703.6|8700.4|8697.6|295
1643223750000|2022-01-26 19:02:30|8700.3|8697.5|8705.4|8702.6|8706.4|8703.6|8698.4|8695.6|155
1643223760000|2022-01-26 19:02:40|8706|8703.2|8712.4|8709.6|8713.4|8710.6|8706|8703.2|136
1643223770000|2022-01-26 19:02:50|8712|8709.2|8713.4|8710.6|8715.1|8712.3|8711|8708.2|137
1643223780000|2022-01-26 19:03:00|8713.3|8710.5|8709.4|8706.6|8717.8|8715|8709.4|8706.6|263
1643223790000|2022-01-26 19:03:10|8709.5|8706.7|8712.4|8709.6|8713.7|8710.9|8709.4|8706.6|133
1643223800000|2022-01-26 19:03:20|8712.3|8709.5|8709.4|8706.6|8713.3|8710.5|8707.8|8705|69
1643223810000|2022-01-26 19:03:30|8716.5|8713.7|8714.8|8712|8719.1|8716.3|8711.1|8708.3|563
1643223820000|2022-01-26 19:03:40|8715.1|8712.3|8715.3|8712.5|8716.4|8713.6|8712.4|8709.6|125
1643223830000|2022-01-26 19:03:50|8715.4|8712.6|8714.3|8711.5|8716.4|8713.6|8713.1|8710.3|75
1643223840000|2022-01-26 19:04:00|8714.1|8711.3|8708.4|8705.6|8714.4|8711.6|8707.3|8704.5|268
1643223850000|2022-01-26 19:04:10|8707.4|8704.6|8709.4|8706.6|8709.5|8706.7|8707.4|8704.6|45
1643223860000|2022-01-26 19:04:20|8709|8706.2|8708.5|8705.7|8710.4|8707.6|8706.7|8703.9|57
1643223870000|2022-01-26 19:04:30|8708.4|8705.6|8707.4|8704.6|8708.4|8705.6|8703.4|8700.6|73
1643223880000|2022-01-26 19:04:40|8707.7|8704.9|8709.4|8706.6|8710.9|8708.1|8707.3|8704.5|66
1643223890000|2022-01-26 19:04:50|8710.3|8707.5|8706.7|8703.9|8710.4|8707.6|8706.5|8703.7|154
1643223900000|2022-01-26 19:05:00|8707.5|8704.7|8706.7|8703.9|8707.8|8705|8705.7|8702.9|54
1643223910000|2022-01-26 19:05:10|8705.7|8702.9|8703.5|8700.7|8706.7|8703.9|8703.5|8700.7|51
1643223920000|2022-01-26 19:05:20|8703.7|8700.9|8706.4|8703.6|8706.4|8703.6|8702.2|8699.4|106
1643223930000|2022-01-26 19:05:30|8705.4|8702.6|8707.7|8704.9|8707.7|8704.9|8704.3|8701.5|84
1643223940000|2022-01-26 19:05:40|8708.2|8705.4|8706.7|8703.9|8708.2|8705.4|8705.7|8702.9|49
1643223950000|2022-01-26 19:05:50|8707.2|8704.4|8711.7|8708.9|8712|8709.2|8706.7|8703.9|41
1643223960000|2022-01-26 19:06:00|8712|8709.2|8709.7|8706.9|8712.7|8709.9|8708.7|8705.9|40
1643223970000|2022-01-26 19:06:10|8710.7|8707.9|8711|8708.2|8711.7|8708.9|8708.9|8706.1|30
1643223980000|2022-01-26 19:06:20|8711.7|8708.9|8709.7|8706.9|8711.7|8708.9|8708|8705.2|57
1643223990000|2022-01-26 19:06:30|8708.9|8706.1|8706.7|8703.9|8709.3|8706.5|8706.7|8703.9|105
1643224000000|2022-01-26 19:06:40|8706.5|8703.7|8703.7|8700.9|8706.9|8704.1|8702.7|8699.9|95
1643224010000|2022-01-26 19:06:50|8703.4|8700.6|8703.7|8700.9|8703.7|8700.9|8699.8|8697|158
1643224020000|2022-01-26 19:07:00|8703.8|8701|8704.7|8701.9|8705.8|8703|8700.7|8697.9|156
1643224030000|2022-01-26 19:07:10|8704.8|8702|8703.3|8700.5|8704.8|8702|8702.3|8699.5|27
1643224040000|2022-01-26 19:07:20|8703.2|8700.4|8702.6|8699.8|8703.2|8700.4|8699.8|8697|168
1643224050000|2022-01-26 19:07:30|8701.9|8699.1|8701.6|8698.8|8703|8700.2|8698.8|8696|77
1643224060000|2022-01-26 19:07:40|8701.8|8699|8703.6|8700.8|8705.3|8702.5|8701.8|8699|41
1643224070000|2022-01-26 19:07:50|8703.8|8701|8702.9|8700.1|8705.6|8702.8|8702.6|8699.8|71
1643224080000|2022-01-26 19:08:00|8702.6|8699.8|8704.9|8702.1|8705.3|8702.5|8702.3|8699.5|121
1643224090000|2022-01-26 19:08:10|8705.6|8702.8|8706.8|8704|8706.9|8704.1|8703|8700.2|297
1643224100000|2022-01-26 19:08:20|8705.9|8703.1|8707.3|8704.5|8707.9|8705.1|8704.9|8702.1|174
1643224110000|2022-01-26 19:08:30|8707.9|8705.1|8704|8701.2|8707.9|8705.1|8703.9|8701.1|109
1643224120000|2022-01-26 19:08:40|8703.9|8701.1|8702.9|8700.1|8705.2|8702.4|8702.9|8700.1|48
1643224130000|2022-01-26 19:08:50|8703|8700.2|8702.9|8700.1|8704.9|8702.1|8701.9|8699.1|20
1643224140000|2022-01-26 19:09:00|8702.4|8699.6|8700.9|8698.1|8702.8|8700|8699|8696.2|96
1643224150000|2022-01-26 19:09:10|8701|8698.2|8702.9|8700.1|8703.5|8700.7|8701|8698.2|25
1643224160000|2022-01-26 19:09:20|8701.4|8698.6|8703.4|8700.6|8703.9|8701.1|8699.9|8697.1|151
1643224170000|2022-01-26 19:09:30|8702.9|8700.1|8703.8|8701|8703.8|8701|8701.9|8699.1|120
1643224180000|2022-01-26 19:09:40|8703.4|8700.6|8700.9|8698.1|8703.8|8701|8699.9|8697.1|25
1643224190000|2022-01-26 19:09:50|8700.8|8698|8698.9|8696.1|8700.9|8698.1|8697.8|8695|77
1643224200000|2022-01-26 19:10:00|8699.6|8696.8|8704.3|8701.5|8704.9|8702.1|8698.9|8696.1|128
1643224210000|2022-01-26 19:10:10|8704.8|8702|8703.8|8701|8705.8|8703|8703.8|8701|41
1643224220000|2022-01-26 19:10:20|8703.9|8701.1|8702.3|8699.5|8703.9|8701.1|8700.9|8698.1|46
1643224230000|2022-01-26 19:10:30|8702.1|8699.3|8703.9|8701.1|8704.6|8701.8|8699.9|8697.1|29
1643224240000|2022-01-26 19:10:40|8703.8|8701|8705.8|8703|8705.9|8703.1|8699.9|8697.1|204
1643224250000|2022-01-26 19:10:50|8705|8702.2|8701.9|8699.1|8705.8|8703|8700|8697.2|98
1643224260000|2022-01-26 19:11:00|8701.2|8698.4|8699.3|8696.5|8701.9|8699.1|8699.2|8696.4|46
1643224270000|2022-01-26 19:11:10|8699.8|8697|8700.9|8698.1|8701.9|8699.1|8698|8695.2|42
1643224280000|2022-01-26 19:11:20|8701.9|8699.1|8700.5|8697.7|8701.9|8699.1|8698.8|8696|38
1643224290000|2022-01-26 19:11:30|8700.9|8698.1|8698.4|8695.6|8700.9|8698.1|8697|8694.2|52
1643224300000|2022-01-26 19:11:40|8698.8|8696|8701.9|8699.1|8701.9|8699.1|8696.9|8694.1|93
1643224310000|2022-01-26 19:11:50|8701.5|8698.7|8696|8693.2|8701.9|8699.1|8695|8692.2|142
1643224320000|2022-01-26 19:12:00|8696.9|8694.1|8699.9|8697.1|8702|8699.2|8696.9|8694.1|235
1643224330000|2022-01-26 19:12:10|8700.5|8697.7|8700.9|8698.1|8700.9|8698.1|8697.9|8695.1|68
1643224340000|2022-01-26 19:12:20|8702|8699.2|8705.9|8703.1|8706|8703.2|8701.2|8698.4|38
1643224350000|2022-01-26 19:12:30|8705.5|8702.7|8705.9|8703.1|8706.9|8704.1|8704.9|8702.1|72
1643224360000|2022-01-26 19:12:40|8705.5|8702.7|8705.9|8703.1|8707.9|8705.1|8704.9|8702.1|119
1643224370000|2022-01-26 19:12:50|8706.4|8703.6|8705.5|8702.7|8708.9|8706.1|8705|8702.2|224
1643224380000|2022-01-26 19:13:00|8705.9|8703.1|8705.9|8703.1|8705.9|8703.1|8703.9|8701.1|34
1643224390000|2022-01-26 19:13:10|8705.5|8702.7|8705.9|8703.1|8706.8|8704|8704.9|8702.1|48
1643224400000|2022-01-26 19:13:20|8705.2|8702.4|8706|8703.2|8706.9|8704.1|8704.8|8702|42
1643224410000|2022-01-26 19:13:30|8706.2|8703.4|8708.9|8706.1|8710.8|8708|8705.9|8703.1|155
1643224420000|2022-01-26 19:13:40|8709.3|8706.5|8709.9|8707.1|8711.8|8709|8708.9|8706.1|119
1643224430000|2022-01-26 19:13:50|8709.3|8706.5|8709.3|8706.5|8710.4|8707.6|8708.9|8706.1|13
1643224440000|2022-01-26 19:14:00|8709.6|8706.8|8708.3|8705.5|8710.3|8707.5|8707.9|8705.1|37
1643224450000|2022-01-26 19:14:10|8708.8|8706|8708.4|8705.6|8708.9|8706.1|8705.9|8703.1|20
1643224460000|2022-01-26 19:14:20|8708.3|8705.5|8704.9|8702.1|8709.9|8707.1|8704.8|8702|45
1643224470000|2022-01-26 19:14:30|8704.8|8702|8700.9|8698.1|8704.8|8702|8700.9|8698.1|57
1643224480000|2022-01-26 19:14:40|8700.8|8698|8700.8|8698|8701|8698.2|8698.8|8696|95
1643224490000|2022-01-26 19:14:50|8700|8697.2|8704.9|8702.1|8705.8|8703|8699.9|8697.1|39
1643224500000|2022-01-26 19:15:00|8705.9|8703.1|8703.9|8701.1|8707.8|8705|8702.8|8700|168
1643224510000|2022-01-26 19:15:10|8704.3|8701.5|8703.8|8701|8705.9|8703.1|8703.3|8700.5|65
1643224520000|2022-01-26 19:15:20|8702.9|8700.1|8704.8|8702|8704.8|8702|8702.8|8700|30
1643224530000|2022-01-26 19:15:30|8704.9|8702.1|8701.9|8699.1|8705.6|8702.8|8700.9|8698.1|104
1643224540000|2022-01-26 19:15:40|8702.3|8699.5|8701.5|8698.7|8703.9|8701.1|8700.1|8697.3|53
1643224550000|2022-01-26 19:15:50|8701.4|8698.6|8705.9|8703.1|8706.8|8704|8701.4|8698.6|39
1643224560000|2022-01-26 19:16:00|8705.8|8703|8704.8|8702|8706.6|8703.8|8704|8701.2|72
1643224570000|2022-01-26 19:16:10|8704.4|8701.6|8704.9|8702.1|8705.8|8703|8702.9|8700.1|78
1643224580000|2022-01-26 19:16:20|8703.9|8701.1|8705.3|8702.5|8706.8|8704|8702.9|8700.1|88
1643224590000|2022-01-26 19:16:30|8704.9|8702.1|8704.4|8701.6|8704.9|8702.1|8703.9|8701.1|51
1643224600000|2022-01-26 19:16:40|8704|8701.2|8704.9|8702.1|8704.9|8702.1|8700.3|8697.5|62
1643224610000|2022-01-26 19:16:50|8705.7|8702.9|8705.9|8703.1|8707.7|8704.9|8704.5|8701.7|184
1643224620000|2022-01-26 19:17:00|8705.4|8702.6|8706.2|8703.4|8707.2|8704.4|8704.9|8702.1|73
1643224630000|2022-01-26 19:17:10|8706.6|8703.8|8706.2|8703.4|8707.2|8704.4|8705.7|8702.9|34
1643224640000|2022-01-26 19:17:20|8705.9|8703.1|8703.7|8700.9|8707.7|8704.9|8703.2|8700.4|91
1643224650000|2022-01-26 19:17:30|8704.1|8701.3|8702.9|8700.1|8705.7|8702.9|8700.7|8697.9|108
1643224660000|2022-01-26 19:17:40|8702.7|8699.9|8702.9|8700.1|8703.9|8701.1|8698.9|8696.1|142
1643224670000|2022-01-26 19:17:50|8702.7|8699.9|8705.9|8703.1|8706.9|8704.1|8702.2|8699.4|26
1643224680000|2022-01-26 19:18:00|8706.2|8703.4|8706.9|8704.1|8706.9|8704.1|8704.9|8702.1|72
1643224690000|2022-01-26 19:18:10|8706.7|8703.9|8705.9|8703.1|8707.9|8705.1|8704.9|8702.1|47
1643224700000|2022-01-26 19:18:20|8705.5|8702.7|8705.9|8703.1|8706.6|8703.8|8704.9|8702.1|16
1643224710000|2022-01-26 19:18:30|8704.9|8702.1|8703.9|8701.1|8705.4|8702.6|8703|8700.2|36
1643224720000|2022-01-26 19:18:40|8704.7|8701.9|8707|8704.2|8708|8705.2|8704.7|8701.9|45
1643224730000|2022-01-26 19:18:50|8706.9|8704.1|8705|8702.2|8706.9|8704.1|8704.9|8702.1|45
1643224740000|2022-01-26 19:19:00|8705.4|8702.6|8704.9|8702.1|8705.4|8702.6|8699.9|8697.1|92
1643224750000|2022-01-26 19:19:10|8704.5|8701.7|8700.9|8698.1|8705.9|8703.1|8700.9|8698.1|91
1643224760000|2022-01-26 19:19:20|8701.2|8698.4|8705|8702.2|8705|8702.2|8700.9|8698.1|47
1643224770000|2022-01-26 19:19:30|8705.1|8702.3|8704|8701.2|8706|8703.2|8703.9|8701.1|35
1643224780000|2022-01-26 19:19:40|8703.9|8701.1|8705.9|8703.1|8706.9|8704.1|8703.9|8701.1|195
1643224790000|2022-01-26 19:19:50|8705.5|8702.7|8704.9|8702.1|8705.9|8703.1|8704.9|8702.1|31
1643224800000|2022-01-26 19:20:00|8704.7|8701.9|8701.9|8699.1|8705.9|8703.1|8700|8697.2|53
1643224810000|2022-01-26 19:20:10|8702|8699.2|8700.9|8698.1|8704.9|8702.1|8700.9|8698.1|76
1643224820000|2022-01-26 19:20:20|8701|8698.2|8695|8692.2|8701.9|8699.1|8695|8692.2|77
1643224830000|2022-01-26 19:20:30|8694.9|8692.1|8694.9|8692.1|8697|8694.2|8694.5|8691.7|67
1643224840000|2022-01-26 19:20:40|8694.5|8691.7|8696.1|8693.3|8698.1|8695.3|8694|8691.2|166
1643224850000|2022-01-26 19:20:50|8696.3|8693.5|8699.1|8696.3|8701|8698.2|8696.3|8693.5|61
1643224860000|2022-01-26 19:21:00|8699.3|8696.5|8698.1|8695.3|8699.3|8696.5|8696.4|8693.6|29
1643224870000|2022-01-26 19:21:10|8697.8|8695|8697.1|8694.3|8698.1|8695.3|8697.1|8694.3|26
1643224880000|2022-01-26 19:21:20|8696.1|8693.3|8698.1|8695.3|8699.1|8696.3|8695.3|8692.5|117
1643224890000|2022-01-26 19:21:30|8698.5|8695.7|8703.8|8701|8704.1|8701.3|8698.1|8695.3|103
1643224900000|2022-01-26 19:21:40|8704.1|8701.3|8705.1|8702.3|8707|8704.2|8703.1|8700.3|100
1643224910000|2022-01-26 19:21:50|8705|8702.2|8706.1|8703.3|8706.5|8703.7|8704.1|8701.3|58
1643224920000|2022-01-26 19:22:00|8706.3|8703.5|8704.1|8701.3|8707.9|8705.1|8703.4|8700.6|202
1643224930000|2022-01-26 19:22:10|8703.1|8700.3|8700.3|8697.5|8704.1|8701.3|8700.1|8697.3|50
1643224940000|2022-01-26 19:22:20|8700.4|8697.6|8704.1|8701.3|8704.1|8701.3|8700.3|8697.5|34
1643224950000|2022-01-26 19:22:30|8705.1|8702.3|8695.9|8693.1|8705.1|8702.3|8695.4|8692.6|292
1643224960000|2022-01-26 19:22:40|8696.3|8693.5|8694.4|8691.6|8696.3|8693.5|8692.4|8689.6|122
1643224970000|2022-01-26 19:22:50|8693.8|8691|8694.4|8691.6|8696.4|8693.6|8693.4|8690.6|166
1643224980000|2022-01-26 19:23:00|8695.4|8692.6|8696.2|8693.4|8697.4|8694.6|8694.9|8692.1|218
1643224990000|2022-01-26 19:23:10|8695.5|8692.7|8696.4|8693.6|8697.2|8694.4|8694.5|8691.7|42
1643225000000|2022-01-26 19:23:20|8696.2|8693.4|8697.2|8694.4|8697.2|8694.4|8695.2|8692.4|56
1643225010000|2022-01-26 19:23:30|8696.4|8693.6|8697.2|8694.4|8697.2|8694.4|8695.2|8692.4|52
1643225020000|2022-01-26 19:23:40|8697.4|8694.6|8701.4|8698.6|8701.4|8698.6|8696.4|8693.6|370
1643225030000|2022-01-26 19:23:50|8701.2|8698.4|8697.2|8694.4|8702.2|8699.4|8696.2|8693.4|117
1643225040000|2022-01-26 19:24:00|8697.4|8694.6|8698.2|8695.4|8698.2|8695.4|8696.2|8693.4|61
1643225050000|2022-01-26 19:24:10|8699.2|8696.4|8700.2|8697.4|8701.2|8698.4|8698.4|8695.6|100
1643225060000|2022-01-26 19:24:20|8700.6|8697.8|8706.1|8703.3|8706.1|8703.3|8699.4|8696.6|203
1643225070000|2022-01-26 19:24:30|8705.7|8702.9|8705.1|8702.3|8707.1|8704.3|8705.1|8702.3|122
1643225080000|2022-01-26 19:24:40|8705.9|8703.1|8708|8705.2|8708.9|8706.1|8705.9|8703.1|258
1643225090000|2022-01-26 19:24:50|8708.5|8705.7|8708.9|8706.1|8709.2|8706.4|8706.9|8704.1|65
1643225100000|2022-01-26 19:25:00|8707.9|8705.1|8709.4|8706.6|8709.7|8706.9|8706.9|8704.1|98
1643225110000|2022-01-26 19:25:10|8709.7|8706.9|8712.7|8709.9|8716.7|8713.9|8708.9|8706.1|243
1643225120000|2022-01-26 19:25:20|8712.9|8710.1|8712.9|8710.1|8713.6|8710.8|8709.9|8707.1|337
1643225130000|2022-01-26 19:25:30|8712.7|8709.9|8707.7|8704.9|8712.7|8709.9|8707|8704.2|94
1643225140000|2022-01-26 19:25:40|8708.2|8705.4|8705.9|8703.1|8709.6|8706.8|8705.2|8702.4|186
1643225150000|2022-01-26 19:25:50|8705.7|8702.9|8702.7|8699.9|8705.9|8703.1|8701.7|8698.9|119
1643225160000|2022-01-26 19:26:00|8703.1|8700.3|8704.5|8701.7|8704.5|8701.7|8702.7|8699.9|88
1643225170000|2022-01-26 19:26:10|8703.6|8700.8|8703.2|8700.4|8703.7|8700.9|8700.7|8697.9|83
1643225180000|2022-01-26 19:26:20|8703.6|8700.8|8702.7|8699.9|8703.7|8700.9|8701.7|8698.9|159
1643225190000|2022-01-26 19:26:30|8703.6|8700.8|8708.6|8705.8|8708.6|8705.8|8703.6|8700.8|164
1643225200000|2022-01-26 19:26:40|8709.3|8706.5|8709.5|8706.7|8709.6|8706.8|8706.6|8703.8|69
1643225210000|2022-01-26 19:26:50|8709.6|8706.8|8710|8707.2|8711.5|8708.7|8708.6|8705.8|150
1643225220000|2022-01-26 19:27:00|8709.6|8706.8|8714.1|8711.3|8714.7|8711.9|8708.6|8705.8|606
1643225230000|2022-01-26 19:27:10|8714.2|8711.4|8715.2|8712.4|8716.1|8713.3|8712.2|8709.4|443
1643225240000|2022-01-26 19:27:20|8715.6|8712.8|8714.2|8711.4|8715.7|8712.9|8714.1|8711.3|91
1643225250000|2022-01-26 19:27:30|8715.1|8712.3|8715.3|8712.5|8716.2|8713.4|8714.2|8711.4|141
1643225260000|2022-01-26 19:27:40|8715.2|8712.4|8718.1|8715.3|8718.9|8716.1|8714.6|8711.8|286
1643225270000|2022-01-26 19:27:50|8718.4|8715.6|8717.1|8714.3|8718.9|8716.1|8716.1|8713.3|167
1643225280000|2022-01-26 19:28:00|8717.4|8714.6|8702.6|8699.8|8721.9|8719.1|8701.7|8698.9|940
1643225290000|2022-01-26 19:28:10|8701.6|8698.8|8699.6|8696.8|8703.6|8700.8|8697.6|8694.8|495
1643225300000|2022-01-26 19:28:20|8699.7|8696.9|8699.7|8696.9|8700.6|8697.8|8696|8693.2|408
1643225310000|2022-01-26 19:28:30|8699.3|8696.5|8696.7|8693.9|8700.7|8697.9|8696|8693.2|275
1643225320000|2022-01-26 19:28:40|8696|8693.2|8696.7|8693.9|8698|8695.2|8693.8|8691|360
1643225330000|2022-01-26 19:28:50|8695.8|8693|8696.8|8694|8698|8695.2|8694.8|8692|272
1643225340000|2022-01-26 19:29:00|8697|8694.2|8696.8|8694|8697.8|8695|8695.3|8692.5|412
1643225350000|2022-01-26 19:29:10|8696.7|8693.9|8698|8695.2|8699|8696.2|8695.8|8693|386
1643225360000|2022-01-26 19:29:20|8697.8|8695|8697|8694.2|8699|8696.2|8697|8694.2|259
1643225370000|2022-01-26 19:29:30|8697.7|8694.9|8695.2|8692.4|8699|8696.2|8694.1|8691.3|492
1643225380000|2022-01-26 19:29:40|8695.6|8692.8|8696.2|8693.4|8697.5|8694.7|8694.2|8691.4|392
1643225390000|2022-01-26 19:29:50|8696.1|8693.3|8700.1|8697.3|8703|8700.2|8696.1|8693.3|602
1643225400000|2022-01-26 19:30:00|8700.8|8698|8701|8698.2|8702.8|8700|8699|8696.2|322
1643225410000|2022-01-26 19:30:10|8700.8|8698|8705.8|8703|8706.7|8703.9|8699.8|8697|186
1643225420000|2022-01-26 19:30:20|8706.7|8703.9|8708.8|8706|8709.8|8707|8705.7|8702.9|76
1643225430000|2022-01-26 19:30:30|8708.7|8705.9|8713.7|8710.9|8714.7|8711.9|8708.7|8705.9|105
1643225440000|2022-01-26 19:30:40|8713.2|8710.4|8711.7|8708.9|8713.7|8710.9|8709.7|8706.9|114
1643225450000|2022-01-26 19:30:50|8711.6|8708.8|8707.8|8705|8711.8|8709|8707.8|8705|40
1643225460000|2022-01-26 19:31:00|8708.8|8706|8709.8|8707|8712.3|8709.5|8706.8|8704|84
1643225470000|2022-01-26 19:31:10|8710.2|8707.4|8707|8704.2|8710.8|8708|8707|8704.2|31
1643225480000|2022-01-26 19:31:20|8706.8|8704|8706|8703.2|8708|8705.2|8705|8702.2|43
1643225490000|2022-01-26 19:31:30|8705.8|8703|8702.8|8700|8707|8704.2|8702.8|8700|83
1643225500000|2022-01-26 19:31:40|8703.5|8700.7|8707.6|8704.8|8707.7|8704.9|8702|8699.2|94
1643225510000|2022-01-26 19:31:50|8707.8|8705|8713.7|8710.9|8713.7|8710.9|8706.8|8704|150
1643225520000|2022-01-26 19:32:00|8713.6|8710.8|8716.6|8713.8|8717.7|8714.9|8713.6|8710.8|140
1643225530000|2022-01-26 19:32:10|8715.8|8713|8708.8|8706|8716.6|8713.8|8706.8|8704|74
1643225540000|2022-01-26 19:32:20|8708.3|8705.5|8707.8|8705|8709.8|8707|8707.7|8704.9|32
1643225550000|2022-01-26 19:32:30|8708.6|8705.8|8708.8|8706|8709.7|8706.9|8705|8702.2|70
1643225560000|2022-01-26 19:32:40|8708.6|8705.8|8703.8|8701|8708.6|8705.8|8703|8700.2|85
1643225570000|2022-01-26 19:32:50|8704.2|8701.4|8703.8|8701|8706.3|8703.5|8703|8700.2|53
1643225580000|2022-01-26 19:33:00|8704.1|8701.3|8706|8703.2|8706.8|8704|8704.1|8701.3|31
1643225590000|2022-01-26 19:33:10|8706.5|8703.7|8707|8704.2|8707.8|8705|8706|8703.2|9
1643225600000|2022-01-26 19:33:20|8707.3|8704.5|8704.8|8702|8709.8|8707|8704|8701.2|70
1643225610000|2022-01-26 19:33:30|8704.3|8701.5|8703|8700.2|8704.8|8702|8702.5|8699.7|14
1643225620000|2022-01-26 19:33:40|8703.5|8700.7|8704|8701.2|8704.8|8702|8702.5|8699.7|46
1643225630000|2022-01-26 19:33:50|8703.6|8700.8|8703.8|8701|8703.8|8701|8702.6|8699.8|14
1643225640000|2022-01-26 19:34:00|8704.2|8701.4|8705.8|8703|8705.8|8703|8704.2|8701.4|15
1643225650000|2022-01-26 19:34:10|8705.5|8702.7|8703.8|8701|8705.8|8703|8703.8|8701|17
1643225660000|2022-01-26 19:34:20|8704.6|8701.8|8704.8|8702|8704.8|8702|8703.1|8700.3|14
1643225670000|2022-01-26 19:34:30|8704.1|8701.3|8702.3|8699.5|8704.1|8701.3|8701|8698.2|29
1643225680000|2022-01-26 19:34:40|8702.8|8700|8702.8|8700|8704.3|8701.5|8701|8698.2|15
1643225690000|2022-01-26 19:34:50|8703.2|8700.4|8704.3|8701.5|8704.8|8702|8702.8|8700|24
1643225700000|2022-01-26 19:35:00|8704.7|8701.9|8700.5|8697.7|8704.8|8702|8699.8|8697|42
1643225710000|2022-01-26 19:35:10|8700.1|8697.3|8695.1|8692.3|8700.5|8697.7|8694.1|8691.3|195
1643225720000|2022-01-26 19:35:20|8695|8692.2|8694.6|8691.8|8697|8694.2|8693.2|8690.4|73
1643225730000|2022-01-26 19:35:30|8694.9|8692.1|8694.1|8691.3|8695.1|8692.3|8691.7|8688.9|128
1643225740000|2022-01-26 19:35:40|8693.3|8690.5|8695.1|8692.3|8697.9|8695.1|8693.1|8690.3|180
1643225750000|2022-01-26 19:35:50|8694.3|8691.5|8695.4|8692.6|8697.1|8694.3|8694.1|8691.3|33
1643225760000|2022-01-26 19:36:00|8696.1|8693.3|8695.2|8692.4|8696.9|8694.1|8694.6|8691.8|42
1643225770000|2022-01-26 19:36:10|8695.1|8692.3|8693.1|8690.3|8696.4|8693.6|8692.2|8689.4|71
1643225780000|2022-01-26 19:36:20|8693.6|8690.8|8687.7|8684.9|8693.8|8691|8686.2|8683.4|184
1643225790000|2022-01-26 19:36:30|8688.1|8685.3|8687.2|8684.4|8688.1|8685.3|8686.1|8683.3|183
1643225800000|2022-01-26 19:36:40|8688.1|8685.3|8693.6|8690.8|8694.1|8691.3|8688.1|8685.3|140
1643225810000|2022-01-26 19:36:50|8694.1|8691.3|8691.1|8688.3|8694.1|8691.3|8690.3|8687.5|125
1643225820000|2022-01-26 19:37:00|8691.6|8688.8|8699.1|8696.3|8699.1|8696.3|8689.2|8686.4|174
1643225830000|2022-01-26 19:37:10|8698.9|8696.1|8699.1|8696.3|8701.9|8699.1|8698.1|8695.3|65
1643225840000|2022-01-26 19:37:20|8699.9|8697.1|8703.9|8701.1|8703.9|8701.1|8698.9|8696.1|52
1643225850000|2022-01-26 19:37:30|8703.6|8700.8|8702.8|8700|8705.9|8703.1|8701.2|8698.4|89
1643225860000|2022-01-26 19:37:40|8702.9|8700.1|8701.4|8698.6|8702.9|8700.1|8698.9|8696.1|70
1643225870000|2022-01-26 19:37:50|8701.8|8699|8701.1|8698.3|8701.9|8699.1|8699.1|8696.3|23
1643225880000|2022-01-26 19:38:00|8700.9|8698.1|8702.1|8699.3|8704.9|8702.1|8699.9|8697.1|52
1643225890000|2022-01-26 19:38:10|8702.2|8699.4|8704.4|8701.6|8705.1|8702.3|8702.1|8699.3|36
1643225900000|2022-01-26 19:38:20|8704.1|8701.3|8710.8|8708|8710.8|8708|8704.1|8701.3|59
1643225910000|2022-01-26 19:38:30|8710.9|8708.1|8712.4|8709.6|8713.7|8710.9|8709.9|8707.1|83
1643225920000|2022-01-26 19:38:40|8712.8|8710|8712.9|8710.1|8713.8|8711|8711.9|8709.1|48
1643225930000|2022-01-26 19:38:50|8712.8|8710|8712.9|8710.1|8713.9|8711.1|8712.8|8710|24
1643225940000|2022-01-26 19:39:00|8711.8|8709|8709.1|8706.3|8711.9|8709.1|8705.8|8703|92
1643225950000|2022-01-26 19:39:10|8709.2|8706.4|8714.4|8711.6|8714.9|8712.1|8708.4|8705.6|83
1643225960000|2022-01-26 19:39:20|8713.9|8711.1|8714.8|8712|8714.9|8712.1|8711.9|8709.1|77
1643225970000|2022-01-26 19:39:30|8713.9|8711.1|8713.8|8711|8714.8|8712|8710.8|8708|84
1643225980000|2022-01-26 19:39:40|8713.9|8711.1|8712.8|8710|8713.9|8711.1|8712.8|8710|32
1643225990000|2022-01-26 19:39:50|8712.9|8710.1|8712.9|8710.1|8713.8|8711|8709.9|8707.1|51
1643226000000|2022-01-26 19:40:00|8713.1|8710.3|8711.9|8709.1|8713.9|8711.1|8710.8|8708|46
1643226010000|2022-01-26 19:40:10|8711.8|8709|8710.8|8708|8714.7|8711.9|8710.8|8708|31
1643226020000|2022-01-26 19:40:20|8710.9|8708.1|8711.8|8709|8712.8|8710|8709.9|8707.1|25
1643226030000|2022-01-26 19:40:30|8711.1|8708.3|8707.8|8705|8711.1|8708.3|8704.8|8702|62
1643226040000|2022-01-26 19:40:40|8706.8|8704|8707.8|8705|8708.8|8706|8706.1|8703.3|45
1643226050000|2022-01-26 19:40:50|8707.9|8705.1|8703.9|8701.1|8707.9|8705.1|8703.9|8701.1|43
1643226060000|2022-01-26 19:41:00|8703.8|8701|8708.8|8706|8711.8|8709|8703.8|8701|96
1643226070000|2022-01-26 19:41:10|8709.2|8706.4|8708.8|8706|8709.8|8707|8706.3|8703.5|50
1643226080000|2022-01-26 19:41:20|8709.2|8706.4|8708.5|8705.7|8709.5|8706.7|8707.5|8704.7|32
1643226090000|2022-01-26 19:41:30|8708.8|8706|8708.8|8706|8709.5|8706.7|8707.5|8704.7|9
1643226100000|2022-01-26 19:41:40|8708.7|8705.9|8703.8|8701|8708.8|8706|8703.8|8701|34
1643226110000|2022-01-26 19:41:50|8704.2|8701.4|8703.8|8701|8706.7|8703.9|8702.2|8699.4|110
1643226120000|2022-01-26 19:42:00|8703.9|8701.1|8706.7|8703.9|8708.7|8705.9|8703.3|8700.5|41
1643226130000|2022-01-26 19:42:10|8707.2|8704.4|8707.7|8704.9|8708.7|8705.9|8705.5|8702.7|78
1643226140000|2022-01-26 19:42:20|8708|8705.2|8706.2|8703.4|8708|8705.2|8705.8|8703|25
1643226150000|2022-01-26 19:42:30|8706.5|8703.7|8705.8|8703|8706.8|8704|8705.2|8702.4|27
1643226160000|2022-01-26 19:42:40|8705.7|8702.9|8705.5|8702.7|8705.8|8703|8703.7|8700.9|21
1643226170000|2022-01-26 19:42:50|8704.8|8702|8704.5|8701.7|8705.7|8702.9|8703.8|8701|5
1643226180000|2022-01-26 19:43:00|8704.7|8701.9|8702.8|8700|8704.7|8701.9|8701.8|8699|64
1643226190000|2022-01-26 19:43:10|8702.9|8700.1|8700.2|8697.4|8703.5|8700.7|8699.7|8696.9|57
1643226200000|2022-01-26 19:43:20|8700.5|8697.7|8701.2|8698.4|8704.5|8701.7|8699.8|8697|83
1643226210000|2022-01-26 19:43:30|8700.8|8698|8701.7|8698.9|8702.7|8699.9|8699.8|8697|27
1643226220000|2022-01-26 19:43:40|8700.8|8698|8703.5|8700.7|8703.7|8700.9|8700.8|8698|17
1643226230000|2022-01-26 19:43:50|8703.7|8700.9|8704.5|8701.7|8704.5|8701.7|8703.5|8700.7|21
1643226240000|2022-01-26 19:44:00|8706.5|8703.7|8707.7|8704.9|8707.7|8704.9|8703.7|8700.9|101
1643226250000|2022-01-26 19:44:10|8707.5|8704.7|8705.7|8702.9|8709.5|8706.7|8705.5|8702.7|33
1643226260000|2022-01-26 19:44:20|8705.5|8702.7|8704.5|8701.7|8706.7|8703.9|8703.5|8700.7|59
1643226270000|2022-01-26 19:44:30|8704.7|8701.9|8704.2|8701.4|8705.7|8702.9|8701.7|8698.9|58
1643226280000|2022-01-26 19:44:40|8703.7|8700.9|8702.5|8699.7|8705.7|8702.9|8701.7|8698.9|45
1643226290000|2022-01-26 19:44:50|8702.2|8699.4|8698|8695.2|8702.5|8699.7|8698|8695.2|67
1643226300000|2022-01-26 19:45:00|8697.7|8694.9|8700.7|8697.9|8702|8699.2|8695.7|8692.9|228
1643226310000|2022-01-26 19:45:10|8700.5|8697.7|8697.5|8694.7|8702.4|8699.6|8696.5|8693.7|122
1643226320000|2022-01-26 19:45:20|8697.7|8694.9|8691.5|8688.7|8697.7|8694.9|8690.7|8687.9|123
1643226330000|2022-01-26 19:45:30|8691.7|8688.9|8696|8693.2|8696.4|8693.6|8691.5|8688.7|129
1643226340000|2022-01-26 19:45:40|8695.7|8692.9|8693.5|8690.7|8696.4|8693.6|8693.5|8690.7|35
1643226350000|2022-01-26 19:45:50|8693.9|8691.1|8693.5|8690.7|8695.5|8692.7|8692.5|8689.7|52
1643226360000|2022-01-26 19:46:00|8692.7|8689.9|8703.4|8700.6|8703.5|8700.7|8692.7|8689.9|176
1643226370000|2022-01-26 19:46:10|8703|8700.2|8694.5|8691.7|8703|8700.2|8694.5|8691.7|66
1643226380000|2022-01-26 19:46:20|8694.7|8691.9|8691.5|8688.7|8694.9|8692.1|8690.5|8687.7|90
1643226390000|2022-01-26 19:46:30|8691.7|8688.9|8690.5|8687.7|8692.7|8689.9|8690.5|8687.7|53
1643226400000|2022-01-26 19:46:40|8690.7|8687.9|8694|8691.2|8696.5|8693.7|8690.5|8687.7|77
1643226410000|2022-01-26 19:46:50|8694.5|8691.7|8691.9|8689.1|8697.5|8694.7|8691.5|8688.7|99
1643226420000|2022-01-26 19:47:00|8692.5|8689.7|8688.5|8685.7|8692.5|8689.7|8687.7|8684.9|136
1643226430000|2022-01-26 19:47:10|8688.4|8685.6|8685.7|8682.9|8690.5|8687.7|8685.5|8682.7|211
1643226440000|2022-01-26 19:47:20|8686.5|8683.7|8686.5|8683.7|8688.5|8685.7|8686.2|8683.4|124
1643226450000|2022-01-26 19:47:30|8687.3|8684.5|8691.4|8688.6|8692|8689.2|8687.3|8684.5|96
1643226460000|2022-01-26 19:47:40|8691.3|8688.5|8688.3|8685.5|8691.8|8689|8688.3|8685.5|41
1643226470000|2022-01-26 19:47:50|8688.6|8685.8|8690.3|8687.5|8690.8|8688|8686.3|8683.5|62
1643226480000|2022-01-26 19:48:00|8690.6|8687.8|8688.3|8685.5|8690.6|8687.8|8686.3|8683.5|62
1643226490000|2022-01-26 19:48:10|8689.1|8686.3|8674.9|8672.1|8689.3|8686.5|8674.5|8671.7|593
1643226500000|2022-01-26 19:48:20|8675.4|8672.6|8670.6|8667.8|8676.5|8673.7|8670.5|8667.7|325
1643226510000|2022-01-26 19:48:30|8671.4|8668.6|8663.6|8660.8|8674.5|8671.7|8663|8660.2|597
1643226520000|2022-01-26 19:48:40|8662.6|8659.8|8658.5|8655.7|8664.8|8662|8657|8654.2|285
1643226530000|2022-01-26 19:48:50|8658.1|8655.3|8654.4|8651.6|8658.4|8655.6|8653.6|8650.8|393
1643226540000|2022-01-26 19:49:00|8655.8|8653|8653.4|8650.6|8655.8|8653|8652.8|8650|175
1643226550000|2022-01-26 19:49:10|8653|8650.2|8654|8651.2|8654|8651.2|8648.9|8646.1|216
1643226560000|2022-01-26 19:49:20|8653.9|8651.1|8648.5|8645.7|8654|8651.2|8648|8645.2|107
1643226570000|2022-01-26 19:49:30|8649|8646.2|8653.4|8650.6|8654|8651.2|8647.7|8644.9|152
1643226580000|2022-01-26 19:49:40|8653|8650.2|8656.6|8653.8|8659.4|8656.6|8653|8650.2|163
1643226590000|2022-01-26 19:49:50|8656.8|8654|8656.8|8654|8658.8|8656|8655.8|8653|93
1643226600000|2022-01-26 19:50:00|8655.8|8653|8651.8|8649|8657.8|8655|8648.9|8646.1|203
1643226610000|2022-01-26 19:50:10|8651.4|8648.6|8654.8|8652|8654.8|8652|8648.9|8646.1|87
1643226620000|2022-01-26 19:50:20|8656.6|8653.8|8661.8|8659|8661.8|8659|8656.6|8653.8|229
1643226630000|2022-01-26 19:50:30|8661|8658.2|8660.8|8658|8661.8|8659|8659.8|8657|70
1643226640000|2022-01-26 19:50:40|8660.4|8657.6|8653.8|8651|8660.6|8657.8|8650.8|8648|144
1643226650000|2022-01-26 19:50:50|8654.8|8652|8658.8|8656|8659.8|8657|8653.8|8651|76
1643226660000|2022-01-26 19:51:00|8659.5|8656.7|8651.8|8649|8659.8|8657|8651.8|8649|179
1643226670000|2022-01-26 19:51:10|8651.6|8648.8|8655.4|8652.6|8657|8654.2|8651.6|8648.8|125
1643226680000|2022-01-26 19:51:20|8655.8|8653|8658|8655.2|8659.9|8657.1|8655.7|8652.9|48
1643226690000|2022-01-26 19:51:30|8657.9|8655.1|8658|8655.2|8662.6|8659.8|8655|8652.2|164
1643226700000|2022-01-26 19:51:40|8658.4|8655.6|8664|8661.2|8664.9|8662.1|8658|8655.2|115
1643226710000|2022-01-26 19:51:50|8663.9|8661.1|8667.9|8665.1|8668|8665.2|8663.4|8660.6|111
1643226720000|2022-01-26 19:52:00|8667.4|8664.6|8670.8|8668|8674.8|8672|8666|8663.2|360
1643226730000|2022-01-26 19:52:10|8669.8|8667|8668.9|8666.1|8671.9|8669.1|8667|8664.2|128
1643226740000|2022-01-26 19:52:20|8669|8666.2|8675.4|8672.6|8677.9|8675.1|8668.9|8666.1|125
1643226750000|2022-01-26 19:52:30|8675|8672.2|8672.5|8669.7|8677|8674.2|8668.9|8666.1|209
1643226760000|2022-01-26 19:52:40|8672.9|8670.1|8675.4|8672.6|8677.9|8675.1|8671.9|8669.1|116
1643226770000|2022-01-26 19:52:50|8676|8673.2|8671|8668.2|8676|8673.2|8670.4|8667.6|38
1643226780000|2022-01-26 19:53:00|8671.2|8668.4|8670|8667.2|8672|8669.2|8667|8664.2|50
1643226790000|2022-01-26 19:53:10|8669.7|8666.9|8669|8666.2|8672|8669.2|8668|8665.2|55
1643226800000|2022-01-26 19:53:20|8669.4|8666.6|8663|8660.2|8670|8667.2|8660.4|8657.6|253
1643226810000|2022-01-26 19:53:30|8662.7|8659.9|8661.3|8658.5|8665|8662.2|8658.7|8655.9|170
1643226820000|2022-01-26 19:53:40|8660.7|8657.9|8660.3|8657.5|8661.3|8658.5|8658.3|8655.5|73
1643226830000|2022-01-26 19:53:50|8660.2|8657.4|8661.3|8658.5|8663.2|8660.4|8658.3|8655.5|37
1643226840000|2022-01-26 19:54:00|8661.9|8659.1|8669.5|8666.7|8671|8668.2|8661.9|8659.1|115
1643226850000|2022-01-26 19:54:10|8669.3|8666.5|8668.3|8665.5|8670.3|8667.5|8665.9|8663.1|51
1643226860000|2022-01-26 19:54:20|8668|8665.2|8674.3|8671.5|8674.3|8671.5|8666.3|8663.5|102
1643226870000|2022-01-26 19:54:30|8674|8671.2|8669.3|8666.5|8674.7|8671.9|8668.3|8665.5|40
1643226880000|2022-01-26 19:54:40|8669|8666.2|8670.3|8667.5|8672.6|8669.8|8667.3|8664.5|35
1643226890000|2022-01-26 19:54:50|8669.9|8667.1|8675.3|8672.5|8679.3|8676.5|8669.3|8666.5|157
1643226900000|2022-01-26 19:55:00|8675.9|8673.1|8675.3|8672.5|8676.3|8673.5|8670.3|8667.5|107
1643226910000|2022-01-26 19:55:10|8674.4|8671.6|8674.6|8671.8|8677.3|8674.5|8671.5|8668.7|91
1643226920000|2022-01-26 19:55:20|8675.1|8672.3|8670.4|8667.6|8675.1|8672.3|8670.3|8667.5|36
1643226930000|2022-01-26 19:55:30|8671.1|8668.3|8664.3|8661.5|8671.1|8668.3|8664.3|8661.5|52
1643226940000|2022-01-26 19:55:40|8664.6|8661.8|8671.6|8668.8|8672.1|8669.3|8664.3|8661.5|41
1643226950000|2022-01-26 19:55:50|8671.3|8668.5|8671.3|8668.5|8675.1|8672.3|8670.3|8667.5|55
1643226960000|2022-01-26 19:56:00|8670.8|8668|8674.3|8671.5|8675.1|8672.3|8669.3|8666.5|107
1643226970000|2022-01-26 19:56:10|8674.6|8671.8|8675.3|8672.5|8677.3|8674.5|8672.9|8670.1|84
1643226980000|2022-01-26 19:56:20|8675.6|8672.8|8674.3|8671.5|8677.3|8674.5|8673.3|8670.5|26
1643226990000|2022-01-26 19:56:30|8673.4|8670.6|8669.3|8666.5|8673.4|8670.6|8665.5|8662.7|85
1643227000000|2022-01-26 19:56:40|8668.9|8666.1|8666.4|8663.6|8669.3|8666.5|8666.3|8663.5|17
1643227010000|2022-01-26 19:56:50|8666.5|8663.7|8666.5|8663.7|8669.3|8666.5|8664.3|8661.5|538
1643227020000|2022-01-26 19:57:00|8665.5|8662.7|8665.4|8662.6|8668.4|8665.6|8664.5|8661.7|98
1643227030000|2022-01-26 19:57:10|8664.7|8661.9|8666.9|8664.1|8667.5|8664.7|8663.5|8660.7|61
1643227040000|2022-01-26 19:57:20|8666.5|8663.7|8665.4|8662.6|8667.9|8665.1|8664.5|8661.7|45
1643227050000|2022-01-26 19:57:30|8664.7|8661.9|8663.5|8660.7|8666.4|8663.6|8660.9|8658.1|156
1643227060000|2022-01-26 19:57:40|8663.9|8661.1|8661.9|8659.1|8664.5|8661.7|8661.4|8658.6|30
1643227070000|2022-01-26 19:57:50|8661.5|8658.7|8657.5|8654.7|8662.9|8660.1|8656.7|8653.9|66
1643227080000|2022-01-26 19:58:00|8657.2|8654.4|8655.2|8652.4|8658.5|8655.7|8655.2|8652.4|137
1643227090000|2022-01-26 19:58:10|8654.7|8651.9|8658.5|8655.7|8660.5|8657.7|8654.7|8651.9|87
1643227100000|2022-01-26 19:58:20|8658.2|8655.4|8654.5|8651.7|8658.2|8655.4|8653|8650.2|45
1643227110000|2022-01-26 19:58:30|8654.2|8651.4|8657.2|8654.4|8658.4|8655.6|8653.5|8650.7|37
1643227120000|2022-01-26 19:58:40|8656.9|8654.1|8655.5|8652.7|8657.4|8654.6|8652.5|8649.7|114
1643227130000|2022-01-26 19:58:50|8654.9|8652.1|8657.4|8654.6|8658.3|8655.5|8654.5|8651.7|28
1643227140000|2022-01-26 19:59:00|8657.3|8654.5|8660.3|8657.5|8662.3|8659.5|8656.4|8653.6|93
1643227150000|2022-01-26 19:59:10|8661|8658.2|8656.8|8654|8661.3|8658.5|8656.8|8654|31
1643227160000|2022-01-26 19:59:20|8656.4|8653.6|8653.8|8651|8656.8|8654|8653.8|8651|51
1643227170000|2022-01-26 19:59:30|8654.1|8651.3|8659.6|8656.8|8661.4|8658.6|8653.4|8650.6|45
1643227180000|2022-01-26 19:59:40|8659.3|8656.5|8661.6|8658.8|8661.6|8658.8|8658.3|8655.5|99
1643227190000|2022-01-26 19:59:50|8662.8|8660|8667|8664.2|8668.5|8665.7|8661.3|8658.5|105
1643227200000|2022-01-26 20:00:00|8666.9|8664.1|8666|8663.2|8668|8665.2|8664|8661.2|56
1643227210000|2022-01-26 20:00:10|8665.1|8662.3|8663|8660.2|8668|8665.2|8661.1|8658.3|43
1643227220000|2022-01-26 20:00:20|8662.3|8659.5|8669|8666.2|8669.9|8667.1|8662.3|8659.5|61
1643227230000|2022-01-26 20:00:30|8669.4|8666.6|8668.6|8665.8|8670.1|8667.3|8668|8665.2|60
1643227240000|2022-01-26 20:00:40|8668.3|8665.5|8663.1|8660.3|8669|8666.2|8662.1|8659.3|32
1643227250000|2022-01-26 20:00:50|8663|8660.2|8662.6|8659.8|8663.1|8660.3|8662|8659.2|15
1643227260000|2022-01-26 20:01:00|8662.1|8659.3|8662.6|8659.8|8666|8663.2|8662|8659.2|41
1643227270000|2022-01-26 20:01:10|8663|8660.2|8658.3|8655.5|8666|8663.2|8657.1|8654.3|119
1643227280000|2022-01-26 20:01:20|8658.1|8655.3|8656.1|8653.3|8660|8657.2|8656.1|8653.3|29
1643227290000|2022-01-26 20:01:30|8656.9|8654.1|8651.1|8648.3|8657|8654.2|8649.9|8647.1|89
1643227300000|2022-01-26 20:01:40|8651.3|8648.5|8653.6|8650.8|8654|8651.2|8649.1|8646.3|77
1643227310000|2022-01-26 20:01:50|8653.1|8650.3|8653.3|8650.5|8656|8653.2|8652.3|8649.5|86
1643227320000|2022-01-26 20:02:00|8653|8650.2|8656.3|8653.5|8658.3|8655.5|8652.1|8649.3|67
1643227330000|2022-01-26 20:02:10|8656.1|8653.3|8656|8653.2|8658|8655.2|8655|8652.2|33
1643227340000|2022-01-26 20:02:20|8656.1|8653.3|8655.3|8652.5|8657.6|8654.8|8654.3|8651.5|29
1643227350000|2022-01-26 20:02:30|8655|8652.2|8656|8653.2|8657|8654.2|8654.3|8651.5|21
1643227360000|2022-01-26 20:02:40|8656.1|8653.3|8658|8655.2|8660|8657.2|8655.3|8652.5|87
1643227370000|2022-01-26 20:02:50|8659|8656.2|8656.1|8653.3|8660|8657.2|8655.6|8652.8|35
1643227380000|2022-01-26 20:03:00|8655.4|8652.6|8657|8654.2|8658.1|8655.3|8655.3|8652.5|41
1643227390000|2022-01-26 20:03:10|8657.1|8654.3|8655.9|8653.1|8657.1|8654.3|8654.3|8651.5|71
1643227400000|2022-01-26 20:03:20|8655.3|8652.5|8653.3|8650.5|8655.6|8652.8|8652.3|8649.5|85
1643227410000|2022-01-26 20:03:30|8653.6|8650.8|8652.3|8649.5|8654.3|8651.5|8652.1|8649.3|28
1643227420000|2022-01-26 20:03:40|8653.1|8650.3|8649.9|8647.1|8653.1|8650.3|8649.5|8646.7|53
1643227430000|2022-01-26 20:03:50|8649.4|8646.6|8649.4|8646.6|8651.4|8648.6|8648.4|8645.6|210
1643227440000|2022-01-26 20:04:00|8650.3|8647.5|8650.4|8647.6|8654.3|8651.5|8649.4|8646.6|79
1643227450000|2022-01-26 20:04:10|8650.3|8647.5|8651.4|8648.6|8651.4|8648.6|8649.4|8646.6|29
1643227460000|2022-01-26 20:04:20|8651.2|8648.4|8645.5|8642.7|8651.2|8648.4|8643.5|8640.7|154
1643227470000|2022-01-26 20:04:30|8645.4|8642.6|8643.5|8640.7|8645.4|8642.6|8641.5|8638.7|102
1643227480000|2022-01-26 20:04:40|8643.4|8640.6|8647|8644.2|8647.5|8644.7|8642.5|8639.7|97
1643227490000|2022-01-26 20:04:50|8646.6|8643.8|8644.5|8641.7|8647.5|8644.7|8644.5|8641.7|102
1643227500000|2022-01-26 20:05:00|8645.2|8642.4|8645.5|8642.7|8648.5|8645.7|8644.5|8641.7|148
1643227510000|2022-01-26 20:05:10|8645.4|8642.6|8643.5|8640.7|8646.4|8643.6|8643.2|8640.4|46
1643227520000|2022-01-26 20:05:20|8643.4|8640.6|8640.5|8637.7|8646.2|8643.4|8640|8637.2|318
1643227530000|2022-01-26 20:05:30|8640.1|8637.3|8636.5|8633.7|8641.4|8638.6|8633.5|8630.7|367
1643227540000|2022-01-26 20:05:40|8636.1|8633.3|8633.5|8630.7|8636.5|8633.7|8632.6|8629.8|77
1643227550000|2022-01-26 20:05:50|8633.4|8630.6|8632.5|8629.7|8635.6|8632.8|8631.8|8629|216
1643227560000|2022-01-26 20:06:00|8632.8|8630|8630.8|8628|8634.5|8631.7|8630.8|8628|86
1643227570000|2022-01-26 20:06:10|8630|8627.2|8638.8|8636|8638.8|8636|8628.8|8626|103
1643227580000|2022-01-26 20:06:20|8639.1|8636.3|8643.9|8641.1|8643.9|8641.1|8637.9|8635.1|130
1643227590000|2022-01-26 20:06:30|8644|8641.2|8636.8|8634|8644.1|8641.3|8635.6|8632.8|67
1643227600000|2022-01-26 20:06:40|8636.6|8633.8|8633.6|8630.8|8636.6|8633.8|8631.8|8629|41
1643227610000|2022-01-26 20:06:50|8633.8|8631|8637.3|8634.5|8637.3|8634.5|8633.8|8631|41
1643227620000|2022-01-26 20:07:00|8636.9|8634.1|8637.8|8635|8638.6|8635.8|8634.8|8632|20
1643227630000|2022-01-26 20:07:10|8638.1|8635.3|8636.1|8633.3|8638.1|8635.3|8635.6|8632.8|52
1643227640000|2022-01-26 20:07:20|8635.8|8633|8632.8|8630|8637.5|8633.8|8632.8|8627.5|164
1643227650000|2022-01-26 20:07:30|8633.1|8630.3|8636.8|8634|8637.1|8634.3|8632.8|8630|78
1643227660000|2022-01-26 20:07:40|8637.5|8634.7|8644.5|8641.7|8645.5|8642.7|8637.5|8634.7|54
1643227670000|2022-01-26 20:07:50|8644.4|8641.6|8643.1|8640.3|8645.5|8642.7|8642.5|8639.7|48
1643227680000|2022-01-26 20:08:00|8643|8640.2|8639.5|8636.7|8644.5|8641.7|8638.8|8636|34
1643227690000|2022-01-26 20:08:10|8639.1|8636.3|8637.6|8634.8|8639.6|8636.8|8634.6|8631.8|86
1643227700000|2022-01-26 20:08:20|8637.8|8635|8637.6|8634.8|8639.6|8636.8|8636.6|8633.8|60
1643227710000|2022-01-26 20:08:30|8637.5|8634.7|8635.5|8632.7|8637.6|8634.8|8634.6|8631.8|28
1643227720000|2022-01-26 20:08:40|8634.8|8632|8634.8|8632|8636.8|8634|8634.1|8631.3|178
1643227730000|2022-01-26 20:08:50|8634.6|8631.8|8635.8|8633|8637.1|8634.3|8634.6|8631.8|28
1643227740000|2022-01-26 20:09:00|8636.1|8633.3|8633.8|8631|8636.1|8633.3|8632.9|8630.1|115
1643227750000|2022-01-26 20:09:10|8632.4|8629.6|8628.6|8625.8|8632.9|8630.1|8626.8|8624|97
1643227760000|2022-01-26 20:09:20|8628.3|8625.5|8628.8|8626|8632.8|8630|8627.8|8625|89
1643227770000|2022-01-26 20:09:30|8629.1|8626.3|8627.3|8624.5|8629.3|8626.5|8626.8|8623.4|144
1643227780000|2022-01-26 20:09:40|8626.9|8624.1|8626.3|8623.5|8627.8|8625|8625.6|8622.8|121
1643227790000|2022-01-26 20:09:50|8626.1|8623.3|8623.9|8621.1|8626.1|8623.3|8622.4|8619.6|46
1643227800000|2022-01-26 20:10:00|8623.8|8621|8632.8|8630|8633.8|8631|8623.8|8621|45
1643227810000|2022-01-26 20:10:10|8633.4|8630.6|8631.8|8629|8633.8|8631|8630|8627.2|61
1643227820000|2022-01-26 20:10:20|8631.4|8628.6|8629.9|8627.1|8632.8|8630|8628.8|8626|37
1643227830000|2022-01-26 20:10:30|8629.8|8627|8629.6|8626.8|8630.8|8628|8628.4|8625.6|59
1643227840000|2022-01-26 20:10:40|8629.3|8626.5|8634.8|8632|8634.8|8632|8628.8|8626|42
1643227850000|2022-01-26 20:10:50|8635.8|8633|8632.8|8630|8635.8|8633|8631.3|8628.5|84
1643227860000|2022-01-26 20:11:00|8633.6|8630.8|8637.8|8635|8639.8|8637|8632.9|8630.1|152
1643227870000|2022-01-26 20:11:10|8637.6|8634.8|8635.3|8632.5|8638.6|8635.8|8633.8|8631|34
1643227880000|2022-01-26 20:11:20|8634.8|8632|8643.7|8640.9|8643.7|8640.9|8633.6|8630.8|114
1643227890000|2022-01-26 20:11:30|8643.6|8640.8|8644.7|8641.9|8646.1|8643.3|8641.7|8638.9|80
1643227900000|2022-01-26 20:11:40|8644.5|8641.7|8643.7|8640.9|8646.1|8643.3|8642.6|8639.8|55
1643227910000|2022-01-26 20:11:50|8643.6|8640.8|8644.7|8641.9|8645.7|8642.9|8643.2|8640.4|52
1643227920000|2022-01-26 20:12:00|8645.6|8642.8|8645.7|8642.9|8647.7|8644.9|8644.6|8641.8|84
1643227930000|2022-01-26 20:12:10|8645|8642.2|8635.7|8632.9|8645|8642.2|8634.1|8631.3|88
1643227940000|2022-01-26 20:12:20|8636.2|8633.4|8636.9|8634.1|8636.9|8634.1|8631.5|8628.7|56
1643227950000|2022-01-26 20:12:30|8637.4|8634.6|8640.7|8637.9|8640.7|8637.9|8635.9|8633.1|37
1643227960000|2022-01-26 20:12:40|8640.6|8637.8|8636.7|8633.9|8641.5|8638.7|8635|8632.2|99
1643227970000|2022-01-26 20:12:50|8636.2|8633.4|8636.1|8633.3|8637.7|8634.9|8634.9|8632.1|22
1643227980000|2022-01-26 20:13:00|8635.7|8632.9|8637.6|8634.8|8637.6|8634.8|8635.7|8632.9|30
1643227990000|2022-01-26 20:13:10|8637.1|8634.3|8637.7|8634.9|8637.7|8634.9|8635.6|8632.8|41
1643228000000|2022-01-26 20:13:20|8637.6|8634.8|8636.6|8633.8|8638.6|8635.8|8635.7|8632.9|89
1643228010000|2022-01-26 20:13:30|8636.5|8633.7|8639.6|8636.8|8640.7|8637.9|8635.7|8632.9|32
1643228020000|2022-01-26 20:13:40|8639.7|8636.9|8640.1|8637.3|8641.6|8638.8|8639.6|8636.8|34
1643228030000|2022-01-26 20:13:50|8640.6|8637.8|8639.6|8636.8|8640.7|8637.9|8637.7|8634.9|26
1643228040000|2022-01-26 20:14:00|8639.2|8636.4|8638.1|8635.3|8639.7|8636.9|8635.7|8632.9|61
1643228050000|2022-01-26 20:14:10|8637.7|8634.9|8636.7|8633.9|8637.7|8634.9|8635.7|8632.9|7
1643228060000|2022-01-26 20:14:20|8636|8633.2|8637.7|8634.9|8637.7|8634.9|8635.7|8632.9|74
1643228070000|2022-01-26 20:14:30|8637.4|8634.6|8635.6|8632.8|8638.6|8635.8|8635.6|8632.8|19
1643228080000|2022-01-26 20:14:40|8635.9|8633.1|8636.2|8633.4|8638.1|8635.3|8635.6|8632.8|71
1643228090000|2022-01-26 20:14:50|8636.6|8633.8|8634.6|8631.8|8637.1|8634.3|8633.4|8630.6|60
1643228100000|2022-01-26 20:15:00|8634.7|8631.9|8639.2|8636.4|8640.5|8637.7|8631.7|8628.9|104
1643228110000|2022-01-26 20:15:10|8638.9|8636.1|8634.7|8631.9|8639.7|8636.9|8634.7|8631.9|86
1643228120000|2022-01-26 20:15:20|8635.1|8632.3|8630.9|8628.1|8635.7|8632.9|8629.9|8627.1|46
1643228130000|2022-01-26 20:15:30|8630.7|8627.9|8630.4|8627.6|8631.7|8628.9|8629.4|8626.6|19
1643228140000|2022-01-26 20:15:40|8629.7|8626.9|8629.7|8626.9|8631.6|8628.8|8625.9|8623.1|332
1643228150000|2022-01-26 20:15:50|8629.4|8626.6|8627.7|8624.9|8629.7|8626.9|8625.7|8622.9|41
1643228160000|2022-01-26 20:16:00|8627.4|8624.6|8625.7|8622.9|8627.7|8624.9|8624.7|8621.9|51
1643228170000|2022-01-26 20:16:10|8626.1|8623.3|8624.7|8621.9|8628.7|8625.9|8623.4|8620.6|67
1643228180000|2022-01-26 20:16:20|8624.4|8621.6|8624.7|8621.9|8626.7|8623.9|8623.7|8620.9|40
1643228190000|2022-01-26 20:16:30|8624.6|8621.8|8624.7|8621.9|8624.7|8621.9|8622.7|8619.9|22
1643228200000|2022-01-26 20:16:40|8624.9|8622.1|8628.9|8626.1|8629.7|8626.9|8624.7|8621.9|60
1643228210000|2022-01-26 20:16:50|8629.4|8626.6|8631.7|8628.9|8633.7|8630.9|8628.7|8625.9|114
1643228220000|2022-01-26 20:17:00|8631.5|8628.7|8632.6|8629.8|8632.7|8629.9|8628|8625.2|227
1643228230000|2022-01-26 20:17:10|8632.7|8629.9|8628.1|8625.3|8632.7|8629.9|8626.7|8623.9|85
1643228240000|2022-01-26 20:17:20|8627.7|8624.9|8624.7|8621.9|8629.1|8626.3|8624.7|8621.9|14
1643228250000|2022-01-26 20:17:30|8624.6|8621.8|8623.7|8620.9|8627.6|8624.8|8623.1|8620.3|34
1643228260000|2022-01-26 20:17:40|8623.6|8620.8|8621.2|8618.4|8623.6|8620.8|8620.7|8617.9|131
1643228270000|2022-01-26 20:17:50|8621.6|8618.8|8622.7|8619.9|8623.7|8620.9|8620.4|8617.6|75
1643228280000|2022-01-26 20:18:00|8622.4|8619.6|8625.7|8622.9|8625.7|8622.9|8622.4|8619.6|18
1643228290000|2022-01-26 20:18:10|8624.7|8621.9|8626.4|8623.6|8626.7|8623.9|8624.7|8621.9|92
1643228300000|2022-01-26 20:18:20|8626.7|8623.9|8624.7|8621.9|8628.5|8625.7|8624.7|8621.9|54
1643228310000|2022-01-26 20:18:30|8624|8621.2|8623.7|8620.9|8624.2|8621.4|8621.7|8618.9|37
1643228320000|2022-01-26 20:18:40|8623.9|8621.1|8622.7|8619.9|8624.7|8621.9|8621.9|8619.1|24
1643228330000|2022-01-26 20:18:50|8622.9|8620.1|8624.7|8621.9|8625.7|8622.9|8622.7|8619.9|42
1643228340000|2022-01-26 20:19:00|8625.5|8622.7|8621.7|8618.9|8625.6|8622.8|8619.7|8616.9|38
1643228350000|2022-01-26 20:19:10|8621|8618.2|8621.4|8618.6|8621.7|8618.9|8619.7|8616.9|16
1643228360000|2022-01-26 20:19:20|8620.7|8617.9|8622.6|8619.8|8623.7|8620.9|8619.9|8617.1|31
1643228370000|2022-01-26 20:19:30|8622.7|8619.9|8620.1|8617.3|8622.7|8619.9|8619.6|8616.8|42
1643228380000|2022-01-26 20:19:40|8619.7|8616.9|8618.7|8615.9|8620.7|8617.9|8618.7|8615.9|13
1643228390000|2022-01-26 20:19:50|8618.2|8615.4|8619.7|8616.9|8620.6|8617.8|8616.9|8614.1|160
1643228400000|2022-01-26 20:20:00|8619.9|8617.1|8624.9|8622.1|8625.6|8622.8|8619.7|8616.9|122
1643228410000|2022-01-26 20:20:10|8625.2|8622.4|8623.7|8620.9|8625.7|8622.9|8623|8620.2|47
1643228420000|2022-01-26 20:20:20|8623.4|8620.6|8621.7|8618.9|8623.9|8621.1|8619.9|8617.1|55
1643228430000|2022-01-26 20:20:30|8620.7|8617.9|8624.7|8621.9|8625.7|8622.9|8620.7|8617.9|61
1643228440000|2022-01-26 20:20:40|8625.1|8622.3|8620.7|8617.9|8625.6|8622.8|8619.9|8617.1|202
1643228450000|2022-01-26 20:20:50|8619.9|8617.1|8614.7|8611.9|8619.9|8617.1|8613.9|8611.1|74
1643228460000|2022-01-26 20:21:00|8614.9|8612.1|8614.9|8612.1|8616.7|8613.9|8612.9|8610.1|85
1643228470000|2022-01-26 20:21:10|8615.1|8605.1|8614|8611.2|8616|8613.2|8610|8605.1|505
1643228480000|2022-01-26 20:21:20|8614.3|8611.5|8615.2|8612.4|8616.7|8613.9|8613.8|8611|36
1643228490000|2022-01-26 20:21:30|8615.7|8612.9|8616.6|8613.8|8618.7|8615.9|8614.7|8611.9|93
1643228500000|2022-01-26 20:21:40|8616.7|8613.9|8618.7|8615.9|8618.7|8615.9|8616.7|8613.9|50
1643228510000|2022-01-26 20:21:50|8619.2|8616.4|8619.7|8616.9|8620.1|8617.3|8618.8|8616|25
1643228520000|2022-01-26 20:22:00|8619.6|8616.8|8616.3|8613.5|8620.3|8617.5|8616.3|8613.5|18
1643228530000|2022-01-26 20:22:10|8615.8|8613|8615.8|8613|8616.7|8613.9|8614.1|8611.3|20
1643228540000|2022-01-26 20:22:20|8616.2|8613.4|8617.7|8614.9|8617.7|8614.9|8615.8|8613|23
1643228550000|2022-01-26 20:22:30|8618.1|8615.3|8616.7|8613.9|8618.7|8615.9|8615.8|8613|9
1643228560000|2022-01-26 20:22:40|8616.3|8613.5|8616.7|8613.9|8617.7|8614.9|8615.8|8613|21
1643228570000|2022-01-26 20:22:50|8616.3|8613.5|8616.7|8613.9|8616.8|8614|8615|8612.2|37
1643228580000|2022-01-26 20:23:00|8616.8|8614|8616.2|8613.4|8618.7|8615.9|8615.8|8613|33
1643228590000|2022-01-26 20:23:10|8615.8|8613|8615.8|8613|8618.7|8615.9|8615.7|8612.9|31
1643228600000|2022-01-26 20:23:20|8616.7|8613.9|8612.3|8609.5|8616.7|8613.9|8611.8|8609|49
1643228610000|2022-01-26 20:23:30|8611.8|8609|8609.8|8607|8612.8|8610|8609.7|8606.9|50
1643228620000|2022-01-26 20:23:40|8610.5|8607.7|8605.3|8602.5|8610.8|8608|8602.2|8599.4|215
1643228630000|2022-01-26 20:23:50|8604.8|8602|8602.8|8600|8606.2|8603.4|8601.8|8599|69
1643228640000|2022-01-26 20:24:00|8602.5|8599.7|8602.2|8599.4|8602.6|8599.8|8600.8|8598|66
1643228650000|2022-01-26 20:24:10|8602.6|8599.8|8599.7|8596.9|8602.6|8599.8|8596.1|8593.3|217
1643228660000|2022-01-26 20:24:20|8600|8597.2|8600.7|8597.9|8606.4|8603.6|8600|8597.2|201
1643228670000|2022-01-26 20:24:30|8601.1|8598.3|8603|8600.2|8604|8601.2|8598|8595.2|98
1643228680000|2022-01-26 20:24:40|8602.8|8600|8605.7|8602.9|8606|8603.2|8602|8599.2|39
1643228690000|2022-01-26 20:24:50|8605|8602.2|8605|8602.2|8607|8604.2|8604.1|8601.3|59
1643228700000|2022-01-26 20:25:00|8604.5|8601.7|8607|8604.2|8607.3|8604.5|8602.8|8600|115
1643228710000|2022-01-26 20:25:10|8607.1|8604.3|8605|8602.2|8609|8606.2|8603.7|8600.9|75
1643228720000|2022-01-26 20:25:20|8605.3|8602.5|8602.5|8599.7|8606.8|8604|8602.5|8599.7|37
1643228730000|2022-01-26 20:25:30|8602|8599.2|8600.3|8597.5|8603|8600.2|8596.1|8593.3|50
1643228740000|2022-01-26 20:25:40|8600|8597.2|8602|8599.2|8604|8601.2|8599.1|8596.3|58
1643228750000|2022-01-26 20:25:50|8602.7|8599.9|8602|8599.2|8603|8600.2|8601|8598.2|23
1643228760000|2022-01-26 20:26:00|8602.3|8599.5|8601|8598.2|8603|8600.2|8600.6|8597.8|38
1643228770000|2022-01-26 20:26:10|8600.6|8597.8|8598|8595.2|8601|8598.2|8596.1|8593.3|68
1643228780000|2022-01-26 20:26:20|8597.6|8594.8|8600|8597.2|8601|8598.2|8597.6|8594.8|42
1643228790000|2022-01-26 20:26:30|8600.1|8597.3|8601|8598.2|8601.6|8598.8|8600|8597.2|21
1643228800000|2022-01-26 20:26:40|8601.1|8598.3|8605.8|8603|8605.8|8603|8601|8598.2|98
1643228810000|2022-01-26 20:26:50|8606.8|8604|8610.8|8608|8610.8|8608|8605.8|8603|94
1643228820000|2022-01-26 20:27:00|8611.3|8608.5|8613.7|8610.9|8613.7|8610.9|8610.7|8607.9|52
1643228830000|2022-01-26 20:27:10|8613.3|8610.5|8613.8|8611|8613.8|8611|8611.7|8608.9|25
1643228840000|2022-01-26 20:27:20|8614.3|8611.5|8620.6|8617.8|8622.7|8619.9|8613.8|8611|135
1643228850000|2022-01-26 20:27:30|8619.8|8617|8621.1|8618.3|8622.4|8619.6|8616.8|8614|138
1643228860000|2022-01-26 20:27:40|8621.2|8618.4|8620.7|8617.9|8623.7|8620.9|8619.7|8616.9|207
1643228870000|2022-01-26 20:27:50|8621.1|8618.3|8621.7|8618.9|8623.7|8620.9|8620.7|8617.9|44
1643228880000|2022-01-26 20:28:00|8623.2|8620.4|8625.7|8622.9|8628.1|8625.3|8621.8|8619|98
1643228890000|2022-01-26 20:28:10|8625.3|8622.5|8626.7|8623.9|8626.7|8623.9|8621.7|8618.9|105
1643228900000|2022-01-26 20:28:20|8627.6|8624.8|8628.7|8625.9|8628.7|8625.9|8626.6|8623.8|32
1643228910000|2022-01-26 20:28:30|8628.6|8625.8|8629.7|8626.9|8632.6|8629.8|8626.7|8623.9|57
1643228920000|2022-01-26 20:28:40|8630.6|8627.8|8634.4|8631.6|8634.6|8631.8|8629.6|8626.8|78
1643228930000|2022-01-26 20:28:50|8633.7|8630.9|8635.6|8632.8|8635.6|8632.8|8632.7|8629.9|68
1643228940000|2022-01-26 20:29:00|8635.4|8632.6|8634.7|8631.9|8637.6|8634.8|8634.6|8631.8|146
1643228950000|2022-01-26 20:29:10|8634.3|8631.5|8634.7|8631.9|8637.1|8634.3|8633.7|8630.9|45
1643228960000|2022-01-26 20:29:20|8635.7|8632.9|8634.6|8631.8|8637.1|8634.3|8633.7|8630.9|144
1643228970000|2022-01-26 20:29:30|8635.7|8632.9|8636.4|8633.6|8641.8|8639|8635.7|8632.9|164
1643228980000|2022-01-26 20:29:40|8636.7|8633.9|8639.4|8636.6|8640.4|8637.6|8636.7|8633.9|86
1643228990000|2022-01-26 20:29:50|8640.1|8637.3|8642.4|8639.6|8643.4|8640.6|8639.4|8636.6|16
1643229000000|2022-01-26 20:30:00|8642.3|8639.5|8638.4|8635.6|8642.4|8639.6|8638.4|8635.6|78
1643229010000|2022-01-26 20:30:10|8638.8|8636|8635.8|8633|8638.8|8636|8635.3|8632.5|55
1643229020000|2022-01-26 20:30:20|8635.4|8632.6|8637.4|8634.6|8638.4|8635.6|8634.4|8631.6|88
1643229030000|2022-01-26 20:30:30|8637.3|8634.5|8643.3|8640.5|8643.4|8640.6|8637.3|8634.5|71
1643229040000|2022-01-26 20:30:40|8642.6|8639.8|8643.4|8640.6|8643.8|8641|8641.3|8638.5|45
1643229050000|2022-01-26 20:30:50|8643.3|8640.5|8648.4|8645.6|8649.3|8646.5|8642.6|8639.8|108
1643229060000|2022-01-26 20:31:00|8648.8|8646|8653.3|8650.5|8653.3|8650.5|8648.3|8645.5|133
1643229070000|2022-01-26 20:31:10|8654|8651.2|8654.2|8651.4|8657.5|8654.7|8652.4|8649.6|127
1643229080000|2022-01-26 20:31:20|8654.3|8651.5|8652.2|8649.4|8655.2|8652.4|8649.4|8646.6|106
1643229090000|2022-01-26 20:31:30|8651.4|8648.6|8652.2|8649.4|8653.2|8650.4|8649.3|8646.5|79
1643229100000|2022-01-26 20:31:40|8651.3|8648.5|8652.2|8649.4|8653.2|8650.4|8651.2|8648.4|43
1643229110000|2022-01-26 20:31:50|8652.5|8649.7|8659.2|8656.4|8661.2|8658.4|8651.2|8648.4|131
1643229120000|2022-01-26 20:32:00|8658.2|8655.4|8656.2|8653.4|8659.8|8657|8656.2|8653.4|108
1643229130000|2022-01-26 20:32:10|8656.9|8654.1|8655.2|8652.4|8657.2|8654.4|8654.2|8651.4|54
1643229140000|2022-01-26 20:32:20|8654.5|8651.7|8654.2|8651.4|8655.5|8652.7|8654.2|8651.4|19
1643229150000|2022-01-26 20:32:30|8654.5|8651.7|8650.3|8647.5|8654.5|8651.7|8650.2|8647.4|55
1643229160000|2022-01-26 20:32:40|8650.2|8647.4|8646.8|8644|8650.2|8647.4|8646.2|8643.4|89
1643229170000|2022-01-26 20:32:50|8647.2|8644.4|8645.2|8642.4|8648.2|8645.4|8643.4|8640.6|52
1643229180000|2022-01-26 20:33:00|8645.5|8642.7|8642.3|8639.5|8646.2|8643.4|8641.3|8638.5|83
1643229190000|2022-01-26 20:33:10|8641.4|8638.6|8639.2|8636.4|8642.4|8639.6|8638.4|8635.6|62
1643229200000|2022-01-26 20:33:20|8638.8|8636|8635.4|8632.6|8639.4|8636.6|8634.4|8631.6|106
1643229210000|2022-01-26 20:33:30|8635.3|8632.5|8636.4|8633.6|8637.4|8634.6|8632.4|8629.6|66
1643229220000|2022-01-26 20:33:40|8637.3|8634.5|8638.8|8636|8641.3|8638.5|8636.4|8633.6|42
1643229230000|2022-01-26 20:33:50|8638.4|8635.6|8638.4|8635.6|8640.8|8638|8637.4|8634.6|38
1643229240000|2022-01-26 20:34:00|8638.8|8636|8635.8|8633|8638.8|8636|8635.3|8632.5|30
1643229250000|2022-01-26 20:34:10|8635.4|8632.6|8637.3|8634.5|8639.3|8636.5|8635.4|8632.6|32
1643229260000|2022-01-26 20:34:20|8637.2|8634.4|8638.8|8636|8639.8|8637|8636.4|8633.6|16
1643229270000|2022-01-26 20:34:30|8638.4|8635.6|8634.8|8632|8638.8|8636|8633.8|8631|57
1643229280000|2022-01-26 20:34:40|8634.4|8631.6|8634.4|8631.6|8635.2|8632.4|8630.4|8627.6|100
1643229290000|2022-01-26 20:34:50|8634.8|8632|8635.2|8632.4|8638.2|8635.4|8634.2|8631.4|57
1643229300000|2022-01-26 20:35:00|8635.4|8632.6|8629.4|8626.6|8635.4|8632.6|8629.4|8626.6|70
1643229310000|2022-01-26 20:35:10|8630.4|8627.6|8624.4|8621.6|8631.4|8628.6|8624.4|8621.6|55
1643229320000|2022-01-26 20:35:20|8623.4|8620.6|8620.4|8617.6|8625.4|8622.6|8620.4|8617.6|120
1643229330000|2022-01-26 20:35:30|8619.4|8616.6|8623.9|8621.1|8625.3|8622.5|8618.4|8615.6|87
1643229340000|2022-01-26 20:35:40|8623.4|8620.6|8622.4|8619.6|8624.4|8621.6|8622.4|8619.6|32
1643229350000|2022-01-26 20:35:50|8621.5|8618.7|8621.4|8618.6|8624.4|8621.6|8620.4|8617.6|37
1643229360000|2022-01-26 20:36:00|8621.3|8618.5|8622.4|8619.6|8622.8|8620|8617.4|8614.6|29
1643229370000|2022-01-26 20:36:10|8622.8|8620|8630.1|8627.3|8632.1|8629.3|8622.4|8619.6|61
1643229380000|2022-01-26 20:36:20|8630.3|8627.5|8633.1|8630.3|8634.8|8632|8630.1|8627.3|34
1643229390000|2022-01-26 20:36:30|8632.3|8629.5|8636.5|8633.7|8638.8|8636|8632.1|8629.3|22
1643229400000|2022-01-26 20:36:40|8636.3|8633.5|8633.1|8630.3|8636.3|8633.5|8631.4|8628.6|56
1643229410000|2022-01-26 20:36:50|8632.9|8630.1|8626.4|8623.6|8632.9|8630.1|8625.4|8622.6|41
1643229420000|2022-01-26 20:37:00|8626.3|8623.5|8627.8|8625|8629.8|8627|8625.4|8622.6|26
1643229430000|2022-01-26 20:37:10|8627.4|8624.6|8627.4|8624.6|8630.3|8627.5|8626.3|8623.5|12
1643229440000|2022-01-26 20:37:20|8627.8|8625|8631.1|8628.3|8635.5|8632.7|8627.3|8624.5|67
1643229450000|2022-01-26 20:37:30|8630.8|8628|8629.1|8626.3|8632.5|8629.7|8629.1|8626.3|23
1643229460000|2022-01-26 20:37:40|8628.9|8626.1|8629.1|8626.3|8629.1|8626.3|8627.1|8624.3|53
1643229470000|2022-01-26 20:37:50|8628.6|8625.8|8629.8|8627|8630.1|8627.3|8627.1|8624.3|15
1643229480000|2022-01-26 20:38:00|8629.4|8626.6|8628.1|8625.3|8629.8|8627|8627.1|8624.3|13
1643229490000|2022-01-26 20:38:10|8628.5|8625.7|8630.6|8627.8|8632.1|8629.3|8627.3|8624.5|45
1643229500000|2022-01-26 20:38:20|8630.3|8627.5|8631.8|8629|8633.1|8630.3|8629.8|8627|35
1643229510000|2022-01-26 20:38:30|8632.1|8629.3|8632.3|8629.5|8635.1|8632.3|8632.1|8629.3|18
1643229520000|2022-01-26 20:38:40|8631.3|8628.5|8628.1|8625.3|8632.1|8629.3|8628.1|8625.3|19
1643229530000|2022-01-26 20:38:50|8627.3|8624.5|8629.3|8626.5|8629.3|8626.5|8626.8|8624|18
1643229540000|2022-01-26 20:39:00|8628.3|8625.5|8630|8627.2|8631.4|8628.6|8627.3|8624.5|63
1643229550000|2022-01-26 20:39:10|8629.4|8626.6|8629.5|8626.7|8631.5|8628.7|8627.5|8624.7|41
1643229560000|2022-01-26 20:39:20|8629.4|8626.6|8628.4|8625.6|8629.4|8626.6|8626.4|8623.6|18
1643229570000|2022-01-26 20:39:30|8628.3|8625.5|8628.4|8625.6|8629.4|8626.6|8627.3|8624.5|17
1643229580000|2022-01-26 20:39:40|8628.3|8625.5|8622.3|8619.5|8628.4|8625.6|8620.4|8617.6|38
1643229590000|2022-01-26 20:39:50|8621.5|8618.7|8619.3|8616.5|8622.4|8619.6|8617.1|8614.3|35
1643229600000|2022-01-26 20:40:00|8619.4|8616.6|8617.4|8614.6|8621.3|8618.5|8614.5|8611.7|74
1643229610000|2022-01-26 20:40:10|8617.8|8615|8612.8|8610|8618.4|8615.6|8611.4|8608.6|95
1643229620000|2022-01-26 20:40:20|8613.3|8610.5|8617.4|8614.6|8618.3|8615.5|8612.4|8609.6|110
1643229630000|2022-01-26 20:40:30|8616.4|8613.6|8621.4|8618.6|8621.4|8618.6|8616.4|8613.6|35
1643229640000|2022-01-26 20:40:40|8621.3|8618.5|8622.4|8619.6|8623.4|8620.6|8620.8|8618|23
1643229650000|2022-01-26 20:40:50|8622.3|8619.5|8629.4|8626.6|8629.8|8627|8621.4|8618.6|57
1643229660000|2022-01-26 20:41:00|8628.8|8626|8632.4|8629.6|8633.4|8630.6|8628.4|8625.6|76
1643229670000|2022-01-26 20:41:10|8632.1|8629.3|8631.3|8628.5|8633.8|8631|8630.4|8627.6|35
1643229680000|2022-01-26 20:41:20|8630.8|8628|8632.3|8629.5|8632.3|8629.5|8629.2|8626.4|52
1643229690000|2022-01-26 20:41:30|8632.4|8629.6|8635.4|8632.6|8636.3|8633.5|8632.3|8629.5|28
1643229700000|2022-01-26 20:41:40|8635.9|8633.1|8629.4|8626.6|8638.4|8635.6|8629.4|8626.6|50
1643229710000|2022-01-26 20:41:50|8629.9|8627.1|8630.4|8627.6|8631.8|8629|8629.4|8626.6|49
1643229720000|2022-01-26 20:42:00|8629.8|8627|8629.4|8626.6|8630.1|8627.3|8627.3|8624.5|66
1643229730000|2022-01-26 20:42:10|8629.3|8626.5|8631.1|8628.3|8632.1|8629.3|8628.9|8626.1|18
1643229740000|2022-01-26 20:42:20|8629.4|8626.6|8628.3|8625.5|8630.8|8628|8627.9|8625.1|19
1643229750000|2022-01-26 20:42:30|8627.4|8624.6|8625.3|8622.5|8628.3|8625.5|8624.4|8621.6|27
1643229760000|2022-01-26 20:42:40|8624.9|8622.1|8619.4|8616.6|8624.9|8622.1|8619.4|8616.6|37
1643229770000|2022-01-26 20:42:50|8619.8|8617|8620.8|8618|8621.8|8619|8619.4|8616.6|50
1643229780000|2022-01-26 20:43:00|8620.4|8617.6|8619.4|8616.6|8620.8|8618|8617.4|8614.6|23
1643229790000|2022-01-26 20:43:10|8618.5|8615.7|8620.4|8617.6|8620.4|8617.6|8617.4|8614.6|18
1643229800000|2022-01-26 20:43:20|8620|8617.2|8626.4|8623.6|8627.4|8624.6|8618.4|8615.6|24
1643229810000|2022-01-26 20:43:30|8626.8|8624|8625.8|8623|8629.4|8626.6|8624.1|8621.3|24
1643229820000|2022-01-26 20:43:40|8625.4|8622.6|8623.4|8620.6|8625.4|8622.6|8622.4|8619.6|11
1643229830000|2022-01-26 20:43:50|8623.6|8620.8|8624.4|8621.6|8626.4|8623.6|8623.5|8620.7|22
1643229840000|2022-01-26 20:44:00|8624.5|8621.7|8624.4|8621.6|8628|8625.2|8624.4|8621.6|85
1643229850000|2022-01-26 20:44:10|8623.5|8620.7|8619.4|8616.6|8624.4|8621.6|8618.6|8615.8|34
1643229860000|2022-01-26 20:44:20|8619.5|8616.7|8617.4|8614.6|8620.8|8618|8617.4|8614.6|19
1643229870000|2022-01-26 20:44:30|8618.3|8615.5|8622.4|8619.6|8624.3|8621.5|8616.4|8613.6|144
1643229880000|2022-01-26 20:44:40|8621.6|8618.8|8622.4|8619.6|8623.4|8620.6|8620.4|8617.6|25
1643229890000|2022-01-26 20:44:50|8622|8619.2|8620.4|8617.6|8622.4|8619.6|8619.4|8616.6|21
1643229900000|2022-01-26 20:45:00|8621.3|8618.5|8617.4|8614.6|8621.4|8618.6|8617.4|8614.6|68
1643229910000|2022-01-26 20:45:10|8617|8614.2|8619.4|8616.6|8621.4|8618.6|8614.5|8611.7|35
1643229920000|2022-01-26 20:45:20|8620|8617.2|8618.4|8615.6|8620.4|8617.6|8618.4|8615.6|20
1643229930000|2022-01-26 20:45:30|8619.4|8616.6|8619.4|8616.6|8620.4|8617.6|8616.4|8613.6|29
1643229940000|2022-01-26 20:45:40|8619|8616.2|8618.4|8615.6|8619.4|8616.6|8616.5|8613.7|30
1643229950000|2022-01-26 20:45:50|8617.4|8614.6|8621.4|8618.6|8621.4|8618.6|8616.4|8613.6|38
1643229960000|2022-01-26 20:46:00|8621.2|8618.4|8621.5|8618.7|8623.4|8620.6|8620.4|8617.6|64
1643229970000|2022-01-26 20:46:10|8622|8619.2|8626.4|8623.6|8627.4|8624.6|8622|8619.2|44
1643229980000|2022-01-26 20:46:20|8626.5|8623.7|8625.4|8622.6|8627.4|8624.6|8624.6|8621.8|23
1643229990000|2022-01-26 20:46:30|8625|8622.2|8627.4|8624.6|8627.5|8624.7|8623.5|8620.7|32
1643230000000|2022-01-26 20:46:40|8626.5|8623.7|8628.4|8625.6|8630.5|8627.7|8625.4|8622.6|94
1643230010000|2022-01-26 20:46:50|8628|8625.2|8630.4|8627.6|8630.9|8628.1|8626.5|8623.7|59
1643230020000|2022-01-26 20:47:00|8630|8627.2|8633.7|8630.9|8634.1|8631.3|8630|8627.2|44
1643230030000|2022-01-26 20:47:10|8633.4|8630.6|8629.6|8626.8|8633.4|8630.6|8629.2|8626.4|39
1643230040000|2022-01-26 20:47:20|8630|8627.2|8624.1|8621.3|8630|8627.2|8622.7|8619.9|35
1643230050000|2022-01-26 20:47:30|8624.6|8621.8|8623.7|8620.9|8625.1|8622.3|8621.2|8618.4|178
1643230060000|2022-01-26 20:47:40|8623.4|8620.6|8620.2|8617.4|8624.2|8621.4|8619.6|8616.8|34
1643230070000|2022-01-26 20:47:50|8621.1|8618.3|8624.4|8621.6|8624.7|8621.9|8620.4|8617.6|22
1643230080000|2022-01-26 20:48:00|8624.2|8621.4|8626.1|8623.3|8627.1|8624.3|8622.4|8619.6|32
1643230090000|2022-01-26 20:48:10|8626.2|8623.4|8630.2|8627.4|8631.1|8628.3|8626.1|8623.3|48
1643230100000|2022-01-26 20:48:20|8630.7|8627.9|8624.2|8621.4|8630.7|8627.9|8624.2|8621.4|24
1643230110000|2022-01-26 20:48:30|8623.6|8620.8|8619.2|8616.4|8623.6|8620.8|8619.2|8616.4|47
1643230120000|2022-01-26 20:48:40|8619.7|8616.9|8615.2|8612.4|8620.1|8617.3|8614.4|8611.6|64
1643230130000|2022-01-26 20:48:50|8614.4|8611.6|8613.4|8610.6|8616.2|8613.4|8610.4|8607.6|70
1643230140000|2022-01-26 20:49:00|8613.7|8610.9|8611.4|8608.6|8614.7|8611.9|8610.9|8608.1|29
1643230150000|2022-01-26 20:49:10|8611.7|8608.9|8612.4|8609.6|8616.4|8613.6|8610.5|8607.7|38
1643230160000|2022-01-26 20:49:20|8611.4|8608.6|8611.4|8608.6|8612.2|8609.4|8609.7|8606.9|37
1643230170000|2022-01-26 20:49:30|8611|8608.2|8611.4|8608.6|8613.4|8610.6|8610.4|8607.6|33
1643230180000|2022-01-26 20:49:40|8610.4|8607.6|8611.4|8608.6|8613.4|8610.6|8609.7|8606.9|33
1643230190000|2022-01-26 20:49:50|8611.9|8609.1|8614.4|8611.6|8616.4|8613.6|8611.9|8609.1|60
1643230200000|2022-01-26 20:50:00|8615.4|8612.6|8615|8612.2|8616.4|8613.6|8610.9|8608.1|76
1643230210000|2022-01-26 20:50:10|8615.4|8612.6|8614.4|8611.6|8616.4|8613.6|8612.5|8609.7|42
1643230220000|2022-01-26 20:50:20|8613.6|8610.8|8616|8613.2|8618.4|8615.6|8613.4|8610.6|80
1643230230000|2022-01-26 20:50:30|8615.7|8612.9|8618.4|8615.6|8618.7|8615.9|8615.2|8612.4|33
1643230240000|2022-01-26 20:50:40|8618|8615.2|8614.4|8611.6|8618.2|8615.4|8614.4|8611.6|25
1643230250000|2022-01-26 20:50:50|8614|8611.2|8617.4|8614.6|8618.4|8615.6|8614|8611.2|23
1643230260000|2022-01-26 20:51:00|8617.7|8614.9|8619.4|8616.6|8619.7|8616.9|8617|8614.2|13
1643230270000|2022-01-26 20:51:10|8619.7|8616.9|8619.7|8616.9|8621.4|8618.6|8618.4|8615.6|19
1643230280000|2022-01-26 20:51:20|8620.4|8617.6|8620.4|8617.6|8621.2|8618.4|8618.4|8615.6|26
1643230290000|2022-01-26 20:51:30|8620.2|8617.4|8617.2|8614.4|8621.2|8618.4|8616.4|8613.6|17
1643230300000|2022-01-26 20:51:40|8616.7|8613.9|8614.4|8611.6|8616.7|8613.9|8613.4|8610.6|34
1643230310000|2022-01-26 20:51:50|8614.7|8611.9|8623.1|8620.3|8623.1|8620.3|8614.4|8611.6|266
1643230320000|2022-01-26 20:52:00|8622.7|8619.9|8622.7|8619.9|8624.1|8621.3|8621.7|8618.9|37
1643230330000|2022-01-26 20:52:10|8623.1|8620.3|8622.6|8619.8|8623.1|8620.3|8619.7|8616.9|33
1643230340000|2022-01-26 20:52:20|8622|8619.2|8623.1|8620.3|8625.1|8622.3|8621.1|8618.3|34
1643230350000|2022-01-26 20:52:30|8622.8|8620|8623.1|8620.3|8624.1|8621.3|8622.1|8619.3|31
1643230360000|2022-01-26 20:52:40|8622.7|8619.9|8620.1|8617.3|8623.1|8620.3|8619.1|8616.3|27
1643230370000|2022-01-26 20:52:50|8620|8617.2|8618.7|8615.9|8620.1|8617.3|8618.1|8615.3|8
1643230380000|2022-01-26 20:53:00|8619.1|8616.3|8621.1|8618.3|8621.1|8618.3|8618.1|8615.3|15
1643230390000|2022-01-26 20:53:10|8621.6|8618.8|8624.1|8621.3|8624.2|8621.4|8621.6|8618.8|4
1643230400000|2022-01-26 20:53:20|8623.7|8620.9|8625.1|8622.3|8626|8623.2|8623.6|8620.8|17
1643230410000|2022-01-26 20:53:30|8624.1|8621.3|8623.1|8620.3|8624.1|8621.3|8622.2|8619.4|8
1643230420000|2022-01-26 20:53:40|8622.7|8619.9|8620.7|8617.9|8623.1|8620.3|8620.1|8617.3|29
1643230430000|2022-01-26 20:53:50|8620.6|8617.8|8624.1|8621.3|8625.1|8622.3|8620.2|8617.4|19
1643230440000|2022-01-26 20:54:00|8624.7|8621.9|8630.1|8627.3|8631|8628.2|8624.7|8621.9|79
1643230450000|2022-01-26 20:54:10|8629.8|8627|8638.1|8635.3|8638.5|8635.7|8628.6|8625.8|97
1643230460000|2022-01-26 20:54:20|8638.5|8635.7|8635.1|8632.3|8639.1|8636.3|8634.1|8631.3|16
1643230470000|2022-01-26 20:54:30|8634.1|8631.3|8634|8631.2|8635.1|8632.3|8632.7|8629.9|14
1643230480000|2022-01-26 20:54:40|8633.6|8630.8|8641.1|8638.3|8642|8639.2|8633.2|8630.4|48
1643230490000|2022-01-26 20:54:50|8640.7|8637.9|8640.2|8637.4|8642.1|8639.3|8640.2|8637.4|50
1643230500000|2022-01-26 20:55:00|8640|8637.2|8643.1|8640.3|8643.1|8640.3|8637.2|8634.4|37
1643230510000|2022-01-26 20:55:10|8643.8|8641|8647.1|8644.3|8648.5|8645.7|8643.6|8640.8|89
1643230520000|2022-01-26 20:55:20|8647.6|8644.8|8643.1|8640.3|8649.1|8646.3|8642|8639.2|91
1643230530000|2022-01-26 20:55:30|8644|8641.2|8641.1|8638.3|8646.1|8643.3|8640.7|8637.9|108
1643230540000|2022-01-26 20:55:40|8641.6|8638.8|8638.6|8635.8|8644|8641.2|8638.1|8635.3|57
1643230550000|2022-01-26 20:55:50|8638.5|8635.7|8635.1|8632.3|8639.1|8636.3|8634.7|8631.9|29
1643230560000|2022-01-26 20:56:00|8636.1|8633.3|8637.1|8634.3|8639.1|8636.3|8636.1|8633.3|21
1643230570000|2022-01-26 20:56:10|8636.6|8633.8|8634.1|8631.3|8638.1|8635.3|8634.1|8631.3|14
1643230580000|2022-01-26 20:56:20|8633.2|8630.4|8628.7|8625.9|8633.2|8630.4|8628.1|8625.3|47
1643230590000|2022-01-26 20:56:30|8629.1|8626.3|8630.1|8627.3|8631.5|8628.7|8627.7|8624.9|10
1643230600000|2022-01-26 20:56:40|8629.7|8626.9|8631.7|8628.9|8633.1|8630.3|8628.1|8625.3|30
1643230610000|2022-01-26 20:56:50|8632.1|8629.3|8634.1|8631.3|8634.5|8631.7|8631.7|8628.9|14
1643230620000|2022-01-26 20:57:00|8633.7|8630.9|8635.1|8632.3|8637.1|8634.3|8632.1|8629.3|20
1643230630000|2022-01-26 20:57:10|8635.5|8632.7|8633.1|8630.3|8637.1|8634.3|8632.1|8629.3|29
1643230640000|2022-01-26 20:57:20|8633.6|8630.8|8638|8635.2|8638|8635.2|8633.1|8630.3|11
1643230650000|2022-01-26 20:57:30|8638.1|8635.3|8635.1|8632.3|8638.1|8635.3|8634.1|8631.3|5
1643230660000|2022-01-26 20:57:40|8634.7|8631.9|8638.1|8635.3|8639.1|8636.3|8634.7|8631.9|16
1643230670000|2022-01-26 20:57:50|8637.1|8634.3|8638.7|8635.9|8639.1|8636.3|8637.1|8634.3|7
1643230680000|2022-01-26 20:58:00|8638.6|8635.8|8638.1|8635.3|8640.1|8637.3|8636.2|8633.4|47
1643230690000|2022-01-26 20:58:10|8637.7|8634.9|8638.1|8635.3|8638.1|8635.3|8637.1|8634.3|4
1643230700000|2022-01-26 20:58:20|8638.8|8636|8636.1|8633.3|8639.1|8636.3|8636.1|8633.3|11
1643230710000|2022-01-26 20:58:30|8636.4|8633.6|8636.1|8633.3|8637.1|8634.3|8635.2|8632.4|5
1643230720000|2022-01-26 20:58:40|8635.7|8632.9|8636.1|8633.3|8637.1|8634.3|8634.1|8631.3|17
1643230730000|2022-01-26 20:58:50|8636.6|8633.8|8637.1|8634.3|8638.1|8635.3|8636.1|8633.3|6
1643230740000|2022-01-26 20:59:00|8637.9|8635.1|8636.1|8633.3|8638.9|8636.1|8636.1|8633.3|14
1643230750000|2022-01-26 20:59:10|8635.7|8632.9|8639.1|8636.3|8639.1|8636.3|8635.7|8632.9|13
1643230760000|2022-01-26 20:59:20|8640.1|8637.3|8638.6|8635.8|8640.1|8637.3|8636.7|8633.9|19
1643230770000|2022-01-26 20:59:30|8638.4|8635.6|8636.3|8633.5|8638.4|8635.6|8636.1|8633.3|11
1643230780000|2022-01-26 20:59:40|8636.1|8633.3|8636.1|8633.3|8637.1|8634.3|8635.1|8632.3|16
1643230790000|2022-01-26 20:59:50|8638.3|8635.5|8639.1|8636.3|8639.9|8637.1|8638.3|8635.5|50
1643230800000|2022-01-26 21:00:00|8640.9|8638.1|8641.1|8638.3|8643.1|8640.3|8640.1|8637.3|66
1643230810000|2022-01-26 21:00:10|8641.9|8639.1|8645.1|8642.3|8646.1|8643.3|8641.1|8638.3|39
1643230820000|2022-01-26 21:00:20|8645.2|8642.4|8646.4|8643.6|8646.9|8644.1|8644.4|8641.6|21
1643230830000|2022-01-26 21:00:30|8646.8|8644|8648.4|8645.6|8648.9|8646.1|8646.1|8643.3|35
1643230840000|2022-01-26 21:00:40|8648.1|8645.3|8648.9|8646.1|8649.9|8647.1|8647.1|8644.3|26
1643230850000|2022-01-26 21:00:50|8649.3|8646.5|8649.4|8646.6|8650.9|8648.1|8648.4|8645.6|34
1643230860000|2022-01-26 21:01:00|8649.1|8646.3|8646.4|8643.6|8649.4|8646.6|8645.9|8643.1|13
1643230870000|2022-01-26 21:01:10|8646.8|8644|8646.1|8643.3|8647.9|8645.1|8645.9|8643.1|8
1643230880000|2022-01-26 21:01:20|8646.4|8643.6|8645.9|8643.1|8646.9|8644.1|8645.1|8642.3|4
1643230890000|2022-01-26 21:01:30|8646.1|8643.3|8644.9|8642.1|8646.9|8644.1|8643.1|8640.3|114
1643230900000|2022-01-26 21:01:40|8644.6|8641.8|8644.4|8641.6|8644.9|8642.1|8644.1|8641.3|1
1643230910000|2022-01-26 21:01:50|8644.9|8642.1|8646.6|8643.8|8646.9|8644.1|8643.1|8640.3|10
1643230920000|2022-01-26 21:02:00|8646.4|8643.6|8647.1|8644.3|8647.4|8644.6|8645.4|8642.6|5
1643230930000|2022-01-26 21:02:10|8646.6|8643.8|8646.1|8643.3|8646.6|8643.8|8645.6|8642.8|1
1643230940000|2022-01-26 21:02:20|8645.6|8642.8|8646.1|8643.3|8646.4|8643.6|8645.1|8642.3|3
1643230950000|2022-01-26 21:02:30|8645.1|8642.3|8648.4|8645.6|8649.1|8646.3|8645.1|8642.3|24
1643230960000|2022-01-26 21:02:40|8648.1|8645.3|8651.4|8648.6|8652.4|8649.6|8648.1|8645.3|10
1643230970000|2022-01-26 21:02:50|8651.1|8648.3|8653.4|8650.6|8654.1|8651.3|8651.1|8648.3|59
1643230980000|2022-01-26 21:03:00|8654.1|8651.3|8654.8|8652|8656.3|8653.5|8653.3|8650.5|318
1643230990000|2022-01-26 21:03:10|8654.3|8651.5|8655.8|8653|8655.8|8653|8654.3|8651.5|46
1643231000000|2022-01-26 21:03:20|8658.3|8655.5|8654.3|8651.5|8658.3|8655.5|8652.8|8650|125
1643231010000|2022-01-26 21:03:30|8653.8|8651|8656.8|8654|8656.8|8654|8653.1|8650.3|40
1643231020000|2022-01-26 21:03:40|8656.4|8653.6|8655.8|8653|8656.4|8653.6|8653.3|8650.5|21
1643231030000|2022-01-26 21:03:50|8656.3|8653.5|8660|8657.2|8661.5|8658.7|8655.4|8652.6|225
1643231040000|2022-01-26 21:04:00|8660.4|8657.6|8660.2|8657.4|8660.5|8657.7|8658.2|8655.4|60
1643231050000|2022-01-26 21:04:10|8660.5|8657.7|8660|8657.2|8660.5|8657.7|8658.5|8655.7|35
1643231060000|2022-01-26 21:04:20|8660.5|8657.7|8660.5|8657.7|8661.3|8658.5|8659.9|8657.1|12
1643231070000|2022-01-26 21:04:30|8660.9|8658.1|8661.2|8658.4|8661.4|8658.6|8660.5|8657.7|16
1643231080000|2022-01-26 21:04:40|8660.5|8657.7|8658.2|8655.4|8660.5|8657.7|8658|8655.2|36
1643231090000|2022-01-26 21:04:50|8658.5|8655.7|8657.9|8655.1|8658.5|8655.7|8656.9|8654.1|22
1643231100000|2022-01-26 21:05:00|8657.5|8654.7|8658.2|8655.4|8660|8657.2|8656.5|8653.7|19
1643231110000|2022-01-26 21:05:10|8658.5|8655.7|8659.2|8656.4|8660.4|8657.6|8657.5|8654.7|44
1643231120000|2022-01-26 21:05:20|8659.5|8656.7|8660.4|8657.6|8660.5|8657.7|8659.2|8656.4|9
1643231130000|2022-01-26 21:05:30|8660.5|8657.7|8662.5|8659.7|8662.5|8659.7|8660.4|8657.6|19
1643231140000|2022-01-26 21:05:40|8662.4|8659.6|8662.5|8659.7|8663.5|8660.7|8662.2|8659.4|31
1643231150000|2022-01-26 21:05:50|8662.9|8660.1|8661.5|8658.7|8662.9|8660.1|8660.8|8658|9
1643231160000|2022-01-26 21:06:00|8661.9|8659.1|8661.5|8658.7|8661.9|8659.1|8661.5|8658.7|12
1643231170000|2022-01-26 21:06:10|8661.9|8659.1|8661.5|8658.7|8662.4|8659.6|8661.2|8658.4|15
1643231180000|2022-01-26 21:06:20|8661.2|8658.4|8667.5|8664.7|8672.4|8669.6|8659.7|8656.9|145
1643231190000|2022-01-26 21:06:30|8666.5|8663.7|8667.5|8664.7|8668.5|8665.7|8665.5|8662.7|32
1643231200000|2022-01-26 21:06:40|8667.2|8664.4|8666.5|8663.7|8668.2|8665.4|8665.5|8662.7|74
1643231210000|2022-01-26 21:06:50|8667.2|8664.4|8672.9|8670.1|8673.4|8670.6|8666.5|8663.7|38
1643231220000|2022-01-26 21:07:00|8673.4|8670.6|8673.3|8670.5|8674.4|8671.6|8671.5|8668.7|83
1643231230000|2022-01-26 21:07:10|8672.9|8670.1|8671.9|8669.1|8674.9|8672.1|8669|8666.2|412
1643231240000|2022-01-26 21:07:20|8671.5|8668.7|8672|8669.2|8673.4|8670.6|8670.5|8667.7|19
1643231250000|2022-01-26 21:07:30|8671.5|8668.7|8670.5|8667.7|8672.5|8669.7|8669.5|8666.7|35
1643231260000|2022-01-26 21:07:40|8670.2|8667.4|8670.2|8667.4|8670.5|8667.7|8669.8|8667|4
1643231270000|2022-01-26 21:07:50|8669.5|8666.7|8672|8669.2|8672.5|8669.7|8668.5|8665.7|79
1643231280000|2022-01-26 21:08:00|8672.5|8669.7|8675.5|8672.7|8676.5|8673.7|8671.5|8668.7|65
1643231290000|2022-01-26 21:08:10|8675.2|8672.4|8672.4|8669.6|8675.2|8672.4|8670.5|8667.7|35
1643231300000|2022-01-26 21:08:20|8672.5|8669.7|8671.5|8668.7|8673.1|8670.3|8670.5|8667.7|17
1643231310000|2022-01-26 21:08:30|8671.9|8669.1|8670.9|8668.1|8673.3|8670.5|8670.5|8667.7|13
1643231320000|2022-01-26 21:08:40|8670.5|8667.7|8670.9|8668.1|8672.3|8669.5|8670.5|8667.7|11
1643231330000|2022-01-26 21:08:50|8670.5|8667.7|8670.9|8668.1|8672.3|8669.5|8670.3|8667.5|41
1643231340000|2022-01-26 21:09:00|8671.3|8668.5|8669.9|8667.1|8671.3|8668.5|8668.9|8666.1|16
1643231350000|2022-01-26 21:09:10|8670.3|8667.5|8669.8|8667|8670.3|8667.5|8669.3|8666.5|11
1643231360000|2022-01-26 21:09:20|8669.9|8667.1|8672.8|8670|8674.6|8671.8|8669.9|8667.1|53
1643231370000|2022-01-26 21:09:30|8672.9|8670.1|8674.3|8671.5|8674.8|8672|8672.3|8669.5|54
1643231380000|2022-01-26 21:09:40|8672.9|8670.1|8674.9|8672.1|8676.3|8673.5|8672.4|8669.6|19
1643231390000|2022-01-26 21:09:50|8675.3|8672.5|8674.4|8671.6|8675.3|8672.5|8674.4|8671.6|3
1643231400000|2022-01-26 21:10:00|8673.6|8670.8|8670.3|8667.5|8673.6|8670.8|8670.3|8667.5|40
1643231410000|2022-01-26 21:10:10|||||||||1
1643231420000|2022-01-26 21:10:20|8671.3|8668.5|8671.3|8668.5|8671.3|8668.5|8670.9|8668.1|12
1643231430000|2022-01-26 21:10:30|8670.4|8667.6|8669.4|8666.6|8670.4|8667.6|8669.4|8666.6|8
1643231440000|2022-01-26 21:10:40|||||||||7
1643231450000|2022-01-26 21:10:50|8670.9|8668.1|8670.3|8667.5|8670.9|8668.1|8669.9|8667.1|12
1643231460000|2022-01-26 21:11:00|||||||||2
1643231470000|2022-01-26 21:11:10|8669.9|8667.1|8668.5|8665.7|8669.9|8667.1|8666.6|8663.8|125
1643231480000|2022-01-26 21:11:20|8669.5|8666.7|8668.9|8666.1|8669.9|8667.1|8668.5|8665.7|10
1643231490000|2022-01-26 21:11:30|8668.5|8665.7|8669.5|8666.7|8669.5|8666.7|8668.5|8665.7|3
1643231500000|2022-01-26 21:11:40|8669.6|8666.8|8670.5|8667.7|8672.2|8669.4|8669.6|8666.8|7
1643231510000|2022-01-26 21:11:50|8671.2|8668.4|8670.9|8668.1|8671.2|8668.4|8670.5|8667.7|4
1643231520000|2022-01-26 21:12:00|8671.2|8668.4|8671.4|8668.6|8672.2|8669.4|8670.5|8667.7|11
1643231530000|2022-01-26 21:12:10|8671.7|8668.9|8671.4|8668.6|8672.2|8669.4|8670.4|8667.6|6
1643231540000|2022-01-26 21:12:20|8671.2|8668.4|8668.5|8665.7|8671.4|8668.6|8668.5|8665.7|38
1643231550000|2022-01-26 21:12:30|8668.9|8666.1|8666.5|8663.7|8668.9|8666.1|8665.8|8663|82
1643231560000|2022-01-26 21:12:40|8666.1|8663.3|8666.5|8663.7|8666.5|8663.7|8666.1|8663.3|2
1643231570000|2022-01-26 21:12:50|8666.9|8664.1|8666.8|8664|8667.5|8664.7|8666.6|8663.8|6
1643231580000|2022-01-26 21:13:00|8666.6|8663.8|8666|8663.2|8666.6|8663.8|8665.5|8662.7|7
1643231590000|2022-01-26 21:13:10|8666.5|8663.7|8666.5|8663.7|8666.5|8663.7|8665.5|8662.7|1
1643231600000|2022-01-26 21:13:20|8666.1|8663.3|8667.5|8664.7|8667.5|8664.7|8665.6|8662.8|11
1643231610000|2022-01-26 21:13:30|8667.4|8664.6|8667.5|8664.7|8667.5|8664.7|8667|8664.2|0
1643231620000|2022-01-26 21:13:40|8667.1|8664.3|8667|8664.2|8668.5|8665.7|8665.6|8662.8|2
1643231630000|2022-01-26 21:13:50|8667.5|8664.7|8667.5|8664.7|8668|8665.2|8666.1|8663.3|10
1643231640000|2022-01-26 21:14:00|8667.1|8664.3|8666.1|8663.3|8668.4|8665.6|8665.6|8662.8|5
1643231650000|2022-01-26 21:14:10|8666.5|8663.7|8666.5|8663.7|8666.5|8663.7|8666.1|8663.3|13
1643231660000|2022-01-26 21:14:20|8666.9|8664.1|8667.4|8664.6|8668.5|8665.7|8666.1|8663.3|7
1643231670000|2022-01-26 21:14:30|8667.5|8664.7|8667.5|8664.7|8668.5|8665.7|8666.6|8663.8|6
1643231680000|2022-01-26 21:14:40|8667.9|8665.1|8667.5|8664.7|8668|8665.2|8667.5|8664.7|2
1643231690000|2022-01-26 21:14:50|8667.6|8664.8|8667.5|8664.7|8668|8665.2|8667.4|8664.6|4
1643231700000|2022-01-26 21:15:00|8667.9|8665.1|8667.5|8664.7|8667.9|8665.1|8667.5|8664.7|3
1643231710000|2022-01-26 21:15:10|8668|8665.2|8668|8665.2|8668.4|8665.6|8667.9|8665.1|24
1643231720000|2022-01-26 21:15:20|8667.5|8664.7|8668.9|8666.1|8668.9|8666.1|8667.5|8664.7|4
1643231730000|2022-01-26 21:15:30|8669.9|8667.1|8669.9|8667.1|8670.4|8667.6|8669.5|8666.7|0
1643231740000|2022-01-26 21:15:40|8669.5|8666.7|8670.9|8668.1|8670.9|8668.1|8669.5|8666.7|2
1643231750000|2022-01-26 21:15:50|8670.5|8667.7|8670.9|8668.1|8671|8668.2|8670.5|8667.7|1
1643231760000|2022-01-26 21:16:00|8671.2|8668.4|8674.5|8671.7|8675.4|8672.6|8670.4|8667.6|39
1643231770000|2022-01-26 21:16:10|8674.9|8672.1|8674.5|8671.7|8674.9|8672.1|8674.5|8671.7|32
1643231780000|2022-01-26 21:16:20|8675.2|8672.4|8675.5|8672.7|8675.5|8672.7|8675.2|8672.4|15
1643231790000|2022-01-26 21:16:30|8675.9|8673.1|8675.9|8673.1|8676.4|8673.6|8675.5|8672.7|38
1643231800000|2022-01-26 21:16:40|8675.5|8672.7|8674.5|8671.7|8675.9|8673.1|8674.5|8671.7|5
1643231810000|2022-01-26 21:16:50|8673.5|8670.7|8673.5|8670.7|8673.5|8670.7|8673.5|8670.7|1
1643231820000|2022-01-26 21:17:00|8674.4|8671.6|8672.5|8669.7|8674.4|8671.6|8672.4|8669.6|19
1643231830000|2022-01-26 21:17:10|8673.4|8670.6|8673.6|8670.8|8674.5|8671.7|8672.4|8669.6|4
1643231840000|2022-01-26 21:17:20|8674.2|8671.4|8675.8|8673|8676.5|8673.7|8674.2|8671.4|14
1643231850000|2022-01-26 21:17:30|8675.6|8672.8|8678.5|8675.7|8678.6|8675.7|8675.6|8672.8|75
1643231860000|2022-01-26 21:17:40|8679.2|8676.4|8678.5|8675.7|8679.5|8676.7|8678.5|8675.7|45
1643231870000|2022-01-26 21:17:50|8677.6|8674.8|8677.5|8674.7|8677.6|8674.8|8677.5|8674.7|2
1643231880000|2022-01-26 21:18:00|8678|8675.2|8679.5|8676.7|8679.5|8676.7|8678|8675.2|33
1643231890000|2022-01-26 21:18:10|8679.6|8676.8|8679.5|8676.7|8679.6|8676.8|8679.5|8676.7|20
1643231900000|2022-01-26 21:18:20|8679.6|8676.8|8679.5|8676.7|8679.6|8676.8|8678.6|8675.8|28
1643231910000|2022-01-26 21:18:30|8678.8|8676|8679.5|8676.7|8679.5|8676.7|8678.6|8675.8|11
1643231920000|2022-01-26 21:18:40|8679.1|8676.3|8678.6|8675.8|8679.5|8676.7|8678.6|8675.8|10
1643231930000|2022-01-26 21:18:50|8676.5|8673.7|8677.5|8674.7|8677.5|8674.7|8676.5|8673.7|28
1643231940000|2022-01-26 21:19:00|8677.9|8675.1|8676.6|8673.8|8678.5|8675.7|8676.6|8673.8|7
1643231950000|2022-01-26 21:19:10|8676.5|8673.7|8676.5|8673.7|8676.5|8673.7|8674.6|8671.8|17
1643231960000|2022-01-26 21:19:20|8676.4|8673.6|8676.4|8673.6|8676.4|8673.6|8676.4|8673.6|0
1643231970000|2022-01-26 21:19:30|8676.5|8673.7|8675.5|8672.7|8676.5|8673.7|8675.5|8672.7|30
1643231980000|2022-01-26 21:19:40|8673.9|8671.1|8673.5|8670.7|8674.2|8671.4|8673.4|8670.6|14
1643231990000|2022-01-26 21:19:50|8673.9|8671.1|8674|8671.2|8674.4|8671.6|8673.9|8671.1|2
1643232000000|2022-01-26 21:20:00|8673.9|8671.1|8671.5|8668.7|8673.9|8671.1|8670.6|8667.8|23
1643232010000|2022-01-26 21:20:10|8670.7|8667.9|8670.4|8667.6|8671.5|8668.7|8669.5|8666.7|23
1643232020000|2022-01-26 21:20:20|8670.5|8667.7|8671.4|8668.6|8671.4|8668.6|8669.7|8666.9|25
1643232030000|2022-01-26 21:20:30|8671.2|8668.4|8670.9|8668.1|8671.2|8668.4|8670.4|8667.6|1
1643232040000|2022-01-26 21:20:40|8670.5|8667.7|8670.9|8668.1|8670.9|8668.1|8670.5|8667.7|1
1643232050000|2022-01-26 21:20:50|8670.5|8667.7|8670.4|8667.6|8670.9|8668.1|8670.4|8667.6|4
1643232060000|2022-01-26 21:21:00|8670.3|8667.5|8671.5|8668.7|8672.5|8669.7|8670.3|8667.5|14
1643232070000|2022-01-26 21:21:10|8672.2|8669.4|8673.3|8670.5|8674.1|8671.2|8671.5|8668.7|28
1643232080000|2022-01-26 21:21:20|8673.8|8671|8671|8668.2|8673.8|8671|8670.5|8667.7|38
1643232090000|2022-01-26 21:21:30|8670.6|8667.8|8670.5|8667.7|8671|8668.2|8670.5|8667.7|0
1643232100000|2022-01-26 21:21:40|8669.6|8666.8|8670.5|8667.7|8670.8|8668|8669.5|8666.7|14
1643232110000|2022-01-26 21:21:50|8670.8|8668|8671.5|8668.7|8671.5|8668.7|8670.5|8667.7|0
1643232120000|2022-01-26 21:22:00|8671.8|8669|8671.5|8668.7|8671.8|8669|8671.5|8668.7|4
1643232130000|2022-01-26 21:22:10|8671.8|8669|8669.5|8666.7|8671.8|8669|8669.5|8666.7|14
1643232140000|2022-01-26 21:22:20|8668.7|8665.9|8667|8664.2|8668.7|8665.9|8666.5|8663.7|29
1643232150000|2022-01-26 21:22:30|8666.6|8663.8|8667.5|8664.7|8667.5|8664.7|8666.5|8663.7|3
1643232160000|2022-01-26 21:22:40|8667.8|8665|8667.5|8664.7|8668|8665.2|8667.5|8664.7|4
1643232170000|2022-01-26 21:22:50|8668.3|8665.5|8667.5|8664.7|8668.3|8665.5|8667.5|8664.7|4
1643232180000|2022-01-26 21:23:00|8667.8|8665|8667.5|8664.7|8668|8665.2|8667.5|8664.7|2
1643232190000|2022-01-26 21:23:10|8666.6|8663.8|8667.5|8664.7|8667.5|8664.7|8666.5|8663.7|6
1643232200000|2022-01-26 21:23:20|||||||||2
1643232210000|2022-01-26 21:23:30|8667|8664.2|8666.3|8663.5|8667|8664.2|8666.3|8663.5|5
1643232220000|2022-01-26 21:23:40|8666.5|8663.7|8666.3|8663.5|8666.5|8663.7|8665.5|8662.7|4
1643232230000|2022-01-26 21:23:50|8665.6|8662.8|8665.5|8662.7|8665.8|8663|8665.5|8662.7|2
1643232240000|2022-01-26 21:24:00|||||||||1
1643232250000|2022-01-26 21:24:10|8664.5|8661.7|8665.6|8662.8|8665.6|8662.8|8664.5|8661.7|37
1643232260000|2022-01-26 21:24:20|8666.3|8663.5|8665.5|8662.7|8666.3|8663.5|8665.5|8662.7|15
1643232270000|2022-01-26 21:24:30|8665.6|8662.8|8665.6|8662.8|8665.6|8662.8|8665.6|8662.8|1
1643232280000|2022-01-26 21:24:40|8666|8663.2|8666.3|8663.5|8666.3|8663.5|8666|8663.2|11
1643232290000|2022-01-26 21:24:50|8665.6|8662.8|8666.3|8663.5|8666.3|8663.5|8665.6|8662.8|17
1643232300000|2022-01-26 21:25:00|8665.6|8662.8|8667|8664.2|8667.6|8664.8|8665.6|8662.8|15
1643232310000|2022-01-26 21:25:10|8667.3|8664.5|8667.5|8664.7|8667.5|8664.7|8666.6|8663.8|3
1643232320000|2022-01-26 21:25:20|8667.3|8664.5|8666.1|8663.3|8667.3|8664.5|8666.1|8663.3|12
1643232330000|2022-01-26 21:25:30|8665.6|8662.8|8666.6|8663.8|8667.5|8664.7|8665.6|8662.8|12
1643232340000|2022-01-26 21:25:40|8666.7|8663.9|8665.6|8662.8|8666.7|8663.9|8665.5|8662.7|4
1643232350000|2022-01-26 21:25:50|8665.5|8662.7|8664.1|8661.3|8665.5|8662.7|8663|8660.2|6
1643232360000|2022-01-26 21:26:00|8663.7|8660.9|8662.6|8659.8|8664.1|8661.3|8662.6|8659.8|5
1643232370000|2022-01-26 21:26:10|8662.7|8659.9|8664.1|8661.3|8664.1|8661.3|8662.6|8659.8|7
1643232380000|2022-01-26 21:26:20|8663.7|8660.9|8663.6|8660.8|8663.7|8660.9|8662.7|8659.9|4
1643232390000|2022-01-26 21:26:30|8663.2|8660.4|8663.6|8660.8|8663.6|8660.8|8662.7|8659.9|4
1643232400000|2022-01-26 21:26:40|8663.7|8660.9|8665.1|8662.3|8665.1|8662.3|8663.7|8660.9|8
1643232410000|2022-01-26 21:26:50|8665.6|8662.8|8666.1|8663.3|8666.6|8663.8|8665.4|8662.6|13
1643232420000|2022-01-26 21:27:00|8666.5|8663.7|8665.7|8662.9|8666.6|8663.8|8664.7|8661.9|3
1643232440000|2022-01-26 21:27:20|8666.5|8663.7|8666.1|8663.3|8666.6|8663.8|8665.7|8662.9|1
1643232450000|2022-01-26 21:27:30|8665.7|8662.9|8666.6|8663.8|8666.6|8663.8|8665.7|8662.9|1
1643232460000|2022-01-26 21:27:40|8666.2|8663.4|8666.6|8663.8|8666.6|8663.8|8666.1|8663.3|0
1643232470000|2022-01-26 21:27:50|8665.7|8662.9|8666.1|8663.3|8666.7|8663.9|8665.7|8662.9|0
1643232480000|2022-01-26 21:28:00|8665.7|8662.9|8666.6|8663.8|8666.6|8663.8|8665.7|8662.9|10
1643232490000|2022-01-26 21:28:10|8666.7|8663.9|8666.7|8663.9|8667.6|8664.8|8666.4|8663.6|5
1643232500000|2022-01-26 21:28:20|8667.1|8664.3|8667.1|8664.3|8667.6|8664.8|8667.1|8664.3|9
1643232510000|2022-01-26 21:28:30|8666.7|8663.9|8666.7|8663.9|8667.5|8664.7|8666.7|8663.9|1
1643232520000|2022-01-26 21:28:40|8666.6|8663.8|8666.7|8663.9|8666.7|8663.9|8666.6|8663.8|0
1643232540000|2022-01-26 21:29:00|8666.6|8663.8|8663.7|8660.9|8666.7|8663.9|8663.7|8660.9|6
1643232550000|2022-01-26 21:29:10|8664.1|8661.3|8663.1|8660.3|8664.5|8661.7|8661.8|8659|35
1643232560000|2022-01-26 21:29:20|8663.5|8660.7|8663.6|8660.8|8663.6|8660.8|8662.7|8659.9|3
1643232570000|2022-01-26 21:29:30|8663.7|8660.9|8665.6|8662.8|8665.6|8662.8|8663.7|8660.9|6
1643232580000|2022-01-26 21:29:40|8666.3|8663.5|8670|8667.2|8670.2|8667.4|8666.3|8663.5|25
1643232590000|2022-01-26 21:29:50|8670.3|8667.5|8674|8671.2|8674.1|8671.3|8670.3|8667.5|29
1643232600000|2022-01-26 21:30:00|8673.6|8670.8|8672.7|8669.9|8674.5|8671.7|8672.6|8669.8|18
1643232610000|2022-01-26 21:30:10|8673.5|8670.7|8675.5|8672.7|8675.5|8672.7|8673.5|8670.7|58
1643232620000|2022-01-26 21:30:20|8675.8|8673|8677.5|8674.7|8677.5|8674.7|8675.8|8673|16
1643232630000|2022-01-26 21:30:30|8677.1|8674.3|8678.6|8675.8|8678.8|8676|8677.1|8674.3|17
1643232640000|2022-01-26 21:30:40|8677.8|8675|8678.6|8675.8|8678.6|8675.8|8677.7|8674.9|5
1643232650000|2022-01-26 21:30:50|8678.1|8675.3|8679.1|8676.3|8679.1|8676.3|8677.7|8674.9|5
1643232660000|2022-01-26 21:31:00|8678.7|8675.9|8676.7|8673.9|8678.7|8675.9|8676.7|8673.9|14
1643232670000|2022-01-26 21:31:10|8677.1|8674.3|8676.7|8673.9|8677.1|8674.3|8676.7|8673.9|1
1643232680000|2022-01-26 21:31:20|8677.4|8674.6|8677.4|8674.6|8677.4|8674.6|8677.1|8674.3|6
1643232690000|2022-01-26 21:31:30|8677.9|8675.1|8677.4|8674.6|8677.9|8675.1|8677.4|8674.6|3
1643232710000|2022-01-26 21:31:50|8676.7|8673.9|8676.7|8673.9|8676.8|8674|8675.7|8672.9|7
1643232720000|2022-01-26 21:32:00|8677.1|8674.3|8676.7|8673.9|8677.1|8674.3|8676.7|8673.9|4
1643232730000|2022-01-26 21:32:10|8677.1|8674.3|8677.1|8674.3|8677.4|8674.6|8677.1|8674.3|3
1643232740000|2022-01-26 21:32:20|8677.4|8674.6|8678.3|8675.5|8679.4|8676.6|8677.1|8674.3|8
1643232750000|2022-01-26 21:32:30|8678.4|8675.6|8678.3|8675.5|8678.8|8676|8678.3|8675.5|6
1643232760000|2022-01-26 21:32:40|8678.4|8675.6|8678.7|8675.9|8679.4|8676.6|8678.3|8675.5|12
1643232770000|2022-01-26 21:32:50|8678.3|8675.5|8678.6|8675.8|8679.1|8676.3|8678.3|8675.5|4
1643232780000|2022-01-26 21:33:00|8678.4|8675.6|8677.6|8674.8|8678.4|8675.6|8677.6|8674.8|4
1643232790000|2022-01-26 21:33:10|8678.4|8675.6|8677.6|8674.8|8678.4|8675.6|8677.6|8674.8|4
1643232800000|2022-01-26 21:33:20|8677.2|8674.4|8675.7|8672.9|8677.2|8674.4|8675.6|8672.8|13
1643232810000|2022-01-26 21:33:30|8675.6|8672.8|8673.7|8670.9|8675.6|8672.8|8673.7|8670.9|7
1643232820000|2022-01-26 21:33:40|8674.1|8671.3|8673.1|8670.3|8674.1|8671.3|8673.1|8670.3|1
1643232830000|2022-01-26 21:33:50|8672.7|8669.9|8674.2|8671.4|8674.7|8671.9|8672.7|8669.9|4
1643232840000|2022-01-26 21:34:00|8674.1|8671.3|8674.1|8671.3|8674.2|8671.4|8674.1|8671.3|3
1643232850000|2022-01-26 21:34:10|8674.7|8671.9|8675.1|8672.3|8675.1|8672.3|8673.7|8670.9|18
1643232860000|2022-01-26 21:34:20|8675.4|8672.6|8675.6|8672.8|8675.6|8672.8|8673.7|8670.9|9
1643232870000|2022-01-26 21:34:30|8675.7|8672.9|8675.1|8672.3|8676.1|8673.3|8674.9|8672.1|26
1643232880000|2022-01-26 21:34:40|8674.7|8671.9|8676.4|8673.6|8678.4|8675.6|8674.7|8671.9|131
1643232890000|2022-01-26 21:34:50|8676.1|8673.3|8675.4|8672.6|8676.4|8673.6|8675.4|8672.6|24
1643232900000|2022-01-26 21:35:00|8675.1|8672.3|8674.9|8672.1|8675.4|8672.6|8674.9|8672.1|5
1643232910000|2022-01-26 21:35:10|8674.7|8671.9|8675.4|8672.6|8675.4|8672.6|8674.7|8671.9|19
1643232920000|2022-01-26 21:35:20|8675.8|8673|8676.3|8673.5|8676.3|8673.5|8675.4|8672.6|4
1643232930000|2022-01-26 21:35:30|8676.2|8673.4|8674.9|8672.1|8676.2|8673.4|8674.4|8671.6|26
1643232940000|2022-01-26 21:35:40|||||||||1
1643232950000|2022-01-26 21:35:50|8674.4|8671.6|8676.8|8674|8677.3|8674.5|8674.1|8671.3|26
1643232960000|2022-01-26 21:36:00|8676.7|8673.9|8675.8|8673|8676.7|8673.9|8675.4|8672.6|3
1643232970000|2022-01-26 21:36:10|8676.2|8673.4|8675.7|8672.9|8676.4|8673.6|8675.7|8672.9|2
1643232980000|2022-01-26 21:36:20|8676|8673.2|8675.8|8673|8676.2|8673.4|8675.7|8672.9|15
1643232990000|2022-01-26 21:36:30|8675.4|8672.6|8672.9|8670.1|8675.4|8672.6|8672.4|8669.6|22
1643233000000|2022-01-26 21:36:40|8673.3|8670.5|8672.9|8670.1|8673.9|8671.1|8672.4|8669.6|7
1643233010000|2022-01-26 21:36:50|8672.8|8670|8672.9|8670.1|8673.4|8670.6|8672.4|8669.6|1
1643233020000|2022-01-26 21:37:00|8672.4|8669.6|8672.7|8669.9|8673.8|8671|8671.7|8668.9|8
1643233030000|2022-01-26 21:37:10|8673.1|8670.3|8672.7|8669.9|8674.3|8671.5|8672.7|8669.9|0
1643233040000|2022-01-26 21:37:20|8673.1|8670.3|8673.1|8670.3|8673.4|8670.6|8673.1|8670.3|3
1643233050000|2022-01-26 21:37:30|8672.7|8669.9|8673.1|8670.3|8673.4|8670.6|8672.7|8669.9|2
1643233060000|2022-01-26 21:37:40|8673.4|8670.6|8672.9|8670.1|8673.4|8670.6|8672.4|8669.6|1
1643233070000|2022-01-26 21:37:50|8673.3|8670.5|8672.6|8669.8|8673.4|8670.6|8672.6|8669.8|1
1643233080000|2022-01-26 21:38:00|8672.4|8669.6|8671.6|8668.8|8672.4|8669.6|8671.6|8668.8|4
1643233090000|2022-01-26 21:38:10|8672.1|8669.3|8671.4|8668.6|8672.4|8669.6|8671.4|8668.6|3
1643233100000|2022-01-26 21:38:20|8671.8|8669|8674.4|8671.6|8675.3|8672.5|8671.8|8669|54
1643233110000|2022-01-26 21:38:30|||||||||1
1643233120000|2022-01-26 21:38:40|8674.3|8671.5|8673.6|8670.8|8674.4|8671.6|8673.6|8670.8|5
1643233130000|2022-01-26 21:38:50|8673.9|8671.1|8673.4|8670.6|8674.3|8671.5|8673.4|8670.6|3
1643233140000|2022-01-26 21:39:00|8673.6|8670.8|8672.9|8670.1|8674.4|8671.6|8672.6|8669.8|6
1643233150000|2022-01-26 21:39:10|8673.3|8670.5|8672.9|8670.1|8673.4|8670.6|8672.8|8670|0
1643233160000|2022-01-26 21:39:20|8673.1|8670.3|8671.4|8668.6|8673.3|8670.5|8671.4|8668.6|2
1643233170000|2022-01-26 21:39:30|8671.8|8669|8671.9|8669.1|8672.4|8669.6|8671.8|8669|1
1643233180000|2022-01-26 21:39:40|8672.3|8669.5|8672.4|8669.6|8672.4|8669.6|8671.9|8669.1|0
1643233190000|2022-01-26 21:39:50|8671.9|8669.1|8672.8|8670|8672.9|8670.1|8671.9|8669.1|21
1643233200000|2022-01-26 21:40:00|8672.4|8669.6|8671.4|8668.6|8672.4|8669.6|8671.4|8668.6|2
1643233210000|2022-01-26 21:40:10|8671.1|8668.3|8670.9|8668.1|8671.4|8668.6|8670.4|8667.6|5
1643233220000|2022-01-26 21:40:20|8671.3|8668.5|8671.4|8668.6|8671.4|8668.6|8671.3|8668.5|0
1643233230000|2022-01-26 21:40:30|8671.8|8669|8671.8|8669|8672.3|8669.5|8671.8|8669|1
1643233240000|2022-01-26 21:40:40|8672.5|8669.7|8673.8|8671|8674.3|8671.5|8672.5|8669.7|5
1643233250000|2022-01-26 21:40:50|8674.2|8671.4|8673.4|8670.6|8674.3|8671.5|8673.4|8670.6|0
1643233260000|2022-01-26 21:41:00|8672.8|8670|8672.8|8670|8672.9|8670.1|8671.4|8668.6|10
1643233270000|2022-01-26 21:41:10|8672.9|8670.1|8672.8|8670|8673.3|8670.5|8672.8|8670|2
1643233280000|2022-01-26 21:41:20|8673.3|8670.5|8672.9|8670.1|8673.4|8670.6|8672.9|8670.1|3
1643233290000|2022-01-26 21:41:30|8673.4|8670.6|8673.4|8670.6|8673.4|8670.6|8673.4|8670.6|0
1643233310000|2022-01-26 21:41:50|8674.4|8671.6|8673.9|8671.1|8674.4|8671.6|8673.4|8670.6|8
1643233320000|2022-01-26 21:42:00|8674.4|8671.6|8676.4|8673.6|8676.4|8673.6|8674.4|8671.6|1
1643233330000|2022-01-26 21:42:10|8675.4|8672.6|8676.4|8673.6|8676.8|8674|8675.4|8672.6|5
1643233340000|2022-01-26 21:42:20|8677.1|8674.3|8676.4|8673.6|8677.1|8674.3|8676.4|8673.6|7
1643233350000|2022-01-26 21:42:30|8676.8|8674|8677.4|8674.6|8677.4|8674.6|8676.8|8674|11
1643233360000|2022-01-26 21:42:40|||||||||5
1643233370000|2022-01-26 21:42:50|||||||||8
1643233380000|2022-01-26 21:43:00|||||||||1
1643233390000|2022-01-26 21:43:10|8677.8|8675|8677.3|8674.5|8677.8|8675|8677.3|8674.5|3
1643233410000|2022-01-26 21:43:30|8677.8|8675|8678.1|8675.3|8678.1|8675.3|8677.6|8674.8|13
1643233420000|2022-01-26 21:43:40|8678.4|8675.6|8679.1|8676.3|8679.1|8676.3|8678.4|8675.6|4
1643233430000|2022-01-26 21:43:50|8679|8676.2|8679.1|8676.3|8679.1|8676.3|8679|8676.2|3
1643233440000|2022-01-26 21:44:00|||||||||1
1643233450000|2022-01-26 21:44:10|8680|8677.2|8680.1|8677.3|8681.1|8678.3|8680|8677.2|56
1643233460000|2022-01-26 21:44:20|8680.9|8678.1|8682.1|8679.3|8682.1|8679.3|8680.9|8678.1|45
1643233470000|2022-01-26 21:44:30|8682.5|8679.7|8684.1|8681.3|8684.1|8681.3|8682.1|8679.3|43
1643233480000|2022-01-26 21:44:40|8685|8682.2|8685.1|8682.3|8686|8683.2|8685|8682.2|73
1643233490000|2022-01-26 21:44:50|8685.9|8683.1|8686|8683.2|8686|8683.2|8685.9|8683.1|9
1643233500000|2022-01-26 21:45:00|8685.6|8682.8|8685.5|8682.7|8685.6|8682.8|8684.1|8681.3|44
1643233510000|2022-01-26 21:45:10|8685.9|8683.1|8686|8683.2|8686.1|8683.3|8685.6|8682.8|5
1643233520000|2022-01-26 21:45:20|8685.5|8682.7|8685.5|8682.7|8686|8683.2|8685.1|8682.3|13
1643233530000|2022-01-26 21:45:30|8685.9|8683.1|8687|8684.2|8687|8684.2|8685.1|8682.3|77
1643233540000|2022-01-26 21:45:40|8687.1|8684.3|8687.1|8684.3|8687.5|8684.7|8687.1|8684.3|18
1643233550000|2022-01-26 21:45:50|8687.5|8684.7|8688|8685.2|8688.1|8685.3|8687.1|8684.3|26
1643233560000|2022-01-26 21:46:00|8688.4|8685.6|8688.5|8685.7|8689.1|8686.3|8687.1|8684.3|39
1643233570000|2022-01-26 21:46:10|8688.1|8685.3|8688.5|8685.7|8689.1|8686.3|8687.5|8684.7|29
1643233580000|2022-01-26 21:46:20|8688.9|8686.1|8689.5|8686.7|8689.6|8686.8|8688.3|8685.5|24
1643233590000|2022-01-26 21:46:30|8689.1|8686.3|8688.5|8685.7|8689.5|8686.7|8687.3|8684.5|42
1643233600000|2022-01-26 21:46:40|8688.1|8685.3|8691.1|8688.3|8692.4|8689.6|8688.1|8685.3|86
1643233610000|2022-01-26 21:46:50|8691.9|8689.1|8693.5|8690.7|8696.5|8693.7|8691.9|8689.1|98
1643233620000|2022-01-26 21:47:00|8693.1|8690.3|8694.1|8691.3|8694.9|8692.1|8693.1|8690.3|44
1643233630000|2022-01-26 21:47:10|8694.9|8692.1|8695.9|8693.1|8695.9|8693.1|8694.6|8691.8|14
1643233640000|2022-01-26 21:47:20|8696|8693.2|8695.5|8692.7|8696|8693.2|8695|8692.2|19
1643233650000|2022-01-26 21:47:30|8695.1|8692.3|8696.1|8693.3|8696.1|8693.3|8694.6|8691.8|15
1643233660000|2022-01-26 21:47:40|8696.5|8693.7|8696.5|8693.7|8697|8694.2|8696.1|8693.3|6
1643233670000|2022-01-26 21:47:50|8696.1|8693.3|8697.1|8694.3|8698.1|8695.3|8696.1|8693.3|18
1643233680000|2022-01-26 21:48:00|8697.5|8694.7|8696.1|8693.3|8697.6|8694.8|8696.1|8693.3|23
1643233690000|2022-01-26 21:48:10|8696.5|8693.7|8695.1|8692.3|8698.1|8695.3|8695.1|8692.3|21
1643233700000|2022-01-26 21:48:20|8694.1|8691.3|8695.5|8692.7|8695.5|8692.7|8694.1|8691.3|12
1643233710000|2022-01-26 21:48:30|8696|8693.2|8695.8|8693|8696.1|8693.3|8695.1|8692.3|15
1643233720000|2022-01-26 21:48:40|8695.3|8692.5|8695.5|8692.7|8696.1|8693.3|8694.8|8692|5
1643233730000|2022-01-26 21:48:50|8695.1|8692.3|8698.1|8695.3|8698.6|8695.8|8695.1|8692.3|8
1643233740000|2022-01-26 21:49:00|8698.5|8695.7|8703.1|8700.3|8703.1|8700.3|8698.5|8695.7|61
1643233750000|2022-01-26 21:49:10|8703.9|8701.1|8704.3|8701.5|8705.6|8702.8|8702.3|8699.5|109
1643233760000|2022-01-26 21:49:20|8703.6|8700.8|8703.1|8700.3|8705.1|8702.3|8702.1|8699.3|15
1643233770000|2022-01-26 21:49:30|8703.3|8700.5|8701.6|8698.8|8703.3|8700.5|8701.6|8698.8|6
1643233780000|2022-01-26 21:49:40|8701.3|8698.5|8701.1|8698.3|8701.3|8698.5|8701.1|8698.3|0
1643233790000|2022-01-26 21:49:50|8701.3|8698.5|8702.6|8699.8|8703.1|8700.3|8701.1|8698.3|10
1643233800000|2022-01-26 21:50:00|8702.3|8699.5|8703.1|8700.3|8703.1|8700.3|8702.1|8699.3|27
1643233810000|2022-01-26 21:50:10|8702.9|8700.1|8700.6|8697.8|8702.9|8700.1|8700.6|8697.8|4
1643233820000|2022-01-26 21:50:20|8701.1|8698.3|8700.1|8697.3|8701.1|8698.3|8700.1|8697.3|5
1643233830000|2022-01-26 21:50:30|8700.6|8697.8|8700.1|8697.3|8700.6|8697.8|8700.1|8697.3|3
1643233840000|2022-01-26 21:50:40|8699.6|8696.8|8700.6|8697.8|8700.6|8697.8|8699.6|8696.8|4
1643233850000|2022-01-26 21:50:50|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|8699.5|8696.7|6
1643233860000|2022-01-26 21:51:00|8699.8|8697|8698.1|8695.3|8699.8|8697|8698.1|8695.3|18
1643233870000|2022-01-26 21:51:10|8699.1|8696.3|8699.1|8696.3|8699.1|8696.3|8699.1|8696.3|9
1643233880000|2022-01-26 21:51:20|8698.1|8695.3|8697.8|8695|8699.1|8696.3|8697.8|8695|12
1643233890000|2022-01-26 21:51:30|8697.4|8694.6|8696.1|8693.3|8697.4|8694.6|8695.3|8692.5|16
1643233900000|2022-01-26 21:51:40|8696.5|8693.7|8697.1|8694.3|8697.1|8694.3|8696.1|8693.3|2
1643233910000|2022-01-26 21:51:50|8697|8694.2|8692.4|8689.6|8697|8694.2|8692.4|8689.6|44
1643233920000|2022-01-26 21:52:00|8692.1|8689.3|8693.2|8690.4|8693.2|8690.4|8692.1|8689.3|12
1643233930000|2022-01-26 21:52:10|8693.1|8690.3|8693.2|8690.4|8694.1|8691.3|8693.1|8690.3|8
1643233940000|2022-01-26 21:52:20|8694.1|8691.3|8695.1|8692.3|8695.1|8692.3|8693.7|8690.9|5
1643233950000|2022-01-26 21:52:30|8695.5|8692.7|8697.1|8694.3|8697.1|8694.3|8695.5|8692.7|12
1643233960000|2022-01-26 21:52:40|8696.4|8693.6|8694.2|8691.4|8696.4|8693.6|8694.1|8691.3|11
1643233970000|2022-01-26 21:52:50|8695|8692.2|8695.2|8692.4|8695.2|8692.4|8695|8692.2|10
1643233990000|2022-01-26 21:53:10|8696.1|8693.3|8696.1|8693.3|8696.2|8693.4|8695.6|8692.8|5
1643234000000|2022-01-26 21:53:20|8696.5|8693.7|8697.1|8694.3|8697.1|8694.3|8696.5|8693.7|7
1643234010000|2022-01-26 21:53:30|8696.4|8693.6|8696.1|8693.3|8697.1|8694.3|8696.1|8693.3|6
1643234020000|2022-01-26 21:53:40|8697|8694.2|8696.6|8693.8|8697.1|8694.3|8696.5|8693.7|7
1643234030000|2022-01-26 21:53:50|8697.1|8694.3|8697.2|8694.4|8697.2|8694.4|8697.1|8694.3|3
1643234040000|2022-01-26 21:54:00|8696.9|8694.1|8695.1|8692.3|8697.2|8694.4|8695.1|8692.3|10
1643234050000|2022-01-26 21:54:10|8695.6|8692.8|8696.1|8693.3|8696.1|8693.3|8695.4|8692.6|10
1643234060000|2022-01-26 21:54:20|8696.2|8693.4|8695.4|8692.6|8697.2|8694.4|8695.1|8692.3|12
1643234070000|2022-01-26 21:54:30|8695.2|8692.4|8696.1|8693.3|8696.1|8693.3|8692.4|8689.6|38
1643234080000|2022-01-26 21:54:40|8695.7|8692.9|8694.2|8691.4|8695.7|8692.9|8694.2|8691.4|2
1643234090000|2022-01-26 21:54:50|8694.6|8691.8|8694.7|8691.9|8695.1|8692.3|8694.2|8691.4|9
1643234100000|2022-01-26 21:55:00|8695.1|8692.3|8693.2|8690.4|8695.1|8692.3|8693.2|8690.4|4
1643234110000|2022-01-26 21:55:10|8692.7|8689.9|8693.2|8690.4|8693.2|8690.4|8692.7|8689.9|5
1643234120000|2022-01-26 21:55:20|8692.7|8689.9|8692.7|8689.9|8694.1|8691.3|8692.2|8689.4|15
1643234130000|2022-01-26 21:55:30|8692.4|8689.6|8693.1|8690.3|8693.1|8690.3|8692.4|8689.6|2
1643234140000|2022-01-26 21:55:40|8692.7|8689.9|8692.1|8689.3|8693.1|8690.3|8692.1|8689.3|8
1643234150000|2022-01-26 21:55:50|8692.5|8689.7|8692.7|8689.9|8692.7|8689.9|8692.5|8689.7|2
1643234160000|2022-01-26 21:56:00|||||||||1
1643234170000|2022-01-26 21:56:10|8692.6|8689.8|8693|8690.2|8693|8690.2|8692.6|8689.8|0
1643234180000|2022-01-26 21:56:20|8693.1|8690.3|8693.1|8690.3|8693.2|8690.4|8692.6|8689.8|2
1643234190000|2022-01-26 21:56:30|8692.7|8689.9|8693.4|8690.6|8693.4|8690.6|8692.7|8689.9|9
1643234200000|2022-01-26 21:56:40|8693|8690.2|8692.4|8689.6|8693|8690.2|8692.4|8689.6|2
1643234210000|2022-01-26 21:56:50|8692.2|8689.4|8690.4|8687.6|8692.4|8689.6|8688.5|8685.7|24
1643234220000|2022-01-26 21:57:00|8690.2|8687.4|8688.5|8685.7|8690.4|8687.6|8688.5|8685.7|6
1643234230000|2022-01-26 21:57:10|8689|8686.2|8689.4|8686.6|8689.4|8686.6|8688.5|8685.7|8
1643234240000|2022-01-26 21:57:20|||||||||1
1643234250000|2022-01-26 21:57:30|8690.2|8687.4|8689|8686.2|8690.4|8687.6|8688.5|8685.7|9
1643234260000|2022-01-26 21:57:40|8688.5|8685.7|8688.4|8685.6|8688.9|8686.1|8688.4|8685.6|4
1643234270000|2022-01-26 21:57:50|8688.9|8686.1|8688.9|8686.1|8689.4|8686.6|8688.5|8685.7|3
1643234280000|2022-01-26 21:58:00|8688.4|8685.6|8684.9|8682.1|8689|8686.2|8684.9|8682.1|83
1643234290000|2022-01-26 21:58:10|8685|8682.2|8685.4|8682.6|8685.9|8683.1|8685|8682.2|1
1643234300000|2022-01-26 21:58:20|8685.7|8682.9|8685.4|8682.6|8686|8683.2|8685.4|8682.6|0
1643234310000|2022-01-26 21:58:30|8685.7|8682.9|8686.4|8683.6|8686.8|8683.9|8685.4|8682.6|2
1643234320000|2022-01-26 21:58:40|8686.6|8683.8|8686.2|8683.4|8688.4|8685.6|8686.2|8683.4|5
1643234330000|2022-01-26 21:58:50|8686.7|8683.9|8686.2|8683.4|8687.7|8684.9|8685.7|8682.9|15
1643234340000|2022-01-26 21:59:00|8685.7|8682.9|8686|8683.2|8686.2|8683.4|8684.7|8681.9|54
1643234350000|2022-01-26 21:59:10|8685.9|8683.1|8686|8683.2|8687|8683.6|8685.4|8682.6|5
1643234360000|2022-01-26 21:59:20|8685.5|8682.7|8685.5|8682.7|8686|8683.2|8685.5|8682.7|4
1643234370000|2022-01-26 21:59:30|8685.4|8682.6|8684|8681.2|8686.1|8682.6|8682.5|8679.7|43
1643234380000|2022-01-26 21:59:40|8683.5|8680.7|8681.3|8678.5|8684.2|8680.8|8681.3|8678.4|10
1643234390000|2022-01-26 21:59:50|8682.2|8678.2|8686.1|8676.1|8686.1|8679.3|8680.5|8675.1|6
1643238000000|2022-01-26 23:00:00|8677.7|8674.9|8678.8|8676|8679.2|8676.4|8676.7|8673.8|11
1643238010000|2022-01-26 23:00:10|8677.7|8674.9|8677.2|8674.4|8680.6|8677.7|8676.2|8673.4|32
1643238020000|2022-01-26 23:00:20|8676.9|8674.1|8674.8|8672|8676.9|8674.1|8674.3|8671|25
1643238030000|2022-01-26 23:00:30|8675.9|8671.9|8675.7|8672.9|8675.9|8672.9|8674.8|8671.9|13
1643238040000|2022-01-26 23:00:40|8675.2|8672.4|8673.2|8670.4|8675.2|8672.4|8673.2|8670.4|14
1643238050000|2022-01-26 23:00:50|8673.5|8670.7|8674.7|8671.9|8675.8|8671.9|8673.2|8670.4|7
1643238060000|2022-01-26 23:01:00|8675.8|8671.8|8675.6|8671.6|8675.8|8672.4|8674.7|8671.3|0
1643238070000|2022-01-26 23:01:10|8675.7|8672.9|8677.4|8674.6|8677.4|8674.6|8675.2|8672.4|8
1643238080000|2022-01-26 23:01:20|8678|8675.2|8676.7|8673.9|8678.7|8675.9|8676.7|8673.9|17
1643238090000|2022-01-26 23:01:30|8676.2|8673.4|8676.2|8673.4|8677|8674.2|8675.7|8672.9|9
1643238100000|2022-01-26 23:01:40|||||||||3
1643238110000|2022-01-26 23:01:50|8676.7|8673.9|8676.7|8673.9|8677.2|8674.4|8676.7|8673.9|3
1643238120000|2022-01-26 23:02:00|8676.3|8673.5|8681.2|8678.4|8681.7|8678.9|8676.2|8673.4|23
1643238130000|2022-01-26 23:02:10|8681.3|8678.5|8685.7|8682.9|8686.2|8683.4|8681.3|8678.5|36
1643238140000|2022-01-26 23:02:20|8686.2|8683.4|8683.7|8680.9|8687.2|8684.4|8683.7|8680.9|18
1643238150000|2022-01-26 23:02:30|8684|8681.2|8683.7|8680.9|8684.7|8681.9|8683.7|8680.6|8
1643238160000|2022-01-26 23:02:40|8684.7|8681.9|8688.2|8685.4|8688.2|8685.4|8684.7|8681.9|39
1643238170000|2022-01-26 23:02:50|8688.5|8685.7|8688.8|8684.8|8689.5|8686.7|8687.2|8683.8|27
1643238180000|2022-01-26 23:03:00|8691.3|8681.3|8685.7|8682.9|8691.3|8683.4|8685.7|8679.3|5
1643238190000|2022-01-26 23:03:10|8685.9|8681.9|8685.8|8681.8|8686.1|8682.7|8685.5|8681.8|2
1643238200000|2022-01-26 23:03:20|8684.8|8682|8684.7|8681.9|8685.2|8682.4|8684.7|8681.9|1
1643238210000|2022-01-26 23:03:30|8684.8|8682|8683.8|8681|8685.8|8682|8683.8|8681|3
1643238220000|2022-01-26 23:03:40|8683.7|8680.9|8684.2|8681.4|8684.2|8681.4|8683.7|8680.9|0
1643238230000|2022-01-26 23:03:50|8683.7|8680.9|8684.2|8681.4|8684.2|8681.4|8683.7|8680.9|1
1643238240000|2022-01-26 23:04:00|8683.8|8681|8681.7|8678.9|8684.2|8681.4|8681|8678.2|13
1643238250000|2022-01-26 23:04:10|8681.5|8678.7|8680.2|8677.4|8681.8|8679|8678.3|8675.5|26
1643238260000|2022-01-26 23:04:20|8680.3|8677.5|8681.3|8678.5|8682|8679.2|8679.3|8676.5|6
1643238270000|2022-01-26 23:04:30|8679.8|8677|8681.3|8678.5|8682.3|8679.5|8679.3|8676.5|8
1643238280000|2022-01-26 23:04:40|8680.8|8678|8681.8|8679|8683.3|8680.5|8680.6|8677.8|4
1643238290000|2022-01-26 23:04:50|8681.6|8678.8|8682.3|8679.5|8682.3|8679.5|8681.3|8678.5|4
1643238300000|2022-01-26 23:05:00|8681.9|8679.1|8681.8|8679|8681.9|8679.1|8681.8|8679|6
1643238310000|2022-01-26 23:05:10|8681.3|8678.5|8683.3|8680.5|8683.3|8680.5|8681.3|8678.5|3
1643238320000|2022-01-26 23:05:20|8682.9|8680.1|8681.9|8679.1|8683.3|8680.5|8681.9|8679.1|2
1643238330000|2022-01-26 23:05:30|8681.5|8678.7|8680.8|8678|8681.5|8678.7|8680.8|8678|4
1643238340000|2022-01-26 23:05:40|8681.3|8678.5|8682.3|8679.5|8682.3|8679.5|8680.9|8678.1|3
1643238350000|2022-01-26 23:05:50|8682.5|8679.7|8688.6|8685.8|8689.1|8686.3|8682.5|8679.7|24
1643238360000|2022-01-26 23:06:00|8689|8686.2|8685.8|8683|8689.1|8686.3|8685.8|8683|24
1643238370000|2022-01-26 23:06:10|8686.1|8683.3|8690.1|8687.3|8690.1|8687.3|8686.1|8683.3|30
1643238380000|2022-01-26 23:06:20|8689.8|8687|8688.3|8685.5|8689.8|8687|8688.3|8685.5|2
1643238390000|2022-01-26 23:06:30|8687.9|8685.1|8690.1|8687.3|8690.1|8687.3|8686.3|8683.5|8
1643238400000|2022-01-26 23:06:40|8691.2|8688.4|8690.7|8686.7|8691.5|8688.7|8690.6|8686.7|9
1643238410000|2022-01-26 23:06:50|8689.8|8687|8689.8|8687|8690.7|8687|8688.3|8685.5|4
1643238420000|2022-01-26 23:07:00|8689.5|8686.7|8687.8|8685|8689.5|8686.7|8687.8|8685|1
1643238430000|2022-01-26 23:07:10|8688.1|8685.3|8688.3|8685.5|8688.3|8685.5|8688.1|8685.3|0
1643238440000|2022-01-26 23:07:20|8689.8|8687|8690.6|8687.8|8690.6|8687.8|8689.8|8687|2
1643238450000|2022-01-26 23:07:30|8690.5|8687.7|8689.6|8686.8|8690.5|8687.7|8689.6|8686.8|2
1643238460000|2022-01-26 23:07:40|8689.3|8686.5|8690.6|8687.8|8690.6|8687.8|8689.3|8686.5|2
1643238480000|2022-01-26 23:08:00|8690.5|8687.7|8688.8|8686|8690.5|8687.7|8688.8|8686|6
1643238490000|2022-01-26 23:08:10|8688.4|8685.6|8689.3|8686.5|8689.3|8686.5|8688.3|8685.5|4
1643238500000|2022-01-26 23:08:20|8689.6|8686.8|8691.1|8688.3|8692.5|8689.7|8689.6|8686.8|11
1643238510000|2022-01-26 23:08:30|8691.3|8688.5|8692.1|8689.3|8692.5|8689.7|8691.3|8688.5|3
1643238520000|2022-01-26 23:08:40|8693.6|8690.8|8694.1|8691.3|8694.1|8691.3|8693.6|8690.8|7
1643238530000|2022-01-26 23:08:50|8694.5|8691.7|8696.5|8693.7|8696.5|8693.7|8694.3|8691.5|16
1643238540000|2022-01-26 23:09:00|8696.1|8693.3|8696.6|8693.8|8698|8695.2|8696.1|8693.3|34
1643238550000|2022-01-26 23:09:10|8696.3|8693.5|8696.9|8694.1|8697.3|8694.5|8694.9|8692.1|18
1643238560000|2022-01-26 23:09:20|8696.8|8694|8697.3|8694.5|8697.3|8694.5|8696.3|8693.5|1
1643238570000|2022-01-26 23:09:30|8696.9|8694.1|8695.3|8692.5|8696.9|8694.1|8694.3|8691.5|17
1643238580000|2022-01-26 23:09:40|8695.4|8692.6|8696.6|8693.8|8697.1|8694.3|8695.4|8692.6|16
1643238590000|2022-01-26 23:09:50|8696.3|8693.5|8696.6|8693.8|8696.6|8693.8|8695.6|8692.8|2
1643238600000|2022-01-26 23:10:00|8695.1|8692.3|8696.1|8693.3|8696.6|8693.8|8694.6|8691.8|13
1643238610000|2022-01-26 23:10:10|8696.3|8693.5|8696.6|8693.8|8697.6|8694.8|8696.1|8693.3|7
1643238620000|2022-01-26 23:10:20|8696.3|8693.5|8696.6|8693.8|8696.6|8693.8|8696.1|8693.3|4
1643238630000|2022-01-26 23:10:30|8697.4|8694.6|8699.6|8696.8|8700.1|8697.3|8697.1|8694.3|51
1643238640000|2022-01-26 23:10:40|8700|8697.2|8698.1|8695.3|8700.1|8697.3|8697.8|8695|14
1643238650000|2022-01-26 23:10:50|8697.4|8694.6|8696.6|8693.8|8697.4|8694.6|8694.1|8691.3|27
1643238660000|2022-01-26 23:11:00|8697.1|8694.3|8698.1|8695.3|8698.1|8695.3|8696.6|8693.8|1
1643238670000|2022-01-26 23:11:10|8698|8695.2|8699.1|8696.3|8699.1|8696.3|8697.6|8694.8|3
1643238680000|2022-01-26 23:11:20|8699.9|8697.1|8699.6|8696.8|8700.1|8697.3|8699.6|8696.8|6
1643238690000|2022-01-26 23:11:30|8700|8697.2|8700.1|8697.3|8700.1|8697.3|8699.6|8696.8|1
1643238700000|2022-01-26 23:11:40|8700.6|8697.8|8700.6|8697.8|8701|8698.2|8699.5|8696.7|10
1643238710000|2022-01-26 23:11:50|8700.1|8697.3|8699.1|8696.3|8700.1|8697.3|8699.1|8696.3|2
1643238720000|2022-01-26 23:12:00|8698.6|8695.8|8698.6|8695.8|8699.1|8696.3|8697.6|8694.8|9
1643238730000|2022-01-26 23:12:10|8699|8696.2|8697.1|8694.3|8699.6|8696.8|8696.6|8693.8|3
1643238740000|2022-01-26 23:12:20|8696.8|8694|8698.1|8695.3|8698.1|8695.3|8696.6|8693.8|2
1643238750000|2022-01-26 23:12:30|8697.6|8694.8|8699.1|8696.3|8699.1|8696.3|8697.6|8694.8|3
1643238760000|2022-01-26 23:12:40|8699.9|8697.1|8698.6|8695.8|8702.1|8699.3|8698.1|8695.3|10
1643238770000|2022-01-26 23:12:50|8698.1|8695.3|8697.1|8694.3|8698.1|8695.3|8696.3|8693.5|7
1643238780000|2022-01-26 23:13:00|8698.6|8695.8|8697.1|8694.3|8698.6|8695.8|8696.6|8693.8|9
1643238790000|2022-01-26 23:13:10|8696.8|8694|8699.6|8696.8|8699.6|8696.8|8696.8|8694|11
1643238800000|2022-01-26 23:13:20|8699.1|8696.3|8701.6|8698.8|8701.6|8698.8|8698.6|8695.8|6
1643238810000|2022-01-26 23:13:30|8701.1|8698.3|8700.1|8697.3|8701.6|8698.8|8700.1|8697.3|4
1643238820000|2022-01-26 23:13:40|8698.8|8696|8699.9|8697.1|8699.9|8697.1|8698.6|8695.8|7
1643238830000|2022-01-26 23:13:50|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|0
1643238840000|2022-01-26 23:14:00|8699.6|8696.8|8699.6|8696.8|8699.6|8696.8|8696.6|8693.8|16
1643238850000|2022-01-26 23:14:10|8699.1|8696.3|8699.1|8696.3|8700.1|8697.3|8699.1|8696.3|0
1643238860000|2022-01-26 23:14:20|8700.6|8697.8|8701.1|8698.3|8701.1|8698.3|8699.6|8696.8|4
1643238870000|2022-01-26 23:14:30|8700.6|8697.8|8700.2|8697.4|8701.1|8698.3|8700.2|8697.4|0
1643238880000|2022-01-26 23:14:40|8699.1|8696.3|8696.6|8693.8|8699.1|8696.3|8696.6|8693.8|4
1643238890000|2022-01-26 23:14:50|8696.7|8693.9|8699.6|8696.8|8699.6|8696.8|8696.6|8693.8|6
1643238900000|2022-01-26 23:15:00|8699.1|8696.3|8696.1|8693.3|8699.5|8696.7|8696.1|8693.3|3
1643238910000|2022-01-26 23:15:10|8695.4|8692.6|8697.6|8694.8|8698.5|8695.7|8695.1|8692.3|9
1643238920000|2022-01-26 23:15:20|8698|8695.2|8700.7|8697.9|8701.6|8698.8|8698|8695.2|8
1643238930000|2022-01-26 23:15:30|8700.6|8697.8|8700.5|8697.7|8700.6|8697.8|8698.7|8695.9|1
1643238940000|2022-01-26 23:15:40|8701.2|8698.4|8701.1|8698.3|8701.6|8698.8|8699.1|8696.3|2
1643238950000|2022-01-26 23:15:50|8700.6|8697.8|8700.1|8697.3|8701.1|8698.3|8698.6|8695.8|5
1643238960000|2022-01-26 23:16:00|8700.8|8698|8698.6|8695.8|8701.5|8698.7|8698.6|8695.8|12
1643238970000|2022-01-26 23:16:10|8698.2|8695.4|8698.1|8695.3|8698.5|8695.7|8696.1|8693.3|9
1643238980000|2022-01-26 23:16:20|8697.7|8694.9|8700.1|8697.3|8700.3|8697.5|8697.1|8694.3|7
1643238990000|2022-01-26 23:16:30|8700.5|8697.7|8698.6|8695.8|8701.1|8698.3|8698.1|8695.3|2
1643239000000|2022-01-26 23:16:40|8698.1|8695.3|8697.6|8694.8|8698.1|8695.3|8697.1|8694.3|1
1643239010000|2022-01-26 23:16:50|8697.2|8694.4|8698.6|8695.8|8698.6|8695.8|8696.1|8693.3|8
1643239020000|2022-01-26 23:17:00|8698.1|8695.3|8696.6|8693.8|8698.1|8695.3|8696.1|8693.3|1
1643239030000|2022-01-26 23:17:10|8697|8694.2|8696.1|8693.3|8697.1|8694.3|8696.1|8693.3|0
1643239040000|2022-01-26 23:17:20|8694.6|8691.8|8694.1|8691.3|8694.6|8691.8|8693.2|8690.4|27
1643239050000|2022-01-26 23:17:30|8693.7|8690.9|8694.1|8691.3|8695.1|8692.3|8693.7|8690.9|16
1643239060000|2022-01-26 23:17:40|8693.7|8690.9|8694.7|8691.9|8695.1|8692.3|8693.7|8690.9|12
1643239070000|2022-01-26 23:17:50|8695|8692.2|8696.6|8693.8|8697.1|8694.3|8695|8692.2|14
1643239080000|2022-01-26 23:18:00|8697|8694.2|8695.7|8692.9|8697.1|8694.3|8694.6|8691.8|4
1643239090000|2022-01-26 23:18:10|8695.6|8692.8|8695.1|8692.3|8696.1|8693.3|8695.1|8692.3|1
1643239100000|2022-01-26 23:18:20|8695.5|8692.7|8694.6|8691.8|8695.6|8692.8|8694.6|8691.8|3
1643239110000|2022-01-26 23:18:30|8694.1|8691.3|8694.6|8691.8|8695.1|8692.3|8692.6|8689.8|12
1643239120000|2022-01-26 23:18:40|8695|8692.2|8696.1|8693.3|8696.1|8693.3|8694.6|8691.8|1
1643239130000|2022-01-26 23:18:50|8696.5|8693.7|8694.6|8691.8|8696.6|8693.8|8694.6|8691.8|3
1643239140000|2022-01-26 23:19:00|8694.2|8691.4|8693.6|8690.8|8694.6|8691.8|8693.6|8690.8|2
1643239150000|2022-01-26 23:19:10|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|0
1643239160000|2022-01-26 23:19:20|8693.6|8690.8|8695.1|8692.3|8695.1|8692.3|8693.6|8690.8|5
1643239170000|2022-01-26 23:19:30|8695.7|8692.9|8696.1|8693.3|8696.1|8693.3|8695.1|8692.3|2
1643239190000|2022-01-26 23:19:50|8697.1|8694.3|8699.1|8696.3|8699.1|8696.3|8697.1|8694.3|10
1643239200000|2022-01-26 23:20:00|8698.7|8695.9|8699.1|8696.3|8699.1|8696.3|8696.6|8693.8|6
1643239210000|2022-01-26 23:20:10|8698.6|8695.8|8699.6|8696.8|8700.1|8697.3|8698.6|8695.8|12
1643239220000|2022-01-26 23:20:20|8700|8697.2|8700.1|8697.3|8700.1|8697.3|8700|8697.2|0
1643239230000|2022-01-26 23:20:30|8700.7|8697.9|8703.1|8700.3|8703.1|8700.3|8700.6|8697.8|20
1643239240000|2022-01-26 23:20:40|8703.5|8700.7|8701.6|8698.8|8704.1|8701.3|8701.6|8698.8|16
1643239250000|2022-01-26 23:20:50|8701.2|8698.4|8701.6|8698.8|8702|8699.2|8700.6|8697.8|6
1643239260000|2022-01-26 23:21:00|8701.1|8698.3|8702.1|8699.3|8702.1|8699.3|8701.1|8698.3|2
1643239270000|2022-01-26 23:21:10|8702.5|8699.7|8702.1|8699.3|8702.6|8699.8|8702.1|8699.3|1
1643239280000|2022-01-26 23:21:20|8702.2|8699.4|8702.6|8699.8|8703.6|8700.8|8702.2|8699.4|5
1643239290000|2022-01-26 23:21:30|8702.1|8699.3|8700.6|8697.8|8702.1|8699.3|8700.6|8697.8|13
1643239300000|2022-01-26 23:21:40|8701|8698.2|8701.5|8698.7|8701.5|8698.7|8700.6|8697.8|0
1643239310000|2022-01-26 23:21:50|8702.1|8699.3|8702.1|8699.3|8702.1|8699.3|8701.1|8698.3|12
1643239320000|2022-01-26 23:22:00|8701.6|8698.8|8701.1|8698.3|8701.6|8698.8|8701.1|8698.3|3
1643239330000|2022-01-26 23:22:10|||||||||2
1643239340000|2022-01-26 23:22:20|8700.4|8697.6|8700.1|8697.3|8700.4|8697.6|8700.1|8697.3|5
1643239350000|2022-01-26 23:22:30|8699.7|8696.9|8696.6|8693.8|8699.7|8696.9|8695.6|8692.8|19
1643239360000|2022-01-26 23:22:40|8697|8694.2|8696.6|8693.8|8697|8694.2|8696.6|8693.8|0
1643239370000|2022-01-26 23:22:50|8697.1|8694.3|8697.6|8694.8|8697.6|8694.8|8696.6|8693.8|1
1643239380000|2022-01-26 23:23:00|8697.2|8694.4|8697.1|8694.3|8697.6|8694.8|8697.1|8694.3|1
1643239390000|2022-01-26 23:23:10|8696.6|8693.8|8695.7|8692.9|8696.6|8693.8|8695.7|8692.9|6
1643239400000|2022-01-26 23:23:20|8696.1|8693.3|8697.1|8694.3|8697.1|8694.3|8696.1|8693.3|5
1643239410000|2022-01-26 23:23:30|8699.6|8696.8|8699.6|8696.8|8701.1|8698.3|8699.1|8696.3|23
1643239420000|2022-01-26 23:23:40|8700.6|8697.8|8699.6|8696.8|8701.1|8698.3|8699.6|8696.8|2
1643239430000|2022-01-26 23:23:50|8699.2|8696.4|8698.1|8695.3|8699.2|8696.4|8697.6|8694.8|0
1643239440000|2022-01-26 23:24:00|8699.1|8696.3|8699.6|8696.8|8700.1|8697.3|8699.1|8696.3|2
1643239450000|2022-01-26 23:24:10|8699.2|8696.4|8697.6|8694.8|8700.1|8697.3|8697.6|8694.8|4
1643239460000|2022-01-26 23:24:20|8698|8695.2|8697.1|8694.3|8698|8695.2|8697.1|8694.3|1
1643239470000|2022-01-26 23:24:30|8697.6|8694.8|8697.1|8694.3|8697.6|8694.8|8696.6|8693.8|2
1643239480000|2022-01-26 23:24:40|8696.7|8693.9|8696.6|8693.8|8697.1|8694.3|8696.6|8693.8|1
1643239490000|2022-01-26 23:24:50|8697.1|8694.3|8696.7|8693.9|8697.6|8694.8|8696.6|8693.8|1
1643239500000|2022-01-26 23:25:00|8696.2|8693.4|8696.1|8693.3|8696.2|8693.4|8695.2|8692.4|6
1643239510000|2022-01-26 23:25:10|8695.7|8692.9|8695.1|8692.3|8696.1|8693.3|8695.1|8692.3|3
1643239520000|2022-01-26 23:25:20|8695.2|8692.4|8695.6|8692.8|8695.6|8692.8|8695.2|8692.4|0
1643239530000|2022-01-26 23:25:30|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|0
1643239540000|2022-01-26 23:25:40|8695.6|8692.8|8695.6|8692.8|8696.1|8693.3|8695.6|8692.8|2
1643239550000|2022-01-26 23:25:50|8695.2|8692.4|8694.1|8691.3|8695.2|8692.4|8694.1|8691.3|7
1643239560000|2022-01-26 23:26:00|8693.6|8690.8|8693.7|8690.9|8694.1|8691.3|8693.2|8690.4|3
1643239570000|2022-01-26 23:26:10|8693.9|8691.1|8694.1|8691.3|8694.1|8691.3|8693.9|8691.1|0
1643239580000|2022-01-26 23:26:20|8693.7|8690.9|8694.6|8691.8|8694.6|8691.8|8693.7|8690.9|1
1643239590000|2022-01-26 23:26:30|8695.1|8692.3|8696.6|8693.8|8696.6|8693.8|8695.1|8692.3|5
1643239600000|2022-01-26 23:26:40|8696.9|8694.1|8696.1|8693.3|8698.1|8695.3|8696.1|8693.3|3
1643239610000|2022-01-26 23:26:50|8695.6|8692.8|8695.6|8692.8|8695.6|8692.8|8695.1|8692.3|9
1643239620000|2022-01-26 23:27:00|8696.1|8693.3|8693.6|8690.8|8696.1|8693.3|8693.6|8690.8|17
1643239630000|2022-01-26 23:27:10|8693.2|8690.4|8693.6|8690.8|8694.6|8691.8|8693.1|8690.3|2
1643239640000|2022-01-26 23:27:20|8693.1|8690.3|8693.6|8690.8|8695.1|8692.3|8693.1|8690.3|1
1643239650000|2022-01-26 23:27:30|8693.9|8691.1|8693.6|8690.8|8694.1|8691.3|8693.6|8690.8|6
1643239660000|2022-01-26 23:27:40|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|8693.9|8691.1|2
1643239670000|2022-01-26 23:27:50|8693.6|8690.8|8693.6|8690.8|8693.6|8690.8|8693.6|8690.8|0
1643239680000|2022-01-26 23:28:00|8693.7|8690.9|8693.1|8690.3|8693.7|8690.9|8693.1|8690.3|1
1643239690000|2022-01-26 23:28:10|8692.1|8689.3|8692.1|8689.3|8692.1|8689.3|8692.1|8689.3|13
1643239710000|2022-01-26 23:28:30|8691.6|8688.8|8692.1|8689.3|8692.1|8689.3|8691.6|8688.8|3
1643239720000|2022-01-26 23:28:40|8691.6|8688.8|8692.1|8689.3|8692.1|8689.3|8691.6|8688.8|2
1643239730000|2022-01-26 23:28:50|8691.6|8688.8|8693.1|8690.3|8693.1|8690.3|8691.6|8688.8|6
1643239740000|2022-01-26 23:29:00|8693.4|8690.6|8695.1|8692.3|8695.1|8692.3|8693.4|8690.6|14
1643239750000|2022-01-26 23:29:10|8694.3|8691.5|8697.1|8694.3|8697.1|8694.3|8694.1|8691.3|10
1643239760000|2022-01-26 23:29:20|8696.6|8693.8|8693.1|8690.3|8697.1|8694.3|8692.1|8689.3|82
1643239770000|2022-01-26 23:29:30|8692.9|8690.1|8692.3|8689.5|8692.9|8690.1|8691.3|8688.5|23
1643239780000|2022-01-26 23:29:40|8692.7|8689.9|8692.3|8689.5|8692.8|8690|8692.3|8689.5|0
1643239790000|2022-01-26 23:29:50|8691.8|8689|8691.8|8689|8692.3|8689.5|8691.3|8688.5|8
1643239800000|2022-01-26 23:30:00|8692.3|8689.5|8695.3|8692.5|8695.3|8692.5|8692.3|8689.5|6
1643239810000|2022-01-26 23:30:10|8696.3|8693.5|8696.8|8694|8696.8|8694|8696.3|8693.5|5
1643239820000|2022-01-26 23:30:20|8696.7|8693.9|8697.7|8694.9|8697.7|8694.9|8696.3|8693.5|8
1643239830000|2022-01-26 23:30:30|8698.4|8695.6|8699.3|8696.5|8699.3|8696.5|8696.8|8694|6
1643239840000|2022-01-26 23:30:40|8698.6|8695.8|8699.3|8696.5|8699.3|8696.5|8697.8|8695|11
1643239850000|2022-01-26 23:30:50|8698.8|8696|8698.8|8696|8700.3|8697.5|8698.8|8696|5
1643239860000|2022-01-26 23:31:00|8698.3|8695.5|8702.5|8699.7|8702.7|8699.9|8698.3|8695.5|22
1643239870000|2022-01-26 23:31:10|8702.3|8699.5|8699.8|8697|8702.3|8699.5|8699.7|8696.9|6
1643239880000|2022-01-26 23:31:20|8699.3|8696.5|8700.3|8697.5|8701.2|8698.4|8698.8|8696|9
1643239890000|2022-01-26 23:31:30|8700.7|8697.9|8701.3|8698.5|8701.3|8698.5|8699.8|8697|8
1643239900000|2022-01-26 23:31:40|8701.7|8698.9|8701.3|8698.5|8701.8|8699|8699.8|8697|6
1643239910000|2022-01-26 23:31:50|8701|8698.2|8699.8|8697|8701|8698.2|8699.8|8697|2
1643239920000|2022-01-26 23:32:00|8700.6|8697.8|8699.8|8697|8701.1|8698.3|8699.8|8697|7
1643239930000|2022-01-26 23:32:10|8700.2|8697.4|8698.8|8696|8700.3|8697.5|8697.3|8694.5|4
1643239940000|2022-01-26 23:32:20|8698.3|8695.5|8700.3|8697.5|8700.3|8697.5|8698.3|8695.5|5
1643239950000|2022-01-26 23:32:30|8700.7|8697.9|8704.3|8701.5|8704.3|8701.5|8700.7|8697.9|23
1643239960000|2022-01-26 23:32:40|8703.3|8700.5|8704.7|8701.9|8705.2|8702.4|8703.3|8700.5|42
1643239970000|2022-01-26 23:32:50|8705.1|8702.3|8706.2|8703.4|8707.2|8704.4|8705.1|8702.3|25
1643239980000|2022-01-26 23:33:00|8706.3|8703.5|8704.8|8702|8706.3|8703.5|8704.8|8702|8
1643239990000|2022-01-26 23:33:10|8704.3|8701.5|8702.8|8700|8704.3|8701.5|8702.3|8699.5|10
1643240010000|2022-01-26 23:33:30|8703.3|8700.5|8706.3|8703.5|8706.3|8703.5|8703.3|8700.5|8
1643240020000|2022-01-26 23:33:40|8705.3|8702.5|8706.3|8703.5|8706.3|8703.5|8705.3|8702.5|4
1643240030000|2022-01-26 23:33:50|||||||||1
1643240040000|2022-01-26 23:34:00|8706.7|8703.9|8707.7|8704.9|8708.1|8705.3|8706.7|8703.9|9
1643240050000|2022-01-26 23:34:10|8707.3|8704.5|8708.2|8705.4|8708.2|8705.4|8707.3|8704.5|11
1643240060000|2022-01-26 23:34:20|8708.1|8705.3|8707.7|8704.9|8708.2|8705.4|8707.3|8704.5|4
1643240070000|2022-01-26 23:34:30|8708.2|8705.4|8708.7|8705.9|8709.2|8706.4|8708.2|8705.4|7
1643240080000|2022-01-26 23:34:40|8709.2|8706.4|8708.3|8705.5|8709.2|8706.4|8708.3|8705.5|1
1643240090000|2022-01-26 23:34:50|8707.6|8704.8|8706.8|8704|8707.6|8704.8|8706.3|8703.5|20
1643240100000|2022-01-26 23:35:00|8705.8|8703|8706.3|8703.5|8706.3|8703.5|8705.8|8703|10
1643240110000|2022-01-26 23:35:10|8706.8|8704|8706.8|8704|8706.8|8704|8706.8|8704|4
1643240120000|2022-01-26 23:35:20|8706.3|8703.5|8707.3|8704.5|8708.3|8705.5|8706.3|8703.5|8
1643240130000|2022-01-26 23:35:30|8706.8|8704|8707.3|8704.5|8707.3|8704.5|8705.3|8702.5|2
1643240140000|2022-01-26 23:35:40|8706.9|8704.1|8706.3|8703.5|8707.3|8704.5|8706.3|8703.5|0
1643240150000|2022-01-26 23:35:50|8705.8|8703|8706.3|8703.5|8706.3|8703.5|8705.3|8702.5|1
1643240160000|2022-01-26 23:36:00|8705.9|8703.1|8705.3|8702.5|8705.9|8703.1|8705.3|8702.5|2
1643240170000|2022-01-26 23:36:10|8705.8|8703|8705.8|8703|8705.8|8703|8705.8|8703|1
1643240180000|2022-01-26 23:36:20|8705.4|8702.6|8706.8|8704|8706.8|8704|8705.4|8702.6|0
1643240190000|2022-01-26 23:36:30|8706.3|8703.5|8706.8|8704|8706.8|8704|8706.3|8703.5|0
1643240200000|2022-01-26 23:36:40|8707.3|8704.5|8707.3|8704.5|8707.3|8704.5|8707.3|8704.5|1
1643240220000|2022-01-26 23:37:00|8707.2|8704.4|8703.3|8700.5|8707.2|8704.4|8702.8|8700|40
1643240230000|2022-01-26 23:37:10|8704|8701.2|8703.8|8701|8704.8|8702|8703.3|8700.5|4
1643240240000|2022-01-26 23:37:20|8703.3|8700.5|8703.3|8700.5|8703.7|8700.9|8702.3|8699.5|3
1643240260000|2022-01-26 23:37:40|8702.3|8699.5|8702.3|8699.5|8702.8|8700|8702.3|8699.5|8
1643240270000|2022-01-26 23:37:50|8702.7|8699.9|8701.6|8698.8|8702.8|8700|8701.6|8698.8|2
1643240280000|2022-01-26 23:38:00|8701.3|8698.5|8702.8|8700|8702.8|8700|8701.3|8698.5|6
1643240290000|2022-01-26 23:38:10|8703.2|8700.4|8702.3|8699.5|8703.3|8700.5|8702.3|8699.5|4
1643240300000|2022-01-26 23:38:20|8701.9|8699.1|8701.8|8699|8701.9|8699.1|8701.8|8699|4
1643240310000|2022-01-26 23:38:30|8701.4|8698.6|8700.3|8697.5|8701.8|8699|8700.3|8697.5|12
1643240320000|2022-01-26 23:38:40|8700.4|8697.6|8701.3|8698.5|8701.3|8698.5|8700.3|8697.5|1
1643240330000|2022-01-26 23:38:50|8702.2|8699.4|8702.2|8699.4|8702.2|8699.4|8702.2|8699.4|5
1643240340000|2022-01-26 23:39:00|8702.8|8700|8701.8|8699|8702.8|8700|8701.7|8698.9|7
1643240350000|2022-01-26 23:39:10|8702.2|8699.4|8702.3|8699.5|8702.3|8699.5|8702.2|8699.4|1
1643240360000|2022-01-26 23:39:20|8701.9|8699.1|8701.8|8699|8702.3|8699.5|8701.3|8698.5|3
1643240370000|2022-01-26 23:39:30|8701.3|8698.5|8701.3|8698.5|8701.3|8698.5|8700.3|8697.5|1
1643240380000|2022-01-26 23:39:40|8700.9|8698.1|8700.8|8698|8701.3|8698.5|8700.3|8697.5|5
1643240390000|2022-01-26 23:39:50|8700.3|8697.5|8700.3|8697.5|8700.3|8697.5|8700.3|8697.5|1
1643240400000|2022-01-26 23:40:00|8698.9|8696.1|8700.3|8697.5|8700.3|8697.5|8698.8|8696|5
1643240410000|2022-01-26 23:40:10|8700.8|8698|8702.3|8699.5|8702.8|8700|8700.8|8698|5
1643240420000|2022-01-26 23:40:20|8702.8|8700|8701.8|8699|8702.8|8700|8701.8|8699|3
1643240430000|2022-01-26 23:40:30|8701.7|8698.9|8700.3|8697.5|8701.7|8698.9|8699.8|8697|0
1643240450000|2022-01-26 23:40:50|8699.8|8697|8700.3|8697.5|8700.3|8697.5|8698.8|8696|2
1643240460000|2022-01-26 23:41:00|8699.9|8697.1|8699.3|8696.5|8699.9|8697.1|8699.3|8696.5|1
1643240470000|2022-01-26 23:41:10|||||||||3
1643240480000|2022-01-26 23:41:20|8699.6|8696.8|8702.9|8700.1|8703.3|8700.5|8699.6|8696.8|13
1643240490000|2022-01-26 23:41:30|8702.8|8700|8700.3|8697.5|8702.8|8700|8700.3|8697.5|1
1643240500000|2022-01-26 23:41:40|8700.7|8697.9|8701.8|8699|8701.8|8699|8700.3|8697.5|4
1643240510000|2022-01-26 23:41:50|8702.2|8699.4|8702.3|8699.5|8702.8|8700|8702.2|8699.4|2
1643240520000|2022-01-26 23:42:00|8701.6|8698.8|8701.3|8698.5|8701.6|8698.8|8701.3|8698.5|1
1643240530000|2022-01-26 23:42:10|8700.9|8698.1|8700.8|8698|8700.9|8698.1|8700.3|8697.5|2
1643240540000|2022-01-26 23:42:20|8700.3|8697.5|8699.8|8697|8700.3|8697.5|8699.8|8697|3
1643240550000|2022-01-26 23:42:30|8699.9|8697.1|8699.3|8696.5|8700.3|8697.5|8699.3|8696.5|5
1643240560000|2022-01-26 23:42:40|8700|8697.2|8700.8|8698|8700.8|8698|8700|8697.2|8
1643240570000|2022-01-26 23:42:50|8701.3|8698.5|8703.8|8701|8703.8|8701|8701.3|8698.5|13
1643240580000|2022-01-26 23:43:00|8704.2|8701.4|8703.3|8700.5|8704.3|8701.5|8703.3|8700.5|1
1643240590000|2022-01-26 23:43:10|8702.4|8699.6|8701.3|8698.5|8702.4|8699.6|8700.8|8698|1
1643240600000|2022-01-26 23:43:20|8701.9|8699.1|8701.3|8698.5|8703.3|8700.5|8701.3|8698.5|6
1643240610000|2022-01-26 23:43:30|8700.3|8697.5|8700.8|8698|8701.3|8698.5|8700.3|8697.5|2
1643240620000|2022-01-26 23:43:40|8701.7|8698.9|8701.3|8698.5|8701.8|8699|8700.8|8698|2
1643240630000|2022-01-26 23:43:50|8699.8|8697|8699.3|8696.5|8700.3|8697.5|8699.3|8696.5|22
1643240640000|2022-01-26 23:44:00|8698.9|8696.1|8698.3|8695.5|8699.3|8696.5|8698.3|8695.5|9
1643240650000|2022-01-26 23:44:10|8698.8|8696|8697.3|8694.5|8699.3|8696.5|8697.3|8694.5|18
1643240660000|2022-01-26 23:44:20|||||||||3
1643240670000|2022-01-26 23:44:30|8698.3|8695.5|8698.8|8696|8698.8|8696|8698.3|8695.5|2
1643240680000|2022-01-26 23:44:40|8699.2|8696.4|8699.3|8696.5|8699.3|8696.5|8699.2|8696.4|1
1643240690000|2022-01-26 23:44:50|8699.7|8696.9|8699.8|8697|8699.8|8697|8699.3|8696.5|2
1643240700000|2022-01-26 23:45:00|8700.2|8697.4|8699.8|8697|8702.8|8700|8699.8|8697|12
1643240710000|2022-01-26 23:45:10|8700.2|8697.4|8700.3|8697.5|8700.3|8697.5|8700.2|8697.4|1
1643240720000|2022-01-26 23:45:20|8699.3|8696.5|8699.8|8697|8699.8|8697|8698.3|8695.5|8
1643240730000|2022-01-26 23:45:30|8699.4|8696.6|8699.3|8696.5|8700.3|8697.5|8699.3|8696.5|0
1643240740000|2022-01-26 23:45:40|8699.8|8697|8699.4|8696.6|8699.8|8697|8699.3|8696.5|4
1643240750000|2022-01-26 23:45:50|8699.3|8696.5|8698.9|8696.1|8699.3|8696.5|8698.4|8695.6|1
1643240760000|2022-01-26 23:46:00|8699.3|8696.5|8701.8|8699|8702.1|8699.3|8699.3|8696.5|3
1643240770000|2022-01-26 23:46:10|8701.6|8698.8|8700.8|8698|8702.1|8699.3|8700.8|8698|0
1643240780000|2022-01-26 23:46:20|8701.6|8698.8|8701.6|8698.8|8702.1|8699.3|8701.3|8698.5|3
1643240790000|2022-01-26 23:46:30|8702|8699.2|8702.1|8699.3|8702.1|8699.3|8702|8699.2|0
1643240800000|2022-01-26 23:46:40|8700.8|8698|8702.1|8699.3|8702.1|8699.3|8700.8|8698|6
1643240820000|2022-01-26 23:47:00|8703.4|8700.6|8702.8|8700|8703.4|8700.6|8702.3|8699.5|5
1643240830000|2022-01-26 23:47:10|8702.3|8699.5|8700.3|8697.5|8702.3|8699.5|8699.8|8697|6
1643240850000|2022-01-26 23:47:30|8699.3|8696.5|8699.8|8697|8699.8|8697|8699.3|8696.5|4
1643240860000|2022-01-26 23:47:40|8699.4|8696.6|8699.3|8696.5|8699.4|8696.6|8699.3|8696.5|0
1643240870000|2022-01-26 23:47:50|8699.4|8696.6|8699.8|8697|8700.8|8698|8699.4|8696.6|3
1643240880000|2022-01-26 23:48:00|8700.4|8697.6|8702.8|8700|8703.3|8700.5|8699.8|8697|3
1643240890000|2022-01-26 23:48:10|8703.3|8700.5|8702.8|8700|8703.3|8700.5|8702.8|8700|3
1643240900000|2022-01-26 23:48:20|8703.3|8700.5|8702.8|8700|8703.3|8700.5|8702.8|8700|3
1643240910000|2022-01-26 23:48:30|8703.1|8700.3|8701.8|8699|8703.1|8700.3|8701.8|8699|2
1643240920000|2022-01-26 23:48:40|8701.4|8698.6|8701.8|8699|8701.8|8699|8701.3|8698.5|2
1643240930000|2022-01-26 23:48:50|8702.1|8699.3|8704.3|8701.5|8704.3|8701.5|8702.1|8699.3|23
1643240940000|2022-01-26 23:49:00|8703.8|8701|8703.3|8700.5|8703.8|8701|8703.3|8700.5|0
1643240950000|2022-01-26 23:49:10|8703|8700.2|8703.3|8700.5|8703.3|8700.5|8701.3|8698.5|2
1643240960000|2022-01-26 23:49:20|8702.8|8700|8703.3|8700.5|8703.3|8700.5|8702.8|8700|0
1643240970000|2022-01-26 23:49:30|8702.8|8700|8702.8|8700|8703.3|8700.5|8702.8|8700|0
1643240980000|2022-01-26 23:49:40|8702.3|8699.5|8702.3|8699.5|8702.8|8700|8702.3|8699.5|2
1643240990000|2022-01-26 23:49:50|8702.4|8699.6|8701.6|8698.8|8702.4|8699.6|8701.3|8698.5|3
1643241000000|2022-01-26 23:50:00|8701.8|8699|8701.3|8698.5|8702.3|8699.5|8701.3|8698.5|1
1643241010000|2022-01-26 23:50:10|8702.1|8699.3|8702.1|8699.3|8702.1|8699.3|8701.3|8698.5|2
1643241020000|2022-01-26 23:50:20|8701.8|8699|8701.3|8698.5|8701.8|8699|8701.3|8698.5|0
1643241030000|2022-01-26 23:50:30|8700.5|8697.7|8699.3|8696.5|8701.3|8698.5|8699.3|8696.5|20
1643241040000|2022-01-26 23:50:40|8698.3|8695.5|8698.3|8695.5|8698.3|8695.5|8697.3|8694.5|13
1643241050000|2022-01-26 23:50:50|8698.5|8695.7|8698.3|8695.5|8699.3|8696.5|8698.3|8695.5|5
1643241060000|2022-01-26 23:51:00|8698.8|8696|8698.8|8696|8699.3|8696.5|8698.3|8695.5|4
1643241070000|2022-01-26 23:51:10|8699.1|8696.3|8700.6|8697.8|8700.8|8698|8699.1|8696.3|6
1643241080000|2022-01-26 23:51:20|8700.8|8698|8701.3|8698.5|8702.1|8699.3|8700.8|8698|3
1643241090000|2022-01-26 23:51:30|8700.8|8698|8700.8|8698|8700.8|8698|8699.8|8697|2
1643241100000|2022-01-26 23:51:40|8701.1|8698.3|8699.8|8697|8701.6|8698.8|8699.8|8697|2
1643241110000|2022-01-26 23:51:50|8700.1|8697.3|8701.3|8698.5|8701.3|8698.5|8700.1|8697.3|0
1643241120000|2022-01-26 23:52:00|8701.6|8698.8|8701.3|8698.5|8701.6|8698.8|8701.3|8698.5|0
1643241130000|2022-01-26 23:52:10|8701.6|8698.8|8701.6|8698.8|8702.1|8699.3|8701.3|8698.5|4
1643241140000|2022-01-26 23:52:20|8702|8699.2|8701.6|8698.8|8702.1|8699.3|8701.6|8698.8|1
1643241150000|2022-01-26 23:52:30|8701.3|8698.5|8701.6|8698.8|8701.6|8698.8|8699.4|8696.6|3
1643241160000|2022-01-26 23:52:40|8702|8699.2|8703.1|8700.3|8703.1|8700.3|8702|8699.2|0
1643241170000|2022-01-26 23:52:50|8704.1|8701.3|8704.3|8701.5|8704.3|8701.5|8704.1|8701.3|5
1643241180000|2022-01-26 23:53:00|8704.6|8701.8|8703.3|8700.5|8705.1|8702.3|8702.4|8699.6|6
1643241190000|2022-01-26 23:53:10|8702.8|8700|8702.8|8700|8702.8|8700|8702.3|8699.5|1
1643241200000|2022-01-26 23:53:20|8702.3|8699.5|8701.8|8699|8702.3|8699.5|8700.3|8697.5|2
1643241210000|2022-01-26 23:53:30|8702.3|8699.5|8702.3|8699.5|8702.8|8700|8702.3|8699.5|0
1643241220000|2022-01-26 23:53:40|8701.3|8698.5|8701.3|8698.5|8701.3|8698.5|8700.8|8698|5
1643241230000|2022-01-26 23:53:50|8700.9|8698.1|8700.8|8698|8701.3|8698.5|8700.8|8698|0
1643241240000|2022-01-26 23:54:00|8700.3|8697.5|8700.8|8698|8701.3|8698.5|8700.3|8697.5|4
1643241250000|2022-01-26 23:54:10|8700.4|8697.6|8700.3|8697.5|8700.8|8698|8700.3|8697.5|1
1643241260000|2022-01-26 23:54:20|8698.9|8696.1|8698.3|8695.5|8698.9|8696.1|8698.3|8695.5|7
1643241280000|2022-01-26 23:54:40|8698.8|8696|8699.3|8696.5|8699.8|8697|8698.8|8696|1
1643241300000|2022-01-26 23:55:00|8698.5|8695.7|8698.6|8695.8|8698.6|8695.8|8698.3|8695.5|4
1643241310000|2022-01-26 23:55:10|8698.3|8695.5|8699.1|8696.3|8699.1|8696.3|8698.3|8695.5|0
1643241320000|2022-01-26 23:55:20|8699.3|8696.5|8699.3|8696.5|8699.6|8696.8|8699.3|8696.5|7
1643241330000|2022-01-26 23:55:30|8699.6|8696.8|8700.3|8697.5|8700.3|8697.5|8699.6|8696.8|0
1643241340000|2022-01-26 23:55:40|8699.5|8696.7|8699.3|8696.5|8699.8|8697|8699.3|8696.5|10
1643241350000|2022-01-26 23:55:50|8698.8|8696|8699.8|8697|8699.8|8697|8698.8|8696|0
1643241360000|2022-01-26 23:56:00|8699.3|8696.5|8700.3|8697.5|8700.3|8697.5|8699.3|8696.5|2
1643241370000|2022-01-26 23:56:10|8699.9|8697.1|8699.3|8696.5|8700.3|8697.5|8698.9|8696.1|1
1643241380000|2022-01-26 23:56:20|8698.3|8695.5|8699.2|8696.4|8699.2|8696.4|8698.2|8695.4|5
1643241390000|2022-01-26 23:56:30|8698.7|8695.9|8698.7|8695.9|8699.2|8696.4|8698.7|8695.9|7
1643241400000|2022-01-26 23:56:40|8699.2|8696.4|8700.2|8697.4|8700.2|8697.4|8699.2|8696.4|1
1643241420000|2022-01-26 23:57:00|||||||||2
1643241450000|2022-01-26 23:57:30|8699.6|8696.8|8700.2|8697.4|8700.2|8697.4|8698.4|8695.6|7
1643241460000|2022-01-26 23:57:40|8701|8698.2|8701.6|8698.8|8701.6|8698.8|8701|8698.2|8
1643241470000|2022-01-26 23:57:50|8702.7|8699.9|8702.4|8699.6|8703.2|8700.4|8702.4|8699.6|8
1643241480000|2022-01-26 23:58:00|8702.2|8699.4|8704.2|8701.4|8704.2|8701.4|8701.7|8698.9|8
1643241490000|2022-01-26 23:58:10|8704.7|8701.9|8705.2|8702.4|8706.1|8703.3|8704.7|8701.9|9
1643241500000|2022-01-26 23:58:20|8704.6|8701.8|8703.7|8700.9|8704.7|8701.9|8703.7|8700.9|3
1643241510000|2022-01-26 23:58:30|8703.2|8700.4|8700.2|8697.4|8703.2|8700.4|8700.2|8697.4|4
1643241520000|2022-01-26 23:58:40|8700.6|8697.8|8699.2|8696.4|8700.6|8697.8|8699.2|8696.4|5
1643241530000|2022-01-26 23:58:50|8699.7|8696.9|8697.2|8694.4|8699.7|8696.9|8697.2|8694.4|21
1643241540000|2022-01-26 23:59:00|8697.6|8694.8|8698.7|8695.9|8698.7|8695.9|8697.2|8694.4|5
1643241550000|2022-01-26 23:59:10|8698.4|8695.6|8696.2|8693.4|8698.7|8695.9|8695.4|8692.6|25
1643241560000|2022-01-26 23:59:20|8696.6|8693.8|8697.2|8694.4|8698.2|8695.4|8696.6|8693.8|3
1643241570000|2022-01-26 23:59:30|8697.7|8694.9|8699.1|8696.3|8699.1|8696.3|8697.7|8694.9|1
1643241580000|2022-01-26 23:59:40|8700.2|8697.4|8700.6|8697.8|8700.6|8697.8|8700.2|8697.4|5
1643241590000|2022-01-26 23:59:50|8701|8698.2|8702.7|8699.9|8703.7|8700.9|8701|8698.2|22
1643241600000|2022-01-27 00:00:00|8702.2|8699.4|8702.2|8699.4|8703.6|8700.8|8698.2|8695.4|30
1643241610000|2022-01-27 00:00:10|8701.2|8698.4|8697.2|8694.4|8701.2|8698.4|8697.2|8694.4|16
1643241620000|2022-01-27 00:00:20|8696.9|8694.1|8694.2|8691.4|8698.2|8695.4|8692.2|8689.4|26
1643241630000|2022-01-27 00:00:30|8694.7|8691.9|8694.7|8691.9|8695.6|8692.8|8694.7|8691.9|4
1643241640000|2022-01-27 00:00:40|8695.1|8692.3|8696.7|8693.9|8697.2|8694.4|8695.1|8692.3|2
1643241650000|2022-01-27 00:00:50|8697.2|8694.4|8696.2|8693.4|8697.6|8694.8|8696.2|8693.4|1
1643241660000|2022-01-27 00:01:00|8695.4|8692.6|8694.2|8691.4|8695.4|8692.6|8694.2|8691.4|12
1643241670000|2022-01-27 00:01:10|8694.7|8691.9|8695.2|8692.4|8695.7|8692.9|8694.7|8691.9|7
1643241680000|2022-01-27 00:01:20|8694.7|8691.9|8695.7|8692.9|8695.7|8692.9|8694.7|8691.9|4
1643241690000|2022-01-27 00:01:30|8695.2|8692.4|8695.7|8692.9|8696.2|8693.4|8695.2|8692.4|1
1643241700000|2022-01-27 00:01:40|8695.2|8692.4|8694.7|8691.9|8695.7|8692.9|8694.7|8691.9|4
1643241710000|2022-01-27 00:01:50|8695.2|8692.4|8694.7|8691.9|8695.2|8692.4|8694.7|8691.9|0
1643241720000|2022-01-27 00:02:00|8695.1|8692.3|8697.2|8694.4|8697.6|8694.8|8695.1|8692.3|8
1643241730000|2022-01-27 00:02:10|8696.7|8693.9|8696.7|8693.9|8697.2|8694.4|8695.7|8692.9|3
1643241740000|2022-01-27 00:02:20|8697.2|8694.4|8698.7|8695.9|8699.2|8696.4|8697.2|8694.4|1
1643241750000|2022-01-27 00:02:30|8698.2|8695.4|8697.2|8694.4|8698.2|8695.4|8697.2|8694.4|2
1643241760000|2022-01-27 00:02:40|8698.2|8695.4|8697.2|8694.4|8698.2|8695.4|8697.2|8694.4|2
1643241770000|2022-01-27 00:02:50|8697.6|8694.8|8698.2|8695.4|8698.2|8695.4|8697.6|8694.8|0
1643241780000|2022-01-27 00:03:00|8697.7|8694.9|8693.2|8690.4|8697.7|8694.9|8693.2|8690.4|24
1643241790000|2022-01-27 00:03:10|8693.6|8690.8|8694.7|8691.9|8694.7|8691.9|8693.6|8690.8|5
1643241800000|2022-01-27 00:03:20|8695.2|8692.4|8694.7|8691.9|8695.2|8692.4|8694.7|8691.9|4
1643241810000|2022-01-27 00:03:30|8695.2|8692.4|8696.7|8693.9|8696.7|8693.9|8695.2|8692.4|4
1643241820000|2022-01-27 00:03:40|8697.2|8694.4|8695.9|8693.1|8697.2|8694.4|8695.9|8693.1|5
1643241830000|2022-01-27 00:03:50|8696.2|8693.4|8696.2|8693.4|8696.2|8693.4|8695.9|8693.1|1
1643241840000|2022-01-27 00:04:00|8696.6|8693.8|8697.2|8694.4|8698.1|8695.3|8696.6|8693.8|3
1643241850000|2022-01-27 00:04:10|8696.7|8693.9|8693.7|8690.9|8696.7|8693.9|8693.7|8690.9|5
1643241860000|2022-01-27 00:04:20|8694.1|8691.3|8694.7|8691.9|8695.1|8692.3|8693.7|8690.9|3
1643241870000|2022-01-27 00:04:30|8694.2|8691.4|8694.7|8691.9|8694.7|8691.9|8693.7|8690.9|1
1643241880000|2022-01-27 00:04:40|8694.4|8691.6|8693.2|8690.4|8694.4|8691.6|8693.2|8690.4|2
1643241890000|2022-01-27 00:04:50|8693.6|8690.8|8695.2|8692.4|8695.2|8692.4|8693.6|8690.8|2
1643241900000|2022-01-27 00:05:00|8694.7|8691.9|8695.2|8692.4|8695.7|8692.9|8694.7|8691.9|6
1643241910000|2022-01-27 00:05:10|8694.2|8691.4|8691.2|8688.4|8694.2|8691.4|8691.2|8688.4|18
1643241920000|2022-01-27 00:05:20|8691.6|8688.8|8693.2|8690.4|8693.2|8690.4|8691.4|8688.6|5
1643241930000|2022-01-27 00:05:30|8693.1|8690.3|8693.2|8690.4|8693.2|8690.4|8691.9|8689.1|13
1643241940000|2022-01-27 00:05:40|8692.7|8689.9|8692.2|8689.4|8693.2|8690.4|8692.2|8689.4|1
1643241950000|2022-01-27 00:05:50|8693.2|8690.4|8692.7|8689.9|8693.2|8690.4|8692.7|8689.9|3
1643241960000|2022-01-27 00:06:00|8692.2|8689.4|8688.2|8685.4|8692.2|8689.4|8686.2|8683.4|112
1643241970000|2022-01-27 00:06:10|8688.6|8685.8|8687.2|8684.4|8689.7|8686.9|8687.2|8684.4|13
1643241980000|2022-01-27 00:06:20|8686.5|8683.7|8687.2|8684.4|8687.2|8684.4|8685.9|8683.1|18
1643241990000|2022-01-27 00:06:30|8687.6|8684.8|8687.2|8684.4|8687.7|8684.9|8687.2|8684.4|3
1643242000000|2022-01-27 00:06:40|8687.9|8685.1|8688.2|8685.4|8688.2|8685.4|8687.9|8685.1|6
1643242010000|2022-01-27 00:06:50|8687.5|8684.7|8687.2|8684.4|8687.5|8684.7|8687.2|8684.4|9
1643242020000|2022-01-27 00:07:00|8687.5|8684.7|8688.2|8685.4|8688.2|8685.4|8687.5|8684.7|4
1643242030000|2022-01-27 00:07:10|8687.8|8685|8688.2|8685.4|8689.7|8686.9|8687.7|8684.9|8
1643242040000|2022-01-27 00:07:20|8687.7|8684.9|8686.7|8683.9|8687.7|8684.9|8686.7|8683.9|3
1643242050000|2022-01-27 00:07:30|8686.2|8683.4|8687.2|8684.4|8687.7|8684.9|8686.2|8683.4|2
1643242060000|2022-01-27 00:07:40|8687.7|8684.9|8688.7|8685.9|8688.7|8685.9|8687.2|8684.4|3
1643242070000|2022-01-27 00:07:50|8688.3|8685.5|8684.2|8681.4|8688.3|8685.5|8683.3|8680.5|43
1643242080000|2022-01-27 00:08:00|8683.8|8681|8685.2|8682.4|8685.2|8682.4|8682.8|8680|36
1643242090000|2022-01-27 00:08:10|||||||||1
1643242100000|2022-01-27 00:08:20|8686.2|8683.4|8685.2|8682.4|8686.2|8683.4|8685.2|8682.4|3
1643242110000|2022-01-27 00:08:30|8685.8|8683|8685.2|8682.4|8685.8|8683|8685.2|8682.4|1
1643242120000|2022-01-27 00:08:40|8685.3|8682.5|8686.8|8684|8687.1|8684.3|8685.2|8682.4|1
1643242130000|2022-01-27 00:08:50|8686.7|8683.9|8688.2|8685.4|8688.2|8685.4|8686.2|8683.4|2
1643242140000|2022-01-27 00:09:00|8687.2|8684.4|8685.2|8682.4|8687.7|8684.9|8685.2|8682.4|14
1643242150000|2022-01-27 00:09:10|8684.8|8682|8686.6|8683.8|8686.7|8683.9|8684.8|8682|1
1643242160000|2022-01-27 00:09:20|8686.7|8683.9|8685.6|8682.8|8687.7|8684.9|8685.2|8682.4|8
1643242170000|2022-01-27 00:09:30|8685.7|8682.9|8686.7|8683.9|8686.7|8683.9|8685.7|8682.9|1
1643242180000|2022-01-27 00:09:40|8686.2|8683.4|8686.2|8683.4|8687.2|8684.4|8685.7|8682.9|2
1643242190000|2022-01-27 00:09:50|8686.6|8683.8|8686.2|8683.4|8686.7|8683.9|8686.2|8683.4|3
1643242200000|2022-01-27 00:10:00|8686.9|8684.1|8687.2|8684.4|8687.2|8684.4|8686.2|8683.4|2
1643242220000|2022-01-27 00:10:20|8686.5|8683.7|8685.7|8682.9|8686.5|8683.7|8685.3|8682.5|4
1643242230000|2022-01-27 00:10:30|8685.2|8682.4|8685.7|8682.9|8685.7|8682.9|8685.2|8682.4|0
1643242240000|2022-01-27 00:10:40|8686.2|8683.4|8686.2|8683.4|8687.2|8684.4|8686.2|8683.4|2
1643242250000|2022-01-27 00:10:50|8686.3|8683.5|8687.2|8684.4|8687.7|8684.9|8686.3|8683.5|6
1643242260000|2022-01-27 00:11:00|8687.7|8684.9|8687.2|8684.4|8687.7|8684.9|8686.2|8683.4|2
1643242270000|2022-01-27 00:11:10|8686.2|8683.4|8686.2|8683.4|8686.2|8683.4|8686.2|8683.4|0
1643242290000|2022-01-27 00:11:30|8687.2|8684.4|8685.2|8682.4|8687.2|8684.4|8685.2|8682.4|6
1643242300000|2022-01-27 00:11:40|8684.8|8682|8685.2|8682.4|8685.2|8682.4|8684.8|8682|1
1643242310000|2022-01-27 00:11:50|8684.8|8682|8684.8|8682|8685.2|8682.4|8684.8|8682|3
1643242320000|2022-01-27 00:12:00|8685.2|8682.4|8686.2|8683.4|8686.2|8683.4|8684.2|8681.4|26
1643242330000|2022-01-27 00:12:10|8687.2|8684.4|8687.2|8684.4|8687.2|8684.4|8686.7|8683.9|4
1643242340000|2022-01-27 00:12:20|8686.7|8683.9|8686.2|8683.4|8687.2|8684.4|8686.2|8683.4|7
1643242350000|2022-01-27 00:12:30|8685.7|8682.9|8686.2|8683.4|8687.2|8684.4|8685.7|8682.9|1
1643242360000|2022-01-27 00:12:40|8685.5|8682.7|8684.2|8681.4|8685.5|8682.7|8684.2|8681.4|6
1643242370000|2022-01-27 00:12:50|8683.8|8681|8683.2|8680.4|8683.8|8681|8682.8|8680|26
1643242380000|2022-01-27 00:13:00|8683.9|8681.1|8685.2|8682.4|8685.2|8682.4|8683.9|8681.1|19
1643242390000|2022-01-27 00:13:10|8686.2|8683.4|8686.2|8683.4|8686.2|8683.4|8685.7|8682.9|3
1643242400000|2022-01-27 00:13:20|8685.7|8682.9|8685.7|8682.9|8686.2|8683.4|8685.2|8682.4|8
1643242410000|2022-01-27 00:13:30|8685.2|8682.4|8685.2|8682.4|8686.2|8683.4|8685.2|8682.4|2
1643242420000|2022-01-27 00:13:40|8685.6|8682.8|8685.7|8682.9|8686.2|8683.4|8685.2|8682.4|0
1643242430000|2022-01-27 00:13:50|8686.2|8683.4|8685.2|8682.4|8686.2|8683.4|8685.2|8682.4|1
1643242440000|2022-01-27 00:14:00|8685.5|8682.7|8685.2|8682.4|8686.2|8683.4|8685.2|8682.4|15
1643242450000|2022-01-27 00:14:10|8685.5|8682.7|8686.2|8683.4|8686.2|8683.4|8685.5|8682.7|4
1643242460000|2022-01-27 00:14:20|8685.8|8683|8685.2|8682.4|8685.8|8683|8684.7|8681.9|3
1643242470000|2022-01-27 00:14:30|8684.7|8681.9|8684.7|8681.9|8686.2|8683.4|8684.7|8681.9|3
1643242480000|2022-01-27 00:14:40|8685.1|8682.3|8685.9|8683.1|8686.2|8683.4|8684.8|8682|4
1643242490000|2022-01-27 00:14:50|8686.2|8683.4|8686.2|8683.4|8686.2|8683.4|8685.2|8682.4|0
1643242500000|2022-01-27 00:15:00|8685.7|8682.9|8686.2|8683.4|8686.7|8683.9|8685.7|8682.9|1
1643242510000|2022-01-27 00:15:10|8686.6|8683.8|8686.7|8683.9|8686.7|8683.9|8686.3|8683.5|5
1643242520000|2022-01-27 00:15:20|8686.2|8683.4|8686.7|8683.9|8686.7|8683.9|8686.2|8683.4|7
1643242530000|2022-01-27 00:15:30|8687.1|8684.3|8687.2|8684.4|8687.2|8684.4|8686.2|8683.4|3
1643242540000|2022-01-27 00:15:40|8686.8|8684|8686.2|8683.4|8687.2|8684.4|8686.2|8683.4|0
1643242560000|2022-01-27 00:16:00|8686.6|8683.8|8688.2|8685.4|8688.2|8685.4|8686.6|8683.8|16
1643242570000|2022-01-27 00:16:10|8687.8|8685|8689.2|8686.4|8689.2|8686.4|8687.7|8684.9|14
1643242580000|2022-01-27 00:16:20|8689.6|8686.8|8691.6|8688.8|8692.2|8689.4|8689.6|8686.8|31
1643242590000|2022-01-27 00:16:30|8691.2|8688.4|8690.7|8687.9|8691.2|8688.4|8689.7|8686.9|14
1643242600000|2022-01-27 00:16:40|8690.3|8687.5|8688.7|8685.9|8690.3|8687.5|8687.7|8684.9|6
1643242610000|2022-01-27 00:16:50|8688.3|8685.5|8690.1|8687.3|8690.2|8687.4|8688.2|8685.4|2
1643242620000|2022-01-27 00:17:00|8690.2|8687.4|8689.6|8686.8|8690.2|8687.4|8688.7|8685.9|5
1643242630000|2022-01-27 00:17:10|8689.7|8686.9|8691.5|8688.7|8692.2|8689.4|8689.2|8686.4|9
1643242640000|2022-01-27 00:17:20|8691.3|8688.5|8689.2|8686.4|8691.3|8688.5|8689.2|8686.4|2
1643242650000|2022-01-27 00:17:30|8689|8686.2|8690.7|8687.9|8691.2|8688.4|8689|8686.2|2
1643242660000|2022-01-27 00:17:40|8690.3|8687.5|8690.8|8688|8691.2|8688.4|8690.2|8687.4|4
1643242670000|2022-01-27 00:17:50|8690.3|8687.5|8691.2|8688.4|8691.2|8688.4|8689.7|8686.9|2
1643242680000|2022-01-27 00:18:00|8690.8|8688|8690.7|8687.9|8691.2|8688.4|8690.2|8687.4|1
1643242690000|2022-01-27 00:18:10|8691.2|8688.4|8690.7|8687.9|8691.2|8688.4|8689.7|8686.9|2
1643242700000|2022-01-27 00:18:20|8690.3|8687.5|8688.7|8685.9|8690.3|8687.5|8688.2|8685.4|4
1643242710000|2022-01-27 00:18:30|8688.2|8685.4|8687.2|8684.4|8688.2|8685.4|8686.8|8684|10
1643242720000|2022-01-27 00:18:40|8686.8|8684|8688.7|8685.9|8688.7|8685.9|8686.3|8683.5|14
1643242730000|2022-01-27 00:18:50|8689.2|8686.4|8688.7|8685.9|8689.2|8686.4|8688.2|8685.4|2
1643242740000|2022-01-27 00:19:00|8688.2|8685.4|8688.2|8685.4|8688.7|8685.9|8687.8|8685|0
1643242750000|2022-01-27 00:19:10|8687.8|8685|8688.7|8685.9|8689.2|8686.4|8687.8|8685|5
1643242760000|2022-01-27 00:19:20|8688.2|8685.4|8688.5|8685.7|8688.7|8685.9|8687.8|8685|1
1643242770000|2022-01-27 00:19:30|8688.7|8685.9|8689|8686.2|8689|8686.2|8687.3|8684.5|1
1643242780000|2022-01-27 00:19:40|8688.8|8686|8689.2|8686.4|8689.2|8686.4|8687.8|8684.8|1
1643242790000|2022-01-27 00:19:50|8688.8|8686|8689.2|8686.4|8689.2|8686.4|8688.3|8685.5|3
1643242800000|2022-01-27 00:20:00|8688.8|8686|8688.8|8686|8689.2|8686.4|8688.3|8685.5|0
1643242810000|2022-01-27 00:20:10|8688.3|8685.5|8686.8|8684|8688.8|8686|8686.2|8683.4|7
1643242820000|2022-01-27 00:20:20|8687.2|8684.4|8687.7|8684.9|8687.7|8684.9|8686.2|8683.4|5
1643242830000|2022-01-27 00:20:30|8687.3|8684.5|8687.7|8684.9|8688.2|8685.4|8686.7|8683.9|3
1643242840000|2022-01-27 00:20:40|8688.2|8685.4|8689.2|8686.4|8689.2|8686.4|8687.7|8684.9|5
1643242850000|2022-01-27 00:20:50|8688.8|8686|8690.2|8687.4|8690.7|8687.9|8688.7|8685.9|2
1643242860000|2022-01-27 00:21:00|8690.5|8687.7|8688.5|8685.7|8690.7|8687.9|8688.2|8685.4|5
1643242870000|2022-01-27 00:21:10|8689|8686.2|8690.7|8687.9|8691.2|8688.4|8688.7|8685.9|3
1643242880000|2022-01-27 00:21:20|8690.2|8687.4|8689.3|8686.5|8690.7|8687.9|8689.3|8686.5|0
1643242890000|2022-01-27 00:21:30|8689.2|8686.4|8688.7|8685.9|8689.7|8686.9|8688.7|8685.9|1
1643242900000|2022-01-27 00:21:40|8689.2|8686.4|8688.7|8685.9|8689.2|8686.4|8688.7|8685.9|2
1643242910000|2022-01-27 00:21:50|8688.3|8685.5|8689.2|8686.4|8689.2|8686.4|8687.3|8684.5|3
1643242920000|2022-01-27 00:22:00|8688.7|8685.9|8688.2|8685.4|8689.2|8686.4|8688.2|8685.4|0
1643242930000|2022-01-27 00:22:10|8689.2|8686.4|8688.3|8685.5|8690.2|8687.4|8688.2|8685.4|15
1643242940000|2022-01-27 00:22:20|8688.8|8686|8689.2|8686.4|8690.2|8687.4|8688.8|8686|2
1643242950000|2022-01-27 00:22:30|8689.7|8686.9|8689.7|8686.9|8689.7|8686.9|8688.8|8686|0
1643242960000|2022-01-27 00:22:40|8689.3|8686.5|8690.2|8687.4|8691.2|8688.4|8689.2|8686.4|11
1643242970000|2022-01-27 00:22:50|8690.5|8687.7|8689.7|8686.9|8690.7|8687.9|8689.3|8686.5|3
1643242980000|2022-01-27 00:23:00|8689.3|8686.5|8691.7|8688.9|8692.2|8689.4|8689.3|8686.5|7
1643242990000|2022-01-27 00:23:10|8691.2|8688.4|8692.2|8689.4|8692.2|8689.4|8690.7|8687.9|2
1643243000000|2022-01-27 00:23:20|8692.8|8690|8692.7|8689.9|8693.2|8690.4|8691.8|8689|7
1643243010000|2022-01-27 00:23:30|8692.5|8689.7|8692.2|8689.4|8692.5|8689.7|8691.7|8688.9|3
1643243030000|2022-01-27 00:23:50|8693|8690.2|8692.7|8689.9|8693|8690.2|8692.7|8689.9|6
1643243040000|2022-01-27 00:24:00|8693.2|8690.4|8697|8694.2|8697.2|8694.4|8693.2|8690.4|41
1643243050000|2022-01-27 00:24:10|8696.7|8693.9|8697.5|8694.7|8698.2|8695.4|8696.2|8693.4|16
1643243060000|2022-01-27 00:24:20|8697.2|8694.4|8698.7|8695.9|8699.2|8696.4|8697.2|8694.4|9
1643243070000|2022-01-27 00:24:30|8698.5|8695.7|8698.2|8695.4|8700.2|8697.4|8698.2|8695.4|18
1643243080000|2022-01-27 00:24:40|8698.7|8695.9|8698.2|8695.4|8699.2|8696.4|8698.2|8695.4|9
1643243090000|2022-01-27 00:24:50|8697.7|8694.9|8697.2|8694.4|8699.2|8696.4|8696.8|8694|22
1643243100000|2022-01-27 00:25:00|8696.7|8693.9|8695.7|8692.9|8697.7|8694.9|8695.7|8692.9|2
1643243110000|2022-01-27 00:25:10|8696.2|8693.4|8696.2|8693.4|8696.2|8693.4|8695.7|8692.9|2
1643243120000|2022-01-27 00:25:20|8696.9|8694.1|8696.7|8693.9|8698.2|8695.4|8696.3|8693.5|10
1643243130000|2022-01-27 00:25:30|8697|8694.2|8697.7|8694.9|8698.2|8695.4|8695.8|8693|5
1643243140000|2022-01-27 00:25:40|8698.2|8695.4|8698.7|8695.9|8699.2|8696.4|8698.2|8695.4|9
1643243150000|2022-01-27 00:25:50|8697.7|8694.9|8699.2|8696.4|8699.2|8696.4|8696.8|8694|21
1643243160000|2022-01-27 00:26:00|8698.4|8695.6|8697.2|8694.4|8698.7|8695.9|8696.8|8694|3
1643243170000|2022-01-27 00:26:10|8697.5|8694.7|8698.2|8695.4|8698.2|8695.4|8697.2|8694.4|1
1643243180000|2022-01-27 00:26:20|8697.8|8695|8697.7|8694.9|8698.5|8695.7|8696.2|8693.4|9
1643243190000|2022-01-27 00:26:30|8698.4|8695.6|8699.2|8696.4|8699.2|8696.4|8698.2|8695.4|1
1643243200000|2022-01-27 00:26:40|8698.9|8696.1|8698.2|8695.4|8698.9|8696.1|8697.2|8694.4|2
1643243210000|2022-01-27 00:26:50|8698.5|8695.7|8698.7|8695.9|8698.7|8695.9|8698.2|8695.4|2
1643243220000|2022-01-27 00:27:00|8698.2|8695.4|8697.2|8694.4|8698.7|8695.9|8697.2|8694.4|3
1643243230000|2022-01-27 00:27:10|8696.7|8693.9|8696.7|8693.9|8697.2|8694.4|8696.7|8693.9|3
1643243240000|2022-01-27 00:27:20|8697.2|8694.4|8695.2|8692.4|8697.2|8694.4|8695.2|8692.4|2
1643243250000|2022-01-27 00:27:30|8695.7|8692.9|8698.7|8695.9|8699.2|8696.4|8695.7|8692.9|7
1643243260000|2022-01-27 00:27:40|8698.5|8695.7|8696.1|8693.3|8698.7|8695.9|8695.7|8692.9|2
1643243270000|2022-01-27 00:27:50|8695.4|8692.6|8693.6|8690.8|8695.4|8692.6|8693.6|8690.8|17
1643243280000|2022-01-27 00:28:00|8694|8691.2|8693.1|8690.3|8695.6|8692.8|8693.1|8690.3|3
1643243290000|2022-01-27 00:28:10|8692.8|8690|8692.8|8690|8693.6|8690.8|8691.6|8688.8|9
1643243300000|2022-01-27 00:28:20|8692.6|8689.8|8692.8|8690|8695.1|8692.3|8692.3|8689.5|11
1643243310000|2022-01-27 00:28:30|8692.6|8689.8|8692.6|8689.8|8694.1|8691.3|8692.3|8689.5|4
1643243320000|2022-01-27 00:28:40|8692.1|8689.3|8690.4|8687.6|8692.1|8689.3|8690.1|8687.3|12
1643243330000|2022-01-27 00:28:50|8690.3|8687.5|8690.1|8687.3|8691.1|8688.3|8690.1|8687.3|4
1643243340000|2022-01-27 00:29:00|8690|8687.2|8690.1|8687.3|8690.1|8687.3|8689.6|8686.8|3
1643243350000|2022-01-27 00:29:10|8689.8|8687|8690.6|8687.8|8691.5|8688.7|8689.6|8686.8|2
1643243360000|2022-01-27 00:29:20|8690.5|8687.7|8688.1|8685.3|8691.4|8688.6|8688.1|8685.3|5
1643243370000|2022-01-27 00:29:30|8688.5|8685.7|8688.1|8685.3|8688.6|8685.8|8688.1|8685.3|4
1643243380000|2022-01-27 00:29:40|8687.6|8684.8|8687.6|8684.8|8688.1|8685.3|8687.6|8684.8|1
1643243390000|2022-01-27 00:29:50|8688.1|8685.3|8688.6|8685.8|8689.1|8686.3|8687.6|8684.8|3
1643243400000|2022-01-27 00:30:00|8689.1|8686.3|8688.6|8685.8|8689.1|8686.3|8688.1|8685.3|9
1643243410000|2022-01-27 00:30:10|8688.1|8685.3|8687.1|8684.3|8688.1|8685.3|8686.6|8683.8|6
1643243420000|2022-01-27 00:30:20|8686.8|8684|8687.3|8684.5|8687.6|8684.8|8686.6|8683.8|2
1643243430000|2022-01-27 00:30:30|8688.1|8685.3|8686.6|8683.8|8688.1|8685.3|8686.6|8683.8|1
1643243440000|2022-01-27 00:30:40|8686.1|8683.3|8687.6|8684.8|8688.1|8685.3|8685.1|8682.3|12
1643243450000|2022-01-27 00:30:50|8686.9|8684.1|8687.6|8684.8|8688.1|8685.3|8686.6|8683.8|7
1643243460000|2022-01-27 00:31:00|8687.1|8684.3|8687.1|8684.3|8688.6|8685.8|8687.1|8684.3|9
1643243470000|2022-01-27 00:31:10|8687.5|8684.7|8685.6|8682.8|8688.1|8685.3|8685.6|8682.8|8
1643243480000|2022-01-27 00:31:20|8686.1|8683.3|8687.6|8684.8|8688.9|8686.1|8685.6|8682.8|3
1643243490000|2022-01-27 00:31:30|8688|8685.2|8688.6|8685.8|8689.1|8686.3|8687.6|8684.8|3
1643243500000|2022-01-27 00:31:40|8689|8686.2|8688.8|8686|8689.1|8686.3|8688.6|8685.8|1
1643243510000|2022-01-27 00:31:50|8688.6|8685.8|8689.1|8686.3|8689.1|8686.3|8687.8|8685|1
1643243520000|2022-01-27 00:32:00|8688.6|8685.8|8687.6|8684.8|8689.1|8686.3|8686.6|8683.8|3
1643243530000|2022-01-27 00:32:10|8687.8|8685|8688.1|8685.3|8688.1|8685.3|8687.6|8684.8|1
1643243540000|2022-01-27 00:32:20|8688|8685.2|8688.1|8685.3|8688.1|8685.3|8687.3|8684.5|2
1643243550000|2022-01-27 00:32:30|8688.6|8685.8|8688.6|8685.8|8689.1|8686.3|8688.1|8685.3|4
1643243560000|2022-01-27 00:32:40|8688.1|8685.3|8689.1|8686.3|8689.1|8686.3|8687.8|8685|4
1643243570000|2022-01-27 00:32:50|8688.8|8686|8688.6|8685.8|8689.1|8686.3|8687.6|8684.8|3
1643243580000|2022-01-27 00:33:00|8687.9|8685.1|8685.1|8682.3|8687.9|8685.1|8685.1|8682.3|5
1643243590000|2022-01-27 00:33:10|8685.5|8682.7|8686.1|8683.3|8686.1|8683.3|8685.1|8682.3|0
1643243600000|2022-01-27 00:33:20|8686.9|8684.1|8687.1|8684.3|8689.1|8686.3|8686.9|8684.1|6
1643243610000|2022-01-27 00:33:30|8686.8|8684|8687.6|8684.8|8687.6|8684.8|8685.6|8682.8|3
1643243620000|2022-01-27 00:33:40|8688.1|8685.3|8686.6|8683.8|8688.6|8685.8|8686.6|8683.8|4
1643243630000|2022-01-27 00:33:50|8687|8684.2|8689.1|8686.3|8689.1|8686.3|8687|8684.2|4
1643243650000|2022-01-27 00:34:10|8688.4|8685.6|8692.1|8689.3|8692.1|8689.3|8687.8|8685|14
1643243660000|2022-01-27 00:34:20|8691.8|8689|8689.1|8686.3|8691.8|8689|8688.6|8685.8|6
1643243670000|2022-01-27 00:34:30|8689.5|8686.7|8690.1|8687.3|8690.6|8687.8|8689.5|8686.7|2
1643243680000|2022-01-27 00:34:40|8690.6|8687.8|8688.6|8685.8|8690.6|8687.8|8688.6|8685.8|3
1643243690000|2022-01-27 00:34:50|8688.8|8686|8691.1|8688.3|8691.1|8688.3|8688.6|8685.8|4
1643243700000|2022-01-27 00:35:00|8691.6|8688.8|8690.1|8687.3|8691.6|8688.8|8690.1|8687.3|6
1643243710000|2022-01-27 00:35:10|8689.6|8686.8|8688.6|8685.8|8689.6|8686.8|8688.1|8685.3|5
1643243720000|2022-01-27 00:35:20|8688.1|8685.3|8688.6|8685.8|8689.1|8686.3|8688.1|8685.3|0
1643243730000|2022-01-27 00:35:30|8688.1|8685.3|8688.6|8685.8|8689.1|8686.3|8688.1|8685.3|1
1643243740000|2022-01-27 00:35:40|8688.1|8685.3|8689.1|8686.3|8689.1|8686.3|8688.1|8685.3|0
1643243750000|2022-01-27 00:35:50|8688.6|8685.8|8691.1|8688.3|8691.1|8688.3|8688.6|8685.8|3
1643243760000|2022-01-27 00:36:00|8690|8687.2|8689.6|8686.8|8690.1|8687.3|8689.6|8686.8|2
1643243770000|2022-01-27 00:36:10|8690.1|8687.3|8689.1|8686.3|8690.1|8687.3|8689.1|8686.3|1
1643243780000|2022-01-27 00:36:20|8688.8|8686|8690.1|8687.3|8690.1|8687.3|8688.1|8685.3|9
1643243790000|2022-01-27 00:36:30|8691.1|8688.3|8692.1|8689.3|8692.1|8689.3|8691.1|8688.3|3
1643243800000|2022-01-27 00:36:40|8691.6|8688.8|8690.1|8687.3|8691.6|8688.8|8690.1|8687.3|1
1643243810000|2022-01-27 00:36:50|8690.6|8687.8|8692.3|8689.5|8693.1|8690.3|8690.1|8687.3|4
1643243820000|2022-01-27 00:37:00|8692.1|8689.3|8694.1|8691.3|8694.1|8691.3|8692.1|8689.3|8
1643243830000|2022-01-27 00:37:10|8693.8|8691|8693.6|8690.8|8693.8|8691|8693.1|8690.3|6
1643243840000|2022-01-27 00:37:20|8693.1|8690.3|8693.6|8690.8|8693.6|8690.8|8693.1|8690.3|3
1643243850000|2022-01-27 00:37:30|8694.1|8691.3|8693.1|8690.3|8694.1|8691.3|8692.6|8689.8|1
1643243870000|2022-01-27 00:37:50|8693|8690.2|8692.5|8689.7|8693.1|8690.3|8692.1|8689.3|1
1643243880000|2022-01-27 00:38:00|8692.6|8689.8|8692.1|8689.3|8692.6|8689.8|8692.1|8689.3|1
1643243890000|2022-01-27 00:38:10|8692.4|8689.6|8693.1|8690.3|8693.1|8690.3|8692.4|8689.6|1
1643243900000|2022-01-27 00:38:20|8692.4|8689.6|8692.1|8689.3|8692.4|8689.6|8692.1|8689.3|1
1643243910000|2022-01-27 00:38:30|8690.7|8687.9|8690.1|8687.3|8690.7|8687.9|8690.1|8687.3|2
1643243920000|2022-01-27 00:38:40|8689.1|8686.3|8689.1|8686.3|8690.1|8687.3|8688.2|8685.4|8
1643243930000|2022-01-27 00:38:50|8688.6|8685.8|8688.6|8685.8|8688.6|8685.8|8688.6|8685.8|1
1643243940000|2022-01-27 00:39:00|8688.1|8685.3|8688.6|8685.8|8689.1|8686.3|8688.1|8685.3|0
1643243950000|2022-01-27 00:39:10|8688.1|8685.3|8689.1|8686.3|8689.1|8686.3|8688.1|8685.3|1
1643243960000|2022-01-27 00:39:20|8688.7|8685.9|8689.1|8686.3|8689.1|8686.3|8688.1|8685.3|3
1643243970000|2022-01-27 00:39:30|8688.4|8685.6|8689.1|8686.3|8689.1|8686.3|8688.1|8685.3|2
1643243980000|2022-01-27 00:39:40|8688.7|8685.9|8688.1|8685.3|8688.7|8685.9|8688.1|8685.3|1
1643243990000|2022-01-27 00:39:50|8689.1|8686.3|8691.1|8688.3|8691.1|8688.3|8689.1|8686.3|8
1643244000000|2022-01-27 00:40:00|8691|8688.2|8688.4|8685.6|8691.1|8688.3|8688.4|8685.6|9
1643244010000|2022-01-27 00:40:10|8688.6|8685.8|8690.1|8687.3|8690.1|8687.3|8688.6|8685.8|5
1643244020000|2022-01-27 00:40:20|8689.6|8686.8|8689.1|8686.3|8690.1|8687.3|8689.1|8686.3|0
1643244030000|2022-01-27 00:40:30|8689.5|8686.7|8687.2|8684.4|8690.1|8687.3|8687.1|8684.3|8
1643244040000|2022-01-27 00:40:40|8687.1|8684.3|8685.1|8682.3|8687.1|8684.3|8685.1|8682.3|12
1643244050000|2022-01-27 00:40:50|8686.1|8683.3|8685.1|8682.3|8686.1|8683.3|8684.7|8681.9|9
1643244060000|2022-01-27 00:41:00|8686.2|8683.4|8686.1|8683.3|8686.8|8684|8685.1|8682.3|6
1643244070000|2022-01-27 00:41:10|8686.2|8683.4|8687.1|8684.3|8687.1|8684.3|8685.6|8682.8|7
1643244080000|2022-01-27 00:41:20|8686.6|8683.8|8687.1|8684.3|8687.1|8684.3|8686.1|8683.3|3
1643244090000|2022-01-27 00:41:30|8686.1|8683.3|8686.1|8683.3|8686.1|8683.3|8685.1|8682.3|3
1643244100000|2022-01-27 00:41:40|8685.6|8682.8|8686.1|8683.3|8686.1|8683.3|8685.4|8682.6|6
1643244110000|2022-01-27 00:41:50|8686|8683.2|8687.1|8684.3|8687.1|8684.3|8685.6|8682.8|2
1643244120000|2022-01-27 00:42:00|8687.5|8684.7|8687.1|8684.3|8688.1|8685.3|8686.6|8683.8|3
1643244130000|2022-01-27 00:42:10|8686.6|8683.8|8686.6|8683.8|8686.6|8683.8|8686.1|8683.3|2
1643244140000|2022-01-27 00:42:20|8686.1|8683.3|8685.1|8682.3|8686.6|8683.8|8685.1|8682.3|5
1643244150000|2022-01-27 00:42:30|8685.8|8683|8686.1|8683.3|8686.1|8683.3|8685.8|8683|10
1643244160000|2022-01-27 00:42:40|8686.5|8683.7|8689.1|8686.3|8689.1|8686.3|8686.5|8683.7|2
1643244170000|2022-01-27 00:42:50|8689.5|8686.7|8688.7|8685.9|8691.1|8688.3|8688|8685.2|11
1643244180000|2022-01-27 00:43:00|8688.6|8685.8|8689.1|8686.3|8691.1|8688.3|8688.6|8685.8|10
1643244190000|2022-01-27 00:43:10|8688.4|8685.6|8688.6|8685.8|8689.8|8687|8688.1|8685.3|4
1643244200000|2022-01-27 00:43:20|8688.2|8685.4|8689.1|8686.3|8689.1|8686.3|8688.1|8685.3|4
1643244210000|2022-01-27 00:43:30|8689|8686.2|8687.9|8685.1|8689.2|8686.4|8687.9|8685.1|15
1643244220000|2022-01-27 00:43:40|8688.6|8685.8|8689.2|8686.4|8689.2|8686.4|8687.2|8684.4|4
1643244230000|2022-01-27 00:43:50|8688.9|8686.1|8688.7|8685.9|8688.9|8686.1|8688.7|8685.9|0
1643244240000|2022-01-27 00:44:00|8688.2|8685.4|8687.2|8684.4|8688.2|8685.4|8686.2|8683.4|8
1643244250000|2022-01-27 00:44:10|8688.1|8685.3|8687.9|8685.1|8689.2|8686.4|8687.9|8685.1|4
1643244260000|2022-01-27 00:44:20|8688.2|8685.4|8687.9|8685.1|8688.2|8685.4|8686.9|8684.1|1
1643244270000|2022-01-27 00:44:30|8687.6|8684.8|8688.2|8685.4|8689.2|8686.4|8687.2|8684.4|1
1643244280000|2022-01-27 00:44:40|8688.6|8685.8|8687.5|8684.7|8688.7|8685.9|8687.5|8684.7|7
1643244290000|2022-01-27 00:44:50|8687.2|8684.4|8688.7|8685.9|8688.7|8685.9|8687.2|8684.4|0
1643244300000|2022-01-27 00:45:00|8688.2|8685.4|8687.2|8684.4|8688.2|8685.4|8687.2|8684.4|0
1643244310000|2022-01-27 00:45:10|8686.7|8683.9|8686.4|8683.6|8687|8684.2|8685.9|8683.1|9
1643244320000|2022-01-27 00:45:20|8686.2|8683.4|8685.9|8683.1|8687.2|8684.4|8685.9|8683.1|6
1643244330000|2022-01-27 00:45:30|8686.7|8683.9|8689.2|8686.4|8689.2|8686.4|8686.7|8683.9|1
1643244340000|2022-01-27 00:45:40|8686.9|8684.1|8686.9|8684.1|8689.2|8686.4|8686.7|8683.9|4
1643244350000|2022-01-27 00:45:50|8685.9|8683.1|8686.2|8683.4|8686.2|8683.4|8685.2|8682.4|1
1643244360000|2022-01-27 00:46:00|8685.9|8683.1|8686.2|8683.4|8686.2|8683.4|8685.2|8682.4|13
1643244370000|2022-01-27 00:46:10|8685.9|8683.1|8685.9|8683.1|8686.2|8683.4|8685.9|8683.1|1
1643244380000|2022-01-27 00:46:20|8686.2|8683.4|8688.2|8685.4|8688.2|8685.4|8685.9|8683.1|5
1643244390000|2022-01-27 00:46:30|8687.9|8685.1|8686.2|8683.4|8687.9|8685.1|8685.9|8683.1|1
1643244400000|2022-01-27 00:46:40|8686.7|8683.9|8688.7|8685.9|8688.7|8685.9|8686.7|8683.9|0
1643244410000|2022-01-27 00:46:50|8689.1|8686.3|8689.7|8686.9|8690.1|8687.3|8689.1|8686.3|6
1643244420000|2022-01-27 00:47:00|8689.4|8686.6|8689.7|8686.9|8690.2|8687.4|8689.2|8686.4|5
1643244430000|2022-01-27 00:47:10|8689.2|8686.4|8689.7|8686.9|8689.7|8686.9|8689.2|8686.4|0
1643244440000|2022-01-27 00:47:20|8690.2|8687.4|8691.1|8688.3|8691.1|8688.3|8690.2|8687.4|8
1643244450000|2022-01-27 00:47:30|8690.7|8687.9|8688.2|8685.4|8690.7|8687.9|8688.2|8685.4|6
1643244460000|2022-01-27 00:47:40|8688.6|8685.8|8690.6|8687.8|8691.1|8688.3|8688.6|8685.8|2
1643244470000|2022-01-27 00:47:50|8690.2|8687.4|8690.2|8687.4|8691.1|8688.3|8689.7|8686.9|2
1643244480000|2022-01-27 00:48:00|8690.4|8687.6|8689.2|8686.4|8691.1|8688.3|8689.2|8686.4|12
1643244490000|2022-01-27 00:48:10|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|8687.7|8684.9|1
1643244500000|2022-01-27 00:48:20|8688.7|8685.9|8689.2|8686.4|8689.2|8686.4|8688.7|8685.9|2
1643244510000|2022-01-27 00:48:30|8688.9|8686.1|8688.7|8685.9|8688.9|8686.1|8688.7|8685.9|0
1643244520000|2022-01-27 00:48:40|8688.2|8685.4|8688.7|8685.9|8688.7|8685.9|8688.2|8685.4|3
1643244530000|2022-01-27 00:48:50|8688.4|8685.6|8688.2|8685.4|8688.4|8685.6|8687.9|8685.1|4
1643244540000|2022-01-27 00:49:00|8688.6|8685.8|8689.2|8686.4|8689.9|8687.1|8688.6|8685.8|3
1643244550000|2022-01-27 00:49:10|8690.2|8687.4|8687.7|8684.9|8690.2|8687.4|8687.7|8684.9|5
1643244560000|2022-01-27 00:49:20|8687.3|8684.5|8688.6|8685.8|8688.6|8685.8|8685.2|8682.4|7
1643244570000|2022-01-27 00:49:30|8688.2|8685.4|8687.7|8684.9|8688.2|8685.4|8687.2|8684.4|0
1643244580000|2022-01-27 00:49:40|8688.1|8685.3|8688.2|8685.4|8688.2|8685.4|8687.7|8684.9|3
1643244590000|2022-01-27 00:49:50|8687.8|8685|8686.7|8683.9|8688.2|8685.4|8686.7|8683.9|0
1643244600000|2022-01-27 00:50:00|8687.7|8684.9|8689.2|8686.4|8689.2|8686.4|8686.3|8683.5|6
1643244610000|2022-01-27 00:50:10|8690.2|8687.4|8689.2|8686.4|8690.2|8687.4|8688.8|8686|3
1643244620000|2022-01-27 00:50:20|8689.1|8686.3|8688.7|8685.9|8689.2|8686.4|8688.3|8685.5|2
1643244630000|2022-01-27 00:50:30|8689.1|8686.3|8687.7|8684.9|8689.2|8686.4|8687.7|8684.9|1
1643244640000|2022-01-27 00:50:40|8688.2|8685.4|8687.7|8684.9|8688.2|8685.4|8687.7|8684.9|0
1643244650000|2022-01-27 00:50:50|8688.1|8685.3|8688.1|8685.3|8688.1|8685.3|8688.1|8685.3|0
1643244660000|2022-01-27 00:51:00|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|8686.7|8683.9|4
1643244670000|2022-01-27 00:51:10|8688.9|8686.1|8692.1|8689.3|8692.2|8689.4|8688.8|8686|26
1643244680000|2022-01-27 00:51:20|8692.2|8689.4|8694.1|8691.3|8694.1|8691.3|8692.2|8689.4|33
1643244690000|2022-01-27 00:51:30|8694.2|8691.4|8691.2|8688.4|8694.2|8691.4|8690.2|8687.4|32
1643244700000|2022-01-27 00:51:40|8690.8|8688|8691.2|8688.4|8691.2|8688.4|8690.2|8687.4|3
1643244710000|2022-01-27 00:51:50|8690.7|8687.9|8691.2|8688.4|8691.2|8688.4|8690.7|8687.9|1
1643244720000|2022-01-27 00:52:00|8691.1|8688.3|8689.6|8686.8|8691.1|8688.3|8689.2|8686.4|15
1643244730000|2022-01-27 00:52:10|8689.2|8686.4|8689.6|8686.8|8689.6|8686.8|8688.3|8685.5|4
1643244740000|2022-01-27 00:52:20|8689.9|8687.1|8690.2|8687.4|8690.2|8687.4|8689.9|8687.1|1
1643244750000|2022-01-27 00:52:30|8690.1|8687.3|8689.8|8687|8690.2|8687.4|8689.7|8686.9|0
1643244760000|2022-01-27 00:52:40|8689.3|8686.5|8689.3|8686.5|8689.3|8686.5|8689.3|8686.5|2
1643244770000|2022-01-27 00:52:50|8688.6|8685.8|8688.3|8685.5|8688.6|8685.8|8688.3|8685.5|14
1643244780000|2022-01-27 00:53:00|8688|8685.2|8686.7|8683.9|8688|8685.2|8686.2|8683.4|9
1643244790000|2022-01-27 00:53:10|8686.3|8683.5|8686.2|8683.4|8686.3|8683.5|8686.2|8683.4|3
1643244800000|2022-01-27 00:53:20|8686.3|8683.5|8686|8683.2|8686.3|8683.5|8686|8683.2|2
1643244810000|2022-01-27 00:53:30|8686.3|8683.5|8683.3|8680.5|8686.3|8683.5|8683.3|8680.5|8
1643244820000|2022-01-27 00:53:40|8684.2|8681.4|8685.2|8682.4|8685.2|8682.4|8684.2|8681.4|16
1643244830000|2022-01-27 00:53:50|8685.3|8682.5|8685|8682.2|8685.3|8682.5|8685|8682.2|0
1643244840000|2022-01-27 00:54:00|8685.3|8682.5|8683.3|8680.5|8686.2|8683.4|8683.3|8680.5|10
1643244850000|2022-01-27 00:54:10|8682.8|8680|8681.3|8678.5|8682.8|8680|8680.9|8678.1|40
1643244860000|2022-01-27 00:54:20|8680.6|8677.8|8680.3|8677.5|8681.3|8678.5|8680.3|8677.5|5
1643244870000|2022-01-27 00:54:30|8680|8677.2|8679.2|8676.4|8680.3|8677.5|8679.2|8676.4|26
1643244880000|2022-01-27 00:54:40|8679.3|8676.5|8678.3|8675.5|8679.3|8676.5|8677.3|8674.5|52
1643244890000|2022-01-27 00:54:50|8677.8|8675|8677.3|8674.5|8678.3|8675.5|8676.6|8673.8|14
1643244900000|2022-01-27 00:55:00|8676.6|8673.8|8677.3|8674.5|8677.3|8674.5|8676.3|8673.5|14
1643244910000|2022-01-27 00:55:10|8678.8|8676|8680.3|8677.5|8680.3|8677.5|8678.8|8676|25
1643244920000|2022-01-27 00:55:20|8681.3|8678.5|8679.8|8677|8682.3|8679.5|8678.8|8676|31
1643244930000|2022-01-27 00:55:30|8680|8677.2|8680.3|8677.5|8680.3|8677.5|8679.3|8676.5|5
1643244940000|2022-01-27 00:55:40|8680|8677.2|8680.3|8677.5|8680.8|8678|8679.3|8676.5|1
1643244950000|2022-01-27 00:55:50|8680.8|8678|8680.3|8677.5|8681.3|8678.5|8680|8677.2|6
1643244960000|2022-01-27 00:56:00|8680|8677.2|8681.3|8678.5|8682.3|8679.5|8680|8677.2|27
1643244970000|2022-01-27 00:56:10|8679.8|8677|8679.3|8676.5|8680|8677.2|8678.5|8675.7|6
1643244980000|2022-01-27 00:56:20|8679.5|8676.7|8680.3|8677.5|8680.8|8678|8679.5|8676.7|15
1643244990000|2022-01-27 00:56:30|8680|8677.2|8679.5|8676.7|8680.3|8677.5|8679.5|8676.7|0
1643245000000|2022-01-27 00:56:40|8680.2|8677.4|8680|8677.2|8680.3|8677.5|8679.5|8676.7|5
1643245010000|2022-01-27 00:56:50|8680.3|8677.5|8679.5|8676.7|8680.3|8677.5|8679.5|8676.7|5
1643245020000|2022-01-27 00:57:00|8680|8677.2|8679.3|8676.5|8680.3|8677.5|8679|8676.2|17
1643245030000|2022-01-27 00:57:10|8680.3|8677.5|8681.3|8678.5|8681.3|8678.5|8680.3|8677.5|4
1643245040000|2022-01-27 00:57:20|8681.2|8678.4|8680.2|8677.4|8681.2|8678.4|8679.8|8677|0
1643245050000|2022-01-27 00:57:30|8680.3|8677.5|8681.3|8678.5|8682.2|8679.4|8680.3|8677.5|2
1643245060000|2022-01-27 00:57:40|8681.7|8678.9|8680.8|8678|8681.7|8678.9|8680.8|8678|0
1643245070000|2022-01-27 00:57:50|8680.5|8677.7|8681.2|8678.4|8681.2|8678.4|8679.8|8677|6
1643245080000|2022-01-27 00:58:00|8680.8|8678|8679.8|8677|8681.2|8678.4|8679.3|8676.5|8
1643245090000|2022-01-27 00:58:10|8679.5|8676.7|8679.7|8676.9|8679.8|8677|8679|8676.2|3
1643245100000|2022-01-27 00:58:20|8679.3|8676.5|8677.8|8675|8679.3|8676.5|8677.8|8675|7
1643245110000|2022-01-27 00:58:30|8678.2|8675.4|8678.3|8675.5|8680.3|8677.5|8677.3|8674.5|13
1643245120000|2022-01-27 00:58:40|8678.6|8675.8|8677.3|8674.5|8679.3|8676.5|8676.3|8673.5|24
1643245130000|2022-01-27 00:58:50|8677.7|8674.9|8676.8|8674|8677.8|8675|8676.8|8674|2
1643245140000|2022-01-27 00:59:00|8676.5|8673.7|8676.3|8673.5|8676.8|8674|8676.3|8673.5|15
1643245150000|2022-01-27 00:59:10|||||||||3
1643245160000|2022-01-27 00:59:20|||||||||3
1643245170000|2022-01-27 00:59:30|||||||||11
1643245180000|2022-01-27 00:59:40|8677.3|8674.5|8677.3|8674.5|8677.3|8674.5|8676.8|8674|8
1643245190000|2022-01-27 00:59:50|8677|8674.2|8677.8|8675|8678.3|8675.5|8676.8|8674|3
1643245200000|2022-01-27 01:00:00|8677.4|8674.6|8686|8683.2|8689.2|8686.4|8676.3|8673.5|357
1643245210000|2022-01-27 01:00:10|8685.7|8682.9|8685.5|8682.7|8686.5|8683.7|8682.8|8680|87
1643245220000|2022-01-27 01:00:20|8685.2|8682.4|8681|8678.2|8685.2|8682.4|8681|8678.2|56
1643245230000|2022-01-27 01:00:30|8680.2|8677.4|8677.2|8674.4|8682.9|8680.1|8677|8674.2|104
1643245240000|2022-01-27 01:00:40|8678.5|8675.7|8679.7|8676.9|8681.9|8679.1|8676.2|8673.4|98
1643245250000|2022-01-27 01:00:50|8681|8678.2|8678.2|8675.4|8681|8678.2|8676.9|8674.1|53
1643245260000|2022-01-27 01:01:00|8679|8676.2|8684|8681.2|8684|8681.2|8677|8674.2|58
1643245270000|2022-01-27 01:01:10|8683.3|8680.5|8683|8680.2|8686|8683.2|8681|8678.2|122
1643245280000|2022-01-27 01:01:20|8682.7|8679.9|8680.7|8677.9|8683.2|8680.4|8679.2|8676.4|40
1643245290000|2022-01-27 01:01:30|8680.3|8677.5|8677.2|8674.4|8680.3|8677.5|8675|8672.2|30
1643245300000|2022-01-27 01:01:40|8677.5|8674.7|8675.7|8672.9|8677.5|8674.7|8674.3|8671.5|57
1643245310000|2022-01-27 01:01:50|8675.3|8672.5|8671.2|8668.4|8675.3|8672.5|8667|8664.2|137
1643245320000|2022-01-27 01:02:00|8670.3|8667.5|8672.7|8669.9|8673.3|8670.5|8669.8|8667|44
1643245330000|2022-01-27 01:02:10|8672.3|8669.5|8676.3|8673.5|8676.3|8673.5|8672.2|8669.4|42
1643245340000|2022-01-27 01:02:20|8676.7|8673.9|8684.8|8682|8691.1|8688.3|8674.7|8671.9|308
1643245350000|2022-01-27 01:02:30|8684|8681.2|8689.8|8687|8689.8|8687|8678.8|8676|99
1643245360000|2022-01-27 01:02:40|8690.8|8688|8691.8|8689|8694.6|8691.8|8689|8686.2|80
1643245370000|2022-01-27 01:02:50|8692.1|8689.3|8688.8|8686|8692.1|8689.3|8687.4|8684.6|31
1643245380000|2022-01-27 01:03:00|8688.4|8685.6|8682|8679.2|8689.6|8686.8|8682|8679.2|35
1643245390000|2022-01-27 01:03:10|8681.2|8678.4|8684|8681.2|8684|8681.2|8679|8676.2|34
1643245400000|2022-01-27 01:03:20|8683.3|8680.5|8686|8683.2|8686|8683.2|8682|8679.2|12
1643245410000|2022-01-27 01:03:30|8685.3|8682.5|8682|8679.2|8686|8683.2|8682|8679.2|23
1643245420000|2022-01-27 01:03:40|8682.8|8680|8680|8677.2|8684|8681.2|8680|8677.2|27
1643245430000|2022-01-27 01:03:50|8679.3|8676.5|8679|8676.2|8680.4|8677.6|8678|8675.2|22
1643245440000|2022-01-27 01:04:00|8678.3|8675.5|8673|8670.2|8678.3|8675.5|8673|8670.2|75
1643245450000|2022-01-27 01:04:10|8673.8|8671|8673|8670.2|8675|8672.2|8671|8668.2|23
1643245460000|2022-01-27 01:04:20|8673.4|8670.6|8672|8669.2|8675|8672.2|8672|8669.2|20
1643245470000|2022-01-27 01:04:30|8672.8|8670|8671.4|8668.6|8673|8670.2|8668.4|8665.6|60
1643245480000|2022-01-27 01:04:40|8671|8668.2|8674.8|8672|8674.8|8672|8670|8667.2|42
1643245490000|2022-01-27 01:04:50|8674.4|8671.6|8676|8673.2|8677.3|8674.5|8674.4|8671.6|16
1643245500000|2022-01-27 01:05:00|8676.4|8673.6|8677.8|8675|8677.9|8675.1|8672.9|8670.1|28
1643245510000|2022-01-27 01:05:10|8677.9|8675.1|8679.8|8677|8682.6|8679.8|8677.9|8675.1|33
1643245520000|2022-01-27 01:05:20|8679.4|8676.6|8681.5|8678.7|8681.5|8678.7|8679|8676.2|14
1643245530000|2022-01-27 01:05:30|8682.1|8679.3|8681|8678.2|8683.9|8681.1|8680.8|8678|21
1643245540000|2022-01-27 01:05:40|8680.9|8678.1|8677|8674.2|8680.9|8678.1|8677|8674.2|14
1643245550000|2022-01-27 01:05:50|8676.7|8673.9|8675.8|8673|8676.7|8673.9|8674.9|8672.1|15
1643245560000|2022-01-27 01:06:00|8676.1|8673.3|8673.9|8671.1|8676.8|8674|8673.9|8671.1|15
1643245570000|2022-01-27 01:06:10|8674.3|8671.5|8674.4|8671.6|8675.6|8672.8|8673.8|8671|18
1643245580000|2022-01-27 01:06:20|8673.9|8671.1|8676.4|8673.6|8676.4|8673.6|8672|8669.2|17
1643245590000|2022-01-27 01:06:30|8676|8673.2|8675.8|8673|8676|8673.2|8673|8670.2|27
1643245600000|2022-01-27 01:06:40|8676.4|8673.6|8677.3|8674.5|8677.3|8674.5|8674.9|8672.1|13
1643245610000|2022-01-27 01:06:50|8677.8|8675|8679.9|8677.1|8680.4|8677.6|8677.8|8675|20
1643245620000|2022-01-27 01:07:00|8679.8|8677|8679.9|8677.1|8680.8|8678|8677.9|8675.1|42
1643245630000|2022-01-27 01:07:10|8680.6|8677.8|8680.3|8677.5|8680.8|8678|8679.8|8677|10
1643245640000|2022-01-27 01:07:20|8680.6|8677.8|8682.4|8679.6|8683.1|8680.3|8680.3|8677.5|29
1643245650000|2022-01-27 01:07:30|8682|8679.2|8670|8667.2|8682|8679.2|8668|8665.2|220
1643245660000|2022-01-27 01:07:40|8670.8|8668|8668|8665.2|8671.5|8668.7|8668|8665.2|55
1643245670000|2022-01-27 01:07:50|8669|8666.2|8666.5|8663.7|8670|8667.2|8666.5|8663.7|35
1643245680000|2022-01-27 01:08:00|8666.9|8664.1|8670.4|8667.6|8670.4|8667.6|8666.7|8663.9|29
1643245690000|2022-01-27 01:08:10|8670.9|8668.1|8671.8|8669|8672.4|8669.6|8670|8667.2|13
1643245700000|2022-01-27 01:08:20|8672|8669.2|8671.9|8669.1|8672.4|8669.6|8670|8667.2|7
1643245710000|2022-01-27 01:08:30|8672|8669.2|8670|8667.2|8674|8671.2|8670|8667.2|39
1643245720000|2022-01-27 01:08:40|8670.4|8667.6|8674|8671.2|8674|8671.2|8670|8667.2|9
1643245730000|2022-01-27 01:08:50|8674.4|8671.6|8674.9|8672.1|8675|8672.2|8674|8671.2|16
1643245740000|2022-01-27 01:09:00|8674.5|8671.7|8676.8|8674|8677.9|8675.1|8674|8671.2|48
1643245750000|2022-01-27 01:09:10|8676.7|8673.9|8673.4|8670.6|8676.7|8673.9|8673.4|8670.6|12
1643245760000|2022-01-27 01:09:20|8673.7|8670.9|8675|8672.2|8675.4|8672.6|8673.7|8670.9|5
1643245770000|2022-01-27 01:09:30|8674|8671.2|8674.7|8671.9|8674.7|8671.9|8673.9|8671.1|12
1643245780000|2022-01-27 01:09:40|8674.4|8671.6|8673.7|8670.9|8674.7|8671.9|8673.7|8670.9|12
1643245790000|2022-01-27 01:09:50|8674.1|8671.3|8673.9|8671.1|8674.7|8671.9|8673.7|8670.9|8
1643245800000|2022-01-27 01:10:00|8674.2|8671.4|8672.7|8669.9|8674.6|8671.8|8670.4|8667.6|17
1643245810000|2022-01-27 01:10:10|8672.1|8669.3|8675.4|8672.6|8675.7|8672.9|8671.7|8668.9|13
1643245820000|2022-01-27 01:10:20|8675.7|8672.9|8677.7|8674.9|8677.7|8674.9|8675.4|8672.6|12
1643245830000|2022-01-27 01:10:30|8678.1|8675.3|8677.7|8674.9|8678.6|8675.8|8675.7|8672.9|22
1643245840000|2022-01-27 01:10:40|8676.7|8673.9|8674.7|8671.9|8676.7|8673.9|8674.4|8671.6|9
1643245850000|2022-01-27 01:10:50|8675.6|8672.8|8675.4|8672.6|8676.1|8673.3|8673.2|8670.4|25
1643245860000|2022-01-27 01:11:00|8675.7|8672.9|8676.7|8673.9|8677.7|8674.9|8675.7|8672.9|12
1643245870000|2022-01-27 01:11:10|8676.4|8673.6|8675.1|8672.3|8676.7|8673.9|8674.7|8671.9|24
1643245880000|2022-01-27 01:11:20|8674.7|8671.9|8673.7|8670.9|8675.7|8672.9|8673.1|8670.3|10
1643245890000|2022-01-27 01:11:30|8674.1|8671.3|8671.2|8668.4|8674.1|8671.3|8671.2|8668.4|6
1643245900000|2022-01-27 01:11:40|8671.6|8668.8|8671.7|8668.9|8672.7|8669.9|8671.4|8668.6|19
1643245910000|2022-01-27 01:11:50|8672.5|8669.7|8670.1|8667.3|8672.7|8669.9|8670.1|8667.3|7
1643245920000|2022-01-27 01:12:00|8669.7|8666.9|8669.9|8667.1|8669.9|8667.1|8665.9|8663.1|43
1643245930000|2022-01-27 01:12:10|8669.7|8666.9|8669.7|8666.9|8670.7|8667.9|8669.7|8666.9|27
1643245940000|2022-01-27 01:12:20|8670.1|8667.3|8669.2|8666.4|8670.7|8667.9|8668.7|8665.9|25
1643245950000|2022-01-27 01:12:30|8669.1|8666.3|8669.7|8666.9|8670.6|8667.8|8666.7|8663.9|43
1643245960000|2022-01-27 01:12:40|8670.1|8667.3|8672.6|8669.8|8672.7|8669.9|8669.7|8666.9|23
1643245970000|2022-01-27 01:12:50|8672.7|8669.9|8670.7|8667.9|8673.2|8670.4|8670.4|8667.6|20
1643245980000|2022-01-27 01:13:00|8671.1|8668.3|8667.7|8664.9|8671.1|8668.3|8667.6|8664.8|16
1643245990000|2022-01-27 01:13:10|8668.5|8665.7|8670.1|8667.3|8670.7|8667.9|8667.1|8664.3|22
1643246000000|2022-01-27 01:13:20|8670.5|8667.7|8670.1|8667.3|8670.6|8667.8|8669.1|8666.3|22
1643246010000|2022-01-27 01:13:30|8670.2|8667.4|8671.6|8668.8|8672.6|8669.8|8670.1|8667.3|25
1643246020000|2022-01-27 01:13:40|8670.9|8668.1|8670.6|8667.8|8670.9|8668.1|8669.7|8666.9|5
1643246030000|2022-01-27 01:13:50|8670.1|8667.3|8668.6|8665.8|8671.1|8668.3|8668.6|8665.8|13
1643246040000|2022-01-27 01:14:00|8669.1|8666.3|8669.1|8666.3|8669.1|8666.3|8668.7|8665.9|15
1643246050000|2022-01-27 01:14:10|8668.7|8665.9|8670.7|8667.9|8671.1|8668.3|8668.7|8665.9|5
1643246060000|2022-01-27 01:14:20|8671.1|8668.3|8670.1|8667.3|8671.1|8668.3|8669.7|8666.9|4
1643246070000|2022-01-27 01:14:30|8670.5|8667.7|8668.7|8665.9|8670.6|8667.8|8668.7|8665.9|6
1643246080000|2022-01-27 01:14:40|8667.7|8664.9|8669.2|8666.4|8669.7|8666.9|8667.7|8664.9|14
1643246090000|2022-01-27 01:14:50|8669.7|8666.9|8672.1|8669.3|8672.7|8669.9|8669.7|8666.9|8
1643246100000|2022-01-27 01:15:00|8671.7|8668.9|8674.7|8671.9|8675.7|8672.9|8671.7|8668.9|32
1643246110000|2022-01-27 01:15:10|8675.1|8672.3|8675.1|8672.3|8679.2|8676.4|8675.1|8672.3|81
1643246120000|2022-01-27 01:15:20|8675.5|8672.7|8675.1|8672.3|8676|8673.2|8674.7|8671.9|25
1643246130000|2022-01-27 01:15:30|8674.7|8671.9|8673.7|8670.9|8675.1|8672.3|8673.7|8670.9|10
1643246140000|2022-01-27 01:15:40|8674.1|8671.3|8674.4|8671.6|8676.1|8673.3|8674.1|8671.3|15
1643246150000|2022-01-27 01:15:50|8674.7|8671.9|8675.1|8672.3|8676.1|8673.3|8674.7|8671.9|14
1643246160000|2022-01-27 01:16:00|8675.5|8672.7|8675.6|8672.8|8676.7|8673.9|8673.9|8671.1|24
1643246170000|2022-01-27 01:16:10|8675.2|8672.4|8673.7|8670.9|8676.1|8673.3|8673.6|8670.8|17
1643246180000|2022-01-27 01:16:20|8674.2|8671.4|8675.6|8672.8|8677.5|8674.7|8673.7|8670.9|14
1643246190000|2022-01-27 01:16:30|8675.7|8672.9|8677.1|8674.3|8678.6|8675.8|8675.7|8672.9|18
1643246200000|2022-01-27 01:16:40|8676.7|8673.9|8678.6|8675.8|8680.6|8677.8|8676.7|8673.9|17
1643246210000|2022-01-27 01:16:50|8679.1|8676.3|8680.7|8677.9|8681.7|8678.9|8678.7|8675.9|14
1643246220000|2022-01-27 01:17:00|8680.4|8677.6|8677.6|8674.8|8680.4|8677.6|8676.6|8673.8|10
1643246230000|2022-01-27 01:17:10|8678.1|8675.3|8682.1|8679.3|8682.1|8679.3|8678.1|8675.3|7
1643246240000|2022-01-27 01:17:20|8681.7|8678.9|8681.6|8678.8|8682.1|8679.3|8679.7|8676.9|15
1643246250000|2022-01-27 01:17:30|8681.7|8678.9|8681.7|8678.9|8681.7|8678.9|8680.1|8677.3|6
1643246260000|2022-01-27 01:17:40|8681.2|8678.4|8682.6|8679.8|8682.6|8679.8|8680.7|8677.9|22
1643246270000|2022-01-27 01:17:50|8682.5|8679.7|8681.7|8678.9|8682.5|8679.7|8677.7|8674.9|36
1643246280000|2022-01-27 01:18:00|8680.9|8678.1|8674.7|8671.9|8681.6|8678.8|8674.6|8671.8|24
1643246290000|2022-01-27 01:18:10|8674.2|8671.4|8674.6|8671.8|8675.6|8672.8|8674.2|8671.4|20
1643246300000|2022-01-27 01:18:20|8674.7|8671.9|8679.6|8676.8|8679.6|8676.8|8674.7|8671.9|11
1643246310000|2022-01-27 01:18:30|8679.7|8676.9|8678.7|8675.9|8679.7|8676.9|8677.7|8674.9|11
1643246320000|2022-01-27 01:18:40|8679.5|8676.7|8678.7|8675.9|8679.7|8676.9|8678.7|8675.9|2
1643246330000|2022-01-27 01:18:50|8679.1|8676.3|8681.7|8678.9|8681.7|8678.9|8678.2|8675.4|11
1643246340000|2022-01-27 01:19:00|8681.4|8678.6|8678.2|8675.4|8681.4|8678.6|8677.6|8674.8|5
1643246350000|2022-01-27 01:19:10|8677.7|8674.9|8677.2|8674.4|8678.6|8675.8|8675.7|8672.9|6
1643246360000|2022-01-27 01:19:20|8677.6|8674.8|8681.4|8678.6|8681.4|8678.6|8677.1|8674.3|10
1643246370000|2022-01-27 01:19:30|8681.6|8678.8|8681.7|8678.9|8681.7|8678.9|8680.7|8677.9|5
1643246380000|2022-01-27 01:19:40|8681.2|8678.4|8680.7|8677.9|8681.7|8678.9|8678.7|8675.9|11
1643246390000|2022-01-27 01:19:50|8681.1|8678.3|8679.7|8676.9|8681.7|8678.9|8679.7|8676.9|8
1643246400000|2022-01-27 01:20:00|8680.4|8677.6|8679.7|8676.9|8681.7|8678.9|8679.7|8676.9|38
1643246410000|2022-01-27 01:20:10|8680.4|8677.6|8679.3|8676.5|8681.4|8678.6|8678.2|8675.4|16
1643246420000|2022-01-27 01:20:20|8679.2|8676.4|8677.7|8674.9|8680.7|8677.9|8677.2|8674.4|28
1643246430000|2022-01-27 01:20:30|8677.2|8674.4|8677.1|8674.3|8677.7|8674.9|8674.2|8671.4|27
1643246440000|2022-01-27 01:20:40|8676.7|8673.9|8675.3|8672.5|8676.7|8673.9|8674.7|8671.9|7
1643246450000|2022-01-27 01:20:50|8675.7|8672.9|8674.7|8671.9|8675.7|8672.9|8674.7|8671.9|3
1643246460000|2022-01-27 01:21:00|8674|8671.2|8676.7|8673.9|8676.7|8673.9|8673.7|8670.9|17
1643246470000|2022-01-27 01:21:10|8676.3|8673.5|8674.2|8671.4|8676.3|8673.5|8673.7|8670.9|10
1643246480000|2022-01-27 01:21:20|8673.6|8670.8|8674.2|8671.4|8674.7|8671.9|8673.6|8670.8|11
1643246490000|2022-01-27 01:21:30|8674.6|8671.8|8675.2|8672.4|8677.6|8674.8|8674.6|8671.8|11
1643246500000|2022-01-27 01:21:40|8674.8|8672|8672.7|8669.9|8674.8|8672|8672.6|8669.8|18
1643246510000|2022-01-27 01:21:50|8672.8|8670|8673.7|8670.9|8673.7|8670.9|8672.7|8669.9|17
1643246520000|2022-01-27 01:22:00|8673.1|8670.3|8669.7|8666.9|8673.1|8670.3|8669.7|8666.9|64
1643246530000|2022-01-27 01:22:10|8670.1|8667.3|8674.2|8671.4|8674.2|8671.4|8669.7|8666.9|35
1643246540000|2022-01-27 01:22:20|8674.1|8671.3|8674.1|8671.3|8674.7|8671.9|8673.7|8670.9|15
1643246550000|2022-01-27 01:22:30|8674.4|8671.6|8674.7|8671.9|8674.7|8671.9|8673.7|8670.9|6
1643246560000|2022-01-27 01:22:40|8674|8671.2|8673.7|8670.9|8674.2|8671.4|8673.6|8670.8|13
1643246570000|2022-01-27 01:22:50|8674.1|8671.3|8673.7|8670.9|8674.7|8671.9|8673.7|8670.9|3
1643246580000|2022-01-27 01:23:00|8674.1|8671.3|8674.1|8671.3|8675.1|8672.3|8673.7|8670.9|11
1643246590000|2022-01-27 01:23:10|8674.6|8671.8|8675.7|8672.9|8676.2|8673.4|8674.1|8671.3|14
1643246600000|2022-01-27 01:23:20|8675.6|8672.8|8677.6|8674.8|8678.1|8675.3|8675.6|8672.8|18
1643246610000|2022-01-27 01:23:30|8678.3|8675.5|8677.7|8674.9|8679.6|8676.8|8677.6|8674.8|12
1643246620000|2022-01-27 01:23:40|8678.1|8675.3|8677.1|8674.3|8678.1|8675.3|8676.2|8673.4|9
1643246630000|2022-01-27 01:23:50|8676.7|8673.9|8676.7|8673.9|8678.1|8675.3|8676.2|8673.4|9
1643246640000|2022-01-27 01:24:00|8676.6|8673.8|8676.1|8673.3|8676.7|8673.9|8674.6|8671.8|12
1643246650000|2022-01-27 01:24:10|8675.7|8672.9|8675.8|8673|8677.6|8674.8|8674.7|8671.9|21
1643246660000|2022-01-27 01:24:20|8675.7|8672.9|8672.7|8669.9|8676.2|8673.4|8672.3|8669.5|37
1643246670000|2022-01-27 01:24:30|8673.4|8670.6|8675.7|8672.9|8676.2|8673.4|8673.3|8670.5|13
1643246680000|2022-01-27 01:24:40|8675.3|8672.5|8675.7|8672.9|8676.2|8673.4|8674.3|8671.5|5
1643246690000|2022-01-27 01:24:50|8675.6|8672.8|8676.7|8673.9|8677.7|8674.9|8674.8|8672|28
1643246700000|2022-01-27 01:25:00|8675.7|8672.9|8674.7|8671.9|8675.7|8672.9|8674.2|8671.4|10
1643246710000|2022-01-27 01:25:10|8675.1|8672.3|8676.7|8673.9|8677.2|8674.4|8674.8|8672|6
1643246720000|2022-01-27 01:25:20|8676.3|8673.5|8677.7|8674.9|8677.7|8674.9|8675.8|8673|3
1643246730000|2022-01-27 01:25:30|8678.4|8675.6|8676.8|8674|8678.6|8675.8|8676.8|8674|6
1643246740000|2022-01-27 01:25:40|8676.7|8673.9|8677.1|8674.3|8677.1|8674.3|8675.2|8672.4|7
1643246750000|2022-01-27 01:25:50|8676.7|8673.9|8678.1|8675.3|8678.7|8675.9|8676.7|8673.9|1
1643246760000|2022-01-27 01:26:00|8678.6|8675.8|8675.7|8672.9|8678.6|8675.8|8675.7|8672.9|10
1643246770000|2022-01-27 01:26:10|8676.2|8673.4|8677.6|8674.8|8677.6|8674.8|8674.7|8671.9|9
1643246780000|2022-01-27 01:26:20|8677.7|8674.9|8676.1|8673.3|8678.7|8675.9|8675.7|8672.9|12
1643246790000|2022-01-27 01:26:30|8675.7|8672.9|8675.6|8672.8|8676.1|8673.3|8674.6|8671.8|10
1643246800000|2022-01-27 01:26:40|8675.7|8672.9|8675.7|8672.9|8676.7|8673.9|8674.7|8671.9|11
1643246810000|2022-01-27 01:26:50|8675|8672.2|8676.1|8673.3|8676.1|8673.3|8673.7|8670.9|27
1643246820000|2022-01-27 01:27:00|8676.4|8673.6|8678.7|8675.9|8678.7|8675.9|8675.7|8672.9|14
1643246830000|2022-01-27 01:27:10|8678.3|8675.5|8679.7|8676.9|8679.7|8676.9|8677.7|8674.9|3
1643246840000|2022-01-27 01:27:20|8680.2|8677.4|8680.7|8677.9|8680.7|8677.9|8679.7|8676.9|22
1643246850000|2022-01-27 01:27:30|8680.3|8677.5|8682.6|8679.8|8682.6|8679.8|8680.2|8677.4|34
1643246860000|2022-01-27 01:27:40|8682.2|8679.4|8682.7|8679.9|8683.7|8680.9|8682.2|8679.4|23
1643246870000|2022-01-27 01:27:50|8682.3|8679.5|8683.1|8680.3|8684.2|8681.4|8681.8|8679|45
1643246880000|2022-01-27 01:28:00|8683.4|8680.6|8683.6|8680.8|8683.6|8680.8|8681.6|8678.8|12
1643246890000|2022-01-27 01:28:10|8684.3|8681.5|8688.9|8686.1|8689.6|8686.8|8684.1|8681.3|91
1643246900000|2022-01-27 01:28:20|8689.1|8686.3|8687.6|8684.8|8689.4|8686.6|8686.6|8683.8|14
1643246910000|2022-01-27 01:28:30|8688.3|8685.5|8687.1|8684.3|8688.6|8685.8|8685.6|8682.8|20
1643246920000|2022-01-27 01:28:40|8686.7|8683.9|8687.4|8684.6|8688.6|8685.8|8685.8|8683|14
1643246930000|2022-01-27 01:28:50|8686.7|8683.9|8688.1|8685.3|8688.6|8685.8|8686.4|8683.6|14
1643246940000|2022-01-27 01:29:00|8687.9|8685.1|8687.4|8684.6|8688.4|8685.6|8687.4|8684.6|10
1643246950000|2022-01-27 01:29:10|8687.8|8685|8687.1|8684.3|8687.9|8685.1|8684.7|8681.9|18
1643246960000|2022-01-27 01:29:20|8687.4|8684.6|8686.6|8683.8|8688.4|8685.6|8686.6|8683.8|5
1643246970000|2022-01-27 01:29:30|8686.4|8683.6|8685|8682.2|8686.4|8683.6|8683.5|8680.7|13
1643246980000|2022-01-27 01:29:40|8685.5|8682.7|8686.4|8683.6|8687.5|8684.7|8684.5|8681.7|32
1643246990000|2022-01-27 01:29:50|8686|8683.2|8684.5|8681.7|8687|8684.2|8684.5|8681.7|10
1643247000000|2022-01-27 01:30:00|8684.9|8682.1|8682.5|8679.7|8685.5|8682.7|8681.5|8678.7|35
1643247010000|2022-01-27 01:30:10|8683|8680.2|8681.3|8678.5|8683.4|8680.6|8680|8677.2|21
1643247020000|2022-01-27 01:30:20|8681.4|8678.6|8682.9|8680.1|8683.4|8680.6|8680.9|8678.1|13
1643247030000|2022-01-27 01:30:30|8682.4|8679.6|8679.5|8676.7|8682.8|8680|8679.5|8676.7|53
1643247040000|2022-01-27 01:30:40|8679.4|8676.6|8678.9|8676.1|8679.4|8676.6|8678.3|8675.5|15
1643247050000|2022-01-27 01:30:50|8679.4|8676.6|8677.4|8674.6|8679.4|8676.6|8677.4|8674.6|17
1643247060000|2022-01-27 01:31:00|8677.8|8675|8680.1|8677.3|8680.4|8677.6|8677.8|8675|21
1643247070000|2022-01-27 01:31:10|8679.4|8676.6|8683.4|8680.6|8683.4|8680.6|8679.4|8676.6|10
1643247080000|2022-01-27 01:31:20|8683.5|8680.7|8681.4|8678.6|8684.3|8681.5|8680.4|8677.6|10
1643247090000|2022-01-27 01:31:30|8681|8678.2|8679.4|8676.6|8681|8678.2|8679.4|8676.6|6
1643247100000|2022-01-27 01:31:40|8679.9|8677.1|8678.9|8676.1|8680.4|8677.6|8678.4|8675.6|6
1643247110000|2022-01-27 01:31:50|8678.5|8675.7|8673.4|8670.6|8678.5|8675.7|8672.7|8669.9|73
1643247120000|2022-01-27 01:32:00|8673.5|8670.7|8671.4|8668.6|8674.3|8671.5|8671.3|8668.5|47
1643247130000|2022-01-27 01:32:10|8671.9|8669.1|8672.3|8669.5|8672.3|8669.5|8671.4|8668.6|9
1643247140000|2022-01-27 01:32:20|8673.8|8671|8673.4|8670.6|8673.8|8671|8672.4|8669.6|29
1643247150000|2022-01-27 01:32:30|8674.1|8671.3|8675.4|8672.6|8675.7|8672.9|8673.4|8670.6|19
1643247160000|2022-01-27 01:32:40|8675.8|8673|8676|8673.2|8677.3|8674.5|8675.4|8672.6|7
1643247170000|2022-01-27 01:32:50|8676.4|8673.6|8676.9|8674.1|8678.9|8676.1|8676.4|8673.6|5
1643247180000|2022-01-27 01:33:00|8677.4|8674.6|8681.3|8678.5|8681.3|8678.5|8677.4|8674.6|52
1643247190000|2022-01-27 01:33:10|8680.8|8678|8683.4|8680.6|8683.4|8680.6|8680.7|8677.9|81
1643247200000|2022-01-27 01:33:20|8682.7|8679.9|8682.4|8679.6|8683.4|8680.6|8682.4|8679.6|5
1643247210000|2022-01-27 01:33:30|8682|8679.2|8682.9|8680.1|8683.5|8680.7|8681.4|8678.6|19
1643247220000|2022-01-27 01:33:40|8682.5|8679.7|8683|8680.2|8683.5|8680.7|8682.4|8679.6|2
1643247230000|2022-01-27 01:33:50|8683.4|8680.6|8683.4|8680.6|8683.4|8680.6|8683|8680.2|0
1643247240000|2022-01-27 01:34:00|8684.1|8681.3|8684.9|8682.1|8687.1|8684.3|8683|8680.2|90
1643247250000|2022-01-27 01:34:10|8684.5|8681.7|8688.4|8685.6|8689.9|8687.1|8684.5|8681.7|45
1643247260000|2022-01-27 01:34:20|8688.8|8686|8688.9|8686.1|8689.5|8686.7|8686.9|8684.1|58
1643247270000|2022-01-27 01:34:30|8689.4|8686.6|8689.3|8686.5|8690.3|8687.5|8689|8686.2|22
1643247280000|2022-01-27 01:34:40|8688.9|8686.1|8688.8|8686|8689.3|8686.5|8688.3|8685.5|15
1643247290000|2022-01-27 01:34:50|8689.1|8686.3|8688.4|8685.6|8689.6|8686.8|8687.4|8684.6|38
1643247300000|2022-01-27 01:35:00|8688.8|8686|8687.8|8685|8689.3|8686.5|8686.3|8683.5|36
1643247310000|2022-01-27 01:35:10|8687.4|8684.6|8692.4|8689.6|8692.5|8689.7|8687.4|8684.6|80
1643247320000|2022-01-27 01:35:20|8693.3|8690.5|8693.4|8690.6|8695.1|8692.3|8692.4|8689.6|48
1643247330000|2022-01-27 01:35:30|8694.1|8691.3|8691.4|8688.6|8694.1|8691.3|8691.3|8688.5|14
1643247340000|2022-01-27 01:35:40|8690.4|8687.6|8691.8|8689|8691.8|8689|8689.9|8687.1|10
1643247350000|2022-01-27 01:35:50|8691|8688.2|8689.4|8686.6|8691.4|8688.6|8688.4|8685.6|13
1643247360000|2022-01-27 01:36:00|8689.3|8686.5|8689.3|8686.5|8690.4|8687.6|8688.4|8685.6|10
1643247370000|2022-01-27 01:36:10|8689.4|8686.6|8687.4|8684.6|8690.3|8687.5|8686.5|8683.7|18
1643247380000|2022-01-27 01:36:20|8687|8684.2|8686.4|8683.6|8687.4|8684.6|8685.4|8682.6|9
1643247390000|2022-01-27 01:36:30|8686.8|8684|8685.4|8682.6|8686.8|8684|8685.4|8682.6|7
1643247400000|2022-01-27 01:36:40|8685|8682.2|8683.4|8680.6|8685.4|8682.6|8682.4|8679.6|47
1643247410000|2022-01-27 01:36:50|8683|8680.2|8683.4|8680.6|8683.8|8681|8681.3|8678.5|18
1643247420000|2022-01-27 01:37:00|8683.3|8680.5|8682.5|8679.7|8683.5|8680.7|8682.4|8679.6|3
1643247430000|2022-01-27 01:37:10|8683.4|8680.6|8685.4|8682.6|8686.8|8684|8682.5|8679.7|36
1643247440000|2022-01-27 01:37:20|8685.8|8683|8684.4|8681.6|8685.9|8683.1|8683.3|8680.5|22
1643247450000|2022-01-27 01:37:30|8683.9|8681.1|8681.3|8678.5|8683.9|8681.1|8681.3|8678.5|75
1643247460000|2022-01-27 01:37:40|8681.4|8678.6|8682.3|8679.5|8682.3|8679.5|8680.9|8678.1|2
1643247470000|2022-01-27 01:37:50|8681.4|8678.6|8683.4|8680.6|8685.1|8682.3|8681.4|8678.6|12
1643247480000|2022-01-27 01:38:00|8683.6|8680.8|8681.9|8679.1|8684.8|8682|8681.4|8678.6|13
1643247490000|2022-01-27 01:38:10|8681.4|8678.6|8680.4|8677.6|8682.1|8679.3|8679.4|8676.6|20
1643247500000|2022-01-27 01:38:20|8679.7|8676.9|8678.4|8675.6|8679.7|8676.9|8678.4|8675.6|5
1643247510000|2022-01-27 01:38:30|8678.8|8676|8675.4|8672.6|8678.8|8676|8675.4|8672.6|13
1643247520000|2022-01-27 01:38:40|8675.9|8673.1|8676.4|8673.6|8677.8|8675|8675.4|8672.6|23
1643247530000|2022-01-27 01:38:50|8675.9|8673.1|8676.4|8673.6|8678.4|8675.6|8675.4|8672.6|31
1643247540000|2022-01-27 01:39:00|8676.8|8674|8677.9|8675.1|8678.4|8675.6|8676.4|8673.6|14
1643247550000|2022-01-27 01:39:10|8678.4|8675.6|8679.9|8677.1|8680.7|8677.9|8676.4|8673.6|34
1643247560000|2022-01-27 01:39:20|8680.2|8677.4|8683.4|8680.6|8684.2|8681.4|8679.9|8677.1|32
1643247570000|2022-01-27 01:39:30|8683|8680.2|8681.4|8678.6|8683|8680.2|8681.4|8678.6|8
1643247580000|2022-01-27 01:39:40|8680.9|8678.1|8679.7|8676.9|8680.9|8678.1|8679.4|8676.6|10
1643247590000|2022-01-27 01:39:50|8678.7|8675.9|8678.9|8676.1|8679.7|8676.9|8677.4|8674.6|33
1643247600000|2022-01-27 01:40:00|8679.2|8676.4|8677.4|8674.6|8679.2|8676.4|8675.2|8672.4|33
1643247610000|2022-01-27 01:40:10|8678.1|8675.3|8680.4|8677.6|8680.4|8677.6|8678.1|8675.3|6
1643247620000|2022-01-27 01:40:20|8680|8677.2|8679.9|8677.1|8681.9|8679.1|8679.4|8676.6|7
1643247630000|2022-01-27 01:40:30|8680.2|8677.4|8680.7|8677.9|8680.7|8677.9|8679.5|8676.7|5
1643247640000|2022-01-27 01:40:40|8680|8677.2|8679|8676.2|8680|8677.2|8677.5|8674.7|19
1643247650000|2022-01-27 01:40:50|8678.5|8675.7|8681.7|8678.9|8682.4|8679.6|8678.4|8675.6|11
1643247660000|2022-01-27 01:41:00|8682.2|8679.4|8683.9|8681.1|8684.2|8681.4|8682|8679.2|18
1643247670000|2022-01-27 01:41:10|8683.4|8680.6|8683.4|8680.6|8684.2|8681.4|8681.2|8678.4|6
1643247680000|2022-01-27 01:41:20|8683|8680.2|8683.7|8680.9|8684.1|8681.3|8682.5|8679.7|8
1643247690000|2022-01-27 01:41:30|8683.4|8680.6|8683.4|8680.6|8684.4|8681.6|8683.2|8680.4|1
1643247700000|2022-01-27 01:41:40|8684.1|8681.3|8687.2|8684.4|8687.2|8684.4|8684.1|8681.3|26
1643247710000|2022-01-27 01:41:50|8687.4|8684.6|8684.4|8681.6|8688.2|8685.4|8684.2|8681.4|31
1643247720000|2022-01-27 01:42:00|8684.7|8681.9|8680.2|8677.4|8684.7|8681.9|8680.2|8677.4|17
1643247730000|2022-01-27 01:42:10|8680.4|8677.6|8679.4|8676.6|8681.9|8679.1|8678.4|8675.6|26
1643247740000|2022-01-27 01:42:20|8679.2|8676.4|8680.2|8677.4|8680.4|8677.6|8679.2|8676.4|7
1643247750000|2022-01-27 01:42:30|8679.9|8677.1|8678.7|8675.9|8680.4|8677.6|8678.4|8675.6|26
1643247760000|2022-01-27 01:42:40|8678.4|8675.6|8676.4|8673.6|8678.4|8675.6|8675.2|8672.4|26
1643247770000|2022-01-27 01:42:50|8676|8673.2|8675.7|8672.9|8676.2|8673.4|8674.4|8671.6|14
1643247780000|2022-01-27 01:43:00|8675.9|8673.1|8676.4|8673.6|8677.2|8674.4|8674.4|8671.6|19
1643247790000|2022-01-27 01:43:10|8675.7|8672.9|8676.7|8673.9|8678.2|8675.4|8675.7|8672.9|10
1643247800000|2022-01-27 01:43:20|8676.4|8673.6|8676.7|8673.9|8677.7|8674.9|8675.7|8672.9|13
1643247810000|2022-01-27 01:43:30|8677.1|8674.3|8676.7|8673.9|8677.4|8674.6|8676.7|8673.9|0
1643247820000|2022-01-27 01:43:40|8677.1|8674.3|8676.4|8673.6|8677.2|8674.4|8676.2|8673.4|3
1643247830000|2022-01-27 01:43:50|8676.2|8673.4|8673.2|8670.4|8676.2|8673.4|8673.2|8670.4|24
1643247840000|2022-01-27 01:44:00|8673.4|8670.6|8674.7|8671.9|8676.2|8673.4|8672.4|8669.6|50
1643247850000|2022-01-27 01:44:10|8675.1|8672.3|8674.2|8671.4|8675.2|8672.4|8673.4|8670.6|9
1643247860000|2022-01-27 01:44:20|8673.9|8671.1|8674.4|8671.6|8675.2|8672.4|8673.7|8670.9|6
1643247870000|2022-01-27 01:44:30|8674.7|8671.9|8674.2|8671.4|8675.1|8672.3|8674.2|8671.4|4
1643247880000|2022-01-27 01:44:40|8674.4|8671.6|8675.5|8672.7|8677.2|8674.4|8674.4|8671.6|7
1643247890000|2022-01-27 01:44:50|8675.9|8673.1|8674.4|8671.6|8675.9|8673.1|8674.2|8671.4|5
1643247900000|2022-01-27 01:45:00|8675.4|8672.6|8674.4|8671.6|8677.4|8674.6|8674.4|8671.6|7
1643247910000|2022-01-27 01:45:10|8674.2|8671.4|8672.2|8669.4|8674.2|8671.4|8671.4|8668.6|24
1643247920000|2022-01-27 01:45:20|8672.4|8669.6|8673.2|8670.4|8673.4|8670.6|8671.6|8668.8|30
1643247930000|2022-01-27 01:45:30|8673.7|8670.9|8673.7|8670.9|8674.4|8671.6|8672.7|8669.9|8
1643247940000|2022-01-27 01:45:40|8673.9|8671.1|8673.2|8670.4|8674.7|8671.9|8672.4|8669.6|13
1643247950000|2022-01-27 01:45:50|8673.4|8670.6|8672.4|8669.6|8673.7|8670.9|8672.4|8669.6|4
1643247960000|2022-01-27 01:46:00|8672.7|8669.9|8672.2|8669.4|8673.1|8670.3|8671.2|8668.4|21
1643247970000|2022-01-27 01:46:10|8671.9|8669.1|8673.9|8671.1|8674.2|8671.4|8671.9|8669.1|17
1643247980000|2022-01-27 01:46:20|8674.2|8671.4|8674.4|8671.6|8675.4|8672.6|8673.7|8670.9|6
1643247990000|2022-01-27 01:46:30|8674.7|8671.9|8674.2|8671.4|8674.7|8671.9|8672.4|8669.6|5
1643248000000|2022-01-27 01:46:40|8673.9|8671.1|8675.2|8672.4|8675.4|8672.6|8673.7|8670.9|7
1643248010000|2022-01-27 01:46:50|8674.7|8671.9|8674.7|8671.9|8675.2|8672.4|8673.7|8670.9|15
1643248020000|2022-01-27 01:47:00|8674.4|8671.6|8673.7|8670.9|8675.2|8672.4|8673.4|8670.6|8
1643248030000|2022-01-27 01:47:10|8674.2|8671.4|8673.2|8670.4|8674.2|8671.4|8672.4|8669.6|9
1643248040000|2022-01-27 01:47:20|8674|8671.2|8675.4|8672.6|8676.2|8673.4|8673.7|8670.9|16
1643248050000|2022-01-27 01:47:30|8674.4|8671.6|8673.7|8670.9|8675.2|8672.4|8673.7|8670.9|4
1643248060000|2022-01-27 01:47:40|8673.4|8670.6|8671.9|8669.1|8674.2|8671.4|8671.4|8668.6|32
1643248070000|2022-01-27 01:47:50|8672.2|8669.4|8673.2|8670.4|8673.2|8670.4|8671.4|8668.6|15
1643248080000|2022-01-27 01:48:00|8673.4|8670.6|8674.2|8671.4|8674.4|8671.6|8673.4|8670.6|7
1643248090000|2022-01-27 01:48:10|8673.7|8670.9|8672.7|8669.9|8674.2|8671.4|8672.4|8669.6|19
1643248100000|2022-01-27 01:48:20|8672.4|8669.6|8673.9|8671.1|8674.2|8671.4|8672.2|8669.4|13
1643248110000|2022-01-27 01:48:30|8673.7|8670.9|8671.7|8668.9|8673.7|8670.9|8671.4|8668.6|23
1643248120000|2022-01-27 01:48:40|8671.4|8668.6|8671.4|8668.6|8673.4|8670.6|8671.2|8668.4|17
1643248130000|2022-01-27 01:48:50|8671.7|8668.9|8674.2|8671.4|8674.2|8671.4|8671.7|8668.9|15
1643248140000|2022-01-27 01:49:00|8673.9|8671.1|8673.7|8670.9|8674.2|8671.4|8672.2|8669.4|34
1643248150000|2022-01-27 01:49:10|8673.4|8670.6|8673.7|8670.9|8674.2|8671.4|8672.4|8669.6|15
1643248160000|2022-01-27 01:49:20|8673.4|8670.6|8673.2|8670.4|8674.2|8671.4|8673.2|8670.4|9
1643248180000|2022-01-27 01:49:40|8672.5|8669.7|8675.2|8672.4|8675.2|8672.4|8672.2|8669.4|34
1643248190000|2022-01-27 01:49:50|8675.7|8672.9|8675.2|8672.4|8676.2|8673.4|8675.2|8672.4|2
1643248200000|2022-01-27 01:50:00|8675.3|8672.5|8677.2|8674.4|8677.7|8674.9|8675.3|8672.5|7
1643248210000|2022-01-27 01:50:10|8676.8|8674|8676.2|8673.4|8677.2|8674.4|8675.2|8672.4|14
1643248220000|2022-01-27 01:50:20|8676.7|8673.9|8675.2|8672.4|8677.2|8674.4|8675.2|8672.4|6
1643248230000|2022-01-27 01:50:30|8675.3|8672.5|8675.2|8672.4|8676.1|8673.3|8675.2|8672.4|2
1643248240000|2022-01-27 01:50:40|8675.3|8672.5|8673.2|8670.4|8675.7|8672.9|8673.2|8670.4|12
1643248250000|2022-01-27 01:50:50|8672.5|8669.7|8670.3|8667.5|8673.1|8670.3|8669.6|8666.8|59
1643248260000|2022-01-27 01:51:00|8670.2|8667.4|8671.2|8668.4|8671.7|8668.9|8669.3|8666.5|25
1643248270000|2022-01-27 01:51:10|8671.3|8668.5|8673.2|8670.4|8673.7|8670.9|8671.2|8668.4|11
1643248280000|2022-01-27 01:51:20|8672.8|8670|8675.2|8672.4|8675.3|8672.5|8672.8|8670|31
1643248290000|2022-01-27 01:51:30|8675.3|8672.5|8674.2|8671.4|8676.2|8673.4|8674.2|8671.4|15
1643248300000|2022-01-27 01:51:40|8674.3|8671.5|8674.7|8671.9|8675.2|8672.4|8674.2|8671.4|7
1643248310000|2022-01-27 01:51:50|8673.8|8671|8674.2|8671.4|8675.1|8672.3|8673.3|8670.5|18
1643248320000|2022-01-27 01:52:00|8674.3|8671.5|8675.2|8672.4|8675.3|8672.5|8673.2|8670.4|8
1643248330000|2022-01-27 01:52:10|8675.3|8672.5|8675.2|8672.4|8675.3|8672.5|8674.3|8671.5|7
1643248340000|2022-01-27 01:52:20|8674.7|8671.9|8674.3|8671.5|8674.7|8671.9|8674.2|8671.4|2
1643248350000|2022-01-27 01:52:30|8674.7|8671.9|8672.3|8669.5|8675.2|8672.4|8672.3|8669.5|33
1643248360000|2022-01-27 01:52:40|8672.7|8669.9|8672.7|8669.9|8673.3|8670.5|8671.3|8668.5|51
1643248370000|2022-01-27 01:52:50|8673.2|8670.4|8673.3|8670.5|8673.3|8670.5|8672.7|8669.9|8
1643248380000|2022-01-27 01:53:00|8673.2|8670.4|8674.2|8671.4|8674.2|8671.4|8673.2|8670.4|29
1643248390000|2022-01-27 01:53:10|8674.3|8671.5|8679.2|8676.4|8679.2|8676.4|8674.2|8671.4|73
1643248400000|2022-01-27 01:53:20|8678.2|8675.4|8676.2|8673.4|8678.3|8675.5|8676.2|8673.4|39
1643248410000|2022-01-27 01:53:30|8676.3|8673.5|8674|8671.2|8676.3|8673.5|8673.5|8670.7|15
1643248420000|2022-01-27 01:53:40|8674.3|8671.5|8673.3|8670.5|8674.3|8671.5|8672.6|8669.8|5
1643248430000|2022-01-27 01:53:50|8673|8670.2|8672.3|8669.5|8673.3|8670.5|8672.3|8669.5|6
1643248440000|2022-01-27 01:54:00|8672.5|8669.7|8672.7|8669.9|8673.3|8670.5|8671.8|8669|43
1643248450000|2022-01-27 01:54:10|8673.1|8670.3|8674.2|8671.4|8675.2|8672.4|8672.2|8669.4|116
1643248460000|2022-01-27 01:54:20|8674.6|8671.8|8674.3|8671.5|8676.6|8673.8|8674.3|8671.5|30
1643248470000|2022-01-27 01:54:30|8674.2|8671.4|8673.3|8670.5|8674.2|8671.4|8672.3|8669.5|46
1643248480000|2022-01-27 01:54:40|8673.2|8670.4|8670.3|8667.5|8673.3|8670.5|8670.2|8667.4|27
1643248490000|2022-01-27 01:54:50|8671.1|8668.3|8669.3|8666.5|8671.3|8668.5|8669.2|8666.4|42
1643248500000|2022-01-27 01:55:00|8669.5|8666.7|8666.3|8663.5|8669.5|8666.7|8666.2|8663.4|99
1643248510000|2022-01-27 01:55:10|8666.2|8663.4|8664.3|8661.5|8666.2|8663.4|8664.2|8661.4|58
1643248520000|2022-01-27 01:55:20|8664.2|8661.4|8664.3|8661.5|8665.2|8662.4|8664.2|8661.4|31
1643248530000|2022-01-27 01:55:30|8664.5|8661.7|8666.1|8663.3|8667.1|8664.3|8664.2|8661.4|314
1643248540000|2022-01-27 01:55:40|8665.7|8662.9|8665.1|8662.3|8666.1|8663.3|8665.1|8662.3|8
1643248550000|2022-01-27 01:55:50|8665.4|8662.6|8665.1|8662.3|8665.6|8662.8|8664.1|8661.3|37
1643248560000|2022-01-27 01:56:00|8664.9|8662.1|8667.9|8665.1|8667.9|8665.1|8664.9|8662.1|16
1643248570000|2022-01-27 01:56:10|8668.1|8665.3|8668.4|8665.6|8668.8|8666|8667.1|8664.3|30
1643248580000|2022-01-27 01:56:20|8668.8|8666|8665.1|8662.3|8668.8|8666|8664.9|8662.1|65
1643248590000|2022-01-27 01:56:30|8665.9|8663.1|8666.9|8664.1|8667.1|8664.3|8665.9|8663.1|26
1643248600000|2022-01-27 01:56:40|8667.1|8664.3|8667.4|8664.6|8668.1|8665.3|8666.9|8664.1|3
1643248610000|2022-01-27 01:56:50|8667.2|8664.4|8667.1|8664.3|8667.9|8665.1|8666.9|8664.1|8
1643248620000|2022-01-27 01:57:00|8666.9|8664.1|8666.6|8663.8|8666.9|8664.1|8666.2|8663.4|14
1643248630000|2022-01-27 01:57:10|8666.2|8663.4|8667.4|8664.6|8667.9|8665.1|8666.2|8663.4|25
1643248640000|2022-01-27 01:57:20|8667.1|8664.3|8666.9|8664.1|8667.4|8664.6|8666.1|8663.3|16
1643248650000|2022-01-27 01:57:30|8667.9|8665.1|8665.9|8663.1|8667.9|8665.1|8665.9|8663.1|12
1643248660000|2022-01-27 01:57:40|8666.8|8664|8671.4|8668.6|8671.7|8668.9|8666.8|8664|134
1643248670000|2022-01-27 01:57:50|8670.9|8668.1|8670.8|8668|8671.8|8669|8670.8|8668|22
1643248680000|2022-01-27 01:58:00|8670.9|8668.1|8668.3|8665.5|8670.9|8668.1|8667.8|8665|59
1643248690000|2022-01-27 01:58:10|8668.8|8666|8670.8|8668|8670.8|8668|8668.3|8665.5|12
1643248700000|2022-01-27 01:58:20|8670.3|8667.5|8668.8|8666|8670.6|8667.8|8668.8|8666|12
1643248710000|2022-01-27 01:58:30|8669.1|8666.3|8666.8|8664|8669.1|8666.3|8666.3|8663.5|22
1643248720000|2022-01-27 01:58:40|8667.1|8664.3|8664.8|8662|8668.5|8665.7|8664.8|8662|22
1643248730000|2022-01-27 01:58:50|8665.3|8662.5|8657.4|8654.6|8665.3|8662.5|8656.2|8653.4|188
1643248740000|2022-01-27 01:59:00|8657.9|8655.1|8659.1|8656.3|8660.6|8657.8|8657.9|8655.1|44
1643248750000|2022-01-27 01:59:10|8658.3|8655.5|8656.9|8654.1|8659.1|8656.3|8656.1|8653.3|19
1643248760000|2022-01-27 01:59:20|8656.6|8653.8|8654|8651.2|8656.9|8654.1|8653.9|8651.1|56
1643248770000|2022-01-27 01:59:30|8654.4|8651.6|8656|8653.2|8656.9|8654.1|8654.4|8651.6|23
1643248780000|2022-01-27 01:59:40|8656.8|8654|8655|8652.2|8657.9|8655.1|8654.9|8652.1|53
1643248790000|2022-01-27 01:59:50|8655.2|8652.4|8657|8654.2|8657|8654.2|8654|8651.2|18
1643248800000|2022-01-27 02:00:00|8656.3|8653.5|8661|8658.2|8661|8658.2|8655|8652.2|46
1643248810000|2022-01-27 02:00:10|8660.3|8657.5|8657.9|8655.1|8660.3|8657.5|8657|8654.2|34
1643248820000|2022-01-27 02:00:20|8657.7|8654.9|8656.7|8653.9|8657.7|8654.9|8655.5|8652.7|17
1643248830000|2022-01-27 02:00:30|8656.3|8653.5|8654.9|8652.1|8656.3|8653.5|8652.2|8649.4|128
1643248840000|2022-01-27 02:00:40|8655|8652.2|8656|8653.2|8656|8653.2|8654.7|8651.9|21
1643248850000|2022-01-27 02:00:50|8655.7|8652.9|8656.5|8653.7|8657.9|8655.1|8654.8|8652|39
1643248860000|2022-01-27 02:01:00|8656.2|8653.4|8653.9|8651.1|8656.9|8654.1|8652|8649.2|12
1643248870000|2022-01-27 02:01:10|8654|8651.2|8655.9|8653.1|8656|8653.2|8653.2|8650.4|13
1643248880000|2022-01-27 02:01:20|8657.8|8655|8659.8|8657|8660.3|8657.5|8657.8|8655|100
1643248890000|2022-01-27 02:01:30|8659.4|8656.6|8658.8|8656|8659.4|8656.6|8657.4|8654.6|8
1643248900000|2022-01-27 02:01:40|8658.4|8655.6|8658.3|8655.5|8658.9|8656.1|8655.8|8653|6
1643248910000|2022-01-27 02:01:50|8657.9|8655.1|8654.1|8651.3|8657.9|8655.1|8652.8|8650|14
1643248920000|2022-01-27 02:02:00|8654.5|8651.7|8656.8|8654|8656.8|8654|8653.8|8651|16
1643248930000|2022-01-27 02:02:10|8657.1|8654.3|8658.8|8656|8661.8|8659|8657.1|8654.3|23
1643248940000|2022-01-27 02:02:20|8658.3|8655.5|8659.8|8657|8660.8|8658|8657.4|8654.6|18
1643248950000|2022-01-27 02:02:30|8660.1|8657.3|8660.3|8657.5|8660.8|8658|8658.8|8656|8
1643248960000|2022-01-27 02:02:40|8660.6|8657.8|8659.8|8657|8660.8|8658|8659.8|8657|3
1643248970000|2022-01-27 02:02:50|8659.6|8656.8|8659.4|8656.6|8659.9|8657.1|8657.8|8655|23
1643248980000|2022-01-27 02:03:00|8659.8|8657|8661.8|8659|8662.8|8660|8659.3|8656.5|14
1643248990000|2022-01-27 02:03:10|8661|8658.2|8661.8|8659|8662.6|8659.8|8660.6|8657.8|8
1643249000000|2022-01-27 02:03:20|8661.6|8658.8|8659.8|8657|8661.6|8658.8|8659.8|8657|17
1643249010000|2022-01-27 02:03:30|8660.1|8657.3|8659.8|8657|8661.1|8658.3|8659.3|8656.5|13
1643249020000|2022-01-27 02:03:40|8660.1|8657.3|8661.8|8659|8662.6|8659.8|8659.3|8656.5|33
1643249030000|2022-01-27 02:03:50|8662.1|8659.3|8658.5|8655.7|8662.1|8659.3|8657.9|8655.1|50
1643249040000|2022-01-27 02:04:00|8657.8|8655|8659|8656.2|8660.1|8657.3|8657.1|8654.3|84
1643249050000|2022-01-27 02:04:10|8659.4|8656.6|8659.5|8656.7|8660.5|8657.7|8659.4|8656.6|5
1643249060000|2022-01-27 02:04:20|8659.9|8657.1|8661|8658.2|8662.5|8659.7|8659.9|8657.1|13
1643249070000|2022-01-27 02:04:30|8660.6|8657.8|8663.1|8660.3|8664.5|8661.7|8660.6|8657.8|28
1643249080000|2022-01-27 02:04:40|8662.8|8660|8662.8|8660|8664.6|8661.8|8662.8|8660|36
1643249090000|2022-01-27 02:04:50|8663.5|8660.7|8662.8|8660|8663.6|8660.8|8661.8|8659|23
1643249100000|2022-01-27 02:05:00|8663.1|8660.3|8664.8|8662|8665.8|8663|8663.1|8660.3|26
1643249110000|2022-01-27 02:05:10|8664.6|8661.8|8664.3|8661.5|8665.6|8662.8|8664.3|8661.5|3
1643249120000|2022-01-27 02:05:20|8664.6|8661.8|8663.6|8660.8|8664.6|8661.8|8663.6|8660.8|1
1643249130000|2022-01-27 02:05:30|8663.3|8660.5|8661.8|8659|8664.1|8661.3|8661.8|8659|18
1643249140000|2022-01-27 02:05:40|8662.5|8659.7|8660.5|8657.7|8662.5|8659.7|8660.5|8657.7|42
1643249150000|2022-01-27 02:05:50|8660.6|8657.8|8660.5|8657.7|8661.5|8658.7|8659.5|8656.7|11
1643249160000|2022-01-27 02:06:00|8661|8658.2|8658.1|8655.3|8661.5|8658.7|8657.5|8654.7|47
1643249170000|2022-01-27 02:06:10|8657.6|8654.8|8656.6|8653.8|8658.5|8655.7|8656.6|8653.8|3
1643249180000|2022-01-27 02:06:20|8657|8654.2|8655.5|8652.7|8657.6|8654.8|8655.1|8652.3|17
1643249190000|2022-01-27 02:06:30|8655.6|8652.8|8653.6|8650.8|8655.6|8652.8|8653.6|8650.8|10
1643249200000|2022-01-27 02:06:40|8653.5|8650.7|8650|8647.2|8653.5|8650.7|8649.4|8646.6|186
1643249210000|2022-01-27 02:06:50|8649|8646.2|8650|8647.2|8651|8648.2|8648|8645.2|26
1643249220000|2022-01-27 02:07:00|8650.4|8647.6|8649.9|8647.1|8650.5|8647.7|8648|8645.2|54
1643249230000|2022-01-27 02:07:10|8649.5|8646.7|8647|8644.2|8651|8648.2|8647|8644.2|103
1643249240000|2022-01-27 02:07:20|8646.2|8643.4|8644|8641.2|8647.2|8644.4|8644|8641.2|163
1643249250000|2022-01-27 02:07:30|8643.3|8640.5|8645|8642.2|8646|8643.2|8641.7|8638.9|113
1643249260000|2022-01-27 02:07:40|8644.7|8641.9|8644|8641.2|8645|8642.2|8642.7|8639.9|18
1643249270000|2022-01-27 02:07:50|8643.7|8640.9|8644|8641.2|8645|8642.2|8643.7|8640.9|29
1643249280000|2022-01-27 02:08:00|8643.3|8640.5|8644|8641.2|8644|8641.2|8641.2|8638.4|41
1643249290000|2022-01-27 02:08:10|8644.2|8641.4|8643|8640.2|8644.2|8641.4|8642|8639.2|41
1643249300000|2022-01-27 02:08:20|8644|8641.2|8643|8640.2|8644|8641.2|8642.2|8639.4|20
1643249310000|2022-01-27 02:08:30|8643.8|8641|8645|8642.2|8645.5|8642.7|8643.8|8641|25
1643249320000|2022-01-27 02:08:40|8644.7|8641.9|8645|8642.2|8647.5|8644.7|8644.7|8641.9|56
1643249330000|2022-01-27 02:08:50|8645.4|8642.6|8644|8641.2|8646|8643.2|8644|8641.2|11
1643249340000|2022-01-27 02:09:00|8643.2|8640.4|8643|8640.2|8643.2|8640.4|8641.2|8638.4|33
1643249350000|2022-01-27 02:09:10|8643.2|8640.4|8644.9|8642.1|8644.9|8642.1|8642.8|8640|17
1643249360000|2022-01-27 02:09:20|8644.5|8641.7|8644.7|8641.9|8645|8642.2|8643.7|8640.9|6
1643249370000|2022-01-27 02:09:30|8645|8642.2|8644.7|8641.9|8645.5|8642.7|8643.6|8640.8|14
1643249380000|2022-01-27 02:09:40|8645|8642.2|8641.2|8638.4|8645|8642.2|8641.2|8638.4|19
1643249390000|2022-01-27 02:09:50|8639.7|8636.9|8635.7|8632.9|8639.7|8636.9|8634.7|8631.9|140
1643249400000|2022-01-27 02:10:00|8635.2|8632.4|8640|8637.2|8641|8638.2|8634.2|8631.4|57
1643249410000|2022-01-27 02:10:10|8639.1|8636.3|8640|8637.2|8640|8637.2|8639.1|8636.3|8
1643249420000|2022-01-27 02:10:20|8639.6|8636.8|8640.6|8637.8|8641|8638.2|8639.6|8636.8|30
1643249430000|2022-01-27 02:10:30|8640.3|8637.5|8642|8639.2|8642|8639.2|8640|8637.2|24
1643249440000|2022-01-27 02:10:40|8642.5|8639.7|8644|8641.2|8644|8641.2|8642|8639.2|54
1643249450000|2022-01-27 02:10:50|8643.6|8640.8|8644|8641.2|8644|8641.2|8643.1|8640.3|8
1643249460000|2022-01-27 02:11:00|8643.6|8640.8|8644|8641.2|8645|8642.2|8643.6|8640.8|9
1643249470000|2022-01-27 02:11:10|8644.4|8641.6|8647.6|8644.8|8648.1|8645.3|8644.4|8641.6|19
1643249480000|2022-01-27 02:11:20|8647|8644.2|8646|8643.2|8648|8645.2|8645.1|8642.3|23
1643249490000|2022-01-27 02:11:30|8647|8644.2|8647|8644.2|8647|8644.2|8646.5|8643.7|9
1643249500000|2022-01-27 02:11:40|8646.3|8643.5|8645.6|8642.8|8646.6|8643.8|8644.5|8641.7|14
1643249510000|2022-01-27 02:11:50|8645|8642.2|8645|8642.2|8646|8643.2|8645|8642.2|15
1643249520000|2022-01-27 02:12:00|8644.3|8641.5|8645|8642.2|8645|8642.2|8644|8641.2|18
1643249530000|2022-01-27 02:12:10|8644.6|8641.8|8645|8642.2|8645.9|8643.1|8644|8641.2|9
1643249540000|2022-01-27 02:12:20|8644.9|8642.1|8647.1|8644.3|8647.1|8644.3|8644.5|8641.7|19
1643249550000|2022-01-27 02:12:30|8647.5|8644.7|8645.6|8642.8|8648|8645.2|8645.6|8642.8|4
1643249560000|2022-01-27 02:12:40|8645.5|8642.7|8647|8644.2|8647|8644.2|8645.5|8642.7|2
1643249570000|2022-01-27 02:12:50|8646.3|8643.5|8645|8642.2|8647|8644.2|8644.5|8641.7|11
1643249580000|2022-01-27 02:13:00|8645.4|8642.6|8642|8639.2|8645.4|8642.6|8642|8639.2|17
1643249590000|2022-01-27 02:13:10|8642.1|8639.3|8642|8639.2|8644.9|8642.1|8642|8639.2|53
1643249600000|2022-01-27 02:13:20|8641.4|8638.6|8641.1|8638.3|8641.9|8639.1|8640.1|8637.3|15
1643249610000|2022-01-27 02:13:30|8641.9|8639.1|8641|8638.2|8644.5|8641.7|8641|8638.2|78
1643249620000|2022-01-27 02:13:40|8641.4|8638.6|8641|8638.2|8642|8639.2|8641|8638.2|13
1643249630000|2022-01-27 02:13:50|8640.9|8638.1|8642|8639.2|8642.5|8639.7|8640.9|8638.1|14
1643249640000|2022-01-27 02:14:00|8641.9|8639.1|8642|8639.2|8642.7|8639.9|8641|8638.2|14
1643249650000|2022-01-27 02:14:10|8641.9|8639.1|8639.9|8637.1|8641.9|8639.1|8639.6|8636.8|19
1643249660000|2022-01-27 02:14:20|8640|8637.2|8640|8637.2|8640|8637.2|8639.1|8636.3|1
1643249670000|2022-01-27 02:14:30|8640.7|8637.9|8641|8638.2|8642|8639.2|8640.1|8637.3|28
1643249680000|2022-01-27 02:14:40|8641.4|8638.6|8640.6|8637.8|8642|8639.2|8640.1|8637.3|7
1643249690000|2022-01-27 02:14:50|8641|8638.2|8640.9|8638.1|8641.4|8638.6|8640.6|8637.8|4
1643249700000|2022-01-27 02:15:00|8641.2|8638.4|8642.4|8639.6|8642.9|8640.1|8640|8637.2|78
1643249710000|2022-01-27 02:15:10|8642.5|8639.7|8643.4|8640.6|8644|8641.2|8641.4|8638.6|12
1643249720000|2022-01-27 02:15:20|8643.6|8640.8|8644|8641.2|8646|8643.2|8643.6|8640.8|21
1643249730000|2022-01-27 02:15:30|8643.6|8640.8|8645|8642.2|8645|8642.2|8643.1|8640.3|20
1643249740000|2022-01-27 02:15:40|8644.5|8641.7|8645|8642.2|8645|8642.2|8644|8641.2|4
1643249750000|2022-01-27 02:15:50|8646|8643.2|8646.5|8643.7|8647|8644.2|8646|8643.2|15
1643249760000|2022-01-27 02:16:00|8646.4|8643.6|8646|8643.2|8646.4|8643.6|8646|8643.2|1
1643249770000|2022-01-27 02:16:10|8646.1|8643.3|8644|8641.2|8646.1|8643.3|8644|8641.2|10
1643249780000|2022-01-27 02:16:20|8644.7|8641.9|8645.5|8642.7|8646.6|8643.8|8644.7|8641.9|8
1643249790000|2022-01-27 02:16:30|8645.1|8642.3|8644.6|8641.8|8646.1|8643.3|8644.5|8641.7|30
1643249800000|2022-01-27 02:16:40|8644.3|8641.5|8642.6|8639.8|8644.3|8641.5|8642|8639.2|14
1643249810000|2022-01-27 02:16:50|8642.1|8639.3|8643.1|8640.3|8643.1|8640.3|8641|8638.2|10
1643249820000|2022-01-27 02:17:00|8642.6|8639.8|8644.6|8641.8|8645|8642.2|8642|8639.2|2
1643249830000|2022-01-27 02:17:10|8644.9|8642.1|8641|8638.2|8644.9|8642.1|8640.3|8637.5|27
1643249840000|2022-01-27 02:17:20|8641.1|8638.3|8642|8639.2|8642.1|8639.3|8641.1|8638.3|7
1643249850000|2022-01-27 02:17:30|8641.6|8638.8|8642|8639.2|8643.1|8640.3|8641.6|8638.8|14
1643249860000|2022-01-27 02:17:40|8642.6|8639.8|8641.5|8638.7|8642.6|8639.8|8640|8637.2|11
1643249870000|2022-01-27 02:17:50|8641.1|8638.3|8640.6|8637.8|8642.5|8639.7|8640.6|8637.8|4
1643249880000|2022-01-27 02:18:00|8640.5|8637.7|8642|8639.2|8643|8640.2|8640.5|8637.7|1
1643249890000|2022-01-27 02:18:10|8642.7|8639.9|8642|8639.2|8642.9|8640.1|8642|8639.2|5
1643249900000|2022-01-27 02:18:20|8641|8638.2|8640|8637.2|8641|8638.2|8640|8637.2|11
1643249910000|2022-01-27 02:18:30|||||||||1
1643249920000|2022-01-27 02:18:40|8640.1|8637.3|8640|8637.2|8641.5|8638.7|8640|8637.2|4
1643249930000|2022-01-27 02:18:50|8640.6|8637.8|8641|8638.2|8641|8638.2|8640.1|8637.3|2
1643249940000|2022-01-27 02:19:00|8640.6|8637.8|8640|8637.2|8641.1|8638.3|8640|8637.2|1
1643249950000|2022-01-27 02:19:10|8640.4|8637.6|8640|8637.2|8641.1|8638.3|8640|8637.2|6
1643249960000|2022-01-27 02:19:20|8640.4|8637.6|8639.8|8637|8641.4|8638.6|8639.8|8637|3
1643249970000|2022-01-27 02:19:30|8639.1|8636.3|8639|8636.2|8639.1|8636.3|8638.3|8635.5|31
1643249980000|2022-01-27 02:19:40|8638.6|8635.8|8638.6|8635.8|8639|8636.2|8638.6|8635.8|3
1643249990000|2022-01-27 02:19:50|8638.5|8635.7|8639|8636.2|8639|8636.2|8638.5|8635.7|5
1643250000000|2022-01-27 02:20:00|8638.8|8636|8639.1|8636.3|8641|8638.2|8638.5|8635.7|20
1643250010000|2022-01-27 02:20:10|8639|8636.2|8639|8636.2|8640|8637.2|8637.5|8634.7|8
1643250020000|2022-01-27 02:20:20|8638.3|8635.5|8638|8635.2|8638.3|8635.5|8637.5|8634.7|4
1643250030000|2022-01-27 02:20:30|8637.6|8634.8|8638|8635.2|8638|8635.2|8636.8|8634|23
1643250040000|2022-01-27 02:20:40|8637.6|8634.8|8638|8635.2|8638|8635.2|8637.1|8634.3|3
1643250050000|2022-01-27 02:20:50|8638.8|8636|8636.6|8633.8|8639|8636.2|8636.4|8633.6|43
1643250060000|2022-01-27 02:21:00|8637|8634.2|8632.1|8629.3|8637|8634.2|8632.1|8629.3|59
1643250070000|2022-01-27 02:21:10|8633|8630.2|8633.1|8630.3|8634.5|8631.7|8632.6|8629.8|14
1643250080000|2022-01-27 02:21:20|8634.1|8631.3|8636|8633.2|8638|8635.2|8634.1|8631.3|24
1643250090000|2022-01-27 02:21:30|8635.6|8632.8|8636.1|8633.3|8636.1|8633.3|8634.2|8631.4|10
1643250100000|2022-01-27 02:21:40|8636|8633.2|8636|8633.2|8636.1|8633.3|8635.1|8632.3|6
1643250110000|2022-01-27 02:21:50|8636.1|8633.3|8635|8632.2|8636.1|8633.3|8634.6|8631.8|18
1643250120000|2022-01-27 02:22:00|8635.1|8632.3|8634.6|8631.8|8635.1|8632.3|8634|8631.2|32
1643250130000|2022-01-27 02:22:10|8635|8632.2|8635|8632.2|8635.1|8632.3|8634.1|8631.3|3
1643250140000|2022-01-27 02:22:20|8634.6|8631.8|8635|8632.2|8635|8632.2|8634|8631.2|27
1643250150000|2022-01-27 02:22:30|8634.6|8631.8|8635|8632.2|8635|8632.2|8634.6|8631.8|0
1643250160000|2022-01-27 02:22:40|8636.5|8633.7|8637.6|8634.8|8638.7|8635.9|8636.5|8633.7|36
1643250170000|2022-01-27 02:22:50|8638|8635.2|8637.1|8634.3|8638.1|8635.3|8637.1|8634.3|4
1643250180000|2022-01-27 02:23:00|8637.6|8634.8|8638.1|8635.3|8640.1|8637.3|8637.6|8634.8|8
1643250190000|2022-01-27 02:23:10|8638|8635.2|8638.1|8635.3|8639|8636.2|8637.6|8634.8|7
1643250200000|2022-01-27 02:23:20|8638.5|8635.7|8638|8635.2|8639.1|8636.3|8637|8634.2|10
1643250210000|2022-01-27 02:23:30|8637.6|8634.8|8639|8636.2|8639|8636.2|8637|8634.2|4
1643250220000|2022-01-27 02:23:40|8638.2|8635.4|8638|8635.2|8638.2|8635.4|8638|8635.2|5
1643250230000|2022-01-27 02:23:50|8637.1|8634.3|8637.6|8634.8|8638|8635.2|8637.1|8634.3|3
1643250240000|2022-01-27 02:24:00|8638|8635.2|8638|8635.2|8638|8635.2|8637|8634.2|4
1643250250000|2022-01-27 02:24:10|8637.6|8634.8|8637.8|8635|8638|8635.2|8637|8634.2|9
1643250260000|2022-01-27 02:24:20|8638|8635.2|8638|8635.2|8638|8635.2|8637.1|8634.3|0
1643250270000|2022-01-27 02:24:30|8637.6|8634.8|8634|8631.2|8637.6|8634.8|8633.1|8630.3|36
1643250280000|2022-01-27 02:24:40|8634.1|8631.3|8634.1|8631.3|8634.1|8631.3|8634.1|8631.3|15
1643250290000|2022-01-27 02:24:50|8635.6|8632.8|8637|8634.2|8638.1|8635.3|8635.6|8632.8|72
1643250300000|2022-01-27 02:25:00|8637.3|8634.5|8636.6|8633.8|8638|8635.2|8636.6|8633.8|10
1643250310000|2022-01-27 02:25:10|8637|8634.2|8638|8635.2|8638.5|8635.7|8636.2|8633.4|23
1643250320000|2022-01-27 02:25:20|8637.6|8634.8|8635.5|8632.7|8637.6|8634.8|8635|8632.2|11
1643250330000|2022-01-27 02:25:30|8635|8632.2|8635|8632.2|8635|8632.2|8634.1|8631.3|11
1643250340000|2022-01-27 02:25:40|8634.8|8632|8630.1|8627.3|8634.8|8632|8630.1|8627.3|59
1643250350000|2022-01-27 02:25:50|8630.8|8628|8631|8628.2|8632.7|8629.9|8630.1|8627.3|14
1643250360000|2022-01-27 02:26:00|8631.1|8628.3|8634|8631.2|8634.6|8631.8|8631.1|8628.3|21
1643250370000|2022-01-27 02:26:10|8634.7|8631.9|8631.6|8628.8|8634.7|8631.9|8631.5|8628.7|44
1643250380000|2022-01-27 02:26:20|8632|8629.2|8632|8629.2|8632|8629.2|8631.6|8628.8|6
1643250390000|2022-01-27 02:26:30|8631.6|8628.8|8631.6|8628.8|8633|8630.2|8631.6|8628.8|22
1643250400000|2022-01-27 02:26:40|8632|8629.2|8630.2|8627.4|8632|8629.2|8630.1|8627.3|117
1643250410000|2022-01-27 02:26:50|8630.6|8627.8|8627.2|8624.4|8631.1|8628.3|8626.2|8623.4|87
1643250420000|2022-01-27 02:27:00|8626.4|8623.6|8625.2|8622.4|8627.2|8624.4|8625.2|8622.4|77
1643250430000|2022-01-27 02:27:10|8624.9|8622.1|8627.6|8624.8|8628.2|8625.4|8624.9|8622.1|52
1643250440000|2022-01-27 02:27:20|8627.7|8624.9|8627.2|8624.4|8628.4|8625.6|8626.2|8623.4|11
1643250450000|2022-01-27 02:27:30|8627.1|8624.3|8624.9|8622.1|8627.2|8624.4|8624.9|8622.1|8
1643250460000|2022-01-27 02:27:40|8625.2|8622.4|8625.2|8622.4|8625.4|8622.6|8624.1|8621.3|61
1643250470000|2022-01-27 02:27:50|8626.2|8623.4|8625.4|8622.6|8626.4|8623.6|8624.9|8622.1|15
1643250480000|2022-01-27 02:28:00|8625.7|8622.9|8625.4|8622.6|8626.2|8623.4|8624.4|8621.6|21
1643250490000|2022-01-27 02:28:10|8625|8622.2|8625.4|8622.6|8626.2|8623.4|8624.9|8622.1|8
1643250500000|2022-01-27 02:28:20|8625.7|8622.9|8627.2|8624.4|8628.2|8625.4|8623.5|8620.7|52
1643250510000|2022-01-27 02:28:30|8627.6|8624.8|8628.2|8625.4|8630.1|8627.3|8627.6|8624.8|37
1643250520000|2022-01-27 02:28:40|8630|8627.2|8628.9|8626.1|8630.2|8627.4|8628.2|8625.4|18
1643250530000|2022-01-27 02:28:50|8629.2|8626.4|8627.2|8624.4|8629.2|8626.4|8626.9|8624.1|6
1643250540000|2022-01-27 02:29:00|8626.9|8624.1|8625.4|8622.6|8627.2|8624.4|8624.2|8621.2|76
1643250550000|2022-01-27 02:29:10|8625|8622.2|8623.2|8620.4|8625|8622.2|8622.7|8619.9|21
1643250560000|2022-01-27 02:29:20|8622.9|8620.1|8624|8621.2|8624|8621.2|8621.2|8618.4|20
1643250570000|2022-01-27 02:29:30|8624.2|8621.4|8621.9|8619.1|8624.9|8622.1|8621.9|8619.1|29
1643250580000|2022-01-27 02:29:40|8622.2|8619.4|8622.9|8620.1|8623.2|8620.4|8622.2|8619.4|3
1643250590000|2022-01-27 02:29:50|8623.2|8620.4|8623.2|8620.4|8623.2|8620.4|8622.2|8619.4|2
1643250600000|2022-01-27 02:30:00|8622.9|8620.1|8626.2|8623.4|8626.2|8623.4|8619.2|8616.4|90
1643250610000|2022-01-27 02:30:10|8626.4|8623.6|8624.4|8621.6|8626.4|8623.6|8624.2|8621.4|31
1643250620000|2022-01-27 02:30:20|8624.2|8621.4|8624.2|8621.4|8625.2|8622.4|8624.2|8621.4|46
1643250630000|2022-01-27 02:30:30|8623.1|8620.3|8624.9|8622.1|8625.2|8622.4|8623.1|8620.3|99
1643250640000|2022-01-27 02:30:40|8624.2|8621.4|8619.2|8616.4|8624.2|8621.4|8619.2|8616.4|53
1643250650000|2022-01-27 02:30:50|8619.6|8616.8|8619.2|8616.4|8620.2|8617.4|8619.2|8616.4|11
1643250660000|2022-01-27 02:31:00|8618.5|8615.7|8625.9|8623.1|8625.9|8623.1|8618.2|8615.4|33
1643250670000|2022-01-27 02:31:10|8625.5|8622.7|8622.5|8619.7|8627.2|8624.4|8622.5|8619.7|32
1643250680000|2022-01-27 02:31:20|8622.2|8619.4|8624.7|8621.9|8624.7|8621.9|8621.5|8618.7|8
1643250690000|2022-01-27 02:31:30|8625.1|8622.3|8625.9|8623.1|8626.2|8623.4|8624.9|8622.1|8
1643250700000|2022-01-27 02:31:40|8624.5|8621.7|8626.2|8623.4|8626.6|8623.8|8622.9|8620.1|11
1643250710000|2022-01-27 02:31:50|8625.8|8623|8625.8|8623|8625.9|8623.1|8624.8|8622|9
1643250720000|2022-01-27 02:32:00|8625.5|8622.7|8627.2|8624.4|8627.7|8624.9|8625.2|8622.4|10
1643250730000|2022-01-27 02:32:10|8626.8|8624|8629.2|8626.4|8630.7|8627.9|8626.2|8623.4|59
1643250740000|2022-01-27 02:32:20|8628.2|8625.4|8629.7|8626.9|8629.7|8626.9|8627.8|8625|22
1643250750000|2022-01-27 02:32:30|8630.1|8627.3|8629.2|8626.4|8630.6|8627.8|8629.2|8626.4|6
1643250760000|2022-01-27 02:32:40|8629.9|8627.1|8629.6|8626.8|8632.1|8629.3|8629.2|8626.4|21
1643250770000|2022-01-27 02:32:50|8629.2|8626.4|8626.6|8623.8|8629.2|8626.4|8625.6|8622.8|17
1643250780000|2022-01-27 02:33:00|8627.1|8624.3|8625.8|8623|8627.2|8624.4|8625.3|8622.5|28
1643250790000|2022-01-27 02:33:10|8625.2|8622.4|8625.2|8622.4|8625.7|8622.9|8623.8|8621|36
1643250800000|2022-01-27 02:33:20|8625.8|8623|8623.6|8620.8|8627.7|8624.9|8621.3|8618.5|53
1643250810000|2022-01-27 02:33:30|8623.9|8621.1|8623.7|8620.9|8626.1|8623.3|8623.7|8620.9|8
1643250820000|2022-01-27 02:33:40|8623.2|8620.4|8624.2|8621.4|8625.2|8622.4|8622.6|8619.8|38
1643250830000|2022-01-27 02:33:50|8624.9|8622.1|8626.2|8623.4|8627.2|8624.4|8624.2|8621.4|72
1643250840000|2022-01-27 02:34:00|8626.6|8623.8|8630.6|8627.8|8630.6|8627.8|8626.6|8623.8|59
1643250850000|2022-01-27 02:34:10|8630.9|8628.1|8631.2|8628.4|8631.2|8628.4|8628.2|8625.4|34
1643250860000|2022-01-27 02:34:20|8631.6|8628.8|8629.2|8626.4|8632.2|8629.4|8628.2|8625.4|17
1643250870000|2022-01-27 02:34:30|8628.8|8626|8631.1|8628.3|8631.1|8628.3|8628.3|8625.5|7
1643250880000|2022-01-27 02:34:40|8631.2|8628.4|8632.2|8629.4|8633.2|8630.4|8630.3|8627.5|12
1643250890000|2022-01-27 02:34:50|8631.8|8629|8632.6|8629.8|8633.2|8630.4|8631.2|8628.4|11
1643250900000|2022-01-27 02:35:00|8632.7|8629.9|8633.1|8630.3|8633.1|8630.3|8631.2|8628.4|4
1643250910000|2022-01-27 02:35:10|8633.2|8630.4|8633.2|8630.4|8634.2|8631.4|8633.2|8630.4|5
1643250920000|2022-01-27 02:35:20|8632.8|8630|8635.2|8632.4|8636.1|8633.3|8632.3|8629.5|17
1643250930000|2022-01-27 02:35:30|8635.9|8633.1|8636.6|8633.8|8636.9|8634.1|8635.9|8633.1|9
1643250940000|2022-01-27 02:35:40|8636.2|8633.4|8635.6|8632.8|8637.2|8634.4|8635.2|8632.4|17
1643250950000|2022-01-27 02:35:50|8635.2|8632.4|8636.2|8633.4|8636.6|8633.8|8635.2|8632.4|12
1643250960000|2022-01-27 02:36:00|8636.6|8633.8|8637.1|8634.3|8637.1|8634.3|8635.1|8632.3|23
1643250970000|2022-01-27 02:36:10|8637.3|8634.5|8637.6|8634.8|8638.1|8635.3|8636.7|8633.9|19
1643250980000|2022-01-27 02:36:20|8637.2|8634.4|8639.2|8636.4|8640.2|8637.4|8636.8|8634|64
1643250990000|2022-01-27 02:36:30|8639.1|8636.3|8639.3|8636.5|8640.2|8637.4|8638.2|8635.4|40
1643251000000|2022-01-27 02:36:40|8639.2|8636.4|8639.2|8636.4|8640.1|8637.3|8638.2|8635.4|27
1643251010000|2022-01-27 02:36:50|8639.3|8636.5|8641.2|8638.4|8641.2|8638.4|8639.2|8636.4|21
1643251020000|2022-01-27 02:37:00|8640.7|8637.9|8643.2|8640.4|8643.3|8640.5|8640.1|8637.3|79
1643251030000|2022-01-27 02:37:10|8642.2|8639.4|8639.2|8636.4|8642.3|8639.5|8639.2|8636.4|23
1643251040000|2022-01-27 02:37:20|8639.3|8636.5|8641.2|8638.4|8641.7|8638.9|8639.2|8636.4|9
1643251050000|2022-01-27 02:37:30|8640.8|8638|8640.7|8637.9|8641.2|8638.4|8639.8|8637|3
1643251060000|2022-01-27 02:37:40|8640.3|8637.5|8640.7|8637.9|8640.7|8637.9|8639.2|8636.4|8
1643251070000|2022-01-27 02:37:50|8640.2|8637.4|8641.2|8638.4|8641.6|8638.8|8640.2|8637.4|6
1643251080000|2022-01-27 02:38:00|8641.6|8638.8|8642.2|8639.4|8642.7|8639.9|8640.2|8637.4|13
1643251090000|2022-01-27 02:38:10|8641.7|8638.9|8641.7|8638.9|8641.7|8638.9|8638.8|8636|69
1643251100000|2022-01-27 02:38:20|8642.1|8639.3|8642.2|8639.4|8642.2|8639.4|8641.2|8638.4|9
1643251110000|2022-01-27 02:38:30|8641.8|8639|8642.7|8639.9|8643.2|8640.4|8641.3|8638.5|43
1643251120000|2022-01-27 02:38:40|8642.2|8639.4|8640.2|8637.4|8642.8|8640|8640.2|8637.4|40
1643251130000|2022-01-27 02:38:50|8640.3|8637.5|8641.2|8638.4|8641.3|8638.5|8639.2|8636.4|27
1643251140000|2022-01-27 02:39:00|8640.3|8637.5|8642.7|8639.9|8643.2|8640.4|8640.3|8637.5|17
1643251150000|2022-01-27 02:39:10|8643.2|8640.4|8642.2|8639.4|8643.2|8640.4|8642.2|8639.4|18
1643251160000|2022-01-27 02:39:20|8643.2|8640.4|8642.2|8639.4|8643.3|8640.5|8642.2|8639.4|46
1643251170000|2022-01-27 02:39:30|8642.6|8639.8|8642.2|8639.4|8643.2|8640.4|8642.2|8639.4|3
1643251180000|2022-01-27 02:39:40|8642.7|8639.9|8642.2|8639.4|8642.9|8640.1|8642.2|8639.4|33
1643251190000|2022-01-27 02:39:50|8642.6|8639.8|8642.2|8639.4|8643.3|8640.5|8642.2|8639.4|41
1643251200000|2022-01-27 02:40:00|8641.5|8638.7|8643.2|8640.4|8643.2|8640.4|8641.2|8638.4|27
1643251210000|2022-01-27 02:40:10|8642.8|8640|8642.7|8639.9|8643.3|8640.5|8642.7|8639.9|25
1643251220000|2022-01-27 02:40:20|8642.3|8639.5|8645.2|8642.4|8645.2|8642.4|8642.2|8639.4|30
1643251230000|2022-01-27 02:40:30|8647.2|8644.4|8645.2|8642.4|8647.3|8644.5|8644.2|8641.4|24
1643251240000|2022-01-27 02:40:40|8644.8|8642|8646.2|8643.4|8646.2|8643.4|8644.2|8641.4|7
1643251250000|2022-01-27 02:40:50|8647.1|8644.3|8647.2|8644.4|8647.3|8644.5|8645.2|8642.4|25
1643251260000|2022-01-27 02:41:00|8647.3|8644.5|8648.2|8645.4|8648.3|8645.5|8647.3|8644.5|8
1643251270000|2022-01-27 02:41:10|8648.3|8645.5|8651.2|8648.4|8652|8649.2|8648.3|8645.5|59
1643251280000|2022-01-27 02:41:20|8651.5|8648.7|8654|8651.2|8654.8|8652|8651.2|8648.4|72
1643251290000|2022-01-27 02:41:30|8653.9|8651.1|8656.9|8654.1|8657.2|8654.4|8653|8650.2|43
1643251300000|2022-01-27 02:41:40|8656.5|8653.7|8655|8652.2|8656.5|8653.7|8654|8651.2|14
1643251310000|2022-01-27 02:41:50|8655.2|8652.4|8653.2|8650.4|8655.2|8652.4|8653.2|8650.4|9
1643251320000|2022-01-27 02:42:00|8653.5|8650.7|8656.9|8654.1|8657.1|8654.3|8652.7|8649.9|61
1643251330000|2022-01-27 02:42:10|8656.8|8654|8657.9|8655.1|8657.9|8655.1|8655|8652.2|26
1643251340000|2022-01-27 02:42:20|8658.9|8656.1|8656.9|8654.1|8659.9|8657.1|8656.9|8654.1|27
1643251350000|2022-01-27 02:42:30|8657.8|8655|8656.9|8654.1|8659.9|8657.1|8656.9|8654.1|67
1643251360000|2022-01-27 02:42:40|8656.5|8653.7|8655.5|8652.7|8656.9|8654.1|8655|8652.2|53
1643251370000|2022-01-27 02:42:50|8655.2|8652.4|8650.9|8648.1|8655.2|8652.4|8650.9|8648.1|58
1643251380000|2022-01-27 02:43:00|8650.5|8647.7|8650.9|8648.1|8651.9|8649.1|8649.9|8647.1|46
1643251390000|2022-01-27 02:43:10|8650.5|8647.7|8649.5|8646.7|8650.9|8648.1|8649.2|8646.4|44
1643251400000|2022-01-27 02:43:20|8649.9|8647.1|8649.9|8647.1|8649.9|8647.1|8648.9|8646.1|8
1643251410000|2022-01-27 02:43:30|8649.5|8646.7|8648.9|8646.1|8649.9|8647.1|8648.9|8646.1|6
1643251420000|2022-01-27 02:43:40|8649.5|8646.7|8650.9|8648.1|8650.9|8648.1|8649|8646.2|18
1643251430000|2022-01-27 02:43:50|8650.5|8647.7|8649.9|8647.1|8650.5|8647.7|8649|8646.2|15
1643251440000|2022-01-27 02:44:00|8649.5|8646.7|8652.9|8650.1|8652.9|8650.1|8649.5|8646.7|17
1643251450000|2022-01-27 02:44:10|8653|8650.2|8652|8649.2|8653.4|8650.6|8652|8649.2|6
1643251460000|2022-01-27 02:44:20|8652.9|8650.1|8654|8651.2|8654.9|8652.1|8652.5|8649.7|4
1643251470000|2022-01-27 02:44:30|8653.9|8651.1|8654.9|8652.1|8655.3|8652.5|8652.9|8650.1|26
1643251480000|2022-01-27 02:44:40|8654.2|8651.4|8651.9|8649.1|8654.2|8651.4|8651.5|8648.7|6
1643251490000|2022-01-27 02:44:50|8651.8|8649|8649.9|8647.1|8651.8|8649|8649.5|8646.7|10
1643251500000|2022-01-27 02:45:00|8650|8647.2|8650|8647.2|8650.9|8648.1|8650|8647.2|5
1643251510000|2022-01-27 02:45:10|8649.7|8646.9|8650.9|8648.1|8650.9|8648.1|8648.9|8646.1|23
1643251520000|2022-01-27 02:45:20|8650.5|8647.7|8650.9|8648.1|8650.9|8648.1|8648.9|8646.1|17
1643251530000|2022-01-27 02:45:30|8651|8648.2|8647.5|8644.7|8651|8648.2|8647.2|8644.4|34
1643251540000|2022-01-27 02:45:40|8647.2|8644.4|8646.2|8643.4|8647.2|8644.4|8645.4|8642.6|56
1643251550000|2022-01-27 02:45:50|8646.7|8643.9|8649.8|8647|8650.8|8648|8645.4|8642.6|32
1643251560000|2022-01-27 02:46:00|8649.3|8646.5|8649.8|8647|8649.8|8647|8649.2|8646.4|13
1643251570000|2022-01-27 02:46:10|8650.2|8647.4|8648.2|8645.4|8650.2|8647.4|8648.2|8645.4|9
1643251580000|2022-01-27 02:46:20|8648.5|8645.7|8647.2|8644.4|8649.2|8646.4|8647.2|8644.4|4
1643251590000|2022-01-27 02:46:30|8647.3|8644.5|8649.2|8646.4|8649.2|8646.4|8647.3|8644.5|5
1643251600000|2022-01-27 02:46:40|8649.9|8647.1|8652|8649.2|8652.8|8650|8649.8|8647|38
1643251610000|2022-01-27 02:46:50|8652.2|8649.4|8653.2|8650.4|8654|8651.2|8652.2|8649.4|10
1643251620000|2022-01-27 02:47:00|8652|8649.2|8655.9|8653.1|8655.9|8653.1|8651.8|8649|50
1643251630000|2022-01-27 02:47:10|8655.5|8652.7|8656.2|8653.4|8657.2|8654.4|8655.5|8652.7|15
1643251640000|2022-01-27 02:47:20|8656|8653.2|8656|8653.2|8656.2|8653.4|8655.2|8652.4|6
1643251650000|2022-01-27 02:47:30|8655.7|8652.9|8654.8|8652|8657.2|8654.4|8654.2|8651.4|50
1643251660000|2022-01-27 02:47:40|8655|8652.2|8655.2|8652.4|8655.2|8652.4|8654.7|8651.9|2
1643251670000|2022-01-27 02:47:50|8655.9|8653.1|8657.2|8654.4|8659.2|8656.4|8655.9|8653.1|44
1643251680000|2022-01-27 02:48:00|8656.8|8654|8655.2|8652.4|8657.2|8654.4|8655.2|8652.4|19
1643251690000|2022-01-27 02:48:10|8654.4|8651.6|8654.2|8651.4|8655|8652.2|8654.2|8651.4|19
1643251700000|2022-01-27 02:48:20|8653.4|8650.6|8652.2|8649.4|8653.5|8650.7|8650.8|8648|11
1643251710000|2022-01-27 02:48:30|8651.8|8649|8654.5|8651.7|8654.9|8652.1|8651.2|8648.4|51
1643251720000|2022-01-27 02:48:40|8654.2|8651.4|8655|8652.2|8655|8652.2|8653.2|8650.4|1
1643251730000|2022-01-27 02:48:50|8654.7|8651.9|8654|8651.2|8655|8652.2|8653.2|8650.4|9
1643251740000|2022-01-27 02:49:00|8653.5|8650.7|8653.5|8650.7|8653.9|8651.1|8652.5|8649.7|14
1643251750000|2022-01-27 02:49:10|8652.8|8650|8650.2|8647.4|8652.8|8650|8650.2|8647.4|11
1643251760000|2022-01-27 02:49:20|8650.5|8647.7|8650.2|8647.4|8651.4|8648.6|8650.2|8647.4|14
1643251770000|2022-01-27 02:49:30|8650.9|8648.1|8649.5|8646.7|8650.9|8648.1|8649.2|8646.4|17
1643251780000|2022-01-27 02:49:40|8649.9|8647.1|8650.7|8647.9|8651.5|8648.7|8649.9|8647.1|14
1643251790000|2022-01-27 02:49:50|8650.2|8647.4|8650.2|8647.4|8650.2|8647.4|8649.8|8647|1
1643251800000|2022-01-27 02:50:00|8649.8|8647|8649.2|8646.4|8650|8647.2|8649.2|8646.4|10
1643251810000|2022-01-27 02:50:10|8648.2|8645.4|8648.5|8645.7|8648.9|8646.1|8647.2|8644.4|7
1643251820000|2022-01-27 02:50:20|8648.2|8645.4|8645.2|8642.4|8648.2|8645.4|8645.2|8642.4|14
1643251830000|2022-01-27 02:50:30|8645.5|8642.7|8646.2|8643.4|8646.5|8643.7|8645.2|8642.4|15
1643251840000|2022-01-27 02:50:40|8646|8643.2|8645.5|8642.7|8646.5|8643.7|8644.8|8642|16
1643251850000|2022-01-27 02:50:50|8645.9|8643.1|8644.7|8641.9|8646.2|8643.4|8644.7|8641.9|10
1643251860000|2022-01-27 02:51:00|8644.3|8641.5|8645.2|8642.4|8646.2|8643.4|8644.2|8641.4|27
1643251870000|2022-01-27 02:51:10|8644.8|8642|8645.2|8642.4|8645.2|8642.4|8644.8|8642|4
1643251880000|2022-01-27 02:51:20|8645.9|8643.1|8648.2|8645.4|8648.2|8645.4|8645.7|8642.9|15
1643251890000|2022-01-27 02:51:30|8647.4|8644.6|8645.2|8642.4|8647.8|8645|8644.8|8642|11
1643251900000|2022-01-27 02:51:40|8644.8|8642|8644.2|8641.4|8644.8|8642|8643.4|8640.6|23
1643251910000|2022-01-27 02:51:50|8643.4|8640.6|8642.4|8639.6|8643.8|8641|8642.4|8639.6|6
1643251920000|2022-01-27 02:52:00|8642.8|8640|8637.3|8634.5|8642.8|8640|8637.3|8634.5|48
1643251930000|2022-01-27 02:52:10|8637.1|8634.3|8637.4|8634.6|8639.3|8636.5|8637.1|8634.3|17
1643251940000|2022-01-27 02:52:20|8638.1|8635.3|8638.4|8635.6|8639.3|8636.5|8638.1|8635.3|19
1643251950000|2022-01-27 02:52:30|8639.1|8636.3|8638.4|8635.6|8639.3|8636.5|8638.4|8635.6|8
1643251960000|2022-01-27 02:52:40|8639.1|8636.3|8639.3|8636.5|8639.3|8636.5|8639.1|8636.3|10
1643251970000|2022-01-27 02:52:50|8638.9|8636.1|8639.3|8636.5|8640.3|8637.5|8638.4|8635.6|11
1643251980000|2022-01-27 02:53:00|8638.8|8636|8639.3|8636.5|8639.3|8636.5|8638.3|8635.5|2
1643251990000|2022-01-27 02:53:10|8639.4|8636.6|8639.4|8636.6|8640.1|8637.3|8639.1|8636.3|5
1643252000000|2022-01-27 02:53:20|8640.1|8637.3|8640.3|8637.5|8641.4|8638.6|8640.1|8637.3|4
1643252010000|2022-01-27 02:53:30|8640.1|8637.3|8637.8|8635|8640.1|8637.3|8637.4|8634.6|18
1643252020000|2022-01-27 02:53:40|8637.4|8634.6|8639.1|8636.3|8639.1|8636.3|8637.4|8634.6|2
1643252030000|2022-01-27 02:53:50|8638.4|8635.6|8638.4|8635.6|8639.4|8636.6|8638.4|8635.6|4
1643252040000|2022-01-27 02:54:00|8638|8635.2|8638.8|8636|8639.1|8636.3|8637|8634.2|9
1643252050000|2022-01-27 02:54:10|8639.1|8636.3|8641.4|8638.6|8641.4|8638.6|8638.8|8636|10
1643252060000|2022-01-27 02:54:20|8642.3|8639.5|8641.8|8639|8642.3|8639.5|8641.3|8638.5|3
1643252070000|2022-01-27 02:54:30|8642.1|8639.3|8642.3|8639.5|8642.4|8639.6|8641|8638.2|15
1643252080000|2022-01-27 02:54:40|8642.6|8639.8|8643.4|8640.6|8644.3|8641.5|8642.6|8639.8|21
1643252090000|2022-01-27 02:54:50|8642.9|8640.1|8642.4|8639.6|8643.3|8640.5|8642.4|8639.6|7
1643252100000|2022-01-27 02:55:00|8639.9|8637.1|8638.4|8635.6|8640.1|8637.3|8636.5|8633.7|26
1643252110000|2022-01-27 02:55:10|8639.1|8636.3|8638.4|8635.6|8640.8|8638|8638.4|8635.6|40
1643252120000|2022-01-27 02:55:20|8638.8|8636|8637.4|8634.6|8639|8636.2|8636.4|8633.6|36
1643252130000|2022-01-27 02:55:30|8638.1|8635.3|8638.3|8635.5|8638.3|8635.5|8636.4|8633.6|29
1643252140000|2022-01-27 02:55:40|8639|8636.2|8640.8|8638|8641.1|8638.3|8638.3|8635.5|71
1643252150000|2022-01-27 02:55:50|8641.1|8638.3|8647.2|8644.4|8647.2|8644.4|8640.8|8638|160
1643252160000|2022-01-27 02:56:00|8646.9|8644.1|8644.9|8642.1|8648.9|8646.1|8644.5|8641.7|66
1643252170000|2022-01-27 02:56:10|8645.2|8642.4|8642.5|8639.7|8645.2|8642.4|8641.1|8638.3|46
1643252180000|2022-01-27 02:56:20|8642.1|8639.3|8641.9|8639.1|8642.4|8639.6|8641.1|8638.3|9
1643252190000|2022-01-27 02:56:30|8641.5|8638.7|8640.1|8637.3|8641.5|8638.7|8640.1|8637.3|5
1643252200000|2022-01-27 02:56:40|8640.9|8638.1|8640.1|8637.3|8640.9|8638.1|8640.1|8637.3|7
1643252210000|2022-01-27 02:56:50|8640.5|8637.7|8641.9|8639.1|8641.9|8639.1|8640.1|8637.3|7
1643252220000|2022-01-27 02:57:00|8641.1|8638.3|8640.5|8637.7|8641.9|8639.1|8640.1|8637.3|6
1643252230000|2022-01-27 02:57:10|8640.1|8637.3|8642.9|8640.1|8642.9|8640.1|8639.6|8636.8|12
1643252240000|2022-01-27 02:57:20|8642.5|8639.7|8641|8638.2|8642.5|8639.7|8640|8637.2|29
1643252250000|2022-01-27 02:57:30|8641.4|8638.6|8643|8640.2|8643|8640.2|8641.4|8638.6|9
1643252260000|2022-01-27 02:57:40|8642.3|8639.5|8642.6|8639.8|8643|8640.2|8642.1|8639.3|11
1643252270000|2022-01-27 02:57:50|8643|8640.2|8641.9|8639.1|8643|8640.2|8641.1|8638.3|12
1643252280000|2022-01-27 02:58:00|8642|8639.2|8643.1|8640.3|8643.1|8640.3|8640.3|8637.5|44
1643252290000|2022-01-27 02:58:10|8643.9|8641.1|8645.1|8642.3|8645.9|8643.1|8643.9|8641.1|44
1643252300000|2022-01-27 02:58:20|8645.5|8642.7|8644|8641.2|8645.5|8642.7|8644|8641.2|13
1643252310000|2022-01-27 02:58:30|8644.4|8641.6|8644.9|8642.1|8644.9|8642.1|8644.4|8641.6|0
1643252320000|2022-01-27 02:58:40|8645|8642.2|8647.9|8645.1|8647.9|8645.1|8644.9|8642.1|10
1643252330000|2022-01-27 02:58:50|8647.5|8644.7|8647.9|8645.1|8647.9|8645.1|8647.1|8644.3|6
1643252340000|2022-01-27 02:59:00|8647.5|8644.7|8647.9|8645.1|8647.9|8645.1|8646.1|8643.3|9
1643252350000|2022-01-27 02:59:10|8647.5|8644.7|8647.9|8645.1|8647.9|8645.1|8647.5|8644.7|6
1643252360000|2022-01-27 02:59:20|8647.1|8644.3|8648.1|8645.3|8649.9|8647.1|8647.1|8644.3|19
1643252370000|2022-01-27 02:59:30|8648|8645.2|8646.9|8644.1|8648|8645.2|8645|8642.2|19
1643252380000|2022-01-27 02:59:40|8646.5|8643.7|8645.9|8643.1|8646.5|8643.7|8645|8642.2|7
1643252390000|2022-01-27 02:59:50|8645.1|8642.3|8645.9|8643.1|8645.9|8643.1|8644.1|8641.3|11
1643252400000|2022-01-27 03:00:00|8644.8|8642|8643.9|8641.1|8644.9|8642.1|8641.5|8638.7|34
1643252410000|2022-01-27 03:00:10|8644.2|8641.4|8644.1|8641.3|8644.9|8642.1|8643.1|8640.3|18
1643252420000|2022-01-27 03:00:20|8644.5|8641.7|8645|8642.2|8646.9|8644.1|8644.5|8641.7|19
1643252430000|2022-01-27 03:00:30|8644.9|8642.1|8645.5|8642.7|8645.9|8643.1|8644.9|8642.1|4
1643252440000|2022-01-27 03:00:40|8645.9|8643.1|8646.9|8644.1|8646.9|8644.1|8645.9|8643.1|1
1643252450000|2022-01-27 03:00:50|8647.4|8644.6|8647.8|8645|8647.9|8645.1|8647|8644.2|4
1643252460000|2022-01-27 03:01:00|8647.5|8644.7|8644.5|8641.7|8647.5|8644.7|8644.5|8641.7|21
1643252470000|2022-01-27 03:01:10|8644.1|8641.3|8642|8639.2|8644.1|8641.3|8642|8639.2|6
1643252480000|2022-01-27 03:01:20|8642.1|8639.3|8642.3|8639.5|8642.3|8639.5|8641.1|8638.3|3
1643252490000|2022-01-27 03:01:30|8642.7|8639.9|8643.8|8641|8643.8|8641|8642.7|8639.9|15
1643252500000|2022-01-27 03:01:40|8644|8641.2|8646.2|8643.4|8646.8|8644|8644|8641.2|4
1643252510000|2022-01-27 03:01:50|8646.6|8643.8|8645.1|8642.3|8646.8|8644|8645.1|8642.3|3
1643252520000|2022-01-27 03:02:00|8645.5|8642.7|8644.5|8641.7|8645.8|8643|8644.5|8641.7|7
1643252530000|2022-01-27 03:02:10|8644.8|8642|8644.6|8641.8|8644.8|8642|8643.1|8640.3|5
1643252540000|2022-01-27 03:02:20|8644.3|8641.5|8643.8|8641|8644.3|8641.5|8643.1|8640.3|4
1643252550000|2022-01-27 03:02:30|8643.5|8640.7|8644|8641.2|8644.8|8642|8643.5|8640.7|21
1643252560000|2022-01-27 03:02:40|8643.5|8640.7|8643.1|8640.3|8643.5|8640.7|8643.1|8640.3|3
1643252570000|2022-01-27 03:02:50|8643|8640.2|8643|8640.2|8643|8640.2|8642.1|8639.3|27
1643252580000|2022-01-27 03:03:00|8643.1|8640.3|8645.1|8642.3|8645.6|8642.8|8643.1|8640.3|45
1643252590000|2022-01-27 03:03:10|8645.8|8643|8646.8|8644|8646.8|8644|8645.1|8642.3|29
1643252600000|2022-01-27 03:03:20|8646.1|8643.3|8647.5|8644.7|8647.5|8644.7|8646.1|8643.3|8
1643252610000|2022-01-27 03:03:30|8647.1|8644.3|8645.8|8643|8647.8|8645|8645|8642.2|9
1643252620000|2022-01-27 03:03:40|8646|8643.2|8645|8642.2|8646|8643.2|8645|8642.2|5
1643252630000|2022-01-27 03:03:50|||||||||1
1643252640000|2022-01-27 03:04:00|8645.7|8642.9|8645.1|8642.3|8647.1|8644.3|8645.1|8642.3|32
1643252650000|2022-01-27 03:04:10|8644.8|8642|8644.5|8641.7|8644.8|8642|8644.5|8641.7|5
1643252660000|2022-01-27 03:04:20|8644.1|8641.3|8643.5|8640.7|8644.1|8641.3|8642.1|8639.3|35
1643252670000|2022-01-27 03:04:30|8643.1|8640.3|8641.5|8638.7|8643.5|8640.7|8641.5|8638.7|12
1643252680000|2022-01-27 03:04:40|8641.1|8638.3|8638.5|8635.7|8641.1|8638.3|8637.5|8634.7|45
1643252690000|2022-01-27 03:04:50|8638.8|8636|8637|8634.2|8638.8|8636|8637|8634.2|56
1643252700000|2022-01-27 03:05:00|8637.3|8634.5|8636.1|8633.3|8637.5|8634.7|8634.6|8631.8|60
1643252710000|2022-01-27 03:05:10|8635.1|8632.3|8636.8|8634|8636.8|8634|8635.1|8632.3|42
1643252720000|2022-01-27 03:05:20|8636.1|8633.3|8636.1|8633.3|8637.1|8634.3|8635.2|8632.4|22
1643252730000|2022-01-27 03:05:30|8636.5|8633.7|8635.1|8632.3|8636.5|8633.7|8635.1|8632.3|14
1643252740000|2022-01-27 03:05:40|8635.8|8633|8635.5|8632.7|8636|8633.2|8635|8632.2|11
1643252750000|2022-01-27 03:05:50|8635.8|8633|8635.1|8632.3|8636.8|8634|8635.1|8632.3|19
1643252760000|2022-01-27 03:06:00|8635|8632.2|8637.5|8634.7|8637.8|8635|8635|8632.2|71
1643252770000|2022-01-27 03:06:10|8637.1|8634.3|8637.8|8635|8638.8|8636|8637.1|8634.3|9
1643252780000|2022-01-27 03:06:20|8638|8635.2|8638.5|8635.7|8638.8|8636|8637.1|8634.3|48
1643252790000|2022-01-27 03:06:30|8638.1|8635.3|8638|8635.2|8638.8|8636|8637.6|8634.8|18
1643252800000|2022-01-27 03:06:40|8637.6|8634.8|8634.1|8631.3|8637.8|8635|8634.1|8631.3|70
1643252810000|2022-01-27 03:06:50|8633.7|8630.9|8631.1|8628.3|8634.1|8631.3|8630.2|8627.4|134
1643252820000|2022-01-27 03:07:00|8630.4|8627.6|8631.1|8628.3|8631.1|8628.3|8630.1|8627.3|62
1643252830000|2022-01-27 03:07:10|8632.1|8629.3|8632.5|8629.7|8633.1|8630.3|8631.1|8628.3|31
1643252840000|2022-01-27 03:07:20|8633|8630.2|8633.1|8630.3|8633.1|8630.3|8632.1|8629.3|8
1643252850000|2022-01-27 03:07:30|8632.6|8629.8|8632.1|8629.3|8633.1|8630.3|8632.1|8629.3|8
1643252860000|2022-01-27 03:07:40|8632.5|8629.7|8634.1|8631.3|8634.1|8631.3|8632.5|8629.7|15
1643252870000|2022-01-27 03:07:50|8633.4|8630.6|8634.5|8631.7|8634.8|8632|8633.1|8630.3|15
1643252880000|2022-01-27 03:08:00|8635|8632.2|8634.1|8631.3|8635|8632.2|8634.1|8631.3|1
1643252890000|2022-01-27 03:08:10|8633.7|8630.9|8632.7|8629.9|8634.1|8631.3|8632.7|8629.9|5
1643252900000|2022-01-27 03:08:20|8632.4|8629.6|8633.1|8630.3|8633.5|8630.7|8632.1|8629.3|24
1643252910000|2022-01-27 03:08:30|8632.4|8629.6|8629.7|8626.9|8633.1|8630.3|8629.4|8626.6|102
1643252920000|2022-01-27 03:08:40|8629.2|8626.4|8631.1|8628.3|8632.1|8629.3|8629.1|8626.3|25
1643252930000|2022-01-27 03:08:50|8630.7|8627.9|8631.1|8628.3|8633.1|8630.3|8630.6|8627.8|45
1643252940000|2022-01-27 03:09:00|8631.8|8629|8634.1|8631.3|8635|8632.2|8631.8|8629|35
1643252950000|2022-01-27 03:09:10|8633.2|8630.4|8634.5|8631.7|8635|8632.2|8633.1|8630.3|13
1643252960000|2022-01-27 03:09:20|8635.1|8632.3|8637.1|8634.3|8637.1|8634.3|8634.1|8631.3|15
1643252970000|2022-01-27 03:09:30|8636.4|8633.6|8638.1|8635.3|8639|8636.2|8636.1|8633.3|76
1643252980000|2022-01-27 03:09:40|8637.7|8634.9|8636.1|8633.3|8638.1|8635.3|8636.1|8633.3|35
1643252990000|2022-01-27 03:09:50|8635.7|8632.9|8636.1|8633.3|8636.1|8633.3|8635.1|8632.3|7
1643253000000|2022-01-27 03:10:00|8636.8|8634|8632.1|8629.3|8636.8|8634|8631.4|8628.6|86
1643253010000|2022-01-27 03:10:10|8631.7|8628.9|8632.6|8629.8|8633.1|8630.3|8630.6|8627.8|19
1643253020000|2022-01-27 03:10:20|8632.1|8629.3|8630.1|8627.3|8632.1|8629.3|8630.1|8627.3|12
1643253030000|2022-01-27 03:10:30|8629.7|8626.9|8628.7|8625.9|8630.1|8627.3|8627.7|8624.9|56
1643253040000|2022-01-27 03:10:40|8628.2|8625.4|8627.2|8624.4|8629.1|8626.3|8627.2|8624.4|11
1643253050000|2022-01-27 03:10:50|8628.1|8625.3|8628.2|8625.4|8630.1|8627.3|8627.6|8624.8|37
1643253060000|2022-01-27 03:11:00|8628.1|8625.3|8628.1|8625.3|8629.1|8626.3|8625.4|8622.6|106
1643253070000|2022-01-27 03:11:10|8627.4|8624.6|8625.7|8622.9|8629.1|8626.3|8625.7|8622.9|69
1643253080000|2022-01-27 03:11:20|8626.1|8623.3|8625.2|8622.4|8627.1|8624.3|8625.2|8622.4|27
1643253090000|2022-01-27 03:11:30|8625.1|8622.3|8626.1|8623.3|8626.1|8623.3|8625.1|8622.3|19
1643253100000|2022-01-27 03:11:40|8625.7|8622.9|8625|8622.2|8626.1|8623.3|8623.2|8620.4|48
1643253110000|2022-01-27 03:11:50|8625.1|8622.3|8624.1|8621.3|8625.1|8622.3|8624.1|8621.3|10
1643253120000|2022-01-27 03:12:00|8624.4|8621.6|8624.7|8621.9|8625.4|8622.6|8624.1|8621.3|16
1643253130000|2022-01-27 03:12:10|8624.6|8621.8|8622.6|8619.8|8625.4|8622.6|8622.4|8619.6|71
1643253140000|2022-01-27 03:12:20|8623.1|8620.3|8623.1|8620.3|8623.1|8620.3|8621.1|8618.3|62
1643253150000|2022-01-27 03:12:30|8623.4|8620.6|8625.4|8622.6|8625.9|8623.1|8622.7|8619.9|68
1643253160000|2022-01-27 03:12:40|8625.1|8622.3|8628.1|8625.3|8629.8|8627|8624.6|8621.8|117
1643253170000|2022-01-27 03:12:50|8627.1|8624.3|8626.9|8624.1|8628.4|8625.6|8626.6|8623.8|21
1643253180000|2022-01-27 03:13:00|8626.1|8623.3|8627.8|8625|8627.8|8625|8626.1|8623.3|16
1643253190000|2022-01-27 03:13:10|8628.5|8625.7|8628.4|8625.6|8628.8|8626|8628.1|8625.3|13
1643253200000|2022-01-27 03:13:20|8628.1|8625.3|8628.8|8626|8628.8|8626|8627.6|8624.8|11
1643253210000|2022-01-27 03:13:30|8629.3|8626.5|8628.9|8626.1|8630.9|8628.1|8628.6|8625.8|44
1643253220000|2022-01-27 03:13:40|8629.3|8626.5|8627.1|8624.3|8629.4|8626.6|8627.1|8624.3|11
1643253230000|2022-01-27 03:13:50|8627.4|8624.6|8627.9|8625.1|8628.4|8625.6|8627.4|8624.6|17
1643253240000|2022-01-27 03:14:00|8627.4|8624.6|8627.4|8624.6|8627.4|8624.6|8627.1|8624.3|14
1643253250000|2022-01-27 03:14:10|8627.1|8624.3|8628.1|8625.3|8628.8|8626|8627.1|8624.3|16
1643253260000|2022-01-27 03:14:20|8627.9|8625.1|8630.8|8628|8630.8|8628|8627.9|8625.1|18
1643253270000|2022-01-27 03:14:30|8629.9|8627.1|8631.4|8628.6|8631.8|8629|8629.9|8627.1|17
1643253280000|2022-01-27 03:14:40|8630.7|8627.9|8629.1|8626.3|8630.7|8627.9|8629.1|8626.3|15
1643253290000|2022-01-27 03:14:50|8628.8|8626|8627.1|8624.3|8628.8|8626|8627.1|8624.3|32
1643253300000|2022-01-27 03:15:00|8627.8|8625|8628.4|8625.6|8629.8|8627|8627.4|8624.6|11
1643253310000|2022-01-27 03:15:10|8628.1|8625.3|8628.4|8625.6|8628.4|8625.6|8627.9|8625.1|1
1643253320000|2022-01-27 03:15:20|8628.8|8626|8628.8|8626|8628.8|8626|8628.1|8625.3|8
1643253330000|2022-01-27 03:15:30|8628.1|8625.3|8627.4|8624.6|8628.4|8625.6|8626.8|8624|5
1643253340000|2022-01-27 03:15:40|8627.8|8625|8627.8|8625|8628.2|8625.4|8627.1|8624.3|3
1643253350000|2022-01-27 03:15:50|8628.8|8626|8628.4|8625.6|8628.8|8626|8627.9|8625.1|13
1643253360000|2022-01-27 03:16:00|8628.1|8625.3|8626.8|8624|8628.1|8625.3|8626.8|8624|6
1643253370000|2022-01-27 03:16:10|8626.1|8623.3|8626.1|8623.3|8626.4|8623.6|8626.1|8623.3|4
1643253380000|2022-01-27 03:16:20|8626.8|8624|8626.8|8624|8627.8|8625|8626.8|8624|7
1643253390000|2022-01-27 03:16:30|8627.2|8624.4|8627.2|8624.4|8627.5|8624.7|8626.8|8624|3
1643253400000|2022-01-27 03:16:40|8626.8|8624|8625.9|8623.1|8627.2|8624.4|8625.9|8623.1|2
1643253410000|2022-01-27 03:16:50|8625.6|8622.8|8626.3|8623.5|8626.3|8623.5|8625.6|8622.8|2
1643253420000|2022-01-27 03:17:00|8625.9|8623.1|8626.8|8624|8626.8|8624|8625.9|8623.1|4
1643253430000|2022-01-27 03:17:10|8626.4|8623.6|8626.8|8624|8626.8|8624|8626.4|8623.6|0
1643253440000|2022-01-27 03:17:20|8626.4|8623.6|8626.4|8623.6|8626.8|8624|8626.1|8623.3|3
1643253450000|2022-01-27 03:17:30|8626.1|8623.3|8626.4|8623.6|8626.8|8624|8626.1|8623.3|3
1643253460000|2022-01-27 03:17:40|8626.1|8623.3|8626.8|8624|8626.8|8624|8626.1|8623.3|2
1643253470000|2022-01-27 03:17:50|8626.4|8623.6|8627.1|8624.3|8627.8|8625|8626.4|8623.6|11
1643253480000|2022-01-27 03:18:00|8627.4|8624.6|8628.4|8625.6|8628.8|8626|8627.1|8624.3|3
1643253490000|2022-01-27 03:18:10|8628.1|8625.3|8628.9|8626.1|8628.9|8626.1|8627.1|8624.3|9
1643253500000|2022-01-27 03:18:20|8629.7|8626.9|8631.8|8629|8631.8|8629|8629.4|8626.6|15
1643253510000|2022-01-27 03:18:30|8631.4|8628.6|8632.4|8629.6|8633.2|8630.4|8631.4|8628.6|31
1643253520000|2022-01-27 03:18:40|8632.8|8630|8633.2|8630.4|8633.2|8630.4|8632.8|8630|2
1643253530000|2022-01-27 03:18:50|8632.8|8630|8632.8|8630|8634.8|8632|8632.8|8630|21
1643253540000|2022-01-27 03:19:00|8633.2|8630.4|8635.8|8633|8636.7|8633.9|8632.8|8630|23
1643253550000|2022-01-27 03:19:10|8636.2|8633.4|8637.2|8634.4|8637.2|8634.4|8635.8|8633|6
1643253560000|2022-01-27 03:19:20|8636.8|8634|8636.8|8634|8637.8|8635|8636.8|8634|32
1643253570000|2022-01-27 03:19:30|8635.9|8633.1|8636.4|8633.6|8636.8|8634|8635.1|8632.3|36
1643253580000|2022-01-27 03:19:40|8636.1|8633.3|8636.3|8633.5|8636.8|8634|8635.1|8632.3|10
1643253590000|2022-01-27 03:19:50|8636.1|8633.3|8635.8|8633|8636.1|8633.3|8635.8|8633|1
1643253600000|2022-01-27 03:20:00|8635.4|8632.6|8635.8|8633|8636.5|8633.7|8635.1|8632.3|20
1643253610000|2022-01-27 03:20:10|8636.8|8634|8636.8|8634|8636.8|8634|8636.4|8633.6|30
1643253620000|2022-01-27 03:20:20|8637.2|8634.4|8639.8|8637|8640.8|8638|8637.2|8634.4|37
1643253630000|2022-01-27 03:20:30|8639.4|8636.6|8640.3|8637.5|8640.3|8637.5|8638.8|8636|9
1643253640000|2022-01-27 03:20:40|8639.9|8637.1|8639.9|8637.1|8640.3|8637.5|8639.9|8637.1|0
1643253650000|2022-01-27 03:20:50|8640.3|8637.5|8639.8|8637|8640.4|8637.6|8639.8|8637|14
1643253660000|2022-01-27 03:21:00|8638.8|8636|8637.1|8634.3|8638.8|8636|8637.1|8634.3|15
1643253670000|2022-01-27 03:21:10|8637.4|8634.6|8638.8|8636|8638.8|8636|8637.1|8634.3|4
1643253680000|2022-01-27 03:21:20|8638.4|8635.6|8637.4|8634.6|8638.4|8635.6|8637.1|8634.3|8
1643253690000|2022-01-27 03:21:30|8637.1|8634.3|8637.1|8634.3|8637.8|8635|8637.1|8634.3|2
1643253700000|2022-01-27 03:21:40|8636.9|8634.1|8637.8|8635|8637.8|8635|8636.9|8634.1|0
1643253710000|2022-01-27 03:21:50|8638.1|8635.3|8639.4|8636.6|8640.8|8638|8638.1|8635.3|22
1643253720000|2022-01-27 03:22:00|8639.1|8636.3|8639.9|8637.1|8640.8|8638|8639.1|8636.3|5
1643253730000|2022-01-27 03:22:10|8640.3|8637.5|8639.8|8637|8640.4|8637.6|8639.8|8637|0
1643253740000|2022-01-27 03:22:20|8639.1|8636.3|8640.8|8638|8640.8|8638|8639.1|8636.3|6
1643253750000|2022-01-27 03:22:30|8640.4|8637.6|8640.1|8637.3|8640.4|8637.6|8639.9|8637.1|1
1643253760000|2022-01-27 03:22:40|8640.4|8637.6|8640.4|8637.6|8640.8|8638|8639.9|8637.1|3
1643253770000|2022-01-27 03:22:50|8640.8|8638|8639.9|8637.1|8640.8|8638|8639.9|8637.1|0
1643253780000|2022-01-27 03:23:00|8640.4|8637.6|8639.9|8637.1|8640.8|8638|8639.9|8637.1|4
1643253790000|2022-01-27 03:23:10|8640.6|8637.8|8641.9|8639.1|8642.8|8640|8640.6|8637.8|13
1643253800000|2022-01-27 03:23:20|8641.8|8639|8643.8|8641|8643.8|8641|8641.8|8639|3
1643253810000|2022-01-27 03:23:30|8644.1|8641.3|8643.9|8641.1|8644.8|8642|8643.9|8641.1|18
1643253820000|2022-01-27 03:23:40|8643.8|8641|8644.8|8642|8644.8|8642|8643|8640.2|21
1643253830000|2022-01-27 03:23:50|8644.4|8641.6|8642.9|8640.1|8644.4|8641.6|8642.9|8640.1|15
1643253840000|2022-01-27 03:24:00|8643.3|8640.5|8646.8|8644|8647.5|8644.7|8643.3|8640.5|22
1643253850000|2022-01-27 03:24:10|8647.8|8645|8647.8|8645|8647.8|8645|8645.4|8642.6|29
1643253860000|2022-01-27 03:24:20|8647.5|8644.7|8646.9|8644.1|8647.5|8644.7|8645.9|8643.1|12
1643253870000|2022-01-27 03:24:30|8646.5|8643.7|8646|8643.2|8646.5|8643.7|8646|8643.2|3
1643253880000|2022-01-27 03:24:40|8645.7|8642.9|8644|8641.2|8645.7|8642.9|8644|8641.2|19
1643253890000|2022-01-27 03:24:50|8644.4|8641.6|8644|8641.2|8645|8642.2|8644|8641.2|8
1643253900000|2022-01-27 03:25:00|8643.3|8640.5|8641|8638.2|8643.3|8640.5|8641|8638.2|10
1643253910000|2022-01-27 03:25:10|8641.4|8638.6|8642|8639.2|8642|8639.2|8641|8638.2|10
1643253920000|2022-01-27 03:25:20|8641.7|8638.9|8641.7|8638.9|8642|8639.2|8641.7|8638.9|3
1643253930000|2022-01-27 03:25:30|8642|8639.2|8642|8639.2|8642.2|8639.4|8642|8639.2|5
1643253950000|2022-01-27 03:25:50|8642.2|8639.4|8642.7|8639.9|8643|8640.2|8642|8639.2|5
1643253960000|2022-01-27 03:26:00|8643|8640.2|8644|8641.2|8644|8641.2|8642.3|8639.5|9
1643253970000|2022-01-27 03:26:10|8643.3|8640.5|8643|8640.2|8643.3|8640.5|8642.3|8639.5|5
1643253980000|2022-01-27 03:26:20|8642.7|8639.9|8642.3|8639.5|8643|8640.2|8642.3|8639.5|2
1643253990000|2022-01-27 03:26:30|8642.2|8639.4|8642|8639.2|8642.2|8639.4|8641.3|8638.5|10
1643254000000|2022-01-27 03:26:40|8642.4|8639.6|8642.3|8639.5|8643|8640.2|8642.3|8639.5|7
1643254010000|2022-01-27 03:26:50|8642.7|8639.9|8643|8640.2|8643|8640.2|8642.3|8639.5|4
1643254020000|2022-01-27 03:27:00|8642.7|8639.9|8646|8643.2|8646.5|8643.7|8642.7|8639.9|14
1643254030000|2022-01-27 03:27:10|8645.7|8642.9|8646|8643.2|8646|8643.2|8645.2|8642.4|3
1643254040000|2022-01-27 03:27:20|8646.9|8644.1|8646|8643.2|8647|8644.2|8646|8643.2|10
1643254060000|2022-01-27 03:27:40|||||||||1
1643254070000|2022-01-27 03:27:50|8646.9|8644.1|8647|8644.2|8648|8645.2|8646.9|8644.1|30
1643254080000|2022-01-27 03:28:00|8647.3|8644.5|8647|8644.2|8648.5|8645.7|8646.2|8643.4|32
1643254090000|2022-01-27 03:28:10|8647.7|8644.9|8646|8643.2|8647.7|8644.9|8645.7|8642.9|7
1643254100000|2022-01-27 03:28:20|8645.7|8642.9|8646|8643.2|8646|8643.2|8645|8642.2|9
1643254110000|2022-01-27 03:28:30|8645.7|8642.9|8645|8642.2|8646|8643.2|8645|8642.2|3
1643254120000|2022-01-27 03:28:40|8646|8643.2|8645.2|8642.4|8646|8643.2|8645.2|8642.4|3
1643254130000|2022-01-27 03:28:50|8645|8642.2|8646|8643.2|8646.4|8643.6|8645|8642.2|6
1643254140000|2022-01-27 03:29:00|8645.7|8642.9|8646.7|8643.9|8647.2|8644.4|8645.7|8642.9|7
1643254150000|2022-01-27 03:29:10|8647|8644.2|8647|8644.2|8647|8644.2|8647|8644.2|0
1643254160000|2022-01-27 03:29:20|8646|8643.2|8647.5|8644.7|8647.5|8644.7|8646|8643.2|8
1643254170000|2022-01-27 03:29:30|8647.2|8644.4|8646.5|8643.7|8647.2|8644.4|8646|8643.2|0
1643254180000|2022-01-27 03:29:40|8646.9|8644.1|8647|8644.2|8647.5|8644.7|8646.5|8643.7|6
1643254190000|2022-01-27 03:29:50|8646.7|8643.9|8646|8643.2|8646.7|8643.9|8646|8643.2|1
1643254200000|2022-01-27 03:30:00|8646.5|8643.7|8644|8641.2|8646.5|8643.7|8644|8641.2|7
1643254210000|2022-01-27 03:30:10|8644.4|8641.6|8644|8641.2|8646|8643.2|8644|8641.2|13
1643254220000|2022-01-27 03:30:20|8643.7|8640.9|8642|8639.2|8643.7|8640.9|8641|8638.2|45
1643254230000|2022-01-27 03:30:30|8641|8638.2|8643|8640.2|8643|8640.2|8641|8638.2|15
1643254240000|2022-01-27 03:30:40|8643.2|8640.4|8642|8639.2|8644|8641.2|8642|8639.2|7
1643254250000|2022-01-27 03:30:50|8641|8638.2|8643|8640.2|8643|8640.2|8641|8638.2|4
1643254260000|2022-01-27 03:31:00|8643.4|8640.6|8645|8642.2|8645.4|8642.6|8642|8639.2|9
1643254270000|2022-01-27 03:31:10|8645.4|8642.6|8646|8643.2|8646.5|8643.7|8644|8641.2|22
1643254280000|2022-01-27 03:31:20|8646.9|8644.1|8647|8644.2|8648|8645.2|8645.9|8643.1|10
1643254290000|2022-01-27 03:31:30|8647.2|8644.4|8647.7|8644.9|8648|8645.2|8646.2|8643.4|3
1643254300000|2022-01-27 03:31:40|8647.5|8644.7|8648|8645.2|8649|8646.2|8647|8644.2|6
1643254310000|2022-01-27 03:31:50|8648.4|8645.6|8649|8646.2|8649.5|8646.7|8648|8645.2|17
1643254320000|2022-01-27 03:32:00|8648.9|8646.1|8648.5|8645.7|8648.9|8646.1|8648|8645.2|25
1643254330000|2022-01-27 03:32:10|8648|8645.2|8648|8645.2|8649.5|8646.7|8648|8645.2|9
1643254340000|2022-01-27 03:32:20|8648.4|8645.6|8649.4|8646.6|8649.9|8647.1|8648|8645.2|11
1643254350000|2022-01-27 03:32:30|8649|8646.2|8649|8646.2|8649.4|8646.6|8648|8645.2|1
1643254360000|2022-01-27 03:32:40|8649.4|8646.6|8649|8646.2|8649.4|8646.6|8649|8646.2|3
1643254370000|2022-01-27 03:32:50|8649.4|8646.6|8647|8644.2|8650|8647.2|8647|8644.2|4
1643254380000|2022-01-27 03:33:00|8646.5|8643.7|8646|8643.2|8646.5|8643.7|8646|8643.2|0
1643254390000|2022-01-27 03:33:10|8646.2|8643.4|8648|8645.2|8648.4|8645.6|8646.2|8643.4|7
1643254400000|2022-01-27 03:33:20|8647.7|8644.9|8648|8645.2|8648|8645.2|8647|8644.2|4
1643254410000|2022-01-27 03:33:30|8647.7|8644.9|8649|8646.2|8649|8646.2|8647.5|8644.7|0
1643254420000|2022-01-27 03:33:40|8649.9|8647.1|8649|8646.2|8650|8647.2|8649|8646.2|5
1643254430000|2022-01-27 03:33:50|8648.7|8645.9|8648.5|8645.7|8648.7|8645.9|8648|8645.2|1
1643254440000|2022-01-27 03:34:00|8648|8645.2|8648.1|8645.3|8649.5|8646.7|8648|8645.2|1
1643254450000|2022-01-27 03:34:10|8648|8645.2|8648|8645.2|8648.5|8645.7|8647.1|8644.3|4
1643254460000|2022-01-27 03:34:20|8647.1|8644.3|8647.1|8644.3|8648|8645.2|8647.1|8644.3|7
1643254470000|2022-01-27 03:34:30|8647.6|8644.8|8647.6|8644.8|8648|8645.2|8647.3|8644.5|2
1643254480000|2022-01-27 03:34:40|8647.1|8644.3|8647.6|8644.8|8648|8645.2|8647.1|8644.3|6
1643254490000|2022-01-27 03:34:50|8647.1|8644.3|8647.6|8644.8|8648|8645.2|8647.1|8644.3|1
1643254500000|2022-01-27 03:35:00|8648|8645.2|8648|8645.2|8648|8645.2|8647.1|8644.3|2
1643254510000|2022-01-27 03:35:10|8647.6|8644.8|8647|8644.2|8647.6|8644.8|8646.6|8643.8|8
1643254520000|2022-01-27 03:35:20|8646.5|8643.7|8646|8643.2|8646.5|8643.7|8646|8643.2|1
1643254530000|2022-01-27 03:35:30|8646.4|8643.6|8644|8641.2|8646.4|8643.6|8644|8641.2|9
1643254540000|2022-01-27 03:35:40|8643.6|8640.8|8644|8641.2|8644|8641.2|8643|8640.2|10
1643254550000|2022-01-27 03:35:50|8643.3|8640.5|8643|8640.2|8643.5|8640.7|8643|8640.2|4
1643254560000|2022-01-27 03:36:00|8643.9|8641.1|8644|8641.2|8644|8641.2|8643|8640.2|5
1643254570000|2022-01-27 03:36:10|8643.6|8640.8|8643|8640.2|8643.6|8640.8|8643|8640.2|0
1643254580000|2022-01-27 03:36:20|8642.6|8639.8|8644|8641.2|8644|8641.2|8642.5|8639.7|5
1643254590000|2022-01-27 03:36:30|8643|8640.2|8643.6|8640.8|8644|8641.2|8643|8640.2|2
1643254600000|2022-01-27 03:36:40|8644|8641.2|8644|8641.2|8644|8641.2|8643.5|8640.7|1
1643254610000|2022-01-27 03:36:50|8643.5|8640.7|8643.5|8640.7|8644|8641.2|8643|8640.2|1
1643254620000|2022-01-27 03:37:00|8644|8641.2|8643.5|8640.7|8644.5|8641.7|8643|8640.2|7
1643254630000|2022-01-27 03:37:10|8643.1|8640.3|8643|8640.2|8643.5|8640.7|8643|8640.2|3
1643254640000|2022-01-27 03:37:20|8643.1|8640.3|8643|8640.2|8644|8641.2|8643|8640.2|5
1643254670000|2022-01-27 03:37:50|8643.7|8640.9|8644|8641.2|8644|8641.2|8643|8640.2|1
1643254680000|2022-01-27 03:38:00|8644.7|8641.9|8646|8643.2|8646|8643.2|8644.7|8641.9|7
1643254690000|2022-01-27 03:38:10|8646.4|8643.6|8644.1|8641.3|8646.5|8643.7|8644.1|8641.3|3
1643254700000|2022-01-27 03:38:20|8644|8641.2|8642|8639.2|8644|8641.2|8641.9|8639.1|23
1643254720000|2022-01-27 03:38:40|8641.3|8638.5|8639|8636.2|8641.6|8638.8|8638|8635.2|38
1643254730000|2022-01-27 03:38:50|8639.4|8636.6|8638|8635.2|8639.9|8637.1|8638|8635.2|13
1643254740000|2022-01-27 03:39:00|8637.6|8634.8|8639.9|8637.1|8639.9|8637.1|8637.5|8634.7|11
1643254750000|2022-01-27 03:39:10|8639|8636.2|8639|8636.2|8640.5|8637.7|8639|8636.2|22
1643254760000|2022-01-27 03:39:20|8638.3|8635.5|8638|8635.2|8638.5|8635.7|8637.5|8634.7|1
1643254770000|2022-01-27 03:39:30|8638.4|8635.6|8639|8636.2|8639.9|8637.1|8638|8635.2|17
1643254780000|2022-01-27 03:39:40|8639.4|8636.6|8639|8636.2|8639.9|8637.1|8638.6|8635.8|5
1643254790000|2022-01-27 03:39:50|8638.6|8635.8|8639.5|8636.7|8640|8637.2|8638.6|8635.8|4
1643254800000|2022-01-27 03:40:00|8639.9|8637.1|8639|8636.2|8640|8637.2|8639|8636.2|2
1643254810000|2022-01-27 03:40:10|8638.6|8635.8|8637|8634.2|8638.6|8635.8|8636|8633.2|7
1643254820000|2022-01-27 03:40:20|8637.9|8635.1|8637|8634.2|8637.9|8635.1|8636|8633.2|19
1643254830000|2022-01-27 03:40:30|8636.6|8633.8|8636|8633.2|8637|8634.2|8636|8633.2|1
1643254840000|2022-01-27 03:40:40|8636.4|8633.6|8634.9|8632.1|8636.4|8633.6|8634|8631.2|16
1643254850000|2022-01-27 03:40:50|8635|8632.2|8635.5|8632.7|8636|8633.2|8634.6|8631.8|3
1643254860000|2022-01-27 03:41:00|8635.1|8632.3|8634.6|8631.8|8635.5|8632.7|8634.3|8631.5|8
1643254870000|2022-01-27 03:41:10|8635|8632.2|8635|8632.2|8635|8632.2|8634.6|8631.8|1
1643254880000|2022-01-27 03:41:20|8634.3|8631.5|8630|8627.2|8635|8632.2|8630|8627.2|27
1643254890000|2022-01-27 03:41:30|8630.7|8627.9|8629|8626.2|8630.7|8627.9|8629|8626.2|21
1643254900000|2022-01-27 03:41:40|8629.7|8626.9|8630|8627.2|8630|8627.2|8629|8626.2|5
1643254910000|2022-01-27 03:41:50|8629.7|8626.9|8627|8624.2|8629.7|8626.9|8625|8622.2|50
1643254920000|2022-01-27 03:42:00|8626|8623.2|8627.1|8624.3|8628|8625.2|8626|8623.2|21
1643254930000|2022-01-27 03:42:10|8627|8624.2|8629|8626.2|8629|8626.2|8627|8624.2|7
1643254940000|2022-01-27 03:42:20|8628.9|8626.1|8628|8625.2|8628.9|8626.1|8626|8623.2|27
1643254950000|2022-01-27 03:42:30|8627.3|8624.5|8628|8625.2|8628|8625.2|8627|8624.2|6
1643254960000|2022-01-27 03:42:40|8628.7|8625.9|8629|8626.2|8629|8626.2|8628|8625.2|7
1643254970000|2022-01-27 03:42:50|8629.1|8626.3|8630|8627.2|8630.5|8627.7|8629|8626.2|3
1643254980000|2022-01-27 03:43:00|8629.7|8626.9|8628|8625.2|8630|8627.2|8628|8625.2|15
1643254990000|2022-01-27 03:43:10|8627|8624.2|8628|8625.2|8628.8|8626|8627|8624.2|18
1643255000000|2022-01-27 03:43:20|8627.6|8624.8|8628|8625.2|8628|8625.2|8627.6|8624.8|1
1643255010000|2022-01-27 03:43:30|8628.8|8626|8629|8626.2|8630.8|8628|8628.8|8626|9
1643255020000|2022-01-27 03:43:40|8629.5|8626.7|8629|8626.2|8629.5|8626.7|8628|8625.2|2
1643255030000|2022-01-27 03:43:50|8628.6|8625.8|8629|8626.2|8629|8626.2|8628|8625.2|1
1643255040000|2022-01-27 03:44:00|8628.6|8625.8|8628.5|8625.7|8629|8626.2|8628|8625.2|2
1643255050000|2022-01-27 03:44:10|8629|8626.2|8627|8624.2|8629|8626.2|8626.5|8623.7|6
1643255060000|2022-01-27 03:44:20|8627.3|8624.5|8628.8|8626|8628.8|8626|8627|8624.2|16
1643255070000|2022-01-27 03:44:30|8629|8626.2|8627|8624.2|8630|8627.2|8627|8624.2|13
1643255080000|2022-01-27 03:44:40|8627.5|8624.7|8628|8625.2|8628|8625.2|8627|8624.2|26
1643255090000|2022-01-27 03:44:50|8627.5|8624.7|8628|8625.2|8628.8|8626|8627|8624.2|7
1643255100000|2022-01-27 03:45:00|8628.3|8625.5|8629|8626.2|8629|8626.2|8628|8625.2|5
1643255110000|2022-01-27 03:45:10|8628.6|8625.8|8628.1|8625.3|8629|8626.2|8628|8625.2|1
1643255120000|2022-01-27 03:45:20|8628|8625.2|8627.6|8624.8|8628|8625.2|8627.6|8624.8|6
1643255130000|2022-01-27 03:45:30|8627.2|8624.4|8617|8614.2|8627.2|8624.4|8613|8610.2|554
1643255140000|2022-01-27 03:45:40|8617.3|8614.5|8613|8610.2|8620|8617.2|8613|8610.2|112
1643255150000|2022-01-27 03:45:50|8613.7|8610.9|8615.3|8612.5|8616.5|8613.7|8612.5|8609.7|63
1643255160000|2022-01-27 03:46:00|8615.5|8612.7|8614|8611.2|8616|8613.2|8614|8611.2|47
1643255170000|2022-01-27 03:46:10|8614.5|8611.7|8607|8604.2|8614.5|8611.7|8607|8604.2|156
1643255180000|2022-01-27 03:46:20|8607.7|8604.9|8608.5|8605.7|8608.6|8605.8|8605.4|8602.6|27
1643255190000|2022-01-27 03:46:30|8608.1|8605.3|8609|8606.2|8609.8|8607|8607|8604.2|53
1643255200000|2022-01-27 03:46:40|8608.5|8605.7|8609|8606.2|8609.8|8607|8607.8|8605|13
1643255210000|2022-01-27 03:46:50|8608.5|8605.7|8608.8|8606|8609.8|8607|8608.2|8605.4|4
1643255220000|2022-01-27 03:47:00|8609|8606.2|8609|8606.2|8609.3|8606.5|8608|8605.2|8
1643255230000|2022-01-27 03:47:10|8609.3|8606.5|8608|8605.2|8609.3|8606.5|8608|8605.2|3
1643255240000|2022-01-27 03:47:20|8608.3|8605.5|8608|8605.2|8608.8|8606|8608|8605.2|6
1643255250000|2022-01-27 03:47:30|8607.8|8605|8607.8|8605|8608.8|8606|8607.8|8605|30
1643255260000|2022-01-27 03:47:40|8608|8605.2|8606|8603.2|8608.3|8605.5|8605.8|8603|18
1643255270000|2022-01-27 03:47:50|8605.6|8602.8|8605.5|8602.7|8606|8603.2|8605|8602.2|10
1643255280000|2022-01-27 03:48:00|8605.8|8603|8605.8|8603|8606.8|8604|8605.8|8603|6
1643255290000|2022-01-27 03:48:10|8606|8603.2|8606|8603.2|8607|8604.2|8606|8603.2|29
1643255300000|2022-01-27 03:48:20|8606.3|8603.5|8607|8604.2|8607|8604.2|8606|8603.2|4
1643255310000|2022-01-27 03:48:30|8606|8603.2|8604.1|8601.3|8606|8603.2|8604.1|8601.3|23
1643255320000|2022-01-27 03:48:40|8604.8|8602|8605|8602.2|8606|8603.2|8603|8600.2|51
1643255330000|2022-01-27 03:48:50|8604.6|8601.8|8606|8603.2|8606|8603.2|8602.6|8599.8|32
1643255340000|2022-01-27 03:49:00|8605.6|8602.8|8609|8606.2|8609|8606.2|8605|8602.2|18
1643255350000|2022-01-27 03:49:10|8609.7|8606.9|8609.3|8606.5|8609.8|8607|8609|8606.2|10
1643255360000|2022-01-27 03:49:20|8609|8606.2|8609.3|8606.5|8609.8|8607|8609|8606.2|14
1643255370000|2022-01-27 03:49:30|8609|8606.2|8609|8606.2|8609.3|8606.5|8609|8606.2|2
1643255380000|2022-01-27 03:49:40|8609.3|8606.5|8607|8604.2|8609.3|8606.5|8607|8604.2|12
1643255390000|2022-01-27 03:49:50|8607.7|8604.9|8609.3|8606.5|8609.8|8607|8607.7|8604.9|11
1643255400000|2022-01-27 03:50:00|8609.8|8607|8610|8607.2|8610|8607.2|8609|8606.2|15
1643255410000|2022-01-27 03:50:10|8609.6|8606.8|8610.3|8607.5|8610.8|8608|8609|8606.2|6
1643255420000|2022-01-27 03:50:20|8610.8|8608|8610|8607.2|8611|8608.2|8609.8|8607|2
1643255430000|2022-01-27 03:50:30|8610.3|8607.5|8612|8609.2|8612.8|8610|8609.8|8607|15
1643255440000|2022-01-27 03:50:40|8611.6|8608.8|8612|8609.2|8612.3|8609.5|8611.5|8608.7|3
1643255450000|2022-01-27 03:50:50|8612.7|8609.9|8612|8609.2|8612.8|8610|8612|8609.2|9
1643255460000|2022-01-27 03:51:00|8612.3|8609.5|8613|8610.2|8613|8610.2|8612|8609.2|32
1643255470000|2022-01-27 03:51:10|8613.3|8610.5|8612|8609.2|8613.3|8610.5|8611|8608.2|24
1643255480000|2022-01-27 03:51:20|8611.6|8608.8|8612|8609.2|8612|8609.2|8611.3|8608.5|0
1643255490000|2022-01-27 03:51:30|8612.7|8609.9|8612|8609.2|8612.8|8610|8612|8609.2|3
1643255500000|2022-01-27 03:51:40|8612.3|8609.5|8611.5|8608.7|8612.5|8609.7|8611|8608.2|13
1643255510000|2022-01-27 03:51:50|8611.1|8608.3|8611.5|8608.7|8612|8609.2|8611|8608.2|0
1643255520000|2022-01-27 03:52:00|8611.8|8609|8611.3|8608.5|8612.3|8609.5|8611|8608.2|5
1643255530000|2022-01-27 03:52:10|8611|8608.2|8612|8609.2|8612.7|8609.9|8611|8608.2|4
1643255540000|2022-01-27 03:52:20|8611.8|8609|8611|8608.2|8612|8609.2|8611|8608.2|1
1643255550000|2022-01-27 03:52:30|8611.3|8608.5|8609.5|8606.7|8611.3|8608.5|8609|8606.2|28
1643255560000|2022-01-27 03:52:40|8609.8|8607|8611|8608.2|8611|8608.2|8609.8|8607|2
1643255570000|2022-01-27 03:52:50|8610|8607.2|8608|8605.2|8610.8|8608|8608|8605.2|8
1643255580000|2022-01-27 03:53:00|8609|8606.2|8609|8606.2|8609.3|8606.5|8608.1|8605.3|5
1643255590000|2022-01-27 03:53:10|8607.9|8605.1|8608.1|8605.3|8608.2|8605.4|8606|8603.2|135
1643255600000|2022-01-27 03:53:20|8608.8|8606|8612|8609.2|8613|8610.2|8608.8|8606|34
1643255610000|2022-01-27 03:53:30|8611.6|8608.8|8611.5|8608.7|8612|8609.2|8611|8608.2|3
1643255620000|2022-01-27 03:53:40|8611.3|8608.5|8610|8607.2|8611.3|8608.5|8610|8607.2|3
1643255630000|2022-01-27 03:53:50|8610.3|8607.5|8610.3|8607.5|8610.4|8607.6|8609.1|8606.3|12
1643255640000|2022-01-27 03:54:00|8609.9|8607.1|8610.9|8608.1|8610.9|8608.1|8609.9|8607.1|2
1643255650000|2022-01-27 03:54:10|8610.4|8607.6|8610.1|8607.3|8610.9|8608.1|8610.1|8607.3|1
1643255660000|2022-01-27 03:54:20|8609.7|8606.9|8609.4|8606.6|8609.9|8607.1|8609.1|8606.3|4
1643255670000|2022-01-27 03:54:30|8609.1|8606.3|8607.6|8604.8|8609.8|8607|8607.4|8604.6|8
1643255680000|2022-01-27 03:54:40|8607.4|8604.6|8606.1|8603.3|8607.9|8605.1|8606.1|8603.3|22
1643255690000|2022-01-27 03:54:50|8606.4|8603.6|8606.1|8603.3|8606.9|8604.1|8606.1|8603.3|7
1643255700000|2022-01-27 03:55:00|8605.9|8603.1|8601.9|8599.1|8605.9|8603.1|8601.1|8598.3|242
1643255710000|2022-01-27 03:55:10|8601.2|8598.4|8600.4|8597.6|8601.9|8599.1|8600.1|8597.3|27
1643255720000|2022-01-27 03:55:20|8600.1|8597.3|8600.9|8598.1|8600.9|8598.1|8600.1|8597.3|13
1643255730000|2022-01-27 03:55:30|8600.2|8597.4|8600.2|8597.4|8600.2|8597.4|8598.4|8595.6|139
1643255740000|2022-01-27 03:55:40|8600.1|8597.3|8603.2|8600.4|8603.2|8600.4|8599.2|8596.4|26
1643255750000|2022-01-27 03:55:50|8605.1|8602.3|8604.6|8601.8|8606.9|8604.1|8604.1|8601.3|39
1643255760000|2022-01-27 03:56:00|8604.2|8601.4|8603.6|8600.8|8604.6|8601.8|8603.1|8600.3|10
1643255770000|2022-01-27 03:56:10|8603.2|8600.4|8602.2|8599.4|8603.2|8600.4|8601.2|8598.4|10
1643255780000|2022-01-27 03:56:20|8601.7|8598.9|8604.1|8601.3|8604.9|8602.1|8601.7|8598.9|31
1643255790000|2022-01-27 03:56:30|8603.1|8600.3|8604.1|8601.3|8604.4|8601.6|8603.1|8600.3|9
1643255800000|2022-01-27 03:56:40|8604.9|8602.1|8606.1|8603.3|8606.1|8603.3|8604.4|8601.6|8
1643255810000|2022-01-27 03:56:50|8606.9|8604.1|8609.1|8606.3|8609.2|8606.4|8606.4|8603.6|19
1643255820000|2022-01-27 03:57:00|8608.7|8605.9|8609.1|8606.3|8609.1|8606.3|8608.2|8605.4|6
1643255830000|2022-01-27 03:57:10|8610.1|8607.3|8609.1|8606.3|8610.1|8607.3|8608.9|8606.1|11
1643255840000|2022-01-27 03:57:20|8609.9|8607.1|8611.2|8608.4|8612.1|8609.3|8609.9|8607.1|18
1643255850000|2022-01-27 03:57:30|8610.8|8608|8609.7|8606.9|8611.6|8608.8|8608.1|8605.3|17
1643255860000|2022-01-27 03:57:40|8610.1|8607.3|8611.1|8608.3|8611.1|8608.3|8609.3|8606.5|7
1643255870000|2022-01-27 03:57:50|8610.9|8608.1|8610.1|8607.3|8611.1|8608.3|8610.1|8607.3|0
1643255880000|2022-01-27 03:58:00|8609.2|8606.4|8607.1|8604.3|8612.4|8609.6|8606.2|8603.4|36
1643255890000|2022-01-27 03:58:10|8607.9|8605.1|8607.1|8604.3|8607.9|8605.1|8606.6|8603.8|19
1643255900000|2022-01-27 03:58:20|8606.6|8603.8|8606.2|8603.4|8607.9|8605.1|8605.7|8602.9|8
1643255910000|2022-01-27 03:58:30|8606.9|8604.1|8610.1|8607.3|8610.1|8607.3|8606.9|8604.1|7
1643255920000|2022-01-27 03:58:40|8609.7|8606.9|8610.7|8607.9|8611.2|8608.4|8609.2|8606.4|8
1643255930000|2022-01-27 03:58:50|8611.8|8609|8612.2|8609.4|8612.2|8609.4|8611.8|8609|13
1643255940000|2022-01-27 03:59:00|8611.2|8608.4|8611.2|8608.4|8612.2|8609.4|8610.2|8607.4|14
1643255950000|2022-01-27 03:59:10|8610.9|8608.1|8611.2|8608.4|8611.9|8609.1|8609.2|8606.4|10
1643255960000|2022-01-27 03:59:20|8612.2|8609.4|8613.2|8610.4|8613.2|8610.4|8612.2|8609.4|8
1643255970000|2022-01-27 03:59:30|8613.9|8611.1|8614.2|8611.4|8615.1|8612.3|8613.5|8610.7|22
1643255980000|2022-01-27 03:59:40|8614.6|8611.8|8615.1|8612.3|8615.1|8612.3|8613.5|8610.7|9
1643255990000|2022-01-27 03:59:50|8614.7|8611.9|8614.2|8611.4|8615.7|8612.9|8614.2|8611.4|35
1643256000000|2022-01-27 04:00:00|8613.7|8610.9|8615.2|8612.4|8615.2|8612.4|8613.7|8610.9|23
1643256010000|2022-01-27 04:00:10|8614.8|8612|8613.7|8610.9|8614.8|8612|8613.2|8610.4|8
1643256020000|2022-01-27 04:00:20|8613.2|8610.4|8614.1|8611.3|8614.2|8611.4|8613.2|8610.4|3
1643256030000|2022-01-27 04:00:30|8614.2|8611.4|8614.7|8611.9|8615.2|8612.4|8613.2|8610.4|11
1643256040000|2022-01-27 04:00:40|8614.2|8611.4|8614.2|8611.4|8615.2|8612.4|8614.2|8611.4|1
1643256050000|2022-01-27 04:00:50|8613.5|8610.7|8614.2|8611.4|8615.2|8612.4|8613.2|8610.4|6
1643256060000|2022-01-27 04:01:00|8613.8|8611|8613.7|8610.9|8614.9|8612.1|8613.2|8610.4|8
1643256070000|2022-01-27 04:01:10|8613.2|8610.4|8611.7|8608.9|8613.2|8610.4|8611.2|8608.4|5
1643256080000|2022-01-27 04:01:20|8612.2|8609.4|8613.7|8610.9|8614.2|8611.4|8612.2|8609.4|18
1643256090000|2022-01-27 04:01:30|8613.2|8610.4|8612.2|8609.4|8614.2|8611.4|8612.2|8609.4|5
1643256100000|2022-01-27 04:01:40|8612.6|8609.8|8613.7|8610.9|8614.2|8611.4|8612.6|8609.8|6
1643256110000|2022-01-27 04:01:50|8614.1|8611.3|8615.2|8612.4|8615.4|8612.6|8613.6|8610.8|23
1643256120000|2022-01-27 04:02:00|8614.8|8612|8614.7|8611.9|8615.2|8612.4|8614.2|8611.4|5
1643256130000|2022-01-27 04:02:10|8614.2|8611.4|8614.2|8611.4|8615.2|8612.4|8614.2|8611.4|2
1643256140000|2022-01-27 04:02:20|8613.2|8610.4|8613.7|8610.9|8615.2|8612.4|8613.2|8610.4|8
1643256150000|2022-01-27 04:02:30|8613.3|8610.5|8613.2|8610.4|8613.3|8610.5|8611.2|8608.4|7
1643256160000|2022-01-27 04:02:40|8612.8|8610|8612.2|8609.4|8613.2|8610.4|8611.7|8608.9|6
1643256170000|2022-01-27 04:02:50|8612.7|8609.9|8613.2|8610.4|8613.7|8610.9|8612.7|8609.9|3
1643256180000|2022-01-27 04:03:00|8613.6|8610.8|8613.2|8610.4|8613.9|8611.1|8612.8|8610|2
1643256190000|2022-01-27 04:03:10|8613.6|8610.8|8612.2|8609.4|8613.6|8610.8|8612.2|8609.4|2
1643256200000|2022-01-27 04:03:20|8612.7|8609.9|8612.2|8609.4|8613.2|8610.4|8612.2|8609.4|2
1643256210000|2022-01-27 04:03:30|8612.9|8610.1|8612.7|8609.9|8613.2|8610.4|8612.2|8609.4|1
1643256220000|2022-01-27 04:03:40|8612.2|8609.4|8613.2|8610.4|8613.2|8610.4|8611.8|8609|6
1643256230000|2022-01-27 04:03:50|8613.1|8610.3|8613.2|8610.4|8613.2|8610.4|8612.7|8609.9|1
1643256240000|2022-01-27 04:04:00|8612.8|8610|8612.2|8609.4|8614.1|8611.3|8612.2|8609.4|6
1643256250000|2022-01-27 04:04:10|8612.6|8609.8|8612.2|8609.4|8613.2|8610.4|8612.2|8609.4|2
1643256260000|2022-01-27 04:04:20|8611.7|8608.9|8609.7|8606.9|8611.7|8608.9|8609.2|8606.4|38
1643256270000|2022-01-27 04:04:30|8610.2|8607.4|8612.1|8609.3|8612.1|8609.3|8610.2|8607.4|8
1643256280000|2022-01-27 04:04:40|8611.7|8608.9|8610.7|8607.9|8611.7|8608.9|8609.7|8606.9|10
1643256290000|2022-01-27 04:04:50|8610.6|8607.8|8609.6|8606.8|8611.2|8608.4|8609.2|8606.4|8
1643256300000|2022-01-27 04:05:00|8609.2|8606.4|8609.2|8606.4|8610|8607.2|8608.8|8606|7
1643256310000|2022-01-27 04:05:10|8608.3|8605.5|8609.5|8606.7|8609.5|8606.7|8608.3|8605.5|4
1643256320000|2022-01-27 04:05:20|8609.2|8606.4|8610|8607.2|8610|8607.2|8608.8|8606|3
1643256330000|2022-01-27 04:05:30|8609.5|8606.7|8608.7|8605.9|8610|8607.2|8608.7|8605.9|1
1643256340000|2022-01-27 04:05:40|8609|8606.2|8609.2|8606.4|8610|8607.2|8609|8606.2|4
1643256350000|2022-01-27 04:05:50|8609.5|8606.7|8611.2|8608.4|8611.2|8608.4|8609.5|8606.7|4
1643256360000|2022-01-27 04:06:00|8611|8608.2|8609.2|8606.4|8611.2|8608.4|8609.2|8606.4|18
1643256370000|2022-01-27 04:06:10|8609.5|8606.7|8609.2|8606.4|8610|8607.2|8609|8606.2|5
1643256380000|2022-01-27 04:06:20|8608.2|8605.4|8608.2|8605.4|8608.7|8605.9|8608.2|8605.4|6
1643256390000|2022-01-27 04:06:30|8608.5|8605.7|8606.2|8603.4|8608.5|8605.7|8605.7|8602.9|17
1643256400000|2022-01-27 04:06:40|8606.5|8603.7|8607.2|8604.4|8607.2|8604.4|8605.7|8602.9|14
1643256410000|2022-01-27 04:06:50|8606.2|8603.4|8607.5|8604.7|8608|8605.2|8606.2|8603.4|13
1643256420000|2022-01-27 04:07:00|8607.9|8605.1|8606.2|8603.4|8608.2|8605.4|8606.2|8603.4|5
1643256430000|2022-01-27 04:07:10|8607.2|8604.4|8606.2|8603.4|8608|8605.2|8606.2|8603.4|23
1643256440000|2022-01-27 04:07:20|8606.8|8604|8606.2|8603.4|8606.8|8604|8605|8602.2|26
1643256450000|2022-01-27 04:07:30|8605.7|8602.9|8605.2|8602.4|8605.7|8602.9|8605.2|8602.4|11
1643256470000|2022-01-27 04:07:50|8605.5|8602.7|8606.8|8604|8606.8|8604|8605.5|8602.7|26
1643256480000|2022-01-27 04:08:00|8606.4|8603.6|8608.2|8605.4|8608.2|8605.4|8606.4|8603.6|1
1643256490000|2022-01-27 04:08:10|8607.8|8605|8607.7|8604.9|8608.2|8605.4|8607.7|8604.9|4
1643256500000|2022-01-27 04:08:20|8608|8605.2|8607.7|8604.9|8608.2|8605.4|8607.2|8604.4|3
1643256510000|2022-01-27 04:08:30|8607.2|8604.4|8607.7|8604.9|8608.2|8605.4|8607.2|8604.4|2
1643256520000|2022-01-27 04:08:40|8608.2|8605.4|8608.2|8605.4|8608.2|8605.4|8607.2|8604.4|0
1643256530000|2022-01-27 04:08:50|8608.5|8605.7|8611.2|8608.4|8611.2|8608.4|8608.5|8605.7|9
1643256540000|2022-01-27 04:09:00|8610.2|8607.4|8608.2|8605.4|8610.2|8607.4|8607.8|8605|17
1643256550000|2022-01-27 04:09:10|8608.5|8605.7|8607.8|8605|8609.2|8606.4|8607.2|8604.4|16
1643256560000|2022-01-27 04:09:20|8607.2|8604.4|8608.2|8605.4|8608.2|8605.4|8607.2|8604.4|6
1643256570000|2022-01-27 04:09:30|8607.8|8605|8607.2|8604.4|8607.8|8605|8607.2|8604.4|5
1643256580000|2022-01-27 04:09:40|8606.4|8603.6|8607.3|8604.5|8608.2|8605.4|8606.2|8603.4|8
1643256590000|2022-01-27 04:09:50|8607.2|8604.4|8607.7|8604.9|8608.2|8605.4|8607.2|8604.4|1
1643256600000|2022-01-27 04:10:00|8607.2|8604.4|8606.3|8603.5|8608.2|8605.4|8606.3|8603.5|14
1643256610000|2022-01-27 04:10:10|8607.2|8604.4|8605.2|8602.4|8607.2|8604.4|8604.9|8602.1|12
1643256620000|2022-01-27 04:10:20|8605.5|8602.7|8605.2|8602.4|8606.2|8603.4|8604.7|8601.9|13
1643256630000|2022-01-27 04:10:30|8605.9|8603.1|8606.2|8603.4|8606.2|8603.4|8605.8|8603|3
1643256640000|2022-01-27 04:10:40|8605.7|8602.9|8606.2|8603.4|8606.2|8603.4|8605.2|8602.4|7
1643256650000|2022-01-27 04:10:50|8606.5|8603.7|8606.2|8603.4|8606.5|8603.7|8606.2|8603.4|2
1643256660000|2022-01-27 04:11:00|8606.7|8603.9|8607.7|8604.9|8608.2|8605.4|8606.7|8603.9|5
1643256670000|2022-01-27 04:11:10|8608.2|8605.4|8609.2|8606.4|8609.2|8606.4|8608.2|8605.4|6
1643256680000|2022-01-27 04:11:20|8609.3|8606.5|8611.2|8608.4|8611.2|8608.4|8609.2|8606.4|6
1643256690000|2022-01-27 04:11:30|8611.5|8608.7|8609.2|8606.4|8612.2|8609.4|8609.2|8606.4|17
1643256700000|2022-01-27 04:11:40|8609.3|8606.5|8609.2|8606.4|8610.2|8607.4|8609.2|8606.4|3
1643256710000|2022-01-27 04:11:50|8610.2|8607.4|8607.2|8604.4|8610.2|8607.4|8607.2|8604.4|8
1643256720000|2022-01-27 04:12:00|8606.7|8603.9|8609.2|8606.4|8609.2|8606.4|8606.2|8603.4|8
1643256730000|2022-01-27 04:12:10|8608.8|8606|8608.7|8605.9|8609.2|8606.4|8607.7|8604.9|1
1643256740000|2022-01-27 04:12:20|8609.2|8606.4|8609.2|8606.4|8609.2|8606.4|8608.2|8605.4|3
1643256750000|2022-01-27 04:12:30|8608.7|8605.9|8609.2|8606.4|8609.2|8606.4|8608.2|8605.4|3
1643256760000|2022-01-27 04:12:40|8609.5|8606.7|8609.2|8606.4|8609.8|8607|8609.2|8606.4|4
1643256770000|2022-01-27 04:12:50|8609.4|8606.6|8610.2|8607.4|8610.2|8607.4|8609.4|8606.6|1
1643256780000|2022-01-27 04:13:00|8610|8607.2|8609.3|8606.5|8610.2|8607.4|8609.2|8606.4|1
1643256790000|2022-01-27 04:13:10|8609.2|8606.4|8610.2|8607.4|8610.2|8607.4|8609.2|8606.4|0
1643256800000|2022-01-27 04:13:20|8609.8|8607|8610.2|8607.4|8610.2|8607.4|8609.7|8606.9|1
1643256810000|2022-01-27 04:13:30|8610.5|8607.7|8610.5|8607.7|8610.5|8607.7|8610.5|8607.7|2
1643256820000|2022-01-27 04:13:40|8611.2|8608.4|8609.2|8606.4|8611.2|8608.4|8609.2|8606.4|3
1643256830000|2022-01-27 04:13:50|8609.5|8606.7|8609.7|8606.9|8610.2|8607.4|8609.2|8606.4|1
1643256840000|2022-01-27 04:14:00|8610|8607.2|8609.7|8606.9|8610.2|8607.4|8609.2|8606.4|2
1643256850000|2022-01-27 04:14:10|8609.3|8606.5|8608.2|8605.4|8609.3|8606.5|8608.2|8605.4|4
1643256860000|2022-01-27 04:14:20|8607.8|8605|8608.8|8606|8609.2|8606.4|8607.8|8605|1
1643256870000|2022-01-27 04:14:30|8609.2|8606.4|8609.2|8606.4|8609.2|8606.4|8608.3|8605.5|1
1643256880000|2022-01-27 04:14:40|8609.5|8606.7|8609.2|8606.4|8609.7|8606.9|8609.2|8606.4|3
1643256890000|2022-01-27 04:14:50|8608.8|8606|8609.7|8606.9|8609.7|8606.9|8608.8|8606|4
1643256900000|2022-01-27 04:15:00|8609.2|8606.4|8609.2|8606.4|8609.2|8606.4|8608.3|8605.5|2
1643256910000|2022-01-27 04:15:10|8608.8|8606|8609.2|8606.4|8609.2|8606.4|8608.3|8605.5|1
1643256920000|2022-01-27 04:15:20|8608.8|8606|8608.3|8605.5|8609.2|8606.4|8608.3|8605.5|0
1643256930000|2022-01-27 04:15:30|8608.7|8605.9|8608.2|8605.4|8608.8|8606|8607.8|8605|6
1643256940000|2022-01-27 04:15:40|8607.3|8604.5|8606.2|8603.4|8607.4|8604.6|8605.8|8603|8
1643256950000|2022-01-27 04:15:50|8606.7|8603.9|8606.3|8603.5|8607.2|8604.4|8606.2|8603.4|3
1643256960000|2022-01-27 04:16:00|8606.8|8604|8607.3|8604.5|8607.3|8604.5|8606.7|8603.9|4
1643256970000|2022-01-27 04:16:10|8607.2|8604.4|8607.8|8605|8608.1|8605.3|8607.1|8604.3|5
1643256980000|2022-01-27 04:16:20|8607.3|8604.5|8608.1|8605.3|8608.1|8605.3|8607.3|8604.5|3
1643256990000|2022-01-27 04:16:30|8608.3|8605.5|8607.6|8604.8|8608.6|8605.8|8607.6|8604.8|4
1643257000000|2022-01-27 04:16:40|8608|8605.2|8609.1|8606.3|8609.1|8606.3|8608|8605.2|0
1643257010000|2022-01-27 04:16:50|8608.8|8606|8610.3|8607.5|8610.6|8607.8|8608.6|8605.8|6
1643257020000|2022-01-27 04:17:00|8610.1|8607.3|8610|8607.2|8610.5|8607.7|8609.3|8606.5|7
1643257030000|2022-01-27 04:17:10|8609.6|8606.8|8610.3|8607.5|8612.1|8609.3|8609.6|8606.8|11
1643257040000|2022-01-27 04:17:20|8610.1|8607.3|8610.1|8607.3|8610.1|8607.3|8609.1|8606.3|17
1643257050000|2022-01-27 04:17:30|8611|8608.2|8610.3|8607.5|8611.1|8608.3|8610.3|8607.5|6
1643257060000|2022-01-27 04:17:40|8610.6|8607.8|8610.6|8607.8|8611.1|8608.3|8610.3|8607.5|1
1643257070000|2022-01-27 04:17:50|8610.3|8607.5|8610.6|8607.8|8610.6|8607.8|8610.3|8607.5|1
1643257080000|2022-01-27 04:18:00|8611|8608.2|8612.1|8609.3|8612.1|8609.3|8610.3|8607.5|3
1643257090000|2022-01-27 04:18:10|8612.5|8609.7|8612.5|8609.7|8612.5|8609.7|8612.1|8609.3|7
1643257100000|2022-01-27 04:18:20|8612.9|8610.1|8612.9|8610.1|8613|8610.2|8612.1|8609.3|2
1643257110000|2022-01-27 04:18:30|8613|8610.2|8612.1|8609.3|8613|8610.2|8612.1|8609.3|1
1643257120000|2022-01-27 04:18:40|8611.4|8608.6|8613|8610.2|8613|8610.2|8611.1|8608.3|13
1643257130000|2022-01-27 04:18:50|8612.9|8610.1|8612.1|8609.3|8613|8610.2|8612.1|8609.3|8
1643257140000|2022-01-27 04:19:00|8612.5|8609.7|8612.5|8609.7|8613.1|8610.3|8612|8609.2|2
1643257150000|2022-01-27 04:19:10|8612.1|8609.3|8612.1|8609.3|8613.1|8610.3|8612.1|8609.3|2
1643257160000|2022-01-27 04:19:20|8612.5|8609.7|8613.1|8610.3|8613.1|8610.3|8612.1|8609.3|3
1643257170000|2022-01-27 04:19:30|8612.4|8609.6|8613.5|8610.7|8613.9|8611.1|8612.4|8609.6|75
1643257180000|2022-01-27 04:19:40|8613.9|8611.1|8614.9|8612.1|8615.7|8612.9|8613.9|8611.1|25
1643257190000|2022-01-27 04:19:50|8615.6|8612.8|8616.7|8613.9|8620.9|8618.1|8614.9|8612.1|99
1643257200000|2022-01-27 04:20:00|8616.9|8614.1|8617.4|8614.6|8618.9|8616.1|8616.9|8614.1|24
1643257210000|2022-01-27 04:20:10|8617.9|8615.1|8617.9|8615.1|8618.9|8616.1|8617.1|8614.3|8
1643257220000|2022-01-27 04:20:20|8617.1|8614.3|8617.9|8615.1|8617.9|8615.1|8616.9|8614.1|4
1643257230000|2022-01-27 04:20:30|8618.6|8615.8|8616.9|8614.1|8618.9|8616.1|8616.9|8614.1|6
1643257240000|2022-01-27 04:20:40|8616.5|8613.7|8615|8612.2|8616.5|8613.7|8614.9|8612.1|12
1643257250000|2022-01-27 04:20:50|8614.3|8611.5|8614.9|8612.1|8614.9|8612.1|8614|8611.2|8
1643257260000|2022-01-27 04:21:00|8614.1|8611.3|8613.9|8611.1|8615|8612.2|8613.5|8610.7|16
1643257270000|2022-01-27 04:21:10|8614.9|8612.1|8613.9|8611.1|8614.9|8612.1|8613.9|8611.1|1
1643257280000|2022-01-27 04:21:20|8613.5|8610.7|8613.1|8610.3|8614.7|8611.9|8612.9|8610.1|7
1643257290000|2022-01-27 04:21:30|8612.9|8610.1|8611.9|8609.1|8612.9|8610.1|8611.4|8608.6|5
1643257300000|2022-01-27 04:21:40|8612.2|8609.4|8612.2|8609.4|8612.7|8609.9|8611.9|8609.1|10
1643257310000|2022-01-27 04:21:50|8612.4|8609.6|8611.9|8609.1|8612.4|8609.6|8611.9|8609.1|10
1643257320000|2022-01-27 04:22:00|8612.7|8609.9|8614|8611.2|8614.4|8611.6|8611.9|8609.1|13
1643257330000|2022-01-27 04:22:10|8613.9|8611.1|8614.9|8612.1|8616.9|8614.1|8613.9|8611.1|11
1643257340000|2022-01-27 04:22:20|8613.9|8611.1|8612.9|8610.1|8613.9|8611.1|8611.9|8609.1|5
1643257350000|2022-01-27 04:22:30|8613|8610.2|8612.9|8610.1|8613.5|8610.7|8612.9|8610.1|2
1643257360000|2022-01-27 04:22:40|8613.2|8610.4|8616.9|8614.1|8616.9|8614.1|8613|8610.2|11
1643257370000|2022-01-27 04:22:50|8616.4|8613.6|8617.7|8614.9|8617.7|8614.9|8614.9|8612.1|30
1643257380000|2022-01-27 04:23:00|8617.6|8614.8|8615.9|8613.1|8617.6|8614.8|8614.9|8612.1|15
1643257390000|2022-01-27 04:23:10|8615.7|8612.9|8614.4|8611.6|8615.7|8612.9|8614|8611.2|6
1643257400000|2022-01-27 04:23:20|8614.7|8611.9|8614.9|8612.1|8614.9|8612.1|8614.7|8611.9|0
1643257410000|2022-01-27 04:23:30|8614|8611.2|8615|8612.2|8615.4|8612.6|8614|8611.2|2
1643257420000|2022-01-27 04:23:40|8615.4|8612.6|8614.4|8611.6|8615.4|8612.6|8614|8611.2|2
1643257430000|2022-01-27 04:23:50|8614.9|8612.1|8616.4|8613.6|8616.9|8614.1|8614.9|8612.1|2
1643257440000|2022-01-27 04:24:00|8616.9|8614.1|8618|8615.2|8618|8615.2|8616.9|8614.1|15
1643257450000|2022-01-27 04:24:10|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|8617.5|8614.7|2
1643257460000|2022-01-27 04:24:20|8617|8614.2|8617|8614.2|8618|8615.2|8616.6|8613.8|9
1643257470000|2022-01-27 04:24:30|8617.4|8614.6|8620|8617.2|8620.5|8617.7|8617.4|8614.6|28
1643257480000|2022-01-27 04:24:40|8620.4|8617.6|8620|8617.2|8620.4|8617.6|8619.6|8616.8|10
1643257490000|2022-01-27 04:24:50|8620.3|8617.5|8619.1|8616.3|8620.8|8618|8619.1|8616.3|5
1643257500000|2022-01-27 04:25:00|8619.5|8616.7|8619.6|8616.8|8620.3|8617.5|8619.1|8616.3|4
1643257510000|2022-01-27 04:25:10|8619.3|8616.5|8619.1|8616.3|8619.5|8616.7|8619.1|8616.3|4
1643257520000|2022-01-27 04:25:20|8618.3|8615.5|8619.6|8616.8|8620|8617.2|8618.3|8615.5|10
1643257530000|2022-01-27 04:25:30|8618.8|8616|8620.3|8617.5|8621.1|8618.3|8618.8|8616|26
1643257540000|2022-01-27 04:25:40|8619|8616.2|8620|8617.2|8620|8617.2|8619|8616.2|10
1643257550000|2022-01-27 04:25:50|8620.7|8617.9|8622.1|8619.3|8622.5|8619.7|8620.7|8617.9|42
1643257560000|2022-01-27 04:26:00|8622|8619.2|8623.3|8620.5|8623.8|8621|8621.1|8618.3|39
1643257570000|2022-01-27 04:26:10|8623.8|8621|8625|8622.2|8626.6|8623.8|8623|8620.2|52
1643257580000|2022-01-27 04:26:20|8625.3|8622.5|8624.2|8621.4|8625.3|8622.5|8623.8|8621|33
1643257590000|2022-01-27 04:26:30|8624.3|8621.5|8622.3|8619.5|8624.8|8622|8622|8619.2|16
1643257600000|2022-01-27 04:26:40|8622.7|8619.9|8622|8619.2|8622.8|8620|8622|8619.2|4
1643257610000|2022-01-27 04:26:50|8622.3|8619.5|8622|8619.2|8622.3|8619.5|8622|8619.2|3
1643257620000|2022-01-27 04:27:00|8621.8|8619|8621|8618.2|8621.8|8619|8621|8618.2|3
1643257630000|2022-01-27 04:27:10|8621.3|8618.5|8622|8619.2|8622|8619.2|8621.3|8618.5|5
1643257640000|2022-01-27 04:27:20|8622.8|8620|8624|8621.2|8624|8621.2|8622.8|8620|4
1643257650000|2022-01-27 04:27:30|8623.8|8621|8622.8|8620|8623.8|8621|8622.7|8619.9|1
1643257660000|2022-01-27 04:27:40|8623|8620.2|8623.8|8621|8623.8|8621|8622.8|8620|3
1643257670000|2022-01-27 04:27:50|8623.5|8620.7|8624.3|8621.5|8624.8|8622|8623.3|8620.5|11
1643257680000|2022-01-27 04:28:00|8624|8621.2|8623.3|8620.5|8624.8|8622|8622.8|8620|7
1643257690000|2022-01-27 04:28:10|8623.8|8621|8621.8|8619|8623.8|8621|8621.8|8619|6
1643257700000|2022-01-27 04:28:20|8622.2|8619.4|8621.8|8619|8622.8|8620|8621.8|8619|1
1643257710000|2022-01-27 04:28:30|8621.5|8618.7|8621.5|8618.7|8621.8|8619|8621|8618.2|8
1643257720000|2022-01-27 04:28:40|8621.8|8619|8621|8618.2|8621.8|8619|8620.8|8618|2
1643257730000|2022-01-27 04:28:50|8620.8|8618|8621.8|8619|8622.2|8619.4|8619.8|8617|13
1643257740000|2022-01-27 04:29:00|8621.5|8618.7|8622.8|8620|8622.8|8620|8620.8|8618|5
1643257750000|2022-01-27 04:29:10|8622.3|8619.5|8622.3|8619.5|8622.8|8620|8621.8|8619|3
1643257760000|2022-01-27 04:29:20|8621.8|8619|8621.3|8618.5|8622.3|8619.5|8621.1|8618.3|8
1643257770000|2022-01-27 04:29:30|8621|8618.2|8621.8|8619|8621.8|8619|8620.8|8618|5
1643257780000|2022-01-27 04:29:40|8622.3|8619.5|8622.7|8619.9|8622.7|8619.9|8622.3|8619.5|2
1643257790000|2022-01-27 04:29:50|8621.8|8619|8622.8|8620|8623.7|8620.9|8621.5|8618.7|10
1643257800000|2022-01-27 04:30:00|8623.3|8620.5|8621.8|8619|8623.8|8621|8621.8|8619|8
1643257810000|2022-01-27 04:30:10|8622.3|8619.5|8622.8|8620|8622.8|8620|8622.1|8619.3|4
1643257820000|2022-01-27 04:30:20|8621.8|8619|8622.8|8620|8622.8|8620|8621.8|8619|9
1643257830000|2022-01-27 04:30:30|8622.5|8619.7|8623.8|8621|8623.8|8621|8620.8|8618|33
1643257840000|2022-01-27 04:30:40|8624.2|8621.4|8624.2|8621.4|8624.7|8621.9|8623.8|8621|7
1643257850000|2022-01-27 04:30:50|8623.8|8621|8624.2|8621.4|8624.2|8621.4|8623.8|8621|2
1643257860000|2022-01-27 04:31:00|8624.7|8621.9|8624.2|8621.4|8624.7|8621.9|8623.8|8621|8
1643257870000|2022-01-27 04:31:10|8623.8|8621|8622.8|8620|8624.2|8621.4|8622.8|8620|12
1643257880000|2022-01-27 04:31:20|8623.3|8620.5|8622.8|8620|8624.3|8621.5|8622.8|8620|28
1643257890000|2022-01-27 04:31:30|8623.6|8620.8|8623.8|8621|8623.8|8621|8623.1|8620.3|6
1643257900000|2022-01-27 04:31:40|8624.7|8621.9|8626.7|8623.9|8626.7|8623.9|8624.2|8621.4|11
1643257910000|2022-01-27 04:31:50|8626.3|8623.5|8626.7|8623.9|8626.7|8623.9|8625.7|8622.9|22
1643257920000|2022-01-27 04:32:00|8627.4|8624.6|8626.8|8624|8628.3|8625.5|8625.3|8622.5|152
1643257930000|2022-01-27 04:32:10|8626.7|8623.9|8627.8|8625|8628.7|8625.9|8626.3|8623.5|15
1643257940000|2022-01-27 04:32:20|8628.7|8625.9|8626.8|8624|8628.7|8625.9|8626.8|8624|11
1643257950000|2022-01-27 04:32:30|8626.5|8623.7|8625.8|8623|8627.8|8625|8625.8|8623|9
1643257960000|2022-01-27 04:32:40|8625.1|8622.3|8624.8|8622|8625.2|8622.4|8623.8|8621|3
1643257970000|2022-01-27 04:32:50|8625.8|8623|8625.8|8623|8625.8|8623|8624.5|8621.7|5
1643257980000|2022-01-27 04:33:00|8626.2|8623.4|8627.3|8624.5|8627.5|8624.7|8626.2|8623.4|5
1643257990000|2022-01-27 04:33:10|8627.7|8624.9|8627.3|8624.5|8627.7|8624.9|8626.8|8624|1
1643258000000|2022-01-27 04:33:20|8627.7|8624.9|8629.8|8627|8630.8|8628|8627.7|8624.9|33
1643258010000|2022-01-27 04:33:30|8629.1|8626.3|8629.8|8627|8629.8|8627|8628.8|8626|6
1643258020000|2022-01-27 04:33:40|8629.5|8626.7|8628.8|8626|8629.5|8626.7|8628.8|8626|1
1643258030000|2022-01-27 04:33:50|8629.5|8626.7|8628.8|8626|8629.8|8627|8628.8|8626|4
1643258040000|2022-01-27 04:34:00|8629|8626.2|8628.8|8626|8629.8|8627|8628.8|8626|4
1643258050000|2022-01-27 04:34:10|8629|8626.2|8626.7|8623.9|8629.3|8626.5|8625.3|8622.5|14
1643258060000|2022-01-27 04:34:20|8626.3|8623.5|8625.8|8623|8626.8|8624|8625.3|8622.5|2
1643258070000|2022-01-27 04:34:30|8625.3|8622.5|8624.8|8622|8625.8|8623|8624.8|8622|7
1643258090000|2022-01-27 04:34:50|8625.2|8622.4|8624.3|8621.5|8625.3|8622.5|8624.3|8621.5|8
1643258100000|2022-01-27 04:35:00|8623.8|8621|8623.8|8621|8624.8|8622|8622.8|8620|19
1643258110000|2022-01-27 04:35:10|8624.3|8621.5|8623.8|8621|8624.8|8622|8623.8|8621|4
1643258120000|2022-01-27 04:35:20|8624.2|8621.4|8624.2|8621.4|8624.8|8622|8623.8|8621|2
1643258130000|2022-01-27 04:35:30|8624.3|8621.5|8624.8|8622|8624.8|8622|8623.8|8621|2
1643258140000|2022-01-27 04:35:40|8624.5|8621.7|8624.8|8622|8624.8|8622|8623.8|8621|3
1643258150000|2022-01-27 04:35:50|8624.5|8621.7|8624.3|8621.5|8624.8|8622|8623.8|8621|2
1643258160000|2022-01-27 04:36:00|8623.8|8621|8621.8|8619|8624.3|8621.5|8621.8|8619|7
1643258170000|2022-01-27 04:36:10|8622.3|8619.5|8622.3|8619.5|8622.8|8620|8621.9|8619.1|2
1643258180000|2022-01-27 04:36:20|8621.9|8619.1|8621.8|8619|8622.8|8620|8621.8|8619|1
1643258190000|2022-01-27 04:36:30|8622.3|8619.5|8622.3|8619.5|8622.8|8620|8622.3|8619.5|3
1643258200000|2022-01-27 04:36:40|8622.7|8619.9|8622.3|8619.5|8622.8|8620|8621.8|8619|1
1643258210000|2022-01-27 04:36:50|8622.7|8619.9|8622.8|8620|8622.8|8620|8622.3|8619.5|0
1643258220000|2022-01-27 04:37:00|8622.1|8619.3|8622.8|8620|8622.8|8620|8621.8|8619|2
1643258230000|2022-01-27 04:37:10|8623.2|8620.4|8622.8|8620|8623.8|8621|8622.8|8620|7
1643258240000|2022-01-27 04:37:20|8622.1|8619.3|8622.8|8620|8622.8|8620|8622.1|8619.3|2
1643258250000|2022-01-27 04:37:30|8622.9|8620.1|8623.8|8621|8624.8|8622|8622.9|8620.1|7
1643258260000|2022-01-27 04:37:40|8624.2|8621.4|8623.1|8620.3|8624.3|8621.5|8622.9|8620.1|0
1643258270000|2022-01-27 04:37:50|8622.9|8620.1|8623.3|8620.5|8623.8|8621|8622.8|8620|3
1643258280000|2022-01-27 04:38:00|8623.4|8620.6|8625.3|8622.5|8625.8|8623|8623.4|8620.6|6
1643258290000|2022-01-27 04:38:10|8625.7|8622.9|8624.8|8622|8625.8|8623|8624.8|8622|0
1643258300000|2022-01-27 04:38:20|8624.4|8621.6|8624.4|8621.6|8624.8|8622|8623.9|8621.1|3
1643258310000|2022-01-27 04:38:30|8624.8|8622|8623.3|8620.5|8624.8|8622|8622.8|8620|18
1643258320000|2022-01-27 04:38:40|8623.7|8620.9|8623.8|8621|8623.8|8621|8623.7|8620.9|0
1643258330000|2022-01-27 04:38:50|8624.2|8621.4|8623.8|8621|8624.3|8621.5|8623.8|8621|3
1643258340000|2022-01-27 04:39:00|8622.8|8620|8624.8|8622|8624.8|8622|8622.8|8620|10
1643258350000|2022-01-27 04:39:10|8624.4|8621.6|8624.8|8622|8624.8|8622|8623.8|8621|0
1643258360000|2022-01-27 04:39:20|8625.2|8622.4|8625.2|8622.4|8625.2|8622.4|8625.2|8622.4|0
1643258370000|2022-01-27 04:39:30|8624.8|8622|8624.8|8622|8624.8|8622|8624.8|8622|0
1643258380000|2022-01-27 04:39:40|8624.7|8621.9|8624.3|8621.5|8624.7|8621.9|8624.3|8621.5|1
1643258390000|2022-01-27 04:39:50|8623.8|8621|8622.9|8620.1|8623.8|8621|8622.9|8620.1|5
1643258400000|2022-01-27 04:40:00|8622.6|8619.8|8621.8|8619|8622.8|8620|8621.3|8618.5|19
1643258410000|2022-01-27 04:40:10|8621.4|8618.6|8621.8|8619|8621.8|8619|8620.9|8618.1|10
1643258420000|2022-01-27 04:40:20|8621.4|8618.6|8621.8|8619|8621.8|8619|8621.4|8618.6|2
1643258430000|2022-01-27 04:40:30|8621.1|8618.3|8620.3|8617.5|8621.1|8618.3|8619.9|8617.1|5
1643258440000|2022-01-27 04:40:40|8620.4|8617.6|8620.4|8617.6|8620.4|8617.6|8619.9|8617.1|1
1643258450000|2022-01-27 04:40:50|8620.1|8617.3|8619.9|8617.1|8620.4|8617.6|8618.9|8616.1|4
1643258460000|2022-01-27 04:41:00|8619.4|8616.6|8619.3|8616.5|8619.8|8617|8618.9|8616.1|0
1643258470000|2022-01-27 04:41:10|8618.9|8616.1|8618.6|8615.8|8619.3|8616.5|8618.4|8615.6|5
1643258480000|2022-01-27 04:41:20|8618.9|8616.1|8617.9|8615.1|8619.1|8616.3|8617.9|8615.1|3
1643258490000|2022-01-27 04:41:30|8617.6|8614.8|8618.6|8615.8|8618.9|8616.1|8617.6|8614.8|23
1643258500000|2022-01-27 04:41:40|8618.4|8615.6|8618.4|8615.6|8618.8|8616|8618.1|8615.3|6
1643258510000|2022-01-27 04:41:50|8618.1|8615.3|8616.9|8614.1|8618.1|8615.3|8616.9|8614.1|11
1643258520000|2022-01-27 04:42:00|8617.3|8614.5|8618.9|8616.1|8619.3|8616.5|8616.9|8614.1|9
1643258530000|2022-01-27 04:42:10|8619.3|8616.5|8619.3|8616.5|8619.8|8617|8618.9|8616.1|5
1643258540000|2022-01-27 04:42:20|8618.9|8616.1|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|1
1643258550000|2022-01-27 04:42:30|8617.4|8614.6|8616.9|8614.1|8617.4|8614.6|8616.9|8614.1|5
1643258560000|2022-01-27 04:42:40|8615.9|8613.1|8615.9|8613.1|8616.4|8613.6|8615.6|8612.8|7
1643258570000|2022-01-27 04:42:50|8615.6|8612.8|8613.9|8611.1|8615.9|8613.1|8613.8|8611|26
1643258580000|2022-01-27 04:43:00|8614.1|8611.3|8614.4|8611.6|8614.4|8611.6|8613.2|8610.4|13
1643258590000|2022-01-27 04:43:10|8614.8|8612|8615.9|8613.1|8615.9|8613.1|8614.2|8611.4|15
1643258610000|2022-01-27 04:43:30|8616.8|8614|8616.9|8614.1|8616.9|8614.1|8616.8|8614|4
1643258620000|2022-01-27 04:43:40|8617.6|8614.8|8615.6|8612.8|8617.6|8614.8|8615.6|8612.8|13
1643258630000|2022-01-27 04:43:50|8615.9|8613.1|8615.1|8612.3|8615.9|8613.1|8615.1|8612.3|3
1643258640000|2022-01-27 04:44:00|8615.8|8613|8615.9|8613.1|8616.8|8614|8615.6|8612.8|3
1643258650000|2022-01-27 04:44:10|8615.2|8612.4|8615.9|8613.1|8615.9|8613.1|8615.2|8612.4|3
1643258660000|2022-01-27 04:44:20|8615.6|8612.8|8615.9|8613.1|8616.1|8613.3|8615.6|8612.8|1
1643258670000|2022-01-27 04:44:30|8615.6|8612.8|8615.9|8613.1|8615.9|8613.1|8615.6|8612.8|0
1643258680000|2022-01-27 04:44:40|8616.1|8613.3|8615.9|8613.1|8616.8|8614|8615.6|8612.8|1
1643258690000|2022-01-27 04:44:50|8616.3|8613.5|8615.9|8613.1|8616.4|8613.6|8615.6|8612.8|0
1643258700000|2022-01-27 04:45:00|8616.3|8613.5|8616.9|8614.1|8617.8|8615|8616.3|8613.5|6
1643258710000|2022-01-27 04:45:10|8617.4|8614.6|8619.4|8616.6|8619.4|8616.6|8616.9|8614.1|27
1643258720000|2022-01-27 04:45:20|8619.6|8616.8|8617.4|8614.6|8619.6|8616.8|8616.9|8614.1|6
1643258730000|2022-01-27 04:45:30|8617.8|8615|8617.4|8614.6|8617.8|8615|8617.1|8614.3|0
1643258740000|2022-01-27 04:45:40|8617.1|8614.3|8616.9|8614.1|8617.1|8614.3|8616.9|8614.1|1
1643258750000|2022-01-27 04:45:50|8617.1|8614.3|8616.9|8614.1|8617.4|8614.6|8616.9|8614.1|0
1643258760000|2022-01-27 04:46:00|8617.3|8614.5|8619.8|8617|8619.9|8617.1|8617.3|8614.5|9
1643258770000|2022-01-27 04:46:10|8619.1|8616.3|8618.9|8616.1|8619.1|8616.3|8618.8|8616|3
1643258780000|2022-01-27 04:46:20|8618.8|8616|8618.6|8615.8|8618.9|8616.1|8617.9|8615.1|4
1643258790000|2022-01-27 04:46:30|8618.9|8616.1|8617.9|8615.1|8618.9|8616.1|8617.9|8615.1|1
1643258800000|2022-01-27 04:46:40|8617.8|8615|8617.4|8614.6|8617.9|8615.1|8616.9|8614.1|13
1643258810000|2022-01-27 04:46:50|8617.1|8614.3|8615.9|8613.1|8617.1|8614.3|8615.9|8613.1|9
1643258820000|2022-01-27 04:47:00|8616.8|8614|8616.4|8613.6|8618.1|8615.3|8616.4|8613.6|19
1643258830000|2022-01-27 04:47:10|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|8615.9|8613.1|1
1643258840000|2022-01-27 04:47:20|8616.1|8613.3|8615.9|8613.1|8616.1|8613.3|8615.9|8613.1|1
1643258850000|2022-01-27 04:47:30|8615.8|8613|8616.9|8614.1|8617|8614.2|8615.8|8613|1
1643258860000|2022-01-27 04:47:40|8616.8|8614|8616.8|8614|8616.8|8614|8616.8|8614|0
1643258880000|2022-01-27 04:48:00|8617.1|8614.3|8618.9|8616.1|8618.9|8616.1|8617.1|8614.3|10
1643258890000|2022-01-27 04:48:10|8619.3|8616.5|8619.3|8616.5|8619.8|8617|8618.9|8616.1|4
1643258900000|2022-01-27 04:48:20|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.8|8616|0
1643258910000|2022-01-27 04:48:30|8619.6|8616.8|8619.3|8616.5|8619.9|8617.1|8618.8|8616|4
1643258920000|2022-01-27 04:48:40|8618.9|8616.1|8618.9|8616.1|8619.8|8617|8618.8|8616|2
1643258930000|2022-01-27 04:48:50|8618.8|8616|8618.8|8616|8618.9|8616.1|8618|8615.2|5
1643258940000|2022-01-27 04:49:00|8618.4|8615.6|8619.9|8617.1|8619.9|8617.1|8618.4|8615.6|2
1643258950000|2022-01-27 04:49:10|8620.8|8618|8620.3|8617.5|8620.8|8618|8620.3|8617.5|8
1643258960000|2022-01-27 04:49:20|8619.9|8617.1|8619.9|8617.1|8620.8|8618|8619.9|8617.1|6
1643258970000|2022-01-27 04:49:30|8618.9|8616.1|8618.9|8616.1|8619.3|8616.5|8618.9|8616.1|2
1643258980000|2022-01-27 04:49:40|8618.5|8615.7|8618.9|8616.1|8618.9|8616.1|8618.5|8615.7|4
1643258990000|2022-01-27 04:49:50|8619.6|8616.8|8619.8|8617|8619.8|8617|8619.6|8616.8|1
1643259000000|2022-01-27 04:50:00|8619|8616.2|8619.9|8617.1|8620.5|8617.7|8618.9|8616.1|9
1643259010000|2022-01-27 04:50:10|8619.4|8616.6|8619.9|8617.1|8620.3|8617.5|8619.4|8616.6|14
1643259020000|2022-01-27 04:50:20|8620.8|8618|8619.9|8617.1|8620.8|8618|8619.9|8617.1|2
1643259030000|2022-01-27 04:50:30|8620.3|8617.5|8619.9|8617.1|8620.3|8617.5|8619.9|8617.1|3
1643259050000|2022-01-27 04:50:50|8620.8|8618|8620.9|8618.1|8621.8|8619|8620.8|8618|7
1643259060000|2022-01-27 04:51:00|8620.8|8618|8621.9|8619.1|8621.9|8619.1|8620.8|8618|4
1643259070000|2022-01-27 04:51:10|||||||||2
1643259080000|2022-01-27 04:51:20|8621.2|8618.4|8619.9|8617.1|8621.2|8618.4|8619.9|8617.1|6
1643259090000|2022-01-27 04:51:30|8619.8|8617|8619.4|8616.6|8619.8|8617|8619|8616.2|5
1643259100000|2022-01-27 04:51:40|8619.8|8617|8619|8616.2|8619.9|8617.1|8618.9|8616.1|2
1643259110000|2022-01-27 04:51:50|8619.4|8616.6|8619.9|8617.1|8619.9|8617.1|8619|8616.2|0
1643259120000|2022-01-27 04:52:00|8620.6|8617.8|8621.8|8619|8621.8|8619|8620.6|8617.8|10
1643259140000|2022-01-27 04:52:20|8622.6|8619.8|8622|8619.2|8622.8|8620|8622|8619.2|2
1643259150000|2022-01-27 04:52:30|8621.9|8619.1|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|1
1643259160000|2022-01-27 04:52:40|8622.8|8620|8622.8|8620|8622.9|8620.1|8622.2|8619.4|4
1643259170000|2022-01-27 04:52:50|8622.9|8620.1|8623.8|8621|8623.8|8621|8622.9|8620.1|3
1643259180000|2022-01-27 04:53:00|8624.8|8622|8623.9|8621.1|8624.8|8622|8623.8|8621|5
1643259190000|2022-01-27 04:53:10|8624.3|8621.5|8624.3|8621.5|8624.8|8622|8623.8|8621|3
1643259200000|2022-01-27 04:53:20|8624.8|8622|8624.8|8622|8625.4|8622.6|8624.8|8622|2
1643259210000|2022-01-27 04:53:30|8625.1|8622.3|8624.8|8622|8625.3|8622.5|8624.8|8622|1
1643259220000|2022-01-27 04:53:40|8625.1|8622.3|8625.8|8623|8625.8|8623|8625.1|8622.3|0
1643259240000|2022-01-27 04:54:00|8625|8622.2|8624.9|8622.1|8625|8622.2|8624.9|8622.1|3
1643259250000|2022-01-27 04:54:10|8624|8621.2|8623.9|8621.1|8624.3|8621.5|8623.8|8621|9
1643259260000|2022-01-27 04:54:20|8624.3|8621.5|8625.8|8623|8625.8|8623|8623.9|8621.1|10
1643259270000|2022-01-27 04:54:30|8624.9|8622.1|8624.9|8622.1|8624.9|8622.1|8624.9|8622.1|1
1643259280000|2022-01-27 04:54:40|||||||||3
1643259290000|2022-01-27 04:54:50|8624|8621.2|8623.9|8621.1|8624.4|8621.6|8623.9|8621.1|3
1643259300000|2022-01-27 04:55:00|8624.3|8621.5|8624.9|8622.1|8624.9|8622.1|8623.9|8621.1|3
1643259320000|2022-01-27 04:55:20|8625.8|8623|8625.8|8623|8625.8|8623|8625.8|8623|2
1643259330000|2022-01-27 04:55:30|8624.9|8622.1|8624.9|8622.1|8624.9|8622.1|8624.2|8621.4|4
1643259340000|2022-01-27 04:55:40|8623.9|8621.1|8624.9|8622.1|8624.9|8622.1|8623.9|8621.1|4
1643259350000|2022-01-27 04:55:50|8624.5|8621.7|8623.9|8621.1|8624.5|8621.7|8623.9|8621.1|1
1643259360000|2022-01-27 04:56:00|8624.2|8621.4|8624.7|8621.9|8624.7|8621.9|8623.9|8621.1|2
1643259370000|2022-01-27 04:56:10|8625.1|8622.3|8624.7|8621.9|8625.1|8622.3|8624.7|8621.9|8
1643259380000|2022-01-27 04:56:20|8624.6|8621.8|8624.2|8621.4|8624.7|8621.9|8623.9|8621.1|1
1643259390000|2022-01-27 04:56:30|8624.7|8621.9|8624.7|8621.9|8624.7|8621.9|8624.2|8621.4|6
1643259400000|2022-01-27 04:56:40|8625.1|8622.3|8624.7|8621.9|8625.1|8622.3|8624.7|8621.9|0
1643259420000|2022-01-27 04:57:00|8625.1|8622.3|8628.9|8626.1|8629|8626.2|8625.1|8622.3|92
1643259430000|2022-01-27 04:57:10|8628.7|8625.9|8628.7|8625.9|8629.7|8626.9|8628.7|8625.9|7
1643259440000|2022-01-27 04:57:20|8628.4|8625.6|8628.7|8625.9|8628.7|8625.9|8627.7|8624.9|6
1643259450000|2022-01-27 04:57:30|8628.2|8625.4|8629.2|8626.4|8629.7|8626.9|8628.2|8625.4|51
1643259460000|2022-01-27 04:57:40|8629.4|8626.6|8629.7|8626.9|8629.7|8626.9|8629.1|8626.3|0
1643259470000|2022-01-27 04:57:50|8630.5|8627.7|8630.6|8627.8|8630.7|8627.9|8629.7|8626.9|4
1643259480000|2022-01-27 04:58:00|8630.5|8627.7|8630.7|8627.9|8630.7|8627.9|8629.7|8626.9|23
1643259490000|2022-01-27 04:58:10|8630.4|8627.6|8630.6|8627.8|8631.5|8628.7|8630.2|8627.4|11
1643259500000|2022-01-27 04:58:20|8630.5|8627.7|8629.7|8626.9|8630.5|8627.7|8629.7|8626.9|3
1643259510000|2022-01-27 04:58:30|8629|8626.2|8628.7|8625.9|8629.6|8626.8|8627.7|8624.9|13
1643259520000|2022-01-27 04:58:40|8629.1|8626.3|8629.6|8626.8|8629.6|8626.8|8628.7|8625.9|4
1643259530000|2022-01-27 04:58:50|8629.7|8626.9|8629.6|8626.8|8629.7|8626.9|8629.6|8626.8|0
1643259540000|2022-01-27 04:59:00|8629.7|8626.9|8629.2|8626.4|8629.7|8626.9|8629.1|8626.3|1
1643259550000|2022-01-27 04:59:10|8629.7|8626.9|8628.7|8625.9|8629.7|8626.9|8628.7|8625.9|0
1643259560000|2022-01-27 04:59:20|8629.1|8626.3|8628.2|8625.4|8629.2|8626.4|8627.7|8624.9|5
1643259570000|2022-01-27 04:59:30|8628.6|8625.8|8629.7|8626.9|8630.5|8627.7|8628.6|8625.8|14
1643259580000|2022-01-27 04:59:40|8630.1|8627.3|8630.6|8627.8|8630.6|8627.8|8629.7|8626.9|4
1643259590000|2022-01-27 04:59:50|8629.9|8627.1|8629.7|8626.9|8629.9|8627.1|8629.6|8626.8|5
1643259600000|2022-01-27 05:00:00|8630.1|8627.3|8630.2|8627.4|8630.6|8627.8|8629.7|8626.9|9
1643259610000|2022-01-27 05:00:10|8630.1|8627.3|8629.7|8626.9|8630.6|8627.8|8629.7|8626.9|4
1643259620000|2022-01-27 05:00:20|8629.4|8626.6|8628.7|8625.9|8629.7|8626.9|8628.7|8625.9|2
1643259630000|2022-01-27 05:00:30|8629.1|8626.3|8629.7|8626.9|8629.7|8626.9|8628.7|8625.9|10
1643259640000|2022-01-27 05:00:40|8629.6|8626.8|8628.7|8625.9|8629.6|8626.8|8628.4|8625.6|5
1643259650000|2022-01-27 05:00:50|8626.9|8624.1|8626.7|8623.9|8627.7|8624.9|8626.7|8623.9|179
1643259660000|2022-01-27 05:01:00|8627.1|8624.3|8629.6|8626.8|8629.6|8626.8|8627.1|8624.3|12
1643259670000|2022-01-27 05:01:10|8629.2|8626.4|8625.6|8622.8|8629.2|8626.4|8625.6|8622.8|41
1643259680000|2022-01-27 05:01:20|8626|8623.2|8627.6|8624.8|8628.5|8625.7|8626|8623.2|33
1643259690000|2022-01-27 05:01:30|8628|8625.2|8628.6|8625.8|8628.7|8625.9|8627.6|8624.8|12
1643259700000|2022-01-27 05:01:40|8628.7|8625.9|8628.2|8625.4|8628.7|8625.9|8628.1|8625.3|3
1643259710000|2022-01-27 05:01:50|8628.1|8625.3|8630.1|8627.3|8630.1|8627.3|8627.7|8624.9|6
1643259720000|2022-01-27 05:02:00|8629.7|8626.9|8628.6|8625.8|8630.3|8627.5|8627.6|8624.8|6
1643259730000|2022-01-27 05:02:10|8629|8626.2|8628|8625.2|8629|8626.2|8627.6|8624.8|2
1643259740000|2022-01-27 05:02:20|8628.5|8625.7|8629.5|8626.7|8629.5|8626.7|8628.5|8625.7|9
1643259750000|2022-01-27 05:02:30|8629|8626.2|8631.6|8628.8|8631.7|8628.9|8629|8626.2|11
1643259760000|2022-01-27 05:02:40|8631.5|8628.7|8632.5|8629.7|8632.5|8629.7|8631.5|8628.7|16
1643259770000|2022-01-27 05:02:50|8632.1|8629.3|8633.3|8630.5|8633.3|8630.5|8631.7|8628.9|4
1643259780000|2022-01-27 05:03:00|8633|8630.2|8636|8633.2|8636|8633.2|8632.5|8629.7|49
1643259790000|2022-01-27 05:03:10|8635.6|8632.8|8636|8633.2|8636.5|8633.7|8635.5|8632.7|15
1643259800000|2022-01-27 05:03:20|8635.6|8632.8|8635.5|8632.7|8636|8633.2|8635.5|8632.7|3
1643259810000|2022-01-27 05:03:30|8635.6|8632.8|8634.6|8631.8|8635.6|8632.8|8634.6|8631.8|9
1643259820000|2022-01-27 05:03:40|8635.5|8632.7|8634.7|8631.9|8635.6|8632.8|8634.7|8631.9|6
1643259830000|2022-01-27 05:03:50|8635.5|8632.7|8637.4|8634.6|8637.4|8634.6|8635.5|8632.7|10
1643259840000|2022-01-27 05:04:00|8637.8|8635|8639.6|8636.8|8640.4|8637.6|8637.4|8634.6|51
1643259850000|2022-01-27 05:04:10|8639.9|8637.1|8639.1|8636.3|8640.6|8637.8|8638.6|8635.8|11
1643259860000|2022-01-27 05:04:20|8639.2|8636.4|8642.1|8639.3|8642.2|8639.4|8639.2|8636.4|13
1643259870000|2022-01-27 05:04:30|8641.7|8638.9|8642.4|8639.6|8642.4|8639.6|8639.7|8636.9|28
1643259880000|2022-01-27 05:04:40|8641.9|8639.1|8642.9|8640.1|8643.1|8640.3|8640.9|8638.1|24
1643259890000|2022-01-27 05:04:50|8643.1|8640.3|8642.6|8639.8|8643.4|8640.6|8641.6|8638.8|21
1643259900000|2022-01-27 05:05:00|8643.4|8640.6|8642.6|8639.8|8643.6|8640.8|8642.6|8639.8|15
1643259910000|2022-01-27 05:05:10|8642.9|8640.1|8641.6|8638.8|8643.9|8641.1|8641.4|8638.6|15
1643259920000|2022-01-27 05:05:20|8641.4|8638.6|8641.4|8638.6|8642.6|8639.8|8640.6|8637.8|11
1643259930000|2022-01-27 05:05:30|8641.6|8638.8|8643.6|8640.8|8643.6|8640.8|8640.7|8637.9|21
1643259940000|2022-01-27 05:05:40|8642.9|8640.1|8643.6|8640.8|8643.6|8640.8|8642.6|8639.8|2
1643259950000|2022-01-27 05:05:50|8643.9|8641.1|8643.7|8640.9|8644.6|8641.8|8643.7|8640.9|7
1643259960000|2022-01-27 05:06:00|8643.4|8640.6|8642.7|8639.9|8643.6|8640.8|8642.7|8639.9|6
1643259970000|2022-01-27 05:06:10|8642.4|8639.6|8641.6|8638.8|8642.4|8639.6|8640.7|8637.9|18
1643259980000|2022-01-27 05:06:20|8641.2|8638.4|8640.7|8637.9|8641.6|8638.8|8640.7|8637.9|11
1643259990000|2022-01-27 05:06:30|8639.7|8636.9|8640.6|8637.8|8641.6|8638.8|8639.6|8636.8|6
1643260000000|2022-01-27 05:06:40|8639.9|8637.1|8641.6|8638.8|8642.1|8639.3|8639.9|8637.1|3
1643260010000|2022-01-27 05:06:50|8641.2|8638.4|8640.7|8637.9|8641.6|8638.8|8640.7|8637.9|2
1643260020000|2022-01-27 05:07:00|8640.6|8637.8|8641.6|8638.8|8642.6|8639.8|8640.6|8637.8|5
1643260030000|2022-01-27 05:07:10|8641.2|8638.4|8641.6|8638.8|8641.6|8638.8|8640.7|8637.9|3
1643260040000|2022-01-27 05:07:20|8640.8|8638|8641.6|8638.8|8641.6|8638.8|8640.7|8637.9|1
1643260050000|2022-01-27 05:07:30|8642.1|8639.3|8642.6|8639.8|8642.6|8639.8|8641.6|8638.8|3
1643260060000|2022-01-27 05:07:40|8643.3|8640.5|8643.1|8640.3|8643.6|8640.8|8642.6|8639.8|18
1643260070000|2022-01-27 05:07:50|8643.4|8640.6|8643.6|8640.8|8643.6|8640.8|8642.6|8639.8|4
1643260080000|2022-01-27 05:08:00|8643.2|8640.4|8640.2|8637.4|8643.2|8640.4|8640.2|8637.4|7
1643260090000|2022-01-27 05:08:10|8639.7|8636.9|8639.2|8636.4|8640.2|8637.4|8638.8|8636|6
1643260100000|2022-01-27 05:08:20|8638.8|8636|8638.6|8635.8|8639.6|8636.8|8637.6|8634.8|21
1643260110000|2022-01-27 05:08:30|8638.7|8635.9|8639.6|8636.8|8639.6|8636.8|8638.6|8635.8|3
1643260120000|2022-01-27 05:08:40|8639.2|8636.4|8637.6|8634.8|8639.2|8636.4|8637.6|8634.8|5
1643260130000|2022-01-27 05:08:50|8637.9|8635.1|8638.6|8635.8|8638.6|8635.8|8637.6|8634.8|6
1643260140000|2022-01-27 05:09:00|8637.6|8634.8|8637.6|8634.8|8638.1|8635.3|8636.6|8633.8|11
1643260150000|2022-01-27 05:09:10|8637.2|8634.4|8636.6|8633.8|8637.6|8634.8|8636.6|8633.8|12
1643260160000|2022-01-27 05:09:20|||||||||1
1643260170000|2022-01-27 05:09:30|||||||||1
1643260180000|2022-01-27 05:09:40|8635.8|8633|8636.2|8633.4|8636.6|8633.8|8635.6|8632.8|17
1643260190000|2022-01-27 05:09:50|8636.1|8633.3|8636.6|8633.8|8636.6|8633.8|8636.1|8633.3|1
1643260200000|2022-01-27 05:10:00|8637.3|8634.5|8636.9|8634.1|8637.7|8634.9|8636.6|8633.8|7
1643260210000|2022-01-27 05:10:10|8637.3|8634.5|8636.2|8633.4|8637.6|8634.8|8634.6|8631.8|33
1643260220000|2022-01-27 05:10:20|8636.6|8633.8|8637.1|8634.3|8637.6|8634.8|8636.6|8633.8|2
1643260230000|2022-01-27 05:10:30|8637.2|8634.4|8636.7|8633.9|8637.2|8634.4|8636.7|8633.9|0
1643260240000|2022-01-27 05:10:40|8637.1|8634.3|8636.7|8633.9|8637.1|8634.3|8636.7|8633.9|3
1643260250000|2022-01-27 05:10:50|||||||||3
1643260260000|2022-01-27 05:11:00|8637.1|8634.3|8635.2|8632.4|8638.4|8635.6|8634.7|8631.9|12
1643260270000|2022-01-27 05:11:10|8635.6|8632.8|8635.6|8632.8|8636.4|8633.6|8635.6|8632.8|8
1643260280000|2022-01-27 05:11:20|8635.7|8632.9|8635.7|8632.9|8636.4|8633.6|8635.7|8632.9|3
1643260290000|2022-01-27 05:11:30|8636.1|8633.3|8636.6|8633.8|8636.7|8633.9|8635.7|8632.9|2
1643260300000|2022-01-27 05:11:40|8636.2|8633.4|8636.6|8633.8|8636.6|8633.8|8636.2|8633.4|5
1643260310000|2022-01-27 05:11:50|8635.7|8632.9|8635.2|8632.4|8635.7|8632.9|8634.7|8631.9|7
1643260320000|2022-01-27 05:12:00|8634.8|8632|8634.6|8631.8|8635.2|8632.4|8633.7|8630.9|9
1643260330000|2022-01-27 05:12:10|8634.9|8632.1|8634.6|8631.8|8635.1|8632.3|8634.6|8631.8|3
1643260340000|2022-01-27 05:12:20|8633.7|8630.9|8633.7|8630.9|8634.2|8631.4|8633.7|8630.9|10
1643260350000|2022-01-27 05:12:30|8633.3|8630.5|8632.7|8629.9|8633.3|8630.5|8632.7|8629.9|2
1643260360000|2022-01-27 05:12:40|8633.1|8630.3|8632.6|8629.8|8633.6|8630.8|8632.6|8629.8|7
1643260370000|2022-01-27 05:12:50|8632.9|8630.1|8633.6|8630.8|8633.6|8630.8|8632.7|8629.9|3
1643260380000|2022-01-27 05:13:00|8633.7|8630.9|8630.2|8627.4|8633.7|8630.9|8630.2|8627.4|40
1643260390000|2022-01-27 05:13:10|8630.6|8627.8|8630.6|8627.8|8630.6|8627.8|8627.7|8624.9|25
1643260410000|2022-01-27 05:13:30|||||||||1
1643260420000|2022-01-27 05:13:40|8630.2|8627.4|8628.2|8625.4|8630.6|8627.8|8628.2|8625.4|18
1643260430000|2022-01-27 05:13:50|8628.6|8625.8|8627.6|8624.8|8628.6|8625.8|8626.7|8623.9|7
1643260440000|2022-01-27 05:14:00|8627.7|8624.9|8626.6|8623.8|8627.7|8624.9|8626.6|8623.8|5
1643260450000|2022-01-27 05:14:10|8626.2|8623.4|8625.7|8622.9|8626.6|8623.8|8625.3|8622.5|8
1643260460000|2022-01-27 05:14:20|8625.3|8622.5|8625.7|8622.9|8626.6|8623.8|8625.3|8622.5|18
1643260470000|2022-01-27 05:14:30|8626.1|8623.3|8624.7|8621.9|8626.6|8623.8|8624.7|8621.9|5
1643260480000|2022-01-27 05:14:40|8625.1|8622.3|8625.2|8622.4|8625.7|8622.9|8624.7|8621.9|9
1643260490000|2022-01-27 05:14:50|8624.8|8622|8625.3|8622.5|8625.7|8622.9|8624.8|8622|2
1643260500000|2022-01-27 05:15:00|8625|8622.2|8625.2|8622.4|8625.7|8622.9|8624.7|8621.9|10
1643260510000|2022-01-27 05:15:10|8625.6|8622.8|8625.5|8622.7|8625.7|8622.9|8624.7|8621.9|2
1643260520000|2022-01-27 05:15:20|8625.2|8622.4|8623.5|8620.7|8625.2|8622.4|8623.5|8620.7|7
1643260530000|2022-01-27 05:15:30|8623.7|8620.9|8618.7|8615.9|8624.2|8621.4|8618.7|8615.9|32
1643260540000|2022-01-27 05:15:40|8617.7|8614.9|8616.7|8613.9|8617.7|8614.9|8616.7|8613.9|52
1643260550000|2022-01-27 05:15:50|8615.8|8613|8617.3|8614.5|8617.7|8614.9|8615.8|8613|22
1643260560000|2022-01-27 05:16:00|8616.8|8614|8614.3|8611.5|8617.7|8614.9|8613.8|8611|31
1643260570000|2022-01-27 05:16:10|8613.8|8611|8614.5|8611.7|8615.8|8613|8613.3|8610.5|37
1643260580000|2022-01-27 05:16:20|8614.8|8612|8615.8|8613|8615.8|8613|8614.1|8611.3|12
1643260590000|2022-01-27 05:16:30|8616.5|8613.7|8616.8|8614|8619.8|8617|8615.8|8613|37
1643260600000|2022-01-27 05:16:40|8617.8|8615|8617.8|8615|8618.8|8616|8617.5|8614.7|8
1643260610000|2022-01-27 05:16:50|8618.2|8615.4|8617.8|8615|8618.8|8616|8617.8|8615|6
1643260620000|2022-01-27 05:17:00|8617.5|8614.7|8616.8|8614|8617.8|8615|8615.8|8613|8
1643260630000|2022-01-27 05:17:10|8617.8|8615|8617.8|8615|8618.8|8616|8617.8|8615|8
1643260640000|2022-01-27 05:17:20|8617|8614.2|8616.5|8613.7|8617.3|8614.5|8616|8613.2|12
1643260650000|2022-01-27 05:17:30|8616.8|8614|8617.3|8614.5|8617.8|8615|8616.5|8613.7|13
1643260660000|2022-01-27 05:17:40|8617|8614.2|8618.8|8616|8618.8|8616|8615.5|8612.7|20
1643260670000|2022-01-27 05:17:50|8618|8615.2|8616.5|8613.7|8618|8615.2|8616.5|8613.7|8
1643260680000|2022-01-27 05:18:00|8616|8613.2|8616.5|8613.7|8616.8|8614|8616|8613.2|7
1643260690000|2022-01-27 05:18:10|8616|8613.2|8616.8|8614|8617.8|8615|8616|8613.2|11
1643260700000|2022-01-27 05:18:20|8616.1|8613.3|8615.5|8612.7|8616.1|8613.3|8615.5|8612.7|2
1643260710000|2022-01-27 05:18:30|8615.8|8613|8615.5|8612.7|8615.8|8613|8615.5|8612.7|1
1643260720000|2022-01-27 05:18:40|8615.8|8613|8613.8|8611|8615.8|8613|8613.3|8610.5|18
1643260730000|2022-01-27 05:18:50|8613.4|8610.6|8614.8|8612|8614.8|8612|8613.4|8610.6|8
1643260740000|2022-01-27 05:19:00|8614.4|8611.6|8614.8|8612|8615.2|8612.4|8613.9|8611.1|4
1643260750000|2022-01-27 05:19:10|8615.7|8612.9|8613.8|8611|8615.8|8613|8613.1|8610.3|9
1643260760000|2022-01-27 05:19:20|8614.7|8611.9|8613.8|8611|8614.8|8612|8612.9|8610.1|21
1643260770000|2022-01-27 05:19:30|8613.4|8610.6|8612.9|8610.1|8613.8|8611|8612.9|8610.1|6
1643260780000|2022-01-27 05:19:40|8612.2|8609.4|8612.8|8610|8612.8|8610|8612.2|8609.4|15
1643260790000|2022-01-27 05:19:50|8613.5|8610.7|8614.8|8612|8615.8|8613|8613.5|8610.7|17
1643260800000|2022-01-27 05:20:00|8614.4|8611.6|8617.2|8614.4|8617.8|8615|8614.4|8611.6|11
1643260810000|2022-01-27 05:20:10|8616.8|8614|8616.8|8614|8617.5|8614.7|8615.9|8613.1|10
1643260820000|2022-01-27 05:20:20|8616.4|8613.6|8615.8|8613|8616.8|8614|8615.8|8613|8
1643260830000|2022-01-27 05:20:30|8615.7|8612.9|8614.8|8612|8615.7|8612.9|8614.8|8612|7
1643260840000|2022-01-27 05:20:40|8615.2|8612.4|8615.2|8612.4|8615.8|8613|8614.8|8612|10
1643260850000|2022-01-27 05:20:50|8614.8|8612|8613.8|8611|8614.8|8612|8613.4|8610.6|6
1643260860000|2022-01-27 05:21:00|8614.2|8611.4|8614.8|8612|8614.8|8612|8613.8|8611|7
1643260880000|2022-01-27 05:21:20|8613.9|8611.1|8614.8|8612|8614.8|8612|8613.4|8610.6|7
1643260890000|2022-01-27 05:21:30|8614.4|8611.6|8613.9|8611.1|8614.8|8612|8613.9|8611.1|1
1643260900000|2022-01-27 05:21:40|8613.8|8611|8616.8|8614|8616.8|8614|8613.8|8611|17
1643260910000|2022-01-27 05:21:50|8616.4|8613.6|8616.8|8614|8616.8|8614|8616.4|8613.6|0
1643260920000|2022-01-27 05:22:00|8617.7|8614.9|8615.8|8613|8617.8|8615|8615.8|8613|5
1643260930000|2022-01-27 05:22:10|8616.2|8613.4|8615.8|8613|8616.7|8613.9|8614.8|8612|6
1643260940000|2022-01-27 05:22:20|8616.3|8613.5|8615.4|8612.6|8616.8|8614|8614.9|8612.1|2
1643260950000|2022-01-27 05:22:30|8615.8|8613|8614.8|8612|8616.8|8614|8614.8|8612|6
1643260960000|2022-01-27 05:22:40|8615.9|8613.1|8616.2|8613.4|8616.7|8613.9|8615.4|8612.6|7
1643260970000|2022-01-27 05:22:50|8615.8|8613|8615.8|8613|8616.2|8613.4|8614.8|8612|3
1643260980000|2022-01-27 05:23:00|8615.7|8612.9|8616.8|8614|8617.2|8614.4|8615.7|8612.9|6
1643260990000|2022-01-27 05:23:10|8616.4|8613.6|8615.2|8612.4|8616.8|8614|8614.8|8612|7
1643261000000|2022-01-27 05:23:20|8615.7|8612.9|8614.8|8612|8615.8|8613|8614.8|8612|1
1643261020000|2022-01-27 05:23:40|8615.2|8612.4|8615.7|8612.9|8615.7|8612.9|8615.2|8612.4|5
1643261030000|2022-01-27 05:23:50|8616|8613.2|8615.8|8613|8616.7|8613.9|8614.9|8612.1|8
1643261040000|2022-01-27 05:24:00|8615.1|8612.3|8614.8|8612|8615.7|8612.9|8613.9|8611.1|19
1643261060000|2022-01-27 05:24:20|8613.8|8611|8614.5|8611.7|8614.7|8611.9|8613.8|8611|2
1643261070000|2022-01-27 05:24:30|8614.7|8611.9|8613.8|8611|8615.5|8612.7|8613.8|8611|9
1643261080000|2022-01-27 05:24:40|8614.2|8611.4|8613.8|8611|8614.2|8611.4|8612.8|8610|13
1643261090000|2022-01-27 05:24:50|8614.2|8611.4|8614.2|8611.4|8614.7|8611.9|8613.8|8611|5
1643261100000|2022-01-27 05:25:00|8614.7|8611.9|8614.7|8611.9|8614.7|8611.9|8613.8|8611|1
1643261110000|2022-01-27 05:25:10|8614.8|8612|8615.8|8613|8616.7|8613.9|8614.8|8612|9
1643261120000|2022-01-27 05:25:20|8616.7|8613.9|8614.9|8612.1|8616.7|8613.9|8614.9|8612.1|8
1643261130000|2022-01-27 05:25:30|8615.3|8612.5|8623.8|8621|8624.5|8621.7|8614.9|8612.1|78
1643261140000|2022-01-27 05:25:40|8622.9|8620.1|8621.8|8619|8623.7|8620.9|8621.8|8619|24
1643261150000|2022-01-27 05:25:50|8621.4|8618.6|8622.7|8619.9|8622.8|8620|8621.4|8618.6|10
1643261160000|2022-01-27 05:26:00|8622.8|8620|8620.9|8618.1|8623.2|8620.4|8620.9|8618.1|11
1643261170000|2022-01-27 05:26:10|8621.3|8618.5|8620.9|8618.1|8621.7|8618.9|8620.9|8618.1|1
1643261180000|2022-01-27 05:26:20|8620.8|8618|8621.7|8618.9|8621.7|8618.9|8619.8|8617|21
1643261190000|2022-01-27 05:26:30|8621.8|8619|8621.8|8619|8622.8|8620|8621.8|8619|5
1643261200000|2022-01-27 05:26:40|8621.4|8618.6|8621.8|8619|8622.1|8619.3|8620.4|8617.6|21
1643261210000|2022-01-27 05:26:50|8621.5|8618.7|8620.8|8618|8621.6|8618.8|8620.4|8617.6|8
1643261220000|2022-01-27 05:27:00|8621.1|8618.3|8622.3|8619.5|8623.8|8621|8621.1|8618.3|18
1643261230000|2022-01-27 05:27:10|8622.1|8619.3|8621.6|8618.8|8622.3|8619.5|8621.1|8618.3|7
1643261240000|2022-01-27 05:27:20|8621.3|8618.5|8621.1|8618.3|8621.6|8618.8|8620.8|8618|4
1643261250000|2022-01-27 05:27:30|8620.8|8618|8617.8|8615|8621.6|8618.8|8617.8|8615|18
1643261260000|2022-01-27 05:27:40|8617.9|8615.1|8618.8|8616|8618.8|8616|8617.8|8615|6
1643261270000|2022-01-27 05:27:50|8619.6|8616.8|8618.3|8615.5|8619.6|8616.8|8617.8|8615|13
1643261280000|2022-01-27 05:28:00|8617.9|8615.1|8620.8|8618|8621.6|8618.8|8617.8|8615|24
1643261290000|2022-01-27 05:28:10|8620.4|8617.6|8624.4|8621.6|8624.8|8622|8620.3|8617.5|22
1643261300000|2022-01-27 05:28:20|8624.6|8621.8|8623.8|8621|8624.8|8622|8623.8|8621|11
1643261310000|2022-01-27 05:28:30|8624.5|8621.7|8625.8|8623|8626.3|8623.5|8624.5|8621.7|12
1643261320000|2022-01-27 05:28:40|8625.4|8622.6|8624.1|8621.3|8625.4|8622.6|8623.8|8621|8
1643261330000|2022-01-27 05:28:50|8624|8621.2|8624.3|8621.5|8624.8|8622|8621.2|8618.4|55
1643261340000|2022-01-27 05:29:00|8624.1|8621.3|8621.8|8619|8624.1|8621.3|8621.8|8619|3
1643261350000|2022-01-27 05:29:10|8622.1|8619.3|8623.8|8621|8623.8|8621|8622.1|8619.3|1
1643261360000|2022-01-27 05:29:20|8623.4|8620.6|8623.3|8620.5|8623.8|8621|8622.8|8620|0
1643261370000|2022-01-27 05:29:30|8623.6|8620.8|8624.4|8621.6|8625.1|8622.3|8623.4|8620.6|10
1643261380000|2022-01-27 05:29:40|8624.8|8622|8625.6|8622.8|8625.6|8622.8|8624.8|8622|12
1643261390000|2022-01-27 05:29:50|8626|8623.2|8624.8|8622|8626.8|8624|8624.8|8622|11
1643261400000|2022-01-27 05:30:00|8625.3|8622.5|8623.6|8620.8|8625.8|8623|8622.9|8620.1|39
1643261410000|2022-01-27 05:30:10|8623.3|8620.5|8622.8|8620|8623.3|8620.5|8622.4|8619.6|4
1643261420000|2022-01-27 05:30:20|8623.3|8620.5|8626.6|8623.8|8626.6|8623.8|8622.8|8620|4
1643261430000|2022-01-27 05:30:30|8626.3|8623.5|8626.8|8624|8627.6|8624.8|8625.9|8623.1|13
1643261440000|2022-01-27 05:30:40|8627.6|8624.8|8623.3|8620.5|8628|8625.2|8622.9|8620.1|39
1643261450000|2022-01-27 05:30:50|8623.6|8620.8|8622.4|8619.6|8623.6|8620.8|8622.4|8619.6|11
1643261460000|2022-01-27 05:31:00|8621.9|8619.1|8623.6|8620.8|8623.6|8620.8|8620.6|8617.8|42
1643261470000|2022-01-27 05:31:10|8624|8621.2|8626.6|8623.8|8626.6|8623.8|8624|8621.2|15
1643261480000|2022-01-27 05:31:20|8626.3|8623.5|8627.8|8625|8629|8626.2|8626.3|8623.5|23
1643261490000|2022-01-27 05:31:30|8628.1|8625.3|8626.8|8624|8628.3|8625.5|8625.9|8623.1|10
1643261500000|2022-01-27 05:31:40|8626|8623.2|8626.6|8623.8|8626.6|8623.8|8624.9|8622.1|8
1643261510000|2022-01-27 05:31:50|8626.3|8623.5|8627.6|8624.8|8627.6|8624.8|8625.8|8623|14
1643261520000|2022-01-27 05:32:00|8627.8|8625|8629.6|8626.8|8629.6|8626.8|8626.9|8624.1|35
1643261530000|2022-01-27 05:32:10|8630|8627.2|8629.3|8626.5|8631.8|8629|8628.9|8626.1|36
1643261540000|2022-01-27 05:32:20|8628.9|8626.1|8628.8|8626|8629.1|8626.3|8626.9|8624.1|24
1643261550000|2022-01-27 05:32:30|8629.1|8626.3|8627.8|8625|8629.3|8626.5|8627.8|8625|9
1643261560000|2022-01-27 05:32:40|8627.3|8624.5|8627.6|8624.8|8627.6|8624.8|8626.6|8623.8|15
1643261570000|2022-01-27 05:32:50|8627.3|8624.5|8627.3|8624.5|8627.6|8624.8|8625.9|8623.1|13
1643261580000|2022-01-27 05:33:00|8626.9|8624.1|8626.6|8623.8|8626.9|8624.1|8625.9|8623.1|19
1643261590000|2022-01-27 05:33:10|8625.9|8623.1|8625.9|8623.1|8626.8|8624|8625.9|8623.1|8
1643261600000|2022-01-27 05:33:20|8624.9|8622.1|8626.6|8623.8|8626.6|8623.8|8624.9|8622.1|13
1643261610000|2022-01-27 05:33:30|8626.3|8623.5|8623.9|8621.1|8626.3|8623.5|8623.9|8621.1|51
1643261620000|2022-01-27 05:33:40|8624.3|8621.5|8623.9|8621.1|8624.3|8621.5|8623.9|8621.1|1
1643261630000|2022-01-27 05:33:50|8623.5|8620.7|8622.9|8620.1|8623.9|8621.1|8622.9|8620.1|6
1643261640000|2022-01-27 05:34:00|8622.8|8620|8625.3|8622.5|8625.6|8622.8|8622.4|8619.6|16
1643261650000|2022-01-27 05:34:10|8625.6|8622.8|8630.6|8627.8|8630.6|8627.8|8625.6|8622.8|42
1643261660000|2022-01-27 05:34:20|8630.3|8627.5|8628.9|8626.1|8630.6|8627.8|8628.9|8626.1|13
1643261670000|2022-01-27 05:34:30|8629.3|8626.5|8627.6|8624.8|8629.6|8626.8|8627.6|8624.8|23
1643261680000|2022-01-27 05:34:40|8627.3|8624.5|8626.9|8624.1|8628.1|8625.3|8626.9|8624.1|12
1643261690000|2022-01-27 05:34:50|8626.8|8624|8628.3|8625.5|8628.6|8625.8|8626.8|8624|5
1643261700000|2022-01-27 05:35:00|8627.9|8625.1|8631.8|8629|8631.8|8629|8627.8|8625|14
1643261710000|2022-01-27 05:35:10|8631|8628.2|8631.8|8629|8632.8|8630|8631|8628.2|14
1643261720000|2022-01-27 05:35:20|8633.1|8629.1|8630.3|8627.5|8633.1|8629.7|8629.6|8626.8|41
1643261730000|2022-01-27 05:35:30|8630.6|8627.8|8632.6|8629.8|8632.6|8629.8|8630.6|8627.8|3
1643261740000|2022-01-27 05:35:40|8632.3|8629.5|8631.1|8628.3|8632.3|8629.5|8630.8|8628|9
1643261750000|2022-01-27 05:35:50|8630.8|8628|8630.6|8627.8|8630.8|8628|8629.8|8627|11
1643261760000|2022-01-27 05:36:00|8630.8|8628|8632.3|8629.5|8632.3|8629.5|8630.4|8627.6|15
1643261770000|2022-01-27 05:36:10|8631.9|8629.1|8630.8|8628|8632.3|8629.5|8630.8|8628|0
1643261780000|2022-01-27 05:36:20|8629.9|8627.1|8629.9|8627.1|8630.6|8627.8|8629.8|8627|3
1643261790000|2022-01-27 05:36:30|8629.3|8626.5|8626.9|8624.1|8629.3|8626.5|8626.9|8624.1|15
1643261800000|2022-01-27 05:36:40|8627.3|8624.5|8626.9|8624.1|8627.6|8624.8|8626.9|8624.1|3
1643261810000|2022-01-27 05:36:50|8627.3|8624.5|8626.3|8623.5|8627.3|8624.5|8626.2|8623.4|6
1643261820000|2022-01-27 05:37:00|8626.6|8623.8|8627.8|8625|8628.6|8625.8|8626.6|8623.8|8
1643261830000|2022-01-27 05:37:10|8628.1|8625.3|8626.8|8624|8628.1|8625.3|8626.4|8623.6|3
1643261840000|2022-01-27 05:37:20|8626.4|8623.6|8626.3|8623.5|8626.6|8623.8|8625.9|8623.1|5
1643261850000|2022-01-27 05:37:30|8625.9|8623.1|8623.8|8621|8626.3|8623.5|8623.8|8621|16
1643261860000|2022-01-27 05:37:40|8624.1|8621.3|8624.6|8621.8|8624.6|8621.8|8623.8|8621|7
1643261870000|2022-01-27 05:37:50|8624.3|8621.5|8623.8|8621|8624.3|8621.5|8623.3|8620.5|3
1643261880000|2022-01-27 05:38:00|8624.6|8621.8|8624.3|8621.5|8624.6|8621.8|8623.9|8621.1|5
1643261890000|2022-01-27 05:38:10|8623.9|8621.1|8624.6|8621.8|8624.6|8621.8|8623.8|8621|3
1643261900000|2022-01-27 05:38:20|8624.2|8621.4|8623.7|8620.9|8624.6|8621.8|8623.7|8620.9|5
1643261910000|2022-01-27 05:38:30|||||||||2
1643261920000|2022-01-27 05:38:40|8624.1|8621.3|8627.6|8624.8|8628.3|8625.5|8623.9|8621.1|22
1643261930000|2022-01-27 05:38:50|8626.9|8624.1|8628.1|8625.3|8628.1|8625.3|8626.9|8624.1|6
1643261940000|2022-01-27 05:39:00|8628.2|8625.4|8628.7|8625.9|8630.6|8627.8|8628.2|8625.4|14
1643261950000|2022-01-27 05:39:10|8629.1|8626.3|8629.2|8626.4|8629.7|8626.9|8629|8626.2|2
1643261960000|2022-01-27 05:39:20|8628.9|8626.1|8629.9|8627.1|8630.7|8627.9|8626.7|8623.9|35
1643261970000|2022-01-27 05:39:30|8628.9|8626.1|8627.4|8624.6|8628.9|8626.1|8627.4|8624.6|10
1643261980000|2022-01-27 05:39:40|8627|8624.2|8626.6|8623.8|8627.7|8624.9|8626.5|8623.7|2
1643261990000|2022-01-27 05:39:50|8626.2|8623.4|8629.1|8626.3|8629.1|8626.3|8626.2|8623.4|9
1643262000000|2022-01-27 05:40:00|8629.7|8626.9|8626.9|8624.1|8630.6|8627.8|8626.9|8624.1|8
1643262010000|2022-01-27 05:40:10|8627.2|8624.4|8625.9|8623.1|8628.6|8625.8|8625.9|8623.1|6
1643262020000|2022-01-27 05:40:20|8625.5|8622.7|8623.2|8620.4|8625.5|8622.7|8623.2|8620.4|9
1643262030000|2022-01-27 05:40:30|8622.9|8620.1|8622.9|8620.1|8623.6|8620.8|8622.2|8619.4|7
1643262040000|2022-01-27 05:40:40|8623.6|8620.8|8624.2|8621.4|8625.6|8622.8|8623.6|8620.8|18
1643262050000|2022-01-27 05:40:50|8624.6|8621.8|8624.6|8621.8|8624.6|8621.8|8623.7|8620.9|32
1643262060000|2022-01-27 05:41:00|8624.9|8622.1|8625.6|8622.8|8625.6|8622.8|8624.9|8622.1|7
1643262070000|2022-01-27 05:41:10|8625.2|8622.4|8622.7|8619.9|8625.2|8622.4|8622.4|8619.6|9
1643262080000|2022-01-27 05:41:20|8622|8619.2|8621.9|8619.1|8622.6|8619.8|8621.9|8619.1|1
1643262090000|2022-01-27 05:41:30|8622.2|8619.4|8620.7|8617.9|8622.2|8619.4|8620.7|8617.9|7
1643262100000|2022-01-27 05:41:40|8620.2|8617.4|8619.7|8616.9|8620.2|8617.4|8618.9|8616.1|13
1643262110000|2022-01-27 05:41:50|8619.4|8616.6|8614.9|8612.1|8619.4|8616.6|8614.9|8612.1|84
1643262120000|2022-01-27 05:42:00|8615.2|8612.4|8617.2|8614.4|8617.7|8614.9|8614.9|8612.1|20
1643262130000|2022-01-27 05:42:10|8616.9|8614.1|8616.1|8613.3|8617.7|8614.9|8616.1|8613.3|17
1643262140000|2022-01-27 05:42:20|8615.9|8613.1|8614.7|8611.9|8616.7|8613.9|8613.1|8610.3|23
1643262150000|2022-01-27 05:42:30|8614.9|8612.1|8614.9|8612.1|8615.7|8612.9|8614.9|8612.1|31
1643262160000|2022-01-27 05:42:40|8614.1|8611.3|8613.9|8611.1|8614.5|8611.7|8613.9|8611.1|11
1643262170000|2022-01-27 05:42:50|8614.6|8611.8|8614.9|8612.1|8615.7|8612.9|8614.6|8611.8|10
1643262180000|2022-01-27 05:43:00|8614.1|8611.3|8613.9|8611.1|8614.1|8611.3|8613.9|8611.1|3
1643262190000|2022-01-27 05:43:10|8613.6|8610.8|8612.9|8610.1|8613.6|8610.8|8612.9|8610.1|6
1643262200000|2022-01-27 05:43:20|8612.1|8609.3|8614.9|8612.1|8615.7|8612.9|8611.9|8609.1|13
1643262210000|2022-01-27 05:43:30|8615.2|8612.4|8613.9|8611.1|8615.7|8612.9|8613.9|8611.1|47
1643262220000|2022-01-27 05:43:40|8614.2|8611.4|8614.7|8611.9|8614.7|8611.9|8614.2|8611.4|2
1643262230000|2022-01-27 05:43:50|8615.7|8612.9|8613.9|8611.1|8615.7|8612.9|8613.1|8610.3|11
1643262240000|2022-01-27 05:44:00|8613.1|8610.3|8618.7|8615.9|8618.7|8615.9|8613|8610.2|26
1643262250000|2022-01-27 05:44:10|8619.1|8616.3|8621.5|8618.7|8623.4|8620.6|8619.1|8616.3|49
1643262260000|2022-01-27 05:44:20|8621.9|8619.1|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|2
1643262270000|2022-01-27 05:44:30|8622.5|8619.7|8623.5|8620.7|8623.9|8621.1|8622.5|8619.7|30
1643262280000|2022-01-27 05:44:40|8623.9|8621.1|8622.9|8620.1|8624.2|8621.4|8622.9|8620.1|14
1643262290000|2022-01-27 05:44:50|8621.9|8619.1|8620.9|8618.1|8621.9|8619.1|8620|8617.2|5
1643262300000|2022-01-27 05:45:00|8621.6|8618.8|8624.2|8621.4|8624.2|8621.4|8621.1|8618.3|11
1643262310000|2022-01-27 05:45:10|8623.9|8621.1|8620.9|8618.1|8624.7|8621.9|8620.5|8617.7|12
1643262320000|2022-01-27 05:45:20|8621.4|8618.6|8619.9|8617.1|8621.9|8619.1|8618.9|8616.1|9
1643262330000|2022-01-27 05:45:30|8620.2|8617.4|8620.9|8618.1|8621.9|8619.1|8620.2|8617.4|6
1643262340000|2022-01-27 05:45:40|8620.5|8617.7|8620.9|8618.1|8620.9|8618.1|8619.9|8617.1|3
1643262350000|2022-01-27 05:45:50|8621.4|8618.6|8619.9|8617.1|8621.9|8619.1|8619.9|8617.1|4
1643262360000|2022-01-27 05:46:00|8620.2|8617.4|8618.9|8616.1|8622.4|8619.6|8618.7|8615.9|14
1643262370000|2022-01-27 05:46:10|8617.4|8614.6|8618.9|8616.1|8619.6|8616.8|8616.1|8613.3|23
1643262380000|2022-01-27 05:46:20|8618.1|8615.3|8618.9|8616.1|8619.9|8617.1|8617.9|8615.1|15
1643262390000|2022-01-27 05:46:30|8619.6|8616.8|8620.5|8617.7|8620.9|8618.1|8619.6|8616.8|4
1643262400000|2022-01-27 05:46:40|8620|8617.2|8620.9|8618.1|8620.9|8618.1|8619.9|8617.1|7
1643262410000|2022-01-27 05:46:50|8621.9|8619.1|8620.9|8618.1|8621.9|8619.1|8620.5|8617.7|10
1643262420000|2022-01-27 05:47:00|8621.9|8619.1|8622.9|8620.1|8622.9|8620.1|8621.9|8619.1|6
1643262430000|2022-01-27 05:47:10|8622.5|8619.7|8624.9|8622.1|8625.4|8622.6|8621.9|8619.1|20
1643262440000|2022-01-27 05:47:20|8624.5|8621.7|8624.9|8622.1|8624.9|8622.1|8623.9|8621.1|4
1643262450000|2022-01-27 05:47:30|8625.2|8622.4|8624.9|8622.1|8625.9|8623.1|8624.9|8622.1|6
1643262460000|2022-01-27 05:47:40|8625.2|8622.4|8625.9|8623.1|8626.9|8624.1|8624.9|8622.1|14
1643262470000|2022-01-27 05:47:50|8624.9|8622.1|8627.9|8625.1|8627.9|8625.1|8624.9|8622.1|20
1643262480000|2022-01-27 05:48:00|8627.1|8624.3|8624.9|8622.1|8627.4|8624.6|8624|8621.2|12
1643262490000|2022-01-27 05:48:10|||||||||2
1643262500000|2022-01-27 05:48:20|8625.9|8623.1|8624.9|8622.1|8625.9|8623.1|8621.9|8619.1|48
1643262510000|2022-01-27 05:48:30|8624.5|8621.7|8624.5|8621.7|8625.9|8623.1|8624.5|8621.7|4
1643262520000|2022-01-27 05:48:40|8624.9|8622.1|8627.2|8624.4|8627.2|8624.4|8624.5|8621.7|16
1643262530000|2022-01-27 05:48:50|8626.9|8624.1|8624.5|8621.7|8626.9|8624.1|8624.5|8621.7|5
1643262540000|2022-01-27 05:49:00|8624.4|8621.6|8622.4|8619.6|8624.4|8621.6|8620.9|8618.1|20
1643262550000|2022-01-27 05:49:10|8622.2|8619.4|8623.9|8621.1|8623.9|8621.1|8622.2|8619.4|10
1643262560000|2022-01-27 05:49:20|8623.5|8620.7|8622.5|8619.7|8623.9|8621.1|8622.5|8619.7|3
1643262570000|2022-01-27 05:49:30|8622.9|8620.1|8621.9|8619.1|8623.6|8620.8|8621.9|8619.1|5
1643262580000|2022-01-27 05:49:40|8622.2|8619.4|8621.9|8619.1|8622.2|8619.4|8621.9|8619.1|0
1643262590000|2022-01-27 05:49:50|8622.2|8619.4|8620.8|8618|8622.2|8619.4|8620.8|8618|1
1643262600000|2022-01-27 05:50:00|8621.6|8618.8|8622.8|8620|8622.8|8620|8620.8|8618|6
1643262610000|2022-01-27 05:50:10|8622.1|8619.3|8622.8|8620|8622.8|8620|8621.8|8619|3
1643262620000|2022-01-27 05:50:20|8623.6|8620.8|8625.8|8623|8625.8|8623|8623.5|8620.7|26
1643262630000|2022-01-27 05:50:30|8625.5|8622.7|8626.8|8624|8626.8|8624|8625.5|8622.7|3
1643262640000|2022-01-27 05:50:40|8626.5|8623.7|8626.8|8624|8626.8|8624|8626|8623.2|4
1643262650000|2022-01-27 05:50:50|8626.5|8623.7|8626.5|8623.7|8627.3|8624.5|8626.5|8623.7|9
1643262660000|2022-01-27 05:51:00|8626|8623.2|8623.8|8621|8626|8623.2|8622.5|8619.7|16
1643262670000|2022-01-27 05:51:10|8623.5|8620.7|8624.5|8621.7|8624.8|8622|8623.3|8620.5|7
1643262680000|2022-01-27 05:51:20|8624.3|8621.5|8620.8|8618|8624.3|8621.5|8620.8|8618|13
1643262690000|2022-01-27 05:51:30|8620.3|8617.5|8618.8|8616|8620.3|8617.5|8618.3|8615.5|20
1643262700000|2022-01-27 05:51:40|8619.8|8617|8618.8|8616|8620.8|8618|8618.8|8616|8
1643262710000|2022-01-27 05:51:50|8619.7|8616.9|8618.8|8616|8619.7|8616.9|8618.8|8616|8
1643262720000|2022-01-27 05:52:00|8619.7|8616.9|8620.8|8618|8620.8|8618|8619.7|8616.9|2
1643262730000|2022-01-27 05:52:10|8621.6|8618.8|8617.5|8614.7|8621.8|8619|8617.5|8614.7|46
1643262740000|2022-01-27 05:52:20|8617.8|8615|8616.8|8614|8617.8|8615|8616.6|8613.8|34
1643262750000|2022-01-27 05:52:30|8616.5|8613.7|8617.8|8615|8617.8|8615|8616.1|8613.3|14
1643262760000|2022-01-27 05:52:40|8618.6|8615.8|8618.5|8615.7|8620.8|8618|8618.5|8615.7|10
1643262770000|2022-01-27 05:52:50|8618.8|8616|8618|8615.2|8618.8|8616|8618|8615.2|3
1643262780000|2022-01-27 05:53:00|8617.5|8614.7|8617|8614.2|8618.8|8616|8617|8614.2|12
1643262790000|2022-01-27 05:53:10|8617.3|8614.5|8618.8|8616|8618.8|8616|8617.3|8614.5|1
1643262800000|2022-01-27 05:53:20|8619.1|8616.3|8619.8|8617|8619.8|8617|8619.1|8616.3|2
1643262810000|2022-01-27 05:53:30|8620.2|8617.4|8622.5|8619.7|8622.8|8620|8620.2|8617.4|9
1643262820000|2022-01-27 05:53:40|8622.1|8619.3|8622.8|8620|8622.8|8620|8621.5|8618.7|3
1643262830000|2022-01-27 05:53:50|8622.5|8619.7|8623.2|8620.4|8623.8|8621|8622.5|8619.7|9
1643262840000|2022-01-27 05:54:00|8622.8|8620|8624.2|8621.4|8624.8|8622|8622.8|8620|47
1643262850000|2022-01-27 05:54:10|8623.8|8621|8624.7|8621.9|8624.7|8621.9|8623|8620.2|5
1643262860000|2022-01-27 05:54:20|8625.1|8622.3|8624.7|8621.9|8625.1|8622.3|8623.8|8621|2
1643262870000|2022-01-27 05:54:30|8625.6|8622.8|8624.8|8622|8625.6|8622.8|8624.8|8622|1
1643262880000|2022-01-27 05:54:40|8625.2|8622.4|8626.6|8623.8|8626.6|8623.8|8624.8|8622|6
1643262890000|2022-01-27 05:54:50|8625.8|8623|8626.2|8623.4|8627.2|8624.4|8625.7|8622.9|8
1643262900000|2022-01-27 05:55:00|8625.8|8623|8625.2|8622.4|8625.8|8623|8624.8|8622|8
1643262910000|2022-01-27 05:55:10|8624.8|8622|8624.2|8621.4|8624.8|8622|8623.8|8621|8
1643262920000|2022-01-27 05:55:20|8623.8|8621|8624.2|8621.4|8624.6|8621.8|8623.8|8621|10
1643262930000|2022-01-27 05:55:30|8623.8|8621|8625.6|8622.8|8625.6|8622.8|8623.3|8620.5|4
1643262940000|2022-01-27 05:55:40|8625.7|8622.9|8626.8|8624|8627.2|8624.4|8625.7|8622.9|19
1643262950000|2022-01-27 05:55:50|8626.1|8623.3|8624.2|8621.4|8626.1|8623.3|8624.2|8621.4|12
1643262960000|2022-01-27 05:56:00|8623.8|8621|8624.8|8622|8625.6|8622.8|8622.8|8620|6
1643262970000|2022-01-27 05:56:10|8625.2|8622.4|8625.6|8622.8|8625.6|8622.8|8624.8|8622|5
1643262980000|2022-01-27 05:56:20|8625.9|8623.1|8625.8|8623|8626.2|8623.4|8625.8|8623|6
1643262990000|2022-01-27 05:56:30|8626.2|8623.4|8627.8|8625|8628.3|8625.5|8625.8|8623|10
1643263000000|2022-01-27 05:56:40|8628.2|8625.4|8626.3|8623.5|8628.6|8625.8|8625.8|8623|36
1643263010000|2022-01-27 05:56:50|8626.7|8623.9|8627.2|8624.4|8627.6|8624.8|8626.3|8623.5|6
1643263020000|2022-01-27 05:57:00|8627.6|8624.8|8627.3|8624.5|8628.6|8625.8|8627.2|8624.4|15
1643263030000|2022-01-27 05:57:10|8626.8|8624|8624.6|8621.8|8626.8|8624|8623.2|8620.4|10
1643263040000|2022-01-27 05:57:20|8624.2|8621.4|8623.2|8620.4|8624.8|8622|8623.2|8620.4|12
1643263050000|2022-01-27 05:57:30|8622.8|8620|8621.8|8619|8623.2|8620.4|8621.1|8618.3|5
1643263060000|2022-01-27 05:57:40|8621.2|8618.4|8621.5|8618.7|8621.7|8618.9|8620.8|8618|6
1643263070000|2022-01-27 05:57:50|8621.9|8619.1|8621.8|8619|8622.5|8619.7|8621.8|8619|4
1643263080000|2022-01-27 05:58:00|8622.2|8619.4|8623.9|8621.1|8623.9|8621.1|8622.2|8619.4|13
1643263090000|2022-01-27 05:58:10|8623.7|8620.9|8624.7|8621.9|8625.5|8622.7|8623.7|8620.9|11
1643263100000|2022-01-27 05:58:20|8625|8622.2|8624.8|8622|8625.5|8622.7|8624.7|8621.9|6
1643263110000|2022-01-27 05:58:30|8625.5|8622.7|8625.2|8622.4|8625.5|8622.7|8624.8|8622|7
1643263120000|2022-01-27 05:58:40|8625.5|8622.7|8626.5|8623.7|8626.5|8623.7|8624.8|8622|14
1643263130000|2022-01-27 05:58:50|8626.7|8623.9|8627.7|8624.9|8628.5|8625.7|8626.3|8623.5|28
1643263140000|2022-01-27 05:59:00|8627|8624.2|8626.3|8623.5|8627.5|8624.7|8625.8|8623|21
1643263150000|2022-01-27 05:59:10|8626|8623.2|8624.8|8622|8626.5|8623.7|8623.8|8621|25
1643263160000|2022-01-27 05:59:20|8625.2|8622.4|8630.5|8627.7|8630.5|8627.7|8625.2|8622.4|49
1643263170000|2022-01-27 05:59:30|8629.8|8627|8629.2|8626.4|8629.8|8627|8628.3|8625.5|17
1643263180000|2022-01-27 05:59:40|8629.5|8626.7|8629|8626.2|8629.5|8626.7|8628.7|8625.9|1
1643263190000|2022-01-27 05:59:50|8629.4|8626.6|8629.2|8626.4|8629.5|8626.7|8627.8|8625|21
1643263200000|2022-01-27 06:00:00|8628.8|8626|8625.5|8622.7|8628.8|8626|8623.2|8620.4|23
1643263210000|2022-01-27 06:00:10|8626.3|8623.5|8630.3|8627.5|8630.3|8627.5|8625.8|8623|32
1643263220000|2022-01-27 06:00:20|8629.9|8627.1|8631.8|8629|8632.5|8629.7|8629.8|8627|31
1643263230000|2022-01-27 06:00:30|8631.7|8628.9|8629.8|8627|8632.5|8629.7|8629.8|8627|16
1643263240000|2022-01-27 06:00:40|8629.2|8626.4|8629.3|8626.5|8630.4|8627.6|8628.5|8625.7|19
1643263250000|2022-01-27 06:00:50|8629.2|8626.4|8626.5|8623.7|8629.5|8626.7|8625.8|8623|24
1643263260000|2022-01-27 06:01:00|8626.2|8623.4|8627.7|8624.9|8627.7|8624.9|8626.2|8623.4|17
1643263270000|2022-01-27 06:01:10|8629|8626.2|8626.5|8623.7|8629.8|8627|8626.5|8623.7|31
1643263280000|2022-01-27 06:01:20|8626.8|8624|8626.3|8623.5|8626.8|8624|8626.1|8623.3|6
1643263290000|2022-01-27 06:01:30|8626.7|8623.9|8626.8|8624|8626.8|8624|8626.4|8623.6|2
1643263300000|2022-01-27 06:01:40|8626.4|8623.6|8626.8|8624|8626.8|8624|8626.4|8623.6|4
1643263310000|2022-01-27 06:01:50|8627.7|8624.9|8631.5|8628.7|8631.7|8628.9|8627.7|8624.9|24
1643263320000|2022-01-27 06:02:00|8631.7|8628.9|8632.8|8630|8632.8|8630|8630.8|8628|13
1643263330000|2022-01-27 06:02:10|8633.2|8630.4|8633.2|8630.4|8634.8|8632|8632.8|8630|22
1643263340000|2022-01-27 06:02:20|8633.5|8630.7|8634.5|8631.7|8634.5|8631.7|8633.3|8630.5|9
1643263350000|2022-01-27 06:02:30|8634.2|8631.4|8634.2|8631.4|8634.7|8631.9|8632.8|8630|14
1643263360000|2022-01-27 06:02:40|8634.5|8631.7|8633.8|8631|8634.7|8631.9|8632.2|8629.4|28
1643263370000|2022-01-27 06:02:50|8634.2|8631.4|8633.8|8631|8634.8|8632|8633.8|8631|2
1643263380000|2022-01-27 06:03:00|8634.5|8631.7|8633.5|8630.7|8634.5|8631.7|8632.2|8629.4|15
1643263390000|2022-01-27 06:03:10|8633.7|8630.9|8632.4|8629.6|8634.5|8631.7|8631.8|8629|6
1643263400000|2022-01-27 06:03:20|8631.9|8629.1|8631.8|8629|8632.3|8629.5|8630.3|8627.5|15
1643263410000|2022-01-27 06:03:30|8631.9|8629.1|8634.8|8632|8634.8|8632|8630.8|8628|9
1643263420000|2022-01-27 06:03:40|8635.7|8632.9|8634.8|8632|8636.4|8633.6|8634.4|8631.6|31
1643263430000|2022-01-27 06:03:50|8635.2|8632.4|8631.8|8629|8635.9|8633.1|8631.8|8629|12
1643263440000|2022-01-27 06:04:00|8631.9|8629.1|8631.9|8629.1|8632.8|8630|8630.9|8628.1|10
1643263450000|2022-01-27 06:04:10|8631.4|8628.6|8629.8|8627|8631.8|8629|8629.1|8626.3|10
1643263460000|2022-01-27 06:04:20|8629.9|8627.1|8629.9|8627.1|8630.8|8628|8628.8|8626|26
1643263470000|2022-01-27 06:04:30|8629.6|8626.8|8628.9|8626.1|8629.8|8627|8628.9|8626.1|6
1643263480000|2022-01-27 06:04:40|8628.8|8626|8632.8|8630|8632.8|8630|8627.8|8625|19
1643263490000|2022-01-27 06:04:50|8632.4|8629.6|8632.8|8630|8632.8|8630|8630.8|8628|21
1643263500000|2022-01-27 06:05:00|8632.4|8629.6|8630.8|8628|8632.4|8629.6|8630.4|8627.6|19
1643263510000|2022-01-27 06:05:10|8630.4|8627.6|8631.3|8628.5|8631.8|8629|8630.3|8627.5|6
1643263520000|2022-01-27 06:05:20|8630.9|8628.1|8631.4|8628.6|8631.8|8629|8630.9|8628.1|1
1643263530000|2022-01-27 06:05:30|8630.9|8628.1|8630.4|8627.6|8631.3|8628.5|8629.9|8627.1|8
1643263540000|2022-01-27 06:05:40|8630.1|8627.3|8628.8|8626|8630.1|8627.3|8628.8|8626|16
1643263550000|2022-01-27 06:05:50|8628.4|8625.6|8626.8|8624|8628.4|8625.6|8624.8|8622|45
1643263560000|2022-01-27 06:06:00|8626.9|8624.1|8628.8|8626|8629.8|8627|8626.9|8624.1|7
1643263570000|2022-01-27 06:06:10|8628.4|8625.6|8626.8|8624|8628.7|8625.9|8625.8|8623|11
1643263580000|2022-01-27 06:06:20|8626.4|8623.6|8626.8|8624|8626.8|8624|8625.8|8623|11
1643263590000|2022-01-27 06:06:30|8627.2|8624.4|8627.8|8625|8627.8|8625|8626.9|8624.1|11
1643263600000|2022-01-27 06:06:40|8628.2|8625.4|8627.8|8625|8629.8|8627|8626.8|8624|23
1643263610000|2022-01-27 06:06:50|8628.5|8625.7|8630.8|8628|8630.8|8628|8628.4|8625.6|15
1643263620000|2022-01-27 06:07:00|8631.2|8628.4|8630.9|8628.1|8633.8|8631|8630.8|8628|27
1643263630000|2022-01-27 06:07:10|8631.3|8628.5|8631.3|8628.5|8631.8|8629|8630.8|8628|3
1643263640000|2022-01-27 06:07:20|8631.7|8628.9|8633.4|8630.6|8634.8|8632|8631.7|8628.9|32
1643263650000|2022-01-27 06:07:30|8633.8|8631|8634.4|8631.6|8634.8|8632|8633.4|8630.6|11
1643263660000|2022-01-27 06:07:40|8634.8|8632|8630.8|8628|8635.2|8632.4|8629.9|8627.1|50
1643263670000|2022-01-27 06:07:50|8631.4|8628.6|8631.4|8628.6|8632.4|8629.6|8631.2|8628.4|7
1643263680000|2022-01-27 06:08:00|8631.8|8629|8633.4|8630.6|8633.8|8631|8631.8|8629|7
1643263690000|2022-01-27 06:08:10|8633.1|8630.3|8635.4|8632.6|8636.9|8634.1|8632.4|8629.6|60
1643263700000|2022-01-27 06:08:20|8634.9|8632.1|8635.8|8633|8636.8|8634|8634.8|8632|20
1643263710000|2022-01-27 06:08:30|8635.5|8632.7|8634.8|8632|8635.5|8632.7|8634.4|8631.6|14
1643263720000|2022-01-27 06:08:40|8634.4|8631.6|8633.9|8631.1|8634.8|8632|8633.9|8631.1|4
1643263730000|2022-01-27 06:08:50|8633.8|8631|8633.8|8631|8633.8|8631|8633.4|8630.6|6
1643263740000|2022-01-27 06:09:00|8633.4|8630.6|8634.9|8632.1|8635.5|8632.7|8633.4|8630.6|21
1643263750000|2022-01-27 06:09:10|8634.8|8632|8635.8|8633|8635.8|8633|8633.8|8631|6
1643263760000|2022-01-27 06:09:20|8634.8|8632|8634.8|8632|8635.6|8632.8|8634.8|8632|4
1643263770000|2022-01-27 06:09:30|8635.1|8632.3|8635.8|8633|8636.8|8634|8634.8|8632|23
1643263780000|2022-01-27 06:09:40|8636.3|8633.5|8637.3|8634.5|8637.8|8635|8635.9|8633.1|13
1643263790000|2022-01-27 06:09:50|8636.9|8634.1|8636.8|8634|8637.3|8634.5|8636.8|8634|2
1643263800000|2022-01-27 06:10:00|8637.1|8634.3|8636.8|8634|8640.6|8637.8|8636.8|8634|40
1643263810000|2022-01-27 06:10:10|8637.1|8634.3|8637.4|8634.6|8637.8|8635|8635.4|8632.6|23
1643263820000|2022-01-27 06:10:20|8637.8|8635|8637.4|8634.6|8638.4|8635.6|8635.8|8633|25
1643263830000|2022-01-27 06:10:30|8637.3|8634.5|8635.8|8633|8637.8|8635|8635.8|8633|16
1643263840000|2022-01-27 06:10:40|8635.4|8632.6|8634.9|8632.1|8635.9|8633.1|8634.9|8632.1|5
1643263850000|2022-01-27 06:10:50|8634.6|8631.8|8634.3|8631.5|8634.8|8632|8632.8|8630|17
1643263860000|2022-01-27 06:11:00|8633.9|8631.1|8638.3|8635.5|8639.8|8637|8633.8|8631|20
1643263870000|2022-01-27 06:11:10|8637.8|8635|8639.8|8637|8640.8|8638|8637.8|8635|18
1643263880000|2022-01-27 06:11:20|8639.1|8636.3|8640.8|8638|8640.8|8638|8638.8|8636|8
1643263890000|2022-01-27 06:11:30|8640.3|8637.5|8640.3|8637.5|8641.6|8638.8|8639.8|8637|13
1643263900000|2022-01-27 06:11:40|8639.9|8637.1|8640.3|8637.5|8640.8|8638|8637.9|8635.1|25
1643263910000|2022-01-27 06:11:50|8640.6|8637.8|8639.8|8637|8641.1|8638.3|8639.4|8636.6|14
1643263920000|2022-01-27 06:12:00|8639.4|8636.6|8638.8|8636|8640.8|8638|8638.8|8636|13
1643263930000|2022-01-27 06:12:10|8638.4|8635.6|8638.6|8635.8|8638.6|8635.8|8636.8|8634|10
1643263940000|2022-01-27 06:12:20|8638.8|8636|8638.9|8636.1|8639.8|8637|8637.8|8635|0
1643263950000|2022-01-27 06:12:30|8638.8|8636|8639.3|8636.5|8639.8|8637|8638.3|8635.5|8
1643263960000|2022-01-27 06:12:40|8638.8|8636|8638.8|8636|8639.8|8637|8638.3|8635.5|1
1643263970000|2022-01-27 06:12:50|8639.3|8636.5|8638.8|8636|8639.8|8637|8638.8|8636|1
1643263980000|2022-01-27 06:13:00|8638.1|8635.3|8634.8|8632|8638.1|8635.3|8634.8|8632|6
1643263990000|2022-01-27 06:13:10|8635.3|8632.5|8634.8|8632|8635.8|8633|8633.8|8631|6
1643264000000|2022-01-27 06:13:20|8635.8|8633|8634.8|8632|8635.8|8633|8634.8|8632|4
1643264010000|2022-01-27 06:13:30|8635.3|8632.5|8633.8|8631|8635.3|8632.5|8633.4|8630.6|6
1643264020000|2022-01-27 06:13:40|8633.4|8630.6|8633.8|8631|8634.8|8632|8632.8|8630|14
1643264030000|2022-01-27 06:13:50|8634.1|8631.3|8633.8|8631|8634.3|8631.5|8632.8|8630|6
1643264040000|2022-01-27 06:14:00|8633.3|8630.5|8633.9|8631.1|8634.8|8632|8632.8|8630|11
1643264050000|2022-01-27 06:14:10|8633.8|8631|8631.8|8629|8634.3|8631.5|8631.8|8629|17
1643264060000|2022-01-27 06:14:20|8631|8628.2|8631.8|8629|8632.8|8630|8631|8628.2|13
1643264070000|2022-01-27 06:14:30|8631.4|8628.6|8632.3|8629.5|8632.8|8630|8630.9|8628.1|8
1643264080000|2022-01-27 06:14:40|8632.8|8630|8632.8|8630|8633.8|8631|8632.4|8629.6|4
1643264090000|2022-01-27 06:14:50|8632.4|8629.6|8634.4|8631.6|8634.8|8632|8632|8629.2|14
1643264100000|2022-01-27 06:15:00|8634.3|8631.5|8632.8|8630|8634.8|8632|8632.4|8629.6|5
1643264110000|2022-01-27 06:15:10|8633.3|8630.5|8632.8|8630|8634.8|8632|8632.8|8630|8
1643264120000|2022-01-27 06:15:20|8633.3|8630.5|8632.3|8629.5|8634.3|8631.5|8631.8|8629|10
1643264130000|2022-01-27 06:15:30|8632.6|8629.8|8632.8|8630|8632.8|8630|8631.8|8629|21
1643264140000|2022-01-27 06:15:40|8632.4|8629.6|8632.1|8629.3|8632.8|8630|8631.3|8628.5|18
1643264150000|2022-01-27 06:15:50|8632.3|8629.5|8632.3|8629.5|8632.8|8630|8631.4|8628.6|20
1643264160000|2022-01-27 06:16:00|8632.6|8629.8|8632.3|8629.5|8632.8|8630|8631.8|8629|5
1643264170000|2022-01-27 06:16:10|8632.8|8630|8633.8|8631|8633.8|8631|8631.8|8629|7
1643264180000|2022-01-27 06:16:20|8633|8630.2|8632.3|8629.5|8633.3|8630.5|8631.3|8628.5|20
1643264190000|2022-01-27 06:16:30|8632.1|8629.3|8631.8|8629|8632.8|8630|8630.8|8628|14
1643264200000|2022-01-27 06:16:40|8631.3|8628.5|8632.8|8630|8632.8|8630|8630.9|8628.1|9
1643264210000|2022-01-27 06:16:50|8632.3|8629.5|8627.8|8625|8632.3|8629.5|8627.8|8625|23
1643264220000|2022-01-27 06:17:00|8627.4|8624.6|8629.1|8626.3|8629.6|8626.8|8627.3|8624.5|10
1643264230000|2022-01-27 06:17:10|8628.8|8626|8627.4|8624.6|8629.6|8626.8|8627.4|8624.6|5
1643264240000|2022-01-27 06:17:20|8627.8|8625|8627.8|8625|8628.3|8625.5|8627|8624.2|7
1643264250000|2022-01-27 06:17:30|8628.8|8626|8627.8|8625|8628.8|8626|8627.8|8625|8
1643264260000|2022-01-27 06:17:40|8627.6|8624.8|8626.8|8624|8627.6|8624.8|8626.8|8624|4
1643264270000|2022-01-27 06:17:50|8627.5|8624.7|8628.8|8626|8628.8|8626|8627.1|8624.3|9
1643264280000|2022-01-27 06:18:00|8629.6|8626.8|8629.8|8627|8629.8|8627|8628.7|8625.9|22
1643264290000|2022-01-27 06:18:10|8630.6|8627.8|8630.8|8628|8631.8|8629|8630.6|8627.8|29
1643264300000|2022-01-27 06:18:20|8633.8|8631|8632.8|8630|8634.8|8632|8631.8|8629|68
1643264310000|2022-01-27 06:18:30|8633.4|8630.6|8632.8|8630|8634.3|8631.5|8632.8|8630|4
1643264320000|2022-01-27 06:18:40|8633.3|8630.5|8632.3|8629.5|8633.8|8631|8631.8|8629|15
1643264330000|2022-01-27 06:18:50|8632.6|8629.8|8632.8|8630|8633.6|8630.8|8631.8|8629|11
1643264340000|2022-01-27 06:19:00|8633.8|8631|8633.8|8631|8634.5|8631.7|8632.8|8630|15
1643264350000|2022-01-27 06:19:10|8633.4|8630.6|8631.8|8629|8633.8|8631|8631.8|8629|6
1643264360000|2022-01-27 06:19:20|8632.3|8629.5|8630.8|8628|8632.3|8629.5|8630.8|8628|6
1643264370000|2022-01-27 06:19:30|8630.4|8627.6|8629.8|8627|8630.8|8628|8628.3|8625.5|34
1643264380000|2022-01-27 06:19:40|8629.3|8626.5|8627.8|8625|8629.8|8627|8627.8|8625|9
1643264390000|2022-01-27 06:19:50|8628.8|8626|8627.8|8625|8628.8|8626|8627.8|8625|6
1643264400000|2022-01-27 06:20:00|8627.6|8624.8|8627.8|8625|8627.8|8625|8626.8|8624|17
1643264410000|2022-01-27 06:20:10|8627.3|8624.5|8627.8|8625|8627.8|8625|8626.8|8624|2
1643264420000|2022-01-27 06:20:20|8628.8|8626|8628.3|8625.5|8628.8|8626|8627.8|8625|3
1643264430000|2022-01-27 06:20:30|8627.9|8625.1|8626.8|8624|8628.6|8625.8|8626.8|8624|3
1643264440000|2022-01-27 06:20:40|8627.5|8624.7|8625.8|8623|8627.8|8625|8624.8|8622|13
1643264450000|2022-01-27 06:20:50|8624.9|8622.1|8627.3|8624.5|8628.3|8625.5|8624.8|8622|14
1643264460000|2022-01-27 06:21:00|8627.8|8625|8629|8626.2|8629.8|8627|8627.8|8625|3
1643264470000|2022-01-27 06:21:10|8628.7|8625.9|8629.7|8626.9|8629.7|8626.9|8628.7|8625.9|3
1643264480000|2022-01-27 06:21:20|8630.7|8627.9|8627.7|8624.9|8630.7|8627.9|8627.7|8624.9|6
1643264490000|2022-01-27 06:21:30|8628.2|8625.4|8627.9|8625.1|8629.7|8626.9|8627.7|8624.9|3
1643264500000|2022-01-27 06:21:40|8628.1|8625.3|8630.7|8627.9|8630.7|8627.9|8628.1|8625.3|4
1643264510000|2022-01-27 06:21:50|8630.2|8627.4|8630|8627.2|8630.9|8628.1|8629|8626.2|88
1643264520000|2022-01-27 06:22:00|8630.4|8627.6|8628.9|8626.1|8630.9|8628.1|8627.9|8625.1|37
1643264530000|2022-01-27 06:22:10|8628|8625.2|8627.9|8625.1|8628|8625.2|8627.9|8625.1|0
1643264540000|2022-01-27 06:22:20|8627.2|8624.4|8627.4|8624.6|8627.9|8625.1|8626.9|8624.1|1
1643264550000|2022-01-27 06:22:30|8627.9|8625.1|8630.9|8628.1|8630.9|8628.1|8627.9|8625.1|2
1643264560000|2022-01-27 06:22:40|8630.5|8627.7|8630.9|8628.1|8630.9|8628.1|8628.9|8626.1|4
1643264570000|2022-01-27 06:22:50|8630.5|8627.7|8629.4|8626.6|8630.5|8627.7|8628.9|8626.1|3
1643264580000|2022-01-27 06:23:00|8629|8626.2|8628.9|8626.1|8629.9|8627.1|8628.9|8626.1|4
1643264590000|2022-01-27 06:23:10|8628.2|8625.4|8627.5|8624.7|8628.2|8625.4|8626.9|8624.1|7
1643264600000|2022-01-27 06:23:20|8627.9|8625.1|8626.7|8623.9|8628.7|8625.9|8624.9|8622.1|17
1643264610000|2022-01-27 06:23:30|8626.9|8624.1|8626.9|8624.1|8627.7|8624.9|8626|8623.2|2
1643264620000|2022-01-27 06:23:40|8626.5|8623.7|8626.9|8624.1|8627.9|8625.1|8625.9|8623.1|6
1643264630000|2022-01-27 06:23:50|8626.5|8623.7|8625.9|8623.1|8627.9|8625.1|8623.7|8620.9|44
1643264640000|2022-01-27 06:24:00|8626.2|8623.4|8628.2|8625.4|8628.2|8625.4|8624.9|8622.1|6
1643264650000|2022-01-27 06:24:10|8628.7|8625.9|8626.5|8623.7|8628.9|8626.1|8626.5|8623.7|13
1643264660000|2022-01-27 06:24:20|8626.9|8624.1|8625.5|8622.7|8627.6|8624.8|8625.4|8622.6|7
1643264670000|2022-01-27 06:24:30|8625|8622.2|8624.9|8622.1|8625.5|8622.7|8623.9|8621.1|3
1643264680000|2022-01-27 06:24:40|8624|8621.2|8623.9|8621.1|8624.9|8622.1|8623.9|8621.1|4
1643264690000|2022-01-27 06:24:50|8623|8620.2|8623.9|8621.1|8623.9|8621.1|8622.9|8620.1|4
1643264700000|2022-01-27 06:25:00|8624.9|8622.1|8625.4|8622.6|8625.9|8623.1|8624.9|8622.1|2
1643264710000|2022-01-27 06:25:10|8625.7|8622.9|8624.9|8622.1|8626.9|8624.1|8624.9|8622.1|5
1643264720000|2022-01-27 06:25:20|8624.1|8621.3|8624.4|8621.6|8624.9|8622.1|8623.5|8620.7|7
1643264730000|2022-01-27 06:25:30|8624.7|8621.9|8626.2|8623.4|8626.7|8623.9|8624.7|8621.9|4
1643264740000|2022-01-27 06:25:40|8626.7|8623.9|8625.5|8622.7|8626.9|8624.1|8625|8622.2|2
1643264750000|2022-01-27 06:25:50|8625.9|8623.1|8625.9|8623.1|8625.9|8623.1|8624.5|8621.7|4
1643264760000|2022-01-27 06:26:00|8626.9|8624.1|8626.9|8624.1|8626.9|8624.1|8626.4|8623.6|9
1643264770000|2022-01-27 06:26:10|8626.5|8623.7|8625.9|8623.1|8626.9|8624.1|8625.9|8623.1|0
1643264780000|2022-01-27 06:26:20|8625.5|8622.7|8625.7|8622.9|8625.7|8622.9|8624.9|8622.1|0
1643264790000|2022-01-27 06:26:30|8625.2|8622.4|8624.9|8622.1|8625.2|8622.4|8624.9|8622.1|1
1643264800000|2022-01-27 06:26:40|8625.2|8622.4|8626.2|8623.4|8626.2|8623.4|8624.9|8622.1|2
1643264810000|2022-01-27 06:26:50|8626.4|8623.6|8625.9|8623.1|8626.7|8623.9|8625.9|8623.1|1
1643264820000|2022-01-27 06:27:00|8625|8622.2|8624.9|8622.1|8625.2|8622.4|8624.5|8621.7|13
1643264830000|2022-01-27 06:27:10|8624.4|8621.6|8624.7|8621.9|8624.7|8621.9|8624|8621.2|19
1643264840000|2022-01-27 06:27:20|8625.1|8622.3|8626.9|8624.1|8627.7|8624.9|8623.9|8621.1|20
1643264850000|2022-01-27 06:27:30|8626.5|8623.7|8625.1|8622.3|8627.6|8624.8|8625.1|8622.3|33
1643264860000|2022-01-27 06:27:40|8625|8622.2|8626.9|8624.1|8626.9|8624.1|8625|8622.2|37
1643264870000|2022-01-27 06:27:50|8627.2|8624.4|8627.5|8624.7|8627.9|8625.1|8627.2|8624.4|8
1643264880000|2022-01-27 06:28:00|8627.9|8625.1|8629.7|8626.9|8630.9|8628.1|8627.5|8624.7|18
1643264890000|2022-01-27 06:28:10|8629.9|8627.1|8629.9|8627.1|8631.9|8629.1|8629.9|8627.1|8
1643264900000|2022-01-27 06:28:20|8630.2|8627.4|8631.2|8628.4|8631.2|8628.4|8629.9|8627.1|2
1643264910000|2022-01-27 06:28:30|8631.6|8628.8|8632.9|8630.1|8632.9|8630.1|8631.6|8628.8|12
1643264920000|2022-01-27 06:28:40|8633.2|8630.4|8632.9|8630.1|8633.2|8630.4|8632.9|8630.1|4
1643264930000|2022-01-27 06:28:50|8632.1|8629.3|8632.4|8629.6|8632.9|8630.1|8631.9|8629.1|9
1643264940000|2022-01-27 06:29:00|8632.7|8629.9|8629.9|8627.1|8632.9|8630.1|8629.9|8627.1|17
1643264950000|2022-01-27 06:29:10|8629.5|8626.7|8629.9|8627.1|8629.9|8627.1|8629.5|8626.7|7
1643264960000|2022-01-27 06:29:20|8629.1|8626.3|8626.9|8624.1|8629.1|8626.3|8626.9|8624.1|12
1643264970000|2022-01-27 06:29:30|8627.6|8624.8|8628.9|8626.1|8628.9|8626.1|8626.9|8624.1|12
1643264980000|2022-01-27 06:29:40|8628.5|8625.7|8629.2|8626.4|8629.7|8626.9|8628.4|8625.6|5
1643264990000|2022-01-27 06:29:50|8629.6|8626.8|8629.2|8626.4|8629.7|8626.9|8627.9|8625.1|7
1643265000000|2022-01-27 06:30:00|8628.9|8626.1|8627.9|8625.1|8628.9|8626.1|8627.9|8625.1|1
1643265010000|2022-01-27 06:30:10|8627.1|8624.3|8627.5|8624.7|8627.9|8625.1|8625|8622.2|45
1643265020000|2022-01-27 06:30:20|8627.9|8625.1|8625.9|8623.1|8628.7|8625.9|8625.9|8623.1|16
1643265030000|2022-01-27 06:30:30|8625.5|8622.7|8626|8623.2|8626.9|8624.1|8624|8621.2|54
1643265040000|2022-01-27 06:30:40|8626.7|8623.9|8624.9|8622.1|8626.9|8624.1|8624|8621.2|17
1643265050000|2022-01-27 06:30:50|8625.2|8622.4|8625.4|8622.6|8626.6|8623.8|8624.9|8622.1|10
1643265060000|2022-01-27 06:31:00|8625.2|8622.4|8624.9|8622.1|8625.2|8622.4|8623.9|8621.1|9
1643265070000|2022-01-27 06:31:10|8624.5|8621.7|8624.9|8622.1|8624.9|8622.1|8624.5|8621.7|3
1643265080000|2022-01-27 06:31:20|8624|8621.2|8624.9|8622.1|8624.9|8622.1|8623.1|8620.3|10
1643265090000|2022-01-27 06:31:30|8624.5|8621.7|8623|8620.2|8624.5|8621.7|8622.9|8620.1|6
1643265100000|2022-01-27 06:31:40|8623.4|8620.6|8623.9|8621.1|8623.9|8621.1|8623.1|8620.3|14
1643265110000|2022-01-27 06:31:50|8624|8621.2|8624.9|8622.1|8624.9|8622.1|8623.9|8621.1|5
1643265120000|2022-01-27 06:32:00|8624.5|8621.7|8624|8621.2|8624.9|8622.1|8624|8621.2|12
1643265130000|2022-01-27 06:32:10|8624.4|8621.6|8624.5|8621.7|8624.9|8622.1|8624|8621.2|6
1643265140000|2022-01-27 06:32:20|8624.9|8622.1|8624|8621.2|8624.9|8622.1|8624|8621.2|3
1643265150000|2022-01-27 06:32:30|8624.5|8621.7|8624.5|8621.7|8624.9|8622.1|8624|8621.2|8
1643265160000|2022-01-27 06:32:40|8624|8621.2|8624|8621.2|8624.5|8621.7|8624|8621.2|4
1643265170000|2022-01-27 06:32:50|8624.4|8621.6|8624.8|8622|8624.9|8622.1|8624|8621.2|2
1643265180000|2022-01-27 06:33:00|8625.8|8623|8628.8|8626|8628.8|8626|8625.8|8623|31
1643265190000|2022-01-27 06:33:10|8629.8|8627|8630.5|8627.7|8630.8|8628|8629.8|8627|4
1643265200000|2022-01-27 06:33:20|8630|8627.2|8630.5|8627.7|8630.8|8628|8630|8627.2|2
1643265210000|2022-01-27 06:33:30|8630.8|8628|8631.8|8629|8631.8|8629|8630.5|8627.7|5
1643265220000|2022-01-27 06:33:40|8632.2|8629.4|8632.3|8629.5|8632.7|8629.9|8632|8629.2|14
1643265230000|2022-01-27 06:33:50|8632.7|8629.9|8631|8628.2|8632.7|8629.9|8631|8628.2|6
1643265240000|2022-01-27 06:34:00|8630.8|8628|8631.8|8629|8631.8|8629|8629.8|8627|9
1643265250000|2022-01-27 06:34:10|8631.5|8628.7|8630.8|8628|8631.5|8628.7|8630.8|8628|1
1643265260000|2022-01-27 06:34:20|8630|8627.2|8629|8626.2|8630.8|8628|8629|8626.2|4
1643265270000|2022-01-27 06:34:30|8629.3|8626.5|8627.5|8624.7|8629.8|8627|8627|8624.2|7
1643265280000|2022-01-27 06:34:40|8627.8|8625|8627|8624.2|8627.8|8625|8627|8624.2|6
1643265290000|2022-01-27 06:34:50|8627.3|8624.5|8624.1|8621.3|8627.7|8624.9|8624.1|8621.3|12
1643265300000|2022-01-27 06:35:00|8624|8621.2|8622.1|8619.3|8624.8|8622|8622.1|8619.3|25
1643265310000|2022-01-27 06:35:10|8622|8619.2|8623.8|8621|8623.8|8621|8622|8619.2|9
1643265320000|2022-01-27 06:35:20|8623.1|8620.3|8623.5|8620.7|8623.7|8620.9|8622.5|8619.7|7
1643265330000|2022-01-27 06:35:30|8623.8|8621|8623.5|8620.7|8623.8|8621|8622.8|8620|2
1643265340000|2022-01-27 06:35:40|8623.1|8620.3|8623.8|8621|8623.8|8621|8622.5|8619.7|9
1643265350000|2022-01-27 06:35:50|8624|8621.2|8627.8|8625|8627.8|8625|8624|8621.2|19
1643265360000|2022-01-27 06:36:00|8627.1|8624.3|8625.5|8622.7|8627.7|8624.9|8625|8622.2|13
1643265370000|2022-01-27 06:36:10|8625.1|8622.3|8622.8|8620|8625.1|8622.3|8622.8|8620|3
1643265380000|2022-01-27 06:36:20|8623.8|8621|8625.8|8623|8625.8|8623|8623|8620.2|17
1643265390000|2022-01-27 06:36:30|8626.6|8623.8|8626.2|8623.4|8627.8|8625|8626|8623.2|12
1643265400000|2022-01-27 06:36:40|8625.8|8623|8624.8|8622|8625.8|8623|8624.8|8622|3
1643265410000|2022-01-27 06:36:50|8625.2|8622.4|8624.8|8622|8625.8|8623|8624.8|8622|6
1643265420000|2022-01-27 06:37:00|8625.3|8622.5|8624.8|8622|8625.8|8623|8624.8|8622|8
1643265430000|2022-01-27 06:37:10|8624.5|8621.7|8625.7|8622.9|8625.7|8622.9|8623.8|8621|10
1643265440000|2022-01-27 06:37:20|8625.8|8623|8623.8|8621|8625.8|8623|8623.8|8621|1
1643265450000|2022-01-27 06:37:30|8624.2|8621.4|8622.8|8620|8624.2|8621.4|8622.8|8620|8
1643265460000|2022-01-27 06:37:40|8623.3|8620.5|8622.8|8620|8623.7|8620.9|8622.8|8620|2
1643265470000|2022-01-27 06:37:50|8623.2|8620.4|8625|8622.2|8625.7|8622.9|8623.2|8620.4|12
1643265480000|2022-01-27 06:38:00|8624.6|8621.8|8623.8|8621|8624.6|8621.8|8622.5|8619.7|12
1643265490000|2022-01-27 06:38:10|8624.6|8621.8|8624.8|8622|8625.2|8622.4|8624.6|8621.8|3
1643265500000|2022-01-27 06:38:20|8624.1|8621.3|8624.5|8621.7|8624.8|8622|8623.8|8621|2
1643265510000|2022-01-27 06:38:30|8624.1|8621.3|8624.8|8622|8624.8|8622|8624|8621.2|1
1643265520000|2022-01-27 06:38:40|8624|8621.2|8623.3|8620.5|8624.5|8621.7|8623|8620.2|2
1643265530000|2022-01-27 06:38:50|8623.7|8620.9|8624.2|8621.4|8624.2|8621.4|8623.7|8620.9|2
1643265540000|2022-01-27 06:39:00|8623.8|8621|8622.3|8619.5|8623.8|8621|8621.6|8618.8|4
1643265550000|2022-01-27 06:39:10|8622|8619.2|8620|8617.2|8622.3|8619.5|8620|8617.2|5
1643265560000|2022-01-27 06:39:20|8620.7|8617.9|8620.8|8618|8621.3|8618.5|8619.2|8616.4|47
1643265570000|2022-01-27 06:39:30|8620.5|8617.7|8619.5|8616.7|8620.5|8617.7|8619|8616.2|7
1643265580000|2022-01-27 06:39:40|8619|8616.2|8618.8|8616|8619.3|8616.5|8618|8615.2|35
1643265590000|2022-01-27 06:39:50|8618.5|8615.7|8618.8|8616|8619.1|8616.3|8618.5|8615.7|11
1643265600000|2022-01-27 06:40:00|8618.7|8615.9|8618|8615.2|8618.8|8616|8618|8615.2|15
1643265610000|2022-01-27 06:40:10|8617.6|8614.8|8619.8|8617|8620.2|8617.4|8617.6|8614.8|14
1643265620000|2022-01-27 06:40:20|8620.2|8617.4|8620.8|8618|8621.7|8618.9|8620|8617.2|9
1643265630000|2022-01-27 06:40:30|8621|8618.2|8620|8617.2|8621.8|8619|8620|8617.2|31
1643265640000|2022-01-27 06:40:40|8619.8|8617|8621|8618.2|8621|8618.2|8619.8|8617|4
1643265650000|2022-01-27 06:40:50|8621.3|8618.5|8621.5|8618.7|8622.8|8620|8621|8618.2|14
1643265660000|2022-01-27 06:41:00|8621.8|8619|8622.5|8619.7|8623|8620.2|8621|8618.2|41
1643265670000|2022-01-27 06:41:10|8622|8619.2|8621.5|8618.7|8622|8619.2|8621|8618.2|3
1643265680000|2022-01-27 06:41:20|8621|8618.2|8621|8618.2|8622.8|8620|8618.2|8615.4|53
1643265690000|2022-01-27 06:41:30|8621.7|8618.9|8622|8619.2|8622|8619.2|8621|8618.2|8
1643265700000|2022-01-27 06:41:40|8622.5|8619.7|8623|8620.2|8623|8620.2|8622|8619.2|1
1643265710000|2022-01-27 06:41:50|8622.5|8619.7|8622.5|8619.7|8623|8620.2|8622|8619.2|5
1643265720000|2022-01-27 06:42:00|8622.8|8620|8620|8617.2|8622.8|8620|8620|8617.2|19
1643265730000|2022-01-27 06:42:10|8619.6|8616.8|8621|8618.2|8622|8619.2|8619.5|8616.7|13
1643265740000|2022-01-27 06:42:20|8621.5|8618.7|8621.5|8618.7|8622|8619.2|8621|8618.2|8
1643265750000|2022-01-27 06:42:30|8621|8618.2|8620.8|8618|8621|8618.2|8620|8617.2|8
1643265760000|2022-01-27 06:42:40|8620.5|8617.7|8620|8617.2|8621.8|8619|8620|8617.2|11
1643265770000|2022-01-27 06:42:50|8620.3|8617.5|8619.3|8616.5|8620.8|8618|8618|8615.2|26
1643265780000|2022-01-27 06:43:00|8619|8616.2|8619.8|8617|8619.8|8617|8618|8615.2|5
1643265790000|2022-01-27 06:43:10|8619.5|8616.7|8619|8616.2|8619.8|8617|8619|8616.2|7
1643265800000|2022-01-27 06:43:20|8618.5|8615.7|8619.8|8617|8619.8|8617|8618|8615.2|10
1643265810000|2022-01-27 06:43:30|8619.5|8616.7|8619|8616.2|8619.8|8617|8618|8615.2|9
1643265820000|2022-01-27 06:43:40|8618.5|8615.7|8618.5|8615.7|8619|8616.2|8618|8615.2|4
1643265830000|2022-01-27 06:43:50|8618|8615.2|8619|8616.2|8619|8616.2|8618|8615.2|5
1643265840000|2022-01-27 06:44:00|8618.2|8615.4|8618|8615.2|8618.2|8615.4|8617.1|8614.3|33
1643265850000|2022-01-27 06:44:10|8617.5|8614.7|8617.6|8614.8|8618|8615.2|8617|8614.2|11
1643265860000|2022-01-27 06:44:20|8617.5|8614.7|8616|8613.2|8617.5|8614.7|8615.5|8612.7|16
1643265870000|2022-01-27 06:44:30|8615.6|8612.8|8615|8612.2|8616|8613.2|8613|8610.2|83
1643265880000|2022-01-27 06:44:40|8614.8|8612|8615.8|8613|8615.8|8613|8614.8|8612|14
1643265890000|2022-01-27 06:44:50|8615.9|8613.1|8615.4|8612.6|8616.9|8614.1|8614.9|8612.1|21
1643265900000|2022-01-27 06:45:00|8615.8|8613|8614.9|8612.1|8615.9|8613.1|8614.9|8612.1|10
1643265910000|2022-01-27 06:45:10|8615.3|8612.5|8613.4|8610.6|8615.4|8612.6|8613.2|8610.4|23
1643265920000|2022-01-27 06:45:20|8612.9|8610.1|8613.3|8610.5|8613.8|8611|8612.6|8609.8|15
1643265930000|2022-01-27 06:45:30|8612.9|8610.1|8612.9|8610.1|8613.3|8610.5|8612.9|8610.1|4
1643265940000|2022-01-27 06:45:40|8613.7|8610.9|8612.4|8609.6|8613.8|8611|8612.4|8609.6|14
1643265950000|2022-01-27 06:45:50|8612.8|8610|8611.9|8609.1|8612.8|8610|8611.1|8608.3|47
1643265960000|2022-01-27 06:46:00|8611.2|8608.4|8612.4|8609.6|8612.8|8610|8611.1|8608.3|31
1643265970000|2022-01-27 06:46:10|8612.8|8610|8611.4|8608.6|8613.1|8610.3|8610.9|8608.1|79
1643265980000|2022-01-27 06:46:20|8611.8|8609|8612.9|8610.1|8612.9|8610.1|8611.8|8609|9
1643265990000|2022-01-27 06:46:30|8612.6|8609.8|8611.9|8609.1|8612.9|8610.1|8611.9|8609.1|13
1643266000000|2022-01-27 06:46:40|8612.4|8609.6|8611.9|8609.1|8612.4|8609.6|8611.9|8609.1|5
1643266010000|2022-01-27 06:46:50|8611.6|8608.8|8611.9|8609.1|8612.1|8609.3|8610.9|8608.1|13
1643266020000|2022-01-27 06:47:00|8612.6|8609.8|8612.9|8610.1|8612.9|8610.1|8611.6|8608.8|26
1643266030000|2022-01-27 06:47:10|8613.7|8610.9|8614.9|8612.1|8615.9|8613.1|8613.3|8610.5|30
1643266040000|2022-01-27 06:47:20|8614.6|8611.8|8615.4|8612.6|8615.6|8612.8|8614.2|8611.4|7
1643266050000|2022-01-27 06:47:30|8615.9|8613.1|8614.4|8611.6|8616.7|8613.9|8614.4|8611.6|11
1643266060000|2022-01-27 06:47:40|8614.8|8612|8614.9|8612.1|8615.9|8613.1|8614.4|8611.6|13
1643266070000|2022-01-27 06:47:50|8614.3|8611.5|8614.9|8612.1|8614.9|8612.1|8614.3|8611.5|2
1643266080000|2022-01-27 06:48:00|8614.4|8611.6|8613.9|8611.1|8614.4|8611.6|8612.9|8610.1|14
1643266090000|2022-01-27 06:48:10|8614.7|8611.9|8613.4|8610.6|8614.9|8612.1|8612.9|8610.1|11
1643266100000|2022-01-27 06:48:20|8613.8|8611|8614.9|8612.1|8614.9|8612.1|8612.9|8610.1|2
1643266110000|2022-01-27 06:48:30|8615.4|8612.6|8615.9|8613.1|8616.9|8614.1|8614.9|8612.1|7
1643266120000|2022-01-27 06:48:40|8615.6|8612.8|8614.9|8612.1|8615.9|8613.1|8613.9|8611.1|7
1643266130000|2022-01-27 06:48:50|8615.9|8613.1|8613.4|8610.6|8615.9|8613.1|8613.4|8610.6|7
1643266140000|2022-01-27 06:49:00|8613.8|8611|8612.9|8610.1|8613.9|8611.1|8612.4|8609.6|15
1643266150000|2022-01-27 06:49:10|8612.6|8609.8|8612.9|8610.1|8614.1|8611.3|8612.4|8609.6|12
1643266160000|2022-01-27 06:49:20|8613.9|8611.1|8613.9|8611.1|8614.9|8612.1|8613.4|8610.6|18
1643266170000|2022-01-27 06:49:30|8613.6|8610.8|8612.9|8610.1|8613.9|8611.1|8612.9|8610.1|4
1643266180000|2022-01-27 06:49:40|8612.2|8609.4|8610.9|8608.1|8612.8|8610|8610.1|8607.3|48
1643266190000|2022-01-27 06:49:50|8611.1|8608.3|8610.4|8607.6|8611.9|8609.1|8610.4|8607.6|10
1643266200000|2022-01-27 06:50:00|8610.1|8607.3|8614.4|8611.6|8615.9|8613.1|8610.1|8607.3|27
1643266210000|2022-01-27 06:50:10|8613.9|8611.1|8613.9|8611.1|8614.9|8612.1|8613.9|8611.1|6
1643266220000|2022-01-27 06:50:20|8614.9|8612.1|8614.9|8612.1|8614.9|8612.1|8613.9|8611.1|9
1643266230000|2022-01-27 06:50:30|8615.9|8613.1|8614.9|8612.1|8615.9|8613.1|8613.9|8611.1|8
1643266240000|2022-01-27 06:50:40|8614.4|8611.6|8613.9|8611.1|8614.4|8611.6|8612.9|8610.1|5
1643266250000|2022-01-27 06:50:50|8613.8|8611|8617.4|8614.6|8617.9|8615.1|8612.9|8610.1|33
1643266260000|2022-01-27 06:51:00|8617.8|8615|8619.3|8616.5|8619.9|8617.1|8617.8|8615|24
1643266270000|2022-01-27 06:51:10|8619.7|8616.9|8619.9|8617.1|8620.9|8618.1|8619.1|8616.3|26
1643266280000|2022-01-27 06:51:20|8620.3|8617.5|8621.3|8618.5|8621.7|8618.9|8620.3|8617.5|23
1643266290000|2022-01-27 06:51:30|8621.7|8618.9|8619.8|8617|8621.8|8619|8619.8|8617|26
1643266300000|2022-01-27 06:51:40|8620.2|8617.4|8619.8|8617|8620.8|8618|8619.8|8617|2
1643266310000|2022-01-27 06:51:50|8620.2|8617.4|8619.8|8617|8620.8|8618|8619.8|8617|8
1643266320000|2022-01-27 06:52:00|8620.3|8617.5|8619.7|8616.9|8621.2|8618.4|8619.7|8616.9|7
1643266330000|2022-01-27 06:52:10|8620|8617.2|8619.3|8616.5|8620.2|8617.4|8619.3|8616.5|5
1643266340000|2022-01-27 06:52:20|8619.6|8616.8|8620.1|8617.3|8621.1|8618.3|8619.4|8616.6|18
1643266350000|2022-01-27 06:52:30|8619.8|8617|8619.8|8617|8620.1|8617.3|8618.9|8616.1|6
1643266360000|2022-01-27 06:52:40|8620.6|8617.8|8618.8|8616|8620.6|8617.8|8618.8|8616|3
1643266370000|2022-01-27 06:52:50|8619.1|8616.3|8618.8|8616|8619.6|8616.8|8618.8|8616|6
1643266380000|2022-01-27 06:53:00|8619.5|8616.7|8618.6|8615.8|8620|8617.2|8618.1|8615.3|14
1643266390000|2022-01-27 06:53:10|8618.8|8616|8618.6|8615.8|8618.8|8616|8617.4|8614.6|19
1643266400000|2022-01-27 06:53:20|8619.6|8616.8|8619.1|8616.3|8619.6|8616.8|8618.8|8616|5
1643266410000|2022-01-27 06:53:30|8619.6|8616.8|8621.6|8618.8|8621.6|8618.8|8619.6|8616.8|9
1643266420000|2022-01-27 06:53:40|8621.3|8618.5|8622.6|8619.8|8622.6|8619.8|8620.8|8618|14
1643266430000|2022-01-27 06:53:50|8622.1|8619.3|8622.1|8619.3|8622.6|8619.8|8621.3|8618.5|43
1643266440000|2022-01-27 06:54:00|8621.8|8619|8621.1|8618.3|8622.6|8619.8|8620.8|8618|4
1643266450000|2022-01-27 06:54:10|8620.8|8618|8621.1|8618.3|8621.6|8618.8|8620.1|8617.3|12
1643266460000|2022-01-27 06:54:20|8621.5|8618.7|8620.8|8618|8621.6|8618.8|8620.8|8618|6
1643266470000|2022-01-27 06:54:30|8620.6|8617.8|8621.6|8618.8|8621.6|8618.8|8620.6|8617.8|4
1643266480000|2022-01-27 06:54:40|8621.3|8618.5|8621.3|8618.5|8621.6|8618.8|8620.8|8618|2
1643266490000|2022-01-27 06:54:50|8621.6|8618.8|8621.3|8618.5|8621.8|8619|8621.3|8618.5|0
1643266500000|2022-01-27 06:55:00|8621.6|8618.8|8621.8|8619|8622.6|8619.8|8621.4|8618.6|22
1643266510000|2022-01-27 06:55:10|8622.1|8619.3|8620.6|8617.8|8622.1|8619.3|8620.6|8617.8|4
1643266520000|2022-01-27 06:55:20|8620.8|8618|8620.1|8617.3|8620.8|8618|8619.8|8617|3
1643266530000|2022-01-27 06:55:30|8620.5|8617.7|8618.8|8616|8620.6|8617.8|8617.9|8615.1|11
1643266540000|2022-01-27 06:55:40|8618.1|8615.3|8618.8|8616|8618.9|8616.1|8617.8|8615|4
1643266550000|2022-01-27 06:55:50|8618.6|8615.8|8618.8|8616|8618.8|8616|8618.6|8615.8|0
1643266560000|2022-01-27 06:56:00|8618.1|8615.3|8618.1|8615.3|8618.8|8616|8617.8|8615|4
1643266570000|2022-01-27 06:56:10|8618.5|8615.7|8617.9|8615.1|8618.8|8616|8616.8|8614|19
1643266580000|2022-01-27 06:56:20|8617.6|8614.8|8618.4|8615.6|8618.8|8616|8616.9|8614.1|20
1643266590000|2022-01-27 06:56:30|8618.8|8616|8618.4|8615.6|8618.8|8616|8617.9|8615.1|6
1643266600000|2022-01-27 06:56:40|8618.8|8616|8618.9|8616.1|8620.3|8617.5|8617.4|8614.6|24
1643266610000|2022-01-27 06:56:50|8619.6|8616.8|8618.9|8616.1|8619.9|8617.1|8618.9|8616.1|8
1643266620000|2022-01-27 06:57:00|8619.3|8616.5|8617.9|8615.1|8620.4|8617.6|8617.9|8615.1|9
1643266630000|2022-01-27 06:57:10|8617.5|8614.7|8617.4|8614.6|8617.5|8614.7|8616.9|8614.1|3
1643266640000|2022-01-27 06:57:20|8616.9|8614.1|8617.4|8614.6|8617.9|8615.1|8616.9|8614.1|3
1643266650000|2022-01-27 06:57:30|8617|8614.2|8616.9|8614.1|8617|8614.2|8615.9|8613.1|8
1643266660000|2022-01-27 06:57:40|8617.3|8614.5|8617.9|8615.1|8617.9|8615.1|8616.9|8614.1|3
1643266670000|2022-01-27 06:57:50|8618.6|8615.8|8620.3|8617.5|8620.3|8617.5|8618.6|8615.8|12
1643266680000|2022-01-27 06:58:00|8620.6|8617.8|8622.1|8619.3|8622.8|8620|8619.5|8616.7|34
1643266690000|2022-01-27 06:58:10|8622.6|8619.8|8622.1|8619.3|8622.6|8619.8|8621.8|8619|1
1643266700000|2022-01-27 06:58:20|8622.5|8619.7|8622.6|8619.8|8622.6|8619.8|8621.8|8619|2
1643266710000|2022-01-27 06:58:30|8622.8|8620|8622.9|8620.1|8622.9|8620.1|8621.8|8619|8
1643266720000|2022-01-27 06:58:40|8622.5|8619.7|8623.8|8621|8623.8|8621|8622.4|8619.6|8
1643266730000|2022-01-27 06:58:50|8624.4|8621.6|8625.4|8622.6|8625.9|8623.1|8623.9|8621.1|21
1643266740000|2022-01-27 06:59:00|8625|8622.2|8626.3|8623.5|8626.8|8624|8624.9|8622.1|17
1643266750000|2022-01-27 06:59:10|8625.9|8623.1|8629.1|8626.3|8629.1|8626.3|8625.9|8623.1|29
1643266760000|2022-01-27 06:59:20|8629.3|8626.5|8631.3|8628.5|8631.6|8628.8|8629.3|8626.5|21
1643266770000|2022-01-27 06:59:30|8631.6|8628.8|8631.4|8628.6|8632.8|8630|8630.9|8628.1|27
1643266780000|2022-01-27 06:59:40|8631.8|8629|8631.8|8629|8632.3|8629.5|8630.9|8628.1|8
1643266790000|2022-01-27 06:59:50|8631.4|8628.6|8631.3|8628.5|8631.8|8629|8630.8|8628|7
1643266800000|2022-01-27 07:00:00|8631.6|8628.8|8631.4|8628.6|8632.8|8630|8630.8|8628|20
1643266810000|2022-01-27 07:00:10|8630.9|8628.1|8636.3|8633.5|8637.8|8635|8630.9|8628.1|81
1643266820000|2022-01-27 07:00:20|8635.8|8633|8635.8|8633|8636.8|8634|8634.3|8631.5|24
1643266830000|2022-01-27 07:00:30|8634.9|8632.1|8629.9|8627.1|8634.9|8632.1|8629.9|8627.1|28
1643266840000|2022-01-27 07:00:40|8629.5|8626.7|8629.3|8626.5|8629.8|8627|8627.8|8625|33
1643266850000|2022-01-27 07:00:50|8628.9|8626.1|8628.8|8626|8629.6|8626.8|8627.9|8625.1|5
1643266860000|2022-01-27 07:01:00|8629.1|8626.3|8629.8|8627|8631.1|8628.3|8628.8|8626|11
1643266870000|2022-01-27 07:01:10|8630.1|8627.3|8630.4|8627.6|8630.8|8628|8629.8|8627|5
1643266880000|2022-01-27 07:01:20|8630.8|8628|8630|8627.2|8631.4|8628.6|8629.9|8627.1|7
1643266890000|2022-01-27 07:01:30|8629.8|8627|8631.4|8628.6|8631.8|8629|8629.8|8627|11
1643266900000|2022-01-27 07:01:40|8631|8628.2|8630.3|8627.5|8631.8|8629|8629.8|8627|27
1643266910000|2022-01-27 07:01:50|8629.9|8627.1|8634.8|8632|8634.8|8632|8629.8|8627|12
1643266920000|2022-01-27 07:02:00|8635.1|8632.3|8637.8|8635|8637.8|8635|8634.9|8632.1|33
1643266930000|2022-01-27 07:02:10|8637.3|8634.5|8637.4|8634.6|8637.8|8635|8636.9|8634.1|21
1643266940000|2022-01-27 07:02:20|8636.9|8634.1|8635.4|8632.6|8636.9|8634.1|8634.9|8632.1|7
1643266950000|2022-01-27 07:02:30|8635.8|8633|8635.4|8632.6|8636.1|8633.3|8634.9|8632.1|4
1643266960000|2022-01-27 07:02:40|8634.9|8632.1|8633.9|8631.1|8634.9|8632.1|8633.9|8631.1|5
1643266970000|2022-01-27 07:02:50|8633.8|8631|8634.4|8631.6|8634.8|8632|8633.4|8630.6|17
1643266980000|2022-01-27 07:03:00|8634.8|8632|8632.8|8630|8634.8|8632|8632.4|8629.6|9
1643266990000|2022-01-27 07:03:10|8633.1|8630.3|8632.8|8630|8633.8|8631|8632.4|8629.6|9
1643267000000|2022-01-27 07:03:20|8632.4|8629.6|8633.1|8630.3|8633.5|8630.7|8631.9|8629.1|10
1643267010000|2022-01-27 07:03:30|8632.8|8630|8636.8|8634|8636.8|8634|8632.8|8630|9
1643267020000|2022-01-27 07:03:40|8636.9|8634.1|8636.9|8634.1|8637.8|8635|8636.9|8634.1|11
1643267030000|2022-01-27 07:03:50|8636.5|8633.7|8636.9|8634.1|8637.9|8635.1|8635.9|8633.1|17
1643267040000|2022-01-27 07:04:00|8636.8|8634|8636.9|8634.1|8638.8|8636|8636|8633.2|18
1643267050000|2022-01-27 07:04:10|8636.4|8633.6|8637.6|8634.8|8637.6|8634.8|8636.4|8633.6|12
1643267060000|2022-01-27 07:04:20|8637.2|8634.4|8636.4|8633.6|8637.6|8634.8|8636.2|8633.4|11
1643267070000|2022-01-27 07:04:30|8636.7|8633.9|8636.9|8634.1|8636.9|8634.1|8635.9|8633.1|8
1643267080000|2022-01-27 07:04:40|8637.2|8634.4|8637.2|8634.4|8638.3|8635.5|8636.9|8634.1|47
1643267090000|2022-01-27 07:04:50|8636.9|8634.1|8640.7|8637.9|8640.9|8638.1|8636.9|8634.1|41
1643267100000|2022-01-27 07:05:00|8640.4|8637.6|8640.4|8637.6|8640.9|8638.1|8637.4|8634.6|26
1643267110000|2022-01-27 07:05:10|8640.7|8637.9|8639.4|8636.6|8640.9|8638.1|8638.9|8636.1|35
1643267120000|2022-01-27 07:05:20|8639|8636.2|8639.9|8637.1|8640.9|8638.1|8638.9|8636.1|6
1643267130000|2022-01-27 07:05:30|8639.5|8636.7|8639.9|8637.1|8639.9|8637.1|8639.2|8636.4|4
1643267140000|2022-01-27 07:05:40|8640.4|8637.6|8638.9|8636.1|8640.9|8638.1|8638.9|8636.1|20
1643267150000|2022-01-27 07:05:50|8639.2|8636.4|8642.4|8639.6|8644.7|8641.9|8639.2|8636.4|104
1643267160000|2022-01-27 07:06:00|8642.7|8639.9|8646.2|8643.4|8647.1|8644.3|8642.7|8639.9|56
1643267170000|2022-01-27 07:06:10|8646.6|8643.8|8645.7|8642.9|8647.7|8644.9|8645.7|8642.9|74
1643267180000|2022-01-27 07:06:20|8646.5|8643.7|8645.9|8643.1|8646.7|8643.9|8645.7|8642.9|32
1643267190000|2022-01-27 07:06:30|8645.4|8642.6|8645.2|8642.4|8646.7|8643.9|8644.9|8642.1|24
1643267200000|2022-01-27 07:06:40|8645.6|8642.8|8643.9|8641.1|8646.1|8643.3|8643.9|8641.1|15
1643267210000|2022-01-27 07:06:50|8644.2|8641.4|8642.7|8639.9|8644.7|8641.9|8642.4|8639.6|11
1643267220000|2022-01-27 07:07:00|8643.1|8640.3|8644.2|8641.4|8644.7|8641.9|8643.1|8640.3|6
1643267230000|2022-01-27 07:07:10|8643.9|8641.1|8645.6|8642.8|8645.7|8642.9|8643.7|8640.9|25
1643267240000|2022-01-27 07:07:20|8645.2|8642.4|8644.9|8642.1|8645.7|8642.9|8644.7|8641.9|34
1643267250000|2022-01-27 07:07:30|8644.7|8641.9|8643.2|8640.4|8645.2|8642.4|8642.5|8639.7|7
1643267260000|2022-01-27 07:07:40|8644|8641.2|8643.9|8641.1|8644.2|8641.4|8643.7|8640.9|1
1643267270000|2022-01-27 07:07:50|8644.6|8641.8|8642.4|8639.6|8644.9|8642.1|8642.4|8639.6|16
1643267280000|2022-01-27 07:08:00|8642.7|8639.9|8642.9|8640.1|8644.2|8641.4|8642.7|8639.9|1
1643267290000|2022-01-27 07:08:10|8643.2|8640.4|8638.9|8636.1|8643.2|8640.4|8638.9|8636.1|18
1643267300000|2022-01-27 07:08:20|8638.7|8635.9|8639.2|8636.4|8639.7|8636.9|8637.9|8635.1|20
1643267310000|2022-01-27 07:08:30|8639.7|8636.9|8641.2|8638.4|8641.7|8638.9|8638.9|8636.1|43
1643267320000|2022-01-27 07:08:40|8640.9|8638.1|8640.9|8638.1|8640.9|8638.1|8639.9|8637.1|28
1643267330000|2022-01-27 07:08:50|8640.4|8637.6|8639.9|8637.1|8640.7|8637.9|8639.1|8636.3|7
1643267340000|2022-01-27 07:09:00|8639.1|8636.3|8640.2|8637.4|8640.9|8638.1|8638.9|8636.1|16
1643267350000|2022-01-27 07:09:10|8639.9|8637.1|8640.2|8637.4|8640.2|8637.4|8639.7|8636.9|7
1643267360000|2022-01-27 07:09:20|8639.9|8637.1|8640.2|8637.4|8640.6|8637.8|8639.4|8636.6|9
1643267370000|2022-01-27 07:09:30|8640.6|8637.8|8639.7|8636.9|8640.6|8637.8|8639.7|8636.9|0
1643267380000|2022-01-27 07:09:40|8639.9|8637.1|8636.5|8633.7|8639.9|8637.1|8636.5|8633.7|19
1643267390000|2022-01-27 07:09:50|8636.9|8634.1|8635.9|8633.1|8638.1|8635.3|8635.9|8633.1|27
1643267400000|2022-01-27 07:10:00|8636.7|8633.9|8637.9|8635.1|8638.2|8635.4|8635.9|8633.1|21
1643267410000|2022-01-27 07:10:10|8637.4|8634.6|8638.9|8636.1|8638.9|8636.1|8636.9|8634.1|7
1643267420000|2022-01-27 07:10:20|8638.5|8635.7|8638.2|8635.4|8638.7|8635.9|8637.9|8635.1|10
1643267430000|2022-01-27 07:10:30|8638.6|8635.8|8636.9|8634.1|8638.9|8636.1|8636.9|8634.1|6
1643267440000|2022-01-27 07:10:40|8637.2|8634.4|8638.2|8635.4|8638.7|8635.9|8637.2|8634.4|4
1643267450000|2022-01-27 07:10:50|8638.6|8635.8|8638.6|8635.8|8638.7|8635.9|8637.9|8635.1|5
1643267460000|2022-01-27 07:11:00|8638.2|8635.4|8639.7|8636.9|8639.7|8636.9|8638.2|8635.4|10
1643267470000|2022-01-27 07:11:10|8639.9|8637.1|8641.6|8638.8|8641.6|8638.8|8639.7|8636.9|13
1643267480000|2022-01-27 07:11:20|8641.9|8639.1|8642.2|8639.4|8642.7|8639.9|8641.9|8639.1|9
1643267490000|2022-01-27 07:11:30|8642.6|8639.8|8641.9|8639.1|8642.6|8639.8|8641.9|8639.1|3
1643267500000|2022-01-27 07:11:40|8641.4|8638.6|8642.2|8639.4|8642.6|8639.8|8641|8638.2|5
1643267510000|2022-01-27 07:11:50|8642.6|8639.8|8642.6|8639.8|8642.7|8639.9|8642.2|8639.4|2
1643267520000|2022-01-27 07:12:00|8642.7|8639.9|8642.6|8639.8|8644.6|8641.8|8642.6|8639.8|20
1643267530000|2022-01-27 07:12:10|8641.9|8639.1|8643.6|8640.8|8643.7|8640.9|8641.7|8638.9|21
1643267540000|2022-01-27 07:12:20|8643.2|8640.4|8642.7|8639.9|8643.6|8640.8|8642.6|8639.8|3
1643267550000|2022-01-27 07:12:30|8643.6|8640.8|8647.6|8644.8|8648.6|8645.8|8642.9|8640.1|54
1643267560000|2022-01-27 07:12:40|8647.7|8644.9|8652.6|8649.8|8653.6|8650.8|8647.2|8644.4|77
1643267570000|2022-01-27 07:12:50|8651.6|8648.8|8651.9|8649.1|8652.6|8649.8|8651.6|8648.8|11
1643267580000|2022-01-27 07:13:00|8651.6|8648.8|8649.2|8646.4|8651.6|8648.8|8648.9|8646.1|22
1643267590000|2022-01-27 07:13:10|8648.9|8646.1|8650.6|8647.8|8651.1|8648.3|8648.9|8646.1|14
1643267600000|2022-01-27 07:13:20|8650.9|8648.1|8651.7|8648.9|8653.2|8650.4|8650.9|8648.1|16
1643267610000|2022-01-27 07:13:30|8650.9|8648.1|8648.6|8645.8|8651.2|8648.4|8648.6|8645.8|24
1643267620000|2022-01-27 07:13:40|8648.2|8645.4|8648.2|8645.4|8648.6|8645.8|8647.7|8644.9|4
1643267630000|2022-01-27 07:13:50|8647.9|8645.1|8647.7|8644.9|8648.2|8645.4|8647.7|8644.9|4
1643267640000|2022-01-27 07:14:00|8647.4|8644.6|8644.7|8641.9|8647.7|8644.9|8644.4|8641.6|23
1643267650000|2022-01-27 07:14:10|8644.4|8641.6|8642.6|8639.8|8644.7|8641.9|8642.2|8639.4|20
1643267660000|2022-01-27 07:14:20|8642.7|8639.9|8642.2|8639.4|8642.9|8640.1|8641.9|8639.1|11
1643267670000|2022-01-27 07:14:30|8641.9|8639.1|8639.7|8636.9|8641.9|8639.1|8639.6|8636.8|15
1643267680000|2022-01-27 07:14:40|8640.7|8637.9|8640.9|8638.1|8640.9|8638.1|8639.9|8637.1|12
1643267690000|2022-01-27 07:14:50|8641.2|8638.4|8643.6|8640.8|8643.6|8640.8|8639.9|8637.1|24
1643267700000|2022-01-27 07:15:00|8643.2|8640.4|8646.2|8643.4|8647.2|8644.4|8643.2|8640.4|22
1643267710000|2022-01-27 07:15:10|8645.1|8642.3|8643.9|8641.1|8646.2|8643.4|8643.9|8641.1|22
1643267720000|2022-01-27 07:15:20|8644.2|8641.4|8646.2|8643.4|8646.6|8643.8|8644.2|8641.4|3
1643267730000|2022-01-27 07:15:30|8646.6|8643.8|8646.2|8643.4|8647.6|8644.8|8645.9|8643.1|11
1643267740000|2022-01-27 07:15:40|8645.9|8643.1|8647.2|8644.4|8647.2|8644.4|8645.9|8643.1|13
1643267750000|2022-01-27 07:15:50|8647.9|8645.1|8647.2|8644.4|8647.9|8645.1|8646.9|8644.1|2
1643267760000|2022-01-27 07:16:00|8646.9|8644.1|8647.9|8645.1|8648.9|8646.1|8646.9|8644.1|10
1643267770000|2022-01-27 07:16:10|8646.9|8644.1|8646.8|8644|8647.8|8645|8646.8|8644|4
1643267780000|2022-01-27 07:16:20|8645.8|8643|8646.2|8643.4|8646.8|8644|8645.8|8643|3
1643267790000|2022-01-27 07:16:30|8645.8|8643|8643.8|8641|8646.2|8643.4|8643.8|8641|10
1643267800000|2022-01-27 07:16:40|8643.1|8640.3|8642.2|8639.4|8643.1|8640.3|8640.6|8637.8|28
1643267810000|2022-01-27 07:16:50|8642.6|8639.8|8639.2|8636.4|8642.8|8640|8638.7|8635.9|12
1643267820000|2022-01-27 07:17:00|8638.8|8636|8637.2|8634.4|8639.2|8636.4|8636.2|8633.4|27
1643267830000|2022-01-27 07:17:10|8637.6|8634.8|8638.2|8635.4|8638.6|8635.8|8636.7|8633.9|23
1643267840000|2022-01-27 07:17:20|8637.8|8635|8636.8|8634|8638.2|8635.4|8636.8|8634|13
1643267850000|2022-01-27 07:17:30|8637.6|8634.8|8639.8|8637|8640.8|8638|8636.8|8634|10
1643267860000|2022-01-27 07:17:40|8639.7|8636.9|8636.7|8633.9|8639.8|8637|8635.8|8633|9
1643267870000|2022-01-27 07:17:50|8636.6|8633.8|8633.8|8631|8636.7|8633.9|8633.3|8630.5|32
1643267880000|2022-01-27 07:18:00|8633.3|8630.5|8635.6|8632.8|8635.6|8632.8|8632.8|8630|17
1643267890000|2022-01-27 07:18:10|8635.2|8632.4|8633.8|8631|8635.8|8633|8633.8|8631|6
1643267900000|2022-01-27 07:18:20|8633.7|8630.9|8635.8|8633|8635.8|8633|8632.8|8630|41
1643267910000|2022-01-27 07:18:30|8634.8|8632|8634.6|8631.8|8634.8|8632|8633.8|8631|14
1643267920000|2022-01-27 07:18:40|8634.2|8631.4|8633.8|8631|8634.8|8632|8633.8|8631|7
1643267930000|2022-01-27 07:18:50|8634.2|8631.4|8635.2|8632.4|8635.6|8632.8|8633.8|8631|3
1643267940000|2022-01-27 07:19:00|8634.8|8632|8635.6|8632.8|8635.7|8632.9|8634.7|8631.9|1
1643267950000|2022-01-27 07:19:10|8635.2|8632.4|8637.7|8634.9|8637.7|8634.9|8635.2|8632.4|9
1643267960000|2022-01-27 07:19:20|8637.6|8634.8|8637.6|8634.8|8637.6|8634.8|8636.6|8633.8|3
1643267970000|2022-01-27 07:19:30|8637.7|8634.9|8639.8|8637|8640.2|8637.4|8637.6|8634.8|14
1643267980000|2022-01-27 07:19:40|8640.2|8637.4|8639.6|8636.8|8640.6|8637.8|8638.8|8636|5
1643267990000|2022-01-27 07:19:50|8639.7|8636.9|8640.6|8637.8|8640.8|8638|8639.7|8636.9|7
1643268000000|2022-01-27 07:20:00|8640.7|8637.9|8640.2|8637.4|8640.7|8637.9|8639.2|8636.4|14
1643268010000|2022-01-27 07:20:10|8640.6|8637.8|8639.8|8637|8640.6|8637.8|8639.7|8636.9|4
1643268020000|2022-01-27 07:20:20|8640.6|8637.8|8640.8|8638|8640.8|8638|8640.2|8637.4|4
1643268030000|2022-01-27 07:20:30|8640.3|8637.5|8640.6|8637.8|8640.7|8637.9|8639.8|8637|3
1643268040000|2022-01-27 07:20:40|8641.6|8638.8|8640.6|8637.8|8641.6|8638.8|8640.6|8637.8|2
1643268050000|2022-01-27 07:20:50|8639.8|8637|8640.8|8638|8641.6|8638.8|8639.6|8636.8|9
1643268060000|2022-01-27 07:21:00|8640.7|8637.9|8638.7|8635.9|8640.7|8637.9|8637.6|8634.8|13
1643268070000|2022-01-27 07:21:10|8638.8|8636|8641.8|8639|8641.8|8639|8638.8|8636|10
1643268080000|2022-01-27 07:21:20|8641.6|8638.8|8640.2|8637.4|8641.6|8638.8|8639.6|8636.8|4
1643268090000|2022-01-27 07:21:30|8639.8|8637|8639.2|8636.4|8639.8|8637|8638.8|8636|1
1643268100000|2022-01-27 07:21:40|8639.6|8636.8|8641.2|8638.4|8641.6|8638.8|8639.2|8636.4|8
1643268110000|2022-01-27 07:21:50|8640.8|8638|8644.7|8641.9|8644.7|8641.9|8640.8|8638|13
1643268120000|2022-01-27 07:22:00|8644.6|8641.8|8644.7|8641.9|8646.6|8643.8|8644.6|8641.8|21
1643268130000|2022-01-27 07:22:10|8644.8|8642|8644.2|8641.4|8645.2|8642.4|8644|8641.2|7
1643268140000|2022-01-27 07:22:20|8644.7|8641.9|8645.2|8642.4|8646.7|8643.9|8643.8|8641|13
1643268150000|2022-01-27 07:22:30|8645.8|8643|8648.8|8646|8649.6|8646.8|8644.8|8642|41
1643268160000|2022-01-27 07:22:40|8648.1|8645.3|8647.8|8645|8648.8|8646|8647.7|8644.9|6
1643268170000|2022-01-27 07:22:50|8647|8644.2|8646.8|8644|8647.6|8644.8|8646.8|8644|8
1643268180000|2022-01-27 07:23:00|8647.2|8644.4|8645.8|8643|8647.6|8644.8|8645.8|8643|26
1643268190000|2022-01-27 07:23:10|8645.1|8642.3|8645.6|8642.8|8645.8|8643|8644.8|8642|9
1643268200000|2022-01-27 07:23:20|8645.2|8642.4|8644.8|8642|8645.8|8643|8643.8|8641|27
1643268210000|2022-01-27 07:23:30|8644.5|8641.7|8643.8|8641|8644.9|8642.1|8642.8|8640|17
1643268220000|2022-01-27 07:23:40|8644.2|8641.4|8642.8|8640|8644.2|8641.4|8642.8|8640|4
1643268230000|2022-01-27 07:23:50|8642.5|8639.7|8642.8|8640|8644.2|8641.4|8642.5|8639.7|40
1643268240000|2022-01-27 07:24:00|8642.3|8639.5|8640.8|8638|8642.8|8640|8640.8|8638|6
1643268250000|2022-01-27 07:24:10|8641.2|8638.4|8641.7|8638.9|8642.8|8640|8640.8|8638|7
1643268260000|2022-01-27 07:24:20|8641.8|8639|8641.3|8638.5|8641.8|8639|8640.2|8637.4|3
1643268270000|2022-01-27 07:24:30|8641|8638.2|8642.8|8640|8643.3|8640.5|8640.8|8638|5
1643268280000|2022-01-27 07:24:40|8643.2|8640.4|8641.2|8638.4|8643.2|8640.4|8641|8638.2|8
1643268290000|2022-01-27 07:24:50|8641.5|8638.7|8639.8|8637|8641.8|8639|8638.8|8636|13
1643268300000|2022-01-27 07:25:00|8639.1|8636.3|8638.8|8636|8639.5|8636.7|8637.8|8635|4
1643268310000|2022-01-27 07:25:10|8638|8635.2|8637.8|8635|8638|8635.2|8636.2|8633.4|11
1643268320000|2022-01-27 07:25:20|8638.8|8636|8639.8|8637|8639.8|8637|8638.8|8636|14
1643268330000|2022-01-27 07:25:30|8640.8|8638|8641.8|8639|8642.8|8640|8640.8|8638|8
1643268340000|2022-01-27 07:25:40|8641.5|8638.7|8641.2|8638.4|8642.2|8639.4|8639.8|8637|1
1643268350000|2022-01-27 07:25:50|8641.3|8638.5|8643.8|8641|8644.3|8641.5|8641.3|8638.5|17
1643268360000|2022-01-27 07:26:00|8644.2|8641.4|8644.3|8641.5|8644.8|8642|8643.8|8641|3
1643268370000|2022-01-27 07:26:10|8644.7|8641.9|8645.8|8643|8646.8|8644|8644.7|8641.9|6
1643268380000|2022-01-27 07:26:20|8645.3|8642.5|8645.8|8643|8646.8|8644|8644.8|8642|9
1643268390000|2022-01-27 07:26:30|8646.5|8643.7|8645.8|8643|8646.8|8644|8645.8|8643|1
1643268400000|2022-01-27 07:26:40|8646|8643.2|8648.8|8646|8648.8|8646|8645|8642.2|13
1643268410000|2022-01-27 07:26:50|8648.1|8645.3|8651.8|8649|8653.5|8650.7|8648|8645.2|53
1643268420000|2022-01-27 07:27:00|8651.5|8648.7|8648.8|8646|8651.5|8648.7|8648.5|8645.7|24
1643268430000|2022-01-27 07:27:10|8649|8646.2|8647.8|8645|8649.8|8647|8647.8|8645|4
1643268440000|2022-01-27 07:27:20|8648.2|8645.4|8649.2|8646.4|8649.8|8647|8647.8|8645|64
1643268450000|2022-01-27 07:27:30|8648.8|8646|8649.8|8647|8650.8|8648|8648.8|8646|13
1643268460000|2022-01-27 07:27:40|8649.1|8646.3|8649.3|8646.5|8649.8|8647|8648.8|8646|8
1643268470000|2022-01-27 07:27:50|8649.7|8646.9|8647.8|8645|8649.8|8647|8647.8|8645|16
1643268480000|2022-01-27 07:28:00|8647.5|8644.7|8647|8644.2|8648.8|8646|8646.8|8644|7
1643268490000|2022-01-27 07:28:10|8646.8|8644|8646.8|8644|8647.8|8645|8646.8|8644|5
1643268500000|2022-01-27 07:28:20|8647.2|8644.4|8646.8|8644|8647.8|8645|8646.8|8644|1
1643268510000|2022-01-27 07:28:30|8647.2|8644.4|8647.8|8645|8647.8|8645|8646.8|8644|7
1643268520000|2022-01-27 07:28:40|8646.8|8644|8650.2|8647.4|8651.8|8649|8646.4|8643.6|70
1643268530000|2022-01-27 07:28:50|8650.5|8647.7|8653.8|8651|8654.5|8651.7|8650.3|8647.5|88
1643268540000|2022-01-27 07:29:00|8654.5|8651.7|8652.2|8649.4|8654.8|8652|8651.8|8649|42
1643268550000|2022-01-27 07:29:10|8651.8|8649|8652.5|8649.7|8652.5|8649.7|8651.2|8648.4|29
1643268560000|2022-01-27 07:29:20|8652.9|8650.1|8650.5|8647.7|8653.2|8650.4|8649.8|8647|6
1643268570000|2022-01-27 07:29:30|8649.8|8647|8649.5|8646.7|8650.5|8647.7|8648.5|8645.7|7
1643268580000|2022-01-27 07:29:40|8648.8|8646|8649.5|8646.7|8649.5|8646.7|8648.5|8645.7|8
1643268590000|2022-01-27 07:29:50|8649.2|8646.4|8649.8|8647|8650.5|8647.7|8649.2|8646.4|6
1643268600000|2022-01-27 07:30:00|8649.7|8646.9|8648.5|8645.7|8650.5|8647.7|8644.7|8641.9|32
1643268610000|2022-01-27 07:30:10|8648.7|8645.9|8646.8|8644|8649.5|8646.7|8646.8|8644|12
1643268620000|2022-01-27 07:30:20|8647.2|8644.4|8646.2|8643.4|8647.2|8644.4|8645.2|8642.4|3
1643268630000|2022-01-27 07:30:30|8646.5|8643.7|8652.3|8649.5|8652.5|8649.7|8646.5|8643.7|12
1643268640000|2022-01-27 07:30:40|8651.8|8649|8651.8|8649|8651.8|8649|8650.8|8648|1
1643268650000|2022-01-27 07:30:50|8652.2|8649.4|8655.7|8652.9|8655.7|8652.9|8652.2|8649.4|12
1643268660000|2022-01-27 07:31:00|8655.8|8653|8655.8|8653|8656.5|8653.7|8654.8|8652|21
1643268670000|2022-01-27 07:31:10|8656.2|8653.4|8656.8|8654|8659.8|8657|8656.2|8653.4|107
1643268680000|2022-01-27 07:31:20|8657.2|8654.4|8656.8|8654|8657.5|8654.7|8655.5|8652.7|21
1643268690000|2022-01-27 07:31:30|8657.2|8654.4|8653.8|8651|8657.2|8654.4|8653.7|8650.9|8
1643268700000|2022-01-27 07:31:40|8654.2|8651.4|8654.8|8652|8655.5|8652.7|8654.2|8651.4|7
1643268710000|2022-01-27 07:31:50|8655.2|8652.4|8655.2|8652.4|8655.2|8652.4|8653.8|8651|5
1643268720000|2022-01-27 07:32:00|8654.8|8652|8656.8|8654|8657.8|8655|8654.1|8651.3|31
1643268730000|2022-01-27 07:32:10|8657.2|8654.4|8658.8|8656|8659.8|8657|8656.8|8654|27
1643268740000|2022-01-27 07:32:20|8658.3|8655.5|8656.2|8653.4|8659.2|8656.4|8655.5|8652.7|42
1643268750000|2022-01-27 07:32:30|8655.4|8652.6|8658.5|8655.7|8658.5|8655.7|8655.2|8652.4|27
1643268760000|2022-01-27 07:32:40|8658.2|8655.4|8655.5|8652.7|8658.5|8655.7|8655.5|8652.7|22
1643268770000|2022-01-27 07:32:50|8656|8653.2|8655.5|8652.7|8656.4|8653.6|8654.5|8651.7|4
1643268780000|2022-01-27 07:33:00|8656.5|8653.7|8656.5|8653.7|8657.5|8654.7|8655.9|8653.1|14
1643268790000|2022-01-27 07:33:10|8657.2|8654.4|8656.9|8654.1|8657.4|8654.6|8655.5|8652.7|9
1643268800000|2022-01-27 07:33:20|8656.5|8653.7|8656.5|8653.7|8657.4|8654.6|8655.2|8652.4|5
1643268810000|2022-01-27 07:33:30|8656.2|8653.4|8656.9|8654.1|8657.4|8654.6|8656.2|8653.4|8
1643268820000|2022-01-27 07:33:40|8657.4|8654.6|8656.5|8653.7|8657.4|8654.6|8656.5|8653.7|1
1643268830000|2022-01-27 07:33:50|8655.9|8653.1|8655.5|8652.7|8657.4|8654.6|8655.5|8652.7|6
1643268840000|2022-01-27 07:34:00|8655.9|8653.1|8656.5|8653.7|8657.4|8654.6|8655.5|8652.7|28
1643268850000|2022-01-27 07:34:10|8656.9|8654.1|8657.4|8654.6|8657.4|8654.6|8656.7|8653.9|3
1643268860000|2022-01-27 07:34:20|8658.2|8655.4|8657.5|8654.7|8660.5|8657.7|8657.5|8654.7|14
1643268870000|2022-01-27 07:34:30|8656.5|8653.7|8653.5|8650.7|8656.5|8653.7|8653.5|8650.7|10
1643268880000|2022-01-27 07:34:40|8653.2|8650.4|8653.5|8650.7|8654.5|8651.7|8653.2|8650.4|33
1643268890000|2022-01-27 07:34:50|8652.5|8649.7|8651.5|8648.7|8653.4|8650.6|8651.5|8648.7|15
1643268900000|2022-01-27 07:35:00|8652.4|8649.6|8651.9|8649.1|8652.5|8649.7|8650.9|8648.1|17
1643268910000|2022-01-27 07:35:10|8652|8649.2|8655.5|8652.7|8656.9|8654.1|8652|8649.2|17
1643268920000|2022-01-27 07:35:20|8655.2|8652.4|8656.5|8653.7|8656.9|8654.1|8654.5|8651.7|4
1643268930000|2022-01-27 07:35:30|8656.9|8654.1|8656.5|8653.7|8657.1|8654.3|8655.5|8652.7|3
1643268940000|2022-01-27 07:35:40|8656.9|8654.1|8655.5|8652.7|8658.5|8655.7|8655.5|8652.7|10
1643268950000|2022-01-27 07:35:50|8655.6|8652.8|8655.5|8652.7|8656.5|8653.7|8655.1|8652.3|15
1643268960000|2022-01-27 07:36:00|8655.1|8652.3|8655.5|8652.7|8657.5|8654.7|8654.6|8651.8|23
1643268970000|2022-01-27 07:36:10|8656.2|8653.4|8656.5|8653.7|8657.4|8654.6|8655.5|8652.7|7
1643268980000|2022-01-27 07:36:20|8656.9|8654.1|8655.5|8652.7|8657|8654.2|8655.4|8652.6|8
1643268990000|2022-01-27 07:36:30|8655.9|8653.1|8656.5|8653.7|8657.5|8654.7|8655.5|8652.7|18
1643269000000|2022-01-27 07:36:40|8656.9|8654.1|8654.9|8652.1|8656.9|8654.1|8654.5|8651.7|17
1643269010000|2022-01-27 07:36:50|8655|8652.2|8655.5|8652.7|8655.5|8652.7|8653.5|8650.7|2
1643269020000|2022-01-27 07:37:00|8656.5|8653.7|8658.5|8655.7|8658.5|8655.7|8656.5|8653.7|20
1643269030000|2022-01-27 07:37:10|8658.9|8656.1|8657.9|8655.1|8658.9|8656.1|8657.5|8654.7|8
1643269040000|2022-01-27 07:37:20|8658|8655.2|8657.5|8654.7|8659.5|8656.7|8657.2|8654.4|8
1643269050000|2022-01-27 07:37:30|8658.2|8655.4|8656.4|8653.6|8658.5|8655.7|8655.5|8652.7|13
1643269060000|2022-01-27 07:37:40|8656.9|8654.1|8661.2|8658.4|8662.1|8659.3|8656.9|8654.1|175
1643269070000|2022-01-27 07:37:50|8661.6|8658.8|8659.2|8656.4|8661.6|8658.8|8659.2|8656.4|46
1643269080000|2022-01-27 07:38:00|8659.9|8657.1|8659.9|8657.1|8661.2|8658.4|8659.2|8656.4|13
1643269090000|2022-01-27 07:38:10|8659.7|8656.9|8659.2|8656.4|8660.2|8657.4|8659.2|8656.4|14
1643269100000|2022-01-27 07:38:20|8660.2|8657.4|8657.2|8654.4|8660.9|8658.1|8657.2|8654.4|17
1643269110000|2022-01-27 07:38:30|8657.6|8654.8|8658.9|8656.1|8659.2|8656.4|8656.2|8653.4|12
1643269120000|2022-01-27 07:38:40|8658.4|8655.6|8657.9|8655.1|8659.2|8656.4|8657.2|8654.4|4
1643269130000|2022-01-27 07:38:50|8657.5|8654.7|8656.6|8653.8|8658.2|8655.4|8656.2|8653.4|9
1643269140000|2022-01-27 07:39:00|8656.7|8653.9|8658.2|8655.4|8658.9|8656.1|8656.2|8653.4|5
1643269150000|2022-01-27 07:39:10|8658.6|8655.8|8659.2|8656.4|8659.2|8656.4|8658.2|8655.4|4
1643269160000|2022-01-27 07:39:20|8658.5|8655.7|8660.2|8657.4|8661.2|8658.4|8658.2|8655.4|16
1643269170000|2022-01-27 07:39:30|8660.9|8658.1|8660.2|8657.4|8661.2|8658.4|8660.2|8657.4|18
1643269180000|2022-01-27 07:39:40|8659.5|8656.7|8659.2|8656.4|8660.2|8657.4|8658.2|8655.4|18
1643269190000|2022-01-27 07:39:50|8658.4|8655.6|8658.6|8655.8|8658.7|8655.9|8658.2|8655.4|1
1643269200000|2022-01-27 07:40:00|8658.9|8656.1|8661.2|8658.4|8661.2|8658.4|8658.2|8655.4|12
1643269210000|2022-01-27 07:40:10|8660.9|8658.1|8659.7|8656.9|8661.2|8658.4|8659.2|8656.4|19
1643269220000|2022-01-27 07:40:20|8659.9|8657.1|8660.2|8657.4|8661.2|8658.4|8659.9|8657.1|6
1643269230000|2022-01-27 07:40:30|8660.7|8657.9|8660.6|8657.8|8661.2|8658.4|8660.2|8657.4|8
1643269240000|2022-01-27 07:40:40|8660.9|8658.1|8660.2|8657.4|8660.9|8658.1|8660.2|8657.4|3
1643269250000|2022-01-27 07:40:50|8660.6|8657.8|8660.2|8657.4|8661.2|8658.4|8660.2|8657.4|1
1643269260000|2022-01-27 07:41:00|8660.6|8657.8|8660.2|8657.4|8660.6|8657.8|8660.2|8657.4|14
1643269270000|2022-01-27 07:41:10|8660.6|8657.8|8660.2|8657.4|8661.2|8658.4|8660.2|8657.4|2
1643269280000|2022-01-27 07:41:20|8660.6|8657.8|8660.2|8657.4|8661.1|8658.3|8660.2|8657.4|1
1643269290000|2022-01-27 07:41:30|8660.1|8657.3|8659.6|8656.8|8660.2|8657.4|8659.2|8656.4|5
1643269300000|2022-01-27 07:41:40|8659.2|8656.4|8661.2|8658.4|8661.2|8658.4|8659.2|8656.4|27
1643269310000|2022-01-27 07:41:50|8661.6|8658.8|8666.9|8664.1|8671.6|8668.8|8661.2|8658.4|297
1643269320000|2022-01-27 07:42:00|8666.6|8663.8|8664.1|8661.3|8666.6|8663.8|8663.6|8660.8|49
1643269330000|2022-01-27 07:42:10|8664.9|8662.1|8664.2|8661.4|8665.9|8663.1|8664.2|8661.4|25
1643269340000|2022-01-27 07:42:20|8664.6|8661.8|8664.6|8661.8|8665.6|8662.8|8663.9|8661.1|12
1643269350000|2022-01-27 07:42:30|8664.2|8661.4|8665.1|8662.3|8665.9|8663.1|8664.2|8661.4|8
1643269360000|2022-01-27 07:42:40|8665.2|8662.4|8667.2|8664.4|8668.2|8665.4|8665.2|8662.4|16
1643269370000|2022-01-27 07:42:50|8667.6|8664.8|8670.9|8668.1|8671.2|8668.4|8666.8|8664|23
1643269380000|2022-01-27 07:43:00|8671.2|8668.4|8668.9|8666.1|8671.2|8668.4|8667.7|8664.9|43
1643269390000|2022-01-27 07:43:10|8668.6|8665.8|8668.1|8665.3|8668.6|8665.8|8667.2|8664.4|13
1643269400000|2022-01-27 07:43:20|8667.7|8664.9|8669.2|8666.4|8669.2|8666.4|8667.2|8664.4|9
1643269410000|2022-01-27 07:43:30|8669.1|8666.3|8669.2|8666.4|8669.2|8666.4|8668.2|8665.4|5
1643269420000|2022-01-27 07:43:40|8668.8|8666|8669.9|8667.1|8670.2|8667.4|8668.2|8665.4|11
1643269430000|2022-01-27 07:43:50|8669.2|8666.4|8670.2|8667.4|8670.2|8667.4|8669.1|8666.3|11
1643269440000|2022-01-27 07:44:00|8669.6|8666.8|8669.2|8666.4|8670.2|8667.4|8668.2|8665.4|30
1643269450000|2022-01-27 07:44:10|8668.9|8666.1|8668.2|8665.4|8669.2|8666.4|8667.2|8664.4|3
1643269460000|2022-01-27 07:44:20|8668.9|8666.1|8670.2|8667.4|8670.2|8667.4|8668.2|8665.4|15
1643269470000|2022-01-27 07:44:30|8670.9|8668.1|8672.2|8669.4|8672.2|8669.4|8669.2|8666.4|55
1643269480000|2022-01-27 07:44:40|8671.5|8668.7|8672.9|8670.1|8672.9|8670.1|8671.2|8668.4|31
1643269490000|2022-01-27 07:44:50|8673.2|8670.4|8674.2|8671.4|8674.9|8672.1|8672.2|8669.4|30
1643269500000|2022-01-27 07:45:00|8675.1|8672.3|8673.2|8670.4|8675.1|8672.3|8673.2|8670.4|25
1643269510000|2022-01-27 07:45:10|8673.6|8670.8|8673.2|8670.4|8673.9|8671.1|8672.6|8669.8|6
1643269520000|2022-01-27 07:45:20|8672.9|8670.1|8672.9|8670.1|8674.1|8671.3|8671.9|8669.1|45
1643269530000|2022-01-27 07:45:30|8672.6|8669.8|8670.6|8667.8|8672.6|8669.8|8670.2|8667.4|16
1643269540000|2022-01-27 07:45:40|8670.2|8667.4|8671.1|8668.3|8672.1|8669.3|8670.1|8667.3|8
1643269550000|2022-01-27 07:45:50|8670.9|8668.1|8670.9|8668.1|8671.2|8668.4|8670.6|8667.8|2
1643269560000|2022-01-27 07:46:00|8671.6|8668.8|8671.6|8668.8|8672.9|8670.1|8671.6|8668.8|12
1643269570000|2022-01-27 07:46:10|8671.9|8669.1|8671.3|8668.5|8671.9|8669.1|8670.9|8668.1|2
1643269580000|2022-01-27 07:46:20|8670.9|8668.1|8669.9|8667.1|8671.3|8668.5|8669.9|8667.1|6
1643269590000|2022-01-27 07:46:30|8670.6|8667.8|8669.9|8667.1|8670.9|8668.1|8669.9|8667.1|11
1643269600000|2022-01-27 07:46:40|8669.2|8666.4|8668.6|8665.8|8670.1|8667.3|8668.6|8665.8|22
1643269610000|2022-01-27 07:46:50|8668.9|8666.1|8666.9|8664.1|8668.9|8666.1|8666.9|8664.1|11
1643269620000|2022-01-27 07:47:00|8665.9|8663.1|8665.1|8662.3|8665.9|8663.1|8664.9|8662.1|19
1643269630000|2022-01-27 07:47:10|8665.4|8662.6|8665.9|8663.1|8665.9|8663.1|8664.9|8662.1|9
1643269640000|2022-01-27 07:47:20|8666.1|8663.3|8665.9|8663.1|8666.2|8663.4|8664.9|8662.1|8
1643269650000|2022-01-27 07:47:30|8666.1|8663.3|8665.9|8663.1|8666.9|8664.1|8665.9|8663.1|5
1643269660000|2022-01-27 07:47:40|8666.6|8663.8|8666.6|8663.8|8666.9|8664.1|8665.9|8663.1|1
1643269670000|2022-01-27 07:47:50|8666.4|8663.6|8665.9|8663.1|8666.6|8663.8|8665.1|8662.3|3
1643269680000|2022-01-27 07:48:00|8666.1|8663.3|8666.9|8664.1|8667.2|8664.4|8666.1|8663.3|5
1643269690000|2022-01-27 07:48:10|8667.2|8664.4|8666.2|8663.4|8667.9|8665.1|8665.1|8662.3|8
1643269700000|2022-01-27 07:48:20|8666.9|8664.1|8666.6|8663.8|8666.9|8664.1|8665.9|8663.1|3
1643269710000|2022-01-27 07:48:30|8666.9|8664.1|8666.9|8664.1|8666.9|8664.1|8666.1|8663.3|2
1643269720000|2022-01-27 07:48:40|8666.6|8663.8|8667.6|8664.8|8667.9|8665.1|8666.6|8663.8|5
1643269730000|2022-01-27 07:48:50|8667.9|8665.1|8666.9|8664.1|8668.9|8666.1|8666.9|8664.1|23
1643269740000|2022-01-27 07:49:00|8667.1|8664.3|8666.9|8664.1|8667.9|8665.1|8666.9|8664.1|1
1643269750000|2022-01-27 07:49:10|8667.2|8664.4|8665.9|8663.1|8667.9|8665.1|8665.9|8663.1|5
1643269760000|2022-01-27 07:49:20|8665.1|8662.3|8665.4|8662.6|8665.9|8663.1|8664.9|8662.1|6
1643269770000|2022-01-27 07:49:30|8665.3|8662.5|8665.3|8662.5|8665.3|8662.5|8664.9|8662.1|6
1643269780000|2022-01-27 07:49:40|8665.6|8662.8|8667.3|8664.5|8667.3|8664.5|8664.9|8662.1|4
1643269790000|2022-01-27 07:49:50|8667.4|8664.6|8666.9|8664.1|8667.6|8664.8|8665.9|8663.1|10
1643269800000|2022-01-27 07:50:00|8666.4|8663.6|8669.4|8666.6|8669.9|8667.1|8665.9|8663.1|18
1643269810000|2022-01-27 07:50:10|8669.3|8666.5|8668.9|8666.1|8669.9|8667.1|8668.9|8666.1|8
1643269820000|2022-01-27 07:50:20|8669.9|8667.1|8668.9|8666.1|8669.9|8667.1|8668.9|8666.1|8
1643269830000|2022-01-27 07:50:30|8668|8665.2|8668.9|8666.1|8669.6|8666.8|8667.9|8665.1|36
1643269840000|2022-01-27 07:50:40|8668.2|8665.4|8667.9|8665.1|8668.2|8665.4|8667.3|8664.5|3
1643269850000|2022-01-27 07:50:50|8666.9|8664.1|8667.5|8664.7|8667.9|8665.1|8666.9|8664.1|1
1643269860000|2022-01-27 07:51:00|8667.2|8664.4|8667.9|8665.1|8667.9|8665.1|8666.9|8664.1|1
1643269870000|2022-01-27 07:51:10|8668.9|8666.1|8667.4|8664.6|8668.9|8666.1|8666.9|8664.1|12
1643269880000|2022-01-27 07:51:20|8667|8664.2|8669|8666.2|8669.8|8667|8666.9|8664.1|9
1643269890000|2022-01-27 07:51:30|8669.4|8666.6|8667.9|8665.1|8669.5|8666.7|8666.9|8664.1|6
1643269900000|2022-01-27 07:51:40|8668|8665.2|8668.9|8666.1|8669.9|8667.1|8667.5|8664.7|4
1643269910000|2022-01-27 07:51:50|8669.2|8666.4|8669.9|8667.1|8669.9|8667.1|8667.9|8665.1|19
1643269920000|2022-01-27 07:52:00|8670|8667.2|8670.9|8668.1|8670.9|8668.1|8668.9|8666.1|10
1643269930000|2022-01-27 07:52:10|8671.4|8668.6|8670.9|8668.1|8671.4|8668.6|8670.9|8668.1|6
1643269940000|2022-01-27 07:52:20|8669.9|8667.1|8672.9|8670.1|8677.8|8675|8669.9|8667.1|158
1643269950000|2022-01-27 07:52:30|8673.3|8670.5|8670.9|8668.1|8673.6|8670.8|8670|8667.2|36
1643269960000|2022-01-27 07:52:40|8671.3|8668.5|8670.9|8668.1|8671.9|8669.1|8670|8667.2|15
1643269970000|2022-01-27 07:52:50|8670|8667.2|8670.4|8667.6|8670.9|8668.1|8670|8667.2|5
1643269980000|2022-01-27 07:53:00|8670.9|8668.1|8670.9|8668.1|8671.9|8669.1|8670|8667.2|12
1643269990000|2022-01-27 07:53:10|8670.5|8667.7|8671.9|8669.1|8671.9|8669.1|8670|8667.2|3
1643270000000|2022-01-27 07:53:20|8671|8668.2|8672.3|8669.5|8672.9|8670.1|8669|8666.2|32
1643270010000|2022-01-27 07:53:30|8672.4|8669.6|8671.8|8669|8672.9|8670.1|8671.8|8669|5
1643270020000|2022-01-27 07:53:40|8671.9|8669.1|8672.5|8669.7|8672.9|8670.1|8671.9|8669.1|5
1643270030000|2022-01-27 07:53:50|8672.3|8669.5|8671.9|8669.1|8672.4|8669.6|8670.9|8668.1|2
1643270040000|2022-01-27 07:54:00|8671.8|8669|8671.9|8669.1|8672.9|8670.1|8671.8|8669|16
1643270050000|2022-01-27 07:54:10|8672.3|8669.5|8672.3|8669.5|8672.8|8670|8671.9|8669.1|3
1643270060000|2022-01-27 07:54:20|8671.9|8669.1|8670.9|8668.1|8672.9|8670.1|8670.9|8668.1|9
1643270070000|2022-01-27 07:54:30|8671.3|8668.5|8671.9|8669.1|8671.9|8669.1|8670.9|8668.1|10
1643270080000|2022-01-27 07:54:40|8671.3|8668.5|8672.9|8670.1|8672.9|8670.1|8670.9|8668.1|15
1643270090000|2022-01-27 07:54:50|8672.5|8669.7|8672.9|8670.1|8672.9|8670.1|8672.5|8669.7|5
1643270100000|2022-01-27 07:55:00|8671.9|8669.1|8675.9|8673.1|8675.9|8673.1|8671.9|8669.1|38
1643270110000|2022-01-27 07:55:10|8675.8|8673|8675.9|8673.1|8676.9|8674.1|8673|8670.2|34
1643270120000|2022-01-27 07:55:20|8675.5|8672.7|8674.9|8672.1|8675.9|8673.1|8674.2|8671.4|9
1643270130000|2022-01-27 07:55:30|8674.5|8671.7|8673.9|8671.1|8674.9|8672.1|8673.9|8671.1|6
1643270140000|2022-01-27 07:55:40|8673.5|8670.7|8674.9|8672.1|8674.9|8672.1|8671.9|8669.1|26
1643270150000|2022-01-27 07:55:50|8674.4|8671.6|8674.9|8672.1|8674.9|8672.1|8673.5|8670.7|14
1643270160000|2022-01-27 07:56:00|8674.5|8671.7|8674.2|8671.4|8674.9|8672.1|8673.9|8671.1|3
1643270170000|2022-01-27 07:56:10|8674|8671.2|8674.9|8672.1|8674.9|8672.1|8673.9|8671.1|19
1643270180000|2022-01-27 07:56:20|8674.5|8671.7|8672.5|8669.7|8674.9|8672.1|8671.9|8669.1|4
1643270190000|2022-01-27 07:56:30|8672.9|8670.1|8671.9|8669.1|8672.9|8670.1|8671.9|8669.1|2
1643270200000|2022-01-27 07:56:40|8671.5|8668.7|8672.4|8669.6|8672.4|8669.6|8670.9|8668.1|6
1643270210000|2022-01-27 07:56:50|8672.7|8669.9|8671.5|8668.7|8672.9|8670.1|8670.9|8668.1|4
1643270220000|2022-01-27 07:57:00|8670.9|8668.1|8667.9|8665.1|8670.9|8668.1|8667.9|8665.1|37
1643270230000|2022-01-27 07:57:10|8667.2|8664.4|8667.9|8665.1|8668.9|8666.1|8666.9|8664.1|14
1643270240000|2022-01-27 07:57:20|8667|8664.2|8666.9|8664.1|8668.9|8666.1|8666.9|8664.1|16
1643270250000|2022-01-27 07:57:30|8667.2|8664.4|8667.5|8664.7|8667.9|8665.1|8666.9|8664.1|8
1643270260000|2022-01-27 07:57:40|8666.9|8664.1|8666.5|8663.7|8667.5|8664.7|8665.9|8663.1|22
1643270270000|2022-01-27 07:57:50|8666|8663.2|8665.9|8663.1|8667.2|8664.4|8665.9|8663.1|17
1643270280000|2022-01-27 07:58:00|8666.7|8663.9|8668.9|8666.1|8669.9|8667.1|8666.7|8663.9|29
1643270290000|2022-01-27 07:58:10|8668.2|8665.4|8668.5|8665.7|8668.9|8666.1|8666.9|8664.1|18
1643270300000|2022-01-27 07:58:20|8667.9|8665.1|8666.9|8664.1|8668|8665.2|8666.2|8663.4|8
1643270310000|2022-01-27 07:58:30|8667|8664.2|8666.9|8664.1|8667|8664.2|8666|8663.2|7
1643270320000|2022-01-27 07:58:40|8666|8663.2|8657.9|8655.1|8666|8663.2|8657.9|8655.1|107
1643270330000|2022-01-27 07:58:50|8658.9|8656.1|8657.9|8655.1|8659.9|8657.1|8657.2|8654.4|43
1643270340000|2022-01-27 07:59:00|8658.2|8655.4|8655.9|8653.1|8659.9|8657.1|8654.9|8652.1|70
1643270350000|2022-01-27 07:59:10|8656.2|8653.4|8652.9|8650.1|8656.2|8653.4|8652.4|8649.6|58
1643270360000|2022-01-27 07:59:20|8652.5|8649.7|8652.9|8650.1|8653.9|8651.1|8651.9|8649.1|20
1643270370000|2022-01-27 07:59:30|8653.2|8650.4|8653.9|8651.1|8654.9|8652.1|8651.9|8649.1|16
1643270380000|2022-01-27 07:59:40|8654.2|8651.4|8655.9|8653.1|8655.9|8653.1|8652.2|8649.4|24
1643270390000|2022-01-27 07:59:50|8655.5|8652.7|8658.9|8656.1|8658.9|8656.1|8654.9|8652.1|29
1643270400000|2022-01-27 08:00:00|8659.2|8656.4|8661.9|8659.1|8666.9|8664.1|8658|8655.2|111
1643270410000|2022-01-27 08:00:10|8660.9|8658.1|8661.9|8659.1|8661.9|8659.1|8658.2|8655.4|43
1643270420000|2022-01-27 08:00:20|8662.7|8659.9|8655.9|8653.1|8664.7|8661.9|8655.9|8653.1|37
1643270430000|2022-01-27 08:00:30|8656.2|8653.4|8657.9|8655.1|8657.9|8655.1|8654.9|8652.1|17
1643270440000|2022-01-27 08:00:40|8657.7|8654.9|8657.9|8655.1|8658.9|8656.1|8656.9|8654.1|41
1643270450000|2022-01-27 08:00:50|8657.7|8654.9|8654.7|8651.9|8658.2|8655.4|8653.9|8651.1|36
1643270460000|2022-01-27 08:01:00|8654.9|8652.1|8657.9|8655.1|8659.7|8656.9|8654.9|8652.1|24
1643270470000|2022-01-27 08:01:10|8656.9|8654.1|8656.7|8653.9|8656.9|8654.1|8654.9|8652.1|32
1643270480000|2022-01-27 08:01:20|8656.2|8653.4|8656.9|8654.1|8657.7|8654.9|8655.9|8653.1|57
1643270490000|2022-01-27 08:01:30|8656.5|8653.7|8654.9|8652.1|8656.5|8653.7|8653.2|8650.4|33
1643270500000|2022-01-27 08:01:40|8654.2|8651.4|8654.2|8651.4|8655.7|8652.9|8653.5|8650.7|38
1643270510000|2022-01-27 08:01:50|8653.9|8651.1|8655.9|8653.1|8655.9|8653.1|8653.9|8651.1|14
1643270520000|2022-01-27 08:02:00|8655.5|8652.7|8653.9|8651.1|8656.9|8654.1|8652.2|8649.4|49
1643270530000|2022-01-27 08:02:10|8654.2|8651.4|8650.9|8648.1|8655.2|8652.4|8649.9|8647.1|44
1643270540000|2022-01-27 08:02:20|8651.4|8648.6|8647.6|8644.8|8651.4|8648.6|8646.9|8644.1|50
1643270550000|2022-01-27 08:02:30|8647.5|8644.7|8648.9|8646.1|8648.9|8646.1|8646|8643.2|59
1643270560000|2022-01-27 08:02:40|8649.9|8647.1|8650.9|8648.1|8651.6|8648.8|8646.9|8644.1|59
1643270570000|2022-01-27 08:02:50|8650.5|8647.7|8649.9|8647.1|8651.2|8648.4|8646.9|8644.1|32
1643270580000|2022-01-27 08:03:00|8649.7|8646.9|8652.9|8650.1|8654.2|8651.4|8648.9|8646.1|59
1643270590000|2022-01-27 08:03:10|8651.9|8649.1|8652.9|8650.1|8652.9|8650.1|8650.9|8648.1|8
1643270600000|2022-01-27 08:03:20|8652.7|8649.9|8653.9|8651.1|8653.9|8651.1|8652.4|8649.6|8
1643270610000|2022-01-27 08:03:30|8653.5|8650.7|8655.9|8653.1|8657.2|8654.4|8652.9|8650.1|19
1643270620000|2022-01-27 08:03:40|8656.2|8653.4|8655.9|8653.1|8657.6|8654.8|8655.9|8653.1|9
1643270630000|2022-01-27 08:03:50|8655.2|8652.4|8657.9|8655.1|8657.9|8655.1|8655.2|8652.4|20
1643270640000|2022-01-27 08:04:00|8658.9|8656.1|8655.9|8653.1|8658.9|8656.1|8655.2|8652.4|23
1643270650000|2022-01-27 08:04:10|8655.7|8652.9|8657.9|8655.1|8658.9|8656.1|8655.7|8652.9|14
1643270660000|2022-01-27 08:04:20|8658.2|8655.4|8662.2|8659.4|8662.9|8660.1|8657.9|8655.1|43
1643270670000|2022-01-27 08:04:30|8661.9|8659.1|8662.9|8660.1|8663.9|8661.1|8661.7|8658.9|18
1643270680000|2022-01-27 08:04:40|8662.7|8659.9|8662.2|8659.4|8663.2|8660.4|8660.7|8657.9|8
1643270690000|2022-01-27 08:04:50|8662.7|8659.9|8661.7|8658.9|8663.7|8660.9|8661.7|8658.9|11
1643270700000|2022-01-27 08:05:00|8661.2|8658.4|8661.7|8658.9|8663.7|8660.9|8660.9|8658.1|19
1643270710000|2022-01-27 08:05:10|8661.9|8659.1|8661.9|8659.1|8663.9|8661.1|8661.7|8658.9|16
1643270720000|2022-01-27 08:05:20|8662.6|8659.8|8660.9|8658.1|8662.7|8659.9|8659.2|8656.4|23
1643270730000|2022-01-27 08:05:30|8660.2|8657.4|8661.2|8658.4|8661.9|8659.1|8660.2|8657.4|3
1643270740000|2022-01-27 08:05:40|8660.9|8658.1|8659.9|8657.1|8661.9|8659.1|8659.9|8657.1|8
1643270750000|2022-01-27 08:05:50|8660.6|8657.8|8662.9|8660.1|8663.2|8660.4|8660.2|8657.4|9
1643270760000|2022-01-27 08:06:00|8663.5|8660.7|8663.9|8661.1|8666.9|8664.1|8663.4|8660.6|38
1643270770000|2022-01-27 08:06:10|8662.9|8660.1|8663.9|8661.1|8664.6|8661.8|8662.9|8660.1|4
1643270780000|2022-01-27 08:06:20|8663.4|8660.6|8663.9|8661.1|8663.9|8661.1|8662.9|8660.1|3
1643270790000|2022-01-27 08:06:30|8664.2|8661.4|8665.9|8663.1|8668|8665.2|8663.9|8661.1|24
1643270800000|2022-01-27 08:06:40|8666.2|8663.4|8667.5|8664.7|8667.5|8664.7|8665.9|8663.1|16
1643270810000|2022-01-27 08:06:50|8667.9|8665.1|8668.2|8665.4|8669.9|8667.1|8667.9|8665.1|22
1643270820000|2022-01-27 08:07:00|8667.9|8665.1|8666.9|8664.1|8669.2|8666.4|8666.9|8664.1|21
1643270830000|2022-01-27 08:07:10|8667.2|8664.4|8671.9|8669.1|8672.9|8670.1|8666.9|8664.1|54
1643270840000|2022-01-27 08:07:20|8672.2|8669.4|8675.6|8672.8|8675.6|8672.8|8671.7|8668.9|42
1643270850000|2022-01-27 08:07:30|8676.6|8673.8|8676.2|8673.4|8677.6|8674.8|8675.6|8672.8|64
1643270860000|2022-01-27 08:07:40|8676.6|8673.8|8675.6|8672.8|8677.9|8675.1|8675.6|8672.8|27
1643270870000|2022-01-27 08:07:50|8676.6|8673.8|8675.6|8672.8|8676.6|8673.8|8674.6|8671.8|11
1643270880000|2022-01-27 08:08:00|8676.4|8673.6|8675.6|8672.8|8676.9|8674.1|8675.6|8672.8|33
1643270890000|2022-01-27 08:08:10|8675.9|8673.1|8673.6|8670.8|8676.9|8674.1|8673.6|8670.8|29
1643270900000|2022-01-27 08:08:20|8672.9|8670.1|8671.6|8668.8|8673.6|8670.8|8671.2|8668.4|22
1643270910000|2022-01-27 08:08:30|8671.2|8668.4|8672.6|8669.8|8672.9|8670.1|8670.6|8667.8|38
1643270920000|2022-01-27 08:08:40|8673.9|8671.1|8669.6|8666.8|8673.9|8671.1|8669.6|8666.8|47
1643270930000|2022-01-27 08:08:50|8669.4|8666.6|8669.6|8666.8|8669.6|8666.8|8668.2|8665.4|16
1643270940000|2022-01-27 08:09:00|8668.8|8666|8668.6|8665.8|8669.6|8666.8|8667.6|8664.8|23
1643270950000|2022-01-27 08:09:10|8667.8|8665|8666.6|8663.8|8668.6|8665.8|8666.6|8663.8|20
1643270960000|2022-01-27 08:09:20|8666.9|8664.1|8668.6|8665.8|8668.6|8665.8|8666.1|8663.3|9
1643270970000|2022-01-27 08:09:30|8669.4|8666.6|8670.6|8667.8|8671.6|8668.8|8668.9|8666.1|27
1643270980000|2022-01-27 08:09:40|8670.9|8668.1|8670.6|8667.8|8671.6|8668.8|8669.9|8667.1|14
1643270990000|2022-01-27 08:09:50|8669.9|8667.1|8669.9|8667.1|8670.6|8667.8|8668.9|8666.1|25
1643271000000|2022-01-27 08:10:00|8670.3|8667.5|8669.6|8666.8|8670.6|8667.8|8668.6|8665.8|35
1643271010000|2022-01-27 08:10:10|8669.2|8666.4|8667.9|8665.1|8669.6|8666.8|8667.6|8664.8|6
1643271020000|2022-01-27 08:10:20|8667.6|8664.8|8669.6|8666.8|8670.9|8668.1|8667.6|8664.8|15
1643271030000|2022-01-27 08:10:30|8669.4|8666.6|8667.6|8664.8|8669.9|8667.1|8667.6|8664.8|12
1643271040000|2022-01-27 08:10:40|8668.4|8665.6|8667.9|8665.1|8668.9|8666.1|8665.6|8662.8|14
1643271050000|2022-01-27 08:10:50|8668.4|8665.6|8666.4|8663.6|8668.9|8666.1|8666.4|8663.6|6
1643271060000|2022-01-27 08:11:00|8666.6|8663.8|8664.4|8661.6|8668.4|8665.6|8664.4|8661.6|16
1643271070000|2022-01-27 08:11:10|8665.6|8662.8|8666.4|8663.6|8666.9|8664.1|8665.6|8662.8|12
1643271080000|2022-01-27 08:11:20|8665.6|8662.8|8666.9|8664.1|8667.4|8664.6|8665.6|8662.8|18
1643271090000|2022-01-27 08:11:30|8666.6|8663.8|8665.6|8662.8|8666.9|8664.1|8665.6|8662.8|3
1643271100000|2022-01-27 08:11:40|8666.4|8663.6|8665.4|8662.6|8666.4|8663.6|8663.6|8660.8|23
1643271110000|2022-01-27 08:11:50|8665.6|8662.8|8665.3|8662.5|8665.9|8663.1|8663.4|8660.6|11
1643271120000|2022-01-27 08:12:00|8665.4|8662.6|8669.3|8666.5|8670.3|8667.5|8664.6|8661.8|57
1643271130000|2022-01-27 08:12:10|8668.6|8665.8|8667.9|8665.1|8668.6|8665.8|8666.6|8663.8|16
1643271140000|2022-01-27 08:12:20|8667.6|8664.8|8667.4|8664.6|8668.9|8666.1|8666.9|8664.1|12
1643271150000|2022-01-27 08:12:30|8667.6|8664.8|8667.9|8665.1|8668.4|8665.6|8666.6|8663.8|5
1643271160000|2022-01-27 08:12:40|8667.6|8664.8|8670.6|8667.8|8671.6|8668.8|8667.6|8664.8|12
1643271170000|2022-01-27 08:12:50|8670.9|8668.1|8671.9|8669.1|8672.6|8669.8|8670.9|8668.1|13
1643271180000|2022-01-27 08:13:00|8671.6|8668.8|8675.4|8672.6|8675.6|8672.8|8670.9|8668.1|40
1643271190000|2022-01-27 08:13:10|8675.6|8672.8|8675.6|8672.8|8676.4|8673.6|8674.4|8671.6|18
1643271200000|2022-01-27 08:13:20|8676.3|8673.5|8678.6|8675.8|8679.4|8676.6|8675.9|8673.1|43
1643271210000|2022-01-27 08:13:30|8678.4|8675.6|8679.3|8676.5|8679.3|8676.5|8678.3|8675.5|2
1643271220000|2022-01-27 08:13:40|8680|8677.2|8679.9|8677.1|8681.3|8678.5|8679.4|8676.6|46
1643271230000|2022-01-27 08:13:50|8679.6|8676.8|8681.6|8678.8|8683.3|8680.5|8679.6|8676.8|74
1643271240000|2022-01-27 08:14:00|8682.3|8679.5|8681.6|8678.8|8684.6|8681.8|8681.6|8678.8|58
1643271250000|2022-01-27 08:14:10|8681.9|8679.1|8682.4|8679.6|8682.6|8679.8|8681.2|8678.4|24
1643271260000|2022-01-27 08:14:20|8682.6|8679.8|8683.6|8680.8|8684.6|8681.8|8682.6|8679.8|30
1643271270000|2022-01-27 08:14:30|8683.9|8681.1|8684.6|8681.8|8684.6|8681.8|8683.6|8680.8|31
1643271280000|2022-01-27 08:14:40|8683.8|8681|8682.9|8680.1|8685.6|8682.8|8682.6|8679.8|28
1643271290000|2022-01-27 08:14:50|8683.3|8680.5|8683.6|8680.8|8683.6|8680.8|8682.6|8679.8|10
1643271300000|2022-01-27 08:15:00|8683.9|8681.1|8684.5|8681.7|8685.4|8682.6|8683.4|8680.6|26
1643271310000|2022-01-27 08:15:10|8685.4|8682.6|8683.5|8680.7|8685.4|8682.6|8683.5|8680.7|21
1643271320000|2022-01-27 08:15:20|8684.3|8681.5|8684.5|8681.7|8685.4|8682.6|8683.5|8680.7|45
1643271330000|2022-01-27 08:15:30|8683.8|8681|8683.5|8680.7|8684.5|8681.7|8682.2|8679.4|22
1643271340000|2022-01-27 08:15:40|8684.3|8681.5|8684.2|8681.4|8684.5|8681.7|8683.5|8680.7|20
1643271350000|2022-01-27 08:15:50|8684.5|8681.7|8680.5|8677.7|8684.5|8681.7|8680.5|8677.7|18
1643271360000|2022-01-27 08:16:00|8680.9|8678.1|8683.5|8680.7|8683.5|8680.7|8680.5|8677.7|6
1643271370000|2022-01-27 08:16:10|8683.2|8680.4|8682.2|8679.4|8683.5|8680.7|8681.5|8678.7|16
1643271380000|2022-01-27 08:16:20|8681.5|8678.7|8682.5|8679.7|8682.5|8679.7|8681.5|8678.7|12
1643271390000|2022-01-27 08:16:30|8682.2|8679.4|8681.5|8678.7|8682.5|8679.7|8681.5|8678.7|15
1643271400000|2022-01-27 08:16:40|8682.3|8679.5|8681.5|8678.7|8682.5|8679.7|8681.2|8678.4|21
1643271410000|2022-01-27 08:16:50|8681.2|8678.4|8681.5|8678.7|8682.5|8679.7|8681.2|8678.4|27
1643271420000|2022-01-27 08:17:00|8681.9|8679.1|8686.5|8683.7|8686.5|8683.7|8681.7|8678.9|39
1643271430000|2022-01-27 08:17:10|8687.5|8684.7|8683.5|8680.7|8687.5|8684.7|8683.5|8680.7|70
1643271440000|2022-01-27 08:17:20|8683|8680.2|8684.5|8681.7|8684.5|8681.7|8682.5|8679.7|13
1643271450000|2022-01-27 08:17:30|8684|8681.2|8685.2|8682.4|8685.5|8682.7|8683.5|8680.7|11
1643271460000|2022-01-27 08:17:40|8684.5|8681.7|8684.9|8682.1|8685.5|8682.7|8683.5|8680.7|63
1643271470000|2022-01-27 08:17:50|8685|8682.2|8682.5|8679.7|8685|8682.2|8682.5|8679.7|22
1643271480000|2022-01-27 08:18:00|8683.5|8680.7|8684.5|8681.7|8685.5|8682.7|8683.5|8680.7|18
1643271490000|2022-01-27 08:18:10|8684.4|8681.6|8684.5|8681.7|8684.9|8682.1|8682.9|8680.1|25
1643271500000|2022-01-27 08:18:20|8685.3|8682.5|8683.9|8681.1|8685.5|8682.7|8683.5|8680.7|10
1643271510000|2022-01-27 08:18:30|8684.3|8681.5|8686.2|8683.4|8688.4|8685.6|8682.9|8680.1|183
1643271520000|2022-01-27 08:18:40|8686.5|8683.7|8687.5|8684.7|8688.5|8685.7|8686.2|8683.4|82
1643271530000|2022-01-27 08:18:50|8687.3|8684.5|8687.5|8684.7|8688|8685.2|8686.5|8683.7|29
1643271540000|2022-01-27 08:19:00|8687.2|8684.4|8685.5|8682.7|8687.2|8684.4|8683.5|8680.7|52
1643271550000|2022-01-27 08:19:10|8685.7|8682.9|8684.7|8681.9|8686|8683.2|8683.5|8680.7|31
1643271560000|2022-01-27 08:19:20|8685|8682.2|8684.7|8681.9|8685.5|8682.7|8683.5|8680.7|12
1643271570000|2022-01-27 08:19:30|8684.5|8681.7|8684.5|8681.7|8687.5|8684.7|8684.2|8681.4|22
1643271580000|2022-01-27 08:19:40|8684.2|8681.4|8684|8681.2|8684.5|8681.7|8683.5|8680.7|27
1643271590000|2022-01-27 08:19:50|8683.8|8681|8684.5|8681.7|8684.5|8681.7|8682.5|8679.7|30
1643271600000|2022-01-27 08:20:00|8684.2|8681.4|8683.7|8680.9|8686.5|8683.7|8683.7|8680.9|34
1643271610000|2022-01-27 08:20:10|8683.5|8680.7|8687.5|8684.7|8687.5|8684.7|8683.5|8680.7|17
1643271620000|2022-01-27 08:20:20|8687.9|8685.1|8686.5|8683.7|8688.5|8685.7|8686.5|8683.7|23
1643271630000|2022-01-27 08:20:30|8686.3|8683.5|8685.5|8682.7|8686.5|8683.7|8685.5|8682.7|12
1643271640000|2022-01-27 08:20:40|8684.5|8681.7|8686.5|8683.7|8686.5|8683.7|8683.5|8680.7|35
1643271650000|2022-01-27 08:20:50|8686.9|8684.1|8688.5|8685.7|8688.7|8685.9|8686.9|8684.1|28
1643271660000|2022-01-27 08:21:00|8689|8686.2|8692.5|8689.7|8692.9|8690.1|8689|8686.2|140
1643271670000|2022-01-27 08:21:10|8692.9|8690.1|8693.5|8690.7|8694.5|8691.7|8692.5|8689.7|30
1643271680000|2022-01-27 08:21:20|8694.3|8691.5|8690.5|8687.7|8694.3|8691.5|8690.5|8687.7|37
1643271690000|2022-01-27 08:21:30|8690.2|8687.4|8690.5|8687.7|8690.5|8687.7|8688.5|8685.7|19
1643271700000|2022-01-27 08:21:40|8690.2|8687.4|8684.5|8681.7|8690.2|8687.4|8683.5|8680.7|51
1643271710000|2022-01-27 08:21:50|8685|8682.2|8686.5|8683.7|8687.2|8684.4|8683.5|8680.7|40
1643271720000|2022-01-27 08:22:00|8686.7|8683.9|8688.7|8685.9|8689.5|8686.7|8686.7|8683.9|22
1643271730000|2022-01-27 08:22:10|8688.5|8685.7|8686.9|8684.1|8688.5|8685.7|8686.5|8683.7|61
1643271740000|2022-01-27 08:22:20|8686.5|8683.7|8685.5|8682.7|8687|8684.2|8685.5|8682.7|22
1643271750000|2022-01-27 08:22:30|8685.9|8683.1|8685.7|8682.9|8686.5|8683.7|8683.5|8680.7|39
1643271760000|2022-01-27 08:22:40|8686.2|8683.4|8685.5|8682.7|8686.2|8683.4|8684.5|8681.7|26
1643271770000|2022-01-27 08:22:50|8684.7|8681.9|8687.5|8684.7|8687.5|8684.7|8684.5|8681.7|50
1643271780000|2022-01-27 08:23:00|8688.2|8685.4|8689.2|8686.4|8689.5|8686.7|8687.5|8684.7|22
1643271790000|2022-01-27 08:23:10|8689.5|8686.7|8687.5|8684.7|8689.5|8686.7|8687.5|8684.7|10
1643271800000|2022-01-27 08:23:20|8686.7|8683.9|8686.5|8683.7|8686.7|8683.9|8685.5|8682.7|10
1643271810000|2022-01-27 08:23:30|8686.2|8683.4|8687.5|8684.7|8687.5|8684.7|8685.7|8682.9|12
1643271820000|2022-01-27 08:23:40|8687.7|8684.9|8686.5|8683.7|8689.5|8686.7|8686.5|8683.7|14
1643271830000|2022-01-27 08:23:50|8687.5|8684.7|8689.5|8686.7|8690.5|8687.7|8687.5|8684.7|12
1643271840000|2022-01-27 08:24:00|8689.8|8687|8693.5|8690.7|8693.5|8690.7|8689.5|8686.7|24
1643271850000|2022-01-27 08:24:10|8693.2|8690.4|8692.5|8689.7|8693.5|8690.7|8691.8|8689|35
1643271860000|2022-01-27 08:24:20|8693.5|8690.7|8693.5|8690.7|8694.2|8691.4|8693.2|8690.4|10
1643271870000|2022-01-27 08:24:30|8693.2|8690.4|8689.9|8687.1|8693.2|8690.4|8689.5|8686.7|54
1643271880000|2022-01-27 08:24:40|8690.2|8687.4|8686.5|8683.7|8690.2|8687.4|8686.2|8683.4|18
1643271890000|2022-01-27 08:24:50|8686.7|8683.9|8685.7|8682.9|8687.5|8684.7|8685.7|8682.9|16
1643271900000|2022-01-27 08:25:00|8684.7|8681.9|8685.7|8682.9|8686.5|8683.7|8684.7|8681.9|8
1643271910000|2022-01-27 08:25:10|8685.5|8682.7|8684.5|8681.7|8686.5|8683.7|8684.5|8681.7|28
1643271920000|2022-01-27 08:25:20|8684.9|8682.1|8682.5|8679.7|8684.9|8682.1|8682|8679.2|70
1643271930000|2022-01-27 08:25:30|8682.7|8679.9|8682.5|8679.7|8683.5|8680.7|8680.5|8677.7|57
1643271940000|2022-01-27 08:25:40|8682.8|8680|8687.4|8684.6|8689.5|8686.7|8682.8|8680|199
1643271950000|2022-01-27 08:25:50|8687.5|8684.7|8684.9|8682.1|8688.5|8685.7|8684.5|8681.7|26
1643271960000|2022-01-27 08:26:00|8684.5|8681.7|8683.5|8680.7|8685.5|8682.7|8683.5|8680.7|16
1643271970000|2022-01-27 08:26:10|8683.7|8680.9|8684.5|8681.7|8685.5|8682.7|8683.7|8680.9|9
1643271980000|2022-01-27 08:26:20|8684.9|8682.1|8683.5|8680.7|8685.5|8682.7|8683.5|8680.7|8
1643271990000|2022-01-27 08:26:30|8684.2|8681.4|8683|8680.2|8684.5|8681.7|8682.5|8679.7|7
1643272000000|2022-01-27 08:26:40|8683.4|8680.6|8680.5|8677.7|8683.5|8680.7|8680.5|8677.7|33
1643272010000|2022-01-27 08:26:50|8680.9|8678.1|8681.5|8678.7|8681.5|8678.7|8678.7|8675.9|39
1643272020000|2022-01-27 08:27:00|8682.2|8679.4|8681.5|8678.7|8686.5|8683.7|8680.9|8678.1|37
1643272030000|2022-01-27 08:27:10|8682.2|8679.4|8682.5|8679.7|8683.5|8680.7|8681.9|8679.1|7
1643272040000|2022-01-27 08:27:20|8682.9|8680.1|8684.5|8681.7|8684.5|8681.7|8682.9|8680.1|11
1643272050000|2022-01-27 08:27:30|8684.9|8682.1|8687.5|8684.7|8687.5|8684.7|8684.5|8681.7|36
1643272060000|2022-01-27 08:27:40|8686.9|8684.1|8687.5|8684.7|8687.5|8684.7|8685.5|8682.7|21
1643272070000|2022-01-27 08:27:50|8687.9|8685.1|8687.5|8684.7|8689.4|8686.6|8687.5|8684.7|25
1643272080000|2022-01-27 08:28:00|8688.5|8685.7|8688.5|8685.7|8688.9|8686.1|8688.5|8685.7|22
1643272090000|2022-01-27 08:28:10|8689.2|8686.4|8692.5|8689.7|8692.5|8689.7|8688.5|8685.7|37
1643272100000|2022-01-27 08:28:20|8692.9|8690.1|8693.5|8690.7|8694|8691.2|8691.5|8688.7|62
1643272110000|2022-01-27 08:28:30|8693.9|8691.1|8703.9|8701.1|8711.7|8704.4|8693.5|8690.7|1228
1643272120000|2022-01-27 08:28:40|8703.6|8700.8|8702.9|8700.1|8704.3|8701.5|8701.2|8698.4|121
1643272130000|2022-01-27 08:28:50|8703.9|8701.1|8704.9|8702.1|8706.9|8704.1|8703.3|8700.5|86
1643272140000|2022-01-27 08:29:00|8704.4|8701.6|8702.9|8700.1|8705.3|8702.5|8702.9|8700.1|89
1643272150000|2022-01-27 08:29:10|8703.7|8700.9|8703.9|8701.1|8705.7|8702.9|8702.9|8700.1|65
1643272160000|2022-01-27 08:29:20|8703.6|8700.8|8698.9|8696.1|8703.9|8701.1|8698.6|8695.8|400
1643272170000|2022-01-27 08:29:30|8699.7|8696.9|8699.9|8697.1|8700.9|8698.1|8697.9|8695.1|96
1643272180000|2022-01-27 08:29:40|8699.7|8696.9|8694.9|8692.1|8700.9|8698.1|8694.2|8691.4|166
1643272190000|2022-01-27 08:29:50|8694.6|8691.8|8694.9|8692.1|8694.9|8692.1|8693.6|8690.8|56
1643272200000|2022-01-27 08:30:00|8695.3|8692.5|8693.1|8690.3|8696.9|8694.1|8692.5|8689.7|116
1643272210000|2022-01-27 08:30:10|8692.9|8690.1|8691.6|8688.8|8695.1|8692.3|8691.1|8688.3|93
1643272220000|2022-01-27 08:30:20|8691.9|8689.1|8694.1|8691.3|8695.2|8692.4|8691.9|8689.1|63
1643272230000|2022-01-27 08:30:30|8694.6|8691.8|8693.1|8690.3|8696.2|8693.4|8693.1|8690.3|53
1643272240000|2022-01-27 08:30:40|8693.4|8690.6|8692.6|8689.8|8693.6|8690.8|8690.6|8687.8|45
1643272250000|2022-01-27 08:30:50|8692.9|8690.1|8691.9|8689.1|8693.9|8691.1|8691.9|8689.1|14
1643272260000|2022-01-27 08:31:00|8692.7|8689.9|8694.9|8692.1|8695.9|8693.1|8692.7|8689.9|43
1643272270000|2022-01-27 08:31:10|8695.7|8692.9|8694.9|8692.1|8695.9|8693.1|8693.9|8691.1|19
1643272280000|2022-01-27 08:31:20|8695.8|8693|8693.6|8690.8|8695.9|8693.1|8693.1|8690.3|31
1643272290000|2022-01-27 08:31:30|8693.4|8690.6|8694.4|8691.6|8695.7|8692.9|8691.9|8689.1|44
1643272300000|2022-01-27 08:31:40|8694.3|8691.5|8691.9|8689.1|8694.3|8691.5|8691.1|8688.3|34
1643272310000|2022-01-27 08:31:50|8691.6|8688.8|8694.9|8692.1|8695.6|8692.8|8691.6|8688.8|23
1643272320000|2022-01-27 08:32:00|8695.1|8692.3|8695.9|8693.1|8695.9|8693.1|8693.9|8691.1|16
1643272330000|2022-01-27 08:32:10|8696.1|8693.3|8691.6|8688.8|8696.1|8693.3|8691.1|8688.3|29
1643272340000|2022-01-27 08:32:20|8691.9|8689.1|8692.9|8690.1|8693.6|8690.8|8691.9|8689.1|38
1643272350000|2022-01-27 08:32:30|8693.3|8690.5|8693.9|8691.1|8694.9|8692.1|8692.9|8690.1|8
1643272360000|2022-01-27 08:32:40|8694.3|8691.5|8693.9|8691.1|8695.4|8692.6|8693.9|8691.1|8
1643272370000|2022-01-27 08:32:50|8694.4|8691.6|8691.9|8689.1|8694.9|8692.1|8691.9|8689.1|23
1643272380000|2022-01-27 08:33:00|8692.3|8689.5|8690.9|8688.1|8692.9|8690.1|8690.9|8688.1|6
1643272390000|2022-01-27 08:33:10|8691.7|8688.9|8691.9|8689.1|8693.9|8691.1|8691.7|8688.9|16
1643272400000|2022-01-27 08:33:20|8691.6|8688.8|8691.9|8689.1|8692.9|8690.1|8690.9|8688.1|36
1643272410000|2022-01-27 08:33:30|8692.3|8689.5|8693.9|8691.1|8693.9|8691.1|8692.3|8689.5|2
1643272420000|2022-01-27 08:33:40|8694.7|8691.9|8691.9|8689.1|8694.9|8692.1|8691.9|8689.1|18
1643272430000|2022-01-27 08:33:50|8692.9|8690.1|8691.9|8689.1|8692.9|8690.1|8690.9|8688.1|11
1643272440000|2022-01-27 08:34:00|8692.3|8689.5|8695.4|8692.6|8695.9|8693.1|8691.9|8689.1|36
1643272450000|2022-01-27 08:34:10|8695.9|8693.1|8692.9|8690.1|8695.9|8693.1|8692.9|8690.1|9
1643272460000|2022-01-27 08:34:20|8693.3|8690.5|8691.9|8689.1|8694.9|8692.1|8691.9|8689.1|22
1643272470000|2022-01-27 08:34:30|8691.4|8688.6|8694.6|8691.8|8694.6|8691.8|8691.4|8688.6|9
1643272480000|2022-01-27 08:34:40|8694.9|8692.1|8692.9|8690.1|8694.9|8692.1|8692.9|8690.1|7
1643272490000|2022-01-27 08:34:50|8693.3|8690.5|8692.6|8689.8|8693.9|8691.1|8692.6|8689.8|10
1643272500000|2022-01-27 08:35:00|8691.9|8689.1|8694.9|8692.1|8695.9|8693.1|8691.9|8689.1|57
1643272510000|2022-01-27 08:35:10|8694.6|8691.8|8690.9|8688.1|8695.9|8693.1|8690.9|8688.1|34
1643272520000|2022-01-27 08:35:20|8691.6|8688.8|8692.3|8689.5|8693.9|8691.1|8691.6|8688.8|18
1643272530000|2022-01-27 08:35:30|8692.6|8689.8|8692.9|8690.1|8692.9|8690.1|8691.9|8689.1|14
1643272540000|2022-01-27 08:35:40|8693.9|8691.1|8695.9|8693.1|8695.9|8693.1|8693.6|8690.8|32
1643272550000|2022-01-27 08:35:50|8694.9|8692.1|8700.9|8698.1|8700.9|8698.1|8694.9|8692.1|30
1643272560000|2022-01-27 08:36:00|8701.3|8698.5|8698.9|8696.1|8701.3|8698.5|8698.9|8696.1|46
1643272570000|2022-01-27 08:36:10|8699.3|8696.5|8700.3|8697.5|8700.9|8698.1|8698.9|8696.1|22
1643272580000|2022-01-27 08:36:20|8700.8|8698|8700.8|8698|8701.9|8699.1|8699.3|8696.5|26
1643272590000|2022-01-27 08:36:30|8701.1|8698.3|8699.9|8697.1|8701.9|8699.1|8699.9|8697.1|34
1643272600000|2022-01-27 08:36:40|8700.8|8698|8697.9|8695.1|8700.9|8698.1|8697.9|8695.1|24
1643272610000|2022-01-27 08:36:50|8698.3|8695.5|8699.9|8697.1|8700.9|8698.1|8697.9|8695.1|46
1643272620000|2022-01-27 08:37:00|8700.3|8697.5|8697.9|8695.1|8700.9|8698.1|8697.9|8695.1|14
1643272630000|2022-01-27 08:37:10|8697.6|8694.8|8692.9|8690.1|8697.8|8695|8692.9|8690.1|28
1643272640000|2022-01-27 08:37:20|8692.6|8689.8|8690.9|8688.1|8692.9|8690.1|8690.9|8688.1|12
1643272650000|2022-01-27 08:37:30|8690.6|8687.8|8692.9|8690.1|8693.9|8691.1|8689.6|8686.8|21
1643272660000|2022-01-27 08:37:40|8692.6|8689.8|8691.4|8688.6|8692.9|8690.1|8690.9|8688.1|4
1643272670000|2022-01-27 08:37:50|8690.9|8688.1|8688.9|8686.1|8690.9|8688.1|8687.9|8685.1|55
1643272680000|2022-01-27 08:38:00|8689.1|8686.3|8687.9|8685.1|8691.4|8688.6|8687.9|8685.1|25
1643272690000|2022-01-27 08:38:10|8687.2|8684.4|8688.6|8685.8|8688.6|8685.8|8685.9|8683.1|28
1643272700000|2022-01-27 08:38:20|8688.1|8685.3|8686.9|8684.1|8688.9|8686.1|8686.2|8683.4|61
1643272710000|2022-01-27 08:38:30|8687.6|8684.8|8685.9|8683.1|8687.6|8684.8|8685.6|8682.8|15
1643272720000|2022-01-27 08:38:40|8685.8|8683|8687.9|8685.1|8687.9|8685.1|8683.6|8680.8|45
1643272730000|2022-01-27 08:38:50|8687.2|8684.4|8685.9|8683.1|8687.6|8684.8|8685.6|8682.8|35
1643272740000|2022-01-27 08:39:00|8686.6|8683.8|8685.9|8683.1|8686.9|8684.1|8684.9|8682.1|37
1643272750000|2022-01-27 08:39:10|8685.6|8682.8|8684.9|8682.1|8685.6|8682.8|8684.1|8681.3|6
1643272760000|2022-01-27 08:39:20|8684.6|8681.8|8684.9|8682.1|8685.9|8683.1|8684.1|8681.3|6
1643272770000|2022-01-27 08:39:30|8684.1|8681.3|8685.9|8683.1|8685.9|8683.1|8682.6|8679.8|50
1643272780000|2022-01-27 08:39:40|8685.4|8682.6|8686.9|8684.1|8687.3|8684.5|8684.9|8682.1|7
1643272790000|2022-01-27 08:39:50|8687.3|8684.5|8684.9|8682.1|8687.3|8684.5|8684.9|8682.1|18
1643272800000|2022-01-27 08:40:00|8685.3|8682.5|8684.9|8682.1|8686.9|8684.1|8684.9|8682.1|1
1643272810000|2022-01-27 08:40:10|8685.3|8682.5|8687.9|8685.1|8687.9|8685.1|8685.3|8682.5|6
1643272820000|2022-01-27 08:40:20|8687.5|8684.7|8687.9|8685.1|8687.9|8685.1|8686.2|8683.4|14
1643272830000|2022-01-27 08:40:30|8688|8685.2|8688.9|8686.1|8688.9|8686.1|8687|8684.2|13
1643272840000|2022-01-27 08:40:40|8689.3|8686.5|8690.9|8688.1|8690.9|8688.1|8688.9|8686.1|6
1643272850000|2022-01-27 08:40:50|8690.2|8687.4|8692.9|8690.1|8692.9|8690.1|8690.2|8687.4|17
1643272860000|2022-01-27 08:41:00|8692.5|8689.7|8690.9|8688.1|8692.9|8690.1|8690.9|8688.1|12
1643272870000|2022-01-27 08:41:10|8691.3|8688.5|8690.9|8688.1|8691.9|8689.1|8689.9|8687.1|21
1643272880000|2022-01-27 08:41:20|8691.3|8688.5|8689.9|8687.1|8691.9|8689.1|8688.9|8686.1|24
1643272890000|2022-01-27 08:41:30|8690.3|8687.5|8689.9|8687.1|8690.9|8688.1|8689.9|8687.1|3
1643272900000|2022-01-27 08:41:40|8690.3|8687.5|8688.9|8686.1|8690.9|8688.1|8687.9|8685.1|11
1643272910000|2022-01-27 08:41:50|8689.2|8686.4|8686.9|8684.1|8689.2|8686.4|8686.9|8684.1|16
1643272920000|2022-01-27 08:42:00|8686|8683.2|8688.5|8685.7|8688.5|8685.7|8686|8683.2|5
1643272930000|2022-01-27 08:42:10|8687.9|8685.1|8685.9|8683.1|8688.9|8686.1|8685.9|8683.1|5
1643272940000|2022-01-27 08:42:20|8686.6|8683.8|8688.3|8685.5|8688.9|8686.1|8686.3|8683.5|21
1643272950000|2022-01-27 08:42:30|8688.4|8685.6|8688.9|8686.1|8688.9|8686.1|8686.9|8684.1|2
1643272960000|2022-01-27 08:42:40|8688.2|8685.4|8687.9|8685.1|8688.9|8686.1|8686.9|8684.1|8
1643272970000|2022-01-27 08:42:50|8688.5|8685.7|8685.9|8683.1|8688.5|8685.7|8685.5|8682.7|8
1643272980000|2022-01-27 08:43:00|8686.6|8683.8|8688.9|8686.1|8689.9|8687.1|8685.9|8683.1|13
1643272990000|2022-01-27 08:43:10|8689.5|8686.7|8690.9|8688.1|8690.9|8688.1|8688.9|8686.1|10
1643273000000|2022-01-27 08:43:20|8690.5|8687.7|8689.9|8687.1|8690.9|8688.1|8688.9|8686.1|18
1643273010000|2022-01-27 08:43:30|8689.5|8686.7|8689.9|8687.1|8689.9|8687.1|8688.5|8685.7|9
1643273020000|2022-01-27 08:43:40|8690.2|8687.4|8690.9|8688.1|8690.9|8688.1|8689.9|8687.1|14
1643273030000|2022-01-27 08:43:50|8691.9|8689.1|8692.9|8690.1|8692.9|8690.1|8691.9|8689.1|24
1643273040000|2022-01-27 08:44:00|8693.5|8690.7|8691.4|8688.6|8693.5|8690.7|8689.9|8687.1|32
1643273050000|2022-01-27 08:44:10|8691|8688.2|8690.4|8687.6|8691.9|8689.1|8689.9|8687.1|15
1643273060000|2022-01-27 08:44:20|8690.8|8688|8691.9|8689.1|8691.9|8689.1|8690.5|8687.7|2
1643273070000|2022-01-27 08:44:30|8691.5|8688.7|8689.3|8686.5|8691.5|8688.7|8688.9|8686.1|17
1643273080000|2022-01-27 08:44:40|8688.9|8686.1|8688.9|8686.1|8688.9|8686.1|8685.9|8683.1|38
1643273090000|2022-01-27 08:44:50|8688.5|8685.7|8686.9|8684.1|8688.9|8686.1|8686.9|8684.1|18
1643273100000|2022-01-27 08:45:00|8687.3|8684.5|8686.9|8684.1|8687.6|8684.8|8685.9|8683.1|20
1643273110000|2022-01-27 08:45:10|8685.9|8683.1|8683.9|8681.1|8686.6|8683.8|8683.9|8681.1|22
1643273120000|2022-01-27 08:45:20|8683.5|8680.7|8683.9|8681.1|8684.9|8682.1|8682.9|8680.1|20
1643273130000|2022-01-27 08:45:30|8683.2|8680.4|8682.9|8680.1|8684.4|8681.6|8681.9|8679.1|153
1643273140000|2022-01-27 08:45:40|8682.2|8679.4|8679.9|8677.1|8682.9|8680.1|8679.9|8677.1|46
1643273150000|2022-01-27 08:45:50|8678.3|8675.5|8681|8678.2|8681|8678.2|8678.2|8675.4|101
1643273160000|2022-01-27 08:46:00|8680.7|8677.9|8680.2|8677.4|8683.5|8680.7|8680.2|8677.4|55
1643273170000|2022-01-27 08:46:10|8680|8677.2|8680.2|8677.4|8681|8678.2|8680|8677.2|12
1643273180000|2022-01-27 08:46:20|8680.5|8677.7|8679.2|8676.4|8680.5|8677.7|8678.3|8675.5|68
1643273190000|2022-01-27 08:46:30|8679|8676.2|8678.2|8675.4|8679.2|8676.4|8678.2|8675.4|43
1643273200000|2022-01-27 08:46:40|8679|8676.2|8680.2|8677.4|8680.2|8677.4|8679|8676.2|15
1643273210000|2022-01-27 08:46:50|8679.4|8676.6|8679.2|8676.4|8679.5|8676.7|8679.2|8676.4|6
1643273220000|2022-01-27 08:47:00|8679.5|8676.7|8682.5|8679.7|8684|8681.2|8679.5|8676.7|29
1643273230000|2022-01-27 08:47:10|8682.9|8680.1|8684|8681.2|8684.9|8682.1|8682.9|8680.1|39
1643273240000|2022-01-27 08:47:20|8684.7|8681.9|8690.2|8687.4|8691|8688.2|8684.7|8681.9|49
1643273250000|2022-01-27 08:47:30|8689.5|8686.7|8691.2|8688.4|8691.2|8688.4|8689.2|8686.4|18
1643273260000|2022-01-27 08:47:40|8691.9|8689.1|8690|8687.2|8692.9|8690.1|8689.9|8687.1|40
1643273270000|2022-01-27 08:47:50|8690.2|8687.4|8687.2|8684.4|8690.5|8687.7|8686.3|8683.5|122
1643273280000|2022-01-27 08:48:00|8687.5|8684.7|8691.8|8689|8692.2|8689.4|8687.3|8684.5|19
1643273290000|2022-01-27 08:48:10|8692.2|8689.4|8689.8|8687|8692.8|8690|8689.2|8686.4|15
1643273300000|2022-01-27 08:48:20|8689.4|8686.6|8690.2|8687.4|8690.3|8687.5|8689.4|8686.6|5
1643273310000|2022-01-27 08:48:30|8689.4|8686.6|8687.8|8685|8691.2|8688.4|8687.2|8684.4|22
1643273320000|2022-01-27 08:48:40|8688.2|8685.4|8687.2|8684.4|8688.5|8685.7|8687.2|8684.4|3
1643273330000|2022-01-27 08:48:50|8686.4|8683.6|8685.2|8682.4|8686.4|8683.6|8683.2|8680.4|16
1643273340000|2022-01-27 08:49:00|8684.4|8681.6|8683.2|8680.4|8684.4|8681.6|8683.2|8680.4|9
1643273350000|2022-01-27 08:49:10|8682.4|8679.6|8680.8|8678|8683.2|8680.4|8680.4|8677.6|15
1643273360000|2022-01-27 08:49:20|8680.4|8677.6|8680.2|8677.4|8681.2|8678.4|8679.2|8676.4|14
1643273370000|2022-01-27 08:49:30|8680.7|8677.9|8679.2|8676.4|8680.7|8677.9|8678.2|8675.3|48
1643273380000|2022-01-27 08:49:40|8679.3|8676.5|8680.3|8677.5|8680.7|8677.9|8679.2|8676.4|7
1643273390000|2022-01-27 08:49:50|8680.2|8677.4|8677.3|8674.5|8680.2|8677.4|8677.2|8674.4|17
1643273400000|2022-01-27 08:50:00|8677.7|8674.9|8678.8|8676|8680.2|8677.4|8677.7|8674.9|17
1643273410000|2022-01-27 08:50:10|8678.4|8675.6|8676.2|8673.4|8678.4|8675.6|8676.2|8673.4|22
1643273420000|2022-01-27 08:50:20|8675.4|8672.6|8676.4|8673.6|8678.2|8675.4|8675.2|8672.4|51
1643273430000|2022-01-27 08:50:30|8676.8|8674|8676.4|8673.6|8677.9|8675.1|8676.4|8673.6|14
1643273440000|2022-01-27 08:50:40|8677.2|8674.4|8680.4|8677.6|8681.3|8678.5|8677.2|8674.4|8
1643273450000|2022-01-27 08:50:50|8681.2|8678.4|8680.4|8677.6|8681.4|8678.6|8680.4|8677.6|12
1643273460000|2022-01-27 08:51:00|8679.7|8676.9|8678.8|8676|8679.7|8676.9|8678.3|8675.5|23
1643273470000|2022-01-27 08:51:10|8678.4|8675.6|8675.9|8673.1|8679.3|8676.5|8675.4|8672.6|23
1643273480000|2022-01-27 08:51:20|8675.8|8673|8680.2|8677.4|8680.3|8677.5|8675.4|8672.6|71
1643273490000|2022-01-27 08:51:30|8680.9|8678.1|8676.3|8673.5|8681.2|8678.4|8676.2|8673.4|28
1643273500000|2022-01-27 08:51:40|8677|8674.2|8675.2|8672.4|8677.4|8674.6|8675.2|8672.4|17
1643273510000|2022-01-27 08:51:50|8675.3|8672.5|8671.8|8669|8676.3|8673.5|8671.4|8668|91
1643273520000|2022-01-27 08:52:00|8672.2|8669.4|8673.1|8670.3|8673.4|8670.6|8671.8|8669|17
1643273530000|2022-01-27 08:52:10|8673.3|8670.5|8672.4|8669.6|8673.8|8671|8671.4|8668.6|54
1643273540000|2022-01-27 08:52:20|8672.8|8670|8672.4|8669.6|8672.8|8670|8672.1|8669.3|10
1643273550000|2022-01-27 08:52:30|8672.3|8669.5|8672.4|8669.6|8674.1|8671.3|8672.3|8669.5|14
1643273560000|2022-01-27 08:52:40|8673.1|8670.3|8672.3|8669.5|8673.8|8671|8672.3|8669.5|20
1643273570000|2022-01-27 08:52:50|8671.9|8669.1|8672.4|8669.6|8672.4|8669.6|8671.4|8668.6|18
1643273580000|2022-01-27 08:53:00|8672.8|8670|8673.3|8670.5|8673.3|8670.5|8672.4|8669.6|28
1643273590000|2022-01-27 08:53:10|8672.4|8669.6|8671.8|8669|8672.4|8669.6|8671.4|8668.6|13
1643273600000|2022-01-27 08:53:20|8672.1|8669.3|8672.4|8669.6|8672.8|8670|8671.4|8668.6|7
1643273610000|2022-01-27 08:53:30|8672.8|8670|8673.8|8671|8674.1|8671.3|8672.8|8670|14
1643273620000|2022-01-27 08:53:40|8673.4|8670.6|8674.4|8671.6|8675.3|8672.5|8673.4|8670.6|9
1643273630000|2022-01-27 08:53:50|8674.8|8672|8674.8|8672|8675.7|8672.8|8674.4|8671.6|45
1643273640000|2022-01-27 08:54:00|8675.1|8672.3|8673.3|8670.5|8675.1|8672.3|8672.4|8669.6|33
1643273650000|2022-01-27 08:54:10|8673.4|8670.6|8675.1|8672.3|8676.3|8673.5|8673.4|8670.6|40
1643273660000|2022-01-27 08:54:20|8675.3|8672.5|8675.3|8672.5|8675.4|8672.6|8674.4|8671.6|9
1643273670000|2022-01-27 08:54:30|8675.4|8672.6|8677.1|8674.3|8677.1|8674.3|8675.4|8672.6|17
1643273680000|2022-01-27 08:54:40|8676.8|8674|8677.4|8674.6|8678.3|8675.5|8675.4|8672.6|54
1643273690000|2022-01-27 08:54:50|8677.1|8674.3|8678.1|8675.3|8678.4|8675.6|8675.9|8673.1|10
1643273700000|2022-01-27 08:55:00|8677.4|8674.6|8677.8|8675|8679.1|8676.3|8676.8|8674|18
1643273710000|2022-01-27 08:55:10|8678.1|8675.3|8676.4|8673.6|8679.1|8676.3|8676.3|8673.5|34
1643273720000|2022-01-27 08:55:20|8676.8|8674|8677.4|8674.6|8677.4|8674.6|8676.4|8673.6|4
1643273730000|2022-01-27 08:55:30|8677.1|8674.3|8677.8|8675|8678.3|8675.5|8677.1|8674.3|5
1643273740000|2022-01-27 08:55:40|8677.4|8674.6|8676.4|8673.6|8677.4|8674.6|8675.4|8672.6|12
1643273750000|2022-01-27 08:55:50|8676.3|8673.5|8673.4|8670.6|8676.3|8673.5|8673.4|8670.6|10
1643273760000|2022-01-27 08:56:00|8672.4|8669.6|8674.4|8671.6|8676.4|8673.6|8672.4|8669.6|27
1643273770000|2022-01-27 08:56:10|8673.4|8670.6|8676.4|8673.6|8677.1|8674.3|8673.1|8670.3|26
1643273780000|2022-01-27 08:56:20|8675.7|8672.9|8674.4|8671.6|8675.7|8672.9|8674.3|8671.5|11
1643273790000|2022-01-27 08:56:30|8674.8|8672|8673.8|8671|8675.1|8672.3|8673.4|8670.6|10
1643273800000|2022-01-27 08:56:40|8673.9|8671.1|8672.9|8670.1|8674.4|8671.6|8670.9|8668.1|77
1643273810000|2022-01-27 08:56:50|8672.6|8669.8|8674.4|8671.6|8675|8672.2|8672.4|8669.6|21
1643273820000|2022-01-27 08:57:00|8674.8|8672|8674.1|8671.3|8675.3|8672.5|8673.4|8670.6|15
1643273830000|2022-01-27 08:57:10|8674.3|8671.5|8673.8|8671|8675.1|8672.3|8673.8|8671|12
1643273840000|2022-01-27 08:57:20|8674.4|8671.6|8677.4|8674.6|8678.1|8675.3|8674.3|8671.5|45
1643273850000|2022-01-27 08:57:30|8677.3|8674.5|8677.8|8675|8678.3|8675.5|8676.4|8673.6|8
1643273860000|2022-01-27 08:57:40|8678.1|8675.3|8673.4|8670.6|8678.1|8675.3|8672.4|8669.6|39
1643273870000|2022-01-27 08:57:50|8673.3|8670.5|8673.4|8670.6|8675.4|8672.6|8672.8|8670|7
1643273880000|2022-01-27 08:58:00|8673.3|8670.5|8673.4|8670.6|8674.3|8671.5|8672.8|8670|16
1643273890000|2022-01-27 08:58:10|8673.1|8670.3|8668.4|8665.6|8673.4|8670.6|8666.4|8663.6|55
1643273900000|2022-01-27 08:58:20|8669.1|8666.3|8668.3|8665.5|8670.1|8667.3|8667.8|8665|36
1643273910000|2022-01-27 08:58:30|8669.3|8666.5|8669.8|8667|8670.1|8667.3|8667.4|8664.6|15
1643273920000|2022-01-27 08:58:40|8669.4|8666.6|8667.4|8664.6|8670.3|8667.5|8665.8|8663|57
1643273930000|2022-01-27 08:58:50|8667.1|8664.3|8669.1|8666.3|8670.1|8667.3|8667.1|8664.3|18
1643273940000|2022-01-27 08:59:00|8669.3|8666.5|8670.3|8667.5|8670.8|8668|8669.1|8666.3|8
1643273950000|2022-01-27 08:59:10|8671.1|8668.3|8669.3|8666.5|8672.8|8670|8669.3|8666.5|30
1643273960000|2022-01-27 08:59:20|8669.1|8666.3|8671.3|8668.5|8671.3|8668.5|8669.1|8666.3|8
1643273970000|2022-01-27 08:59:30|8671.1|8668.3|8671.1|8668.3|8671.3|8668.5|8668.4|8665.6|10
1643273980000|2022-01-27 08:59:40|8671.3|8668.5|8674.1|8671.3|8674.1|8671.3|8671.3|8668.5|25
1643273990000|2022-01-27 08:59:50|8673.4|8670.6|8667.8|8665|8674.1|8671.3|8667.8|8665|31
1643274000000|2022-01-27 09:00:00|8668.1|8665.3|8666.8|8664|8669.1|8666.3|8666.4|8663.6|24
1643274010000|2022-01-27 09:00:10|8666.4|8663.6|8667.3|8664.5|8667.8|8665|8665.1|8662.3|48
1643274020000|2022-01-27 09:00:20|8667.5|8664.7|8667.1|8664.3|8668.8|8666|8667.1|8664.3|21
1643274030000|2022-01-27 09:00:30|8666.8|8664|8666.1|8663.3|8667.1|8664.3|8665.1|8662.3|16
1643274040000|2022-01-27 09:00:40|8665.8|8663|8665.3|8662.5|8666.4|8663.6|8664.4|8661.6|31
1643274050000|2022-01-27 09:00:50|8665.1|8662.3|8673.3|8670.5|8673.3|8670.5|8665.1|8662.3|19
1643274060000|2022-01-27 09:01:00|8674|8671.2|8673.4|8670.6|8674|8671.2|8672.4|8669.6|63
1643274070000|2022-01-27 09:01:10|8672.8|8670|8672.3|8669.5|8674.3|8671.5|8671.8|8669|41
1643274080000|2022-01-27 09:01:20|8672.8|8670|8674.8|8672|8675.1|8672.3|8672.8|8670|14
1643274090000|2022-01-27 09:01:30|8675.1|8672.3|8675.4|8672.6|8675.4|8672.6|8674.1|8671.3|10
1643274100000|2022-01-27 09:01:40|8675.3|8672.5|8675.3|8672.5|8675.8|8673|8674.3|8671.5|5
1643274110000|2022-01-27 09:01:50|8675.4|8672.6|8674.1|8671.3|8675.8|8673|8673.3|8670.5|12
1643274120000|2022-01-27 09:02:00|8674.4|8671.6|8675.1|8672.3|8676.1|8673.3|8674.4|8671.6|20
1643274130000|2022-01-27 09:02:10|8675.8|8673|8676.1|8673.3|8678.5|8675.7|8675.8|8673|28
1643274140000|2022-01-27 09:02:20|8676.6|8673.8|8678.1|8675.3|8678.3|8675.5|8676.6|8673.8|26
1643274150000|2022-01-27 09:02:30|8678.6|8675.8|8676.5|8673.7|8678.6|8675.8|8676.1|8673.3|15
1643274160000|2022-01-27 09:02:40|8676.1|8673.3|8678.1|8675.3|8678.8|8676|8675.1|8672.3|28
1643274170000|2022-01-27 09:02:50|8677.8|8675|8676.1|8673.3|8679.1|8676.3|8676.1|8673.3|38
1643274180000|2022-01-27 09:03:00|8676.5|8673.7|8674.8|8672|8677.1|8674.3|8674.3|8671.5|16
1643274190000|2022-01-27 09:03:10|8675.1|8672.3|8674.1|8671.3|8675.5|8672.7|8674.1|8671.3|6
1643274200000|2022-01-27 09:03:20|8674.8|8672|8672.1|8669.3|8675.1|8672.3|8671.3|8668.5|61
1643274210000|2022-01-27 09:03:30|8671.4|8668.6|8671.1|8668.3|8671.4|8668.6|8670.1|8667.3|34
1643274220000|2022-01-27 09:03:40|8670.4|8667.6|8670.1|8667.3|8670.6|8667.8|8669.1|8666.3|11
1643274230000|2022-01-27 09:03:50|8669.4|8666.6|8670.1|8667.3|8670.1|8667.3|8668.1|8665.3|13
1643274240000|2022-01-27 09:04:00|8669.4|8666.6|8668.4|8665.6|8670.1|8667.3|8668.1|8665.3|14
1643274250000|2022-01-27 09:04:10|8668.1|8665.3|8667.1|8664.3|8668.4|8665.6|8666.1|8663.3|62
1643274260000|2022-01-27 09:04:20|8666.4|8663.6|8666.1|8663.3|8667.1|8664.3|8664.1|8661.3|46
1643274270000|2022-01-27 09:04:30|8666.4|8663.6|8663.1|8660.3|8667.1|8664.3|8663.1|8660.3|107
1643274280000|2022-01-27 09:04:40|8663.4|8660.6|8659.2|8656.4|8664.1|8661.3|8657.5|8654.7|117
1643274290000|2022-01-27 09:04:50|8659.7|8656.9|8658.2|8655.4|8661.2|8658.4|8657.7|8654.9|77
1643274300000|2022-01-27 09:05:00|8658.4|8655.6|8663.1|8660.3|8663.2|8660.4|8658.4|8655.6|62
1643274310000|2022-01-27 09:05:10|8663.2|8660.4|8659.1|8656.3|8663.4|8660.6|8658.2|8655.4|40
1643274320000|2022-01-27 09:05:20|8659.4|8656.6|8658.7|8655.9|8661.1|8658.3|8658.4|8655.6|21
1643274330000|2022-01-27 09:05:30|8659.1|8656.3|8659.1|8656.3|8659.7|8656.9|8658.1|8655.3|14
1643274340000|2022-01-27 09:05:40|8659.4|8656.6|8661.1|8658.3|8661.1|8658.3|8658.1|8655.3|18
1643274350000|2022-01-27 09:05:50|8661.4|8658.6|8663.2|8660.4|8664.1|8661.3|8660.4|8657.6|44
1643274360000|2022-01-27 09:06:00|8664|8661.2|8661.7|8658.9|8666.1|8663.3|8660.4|8657.6|29
1643274370000|2022-01-27 09:06:10|8661.4|8658.6|8657.4|8654.6|8663.1|8660.3|8657.4|8654.6|21
1643274380000|2022-01-27 09:06:20|8657.7|8654.9|8657.2|8654.4|8658.1|8655.3|8656.2|8653.4|44
1643274390000|2022-01-27 09:06:30|8658.2|8655.4|8663.4|8660.6|8663.7|8660.9|8658.2|8655.4|35
1643274400000|2022-01-27 09:06:40|8663.2|8660.4|8662.7|8659.9|8664.2|8661.4|8662.7|8659.9|12
1643274410000|2022-01-27 09:06:50|8663.1|8660.3|8662.4|8659.6|8663.2|8660.4|8661.7|8658.9|33
1643274420000|2022-01-27 09:07:00|8662.7|8659.9|8663.4|8660.6|8664.4|8661.6|8662.4|8659.6|14
1643274430000|2022-01-27 09:07:10|8663|8660.2|8661.7|8658.9|8663.4|8660.6|8661.4|8658.6|10
1643274440000|2022-01-27 09:07:20|8661.9|8659.1|8659|8656.2|8662.4|8659.6|8657.5|8654.7|29
1643274450000|2022-01-27 09:07:30|8658.7|8655.9|8660.4|8657.6|8660.7|8657.9|8658.4|8655.6|2
1643274460000|2022-01-27 09:07:40|8659.7|8656.9|8659.4|8656.6|8660.4|8657.6|8659|8656.2|13
1643274470000|2022-01-27 09:07:50|8659.7|8656.9|8663.4|8660.6|8664.1|8661.3|8659.4|8656.6|46
1643274480000|2022-01-27 09:08:00|8662.4|8659.6|8663.4|8660.6|8663.4|8660.6|8662.4|8659.6|38
1643274490000|2022-01-27 09:08:10|8664.4|8661.6|8663|8660.2|8664.4|8661.6|8662.4|8659.6|7
1643274500000|2022-01-27 09:08:20|8662.9|8660.1|8661.4|8658.6|8664.4|8661.6|8661.4|8658.6|33
1643274510000|2022-01-27 09:08:30|8661.7|8658.9|8659.5|8656.7|8663.4|8660.6|8659.5|8656.7|19
1643274520000|2022-01-27 09:08:40|8659.9|8657.1|8657.4|8654.6|8660.4|8657.6|8657.4|8654.6|12
1643274530000|2022-01-27 09:08:50|8657.7|8654.9|8660.4|8657.6|8660.4|8657.6|8657.7|8654.9|26
1643274540000|2022-01-27 09:09:00|8660|8657.2|8660.7|8657.9|8661.2|8658.4|8658.5|8655.7|17
1643274550000|2022-01-27 09:09:10|8661.1|8658.3|8661.4|8658.6|8661.4|8658.6|8660.4|8657.6|3
1643274560000|2022-01-27 09:09:20|8661|8658.2|8662.4|8659.6|8663.7|8660.9|8661|8658.2|18
1643274570000|2022-01-27 09:09:30|8661.7|8658.9|8660.4|8657.6|8661.7|8658.9|8660.4|8657.6|6
1643274580000|2022-01-27 09:09:40|8660.2|8657.4|8661.4|8658.6|8662.4|8659.6|8660.2|8657.4|18
1643274590000|2022-01-27 09:09:50|8662.4|8659.6|8662.4|8659.6|8662.4|8659.6|8659.4|8656.6|10
1643274600000|2022-01-27 09:10:00|8662.9|8660.1|8663.4|8660.6|8664.4|8661.6|8661.4|8658.6|27
1643274610000|2022-01-27 09:10:10|8664.1|8661.3|8663.4|8660.6|8664.4|8661.6|8663.4|8660.6|9
1643274620000|2022-01-27 09:10:20|8663|8660.2|8660.4|8657.6|8663|8660.2|8660.4|8657.6|13
1643274630000|2022-01-27 09:10:30|8660|8657.2|8658.4|8655.6|8660|8657.2|8658|8655.2|4
1643274640000|2022-01-27 09:10:40|8657.5|8654.7|8658.7|8655.9|8659.4|8656.6|8655.4|8652.6|28
1643274650000|2022-01-27 09:10:50|8658.4|8655.6|8659.4|8656.6|8659.4|8656.6|8658.4|8655.6|12
1643274660000|2022-01-27 09:11:00|8659|8656.2|8657.9|8655.1|8659|8656.2|8655.4|8652.6|30
1643274670000|2022-01-27 09:11:10|8657.4|8654.6|8657.6|8654.8|8659.4|8656.6|8657.4|8654.6|12
1643274680000|2022-01-27 09:11:20|8657.4|8654.6|8658.4|8655.6|8658.7|8655.9|8657.2|8654.4|20
1643274690000|2022-01-27 09:11:30|8658.7|8655.9|8658.6|8655.8|8659.4|8656.6|8657.4|8654.6|2
1643274700000|2022-01-27 09:11:40|8659|8656.2|8655.4|8652.6|8659.4|8656.6|8654.4|8651.6|32
1643274710000|2022-01-27 09:11:50|8656.1|8653.3|8654.4|8651.6|8657.4|8654.6|8654.4|8651.6|19
1643274720000|2022-01-27 09:12:00|8654.7|8651.9|8660.4|8657.6|8660.4|8657.6|8654.7|8651.9|23
1643274730000|2022-01-27 09:12:10|8660.7|8657.9|8660.4|8657.6|8661.4|8658.6|8660.4|8657.6|2
1643274740000|2022-01-27 09:12:20|8660.7|8657.9|8664.4|8661.6|8664.7|8661.9|8660.4|8657.6|30
1643274750000|2022-01-27 09:12:30|8664.2|8661.4|8664.2|8661.4|8664.4|8661.6|8662.4|8659.6|4
1643274760000|2022-01-27 09:12:40|8664.4|8661.6|8663.7|8660.9|8665.2|8662.4|8663.4|8660.6|20
1643274770000|2022-01-27 09:12:50|8664.2|8661.4|8664.4|8661.6|8664.4|8661.6|8662.9|8660.1|6
1643274780000|2022-01-27 09:13:00|8665.1|8662.3|8664.7|8661.9|8665.4|8662.6|8663.4|8660.6|46
1643274790000|2022-01-27 09:13:10|8664.4|8661.6|8667.4|8664.6|8668.1|8665.3|8663.9|8661.1|76
1643274800000|2022-01-27 09:13:20|8667.9|8665.1|8670.7|8667.9|8671.4|8668.6|8667.9|8665.1|45
1643274810000|2022-01-27 09:13:30|8671.1|8668.3|8670.4|8667.6|8671.7|8668.9|8669.4|8666.6|10
1643274820000|2022-01-27 09:13:40|8670.2|8667.4|8670.4|8667.6|8670.4|8667.6|8668.4|8665.6|42
1643274830000|2022-01-27 09:13:50|8669.9|8667.1|8670.4|8667.6|8671.1|8668.3|8668.4|8665.6|24
1643274840000|2022-01-27 09:14:00|8671.1|8668.3|8668.2|8665.4|8671.4|8668.6|8667.4|8664.6|40
1643274850000|2022-01-27 09:14:10|8667.4|8664.6|8668.2|8665.4|8668.4|8665.6|8667.4|8664.6|17
1643274860000|2022-01-27 09:14:20|8668.1|8665.3|8666.9|8664.1|8668.4|8665.6|8665.4|8662.6|21
1643274870000|2022-01-27 09:14:30|8667.4|8664.6|8665.9|8663.1|8667.4|8664.6|8665.4|8662.6|6
1643274880000|2022-01-27 09:14:40|8665.5|8662.7|8666.4|8663.6|8666.4|8663.6|8665.4|8662.6|12
1643274890000|2022-01-27 09:14:50|8666|8663.2|8665.4|8662.6|8666|8663.2|8664.4|8661.6|25
1643274900000|2022-01-27 09:15:00|8666.1|8663.3|8668.7|8665.9|8670.4|8667.6|8666.1|8663.3|27
1643274910000|2022-01-27 09:15:10|8668.4|8665.6|8666.4|8663.6|8668.4|8665.6|8666.4|8663.6|4
1643274920000|2022-01-27 09:15:20|8666.9|8664.1|8668.4|8665.6|8669.2|8666.4|8666.4|8663.6|7
1643274930000|2022-01-27 09:15:30|8668.7|8665.9|8668.4|8665.6|8669.4|8666.6|8668.4|8665.6|4
1643274940000|2022-01-27 09:15:40|8667.9|8665.1|8665.4|8662.6|8667.9|8665.1|8664.4|8661.6|11
1643274950000|2022-01-27 09:15:50|8666.1|8663.3|8666.4|8663.6|8666.4|8663.6|8665.1|8662.3|9
1643274960000|2022-01-27 09:16:00|8665.5|8662.7|8665.4|8662.6|8665.5|8662.7|8663.5|8660.7|25
1643274970000|2022-01-27 09:16:10|8665.3|8662.5|8666.3|8663.5|8667.1|8664.3|8663.3|8660.5|25
1643274980000|2022-01-27 09:16:20|8665.3|8662.5|8665.3|8662.5|8666.3|8663.5|8664.6|8661.8|20
1643274990000|2022-01-27 09:16:30|8665.7|8662.9|8665.3|8662.5|8665.8|8663|8665|8662.2|7
1643275000000|2022-01-27 09:16:40|8666.1|8663.3|8665.3|8662.5|8666.3|8663.5|8664.3|8661.5|12
1643275010000|2022-01-27 09:16:50|8665|8662.2|8665.3|8662.5|8665.3|8662.5|8664.3|8661.5|2
1643275020000|2022-01-27 09:17:00|8665|8662.2|8666.8|8664|8669.2|8666.4|8665|8662.2|50
1643275030000|2022-01-27 09:17:10|8667.3|8664.5|8666.1|8663.3|8667.3|8664.5|8665.3|8662.5|5
1643275040000|2022-01-27 09:17:20|8666.2|8663.4|8663.3|8660.5|8666.2|8663.4|8663.3|8660.5|13
1643275050000|2022-01-27 09:17:30|8663|8660.2|8660.1|8657.3|8663|8660.2|8659.7|8656.9|71
1643275060000|2022-01-27 09:17:40|8660.2|8657.4|8662.1|8659.3|8662.1|8659.3|8660.2|8657.4|18
1643275070000|2022-01-27 09:17:50|8661.3|8658.5|8659.7|8656.9|8661.7|8658.9|8659.2|8656.4|24
1643275080000|2022-01-27 09:18:00|8660.1|8657.3|8658.7|8655.9|8660.1|8657.3|8658.3|8655.5|13
1643275090000|2022-01-27 09:18:10|8659.8|8657|8661.7|8658.9|8662.2|8659.4|8659.7|8656.9|7
1643275100000|2022-01-27 09:18:20|8661.3|8658.5|8664.1|8661.3|8664.1|8661.3|8661.3|8658.5|6
1643275110000|2022-01-27 09:18:30|8664.2|8661.4|8665.7|8662.9|8667.1|8664.3|8663.1|8660.3|23
1643275120000|2022-01-27 09:18:40|8666.1|8663.3|8667.7|8664.9|8668.1|8665.3|8665.2|8662.4|10
1643275130000|2022-01-27 09:18:50|8667.3|8664.5|8667.2|8664.4|8667.3|8664.5|8666.1|8663.3|6
1643275140000|2022-01-27 09:19:00|8667.3|8664.5|8666.2|8663.4|8668.1|8665.3|8665.3|8662.5|27
1643275150000|2022-01-27 09:19:10|8666.1|8663.3|8666.1|8663.3|8666.3|8663.5|8665.1|8662.3|14
1643275160000|2022-01-27 09:19:20|8666.7|8663.9|8667.1|8664.3|8668.1|8665.3|8666.7|8663.9|7
1643275170000|2022-01-27 09:19:30|8666.3|8663.5|8668.2|8665.4|8668.3|8665.5|8666.1|8663.3|22
1643275180000|2022-01-27 09:19:40|8668.1|8665.3|8670.3|8667.5|8670.3|8667.5|8668.1|8665.3|12
1643275190000|2022-01-27 09:19:50|8670.2|8667.4|8670.3|8667.5|8671.3|8668.5|8670.2|8667.4|30
1643275200000|2022-01-27 09:20:00|8669.6|8666.8|8668.3|8665.5|8669.6|8666.8|8668.3|8665.5|40
1643275210000|2022-01-27 09:20:10|8668.7|8665.9|8669.2|8666.4|8669.3|8666.5|8668.3|8665.5|9
1643275220000|2022-01-27 09:20:20|8669.3|8666.5|8670.3|8667.5|8670.3|8667.5|8668.5|8665.7|12
1643275230000|2022-01-27 09:20:30|8670.7|8667.9|8670.3|8667.5|8671.3|8668.5|8668.5|8665.7|29
1643275240000|2022-01-27 09:20:40|8670.7|8667.9|8670.3|8667.5|8670.7|8667.9|8670.3|8667.5|10
1643275250000|2022-01-27 09:20:50|8669.5|8666.7|8666.3|8663.5|8669.5|8666.7|8665|8662.2|67
1643275260000|2022-01-27 09:21:00|8667.3|8664.5|8668.3|8665.5|8668.3|8665.5|8667.3|8664.5|30
1643275270000|2022-01-27 09:21:10|8668.7|8665.9|8669.3|8666.5|8669.7|8666.9|8668.3|8665.5|2
1643275280000|2022-01-27 09:21:20|8669.1|8666.3|8673.2|8670.4|8674.1|8671.3|8669.1|8666.3|25
1643275290000|2022-01-27 09:21:30|8673.1|8670.3|8669.1|8666.3|8674.1|8671.3|8668.7|8665.9|30
1643275300000|2022-01-27 09:21:40|8668.7|8665.9|8669.1|8666.3|8670.1|8667.3|8667.7|8664.9|12
1643275310000|2022-01-27 09:21:50|8669.8|8667|8670.1|8667.3|8670.1|8667.3|8669.1|8666.3|11
1643275320000|2022-01-27 09:22:00|8671.1|8668.3|8670.6|8667.8|8672.1|8669.3|8670.2|8667.4|9
1643275330000|2022-01-27 09:22:10|8670.7|8667.9|8674.1|8671.3|8674.1|8671.3|8670.1|8667.3|13
1643275340000|2022-01-27 09:22:20|8673.3|8670.5|8672.7|8669.9|8674|8671.2|8672|8669.2|10
1643275350000|2022-01-27 09:22:30|8672.3|8669.5|8670.2|8667.4|8673|8670.2|8670.2|8667.4|10
1643275360000|2022-01-27 09:22:40|8670.5|8667.7|8670.2|8667.4|8671|8668.2|8670.2|8667.4|4
1643275370000|2022-01-27 09:22:50|8670|8667.2|8670.2|8667.4|8672|8669.2|8670|8667.2|33
1643275380000|2022-01-27 09:23:00|8669.2|8666.4|8670.9|8668.1|8671|8668.2|8669.2|8666.4|25
1643275390000|2022-01-27 09:23:10|8671|8668.2|8670.2|8667.4|8673|8670.2|8670.2|8667.4|29
1643275400000|2022-01-27 09:23:20|8671.3|8668.5|8671.2|8668.4|8672|8669.2|8670.2|8667.4|28
1643275410000|2022-01-27 09:23:30|8671|8668.2|8672.3|8669.5|8673|8670.2|8670.2|8667.4|22
1643275420000|2022-01-27 09:23:40|8672.2|8669.4|8670|8667.2|8672.2|8669.4|8669.2|8666.4|28
1643275430000|2022-01-27 09:23:50|8670.2|8667.4|8670.2|8667.4|8670.2|8667.4|8670|8667.2|1
1643275440000|2022-01-27 09:24:00|8669.3|8666.5|8673.2|8670.4|8673.2|8670.4|8669.2|8666.4|38
1643275450000|2022-01-27 09:24:10|8674.2|8671.4|8672.3|8669.5|8675.2|8672.4|8672|8669.2|67
1643275460000|2022-01-27 09:24:20|8672.7|8669.9|8673.2|8670.4|8673.7|8670.9|8671.2|8668.4|35
1643275470000|2022-01-27 09:24:30|8673.3|8670.5|8671|8668.2|8673.3|8670.5|8671|8668.2|17
1643275480000|2022-01-27 09:24:40|8671.4|8668.6|8673|8670.2|8673|8670.2|8670.2|8667.4|16
1643275490000|2022-01-27 09:24:50|8673.2|8670.4|8674|8671.2|8675|8672.2|8673.2|8670.4|6
1643275500000|2022-01-27 09:25:00|8673.7|8670.9|8672.7|8669.9|8673.7|8670.9|8672.3|8669.5|9
1643275510000|2022-01-27 09:25:10|8672.3|8669.5|8672|8669.2|8673|8670.2|8671.3|8668.5|7
1643275520000|2022-01-27 09:25:20|8672.2|8669.4|8674.3|8671.5|8674.3|8671.5|8671.3|8668.5|16
1643275530000|2022-01-27 09:25:30|8674|8671.2|8674.2|8671.4|8676|8673.2|8673.3|8670.5|26
1643275540000|2022-01-27 09:25:40|8673.7|8670.9|8674|8671.2|8674.3|8671.5|8673.3|8670.5|6
1643275550000|2022-01-27 09:25:50|8674.3|8671.5|8674.3|8671.5|8675.3|8672.5|8674|8671.2|22
1643275560000|2022-01-27 09:26:00|8674|8671.2|8674.2|8671.4|8674.3|8671.5|8672.3|8669.5|37
1643275570000|2022-01-27 09:26:10|8674.3|8671.5|8674|8671.2|8675.3|8672.5|8671.3|8668.5|38
1643275580000|2022-01-27 09:26:20|8673.7|8670.9|8674.7|8671.9|8675.2|8672.4|8673|8670.2|9
1643275590000|2022-01-27 09:26:30|8674.3|8671.5|8671.7|8668.9|8675.7|8672.9|8671.3|8668.5|28
1643275600000|2022-01-27 09:26:40|8672.2|8669.4|8673|8670.2|8673.3|8670.5|8671.3|8668.5|18
1643275610000|2022-01-27 09:26:50|8672.7|8669.9|8672|8669.2|8673|8670.2|8671.3|8668.5|8
1643275620000|2022-01-27 09:27:00|8672.2|8669.4|8669.3|8666.5|8673|8670.2|8669.3|8666.5|13
1643275630000|2022-01-27 09:27:10|8669.7|8666.9|8671|8668.2|8672|8669.2|8669.3|8666.5|23
1643275640000|2022-01-27 09:27:20|8670.7|8667.9|8673|8670.2|8674.5|8671.7|8670.7|8667.9|57
1643275650000|2022-01-27 09:27:30|8672.7|8669.9|8673.2|8670.4|8674|8671.2|8672.7|8669.9|7
1643275660000|2022-01-27 09:27:40|8673|8670.2|8673.7|8670.9|8674|8671.2|8673|8670.2|11
1643275670000|2022-01-27 09:27:50|8674|8671.2|8679.5|8676.7|8680|8677.2|8674|8671.2|39
1643275680000|2022-01-27 09:28:00|8679.7|8676.9|8678|8675.2|8682.9|8680.1|8678|8675.2|88
1643275690000|2022-01-27 09:28:10|8677.7|8674.9|8679|8676.2|8679|8676.2|8677|8674.2|8
1643275700000|2022-01-27 09:28:20|8678.7|8675.9|8679.7|8676.9|8680|8677.2|8678.2|8675.4|11
1643275710000|2022-01-27 09:28:30|8679.3|8676.5|8680|8677.2|8680|8677.2|8678.2|8675.4|9
1643275720000|2022-01-27 09:28:40|8680.2|8677.4|8683.2|8680.4|8684.2|8681.4|8680|8677.2|56
1643275730000|2022-01-27 09:28:50|8683|8680.2|8684|8681.2|8684|8681.2|8683|8680.2|12
1643275740000|2022-01-27 09:29:00|8683.9|8681.1|8683.5|8680.7|8684.2|8681.4|8683|8680.2|19
1643275750000|2022-01-27 09:29:10|8683.7|8680.9|8684|8681.2|8686|8683.2|8683|8680.2|71
1643275760000|2022-01-27 09:29:20|8683.2|8680.4|8683|8680.2|8684|8681.2|8683|8680.2|11
1643275770000|2022-01-27 09:29:30|8683.7|8680.9|8683|8680.2|8684|8681.2|8682|8679.2|41
1643275780000|2022-01-27 09:29:40|8682.7|8679.9|8683.7|8680.9|8683.7|8680.9|8682.7|8679.9|4
1643275790000|2022-01-27 09:29:50|8684|8681.2|8682|8679.2|8684|8681.2|8682|8679.2|13
1643275800000|2022-01-27 09:30:00|8682.7|8679.9|8684|8681.2|8685|8682.2|8682.2|8679.4|39
1643275810000|2022-01-27 09:30:10|8684.2|8681.4|8684|8681.2|8685|8682.2|8682.2|8679.4|58
1643275820000|2022-01-27 09:30:20|8684.2|8681.4|8682.2|8679.4|8684.2|8681.4|8682|8679.2|23
1643275830000|2022-01-27 09:30:30|8682.5|8679.7|8682.2|8679.4|8684|8681.2|8682.2|8679.4|14
1643275840000|2022-01-27 09:30:40|8682|8679.2|8680.7|8677.9|8682|8679.2|8680|8677.2|20
1643275850000|2022-01-27 09:30:50|8680.3|8677.5|8682.7|8679.9|8683|8680.2|8680.2|8677.4|17
1643275860000|2022-01-27 09:31:00|8682.2|8679.4|8680|8677.2|8682.7|8679.9|8678.2|8675.4|23
1643275870000|2022-01-27 09:31:10|8680.2|8677.4|8680.2|8677.4|8680.7|8677.9|8680|8677.2|8
1643275880000|2022-01-27 09:31:20|8680|8677.2|8679.7|8676.9|8680.2|8677.4|8679.2|8676.4|9
1643275890000|2022-01-27 09:31:30|8680|8677.2|8682.2|8679.4|8683.2|8680.4|8680|8677.2|80
1643275900000|2022-01-27 09:31:40|8681.5|8678.7|8679|8676.2|8682|8679.2|8678.2|8675.4|30
1643275910000|2022-01-27 09:31:50|8679.2|8676.4|8676|8673.2|8680|8677.2|8675|8672.2|40
1643275920000|2022-01-27 09:32:00|8675.7|8672.9|8675.3|8672.5|8676.2|8673.4|8674.2|8671.4|28
1643275930000|2022-01-27 09:32:10|8675.2|8672.4|8675|8672.2|8676.2|8673.4|8674.3|8671.5|28
1643275940000|2022-01-27 09:32:20|8675.2|8672.4|8676|8673.2|8677|8674.2|8675|8672.2|6
1643275950000|2022-01-27 09:32:30|8675.3|8672.5|8674.7|8671.9|8675.7|8672.9|8673.2|8670.4|26
1643275960000|2022-01-27 09:32:40|8675|8672.2|8675|8672.2|8675|8672.2|8674.3|8671.5|3
1643275970000|2022-01-27 09:32:50|8674.7|8671.9|8675|8672.2|8675.2|8672.4|8674|8671.2|12
1643275980000|2022-01-27 09:33:00|8675.2|8672.4|8674.3|8671.5|8677|8674.2|8674.2|8671.4|29
1643275990000|2022-01-27 09:33:10|8673.3|8670.5|8674.2|8671.4|8675|8672.2|8673.3|8670.5|45
1643276000000|2022-01-27 09:33:20|8674|8671.2|8672.7|8669.9|8674.2|8671.4|8672.3|8669.5|23
1643276010000|2022-01-27 09:33:30|8673|8670.2|8674|8671.2|8674|8671.2|8673|8670.2|7
1643276020000|2022-01-27 09:33:40|8673.7|8670.9|8675.7|8672.9|8676|8673.2|8673.7|8670.9|5
1643276030000|2022-01-27 09:33:50|8675.3|8672.5|8674|8671.2|8675.3|8672.5|8673.7|8670.9|11
1643276040000|2022-01-27 09:34:00|8674.2|8671.4|8673.3|8670.5|8675.2|8672.4|8673.3|8670.5|12
1643276050000|2022-01-27 09:34:10|8673.2|8670.4|8672|8669.2|8674|8671.2|8672|8669.2|24
1643276060000|2022-01-27 09:34:20|8672.3|8669.5|8673|8670.2|8673.2|8670.4|8671.7|8668.9|26
1643276070000|2022-01-27 09:34:30|8673.1|8670.3|8672|8669.2|8673.3|8670.5|8671.1|8668.3|10
1643276080000|2022-01-27 09:34:40|8672.3|8669.5|8671.1|8668.3|8672.3|8669.5|8671.1|8668.3|11
1643276090000|2022-01-27 09:34:50|8670.4|8667.6|8669.3|8666.5|8670.4|8667.6|8668.3|8665.5|30
1643276100000|2022-01-27 09:35:00|8669|8666.2|8673|8670.2|8673|8670.2|8668|8665.2|17
1643276110000|2022-01-27 09:35:10|8673.9|8671.1|8673|8670.2|8674|8671.2|8672.1|8669.3|4
1643276120000|2022-01-27 09:35:20|8673.1|8670.3|8673.6|8670.8|8673.9|8671.1|8673|8670.2|8
1643276130000|2022-01-27 09:35:30|8673.3|8670.5|8671.3|8668.5|8674|8671.2|8671|8668.2|11
1643276140000|2022-01-27 09:35:40|8672|8669.2|8670.3|8667.5|8672|8669.2|8670.1|8667.3|11
1643276150000|2022-01-27 09:35:50|8670.1|8667.3|8670|8667.2|8670.1|8667.3|8668.3|8665.5|17
1643276160000|2022-01-27 09:36:00|8670.1|8667.3|8670|8667.2|8671|8668.2|8669.3|8666.5|8
1643276170000|2022-01-27 09:36:10|8670.3|8667.5|8671|8668.2|8672|8669.2|8670|8667.2|15
1643276180000|2022-01-27 09:36:20|8671.3|8668.5|8669.1|8666.3|8672|8669.2|8669|8666.2|11
1643276190000|2022-01-27 09:36:30|8669|8666.2|8670|8667.2|8671|8668.2|8669|8666.2|8
1643276200000|2022-01-27 09:36:40|8670.1|8667.3|8666.3|8663.5|8670.1|8667.3|8666.3|8663.5|68
1643276210000|2022-01-27 09:36:50|8665.9|8663.1|8666|8663.2|8669|8666.2|8665|8662.2|58
1643276220000|2022-01-27 09:37:00|8666.3|8663.5|8669.3|8666.5|8670|8667.2|8666.1|8663.3|10
1643276230000|2022-01-27 09:37:10|8669.6|8666.8|8666|8663.2|8669.6|8666.8|8665.1|8662.3|21
1643276240000|2022-01-27 09:37:20|8666.7|8663.9|8666.3|8663.5|8667.1|8664.3|8666.1|8663.3|10
1643276250000|2022-01-27 09:37:30|8666.1|8663.3|8668|8665.2|8669|8666.2|8666.1|8663.3|18
1643276260000|2022-01-27 09:37:40|8668.3|8665.5|8666.1|8663.3|8668.3|8665.5|8666|8663.2|23
1643276270000|2022-01-27 09:37:50|8666.6|8663.8|8668.6|8665.8|8668.6|8665.8|8666.3|8663.5|17
1643276280000|2022-01-27 09:38:00|8668.3|8665.5|8669.1|8666.3|8669.3|8666.5|8667.3|8664.5|22
1643276290000|2022-01-27 09:38:10|8668.3|8665.5|8667.6|8664.8|8669.3|8666.5|8667.6|8664.8|7
1643276300000|2022-01-27 09:38:20|8667.3|8664.5|8670|8667.2|8671.3|8668.5|8667.3|8664.5|52
1643276310000|2022-01-27 09:38:30|8669.3|8666.5|8671.3|8668.5|8671.3|8668.5|8669.3|8666.5|8
1643276320000|2022-01-27 09:38:40|8671|8668.2|8670.3|8667.5|8671.3|8668.5|8670.3|8667.5|3
1643276330000|2022-01-27 09:38:50|8670.1|8667.3|8671|8668.2|8671.6|8668.8|8670|8667.2|17
1643276340000|2022-01-27 09:39:00|8670.6|8667.8|8673.6|8670.8|8675.1|8672.3|8670.6|8667.8|51
1643276350000|2022-01-27 09:39:10|8673.3|8670.5|8676.3|8673.5|8677|8674.2|8673.3|8670.5|22
1643276360000|2022-01-27 09:39:20|8676.6|8673.8|8676.3|8673.5|8678.6|8675.8|8675.3|8672.5|105
1643276370000|2022-01-27 09:39:30|8676|8673.2|8675.3|8672.5|8676|8673.2|8675.3|8672.5|11
1643276380000|2022-01-27 09:39:40|8674.3|8671.5|8672.6|8669.8|8674.6|8671.8|8671.3|8668.5|14
1643276390000|2022-01-27 09:39:50|8673|8670.2|8674.3|8671.5|8674.6|8671.8|8672.3|8669.5|16
1643276400000|2022-01-27 09:40:00|8674.1|8671.3|8675.3|8672.5|8676|8673.2|8673.3|8670.5|10
1643276410000|2022-01-27 09:40:10|8675|8672.2|8676.3|8673.5|8676.3|8673.5|8675|8672.2|9
1643276420000|2022-01-27 09:40:20|8677|8674.2|8676.6|8673.8|8678|8675.2|8676.3|8673.5|19
1643276430000|2022-01-27 09:40:30|8676.3|8673.5|8675.3|8672.5|8676.3|8673.5|8674.6|8671.8|12
1643276440000|2022-01-27 09:40:40|8674.4|8671.6|8674.9|8672.1|8675.3|8672.5|8674.3|8671.5|21
1643276450000|2022-01-27 09:40:50|8675.3|8672.5|8676.3|8673.5|8677.1|8674.3|8673.4|8670.6|87
1643276460000|2022-01-27 09:41:00|8676.1|8673.3|8676.3|8673.5|8676.3|8673.5|8674.3|8671.5|18
1643276470000|2022-01-27 09:41:10|8675.5|8672.7|8676.3|8673.5|8677.3|8674.5|8675.3|8672.5|22
1643276480000|2022-01-27 09:41:20|8675.9|8673.1|8676.6|8673.8|8677.3|8674.5|8675.8|8673|13
1643276490000|2022-01-27 09:41:30|8676.3|8673.5|8676.3|8673.5|8676.3|8673.5|8675.3|8672.5|10
1643276500000|2022-01-27 09:41:40|8677.1|8674.3|8676.3|8673.5|8678.3|8675.5|8676.3|8673.5|13
1643276510000|2022-01-27 09:41:50|8676.6|8673.8|8676.3|8673.5|8677.3|8674.5|8676.3|8673.5|5
1643276520000|2022-01-27 09:42:00|8676.6|8673.8|8676.3|8673.5|8677.3|8674.5|8676.3|8673.5|7
1643276530000|2022-01-27 09:42:10|8676.8|8674|8678.3|8675.5|8680.3|8677.5|8676.8|8674|74
1643276540000|2022-01-27 09:42:20|8678.1|8675.3|8678.3|8675.5|8678.3|8675.5|8678.1|8675.3|0
1643276550000|2022-01-27 09:42:30|8678.1|8675.3|8679.3|8676.5|8679.3|8676.5|8678.1|8675.3|19
1643276560000|2022-01-27 09:42:40|8680|8677.2|8683.1|8680.3|8683.3|8680.5|8680|8677.2|20
1643276570000|2022-01-27 09:42:50|8682.6|8679.8|8682.3|8679.5|8682.6|8679.8|8681.3|8678.5|9
1643276580000|2022-01-27 09:43:00|8681.8|8679|8681.3|8678.5|8682.3|8679.5|8680.9|8678.1|19
1643276590000|2022-01-27 09:43:10|8680.8|8678|8682|8679.2|8682.3|8679.5|8680.8|8678|11
1643276600000|2022-01-27 09:43:20|8681.8|8679|8682.6|8679.8|8684.1|8681.3|8681.6|8678.8|53
1643276610000|2022-01-27 09:43:30|8683.1|8680.3|8682.3|8679.5|8684|8681.2|8682.1|8679.3|22
1643276620000|2022-01-27 09:43:40|8682.1|8679.3|8682.3|8679.5|8682.3|8679.5|8681.1|8678.3|25
1643276630000|2022-01-27 09:43:50|8681.3|8678.5|8680.3|8677.5|8682.3|8679.5|8680.3|8677.5|49
1643276640000|2022-01-27 09:44:00|8679.3|8676.5|8681.3|8678.5|8681.6|8678.8|8679.3|8676.5|24
1643276650000|2022-01-27 09:44:10|8681.1|8678.3|8680.6|8677.8|8681.3|8678.5|8680.3|8677.5|12
1643276660000|2022-01-27 09:44:20|8680.3|8677.5|8680.3|8677.5|8681.3|8678.5|8680.3|8677.5|4
1643276670000|2022-01-27 09:44:30|8680.6|8677.8|8680.3|8677.5|8681.3|8678.5|8680.3|8677.5|8
1643276680000|2022-01-27 09:44:40|8679.4|8676.6|8678.3|8675.5|8679.4|8676.6|8677.4|8674.6|20
1643276690000|2022-01-27 09:44:50|8679.1|8676.3|8678.3|8675.5|8679.3|8676.5|8678.3|8675.5|3
1643276700000|2022-01-27 09:45:00|8679.3|8676.5|8679.6|8676.8|8679.6|8676.8|8678.3|8675.5|14
1643276710000|2022-01-27 09:45:10|8679.3|8676.5|8677.3|8674.5|8679.3|8676.5|8676.3|8673.5|25
1643276720000|2022-01-27 09:45:20|8676.8|8674|8678.9|8676.1|8679.3|8676.5|8676.3|8673.5|16
1643276730000|2022-01-27 09:45:30|8678.3|8675.5|8677.3|8674.5|8678.6|8675.8|8676.5|8673.7|14
1643276740000|2022-01-27 09:45:40|8677.4|8674.6|8678.3|8675.5|8678.6|8675.8|8677.3|8674.5|6
1643276750000|2022-01-27 09:45:50|8678.4|8675.6|8681.3|8678.5|8682.3|8679.5|8678.4|8675.6|34
1643276760000|2022-01-27 09:46:00|8681.6|8678.8|8683.1|8680.3|8683.1|8680.3|8681.3|8678.5|15
1643276770000|2022-01-27 09:46:10|8682.8|8680|8682.3|8679.5|8683.1|8680.3|8680.3|8677.5|17
1643276780000|2022-01-27 09:46:20|8682.6|8679.8|8683.6|8680.8|8684.3|8681.5|8682.3|8679.5|30
1643276790000|2022-01-27 09:46:30|8683.3|8680.5|8683.8|8681|8685.3|8682.5|8683.3|8680.5|17
1643276800000|2022-01-27 09:46:40|8684.3|8681.5|8688|8685.2|8688.1|8685.3|8683.4|8680.6|114
1643276810000|2022-01-27 09:46:50|8687.6|8684.8|8689|8686.2|8689|8686.2|8687.6|8684.8|38
1643276820000|2022-01-27 09:47:00|8688.2|8685.4|8688.6|8685.8|8689.1|8686.3|8688|8685.2|30
1643276830000|2022-01-27 09:47:10|8689|8686.2|8690.1|8687.3|8691|8688.2|8688.6|8685.8|33
1643276840000|2022-01-27 09:47:20|8690.5|8687.7|8690|8687.2|8691|8688.2|8689.2|8686.4|26
1643276850000|2022-01-27 09:47:30|8689.6|8686.8|8690.1|8687.3|8690.2|8687.4|8689.6|8686.8|12
1643276860000|2022-01-27 09:47:40|8690|8687.2|8689.2|8686.4|8690.2|8687.4|8689.2|8686.4|13
1643276870000|2022-01-27 09:47:50|8688.4|8685.6|8689.2|8686.4|8689.9|8687.1|8688.2|8685.4|18
1643276880000|2022-01-27 09:48:00|8688.9|8686.1|8688.2|8685.4|8689.2|8686.4|8688.2|8685.4|5
1643276890000|2022-01-27 09:48:10|8687.4|8684.6|8689.2|8686.4|8689.2|8686.4|8686.2|8683.4|30
1643276900000|2022-01-27 09:48:20|8688.9|8686.1|8689.2|8686.4|8689.2|8686.4|8688.2|8685.4|7
1643276910000|2022-01-27 09:48:30|8688.4|8685.6|8688.2|8685.4|8689.2|8686.4|8688.2|8685.4|7
1643276920000|2022-01-27 09:48:40|8687.4|8684.6|8686.7|8683.9|8688.2|8685.4|8686.4|8683.6|30
1643276930000|2022-01-27 09:48:50|8686.4|8683.6|8687.4|8684.6|8687.4|8684.6|8685.4|8682.6|14
1643276940000|2022-01-27 09:49:00|8688.2|8685.4|8690.2|8687.4|8690.2|8687.4|8688.2|8685.4|45
1643276950000|2022-01-27 09:49:10|8689.9|8687.1|8691.2|8688.4|8691.4|8688.6|8689.2|8686.4|62
1643276960000|2022-01-27 09:49:20|8692.2|8689.4|8693.2|8690.4|8694|8691.2|8692.2|8689.4|24
1643276970000|2022-01-27 09:49:30|8692.7|8689.9|8692.2|8689.4|8695.2|8692.4|8692.2|8689.4|39
1643276980000|2022-01-27 09:49:40|8691.9|8689.1|8691.2|8688.4|8692.2|8689.4|8691.2|8688.4|9
1643276990000|2022-01-27 09:49:50|8690.9|8688.1|8692.2|8689.4|8692.2|8689.4|8690.9|8688.1|18
1643277000000|2022-01-27 09:50:00|8691.9|8689.1|8693.2|8690.4|8693.2|8690.4|8691.2|8688.4|21
1643277010000|2022-01-27 09:50:10|8692.9|8690.1|8693.2|8690.4|8693.2|8690.4|8692.4|8689.6|7
1643277020000|2022-01-27 09:50:20|8693.1|8690.3|8693.2|8690.4|8693.2|8690.4|8692.4|8689.6|10
1643277030000|2022-01-27 09:50:30|8693.4|8690.6|8694.2|8691.4|8695.1|8692.3|8693.4|8690.6|24
1643277040000|2022-01-27 09:50:40|8694.4|8691.6|8695.2|8692.4|8697.2|8694.4|8694.2|8691.4|42
1643277050000|2022-01-27 09:50:50|8695.4|8692.6|8694.4|8691.6|8695.4|8692.6|8693.4|8690.6|24
1643277060000|2022-01-27 09:51:00|8695.2|8692.4|8697.2|8694.4|8697.2|8694.4|8695.2|8692.4|19
1643277070000|2022-01-27 09:51:10|8696.9|8694.1|8697.2|8694.4|8697.2|8694.4|8695.2|8692.4|31
1643277080000|2022-01-27 09:51:20|8696.9|8694.1|8695.2|8692.4|8697.2|8694.4|8695.2|8692.4|40
1643277090000|2022-01-27 09:51:30|8696.4|8693.6|8697.2|8694.4|8697.2|8694.4|8696.2|8693.4|47
1643277100000|2022-01-27 09:51:40|||||||||3
1643277110000|2022-01-27 09:51:50|8697.4|8694.6|8697.4|8694.6|8697.4|8694.6|8697.4|8694.6|3
1643277120000|2022-01-27 09:52:00|8697.7|8694.9|8697.7|8694.9|8699.2|8696.4|8697.7|8694.9|23
1643277130000|2022-01-27 09:52:10|8698.2|8695.4|8698.2|8695.4|8698.2|8695.4|8696.5|8693.7|30
1643277140000|2022-01-27 09:52:20|8699.3|8696.5|8698.2|8695.4|8700.2|8697.4|8697.4|8694.6|24
1643277150000|2022-01-27 09:52:30|8699|8696.2|8698.9|8696.1|8699.2|8696.4|8698.2|8695.4|16
1643277160000|2022-01-27 09:52:40|8699.2|8696.4|8698.4|8695.6|8699.2|8696.4|8698.2|8695.4|11
1643277170000|2022-01-27 09:52:50|8698.9|8696.1|8698.2|8695.4|8699.2|8696.4|8697.2|8694.4|17
1643277180000|2022-01-27 09:53:00|8697.9|8695.1|8698.2|8695.4|8699.2|8696.4|8697.6|8694.8|15
1643277190000|2022-01-27 09:53:10|8698.9|8696.1|8703.3|8700.5|8703.3|8700.5|8697.4|8694.6|169
1643277200000|2022-01-27 09:53:20|8703.1|8700.3|8702.9|8700.1|8703.2|8700.4|8700.9|8698.1|78
1643277210000|2022-01-27 09:53:30|8702.6|8699.8|8702.2|8699.4|8703.1|8700.3|8702.2|8699.4|5
1643277220000|2022-01-27 09:53:40|8702.6|8699.8|8702.2|8699.4|8702.9|8700.1|8701.2|8698.4|45
1643277230000|2022-01-27 09:53:50|8702.9|8700.1|8702.9|8700.1|8703.2|8700.4|8702.6|8699.8|26
1643277240000|2022-01-27 09:54:00|8702.6|8699.8|8702.1|8699.3|8703.1|8700.3|8701.9|8699.1|3
1643277250000|2022-01-27 09:54:10|8701.9|8699.1|8702.1|8699.3|8702.9|8700.1|8701.9|8699.1|26
1643277260000|2022-01-27 09:54:20|8702.4|8699.6|8700.1|8697.3|8702.6|8699.8|8700.1|8697.3|8
1643277270000|2022-01-27 09:54:30|8699.9|8697.1|8700.6|8697.8|8700.9|8698.1|8698.1|8695.3|19
1643277280000|2022-01-27 09:54:40|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|8699.9|8697.1|20
1643277290000|2022-01-27 09:54:50|8700.2|8697.4|8699.9|8697.1|8700.9|8698.1|8699.9|8697.1|9
1643277300000|2022-01-27 09:55:00|8700.1|8697.3|8703.9|8701.1|8704.3|8701.5|8700.1|8697.3|31
1643277310000|2022-01-27 09:55:10|8702.9|8700.1|8702.9|8700.1|8702.9|8700.1|8701.9|8699.1|11
1643277320000|2022-01-27 09:55:20|8702.2|8699.4|8702.9|8700.1|8703.2|8700.4|8702.1|8699.3|22
1643277330000|2022-01-27 09:55:30|8703.3|8700.5|8705.7|8702.9|8705.9|8703.1|8702.9|8700.1|44
1643277340000|2022-01-27 09:55:40|8705.4|8702.6|8703.9|8701.1|8705.9|8703.1|8703.9|8701.1|11
1643277350000|2022-01-27 09:55:50|8703.6|8700.8|8703.1|8700.3|8703.9|8701.1|8702.9|8700.1|18
1643277360000|2022-01-27 09:56:00|8702.9|8700.1|8706.9|8704.1|8706.9|8704.1|8702.9|8700.1|36
1643277370000|2022-01-27 09:56:10|8706.8|8704|8704.9|8702.1|8707.3|8704.5|8704.9|8702.1|23
1643277380000|2022-01-27 09:56:20|8705.7|8702.9|8706.8|8704|8707.8|8705|8704.9|8702.1|12
1643277390000|2022-01-27 09:56:30|8706.4|8703.6|8706.9|8704.1|8707.7|8704.9|8705.9|8703.1|20
1643277400000|2022-01-27 09:56:40|8706.6|8703.8|8703.9|8701.1|8706.6|8703.8|8703.9|8701.1|8
1643277410000|2022-01-27 09:56:50|8703.6|8700.8|8701.6|8698.8|8703.9|8701.1|8701.1|8698.3|61
1643277420000|2022-01-27 09:57:00|8701.9|8699.1|8703.9|8701.1|8704.9|8702.1|8701.9|8699.1|14
1643277430000|2022-01-27 09:57:10|8704.9|8702.1|8705.8|8703|8706.9|8704.1|8704.9|8702.1|18
1643277440000|2022-01-27 09:57:20|8705.9|8703.1|8705.9|8703.1|8706.1|8703.3|8705.1|8702.3|10
1643277450000|2022-01-27 09:57:30|8706.7|8703.9|8705.3|8702.5|8706.7|8703.9|8705.1|8702.3|32
1643277460000|2022-01-27 09:57:40|8705.6|8702.8|8704.8|8702|8705.8|8703|8703.9|8701.1|9
1643277470000|2022-01-27 09:57:50|8704.9|8702.1|8704.2|8701.4|8704.9|8702.1|8703.9|8701.1|13
1643277480000|2022-01-27 09:58:00|8703.9|8701.1|8703.9|8701.1|8704.9|8702.1|8703.1|8700.3|30
1643277490000|2022-01-27 09:58:10|8704.7|8701.9|8703.9|8701.1|8704.9|8702.1|8703.9|8701.1|4
1643277500000|2022-01-27 09:58:20|8704.1|8701.3|8703.9|8701.1|8704.9|8702.1|8703.9|8701.1|4
1643277510000|2022-01-27 09:58:30|8704.1|8701.3|8704.6|8701.8|8704.9|8702.1|8703.9|8701.1|21
1643277520000|2022-01-27 09:58:40|8704.9|8702.1|8703.9|8701.1|8704.9|8702.1|8703.9|8701.1|14
1643277530000|2022-01-27 09:58:50|8704.1|8701.3|8702.9|8700.1|8704.1|8701.3|8701.9|8699.1|18
1643277540000|2022-01-27 09:59:00|8703.3|8700.5|8706.9|8704.1|8707.4|8704.6|8702.9|8700.1|54
1643277550000|2022-01-27 09:59:10|8707.3|8704.5|8705.9|8703.1|8707.9|8705.1|8705.9|8703.1|10
1643277560000|2022-01-27 09:59:20|8705.6|8702.8|8704.4|8701.6|8705.9|8703.1|8703.9|8701.1|30
1643277570000|2022-01-27 09:59:30|8704.1|8701.3|8703.9|8701.1|8704.9|8702.1|8703.9|8701.1|4
1643277580000|2022-01-27 09:59:40|8704.3|8701.5|8702.9|8700.1|8704.8|8702|8702.2|8699.4|15
1643277590000|2022-01-27 09:59:50|8703.6|8700.8|8704.9|8702.1|8705.6|8702.8|8703.6|8700.8|19
1643277600000|2022-01-27 10:00:00|8704.3|8701.5|8705.3|8702.5|8705.8|8703|8704.3|8701.5|25
1643277610000|2022-01-27 10:00:10|8704.9|8702.1|8707.9|8705.1|8707.9|8705.1|8703.9|8701.1|46
1643277620000|2022-01-27 10:00:20|8707.2|8704.4|8705.9|8703.1|8707.3|8704.5|8705.4|8702.6|29
1643277630000|2022-01-27 10:00:30|8706.6|8703.8|8707.9|8705.1|8707.9|8705.1|8706.6|8703.8|11
1643277640000|2022-01-27 10:00:40|8707.6|8704.8|8704.9|8702.1|8707.9|8705.1|8704.9|8702.1|59
1643277650000|2022-01-27 10:00:50|8705.3|8702.5|8704.9|8702.1|8705.9|8703.1|8703.9|8701.1|22
1643277660000|2022-01-27 10:01:00|8705.8|8703|8704.9|8702.1|8705.9|8703.1|8704.6|8701.8|13
1643277670000|2022-01-27 10:01:10|8705.1|8702.3|8705.9|8703.1|8706.9|8704.1|8703.9|8701.1|18
1643277680000|2022-01-27 10:01:20|8705.6|8702.8|8703.9|8701.1|8705.9|8703.1|8703.9|8701.1|22
1643277690000|2022-01-27 10:01:30|8704.3|8701.5|8704.3|8701.5|8704.9|8702.1|8703.8|8701|5
1643277700000|2022-01-27 10:01:40|8704.6|8701.8|8705.8|8703|8705.8|8703|8703.9|8701.1|20
1643277710000|2022-01-27 10:01:50|8705.1|8702.3|8701.9|8699.1|8705.1|8702.3|8700.9|8698.1|71
1643277720000|2022-01-27 10:02:00|8701.8|8699|8701.9|8699.1|8702.9|8700.1|8700.9|8698.1|42
1643277730000|2022-01-27 10:02:10|8702.6|8699.8|8700.9|8698.1|8703.9|8701.1|8700.9|8698.1|29
1643277740000|2022-01-27 10:02:20|8701.8|8699|8701.3|8698.5|8701.9|8699.1|8699.3|8696.5|38
1643277750000|2022-01-27 10:02:30|8700.9|8698.1|8699.9|8697.1|8700.9|8698.1|8699.4|8696.6|20
1643277760000|2022-01-27 10:02:40|8699.2|8696.4|8699.1|8696.3|8699.9|8697.1|8698.6|8695.8|19
1643277770000|2022-01-27 10:02:50|8698.7|8694.7|8699.9|8697.1|8700.9|8698.1|8698.1|8694.7|112
1643277780000|2022-01-27 10:03:00|8699.6|8696.8|8699.9|8697.1|8699.9|8697.1|8699.2|8696.4|11
1643277790000|2022-01-27 10:03:10|8700.6|8697.8|8700.9|8698.1|8700.9|8698.1|8700.6|8697.8|9
1643277800000|2022-01-27 10:03:20|8701.9|8699.1|8701.9|8699.1|8702.9|8700.1|8701.6|8698.8|6
1643277810000|2022-01-27 10:03:30|8702.3|8699.5|8703.9|8701.1|8703.9|8701.1|8701.9|8699.1|16
1643277820000|2022-01-27 10:03:40|8703.1|8700.3|8701.6|8698.8|8703.1|8700.3|8701.1|8698.3|23
1643277830000|2022-01-27 10:03:50|8701.9|8699.1|8701.9|8699.1|8702.6|8699.8|8701.6|8698.8|9
1643277840000|2022-01-27 10:04:00|8702.1|8699.3|8703.9|8701.1|8704.9|8702.1|8701.9|8699.1|20
1643277850000|2022-01-27 10:04:10|8704.3|8701.5|8705.1|8702.3|8705.9|8703.1|8704.2|8701.4|14
1643277860000|2022-01-27 10:04:20|8704.9|8702.1|8705.9|8703.1|8705.9|8703.1|8704.9|8702.1|14
1643277870000|2022-01-27 10:04:30|8705.6|8702.8|8705.1|8702.3|8705.9|8703.1|8705.1|8702.3|10
1643277880000|2022-01-27 10:04:40|8704.2|8701.4|8704.6|8701.8|8704.9|8702.1|8703.9|8701.1|9
1643277890000|2022-01-27 10:04:50|8704.1|8701.3|8703.5|8700.7|8704.9|8702.1|8703|8700.2|8
1643277900000|2022-01-27 10:05:00|8703.4|8700.6|8699.5|8696.7|8703.4|8700.6|8699|8696.2|47
1643277910000|2022-01-27 10:05:10|8700|8697.2|8700.2|8697.4|8701.2|8698.4|8699.5|8696.7|7
1643277920000|2022-01-27 10:05:20|8699.3|8696.5|8699.2|8696.4|8699.5|8696.7|8699|8696.2|18
1643277930000|2022-01-27 10:05:30|8699|8696.2|8700|8697.2|8700|8697.2|8698.2|8695.4|11
1643277940000|2022-01-27 10:05:40|8700.2|8697.4|8700|8697.2|8701|8698.2|8700|8697.2|10
1643277950000|2022-01-27 10:05:50|8699.2|8696.4|8700|8697.2|8700|8697.2|8699.2|8696.4|4
1643277960000|2022-01-27 10:06:00|8700.4|8697.6|8703|8700.2|8703|8700.2|8700.4|8697.6|22
1643277970000|2022-01-27 10:06:10|8703.2|8700.4|8703.2|8700.4|8704.2|8701.4|8703.2|8700.4|27
1643277980000|2022-01-27 10:06:20|8703|8700.2|8702|8699.2|8703.2|8700.4|8701.7|8698.9|6
1643277990000|2022-01-27 10:06:30|8701.7|8698.9|8702|8699.2|8703|8700.2|8701.2|8698.4|6
1643278000000|2022-01-27 10:06:40|8702.2|8699.4|8703.9|8701.1|8703.9|8701.1|8701|8698.2|16
1643278010000|2022-01-27 10:06:50|8704|8701.2|8702|8699.2|8704|8701.2|8702|8699.2|3
1643278020000|2022-01-27 10:07:00|8701.5|8698.7|8700.9|8698.1|8702.2|8699.4|8700.5|8697.7|18
1643278030000|2022-01-27 10:07:10|8701|8698.2|8703|8700.2|8703|8700.2|8699.2|8696.4|37
1643278040000|2022-01-27 10:07:20|8702.7|8699.9|8703.2|8700.4|8704|8701.2|8702.5|8699.7|9
1643278050000|2022-01-27 10:07:30|8703.5|8700.7|8703.5|8700.7|8704|8701.2|8703.2|8700.4|5
1643278060000|2022-01-27 10:07:40|8703.2|8700.4|8704|8701.2|8704|8701.2|8703.2|8700.4|3
1643278070000|2022-01-27 10:07:50|8703.9|8701.1|8703.2|8700.4|8704|8701.2|8702.5|8699.7|33
1643278080000|2022-01-27 10:08:00|8703|8700.2|8702.2|8699.4|8703.2|8700.4|8702.2|8699.4|1
1643278090000|2022-01-27 10:08:10|8703|8700.2|8702.5|8699.7|8703.2|8700.4|8702.2|8699.4|6
1643278100000|2022-01-27 10:08:20|8702.2|8699.4|8703.2|8700.4|8704|8701.2|8702.2|8699.4|17
1643278110000|2022-01-27 10:08:30|8703.9|8701.1|8702.8|8700|8705.2|8702.4|8702.8|8700|30
1643278120000|2022-01-27 10:08:40|8703.2|8700.4|8705.2|8702.4|8705.2|8702.4|8702.5|8699.7|6
1643278130000|2022-01-27 10:08:50|8706.2|8703.4|8705.2|8702.4|8706.2|8703.4|8705.2|8702.4|37
1643278140000|2022-01-27 10:09:00|8705.5|8702.7|8705.2|8702.4|8705.5|8702.7|8704.2|8701.4|8
1643278150000|2022-01-27 10:09:10|8704.8|8702|8705|8702.2|8705.2|8702.4|8704.2|8701.4|4
1643278160000|2022-01-27 10:09:20|8706.2|8703.4|8706.2|8703.4|8706.5|8703.7|8705.2|8702.4|10
1643278170000|2022-01-27 10:09:30|8705.5|8702.7|8707.2|8704.4|8708|8705.2|8704.2|8701.4|41
1643278180000|2022-01-27 10:09:40|8707.5|8704.7|8709.2|8706.4|8709.2|8706.4|8707.5|8704.7|40
1643278190000|2022-01-27 10:09:50|8708.2|8705.4|8709.2|8706.4|8709.2|8706.4|8708.2|8705.4|14
1643278200000|2022-01-27 10:10:00|8709.5|8706.7|8709.2|8706.4|8710.9|8708.1|8708.2|8705.4|55
1643278210000|2022-01-27 10:10:10|8709.3|8706.5|8708.5|8705.7|8710.2|8707.4|8708.2|8705.4|19
1643278220000|2022-01-27 10:10:20|8708.8|8706|8710.2|8707.4|8710.5|8707.7|8708.8|8706|8
1643278230000|2022-01-27 10:10:30|8709.8|8707|8708.5|8705.7|8710.2|8707.4|8708.2|8705.4|8
1643278240000|2022-01-27 10:10:40|8708.7|8705.9|8708.2|8705.4|8708.7|8705.9|8708.2|8705.4|6
1643278250000|2022-01-27 10:10:50|8708.9|8706.1|8708.5|8705.7|8708.9|8706.1|8708.2|8705.4|11
1643278260000|2022-01-27 10:11:00|8708.2|8705.4|8709.2|8706.4|8709.2|8706.4|8708.2|8705.4|13
1643278270000|2022-01-27 10:11:10|8709.5|8706.7|8709.2|8706.4|8710.2|8707.4|8708.2|8705.4|22
1643278280000|2022-01-27 10:11:20|8709.5|8706.7|8710.9|8708.1|8712|8709.2|8708.7|8705.9|128
1643278290000|2022-01-27 10:11:30|8711|8708.2|8712.4|8709.6|8712.4|8709.6|8710.2|8707.4|7
1643278300000|2022-01-27 10:11:40|8712|8709.2|8712.2|8709.4|8713|8710.2|8711.2|8708.4|42
1643278310000|2022-01-27 10:11:50|8712.5|8709.7|8709.9|8707.1|8712.5|8709.7|8709|8706.2|25
1643278320000|2022-01-27 10:12:00|8709.2|8706.4|8714.7|8711.9|8715.7|8712.9|8709.2|8706.4|160
1643278330000|2022-01-27 10:12:10|8714.4|8711.6|8715.9|8713.1|8715.9|8713.1|8713.9|8711.1|40
1643278340000|2022-01-27 10:12:20|8715.5|8712.7|8715.2|8712.4|8715.9|8713.1|8715.2|8712.4|56
1643278350000|2022-01-27 10:12:30|8715.9|8713.1|8715|8712.2|8715.9|8713.1|8715|8712.2|12
1643278360000|2022-01-27 10:12:40|8714.9|8712.1|8712.9|8710.1|8715|8712.2|8712.5|8709.7|41
1643278370000|2022-01-27 10:12:50|8713.6|8710.8|8712.9|8710.1|8713.9|8711.1|8711.9|8709.1|25
1643278380000|2022-01-27 10:13:00|8712.5|8709.7|8711.9|8709.1|8713.9|8711.1|8711.9|8709.1|31
1643278390000|2022-01-27 10:13:10|8712.5|8709.7|8714.2|8711.4|8714.2|8711.4|8711.2|8708.4|153
1643278400000|2022-01-27 10:13:20|8713.9|8711.1|8713.5|8710.7|8714.9|8712.1|8713|8710.2|30
1643278410000|2022-01-27 10:13:30|8713.2|8710.4|8709.9|8707.1|8713.5|8710.7|8709|8706.2|81
1643278420000|2022-01-27 10:13:40|8709.2|8706.4|8709|8706.2|8709.9|8707.1|8708.9|8706.1|16
1643278430000|2022-01-27 10:13:50|8708.9|8706.1|8710|8707.2|8711.2|8708.4|8707.9|8705.1|49
1643278440000|2022-01-27 10:14:00|8710.4|8707.6|8708.9|8706.1|8712|8709.2|8708.5|8705.7|23
1643278450000|2022-01-27 10:14:10|8709.2|8706.4|8711.2|8708.4|8711.2|8708.4|8709.2|8706.4|15
1643278460000|2022-01-27 10:14:20|8711.9|8709.1|8708.2|8705.4|8711.9|8709.1|8705.4|8702.6|82
1643278470000|2022-01-27 10:14:30|8708.9|8706.1|8709.2|8706.4|8709.2|8706.4|8708.2|8705.4|55
1643278480000|2022-01-27 10:14:40|8709.5|8706.7|8708.2|8705.4|8710|8707.2|8707.2|8704.4|31
1643278490000|2022-01-27 10:14:50|8708.9|8706.1|8707.2|8704.4|8708.9|8706.1|8707.2|8704.4|8
1643278500000|2022-01-27 10:15:00|8707.9|8705.1|8706.2|8703.4|8708|8705.2|8706.2|8703.4|21
1643278510000|2022-01-27 10:15:10|8706|8703.2|8707.2|8704.4|8707.5|8704.7|8706|8703.2|16
1643278520000|2022-01-27 10:15:20|8707.5|8704.7|8708.2|8705.4|8709.2|8706.4|8707.5|8704.7|5
1643278530000|2022-01-27 10:15:30|8708.9|8706.1|8709|8706.2|8709.2|8706.4|8708.7|8705.9|19
1643278540000|2022-01-27 10:15:40|8709.2|8706.4|8710.2|8707.4|8710.2|8707.4|8709.2|8706.4|10
1643278550000|2022-01-27 10:15:50|8709.7|8706.9|8711.2|8708.4|8711.2|8708.4|8708.2|8705.4|28
1643278560000|2022-01-27 10:16:00|8711.5|8708.7|8713.2|8710.4|8713.2|8710.4|8711.2|8708.4|23
1643278570000|2022-01-27 10:16:10|8712.4|8709.6|8712.2|8709.4|8713.2|8710.4|8712.2|8709.4|9
1643278580000|2022-01-27 10:16:20|8712.7|8709.9|8713.2|8710.4|8713.2|8710.4|8712.2|8709.4|12
1643278590000|2022-01-27 10:16:30|8712.8|8710|8712.8|8710|8713.2|8710.4|8712.2|8709.4|7
1643278600000|2022-01-27 10:16:40|8712.1|8709.3|8713.2|8710.4|8713.2|8710.4|8711.8|8709|10
1643278610000|2022-01-27 10:16:50|8712.8|8710|8712.8|8710|8713.2|8710.4|8712.2|8709.4|3
1643278620000|2022-01-27 10:17:00|8713.2|8710.4|8712.2|8709.4|8713.2|8710.4|8712.2|8709.4|5
1643278630000|2022-01-27 10:17:10|8712.5|8709.7|8712.5|8709.7|8713|8710.2|8711.2|8708.4|35
1643278640000|2022-01-27 10:17:20|8712.9|8710.1|8712.1|8709.3|8713.1|8710.3|8712|8709.2|4
1643278650000|2022-01-27 10:17:30|8712.3|8709.5|8712.1|8709.3|8713.1|8710.3|8712.1|8709.3|7
1643278660000|2022-01-27 10:17:40|8712.9|8710.1|8712.8|8710|8713.1|8710.3|8712.6|8709.8|9
1643278670000|2022-01-27 10:17:50|8713.1|8710.3|8713.1|8710.3|8714.1|8711.3|8711.8|8709|34
1643278680000|2022-01-27 10:18:00|8712.8|8710|8713.8|8711|8714.1|8711.3|8712.8|8710|11
1643278690000|2022-01-27 10:18:10|8713.4|8710.6|8715.1|8712.3|8716|8713.2|8713.1|8710.3|60
1643278700000|2022-01-27 10:18:20|8716|8713.2|8715.1|8712.3|8716.1|8713.3|8715.1|8712.3|7
1643278710000|2022-01-27 10:18:30|8714.8|8712|8714.1|8711.3|8715.1|8712.3|8712.8|8710|20
1643278720000|2022-01-27 10:18:40|||||||||2
1643278730000|2022-01-27 10:18:50|8714.3|8711.5|8714.8|8712|8715.1|8712.3|8714.3|8711.5|7
1643278740000|2022-01-27 10:19:00|8715.1|8712.3|8714.6|8711.8|8715.1|8712.3|8713.1|8710.3|23
1643278750000|2022-01-27 10:19:10|8714.3|8711.5|8713.1|8710.3|8715|8712.2|8713.1|8710.3|30
1643278760000|2022-01-27 10:19:20|8712.1|8709.3|8714.1|8711.3|8715|8712.2|8712.1|8709.3|23
1643278770000|2022-01-27 10:19:30|8713.4|8710.6|8715.5|8712.7|8716.1|8713.3|8712.3|8709.5|45
1643278780000|2022-01-27 10:19:40|8715.1|8712.3|8715|8712.2|8717|8714.2|8714.3|8711.5|47
1643278790000|2022-01-27 10:19:50|8714.5|8711.7|8715|8712.2|8715|8712.2|8713.8|8711|19
1643278800000|2022-01-27 10:20:00|8714.6|8711.8|8715.1|8712.3|8715.1|8712.3|8712.6|8709.8|14
1643278810000|2022-01-27 10:20:10|8714.8|8712|8715.1|8712.3|8716|8713.2|8714.1|8711.3|21
1643278820000|2022-01-27 10:20:20|8715.5|8712.7|8716.1|8713.3|8716.1|8713.3|8715.5|8712.7|5
1643278830000|2022-01-27 10:20:30|8716.9|8714.1|8717.9|8715.1|8720.9|8718.1|8716.9|8714.1|76
1643278840000|2022-01-27 10:20:40|8718|8715.2|8713|8710.2|8718.1|8715.3|8712.5|8709.7|52
1643278850000|2022-01-27 10:20:50|8713.1|8710.3|8714.1|8711.3|8715.1|8712.3|8712.1|8709.3|27
1643278860000|2022-01-27 10:21:00|8714.9|8712.1|8712.1|8709.3|8714.9|8712.1|8712.1|8709.3|43
1643278870000|2022-01-27 10:21:10|8712.5|8709.7|8713|8710.2|8713.1|8710.3|8712.1|8709.3|12
1643278880000|2022-01-27 10:21:20|8712.9|8710.1|8713|8710.2|8714|8711.2|8712.9|8710.1|74
1643278890000|2022-01-27 10:21:30|8713.4|8710.6|8713.9|8711.1|8713.9|8711.1|8712.7|8709.9|8
1643278900000|2022-01-27 10:21:40|8713.1|8710.3|8712.9|8710.1|8713.9|8711.1|8712.9|8710.1|15
1643278910000|2022-01-27 10:21:50|8713.6|8710.8|8716.9|8714.1|8717.7|8714.9|8713.6|8710.8|53
1643278920000|2022-01-27 10:22:00|8717.6|8714.8|8718.9|8716.1|8719.9|8717.1|8717.5|8714.7|33
1643278930000|2022-01-27 10:22:10|8719.4|8716.6|8720.9|8718.1|8720.9|8718.1|8718.9|8716.1|7
1643278940000|2022-01-27 10:22:20|8721|8718.2|8723.2|8720.4|8723.7|8720.9|8720.9|8718.1|111
1643278950000|2022-01-27 10:22:30|8723.4|8720.6|8720.9|8718.1|8723.4|8720.6|8720.9|8718.1|39
1643278960000|2022-01-27 10:22:40|||||||||5
1643278970000|2022-01-27 10:22:50|8721.2|8718.4|8720.9|8718.1|8721.9|8719.1|8720.9|8718.1|15
1643278980000|2022-01-27 10:23:00|8720.8|8718|8723|8720.2|8723|8720.2|8720.8|8718|12
1643278990000|2022-01-27 10:23:10|8723.7|8720.9|8721.8|8719|8723.8|8721|8721.8|8719|21
1643279000000|2022-01-27 10:23:20|8722.6|8719.8|8724.8|8722|8725.2|8722.4|8721.8|8719|47
1643279010000|2022-01-27 10:23:30|8724.7|8721.9|8725.8|8723|8726|8723.2|8724.7|8721.9|25
1643279020000|2022-01-27 10:23:40|8725.7|8722.9|8725.8|8723|8727.7|8724.9|8725.7|8722.9|107
1643279030000|2022-01-27 10:23:50|8726.6|8723.8|8723.3|8720.5|8726.6|8723.8|8722|8719.2|39
1643279040000|2022-01-27 10:24:00|8723|8720.2|8724.8|8722|8724.8|8722|8723|8720.2|16
1643279050000|2022-01-27 10:24:10|8725.7|8722.9|8724.8|8722|8725.8|8723|8724.8|8722|14
1643279060000|2022-01-27 10:24:20|8724.5|8721.7|8726.8|8724|8726.8|8724|8724.5|8721.7|19
1643279070000|2022-01-27 10:24:30|8726.7|8723.9|8724.8|8722|8726.8|8724|8724.8|8722|25
1643279080000|2022-01-27 10:24:40|8724.1|8721.3|8724.2|8721.4|8724.8|8722|8723.8|8721|21
1643279090000|2022-01-27 10:24:50|8724.7|8721.9|8723.8|8721|8724.7|8721.9|8723.8|8721|1
1643279100000|2022-01-27 10:25:00|8724.2|8721.4|8721.8|8719|8724.7|8721.9|8721.8|8719|11
1643279110000|2022-01-27 10:25:10|8722.2|8719.4|8721.8|8719|8722.8|8720|8721.8|8719|13
1643279120000|2022-01-27 10:25:20|8722.2|8719.4|8721.8|8719|8722.6|8719.8|8721.8|8719|4
1643279130000|2022-01-27 10:25:30|8722.2|8719.4|8722.8|8720|8723.2|8720.4|8721.8|8719|12
1643279140000|2022-01-27 10:25:40|8723.6|8720.8|8724.8|8722|8725.2|8722.4|8723.3|8720.5|18
1643279150000|2022-01-27 10:25:50|8725.6|8722.8|8723.8|8721|8726.6|8723.8|8723.8|8721|8
1643279160000|2022-01-27 10:26:00|8724.2|8721.4|8724.8|8722|8725.8|8723|8724.2|8721.4|14
1643279170000|2022-01-27 10:26:10|8725.2|8722.4|8726.8|8724|8727.7|8724.9|8723.8|8721|16
1643279180000|2022-01-27 10:26:20|8727.7|8724.9|8727.8|8725|8727.8|8725|8726.8|8724|4
1643279190000|2022-01-27 10:26:30|8728.2|8725.4|8727.2|8724.4|8728.7|8725.9|8726.8|8724|17
1643279200000|2022-01-27 10:26:40|8727.3|8724.5|8725.8|8723|8727.3|8724.5|8725.8|8723|12
1643279210000|2022-01-27 10:26:50|8725.5|8722.7|8723.8|8721|8725.7|8722.9|8723.3|8720.5|21
1643279220000|2022-01-27 10:27:00|8723.5|8720.7|8725|8722.2|8725.6|8722.8|8722.8|8720|29
1643279230000|2022-01-27 10:27:10|8724.3|8721.5|8723|8720.2|8724.3|8721.5|8722.1|8719.3|72
1643279240000|2022-01-27 10:27:20|8722.1|8719.3|8721.1|8718.3|8722.6|8719.8|8721.1|8718.3|22
1643279250000|2022-01-27 10:27:30|8720.1|8717.3|8720.1|8717.3|8721.1|8718.3|8720.1|8717.3|17
1643279260000|2022-01-27 10:27:40|8720.5|8717.7|8720.1|8717.3|8721.1|8718.3|8720.1|8717.3|8
1643279270000|2022-01-27 10:27:50|8720.5|8717.7|8720.5|8717.7|8721|8718.2|8719|8716.2|27
1643279280000|2022-01-27 10:28:00|8720.1|8717.3|8721|8718.2|8721|8718.2|8720.1|8717.3|16
1643279290000|2022-01-27 10:28:10|8721.1|8718.3|8724|8721.2|8724|8721.2|8721.1|8718.3|9
1643279300000|2022-01-27 10:28:20|8723.6|8720.8|8723.5|8720.7|8724.1|8721.3|8723.5|8720.7|5
1643279310000|2022-01-27 10:28:30|8723.8|8721|8723.1|8720.3|8724.1|8721.3|8723.1|8720.3|4
1643279320000|2022-01-27 10:28:40|8722.8|8720|8723.5|8720.7|8723.5|8720.7|8722.5|8719.7|8
1643279330000|2022-01-27 10:28:50|8723.1|8720.3|8723.1|8720.3|8723.5|8720.7|8723.1|8720.3|0
1643279340000|2022-01-27 10:29:00|8722.1|8719.3|8723.1|8720.3|8723.5|8720.7|8722.1|8719.3|9
1643279350000|2022-01-27 10:29:10|8723.5|8720.7|8722.1|8719.3|8723.5|8720.7|8722.1|8719.3|8
1643279360000|2022-01-27 10:29:20|8722.5|8719.7|8723.1|8720.3|8724.1|8721.3|8722.1|8719.3|18
1643279370000|2022-01-27 10:29:30|8723.8|8721|8723.1|8720.3|8724|8721.2|8723.1|8720.3|6
1643279380000|2022-01-27 10:29:40|8723|8720.2|8723.1|8720.3|8723.5|8720.7|8722.5|8719.7|11
1643279390000|2022-01-27 10:29:50|8722.7|8719.9|8723.5|8720.7|8723.8|8721|8722.1|8719.3|5
1643279400000|2022-01-27 10:30:00|8724|8721.2|8721.1|8718.3|8724.1|8721.3|8721.1|8718.3|16
1643279410000|2022-01-27 10:30:10|8721.5|8718.7|8723|8720.2|8723|8720.2|8721.1|8718.3|29
1643279420000|2022-01-27 10:30:20|8723.1|8720.3|8720.5|8717.7|8723.1|8720.3|8720.1|8717.3|16
1643279430000|2022-01-27 10:30:30|8720.1|8717.3|8721.1|8718.3|8721.1|8718.3|8719.1|8716.3|8
1643279440000|2022-01-27 10:30:40|8722|8719.2|8720.6|8717.8|8722.1|8719.3|8720.1|8717.3|6
1643279450000|2022-01-27 10:30:50|8720.5|8717.7|8719.1|8716.3|8721|8718.2|8719.1|8716.3|3
1643279460000|2022-01-27 10:31:00|8719.5|8716.7|8721.1|8718.3|8722.1|8719.3|8719.5|8716.7|9
1643279470000|2022-01-27 10:31:10|8720.7|8717.9|8721.1|8718.3|8721.1|8718.3|8719.5|8716.7|14
1643279480000|2022-01-27 10:31:20|8720.1|8717.3|8721.6|8718.8|8722.1|8719.3|8720.1|8717.3|9
1643279490000|2022-01-27 10:31:30|8721.2|8718.4|8721.1|8718.3|8721.2|8718.4|8721.1|8718.3|4
1643279500000|2022-01-27 10:31:40|8720.5|8717.7|8720.5|8717.7|8720.5|8717.7|8720.1|8717.3|3
1643279510000|2022-01-27 10:31:50|8720.1|8717.3|8719.1|8716.3|8721.1|8718.3|8719.1|8716.3|33
1643279520000|2022-01-27 10:32:00|8718.7|8715.9|8718|8715.2|8718.7|8715.9|8717.1|8714.3|43
1643279530000|2022-01-27 10:32:10|8717.6|8714.8|8717.6|8714.8|8718.1|8715.3|8717.5|8714.7|15
1643279540000|2022-01-27 10:32:20|8718|8715.2|8717.5|8714.7|8718.1|8715.3|8717.1|8714.3|7
1643279550000|2022-01-27 10:32:30|8717.8|8715|8718|8715.2|8718.1|8715.3|8717.8|8715|2
1643279560000|2022-01-27 10:32:40|8718.7|8715.9|8719|8716.2|8719.1|8716.3|8718.1|8715.3|7
1643279570000|2022-01-27 10:32:50|8719.1|8716.3|8717.6|8714.8|8720.1|8717.3|8717.2|8714.4|25
1643279580000|2022-01-27 10:33:00|8717.2|8714.4|8718.1|8715.3|8718.1|8715.3|8717.1|8714.3|30
1643279590000|2022-01-27 10:33:10|8717.4|8714.6|8717.1|8714.3|8717.4|8714.6|8717.1|8714.3|2
1643279600000|2022-01-27 10:33:20|8717.7|8714.9|8717.1|8714.3|8718.1|8715.3|8717.1|8714.3|1
1643279610000|2022-01-27 10:33:30|8716.4|8713.6|8718.1|8715.3|8718.1|8715.3|8715.7|8712.9|57
1643279620000|2022-01-27 10:33:40|8718|8715.2|8719.1|8716.3|8719.5|8716.7|8717.1|8714.3|33
1643279630000|2022-01-27 10:33:50|8719.5|8716.7|8720.1|8717.3|8720.1|8717.3|8718.6|8715.8|15
1643279640000|2022-01-27 10:34:00|8720.8|8718|8720.1|8717.3|8722|8719.2|8720.1|8717.3|41
1643279650000|2022-01-27 10:34:10|8720.5|8717.7|8723.1|8720.3|8724.1|8721.3|8720.4|8717.6|115
1643279660000|2022-01-27 10:34:20|8722.4|8719.6|8723.1|8720.3|8723.1|8720.3|8722.4|8719.6|5
1643279670000|2022-01-27 10:34:30|8722.4|8719.6|8723.1|8720.3|8723.1|8720.3|8722.4|8719.6|8
1643279680000|2022-01-27 10:34:40|8722.5|8719.7|8722.1|8719.3|8722.5|8719.7|8721.5|8718.7|3
1643279690000|2022-01-27 10:34:50|8721.7|8718.9|8721.5|8718.7|8722.1|8719.3|8720.1|8717.3|11
1643279700000|2022-01-27 10:35:00|8721.2|8718.4|8722.1|8719.3|8722.1|8719.3|8721.1|8718.3|7
1643279710000|2022-01-27 10:35:10|8722|8719.2|8720.1|8717.3|8722|8719.2|8720.1|8717.3|2
1643279720000|2022-01-27 10:35:20|8720.4|8717.6|8719.1|8716.3|8720.4|8717.6|8718.1|8715.3|10
1643279730000|2022-01-27 10:35:30|8718.7|8715.9|8720.9|8718.1|8721.8|8719|8718.1|8715.3|233
1643279740000|2022-01-27 10:35:40|8720.8|8718|8719.4|8716.6|8720.8|8718|8719.4|8716.6|2
1643279750000|2022-01-27 10:35:50|8719.8|8717|8719.4|8716.6|8719.8|8717|8719.1|8716.3|8
1643279760000|2022-01-27 10:36:00|8719.8|8717|8719.8|8717|8720.1|8717.3|8719.1|8716.3|4
1643279770000|2022-01-27 10:36:10|8719.1|8716.3|8719.4|8716.6|8719.9|8717.1|8719.1|8716.3|5
1643279780000|2022-01-27 10:36:20|8719.8|8717|8719.9|8717.1|8720.8|8718|8719.8|8717|1
1643279790000|2022-01-27 10:36:30|8720.7|8717.9|8719.8|8717|8720.8|8718|8719.8|8717|9
1643279800000|2022-01-27 10:36:40|8719.9|8717.1|8719.8|8717|8719.9|8717.1|8719.8|8717|0
1643279810000|2022-01-27 10:36:50|8720.8|8718|8720.4|8717.6|8720.8|8718|8719.9|8717.1|6
1643279820000|2022-01-27 10:37:00|8720.8|8718|8718.9|8716.1|8721.8|8719|8718.7|8715.9|62
1643279830000|2022-01-27 10:37:10|8718.8|8716|8721.1|8718.3|8721.4|8718.6|8717.4|8714.6|26
1643279840000|2022-01-27 10:37:20|8721.8|8719|8722.9|8720.1|8722.9|8720.1|8721.8|8719|13
1643279850000|2022-01-27 10:37:30|8722.8|8720|8722.8|8720|8723.8|8721|8722.8|8720|12
1643279860000|2022-01-27 10:37:40|8722.9|8720.1|8721.4|8718.6|8723.8|8721|8721.1|8718.3|12
1643279870000|2022-01-27 10:37:50|8721.8|8719|8720.8|8718|8721.9|8719.1|8720.8|8718|5
1643279880000|2022-01-27 10:38:00|8720.1|8717.3|8720.4|8717.6|8720.9|8718.1|8720.1|8717.3|16
1643279890000|2022-01-27 10:38:10|8720.8|8718|8721.4|8718.6|8721.4|8718.6|8720.8|8718|4
1643279900000|2022-01-27 10:38:20|8721.1|8718.3|8721.1|8718.3|8721.1|8718.3|8720.1|8717.3|6
1643279910000|2022-01-27 10:38:30|8720.9|8718.1|8720.8|8718|8720.9|8718.1|8720.1|8717.3|1
1643279920000|2022-01-27 10:38:40|8720.4|8717.6|8720.9|8718.1|8721.1|8718.3|8720.1|8717.3|7
1643279930000|2022-01-27 10:38:50|8721.1|8718.3|8723.4|8720.6|8723.8|8721|8721.1|8718.3|8
1643279940000|2022-01-27 10:39:00|8723.8|8721|8724.1|8721.3|8724.9|8722.1|8723.4|8720.6|15
1643279950000|2022-01-27 10:39:10|8723.8|8721|8723.1|8720.3|8723.9|8721.1|8723.1|8720.3|2
1643279960000|2022-01-27 10:39:20|8723.4|8720.6|8722.8|8720|8723.4|8720.6|8722.8|8720|0
1643279970000|2022-01-27 10:39:30|8722.9|8720.1|8725.4|8722.6|8725.8|8723|8722.8|8720|17
1643279980000|2022-01-27 10:39:40|8725.1|8722.3|8724.4|8721.6|8725.8|8723|8723.9|8721.1|8
1643279990000|2022-01-27 10:39:50|8724.8|8722|8723.4|8720.6|8724.8|8722|8722.9|8720.1|11
1643280000000|2022-01-27 10:40:00|8723.8|8721|8722.8|8720|8724.2|8721.4|8722.8|8720|7
1643280010000|2022-01-27 10:40:10|8723.3|8720.5|8723.1|8720.3|8723.4|8720.6|8723.1|8720.3|1
1643280020000|2022-01-27 10:40:20|8723.4|8720.6|8723.1|8720.3|8723.9|8721.1|8723.1|8720.3|1
1643280030000|2022-01-27 10:40:30|8722.8|8720|8720.8|8718|8722.8|8720|8720.1|8717.3|10
1643280040000|2022-01-27 10:40:40|8720.4|8717.6|8720.8|8718|8720.8|8718|8720.4|8717.6|1
1643280050000|2022-01-27 10:40:50|8720.4|8717.6|8719.8|8717|8720.8|8718|8719.8|8717|2
1643280060000|2022-01-27 10:41:00|8719.4|8716.6|8718.9|8716.1|8719.8|8717|8718.8|8716|15
1643280070000|2022-01-27 10:41:10|8718.8|8716|8716.9|8714.1|8718.8|8716|8716.4|8713.6|21
1643280080000|2022-01-27 10:41:20|8717.6|8714.8|8716.1|8713.3|8717.8|8715|8716.1|8713.3|28
1643280090000|2022-01-27 10:41:30|8715.1|8712.3|8715.1|8712.3|8715.4|8712.6|8715.1|8712.3|19
1643280100000|2022-01-27 10:41:40|8714.8|8712|8715.8|8713|8715.9|8713.1|8714.1|8711.3|13
1643280110000|2022-01-27 10:41:50|8715.9|8713.1|8715.8|8713|8716.9|8714.1|8715.8|8713|23
1643280120000|2022-01-27 10:42:00|8715.1|8712.3|8713.9|8711.1|8715.1|8712.3|8712.9|8710.1|32
1643280130000|2022-01-27 10:42:10|8713.8|8711|8713.8|8711|8713.9|8711.1|8713.1|8710.3|4
1643280140000|2022-01-27 10:42:20|8714.9|8712.1|8715.8|8713|8716.9|8714.1|8714.9|8712.1|25
1643280150000|2022-01-27 10:42:30|8715.1|8712.3|8715.1|8712.3|8715.8|8713|8714.1|8711.3|8
1643280160000|2022-01-27 10:42:40|8714.8|8712|8714.8|8712|8714.9|8712.1|8713.1|8710.3|11
1643280170000|2022-01-27 10:42:50|8714.9|8712.1|8714.8|8712|8715.8|8713|8714.8|8712|8
1643280180000|2022-01-27 10:43:00|8715.1|8712.3|8714.4|8711.6|8715.8|8713|8714.1|8711.3|24
1643280190000|2022-01-27 10:43:10|8714.8|8712|8713.8|8711|8714.8|8712|8713.8|8711|7
1643280200000|2022-01-27 10:43:20|8713.4|8710.6|8713.8|8711|8714.1|8711.3|8713.1|8710.3|3
1643280210000|2022-01-27 10:43:30|8713.9|8711.1|8713.8|8711|8713.9|8711.1|8713.1|8710.3|11
1643280220000|2022-01-27 10:43:40|8714.1|8711.3|8715.1|8712.3|8715.1|8712.3|8713.8|8711|12
1643280230000|2022-01-27 10:43:50|8714.7|8711.9|8714.8|8712|8714.8|8712|8713.4|8710.6|2
1643280240000|2022-01-27 10:44:00|8715.1|8712.3|8715.4|8712.6|8716.1|8713.3|8714.4|8711.6|21
1643280250000|2022-01-27 10:44:10|8715.8|8713|8715.4|8712.6|8716.1|8713.3|8715.1|8712.3|12
1643280260000|2022-01-27 10:44:20|8715.8|8713|8716.1|8713.3|8716.1|8713.3|8715.1|8712.3|14
1643280280000|2022-01-27 10:44:40|8717.5|8714.7|8717.8|8715|8718.1|8715.3|8717.1|8714.3|23
1643280290000|2022-01-27 10:44:50|8717.4|8714.6|8718.1|8715.3|8718.4|8715.6|8717.4|8714.6|8
1643280300000|2022-01-27 10:45:00|8718.4|8715.6|8719.4|8716.6|8720.1|8717.3|8718.1|8715.3|10
1643280310000|2022-01-27 10:45:10|8719.8|8717|8720.8|8718|8720.8|8718|8718.6|8715.8|7
1643280320000|2022-01-27 10:45:20|8720.1|8717.3|8721.8|8719|8722.1|8719.3|8720.1|8717.3|10
1643280330000|2022-01-27 10:45:30|8721.9|8719.1|8722.8|8720|8722.8|8720|8721.8|8719|2
1643280340000|2022-01-27 10:45:40|8722.4|8719.6|8720.8|8718|8722.8|8720|8720.1|8717.3|17
1643280350000|2022-01-27 10:45:50|8720.1|8717.3|8722.1|8719.3|8722.1|8719.3|8720.1|8717.3|8
1643280360000|2022-01-27 10:46:00|8722.8|8720|8723.4|8720.6|8723.4|8720.6|8722.4|8719.6|17
1643280370000|2022-01-27 10:46:10|8723.1|8720.3|8725.8|8723|8725.8|8723|8723.1|8720.3|32
1643280380000|2022-01-27 10:46:20|8725.9|8723.1|8723.1|8720.3|8726.1|8723.3|8723.1|8720.3|6
1643280390000|2022-01-27 10:46:30|8722.8|8720|8722.8|8720|8723.9|8721.1|8722.4|8719.6|3
1643280400000|2022-01-27 10:46:40|8722.9|8720.1|8723.8|8721|8723.9|8721.1|8722.4|8719.6|6
1643280410000|2022-01-27 10:46:50|8723.4|8720.6|8724.4|8721.6|8724.8|8722|8722.8|8720|22
1643280420000|2022-01-27 10:47:00|8724.8|8722|8722.8|8720|8724.8|8722|8722.8|8720|8
1643280430000|2022-01-27 10:47:10|8722.9|8720.1|8722.9|8720.1|8723.1|8720.3|8722.4|8719.6|5
1643280440000|2022-01-27 10:47:20|8723.1|8720.3|8723.8|8721|8723.9|8721.1|8722.8|8720|3
1643280450000|2022-01-27 10:47:30|8723.4|8720.6|8722.1|8719.3|8723.9|8721.1|8722.1|8719.3|19
1643280460000|2022-01-27 10:47:40|8722.4|8719.6|8721.9|8719.1|8722.8|8720|8721.8|8719|9
1643280470000|2022-01-27 10:47:50|8722|8719.2|8721.9|8719.1|8722.8|8720|8721.8|8719|7
1643280480000|2022-01-27 10:48:00|8721|8718.2|8720|8717.2|8721|8718.2|8720|8717.2|7
1643280490000|2022-01-27 10:48:10|8719.9|8717.1|8717.9|8715.1|8720.8|8718|8717.7|8714.9|40
1643280500000|2022-01-27 10:48:20|8718|8715.2|8716.7|8713.9|8719|8716.2|8716.3|8713.5|16
1643280510000|2022-01-27 10:48:30|8716.8|8714|8717|8714.2|8717|8714.2|8716|8713.2|4
1643280520000|2022-01-27 10:48:40|8716|8713.2|8715|8712.2|8716|8713.2|8715|8712.2|14
1643280530000|2022-01-27 10:48:50|8714.7|8711.9|8714.8|8712|8715|8712.2|8714|8711.2|13
1643280540000|2022-01-27 10:49:00|8714.9|8712.1|8715|8712.2|8716|8713.2|8714.9|8712.1|8
1643280550000|2022-01-27 10:49:10|8714.7|8711.9|8713|8710.2|8715|8712.2|8713|8710.2|30
1643280560000|2022-01-27 10:49:20|8713.7|8710.9|8713.2|8710.4|8714|8711.2|8713|8710.2|15
1643280570000|2022-01-27 10:49:30|8714|8711.2|8713|8710.2|8714|8711.2|8713|8710.2|10
1643280580000|2022-01-27 10:49:40|8713.2|8710.4|8709|8706.2|8713.2|8710.4|8709|8706.2|48
1643280590000|2022-01-27 10:49:50|8708.3|8705.5|8709.7|8706.9|8710|8707.2|8708.3|8705.5|35
1643280600000|2022-01-27 10:50:00|8710|8707.2|8709|8706.2|8711|8708.2|8709|8706.2|36
1643280610000|2022-01-27 10:50:10|8709.2|8706.4|8703.8|8701|8710|8707.2|8703.8|8701|139
1643280620000|2022-01-27 10:50:20|8703.7|8700.9|8704.3|8701.5|8706.2|8703.4|8703.7|8700.9|71
1643280630000|2022-01-27 10:50:30|8704.2|8701.4|8703.3|8700.5|8704.3|8701.5|8703.2|8700.4|21
1643280640000|2022-01-27 10:50:40|8702.8|8700|8705.3|8702.5|8706.2|8703.4|8702.8|8700|47
1643280650000|2022-01-27 10:50:50|8705|8702.2|8704.3|8701.5|8705.3|8702.5|8704.3|8701.5|9
1643280660000|2022-01-27 10:51:00|8704.7|8701.9|8704.3|8701.5|8705.2|8702.4|8703.3|8700.5|35
1643280670000|2022-01-27 10:51:10|8705.2|8702.4|8704.3|8701.5|8705.2|8702.4|8704.3|8701.5|10
1643280680000|2022-01-27 10:51:20|8705|8702.2|8704.3|8701.5|8705.2|8702.4|8704.3|8701.5|11
1643280690000|2022-01-27 10:51:30|8703.3|8700.5|8703.3|8700.5|8704|8701.2|8701.3|8698.5|63
1643280700000|2022-01-27 10:51:40|8702.6|8699.8|8702.3|8699.5|8703.3|8700.5|8702.3|8699.5|12
1643280710000|2022-01-27 10:51:50|8702.7|8699.9|8700.8|8698|8702.7|8699.9|8700.3|8697.5|20
1643280720000|2022-01-27 10:52:00|8701.2|8698.4|8701.3|8698.5|8702.3|8699.5|8699.3|8696.5|35
1643280730000|2022-01-27 10:52:10|8701|8698.2|8702.3|8699.5|8702.3|8699.5|8700.3|8697.5|11
1643280740000|2022-01-27 10:52:20|8702.7|8699.9|8700.8|8698|8702.7|8699.9|8700.2|8697.4|18
1643280750000|2022-01-27 10:52:30|8700.5|8697.7|8699.5|8696.7|8701.3|8698.5|8699|8696.2|15
1643280760000|2022-01-27 10:52:40|8699.3|8696.5|8700.3|8697.5|8701.2|8698.4|8699.3|8696.5|39
1643280770000|2022-01-27 10:52:50|8701.2|8698.4|8699.3|8696.5|8701.2|8698.4|8699.3|8696.5|9
1643280780000|2022-01-27 10:53:00|8699|8696.2|8698.3|8695.5|8701.3|8698.5|8698.3|8695.5|50
1643280790000|2022-01-27 10:53:10|8698.7|8695.9|8697.3|8694.5|8699.3|8696.5|8697.3|8694.5|39
1643280800000|2022-01-27 10:53:20|8697.5|8694.7|8698.3|8695.5|8699.3|8696.5|8697.5|8694.7|24
1643280810000|2022-01-27 10:53:30|8697.6|8694.8|8698.3|8695.5|8698.3|8695.5|8696.8|8694|14
1643280820000|2022-01-27 10:53:40|8699.2|8696.4|8702.7|8699.9|8702.7|8699.9|8699.2|8696.4|31
1643280830000|2022-01-27 10:53:50|8702.3|8699.5|8703.7|8700.9|8704.3|8701.5|8702.3|8699.5|27
1643280840000|2022-01-27 10:54:00|8704.2|8701.4|8703.2|8700.4|8704.2|8701.4|8702.3|8699.5|13
1643280850000|2022-01-27 10:54:10|8702.8|8700|8703.2|8700.4|8703.3|8700.5|8702.5|8699.7|9
1643280860000|2022-01-27 10:54:20|8703.3|8700.5|8701.3|8698.5|8706|8703.2|8700.7|8697.9|63
1643280870000|2022-01-27 10:54:30|8701.7|8698.9|8701.2|8698.4|8701.7|8698.9|8700.3|8697.5|30
1643280880000|2022-01-27 10:54:40|8701.3|8698.5|8701.2|8698.4|8701.3|8698.5|8700.3|8697.5|7
1643280890000|2022-01-27 10:54:50|8701.3|8698.5|8703.3|8700.5|8703.3|8700.5|8701.2|8698.4|23
1643280900000|2022-01-27 10:55:00|8703.2|8700.4|8703.3|8700.5|8705.3|8702.5|8703|8700.2|20
1643280910000|2022-01-27 10:55:10|8703.2|8700.4|8703.5|8700.7|8703.5|8700.7|8701.7|8698.9|18
1643280920000|2022-01-27 10:55:20|8703.2|8700.4|8701|8698.2|8703.5|8700.7|8700.7|8697.9|8
1643280930000|2022-01-27 10:55:30|8701.2|8698.4|8700.7|8697.9|8701.7|8698.9|8700.3|8697.5|10
1643280940000|2022-01-27 10:55:40|8701|8698.2|8700.7|8697.9|8701.3|8698.5|8700.3|8697.5|9
1643280950000|2022-01-27 10:55:50|8701|8698.2|8701.3|8698.5|8702.2|8699.4|8701|8698.2|4
1643280960000|2022-01-27 10:56:00|8701.7|8698.9|8703.3|8700.5|8703.7|8700.9|8701.7|8698.9|6
1643280970000|2022-01-27 10:56:10|8703.2|8700.4|8702|8699.2|8703.3|8700.5|8702|8699.2|3
1643280980000|2022-01-27 10:56:20|8702.3|8699.5|8701.3|8698.5|8702.3|8699.5|8701|8698.2|4
1643280990000|2022-01-27 10:56:30|8701.4|8698.6|8700.3|8697.5|8702|8699.2|8700.3|8697.5|11
1643281000000|2022-01-27 10:56:40|8700.7|8697.9|8701|8698.2|8702|8699.2|8700.3|8697.5|4
1643281010000|2022-01-27 10:56:50|8701.3|8698.5|8700|8697.2|8702.5|8699.7|8700|8697.2|6
1643281020000|2022-01-27 10:57:00|8699.3|8696.5|8698.3|8695.5|8699.3|8696.5|8697|8694.2|11
1643281030000|2022-01-27 10:57:10|8697.7|8694.9|8699.3|8696.5|8699.3|8696.5|8697.3|8694.5|19
1643281040000|2022-01-27 10:57:20|8698.6|8695.8|8699.3|8696.5|8699.3|8696.5|8698|8695.2|21
1643281050000|2022-01-27 10:57:30|8699.7|8696.9|8699|8696.2|8700.3|8697.5|8699|8696.2|9
1643281060000|2022-01-27 10:57:40|8698.7|8695.9|8696.7|8693.9|8698.7|8695.9|8696.2|8693.4|7
1643281070000|2022-01-27 10:57:50|8696.3|8693.5|8695.7|8692.9|8696.3|8693.5|8695.2|8692.4|17
1643281080000|2022-01-27 10:58:00|8695.3|8692.5|8694.8|8692|8696.3|8693.5|8694.3|8691.5|33
1643281090000|2022-01-27 10:58:10|8695.3|8692.5|8695.3|8692.5|8695.4|8692.6|8693.3|8690.5|26
1643281100000|2022-01-27 10:58:20|8695.8|8693|8696.9|8694.1|8697.2|8694.4|8695.8|8693|8
1643281110000|2022-01-27 10:58:30|8697.3|8694.5|8695.3|8692.5|8697.3|8694.5|8694.9|8692.1|9
1643281120000|2022-01-27 10:58:40|8694.9|8692.1|8689.9|8687.1|8695.3|8692.5|8689.3|8686.5|96
1643281130000|2022-01-27 10:58:50|8690.3|8687.5|8691.8|8689|8692.8|8690|8689.3|8686.5|54
1643281140000|2022-01-27 10:59:00|8692.3|8689.5|8692.3|8689.5|8692.3|8689.5|8690.4|8687.6|19
1643281150000|2022-01-27 10:59:10|8692.7|8689.9|8693.9|8691.1|8694.3|8691.5|8692.7|8689.9|8
1643281160000|2022-01-27 10:59:20|8694.3|8691.5|8693.3|8690.5|8695.2|8692.4|8693.3|8690.5|8
1643281170000|2022-01-27 10:59:30|8692.8|8690|8692.3|8689.5|8692.8|8690|8692.3|8689.5|8
1643281180000|2022-01-27 10:59:40|8691.6|8688.8|8692.7|8689.9|8693.2|8690.4|8691.4|8688.6|12
1643281190000|2022-01-27 10:59:50|8693|8690.2|8693.7|8690.9|8693.9|8691.1|8693|8690.2|4
1643281200000|2022-01-27 11:00:00|8693.8|8691|8692.8|8690|8693.8|8691|8692.3|8689.5|8
1643281210000|2022-01-27 11:00:10|8693.3|8690.5|8693.3|8690.5|8694.3|8691.5|8692.3|8689.5|5
1643281220000|2022-01-27 11:00:20|8693.6|8690.8|8695.3|8692.5|8695.3|8692.5|8693.3|8690.5|8
1643281230000|2022-01-27 11:00:30|8694.6|8691.8|8695.6|8692.8|8697.3|8694.5|8693.3|8690.5|18
1643281240000|2022-01-27 11:00:40|8695.3|8692.5|8696.3|8693.5|8698.3|8695.5|8695.3|8692.5|9
1643281250000|2022-01-27 11:00:50|8697.3|8694.5|8693.9|8691.1|8697.3|8694.5|8693.3|8690.5|84
1643281260000|2022-01-27 11:01:00|8693.6|8690.8|8695.3|8692.5|8695.3|8692.5|8693.4|8690.6|24
1643281270000|2022-01-27 11:01:10|8695.8|8693|8693.8|8691|8696.3|8693.5|8693.8|8691|14
1643281280000|2022-01-27 11:01:20|8694.1|8691.3|8690.9|8688.1|8694.3|8691.5|8690.9|8688.1|27
1643281290000|2022-01-27 11:01:30|8691.3|8688.5|8689|8686.2|8691.3|8688.5|8688.3|8685.5|29
1643281300000|2022-01-27 11:01:40|8689.3|8686.5|8685.9|8683.1|8689.3|8686.5|8685.6|8682.8|45
1643281310000|2022-01-27 11:01:50|8686.3|8683.5|8687.3|8684.5|8687.3|8684.5|8685.4|8682.6|35
1643281320000|2022-01-27 11:02:00|8687.4|8684.6|8689.3|8686.5|8689.6|8686.8|8687.4|8684.6|16
1643281330000|2022-01-27 11:02:10|8689.6|8686.8|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|10
1643281340000|2022-01-27 11:02:20|8691|8688.2|8689.6|8686.8|8691.3|8688.5|8689.3|8686.5|8
1643281350000|2022-01-27 11:02:30|8689.3|8686.5|8689.3|8686.5|8690.3|8687.5|8688.9|8686.1|42
1643281360000|2022-01-27 11:02:40|8690|8687.2|8689.6|8686.8|8690|8687.2|8689.3|8686.5|5
1643281370000|2022-01-27 11:02:50|8690|8687.2|8691.3|8688.5|8691.3|8688.5|8689.3|8686.5|9
1643281380000|2022-01-27 11:03:00|8691.1|8688.3|8691.3|8688.5|8691.3|8688.5|8690.3|8687.5|4
1643281390000|2022-01-27 11:03:10|8690.9|8688.1|8690.3|8687.5|8692.3|8689.5|8690.3|8687.5|17
1643281400000|2022-01-27 11:03:20|8689.9|8687.1|8691.3|8688.5|8691.3|8688.5|8689.8|8687|8
1643281410000|2022-01-27 11:03:30|8692.1|8689.3|8693.3|8690.5|8694.3|8691.5|8692.1|8689.3|7
1643281420000|2022-01-27 11:03:40|8693.6|8690.8|8694.3|8691.5|8695.6|8692.8|8693.3|8690.5|13
1643281430000|2022-01-27 11:03:50|8693.6|8690.8|8693.3|8690.5|8694.3|8691.5|8692.6|8689.8|14
1643281440000|2022-01-27 11:04:00|8692.3|8689.5|8693.6|8690.8|8693.6|8690.8|8692.3|8689.5|4
1643281450000|2022-01-27 11:04:10|8694|8691.2|8693.3|8690.5|8695.6|8692.8|8693.3|8690.5|15
1643281460000|2022-01-27 11:04:20|8693.6|8690.8|8690.6|8687.8|8694.3|8691.5|8689.6|8686.8|18
1643281470000|2022-01-27 11:04:30|8690.3|8687.5|8691.6|8688.8|8691.6|8688.8|8690.1|8687.3|22
1643281480000|2022-01-27 11:04:40|8691.3|8688.5|8690.1|8687.3|8692|8689.2|8690.1|8687.3|11
1643281490000|2022-01-27 11:04:50|8689.4|8686.6|8690.6|8687.8|8690.6|8687.8|8689.1|8686.3|4
1643281500000|2022-01-27 11:05:00|8690.3|8687.5|8691.3|8688.5|8691.6|8688.8|8689.1|8686.3|16
1643281510000|2022-01-27 11:05:10|8691.6|8688.8|8693.1|8690.3|8693.1|8690.3|8691.3|8688.5|8
1643281520000|2022-01-27 11:05:20|8692.3|8689.5|8693.8|8691|8694.1|8691.3|8692.3|8689.5|17
1643281530000|2022-01-27 11:05:30|8693.6|8690.8|8692.1|8689.3|8694.1|8691.3|8692.1|8689.3|9
1643281540000|2022-01-27 11:05:40|8691.4|8688.6|8693.3|8690.5|8694.1|8691.3|8691.1|8688.3|16
1643281550000|2022-01-27 11:05:50|8693.6|8690.8|8693.3|8690.5|8694.1|8691.3|8693.1|8690.3|3
1643281560000|2022-01-27 11:06:00|8693.1|8690.3|8692.3|8689.5|8693.1|8690.3|8691.6|8688.8|13
1643281570000|2022-01-27 11:06:10|8692.1|8689.3|8691.3|8688.5|8692.1|8689.3|8691.1|8688.3|4
1643281580000|2022-01-27 11:06:20|8691.6|8688.8|8692.6|8689.8|8692.6|8689.8|8691.3|8688.5|13
1643281590000|2022-01-27 11:06:30|8692.3|8689.5|8693.6|8690.8|8694.1|8691.3|8692.1|8689.3|11
1643281600000|2022-01-27 11:06:40|8693.3|8690.5|8693.3|8690.5|8693.6|8690.8|8693.3|8690.5|3
1643281610000|2022-01-27 11:06:50|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|4
1643281620000|2022-01-27 11:07:00|8692.3|8689.5|8694|8691.2|8694|8691.2|8691.6|8688.8|23
1643281630000|2022-01-27 11:07:10|8694.6|8691.8|8695.3|8692.5|8695.6|8692.8|8694.1|8691.3|21
1643281640000|2022-01-27 11:07:20|8695.6|8692.8|8695|8692.2|8696.1|8693.3|8695|8692.2|4
1643281650000|2022-01-27 11:07:30|8694.3|8691.5|8696|8693.2|8696|8693.2|8694.1|8691.3|20
1643281660000|2022-01-27 11:07:40|8697|8694.2|8696|8693.2|8697|8694.2|8696|8693.2|10
1643281670000|2022-01-27 11:07:50|8696.1|8693.3|8695|8692.2|8697|8694.2|8695|8692.2|2
1643281680000|2022-01-27 11:08:00|8696|8693.2|8694.8|8692|8697|8694.2|8694.1|8691.3|13
1643281690000|2022-01-27 11:08:10|8695.1|8692.3|8695.1|8692.3|8695.7|8692.9|8693|8690.2|15
1643281700000|2022-01-27 11:08:20|8695|8692.2|8695|8692.2|8697|8694.2|8695|8692.2|5
1643281710000|2022-01-27 11:08:30|8695.3|8692.5|8695.1|8692.3|8696|8693.2|8695.1|8692.3|13
1643281720000|2022-01-27 11:08:40|8695|8692.2|8694.1|8691.3|8695.3|8692.5|8693|8690.2|15
1643281730000|2022-01-27 11:08:50|8694|8691.2|8694.1|8691.3|8695|8692.2|8694|8691.2|3
1643281740000|2022-01-27 11:09:00|8694.5|8691.7|8694|8691.2|8695|8692.2|8692|8689.2|14
1643281750000|2022-01-27 11:09:10|8694.1|8691.3|8693.3|8690.5|8694.1|8691.3|8693|8690.2|7
1643281760000|2022-01-27 11:09:20|8693.1|8690.3|8692|8689.2|8693.3|8690.5|8691.1|8688.3|21
1643281770000|2022-01-27 11:09:30|8692.1|8689.3|8693.1|8690.3|8693.3|8690.5|8692|8689.2|12
1643281780000|2022-01-27 11:09:40|8693|8690.2|8692.3|8689.5|8694|8691.2|8692|8689.2|5
1643281790000|2022-01-27 11:09:50|8692.6|8689.8|8693|8690.2|8693.3|8690.5|8692.3|8689.5|2
1643281800000|2022-01-27 11:10:00|8693.1|8690.3|8693.6|8690.8|8694.6|8691.8|8692|8689.2|2
1643281810000|2022-01-27 11:10:10|8694|8691.2|8694|8691.2|8694.6|8691.8|8693.3|8690.5|8
1643281820000|2022-01-27 11:10:20|8693.3|8690.5|8694.6|8691.8|8695|8692.2|8693.1|8690.3|9
1643281830000|2022-01-27 11:10:30|8695|8692.2|8696|8693.2|8696|8693.2|8694.6|8691.8|9
1643281840000|2022-01-27 11:10:40|8695.6|8692.8|8694.3|8691.5|8696|8693.2|8694|8691.2|6
1643281850000|2022-01-27 11:10:50|8694.1|8691.3|8695.1|8692.3|8696|8693.2|8694|8691.2|3
1643281860000|2022-01-27 11:11:00|8695|8692.2|8695.3|8692.5|8696|8693.2|8694.3|8691.5|10
1643281870000|2022-01-27 11:11:10|8695.6|8692.8|8693.6|8690.8|8695.6|8692.8|8693.3|8690.5|17
1643281880000|2022-01-27 11:11:20|8693.3|8690.5|8694.3|8691.5|8696|8693.2|8693.3|8690.5|5
1643281890000|2022-01-27 11:11:30|8694.1|8691.3|8695.6|8692.8|8696|8693.2|8694|8691.2|18
1643281900000|2022-01-27 11:11:40|8695.3|8692.5|8695.1|8692.3|8695.6|8692.8|8694.3|8691.5|2
1643281910000|2022-01-27 11:11:50|8695.5|8692.7|8695.1|8692.3|8696|8693.2|8693.3|8690.5|25
1643281920000|2022-01-27 11:12:00|8695|8692.2|8695.3|8692.5|8696.3|8693.5|8695|8692.2|18
1643281930000|2022-01-27 11:12:10|8696|8693.2|8695|8692.2|8696|8693.2|8695|8692.2|1
1643281940000|2022-01-27 11:12:20|8694.3|8691.5|8695.3|8692.5|8695.6|8692.8|8694.3|8691.5|7
1643281950000|2022-01-27 11:12:30|8695|8692.2|8696.6|8693.8|8697|8694.2|8695|8692.2|7
1643281960000|2022-01-27 11:12:40|8696.3|8693.5|8697.1|8694.3|8697.1|8694.3|8696.3|8693.5|8
1643281970000|2022-01-27 11:12:50|8697|8694.2|8695.6|8692.8|8697.3|8694.5|8695|8692.2|8
1643281980000|2022-01-27 11:13:00|8696|8693.2|8698.1|8695.3|8698.1|8695.3|8695.2|8692.4|11
1643281990000|2022-01-27 11:13:10|8698|8695.2|8696.6|8693.8|8698.1|8695.3|8696.2|8693.4|21
1643282000000|2022-01-27 11:13:20|8696.2|8693.4|8696|8693.2|8697.2|8694.4|8696|8693.2|11
1643282010000|2022-01-27 11:13:30|8695.2|8692.4|8695.7|8692.9|8696.2|8693.4|8695.2|8692.4|16
1643282020000|2022-01-27 11:13:40|8696.1|8693.3|8694.2|8691.4|8696.1|8693.3|8693.6|8690.8|21
1643282030000|2022-01-27 11:13:50|8694.6|8691.8|8694.6|8691.8|8695.1|8692.3|8694.2|8691.4|7
1643282040000|2022-01-27 11:14:00|8695|8692.2|8695.2|8692.4|8696.5|8693.7|8695|8692.2|5
1643282050000|2022-01-27 11:14:10|8695.6|8692.8|8696.1|8693.3|8696.2|8693.4|8695.6|8692.8|1
1643282060000|2022-01-27 11:14:20|8696.2|8693.4|8696.2|8693.4|8697.2|8694.4|8696.1|8693.3|4
1643282070000|2022-01-27 11:14:30|8696.6|8693.8|8696.2|8693.4|8697.1|8694.3|8695.7|8692.9|6
1643282080000|2022-01-27 11:14:40|8696.6|8693.8|8698.6|8695.8|8699|8696.2|8696.6|8693.8|11
1643282090000|2022-01-27 11:14:50|8699|8696.2|8700.2|8697.4|8701|8698.2|8698.2|8695.4|16
1643282100000|2022-01-27 11:15:00|8699.9|8697.1|8700.2|8697.4|8701|8698.2|8698.6|8695.8|26
1643282110000|2022-01-27 11:15:10|8701|8698.2|8702.1|8699.3|8702.1|8699.3|8700|8697.2|24
1643282120000|2022-01-27 11:15:20|8702|8699.2|8701.1|8698.3|8702|8699.2|8700.6|8697.8|18
1643282130000|2022-01-27 11:15:30|8701.2|8698.4|8702|8699.2|8702.2|8699.4|8701.2|8698.4|6
1643282140000|2022-01-27 11:15:40|8702.3|8699.5|8702|8699.2|8703|8700.2|8701.1|8698.3|9
1643282150000|2022-01-27 11:15:50|8701.2|8698.4|8701.6|8698.8|8702|8699.2|8700.7|8697.9|19
1643282160000|2022-01-27 11:16:00|8701.2|8698.4|8702.1|8699.3|8702.2|8699.4|8701.2|8698.4|7
1643282170000|2022-01-27 11:16:10|8702|8699.2|8702.1|8699.3|8702.1|8699.3|8701.1|8698.3|15
1643282180000|2022-01-27 11:16:20|8702|8699.2|8702|8699.2|8702.2|8699.4|8701.2|8698.4|6
1643282190000|2022-01-27 11:16:30|8702.3|8699.5|8702.2|8699.4|8703|8700.2|8702.2|8699.4|18
1643282200000|2022-01-27 11:16:40|8702.6|8699.8|8704.1|8701.3|8706|8703.2|8702.2|8699.4|53
1643282210000|2022-01-27 11:16:50|8704|8701.2|8704.6|8701.8|8705|8702.2|8704|8701.2|11
1643282220000|2022-01-27 11:17:00|8704.2|8701.4|8704|8701.2|8705.6|8702.8|8703.1|8700.3|25
1643282230000|2022-01-27 11:17:10|8703.2|8700.4|8704.1|8701.3|8705|8702.2|8703.2|8700.4|12
1643282240000|2022-01-27 11:17:20|8704|8701.2|8704.1|8701.3|8704.1|8701.3|8703|8700.2|5
1643282250000|2022-01-27 11:17:30|8703.6|8700.8|8704.1|8701.3|8704.1|8701.3|8703.2|8700.4|1
1643282260000|2022-01-27 11:17:40|8703.6|8700.8|8703.1|8700.3|8704.2|8701.4|8702.6|8699.8|7
1643282270000|2022-01-27 11:17:50|8702.7|8699.9|8702.6|8699.8|8703.2|8700.4|8702.2|8699.4|11
1643282280000|2022-01-27 11:18:00|8702.2|8699.4|8703.1|8700.3|8703.1|8700.3|8702.2|8699.4|5
1643282290000|2022-01-27 11:18:10|8702.7|8699.9|8702.2|8699.4|8703.1|8700.3|8702.1|8699.3|5
1643282300000|2022-01-27 11:18:20|8703.1|8700.3|8702.2|8699.4|8703.1|8700.3|8702.2|8699.4|2
1643282310000|2022-01-27 11:18:30|8702.6|8699.8|8703.1|8700.3|8703.1|8700.3|8702.1|8699.3|8
1643282320000|2022-01-27 11:18:40|8702.7|8699.9|8702.1|8699.3|8703.1|8700.3|8701.2|8698.4|8
1643282330000|2022-01-27 11:18:50|8702.2|8699.4|8702.2|8699.4|8703.1|8700.3|8702.2|8699.4|22
1643282340000|2022-01-27 11:19:00|8701.9|8699.1|8702.2|8699.4|8702.6|8699.8|8701.2|8698.4|34
1643282350000|2022-01-27 11:19:10|8702.1|8699.3|8701.2|8698.4|8702.1|8699.3|8701.2|8698.4|10
1643282360000|2022-01-27 11:19:20|8700.2|8697.4|8700.2|8697.4|8700.2|8697.4|8700.2|8697.4|4
1643282370000|2022-01-27 11:19:30|8699.2|8696.4|8699.2|8696.4|8699.2|8696.4|8697.2|8694.4|46
1643282380000|2022-01-27 11:19:40|8698.2|8695.4|8697.2|8694.4|8698.2|8695.4|8697.2|8694.4|14
1643282390000|2022-01-27 11:19:50|8697.6|8694.8|8697.2|8694.4|8698.6|8695.8|8697.2|8694.4|16
1643282400000|2022-01-27 11:20:00|8697.9|8695.1|8698.2|8695.4|8698.2|8695.4|8697.2|8694.4|5
1643282410000|2022-01-27 11:20:10|8697.9|8695.1|8697.2|8694.4|8698.2|8695.4|8697.2|8694.4|3
1643282420000|2022-01-27 11:20:20|8697.6|8694.8|8697.2|8694.4|8698.1|8695.3|8697.2|8694.4|1
1643282450000|2022-01-27 11:20:50|8697.6|8694.8|8699.2|8696.4|8699.2|8696.4|8697.6|8694.8|18
1643282460000|2022-01-27 11:21:00|8699.9|8697.1|8701.2|8698.4|8702.1|8699.3|8699.9|8697.1|9
1643282470000|2022-01-27 11:21:10|8700.6|8697.8|8701.6|8698.8|8702.6|8699.8|8700.2|8697.4|38
1643282480000|2022-01-27 11:21:20|8702.2|8699.4|8702.2|8699.4|8703.2|8700.4|8701.2|8698.4|45
1643282490000|2022-01-27 11:21:30|8702.6|8699.8|8702.2|8699.4|8703.2|8700.4|8702.2|8699.4|2
1643282500000|2022-01-27 11:21:40|8702.1|8699.3|8703.1|8700.3|8703.1|8700.3|8701.7|8698.9|11
1643282510000|2022-01-27 11:21:50|8703.2|8700.4|8702.2|8699.4|8703.2|8700.4|8702.2|8699.4|4
1643282520000|2022-01-27 11:22:00|8702.6|8699.8|8703.1|8700.3|8703.1|8700.3|8702.2|8699.4|9
1643282530000|2022-01-27 11:22:10|8702.7|8699.9|8700.6|8697.8|8703.1|8700.3|8700.6|8697.8|10
1643282540000|2022-01-27 11:22:20|8700.9|8698.1|8697.6|8694.8|8701.2|8698.4|8697.5|8694.7|33
1643282550000|2022-01-27 11:22:30|8697.9|8695.1|8697.2|8694.4|8698.2|8695.4|8697.2|8694.4|22
1643282560000|2022-01-27 11:22:40|8696.9|8694.1|8695.2|8692.4|8696.9|8694.1|8695.2|8692.4|27
1643282570000|2022-01-27 11:22:50|8695.7|8692.9|8697.2|8694.4|8697.2|8694.4|8695.7|8692.9|42
1643282580000|2022-01-27 11:23:00|8698.1|8695.3|8698.2|8695.4|8698.2|8695.4|8698.1|8695.3|7
1643282590000|2022-01-27 11:23:10|8698.9|8696.1|8700.1|8697.3|8700.1|8697.3|8698.9|8696.1|15
1643282600000|2022-01-27 11:23:20|8699.4|8696.6|8697.6|8694.8|8699.4|8696.6|8697.2|8694.4|11
1643282610000|2022-01-27 11:23:30|8697.9|8695.1|8697.6|8694.8|8698.1|8695.3|8697.6|8694.8|1
1643282620000|2022-01-27 11:23:40|8697.2|8694.4|8697.6|8694.8|8698.1|8695.3|8697.1|8694.3|2
1643282630000|2022-01-27 11:23:50|8697.2|8694.4|8697.6|8694.8|8698.1|8695.3|8697.2|8694.4|4
1643282640000|2022-01-27 11:24:00|8697.2|8694.4|8698.1|8695.3|8698.1|8695.3|8697.1|8694.3|0
1643282650000|2022-01-27 11:24:10|8697.2|8694.4|8698.1|8695.3|8698.1|8695.3|8697.2|8694.4|8
1643282660000|2022-01-27 11:24:20|8699.1|8696.3|8699.6|8696.8|8700.1|8697.3|8699.1|8696.3|5
1643282670000|2022-01-27 11:24:30|8700.1|8697.3|8700.1|8697.3|8701.6|8698.8|8699.6|8696.8|11
1643282680000|2022-01-27 11:24:40|8700.6|8697.8|8700.1|8697.3|8700.6|8697.8|8699.2|8696.4|8
1643282690000|2022-01-27 11:24:50|8699.6|8696.8|8700.4|8697.6|8700.9|8698.1|8699.1|8696.3|4
1643282700000|2022-01-27 11:25:00|8700.2|8697.4|8701.2|8698.4|8702.1|8699.3|8700.1|8697.3|11
1643282710000|2022-01-27 11:25:10|8702.1|8699.3|8702.1|8699.3|8702.6|8699.8|8702.1|8699.3|6
1643282720000|2022-01-27 11:25:20|8701.2|8698.4|8699.1|8696.3|8701.2|8698.4|8698.6|8695.8|12
1643282730000|2022-01-27 11:25:30|8698.7|8695.9|8698.2|8695.4|8699.1|8696.3|8698.2|8695.4|5
1643282740000|2022-01-27 11:25:40|8698.4|8695.6|8699.1|8696.3|8699.1|8696.3|8698.2|8695.4|3
1643282750000|2022-01-27 11:25:50|8698.7|8695.9|8698.1|8695.3|8698.7|8695.9|8698.1|8695.3|5
1643282760000|2022-01-27 11:26:00|8698.2|8695.4|8701.1|8698.3|8701.2|8698.4|8698.1|8695.3|28
1643282770000|2022-01-27 11:26:10|8700.7|8697.9|8702.2|8699.4|8702.2|8699.4|8700.2|8697.4|4
1643282780000|2022-01-27 11:26:20|8702.6|8699.8|8701.2|8698.4|8702.6|8699.8|8701.2|8698.4|6
1643282790000|2022-01-27 11:26:30|8701.9|8699.1|8702.2|8699.4|8702.6|8699.8|8701.9|8699.1|2
1643282800000|2022-01-27 11:26:40|8702.1|8699.3|8702.1|8699.3|8702.6|8699.8|8702.1|8699.3|3
1643282810000|2022-01-27 11:26:50|8702.2|8699.4|8702.1|8699.3|8703.2|8700.4|8702.1|8699.3|15
1643282820000|2022-01-27 11:27:00|8702.2|8699.4|8702.2|8699.4|8702.6|8699.8|8702.2|8699.4|5
1643282830000|2022-01-27 11:27:10|8702.6|8699.8|8704.2|8701.4|8704.2|8701.4|8702.6|8699.8|1
1643282840000|2022-01-27 11:27:20|8704.1|8701.3|8703.2|8700.4|8704.2|8701.4|8703.1|8700.3|3
1643282850000|2022-01-27 11:27:30|8703.6|8700.8|8702.1|8699.3|8703.6|8700.8|8702.1|8699.3|7
1643282860000|2022-01-27 11:27:40|8702.2|8699.4|8701.6|8698.8|8702.9|8700.1|8701.6|8698.8|7
1643282870000|2022-01-27 11:27:50|8701.2|8698.4|8701.1|8698.3|8702.1|8699.3|8701.1|8698.3|4
1643282880000|2022-01-27 11:28:00|8701.2|8698.4|8701.1|8698.3|8701.6|8698.8|8701.1|8698.3|3
1643282890000|2022-01-27 11:28:10|8701.2|8698.4|8701.2|8698.4|8701.2|8698.4|8701.1|8698.3|1
1643282900000|2022-01-27 11:28:20|8701.9|8699.1|8703.2|8700.4|8704.2|8701.4|8701.9|8699.1|16
1643282910000|2022-01-27 11:28:30|8702.2|8699.4|8703.1|8700.3|8703.2|8700.4|8702.2|8699.4|8
1643282920000|2022-01-27 11:28:40|8702.7|8699.9|8703.1|8700.3|8703.1|8700.3|8702.6|8699.8|1
1643282930000|2022-01-27 11:28:50|8702.7|8699.9|8703.1|8700.3|8703.1|8700.3|8702.6|8699.8|0
1643282940000|2022-01-27 11:29:00|8704.2|8701.4|8704.6|8701.8|8705.1|8702.3|8704.1|8701.3|31
1643282950000|2022-01-27 11:29:10|8704.2|8701.4|8704.2|8701.4|8705.2|8702.4|8703.6|8700.8|2
1643282960000|2022-01-27 11:29:20|8704.1|8701.3|8704.1|8701.3|8704.9|8702.1|8703.2|8700.4|9
1643282970000|2022-01-27 11:29:30|8704.2|8701.4|8704.2|8701.4|8706.2|8703.4|8704.1|8701.3|32
1643282980000|2022-01-27 11:29:40|8704.1|8701.3|8704.2|8701.4|8704.6|8701.8|8704.1|8701.3|9
1643282990000|2022-01-27 11:29:50|8704.3|8701.5|8703.2|8700.4|8704.3|8701.5|8702.7|8699.9|18
1643283000000|2022-01-27 11:30:00|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|8703.8|8701|6
1643283010000|2022-01-27 11:30:10|8704.6|8701.8|8704.2|8701.4|8704.6|8701.8|8704.2|8701.4|3
1643283020000|2022-01-27 11:30:20|8703.5|8700.7|8701.2|8698.4|8703.5|8700.7|8701.2|8698.4|21
1643283030000|2022-01-27 11:30:30|8701.6|8698.8|8701.2|8698.4|8702.2|8699.4|8701.2|8698.4|11
1643283040000|2022-01-27 11:30:40|8700.2|8697.4|8700.6|8697.8|8701.2|8698.4|8700.2|8697.4|9
1643283050000|2022-01-27 11:30:50|8700.2|8697.4|8700.2|8697.4|8701.2|8698.4|8699.7|8696.9|7
1643283060000|2022-01-27 11:31:00|8700.5|8697.7|8705.5|8702.7|8705.9|8703.1|8700.5|8697.7|41
1643283070000|2022-01-27 11:31:10|8705.9|8703.1|8708.5|8705.7|8708.9|8706.1|8705.9|8703.1|46
1643283080000|2022-01-27 11:31:20|8708.2|8705.4|8707.2|8704.4|8708.9|8706.1|8706.2|8703.4|16
1643283090000|2022-01-27 11:31:30|8707.5|8704.7|8707.2|8704.4|8708.2|8705.4|8706.5|8703.7|13
1643283100000|2022-01-27 11:31:40|8706.9|8704.1|8707.2|8704.4|8707.2|8704.4|8706.9|8704.1|4
1643283110000|2022-01-27 11:31:50|8706.9|8704.1|8707.5|8704.7|8708.5|8705.7|8706.9|8704.1|7
1643283120000|2022-01-27 11:32:00|8707.2|8704.4|8708.9|8706.1|8709.2|8706.4|8707.2|8704.4|52
1643283130000|2022-01-27 11:32:10|8709|8706.2|8713|8710.2|8713.2|8710.4|8708.2|8705.4|54
1643283140000|2022-01-27 11:32:20|8713.4|8710.6|8715.9|8713.1|8716.2|8713.4|8712.9|8710.1|61
1643283150000|2022-01-27 11:32:30|8716.9|8714.1|8716.9|8714.1|8718.8|8716|8715.9|8713.1|55
1643283160000|2022-01-27 11:32:40|8716.8|8714|8716.9|8714.1|8716.9|8714.1|8715.9|8713.1|16
1643283170000|2022-01-27 11:32:50|8717.3|8714.5|8717.9|8715.1|8717.9|8715.1|8716.9|8714.1|16
1643283180000|2022-01-27 11:33:00|8717.3|8714.5|8717.9|8715.1|8718.3|8715.5|8716.9|8714.1|27
1643283190000|2022-01-27 11:33:10|8718.3|8715.5|8719.5|8716.7|8720.9|8718.1|8718.3|8715.5|28
1643283200000|2022-01-27 11:33:20|8719.9|8717.1|8715.9|8713.1|8719.9|8717.1|8715.9|8713.1|29
1643283210000|2022-01-27 11:33:30|8716.5|8713.7|8715.9|8713.1|8716.5|8713.7|8715.9|8713.1|3
1643283220000|2022-01-27 11:33:40|8715.5|8712.7|8716.5|8713.7|8716.9|8714.1|8714.9|8712.1|26
1643283230000|2022-01-27 11:33:50|8716.9|8714.1|8716.3|8713.5|8716.9|8714.1|8715.9|8713.1|12
1643283240000|2022-01-27 11:34:00|8715.9|8713.1|8715.9|8713.1|8716.6|8713.8|8715.9|8713.1|2
1643283250000|2022-01-27 11:34:10|8715.2|8712.4|8715.9|8713.1|8715.9|8713.1|8714.9|8712.1|5
1643283260000|2022-01-27 11:34:20|8715.5|8712.7|8714.9|8712.1|8715.9|8713.1|8714.9|8712.1|7
1643283270000|2022-01-27 11:34:30|8714.5|8711.7|8716.3|8713.5|8716.3|8713.5|8713.9|8711.1|16
1643283280000|2022-01-27 11:34:40|8715.9|8713.1|8717.9|8715.1|8717.9|8715.1|8715.9|8713.1|13
1643283290000|2022-01-27 11:34:50|8717.5|8714.7|8716.9|8714.1|8718.3|8715.5|8715.9|8713.1|16
1643283300000|2022-01-27 11:35:00|8717.3|8714.5|8716.9|8714.1|8717.3|8714.5|8716.9|8714.1|1
1643283310000|2022-01-27 11:35:10|8717.3|8714.5|8716.9|8714.1|8717.3|8714.5|8715.9|8713.1|8
1643283320000|2022-01-27 11:35:20|8716.3|8713.5|8714.9|8712.1|8716.3|8713.5|8714.9|8712.1|4
1643283330000|2022-01-27 11:35:30|8715.3|8712.5|8714.9|8712.1|8715.9|8713.1|8714.9|8712.1|5
1643283340000|2022-01-27 11:35:40|8715.3|8712.5|8715.3|8712.5|8715.6|8712.8|8714.9|8712.1|3
1643283350000|2022-01-27 11:35:50|8715.6|8712.8|8715.9|8713.1|8715.9|8713.1|8715.4|8712.6|5
1643283360000|2022-01-27 11:36:00|8716.9|8714.1|8718.9|8716.1|8718.9|8716.1|8715.9|8713.1|19
1643283370000|2022-01-27 11:36:10|8719.9|8717.1|8717.9|8715.1|8719.9|8717.1|8717.9|8715.1|10
1643283380000|2022-01-27 11:36:20|8718.2|8715.4|8721.2|8718.4|8721.2|8718.4|8717.9|8715.1|21
1643283390000|2022-01-27 11:36:30|8720.9|8718.1|8719.9|8717.1|8720.9|8718.1|8718.9|8716.1|29
1643283400000|2022-01-27 11:36:40|8720.2|8717.4|8720.7|8717.9|8720.9|8718.1|8719.4|8716.6|19
1643283410000|2022-01-27 11:36:50|8720.4|8717.6|8720.4|8717.6|8720.7|8717.9|8719.9|8717.1|28
1643283420000|2022-01-27 11:37:00|8720.2|8717.4|8719.9|8717.1|8720.9|8718.1|8719.9|8717.1|15
1643283430000|2022-01-27 11:37:10|8719.4|8716.6|8717.9|8715.1|8719.9|8717.1|8717.9|8715.1|17
1643283440000|2022-01-27 11:37:20|8717|8714.2|8717.2|8714.4|8717.9|8715.1|8714.9|8712.1|44
1643283450000|2022-01-27 11:37:30|8716.9|8714.1|8717.9|8715.1|8717.9|8715.1|8716.9|8714.1|4
1643283460000|2022-01-27 11:37:40|||||||||4
1643283470000|2022-01-27 11:37:50|8718.2|8715.4|8717.9|8715.1|8718.9|8716.1|8717.9|8715.1|3
1643283480000|2022-01-27 11:38:00|||||||||5
1643283490000|2022-01-27 11:38:10|8717.2|8714.4|8717.9|8715.1|8717.9|8715.1|8716.5|8713.7|8
1643283500000|2022-01-27 11:38:20|8716.9|8714.1|8717.9|8715.1|8717.9|8715.1|8716.9|8714.1|17
1643283510000|2022-01-27 11:38:30|8716.9|8714.1|8716.4|8713.6|8716.9|8714.1|8716.2|8713.4|7
1643283520000|2022-01-27 11:38:40|8716.7|8713.9|8713.9|8711.1|8716.9|8714.1|8713.9|8711.1|10
1643283530000|2022-01-27 11:38:50|8712.2|8709.4|8713.9|8711.1|8713.9|8711.1|8712.2|8709.4|48
1643283540000|2022-01-27 11:39:00|8714.6|8711.8|8714.9|8712.1|8715.2|8712.4|8713.9|8711.1|21
1643283550000|2022-01-27 11:39:10|||||||||2
1643283560000|2022-01-27 11:39:20|8714.2|8711.4|8717.6|8714.8|8718.9|8716.1|8712.9|8710.1|110
1643283570000|2022-01-27 11:39:30|8717.9|8715.1|8715.9|8713.1|8717.9|8715.1|8715.9|8713.1|23
1643283580000|2022-01-27 11:39:40|8715.5|8712.7|8715.7|8712.9|8716.7|8713.9|8714.9|8712.1|11
1643283590000|2022-01-27 11:39:50|8715.2|8712.4|8716.9|8714.1|8718.6|8715.8|8715.2|8712.4|14
1643283600000|2022-01-27 11:40:00|8717.6|8714.8|8718.6|8715.8|8719.3|8716.5|8714.9|8712.1|102
1643283610000|2022-01-27 11:40:10|8719.6|8716.8|8721.6|8718.8|8722.6|8719.8|8719.6|8716.8|57
1643283620000|2022-01-27 11:40:20|8722|8719.2|8722.6|8719.8|8723.2|8720.4|8720.9|8718.1|38
1643283630000|2022-01-27 11:40:30|8721.9|8719.1|8721.6|8718.8|8724|8721.2|8721.6|8718.8|66
1643283640000|2022-01-27 11:40:40|8721.2|8718.4|8721.6|8718.8|8722.6|8719.8|8720.7|8717.9|50
1643283650000|2022-01-27 11:40:50|8722.1|8719.3|8728.6|8725.8|8728.6|8725.8|8721.6|8718.8|118
1643283660000|2022-01-27 11:41:00|8727.7|8724.9|8727.6|8724.8|8727.7|8724.9|8726.6|8723.8|37
1643283670000|2022-01-27 11:41:10|8728|8725.2|8728.7|8725.9|8729.6|8726.8|8727.6|8724.8|39
1643283680000|2022-01-27 11:41:20|8729.1|8726.3|8727.6|8724.8|8729.6|8726.8|8727.2|8724.4|67
1643283690000|2022-01-27 11:41:30|8727.2|8724.4|8726.6|8723.8|8727.2|8724.4|8725.7|8722.9|5
1643283700000|2022-01-27 11:41:40|8727.6|8724.8|8726.9|8724.1|8727.6|8724.8|8726.7|8723.9|11
1643283710000|2022-01-27 11:41:50|8726.7|8723.9|8727.6|8724.8|8727.6|8724.8|8725.7|8722.9|45
1643283720000|2022-01-27 11:42:00|8727.9|8725.1|8728.6|8725.8|8729.6|8726.8|8727.6|8724.8|24
1643283730000|2022-01-27 11:42:10|8728.9|8726.1|8727.9|8725.1|8729.6|8726.8|8727.9|8725.1|13
1643283740000|2022-01-27 11:42:20|8728.2|8725.4|8725.6|8722.8|8728.6|8725.8|8725.6|8722.8|16
1643283750000|2022-01-27 11:42:30|8725.2|8722.4|8725.6|8722.8|8726.6|8723.8|8724.7|8721.9|10
1643283760000|2022-01-27 11:42:40|8724.9|8722.1|8725.6|8722.8|8725.6|8722.8|8724.6|8721.8|9
1643283770000|2022-01-27 11:42:50|8726.3|8723.5|8728.6|8725.8|8728.6|8725.8|8726.3|8723.5|42
1643283780000|2022-01-27 11:43:00|8728.9|8726.1|8728.6|8725.8|8729.6|8726.8|8727.6|8724.8|27
1643283790000|2022-01-27 11:43:10|8728.7|8725.9|8728.7|8725.9|8729.6|8726.8|8728.2|8725.4|23
1643283800000|2022-01-27 11:43:20|8728.6|8725.8|8729.1|8726.3|8729.6|8726.8|8728.6|8725.8|16
1643283810000|2022-01-27 11:43:30|8728.7|8725.9|8730.7|8727.9|8732.7|8729.9|8728.6|8725.8|85
1643283820000|2022-01-27 11:43:40|8730.6|8727.8|8730.2|8727.4|8730.6|8727.8|8729.7|8726.9|19
1643283830000|2022-01-27 11:43:50|8730.6|8727.8|8733.6|8730.8|8733.6|8730.8|8730.6|8727.8|46
1643283840000|2022-01-27 11:44:00|8732.6|8729.8|8731.7|8728.9|8732.6|8729.8|8730.6|8727.8|43
1643283850000|2022-01-27 11:44:10|8732.2|8729.4|8732.6|8729.8|8732.6|8729.8|8731.6|8728.8|8
1643283860000|2022-01-27 11:44:20|8731.9|8729.1|8732.6|8729.8|8732.6|8729.8|8731.9|8729.1|16
1643283870000|2022-01-27 11:44:30|8732.7|8729.9|8731.6|8728.8|8733.6|8730.8|8730.9|8728.1|30
1643283880000|2022-01-27 11:44:40|8731.2|8728.4|8730.6|8727.8|8731.6|8728.8|8730.6|8727.8|7
1643283890000|2022-01-27 11:44:50|8730.9|8728.1|8730.6|8727.8|8730.9|8728.1|8729.6|8726.8|15
1643283900000|2022-01-27 11:45:00|8730.2|8727.4|8728.6|8725.8|8730.6|8727.8|8727.6|8724.8|12
1643283910000|2022-01-27 11:45:10|8727.6|8724.8|8728.6|8725.8|8728.6|8725.8|8727.6|8724.8|11
1643283920000|2022-01-27 11:45:20|8728.4|8725.6|8727.6|8724.8|8728.6|8725.8|8726.6|8723.8|27
1643283930000|2022-01-27 11:45:30|8727.9|8725.1|8730.6|8727.8|8732.3|8729.5|8727.9|8725.1|115
1643283940000|2022-01-27 11:45:40|8730.3|8727.5|8727.6|8724.8|8730.3|8727.5|8727.6|8724.8|11
1643283950000|2022-01-27 11:45:50|8727.9|8725.1|8726.6|8723.8|8728.3|8725.5|8726.4|8723.6|7
1643283960000|2022-01-27 11:46:00|8727.3|8724.5|8725.9|8723.1|8727.6|8724.8|8725.6|8722.8|10
1643283970000|2022-01-27 11:46:10|8726.3|8723.5|8725.6|8722.8|8727.6|8724.8|8725.1|8722.3|57
1643283980000|2022-01-27 11:46:20|8726.6|8723.8|8726.6|8723.8|8727.6|8724.8|8725.6|8722.8|32
1643283990000|2022-01-27 11:46:30|8727.6|8724.8|8726.6|8723.8|8727.6|8724.8|8726.6|8723.8|4
1643284000000|2022-01-27 11:46:40|8727.3|8724.5|8727.6|8724.8|8727.6|8724.8|8727.2|8724.4|11
1643284010000|2022-01-27 11:46:50|8726.9|8724.1|8724.6|8721.8|8726.9|8724.1|8724.2|8721.4|24
1643284020000|2022-01-27 11:47:00|8724.3|8721.5|8726.6|8723.8|8726.6|8723.8|8724.3|8721.5|12
1643284030000|2022-01-27 11:47:10|8727.3|8724.5|8728.6|8725.8|8730.6|8727.8|8727.3|8724.5|41
1643284040000|2022-01-27 11:47:20|8728.9|8726.1|8728.6|8725.8|8728.9|8726.1|8727.4|8724.6|13
1643284050000|2022-01-27 11:47:30|8728.2|8725.4|8728.6|8725.8|8728.6|8725.8|8728.2|8725.4|2
1643284060000|2022-01-27 11:47:40|8729.4|8726.6|8729.6|8726.8|8730.4|8727.6|8728.6|8725.8|19
1643284070000|2022-01-27 11:47:50|8729.9|8727.1|8730.4|8727.6|8732.3|8729.5|8728.6|8725.8|74
1643284080000|2022-01-27 11:48:00|8730.6|8727.8|8727.9|8725.1|8730.6|8727.8|8727.6|8724.8|6
1643284090000|2022-01-27 11:48:10|8727.6|8724.8|8728.3|8725.5|8728.3|8725.5|8727.6|8724.8|2
1643284100000|2022-01-27 11:48:20|8728.4|8725.6|8732.3|8729.5|8732.3|8729.5|8728.4|8725.6|26
1643284110000|2022-01-27 11:48:30|8731.6|8728.8|8731.9|8729.1|8732.4|8729.6|8730.6|8727.8|22
1643284120000|2022-01-27 11:48:40|8731.6|8728.8|8731.6|8728.8|8732.4|8729.6|8731.6|8728.8|1
1643284130000|2022-01-27 11:48:50|8730.6|8727.8|8731.6|8728.8|8732.6|8729.8|8730.6|8727.8|9
1643284140000|2022-01-27 11:49:00|8731.9|8729.1|8730.9|8728.1|8731.9|8729.1|8730.6|8727.8|9
1643284150000|2022-01-27 11:49:10|8730.6|8727.8|8732.3|8729.5|8734.4|8731.6|8730.6|8727.8|71
1643284160000|2022-01-27 11:49:20|8732.4|8729.6|8732.9|8730.1|8733.4|8730.6|8732.3|8729.5|12
1643284170000|2022-01-27 11:49:30|8732.4|8729.6|8737.3|8734.5|8739.3|8736.5|8732.4|8729.6|121
1643284180000|2022-01-27 11:49:40|8737.4|8734.6|8735.4|8732.6|8738.1|8735.3|8735.3|8732.5|18
1643284190000|2022-01-27 11:49:50|8735.3|8732.5|8735.3|8732.5|8736.3|8733.5|8735.3|8732.5|21
1643284200000|2022-01-27 11:50:00|8734.4|8731.6|8736.3|8733.5|8736.3|8733.5|8734.4|8731.6|31
1643284210000|2022-01-27 11:50:10|8737.1|8734.3|8738.3|8735.5|8738.6|8735.8|8736.3|8733.5|24
1643284220000|2022-01-27 11:50:20|8738.4|8735.6|8739.3|8736.5|8740.3|8737.5|8738.3|8735.5|43
1643284230000|2022-01-27 11:50:30|8739.8|8737|8739.9|8737.1|8740.3|8737.5|8738.3|8735.5|32
1643284240000|2022-01-27 11:50:40|8739.3|8736.5|8740.4|8737.6|8742.1|8739.3|8739.3|8736.5|84
1643284250000|2022-01-27 11:50:50|8741.1|8738.3|8740.4|8737.6|8741.3|8738.5|8740.4|8737.6|27
1643284260000|2022-01-27 11:51:00|8741.1|8738.3|8742.3|8739.5|8743.3|8740.5|8740.9|8738.1|60
1643284270000|2022-01-27 11:51:10|8741.9|8739.1|8743.3|8740.5|8743.9|8741.1|8741.3|8738.5|35
1643284280000|2022-01-27 11:51:20|8743.4|8740.6|8742.4|8739.6|8743.4|8740.6|8742.4|8739.6|23
1643284290000|2022-01-27 11:51:30|8743.1|8740.3|8743.6|8740.8|8743.9|8741.1|8741.4|8738.6|15
1643284300000|2022-01-27 11:51:40|8742.9|8740.1|8739.6|8736.8|8742.9|8740.1|8739.6|8736.8|78
1643284310000|2022-01-27 11:51:50|8738.8|8736|8739.6|8736.8|8740.6|8737.8|8738.6|8735.8|42
1643284320000|2022-01-27 11:52:00|8739.7|8736.9|8740.6|8737.8|8741.6|8738.8|8739.6|8736.8|12
1643284330000|2022-01-27 11:52:10|8740.9|8738.1|8740.6|8737.8|8741.6|8738.8|8739.6|8736.8|13
1643284340000|2022-01-27 11:52:20|8741.4|8738.6|8741.6|8738.8|8741.6|8738.8|8740.9|8738.1|12
1643284350000|2022-01-27 11:52:30|8741.9|8739.1|8741.9|8739.1|8742.3|8739.5|8740.6|8737.8|52
1643284360000|2022-01-27 11:52:40|8742.3|8739.5|8742.6|8739.8|8742.9|8740.1|8741.6|8738.8|20
1643284370000|2022-01-27 11:52:50|8742.4|8739.6|8742.6|8739.8|8742.6|8739.8|8741.6|8738.8|7
1643284380000|2022-01-27 11:53:00|8741.6|8738.8|8745.9|8743.1|8746.4|8743.6|8741.6|8738.8|97
1643284390000|2022-01-27 11:53:10|8746.4|8743.6|8746.6|8743.8|8746.6|8743.8|8745.9|8743.1|24
1643284400000|2022-01-27 11:53:20|8746.4|8743.6|8745.6|8742.8|8746.6|8743.8|8745.6|8742.8|16
1643284410000|2022-01-27 11:53:30|8745.4|8742.6|8743.6|8740.8|8745.6|8742.8|8743.6|8740.8|26
1643284420000|2022-01-27 11:53:40|8743.2|8740.4|8743.6|8740.8|8744.6|8741.8|8743.2|8740.4|13
1643284430000|2022-01-27 11:53:50|8743.9|8741.1|8744.4|8741.6|8744.6|8741.8|8743.6|8740.8|7
1643284440000|2022-01-27 11:54:00|8744.5|8741.7|8744.5|8741.7|8745.5|8742.7|8743.5|8740.7|33
1643284450000|2022-01-27 11:54:10|8745|8742.2|8745.5|8742.7|8747.3|8744.5|8744.7|8741.9|31
1643284460000|2022-01-27 11:54:20|8745.2|8742.4|8744|8741.2|8745.5|8742.7|8743.5|8740.7|12
1643284470000|2022-01-27 11:54:30|8743.9|8741.1|8745.5|8742.7|8746.5|8743.7|8743.9|8741.1|35
1643284480000|2022-01-27 11:54:40|8746.4|8743.6|8747.5|8744.7|8747.5|8744.7|8746.4|8743.6|15
1643284490000|2022-01-27 11:54:50|8747.9|8745.1|8748.5|8745.7|8748.5|8745.7|8747.5|8744.7|29
1643284500000|2022-01-27 11:55:00|8748.2|8745.4|8746.5|8743.7|8752.3|8749.5|8745.5|8740.4|643
1643284510000|2022-01-27 11:55:10|8746.2|8743.4|8747.5|8744.7|8747.7|8744.9|8746.2|8743.4|14
1643284520000|2022-01-27 11:55:20|8747.7|8744.9|8747.7|8744.9|8747.7|8744.9|8746|8743.2|29
1643284530000|2022-01-27 11:55:30|8747.5|8744.7|8752.5|8749.7|8755.5|8752.7|8747.5|8744.7|525
1643284540000|2022-01-27 11:55:40|8752.4|8749.6|8751.5|8748.7|8752.5|8749.7|8751.5|8748.7|33
1643284550000|2022-01-27 11:55:50|8751.7|8748.9|8749.5|8746.7|8752.4|8749.6|8749.5|8746.7|58
1643284560000|2022-01-27 11:56:00|8749.7|8746.9|8749|8746.2|8749.7|8746.9|8747.7|8744.9|54
1643284570000|2022-01-27 11:56:10|8749.4|8746.6|8749.5|8746.7|8750|8747.2|8749.2|8746.4|9
1643284580000|2022-01-27 11:56:20|8748.8|8746|8752.4|8749.6|8753.4|8750.6|8748.5|8745.7|77
1643284590000|2022-01-27 11:56:30|8752|8749.2|8753.5|8750.7|8753.5|8750.7|8751.5|8748.7|12
1643284600000|2022-01-27 11:56:40|8753.2|8750.4|8753.5|8750.7|8753.5|8750.7|8752.5|8749.7|28
1643284610000|2022-01-27 11:56:50|8754.3|8751.5|8777|8774.2|8777.7|8774.9|8754.3|8751.5|1307
1643284620000|2022-01-27 11:57:00|8777.3|8774.5|8772.1|8769.3|8777.8|8775|8770|8767.2|198
1643284630000|2022-01-27 11:57:10|8772|8769.2|8776.6|8773.8|8776.6|8773.8|8771.1|8768.3|121
1643284640000|2022-01-27 11:57:20|8776.1|8773.3|8779.6|8776.8|8780.3|8777.5|8775|8772.2|239
1643284650000|2022-01-27 11:57:30|8780|8777.2|8785.1|8782.3|8786.2|8783.4|8780|8777.2|182
1643284660000|2022-01-27 11:57:40|8786|8783.2|8787.8|8785|8788.3|8785.5|8785.6|8782.8|74
1643284670000|2022-01-27 11:57:50|8787.6|8784.8|8787.1|8784.3|8789.8|8787|8786.1|8783.3|80
1643284680000|2022-01-27 11:58:00|8787|8784.2|8787|8784.2|8792|8789.2|8786.6|8783.8|154
1643284690000|2022-01-27 11:58:10|8787.6|8784.8|8782|8779.2|8789|8786.2|8782|8779.2|68
1643284700000|2022-01-27 11:58:20|8781.5|8778.7|8779.6|8776.8|8782|8779.2|8778.5|8775.7|56
1643284710000|2022-01-27 11:58:30|8779.3|8776.5|8780|8777.2|8781.5|8778.7|8779|8776.2|57
1643284720000|2022-01-27 11:58:40|8779.3|8776.5|8778.1|8775.3|8780.8|8778|8778.1|8775.3|64
1643284730000|2022-01-27 11:58:50|8777.6|8774.8|8777|8774.2|8778.1|8775.3|8776.6|8773.8|38
1643284740000|2022-01-27 11:59:00|8777.3|8774.5|8778|8775.2|8779|8776.2|8777.1|8774.3|39
1643284750000|2022-01-27 11:59:10|8778.7|8775.9|8781|8778.2|8781.3|8778.5|8778.3|8775.5|54
1643284760000|2022-01-27 11:59:20|8780.7|8777.9|8780|8777.2|8780.8|8778|8779|8776.2|44
1643284770000|2022-01-27 11:59:30|8779|8776.2|8779|8776.2|8780.8|8778|8778.8|8776|41
1643284780000|2022-01-27 11:59:40|8779.3|8776.5|8781.8|8779|8782.7|8779.9|8779.3|8776.5|45
1643284790000|2022-01-27 11:59:50|8781.3|8778.5|8787|8784.2|8787|8784.2|8781.3|8778.5|39
1643284800000|2022-01-27 12:00:00|8787.7|8784.9|8791|8788.2|8793.3|8790.5|8787.7|8784.9|193
1643284810000|2022-01-27 12:00:10|8791.3|8788.5|8789.3|8786.5|8791.7|8788.9|8789.3|8786.5|64
1643284820000|2022-01-27 12:00:20|8789.7|8786.9|8787|8784.2|8790|8787.2|8785.8|8783|54
1643284830000|2022-01-27 12:00:30|8786.7|8783.9|8785|8782.2|8786.7|8783.9|8784.8|8782|35
1643284840000|2022-01-27 12:00:40|8784.8|8782|8787.3|8784.5|8788.7|8785.9|8784|8781.2|42
1643284850000|2022-01-27 12:00:50|8787.7|8784.9|8786|8783.2|8789.3|8786.5|8785.6|8782.8|44
1643284860000|2022-01-27 12:01:00|8785.6|8782.8|8785|8782.2|8787|8784.2|8785|8782.2|54
1643284870000|2022-01-27 12:01:10|8784.7|8781.9|8787|8784.2|8789|8786.2|8784.2|8781.4|41
1643284880000|2022-01-27 12:01:20|8788|8785.2|8787|8784.2|8788.7|8785.9|8786|8783.2|122
1643284890000|2022-01-27 12:01:30|8786|8783.2|8786.7|8783.9|8787.7|8784.9|8784.5|8781.7|70
1643284900000|2022-01-27 12:01:40|8786.3|8783.5|8787.7|8784.9|8788.7|8785.9|8785.3|8782.5|19
1643284910000|2022-01-27 12:01:50|8787.3|8784.5|8786.8|8784|8789.4|8786.6|8786.8|8784|33
1643284920000|2022-01-27 12:02:00|8787.2|8784.4|8787.7|8784.9|8788.3|8785.5|8783.8|8781|66
1643284930000|2022-01-27 12:02:10|8788|8785.2|8789.7|8786.9|8789.7|8786.9|8786.5|8783.7|77
1643284940000|2022-01-27 12:02:20|8788.8|8786|8784.8|8782|8789.2|8786.4|8784.8|8782|48
1643284950000|2022-01-27 12:02:30|8785.5|8782.7|8787.7|8784.9|8787.7|8784.9|8785.3|8782.5|21
1643284960000|2022-01-27 12:02:40|8787.8|8785|8788.7|8785.9|8789.2|8786.4|8787.7|8784.9|29
1643284970000|2022-01-27 12:02:50|8789|8786.2|8787.7|8784.9|8789.2|8786.4|8787.7|8784.9|24
1643284980000|2022-01-27 12:03:00|8788.4|8785.6|8787.7|8784.9|8789.2|8786.4|8787.7|8784.9|33
1643284990000|2022-01-27 12:03:10|8787|8784.2|8787.3|8784.5|8787.7|8784.9|8786.5|8783.7|16
1643285000000|2022-01-27 12:03:20|8786.7|8783.9|8786.8|8784|8787.8|8785|8786.5|8783.7|15
1643285010000|2022-01-27 12:03:30|8787.3|8784.5|8786.3|8783.5|8787.7|8784.9|8784.3|8781.5|56
1643285020000|2022-01-27 12:03:40|8786.7|8783.9|8783.8|8781|8786.7|8783.9|8783.7|8780.9|14
1643285030000|2022-01-27 12:03:50|8784.2|8781.4|8780.7|8777.9|8784.7|8781.9|8779.8|8777|57
1643285040000|2022-01-27 12:04:00|8781.4|8778.6|8780.7|8777.9|8782.7|8779.9|8779.7|8776.9|41
1643285050000|2022-01-27 12:04:10|8781|8778.2|8783.3|8780.5|8783.7|8780.9|8779.1|8776.3|49
1643285060000|2022-01-27 12:04:20|8784.7|8781.9|8781.3|8778.5|8784.7|8781.9|8781.3|8778.5|65
1643285070000|2022-01-27 12:04:30|8781.2|8778.4|8785.7|8782.9|8785.7|8782.9|8781.2|8778.4|49
1643285080000|2022-01-27 12:04:40|8786|8783.2|8785.7|8782.9|8787.5|8784.7|8785.7|8782.9|39
1643285090000|2022-01-27 12:04:50|8785.4|8782.6|8785|8782.2|8785.7|8782.9|8784.7|8781.9|8
1643285100000|2022-01-27 12:05:00|8784.7|8781.9|8783.7|8780.9|8787|8784.2|8783.7|8780.9|20
1643285110000|2022-01-27 12:05:10|8782.8|8780|8784|8781.2|8784|8781.2|8782.8|8780|23
1643285120000|2022-01-27 12:05:20|8783.7|8780.9|8783.7|8780.9|8784.7|8781.9|8782.8|8780|10
1643285130000|2022-01-27 12:05:30|8783.8|8781|8783.7|8780.9|8784.7|8781.9|8782.8|8780|20
1643285140000|2022-01-27 12:05:40|8784.4|8781.6|8779.7|8776.9|8784.7|8781.9|8779.7|8776.9|47
1643285150000|2022-01-27 12:05:50|8780|8777.2|8780.5|8777.7|8780.7|8777.9|8778.7|8775.9|41
1643285160000|2022-01-27 12:06:00|8780.7|8777.9|8778.7|8775.9|8781.5|8778.7|8776.9|8774.1|48
1643285170000|2022-01-27 12:06:10|8778.3|8775.5|8777.2|8774.4|8778.7|8775.9|8776.7|8773.9|38
1643285180000|2022-01-27 12:06:20|8777.5|8774.7|8777.7|8774.9|8779.7|8776.9|8775.4|8772.6|127
1643285190000|2022-01-27 12:06:30|8778|8775.2|8779|8776.2|8781.5|8778.7|8777.7|8774.9|45
1643285200000|2022-01-27 12:06:40|8778.8|8776|8777.7|8774.9|8779.7|8776.9|8776.7|8773.9|12
1643285210000|2022-01-27 12:06:50|8777.5|8774.7|8777.7|8774.9|8778.4|8775.6|8776.7|8773.9|20
1643285220000|2022-01-27 12:07:00|8778.5|8775.7|8774.7|8771.9|8778.5|8775.7|8774.7|8771.9|59
1643285230000|2022-01-27 12:07:10|8774.5|8771.7|8776.7|8773.9|8776.7|8773.9|8774.5|8771.7|86
1643285240000|2022-01-27 12:07:20|8775.9|8773.1|8774.5|8771.7|8775.9|8773.1|8774|8771.2|13
1643285250000|2022-01-27 12:07:30|8774.7|8771.9|8774.5|8771.7|8775.7|8772.9|8773.8|8771|21
1643285260000|2022-01-27 12:07:40|8774.7|8771.9|8774.5|8771.7|8775.5|8772.7|8773.5|8770.7|50
1643285270000|2022-01-27 12:07:50|8773.8|8771|8770.3|8766.3|8775.5|8772.7|8769.7|8766.3|97
1643285280000|2022-01-27 12:08:00|8768.7|8765.9|8761.9|8759.1|8769.3|8766.5|8761.9|8759.1|226
1643285290000|2022-01-27 12:08:10|8762.1|8759.3|8762.8|8760|8762.8|8760|8760.9|8758.1|147
1643285300000|2022-01-27 12:08:20|8763.2|8760.4|8763.9|8761.1|8763.9|8761.1|8761.8|8759|65
1643285310000|2022-01-27 12:08:30|8764.9|8762.1|8761.9|8759.1|8764.9|8762.1|8761.1|8758.3|67
1643285320000|2022-01-27 12:08:40|8761.6|8758.8|8763.9|8761.1|8763.9|8761.1|8760.9|8758.1|23
1643285330000|2022-01-27 12:08:50|8763.6|8760.8|8759.9|8757.1|8763.9|8761.1|8759.9|8757.1|57
1643285340000|2022-01-27 12:09:00|8759.2|8756.4|8759.8|8757|8761.9|8759.1|8758.1|8755.3|64
1643285350000|2022-01-27 12:09:10|8759.9|8757.1|8759.9|8757.1|8760.4|8757.6|8757.9|8755.1|36
1643285360000|2022-01-27 12:09:20|8759.6|8756.8|8760.1|8757.3|8760.9|8758.1|8758.9|8756.1|23
1643285370000|2022-01-27 12:09:30|8759.9|8757.1|8759.9|8757.1|8760.6|8757.8|8758.9|8756.1|43
1643285380000|2022-01-27 12:09:40|8759.6|8756.8|8757.6|8754.8|8759.6|8756.8|8756.1|8753.3|55
1643285390000|2022-01-27 12:09:50|8757.9|8755.1|8759.6|8756.8|8761.2|8758.4|8757.6|8754.8|39
1643285400000|2022-01-27 12:10:00|8760.2|8757.4|8763.9|8761.1|8763.9|8761.1|8759.2|8756.4|30
1643285410000|2022-01-27 12:10:10|8763.6|8760.8|8764.9|8762.1|8765.1|8762.3|8763.6|8760.8|34
1643285420000|2022-01-27 12:10:20|8765.1|8762.3|8763.2|8760.4|8766.1|8763.3|8763.2|8760.4|51
1643285430000|2022-01-27 12:10:30|8763.9|8761.1|8765.1|8762.3|8765.9|8763.1|8763.9|8761.1|29
1643285440000|2022-01-27 12:10:40|8765.2|8762.4|8768.2|8765.4|8768.9|8766.1|8765.1|8762.3|145
1643285450000|2022-01-27 12:10:50|8768.1|8765.3|8768.3|8765.5|8769.3|8766.5|8766.9|8764.1|34
1643285460000|2022-01-27 12:11:00|8768.4|8765.6|8768.3|8765.5|8769.9|8767.1|8766.1|8763.3|82
1643285470000|2022-01-27 12:11:10|8767.9|8765.1|8768.9|8766.1|8769.3|8766.5|8767.9|8765.1|17
1643285480000|2022-01-27 12:11:20|8768.2|8765.4|8771.8|8769|8772.1|8769.3|8767.9|8765.1|40
1643285490000|2022-01-27 12:11:30|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|8769.6|8766.8|70
1643285500000|2022-01-27 12:11:40|8775.5|8772.7|8775.3|8772.5|8778.5|8775.7|8775.3|8772.5|183
1643285510000|2022-01-27 12:11:50|8774.6|8771.8|8774.6|8771.8|8775.6|8772.8|8773.6|8770.8|56
1643285520000|2022-01-27 12:12:00|8773.9|8771.1|8773.6|8770.8|8774.6|8771.8|8771.9|8769.1|79
1643285530000|2022-01-27 12:12:10|8773.3|8770.5|8773.9|8771.1|8773.9|8771.1|8772.9|8770.1|12
1643285540000|2022-01-27 12:12:20|8774.6|8771.8|8773.9|8771.1|8774.9|8772.1|8773.6|8770.8|61
1643285550000|2022-01-27 12:12:30|8774.6|8771.8|8775.8|8773|8776.6|8773.8|8773.9|8771.1|11
1643285560000|2022-01-27 12:12:40|8776.3|8773.5|8777.6|8774.8|8777.6|8774.8|8774.8|8772|25
1643285570000|2022-01-27 12:12:50|8777.3|8774.5|8778.6|8775.8|8779.6|8776.8|8777.3|8774.5|17
1643285580000|2022-01-27 12:13:00|8779|8776.2|8778.8|8776|8781.6|8778.8|8778.6|8775.8|46
1643285590000|2022-01-27 12:13:10|8779.6|8776.8|8775.8|8773|8779.6|8776.8|8775.8|8773|30
1643285600000|2022-01-27 12:13:20|8775.6|8772.8|8778.6|8775.8|8778.6|8775.8|8775.6|8772.8|30
1643285610000|2022-01-27 12:13:30|8777.9|8775.1|8776.1|8773.3|8778.8|8776|8775.8|8773|24
1643285620000|2022-01-27 12:13:40|8776.3|8773.5|8776.8|8774|8777.6|8774.8|8774.8|8772|69
1643285630000|2022-01-27 12:13:50|8777.5|8774.7|8779.6|8776.8|8780.6|8777.8|8777.5|8774.7|31
1643285640000|2022-01-27 12:14:00|8780.6|8777.8|8782.6|8779.8|8782.6|8779.8|8780.6|8777.8|23
1643285650000|2022-01-27 12:14:10|8782.3|8779.5|8783.6|8780.8|8784.6|8781.8|8781.6|8778.8|36
1643285660000|2022-01-27 12:14:20|8782.6|8779.8|8778.8|8776|8782.6|8779.8|8778.6|8775.8|51
1643285670000|2022-01-27 12:14:30|8779.6|8776.8|8780.6|8777.8|8781.3|8778.5|8778.8|8776|25
1643285680000|2022-01-27 12:14:40|8781|8778.2|8781.6|8778.8|8782.1|8779.3|8779.8|8777|26
1643285690000|2022-01-27 12:14:50|8780.9|8778.1|8780.1|8777.3|8780.9|8778.1|8779.6|8776.8|9
1643285700000|2022-01-27 12:15:00|8779.8|8777|8781.6|8778.8|8782.6|8779.8|8779.3|8776.5|78
1643285710000|2022-01-27 12:15:10|8782.3|8779.5|8785.5|8782.7|8785.5|8782.7|8781.8|8779|101
1643285720000|2022-01-27 12:15:20|8785.6|8782.8|8783.8|8781|8786.6|8783.8|8783.8|8781|30
1643285730000|2022-01-27 12:15:30|8784.5|8781.7|8783.6|8780.8|8784.6|8781.8|8783.6|8780.8|27
1643285740000|2022-01-27 12:15:40|8783.3|8780.5|8786.3|8783.5|8788.2|8785.4|8782.6|8779.8|247
1643285750000|2022-01-27 12:15:50|8787|8784.2|8782.3|8779.5|8787|8784.2|8781.8|8779|141
1643285760000|2022-01-27 12:16:00|8782.5|8779.7|8781.3|8778.5|8784|8781.2|8780.8|8778|39
1643285770000|2022-01-27 12:16:10|8781|8778.2|8780.5|8777.7|8781.5|8778.7|8780.5|8777.7|19
1643285780000|2022-01-27 12:16:20|8779.8|8777|8782.3|8779.5|8782.3|8779.5|8779.5|8776.7|54
1643285790000|2022-01-27 12:16:30|8782|8779.2|8783.5|8780.7|8783.5|8780.7|8781.5|8778.7|21
1643285800000|2022-01-27 12:16:40|8783.3|8780.5|8781.5|8778.7|8784.3|8781.5|8781|8778.2|31
1643285810000|2022-01-27 12:16:50|8781.3|8778.5|8781.3|8778.5|8782.3|8779.5|8780.3|8777.5|8
1643285820000|2022-01-27 12:17:00|8781|8778.2|8783.3|8780.5|8783.5|8780.7|8781|8778.2|21
1643285830000|2022-01-27 12:17:10|8783|8780.2|8782.3|8779.5|8783.3|8780.5|8780.5|8777.7|21
1643285840000|2022-01-27 12:17:20|8781.5|8778.7|8781|8778.2|8782.3|8779.5|8780.3|8777.5|5
1643285850000|2022-01-27 12:17:30|8781.3|8778.5|8781.3|8778.5|8782.3|8779.5|8781|8778.2|7
1643285860000|2022-01-27 12:17:40|8781|8778.2|8778.5|8775.7|8781.3|8778.5|8778.5|8775.7|9
1643285870000|2022-01-27 12:17:50|8778.8|8776|8779|8776.2|8779.3|8776.5|8775.8|8773|63
1643285880000|2022-01-27 12:18:00|8779.3|8776.5|8779.3|8776.5|8779.3|8776.5|8778.3|8775.5|14
1643285890000|2022-01-27 12:18:10|8779|8776.2|8778.5|8775.7|8779.3|8776.5|8778|8775.2|10
1643285900000|2022-01-27 12:18:20|8778|8775.2|8777.5|8774.7|8778.5|8775.7|8777.5|8774.7|19
1643285910000|2022-01-27 12:18:30|8778|8775.2|8776.5|8773.7|8778.3|8775.5|8775.5|8772.7|43
1643285920000|2022-01-27 12:18:40|8776|8773.2|8775.3|8772.5|8776|8773.2|8772.8|8770|40
1643285930000|2022-01-27 12:18:50|8775.7|8772.9|8773.3|8770.5|8776.3|8773.5|8772.3|8769.5|35
1643285940000|2022-01-27 12:19:00|8773.7|8770.9|8777.2|8774.4|8777.2|8774.4|8773.7|8770.9|44
1643285950000|2022-01-27 12:19:10|8776.5|8773.7|8777.3|8774.5|8778.2|8775.4|8776.3|8773.5|20
1643285960000|2022-01-27 12:19:20|8778|8775.2|8775.7|8772.9|8778.3|8775.5|8775.3|8772.5|13
1643285970000|2022-01-27 12:19:30|8775.3|8772.5|8777.2|8774.4|8777.2|8774.4|8775.3|8772.5|11
1643285980000|2022-01-27 12:19:40|8776.5|8773.7|8774.3|8771.5|8776.5|8773.7|8774.3|8771.5|18
1643285990000|2022-01-27 12:19:50|8773.6|8770.8|8773.3|8770.5|8774|8771.2|8772.5|8769.7|25
1643286000000|2022-01-27 12:20:00|8774|8771.2|8775.3|8772.5|8776.3|8773.5|8773.6|8770.8|37
1643286010000|2022-01-27 12:20:10|8776|8773.2|8775.3|8772.5|8776.3|8773.5|8772.5|8769.7|59
1643286020000|2022-01-27 12:20:20|8775.7|8772.9|8771.6|8768.8|8776.3|8773.5|8771.6|8768.8|142
1643286030000|2022-01-27 12:20:30|8771.5|8768.7|8771.6|8768.8|8772.6|8769.8|8771.1|8768.3|27
1643286040000|2022-01-27 12:20:40|8772|8769.2|8771.6|8768.8|8772.3|8769.5|8770.8|8768|34
1643286050000|2022-01-27 12:20:50|8771.5|8768.7|8773.6|8770.8|8773.6|8770.8|8769.6|8766.8|34
1643286060000|2022-01-27 12:21:00|8774|8771.2|8775.6|8772.8|8777.6|8774.8|8773.6|8770.8|52
1643286070000|2022-01-27 12:21:10|8775.1|8772.3|8775.6|8772.8|8775.6|8772.8|8774.4|8771.6|10
1643286080000|2022-01-27 12:21:20|8774.9|8772.1|8773.6|8770.8|8775.6|8772.8|8773.6|8770.8|37
1643286090000|2022-01-27 12:21:30|8774|8771.2|8773.6|8770.8|8774.6|8771.8|8772.6|8769.8|8
1643286100000|2022-01-27 12:21:40|8774.6|8771.8|8772.6|8769.8|8774.6|8771.8|8771.6|8768.8|21
1643286110000|2022-01-27 12:21:50|8773.5|8770.7|8775.7|8772.9|8776.3|8773.5|8772.6|8769.8|22
1643286120000|2022-01-27 12:22:00|8775.6|8772.8|8771.6|8768.8|8775.6|8772.8|8770.6|8767.8|15
1643286130000|2022-01-27 12:22:10|8772|8769.2|8772.1|8769.3|8772.6|8769.8|8771.2|8768.4|12
1643286140000|2022-01-27 12:22:20|8772.6|8769.8|8775.6|8772.8|8776.5|8773.7|8772.5|8769.7|56
1643286150000|2022-01-27 12:22:30|8775.1|8772.3|8773.6|8770.8|8775.1|8772.3|8772.6|8769.8|36
1643286160000|2022-01-27 12:22:40|8774|8771.2|8771.6|8768.8|8774|8771.2|8771.6|8768.8|14
1643286170000|2022-01-27 12:22:50|8770.6|8767.8|8769.6|8766.8|8770.6|8767.8|8769.6|8766.8|9
1643286180000|2022-01-27 12:23:00|8768.9|8766.1|8770.6|8767.8|8770.6|8767.8|8768.6|8765.8|27
1643286190000|2022-01-27 12:23:10|8770.2|8767.4|8769.6|8766.8|8770.6|8767.8|8768.6|8765.8|6
1643286200000|2022-01-27 12:23:20|8768.7|8765.9|8768.6|8765.8|8769.6|8766.8|8768.2|8765.4|32
1643286210000|2022-01-27 12:23:30|8769|8766.2|8769.6|8766.8|8770.5|8767.7|8767.7|8764.9|12
1643286220000|2022-01-27 12:23:40|8769.2|8766.4|8770.6|8767.8|8771|8768.2|8767.7|8764.9|27
1643286230000|2022-01-27 12:23:50|8770.2|8767.4|8766.2|8763.4|8770.6|8767.8|8763.9|8761.1|61
1643286240000|2022-01-27 12:24:00|8765.9|8763.1|8765.9|8763.1|8767.7|8764.9|8765.9|8763.1|27
1643286250000|2022-01-27 12:24:10|8765.7|8762.9|8764.9|8762.1|8766.7|8763.9|8764.9|8762.1|26
1643286260000|2022-01-27 12:24:20|8765.6|8762.8|8767.7|8764.9|8767.7|8764.9|8765.6|8762.8|28
1643286270000|2022-01-27 12:24:30|8767.9|8765.1|8768.7|8765.9|8768.7|8765.9|8766.9|8764.1|18
1643286280000|2022-01-27 12:24:40|8768.6|8765.8|8767.7|8764.9|8768.6|8765.8|8766.7|8763.9|29
1643286290000|2022-01-27 12:24:50|8766.9|8764.1|8764.9|8762.1|8767.9|8765.1|8764.6|8761.8|50
1643286300000|2022-01-27 12:25:00|8765.2|8762.4|8767.7|8764.9|8768.6|8765.8|8765.2|8762.4|7
1643286310000|2022-01-27 12:25:10|8768.5|8765.7|8768.9|8766.1|8769.7|8766.9|8767.2|8764.4|35
1643286320000|2022-01-27 12:25:20|8769.7|8766.9|8770.7|8767.9|8770.9|8768.1|8769.7|8766.9|16
1643286330000|2022-01-27 12:25:30|8771.5|8768.7|8773.7|8770.9|8773.7|8770.9|8770.2|8767.4|47
1643286340000|2022-01-27 12:25:40|8773.2|8770.4|8773.9|8771.1|8774.7|8771.9|8772.9|8770.1|16
1643286350000|2022-01-27 12:25:50|8773.6|8770.8|8771.2|8768.4|8773.7|8770.9|8770.9|8768.1|19
1643286360000|2022-01-27 12:26:00|8771.6|8768.8|8770.9|8768.1|8771.9|8769.1|8770.2|8767.4|8
1643286370000|2022-01-27 12:26:10|8770.5|8767.7|8772.9|8770.1|8772.9|8770.1|8770.2|8767.4|16
1643286380000|2022-01-27 12:26:20|8772.2|8769.4|8771.7|8768.9|8772.7|8769.9|8770.9|8768.1|15
1643286390000|2022-01-27 12:26:30|8771.6|8768.8|8769.2|8766.4|8771.6|8768.8|8767.9|8765.1|12
1643286400000|2022-01-27 12:26:40|8769.4|8766.6|8769.4|8766.6|8770.2|8767.4|8768.7|8765.9|22
1643286410000|2022-01-27 12:26:50|8769.2|8766.4|8770.7|8767.9|8770.7|8767.9|8769.2|8766.4|13
1643286420000|2022-01-27 12:27:00|8771.7|8768.9|8770.7|8767.9|8771.7|8768.9|8770.7|8767.9|21
1643286430000|2022-01-27 12:27:10|8770.9|8768.1|8771.2|8768.4|8771.7|8768.9|8770.7|8767.9|18
1643286440000|2022-01-27 12:27:20|8770.9|8768.1|8769.2|8766.4|8770.9|8768.1|8768.9|8766.1|11
1643286450000|2022-01-27 12:27:30|8768.9|8766.1|8769.2|8766.4|8770.2|8767.4|8768.9|8766.1|12
1643286460000|2022-01-27 12:27:40|8768.9|8766.1|8771.7|8768.9|8771.7|8768.9|8768.9|8766.1|4
1643286470000|2022-01-27 12:27:50|8771.4|8768.6|8771.7|8768.9|8772.2|8769.4|8770.7|8767.9|13
1643286480000|2022-01-27 12:28:00|8770.9|8768.1|8770.9|8768.1|8771.7|8768.9|8769.7|8766.9|11
1643286490000|2022-01-27 12:28:10|8771.2|8768.4|8771.2|8768.4|8771.7|8768.9|8770.9|8768.1|6
1643286500000|2022-01-27 12:28:20|8771.6|8768.8|8769.9|8767.1|8771.7|8768.9|8769.2|8766.4|14
1643286510000|2022-01-27 12:28:30|8770.2|8767.4|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|8
1643286520000|2022-01-27 12:28:40|8770|8767.2|8769.9|8767.1|8770.9|8768.1|8768.9|8766.1|15
1643286530000|2022-01-27 12:28:50|8769.2|8766.4|8769.9|8767.1|8769.9|8767.1|8768.9|8766.1|23
1643286540000|2022-01-27 12:29:00|8771.6|8768.8|8772.9|8770.1|8773.4|8770.6|8771.2|8768.4|41
1643286550000|2022-01-27 12:29:10|8772.1|8769.3|8771.9|8769.1|8772.1|8769.3|8771.9|8769.1|1
1643286560000|2022-01-27 12:29:20|8772.6|8769.8|8772.2|8769.4|8772.7|8769.9|8770.2|8767.4|15
1643286570000|2022-01-27 12:29:30|8771.9|8769.1|8770.5|8767.7|8772.7|8769.9|8769.9|8767.1|7
1643286580000|2022-01-27 12:29:40|8770|8767.2|8771.7|8768.9|8772.6|8769.8|8769.9|8767.1|122
1643286590000|2022-01-27 12:29:50|8772.1|8769.3|8772.7|8769.9|8773.6|8770.8|8771.2|8768.4|13
1643286600000|2022-01-27 12:30:00|8773.6|8770.8|8769.6|8766.8|8773.7|8770.9|8769.6|8766.8|7
1643286610000|2022-01-27 12:30:10|8768.9|8766.1|8770.7|8767.9|8770.7|8767.9|8768.7|8765.9|20
1643286620000|2022-01-27 12:30:20|8770.6|8767.8|8771.2|8768.4|8772.4|8769.6|8770.6|8767.8|21
1643286630000|2022-01-27 12:30:30|8771.6|8768.8|8771.7|8768.9|8772.6|8769.8|8771.6|8768.8|9
1643286640000|2022-01-27 12:30:40|8771.9|8769.1|8771.9|8769.1|8772.7|8769.9|8771.6|8768.8|15
1643286650000|2022-01-27 12:30:50|8772.1|8769.3|8774.1|8771.3|8774.1|8771.3|8768.7|8765.9|53
1643286660000|2022-01-27 12:31:00|8773.7|8770.9|8774.4|8771.6|8774.4|8771.6|8772.6|8769.8|20
1643286670000|2022-01-27 12:31:10|8773.6|8770.8|8773.7|8770.9|8776.6|8773.8|8773.6|8770.8|46
1643286680000|2022-01-27 12:31:20|8772.6|8769.8|8769.6|8766.8|8772.6|8769.8|8768.7|8765.9|65
1643286690000|2022-01-27 12:31:30|8769.2|8766.4|8766.7|8763.9|8769.2|8766.4|8765.7|8762.9|38
1643286700000|2022-01-27 12:31:40|8767.4|8764.6|8768.6|8765.8|8769.2|8766.4|8767.4|8764.6|34
1643286710000|2022-01-27 12:31:50|8767.7|8764.9|8765.6|8762.8|8768.6|8765.8|8764.7|8761.9|43
1643286720000|2022-01-27 12:32:00|8765.9|8763.1|8767.9|8765.1|8767.9|8765.1|8763.6|8760.8|40
1643286730000|2022-01-27 12:32:10|8767.6|8764.8|8766.7|8763.9|8767.6|8764.8|8766.6|8763.8|8
1643286740000|2022-01-27 12:32:20|8766.6|8763.8|8767.6|8764.8|8767.6|8764.8|8764.7|8761.9|24
1643286750000|2022-01-27 12:32:30|8767.2|8764.4|8766.6|8763.8|8767.6|8764.8|8766.6|8763.8|8
1643286760000|2022-01-27 12:32:40|8767.1|8764.3|8767.6|8764.8|8767.6|8764.8|8766.1|8763.3|5
1643286770000|2022-01-27 12:32:50|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|8766.1|8763.3|2
1643286780000|2022-01-27 12:33:00|8767.4|8764.6|8766.2|8763.4|8767.4|8764.6|8765.7|8762.9|16
1643286790000|2022-01-27 12:33:10|8766.6|8763.8|8764.6|8761.8|8766.6|8763.8|8763.6|8760.8|12
1643286800000|2022-01-27 12:33:20|8764.7|8761.9|8764.6|8761.8|8764.7|8761.9|8763.6|8760.8|13
1643286810000|2022-01-27 12:33:30|8764.2|8761.4|8763.6|8760.8|8764.9|8762.1|8763.6|8760.8|6
1643286820000|2022-01-27 12:33:40|8762.9|8760.1|8762.6|8759.8|8762.9|8760.1|8760.7|8757.9|45
1643286830000|2022-01-27 12:33:50|8763.3|8760.5|8766.4|8763.6|8766.4|8763.6|8763.3|8760.5|25
1643286840000|2022-01-27 12:34:00|8766.1|8763.3|8765.6|8762.8|8766.1|8763.3|8764.6|8761.8|11
1643286850000|2022-01-27 12:34:10|8765.4|8762.6|8764.6|8761.8|8765.4|8762.6|8763.7|8760.9|20
1643286860000|2022-01-27 12:34:20|8764.2|8761.4|8765.6|8762.8|8765.6|8762.8|8763.6|8760.8|7
1643286870000|2022-01-27 12:34:30|8765.4|8762.6|8762.6|8759.8|8765.4|8762.6|8762.4|8759.6|15
1643286880000|2022-01-27 12:34:40|8762.4|8759.6|8760.6|8757.8|8762.6|8759.8|8760.2|8757.4|35
1643286890000|2022-01-27 12:34:50|8759.8|8757|8760.2|8757.4|8761.1|8758.3|8758.6|8755.8|75
1643286900000|2022-01-27 12:35:00|8759.8|8757|8760.6|8757.8|8761.9|8759.1|8759.6|8756.8|21
1643286910000|2022-01-27 12:35:10|8760.7|8757.9|8761.9|8759.1|8762.4|8759.6|8760.6|8757.8|15
1643286920000|2022-01-27 12:35:20|8762.1|8759.3|8761.6|8758.8|8763.6|8760.8|8761.6|8758.8|10
1643286930000|2022-01-27 12:35:30|8762.6|8759.8|8762.6|8759.8|8762.7|8759.9|8760.6|8757.8|16
1643286940000|2022-01-27 12:35:40|8762.2|8759.4|8761.6|8758.8|8763.6|8760.8|8760.8|8758|84
1643286950000|2022-01-27 12:35:50|8762.3|8759.5|8763.9|8761.1|8765.1|8762.3|8762.1|8759.3|111
1643286960000|2022-01-27 12:36:00|8763.6|8760.8|8764.6|8761.8|8765.4|8762.6|8763.6|8760.8|21
1643286970000|2022-01-27 12:36:10|8764.4|8761.6|8764.6|8761.8|8764.6|8761.8|8763.6|8760.8|7
1643286980000|2022-01-27 12:36:20|8765.6|8762.8|8767.4|8764.6|8767.6|8764.8|8765.6|8762.8|18
1643286990000|2022-01-27 12:36:30|8767.9|8765.1|8767.6|8764.8|8769.1|8766.3|8766.6|8763.8|30
1643287000000|2022-01-27 12:36:40|8768.3|8765.5|8768.9|8766.1|8769.6|8766.8|8767.9|8765.1|18
1643287010000|2022-01-27 12:36:50|8768.6|8765.8|8770.6|8767.8|8770.9|8768.1|8768.6|8765.8|16
1643287020000|2022-01-27 12:37:00|8770.9|8768.1|8771.4|8768.6|8771.4|8768.6|8768.9|8766.1|27
1643287030000|2022-01-27 12:37:10|8770.7|8767.9|8769.6|8766.8|8770.7|8767.9|8769.4|8766.6|12
1643287040000|2022-01-27 12:37:20|8769.4|8766.6|8767.6|8764.8|8770.4|8767.6|8767.6|8764.8|28
1643287050000|2022-01-27 12:37:30|8766.6|8763.8|8767.9|8765.1|8767.9|8765.1|8766.6|8763.8|56
1643287060000|2022-01-27 12:37:40|8767.6|8764.8|8769.9|8767.1|8769.9|8767.1|8767.6|8764.8|8
1643287070000|2022-01-27 12:37:50|8770.3|8767.5|8770.6|8767.8|8771.4|8768.6|8770.3|8767.5|11
1643287080000|2022-01-27 12:38:00|8770.4|8767.6|8767.6|8764.8|8770.6|8767.8|8767.4|8764.6|37
1643287090000|2022-01-27 12:38:10|8766.6|8763.8|8766.4|8763.6|8766.6|8763.8|8765.6|8762.8|8
1643287100000|2022-01-27 12:38:20|8766.6|8763.8|8766.6|8763.8|8766.7|8763.9|8765.4|8762.6|25
1643287110000|2022-01-27 12:38:30|8766.2|8763.4|8766.5|8763.7|8767.4|8764.6|8765.7|8762.9|4
1643287120000|2022-01-27 12:38:40|8765.9|8763.1|8765.5|8762.7|8766.5|8763.7|8764.5|8761.7|19
1643287130000|2022-01-27 12:38:50|8765.2|8762.4|8765.5|8762.7|8766.5|8763.7|8764.5|8761.7|6
1643287140000|2022-01-27 12:39:00|8764.7|8761.9|8766.5|8763.7|8766.5|8763.7|8764.5|8761.7|22
1643287150000|2022-01-27 12:39:10|8766.4|8763.6|8763.9|8761.1|8766.5|8763.7|8763.5|8760.7|25
1643287160000|2022-01-27 12:39:20|8763.5|8760.7|8764.5|8761.7|8765.5|8762.7|8763.5|8760.7|16
1643287170000|2022-01-27 12:39:30|8763.9|8761.1|8764.4|8761.6|8764.5|8761.7|8763.5|8760.7|9
1643287180000|2022-01-27 12:39:40|8764.5|8761.7|8763.5|8760.7|8764.5|8761.7|8763.5|8760.7|6
1643287190000|2022-01-27 12:39:50|8763.9|8761.1|8764.5|8761.7|8764.5|8761.7|8763.5|8760.7|14
1643287200000|2022-01-27 12:40:00|8765.3|8762.5|8763.5|8760.7|8765.4|8762.6|8763.5|8760.7|14
1643287210000|2022-01-27 12:40:10|8763.4|8760.6|8762.4|8759.6|8763.4|8760.6|8760.5|8757.7|39
1643287220000|2022-01-27 12:40:20|8762.5|8759.7|8763.5|8760.7|8763.5|8760.7|8762.5|8759.7|13
1643287230000|2022-01-27 12:40:30|8763.9|8761.1|8765.5|8762.7|8765.5|8762.7|8763.9|8761.1|19
1643287240000|2022-01-27 12:40:40|8764.5|8761.7|8765.2|8762.4|8765.5|8762.7|8763.5|8760.7|17
1643287250000|2022-01-27 12:40:50|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|3
1643287260000|2022-01-27 12:41:00|8765.2|8762.4|8768.5|8765.7|8768.9|8766.1|8765.2|8762.4|18
1643287270000|2022-01-27 12:41:10|8768.9|8766.1|8769.5|8766.7|8769.5|8766.7|8768.5|8765.7|15
1643287280000|2022-01-27 12:41:20|8769.2|8766.4|8765.4|8762.6|8769.3|8766.5|8764.5|8761.7|23
1643287290000|2022-01-27 12:41:30|8765|8762.2|8764.5|8761.7|8765.5|8762.7|8763.4|8760.6|33
1643287300000|2022-01-27 12:41:40|8764.9|8762.1|8763.5|8760.7|8765.5|8762.7|8763.5|8760.7|12
1643287310000|2022-01-27 12:41:50|8763.2|8760.4|8763.5|8760.7|8763.5|8760.7|8763.2|8760.4|6
1643287320000|2022-01-27 12:42:00|8764.3|8761.5|8764.7|8761.9|8766.5|8763.7|8764|8761.2|13
1643287330000|2022-01-27 12:42:10|8764.5|8761.7|8763.5|8760.7|8764.9|8762.1|8763.5|8760.7|3
1643287340000|2022-01-27 12:42:20|8763.2|8760.4|8759.2|8756.4|8763.5|8760.7|8758.5|8755.7|59
1643287350000|2022-01-27 12:42:30|8759|8756.2|8759.5|8756.7|8760.5|8757.7|8758.7|8755.9|39
1643287360000|2022-01-27 12:42:40|8759.9|8757.1|8760.5|8757.7|8761.5|8758.7|8759.5|8756.7|6
1643287370000|2022-01-27 12:42:50|8760.7|8757.9|8760.5|8757.7|8761.4|8758.6|8760.5|8757.7|9
1643287380000|2022-01-27 12:43:00|8760.7|8757.9|8763.5|8760.7|8764.5|8761.7|8760.7|8757.9|26
1643287390000|2022-01-27 12:43:10|8764|8761.2|8761.5|8758.7|8764.2|8761.4|8760.8|8758|38
1643287400000|2022-01-27 12:43:20|8760.5|8757.7|8760.7|8757.9|8761.5|8758.7|8760.5|8757.7|14
1643287410000|2022-01-27 12:43:30|8761.4|8758.6|8761.5|8758.7|8762.5|8759.7|8761.2|8758.4|8
1643287420000|2022-01-27 12:43:40|8760.8|8758|8761.5|8758.7|8762.5|8759.7|8760.8|8758|8
1643287430000|2022-01-27 12:43:50|8760.7|8757.9|8760.5|8757.7|8762.5|8759.7|8760.2|8757.4|25
1643287440000|2022-01-27 12:44:00|8760.7|8757.9|8763.5|8760.7|8763.5|8760.7|8760.5|8757.7|30
1643287450000|2022-01-27 12:44:10|8764.2|8761.4|8763.5|8760.7|8764.5|8761.7|8762.8|8760|8
1643287460000|2022-01-27 12:44:20|8763.2|8760.4|8761.5|8758.7|8763.5|8760.7|8761.5|8758.7|13
1643287470000|2022-01-27 12:44:30|8761.9|8759.1|8762.2|8759.4|8763.5|8760.7|8761.5|8758.7|7
1643287480000|2022-01-27 12:44:40|8761.9|8759.1|8761.5|8758.7|8762.5|8759.7|8761|8758.2|13
1643287490000|2022-01-27 12:44:50|8761.2|8758.4|8759.7|8756.9|8761.5|8758.7|8759.5|8756.7|10
1643287500000|2022-01-27 12:45:00|8760.2|8757.4|8763.7|8760.9|8764.5|8761.7|8760.2|8757.4|24
1643287510000|2022-01-27 12:45:10|8764.4|8761.6|8766.5|8763.7|8766.9|8764.1|8763.2|8760.4|39
1643287520000|2022-01-27 12:45:20|8766.2|8763.4|8764.7|8761.9|8766.5|8763.7|8764.5|8761.7|29
1643287530000|2022-01-27 12:45:30|8764.2|8761.4|8763.5|8760.7|8766.5|8763.7|8763.5|8760.7|33
1643287540000|2022-01-27 12:45:40|8764|8761.2|8765.7|8762.9|8765.7|8762.9|8763.7|8760.9|3
1643287550000|2022-01-27 12:45:50|8766.4|8763.6|8765.5|8762.7|8767.5|8764.7|8764.7|8761.9|35
1643287560000|2022-01-27 12:46:00|8765.2|8762.4|8764.7|8761.9|8765.7|8762.9|8764.5|8761.7|10
1643287570000|2022-01-27 12:46:10|8765.2|8762.4|8765.7|8762.9|8765.7|8762.9|8764.7|8761.9|2
1643287580000|2022-01-27 12:46:20|8767.2|8764.4|8765.2|8762.4|8767.5|8764.7|8765.2|8762.4|17
1643287590000|2022-01-27 12:46:30|8765.5|8762.7|8767.5|8764.7|8769.7|8766.9|8765.2|8762.4|73
1643287600000|2022-01-27 12:46:40|8766.8|8764|8765.5|8762.7|8766.8|8764|8764.5|8761.7|91
1643287610000|2022-01-27 12:46:50|8765.2|8762.4|8765.5|8762.7|8765.7|8762.9|8764.7|8761.9|20
1643287620000|2022-01-27 12:47:00|8765.4|8762.6|8766.5|8763.7|8766.7|8763.9|8764.2|8761.4|22
1643287630000|2022-01-27 12:47:10|8766.7|8763.9|8766.7|8763.9|8768.5|8765.7|8766.5|8763.7|20
1643287640000|2022-01-27 12:47:20|8765.7|8762.9|8765.7|8762.9|8766.2|8763.4|8764.5|8761.7|83
1643287650000|2022-01-27 12:47:30|8766.4|8763.6|8767|8764.2|8769.2|8766.4|8766.4|8763.6|27
1643287660000|2022-01-27 12:47:40|8766.7|8763.9|8766.5|8763.7|8766.7|8763.9|8765.7|8762.9|9
1643287670000|2022-01-27 12:47:50|8766.7|8763.9|8768.2|8765.4|8768.5|8765.7|8766.7|8763.9|2
1643287680000|2022-01-27 12:48:00|8767.8|8765|8768.7|8765.9|8769.4|8766.6|8767.7|8764.9|14
1643287690000|2022-01-27 12:48:10|8769|8766.2|8768.5|8765.7|8769.7|8766.9|8768.5|8765.7|7
1643287700000|2022-01-27 12:48:20|8768.7|8765.9|8768.5|8765.7|8769.5|8766.7|8767.2|8764.4|62
1643287710000|2022-01-27 12:48:30|8767.8|8765|8768.7|8765.9|8769.2|8766.4|8767.5|8764.7|11
1643287720000|2022-01-27 12:48:40|8767.7|8764.9|8767.5|8764.7|8768.5|8765.7|8767.5|8764.7|12
1643287730000|2022-01-27 12:48:50|8768|8765.2|8770.2|8767.4|8770.5|8767.7|8768|8765.2|9
1643287740000|2022-01-27 12:49:00|8769.8|8767|8769.5|8766.7|8769.8|8767|8768.5|8765.7|3
1643287750000|2022-01-27 12:49:10|8769.2|8766.4|8768.5|8765.7|8769.5|8766.7|8768.5|8765.7|4
1643287760000|2022-01-27 12:49:20|8768.9|8766.1|8768.7|8765.9|8769.5|8766.7|8768.5|8765.7|4
1643287770000|2022-01-27 12:49:30|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|1
1643287780000|2022-01-27 12:49:40|8767.7|8764.9|8769.5|8766.7|8769.5|8766.7|8767.5|8764.7|17
1643287790000|2022-01-27 12:49:50|8768.7|8765.9|8768.7|8765.9|8769.5|8766.7|8768.5|8765.7|7
1643287800000|2022-01-27 12:50:00|8768.3|8765.5|8768.7|8765.9|8769|8766.2|8767.7|8764.9|16
1643287810000|2022-01-27 12:50:10|8769.5|8766.7|8769.2|8766.4|8769.5|8766.7|8768.7|8765.9|10
1643287820000|2022-01-27 12:50:20|8768.7|8765.9|8771.7|8768.9|8773.7|8770.9|8768.5|8765.7|133
1643287830000|2022-01-27 12:50:30|8772.2|8769.4|8768.7|8765.9|8772.2|8769.4|8768.7|8765.9|25
1643287840000|2022-01-27 12:50:40|8769|8766.2|8770.2|8767.4|8770.5|8767.7|8769|8766.2|21
1643287850000|2022-01-27 12:50:50|8770.5|8767.7|8770.7|8767.9|8770.7|8767.9|8770.2|8767.4|1
1643287860000|2022-01-27 12:51:00|8770.5|8767.7|8771.7|8768.9|8772.5|8769.7|8769.5|8766.7|16
1643287870000|2022-01-27 12:51:10|8771.5|8768.7|8770.6|8767.8|8772.1|8769.3|8770.5|8767.7|8
1643287880000|2022-01-27 12:51:20|8771|8768.2|8772.5|8769.7|8772.5|8769.7|8770.6|8767.8|9
1643287890000|2022-01-27 12:51:30|8772.6|8769.8|8773.5|8770.7|8774|8771.2|8772.5|8769.7|17
1643287900000|2022-01-27 12:51:40|8773.6|8770.8|8772.6|8769.8|8775.5|8772.7|8772.6|8769.8|57
1643287910000|2022-01-27 12:51:50|8773.4|8770.6|8772.5|8769.7|8773.4|8770.6|8771.6|8768.8|35
1643287920000|2022-01-27 12:52:00|8772.1|8769.3|8776.5|8773.7|8778.5|8775.7|8771.6|8768.8|108
1643287930000|2022-01-27 12:52:10|8776.6|8773.8|8778.5|8775.7|8779.1|8776.3|8775.4|8772.6|149
1643287940000|2022-01-27 12:52:20|8777.5|8774.7|8778.5|8775.7|8779.4|8776.6|8776.5|8773.7|56
1643287950000|2022-01-27 12:52:30|8779.5|8776.7|8782.5|8779.7|8783.5|8780.7|8779.5|8776.7|86
1643287960000|2022-01-27 12:52:40|8782.1|8779.3|8783.9|8781.1|8783.9|8781.1|8781.5|8778.7|51
1643287970000|2022-01-27 12:52:50|8783.5|8780.7|8782.5|8779.7|8784.4|8781.6|8782.5|8779.7|32
1643287980000|2022-01-27 12:53:00|8782.9|8780.1|8782.5|8779.7|8782.9|8780.1|8781.5|8778.7|27
1643287990000|2022-01-27 12:53:10|8783.2|8780.4|8783.5|8780.7|8784.9|8782.1|8782.5|8779.7|69
1643288000000|2022-01-27 12:53:20|8783.9|8781.1|8782.9|8780.1|8784.5|8781.7|8782.5|8779.7|31
1643288010000|2022-01-27 12:53:30|8783.2|8780.4|8786.5|8783.7|8786.5|8783.7|8781.5|8778.7|77
1643288020000|2022-01-27 12:53:40|8786.1|8783.3|8787.5|8784.7|8787.5|8784.7|8785.6|8782.8|32
1643288030000|2022-01-27 12:53:50|8787.1|8784.3|8787.5|8784.7|8787.5|8784.7|8786.6|8783.8|19
1643288040000|2022-01-27 12:54:00|8787.1|8784.3|8786.8|8784|8788.5|8785.7|8786.6|8783.8|46
1643288050000|2022-01-27 12:54:10|8786.6|8783.8|8782.6|8779.8|8786.6|8783.8|8782.6|8779.8|82
1643288060000|2022-01-27 12:54:20|8781.9|8779.1|8783.1|8780.3|8783.5|8780.7|8780.6|8777.8|76
1643288070000|2022-01-27 12:54:30|8782.6|8779.8|8784.8|8782|8785.5|8782.7|8782.5|8779.7|36
1643288080000|2022-01-27 12:54:40|8784.5|8781.7|8783.5|8780.7|8784.5|8781.7|8783.5|8780.7|10
1643288090000|2022-01-27 12:54:50|8783.6|8780.8|8782.1|8779.3|8785.2|8782.4|8782|8779.2|29
1643288100000|2022-01-27 12:55:00|8781.8|8779|8789.2|8786.4|8790.2|8787.4|8781.5|8778.7|270
1643288110000|2022-01-27 12:55:10|8788.4|8785.6|8789.2|8786.4|8790.4|8787.6|8788.4|8785.6|38
1643288120000|2022-01-27 12:55:20|8789.4|8786.6|8788.2|8785.4|8790.4|8787.6|8786.4|8783.6|60
1643288130000|2022-01-27 12:55:30|8788.1|8785.3|8786.2|8783.4|8788.2|8785.4|8785.2|8782.4|35
1643288140000|2022-01-27 12:55:40|8785.9|8783.1|8785.3|8782.5|8787.2|8784.4|8785.3|8782.5|23
1643288150000|2022-01-27 12:55:50|8785.8|8783|8785.2|8782.4|8786.2|8783.4|8784.3|8781.5|27
1643288160000|2022-01-27 12:56:00|8784.8|8782|8786.3|8783.5|8787.1|8784.3|8784.8|8782|28
1643288170000|2022-01-27 12:56:10|8785.8|8783|8788.2|8785.4|8788.8|8786|8785.3|8782.5|21
1643288180000|2022-01-27 12:56:20|8787.5|8784.7|8785.2|8782.4|8787.7|8784.9|8784.8|8782|44
1643288190000|2022-01-27 12:56:30|8785.6|8782.8|8787.3|8784.5|8787.3|8784.5|8785.2|8782.4|3
1643288200000|2022-01-27 12:56:40|8787.2|8784.4|8786.8|8784|8787.8|8785|8786.2|8783.4|20
1643288210000|2022-01-27 12:56:50|8786.3|8783.5|8783.5|8780.7|8787.1|8784.3|8783.5|8780.7|100
1643288220000|2022-01-27 12:57:00|8783.8|8781|8783.5|8780.7|8784.5|8781.7|8783.5|8780.7|25
1643288230000|2022-01-27 12:57:10|8784.3|8781.5|8784.8|8782|8784.8|8782|8783.5|8780.7|34
1643288240000|2022-01-27 12:57:20|8785.2|8782.4|8783.1|8780.3|8785.5|8782.7|8782.5|8779.7|31
1643288250000|2022-01-27 12:57:30|8783.5|8780.7|8782.8|8780|8783.8|8781|8782.5|8779.7|24
1643288260000|2022-01-27 12:57:40|8782.5|8779.7|8784|8781.2|8784|8781.2|8782.1|8779.3|8
1643288270000|2022-01-27 12:57:50|8783.6|8780.8|8783.5|8780.7|8783.6|8780.8|8783.5|8780.7|3
1643288280000|2022-01-27 12:58:00|8784.5|8781.7|8782|8779.2|8784.5|8781.7|8781.5|8778.7|68
1643288290000|2022-01-27 12:58:10|8781.5|8778.7|8783.5|8780.7|8783.5|8780.7|8780.5|8777.7|39
1643288300000|2022-01-27 12:58:20|8782.5|8779.7|8782.5|8779.7|8783.5|8780.7|8782.5|8779.7|5
1643288310000|2022-01-27 12:58:30|8782.1|8779.3|8781.6|8778.8|8782.5|8779.7|8780.9|8778.1|28
1643288320000|2022-01-27 12:58:40|8781.5|8778.7|8780.5|8777.7|8781.6|8778.8|8780.5|8777.7|5
1643288330000|2022-01-27 12:58:50|8780.6|8777.8|8779.5|8776.7|8781.5|8778.7|8778.8|8776|16
1643288340000|2022-01-27 12:59:00|8779.1|8776.3|8778.5|8775.7|8780.1|8777.3|8777.5|8774.7|51
1643288350000|2022-01-27 12:59:10|8777.6|8774.8|8773.8|8771|8777.6|8774.8|8773.8|8771|78
1643288360000|2022-01-27 12:59:20|8773.6|8770.8|8774.6|8771.8|8774.6|8771.8|8772.8|8770|53
1643288370000|2022-01-27 12:59:30|8774.1|8771.3|8774.1|8771.3|8774.6|8771.8|8772.8|8770|36
1643288380000|2022-01-27 12:59:40|8773.8|8771|8775.5|8772.7|8776.5|8773.7|8773.8|8771|29
1643288390000|2022-01-27 12:59:50|8775.6|8772.8|8775.1|8772.3|8775.6|8772.8|8774.5|8771.7|13
1643288400000|2022-01-27 13:00:00|8774.6|8771.8|8774.5|8771.7|8777.1|8774.3|8773.5|8770.7|100
1643288410000|2022-01-27 13:00:10|8774.6|8771.8|8773.6|8770.8|8776.5|8773.7|8773.6|8770.8|73
1643288420000|2022-01-27 13:00:20|8773.5|8770.7|8769.8|8767|8773.5|8770.7|8769.8|8767|127
1643288430000|2022-01-27 13:00:30|8770.1|8767.3|8762.4|8759.6|8770.8|8768|8761.8|8759|215
1643288440000|2022-01-27 13:00:40|8762.8|8760|8761|8758.2|8762.8|8760|8758|8755.2|308
1643288450000|2022-01-27 13:00:50|8760.3|8757.5|8757|8754.2|8760.9|8758.1|8755.5|8752.7|121
1643288460000|2022-01-27 13:01:00|8756.5|8753.7|8758|8755.2|8758.2|8755.4|8755|8752.2|97
1643288470000|2022-01-27 13:01:10|8758.2|8755.4|8759.9|8757.1|8764|8761.2|8758|8755.2|102
1643288480000|2022-01-27 13:01:20|8760|8757.2|8758|8755.2|8761|8758.2|8756.2|8753.4|234
1643288490000|2022-01-27 13:01:30|8757.7|8754.9|8757.2|8754.4|8758.2|8755.4|8756.2|8753.4|36
1643288500000|2022-01-27 13:01:40|8758|8755.2|8757.3|8754.5|8758.2|8755.4|8755.2|8752.4|125
1643288510000|2022-01-27 13:01:50|8756.6|8753.8|8758.3|8755.5|8758.3|8755.5|8756.6|8753.8|45
1643288520000|2022-01-27 13:02:00|8758.7|8755.9|8763|8760.2|8764|8761.2|8758.3|8755.5|136
1643288530000|2022-01-27 13:02:10|8762.7|8759.9|8762.3|8759.5|8763|8760.2|8761.2|8758.4|28
1643288540000|2022-01-27 13:02:20|8762.5|8759.7|8763|8760.2|8765|8762.2|8762.2|8759.4|27
1643288550000|2022-01-27 13:02:30|8762.5|8759.7|8760.3|8757.5|8763|8760.2|8759.9|8757.1|32
1643288560000|2022-01-27 13:02:40|8761|8758.2|8763|8760.2|8764.4|8761.6|8761|8758.2|51
1643288570000|2022-01-27 13:02:50|8762.9|8760.1|8763|8760.2|8763.5|8760.7|8762|8759.2|52
1643288580000|2022-01-27 13:03:00|8762.3|8759.5|8763.2|8760.4|8767|8764.2|8762.3|8759.5|164
1643288590000|2022-01-27 13:03:10|8763.7|8760.9|8760|8757.2|8764|8761.2|8760|8757.2|104
1643288600000|2022-01-27 13:03:20|8759.3|8756.5|8765|8762.2|8765.8|8763|8758.3|8755.5|81
1643288610000|2022-01-27 13:03:30|8764.5|8761.7|8764|8761.2|8765|8762.2|8761.3|8758.5|119
1643288620000|2022-01-27 13:03:40|8763.5|8760.7|8765|8762.2|8765|8762.2|8763.2|8760.4|11
1643288630000|2022-01-27 13:03:50|8767.6|8763.6|8770.4|8767.6|8771.4|8768.6|8766.9|8763.6|163
1643288640000|2022-01-27 13:04:00|8770.7|8767.9|8764|8761.2|8770.9|8768.1|8762.9|8760.1|256
1643288650000|2022-01-27 13:04:10|8763.7|8760.9|8764|8761.2|8764|8761.2|8762.3|8759.5|14
1643288660000|2022-01-27 13:04:20|8763.7|8760.9|8758.7|8755.9|8763.7|8760.9|8758.3|8755.5|52
1643288670000|2022-01-27 13:04:30|8759|8756.2|8756|8753.2|8759|8756.2|8755.2|8752.4|42
1643288680000|2022-01-27 13:04:40|8756.6|8746.6|8757|8754.2|8758|8755.2|8753|8746.6|296
1643288690000|2022-01-27 13:04:50|8756.3|8753.5|8757.5|8754.7|8758|8755.2|8755|8752.2|81
1643288700000|2022-01-27 13:05:00|8757|8754.2|8761|8758.2|8762|8759.2|8757|8754.2|62
1643288710000|2022-01-27 13:05:10|8761.7|8758.9|8759|8756.2|8764.8|8761.6|8758.7|8754.8|303
1643288720000|2022-01-27 13:05:20|8759.9|8757.1|8762|8759.2|8762.4|8759.6|8759|8756.2|19
1643288730000|2022-01-27 13:05:30|8762.4|8759.6|8763|8760.2|8765|8762.2|8760.9|8758.1|26
1643288740000|2022-01-27 13:05:40|8762.9|8760.1|8764.7|8761.9|8767.7|8764.9|8762.9|8760.1|83
1643288750000|2022-01-27 13:05:50|8765.2|8762.4|8765|8762.2|8765.7|8762.9|8763.9|8761.1|69
1643288760000|2022-01-27 13:06:00|8764|8761.2|8765|8762.2|8766.9|8764.1|8763.3|8760.5|90
1643288770000|2022-01-27 13:06:10|8764.7|8761.9|8765|8762.2|8766|8763.2|8763|8760.2|26
1643288780000|2022-01-27 13:06:20|8764.5|8761.7|8763|8760.2|8764.5|8761.7|8762|8759.2|24
1643288790000|2022-01-27 13:06:30|8762.7|8759.9|8763|8760.2|8764|8761.2|8762|8759.2|21
1643288800000|2022-01-27 13:06:40|8762.7|8759.9|8764|8761.2|8764.4|8761.6|8761.9|8759.1|36
1643288810000|2022-01-27 13:06:50|8764.5|8761.7|8762.5|8759.7|8765|8762.2|8761.2|8758.4|22
1643288820000|2022-01-27 13:07:00|8762.9|8760.1|8761.7|8758.9|8763|8760.2|8761|8758.2|24
1643288830000|2022-01-27 13:07:10|8762|8759.2|8757.8|8755|8762.2|8759.4|8757.3|8754.5|33
1643288840000|2022-01-27 13:07:20|8758.2|8755.4|8757.2|8754.4|8758.2|8755.4|8755.3|8752.5|110
1643288850000|2022-01-27 13:07:30|8757.9|8755.1|8759.3|8756.5|8760.3|8757.5|8757.8|8755|16
1643288860000|2022-01-27 13:07:40|8760|8757.2|8759.9|8757.1|8761.3|8758.5|8759.3|8756.5|39
1643288870000|2022-01-27 13:07:50|8760.3|8757.5|8757.3|8754.5|8760.3|8757.5|8755.3|8752.5|74
1643288880000|2022-01-27 13:08:00|8756.9|8754.1|8754.4|8751.6|8756.9|8754.1|8754.4|8751.6|30
1643288890000|2022-01-27 13:08:10|8754.3|8751.5|8756.3|8753.5|8757.3|8754.5|8754.3|8751.5|62
1643288900000|2022-01-27 13:08:20|8756.7|8753.9|8760.3|8757.5|8760.3|8757.5|8756.4|8753.6|64
1643288910000|2022-01-27 13:08:30|8759.3|8756.5|8764.3|8761.5|8764.3|8761.5|8759.3|8756.5|98
1643288920000|2022-01-27 13:08:40|8763.9|8761.1|8763.3|8760.5|8764.3|8761.5|8762.6|8759.8|23
1643288930000|2022-01-27 13:08:50|8762.6|8759.8|8760.3|8757.5|8762.6|8759.8|8758.4|8755.6|37
1643288940000|2022-01-27 13:09:00|8759.9|8757.1|8760.3|8757.5|8760.3|8757.5|8758.3|8755.5|19
1643288950000|2022-01-27 13:09:10|8759.6|8756.8|8758.4|8755.6|8761.3|8758.5|8757.9|8755.1|89
1643288960000|2022-01-27 13:09:20|8758.3|8755.5|8757.9|8755.1|8758.3|8755.5|8755.4|8752.6|82
1643288970000|2022-01-27 13:09:30|8758.3|8755.5|8757.9|8755.1|8758.4|8755.6|8757.3|8754.5|18
1643288980000|2022-01-27 13:09:40|8758.3|8755.5|8757.4|8754.6|8759.2|8756.4|8757.4|8754.6|7
1643288990000|2022-01-27 13:09:50|8756.7|8753.9|8758.3|8755.5|8758.4|8755.6|8756.4|8753.6|33
1643289000000|2022-01-27 13:10:00|8758.4|8755.6|8760.4|8757.6|8761.7|8758.9|8756.4|8753.6|82
1643289010000|2022-01-27 13:10:10|8760.3|8757.5|8758.4|8755.6|8760.4|8757.6|8758.4|8755.6|16
1643289020000|2022-01-27 13:10:20|8758.3|8755.5|8756.4|8753.6|8759.3|8756.5|8756.4|8753.6|33
1643289030000|2022-01-27 13:10:30|8756.8|8754|8756.4|8753.6|8757.3|8754.5|8753.4|8750.6|44
1643289040000|2022-01-27 13:10:40|8757.2|8754.4|8753.4|8750.6|8757.2|8754.4|8753.4|8750.6|36
1643289050000|2022-01-27 13:10:50|8753.8|8751|8753.4|8750.6|8755.9|8753.1|8753.3|8750.5|49
1643289060000|2022-01-27 13:11:00|8753.9|8751.1|8756.3|8753.5|8756.3|8753.5|8753.4|8750.6|21
1643289070000|2022-01-27 13:11:10|8756.4|8753.6|8755.4|8752.6|8757.4|8754.6|8755.4|8752.6|35
1643289080000|2022-01-27 13:11:20|8755.6|8752.8|8756.3|8753.5|8758.3|8755.5|8755.4|8752.6|37
1643289090000|2022-01-27 13:11:30|8756.4|8753.6|8756.3|8753.5|8756.4|8753.6|8754.4|8751.6|37
1643289100000|2022-01-27 13:11:40|8755.9|8753.1|8755.3|8752.5|8756.3|8753.5|8755.3|8752.5|12
1643289110000|2022-01-27 13:11:50|8755.4|8752.6|8754.3|8751.5|8755.9|8753.1|8753.3|8750.5|42
1643289120000|2022-01-27 13:12:00|8753.6|8750.8|8753.3|8750.5|8754.9|8752.1|8751.4|8748.6|96
1643289130000|2022-01-27 13:12:10|8753.6|8750.8|8756.3|8753.5|8758.3|8755.5|8753.6|8750.8|41
1643289140000|2022-01-27 13:12:20|8755.6|8752.8|8749.1|8746.3|8756.4|8753.6|8748.4|8745.6|349
1643289150000|2022-01-27 13:12:30|8749.5|8746.7|8745.9|8743.1|8749.6|8746.8|8745.9|8743.1|176
1643289160000|2022-01-27 13:12:40|8745|8742.2|8742.7|8739.9|8745|8742.2|8742.5|8739.7|105
1643289170000|2022-01-27 13:12:50|8742.9|8740.1|8744.2|8741.4|8744.7|8741.9|8741.9|8739.1|90
1643289180000|2022-01-27 13:13:00|8744.6|8741.8|8746.9|8744.1|8746.9|8744.1|8744.6|8741.8|57
1643289190000|2022-01-27 13:13:10|8746.7|8743.9|8745.7|8742.9|8746.9|8744.1|8742.7|8739.9|67
1643289200000|2022-01-27 13:13:20|8745.9|8743.1|8745.7|8742.9|8747.7|8744.9|8744.7|8741.9|40
1643289210000|2022-01-27 13:13:30|8745.2|8742.4|8745.7|8742.9|8747.4|8744.6|8744.4|8741.6|121
1643289220000|2022-01-27 13:13:40|8745.9|8743.1|8744.2|8741.4|8745.9|8743.1|8743.9|8741.1|28
1643289230000|2022-01-27 13:13:50|8743.9|8741.1|8741.9|8739.1|8743.9|8741.1|8741.9|8739.1|32
1643289240000|2022-01-27 13:14:00|8740.9|8738.1|8746.2|8743.4|8747.7|8744.9|8740.9|8738.1|116
1643289250000|2022-01-27 13:14:10|8745.9|8743.1|8745.9|8743.1|8746.7|8743.9|8745.2|8742.4|13
1643289260000|2022-01-27 13:14:20|8745.7|8742.9|8742.7|8739.9|8745.7|8742.9|8742.7|8739.9|44
1643289270000|2022-01-27 13:14:30|8742.9|8740.1|8743.9|8741.1|8744.7|8741.9|8742.7|8739.9|31
1643289280000|2022-01-27 13:14:40|8743.7|8740.9|8745.7|8742.9|8745.7|8742.9|8742.9|8740.1|26
1643289290000|2022-01-27 13:14:50|8744.9|8742.1|8742.2|8739.4|8744.9|8742.1|8742.2|8739.4|126
1643289300000|2022-01-27 13:15:00|8742.7|8739.9|8742.4|8739.6|8742.7|8739.9|8738.9|8736.1|167
1643289310000|2022-01-27 13:15:10|8742.2|8739.4|8740.9|8738.1|8742.2|8739.4|8740|8737.2|51
1643289320000|2022-01-27 13:15:20|8740|8737.2|8741.4|8738.6|8742.9|8740.1|8739.9|8737.1|37
1643289330000|2022-01-27 13:15:30|8741.5|8738.7|8744.9|8742.1|8745.4|8742.6|8741.5|8738.7|75
1643289340000|2022-01-27 13:15:40|8745.2|8742.4|8749.7|8746.9|8750.7|8747.9|8744.9|8742.1|129
1643289350000|2022-01-27 13:15:50|8750.1|8747.3|8748.2|8745.4|8750.6|8747.8|8747.7|8744.9|68
1643289360000|2022-01-27 13:16:00|8748.6|8745.8|8747.8|8745|8748.8|8746|8744.3|8741.5|123
1643289370000|2022-01-27 13:16:10|8747.7|8744.9|8745.8|8743|8748.7|8745.9|8745.8|8743|31
1643289380000|2022-01-27 13:16:20|8745.3|8742.5|8745.8|8743|8746.7|8743.9|8745.2|8742.4|5
1643289390000|2022-01-27 13:16:30|8745.1|8742.3|8745.8|8743|8745.8|8743|8744.3|8741.5|21
1643289400000|2022-01-27 13:16:40|8745.7|8742.9|8745.8|8743|8746.8|8744|8745.7|8742.9|30
1643289410000|2022-01-27 13:16:50|8746.3|8743.5|8745.8|8743|8746.7|8743.9|8745.8|8743|7
1643289420000|2022-01-27 13:17:00|8746.6|8743.8|8745.3|8742.5|8746.8|8744|8743.8|8741|47
1643289430000|2022-01-27 13:17:10|8745|8742.2|8740.8|8738|8745.3|8742.5|8740|8737.2|95
1643289440000|2022-01-27 13:17:20|8740.5|8737.7|8744.3|8741.5|8744.3|8741.5|8740|8737.2|60
1643289450000|2022-01-27 13:17:30|8744.7|8741.9|8745.7|8742.9|8746.2|8743.4|8743.7|8740.9|15
1643289460000|2022-01-27 13:17:40|8745.8|8743|8744.8|8742|8745.8|8743|8744.8|8742|37
1643289470000|2022-01-27 13:17:50|8745.6|8742.8|8743.2|8740.4|8745.7|8742.9|8741.8|8739|43
1643289480000|2022-01-27 13:18:00|8743.6|8740.8|8743.7|8740.9|8744.8|8742|8741.8|8739|45
1643289490000|2022-01-27 13:18:10|8743.8|8741|8743.7|8740.9|8744.8|8742|8741.8|8739|28
1643289500000|2022-01-27 13:18:20|8743.8|8741|8742.7|8739.9|8743.8|8741|8739.8|8737|87
1643289510000|2022-01-27 13:18:30|8742.2|8739.4|8742.5|8739.7|8742.8|8740|8739.1|8736.3|119
1643289520000|2022-01-27 13:18:40|8742.8|8740|8743|8740.2|8744|8741.2|8742|8739.2|33
1643289530000|2022-01-27 13:18:50|8742.6|8739.8|8742|8739.2|8743|8740.2|8742|8739.2|12
1643289540000|2022-01-27 13:19:00|8742.1|8739.3|8743.8|8741|8744.1|8741.3|8740|8737.2|71
1643289550000|2022-01-27 13:19:10|8741.4|8738.6|8742.8|8740|8742.8|8740|8740.8|8738|121
1643289560000|2022-01-27 13:19:20|8742.5|8739.7|8743.8|8741|8745.6|8742.8|8741.8|8739|97
1643289570000|2022-01-27 13:19:30|8744.7|8741.9|8743.8|8741|8744.8|8742|8743.8|8741|21
1643289580000|2022-01-27 13:19:40|8743.6|8740.8|8742.2|8739.4|8743.6|8740.8|8741.2|8738.4|66
1643289590000|2022-01-27 13:19:50|8742.6|8739.8|8742.8|8740|8744.7|8741.9|8741.8|8739|53
1643289600000|2022-01-27 13:20:00|8743.6|8740.8|8742.2|8739.4|8743.6|8740.8|8741.8|8739|31
1643289610000|2022-01-27 13:20:10|8742.7|8739.9|8744.7|8741.9|8744.8|8742|8741.8|8739|43
1643289620000|2022-01-27 13:20:20|8744|8741.2|8738.1|8735.3|8744.7|8741.9|8737.8|8735|104
1643289630000|2022-01-27 13:20:30|8738|8735.2|8736.1|8733.3|8738.8|8736|8736.1|8733.3|85
1643289640000|2022-01-27 13:20:40|8736.8|8734|8736.8|8734|8739.8|8737|8736.1|8733.3|194
1643289650000|2022-01-27 13:20:50|8737|8734.2|8737.8|8735|8739.8|8737|8736.8|8734|37
1643289660000|2022-01-27 13:21:00|8738.7|8735.9|8740.5|8737.7|8742.5|8739.7|8737.5|8734.7|120
1643289670000|2022-01-27 13:21:10|8739.8|8737|8739.3|8736.5|8740.7|8737.9|8738.7|8735.9|18
1643289680000|2022-01-27 13:21:20|8739.2|8736.4|8737.8|8735|8739.5|8736.7|8737|8734.2|41
1643289690000|2022-01-27 13:21:30|8738.2|8735.4|8737.8|8735|8738.7|8735.9|8736.8|8734|43
1643289700000|2022-01-27 13:21:40|8738.5|8735.7|8741.7|8738.9|8741.7|8738.9|8736|8733.2|82
1643289710000|2022-01-27 13:21:50|8741.8|8739|8745.7|8742.9|8747.5|8744.7|8741.5|8738.7|91
1643289720000|2022-01-27 13:22:00|8746.5|8743.7|8745.2|8742.4|8749.5|8746.7|8744.2|8741.4|94
1643289730000|2022-01-27 13:22:10|8745.5|8742.7|8748|8745.2|8748.5|8745.7|8744.5|8741.7|48
1643289740000|2022-01-27 13:22:20|8748.4|8745.6|8744.8|8742|8749.7|8746.9|8744.8|8742|114
1643289750000|2022-01-27 13:22:30|8744.1|8741.3|8743.8|8741|8745.8|8743|8743.1|8740.3|30
1643289760000|2022-01-27 13:22:40|8742.8|8740|8739.8|8737|8742.8|8740|8739.8|8737|64
1643289770000|2022-01-27 13:22:50|8738.8|8736|8740.8|8738|8740.8|8738|8738.1|8735.3|35
1643289780000|2022-01-27 13:23:00|8740.5|8737.7|8744.8|8742|8745.2|8742.4|8739.8|8737|123
1643289790000|2022-01-27 13:23:10|8745.2|8742.4|8746.8|8744|8747.8|8745|8745.2|8742.4|57
1643289800000|2022-01-27 13:23:20|8747.5|8744.7|8749.8|8747|8754.7|8751.9|8747.5|8744.7|214
1643289810000|2022-01-27 13:23:30|8750.7|8747.9|8750.8|8748|8751.8|8749|8750.7|8747.9|51
1643289820000|2022-01-27 13:23:40|8751.2|8748.4|8750.8|8748|8752.5|8749.7|8749.8|8747|57
1643289830000|2022-01-27 13:23:50|8751.3|8748.5|8747|8744.2|8751.3|8748.5|8746.8|8744|71
1643289840000|2022-01-27 13:24:00|8746.8|8744|8747.3|8744.5|8748.8|8746|8745.8|8743|43
1643289850000|2022-01-27 13:24:10|8747.7|8744.9|8748.8|8746|8748.8|8746|8746|8743.2|21
1643289860000|2022-01-27 13:24:20|8748.1|8745.3|8749.8|8747|8750|8747.2|8746.6|8743.8|149
1643289870000|2022-01-27 13:24:30|8749.3|8746.5|8745.8|8743|8749.3|8746.5|8745.8|8743|43
1643289880000|2022-01-27 13:24:40|8745.5|8742.7|8745.8|8743|8746.8|8744|8744.8|8742|27
1643289890000|2022-01-27 13:24:50|8746|8743.2|8745.8|8743|8746.8|8744|8744.5|8741.7|40
1643289900000|2022-01-27 13:25:00|8745.5|8742.7|8744.6|8741.8|8745.5|8742.7|8742.1|8739.3|40
1643289910000|2022-01-27 13:25:10|8744.5|8741.7|8743.5|8740.7|8745.1|8742.3|8743.1|8740.3|22
1643289920000|2022-01-27 13:25:20|8743.6|8740.8|8742.1|8739.3|8743.6|8740.8|8740.1|8737.3|76
1643289930000|2022-01-27 13:25:30|8742.6|8739.8|8743.1|8740.3|8744.1|8741.3|8742.1|8739.3|21
1643289940000|2022-01-27 13:25:40|8743|8740.2|8744.1|8741.3|8744.1|8741.3|8741.2|8738.4|62
1643289950000|2022-01-27 13:25:50|8743.6|8740.8|8744.1|8741.3|8745.1|8742.3|8743.1|8740.3|37
1643289960000|2022-01-27 13:26:00|8743.1|8740.3|8742.1|8739.3|8743.1|8740.3|8742.1|8739.3|22
1643289970000|2022-01-27 13:26:10|8742.5|8739.7|8741.1|8738.3|8743.1|8740.3|8741.1|8738.3|23
1643289980000|2022-01-27 13:26:20|8741.8|8739|8740.1|8737.3|8742.1|8739.3|8740.1|8737.3|24
1643289990000|2022-01-27 13:26:30|8740.5|8737.7|8743.1|8740.3|8743.1|8740.3|8740.1|8737.3|19
1643290000000|2022-01-27 13:26:40|8743.8|8741|8744.6|8741.8|8745.1|8742.3|8743.1|8740.3|15
1643290010000|2022-01-27 13:26:50|8744.5|8741.7|8750|8747.2|8750|8747.2|8744.5|8741.7|116
1643290020000|2022-01-27 13:27:00|8749.8|8747|8749.8|8747|8750.5|8747.7|8749|8746.2|24
1643290030000|2022-01-27 13:27:10|8749.5|8746.7|8750|8747.2|8750.8|8748|8748.8|8746|23
1643290040000|2022-01-27 13:27:20|8749.8|8747|8750.5|8747.7|8753.5|8750.7|8749.8|8747|105
1643290050000|2022-01-27 13:27:30|8750.1|8747.3|8751.1|8748.3|8751.8|8749|8749.1|8746.3|35
1643290060000|2022-01-27 13:27:40|8750.6|8747.8|8752.1|8749.3|8753|8750.2|8750.5|8747.7|48
1643290070000|2022-01-27 13:27:50|8751.1|8748.3|8750.7|8747.9|8752.1|8749.3|8750.7|8747.9|24
1643290080000|2022-01-27 13:28:00|8749.7|8746.9|8750|8747.2|8751.8|8749|8749|8746.2|88
1643290090000|2022-01-27 13:28:10|8749.1|8746.3|8750|8747.2|8750|8747.2|8749.1|8746.3|19
1643290100000|2022-01-27 13:28:20|8749.5|8746.7|8750.1|8747.3|8750.8|8748|8749.5|8746.7|20
1643290110000|2022-01-27 13:28:30|8750|8747.2|8749.5|8746.7|8750.8|8748|8749.5|8746.7|13
1643290120000|2022-01-27 13:28:40|8749.8|8747|8751.8|8749|8751.8|8749|8749.8|8747|43
1643290130000|2022-01-27 13:28:50|8752.3|8749.5|8752.1|8749.3|8752.6|8749.8|8751.8|8749|22
1643290140000|2022-01-27 13:29:00|8752.8|8750|8752.8|8750|8752.9|8750.1|8751.1|8748.3|170
1643290150000|2022-01-27 13:29:10|8753.2|8750.4|8754.3|8751.5|8754.3|8751.5|8752.8|8750|47
1643290160000|2022-01-27 13:29:20|8754.8|8752|8753.8|8751|8755.2|8752.4|8753.8|8751|28
1643290170000|2022-01-27 13:29:30|8754.2|8751.4|8754.8|8752|8754.8|8752|8753.8|8751|29
1643290180000|2022-01-27 13:29:40|8754.2|8751.4|8758.8|8756|8758.8|8756|8754.2|8751.4|132
1643290190000|2022-01-27 13:29:50|8758.4|8755.6|8760.4|8757.6|8761.7|8758.9|8758.3|8755.5|92
1643290200000|2022-01-27 13:30:00|8760.3|8757.5|8757.1|8754.3|8760.8|8758|8757.1|8754.3|64
1643290210000|2022-01-27 13:30:10|8756.8|8754|8757.4|8754.6|8758.1|8755.3|8755.7|8752.9|47
1643290220000|2022-01-27 13:30:20|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|8753.1|8750.3|62
1643290230000|2022-01-27 13:30:30|8756.9|8754.1|8762.8|8760|8762.8|8760|8756.9|8754.1|42
1643290240000|2022-01-27 13:30:40|8762.4|8759.6|8759.1|8756.3|8762.8|8760|8759.1|8756.3|50
1643290250000|2022-01-27 13:30:50|8758.8|8756|8752.4|8749.6|8758.8|8756|8752.1|8749.3|87
1643290260000|2022-01-27 13:31:00|8752.1|8749.3|8753.1|8750.3|8754.9|8752.1|8750.6|8747.8|199
1643290270000|2022-01-27 13:31:10|8752.4|8749.6|8755.1|8752.3|8755.8|8753|8752.1|8749.3|36
1643290280000|2022-01-27 13:31:20|8755.8|8753|8753.1|8750.3|8756.1|8753.3|8752.1|8749.3|92
1643290290000|2022-01-27 13:31:30|8752.8|8750|8753.1|8750.3|8753.9|8751.1|8751.1|8748.3|27
1643290300000|2022-01-27 13:31:40|8752.8|8750|8752.1|8749.3|8754.4|8751.6|8752.1|8749.3|71
1643290310000|2022-01-27 13:31:50|8752.8|8750|8752.8|8750|8753.8|8751|8751.1|8748.3|112
1643290320000|2022-01-27 13:32:00|8751.9|8749.1|8745.7|8742.9|8754.4|8751.6|8743.1|8740.3|255
1643290330000|2022-01-27 13:32:10|8745.4|8742.6|8745.1|8742.3|8747.9|8745.1|8743.1|8740.3|140
1643290340000|2022-01-27 13:32:20|8744.7|8741.9|8746.1|8743.3|8747.8|8745|8744.1|8741.3|54
1643290350000|2022-01-27 13:32:30|8745.9|8743.1|8747.1|8744.3|8748.9|8746.1|8744.1|8741.3|60
1643290360000|2022-01-27 13:32:40|8746.1|8743.3|8748.8|8746|8748.9|8746.1|8745.9|8743.1|56
1643290370000|2022-01-27 13:32:50|8749.1|8746.3|8751.8|8749|8751.8|8749|8748.1|8745.3|40
1643290380000|2022-01-27 13:33:00|8751.3|8748.5|8750.8|8748|8753.7|8750.9|8749.8|8747|70
1643290390000|2022-01-27 13:33:10|8750.4|8747.6|8753.8|8751|8753.8|8751|8748.9|8746.1|30
1643290400000|2022-01-27 13:33:20|8754.5|8751.7|8751.9|8749.1|8755.8|8753|8751.9|8749.1|62
1643290410000|2022-01-27 13:33:30|8751.8|8749|8751.8|8749|8755.5|8752.7|8751.8|8749|195
1643290420000|2022-01-27 13:33:40|8752.1|8749.3|8753.8|8751|8754.8|8752|8751.8|8749|67
1643290430000|2022-01-27 13:33:50|8753.1|8750.3|8753.8|8751|8754.3|8751.5|8752.8|8750|24
1643290440000|2022-01-27 13:34:00|8754.8|8752|8755.3|8752.5|8756.8|8754|8753.8|8751|48
1643290450000|2022-01-27 13:34:10|8755.8|8753|8754.8|8752|8755.8|8753|8752.9|8750.1|57
1643290460000|2022-01-27 13:34:20|8753.8|8751|8754.1|8751.3|8755.8|8753|8753.4|8750.6|40
1643290470000|2022-01-27 13:34:30|8754.6|8751.8|8756.5|8753.7|8757.6|8754.8|8754.6|8751.8|55
1643290480000|2022-01-27 13:34:40|8757.4|8754.6|8758.6|8755.8|8759.6|8756.8|8757.4|8754.6|49
1643290490000|2022-01-27 13:34:50|8758.5|8755.7|8758.5|8755.7|8758.6|8755.8|8756.5|8753.7|53
1643290500000|2022-01-27 13:35:00|8757.8|8755|8762.5|8759.7|8762.9|8760.1|8755.8|8753|151
1643290510000|2022-01-27 13:35:10|8761.6|8758.8|8757.1|8754.3|8761.6|8758.8|8756.6|8753.8|66
1643290520000|2022-01-27 13:35:20|8757.5|8754.7|8758.6|8755.8|8759.5|8756.7|8756.6|8753.8|35
1643290530000|2022-01-27 13:35:30|8758.5|8755.7|8756.6|8753.8|8758.6|8755.8|8756.6|8753.8|18
1643290540000|2022-01-27 13:35:40|8756.5|8753.7|8758.5|8755.7|8759.2|8756.4|8754.6|8751.8|44
1643290550000|2022-01-27 13:35:50|8757.8|8755|8760.5|8757.7|8760.5|8757.7|8757.8|8755|31
1643290560000|2022-01-27 13:36:00|8761.4|8758.6|8760.5|8757.7|8761.4|8758.6|8760.5|8757.7|40
1643290570000|2022-01-27 13:36:10|8761.4|8758.6|8757.5|8754.7|8764.4|8761.6|8756.6|8753.8|73
1643290580000|2022-01-27 13:36:20|8758.4|8755.6|8762.9|8760.1|8763.2|8760.4|8758.1|8755.3|63
1643290590000|2022-01-27 13:36:30|8763.2|8760.4|8764.2|8761.4|8764.2|8761.4|8763.2|8760.4|43
1643290600000|2022-01-27 13:36:40|8763.9|8761.1|8763.9|8761.1|8765.2|8762.4|8763.2|8760.4|61
1643290610000|2022-01-27 13:36:50|8763.4|8760.6|8764.2|8761.4|8764.4|8761.6|8763.2|8760.4|15
1643290620000|2022-01-27 13:37:00|8763.4|8760.6|8767.2|8764.4|8767.4|8764.6|8762.4|8759.6|93
1643290630000|2022-01-27 13:37:10|8766.2|8763.4|8764.2|8761.4|8766.2|8763.4|8763.2|8760.4|52
1643290640000|2022-01-27 13:37:20|8763.9|8761.1|8764.2|8761.4|8764.2|8761.4|8762.4|8759.6|21
1643290650000|2022-01-27 13:37:30|8763.9|8761.1|8762.4|8759.6|8764.4|8761.6|8761.9|8759.1|22
1643290660000|2022-01-27 13:37:40|8762.7|8759.9|8759.2|8756.4|8762.7|8759.9|8759|8756.2|68
1643290670000|2022-01-27 13:37:50|8758.4|8755.6|8761.2|8758.4|8761.5|8758.7|8758.3|8755.5|38
1643290680000|2022-01-27 13:38:00|8760.3|8757.5|8764.2|8761.4|8766.9|8764.1|8758.8|8756|315
1643290690000|2022-01-27 13:38:10|8764.6|8761.8|8765.1|8762.3|8765.2|8762.4|8763.3|8760.5|33
1643290700000|2022-01-27 13:38:20|8765.2|8762.4|8764.2|8761.4|8766.2|8763.4|8763.2|8760.4|43
1643290710000|2022-01-27 13:38:30|8763.8|8761|8763.2|8760.4|8764.2|8761.4|8762.5|8759.7|36
1643290720000|2022-01-27 13:38:40|8762.3|8759.5|8765.2|8762.4|8766.2|8763.4|8762.3|8759.5|33
1643290730000|2022-01-27 13:38:50|8764.8|8762|8769.2|8766.4|8769.9|8767.1|8764.8|8762|73
1643290740000|2022-01-27 13:39:00|8769.1|8766.3|8768.2|8765.4|8770.1|8767.3|8767.7|8764.9|134
1643290750000|2022-01-27 13:39:10|8767.3|8764.5|8768.2|8765.4|8769.2|8766.4|8767.2|8764.4|20
1643290760000|2022-01-27 13:39:20|8768.9|8766.1|8767.7|8764.9|8769.6|8766.8|8767.3|8764.5|38
1643290770000|2022-01-27 13:39:30|8768.1|8765.3|8767.2|8764.4|8769.1|8766.3|8767.2|8764.4|31
1643290780000|2022-01-27 13:39:40|8768.2|8765.4|8768.2|8765.4|8768.2|8765.4|8767.2|8764.4|65
1643290790000|2022-01-27 13:39:50|8767.3|8764.5|8766.2|8763.4|8767.3|8764.5|8766.2|8763.4|91
1643290800000|2022-01-27 13:40:00|8765.3|8762.5|8770.2|8767.4|8770.2|8767.4|8765.2|8762.4|138
1643290810000|2022-01-27 13:40:10|8771.6|8768.8|8769.9|8767.1|8772.2|8769.4|8769.6|8766.8|88
1643290820000|2022-01-27 13:40:20|8770.2|8767.4|8770.9|8768.1|8771.1|8768.3|8769.6|8766.8|16
1643290830000|2022-01-27 13:40:30|8770.2|8767.4|8774.9|8772.1|8775.1|8772.3|8770.2|8767.4|112
1643290840000|2022-01-27 13:40:40|8775.6|8772.8|8775.1|8772.3|8776.1|8773.3|8773.2|8770.4|102
1643290850000|2022-01-27 13:40:50|8774.7|8771.9|8773.3|8770.5|8774.7|8771.9|8773.1|8770.3|40
1643290860000|2022-01-27 13:41:00|8773.1|8770.3|8774.6|8771.8|8775.1|8772.3|8772.2|8769.4|75
1643290870000|2022-01-27 13:41:10|8774.2|8771.4|8773.2|8770.4|8774.2|8771.4|8772.2|8769.4|61
1643290880000|2022-01-27 13:41:20|8773.7|8770.9|8773.2|8770.4|8774.9|8772.1|8772.6|8769.8|54
1643290890000|2022-01-27 13:41:30|8773.1|8770.3|8773.2|8770.4|8773.6|8770.8|8772.1|8769.3|42
1643290900000|2022-01-27 13:41:40|8772.9|8770.1|8771.9|8769.1|8773.1|8770.3|8771.9|8769.1|71
1643290910000|2022-01-27 13:41:50|8772.1|8769.3|8772.1|8769.3|8773.1|8770.3|8771.9|8769.1|15
1643290920000|2022-01-27 13:42:00|8772.2|8769.4|8772.2|8769.4|8773.1|8770.3|8772.1|8769.3|55
1643290930000|2022-01-27 13:42:10|8772.9|8770.1|8766.2|8763.4|8773.1|8770.3|8766.2|8763.4|113
1643290940000|2022-01-27 13:42:20|8767|8764.2|8767.7|8764.9|8768|8765.2|8766.2|8763.4|43
1643290950000|2022-01-27 13:42:30|8768.2|8765.4|8769.2|8766.4|8769.2|8766.4|8767|8764.2|22
1643290960000|2022-01-27 13:42:40|8768.2|8765.4|8764.8|8762|8768.2|8765.4|8763.3|8760.5|87
1643290970000|2022-01-27 13:42:50|8764.3|8761.5|8765.2|8762.4|8765.2|8762.4|8761.3|8758.5|77
1643290980000|2022-01-27 13:43:00|8764.5|8761.7|8765.2|8762.4|8766.2|8763.4|8763.2|8760.4|61
1643290990000|2022-01-27 13:43:10|8764.5|8761.7|8765.7|8762.9|8766.5|8763.7|8764.2|8761.4|31
1643291000000|2022-01-27 13:43:20|8765.8|8763|8767.2|8764.4|8767.2|8764.4|8765.2|8762.4|23
1643291010000|2022-01-27 13:43:30|8766.5|8763.7|8767.2|8764.4|8768.2|8765.4|8766.2|8763.4|15
1643291020000|2022-01-27 13:43:40|8767.3|8764.5|8769.2|8766.4|8769.2|8766.4|8765.2|8762.4|21
1643291030000|2022-01-27 13:43:50|8768.8|8766|8772.5|8769.7|8775|8772.2|8768.7|8765.9|84
1643291040000|2022-01-27 13:44:00|8773|8770.2|8772|8769.2|8774|8771.2|8771.2|8768.4|42
1643291050000|2022-01-27 13:44:10|8771.7|8768.9|8769.9|8767.1|8771.7|8768.9|8769.2|8766.4|23
1643291060000|2022-01-27 13:44:20|8770.2|8767.4|8769.2|8766.4|8770.2|8767.4|8768.2|8765.4|24
1643291070000|2022-01-27 13:44:30|8769.5|8766.7|8769.2|8766.4|8770.2|8767.4|8768.2|8765.4|11
1643291080000|2022-01-27 13:44:40|8769.5|8766.7|8771.2|8768.4|8772.2|8769.4|8769.5|8766.7|21
1643291090000|2022-01-27 13:44:50|8771.9|8769.1|8771.5|8768.7|8772.2|8769.4|8771|8768.2|15
1643291100000|2022-01-27 13:45:00|8771.9|8769.1|8771.5|8768.7|8775|8772.2|8771.2|8768.4|136
1643291110000|2022-01-27 13:45:10|8772|8769.2|8772.2|8769.4|8773.2|8770.4|8771.2|8768.4|14
1643291120000|2022-01-27 13:45:20|8772|8769.2|8772.2|8769.4|8773.2|8770.4|8770.2|8767.4|61
1643291130000|2022-01-27 13:45:30|8772|8769.2|8772.2|8769.4|8772.2|8769.4|8768.2|8765.4|58
1643291140000|2022-01-27 13:45:40|8772.5|8769.7|8774.5|8771.7|8775|8772.2|8771.7|8768.9|55
1643291150000|2022-01-27 13:45:50|8774.2|8771.4|8773.5|8770.7|8774.2|8771.4|8772.7|8769.9|16
1643291160000|2022-01-27 13:46:00|8773.9|8771.1|8775.2|8772.4|8778|8775.2|8773.9|8771.1|84
1643291170000|2022-01-27 13:46:10|8775|8772.2|8775.2|8772.4|8777|8774.2|8775|8772.2|14
1643291180000|2022-01-27 13:46:20|8774.8|8772|8775.2|8772.4|8776.2|8773.4|8774.2|8771.4|41
1643291190000|2022-01-27 13:46:30|8775.3|8772.5|8774.5|8771.7|8776.3|8773.5|8774.2|8771.4|17
1643291200000|2022-01-27 13:46:40|8774.9|8772.1|8773|8770.2|8775.2|8772.4|8772.5|8769.7|16
1643291210000|2022-01-27 13:46:50|8772.7|8769.9|8772.2|8769.4|8773.2|8770.4|8771|8768.2|27
1643291220000|2022-01-27 13:47:00|8772.5|8769.7|8771.8|8769|8773.2|8770.4|8770|8767.2|57
1643291230000|2022-01-27 13:47:10|8771.9|8769.1|8771|8768.2|8773.2|8770.4|8770.7|8767.9|37
1643291240000|2022-01-27 13:47:20|8772|8769.2|8772|8769.2|8773.2|8770.4|8771.3|8768.5|12
1643291250000|2022-01-27 13:47:30|8771.7|8768.9|8772|8769.2|8772.2|8769.4|8771|8768.2|5
1643291260000|2022-01-27 13:47:40|8772.2|8769.4|8769|8766.2|8772.2|8769.4|8768.2|8765.4|54
1643291270000|2022-01-27 13:47:50|8768.7|8765.9|8768.2|8765.4|8770.2|8767.4|8767|8764.2|36
1643291280000|2022-01-27 13:48:00|8768|8765.2|8770|8767.2|8770|8767.2|8767.7|8764.9|13
1643291290000|2022-01-27 13:48:10|8771|8768.2|8770.7|8767.9|8772.2|8769.4|8770.2|8767.4|10
1643291300000|2022-01-27 13:48:20|8771|8768.2|8769.3|8766.5|8771|8768.2|8769|8766.2|5
1643291310000|2022-01-27 13:48:30|8769.2|8766.4|8770.2|8767.4|8770.2|8767.4|8768.2|8765.4|25
1643291320000|2022-01-27 13:48:40|8770|8767.2|8769.2|8766.4|8770|8767.2|8769.2|8766.4|7
1643291330000|2022-01-27 13:48:50|8769.5|8766.7|8769.2|8766.4|8770|8767.2|8768.2|8765.4|13
1643291340000|2022-01-27 13:49:00|8770|8767.2|8772.2|8769.4|8773|8770.2|8770|8767.2|32
1643291350000|2022-01-27 13:49:10|8771.3|8768.5|8771|8768.2|8771.3|8768.5|8770.2|8767.4|24
1643291360000|2022-01-27 13:49:20|8771.2|8768.4|8773.5|8770.7|8774.9|8772.1|8769.5|8766.7|36
1643291370000|2022-01-27 13:49:30|8773.7|8770.9|8778|8775.2|8778|8775.2|8773.7|8770.9|50
1643291380000|2022-01-27 13:49:40|8777.2|8774.4|8780|8777.2|8780.2|8777.4|8777|8774.2|106
1643291390000|2022-01-27 13:49:50|8780.2|8777.4|8779.2|8776.4|8782|8779.2|8779.2|8776.4|31
1643291400000|2022-01-27 13:50:00|8778.2|8775.4|8782.2|8779.4|8783|8780.2|8778.2|8775.4|207
1643291410000|2022-01-27 13:50:10|8782|8779.2|8783.5|8780.7|8783.5|8780.7|8781.2|8778.4|30
1643291420000|2022-01-27 13:50:20|8783.9|8781.1|8784.2|8781.4|8784.2|8781.4|8782.2|8779.4|43
1643291430000|2022-01-27 13:50:30|8784|8781.2|8784.2|8781.4|8784.2|8781.4|8783.2|8780.4|36
1643291440000|2022-01-27 13:50:40|8784|8781.2|8784.5|8781.7|8785|8782.2|8783.2|8780.4|33
1643291450000|2022-01-27 13:50:50|8784.2|8781.4|8785.2|8782.4|8786.5|8783.7|8784.2|8781.4|90
1643291460000|2022-01-27 13:51:00|8785|8782.2|8784.2|8781.4|8785|8782.2|8783.2|8780.4|38
1643291470000|2022-01-27 13:51:10|8785.2|8782.4|8783.2|8780.4|8785.2|8782.4|8782.2|8779.4|42
1643291480000|2022-01-27 13:51:20|8783|8780.2|8785.2|8782.4|8785.2|8782.4|8782.2|8779.4|33
1643291490000|2022-01-27 13:51:30|8785.3|8782.5|8787|8784.2|8787|8784.2|8785.2|8782.4|30
1643291500000|2022-01-27 13:51:40|8787.2|8784.4|8788.2|8785.4|8789|8786.2|8786.2|8783.4|65
1643291510000|2022-01-27 13:51:50|8788.9|8786.1|8789.2|8786.4|8790.3|8787.5|8788.7|8785.9|104
1643291520000|2022-01-27 13:52:00|8789.5|8786.7|8798.9|8796.1|8800.9|8798.1|8789.2|8786.4|709
1643291530000|2022-01-27 13:52:10|8799.7|8796.9|8796.9|8794.1|8799.9|8797.1|8796.7|8793.9|264
1643291540000|2022-01-27 13:52:20|8797.6|8794.8|8797.9|8795.1|8798.7|8795.9|8796.9|8794.1|92
1643291550000|2022-01-27 13:52:30|8796.9|8794.1|8798.9|8796.1|8799.6|8796.8|8796.5|8793.7|65
1643291560000|2022-01-27 13:52:40|8798.7|8795.9|8799|8796.2|8802.9|8800.1|8798.7|8795.9|166
1643291570000|2022-01-27 13:52:50|8799.4|8796.6|8798.9|8796.1|8800|8797.2|8797.9|8795.1|256
1643291580000|2022-01-27 13:53:00|8798.2|8795.4|8798.9|8796.1|8799.6|8796.8|8797.9|8795.1|65
1643291590000|2022-01-27 13:53:10|8799.4|8796.6|8802.6|8799.8|8803.6|8800.8|8798.9|8796.1|321
1643291600000|2022-01-27 13:53:20|8802.2|8799.4|8802.7|8799.9|8803.7|8800.9|8800.7|8797.9|73
1643291610000|2022-01-27 13:53:30|8802.6|8799.8|8798.9|8796.1|8802.6|8799.8|8797.9|8795.1|130
1643291620000|2022-01-27 13:53:40|8799.4|8796.6|8798.9|8796.1|8799.7|8796.9|8797.9|8795.1|38
1643291630000|2022-01-27 13:53:50|8799.7|8796.9|8797.9|8795.1|8799.9|8797.1|8797.9|8795.1|30
1643291640000|2022-01-27 13:54:00|8798|8795.2|8793|8790.2|8798.7|8795.9|8792.2|8789.4|317
1643291650000|2022-01-27 13:54:10|8792.9|8790.1|8795.7|8792.9|8795.9|8793.1|8792.9|8790.1|91
1643291660000|2022-01-27 13:54:20|8795.2|8792.4|8796.6|8793.8|8797.7|8794.9|8795.2|8792.4|167
1643291670000|2022-01-27 13:54:30|8796.7|8793.9|8796.2|8793.4|8797.6|8794.8|8795.7|8792.9|18
1643291680000|2022-01-27 13:54:40|8796.6|8793.8|8796.6|8793.8|8798.6|8795.8|8796.6|8793.8|45
1643291690000|2022-01-27 13:54:50|8796.2|8793.4|8796.6|8793.8|8797.2|8794.4|8795.6|8792.8|42
1643291700000|2022-01-27 13:55:00|8796.2|8793.4|8798.6|8795.8|8799.7|8796.9|8794.9|8792.1|83
1643291710000|2022-01-27 13:55:10|8798.2|8795.4|8801.6|8798.8|8801.6|8798.8|8797.7|8794.9|32
1643291720000|2022-01-27 13:55:20|8800.9|8798.1|8801.7|8798.9|8802.9|8800.1|8800.9|8798.1|56
1643291730000|2022-01-27 13:55:30|8802.4|8799.6|8802.2|8799.4|8803.6|8800.8|8802.2|8799.4|28
1643291740000|2022-01-27 13:55:40|8802.6|8799.8|8801.6|8798.8|8802.6|8799.8|8800.6|8797.8|30
1643291750000|2022-01-27 13:55:50|8801.2|8798.4|8801.4|8798.6|8802.6|8799.8|8800.6|8797.8|47
1643291760000|2022-01-27 13:56:00|8800.7|8797.9|8799.6|8796.8|8801.7|8798.9|8799.1|8796.3|85
1643291770000|2022-01-27 13:56:10|8799.7|8796.9|8802.4|8799.6|8802.6|8799.8|8798.7|8795.9|29
1643291780000|2022-01-27 13:56:20|8801.7|8798.9|8797.6|8794.8|8801.7|8798.9|8797.6|8794.8|41
1643291790000|2022-01-27 13:56:30|8797.9|8795.1|8797.7|8794.9|8800.2|8797.4|8797.7|8794.9|83
1643291800000|2022-01-27 13:56:40|8797|8794.2|8799.2|8796.4|8799.2|8796.4|8796.7|8793.9|24
1643291810000|2022-01-27 13:56:50|8799.6|8796.8|8800.6|8797.8|8801.6|8798.8|8798.9|8796.1|13
1643291820000|2022-01-27 13:57:00|8800.7|8797.9|8795.7|8792.9|8800.7|8797.9|8795.7|8792.9|91
1643291830000|2022-01-27 13:57:10|8796.7|8793.9|8796.9|8794.1|8797.6|8794.8|8794.9|8792.1|48
1643291840000|2022-01-27 13:57:20|8797|8794.2|8797.5|8794.7|8797.9|8795.1|8796.1|8793.3|58
1643291850000|2022-01-27 13:57:30|8797.9|8795.1|8798.9|8796.1|8799.7|8796.9|8797.4|8794.6|39
1643291860000|2022-01-27 13:57:40|8798.7|8795.9|8799.9|8797.1|8799.9|8797.1|8798.7|8795.9|21
1643291870000|2022-01-27 13:57:50|8799.5|8796.7|8795.5|8792.7|8799.9|8797.1|8795.5|8792.7|57
1643291880000|2022-01-27 13:58:00|8795.4|8792.6|8792.5|8789.7|8795.5|8792.7|8792.1|8789.3|86
1643291890000|2022-01-27 13:58:10|8792.9|8790.1|8792.5|8789.7|8793|8790.2|8789.9|8787.1|180
1643291900000|2022-01-27 13:58:20|8792.1|8789.3|8790.1|8787.3|8792.1|8789.3|8789.1|8786.3|133
1643291910000|2022-01-27 13:58:30|8790|8787.2|8786.1|8783.3|8791|8788.2|8785.1|8782.3|168
1643291920000|2022-01-27 13:58:40|8786.3|8783.5|8787.1|8784.3|8789|8786.2|8786.3|8783.5|41
1643291930000|2022-01-27 13:58:50|8787.9|8785.1|8787|8784.2|8788.1|8785.3|8786.1|8783.3|50
1643291940000|2022-01-27 13:59:00|8787.1|8784.3|8787.1|8784.3|8787.3|8784.5|8786.1|8783.3|31
1643291950000|2022-01-27 13:59:10|8787.3|8784.5|8786.3|8783.5|8788.1|8785.3|8786.1|8783.3|79
1643291960000|2022-01-27 13:59:20|8786.5|8783.7|8787|8784.2|8789|8786.2|8786.1|8783.3|71
1643291970000|2022-01-27 13:59:30|8786.8|8784|8788.1|8785.3|8789.3|8786.5|8785.1|8782.3|84
1643291980000|2022-01-27 13:59:40|8789|8786.2|8789.1|8786.3|8790.1|8787.3|8788.3|8785.5|78
1643291990000|2022-01-27 13:59:50|8789.5|8786.7|8786.1|8783.3|8791.1|8788.3|8786.1|8783.3|106
1643292000000|2022-01-27 14:00:00|8786|8783.2|8787.1|8784.3|8789.1|8786.3|8782.1|8779.3|214
1643292010000|2022-01-27 14:00:10|8787.8|8785|8788.1|8785.3|8788.1|8785.3|8785.1|8782.3|54
1643292020000|2022-01-27 14:00:20|8788.8|8786|8786.3|8783.5|8792.1|8789.3|8786.1|8783.3|104
1643292030000|2022-01-27 14:00:30|8786.1|8783.3|8787.1|8784.3|8790.1|8787.3|8785.1|8782.3|192
1643292040000|2022-01-27 14:00:40|8786.1|8783.3|8788.1|8785.3|8789.5|8786.7|8786.1|8783.3|103
1643292050000|2022-01-27 14:00:50|8788.8|8786|8789.5|8786.7|8790.1|8787.3|8786.4|8783.6|96
1643292060000|2022-01-27 14:01:00|8789.1|8786.3|8790|8787.2|8792.3|8789.5|8788.1|8785.3|99
1643292070000|2022-01-27 14:01:10|8789.6|8786.8|8789|8786.2|8790.1|8787.3|8787.1|8784.3|75
1643292080000|2022-01-27 14:01:20|8789.1|8786.3|8789.1|8786.3|8790.1|8787.3|8787.1|8784.3|81
1643292090000|2022-01-27 14:01:30|8789|8786.2|8791.5|8788.7|8792|8789.2|8789|8786.2|119
1643292100000|2022-01-27 14:01:40|8791.8|8789|8795.5|8792.7|8795.8|8793|8791|8788.2|311
1643292110000|2022-01-27 14:01:50|8795.1|8792.3|8795|8792.2|8796|8793.2|8794.1|8791.3|112
1643292120000|2022-01-27 14:02:00|8795.1|8792.3|8794|8791.2|8795.5|8792.7|8791|8788.2|99
1643292130000|2022-01-27 14:02:10|8794.5|8791.7|8798.3|8795.5|8798.3|8795.5|8793.8|8791|142
1643292140000|2022-01-27 14:02:20|8798.7|8795.9|8802.3|8799.5|8803.7|8800.9|8798.7|8795.9|223
1643292150000|2022-01-27 14:02:30|8802|8799.2|8803.7|8800.9|8806|8803.2|8801.7|8798.9|273
1643292160000|2022-01-27 14:02:40|8803|8800.2|8801.7|8798.9|8804.8|8802|8801.7|8798.9|355
1643292170000|2022-01-27 14:02:50|8801.8|8799|8804.2|8801.4|8805|8802.2|8801.7|8798.9|94
1643292180000|2022-01-27 14:03:00|8803.8|8801|8801.8|8799|8804.7|8801.9|8800.7|8797.9|79
1643292190000|2022-01-27 14:03:10|8802.6|8799.8|8802.8|8800|8804.8|8802|8802.6|8799.8|66
1643292200000|2022-01-27 14:03:20|8802.7|8799.9|8801.7|8798.9|8804.4|8801.6|8801.2|8798.4|199
1643292210000|2022-01-27 14:03:30|8801.6|8798.8|8803.5|8800.7|8803.5|8800.7|8801.5|8798.7|81
1643292220000|2022-01-27 14:03:40|8803.4|8800.6|8801.5|8798.7|8804.4|8801.6|8801.5|8798.7|126
1643292230000|2022-01-27 14:03:50|8801.9|8799.1|8803.5|8800.7|8804.5|8801.7|8800.5|8797.7|83
1643292240000|2022-01-27 14:04:00|8803.4|8800.6|8800.5|8797.7|8803.5|8800.7|8800|8797.2|133
1643292250000|2022-01-27 14:04:10|8800.4|8797.6|8802.4|8799.6|8802.5|8799.7|8799.5|8796.7|95
1643292260000|2022-01-27 14:04:20|8802|8799.2|8802.5|8799.7|8804.4|8801.6|8800.5|8797.7|104
1643292270000|2022-01-27 14:04:30|8802.9|8800.1|8803.5|8800.7|8804.4|8801.6|8802.9|8800.1|60
1643292280000|2022-01-27 14:04:40|8803.4|8800.6|8799.9|8797.1|8803.5|8800.7|8799.5|8796.7|65
1643292290000|2022-01-27 14:04:50|8800.3|8797.5|8800.5|8797.7|8801.5|8798.7|8800.3|8797.5|52
1643292300000|2022-01-27 14:05:00|8799.7|8796.9|8801.4|8798.6|8801.5|8798.7|8799.4|8796.6|114
1643292310000|2022-01-27 14:05:10|8801.5|8798.7|8807.4|8804.6|8808.4|8805.6|8801.5|8798.7|223
1643292320000|2022-01-27 14:05:20|8807.9|8805.1|8808.3|8805.5|8808.4|8805.6|8806.5|8803.7|241
1643292330000|2022-01-27 14:05:30|8808.1|8805.3|8807.3|8804.5|8809.1|8806.3|8807.3|8804.5|126
1643292340000|2022-01-27 14:05:40|8807.6|8804.8|8805.6|8802.8|8807.6|8804.8|8805.1|8802.3|83
1643292350000|2022-01-27 14:05:50|8805.3|8802.5|8802.3|8799.5|8805.3|8802.5|8799.8|8797|230
1643292360000|2022-01-27 14:06:00|8801.3|8798.5|8797.3|8794.5|8802.1|8799.3|8797.3|8794.5|134
1643292370000|2022-01-27 14:06:10|8796.9|8794.1|8797.4|8794.6|8798.3|8795.5|8795.4|8792.6|121
1643292380000|2022-01-27 14:06:20|8797.3|8794.5|8793.4|8790.6|8797.3|8794.5|8793.3|8790.5|129
1643292390000|2022-01-27 14:06:30|8793.5|8790.7|8792.5|8789.7|8795.3|8792.5|8790.7|8787.9|132
1643292400000|2022-01-27 14:06:40|8792.4|8789.6|8793.3|8790.5|8793.3|8790.5|8790.5|8787.7|84
1643292410000|2022-01-27 14:06:50|8794.1|8791.3|8787.5|8784.7|8794.3|8791.5|8787.5|8784.7|81
1643292420000|2022-01-27 14:07:00|8787.2|8784.4|8788.5|8785.7|8788.9|8786.1|8787.2|8784.4|80
1643292430000|2022-01-27 14:07:10|8788.9|8786.1|8790.5|8787.7|8792.3|8789.5|8788.9|8786.1|51
1643292440000|2022-01-27 14:07:20|8790.4|8787.6|8788.4|8785.6|8790.4|8787.6|8786.7|8783.9|163
1643292450000|2022-01-27 14:07:30|8788.5|8785.7|8788.5|8785.7|8789.3|8786.5|8786.7|8783.9|55
1643292460000|2022-01-27 14:07:40|8788.4|8785.6|8787.5|8784.7|8788.9|8786.1|8787.4|8784.6|30
1643292470000|2022-01-27 14:07:50|8787.4|8784.6|8788.2|8785.4|8789.4|8786.6|8786.4|8783.6|67
1643292480000|2022-01-27 14:08:00|8788.1|8785.3|8792.2|8789.4|8792.2|8789.4|8788.1|8785.3|97
1643292490000|2022-01-27 14:08:10|8793|8790.2|8792.2|8789.4|8794.2|8791.4|8791.7|8788.9|108
1643292500000|2022-01-27 14:08:20|8793.2|8790.4|8791.4|8788.6|8793.2|8790.4|8791.4|8788.6|30
1643292510000|2022-01-27 14:08:30|8790.7|8787.9|8789.9|8787.1|8791.4|8788.6|8789.4|8786.6|26
1643292520000|2022-01-27 14:08:40|8789.5|8786.7|8789.2|8786.4|8790.2|8787.4|8788.5|8785.7|28
1643292530000|2022-01-27 14:08:50|8789.4|8786.6|8791.5|8788.7|8792.2|8789.4|8789.4|8786.6|38
1643292540000|2022-01-27 14:09:00|8790.8|8788|8789.9|8787.1|8791.4|8788.6|8789.4|8786.6|65
1643292550000|2022-01-27 14:09:10|8790.2|8787.4|8791.2|8788.4|8791.2|8788.4|8788.2|8785.4|44
1643292560000|2022-01-27 14:09:20|8791.1|8788.3|8793.2|8790.4|8794.1|8791.3|8790.2|8787.4|82
1643292570000|2022-01-27 14:09:30|8792.9|8790.1|8793.2|8790.4|8794.1|8791.3|8792.2|8789.4|39
1643292580000|2022-01-27 14:09:40|8794|8791.2|8794.1|8791.3|8794.1|8791.3|8793.1|8790.3|38
1643292590000|2022-01-27 14:09:50|8794.2|8791.4|8793.2|8790.4|8795.1|8792.3|8792.2|8789.4|57
1643292600000|2022-01-27 14:10:00|8793.1|8790.3|8797.7|8794.9|8798.1|8795.3|8793.1|8790.3|261
1643292610000|2022-01-27 14:10:10|8797.6|8794.8|8796|8793.2|8798.1|8795.3|8795.1|8792.3|165
1643292620000|2022-01-27 14:10:20|8796.1|8793.3|8801.8|8799|8803.8|8801|8794.1|8791.3|302
1643292630000|2022-01-27 14:10:30|8801.3|8798.5|8798.8|8796|8801.8|8799|8798.8|8796|48
1643292640000|2022-01-27 14:10:40|8798.5|8795.7|8797|8794.2|8798.8|8796|8796|8793.2|169
1643292650000|2022-01-27 14:10:50|8796.1|8793.3|8796|8793.2|8796.8|8794|8795.8|8793|54
1643292660000|2022-01-27 14:11:00|8795.8|8793|8797.8|8795|8799|8796.2|8795.8|8793|66
1643292670000|2022-01-27 14:11:10|8798|8795.2|8799|8796.2|8799|8796.2|8796.8|8794|64
1643292680000|2022-01-27 14:11:20|8798.8|8796|8798|8795.2|8799|8796.2|8796.5|8793.7|33
1643292690000|2022-01-27 14:11:30|8798.5|8795.7|8801.8|8799|8802.8|8800|8798.5|8795.7|405
1643292700000|2022-01-27 14:11:40|8802|8799.2|8803.7|8800.9|8804.5|8801.7|8801.7|8798.9|137
1643292710000|2022-01-27 14:11:50|8804.4|8801.6|8801.7|8798.9|8804.4|8801.6|8800.7|8797.9|48
1643292720000|2022-01-27 14:12:00|8802|8799.2|8803.5|8800.7|8803.5|8800.7|8801.7|8798.9|61
1643292730000|2022-01-27 14:12:10|8803|8800.2|8802.8|8800|8804.5|8801.7|8802.8|8800|56
1643292740000|2022-01-27 14:12:20|8801.4|8798.6|8801.7|8798.9|8802.7|8799.9|8800.8|8798|107
1643292750000|2022-01-27 14:12:30|8801.8|8799|8801.7|8798.9|8801.8|8799|8800.8|8798|34
1643292760000|2022-01-27 14:12:40|8800.8|8798|8800.7|8797.9|8802.5|8799.7|8799.8|8797|63
1643292770000|2022-01-27 14:12:50|8799.9|8797.1|8794.9|8792.1|8799.9|8797.1|8794.9|8792.1|228
1643292780000|2022-01-27 14:13:00|8795.9|8793.1|8796.8|8794|8797.1|8794.3|8794.1|8791.3|100
1643292790000|2022-01-27 14:13:10|8796.9|8794.1|8799.9|8797.1|8799.9|8797.1|8796.8|8794|66
1643292800000|2022-01-27 14:13:20|8800.1|8797.3|8801.8|8799|8801.9|8799.1|8800.1|8797.3|42
1643292810000|2022-01-27 14:13:30|8802.5|8799.7|8801.8|8799|8802.8|8800|8801.7|8798.9|202
1643292820000|2022-01-27 14:13:40|8802.8|8800|8804.4|8801.6|8804.9|8802.1|8802.8|8800|77
1643292830000|2022-01-27 14:13:50|8804.8|8802|8806.8|8804|8808.7|8805.9|8804.8|8802|329
1643292840000|2022-01-27 14:14:00|8806.9|8804.1|8806.9|8804.1|8807.8|8805|8806.8|8804|29
1643292850000|2022-01-27 14:14:10|8806.8|8804|8808.7|8805.9|8809.2|8806.4|8806.8|8804|68
1643292860000|2022-01-27 14:14:20|8808.8|8806|8808.8|8806|8809.7|8806.9|8808.7|8805.9|83
1643292870000|2022-01-27 14:14:30|8809.5|8806.7|8811.3|8808.5|8811.8|8809|8808.8|8806|94
1643292880000|2022-01-27 14:14:40|8811.7|8808.9|8810.8|8808|8811.8|8809|8809.8|8807|99
1643292890000|2022-01-27 14:14:50|8811.2|8808.4|8809.9|8807.1|8811.7|8808.9|8809.8|8807|103
1643292900000|2022-01-27 14:15:00|8810.7|8807.9|8807.9|8805.1|8811.8|8809|8807.9|8805.1|95
1643292910000|2022-01-27 14:15:10|8807.8|8805|8805.4|8802.6|8808.7|8805.9|8804.1|8801.3|192
1643292920000|2022-01-27 14:15:20|8804.8|8802|8806.4|8803.6|8807.1|8804.3|8803.4|8800.6|97
1643292930000|2022-01-27 14:15:30|8806.1|8803.3|8806.9|8804.1|8808.9|8806.1|8805.9|8803.1|78
1643292940000|2022-01-27 14:15:40|8806.6|8803.8|8806.9|8804.1|8806.9|8804.1|8806.4|8803.6|17
1643292950000|2022-01-27 14:15:50|8807.8|8805|8808.9|8806.1|8808.9|8806.1|8806.9|8804.1|36
1643292960000|2022-01-27 14:16:00|8809.8|8807|8812.6|8809.8|8813.8|8811|8808.8|8806|285
1643292970000|2022-01-27 14:16:10|8812.8|8810|8810.9|8808.1|8812.8|8810|8810.8|8808|62
1643292980000|2022-01-27 14:16:20|8810.8|8808|8809.9|8807.1|8811.3|8808.5|8809.8|8807|66
1643292990000|2022-01-27 14:16:30|8810.6|8807.8|8806.9|8804.1|8810.8|8808|8806.8|8804|119
1643293000000|2022-01-27 14:16:40|8806.8|8804|8804.4|8801.6|8806.9|8804.1|8802.9|8800.1|98
1643293010000|2022-01-27 14:16:50|8804.8|8802|8804.9|8802.1|8805.8|8803|8804.4|8801.6|20
1643293020000|2022-01-27 14:17:00|8805.1|8802.3|8804.1|8801.3|8805.9|8803.1|8803.9|8801.1|49
1643293030000|2022-01-27 14:17:10|8804.8|8802|8805.9|8803.1|8805.9|8803.1|8804.1|8801.3|24
1643293040000|2022-01-27 14:17:20|8806.9|8804.1|8807.4|8804.6|8808.6|8805.8|8806.9|8804.1|39
1643293050000|2022-01-27 14:17:30|8806.9|8804.1|8808.9|8806.1|8809.8|8807|8806.9|8804.1|56
1643293060000|2022-01-27 14:17:40|8808.8|8806|8807.9|8805.1|8808.8|8806|8806.8|8804|53
1643293070000|2022-01-27 14:17:50|8808.3|8805.5|8808.9|8806.1|8809.8|8807|8807.8|8805|43
1643293080000|2022-01-27 14:18:00|8809.3|8806.5|8807.9|8805.1|8809.8|8807|8807.8|8805|57
1643293090000|2022-01-27 14:18:10|8807.8|8805|8805.9|8803.1|8807.8|8805|8805.8|8803|25
1643293100000|2022-01-27 14:18:20|8805.8|8803|8803.9|8801.1|8805.8|8803|8803.9|8801.1|63
1643293110000|2022-01-27 14:18:30|8803.8|8801|8804.8|8802|8805.8|8803|8803.8|8801|112
1643293120000|2022-01-27 14:18:40|8804.9|8802.1|8804.8|8802|8804.9|8802.1|8804.8|8802|4
1643293130000|2022-01-27 14:18:50|8803.9|8801.1|8804.8|8802|8804.8|8802|8803.3|8800.5|45
1643293140000|2022-01-27 14:19:00|8804.9|8802.1|8804.8|8802|8804.9|8802.1|8802.8|8800|50
1643293150000|2022-01-27 14:19:10|8804.3|8801.5|8804.8|8802|8804.8|8802|8803.9|8801.1|14
1643293160000|2022-01-27 14:19:20|8803.8|8801|8803.8|8801|8804.8|8802|8802.9|8800.1|50
1643293170000|2022-01-27 14:19:30|8803.4|8800.6|8802.8|8800|8804.3|8801.5|8802.8|8800|48
1643293180000|2022-01-27 14:19:40|8802.9|8800.1|8802.9|8800.1|8802.9|8800.1|8801.9|8799.1|27
1643293190000|2022-01-27 14:19:50|8802.8|8800|8802.9|8800.1|8803.8|8801|8802.8|8800|36
1643293200000|2022-01-27 14:20:00|8802.8|8800|8795.1|8792.3|8803.8|8801|8795.1|8792|540
1643293210000|2022-01-27 14:20:10|8795.8|8793|8798.1|8795.3|8798.6|8795.8|8795.2|8792.4|59
1643293220000|2022-01-27 14:20:20|8797.4|8794.6|8797.1|8794.3|8798.1|8795.3|8796.2|8793.4|67
1643293230000|2022-01-27 14:20:30|8796.4|8793.6|8796.6|8793.8|8797.1|8794.3|8796.1|8793.3|51
1643293240000|2022-01-27 14:20:40|8796.9|8794.1|8796.1|8793.3|8798.6|8795.8|8796.1|8793.3|96
1643293250000|2022-01-27 14:20:50|8796.4|8793.6|8797.9|8795.1|8798.1|8795.3|8796.3|8793.5|38
1643293260000|2022-01-27 14:21:00|8798.1|8795.3|8797.6|8794.8|8798.9|8796.1|8796.9|8794.1|36
1643293270000|2022-01-27 14:21:10|8797.2|8794.4|8802.9|8800.1|8802.9|8800.1|8797.2|8794.4|115
1643293280000|2022-01-27 14:21:20|8803.1|8800.3|8802.9|8800.1|8803.1|8800.3|8801.9|8799.1|31
1643293290000|2022-01-27 14:21:30|8802.8|8800|8801.9|8799.1|8803.9|8801.1|8801.9|8799.1|37
1643293300000|2022-01-27 14:21:40|8801.6|8798.8|8801.4|8798.6|8801.9|8799.1|8799.9|8797.1|30
1643293310000|2022-01-27 14:21:50|8801.3|8798.5|8801.9|8799.1|8802.3|8799.5|8801.1|8798.3|6
1643293320000|2022-01-27 14:22:00|8801.8|8799|8802.9|8800.1|8802.9|8800.1|8801.4|8798.6|29
1643293330000|2022-01-27 14:22:10|8802.8|8800|8803.3|8800.5|8803.8|8801|8801.8|8799|44
1643293340000|2022-01-27 14:22:20|8802.9|8800.1|8800.1|8797.3|8803.6|8800.8|8800.1|8797.3|101
1643293350000|2022-01-27 14:22:30|8799.9|8797.1|8799.2|8796.4|8800.2|8797.4|8796.1|8793.3|185
1643293360000|2022-01-27 14:22:40|8799.6|8796.8|8799.2|8796.4|8801.1|8798.3|8798.2|8795.4|46
1643293370000|2022-01-27 14:22:50|8800.1|8797.3|8799.1|8796.3|8800.2|8797.4|8799.1|8796.3|48
1643293380000|2022-01-27 14:23:00|8798.9|8796.1|8797.6|8794.8|8799.1|8796.3|8795.9|8793.1|43
1643293390000|2022-01-27 14:23:10|8797.1|8794.3|8798.9|8796.1|8799.1|8796.3|8796.9|8794.1|29
1643293400000|2022-01-27 14:23:20|8798.6|8795.8|8797.9|8795.1|8798.9|8796.1|8796.9|8794.1|72
1643293410000|2022-01-27 14:23:30|8798.1|8795.3|8797.9|8795.1|8798.9|8796.1|8796.9|8794.1|48
1643293420000|2022-01-27 14:23:40|8798.9|8796.1|8797.9|8795.1|8800.9|8798.1|8797.9|8795.1|76
1643293430000|2022-01-27 14:23:50|8798.1|8795.3|8795.9|8793.1|8798.1|8795.3|8795.1|8792.3|52
1643293440000|2022-01-27 14:24:00|8796.6|8793.8|8796.9|8794.1|8797.6|8794.8|8795.6|8792.8|40
1643293450000|2022-01-27 14:24:10|8795.9|8793.1|8796.9|8794.1|8796.9|8794.1|8795.9|8793.1|26
1643293460000|2022-01-27 14:24:20|8796.4|8793.6|8798.4|8795.6|8798.8|8796|8794.9|8792.1|29
1643293470000|2022-01-27 14:24:30|8798.8|8796|8797.9|8795.1|8798.8|8796|8797|8794.2|20
1643293480000|2022-01-27 14:24:40|8797|8794.2|8799.8|8797|8799.9|8797.1|8796.3|8793.5|53
1643293490000|2022-01-27 14:24:50|8799.3|8796.5|8796.8|8794|8799.6|8796.8|8796.4|8793.6|28
1643293500000|2022-01-27 14:25:00|8795.3|8792.5|8798.4|8795.6|8798.9|8796.1|8794|8791.2|79
1643293510000|2022-01-27 14:25:10|8798.3|8795.5|8800.8|8798|8801.8|8799|8798.3|8795.5|38
1643293520000|2022-01-27 14:25:20|8800.4|8797.6|8797.3|8794.5|8800.4|8797.6|8796.8|8794|38
1643293530000|2022-01-27 14:25:30|8796.9|8794.1|8791.9|8789.1|8796.9|8794.1|8791.9|8789.1|76
1643293540000|2022-01-27 14:25:40|8791.8|8789|8791.9|8789.1|8792.9|8790.1|8791.8|8789|26
1643293550000|2022-01-27 14:25:50|8792.3|8789.5|8791.8|8789|8794.8|8792|8791.3|8788.5|142
1643293560000|2022-01-27 14:26:00|8791.9|8789.1|8795.2|8792.4|8796|8793.2|8790|8787.2|189
1643293570000|2022-01-27 14:26:10|8795|8792.2|8793|8790.2|8795|8792.2|8793|8790.2|58
1643293580000|2022-01-27 14:26:20|8793.5|8790.7|8794.9|8792.1|8796|8793.2|8793.5|8790.7|39
1643293590000|2022-01-27 14:26:30|8795|8792.2|8795|8792.2|8795.9|8793.1|8794.2|8791.4|40
1643293600000|2022-01-27 14:26:40|8794.9|8792.1|8792.9|8790.1|8794.9|8792.1|8792.9|8790.1|35
1643293610000|2022-01-27 14:26:50|8792.5|8789.7|8795.9|8793.1|8795.9|8793.1|8791.9|8789.1|81
1643293620000|2022-01-27 14:27:00|8796.6|8793.8|8794.9|8792.1|8797.8|8795|8794.9|8792.1|229
1643293630000|2022-01-27 14:27:10|8794.8|8792|8796.9|8794.1|8797.9|8795.1|8793.9|8791.1|123
1643293640000|2022-01-27 14:27:20|8796.8|8794|8794|8791.2|8797|8794.2|8794|8791.2|78
1643293650000|2022-01-27 14:27:30|8795|8792.2|8794|8791.2|8796|8793.2|8793.2|8790.4|52
1643293660000|2022-01-27 14:27:40|8794.2|8791.4|8792|8789.2|8794.2|8791.4|8791.2|8788.4|38
1643293670000|2022-01-27 14:27:50|8791.9|8789.1|8791|8788.2|8792.9|8790.1|8791|8788.2|81
1643293680000|2022-01-27 14:28:00|8791.5|8788.7|8789.9|8787.1|8792.9|8790.1|8789|8786.2|105
1643293690000|2022-01-27 14:28:10|8789.5|8786.7|8791.9|8789.1|8792.9|8790.1|8789|8786.2|78
1643293700000|2022-01-27 14:28:20|8791.5|8788.7|8792.5|8789.7|8792.5|8789.7|8790.9|8788.1|47
1643293710000|2022-01-27 14:28:30|8791.9|8789.1|8789|8786.2|8792.7|8789.9|8789|8786.2|196
1643293720000|2022-01-27 14:28:40|8788.5|8785.7|8787|8784.2|8788.9|8786.1|8786|8783.2|71
1643293730000|2022-01-27 14:28:50|8787.2|8784.4|8786|8783.2|8789|8786.2|8786|8783.2|48
1643293740000|2022-01-27 14:29:00|8786.5|8783.7|8788|8785.2|8789|8786.2|8786.5|8783.7|43
1643293750000|2022-01-27 14:29:10|8788.2|8785.4|8788|8785.2|8788.2|8785.4|8787.5|8784.7|10
1643293760000|2022-01-27 14:29:20|8788.2|8785.4|8781.2|8778.4|8790|8787.2|8780.3|8777.5|223
1643293770000|2022-01-27 14:29:30|8781.9|8779.1|8783.3|8780.5|8784.2|8781.4|8781.5|8778.7|78
1643293780000|2022-01-27 14:29:40|8783.7|8780.9|8786.2|8783.4|8788|8785.2|8783.7|8780.9|59
1643293790000|2022-01-27 14:29:50|8786|8783.2|8785.5|8782.7|8786|8783.2|8784.2|8781.4|54
1643293800000|2022-01-27 14:30:00|8785.2|8782.4|8781.3|8778.5|8786.2|8783.4|8779.5|8776.7|812
1643293810000|2022-01-27 14:30:10|8782|8779.2|8782.3|8779.5|8785.3|8782.5|8781.3|8778.5|174
1643293820000|2022-01-27 14:30:20|8782.7|8779.9|8778.3|8775.5|8782.8|8780|8778.2|8775.4|95
1643293830000|2022-01-27 14:30:30|8778.2|8775.4|8782.2|8779.4|8782.2|8779.4|8777.8|8775|54
1643293840000|2022-01-27 14:30:40|8781.5|8778.7|8778.2|8775.4|8783.3|8780.5|8777.2|8774.4|126
1643293850000|2022-01-27 14:30:50|8776.7|8773.9|8767.5|8764.7|8777.5|8774.7|8766.7|8763.9|368
1643293860000|2022-01-27 14:31:00|8767.3|8764.5|8768.5|8765.7|8770.3|8767.5|8766.5|8763.7|333
1643293870000|2022-01-27 14:31:10|8768.3|8765.5|8768.3|8765.5|8771.2|8768.4|8765.7|8762.9|338
1643293880000|2022-01-27 14:31:20|8769.2|8766.4|8768.3|8765.5|8770.3|8767.5|8766.3|8763.5|172
1643293890000|2022-01-27 14:31:30|8768.2|8765.4|8767.7|8764.9|8770.7|8767.9|8762.2|8759.4|5074
1643293900000|2022-01-27 14:31:40|8768.5|8765.7|8768.2|8765.4|8768.7|8765.9|8766.7|8763.9|122
1643293910000|2022-01-27 14:31:50|8767.7|8764.9|8764|8761.2|8767.7|8764.9|8762.2|8759.4|643
1643293920000|2022-01-27 14:32:00|8763.7|8760.9|8763.3|8760.5|8767.7|8764.9|8763|8760.2|249
1643293930000|2022-01-27 14:32:10|8763.2|8760.4|8765.2|8762.4|8765.2|8762.4|8761|8758.2|210
1643293940000|2022-01-27 14:32:20|8765.3|8762.5|8763.3|8760.5|8766.2|8763.4|8761.6|8758.8|143
1643293950000|2022-01-27 14:32:30|8764|8761.2|8764.7|8761.9|8766.2|8763.4|8763.3|8760.5|79
1643293960000|2022-01-27 14:32:40|8765.2|8762.4|8763.3|8760.5|8770.2|8767.4|8763.3|8760.5|142
1643293970000|2022-01-27 14:32:50|8762.5|8759.7|8763.8|8761|8765.3|8762.5|8762.5|8759.7|57
1643293980000|2022-01-27 14:33:00|8763.5|8760.7|8759.5|8756.7|8764.2|8761.4|8756.3|8753.5|216
1643293990000|2022-01-27 14:33:10|8759.3|8756.5|8758.8|8756|8762.3|8759.5|8756.5|8753.7|101
1643294000000|2022-01-27 14:33:20|8759.2|8756.4|8763|8760.2|8764.9|8762.1|8757.5|8754.7|349
1643294010000|2022-01-27 14:33:30|8762.9|8760.1|8766|8763.2|8767.7|8764.9|8762.3|8759.5|120
1643294020000|2022-01-27 14:33:40|8765.9|8763.1|8765.9|8763.1|8768|8765.2|8764.3|8761.5|73
1643294030000|2022-01-27 14:33:50|8766|8763.2|8768.9|8766.1|8770|8767.2|8765|8762.2|55
1643294040000|2022-01-27 14:34:00|8768.5|8765.7|8763.9|8761.1|8772.9|8770.1|8763.9|8761.1|123
1643294050000|2022-01-27 14:34:10|8763.7|8760.9|8761.2|8758.4|8764|8761.2|8761|8758.2|70
1643294060000|2022-01-27 14:34:20|8761.5|8758.7|8761.7|8758.9|8764|8761.2|8760.7|8757.9|72
1643294070000|2022-01-27 14:34:30|8762|8759.2|8758.2|8755.4|8762.2|8759.4|8756.3|8753.5|74
1643294080000|2022-01-27 14:34:40|8757.5|8754.7|8760|8757.2|8760.2|8757.4|8756.3|8753.5|102
1643294090000|2022-01-27 14:34:50|8758|8755.2|8759.7|8756.9|8760|8757.2|8758|8755.2|104
1643294100000|2022-01-27 14:35:00|8760|8757.2|8758|8755.2|8761|8758.2|8756.2|8753.4|152
1643294110000|2022-01-27 14:35:10|8757.3|8754.5|8761|8758.2|8761.9|8759.1|8757|8754.2|182
1643294120000|2022-01-27 14:35:20|8760.2|8757.4|8759.7|8756.9|8763|8760.2|8759|8756.2|108
1643294130000|2022-01-27 14:35:30|8760|8757.2|8761.7|8758.9|8762|8759.2|8758|8755.2|73
1643294140000|2022-01-27 14:35:40|8762|8759.2|8759.2|8756.4|8763|8760.2|8758.7|8755.9|51
1643294150000|2022-01-27 14:35:50|8759|8756.2|8759.2|8756.4|8760.3|8757.5|8757.2|8754.4|163
1643294160000|2022-01-27 14:36:00|8759.5|8756.7|8760.2|8757.4|8762|8759.2|8758|8755.2|127
1643294170000|2022-01-27 14:36:10|8760|8757.2|8759|8756.2|8762|8759.2|8759|8756.2|102
1643294180000|2022-01-27 14:36:20|8758.3|8755.5|8760|8757.2|8762.2|8759.4|8757.8|8755|244
1643294190000|2022-01-27 14:36:30|8759.2|8756.4|8764.9|8762.1|8765|8762.2|8758.9|8756.1|72
1643294200000|2022-01-27 14:36:40|8765|8762.2|8762|8759.2|8766|8763.2|8761|8758.2|76
1643294210000|2022-01-27 14:36:50|8761.7|8758.9|8764.4|8761.6|8765.2|8762.4|8761.2|8758.4|31
1643294220000|2022-01-27 14:37:00|8764|8761.2|8764.9|8762.1|8765|8762.2|8763|8760.2|40
1643294230000|2022-01-27 14:37:10|8765|8762.2|8765|8762.2|8765.9|8763.1|8762.2|8759.4|54
1643294240000|2022-01-27 14:37:20|8764.9|8762.1|8763.9|8761.1|8767|8764.2|8762|8759.2|97
1643294250000|2022-01-27 14:37:30|8764|8761.2|8760|8757.2|8765|8762.2|8759.9|8757.1|91
1643294260000|2022-01-27 14:37:40|8760.4|8757.6|8760.7|8757.9|8761.9|8759.1|8759.9|8757.1|29
1643294270000|2022-01-27 14:37:50|8760.5|8757.7|8762|8759.2|8763|8760.2|8759.5|8756.7|50
1643294280000|2022-01-27 14:38:00|8762.4|8759.6|8763|8760.2|8765|8762.2|8761.2|8758.4|68
1643294290000|2022-01-27 14:38:10|8762.9|8760.1|8763.9|8761.1|8766.9|8764.1|8761.9|8759.1|41
1643294300000|2022-01-27 14:38:20|8764|8761.2|8764.5|8761.7|8766.9|8764.1|8764|8761.2|80
1643294310000|2022-01-27 14:38:30|8764.9|8762.1|8767.9|8765.1|8767.9|8765.1|8763.9|8761.1|83
1643294320000|2022-01-27 14:38:40|8768.4|8765.6|8767|8764.2|8768.9|8766.1|8766.4|8763.6|34
1643294330000|2022-01-27 14:38:50|8767.4|8764.6|8770|8767.2|8770.9|8768.1|8767.1|8764.3|82
1643294340000|2022-01-27 14:39:00|8769.9|8767.1|8767.7|8764.9|8769.9|8767.1|8765.5|8762.7|50
1643294350000|2022-01-27 14:39:10|8767.9|8765.1|8768.4|8765.6|8769.9|8767.1|8766.4|8763.6|46
1643294360000|2022-01-27 14:39:20|8768|8765.2|8776.7|8773.9|8777.1|8774.3|8766|8763.2|557
1643294370000|2022-01-27 14:39:30|8777.1|8774.3|8776.7|8773.9|8777.7|8774.9|8775.6|8772.8|105
1643294380000|2022-01-27 14:39:40|8777.6|8774.8|8777.6|8774.8|8778.6|8775.8|8776.6|8773.8|73
1643294390000|2022-01-27 14:39:50|8777.4|8774.6|8774.5|8771.7|8778.6|8775.8|8774|8771.2|315
1643294400000|2022-01-27 14:40:00|8774|8771.2|8777.9|8775.1|8777.9|8775.1|8773.9|8771.1|67
1643294410000|2022-01-27 14:40:10|8778.6|8775.8|8777.9|8775.1|8779.9|8777.1|8776.9|8774.1|153
1643294420000|2022-01-27 14:40:20|8777.7|8774.9|8776.7|8773.9|8779.4|8776.6|8775.9|8773.1|54
1643294430000|2022-01-27 14:40:30|8776|8773.2|8773.9|8771.1|8777.7|8774.9|8773.4|8770.6|76
1643294440000|2022-01-27 14:40:40|8774.7|8771.9|8770.9|8768.1|8775|8772.2|8770.9|8768.1|94
1643294450000|2022-01-27 14:40:50|8771|8768.2|8771|8768.2|8773|8770.2|8770.5|8767.7|72
1643294460000|2022-01-27 14:41:00|8771.7|8768.9|8770|8767.2|8773|8770.2|8770|8767.2|50
1643294470000|2022-01-27 14:41:10|8769.1|8766.3|8771.9|8769.1|8772.4|8769.6|8769|8766.2|76
1643294480000|2022-01-27 14:41:20|8772|8769.2|8774.7|8771.9|8774.7|8771.9|8769.9|8767.1|64
1643294490000|2022-01-27 14:41:30|8775.7|8772.9|8771.9|8769.1|8775.7|8772.9|8770.4|8767.6|54
1643294500000|2022-01-27 14:41:40|8772|8769.2|8771.4|8768.6|8773.9|8771.1|8770.9|8768.1|29
1643294510000|2022-01-27 14:41:50|8771.7|8768.9|8775.9|8773.1|8776.9|8774.1|8771.7|8768.9|43
1643294520000|2022-01-27 14:42:00|8776|8773.2|8774.7|8771.9|8776.7|8773.9|8773.9|8771.1|45
1643294530000|2022-01-27 14:42:10|8774.9|8772.1|8775.2|8772.4|8777.6|8774.8|8774.7|8771.9|67
1643294540000|2022-01-27 14:42:20|8774.7|8771.9|8773.9|8771.1|8776.9|8774.1|8772.9|8770.1|47
1643294550000|2022-01-27 14:42:30|8773.7|8770.9|8774.7|8771.9|8774.9|8772.1|8772.7|8769.9|28
1643294560000|2022-01-27 14:42:40|8774.8|8772|8777.6|8774.8|8777.7|8774.9|8774.7|8771.9|45
1643294570000|2022-01-27 14:42:50|8777.7|8774.9|8778.1|8775.3|8778.2|8775.4|8775.7|8772.9|28
1643294580000|2022-01-27 14:43:00|8778.2|8775.4|8777.7|8774.9|8781.7|8778.9|8777|8774.2|232
1643294590000|2022-01-27 14:43:10|8777.8|8775|8778|8775.2|8778|8775.2|8775.8|8773|29
1643294600000|2022-01-27 14:43:20|8778.7|8775.9|8780.8|8778|8781.8|8779|8778.7|8775.9|66
1643294610000|2022-01-27 14:43:30|8780.1|8777.3|8780.8|8778|8781|8778.2|8779.8|8777|33
1643294620000|2022-01-27 14:43:40|8781|8778.2|8778|8775.2|8783|8780.2|8778|8775.2|171
1643294630000|2022-01-27 14:43:50|8778.8|8776|8779.8|8777|8780|8777.2|8777.8|8775|47
1643294640000|2022-01-27 14:44:00|8780|8777.2|8775|8772.2|8780|8777.2|8773|8770.2|194
1643294650000|2022-01-27 14:44:10|8775.7|8772.9|8772.6|8769.8|8776|8773.2|8772.1|8769.3|71
1643294660000|2022-01-27 14:44:20|8773|8770.2|8772|8769.2|8773|8770.2|8771.6|8768.8|29
1643294670000|2022-01-27 14:44:30|8771.1|8768.3|8771.3|8768.5|8772.6|8769.8|8769.3|8766.5|72
1643294680000|2022-01-27 14:44:40|8771.1|8768.3|8768.3|8765.5|8771.3|8768.5|8764.3|8761.5|206
1643294690000|2022-01-27 14:44:50|8768.1|8765.3|8770|8767.2|8771.1|8768.3|8767.8|8765|33
1643294700000|2022-01-27 14:45:00|8770.1|8767.3|8772.3|8769.5|8772.6|8769.8|8768.3|8765.5|86
1643294710000|2022-01-27 14:45:10|8772.1|8769.3|8772.1|8769.3|8772.4|8769.6|8769.1|8766.3|107
1643294720000|2022-01-27 14:45:20|8771.4|8768.6|8770.3|8767.5|8771.4|8768.6|8769.4|8766.6|26
1643294730000|2022-01-27 14:45:30|8770.4|8767.6|8763.8|8761|8773.3|8770.5|8762.8|8760|739
1643294740000|2022-01-27 14:45:40|8763.7|8760.9|8764.8|8762|8764.8|8762|8762.8|8760|80
1643294750000|2022-01-27 14:45:50|8764.5|8761.7|8764.8|8762|8766.8|8764|8764.5|8761.7|54
1643294760000|2022-01-27 14:46:00|8765|8762.2|8766.3|8763.5|8767.8|8765|8764.8|8762|42
1643294770000|2022-01-27 14:46:10|8766.7|8763.9|8770.8|8768|8771.6|8768.8|8765.8|8763|71
1643294780000|2022-01-27 14:46:20|8770.5|8767.7|8769.8|8767|8770.8|8768|8768.8|8766|43
1643294790000|2022-01-27 14:46:30|8770.2|8767.4|8767.8|8765|8771.7|8768.9|8767.3|8764.5|48
1643294800000|2022-01-27 14:46:40|8768.3|8765.5|8768.8|8766|8770.7|8767.9|8767.7|8764.9|42
1643294810000|2022-01-27 14:46:50|8769.8|8767|8771.8|8769|8772.8|8770|8768.8|8766|82
1643294820000|2022-01-27 14:47:00|8771.7|8768.9|8771.8|8769|8772.6|8769.8|8769.8|8767|39
1643294830000|2022-01-27 14:47:10|8772|8769.2|8773.7|8770.9|8774|8771.2|8771.8|8769|42
1643294840000|2022-01-27 14:47:20|8773.8|8771|8770.8|8768|8773.8|8771|8770.7|8767.9|38
1643294850000|2022-01-27 14:47:30|8771.2|8768.4|8772.8|8770|8773.8|8771|8770.8|8768|25
1643294860000|2022-01-27 14:47:40|8772.7|8769.9|8772.8|8770|8774.2|8771.4|8772.7|8769.9|17
1643294870000|2022-01-27 14:47:50|8773.3|8770.5|8782.6|8779.8|8783.1|8780.3|8772.8|8770|126
1643294880000|2022-01-27 14:48:00|8782.4|8779.6|8783.5|8780.7|8784.5|8781.7|8781.4|8778.6|104
1643294890000|2022-01-27 14:48:10|8783.4|8780.6|8785.4|8782.6|8785.4|8782.6|8783.4|8780.6|106
1643294900000|2022-01-27 14:48:20|8785.3|8782.5|8784.5|8781.7|8785.5|8782.7|8783.7|8780.9|81
1643294910000|2022-01-27 14:48:30|8784.2|8781.4|8783.5|8780.7|8785.5|8782.7|8783.5|8780.7|71
1643294920000|2022-01-27 14:48:40|8783.4|8780.6|8784.4|8781.6|8784.5|8781.7|8782.5|8779.7|30
1643294930000|2022-01-27 14:48:50|8783.5|8780.7|8779.8|8777|8784.5|8781.7|8779.8|8777|210
1643294940000|2022-01-27 14:49:00|8780.5|8777.7|8779.1|8776.3|8780.8|8778|8777|8774.2|193
1643294950000|2022-01-27 14:49:10|8779|8776.2|8777|8774.2|8780|8777.2|8776|8773.2|73
1643294960000|2022-01-27 14:49:20|8777.1|8774.3|8779|8776.2|8781|8778.2|8776.1|8773.3|84
1643294970000|2022-01-27 14:49:30|8779.1|8776.3|8777.1|8774.3|8779.1|8776.3|8775.3|8772.5|51
1643294980000|2022-01-27 14:49:40|8776.6|8773.8|8775|8772.2|8777.1|8774.3|8774.6|8771.8|49
1643294990000|2022-01-27 14:49:50|8774.6|8771.8|8777.1|8774.3|8777.1|8774.3|8774.1|8771.3|32
1643295000000|2022-01-27 14:50:00|8776.4|8773.6|8779.1|8776.3|8781.5|8778.7|8776.1|8773.3|84
1643295010000|2022-01-27 14:50:10|8779|8776.2|8778.8|8776|8779.1|8776.3|8776.1|8773.3|56
1643295020000|2022-01-27 14:50:20|8778.6|8775.8|8774.1|8771.3|8781|8778.2|8773.4|8770.6|300
1643295030000|2022-01-27 14:50:30|8774.8|8772|8776.1|8773.3|8777|8774.2|8774.8|8772|29
1643295040000|2022-01-27 14:50:40|8777|8774.2|8775.1|8772.3|8777.1|8774.3|8773.5|8770.7|35
1643295050000|2022-01-27 14:50:50|8775|8772.2|8776.5|8773.7|8776.5|8773.7|8773.1|8770.3|44
1643295060000|2022-01-27 14:51:00|8776.1|8773.3|8767.4|8764.6|8777.5|8774.7|8767.4|8764.6|232
1643295070000|2022-01-27 14:51:10|8768.1|8765.3|8768.4|8765.6|8769.4|8766.6|8767.3|8764.5|90
1643295080000|2022-01-27 14:51:20|8768.3|8765.5|8766.8|8764|8770.1|8767.3|8766.3|8763.5|180
1643295090000|2022-01-27 14:51:30|8767.1|8764.3|8767.1|8764.3|8769.3|8766.5|8767.1|8764.3|63
1643295100000|2022-01-27 14:51:40|8767.3|8764.5|8765.9|8763.1|8768.4|8765.6|8765.3|8762.5|116
1643295110000|2022-01-27 14:51:50|8766.3|8763.5|8762.3|8759.5|8766.8|8764|8760.9|8758.1|72
1643295120000|2022-01-27 14:52:00|8762.4|8759.6|8760.3|8757.5|8762.4|8759.6|8760.3|8757.5|94
1643295130000|2022-01-27 14:52:10|8759.9|8757.1|8754.7|8751.9|8760.4|8757.6|8751.7|8748.9|694
1643295140000|2022-01-27 14:52:20|8754.5|8751.7|8761.4|8758.6|8761.4|8758.6|8753.7|8750.9|303
1643295150000|2022-01-27 14:52:30|8761.5|8758.7|8761.4|8758.6|8763.4|8760.6|8761.4|8758.6|136
1643295160000|2022-01-27 14:52:40|8761.7|8758.9|8763.5|8760.7|8764.7|8761.9|8761.5|8758.7|73
1643295170000|2022-01-27 14:52:50|8763.7|8760.9|8758.5|8755.7|8763.7|8760.9|8756.7|8753.9|219
1643295180000|2022-01-27 14:53:00|8758.2|8755.4|8753.8|8751|8758.7|8755.9|8753.8|8751|237
1643295190000|2022-01-27 14:53:10|8753.5|8750.7|8752.7|8749.9|8753.5|8750.7|8750.7|8747.9|114
1643295200000|2022-01-27 14:53:20|8752|8749.2|8750.7|8747.9|8752.7|8749.9|8747.8|8745|177
1643295210000|2022-01-27 14:53:30|8751.7|8748.9|8749.5|8746.7|8752.7|8749.9|8748.8|8746|150
1643295220000|2022-01-27 14:53:40|8748.8|8746|8750.2|8747.4|8750.7|8747.9|8748.7|8745.9|77
1643295230000|2022-01-27 14:53:50|8749.8|8747|8749.7|8746.9|8750.7|8747.9|8748.5|8745.7|138
1643295240000|2022-01-27 14:54:00|8750.4|8747.6|8748.3|8745.5|8750.7|8747.9|8746.3|8743.5|423
1643295250000|2022-01-27 14:54:10|8748.5|8745.7|8748.8|8746|8749.7|8746.9|8747.7|8744.9|274
1643295260000|2022-01-27 14:54:20|8748.7|8745.9|8749.7|8746.9|8750.2|8747.4|8747.8|8745|110
1643295270000|2022-01-27 14:54:30|8747.8|8745|8747.7|8744.9|8748.8|8746|8746.8|8744|137
1643295280000|2022-01-27 14:54:40|8748.2|8745.4|8745.8|8743|8748.7|8745.9|8745.8|8743|52
1643295290000|2022-01-27 14:54:50|8744.8|8742|8745.8|8743|8747.8|8745|8744.8|8742|76
1643295300000|2022-01-27 14:55:00|8745|8742.2|8746.3|8743.5|8746.7|8743.9|8740.5|8737.7|407
1643295310000|2022-01-27 14:55:10|8746.7|8743.9|8745.3|8742.5|8747.7|8744.9|8743.8|8741|66
1643295320000|2022-01-27 14:55:20|8745.7|8742.9|8744.7|8741.9|8745.8|8743|8742.8|8740|103
1643295330000|2022-01-27 14:55:30|8744.8|8742|8751|8748.2|8751.5|8748.7|8744.7|8741.9|436
1643295340000|2022-01-27 14:55:40|8751.4|8748.6|8751.5|8748.7|8753.4|8750.6|8751|8748.2|108
1643295350000|2022-01-27 14:55:50|8752.4|8749.6|8751|8748.2|8752.5|8749.7|8750.5|8747.7|62
1643295360000|2022-01-27 14:56:00|8751.4|8748.6|8747.5|8744.7|8751.5|8748.7|8746.9|8744.1|97
1643295370000|2022-01-27 14:56:10|8747.4|8744.6|8745.4|8742.6|8747.5|8744.7|8745.4|8742.6|47
1643295380000|2022-01-27 14:56:20|8745.2|8742.4|8743.2|8740.4|8745.5|8742.7|8742.5|8739.7|204
1643295390000|2022-01-27 14:56:30|8742.9|8740.1|8745.4|8742.6|8745.4|8742.6|8742.5|8739.7|31
1643295400000|2022-01-27 14:56:40|8745|8742.2|8743.5|8740.7|8745.4|8742.6|8739.7|8736.9|262
1643295410000|2022-01-27 14:56:50|8743.8|8741|8736.8|8734|8743.8|8741|8735.7|8732.9|250
1643295420000|2022-01-27 14:57:00|8736.7|8733.9|8738.7|8735.9|8738.8|8736|8734.8|8732|269
1643295430000|2022-01-27 14:57:10|8738.2|8735.4|8733.8|8731|8740.3|8737.5|8733.8|8731|161
1643295440000|2022-01-27 14:57:20|8734.2|8731.4|8736.7|8733.9|8736.7|8733.9|8733.8|8731|103
1643295450000|2022-01-27 14:57:30|8736.8|8734|8736.7|8733.9|8737.7|8734.9|8736.7|8733.9|18
1643295460000|2022-01-27 14:57:40|8737.7|8734.9|8735.7|8732.9|8739.7|8736.9|8734|8731.2|466
1643295470000|2022-01-27 14:57:50|8735.8|8733|8738.8|8736|8738.8|8736|8735.8|8733|61
1643295480000|2022-01-27 14:58:00|8739|8736.2|8741.3|8738.5|8742.7|8739.9|8738.8|8736|348
1643295490000|2022-01-27 14:58:10|8740.8|8738|8741|8738.2|8742.3|8739.5|8738.8|8736|99
1643295500000|2022-01-27 14:58:20|8741.3|8738.5|8744.8|8742|8745.8|8743|8741.3|8738.5|134
1643295510000|2022-01-27 14:58:30|8744|8741.2|8743.8|8741|8744.8|8742|8742.8|8740|51
1643295520000|2022-01-27 14:58:40|8744|8741.2|8744|8741.2|8745.3|8742.5|8743.1|8740.3|39
1643295530000|2022-01-27 14:58:50|8744.7|8741.9|8743|8740.2|8745|8742.2|8741.8|8739|101
1643295540000|2022-01-27 14:59:00|8742.8|8740|8741.8|8739|8743|8740.2|8741|8738.2|49
1643295550000|2022-01-27 14:59:10|8741|8738.2|8737|8734.2|8741.3|8738.5|8736.8|8734|135
1643295560000|2022-01-27 14:59:20|8736.1|8733.3|8737|8734.2|8738.1|8735.3|8736|8733.2|72
1643295570000|2022-01-27 14:59:30|8737.1|8734.3|8734.6|8731.8|8737.1|8734.3|8734.1|8731.3|54
1643295580000|2022-01-27 14:59:40|8734.2|8731.4|8736.9|8734.1|8737.1|8734.3|8733.9|8731.1|107
1643295590000|2022-01-27 14:59:50|8737.3|8734.5|8740.9|8738.1|8742.3|8739.5|8737.3|8734.5|48
1643295600000|2022-01-27 15:00:00|8741.7|8738.9|8741.8|8739|8744.8|8742|8737.9|8735.1|87
1643295610000|2022-01-27 15:00:10|8741.4|8738.6|8737.9|8735.1|8741.4|8738.6|8736.6|8733.8|59
1643295620000|2022-01-27 15:00:20|8737.7|8734.9|8735.3|8732.5|8738.7|8735.9|8735.3|8732.5|53
1643295630000|2022-01-27 15:00:30|8734.9|8732.1|8735.8|8733|8735.8|8733|8733.8|8731|91
1643295640000|2022-01-27 15:00:40|8735.1|8732.3|8734.9|8732.1|8736.3|8733.5|8733.8|8731|59
1643295650000|2022-01-27 15:00:50|8735.7|8732.9|8728.9|8726.1|8736.9|8734.1|8725.9|8723.1|369
1643295660000|2022-01-27 15:01:00|8728.2|8725.4|8728.9|8726.1|8731.9|8729.1|8725.9|8723.1|180
1643295670000|2022-01-27 15:01:10|8728.2|8725.4|8731.7|8728.9|8731.8|8729|8726.9|8724.1|158
1643295680000|2022-01-27 15:01:20|8731.4|8728.6|8730.9|8728.1|8733.7|8730.9|8730.1|8727.3|174
1643295690000|2022-01-27 15:01:30|8730.8|8728|8729.9|8727.1|8730.9|8728.1|8726.7|8723.9|124
1643295700000|2022-01-27 15:01:40|8729.6|8726.8|8732.1|8729.3|8732.4|8729.6|8728.9|8726.1|198
1643295710000|2022-01-27 15:01:50|8733.4|8729.4|8740.4|8737.6|8741.2|8738.4|8732.3|8729.4|1249
1643295720000|2022-01-27 15:02:00|8741.1|8738.3|8738.1|8735.3|8743.2|8740.4|8737.2|8734.4|270
1643295730000|2022-01-27 15:02:10|8738.2|8735.4|8733.4|8730.6|8738.2|8735.4|8733.2|8730.4|148
1643295740000|2022-01-27 15:02:20|8734.1|8731.3|8735.4|8732.6|8737.7|8734.9|8734.1|8731.3|79
1643295750000|2022-01-27 15:02:30|8736.2|8733.4|8735.7|8732.9|8737.4|8734.6|8733.2|8730.4|83
1643295760000|2022-01-27 15:02:40|8735.4|8732.6|8737.1|8734.3|8739.2|8736.4|8735.2|8732.4|61
1643295770000|2022-01-27 15:02:50|8737.2|8734.4|8740.1|8737.3|8740.9|8738.1|8737.1|8734.3|250
1643295780000|2022-01-27 15:03:00|8739.4|8736.6|8737.9|8735.1|8740.1|8737.3|8736.9|8734.1|132
1643295790000|2022-01-27 15:03:10|8738.1|8735.3|8737.1|8734.3|8738.1|8735.3|8735.1|8732.3|75
1643295800000|2022-01-27 15:03:20|8736.9|8734.1|8735.9|8733.1|8738.1|8735.3|8735.2|8732.4|69
1643295810000|2022-01-27 15:03:30|8736.1|8733.3|8739.8|8737|8740.8|8738|8735.1|8732.3|271
1643295820000|2022-01-27 15:03:40|8739.6|8736.8|8741.8|8739|8743.6|8740.8|8738.8|8736|166
1643295830000|2022-01-27 15:03:50|8742.5|8739.7|8743.1|8740.3|8746.5|8743.7|8741.8|8739|161
1643295840000|2022-01-27 15:04:00|8742.8|8740|8745.6|8742.8|8745.6|8742.8|8740.8|8738|62
1643295850000|2022-01-27 15:04:10|8746.1|8743.3|8745.8|8743|8749.5|8746.7|8744.3|8741.5|91
1643295860000|2022-01-27 15:04:20|8746.5|8743.7|8744.8|8742|8746.8|8744|8741.8|8739|94
1643295870000|2022-01-27 15:04:30|8744.3|8741.5|8742.8|8740|8744.8|8742|8742.3|8739.5|43
1643295880000|2022-01-27 15:04:40|8742.3|8739.5|8741.3|8738.5|8742.3|8739.5|8738.8|8736|51
1643295890000|2022-01-27 15:04:50|8741.8|8739|8740.9|8738.1|8741.8|8739|8740.8|8738|12
1643295900000|2022-01-27 15:05:00|8741.8|8739|8737.1|8734.3|8741.8|8739|8737.1|8734.3|267
1643295910000|2022-01-27 15:05:10|8736.1|8733.3|8736.1|8733.3|8737.1|8734.3|8734.1|8731.3|80
1643295920000|2022-01-27 15:05:20|8737.1|8734.3|8738.1|8735.3|8739.2|8736.4|8736.1|8733.3|76
1643295930000|2022-01-27 15:05:30|8738.2|8735.4|8736.9|8734.1|8740.6|8737.8|8736.6|8733.8|93
1643295940000|2022-01-27 15:05:40|8737.1|8734.3|8740.9|8738.1|8740.9|8738.1|8737.1|8734.3|25
1643295950000|2022-01-27 15:05:50|8741.1|8738.3|8744.8|8742|8745.9|8743.1|8740.1|8737.3|140
1643295960000|2022-01-27 15:06:00|8744.4|8741.6|8743.1|8740.3|8744.8|8742|8741.9|8739.1|57
1643295970000|2022-01-27 15:06:10|8743.8|8741|8742.8|8740|8744.1|8741.3|8740.9|8738.1|37
1643295980000|2022-01-27 15:06:20|8742.9|8740.1|8737.1|8734.3|8743.9|8741.1|8737.1|8734.3|44
1643295990000|2022-01-27 15:06:30|8736.4|8733.6|8737.1|8734.3|8738.2|8735.4|8736.1|8733.3|102
1643296000000|2022-01-27 15:06:40|8737.2|8734.4|8736.1|8733.3|8737.2|8734.4|8734.2|8731.4|85
1643296010000|2022-01-27 15:06:50|8736.2|8733.4|8740.7|8737.9|8741.2|8738.4|8735.2|8732.4|108
1643296020000|2022-01-27 15:07:00|8740.2|8737.4|8740.7|8737.9|8741.4|8738.6|8737.2|8734.4|62
1643296030000|2022-01-27 15:07:10|8741.1|8738.3|8738.4|8735.6|8741.2|8738.4|8738.2|8735.4|38
1643296040000|2022-01-27 15:07:20|8738.2|8735.4|8736.3|8733.5|8738.2|8735.4|8735.2|8732.4|60
1643296050000|2022-01-27 15:07:30|8736.8|8734|8741.1|8738.3|8742.1|8739.3|8736.7|8733.9|149
1643296060000|2022-01-27 15:07:40|8741.9|8739.1|8742.1|8739.3|8744.9|8742.1|8741.9|8739.1|61
1643296070000|2022-01-27 15:07:50|8741.6|8738.8|8744.1|8741.3|8745.1|8742.3|8740.7|8737.9|144
1643296080000|2022-01-27 15:08:00|8743.1|8740.3|8742.4|8739.6|8743.9|8741.1|8740.1|8737.3|108
1643296090000|2022-01-27 15:08:10|8742.8|8740|8745.1|8742.3|8745.1|8742.3|8741.1|8738.3|50
1643296100000|2022-01-27 15:08:20|8744.9|8742.1|8747.1|8744.3|8747.9|8745.1|8743.4|8740.6|127
1643296110000|2022-01-27 15:08:30|8746.9|8744.1|8745.4|8742.6|8747.9|8745.1|8745.1|8742.3|82
1643296120000|2022-01-27 15:08:40|8745.1|8742.3|8746.1|8743.3|8746.9|8744.1|8744.1|8741.3|41
1643296130000|2022-01-27 15:08:50|8746.6|8743.8|8745.1|8742.3|8748.1|8745.3|8745.1|8742.3|36
1643296140000|2022-01-27 15:09:00|8744.7|8741.9|8748.1|8745.3|8748.1|8745.3|8744.1|8741.3|32
1643296150000|2022-01-27 15:09:10|8748.9|8746.1|8750.8|8748|8753.6|8750.8|8748.9|8746.1|376
1643296160000|2022-01-27 15:09:20|8749.9|8747.1|8746.8|8744|8750.8|8748|8746.8|8744|53
1643296170000|2022-01-27 15:09:30|8747.1|8744.3|8747.4|8744.6|8748.9|8746.1|8744.1|8741.3|146
1643296180000|2022-01-27 15:09:40|8747.1|8744.3|8750.9|8748.1|8750.9|8748.1|8747.1|8744.3|51
1643296190000|2022-01-27 15:09:50|8750.4|8747.6|8749.9|8747.1|8751.9|8749.1|8749.1|8746.3|48
1643296200000|2022-01-27 15:10:00|8750.4|8747.6|8749.1|8746.3|8752.4|8749.6|8749.1|8746.3|51
1643296210000|2022-01-27 15:10:10|8749.4|8746.6|8746.1|8743.3|8749.9|8747.1|8744.9|8742.1|70
1643296220000|2022-01-27 15:10:20|8746.6|8743.8|8749.4|8746.6|8750.1|8747.3|8745.1|8742.3|58
1643296230000|2022-01-27 15:10:30|8749.8|8747|8749.1|8746.3|8751.1|8748.3|8749.1|8746.3|47
1643296240000|2022-01-27 15:10:40|8748.8|8746|8748.4|8745.6|8749.9|8747.1|8747.9|8745.1|22
1643296250000|2022-01-27 15:10:50|8748.9|8746.1|8749.9|8747.1|8751.1|8748.3|8748.1|8745.3|47
1643296260000|2022-01-27 15:11:00|8750.9|8748.1|8754.1|8751.3|8754.4|8751.6|8750.6|8747.8|60
1643296270000|2022-01-27 15:11:10|8753.9|8751.1|8755.1|8752.3|8756.9|8754.1|8752.6|8749.8|76
1643296280000|2022-01-27 15:11:20|8755.5|8752.7|8755.9|8753.1|8755.9|8753.1|8754|8751.2|55
1643296290000|2022-01-27 15:11:30|8756|8753.2|8754|8751.2|8757|8754.2|8754|8751.2|106
1643296300000|2022-01-27 15:11:40|8754.2|8751.4|8754.2|8751.4|8755|8752.2|8753|8750.2|42
1643296310000|2022-01-27 15:11:50|8754|8751.2|8752.2|8749.4|8754.2|8751.4|8752|8749.2|34
1643296320000|2022-01-27 15:12:00|8752|8749.2|8752|8749.2|8753|8750.2|8750.3|8747.5|44
1643296330000|2022-01-27 15:12:10|8752.2|8749.4|8749|8746.2|8753|8750.2|8749|8746.2|112
1643296340000|2022-01-27 15:12:20|8749.2|8746.4|8747|8744.2|8750|8747.2|8747|8744.2|35
1643296350000|2022-01-27 15:12:30|8746.9|8744.1|8747.5|8744.7|8749.9|8747.1|8746.9|8744.1|114
1643296360000|2022-01-27 15:12:40|8747.9|8745.1|8749|8746.2|8749.9|8747.1|8747.9|8745.1|30
1643296370000|2022-01-27 15:12:50|8748.9|8746.1|8746|8743.2|8748.9|8746.1|8745.2|8742.4|63
1643296380000|2022-01-27 15:13:00|8745.2|8742.4|8746|8743.2|8748.9|8746.1|8745.2|8742.4|43
1643296390000|2022-01-27 15:13:10|8746.8|8744|8748|8745.2|8748.9|8746.1|8745|8742.2|44
1643296400000|2022-01-27 15:13:20|8747.3|8744.5|8746.5|8743.7|8748.5|8745.7|8746|8743.2|15
1643296410000|2022-01-27 15:13:30|8747|8744.2|8746|8743.2|8748.5|8745.7|8746|8743.2|48
1643296420000|2022-01-27 15:13:40|8745.9|8743.1|8741.3|8738.5|8746|8743.2|8740.7|8737.9|217
1643296430000|2022-01-27 15:13:50|8741.7|8738.9|8742.2|8739.4|8742.3|8739.5|8741.3|8738.5|77
1643296440000|2022-01-27 15:14:00|8741.3|8738.5|8743.2|8740.4|8744.2|8741.4|8741.3|8738.5|45
1643296450000|2022-01-27 15:14:10|8743.3|8740.5|8745.3|8742.5|8746.2|8743.4|8742.2|8739.4|22
1643296460000|2022-01-27 15:14:20|8745.7|8742.9|8742.3|8739.5|8746.3|8743.5|8742.2|8739.4|15
1643296470000|2022-01-27 15:14:30|8743|8740.2|8742.3|8739.5|8743.3|8740.5|8741.3|8738.5|29
1643296480000|2022-01-27 15:14:40|8742.2|8739.4|8739.3|8736.5|8742.3|8739.5|8738.3|8735.5|46
1643296490000|2022-01-27 15:14:50|8739.2|8736.4|8739.3|8736.5|8739.8|8737|8738.3|8735.5|29
1643296500000|2022-01-27 15:15:00|8738.5|8735.7|8740.5|8737.7|8741.5|8738.7|8735.5|8732.7|153
1643296510000|2022-01-27 15:15:10|8740.6|8737.8|8741.5|8738.7|8741.8|8739|8740.5|8737.7|26
1643296520000|2022-01-27 15:15:20|8742|8739.2|8741.5|8738.7|8744.5|8741.7|8740.5|8737.7|65
1643296530000|2022-01-27 15:15:30|8741.6|8738.8|8740.5|8737.7|8741.6|8738.8|8739.5|8736.7|33
1643296540000|2022-01-27 15:15:40|8740.1|8737.3|8736.6|8733.8|8740.6|8737.8|8736.6|8733.8|52
1643296550000|2022-01-27 15:15:50|8736.8|8734|8736.6|8733.8|8738.5|8735.7|8735.6|8732.8|78
1643296560000|2022-01-27 15:16:00|8736.1|8733.3|8734.6|8731.8|8736.6|8733.8|8733.1|8730.3|105
1643296570000|2022-01-27 15:16:10|8735.5|8732.7|8729.6|8726.8|8737.5|8734.7|8728.9|8726.1|268
1643296580000|2022-01-27 15:16:20|8729.8|8727|8724.3|8721.5|8730.6|8727.8|8721.6|8718.8|403
1643296590000|2022-01-27 15:16:30|8724.6|8721.8|8729.6|8726.8|8730.3|8727.5|8724.6|8721.8|246
1643296600000|2022-01-27 15:16:40|8730|8727.2|8724.6|8721.8|8731|8728.2|8723.6|8720.8|188
1643296610000|2022-01-27 15:16:50|8725.3|8722.5|8728.5|8725.7|8728.5|8725.7|8724.6|8721.8|76
1643296620000|2022-01-27 15:17:00|8729.6|8726.8|8730.3|8727.5|8732.5|8729.7|8727.1|8724.3|195
1643296630000|2022-01-27 15:17:10|8730.7|8727.9|8730.3|8727.5|8731.3|8728.5|8730.2|8727.4|47
1643296640000|2022-01-27 15:17:20|8731.2|8728.4|8729.2|8726.4|8733.3|8730.5|8728.3|8725.5|76
1643296650000|2022-01-27 15:17:30|8730.3|8727.5|8730.3|8727.5|8730.8|8728|8728.3|8725.5|55
1643296660000|2022-01-27 15:17:40|8730.7|8727.9|8729.3|8726.5|8731.2|8728.4|8728.3|8725.5|79
1643296670000|2022-01-27 15:17:50|8729.2|8726.4|8729.3|8726.5|8731.2|8728.4|8728.3|8725.5|43
1643296680000|2022-01-27 15:18:00|8730|8727.2|8727.3|8724.5|8733.2|8730.4|8727.3|8724.5|81
1643296690000|2022-01-27 15:18:10|8728|8725.2|8729.2|8726.4|8729.2|8726.4|8727.3|8724.5|52
1643296700000|2022-01-27 15:18:20|8728.8|8726|8729.2|8726.4|8730.2|8727.4|8728.3|8725.5|70
1643296710000|2022-01-27 15:18:30|8729.5|8726.7|8729.7|8726.9|8730.2|8727.4|8727.2|8724.4|81
1643296720000|2022-01-27 15:18:40|8730.2|8727.4|8730.2|8727.4|8733.2|8730.4|8730.2|8727.4|97
1643296730000|2022-01-27 15:18:50|8731.2|8728.4|8729.2|8726.4|8731.2|8728.4|8726.2|8723.4|137
1643296740000|2022-01-27 15:19:00|8729.5|8726.7|8729.2|8726.4|8731|8728.2|8728.3|8725.5|92
1643296750000|2022-01-27 15:19:10|8728.8|8726|8726.3|8723.5|8729.7|8726.9|8725.3|8722.5|107
1643296760000|2022-01-27 15:19:20|8727.2|8724.4|8728.2|8725.4|8728.2|8725.4|8726.3|8723.5|49
1643296770000|2022-01-27 15:19:30|8728.7|8725.9|8728.3|8725.5|8730.2|8727.4|8727.2|8724.4|73
1643296780000|2022-01-27 15:19:40|8728.5|8725.7|8730.3|8727.5|8731.2|8728.4|8728.5|8725.7|90
1643296790000|2022-01-27 15:19:50|8731.2|8728.4|8732.3|8729.5|8733.3|8730.5|8731.2|8728.4|97
1643296800000|2022-01-27 15:20:00|8733.2|8730.4|8736.2|8733.4|8737.2|8734.4|8733.2|8730.4|123
1643296810000|2022-01-27 15:20:10|8736.9|8734.1|8736.3|8733.5|8738.2|8735.4|8734.3|8731.5|162
1643296820000|2022-01-27 15:20:20|8737|8734.2|8735.8|8733|8738.3|8735.5|8735.3|8732.5|65
1643296830000|2022-01-27 15:20:30|8735.7|8732.9|8737.3|8734.5|8739.2|8736.4|8735.3|8732.5|70
1643296840000|2022-01-27 15:20:40|8738|8735.2|8733.3|8730.5|8738|8735.2|8732.5|8729.7|159
1643296850000|2022-01-27 15:20:50|8734.2|8731.4|8731.3|8728.5|8734.2|8731.4|8730.5|8727.7|102
1643296860000|2022-01-27 15:21:00|8730.6|8727.8|8727.5|8724.7|8730.6|8727.8|8727.5|8724.7|127
1643296870000|2022-01-27 15:21:10|8728.3|8725.5|8728.4|8725.6|8729.7|8726.9|8727.5|8724.7|66
1643296880000|2022-01-27 15:21:20|8728.6|8725.8|8725.6|8722.8|8729.4|8726.6|8724.6|8721.8|204
1643296890000|2022-01-27 15:21:30|8725.4|8722.6|8726.4|8723.6|8728.6|8725.8|8725.4|8722.6|154
1643296900000|2022-01-27 15:21:40|8727.4|8724.6|8733.4|8730.6|8734.4|8731.6|8727.3|8724.5|214
1643296910000|2022-01-27 15:21:50|8733.6|8730.8|8734.6|8731.8|8736.3|8733.5|8732.6|8729.8|107
1643296920000|2022-01-27 15:22:00|8734.4|8731.6|8729.6|8726.8|8735.4|8732.6|8728.6|8725.8|123
1643296930000|2022-01-27 15:22:10|8730.1|8727.3|8725.6|8722.8|8731.4|8728.6|8725.4|8722.6|141
1643296940000|2022-01-27 15:22:20|8725.4|8722.6|8719.6|8716.8|8725.6|8722.8|8718.7|8715.9|210
1643296950000|2022-01-27 15:22:30|8720.1|8717.3|8717.7|8714.9|8720.2|8717.4|8717.7|8714.9|177
1643296960000|2022-01-27 15:22:40|8718.6|8715.8|8721.4|8718.6|8721.6|8718.8|8715.7|8712.9|229
1643296970000|2022-01-27 15:22:50|8721.6|8718.8|8720.4|8717.6|8723.9|8721.1|8719.4|8716.6|223
1643296980000|2022-01-27 15:23:00|8720.6|8717.8|8723.4|8720.6|8723.4|8720.6|8720.6|8717.8|99
1643296990000|2022-01-27 15:23:10|8722.6|8719.8|8726.4|8723.6|8728.4|8725.6|8722.4|8719.6|186
1643297000000|2022-01-27 15:23:20|8727.2|8724.4|8726.4|8723.6|8727.4|8724.6|8725.6|8722.8|108
1643297010000|2022-01-27 15:23:30|8725.9|8723.1|8721.6|8718.8|8725.9|8723.1|8720.6|8717.8|103
1643297020000|2022-01-27 15:23:40|8722.3|8719.5|8721.6|8718.8|8722.6|8719.8|8720.6|8717.8|31
1643297030000|2022-01-27 15:23:50|8722.3|8719.5|8720.6|8717.8|8724.4|8721.6|8720.6|8717.8|120
1643297040000|2022-01-27 15:24:00|8720.4|8717.6|8720.6|8717.8|8720.6|8717.8|8716.7|8713.9|208
1643297050000|2022-01-27 15:24:10|8720.7|8717.9|8717.6|8714.8|8722.6|8719.8|8716.7|8713.9|121
1643297060000|2022-01-27 15:24:20|8716.9|8714.1|8719.6|8716.8|8719.6|8716.8|8716.6|8713.8|45
1643297070000|2022-01-27 15:24:30|8719.7|8716.9|8718.7|8715.9|8720.7|8717.9|8717.9|8715.1|54
1643297080000|2022-01-27 15:24:40|8717.9|8715.1|8717.9|8715.1|8718.7|8715.9|8717.9|8715.1|122
1643297090000|2022-01-27 15:24:50|8717.6|8714.8|8716|8713.2|8717.9|8715.1|8714.7|8711.9|156
1643297100000|2022-01-27 15:25:00|8716.7|8713.9|8713|8710.2|8716.9|8714.1|8707.4|8704.6|2111
1643297110000|2022-01-27 15:25:10|8712.9|8710.1|8703|8700.2|8713|8710.2|8700.6|8697.8|1721
1643297120000|2022-01-27 15:25:20|8703.3|8700.5|8702.7|8699.9|8706.2|8703.4|8701.3|8698.5|246
1643297130000|2022-01-27 15:25:30|8702.3|8699.5|8700.7|8697.9|8702.7|8699.9|8699.3|8696.5|103
1643297140000|2022-01-27 15:25:40|8700.3|8697.5|8699.3|8696.5|8702.2|8699.4|8696.6|8693.8|494
1643297150000|2022-01-27 15:25:50|8699.5|8696.7|8690.9|8688.1|8700.3|8697.5|8690.9|8688.1|459
1643297160000|2022-01-27 15:26:00|8690|8687.2|8688|8685.2|8691.9|8689.1|8685.9|8683.1|1367
1643297170000|2022-01-27 15:26:10|8687.9|8685.1|8686.2|8683.4|8690|8687.2|8684.3|8681.5|185
1643297180000|2022-01-27 15:26:20|8686|8683.2|8687|8684.2|8688|8685.2|8684.5|8681.7|268
1643297190000|2022-01-27 15:26:30|8686.3|8683.5|8686.2|8683.4|8687.5|8684.7|8683.5|8680.7|248
1643297200000|2022-01-27 15:26:40|8686.5|8683.7|8691.2|8688.4|8691.9|8689.1|8684|8681.2|237
1643297210000|2022-01-27 15:26:50|8690.9|8688.1|8687.9|8685.1|8691.9|8689.1|8687.9|8685.1|199
1643297220000|2022-01-27 15:27:00|8688.2|8685.4|8674|8671.2|8688.2|8685.4|8672.5|8669.7|895
1643297230000|2022-01-27 15:27:10|8673.3|8670.5|8675.2|8672.4|8678.5|8675.7|8671.2|8668.4|270
1643297240000|2022-01-27 15:27:20|8674.8|8672|8673.5|8670.7|8676.5|8673.7|8668.8|8666|306
1643297250000|2022-01-27 15:27:30|8673.2|8670.4|8665.5|8662.7|8673.5|8670.7|8662.9|8660.1|650
1643297260000|2022-01-27 15:27:40|8667.2|8664.4|8664.2|8661.4|8668.7|8665.9|8664.2|8661.4|133
1643297270000|2022-01-27 15:27:50|8663.8|8661|8665.5|8662.7|8666|8663.2|8662.3|8659.5|157
1643297280000|2022-01-27 15:28:00|8665.9|8663.1|8671.2|8668.4|8675.6|8672.8|8665.9|8663.1|374
1643297290000|2022-01-27 15:28:10|8670.9|8668.1|8671.6|8668.8|8671.9|8669.1|8668.2|8665.4|72
1643297300000|2022-01-27 15:28:20|8670.9|8668.1|8675.2|8672.4|8675.4|8672.6|8669.9|8667.1|72
1643297310000|2022-01-27 15:28:30|8673.9|8671.1|8668.9|8666.1|8673.9|8671.1|8666.9|8664.1|137
1643297320000|2022-01-27 15:28:40|8668.7|8665.9|8669.8|8667|8670.8|8668|8665.2|8662.4|278
1643297330000|2022-01-27 15:28:50|8669.3|8666.5|8667.3|8664.5|8670.3|8667.5|8665.9|8663.1|48
1643297340000|2022-01-27 15:29:00|8666.9|8664.1|8659.7|8656.9|8667.3|8664.5|8659.7|8656.9|174
1643297350000|2022-01-27 15:29:10|8660.6|8656.6|8657.9|8655.1|8664.2|8661.4|8657.4|8654.6|424
1643297360000|2022-01-27 15:29:20|8657.4|8654.6|8652.7|8649.9|8658.4|8655.6|8652.2|8649.4|618
1643297370000|2022-01-27 15:29:30|8653|8650.2|8647.7|8644.9|8653.8|8651|8646.3|8643.5|289
1643297380000|2022-01-27 15:29:40|8647.3|8644.5|8645.2|8642.4|8648.9|8646.1|8645.2|8642.4|147
1643297390000|2022-01-27 15:29:50|8646|8643.2|8644|8641.2|8646|8643.2|8640|8637.2|275
1643297400000|2022-01-27 15:30:00|8643.3|8640.5|8657.5|8654.7|8662.2|8659.4|8643|8640.2|558
1643297410000|2022-01-27 15:30:10|8657.4|8654.6|8656.4|8653.6|8659|8656.2|8652.2|8649.4|178
1643297420000|2022-01-27 15:30:20|8656|8653.2|8658.4|8655.6|8660|8657.2|8656|8653.2|110
1643297430000|2022-01-27 15:30:30|8658|8655.2|8661|8658.2|8661|8658.2|8656.6|8653.8|103
1643297440000|2022-01-27 15:30:40|8662|8659.2|8662|8659.2|8663|8660.2|8661.1|8658.3|160
1643297450000|2022-01-27 15:30:50|8661.3|8658.5|8659.5|8656.7|8662|8659.2|8657|8654.2|114
1643297460000|2022-01-27 15:31:00|8659.9|8657.1|8649|8646.2|8659.9|8657.1|8649|8646.2|153
1643297470000|2022-01-27 15:31:10|8648.3|8645.5|8645.4|8642.6|8648.3|8645.5|8644.6|8641.8|134
1643297480000|2022-01-27 15:31:20|8645|8642.2|8639|8636.2|8645|8642.2|8637.9|8635.1|222
1643297490000|2022-01-27 15:31:30|8639.4|8636.6|8637.3|8634.5|8639.7|8636.9|8633.6|8630.8|355
1643297500000|2022-01-27 15:31:40|8636.8|8634|8634.6|8631.8|8638.3|8635.5|8634.1|8631.3|120
1643297510000|2022-01-27 15:31:50|8634.3|8631.5|8637.4|8634.6|8642.3|8639.5|8632.8|8630|364
1643297520000|2022-01-27 15:32:00|8637.3|8634.5|8634.3|8631.5|8638.8|8636|8632.9|8630.1|349
1643297530000|2022-01-27 15:32:10|8633.6|8630.8|8634.4|8631.6|8637.4|8634.6|8633.6|8630.8|150
1643297540000|2022-01-27 15:32:20|8633.9|8631.1|8633.3|8630.5|8634.3|8631.5|8632.8|8630|125
1643297550000|2022-01-27 15:32:30|8632.9|8630.1|8630.6|8627.8|8633.3|8630.5|8627.3|8624.5|230
1643297560000|2022-01-27 15:32:40|8631.3|8628.5|8620.6|8617.8|8631.3|8628.5|8618.7|8615.9|637
1643297570000|2022-01-27 15:32:50|8619.9|8617.1|8618.7|8615.9|8622.7|8619.9|8618.4|8615.6|255
1643297580000|2022-01-27 15:33:00|8618.4|8615.6|8620.7|8617.9|8622.6|8619.8|8617.6|8614.8|169
1643297590000|2022-01-27 15:33:10|8620.9|8618.1|8628.2|8625.4|8628.2|8625.4|8620.6|8617.8|202
1643297600000|2022-01-27 15:33:20|8627.6|8624.8|8621.2|8618.4|8628.2|8625.4|8621.2|8618.4|142
1643297610000|2022-01-27 15:33:30|8620.7|8617.9|8624.6|8621.8|8624.6|8621.8|8619.9|8617.1|90
1643297620000|2022-01-27 15:33:40|8624.7|8621.9|8621.6|8618.8|8625.6|8622.8|8621.4|8618.6|64
1643297630000|2022-01-27 15:33:50|8620.7|8617.9|8621.3|8618.5|8624.1|8621.3|8619.6|8616.8|824
1643297640000|2022-01-27 15:34:00|8620.6|8617.8|8620.3|8617.5|8623.3|8620.5|8619.9|8617.1|103
1643297650000|2022-01-27 15:34:10|8621.3|8618.5|8623.3|8620.5|8624.9|8622.1|8619.4|8616.6|364
1643297660000|2022-01-27 15:34:20|8622.4|8619.6|8621.6|8618.8|8623.3|8620.5|8618.6|8615.8|124
1643297670000|2022-01-27 15:34:30|8621.9|8619.1|8619.6|8616.8|8622.6|8619.8|8619.6|8616.8|131
1643297680000|2022-01-27 15:34:40|8620.3|8617.5|8616.7|8613.9|8621.9|8619.1|8616.7|8613.9|144
1643297690000|2022-01-27 15:34:50|8616.6|8613.8|8616.7|8613.9|8617.7|8614.9|8616.2|8613.4|163
1643297700000|2022-01-27 15:35:00|8617.6|8614.8|8618.6|8615.8|8621.7|8618.9|8615.9|8613.1|219
1643297710000|2022-01-27 15:35:10|8618.2|8615.4|8618.7|8615.9|8624.9|8622.1|8617.7|8614.9|187
1643297720000|2022-01-27 15:35:20|8618|8615.2|8623.6|8620.8|8625.3|8622.5|8617.7|8614.9|99
1643297730000|2022-01-27 15:35:30|8622.6|8619.8|8621.6|8618.8|8624.6|8621.8|8620.4|8617.6|114
1643297740000|2022-01-27 15:35:40|8621.2|8618.4|8622.6|8619.8|8624.6|8621.8|8620.7|8617.9|137
1643297750000|2022-01-27 15:35:50|8623.3|8620.5|8626.9|8624.1|8627.4|8624.6|8623.3|8620.5|196
1643297760000|2022-01-27 15:36:00|8626.6|8623.8|8620.6|8617.8|8626.9|8624.1|8620.2|8617.4|153
1643297770000|2022-01-27 15:36:10|8619.7|8616.9|8630.6|8627.8|8631.6|8628.8|8619.6|8616.8|458
1643297780000|2022-01-27 15:36:20|8629.9|8627.1|8632.9|8630.1|8633.4|8630.6|8628.6|8625.8|205
1643297790000|2022-01-27 15:36:30|8632.6|8629.8|8631.9|8629.1|8637.4|8634.6|8631.4|8628.6|164
1643297800000|2022-01-27 15:36:40|8633|8630.2|8631.6|8628.8|8634.6|8631.8|8630.6|8627.8|144
1643297810000|2022-01-27 15:36:50|8632.3|8629.5|8636.6|8633.8|8637.1|8634.3|8631.6|8628.8|244
1643297820000|2022-01-27 15:37:00|8636.2|8633.4|8634.6|8631.8|8637.6|8634.8|8634.6|8631.8|124
1643297830000|2022-01-27 15:37:10|8633.6|8630.8|8633.6|8630.8|8634.6|8631.8|8631.2|8628.4|71
1643297840000|2022-01-27 15:37:20|8633.4|8630.6|8631.7|8628.9|8633.7|8630.9|8631.1|8628.3|170
1643297850000|2022-01-27 15:37:30|8631.1|8628.3|8633.6|8630.8|8633.7|8630.9|8629.7|8626.9|223
1643297860000|2022-01-27 15:37:40|8633.7|8630.9|8633.2|8630.4|8633.7|8630.9|8631.2|8628.4|121
1643297870000|2022-01-27 15:37:50|8633.6|8630.8|8643.6|8640.8|8643.6|8640.8|8632.1|8629.3|150
1643297880000|2022-01-27 15:38:00|8643.9|8641.1|8650.1|8647.3|8651.1|8648.3|8641.6|8638.8|389
1643297890000|2022-01-27 15:38:10|8650.8|8648|8660.5|8657.7|8664.4|8661.6|8647.4|8644.6|890
1643297900000|2022-01-27 15:38:20|8660|8657.2|8658|8655.2|8661.4|8658.6|8657.5|8654.7|166
1643297910000|2022-01-27 15:38:30|8657.7|8654.9|8654.5|8651.7|8657.7|8654.9|8654.4|8651.6|162
1643297920000|2022-01-27 15:38:40|8655.4|8652.6|8656.4|8653.6|8660.4|8657.6|8654|8651.2|227
1643297930000|2022-01-27 15:38:50|8656|8653.2|8660.9|8658.1|8661.3|8658.5|8654.5|8651.7|300
1643297940000|2022-01-27 15:39:00|8661.4|8658.6|8652.4|8649.6|8661.4|8658.6|8650.4|8647.6|260
1643297950000|2022-01-27 15:39:10|8652.3|8649.5|8652.4|8649.6|8653.4|8650.6|8648.5|8645.7|170
1643297960000|2022-01-27 15:39:20|8652|8649.2|8652|8649.2|8654.4|8651.6|8650.5|8647.7|108
1643297970000|2022-01-27 15:39:30|8650.3|8647.5|8649.9|8647.1|8651.4|8648.6|8648.3|8645.5|61
1643297980000|2022-01-27 15:39:40|8650|8647.2|8649|8646.2|8653.4|8650.6|8649|8646.2|105
1643297990000|2022-01-27 15:39:50|8649.4|8646.6|8651.4|8648.6|8652|8649.2|8648.4|8645.6|51
1643298000000|2022-01-27 15:40:00|8651.5|8648.7|8645|8642.2|8652.3|8649.5|8644.5|8641.7|205
1643298010000|2022-01-27 15:40:10|8644.5|8641.7|8649.4|8646.6|8650.5|8647.7|8643.4|8640.6|60
1643298020000|2022-01-27 15:40:20|8648.7|8645.9|8661.4|8658.6|8661.5|8658.7|8648|8645.2|160
1643298030000|2022-01-27 15:40:30|8661.5|8658.7|8667.5|8664.7|8671|8668.2|8661.4|8658.6|652
1643298040000|2022-01-27 15:40:40|8667.8|8665|8663.4|8660.6|8668|8665.2|8662.8|8660|98
1643298050000|2022-01-27 15:40:50|8663.8|8661|8665.8|8663|8667.8|8665|8663.8|8661|184
1643298060000|2022-01-27 15:41:00|8665.5|8662.7|8664.5|8661.7|8668|8665.2|8663.8|8661|172
1643298070000|2022-01-27 15:41:10|8664|8661.2|8663.5|8660.7|8666.8|8664|8662.1|8659.3|99
1643298080000|2022-01-27 15:41:20|8663|8660.2|8663.1|8660.3|8664.5|8661.7|8660.1|8657.3|135
1643298090000|2022-01-27 15:41:30|8662.8|8660|8656.8|8654|8662.8|8660|8656.3|8653.5|188
1643298100000|2022-01-27 15:41:40|8656.3|8653.5|8653.3|8650.5|8658.3|8655.5|8652.4|8649.6|162
1643298110000|2022-01-27 15:41:50|8653.1|8650.3|8651|8648.2|8653.1|8650.3|8647.4|8644.6|192
1643298120000|2022-01-27 15:42:00|8650.5|8647.7|8650|8647.2|8654.4|8651.6|8649.2|8646.4|124
1643298130000|2022-01-27 15:42:10|8649.7|8646.9|8649|8646.2|8650.4|8647.6|8646.4|8643.6|91
1643298140000|2022-01-27 15:42:20|8649.4|8646.6|8648.5|8645.7|8651.4|8648.6|8647.4|8644.6|80
1643298150000|2022-01-27 15:42:30|8648.7|8645.9|8647.7|8644.9|8648.7|8645.9|8646.5|8643.7|49
1643298160000|2022-01-27 15:42:40|8648|8645.2|8645.7|8642.9|8648.7|8645.9|8645.3|8642.5|91
1643298170000|2022-01-27 15:42:50|8645.5|8642.7|8648.5|8645.7|8649.7|8646.9|8644.5|8641.7|79
1643298180000|2022-01-27 15:43:00|8648.7|8645.9|8646.7|8643.9|8648.7|8645.9|8645.8|8643|54
1643298190000|2022-01-27 15:43:10|8647.7|8644.9|8646.3|8643.5|8647.7|8644.9|8645.7|8642.9|37
1643298200000|2022-01-27 15:43:20|8645.8|8643|8655|8652.2|8655.7|8652.9|8641.2|8638.4|312
1643298210000|2022-01-27 15:43:30|8654.7|8651.9|8655.7|8652.9|8657.5|8654.7|8654.7|8651.9|128
1643298220000|2022-01-27 15:43:40|8656|8653.2|8654.7|8651.9|8656.7|8653.9|8653.7|8650.9|87
1643298230000|2022-01-27 15:43:50|8654|8651.2|8657.2|8654.4|8659.7|8656.9|8653.7|8650.9|134
1643298240000|2022-01-27 15:44:00|8657.3|8654.5|8653.8|8651|8658.7|8655.9|8653.7|8650.9|135
1643298250000|2022-01-27 15:44:10|8653.7|8650.9|8656.3|8653.5|8657.8|8655|8653.7|8650.9|96
1643298260000|2022-01-27 15:44:20|8656.8|8654|8659.7|8656.9|8661.7|8658.9|8656.3|8653.5|59
1643298270000|2022-01-27 15:44:30|8659.8|8657|8662.3|8659.5|8664|8661.2|8658.8|8656|57
1643298280000|2022-01-27 15:44:40|8662|8659.2|8663.8|8661|8663.8|8661|8658.8|8656|56
1643298290000|2022-01-27 15:44:50|8663.7|8660.9|8664.7|8661.9|8665.5|8662.7|8662.7|8659.9|105
1643298300000|2022-01-27 15:45:00|8664.5|8661.7|8666|8663.2|8668.4|8665.6|8663.7|8660.9|447
1643298310000|2022-01-27 15:45:10|8665.7|8662.9|8667.5|8664.7|8668.7|8665.9|8664.5|8661.7|98
1643298320000|2022-01-27 15:45:20|8667.7|8664.9|8666.7|8663.9|8669.7|8666.9|8665.2|8662.4|178
1643298330000|2022-01-27 15:45:30|8666.5|8663.7|8674.4|8671.6|8675.2|8672.4|8666.5|8663.7|321
1643298340000|2022-01-27 15:45:40|8675.1|8672.3|8679.2|8676.4|8681.1|8678.3|8674.4|8671.6|200
1643298350000|2022-01-27 15:45:50|8679.4|8676.6|8675.2|8672.4|8679.4|8676.6|8674.9|8672.1|144
1643298360000|2022-01-27 15:46:00|8674.9|8672.1|8673.2|8670.4|8675.9|8673.1|8671.2|8668.4|142
1643298370000|2022-01-27 15:46:10|8673.6|8670.8|8675.1|8672.3|8675.9|8673.1|8672.1|8669.3|77
1643298380000|2022-01-27 15:46:20|8674.7|8671.9|8675.1|8672.3|8675.9|8673.1|8673.2|8670.4|117
1643298390000|2022-01-27 15:46:30|8675.4|8672.6|8676.1|8673.3|8678.2|8675.4|8675.2|8672.4|130
1643298400000|2022-01-27 15:46:40|8675.4|8672.6|8674.7|8671.9|8678.9|8676.1|8674.1|8671.3|209
1643298410000|2022-01-27 15:46:50|8674.6|8671.8|8679.9|8677.1|8679.9|8677.1|8674.6|8671.8|77
1643298420000|2022-01-27 15:47:00|8681.1|8678.3|8681.1|8678.3|8683.9|8681.1|8680.2|8677.4|132
1643298430000|2022-01-27 15:47:10|8680.9|8678.1|8680.1|8677.3|8682.1|8679.3|8677.9|8675.1|97
1643298440000|2022-01-27 15:47:20|8679.9|8677.1|8678.6|8675.8|8680.9|8678.1|8678.1|8675.3|87
1643298450000|2022-01-27 15:47:30|8678.7|8675.9|8678.6|8675.8|8679.1|8676.3|8675.2|8672.4|91
1643298460000|2022-01-27 15:47:40|8678.2|8675.4|8682.1|8679.3|8684.1|8681.3|8678.1|8675.3|92
1643298470000|2022-01-27 15:47:50|8682.2|8679.4|8681.1|8678.3|8682.2|8679.4|8681.1|8678.3|26
1643298480000|2022-01-27 15:48:00|8681.2|8678.4|8678.1|8675.3|8682.1|8679.3|8677.9|8675.1|261
1643298490000|2022-01-27 15:48:10|8678.2|8675.4|8677.7|8674.9|8679.1|8676.3|8675.2|8672.4|59
1643298500000|2022-01-27 15:48:20|8678.2|8675.4|8679.2|8676.4|8680.1|8677.3|8676.2|8673.4|62
1643298510000|2022-01-27 15:48:30|8679.1|8676.3|8674.2|8671.4|8679.1|8676.3|8674.2|8671.4|122
1643298520000|2022-01-27 15:48:40|8674.9|8672.1|8674.1|8671.3|8675.2|8672.4|8672.1|8669.3|60
1643298530000|2022-01-27 15:48:50|8673.7|8670.9|8675.7|8672.9|8675.7|8672.9|8672.1|8669.3|42
1643298540000|2022-01-27 15:49:00|8676.1|8673.3|8676.1|8673.3|8676.1|8673.3|8672.2|8669.4|144
1643298550000|2022-01-27 15:49:10|8676.8|8674|8676.1|8673.3|8677.2|8674.4|8674.2|8671.4|37
1643298560000|2022-01-27 15:49:20|8675.4|8672.6|8672.2|8669.4|8676.1|8673.3|8672.2|8669.4|26
1643298570000|2022-01-27 15:49:30|8672.1|8669.3|8672.1|8669.3|8673.1|8670.3|8669.1|8666.3|112
1643298580000|2022-01-27 15:49:40|8671.2|8668.4|8669.2|8666.4|8676.2|8673.4|8669.2|8666.4|49
1643298590000|2022-01-27 15:49:50|8669.1|8666.3|8669.2|8666.4|8671.1|8668.3|8668.2|8665.4|81
1643298600000|2022-01-27 15:50:00|8669.1|8666.3|8672.6|8669.8|8674.1|8671.3|8668.1|8665.3|97
1643298610000|2022-01-27 15:50:10|8673.1|8670.3|8671.1|8668.3|8673.1|8670.3|8670.2|8667.4|17
1643298620000|2022-01-27 15:50:20|8670.7|8667.9|8673.2|8670.4|8673.2|8670.4|8669.2|8666.4|25
1643298630000|2022-01-27 15:50:30|8673.1|8670.3|8673.2|8670.4|8674.1|8671.3|8671.2|8668.4|35
1643298640000|2022-01-27 15:50:40|8674.1|8671.3|8673.1|8670.3|8674.2|8671.4|8672.1|8669.3|29
1643298650000|2022-01-27 15:50:50|8672.7|8669.9|8673.1|8670.3|8673.2|8670.4|8671.2|8668.4|25
1643298660000|2022-01-27 15:51:00|8672.2|8669.4|8676.1|8673.3|8676.2|8673.4|8671.5|8668.7|88
1643298670000|2022-01-27 15:51:10|8675.1|8672.3|8679.1|8676.3|8679.1|8676.3|8674.1|8671.3|119
1643298680000|2022-01-27 15:51:20|8678.2|8675.4|8676.1|8673.3|8678.2|8675.4|8676.1|8673.3|51
1643298690000|2022-01-27 15:51:30|8676.8|8674|8675.1|8672.3|8678.9|8676.1|8674.1|8671.3|144
1643298700000|2022-01-27 15:51:40|8674.1|8671.3|8679.8|8677|8679.9|8677.1|8673.2|8670.4|202
1643298710000|2022-01-27 15:51:50|8679.4|8676.6|8681.9|8679.1|8681.9|8679.1|8677.9|8675.1|50
1643298720000|2022-01-27 15:52:00|8681.4|8678.6|8680.9|8678.1|8684.3|8681.5|8680.8|8678|99
1643298730000|2022-01-27 15:52:10|8680.8|8678|8679.1|8676.3|8682.4|8679.6|8679.1|8676.3|99
1643298740000|2022-01-27 15:52:20|8679.9|8677.1|8676.1|8673.3|8680.1|8677.3|8674.6|8671.8|66
1643298750000|2022-01-27 15:52:30|8675.7|8672.9|8677.1|8674.3|8678.5|8675.3|8675.1|8672.3|103
1643298760000|2022-01-27 15:52:40|8677.2|8674.4|8675.1|8672.3|8677.2|8674.4|8673.8|8671|65
1643298770000|2022-01-27 15:52:50|8675.2|8672.4|8675.1|8672.3|8677.1|8674.3|8674.1|8671.3|39
1643298780000|2022-01-27 15:53:00|8675.4|8672.6|8674.1|8671.3|8676.1|8673.3|8671.1|8668.3|74
1643298790000|2022-01-27 15:53:10|8674.2|8671.4|8675.1|8672.3|8675.9|8673.1|8672.1|8669.3|65
1643298800000|2022-01-27 15:53:20|8675.6|8672.8|8675.9|8673.1|8678.1|8675.3|8675.1|8672.3|68
1643298810000|2022-01-27 15:53:30|8675.6|8672.8|8674.6|8671.8|8675.6|8672.8|8672.9|8670.1|52
1643298820000|2022-01-27 15:53:40|8674.9|8672.1|8677.1|8674.3|8678.1|8675.3|8674.2|8671.4|39
1643298830000|2022-01-27 15:53:50|8677.9|8675.1|8678.1|8675.3|8679.1|8676.3|8676.1|8673.3|51
1643298840000|2022-01-27 15:54:00|8677.2|8674.4|8671.2|8668.4|8677.2|8674.4|8670.9|8668.1|78
1643298850000|2022-01-27 15:54:10|8671.7|8668.9|8668.2|8665.4|8672.2|8669.4|8668.1|8665.3|67
1643298860000|2022-01-27 15:54:20|8668.1|8665.3|8669.1|8666.3|8670.1|8667.3|8666.4|8663.6|198
1643298870000|2022-01-27 15:54:30|8669.2|8666.4|8672.1|8669.3|8672.2|8669.4|8667.6|8664.8|51
1643298880000|2022-01-27 15:54:40|8672.2|8669.4|8670.2|8667.4|8673.1|8670.3|8666.2|8663.4|60
1643298890000|2022-01-27 15:54:50|8670.6|8667.8|8673.8|8671|8673.8|8671|8666.2|8663.4|274
1643298900000|2022-01-27 15:55:00|8673.1|8670.3|8678.8|8676|8679.1|8676.3|8672.4|8669.6|412
1643298910000|2022-01-27 15:55:10|8678.6|8675.8|8685.3|8682.5|8685.3|8682.5|8678.5|8675.7|430
1643298920000|2022-01-27 15:55:20|8684.6|8681.8|8682.3|8679.5|8684.8|8682|8681.5|8678.7|62
1643298930000|2022-01-27 15:55:30|8683.1|8680.3|8679.5|8676.7|8683.1|8680.3|8679.5|8676.7|66
1643298940000|2022-01-27 15:55:40|8680.3|8677.5|8679.5|8676.7|8680.3|8677.5|8677.5|8674.7|50
1643298950000|2022-01-27 15:55:50|8679.1|8676.3|8677.6|8674.8|8679.6|8676.8|8676.5|8673.7|39
1643298960000|2022-01-27 15:56:00|8677.5|8674.7|8680.5|8677.7|8681|8678.2|8677.5|8674.7|45
1643298970000|2022-01-27 15:56:10|8680.8|8678|8678.5|8675.7|8680.8|8678|8677.6|8674.8|26
1643298980000|2022-01-27 15:56:20|8678|8675.2|8680|8677.2|8680.6|8677.8|8677.6|8674.8|19
1643298990000|2022-01-27 15:56:30|8680.1|8677.3|8679.1|8676.3|8680.5|8677.7|8677.6|8674.8|9
1643299000000|2022-01-27 15:56:40|8678.5|8675.7|8675.5|8672.7|8678.6|8675.8|8674.5|8671.7|120
1643299010000|2022-01-27 15:56:50|8675.6|8672.8|8679.5|8676.7|8679.5|8676.7|8675.6|8672.8|47
1643299020000|2022-01-27 15:57:00|8678.6|8675.8|8678.6|8675.8|8680.5|8677.7|8678.1|8675.3|49
1643299030000|2022-01-27 15:57:10|8678.5|8675.7|8676.5|8673.7|8680.1|8677.3|8676.5|8673.7|35
1643299040000|2022-01-27 15:57:20|8676.6|8673.8|8677.6|8674.8|8682.5|8679.7|8675.6|8672.8|89
1643299050000|2022-01-27 15:57:30|8677.3|8674.5|8676.5|8673.7|8678.5|8675.7|8675.5|8672.7|33
1643299060000|2022-01-27 15:57:40|8677.1|8674.3|8677.5|8674.7|8678.5|8675.7|8675.6|8672.8|11
1643299070000|2022-01-27 15:57:50|8677.6|8674.8|8676.5|8673.7|8678|8675.2|8675.8|8673|19
1643299080000|2022-01-27 15:58:00|8675.6|8672.8|8680.5|8677.7|8680.5|8677.7|8675.3|8672.5|78
1643299090000|2022-01-27 15:58:10|8681.5|8678.7|8682.5|8679.7|8683.5|8680.7|8681.5|8678.7|32
1643299100000|2022-01-27 15:58:20|8681.5|8678.7|8683.5|8680.7|8684.5|8681.7|8681.5|8678.7|59
1643299110000|2022-01-27 15:58:30|8683.8|8681|8686|8683.2|8687.3|8684.5|8683.5|8680.7|111
1643299120000|2022-01-27 15:58:40|8686.3|8683.5|8689.5|8686.7|8691.8|8689|8684.6|8681.8|288
1643299130000|2022-01-27 15:58:50|8689.8|8687|8690.5|8687.7|8691.2|8688.4|8688.3|8685.5|161
1643299140000|2022-01-27 15:59:00|8690.3|8687.5|8689.5|8686.7|8690.3|8687.5|8688.3|8685.5|47
1643299150000|2022-01-27 15:59:10|8689.3|8686.5|8687.3|8684.5|8689.8|8687|8687|8684.2|95
1643299160000|2022-01-27 15:59:20|8687.5|8684.7|8690.3|8687.5|8690.5|8687.7|8687.5|8684.7|35
1643299170000|2022-01-27 15:59:30|8689.8|8687|8693.5|8690.7|8696|8693.2|8689.8|8687|232
1643299180000|2022-01-27 15:59:40|8692.5|8689.7|8694.8|8692|8695.8|8693|8692.5|8689.7|82
1643299190000|2022-01-27 15:59:50|8694.5|8691.7|8695.3|8692.5|8695.6|8692.8|8694.3|8691.5|55
1643299200000|2022-01-27 16:00:00|8695|8692.2|8696.5|8693.7|8697.5|8694.7|8693.5|8690.7|194
1643299210000|2022-01-27 16:00:10|8696.6|8693.8|8698.5|8695.7|8698.6|8695.8|8693.8|8691|97
1643299220000|2022-01-27 16:00:20|8698.6|8695.8|8700.5|8697.7|8704.3|8700.5|8698.6|8694.3|459
1643299230000|2022-01-27 16:00:30|8700.6|8697.8|8705.5|8702.7|8705.5|8702.7|8699.6|8696.8|102
1643299240000|2022-01-27 16:00:40|8704.8|8702|8703.5|8700.7|8704.8|8702|8701.6|8698.8|90
1643299250000|2022-01-27 16:00:50|8702.6|8699.8|8704.2|8701.4|8705|8702.2|8701.5|8698.7|216
1643299260000|2022-01-27 16:01:00|8703.2|8700.4|8708.2|8705.4|8709.3|8706.5|8702.2|8699.4|222
1643299270000|2022-01-27 16:01:10|8708.3|8705.5|8705.2|8702.4|8710.2|8707.4|8704.3|8701.5|232
1643299280000|2022-01-27 16:01:20|8705.3|8702.5|8705|8702.2|8706.2|8703.4|8704.7|8701.9|106
1643299290000|2022-01-27 16:01:30|8704.3|8701.5|8704.2|8701.4|8706|8703.2|8703.2|8700.4|59
1643299300000|2022-01-27 16:01:40|8704.9|8702.1|8706.2|8703.4|8706.3|8703.5|8702.3|8699.5|94
1643299310000|2022-01-27 16:01:50|8705.5|8702.7|8709.2|8706.4|8712.5|8709.7|8705.2|8702.4|210
1643299320000|2022-01-27 16:02:00|8708.8|8706|8709.2|8706.4|8710.3|8707.5|8707.2|8704.4|70
1643299330000|2022-01-27 16:02:10|8709|8706.2|8710.2|8707.4|8712.3|8709.5|8708.2|8705.4|110
1643299340000|2022-01-27 16:02:20|8710.5|8707.7|8710.5|8707.7|8711.2|8708.4|8710|8707.2|51
1643299350000|2022-01-27 16:02:30|8710.2|8707.4|8707.3|8704.5|8711|8708.2|8706.2|8703.4|95
1643299360000|2022-01-27 16:02:40|8707.2|8704.4|8709.2|8706.4|8709.2|8706.4|8706.3|8703.5|58
1643299370000|2022-01-27 16:02:50|8709|8706.2|8710.2|8707.4|8711.2|8708.4|8708.3|8705.5|93
1643299380000|2022-01-27 16:03:00|8710.9|8708.1|8714.2|8711.4|8714.2|8711.4|8710.9|8708.1|55
1643299390000|2022-01-27 16:03:10|8713.9|8711.1|8714|8711.2|8715|8712.2|8712.7|8709.9|65
1643299400000|2022-01-27 16:03:20|8714.2|8711.4|8713.7|8710.9|8715.2|8712.4|8713.7|8710.9|63
1643299410000|2022-01-27 16:03:30|8713.3|8710.5|8714.2|8711.4|8715.2|8712.4|8713.3|8710.5|53
1643299420000|2022-01-27 16:03:40|8713.8|8711|8706.3|8703.5|8715.3|8712.5|8706.3|8703.5|213
1643299430000|2022-01-27 16:03:50|8705.6|8702.8|8705.5|8702.7|8707.5|8704.7|8704.5|8701.7|118
1643299440000|2022-01-27 16:04:00|8705|8702.2|8704.5|8701.7|8706.3|8703.5|8702.6|8699.8|68
1643299450000|2022-01-27 16:04:10|8705|8702.2|8700.5|8697.7|8705.5|8702.7|8700.5|8697.7|62
1643299460000|2022-01-27 16:04:20|8700.6|8697.8|8705.5|8702.7|8705.8|8703|8700.6|8697.8|64
1643299470000|2022-01-27 16:04:30|8705.8|8703|8709.5|8706.7|8709.5|8706.7|8705.6|8702.8|79
1643299480000|2022-01-27 16:04:40|8709.1|8706.3|8708.5|8705.7|8709.5|8706.7|8708.3|8705.5|34
1643299490000|2022-01-27 16:04:50|8708.8|8706|8705.5|8702.7|8708.8|8706|8705.3|8702.5|39
1643299500000|2022-01-27 16:05:00|8705.3|8702.5|8703.5|8700.7|8706.3|8703.5|8703.3|8700.5|62
1643299510000|2022-01-27 16:05:10|8704.2|8701.4|8702.5|8699.7|8704.8|8702|8702.5|8699.7|66
1643299520000|2022-01-27 16:05:20|8701.5|8698.7|8700.5|8697.7|8701.5|8698.7|8698.5|8695.7|97
1643299530000|2022-01-27 16:05:30|8700|8697.2|8700.5|8697.7|8700.6|8697.8|8697.7|8694.9|64
1643299540000|2022-01-27 16:05:40|8699.6|8696.8|8703.5|8700.7|8704.5|8701.7|8699.6|8696.8|122
1643299550000|2022-01-27 16:05:50|8703.3|8700.5|8704.8|8702|8704.8|8702|8703.3|8700.5|110
1643299560000|2022-01-27 16:06:00|8704.5|8701.7|8706.3|8703.5|8706.3|8703.5|8703.3|8700.5|157
1643299570000|2022-01-27 16:06:10|8706.5|8703.7|8707.8|8705|8708.5|8705.7|8705.3|8702.5|81
1643299580000|2022-01-27 16:06:20|8707.5|8704.7|8707.5|8704.7|8708.3|8705.5|8706.3|8703.5|100
1643299590000|2022-01-27 16:06:30|8707.3|8704.5|8707.5|8704.7|8708.3|8705.5|8706.3|8703.5|44
1643299600000|2022-01-27 16:06:40|8707.8|8705|8706.8|8704|8708.5|8705.7|8706.3|8703.5|63
1643299610000|2022-01-27 16:06:50|8707.3|8704.5|8702.3|8699.5|8707.3|8704.5|8702.3|8699.5|59
1643299620000|2022-01-27 16:07:00|8702.4|8699.6|8700.4|8697.6|8704.4|8701.6|8700.3|8697.5|125
1643299630000|2022-01-27 16:07:10|8700.8|8698|8698.3|8695.5|8702.3|8699.5|8697.3|8694.5|73
1643299640000|2022-01-27 16:07:20|8698.2|8695.4|8700.3|8697.5|8700.3|8697.5|8698.2|8695.4|81
1643299650000|2022-01-27 16:07:30|8700.2|8697.4|8698.4|8695.6|8703.2|8700.4|8698.3|8695.5|126
1643299660000|2022-01-27 16:07:40|8698.8|8696|8694.6|8691.8|8700.3|8697.5|8694.6|8691.8|51
1643299670000|2022-01-27 16:07:50|8694.3|8691.5|8692.4|8689.6|8694.4|8691.6|8691.4|8688.6|130
1643299680000|2022-01-27 16:08:00|8692.1|8689.3|8693.8|8691|8696.4|8693.6|8692.1|8689.3|221
1643299690000|2022-01-27 16:08:10|8693.4|8690.6|8688.3|8685.5|8693.4|8690.6|8685.6|8682.8|227
1643299700000|2022-01-27 16:08:20|8688.4|8685.6|8685.3|8682.5|8690.3|8687.5|8684.3|8681.5|146
1643299710000|2022-01-27 16:08:30|8685.4|8682.6|8680.7|8677.9|8686.4|8683.6|8679.6|8676.8|750
1643299720000|2022-01-27 16:08:40|8679.7|8676.9|8678.7|8675.9|8680.7|8677.9|8678.4|8675.6|54
1643299730000|2022-01-27 16:08:50|8679|8676.2|8679.7|8676.9|8680.9|8678.1|8677.9|8675.1|137
1643299740000|2022-01-27 16:09:00|8679.9|8677.1|8671.7|8668.9|8681.7|8678.9|8671.7|8668.9|259
1643299750000|2022-01-27 16:09:10|8670.9|8668.1|8672.7|8669.9|8673.7|8670.9|8670.7|8667.9|119
1643299760000|2022-01-27 16:09:20|8671.9|8669.1|8672.7|8669.9|8674.6|8671.8|8669.9|8667.1|142
1643299770000|2022-01-27 16:09:30|8672.9|8670.1|8669.7|8666.9|8673.7|8670.9|8669.4|8666.6|45
1643299780000|2022-01-27 16:09:40|8669.9|8667.1|8670.9|8668.1|8671.9|8669.1|8668.9|8666.1|64
1643299790000|2022-01-27 16:09:50|8671.4|8668.6|8668.7|8665.9|8671.7|8668.9|8666|8663.2|167
1643299800000|2022-01-27 16:10:00|8669.4|8666.6|8669.7|8666.9|8671.6|8668.8|8667.7|8664.9|95
1643299810000|2022-01-27 16:10:10|8669.4|8666.6|8672.9|8670.1|8672.9|8670.1|8669.2|8666.4|104
1643299820000|2022-01-27 16:10:20|8671.9|8669.1|8675|8672.2|8676|8673.2|8671.7|8668.9|59
1643299830000|2022-01-27 16:10:30|8674.7|8671.9|8678.4|8675.6|8679|8676.2|8673|8670.2|111
1643299840000|2022-01-27 16:10:40|8678|8675.2|8683.4|8680.6|8684|8681.2|8678|8675.2|108
1643299850000|2022-01-27 16:10:50|8683.7|8680.9|8681|8678.2|8684|8681.2|8681|8678.2|60
1643299860000|2022-01-27 16:11:00|8681.4|8678.6|8686|8683.2|8686|8683.2|8681|8678.2|93
1643299870000|2022-01-27 16:11:10|8687|8684.2|8689|8686.2|8690|8687.2|8686.9|8684.1|89
1643299880000|2022-01-27 16:11:20|8688.9|8686.1|8689|8686.2|8689.7|8686.9|8686.4|8683.6|115
1643299890000|2022-01-27 16:11:30|8689.4|8686.6|8687|8684.2|8690|8687.2|8687|8684.2|66
1643299900000|2022-01-27 16:11:40|8687.5|8684.7|8686|8683.2|8690|8687.2|8686|8683.2|26
1643299910000|2022-01-27 16:11:50|8686.4|8683.6|8689|8686.2|8690|8687.2|8686|8683.2|43
1643299920000|2022-01-27 16:12:00|8688.7|8685.9|8684.2|8681.4|8688.7|8685.9|8683|8680.2|75
1643299930000|2022-01-27 16:12:10|8684.5|8681.7|8692|8689.2|8692|8689.2|8684.5|8681.7|101
1643299940000|2022-01-27 16:12:20|8691.7|8688.9|8695.7|8692.9|8695.9|8693.1|8690|8687.2|150
1643299950000|2022-01-27 16:12:30|8695.9|8693.1|8699.9|8697.1|8702|8699.2|8695.9|8693.1|260
1643299960000|2022-01-27 16:12:40|8700|8697.2|8702|8699.2|8703.9|8701.1|8698.9|8696.1|112
1643299970000|2022-01-27 16:12:50|8702.4|8699.6|8701.4|8698.6|8702.7|8699.9|8700|8697.2|58
1643299980000|2022-01-27 16:13:00|8701|8698.2|8702.7|8699.9|8703.6|8700.8|8698.4|8695.6|76
1643299990000|2022-01-27 16:13:10|8702|8699.2|8700.7|8697.9|8702.7|8699.9|8700.7|8697.9|48
1643300000000|2022-01-27 16:13:20|8699.7|8696.9|8701.7|8698.9|8702.2|8699.4|8699.7|8696.9|37
1643300010000|2022-01-27 16:13:30|8702.7|8699.9|8708.4|8705.6|8711|8708.2|8701.7|8698.9|490
1643300020000|2022-01-27 16:13:40|8707.7|8704.9|8709.4|8706.6|8709.4|8706.6|8706.9|8704.1|63
1643300030000|2022-01-27 16:13:50|8709.6|8706.8|8713.4|8710.6|8714.3|8711.5|8709.6|8706.8|145
1643300040000|2022-01-27 16:14:00|8713.3|8710.5|8714.4|8711.6|8716.4|8713.6|8712.4|8709.6|336
1643300050000|2022-01-27 16:14:10|8714.1|8711.3|8712.1|8709.3|8714.9|8712.1|8710.6|8707.8|135
1643300060000|2022-01-27 16:14:20|8711.7|8708.9|8711.6|8708.8|8713.6|8710.8|8711.4|8708.6|51
1643300070000|2022-01-27 16:14:30|8710.9|8708.1|8711.1|8708.3|8711.4|8708.6|8709.7|8706.9|59
1643300080000|2022-01-27 16:14:40|8710.7|8707.9|8707.4|8704.6|8711.1|8708.3|8706.4|8703.6|47
1643300090000|2022-01-27 16:14:50|8707.6|8704.8|8709.4|8706.6|8709.6|8706.8|8706.7|8703.9|73
1643300100000|2022-01-27 16:15:00|8709.1|8706.3|8704.6|8701.8|8709.4|8706.6|8703.2|8700.4|111
1643300110000|2022-01-27 16:15:10|8705.3|8702.5|8703.4|8700.6|8706.3|8703.5|8703.4|8700.6|43
1643300120000|2022-01-27 16:15:20|8704.9|8702.1|8705.4|8702.6|8706.6|8703.8|8703.2|8700.4|75
1643300130000|2022-01-27 16:15:30|8705.1|8702.3|8705.4|8702.6|8707.4|8704.6|8704.4|8701.6|44
1643300140000|2022-01-27 16:15:40|8704.7|8701.9|8695.7|8692.9|8704.7|8701.9|8695.6|8692.8|136
1643300150000|2022-01-27 16:15:50|8695.6|8692.8|8699.6|8696.8|8701.6|8698.8|8695.6|8692.8|79
1643300160000|2022-01-27 16:16:00|8699.2|8696.4|8695.6|8692.8|8699.6|8696.8|8695.6|8692.8|88
1643300170000|2022-01-27 16:16:10|8695.4|8692.6|8694.1|8691.3|8697.1|8694.3|8693.7|8690.9|101
1643300180000|2022-01-27 16:16:20|8694.4|8691.6|8690.7|8687.9|8696.4|8693.6|8689.7|8686.9|258
1643300190000|2022-01-27 16:16:30|8690.2|8687.4|8686.7|8683.9|8690.7|8687.9|8683.9|8681.1|88
1643300200000|2022-01-27 16:16:40|8686|8683.2|8686.4|8683.6|8687.1|8684.3|8684.9|8682.1|35
1643300210000|2022-01-27 16:16:50|8686.7|8683.9|8684.4|8681.6|8686.7|8683.9|8682.9|8680.1|58
1643300220000|2022-01-27 16:17:00|8684|8681.2|8682.7|8679.9|8685.4|8682.6|8680.7|8677.9|84
1643300230000|2022-01-27 16:17:10|8682.9|8680.1|8679.7|8676.9|8684.7|8681.9|8678.7|8675.9|51
1643300240000|2022-01-27 16:17:20|8679.4|8676.6|8682|8679.2|8682|8679.2|8679.4|8676.6|45
1643300250000|2022-01-27 16:17:30|8681.9|8679.1|8677|8674.2|8682|8679.2|8676.8|8674|114
1643300260000|2022-01-27 16:17:40|8677.3|8674.5|8679|8676.2|8680|8677.2|8675.8|8673|78
1643300270000|2022-01-27 16:17:50|8679.8|8677|8681|8678.2|8681.8|8679|8678.8|8676|48
1643300280000|2022-01-27 16:18:00|8680.8|8678|8683|8680.2|8684|8681.2|8679.1|8676.3|96
1643300290000|2022-01-27 16:18:10|8682.7|8679.9|8683.8|8681|8684|8681.2|8681.1|8678.3|43
1643300300000|2022-01-27 16:18:20|8683.3|8680.5|8681.8|8679|8684.8|8682|8681.8|8679|36
1643300310000|2022-01-27 16:18:30|8682|8679.2|8683.8|8681|8684.7|8681.9|8682|8679.2|14
1643300320000|2022-01-27 16:18:40|8684|8681.2|8682|8679.2|8685|8682.2|8681.3|8678.5|34
1643300330000|2022-01-27 16:18:50|8681.8|8679|8676.3|8673.5|8682|8679.2|8675.8|8673|89
1643300340000|2022-01-27 16:19:00|8676|8673.2|8675.3|8672.5|8679|8676.2|8675|8672.2|77
1643300350000|2022-01-27 16:19:10|8675|8672.2|8677.3|8674.5|8678|8675.2|8675|8672.2|34
1643300360000|2022-01-27 16:19:20|8677|8674.2|8679.8|8677|8680|8677.2|8677|8674.2|31
1643300370000|2022-01-27 16:19:30|8680|8677.2|8681|8678.2|8683|8680.2|8679|8676.2|40
1643300380000|2022-01-27 16:19:40|8680.3|8677.5|8687|8684.2|8687|8684.2|8680|8677.2|102
1643300390000|2022-01-27 16:19:50|8686|8683.2|8687|8684.2|8690|8687.2|8685.5|8682.7|126
1643300400000|2022-01-27 16:20:00|8686.6|8683.8|8687|8684.2|8687|8684.2|8683.1|8680.3|79
1643300410000|2022-01-27 16:20:10|8686.6|8683.8|8683.1|8680.3|8686.6|8683.8|8683|8680.2|49
1643300420000|2022-01-27 16:20:20|8683|8680.2|8684|8681.2|8685|8682.2|8681.1|8678.3|27
1643300430000|2022-01-27 16:20:30|8683.6|8680.8|8683.1|8680.3|8684|8681.2|8681.6|8678.8|20
1643300440000|2022-01-27 16:20:40|8684|8681.2|8683|8680.2|8685|8682.2|8683|8680.2|13
1643300450000|2022-01-27 16:20:50|8682.6|8679.8|8684.6|8681.8|8685.6|8682.8|8682|8679.2|32
1643300460000|2022-01-27 16:21:00|8685|8682.2|8690|8687.2|8690.1|8687.3|8685|8682.2|40
1643300470000|2022-01-27 16:21:10|8690.1|8687.3|8692|8689.2|8694.1|8691.3|8689|8686.2|133
1643300480000|2022-01-27 16:21:20|8692.1|8689.3|8692|8689.2|8693.1|8690.3|8691.1|8688.3|47
1643300490000|2022-01-27 16:21:30|8691.3|8688.5|8692.6|8689.8|8697|8694.2|8690.6|8687.8|115
1643300500000|2022-01-27 16:21:40|8692.5|8689.7|8696.3|8693.5|8696.8|8694|8692|8689.2|81
1643300510000|2022-01-27 16:21:50|8696.5|8693.7|8697.8|8695|8699|8696.2|8696|8693.2|93
1643300520000|2022-01-27 16:22:00|8698|8695.2|8695|8692.2|8699|8696.2|8695|8692.2|93
1643300530000|2022-01-27 16:22:10|8694.3|8691.5|8696|8693.2|8696|8693.2|8693.8|8691|43
1643300540000|2022-01-27 16:22:20|8695|8692.2|8694.6|8691.8|8695|8692.2|8692|8689.2|44
1643300550000|2022-01-27 16:22:30|8694.5|8691.7|8690.1|8687.3|8694.6|8691.8|8689|8686.2|37
1643300560000|2022-01-27 16:22:40|8690.8|8688|8693|8690.2|8693.6|8690.8|8690|8687.2|42
1643300570000|2022-01-27 16:22:50|8694|8691.2|8693.1|8690.3|8694|8691.2|8693|8690.2|16
1643300580000|2022-01-27 16:23:00|8693|8690.2|8694.1|8691.3|8694.8|8692|8690.1|8687.3|45
1643300590000|2022-01-27 16:23:10|8694|8691.2|8690.6|8687.8|8694|8691.2|8690|8687.2|42
1643300600000|2022-01-27 16:23:20|8690.1|8687.3|8684.4|8681.6|8690.5|8687.7|8683.8|8681|341
1643300610000|2022-01-27 16:23:30|8684.9|8682.1|8680.9|8678.1|8685.4|8682.6|8679.9|8677.1|65
1643300620000|2022-01-27 16:23:40|8680.6|8677.8|8682.3|8679.5|8683.3|8680.5|8679.6|8676.8|79
1643300630000|2022-01-27 16:23:50|8682.6|8679.8|8684.3|8681.5|8685.3|8682.5|8682.4|8679.6|24
1643300640000|2022-01-27 16:24:00|8685.3|8682.5|8681.9|8679.1|8685.4|8682.6|8680.4|8677.6|46
1643300650000|2022-01-27 16:24:10|8681.4|8678.6|8682.3|8679.5|8682.4|8679.6|8679.4|8676.6|53
1643300660000|2022-01-27 16:24:20|8681.9|8679.1|8683.3|8680.5|8684.3|8681.5|8681.1|8678.3|13
1643300670000|2022-01-27 16:24:30|8684.3|8681.5|8686.4|8683.6|8686.4|8683.6|8683.3|8680.5|51
1643300680000|2022-01-27 16:24:40|8686.3|8683.5|8685.3|8682.5|8686.4|8683.6|8682.3|8679.5|38
1643300690000|2022-01-27 16:24:50|8685.4|8682.6|8686.3|8683.5|8687.3|8684.5|8685.3|8682.5|50
1643300700000|2022-01-27 16:25:00|8686.6|8683.8|8686.3|8683.5|8688.3|8685.5|8685.3|8682.5|41
1643300710000|2022-01-27 16:25:10|8686.4|8683.6|8685.3|8682.5|8688.4|8685.6|8684.5|8681.7|40
1643300720000|2022-01-27 16:25:20|8685.5|8682.7|8679.8|8677|8686.3|8683.5|8679.3|8676.5|40
1643300730000|2022-01-27 16:25:30|8679.6|8676.8|8682.3|8679.5|8683.3|8680.5|8678.5|8675.7|38
1643300740000|2022-01-27 16:25:40|8683.1|8680.3|8682.3|8679.5|8683.3|8680.5|8679.3|8676.5|92
1643300750000|2022-01-27 16:25:50|8682.6|8679.8|8682.3|8679.5|8683.3|8680.5|8681.3|8678.5|22
1643300760000|2022-01-27 16:26:00|8681.5|8678.7|8680.3|8677.5|8682.3|8679.5|8678.3|8675.5|54
1643300770000|2022-01-27 16:26:10|8681.1|8678.3|8678.3|8675.5|8682.3|8679.5|8677.4|8674.6|146
1643300780000|2022-01-27 16:26:20|8677.9|8675.1|8675.3|8672.5|8678.3|8675.5|8674.4|8671.6|286
1643300790000|2022-01-27 16:26:30|8674.9|8672.1|8674.3|8671.5|8676.3|8673.5|8674.3|8671.5|89
1643300800000|2022-01-27 16:26:40|8675|8672.2|8676.3|8673.5|8679.4|8676.6|8674.3|8671.5|95
1643300810000|2022-01-27 16:26:50|8677.1|8674.3|8678.9|8676.1|8678.9|8676.1|8676.3|8673.5|51
1643300820000|2022-01-27 16:27:00|8679.3|8676.5|8683.4|8680.6|8683.4|8680.6|8677.4|8674.6|158
1643300830000|2022-01-27 16:27:10|8682.9|8680.1|8683.8|8681|8685.3|8682.5|8682.3|8679.5|86
1643300840000|2022-01-27 16:27:20|8683.9|8681.1|8685.3|8682.5|8685.4|8682.6|8682.4|8679.6|100
1643300850000|2022-01-27 16:27:30|8686.1|8683.3|8685.6|8682.8|8686.8|8684|8683.8|8681|62
1643300860000|2022-01-27 16:27:40|8685.3|8682.5|8687.3|8684.5|8690.4|8687.6|8685.3|8682.5|50
1643300870000|2022-01-27 16:27:50|8687.6|8684.8|8687.3|8684.5|8688.3|8685.5|8686.8|8684|28
1643300880000|2022-01-27 16:28:00|8688|8685.2|8695|8692.2|8696|8693.2|8687.3|8684.5|154
1643300890000|2022-01-27 16:28:10|8695.1|8692.3|8696.8|8694|8698.7|8695.9|8694|8691.2|205
1643300900000|2022-01-27 16:28:20|8695.8|8693|8693.7|8690.9|8695.8|8693|8692.8|8690|106
1643300910000|2022-01-27 16:28:30|8693.3|8690.5|8689.8|8687|8693.3|8690.5|8689.7|8686.9|75
1643300920000|2022-01-27 16:28:40|8689.7|8686.9|8686|8683.2|8690.8|8688|8684.7|8681.9|107
1643300930000|2022-01-27 16:28:50|8686.8|8684|8683|8680.2|8687|8684.2|8680|8677.2|81
1643300940000|2022-01-27 16:29:00|8683.8|8681|8686|8683.2|8687|8684.2|8682|8679.2|121
1643300950000|2022-01-27 16:29:10|8686.1|8683.3|8689|8686.2|8690|8687.2|8685|8682.2|132
1643300960000|2022-01-27 16:29:20|8689.7|8686.9|8687.5|8684.7|8690.3|8687.5|8687|8684.2|61
1643300970000|2022-01-27 16:29:30|8687.8|8685|8686.8|8684|8689.8|8687|8686.2|8683.4|157
1643300980000|2022-01-27 16:29:40|8687|8684.2|8687.3|8684.5|8690|8687.2|8686.8|8684|196
1643300990000|2022-01-27 16:29:50|8687|8684.2|8686.2|8683.4|8690.7|8687.9|8683.3|8680.5|252
1643301000000|2022-01-27 16:30:00|8685.2|8682.4|8693.4|8690.6|8693.4|8690.6|8685|8682.2|165
1643301010000|2022-01-27 16:30:10|8693|8690.2|8688.7|8685.9|8693.4|8690.6|8685.2|8682.4|179
1643301020000|2022-01-27 16:30:20|8689|8686.2|8694.4|8691.6|8694.4|8691.6|8687.7|8684.9|156
1643301030000|2022-01-27 16:30:30|8693.7|8690.9|8693.4|8690.6|8696.4|8693.6|8692|8689.2|79
1643301040000|2022-01-27 16:30:40|8693|8690.2|8689.7|8686.9|8693|8690.2|8689|8686.2|57
1643301050000|2022-01-27 16:30:50|8689|8686.2|8689.8|8687|8690.7|8687.9|8685.2|8682.4|56
1643301060000|2022-01-27 16:31:00|8689.7|8686.9|8688|8685.2|8689.7|8686.9|8685.7|8682.9|60
1643301070000|2022-01-27 16:31:10|8688.4|8685.6|8688.7|8685.9|8689.7|8686.9|8686.7|8683.9|68
1643301080000|2022-01-27 16:31:20|8689.5|8686.7|8688.5|8685.7|8692.5|8689.7|8687.3|8684.5|85
1643301090000|2022-01-27 16:31:30|8688.2|8685.4|8686.9|8684.1|8688.2|8685.4|8682.7|8679.9|135
1643301100000|2022-01-27 16:31:40|8687|8684.2|8688.4|8685.6|8690.5|8687.7|8686.4|8683.6|85
1643301110000|2022-01-27 16:31:50|8689.2|8686.4|8687.4|8684.6|8689.9|8687.1|8686.4|8683.6|39
1643301120000|2022-01-27 16:32:00|8687.5|8684.7|8692.9|8690.1|8693.9|8691.1|8684.4|8681.6|109
1643301130000|2022-01-27 16:32:10|8693.2|8690.4|8691.4|8688.6|8693.4|8690.6|8690.4|8687.6|30
1643301140000|2022-01-27 16:32:20|8691.7|8688.9|8691.7|8688.9|8693.7|8690.9|8691.4|8688.6|107
1643301150000|2022-01-27 16:32:30|8691.4|8688.6|8689.2|8686.4|8693.1|8690.3|8689.2|8686.4|69
1643301160000|2022-01-27 16:32:40|8689.1|8686.3|8692.3|8689.5|8692.3|8689.5|8688.1|8685.3|526
1643301170000|2022-01-27 16:32:50|8692.8|8690|8693.8|8691|8694.8|8692|8690.9|8688.1|95
1643301180000|2022-01-27 16:33:00|8694.6|8691.8|8698.3|8695.5|8704.5|8701.7|8694.6|8691.8|313
1643301190000|2022-01-27 16:33:10|8698.6|8695.8|8702.8|8700|8702.8|8700|8697.6|8694.8|53
1643301200000|2022-01-27 16:33:20|8704.4|8701.6|8707.5|8704.7|8708.4|8705.6|8703.6|8700.8|391
1643301210000|2022-01-27 16:33:30|8707.6|8704.8|8710|8707.2|8710|8707.2|8707|8704.2|132
1643301220000|2022-01-27 16:33:40|8709.6|8706.8|8710|8707.2|8713.4|8710.6|8707.5|8704.7|114
1643301230000|2022-01-27 16:33:50|8710.4|8707.6|8711.5|8708.7|8714.4|8711.6|8710|8707.2|104
1643301240000|2022-01-27 16:34:00|8710.5|8707.7|8710.8|8708|8712.6|8709.8|8709.3|8706.5|343
1643301250000|2022-01-27 16:34:10|8709.8|8707|8709.9|8707.1|8712.8|8710|8708.1|8705.3|172
1643301260000|2022-01-27 16:34:20|8709.8|8707|8712.1|8709.3|8712.1|8709.3|8708.9|8706.1|52
1643301270000|2022-01-27 16:34:30|8711.9|8709.1|8710.1|8707.3|8712.4|8709.6|8710.1|8707.3|28
1643301280000|2022-01-27 16:34:40|8709.8|8707|8710.9|8708.1|8712.4|8709.6|8708.4|8705.6|74
1643301290000|2022-01-27 16:34:50|8711.1|8708.3|8711.9|8709.1|8712.9|8710.1|8710.6|8707.8|22
1643301300000|2022-01-27 16:35:00|8712.1|8709.3|8714.1|8711.3|8717.6|8714.8|8709.9|8707.1|238
1643301310000|2022-01-27 16:35:10|8713.9|8711.1|8714.9|8712.1|8716.9|8714.1|8713.9|8711.1|36
1643301320000|2022-01-27 16:35:20|8714.2|8711.4|8714.8|8712|8714.9|8712.1|8713.9|8711.1|37
1643301330000|2022-01-27 16:35:30|8714.9|8712.1|8715.1|8712.3|8715.9|8713.1|8713.1|8710.3|36
1643301340000|2022-01-27 16:35:40|8716.6|8713.8|8718.9|8716.1|8718.9|8716.1|8716.6|8713.8|88
1643301350000|2022-01-27 16:35:50|8718.8|8716|8720.8|8718|8720.9|8718.1|8717.1|8714.3|155
1643301360000|2022-01-27 16:36:00|8721.1|8718.3|8718.9|8716.1|8721.6|8718.8|8718.9|8716.1|117
1643301370000|2022-01-27 16:36:10|8719.1|8716.3|8720.8|8718|8721.1|8718.3|8718.9|8716.1|38
1643301380000|2022-01-27 16:36:20|8720.9|8718.1|8715.9|8713.1|8721.4|8718.6|8714.9|8712.1|145
1643301390000|2022-01-27 16:36:30|8715.2|8712.4|8716.4|8713.6|8716.6|8713.8|8713.1|8710.3|226
1643301400000|2022-01-27 16:36:40|8716.1|8713.3|8717.8|8715|8718.1|8715.3|8715.9|8713.1|98
1643301410000|2022-01-27 16:36:50|8717.9|8715.1|8718.3|8715.5|8719.8|8717|8716.8|8714|96
1643301420000|2022-01-27 16:37:00|8718.6|8715.8|8718.8|8716|8720.9|8718.1|8717.8|8715|70
1643301430000|2022-01-27 16:37:10|8719.5|8716.7|8718.8|8716|8719.8|8717|8716.8|8714|40
1643301440000|2022-01-27 16:37:20|8719.1|8716.3|8718.8|8716|8719.1|8716.3|8718.6|8715.8|11
1643301450000|2022-01-27 16:37:30|8717.9|8715.1|8716.8|8714|8717.9|8715.1|8715.6|8712.8|40
1643301460000|2022-01-27 16:37:40|8717.1|8714.3|8716.8|8714|8717.8|8715|8714.8|8712|32
1643301470000|2022-01-27 16:37:50|8716.6|8713.8|8716.6|8713.8|8718.6|8715.8|8715.9|8713.1|38
1643301480000|2022-01-27 16:38:00|8717.3|8714.5|8717.8|8715|8717.8|8715|8715.8|8713|34
1643301490000|2022-01-27 16:38:10|8718.5|8715.7|8718.8|8716|8721.5|8718.7|8718.5|8715.7|178
1643301500000|2022-01-27 16:38:20|8718.6|8715.8|8721.1|8718.3|8722.6|8719.8|8717.8|8715|82
1643301510000|2022-01-27 16:38:30|8721.5|8718.7|8720.3|8717.5|8721.9|8719.1|8719.1|8716.3|54
1643301520000|2022-01-27 16:38:40|8720.4|8717.6|8719.8|8717|8722.6|8719.8|8718.8|8716|61
1643301530000|2022-01-27 16:38:50|8720.1|8717.3|8718.8|8716|8720.8|8718|8718.8|8716|14
1643301540000|2022-01-27 16:39:00|8719.1|8716.3|8715.1|8712.3|8721.6|8718.8|8714.1|8711.3|143
1643301550000|2022-01-27 16:39:10|8714.9|8712.1|8710.8|8708|8715.1|8712.3|8710.1|8707.3|55
1643301560000|2022-01-27 16:39:20|8711.1|8708.3|8707.8|8705|8711.1|8708.3|8706.4|8703.6|185
1643301570000|2022-01-27 16:39:30|8708.3|8705.5|8710.8|8708|8710.8|8708|8707.8|8705|34
1643301580000|2022-01-27 16:39:40|8709.8|8707|8707.1|8704.3|8710.1|8707.3|8705.9|8703.1|101
1643301590000|2022-01-27 16:39:50|8706.9|8704.1|8707.8|8705|8708.8|8706|8706.9|8704.1|38
1643301600000|2022-01-27 16:40:00|8708.8|8706|8709.1|8706.3|8709.8|8707|8708.1|8705.3|39
1643301610000|2022-01-27 16:40:10|8708.8|8706|8707.4|8704.6|8709.4|8706.6|8705.9|8703.1|34
1643301620000|2022-01-27 16:40:20|8707.8|8705|8709.1|8706.3|8709.9|8707.1|8707.1|8704.3|13
1643301630000|2022-01-27 16:40:30|8708.9|8706.1|8710.9|8708.1|8710.9|8708.1|8708.1|8705.3|19
1643301640000|2022-01-27 16:40:40|8710.6|8707.8|8712.9|8710.1|8713.9|8711.1|8710.4|8707.6|51
1643301650000|2022-01-27 16:40:50|8713.4|8710.6|8717.8|8715|8719.6|8716.8|8713.1|8710.3|141
1643301660000|2022-01-27 16:41:00|8717.9|8715.1|8718.8|8716|8718.9|8716.1|8715.8|8713|124
1643301670000|2022-01-27 16:41:10|8718.9|8716.1|8719.8|8717|8720.9|8718.1|8717.9|8715.1|67
1643301680000|2022-01-27 16:41:20|8719.9|8717.1|8717.9|8715.1|8719.9|8717.1|8717.9|8715.1|22
1643301690000|2022-01-27 16:41:30|8718.6|8715.8|8718.4|8715.6|8718.9|8716.1|8716.9|8714.1|16
1643301700000|2022-01-27 16:41:40|8718.8|8716|8715.9|8713.1|8718.9|8716.1|8715.8|8713|26
1643301710000|2022-01-27 16:41:50|8716.3|8713.5|8714.9|8712.1|8716.9|8714.1|8713.8|8711|35
1643301720000|2022-01-27 16:42:00|8715|8712.2|8711|8708.2|8715|8712.2|8711|8708.2|41
1643301730000|2022-01-27 16:42:10|8711.9|8709.1|8706.5|8703.7|8714.9|8712.1|8706|8703.2|141
1643301740000|2022-01-27 16:42:20|8706.2|8703.4|8706|8703.2|8708|8705.2|8704.5|8701.7|185
1643301750000|2022-01-27 16:42:30|8706.5|8703.7|8703.9|8701.1|8707|8704.2|8703|8700.2|89
1643301760000|2022-01-27 16:42:40|8703.5|8700.7|8699|8696.2|8703.5|8700.7|8698.9|8696.1|72
1643301770000|2022-01-27 16:42:50|8699.8|8697|8694.3|8691.5|8700|8697.2|8693.2|8690.4|276
1643301780000|2022-01-27 16:43:00|8695|8692.2|8688.3|8685.5|8696.3|8693.5|8687|8684.2|233
1643301790000|2022-01-27 16:43:10|8688.8|8686|8688.3|8685.5|8689.5|8686.7|8683.8|8681|79
1643301800000|2022-01-27 16:43:20|8689|8686.2|8683.6|8680.8|8689.2|8686.4|8680.5|8677.7|316
1643301810000|2022-01-27 16:43:30|8683.3|8680.5|8683.1|8680.3|8685.6|8682.8|8682.8|8680|71
1643301820000|2022-01-27 16:43:40|8683.5|8680.7|8686.9|8684.1|8687.6|8684.8|8682.6|8679.8|45
1643301830000|2022-01-27 16:43:50|8686.6|8683.8|8686|8683.2|8690|8687.2|8685.5|8682.7|300
1643301840000|2022-01-27 16:44:00|8685.6|8682.8|8681.6|8678.8|8686.6|8683.8|8681.6|8678.8|72
1643301850000|2022-01-27 16:44:10|8682.6|8679.8|8683.6|8680.8|8683.6|8680.8|8679.6|8676.8|55
1643301860000|2022-01-27 16:44:20|8682.9|8680.1|8679.6|8676.8|8683.6|8680.8|8678.6|8675.8|65
1643301870000|2022-01-27 16:44:30|8680.5|8677.7|8679.6|8676.8|8681.5|8678.7|8678.5|8675.7|52
1643301880000|2022-01-27 16:44:40|8678.6|8675.8|8679.6|8676.8|8681.3|8678.5|8678.6|8675.8|52
1643301890000|2022-01-27 16:44:50|8680|8677.2|8680.6|8677.8|8680.6|8677.8|8678.6|8675.8|64
1643301900000|2022-01-27 16:45:00|8681|8678.2|8686.5|8683.7|8686.5|8683.7|8681|8678.2|87
1643301910000|2022-01-27 16:45:10|8686.6|8683.8|8687.6|8684.8|8692|8689.2|8686.6|8683.8|78
1643301920000|2022-01-27 16:45:20|8688|8685.2|8684.6|8681.8|8688.5|8685.7|8683.6|8680.8|105
1643301930000|2022-01-27 16:45:30|8685.6|8682.8|8681.6|8678.8|8686.6|8683.8|8680.8|8678|66
1643301940000|2022-01-27 16:45:40|8681.5|8678.7|8686.5|8683.7|8686.5|8683.7|8679.6|8676.8|56
1643301950000|2022-01-27 16:45:50|8686.1|8683.3|8685.1|8682.3|8686.1|8683.3|8684.6|8681.8|22
1643301960000|2022-01-27 16:46:00|8684.8|8682|8689.8|8687|8691.5|8688.7|8684.6|8681.8|51
1643301970000|2022-01-27 16:46:10|8690.5|8687.7|8690.6|8687.8|8691.6|8688.8|8687.6|8684.8|63
1643301980000|2022-01-27 16:46:20|8690.1|8687.3|8688.6|8685.8|8690.8|8688|8687.8|8685|58
1643301990000|2022-01-27 16:46:30|8688.3|8685.5|8684.3|8681.5|8688.6|8685.8|8683.9|8681.1|79
1643302000000|2022-01-27 16:46:40|8684.6|8681.8|8683.8|8681|8685.3|8682.5|8682.8|8680|22
1643302010000|2022-01-27 16:46:50|8683.3|8680.5|8686.8|8684|8686.8|8684|8683.3|8680.5|18
1643302020000|2022-01-27 16:47:00|8686.4|8683.6|8686.6|8683.8|8687.8|8685|8684.8|8682|81
1643302030000|2022-01-27 16:47:10|8686.8|8684|8685.6|8682.8|8687.6|8684.8|8684.8|8682|22
1643302040000|2022-01-27 16:47:20|8684.8|8682|8683.8|8681|8684.8|8682|8682.6|8679.8|21
1643302050000|2022-01-27 16:47:30|8683|8680.2|8682.1|8679.3|8683|8680.2|8680.5|8677.7|70
1643302060000|2022-01-27 16:47:40|8682.3|8679.5|8682.8|8680|8682.8|8680|8680.8|8678|40
1643302070000|2022-01-27 16:47:50|8683.1|8680.3|8683.6|8680.8|8683.9|8681.1|8681.8|8679|60
1643302080000|2022-01-27 16:48:00|8682.8|8680|8684.6|8681.8|8685.8|8683|8682.6|8679.8|64
1643302090000|2022-01-27 16:48:10|8683.8|8681|8681.8|8679|8683.8|8681|8680.6|8677.8|31
1643302100000|2022-01-27 16:48:20|8682.1|8679.3|8677.6|8674.8|8682.6|8679.8|8675.6|8672.8|133
1643302110000|2022-01-27 16:48:30|8677.3|8674.5|8677.6|8674.8|8678.6|8675.8|8676.6|8673.8|20
1643302120000|2022-01-27 16:48:40|8678|8675.2|8680.1|8677.3|8681.1|8678.3|8678|8675.2|42
1643302130000|2022-01-27 16:48:50|8679.6|8676.8|8679.6|8676.8|8680.6|8677.8|8677.6|8674.8|24
1643302140000|2022-01-27 16:49:00|8679.5|8676.7|8678.6|8675.8|8682.6|8679.8|8678.6|8675.8|69
1643302150000|2022-01-27 16:49:10|8677.9|8675.1|8679.6|8676.8|8679.8|8677|8677.8|8675|28
1643302160000|2022-01-27 16:49:20|8679.8|8677|8680.3|8677.5|8680.6|8677.8|8679.6|8676.8|6
1643302170000|2022-01-27 16:49:30|8680.6|8677.8|8679.2|8676.4|8680.6|8677.8|8678.6|8675.8|42
1643302180000|2022-01-27 16:49:40|8679.6|8676.8|8679.6|8676.8|8681.6|8678.8|8677.2|8674.4|38
1643302190000|2022-01-27 16:49:50|8679.2|8676.4|8676.6|8673.8|8679.6|8676.8|8676.6|8673.8|38
1643302200000|2022-01-27 16:50:00|8676.7|8673.9|8676.6|8673.8|8678.6|8675.8|8675.6|8672.8|60
1643302210000|2022-01-27 16:50:10|8675.6|8672.8|8678.6|8675.8|8679.6|8676.8|8675.6|8672.8|63
1643302220000|2022-01-27 16:50:20|8679.5|8676.7|8681.6|8678.8|8681.6|8678.8|8678.6|8675.8|26
1643302230000|2022-01-27 16:50:30|8682.1|8679.3|8682.6|8679.8|8683|8680.2|8680.6|8677.8|48
1643302240000|2022-01-27 16:50:40|8683.3|8680.5|8681.6|8678.8|8683.6|8680.8|8681.6|8678.8|30
1643302250000|2022-01-27 16:50:50|8680.7|8677.9|8685.6|8682.8|8685.6|8682.8|8680.7|8677.9|34
1643302260000|2022-01-27 16:51:00|8685.5|8682.7|8683|8680.2|8688.3|8685.5|8682.3|8679.5|108
1643302270000|2022-01-27 16:51:10|8683.3|8680.5|8682.3|8679.5|8683.3|8680.5|8681.3|8678.5|32
1643302280000|2022-01-27 16:51:20|8682.5|8679.7|8684.3|8681.5|8685.5|8682.7|8682.3|8679.5|44
1643302290000|2022-01-27 16:51:30|8683.6|8680.8|8683.8|8681|8686.3|8683.5|8683.3|8680.5|30
1643302300000|2022-01-27 16:51:40|8683.5|8680.7|8683.3|8680.5|8683.8|8681|8682.3|8679.5|7
1643302310000|2022-01-27 16:51:50|8683|8680.2|8680.8|8678|8683.3|8680.5|8679|8676.2|93
1643302320000|2022-01-27 16:52:00|8681.3|8678.5|8678.3|8675.5|8682.3|8679.5|8678|8675.2|46
1643302330000|2022-01-27 16:52:10|8678.5|8675.7|8677.3|8674.5|8679.3|8676.5|8677.3|8674.5|17
1643302340000|2022-01-27 16:52:20|8677.5|8674.7|8680.5|8677.7|8682.2|8679.4|8677.3|8674.5|67
1643302350000|2022-01-27 16:52:30|8681.2|8678.4|8683.3|8680.5|8683.3|8680.5|8680.6|8677.8|19
1643302360000|2022-01-27 16:52:40|8682.5|8679.7|8680.3|8677.5|8682.5|8679.7|8680.3|8677.5|25
1643302370000|2022-01-27 16:52:50|8680.2|8677.4|8677.3|8674.5|8680.2|8677.4|8676.3|8673.5|33
1643302380000|2022-01-27 16:53:00|8677.4|8674.6|8680.3|8677.5|8680.3|8677.5|8676.4|8673.6|40
1643302390000|2022-01-27 16:53:10|8681.3|8678.5|8680.3|8677.5|8682.3|8679.5|8680.3|8677.5|31
1643302400000|2022-01-27 16:53:20|8681.3|8678.5|8682.2|8679.4|8682.4|8679.6|8680.3|8677.5|20
1643302410000|2022-01-27 16:53:30|8681.8|8679|8683.3|8680.5|8684.2|8681.4|8681.3|8678.5|48
1643302420000|2022-01-27 16:53:40|8683.2|8680.4|8687.2|8684.4|8687.2|8684.4|8682.3|8679.5|205
1643302430000|2022-01-27 16:53:50|8686.3|8683.5|8689.3|8686.5|8689.7|8686.9|8686.3|8683.5|82
1643302440000|2022-01-27 16:54:00|8689.7|8686.9|8689.8|8687|8692.3|8689.5|8689.3|8686.5|55
1643302450000|2022-01-27 16:54:10|8689.4|8686.6|8693.4|8690.6|8695.3|8692.5|8689.4|8686.6|118
1643302460000|2022-01-27 16:54:20|8693.9|8691.1|8695.3|8692.5|8695.4|8692.6|8693.4|8690.6|29
1643302470000|2022-01-27 16:54:30|8695.4|8692.6|8694.3|8691.5|8696.2|8693.4|8693.1|8690.3|60
1643302480000|2022-01-27 16:54:40|8693.6|8690.8|8694.9|8692.1|8694.9|8692.1|8693.4|8690.6|24
1643302490000|2022-01-27 16:54:50|8695.3|8692.5|8695.4|8692.6|8696.4|8693.6|8694.4|8691.6|34
1643302500000|2022-01-27 16:55:00|8696.4|8693.6|8695.6|8692.8|8696.6|8693.8|8693.6|8690.8|60
1643302510000|2022-01-27 16:55:10|8695.2|8692.4|8693.2|8690.4|8695.6|8692.8|8692.6|8689.8|32
1643302520000|2022-01-27 16:55:20|8693.6|8690.8|8691.6|8688.8|8693.6|8690.8|8691.2|8688.4|59
1643302530000|2022-01-27 16:55:30|8690.7|8687.9|8695.6|8692.8|8695.7|8692.9|8690.7|8687.9|47
1643302540000|2022-01-27 16:55:40|8695.7|8692.9|8697.2|8694.4|8698.6|8695.8|8695.6|8692.8|55
1643302550000|2022-01-27 16:55:50|8696.9|8694.1|8697.6|8694.8|8697.7|8694.9|8696.2|8693.4|24
1643302560000|2022-01-27 16:56:00|8698.3|8695.5|8702.4|8699.6|8702.4|8699.6|8698.3|8695.5|43
1643302570000|2022-01-27 16:56:10|8702.1|8699.3|8701.6|8698.8|8703.6|8700.8|8700.9|8698.1|49
1643302580000|2022-01-27 16:56:20|8701.9|8699.1|8699.4|8696.6|8702.3|8699.5|8698.4|8695.6|37
1643302590000|2022-01-27 16:56:30|8699.6|8696.8|8697.6|8694.8|8700.4|8697.6|8697.4|8694.6|50
1643302600000|2022-01-27 16:56:40|8697.9|8695.1|8698.4|8695.6|8699.4|8696.6|8697.4|8694.6|16
1643302610000|2022-01-27 16:56:50|8698.6|8695.8|8698.3|8695.5|8699.4|8696.6|8696.4|8693.6|149
1643302620000|2022-01-27 16:57:00|8698.6|8695.8|8698.3|8695.5|8699.3|8696.5|8698.3|8695.5|75
1643302630000|2022-01-27 16:57:10|8698.8|8696|8701.6|8698.8|8703.3|8700.5|8698.3|8695.5|71
1643302640000|2022-01-27 16:57:20|8701.8|8699|8700.3|8697.5|8702.8|8700|8700.3|8697.5|74
1643302650000|2022-01-27 16:57:30|8701.3|8698.5|8700.3|8697.5|8701.4|8698.6|8700.3|8697.5|30
1643302660000|2022-01-27 16:57:40|8700.4|8697.6|8699.3|8696.5|8700.4|8697.6|8698.9|8696.1|34
1643302670000|2022-01-27 16:57:50|8699.4|8696.6|8701.3|8698.5|8702.3|8699.5|8699.4|8696.6|30
1643302680000|2022-01-27 16:58:00|8701.9|8699.1|8704.3|8701.5|8704.4|8701.6|8700.3|8697.5|167
1643302690000|2022-01-27 16:58:10|8705.3|8702.5|8706.3|8703.5|8708.8|8706|8705.3|8702.5|103
1643302700000|2022-01-27 16:58:20|8707|8704.2|8706.3|8703.5|8707.3|8704.5|8706.3|8703.5|33
1643302710000|2022-01-27 16:58:30|8705.9|8703.1|8709|8706.2|8710.5|8707.7|8705.3|8702.5|200
1643302720000|2022-01-27 16:58:40|8709.3|8706.5|8712|8709.2|8712.9|8710.1|8709.3|8706.5|137
1643302730000|2022-01-27 16:58:50|8712.9|8710.1|8708.8|8706|8713.7|8710.9|8708|8705.2|213
1643302740000|2022-01-27 16:59:00|8709.8|8707|8709|8706.2|8711|8708.2|8709|8706.2|63
1643302750000|2022-01-27 16:59:10|8709.8|8707|8710.8|8708|8711.8|8709|8709.3|8706.5|15
1643302760000|2022-01-27 16:59:20|8712|8709.2|8708|8705.2|8712|8709.2|8708|8705.2|56
1643302770000|2022-01-27 16:59:30|8709|8706.2|8704.6|8701.8|8709.8|8707|8704.5|8701.7|145
1643302780000|2022-01-27 16:59:40|8704.5|8701.7|8705|8702.2|8707|8704.2|8704|8701.2|92
1643302790000|2022-01-27 16:59:50|8706|8703.2|8705|8702.2|8706|8703.2|8704.1|8701.3|43
1643302800000|2022-01-27 17:00:00|8704.6|8701.8|8700.6|8697.8|8706.1|8703.3|8700.6|8697.8|145
1643302810000|2022-01-27 17:00:10|8701|8698.2|8701.3|8698.5|8702.1|8699.3|8700.1|8697.3|48
1643302820000|2022-01-27 17:00:20|8701.1|8698.3|8704.1|8701.3|8707|8704.2|8701.1|8698.3|121
1643302830000|2022-01-27 17:00:30|8704.5|8701.7|8704|8701.2|8706.5|8703.7|8704|8701.2|48
1643302840000|2022-01-27 17:00:40|8704.7|8701.9|8704.6|8701.8|8706|8703.2|8704|8701.2|45
1643302850000|2022-01-27 17:00:50|8705|8702.2|8705|8702.2|8706.1|8703.3|8705|8702.2|22
1643302860000|2022-01-27 17:01:00|8705.3|8702.5|8706|8703.2|8708|8705.2|8705.3|8702.5|73
1643302870000|2022-01-27 17:01:10|8706.3|8703.5|8708.8|8706|8708.8|8706|8706|8703.2|60
1643302880000|2022-01-27 17:01:20|8709.6|8706.8|8707|8704.2|8709.6|8706.8|8706.1|8703.3|63
1643302890000|2022-01-27 17:01:30|8707.8|8705|8707|8704.2|8708.8|8706|8706.1|8703.3|48
1643302900000|2022-01-27 17:01:40|8707.8|8705|8708.8|8706|8709|8706.2|8707|8704.2|23
1643302910000|2022-01-27 17:01:50|8709|8706.2|8709|8706.2|8709.8|8707|8708.8|8706|32
1643302920000|2022-01-27 17:02:00|8708.6|8705.8|8708|8705.2|8710.8|8708|8707|8704.2|124
1643302930000|2022-01-27 17:02:10|8708.3|8705.5|8709.1|8706.3|8711.8|8709|8708.3|8705.5|62
1643302940000|2022-01-27 17:02:20|8709.8|8707|8708|8705.2|8710|8707.2|8707.1|8704.3|61
1643302950000|2022-01-27 17:02:30|8708.1|8705.3|8708.1|8705.3|8710.1|8707.3|8708|8705.2|35
1643302960000|2022-01-27 17:02:40|8708.6|8705.8|8706.9|8704.1|8709|8706.2|8704.4|8701.6|350
1643302970000|2022-01-27 17:02:50|8707.3|8704.5|8705.4|8702.6|8707.6|8704.8|8705.3|8702.5|65
1643302980000|2022-01-27 17:03:00|8705.6|8702.8|8706.6|8703.8|8707.4|8704.6|8703.9|8701.1|47
1643302990000|2022-01-27 17:03:10|8707.4|8704.6|8704.6|8701.8|8707.6|8704.8|8704.6|8701.8|36
1643303000000|2022-01-27 17:03:20|8705.4|8702.6|8702.9|8700.1|8705.9|8703.1|8701.6|8698.8|37
1643303010000|2022-01-27 17:03:30|8703.3|8700.5|8701.6|8698.8|8703.9|8701.1|8701.4|8698.6|39
1643303020000|2022-01-27 17:03:40|8702.4|8699.6|8703.4|8700.6|8704.6|8701.8|8701.6|8698.8|39
1643303030000|2022-01-27 17:03:50|8703.6|8700.8|8700.6|8697.8|8703.6|8700.8|8700.6|8697.8|40
1643303040000|2022-01-27 17:04:00|8701.1|8698.3|8698.6|8695.8|8701.6|8698.8|8697.6|8694.8|106
1643303050000|2022-01-27 17:04:10|8698.7|8695.9|8695.6|8692.8|8698.7|8695.9|8695.6|8692.8|47
1643303060000|2022-01-27 17:04:20|8694.8|8692|8695.6|8692.8|8697.6|8694.8|8693.7|8690.9|73
1643303070000|2022-01-27 17:04:30|8695.7|8692.9|8694.6|8691.8|8696.7|8693.9|8693.7|8690.9|39
1643303080000|2022-01-27 17:04:40|8695.4|8692.6|8692.8|8690|8695.6|8692.8|8690|8687.2|291
1643303090000|2022-01-27 17:04:50|8692.5|8689.7|8696.8|8694|8697.8|8695|8692.5|8689.7|29
1643303100000|2022-01-27 17:05:00|8696.1|8693.3|8694.5|8691.7|8696.1|8693.3|8693.8|8691|20
1643303110000|2022-01-27 17:05:10|8694.8|8692|8692.1|8689.3|8696|8693.2|8689.5|8686.7|85
1643303120000|2022-01-27 17:05:20|8692|8689.2|8690.1|8687.3|8692.1|8689.3|8689.1|8686.3|39
1643303130000|2022-01-27 17:05:30|8689.6|8686.8|8688.6|8685.8|8690.1|8687.3|8688.1|8685.3|34
1643303140000|2022-01-27 17:05:40|8688.3|8685.5|8688.1|8685.3|8690.1|8687.3|8687.1|8684.3|27
1643303150000|2022-01-27 17:05:50|8689.1|8686.3|8689.1|8686.3|8691|8688.2|8688.8|8686|24
1643303160000|2022-01-27 17:06:00|8688.8|8686|8687.1|8684.3|8691.1|8688.3|8686.1|8683.3|58
1643303170000|2022-01-27 17:06:10|8687|8684.2|8685.1|8682.3|8687|8684.2|8684.1|8681.3|106
1643303180000|2022-01-27 17:06:20|8685|8682.2|8683.1|8680.3|8685.1|8682.3|8682.1|8679.3|65
1643303190000|2022-01-27 17:06:30|8683.5|8680.7|8683.1|8680.3|8684.1|8681.3|8681.6|8678.8|96
1643303200000|2022-01-27 17:06:40|8683.5|8680.7|8683.1|8680.3|8684|8681.2|8681.8|8679|20
1643303210000|2022-01-27 17:06:50|8684|8681.2|8685.1|8682.3|8686|8683.2|8684|8681.2|35
1643303220000|2022-01-27 17:07:00|8684.8|8682|8680.1|8677.3|8684.8|8682|8679.6|8676.8|73
1643303230000|2022-01-27 17:07:10|8680.5|8677.7|8679.5|8676.7|8681.1|8678.3|8678.1|8675.3|106
1643303240000|2022-01-27 17:07:20|8679.1|8676.3|8681.1|8678.3|8682.1|8679.3|8679.1|8676.3|30
1643303250000|2022-01-27 17:07:30|8681|8678.2|8684|8681.2|8684|8681.2|8681|8678.2|22
1643303260000|2022-01-27 17:07:40|8684.1|8681.3|8688.8|8686|8688.8|8686|8684|8681.2|131
1643303270000|2022-01-27 17:07:50|8688|8685.2|8687|8684.2|8689|8686.2|8687|8684.2|28
1643303280000|2022-01-27 17:08:00|8686.1|8683.3|8684.1|8681.3|8687.1|8684.3|8682.4|8679.6|92
1643303290000|2022-01-27 17:08:10|8684.8|8682|8683.8|8681|8685.1|8682.3|8682.1|8679.3|61
1643303300000|2022-01-27 17:08:20|8684|8681.2|8682.1|8679.3|8684.5|8681.7|8682.1|8679.3|29
1643303310000|2022-01-27 17:08:30|8681.6|8678.8|8679.5|8676.7|8682.1|8679.3|8679|8676.2|34
1643303320000|2022-01-27 17:08:40|8679.6|8676.8|8672.4|8669.6|8679.6|8676.8|8672.3|8669.5|454
1643303330000|2022-01-27 17:08:50|8671.6|8668.8|8663.9|8661.1|8671.6|8668.8|8663.6|8660.8|401
1643303340000|2022-01-27 17:09:00|8664.4|8661.6|8660.9|8658.1|8664.4|8661.6|8658.7|8655.9|386
1643303350000|2022-01-27 17:09:10|8661.4|8658.6|8659.4|8656.6|8663.4|8660.6|8658.1|8655.3|307
1643303360000|2022-01-27 17:09:20|8659.1|8656.3|8653.4|8650.6|8659.6|8656.8|8653.4|8650.6|231
1643303370000|2022-01-27 17:09:30|8654.3|8651.5|8651.9|8649.1|8655.4|8652.6|8650.6|8647.8|293
1643303380000|2022-01-27 17:09:40|8651.7|8648.9|8647.7|8644.9|8652.4|8649.6|8644.9|8642.1|522
1643303390000|2022-01-27 17:09:50|8646.8|8644|8649.4|8646.6|8649.7|8646.9|8646.7|8643.9|86
1643303400000|2022-01-27 17:10:00|8649.6|8646.8|8642.4|8639.6|8649.6|8646.8|8640.4|8637.6|239
1643303410000|2022-01-27 17:10:10|8641.3|8638.5|8645.1|8642.3|8647.4|8644.6|8640.6|8637.8|104
1643303420000|2022-01-27 17:10:20|8645.4|8642.6|8640.1|8637.3|8645.6|8642.8|8639.7|8636.9|45
1643303430000|2022-01-27 17:10:30|8640.6|8637.8|8635.7|8632.9|8640.7|8637.9|8631.7|8628.9|274
1643303440000|2022-01-27 17:10:40|8636.1|8633.3|8635.7|8632.9|8636.7|8633.9|8633.7|8630.9|133
1643303450000|2022-01-27 17:10:50|8636.2|8633.4|8637.1|8634.3|8638.4|8635.6|8634.4|8631.6|137
1643303460000|2022-01-27 17:11:00|8637.4|8634.6|8635.6|8632.8|8638.6|8635.8|8635.6|8632.8|121
1643303470000|2022-01-27 17:11:10|8636.6|8633.8|8635.7|8632.9|8637.6|8634.8|8634.2|8631.4|103
1643303480000|2022-01-27 17:11:20|8636.6|8633.8|8639.7|8636.9|8641.6|8638.8|8635.7|8632.9|72
1643303490000|2022-01-27 17:11:30|8639.6|8636.8|8641.7|8638.9|8642.6|8639.8|8639.6|8636.8|100
1643303500000|2022-01-27 17:11:40|8641.4|8638.6|8644.6|8641.8|8644.6|8641.8|8640.7|8637.9|44
1643303510000|2022-01-27 17:11:50|8644.4|8641.6|8647.3|8644.5|8648.3|8645.5|8643.6|8640.8|104
1643303520000|2022-01-27 17:12:00|8647.6|8644.8|8648.4|8645.6|8651.4|8648.6|8647.6|8644.8|134
1643303530000|2022-01-27 17:12:10|8649.1|8646.3|8650.6|8647.8|8651.4|8648.6|8648.6|8645.8|31
1643303540000|2022-01-27 17:12:20|8650.4|8647.6|8652.6|8649.8|8654.6|8651.8|8650.4|8647.6|107
1643303550000|2022-01-27 17:12:30|8652.4|8649.6|8651.5|8648.7|8654.4|8651.6|8650.4|8647.6|48
1643303560000|2022-01-27 17:12:40|8651.4|8648.6|8650.4|8647.6|8652.4|8649.6|8649.7|8646.9|60
1643303570000|2022-01-27 17:12:50|8650.5|8647.7|8649.4|8646.6|8651.4|8648.6|8648.5|8645.7|24
1643303580000|2022-01-27 17:13:00|8650.4|8647.6|8654.4|8651.6|8654.9|8652.1|8649.4|8646.6|52
1643303590000|2022-01-27 17:13:10|8654.3|8651.5|8652.5|8649.7|8656|8653.2|8652.4|8649.6|78
1643303600000|2022-01-27 17:13:20|8653.4|8650.6|8652.4|8649.6|8655.4|8652.6|8652.4|8649.6|18
1643303610000|2022-01-27 17:13:30|8652.5|8649.7|8654.4|8651.6|8654.4|8651.6|8652.3|8649.5|51
1643303620000|2022-01-27 17:13:40|8653.5|8650.7|8654.4|8651.6|8654.4|8651.6|8650.4|8647.6|60
1643303630000|2022-01-27 17:13:50|8655.1|8652.3|8653.4|8650.6|8655.4|8652.6|8653.4|8650.6|22
1643303640000|2022-01-27 17:14:00|8652.4|8649.6|8652.4|8649.6|8652.4|8649.6|8650.4|8647.6|67
1643303650000|2022-01-27 17:14:10|8653.4|8650.6|8655.4|8652.6|8658.4|8655.6|8652.4|8649.6|76
1643303660000|2022-01-27 17:14:20|8655.3|8652.5|8653.4|8650.6|8655.3|8652.5|8651.9|8649.1|44
1643303670000|2022-01-27 17:14:30|8653.5|8650.7|8652.4|8649.6|8655.4|8652.6|8651.5|8648.7|59
1643303680000|2022-01-27 17:14:40|8653.3|8650.5|8650.9|8648.1|8653.5|8650.7|8650.4|8647.6|71
1643303690000|2022-01-27 17:14:50|8651|8648.2|8656|8653.2|8656.4|8653.6|8650.7|8647.9|58
1643303700000|2022-01-27 17:15:00|8656.4|8653.6|8652.7|8649.9|8656.5|8653.7|8651.4|8648.6|137
1643303710000|2022-01-27 17:15:10|8653.4|8650.6|8651.5|8648.7|8654.5|8651.7|8651|8648.2|45
1643303720000|2022-01-27 17:15:20|8651.7|8648.9|8653.5|8650.7|8655.4|8652.6|8649.7|8646.9|112
1643303730000|2022-01-27 17:15:30|8653.7|8650.9|8653.7|8650.9|8656.5|8653.7|8652.7|8649.9|41
1643303740000|2022-01-27 17:15:40|8653.5|8650.7|8655|8652.2|8655.5|8652.7|8652.2|8649.4|30
1643303750000|2022-01-27 17:15:50|8655.2|8652.4|8654.7|8651.9|8656.5|8653.7|8654.7|8651.9|140
1643303760000|2022-01-27 17:16:00|8655.4|8652.6|8656.5|8653.7|8657.5|8654.7|8655|8652.2|58
1643303770000|2022-01-27 17:16:10|8657.2|8654.4|8659.4|8656.6|8659.9|8657.1|8656.5|8653.7|90
1643303780000|2022-01-27 17:16:20|8658.4|8655.6|8658.4|8655.6|8658.5|8655.7|8653.5|8650.7|61
1643303790000|2022-01-27 17:16:30|8658.5|8655.7|8659.4|8656.6|8661.2|8658.4|8658|8655.2|59
1643303800000|2022-01-27 17:16:40|8660.1|8657.3|8661.4|8658.6|8662.5|8659.7|8660.1|8657.3|59
1643303810000|2022-01-27 17:16:50|8661.9|8659.1|8661.4|8658.6|8662.4|8659.6|8660.4|8657.6|35
1643303820000|2022-01-27 17:17:00|8661.5|8658.7|8659.5|8656.7|8661.7|8658.9|8659.4|8656.6|54
1643303830000|2022-01-27 17:17:10|8659.4|8656.6|8661.4|8658.6|8662.4|8659.6|8659.4|8656.6|46
1643303840000|2022-01-27 17:17:20|8660.7|8657.9|8660.5|8657.7|8661.5|8658.7|8658.5|8655.7|50
1643303850000|2022-01-27 17:17:30|8661.2|8658.4|8659.4|8656.6|8662.4|8659.6|8658.5|8655.7|63
1643303860000|2022-01-27 17:17:40|8659.5|8656.7|8659|8656.2|8660.5|8657.7|8657.2|8654.4|55
1643303870000|2022-01-27 17:17:50|8658.5|8655.7|8657.5|8654.7|8659.4|8656.6|8656.5|8653.7|21
1643303880000|2022-01-27 17:18:00|8657.9|8655.1|8666.8|8664|8666.8|8664|8657.5|8654.7|282
1643303890000|2022-01-27 17:18:10|8667.8|8665|8667.1|8664.3|8668|8665.2|8664.6|8661.8|249
1643303900000|2022-01-27 17:18:20|8667|8664.2|8664|8661.2|8667.1|8664.3|8664|8661.2|64
1643303910000|2022-01-27 17:18:30|8664.1|8661.3|8665.4|8662.6|8667.1|8664.3|8664.1|8661.3|61
1643303920000|2022-01-27 17:18:40|8665.1|8662.3|8664.9|8662.1|8665.9|8663.1|8663.9|8661.1|32
1643303930000|2022-01-27 17:18:50|8663.9|8661.1|8662.9|8660.1|8664.1|8661.3|8662.9|8660.1|27
1643303940000|2022-01-27 17:19:00|8662.1|8659.3|8660.8|8658|8662.8|8660|8658.9|8656.1|142
1643303950000|2022-01-27 17:19:10|8660.9|8658.1|8657.1|8654.3|8660.9|8658.1|8656.6|8653.8|57
1643303960000|2022-01-27 17:19:20|8657.8|8655|8655.1|8652.3|8658.1|8655.3|8655.1|8652.3|42
1643303970000|2022-01-27 17:19:30|8655.6|8652.8|8654.1|8651.3|8657.8|8655|8654.1|8651.3|35
1643303980000|2022-01-27 17:19:40|8654.4|8651.6|8657.1|8654.3|8657.2|8654.4|8654.4|8651.6|63
1643303990000|2022-01-27 17:19:50|8657.6|8654.8|8657.1|8654.3|8659.4|8656.6|8656.2|8653.4|30
1643304000000|2022-01-27 17:20:00|8657.4|8654.6|8656.1|8653.3|8658.1|8655.3|8654.1|8651.3|40
1643304010000|2022-01-27 17:20:10|8655.7|8652.9|8655.1|8652.3|8658.1|8655.3|8655.1|8652.3|14
1643304020000|2022-01-27 17:20:20|8654.4|8651.6|8657.6|8654.8|8658.1|8655.3|8653.1|8650.3|41
1643304030000|2022-01-27 17:20:30|8657.2|8654.4|8657.1|8654.3|8658.1|8655.3|8656.1|8653.3|13
1643304040000|2022-01-27 17:20:40|8657.2|8654.4|8654.2|8651.4|8657.2|8654.4|8653.9|8651.1|10
1643304050000|2022-01-27 17:20:50|8654.1|8651.3|8657.2|8654.4|8657.6|8654.8|8654.1|8651.3|29
1643304060000|2022-01-27 17:21:00|8656.2|8653.4|8656.2|8653.4|8657.1|8654.3|8654.7|8651.9|48
1643304070000|2022-01-27 17:21:10|8656.9|8654.1|8657.1|8654.3|8657.6|8654.8|8656.2|8653.4|15
1643304080000|2022-01-27 17:21:20|8657.2|8654.4|8657.1|8654.3|8658.1|8655.3|8655.1|8652.3|30
1643304090000|2022-01-27 17:21:30|8656.6|8653.8|8657.1|8654.3|8658.1|8655.3|8656.1|8653.3|20
1643304100000|2022-01-27 17:21:40|8656.9|8654.1|8655.1|8652.3|8657.9|8655.1|8654.1|8651.3|26
1643304110000|2022-01-27 17:21:50|8654.6|8651.8|8650.2|8647.4|8655.4|8652.6|8650.2|8647.4|53
1643304120000|2022-01-27 17:22:00|8650.1|8647.3|8652.6|8649.8|8654.1|8651.3|8649.9|8647.1|138
1643304130000|2022-01-27 17:22:10|8653.1|8650.3|8649.1|8646.3|8653.1|8650.3|8648.1|8645.3|51
1643304140000|2022-01-27 17:22:20|8649.4|8646.6|8647.1|8644.3|8649.4|8646.6|8646.1|8643.3|38
1643304150000|2022-01-27 17:22:30|8646.4|8643.6|8648.1|8645.3|8648.1|8645.3|8646.1|8643.3|50
1643304160000|2022-01-27 17:22:40|8647.6|8644.8|8649.1|8646.3|8649.1|8646.3|8647.1|8644.3|19
1643304170000|2022-01-27 17:22:50|8648.4|8645.6|8646.1|8643.3|8648.4|8645.6|8644.1|8641.3|67
1643304180000|2022-01-27 17:23:00|8646.2|8643.4|8652.1|8649.3|8653.1|8650.3|8646.1|8643.3|56
1643304190000|2022-01-27 17:23:10|8652.4|8649.6|8654.9|8652.1|8655.9|8653.1|8652.1|8649.3|41
1643304200000|2022-01-27 17:23:20|8654.8|8652|8656.1|8653.3|8656.8|8654|8653.9|8651.1|77
1643304210000|2022-01-27 17:23:30|8654.9|8652.1|8656.9|8654.1|8657.1|8654.3|8654.1|8651.3|60
1643304220000|2022-01-27 17:23:40|8657.1|8654.3|8658.9|8656.1|8658.9|8656.1|8656.9|8654.1|29
1643304230000|2022-01-27 17:23:50|8658.6|8655.8|8659.1|8656.3|8660.9|8658.1|8658.6|8655.8|30
1643304240000|2022-01-27 17:24:00|8659.4|8656.6|8658.1|8655.3|8659.9|8657.1|8656.7|8653.9|35
1643304250000|2022-01-27 17:24:10|8657.9|8655.1|8655.2|8652.4|8659.1|8656.3|8655.2|8652.4|20
1643304260000|2022-01-27 17:24:20|8655.9|8653.1|8655.1|8652.3|8656.1|8653.3|8654.2|8651.4|17
1643304270000|2022-01-27 17:24:30|8654.9|8652.1|8655.1|8652.3|8655.1|8652.3|8654.2|8651.4|8
1643304280000|2022-01-27 17:24:40|8654.2|8651.4|8655.1|8652.3|8656.8|8654|8654.1|8651.3|39
1643304290000|2022-01-27 17:24:50|8655.8|8653|8656.9|8654.1|8660.1|8657.3|8655.8|8653|77
1643304300000|2022-01-27 17:25:00|8657.1|8654.3|8659.1|8656.3|8659.9|8657.1|8657.1|8654.3|24
1643304310000|2022-01-27 17:25:10|8658.9|8656.1|8661.9|8659.1|8661.9|8659.1|8658.9|8656.1|40
1643304320000|2022-01-27 17:25:20|8662.1|8659.3|8669.8|8667|8669.8|8667|8662.1|8659.3|93
1643304330000|2022-01-27 17:25:30|8668.8|8666|8668.8|8666|8669.9|8667.1|8667.9|8665.1|127
1643304340000|2022-01-27 17:25:40|8668.4|8665.6|8663.9|8661.1|8670.4|8667.6|8663.1|8660.3|176
1643304350000|2022-01-27 17:25:50|8663.6|8660.8|8663.9|8661.1|8664.1|8661.3|8662.7|8659.9|27
1643304360000|2022-01-27 17:26:00|8663.4|8660.6|8663.9|8661.1|8664.9|8662.1|8662.9|8660.1|56
1643304370000|2022-01-27 17:26:10|8663.2|8660.4|8662.1|8659.3|8664.9|8662.1|8661.9|8659.1|73
1643304380000|2022-01-27 17:26:20|8661.1|8658.3|8661.1|8658.3|8662.4|8659.6|8659.9|8657.1|88
1643304390000|2022-01-27 17:26:30|8660.9|8658.1|8661.1|8658.3|8662.4|8659.6|8660.1|8657.3|9
1643304400000|2022-01-27 17:26:40|8660.4|8657.6|8664.1|8661.3|8664.1|8661.3|8660.4|8657.6|46
1643304410000|2022-01-27 17:26:50|8663.9|8661.1|8661.1|8658.3|8663.9|8661.1|8661.1|8658.3|30
1643304420000|2022-01-27 17:27:00|8660.4|8657.6|8659.1|8656.3|8662.1|8659.3|8659.1|8656.3|55
1643304430000|2022-01-27 17:27:10|8659.9|8657.1|8658.1|8655.3|8660.1|8657.3|8658.1|8655.3|25
1643304440000|2022-01-27 17:27:20|8658.2|8655.4|8660.1|8657.3|8660.1|8657.3|8657.7|8654.9|9
1643304450000|2022-01-27 17:27:30|8659.4|8656.6|8658.7|8655.9|8661.6|8658.8|8658.7|8655.9|99
1643304460000|2022-01-27 17:27:40|8658.6|8655.8|8656.1|8653.3|8659.1|8656.3|8656.1|8653.3|33
1643304470000|2022-01-27 17:27:50|8655.6|8652.8|8649.4|8646.6|8656.1|8653.3|8647.4|8644.6|124
1643304480000|2022-01-27 17:28:00|8649.7|8646.9|8649.4|8646.6|8651.7|8648.9|8648.4|8645.6|44
1643304490000|2022-01-27 17:28:10|8649.2|8646.4|8649.4|8646.6|8650.4|8647.6|8646.4|8643.6|53
1643304500000|2022-01-27 17:28:20|8650.2|8647.4|8652.2|8649.4|8652.4|8649.6|8649.4|8646.6|72
1643304510000|2022-01-27 17:28:30|8652.1|8649.3|8650.2|8647.4|8652.1|8649.3|8649.7|8646.9|37
1643304520000|2022-01-27 17:28:40|8650.1|8647.3|8652.2|8649.4|8652.7|8649.9|8649.2|8646.4|15
1643304530000|2022-01-27 17:28:50|8652.1|8649.3|8654.9|8652.1|8654.9|8652.1|8652.1|8649.3|21
1643304540000|2022-01-27 17:29:00|8655.2|8652.4|8657.1|8654.3|8657.2|8654.4|8655.1|8652.3|43
1643304550000|2022-01-27 17:29:10|8657.8|8655|8659.1|8656.3|8659.1|8656.3|8657.8|8655|26
1643304560000|2022-01-27 17:29:20|8659.9|8657.1|8658.6|8655.8|8659.9|8657.1|8656.1|8653.3|44
1643304570000|2022-01-27 17:29:30|8658.2|8655.4|8660.4|8657.6|8662.1|8659.3|8658.1|8655.3|14
1643304580000|2022-01-27 17:29:40|8660.6|8657.8|8659.1|8656.3|8661.1|8658.3|8658.1|8655.3|29
1643304590000|2022-01-27 17:29:50|8658.9|8656.1|8659.1|8656.3|8660.1|8657.3|8658.9|8656.1|28
1643304600000|2022-01-27 17:30:00|8658.7|8655.9|8659.1|8656.3|8659.9|8657.1|8656.2|8653.4|57
1643304610000|2022-01-27 17:30:10|8658.6|8655.8|8659.6|8656.8|8660.1|8657.3|8658.2|8655.4|53
1643304620000|2022-01-27 17:30:20|8659.2|8656.4|8658.1|8655.3|8659.2|8656.4|8658.1|8655.3|38
1643304630000|2022-01-27 17:30:30|8657.2|8654.4|8654.3|8651.5|8659.2|8656.4|8654.3|8651.5|188
1643304640000|2022-01-27 17:30:40|8655.2|8652.4|8655.3|8652.5|8656.2|8653.4|8654.3|8651.5|12
1643304650000|2022-01-27 17:30:50|8656.9|8654.1|8655.3|8652.5|8657.3|8654.5|8654.3|8651.5|46
1643304660000|2022-01-27 17:31:00|8655.2|8652.4|8651.3|8648.5|8655.2|8652.4|8650.8|8648|84
1643304670000|2022-01-27 17:31:10|8650.8|8648|8650.3|8647.5|8651.3|8648.5|8650.2|8647.4|40
1643304680000|2022-01-27 17:31:20|8650.7|8647.9|8649.3|8646.5|8650.7|8647.9|8648.5|8645.7|15
1643304690000|2022-01-27 17:31:30|8648.5|8645.7|8652.3|8649.5|8652.3|8649.5|8648.5|8645.7|40
1643304700000|2022-01-27 17:31:40|8652.2|8649.4|8647.3|8644.5|8652.3|8649.5|8646.5|8643.7|233
1643304710000|2022-01-27 17:31:50|8647.5|8644.7|8648|8645.2|8648.5|8645.7|8646.3|8643.5|89
1643304720000|2022-01-27 17:32:00|8647.5|8644.7|8650.5|8647.7|8650.6|8647.8|8647.3|8644.5|117
1643304730000|2022-01-27 17:32:10|8649.6|8646.8|8650.5|8647.7|8652.6|8649.8|8649.5|8646.7|54
1643304740000|2022-01-27 17:32:20|8650.6|8647.8|8650.3|8647.5|8653.2|8650.4|8650.3|8647.5|15
1643304750000|2022-01-27 17:32:30|8650.5|8647.7|8650.5|8647.7|8653.3|8650.5|8650.3|8647.5|67
1643304760000|2022-01-27 17:32:40|8651.2|8648.4|8656.3|8653.5|8656.8|8654|8650.8|8648|192
1643304770000|2022-01-27 17:32:50|8656|8653.2|8657.3|8654.5|8658.3|8655.5|8656|8653.2|29
1643304780000|2022-01-27 17:33:00|8658.1|8655.3|8663.7|8660.9|8664.3|8661.5|8658.1|8655.3|133
1643304790000|2022-01-27 17:33:10|8663.3|8660.5|8662.3|8659.5|8665.2|8662.4|8661.5|8658.7|44
1643304800000|2022-01-27 17:33:20|8662|8659.2|8664.3|8661.5|8664.3|8661.5|8660|8657.2|26
1643304810000|2022-01-27 17:33:30|8663.6|8660.8|8663.3|8660.5|8663.6|8660.8|8661.3|8658.5|44
1643304820000|2022-01-27 17:33:40|8663.2|8660.4|8661.3|8658.5|8663.3|8660.5|8660.3|8657.5|34
1643304830000|2022-01-27 17:33:50|8661|8658.2|8661.3|8658.5|8661.3|8658.5|8660.6|8657.8|10
1643304840000|2022-01-27 17:34:00|8661.2|8658.4|8659.3|8656.5|8663.3|8660.5|8659.2|8656.4|42
1643304850000|2022-01-27 17:34:10|8660.3|8657.5|8663.7|8660.9|8664.2|8661.4|8659.3|8656.5|34
1643304860000|2022-01-27 17:34:20|8663.3|8660.5|8661.2|8658.4|8664|8661.2|8661.2|8658.4|23
1643304870000|2022-01-27 17:34:30|8660.8|8658|8656.7|8653.9|8660.8|8658|8656.7|8653.9|37
1643304880000|2022-01-27 17:34:40|8657|8654.2|8656.3|8653.5|8657.3|8654.5|8655.5|8652.7|30
1643304890000|2022-01-27 17:34:50|8656.2|8653.4|8651.3|8648.5|8656.2|8653.4|8650.3|8647.5|210
1643304900000|2022-01-27 17:35:00|8650.6|8647.8|8651.3|8648.5|8652|8649.2|8648.5|8645.7|46
1643304910000|2022-01-27 17:35:10|8651|8648.2|8647.5|8644.7|8652.5|8649.7|8647.5|8644.7|45
1643304920000|2022-01-27 17:35:20|8647.3|8644.5|8647|8644.2|8647.5|8644.7|8644.8|8642|56
1643304930000|2022-01-27 17:35:30|8647.3|8644.5|8648.3|8645.5|8648.5|8645.7|8646|8643.2|25
1643304940000|2022-01-27 17:35:40|8648.5|8645.7|8646.5|8643.7|8649.3|8646.5|8646.5|8643.7|40
1643304950000|2022-01-27 17:35:50|8646.8|8644|8648.3|8645.5|8649|8646.2|8645.5|8642.7|71
1643304960000|2022-01-27 17:36:00|8648.5|8645.7|8646.3|8643.5|8651.3|8648.5|8645.5|8642.7|66
1643304970000|2022-01-27 17:36:10|8646.5|8643.7|8645.6|8642.8|8646.6|8643.8|8645.5|8642.7|99
1643304980000|2022-01-27 17:36:20|8646|8643.2|8639.6|8636.8|8646.5|8643.7|8638.8|8636|186
1643304990000|2022-01-27 17:36:30|8640.1|8637.3|8640.6|8637.8|8642|8639.2|8640.1|8637.3|64
1643305000000|2022-01-27 17:36:40|8640.3|8637.5|8642.8|8640|8642.8|8640|8639.3|8636.5|46
1643305010000|2022-01-27 17:36:50|8642.3|8639.5|8642.6|8639.8|8642.8|8640|8640.3|8637.5|90
1643305020000|2022-01-27 17:37:00|8641.8|8639|8641.6|8638.8|8642.6|8639.8|8640.6|8637.8|50
1643305030000|2022-01-27 17:37:10|8642.3|8639.5|8641.6|8638.8|8642.6|8639.8|8640.6|8637.8|77
1643305040000|2022-01-27 17:37:20|8641.3|8638.5|8638.6|8635.8|8641.3|8638.5|8638.6|8635.8|37
1643305050000|2022-01-27 17:37:30|8638.8|8636|8636.8|8634|8638.8|8636|8635.6|8632.8|101
1643305060000|2022-01-27 17:37:40|8636.6|8633.8|8634.9|8632.1|8638.6|8635.8|8634.1|8631.3|520
1643305070000|2022-01-27 17:37:50|8635.3|8632.5|8636.9|8634.1|8636.9|8634.1|8634.8|8632|68
1643305080000|2022-01-27 17:38:00|8637.8|8635|8640.9|8638.1|8641.8|8639|8637.8|8635|118
1643305090000|2022-01-27 17:38:10|8640.8|8638|8636.8|8634|8640.8|8638|8636.3|8633.5|34
1643305100000|2022-01-27 17:38:20|8636.9|8634.1|8635.9|8633.1|8636.9|8634.1|8634.9|8632.1|160
1643305110000|2022-01-27 17:38:30|8636.4|8633.6|8636.8|8634|8636.8|8634|8635.8|8633|45
1643305120000|2022-01-27 17:38:40|8636.4|8633.6|8637.9|8635.1|8638.9|8636.1|8635.8|8633|58
1643305130000|2022-01-27 17:38:50|8636.9|8634.1|8638.9|8636.1|8639.8|8637|8636.1|8633.3|40
1643305140000|2022-01-27 17:39:00|8639.3|8636.5|8640.8|8638|8642.6|8639.8|8637.9|8635.1|80
1643305150000|2022-01-27 17:39:10|8640.9|8638.1|8637.9|8635.1|8642.8|8640|8636.9|8634.1|213
1643305160000|2022-01-27 17:39:20|8638.1|8635.3|8641.9|8639.1|8641.9|8639.1|8637.9|8635.1|70
1643305170000|2022-01-27 17:39:30|8641.6|8638.8|8639.9|8637.1|8641.6|8638.8|8639|8636.2|43
1643305180000|2022-01-27 17:39:40|8639|8636.2|8636.5|8633.7|8640.9|8638.1|8636.4|8633.6|34
1643305190000|2022-01-27 17:39:50|8636.9|8634.1|8635.9|8633.1|8637|8634.2|8635|8632.2|29
1643305200000|2022-01-27 17:40:00|8635.2|8632.4|8639.9|8637.1|8641.8|8639|8635|8632.2|59
1643305210000|2022-01-27 17:40:10|8640|8637.2|8636.5|8633.7|8642|8639.2|8635.9|8633.1|37
1643305220000|2022-01-27 17:40:20|8636.9|8634.1|8637|8634.2|8639|8636.2|8636|8633.2|29
1643305230000|2022-01-27 17:40:30|8636.9|8634.1|8636.9|8634.1|8637.9|8635.1|8635.9|8633.1|43
1643305240000|2022-01-27 17:40:40|8637|8634.2|8637.9|8635.1|8638.9|8636.1|8636|8633.2|88
1643305250000|2022-01-27 17:40:50|8638|8635.2|8639.4|8636.6|8639.9|8637.1|8638|8635.2|8
1643305260000|2022-01-27 17:41:00|8639|8636.2|8639.4|8636.6|8639.9|8637.1|8635|8632.2|26
1643305270000|2022-01-27 17:41:10|8639.9|8637.1|8638.9|8636.1|8639.9|8637.1|8638.9|8636.1|12
1643305280000|2022-01-27 17:41:20|8639.3|8636.5|8640.9|8638.1|8640.9|8638.1|8638.9|8636.1|31
1643305290000|2022-01-27 17:41:30|8640.8|8638|8640.8|8638|8641.9|8639.1|8638.9|8636.1|35
1643305300000|2022-01-27 17:41:40|8640.9|8638.1|8639.9|8637.1|8640.9|8638.1|8639|8636.2|33
1643305310000|2022-01-27 17:41:50|8640.4|8637.6|8640.4|8637.6|8643|8640.2|8640|8637.2|81
1643305320000|2022-01-27 17:42:00|8640|8637.2|8642.9|8640.1|8642.9|8640.1|8640|8637.2|43
1643305330000|2022-01-27 17:42:10|8642.5|8639.7|8644.9|8642.1|8644.9|8642.1|8640.9|8638.1|95
1643305340000|2022-01-27 17:42:20|8645.3|8642.5|8646.9|8644.1|8647.9|8645.1|8644.9|8642.1|62
1643305350000|2022-01-27 17:42:30|8647.2|8644.4|8647.9|8645.1|8648|8645.2|8645.9|8643.1|54
1643305360000|2022-01-27 17:42:40|8647.5|8644.7|8648.9|8646.1|8650|8647.2|8647.5|8644.7|59
1643305370000|2022-01-27 17:42:50|8649.4|8646.6|8649.9|8647.1|8651.9|8649.1|8649.4|8646.6|48
1643305380000|2022-01-27 17:43:00|8649.7|8646.9|8648.2|8645.4|8650.2|8647.4|8646.9|8644.1|55
1643305390000|2022-01-27 17:43:10|8648.7|8645.9|8647.4|8644.6|8648.9|8646.1|8646.7|8643.9|53
1643305400000|2022-01-27 17:43:20|8647.7|8644.9|8648.2|8645.4|8648.7|8645.9|8646.9|8644.1|24
1643305410000|2022-01-27 17:43:30|8647.9|8645.1|8644.9|8642.1|8648.2|8645.4|8644|8641.2|40
1643305420000|2022-01-27 17:43:40|8645.2|8642.4|8647.9|8645.1|8647.9|8645.1|8645.2|8642.4|38
1643305430000|2022-01-27 17:43:50|8648.9|8646.1|8645.9|8643.1|8648.9|8646.1|8645.5|8642.7|39
1643305440000|2022-01-27 17:44:00|8646.6|8643.8|8647|8644.2|8648.9|8646.1|8645.9|8643.1|61
1643305450000|2022-01-27 17:44:10|8646.9|8644.1|8648|8645.2|8649.6|8646.8|8646|8643.2|66
1643305460000|2022-01-27 17:44:20|8648.9|8646.1|8648|8645.2|8649|8646.2|8646.9|8644.1|29
1643305470000|2022-01-27 17:44:30|8647.5|8644.7|8646|8643.2|8647.9|8645.1|8645.4|8642.6|44
1643305480000|2022-01-27 17:44:40|8645.9|8643.1|8642|8639.2|8645.9|8643.1|8641.9|8639.1|40
1643305490000|2022-01-27 17:44:50|8641.5|8638.7|8643|8640.2|8643.5|8640.7|8641|8638.2|42
1643305500000|2022-01-27 17:45:00|8642.9|8640.1|8637.2|8634.4|8642.9|8640.1|8637.2|8634.4|630
1643305510000|2022-01-27 17:45:10|8636.5|8633.7|8629|8626.2|8637.2|8634.4|8628.3|8625.5|636
1643305520000|2022-01-27 17:45:20|8629.3|8626.5|8630.3|8627.5|8630.3|8627.5|8628.5|8625.7|67
1643305530000|2022-01-27 17:45:30|8630.5|8627.7|8629.3|8626.5|8630.5|8627.7|8629|8626.2|45
1643305540000|2022-01-27 17:45:40|8629|8626.2|8630|8627.2|8630.5|8627.7|8628.6|8625.8|50
1643305550000|2022-01-27 17:45:50|8629.6|8626.8|8629.5|8626.7|8630.5|8627.7|8629.5|8626.7|41
1643305560000|2022-01-27 17:46:00|8628.8|8626|8627.6|8624.8|8630.5|8627.7|8626.8|8624|86
1643305570000|2022-01-27 17:46:10|8628|8625.2|8629.5|8626.7|8629.5|8626.7|8627|8624.2|59
1643305580000|2022-01-27 17:46:20|8629.6|8626.8|8632.5|8629.7|8632.6|8629.8|8629.6|8626.8|66
1643305590000|2022-01-27 17:46:30|8631.8|8629|8629.6|8626.8|8632.5|8629.7|8629.6|8626.8|45
1643305600000|2022-01-27 17:46:40|8629.5|8626.7|8631.5|8628.7|8631.5|8628.7|8628.5|8625.7|47
1643305610000|2022-01-27 17:46:50|8631.6|8628.8|8632.1|8629.3|8635.5|8632.7|8631.5|8628.7|69
1643305620000|2022-01-27 17:47:00|8632.5|8629.7|8634.6|8631.8|8635.5|8632.7|8631.6|8628.8|49
1643305630000|2022-01-27 17:47:10|8634.5|8631.7|8632.1|8629.3|8634.6|8631.8|8631.6|8628.8|37
1643305640000|2022-01-27 17:47:20|8631.6|8628.8|8631.6|8628.8|8632.6|8629.8|8631.5|8628.7|24
1643305650000|2022-01-27 17:47:30|8631.5|8628.7|8634.5|8631.7|8634.5|8631.7|8631.5|8628.7|64
1643305660000|2022-01-27 17:47:40|8634.6|8631.8|8633.5|8630.7|8635.5|8632.7|8633.5|8630.7|28
1643305670000|2022-01-27 17:47:50|8633.1|8630.3|8632.6|8629.8|8633.6|8630.8|8631.6|8628.8|47
1643305680000|2022-01-27 17:48:00|8631.6|8628.8|8633.5|8630.7|8634.6|8631.8|8631.6|8628.8|36
1643305690000|2022-01-27 17:48:10|8632.6|8629.8|8635.5|8632.7|8635.5|8632.7|8632.5|8629.7|228
1643305700000|2022-01-27 17:48:20|8636.2|8633.4|8636.6|8633.8|8638.2|8635.4|8636.2|8633.4|82
1643305710000|2022-01-27 17:48:30|8636.5|8633.7|8636.5|8633.7|8636.5|8633.7|8634.5|8631.7|49
1643305720000|2022-01-27 17:48:40|8636.3|8633.5|8635.8|8633|8636.8|8634|8634.5|8631.7|23
1643305730000|2022-01-27 17:48:50|8636|8633.2|8636.3|8633.5|8637.5|8634.7|8635.5|8632.7|16
1643305740000|2022-01-27 17:49:00|8636.5|8633.7|8637.5|8634.7|8640.3|8637.5|8636.3|8633.5|152
1643305750000|2022-01-27 17:49:10|8637.3|8634.5|8637.5|8634.7|8638.5|8635.7|8636.3|8633.5|21
1643305760000|2022-01-27 17:49:20|8637.3|8634.5|8640.2|8637.4|8642.3|8639.5|8637.3|8634.5|84
1643305770000|2022-01-27 17:49:30|8640.3|8637.5|8638.5|8635.7|8640.3|8637.5|8638.2|8635.4|34
1643305780000|2022-01-27 17:49:40|8638.3|8635.5|8636.8|8634|8638.5|8635.7|8636.5|8633.7|49
1643305790000|2022-01-27 17:49:50|8637.2|8634.4|8638.5|8635.7|8638.5|8635.7|8636.3|8633.5|23
1643305800000|2022-01-27 17:50:00|8638.8|8636|8638.5|8635.7|8639.5|8636.7|8637.3|8634.5|60
1643305810000|2022-01-27 17:50:10|8638.6|8635.8|8645.3|8642.5|8645.7|8642.9|8638.6|8635.8|223
1643305820000|2022-01-27 17:50:20|8645.8|8643|8649.5|8646.7|8650.2|8647.4|8645.3|8642.5|191
1643305830000|2022-01-27 17:50:30|8649.3|8646.5|8651.3|8648.5|8653.2|8650.4|8648.5|8645.7|138
1643305840000|2022-01-27 17:50:40|8650.3|8647.5|8655.2|8652.4|8655.2|8652.4|8650.3|8647.5|178
1643305850000|2022-01-27 17:50:50|8655.3|8652.5|8656.2|8653.4|8658.3|8655.5|8655.3|8652.5|79
1643305860000|2022-01-27 17:51:00|8655.3|8652.5|8649.2|8646.4|8656.2|8653.4|8646.3|8643.5|129
1643305870000|2022-01-27 17:51:10|8648.8|8646|8651.2|8648.4|8651.5|8648.7|8647|8644.2|57
1643305880000|2022-01-27 17:51:20|8651.5|8648.7|8650|8647.2|8651.7|8648.9|8649|8646.2|16
1643305890000|2022-01-27 17:51:30|8650.2|8647.4|8650.2|8647.4|8651|8648.2|8648.2|8645.4|60
1643305900000|2022-01-27 17:51:40|8651.7|8648.9|8650.7|8647.9|8653.2|8650.4|8650|8647.2|131
1643305910000|2022-01-27 17:51:50|8651|8648.2|8647.2|8644.4|8652|8649.2|8647.2|8644.4|24
1643305920000|2022-01-27 17:52:00|8647.3|8644.5|8648.2|8645.4|8650.2|8647.4|8646.3|8643.5|45
1643305930000|2022-01-27 17:52:10|8648|8645.2|8645.2|8642.4|8648.2|8645.4|8645.2|8642.4|43
1643305940000|2022-01-27 17:52:20|8645|8642.2|8647.2|8644.4|8647.2|8644.4|8645|8642.2|42
1643305950000|2022-01-27 17:52:30|8646.7|8643.9|8651.9|8649.1|8651.9|8649.1|8646.2|8643.4|338
1643305960000|2022-01-27 17:52:40|8651|8648.2|8654.6|8651.8|8655.7|8652.9|8650.9|8648.1|377
1643305970000|2022-01-27 17:52:50|8654.9|8652.1|8659.6|8656.8|8661.6|8658.8|8654.9|8652.1|105
1643305980000|2022-01-27 17:53:00|8660.1|8657.3|8657.4|8654.6|8660.4|8657.6|8655.7|8652.9|97
1643305990000|2022-01-27 17:53:10|8657.6|8654.8|8667.3|8664.5|8667.9|8665.1|8656.6|8653.8|525
1643306000000|2022-01-27 17:53:20|8666.6|8663.8|8670.4|8667.6|8671.9|8669.1|8665.4|8662.6|351
1643306010000|2022-01-27 17:53:30|8670.3|8667.5|8678.3|8675.5|8678.3|8675.5|8670.3|8667.5|370
1643306020000|2022-01-27 17:53:40|8678.8|8676|8673.4|8670.6|8678.8|8676|8670.6|8667.8|258
1643306030000|2022-01-27 17:53:50|8673.9|8671.1|8673.8|8671|8674.3|8671.5|8672.4|8669.6|50
1643306040000|2022-01-27 17:54:00|8673.4|8670.6|8672.3|8669.5|8676.3|8673.5|8672.3|8669.5|110
1643306050000|2022-01-27 17:54:10|8673.1|8670.3|8677|8674.2|8677|8674.2|8673.1|8670.3|111
1643306060000|2022-01-27 17:54:20|8676.6|8673.8|8675.6|8672.8|8677|8674.2|8674.3|8671.5|77
1643306070000|2022-01-27 17:54:30|8675.5|8672.7|8676|8673.2|8677.1|8674.3|8674.3|8671.5|96
1643306080000|2022-01-27 17:54:40|8676.1|8673.3|8675.8|8673|8677.1|8674.3|8674.1|8671.3|29
1643306090000|2022-01-27 17:54:50|8675.4|8672.6|8678.3|8675.5|8679.3|8676.5|8673.3|8670.5|102
1643306100000|2022-01-27 17:55:00|8678.1|8675.3|8680.1|8677.3|8680.1|8677.3|8677.1|8674.3|59
1643306110000|2022-01-27 17:55:10|8679.4|8676.6|8677.1|8674.3|8680.1|8677.3|8676.1|8673.3|48
1643306120000|2022-01-27 17:55:20|8677.3|8674.5|8676.3|8673.5|8678.1|8675.3|8676.3|8673.5|100
1643306130000|2022-01-27 17:55:30|8675.9|8673.1|8675.3|8672.5|8675.9|8673.1|8673.3|8670.5|90
1643306140000|2022-01-27 17:55:40|8674.8|8672|8673.9|8671.1|8675.3|8672.5|8673.3|8670.5|50
1643306150000|2022-01-27 17:55:50|8673.8|8671|8678.6|8675.8|8680|8677.2|8673.4|8670.6|206
1643306160000|2022-01-27 17:56:00|8678.5|8675.7|8678.1|8675.3|8681|8678.2|8677.6|8674.8|149
1643306170000|2022-01-27 17:56:10|8678|8675.2|8679|8676.2|8680.1|8677.3|8676|8673.2|90
1643306180000|2022-01-27 17:56:20|8679.1|8676.3|8676.1|8673.3|8679.1|8676.3|8674.3|8671.5|119
1643306190000|2022-01-27 17:56:30|8676.3|8673.5|8677.3|8674.5|8677.6|8674.8|8675.3|8672.5|52
1643306200000|2022-01-27 17:56:40|8677.6|8674.8|8677.1|8674.3|8679.1|8676.3|8676.3|8673.5|50
1643306210000|2022-01-27 17:56:50|8676.8|8674|8677.1|8674.3|8678.1|8675.3|8676.1|8673.3|30
1643306220000|2022-01-27 17:57:00|8677.3|8674.5|8680.3|8677.5|8684.6|8681.2|8677.1|8674.3|137
1643306230000|2022-01-27 17:57:10|8680.1|8677.3|8678.4|8675.6|8681.3|8678.5|8678.3|8675.5|63
1643306240000|2022-01-27 17:57:20|8679.1|8676.3|8678.6|8675.8|8681.1|8678.3|8678.3|8675.5|90
1643306250000|2022-01-27 17:57:30|8678.3|8675.5|8678.8|8676|8680.1|8677.3|8677.3|8674.5|105
1643306260000|2022-01-27 17:57:40|8679.1|8676.3|8679.3|8676.5|8680.3|8677.5|8678.3|8675.5|38
1643306270000|2022-01-27 17:57:50|8679.4|8676.6|8678.3|8675.5|8680.4|8677.6|8678.1|8675.3|32
1643306280000|2022-01-27 17:58:00|8677.6|8674.8|8675.3|8672.5|8678.1|8675.3|8673.6|8670.8|148
1643306290000|2022-01-27 17:58:10|8675.6|8672.8|8674.3|8671.5|8677.4|8674.6|8673.3|8670.5|68
1643306300000|2022-01-27 17:58:20|8674.1|8671.3|8674.3|8671.5|8675.3|8672.5|8673.3|8670.5|21
1643306310000|2022-01-27 17:58:30|8674.1|8671.3|8675.3|8672.5|8675.8|8673|8674.1|8671.3|22
1643306320000|2022-01-27 17:58:40|8674.6|8671.8|8670.3|8667.5|8675.3|8672.5|8670.3|8667.5|105
1643306330000|2022-01-27 17:58:50|8670.6|8667.8|8672.9|8670.1|8673.3|8670.5|8670.4|8667.6|39
1643306340000|2022-01-27 17:59:00|8672.6|8669.8|8678|8675.2|8679|8676.2|8670.6|8667.8|283
1643306350000|2022-01-27 17:59:10|8678.1|8675.3|8677.3|8674.5|8679|8676.2|8676|8673.2|66
1643306360000|2022-01-27 17:59:20|8677|8674.2|8674|8671.2|8680|8677.2|8673.1|8670.3|58
1643306370000|2022-01-27 17:59:30|8674.1|8671.3|8675.1|8672.3|8677|8674.2|8674|8671.2|42
1643306380000|2022-01-27 17:59:40|8675.6|8672.8|8676.1|8673.3|8678|8675.2|8674.4|8671.6|67
1643306390000|2022-01-27 17:59:50|8676|8673.2|8678|8675.2|8678.1|8675.3|8675.6|8672.8|41
1643306400000|2022-01-27 18:00:00|8677.3|8674.5|8680|8677.2|8681.8|8679|8677|8674.2|85
1643306410000|2022-01-27 18:00:10|8679.5|8676.7|8679|8676.2|8679.5|8676.7|8676.3|8673.5|26
1643306420000|2022-01-27 18:00:20|8680|8677.2|8680|8677.2|8681.7|8678.9|8679|8676.2|87
1643306430000|2022-01-27 18:00:30|8679.8|8677|8680.8|8678|8681.8|8679|8679.8|8677|58
1643306440000|2022-01-27 18:00:40|8680|8677.2|8677|8674.2|8680|8677.2|8677|8674.2|74
1643306450000|2022-01-27 18:00:50|8677.1|8674.3|8676.8|8674|8678.1|8675.3|8675.6|8672.8|37
1643306460000|2022-01-27 18:01:00|8676.5|8673.7|8676|8673.2|8678.1|8675.3|8675.1|8672.3|37
1643306470000|2022-01-27 18:01:10|8676.1|8673.3|8674.3|8671.5|8676.1|8673.3|8672.6|8669.8|55
1643306480000|2022-01-27 18:01:20|8674.1|8671.3|8673.1|8670.3|8675.6|8672.8|8672.3|8669.5|70
1643306490000|2022-01-27 18:01:30|8673.3|8670.5|8674.3|8671.5|8675|8672.2|8672.3|8669.5|52
1643306500000|2022-01-27 18:01:40|8674.1|8671.3|8671.6|8668.8|8674.1|8671.3|8671.3|8668.5|46
1643306510000|2022-01-27 18:01:50|8671.3|8668.5|8675.3|8672.5|8675.3|8672.5|8671.1|8668.3|57
1643306520000|2022-01-27 18:02:00|8675.6|8672.8|8674.3|8671.5|8676|8673.2|8673.3|8670.5|43
1643306530000|2022-01-27 18:02:10|8674.1|8671.3|8671.3|8668.5|8674.1|8671.3|8671.1|8668.3|18
1643306540000|2022-01-27 18:02:20|8670.4|8667.6|8668.3|8665.5|8671.3|8668.5|8668.3|8665.5|40
1643306550000|2022-01-27 18:02:30|8668.1|8665.3|8668.3|8665.5|8669.3|8666.5|8666.4|8663.6|67
1643306560000|2022-01-27 18:02:40|8667.5|8664.7|8666.3|8663.5|8668.4|8665.6|8666.3|8663.5|34
1643306570000|2022-01-27 18:02:50|8666.6|8663.8|8661.4|8658.6|8666.6|8663.8|8661.3|8658.5|90
1643306580000|2022-01-27 18:03:00|8661.3|8658.5|8664.4|8661.6|8664.9|8662.1|8661.3|8658.5|111
1643306590000|2022-01-27 18:03:10|8664.5|8661.7|8664.2|8661.4|8666.4|8663.6|8664|8661.2|89
1643306600000|2022-01-27 18:03:20|8664.4|8661.6|8661.2|8658.4|8665.7|8662.9|8660.1|8657.3|144
1643306610000|2022-01-27 18:03:30|8661.1|8658.3|8660.6|8657.8|8663|8660.2|8660.1|8657.3|62
1643306620000|2022-01-27 18:03:40|8660.1|8657.3|8660.2|8657.4|8662.2|8659.4|8658.2|8655.4|48
1643306630000|2022-01-27 18:03:50|8660.4|8657.6|8660.6|8657.8|8662.6|8659.8|8660.1|8657.3|43
1643306640000|2022-01-27 18:04:00|8660.2|8657.4|8659.2|8656.4|8662.2|8659.4|8659.2|8656.4|46
1643306650000|2022-01-27 18:04:10|8659.1|8656.3|8653.7|8650.9|8660|8657.2|8653.2|8650.4|57
1643306660000|2022-01-27 18:04:20|8654.2|8651.4|8656.2|8653.4|8656.6|8653.8|8654.2|8651.4|42
1643306670000|2022-01-27 18:04:30|8656.6|8653.8|8658.1|8655.3|8659.2|8656.4|8656.1|8653.3|26
1643306680000|2022-01-27 18:04:40|8658.2|8655.4|8657.6|8654.8|8658.2|8655.4|8657.1|8654.3|20
1643306690000|2022-01-27 18:04:50|8657.2|8654.4|8654.2|8651.4|8657.2|8654.4|8654.1|8651.3|18
1643306700000|2022-01-27 18:05:00|8654.1|8651.3|8652.2|8649.4|8654.1|8651.3|8650.7|8647.9|79
1643306710000|2022-01-27 18:05:10|8652.6|8649.8|8655.2|8652.4|8656.2|8653.4|8651.2|8648.4|87
1643306720000|2022-01-27 18:05:20|8654.7|8651.9|8652.7|8649.9|8654.7|8651.9|8651.2|8648.4|65
1643306730000|2022-01-27 18:05:30|8652.4|8649.6|8652.2|8649.4|8652.4|8649.6|8651.2|8648.4|39
1643306740000|2022-01-27 18:05:40|8653|8650.2|8651.2|8648.4|8653.2|8650.4|8650.2|8647.4|50
1643306750000|2022-01-27 18:05:50|8650.5|8647.7|8649.2|8646.4|8651.2|8648.4|8649.2|8646.4|32
1643306760000|2022-01-27 18:06:00|8649.6|8646.8|8643.7|8640.9|8649.7|8646.9|8642.5|8639.7|158
1643306770000|2022-01-27 18:06:10|8644.4|8641.6|8642.2|8639.4|8645.5|8642.7|8641.7|8638.9|92
1643306780000|2022-01-27 18:06:20|8641.8|8639|8641.5|8638.7|8642.2|8639.4|8639.5|8636.7|115
1643306790000|2022-01-27 18:06:30|8640.7|8637.9|8641.2|8638.4|8641.5|8638.7|8640.2|8637.4|17
1643306800000|2022-01-27 18:06:40|8640.7|8637.9|8640.2|8637.4|8640.7|8637.9|8639.4|8636.6|43
1643306810000|2022-01-27 18:06:50|8639.5|8636.7|8637.5|8634.7|8640.2|8637.4|8637.5|8634.7|88
1643306820000|2022-01-27 18:07:00|8638.5|8635.7|8636.5|8633.7|8641.5|8638.7|8636.5|8633.7|219
1643306830000|2022-01-27 18:07:10|8636.2|8633.4|8635.5|8632.7|8636.5|8633.7|8634.2|8631.4|72
1643306840000|2022-01-27 18:07:20|8636|8633.2|8635.2|8632.4|8636.5|8633.7|8633.7|8630.9|59
1643306850000|2022-01-27 18:07:30|8634.5|8631.7|8638.5|8635.7|8638.7|8635.9|8634.5|8631.7|41
1643306860000|2022-01-27 18:07:40|8637.7|8634.9|8637.5|8634.7|8638.5|8635.7|8637.5|8634.7|20
1643306870000|2022-01-27 18:07:50|8638.2|8635.4|8640.2|8637.4|8640.5|8637.7|8637.5|8634.7|42
1643306880000|2022-01-27 18:08:00|8640.5|8637.7|8641.5|8638.7|8644.5|8641.7|8640.2|8637.4|95
1643306890000|2022-01-27 18:08:10|8640.7|8637.9|8643.5|8640.7|8643.8|8641|8640.5|8637.7|45
1643306900000|2022-01-27 18:08:20|8644.5|8641.7|8645.5|8642.7|8647.5|8644.7|8644.5|8641.7|48
1643306910000|2022-01-27 18:08:30|8645.4|8642.6|8645.2|8642.4|8645.7|8642.9|8644.2|8641.4|36
1643306920000|2022-01-27 18:08:40|8645.5|8642.7|8647|8644.2|8647.5|8644.7|8645.2|8642.4|36
1643306930000|2022-01-27 18:08:50|8647.4|8644.6|8649.5|8646.7|8649.5|8646.7|8646.5|8643.7|53
1643306940000|2022-01-27 18:09:00|8649.4|8646.6|8650|8647.2|8653.5|8650.7|8647.5|8644.7|206
1643306950000|2022-01-27 18:09:10|8650.4|8647.6|8655.5|8652.7|8655.5|8652.7|8649.7|8646.9|40
1643306960000|2022-01-27 18:09:20|8655.4|8652.6|8658.4|8655.6|8658.5|8655.7|8654.7|8651.9|68
1643306970000|2022-01-27 18:09:30|8658.2|8655.4|8658.4|8655.6|8660.5|8657.7|8657.4|8654.6|49
1643306980000|2022-01-27 18:09:40|8658.5|8655.7|8658.4|8655.6|8658.5|8655.7|8654.9|8652.1|61
1643306990000|2022-01-27 18:09:50|8658.5|8655.7|8659.4|8656.6|8659.4|8656.6|8658.4|8655.6|14
1643307000000|2022-01-27 18:10:00|8658.5|8655.7|8657.5|8654.7|8659.4|8656.6|8657.4|8654.6|49
1643307010000|2022-01-27 18:10:10|8658.4|8655.6|8653.5|8650.7|8658.5|8655.7|8653|8650.2|80
1643307020000|2022-01-27 18:10:20|8653.7|8650.9|8652.5|8649.7|8653.9|8651.1|8652.4|8649.6|40
1643307030000|2022-01-27 18:10:30|8652.7|8649.9|8652.2|8649.4|8654.5|8651.7|8651.7|8648.9|67
1643307040000|2022-01-27 18:10:40|8652.5|8649.7|8655.4|8652.6|8655.4|8652.6|8652.2|8649.4|26
1643307050000|2022-01-27 18:10:50|8655|8652.2|8650.7|8647.9|8655|8652.2|8649.7|8646.9|96
1643307060000|2022-01-27 18:11:00|8651.2|8648.4|8652.5|8649.7|8654.5|8651.7|8651.2|8648.4|38
1643307070000|2022-01-27 18:11:10|8653.2|8650.4|8651|8648.2|8653.5|8650.7|8650.5|8647.7|28
1643307080000|2022-01-27 18:11:20|8650.7|8647.9|8649.5|8646.7|8651.5|8648.7|8649.4|8646.6|20
1643307090000|2022-01-27 18:11:30|8649.4|8646.6|8653.5|8650.7|8653.5|8650.7|8648.5|8645.7|32
1643307100000|2022-01-27 18:11:40|8653.2|8650.4|8657.5|8654.7|8658|8655.2|8652.7|8649.9|26
1643307110000|2022-01-27 18:11:50|8658|8655.2|8659.4|8656.6|8661.4|8658.6|8658|8655.2|65
1643307120000|2022-01-27 18:12:00|8658.5|8655.7|8659.5|8656.7|8660.9|8658.1|8658.5|8655.7|57
1643307130000|2022-01-27 18:12:10|8659.4|8656.6|8660.4|8657.6|8661.4|8658.6|8658.5|8655.7|49
1643307140000|2022-01-27 18:12:20|8660.5|8657.7|8660.2|8657.4|8662.1|8659.3|8659.4|8656.6|56
1643307150000|2022-01-27 18:12:30|8660.1|8657.3|8660.2|8657.4|8661.1|8658.3|8659.2|8656.4|27
1643307160000|2022-01-27 18:12:40|8660.1|8657.3|8659.2|8656.4|8660.6|8657.8|8659.2|8656.4|17
1643307170000|2022-01-27 18:12:50|8659.1|8656.3|8659.2|8656.4|8660.2|8657.4|8658.4|8655.6|29
1643307180000|2022-01-27 18:13:00|8659.6|8656.8|8657.2|8654.4|8660.1|8657.3|8656.2|8653.4|24
1643307190000|2022-01-27 18:13:10|8656.4|8653.6|8657.2|8654.4|8659.2|8656.4|8656.4|8653.6|15
1643307200000|2022-01-27 18:13:20|8656.5|8653.7|8660.4|8657.6|8661.2|8658.4|8656.2|8653.4|14
1643307210000|2022-01-27 18:13:30|8660.7|8657.9|8662.2|8659.4|8663.2|8660.4|8660.7|8657.9|49
1643307220000|2022-01-27 18:13:40|8661.5|8658.7|8661.6|8658.8|8662.2|8659.4|8660.2|8657.4|18
1643307230000|2022-01-27 18:13:50|8661.2|8658.4|8663.1|8660.3|8665.2|8662.4|8659.5|8656.7|205
1643307240000|2022-01-27 18:14:00|8662.9|8660.1|8661.9|8659.1|8663.9|8661.1|8660.9|8658.1|36
1643307250000|2022-01-27 18:14:10|8662.1|8659.3|8661.9|8659.1|8663.1|8660.3|8659.9|8657.1|35
1643307260000|2022-01-27 18:14:20|8661.2|8658.4|8661.9|8659.1|8663.1|8660.3|8661.1|8658.3|20
1643307270000|2022-01-27 18:14:30|8661.6|8658.8|8660.9|8658.1|8661.9|8659.1|8660.9|8658.1|28
1643307280000|2022-01-27 18:14:40|8660.1|8657.3|8661.9|8659.1|8662.1|8659.3|8659.9|8657.1|39
1643307290000|2022-01-27 18:14:50|8661.1|8658.3|8657.9|8655.1|8661.1|8658.3|8657.9|8655.1|24
1643307300000|2022-01-27 18:15:00|8657.1|8654.3|8658.9|8656.1|8659.1|8656.3|8655.6|8652.8|22
1643307310000|2022-01-27 18:15:10|8657.9|8655.1|8664.6|8661.8|8665.1|8662.3|8657.9|8655.1|65
1643307320000|2022-01-27 18:15:20|8664.4|8661.6|8665.9|8663.1|8667.1|8664.3|8663.1|8660.3|74
1643307330000|2022-01-27 18:15:30|8666.1|8663.3|8666.9|8664.1|8667.8|8665|8664.9|8662.1|150
1643307340000|2022-01-27 18:15:40|8666.6|8663.8|8668.8|8666|8669.1|8666.3|8665.9|8663.1|29
1643307350000|2022-01-27 18:15:50|8667.9|8665.1|8670.9|8668.1|8671.8|8669|8667.9|8665.1|117
1643307360000|2022-01-27 18:16:00|8671.8|8669|8671.3|8668.5|8674.6|8671.8|8670.9|8668.1|90
1643307370000|2022-01-27 18:16:10|8670.9|8668.1|8671.3|8668.5|8672.8|8670|8670.8|8668|65
1643307380000|2022-01-27 18:16:20|8671.8|8669|8674.6|8671.8|8676.5|8673.7|8671.8|8669|158
1643307390000|2022-01-27 18:16:30|8673.9|8671.1|8673.6|8670.8|8674.2|8671.4|8672.6|8669.8|103
1643307400000|2022-01-27 18:16:40|8673.5|8670.7|8676.6|8673.8|8677.8|8675|8673.5|8670.7|77
1643307410000|2022-01-27 18:16:50|8675.9|8673.1|8676.8|8674|8677.6|8674.8|8675.6|8672.8|54
1643307420000|2022-01-27 18:17:00|8676.6|8673.8|8678.6|8675.8|8679.5|8676.7|8676.6|8673.8|207
1643307430000|2022-01-27 18:17:10|8678.5|8675.7|8674|8671.2|8679.5|8676.7|8673.6|8670.8|79
1643307440000|2022-01-27 18:17:20|8674.5|8671.7|8673.6|8670.8|8674.5|8671.7|8672.5|8669.7|40
1643307450000|2022-01-27 18:17:30|8674.5|8671.7|8673.5|8670.7|8674.6|8671.8|8672.5|8669.7|36
1643307460000|2022-01-27 18:17:40|8672.5|8669.7|8673.5|8670.7|8674.5|8671.7|8672.5|8669.7|106
1643307470000|2022-01-27 18:17:50|8673.6|8670.8|8672.5|8669.7|8673.6|8670.8|8672.5|8669.7|94
1643307480000|2022-01-27 18:18:00|8673.2|8670.4|8676.5|8673.7|8677.5|8674.7|8673.2|8670.4|61
1643307490000|2022-01-27 18:18:10|8675.6|8672.8|8676.6|8673.8|8677.3|8674.5|8674.5|8671.7|52
1643307500000|2022-01-27 18:18:20|8676.5|8673.7|8679|8676.2|8681.5|8678.7|8676.5|8673.7|127
1643307510000|2022-01-27 18:18:30|8678.8|8676|8680.3|8677.5|8681.3|8678.5|8678.5|8675.7|99
1643307520000|2022-01-27 18:18:40|8680.2|8677.4|8680.2|8677.4|8681.2|8678.4|8680.2|8677.4|81
1643307530000|2022-01-27 18:18:50|8680.9|8678.1|8682.2|8679.4|8682.3|8679.5|8680.7|8677.9|44
1643307540000|2022-01-27 18:19:00|8681.5|8678.7|8682.3|8679.5|8684.3|8681.5|8681.3|8678.5|77
1643307550000|2022-01-27 18:19:10|8682.2|8679.4|8677.5|8674.7|8683.2|8680.4|8677.3|8674.5|279
1643307560000|2022-01-27 18:19:20|8678.3|8675.5|8678.3|8675.5|8679|8676.2|8676.3|8673.5|35
1643307570000|2022-01-27 18:19:30|8678|8675.2|8680.3|8677.5|8680.5|8677.7|8678|8675.2|32
1643307580000|2022-01-27 18:19:40|8680|8677.2|8679.6|8676.8|8681.5|8678.7|8679.3|8676.5|47
1643307590000|2022-01-27 18:19:50|8680|8677.2|8682.3|8679.5|8682.3|8679.5|8679.3|8676.5|38
1643307600000|2022-01-27 18:20:00|8681.3|8678.5|8679.5|8676.7|8682.5|8679.7|8679.3|8676.5|46
1643307610000|2022-01-27 18:20:10|8679.3|8676.5|8678.3|8675.5|8681.2|8678.4|8678.3|8675.5|22
1643307620000|2022-01-27 18:20:20|8678.2|8675.4|8674.3|8671.5|8678.2|8675.4|8674.3|8671.5|49
1643307630000|2022-01-27 18:20:30|8674.5|8671.7|8674.3|8671.5|8675.2|8672.4|8673.3|8670.5|42
1643307640000|2022-01-27 18:20:40|8674.8|8672|8676.3|8673.5|8676.3|8673.5|8674.5|8671.7|12
1643307650000|2022-01-27 18:20:50|8676.2|8673.4|8672.3|8669.5|8676.3|8673.5|8672.3|8669.5|24
1643307660000|2022-01-27 18:21:00|8673.8|8671|8672.5|8669.7|8674.3|8671.5|8672.3|8669.5|48
1643307670000|2022-01-27 18:21:10|8673.3|8670.5|8674|8671.2|8674.3|8671.5|8673.3|8670.5|36
1643307680000|2022-01-27 18:21:20|8673.5|8670.7|8670.3|8667.5|8675.3|8672.5|8670.3|8667.5|132
1643307690000|2022-01-27 18:21:30|8669.6|8666.8|8664.5|8661.7|8669.6|8666.8|8662.8|8660|220
1643307700000|2022-01-27 18:21:40|8664.6|8661.8|8666.5|8663.7|8667.8|8665|8664.6|8661.8|30
1643307710000|2022-01-27 18:21:50|8666.1|8663.3|8666.5|8663.7|8667.5|8664.7|8665|8662.2|36
1643307720000|2022-01-27 18:22:00|8666.1|8663.3|8666.6|8663.8|8669.1|8666.3|8665.6|8662.8|55
1643307730000|2022-01-27 18:22:10|8666.5|8663.7|8666.5|8663.7|8667.6|8664.8|8665.6|8662.8|37
1643307740000|2022-01-27 18:22:20|8666.6|8663.8|8667.5|8664.7|8668.6|8665.8|8666.5|8663.7|22
1643307750000|2022-01-27 18:22:30|8666.6|8663.8|8666.5|8663.7|8667.5|8664.7|8666.5|8663.7|23
1643307760000|2022-01-27 18:22:40|8666.6|8663.8|8657.9|8655.1|8666.6|8663.8|8657|8654.2|231
1643307770000|2022-01-27 18:22:50|8657|8654.2|8658.9|8656.1|8659|8656.2|8653.2|8650.4|114
1643307780000|2022-01-27 18:23:00|8658.2|8655.4|8656.2|8653.4|8658.9|8656.1|8655|8652.2|79
1643307790000|2022-01-27 18:23:10|8655.9|8653.1|8653.4|8650.6|8656.2|8653.4|8649.9|8647.1|85
1643307800000|2022-01-27 18:23:20|8653|8650.2|8651.4|8648.6|8653.4|8650.6|8650.9|8648.1|12
1643307810000|2022-01-27 18:23:30|8651|8648.2|8647|8644.2|8651|8648.2|8646.2|8643.4|158
1643307820000|2022-01-27 18:23:40|8646.8|8644|8644.5|8641.7|8647.2|8644.4|8644.2|8641.4|67
1643307830000|2022-01-27 18:23:50|8644.8|8642|8645.2|8642.4|8645.2|8642.4|8644.1|8641.3|50
1643307840000|2022-01-27 18:24:00|8644.8|8642|8644.3|8641.5|8645.2|8642.4|8642.3|8639.5|34
1643307850000|2022-01-27 18:24:10|8644.7|8641.9|8644.2|8641.4|8645.2|8642.4|8642.2|8639.4|30
1643307860000|2022-01-27 18:24:20|8643.8|8641|8647.9|8645.1|8648|8645.2|8643.8|8641|69
1643307870000|2022-01-27 18:24:30|8647.5|8644.7|8641.5|8638.7|8648|8645.2|8641.2|8638.4|96
1643307880000|2022-01-27 18:24:40|8641.7|8638.9|8640.2|8637.4|8642.2|8639.4|8640|8637.2|50
1643307890000|2022-01-27 18:24:50|8640|8637.2|8639.2|8636.4|8641.2|8638.4|8637.2|8634.4|74
1643307900000|2022-01-27 18:25:00|8640.2|8637.4|8639.2|8636.4|8640.2|8637.4|8638.2|8635.4|124
1643307910000|2022-01-27 18:25:10|8639.5|8636.7|8640.2|8637.4|8641.2|8638.4|8637.8|8635|38
1643307920000|2022-01-27 18:25:20|8640|8637.2|8641.5|8638.7|8642.3|8639.5|8639.3|8636.5|79
1643307930000|2022-01-27 18:25:30|8643.6|8640.8|8643.8|8641|8644.3|8641.5|8641.5|8638.7|47
1643307940000|2022-01-27 18:25:40|8643.5|8640.7|8641.1|8638.3|8643.5|8640.7|8639.5|8636.7|54
1643307950000|2022-01-27 18:25:50|8641|8638.2|8640.5|8637.7|8642.5|8639.7|8639.6|8636.8|19
1643307960000|2022-01-27 18:26:00|8639.6|8636.8|8637.5|8634.7|8639.6|8636.8|8634.3|8631.5|140
1643307970000|2022-01-27 18:26:10|8637.1|8634.3|8637.6|8634.8|8640.6|8637.8|8636.6|8633.8|49
1643307980000|2022-01-27 18:26:20|8636.9|8634.1|8635.8|8633|8638.6|8635.8|8635.8|8633|57
1643307990000|2022-01-27 18:26:30|8636.5|8633.7|8634.6|8631.8|8636.6|8633.8|8633.9|8631.1|41
1643308000000|2022-01-27 18:26:40|8634.8|8632|8637.5|8634.7|8639.3|8636.5|8634.6|8631.8|69
1643308010000|2022-01-27 18:26:50|8637.6|8634.8|8631.6|8628.8|8638.5|8635.7|8630.6|8627.8|140
1643308020000|2022-01-27 18:27:00|8632|8629.2|8633.6|8630.8|8634.2|8631.4|8628.6|8625.8|210
1643308030000|2022-01-27 18:27:10|8634.3|8631.5|8632.6|8629.8|8635.5|8632.7|8632.5|8629.7|63
1643308040000|2022-01-27 18:27:20|8633.3|8630.5|8635.5|8632.7|8635.5|8632.7|8633|8630.2|39
1643308050000|2022-01-27 18:27:30|8634.6|8631.8|8635.8|8633|8635.8|8633|8632.5|8629.7|52
1643308060000|2022-01-27 18:27:40|8636.5|8633.7|8635.5|8632.7|8637.5|8634.7|8633.5|8630.7|46
1643308070000|2022-01-27 18:27:50|8635.3|8632.5|8632.5|8629.7|8635.3|8632.5|8631.5|8628.7|49
1643308080000|2022-01-27 18:28:00|8631.8|8629|8631.1|8628.3|8632.5|8629.7|8629.1|8626.3|131
1643308090000|2022-01-27 18:28:10|8630.6|8627.8|8628.1|8625.3|8630.6|8627.8|8626.8|8624|128
1643308100000|2022-01-27 18:28:20|8628.5|8625.7|8628.8|8626|8630.8|8628|8628.5|8625.7|44
1643308110000|2022-01-27 18:28:30|8629.5|8626.7|8630.8|8628|8630.8|8628|8627.8|8625|24
1643308120000|2022-01-27 18:28:40|8630.6|8627.8|8634.5|8631.7|8634.5|8631.7|8630.6|8627.8|167
1643308130000|2022-01-27 18:28:50|8633.8|8631|8635.5|8632.7|8636.5|8633.7|8633.5|8630.7|55
1643308140000|2022-01-27 18:29:00|8635.3|8632.5|8634.5|8631.7|8635.5|8632.7|8633.5|8630.7|25
1643308150000|2022-01-27 18:29:10|8634.3|8631.5|8631.3|8628.5|8634.3|8631.5|8630.1|8627.3|48
1643308160000|2022-01-27 18:29:20|8631.1|8628.3|8630.6|8627.8|8631.5|8628.7|8629.1|8626.3|48
1643308170000|2022-01-27 18:29:30|8631.6|8628.8|8628.5|8625.7|8631.6|8628.8|8627.6|8624.8|57
1643308180000|2022-01-27 18:29:40|8628.6|8625.8|8628.6|8625.8|8628.6|8625.8|8627.8|8625|3
1643308190000|2022-01-27 18:29:50|8627.9|8625.1|8626.8|8624|8627.9|8625.1|8625|8622.2|114
1643308200000|2022-01-27 18:30:00|8626.5|8623.7|8631.8|8629|8631.8|8629|8625.6|8622.8|87
1643308210000|2022-01-27 18:30:10|8631.4|8628.6|8636.5|8633.7|8637.6|8634.8|8630.8|8628|164
1643308220000|2022-01-27 18:30:20|8636.1|8633.3|8636.6|8633.8|8637.6|8634.8|8633.5|8630.7|30
1643308230000|2022-01-27 18:30:30|8636.5|8633.7|8636.7|8633.9|8638.8|8636|8634.7|8631.9|135
1643308240000|2022-01-27 18:30:40|8635.9|8633.1|8633.7|8630.9|8638.6|8635.8|8632.4|8629.6|146
1643308250000|2022-01-27 18:30:50|8633.4|8630.6|8637.7|8634.9|8637.9|8635.1|8632.7|8629.9|36
1643308260000|2022-01-27 18:31:00|8636.7|8633.9|8635.7|8632.9|8636.7|8633.9|8634.7|8631.9|28
1643308270000|2022-01-27 18:31:10|8635.4|8632.6|8632.7|8629.9|8635.7|8632.9|8632.7|8629.9|41
1643308280000|2022-01-27 18:31:20|8633.5|8630.7|8635.7|8632.9|8636.7|8633.9|8633.4|8630.6|50
1643308290000|2022-01-27 18:31:30|8635|8632.2|8635.7|8632.9|8635.9|8633.1|8633.4|8630.6|63
1643308300000|2022-01-27 18:31:40|8635.9|8633.1|8636.9|8634.1|8638.4|8635.6|8633.7|8630.9|44
1643308310000|2022-01-27 18:31:50|8637.2|8634.4|8636.7|8633.9|8638.7|8635.9|8635.7|8632.9|41
1643308320000|2022-01-27 18:32:00|8635.7|8632.9|8632.7|8629.9|8635.7|8632.9|8632.7|8629.9|33
1643308330000|2022-01-27 18:32:10|8632.9|8630.1|8630.7|8627.9|8634.7|8631.9|8629.9|8627.1|96
1643308340000|2022-01-27 18:32:20|8630.4|8627.6|8627.7|8624.9|8631.9|8629.1|8626.7|8623.9|112
1643308350000|2022-01-27 18:32:30|8628.5|8625.7|8625.7|8622.9|8629.7|8626.9|8625.4|8622.6|106
1643308360000|2022-01-27 18:32:40|8626.5|8623.7|8626.5|8623.7|8626.7|8623.9|8624.7|8621.9|53
1643308370000|2022-01-27 18:32:50|8626.7|8623.9|8627.7|8624.9|8627.7|8624.9|8625.7|8622.9|25
1643308380000|2022-01-27 18:33:00|8627.1|8624.3|8627.7|8624.9|8628.9|8626.1|8623|8620.2|280
1643308390000|2022-01-27 18:33:10|8628.4|8625.6|8628.9|8626.1|8629.7|8626.9|8626.4|8623.6|37
1643308400000|2022-01-27 18:33:20|8628.7|8625.9|8631.2|8628.4|8632.9|8630.1|8628.7|8625.9|38
1643308410000|2022-01-27 18:33:30|8630.9|8628.1|8635.7|8632.9|8636.7|8633.9|8630.7|8627.9|56
1643308420000|2022-01-27 18:33:40|8635|8632.2|8633.7|8630.9|8635.6|8632.8|8631.9|8629.1|75
1643308430000|2022-01-27 18:33:50|8634.4|8631.6|8634.7|8631.9|8637.4|8634.6|8634.4|8631.6|26
1643308440000|2022-01-27 18:34:00|8634.5|8631.7|8635.7|8632.9|8636.7|8633.9|8634.5|8631.7|37
1643308450000|2022-01-27 18:34:10|8635.6|8632.8|8636.7|8633.9|8637.9|8635.1|8634.7|8631.9|111
1643308460000|2022-01-27 18:34:20|8636.1|8633.3|8635.7|8632.9|8637.7|8634.9|8635|8632.2|40
1643308470000|2022-01-27 18:34:30|8635.4|8632.6|8636.7|8633.9|8636.7|8633.9|8634.7|8631.9|16
1643308480000|2022-01-27 18:34:40|8637.6|8634.8|8641.4|8638.6|8641.6|8638.8|8636.7|8633.9|147
1643308490000|2022-01-27 18:34:50|8640.8|8638|8646.2|8643.4|8646.3|8643.5|8640.4|8637.6|116
1643308500000|2022-01-27 18:35:00|8646.3|8643.5|8643.1|8640.3|8646.3|8643.5|8642.7|8639.9|182
1643308510000|2022-01-27 18:35:10|8643.4|8640.6|8648.1|8645.3|8649.4|8646.6|8643.4|8640.6|87
1643308520000|2022-01-27 18:35:20|8647.7|8644.9|8649.4|8646.6|8649.4|8646.6|8647.6|8644.8|23
1643308530000|2022-01-27 18:35:30|8649.1|8646.3|8648.4|8645.6|8649.6|8646.8|8647.1|8644.3|36
1643308540000|2022-01-27 18:35:40|8647.7|8644.9|8649.7|8646.9|8650.1|8647.3|8646.7|8643.9|41
1643308550000|2022-01-27 18:35:50|8649.6|8646.8|8647.7|8644.9|8649.7|8646.9|8646.7|8643.9|37
1643308560000|2022-01-27 18:36:00|8647.4|8644.6|8647.7|8644.9|8647.7|8644.9|8645.7|8642.9|44
1643308570000|2022-01-27 18:36:10|8646.7|8643.9|8646.7|8643.9|8647.7|8644.9|8644.9|8642.1|41
1643308580000|2022-01-27 18:36:20|8646.6|8643.8|8644.7|8641.9|8646.7|8643.9|8643.2|8640.4|24
1643308590000|2022-01-27 18:36:30|8644|8641.2|8642.7|8639.9|8644.7|8641.9|8642.7|8639.9|58
1643308600000|2022-01-27 18:36:40|8641.7|8638.9|8639.7|8636.9|8642.1|8639.3|8638.9|8636.1|77
1643308610000|2022-01-27 18:36:50|8639.4|8636.6|8639.4|8636.6|8639.9|8637.1|8637.9|8635.1|44
1643308620000|2022-01-27 18:37:00|8638.7|8635.9|8638.4|8635.6|8639.9|8637.1|8637.9|8635.1|33
1643308630000|2022-01-27 18:37:10|8638.7|8635.9|8637.4|8634.6|8639.9|8637.1|8636.9|8634.1|30
1643308640000|2022-01-27 18:37:20|8637.7|8634.9|8639|8636.2|8639|8636.2|8636.2|8633.4|63
1643308650000|2022-01-27 18:37:30|8639.7|8636.9|8637.9|8635.1|8639.9|8637.1|8636.4|8633.6|30
1643308660000|2022-01-27 18:37:40|8637.7|8634.9|8636|8633.2|8638|8635.2|8634.9|8632.1|43
1643308670000|2022-01-27 18:37:50|8635.7|8632.9|8636.7|8633.9|8636.7|8633.9|8634|8631.2|36
1643308680000|2022-01-27 18:38:00|8636.4|8633.6|8636.7|8633.9|8637.9|8635.1|8635|8632.2|39
1643308690000|2022-01-27 18:38:10|8636.9|8634.1|8637.4|8634.6|8637.7|8634.9|8635.7|8632.9|30
1643308700000|2022-01-27 18:38:20|8637.7|8634.9|8636.7|8633.9|8638|8635.2|8635.9|8633.1|15
1643308710000|2022-01-27 18:38:30|8636.4|8633.6|8634.9|8632.1|8636.9|8634.1|8633.9|8631.1|40
1643308720000|2022-01-27 18:38:40|8634.7|8631.9|8641.3|8638.5|8642.3|8639.5|8633.9|8631.1|184
1643308730000|2022-01-27 18:38:50|8641.1|8638.3|8641|8638.2|8642|8639.2|8638.8|8636|68
1643308740000|2022-01-27 18:39:00|8640.6|8637.8|8636.1|8633.3|8640.6|8637.8|8636.1|8633.3|43
1643308750000|2022-01-27 18:39:10|8636.8|8634|8636.3|8633.5|8638.1|8635.3|8636.1|8633.3|32
1643308760000|2022-01-27 18:39:20|8637.1|8634.3|8636.3|8633.5|8638.1|8635.3|8636.3|8633.5|13
1643308770000|2022-01-27 18:39:30|8636.6|8633.8|8633.1|8630.3|8637.1|8634.3|8633.1|8630.3|27
1643308780000|2022-01-27 18:39:40|8633.3|8630.5|8632.8|8630|8634.3|8631.5|8632.1|8629.3|20
1643308790000|2022-01-27 18:39:50|8633.1|8630.3|8633.4|8630.6|8634.4|8631.6|8632.4|8629.6|13
1643308800000|2022-01-27 18:40:00|8633.8|8631|8637.3|8634.5|8637.3|8634.5|8633.4|8630.6|29
1643308810000|2022-01-27 18:40:10|8637.1|8634.3|8638.3|8635.5|8639.4|8636.6|8636.3|8633.5|39
1643308820000|2022-01-27 18:40:20|8638.1|8635.3|8636.1|8633.3|8638.1|8635.3|8636.1|8633.3|22
1643308830000|2022-01-27 18:40:30|8636.3|8633.5|8632.3|8629.5|8636.3|8633.5|8632.3|8629.5|21
1643308840000|2022-01-27 18:40:40|8632.4|8629.6|8633.9|8631.1|8633.9|8631.1|8632.1|8629.3|44
1643308850000|2022-01-27 18:40:50|8633.3|8630.5|8638.1|8635.3|8638.3|8635.5|8633.3|8630.5|71
1643308860000|2022-01-27 18:41:00|8637.8|8635|8638.1|8635.3|8640.4|8637.6|8637.8|8635|46
1643308870000|2022-01-27 18:41:10|8637.4|8634.6|8636.1|8633.3|8638.1|8635.3|8634.4|8631.6|18
1643308880000|2022-01-27 18:41:20|8635.8|8633|8634.4|8631.6|8636.4|8633.6|8633.8|8631|25
1643308890000|2022-01-27 18:41:30|8634.1|8631.3|8635.4|8632.6|8636.9|8634.1|8633.9|8631.1|13
1643308900000|2022-01-27 18:41:40|8634.7|8631.9|8639.8|8637|8640.3|8637.5|8634.7|8631.9|84
1643308910000|2022-01-27 18:41:50|8640.4|8637.6|8640.4|8637.6|8641.4|8638.6|8640.4|8637.6|30
1643308920000|2022-01-27 18:42:00|8639.9|8637.1|8645.4|8642.6|8645.4|8642.6|8639.9|8637.1|57
1643308930000|2022-01-27 18:42:10|8645.3|8642.5|8646.4|8643.6|8647.1|8644.3|8644.4|8641.6|31
1643308940000|2022-01-27 18:42:20|8646.3|8643.5|8648.4|8645.6|8649.4|8646.6|8646.3|8643.5|62
1643308950000|2022-01-27 18:42:30|8647.6|8644.8|8647.4|8644.6|8648.4|8645.6|8646.4|8643.6|39
1643308960000|2022-01-27 18:42:40|8648.1|8645.3|8645.8|8643|8648.4|8645.6|8644.6|8641.8|48
1643308970000|2022-01-27 18:42:50|8645.4|8642.6|8646.4|8643.6|8646.4|8643.6|8644.4|8641.6|28
1643308980000|2022-01-27 18:43:00|8646.1|8643.3|8644.4|8641.6|8646.4|8643.6|8644.4|8641.6|59
1643308990000|2022-01-27 18:43:10|8644.6|8641.8|8644.6|8641.8|8646.4|8643.6|8644.6|8641.8|41
1643309000000|2022-01-27 18:43:20|8645.3|8642.5|8645.4|8642.6|8645.4|8642.6|8644.4|8641.6|27
1643309010000|2022-01-27 18:43:30|8644.7|8641.9|8643.4|8640.6|8644.9|8642.1|8643.4|8640.6|20
1643309020000|2022-01-27 18:43:40|8643.6|8640.8|8638.6|8635.8|8644.4|8641.6|8638.4|8635.6|90
1643309030000|2022-01-27 18:43:50|8638.4|8635.6|8635.7|8632.9|8639.1|8636.3|8633.7|8630.9|528
1643309040000|2022-01-27 18:44:00|8635.4|8632.6|8634.4|8631.6|8635.9|8633.1|8632.9|8630.1|71
1643309050000|2022-01-27 18:44:10|8634|8631.2|8634.9|8632.1|8635|8632.2|8633|8630.2|30
1643309060000|2022-01-27 18:44:20|8635|8632.2|8636.7|8633.9|8638.7|8635.9|8633|8630.2|75
1643309070000|2022-01-27 18:44:30|8636.9|8634.1|8642.1|8639.3|8643.4|8640.6|8636.9|8634.1|65
1643309080000|2022-01-27 18:44:40|8642.4|8639.6|8643.7|8640.9|8644.4|8641.6|8641.4|8638.6|30
1643309090000|2022-01-27 18:44:50|8644.1|8641.3|8648.6|8645.8|8648.6|8645.8|8643.6|8640.8|36
1643309100000|2022-01-27 18:45:00|8648.4|8645.6|8647.4|8644.6|8649.1|8646.3|8646.4|8643.6|65
1643309110000|2022-01-27 18:45:10|8646.6|8643.8|8646.4|8643.6|8648.4|8645.6|8644.6|8641.8|37
1643309120000|2022-01-27 18:45:20|8646.1|8643.3|8644.4|8641.6|8646.4|8643.6|8643.9|8641.1|16
1643309130000|2022-01-27 18:45:30|8644.1|8641.3|8640.7|8637.9|8644.4|8641.6|8639.6|8636.8|38
1643309140000|2022-01-27 18:45:40|8641.4|8638.6|8640.7|8637.9|8641.6|8638.8|8639.7|8636.9|16
1643309150000|2022-01-27 18:45:50|8640.6|8637.8|8639.7|8636.9|8640.7|8637.9|8639.7|8636.9|8
1643309160000|2022-01-27 18:46:00|8640.6|8637.8|8642.6|8639.8|8646.3|8642.5|8640.6|8637.8|94
1643309170000|2022-01-27 18:46:10|8642.2|8639.4|8639.6|8636.8|8642.9|8640.1|8639.6|8636.8|106
1643309180000|2022-01-27 18:46:20|8639.4|8636.6|8642.4|8639.6|8642.6|8639.8|8639.4|8636.6|22
1643309190000|2022-01-27 18:46:30|8642.6|8639.8|8641.4|8638.6|8642.6|8639.8|8641.1|8638.3|13
1643309200000|2022-01-27 18:46:40|8640.7|8637.9|8642.6|8639.8|8642.6|8639.8|8640.4|8637.6|44
1643309210000|2022-01-27 18:46:50|8642.4|8639.6|8642.1|8639.3|8643.7|8640.9|8641.7|8638.9|16
1643309220000|2022-01-27 18:47:00|8641.6|8638.8|8640.4|8637.6|8641.7|8638.9|8639.4|8636.6|20
1643309230000|2022-01-27 18:47:10|8640.6|8637.8|8643.1|8640.3|8645.4|8642.6|8640.4|8637.6|26
1643309240000|2022-01-27 18:47:20|8643.4|8640.6|8644.1|8641.3|8644.4|8641.6|8641.6|8638.8|48
1643309250000|2022-01-27 18:47:30|8643.6|8640.8|8640.4|8637.6|8645.4|8642.6|8640.4|8637.6|29
1643309260000|2022-01-27 18:47:40|8640.1|8637.3|8639.1|8636.3|8640.1|8637.3|8638.4|8635.6|16
1643309270000|2022-01-27 18:47:50|8638.7|8635.9|8643.4|8640.6|8645.3|8642.5|8638.4|8635.6|89
1643309280000|2022-01-27 18:48:00|8643.1|8640.3|8641.1|8638.3|8643.7|8640.9|8640.7|8637.9|20
1643309290000|2022-01-27 18:48:10|8640.7|8637.9|8640.7|8637.9|8642.7|8639.9|8640.6|8637.8|21
1643309300000|2022-01-27 18:48:20|8641.1|8638.3|8641.5|8638.7|8642.7|8639.9|8640.7|8637.9|22
1643309310000|2022-01-27 18:48:30|8641.7|8638.9|8645.5|8642.7|8646.5|8643.7|8640.7|8637.9|82
1643309320000|2022-01-27 18:48:40|8645.4|8642.6|8648.5|8645.7|8648.5|8645.7|8645.4|8642.6|54
1643309330000|2022-01-27 18:48:50|8649.3|8646.5|8653.4|8650.6|8655.4|8652.6|8649.3|8646.5|153
1643309340000|2022-01-27 18:49:00|8653.3|8650.5|8651.7|8648.9|8653.3|8650.5|8649.4|8646.6|118
1643309350000|2022-01-27 18:49:10|8651.4|8648.6|8651.7|8648.9|8651.7|8648.9|8650.5|8647.7|33
1643309360000|2022-01-27 18:49:20|8651.5|8648.7|8652.4|8649.6|8652.4|8649.6|8649.7|8646.9|46
1643309370000|2022-01-27 18:49:30|8653.8|8651|8654.5|8651.7|8655.5|8652.7|8653.4|8650.6|69
1643309380000|2022-01-27 18:49:40|8654.7|8651.9|8652.5|8649.7|8654.9|8652.1|8652.4|8649.6|108
1643309390000|2022-01-27 18:49:50|8652.4|8649.6|8650.7|8647.9|8652.4|8649.6|8649.7|8646.9|39
1643309400000|2022-01-27 18:50:00|8650.5|8647.7|8651.5|8648.7|8651.7|8648.9|8649.5|8646.7|46
1643309410000|2022-01-27 18:50:10|8651.7|8648.9|8650.7|8647.9|8652.7|8649.9|8650.5|8647.7|52
1643309420000|2022-01-27 18:50:20|8650.5|8647.7|8647.7|8644.9|8650.5|8647.7|8645.7|8642.9|37
1643309430000|2022-01-27 18:50:30|8648.4|8645.6|8650.7|8647.9|8650.7|8647.9|8646.7|8643.9|51
1643309440000|2022-01-27 18:50:40|8650.8|8648|8649.7|8646.9|8652.2|8649.4|8649.7|8646.9|19
1643309450000|2022-01-27 18:50:50|8650|8647.2|8646.7|8643.9|8650.2|8647.4|8645.7|8642.9|32
1643309460000|2022-01-27 18:51:00|8646.3|8643.5|8642.7|8639.9|8648.7|8645.9|8642.3|8639.5|42
1643309470000|2022-01-27 18:51:10|8643|8640.2|8644.7|8641.9|8645|8642.2|8643|8640.2|11
1643309480000|2022-01-27 18:51:20|8644.3|8641.5|8644.3|8641.5|8646.2|8643.4|8643.7|8640.9|35
1643309490000|2022-01-27 18:51:30|8644.8|8642|8644.3|8641.5|8645|8642.2|8642.8|8640|15
1643309500000|2022-01-27 18:51:40|8644|8641.2|8644.7|8641.9|8645.7|8642.9|8642.7|8639.9|30
1643309510000|2022-01-27 18:51:50|8645|8642.2|8644.7|8641.9|8645.3|8642.5|8643.7|8640.9|7
1643309520000|2022-01-27 18:52:00|8644.3|8641.5|8642.7|8639.9|8644.3|8641.5|8640.7|8637.9|25
1643309530000|2022-01-27 18:52:10|8642.3|8639.5|8642.3|8639.5|8644.7|8641.9|8641.8|8639|20
1643309540000|2022-01-27 18:52:20|8641.7|8638.9|8643.7|8640.9|8644.7|8641.9|8641.7|8638.9|29
1643309550000|2022-01-27 18:52:30|8642.8|8640|8643.7|8640.9|8644.7|8641.9|8642.6|8639.8|34
1643309560000|2022-01-27 18:52:40|8643.3|8640.5|8646|8643.2|8646.7|8643.9|8642.3|8639.5|53
1643309570000|2022-01-27 18:52:50|8646.3|8643.5|8646.7|8643.9|8648.7|8645.9|8646|8643.2|16
1643309580000|2022-01-27 18:53:00|8647.3|8644.5|8649.7|8646.9|8649.7|8646.9|8646.3|8643.5|23
1643309590000|2022-01-27 18:53:10|8648.7|8645.9|8650.7|8647.9|8650.7|8647.9|8648.7|8645.9|58
1643309600000|2022-01-27 18:53:20|8650.8|8648|8651.2|8648.4|8652.8|8650|8649.7|8646.9|143
1643309610000|2022-01-27 18:53:30|8650.8|8648|8650.7|8647.9|8651.5|8648.7|8648.7|8645.9|23
1643309620000|2022-01-27 18:53:40|8650.3|8647.5|8649.7|8646.9|8651.5|8648.7|8649.7|8646.9|19
1643309630000|2022-01-27 18:53:50|8649|8646.2|8649.7|8646.9|8650.7|8647.9|8648.7|8645.9|21
1643309640000|2022-01-27 18:54:00|8648.8|8646|8648|8645.2|8649.7|8646.9|8646|8643.2|45
1643309650000|2022-01-27 18:54:10|8647.8|8645|8647.8|8645|8648.7|8645.9|8646.3|8643.5|23
1643309660000|2022-01-27 18:54:20|8647.5|8644.7|8647|8644.2|8648|8645.2|8646.8|8644|9
1643309670000|2022-01-27 18:54:30|8647.7|8644.9|8647|8644.2|8648|8645.2|8646.8|8644|74
1643309680000|2022-01-27 18:54:40|8647.7|8644.9|8645.8|8643|8648|8645.2|8644.8|8642|54
1643309690000|2022-01-27 18:54:50|8646|8643.2|8643|8640.2|8646|8643.2|8642|8639.2|51
1643309700000|2022-01-27 18:55:00|8643.8|8641|8647.7|8644.9|8647.8|8645|8643|8640.2|85
1643309710000|2022-01-27 18:55:10|8647|8644.2|8645.5|8642.7|8647.7|8644.9|8644.8|8642|57
1643309720000|2022-01-27 18:55:20|8645.6|8642.8|8646|8643.2|8646.8|8644|8645.6|8642.8|8
1643309730000|2022-01-27 18:55:30|8647|8644.2|8647.8|8645|8647.8|8645|8646|8643.2|16
1643309740000|2022-01-27 18:55:40|8647.5|8644.7|8647.8|8645|8647.8|8645|8646.5|8643.7|14
1643309750000|2022-01-27 18:55:50|8648|8645.2|8651.7|8648.9|8651.8|8649|8648|8645.2|133
1643309760000|2022-01-27 18:56:00|8651|8648.2|8655.7|8652.9|8656.2|8653.4|8650.8|8648|107
1643309770000|2022-01-27 18:56:10|8655.3|8652.5|8654.7|8651.9|8656.8|8654|8654.7|8651.9|56
1643309780000|2022-01-27 18:56:20|8654|8651.2|8654.7|8651.9|8654.8|8652|8653.7|8650.9|7
1643309790000|2022-01-27 18:56:30|8654.8|8652|8656.7|8653.9|8657|8654.2|8654.7|8651.9|46
1643309800000|2022-01-27 18:56:40|8656|8653.2|8657.7|8654.9|8659.3|8656.5|8655.8|8653|109
1643309810000|2022-01-27 18:56:50|8658.4|8655.6|8658.7|8655.9|8660|8657.2|8658.4|8655.6|57
1643309820000|2022-01-27 18:57:00|8657.8|8655|8658.7|8655.9|8659.7|8656.9|8657.7|8654.9|39
1643309830000|2022-01-27 18:57:10|8659.4|8656.6|8662.7|8659.9|8662.7|8659.9|8659.4|8656.6|40
1643309840000|2022-01-27 18:57:20|8662.5|8659.7|8665.3|8662.5|8665.8|8663|8662.5|8659.7|30
1643309850000|2022-01-27 18:57:30|8665.2|8662.4|8666.7|8663.9|8667.5|8664.7|8663.7|8660.9|60
1643309860000|2022-01-27 18:57:40|8667.5|8664.7|8666|8663.2|8668.4|8665|8665.7|8662.9|83
1643309870000|2022-01-27 18:57:50|8666.7|8663.9|8668.7|8665.9|8668.8|8666|8665.8|8663|62
1643309880000|2022-01-27 18:58:00|8668.8|8666|8666.8|8664|8669.7|8666.9|8666.7|8663.9|79
1643309890000|2022-01-27 18:58:10|8665.8|8663|8667.7|8664.9|8669.8|8667|8665.8|8663|65
1643309900000|2022-01-27 18:58:20|8667.8|8665|8668.8|8666|8668.8|8666|8666.3|8663.5|35
1643309910000|2022-01-27 18:58:30|8669.7|8666.9|8670.7|8667.9|8671.7|8668.9|8669.7|8666.9|70
1643309920000|2022-01-27 18:58:40|8670.5|8667.7|8670.3|8667.5|8671.7|8668.9|8669.7|8666.9|47
1643309930000|2022-01-27 18:58:50|8669.8|8667|8668.7|8665.9|8670.3|8667.5|8665.8|8663|62
1643309940000|2022-01-27 18:59:00|8668.3|8665.5|8666.8|8664|8668.3|8665.5|8666|8663.2|82
1643309950000|2022-01-27 18:59:10|8666.7|8663.9|8668.7|8665.9|8668.7|8665.9|8666.7|8663.9|32
1643309960000|2022-01-27 18:59:20|8668|8665.2|8667.8|8665|8669.7|8666.9|8667.2|8664.4|24
1643309970000|2022-01-27 18:59:30|8667.7|8664.9|8667.7|8664.9|8668.8|8666|8665.8|8663|25
1643309980000|2022-01-27 18:59:40|8667.8|8665|8668.7|8665.9|8668.7|8665.9|8666.8|8664|16
1643309990000|2022-01-27 18:59:50|8668|8665.2|8668.7|8665.9|8669.8|8667|8667.7|8664.9|70
1643310000000|2022-01-27 19:00:00|8668|8665.2|8669.7|8666.9|8670.7|8667.9|8665.7|8662.9|121
1643310010000|2022-01-27 19:00:10|8670|8667.2|8670.7|8667.9|8671.7|8668.9|8669.5|8666.7|56
1643310020000|2022-01-27 19:00:20|8670.5|8667.7|8672.5|8669.7|8672.5|8669.7|8670.5|8667.7|54
1643310030000|2022-01-27 19:00:30|8672.7|8669.9|8674.7|8671.9|8674.7|8671.9|8671.7|8668.9|76
1643310040000|2022-01-27 19:00:40|8674.5|8671.7|8674|8671.2|8675.5|8672.7|8673|8670.2|41
1643310050000|2022-01-27 19:00:50|8673.7|8670.9|8675.7|8672.9|8675.7|8672.9|8673.7|8670.9|80
1643310060000|2022-01-27 19:01:00|8676.7|8673.9|8673.7|8670.9|8676.7|8673.9|8672.7|8669.9|125
1643310070000|2022-01-27 19:01:10|8673.8|8671|8677.7|8674.9|8677.8|8675|8673.7|8670.9|124
1643310080000|2022-01-27 19:01:20|8677.3|8674.5|8676.7|8673.9|8677.8|8675|8676.7|8673.9|105
1643310090000|2022-01-27 19:01:30|8676.5|8673.7|8677.7|8674.9|8677.8|8675|8673.8|8671|184
1643310100000|2022-01-27 19:01:40|8678|8675.2|8680.4|8677.6|8681.5|8678.7|8678|8675.2|143
1643310110000|2022-01-27 19:01:50|8680.7|8677.9|8680.4|8677.6|8682.4|8679.6|8679.9|8677.1|146
1643310120000|2022-01-27 19:02:00|8680|8677.2|8684|8681.2|8684.4|8681.6|8678.5|8675.7|118
1643310130000|2022-01-27 19:02:10|8683.7|8680.9|8685.4|8682.6|8686.2|8683.4|8683.5|8680.7|148
1643310140000|2022-01-27 19:02:20|8685.5|8682.7|8686.4|8683.6|8688.4|8685.6|8685.4|8682.6|171
1643310150000|2022-01-27 19:02:30|8687.1|8684.3|8689.4|8686.6|8690.4|8687.6|8686.7|8683.9|150
1643310160000|2022-01-27 19:02:40|8689.2|8686.4|8689.1|8686.3|8691.1|8688.3|8686.2|8683.4|251
1643310170000|2022-01-27 19:02:50|8688.2|8685.4|8689.2|8686.4|8689.9|8687.1|8688.1|8685.3|70
1643310180000|2022-01-27 19:03:00|8689.1|8686.3|8690.1|8687.3|8691.4|8688.6|8687.9|8685.1|188
1643310190000|2022-01-27 19:03:10|8690.4|8687.6|8694.8|8692|8694.8|8692|8690.1|8687.3|197
1643310200000|2022-01-27 19:03:20|8694.1|8691.3|8692.1|8689.3|8694.9|8692.1|8691.9|8689.1|117
1643310210000|2022-01-27 19:03:30|8691.9|8689.1|8694.9|8692.1|8694.9|8692.1|8691.6|8688.8|101
1643310220000|2022-01-27 19:03:40|8694.8|8692|8693.1|8690.3|8697.3|8694.5|8692.9|8690.1|257
1643310230000|2022-01-27 19:03:50|8693.5|8690.7|8695.5|8692.7|8696.5|8693.7|8692.6|8689.8|94
1643310240000|2022-01-27 19:04:00|8695.6|8692.8|8695.6|8692.8|8696.6|8693.8|8695|8692.2|106
1643310250000|2022-01-27 19:04:10|8694.6|8691.8|8695.6|8692.8|8696.6|8693.8|8694.6|8691.8|103
1643310260000|2022-01-27 19:04:20|8695.5|8692.7|8697.5|8694.7|8697.6|8694.8|8695.5|8692.7|58
1643310270000|2022-01-27 19:04:30|8697.6|8694.8|8696.5|8693.7|8698.6|8695.8|8696.5|8693.7|62
1643310280000|2022-01-27 19:04:40|8695.6|8692.8|8694.5|8691.7|8695.6|8692.8|8693.6|8690.8|86
1643310290000|2022-01-27 19:04:50|8694.1|8691.3|8691.1|8688.3|8694.5|8691.7|8690.6|8687.8|166
1643310300000|2022-01-27 19:05:00|8691.3|8688.5|8694.5|8691.7|8695.5|8692.7|8691.3|8688.5|141
1643310310000|2022-01-27 19:05:10|8693.6|8690.8|8693.5|8690.7|8694.3|8691.5|8693.1|8690.3|32
1643310320000|2022-01-27 19:05:20|8693.1|8690.3|8694.6|8691.8|8694.6|8691.8|8692.6|8689.8|61
1643310330000|2022-01-27 19:05:30|8694.5|8691.7|8690.5|8687.7|8694.5|8691.7|8689.5|8686.7|196
1643310340000|2022-01-27 19:05:40|8691.2|8688.4|8691.5|8688.7|8691.5|8688.7|8690.1|8687.3|48
1643310350000|2022-01-27 19:05:50|8692.9|8690.1|8691.5|8688.7|8693.5|8690.7|8691.5|8688.7|28
1643310360000|2022-01-27 19:06:00|8691|8688.2|8692.5|8689.7|8692.5|8689.7|8689.6|8686.8|27
1643310370000|2022-01-27 19:06:10|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|8693|8690.2|21
1643310380000|2022-01-27 19:06:20|8693|8690.2|8697.6|8694.8|8697.6|8694.8|8693|8690.2|59
1643310390000|2022-01-27 19:06:30|8697.5|8694.7|8694.5|8691.7|8698.3|8695.5|8693.6|8690.8|138
1643310400000|2022-01-27 19:06:40|8693.8|8691|8693.5|8690.7|8695.1|8692.3|8692.5|8689.7|40
1643310410000|2022-01-27 19:06:50|8692.6|8689.8|8691.6|8688.8|8693.5|8690.7|8689.5|8686.7|84
1643310420000|2022-01-27 19:07:00|8690.6|8687.8|8689.8|8687|8691.1|8688.3|8688.6|8685.8|167
1643310430000|2022-01-27 19:07:10|8689.6|8686.8|8689.6|8686.8|8690.6|8687.8|8688.8|8686|18
1643310440000|2022-01-27 19:07:20|8689.8|8687|8684.6|8681.8|8690.6|8687.8|8683.9|8681.1|170
1643310450000|2022-01-27 19:07:30|8683.9|8681.1|8685.6|8682.8|8686.1|8683.3|8682.6|8679.8|112
1643310460000|2022-01-27 19:07:40|8684.8|8682|8684.8|8682|8685.6|8682.8|8683.8|8681|61
1643310470000|2022-01-27 19:07:50|8684.6|8681.8|8686.8|8684|8688.8|8686|8684.6|8681.8|89
1643310480000|2022-01-27 19:08:00|8687.5|8684.7|8691.5|8688.7|8693|8690.2|8686.8|8684|105
1643310490000|2022-01-27 19:08:10|8691.3|8688.5|8694.3|8691.5|8696.2|8693.4|8691.3|8688.5|54
1643310500000|2022-01-27 19:08:20|8694|8691.2|8696.5|8693.7|8696.5|8693.7|8693.5|8690.7|127
1643310510000|2022-01-27 19:08:30|8695.8|8693|8693.8|8691|8695.8|8693|8693|8690.2|115
1643310520000|2022-01-27 19:08:40|8693.5|8690.7|8694.5|8691.7|8694.5|8691.7|8692|8689.2|30
1643310530000|2022-01-27 19:08:50|8694.1|8691.3|8693.5|8690.7|8694.5|8691.7|8691.5|8688.7|40
1643310540000|2022-01-27 19:09:00|8693.1|8690.3|8693.1|8690.3|8694.1|8691.3|8691.1|8688.3|71
1643310550000|2022-01-27 19:09:10|8693.5|8690.7|8691.5|8688.7|8694|8691.2|8691.5|8688.7|32
1643310560000|2022-01-27 19:09:20|8691|8688.2|8690.8|8688|8693.5|8690.7|8689.8|8687|64
1643310570000|2022-01-27 19:09:30|8690.5|8687.7|8691.5|8688.7|8691.5|8688.7|8689.5|8686.7|39
1643310580000|2022-01-27 19:09:40|8691.3|8688.5|8689.5|8686.7|8691.5|8688.7|8688.3|8685.5|56
1643310590000|2022-01-27 19:09:50|8689.3|8686.5|8690.8|8688|8691.5|8688.7|8689.3|8686.5|57
1643310600000|2022-01-27 19:10:00|8690.3|8687.5|8691.5|8688.7|8692.3|8689.5|8688.3|8685.5|63
1643310610000|2022-01-27 19:10:10|8691.3|8688.5|8690.5|8687.7|8692.5|8689.7|8689.3|8686.5|92
1643310620000|2022-01-27 19:10:20|8690.3|8687.5|8688.3|8685.5|8690.5|8687.7|8688.3|8685.5|31
1643310630000|2022-01-27 19:10:30|8689.3|8686.5|8690.3|8687.5|8691.3|8688.5|8687.8|8685|31
1643310640000|2022-01-27 19:10:40|8690|8687.2|8686.7|8683.9|8690.5|8687.7|8684.7|8681.9|287
1643310650000|2022-01-27 19:10:50|8687.5|8684.7|8687.6|8684.8|8687.7|8684.9|8685.7|8682.9|39
1643310660000|2022-01-27 19:11:00|8686.9|8684.1|8688.9|8686.1|8690.7|8687.9|8686.7|8683.9|87
1643310670000|2022-01-27 19:11:10|8689.2|8686.4|8687.9|8685.1|8689.9|8687.1|8686.9|8684.1|26
1643310680000|2022-01-27 19:11:20|8687.7|8684.9|8684.7|8681.9|8688.7|8685.9|8683.7|8680.9|202
1643310690000|2022-01-27 19:11:30|8684.5|8681.7|8685|8682.2|8685.9|8683.1|8684|8681.2|32
1643310700000|2022-01-27 19:11:40|8684.3|8681.5|8685|8682.2|8685.9|8683.1|8683.2|8680.4|22
1643310710000|2022-01-27 19:11:50|8685.2|8682.4|8686|8683.2|8689.4|8686.6|8685.2|8682.4|115
1643310720000|2022-01-27 19:12:00|8685|8682.2|8686|8683.2|8687.9|8685.1|8685|8682.2|50
1643310730000|2022-01-27 19:12:10|8685.9|8683.1|8683|8680.2|8686.4|8683.6|8682.9|8680.1|62
1643310740000|2022-01-27 19:12:20|8683.2|8680.4|8682.7|8679.9|8684.2|8681.4|8681.2|8678.4|43
1643310750000|2022-01-27 19:12:30|8682.3|8679.5|8683.5|8680.7|8684.9|8682.1|8682.2|8679.4|39
1643310760000|2022-01-27 19:12:40|8683.2|8680.4|8684|8681.2|8684.4|8681.6|8683|8680.2|16
1643310770000|2022-01-27 19:12:50|8683.5|8680.7|8682.2|8679.4|8684|8681.2|8682|8679.2|22
1643310780000|2022-01-27 19:13:00|8682|8679.2|8684|8681.2|8686|8683.2|8680|8677.2|47
1643310790000|2022-01-27 19:13:10|8683.3|8680.5|8683.2|8680.4|8685|8682.2|8682.2|8679.4|22
1643310800000|2022-01-27 19:13:20|8683|8680.2|8685.2|8682.4|8685.2|8682.4|8683|8680.2|12
1643310810000|2022-01-27 19:13:30|8685|8682.2|8686.7|8683.9|8687.5|8684.7|8684|8681.2|45
1643310820000|2022-01-27 19:13:40|8686.3|8683.5|8685.2|8682.4|8687.2|8684.4|8685.2|8682.4|31
1643310830000|2022-01-27 19:13:50|8687.9|8685.1|8686|8683.2|8688|8685.2|8685|8682.2|78
1643310840000|2022-01-27 19:14:00|8686.2|8683.4|8684.7|8681.9|8688.2|8685.4|8684.3|8681.5|38
1643310850000|2022-01-27 19:14:10|8685|8682.2|8687|8684.2|8687.2|8684.4|8684|8681.2|54
1643310860000|2022-01-27 19:14:20|8687.2|8684.4|8687.2|8684.4|8687.2|8684.4|8685.9|8683.1|18
1643310870000|2022-01-27 19:14:30|8687|8684.2|8686|8683.2|8687.2|8684.4|8686|8683.2|45
1643310880000|2022-01-27 19:14:40|8686.2|8683.4|8682.2|8679.4|8686.2|8683.4|8682.2|8679.4|52
1643310890000|2022-01-27 19:14:50|8682.3|8679.5|8682.3|8679.5|8682.5|8679.7|8679.5|8676.7|57
1643310900000|2022-01-27 19:15:00|8681.8|8679|8678.3|8675.5|8686.3|8683.5|8678.3|8675.5|116
1643310910000|2022-01-27 19:15:10|8678.5|8675.7|8676.3|8673.5|8680.3|8677.5|8676|8673.2|123
1643310920000|2022-01-27 19:15:20|8676|8673.2|8675.3|8672.5|8678.2|8675.4|8674.5|8671.7|82
1643310930000|2022-01-27 19:15:30|8675.2|8672.4|8677.3|8674.5|8678.2|8675.4|8674.8|8672|93
1643310940000|2022-01-27 19:15:40|8677|8674.2|8676.5|8673.7|8678.3|8675.5|8675.5|8672.7|44
1643310950000|2022-01-27 19:15:50|8676.8|8674|8677.3|8674.5|8678.2|8675.4|8675.6|8672.8|31
1643310960000|2022-01-27 19:16:00|8678.3|8675.5|8678.3|8675.5|8679.3|8676.5|8676.3|8673.5|24
1643310970000|2022-01-27 19:16:10|8677.8|8675|8677.3|8674.5|8678.3|8675.5|8676.3|8673.5|30
1643310980000|2022-01-27 19:16:20|8677.2|8674.4|8665.3|8662.5|8677.2|8674.4|8663.8|8661|192
1643310990000|2022-01-27 19:16:30|8667.9|8665.1|8669|8666.2|8670|8667.2|8666|8663.2|111
1643311000000|2022-01-27 19:16:40|8668.3|8665.5|8669.2|8666.4|8670.6|8667.8|8666.2|8663.4|88
1643311010000|2022-01-27 19:16:50|8669|8666.2|8666.9|8664.1|8672.7|8669.9|8666.9|8664.1|147
1643311020000|2022-01-27 19:17:00|8666.2|8663.4|8667.9|8665.1|8669.9|8667.1|8664.6|8661.8|72
1643311030000|2022-01-27 19:17:10|8668.6|8665.8|8669.7|8666.9|8669.9|8667.1|8667.7|8664.9|29
1643311040000|2022-01-27 19:17:20|8670.2|8667.4|8671.2|8668.4|8672.9|8670.1|8669.7|8666.9|47
1643311050000|2022-01-27 19:17:30|8670.9|8668.1|8669.7|8666.9|8671.7|8668.9|8668.7|8665.9|38
1643311060000|2022-01-27 19:17:40|8670|8667.2|8670.7|8667.9|8672.7|8669.9|8669|8666.2|29
1643311070000|2022-01-27 19:17:50|8670.4|8667.6|8667.7|8664.9|8670.7|8667.9|8667.7|8664.9|38
1643311080000|2022-01-27 19:18:00|8666.9|8664.1|8662.4|8659.6|8669.7|8666.9|8662.4|8659.6|71
1643311090000|2022-01-27 19:18:10|8662|8659.2|8666.7|8663.9|8666.7|8663.9|8661.9|8659.1|65
1643311100000|2022-01-27 19:18:20|8666.9|8664.1|8663.4|8660.6|8667|8664.2|8662.9|8660.1|46
1643311110000|2022-01-27 19:18:30|8663|8660.2|8663|8660.2|8664|8661.2|8661.9|8659.1|68
1643311120000|2022-01-27 19:18:40|8662.9|8660.1|8661.7|8658.9|8662.9|8660.1|8659.7|8656.9|65
1643311130000|2022-01-27 19:18:50|8661.9|8659.1|8658|8655.2|8661.9|8659.1|8656.7|8653.9|61
1643311140000|2022-01-27 19:19:00|8657.9|8655.1|8656|8653.2|8659.7|8656.9|8655.7|8652.9|89
1643311150000|2022-01-27 19:19:10|8655.7|8652.9|8658|8655.2|8658.2|8655.4|8655|8652.2|36
1643311160000|2022-01-27 19:19:20|8658.2|8655.4|8655.3|8652.5|8659.2|8656.4|8654.3|8651.5|201
1643311170000|2022-01-27 19:19:30|8656.2|8653.4|8654.3|8651.5|8658|8655.2|8654.3|8651.5|81
1643311180000|2022-01-27 19:19:40|8655.2|8652.4|8662.4|8659.6|8664.7|8661.9|8655.2|8652.4|367
1643311190000|2022-01-27 19:19:50|8662.6|8659.8|8661.4|8658.6|8664.6|8661.8|8660.6|8657.8|64
1643311200000|2022-01-27 19:20:00|8661.8|8659|8660.1|8657.3|8662.6|8659.8|8657.6|8654.8|146
1643311210000|2022-01-27 19:20:10|8660.4|8657.6|8663.6|8660.8|8663.7|8660.9|8659.4|8656.6|39
1643311220000|2022-01-27 19:20:20|8663.4|8660.6|8660.4|8657.6|8664.6|8661.8|8659.7|8656.9|97
1643311230000|2022-01-27 19:20:30|8659.7|8656.9|8659.4|8656.6|8660.4|8657.6|8656.6|8653.8|328
1643311240000|2022-01-27 19:20:40|8658.7|8655.9|8660.3|8657.5|8661.4|8658.6|8658.1|8655.3|152
1643311250000|2022-01-27 19:20:50|8659.8|8657|8658.8|8656|8659.8|8657|8658.3|8655.5|65
1643311260000|2022-01-27 19:21:00|8658.3|8655.5|8657.4|8654.6|8661.4|8658.6|8655.8|8653|78
1643311270000|2022-01-27 19:21:10|8657.1|8654.3|8659.3|8656.5|8660.1|8657.3|8656.3|8653.5|22
1643311280000|2022-01-27 19:21:20|8659.8|8657|8659.1|8656.3|8661.3|8658.5|8657.8|8655|33
1643311290000|2022-01-27 19:21:30|8659.4|8656.6|8659.1|8656.3|8661.1|8658.3|8657.3|8654.5|78
1643311300000|2022-01-27 19:21:40|8659.3|8656.5|8655.1|8652.3|8659.3|8656.5|8654.3|8651.5|186
1643311310000|2022-01-27 19:21:50|8655.3|8652.5|8654.3|8651.5|8656.1|8653.3|8654.1|8651.3|127
1643311320000|2022-01-27 19:22:00|8654.1|8651.3|8654.8|8652|8655.6|8652.8|8653.3|8650.5|74
1643311330000|2022-01-27 19:22:10|8655.1|8652.3|8655.3|8652.5|8656.3|8653.5|8654.3|8651.5|55
1643311340000|2022-01-27 19:22:20|8655.4|8652.6|8655.1|8652.3|8657.4|8654.6|8654.6|8651.8|70
1643311350000|2022-01-27 19:22:30|8655.5|8652.7|8655.3|8652.5|8657.6|8654.8|8655.3|8652.5|41
1643311360000|2022-01-27 19:22:40|8655.6|8652.8|8654|8651.2|8656.1|8653.3|8653.3|8650.5|74
1643311370000|2022-01-27 19:22:50|8653.3|8650.5|8653.3|8650.5|8654.3|8651.5|8652.1|8649.3|61
1643311380000|2022-01-27 19:23:00|8653.1|8650.3|8651.1|8648.3|8654.3|8651.5|8650.4|8647.6|79
1643311390000|2022-01-27 19:23:10|8652.1|8649.3|8651.1|8648.3|8653.3|8650.5|8651.1|8648.3|50
1643311400000|2022-01-27 19:23:20|8650.4|8647.6|8653.6|8650.8|8655.1|8652.3|8650.1|8647.3|49
1643311410000|2022-01-27 19:23:30|8653.3|8650.5|8656.4|8653.6|8658.1|8655.3|8653.1|8650.3|38
1643311420000|2022-01-27 19:23:40|8656.3|8653.5|8656.1|8653.3|8657.6|8654.8|8656.1|8653.3|21
1643311430000|2022-01-27 19:23:50|8655.1|8652.3|8653.6|8650.8|8655.3|8652.5|8653.3|8650.5|41
1643311440000|2022-01-27 19:24:00|8653.3|8650.5|8649.1|8646.3|8653.3|8650.5|8648.3|8645.5|75
1643311450000|2022-01-27 19:24:10|8648.8|8646|8648.3|8645.5|8650|8647.2|8648.3|8645.5|88
1643311460000|2022-01-27 19:24:20|8647.3|8644.5|8645.1|8642.3|8647.8|8645|8643.3|8640.5|175
1643311470000|2022-01-27 19:24:30|8644.8|8642|8649.1|8646.3|8650.1|8647.3|8644.3|8641.5|45
1643311480000|2022-01-27 19:24:40|8648.8|8646|8647.3|8644.5|8649.1|8646.3|8646|8643.2|59
1643311490000|2022-01-27 19:24:50|8647.4|8644.6|8647.3|8644.5|8647.4|8644.6|8645.8|8643|37
1643311500000|2022-01-27 19:25:00|8647.1|8644.3|8647.1|8644.3|8649.1|8646.3|8644.3|8641.5|232
1643311510000|2022-01-27 19:25:10|8646.8|8644|8648|8645.2|8650.1|8647.3|8646.8|8644|61
1643311520000|2022-01-27 19:25:20|8647.6|8644.8|8647.6|8644.8|8650.1|8647.3|8646|8643.2|61
1643311530000|2022-01-27 19:25:30|8648|8645.2|8649.1|8646.3|8650|8647.2|8647.3|8644.5|86
1643311540000|2022-01-27 19:25:40|8649|8646.2|8648.3|8645.5|8650|8647.2|8646.1|8643.3|93
1643311550000|2022-01-27 19:25:50|8648.1|8645.3|8647.3|8644.5|8648.3|8645.5|8645.3|8642.5|129
1643311560000|2022-01-27 19:26:00|8647.1|8644.3|8649.3|8646.5|8649.3|8646.5|8645.3|8642.5|50
1643311570000|2022-01-27 19:26:10|8648.8|8646|8644.3|8641.5|8648.8|8646|8643.4|8640.6|70
1643311580000|2022-01-27 19:26:20|8643.6|8640.8|8641.1|8638.3|8644.3|8641.5|8640.8|8638|63
1643311590000|2022-01-27 19:26:30|8640.8|8638|8638.8|8636|8641.8|8639|8637.3|8634.5|259
1643311600000|2022-01-27 19:26:40|8639.1|8636.3|8637.4|8634.6|8640.3|8637.5|8636.3|8633.5|84
1643311610000|2022-01-27 19:26:50|8637.3|8634.5|8635.1|8632.3|8638.1|8635.3|8633.6|8630.8|123
1643311620000|2022-01-27 19:27:00|8634.4|8631.6|8638.1|8635.3|8638.1|8635.3|8633.1|8630.3|163
1643311630000|2022-01-27 19:27:10|8638.3|8635.5|8638.1|8635.3|8639.1|8636.3|8636.3|8633.5|81
1643311640000|2022-01-27 19:27:20|8637.6|8634.8|8641.1|8638.3|8641.1|8638.3|8636.4|8633.6|195
1643311650000|2022-01-27 19:27:30|8640.1|8637.3|8636.4|8633.6|8641.1|8638.3|8635.4|8632.6|303
1643311660000|2022-01-27 19:27:40|8636.3|8633.5|8632.5|8629.7|8636.4|8633.6|8630.5|8627.7|155
1643311670000|2022-01-27 19:27:50|8632.2|8629.4|8631.7|8628.9|8632.7|8629.9|8629.8|8627|175
1643311680000|2022-01-27 19:28:00|8631.5|8628.7|8625.5|8622.7|8631.5|8628.7|8624|8621.2|340
1643311690000|2022-01-27 19:28:10|8625.7|8622.9|8625|8622.2|8628.1|8625.3|8624|8621.2|283
1643311700000|2022-01-27 19:28:20|8625.1|8622.3|8622.1|8619.3|8625.1|8622.3|8620.8|8618|470
1643311710000|2022-01-27 19:28:30|8621.8|8619|8622.3|8619.5|8625.1|8622.3|8620.6|8617.8|336
1643311720000|2022-01-27 19:28:40|8622.1|8619.3|8621.3|8618.5|8624.3|8621.5|8621.1|8618.3|202
1643311730000|2022-01-27 19:28:50|8621.1|8618.3|8624|8621.2|8624.1|8621.3|8619.9|8617.1|407
1643311740000|2022-01-27 19:29:00|8624.1|8621.3|8624.1|8621.3|8624.5|8621.7|8621.1|8618.3|348
1643311750000|2022-01-27 19:29:10|8625.8|8623|8622.1|8619.3|8626.1|8623.3|8622|8619.2|431
1643311760000|2022-01-27 19:29:20|8622|8619.2|8621|8618.2|8622.3|8619.5|8620.5|8617.7|305
1643311770000|2022-01-27 19:29:30|8621.1|8618.3|8622.1|8619.3|8623|8620.2|8620.1|8617.3|200
1643311780000|2022-01-27 19:29:40|8622|8619.2|8621|8618.2|8623|8620.2|8621|8618.2|244
1643311790000|2022-01-27 19:29:50|8621.1|8618.3|8624.7|8621.9|8624.7|8621.9|8620.8|8618|566
1643311800000|2022-01-27 19:30:00|8624.8|8622|8625|8622.2|8627.7|8624.9|8622.8|8620|307
1643311810000|2022-01-27 19:30:10|8624.8|8622|8623.1|8620.3|8625.8|8623|8623.1|8620.3|101
1643311820000|2022-01-27 19:30:20|8622.8|8620|8625.1|8622.3|8625.1|8622.3|8621.3|8618.5|181
1643311830000|2022-01-27 19:30:30|8625.8|8623|8624|8621.2|8625.8|8623|8623|8620.2|67
1643311840000|2022-01-27 19:30:40|8623.3|8620.5|8623.6|8620.8|8625|8622.2|8621.8|8619|138
1643311850000|2022-01-27 19:30:50|8623.1|8620.3|8624|8621.2|8625.3|8622.5|8623.1|8620.3|75
1643311860000|2022-01-27 19:31:00|8624.8|8622|8622.5|8619.7|8624.8|8622|8621.8|8619|79
1643311870000|2022-01-27 19:31:10|8622.1|8619.3|8622|8619.2|8623|8620.2|8622|8619.2|31
1643311880000|2022-01-27 19:31:20|8622.8|8620|8624|8621.2|8624|8621.2|8622.8|8620|70
1643311890000|2022-01-27 19:31:30|8623.8|8621|8623.5|8620.7|8624|8621.2|8622.8|8620|63
1643311900000|2022-01-27 19:31:40|8623.8|8621|8624|8621.2|8624|8621.2|8623|8620.2|35
1643311910000|2022-01-27 19:31:50|8623.3|8620.5|8623.1|8620.3|8624|8621.2|8623|8620.2|76
1643311920000|2022-01-27 19:32:00|8623.5|8620.7|8623|8620.2|8624|8621.2|8622.8|8620|58
1643311930000|2022-01-27 19:32:10|8622|8619.2|8611.3|8608.5|8622|8619.2|8610.4|8607.6|482
1643311940000|2022-01-27 19:32:20|8611.4|8608.6|8608.4|8605.6|8612.4|8609.6|8608.4|8605.6|100
1643311950000|2022-01-27 19:32:30|8608.1|8605.3|8607.3|8604.5|8608.1|8605.3|8604.4|8601.6|223
1643311960000|2022-01-27 19:32:40|8606.9|8604.1|8604.4|8601.6|8607.3|8604.5|8604.3|8601.5|100
1643311970000|2022-01-27 19:32:50|8604.3|8601.5|8604.3|8601.5|8605.4|8602.6|8603.4|8600.6|68
1643311980000|2022-01-27 19:33:00|8605.3|8602.5|8604.3|8601.5|8606.1|8603.3|8604.3|8601.5|120
1643311990000|2022-01-27 19:33:10|8604.4|8601.6|8604.3|8601.5|8606.1|8603.3|8604.3|8601.5|79
1643312000000|2022-01-27 19:33:20|8603.4|8600.6|8589.6|8586.8|8603.8|8601|8588.6|8585.8|607
1643312010000|2022-01-27 19:33:30|8589.9|8587.1|8588.1|8585.3|8591.6|8588.8|8587.6|8584.8|338
1643312020000|2022-01-27 19:33:40|8588.6|8585.8|8589.4|8586.6|8592.3|8589.5|8587.4|8584.6|247
1643312030000|2022-01-27 19:33:50|8589.3|8586.5|8592.8|8590|8594.3|8591.5|8589.3|8586.5|116
1643312040000|2022-01-27 19:34:00|8593.1|8590.3|8596.3|8593.5|8596.4|8593.6|8593.1|8590.3|75
1643312050000|2022-01-27 19:34:10|8596.9|8594.1|8604.8|8602|8604.8|8602|8596.9|8594.1|160
1643312060000|2022-01-27 19:34:20|8604.6|8601.8|8606.1|8603.3|8607.1|8604.3|8602.3|8599.5|130
1643312070000|2022-01-27 19:34:30|8605.8|8603|8601.4|8598.6|8605.8|8603|8601.4|8598.6|67
1643312080000|2022-01-27 19:34:40|8600.7|8597.9|8602.4|8599.6|8603.3|8600.5|8600.4|8597.6|37
1643312090000|2022-01-27 19:34:50|8601.6|8598.8|8603.3|8600.5|8603.4|8600.6|8600.4|8597.6|37
1643312100000|2022-01-27 19:35:00|8603.4|8600.6|8604.3|8601.5|8604.3|8601.5|8600.4|8597.6|112
1643312110000|2022-01-27 19:35:10|8603.6|8600.8|8602.4|8599.6|8605.3|8602.5|8602.1|8599.3|71
1643312120000|2022-01-27 19:35:20|8602.3|8599.5|8603.3|8600.5|8604.3|8601.5|8601.4|8598.6|46
1643312130000|2022-01-27 19:35:30|8602.9|8600.1|8600.3|8597.5|8603.3|8600.5|8599.3|8596.5|62
1643312140000|2022-01-27 19:35:40|8599.9|8597.1|8599.4|8596.6|8600.9|8598.1|8599.4|8596.6|22
1643312150000|2022-01-27 19:35:50|8598.9|8596.1|8599.6|8596.8|8600.4|8597.6|8597.6|8594.8|84
1643312160000|2022-01-27 19:36:00|8599.9|8597.1|8605.4|8602.6|8606.9|8604.1|8599.6|8596.8|68
1643312170000|2022-01-27 19:36:10|8604.9|8602.1|8601.6|8598.8|8604.9|8602.1|8600.4|8597.6|57
1643312180000|2022-01-27 19:36:20|8601.9|8599.1|8603.6|8600.8|8603.6|8600.8|8600.7|8597.9|24
1643312190000|2022-01-27 19:36:30|8603.2|8600.4|8602.9|8600.1|8604.6|8601.8|8601.6|8598.8|29
1643312200000|2022-01-27 19:36:40|8603.1|8600.3|8602.4|8599.6|8603.6|8600.8|8601.6|8598.8|17
1643312210000|2022-01-27 19:36:50|8602.6|8599.8|8603.5|8600.7|8603.9|8601.1|8602.4|8599.6|43
1643312220000|2022-01-27 19:37:00|8603.4|8600.6|8601.3|8598.5|8604.4|8601.6|8599.4|8596.6|44
1643312230000|2022-01-27 19:37:10|8601.4|8598.6|8601.3|8598.5|8602.5|8599.7|8600.4|8597.6|28
1643312240000|2022-01-27 19:37:20|8601.4|8598.6|8600.4|8597.6|8603.5|8600.7|8600.3|8597.5|20
1643312250000|2022-01-27 19:37:30|8600|8597.2|8598.4|8595.6|8600|8597.2|8597.5|8594.7|23
1643312260000|2022-01-27 19:37:40|8598.3|8595.5|8600.3|8597.5|8600.4|8597.6|8598.3|8595.5|18
1643312270000|2022-01-27 19:37:50|8599.5|8596.7|8597.5|8594.7|8599.5|8596.7|8597|8594.2|32
1643312280000|2022-01-27 19:38:00|8597.9|8595.1|8597.5|8594.7|8600.9|8598.1|8597.5|8594.7|150
1643312290000|2022-01-27 19:38:10|8598.2|8595.4|8596.5|8593.7|8599.7|8596.9|8596.5|8593.7|39
1643312300000|2022-01-27 19:38:20|8597.4|8594.6|8599.7|8596.9|8600.5|8597.7|8596.5|8593.7|42
1643312310000|2022-01-27 19:38:30|8599.5|8596.7|8598.7|8595.9|8599.5|8596.7|8598.5|8595.7|14
1643312320000|2022-01-27 19:38:40|8599.2|8596.4|8600.7|8597.9|8602.5|8599.7|8599.2|8596.4|33
1643312330000|2022-01-27 19:38:50|8600.5|8597.7|8597.5|8594.7|8602.4|8599.6|8597.5|8594.7|29
1643312340000|2022-01-27 19:39:00|8598.2|8595.4|8599.4|8596.6|8600.5|8597.7|8598.2|8595.4|56
1643312350000|2022-01-27 19:39:10|8599.5|8596.7|8599.5|8596.7|8600.4|8597.6|8597|8594.2|46
1643312360000|2022-01-27 19:39:20|8599.4|8596.6|8599.4|8596.6|8601.4|8598.6|8598.5|8595.7|90
1643312370000|2022-01-27 19:39:30|8600.4|8597.6|8600.2|8597.4|8602.2|8599.4|8599|8596.2|66
1643312380000|2022-01-27 19:39:40|8600.6|8597.8|8598.4|8595.6|8601.2|8598.4|8598.4|8595.6|35
1643312390000|2022-01-27 19:39:50|8598.5|8595.7|8599.5|8596.7|8600.4|8597.6|8598.4|8595.6|5
1643312400000|2022-01-27 19:40:00|8599|8596.2|8605.5|8602.7|8605.5|8602.7|8596.7|8593.9|80
1643312410000|2022-01-27 19:40:10|8606.2|8603.4|8603.5|8600.7|8606.4|8603.6|8603.5|8600.7|68
1643312420000|2022-01-27 19:40:20|8603.2|8600.4|8603|8600.2|8603.5|8600.7|8602.5|8599.7|62
1643312430000|2022-01-27 19:40:30|8603.4|8600.6|8602.4|8599.6|8603.4|8600.6|8601.5|8598.7|25
1643312440000|2022-01-27 19:40:40|8601.9|8599.1|8600.4|8597.6|8602.4|8599.6|8600.4|8597.6|17
1643312450000|2022-01-27 19:40:50|8600.5|8597.7|8602.4|8599.6|8602.4|8599.6|8599.5|8596.7|23
1643312460000|2022-01-27 19:41:00|8603.2|8600.4|8604.2|8601.4|8604.2|8601.4|8600.5|8597.7|77
1643312470000|2022-01-27 19:41:10|8603.9|8601.1|8601.7|8598.9|8604.4|8601.6|8601.4|8598.6|27
1643312480000|2022-01-27 19:41:20|8601.4|8598.6|8601.2|8598.4|8604.1|8601.3|8601.2|8598.4|260
1643312490000|2022-01-27 19:41:30|8601.4|8598.6|8600.7|8597.9|8602.4|8599.6|8600.7|8597.9|21
1643312500000|2022-01-27 19:41:40|8601.1|8598.3|8600.2|8597.4|8602.2|8599.4|8599.7|8596.9|16
1643312510000|2022-01-27 19:41:50|8599.9|8597.1|8600.4|8597.6|8600.7|8597.9|8598.2|8595.4|25
1643312520000|2022-01-27 19:42:00|8600.2|8597.4|8604.2|8601.4|8604.4|8601.6|8600.2|8597.4|33
1643312530000|2022-01-27 19:42:10|8604.4|8601.6|8602.2|8599.4|8605.1|8602.3|8602.2|8599.4|36
1643312540000|2022-01-27 19:42:20|8602.4|8599.6|8602.2|8599.4|8602.4|8599.6|8600.2|8597.4|17
1643312550000|2022-01-27 19:42:30|8602.4|8599.6|8601.2|8598.4|8602.4|8599.6|8600.7|8597.9|15
1643312560000|2022-01-27 19:42:40|8600.9|8598.1|8600.4|8597.6|8602.2|8599.4|8600.2|8597.4|22
1643312570000|2022-01-27 19:42:50|8600.2|8597.4|8600.4|8597.6|8600.4|8597.6|8598.5|8595.7|15
1643312580000|2022-01-27 19:43:00|8600|8597.2|8598.9|8596.1|8600.4|8597.6|8598.4|8595.6|40
1643312590000|2022-01-27 19:43:10|8598.5|8595.7|8600.4|8597.6|8601.9|8599.1|8597.4|8594.6|74
1643312600000|2022-01-27 19:43:20|8600.2|8597.4|8599.9|8597.1|8601.2|8598.4|8599.4|8596.6|42
1643312610000|2022-01-27 19:43:30|8599.4|8596.6|8598.2|8595.4|8600.2|8597.4|8598.2|8595.4|28
1643312620000|2022-01-27 19:43:40|8599.1|8596.3|8597.2|8594.4|8599.1|8596.3|8596.9|8594.1|23
1643312630000|2022-01-27 19:43:50|8596.9|8594.1|8595.9|8593.1|8597.2|8594.4|8595.4|8592.6|10
1643312640000|2022-01-27 19:44:00|8595.5|8592.7|8596.9|8594.1|8597.2|8594.4|8595.4|8592.6|28
1643312650000|2022-01-27 19:44:10|8597.2|8594.4|8597.2|8594.4|8597.7|8594.9|8596.2|8593.4|17
1643312660000|2022-01-27 19:44:20|8597.4|8594.6|8596.5|8593.7|8598.4|8595.6|8596.5|8593.7|14
1643312670000|2022-01-27 19:44:30|8597.2|8594.4|8594.5|8591.7|8597.2|8594.4|8592.5|8589.7|74
1643312680000|2022-01-27 19:44:40|8595.2|8592.4|8594.5|8591.7|8595.4|8592.6|8594.5|8591.7|8
1643312690000|2022-01-27 19:44:50|8594.4|8591.6|8595.5|8592.7|8595.5|8592.7|8593.5|8590.7|33
1643312700000|2022-01-27 19:45:00|8595.8|8593|8596.5|8593.7|8599.4|8596.6|8595.8|8593|24
1643312710000|2022-01-27 19:45:10|8596.9|8594.1|8597.5|8594.7|8598.5|8595.7|8596.9|8594.1|31
1643312720000|2022-01-27 19:45:20|8597.2|8594.4|8598.4|8595.6|8598.4|8595.6|8596.2|8593.4|21
1643312730000|2022-01-27 19:45:30|8598.5|8595.7|8601.5|8598.7|8602.5|8599.7|8598.5|8595.7|34
1643312740000|2022-01-27 19:45:40|8601.4|8598.6|8599.7|8596.9|8603.4|8600.6|8599|8596.2|62
1643312750000|2022-01-27 19:45:50|8599.5|8596.7|8597.5|8594.7|8599.5|8596.7|8596.5|8593.7|67
1643312760000|2022-01-27 19:46:00|8597.2|8594.4|8595.7|8592.9|8597.2|8594.4|8595.2|8592.4|76
1643312770000|2022-01-27 19:46:10|8594.8|8592|8596.2|8593.4|8596.5|8593.7|8594.7|8591.9|63
1643312780000|2022-01-27 19:46:20|8596.5|8593.7|8596.2|8593.4|8596.5|8593.7|8594.7|8591.9|7
1643312790000|2022-01-27 19:46:30|8595.7|8592.9|8595.7|8592.9|8595.7|8592.9|8595.7|8592.9|14
1643312800000|2022-01-27 19:46:40|8594.7|8591.9|8594.7|8591.9|8594.7|8591.9|8593.7|8590.9|24
1643312810000|2022-01-27 19:46:50|8594|8591.2|8591.7|8588.9|8594|8591.2|8589.2|8586.4|321
1643312820000|2022-01-27 19:47:00|8591.5|8588.7|8585.8|8583|8591.7|8588.9|8585.5|8582.7|338
1643312830000|2022-01-27 19:47:10|8585.3|8582.5|8587.2|8584.4|8587.7|8584.9|8584|8581.2|206
1643312840000|2022-01-27 19:47:20|8586.8|8584|8586.8|8584|8587.8|8585|8586.8|8584|48
1643312850000|2022-01-27 19:47:30|8587.2|8584.4|8587.5|8584.7|8587.5|8584.7|8586.2|8583.4|73
1643312860000|2022-01-27 19:47:40|8586.8|8584|8588.5|8585.7|8588.7|8585.9|8586.8|8584|23
1643312870000|2022-01-27 19:47:50|8588.7|8585.9|8591.5|8588.7|8591.5|8588.7|8587.8|8585|35
1643312880000|2022-01-27 19:48:00|8591.2|8588.4|8591.8|8589|8591.8|8589|8590.2|8587.4|17
1643312890000|2022-01-27 19:48:10|8591.7|8588.9|8591.8|8589|8592.8|8590|8591.5|8588.7|28
1643312900000|2022-01-27 19:48:20|8592.7|8589.9|8594.8|8592|8595.8|8593|8592.7|8589.9|42
1643312910000|2022-01-27 19:48:30|8594.7|8591.9|8593.8|8591|8595.8|8593|8593.7|8590.9|23
1643312920000|2022-01-27 19:48:40|8593.7|8590.9|8593.8|8591|8593.8|8591|8591.5|8588.7|20
1643312930000|2022-01-27 19:48:50|8593.7|8590.9|8593.8|8591|8593.8|8591|8592.8|8590|15
1643312940000|2022-01-27 19:49:00|8594.7|8591.9|8597.5|8594.7|8597.7|8594.9|8593.3|8590.5|77
1643312950000|2022-01-27 19:49:10|8597.7|8594.9|8599.7|8596.9|8599.7|8596.9|8597.2|8594.4|4
1643312960000|2022-01-27 19:49:20|8599.5|8596.7|8597.5|8594.7|8599.5|8596.7|8596.4|8593.6|19
1643312970000|2022-01-27 19:49:30|8597.7|8594.9|8597.5|8594.7|8597.7|8594.9|8596.2|8593.4|20
1643312980000|2022-01-27 19:49:40|8597.7|8594.9|8597.7|8594.9|8597.7|8594.9|8597.5|8594.7|3
1643312990000|2022-01-27 19:49:50|8598.4|8595.6|8598.2|8595.4|8598.7|8595.9|8597.7|8594.9|6
1643313000000|2022-01-27 19:50:00|8597.8|8595|8593.5|8590.7|8598.2|8595.4|8593.5|8590.7|40
1643313010000|2022-01-27 19:50:10|8593.7|8590.9|8594.8|8592|8595.2|8592.4|8592.7|8589.9|26
1643313020000|2022-01-27 19:50:20|8595|8592.2|8595.7|8592.9|8597.5|8594.7|8595|8592.2|1
1643313030000|2022-01-27 19:50:30|8595.5|8592.7|8594.5|8591.7|8596.5|8593.7|8594.5|8591.7|13
1643313040000|2022-01-27 19:50:40|8594.2|8591.4|8594.5|8591.7|8595.7|8592.9|8594.2|8591.4|15
1643313050000|2022-01-27 19:50:50|8594.2|8591.4|8593.7|8590.9|8594.2|8591.4|8593.5|8590.7|0
1643313060000|2022-01-27 19:51:00|8593.5|8590.7|8589.7|8586.9|8593.7|8590.9|8589.2|8586.4|48
1643313070000|2022-01-27 19:51:10|8589.5|8586.7|8588.5|8585.7|8589.7|8586.9|8588.2|8585.4|6
1643313080000|2022-01-27 19:51:20|8588.2|8585.4|8589.4|8586.6|8589.5|8586.7|8587.7|8584.9|27
1643313090000|2022-01-27 19:51:30|8589|8586.2|8593.2|8590.4|8593.5|8590.7|8588.5|8585.7|27
1643313100000|2022-01-27 19:51:40|8593.5|8590.7|8591.5|8588.7|8594.5|8591.7|8591.2|8588.4|38
1643313110000|2022-01-27 19:51:50|8592|8589.2|8592.5|8589.7|8593.5|8590.7|8592|8589.2|7
1643313120000|2022-01-27 19:52:00|8592.7|8589.9|8593|8590.2|8593.5|8590.7|8590.4|8587.6|28
1643313130000|2022-01-27 19:52:10|8593.2|8590.4|8592.2|8589.4|8595.5|8592.7|8592.2|8589.4|43
1643313140000|2022-01-27 19:52:20|8592.5|8589.7|8591.5|8588.7|8592.5|8589.7|8590.2|8587.4|15
1643313150000|2022-01-27 19:52:30|8591.1|8588.3|8589.1|8586.3|8591.5|8588.7|8588.5|8585.7|12
1643313160000|2022-01-27 19:52:40|8588.8|8586|8588.5|8585.7|8589.5|8586.7|8588.5|8585.7|12
1643313170000|2022-01-27 19:52:50|8588.6|8585.8|8589.5|8586.7|8589.5|8586.7|8588.5|8585.7|2
1643313180000|2022-01-27 19:53:00|8590.5|8587.7|8592.1|8589.3|8592.5|8589.7|8590.5|8587.7|14
1643313190000|2022-01-27 19:53:10|8591.6|8588.8|8592.5|8589.7|8592.5|8589.7|8590|8587.2|17
1643313200000|2022-01-27 19:53:20|8592.1|8589.3|8591.5|8588.7|8592.5|8589.7|8590.5|8587.7|13
1643313210000|2022-01-27 19:53:30|8591.1|8588.3|8589.5|8586.7|8591.5|8588.7|8589.5|8586.7|6
1643313220000|2022-01-27 19:53:40|8589.1|8586.3|8587.5|8584.7|8589.5|8586.7|8587|8584.2|13
1643313230000|2022-01-27 19:53:50|8587.4|8584.6|8586.5|8583.7|8587.5|8584.7|8585.1|8582.3|34
1643313240000|2022-01-27 19:54:00|8586.6|8583.8|8589|8586.2|8590.5|8587.7|8586.5|8583.7|39
1643313250000|2022-01-27 19:54:10|8589.1|8586.3|8589|8586.2|8589.5|8586.7|8588.5|8585.7|9
1643313260000|2022-01-27 19:54:20|8588.9|8586.1|8589.1|8586.3|8589.5|8586.7|8587.6|8584.8|14
1643313270000|2022-01-27 19:54:30|8589.5|8586.7|8589.5|8586.7|8589.6|8586.8|8588.5|8585.7|13
1643313280000|2022-01-27 19:54:40|8589.6|8586.8|8588.6|8585.8|8590.5|8587.7|8588.5|8585.7|10
1643313290000|2022-01-27 19:54:50|8588.5|8585.7|8588.5|8585.7|8589.5|8586.7|8587.6|8584.8|3
1643313300000|2022-01-27 19:55:00|8588.1|8585.3|8586.6|8583.8|8588.1|8585.3|8585.6|8582.8|69
1643313310000|2022-01-27 19:55:10|8586.8|8584|8586.6|8583.8|8587.8|8585|8586.5|8583.7|15
1643313320000|2022-01-27 19:55:20|8586.8|8584|8586.3|8583.5|8589.6|8586.8|8586.3|8583.5|34
1643313330000|2022-01-27 19:55:30|8586.4|8583.6|8588.1|8585.3|8588.6|8585.8|8585.3|8582.5|25
1643313340000|2022-01-27 19:55:40|8588|8585.2|8585.8|8583|8589.6|8586.8|8585.6|8582.8|62
1643313350000|2022-01-27 19:55:50|8586.5|8583.7|8587.8|8585|8587.8|8585|8584.8|8582|36
1643313360000|2022-01-27 19:56:00|8588.1|8585.3|8585.8|8583|8588.6|8585.8|8585.4|8582.6|41
1643313370000|2022-01-27 19:56:10|8585.9|8583.1|8586.8|8584|8586.9|8584.1|8585.8|8583|8
1643313380000|2022-01-27 19:56:20|8587.8|8585|8589.8|8587|8589.9|8587.1|8587.8|8585|46
1643313390000|2022-01-27 19:56:30|8589.9|8587.1|8591.8|8589|8593.5|8590.7|8588.9|8586.1|82
1643313400000|2022-01-27 19:56:40|8591.9|8589.1|8587.8|8585|8591.9|8589.1|8587.8|8585|329
1643313410000|2022-01-27 19:56:50|8587.1|8584.3|8587.8|8585|8588.8|8586|8586.8|8584|79
1643313420000|2022-01-27 19:57:00|8588.1|8585.3|8584.8|8582|8588.3|8585.5|8584.6|8581.8|64
1643313430000|2022-01-27 19:57:10|8584.9|8582.1|8586.8|8584|8586.8|8584|8584.9|8582.1|24
1643313440000|2022-01-27 19:57:20|8586.1|8583.3|8586.8|8584|8587.3|8584.5|8584.9|8582.1|25
1643313450000|2022-01-27 19:57:30|8586.6|8583.8|8586.4|8583.6|8586.8|8584|8584.6|8581.8|93
1643313460000|2022-01-27 19:57:40|8586.8|8584|8588.1|8585.3|8589.6|8586.8|8586.8|8584|47
1643313470000|2022-01-27 19:57:50|8587.8|8585|8587.8|8585|8588.8|8586|8587.8|8585|15
1643313480000|2022-01-27 19:58:00|8587.4|8584.6|8587.8|8585|8588.6|8585.8|8585.3|8582.5|47
1643313490000|2022-01-27 19:58:10|8587.4|8584.6|8585.8|8583|8587.8|8585|8585.8|8583|4
1643313500000|2022-01-27 19:58:20|8586.1|8583.3|8586.8|8584|8587.9|8585.1|8586.1|8583.3|14
1643313510000|2022-01-27 19:58:30|8587.1|8584.3|8589.8|8587|8589.8|8587|8587.1|8584.3|12
1643313520000|2022-01-27 19:58:40|8589.6|8586.8|8588.8|8586|8589.8|8587|8588.6|8585.8|5
1643313530000|2022-01-27 19:58:50|8588.6|8585.8|8588.1|8585.3|8589.6|8586.8|8587.8|8585|5
1643313540000|2022-01-27 19:59:00|8587.8|8585|8587.8|8585|8587.8|8585|8585.8|8583|6
1643313550000|2022-01-27 19:59:10|8587.1|8584.3|8585.8|8583|8587.8|8585|8585.8|8583|8
1643313560000|2022-01-27 19:59:20|8586.1|8583.3|8585.5|8582.7|8586.8|8584|8583.8|8581|26
1643313570000|2022-01-27 19:59:30|8585.6|8582.8|8585.6|8582.8|8585.8|8583|8584.8|8582|5
1643313580000|2022-01-27 19:59:40|8585.8|8583|8587.8|8585|8590.1|8587.3|8585.6|8582.8|21
1643313590000|2022-01-27 19:59:50|8588.5|8585.7|8589.1|8586.3|8589.1|8586.3|8588.1|8585.3|18
1643313600000|2022-01-27 20:00:00|8588.8|8586|8593.6|8590.8|8594.1|8591.3|8587.6|8584.8|47
1643313610000|2022-01-27 20:00:10|8594|8591.2|8593.5|8590.7|8595.5|8592.7|8593.5|8590.7|24
1643313620000|2022-01-27 20:00:20|8592.6|8589.8|8592.1|8589.3|8593.5|8590.7|8592.1|8589.3|11
1643313630000|2022-01-27 20:00:30|8592.5|8589.7|8596.5|8593.7|8596.6|8593.8|8592.5|8589.7|22
1643313640000|2022-01-27 20:00:40|8596.1|8593.3|8594.6|8591.8|8596.5|8593.7|8594.6|8591.8|31
1643313650000|2022-01-27 20:00:50|8595.5|8592.7|8596.6|8593.8|8597.6|8594.8|8595.1|8592.3|26
1643313660000|2022-01-27 20:01:00|8597|8594.2|8598.6|8595.8|8598.6|8595.8|8596.5|8593.7|78
1643313670000|2022-01-27 20:01:10|8599.3|8596.5|8598.5|8595.7|8599.5|8596.7|8596.6|8593.8|31
1643313680000|2022-01-27 20:01:20|8598.1|8595.3|8598.1|8595.3|8598.5|8595.7|8597.5|8594.7|8
1643313690000|2022-01-27 20:01:30|8598.5|8595.7|8598.5|8595.7|8599.5|8596.7|8598.5|8595.7|17
1643313700000|2022-01-27 20:01:40|8598.6|8595.8|8599.5|8596.7|8599.5|8596.7|8598.5|8595.7|15
1643313710000|2022-01-27 20:01:50|8599.6|8596.8|8598.5|8595.7|8599.6|8596.8|8597.6|8594.8|17
1643313720000|2022-01-27 20:02:00|8598.1|8595.3|8601.5|8598.7|8601.6|8598.8|8597.6|8594.8|34
1643313730000|2022-01-27 20:02:10|8600.8|8598|8599.5|8596.7|8602.1|8599.3|8598.6|8595.8|64
1643313740000|2022-01-27 20:02:20|8598.8|8596|8600.5|8597.7|8600.5|8597.7|8598.5|8595.7|16
1643313750000|2022-01-27 20:02:30|8600.6|8597.8|8602.6|8599.8|8603.1|8600.3|8600.6|8597.8|14
1643313760000|2022-01-27 20:02:40|8602.5|8599.7|8602.5|8599.7|8603.1|8600.3|8601.6|8598.8|16
1643313770000|2022-01-27 20:02:50|8602.1|8599.3|8602.5|8599.7|8602.6|8599.8|8601.6|8598.8|7
1643313780000|2022-01-27 20:03:00|8602.6|8599.8|8604.5|8601.7|8604.5|8601.7|8602.5|8599.7|43
1643313790000|2022-01-27 20:03:10|8604.6|8601.8|8603.1|8600.3|8606.6|8603.8|8602.8|8600|65
1643313800000|2022-01-27 20:03:20|8603.5|8600.7|8602.5|8599.7|8603.6|8600.8|8602.5|8599.7|36
1643313810000|2022-01-27 20:03:30|8602.6|8599.8|8602.5|8599.7|8603.6|8600.8|8602.5|8599.7|19
1643313820000|2022-01-27 20:03:40|8601.6|8598.8|8602.5|8599.7|8603.5|8600.7|8601.6|8598.8|29
1643313830000|2022-01-27 20:03:50|8603.5|8600.7|8604.5|8601.7|8604.6|8601.8|8603.5|8600.7|7
1643313840000|2022-01-27 20:04:00|8604.3|8601.5|8603.6|8600.8|8604.5|8601.7|8603.6|8600.8|12
1643313850000|2022-01-27 20:04:10|8603.5|8600.7|8602.6|8599.8|8604.5|8601.7|8602.6|8599.8|6
1643313860000|2022-01-27 20:04:20|8603.1|8600.3|8600.6|8597.8|8603.1|8600.3|8600.6|8597.8|25
1643313870000|2022-01-27 20:04:30|8600.5|8597.7|8602.6|8599.8|8602.6|8599.8|8600.1|8597.3|28
1643313880000|2022-01-27 20:04:40|8602.5|8599.7|8604.5|8601.7|8604.5|8601.7|8602.5|8599.7|17
1643313890000|2022-01-27 20:04:50|8605.2|8602.4|8605.5|8602.7|8606.2|8603.4|8605.2|8602.4|18
1643313900000|2022-01-27 20:05:00|8606.2|8603.4|8604.3|8601.5|8606.3|8603.5|8600.5|8597.7|122
1643313910000|2022-01-27 20:05:10|8603.5|8600.7|8604.5|8601.7|8604.5|8601.7|8603|8600.2|12
1643313920000|2022-01-27 20:05:20|8605.2|8602.4|8604.5|8601.7|8605.5|8602.7|8604.5|8601.7|9
1643313930000|2022-01-27 20:05:30|8604.3|8601.5|8603.5|8600.7|8604.3|8601.5|8602.5|8599.7|33
1643313940000|2022-01-27 20:05:40|8603.8|8601|8604.5|8601.7|8605.5|8602.7|8602.8|8600|38
1643313950000|2022-01-27 20:05:50|8604.6|8601.8|8606.5|8603.7|8606.5|8603.7|8604.5|8601.7|109
1643313960000|2022-01-27 20:06:00|8605.8|8603|8606.5|8603.7|8606.5|8603.7|8604.5|8601.7|9
1643313970000|2022-01-27 20:06:10|8606.8|8604|8610.3|8607.5|8610.3|8607.5|8606.5|8603.7|38
1643313980000|2022-01-27 20:06:20|8611.5|8608.7|8611.5|8608.7|8612.6|8609.8|8610.5|8607.7|25
1643313990000|2022-01-27 20:06:30|8611.8|8609|8610.5|8607.7|8612.2|8609.4|8609.5|8606.7|15
1643314000000|2022-01-27 20:06:40|8609.6|8606.8|8611.3|8608.5|8611.5|8608.7|8609.3|8606.5|20
1643314010000|2022-01-27 20:06:50|8611.5|8608.7|8611.5|8608.7|8612|8609.2|8610.5|8607.7|27
1643314020000|2022-01-27 20:07:00|8611.8|8609|8611.5|8608.7|8612.5|8609.7|8611.1|8608.3|17
1643314030000|2022-01-27 20:07:10|8611.3|8608.5|8612.6|8609.8|8612.6|8609.8|8610.5|8607.7|29
1643314040000|2022-01-27 20:07:20|8612.5|8609.7|8612.1|8609.3|8613.1|8610.3|8611.5|8608.7|36
1643314050000|2022-01-27 20:07:30|8612|8609.2|8611.5|8608.7|8613.3|8610.5|8611.5|8608.7|14
1643314060000|2022-01-27 20:07:40|8612.2|8609.4|8611.3|8608.5|8612.5|8609.7|8610.8|8608|22
1643314070000|2022-01-27 20:07:50|8611|8608.2|8611.5|8608.7|8612.5|8609.7|8611|8608.2|6
1643314080000|2022-01-27 20:08:00|8612.5|8609.7|8612.5|8609.7|8613.5|8610.7|8610.5|8607.7|29
1643314090000|2022-01-27 20:08:10|8612.1|8609.3|8614.3|8611.5|8614.3|8611.5|8611.5|8608.7|11
1643314100000|2022-01-27 20:08:20|8614.7|8611.9|8617.5|8614.7|8617.5|8614.7|8614.3|8611.5|57
1643314110000|2022-01-27 20:08:30|8617.2|8614.4|8616.5|8613.7|8617.5|8614.7|8616.5|8613.7|73
1643314120000|2022-01-27 20:08:40|8616.1|8613.3|8616.3|8613.5|8616.5|8613.7|8615|8612.2|47
1643314130000|2022-01-27 20:08:50|8616.5|8613.7|8616.5|8613.7|8617.3|8614.5|8615.5|8612.7|50
1643314140000|2022-01-27 20:09:00|8617.3|8614.5|8617.2|8614.4|8618|8615.2|8616.2|8613.4|49
1643314150000|2022-01-27 20:09:10|8617.5|8614.7|8616.7|8613.9|8617.5|8614.7|8616.2|8613.4|20
1643314160000|2022-01-27 20:09:20|8616.3|8613.5|8617.2|8614.4|8617.5|8614.7|8616.2|8613.4|7
1643314170000|2022-01-27 20:09:30|8617|8614.2|8616.5|8613.7|8617.5|8614.7|8616.2|8613.4|5
1643314180000|2022-01-27 20:09:40|8616.2|8613.4|8614.2|8611.4|8616.2|8613.4|8613|8610.2|12
1643314190000|2022-01-27 20:09:50|8613.8|8611|8613.4|8610.6|8614.3|8611.5|8613.2|8610.4|25
1643314200000|2022-01-27 20:10:00|8613.8|8611|8613.9|8611.1|8614.4|8611.6|8613.3|8610.5|12
1643314210000|2022-01-27 20:10:10|8614.3|8611.5|8615.4|8612.6|8615.4|8612.6|8613.9|8611.1|20
1643314220000|2022-01-27 20:10:20|8614.9|8612.1|8616.3|8613.5|8616.4|8613.6|8614.9|8612.1|3
1643314230000|2022-01-27 20:10:30|8615.9|8613.1|8610.9|8608.1|8616.4|8613.6|8610.6|8607.8|67
1643314240000|2022-01-27 20:10:40|8611.1|8608.3|8610.4|8607.6|8612.4|8609.6|8609.9|8607.1|61
1643314250000|2022-01-27 20:10:50|8610.1|8607.3|8607.6|8604.8|8610.4|8607.6|8606.9|8604.1|31
1643314260000|2022-01-27 20:11:00|8606.6|8603.8|8605.7|8602.9|8607.4|8604.6|8605.6|8602.8|16
1643314270000|2022-01-27 20:11:10|8605.6|8602.8|8605.9|8603.1|8606.4|8603.6|8604.2|8601.4|25
1643314280000|2022-01-27 20:11:20|8606.4|8603.6|8607.4|8604.6|8608.4|8605.6|8605.4|8602.6|38
1643314290000|2022-01-27 20:11:30|8607.6|8604.8|8607.1|8604.3|8607.6|8604.8|8605.4|8602.6|30
1643314300000|2022-01-27 20:11:40|8606.7|8603.9|8606.4|8603.6|8606.7|8603.9|8605.6|8602.8|13
1643314310000|2022-01-27 20:11:50|8606.6|8603.8|8604.4|8601.6|8606.9|8604.1|8604.4|8601.6|37
1643314320000|2022-01-27 20:12:00|8604.7|8601.9|8602.4|8599.6|8605.4|8602.6|8602.4|8599.6|47
1643314330000|2022-01-27 20:12:10|8602.6|8599.8|8610.4|8607.6|8610.4|8607.6|8602.4|8599.6|50
1643314340000|2022-01-27 20:12:20|8610.1|8607.3|8610.9|8608.1|8611.4|8608.6|8609.4|8606.6|15
1643314350000|2022-01-27 20:12:30|8611.3|8608.5|8610.4|8607.6|8611.8|8609|8610.4|8607.6|0
1643314360000|2022-01-27 20:12:40|8611.3|8608.5|8611.9|8609.1|8611.9|8609.1|8610.4|8607.6|10
1643314370000|2022-01-27 20:12:50|8611.4|8608.6|8612.4|8609.6|8612.4|8609.6|8610.9|8608.1|11
1643314380000|2022-01-27 20:13:00|8613.3|8610.5|8611.4|8608.6|8613.4|8610.6|8610.6|8607.8|4
1643314390000|2022-01-27 20:13:10|8611.6|8608.8|8612.1|8609.3|8612.4|8609.6|8611.4|8608.6|1
1643314400000|2022-01-27 20:13:20|8611.9|8609.1|8611.1|8608.3|8612.4|8609.6|8610.6|8607.8|4
1643314410000|2022-01-27 20:13:30|8610.7|8607.9|8609.4|8606.6|8611.4|8608.6|8609.4|8606.6|43
1643314420000|2022-01-27 20:13:40|8609.6|8606.8|8609.4|8606.6|8609.6|8606.8|8609.4|8606.6|1
1643314430000|2022-01-27 20:13:50|8609.9|8607.1|8606.4|8603.6|8610.4|8607.6|8606.4|8603.6|14
1643314440000|2022-01-27 20:14:00|8606.9|8604.1|8607.9|8605.1|8608.4|8605.6|8606.4|8603.6|7
1643314450000|2022-01-27 20:14:10|8607.6|8604.8|8605.4|8602.6|8607.8|8605|8605.4|8602.6|15
1643314460000|2022-01-27 20:14:20|8605.1|8602.3|8606.4|8603.6|8606.6|8603.8|8605.1|8602.3|16
1643314470000|2022-01-27 20:14:30|8606.8|8604|8606.4|8603.6|8606.9|8604.1|8605.1|8602.3|14
1643314480000|2022-01-27 20:14:40|8607.1|8604.3|8607.4|8604.6|8607.6|8604.8|8606.4|8603.6|10
1643314490000|2022-01-27 20:14:50|8606.6|8603.8|8610.3|8607.5|8610.4|8607.6|8606.4|8603.6|30
1643314500000|2022-01-27 20:15:00|8609.6|8606.8|8610.9|8608.1|8612.3|8609.5|8609.4|8606.6|52
1643314510000|2022-01-27 20:15:10|8611.3|8608.5|8608.4|8605.6|8611.3|8608.5|8608.4|8605.6|12
1643314520000|2022-01-27 20:15:20|8608.6|8605.8|8608.3|8605.5|8608.9|8606.1|8607.4|8604.6|13
1643314530000|2022-01-27 20:15:30|8607.9|8605.1|8606.4|8603.6|8608.3|8605.5|8606.4|8603.6|12
1643314540000|2022-01-27 20:15:40|8605.9|8603.1|8606.6|8603.8|8607.4|8604.6|8605.4|8602.6|18
1643314550000|2022-01-27 20:15:50|8607.3|8604.5|8610.4|8607.6|8610.4|8607.6|8606.6|8603.8|12
1643314560000|2022-01-27 20:16:00|8610.6|8607.8|8609.9|8607.1|8611.3|8608.5|8609.3|8606.5|19
1643314570000|2022-01-27 20:16:10|8610.3|8607.5|8606.3|8603.5|8610.3|8607.5|8605.6|8602.8|15
1643314580000|2022-01-27 20:16:20|8605.9|8603.1|8607.4|8604.6|8607.4|8604.6|8605.4|8602.6|10
1643314590000|2022-01-27 20:16:30|8608.3|8605.5|8609.4|8606.6|8610.9|8608.1|8608.3|8605.5|15
1643314600000|2022-01-27 20:16:40|8609.1|8606.3|8611.1|8608.3|8611.1|8608.3|8608.7|8605.9|11
1643314610000|2022-01-27 20:16:50|8611.4|8608.6|8610.6|8607.8|8612.4|8609.6|8610.4|8607.6|24
1643314620000|2022-01-27 20:17:00|8610.4|8607.6|8612.4|8609.6|8612.4|8609.6|8609.6|8606.8|30
1643314630000|2022-01-27 20:17:10|8612.1|8609.3|8610.4|8607.6|8612.4|8609.6|8610.4|8607.6|12
1643314640000|2022-01-27 20:17:20|8610.6|8607.8|8611.4|8608.6|8612.4|8609.6|8610.6|8607.8|13
1643314650000|2022-01-27 20:17:30|8611.6|8608.8|8611.4|8608.6|8612.6|8609.8|8611.4|8608.6|8
1643314660000|2022-01-27 20:17:40|8610.6|8607.8|8611.4|8608.6|8611.6|8608.8|8609.7|8606.9|21
1643314670000|2022-01-27 20:17:50|8611.6|8608.8|8609.9|8607.1|8611.6|8608.8|8609.4|8606.6|7
1643314680000|2022-01-27 20:18:00|8610.4|8607.6|8610.4|8607.6|8610.4|8607.6|8609.4|8606.6|7
1643314690000|2022-01-27 20:18:10|8610.6|8607.8|8610.6|8607.8|8611.4|8608.6|8609.6|8606.8|10
1643314700000|2022-01-27 20:18:20|8610.4|8607.6|8610.4|8607.6|8611.4|8608.6|8610.3|8607.5|3
1643314710000|2022-01-27 20:18:30|8610.1|8607.3|8609.4|8606.6|8610.4|8607.6|8608.3|8605.5|25
1643314720000|2022-01-27 20:18:40|8610.4|8607.6|8609.4|8606.6|8610.6|8607.8|8609.1|8606.3|12
1643314730000|2022-01-27 20:18:50|8608.7|8605.9|8608.3|8605.5|8608.7|8605.9|8607.4|8604.6|6
1643314740000|2022-01-27 20:19:00|8607.6|8604.8|8609.4|8606.6|8609.6|8606.8|8606.9|8604.1|7
1643314750000|2022-01-27 20:19:10|8609.1|8606.3|8606.6|8603.8|8609.4|8606.6|8606.6|8603.8|19
1643314760000|2022-01-27 20:19:20|8606.4|8603.6|8607.6|8604.8|8608.3|8605.5|8605.6|8602.8|34
1643314770000|2022-01-27 20:19:30|8607.4|8604.6|8611.1|8608.3|8611.6|8608.8|8607.4|8604.6|17
1643314780000|2022-01-27 20:19:40|8610.7|8607.9|8608.6|8605.8|8610.7|8607.9|8607.7|8604.9|24
1643314790000|2022-01-27 20:19:50|8608.7|8605.9|8608.6|8605.8|8609.4|8606.6|8607.6|8604.8|3
1643314800000|2022-01-27 20:20:00|8609.3|8606.5|8612.4|8609.6|8612.9|8610.1|8608.1|8605.3|72
1643314810000|2022-01-27 20:20:10|8612.6|8609.8|8612.4|8609.6|8613.6|8610.8|8611.6|8608.8|24
1643314820000|2022-01-27 20:20:20|8611.7|8608.9|8610.6|8607.8|8612.1|8609.3|8610.6|8607.8|11
1643314830000|2022-01-27 20:20:30|8610.4|8607.6|8607.1|8604.3|8610.6|8607.8|8606.6|8603.8|25
1643314840000|2022-01-27 20:20:40|8607.4|8604.6|8607.1|8604.3|8608.4|8605.6|8606.1|8603.3|21
1643314850000|2022-01-27 20:20:50|8606.6|8603.8|8608.1|8605.3|8608.4|8605.6|8606.6|8603.8|3
1643314860000|2022-01-27 20:21:00|8607.7|8604.9|8607.4|8604.6|8607.7|8604.9|8606.4|8603.6|11
1643314870000|2022-01-27 20:21:10|8607.1|8604.3|8606.6|8603.8|8607.4|8604.6|8606.4|8603.6|9
1643314880000|2022-01-27 20:21:20|8606.4|8603.6|8603.4|8600.6|8607.4|8604.6|8603.4|8600.6|19
1643314890000|2022-01-27 20:21:30|8603.2|8600.4|8604.4|8601.6|8605.4|8602.6|8603.2|8600.4|29
1643314900000|2022-01-27 20:21:40|8604.6|8601.8|8602.7|8599.9|8605.4|8602.6|8602.7|8599.9|67
1643314910000|2022-01-27 20:21:50|8602.9|8600.1|8603.9|8601.1|8605.2|8602.4|8602.2|8599.4|162
1643314920000|2022-01-27 20:22:00|8604.2|8601.4|8606.2|8603.4|8606.7|8603.9|8604.2|8601.4|28
1643314930000|2022-01-27 20:22:10|8605.9|8603.1|8605.4|8602.6|8606.1|8603.3|8604.7|8601.9|18
1643314940000|2022-01-27 20:22:20|8605.7|8602.9|8606.9|8604.1|8606.9|8604.1|8604.9|8602.1|128
1643314950000|2022-01-27 20:22:30|8606.5|8603.7|8610.4|8607.6|8610.9|8608.1|8606|8603.2|37
1643314960000|2022-01-27 20:22:40|8610.7|8607.9|8609.9|8607.1|8612.7|8609.9|8609.9|8607.1|134
1643314970000|2022-01-27 20:22:50|8610.7|8607.9|8611.4|8608.6|8611.7|8608.9|8610.7|8607.9|11
1643314980000|2022-01-27 20:23:00|8611.7|8608.9|8610.7|8607.9|8612.7|8609.9|8609.9|8607.1|24
1643314990000|2022-01-27 20:23:10|8610.4|8607.6|8610.7|8607.9|8610.9|8608.1|8608.4|8605.6|11
1643315000000|2022-01-27 20:23:20|8610.4|8607.6|8610.7|8607.9|8610.7|8607.9|8610.4|8607.6|0
1643315010000|2022-01-27 20:23:30|8610.4|8607.6|8608.9|8606.1|8611.9|8609.1|8608.9|8606.1|16
1643315020000|2022-01-27 20:23:40|8609.7|8606.9|8609.4|8606.6|8609.9|8607.1|8608.9|8606.1|3
1643315030000|2022-01-27 20:23:50|8609.2|8606.4|8609.7|8606.9|8609.7|8606.9|8608.9|8606.1|2
1643315040000|2022-01-27 20:24:00|8609.9|8607.1|8609.3|8606.5|8610.2|8607.4|8607.8|8605|14
1643315050000|2022-01-27 20:24:10|8609|8606.2|8610.8|8608|8611.2|8608.4|8608.7|8605.9|6
1643315060000|2022-01-27 20:24:20|8611.6|8608.8|8609.3|8606.5|8611.6|8608.8|8609.3|8606.5|18
1643315070000|2022-01-27 20:24:30|8609|8606.2|8609.7|8606.9|8609.7|8606.9|8608.3|8605.5|10
1643315080000|2022-01-27 20:24:40|8609|8606.2|8607.8|8605|8609.7|8606.9|8607.7|8604.9|3
1643315090000|2022-01-27 20:24:50|8607.7|8604.9|8606.8|8604|8608.8|8606|8606.1|8603.3|87
1643315100000|2022-01-27 20:25:00|8607.7|8604.9|8610.8|8608|8610.8|8608|8606.8|8604|29
1643315110000|2022-01-27 20:25:10|8611.7|8608.9|8611.3|8608.5|8611.8|8609|8610.8|8608|16
1643315120000|2022-01-27 20:25:20|8611.7|8608.9|8610.8|8608|8611.8|8609|8610.3|8607.5|8
1643315130000|2022-01-27 20:25:30|8610.3|8607.5|8610.7|8607.9|8611.3|8608.5|8609.8|8607|3
1643315140000|2022-01-27 20:25:40|8610.8|8608|8610.7|8607.9|8611.8|8609|8609.8|8607|214
1643315150000|2022-01-27 20:25:50|8610|8607.2|8609.8|8607|8610.8|8608|8609.3|8606.5|15
1643315160000|2022-01-27 20:26:00|8609.3|8606.5|8610.8|8608|8610.8|8608|8608.8|8606|25
1643315170000|2022-01-27 20:26:10|8610.7|8607.9|8613.8|8611|8613.8|8611|8610.7|8607.9|13
1643315180000|2022-01-27 20:26:20|8614.3|8611.5|8615.8|8613|8616.7|8613.9|8613.3|8610.5|85
1643315190000|2022-01-27 20:26:30|8616.2|8613.4|8614.8|8612|8616.7|8613.9|8614.3|8611.5|7
1643315200000|2022-01-27 20:26:40|8615.3|8612.5|8614.8|8612|8615.3|8612.5|8614.3|8611.5|2
1643315210000|2022-01-27 20:26:50|8614.7|8611.9|8613.8|8611|8614.7|8611.9|8613.3|8610.5|5
1643315220000|2022-01-27 20:27:00|8613.7|8610.9|8614.3|8611.5|8614.7|8611.9|8613.7|8610.9|8
1643315230000|2022-01-27 20:27:10|8614|8611.2|8614.3|8611.5|8614.8|8612|8613.7|8610.9|4
1643315240000|2022-01-27 20:27:20|8614.7|8611.9|8616.8|8614|8616.8|8614|8614.3|8611.5|31
1643315250000|2022-01-27 20:27:30|8617|8614.2|8617.8|8615|8620.3|8617.5|8616.8|8614|62
1643315260000|2022-01-27 20:27:40|8618.5|8615.7|8617.8|8615|8618.8|8616|8617.8|8615|12
1643315270000|2022-01-27 20:27:50|8617.7|8614.9|8618.7|8615.9|8618.7|8615.9|8616.8|8614|32
1643315280000|2022-01-27 20:28:00|8618.3|8615.5|8622.5|8619.7|8624.2|8621.4|8617.7|8614.9|159
1643315290000|2022-01-27 20:28:10|8623.2|8620.4|8624.5|8621.7|8625.4|8622.6|8623.2|8620.4|57
1643315300000|2022-01-27 20:28:20|8624.4|8621.6|8623.5|8620.7|8624.5|8621.7|8623.5|8620.7|18
1643315310000|2022-01-27 20:28:30|8624.2|8621.4|8627|8624.2|8627.4|8624.6|8624.2|8621.4|43
1643315320000|2022-01-27 20:28:40|8627.4|8624.6|8627.4|8624.6|8627.4|8624.6|8626.4|8623.6|4
1643315330000|2022-01-27 20:28:50|8627|8624.2|8626.4|8623.6|8628.2|8625.4|8626.4|8623.6|40
1643315340000|2022-01-27 20:29:00|8626.5|8623.7|8627|8624.2|8628.4|8625.6|8626|8623.2|2
1643315350000|2022-01-27 20:29:10|8626.5|8623.7|8625.4|8622.6|8626.5|8623.7|8624.5|8621.7|17
1643315360000|2022-01-27 20:29:20|8625.5|8622.7|8626.4|8623.6|8626.4|8623.6|8625.4|8622.6|26
1643315370000|2022-01-27 20:29:30|8626|8623.2|8624.4|8621.6|8626.4|8623.6|8624.4|8621.6|4
1643315380000|2022-01-27 20:29:40|8624|8621.2|8623.4|8620.6|8624.4|8621.6|8623|8620.2|2
1643315390000|2022-01-27 20:29:50|8622.9|8620.1|8622.4|8619.6|8622.9|8620.1|8622|8619.2|4
1643315400000|2022-01-27 20:30:00|8622|8619.2|8623.4|8620.6|8623.9|8621.1|8622|8619.2|19
1643315410000|2022-01-27 20:30:10|8623.5|8620.7|8623.4|8620.6|8624.4|8621.6|8622.4|8619.6|6
1643315420000|2022-01-27 20:30:20|8623.9|8621.1|8621.5|8618.7|8623.9|8621.1|8621.5|8618.7|9
1643315430000|2022-01-27 20:30:30|8621.4|8618.6|8621.4|8618.6|8622.4|8619.6|8620.9|8618.1|35
1643315440000|2022-01-27 20:30:40|8621.7|8618.9|8621.4|8618.6|8622.4|8619.6|8621.4|8618.6|4
1643315450000|2022-01-27 20:30:50|8620.7|8617.9|8620.4|8617.6|8621.4|8618.6|8620.4|8617.6|6
1643315460000|2022-01-27 20:31:00|8620|8617.2|8616.4|8613.6|8620|8617.2|8615.9|8613.1|38
1643315470000|2022-01-27 20:31:10|8616|8613.2|8615|8612.2|8616.4|8613.6|8614.4|8611.6|20
1643315480000|2022-01-27 20:31:20|8615.4|8612.6|8616.4|8613.6|8616.4|8613.6|8614.5|8611.7|11
1643315490000|2022-01-27 20:31:30|8616.5|8613.7|8616.4|8613.6|8616.5|8613.7|8616.4|8613.6|0
1643315500000|2022-01-27 20:31:40|8615.7|8612.9|8617.4|8614.6|8617.4|8614.6|8615.4|8612.6|22
1643315510000|2022-01-27 20:31:50|8616.4|8613.6|8618.4|8615.6|8618.5|8615.7|8616.4|8613.6|17
1643315520000|2022-01-27 20:32:00|8617.9|8615.1|8616.5|8613.7|8618.9|8616.1|8616.4|8613.6|11
1643315530000|2022-01-27 20:32:10|8616.9|8614.1|8616.4|8613.6|8617.4|8614.6|8615.5|8612.7|5
1643315540000|2022-01-27 20:32:20|8616.5|8613.7|8616.5|8613.7|8616.5|8613.7|8616.4|8613.6|0
1643315550000|2022-01-27 20:32:30|8617.5|8614.7|8618|8615.2|8618.4|8615.6|8617.4|8614.6|17
1643315560000|2022-01-27 20:32:40|8617.5|8614.7|8619.5|8616.7|8619.5|8616.7|8617|8614.2|10
1643315570000|2022-01-27 20:32:50|8619.4|8616.6|8619|8616.2|8619.4|8616.6|8618.7|8615.9|1
1643315580000|2022-01-27 20:33:00|8618.7|8615.9|8621.7|8618.9|8621.7|8618.9|8618.4|8615.6|21
1643315590000|2022-01-27 20:33:10|8621.8|8619|8621.5|8618.7|8622.7|8619.9|8621.5|8618.7|9
1643315600000|2022-01-27 20:33:20|8620.8|8618|8616.8|8614|8620.8|8618|8616.2|8613.4|8
1643315610000|2022-01-27 20:33:30|8616.7|8613.9|8616.7|8613.9|8616.7|8613.9|8615.7|8612.9|3
1643315620000|2022-01-27 20:33:40|8617.4|8614.6|8614.7|8611.9|8617.5|8614.7|8614.7|8611.9|8
1643315630000|2022-01-27 20:33:50|8614.8|8612|8613.7|8610.9|8615.4|8612.6|8613.7|8610.9|9
1643315640000|2022-01-27 20:34:00|8614.4|8611.6|8614.7|8611.9|8616.7|8613.9|8614.4|8611.6|29
1643315650000|2022-01-27 20:34:10|8614.5|8611.7|8614.5|8611.7|8614.7|8611.9|8614.5|8611.7|0
1643315660000|2022-01-27 20:34:20|8614.7|8611.9|8614.7|8611.9|8615.5|8612.7|8614.5|8611.7|4
1643315670000|2022-01-27 20:34:30|8615.5|8612.7|8616|8613.2|8616.7|8613.9|8614.7|8611.9|14
1643315680000|2022-01-27 20:34:40|8615.7|8612.9|8614.7|8611.9|8616.4|8613.6|8614.5|8611.7|32
1643315690000|2022-01-27 20:34:50|8615.4|8612.6|8616.5|8613.7|8616.7|8613.9|8614.7|8611.9|16
1643315700000|2022-01-27 20:35:00|8616.7|8613.9|8617.4|8614.6|8619.5|8616.7|8616.3|8613.5|58
1643315710000|2022-01-27 20:35:10|8617.5|8614.7|8614.7|8611.9|8617.7|8614.9|8614.5|8611.7|9
1643315720000|2022-01-27 20:35:20|8614.5|8611.7|8613.7|8610.9|8614.7|8611.9|8613.5|8610.7|4
1643315730000|2022-01-27 20:35:30|8613.5|8610.7|8616.4|8613.6|8616.4|8613.6|8613.5|8610.7|49
1643315740000|2022-01-27 20:35:40|8616|8613.2|8616.4|8613.6|8617.4|8614.6|8616|8613.2|5
1643315750000|2022-01-27 20:35:50|8616|8613.2|8617|8614.2|8617.9|8615.1|8616|8613.2|10
1643315760000|2022-01-27 20:36:00|8616.7|8613.9|8617.4|8614.6|8617.4|8614.6|8616|8613.2|8
1643315770000|2022-01-27 20:36:10|8617.7|8614.9|8618.4|8615.6|8619.4|8616.6|8617.7|8614.9|11
1643315780000|2022-01-27 20:36:20|8618|8615.2|8617.4|8614.6|8618.4|8615.6|8617.2|8614.4|5
1643315790000|2022-01-27 20:36:30|8618.2|8615.4|8617.4|8614.6|8618.4|8615.6|8617|8614.2|6
1643315800000|2022-01-27 20:36:40|8617|8614.2|8616.4|8613.6|8617.4|8614.6|8616|8613.2|9
1643315810000|2022-01-27 20:36:50|8616.5|8613.7|8615.4|8612.6|8617.2|8614.4|8614.4|8611.6|10
1643315820000|2022-01-27 20:37:00|8614.4|8611.6|8614.4|8611.6|8615.4|8612.6|8613.4|8610.6|17
1643315830000|2022-01-27 20:37:10|8613.5|8610.7|8614.4|8611.6|8615.4|8612.6|8613.4|8610.6|5
1643315840000|2022-01-27 20:37:20|8614.7|8611.9|8614.5|8611.7|8615.9|8613.1|8614.4|8611.6|8
1643315850000|2022-01-27 20:37:30|8614.9|8612.1|8615.4|8612.6|8616.2|8613.4|8614.9|8612.1|6
1643315860000|2022-01-27 20:37:40|8615.2|8612.4|8616.4|8613.6|8617.9|8615.1|8615.2|8612.4|41
1643315870000|2022-01-27 20:37:50|8616.5|8613.7|8617.5|8614.7|8618|8615.2|8616.4|8613.6|6
1643315880000|2022-01-27 20:38:00|8617.4|8614.6|8618.4|8615.6|8618.5|8615.7|8617.4|8614.6|4
1643315890000|2022-01-27 20:38:10|8618|8615.2|8618.4|8615.6|8618.4|8615.6|8617|8614.2|6
1643315900000|2022-01-27 20:38:20|8617.7|8614.9|8618.7|8615.9|8619.5|8616.7|8617.4|8614.6|46
1643315910000|2022-01-27 20:38:30|8619|8616.2|8619.5|8616.7|8619.5|8616.7|8618.8|8616|8
1643315920000|2022-01-27 20:38:40|8619.4|8616.6|8619.5|8616.7|8620.4|8617.6|8619|8616.2|18
1643315930000|2022-01-27 20:38:50|8619.4|8616.6|8618.5|8615.7|8619.5|8616.7|8618.5|8615.7|10
1643315940000|2022-01-27 20:39:00|8618.7|8615.9|8619.5|8616.7|8621|8618.2|8618.7|8615.9|17
1643315950000|2022-01-27 20:39:10|8620|8617.2|8619.5|8616.7|8620.9|8618.1|8619.5|8616.7|5
1643315960000|2022-01-27 20:39:20|8619.4|8616.6|8619.4|8616.6|8619.5|8616.7|8618.5|8615.7|9
1643315970000|2022-01-27 20:39:30|8619.5|8616.7|8622.7|8619.9|8623.2|8620.4|8619.4|8616.6|69
1643315980000|2022-01-27 20:39:40|8622.2|8619.4|8628.6|8625.8|8628.6|8625.8|8622.1|8619.3|404
1643315990000|2022-01-27 20:39:50|8628.5|8625.7|8628.3|8625.5|8630|8627.2|8627.6|8624.8|318
1643316000000|2022-01-27 20:40:00|8627.9|8625.1|8626.3|8623.5|8627.9|8625.1|8625.6|8622.8|44
1643316010000|2022-01-27 20:40:10|8625.9|8623.1|8626.3|8623.5|8626.8|8624|8624.8|8622|20
1643316020000|2022-01-27 20:40:20|8626.1|8623.3|8625.3|8622.5|8626.6|8623.8|8624.8|8622|6
1643316030000|2022-01-27 20:40:30|8624.9|8622.1|8626.5|8623.7|8626.6|8623.8|8624.9|8622.1|89
1643316040000|2022-01-27 20:40:40|8626.1|8623.3|8626.5|8623.7|8626.5|8623.7|8626.1|8623.3|3
1643316050000|2022-01-27 20:40:50|8627.5|8624.7|8628.5|8625.7|8628.5|8625.7|8627.5|8624.7|16
1643316060000|2022-01-27 20:41:00|8628.8|8626|8632.5|8629.7|8632.5|8629.7|8628.5|8625.7|40
1643316070000|2022-01-27 20:41:10|8632.8|8630|8636.8|8634|8637.2|8634.4|8632.5|8629.7|85
1643316080000|2022-01-27 20:41:20|8637.2|8634.4|8635.5|8632.7|8638.3|8635.5|8635.3|8632.5|45
1643316090000|2022-01-27 20:41:30|8635.3|8632.5|8633.5|8630.7|8635.5|8632.7|8632.5|8629.7|33
1643316100000|2022-01-27 20:41:40|8633.3|8630.5|8635.5|8632.7|8635.5|8632.7|8633|8630.2|19
1643316110000|2022-01-27 20:41:50|8635.1|8632.3|8635.6|8632.8|8635.6|8632.8|8633.6|8630.8|22
1643316120000|2022-01-27 20:42:00|8635.3|8632.5|8634.1|8631.3|8635.6|8632.8|8633.6|8630.8|20
1643316130000|2022-01-27 20:42:10|8634.5|8631.7|8638.5|8635.7|8638.5|8635.7|8634.1|8631.3|75
1643316140000|2022-01-27 20:42:20|8638.3|8635.5|8639.5|8636.7|8640.3|8637.5|8638.3|8635.5|89
1643316150000|2022-01-27 20:42:30|8640.2|8637.4|8640.5|8637.7|8641.3|8638.5|8639.8|8637|123
1643316160000|2022-01-27 20:42:40|8640.3|8637.5|8641.2|8638.4|8641.2|8638.4|8639.5|8636.7|20
1643316170000|2022-01-27 20:42:50|8641.3|8638.5|8640.8|8638|8641.3|8638.5|8640.2|8637.4|29
1643316180000|2022-01-27 20:43:00|8640.5|8637.7|8642.3|8639.5|8642.3|8639.5|8639.3|8636.5|90
1643316190000|2022-01-27 20:43:10|8642.2|8639.4|8641.2|8638.4|8642.3|8639.5|8641.2|8638.4|18
1643316200000|2022-01-27 20:43:20|8640.8|8638|8640.5|8637.7|8641.5|8638.7|8640.3|8637.5|7
1643316210000|2022-01-27 20:43:30|8640.8|8638|8639.5|8636.7|8641|8638.2|8637.6|8634.8|136
1643316220000|2022-01-27 20:43:40|8640.8|8638|8638.5|8635.7|8640.8|8638|8638.5|8635.7|27
1643316230000|2022-01-27 20:43:50|8638.1|8635.3|8636.5|8633.7|8638.5|8635.7|8636.3|8633.5|21
1643316240000|2022-01-27 20:44:00|8636.3|8633.5|8634.5|8631.7|8636.5|8633.7|8633.5|8630.7|36
1643316250000|2022-01-27 20:44:10|8634.1|8631.3|8633.5|8630.7|8634.5|8631.7|8632.5|8629.7|27
1643316260000|2022-01-27 20:44:20|8633.3|8630.5|8635.2|8632.4|8635.3|8632.5|8631.3|8628.5|83
1643316270000|2022-01-27 20:44:30|8635.3|8632.5|8635.8|8633|8636.2|8633.4|8635.3|8632.5|10
1643316280000|2022-01-27 20:44:40|8635.3|8632.5|8635.3|8632.5|8636.2|8633.4|8635.2|8632.4|4
1643316290000|2022-01-27 20:44:50|8635.2|8632.4|8635.2|8632.4|8635.3|8632.5|8633.3|8630.5|28
1643316300000|2022-01-27 20:45:00|8635.3|8632.5|8637.2|8634.4|8637.3|8634.5|8635.2|8632.4|18
1643316310000|2022-01-27 20:45:10|8637.3|8634.5|8640.2|8637.4|8640.2|8637.4|8637.3|8634.5|9
1643316320000|2022-01-27 20:45:20|8640.3|8637.5|8641.2|8638.4|8641.2|8638.4|8639.3|8636.5|14
1643316330000|2022-01-27 20:45:30|8641.3|8638.5|8641.3|8638.5|8643.2|8640.4|8641.3|8638.5|46
1643316340000|2022-01-27 20:45:40|8641.2|8638.4|8641.2|8638.4|8641.9|8639.1|8641.2|8638.4|11
1643316350000|2022-01-27 20:45:50|8641.7|8638.9|8641.2|8638.4|8642.2|8639.4|8641.2|8638.4|21
1643316360000|2022-01-27 20:46:00|8641.5|8638.7|8643.2|8640.4|8643.2|8640.4|8641.2|8638.4|21
1643316370000|2022-01-27 20:46:10|8643|8640.2|8644.2|8641.4|8644.2|8641.4|8642.3|8639.5|23
1643316380000|2022-01-27 20:46:20|8643.8|8641|8644.2|8641.4|8644.3|8641.5|8642.3|8639.5|19
1643316390000|2022-01-27 20:46:30|8643.8|8641|8641.3|8638.5|8644.2|8641.4|8641.2|8638.4|21
1643316400000|2022-01-27 20:46:40|8641.8|8639|8641.2|8638.4|8642.2|8639.4|8639.8|8637|36
1643316410000|2022-01-27 20:46:50|8642|8639.2|8640.2|8637.4|8642.5|8639.7|8639.3|8636.5|87
1643316420000|2022-01-27 20:47:00|8639.8|8637|8639.2|8636.4|8640.2|8637.4|8638.2|8635.4|17
1643316430000|2022-01-27 20:47:10|8639|8636.2|8638.2|8635.4|8639.2|8636.4|8637.2|8634.4|41
1643316440000|2022-01-27 20:47:20|8638.7|8635.9|8638.2|8635.4|8639.2|8636.4|8637.2|8634.4|39
1643316450000|2022-01-27 20:47:30|8638.4|8635.6|8637.2|8634.4|8639.5|8636.7|8637|8634.2|27
1643316460000|2022-01-27 20:47:40|8637.5|8634.7|8637.2|8634.4|8638.2|8635.4|8637|8634.2|4
1643316470000|2022-01-27 20:47:50|8638.2|8635.4|8639.2|8636.4|8639.2|8636.4|8637.5|8634.7|16
1643316480000|2022-01-27 20:48:00|8639|8636.2|8638.2|8635.4|8639.2|8636.4|8637|8634.2|40
1643316490000|2022-01-27 20:48:10|8638|8635.2|8637.2|8634.4|8638|8635.2|8637|8634.2|13
1643316500000|2022-01-27 20:48:20|8637|8634.2|8637.2|8634.4|8638.2|8635.4|8635.3|8632.5|39
1643316510000|2022-01-27 20:48:30|8637.5|8634.7|8637.2|8634.4|8638|8635.2|8637|8634.2|1
1643316520000|2022-01-27 20:48:40|8638|8635.2|8640.2|8637.4|8640.5|8637.7|8638|8635.2|14
1643316530000|2022-01-27 20:48:50|8640.5|8637.7|8640.1|8637.3|8640.7|8637.9|8639.4|8636.6|17
1643316540000|2022-01-27 20:49:00|8639.1|8636.3|8640.1|8637.3|8640.1|8637.3|8638.1|8635.3|15
1643316550000|2022-01-27 20:49:10|8640.5|8637.7|8637|8634.2|8640.6|8637.8|8637|8634.2|5
1643316560000|2022-01-27 20:49:20|8637.1|8634.3|8640.1|8637.3|8644|8638.2|8637.1|8634|128
1643316570000|2022-01-27 20:49:30|8640.9|8638.1|8640.1|8637.3|8642.1|8639.3|8639.8|8637|15
1643316580000|2022-01-27 20:49:40|8640.5|8637.7|8642.1|8639.3|8642.1|8639.3|8640.5|8637.7|28
1643316590000|2022-01-27 20:49:50|8643.1|8640.3|8643.1|8640.3|8645|8642.2|8642.1|8639.3|45
1643316600000|2022-01-27 20:50:00|8641.7|8638.9|8645|8642.2|8646.9|8644.1|8640.1|8637.3|179
1643316610000|2022-01-27 20:50:10|8645.4|8642.6|8646.5|8643.7|8646.9|8644.1|8644.9|8642.1|27
1643316620000|2022-01-27 20:50:20|8646|8643.2|8646.5|8643.7|8646.8|8644|8645.1|8642.3|31
1643316630000|2022-01-27 20:50:30|8646.1|8643.3|8643.8|8641|8646.1|8643.3|8643|8640.2|29
1643316640000|2022-01-27 20:50:40|8644.2|8641.4|8648.5|8645.7|8650.6|8647.8|8643.8|8641|151
1643316650000|2022-01-27 20:50:50|8648|8645.2|8648.7|8645.9|8649.7|8646.9|8646.8|8644|152
1643316660000|2022-01-27 20:51:00|8648.2|8645.4|8661.6|8658.8|8661.6|8658.8|8647.7|8644.9|568
1643316670000|2022-01-27 20:51:10|8661.2|8658.4|8660.2|8657.4|8661.7|8658.9|8659.2|8656.4|117
1643316680000|2022-01-27 20:51:20|8659.8|8657|8659.9|8657.1|8661.3|8658.5|8656.6|8653.8|236
1643316690000|2022-01-27 20:51:30|8660.4|8657.6|8657.2|8654.4|8660.7|8657.9|8656.7|8653.9|25
1643316700000|2022-01-27 20:51:40|8656.8|8654|8658.2|8655.4|8658.7|8655.9|8656.6|8653.8|50
1643316710000|2022-01-27 20:51:50|8658.7|8655.9|8657.5|8654.7|8658.7|8655.9|8656.5|8653.7|12
1643316720000|2022-01-27 20:52:00|8657.7|8654.9|8659.5|8656.7|8661.4|8658.6|8656.5|8653.7|238
1643316730000|2022-01-27 20:52:10|8659.7|8656.9|8662.2|8659.4|8662.5|8659.7|8659.5|8656.7|67
1643316740000|2022-01-27 20:52:20|8661.8|8659|8661.5|8658.7|8662.2|8659.4|8661.5|8658.7|36
1643316750000|2022-01-27 20:52:30|8662.3|8659.5|8666.3|8663.5|8666.3|8663.5|8661.5|8658.7|222
1643316760000|2022-01-27 20:52:40|8665.9|8663.1|8665.5|8662.7|8667.5|8664.7|8665.3|8662.5|209
1643316770000|2022-01-27 20:52:50|8665.7|8662.9|8662.5|8659.7|8666|8663.2|8662.5|8659.7|49
1643316780000|2022-01-27 20:53:00|8661.7|8658.9|8662.8|8660|8663.2|8660.4|8661.7|8658.9|84
1643316790000|2022-01-27 20:53:10|8662.3|8659.5|8661.8|8659|8662.8|8660|8661.8|8659|11
1643316800000|2022-01-27 20:53:20|8662.2|8659.4|8662.8|8660|8663.3|8660.5|8661.8|8659|4
1643316810000|2022-01-27 20:53:30|8662.5|8659.7|8662.8|8660|8663.8|8661|8661.8|8659|7
1643316820000|2022-01-27 20:53:40|||||||||4
1643316830000|2022-01-27 20:53:50|8663.1|8660.3|8663.2|8660.4|8663.8|8661|8662|8659.2|19
1643316840000|2022-01-27 20:54:00|8663.5|8660.7|8662.2|8659.4|8663.5|8660.7|8661.8|8659|26
1643316850000|2022-01-27 20:54:10|8662.3|8659.5|8663.2|8660.4|8663.7|8660.9|8661.8|8659|53
1643316860000|2022-01-27 20:54:20|8663.5|8660.7|8662.5|8659.7|8664.5|8661.7|8661.7|8658.9|24
1643316870000|2022-01-27 20:54:30|8661.8|8659|8662.2|8659.4|8662.5|8659.7|8661.7|8658.9|31
1643316880000|2022-01-27 20:54:40|8661.8|8659|8661.7|8658.9|8662.7|8659.9|8661.5|8658.7|9
1643316890000|2022-01-27 20:54:50|8661.8|8659|8662.5|8659.7|8663.5|8660.7|8661.8|8659|12
1643316900000|2022-01-27 20:55:00|8662.8|8660|8665.2|8662.4|8665.7|8662.9|8662.7|8659.9|32
1643316910000|2022-01-27 20:55:10|8664.8|8662|8663.5|8660.7|8665.5|8662.7|8663.5|8660.7|17
1643316920000|2022-01-27 20:55:20|8663.7|8660.9|8664.2|8661.4|8666.5|8663.7|8663.5|8660.7|96
1643316930000|2022-01-27 20:55:30|8663.8|8661|8663.2|8660.4|8664.2|8661.4|8661.7|8658.9|83
1643316940000|2022-01-27 20:55:40|8662.8|8660|8661.8|8659|8663.8|8661|8661.8|8659|90
1643316950000|2022-01-27 20:55:50|8662.2|8659.4|8661.8|8659|8662.7|8659.9|8661.7|8658.9|35
1643316960000|2022-01-27 20:56:00|8663.2|8660.4|8665.3|8662.5|8668.7|8665.9|8663.2|8660.4|276
1643316970000|2022-01-27 20:56:10|8664.8|8662|8662.2|8659.4|8664.8|8662|8662.2|8659.4|30
1643316980000|2022-01-27 20:56:20|8661.8|8659|8661.8|8659|8662.7|8659.9|8661.5|8658.7|17
1643316990000|2022-01-27 20:56:30|8661.7|8658.9|8658.2|8655.4|8661.8|8659|8657.8|8655|31
1643317000000|2022-01-27 20:56:40|8658.3|8655.5|8656.8|8654|8658.8|8656|8656.8|8654|16
1643317010000|2022-01-27 20:56:50|8656.5|8653.7|8652.8|8650|8657.5|8654.7|8651.8|8649|62
1643317020000|2022-01-27 20:57:00|8652.1|8649.3|8651.8|8649|8653.2|8650.4|8651.8|8649|60
1643317030000|2022-01-27 20:57:10|8651.7|8648.9|8651.8|8649|8652.8|8650|8650.8|8648|52
1643317040000|2022-01-27 20:57:20|8652.2|8649.4|8651.8|8649|8652.2|8649.4|8650.8|8648|32
1643317050000|2022-01-27 20:57:30|8651.5|8648.7|8653.2|8650.4|8653.2|8650.4|8651.1|8648.3|15
1643317060000|2022-01-27 20:57:40|8652.7|8649.9|8651.8|8649|8653.2|8650.4|8651.7|8648.9|6
1643317070000|2022-01-27 20:57:50|8652.5|8649.7|8653.2|8650.4|8654.2|8651.4|8652.5|8649.7|9
1643317080000|2022-01-27 20:58:00|8652.8|8650|8654.2|8651.4|8654.7|8651.9|8651.2|8648.4|42
1643317090000|2022-01-27 20:58:10|8653.8|8651|8653|8650.2|8654.5|8651.7|8652.5|8649.7|9
1643317100000|2022-01-27 20:58:20|8652.7|8649.9|8654.7|8651.9|8654.7|8651.9|8652.7|8649.9|15
1643317110000|2022-01-27 20:58:30|8655|8652.2|8653.5|8650.7|8655.4|8652.6|8653.5|8650.7|7
1643317120000|2022-01-27 20:58:40|8653.2|8650.4|8653.8|8651|8654.7|8651.9|8653.2|8650.4|7
1643317130000|2022-01-27 20:58:50|8653.7|8650.9|8653.7|8650.9|8653.8|8651|8652.7|8649.9|3
1643317140000|2022-01-27 20:59:00|8653.5|8650.7|8654.5|8651.7|8654.5|8651.7|8653.5|8650.7|7
1643317150000|2022-01-27 20:59:10|8654.2|8651.4|8655.5|8652.7|8655.5|8652.7|8654.2|8651.4|13
1643317160000|2022-01-27 20:59:20|8655.2|8652.4|8658|8655.2|8658.2|8655.4|8654.7|8651.9|14
1643317170000|2022-01-27 20:59:30|8658.2|8655.4|8658.2|8655.4|8658.5|8655.7|8657.3|8654.5|13
1643317180000|2022-01-27 20:59:40|8658.5|8655.7|8657.7|8654.9|8658.5|8655.7|8657.5|8654.7|9
1643317190000|2022-01-27 20:59:50|8657.5|8654.7|8658.5|8655.7|8659.4|8656.6|8654.5|8651.7|43
1643317200000|2022-01-27 21:00:00|8658.7|8655.9|8664|8661.2|8665.5|8662.7|8657.7|8654.9|112
1643317210000|2022-01-27 21:00:10|8663.7|8660.9|8661.2|8658.4|8663.7|8660.9|8660.8|8658|13
1643317220000|2022-01-27 21:00:20|8661.5|8658.7|8661.5|8658.7|8662.4|8659.6|8660.7|8657.9|18
1643317230000|2022-01-27 21:00:30|8661.9|8659.1|8663.7|8660.9|8665|8662.2|8661.5|8658.7|37
1643317240000|2022-01-27 21:00:40|8664|8661.2|8662|8659.2|8664.5|8661.7|8661.7|8658.9|7
1643317250000|2022-01-27 21:00:50|8661.7|8658.9|8664.9|8662.1|8664.9|8662.1|8661|8658.2|37
1643317260000|2022-01-27 21:01:00|8664.5|8661.7|8664.5|8661.7|8664.9|8662.1|8664.5|8661.7|5
1643317270000|2022-01-27 21:01:10|8663.8|8661|8663.5|8660.7|8664.4|8661.6|8662.5|8659.7|7
1643317280000|2022-01-27 21:01:20|8663.2|8660.4|8660.7|8657.9|8663.5|8660.7|8660.7|8657.9|7
1643317290000|2022-01-27 21:01:30|8660.5|8657.7|8661.5|8658.7|8661.5|8658.7|8660.5|8657.7|6
1643317300000|2022-01-27 21:01:40|8662.5|8659.7|8663.9|8661.1|8663.9|8661.1|8661.7|8658.9|15
1643317310000|2022-01-27 21:01:50|8663.5|8660.7|8663.9|8661.1|8665.5|8662.7|8663.5|8660.7|19
1643317320000|2022-01-27 21:02:00|8664.2|8661.4|8662.3|8659.5|8664.5|8661.7|8660.8|8658|11
1643317330000|2022-01-27 21:02:10|8662|8659.2|8661.8|8659|8662.3|8659.5|8660.8|8658|16
1643317340000|2022-01-27 21:02:20|8663.2|8660.4|8663.8|8661|8663.8|8661|8661.8|8659|29
1643317350000|2022-01-27 21:02:30|8663.5|8660.7|8661.8|8659|8663.8|8661|8661.8|8659|13
1643317360000|2022-01-27 21:02:40|8661.5|8658.7|8659.3|8656.5|8661.8|8659|8658.8|8656|7
1643317370000|2022-01-27 21:02:50|8659.8|8657|8659.8|8657|8659.8|8657|8659.3|8656.5|7
1643317380000|2022-01-27 21:03:00|8659.3|8656.5|8663.2|8660.4|8663.2|8660.4|8659.3|8656.5|26
1643317390000|2022-01-27 21:03:10|8662.8|8660|8664.3|8661.5|8665.2|8662.4|8662.8|8660|17
1643317400000|2022-01-27 21:03:20|8664|8661.2|8664.3|8661.5|8665.3|8662.5|8663.8|8661|1
1643317410000|2022-01-27 21:03:30|8664.7|8661.9|8666.8|8664|8667.8|8665|8664.7|8661.9|22
1643317420000|2022-01-27 21:03:40|8667.2|8664.4|8665.8|8663|8667.7|8664.9|8665.8|8663|11
1643317430000|2022-01-27 21:03:50|8666.3|8663.5|8667.2|8664.4|8667.7|8664.9|8666.3|8663.5|17
1643317440000|2022-01-27 21:04:00|8667.5|8664.7|8667.8|8665|8667.8|8665|8667.5|8664.7|2
1643317450000|2022-01-27 21:04:10|8666.5|8663.7|8666.3|8663.5|8666.8|8664|8665.8|8663|5
1643317460000|2022-01-27 21:04:20|8666|8663.2|8666.3|8663.5|8666.8|8664|8665.8|8663|10
1643317470000|2022-01-27 21:04:30|8666.2|8663.4|8666.3|8663.5|8666.3|8663.5|8665.8|8663|7
1643317480000|2022-01-27 21:04:40|8666.7|8663.9|8667.2|8664.4|8667.2|8664.4|8665.8|8663|11
1643317490000|2022-01-27 21:04:50|8667.5|8664.7|8667.7|8664.9|8667.7|8664.9|8666.8|8664|3
1643317500000|2022-01-27 21:05:00|8667|8664.2|8667.2|8664.4|8667.7|8664.9|8666.8|8664|13
1643317510000|2022-01-27 21:05:10|8667.5|8664.7|8667.7|8664.9|8667.7|8664.9|8667.2|8664.4|5
1643317520000|2022-01-27 21:05:20|8668|8665.2|8670.2|8667.4|8670.4|8667.6|8668|8665.2|357
1643317530000|2022-01-27 21:05:30|8670.4|8667.6|8671.4|8668.6|8671.4|8668.6|8670.2|8667.4|18
1643317540000|2022-01-27 21:05:40|8672.1|8669.3|8677.6|8674.8|8677.6|8674.8|8671.9|8669.1|382
1643317550000|2022-01-27 21:05:50|8677.2|8674.4|8676.2|8673.4|8677.6|8674.8|8676.2|8673.4|14
1643317560000|2022-01-27 21:06:00|8676.1|8673.3|8676.2|8673.4|8677.2|8674.4|8676.1|8673.3|17
1643317570000|2022-01-27 21:06:10|8675.9|8673.1|8675.2|8672.4|8676.1|8673.3|8674.2|8671.4|19
1643317580000|2022-01-27 21:06:20|8675.6|8672.8|8675.2|8672.4|8675.9|8673.1|8675.2|8672.4|4
1643317590000|2022-01-27 21:06:30|8674.9|8672.1|8675.2|8672.4|8675.2|8672.4|8674.2|8671.4|1
1643317600000|2022-01-27 21:06:40|8675.6|8672.8|8675.9|8673.1|8675.9|8673.1|8675.6|8672.8|2
1643317610000|2022-01-27 21:06:50|8675.2|8672.4|8675.6|8672.8|8676.1|8673.3|8675.2|8672.4|3
1643317620000|2022-01-27 21:07:00|8675.2|8672.4|8674.4|8671.6|8675.2|8672.4|8674.2|8671.4|6
1643317630000|2022-01-27 21:07:10|8674.7|8671.9|8674.2|8671.4|8675.1|8672.3|8674.2|8671.4|3
1643317640000|2022-01-27 21:07:20|8673.9|8671.1|8671.2|8668.4|8673.9|8671.1|8670.4|8667.6|29
1643317650000|2022-01-27 21:07:30|8670.9|8668.1|8669.9|8667.1|8671.6|8668.8|8669.4|8666.6|51
1643317660000|2022-01-27 21:07:40|8670.2|8667.4|8670.2|8667.4|8670.2|8667.4|8669.5|8666.7|2
1643317670000|2022-01-27 21:07:50|8669.5|8666.7|8669.9|8667.1|8670.2|8667.4|8667.9|8665.1|14
1643317680000|2022-01-27 21:08:00|8670.2|8667.4|8669.5|8666.7|8670.4|8667.6|8668.5|8665.7|31
1643317690000|2022-01-27 21:08:10|8669.8|8667|8669.8|8667|8670.2|8667.4|8669.3|8666.5|5
1643317700000|2022-01-27 21:08:20|8669.3|8666.5|8669.3|8666.5|8670.2|8667.4|8669.3|8666.5|11
1643317710000|2022-01-27 21:08:30|8669.2|8666.4|8669.8|8667|8670.2|8667.4|8669.2|8666.4|6
1643317720000|2022-01-27 21:08:40|8669.3|8666.5|8670.2|8667.4|8670.2|8667.4|8669.2|8666.4|1
1643317730000|2022-01-27 21:08:50|8669.8|8667|8669.8|8667|8670.2|8667.4|8669.2|8666.4|5
1643317740000|2022-01-27 21:09:00|8669.7|8666.9|8670.2|8667.4|8670.3|8667.5|8669.7|8666.9|3
1643317750000|2022-01-27 21:09:10|8670.6|8667.8|8669.8|8667|8670.6|8667.8|8669.5|8666.7|35
1643317760000|2022-01-27 21:09:20|8669.5|8666.7|8675.8|8673|8676.2|8673.4|8669.5|8666.7|38
1643317770000|2022-01-27 21:09:30|8675.5|8672.7|8674.8|8672|8675.8|8673|8674.5|8671.7|2
1643317780000|2022-01-27 21:09:40|8675.2|8672.4|8674.5|8671.7|8675.2|8672.4|8674.5|8671.7|1
1643317790000|2022-01-27 21:09:50|8674.8|8672|8674.5|8671.7|8674.8|8672|8674.5|8671.7|4
1643317800000|2022-01-27 21:10:00|8673.5|8670.7|8672.1|8669.3|8673.5|8670.7|8670.5|8667.7|27
1643317810000|2022-01-27 21:10:10|8672.5|8669.7|8671.5|8668.7|8672.5|8669.7|8671.5|8668.7|0
1643317820000|2022-01-27 21:10:20|||||||||1
1643317830000|2022-01-27 21:10:30|8671.1|8668.3|8670.1|8667.3|8671.1|8668.3|8670.1|8667.3|8
1643317840000|2022-01-27 21:10:40|8669.8|8667|8668.1|8665.3|8670.3|8667.5|8666.1|8663.3|37
1643317850000|2022-01-27 21:10:50|8667.6|8664.8|8667.6|8664.8|8668.5|8665.7|8667.1|8664.3|61
1643317860000|2022-01-27 21:11:00|8667.3|8664.5|8668.6|8665.8|8668.6|8665.8|8667.1|8664.3|11
1643317870000|2022-01-27 21:11:10|8669.1|8666.3|8669.1|8666.3|8669.5|8666.7|8668.8|8666|5
1643317880000|2022-01-27 21:11:20|8669.5|8666.7|8668.6|8665.8|8669.5|8666.7|8668.6|8665.8|2
1643317890000|2022-01-27 21:11:30|8668.5|8665.7|8666.8|8664|8668.5|8665.7|8666.4|8663.6|8
1643317900000|2022-01-27 21:11:40|8667.1|8664.3|8665.6|8662.8|8667.5|8664.7|8664.8|8662|5
1643317910000|2022-01-27 21:11:50|8665.3|8662.5|8665.5|8662.7|8665.6|8662.8|8664.8|8662|10
1643317920000|2022-01-27 21:12:00|8665.1|8662.3|8664.6|8661.8|8665.5|8662.7|8664.3|8661.5|7
1643317930000|2022-01-27 21:12:10|8664.8|8662|8664.3|8661.5|8664.8|8662|8663.8|8661|7
1643317940000|2022-01-27 21:12:20|8664.6|8661.8|8664.3|8661.5|8664.6|8661.8|8663.8|8661|3
1643317950000|2022-01-27 21:12:30|8664.6|8661.8|8664.3|8661.5|8664.6|8661.8|8664.3|8661.5|0
1643317960000|2022-01-27 21:12:40|8664.6|8661.8|8664.6|8661.8|8664.8|8662|8663.3|8660.5|15
1643317970000|2022-01-27 21:12:50|8665.6|8662.8|8665.6|8662.8|8665.8|8663|8665.6|8662.8|2
1643317980000|2022-01-27 21:13:00|8664.9|8662.1|8666.1|8663.3|8666.5|8663.7|8664.6|8661.8|14
1643317990000|2022-01-27 21:13:10|8666.5|8663.7|8667.8|8665|8668.1|8665.3|8665.6|8662.8|4
1643318000000|2022-01-27 21:13:20|8667.6|8664.8|8669|8666.2|8669|8666.2|8667.1|8664.3|10
1643318010000|2022-01-27 21:13:30|8668.6|8665.8|8669.3|8666.5|8669.6|8666.8|8668.4|8665.6|10
1643318020000|2022-01-27 21:13:40|8669.8|8667|8669.8|8667|8670.3|8667.5|8669.3|8666.5|2
1643318030000|2022-01-27 21:13:50|8670.8|8668|8668.8|8666|8670.8|8668|8668.8|8666|43
1643318040000|2022-01-27 21:14:00|8669.3|8666.5|8667.3|8664.5|8669.3|8666.5|8666.8|8664|7
1643318050000|2022-01-27 21:14:10|8666.9|8664.1|8666.8|8664|8667.3|8664.5|8666.8|8664|2
1643318060000|2022-01-27 21:14:20|8666.9|8664.1|8667.8|8665|8667.8|8665|8666.8|8664|9
1643318070000|2022-01-27 21:14:30|8667.4|8664.6|8670.3|8667.5|8670.4|8667.6|8666.9|8664.1|6
1643318080000|2022-01-27 21:14:40|8669.8|8667|8668.8|8666|8670.1|8667.3|8668.8|8666|8
1643318090000|2022-01-27 21:14:50|8669.1|8666.3|8667.3|8664.5|8669.3|8666.5|8666.8|8664|4
1643318100000|2022-01-27 21:15:00|8666.8|8664|8667.3|8664.5|8667.8|8665|8665.8|8663|9
1643318110000|2022-01-27 21:15:10|8667.8|8665|8668.6|8665.8|8669.5|8666.7|8667.3|8664.5|18
1643318120000|2022-01-27 21:15:20|8669|8666.2|8668.1|8665.3|8669.8|8667|8667.8|8665|13
1643318130000|2022-01-27 21:15:30|8668.3|8665.5|8666.8|8664|8668.3|8665.5|8666.8|8664|5
1643318140000|2022-01-27 21:15:40|8666.6|8663.8|8667.3|8664.5|8668.1|8665.3|8666.5|8663.7|3
1643318150000|2022-01-27 21:15:50|8666.8|8664|8666.1|8663.3|8666.8|8664|8665.8|8663|6
1643318160000|2022-01-27 21:16:00|8665.8|8663|8667.6|8664.8|8667.6|8664.8|8665.6|8662.8|2
1643318170000|2022-01-27 21:16:10|8667.5|8664.7|8667|8664.2|8667.8|8665|8665.8|8663|27
1643318180000|2022-01-27 21:16:20|8667.3|8664.5|8667.1|8664.3|8667.6|8664.8|8666.8|8664|1
1643318190000|2022-01-27 21:16:30|8666.1|8663.3|8666.6|8663.8|8667.1|8664.3|8663.8|8661|37
1643318200000|2022-01-27 21:16:40|8666.3|8663.5|8666.8|8664|8667.1|8664.3|8665.8|8663|3
1643318210000|2022-01-27 21:16:50|8666.4|8663.6|8664.8|8662|8666.4|8663.6|8664.8|8662|2
1643318220000|2022-01-27 21:17:00|8665.1|8662.3|8666.8|8664|8667.8|8665|8665.1|8662.3|5
1643318230000|2022-01-27 21:17:10|8666.4|8663.6|8665.8|8663|8666.6|8663.8|8665.8|8663|1
1643318240000|2022-01-27 21:17:20|8666.1|8663.3|8666.8|8664|8667.1|8664.3|8665.6|8662.8|0
1643318250000|2022-01-27 21:17:30|8665.8|8663|8665.8|8663|8665.8|8663|8665.8|8663|1
1643318260000|2022-01-27 21:17:40|8665.1|8662.3|8665.4|8662.6|8665.8|8663|8664.9|8662.1|5
1643318270000|2022-01-27 21:17:50|8665.8|8663|8664.9|8662.1|8665.8|8663|8664.9|8662.1|1
1643318280000|2022-01-27 21:18:00|8665.4|8662.6|8665.4|8662.6|8665.8|8663|8665.4|8662.6|0
1643318290000|2022-01-27 21:18:10|8665.8|8663|8667.1|8664.3|8667.1|8664.3|8665.4|8662.6|36
1643318300000|2022-01-27 21:18:20|8666.8|8664|8667.1|8664.3|8667.5|8664.7|8666.8|8664|1
1643318310000|2022-01-27 21:18:30|8667.5|8664.7|8665.4|8662.6|8667.5|8664.7|8664.9|8662.1|33
1643318320000|2022-01-27 21:18:40|8664.9|8662.1|8665.8|8663|8665.8|8663|8664.9|8662.1|3
1643318330000|2022-01-27 21:18:50|8666.1|8663.3|8665.8|8663|8666.1|8663.3|8665.8|8663|0
1643318340000|2022-01-27 21:19:00|8664.9|8662.1|8664.8|8662|8665.6|8662.8|8664.8|8662|1
1643318360000|2022-01-27 21:19:20|8664.6|8661.8|8664.3|8661.5|8664.6|8661.8|8664.3|8661.5|2
1643318370000|2022-01-27 21:19:30|8664.6|8661.8|8663.8|8661|8664.6|8661.8|8663.8|8661|0
1643318390000|2022-01-27 21:19:50|8664.5|8661.7|8664.8|8662|8664.8|8662|8664.5|8661.7|3
1643318400000|2022-01-27 21:20:00|8665.1|8662.3|8664.6|8661.8|8665.1|8662.3|8663.8|8661|3
1643318410000|2022-01-27 21:20:10|8664.8|8662|8664.8|8662|8665.6|8662.8|8664.8|8662|1
1643318420000|2022-01-27 21:20:20|8664.6|8661.8|8665.6|8662.8|8666.6|8663.8|8664.6|8661.8|24
1643318430000|2022-01-27 21:20:30|8665.5|8662.7|8665.8|8663|8666|8663.2|8665.5|8662.7|2
1643318440000|2022-01-27 21:20:40|8665.6|8662.8|8665.6|8662.8|8665.6|8662.8|8665.5|8662.7|0
1643318450000|2022-01-27 21:20:50|8664.9|8662.1|8665.1|8662.3|8665.1|8662.3|8664.8|8662|2
1643318460000|2022-01-27 21:21:00|8664.8|8662|8665.1|8662.3|8665.6|8662.8|8664.8|8662|1
1643318470000|2022-01-27 21:21:10|8665.6|8662.8|8665.6|8662.8|8665.6|8662.8|8664.8|8662|3
1643318480000|2022-01-27 21:21:20|8665.3|8662.5|8665.1|8662.3|8665.3|8662.5|8664.8|8662|0
1643318490000|2022-01-27 21:21:30|8664.8|8662|8664.8|8662|8665.6|8662.8|8664.8|8662|1
1643318500000|2022-01-27 21:21:40|8664.6|8661.8|8664.6|8661.8|8664.6|8661.8|8664.6|8661.8|0
1643318510000|2022-01-27 21:21:50|8663.9|8661.1|8663.6|8660.8|8663.9|8661.1|8662.6|8659.8|10
1643318520000|2022-01-27 21:22:00|8663.8|8661|8663.6|8660.8|8663.8|8661|8663.6|8660.8|2
1643318530000|2022-01-27 21:22:10|8664|8661.2|8664.1|8661.3|8664.5|8661.7|8664|8661.2|3
1643318540000|2022-01-27 21:22:20|8664.5|8661.7|8663.6|8660.8|8664.5|8661.7|8663.1|8660.3|3
1643318550000|2022-01-27 21:22:30|8663.5|8660.7|8664.7|8661.9|8665.5|8662.7|8662.7|8659.9|12
1643318560000|2022-01-27 21:22:40|8664|8661.2|8663.7|8660.9|8664.5|8661.7|8663.7|8660.9|4
1643318570000|2022-01-27 21:22:50|8664.1|8661.3|8664.7|8661.9|8665.7|8662.9|8664.1|8661.3|5
1643318580000|2022-01-27 21:23:00|8664.4|8661.6|8665.2|8662.4|8665.2|8662.4|8664.4|8661.6|3
1643318590000|2022-01-27 21:23:10|8665.4|8662.6|8666.7|8663.9|8666.7|8663.9|8665.4|8662.6|5
1643318600000|2022-01-27 21:23:20|8666.4|8663.6|8665.7|8662.9|8666.7|8663.9|8665.4|8662.6|8
1643318610000|2022-01-27 21:23:30|8666.1|8663.3|8668.6|8665.8|8668.6|8665.8|8666.1|8663.3|220
1643318620000|2022-01-27 21:23:40|8667.9|8665.1|8667.6|8664.8|8667.9|8665.1|8667.6|8664.8|4
1643318630000|2022-01-27 21:23:50|8667.2|8664.4|8667.1|8664.3|8667.2|8664.4|8665.4|8662.6|99
1643318640000|2022-01-27 21:24:00|8667.7|8664.9|8666.7|8663.9|8667.7|8664.9|8666.2|8663.4|9
1643318650000|2022-01-27 21:24:10|8666.4|8663.6|8666.4|8663.6|8666.7|8663.9|8666.2|8663.4|2
1643318660000|2022-01-27 21:24:20|8666.2|8663.4|8666.7|8663.9|8666.7|8663.9|8665.4|8662.6|1
1643318670000|2022-01-27 21:24:30|8667.4|8664.6|8667.2|8664.4|8667.4|8664.6|8666.7|8663.9|9
1643318680000|2022-01-27 21:24:40|8667.6|8664.8|8667.6|8664.8|8668.7|8665.9|8667.6|8664.8|4
1643318690000|2022-01-27 21:24:50|8667.1|8664.3|8667.6|8664.8|8667.6|8664.8|8666.7|8663.9|5
1643318700000|2022-01-27 21:25:00|8667.4|8664.6|8668.6|8665.8|8668.7|8665.9|8666.7|8663.9|33
1643318710000|2022-01-27 21:25:10|8669.3|8666.5|8669.6|8666.8|8669.7|8666.9|8669.2|8666.4|7
1643318720000|2022-01-27 21:25:20|8669.2|8666.4|8668.6|8665.8|8669.2|8666.4|8668.6|8665.8|2
1643318730000|2022-01-27 21:25:30|8669.1|8666.3|8670.1|8667.3|8670.4|8667.6|8669.1|8666.3|2
1643318740000|2022-01-27 21:25:40|8669.7|8666.9|8670.4|8667.6|8670.6|8667.8|8669.7|8666.9|12
1643318750000|2022-01-27 21:25:50|8669.7|8666.9|8670.4|8667.6|8670.4|8667.6|8669.7|8666.9|4
1643318760000|2022-01-27 21:26:00|8669.7|8666.9|8669.7|8666.9|8669.7|8666.9|8669.7|8666.9|1
1643318770000|2022-01-27 21:26:10|8670.1|8667.3|8670.1|8667.3|8670.1|8667.3|8670.1|8667.3|4
1643318780000|2022-01-27 21:26:20|8670.4|8667.6|8674.6|8671.8|8674.6|8671.8|8670.4|8667.6|39
1643318790000|2022-01-27 21:26:30|8673.2|8670.4|8673.6|8670.8|8673.6|8670.8|8672.6|8669.8|49
1643318800000|2022-01-27 21:26:40|8673.9|8671.1|8672.6|8669.8|8673.9|8671.1|8672.6|8669.8|21
1643318810000|2022-01-27 21:26:50|8672.7|8669.9|8672.6|8669.8|8673.6|8670.8|8672.6|8669.8|4
1643318820000|2022-01-27 21:27:00|8672.4|8669.6|8670.7|8667.9|8672.6|8669.8|8670.7|8667.9|5
1643318830000|2022-01-27 21:27:10|8670.4|8667.6|8671.4|8668.6|8671.6|8668.8|8670.4|8667.6|8
1643318840000|2022-01-27 21:27:20|8671.1|8668.3|8670.7|8667.9|8671.1|8668.3|8669.7|8666.9|13
1643318850000|2022-01-27 21:27:30|8671|8668.2|8671.7|8668.9|8671.7|8668.9|8671|8668.2|1
1643318860000|2022-01-27 21:27:40|||||||||3
1643318870000|2022-01-27 21:27:50|8671.9|8669.1|8670.9|8668.1|8672.7|8669.9|8670.9|8668.1|14
1643318880000|2022-01-27 21:28:00|8670.4|8667.6|8672.7|8669.9|8672.7|8669.9|8670.4|8667.6|15
1643318890000|2022-01-27 21:28:10|8672|8669.2|8671.7|8668.9|8672|8669.2|8670.9|8668.1|9
1643318900000|2022-01-27 21:28:20|8671.2|8668.4|8671.1|8668.3|8671.6|8668.8|8670.6|8667.8|3
1643318910000|2022-01-27 21:28:30|8670.9|8668.1|8670.7|8667.9|8670.9|8668.1|8669.7|8666.9|22
1643318920000|2022-01-27 21:28:40|8670.4|8667.6|8669.7|8666.9|8670.7|8667.9|8669.7|8666.9|2
1643318930000|2022-01-27 21:28:50|8670.2|8667.4|8670.7|8667.9|8670.7|8667.9|8670.2|8667.4|1
1643318940000|2022-01-27 21:29:00|8671.2|8668.4|8670.7|8667.9|8671.2|8668.4|8670.7|8667.9|3
1643318950000|2022-01-27 21:29:10|8670.4|8667.6|8670.7|8667.9|8670.7|8667.9|8670.2|8667.4|0
1643318960000|2022-01-27 21:29:20|8670.4|8667.6|8670.4|8667.6|8670.4|8667.6|8670.4|8667.6|0
1643318970000|2022-01-27 21:29:30|8670.7|8667.9|8671.7|8668.9|8671.7|8668.9|8670.7|8667.9|4
1643318980000|2022-01-27 21:29:40|8671.2|8668.4|8670.4|8667.6|8671.7|8668.9|8670.4|8667.6|7
1643318990000|2022-01-27 21:29:50|8669.9|8667.1|8671.7|8668.9|8671.7|8668.9|8669.9|8667.1|0
1643319000000|2022-01-27 21:30:00|8673.1|8670.3|8675.7|8672.9|8675.7|8672.9|8672.7|8669.9|26
1643319010000|2022-01-27 21:30:10|8675.6|8672.8|8674.6|8671.8|8675.7|8672.9|8672.7|8669.9|22
1643319020000|2022-01-27 21:30:20|8674.7|8671.9|8671.4|8668.6|8674.7|8671.9|8668.7|8665.9|31
1643319030000|2022-01-27 21:30:30|8671.7|8668.9|8672.7|8669.9|8674.7|8671.9|8669.7|8666.9|25
1643319040000|2022-01-27 21:30:40|8673.6|8670.8|8675.7|8672.9|8675.7|8672.9|8672.2|8669.4|14
1643319050000|2022-01-27 21:30:50|8675.2|8672.4|8675.7|8672.9|8675.7|8672.9|8673.7|8670.9|16
1643319060000|2022-01-27 21:31:00|8675|8672.2|8676.4|8673.6|8677.4|8674.6|8673.7|8670.9|60
1643319070000|2022-01-27 21:31:10|8675.7|8672.9|8675.6|8672.8|8675.7|8672.9|8675.6|8672.8|2
1643319080000|2022-01-27 21:31:20|8674.6|8671.8|8675.4|8672.6|8675.4|8672.6|8673.6|8670.8|38
1643319090000|2022-01-27 21:31:30|8675.6|8672.8|8676.6|8673.8|8678.4|8675.6|8675.4|8672.6|20
1643319100000|2022-01-27 21:31:40|8676.4|8673.6|8676.1|8673.3|8676.9|8674.1|8675.4|8672.6|9
1643319110000|2022-01-27 21:31:50|8676.4|8673.6|8676.4|8673.6|8676.4|8673.6|8676.1|8673.3|0
1643319120000|2022-01-27 21:32:00|8675.7|8672.9|8675.4|8672.6|8675.7|8672.9|8674.7|8671.9|18
1643319130000|2022-01-27 21:32:10|8674.7|8671.9|8676.4|8673.6|8676.4|8673.6|8674.6|8671.8|12
1643319140000|2022-01-27 21:32:20|8676.9|8674.1|8676.4|8673.6|8677.1|8674.3|8676.4|8673.6|12
1643319150000|2022-01-27 21:32:30|8676.1|8673.3|8674.1|8671.3|8676.1|8673.3|8673.7|8670.9|82
1643319160000|2022-01-27 21:32:40|8674.4|8671.6|8674.7|8671.9|8674.7|8671.9|8672.7|8669.9|28
1643319170000|2022-01-27 21:32:50|8675.4|8672.6|8676.7|8673.9|8676.7|8673.9|8675.4|8672.6|10
1643319180000|2022-01-27 21:33:00|8676.6|8673.8|8676.7|8673.9|8676.7|8673.9|8676.6|8673.8|4
1643319190000|2022-01-27 21:33:10|||||||||8
1643319200000|2022-01-27 21:33:20|8677.1|8674.3|8680.4|8677.6|8680.6|8677.8|8677.1|8674.3|20
1643319210000|2022-01-27 21:33:30|8679.6|8676.8|8677.7|8674.9|8680.4|8677.6|8676.7|8673.9|71
1643319230000|2022-01-27 21:33:50|8678.1|8675.3|8678.2|8675.4|8678.7|8675.9|8676.7|8673.9|22
1643319240000|2022-01-27 21:34:00|8678.7|8675.9|8677.7|8674.9|8679.2|8676.4|8677.7|8674.9|16
1643319250000|2022-01-27 21:34:10|8679.4|8676.6|8677.7|8674.9|8679.4|8676.6|8677.4|8674.6|9
1643319260000|2022-01-27 21:34:20|8678.1|8675.3|8677.7|8674.9|8678.7|8675.9|8677.7|8674.9|1
1643319270000|2022-01-27 21:34:30|8678.6|8675.8|8677.9|8675.1|8678.7|8675.9|8677.7|8674.9|4
1643319280000|2022-01-27 21:34:40|8677.7|8674.9|8676.7|8673.9|8678.2|8675.4|8676.7|8673.9|21
1643319290000|2022-01-27 21:34:50|8677.2|8674.4|8676.6|8673.8|8677.2|8674.4|8676.6|8673.8|5
1643319300000|2022-01-27 21:35:00|8676.7|8673.9|8677.7|8674.9|8678.7|8675.9|8676.7|8673.9|13
1643319310000|2022-01-27 21:35:10|8677|8674.2|8674.7|8671.9|8677.6|8674.8|8674.7|8671.9|9
1643319320000|2022-01-27 21:35:20|8675.4|8672.6|8675.7|8672.9|8676.1|8673.3|8673.7|8670.9|9
1643319330000|2022-01-27 21:35:30|8674.7|8671.9|8675.1|8672.3|8675.4|8672.6|8674.7|8671.9|7
1643319340000|2022-01-27 21:35:40|8675.4|8672.6|8676.6|8673.8|8676.7|8673.9|8675.1|8672.3|10
1643319350000|2022-01-27 21:35:50|8676.2|8673.4|8675.7|8672.9|8676.7|8673.9|8674.9|8672.1|4
1643319360000|2022-01-27 21:36:00|8676.1|8673.3|8675.1|8672.3|8676.1|8673.3|8675.1|8672.3|1
1643319370000|2022-01-27 21:36:10|8675.6|8672.8|8678.4|8675.6|8678.4|8675.6|8675.6|8672.8|29
1643319380000|2022-01-27 21:36:20|8678.1|8675.3|8678.4|8675.6|8679.4|8676.6|8678.1|8675.3|8
1643319390000|2022-01-27 21:36:30|8678.1|8675.3|8678.6|8675.8|8679.1|8676.3|8678.1|8675.3|13
1643319400000|2022-01-27 21:36:40|8678.4|8675.6|8679.1|8676.3|8679.4|8676.6|8678.4|8675.6|7
1643319410000|2022-01-27 21:36:50|8678.9|8676.1|8679.4|8676.6|8679.4|8676.6|8678.4|8675.6|14
1643319420000|2022-01-27 21:37:00|8679.3|8676.5|8681.8|8679|8682.1|8679.3|8678.4|8675.6|227
1643319430000|2022-01-27 21:37:10|8682.1|8679.3|8681.8|8679|8682.1|8679.3|8681.3|8678.5|2
1643319440000|2022-01-27 21:37:20|8681.3|8678.5|8679.3|8676.5|8681.8|8679|8679.3|8676.5|51
1643319450000|2022-01-27 21:37:30|8678.9|8676.1|8679.3|8676.5|8679.3|8676.5|8678.4|8675.6|7
1643319460000|2022-01-27 21:37:40|8679.8|8677|8680.1|8677.3|8680.6|8677.8|8679.8|8677|32
1643319470000|2022-01-27 21:37:50|8679.8|8677|8679.1|8676.3|8679.8|8677|8679.1|8676.3|0
1643319480000|2022-01-27 21:38:00|8679.3|8676.5|8679.8|8677|8680.1|8677.3|8679.3|8676.5|31
1643319490000|2022-01-27 21:38:10|8678.6|8675.8|8678.8|8676|8679.1|8676.3|8678.3|8675.5|8
1643319500000|2022-01-27 21:38:20|8679.1|8676.3|8678.8|8676|8679.5|8676.7|8678.8|8676|20
1643319510000|2022-01-27 21:38:30|8679.1|8676.3|8678.3|8675.5|8679.1|8676.3|8678.3|8675.5|2
1643319520000|2022-01-27 21:38:40|8677.4|8674.6|8677.4|8674.6|8677.8|8675|8676.8|8674|85
1643319530000|2022-01-27 21:38:50|8678.3|8675.5|8677.9|8675.1|8678.3|8675.5|8677.9|8675.1|0
1643319540000|2022-01-27 21:39:00|8677.5|8674.7|8677.4|8674.6|8677.8|8675|8677.4|8674.6|4
1643319550000|2022-01-27 21:39:10|||||||||2
1643319560000|2022-01-27 21:39:20|8678.3|8675.5|8678.4|8675.6|8678.4|8675.6|8678.3|8675.5|6
1643319570000|2022-01-27 21:39:30|8678|8675.2|8678.4|8675.6|8678.8|8676|8677.9|8675.1|11
1643319580000|2022-01-27 21:39:40|8678|8675.2|8679.4|8676.6|8679.4|8676.6|8678|8675.2|5
1643319590000|2022-01-27 21:39:50|8679|8676.2|8679.4|8676.6|8679.4|8676.6|8679|8676.2|0
1643319600000|2022-01-27 21:40:00|8680|8677.2|8680|8677.2|8682.4|8679.6|8679.7|8676.9|18
1643319610000|2022-01-27 21:40:10|8679.7|8676.9|8681.9|8679.1|8682.4|8679.6|8679.5|8676.7|52
1643319620000|2022-01-27 21:40:20|8681.4|8678.6|8681.4|8678.6|8681.4|8678.6|8680|8677.2|4
1643319630000|2022-01-27 21:40:30|8681|8678.2|8682|8679.2|8682.7|8679.9|8681|8678.2|19
1643319640000|2022-01-27 21:40:40|8682.4|8679.6|8681.5|8678.7|8682.4|8679.6|8681.4|8678.6|8
1643319650000|2022-01-27 21:40:50|8681.4|8678.6|8682.4|8679.6|8683.1|8680.3|8681.4|8678.6|17
1643319660000|2022-01-27 21:41:00|8680.4|8677.6|8681.4|8678.6|8681.7|8678.9|8680.4|8677.6|29
1643319670000|2022-01-27 21:41:10|8681.7|8678.9|8681.4|8678.6|8682.2|8679.4|8681|8678.2|0
1643319680000|2022-01-27 21:41:20|8680.9|8678.1|8681.7|8678.9|8682.1|8679.3|8680.4|8677.6|1
1643319690000|2022-01-27 21:41:30|8681.4|8678.6|8681.7|8678.9|8682.2|8679.4|8680.4|8677.6|0
1643319700000|2022-01-27 21:41:40|8682.4|8679.6|8681.9|8679.1|8682.7|8679.9|8681.4|8678.6|3
1643319710000|2022-01-27 21:41:50|8681.7|8678.9|8682.4|8679.6|8682.7|8679.9|8681.7|8678.9|2
1643319720000|2022-01-27 21:42:00|8682.7|8679.9|8682.7|8679.9|8683.1|8680.3|8682.7|8679.9|2
1643319730000|2022-01-27 21:42:10|8683.1|8680.3|8682.7|8679.9|8683.1|8680.3|8682.4|8679.6|1
1643319740000|2022-01-27 21:42:20|8682.4|8679.6|8682.2|8679.4|8682.7|8679.9|8681.1|8678.3|5
1643319750000|2022-01-27 21:42:30|8682.7|8679.9|8680.4|8677.6|8683.1|8680.3|8680.2|8677.4|19
1643319760000|2022-01-27 21:42:40|8680.7|8677.9|8681.7|8678.9|8682.1|8679.3|8680.7|8677.9|2
1643319770000|2022-01-27 21:42:50|8681.2|8678.4|8682.4|8679.6|8682.9|8680.1|8681.1|8678.3|16
1643319780000|2022-01-27 21:43:00|8682.8|8680|8682.1|8679.3|8682.9|8680.1|8682.1|8679.3|1
1643319790000|2022-01-27 21:43:10|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|8681.4|8678.6|6
1643319800000|2022-01-27 21:43:20|||||||||6
1643319810000|2022-01-27 21:43:30|8681.7|8678.9|8682.2|8679.4|8682.2|8679.4|8681.7|8678.9|5
1643319820000|2022-01-27 21:43:40|8682.1|8679.3|8682.2|8679.4|8682.6|8679.8|8682.1|8679.3|3
1643319830000|2022-01-27 21:43:50|8681.9|8679.1|8682.1|8679.3|8682.1|8679.3|8681.7|8678.9|0
1643319840000|2022-01-27 21:44:00|8681.4|8678.6|8683.1|8680.3|8683.1|8680.3|8681.1|8678.3|24
1643319850000|2022-01-27 21:44:10|8682.4|8679.6|8682.7|8679.9|8683.1|8680.3|8682.2|8679.4|7
1643319860000|2022-01-27 21:44:20|8682.4|8679.6|8683.1|8680.3|8683.1|8680.3|8681.7|8678.9|9
1643319900000|2022-01-27 21:45:00|8682.1|8679.3|8683.1|8680.3|8683.8|8681|8682.1|8679.3|29
1643319910000|2022-01-27 21:45:10|8683.4|8680.6|8683.4|8680.6|8683.4|8680.6|8683.1|8680.3|5
1643319920000|2022-01-27 21:45:20|8683.1|8680.3|8688.1|8685.3|8688.1|8685.3|8683.1|8680.3|57
1643319930000|2022-01-27 21:45:30|8688.8|8686|8689.6|8686.8|8689.6|8686.8|8688.1|8685.3|29
1643319940000|2022-01-27 21:45:40|8689.4|8686.6|8689.2|8686.4|8689.4|8686.6|8688.6|8685.8|37
1643319950000|2022-01-27 21:45:50|8689.9|8687.1|8690.2|8687.4|8690.2|8687.4|8689.1|8686.3|28
1643319960000|2022-01-27 21:46:00|8690.5|8687.7|8690.1|8687.3|8690.9|8688.1|8690.1|8687.3|7
1643319970000|2022-01-27 21:46:10|8690.8|8688|8692.1|8689.3|8693.1|8690.3|8690.8|8688|43
1643319980000|2022-01-27 21:46:20|8692.7|8689.9|8693.1|8690.3|8693.4|8690.6|8692.1|8689.3|8
1643319990000|2022-01-27 21:46:30|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|6
1643320000000|2022-01-27 21:46:40|8694.1|8691.3|8692.6|8689.8|8694.1|8691.3|8692.1|8689.3|27
1643320010000|2022-01-27 21:46:50|8692.7|8689.9|8692.2|8689.4|8693.1|8690.3|8692.1|8689.3|32
1643320020000|2022-01-27 21:47:00|8691.9|8689.1|8691.1|8688.3|8692.1|8689.3|8691.1|8688.3|12
1643320030000|2022-01-27 21:47:10|8691.4|8688.6|8691.2|8688.4|8691.7|8688.9|8691.2|8688.4|11
1643320040000|2022-01-27 21:47:20|8690.7|8687.9|8690.4|8687.6|8691.7|8688.9|8690.4|8687.6|39
1643320060000|2022-01-27 21:47:40|||||||||3
1643320070000|2022-01-27 21:47:50|8690.2|8687.4|8689.4|8686.6|8690.2|8687.4|8689.4|8686.6|9
1643320080000|2022-01-27 21:48:00|8689|8686.2|8690.4|8687.6|8690.4|8687.6|8689|8686.2|28
1643320090000|2022-01-27 21:48:10|8691.1|8688.3|8691.7|8688.9|8692.1|8689.3|8691.1|8688.3|24
1643320100000|2022-01-27 21:48:20|8691.4|8688.6|8692.4|8689.6|8693.1|8690.3|8691.4|8688.6|7
1643320110000|2022-01-27 21:48:30|8692|8689.2|8691.4|8688.6|8692|8689.2|8691.4|8688.6|6
1643320120000|2022-01-27 21:48:40|8691.7|8688.9|8692.2|8689.4|8692.2|8689.4|8691.7|8688.9|10
1643320130000|2022-01-27 21:48:50|8691.9|8689.1|8691.4|8688.6|8692.1|8689.3|8691.1|8688.3|5
1643320140000|2022-01-27 21:49:00|8691.7|8688.9|8693.4|8690.6|8694.1|8691.3|8691.2|8688.4|18
1643320150000|2022-01-27 21:49:10|8694.1|8691.3|8701.4|8698.6|8701.4|8698.6|8694.1|8691.3|66
1643320160000|2022-01-27 21:49:20|8701.2|8698.4|8700.4|8697.6|8701.4|8698.6|8699.4|8696.6|28
1643320170000|2022-01-27 21:49:30|8700.7|8697.9|8699.4|8696.6|8700.7|8697.9|8699.4|8696.6|8
1643320180000|2022-01-27 21:49:40|8699.7|8696.9|8698.7|8695.9|8699.7|8696.9|8698.4|8695.6|5
1643320190000|2022-01-27 21:49:50|8699.1|8696.3|8698.4|8695.6|8699.7|8696.9|8698.4|8695.6|14
1643320200000|2022-01-27 21:50:00|8699.2|8696.4|8698.7|8695.9|8699.2|8696.4|8698.2|8695.4|21
1643320210000|2022-01-27 21:50:10|8699.1|8696.3|8696.7|8693.9|8699.1|8696.3|8696.4|8693.6|3
1643320220000|2022-01-27 21:50:20|8696.4|8693.6|8696.4|8693.6|8697.1|8694.3|8696.4|8693.6|0
1643320230000|2022-01-27 21:50:30|8696.2|8693.4|8694.6|8691.8|8696.4|8693.6|8694.2|8691.4|21
1643320240000|2022-01-27 21:50:40|8694.9|8692.1|8691.1|8688.3|8695.1|8692.3|8691.1|8688.3|7
1643320250000|2022-01-27 21:50:50|8689.6|8686.8|8688.6|8685.8|8690.1|8687.3|8688.6|8685.8|7
1643320260000|2022-01-27 21:51:00|8688.2|8685.4|8688.4|8685.6|8689.1|8686.3|8688.1|8685.3|8
1643320270000|2022-01-27 21:51:10|8688.1|8685.3|8686.4|8683.6|8688.1|8685.3|8686.4|8683.6|14
1643320280000|2022-01-27 21:51:20|8686.1|8683.3|8687.1|8684.3|8687.1|8684.3|8686.1|8683.3|0
1643320290000|2022-01-27 21:51:30|8687.9|8685.1|8689.1|8686.3|8689.1|8686.3|8687.9|8685.1|5
1643320300000|2022-01-27 21:51:40|8688.9|8686.1|8686.4|8683.6|8688.9|8686.1|8686.1|8683.3|9
1643320310000|2022-01-27 21:51:50|8686.8|8684|8686.1|8683.3|8687.6|8684.8|8686.1|8683.3|3
1643320320000|2022-01-27 21:52:00|8685.7|8682.9|8686.1|8683.3|8686.1|8683.3|8685.7|8682.9|7
1643320330000|2022-01-27 21:52:10|||||||||1
1643320340000|2022-01-27 21:52:20|8686.4|8683.6|8686.1|8683.3|8686.4|8683.6|8686.1|8683.3|2
1643320350000|2022-01-27 21:52:30|8685.1|8682.3|8686.4|8683.6|8686.4|8683.6|8685.1|8682.3|4
1643320360000|2022-01-27 21:52:40|8685.7|8682.9|8685.1|8682.3|8685.7|8682.9|8685.1|8682.3|1
1643320370000|2022-01-27 21:52:50|8685.6|8682.8|8685.1|8682.3|8686.1|8683.3|8685.1|8682.3|1
1643320380000|2022-01-27 21:53:00|8684.7|8681.9|8684.4|8681.6|8684.8|8682|8684.1|8681.3|18
1643320390000|2022-01-27 21:53:10|8684.6|8681.8|8683.6|8680.8|8684.6|8681.8|8683.6|8680.8|1
1643320400000|2022-01-27 21:53:20|8682.9|8680.1|8682.6|8679.8|8683.1|8680.3|8682.6|8679.8|27
1643320410000|2022-01-27 21:53:30|||||||||2
1643320420000|2022-01-27 21:53:40|8682.9|8680.1|8684.1|8681.3|8684.4|8681.6|8682.9|8680.1|5
1643320430000|2022-01-27 21:53:50|8684.4|8681.6|8684.4|8681.6|8684.4|8681.6|8684.4|8681.6|1
1643320440000|2022-01-27 21:54:00|8684.1|8681.3|8683.1|8680.3|8684.4|8681.6|8682.6|8679.8|6
1643320450000|2022-01-27 21:54:10|8683.8|8681|8686.6|8683.8|8686.6|8683.8|8683.8|8681|5
1643320460000|2022-01-27 21:54:20|8686.7|8683.9|8686.7|8683.9|8687.4|8684.6|8686.2|8683.4|5
1643320470000|2022-01-27 21:54:30|8687.1|8684.3|8692.1|8689.3|8692.1|8689.3|8687.1|8684.3|52
1643320480000|2022-01-27 21:54:40|8692.2|8689.4|8691.9|8689.1|8692.6|8689.8|8691.2|8688.4|27
1643320490000|2022-01-27 21:54:50|8691.4|8688.6|8690.9|8688.1|8691.7|8688.9|8690.4|8687.6|4
1643320500000|2022-01-27 21:55:00|8690.5|8687.7|8689.2|8686.4|8690.9|8688.1|8689.2|8686.4|8
1643320510000|2022-01-27 21:55:10|||||||||1
1643320520000|2022-01-27 21:55:20|8689.7|8686.9|8694.7|8691.9|8695.1|8692.3|8689.7|8686.9|15
1643320530000|2022-01-27 21:55:30|8694.3|8691.5|8694.2|8691.4|8694.3|8691.5|8694.2|8691.4|0
1643320540000|2022-01-27 21:55:40|8694.3|8691.5|8694.2|8691.4|8694.3|8691.5|8693.5|8690.7|6
1643320550000|2022-01-27 21:55:50|8694.3|8691.5|8694.2|8691.4|8694.7|8691.9|8694.2|8691.4|1
1643320560000|2022-01-27 21:56:00|8694.5|8691.7|8694.2|8691.4|8695|8692.2|8694.2|8691.4|3
1643320570000|2022-01-27 21:56:10|8694|8691.2|8694.2|8691.4|8694.7|8691.9|8693.3|8690.5|4
1643320580000|2022-01-27 21:56:20|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|8694.2|8691.4|5
1643320590000|2022-01-27 21:56:30|8694.2|8691.4|8693.2|8690.4|8694.2|8691.4|8693|8690.2|1
1643320600000|2022-01-27 21:56:40|||||||||2
1643320610000|2022-01-27 21:56:50|8693.5|8690.7|8694.4|8691.6|8694.4|8691.6|8693.5|8690.7|7
1643320620000|2022-01-27 21:57:00|8694|8691.2|8694|8691.2|8694.4|8691.6|8694|8691.2|0
1643320630000|2022-01-27 21:57:10|8693|8690.2|8692.5|8689.7|8693|8690.2|8692|8689.2|12
1643320640000|2022-01-27 21:57:20|8692.2|8689.4|8692|8689.2|8692.2|8689.4|8692|8689.2|1
1643320650000|2022-01-27 21:57:30|8692.2|8689.4|8692|8689.2|8692.2|8689.4|8692|8689.2|0
1643320660000|2022-01-27 21:57:40|||||||||1
1643320670000|2022-01-27 21:57:50|8691|8688.2|8691.2|8688.4|8691.2|8688.4|8691|8688.2|5
1643320680000|2022-01-27 21:58:00|8691|8688.2|8689.7|8686.9|8691|8688.2|8688.5|8685.7|28
1643320690000|2022-01-27 21:58:10|8690|8687.2|8689.2|8686.4|8690.3|8687.5|8689.2|8686.4|15
1643320700000|2022-01-27 21:58:20|8689.5|8686.7|8689.5|8686.7|8689.5|8686.7|8689.2|8686.4|0
1643320710000|2022-01-27 21:58:30|8689.2|8686.4|8690.2|8687.4|8690.2|8687.4|8689.2|8686.4|3
1643320720000|2022-01-27 21:58:40|8690.5|8687.7|8689.7|8686.9|8690.5|8687.7|8689|8686.2|18
1643320730000|2022-01-27 21:58:50|8689.3|8686.5|8688.7|8685.9|8690|8687.2|8688.7|8685.9|12
1643320740000|2022-01-27 21:59:00|8688.5|8685.7|8688|8685.2|8689|8686.2|8688|8685.2|13
1643320750000|2022-01-27 21:59:10|8688.2|8685.4|8690.2|8687.4|8690.3|8687.5|8688.2|8685.4|88
1643320760000|2022-01-27 21:59:20|8691.2|8688.4|8691.7|8688.9|8691.7|8688.9|8689.2|8686.4|11
1643320770000|2022-01-27 21:59:30|8691|8688.2|8687.7|8684.9|8691|8688.2|8687.3|8684.5|9
1643320780000|2022-01-27 21:59:40|8688|8685.2|8689.3|8686.5|8689.7|8686.9|8686.7|8683.9|35
1643320790000|2022-01-27 21:59:50|8688.8|8686|8688.8|8686|8690|8687.2|8687.8|8684.9|15
1643324400000|2022-01-27 23:00:00|8707.7|8704.9|8706.7|8703.9|8709.1|8705.7|8705.5|8699.1|28
1643324410000|2022-01-27 23:00:10|8706.2|8703.4|8706|8703.2|8707|8704.2|8705.5|8702.7|24
1643324420000|2022-01-27 23:00:20|8705.7|8702.9|8706|8703.2|8706.5|8703.7|8705.5|8702.7|122
1643324430000|2022-01-27 23:00:30|8705.5|8702.7|8700.5|8697.7|8705.5|8702.7|8700.5|8697.7|23
1643324440000|2022-01-27 23:00:40|8699|8696.2|8695|8692.2|8699.4|8696.6|8695|8692|22
1643324450000|2022-01-27 23:00:50|8694.9|8692.1|8694.5|8691.7|8695.5|8692.7|8694.5|8691.1|8
1643324460000|2022-01-27 23:01:00|8695|8692.2|8697.5|8694.7|8699|8695.6|8695|8692.2|14
1643324470000|2022-01-27 23:01:10|8697.7|8694.9|8696.5|8693.7|8697.7|8694.9|8696.5|8693.7|5
1643324480000|2022-01-27 23:01:20|8695.5|8692.7|8694.5|8691.7|8696|8693.2|8693.5|8690.7|7
1643324490000|2022-01-27 23:01:30|8694.7|8691.9|8695|8692.2|8695|8692.2|8694|8691.2|2
1643324500000|2022-01-27 23:01:40|8694.7|8691.9|8695.5|8692.7|8695.5|8692.7|8694.5|8691.7|2
1643324510000|2022-01-27 23:01:50|8695|8692.2|8696.5|8693.7|8696.5|8693.7|8695|8692.2|4
1643324520000|2022-01-27 23:02:00|8696.7|8693.9|8696.5|8693.7|8697|8694.2|8696.5|8693.7|3
1643324530000|2022-01-27 23:02:10|8696.9|8694.1|8697|8694.2|8697|8694.2|8696.7|8693.9|10
1643324540000|2022-01-27 23:02:20|8696|8693.2|8699.3|8696.5|8699.3|8696.5|8695.5|8692.7|7
1643324550000|2022-01-27 23:02:30|8699.6|8695.6|8700.3|8697.5|8701.3|8698.4|8699.3|8695.6|20
1643324560000|2022-01-27 23:02:40|8700.2|8697.4|8700.7|8697.9|8701.7|8698.9|8700.2|8697.4|4
1643324570000|2022-01-27 23:02:50|8701.4|8698.6|8701.7|8698.9|8701.7|8698.9|8701.4|8698.6|5
1643324580000|2022-01-27 23:03:00|8702|8699.2|8702.7|8699.9|8702.7|8699.9|8702|8699.2|7
1643324590000|2022-01-27 23:03:10|8702.2|8699.4|8701.7|8698.9|8702.2|8699.4|8701.7|8698.9|4
1643324600000|2022-01-27 23:03:20|8701.4|8698.6|8701.3|8698.5|8701.7|8698.9|8700.7|8697.9|2
1643324610000|2022-01-27 23:03:30|8701|8698.2|8701.5|8698.7|8703.9|8701.1|8700.8|8698|40
1643324620000|2022-01-27 23:03:40|8700.8|8698|8701.8|8699|8702.3|8699.5|8700.8|8698|4
1643324630000|2022-01-27 23:03:50|8701.3|8698.5|8699.3|8696.5|8701.8|8699|8699.3|8696.5|22
1643324650000|2022-01-27 23:04:10|8699.8|8697|8700.8|8698|8701.3|8698.5|8699.8|8697|3
1643324660000|2022-01-27 23:04:20|8700.3|8697.5|8699.8|8697|8700.3|8697.5|8699.8|8697|1
1643324680000|2022-01-27 23:04:40|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|2
1643324690000|2022-01-27 23:04:50|8698.8|8696|8699.3|8696.5|8699.3|8696.5|8698.8|8696|1
1643324700000|2022-01-27 23:05:00|8699.8|8697|8700.8|8698|8701.7|8698.9|8699.8|8697|6
1643324710000|2022-01-27 23:05:10|8701|8698.2|8700.8|8698|8701.3|8698.5|8700.8|8698|3
1643324730000|2022-01-27 23:05:30|8701.2|8698.4|8700.3|8697.5|8701.3|8698.5|8699.8|8697|3
1643324740000|2022-01-27 23:05:40|8700.8|8698|8701.3|8698.5|8701.3|8698.5|8700.8|8698|0
1643324750000|2022-01-27 23:05:50|8700.8|8698|8703.2|8700.4|8703.2|8700.4|8700.8|8698|2
1643324760000|2022-01-27 23:06:00|8703.3|8700.5|8701.8|8699|8703.3|8700.5|8701.8|8699|13
1643324770000|2022-01-27 23:06:10|8702|8699.2|8702.3|8699.5|8702.8|8700|8702|8699.2|2
1643324790000|2022-01-27 23:06:30|8702.8|8700|8702.3|8699.5|8702.8|8700|8702.3|8699.5|0
1643324800000|2022-01-27 23:06:40|8702.2|8699.4|8701.8|8699|8702.2|8699.4|8701.8|8699|0
1643324820000|2022-01-27 23:07:00|8702.3|8699.5|8702.8|8700|8702.8|8700|8702.3|8699.5|5
1643324830000|2022-01-27 23:07:10|8703.5|8700.7|8704.8|8702|8704.8|8702|8703.5|8700.7|1
1643324840000|2022-01-27 23:07:20|8704.1|8701.3|8706.8|8704|8706.8|8704|8703.8|8701|16
1643324850000|2022-01-27 23:07:30|||||||||1
1643324860000|2022-01-27 23:07:40|8706.5|8703.7|8706.3|8703.5|8706.5|8703.7|8705.8|8703|7
1643324870000|2022-01-27 23:07:50|8706.7|8703.9|8706.8|8704|8707.2|8704.4|8706.7|8703.9|5
1643324880000|2022-01-27 23:08:00|8706.7|8703.9|8706.3|8703.5|8707.3|8703.9|8706.3|8703.3|8
1643324890000|2022-01-27 23:08:10|8707.7|8704.9|8708.3|8705.5|8708.3|8705.5|8707.7|8704.9|9
1643324900000|2022-01-27 23:08:20|8708.7|8705.9|8708.3|8705.5|8708.7|8705.9|8708.3|8705.5|1
1643324910000|2022-01-27 23:08:30|8708|8705.2|8709.7|8706.9|8709.7|8706.9|8708|8705.2|17
1643324920000|2022-01-27 23:08:40|8709.3|8706.5|8707.8|8705|8709.3|8706.5|8707.8|8705|6
1643324930000|2022-01-27 23:08:50|8708.2|8705.4|8708.7|8705.9|8708.7|8705.9|8708.2|8705.4|10
1643324940000|2022-01-27 23:09:00|8709.2|8706.4|8709.7|8706.9|8709.7|8706.9|8709.2|8706.4|3
1643324950000|2022-01-27 23:09:10|8709.8|8707|8711.5|8708.7|8711.7|8708.9|8709.8|8707|35
1643324960000|2022-01-27 23:09:20|8711.7|8708.9|8714.4|8711.6|8715|8712.2|8711.7|8708.9|64
1643324970000|2022-01-27 23:09:30|8714.5|8711.7|8714.5|8711.7|8714.5|8711.7|8714.5|8711.7|8
1643324980000|2022-01-27 23:09:40|8714.9|8712.1|8713.5|8710.7|8714.9|8712.1|8713.5|8710.7|14
1643324990000|2022-01-27 23:09:50|8712.7|8709.9|8711.5|8708.7|8712.7|8709.9|8711.5|8708.7|3
1643325000000|2022-01-27 23:10:00|8711.9|8709.1|8714|8711.2|8714.5|8711.7|8711.9|8709.1|21
1643325010000|2022-01-27 23:10:10|8714.5|8711.7|8716.5|8713.7|8716.5|8713.7|8713.8|8711|14
1643325020000|2022-01-27 23:10:20|8716.2|8713.4|8716.5|8713.7|8716.5|8713.7|8715.5|8712.7|8
1643325030000|2022-01-27 23:10:30|8716|8713.2|8716.5|8713.7|8716.5|8713.7|8715.5|8712.7|11
1643325040000|2022-01-27 23:10:40|8717.5|8714.7|8717.5|8714.7|8718.5|8715.7|8717.5|8714.7|137
1643325050000|2022-01-27 23:10:50|8718.2|8715.4|8717|8714.2|8718.2|8715.4|8716.5|8713.7|3
1643325060000|2022-01-27 23:11:00|8716.7|8713.9|8717.5|8714.7|8717.5|8714.7|8716.5|8713.7|3
1643325070000|2022-01-27 23:11:10|8716.8|8714|8715.5|8712.7|8717.5|8714.7|8714.5|8711.7|5
1643325080000|2022-01-27 23:11:20|8715.4|8712.6|8715.5|8712.7|8715.7|8712.9|8715|8712.2|2
1643325090000|2022-01-27 23:11:30|8715|8712.2|8715|8712.2|8715.5|8712.7|8714.4|8711.6|6
1643325100000|2022-01-27 23:11:40|8714.5|8711.7|8714.9|8712.1|8715|8712.2|8714.5|8711.7|3
1643325110000|2022-01-27 23:11:50|8713.5|8710.7|8713.5|8710.7|8713.5|8710.7|8713.2|8710.4|10
1643325120000|2022-01-27 23:12:00|8714|8711.2|8714.5|8711.7|8714.5|8711.7|8713.5|8710.7|7
1643325130000|2022-01-27 23:12:10|8714|8711.2|8714|8711.2|8714|8711.2|8713.5|8710.7|2
1643325140000|2022-01-27 23:12:20|8714.4|8711.6|8714.4|8711.6|8714.5|8711.7|8714.4|8711.6|0
1643325150000|2022-01-27 23:12:30|8714|8711.2|8713.9|8711.1|8714|8711.2|8713.5|8710.7|1
1643325160000|2022-01-27 23:12:40|8714.4|8711.6|8714|8711.2|8714.5|8711.7|8713.9|8711.1|1
1643325170000|2022-01-27 23:12:50|8714.5|8711.7|8713.9|8711.1|8714.5|8711.7|8713.5|8710.7|2
1643325180000|2022-01-27 23:13:00|8713.2|8710.4|8713.4|8710.6|8713.9|8711.1|8713|8710.2|20
1643325190000|2022-01-27 23:13:10|8713.5|8710.7|8712.7|8709.9|8713.5|8710.7|8712.5|8709.7|0
1643325200000|2022-01-27 23:13:20|8712.5|8709.7|8710|8707.2|8712.5|8709.7|8708.9|8706.1|70
1643325210000|2022-01-27 23:13:30|8710.5|8707.7|8710.5|8707.7|8710.7|8707.9|8710.5|8707.7|1
1643325220000|2022-01-27 23:13:40|8711.4|8708.6|8710.5|8707.7|8711.5|8708.7|8710.5|8707.7|5
1643325230000|2022-01-27 23:13:50|8710.7|8707.9|8710.5|8707.7|8711|8708.2|8710.5|8707.7|0
1643325240000|2022-01-27 23:14:00|8710.2|8707.4|8709.5|8706.7|8710.2|8707.4|8709.5|8706.7|2
1643325250000|2022-01-27 23:14:10|8709.9|8707.1|8709.5|8706.7|8710|8707.2|8709.5|8706.7|1
1643325260000|2022-01-27 23:14:20|8709.9|8707.1|8708|8705.2|8709.9|8707.1|8706.6|8703.8|49
1643325270000|2022-01-27 23:14:30|8708.4|8705.6|8708.5|8705.7|8708.7|8705.9|8708|8705.2|1
1643325280000|2022-01-27 23:14:40|8708.4|8705.6|8708|8705.2|8708.4|8705.6|8708|8705.2|2
1643325290000|2022-01-27 23:14:50|8708.1|8705.3|8708.5|8705.7|8708.5|8705.7|8708.1|8705.3|0
1643325300000|2022-01-27 23:15:00|8708.6|8705.8|8708.6|8705.8|8708.6|8705.8|8708.5|8705.7|6
1643325310000|2022-01-27 23:15:10|8709|8706.2|8708.5|8705.7|8709|8706.2|8708.5|8705.7|2
1643325320000|2022-01-27 23:15:20|8707.8|8705|8706.3|8703.5|8707.8|8705|8706.3|8703.5|3
1643325330000|2022-01-27 23:15:30|8706.6|8703.8|8706.6|8703.8|8706.6|8703.8|8706.6|8703.8|1
1643325340000|2022-01-27 23:15:40|8706.3|8703.5|8705.5|8702.7|8706.3|8703.5|8705.5|8702.7|3
1643325350000|2022-01-27 23:15:50|8705.8|8703|8706|8703.2|8706|8703.2|8705.5|8702.7|4
1643325360000|2022-01-27 23:16:00|8705.5|8702.7|8706.5|8703.7|8707|8704.2|8705.5|8702.7|4
1643325370000|2022-01-27 23:16:10|8706.1|8703.3|8706.8|8704|8706.8|8704|8705.6|8702.8|3
1643325380000|2022-01-27 23:16:20|8706.5|8703.7|8706.5|8703.7|8706.8|8704|8706.5|8703.7|1
1643325390000|2022-01-27 23:16:30|8705.6|8702.8|8705.5|8702.7|8705.6|8702.8|8705.5|8702.7|3
1643325400000|2022-01-27 23:16:40|8706|8703.2|8706|8703.2|8706.3|8703.5|8705.5|8702.7|2
1643325410000|2022-01-27 23:16:50|8705.5|8702.7|8706.5|8703.7|8706.5|8703.7|8705.5|8702.7|3
1643325420000|2022-01-27 23:17:00|8705.8|8703|8706.5|8703.7|8706.5|8703.7|8705.5|8702.7|1
1643325430000|2022-01-27 23:17:10|8706.8|8704|8706.1|8703.3|8707.5|8704.7|8705.5|8702.7|24
1643325440000|2022-01-27 23:17:20|8706.5|8703.7|8706.5|8703.7|8707|8704.2|8706.5|8703.7|0
1643325450000|2022-01-27 23:17:30|8706.8|8704|8707|8704.2|8707|8704.2|8706.6|8703.8|2
1643325460000|2022-01-27 23:17:40|8707.1|8704.3|8707.5|8704.7|8707.5|8704.7|8707.1|8704.3|1
1643325470000|2022-01-27 23:17:50|8706.6|8703.8|8707|8704.2|8707.5|8704.7|8706.6|8703.8|0
1643325480000|2022-01-27 23:18:00|8707.5|8704.7|8706.5|8703.7|8707.5|8704.7|8706.5|8703.7|3
1643325490000|2022-01-27 23:18:10|8707|8704.2|8706.1|8703.3|8707|8704.2|8705.6|8702.8|3
1643325500000|2022-01-27 23:18:20|8705.6|8702.8|8705.6|8702.8|8705.6|8702.8|8705.6|8702.8|1
1643325510000|2022-01-27 23:18:30|8705.5|8702.7|8703.5|8700.7|8705.5|8702.7|8702.5|8699.7|99
1643325520000|2022-01-27 23:18:40|8703|8700.2|8703.5|8700.7|8704.5|8701.7|8702.5|8699.7|15
1643325530000|2022-01-27 23:18:50|8703|8700.2|8701.3|8698.5|8703.5|8700.7|8701.3|8698.5|2
1643325540000|2022-01-27 23:19:00|8701.5|8698.7|8701.5|8698.7|8701.8|8699|8701.3|8698.5|4
1643325550000|2022-01-27 23:19:10|8701.8|8699|8701.5|8698.7|8702|8699.2|8700.5|8697.7|5
1643325560000|2022-01-27 23:19:20|8701|8698.2|8700.8|8698|8701.5|8698.7|8698.8|8696|37
1643325570000|2022-01-27 23:19:30|8701.2|8698.4|8701.5|8698.7|8702|8699.2|8701.2|8698.4|3
1643325580000|2022-01-27 23:19:40|8701.2|8698.4|8701|8698.2|8701.2|8698.4|8700.5|8697.7|3
1643325590000|2022-01-27 23:19:50|8700.5|8697.7|8700.5|8697.7|8701|8698.2|8700.5|8697.7|2
1643325600000|2022-01-27 23:20:00|8700.8|8698|8702.5|8699.7|8703.2|8700.4|8700.8|8698|9
1643325610000|2022-01-27 23:20:10|8702.2|8699.4|8700.5|8697.7|8702.2|8699.4|8699.8|8697|11
1643325620000|2022-01-27 23:20:20|8700.8|8698|8700.5|8697.7|8701|8698.2|8699.5|8696.7|8
1643325630000|2022-01-27 23:20:30|8700.1|8697.3|8699.5|8696.7|8701.5|8698.7|8699|8696.2|10
1643325640000|2022-01-27 23:20:40|8699.8|8697|8699.5|8696.7|8699.8|8697|8699|8696.2|13
1643325650000|2022-01-27 23:20:50|8699.3|8696.5|8699.8|8697|8701.5|8698.7|8699.3|8696.5|7
1643325660000|2022-01-27 23:21:00|8699.5|8696.7|8699.8|8697|8700.3|8697.5|8697.6|8694.8|16
1643325670000|2022-01-27 23:21:10|8699.5|8696.7|8698.8|8696|8699.5|8696.7|8698.6|8695.8|8
1643325680000|2022-01-27 23:21:20|8699.3|8696.5|8698.3|8695.5|8699.3|8696.5|8698.3|8695.5|5
1643325690000|2022-01-27 23:21:30|8698.6|8695.8|8697.5|8694.7|8699|8696.2|8697.5|8694.7|8
1643325700000|2022-01-27 23:21:40|8697.3|8694.5|8697.3|8694.5|8698.5|8695.7|8697.3|8694.5|5
1643325710000|2022-01-27 23:21:50|8697.5|8694.7|8697.3|8694.5|8697.5|8694.7|8697.3|8694.5|3
1643325720000|2022-01-27 23:22:00|8698|8695.2|8699.8|8697|8700|8697.2|8697.5|8694.7|13
1643325730000|2022-01-27 23:22:10|8699.5|8696.7|8700.5|8697.7|8702|8699.2|8699.5|8696.7|15
1643325740000|2022-01-27 23:22:20|8700.8|8698|8700.8|8698|8701.8|8699|8700.5|8697.7|4
1643325750000|2022-01-27 23:22:30|8700.1|8697.3|8700.5|8697.7|8701.5|8698.7|8699.5|8696.7|3
1643325760000|2022-01-27 23:22:40|8701|8698.2|8701.5|8698.7|8703.5|8700.7|8700.5|8697.7|13
1643325770000|2022-01-27 23:22:50|8701.8|8699|8702.8|8700|8702.8|8700|8701.8|8699|2
1643325780000|2022-01-27 23:23:00|8703|8700.2|8703|8700.2|8703.5|8700.7|8702.3|8699.5|6
1643325790000|2022-01-27 23:23:10|8702.5|8699.7|8703.5|8700.7|8704|8701.2|8701.5|8698.7|6
1643325800000|2022-01-27 23:23:20|8703.1|8700.3|8700.5|8697.7|8703.1|8700.3|8700.5|8697.7|9
1643325810000|2022-01-27 23:23:30|8700.8|8698|8700.5|8697.7|8702|8699.2|8700.5|8697.7|1
1643325820000|2022-01-27 23:23:40|8699.5|8696.7|8699.5|8696.7|8699.5|8696.7|8699.5|8696.7|7
1643325830000|2022-01-27 23:23:50|8699.8|8697|8699.3|8696.5|8700.3|8697.5|8699.3|8696.5|2
1643325840000|2022-01-27 23:24:00|8699.5|8696.7|8700.8|8698|8701.5|8698.7|8699.3|8696.5|15
1643325850000|2022-01-27 23:24:10|8701|8698.2|8700|8697.2|8701|8698.2|8698.8|8696|4
1643325860000|2022-01-27 23:24:20|8700.1|8697.3|8701.5|8698.7|8702|8699.2|8700|8697.2|7
1643325870000|2022-01-27 23:24:30|8701.8|8699|8703.5|8700.7|8703.5|8700.7|8701.5|8698.7|8
1643325880000|2022-01-27 23:24:40|8703.3|8700.5|8702.5|8699.7|8703.3|8700.5|8702.5|8699.7|0
1643325890000|2022-01-27 23:24:50|8702.8|8700|8702.1|8699.3|8702.8|8700|8702.1|8699.3|2
1643325900000|2022-01-27 23:25:00|8702|8699.2|8700.8|8698|8703.5|8700.7|8699.3|8696.5|33
1643325910000|2022-01-27 23:25:10|8700.5|8697.7|8700.5|8697.7|8702|8699.2|8700.5|8697.7|2
1643325920000|2022-01-27 23:25:20|8701|8698.2|8700.8|8698|8701|8698.2|8700.5|8697.7|2
1643325930000|2022-01-27 23:25:30|8700.5|8697.7|8700.8|8698|8701.3|8698.5|8700.5|8697.7|2
1643325940000|2022-01-27 23:25:40|8701.3|8698.5|8701.5|8698.7|8702.5|8699.7|8701.3|8698.5|0
1643325950000|2022-01-27 23:25:50|8700.8|8698|8700.5|8697.7|8701|8698.2|8700.5|8697.7|4
1643325960000|2022-01-27 23:26:00|8699.8|8697|8699.1|8696.3|8699.8|8697|8699.1|8696.3|2
1643325970000|2022-01-27 23:26:10|8698.6|8695.8|8698.5|8695.7|8699.1|8696.3|8698.5|8695.7|1
1643325980000|2022-01-27 23:26:20|8698.8|8696|8698.5|8695.7|8698.8|8696|8698.5|8695.7|0
1643325990000|2022-01-27 23:26:30|8699.2|8696.4|8699.5|8696.7|8699.5|8696.7|8699.2|8696.4|5
1643326000000|2022-01-27 23:26:40|8700.3|8697.5|8701.1|8698.3|8701.5|8698.7|8700.3|8697.5|3
1643326010000|2022-01-27 23:26:50|8701.5|8698.7|8700.1|8697.3|8701.5|8698.7|8700.1|8697.3|0
1643326020000|2022-01-27 23:27:00|8700.5|8697.7|8702.1|8699.3|8702.5|8699.7|8700.5|8697.7|3
1643326030000|2022-01-27 23:27:10|8701.6|8698.8|8699.5|8696.7|8702.5|8699.7|8699.5|8696.7|1
1643326040000|2022-01-27 23:27:20|8699.8|8697|8699.1|8696.3|8700.8|8698|8698.6|8695.8|6
1643326050000|2022-01-27 23:27:30|8699|8696.2|8699.8|8697|8699.8|8697|8698.6|8695.8|2
1643326060000|2022-01-27 23:27:40|8699.5|8696.7|8699.8|8697|8699.8|8697|8698.6|8695.8|1
1643326070000|2022-01-27 23:27:50|8699.5|8696.7|8698.6|8695.8|8699.5|8696.7|8698.6|8695.8|0
1643326080000|2022-01-27 23:28:00|8698.5|8695.7|8699.5|8696.7|8699.5|8696.7|8698.5|8695.7|3
1643326090000|2022-01-27 23:28:10|8700|8697.2|8700.5|8697.7|8700.5|8697.7|8700|8697.2|7
1643326100000|2022-01-27 23:28:20|8700.6|8697.8|8701.5|8698.7|8701.5|8698.7|8700.6|8697.8|3
1643326110000|2022-01-27 23:28:30|8701.1|8698.3|8701|8698.2|8701.1|8698.3|8700.1|8697.3|2
1643326120000|2022-01-27 23:28:40|8701.5|8698.7|8702.1|8699.3|8703.5|8700.7|8701.1|8698.3|31
1643326130000|2022-01-27 23:28:50|8702.5|8699.7|8702.5|8699.7|8702.5|8699.7|8701.5|8698.7|3
1643326140000|2022-01-27 23:29:00|8702.8|8700|8702.5|8699.7|8702.8|8700|8702.5|8699.7|3
1643326150000|2022-01-27 23:29:10|8702.8|8700|8702.5|8699.7|8702.8|8700|8702.5|8699.7|1
1643326160000|2022-01-27 23:29:20|8701.5|8698.7|8703.8|8701|8703.8|8701|8700.5|8697.7|29
1643326170000|2022-01-27 23:29:30|8704.2|8701.4|8704.5|8701.7|8704.5|8701.7|8703.5|8700.7|7
1643326180000|2022-01-27 23:29:40|8704|8701.2|8704|8701.2|8704.5|8701.7|8703.5|8700.7|2
1643326190000|2022-01-27 23:29:50|8703.5|8700.7|8703.8|8701|8704|8701.2|8703.5|8700.7|0
1643326200000|2022-01-27 23:30:00|8704.3|8701.5|8703.5|8700.7|8704.5|8701.7|8703.5|8700.7|2
1643326210000|2022-01-27 23:30:10|8703.2|8700.4|8703.3|8700.5|8703.3|8700.5|8703.2|8700.4|5
1643326220000|2022-01-27 23:30:20|8703.5|8700.7|8703.3|8700.5|8704.3|8701.5|8702.9|8700.1|5
1643326230000|2022-01-27 23:30:30|8703.4|8700.6|8703.4|8700.6|8703.4|8700.6|8703.4|8700.6|1
1643326240000|2022-01-27 23:30:40|||||||||2
1643326250000|2022-01-27 23:30:50|8703.1|8700.3|8703.4|8700.6|8703.4|8700.6|8703.1|8700.3|1
1643326260000|2022-01-27 23:31:00|8704.1|8701.3|8703.4|8700.6|8704.3|8701.5|8703.4|8700.6|7
1643326280000|2022-01-27 23:31:20|8703.8|8701|8704.4|8701.6|8704.4|8701.6|8703.8|8701|3
1643326290000|2022-01-27 23:31:30|||||||||1
1643326300000|2022-01-27 23:31:40|8704.1|8701.3|8701.9|8699.1|8704.1|8701.3|8701.9|8699.1|10
1643326310000|2022-01-27 23:31:50|8702.4|8699.6|8700.7|8697.9|8704.9|8702.1|8700.7|8697.9|7
1643326320000|2022-01-27 23:32:00|8700.4|8697.6|8701.4|8698.6|8701.4|8698.6|8699.9|8697.1|1
1643326330000|2022-01-27 23:32:10|8701.1|8698.3|8700.9|8698.1|8701.1|8698.3|8700.9|8698.1|1
1643326340000|2022-01-27 23:32:20|8700.6|8697.8|8701.9|8699.1|8702.8|8700|8700.4|8697.6|8
1643326350000|2022-01-27 23:32:30|8701.6|8698.8|8701.9|8699.1|8701.9|8699.1|8700.4|8697.6|0
1643326360000|2022-01-27 23:32:40|8701.4|8698.6|8702.4|8699.6|8702.4|8699.6|8701.4|8698.6|0
1643326370000|2022-01-27 23:32:50|8702.8|8700|8703.4|8700.6|8703.4|8700.6|8702.8|8700|0
1643326380000|2022-01-27 23:33:00|||||||||4
1643326390000|2022-01-27 23:33:10|8703.8|8701|8703.8|8701|8703.8|8701|8703.8|8701|0
1643326400000|2022-01-27 23:33:20|8703.4|8700.6|8703.4|8700.6|8704.3|8701.5|8703.4|8700.6|6
1643326410000|2022-01-27 23:33:30|8703.8|8701|8701.9|8699.1|8704.3|8701.5|8701.4|8698.6|23
1643326420000|2022-01-27 23:33:40|8701.8|8699|8702.4|8699.6|8702.4|8699.6|8701.8|8699|0
1643326430000|2022-01-27 23:33:50|8702.3|8699.5|8703.4|8700.6|8703.4|8700.6|8701.9|8699.1|2
1643326440000|2022-01-27 23:34:00|8702.4|8699.6|8703.9|8701.1|8703.9|8701.1|8702.4|8699.6|2
1643326450000|2022-01-27 23:34:10|8703.4|8700.6|8703.9|8701.1|8704.4|8701.6|8703.4|8700.6|2
1643326460000|2022-01-27 23:34:20|8703.6|8700.8|8702.8|8700|8703.6|8700.8|8702.8|8700|2
1643326470000|2022-01-27 23:34:30|8705.4|8702.6|8705.4|8702.6|8705.4|8702.6|8705.4|8702.6|21
1643326490000|2022-01-27 23:34:50|8704.4|8701.6|8704.4|8701.6|8704.4|8701.6|8704.4|8701.6|9
1643326500000|2022-01-27 23:35:00|8704.8|8702|8706.8|8704|8707.1|8704.3|8704.4|8701.6|14
1643326510000|2022-01-27 23:35:10|8705.9|8703.1|8704.9|8702.1|8705.9|8703.1|8704.4|8701.6|7
1643326520000|2022-01-27 23:35:20|8704.6|8701.8|8704.4|8701.6|8704.6|8701.8|8703.4|8700.6|4
1643326530000|2022-01-27 23:35:30|8704.8|8702|8704.4|8701.6|8704.8|8702|8704.4|8701.6|1
1643326540000|2022-01-27 23:35:40|8705.3|8702.5|8705.3|8702.5|8705.3|8702.5|8704.8|8702|7
1643326550000|2022-01-27 23:35:50|8704.8|8702|8704.8|8702|8704.8|8702|8704.8|8702|2
1643326560000|2022-01-27 23:36:00|8705.1|8702.3|8704.4|8701.6|8705.3|8702.5|8703.4|8700.6|10
1643326570000|2022-01-27 23:36:10|||||||||3
1643326580000|2022-01-27 23:36:20|8704.3|8701.5|8703.4|8700.6|8704.3|8701.5|8703.4|8700.6|1
1643326590000|2022-01-27 23:36:30|8704.1|8701.3|8703.4|8700.6|8704.3|8701.5|8703.4|8700.6|6
1643326610000|2022-01-27 23:36:50|8703.6|8700.8|8704.4|8701.6|8704.4|8701.6|8703.6|8700.8|3
1643326620000|2022-01-27 23:37:00|8704.3|8701.5|8704.4|8701.6|8704.4|8701.6|8703.9|8701.1|0
1643326630000|2022-01-27 23:37:10|8704.1|8701.3|8703.4|8700.6|8704.1|8701.3|8703.4|8700.6|3
1643326640000|2022-01-27 23:37:20|8703.3|8700.5|8700.9|8698.1|8703.3|8700.5|8700.9|8698.1|10
1643326650000|2022-01-27 23:37:30|8700.8|8698|8700.4|8697.6|8701.3|8698.5|8700.4|8697.6|0
1643326680000|2022-01-27 23:38:00|8701.4|8698.6|8700.9|8698.1|8701.4|8698.6|8700.9|8698.1|6
1643326690000|2022-01-27 23:38:10|8701.3|8698.5|8700.4|8697.6|8701.4|8698.6|8700.4|8697.6|0
1643326700000|2022-01-27 23:38:20|8701.4|8698.6|8699.4|8696.6|8701.4|8698.6|8699.4|8696.6|6
1643326720000|2022-01-27 23:38:40|8698.4|8695.6|8698.1|8695.3|8698.9|8696.1|8698.1|8695.3|22
1643326730000|2022-01-27 23:38:50|8698.4|8695.6|8697.4|8694.6|8698.4|8695.6|8697.4|8694.6|3
1643326740000|2022-01-27 23:39:00|8697.6|8694.8|8697.6|8694.8|8697.6|8694.8|8697.3|8694.5|0
1643326750000|2022-01-27 23:39:10|8697.4|8694.6|8698.4|8695.6|8698.6|8695.8|8697.4|8694.6|10
1643326760000|2022-01-27 23:39:20|8697.4|8694.6|8696.4|8693.6|8697.4|8694.6|8696.4|8693.6|7
1643326770000|2022-01-27 23:39:30|8697.4|8694.6|8697.4|8694.6|8697.9|8695.1|8697.3|8694.5|7
1643326780000|2022-01-27 23:39:40|8696.6|8693.8|8696.6|8693.8|8696.6|8693.8|8696.6|8693.8|5
1643326790000|2022-01-27 23:39:50|8696.4|8693.6|8696.4|8693.6|8696.4|8693.6|8696.4|8693.6|3
1643326800000|2022-01-27 23:40:00|8697.4|8694.6|8696.4|8693.6|8697.4|8694.6|8696.4|8693.6|12
1643326810000|2022-01-27 23:40:10|||||||||3
1643326820000|2022-01-27 23:40:20|||||||||5
1643326830000|2022-01-27 23:40:30|8697.1|8694.3|8697.4|8694.6|8697.4|8694.6|8697.1|8694.3|7
1643326840000|2022-01-27 23:40:40|8698.1|8695.3|8699.9|8697.1|8700.7|8697.9|8698.1|8695.3|60
1643326850000|2022-01-27 23:40:50|8699.6|8696.8|8700.9|8698.1|8702.3|8699.5|8699.4|8696.6|45
1643326860000|2022-01-27 23:41:00|8700.8|8698|8699.9|8697.1|8701.3|8698.5|8698.4|8695.6|42
1643326870000|2022-01-27 23:41:10|8698.9|8696.1|8700.4|8697.6|8701.3|8698.5|8698.8|8696|20
1643326880000|2022-01-27 23:41:20|8700.9|8698.1|8700.9|8698.1|8702.3|8699.5|8700.4|8697.6|22
1643326890000|2022-01-27 23:41:30|8701.5|8698.7|8705.1|8702.3|8705.1|8702.3|8701.5|8698.7|79
1643326900000|2022-01-27 23:41:40|8705.4|8702.6|8700.9|8698.1|8705.4|8702.6|8700.9|8698.1|19
1643326910000|2022-01-27 23:41:50|8705.3|8702.5|8703.9|8701.1|8706.4|8703.6|8703.9|8701.1|63
1643326920000|2022-01-27 23:42:00|8704.9|8702.1|8707.3|8704.5|8707.4|8704.6|8704.4|8701.6|10
1643326930000|2022-01-27 23:42:10|8707.1|8704.3|8706.8|8704|8707.3|8704.5|8706.3|8703.5|6
1643326940000|2022-01-27 23:42:20|8706.4|8703.6|8706.3|8703.5|8706.4|8703.6|8706.3|8703.5|0
1643326950000|2022-01-27 23:42:30|8706.4|8703.6|8706.3|8703.5|8706.4|8703.6|8706.3|8703.5|1
1643326970000|2022-01-27 23:42:50|8706.8|8704|8707.3|8704.5|8707.3|8704.5|8706.8|8704|9
1643326980000|2022-01-27 23:43:00|||||||||3
1643326990000|2022-01-27 23:43:10|8708.1|8705.3|8708.4|8705.6|8709.1|8706.3|8708.1|8705.3|21
1643327000000|2022-01-27 23:43:20|8708.1|8705.3|8707.4|8704.6|8708.1|8705.3|8707.4|8704.6|2
1643327010000|2022-01-27 23:43:30|8706.9|8704.1|8706.4|8703.6|8706.9|8704.1|8706.4|8703.6|3
1643327020000|2022-01-27 23:43:40|8706.7|8703.9|8707.4|8704.6|8707.8|8705|8706.7|8703.9|1
1643327030000|2022-01-27 23:43:50|8707.8|8705|8707.4|8704.6|8707.8|8705|8707.4|8704.6|0
1643327040000|2022-01-27 23:44:00|8707.3|8704.5|8707.4|8704.6|8707.4|8704.6|8706.9|8704.1|0
1643327050000|2022-01-27 23:44:10|8707.8|8705|8707.3|8704.5|8708.4|8705.6|8706.4|8703.6|3
1643327060000|2022-01-27 23:44:20|8706.8|8704|8707.8|8705|8707.8|8705|8706.4|8703.6|2
1643327070000|2022-01-27 23:44:30|8707.4|8704.6|8706.4|8703.6|8708.8|8706|8706.4|8703.6|32
1643327080000|2022-01-27 23:44:40|8706.1|8703.3|8707.4|8704.6|8707.4|8704.6|8705.9|8703.1|0
1643327090000|2022-01-27 23:44:50|8707.1|8704.3|8707.8|8705|8708.1|8705.3|8706.4|8703.6|3
1643327100000|2022-01-27 23:45:00|8708.1|8705.3|8707.8|8705|8708.3|8705.5|8707.4|8704.6|3
1643327110000|2022-01-27 23:45:10|8707.4|8704.6|8707.4|8704.6|8707.4|8704.6|8707.4|8704.6|0
1643327120000|2022-01-27 23:45:20|8706.7|8703.9|8708.4|8705.6|8708.8|8706|8706.7|8703.9|7
1643327130000|2022-01-27 23:45:30|8708.3|8705.5|8708.8|8706|8708.8|8706|8707.9|8705.1|2
1643327140000|2022-01-27 23:45:40|8708.4|8705.6|8706.9|8704.1|8708.8|8706|8706.9|8704.1|2
1643327150000|2022-01-27 23:45:50|8706.4|8703.6|8708.3|8705.5|8708.4|8705.6|8706.4|8703.6|2
1643327160000|2022-01-27 23:46:00|8708.4|8705.6|8709.4|8706.6|8709.4|8706.6|8707.4|8704.6|7
1643327170000|2022-01-27 23:46:10|8708.7|8705.9|8706.9|8704.1|8708.7|8705.9|8706.9|8704.1|3
1643327180000|2022-01-27 23:46:20|8706.4|8703.6|8705.4|8702.6|8706.4|8703.6|8705.4|8702.6|7
1643327190000|2022-01-27 23:46:30|8705.9|8703.1|8705.9|8703.1|8705.9|8703.1|8705.4|8702.6|1
1643327200000|2022-01-27 23:46:40|8705.5|8702.7|8705.4|8702.6|8705.5|8702.7|8705.4|8702.6|0
1643327210000|2022-01-27 23:46:50|8705|8702.2|8704.9|8702.1|8705|8702.2|8704.4|8701.6|0
1643327220000|2022-01-27 23:47:00|8705.4|8702.6|8703.4|8700.6|8705.4|8702.6|8703.4|8700.6|0
1643327230000|2022-01-27 23:47:10|8703.7|8700.9|8703.4|8700.6|8703.7|8700.9|8703.4|8700.6|0
1643327240000|2022-01-27 23:47:20|||||||||2
1643327250000|2022-01-27 23:47:30|8704.1|8701.3|8704.4|8701.6|8704.4|8701.6|8703.9|8701.1|2
1643327260000|2022-01-27 23:47:40|8704|8701.2|8704.9|8702.1|8705.2|8702.4|8702.4|8699.6|11
1643327270000|2022-01-27 23:47:50|8704.4|8701.6|8705.9|8703.1|8705.9|8703.1|8704.4|8701.6|2
1643327280000|2022-01-27 23:48:00|8705.4|8702.6|8707.7|8704.9|8707.7|8704.9|8705.4|8702.6|2
1643327290000|2022-01-27 23:48:10|8707.4|8704.6|8706.4|8703.6|8707.7|8704.9|8706.4|8703.6|0
1643327300000|2022-01-27 23:48:20|8706.9|8704.1|8705.9|8703.1|8706.9|8704.1|8705.9|8703.1|0
1643327310000|2022-01-27 23:48:30|8705.5|8702.7|8704.4|8701.6|8705.5|8702.7|8704.4|8701.6|3
1643327320000|2022-01-27 23:48:40|8704.9|8702.1|8705.9|8703.1|8705.9|8703.1|8704.9|8702.1|2
1643327330000|2022-01-27 23:48:50|8706|8703.2|8707.4|8704.6|8707.4|8704.6|8705.4|8702.6|3
1643327340000|2022-01-27 23:49:00|8707|8704.2|8706.4|8703.6|8707.4|8704.6|8706.4|8703.6|0
1643327350000|2022-01-27 23:49:10|8707.4|8704.6|8706.5|8703.7|8707.4|8704.6|8706.5|8703.7|1
1643327360000|2022-01-27 23:49:20|8706.9|8704.1|8706.4|8703.6|8706.9|8704.1|8706.4|8703.6|0
1643327370000|2022-01-27 23:49:30|8706.1|8703.3|8705.9|8703.1|8706.1|8703.3|8705.4|8702.6|3
1643327380000|2022-01-27 23:49:40|8705.5|8702.7|8704.9|8702.1|8705.5|8702.7|8704.4|8701.6|2
1643327390000|2022-01-27 23:49:50|8705.4|8702.6|8705.4|8702.6|8705.4|8702.6|8705.4|8702.6|1
1643327400000|2022-01-27 23:50:00|8704.9|8702.1|8705.4|8702.6|8705.4|8702.6|8704.4|8701.6|2
1643327410000|2022-01-27 23:50:10|8706.4|8703.6|8705.4|8702.6|8706.4|8703.6|8705.4|8702.6|1
1643327420000|2022-01-27 23:50:20|8705.5|8702.7|8705.9|8703.1|8706.4|8703.6|8705.5|8702.7|1
1643327430000|2022-01-27 23:50:30|8705.7|8702.9|8706.4|8703.6|8706.4|8703.6|8705.4|8702.6|1
1643327440000|2022-01-27 23:50:40|8706|8703.2|8707.4|8704.6|8707.7|8704.9|8705.4|8702.6|9
1643327450000|2022-01-27 23:50:50|8707.7|8704.9|8707.4|8704.6|8707.7|8704.9|8707.4|8704.6|0
1643327460000|2022-01-27 23:51:00|8707.7|8704.9|8707.4|8704.6|8707.7|8704.9|8707.4|8704.6|0
1643327470000|2022-01-27 23:51:10|8707|8704.2|8706.4|8703.6|8707|8704.2|8706.4|8703.6|3
1643327480000|2022-01-27 23:51:20|||||||||2
1643327490000|2022-01-27 23:51:30|8707.4|8704.6|8707.4|8704.6|8707.4|8704.6|8707.4|8704.6|1
1643327500000|2022-01-27 23:51:40|8706.9|8704.1|8706.4|8703.6|8707.4|8704.6|8706.4|8703.6|1
1643327510000|2022-01-27 23:51:50|8706.9|8704.1|8706.4|8703.6|8706.9|8704.1|8705.9|8703.1|2
1643327520000|2022-01-27 23:52:00|8706.7|8703.9|8706.4|8703.6|8706.7|8703.9|8705.9|8703.1|3
1643327530000|2022-01-27 23:52:10|8705.9|8703.1|8704.5|8701.7|8705.9|8703.1|8704.4|8701.6|6
1643327540000|2022-01-27 23:52:20|8704.4|8701.6|8704.4|8701.6|8704.4|8701.6|8704.4|8701.6|1
1643327550000|2022-01-27 23:52:30|||||||||1
1643327560000|2022-01-27 23:52:40|8704|8701.2|8703.4|8700.6|8704.4|8701.6|8703.4|8700.6|4
1643327570000|2022-01-27 23:52:50|8703.7|8700.9|8704.4|8701.6|8704.4|8701.6|8703.7|8700.9|0
1643327580000|2022-01-27 23:53:00|8703.9|8701.1|8704.4|8701.6|8704.4|8701.6|8703.9|8701.1|0
1643327600000|2022-01-27 23:53:20|8703.9|8701.1|8704.4|8701.6|8704.4|8701.6|8703.9|8701.1|2
1643327610000|2022-01-27 23:53:30|8703.9|8701.1|8703.4|8700.6|8703.9|8701.1|8703.4|8700.6|0
1643327620000|2022-01-27 23:53:40|8702.7|8699.9|8701.9|8699.1|8702.7|8699.9|8701.9|8699.1|10
1643327630000|2022-01-27 23:53:50|8702.4|8699.6|8703.4|8700.6|8703.4|8700.6|8702.4|8699.6|4
1643327640000|2022-01-27 23:54:00|8702.5|8699.7|8703.4|8700.6|8703.4|8700.6|8701.4|8698.6|6
1643327660000|2022-01-27 23:54:20|8703.5|8700.7|8707|8704.2|8707.4|8704.6|8703.5|8700.7|16
1643327670000|2022-01-27 23:54:30|8706.9|8704.1|8707.4|8704.6|8707.7|8704.9|8706.4|8703.6|2
1643327680000|2022-01-27 23:54:40|8707|8704.2|8706.9|8704.1|8707|8704.2|8705.9|8703.1|6
1643327690000|2022-01-27 23:54:50|8707.4|8704.6|8707.4|8704.6|8707.7|8704.9|8707.4|8704.6|0
1643327700000|2022-01-27 23:55:00|8707.7|8704.9|8707.4|8704.6|8708.2|8705.4|8707.4|8704.6|3
1643327710000|2022-01-27 23:55:10|8706.9|8704.1|8704.4|8701.6|8706.9|8704.1|8704.4|8701.6|2
1643327720000|2022-01-27 23:55:20|8704.9|8702.1|8703.4|8700.6|8704.9|8702.1|8703.4|8700.6|3
1643327730000|2022-01-27 23:55:30|8703.9|8701.1|8705.9|8703.1|8706.4|8703.6|8703.9|8701.1|0
1643327740000|2022-01-27 23:55:40|8705.4|8702.6|8705.4|8702.6|8705.9|8703.1|8704.9|8702.1|1
1643327750000|2022-01-27 23:55:50|8705|8702.2|8704.9|8702.1|8705.4|8702.6|8704.4|8701.6|2
1643327760000|2022-01-27 23:56:00|8704.4|8701.6|8705.4|8702.6|8705.4|8702.6|8704.4|8701.6|0
1643327770000|2022-01-27 23:56:10|8704.9|8702.1|8704.4|8701.6|8704.9|8702.1|8704.4|8701.6|1
1643327780000|2022-01-27 23:56:20|8704.9|8702.1|8704.4|8701.6|8704.9|8702.1|8704|8701.2|6
1643327790000|2022-01-27 23:56:30|8705|8702.2|8706.9|8704.1|8706.9|8704.1|8704.9|8702.1|2
1643327800000|2022-01-27 23:56:40|8706.5|8703.7|8706.4|8703.6|8707.4|8704.6|8706.4|8703.6|0
1643327810000|2022-01-27 23:56:50|8706.7|8703.9|8706.9|8704.1|8707.4|8704.6|8706.4|8703.6|3
1643327820000|2022-01-27 23:57:00|8706.5|8703.7|8707.4|8704.6|8707.4|8704.6|8705.9|8703.1|2
1643327830000|2022-01-27 23:57:10|8706.9|8704.1|8706.9|8704.1|8706.9|8704.1|8706.9|8704.1|0
1643327840000|2022-01-27 23:57:20|8706.5|8703.7|8705.4|8702.6|8706.5|8703.7|8705.4|8702.6|0
1643327850000|2022-01-27 23:57:30|8704.4|8701.6|8702.9|8700.1|8704.9|8702.1|8702.9|8700.1|6
1643327860000|2022-01-27 23:57:40|8702.4|8699.6|8701.9|8699.1|8702.4|8699.6|8701.4|8698.6|4
1643327870000|2022-01-27 23:57:50|8702.4|8699.6|8701.9|8699.1|8702.4|8699.6|8701.4|8698.6|2
1643327880000|2022-01-27 23:58:00|8702.2|8699.4|8699.4|8696.6|8702.4|8699.6|8699.4|8696.6|34
1643327890000|2022-01-27 23:58:10|8698.4|8695.6|8697.9|8695.1|8698.4|8695.6|8697.4|8694.6|13
1643327900000|2022-01-27 23:58:20|8697.4|8694.6|8697.4|8694.6|8698.4|8695.6|8697.4|8694.6|0
1643327910000|2022-01-27 23:58:30|8697.7|8694.9|8697.9|8695.1|8698.4|8695.6|8697.4|8694.6|3
1643327920000|2022-01-27 23:58:40|8697.4|8694.6|8697.4|8694.6|8698.4|8695.6|8697.4|8694.6|6
1643327930000|2022-01-27 23:58:50|8697.7|8694.9|8698.9|8696.1|8698.9|8696.1|8697.4|8694.6|25
1643327940000|2022-01-27 23:59:00|8698.5|8695.7|8698.4|8695.6|8698.5|8695.7|8698.4|8695.6|3
1643327950000|2022-01-27 23:59:10|||||||||1
1643327960000|2022-01-27 23:59:20|8697.7|8694.9|8699.4|8696.6|8699.4|8696.6|8696.9|8694.1|7
1643327980000|2022-01-27 23:59:40|8698.7|8695.9|8697.4|8694.6|8698.7|8695.9|8697.4|8694.6|4
1643327990000|2022-01-27 23:59:50|8697.7|8694.9|8697.4|8694.6|8698.4|8695.6|8697.4|8694.6|4
1643328000000|2022-01-28 00:00:00|8696.7|8693.9|8695.4|8692.6|8697.4|8694.6|8695.4|8692.6|54
1643328010000|2022-01-28 00:00:10|8695.2|8692.4|8695.2|8692.4|8695.2|8692.4|8693.9|8691.1|34
1643328020000|2022-01-28 00:00:20|8695.5|8692.7|8695.4|8692.6|8695.5|8692.7|8694.4|8691.6|7
1643328030000|2022-01-28 00:00:30|8696.6|8693.8|8695.4|8692.6|8696.9|8694.1|8692.8|8690|38
1643328040000|2022-01-28 00:00:40|8694.7|8691.9|8694.4|8691.6|8694.7|8691.9|8694.4|8691.6|3
1643328050000|2022-01-28 00:00:50|8694.2|8691.4|8695.4|8692.6|8696.4|8693.6|8693.9|8691.1|7
1643328060000|2022-01-28 00:01:00|8694.5|8691.7|8693.4|8690.6|8694.5|8691.7|8693.4|8690.6|5
1643328070000|2022-01-28 00:01:10|8694.7|8691.9|8693.4|8690.6|8695.4|8692.6|8693.4|8690.6|27
1643328080000|2022-01-28 00:01:20|8692.4|8689.6|8692.4|8689.6|8692.9|8690.1|8692.4|8689.6|2
1643328090000|2022-01-28 00:01:30|8691.9|8689.1|8691|8688.2|8692.3|8689.5|8690.7|8687.9|17
1643328100000|2022-01-28 00:01:40|8691.3|8688.5|8690.3|8687.5|8691.3|8688.5|8689.8|8687|13
1643328110000|2022-01-28 00:01:50|8690.2|8687.4|8687.3|8684.5|8690.2|8687.4|8687.3|8684.5|41
1643328120000|2022-01-28 00:02:00|8688.3|8685.5|8689.3|8686.5|8689.8|8687|8687.8|8685|13
1643328130000|2022-01-28 00:02:10|8688.8|8686|8688.8|8686|8689.3|8686.5|8688.3|8685.5|12
1643328140000|2022-01-28 00:02:20|8688.5|8685.7|8688.3|8685.5|8688.5|8685.7|8687.8|8685|5
1643328150000|2022-01-28 00:02:30|||||||||1
1643328160000|2022-01-28 00:02:40|8689|8686.2|8690.3|8687.5|8690.7|8687.9|8689|8686.2|19
1643328170000|2022-01-28 00:02:50|8691.3|8688.5|8690.3|8687.5|8692.3|8689.5|8690.3|8687.5|8
1643328180000|2022-01-28 00:03:00|8689.3|8686.5|8688.3|8685.5|8689.3|8686.5|8688.3|8685.5|12
1643328190000|2022-01-28 00:03:10|8689.3|8686.5|8689.3|8686.5|8689.3|8686.5|8689.3|8686.5|3
1643328200000|2022-01-28 00:03:20|8689|8686.2|8691.3|8688.5|8691.8|8689|8689|8686.2|5
1643328210000|2022-01-28 00:03:30|8691.8|8689|8691|8688.2|8692.3|8689.5|8691|8688.2|5
1643328220000|2022-01-28 00:03:40|8690.5|8687.7|8689.3|8686.5|8690.5|8687.7|8689.3|8686.5|13
1643328230000|2022-01-28 00:03:50|8689.5|8686.7|8691.3|8688.5|8692|8689.2|8689.5|8686.7|16
1643328240000|2022-01-28 00:04:00|8691.7|8688.9|8692.3|8689.5|8692.3|8689.5|8691.3|8688.5|3
1643328250000|2022-01-28 00:04:10|8692.5|8689.7|8692.3|8689.5|8693.2|8690.4|8691.8|8689|9
1643328260000|2022-01-28 00:04:20|8693.2|8690.4|8693.3|8690.5|8693.3|8690.5|8693.2|8690.4|8
1643328270000|2022-01-28 00:04:30|8693.7|8690.9|8694.3|8691.5|8694.3|8691.5|8693.7|8690.9|7
1643328280000|2022-01-28 00:04:40|8694.2|8691.4|8694.8|8692|8696.5|8693.7|8694.2|8691.4|26
1643328290000|2022-01-28 00:04:50|8694.3|8691.5|8693.3|8690.5|8694.3|8691.5|8692.8|8690|1
1643328300000|2022-01-28 00:05:00|8693.6|8690.8|8694.3|8691.5|8694.8|8692|8693.6|8690.8|10
1643328310000|2022-01-28 00:05:10|8694.2|8691.4|8693.3|8690.5|8694.2|8691.4|8692.8|8690|2
1643328320000|2022-01-28 00:05:20|8692.8|8690|8694|8691.2|8694.3|8691.5|8692.8|8690|3
1643328330000|2022-01-28 00:05:30|8693.8|8691|8693.3|8690.5|8693.8|8691|8693|8690.2|1
1643328340000|2022-01-28 00:05:40|8693|8690.2|8692.3|8689.5|8693|8690.2|8691.3|8688.5|5
1643328350000|2022-01-28 00:05:50|8691.8|8689|8692.3|8689.5|8692.3|8689.5|8691.8|8689|2
1643328360000|2022-01-28 00:06:00|8693|8690.2|8691.8|8689|8693.3|8690.5|8691.8|8689|2
1643328370000|2022-01-28 00:06:10|8691.5|8688.7|8690.8|8688|8692.3|8689.5|8690.8|8688|1
1643328380000|2022-01-28 00:06:20|8690.3|8687.5|8689.5|8686.7|8690.3|8687.5|8689.5|8686.7|2
1643328390000|2022-01-28 00:06:30|8690.2|8687.4|8691.3|8688.5|8691.7|8688.9|8689.5|8686.7|21
1643328400000|2022-01-28 00:06:40|8691.7|8688.9|8691.3|8688.5|8692.2|8689.4|8690.8|8688|10
1643328410000|2022-01-28 00:06:50|8691.7|8688.9|8691.3|8688.5|8691.7|8688.9|8691.3|8688.5|0
1643328420000|2022-01-28 00:07:00|8692.2|8689.4|8693.8|8691|8693.8|8691|8692.2|8689.4|5
1643328430000|2022-01-28 00:07:10|8693.3|8690.5|8693.3|8690.5|8693.7|8690.9|8692.8|8690|1
1643328440000|2022-01-28 00:07:20|8693.2|8690.4|8693.3|8690.5|8693.3|8690.5|8692.8|8690|0
1643328450000|2022-01-28 00:07:30|||||||||1
1643328460000|2022-01-28 00:07:40|8693|8690.2|8692.8|8690|8693|8690.2|8690.3|8687.5|31
1643328470000|2022-01-28 00:07:50|8693.3|8690.5|8694.8|8692|8694.8|8692|8692.3|8689.5|5
1643328480000|2022-01-28 00:08:00|8694.3|8691.5|8691.6|8688.8|8694.8|8692|8691.6|8688.8|4
1643328490000|2022-01-28 00:08:10|8691.3|8688.5|8692.3|8689.5|8692.3|8689.5|8691.3|8688.5|3
1643328510000|2022-01-28 00:08:30|8693.3|8690.5|8691.8|8689|8693.3|8690.5|8691.8|8689|9
1643328520000|2022-01-28 00:08:40|8691.3|8688.5|8689.8|8687|8691.3|8688.5|8689.8|8687|2
1643328530000|2022-01-28 00:08:50|8689.7|8686.9|8688.3|8685.5|8689.7|8686.9|8688.3|8685.5|9
1643328540000|2022-01-28 00:09:00|8689.7|8686.9|8690.3|8687.5|8690.7|8687.9|8689.7|8686.9|35
1643328550000|2022-01-28 00:09:10|8689.3|8686.5|8687.8|8685|8689.3|8686.5|8686.3|8683.5|24
1643328560000|2022-01-28 00:09:20|8688.3|8685.5|8688.3|8685.5|8688.3|8685.5|8687.3|8684.5|5
1643328570000|2022-01-28 00:09:30|8688.7|8685.9|8691.7|8688.9|8691.7|8688.9|8688|8685.2|26
1643328580000|2022-01-28 00:09:40|8692.3|8689.5|8689.8|8687|8692.7|8689.9|8689.8|8687|19
1643328590000|2022-01-28 00:09:50|8689.3|8686.5|8686.8|8684|8689.3|8686.5|8686.3|8683.5|5
1643328600000|2022-01-28 00:10:00|8687.3|8684.5|8688.8|8686|8690.3|8687.5|8687.3|8684.5|12
1643328610000|2022-01-28 00:10:10|8689.3|8686.5|8688.8|8686|8689.8|8687|8688.5|8685.7|4
1643328620000|2022-01-28 00:10:20|8689.2|8686.4|8690.8|8688|8690.8|8688|8688.8|8686|4
1643328630000|2022-01-28 00:10:30|8691.2|8688.4|8689.8|8687|8691.2|8688.4|8689.8|8687|2
1643328640000|2022-01-28 00:10:40|8689.3|8686.5|8690.3|8687.5|8691.3|8688.5|8689.3|8686.5|1
1643328650000|2022-01-28 00:10:50|8689.8|8687|8689.8|8687|8689.8|8687|8689.8|8687|1
1643328660000|2022-01-28 00:11:00|8690.3|8687.5|8693.2|8690.4|8693.2|8690.4|8689.5|8686.7|10
1643328670000|2022-01-28 00:11:10|8693.3|8690.5|8694.3|8691.5|8694.3|8691.5|8693.3|8690.5|5
1643328680000|2022-01-28 00:11:20|8693.8|8691|8694.3|8691.5|8694.3|8691.5|8693.8|8691|3
1643328690000|2022-01-28 00:11:30|8694.2|8691.4|8694.3|8691.5|8694.3|8691.5|8693.3|8690.5|8
1643328700000|2022-01-28 00:11:40|8694|8691.2|8693.3|8690.5|8694.3|8691.5|8693.3|8690.5|4
1643328710000|2022-01-28 00:11:50|8692.3|8689.5|8691.8|8689|8692.3|8689.5|8690.8|8688|8
1643328720000|2022-01-28 00:12:00|8692.5|8689.7|8691.8|8689|8693.3|8690.5|8691.1|8688.3|8
1643328730000|2022-01-28 00:12:10|8692.3|8689.5|8692.8|8690|8692.8|8690|8692.3|8689.5|1
1643328740000|2022-01-28 00:12:20|8692.5|8689.7|8689.8|8687|8692.5|8689.7|8689.8|8687|3
1643328750000|2022-01-28 00:12:30|8689.3|8686.5|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|1
1643328760000|2022-01-28 00:12:40|8691.3|8688.5|8690.8|8688|8691.8|8689|8690.8|8688|3
1643328770000|2022-01-28 00:12:50|8690.5|8687.7|8690.8|8688|8691.3|8688.5|8690.3|8687.5|1
1643328780000|2022-01-28 00:13:00|8691.3|8688.5|8693.3|8690.5|8694.3|8691.5|8691.3|8688.5|14
1643328790000|2022-01-28 00:13:10|8693|8690.2|8693|8690.2|8693.3|8690.5|8692.8|8690|0
1643328800000|2022-01-28 00:13:20|8692.8|8690|8693.3|8690.5|8693.3|8690.5|8692.8|8690|1
1643328810000|2022-01-28 00:13:30|8694.3|8691.5|8695.3|8692.5|8696.3|8693.5|8694.3|8691.5|9
1643328820000|2022-01-28 00:13:40|8695.5|8692.7|8696.3|8693.5|8697.2|8694.4|8695.5|8692.7|4
1643328830000|2022-01-28 00:13:50|8696.2|8693.4|8695.3|8692.5|8696.2|8693.4|8694.8|8692|1
1643328840000|2022-01-28 00:14:00|8695|8692.2|8696.3|8693.5|8696.3|8693.5|8694.8|8692|5
1643328850000|2022-01-28 00:14:10|8696.2|8693.4|8696.3|8693.5|8696.3|8693.5|8695.8|8693|1
1643328860000|2022-01-28 00:14:20|8697.2|8694.4|8697.3|8694.5|8697.3|8694.5|8697.2|8694.4|3
1643328870000|2022-01-28 00:14:30|8698|8695.2|8700.3|8697.5|8700.3|8697.5|8698|8695.2|11
1643328880000|2022-01-28 00:14:40|8701.2|8698.4|8700.3|8697.5|8701.2|8698.4|8699.7|8696.9|23
1643328890000|2022-01-28 00:14:50|8699.8|8697|8699.8|8697|8700.3|8697.5|8699.8|8697|3
1643328900000|2022-01-28 00:15:00|8699.3|8696.5|8697.8|8695|8700.3|8697.5|8697.8|8695|4
1643328910000|2022-01-28 00:15:10|8698.2|8695.4|8701.3|8698.5|8701.7|8698.9|8698.2|8695.4|11
1643328920000|2022-01-28 00:15:20|8701|8698.2|8696.8|8694|8701|8698.2|8696.8|8694|10
1643328930000|2022-01-28 00:15:30|8696.5|8693.7|8693.7|8690.9|8696.5|8693.7|8693.3|8690.5|7
1643328940000|2022-01-28 00:15:40|8693.8|8691|8693.3|8690.5|8693.8|8691|8692.8|8690|0
1643328950000|2022-01-28 00:15:50|8693.7|8690.9|8694.8|8692|8695|8692.2|8693.7|8690.9|4
1643328960000|2022-01-28 00:16:00|8694.5|8691.7|8693.3|8690.5|8694.5|8691.7|8692.8|8690|3
1643328970000|2022-01-28 00:16:10|8693.2|8690.4|8692.3|8689.5|8693.2|8690.4|8692.3|8689.5|0
1643328980000|2022-01-28 00:16:20|8691.3|8688.5|8690.5|8687.7|8691.3|8688.5|8689.8|8687|6
1643328990000|2022-01-28 00:16:30|8690|8687.2|8690.3|8687.5|8690.3|8687.5|8689.6|8686.8|1
1643329000000|2022-01-28 00:16:40|8691.8|8689|8692.3|8689.5|8692.3|8689.5|8691.3|8688.5|2
1643329010000|2022-01-28 00:16:50|8693.3|8690.5|8691.3|8688.5|8693.3|8690.5|8691.3|8688.5|3
1643329020000|2022-01-28 00:17:00|8691.7|8688.9|8693|8690.2|8694.3|8691.5|8691.3|8688.5|4
1643329030000|2022-01-28 00:17:10|8692.3|8689.5|8691.8|8689|8693.1|8690.3|8691.3|8688.5|1
1643329040000|2022-01-28 00:17:20|8692.3|8689.5|8691.8|8689|8692.3|8689.5|8691.3|8688.5|1
1643329050000|2022-01-28 00:17:30|8692.1|8689.3|8691.8|8689|8692.8|8690|8691.8|8689|0
1643329060000|2022-01-28 00:17:40|8691.4|8688.6|8691.8|8689|8692.3|8689.5|8690.9|8688.1|18
1643329070000|2022-01-28 00:17:50|8691.9|8689.1|8692.8|8690|8693.3|8690.5|8691.9|8689.1|6
1643329080000|2022-01-28 00:18:00|8693.1|8690.3|8691.3|8688.5|8693.3|8690.5|8691.3|8688.5|1
1643329090000|2022-01-28 00:18:10|8691.1|8688.3|8689.9|8687.1|8691.1|8688.3|8689.4|8686.6|13
1643329100000|2022-01-28 00:18:20|8689.6|8686.8|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|7
1643329110000|2022-01-28 00:18:30|8689.3|8686.5|8689.3|8686.5|8689.3|8686.5|8689.3|8686.5|5
1643329120000|2022-01-28 00:18:40|8689|8686.2|8688.3|8685.5|8689|8686.2|8687.8|8685|9
1643329130000|2022-01-28 00:18:50|8687.3|8684.5|8687.3|8684.5|8688.3|8685.5|8687.3|8684.5|3
1643329140000|2022-01-28 00:19:00|8687.6|8684.8|8687.4|8684.6|8688.8|8686|8687.3|8684.5|5
1643329150000|2022-01-28 00:19:10|8687.3|8684.5|8688.3|8685.5|8688.3|8685.5|8687.3|8684.5|1
1643329160000|2022-01-28 00:19:20|8688.6|8685.8|8689.3|8686.5|8689.3|8686.5|8688.6|8685.8|7
1643329170000|2022-01-28 00:19:30|8688.8|8686|8687.8|8685|8688.8|8686|8687.8|8685|0
1643329180000|2022-01-28 00:19:40|8687.4|8684.6|8687.3|8684.5|8687.8|8685|8686.6|8683.8|4
1643329190000|2022-01-28 00:19:50|8687.4|8684.6|8689.3|8686.5|8689.3|8686.5|8687.4|8684.6|9
1643329200000|2022-01-28 00:20:00|8689.6|8686.8|8689.3|8686.5|8690.3|8687.5|8689.3|8686.5|2
1643329210000|2022-01-28 00:20:10|8689|8686.2|8687.9|8685.1|8689|8686.2|8686.3|8683.5|5
1643329220000|2022-01-28 00:20:20|8688.3|8685.5|8689.8|8687|8690.1|8687.3|8688.3|8685.5|5
1643329230000|2022-01-28 00:20:30|8689.3|8686.5|8688.3|8685.5|8689.3|8686.5|8688.3|8685.5|1
1643329240000|2022-01-28 00:20:40|8688.6|8685.8|8689.3|8686.5|8689.3|8686.5|8688.6|8685.8|3
1643329250000|2022-01-28 00:20:50|8688.3|8685.5|8687.8|8685|8688.3|8685.5|8687.3|8684.5|6
1643329260000|2022-01-28 00:21:00|8687.4|8684.6|8687.8|8685|8687.8|8685|8687.3|8684.5|2
1643329270000|2022-01-28 00:21:10|8687.3|8684.5|8687.3|8684.5|8687.3|8684.5|8685.3|8682.5|26
1643329280000|2022-01-28 00:21:20|8687.1|8684.3|8686.3|8683.5|8687.1|8684.3|8686.3|8683.5|2
1643329290000|2022-01-28 00:21:30|8686.6|8683.8|8687.8|8685|8688.3|8685.5|8686.6|8683.8|5
1643329300000|2022-01-28 00:21:40|8687.4|8684.6|8686.8|8684|8687.4|8684.6|8686.3|8683.5|0
1643329310000|2022-01-28 00:21:50|8687.1|8684.3|8686.4|8683.6|8687.3|8684.5|8686.4|8683.6|1
1643329320000|2022-01-28 00:22:00|8686.8|8684|8687.8|8685|8687.8|8685|8686.8|8684|1
1643329330000|2022-01-28 00:22:10|8687.4|8684.6|8685.6|8682.8|8687.8|8685|8685.1|8682.3|43
1643329340000|2022-01-28 00:22:20|8684.5|8681.7|8684.6|8681.8|8684.6|8681.8|8683.1|8680.3|11
1643329360000|2022-01-28 00:22:40|8685.6|8682.8|8683.4|8680.6|8686.3|8683.5|8682.4|8679.6|50
1643329370000|2022-01-28 00:22:50|8682.7|8679.9|8682.9|8680.1|8683.3|8680.5|8682.4|8679.6|3
1643329380000|2022-01-28 00:23:00|8683.3|8680.5|8682.8|8680|8683.3|8680.5|8681.4|8678.6|18
1643329390000|2022-01-28 00:23:10|8683.1|8680.3|8684.3|8681.5|8684.3|8681.5|8682.8|8680|4
1643329400000|2022-01-28 00:23:20|8683.3|8680.5|8683.3|8680.5|8683.3|8680.5|8682.8|8680|10
1643329410000|2022-01-28 00:23:30|8684|8681.2|8682.9|8680.1|8685.6|8682.8|8682.9|8680.1|15
1643329420000|2022-01-28 00:23:40|8682.6|8679.8|8682.3|8679.5|8683.3|8680.5|8681.3|8678.5|10
1643329430000|2022-01-28 00:23:50|8681.9|8679.1|8681.3|8678.5|8683.3|8680.5|8681.3|8678.5|9
1643329440000|2022-01-28 00:24:00|8682.3|8679.5|8684.6|8681.8|8684.6|8681.8|8682.3|8679.5|10
1643329450000|2022-01-28 00:24:10|8685.3|8682.5|8683.8|8681|8685.8|8683|8682.9|8680.1|12
1643329460000|2022-01-28 00:24:20|8683.4|8680.6|8684.8|8682|8685.8|8683|8681.3|8678.5|10
1643329470000|2022-01-28 00:24:30|8684.3|8681.5|8683.3|8680.5|8684.8|8682|8682.3|8679.5|29
1643329480000|2022-01-28 00:24:40|8682.9|8680.1|8684.8|8682|8685.3|8682.5|8682.9|8680.1|9
1643329490000|2022-01-28 00:24:50|8683.6|8680.8|8682.9|8680.1|8684.8|8682|8682.9|8680.1|4
1643329500000|2022-01-28 00:25:00|8682.4|8679.6|8684.4|8681.6|8684.8|8682|8681.3|8678.5|6
1643329510000|2022-01-28 00:25:10|8684.3|8681.5|8684.4|8681.6|8685.6|8682.8|8683.9|8681.1|4
1643329520000|2022-01-28 00:25:20|8684.6|8681.8|8686.3|8683.5|8686.3|8683.5|8684.6|8681.8|3
1643329530000|2022-01-28 00:25:30|8686.6|8683.8|8688.3|8685.5|8689.3|8686.5|8686.3|8683.5|24
1643329540000|2022-01-28 00:25:40|8687.9|8685.1|8688.3|8685.5|8688.3|8685.5|8687.3|8684.5|0
1643329550000|2022-01-28 00:25:50|8687.9|8685.1|8685.3|8682.5|8687.9|8685.1|8684.8|8682|4
1643329560000|2022-01-28 00:26:00|8684.9|8682.1|8684.8|8682|8685.8|8683|8683.8|8681|3
1643329570000|2022-01-28 00:26:10|8684.3|8681.5|8684.8|8682|8686.3|8683.5|8684.3|8681.5|2
1643329580000|2022-01-28 00:26:20|8684.4|8681.6|8684.3|8681.5|8684.8|8682|8684.3|8681.5|0
1643329590000|2022-01-28 00:26:30|8685.4|8682.6|8685.8|8683|8685.8|8683|8685.4|8682.6|6
1643329600000|2022-01-28 00:26:40|8686.1|8683.3|8684.3|8681.5|8686.1|8683.3|8684.3|8681.5|1
1643329610000|2022-01-28 00:26:50|8683.3|8680.5|8683.8|8681|8683.8|8681|8682.3|8679.5|7
1643329620000|2022-01-28 00:27:00|8683.1|8680.3|8682.3|8679.5|8683.1|8680.3|8681.3|8678.5|3
1643329630000|2022-01-28 00:27:10|8681.9|8679.1|8682.3|8679.5|8683.3|8680.5|8681.9|8679.1|4
1643329640000|2022-01-28 00:27:20|8682.6|8679.8|8682.4|8679.6|8683.3|8680.5|8682.3|8679.5|2
1643329650000|2022-01-28 00:27:30|8682.3|8679.5|8681.3|8678.5|8682.3|8679.5|8681.3|8678.5|0
1643329660000|2022-01-28 00:27:40|8681.6|8678.8|8683.1|8680.3|8683.1|8680.3|8681.3|8678.5|3
1643329670000|2022-01-28 00:27:50|8683.3|8680.5|8684.3|8681.5|8684.3|8681.5|8683.3|8680.5|3
1643329680000|2022-01-28 00:28:00|8683.9|8681.1|8685.3|8682.5|8685.3|8682.5|8683.8|8681|2
1643329690000|2022-01-28 00:28:10|8684.9|8682.1|8686.3|8683.5|8686.3|8683.5|8684.3|8681.5|20
1643329700000|2022-01-28 00:28:20|8686.1|8683.3|8685.6|8682.8|8686.1|8683.3|8684.3|8681.5|0
1643329710000|2022-01-28 00:28:30|8685.8|8683|8685.6|8682.8|8686.6|8683.8|8685.3|8682.5|1
1643329720000|2022-01-28 00:28:40|8685.8|8683|8685.3|8682.5|8686.6|8683.8|8685.3|8682.5|4
1643329730000|2022-01-28 00:28:50|8685.4|8682.6|8685.8|8683|8686.3|8683.5|8685.3|8682.5|0
1643329740000|2022-01-28 00:29:00|8686.1|8683.3|8686.8|8684|8687.6|8684.8|8686.1|8683.3|4
1643329750000|2022-01-28 00:29:10|8686.3|8683.5|8684.3|8681.5|8686.3|8683.5|8684.3|8681.5|3
1643329760000|2022-01-28 00:29:20|8683.6|8680.8|8682.8|8680|8683.6|8680.8|8682.3|8679.5|5
1643329770000|2022-01-28 00:29:30|8683.3|8680.5|8683.3|8680.5|8683.6|8680.8|8683.3|8680.5|0
1643329780000|2022-01-28 00:29:40|8683.8|8681|8683.3|8680.5|8684.1|8681.3|8683.3|8680.5|4
1643329790000|2022-01-28 00:29:50|8682.3|8679.5|8682.3|8679.5|8682.6|8679.8|8682.3|8679.5|1
1643329800000|2022-01-28 00:30:00|8681.8|8679|8682.8|8680|8683.6|8680.8|8681.3|8678.5|5
1643329810000|2022-01-28 00:30:10|8682.4|8679.6|8682.4|8679.6|8683.6|8680.8|8681.9|8679.1|4
1643329820000|2022-01-28 00:30:20|8682.3|8679.5|8682.3|8679.5|8682.8|8680|8681.3|8678.5|11
1643329830000|2022-01-28 00:30:30|8681.9|8679.1|8680.3|8677.5|8681.9|8679.1|8680.3|8677.5|13
1643329840000|2022-01-28 00:30:40|8681|8678.2|8680.3|8677.5|8681.3|8678.5|8680.3|8677.5|18
1643329850000|2022-01-28 00:30:50|8680.6|8677.8|8680.3|8677.5|8680.6|8677.8|8680.3|8677.5|1
1643329860000|2022-01-28 00:31:00|8679.4|8676.6|8676.9|8674.1|8679.4|8676.6|8676.3|8673.5|20
1643329870000|2022-01-28 00:31:10|8676.4|8673.6|8676.4|8673.6|8677.3|8674.5|8676.3|8673.5|2
1643329880000|2022-01-28 00:31:20|8676.3|8673.5|8674.9|8672.1|8676.6|8673.8|8674.3|8671.5|30
1643329890000|2022-01-28 00:31:30|8675.3|8672.5|8674.3|8671.5|8675.6|8672.8|8674.3|8671.5|13
1643329900000|2022-01-28 00:31:40|8674.9|8672.1|8673.3|8670.5|8675.8|8673|8673.3|8670.5|38
1643329910000|2022-01-28 00:31:50|8673.8|8671|8673.3|8670.5|8674.3|8671.5|8672.4|8669.6|46
1643329920000|2022-01-28 00:32:00|8672.9|8670.1|8671.4|8668.6|8672.9|8670.1|8671.4|8668.6|40
1643329930000|2022-01-28 00:32:10|8670.9|8668.1|8672.8|8670|8673.8|8671|8670.9|8668.1|27
1643329940000|2022-01-28 00:32:20|8673.1|8670.3|8672.1|8669.3|8673.3|8670.5|8671.8|8669|12
1643329950000|2022-01-28 00:32:30|8672.3|8669.5|8672.3|8669.5|8673.3|8670.5|8672.3|8669.5|3
1643329960000|2022-01-28 00:32:40|8671.3|8668.5|8672.2|8669.4|8672.8|8670|8671.3|8668.5|10
1643329970000|2022-01-28 00:32:50|8672.4|8669.6|8671.9|8669.1|8673.2|8670.4|8671.4|8668.6|8
1643329980000|2022-01-28 00:33:00|8672.2|8669.4|8672.7|8669.9|8672.7|8669.9|8671.4|8668.6|2
1643329990000|2022-01-28 00:33:10|8672.2|8669.4|8670.2|8667.4|8672.2|8669.4|8669.4|8666.6|17
1643330000000|2022-01-28 00:33:20|8669.4|8666.6|8669.4|8666.6|8670.2|8667.4|8669.4|8666.6|10
1643330010000|2022-01-28 00:33:30|8670.2|8667.4|8671.7|8668.9|8671.7|8668.9|8670.2|8667.4|15
1643330020000|2022-01-28 00:33:40|8672.2|8669.4|8673.1|8670.3|8673.1|8670.3|8672.2|8669.4|1
1643330030000|2022-01-28 00:33:50|8673.2|8670.4|8673.7|8670.9|8674.7|8671.9|8673.2|8670.4|5
1643330040000|2022-01-28 00:34:00|8674.1|8671.3|8674.7|8671.9|8676.6|8673.8|8674.1|8671.3|16
1643330050000|2022-01-28 00:34:10|8674.4|8671.6|8674.7|8671.9|8675.2|8672.4|8674.2|8671.4|3
1643330060000|2022-01-28 00:34:20|8675.1|8672.3|8675.1|8672.3|8675.2|8672.4|8674.4|8671.6|0
1643330070000|2022-01-28 00:34:30|8675.2|8672.4|8676.2|8673.4|8676.2|8673.4|8674.2|8671.4|6
1643330080000|2022-01-28 00:34:40|8676.6|8673.8|8676.6|8673.8|8676.6|8673.8|8675.2|8672.4|9
1643330090000|2022-01-28 00:34:50|8677.1|8674.3|8676.6|8673.8|8677.1|8674.3|8676.2|8673.4|7
1643330100000|2022-01-28 00:35:00|8676.2|8673.4|8678.1|8675.3|8678.1|8675.3|8676.2|8673.4|5
1643330110000|2022-01-28 00:35:10|8677.6|8674.8|8676.2|8673.4|8677.6|8674.8|8676.2|8673.4|2
1643330120000|2022-01-28 00:35:20|8676.6|8673.8|8677.2|8674.4|8677.2|8674.4|8675.2|8672.4|7
1643330130000|2022-01-28 00:35:30|8677.4|8674.6|8679.2|8676.4|8680.1|8677.3|8677.4|8674.6|8
1643330140000|2022-01-28 00:35:40|8678.7|8675.9|8678.2|8675.4|8679.2|8676.4|8678.2|8675.4|2
1643330150000|2022-01-28 00:35:50|8677.7|8674.9|8677.2|8674.4|8679.2|8676.4|8677.2|8674.4|5
1643330160000|2022-01-28 00:36:00|8676.9|8674.1|8677.2|8674.4|8677.2|8674.4|8675.9|8673.1|8
1643330170000|2022-01-28 00:36:10|8678.2|8675.4|8677.7|8674.9|8678.7|8675.9|8677.7|8674.9|7
1643330180000|2022-01-28 00:36:20|8678.2|8675.4|8678.7|8675.9|8678.7|8675.9|8677.7|8674.9|1
1643330190000|2022-01-28 00:36:30|8679.1|8676.3|8679.6|8676.8|8680.1|8677.3|8677.7|8674.9|6
1643330200000|2022-01-28 00:36:40|8679.9|8677.1|8678.2|8675.4|8680.1|8677.3|8677.7|8674.9|3
1643330210000|2022-01-28 00:36:50|8677.7|8674.9|8677.2|8674.4|8678.1|8675.3|8677.2|8674.4|1
1643330220000|2022-01-28 00:37:00|8676.9|8674.1|8677.7|8674.9|8677.7|8674.9|8675.4|8672.6|6
1643330230000|2022-01-28 00:37:10|8677.2|8674.4|8677.2|8674.4|8677.7|8674.9|8677.2|8674.4|0
1643330240000|2022-01-28 00:37:20|8676.9|8674.1|8675.4|8672.6|8676.9|8674.1|8675.4|8672.6|2
1643330250000|2022-01-28 00:37:30|8676.2|8673.4|8678.7|8675.9|8678.7|8675.9|8676.2|8673.4|4
1643330260000|2022-01-28 00:37:40|8679.2|8676.4|8679.2|8676.4|8679.6|8676.8|8678.7|8675.9|4
1643330270000|2022-01-28 00:37:50|8678.9|8676.1|8678.7|8675.9|8679.9|8677.1|8678.7|8675.9|0
1643330280000|2022-01-28 00:38:00|8678.9|8676.1|8677.2|8674.4|8679.6|8676.8|8677.2|8674.4|1
1643330290000|2022-01-28 00:38:10|8677.7|8674.9|8677.2|8674.4|8677.7|8674.9|8677.2|8674.4|3
1643330300000|2022-01-28 00:38:20|||||||||2
1643330310000|2022-01-28 00:38:30|8676.5|8673.7|8680.1|8677.3|8680.1|8677.3|8676.5|8673.7|5
1643330330000|2022-01-28 00:38:50|8679.9|8677.1|8678.7|8675.9|8679.9|8677.1|8678.7|8675.9|3
1643330340000|2022-01-28 00:39:00|8678.4|8675.6|8679.2|8676.4|8679.2|8676.4|8678.2|8675.4|1
1643330350000|2022-01-28 00:39:10|8678.9|8676.1|8680.1|8677.3|8680.1|8677.3|8678.7|8675.9|3
1643330360000|2022-01-28 00:39:20|8680.2|8677.4|8680.2|8677.4|8680.2|8677.4|8680.2|8677.4|4
1643330370000|2022-01-28 00:39:30|||||||||1
1643330380000|2022-01-28 00:39:40|8679.5|8676.7|8679.2|8676.4|8679.5|8676.7|8678.7|8675.9|3
1643330390000|2022-01-28 00:39:50|8679.7|8676.9|8680.2|8677.4|8680.6|8677.8|8679.7|8676.9|0
1643330400000|2022-01-28 00:40:00|8679.5|8676.7|8678.2|8675.4|8679.5|8676.7|8677.9|8675.1|6
1643330410000|2022-01-28 00:40:10|8677.5|8674.7|8677.4|8674.6|8678.2|8675.4|8677.2|8674.4|2
1643330420000|2022-01-28 00:40:20|8677.2|8674.4|8677.7|8674.9|8677.7|8674.9|8677.2|8674.4|0
1643330430000|2022-01-28 00:40:30|8677.4|8674.6|8675.2|8672.4|8677.4|8674.6|8675.2|8672.4|7
1643330440000|2022-01-28 00:40:40|8675.6|8672.8|8675.7|8672.9|8676.2|8673.4|8675.6|8672.8|3
1643330450000|2022-01-28 00:40:50|8675.4|8672.6|8675.7|8672.9|8675.7|8672.9|8675.2|8672.4|3
1643330460000|2022-01-28 00:41:00|8676.2|8673.4|8675.7|8672.9|8676.9|8674.1|8675.7|8672.9|4
1643330470000|2022-01-28 00:41:10|8675.6|8672.8|8676.7|8673.9|8676.7|8673.9|8675.2|8672.4|4
1643330480000|2022-01-28 00:41:20|8676.9|8674.1|8678.2|8675.4|8678.2|8675.4|8676.9|8674.1|1
1643330490000|2022-01-28 00:41:30|8678.7|8675.9|8679.2|8676.4|8679.2|8676.4|8678.7|8675.9|3
1643330500000|2022-01-28 00:41:40|8679.9|8677.1|8679.7|8676.9|8681.1|8678.3|8679.2|8676.4|3
1643330510000|2022-01-28 00:41:50|8680.6|8677.8|8678.2|8675.4|8680.6|8677.8|8678.2|8675.4|6
1643330520000|2022-01-28 00:42:00|8678.6|8675.8|8678.6|8675.8|8678.7|8675.9|8678.2|8675.4|1
1643330530000|2022-01-28 00:42:10|8678.7|8675.9|8678.2|8675.4|8678.7|8675.9|8678.2|8675.4|1
1643330540000|2022-01-28 00:42:20|8677.7|8674.9|8677.7|8674.9|8677.7|8674.9|8677.2|8674.4|6
1643330550000|2022-01-28 00:42:30|8678.2|8675.4|8679.2|8676.4|8679.2|8676.4|8678.2|8675.4|2
1643330560000|2022-01-28 00:42:40|8679.9|8677.1|8677.7|8674.9|8680.6|8677.8|8677.2|8674.4|6
1643330570000|2022-01-28 00:42:50|8678.1|8675.3|8678.7|8675.9|8678.7|8675.9|8677.7|8674.9|0
1643330580000|2022-01-28 00:43:00|8678.2|8675.4|8678.2|8675.4|8680.2|8677.4|8678.2|8675.4|0
1643330590000|2022-01-28 00:43:10|8677.7|8674.9|8678.7|8675.9|8679.2|8676.4|8677.7|8674.9|1
1643330600000|2022-01-28 00:43:20|8678.2|8675.4|8678.2|8675.4|8678.7|8675.9|8678.2|8675.4|0
1643330610000|2022-01-28 00:43:30|8678.7|8675.9|8678.7|8675.9|8679.2|8676.4|8678.7|8675.9|1
1643330620000|2022-01-28 00:43:40|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|0
1643330630000|2022-01-28 00:43:50|8679.6|8676.8|8680.6|8677.8|8681.1|8678.3|8679.6|8676.8|10
1643330640000|2022-01-28 00:44:00|8680.9|8678.1|8682.1|8679.3|8682.1|8679.3|8680.6|8677.8|7
1643330650000|2022-01-28 00:44:10|8682.2|8679.4|8683.7|8680.9|8683.7|8680.9|8682.2|8679.4|18
1643330660000|2022-01-28 00:44:20|8683.2|8680.4|8683.9|8681.1|8685.1|8682.3|8683.2|8680.4|15
1643330670000|2022-01-28 00:44:30|8683.7|8680.9|8684.2|8681.4|8684.7|8681.9|8683.4|8680.6|8
1643330680000|2022-01-28 00:44:40|8683.7|8680.9|8679.7|8676.9|8683.7|8680.9|8679.4|8676.6|37
1643330690000|2022-01-28 00:44:50|8679.2|8676.4|8677.7|8674.9|8679.2|8676.4|8677.2|8674.4|8
1643330700000|2022-01-28 00:45:00|8677.4|8674.6|8677.4|8674.6|8678.4|8675.6|8677.4|8674.6|8
1643330710000|2022-01-28 00:45:10|8677.7|8674.9|8677.7|8674.9|8677.9|8675.1|8677.4|8674.6|2
1643330720000|2022-01-28 00:45:20|8678.1|8675.3|8678.6|8675.8|8678.6|8675.8|8677.7|8674.9|4
1643330730000|2022-01-28 00:45:30|8678.2|8675.4|8678.7|8675.9|8678.7|8675.9|8678.2|8675.4|2
1643330740000|2022-01-28 00:45:40|8678.4|8675.6|8680.4|8677.6|8680.4|8677.6|8678.4|8675.6|6
1643330750000|2022-01-28 00:45:50|8679.4|8676.6|8678.4|8675.6|8679.4|8676.6|8677.5|8674.7|4
1643330760000|2022-01-28 00:46:00|8678|8675.2|8675.4|8672.6|8678|8675.2|8675.4|8672.6|4
1643330770000|2022-01-28 00:46:10|8674.7|8671.9|8673.4|8670.6|8674.7|8671.9|8673.4|8670.6|19
1643330780000|2022-01-28 00:46:20|8673|8670.2|8672.9|8670.1|8673.4|8670.6|8672.2|8669.4|10
1643330790000|2022-01-28 00:46:30|8673.2|8670.4|8677.2|8674.4|8678.6|8675.8|8673.2|8670.4|2
1643330800000|2022-01-28 00:46:40|8677.1|8674.3|8676.7|8673.9|8677.2|8674.4|8676.4|8673.6|2
1643330810000|2022-01-28 00:46:50|8677.2|8674.4|8677.2|8674.4|8677.2|8674.4|8676.9|8674.1|0
1643330820000|2022-01-28 00:47:00|8678.1|8675.3|8678.6|8675.8|8678.6|8675.8|8678.1|8675.3|4
1643330830000|2022-01-28 00:47:10|8679.1|8676.3|8679.4|8676.6|8681.1|8678.3|8678.9|8676.1|10
1643330840000|2022-01-28 00:47:20|8679|8676.2|8680.2|8677.4|8681.1|8678.3|8678.9|8676.1|10
1643330850000|2022-01-28 00:47:30|8680.4|8677.6|8680.6|8677.8|8681.1|8678.3|8680.2|8677.4|6
1643330860000|2022-01-28 00:47:40|8680.9|8678.1|8679.2|8676.4|8681.6|8678.8|8678.2|8675.4|6
1643330870000|2022-01-28 00:47:50|8679.4|8676.6|8681.2|8678.4|8681.2|8678.4|8679.2|8676.4|2
1643330880000|2022-01-28 00:48:00|8681.6|8678.8|8682.1|8679.3|8682.1|8679.3|8681.6|8678.8|3
1643330890000|2022-01-28 00:48:10|8681.9|8679.1|8683.5|8680.7|8683.5|8680.7|8681.2|8678.4|19
1643330900000|2022-01-28 00:48:20|8683.7|8680.9|8683.7|8680.9|8683.7|8680.9|8683.2|8680.4|1
1643330910000|2022-01-28 00:48:30|8684|8681.2|8684.2|8681.4|8684.2|8681.4|8683.7|8680.9|0
1643330920000|2022-01-28 00:48:40|8685.2|8682.4|8685.2|8682.4|8685.2|8682.4|8684.8|8682|2
1643330930000|2022-01-28 00:48:50|||||||||2
1643330940000|2022-01-28 00:49:00|8683.7|8680.9|8684.2|8681.4|8684.2|8681.4|8682.7|8679.9|6
1643330950000|2022-01-28 00:49:10|8684.5|8681.7|8685.2|8682.4|8685.2|8682.4|8683.7|8680.9|5
1643330960000|2022-01-28 00:49:20|8684.7|8681.9|8686.2|8683.4|8686.7|8683.9|8684.7|8681.9|25
1643330970000|2022-01-28 00:49:30|8686.5|8683.7|8687.2|8684.4|8687.2|8684.4|8685.2|8682.4|28
1643330980000|2022-01-28 00:49:40|8686.2|8683.4|8684.2|8681.4|8686.2|8683.4|8684.2|8681.4|12
1643330990000|2022-01-28 00:49:50|8683.8|8681|8682.7|8679.9|8683.8|8681|8682.3|8679.5|1
1643331000000|2022-01-28 00:50:00|8683.2|8680.4|8683.5|8680.7|8684|8681.2|8682.7|8679.9|2
1643331010000|2022-01-28 00:50:10|8683.9|8681.1|8685.2|8682.4|8685.2|8682.4|8683.9|8681.1|0
1643331020000|2022-01-28 00:50:20|8685.5|8682.7|8685.2|8682.4|8686.2|8683.4|8684.7|8681.9|12
1643331030000|2022-01-28 00:50:30|8684.7|8681.9|8685.2|8682.4|8685.2|8682.4|8684.2|8681.4|1
1643331040000|2022-01-28 00:50:40|8685.5|8682.7|8685.2|8682.4|8686|8683.2|8685.2|8682.4|3
1643331050000|2022-01-28 00:50:50|8684.8|8682|8683.2|8680.4|8684.8|8682|8682.3|8679.5|6
1643331060000|2022-01-28 00:51:00|8683.5|8680.7|8683.2|8680.4|8684.7|8681.9|8683.2|8680.4|1
1643331070000|2022-01-28 00:51:10|8683.7|8680.9|8682.2|8679.4|8684.5|8681.7|8682.2|8679.4|0
1643331080000|2022-01-28 00:51:20|8682.5|8679.7|8682.7|8679.9|8682.7|8679.9|8682.2|8679.4|1
1643331090000|2022-01-28 00:51:30|8683.2|8680.4|8683.1|8680.3|8684.2|8681.4|8683.1|8680.3|12
1643331100000|2022-01-28 00:51:40|8682.7|8679.9|8681.2|8678.4|8682.7|8679.9|8680.7|8677.9|9
1643331110000|2022-01-28 00:51:50|8681.5|8678.7|8683.7|8680.9|8683.7|8680.9|8681.5|8678.7|1
1643331120000|2022-01-28 00:52:00|8684.2|8681.4|8684.2|8681.4|8684.5|8681.7|8683.5|8680.7|2
1643331130000|2022-01-28 00:52:10|8684.5|8681.7|8684.7|8681.9|8685.2|8682.4|8684.5|8681.7|2
1643331140000|2022-01-28 00:52:20|8685|8682.2|8688.2|8685.4|8688.2|8685.4|8685|8682.2|17
1643331150000|2022-01-28 00:52:30|8687.7|8684.9|8688.2|8685.4|8688.2|8685.4|8687.7|8684.9|0
1643331160000|2022-01-28 00:52:40|8687.7|8684.9|8686.2|8683.4|8687.7|8684.9|8686.2|8683.4|3
1643331170000|2022-01-28 00:52:50|8685.2|8682.4|8684.7|8681.9|8685.2|8682.4|8684.3|8681.5|6
1643331180000|2022-01-28 00:53:00|8683.7|8680.9|8687.5|8684.7|8687.7|8684.9|8683.7|8680.9|10
1643331190000|2022-01-28 00:53:10|8687.7|8684.9|8686.2|8683.4|8687.7|8684.9|8685.7|8682.9|2
1643331200000|2022-01-28 00:53:20|8686.5|8683.7|8684.7|8681.9|8686.7|8683.9|8684.3|8681.5|10
1643331210000|2022-01-28 00:53:30|8685.2|8682.4|8685.2|8682.4|8685.7|8682.9|8684.7|8681.9|1
1643331220000|2022-01-28 00:53:40|8685.5|8682.7|8685.2|8682.4|8686.2|8683.4|8684.2|8681.4|12
1643331230000|2022-01-28 00:53:50|8684.8|8682|8683.7|8680.9|8684.8|8682|8682.7|8679.9|5
1643331240000|2022-01-28 00:54:00|8684|8681.2|8681.7|8678.9|8684.2|8681.4|8681.2|8678.4|10
1643331250000|2022-01-28 00:54:10|8682.2|8679.4|8683.7|8680.9|8684.7|8681.9|8682.2|8679.4|1
1643331260000|2022-01-28 00:54:20|8684.2|8681.4|8683.7|8680.9|8684.2|8681.4|8683.2|8680.4|3
1643331270000|2022-01-28 00:54:30|8683.2|8680.4|8685.7|8682.9|8686.2|8683.4|8683.2|8680.4|1
1643331280000|2022-01-28 00:54:40|8685.2|8682.4|8685.7|8682.9|8686.2|8683.4|8685.2|8682.4|2
1643331290000|2022-01-28 00:54:50|8685.3|8682.5|8686.2|8683.4|8687.2|8684.4|8685.3|8682.5|3
1643331300000|2022-01-28 00:55:00|8685.8|8683|8687.2|8684.4|8687.7|8684.9|8685.7|8682.9|5
1643331310000|2022-01-28 00:55:10|8687.7|8684.9|8687.8|8685|8688.2|8685.4|8687.2|8684.4|3
1643331320000|2022-01-28 00:55:20|8688.2|8685.4|8687.2|8684.4|8688.2|8685.4|8686.2|8683.4|8
1643331330000|2022-01-28 00:55:30|8687.7|8684.9|8688.2|8685.4|8688.2|8685.4|8687.3|8684.5|4
1643331340000|2022-01-28 00:55:40|8687.7|8684.9|8687.2|8684.4|8688.2|8685.4|8687.2|8684.4|4
1643331350000|2022-01-28 00:55:50|8687.5|8684.7|8688.2|8685.4|8688.2|8685.4|8687.2|8684.4|0
1643331360000|2022-01-28 00:56:00|8688.7|8685.9|8687.7|8684.9|8689|8686.2|8687.2|8684.4|6
1643331370000|2022-01-28 00:56:10|8687.3|8684.5|8688.2|8685.4|8688.2|8685.4|8687.2|8684.4|1
1643331380000|2022-01-28 00:56:20|8688.7|8685.9|8688.7|8685.9|8689.2|8686.4|8688.2|8685.4|3
1643331390000|2022-01-28 00:56:30|8688.2|8685.4|8688.7|8685.9|8689.2|8686.4|8688|8685.2|4
1643331400000|2022-01-28 00:56:40|8688.3|8685.5|8688.7|8685.9|8689.2|8686.4|8688.2|8685.4|2
1643331410000|2022-01-28 00:56:50|8688.3|8685.5|8689.2|8686.4|8689.2|8686.4|8688.2|8685.4|2
1643331420000|2022-01-28 00:57:00|8688.2|8685.4|8689.2|8686.4|8689.2|8686.4|8688.2|8685.4|0
1643331430000|2022-01-28 00:57:10|8688.8|8686|8689.3|8686.5|8690.2|8687.4|8688.7|8685.9|15
1643331440000|2022-01-28 00:57:20|8689.2|8686.4|8690.2|8687.4|8690.2|8687.4|8688.2|8685.4|11
1643331450000|2022-01-28 00:57:30|||||||||4
1643331460000|2022-01-28 00:57:40|||||||||5
1643331470000|2022-01-28 00:57:50|8690.9|8688.1|8694.2|8691.4|8695|8692.2|8690.9|8688.1|68
1643331480000|2022-01-28 00:58:00|8694.3|8691.5|8692.3|8689.5|8695|8692.2|8692.3|8689.5|8
1643331490000|2022-01-28 00:58:10|8692.2|8689.4|8692.7|8689.9|8693|8690.2|8692.2|8689.4|4
1643331500000|2022-01-28 00:58:20|8692.2|8689.4|8690.7|8687.9|8692.7|8689.9|8690.7|8687.9|6
1643331510000|2022-01-28 00:58:30|8691.2|8688.4|8691.2|8688.4|8692|8689.2|8691.2|8688.4|4
1643331520000|2022-01-28 00:58:40|8691.5|8688.7|8691.2|8688.4|8691.5|8688.7|8691.2|8688.4|1
1643331530000|2022-01-28 00:58:50|8690.7|8687.9|8695.2|8692.4|8695.2|8692.4|8690.7|8687.9|7
1643331540000|2022-01-28 00:59:00|8694.2|8691.4|8693.8|8691|8694.3|8691.5|8693.8|8691|5
1643331550000|2022-01-28 00:59:10|8693.5|8690.7|8690.8|8688|8693.5|8690.7|8690.7|8687.9|2
1643331560000|2022-01-28 00:59:20|8690.7|8687.9|8688.6|8685.8|8691|8688.2|8688.5|8685.7|30
1643331570000|2022-01-28 00:59:30|8688.5|8685.7|8690.3|8687.5|8690.7|8687.9|8687.5|8684.7|9
1643331580000|2022-01-28 00:59:40|8691.8|8689|8690.8|8688|8692.2|8689.4|8690.8|8688|15
1643331590000|2022-01-28 00:59:50|8691.2|8688.4|8689.8|8687|8691.7|8688.9|8689.7|8686.9|19
1643331600000|2022-01-28 01:00:00|8690.2|8687.4|8683.5|8680.7|8690.7|8687.9|8681.5|8678.7|260
1643331610000|2022-01-28 01:00:10|8683.3|8680.5|8684.8|8682|8689.3|8686.5|8682.6|8679.8|150
1643331620000|2022-01-28 01:00:20|8684.3|8681.5|8676.8|8674|8687.5|8684.7|8674.7|8671.9|137
1643331630000|2022-01-28 01:00:30|8676.3|8673.5|8676.3|8673.5|8678.5|8675.7|8675.3|8672.5|93
1643331640000|2022-01-28 01:00:40|8677|8674.2|8677.2|8674.4|8677.9|8675.1|8676.3|8673.5|42
1643331650000|2022-01-28 01:00:50|8677.5|8674.7|8674.5|8671.7|8677.5|8674.7|8672.7|8669.9|67
1643331660000|2022-01-28 01:01:00|8674.2|8671.4|8678|8675.2|8679.2|8676.4|8674.2|8671.4|136
1643331670000|2022-01-28 01:01:10|8678.2|8675.4|8676.2|8673.4|8678.5|8675.7|8675.2|8672.4|17
1643331680000|2022-01-28 01:01:20|8676.9|8674.1|8672.2|8669.4|8677.2|8674.4|8671.7|8668.9|46
1643331690000|2022-01-28 01:01:30|8672.5|8669.7|8673.2|8670.4|8674.2|8671.4|8671.2|8668.4|25
1643331700000|2022-01-28 01:01:40|8674.2|8671.4|8671.2|8668.4|8674.2|8671.4|8670.8|8668|63
1643331710000|2022-01-28 01:01:50|8671.5|8668.7|8668.5|8665.7|8671.5|8668.7|8668.3|8665.5|58
1643331720000|2022-01-28 01:02:00|8669.2|8666.4|8672.3|8669.5|8673.5|8670.7|8669.2|8666.4|85
1643331730000|2022-01-28 01:02:10|8672|8669.2|8676.2|8673.4|8676.2|8673.4|8671.5|8668.7|32
1643331740000|2022-01-28 01:02:20|8677.2|8674.4|8677.7|8674.9|8678|8675.2|8675.5|8672.7|43
1643331750000|2022-01-28 01:02:30|8678|8675.2|8677.2|8674.4|8679.8|8677|8676.2|8673.4|66
1643331760000|2022-01-28 01:02:40|8677.9|8675.1|8676.2|8673.4|8678.2|8675.4|8676.2|8673.4|17
1643331770000|2022-01-28 01:02:50|8675.7|8672.9|8677.2|8674.4|8677.5|8674.7|8675.2|8672.4|10
1643331780000|2022-01-28 01:03:00|8676.8|8674|8677.3|8674.5|8679.2|8676.4|8676.8|8674|61
1643331790000|2022-01-28 01:03:10|8677.2|8674.4|8678.2|8675.4|8679|8676.2|8677.2|8674.4|10
1643331800000|2022-01-28 01:03:20|8679.2|8676.4|8678.2|8675.4|8679.2|8676.4|8677.8|8675|12
1643331810000|2022-01-28 01:03:30|8678.5|8675.7|8679.2|8676.4|8679.7|8676.9|8678.5|8675.7|14
1643331820000|2022-01-28 01:03:40|8678.8|8676|8678.8|8676|8679.2|8676.4|8678.5|8675.7|7
1643331830000|2022-01-28 01:03:50|8679.2|8676.4|8678.1|8675.3|8679.7|8676.9|8678.1|8675.3|20
1643331840000|2022-01-28 01:04:00|8678.5|8675.7|8678.1|8675.3|8679.8|8677|8678.1|8675.3|25
1643331850000|2022-01-28 01:04:10|8678.5|8675.7|8674.1|8671.3|8678.5|8675.7|8673.8|8671|44
1643331860000|2022-01-28 01:04:20|8674.5|8671.7|8669.5|8666.7|8674.5|8671.7|8669.1|8666.3|18
1643331870000|2022-01-28 01:04:30|8670|8667.2|8670.8|8668|8671.1|8668.3|8669.4|8666.6|19
1643331880000|2022-01-28 01:04:40|8670.3|8667.5|8674.1|8671.3|8674.5|8671.7|8670.3|8667.5|30
1643331890000|2022-01-28 01:04:50|8674.5|8671.7|8674.5|8671.7|8675.1|8672.3|8674|8671.2|7
1643331900000|2022-01-28 01:05:00|8674.1|8671.3|8670.6|8667.8|8674.8|8672|8670.1|8667.3|39
1643331910000|2022-01-28 01:05:10|8671.1|8668.3|8671.1|8668.3|8672.1|8669.3|8670.8|8668|6
1643331920000|2022-01-28 01:05:20|8671.5|8668.7|8674.5|8671.7|8674.5|8671.7|8670.6|8667.8|16
1643331930000|2022-01-28 01:05:30|8675.1|8672.3|8676.8|8674|8676.8|8674|8674.1|8671.3|21
1643331940000|2022-01-28 01:05:40|8676.4|8673.6|8676.3|8673.5|8676.8|8674|8675.8|8673|5
1643331950000|2022-01-28 01:05:50|8675.6|8672.8|8676.3|8673.5|8676.6|8673.8|8675.3|8672.5|17
1643331960000|2022-01-28 01:06:00|8676.6|8673.8|8677.3|8674.5|8677.3|8674.5|8676.4|8673.6|5
1643331970000|2022-01-28 01:06:10|8677.1|8674.3|8675.4|8672.6|8677.3|8674.5|8675.4|8672.6|10
1643331980000|2022-01-28 01:06:20|8675.8|8673|8674.8|8672|8676.3|8673.5|8674.4|8671.6|8
1643331990000|2022-01-28 01:06:30|8674.9|8672.1|8677.3|8674.5|8677.3|8674.5|8674.9|8672.1|8
1643332000000|2022-01-28 01:06:40|8676.4|8673.6|8676.3|8673.5|8676.8|8674|8675.4|8672.6|3
1643332010000|2022-01-28 01:06:50|8675.9|8673.1|8677.4|8674.6|8677.6|8674.8|8675.4|8672.6|29
1643332020000|2022-01-28 01:07:00|8677.8|8675|8678.5|8675.7|8679.1|8676.3|8677.8|8675|34
1643332030000|2022-01-28 01:07:10|8678.1|8675.3|8676.6|8673.8|8678.6|8675.8|8676.1|8673.3|15
1643332040000|2022-01-28 01:07:20|8677.3|8674.5|8674.6|8671.8|8678.1|8675.3|8674.6|8671.8|6
1643332050000|2022-01-28 01:07:30|8674.3|8671.5|8675.1|8672.3|8676.1|8673.3|8673.3|8670.5|17
1643332060000|2022-01-28 01:07:40|8676|8673.2|8673.5|8670.7|8676.1|8673.3|8673.1|8670.3|2
1643332070000|2022-01-28 01:07:50|8674|8671.2|8672.1|8669.3|8674|8671.2|8671.6|8668.8|4
1643332080000|2022-01-28 01:08:00|8671.8|8669|8669.1|8666.3|8672.1|8669.3|8669.1|8666.3|24
1643332090000|2022-01-28 01:08:10|8668.8|8666|8668.1|8665.3|8669.1|8666.3|8667.3|8664.5|18
1643332100000|2022-01-28 01:08:20|8667.8|8665|8667.6|8664.8|8668.1|8665.3|8667.6|8664.8|14
1643332110000|2022-01-28 01:08:30|8668|8665.2|8669.1|8666.3|8669.5|8666.7|8667.3|8664.5|15
1643332120000|2022-01-28 01:08:40|8669.5|8666.7|8671.1|8668.3|8674.1|8671.3|8669.1|8666.3|33
1643332130000|2022-01-28 01:08:50|8670.6|8667.8|8670.1|8667.3|8670.8|8668|8669.6|8666.8|5
1643332140000|2022-01-28 01:09:00|8670.5|8667.7|8668.1|8665.3|8671.1|8668.3|8668.1|8665.3|33
1643332150000|2022-01-28 01:09:10|8668.6|8665.8|8668.1|8665.3|8669|8666.2|8667.3|8664.5|21
1643332160000|2022-01-28 01:09:20|8667.8|8665|8667.1|8664.3|8667.8|8665|8666.3|8663.5|11
1643332170000|2022-01-28 01:09:30|8666.8|8664|8666.1|8663.3|8667.1|8664.3|8666.1|8663.3|17
1643332180000|2022-01-28 01:09:40|8665.8|8663|8664.4|8661.6|8666.1|8663.3|8664.4|8661.6|18
1643332190000|2022-01-28 01:09:50|8664.3|8661.5|8661.1|8658.3|8664.3|8661.5|8660.1|8657.3|86
1643332200000|2022-01-28 01:10:00|8660.3|8657.5|8662.6|8659.8|8663.1|8660.3|8660.3|8657.5|20
1643332210000|2022-01-28 01:10:10|8663|8660.2|8665.1|8662.3|8665.5|8662.7|8663|8660.2|16
1643332220000|2022-01-28 01:10:20|8665.5|8662.7|8666.1|8663.3|8666.1|8663.3|8665.5|8662.7|4
1643332230000|2022-01-28 01:10:30|8665.6|8662.8|8667.1|8664.3|8667.1|8664.3|8665.3|8662.5|10
1643332240000|2022-01-28 01:10:40|8667.5|8664.7|8667.3|8664.5|8668.1|8665.3|8667.3|8664.5|6
1643332250000|2022-01-28 01:10:50|8666.6|8663.8|8664.4|8661.6|8666.6|8663.8|8664.4|8661.6|6
1643332260000|2022-01-28 01:11:00|8665.1|8662.3|8664.4|8661.6|8665.3|8662.5|8664.4|8661.6|6
1643332270000|2022-01-28 01:11:10|8663.7|8660.9|8661.4|8658.6|8663.8|8661|8661.3|8658.5|30
1643332280000|2022-01-28 01:11:20|8660.3|8657.5|8659.3|8656.5|8661.1|8658.3|8658.4|8655.6|44
1643332290000|2022-01-28 01:11:30|8658.9|8656.1|8658.4|8655.6|8659.3|8656.5|8658.4|8655.6|9
1643332300000|2022-01-28 01:11:40|8657.7|8654.9|8656.4|8653.6|8658.3|8655.5|8656.4|8653.6|18
1643332310000|2022-01-28 01:11:50|8656.1|8653.3|8654.4|8651.6|8656.4|8653.6|8654.4|8651.6|18
1643332320000|2022-01-28 01:12:00|8655.3|8652.5|8655.4|8652.6|8656.4|8653.6|8655.3|8652.5|18
1643332330000|2022-01-28 01:12:10|8655.8|8653|8655.4|8652.6|8656.4|8653.6|8652.9|8650.1|37
1643332340000|2022-01-28 01:12:20|8656.1|8653.3|8657.4|8654.6|8657.4|8654.6|8655.6|8652.8|26
1643332350000|2022-01-28 01:12:30|8657.9|8655.1|8659.4|8656.6|8659.4|8656.6|8657.4|8654.6|16
1643332360000|2022-01-28 01:12:40|8660.4|8657.6|8656.4|8653.6|8660.4|8657.6|8655.4|8652.6|36
1643332370000|2022-01-28 01:12:50|8657.4|8654.6|8659.4|8656.6|8659.4|8656.6|8657.4|8654.6|12
1643332380000|2022-01-28 01:13:00|8660.1|8657.3|8663.4|8660.6|8663.4|8660.6|8660.1|8657.3|16
1643332390000|2022-01-28 01:13:10|8662.6|8659.8|8662.4|8659.6|8663.4|8660.6|8661.3|8658.5|25
1643332400000|2022-01-28 01:13:20|8662.3|8659.5|8658.4|8655.6|8662.3|8659.5|8658.4|8655.6|12
1643332410000|2022-01-28 01:13:30|8658.8|8656|8659.1|8656.3|8659.4|8656.6|8657.4|8654.6|13
1643332420000|2022-01-28 01:13:40|8659.4|8656.6|8661.4|8658.6|8661.4|8658.6|8659.4|8656.6|3
1643332430000|2022-01-28 01:13:50|8661.1|8658.3|8660.1|8657.3|8662.4|8659.6|8660.1|8657.3|3
1643332440000|2022-01-28 01:14:00|8659.7|8656.9|8660.1|8657.3|8660.8|8658|8659.1|8656.3|10
1643332450000|2022-01-28 01:14:10|8660.4|8657.6|8658.4|8655.6|8660.4|8657.6|8658.4|8655.6|5
1643332460000|2022-01-28 01:14:20|8658.8|8656|8658.6|8655.8|8659.4|8656.6|8658.6|8655.8|4
1643332470000|2022-01-28 01:14:30|8658.8|8656|8657.6|8654.8|8659.4|8656.6|8656.4|8653.6|17
1643332480000|2022-01-28 01:14:40|8657.4|8654.6|8657.1|8654.3|8657.6|8654.8|8656.6|8653.8|3
1643332490000|2022-01-28 01:14:50|8657.4|8654.6|8654.4|8651.6|8657.4|8654.6|8653.6|8650.8|12
1643332500000|2022-01-28 01:15:00|8655.1|8652.3|8657.4|8654.6|8657.4|8654.6|8655.1|8652.3|17
1643332510000|2022-01-28 01:15:10|8658.4|8655.6|8655.4|8652.6|8659.4|8656.6|8653.4|8650.6|36
1643332520000|2022-01-28 01:15:20|8655.1|8652.3|8655.4|8652.6|8656.4|8653.6|8653.4|8650.6|8
1643332530000|2022-01-28 01:15:30|8655.1|8652.3|8653.1|8650.3|8655.1|8652.3|8652.9|8650.1|17
1643332540000|2022-01-28 01:15:40|8653.4|8650.6|8654.1|8651.3|8655.4|8652.6|8653.4|8650.6|10
1643332550000|2022-01-28 01:15:50|8654.4|8651.6|8653.1|8650.3|8654.4|8651.6|8652.6|8649.8|6
1643332560000|2022-01-28 01:16:00|8652.7|8649.9|8649.7|8646.9|8652.7|8649.9|8649.7|8646.9|45
1643332570000|2022-01-28 01:16:10|8649.4|8646.6|8651.2|8648.4|8651.4|8648.6|8649.4|8646.6|28
1643332580000|2022-01-28 01:16:20|8650.9|8648.1|8652.7|8649.9|8653.7|8650.9|8649.7|8646.9|28
1643332590000|2022-01-28 01:16:30|8652.4|8649.6|8650.1|8647.3|8652.6|8649.8|8649.7|8646.9|21
1643332600000|2022-01-28 01:16:40|8650.4|8647.6|8650.1|8647.3|8651.1|8648.3|8649.7|8646.9|8
1643332610000|2022-01-28 01:16:50|8649.7|8646.9|8651.1|8648.3|8651.1|8648.3|8649.4|8646.6|5
1643332620000|2022-01-28 01:17:00|8650.7|8647.9|8649.7|8646.9|8650.7|8647.9|8647.2|8644.4|34
1643332630000|2022-01-28 01:17:10|8648.7|8645.9|8648.7|8645.9|8649.7|8646.9|8648.7|8645.9|4
1643332640000|2022-01-28 01:17:20|8650.7|8647.9|8650.7|8647.9|8650.9|8648.1|8649.7|8646.9|31
1643332650000|2022-01-28 01:17:30|8651.4|8648.6|8649.7|8646.9|8651.4|8648.6|8649.7|8646.9|15
1643332660000|2022-01-28 01:17:40|8650.4|8647.6|8649.7|8646.9|8650.6|8647.8|8647.9|8645.1|46
1643332670000|2022-01-28 01:17:50|8649|8646.2|8648.7|8645.9|8649.1|8646.3|8646.9|8644.1|58
1643332680000|2022-01-28 01:18:00|8647.7|8644.9|8650.4|8647.6|8650.6|8647.8|8647.7|8644.9|58
1643332690000|2022-01-28 01:18:10|8650.7|8647.9|8653.6|8650.8|8654.1|8651.3|8650.7|8647.9|60
1643332700000|2022-01-28 01:18:20|8653.1|8650.3|8656.7|8653.9|8658.4|8655.6|8652.7|8649.9|55
1643332710000|2022-01-28 01:18:30|8656.4|8653.6|8654.7|8651.9|8656.4|8653.6|8654.7|8651.9|13
1643332720000|2022-01-28 01:18:40|8655.1|8652.3|8658.7|8655.9|8658.7|8655.9|8655.1|8652.3|15
1643332730000|2022-01-28 01:18:50|8659.4|8656.6|8658.7|8655.9|8660.6|8657.8|8658.7|8655.9|21
1643332740000|2022-01-28 01:19:00|8659.1|8656.3|8656.7|8653.9|8660.1|8657.3|8656.7|8653.9|17
1643332750000|2022-01-28 01:19:10|8655.9|8653.1|8656.1|8653.3|8656.7|8653.9|8655.7|8652.9|14
1643332760000|2022-01-28 01:19:20|8656.2|8653.4|8658.6|8655.8|8658.6|8655.8|8654.7|8651.9|19
1643332770000|2022-01-28 01:19:30|8657.9|8655.1|8658.7|8655.9|8659.1|8656.3|8657.4|8654.6|18
1643332780000|2022-01-28 01:19:40|8658|8655.2|8658.1|8655.3|8658.7|8655.9|8656.4|8653.6|25
1643332790000|2022-01-28 01:19:50|8657.7|8654.9|8658.2|8655.4|8659.1|8656.3|8656.7|8653.9|23
1643332800000|2022-01-28 01:20:00|8658.1|8655.3|8665.4|8662.6|8666.7|8663.9|8656.7|8653.9|93
1643332810000|2022-01-28 01:20:10|8665.1|8662.3|8667.2|8664.4|8667.2|8664.4|8665.1|8662.3|13
1643332820000|2022-01-28 01:20:20|8667.9|8665.1|8667.4|8664.6|8669.2|8666.4|8667.4|8664.6|26
1643332830000|2022-01-28 01:20:30|8668.2|8665.4|8667.4|8664.6|8668.7|8665.9|8667.4|8664.6|3
1643332840000|2022-01-28 01:20:40|8666.7|8663.9|8666|8663.2|8666.7|8663.9|8664.4|8661.6|14
1643332850000|2022-01-28 01:20:50|8665.4|8662.6|8663.9|8661.1|8665.4|8662.6|8663.4|8660.6|5
1643332860000|2022-01-28 01:21:00|8663.4|8660.6|8666.4|8663.6|8666.4|8663.6|8662.4|8659.6|20
1643332870000|2022-01-28 01:21:10|8665.7|8662.9|8667.4|8664.6|8667.4|8664.6|8665.4|8662.6|11
1643332880000|2022-01-28 01:21:20|8667|8664.2|8669.4|8666.6|8669.4|8666.6|8666.5|8663.7|42
1643332890000|2022-01-28 01:21:30|8669|8666.2|8669.7|8666.9|8669.9|8667.1|8669|8666.2|21
1643332900000|2022-01-28 01:21:40|8670.1|8667.3|8669.4|8666.6|8670.4|8667.6|8669.4|8666.6|5
1643332910000|2022-01-28 01:21:50|8669|8666.2|8668.4|8665.6|8669.1|8666.3|8668.4|8665.6|18
1643332920000|2022-01-28 01:22:00|8668|8665.2|8666.4|8663.6|8668|8665.2|8666.4|8663.6|8
1643332930000|2022-01-28 01:22:10|8666|8663.2|8665.4|8662.6|8666.7|8663.9|8664.4|8661.6|42
1643332940000|2022-01-28 01:22:20|8665.7|8662.9|8664.7|8661.9|8666.4|8663.6|8664.4|8661.6|6
1643332950000|2022-01-28 01:22:30|8664.4|8661.6|8666.2|8663.4|8666.2|8663.4|8664.4|8661.6|4
1643332960000|2022-01-28 01:22:40|8666.6|8663.8|8666.7|8663.9|8666.7|8663.9|8666.4|8663.6|2
1643332970000|2022-01-28 01:22:50|8667.2|8664.4|8664.4|8661.6|8667.2|8664.4|8664.2|8661.4|14
1643332980000|2022-01-28 01:23:00|8664.7|8661.9|8665.2|8662.4|8665.4|8662.6|8663.4|8660.6|25
1643332990000|2022-01-28 01:23:10|8664.9|8662.1|8663.4|8660.6|8664.9|8662.1|8663.4|8660.6|13
1643333000000|2022-01-28 01:23:20|8664.1|8661.3|8665.4|8662.6|8666.4|8663.6|8663.4|8660.6|23
1643333010000|2022-01-28 01:23:30|8664.4|8661.6|8666.2|8663.4|8666.4|8663.6|8664.2|8661.4|1
1643333020000|2022-01-28 01:23:40|8665.9|8663.1|8665.4|8662.6|8667.1|8664.3|8664.7|8661.9|61
1643333030000|2022-01-28 01:23:50|8665|8662.2|8664.4|8661.6|8665|8662.2|8664.4|8661.6|1
1643333040000|2022-01-28 01:24:00|8665.1|8662.3|8663.4|8660.6|8666.4|8663.6|8663.4|8660.6|31
1643333050000|2022-01-28 01:24:10|8663.2|8660.4|8663.1|8660.3|8663.2|8660.4|8662.2|8659.4|22
1643333060000|2022-01-28 01:24:20|8663.2|8660.4|8664.4|8661.6|8664.4|8661.6|8663.2|8660.4|15
1643333070000|2022-01-28 01:24:30|8664.1|8661.3|8663.7|8660.9|8665.2|8662.4|8663.4|8660.6|13
1643333080000|2022-01-28 01:24:40|8663.4|8660.6|8663.4|8660.6|8663.7|8660.9|8663.2|8660.4|3
1643333090000|2022-01-28 01:24:50|8663|8660.2|8661.4|8658.6|8663|8660.2|8661.4|8658.6|6
1643333100000|2022-01-28 01:25:00|8661.7|8658.9|8661.4|8658.6|8663.2|8660.4|8660.5|8657.7|23
1643333110000|2022-01-28 01:25:10|8660.5|8657.7|8663|8660.2|8663.6|8660.8|8660.5|8657.7|9
1643333120000|2022-01-28 01:25:20|8662.7|8659.9|8665.4|8662.6|8665.4|8662.6|8662.7|8659.9|11
1643333130000|2022-01-28 01:25:30|8665|8662.2|8667.4|8664.6|8668.1|8665.3|8664.4|8661.6|44
1643333140000|2022-01-28 01:25:40|8667.7|8664.9|8669.4|8666.6|8670.1|8667.3|8667.4|8664.6|11
1643333150000|2022-01-28 01:25:50|8669.7|8666.9|8668.4|8665.6|8669.7|8666.9|8668|8665.2|6
1643333160000|2022-01-28 01:26:00|8668.7|8665.9|8670.9|8668.1|8672.7|8669.9|8668.4|8665.6|73
1643333170000|2022-01-28 01:26:10|8670.5|8667.7|8671.1|8668.3|8672.1|8669.3|8670|8667.2|18
1643333180000|2022-01-28 01:26:20|8670.7|8667.9|8669.7|8666.9|8671.4|8668.6|8669.4|8666.6|13
1643333190000|2022-01-28 01:26:30|8670.1|8667.3|8670.4|8667.6|8671.4|8668.6|8669.7|8666.9|2
1643333200000|2022-01-28 01:26:40|8670.7|8667.9|8670.4|8667.6|8671.4|8668.6|8670.4|8667.6|2
1643333210000|2022-01-28 01:26:50|8670.7|8667.9|8670.2|8667.4|8670.7|8667.9|8670.2|8667.4|2
1643333220000|2022-01-28 01:27:00|8670.6|8667.8|8670.4|8667.6|8672.4|8669.6|8670.4|8667.6|19
1643333230000|2022-01-28 01:27:10|8670.7|8667.9|8671.4|8668.6|8671.9|8669.1|8670.7|8667.9|7
1643333240000|2022-01-28 01:27:20|8672.1|8669.3|8671.2|8668.4|8672.1|8669.3|8670.4|8667.6|30
1643333250000|2022-01-28 01:27:30|8672.1|8669.3|8670.4|8667.6|8672.1|8669.3|8670.4|8667.6|24
1643333260000|2022-01-28 01:27:40|8668.9|8666.1|8668.4|8665.6|8670.1|8667.3|8668.4|8665.6|33
1643333270000|2022-01-28 01:27:50|8668.7|8665.9|8668.7|8665.9|8668.7|8665.9|8668.4|8665.6|2
1643333280000|2022-01-28 01:28:00|8668.4|8665.6|8669.9|8667.1|8670.2|8667.4|8667.4|8664.6|24
1643333290000|2022-01-28 01:28:10|8669.4|8666.6|8670.4|8667.6|8670.4|8667.6|8668.7|8665.9|19
1643333300000|2022-01-28 01:28:20|8669.7|8666.9|8669.4|8666.6|8669.7|8666.9|8669.4|8666.6|0
1643333310000|2022-01-28 01:28:30|8668.7|8665.9|8668.4|8665.6|8669.1|8666.3|8667.4|8664.6|26
1643333320000|2022-01-28 01:28:40|8668.7|8665.9|8667.7|8664.9|8669.1|8666.3|8666.4|8663.6|23
1643333330000|2022-01-28 01:28:50|8667.4|8664.6|8667.4|8664.6|8667.4|8664.6|8666|8663.2|25
1643333340000|2022-01-28 01:29:00|8668.1|8665.3|8667.4|8664.6|8668.2|8665.4|8666.9|8664.1|23
1643333350000|2022-01-28 01:29:10|8667.7|8664.9|8670.4|8667.6|8670.4|8667.6|8667.7|8664.9|7
1643333360000|2022-01-28 01:29:20|8669.7|8666.9|8669.7|8666.9|8671.9|8669.1|8669.4|8666.6|22
1643333370000|2022-01-28 01:29:30|8670.1|8667.3|8669.4|8666.6|8671.2|8668.4|8669.4|8666.6|21
1643333380000|2022-01-28 01:29:40|8669.7|8666.9|8667.4|8664.6|8670.1|8667.3|8667.4|8664.6|3
1643333390000|2022-01-28 01:29:50|8666.7|8663.9|8668.4|8665.6|8668.9|8666.1|8666.4|8663.6|27
1643333400000|2022-01-28 01:30:00|8668.7|8665.9|8667.2|8664.4|8670.1|8667.3|8666.7|8663.9|38
1643333410000|2022-01-28 01:30:10|8666.5|8663.7|8663.4|8660.6|8667.1|8664.3|8663.4|8660.6|30
1643333420000|2022-01-28 01:30:20|8663.2|8660.4|8661.4|8658.6|8664.1|8661.3|8661.4|8658.6|11
1643333430000|2022-01-28 01:30:30|8661.2|8658.4|8661.1|8658.3|8661.2|8658.4|8659.4|8656.6|20
1643333440000|2022-01-28 01:30:40|8660.4|8657.6|8660.1|8657.3|8662.1|8659.3|8660.1|8657.3|7
1643333450000|2022-01-28 01:30:50|8659.7|8656.9|8658.7|8655.9|8659.7|8656.9|8658.4|8655.6|17
1643333460000|2022-01-28 01:31:00|8659.1|8656.3|8658.4|8655.6|8659.7|8656.9|8658.4|8655.6|12
1643333470000|2022-01-28 01:31:10|8659.1|8656.3|8659.1|8656.3|8659.1|8656.3|8658.7|8655.9|7
1643333480000|2022-01-28 01:31:20|8659.4|8656.6|8660.1|8657.3|8661.1|8658.3|8658.9|8656.1|11
1643333490000|2022-01-28 01:31:30|8659.7|8656.9|8661.1|8658.3|8661.4|8658.6|8659.4|8656.6|9
1643333500000|2022-01-28 01:31:40|8660.4|8657.6|8659.9|8657.1|8661.1|8658.3|8659.9|8657.1|7
1643333510000|2022-01-28 01:31:50|8660.2|8657.4|8659.2|8656.4|8661.1|8658.3|8659.2|8656.4|10
1643333520000|2022-01-28 01:32:00|8659.6|8656.8|8660.2|8657.4|8661.1|8658.3|8659.6|8656.8|9
1643333530000|2022-01-28 01:32:10|8659.4|8656.6|8657.4|8654.6|8659.4|8656.6|8657.2|8654.4|16
1643333540000|2022-01-28 01:32:20|8657.7|8654.9|8658.2|8655.4|8658.2|8655.4|8656.4|8653.6|12
1643333550000|2022-01-28 01:32:30|8657.4|8654.6|8657.7|8654.9|8658.1|8655.3|8657.4|8654.6|5
1643333560000|2022-01-28 01:32:40|8657.4|8654.6|8656.9|8654.1|8657.4|8654.6|8656.9|8654.1|9
1643333570000|2022-01-28 01:32:50|8657.2|8654.4|8655.4|8652.6|8657.4|8654.6|8655.4|8652.6|13
1643333580000|2022-01-28 01:33:00|8654.5|8651.7|8651.2|8648.4|8654.5|8651.7|8650.4|8647.6|73
1643333590000|2022-01-28 01:33:10|8650.9|8648.1|8649.9|8647.1|8651.2|8648.4|8649.9|8647.1|18
1643333600000|2022-01-28 01:33:20|8650.2|8647.4|8648.5|8645.7|8650.2|8647.4|8648|8645.2|28
1643333610000|2022-01-28 01:33:30|8648.4|8645.6|8647.4|8644.6|8648.4|8645.6|8647.4|8644.6|13
1643333620000|2022-01-28 01:33:40|8647.7|8644.9|8648.4|8645.6|8648.4|8645.6|8647.7|8644.9|6
1643333630000|2022-01-28 01:33:50|8648|8645.2|8647.7|8644.9|8648.4|8645.6|8647.4|8644.6|14
1643333640000|2022-01-28 01:34:00|8647.4|8644.6|8645.5|8642.7|8648.4|8645.6|8645|8642.2|51
1643333650000|2022-01-28 01:34:10|8645.4|8642.6|8645.4|8642.6|8645.4|8642.6|8644.7|8641.9|10
1643333660000|2022-01-28 01:34:20|8645|8642.2|8644.5|8641.7|8645.4|8642.6|8644.5|8641.7|13
1643333670000|2022-01-28 01:34:30|8645|8642.2|8645.7|8642.9|8646.4|8643.6|8645|8642.2|14
1643333680000|2022-01-28 01:34:40|8645.5|8642.7|8646.4|8643.6|8646.4|8643.6|8645|8642.2|20
1643333690000|2022-01-28 01:34:50|8646|8643.2|8646.5|8643.7|8646.5|8643.7|8645.3|8642.5|11
1643333700000|2022-01-28 01:35:00|8646.9|8644.1|8646.4|8643.6|8648.4|8645.6|8645.7|8642.9|20
1643333710000|2022-01-28 01:35:10|8646.5|8643.7|8645.7|8642.9|8646.5|8643.7|8645.7|8642.9|2
1643333720000|2022-01-28 01:35:20|8645.3|8642.5|8644.7|8641.9|8645.4|8642.6|8644.7|8641.9|10
1643333730000|2022-01-28 01:35:30|8645.4|8642.6|8644.5|8641.7|8645.4|8642.6|8644.5|8641.7|3
1643333740000|2022-01-28 01:35:40|8644.4|8641.6|8644.4|8641.6|8644.9|8642.1|8644|8641.2|10
1643333750000|2022-01-28 01:35:50|8644.3|8641.5|8645.3|8642.5|8645.3|8642.5|8644.3|8641.5|5
1643333760000|2022-01-28 01:36:00|8645|8642.2|8645.7|8642.9|8646.3|8643.5|8644.5|8641.7|31
1643333770000|2022-01-28 01:36:10|8645.3|8642.5|8645.7|8642.9|8646.3|8643.5|8645.3|8642.5|0
1643333780000|2022-01-28 01:36:20|8646|8643.2|8646.2|8643.4|8648|8645.2|8645.7|8642.9|14
1643333790000|2022-01-28 01:36:30|8645.8|8643|8645.3|8642.5|8645.8|8643|8644.6|8641.8|9
1643333800000|2022-01-28 01:36:40|8644.6|8641.8|8645|8642.2|8645.3|8642.5|8644.6|8641.8|5
1643333810000|2022-01-28 01:36:50|8645.3|8642.5|8642.5|8639.7|8645.3|8642.5|8641.5|8638.7|33
1643333820000|2022-01-28 01:37:00|8641.8|8639|8645.6|8642.8|8646.3|8643.5|8641.6|8638.8|19
1643333830000|2022-01-28 01:37:10|8646|8643.2|8645.6|8642.8|8647.3|8644.5|8645.6|8642.8|16
1643333840000|2022-01-28 01:37:20|8644.9|8642.1|8645|8642.2|8645|8642.2|8643.6|8640.8|6
1643333850000|2022-01-28 01:37:30|8645.3|8642.5|8648.3|8645.5|8648.3|8645.5|8645.3|8642.5|27
1643333860000|2022-01-28 01:37:40|8649.2|8646.4|8649|8646.2|8649.7|8646.9|8648|8645.2|18
1643333870000|2022-01-28 01:37:50|8648.6|8645.8|8648|8645.2|8648.6|8645.8|8647.6|8644.8|2
1643333880000|2022-01-28 01:38:00|8647.6|8644.8|8646.3|8643.5|8648.3|8645.5|8643.6|8640.8|24
1643333890000|2022-01-28 01:38:10|8645.6|8642.8|8647.3|8644.5|8647.8|8645|8645.6|8642.8|18
1643333900000|2022-01-28 01:38:20|8647|8644.2|8647.3|8644.5|8647.3|8644.5|8645.6|8642.8|8
1643333910000|2022-01-28 01:38:30|8647|8644.2|8645.3|8642.5|8647.3|8644.5|8644.3|8641.5|17
1643333920000|2022-01-28 01:38:40|8645|8642.2|8643.3|8640.5|8646.3|8643.5|8643|8640.2|54
1643333930000|2022-01-28 01:38:50|8642.5|8639.7|8643.3|8640.5|8643.3|8640.5|8641.3|8638.5|15
1643333940000|2022-01-28 01:39:00|8643|8640.2|8642|8639.2|8644|8641.2|8641.9|8639.1|11
1643333950000|2022-01-28 01:39:10|8642.3|8639.5|8641.5|8638.7|8642.3|8639.5|8641.5|8638.7|6
1643333960000|2022-01-28 01:39:20|8641.8|8639|8642|8639.2|8642.2|8639.4|8641.8|8639|4
1643333970000|2022-01-28 01:39:30|8642.3|8639.5|8642.3|8639.5|8642.3|8639.5|8641.5|8638.7|2
1643333980000|2022-01-28 01:39:40|8642|8639.2|8643.5|8640.7|8644.3|8641.5|8641.6|8638.8|46
1643333990000|2022-01-28 01:39:50|8644.3|8641.5|8645.3|8642.5|8645.3|8642.5|8644|8641.2|25
1643334000000|2022-01-28 01:40:00|8644.6|8641.8|8647.3|8644.5|8647.3|8644.5|8643.6|8640.8|34
1643334010000|2022-01-28 01:40:10|8647.7|8644.9|8645.3|8642.5|8647.7|8644.9|8645|8642.2|17
1643334020000|2022-01-28 01:40:20|8645|8642.2|8645.3|8642.5|8645.3|8642.5|8644|8641.2|9
1643334030000|2022-01-28 01:40:30|8645.7|8642.9|8642.6|8639.8|8645.7|8642.9|8642.3|8639.5|24
1643334040000|2022-01-28 01:40:40|8642.3|8639.5|8641.3|8638.5|8643.3|8640.5|8640.6|8637.8|24
1643334050000|2022-01-28 01:40:50|8642.3|8639.5|8642.3|8639.5|8642.3|8639.5|8641.5|8638.7|6
1643334060000|2022-01-28 01:41:00|8642|8639.2|8645|8642.2|8645|8642.2|8642|8639.2|7
1643334070000|2022-01-28 01:41:10|8644.6|8641.8|8646.6|8643.8|8647.3|8644.5|8644.6|8641.8|6
1643334080000|2022-01-28 01:41:20|8647|8644.2|8646.8|8644|8647|8644.2|8646.5|8643.7|2
1643334090000|2022-01-28 01:41:30|8646.5|8643.7|8649.7|8646.9|8650.3|8647.5|8646.5|8643.7|66
1643334100000|2022-01-28 01:41:40|8650|8647.2|8647|8644.2|8650|8647.2|8647|8644.2|28
1643334110000|2022-01-28 01:41:50|8647.3|8644.5|8648.3|8645.5|8648.3|8645.5|8646.3|8643.5|8
1643334120000|2022-01-28 01:42:00|8649.8|8647|8653|8650.2|8653.2|8650.4|8649.8|8647|41
1643334130000|2022-01-28 01:42:10|8652.7|8649.9|8653.2|8650.4|8653.5|8650.7|8651.3|8648.5|26
1643334140000|2022-01-28 01:42:20|8654|8651.2|8654.8|8652|8655.2|8652.4|8653.3|8650.5|37
1643334150000|2022-01-28 01:42:30|8655.2|8652.4|8655.7|8652.9|8656|8653.2|8654.3|8651.5|16
1643334160000|2022-01-28 01:42:40|8655.3|8652.5|8653.2|8650.4|8655.7|8652.9|8652.6|8649.8|13
1643334170000|2022-01-28 01:42:50|8652.5|8649.7|8654.7|8651.9|8655|8652.2|8652.5|8649.7|14
1643334180000|2022-01-28 01:43:00|8655|8652.2|8658.2|8655.4|8659|8656.2|8654.7|8651.9|29
1643334190000|2022-01-28 01:43:10|8659|8656.2|8660|8657.2|8661.3|8658.5|8658.7|8655.9|46
1643334200000|2022-01-28 01:43:20|8659.7|8656.9|8658.2|8655.4|8660.9|8658.1|8657.8|8655|34
1643334210000|2022-01-28 01:43:30|8658.3|8655.5|8661|8658.2|8661|8658.2|8658.3|8655.5|13
1643334220000|2022-01-28 01:43:40|8660.7|8657.9|8659.7|8656.9|8661|8658.2|8659.3|8656.5|11
1643334230000|2022-01-28 01:43:50|8660|8657.2|8659.2|8656.4|8660.2|8657.4|8658.3|8655.5|15
1643334240000|2022-01-28 01:44:00|8658.5|8655.7|8658.2|8655.4|8660|8657.2|8657.3|8654.5|8
1643334250000|2022-01-28 01:44:10|8658.5|8655.7|8657.3|8654.5|8658.7|8655.9|8656.3|8653.5|12
1643334260000|2022-01-28 01:44:20|8657|8654.2|8654.7|8651.9|8657.2|8654.4|8654.3|8651.5|16
1643334270000|2022-01-28 01:44:30|8654.3|8651.5|8655|8652.2|8655|8652.2|8654.3|8651.5|9
1643334280000|2022-01-28 01:44:40|8656|8653.2|8654|8651.2|8656|8653.2|8653.3|8650.5|16
1643334290000|2022-01-28 01:44:50|8654.7|8651.9|8653.3|8650.5|8655|8652.2|8653.3|8650.5|18
1643334300000|2022-01-28 01:45:00|8652.3|8649.5|8653|8650.2|8653|8650.2|8651.2|8648.4|28
1643334310000|2022-01-28 01:45:10|8652.3|8649.5|8654.7|8651.9|8655|8652.2|8652.3|8649.5|26
1643334320000|2022-01-28 01:45:20|8654.3|8651.5|8653.3|8650.5|8654.7|8651.9|8653.2|8650.4|16
1643334330000|2022-01-28 01:45:30|8653.2|8650.4|8651.3|8648.5|8653.5|8650.7|8651.3|8648.5|14
1643334340000|2022-01-28 01:45:40|8651.7|8648.9|8649.3|8646.5|8652.2|8649.4|8648.7|8645.9|27
1643334350000|2022-01-28 01:45:50|8648.6|8645.8|8648.3|8645.5|8649|8646.2|8648.3|8645.5|12
1643334360000|2022-01-28 01:46:00|8647.3|8644.5|8647.3|8644.5|8649.4|8646.6|8647|8644.2|63
1643334370000|2022-01-28 01:46:10|8648|8645.2|8643|8640.2|8648|8645.2|8642.3|8639.5|74
1643334380000|2022-01-28 01:46:20|8642.7|8639.9|8644.3|8641.5|8646|8643.2|8642.3|8639.5|16
1643334390000|2022-01-28 01:46:30|8644|8641.2|8642.3|8639.5|8644.2|8641.4|8642.3|8639.5|6
1643334400000|2022-01-28 01:46:40|8641.3|8638.5|8641.3|8638.5|8642.7|8639.9|8640.3|8637.5|25
1643334410000|2022-01-28 01:46:50|8641.7|8638.9|8641.2|8638.4|8642.9|8640.1|8641.2|8638.4|11
1643334420000|2022-01-28 01:47:00|8640.8|8638|8642|8639.2|8643|8640.2|8640.3|8637.5|25
1643334430000|2022-01-28 01:47:10|8641.3|8638.5|8641.3|8638.5|8644|8641.2|8641.3|8638.5|16
1643334440000|2022-01-28 01:47:20|8641.7|8638.9|8640.2|8637.4|8641.7|8638.9|8640.2|8637.4|14
1643334450000|2022-01-28 01:47:30|8640|8637.2|8640.3|8637.5|8641|8638.2|8638.3|8635.5|31
1643334460000|2022-01-28 01:47:40|8640|8637.2|8638.2|8635.4|8640|8637.2|8637.8|8635|12
1643334470000|2022-01-28 01:47:50|8638.5|8635.7|8641.7|8638.9|8641.7|8638.9|8638.5|8635.7|23
1643334480000|2022-01-28 01:48:00|8642|8639.2|8641|8638.2|8643|8640.2|8640.3|8637.5|25
1643334490000|2022-01-28 01:48:10|8640.7|8637.9|8642.2|8639.4|8643|8640.2|8640.3|8637.5|21
1643334500000|2022-01-28 01:48:20|8641.8|8639|8641.3|8638.5|8641.8|8639|8641.3|8638.5|1
1643334510000|2022-01-28 01:48:30|8642|8639.2|8640.3|8637.5|8644|8641.2|8640.3|8637.5|22
1643334520000|2022-01-28 01:48:40|8640.7|8637.9|8641|8638.2|8641.2|8638.4|8640.3|8637.5|4
1643334530000|2022-01-28 01:48:50|8640.3|8637.5|8640.3|8637.5|8641.2|8638.4|8640.3|8637.5|9
1643334540000|2022-01-28 01:49:00|8640.7|8637.9|8641.7|8638.9|8642.2|8639.4|8640.7|8637.9|9
1643334550000|2022-01-28 01:49:10|8642|8639.2|8643.3|8640.5|8644|8641.2|8641.3|8638.5|29
1643334560000|2022-01-28 01:49:20|8643.7|8640.9|8643.7|8640.9|8644|8641.2|8641.3|8638.5|32
1643334570000|2022-01-28 01:49:30|8644|8641.2|8642.8|8640|8645|8642.2|8642.3|8639.5|23
1643334580000|2022-01-28 01:49:40|8643.2|8640.4|8645.8|8643|8647|8644.2|8643.2|8640.4|17
1643334590000|2022-01-28 01:49:50|8645.5|8642.7|8647|8644.2|8647|8644.2|8645.3|8642.5|15
1643334600000|2022-01-28 01:50:00|8646.3|8643.5|8648|8645.2|8648|8645.2|8646.2|8643.4|40
1643334610000|2022-01-28 01:50:10|8649|8646.2|8650|8647.2|8650|8647.2|8649|8646.2|13
1643334620000|2022-01-28 01:50:20|8650.2|8647.4|8649.3|8646.5|8650.2|8647.4|8649.3|8646.5|13
1643334630000|2022-01-28 01:50:30|8649.7|8646.9|8651.7|8648.9|8652.2|8649.4|8649.2|8646.4|46
1643334640000|2022-01-28 01:50:40|8651.3|8648.5|8649.3|8646.5|8651.7|8648.9|8649.3|8646.5|34
1643334650000|2022-01-28 01:50:50|8649.7|8646.9|8649.3|8646.5|8650|8647.2|8649.3|8646.5|4
1643334660000|2022-01-28 01:51:00|8649.7|8646.9|8649.2|8646.4|8650|8647.2|8648.3|8645.5|31
1643334670000|2022-01-28 01:51:10|8649.1|8646.3|8650.1|8647.3|8650.1|8647.3|8648.3|8645.5|12
1643334680000|2022-01-28 01:51:20|8649.8|8647|8650.3|8647.5|8651|8648.2|8649.3|8646.5|5
1643334690000|2022-01-28 01:51:30|8651|8648.2|8654|8651.2|8654|8651.2|8651|8648.2|10
1643334700000|2022-01-28 01:51:40|8654.1|8651.3|8655|8652.2|8655|8652.2|8654.1|8651.3|23
1643334710000|2022-01-28 01:51:50|8655.3|8652.5|8654.3|8651.5|8655.3|8652.5|8654.1|8651.3|15
1643334720000|2022-01-28 01:52:00|8653.9|8651.1|8652.3|8649.5|8654|8651.2|8651.6|8648.8|52
1643334730000|2022-01-28 01:52:10|8653|8650.2|8653.1|8650.3|8654.1|8651.3|8653|8650.2|55
1643334740000|2022-01-28 01:52:20|8652.4|8649.6|8655|8652.2|8655.8|8653|8652.3|8649.5|44
1643334750000|2022-01-28 01:52:30|8655.8|8653|8655.1|8652.3|8656|8653.2|8655.1|8652.3|8
1643334760000|2022-01-28 01:52:40|8655.5|8652.7|8655|8652.2|8656|8653.2|8654|8651.2|17
1643334770000|2022-01-28 01:52:50|8655.3|8652.5|8654|8651.2|8656|8653.2|8654|8651.2|8
1643334780000|2022-01-28 01:53:00|8654.1|8651.3|8653.6|8650.8|8655|8652.2|8653.3|8650.5|27
1643334790000|2022-01-28 01:53:10|8653.3|8650.5|8650.3|8647.5|8653.3|8650.5|8650.3|8647.5|47
1643334800000|2022-01-28 01:53:20|8649.9|8647.1|8651.3|8648.5|8653|8650.2|8649.6|8646.8|54
1643334810000|2022-01-28 01:53:30|8650.9|8648.1|8651|8648.2|8651|8648.2|8650.3|8647.5|4
1643334820000|2022-01-28 01:53:40|8650.6|8647.8|8652|8649.2|8652|8649.2|8649.9|8647.1|7
1643334830000|2022-01-28 01:53:50|8651.6|8648.8|8650|8647.2|8651.6|8648.8|8649.3|8646.5|23
1643334840000|2022-01-28 01:54:00|8650.1|8647.3|8646.3|8643.5|8651|8648.2|8646.3|8643.5|19
1643334850000|2022-01-28 01:54:10|8645.9|8643.1|8643.3|8640.5|8645.9|8643.1|8642.6|8639.8|31
1643334860000|2022-01-28 01:54:20|8643.6|8640.8|8644|8641.2|8644.1|8641.3|8643.3|8640.5|19
1643334870000|2022-01-28 01:54:30|8644.1|8641.3|8643.3|8640.5|8645|8642.2|8643.3|8640.5|13
1643334880000|2022-01-28 01:54:40|8642.8|8640|8643.3|8640.5|8644.3|8641.5|8642.8|8640|13
1643334890000|2022-01-28 01:54:50|8642.3|8639.5|8642.6|8639.8|8643|8640.2|8642.3|8639.5|10
1643334900000|2022-01-28 01:55:00|8643|8640.2|8648.6|8645.8|8649|8646.2|8642.6|8639.8|24
1643334910000|2022-01-28 01:55:10|8649|8646.2|8651.1|8648.3|8652|8649.2|8649|8646.2|26
1643334920000|2022-01-28 01:55:20|8651.8|8649|8650.1|8647.3|8652|8649.2|8650.1|8647.3|4
1643334930000|2022-01-28 01:55:30|8649.3|8646.5|8651|8648.2|8651|8648.2|8648.3|8645.5|14
1643334940000|2022-01-28 01:55:40|8650.6|8647.8|8651|8648.2|8651|8648.2|8650.3|8647.5|0
1643334950000|2022-01-28 01:55:50|8650.6|8647.8|8650.3|8647.5|8651|8648.2|8649.3|8646.5|8
1643334960000|2022-01-28 01:56:00|8650.6|8647.8|8649|8646.2|8651|8648.2|8648.3|8645.5|23
1643334970000|2022-01-28 01:56:10|8649.1|8646.3|8649|8646.2|8649.6|8646.8|8647.1|8644.3|18
1643334980000|2022-01-28 01:56:20|8649.3|8646.5|8648.3|8645.5|8650|8647.2|8648.3|8645.5|5
1643334990000|2022-01-28 01:56:30|8648.1|8645.3|8649|8646.2|8649|8646.2|8647.8|8645|1
1643335000000|2022-01-28 01:56:40|8648.6|8645.8|8649.6|8646.8|8650|8647.2|8648.3|8645.5|12
1643335010000|2022-01-28 01:56:50|8650|8647.2|8648.3|8645.5|8650|8647.2|8648.3|8645.5|6
1643335020000|2022-01-28 01:57:00|8648.6|8645.8|8650.5|8647.7|8650.5|8647.7|8648.6|8645.8|5
1643335030000|2022-01-28 01:57:10|8650.6|8647.8|8651.6|8648.8|8651.7|8648.9|8650.3|8647.5|14
1643335040000|2022-01-28 01:57:20|8651.3|8648.5|8657|8654.2|8657|8654.2|8651.3|8648.5|38
1643335050000|2022-01-28 01:57:30|8657.1|8654.3|8658.3|8655.5|8659|8656.2|8657.1|8654.3|31
1643335060000|2022-01-28 01:57:40|8658.6|8655.8|8658.3|8655.5|8659|8656.2|8658.3|8655.5|7
1643335070000|2022-01-28 01:57:50|8658.6|8655.8|8658.3|8655.5|8659|8656.2|8658.3|8655.5|7
1643335080000|2022-01-28 01:58:00|8658.1|8655.3|8658.5|8655.7|8658.5|8655.7|8657.3|8654.5|21
1643335090000|2022-01-28 01:58:10|8658.1|8655.3|8659.1|8656.3|8659.1|8656.3|8658.1|8655.3|2
1643335100000|2022-01-28 01:58:20|8659.5|8656.7|8661|8658.2|8661|8658.2|8659.3|8656.5|20
1643335110000|2022-01-28 01:58:30|8661.3|8658.5|8663|8660.2|8663|8660.2|8661.3|8658.5|48
1643335120000|2022-01-28 01:58:40|8662.6|8659.8|8662.1|8659.3|8663.3|8660.5|8662.1|8659.3|10
1643335130000|2022-01-28 01:58:50|8662.5|8659.7|8662|8659.2|8663|8660.2|8661.3|8658.5|36
1643335140000|2022-01-28 01:59:00|8661.3|8658.5|8663.6|8660.8|8664|8661.2|8660.3|8657.5|31
1643335150000|2022-01-28 01:59:10|8664|8661.2|8665.6|8662.8|8666.1|8663.3|8664|8661.2|46
1643335160000|2022-01-28 01:59:20|8665.3|8662.5|8663.3|8660.5|8666|8663.2|8663.3|8660.5|32
1643335170000|2022-01-28 01:59:30|8663.1|8660.3|8665.1|8662.3|8665.5|8662.7|8663.1|8660.3|23
1643335180000|2022-01-28 01:59:40|8664.4|8661.6|8664.3|8661.5|8664.6|8661.8|8664.3|8661.5|11
1643335190000|2022-01-28 01:59:50|8664.1|8661.3|8663.1|8660.3|8664.1|8661.3|8663.1|8660.3|7
1643335200000|2022-01-28 02:00:00|8663.5|8660.7|8662.1|8659.3|8663.5|8660.7|8662.1|8659.3|15
1643335210000|2022-01-28 02:00:10|8662.5|8659.7|8665|8662.2|8665|8662.2|8662.3|8659.5|20
1643335220000|2022-01-28 02:00:20|8664.6|8661.8|8663.3|8660.5|8664.6|8661.8|8663.1|8660.3|15
1643335230000|2022-01-28 02:00:30|8663.6|8660.8|8665.3|8662.5|8665.5|8662.7|8663.6|8660.8|22
1643335240000|2022-01-28 02:00:40|8665.6|8662.8|8665.6|8662.8|8667|8664.2|8665.3|8662.5|27
1643335250000|2022-01-28 02:00:50|8666|8663.2|8664.1|8661.3|8666|8663.2|8664.1|8661.3|13
1643335260000|2022-01-28 02:01:00|8663.3|8660.5|8663.1|8660.3|8664.1|8661.3|8663.1|8660.3|13
1643335270000|2022-01-28 02:01:10|8663.3|8660.5|8664|8661.2|8664|8661.2|8663.1|8660.3|1
1643335280000|2022-01-28 02:01:20|8663.3|8660.5|8663|8660.2|8663.3|8660.5|8661.3|8658.5|29
1643335290000|2022-01-28 02:01:30|8662.3|8659.5|8661.1|8658.3|8663|8660.2|8661.1|8658.3|7
1643335300000|2022-01-28 02:01:40|8660.4|8657.6|8661.3|8658.5|8662|8659.2|8660.4|8657.6|9
1643335310000|2022-01-28 02:01:50|8661.6|8658.8|8661.1|8658.3|8661.6|8658.8|8661|8658.2|2
1643335320000|2022-01-28 02:02:00|8660.4|8657.6|8662|8659.2|8662|8659.2|8658.6|8655.8|53
1643335330000|2022-01-28 02:02:10|8661.3|8658.5|8659.3|8656.5|8661.3|8658.5|8659.3|8656.5|15
1643335340000|2022-01-28 02:02:20|8659.6|8656.8|8658.1|8655.3|8659.6|8656.8|8658.1|8655.3|12
1643335350000|2022-01-28 02:02:30|8657.3|8654.5|8656.3|8653.5|8657.6|8654.8|8656.1|8653.3|46
1643335360000|2022-01-28 02:02:40|8656.6|8653.8|8657.1|8654.3|8658.1|8655.3|8656.6|8653.8|33
1643335370000|2022-01-28 02:02:50|8656.8|8654|8657.3|8654.5|8657.5|8654.7|8655.9|8653.1|33
1643335380000|2022-01-28 02:03:00|8657.6|8654.8|8658.3|8655.5|8659|8656.2|8657.6|8654.8|25
1643335390000|2022-01-28 02:03:10|8659|8656.2|8657.8|8655|8659|8656.2|8657.8|8655|13
1643335400000|2022-01-28 02:03:20|8657.3|8654.5|8658.3|8655.5|8658.3|8655.5|8657.3|8654.5|7
1643335410000|2022-01-28 02:03:30|8657.4|8654.6|8657.9|8655.1|8658.3|8655.5|8657.4|8654.6|5
1643335420000|2022-01-28 02:03:40|8658.3|8655.5|8658.3|8655.5|8658.3|8655.5|8657.9|8655.1|7
1643335430000|2022-01-28 02:03:50|8657.3|8654.5|8657.3|8654.5|8657.3|8654.5|8656.9|8654.1|5
1643335440000|2022-01-28 02:04:00|8657.6|8654.8|8654.3|8651.5|8657.6|8654.8|8654.3|8651.5|30
1643335450000|2022-01-28 02:04:10|8655|8652.2|8655.3|8652.5|8656.1|8653.3|8655|8652.2|13
1643335460000|2022-01-28 02:04:20|8655.6|8652.8|8656.1|8653.3|8656.1|8653.3|8655.6|8652.8|2
1643335470000|2022-01-28 02:04:30|8657|8654.2|8657.3|8654.5|8658|8655.2|8657|8654.2|17
1643335480000|2022-01-28 02:04:40|8658|8655.2|8656.3|8653.5|8658|8655.2|8655.4|8652.6|18
1643335490000|2022-01-28 02:04:50|8656.6|8653.8|8657.1|8654.3|8657.1|8654.3|8655.4|8652.6|5
1643335500000|2022-01-28 02:05:00|8656.4|8653.6|8657.1|8654.3|8657.1|8654.3|8655.3|8652.5|20
1643335510000|2022-01-28 02:05:10|8658|8655.2|8657.8|8655|8658.3|8655.5|8657.8|8655|6
1643335520000|2022-01-28 02:05:20|8657.3|8654.5|8656.3|8653.5|8657.3|8654.5|8655.3|8652.5|26
1643335530000|2022-01-28 02:05:30|8655.3|8652.5|8656|8653.2|8656|8653.2|8655.3|8652.5|10
1643335540000|2022-01-28 02:05:40|8655.3|8652.5|8655.3|8652.5|8656|8653.2|8655.3|8652.5|12
1643335550000|2022-01-28 02:05:50|8655.1|8652.3|8654.3|8651.5|8655.1|8652.3|8654.3|8651.5|25
1643335560000|2022-01-28 02:06:00|8655|8652.2|8654.6|8651.8|8655.1|8652.3|8654.3|8651.5|22
1643335570000|2022-01-28 02:06:10|8654.3|8651.5|8655.3|8652.5|8656|8653.2|8654.3|8651.5|6
1643335580000|2022-01-28 02:06:20|8655.6|8652.8|8658.9|8656.1|8658.9|8656.1|8655.6|8652.8|23
1643335590000|2022-01-28 02:06:30|8659.3|8656.5|8658.9|8656.1|8659.3|8656.5|8658.3|8655.5|18
1643335600000|2022-01-28 02:06:40|8658.3|8655.5|8658.9|8656.1|8658.9|8656.1|8658.3|8655.5|5
1643335610000|2022-01-28 02:06:50|8658.6|8655.8|8658.6|8655.8|8658.6|8655.8|8658.3|8655.5|1
1643335620000|2022-01-28 02:07:00|8658.9|8656.1|8657.3|8654.5|8658.9|8656.1|8657.3|8654.5|9
1643335630000|2022-01-28 02:07:10|8657.6|8654.8|8657.9|8655.1|8657.9|8655.1|8657.2|8654.4|6
1643335640000|2022-01-28 02:07:20|8657.2|8654.4|8656.9|8654.1|8657.2|8654.4|8656.2|8653.4|5
1643335650000|2022-01-28 02:07:30|8656.6|8653.8|8657.6|8654.8|8657.9|8655.1|8656.6|8653.8|9
1643335660000|2022-01-28 02:07:40|8657.9|8655.1|8658.1|8655.3|8658.1|8655.3|8657.9|8655.1|0
1643335670000|2022-01-28 02:07:50|8657.7|8654.9|8659.9|8657.1|8659.9|8657.1|8657.7|8654.9|20
1643335680000|2022-01-28 02:08:00|8659.2|8656.4|8659.6|8656.8|8659.9|8657.1|8659.2|8656.4|3
1643335690000|2022-01-28 02:08:10|8659.9|8657.1|8657.2|8654.4|8659.9|8657.1|8657.2|8654.4|26
1643335700000|2022-01-28 02:08:20|8656.7|8653.9|8655.9|8653.1|8656.7|8653.9|8655.2|8652.4|7
1643335710000|2022-01-28 02:08:30|8655.6|8652.8|8655.9|8653.1|8655.9|8653.1|8655.2|8652.4|3
1643335720000|2022-01-28 02:08:40|8655.2|8652.4|8655.2|8652.4|8655.9|8653.1|8655.2|8652.4|10
1643335730000|2022-01-28 02:08:50|8655.1|8652.3|8654.2|8651.4|8655.1|8652.3|8654.2|8651.4|6
1643335740000|2022-01-28 02:09:00|8654.6|8651.8|8656.9|8654.1|8656.9|8654.1|8654.6|8651.8|23
1643335750000|2022-01-28 02:09:10|8657.3|8654.5|8661.1|8658.3|8661.1|8658.3|8656.9|8654.1|27
1643335760000|2022-01-28 02:09:20|8661.9|8659.1|8661.9|8659.1|8662.9|8660.1|8661.2|8658.4|16
1643335770000|2022-01-28 02:09:30|8661.6|8658.8|8661.2|8658.4|8661.9|8659.1|8661.2|8658.4|3
1643335780000|2022-01-28 02:09:40|8661.1|8658.3|8662.2|8659.4|8662.9|8660.1|8661.1|8658.3|4
1643335790000|2022-01-28 02:09:50|8661.9|8659.1|8661.9|8659.1|8661.9|8659.1|8661.2|8658.4|12
1643335800000|2022-01-28 02:10:00|8662.3|8659.5|8661.1|8658.3|8662.9|8660.1|8660.1|8657.3|52
1643335810000|2022-01-28 02:10:10|8660.2|8657.4|8660.1|8657.3|8660.9|8658.1|8660.1|8657.3|8
1643335820000|2022-01-28 02:10:20|8659.4|8656.6|8655.1|8652.3|8659.4|8656.6|8655.1|8652.3|20
1643335830000|2022-01-28 02:10:30|8654.2|8651.4|8656.2|8653.4|8656.9|8654.1|8654.2|8651.4|17
1643335840000|2022-01-28 02:10:40|8655.5|8652.7|8655.9|8653.1|8656.9|8654.1|8655.2|8652.4|29
1643335850000|2022-01-28 02:10:50|8655.2|8652.4|8655.9|8653.1|8655.9|8653.1|8655.2|8652.4|13
1643335860000|2022-01-28 02:11:00|8656.6|8653.8|8659.6|8656.8|8659.9|8657.1|8656.6|8653.8|41
1643335870000|2022-01-28 02:11:10|8659.9|8657.1|8659.1|8656.3|8661.9|8659.1|8659.1|8656.3|31
1643335880000|2022-01-28 02:11:20|8659.4|8656.6|8658.1|8655.3|8659.9|8657.1|8658.1|8655.3|14
1643335890000|2022-01-28 02:11:30|8658.4|8655.6|8658.9|8656.1|8660.1|8657.3|8658.4|8655.6|15
1643335900000|2022-01-28 02:11:40|8659.6|8656.8|8660.2|8657.4|8660.9|8658.1|8659.6|8656.8|8
1643335910000|2022-01-28 02:11:50|8660.9|8658.1|8660.1|8657.3|8660.9|8658.1|8660.1|8657.3|7
1643335920000|2022-01-28 02:12:00|8659.7|8656.9|8664.2|8661.4|8665.9|8663.1|8659.7|8656.9|44
1643335930000|2022-01-28 02:12:10|8664.6|8661.8|8664.9|8662.1|8664.9|8662.1|8664.2|8661.4|0
1643335940000|2022-01-28 02:12:20|8664.6|8661.8|8663.6|8660.8|8664.9|8662.1|8663.2|8660.4|12
1643335950000|2022-01-28 02:12:30|8663.9|8661.1|8664.9|8662.1|8664.9|8662.1|8663.9|8661.1|7
1643335960000|2022-01-28 02:12:40|8664.2|8661.4|8661.9|8659.1|8664.2|8661.4|8661.1|8658.3|15
1643335970000|2022-01-28 02:12:50|8661.6|8658.8|8659.9|8657.1|8661.9|8659.1|8659.2|8656.4|17
1643335980000|2022-01-28 02:13:00|8660.9|8658.1|8658.9|8656.1|8661.2|8658.4|8658.2|8655.4|30
1643335990000|2022-01-28 02:13:10|8658.6|8655.8|8656.6|8653.8|8658.9|8656.1|8656.2|8653.4|13
1643336000000|2022-01-28 02:13:20|8656.9|8654.1|8656.1|8653.3|8657.2|8654.4|8656.1|8653.3|8
1643336010000|2022-01-28 02:13:30|8656.4|8653.6|8659.2|8656.4|8659.9|8657.1|8656.2|8653.4|25
1643336020000|2022-01-28 02:13:40|8659.9|8657.1|8661.1|8658.3|8661.9|8659.1|8659.9|8657.1|8
1643336030000|2022-01-28 02:13:50|8660.7|8657.9|8660.2|8657.4|8660.7|8657.9|8660.1|8657.3|3
1643336040000|2022-01-28 02:14:00|8659.5|8656.7|8657.2|8654.4|8659.5|8656.7|8657.2|8654.4|15
1643336050000|2022-01-28 02:14:10|8657.6|8654.8|8657.2|8654.4|8657.6|8654.8|8657.2|8654.4|2
1643336060000|2022-01-28 02:14:20|8656.9|8654.1|8656.2|8653.4|8656.9|8654.1|8655.9|8653.1|10
1643336070000|2022-01-28 02:14:30|8656.1|8653.3|8655.2|8652.4|8656.1|8653.3|8655.2|8652.4|8
1643336080000|2022-01-28 02:14:40|8653.9|8651.1|8653.1|8650.3|8654.9|8652.1|8653.1|8650.3|30
1643336090000|2022-01-28 02:14:50|8653.8|8651|8654.4|8651.6|8654.9|8652.1|8653.1|8650.3|14
1643336100000|2022-01-28 02:15:00|8654.8|8652|8655.4|8652.6|8656.9|8654.1|8654.1|8651.3|36
1643336110000|2022-01-28 02:15:10|8655.9|8653.1|8657.1|8654.3|8657.1|8654.3|8655.9|8653.1|5
1643336120000|2022-01-28 02:15:20|8656.7|8653.9|8657.4|8654.6|8657.8|8655|8656.7|8653.9|3
1643336130000|2022-01-28 02:15:30|8657.1|8654.3|8657.4|8654.6|8657.4|8654.6|8657.1|8654.3|0
1643336140000|2022-01-28 02:15:40|8657.1|8654.3|8657.1|8654.3|8658.1|8655.3|8657.1|8654.3|1
1643336150000|2022-01-28 02:15:50|8656.7|8653.9|8656.4|8653.6|8656.7|8653.9|8656.1|8653.3|3
1643336160000|2022-01-28 02:16:00|8656.1|8653.3|8658.1|8655.3|8658.9|8656.1|8656.1|8653.3|5
1643336170000|2022-01-28 02:16:10|8657.7|8654.9|8657.9|8655.1|8657.9|8655.1|8657.1|8654.3|0
1643336180000|2022-01-28 02:16:20|8658.1|8655.3|8657.1|8654.3|8658.1|8655.3|8657.1|8654.3|1
1643336190000|2022-01-28 02:16:30|8657.4|8654.6|8656.9|8654.1|8658.1|8655.3|8655.8|8653|23
1643336200000|2022-01-28 02:16:40|8656.6|8653.8|8656.9|8654.1|8656.9|8654.1|8656.6|8653.8|1
1643336210000|2022-01-28 02:16:50|8657.3|8654.5|8657.9|8655.1|8657.9|8655.1|8657.3|8654.5|1
1643336220000|2022-01-28 02:17:00|8658.3|8655.5|8661.9|8659.1|8661.9|8659.1|8658.2|8655.4|36
1643336230000|2022-01-28 02:17:10|8662.6|8659.8|8663.6|8660.8|8663.9|8661.1|8661.9|8659.1|8
1643336240000|2022-01-28 02:17:20|8663.2|8660.4|8661.9|8659.1|8663.9|8661.1|8660.9|8658.1|5
1643336250000|2022-01-28 02:17:30|8661.6|8658.8|8660.9|8658.1|8661.9|8659.1|8660.9|8658.1|5
1643336260000|2022-01-28 02:17:40|8660.1|8657.3|8661.4|8658.6|8661.4|8658.6|8659.9|8657.1|3
1643336270000|2022-01-28 02:17:50|8661.1|8658.3|8661.3|8658.5|8661.9|8659.1|8660.9|8658.1|4
1643336280000|2022-01-28 02:18:00|8661.4|8658.6|8661.6|8658.8|8661.9|8659.1|8660.6|8657.8|11
1643336290000|2022-01-28 02:18:10|8661.1|8658.3|8661.4|8658.6|8661.8|8659|8661.1|8658.3|11
1643336300000|2022-01-28 02:18:20|8661.8|8659|8662.9|8660.1|8662.9|8660.1|8661.8|8659|7
1643336310000|2022-01-28 02:18:30|8662.2|8659.4|8661.9|8659.1|8662.2|8659.4|8661.9|8659.1|3
1643336320000|2022-01-28 02:18:40|8662.1|8659.3|8662.1|8659.3|8662.1|8659.3|8662.1|8659.3|0
1643336330000|2022-01-28 02:18:50|8661.4|8658.6|8662.1|8659.3|8662.1|8659.3|8661.1|8658.3|13
1643336340000|2022-01-28 02:19:00|8662.9|8660.1|8665.1|8662.3|8665.6|8662.8|8662.2|8659.4|24
1643336350000|2022-01-28 02:19:10|8664.7|8661.9|8664.1|8661.3|8665.1|8662.3|8663.4|8660.6|11
1643336360000|2022-01-28 02:19:20|8663.7|8660.9|8663.1|8660.3|8664.1|8661.3|8663.1|8660.3|20
1643336370000|2022-01-28 02:19:30|8663.8|8661|8663.9|8661.1|8663.9|8661.1|8663.1|8660.3|12
1643336380000|2022-01-28 02:19:40|8663.6|8660.8|8663.9|8661.1|8663.9|8661.1|8663.1|8660.3|7
1643336390000|2022-01-28 02:19:50|8663.2|8660.4|8665.1|8662.3|8665.9|8663.1|8663.1|8660.3|46
1643336400000|2022-01-28 02:20:00|8665.4|8662.6|8664.1|8661.3|8665.4|8662.6|8663.9|8661.1|16
1643336410000|2022-01-28 02:20:10|8663.7|8660.9|8664.1|8661.3|8664.7|8661.9|8663.2|8660.4|4
1643336420000|2022-01-28 02:20:20|8663.4|8660.6|8663.4|8660.6|8663.4|8660.6|8663.1|8660.3|6
1643336430000|2022-01-28 02:20:30|8663.1|8660.3|8664.1|8661.3|8664.1|8661.3|8663.1|8660.3|4
1643336440000|2022-01-28 02:20:40|8664.4|8661.6|8665.1|8662.3|8665.4|8662.6|8664.1|8661.3|4
1643336450000|2022-01-28 02:20:50|8664.7|8661.9|8664.1|8661.3|8664.9|8662.1|8664.1|8661.3|4
1643336460000|2022-01-28 02:21:00|8664.4|8661.6|8664.9|8662.1|8664.9|8662.1|8664.4|8661.6|2
1643336470000|2022-01-28 02:21:10|8664.1|8661.3|8664.4|8661.6|8664.9|8662.1|8664.1|8661.3|14
1643336480000|2022-01-28 02:21:20|8664.1|8661.3|8664.9|8662.1|8664.9|8662.1|8663.9|8661.1|4
1643336490000|2022-01-28 02:21:30|8664.6|8661.8|8664.9|8662.1|8664.9|8662.1|8664.1|8661.3|5
1643336500000|2022-01-28 02:21:40|8665.1|8662.3|8665.1|8662.3|8665.1|8662.3|8665.1|8662.3|11
1643336510000|2022-01-28 02:21:50|8664.7|8661.9|8664.7|8661.9|8664.7|8661.9|8664.7|8661.9|1
1643336520000|2022-01-28 02:22:00|8664.2|8661.4|8664.7|8661.9|8665.1|8662.3|8664.2|8661.4|7
1643336530000|2022-01-28 02:22:10|8664.2|8661.4|8665.1|8662.3|8665.1|8662.3|8664.1|8661.3|5
1643336540000|2022-01-28 02:22:20|8665.4|8662.6|8664.9|8662.1|8668.1|8665.3|8664|8661.2|46
1643336550000|2022-01-28 02:22:30|8665|8662.2|8665|8662.2|8665|8662.2|8664|8661.2|8
1643336560000|2022-01-28 02:22:40|8664.9|8662.1|8663.9|8661.1|8664.9|8662.1|8663.9|8661.1|7
1643336570000|2022-01-28 02:22:50|8664.9|8662.1|8664.9|8662.1|8664.9|8662.1|8664|8661.2|11
1643336580000|2022-01-28 02:23:00|8664.4|8661.6|8665|8662.2|8665.9|8663.1|8664.4|8661.6|13
1643336590000|2022-01-28 02:23:10|8664.2|8661.4|8664.9|8662.1|8664.9|8662.1|8663.9|8661.1|7
1643336600000|2022-01-28 02:23:20|8664.5|8661.7|8663.9|8661.1|8664.9|8662.1|8663.2|8660.4|18
1643336610000|2022-01-28 02:23:30|8664|8661.2|8664.4|8661.6|8665|8662.2|8663.9|8661.1|2
1643336620000|2022-01-28 02:23:40|8664.9|8662.1|8663.9|8661.1|8665|8662.2|8663.9|8661.1|4
1643336630000|2022-01-28 02:23:50|8664|8661.2|8664.5|8661.7|8665.4|8662.6|8664|8661.2|7
1643336640000|2022-01-28 02:24:00|8665|8662.2|8664.7|8661.9|8665|8662.2|8664.2|8661.4|2
1643336650000|2022-01-28 02:24:10|8664.2|8661.4|8665|8662.2|8665|8662.2|8664|8661.2|4
1643336660000|2022-01-28 02:24:20|8664|8661.2|8664.4|8661.6|8664.9|8662.1|8664|8661.2|4
1643336670000|2022-01-28 02:24:30|8664.7|8661.9|8665|8662.2|8665|8662.2|8664.7|8661.9|3
1643336680000|2022-01-28 02:24:40|8665.4|8662.6|8664.2|8661.4|8665.4|8662.6|8664.2|8661.4|5
1643336690000|2022-01-28 02:24:50|8664.5|8661.7|8665.4|8662.6|8665.9|8663.1|8664|8661.2|12
1643336700000|2022-01-28 02:25:00|8665|8662.2|8665|8662.2|8665.9|8663.1|8664.9|8662.1|17
1643336710000|2022-01-28 02:25:10|8664.9|8662.1|8665|8662.2|8665|8662.2|8664.9|8662.1|0
1643336720000|2022-01-28 02:25:20|8665.7|8662.9|8665|8662.2|8665.9|8663.1|8665|8662.2|8
1643336730000|2022-01-28 02:25:30|8665.4|8662.6|8664.9|8662.1|8665.4|8662.6|8664.3|8661.5|8
1643336740000|2022-01-28 02:25:40|8664|8661.2|8664|8661.2|8664.7|8661.9|8663.9|8661.1|4
1643336750000|2022-01-28 02:25:50|8664.4|8661.6|8663.9|8661.1|8664.4|8661.6|8663.2|8660.4|11
1643336760000|2022-01-28 02:26:00|8664|8661.2|8664|8661.2|8664|8661.2|8663.2|8660.4|5
1643336770000|2022-01-28 02:26:10|8664.4|8661.6|8664|8661.2|8664.4|8661.6|8663.9|8661.1|4
1643336780000|2022-01-28 02:26:20|8664.7|8661.9|8665|8662.2|8665.5|8662.7|8664.7|8661.9|10
1643336790000|2022-01-28 02:26:30|8665.4|8662.6|8665|8662.2|8665.4|8662.6|8665|8662.2|2
1643336800000|2022-01-28 02:26:40|8665.4|8662.6|8665.9|8663.1|8665.9|8663.1|8665|8662.2|4
1643336810000|2022-01-28 02:26:50|8665.5|8662.7|8665.9|8663.1|8666.2|8663.4|8665|8662.2|28
1643336820000|2022-01-28 02:27:00|8666.2|8663.4|8666.7|8663.9|8667.6|8664.8|8665|8662.2|63
1643336830000|2022-01-28 02:27:10|8667.1|8664.3|8664.9|8662.1|8667.7|8664.9|8664.2|8661.4|32
1643336840000|2022-01-28 02:27:20|8665.9|8663.1|8665.9|8663.1|8665.9|8663.1|8665.9|8663.1|4
1643336850000|2022-01-28 02:27:30|8666.7|8663.9|8665.2|8662.4|8667.4|8664.6|8664.9|8662.1|21
1643336860000|2022-01-28 02:27:40|8664.9|8662.1|8665.9|8663.1|8666.2|8663.4|8664.9|8662.1|7
1643336870000|2022-01-28 02:27:50|8666.2|8663.4|8664.9|8662.1|8666.7|8663.9|8664.9|8662.1|13
1643336880000|2022-01-28 02:28:00|8665.6|8662.8|8665.9|8663.1|8666.2|8663.4|8665.6|8662.8|12
1643336890000|2022-01-28 02:28:10|8666.2|8663.4|8665.9|8663.1|8666.2|8663.4|8665.9|8663.1|10
1643336900000|2022-01-28 02:28:20|8665|8662.2|8663.9|8661.1|8665|8662.2|8663.9|8661.1|12
1643336910000|2022-01-28 02:28:30|8664.2|8661.4|8664.9|8662.1|8664.9|8662.1|8664.2|8661.4|8
1643336920000|2022-01-28 02:28:40|8665.2|8662.4|8664.9|8662.1|8665.9|8663.1|8664.9|8662.1|0
1643336930000|2022-01-28 02:28:50|8665.7|8662.9|8665.9|8663.1|8665.9|8663.1|8665.7|8662.9|1
1643336940000|2022-01-28 02:29:00|8664.9|8662.1|8665.9|8663.1|8665.9|8663.1|8664.9|8662.1|1
1643336950000|2022-01-28 02:29:10|8665.4|8662.6|8665.9|8663.1|8665.9|8663.1|8665.4|8662.6|3
1643336960000|2022-01-28 02:29:20|8665.5|8662.7|8665.9|8663.1|8665.9|8663.1|8664.9|8662.1|2
1643336970000|2022-01-28 02:29:30|8665.5|8662.7|8664.9|8662.1|8665.5|8662.7|8664.9|8662.1|3
1643336990000|2022-01-28 02:29:50|8665.6|8662.8|8665.4|8662.6|8665.9|8663.1|8665|8662.2|8
1643337000000|2022-01-28 02:30:00|8665.7|8662.9|8661.9|8659.1|8666.7|8663.9|8660.9|8658.1|77
1643337010000|2022-01-28 02:30:10|8661.2|8658.4|8662.9|8660.1|8662.9|8660.1|8660.9|8658.1|27
1643337020000|2022-01-28 02:30:20|8662.2|8659.4|8660.9|8658.1|8662.6|8659.8|8660.4|8657.6|26
1643337030000|2022-01-28 02:30:30|8660.5|8657.7|8662.2|8659.4|8662.2|8659.4|8659.9|8657.1|26
1643337040000|2022-01-28 02:30:40|8662.7|8659.9|8662.9|8660.1|8663.9|8661.1|8661.9|8659.1|8
1643337050000|2022-01-28 02:30:50|8662.2|8659.4|8660.9|8658.1|8662.2|8659.4|8660.9|8658.1|5
1643337060000|2022-01-28 02:31:00|8660.5|8657.7|8661.4|8658.6|8661.4|8658.6|8659.4|8656.6|14
1643337070000|2022-01-28 02:31:10|8661.7|8658.9|8661.9|8659.1|8662.9|8660.1|8660.9|8658.1|25
1643337080000|2022-01-28 02:31:20|8661.7|8658.9|8663.9|8661.1|8665.7|8662.9|8661.7|8658.9|32
1643337090000|2022-01-28 02:31:30|8664.2|8661.4|8661.2|8658.4|8664.2|8661.4|8661|8658.2|28
1643337100000|2022-01-28 02:31:40|8661.5|8658.7|8661.9|8659.1|8661.9|8659.1|8661|8658.2|10
1643337110000|2022-01-28 02:31:50|8660.9|8658.1|8659.5|8656.7|8660.9|8658.1|8658.2|8655.4|33
1643337120000|2022-01-28 02:32:00|8659.2|8656.4|8660.9|8658.1|8662.4|8659.6|8659|8656.2|21
1643337130000|2022-01-28 02:32:10|8660.5|8657.7|8661.9|8659.1|8661.9|8659.1|8660.5|8657.7|1
1643337140000|2022-01-28 02:32:20|8661.7|8658.9|8663.9|8661.1|8663.9|8661.1|8661.7|8658.9|12
1643337150000|2022-01-28 02:32:30|8664.2|8661.4|8666.9|8664.1|8666.9|8664.1|8664.2|8661.4|32
1643337160000|2022-01-28 02:32:40|8666.5|8663.7|8666.9|8664.1|8667.4|8664.6|8666.5|8663.7|5
1643337170000|2022-01-28 02:32:50|8667.2|8664.4|8667.2|8664.4|8667.2|8664.4|8666.9|8664.1|4
1643337180000|2022-01-28 02:33:00|8667.6|8664.8|8665.2|8662.4|8667.6|8664.8|8664.5|8661.7|33
1643337190000|2022-01-28 02:33:10|8665.9|8663.1|8664.9|8662.1|8665.9|8663.1|8664.9|8662.1|13
1643337200000|2022-01-28 02:33:20|8665.2|8662.4|8665.7|8662.9|8665.7|8662.9|8665.2|8662.4|5
1643337210000|2022-01-28 02:33:30|8666.2|8663.4|8664.9|8662.1|8666.2|8663.4|8664.9|8662.1|2
1643337220000|2022-01-28 02:33:40|8664.5|8661.7|8664.4|8661.6|8664.9|8662.1|8663.9|8661.1|8
1643337230000|2022-01-28 02:33:50|8664.7|8661.9|8664.9|8662.1|8664.9|8662.1|8664.2|8661.4|8
1643337240000|2022-01-28 02:34:00|8664.5|8661.7|8663.9|8661.1|8664.5|8661.7|8663.2|8660.4|3
1643337250000|2022-01-28 02:34:10|8664.2|8661.4|8662.9|8660.1|8664.6|8661.8|8662.9|8660.1|14
1643337260000|2022-01-28 02:34:20|8662.4|8659.6|8661.9|8659.1|8662.4|8659.6|8661.7|8658.9|5
1643337270000|2022-01-28 02:34:30|8661.7|8658.9|8661.9|8659.1|8662.4|8659.6|8661.7|8658.9|3
1643337280000|2022-01-28 02:34:40|8662.6|8659.8|8663.9|8661.1|8663.9|8661.1|8661.9|8659.1|6
1643337290000|2022-01-28 02:34:50|8664.6|8661.8|8663.9|8661.1|8664.7|8661.9|8663.9|8661.1|6
1643337300000|2022-01-28 02:35:00|8663.5|8660.7|8661.9|8659.1|8663.5|8660.7|8661|8658.2|7
1643337310000|2022-01-28 02:35:10|8662.2|8659.4|8661.2|8658.4|8662.2|8659.4|8660.5|8657.7|6
1643337320000|2022-01-28 02:35:20|8660.9|8658.1|8661.9|8659.1|8662.6|8659.8|8660|8657.2|14
1643337330000|2022-01-28 02:35:30|8661.5|8658.7|8659.9|8657.1|8661.9|8659.1|8659.9|8657.1|10
1643337340000|2022-01-28 02:35:40|8658.9|8656.1|8660.4|8657.6|8660.9|8658.1|8658.9|8656.1|29
1643337350000|2022-01-28 02:35:50|8659.9|8657.1|8659.9|8657.1|8660.9|8658.1|8659.9|8657.1|0
1643337360000|2022-01-28 02:36:00|8660.6|8657.8|8659.9|8657.1|8660.9|8658.1|8659.4|8656.6|3
1643337370000|2022-01-28 02:36:10|8659|8656.2|8658.9|8656.1|8659|8656.2|8658.9|8656.1|4
1643337380000|2022-01-28 02:36:20|8658.2|8655.4|8658.7|8655.9|8658.9|8656.1|8657.9|8655.1|13
1643337390000|2022-01-28 02:36:30|8658|8655.2|8656.9|8654.1|8658|8655.2|8655.9|8653.1|22
1643337400000|2022-01-28 02:36:40|8657.2|8654.4|8656.9|8654.1|8657.2|8654.4|8656.9|8654.1|3
1643337410000|2022-01-28 02:36:50|8657.4|8654.6|8656.9|8654.1|8657.4|8654.6|8656.5|8653.7|4
1643337420000|2022-01-28 02:37:00|8657.7|8654.9|8658.7|8655.9|8658.7|8655.9|8657.7|8654.9|7
1643337430000|2022-01-28 02:37:10|8657.9|8655.1|8657.9|8655.1|8658.7|8655.9|8657.9|8655.1|9
1643337440000|2022-01-28 02:37:20|8658.2|8655.4|8658.7|8655.9|8659.9|8657.1|8657.9|8655.1|39
1643337450000|2022-01-28 02:37:30|8658|8655.2|8657.8|8655|8658.2|8655.4|8657.8|8655|3
1643337460000|2022-01-28 02:37:40|8658.2|8655.4|8657.8|8655|8658.2|8655.4|8657.8|8655|2
1643337470000|2022-01-28 02:37:50|8658.2|8655.4|8655.8|8653|8658.2|8655.4|8655.8|8653|8
1643337480000|2022-01-28 02:38:00|8656.2|8653.4|8656.8|8654|8657.7|8654.9|8656.2|8653.4|2
1643337490000|2022-01-28 02:38:10|8657.7|8654.9|8659.8|8657|8660.8|8658|8657.7|8654.9|35
1643337500000|2022-01-28 02:38:20|8660.2|8657.4|8659.5|8656.7|8660.2|8657.4|8659.5|8656.7|14
1643337510000|2022-01-28 02:38:30|8659|8656.2|8659|8656.2|8659|8656.2|8659|8656.2|3
1643337520000|2022-01-28 02:38:40|8659.7|8656.9|8657.8|8655|8659.8|8657|8657.8|8655|12
1643337530000|2022-01-28 02:38:50|8658.2|8655.4|8659.8|8657|8659.8|8657|8658.2|8655.4|4
1643337540000|2022-01-28 02:39:00|8659.5|8656.7|8659.8|8657|8659.8|8657|8659.1|8656.3|7
1643337550000|2022-01-28 02:39:10|8660.8|8658|8660.7|8657.9|8660.8|8658|8659.8|8657|3
1643337560000|2022-01-28 02:39:20|8660.8|8658|8660.5|8657.7|8661.8|8659|8660.5|8657.7|16
1643337570000|2022-01-28 02:39:30|8660.8|8658|8661.8|8659|8662.3|8659.5|8660.8|8658|7
1643337580000|2022-01-28 02:39:40|8662.2|8659.4|8662.8|8660|8662.8|8660|8661.8|8659|3
1643337590000|2022-01-28 02:39:50|8661.8|8659|8660.8|8658|8661.8|8659|8660.8|8658|5
1643337600000|2022-01-28 02:40:00|8660.5|8657.7|8660.8|8658|8660.8|8658|8659.8|8657|0
1643337610000|2022-01-28 02:40:10|8660|8657.2|8660.8|8658|8660.8|8658|8659.8|8657|5
1643337620000|2022-01-28 02:40:20|8661.2|8658.4|8661.2|8658.4|8661.8|8659|8660.8|8658|3
1643337630000|2022-01-28 02:40:30|8660.8|8658|8660.8|8658|8661.2|8658.4|8659.8|8657|3
1643337640000|2022-01-28 02:40:40|8661.2|8658.4|8661.5|8658.7|8661.8|8659|8660.8|8658|0
1643337650000|2022-01-28 02:40:50|8661.3|8658.5|8662.2|8659.4|8662.8|8660|8660.8|8658|6
1643337660000|2022-01-28 02:41:00|8661.8|8659|8662.8|8660|8662.8|8660|8660.8|8658|15
1643337670000|2022-01-28 02:41:10|8662.5|8659.7|8660.8|8658|8662.8|8660|8659.8|8657|12
1643337680000|2022-01-28 02:41:20|8660.5|8657.7|8658.8|8656|8660.5|8657.7|8658.8|8656|2
1643337690000|2022-01-28 02:41:30|8659.7|8656.9|8659.8|8657|8659.8|8657|8658.8|8656|0
1643337700000|2022-01-28 02:41:40|8658.8|8656|8659.8|8657|8659.8|8657|8658.8|8656|6
1643337710000|2022-01-28 02:41:50|8659.5|8656.7|8658.8|8656|8659.7|8656.9|8658.8|8656|4
1643337720000|2022-01-28 02:42:00|8659.2|8656.4|8659.8|8657|8659.8|8657|8658.8|8656|23
1643337730000|2022-01-28 02:42:10|8659.5|8656.7|8660.8|8658|8660.8|8658|8658.8|8656|7
1643337740000|2022-01-28 02:42:20|8660.5|8657.7|8659.8|8657|8660.5|8657.7|8658.8|8656|8
1643337750000|2022-01-28 02:42:30|8659|8656.2|8658.8|8656|8659|8656.2|8658.8|8656|1
1643337760000|2022-01-28 02:42:40|8659.2|8656.4|8658.8|8656|8659.2|8656.4|8657.8|8655|10
1643337770000|2022-01-28 02:42:50|8659.5|8656.7|8659.8|8657|8659.8|8657|8659.5|8656.7|3
1643337780000|2022-01-28 02:43:00|8660.7|8657.9|8660.8|8658|8661.2|8658.4|8660.7|8657.9|0
1643337790000|2022-01-28 02:43:10|8660.1|8657.3|8661.8|8659|8662.8|8660|8658.8|8656|48
1643337800000|2022-01-28 02:43:20|8661.7|8658.9|8660.8|8658|8661.7|8658.9|8660.1|8657.3|1
1643337810000|2022-01-28 02:43:30|8661.7|8658.9|8660.8|8658|8661.8|8659|8660.1|8657.3|9
1643337820000|2022-01-28 02:43:40|8660.5|8657.7|8660.8|8658|8660.8|8658|8660.5|8657.7|1
1643337830000|2022-01-28 02:43:50|8659.7|8656.9|8658.8|8656|8659.7|8656.9|8658.5|8655.7|19
1643337840000|2022-01-28 02:44:00|8658.5|8655.7|8658|8655.2|8658.8|8656|8658|8655.2|4
1643337850000|2022-01-28 02:44:10|8657.8|8655|8657.8|8655|8657.8|8655|8657.3|8654.5|9
1643337860000|2022-01-28 02:44:20|8658.2|8655.4|8657.8|8655|8658.2|8655.4|8657.5|8654.7|3
1643337870000|2022-01-28 02:44:30|8657.5|8654.7|8657.3|8654.5|8657.8|8655|8657|8654.2|6
1643337880000|2022-01-28 02:44:40|8657.7|8654.9|8656.8|8654|8658.3|8655.5|8656.8|8654|16
1643337890000|2022-01-28 02:44:50|8656.1|8653.3|8655.8|8653|8656.8|8654|8655.8|8653|20
1643337900000|2022-01-28 02:45:00|8655.5|8652.7|8656.8|8654|8656.8|8654|8654.8|8652|37
1643337910000|2022-01-28 02:45:10|8657.8|8655|8659.8|8657|8659.8|8657|8657.8|8655|17
1643337920000|2022-01-28 02:45:20|8660.5|8657.7|8659.8|8657|8661.5|8658.7|8659.8|8657|9
1643337930000|2022-01-28 02:45:30|8659.1|8656.3|8658.8|8656|8659.1|8656.3|8658.8|8656|10
1643337940000|2022-01-28 02:45:40|8658.5|8655.7|8658.8|8656|8658.8|8656|8658.5|8655.7|0
1643337950000|2022-01-28 02:45:50|8659.8|8657|8658.8|8656|8659.8|8657|8658.8|8656|24
1643337960000|2022-01-28 02:46:00|8659.2|8656.4|8659|8656.2|8660.3|8657.5|8659|8656.2|29
1643337970000|2022-01-28 02:46:10|8659.3|8656.5|8658.8|8656|8659.3|8656.5|8658.8|8656|0
1643337980000|2022-01-28 02:46:20|8659.2|8656.4|8660.8|8658|8660.8|8658|8659.2|8656.4|9
1643337990000|2022-01-28 02:46:30|8659.8|8657|8661.8|8659|8661.8|8659|8659.8|8657|4
1643338000000|2022-01-28 02:46:40|8661.5|8658.7|8660.3|8657.5|8661.5|8658.7|8660|8657.2|2
1643338010000|2022-01-28 02:46:50|8660.8|8658|8663.5|8660.7|8663.8|8661|8659.8|8657|6
1643338020000|2022-01-28 02:47:00|8663.8|8661|8666.5|8663.7|8666.7|8663.9|8663.5|8660.7|53
1643338030000|2022-01-28 02:47:10|8665.8|8663|8667.5|8664.7|8668|8665.2|8665.8|8663|28
1643338040000|2022-01-28 02:47:20|8667.8|8665|8667.8|8665|8667.8|8665|8667|8664.2|12
1643338050000|2022-01-28 02:47:30|8667.5|8664.7|8669.3|8666.5|8669.7|8666.9|8667.5|8664.7|64
1643338060000|2022-01-28 02:47:40|8669.7|8666.9|8668.8|8666|8669.8|8667|8668.8|8666|6
1643338070000|2022-01-28 02:47:50|8669.2|8666.4|8669.8|8667|8670.5|8667.7|8668.8|8666|23
1643338080000|2022-01-28 02:48:00|8669.5|8666.7|8669.8|8667|8670.8|8668|8669.5|8666.7|21
1643338090000|2022-01-28 02:48:10|8670.2|8667.4|8669.2|8666.4|8670.2|8667.4|8667.5|8664.7|28
1643338100000|2022-01-28 02:48:20|8669.5|8666.7|8669.8|8667|8669.8|8667|8668.8|8666|8
1643338110000|2022-01-28 02:48:30|8670.2|8667.4|8668.8|8666|8670.2|8667.4|8668.7|8665.9|25
1643338120000|2022-01-28 02:48:40|||||||||2
1643338130000|2022-01-28 02:48:50|8669.2|8666.4|8668.8|8666|8669.2|8666.4|8668.8|8666|3
1643338140000|2022-01-28 02:49:00|8669.7|8666.9|8669.8|8667|8670.8|8668|8669.7|8666.9|19
1643338150000|2022-01-28 02:49:10|8670.2|8667.4|8670.8|8668|8670.8|8668|8669.8|8667|18
1643338160000|2022-01-28 02:49:20|8670|8667.2|8670.8|8668|8670.8|8668|8670|8667.2|5
1643338170000|2022-01-28 02:49:30|8670.5|8667.7|8669.8|8667|8670.8|8668|8668.8|8666|22
1643338180000|2022-01-28 02:49:40|8670.7|8667.9|8670.8|8668|8670.8|8668|8669.8|8667|34
1643338190000|2022-01-28 02:49:50|||||||||4
1643338200000|2022-01-28 02:50:00|8670.5|8667.7|8669.8|8667|8671.2|8668.4|8669.8|8667|24
1643338210000|2022-01-28 02:50:10|8669|8666.2|8669.8|8667|8669.8|8667|8669|8666.2|23
1643338220000|2022-01-28 02:50:20|8669.1|8666.3|8668.8|8666|8669.8|8667|8668.7|8665.9|16
1643338230000|2022-01-28 02:50:30|8668.3|8665.5|8669.8|8667|8670.2|8667.4|8667.8|8665|14
1643338240000|2022-01-28 02:50:40|8670.1|8667.3|8669.8|8667|8670.8|8668|8669.8|8667|11
1643338250000|2022-01-28 02:50:50|8669.3|8666.5|8669.8|8667|8669.8|8667|8669.3|8666.5|3
1643338260000|2022-01-28 02:51:00|8670.2|8667.4|8671.8|8669|8672.2|8669.4|8669.8|8667|15
1643338270000|2022-01-28 02:51:10|8672.2|8669.4|8672.8|8670|8672.8|8670|8671.8|8669|12
1643338280000|2022-01-28 02:51:20|8672.5|8669.7|8671.8|8669|8672.8|8670|8671.5|8668.7|4
1643338290000|2022-01-28 02:51:30|8671.5|8668.7|8670.8|8668|8671.5|8668.7|8670|8667.2|6
1643338300000|2022-01-28 02:51:40|8671.5|8668.7|8670.8|8668|8671.5|8668.7|8669.8|8667|9
1643338310000|2022-01-28 02:51:50|8671.2|8668.4|8671.2|8668.4|8671.2|8668.4|8671.2|8668.4|3
1643338320000|2022-01-28 02:52:00|8670.8|8668|8671.2|8668.4|8671.8|8669|8669.8|8667|11
1643338330000|2022-01-28 02:52:10|8670.8|8668|8670.8|8668|8671.2|8668.4|8670.8|8668|0
1643338340000|2022-01-28 02:52:20|8671.2|8668.4|8671.8|8669|8671.8|8669|8670.8|8668|1
1643338350000|2022-01-28 02:52:30|||||||||1
1643338360000|2022-01-28 02:52:40|8672.5|8669.7|8674.8|8672|8674.8|8672|8672.5|8669.7|24
1643338370000|2022-01-28 02:52:50|||||||||6
1643338380000|2022-01-28 02:53:00|8675.1|8672.3|8674.8|8672|8675.6|8672.8|8674.8|8672|14
1643338390000|2022-01-28 02:53:10|8675.1|8672.3|8674.8|8672|8675.8|8673|8674.8|8672|22
1643338400000|2022-01-28 02:53:20|8675.1|8672.3|8674.8|8672|8675.1|8672.3|8674.8|8672|1
1643338410000|2022-01-28 02:53:30|8675.6|8672.8|8675.8|8673|8675.8|8673|8675.6|8672.8|4
1643338420000|2022-01-28 02:53:40|||||||||4
1643338430000|2022-01-28 02:53:50|8676.1|8673.3|8675.8|8673|8676.3|8673.5|8675.8|8673|7
1643338440000|2022-01-28 02:54:00|8676.1|8673.3|8675.8|8673|8676.3|8673.5|8675.8|8673|10
1643338450000|2022-01-28 02:54:10|8676.5|8673.7|8675.8|8673|8676.5|8673.7|8675.8|8673|5
1643338470000|2022-01-28 02:54:30|8676.1|8673.3|8675.8|8673|8676.1|8673.3|8675.8|8673|7
1643338480000|2022-01-28 02:54:40|8676.1|8673.3|8676.1|8673.3|8676.1|8673.3|8675.8|8673|5
1643338490000|2022-01-28 02:54:50|8675.8|8673|8674.8|8672|8676.1|8673.3|8674.8|8672|8
1643338500000|2022-01-28 02:55:00|8674.9|8672.1|8676.3|8673.5|8676.4|8673.6|8674.9|8672.1|10
1643338510000|2022-01-28 02:55:10|8676.6|8673.8|8675.8|8673|8676.8|8674|8675.8|8673|27
1643338520000|2022-01-28 02:55:20|||||||||2
1643338530000|2022-01-28 02:55:30|8675.9|8673.1|8675.8|8673|8675.9|8673.1|8675.8|8673|4
1643338540000|2022-01-28 02:55:40|8676.1|8673.3|8676.8|8674|8676.8|8674|8675.9|8673.1|8
1643338550000|2022-01-28 02:55:50|8677.5|8674.7|8675.8|8673|8677.5|8674.7|8675.8|8673|51
1643338560000|2022-01-28 02:56:00|8676.1|8673.3|8675.8|8673|8676.1|8673.3|8674.8|8672|15
1643338570000|2022-01-28 02:56:10|8675.4|8672.6|8675.8|8673|8675.8|8673|8674.8|8672|19
1643338580000|2022-01-28 02:56:20|8676.1|8673.3|8675.8|8673|8676.1|8673.3|8675.8|8673|1
1643338590000|2022-01-28 02:56:30|8676.1|8673.3|8676.8|8674|8676.8|8674|8675.8|8673|20
1643338600000|2022-01-28 02:56:40|8677.8|8675|8678.4|8675.6|8678.8|8676|8677.8|8675|43
1643338610000|2022-01-28 02:56:50|8678.8|8676|8678.3|8675.5|8678.8|8676|8677.8|8675|9
1643338620000|2022-01-28 02:57:00|8678.6|8675.8|8678.8|8676|8678.8|8676|8677.8|8675|3
1643338630000|2022-01-28 02:57:10|||||||||1
1643338640000|2022-01-28 02:57:20|||||||||15
1643338660000|2022-01-28 02:57:40|8678.9|8676.1|8679.8|8677|8680.8|8678|8678.9|8676.1|20
1643338670000|2022-01-28 02:57:50|8679.9|8677.1|8679.6|8676.8|8679.9|8677.1|8678.8|8676|6
1643338680000|2022-01-28 02:58:00|8679.3|8676.5|8678.8|8676|8679.8|8677|8677.8|8675|15
1643338690000|2022-01-28 02:58:10|8679.6|8676.8|8679.8|8677|8679.8|8677|8679.6|8676.8|8
1643338700000|2022-01-28 02:58:20|8679.9|8677.1|8678.8|8676|8680.6|8677.8|8678.8|8676|14
1643338710000|2022-01-28 02:58:30|8679.3|8676.5|8679.8|8677|8679.8|8677|8678.8|8676|2
1643338720000|2022-01-28 02:58:40|8680.1|8677.3|8680.8|8678|8680.8|8678|8680.1|8677.3|2
1643338730000|2022-01-28 02:58:50|8681.1|8678.3|8681.8|8679|8681.8|8679|8681.1|8678.3|16
1643338740000|2022-01-28 02:59:00|8680.8|8678|8682.4|8679.6|8682.8|8680|8680.8|8678|25
1643338750000|2022-01-28 02:59:10|8682.8|8680|8682.8|8680|8682.8|8680|8681.9|8679.1|1
1643338760000|2022-01-28 02:59:20|8683.8|8681|8683.4|8680.6|8683.8|8681|8682.8|8680|22
1643338770000|2022-01-28 02:59:30|8683.8|8681|8682.8|8680|8683.8|8681|8682.8|8680|25
1643338780000|2022-01-28 02:59:40|8681.8|8679|8681.8|8679|8682.8|8680|8681.8|8679|20
1643338790000|2022-01-28 02:59:50|8682.1|8679.3|8681.8|8679|8682.1|8679.3|8681.8|8679|2
1643338800000|2022-01-28 03:00:00|8682.1|8679.3|8682.8|8680|8682.8|8680|8681.8|8679|35
1643338810000|2022-01-28 03:00:10|8682.3|8679.5|8681.8|8679|8682.6|8679.8|8681.8|8679|10
1643338820000|2022-01-28 03:00:20|8682.8|8680|8682.8|8680|8682.8|8680|8682.3|8679.5|10
1643338830000|2022-01-28 03:00:30|8683.3|8680.5|8683.8|8681|8683.8|8681|8682.8|8680|17
1643338840000|2022-01-28 03:00:40|8683.6|8680.8|8682.8|8680|8683.6|8680.8|8682.8|8680|15
1643338850000|2022-01-28 03:00:50|||||||||2
1643338860000|2022-01-28 03:01:00|8683.1|8680.3|8682.8|8680|8683.6|8680.8|8682.8|8680|7
1643338870000|2022-01-28 03:01:10|8682.6|8679.8|8685.8|8683|8686.1|8683.3|8682.6|8679.8|34
1643338880000|2022-01-28 03:01:20|8686.3|8683.5|8685.8|8683|8686.3|8683.5|8685.8|8683|7
1643338890000|2022-01-28 03:01:30|8686.3|8683.5|8686.6|8683.8|8686.8|8684|8685.8|8683|33
1643338900000|2022-01-28 03:01:40|8686.3|8683.5|8684.8|8682|8686.8|8684|8684.8|8682|9
1643338910000|2022-01-28 03:01:50|8685.1|8682.3|8686.8|8684|8686.8|8684|8685.1|8682.3|11
1643338920000|2022-01-28 03:02:00|8687.1|8684.3|8687.6|8684.8|8687.8|8685|8686.8|8684|29
1643338930000|2022-01-28 03:02:10|8687.8|8685|8687.9|8685.1|8688.6|8685.8|8687.8|8685|9
1643338940000|2022-01-28 03:02:20|8688.3|8685.5|8688.8|8686|8688.8|8686|8687.8|8685|25
1643338950000|2022-01-28 03:02:30|8689.5|8686.7|8687.8|8685|8689.5|8686.7|8687.8|8685|22
1643338960000|2022-01-28 03:02:40|8688.8|8686|8687.8|8685|8688.8|8686|8687.6|8684.8|8
1643338970000|2022-01-28 03:02:50|8688.1|8685.3|8687.8|8685|8688.6|8685.8|8687.1|8684.3|8
1643338980000|2022-01-28 03:03:00|8688.8|8686|8688.8|8686|8689.3|8686.5|8688.8|8686|15
1643338990000|2022-01-28 03:03:10|8689.1|8686.3|8688.3|8685.5|8689.1|8686.3|8687.9|8685.1|15
1643339000000|2022-01-28 03:03:20|8688.8|8686|8687.8|8685|8688.8|8686|8687.8|8685|1
1643339020000|2022-01-28 03:03:40|8687.1|8684.3|8687.3|8684.5|8687.6|8684.8|8686.8|8684|23
1643339030000|2022-01-28 03:03:50|8687.6|8684.8|8687.8|8685|8687.8|8685|8685.9|8683.1|14
1643339040000|2022-01-28 03:04:00|8688.1|8685.3|8688.8|8686|8688.8|8686|8687.8|8685|9
1643339060000|2022-01-28 03:04:20|8688.1|8685.3|8688.8|8686|8688.8|8686|8687.9|8685.1|5
1643339070000|2022-01-28 03:04:30|8688.4|8685.6|8688.8|8686|8688.8|8686|8688.4|8685.6|10
1643339080000|2022-01-28 03:04:40|8687.9|8685.1|8687.8|8685|8687.9|8685.1|8687.3|8684.5|11
1643339090000|2022-01-28 03:04:50|8687.4|8684.6|8686.9|8684.1|8687.8|8685|8686.9|8684.1|24
1643339100000|2022-01-28 03:05:00|8685.9|8683.1|8686.8|8684|8686.8|8684|8685.9|8683.1|23
1643339110000|2022-01-28 03:05:10|8686.1|8683.3|8683.8|8681|8686.8|8684|8682.9|8680.1|68
1643339120000|2022-01-28 03:05:20|8683.1|8680.3|8681.9|8679.1|8683.3|8680.5|8681.8|8679|19
1643339130000|2022-01-28 03:05:30|8681.8|8679|8679.8|8677|8681.8|8679|8679.8|8677|61
1643339140000|2022-01-28 03:05:40|8679.1|8676.3|8679.8|8677|8680.8|8678|8678.9|8676.1|40
1643339150000|2022-01-28 03:05:50|8679.4|8676.6|8678.8|8676|8679.8|8677|8678.8|8676|9
1643339160000|2022-01-28 03:06:00|8679.5|8676.7|8679.8|8677|8679.8|8677|8679.4|8676.6|9
1643339170000|2022-01-28 03:06:10|8678.9|8676.1|8679.4|8676.6|8679.8|8677|8678.8|8676|21
1643339180000|2022-01-28 03:06:20|8679.8|8677|8678.8|8676|8679.8|8677|8678.8|8676|20
1643339190000|2022-01-28 03:06:30|8677.8|8675|8678.8|8676|8678.8|8676|8677.8|8675|8
1643339200000|2022-01-28 03:06:40|8678.6|8675.8|8680.8|8678|8680.8|8678|8677.9|8675.1|14
1643339210000|2022-01-28 03:06:50|8680.1|8677.3|8679.8|8677|8680.4|8677.6|8679.8|8677|17
1643339220000|2022-01-28 03:07:00|8680.1|8677.3|8681.8|8679|8682.8|8680|8680.1|8677.3|18
1643339230000|2022-01-28 03:07:10|8682.1|8679.3|8679.8|8677|8682.3|8679.5|8679.8|8677|11
1643339240000|2022-01-28 03:07:20|8680.3|8677.5|8679.8|8677|8680.8|8678|8679.8|8677|1
1643339250000|2022-01-28 03:07:30|8680.3|8677.5|8680.4|8677.6|8680.6|8677.8|8680.3|8677.5|4
1643339260000|2022-01-28 03:07:40|8680.8|8678|8679.8|8677|8680.8|8678|8679.8|8677|4
1643339270000|2022-01-28 03:07:50|8679.1|8676.3|8678.8|8676|8679.1|8676.3|8678.8|8676|6
1643339280000|2022-01-28 03:08:00|8678.4|8675.6|8678.9|8676.1|8678.9|8676.1|8677.9|8675.1|10
1643339290000|2022-01-28 03:08:10|8679.8|8677|8679.8|8677|8680.6|8677.8|8679.4|8676.6|18
1643339300000|2022-01-28 03:08:20|8679.4|8676.6|8679.8|8677|8679.8|8677|8678.9|8676.1|1
1643339310000|2022-01-28 03:08:30|8679.3|8676.5|8678.8|8676|8679.8|8677|8678.8|8676|38
1643339320000|2022-01-28 03:08:40|8679.4|8676.6|8678.7|8675.9|8679.8|8677|8678.7|8675.9|128
1643339330000|2022-01-28 03:08:50|8678.4|8675.6|8678.7|8675.9|8678.7|8675.9|8677.7|8674.9|14
1643339340000|2022-01-28 03:09:00|8678.1|8675.3|8677.7|8674.9|8678.1|8675.3|8677.7|8674.9|18
1643339350000|2022-01-28 03:09:10|8678.7|8675.9|8678.7|8675.9|8678.7|8675.9|8678.7|8675.9|25
1643339360000|2022-01-28 03:09:20|||||||||2
1643339370000|2022-01-28 03:09:30|8679.4|8676.6|8677.7|8674.9|8679.6|8676.8|8677.7|8674.9|45
1643339390000|2022-01-28 03:09:50|8677.9|8675.1|8676.4|8673.6|8678.6|8675.8|8675.7|8672.9|65
1643339400000|2022-01-28 03:10:00|8676.7|8673.9|8675.7|8672.9|8676.7|8673.9|8675.7|8672.9|10
1643339410000|2022-01-28 03:10:10|8674.9|8672.1|8675.7|8672.9|8675.7|8672.9|8674.7|8671.9|28
1643339420000|2022-01-28 03:10:20|8675.9|8673.1|8676.4|8673.6|8676.7|8673.9|8675.9|8673.1|20
1643339430000|2022-01-28 03:10:30|8676.6|8673.8|8676.7|8673.9|8676.7|8673.9|8675.7|8672.9|10
1643339440000|2022-01-28 03:10:40|8677.7|8674.9|8679.1|8676.3|8679.6|8676.8|8677.7|8674.9|24
1643339450000|2022-01-28 03:10:50|8679.4|8676.6|8679.7|8676.9|8680.6|8677.8|8678.9|8676.1|29
1643339460000|2022-01-28 03:11:00|8680.1|8677.3|8679.7|8676.9|8681.1|8678.3|8679.7|8676.9|33
1643339470000|2022-01-28 03:11:10|8680.1|8677.3|8681.4|8678.6|8682.6|8679.8|8679.7|8676.9|173
1643339480000|2022-01-28 03:11:20|8680.9|8678.1|8681.4|8678.6|8681.9|8679.1|8680.9|8678.1|20
1643339490000|2022-01-28 03:11:30|8681.8|8679|8681.4|8678.6|8682.4|8679.6|8681.4|8678.6|35
1643339500000|2022-01-28 03:11:40|8682.4|8679.6|8681.9|8679.1|8682.4|8679.6|8681.4|8678.6|32
1643339510000|2022-01-28 03:11:50|8681.6|8678.8|8682.4|8679.6|8682.6|8679.8|8681.6|8678.8|14
1643339520000|2022-01-28 03:12:00|8683.1|8680.3|8682.4|8679.6|8683.1|8680.3|8681.6|8678.8|51
1643339530000|2022-01-28 03:12:10|8683.1|8680.3|8681.4|8678.6|8683.1|8680.3|8681.4|8678.6|37
1643339540000|2022-01-28 03:12:20|8680.9|8678.1|8680.4|8677.6|8680.9|8678.1|8680.4|8677.6|16
1643339550000|2022-01-28 03:12:30|8681.4|8678.6|8681.4|8678.6|8681.4|8678.6|8680.6|8677.8|11
1643339560000|2022-01-28 03:12:40|8681.1|8678.3|8681.4|8678.6|8681.4|8678.6|8680.6|8677.8|9
1643339570000|2022-01-28 03:12:50|8681.8|8679|8680.9|8678.1|8681.8|8679|8679.4|8676.6|36
1643339580000|2022-01-28 03:13:00|8681.4|8678.6|8679.6|8676.8|8681.4|8678.6|8679.6|8676.8|11
1643339590000|2022-01-28 03:13:10|8679.4|8676.6|8675.4|8672.6|8679.4|8676.6|8675.4|8672.6|37
1643339600000|2022-01-28 03:13:20|8674.7|8671.9|8675.4|8672.6|8675.4|8672.6|8674.4|8671.6|8
1643339610000|2022-01-28 03:13:30|8674.6|8671.8|8675.4|8672.6|8675.8|8673|8674.6|8671.8|3
1643339620000|2022-01-28 03:13:40|8674.7|8671.9|8674.6|8671.8|8674.9|8672.1|8674.4|8671.6|13
1643339630000|2022-01-28 03:13:50|8674.4|8671.6|8670.9|8668.1|8674.4|8671.6|8670.4|8667.6|68
1643339640000|2022-01-28 03:14:00|8670.6|8667.8|8670.6|8667.8|8671.4|8668.6|8670.6|8667.8|22
1643339650000|2022-01-28 03:14:10|8669.9|8667.1|8669.9|8667.1|8671.4|8668.6|8669.6|8666.8|47
1643339660000|2022-01-28 03:14:20|8669.6|8666.8|8670.4|8667.6|8670.4|8667.6|8669.4|8666.6|17
1643339670000|2022-01-28 03:14:30|8670.1|8667.3|8672.4|8669.6|8672.4|8669.6|8670.1|8667.3|38
1643339680000|2022-01-28 03:14:40|8671.7|8668.9|8670.9|8668.1|8671.7|8668.9|8670.4|8667.6|5
1643339690000|2022-01-28 03:14:50|8671.4|8668.6|8672.4|8669.6|8672.4|8669.6|8671.4|8668.6|2
1643339700000|2022-01-28 03:15:00|8672.9|8670.1|8672.6|8669.8|8673.4|8670.6|8672.6|8669.8|7
1643339710000|2022-01-28 03:15:10|8672.4|8669.6|8672.8|8670|8672.8|8670|8671.4|8668.6|7
1643339720000|2022-01-28 03:15:20|8672.4|8669.6|8672.4|8669.6|8673.4|8670.6|8672.4|8669.6|3
1643339730000|2022-01-28 03:15:30|8672.1|8669.3|8667.4|8664.6|8672.1|8669.3|8667.4|8664.6|63
1643339740000|2022-01-28 03:15:40|8668.4|8665.6|8668.4|8665.6|8668.4|8665.6|8667.4|8664.6|30
1643339750000|2022-01-28 03:15:50|8668.1|8665.3|8667.4|8664.6|8668.1|8665.3|8667.4|8664.6|1
1643339760000|2022-01-28 03:16:00|8668.4|8665.6|8668.1|8665.3|8668.4|8665.6|8667.6|8664.8|12
1643339770000|2022-01-28 03:16:10|8667.6|8664.8|8667.4|8664.6|8667.9|8665.1|8666.4|8663.6|57
1643339780000|2022-01-28 03:16:20|8666.7|8663.9|8666.4|8663.6|8667.4|8664.6|8666.4|8663.6|9
1643339790000|2022-01-28 03:16:30|8664.3|8661.5|8663.4|8660.6|8664.3|8661.5|8663.1|8660.3|47
1643339800000|2022-01-28 03:16:40|8664.4|8661.6|8663.4|8660.6|8664.4|8661.6|8663.4|8660.6|17
1643339810000|2022-01-28 03:16:50|8663.8|8661|8662.4|8659.6|8664.4|8661.6|8662.4|8659.6|11
1643339820000|2022-01-28 03:17:00|8662.8|8660|8661.4|8658.6|8663.3|8660.5|8661.4|8658.6|25
1643339830000|2022-01-28 03:17:10|8661.1|8658.3|8660.4|8657.6|8661.1|8658.3|8659.4|8656.6|49
1643339840000|2022-01-28 03:17:20|8660.1|8657.3|8661.4|8658.6|8661.4|8658.6|8659.6|8656.8|16
1643339850000|2022-01-28 03:17:30|8661.1|8658.3|8660.4|8657.6|8661.4|8658.6|8660.3|8657.5|5
1643339860000|2022-01-28 03:17:40|8661.1|8658.3|8661.1|8658.3|8661.4|8658.6|8661.1|8658.3|8
1643339870000|2022-01-28 03:17:50|8661.4|8658.6|8660.4|8657.6|8661.4|8658.6|8660.1|8657.3|13
1643339880000|2022-01-28 03:18:00|8660.1|8657.3|8656.4|8653.6|8660.4|8657.6|8656.4|8653.6|53
1643339890000|2022-01-28 03:18:10|8655.7|8652.9|8655.7|8652.9|8656.6|8653.8|8654.6|8651.8|76
1643339900000|2022-01-28 03:18:20|8656.4|8653.6|8658.7|8655.9|8658.7|8655.9|8655.7|8652.9|28
1643339910000|2022-01-28 03:18:30|8658.2|8655.4|8656.7|8653.9|8658.7|8655.9|8656.7|8653.9|9
1643339920000|2022-01-28 03:18:40|8657.1|8654.3|8656.7|8653.9|8658.7|8655.9|8656.7|8653.9|10
1643339930000|2022-01-28 03:18:50|8656.2|8653.4|8658.7|8655.9|8659.7|8656.9|8655.7|8652.9|31
1643339940000|2022-01-28 03:19:00|8659.4|8656.6|8660.7|8657.9|8660.7|8657.9|8658.7|8655.9|11
1643339950000|2022-01-28 03:19:10|8660.4|8657.6|8658.7|8655.9|8660.4|8657.6|8658.7|8655.9|5
1643339960000|2022-01-28 03:19:20|8659.1|8656.3|8659.7|8656.9|8659.7|8656.9|8659.1|8656.3|3
1643339970000|2022-01-28 03:19:30|8659|8656.2|8659.7|8656.9|8659.7|8656.9|8658.9|8656.1|2
1643339980000|2022-01-28 03:19:40|8658.9|8656.1|8659.2|8656.4|8659.7|8656.9|8658.9|8656.1|7
1643339990000|2022-01-28 03:19:50|8659.7|8656.9|8658.7|8655.9|8660.4|8657.6|8658.7|8655.9|8
1643340000000|2022-01-28 03:20:00|8659.6|8656.8|8661.7|8658.9|8662.4|8659.6|8659.6|8656.8|15
1643340010000|2022-01-28 03:20:10|8662.1|8659.3|8662.7|8659.9|8663.4|8660.6|8662.1|8659.3|18
1643340020000|2022-01-28 03:20:20|8663.7|8660.9|8663.7|8660.9|8663.7|8660.9|8663.7|8660.9|5
1643340040000|2022-01-28 03:20:40|8664|8661.2|8662.7|8659.9|8664.7|8661.9|8662.7|8659.9|22
1643340050000|2022-01-28 03:20:50|8662.4|8659.6|8660.7|8657.9|8662.4|8659.6|8660.7|8657.9|12
1643340060000|2022-01-28 03:21:00|8661.1|8658.3|8660.7|8657.9|8661.4|8658.6|8660|8657.2|13
1643340070000|2022-01-28 03:21:10|8660.4|8657.6|8660.1|8657.3|8660.7|8657.9|8659.7|8656.9|8
1643340080000|2022-01-28 03:21:20|8659.7|8656.9|8661.7|8658.9|8662.6|8659.8|8659.7|8656.9|13
1643340090000|2022-01-28 03:21:30|8662.1|8659.3|8662.7|8659.9|8662.7|8659.9|8661.7|8658.9|0
1643340100000|2022-01-28 03:21:40|8663.4|8660.6|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|7
1643340110000|2022-01-28 03:21:50|8661.9|8659.1|8662.7|8659.9|8662.7|8659.9|8661.7|8658.9|3
1643340120000|2022-01-28 03:22:00|8663.1|8660.3|8662.2|8659.4|8663.7|8660.9|8662.2|8659.4|15
1643340130000|2022-01-28 03:22:10|8662.7|8659.9|8663.7|8660.9|8663.7|8660.9|8662.7|8659.9|6
1643340140000|2022-01-28 03:22:20|8663|8660.2|8662.7|8659.9|8663.1|8660.3|8661.9|8659.1|6
1643340150000|2022-01-28 03:22:30|8663.1|8660.3|8663.7|8660.9|8663.7|8660.9|8662.7|8659.9|2
1643340160000|2022-01-28 03:22:40|8664.7|8661.9|8664.7|8661.9|8665.7|8662.9|8664|8661.2|37
1643340170000|2022-01-28 03:22:50|8664.4|8661.6|8659.7|8656.9|8664.4|8661.6|8658.7|8655.9|16
1643340180000|2022-01-28 03:23:00|8660.7|8657.9|8659.7|8656.9|8660.7|8657.9|8657.7|8654.9|41
1643340190000|2022-01-28 03:23:10|8659.9|8657.1|8660.7|8657.9|8661.1|8658.3|8659.7|8656.9|20
1643340200000|2022-01-28 03:23:20|8660.1|8657.3|8660.7|8657.9|8660.7|8657.9|8659.7|8656.9|7
1643340210000|2022-01-28 03:23:30|8661|8658.2|8661.7|8658.9|8662.7|8659.9|8661|8658.2|11
1643340220000|2022-01-28 03:23:40|8662.7|8659.9|8661.7|8658.9|8662.7|8659.9|8660.9|8658.1|9
1643340230000|2022-01-28 03:23:50|8661.4|8658.6|8661.7|8658.9|8661.7|8658.9|8661.2|8658.4|6
1643340240000|2022-01-28 03:24:00|8662.7|8659.9|8664.5|8661.7|8664.5|8661.7|8662.4|8659.6|7
1643340250000|2022-01-28 03:24:10|8664|8661.2|8663.7|8660.9|8664.2|8661.4|8662.9|8660.1|9
1643340260000|2022-01-28 03:24:20|8663.4|8660.6|8663.7|8660.9|8663.7|8660.9|8663.4|8660.6|0
1643340270000|2022-01-28 03:24:30|8664.7|8661.9|8663.7|8660.9|8665.5|8662.7|8663.7|8660.9|11
1643340280000|2022-01-28 03:24:40|8663.2|8660.4|8663|8660.2|8663.4|8660.6|8662.7|8659.9|7
1643340290000|2022-01-28 03:24:50|8663.4|8660.6|8662.7|8659.9|8663.7|8660.9|8662|8659.2|8
1643340300000|2022-01-28 03:25:00|8662.4|8659.6|8661.7|8658.9|8662.7|8659.9|8660.7|8657.9|16
1643340310000|2022-01-28 03:25:10|8662.4|8659.6|8663.7|8660.9|8663.7|8660.9|8662.4|8659.6|6
1643340320000|2022-01-28 03:25:20|8663|8660.2|8662.7|8659.9|8663|8660.2|8662.3|8659.5|2
1643340330000|2022-01-28 03:25:30|8662|8659.2|8660.7|8657.9|8662|8659.2|8660.7|8657.9|14
1643340340000|2022-01-28 03:25:40|||||||||3
1643340350000|2022-01-28 03:25:50|8660|8657.2|8659.7|8656.9|8660.5|8657.7|8659.7|8656.9|15
1643340360000|2022-01-28 03:26:00|8660.2|8657.4|8659.7|8656.9|8660.7|8657.9|8659.7|8656.9|12
1643340370000|2022-01-28 03:26:10|8658.7|8655.9|8658.7|8655.9|8659.7|8656.9|8658.7|8655.9|16
1643340380000|2022-01-28 03:26:20|8659.4|8656.6|8659.2|8656.4|8659.7|8656.9|8658.7|8655.9|10
1643340390000|2022-01-28 03:26:30|8659.5|8656.7|8659.7|8656.9|8660.7|8657.9|8659.5|8656.7|2
1643340400000|2022-01-28 03:26:40|8660.7|8657.9|8661.7|8658.9|8662.5|8659.7|8660.7|8657.9|6
1643340410000|2022-01-28 03:26:50|8662.4|8659.6|8664.7|8661.9|8665|8662.2|8662.4|8659.6|24
1643340420000|2022-01-28 03:27:00|8663.8|8661|8660.7|8657.9|8665|8662.2|8660.7|8657.9|22
1643340430000|2022-01-28 03:27:10|8661|8658.2|8659.7|8656.9|8662|8659.2|8659.7|8656.9|8
1643340440000|2022-01-28 03:27:20|8658.7|8655.9|8659.2|8656.4|8659.7|8656.9|8658.7|8655.9|11
1643340450000|2022-01-28 03:27:30|8658.8|8656|8659.7|8656.9|8659.7|8656.9|8658.7|8655.9|2
1643340460000|2022-01-28 03:27:40|8659.3|8656.5|8659.7|8656.9|8660.5|8657.7|8659.3|8656.5|4
1643340470000|2022-01-28 03:27:50|8660|8657.2|8659.7|8656.9|8660.5|8657.7|8658.7|8655.9|4
1643340480000|2022-01-28 03:28:00|8658.8|8656|8658.3|8655.5|8660.5|8657.7|8657.7|8654.9|43
1643340490000|2022-01-28 03:28:10|8658|8655.2|8657.7|8654.9|8658.5|8655.7|8657.7|8654.9|4
1643340500000|2022-01-28 03:28:20|8658|8655.2|8657.7|8654.9|8658.5|8655.7|8657.7|8654.9|3
1643340510000|2022-01-28 03:28:30|8658.4|8655.6|8658|8655.2|8658.7|8655.9|8657.7|8654.9|18
1643340520000|2022-01-28 03:28:40|8657.7|8654.9|8658.7|8655.9|8658.7|8655.9|8657.7|8654.9|1
1643340530000|2022-01-28 03:28:50|8658|8655.2|8658.7|8655.9|8659|8656.2|8657.7|8654.9|6
1643340540000|2022-01-28 03:29:00|8657.8|8655|8658.3|8655.5|8658.7|8655.9|8657.8|8655|7
1643340550000|2022-01-28 03:29:10|8658.7|8655.9|8659.7|8656.9|8659.7|8656.9|8658.7|8655.9|0
1643340560000|2022-01-28 03:29:20|8659.3|8656.5|8659.7|8656.9|8659.7|8656.9|8658.7|8655.9|20
1643340570000|2022-01-28 03:29:30|8659|8656.2|8658.7|8655.9|8659.7|8656.9|8658.7|8655.9|9
1643340580000|2022-01-28 03:29:40|8659|8656.2|8658.7|8655.9|8659.4|8656.6|8657.8|8655|12
1643340590000|2022-01-28 03:29:50|8658.3|8655.5|8657.8|8655|8658.7|8655.9|8657.8|8655|10
1643340600000|2022-01-28 03:30:00|8658.3|8655.5|8658.7|8655.9|8658.7|8655.9|8657|8654.2|21
1643340610000|2022-01-28 03:30:10|8659|8656.2|8658.7|8655.9|8659|8656.2|8658|8655.2|15
1643340620000|2022-01-28 03:30:20|8658|8655.2|8656.7|8653.9|8658.7|8655.9|8656.7|8653.9|4
1643340630000|2022-01-28 03:30:30|8656|8653.2|8654.2|8651.4|8656|8653.2|8653|8650.2|49
1643340640000|2022-01-28 03:30:40|8654.7|8651.9|8654.2|8651.4|8654.7|8651.9|8653.7|8650.9|16
1643340650000|2022-01-28 03:30:50|8653.8|8651|8652.7|8649.9|8653.8|8651|8652.7|8649.9|9
1643340660000|2022-01-28 03:31:00|8653.5|8650.7|8650.7|8647.9|8653.7|8650.9|8650.7|8647.9|90
1643340670000|2022-01-28 03:31:10|8651|8648.2|8652.7|8649.9|8652.7|8649.9|8650.7|8647.9|12
1643340680000|2022-01-28 03:31:20|8653.4|8650.6|8655.7|8652.9|8655.7|8652.9|8652.7|8649.9|23
1643340690000|2022-01-28 03:31:30|8654.8|8652|8652.3|8649.5|8654.8|8652|8651.8|8649|14
1643340700000|2022-01-28 03:31:40|8652|8649.2|8652.2|8649.4|8652.3|8649.5|8651.7|8648.9|5
1643340710000|2022-01-28 03:31:50|8651.8|8649|8652.2|8649.4|8652.7|8649.9|8651.7|8648.9|1
1643340720000|2022-01-28 03:32:00|8652.7|8649.9|8653.7|8650.9|8653.7|8650.9|8651|8648.2|23
1643340730000|2022-01-28 03:32:10|8653.3|8650.5|8654|8651.2|8654.7|8651.9|8653|8650.2|14
1643340740000|2022-01-28 03:32:20|8654.5|8651.7|8654.2|8651.4|8654.7|8651.9|8653.7|8650.9|7
1643340750000|2022-01-28 03:32:30|8653.8|8651|8653.7|8650.9|8654.7|8651.9|8653.7|8650.9|10
1643340760000|2022-01-28 03:32:40|8654.4|8651.6|8653.3|8650.5|8654.7|8651.9|8652.8|8650|9
1643340770000|2022-01-28 03:32:50|8653.7|8650.9|8653.3|8650.5|8653.7|8650.9|8653|8650.2|8
1643340780000|2022-01-28 03:33:00|8653.7|8650.9|8652.7|8649.9|8653.7|8650.9|8651.7|8648.9|5
1643340790000|2022-01-28 03:33:10|8652.3|8649.5|8651.8|8649|8652.7|8649.9|8651.8|8649|3
1643340800000|2022-01-28 03:33:20|8652.7|8649.9|8653.7|8650.9|8653.7|8650.9|8651.8|8649|9
1643340810000|2022-01-28 03:33:30|8654.7|8651.9|8654.7|8651.9|8654.7|8651.9|8654.3|8651.5|3
1643340820000|2022-01-28 03:33:40|8655.2|8652.4|8655.7|8652.9|8655.7|8652.9|8654.7|8651.9|21
1643340830000|2022-01-28 03:33:50|8654.8|8652|8654.8|8652|8654.8|8652|8654.8|8652|1
1643340840000|2022-01-28 03:34:00|8654.7|8651.9|8654.7|8651.9|8654.7|8651.9|8652.7|8649.9|8
1643340850000|2022-01-28 03:34:10|8654.2|8651.4|8654.7|8651.9|8654.7|8651.9|8654.2|8651.4|1
1643340860000|2022-01-28 03:34:20|8655.4|8652.6|8654.7|8651.9|8655.7|8652.9|8654.2|8651.4|3
1643340870000|2022-01-28 03:34:30|8654.5|8651.7|8654.7|8651.9|8655.2|8652.4|8653.7|8650.9|3
1643340880000|2022-01-28 03:34:40|8655.2|8652.4|8654.7|8651.9|8655.2|8652.4|8654.7|8651.9|2
1643340890000|2022-01-28 03:34:50|8655|8652.2|8654.7|8651.9|8655.7|8652.9|8654.7|8651.9|6
1643340900000|2022-01-28 03:35:00|8654.8|8652|8655.2|8652.4|8655.7|8652.9|8654.7|8651.9|10
1643340910000|2022-01-28 03:35:10|8654.8|8652|8655.7|8652.9|8655.7|8652.9|8654.3|8651.5|5
1643340920000|2022-01-28 03:35:20|8655.5|8652.7|8654.7|8651.9|8655.5|8652.7|8654.7|8651.9|1
1643340930000|2022-01-28 03:35:30|8655.4|8652.6|8656.2|8653.4|8656.7|8653.9|8655.2|8652.4|7
1643340940000|2022-01-28 03:35:40|8656.7|8653.9|8656.7|8653.9|8657|8654.2|8656.7|8653.9|7
1643340950000|2022-01-28 03:35:50|||||||||1
1643340960000|2022-01-28 03:36:00|8657.5|8654.7|8656.7|8653.9|8657.5|8654.7|8656.7|8653.9|7
1643340970000|2022-01-28 03:36:10|8656.8|8654|8657.7|8654.9|8658.7|8655.9|8656.8|8654|25
1643340980000|2022-01-28 03:36:20|8657.8|8655|8657.7|8654.9|8658.2|8655.4|8657.7|8654.9|1
1643340990000|2022-01-28 03:36:30|8658.4|8655.6|8658.2|8655.4|8658.7|8655.9|8658.2|8655.4|8
1643341000000|2022-01-28 03:36:40|8657.7|8654.9|8657.7|8654.9|8657.7|8654.9|8656.8|8654|3
1643341010000|2022-01-28 03:36:50|8657.3|8654.5|8658.7|8655.9|8658.7|8655.9|8657.3|8654.5|13
1643341020000|2022-01-28 03:37:00|8659.4|8656.6|8658.7|8655.9|8659.4|8656.6|8658.3|8655.5|9
1643341030000|2022-01-28 03:37:10|8658.3|8655.5|8658.7|8655.9|8659.7|8656.9|8657.8|8655|28
1643341040000|2022-01-28 03:37:20|8657.8|8655|8659.7|8656.9|8660|8657.2|8657.8|8655|17
1643341050000|2022-01-28 03:37:30|8658.8|8656|8659.7|8656.9|8659.8|8657|8657.3|8654.5|30
1643341060000|2022-01-28 03:37:40|8659.8|8657|8660.7|8657.9|8661.7|8658.9|8659.7|8656.9|17
1643341070000|2022-01-28 03:37:50|8659.8|8657|8661.7|8658.9|8661.7|8658.9|8659.8|8657|29
1643341080000|2022-01-28 03:38:00|8662.7|8659.9|8663.7|8660.9|8664.7|8661.9|8661.7|8658.9|52
1643341090000|2022-01-28 03:38:10|8663.3|8660.5|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|12
1643341100000|2022-01-28 03:38:20|8663.4|8660.6|8662.7|8659.9|8663.5|8660.7|8662.7|8659.9|3
1643341110000|2022-01-28 03:38:30|8662.3|8659.5|8663|8660.2|8663.3|8660.5|8661.7|8658.9|12
1643341120000|2022-01-28 03:38:40|8663.5|8660.7|8663.7|8660.9|8663.7|8660.9|8663.2|8660.4|2
1643341130000|2022-01-28 03:38:50|8663.2|8660.4|8662.7|8659.9|8663.7|8660.9|8662.3|8659.5|4
1643341140000|2022-01-28 03:39:00|8663.7|8660.9|8663.7|8660.9|8663.7|8660.9|8662.7|8659.9|10
1643341150000|2022-01-28 03:39:10|8664.3|8661.5|8664.7|8661.9|8664.7|8661.9|8664.3|8661.5|8
1643341160000|2022-01-28 03:39:20|8665|8662.2|8665.2|8662.4|8665.7|8662.9|8664.7|8661.9|9
1643341170000|2022-01-28 03:39:30|8664.7|8661.9|8665.2|8662.4|8665.2|8662.4|8664|8661.2|10
1643341180000|2022-01-28 03:39:40|8665.7|8662.9|8665.7|8662.9|8665.7|8662.9|8665.2|8662.4|3
1643341190000|2022-01-28 03:39:50|8666.3|8663.5|8667.5|8664.7|8667.7|8664.9|8666.3|8663.5|17
1643341200000|2022-01-28 03:40:00|8667.1|8664.3|8666.6|8663.8|8667.5|8664.7|8666.6|8663.8|15
1643341210000|2022-01-28 03:40:10|8666|8663.2|8665.6|8662.8|8666.5|8663.7|8665.6|8662.8|27
1643341220000|2022-01-28 03:40:20|8664.8|8662|8663.6|8660.8|8664.8|8662|8663.6|8660.8|9
1643341230000|2022-01-28 03:40:30|8664|8661.2|8663.6|8660.8|8664.3|8661.5|8663.6|8660.8|0
1643341240000|2022-01-28 03:40:40|8664.1|8661.3|8664.6|8661.8|8664.6|8661.8|8663.6|8660.8|2
1643341250000|2022-01-28 03:40:50|8664.3|8661.5|8664.6|8661.8|8664.6|8661.8|8663.6|8660.8|4
1643341260000|2022-01-28 03:41:00|8665.5|8662.7|8664.3|8661.5|8665.5|8662.7|8663.6|8660.8|9
1643341270000|2022-01-28 03:41:10|8664.6|8661.8|8665|8662.2|8665.5|8662.7|8664.6|8661.8|5
1643341280000|2022-01-28 03:41:20|8665.3|8662.5|8665.6|8662.8|8666.5|8663.7|8665.3|8662.5|6
1643341290000|2022-01-28 03:41:30|8666.5|8663.7|8665.5|8662.7|8666.5|8663.7|8665.1|8662.3|3
1643341300000|2022-01-28 03:41:40|8665.1|8662.3|8665.1|8662.3|8665.1|8662.3|8664.6|8661.8|4
1643341310000|2022-01-28 03:41:50|8665|8662.2|8664.1|8661.3|8665|8662.2|8663.6|8660.8|15
1643341320000|2022-01-28 03:42:00|8663.6|8660.8|8659.6|8656.8|8663.6|8660.8|8659.6|8656.8|33
1643341330000|2022-01-28 03:42:10|8660.3|8657.5|8660.6|8657.8|8660.6|8657.8|8660.3|8657.5|7
1643341340000|2022-01-28 03:42:20|8661|8658.2|8660.6|8657.8|8661.6|8658.8|8660.6|8657.8|12
1643341350000|2022-01-28 03:42:30|8659.9|8657.1|8658.1|8655.3|8659.9|8657.1|8657.6|8654.8|16
1643341360000|2022-01-28 03:42:40|8658.5|8655.7|8658.6|8655.8|8658.6|8655.8|8658.3|8655.5|6
1643341370000|2022-01-28 03:42:50|8657.6|8654.8|8656.6|8653.8|8657.6|8654.8|8656.1|8653.3|46
1643341380000|2022-01-28 03:43:00|8655.9|8653.1|8656.6|8653.8|8657.1|8654.3|8655.6|8652.8|39
1643341390000|2022-01-28 03:43:10|8656.3|8653.5|8657.1|8654.3|8657.5|8654.7|8655.9|8653.1|3
1643341400000|2022-01-28 03:43:20|8657.6|8654.8|8658.1|8655.3|8658.6|8655.8|8657.6|8654.8|7
1643341410000|2022-01-28 03:43:30|8658.5|8655.7|8658.6|8655.8|8658.6|8655.8|8657.6|8654.8|2
1643341420000|2022-01-28 03:43:40|8658.5|8655.7|8659.5|8656.7|8659.6|8656.8|8658.1|8655.3|3
1643341430000|2022-01-28 03:43:50|8659.1|8656.3|8658.6|8655.8|8659.6|8656.8|8658.6|8655.8|3
1643341440000|2022-01-28 03:44:00|8658.3|8655.5|8660.1|8657.3|8660.6|8657.8|8658.3|8655.5|15
1643341450000|2022-01-28 03:44:10|8659.8|8657|8658.6|8655.8|8659.8|8657|8658.6|8655.8|6
1643341460000|2022-01-28 03:44:20|8659.3|8656.5|8659.6|8656.8|8659.6|8656.8|8659.1|8656.3|1
1643341470000|2022-01-28 03:44:30|8660|8657.2|8660.6|8657.8|8660.6|8657.8|8659.6|8656.8|1
1643341480000|2022-01-28 03:44:40|8661.3|8658.5|8660.6|8657.8|8661.6|8658.8|8660.6|8657.8|5
1643341490000|2022-01-28 03:44:50|8661|8658.2|8661|8658.2|8661|8658.2|8660.6|8657.8|2
1643341500000|2022-01-28 03:45:00|8660.6|8657.8|8661.6|8658.8|8661.6|8658.8|8660.6|8657.8|4
1643341540000|2022-01-28 03:45:40|8662.1|8659.3|8662.6|8659.8|8662.6|8659.8|8662.1|8659.3|4
1643341550000|2022-01-28 03:45:50|8661.6|8658.8|8660.6|8657.8|8662.1|8659.3|8660.6|8657.8|1
1643341560000|2022-01-28 03:46:00|8661.1|8658.3|8660.6|8657.8|8661.1|8658.3|8660.6|8657.8|7
1643341570000|2022-01-28 03:46:10|8661|8658.2|8662.6|8659.8|8662.6|8659.8|8660.6|8657.8|5
1643341580000|2022-01-28 03:46:20|8662.3|8659.5|8662.1|8659.3|8662.3|8659.5|8661.6|8658.8|0
1643341590000|2022-01-28 03:46:30|8662.6|8659.8|8663.6|8660.8|8663.6|8660.8|8662.6|8659.8|2
1643341610000|2022-01-28 03:46:50|8665|8662.2|8664.6|8661.8|8665.6|8662.8|8664.6|8661.8|28
1643341620000|2022-01-28 03:47:00|8665|8662.2|8664.6|8661.8|8665|8662.2|8664.6|8661.8|5
1643341630000|2022-01-28 03:47:10|||||||||2
1643341640000|2022-01-28 03:47:20|8665.5|8662.7|8667.1|8664.3|8667.5|8664.7|8665.5|8662.7|9
1643341650000|2022-01-28 03:47:30|8667.5|8664.7|8668.6|8665.8|8669.5|8666.7|8667.5|8664.7|28
1643341660000|2022-01-28 03:47:40|8669|8666.2|8667.6|8664.8|8669.5|8666.7|8667.6|8664.8|19
1643341670000|2022-01-28 03:47:50|8668|8665.2|8669|8666.2|8669.5|8666.7|8667.6|8664.8|7
1643341680000|2022-01-28 03:48:00|8668.6|8665.8|8668.6|8665.8|8669.1|8666.3|8667.6|8664.8|15
1643341690000|2022-01-28 03:48:10|8669.3|8666.5|8669.5|8666.7|8669.5|8666.7|8669.3|8666.5|3
1643341700000|2022-01-28 03:48:20|8669.6|8666.8|8670.6|8667.8|8671.5|8668.7|8669.6|8666.8|16
1643341710000|2022-01-28 03:48:30|8671.5|8668.7|8670.6|8667.8|8671.5|8668.7|8670.6|8667.8|7
1643341720000|2022-01-28 03:48:40|8671.3|8668.5|8671.5|8668.7|8672.5|8669.7|8670.6|8667.8|37
1643341730000|2022-01-28 03:48:50|8671|8668.2|8670.6|8667.8|8671|8668.2|8670.6|8667.8|1
1643341740000|2022-01-28 03:49:00|||||||||2
1643341750000|2022-01-28 03:49:10|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|8
1643341760000|2022-01-28 03:49:20|8669.3|8666.5|8668.6|8665.8|8669.3|8666.5|8667.9|8665.1|26
1643341770000|2022-01-28 03:49:30|8667.6|8664.8|8667.6|8664.8|8668.6|8665.8|8666.6|8663.8|19
1643341780000|2022-01-28 03:49:40|8668.1|8665.3|8668.6|8665.8|8668.6|8665.8|8668|8665.2|4
1643341790000|2022-01-28 03:49:50|8668.1|8665.3|8668.6|8665.8|8668.6|8665.8|8668.1|8665.3|6
1643341800000|2022-01-28 03:50:00|8669.1|8666.3|8669.6|8666.8|8669.6|8666.8|8668.1|8665.3|3
1643341810000|2022-01-28 03:50:10|8670.3|8667.5|8671.1|8668.3|8672|8669.2|8670|8667.2|31
1643341820000|2022-01-28 03:50:20|8670.8|8668|8671.1|8668.3|8671.6|8668.8|8670.6|8667.8|12
1643341830000|2022-01-28 03:50:30|8671.6|8668.8|8671.1|8668.3|8672.5|8669.7|8670.6|8667.8|3
1643341840000|2022-01-28 03:50:40|8671.6|8668.8|8671|8668.2|8671.6|8668.8|8670.6|8667.8|6
1643341850000|2022-01-28 03:50:50|8671.1|8668.3|8671.1|8668.3|8671.1|8668.3|8670.6|8667.8|2
1643341860000|2022-01-28 03:51:00|8671.3|8668.5|8668.6|8665.8|8671.6|8668.8|8668.6|8665.8|9
1643341870000|2022-01-28 03:51:10|8669|8666.2|8669.1|8666.3|8669.6|8666.8|8668.6|8665.8|3
1643341880000|2022-01-28 03:51:20|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|2
1643341890000|2022-01-28 03:51:30|||||||||2
1643341900000|2022-01-28 03:51:40|8670.3|8667.5|8670|8667.2|8670.5|8667.7|8670|8667.2|3
1643341910000|2022-01-28 03:51:50|8669.6|8666.8|8669.6|8666.8|8670.5|8667.7|8669.6|8666.8|11
1643341940000|2022-01-28 03:52:20|8670.3|8667.5|8670|8667.2|8670.5|8667.7|8670|8667.2|3
1643341950000|2022-01-28 03:52:30|8670.3|8667.5|8669.6|8666.8|8670.5|8667.7|8669.6|8666.8|3
1643341960000|2022-01-28 03:52:40|||||||||1
1643341970000|2022-01-28 03:52:50|8668.6|8665.8|8670.1|8667.3|8670.6|8667.8|8668.5|8665.7|12
1643341980000|2022-01-28 03:53:00|8669.8|8667|8669.6|8666.8|8669.8|8667|8669.6|8666.8|2
1643341990000|2022-01-28 03:53:10|8668.8|8666|8669.6|8666.8|8669.6|8666.8|8668.5|8665.7|5
1643342020000|2022-01-28 03:53:40|||||||||1
1643342040000|2022-01-28 03:54:00|8669|8666.2|8668.6|8665.8|8669.6|8666.8|8668.6|8665.8|1
1643342050000|2022-01-28 03:54:10|8668.5|8665.7|8667.6|8664.8|8668.6|8665.8|8667.6|8664.8|10
1643342060000|2022-01-28 03:54:20|8668|8665.2|8667.6|8664.8|8668.6|8665.8|8667.6|8664.8|4
1643342070000|2022-01-28 03:54:30|8666.6|8663.8|8667.6|8664.8|8668.6|8665.8|8666.6|8663.8|16
1643342080000|2022-01-28 03:54:40|8667.3|8664.5|8667.1|8664.3|8667.6|8664.8|8666.6|8663.8|1
1643342090000|2022-01-28 03:54:50|8667.6|8664.8|8668.6|8665.8|8669.6|8666.8|8667.6|8664.8|8
1643342100000|2022-01-28 03:55:00|8668.9|8666.1|8668.6|8665.8|8668.9|8666.1|8668.6|8665.8|3
1643342110000|2022-01-28 03:55:10|8668.9|8666.1|8668.6|8665.8|8669.4|8666.6|8668.6|8665.8|2
1643342120000|2022-01-28 03:55:20|8668.1|8665.3|8666.6|8663.8|8668.6|8665.8|8666.6|8663.8|21
1643342130000|2022-01-28 03:55:30|8666.3|8663.5|8666.6|8663.8|8666.6|8663.8|8665.6|8662.8|10
1643342140000|2022-01-28 03:55:40|||||||||2
1643342150000|2022-01-28 03:55:50|8666.9|8664.1|8667.6|8664.8|8667.6|8664.8|8666.6|8663.8|3
1643342160000|2022-01-28 03:56:00|8668.4|8665.6|8667.6|8664.8|8668.4|8665.6|8667.6|8664.8|6
1643342170000|2022-01-28 03:56:10|8667.4|8664.6|8666.6|8663.8|8667.6|8664.8|8666.6|8663.8|2
1643342180000|2022-01-28 03:56:20|8666.9|8664.1|8667.6|8664.8|8667.6|8664.8|8666.6|8663.8|4
1643342190000|2022-01-28 03:56:30|8668.3|8665.5|8669.6|8666.8|8669.6|8666.8|8667.9|8665.1|5
1643342200000|2022-01-28 03:56:40|8670.3|8667.5|8669.9|8667.1|8670.4|8667.6|8669.6|8666.8|2
1643342210000|2022-01-28 03:56:50|8670.3|8667.5|8669.6|8666.8|8670.4|8667.6|8669.6|8666.8|22
1643342220000|2022-01-28 03:57:00|8668.6|8665.8|8668.6|8665.8|8669.4|8666.6|8667.6|8664.8|16
1643342230000|2022-01-28 03:57:10|8668.2|8665.4|8667.6|8664.8|8668.3|8665.5|8667.2|8664.4|18
1643342240000|2022-01-28 03:57:20|8668.3|8665.5|8666.6|8663.8|8668.6|8665.8|8666.6|8663.8|5
1643342250000|2022-01-28 03:57:30|8666.9|8664.1|8668.6|8665.8|8668.6|8665.8|8666.9|8664.1|9
1643342260000|2022-01-28 03:57:40|8669.6|8666.8|8669.1|8666.3|8669.6|8666.8|8668.9|8666.1|5
1643342270000|2022-01-28 03:57:50|8668.7|8665.9|8669.1|8666.3|8669.6|8666.8|8668.6|8665.8|7
1643342280000|2022-01-28 03:58:00|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|8668.9|8666.1|3
1643342300000|2022-01-28 03:58:20|8670.4|8667.6|8669.9|8667.1|8670.4|8667.6|8669.4|8666.6|1
1643342310000|2022-01-28 03:58:30|8669.6|8666.8|8669.6|8666.8|8669.9|8667.1|8669.6|8666.8|0
1643342320000|2022-01-28 03:58:40|8670.4|8667.6|8669.6|8666.8|8670.4|8667.6|8669.6|8666.8|3
1643342340000|2022-01-28 03:59:00|8669.9|8667.1|8670.6|8667.8|8671.4|8668.6|8669.6|8666.8|24
1643342350000|2022-01-28 03:59:10|8671.6|8668.8|8673.9|8671.1|8674.4|8671.6|8671.6|8668.8|28
1643342360000|2022-01-28 03:59:20|8673.6|8670.8|8673.1|8670.3|8674.4|8671.6|8672.6|8669.8|9
1643342370000|2022-01-28 03:59:30|8673.6|8670.8|8672.6|8669.8|8673.6|8670.8|8672.6|8669.8|2
1643342380000|2022-01-28 03:59:40|8673.6|8670.8|8672.6|8669.8|8673.6|8670.8|8672.6|8669.8|1
1643342390000|2022-01-28 03:59:50|8673.3|8670.5|8673.6|8670.8|8674.4|8671.6|8672.6|8669.8|20
1643342400000|2022-01-28 04:00:00|8674.4|8671.6|8674.6|8671.8|8675.4|8672.6|8673.6|8670.8|9
1643342410000|2022-01-28 04:00:10|8673.9|8671.1|8673.9|8671.1|8674.6|8671.8|8673.6|8670.8|3
1643342420000|2022-01-28 04:00:20|8674.3|8671.5|8672.6|8669.8|8674.3|8671.5|8672.6|8669.8|4
1643342430000|2022-01-28 04:00:30|8673.6|8670.8|8673.6|8670.8|8673.6|8670.8|8673.1|8670.3|3
1643342440000|2022-01-28 04:00:40|8672.9|8670.1|8673.9|8671.1|8674.6|8671.8|8672.6|8669.8|39
1643342450000|2022-01-28 04:00:50|8674.2|8671.4|8673.4|8670.6|8674.6|8671.8|8672.4|8669.6|34
1643342460000|2022-01-28 04:01:00|8672.7|8669.9|8672.6|8669.8|8674.4|8671.6|8672.6|8669.8|12
1643342470000|2022-01-28 04:01:10|8673.3|8670.5|8673.1|8670.3|8673.6|8670.8|8672.6|8669.8|18
1643342480000|2022-01-28 04:01:20|8672.6|8669.8|8674.1|8671.3|8675.3|8672.5|8672.6|8669.8|29
1643342490000|2022-01-28 04:01:30|8674.6|8671.8|8674.6|8671.8|8674.9|8672.1|8673.2|8670.4|32
1643342500000|2022-01-28 04:01:40|8675.3|8672.5|8673.1|8670.3|8675.6|8672.8|8672.6|8669.8|28
1643342510000|2022-01-28 04:01:50|8673.4|8670.6|8672.6|8669.8|8674.6|8671.8|8672.6|8669.8|19
1643342520000|2022-01-28 04:02:00|8671.9|8669.1|8675.6|8672.8|8676.6|8673.8|8671.6|8668.8|44
1643342530000|2022-01-28 04:02:10|8674.9|8672.1|8676.6|8673.8|8676.6|8673.8|8674.9|8672.1|29
1643342540000|2022-01-28 04:02:20|8676.1|8673.3|8676.6|8673.8|8676.9|8674.1|8675.7|8672.9|14
1643342550000|2022-01-28 04:02:30|8676.9|8674.1|8675.6|8672.8|8676.9|8674.1|8675.6|8672.8|4
1643342560000|2022-01-28 04:02:40|8676.6|8673.8|8676.6|8673.8|8676.6|8673.8|8675.6|8672.8|2
1643342570000|2022-01-28 04:02:50|8675.6|8672.8|8675.6|8672.8|8676.4|8673.6|8674.6|8671.8|12
1643342580000|2022-01-28 04:03:00|8675.4|8672.6|8675.6|8672.8|8675.9|8673.1|8675.4|8672.6|2
1643342600000|2022-01-28 04:03:20|8674.6|8671.8|8674.6|8671.8|8675.6|8672.8|8674.6|8671.8|0
1643342610000|2022-01-28 04:03:30|8675.3|8672.5|8675.1|8672.3|8675.6|8672.8|8674.6|8671.8|4
1643342620000|2022-01-28 04:03:40|8675.4|8672.6|8674.6|8671.8|8675.6|8672.8|8674.6|8671.8|12
1643342630000|2022-01-28 04:03:50|8674.9|8672.1|8675.1|8672.3|8675.1|8672.3|8674.9|8672.1|1
1643342640000|2022-01-28 04:04:00|8674.6|8671.8|8673.6|8670.8|8675.6|8672.8|8673.6|8670.8|13
1643342650000|2022-01-28 04:04:10|||||||||3
1643342660000|2022-01-28 04:04:20|8673.2|8670.4|8672.6|8669.8|8673.2|8670.4|8671.6|8668.8|42
1643342670000|2022-01-28 04:04:30|8673.1|8670.3|8672.6|8669.8|8674.4|8671.6|8672.6|8669.8|13
1643342680000|2022-01-28 04:04:40|8673.6|8670.8|8673.2|8670.4|8673.6|8670.8|8672.6|8669.8|0
1643342690000|2022-01-28 04:04:50|8673.1|8670.3|8672.6|8669.8|8673.6|8670.8|8672.6|8669.8|13
1643342700000|2022-01-28 04:05:00|8671.2|8668.4|8671.6|8668.8|8672.4|8669.6|8671.2|8668.4|24
1643342710000|2022-01-28 04:05:10|8672.4|8669.6|8673.6|8670.8|8674.6|8671.8|8672.4|8669.6|11
1643342720000|2022-01-28 04:05:20|8674.3|8671.5|8674.6|8671.8|8674.6|8671.8|8674.3|8671.5|2
1643342740000|2022-01-28 04:05:40|8673.9|8671.1|8673.7|8670.9|8673.9|8671.1|8673.7|8670.9|0
1643342750000|2022-01-28 04:05:50|8674.1|8671.3|8674.1|8671.3|8674.6|8671.8|8673.6|8670.8|4
1643342760000|2022-01-28 04:06:00|8673.6|8670.8|8673.6|8670.8|8674.1|8671.3|8673.2|8670.4|7
1643342770000|2022-01-28 04:06:10|8672.7|8669.9|8671.6|8668.8|8673.6|8670.8|8671.6|8668.8|10
1643342780000|2022-01-28 04:06:20|8671.7|8668.9|8672.1|8669.3|8672.6|8669.8|8671.6|8668.8|5
1643342790000|2022-01-28 04:06:30|8671.6|8668.8|8670.9|8668.1|8672.1|8669.3|8670.6|8667.8|3
1643342800000|2022-01-28 04:06:40|8670.7|8667.9|8667.6|8664.8|8670.7|8667.9|8666.7|8663.9|69
1643342810000|2022-01-28 04:06:50|8668.1|8665.3|8667.6|8664.8|8668.1|8665.3|8667.6|8664.8|6
1643342820000|2022-01-28 04:07:00|8668.1|8665.3|8665.9|8663.1|8668.6|8665.8|8665.9|8663.1|44
1643342830000|2022-01-28 04:07:10|8666.6|8663.8|8667.9|8665.1|8668.1|8665.3|8666.6|8663.8|17
1643342840000|2022-01-28 04:07:20|8667.7|8664.9|8666.9|8664.1|8667.7|8664.9|8666.9|8664.1|2
1643342850000|2022-01-28 04:07:30|8667.2|8664.4|8666.2|8663.4|8667.9|8665.1|8665.9|8663.1|7
1643342860000|2022-01-28 04:07:40|8666.4|8663.6|8665.9|8663.1|8666.9|8664.1|8665.9|8663.1|6
1643342870000|2022-01-28 04:07:50|8666.4|8663.6|8665.9|8663.1|8666.4|8663.6|8665.9|8663.1|2
1643342880000|2022-01-28 04:08:00|8666.4|8663.6|8666.9|8664.1|8666.9|8664.1|8665.9|8663.1|7
1643342890000|2022-01-28 04:08:10|8667.2|8664.4|8665.9|8663.1|8667.2|8664.4|8665.9|8663.1|10
1643342900000|2022-01-28 04:08:20|||||||||3
1643342910000|2022-01-28 04:08:30|8665.5|8662.7|8665.5|8662.7|8665.5|8662.7|8665.5|8662.7|3
1643342920000|2022-01-28 04:08:40|8665.9|8663.1|8665.9|8663.1|8666.4|8663.6|8665|8662.2|6
1643342930000|2022-01-28 04:08:50|8665.5|8662.7|8664.9|8662.1|8665.5|8662.7|8664.9|8662.1|3
1643342940000|2022-01-28 04:09:00|8665.2|8662.4|8664.9|8662.1|8665.6|8662.8|8664.9|8662.1|7
1643342950000|2022-01-28 04:09:10|8665.2|8662.4|8664.9|8662.1|8665.7|8662.9|8664.9|8662.1|1
1643342960000|2022-01-28 04:09:20|8664.5|8661.7|8662.9|8660.1|8664.5|8661.7|8661.5|8658.7|32
1643342970000|2022-01-28 04:09:30|8663.9|8661.1|8662.9|8660.1|8663.9|8661.1|8662.9|8660.1|8
1643342980000|2022-01-28 04:09:40|8663.2|8660.4|8663.9|8661.1|8663.9|8661.1|8663.2|8660.4|1
1643342990000|2022-01-28 04:09:50|8663.5|8660.7|8663.4|8660.6|8663.9|8661.1|8662.9|8660.1|4
1643343000000|2022-01-28 04:10:00|8663|8660.2|8662.9|8660.1|8663|8660.2|8661.9|8659.1|9
1643343010000|2022-01-28 04:10:10|8663.2|8660.4|8663.5|8660.7|8663.9|8661.1|8663.2|8660.4|2
1643343020000|2022-01-28 04:10:20|8663.9|8661.1|8663.9|8661.1|8663.9|8661.1|8663.9|8661.1|0
1643343030000|2022-01-28 04:10:30|8664.6|8661.8|8663.9|8661.1|8664.7|8661.9|8663.9|8661.1|6
1643343040000|2022-01-28 04:10:40|8665.7|8662.9|8665.9|8663.1|8665.9|8663.1|8664.9|8662.1|22
1643343050000|2022-01-28 04:10:50|8666.4|8663.6|8665.9|8663.1|8666.4|8663.6|8665.9|8663.1|4
1643343060000|2022-01-28 04:11:00|8665.5|8662.7|8665.9|8663.1|8666.4|8663.6|8665.5|8662.7|1
1643343070000|2022-01-28 04:11:10|8666.9|8664.1|8666.9|8664.1|8666.9|8664.1|8665.9|8663.1|0
1643343080000|2022-01-28 04:11:20|8666.5|8663.7|8665.9|8663.1|8666.5|8663.7|8665.9|8663.1|1
1643343090000|2022-01-28 04:11:30|8666.9|8664.1|8665.9|8663.1|8666.9|8664.1|8665.9|8663.1|3
1643343100000|2022-01-28 04:11:40|8665.2|8662.4|8664.9|8662.1|8665.9|8663.1|8664.9|8662.1|2
1643343110000|2022-01-28 04:11:50|8665.2|8662.4|8666.9|8664.1|8666.9|8664.1|8664.9|8662.1|10
1643343120000|2022-01-28 04:12:00|||||||||1
1643343140000|2022-01-28 04:12:20|8667.9|8665.1|8666.9|8664.1|8667.9|8665.1|8666.9|8664.1|4
1643343150000|2022-01-28 04:12:30|8667.2|8664.4|8667.9|8665.1|8667.9|8665.1|8666.9|8664.1|2
1643343160000|2022-01-28 04:12:40|8668.9|8666.1|8667.9|8665.1|8668.9|8666.1|8667.9|8665.1|16
1643343170000|2022-01-28 04:12:50|8667.5|8664.7|8667.8|8665|8668.9|8666.1|8666.9|8664.1|1
1643343180000|2022-01-28 04:13:00|8668.2|8665.4|8667.8|8665|8668.8|8666|8666.8|8664|7
1643343190000|2022-01-28 04:13:10|8668.2|8665.4|8667.8|8665|8668.2|8665.4|8667.8|8665|1
1643343200000|2022-01-28 04:13:20|8668.2|8665.4|8667.8|8665|8668.2|8665.4|8667.8|8665|0
1643343210000|2022-01-28 04:13:30|8668.2|8665.4|8668.8|8666|8668.8|8666|8668.2|8665.4|0
1643343230000|2022-01-28 04:13:50|8668|8665.2|8668.8|8666|8668.8|8666|8667.8|8665|1
1643343240000|2022-01-28 04:14:00|8668.3|8665.5|8668.8|8666|8668.8|8666|8667.8|8665|5
1643343250000|2022-01-28 04:14:10|8668.2|8665.4|8666.8|8664|8668.2|8665.4|8666.8|8664|3
1643343260000|2022-01-28 04:14:20|8667.5|8664.7|8667.8|8665|8668.8|8666|8667.5|8664.7|5
1643343270000|2022-01-28 04:14:30|8668.3|8665.5|8667.8|8665|8668.3|8665.5|8667.8|8665|0
1643343280000|2022-01-28 04:14:40|||||||||1
1643343290000|2022-01-28 04:14:50|8668.3|8665.5|8668.8|8666|8668.8|8666|8668|8665.2|0
1643343300000|2022-01-28 04:15:00|8667.8|8665|8668.8|8666|8668.8|8666|8667.8|8665|1
1643343310000|2022-01-28 04:15:10|8668.5|8665.7|8667.8|8665|8668.5|8665.7|8667.8|8665|0
1643343320000|2022-01-28 04:15:20|8668.3|8665.5|8667.8|8665|8668.8|8666|8667.8|8665|0
1643343330000|2022-01-28 04:15:30|||||||||1
1643343340000|2022-01-28 04:15:40|8668.7|8665.9|8668.3|8665.5|8668.8|8666|8667.8|8665|0
1643343350000|2022-01-28 04:15:50|8668|8665.2|8668.8|8666|8668.8|8666|8667.8|8665|1
1643343360000|2022-01-28 04:16:00|||||||||1
1643343400000|2022-01-28 04:16:40|8668.1|8665.3|8666.8|8664|8668.1|8665.3|8666.8|8664|16
1643343410000|2022-01-28 04:16:50|8666|8663.2|8662.8|8660|8666|8663.2|8662.8|8660|7
1643343420000|2022-01-28 04:17:00|8663.3|8660.5|8663.3|8660.5|8663.8|8661|8662.8|8660|4
1643343430000|2022-01-28 04:17:10|8663.8|8661|8662.8|8660|8663.8|8661|8662.8|8660|0
1643343440000|2022-01-28 04:17:20|8663.5|8660.7|8662.8|8660|8663.8|8661|8662.8|8660|9
1643343450000|2022-01-28 04:17:30|8663.5|8660.7|8663.3|8660.5|8663.8|8661|8662.8|8660|2
1643343460000|2022-01-28 04:17:40|8663|8660.2|8663.3|8660.5|8663.3|8660.5|8662.8|8660|1
1643343470000|2022-01-28 04:17:50|8663|8660.2|8662.8|8660|8663.3|8660.5|8662.8|8660|0
1643343480000|2022-01-28 04:18:00|8663.8|8661|8663.8|8661|8663.8|8661|8662.8|8660|5
1643343490000|2022-01-28 04:18:10|8663.7|8660.9|8658.8|8656|8663.7|8660.9|8658.8|8656|35
1643343500000|2022-01-28 04:18:20|8659|8656.2|8656.8|8654|8660.5|8657.7|8656.8|8654|31
1643343510000|2022-01-28 04:18:30|8657.2|8654.4|8657.8|8655|8658.8|8656|8656.8|8654|11
1643343520000|2022-01-28 04:18:40|8658.2|8655.4|8658.8|8656|8658.8|8656|8657.8|8655|8
1643343530000|2022-01-28 04:18:50|8658.5|8655.7|8658.8|8656|8658.8|8656|8658.3|8655.5|2
1643343540000|2022-01-28 04:19:00|8658.3|8655.5|8657.8|8655|8658.8|8656|8657.8|8655|0
1643343550000|2022-01-28 04:19:10|8657.1|8654.3|8655.8|8653|8657.1|8654.3|8654.8|8652|16
1643343560000|2022-01-28 04:19:20|8655.5|8652.7|8653.8|8651|8655.5|8652.7|8652.8|8650|33
1643343570000|2022-01-28 04:19:30|8653.5|8650.7|8654.8|8652|8655.1|8652.3|8653.1|8650.3|23
1643343590000|2022-01-28 04:19:50|8655.5|8652.7|8657.8|8655|8657.8|8655|8655.5|8652.7|16
1643343600000|2022-01-28 04:20:00|8657|8654.2|8658|8655.2|8658.8|8656|8656.8|8654|12
1643343610000|2022-01-28 04:20:10|8657.8|8655|8659.3|8656.5|8659.8|8657|8657.8|8655|8
1643343620000|2022-01-28 04:20:20|8659.7|8656.9|8659.8|8657|8660.8|8658|8658.8|8656|10
1643343630000|2022-01-28 04:20:30|8660.2|8657.4|8659.8|8657|8660.3|8657.5|8659.8|8657|0
1643343640000|2022-01-28 04:20:40|8660.2|8657.4|8659.3|8656.5|8660.8|8658|8659.1|8656.3|4
1643343650000|2022-01-28 04:20:50|8659|8656.2|8658.8|8656|8659|8656.2|8658.5|8655.7|2
1643343660000|2022-01-28 04:21:00|8659.8|8657|8661.8|8659|8661.8|8659|8659.8|8657|12
1643343670000|2022-01-28 04:21:10|8661.3|8658.5|8661.3|8658.5|8661.8|8659|8660.8|8658|1
1643343680000|2022-01-28 04:21:20|8661.7|8658.9|8661.8|8659|8661.8|8659|8661.7|8658.9|1
1643343690000|2022-01-28 04:21:30|8662.5|8659.7|8662.3|8659.5|8662.5|8659.7|8662.3|8659.5|5
1643343700000|2022-01-28 04:21:40|8662|8659.2|8662.3|8659.5|8662.8|8660|8661.8|8659|2
1643343710000|2022-01-28 04:21:50|8662.5|8659.7|8661.8|8659|8662.5|8659.7|8661.8|8659|0
1643343720000|2022-01-28 04:22:00|||||||||6
1643343740000|2022-01-28 04:22:20|8660.8|8658|8660.8|8658|8660.8|8658|8660.8|8658|2
1643343750000|2022-01-28 04:22:30|8661.2|8658.4|8661.3|8658.5|8661.5|8658.7|8661.2|8658.4|4
1643343760000|2022-01-28 04:22:40|8661|8658.2|8660.8|8658|8661.3|8658.5|8660.8|8658|0
1643343770000|2022-01-28 04:22:50|||||||||2
1643343780000|2022-01-28 04:23:00|8661.5|8658.7|8661.8|8659|8661.8|8659|8660.8|8658|16
1643343790000|2022-01-28 04:23:10|8661.5|8658.7|8661.3|8658.5|8661.5|8658.7|8660.8|8658|2
1643343800000|2022-01-28 04:23:20|8660.8|8658|8661.3|8658.5|8661.3|8658.5|8660.8|8658|0
1643343810000|2022-01-28 04:23:30|8660.8|8658|8660.8|8658|8660.8|8658|8660|8657.2|5
1643343820000|2022-01-28 04:23:40|8661.3|8658.5|8660.8|8658|8661.3|8658.5|8660.8|8658|2
1643343830000|2022-01-28 04:23:50|8661.2|8658.4|8661.3|8658.5|8661.8|8659|8661.2|8658.4|2
1643343840000|2022-01-28 04:24:00|8661|8658.2|8660.8|8658|8661.8|8659|8660.8|8658|7
1643343850000|2022-01-28 04:24:10|8660.1|8657.3|8660.8|8658|8660.8|8658|8660|8657.2|5
1643343860000|2022-01-28 04:24:20|8660.5|8657.7|8659.3|8656.5|8660.8|8658|8658.8|8656|2
1643343870000|2022-01-28 04:24:30|8659.7|8656.9|8659.8|8657|8659.8|8657|8659.7|8656.9|2
1643343880000|2022-01-28 04:24:40|8660.7|8657.9|8660.3|8657.5|8660.7|8657.9|8659.8|8657|1
1643343890000|2022-01-28 04:24:50|8660.7|8657.9|8661.8|8659|8661.8|8659|8660.7|8657.9|4
1643343900000|2022-01-28 04:25:00|8661|8658.2|8660.8|8658|8663.7|8660.9|8660.8|8658|18
1643343910000|2022-01-28 04:25:10|8660|8657.2|8661.3|8658.5|8661.3|8658.5|8660|8657.2|8
1643343920000|2022-01-28 04:25:20|8661|8658.2|8662.3|8659.5|8662.8|8660|8660.8|8658|2
1643343930000|2022-01-28 04:25:30|8661.8|8659|8661.8|8659|8662.3|8659.5|8661.8|8659|1
1643343940000|2022-01-28 04:25:40|8662.3|8659.5|8662.3|8659.5|8662.3|8659.5|8662.3|8659.5|0
1643343960000|2022-01-28 04:26:00|8662.2|8659.4|8665.7|8662.9|8666.8|8664|8661.8|8659|63
1643343970000|2022-01-28 04:26:10|8665.8|8663|8666.5|8663.7|8666.5|8663.7|8665.8|8663|8
1643343980000|2022-01-28 04:26:20|8666.2|8663.4|8665.7|8662.9|8666.2|8663.4|8665.7|8662.9|6
1643343990000|2022-01-28 04:26:30|8666|8663.2|8666.5|8663.7|8666.5|8663.7|8666|8663.2|1
1643344000000|2022-01-28 04:26:40|8665.8|8663|8664.7|8661.9|8666|8663.2|8664.7|8661.9|4
1643344010000|2022-01-28 04:26:50|8664.3|8661.5|8664|8661.2|8664.3|8661.5|8663.7|8660.9|1
1643344020000|2022-01-28 04:27:00|8663.7|8660.9|8667.5|8664.7|8667.5|8664.7|8663.7|8660.9|52
1643344030000|2022-01-28 04:27:10|8667.2|8664.4|8666.7|8663.9|8667.3|8664.5|8666.7|8663.9|5
1643344050000|2022-01-28 04:27:30|8667|8664.2|8667.7|8664.9|8667.7|8664.9|8667|8664.2|16
1643344060000|2022-01-28 04:27:40|8667.6|8664.8|8666.8|8664|8667.6|8664.8|8666.8|8664|7
1643344070000|2022-01-28 04:27:50|8667.1|8664.3|8667.6|8664.8|8667.6|8664.8|8666.8|8664|4
1643344080000|2022-01-28 04:28:00|8668.1|8665.3|8669.6|8666.8|8669.6|8666.8|8667.6|8664.8|34
1643344090000|2022-01-28 04:28:10|||||||||1
1643344110000|2022-01-28 04:28:30|8669.3|8666.5|8669.6|8666.8|8669.6|8666.8|8668.8|8666|18
1643344120000|2022-01-28 04:28:40|||||||||1
1643344130000|2022-01-28 04:28:50|8669.3|8666.5|8671.1|8668.3|8671.1|8668.3|8668.8|8666|20
1643344140000|2022-01-28 04:29:00|8670.8|8668|8669.8|8667|8670.8|8668|8668.8|8666|47
1643344150000|2022-01-28 04:29:10|8670.1|8667.3|8670.3|8667.5|8670.6|8667.8|8669.8|8667|2
1643344160000|2022-01-28 04:29:20|8670.1|8667.3|8669.3|8666.5|8670.3|8667.5|8669.3|8666.5|0
1643344170000|2022-01-28 04:29:30|8668.8|8666|8669.3|8666.5|8669.6|8666.8|8668.8|8666|2
1643344180000|2022-01-28 04:29:40|8669.6|8666.8|8669.5|8666.7|8669.6|8666.8|8669.3|8666.5|1
1643344190000|2022-01-28 04:29:50|8670.9|8668.1|8670.5|8667.7|8671.5|8668.7|8670.1|8667.3|12
1643344200000|2022-01-28 04:30:00|8671.5|8668.7|8671.6|8668.8|8672.6|8669.8|8671.5|8668.7|37
1643344210000|2022-01-28 04:30:10|||||||||2
1643344220000|2022-01-28 04:30:20|8670.9|8668.1|8670.6|8667.8|8670.9|8668.1|8670.3|8667.5|5
1643344230000|2022-01-28 04:30:30|8669.8|8667|8669.3|8666.5|8669.8|8667|8668.9|8666.1|6
1643344240000|2022-01-28 04:30:40|8669.6|8666.8|8670.6|8667.8|8670.6|8667.8|8669.3|8666.5|7
1643344250000|2022-01-28 04:30:50|8669.9|8667.1|8670.6|8667.8|8670.6|8667.8|8669.9|8667.1|1
1643344260000|2022-01-28 04:31:00|8671|8668.2|8673.1|8670.3|8673.6|8670.8|8671|8668.2|16
1643344270000|2022-01-28 04:31:10|8672.8|8670|8673.6|8670.8|8673.6|8670.8|8672.6|8669.8|11
1643344280000|2022-01-28 04:31:20|8673.3|8670.5|8672.6|8669.8|8673.6|8670.8|8672.6|8669.8|6
1643344290000|2022-01-28 04:31:30|8673.3|8670.5|8673.3|8670.5|8673.6|8670.8|8672.6|8669.8|8
1643344300000|2022-01-28 04:31:40|8673.6|8670.8|8674.6|8671.8|8674.6|8671.8|8673.6|8670.8|9
1643344310000|2022-01-28 04:31:50|8673.9|8671.1|8673.6|8670.8|8674.6|8671.8|8673.6|8670.8|2
1643344320000|2022-01-28 04:32:00|8672.9|8670.1|8672.6|8669.8|8672.9|8670.1|8670.8|8668|15
1643344330000|2022-01-28 04:32:10|8672.3|8669.5|8672.6|8669.8|8672.6|8669.8|8671.6|8668.8|3
1643344340000|2022-01-28 04:32:20|8673|8670.2|8673.6|8670.8|8673.6|8670.8|8673|8670.2|0
1643344350000|2022-01-28 04:32:30|8674.3|8671.5|8673.1|8670.3|8674.5|8671.7|8672.8|8670|8
1643344360000|2022-01-28 04:32:40|8673.5|8670.7|8672.6|8669.8|8673.5|8670.7|8672.6|8669.8|2
1643344370000|2022-01-28 04:32:50|8672.5|8669.7|8671.8|8669|8672.6|8669.8|8671.8|8669|1
1643344380000|2022-01-28 04:33:00|8672.6|8669.8|8671.6|8668.8|8672.6|8669.8|8670.6|8667.8|15
1643344390000|2022-01-28 04:33:10|8672|8669.2|8672.6|8669.8|8673.2|8670.4|8671.6|8668.8|17
1643344400000|2022-01-28 04:33:20|8672.3|8669.5|8672.6|8669.8|8672.6|8669.8|8671.6|8668.8|3
1643344410000|2022-01-28 04:33:30|8671.9|8669.1|8671.6|8668.8|8672.6|8669.8|8671.6|8668.8|2
1643344420000|2022-01-28 04:33:40|8672.3|8669.5|8672|8669.2|8672.5|8669.7|8671.6|8668.8|1
1643344430000|2022-01-28 04:33:50|8671.6|8668.8|8671.6|8668.8|8672|8669.2|8671.6|8668.8|1
1643344440000|2022-01-28 04:34:00|8671.1|8668.3|8670.6|8667.8|8671.1|8668.3|8670.6|8667.8|2
1643344450000|2022-01-28 04:34:10|8671.6|8668.8|8671.6|8668.8|8671.6|8668.8|8670.6|8667.8|7
1643344460000|2022-01-28 04:34:20|8670.8|8668|8671.6|8668.8|8671.6|8668.8|8670.8|8668|1
1643344470000|2022-01-28 04:34:30|||||||||2
1643344480000|2022-01-28 04:34:40|8672.3|8669.5|8672.3|8669.5|8672.6|8669.8|8672.3|8669.5|3
1643344490000|2022-01-28 04:34:50|8672.6|8669.8|8672.6|8669.8|8672.6|8669.8|8671.6|8668.8|6
1643344500000|2022-01-28 04:35:00|8672.3|8669.5|8671.6|8668.8|8672.3|8669.5|8671.6|8668.8|1
1643344510000|2022-01-28 04:35:10|8672|8669.2|8671.6|8668.8|8672.6|8669.8|8671.6|8668.8|2
1643344520000|2022-01-28 04:35:20|8672|8669.2|8671.6|8668.8|8672|8669.2|8671.6|8668.8|0
1643344530000|2022-01-28 04:35:30|8672|8669.2|8671.6|8668.8|8672|8669.2|8671.6|8668.8|0
1643344540000|2022-01-28 04:35:40|8672.3|8669.5|8672.1|8669.3|8672.6|8669.8|8672.1|8669.3|4
1643344550000|2022-01-28 04:35:50|8671.8|8669|8671.3|8668.5|8672.1|8669.3|8670.8|8668|3
1643344560000|2022-01-28 04:36:00|8670.8|8668|8670.6|8667.8|8671.6|8668.8|8670.6|8667.8|4
1643344570000|2022-01-28 04:36:10|8671.3|8668.5|8671.3|8668.5|8671.6|8668.8|8671.3|8668.5|1
1643344580000|2022-01-28 04:36:20|8670.8|8668|8669.6|8666.8|8671.6|8668.8|8669.6|8666.8|2
1643344590000|2022-01-28 04:36:30|||||||||1
1643344620000|2022-01-28 04:37:00|8670.3|8667.5|8671|8668.2|8671|8668.2|8670.3|8667.5|17
1643344630000|2022-01-28 04:37:10|8671.5|8668.7|8670.6|8667.8|8671.6|8668.8|8670.6|8667.8|4
1643344640000|2022-01-28 04:37:20|8670.8|8668|8671.6|8668.8|8671.6|8668.8|8670.8|8668|1
1643344650000|2022-01-28 04:37:30|8671.3|8668.5|8671.3|8668.5|8671.6|8668.8|8670.8|8668|2
1643344660000|2022-01-28 04:37:40|8670.9|8668.1|8671.6|8668.8|8671.6|8668.8|8670.8|8668|0
1643344670000|2022-01-28 04:37:50|8671.3|8668.5|8671.6|8668.8|8671.6|8668.8|8671.3|8668.5|3
1643344680000|2022-01-28 04:38:00|8671.3|8668.5|8670.8|8668|8671.3|8668.5|8670.8|8668|6
1643344690000|2022-01-28 04:38:10|||||||||1
1643344700000|2022-01-28 04:38:20|8671.6|8668.8|8671.3|8668.5|8671.6|8668.8|8671.3|8668.5|3
1643344710000|2022-01-28 04:38:30|8671.6|8668.8|8671.3|8668.5|8671.6|8668.8|8670.8|8668|3
1643344720000|2022-01-28 04:38:40|8671.6|8668.8|8670.8|8668|8671.6|8668.8|8670.8|8668|0
1643344730000|2022-01-28 04:38:50|8671.1|8668.3|8670.8|8668|8671.3|8668.5|8670.8|8668|2
1643344740000|2022-01-28 04:39:00|8670.6|8667.8|8669.8|8667|8670.6|8667.8|8669.8|8667|2
1643344780000|2022-01-28 04:39:40|8669.1|8666.3|8668.6|8665.8|8669.1|8666.3|8667.8|8665|11
1643344790000|2022-01-28 04:39:50|8668.3|8665.5|8668.6|8665.8|8668.6|8665.8|8668.3|8665.5|2
1643344800000|2022-01-28 04:40:00|8669.6|8666.8|8669.8|8667|8670.6|8667.8|8668.8|8666|10
1643344810000|2022-01-28 04:40:10|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|8669.6|8666.8|0
1643344820000|2022-01-28 04:40:20|8669.3|8666.5|8669.6|8666.8|8669.6|8666.8|8668.8|8666|4
1643344830000|2022-01-28 04:40:30|8669.3|8666.5|8669.6|8666.8|8669.6|8666.8|8668.8|8666|0
1643344840000|2022-01-28 04:40:40|8669.3|8666.5|8669.6|8666.8|8669.6|8666.8|8669.3|8666.5|1
1643344850000|2022-01-28 04:40:50|||||||||1
1643344860000|2022-01-28 04:41:00|8669.8|8667|8669.6|8666.8|8669.8|8667|8669.6|8666.8|5
1643344880000|2022-01-28 04:41:20|8668.9|8666.1|8668.6|8665.8|8668.9|8666.1|8668.6|8665.8|1
1643344890000|2022-01-28 04:41:30|8668.3|8665.5|8668.6|8665.8|8668.6|8665.8|8668.3|8665.5|2
1643344900000|2022-01-28 04:41:40|8668.3|8665.5|8667.8|8665|8668.6|8665.8|8667.8|8665|1
1643344910000|2022-01-28 04:41:50|8668.6|8665.8|8668.6|8665.8|8668.6|8665.8|8668.3|8665.5|1
1643344920000|2022-01-28 04:42:00|8669.3|8666.5|8670.6|8667.8|8670.6|8667.8|8669.3|8666.5|13
1643344930000|2022-01-28 04:42:10|8669.8|8667|8669.6|8666.8|8670.3|8667.5|8669.6|8666.8|0
1643344940000|2022-01-28 04:42:20|||||||||1
1643344950000|2022-01-28 04:42:30|8668.9|8666.1|8669.6|8666.8|8669.6|8666.8|8668.8|8666|2
1643344980000|2022-01-28 04:43:00|8669.3|8666.5|8668.8|8666|8669.3|8666.5|8668.8|8666|3
1643344990000|2022-01-28 04:43:10|8668.3|8665.5|8668.6|8665.8|8668.6|8665.8|8668.3|8665.5|1
1643345000000|2022-01-28 04:43:20|8668.3|8665.5|8669.6|8666.8|8669.6|8666.8|8667.9|8665.1|3
1643345010000|2022-01-28 04:43:30|8669.9|8667.1|8670.6|8667.8|8670.6|8667.8|8669.9|8667.1|0
1643345020000|2022-01-28 04:43:40|8670.3|8667.5|8669.8|8667|8670.3|8667.5|8669.8|8667|2
1643345030000|2022-01-28 04:43:50|8669.6|8666.8|8668.8|8666|8669.6|8666.8|8668.8|8666|3
1643345040000|2022-01-28 04:44:00|8669.3|8666.5|8670.6|8667.8|8670.6|8667.8|8669.3|8666.5|5
1643345050000|2022-01-28 04:44:10|8669.9|8667.1|8670.6|8667.8|8670.6|8667.8|8669.8|8667|8
1643345060000|2022-01-28 04:44:20|8670.2|8667.4|8670.2|8667.4|8670.6|8667.8|8670.2|8667.4|0
1643345070000|2022-01-28 04:44:30|8669.9|8667.1|8670.6|8667.8|8670.6|8667.8|8669.7|8666.9|1
1643345080000|2022-01-28 04:44:40|8670.4|8667.6|8669.6|8666.8|8670.4|8667.6|8669.6|8666.8|1
1643345090000|2022-01-28 04:44:50|8669.9|8667.1|8669.7|8666.9|8670.6|8667.8|8669.7|8666.9|6
1643345100000|2022-01-28 04:45:00|8669.6|8666.8|8668.6|8665.8|8669.6|8666.8|8668.2|8665.4|4
1643345110000|2022-01-28 04:45:10|8668.1|8665.3|8667.6|8664.8|8668.1|8665.3|8667.6|8664.8|4
1643345120000|2022-01-28 04:45:20|8668.3|8665.5|8668.6|8665.8|8668.6|8665.8|8668.3|8665.5|4
1643345130000|2022-01-28 04:45:30|8668.9|8666.1|8669.6|8666.8|8669.6|8666.8|8668.9|8666.1|7
1643345140000|2022-01-28 04:45:40|8669.2|8666.4|8669.6|8666.8|8669.6|8666.8|8669.2|8666.4|0
1643345150000|2022-01-28 04:45:50|8669.2|8666.4|8669.2|8666.4|8669.6|8666.8|8669.2|8666.4|0
1643345160000|2022-01-28 04:46:00|8669.6|8666.8|8670.6|8667.8|8670.6|8667.8|8669.6|8666.8|1
1643345170000|2022-01-28 04:46:10|8670.2|8667.4|8669.7|8666.9|8670.2|8667.4|8669.7|8666.9|7
1643345180000|2022-01-28 04:46:20|8670.6|8667.8|8670.6|8667.8|8670.6|8667.8|8670.6|8667.8|2
1643345190000|2022-01-28 04:46:30|8671.3|8668.5|8671.6|8668.8|8671.9|8669.1|8671.3|8668.5|5
1643345200000|2022-01-28 04:46:40|8671.2|8668.4|8671.6|8668.8|8671.6|8668.8|8671.2|8668.4|4
1643345210000|2022-01-28 04:46:50|8671.9|8669.1|8670.7|8667.9|8671.9|8669.1|8670.7|8667.9|3
1643345220000|2022-01-28 04:47:00|8671.4|8668.6|8670.7|8667.9|8671.4|8668.6|8670.7|8667.9|0
1643345230000|2022-01-28 04:47:10|8670|8667.2|8670.2|8667.4|8670.6|8667.8|8669.7|8666.9|9
1643345240000|2022-01-28 04:47:20|8670.6|8667.8|8669.7|8666.9|8670.6|8667.8|8669.7|8666.9|2
1643345250000|2022-01-28 04:47:30|8670.2|8667.4|8670.6|8667.8|8670.6|8667.8|8669.7|8666.9|1
1643345260000|2022-01-28 04:47:40|8670.2|8667.4|8671.6|8668.8|8671.6|8668.8|8670.2|8667.4|6
1643345270000|2022-01-28 04:47:50|8672.6|8669.8|8671.7|8668.9|8672.6|8669.8|8671.7|8668.9|5
1643345280000|2022-01-28 04:48:00|8672.1|8669.3|8671.6|8668.8|8672.6|8669.8|8671.2|8668.4|10
1643345290000|2022-01-28 04:48:10|8670.9|8668.1|8670.7|8667.9|8671.6|8668.8|8670.7|8667.9|8
1643345300000|2022-01-28 04:48:20|8670.4|8667.6|8670.4|8667.6|8670.7|8667.9|8670.4|8667.6|0
1643345310000|2022-01-28 04:48:30|8670.7|8667.9|8670.7|8667.9|8670.7|8667.9|8670.4|8667.6|1
1643345330000|2022-01-28 04:48:50|8670|8667.2|8669.7|8666.9|8670|8667.2|8669.7|8666.9|1
1643345350000|2022-01-28 04:49:10|||||||||1
1643345360000|2022-01-28 04:49:20|8670.1|8667.3|8669.7|8666.9|8670.6|8667.8|8669.7|8666.9|2
1643345370000|2022-01-28 04:49:30|8669.6|8666.8|8668.6|8665.8|8669.6|8666.8|8668.6|8665.8|11
1643345380000|2022-01-28 04:49:40|8668.2|8665.4|8666.7|8663.9|8668.2|8665.4|8666.7|8663.9|4
1643345390000|2022-01-28 04:49:50|8666.6|8663.8|8664.7|8661.9|8666.6|8663.8|8664.7|8661.9|13
1643345400000|2022-01-28 04:50:00|8665.4|8662.6|8664.7|8661.9|8665.7|8662.9|8664.7|8661.9|9
1643345410000|2022-01-28 04:50:10|8665.2|8662.4|8664.7|8661.9|8665.7|8662.9|8664.7|8661.9|11
1643345420000|2022-01-28 04:50:20|8664.9|8662.1|8664.6|8661.8|8665.7|8662.9|8664.6|8661.8|5
1643345430000|2022-01-28 04:50:30|8664.7|8661.9|8665.6|8662.8|8665.6|8662.8|8664.7|8661.9|1
1643345440000|2022-01-28 04:50:40|8665.2|8662.4|8664.7|8661.9|8665.6|8662.8|8664.4|8661.6|2
1643345450000|2022-01-28 04:50:50|8663.9|8661.1|8662.7|8659.9|8663.9|8661.1|8662.7|8659.9|8
1643345460000|2022-01-28 04:51:00|8661.7|8658.9|8662.7|8659.9|8662.7|8659.9|8661.7|8658.9|18
1643345470000|2022-01-28 04:51:10|8662|8659.2|8662.7|8659.9|8662.7|8659.9|8662|8659.2|4
1643345480000|2022-01-28 04:51:20|8661.9|8659.1|8660.7|8657.9|8662.4|8659.6|8659.7|8656.9|22
1643345490000|2022-01-28 04:51:30|8660|8657.2|8659.7|8656.9|8660.7|8657.9|8659.7|8656.9|15
1643345500000|2022-01-28 04:51:40|8658.9|8656.1|8659.7|8656.9|8659.7|8656.9|8658.7|8655.9|22
1643345510000|2022-01-28 04:51:50|8660.1|8657.3|8660.7|8657.9|8660.7|8657.9|8660.1|8657.3|3
1643345520000|2022-01-28 04:52:00|8660|8657.2|8662.2|8659.4|8662.7|8659.9|8659.7|8656.9|8
1643345530000|2022-01-28 04:52:10|8662.7|8659.9|8662.7|8659.9|8662.7|8659.9|8662.7|8659.9|1
1643345540000|2022-01-28 04:52:20|8662.2|8659.4|8662.7|8659.9|8662.7|8659.9|8662.2|8659.4|1
1643345550000|2022-01-28 04:52:30|8663.7|8660.9|8663.7|8660.9|8663.7|8660.9|8663.2|8660.4|0
1643345560000|2022-01-28 04:52:40|8664.1|8661.3|8664.2|8661.4|8664.7|8661.9|8663.7|8660.9|9
1643345570000|2022-01-28 04:52:50|8663.9|8661.1|8664.7|8661.9|8664.7|8661.9|8663.7|8660.9|1
1643345580000|2022-01-28 04:53:00|8664.4|8661.6|8664.7|8661.9|8664.7|8661.9|8663.7|8660.9|1
1643345590000|2022-01-28 04:53:10|8664.2|8661.4|8664.2|8661.4|8664.7|8661.9|8663.7|8660.9|4
1643345600000|2022-01-28 04:53:20|8664.7|8661.9|8663.7|8660.9|8664.7|8661.9|8663.7|8660.9|8
1643345610000|2022-01-28 04:53:30|8664.1|8661.3|8663.7|8660.9|8664.2|8661.4|8663.7|8660.9|0
1643345620000|2022-01-28 04:53:40|8664.7|8661.9|8664.7|8661.9|8665.4|8662.6|8663.7|8660.9|10
1643345640000|2022-01-28 04:54:00|8664.4|8661.6|8662.7|8659.9|8664.4|8661.6|8662.7|8659.9|4
1643345650000|2022-01-28 04:54:10|8663.2|8660.4|8662.7|8659.9|8663.2|8660.4|8662.7|8659.9|1
1643345660000|2022-01-28 04:54:20|||||||||4
1643345670000|2022-01-28 04:54:30|8663.4|8660.6|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|10
1643345680000|2022-01-28 04:54:40|8663.1|8660.3|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|5
1643345690000|2022-01-28 04:54:50|8663.4|8660.6|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|2
1643345700000|2022-01-28 04:55:00|8661.7|8658.9|8662.7|8659.9|8662.7|8659.9|8660.7|8657.9|12
1643345710000|2022-01-28 04:55:10|8662.4|8659.6|8660.7|8657.9|8662.7|8659.9|8660.7|8657.9|6
1643345720000|2022-01-28 04:55:20|8659.9|8657.1|8660.7|8657.9|8660.7|8657.9|8659.7|8656.9|7
1643345730000|2022-01-28 04:55:30|8660.4|8657.6|8662.7|8659.9|8662.7|8659.9|8660|8657.2|22
1643345740000|2022-01-28 04:55:40|8663.2|8660.4|8661.7|8658.9|8663.7|8660.9|8661.7|8658.9|12
1643345750000|2022-01-28 04:55:50|8662.7|8659.9|8661.7|8658.9|8662.7|8659.9|8661.7|8658.9|6
1643345760000|2022-01-28 04:56:00|8662.2|8659.4|8661.7|8658.9|8662.7|8659.9|8661.7|8658.9|0
1643345770000|2022-01-28 04:56:10|8662.4|8659.6|8660.7|8657.9|8662.7|8659.9|8660.7|8657.9|2
1643345780000|2022-01-28 04:56:20|8661.1|8658.3|8661.2|8658.4|8661.7|8658.9|8660.7|8657.9|6
1643345790000|2022-01-28 04:56:30|8660.9|8658.1|8661.2|8658.4|8661.7|8658.9|8660.7|8657.9|6
1643345800000|2022-01-28 04:56:40|8660.7|8657.9|8661.7|8658.9|8662.6|8659.8|8660.7|8657.9|8
1643345810000|2022-01-28 04:56:50|8662.1|8659.3|8662.1|8659.3|8662.6|8659.8|8661.7|8658.9|0
1643345820000|2022-01-28 04:57:00|8662.6|8659.8|8662.7|8659.9|8662.7|8659.9|8661.7|8658.9|1
1643345830000|2022-01-28 04:57:10|8662.6|8659.8|8662.2|8659.4|8662.7|8659.9|8661.7|8658.9|2
1643345840000|2022-01-28 04:57:20|8662.4|8659.6|8661.7|8658.9|8662.7|8659.9|8661|8658.2|9
1643345850000|2022-01-28 04:57:30|8662.1|8659.3|8662.7|8659.9|8663.2|8660.4|8661.7|8658.9|4
1643345860000|2022-01-28 04:57:40|8663.4|8660.6|8663.7|8660.9|8664.1|8661.3|8663.4|8660.6|5
1643345870000|2022-01-28 04:57:50|8664.7|8661.9|8664.2|8661.4|8664.7|8661.9|8663.7|8660.9|0
1643345880000|2022-01-28 04:58:00|8664.7|8661.9|8664.2|8661.4|8664.7|8661.9|8663.7|8660.9|12
1643345890000|2022-01-28 04:58:10|8664.6|8661.8|8664.7|8661.9|8665.6|8662.8|8664.6|8661.8|10
1643345900000|2022-01-28 04:58:20|8664.6|8661.8|8663.7|8660.9|8664.6|8661.8|8663.7|8660.9|6
1643345910000|2022-01-28 04:58:30|8663.6|8660.8|8663.6|8660.8|8663.6|8660.8|8662.7|8659.9|8
1643345920000|2022-01-28 04:58:40|8663.9|8661.1|8664.2|8661.4|8664.6|8661.8|8663.7|8660.9|5
1643345930000|2022-01-28 04:58:50|8664.6|8661.8|8664.6|8661.8|8664.6|8661.8|8663.7|8660.9|1
1643345940000|2022-01-28 04:59:00|8664.5|8661.7|8665.2|8662.4|8665.5|8662.7|8664.5|8661.7|5
1643345950000|2022-01-28 04:59:10|8665.5|8662.7|8665.7|8662.9|8665.7|8662.9|8665|8662.2|9
1643345960000|2022-01-28 04:59:20|8666.5|8663.7|8666.5|8663.7|8666.5|8663.7|8665.7|8662.9|4
1643345970000|2022-01-28 04:59:30|8666.2|8663.4|8666.5|8663.7|8666.5|8663.7|8665.7|8662.9|1
1643345980000|2022-01-28 04:59:40|8665.9|8663.1|8665.7|8662.9|8666.5|8663.7|8665.7|8662.9|5
1643345990000|2022-01-28 04:59:50|8666.2|8663.4|8666.5|8663.7|8666.5|8663.7|8666.2|8663.4|0
1643346000000|2022-01-28 05:00:00|8666.2|8663.4|8662.7|8659.9|8666.5|8663.7|8661.5|8658.7|25
1643346010000|2022-01-28 05:00:10|8663.2|8660.4|8662.5|8659.7|8663.2|8660.4|8661.5|8658.7|6
1643346020000|2022-01-28 05:00:20|8661.7|8658.9|8662.5|8659.7|8662.5|8659.7|8661.7|8658.9|2
1643346030000|2022-01-28 05:00:30|8663.2|8660.4|8663.5|8660.7|8663.5|8660.7|8663.2|8660.4|5
1643346040000|2022-01-28 05:00:40|8663.2|8660.4|8662.2|8659.4|8663.5|8660.7|8661.7|8658.9|1
1643346050000|2022-01-28 05:00:50|8662.5|8659.7|8662.5|8659.7|8662.5|8659.7|8661.7|8658.9|2
1643346060000|2022-01-28 05:01:00|8662.2|8659.4|8663.5|8660.7|8663.5|8660.7|8661.7|8658.9|7
1643346070000|2022-01-28 05:01:10|8662.7|8659.9|8663.5|8660.7|8663.5|8660.7|8662.7|8659.9|0
1643346080000|2022-01-28 05:01:20|8662.7|8659.9|8663.2|8660.4|8663.2|8660.4|8662.7|8659.9|1
1643346090000|2022-01-28 05:01:30|8662.9|8660.1|8663.5|8660.7|8663.5|8660.7|8662.5|8659.7|0
1643346110000|2022-01-28 05:01:50|8662.8|8660|8663.2|8660.4|8663.5|8660.7|8662.7|8659.9|9
1643346120000|2022-01-28 05:02:00|8662.7|8659.9|8663.5|8660.7|8664.2|8661.4|8662.7|8659.9|15
1643346130000|2022-01-28 05:02:10|8662.8|8660|8662.5|8659.7|8663.2|8660.4|8662.5|8659.7|4
1643346140000|2022-01-28 05:02:20|8663.2|8660.4|8662.5|8659.7|8663.2|8660.4|8662.5|8659.7|1
1643346150000|2022-01-28 05:02:30|8663|8660.2|8663.5|8660.7|8663.7|8660.9|8663|8660.2|3
1643346160000|2022-01-28 05:02:40|8664.4|8661.6|8664.2|8661.4|8664.5|8661.7|8664|8661.2|7
1643346170000|2022-01-28 05:02:50|8664.5|8661.7|8664.5|8661.7|8664.5|8661.7|8664.2|8661.4|0
1643346180000|2022-01-28 05:03:00|8663.8|8661|8664.5|8661.7|8664.5|8661.7|8663.7|8660.9|5
1643346190000|2022-01-28 05:03:10|8664.2|8661.4|8663.7|8660.9|8664.2|8661.4|8663.7|8660.9|0
1643346200000|2022-01-28 05:03:20|8662.7|8659.9|8662.7|8659.9|8662.7|8659.9|8662.7|8659.9|3
1643346210000|2022-01-28 05:03:30|8663|8660.2|8662.7|8659.9|8663.5|8660.7|8662.7|8659.9|6
1643346220000|2022-01-28 05:03:40|8663.2|8660.4|8661.7|8658.9|8663.5|8660.7|8661.7|8658.9|4
1643346230000|2022-01-28 05:03:50|8660.7|8657.9|8660.7|8657.9|8661.5|8658.7|8660.7|8657.9|8
1643346240000|2022-01-28 05:04:00|8661.2|8658.4|8659.7|8656.9|8661.5|8658.7|8659.7|8656.9|6
1643346250000|2022-01-28 05:04:10|8660|8657.2|8660.5|8657.7|8661.5|8658.7|8659.7|8656.9|10
1643346260000|2022-01-28 05:04:20|8659.8|8657|8664.5|8661.7|8664.5|8661.7|8659.7|8656.9|15
1643346270000|2022-01-28 05:04:30|8664.4|8661.6|8664|8661.2|8664.4|8661.6|8662.7|8659.9|17
1643346280000|2022-01-28 05:04:40|8664.4|8661.6|8664.4|8661.6|8664.4|8661.6|8664.4|8661.6|2
1643346290000|2022-01-28 05:04:50|||||||||3
1643346310000|2022-01-28 05:05:10|8663.5|8660.7|8662.5|8659.7|8663.5|8660.7|8662.5|8659.7|2
1643346320000|2022-01-28 05:05:20|8662.9|8660.1|8662.5|8659.7|8663.5|8660.7|8662.5|8659.7|1
1643346330000|2022-01-28 05:05:30|8661.7|8658.9|8662.5|8659.7|8662.5|8659.7|8661.5|8658.7|3
1643346340000|2022-01-28 05:05:40|8662.2|8659.4|8662.5|8659.7|8662.9|8660.1|8662.2|8659.4|2
1643346350000|2022-01-28 05:05:50|8662.9|8660.1|8665.5|8662.7|8665.5|8662.7|8662.9|8660.1|23
1643346360000|2022-01-28 05:06:00|8665.2|8662.4|8665.2|8662.4|8665.5|8662.7|8664.7|8661.9|7
1643346370000|2022-01-28 05:06:10|8665|8662.2|8664.5|8661.7|8665.5|8662.7|8664.5|8661.7|3
1643346380000|2022-01-28 05:06:20|8665|8662.2|8663.5|8660.7|8665.2|8662.4|8663.5|8660.7|2
1643346390000|2022-01-28 05:06:30|8663.2|8660.4|8664.9|8662.1|8665.4|8662.6|8662.7|8659.9|20
1643346400000|2022-01-28 05:06:40|8664.5|8661.7|8663.5|8660.7|8664.5|8661.7|8663.5|8660.7|3
1643346410000|2022-01-28 05:06:50|8663.9|8661.1|8664.4|8661.6|8664.7|8661.9|8663.5|8660.7|3
1643346420000|2022-01-28 05:07:00|8664.5|8661.7|8662.7|8659.9|8664.5|8661.7|8662.7|8659.9|5
1643346430000|2022-01-28 05:07:10|8663|8660.2|8662.7|8659.9|8663.5|8660.7|8662.7|8659.9|6
1643346440000|2022-01-28 05:07:20|8661.7|8658.9|8661.2|8658.4|8661.7|8658.9|8660.7|8657.9|5
1643346450000|2022-01-28 05:07:30|8661.5|8658.7|8663.5|8660.7|8663.5|8660.7|8661.5|8658.7|3
1643346460000|2022-01-28 05:07:40|8663.2|8660.4|8662.7|8659.9|8663.9|8661.1|8662.7|8659.9|10
1643346470000|2022-01-28 05:07:50|8663.5|8660.7|8662.9|8660.1|8663.5|8660.7|8662.5|8659.7|1
1643346480000|2022-01-28 05:08:00|8663.5|8660.7|8662.5|8659.7|8663.5|8660.7|8662.5|8659.7|3
1643346490000|2022-01-28 05:08:10|8662.2|8659.4|8662.5|8659.7|8662.5|8659.7|8661.5|8658.7|2
1643346500000|2022-01-28 05:08:20|8662.2|8659.4|8662.2|8659.4|8662.5|8659.7|8661.7|8658.9|3
1643346510000|2022-01-28 05:08:30|8662.5|8659.7|8662.5|8659.7|8662.5|8659.7|8661.5|8658.7|0
1643346520000|2022-01-28 05:08:40|8662.2|8659.4|8660.7|8657.9|8662.5|8659.7|8660.7|8657.9|8
1643346530000|2022-01-28 05:08:50|8661|8658.2|8662.4|8659.6|8662.4|8659.6|8661|8658.2|16
1643346540000|2022-01-28 05:09:00|8662|8659.2|8662.5|8659.7|8663.4|8660.6|8661.5|8658.7|10
1643346550000|2022-01-28 05:09:10|8661.5|8658.7|8661.5|8658.7|8661.5|8658.7|8661.5|8658.7|0
1643346560000|2022-01-28 05:09:20|8661.2|8658.4|8661.5|8658.7|8661.5|8658.7|8660.7|8657.9|4
1643346570000|2022-01-28 05:09:30|8661.7|8658.9|8663.5|8660.7|8663.9|8661.1|8661.5|8658.7|5
1643346580000|2022-01-28 05:09:40|8663.2|8660.4|8662.4|8659.6|8663.2|8660.4|8662.4|8659.6|3
1643346590000|2022-01-28 05:09:50|8661.7|8658.9|8660.5|8657.7|8662|8659.2|8660.5|8657.7|12
1643346600000|2022-01-28 05:10:00|8659.7|8656.9|8660.5|8657.7|8660.9|8658.1|8659.7|8656.9|8
1643346610000|2022-01-28 05:10:10|8660.2|8657.4|8657.7|8654.9|8660.2|8657.4|8656.7|8653.9|35
1643346620000|2022-01-28 05:10:20|||||||||8
1643346630000|2022-01-28 05:10:30|8658|8655.2|8658.7|8655.9|8659.4|8656.6|8657.7|8654.9|3
1643346640000|2022-01-28 05:10:40|8659|8656.2|8658.7|8655.9|8659.7|8656.9|8658.7|8655.9|5
1643346650000|2022-01-28 05:10:50|8659.2|8656.4|8658.7|8655.9|8659.7|8656.9|8658.7|8655.9|6
1643346660000|2022-01-28 05:11:00|8659.7|8656.9|8659.7|8656.9|8660.2|8657.4|8659.2|8656.4|13
1643346670000|2022-01-28 05:11:10|8658.7|8655.9|8659.7|8656.9|8660|8657.2|8657.7|8654.9|20
1643346680000|2022-01-28 05:11:20|8658.7|8655.9|8659.7|8656.9|8659.7|8656.9|8658.7|8655.9|1
1643346690000|2022-01-28 05:11:30|8659.3|8656.5|8660.7|8657.9|8660.7|8657.9|8658.8|8656|6
1643346700000|2022-01-28 05:11:40|8660|8657.2|8663.9|8661.1|8664|8661.2|8660|8657.2|28
1643346710000|2022-01-28 05:11:50|8663.5|8660.7|8662.7|8659.9|8663.5|8660.7|8662.4|8659.6|11
1643346720000|2022-01-28 05:12:00|8662.4|8659.6|8662.4|8659.6|8662.7|8659.9|8662|8659.2|0
1643346730000|2022-01-28 05:12:10|8661.7|8658.9|8667.4|8664.6|8667.7|8664.9|8661.7|8658.9|48
1643346740000|2022-01-28 05:12:20|8667.7|8664.9|8672.4|8669.6|8673.4|8670.6|8667.7|8664.9|88
1643346750000|2022-01-28 05:12:30|8671.7|8668.9|8673.4|8670.6|8673.4|8670.6|8671.5|8668.7|15
1643346760000|2022-01-28 05:12:40|8673.2|8670.4|8674.4|8671.6|8675.4|8672.6|8672.5|8669.7|25
1643346770000|2022-01-28 05:12:50|8674.7|8671.9|8675.4|8672.6|8675.4|8672.6|8674.4|8671.6|17
1643346780000|2022-01-28 05:13:00|8675|8672.2|8674.7|8671.9|8675.4|8672.6|8674.4|8671.6|24
1643346790000|2022-01-28 05:13:10|8674.5|8671.7|8673.5|8670.7|8674.9|8672.1|8673.5|8670.7|11
1643346800000|2022-01-28 05:13:20|8673.4|8670.6|8673.4|8670.6|8673.4|8670.6|8672.4|8669.6|14
1643346810000|2022-01-28 05:13:30|8673.3|8670.5|8673.3|8670.5|8674.3|8671.5|8673.3|8670.5|10
1643346820000|2022-01-28 05:13:40|8673.2|8670.4|8673.3|8670.5|8673.3|8670.5|8672.3|8669.5|6
1643346830000|2022-01-28 05:13:50|8672.8|8670|8674.3|8671.5|8674.3|8671.5|8672.3|8669.5|6
1643346840000|2022-01-28 05:14:00|8674|8671.2|8674.3|8671.5|8674.3|8671.5|8673.5|8670.7|6
1643346850000|2022-01-28 05:14:10|8673.8|8671|8673.3|8670.5|8674.3|8671.5|8673.3|8670.5|3
1643346860000|2022-01-28 05:14:20|8673.8|8671|8673.3|8670.5|8673.8|8671|8673.3|8670.5|1
1643346870000|2022-01-28 05:14:30|8674|8671.2|8673.3|8670.5|8674.3|8671.5|8673.3|8670.5|5
1643346880000|2022-01-28 05:14:40|8672.7|8669.9|8672.3|8669.5|8672.7|8669.9|8672.3|8669.5|2
1643346890000|2022-01-28 05:14:50|8672.8|8670|8672.3|8669.5|8672.8|8670|8672.3|8669.5|3
1643346900000|2022-01-28 05:15:00|8672.7|8669.9|8674.3|8671.5|8674.3|8671.5|8672.5|8669.7|12
1643346910000|2022-01-28 05:15:10|||||||||3
1643346920000|2022-01-28 05:15:20|8674.8|8672|8678.7|8675.9|8679.3|8676.5|8674.3|8671.5|45
1643346930000|2022-01-28 05:15:30|8678.8|8676|8680.3|8677.5|8681|8678.2|8678.3|8675.5|23
1643346940000|2022-01-28 05:15:40|8680.7|8677.9|8681.3|8678.5|8682|8679.2|8680.3|8677.5|14
1643346950000|2022-01-28 05:15:50|8680.3|8677.5|8680.5|8677.7|8681.3|8678.5|8679.7|8676.9|58
1643346960000|2022-01-28 05:16:00|8680.2|8677.4|8680|8677.2|8680.2|8677.4|8679|8676.2|5
1643346970000|2022-01-28 05:16:10|8679.5|8676.7|8680|8677.2|8680|8677.2|8679.5|8676.7|5
1643346980000|2022-01-28 05:16:20|||||||||3
1643346990000|2022-01-28 05:16:30|8680.9|8678.1|8680|8677.2|8681|8678.2|8680|8677.2|10
1643347000000|2022-01-28 05:16:40|8680.5|8677.7|8680|8677.2|8681|8678.2|8680|8677.2|0
1643347010000|2022-01-28 05:16:50|8680.4|8677.6|8680|8677.2|8681|8678.2|8680|8677.2|12
1643347020000|2022-01-28 05:17:00|8680.5|8677.7|8680.5|8677.7|8681|8678.2|8680|8677.2|10
1643347030000|2022-01-28 05:17:10|8681|8678.2|8681.5|8678.7|8682|8679.2|8680.5|8677.7|8
1643347040000|2022-01-28 05:17:20|8681.2|8678.4|8681.5|8678.7|8681.9|8679.1|8681|8678.2|9
1643347050000|2022-01-28 05:17:30|8681.2|8678.4|8681|8678.2|8682|8679.2|8681|8678.2|10
1643347060000|2022-01-28 05:17:40|8681.4|8678.6|8679.3|8676.5|8681.5|8678.7|8678.3|8675.5|83
1643347070000|2022-01-28 05:17:50|8679|8676.2|8678.3|8675.5|8679.3|8676.5|8678.3|8675.5|10
1643347080000|2022-01-28 05:18:00|8679.2|8676.4|8679.3|8676.5|8679.3|8676.5|8678.5|8675.7|8
1643347090000|2022-01-28 05:18:10|8680|8677.2|8681.3|8678.5|8681.3|8678.5|8679.3|8676.5|9
1643347100000|2022-01-28 05:18:20|8680.8|8678|8681.3|8678.5|8682.2|8679.4|8680.3|8677.5|0
1643347110000|2022-01-28 05:18:30|8681.8|8679|8680.8|8678|8682.3|8679.5|8680.3|8677.5|5
1643347120000|2022-01-28 05:18:40|8681.3|8678.5|8682.3|8679.5|8682.3|8679.5|8680.3|8677.5|4
1643347130000|2022-01-28 05:18:50|8681.8|8679|8681.3|8678.5|8682.3|8679.5|8680.3|8677.5|10
1643347140000|2022-01-28 05:19:00|8680.3|8677.5|8680.3|8677.5|8680.3|8677.5|8680.3|8677.5|7
1643347150000|2022-01-28 05:19:10|8680.8|8678|8685.3|8682.5|8686.2|8683.4|8680.8|8678|99
1643347160000|2022-01-28 05:19:20|8685|8682.2|8685.3|8682.5|8685.3|8682.5|8684.3|8681.5|12
1643347170000|2022-01-28 05:19:30|8685.7|8682.9|8686.3|8683.5|8687.2|8684.4|8685.3|8682.5|23
1643347180000|2022-01-28 05:19:40|8685.6|8682.8|8686.3|8683.5|8686.3|8683.5|8685.3|8682.5|13
1643347190000|2022-01-28 05:19:50|8685.3|8682.5|8685.3|8682.5|8686.3|8683.5|8685.3|8682.5|2
1643347200000|2022-01-28 05:20:00|8684.3|8681.5|8686.3|8683.5|8686.3|8683.5|8683.8|8681|49
1643347210000|2022-01-28 05:20:10|8685.3|8682.5|8686.3|8683.5|8686.3|8683.5|8685.3|8682.5|1
1643347220000|2022-01-28 05:20:20|8686.7|8683.9|8685.3|8682.5|8687.3|8684.5|8685.3|8682.5|16
1643347230000|2022-01-28 05:20:30|8686.3|8683.5|8685.3|8682.5|8686.3|8683.5|8685|8682.2|17
1643347240000|2022-01-28 05:20:40|8686|8683.2|8686.3|8683.5|8686.3|8683.5|8685.3|8682.5|4
1643347250000|2022-01-28 05:20:50|8686.2|8683.4|8687.3|8684.5|8687.3|8684.5|8685.3|8682.5|11
1643347260000|2022-01-28 05:21:00|8687|8684.2|8689.3|8686.5|8690.3|8687.5|8686.6|8683.8|80
1643347270000|2022-01-28 05:21:10|8690|8687.2|8689.3|8686.5|8690.3|8687.5|8688.3|8685.5|39
1643347280000|2022-01-28 05:21:20|8690|8687.2|8690.3|8687.5|8690.3|8687.5|8690|8687.2|8
1643347290000|2022-01-28 05:21:30|8689.6|8686.8|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|2
1643347300000|2022-01-28 05:21:40|8689.3|8686.5|8688.3|8685.5|8689.8|8687|8687.3|8684.5|15
1643347310000|2022-01-28 05:21:50|||||||||4
1643347320000|2022-01-28 05:22:00|8689|8686.2|8691.3|8688.5|8691.3|8688.5|8689|8686.2|53
1643347330000|2022-01-28 05:22:10|8691.2|8688.4|8690.7|8687.9|8691.7|8688.9|8690.3|8687.5|14
1643347340000|2022-01-28 05:22:20|8690.3|8687.5|8690.3|8687.5|8690.3|8687.5|8690.3|8687.5|1
1643347350000|2022-01-28 05:22:30|8690.7|8687.9|8689.3|8686.5|8690.7|8687.9|8689.3|8686.5|15
1643347360000|2022-01-28 05:22:40|8690.3|8687.5|8689.8|8687|8691.3|8688.5|8689.3|8686.5|6
1643347370000|2022-01-28 05:22:50|8689.5|8686.7|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|3
1643347380000|2022-01-28 05:23:00|8690|8687.2|8689.3|8686.5|8690|8687.2|8688.3|8685.5|2
1643347390000|2022-01-28 05:23:10|8688.8|8686|8688.8|8686|8688.8|8686|8688.3|8685.5|5
1643347400000|2022-01-28 05:23:20|8688.3|8685.5|8687.8|8685|8688.3|8685.5|8686.8|8684|30
1643347410000|2022-01-28 05:23:30|8687.5|8684.7|8688.3|8685.5|8689.2|8686.4|8687.3|8684.5|23
1643347420000|2022-01-28 05:23:40|8687.6|8684.8|8687.3|8684.5|8687.6|8684.8|8687.2|8684.4|1
1643347430000|2022-01-28 05:23:50|8688|8685.2|8688.3|8685.5|8688.3|8685.5|8687.2|8684.4|10
1643347440000|2022-01-28 05:24:00|8687.8|8685|8687.3|8684.5|8687.8|8685|8687.3|8684.5|0
1643347450000|2022-01-28 05:24:10|||||||||1
1643347460000|2022-01-28 05:24:20|8686.6|8683.8|8686.3|8683.5|8686.6|8683.8|8686.3|8683.5|5
1643347470000|2022-01-28 05:24:30|8686.7|8683.9|8687.3|8684.5|8687.3|8684.5|8686.3|8683.5|8
1643347480000|2022-01-28 05:24:40|8686.8|8684|8686.8|8684|8687.2|8684.4|8686.3|8683.5|4
1643347490000|2022-01-28 05:24:50|8686.3|8683.5|8686.3|8683.5|8686.8|8684|8686.3|8683.5|0
1643347500000|2022-01-28 05:25:00|8686.6|8683.8|8687.3|8684.5|8687.3|8684.5|8686.3|8683.5|8
1643347510000|2022-01-28 05:25:10|8688.3|8685.5|8688.3|8685.5|8689.2|8686.4|8688|8685.2|19
1643347520000|2022-01-28 05:25:20|8688.5|8685.7|8688.3|8685.5|8689.3|8686.5|8688|8685.2|6
1643347530000|2022-01-28 05:25:30|8688|8685.2|8688.3|8685.5|8688.3|8685.5|8687.6|8684.8|15
1643347540000|2022-01-28 05:25:40|8687.6|8684.8|8687.7|8684.9|8688.2|8685.4|8687.3|8684.5|12
1643347550000|2022-01-28 05:25:50|8687.3|8684.5|8688.3|8685.5|8688.3|8685.5|8687.2|8684.4|2
1643347560000|2022-01-28 05:26:00|||||||||2
1643347580000|2022-01-28 05:26:20|8689.2|8686.4|8687.3|8684.5|8689.3|8686.5|8687.3|8684.5|23
1643347590000|2022-01-28 05:26:30|8688|8685.2|8687.3|8684.5|8688.3|8685.5|8687.3|8684.5|2
1643347600000|2022-01-28 05:26:40|8687|8684.2|8686.3|8683.5|8687|8684.2|8686.3|8683.5|9
1643347610000|2022-01-28 05:26:50|8687.3|8684.5|8687.3|8684.5|8687.8|8685|8686.3|8683.5|12
1643347620000|2022-01-28 05:27:00|8688.3|8685.5|8685.3|8682.5|8688.3|8685.5|8684.3|8681.5|13
1643347630000|2022-01-28 05:27:10|8685|8682.2|8684.3|8681.5|8685|8682.2|8684.3|8681.5|2
1643347640000|2022-01-28 05:27:20|8684.8|8682|8684.3|8681.5|8684.8|8682|8684.3|8681.5|8
1643347650000|2022-01-28 05:27:30|8684.8|8682|8684.8|8682|8685.3|8682.5|8684.3|8681.5|6
1643347660000|2022-01-28 05:27:40|8685.2|8682.4|8685.3|8682.5|8685.3|8682.5|8684.8|8682|2
1643347670000|2022-01-28 05:27:50|8686|8683.2|8686.3|8683.5|8686.3|8683.5|8686|8683.2|6
1643347680000|2022-01-28 05:28:00|8686.6|8683.8|8686.3|8683.5|8687.3|8684.5|8686.3|8683.5|3
1643347690000|2022-01-28 05:28:10|8686.8|8684|8686.3|8683.5|8687.3|8684.5|8686.3|8683.5|8
1643347700000|2022-01-28 05:28:20|8686.6|8683.8|8688.3|8685.5|8688.3|8685.5|8686.3|8683.5|22
1643347720000|2022-01-28 05:28:40|8688|8685.2|8686.3|8683.5|8688.3|8685.5|8686.3|8683.5|10
1643347730000|2022-01-28 05:28:50|8686.6|8683.8|8686.8|8684|8687.3|8684.5|8686.3|8683.5|2
1643347740000|2022-01-28 05:29:00|8686.5|8683.7|8687.3|8684.5|8687.3|8684.5|8686.5|8683.7|0
1643347750000|2022-01-28 05:29:10|8687|8684.2|8686.3|8683.5|8687|8684.2|8686.3|8683.5|5
1643347760000|2022-01-28 05:29:20|||||||||1
1643347770000|2022-01-28 05:29:30|8686.6|8683.8|8687.3|8684.5|8687.3|8684.5|8686.6|8683.8|4
1643347780000|2022-01-28 05:29:40|8687.1|8684.3|8686.8|8684|8687.3|8684.5|8686.6|8683.8|4
1643347790000|2022-01-28 05:29:50|8686.3|8683.5|8687.3|8684.5|8687.3|8684.5|8686.3|8683.5|2
1643347800000|2022-01-28 05:30:00|8686.3|8683.5|8686.3|8683.5|8687.3|8684.5|8686.3|8683.5|63
1643347810000|2022-01-28 05:30:10|8687.3|8684.5|8687.3|8684.5|8687.3|8684.5|8686.3|8683.5|3
1643347820000|2022-01-28 05:30:20|8686.6|8683.8|8686.3|8683.5|8686.6|8683.8|8685.4|8682.6|8
1643347830000|2022-01-28 05:30:30|8686.6|8683.8|8685.3|8682.5|8689|8686.2|8685.3|8682.5|77
1643347840000|2022-01-28 05:30:40|8684.9|8682.1|8686.3|8683.5|8687.1|8684.3|8684.9|8682.1|1
1643347850000|2022-01-28 05:30:50|8686.6|8683.8|8688.3|8685.5|8688.3|8685.5|8686.3|8683.5|1
1643347860000|2022-01-28 05:31:00|8689.1|8686.3|8690.6|8687.8|8691.1|8688.3|8689.1|8686.3|29
1643347870000|2022-01-28 05:31:10|8690.3|8687.5|8688.3|8685.5|8690.6|8687.8|8686.9|8684.1|6
1643347880000|2022-01-28 05:31:20|8689|8686.2|8689.3|8686.5|8689.6|8686.8|8688.9|8686.1|12
1643347890000|2022-01-28 05:31:30|8688.9|8686.1|8687.3|8684.5|8688.9|8686.1|8686.9|8684.1|12
1643347900000|2022-01-28 05:31:40|8686.9|8684.1|8689.3|8686.5|8689.3|8686.5|8686.3|8683.5|12
1643347910000|2022-01-28 05:31:50|8688.9|8686.1|8690.3|8687.5|8690.3|8687.5|8688.9|8686.1|8
1643347920000|2022-01-28 05:32:00|8689.3|8686.5|8686.6|8683.8|8689.6|8686.8|8686.4|8683.6|10
1643347930000|2022-01-28 05:32:10|8686.3|8683.5|8686.3|8683.5|8686.6|8683.8|8685.4|8682.6|7
1643347940000|2022-01-28 05:32:20|8687.1|8684.3|8686.3|8683.5|8687.3|8684.5|8686.3|8683.5|2
1643347950000|2022-01-28 05:32:30|8687.1|8684.3|8689.3|8686.5|8689.6|8686.8|8686.6|8683.8|10
1643347960000|2022-01-28 05:32:40|8688.6|8685.8|8690.3|8687.5|8691.3|8688.5|8688.3|8685.5|18
1643347970000|2022-01-28 05:32:50|8690.6|8687.8|8691.6|8688.8|8692|8689.2|8690.3|8687.5|24
1643347980000|2022-01-28 05:33:00|8691.3|8688.5|8691.3|8688.5|8691.6|8688.8|8690.3|8687.5|9
1643347990000|2022-01-28 05:33:10|8691.6|8688.8|8691.3|8688.5|8691.6|8688.8|8691.3|8688.5|2
1643348000000|2022-01-28 05:33:20|8690.6|8687.8|8691.3|8688.5|8691.3|8688.5|8690.3|8687.5|27
1643348010000|2022-01-28 05:33:30|8690.9|8688.1|8690.3|8687.5|8691.3|8688.5|8689.3|8686.5|4
1643348020000|2022-01-28 05:33:40|8689.4|8686.6|8689.3|8686.5|8690.3|8687.5|8688.9|8686.1|28
1643348030000|2022-01-28 05:33:50|8688.6|8685.8|8688.3|8685.5|8689.3|8686.5|8688.3|8685.5|10
1643348040000|2022-01-28 05:34:00|8687.4|8684.6|8688.3|8685.5|8688.3|8685.5|8687.4|8684.6|20
1643348050000|2022-01-28 05:34:10|8689.3|8686.5|8689.9|8687.1|8691.1|8688.3|8689.3|8686.5|29
1643348060000|2022-01-28 05:34:20|8690.3|8687.5|8692.1|8689.3|8692.8|8690|8690.3|8687.5|27
1643348070000|2022-01-28 05:34:30|8692.3|8689.5|8691.3|8688.5|8693|8690.2|8691.3|8688.5|20
1643348080000|2022-01-28 05:34:40|8692|8689.2|8693.3|8690.5|8694.3|8691.5|8692|8689.2|20
1643348090000|2022-01-28 05:34:50|8692.6|8689.8|8690.3|8687.5|8692.6|8689.8|8689.4|8686.6|24
1643348100000|2022-01-28 05:35:00|8689.9|8687.1|8690.3|8687.5|8691.3|8688.5|8689.3|8686.5|8
1643348110000|2022-01-28 05:35:10|8689.9|8687.1|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|25
1643348120000|2022-01-28 05:35:20|8690.1|8687.3|8690.3|8687.5|8690.3|8687.5|8689.3|8686.5|6
1643348130000|2022-01-28 05:35:30|8689.9|8687.1|8688.3|8685.5|8689.9|8687.1|8688.3|8685.5|10
1643348140000|2022-01-28 05:35:40|8687.6|8684.8|8688.3|8685.5|8689.3|8686.5|8687.3|8684.5|3
1643348150000|2022-01-28 05:35:50|8687.4|8684.6|8687.4|8684.6|8688.3|8685.5|8687.4|8684.6|12
1643348160000|2022-01-28 05:36:00|8686.7|8683.9|8686.3|8683.5|8687.3|8684.5|8685.3|8682.5|48
1643348170000|2022-01-28 05:36:10|8687.3|8684.5|8686.3|8683.5|8687.3|8684.5|8686.3|8683.5|6
1643348180000|2022-01-28 05:36:20|8685.6|8682.8|8685.3|8682.5|8685.6|8682.8|8684.4|8681.6|40
1643348190000|2022-01-28 05:36:30|8684.9|8682.1|8682.4|8679.6|8685.3|8682.5|8681.9|8679.1|65
1643348200000|2022-01-28 05:36:40|8683.1|8680.3|8683.3|8680.5|8683.8|8681|8683.1|8680.3|9
1643348210000|2022-01-28 05:36:50|8683.9|8681.1|8684.3|8681.5|8684.3|8681.5|8683.3|8680.5|19
1643348220000|2022-01-28 05:37:00|8683.9|8681.1|8684.4|8681.6|8684.4|8681.6|8683.3|8680.5|3
1643348230000|2022-01-28 05:37:10|8684.3|8681.5|8684.3|8681.5|8684.4|8681.6|8684.3|8681.5|7
1643348240000|2022-01-28 05:37:20|8684.4|8681.6|8682.4|8679.6|8684.4|8681.6|8681.3|8678.5|17
1643348250000|2022-01-28 05:37:30|8682.9|8680.1|8682.3|8679.5|8682.9|8680.1|8681.6|8678.8|20
1643348260000|2022-01-28 05:37:40|8681.4|8678.6|8681.4|8678.6|8681.9|8679.1|8680.9|8678.1|9
1643348270000|2022-01-28 05:37:50|8682.1|8679.3|8682.3|8679.5|8682.9|8680.1|8681.3|8678.5|25
1643348280000|2022-01-28 05:38:00|8682.6|8679.8|8683.3|8680.5|8683.3|8680.5|8682.3|8679.5|5
1643348290000|2022-01-28 05:38:10|8681.4|8678.6|8680.4|8677.6|8682.3|8679.5|8680.4|8677.6|28
1643348300000|2022-01-28 05:38:20|8680.3|8677.5|8679.3|8676.5|8680.3|8677.5|8679.3|8676.5|51
1643348310000|2022-01-28 05:38:30|8678.4|8675.6|8678.4|8675.6|8678.4|8675.6|8678.4|8675.6|7
1643348320000|2022-01-28 05:38:40|8679.1|8676.3|8678.6|8675.8|8679.3|8676.5|8678.4|8675.6|14
1643348330000|2022-01-28 05:38:50|8678.9|8676.1|8679.6|8676.8|8679.6|8676.8|8678.9|8676.1|6
1643348340000|2022-01-28 05:39:00|8680.3|8677.5|8680.6|8677.8|8680.9|8678.1|8680.3|8677.5|9
1643348350000|2022-01-28 05:39:10|8679.6|8676.8|8679.6|8676.8|8679.6|8676.8|8679.6|8676.8|8
1643348360000|2022-01-28 05:39:20|8679.9|8677.1|8679.6|8676.8|8680.4|8677.6|8679.6|8676.8|2
1643348370000|2022-01-28 05:39:30|8679.4|8676.6|8681.4|8678.6|8681.6|8678.8|8679.2|8676.4|21
1643348380000|2022-01-28 05:39:40|8681.6|8678.8|8682.4|8679.6|8682.4|8679.6|8681.6|8678.8|8
1643348390000|2022-01-28 05:39:50|8683.1|8680.3|8685.6|8682.8|8685.6|8682.8|8683.1|8680.3|16
1643348400000|2022-01-28 05:40:00|8686.4|8683.6|8689.6|8686.8|8689.6|8686.8|8685.6|8682.8|50
1643348410000|2022-01-28 05:40:10|8690.3|8687.5|8689.6|8686.8|8690.9|8688.1|8689.6|8686.8|22
1643348420000|2022-01-28 05:40:20|||||||||3
1643348430000|2022-01-28 05:40:30|8688.6|8685.8|8689.6|8686.8|8690.3|8687.5|8688.6|8685.8|22
1643348440000|2022-01-28 05:40:40|8689.9|8687.1|8690.4|8687.6|8690.4|8687.6|8689.6|8686.8|7
1643348450000|2022-01-28 05:40:50|8690.1|8687.3|8690.1|8687.3|8690.4|8687.6|8689.6|8686.8|4
1643348460000|2022-01-28 05:41:00|8690.4|8687.6|8691.4|8688.6|8691.6|8688.8|8690.1|8687.3|23
1643348470000|2022-01-28 05:41:10|8690.7|8687.9|8691.4|8688.6|8691.4|8688.6|8690.6|8687.8|12
1643348480000|2022-01-28 05:41:20|8690.9|8688.1|8690.6|8687.8|8691.6|8688.8|8690.6|8687.8|6
1643348490000|2022-01-28 05:41:30|||||||||1
1643348500000|2022-01-28 05:41:40|8690.9|8688.1|8690.6|8687.8|8690.9|8688.1|8690.6|8687.8|2
1643348510000|2022-01-28 05:41:50|8689.7|8686.9|8690.2|8687.4|8690.4|8687.6|8689.6|8686.8|10
1643348520000|2022-01-28 05:42:00|8690.1|8687.3|8687.6|8684.8|8690.4|8687.6|8687.6|8684.8|10
1643348530000|2022-01-28 05:42:10|8687.2|8684.4|8687.6|8684.8|8687.6|8684.8|8687.1|8684.3|17
1643348540000|2022-01-28 05:42:20|8687.4|8684.6|8686.6|8683.8|8687.4|8684.6|8686.6|8683.8|11
1643348550000|2022-01-28 05:42:30|8686.2|8683.4|8685.6|8682.8|8686.6|8683.8|8685.4|8682.6|19
1643348560000|2022-01-28 05:42:40|8685.2|8682.4|8685.6|8682.8|8685.6|8682.8|8685.2|8682.4|8
1643348570000|2022-01-28 05:42:50|8686.3|8683.5|8687.6|8684.8|8687.6|8684.8|8686.3|8683.5|22
1643348600000|2022-01-28 05:43:20|8687.7|8684.9|8686.6|8683.8|8687.9|8685.1|8686.6|8683.8|6
1643348610000|2022-01-28 05:43:30|8687.3|8684.5|8686.6|8683.8|8687.6|8684.8|8686.6|8683.8|22
1643348620000|2022-01-28 05:43:40|8687.3|8684.5|8686.9|8684.1|8687.4|8684.6|8686.6|8683.8|2
1643348630000|2022-01-28 05:43:50|8687.1|8684.3|8686.6|8683.8|8687.1|8684.3|8686.6|8683.8|1
1643348640000|2022-01-28 05:44:00|8687.3|8684.5|8682.6|8679.8|8688.3|8685.5|8682.1|8679.3|49
1643348650000|2022-01-28 05:44:10|8682.2|8679.4|8681.6|8678.8|8682.2|8679.4|8680.7|8677.9|17
1643348660000|2022-01-28 05:44:20|8682.1|8679.3|8681.9|8679.1|8682.6|8679.8|8681.6|8678.8|27
1643348670000|2022-01-28 05:44:30|8682.3|8679.5|8681.6|8678.8|8682.6|8679.8|8681.6|8678.8|4
1643348680000|2022-01-28 05:44:40|8681.7|8678.9|8681.9|8679.1|8683.1|8680.3|8681.6|8678.8|11
1643348690000|2022-01-28 05:44:50|8681.6|8678.8|8681.9|8679.1|8682.6|8679.8|8681.6|8678.8|3
1643348700000|2022-01-28 05:45:00|8681.6|8678.8|8681.6|8678.8|8681.6|8678.8|8681.6|8678.8|0
1643348720000|2022-01-28 05:45:20|8680.7|8677.9|8681.6|8678.8|8682.6|8679.8|8680.6|8677.8|60
1643348730000|2022-01-28 05:45:30|8682.2|8679.4|8682.6|8679.8|8682.6|8679.8|8682.2|8679.4|5
1643348740000|2022-01-28 05:45:40|8683.6|8680.8|8681.6|8678.8|8683.6|8680.8|8681.6|8678.8|20
1643348750000|2022-01-28 05:45:50|8682.1|8679.3|8681.6|8678.8|8682.1|8679.3|8681.6|8678.8|4
1643348760000|2022-01-28 05:46:00|8680.9|8678.1|8681.6|8678.8|8681.6|8678.8|8680.6|8677.8|6
1643348770000|2022-01-28 05:46:10|||||||||7
1643348780000|2022-01-28 05:46:20|8681.2|8678.4|8681.6|8678.8|8681.6|8678.8|8681.2|8678.4|3
1643348790000|2022-01-28 05:46:30|8682.4|8679.6|8682.6|8679.8|8682.6|8679.8|8682.1|8679.3|9
1643348800000|2022-01-28 05:46:40|8682.9|8680.1|8682.6|8679.8|8683.4|8680.6|8682.6|8679.8|8
1643348810000|2022-01-28 05:46:50|8682.9|8680.1|8682.9|8680.1|8683.6|8680.8|8682.6|8679.8|8
1643348820000|2022-01-28 05:47:00|8682.6|8679.8|8682.6|8679.8|8682.9|8680.1|8682.2|8679.4|2
1643348830000|2022-01-28 05:47:10|8682.5|8679.7|8684.5|8681.7|8685.5|8682.7|8682.5|8679.7|10
1643348840000|2022-01-28 05:47:20|8684.9|8682.1|8685.5|8682.7|8685.5|8682.7|8684.5|8681.7|0
1643348850000|2022-01-28 05:47:30|8685.2|8682.4|8684.9|8682.1|8685.2|8682.4|8684.5|8681.7|7
1643348860000|2022-01-28 05:47:40|8685.2|8682.4|8686.5|8683.7|8687.5|8684.7|8685.2|8682.4|24
1643348870000|2022-01-28 05:47:50|8686.9|8684.1|8685.5|8682.7|8686.9|8684.1|8685.5|8682.7|11
1643348880000|2022-01-28 05:48:00|8685.2|8682.4|8685.5|8682.7|8685.5|8682.7|8685.2|8682.4|6
1643348890000|2022-01-28 05:48:10|8685.2|8682.4|8685.5|8682.7|8685.5|8682.7|8684.5|8681.7|5
1643348900000|2022-01-28 05:48:20|8685.2|8682.4|8686.5|8683.7|8686.5|8683.7|8685.2|8682.4|1
1643348910000|2022-01-28 05:48:30|8687|8684.2|8687|8684.2|8687.5|8684.7|8687|8684.2|8
1643348920000|2022-01-28 05:48:40|8687.2|8684.4|8687.5|8684.7|8687.5|8684.7|8685.9|8683.1|2
1643348930000|2022-01-28 05:48:50|8687.2|8684.4|8687.5|8684.7|8687.5|8684.7|8687.2|8684.4|2
1643348940000|2022-01-28 05:49:00|8686.9|8684.1|8687.5|8684.7|8687.5|8684.7|8686.9|8684.1|6
1643348950000|2022-01-28 05:49:10|8687.2|8684.4|8687.5|8684.7|8687.5|8684.7|8687.2|8684.4|2
1643348960000|2022-01-28 05:49:20|8687.9|8685.1|8688.5|8685.7|8688.5|8685.7|8687.9|8685.1|3
1643348970000|2022-01-28 05:49:30|8688.2|8685.4|8687.5|8684.7|8688.5|8685.7|8686.9|8684.1|6
1643348990000|2022-01-28 05:49:50|8687.2|8684.4|8687.2|8684.4|8687.5|8684.7|8686.8|8684|2
1643349000000|2022-01-28 05:50:00|8687.5|8684.7|8685.7|8682.9|8687.5|8684.7|8685.7|8682.9|9
1643349010000|2022-01-28 05:50:10|8684.7|8681.9|8685.5|8682.7|8685.5|8682.7|8684.5|8681.7|32
1643349020000|2022-01-28 05:50:20|8686.5|8683.7|8687.2|8684.4|8687.5|8684.7|8686.5|8683.7|17
1643349030000|2022-01-28 05:50:30|8686.8|8684|8687.5|8684.7|8687.5|8684.7|8686.5|8683.7|3
1643349040000|2022-01-28 05:50:40|8686.5|8683.7|8687.2|8684.4|8687.5|8684.7|8686.5|8683.7|15
1643349050000|2022-01-28 05:50:50|8687|8684.2|8686.5|8683.7|8687|8684.2|8686.2|8683.4|1
1643349060000|2022-01-28 05:51:00|8686.9|8684.1|8686.5|8683.7|8687.4|8684.6|8686.2|8683.4|5
1643349070000|2022-01-28 05:51:10|8686.2|8683.4|8686.5|8683.7|8686.5|8683.7|8685.5|8682.7|11
1643349080000|2022-01-28 05:51:20|8687.2|8684.4|8687.2|8684.4|8687.5|8684.7|8686.5|8683.7|4
1643349090000|2022-01-28 05:51:30|8686.8|8684|8689.4|8686.6|8689.4|8686.6|8686.8|8684|67
1643349100000|2022-01-28 05:51:40|8688.5|8685.7|8690.4|8687.6|8690.4|8687.6|8688.5|8685.7|15
1643349110000|2022-01-28 05:51:50|8691.7|8687.7|8691.5|8688.7|8693.4|8690.6|8690.5|8687.7|87
1643349120000|2022-01-28 05:52:00|8691.2|8688.4|8691.5|8688.7|8691.5|8688.7|8691.2|8688.4|2
1643349130000|2022-01-28 05:52:10|8691.2|8688.4|8690.5|8687.7|8691.5|8688.7|8690.5|8687.7|1
1643349140000|2022-01-28 05:52:20|8690.4|8687.6|8689.5|8686.7|8690.5|8687.7|8689.5|8686.7|5
1643349150000|2022-01-28 05:52:30|8689.9|8687.1|8693.2|8690.4|8693.2|8690.4|8689.5|8686.7|17
1643349160000|2022-01-28 05:52:40|8692.9|8690.1|8692.4|8689.6|8693.4|8690.6|8692|8689.2|6
1643349170000|2022-01-28 05:52:50|8692.7|8689.9|8692.4|8689.6|8693.2|8690.4|8691.5|8688.7|11
1643349180000|2022-01-28 05:53:00|8691.7|8688.9|8691.7|8688.9|8692.4|8689.6|8691.5|8688.7|2
1643349190000|2022-01-28 05:53:10|8691.5|8688.7|8692|8689.2|8692.4|8689.6|8690.5|8687.7|11
1643349200000|2022-01-28 05:53:20|8691.5|8688.7|8692.4|8689.6|8692.4|8689.6|8691.5|8688.7|4
1643349210000|2022-01-28 05:53:30|8693.8|8691|8693.4|8690.6|8693.8|8691|8692.5|8689.7|71
1643349220000|2022-01-28 05:53:40|8693|8690.2|8692.5|8689.7|8693.4|8690.6|8692.5|8689.7|4
1643349230000|2022-01-28 05:53:50|8692.4|8689.6|8691.4|8688.6|8692.4|8689.6|8690.5|8687.7|7
1643349240000|2022-01-28 05:54:00|8691|8688.2|8691.4|8688.6|8692.2|8689.4|8689.5|8686.7|81
1643349250000|2022-01-28 05:54:10|8692.1|8689.3|8692.7|8689.9|8692.7|8689.9|8691.9|8689.1|2
1643349260000|2022-01-28 05:54:20|8692.2|8689.4|8692.4|8689.6|8692.9|8690.1|8692.2|8689.4|5
1643349270000|2022-01-28 05:54:30|8693.1|8690.3|8691.9|8689.1|8693.2|8690.4|8691.4|8688.6|3
1643349280000|2022-01-28 05:54:40|8692.2|8689.4|8692.2|8689.4|8692.2|8689.4|8692.2|8689.4|0
1643349290000|2022-01-28 05:54:50|8692.4|8689.6|8692.4|8689.6|8692.4|8689.6|8692.4|8689.6|1
1643349300000|2022-01-28 05:55:00|8692.7|8689.9|8692.4|8689.6|8693.2|8690.4|8692.4|8689.6|9
1643349310000|2022-01-28 05:55:10|8693.1|8690.3|8694.2|8691.4|8695.2|8692.4|8692.4|8689.6|25
1643349330000|2022-01-28 05:55:30|8694.4|8691.6|8695.4|8692.6|8695.4|8692.6|8694.2|8691.4|8
1643349340000|2022-01-28 05:55:40|8695.5|8692.7|8695|8692.2|8695.5|8692.7|8695|8692.2|6
1643349350000|2022-01-28 05:55:50|8694.7|8691.9|8695.4|8692.6|8695.9|8693.1|8694.5|8691.7|12
1643349360000|2022-01-28 05:56:00|8695|8692.2|8696.2|8693.4|8696.2|8693.4|8695|8692.2|4
1643349370000|2022-01-28 05:56:10|8695.9|8693.1|8695.4|8692.6|8696.2|8693.4|8695.2|8692.4|28
1643349380000|2022-01-28 05:56:20|8695.5|8692.7|8695.2|8692.4|8696.2|8693.4|8694.5|8691.7|17
1643349390000|2022-01-28 05:56:30|8695.4|8692.6|8692.5|8689.7|8695.4|8692.6|8692.5|8689.7|21
1643349400000|2022-01-28 05:56:40|8692.9|8690.1|8695.4|8692.6|8695.4|8692.6|8692.5|8689.7|7
1643349410000|2022-01-28 05:56:50|8695.5|8692.7|8695.4|8692.6|8695.5|8692.7|8695|8692.2|0
1643349420000|2022-01-28 05:57:00|8695|8692.2|8692.5|8689.7|8695.4|8692.6|8692.5|8689.7|6
1643349430000|2022-01-28 05:57:10|8692.2|8689.4|8692.5|8689.7|8692.5|8689.7|8691|8688.2|16
1643349450000|2022-01-28 05:57:30|8692.9|8690.1|8693|8690.2|8694|8691.2|8692.7|8689.9|3
1643349460000|2022-01-28 05:57:40|8693.4|8690.6|8691.5|8688.7|8694|8691.2|8691.5|8688.7|8
1643349470000|2022-01-28 05:57:50|8690.5|8687.7|8691.5|8688.7|8692|8689.2|8690.5|8687.7|10
1643349480000|2022-01-28 05:58:00|8691.2|8688.4|8690.5|8687.7|8691.4|8688.6|8690.5|8687.7|3
1643349490000|2022-01-28 05:58:10|8690.9|8688.1|8690.5|8687.7|8691.4|8688.6|8690.5|8687.7|1
1643349500000|2022-01-28 05:58:20|8691|8688.2|8690.5|8687.7|8691|8688.2|8690.5|8687.7|1
1643349510000|2022-01-28 05:58:30|8691|8688.2|8690.5|8687.7|8691.4|8688.6|8690.5|8687.7|0
1643349520000|2022-01-28 05:58:40|8690.9|8688.1|8691.4|8688.6|8691.4|8688.6|8690.5|8687.7|7
1643349530000|2022-01-28 05:58:50|8690.7|8687.9|8690.5|8687.7|8691.4|8688.6|8690.5|8687.7|1
1643349540000|2022-01-28 05:59:00|8691.4|8688.6|8692|8689.2|8692.4|8689.6|8690.5|8687.7|11
1643349550000|2022-01-28 05:59:10|8692.4|8689.6|8692.4|8689.6|8692.4|8689.6|8691.5|8688.7|1
1643349560000|2022-01-28 05:59:20|8692|8689.2|8693.2|8690.4|8693.2|8690.4|8692|8689.2|5
1643349570000|2022-01-28 05:59:30|8692.9|8690.1|8692.5|8689.7|8693.2|8690.4|8692.4|8689.6|6
1643349580000|2022-01-28 05:59:40|8693.2|8690.4|8694.4|8691.6|8694.4|8691.6|8692.5|8689.7|4
1643349590000|2022-01-28 05:59:50|8694|8691.2|8694.4|8691.6|8694.4|8691.6|8692.5|8689.7|3
1643349600000|2022-01-28 06:00:00|8693.5|8690.7|8689.4|8686.6|8694.4|8691.6|8688.5|8685.7|29
1643349610000|2022-01-28 06:00:10|8689.5|8686.7|8688.5|8685.7|8689.5|8686.7|8686.5|8683.7|27
1643349620000|2022-01-28 06:00:20|8689.4|8686.6|8690.5|8687.7|8691.4|8688.6|8688.7|8685.9|12
1643349630000|2022-01-28 06:00:30|8690.9|8688.1|8690.5|8687.7|8691.4|8688.6|8690.4|8687.6|3
1643349640000|2022-01-28 06:00:40|8690.9|8688.1|8692.4|8689.6|8692.5|8689.7|8690.9|8688.1|1
1643349650000|2022-01-28 06:00:50|8692.5|8689.7|8692|8689.2|8692.9|8690.1|8691.5|8688.7|2
1643349660000|2022-01-28 06:01:00|8691.5|8688.7|8693.5|8690.7|8695.4|8692.6|8691.5|8688.7|22
1643349670000|2022-01-28 06:01:10|8694|8691.2|8693.4|8690.6|8695.4|8692.6|8691.5|8688.7|9
1643349680000|2022-01-28 06:01:20|8693|8690.2|8693.4|8690.6|8693.7|8690.9|8693|8690.2|7
1643349690000|2022-01-28 06:01:30|8693.3|8690.5|8693.3|8690.5|8693.3|8690.5|8693|8690.2|2
1643349700000|2022-01-28 06:01:40|8693|8690.2|8694.7|8691.9|8695.2|8692.4|8692.8|8690|13
1643349710000|2022-01-28 06:01:50|8694.8|8692|8696.2|8693.4|8696.3|8693.5|8694.7|8691.9|14
1643349720000|2022-01-28 06:02:00|8696.3|8693.5|8696.5|8693.7|8699.3|8696.5|8696.3|8693.5|49
1643349730000|2022-01-28 06:02:10|8696.8|8694|8698.3|8695.5|8699|8696.2|8696.8|8694|17
1643349740000|2022-01-28 06:02:20|8697.3|8694.5|8697.5|8694.7|8698.3|8695.5|8697|8694.2|10
1643349750000|2022-01-28 06:02:30|8697.8|8695|8697.5|8694.7|8699.5|8696.7|8696.5|8693.7|30
1643349760000|2022-01-28 06:02:40|8698|8695.2|8697.5|8694.7|8698.5|8695.7|8697.5|8694.7|11
1643349770000|2022-01-28 06:02:50|8697.3|8694.5|8696.5|8693.7|8697.3|8694.5|8696.5|8693.7|2
1643349780000|2022-01-28 06:03:00|8695.5|8692.7|8692.5|8689.7|8695.8|8693|8691.8|8689|24
1643349790000|2022-01-28 06:03:10|8692.3|8689.5|8693.3|8690.5|8693.3|8690.5|8691.5|8688.7|17
1643349800000|2022-01-28 06:03:20|8693.5|8690.7|8692.5|8689.7|8693.5|8690.7|8692.5|8689.7|8
1643349810000|2022-01-28 06:03:30|8692.3|8689.5|8692.3|8689.5|8692.3|8689.5|8691.5|8688.7|6
1643349820000|2022-01-28 06:03:40|8692|8689.2|8692.2|8689.4|8693.3|8690.5|8691.8|8689|8
1643349830000|2022-01-28 06:03:50|8691.7|8688.9|8689.5|8686.7|8691.7|8688.9|8688.5|8685.7|17
1643349840000|2022-01-28 06:04:00|8689.2|8686.4|8689|8686.2|8690.3|8687.5|8688.5|8685.7|15
1643349850000|2022-01-28 06:04:10|8688.7|8685.9|8688.3|8685.5|8689.5|8686.7|8688.3|8685.5|6
1643349860000|2022-01-28 06:04:20|8689.3|8686.5|8689|8686.2|8689.3|8686.5|8689|8686.2|5
1643349870000|2022-01-28 06:04:30|8688.5|8685.7|8688.5|8685.7|8689.3|8686.5|8688|8685.2|5
1643349880000|2022-01-28 06:04:40|8688.3|8685.5|8686.3|8683.5|8688.3|8685.5|8685.8|8683|29
1643349890000|2022-01-28 06:04:50|8686.5|8683.7|8684.3|8681.5|8686.5|8683.7|8682.6|8679.8|36
1643349900000|2022-01-28 06:05:00|8684|8681.2|8682.3|8679.5|8684|8681.2|8681.5|8678.7|32
1643349910000|2022-01-28 06:05:10|8682.5|8679.7|8682.3|8679.5|8683.3|8680.5|8681.5|8678.7|25
1643349920000|2022-01-28 06:05:20|8683|8680.2|8680.5|8677.7|8683.2|8680.4|8680.5|8677.7|43
1643349930000|2022-01-28 06:05:30|8680.3|8677.5|8679.3|8676.5|8680.8|8678|8679.3|8676.5|17
1643349940000|2022-01-28 06:05:40|8679.2|8676.4|8682.3|8679.5|8682.3|8679.5|8679.2|8676.4|6
1643349950000|2022-01-28 06:05:50|8683|8680.2|8679.3|8676.5|8683.2|8680.4|8679.3|8676.5|54
1643349960000|2022-01-28 06:06:00|8679.7|8676.9|8679.3|8676.5|8680.3|8677.5|8678.5|8675.7|24
1643349970000|2022-01-28 06:06:10|8679.7|8676.9|8680.3|8677.5|8680.3|8677.5|8678.5|8675.7|12
1643349980000|2022-01-28 06:06:20|8680.5|8677.7|8679.8|8677|8681.3|8678.5|8679.5|8676.7|12
1643349990000|2022-01-28 06:06:30|8679.5|8676.7|8676.3|8673.5|8679.5|8676.7|8676.3|8673.5|30
1643350000000|2022-01-28 06:06:40|8676.7|8673.9|8679.3|8676.5|8679.3|8676.5|8676.3|8673.5|7
1643350010000|2022-01-28 06:06:50|8680|8677.2|8677.6|8674.8|8681.2|8678.4|8677.5|8674.7|17
1643350020000|2022-01-28 06:07:00|8678|8675.2|8678.3|8675.5|8679.3|8676.5|8678|8675.2|18
1643350030000|2022-01-28 06:07:10|8679.2|8676.4|8683|8680.2|8683.3|8680.5|8678.3|8675.5|23
1643350040000|2022-01-28 06:07:20|8682.6|8679.8|8684|8681.2|8685|8682.2|8682.3|8679.5|21
1643350050000|2022-01-28 06:07:30|8684.3|8681.5|8685.2|8682.4|8686.8|8684|8684.2|8681.4|27
1643350060000|2022-01-28 06:07:40|8684.8|8682|8685.3|8682.5|8686.2|8683.4|8684.2|8681.4|35
1643350070000|2022-01-28 06:07:50|8684.5|8681.7|8686.3|8683.5|8686.3|8683.5|8684.1|8681.3|9
1643350080000|2022-01-28 06:08:00|8686.5|8683.7|8684|8681.2|8686.5|8683.7|8684|8681.2|7
1643350090000|2022-01-28 06:08:10|8683.6|8680.8|8686.3|8683.5|8687.2|8684.4|8682.5|8679.7|46
1643350100000|2022-01-28 06:08:20|8685.6|8682.8|8686|8683.2|8686.3|8683.5|8685.1|8682.3|17
1643350110000|2022-01-28 06:08:30|8685.3|8682.5|8681.5|8678.7|8685.3|8682.5|8681.5|8678.7|22
1643350120000|2022-01-28 06:08:40|8680.6|8677.8|8680.5|8677.7|8680.8|8678|8680.5|8677.7|8
1643350130000|2022-01-28 06:08:50|8681.9|8679.1|8682.5|8679.7|8683|8680.2|8681.5|8678.7|10
1643350140000|2022-01-28 06:09:00|8682.1|8679.3|8683.5|8680.7|8683.5|8680.7|8681|8678.2|6
1643350150000|2022-01-28 06:09:10|8684.3|8681.5|8684.5|8681.7|8685.5|8682.7|8682.5|8679.7|21
1643350160000|2022-01-28 06:09:20|8685.5|8682.7|8685|8682.2|8686.5|8683.7|8684|8681.2|22
1643350170000|2022-01-28 06:09:30|8684.5|8681.7|8685|8682.2|8685.5|8682.7|8684|8681.2|4
1643350180000|2022-01-28 06:09:40|8685.5|8682.7|8683.5|8680.7|8685.5|8682.7|8683.5|8680.7|4
1643350190000|2022-01-28 06:09:50|8681.5|8678.7|8680.5|8677.7|8682|8679.2|8680.5|8677.7|4
1643350200000|2022-01-28 06:10:00|8679.5|8676.7|8674.5|8671.7|8680.5|8677.7|8674.5|8671.7|81
1643350210000|2022-01-28 06:10:10|8675.2|8672.4|8676.5|8673.7|8677.8|8675|8675|8672.2|20
1643350220000|2022-01-28 06:10:20|8675.6|8672.8|8676.5|8673.7|8677.5|8674.7|8675.6|8672.8|14
1643350230000|2022-01-28 06:10:30|8676.1|8673.3|8676.5|8673.7|8677|8674.2|8675|8672.2|10
1643350240000|2022-01-28 06:10:40|8676.1|8673.3|8675.5|8672.7|8676.1|8673.3|8673.5|8670.7|23
1643350250000|2022-01-28 06:10:50|8676.2|8673.4|8675.5|8672.7|8679.2|8676.4|8675.5|8672.7|33
1643350260000|2022-01-28 06:11:00|8674.8|8672|8675.5|8672.7|8675.5|8672.7|8674.1|8671.3|27
1643350270000|2022-01-28 06:11:10|8676.2|8673.4|8676|8673.2|8677.2|8674.4|8674.5|8671.7|10
1643350280000|2022-01-28 06:11:20|8676.3|8673.5|8675|8672.2|8676.3|8673.5|8674.5|8671.7|5
1643350290000|2022-01-28 06:11:30|8674.6|8671.8|8676.5|8673.7|8677.5|8674.7|8674.5|8671.7|16
1643350300000|2022-01-28 06:11:40|8676.8|8674|8677|8674.2|8677.5|8674.7|8676.8|8674|1
1643350310000|2022-01-28 06:11:50|8677.3|8674.5|8674.5|8671.7|8677.5|8674.7|8673.5|8670.7|14
1643350320000|2022-01-28 06:12:00|8674.8|8672|8674.5|8671.7|8676.5|8673.7|8673.6|8670.8|25
1643350330000|2022-01-28 06:12:10|8674|8671.2|8677.5|8674.7|8678|8675.2|8673.5|8670.7|11
1643350340000|2022-01-28 06:12:20|8677.8|8675|8678.5|8675.7|8678.5|8675.7|8677.5|8674.7|3
1643350350000|2022-01-28 06:12:30|8678.3|8675.5|8679|8676.2|8679.5|8676.7|8677.5|8674.7|17
1643350360000|2022-01-28 06:12:40|8678.6|8675.8|8677.5|8674.7|8679|8676.2|8677.5|8674.7|8
1643350370000|2022-01-28 06:12:50|8678|8675.2|8678.5|8675.7|8679.3|8676.5|8677.5|8674.7|17
1643350380000|2022-01-28 06:13:00|8678.1|8675.3|8675.5|8672.7|8678.1|8675.3|8675.5|8672.7|5
1643350390000|2022-01-28 06:13:10|||||||||1
1643350400000|2022-01-28 06:13:20|8675|8672.2|8677.5|8674.7|8677.8|8675|8675|8672.2|13
1643350410000|2022-01-28 06:13:30|8677|8674.2|8677.5|8674.7|8677.5|8674.7|8676.5|8673.7|2
1643350420000|2022-01-28 06:13:40|8677.1|8674.3|8676.5|8673.7|8677.5|8674.7|8676|8673.2|4
1643350430000|2022-01-28 06:13:50|8676.8|8674|8678|8675.2|8678.5|8675.7|8676.8|8674|5
1643350440000|2022-01-28 06:14:00|8678.5|8675.7|8678.5|8675.7|8678.5|8675.7|8678|8675.2|4
1643350450000|2022-01-28 06:14:10|8679|8676.2|8681.8|8679|8682.5|8679.7|8678.8|8676|14
1643350460000|2022-01-28 06:14:20|8681.5|8678.7|8682.5|8679.7|8684.8|8682|8680.5|8677.7|27
1643350470000|2022-01-28 06:14:30|8683.2|8680.4|8683.5|8680.7|8683.5|8680.7|8682.5|8679.7|10
1643350480000|2022-01-28 06:14:40|8683.1|8680.3|8683.5|8680.7|8684.2|8681.4|8681.5|8678.7|21
1643350490000|2022-01-28 06:14:50|8683.1|8680.3|8681.5|8678.7|8683.5|8680.7|8681.5|8678.7|8
1643350500000|2022-01-28 06:15:00|8682|8679.2|8682.5|8679.7|8682.5|8679.7|8679.5|8676.7|49
1643350510000|2022-01-28 06:15:10|8683.5|8680.7|8684.8|8682|8685.5|8682.7|8682.5|8679.7|17
1643350520000|2022-01-28 06:15:20|8684.5|8681.7|8684.5|8681.7|8686.3|8683.5|8684.5|8681.7|17
1643350530000|2022-01-28 06:15:30|8685.2|8682.4|8685|8682.2|8685.8|8683|8684.5|8681.7|21
1643350540000|2022-01-28 06:15:40|8684.5|8681.7|8688.5|8685.7|8688.5|8685.7|8684.5|8681.7|19
1643350550000|2022-01-28 06:15:50|8687.8|8685|8690.3|8687.5|8690.6|8687.8|8687.5|8684.7|40
1643350560000|2022-01-28 06:16:00|8690|8687.2|8688.3|8685.5|8690.3|8687.5|8686.8|8684|21
1643350570000|2022-01-28 06:16:10|8688|8685.2|8688.8|8686|8689.1|8686.3|8688|8685.2|11
1643350580000|2022-01-28 06:16:20|8688.5|8685.7|8688.3|8685.5|8690.1|8687.3|8688.3|8685.5|12
1643350590000|2022-01-28 06:16:30|8688|8685.2|8687.3|8684.5|8688|8685.2|8685.5|8682.7|32
1643350600000|2022-01-28 06:16:40|8688|8685.2|8688.8|8686|8689.1|8686.3|8686.3|8683.5|15
1643350610000|2022-01-28 06:16:50|8689.1|8686.3|8688.1|8685.3|8689.1|8686.3|8688.1|8685.3|1
1643350620000|2022-01-28 06:17:00|8687.6|8684.8|8685.8|8683|8688.1|8685.3|8685.3|8682.5|19
1643350630000|2022-01-28 06:17:10|8685.3|8682.5|8685.8|8683|8686.1|8683.3|8685.1|8682.3|2
1643350640000|2022-01-28 06:17:20|8686.1|8683.3|8686.1|8683.3|8686.8|8684|8685.6|8682.8|8
1643350650000|2022-01-28 06:17:30|8685.3|8682.5|8689.1|8686.3|8689.5|8686.7|8685.1|8682.3|16
1643350660000|2022-01-28 06:17:40|8689.8|8687|8690.6|8687.8|8691|8688.2|8689.1|8686.3|10
1643350670000|2022-01-28 06:17:50|8690.1|8687.3|8692.1|8689.3|8692.5|8689.7|8690.1|8687.3|29
1643350680000|2022-01-28 06:18:00|8691.3|8688.5|8690.3|8687.5|8691.3|8688.5|8689.3|8686.5|11
1643350690000|2022-01-28 06:18:10|8690|8687.2|8690|8687.2|8690.3|8687.5|8688.5|8685.7|13
1643350700000|2022-01-28 06:18:20|8690.3|8687.5|8691.5|8688.7|8692.1|8689.3|8690.3|8687.5|10
1643350710000|2022-01-28 06:18:30|8690.6|8687.8|8692.9|8690.1|8693.3|8690.5|8690.5|8687.7|22
1643350720000|2022-01-28 06:18:40|8692.4|8689.6|8690.9|8688.1|8692.4|8689.6|8690.6|8687.8|6
1643350730000|2022-01-28 06:18:50|8690.6|8687.8|8689.4|8686.6|8690.6|8687.8|8689.1|8686.3|8
1643350740000|2022-01-28 06:19:00|8689.8|8687|8689.4|8686.6|8690.3|8687.5|8689.1|8686.3|24
1643350750000|2022-01-28 06:19:10|8689.1|8686.3|8689.4|8686.6|8689.4|8686.6|8688.6|8685.8|2
1643350760000|2022-01-28 06:19:20|8688.8|8686|8687.9|8685.1|8689.4|8686.6|8687.9|8685.1|14
1643350770000|2022-01-28 06:19:30|8688.3|8685.5|8686.8|8684|8688.4|8685.6|8686.4|8683.6|22
1643350780000|2022-01-28 06:19:40|8686.9|8684.1|8685.9|8683.1|8686.9|8684.1|8684.8|8682|10
1643350790000|2022-01-28 06:19:50|8686.3|8683.5|8685.6|8682.8|8686.3|8683.5|8683.8|8681|16
1643350800000|2022-01-28 06:20:00|8686|8683.2|8687.3|8684.5|8687.6|8684.8|8685.9|8683.1|1
1643350810000|2022-01-28 06:20:10|8686.9|8684.1|8688.1|8685.3|8688.1|8685.3|8685.4|8682.6|9
1643350820000|2022-01-28 06:20:20|8687.6|8684.8|8689.1|8686.3|8689.1|8686.3|8686.9|8684.1|11
1643350830000|2022-01-28 06:20:30|8688.8|8686|8688.6|8685.8|8689.1|8686.3|8688.3|8685.5|3
1643350840000|2022-01-28 06:20:40|8689.1|8686.3|8690.1|8687.3|8691.1|8688.3|8688.1|8685.3|23
1643350850000|2022-01-28 06:20:50|8690.5|8687.7|8689.8|8687|8691.1|8688.3|8689.4|8686.6|5
1643350860000|2022-01-28 06:21:00|8689.4|8686.6|8689.5|8686.7|8689.8|8687|8687.8|8685|19
1643350870000|2022-01-28 06:21:10|8689.6|8686.8|8691.1|8688.3|8691.5|8688.7|8689.1|8686.3|7
1643350880000|2022-01-28 06:21:20|8691.6|8688.8|8691.1|8688.3|8692.1|8689.3|8691.1|8688.3|5
1643350890000|2022-01-28 06:21:30|8691.5|8688.7|8690.6|8687.8|8691.6|8688.8|8690.5|8687.7|3
1643350900000|2022-01-28 06:21:40|8691|8688.2|8690.6|8687.8|8691.1|8688.3|8690.3|8687.5|2
1643350910000|2022-01-28 06:21:50|8690.1|8687.3|8689.3|8686.5|8690.5|8687.7|8688.8|8686|11
1643350920000|2022-01-28 06:22:00|8690.8|8688|8688.4|8685.6|8690.8|8688|8688.1|8685.3|16
1643350930000|2022-01-28 06:22:10|8688.1|8685.3|8689.3|8686.5|8690.3|8687.5|8688.1|8685.3|7
1643350940000|2022-01-28 06:22:20|8688.4|8685.6|8688.4|8685.6|8688.4|8685.6|8688.4|8685.6|1
1643350950000|2022-01-28 06:22:30|8688.8|8686|8691.3|8688.5|8691.3|8688.5|8688.4|8685.6|16
1643350960000|2022-01-28 06:22:40|8692|8689.2|8691.6|8688.8|8692.1|8689.3|8691.3|8688.5|5
1643350970000|2022-01-28 06:22:50|8690.6|8687.8|8693.1|8690.3|8693.1|8690.3|8690.6|8687.8|25
1643350980000|2022-01-28 06:23:00|8692.8|8690|8693.8|8691|8695.1|8692.3|8692.8|8690|30
1643350990000|2022-01-28 06:23:10|8693.4|8690.6|8692.8|8690|8693.4|8690.6|8691.9|8689.1|7
1643351000000|2022-01-28 06:23:20|8692.3|8689.5|8692.3|8689.5|8692.8|8690|8692.3|8689.5|1
1643351010000|2022-01-28 06:23:30|8692.8|8690|8691.4|8688.6|8692.8|8690|8691.4|8688.6|6
1643351020000|2022-01-28 06:23:40|8690.9|8688.1|8690.4|8687.6|8691.4|8688.6|8690.4|8687.6|6
1643351030000|2022-01-28 06:23:50|8690.9|8688.1|8692.9|8690.1|8695|8692.2|8690.4|8687.6|27
1643351040000|2022-01-28 06:24:00|8693.2|8689.2|8693.3|8690.5|8693.3|8690.5|8691.4|8688.6|19
1643351050000|2022-01-28 06:24:10|8692.9|8690.1|8693.3|8690.5|8693.3|8690.5|8692.4|8689.6|3
1643351060000|2022-01-28 06:24:20|8694.3|8691.5|8693.3|8690.5|8694.3|8691.5|8693.3|8690.5|7
1643351070000|2022-01-28 06:24:30|8693.6|8690.8|8692.9|8690.1|8694.1|8691.3|8692.4|8689.6|14
1643351080000|2022-01-28 06:24:40|8693.3|8690.5|8693.9|8691.1|8694.3|8691.5|8692.8|8690|7
1643351090000|2022-01-28 06:24:50|8693.4|8690.6|8694.6|8691.8|8696|8693.2|8693.3|8690.5|29
1643351100000|2022-01-28 06:25:00|8694.4|8691.6|8694.8|8692|8695.3|8692.5|8694.3|8691.5|17
1643351110000|2022-01-28 06:25:10|8694.4|8691.6|8693.9|8691.1|8695.1|8692.3|8693.9|8691.1|13
1643351120000|2022-01-28 06:25:20|8693.6|8690.8|8693.9|8691.1|8694.3|8691.5|8693.4|8690.6|2
1643351130000|2022-01-28 06:25:30|8693.4|8690.6|8694.1|8691.3|8694.3|8691.5|8692.3|8689.5|17
1643351140000|2022-01-28 06:25:40|8694.3|8691.5|8691.9|8689.1|8694.3|8691.5|8691.4|8688.6|9
1643351150000|2022-01-28 06:25:50|8691.4|8688.6|8690.9|8688.1|8691.4|8688.6|8690.4|8687.6|9
1643351160000|2022-01-28 06:26:00|8690.4|8687.6|8689.3|8686.5|8690.8|8688|8688.4|8685.6|13
1643351170000|2022-01-28 06:26:10|8689.6|8686.8|8689.3|8686.5|8689.8|8687|8688.4|8685.6|9
1643351180000|2022-01-28 06:26:20|8689.1|8686.3|8689.1|8686.3|8689.3|8686.5|8688.8|8686|0
1643351190000|2022-01-28 06:26:30|8689.3|8686.5|8685.4|8682.6|8689.3|8686.5|8685.1|8682.3|7
1643351200000|2022-01-28 06:26:40|8685.1|8682.3|8685.4|8682.6|8685.4|8682.6|8684.4|8681.6|21
1643351210000|2022-01-28 06:26:50|8685.8|8683|8685.4|8682.6|8685.8|8683|8685.4|8682.6|1
1643351220000|2022-01-28 06:27:00|8685.1|8682.3|8683.4|8680.6|8685.3|8682.5|8683.4|8680.6|13
1643351230000|2022-01-28 06:27:10|8684.1|8681.3|8683.8|8681|8684.4|8681.6|8683.4|8680.6|8
1643351240000|2022-01-28 06:27:20|8683.6|8680.8|8682.9|8680.1|8683.9|8681.1|8682.4|8679.6|7
1643351250000|2022-01-28 06:27:30|8682.6|8679.8|8682.4|8679.6|8683.4|8680.6|8681.4|8678.6|11
1643351260000|2022-01-28 06:27:40|8682.8|8680|8683.4|8680.6|8683.4|8680.6|8682.4|8679.6|3
1643351270000|2022-01-28 06:27:50|8684.1|8681.3|8683.4|8680.6|8684.3|8681.5|8683.4|8680.6|4
1643351280000|2022-01-28 06:28:00|8683.8|8681|8681.4|8678.6|8684.1|8681.3|8680.1|8677.3|26
1643351290000|2022-01-28 06:28:10|8681.8|8679|8682.4|8679.6|8683.4|8680.6|8681.4|8678.6|19
1643351300000|2022-01-28 06:28:20|8681.4|8678.6|8681.8|8679|8681.8|8679|8681.4|8678.6|2
1643351310000|2022-01-28 06:28:30|8681.4|8678.6|8681.4|8678.6|8682.4|8679.6|8680.7|8677.9|14
1643351320000|2022-01-28 06:28:40|8681.9|8679.1|8681.4|8678.6|8681.9|8679.1|8680.4|8677.6|17
1643351330000|2022-01-28 06:28:50|8682.4|8679.6|8683.4|8680.6|8683.4|8680.6|8682.4|8679.6|6
1643351340000|2022-01-28 06:29:00|8682.9|8680.1|8682.9|8680.1|8683.4|8680.6|8681.4|8678.6|7
1643351350000|2022-01-28 06:29:10|8683.3|8680.5|8683.4|8680.6|8684.3|8681.5|8683.3|8680.5|12
1643351360000|2022-01-28 06:29:20|8684.1|8681.3|8684.4|8681.6|8685.6|8682.8|8684.1|8681.3|12
1643351370000|2022-01-28 06:29:30|8684.8|8682|8683.4|8680.6|8685.4|8682.6|8683.4|8680.6|6
1643351380000|2022-01-28 06:29:40|8683.8|8681|8685.4|8682.6|8686.3|8683.5|8683.8|8681|2
1643351390000|2022-01-28 06:29:50|8685.8|8683|8683.9|8681.1|8685.8|8683|8683.9|8681.1|9
1643351400000|2022-01-28 06:30:00|8684.3|8681.5|8681.9|8679.1|8684.4|8681.6|8681.4|8678.6|8
1643351410000|2022-01-28 06:30:10|8681.6|8678.8|8677.4|8674.6|8681.8|8679|8676.4|8673.6|37
1643351420000|2022-01-28 06:30:20|8676.4|8673.6|8676.9|8674.1|8677.4|8674.6|8676.4|8673.6|10
1643351430000|2022-01-28 06:30:30|8677.3|8674.5|8677.4|8674.6|8677.4|8674.6|8676.4|8673.6|3
1643351440000|2022-01-28 06:30:40|8678.3|8675.5|8677.4|8674.6|8678.3|8675.5|8677.4|8674.6|6
1643351450000|2022-01-28 06:30:50|8676.7|8673.9|8677.4|8674.6|8677.4|8674.6|8676.4|8673.6|12
1643351460000|2022-01-28 06:31:00|8676.9|8674.1|8678.3|8675.5|8678.3|8675.5|8676.4|8673.6|14
1643351470000|2022-01-28 06:31:10|8677.4|8674.6|8678.4|8675.6|8679.8|8677|8677.4|8674.6|22
1643351480000|2022-01-28 06:31:20|8678.8|8676|8679.8|8677|8680.1|8677.3|8678.8|8676|5
1643351490000|2022-01-28 06:31:30|8679.4|8676.6|8678.4|8675.6|8679.8|8677|8678.4|8675.6|5
1643351500000|2022-01-28 06:31:40|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|8678.9|8676.1|2
1643351510000|2022-01-28 06:31:50|8678.4|8675.6|8677.9|8675.1|8679.4|8676.6|8677.4|8674.6|13
1643351520000|2022-01-28 06:32:00|8678.4|8675.6|8678.4|8675.6|8678.4|8675.6|8677.4|8674.6|11
1643351530000|2022-01-28 06:32:10|8678.8|8676|8679.4|8676.6|8680.3|8677.5|8678.4|8675.6|10
1643351540000|2022-01-28 06:32:20|8678.9|8676.1|8679.1|8676.3|8679.4|8676.6|8678.4|8675.6|5
1643351550000|2022-01-28 06:32:30|8678.9|8676.1|8679.8|8677|8680.3|8677.5|8678.9|8676.1|6
1643351560000|2022-01-28 06:32:40|8680.3|8677.5|8679.4|8676.6|8680.3|8677.5|8678.4|8675.6|5
1643351570000|2022-01-28 06:32:50|8679.8|8677|8680.2|8677.4|8680.2|8677.4|8679.7|8676.9|1
1643351580000|2022-01-28 06:33:00|8679.7|8676.9|8679.4|8676.6|8680.4|8677.6|8679.4|8676.6|2
1643351590000|2022-01-28 06:33:10|8680.2|8677.4|8680.4|8677.6|8680.4|8677.6|8679.4|8676.6|7
1643351600000|2022-01-28 06:33:20|8679.9|8677.1|8679.9|8677.1|8679.9|8677.1|8679.4|8676.6|3
1643351610000|2022-01-28 06:33:30|8679.6|8676.8|8679.4|8676.6|8679.6|8676.8|8678.4|8675.6|13
1643351620000|2022-01-28 06:33:40|8679.1|8676.3|8680.2|8677.4|8680.2|8677.4|8678.4|8675.6|4
1643351630000|2022-01-28 06:33:50|8681.4|8678.6|8680.4|8677.6|8682.2|8679.4|8680.2|8677.4|11
1643351640000|2022-01-28 06:34:00|8679.6|8676.8|8679.9|8677.1|8681.4|8678.6|8679.4|8676.6|11
1643351650000|2022-01-28 06:34:10|8679.4|8676.6|8681.4|8678.6|8681.4|8678.6|8679.4|8676.6|7
1643351660000|2022-01-28 06:34:20|8680.9|8678.1|8680.9|8678.1|8681.4|8678.6|8680.4|8677.6|5
1643351670000|2022-01-28 06:34:30|8681.2|8678.4|8681.4|8678.6|8681.4|8678.6|8677.9|8675.1|25
1643351680000|2022-01-28 06:34:40|8680.9|8678.1|8680.4|8677.6|8681.4|8678.6|8680.4|8677.6|12
1643351690000|2022-01-28 06:34:50|8681.2|8678.4|8680.4|8677.6|8682.4|8679.6|8679.9|8677.1|20
1643351700000|2022-01-28 06:35:00|8680.9|8678.1|8679.4|8676.6|8681.4|8678.6|8679.4|8676.6|9
1643351710000|2022-01-28 06:35:10|8679.9|8677.1|8680.9|8678.1|8680.9|8678.1|8679.6|8676.8|3
1643351720000|2022-01-28 06:35:20|8680.7|8677.9|8681.9|8679.1|8682.4|8679.6|8680.4|8677.6|5
1643351730000|2022-01-28 06:35:30|8682.2|8679.4|8683.2|8680.4|8684.2|8681.4|8682.2|8679.4|15
1643351740000|2022-01-28 06:35:40|8682.7|8679.9|8686.1|8683.3|8687.9|8685.1|8682.4|8679.6|58
1643351750000|2022-01-28 06:35:50|8685.7|8682.9|8685.1|8682.3|8686.1|8683.3|8684.6|8681.8|11
1643351760000|2022-01-28 06:36:00|8684.6|8681.8|8684.1|8681.3|8685.1|8682.3|8684.1|8681.3|2
1643351770000|2022-01-28 06:36:10|8684.4|8681.6|8686.1|8683.3|8686.1|8683.3|8684.4|8681.6|18
1643351780000|2022-01-28 06:36:20|8685.7|8682.9|8686.1|8683.3|8686.1|8683.3|8685.2|8682.4|2
1643351790000|2022-01-28 06:36:30|8685.1|8682.3|8685.1|8682.3|8685.1|8682.3|8684.1|8681.3|15
1643351800000|2022-01-28 06:36:40|8684.9|8682.1|8685.1|8682.3|8686.1|8683.3|8684.1|8681.3|11
1643351810000|2022-01-28 06:36:50|8685.4|8682.6|8686.1|8683.3|8686.1|8683.3|8685.4|8682.6|1
1643351820000|2022-01-28 06:37:00|8685.2|8682.4|8686.1|8683.3|8686.1|8683.3|8685.1|8682.3|11
1643351830000|2022-01-28 06:37:10|8685.6|8682.8|8684.1|8681.3|8685.8|8683|8684.1|8681.3|7
1643351840000|2022-01-28 06:37:20|8684.9|8682.1|8683.1|8680.3|8685.1|8682.3|8683.1|8680.3|3
1643351850000|2022-01-28 06:37:30|8683.4|8680.6|8686.1|8683.3|8686.1|8683.3|8683.1|8680.3|19
1643351860000|2022-01-28 06:37:40|8687.1|8684.3|8686.1|8683.3|8687.1|8684.3|8686.1|8683.3|17
1643351870000|2022-01-28 06:37:50|8685.7|8682.9|8685.1|8682.3|8686.1|8683.3|8685.1|8682.3|1
1643351880000|2022-01-28 06:38:00|8684.1|8681.3|8684.1|8681.3|8684.1|8681.3|8684.1|8681.3|5
1643351890000|2022-01-28 06:38:10|8684.4|8681.6|8683.1|8680.3|8684.4|8681.6|8682.6|8679.8|2
1643351900000|2022-01-28 06:38:20|8682.7|8679.9|8683.1|8680.3|8683.4|8680.6|8682.6|8679.8|0
1643351910000|2022-01-28 06:38:30|8683.4|8680.6|8684.1|8681.3|8684.1|8681.3|8683.4|8680.6|5
1643351920000|2022-01-28 06:38:40|8683.7|8680.9|8682.6|8679.8|8684.6|8681.8|8682.6|8679.8|10
1643351930000|2022-01-28 06:38:50|8682.2|8679.4|8680.1|8677.3|8682.9|8680.1|8679.6|8676.8|17
1643351940000|2022-01-28 06:39:00|8680.4|8677.6|8679.6|8676.8|8681.1|8678.3|8677.7|8674.9|37
1643351950000|2022-01-28 06:39:10|8679.9|8677.1|8681.6|8678.8|8683.1|8680.3|8679.9|8677.1|23
1643351960000|2022-01-28 06:39:20|8681.1|8678.3|8681.1|8678.3|8681.6|8678.8|8681.1|8678.3|7
1643351970000|2022-01-28 06:39:30|8681.8|8679|8687.1|8684.3|8687.6|8684.8|8681.8|8679|36
1643351980000|2022-01-28 06:39:40|8687.6|8684.8|8688.1|8685.3|8689.1|8686.3|8686.9|8684.1|13
1643351990000|2022-01-28 06:39:50|8688.8|8686|8689.1|8686.3|8689.1|8686.3|8688.6|8685.8|16
1643352000000|2022-01-28 06:40:00|8689.6|8686.8|8688.1|8685.3|8689.6|8686.8|8688.1|8685.3|11
1643352010000|2022-01-28 06:40:10|8688.4|8685.6|8691.1|8688.3|8691.4|8688.6|8688.4|8685.6|12
1643352020000|2022-01-28 06:40:20|8691.4|8688.6|8689.1|8686.3|8691.4|8688.6|8688.6|8685.8|20
1643352030000|2022-01-28 06:40:30|8689.4|8686.6|8687.6|8684.8|8689.4|8686.6|8687.1|8684.3|4
1643352040000|2022-01-28 06:40:40|8687.9|8685.1|8687.1|8684.3|8688.1|8685.3|8687.1|8684.3|7
1643352050000|2022-01-28 06:40:50|8687.6|8684.8|8689.1|8686.3|8690.1|8687.3|8687.6|8684.8|8
1643352060000|2022-01-28 06:41:00|8688.6|8685.8|8688.1|8685.3|8690.1|8687.3|8687.7|8684.9|10
1643352070000|2022-01-28 06:41:10|8687.6|8684.8|8685.4|8682.6|8687.6|8684.8|8685.1|8682.3|8
1643352080000|2022-01-28 06:41:20|8685.6|8682.8|8686.1|8683.3|8686.1|8683.3|8684.6|8681.8|9
1643352090000|2022-01-28 06:41:30|8685.7|8682.9|8685.1|8682.3|8686.1|8683.3|8685.1|8682.3|4
1643352100000|2022-01-28 06:41:40|8684.7|8681.9|8684.2|8681.4|8685.6|8682.8|8684.1|8681.3|12
1643352110000|2022-01-28 06:41:50|8684.4|8681.6|8686.1|8683.3|8686.1|8683.3|8684.1|8681.3|7
1643352120000|2022-01-28 06:42:00|8687.1|8684.3|8685.1|8682.3|8687.1|8684.3|8685.1|8682.3|5
1643352130000|2022-01-28 06:42:10|8684.4|8681.6|8685.6|8682.8|8686.1|8683.3|8684.1|8681.3|9
1643352140000|2022-01-28 06:42:20|8685.9|8683.1|8685.9|8683.1|8686.1|8683.3|8685.1|8682.3|7
1643352150000|2022-01-28 06:42:30|8686.4|8683.6|8686.1|8683.3|8687.1|8684.3|8684.6|8681.8|8
1643352160000|2022-01-28 06:42:40|8686.6|8683.8|8686.6|8683.8|8688.1|8685.3|8686.1|8683.3|10
1643352170000|2022-01-28 06:42:50|8686.2|8683.4|8682.1|8679.3|8686.2|8683.4|8682.1|8679.3|16
1643352180000|2022-01-28 06:43:00|8682.6|8679.8|8681.1|8678.3|8683.1|8680.3|8681.1|8678.3|5
1643352190000|2022-01-28 06:43:10|8680.7|8677.9|8681.6|8678.8|8682.1|8679.3|8680.1|8677.3|17
1643352200000|2022-01-28 06:43:20|8682.1|8679.3|8680.1|8677.3|8682.1|8679.3|8680.1|8677.3|2
1643352210000|2022-01-28 06:43:30|8680.4|8677.6|8680.1|8677.3|8682.1|8679.3|8680.1|8677.3|9
1643352220000|2022-01-28 06:43:40|8680.4|8677.6|8681.1|8678.3|8681.6|8678.8|8680.1|8677.3|21
1643352230000|2022-01-28 06:43:50|8681.8|8679|8681.1|8678.3|8683.1|8680.3|8680.6|8677.8|22
1643352240000|2022-01-28 06:44:00|8680.6|8677.8|8678.1|8675.3|8680.6|8677.8|8677.7|8674.9|28
1643352250000|2022-01-28 06:44:10|8678.9|8676.1|8678.1|8675.3|8679.1|8676.3|8677.9|8675.1|15
1643352260000|2022-01-28 06:44:20|8677.7|8674.9|8675.1|8672.3|8677.7|8674.9|8675.1|8672.3|58
1643352270000|2022-01-28 06:44:30|8675.4|8672.6|8674.1|8671.3|8675.6|8672.8|8674.1|8671.3|12
1643352280000|2022-01-28 06:44:40|8673.6|8670.8|8675.1|8672.3|8676.1|8673.3|8673.1|8670.3|35
1643352290000|2022-01-28 06:44:50|8675.4|8672.6|8674.1|8671.3|8676.1|8673.3|8674.1|8671.3|18
1643352300000|2022-01-28 06:45:00|8674.4|8671.6|8675.1|8672.3|8676.1|8673.3|8674.1|8671.3|7
1643352310000|2022-01-28 06:45:10|8674.7|8671.9|8675.1|8672.3|8675.1|8672.3|8674.1|8671.3|5
1643352320000|2022-01-28 06:45:20|8674.7|8671.9|8673.1|8670.3|8675.1|8672.3|8673.1|8670.3|12
1643352330000|2022-01-28 06:45:30|8672.4|8669.6|8671.1|8668.3|8672.4|8669.6|8670.6|8667.8|34
1643352340000|2022-01-28 06:45:40|8670.4|8667.6|8669.9|8667.1|8670.4|8667.6|8669.6|8666.8|14
1643352350000|2022-01-28 06:45:50|8670.1|8667.3|8669.1|8666.3|8671.1|8668.3|8669.1|8666.3|16
1643352360000|2022-01-28 06:46:00|8668.7|8665.9|8668.1|8665.3|8670.1|8667.3|8668.1|8665.3|27
1643352370000|2022-01-28 06:46:10|8668.7|8665.9|8668.4|8665.6|8668.9|8666.1|8667.1|8664.3|19
1643352380000|2022-01-28 06:46:20|8668.1|8665.3|8668.4|8665.6|8668.7|8665.9|8667.4|8664.6|24
1643352390000|2022-01-28 06:46:30|8668.1|8665.3|8666.6|8663.8|8668.1|8665.3|8666.1|8663.3|46
1643352400000|2022-01-28 06:46:40|8667.1|8664.3|8668.1|8665.3|8669.1|8666.3|8667.1|8664.3|36
1643352410000|2022-01-28 06:46:50|8667.4|8664.6|8666.1|8663.3|8667.4|8664.6|8666.1|8663.3|9
1643352420000|2022-01-28 06:47:00|8666.7|8663.9|8670.7|8667.9|8670.7|8667.9|8666.7|8663.9|28
1643352430000|2022-01-28 06:47:10|8671|8668.2|8669.9|8667.1|8671|8668.2|8669|8666.2|19
1643352440000|2022-01-28 06:47:20|8670|8667.2|8670|8667.2|8672|8669.2|8670|8667.2|10
1643352450000|2022-01-28 06:47:30|8670.4|8667.6|8669.5|8666.7|8670.4|8667.6|8669|8666.2|6
1643352460000|2022-01-28 06:47:40|8669.9|8667.1|8671.5|8668.7|8671.5|8668.7|8669.9|8667.1|5
1643352470000|2022-01-28 06:47:50|8671|8668.2|8672|8669.2|8672|8669.2|8671|8668.2|2
1643352480000|2022-01-28 06:48:00|8673|8670.2|8671.5|8668.7|8673|8670.2|8671|8668.2|12
1643352490000|2022-01-28 06:48:10|8671.4|8668.6|8670|8667.2|8672.9|8670.1|8670|8667.2|35
1643352500000|2022-01-28 06:48:20|8669.7|8666.9|8669|8666.2|8670|8667.2|8668.9|8666.1|20
1643352510000|2022-01-28 06:48:30|8668.9|8666.1|8669.9|8667.1|8669.9|8667.1|8668.9|8666.1|6
1643352520000|2022-01-28 06:48:40|8670.4|8667.6|8672|8669.2|8673|8670.2|8670.4|8667.6|16
1643352530000|2022-01-28 06:48:50|8672.9|8670.1|8673.5|8670.7|8675.9|8673.1|8672.9|8670.1|14
1643352540000|2022-01-28 06:49:00|8673.2|8670.4|8671.7|8668.9|8673.5|8670.7|8671.4|8668.6|7
1643352550000|2022-01-28 06:49:10|8671.9|8669.1|8673.4|8670.6|8673.4|8670.6|8671.4|8668.6|11
1643352560000|2022-01-28 06:49:20|8673.7|8670.9|8675.2|8672.4|8675.7|8672.9|8672.9|8670.1|41
1643352570000|2022-01-28 06:49:30|8675.6|8672.8|8675.7|8672.9|8675.7|8672.9|8674.7|8671.9|9
1643352580000|2022-01-28 06:49:40|8676.7|8673.9|8676.7|8673.9|8676.7|8673.9|8674.9|8672.1|14
1643352590000|2022-01-28 06:49:50|8675.7|8672.9|8675.7|8672.9|8676.7|8673.9|8675.7|8672.9|9
1643352600000|2022-01-28 06:50:00|8676.2|8673.4|8676.7|8673.9|8677.7|8674.9|8675.7|8672.9|5
1643352610000|2022-01-28 06:50:10|8677.7|8674.9|8673.7|8670.9|8677.7|8674.9|8673.7|8670.9|13
1643352620000|2022-01-28 06:50:20|8673.4|8670.6|8673.7|8670.9|8674.7|8671.9|8672.9|8670.1|40
1643352630000|2022-01-28 06:50:30|8673.4|8670.6|8673.7|8670.9|8674.4|8671.6|8673.2|8670.4|16
1643352640000|2022-01-28 06:50:40|8674.4|8671.6|8671.7|8668.9|8674.4|8671.6|8671.7|8668.9|3
1643352650000|2022-01-28 06:50:50|8672.1|8669.3|8671.7|8668.9|8672.7|8669.9|8670.7|8667.9|17
1643352660000|2022-01-28 06:51:00|8670.9|8668.1|8670.7|8667.9|8671.2|8668.4|8670.7|8667.9|7
1643352670000|2022-01-28 06:51:10|8669.7|8666.9|8670.2|8667.4|8670.4|8667.6|8669.7|8666.9|13
1643352680000|2022-01-28 06:51:20|8670.6|8667.8|8667.2|8664.4|8670.7|8667.9|8667.2|8664.4|12
1643352690000|2022-01-28 06:51:30|8667.1|8664.3|8669.7|8666.9|8670.2|8667.4|8667.1|8664.3|22
1643352700000|2022-01-28 06:51:40|8669.4|8666.6|8668.2|8665.4|8669.6|8666.8|8668.2|8665.4|2
1643352710000|2022-01-28 06:51:50|8667.7|8664.9|8666.4|8663.6|8667.7|8664.9|8666.4|8663.6|10
1643352720000|2022-01-28 06:52:00|8666.7|8663.9|8668.1|8665.3|8668.2|8665.4|8666.7|8663.9|15
1643352730000|2022-01-28 06:52:10|8668.4|8665.6|8668.7|8665.9|8669.4|8666.6|8667.7|8664.9|24
1643352740000|2022-01-28 06:52:20|8669.1|8666.3|8671.7|8668.9|8671.7|8668.9|8669.1|8666.3|11
1643352750000|2022-01-28 06:52:30|8671|8668.2|8671.7|8668.9|8671.7|8668.9|8670.7|8667.9|6
1643352760000|2022-01-28 06:52:40|8672.1|8669.3|8673.7|8670.9|8673.7|8670.9|8671.7|8668.9|16
1643352770000|2022-01-28 06:52:50|8674.4|8671.6|8673.7|8670.9|8675.2|8672.4|8673.7|8670.9|8
1643352780000|2022-01-28 06:53:00|8674.1|8671.3|8672.7|8669.9|8674.7|8671.9|8672.7|8669.9|10
1643352790000|2022-01-28 06:53:10|8673.7|8670.9|8673.7|8670.9|8673.7|8670.9|8673.2|8670.4|2
1643352800000|2022-01-28 06:53:20|8673.2|8670.4|8674.7|8671.9|8675.2|8672.4|8672.7|8669.9|8
1643352810000|2022-01-28 06:53:30|8675.2|8672.4|8675.7|8672.9|8675.7|8672.9|8674.7|8671.9|4
1643352820000|2022-01-28 06:53:40|8674.9|8672.1|8675.2|8672.4|8675.7|8672.9|8674.7|8671.9|5
1643352830000|2022-01-28 06:53:50|8675.6|8672.8|8673.7|8670.9|8675.6|8672.8|8673.7|8670.9|5
1643352840000|2022-01-28 06:54:00|8673.4|8670.6|8672.2|8669.4|8674.7|8671.9|8671.7|8668.9|14
1643352850000|2022-01-28 06:54:10|8672.6|8669.8|8674.2|8671.4|8674.2|8671.4|8672.6|8669.8|5
1643352860000|2022-01-28 06:54:20|8673.7|8670.9|8673.7|8670.9|8673.7|8670.9|8672.9|8670.1|2
1643352870000|2022-01-28 06:54:30|8673.4|8670.6|8671.7|8668.9|8673.6|8670.8|8671.7|8668.9|6
1643352880000|2022-01-28 06:54:40|8672.1|8669.3|8672.2|8669.4|8672.2|8669.4|8671.7|8668.9|10
1643352890000|2022-01-28 06:54:50|8671.9|8669.1|8671.7|8668.9|8672.2|8669.4|8670.7|8667.9|8
1643352900000|2022-01-28 06:55:00|8671.4|8668.6|8672.7|8669.9|8673.7|8670.9|8670.7|8667.9|20
1643352910000|2022-01-28 06:55:10|8672.4|8669.6|8673.7|8670.9|8674.7|8671.9|8672.2|8669.4|6
1643352920000|2022-01-28 06:55:20|8674.4|8671.6|8673.7|8670.9|8674.4|8671.6|8673.7|8670.9|38
1643352930000|2022-01-28 06:55:30|8673.2|8670.4|8672.2|8669.4|8673.2|8670.4|8671.7|8668.9|9
1643352940000|2022-01-28 06:55:40|8671.9|8669.1|8671.7|8668.9|8672.7|8669.9|8671.2|8668.4|6
1643352950000|2022-01-28 06:55:50|8672.2|8669.4|8671.7|8668.9|8672.2|8669.4|8671.7|8668.9|2
1643352960000|2022-01-28 06:56:00|8671.4|8668.6|8669.2|8666.4|8671.4|8668.6|8669.2|8666.4|76
1643352970000|2022-01-28 06:56:10|8668.7|8665.9|8671.7|8668.9|8671.7|8668.9|8668.2|8665.4|17
1643352980000|2022-01-28 06:56:20|8671.4|8668.6|8670.7|8667.9|8671.4|8668.6|8670.6|8667.8|1
1643352990000|2022-01-28 06:56:30|8670.2|8667.4|8671.2|8668.4|8671.2|8668.4|8670.2|8667.4|10
1643353000000|2022-01-28 06:56:40|8671.6|8668.8|8671.7|8668.9|8673.7|8670.9|8671.6|8668.8|6
1643353010000|2022-01-28 06:56:50|8672.4|8669.6|8673.7|8670.9|8674.6|8671.8|8672.4|8669.6|28
1643353020000|2022-01-28 06:57:00|8674.6|8671.8|8673.7|8670.9|8675.1|8672.3|8672.7|8669.9|23
1643353030000|2022-01-28 06:57:10|8673.4|8670.6|8673.1|8670.3|8674.2|8671.4|8672.7|8669.9|23
1643353040000|2022-01-28 06:57:20|8673.4|8670.6|8673.2|8670.4|8674.1|8671.3|8672.9|8670.1|7
1643353050000|2022-01-28 06:57:30|8672.9|8670.1|8673.2|8670.4|8673.7|8670.9|8672.2|8669.4|6
1643353060000|2022-01-28 06:57:40|8672.7|8669.9|8673.2|8670.4|8673.7|8670.9|8672.7|8669.9|21
1643353070000|2022-01-28 06:57:50|8673.7|8670.9|8672.7|8669.9|8673.7|8670.9|8672.7|8669.9|7
1643353080000|2022-01-28 06:58:00|8673.2|8670.4|8667.7|8664.9|8673.2|8670.4|8667.7|8664.9|50
1643353090000|2022-01-28 06:58:10|8668|8665.2|8668.7|8665.9|8668.7|8665.9|8667.2|8664.4|16
1643353100000|2022-01-28 06:58:20|8668.5|8665.7|8667.7|8664.9|8668.7|8665.9|8666.7|8663.9|18
1643353110000|2022-01-28 06:58:30|8668.4|8665.6|8668.5|8665.7|8668.7|8665.9|8667.7|8664.9|12
1643353120000|2022-01-28 06:58:40|8668.7|8665.9|8668.4|8665.6|8669.7|8666.9|8667.9|8665.1|10
1643353130000|2022-01-28 06:58:50|8668.2|8665.4|8668.7|8665.9|8669.5|8666.7|8666.9|8664.1|12
1643353140000|2022-01-28 06:59:00|8668.2|8665.4|8669.2|8666.4|8670.7|8667.9|8667.7|8664.9|55
1643353150000|2022-01-28 06:59:10|8668.9|8666.1|8668.9|8666.1|8669.7|8666.9|8668.5|8665.7|6
1643353160000|2022-01-28 06:59:20|8668.7|8665.9|8669.7|8666.9|8670.7|8667.9|8668.7|8665.9|15
1643353170000|2022-01-28 06:59:30|8670|8667.2|8669.7|8666.9|8670.7|8667.9|8668.7|8665.9|8
1643353180000|2022-01-28 06:59:40|8669.2|8666.4|8672.5|8669.7|8673.4|8670.6|8669.2|8666.4|9
1643353190000|2022-01-28 06:59:50|8673.4|8670.6|8672.2|8669.4|8674.5|8671.7|8670.7|8667.9|26
1643353200000|2022-01-28 07:00:00|8672|8669.2|8672.2|8669.4|8672.7|8669.9|8668.9|8666.1|24
1643353210000|2022-01-28 07:00:10|8671.7|8668.9|8673.7|8670.9|8673.7|8670.9|8671.7|8668.9|15
1643353220000|2022-01-28 07:00:20|8674.9|8672.1|8677.7|8674.9|8677.7|8674.9|8674.9|8672.1|14
1643353230000|2022-01-28 07:00:30|8677.4|8674.6|8675.7|8672.9|8679|8676.2|8675.2|8672.4|20
1643353240000|2022-01-28 07:00:40|8676.7|8673.9|8676.7|8673.9|8677.7|8674.9|8676.2|8673.4|10
1643353250000|2022-01-28 07:00:50|8676.2|8673.4|8675.7|8672.9|8676.2|8673.4|8674.7|8671.9|6
1643353260000|2022-01-28 07:01:00|8675|8672.2|8674.7|8671.9|8675|8672.2|8672.7|8669.9|15
1643353270000|2022-01-28 07:01:10|8674.5|8671.7|8673.2|8670.4|8674.7|8671.9|8673|8670.2|1
1643353280000|2022-01-28 07:01:20|8673.5|8670.7|8676.2|8673.4|8676.7|8673.9|8673.2|8670.4|8
1643353290000|2022-01-28 07:01:30|8676.7|8673.9|8679.2|8676.4|8679.7|8676.9|8676.7|8673.9|8
1643353300000|2022-01-28 07:01:40|8678.7|8675.9|8678.7|8675.9|8678.7|8675.9|8677.7|8674.9|2
1643353310000|2022-01-28 07:01:50|8677.7|8674.9|8678.7|8675.9|8678.7|8675.9|8677.7|8674.9|4
1643353320000|2022-01-28 07:02:00|8679.2|8676.4|8676.7|8673.9|8679.2|8676.4|8676.7|8673.9|11
1643353330000|2022-01-28 07:02:10|||||||||1
1643353340000|2022-01-28 07:02:20|8677.2|8674.4|8676.7|8673.9|8677.2|8674.4|8676.7|8673.9|1
1643353350000|2022-01-28 07:02:30|8676|8673.2|8675.7|8672.9|8676|8673.2|8675.7|8672.9|10
1643353360000|2022-01-28 07:02:40|8676.2|8673.4|8676.2|8673.4|8676.2|8673.4|8674.7|8671.9|13
1643353370000|2022-01-28 07:02:50|8675.7|8672.9|8677.2|8674.4|8677.7|8674.9|8675.7|8672.9|2
1643353380000|2022-01-28 07:03:00|8677.5|8674.7|8676.7|8673.9|8677.7|8674.9|8676.2|8673.4|1
1643353390000|2022-01-28 07:03:10|8676.2|8673.4|8677.7|8674.9|8677.7|8674.9|8676.2|8673.4|5
1643353400000|2022-01-28 07:03:20|8677.3|8674.5|8675.7|8672.9|8677.3|8674.5|8675.7|8672.9|3
1643353410000|2022-01-28 07:03:30|8675|8672.2|8674.7|8671.9|8675.7|8672.9|8674.7|8671.9|10
1643353420000|2022-01-28 07:03:40|8675|8672.2|8676.7|8673.9|8676.7|8673.9|8674.8|8672|3
1643353430000|2022-01-28 07:03:50|8677.2|8674.4|8676.7|8673.9|8677.2|8674.4|8676.7|8673.9|1
1643353440000|2022-01-28 07:04:00|8675.8|8673|8675.7|8672.9|8676.2|8673.4|8675.7|8672.9|4
1643353450000|2022-01-28 07:04:10|8675|8672.2|8674.2|8671.4|8675|8672.2|8673.7|8670.9|12
1643353460000|2022-01-28 07:04:20|8673.8|8671|8674.7|8671.9|8674.7|8671.9|8673.7|8670.9|5
1643353470000|2022-01-28 07:04:30|8674.3|8671.5|8674.2|8671.4|8674.7|8671.9|8674|8671.2|12
1643353480000|2022-01-28 07:04:40|8673.7|8670.9|8673.2|8670.4|8673.7|8670.9|8673.2|8670.4|2
1643353490000|2022-01-28 07:04:50|8673.3|8670.5|8674.2|8671.4|8674.7|8671.9|8672.8|8670|4
1643353500000|2022-01-28 07:05:00|8673.8|8671|8671.7|8668.9|8673.8|8671|8670.8|8668|28
1643353510000|2022-01-28 07:05:10|8672.2|8669.4|8672.7|8669.9|8672.7|8669.9|8672.2|8669.4|7
1643353520000|2022-01-28 07:05:20|8672.5|8669.7|8675.2|8672.4|8675.3|8672.5|8672.5|8669.7|2
1643353530000|2022-01-28 07:05:30|8675.3|8672.5|8674.8|8672|8675.7|8672.9|8674.8|8672|3
1643353540000|2022-01-28 07:05:40|8675|8672.2|8676.8|8674|8677.3|8674.5|8674.7|8671.9|15
1643353550000|2022-01-28 07:05:50|8677.3|8674.5|8678.8|8676|8679.7|8676.9|8677.3|8674.5|25
1643353560000|2022-01-28 07:06:00|8678.7|8675.9|8679.7|8676.9|8679.7|8676.9|8678.3|8675.5|7
1643353570000|2022-01-28 07:06:10|8679.5|8676.7|8680.7|8677.9|8680.7|8677.9|8678.8|8676|5
1643353580000|2022-01-28 07:06:20|8681.7|8678.9|8681.3|8678.5|8681.7|8678.9|8681.3|8678.5|13
1643353590000|2022-01-28 07:06:30|8681|8678.2|8680.7|8677.9|8681|8678.2|8680|8677.2|5
1643353600000|2022-01-28 07:06:40|8681.2|8678.4|8682.3|8679.5|8682.7|8679.9|8681.2|8678.4|11
1643353610000|2022-01-28 07:06:50|8681.8|8679|8680.8|8678|8682.2|8679.4|8680.8|8678|12
1643353620000|2022-01-28 07:07:00|8679.7|8676.9|8679.7|8676.9|8680.7|8677.9|8679.2|8676.4|47
1643353630000|2022-01-28 07:07:10|8679.2|8676.4|8676|8673.2|8679.7|8676.9|8676|8673.2|21
1643353640000|2022-01-28 07:07:20|8675.8|8673|8677|8674.2|8677|8674.2|8674.1|8671.3|24
1643353650000|2022-01-28 07:07:30|8677.8|8675|8678|8675.2|8678|8675.2|8677.5|8674.7|9
1643353660000|2022-01-28 07:07:40|8678.6|8675.8|8679|8676.2|8679|8676.2|8678|8675.2|6
1643353670000|2022-01-28 07:07:50|8680|8677.2|8679|8676.2|8680.1|8677.3|8679|8676.2|6
1643353680000|2022-01-28 07:08:00|8678.6|8675.8|8678|8675.2|8679|8676.2|8678|8675.2|7
1643353690000|2022-01-28 07:08:10|8679|8676.2|8679|8676.2|8679.5|8676.7|8678.5|8675.7|1
1643353700000|2022-01-28 07:08:20|8678|8675.2|8678|8675.2|8678|8675.2|8678|8675.2|7
1643353710000|2022-01-28 07:08:30|8677.3|8674.5|8677|8674.2|8677.3|8674.5|8675.5|8672.7|15
1643353720000|2022-01-28 07:08:40|||||||||1
1643353740000|2022-01-28 07:09:00|8677.3|8674.5|8677.5|8674.7|8678|8675.2|8676|8673.2|26
1643353750000|2022-01-28 07:09:10|8677.1|8674.3|8677|8674.2|8678|8675.2|8677|8674.2|1
1643353760000|2022-01-28 07:09:20|8678|8675.2|8678.6|8675.8|8679.1|8676.3|8677|8674.2|15
1643353770000|2022-01-28 07:09:30|8679|8676.2|8679|8676.2|8679|8676.2|8678|8675.2|3
1643353780000|2022-01-28 07:09:40|8678.6|8675.8|8680|8677.2|8681|8678.2|8678.5|8675.7|7
1643353790000|2022-01-28 07:09:50|8679.6|8676.8|8678.6|8675.8|8679.6|8676.8|8678|8675.2|2
1643353800000|2022-01-28 07:10:00|8678.5|8675.7|8677.5|8674.7|8678.5|8675.7|8677|8674.2|1
1643353810000|2022-01-28 07:10:10|8677.1|8674.3|8678|8675.2|8678|8675.2|8677|8674.2|0
1643353820000|2022-01-28 07:10:20|8677.6|8674.8|8676.5|8673.7|8677.6|8674.8|8675.6|8672.8|3
1643353830000|2022-01-28 07:10:30|8676.1|8673.3|8674.6|8671.8|8676.1|8673.3|8674.5|8671.7|1
1643353840000|2022-01-28 07:10:40|8674.5|8671.7|8675|8672.2|8675|8672.2|8674.5|8671.7|0
1643353850000|2022-01-28 07:10:50|8675.8|8673|8675|8672.2|8676|8673.2|8675|8672.2|9
1643353860000|2022-01-28 07:11:00|8674.3|8671.5|8670|8667.2|8674.3|8671.5|8669.1|8666.3|37
1643353870000|2022-01-28 07:11:10|8670.3|8667.5|8671|8668.2|8671|8668.2|8670.1|8667.3|3
1643353880000|2022-01-28 07:11:20|8670.5|8667.7|8671|8668.2|8671|8668.2|8670.5|8667.7|6
1643353890000|2022-01-28 07:11:30|8670.3|8667.5|8672|8669.2|8672|8669.2|8670|8667.2|7
1643353900000|2022-01-28 07:11:40|8671.5|8668.7|8673|8670.2|8673|8670.2|8671.5|8668.7|4
1643353910000|2022-01-28 07:11:50|8672.6|8669.8|8673|8670.2|8673|8670.2|8672|8669.2|9
1643353920000|2022-01-28 07:12:00|8672.6|8669.8|8671|8668.2|8673|8670.2|8670.1|8667.3|20
1643353930000|2022-01-28 07:12:10|8671.7|8668.9|8673|8670.2|8673|8670.2|8671.3|8668.5|13
1643353940000|2022-01-28 07:12:20|8673.3|8670.5|8676|8673.2|8676|8673.2|8673.3|8670.5|11
1643353950000|2022-01-28 07:12:30|8676.3|8673.5|8677|8674.2|8678|8675.2|8676.3|8673.5|7
1643353960000|2022-01-28 07:12:40|8677.3|8674.5|8676|8673.2|8678|8675.2|8675.3|8672.5|12
1643353970000|2022-01-28 07:12:50|8675.6|8672.8|8674|8671.2|8675.6|8672.8|8674|8671.2|7
1643353980000|2022-01-28 07:13:00|8673.6|8670.8|8672|8669.2|8674|8671.2|8671.5|8668.7|7
1643353990000|2022-01-28 07:13:10|8671.6|8668.8|8671.5|8668.7|8672|8669.2|8671.5|8668.7|1
1643354000000|2022-01-28 07:13:20|8671.1|8668.3|8670.5|8667.7|8671.1|8668.3|8669|8666.2|15
1643354010000|2022-01-28 07:13:30|8670.6|8667.8|8671|8668.2|8671.5|8668.7|8669.6|8666.8|2
1643354020000|2022-01-28 07:13:40|8670.6|8667.8|8673|8670.2|8674|8671.2|8670|8667.2|9
1643354030000|2022-01-28 07:13:50|8672.6|8669.8|8672|8669.2|8673|8670.2|8672|8669.2|3
1643354040000|2022-01-28 07:14:00|8671.3|8668.5|8668.6|8665.8|8671.5|8668.7|8668|8665.2|14
1643354050000|2022-01-28 07:14:10|8668|8665.2|8670|8667.2|8670|8667.2|8668|8665.2|14
1643354060000|2022-01-28 07:14:20|8669.6|8666.8|8672|8669.2|8672|8669.2|8669.6|8666.8|4
1643354070000|2022-01-28 07:14:30|8671.6|8668.8|8671.3|8668.5|8672.5|8669.7|8671|8668.2|1
1643354080000|2022-01-28 07:14:40|8671.6|8668.8|8672|8669.2|8672|8669.2|8671.3|8668.5|3
1643354090000|2022-01-28 07:14:50|8671.6|8668.8|8673|8670.2|8673|8670.2|8671|8668.2|4
1643354100000|2022-01-28 07:15:00|8672.6|8669.8|8671.6|8668.8|8673|8670.2|8671|8668.2|6
1643354110000|2022-01-28 07:15:10|8670.9|8668.1|8670|8667.2|8671|8668.2|8669.6|8666.8|11
1643354120000|2022-01-28 07:15:20|8669.6|8666.8|8670|8667.2|8671|8668.2|8669|8666.2|14
1643354130000|2022-01-28 07:15:30|8669.6|8666.8|8668|8665.2|8670|8667.2|8667|8664.2|24
1643354140000|2022-01-28 07:15:40|8667.6|8664.8|8671.3|8668.5|8671.3|8668.5|8667.6|8664.8|16
1643354150000|2022-01-28 07:15:50|8671|8668.2|8670.6|8667.8|8672|8669.2|8670.5|8667.7|9
1643354160000|2022-01-28 07:16:00|8670.5|8667.7|8669|8666.2|8670.5|8667.7|8667|8664.2|14
1643354170000|2022-01-28 07:16:10|8668.6|8665.8|8668.5|8665.7|8669|8666.2|8668|8665.2|6
1643354180000|2022-01-28 07:16:20|8669|8666.2|8669|8666.2|8670|8667.2|8668.5|8665.7|4
1643354190000|2022-01-28 07:16:30|8670|8667.2|8671|8668.2|8671|8668.2|8668.6|8665.8|8
1643354200000|2022-01-28 07:16:40|8670.6|8667.8|8673.6|8670.8|8674|8671.2|8670.6|8667.8|8
1643354210000|2022-01-28 07:16:50|8674|8671.2|8673|8670.2|8674|8671.2|8673|8670.2|3
1643354220000|2022-01-28 07:17:00|8672.6|8669.8|8674|8671.2|8675|8672.2|8672.6|8669.8|5
1643354230000|2022-01-28 07:17:10|8674.5|8671.7|8674.6|8671.8|8675|8672.2|8674.5|8671.7|12
1643354240000|2022-01-28 07:17:20|8675|8672.2|8675|8672.2|8675.5|8672.7|8674.6|8671.8|5
1643354250000|2022-01-28 07:17:30|8674.6|8671.8|8675|8672.2|8675|8672.2|8674|8671.2|2
1643354260000|2022-01-28 07:17:40|8675.5|8672.7|8675.5|8672.7|8675.5|8672.7|8675.5|8672.7|2
1643354270000|2022-01-28 07:17:50|8675|8672.2|8675|8672.2|8676|8673.2|8675|8672.2|2
1643354280000|2022-01-28 07:18:00|8675.3|8672.5|8674|8671.2|8675.3|8672.5|8674|8671.2|6
1643354290000|2022-01-28 07:18:10|8674.3|8671.5|8673.6|8670.8|8674.6|8671.8|8673.5|8670.7|0
1643354300000|2022-01-28 07:18:20|8673.8|8671|8672.9|8670.1|8673.9|8671.1|8671.9|8669.1|3
1643354310000|2022-01-28 07:18:30|8673.3|8670.5|8672.4|8669.6|8673.9|8671.1|8671.9|8669.1|1
1643354320000|2022-01-28 07:18:40|8672.3|8669.5|8672.6|8669.8|8672.9|8670.1|8671.9|8669.1|0
1643354330000|2022-01-28 07:18:50|8672.4|8669.6|8671.9|8669.1|8672.4|8669.6|8671.9|8669.1|2
1643354340000|2022-01-28 07:19:00|8672.3|8669.5|8672.9|8670.1|8673.9|8671.1|8671.4|8668.6|11
1643354350000|2022-01-28 07:19:10|8672.4|8669.6|8672.4|8669.6|8672.9|8670.1|8670.9|8668.1|12
1643354360000|2022-01-28 07:19:20|8672.8|8670|8671.9|8669.1|8672.9|8670.1|8671.9|8669.1|2
1643354370000|2022-01-28 07:19:30|8672.8|8670|8672.4|8669.6|8672.9|8670.1|8671.9|8669.1|2
1643354380000|2022-01-28 07:19:40|8672.8|8670|8671.6|8668.8|8672.9|8670.1|8670.9|8668.1|5
1643354390000|2022-01-28 07:19:50|8671.4|8668.6|8671.9|8669.1|8672.9|8670.1|8669.9|8667.1|17
1643354400000|2022-01-28 07:20:00|8671.6|8668.8|8670.9|8668.1|8671.9|8669.1|8670.9|8668.1|3
1643354410000|2022-01-28 07:20:10|8670.6|8667.8|8667.9|8665.1|8670.9|8668.1|8667.9|8665.1|15
1643354420000|2022-01-28 07:20:20|8666.9|8664.1|8666.9|8664.1|8667.4|8664.6|8665.9|8663.1|8
1643354430000|2022-01-28 07:20:30|8666.6|8663.8|8666.9|8664.1|8666.9|8664.1|8665.6|8662.8|42
1643354440000|2022-01-28 07:20:40|8666.6|8663.8|8666.9|8664.1|8667.9|8665.1|8666.4|8663.6|9
1643354450000|2022-01-28 07:20:50|8667.3|8664.5|8664.9|8662.1|8667.4|8664.6|8664.6|8661.8|23
1643354460000|2022-01-28 07:21:00|8665.4|8662.6|8663.9|8661.1|8665.8|8663|8663.9|8661.1|15
1643354470000|2022-01-28 07:21:10|8664.3|8661.5|8663.9|8661.1|8664.9|8662.1|8663.9|8661.1|15
1643354480000|2022-01-28 07:21:20|8662.4|8659.6|8662.9|8660.1|8662.9|8660.1|8662.1|8659.3|33
1643354490000|2022-01-28 07:21:30|8663.3|8660.5|8662.9|8660.1|8663.9|8661.1|8662.1|8659.3|20
1643354500000|2022-01-28 07:21:40|8663.9|8661.1|8664.9|8662.1|8665.4|8662.6|8663.9|8661.1|23
1643354510000|2022-01-28 07:21:50|8664.6|8661.8|8663.4|8660.6|8665.9|8663.1|8662.9|8660.1|10
1643354520000|2022-01-28 07:22:00|8663.9|8661.1|8664.9|8662.1|8664.9|8662.1|8662.9|8660.1|14
1643354530000|2022-01-28 07:22:10|8664.6|8661.8|8664.9|8662.1|8665.9|8663.1|8663.9|8661.1|9
1643354540000|2022-01-28 07:22:20|8665.3|8662.5|8664.9|8662.1|8665.4|8662.6|8663.9|8661.1|1
1643354550000|2022-01-28 07:22:30|8664.2|8661.4|8665.3|8662.5|8665.6|8662.8|8663.9|8661.1|13
1643354560000|2022-01-28 07:22:40|8664.9|8662.1|8665.3|8662.5|8666.6|8663.8|8664.9|8662.1|22
1643354570000|2022-01-28 07:22:50|8665.6|8662.8|8664.8|8662|8665.8|8663|8663.9|8661.1|18
1643354580000|2022-01-28 07:23:00|8664.9|8662.1|8665.8|8663|8665.8|8663|8664.6|8661.8|9
1643354590000|2022-01-28 07:23:10|8665.4|8662.6|8665.3|8662.5|8665.6|8662.8|8663.9|8661.1|9
1643354600000|2022-01-28 07:23:20|8664.9|8662.1|8664.8|8662|8665.6|8662.8|8664.8|8662|7
1643354610000|2022-01-28 07:23:30|8664.6|8661.8|8662.9|8660.1|8664.6|8661.8|8662.9|8660.1|5
1643354620000|2022-01-28 07:23:40|8663.6|8660.8|8665.3|8662.5|8666.6|8663.8|8663.6|8660.8|28
1643354630000|2022-01-28 07:23:50|8665.6|8662.8|8664.6|8661.8|8665.8|8663|8664.3|8661.5|7
1643354640000|2022-01-28 07:24:00|8664.3|8661.5|8663.9|8661.1|8664.6|8661.8|8662.9|8660.1|10
1643354650000|2022-01-28 07:24:10|8664.6|8661.8|8664.9|8662.1|8665.8|8663|8663.8|8661|35
1643354660000|2022-01-28 07:24:20|8665.9|8663.1|8666.9|8664.1|8666.9|8664.1|8664.9|8662.1|31
1643354670000|2022-01-28 07:24:30|8666.8|8664|8665.9|8663.1|8667.3|8664.5|8665.8|8663|15
1643354680000|2022-01-28 07:24:40|8666.3|8663.5|8665.9|8663.1|8667.3|8664.5|8665.9|8663.1|30
1643354690000|2022-01-28 07:24:50|8666.3|8663.5|8666.9|8664.1|8667.1|8664.3|8666.3|8663.5|10
1643354700000|2022-01-28 07:25:00|8667.3|8664.5|8665.3|8662.5|8667.3|8664.5|8664.9|8662.1|7
1643354710000|2022-01-28 07:25:10|8664.9|8662.1|8667.6|8664.8|8667.6|8664.8|8664.9|8662.1|2
1643354720000|2022-01-28 07:25:20|8666.9|8664.1|8666.9|8664.1|8666.9|8664.1|8665.9|8663.1|16
1643354730000|2022-01-28 07:25:30|8666.6|8663.8|8666.9|8664.1|8666.9|8664.1|8665.9|8663.1|3
1643354740000|2022-01-28 07:25:40|8665.9|8663.1|8668.9|8666.1|8669.6|8666.8|8665.9|8663.1|16
1643354750000|2022-01-28 07:25:50|8669.6|8666.8|8669.9|8667.1|8669.9|8667.1|8667.9|8665.1|15
1643354760000|2022-01-28 07:26:00|8670.3|8667.5|8670.9|8668.1|8670.9|8668.1|8669.9|8667.1|10
1643354770000|2022-01-28 07:26:10|8671.3|8668.5|8671.9|8669.1|8672.6|8669.8|8671.3|8668.5|5
1643354780000|2022-01-28 07:26:20|8672.6|8669.8|8672.8|8670|8672.8|8670|8671.9|8669.1|5
1643354790000|2022-01-28 07:26:30|8672.4|8669.6|8671.8|8669|8672.6|8669.8|8671.8|8669|2
1643354800000|2022-01-28 07:26:40|8672.1|8669.3|8674.8|8672|8674.8|8672|8672.1|8669.3|22
1643354810000|2022-01-28 07:26:50|8674.6|8671.8|8674.8|8672|8674.8|8672|8673.8|8671|14
1643354820000|2022-01-28 07:27:00|8674.4|8671.6|8674.6|8671.8|8674.8|8672|8674.3|8671.5|7
1643354830000|2022-01-28 07:27:10|8674.3|8671.5|8674.9|8672.1|8675.9|8673.1|8673.9|8671.1|29
1643354840000|2022-01-28 07:27:20|8675.8|8673|8675.9|8673.1|8675.9|8673.1|8675.8|8673|8
1643354850000|2022-01-28 07:27:30|8676.6|8673.8|8675.6|8672.8|8676.9|8674.1|8674.9|8672.1|16
1643354860000|2022-01-28 07:27:40|8675.1|8672.3|8674.9|8672.1|8675.9|8673.1|8674.9|8672.1|26
1643354870000|2022-01-28 07:27:50|8675.6|8672.8|8676.9|8674.1|8676.9|8674.1|8675.6|8672.8|7
1643354880000|2022-01-28 07:28:00|8676.2|8673.4|8676.3|8673.5|8677.9|8675.1|8675.9|8673.1|32
1643354890000|2022-01-28 07:28:10|8676.6|8673.8|8677.9|8675.1|8677.9|8675.1|8676.6|8673.8|13
1643354900000|2022-01-28 07:28:20|8677.2|8674.4|8675.9|8673.1|8677.2|8674.4|8675.9|8673.1|8
1643354910000|2022-01-28 07:28:30|8675.6|8672.8|8674.9|8672.1|8675.9|8673.1|8674.9|8672.1|8
1643354920000|2022-01-28 07:28:40|8675.3|8672.5|8674.9|8672.1|8675.8|8673|8674.9|8672.1|3
1643354930000|2022-01-28 07:28:50|8675.9|8673.1|8674.9|8672.1|8675.9|8673.1|8674.6|8671.8|2
1643354940000|2022-01-28 07:29:00|8674.3|8671.5|8674.9|8672.1|8675.3|8672.5|8674.3|8671.5|3
1643354950000|2022-01-28 07:29:10|8674.6|8671.8|8674.9|8672.1|8674.9|8672.1|8674.6|8671.8|1
1643354960000|2022-01-28 07:29:20|8674.6|8671.8|8674.9|8672.1|8674.9|8672.1|8673.6|8670.8|9
1643354970000|2022-01-28 07:29:30|8674.6|8671.8|8672.9|8670.1|8674.9|8672.1|8672.9|8670.1|5
1643354980000|2022-01-28 07:29:40|8673.6|8670.8|8674.1|8671.3|8674.1|8671.3|8673.6|8670.8|3
1643354990000|2022-01-28 07:29:50|8673.9|8671.1|8672.1|8669.3|8673.9|8671.1|8671.9|8669.1|8
1643355000000|2022-01-28 07:30:00|8671.9|8669.1|8671.9|8669.1|8672.9|8670.1|8671.6|8668.8|8
1643355010000|2022-01-28 07:30:10|8671.1|8668.3|8670.6|8667.8|8671.4|8668.6|8670.6|8667.8|6
1643355020000|2022-01-28 07:30:20|8670.2|8667.4|8668.9|8666.1|8670.9|8668.1|8668.9|8666.1|16
1643355030000|2022-01-28 07:30:30|8667.9|8665.1|8670.9|8668.1|8671.9|8669.1|8667.9|8665.1|19
1643355040000|2022-01-28 07:30:40|8671.1|8668.3|8672.9|8670.1|8672.9|8670.1|8671.1|8668.3|10
1643355050000|2022-01-28 07:30:50|8673.1|8670.3|8673.1|8670.3|8673.1|8670.3|8673.1|8670.3|0
1643355060000|2022-01-28 07:31:00|8672.9|8670.1|8672.9|8670.1|8674.8|8672|8671.9|8669.1|52
1643355070000|2022-01-28 07:31:10|8672.6|8669.8|8674.9|8672.1|8675.9|8673.1|8672.6|8669.8|25
1643355080000|2022-01-28 07:31:20|8675.9|8673.1|8674.9|8672.1|8675.9|8673.1|8673.3|8670.5|12
1643355090000|2022-01-28 07:31:30|8674.6|8671.8|8674.9|8672.1|8675.8|8673|8673.9|8671.1|2
1643355100000|2022-01-28 07:31:40|8675.3|8672.5|8676.9|8674.1|8676.9|8674.1|8675.3|8672.5|3
1643355110000|2022-01-28 07:31:50|8677.9|8675.1|8676.9|8674.1|8677.9|8675.1|8676.9|8674.1|7
1643355120000|2022-01-28 07:32:00|8677.3|8674.5|8676.9|8674.1|8677.9|8675.1|8675.6|8672.8|20
1643355130000|2022-01-28 07:32:10|8676.2|8673.4|8676.9|8674.1|8677.6|8674.8|8676.2|8673.4|5
1643355140000|2022-01-28 07:32:20|8677.6|8674.8|8678.2|8675.4|8678.9|8676.1|8676.9|8674.1|23
1643355150000|2022-01-28 07:32:30|8678.6|8675.8|8677.9|8675.1|8678.9|8676.1|8676.9|8674.1|7
1643355160000|2022-01-28 07:32:40|8678.9|8676.1|8677.9|8675.1|8678.9|8676.1|8676.9|8674.1|16
1643355170000|2022-01-28 07:32:50|8678.2|8675.4|8677.9|8675.1|8678.2|8675.4|8677.2|8674.4|3
1643355180000|2022-01-28 07:33:00|8677.6|8674.8|8680.4|8677.6|8681.9|8679.1|8676.9|8674.1|32
1643355190000|2022-01-28 07:33:10|8680.1|8677.3|8679.1|8676.3|8680.9|8678.1|8679.1|8676.3|6
1643355200000|2022-01-28 07:33:20|8679.6|8676.8|8678.9|8676.1|8679.9|8677.1|8678.1|8675.3|9
1643355210000|2022-01-28 07:33:30|8678.7|8675.9|8678.9|8676.1|8678.9|8676.1|8677.9|8675.1|5
1643355220000|2022-01-28 07:33:40|8678.6|8675.8|8677.6|8674.8|8678.9|8676.1|8677.4|8674.6|8
1643355230000|2022-01-28 07:33:50|8677.9|8675.1|8675.9|8673.1|8677.9|8675.1|8675.9|8673.1|7
1643355240000|2022-01-28 07:34:00|8675.2|8672.4|8673.9|8671.1|8675.4|8672.6|8673.9|8671.1|12
1643355250000|2022-01-28 07:34:10|8672.9|8670.1|8673.9|8671.1|8673.9|8671.1|8672.9|8670.1|3
1643355260000|2022-01-28 07:34:20|8674.9|8672.1|8674.2|8671.4|8674.9|8672.1|8673.9|8671.1|7
1643355270000|2022-01-28 07:34:30|8673.9|8671.1|8673.2|8670.4|8674.2|8671.4|8672.9|8670.1|4
1643355280000|2022-01-28 07:34:40|8673.4|8670.6|8674.2|8671.4|8674.9|8672.1|8673.4|8670.6|0
1643355290000|2022-01-28 07:34:50|8673.9|8671.1|8673.9|8671.1|8673.9|8671.1|8672.9|8670.1|1
1643355300000|2022-01-28 07:35:00|8673.6|8670.8|8670.9|8668.1|8673.6|8670.8|8670.2|8667.4|9
1643355310000|2022-01-28 07:35:10|8670.2|8667.4|8670.9|8668.1|8671.2|8668.4|8670.2|8667.4|4
1643355320000|2022-01-28 07:35:20|8671.2|8668.4|8671.9|8669.1|8672.9|8670.1|8670.9|8668.1|12
1643355330000|2022-01-28 07:35:30|8671.5|8668.7|8671.9|8669.1|8672.9|8670.1|8670.9|8668.1|6
1643355340000|2022-01-28 07:35:40|8672.2|8669.4|8671.9|8669.1|8672.9|8670.1|8671.9|8669.1|1
1643355350000|2022-01-28 07:35:50|8672.2|8669.4|8672.9|8670.1|8672.9|8670.1|8671.9|8669.1|13
1643355360000|2022-01-28 07:36:00|8671.9|8669.1|8672.9|8670.1|8672.9|8670.1|8670.9|8668.1|18
1643355370000|2022-01-28 07:36:10|8672.5|8669.7|8672.5|8669.7|8672.9|8670.1|8671.9|8669.1|2
1643355380000|2022-01-28 07:36:20|8672|8669.2|8672.9|8670.1|8672.9|8670.1|8670.9|8668.1|4
1643355390000|2022-01-28 07:36:30|8673.9|8671.1|8673.9|8671.1|8673.9|8671.1|8673.5|8670.7|5
1643355400000|2022-01-28 07:36:40|8674.2|8671.4|8673.9|8671.1|8674.2|8671.4|8672.9|8670.1|5
1643355410000|2022-01-28 07:36:50|8673.5|8670.7|8671.9|8669.1|8673.5|8670.7|8671.9|8669.1|5
1643355420000|2022-01-28 07:37:00|8671.2|8668.4|8670.9|8668.1|8671.2|8668.4|8669.9|8667.1|10
1643355430000|2022-01-28 07:37:10|8671.2|8668.4|8671.9|8669.1|8672.2|8669.4|8670.4|8667.6|5
1643355440000|2022-01-28 07:37:20|8671.2|8668.4|8670.9|8668.1|8671.9|8669.1|8670.9|8668.1|5
1643355450000|2022-01-28 07:37:30|8671.2|8668.4|8673.9|8671.1|8674.7|8671.9|8671.2|8668.4|12
1643355460000|2022-01-28 07:37:40|8672.9|8670.1|8670.9|8668.1|8672.9|8670.1|8670.9|8668.1|21
1643355470000|2022-01-28 07:37:50|8671|8668.2|8672.9|8670.1|8673.9|8671.1|8670.9|8668.1|6
1643355480000|2022-01-28 07:38:00|8672.7|8669.9|8671.2|8668.4|8672.7|8669.9|8670.9|8668.1|7
1643355490000|2022-01-28 07:38:10|8670.9|8668.1|8672.9|8670.1|8673.9|8671.1|8670.9|8668.1|5
1643355500000|2022-01-28 07:38:20|8672|8669.2|8673.9|8671.1|8673.9|8671.1|8671.9|8669.1|2
1643355510000|2022-01-28 07:38:30|8674.2|8671.4|8673.9|8671.1|8674.2|8671.4|8673.5|8670.7|0
1643355520000|2022-01-28 07:38:40|8674|8671.2|8674.9|8672.1|8674.9|8672.1|8674|8671.2|1
1643355530000|2022-01-28 07:38:50|8675|8672.2|8676.9|8674.1|8676.9|8674.1|8674.9|8672.1|14
1643355540000|2022-01-28 07:39:00|8676.5|8673.7|8676.9|8674.1|8676.9|8674.1|8675.9|8673.1|2
1643355550000|2022-01-28 07:39:10|8676.5|8673.7|8675.9|8673.1|8676.5|8673.7|8674.9|8672.1|3
1643355560000|2022-01-28 07:39:20|8675.5|8672.7|8675.9|8673.1|8676.9|8674.1|8674.9|8672.1|8
1643355570000|2022-01-28 07:39:30|8676.4|8673.6|8675.9|8673.1|8676.5|8673.7|8674.9|8672.1|10
1643355580000|2022-01-28 07:39:40|8676.2|8673.4|8675.9|8673.1|8676.2|8673.4|8675.5|8672.7|9
1643355590000|2022-01-28 07:39:50|8676.6|8673.8|8676.2|8673.4|8676.9|8674.1|8676.2|8673.4|4
1643355600000|2022-01-28 07:40:00|8675.9|8673.1|8674.9|8672.1|8676.9|8674.1|8674.9|8672.1|10
1643355610000|2022-01-28 07:40:10|8675.6|8672.8|8674.9|8672.1|8675.9|8673.1|8674.9|8672.1|12
1643355620000|2022-01-28 07:40:20|8675.4|8672.6|8674.9|8672.1|8675.4|8672.6|8674.9|8672.1|0
1643355630000|2022-01-28 07:40:30|8677|8674.2|8675.9|8673.1|8677|8674.2|8675.9|8673.1|18
1643355640000|2022-01-28 07:40:40|8676.5|8673.7|8676.9|8674.1|8676.9|8674.1|8675.9|8673.1|4
1643355650000|2022-01-28 07:40:50|8676.2|8673.4|8677.9|8675.1|8679.5|8676.7|8676.2|8673.4|44
1643355660000|2022-01-28 07:41:00|8678.2|8675.4|8679.2|8676.4|8680.3|8677.5|8678.2|8675.4|44
1643355670000|2022-01-28 07:41:10|8679.7|8676.9|8679.9|8677.1|8679.9|8677.1|8678.9|8676.1|7
1643355680000|2022-01-28 07:41:20|8678.9|8676.1|8679.2|8676.4|8679.9|8677.1|8678.9|8676.1|5
1643355690000|2022-01-28 07:41:30|8679.9|8677.1|8679.9|8677.1|8679.9|8677.1|8679.5|8676.7|0
1643355700000|2022-01-28 07:41:40|8679.5|8676.7|8677.9|8675.1|8679.5|8676.7|8677|8674.2|15
1643355710000|2022-01-28 07:41:50|8677.5|8674.7|8677.9|8675.1|8678.5|8675.7|8676.9|8674.1|5
1643355720000|2022-01-28 07:42:00|8677.2|8674.4|8675.9|8673.1|8677.5|8674.7|8675.9|8673.1|29
1643355730000|2022-01-28 07:42:10|8676.2|8673.4|8676.5|8673.7|8676.9|8674.1|8675.9|8673.1|2
1643355740000|2022-01-28 07:42:20|8676.2|8673.4|8675.9|8673.1|8676.4|8673.6|8675.9|8673.1|1
1643355750000|2022-01-28 07:42:30|||||||||1
1643355760000|2022-01-28 07:42:40|8674.9|8672.1|8675.9|8673.1|8675.9|8673.1|8674.9|8672.1|7
1643355770000|2022-01-28 07:42:50|8676.6|8673.8|8677.5|8674.7|8678|8675.2|8676.6|8673.8|22
1643355780000|2022-01-28 07:43:00|8677.9|8675.1|8676.9|8674.1|8678.5|8675.7|8676.9|8674.1|13
1643355790000|2022-01-28 07:43:10|8677|8674.2|8677.5|8674.7|8678.9|8676.1|8676.2|8673.4|20
1643355800000|2022-01-28 07:43:20|8677.2|8674.4|8684|8681.2|8686.4|8683.6|8677|8674.2|85
1643355810000|2022-01-28 07:43:30|8683.9|8681.1|8683.5|8680.7|8685.9|8683.1|8682.2|8679.4|87
1643355820000|2022-01-28 07:43:40|8683.9|8681.1|8683.2|8680.4|8684.5|8681.7|8683.2|8680.4|17
1643355830000|2022-01-28 07:43:50|8683.5|8680.7|8685.2|8682.4|8685.2|8682.4|8683.2|8680.4|10
1643355840000|2022-01-28 07:44:00|8684.9|8682.1|8686.9|8684.1|8687.9|8685.1|8684.9|8682.1|39
1643355850000|2022-01-28 07:44:10|8686.5|8683.7|8683.9|8681.1|8686.9|8684.1|8683.9|8681.1|31
1643355860000|2022-01-28 07:44:20|8683|8680.2|8683|8680.2|8683.9|8681.1|8682.2|8679.4|19
1643355870000|2022-01-28 07:44:30|8683.4|8680.6|8683.9|8681.1|8683.9|8681.1|8682.2|8679.4|9
1643355880000|2022-01-28 07:44:40|8683.2|8680.4|8684.9|8682.1|8685|8682.2|8683.2|8680.4|15
1643355890000|2022-01-28 07:44:50|8684.5|8681.7|8685.5|8682.7|8685.9|8683.1|8684.2|8681.4|15
1643355900000|2022-01-28 07:45:00|8685.2|8682.4|8686|8683.2|8687.2|8684.4|8685.2|8682.4|13
1643355910000|2022-01-28 07:45:10|8686.2|8683.4|8687.7|8684.9|8688.2|8685.4|8686.2|8683.4|15
1643355920000|2022-01-28 07:45:20|8688.2|8685.4|8688.2|8685.4|8690|8687.2|8687.7|8684.9|36
1643355930000|2022-01-28 07:45:30|8688|8685.2|8683.9|8681.1|8688|8685.2|8683.2|8680.4|40
1643355940000|2022-01-28 07:45:40|8683.2|8680.4|8683.2|8680.4|8683.9|8681.1|8683.2|8680.4|5
1643355950000|2022-01-28 07:45:50|8682.9|8680.1|8683.9|8681.1|8684.2|8681.4|8682.9|8680.1|4
1643355960000|2022-01-28 07:46:00|8683.5|8680.7|8685.5|8682.7|8685.9|8683.1|8682.3|8679.5|16
1643355970000|2022-01-28 07:46:10|8685.2|8682.4|8686.9|8684.1|8686.9|8684.1|8685.2|8682.4|14
1643355980000|2022-01-28 07:46:20|8687.2|8684.4|8686.5|8683.7|8688.9|8686.1|8686.2|8683.4|13
1643355990000|2022-01-28 07:46:30|8686.2|8683.4|8687.5|8684.7|8688.2|8685.4|8686.2|8683.4|17
1643356000000|2022-01-28 07:46:40|8687.9|8685.1|8687.5|8684.7|8687.9|8685.1|8687.2|8684.4|6
1643356010000|2022-01-28 07:46:50|8687.2|8684.4|8688.5|8685.7|8688.9|8686.1|8687.2|8684.4|15
1643356020000|2022-01-28 07:47:00|8688.9|8686.1|8689.9|8687.1|8690.5|8687.7|8688.5|8685.7|44
1643356030000|2022-01-28 07:47:10|8690.2|8687.4|8689.5|8686.7|8690.9|8688.1|8689.5|8686.7|6
1643356040000|2022-01-28 07:47:20|8689.9|8687.1|8689.9|8687.1|8690.2|8687.4|8689.2|8686.4|11
1643356050000|2022-01-28 07:47:30|8689.5|8686.7|8689.9|8687.1|8690.2|8687.4|8689.2|8686.4|11
1643356060000|2022-01-28 07:47:40|8689.5|8686.7|8687|8684.2|8689.9|8687.1|8685|8682.2|38
1643356070000|2022-01-28 07:47:50|8686.7|8683.9|8688|8685.2|8688.2|8685.4|8686.5|8683.7|3
1643356080000|2022-01-28 07:48:00|8688.2|8685.4|8688.9|8686.1|8690|8687.2|8688.2|8685.4|26
1643356090000|2022-01-28 07:48:10|8689.2|8686.4|8689.2|8686.4|8689.9|8687.1|8688.9|8686.1|2
1643356100000|2022-01-28 07:48:20|8689.5|8686.7|8689.5|8686.7|8689.9|8687.1|8689.2|8686.4|3
1643356110000|2022-01-28 07:48:30|8689.9|8687.1|8689.9|8687.1|8690.2|8687.4|8689.9|8687.1|2
1643356120000|2022-01-28 07:48:40|8690|8687.2|8691.7|8688.9|8691.7|8688.9|8689.9|8687.1|23
1643356130000|2022-01-28 07:48:50|8691.4|8688.6|8690.9|8688.1|8693.9|8691.1|8690.9|8688.1|68
1643356140000|2022-01-28 07:49:00|8690.2|8687.4|8692.5|8689.7|8692.5|8689.7|8688.9|8686.1|57
1643356150000|2022-01-28 07:49:10|8691.9|8689.1|8693.2|8690.4|8693.2|8690.4|8691.9|8689.1|45
1643356160000|2022-01-28 07:49:20|8693.7|8690.9|8694.8|8692|8696.7|8693.9|8692.9|8690.1|33
1643356170000|2022-01-28 07:49:30|8693.8|8691|8693.8|8691|8695|8692.2|8693.8|8691|23
1643356180000|2022-01-28 07:49:40|8694|8691.2|8695.2|8692.4|8695.2|8692.4|8693.8|8691|8
1643356190000|2022-01-28 07:49:50|8694.8|8692|8694.8|8692|8695.8|8693|8694.8|8692|16
1643356200000|2022-01-28 07:50:00|8694.2|8691.4|8693.8|8691|8694.8|8692|8692.5|8689.7|23
1643356210000|2022-01-28 07:50:10|8694|8691.2|8694.8|8692|8694.8|8692|8693.8|8691|1
1643356220000|2022-01-28 07:50:20|8694.5|8691.7|8693.5|8690.7|8694.5|8691.7|8692.2|8689.4|26
1643356230000|2022-01-28 07:50:30|8693.8|8691|8693.8|8691|8693.8|8691|8692.8|8690|3
1643356240000|2022-01-28 07:50:40|8693.5|8690.7|8694.8|8692|8695.8|8693|8693.5|8690.7|39
1643356250000|2022-01-28 07:50:50|8694.2|8691.4|8695.8|8693|8696|8693.2|8694.2|8691.4|24
1643356260000|2022-01-28 07:51:00|8695.2|8692.4|8695.5|8692.7|8696|8693.2|8694.8|8692|7
1643356270000|2022-01-28 07:51:10|8695.8|8693|8695.8|8693|8695.8|8693|8694.8|8692|17
1643356280000|2022-01-28 07:51:20|8695.5|8692.7|8696.5|8693.7|8697.8|8695|8694.8|8692|20
1643356290000|2022-01-28 07:51:30|8696.8|8694|8699.5|8696.7|8700.4|8697.6|8696|8693.2|199
1643356300000|2022-01-28 07:51:40|8699.4|8696.6|8700.4|8697.6|8701.5|8698.7|8699.4|8696.6|68
1643356310000|2022-01-28 07:51:50|8700.5|8697.7|8701.5|8698.7|8702.4|8699.6|8700.5|8697.7|109
1643356320000|2022-01-28 07:52:00|8701.4|8698.6|8697.2|8694.4|8701.4|8698.6|8696.4|8693.6|122
1643356330000|2022-01-28 07:52:10|8697.4|8694.6|8696.5|8693.7|8697.5|8694.7|8696|8693.2|13
1643356340000|2022-01-28 07:52:20|8696|8693.2|8695.5|8692.7|8696|8693.2|8693.5|8690.7|24
1643356350000|2022-01-28 07:52:30|8696.2|8693.4|8696|8693.2|8696.5|8693.7|8694.5|8691.7|26
1643356360000|2022-01-28 07:52:40|8696.4|8693.6|8697.5|8694.7|8697.5|8694.7|8696|8693.2|8
1643356370000|2022-01-28 07:52:50|8697.9|8695.1|8699.5|8696.7|8700.5|8697.7|8695.7|8692.9|56
1643356380000|2022-01-28 07:53:00|8699|8696.2|8698.5|8695.7|8699.5|8696.7|8697.5|8694.7|24
1643356390000|2022-01-28 07:53:10|8699.5|8696.7|8695.9|8693.1|8699.5|8696.7|8695.5|8692.7|28
1643356400000|2022-01-28 07:53:20|8695.5|8692.7|8697.5|8694.7|8697.5|8694.7|8695.5|8692.7|7
1643356410000|2022-01-28 07:53:30|8697.9|8695.1|8696.4|8693.6|8697.9|8695.1|8696.4|8693.6|8
1643356420000|2022-01-28 07:53:40|8696.5|8693.7|8697.5|8694.7|8698.5|8695.7|8696.5|8693.7|13
1643356430000|2022-01-28 07:53:50|8697|8694.2|8696.5|8693.7|8697.5|8694.7|8696.5|8693.7|5
1643356440000|2022-01-28 07:54:00|8696.9|8694.1|8697.5|8694.7|8697.5|8694.7|8696.5|8693.7|1
1643356450000|2022-01-28 07:54:10|8697.2|8694.4|8696.5|8693.7|8698.5|8695.7|8696.5|8693.7|7
1643356460000|2022-01-28 07:54:20|8696.9|8694.1|8698.9|8696.1|8699.5|8696.7|8696.5|8693.7|17
1643356470000|2022-01-28 07:54:30|8698.5|8695.7|8697.7|8694.9|8699.5|8696.7|8697.7|8694.9|22
1643356480000|2022-01-28 07:54:40|8697.5|8694.7|8698.5|8695.7|8699.5|8696.7|8697.5|8694.7|35
1643356490000|2022-01-28 07:54:50|8699.4|8696.6|8697.5|8694.7|8700|8697.2|8697.5|8694.7|16
1643356500000|2022-01-28 07:55:00|8697.4|8694.6|8696.5|8693.7|8697.5|8694.7|8695.5|8692.7|8
1643356510000|2022-01-28 07:55:10|8697.8|8693.8|8697.5|8694.7|8699.5|8696.7|8697.5|8693.8|74
1643356520000|2022-01-28 07:55:20|8698.4|8695.6|8695.5|8692.7|8698.4|8695.6|8695.5|8692.7|9
1643356530000|2022-01-28 07:55:30|8695.9|8693.1|8697.5|8694.7|8698.4|8695.6|8695.9|8693.1|33
1643356540000|2022-01-28 07:55:40|8697.2|8694.4|8699.5|8696.7|8700.5|8697.7|8697.2|8694.4|40
1643356550000|2022-01-28 07:55:50|8699.4|8696.6|8699|8696.2|8699.5|8696.7|8697.5|8694.7|34
1643356560000|2022-01-28 07:56:00|8699.4|8696.6|8698.5|8695.7|8699.9|8697.1|8698.5|8695.7|6
1643356570000|2022-01-28 07:56:10|8697.5|8694.7|8696.5|8693.7|8700.1|8694.7|8693.3|8690.1|230
1643356580000|2022-01-28 07:56:20|8696.4|8693.6|8695.5|8692.7|8696.4|8693.6|8693.5|8690.7|35
1643356590000|2022-01-28 07:56:30|8696.4|8693.6|8698.5|8695.7|8698.5|8695.7|8695.7|8692.9|17
1643356600000|2022-01-28 07:56:40|8699.4|8696.6|8699.4|8696.6|8699.4|8696.6|8699.4|8696.6|4
1643356610000|2022-01-28 07:56:50|8698.4|8695.6|8698.5|8695.7|8699.9|8697.1|8697.5|8694.7|17
1643356620000|2022-01-28 07:57:00|8698.9|8696.1|8697|8694.2|8698.9|8696.1|8697|8694.2|24
1643356630000|2022-01-28 07:57:10|8697.4|8694.6|8697.2|8694.4|8699.5|8696.7|8697.2|8694.4|16
1643356640000|2022-01-28 07:57:20|8696.9|8694.1|8697.2|8694.4|8698.2|8695.4|8696.5|8693.7|5
1643356650000|2022-01-28 07:57:30|8697.9|8695.1|8698.9|8696.1|8699.2|8696.4|8697.5|8694.7|10
1643356660000|2022-01-28 07:57:40|8698.5|8695.7|8698.2|8695.4|8698.5|8695.7|8697.2|8694.4|4
1643356670000|2022-01-28 07:57:50|8697.5|8694.7|8697.5|8694.7|8698.2|8695.4|8697.2|8694.4|3
1643356680000|2022-01-28 07:58:00|8697.9|8695.1|8697.5|8694.7|8698.2|8695.4|8697.4|8694.6|4
1643356690000|2022-01-28 07:58:10|8697.4|8694.6|8697.5|8694.7|8698.2|8695.4|8696.5|8693.7|39
1643356700000|2022-01-28 07:58:20|8697.4|8694.6|8697.5|8694.7|8697.9|8695.1|8697.2|8694.4|1
1643356710000|2022-01-28 07:58:30|8697.9|8695.1|8697.2|8694.4|8697.9|8695.1|8696.9|8694.1|2
1643356720000|2022-01-28 07:58:40|8696.5|8693.7|8696.9|8694.1|8697.2|8694.4|8696.5|8693.7|7
1643356730000|2022-01-28 07:58:50|8697.2|8694.4|8697.2|8694.4|8699.7|8696.9|8697.2|8694.4|50
1643356740000|2022-01-28 07:59:00|8697.4|8694.6|8694.9|8692.1|8697.4|8694.6|8694.4|8691.6|40
1643356750000|2022-01-28 07:59:10|8695.2|8692.4|8693.4|8690.6|8695.2|8692.4|8693.4|8690.6|7
1643356760000|2022-01-28 07:59:20|8693.5|8690.7|8694.9|8692.1|8695.2|8692.4|8693.5|8690.7|22
1643356770000|2022-01-28 07:59:30|8694.5|8691.7|8696.4|8693.6|8696.4|8693.6|8694.5|8691.7|40
1643356780000|2022-01-28 07:59:40|8696|8693.2|8695.5|8692.7|8696.4|8693.6|8695.5|8692.7|11
1643356790000|2022-01-28 07:59:50|8696.2|8693.4|8697.5|8694.7|8699.2|8696.4|8696|8693.2|45
1643356800000|2022-01-28 08:00:00|8697.8|8695|8700.3|8697.5|8700.5|8697.7|8696.5|8693.7|111
1643356810000|2022-01-28 08:00:10|8700.2|8697.4|8697.5|8694.7|8700.5|8697.7|8697.2|8694.4|43
1643356820000|2022-01-28 08:00:20|8697.3|8694.5|8699.5|8696.7|8699.5|8696.7|8697.3|8694.5|9
1643356830000|2022-01-28 08:00:30|8698.3|8695.5|8699|8696.2|8699.5|8696.7|8696.8|8694|46
1643356840000|2022-01-28 08:00:40|8699.3|8696.5|8698.5|8695.7|8700|8697.2|8697.3|8694.5|51
1643356850000|2022-01-28 08:00:50|8699.2|8696.4|8697.5|8694.7|8699.2|8696.4|8697|8694.2|45
1643356860000|2022-01-28 08:01:00|8696.7|8693.9|8700.5|8697.7|8700.5|8697.7|8696.7|8693.9|85
1643356870000|2022-01-28 08:01:10|8700.2|8697.4|8705.5|8702.7|8707.2|8704.4|8700.2|8697.4|290
1643356880000|2022-01-28 08:01:20|8705.3|8702.5|8706.7|8703.9|8707.3|8704.5|8705.2|8702.4|37
1643356890000|2022-01-28 08:01:30|8706.5|8703.7|8706.5|8703.7|8706.8|8704|8705.8|8703|15
1643356900000|2022-01-28 08:01:40|8706.2|8703.4|8706.5|8703.7|8707.3|8704.5|8705|8702.2|61
1643356910000|2022-01-28 08:01:50|8706.8|8704|8706.5|8703.7|8707.5|8704.7|8706.5|8703.7|24
1643356920000|2022-01-28 08:02:00|8706.8|8704|8705.2|8702.4|8706.8|8704|8702.5|8699.7|92
1643356930000|2022-01-28 08:02:10|8704.5|8701.7|8705.3|8702.5|8706.2|8703.4|8703.5|8700.7|37
1643356940000|2022-01-28 08:02:20|8705.5|8702.7|8704.5|8701.7|8705.5|8702.7|8703.5|8700.7|34
1643356950000|2022-01-28 08:02:30|8704.8|8702|8702.3|8699.5|8705.2|8702.4|8702.2|8699.4|48
1643356960000|2022-01-28 08:02:40|8702.5|8699.7|8701.5|8698.7|8704.2|8701.4|8699.5|8696.7|61
1643356970000|2022-01-28 08:02:50|8700.8|8698|8698.5|8695.7|8701.5|8698.7|8697.8|8695|54
1643356980000|2022-01-28 08:03:00|8698.7|8695.9|8701.5|8698.7|8701.8|8699|8698.7|8695.9|25
1643356990000|2022-01-28 08:03:10|8701.8|8699|8702.5|8699.7|8703.5|8700.7|8701.5|8698.7|10
1643357000000|2022-01-28 08:03:20|8702.1|8699.3|8700.5|8697.7|8702.5|8699.7|8699.6|8696.8|49
1643357010000|2022-01-28 08:03:30|8699.8|8697|8699.3|8696.5|8700.5|8697.7|8697.5|8694.7|27
1643357020000|2022-01-28 08:03:40|8699.5|8696.7|8704.5|8701.7|8705.3|8702.5|8699.3|8696.5|52
1643357030000|2022-01-28 08:03:50|8704.2|8701.4|8706.5|8703.7|8707.2|8704.4|8703.5|8700.7|54
1643357040000|2022-01-28 08:04:00|8704.5|8701.7|8704.5|8701.7|8705.5|8702.7|8703.8|8701|17
1643357050000|2022-01-28 08:04:10|8704.8|8702|8702.8|8700|8705.5|8702.7|8702.5|8699.7|12
1643357060000|2022-01-28 08:04:20|8702.5|8699.7|8704.5|8701.7|8704.5|8701.7|8702.5|8699.7|7
1643357070000|2022-01-28 08:04:30|8704.3|8701.5|8702.8|8700|8704.3|8701.5|8702.3|8699.5|8
1643357080000|2022-01-28 08:04:40|8703|8700.2|8703.2|8700.4|8704.3|8701.5|8703|8700.2|3
1643357090000|2022-01-28 08:04:50|8703.3|8700.5|8703.2|8700.4|8703.3|8700.5|8701.8|8699|7
1643357100000|2022-01-28 08:05:00|8702.8|8700|8702.5|8699.7|8704.2|8701.4|8701.5|8698.7|26
1643357110000|2022-01-28 08:05:10|8703.2|8700.4|8703.5|8700.7|8705.2|8702.4|8703|8700.2|11
1643357120000|2022-01-28 08:05:20|8704.2|8701.4|8702.8|8700|8704.5|8701.7|8701.8|8699|61
1643357130000|2022-01-28 08:05:30|8703.2|8700.4|8702.8|8700|8703.3|8700.5|8702.3|8699.5|7
1643357140000|2022-01-28 08:05:40|8702.3|8699.5|8706.9|8704.1|8707.2|8704.4|8702.3|8699.5|318
1643357150000|2022-01-28 08:05:50|8707.2|8704.4|8705.5|8702.7|8707.2|8704.4|8704.2|8701.4|68
1643357160000|2022-01-28 08:06:00|8706|8703.2|8704.5|8701.7|8707.2|8704.4|8704.2|8701.4|29
1643357170000|2022-01-28 08:06:10|8704.2|8701.4|8701.2|8698.4|8704.2|8701.4|8701.2|8698.4|28
1643357180000|2022-01-28 08:06:20|8702|8699.2|8703.9|8701.1|8704.5|8701.7|8701.9|8699.1|11
1643357190000|2022-01-28 08:06:30|8704|8701.2|8703.2|8700.4|8704.9|8702.1|8701.9|8699.1|9
1643357200000|2022-01-28 08:06:40|8703.5|8700.7|8703.2|8700.4|8703.9|8701.1|8701.9|8699.1|17
1643357210000|2022-01-28 08:06:50|8703.9|8701.1|8703.5|8700.7|8704.2|8701.4|8703.2|8700.4|15
1643357220000|2022-01-28 08:07:00|8703.2|8700.4|8702.5|8699.7|8704.2|8701.4|8701.2|8698.4|27
1643357230000|2022-01-28 08:07:10|8702.9|8700.1|8702.9|8700.1|8704|8701.2|8702.2|8699.4|18
1643357240000|2022-01-28 08:07:20|8702.5|8699.7|8702.2|8699.4|8704|8701.2|8702.2|8699.4|17
1643357250000|2022-01-28 08:07:30|8702.9|8700.1|8700|8697.2|8703.2|8700.4|8700|8697.2|38
1643357260000|2022-01-28 08:07:40|8699.9|8697.1|8697.2|8694.4|8699.9|8697.1|8697.2|8694.4|24
1643357270000|2022-01-28 08:07:50|8697.5|8694.7|8697.9|8695.1|8698|8695.2|8697|8694.2|10
1643357280000|2022-01-28 08:08:00|8698.2|8695.4|8697.9|8695.1|8699.9|8697.1|8697.2|8694.4|22
1643357290000|2022-01-28 08:08:10|8697.2|8694.4|8699.2|8696.4|8699.2|8696.4|8697.2|8694.4|9
1643357300000|2022-01-28 08:08:20|8699|8696.2|8698.5|8695.7|8699.9|8697.1|8697.9|8695.1|13
1643357310000|2022-01-28 08:08:30|8698.9|8696.1|8696.9|8694.1|8698.9|8696.1|8696.2|8693.4|88
1643357320000|2022-01-28 08:08:40|8696.5|8693.7|8696.9|8694.1|8697.9|8695.1|8696.2|8693.4|23
1643357330000|2022-01-28 08:08:50|8697.2|8694.4|8696.5|8693.7|8697.2|8694.4|8696.2|8693.4|12
1643357340000|2022-01-28 08:09:00|8696.9|8694.1|8699.2|8696.4|8699.2|8696.4|8695.2|8692.4|22
1643357350000|2022-01-28 08:09:10|8698.2|8695.4|8697.9|8695.1|8698.2|8695.4|8697.9|8695.1|5
1643357360000|2022-01-28 08:09:20|8698.2|8695.4|8697.5|8694.7|8698.2|8695.4|8697.2|8694.4|8
1643357370000|2022-01-28 08:09:30|8697.2|8694.4|8697.2|8694.4|8698.9|8696.1|8697.2|8694.4|17
1643357380000|2022-01-28 08:09:40|8697.9|8695.1|8696.2|8693.4|8698.2|8695.4|8695.2|8692.4|15
1643357390000|2022-01-28 08:09:50|8695.8|8693|8698.2|8695.4|8698.2|8695.4|8695.8|8693|11
1643357400000|2022-01-28 08:10:00|8697.9|8695.1|8698.2|8695.4|8699.5|8696.7|8696.2|8693.4|34
1643357410000|2022-01-28 08:10:10|8698.5|8695.7|8697.5|8694.7|8698.5|8695.7|8696.2|8693.4|16
1643357420000|2022-01-28 08:10:20|8697.8|8695|8696.8|8694|8698.2|8695.4|8696.5|8693.7|12
1643357430000|2022-01-28 08:10:30|8697.2|8694.4|8696.8|8694|8698.2|8695.4|8696.5|8693.7|8
1643357440000|2022-01-28 08:10:40|8697.2|8694.4|8699.8|8697|8700|8697.2|8696.2|8693.4|26
1643357450000|2022-01-28 08:10:50|8699|8696.2|8700.3|8697.5|8700.5|8697.7|8698.8|8696|9
1643357460000|2022-01-28 08:11:00|8700.5|8697.7|8696.8|8694|8700.8|8698|8696.8|8694|18
1643357470000|2022-01-28 08:11:10|8696.3|8693.5|8698.8|8696|8699.2|8696.4|8696|8693.2|26
1643357480000|2022-01-28 08:11:20|8699|8696.2|8700|8697.2|8700.5|8697.7|8698.8|8696|19
1643357490000|2022-01-28 08:11:30|8700.3|8697.5|8700.8|8698|8702|8699.2|8699|8696.2|20
1643357500000|2022-01-28 08:11:40|8700.5|8697.7|8702|8699.2|8704.8|8702|8700.5|8697.7|89
1643357510000|2022-01-28 08:11:50|8702.8|8700|8701.8|8699|8703.5|8700.7|8701.8|8699|15
1643357520000|2022-01-28 08:12:00|8701.5|8698.7|8700.8|8698|8702|8699.2|8699.5|8696.7|13
1643357530000|2022-01-28 08:12:10|8700.5|8697.7|8699.2|8696.4|8700.8|8698|8699.2|8696.4|16
1643357540000|2022-01-28 08:12:20|8699.3|8696.5|8698.8|8696|8699.3|8696.5|8697.8|8695|5
1643357550000|2022-01-28 08:12:30|8697.8|8695|8698.3|8695.5|8698.8|8696|8697.8|8695|14
1643357560000|2022-01-28 08:12:40|8698.7|8695.9|8698.8|8696|8699.8|8697|8697.8|8695|15
1643357570000|2022-01-28 08:12:50|8699.7|8696.9|8697.5|8694.7|8701|8698.2|8697.5|8694.7|21
1643357580000|2022-01-28 08:13:00|8697|8694.2|8696|8693.2|8697.8|8695|8695.8|8693|22
1643357590000|2022-01-28 08:13:10|8695.8|8693|8696.8|8694|8696.8|8694|8695.7|8692.9|19
1643357600000|2022-01-28 08:13:20|8696.5|8693.7|8697|8694.2|8697|8694.2|8695.5|8692.7|17
1643357610000|2022-01-28 08:13:30|8697.5|8694.7|8700.5|8697.7|8700.8|8698|8696|8693.2|25
1643357620000|2022-01-28 08:13:40|8700.8|8698|8700|8697.2|8700.8|8698|8698.8|8696|10
1643357630000|2022-01-28 08:13:50|8700.5|8697.7|8698.8|8696|8700.8|8698|8698.5|8695.7|9
1643357640000|2022-01-28 08:14:00|8698.5|8695.7|8695.8|8693|8698.8|8696|8695.5|8692.7|41
1643357650000|2022-01-28 08:14:10|8695.5|8692.7|8695|8692.2|8696.8|8694|8695|8692.2|16
1643357660000|2022-01-28 08:14:20|8695.5|8692.7|8695|8692.2|8696|8693.2|8694|8691.2|11
1643357670000|2022-01-28 08:14:30|8695.3|8692.5|8696|8693.2|8697|8694.2|8695|8692.2|7
1643357680000|2022-01-28 08:14:40|8695.5|8692.7|8694.5|8691.7|8696.8|8694|8694.5|8691.7|16
1643357690000|2022-01-28 08:14:50|8694.8|8692|8695.5|8692.7|8696|8693.2|8694|8691.2|11
1643357700000|2022-01-28 08:15:00|8695|8692.2|8694.8|8692|8696.8|8694|8694.8|8692|25
1643357710000|2022-01-28 08:15:10|8694.1|8691.3|8694.5|8691.7|8694.8|8692|8693.8|8691|19
1643357720000|2022-01-28 08:15:20|8694.8|8692|8694.5|8691.7|8694.8|8692|8693.8|8691|9
1643357730000|2022-01-28 08:15:30|8693.8|8691|8696.8|8694|8697|8694.2|8693.8|8691|6
1643357740000|2022-01-28 08:15:40|8696.5|8693.7|8696.8|8694|8696.8|8694|8695.8|8693|6
1643357750000|2022-01-28 08:15:50|8697.2|8694.4|8697.8|8695|8699|8696.2|8697|8694.2|37
1643357760000|2022-01-28 08:16:00|8698.1|8695.3|8695.8|8693|8698.1|8695.3|8695.5|8692.7|20
1643357770000|2022-01-28 08:16:10|8696|8693.2|8694.8|8692|8696|8693.2|8693.8|8691|31
1643357780000|2022-01-28 08:16:20|8694.5|8691.7|8693.8|8691|8696|8693.2|8693.8|8691|10
1643357790000|2022-01-28 08:16:30|8694|8691.2|8693.8|8691|8694.8|8692|8692|8689.2|39
1643357800000|2022-01-28 08:16:40|8694|8691.2|8689.8|8687|8694|8691.2|8689|8686.2|32
1643357810000|2022-01-28 08:16:50|8690|8687.2|8689.8|8687|8690|8687.2|8687.8|8685|30
1643357820000|2022-01-28 08:17:00|8690|8687.2|8690.8|8688|8691.5|8688.7|8689.8|8687|24
1643357830000|2022-01-28 08:17:10|8690.5|8687.7|8688.8|8686|8690.8|8688|8686.8|8684|144
1643357840000|2022-01-28 08:17:20|8688.5|8685.7|8690.8|8688|8690.8|8688|8688.5|8685.7|21
1643357850000|2022-01-28 08:17:30|8691.5|8688.7|8690.2|8687.4|8691.8|8689|8689.8|8687|12
1643357860000|2022-01-28 08:17:40|8689.8|8687|8690.3|8687.5|8691.5|8688.7|8689.1|8686.3|24
1643357870000|2022-01-28 08:17:50|8690.7|8687.9|8689.8|8687|8690.8|8688|8689.8|8687|6
1643357880000|2022-01-28 08:18:00|8689.1|8686.3|8689.8|8687|8689.8|8687|8688.8|8686|25
1643357890000|2022-01-28 08:18:10|8689.5|8686.7|8690.2|8687.4|8690.3|8687.5|8688.8|8686|6
1643357900000|2022-01-28 08:18:20|8689.8|8687|8692.8|8690|8693|8690.2|8689.8|8687|18
1643357910000|2022-01-28 08:18:30|8693|8690.2|8691.8|8689|8693.3|8690.5|8690.8|8688|7
1643357920000|2022-01-28 08:18:40|8691.2|8688.4|8690.8|8688|8691.8|8689|8690.8|8688|9
1643357930000|2022-01-28 08:18:50|8691.8|8689|8691.8|8689|8692.8|8690|8690.8|8688|14
1643357940000|2022-01-28 08:19:00|8691.5|8688.7|8692|8689.2|8692.8|8690|8690.5|8687.7|39
1643357950000|2022-01-28 08:19:10|8691.8|8689|8692.5|8689.7|8692.8|8690|8691.1|8688.3|10
1643357960000|2022-01-28 08:19:20|8692.8|8690|8692.5|8689.7|8692.8|8690|8691.5|8688.7|7
1643357970000|2022-01-28 08:19:30|8692.8|8690|8694|8691.2|8695|8692.2|8692.8|8690|30
1643357980000|2022-01-28 08:19:40|8693.8|8691|8692.8|8690|8693.8|8691|8691.8|8689|14
1643357990000|2022-01-28 08:19:50|8693.2|8690.4|8691.8|8689|8693.8|8691|8691.8|8689|9
1643358000000|2022-01-28 08:20:00|8691.1|8688.3|8686.1|8683.3|8691.8|8689|8685.8|8683|53
1643358010000|2022-01-28 08:20:10|8687.8|8685|8686.8|8684|8688|8685.2|8685.5|8682.7|49
1643358020000|2022-01-28 08:20:20|8686.5|8683.7|8686.1|8683.3|8686.8|8684|8685.8|8683|26
1643358030000|2022-01-28 08:20:30|8686.5|8683.7|8684.8|8682|8686.5|8683.7|8682.1|8679.3|77
1643358040000|2022-01-28 08:20:40|8684.1|8681.3|8681.8|8679|8684.5|8681.7|8680.1|8677.3|45
1643358050000|2022-01-28 08:20:50|8681.5|8678.7|8680.8|8678|8681.5|8678.7|8680|8677.2|25
1643358060000|2022-01-28 08:21:00|8680.5|8677.7|8681.1|8678.3|8681.1|8678.3|8678|8675.2|82
1643358070000|2022-01-28 08:21:10|8680.5|8677.7|8678.1|8675.3|8680.8|8678|8677.6|8674.8|56
1643358080000|2022-01-28 08:21:20|8677.8|8675|8675.1|8672.3|8678.1|8675.3|8674.1|8671.3|83
1643358090000|2022-01-28 08:21:30|8674.8|8672|8669.8|8667|8676|8673.2|8669.3|8666.5|92
1643358100000|2022-01-28 08:21:40|8669.3|8666.5|8665.1|8662.3|8670.1|8667.3|8664.1|8661.3|100
1643358110000|2022-01-28 08:21:50|8665.6|8662.8|8667.1|8664.3|8667.1|8664.3|8663.1|8660.3|99
1643358120000|2022-01-28 08:22:00|8667.5|8664.7|8664.4|8661.6|8668.1|8665.3|8663.1|8660.3|125
1643358130000|2022-01-28 08:22:10|8663.4|8660.6|8665.1|8662.3|8667.1|8664.3|8663.4|8660.6|45
1643358140000|2022-01-28 08:22:20|8664.1|8661.3|8666.5|8663.7|8667.1|8664.3|8663.3|8660.5|59
1643358150000|2022-01-28 08:22:30|8666.1|8663.3|8663.1|8660.3|8668.1|8665.3|8663|8660.2|114
1643358160000|2022-01-28 08:22:40|8662.1|8659.3|8663.5|8660.7|8665.1|8662.3|8662.1|8659.3|76
1643358170000|2022-01-28 08:22:50|8662.1|8659.3|8663.8|8661|8665|8662.2|8662.1|8659.3|75
1643358180000|2022-01-28 08:23:00|8664|8661.2|8668|8665.2|8668|8665.2|8661.5|8658.7|77
1643358190000|2022-01-28 08:23:10|8667.1|8664.3|8667|8664.2|8667.1|8664.3|8665.1|8662.3|28
1643358200000|2022-01-28 08:23:20|8667.1|8664.3|8664.5|8661.7|8667.1|8664.3|8664.5|8661.7|31
1643358210000|2022-01-28 08:23:30|8664.6|8661.8|8664|8661.2|8665|8662.2|8660.1|8657.3|76
1643358220000|2022-01-28 08:23:40|8663.6|8660.8|8662.1|8659.3|8664.1|8661.3|8662|8659.2|55
1643358230000|2022-01-28 08:23:50|8662|8659.2|8661.1|8658.3|8662.8|8660|8661|8658.2|15
1643358240000|2022-01-28 08:24:00|8661|8658.2|8664|8661.2|8664|8661.2|8660.1|8657.3|25
1643358250000|2022-01-28 08:24:10|8664.3|8661.5|8666|8663.2|8667|8664.2|8664|8661.2|43
1643358260000|2022-01-28 08:24:20|8666.1|8663.3|8666.1|8663.3|8668|8665.2|8664.8|8662|55
1643358270000|2022-01-28 08:24:30|8666|8663.2|8666.1|8663.3|8669.1|8666.3|8665.1|8662.3|37
1643358280000|2022-01-28 08:24:40|8666.8|8664|8664.1|8661.3|8667|8664.2|8663|8660.2|36
1643358290000|2022-01-28 08:24:50|8664.5|8661.7|8664.5|8661.7|8667.1|8664.3|8664.5|8661.7|20
1643358300000|2022-01-28 08:25:00|8665.1|8662.3|8663.1|8660.3|8665.1|8662.3|8660.1|8657.3|36
1643358310000|2022-01-28 08:25:10|8663|8660.2|8663.1|8660.3|8664.1|8661.3|8661.1|8658.3|28
1643358320000|2022-01-28 08:25:20|8662.6|8659.8|8663|8660.2|8663.1|8660.3|8661.1|8658.3|12
1643358330000|2022-01-28 08:25:30|8663.1|8660.3|8664.5|8661.7|8665.1|8662.3|8662.1|8659.3|17
1643358340000|2022-01-28 08:25:40|8664.6|8661.8|8664.1|8661.3|8665.1|8662.3|8662.1|8659.3|28
1643358350000|2022-01-28 08:25:50|8663.5|8660.7|8661.5|8658.7|8664.6|8661.8|8661.1|8658.3|44
1643358360000|2022-01-28 08:26:00|8661.1|8658.3|8661.1|8658.3|8663.1|8660.3|8660.1|8657.3|34
1643358370000|2022-01-28 08:26:10|8660.5|8657.7|8663.6|8660.8|8664.5|8661.7|8660.5|8657.7|27
1643358380000|2022-01-28 08:26:20|8664.1|8661.3|8662.1|8659.3|8665.8|8663|8662.1|8659.3|42
1643358390000|2022-01-28 08:26:30|8661.8|8659|8664.1|8661.3|8665.1|8662.3|8661.8|8659|24
1643358400000|2022-01-28 08:26:40|8664.5|8661.7|8663|8660.2|8665|8662.2|8663|8660.2|6
1643358410000|2022-01-28 08:26:50|8663.5|8660.7|8664.1|8661.3|8667|8664.2|8663.5|8660.7|32
1643358420000|2022-01-28 08:27:00|8664.5|8661.7|8665.1|8662.3|8666|8663.2|8663.1|8660.3|26
1643358430000|2022-01-28 08:27:10|8665.4|8662.6|8669.6|8666.8|8671.8|8669|8664.9|8662.1|82
1643358440000|2022-01-28 08:27:20|8669.9|8667.1|8673.1|8670.3|8673.1|8670.3|8669.9|8667.1|39
1643358450000|2022-01-28 08:27:30|8672.8|8670|8673.1|8670.3|8675.1|8672.3|8672.1|8669.3|104
1643358460000|2022-01-28 08:27:40|8673.4|8670.6|8677.1|8674.3|8677.1|8674.3|8672.1|8669.3|50
1643358470000|2022-01-28 08:27:50|8676.4|8673.6|8677.1|8674.3|8679.6|8676.8|8676.1|8673.3|89
1643358480000|2022-01-28 08:28:00|8677.4|8674.6|8678.4|8675.6|8679.1|8676.3|8674.1|8671.3|74
1643358490000|2022-01-28 08:28:10|8678.1|8675.3|8674.1|8671.3|8678.1|8675.3|8674.1|8671.3|69
1643358500000|2022-01-28 08:28:20|8674.9|8672.1|8678.9|8676.1|8678.9|8676.1|8674.1|8671.3|31
1643358510000|2022-01-28 08:28:30|8679.1|8676.3|8679.1|8676.3|8681.8|8679|8678.1|8675.3|92
1643358520000|2022-01-28 08:28:40|8679.6|8676.8|8682.1|8679.3|8682.6|8679.8|8679.4|8676.6|47
1643358530000|2022-01-28 08:28:50|8682.4|8679.6|8680.4|8677.6|8682.8|8680|8679.3|8676.5|35
1643358540000|2022-01-28 08:29:00|8680.1|8677.3|8676.8|8674|8680.8|8678|8676.8|8674|86
1643358550000|2022-01-28 08:29:10|8676.9|8674.1|8674.6|8671.8|8678.3|8675.5|8673.3|8670.5|78
1643358560000|2022-01-28 08:29:20|8674.3|8671.5|8672.9|8670.1|8676.4|8673.6|8671.6|8668.8|65
1643358570000|2022-01-28 08:29:30|8673.4|8670.6|8671.8|8669|8674.4|8671.6|8671.1|8668.3|64
1643358580000|2022-01-28 08:29:40|8671.4|8668.6|8672.1|8669.3|8673.8|8671|8671.4|8668.6|80
1643358590000|2022-01-28 08:29:50|8671.8|8669|8669.8|8667|8672.4|8669.6|8666.8|8664|102
1643358600000|2022-01-28 08:30:00|8669.9|8667.1|8669.8|8667|8671.8|8669|8667.3|8664.5|112
1643358610000|2022-01-28 08:30:10|8670.5|8667.7|8676.8|8674|8677.9|8675.1|8668.9|8666.1|50
1643358620000|2022-01-28 08:30:20|8676.9|8674.1|8676.1|8673.3|8678.8|8676|8675.9|8673.1|25
1643358630000|2022-01-28 08:30:30|8676.4|8673.6|8673.9|8671.1|8677.8|8675|8673.9|8671.1|38
1643358640000|2022-01-28 08:30:40|8673.8|8671|8673.8|8671|8675.8|8673|8673.8|8671|65
1643358650000|2022-01-28 08:30:50|8673.9|8671.1|8673.4|8670.6|8674.9|8672.1|8669.9|8667.1|106
1643358660000|2022-01-28 08:31:00|8673.1|8670.3|8670.9|8668.1|8673.8|8671|8668.9|8666.1|42
1643358670000|2022-01-28 08:31:10|8670.8|8668|8670.8|8668|8672.8|8670|8670.8|8668|33
1643358680000|2022-01-28 08:31:20|8670.1|8667.3|8669.9|8667.1|8670.8|8668|8669.1|8666.3|8
1643358690000|2022-01-28 08:31:30|8670.4|8667.6|8669.8|8667|8670.4|8667.6|8668.9|8666.1|8
1643358700000|2022-01-28 08:31:40|8669.9|8667.1|8669.8|8667|8671.8|8669|8669.8|8667|40
1643358710000|2022-01-28 08:31:50|8669.1|8666.3|8664.8|8662|8669.1|8666.3|8663.9|8661.1|67
1643358720000|2022-01-28 08:32:00|8664.4|8661.6|8660.8|8658|8664.8|8662|8660.8|8658|44
1643358730000|2022-01-28 08:32:10|8661.4|8658.6|8659.9|8657.1|8661.8|8659|8657.1|8654.3|94
1643358740000|2022-01-28 08:32:20|8660.1|8657.3|8658.9|8656.1|8660.1|8657.3|8658.4|8655.6|29
1643358750000|2022-01-28 08:32:30|8659.1|8656.3|8657.4|8654.6|8659.1|8656.3|8656.8|8654|23
1643358760000|2022-01-28 08:32:40|8657.1|8654.3|8661.1|8658.3|8661.4|8658.6|8656.4|8653.6|23
1643358770000|2022-01-28 08:32:50|8660.9|8658.1|8662.1|8659.3|8662.4|8659.6|8660.9|8658.1|4
1643358780000|2022-01-28 08:33:00|8661.9|8659.1|8660.9|8658.1|8662.1|8659.3|8660.4|8657.6|19
1643358790000|2022-01-28 08:33:10|8661.4|8658.6|8662.8|8660|8663.8|8661|8660.4|8657.6|28
1643358800000|2022-01-28 08:33:20|8662.9|8660.1|8661.9|8659.1|8662.9|8660.1|8661.1|8658.3|17
1643358810000|2022-01-28 08:33:30|8662.3|8659.5|8661.4|8658.6|8663.5|8660.7|8659.8|8657|48
1643358820000|2022-01-28 08:33:40|8661.8|8659|8658.4|8655.6|8661.9|8659.1|8658.4|8655.6|38
1643358830000|2022-01-28 08:33:50|8658.1|8655.3|8661.8|8659|8662.4|8659|8657.8|8655|29
1643358840000|2022-01-28 08:34:00|8661.9|8659.1|8658.8|8656|8662.9|8660.1|8657.8|8655|28
1643358850000|2022-01-28 08:34:10|8658.4|8655.6|8659.8|8657|8659.8|8657|8656.9|8654.1|14
1643358860000|2022-01-28 08:34:20|8659.1|8656.3|8660.3|8657.5|8660.4|8657.6|8656.1|8653.3|32
1643358870000|2022-01-28 08:34:30|8659.9|8657.1|8662.8|8660|8663.8|8661|8659.8|8657|24
1643358880000|2022-01-28 08:34:40|8662.4|8659.6|8659.8|8657|8662.8|8660|8659.8|8657|16
1643358890000|2022-01-28 08:34:50|8660.6|8657.8|8663.8|8661|8663.8|8661|8660.6|8657.8|33
1643358900000|2022-01-28 08:35:00|8663.4|8660.6|8664.8|8662|8664.8|8662|8662.6|8659.8|13
1643358910000|2022-01-28 08:35:10|8664.4|8661.6|8664.8|8662|8665.4|8662.6|8663.9|8661.1|21
1643358920000|2022-01-28 08:35:20|8664.9|8662.1|8665.9|8663.1|8667.4|8664.6|8664.9|8662.1|27
1643358930000|2022-01-28 08:35:30|8665.8|8663|8664.8|8662|8665.8|8663|8663.9|8661.1|34
1643358940000|2022-01-28 08:35:40|8664.9|8662.1|8664.9|8662.1|8665.8|8663|8663.1|8660.3|14
1643358950000|2022-01-28 08:35:50|8665.1|8662.3|8663.1|8660.3|8666.3|8663.5|8662.9|8660.1|15
1643358960000|2022-01-28 08:36:00|8662.8|8660|8659.8|8657|8663.8|8661|8658.8|8656|25
1643358970000|2022-01-28 08:36:10|8659.9|8657.1|8660.8|8658|8660.9|8658.1|8659.1|8656.3|7
1643358980000|2022-01-28 08:36:20|8660.4|8657.6|8660.4|8657.6|8660.9|8658.1|8659.4|8656.6|23
1643358990000|2022-01-28 08:36:30|8660.8|8658|8660.4|8657.6|8660.9|8658.1|8659.8|8657|6
1643359000000|2022-01-28 08:36:40|8660.8|8658|8662.8|8660|8662.8|8660|8660.4|8657.6|9
1643359010000|2022-01-28 08:36:50|8662.1|8659.3|8660.8|8658|8662.1|8659.3|8660.8|8658|10
1643359020000|2022-01-28 08:37:00|8661.4|8658.6|8660.8|8658|8662.9|8660.1|8660.1|8657.3|8
1643359030000|2022-01-28 08:37:10|8660.1|8657.3|8665.8|8663|8665.8|8663|8659.8|8657|34
1643359040000|2022-01-28 08:37:20|8666.8|8664|8668.8|8666|8669.8|8667|8665.8|8663|27
1643359050000|2022-01-28 08:37:30|8668.1|8665.3|8669.8|8667|8669.9|8667.1|8666.8|8664|24
1643359060000|2022-01-28 08:37:40|8669.4|8666.6|8669.1|8666.3|8669.4|8666.6|8668.1|8665.3|9
1643359070000|2022-01-28 08:37:50|8669.8|8667|8669.1|8666.3|8670.1|8667.3|8669.1|8666.3|15
1643359080000|2022-01-28 08:38:00|8668.1|8665.3|8665.1|8662.3|8668.1|8665.3|8664.6|8661.8|19
1643359090000|2022-01-28 08:38:10|8664.1|8661.3|8663.4|8660.6|8664.1|8661.3|8662.8|8660|28
1643359100000|2022-01-28 08:38:20|8663.1|8660.3|8663.9|8661.1|8665.9|8663.1|8663.1|8660.3|20
1643359110000|2022-01-28 08:38:30|8663.8|8661|8664.8|8662|8664.8|8662|8663.8|8661|5
1643359120000|2022-01-28 08:38:40|8665.4|8662.6|8663.8|8661|8666.8|8664|8663.8|8661|14
1643359130000|2022-01-28 08:38:50|8663.1|8660.3|8662.9|8660.1|8663.8|8661|8661.8|8659|39
1643359140000|2022-01-28 08:39:00|8663.6|8660.8|8660.4|8657.6|8663.8|8661|8659.4|8656.6|20
1643359150000|2022-01-28 08:39:10|8660.1|8657.3|8659.8|8657|8660.1|8657.3|8658.8|8656|17
1643359160000|2022-01-28 08:39:20|8659.9|8657.1|8660.8|8658|8660.8|8658|8659.8|8657|3
1643359170000|2022-01-28 08:39:30|8661.6|8658.8|8660.8|8658|8661.8|8659|8660.8|8658|1
1643359180000|2022-01-28 08:39:40|8661.1|8658.3|8662.4|8659.6|8662.8|8660|8661.1|8658.3|9
1643359190000|2022-01-28 08:39:50|8661.9|8659.1|8660.4|8657.6|8661.9|8659.1|8658.8|8656|23
1643359200000|2022-01-28 08:40:00|8660.1|8657.3|8660.8|8658|8661.4|8658.6|8657.9|8655.1|10
1643359210000|2022-01-28 08:40:10|8660.4|8657.6|8657.9|8655.1|8661.4|8658.6|8657.8|8655|21
1643359220000|2022-01-28 08:40:20|8658.4|8655.6|8659.8|8657|8659.8|8657|8657.8|8655|5
1643359230000|2022-01-28 08:40:30|8659.9|8657.1|8661.1|8658.3|8662.1|8659.3|8659.9|8657.1|18
1643359240000|2022-01-28 08:40:40|8660.9|8658.1|8653.7|8650.9|8661.7|8658.9|8653.7|8650.9|102
1643359250000|2022-01-28 08:40:50|8654.7|8651.9|8653.7|8650.9|8655.7|8652.9|8653.7|8650.9|53
1643359260000|2022-01-28 08:41:00|8653.4|8650.6|8648.7|8645.9|8653.7|8650.9|8647.4|8644.6|217
1643359270000|2022-01-28 08:41:10|8649.4|8646.6|8647.7|8644.9|8649.7|8646.9|8645.2|8642.4|88
1643359280000|2022-01-28 08:41:20|8647.2|8644.4|8646.7|8643.9|8647.7|8644.9|8644.7|8641.9|52
1643359290000|2022-01-28 08:41:30|8645.7|8642.9|8645.4|8642.6|8646.1|8643.3|8644.4|8641.6|34
1643359300000|2022-01-28 08:41:40|8645.7|8642.9|8642.7|8639.9|8646.7|8643.9|8642.7|8639.9|89
1643359310000|2022-01-28 08:41:50|8642.6|8639.8|8644.7|8641.9|8645.7|8642.9|8642.4|8639.6|71
1643359320000|2022-01-28 08:42:00|8643.1|8640.3|8643.1|8640.3|8644.1|8641.3|8640.4|8637.6|112
1643359330000|2022-01-28 08:42:10|8642.7|8639.9|8645.4|8642.6|8646.9|8644.1|8642.7|8639.9|35
1643359340000|2022-01-28 08:42:20|8645.7|8642.9|8644.1|8641.3|8646.7|8643.9|8644.1|8641.3|21
1643359350000|2022-01-28 08:42:30|8643.7|8640.9|8645.1|8642.3|8645.1|8642.3|8642.1|8639.3|36
1643359360000|2022-01-28 08:42:40|8645.4|8642.6|8647.4|8644.6|8647.9|8645.1|8645.1|8642.3|30
1643359370000|2022-01-28 08:42:50|8647.7|8644.9|8646.1|8643.3|8647.9|8645.1|8643.6|8640.8|37
1643359380000|2022-01-28 08:43:00|8645.7|8642.9|8648.1|8645.3|8648.4|8645.6|8645.7|8642.9|49
1643359390000|2022-01-28 08:43:10|8647.1|8644.3|8651.1|8648.3|8651.4|8648.6|8647.1|8644.3|28
1643359400000|2022-01-28 08:43:20|8651.4|8648.6|8651.1|8648.3|8652.1|8649.3|8650.1|8647.3|27
1643359410000|2022-01-28 08:43:30|8650.7|8647.9|8652.1|8649.3|8652.1|8649.3|8649.1|8646.3|10
1643359420000|2022-01-28 08:43:40|8651.6|8648.8|8650.7|8647.9|8652.1|8649.3|8650.7|8647.9|23
1643359430000|2022-01-28 08:43:50|8650.1|8647.3|8651.2|8648.4|8651.2|8648.4|8649.1|8646.3|19
1643359440000|2022-01-28 08:44:00|8651.1|8648.3|8652.1|8649.3|8654.2|8651.4|8651.1|8648.3|35
1643359450000|2022-01-28 08:44:10|8651.6|8648.8|8651|8648.2|8651.6|8648.8|8649|8646.2|12
1643359460000|2022-01-28 08:44:20|8650|8647.2|8650|8647.2|8651|8648.2|8648|8645.2|28
1643359470000|2022-01-28 08:44:30|8650.7|8647.9|8650.7|8647.9|8651|8648.2|8650|8647.2|5
1643359480000|2022-01-28 08:44:40|8650.4|8647.6|8649|8646.2|8652|8649.2|8649|8646.2|18
1643359490000|2022-01-28 08:44:50|8649.7|8646.9|8652|8649.2|8652.4|8649.6|8648.2|8645.4|12
1643359500000|2022-01-28 08:45:00|8652.2|8649.4|8649.4|8646.6|8652.2|8649.4|8648|8645.2|22
1643359510000|2022-01-28 08:45:10|8649.5|8646.7|8648|8645.2|8650|8647.2|8647.2|8644.4|19
1643359520000|2022-01-28 08:45:20|8647.7|8644.9|8649|8646.2|8650.7|8647.9|8647|8644.2|19
1643359530000|2022-01-28 08:45:30|8648|8645.2|8649.4|8646.6|8651|8648.2|8648|8645.2|16
1643359540000|2022-01-28 08:45:40|8649|8646.2|8649.5|8646.7|8650.4|8647.6|8649|8646.2|3
1643359550000|2022-01-28 08:45:50|8650|8647.2|8652.7|8649.9|8653|8650.2|8649|8646.2|21
1643359560000|2022-01-28 08:46:00|8652.4|8649.6|8651|8648.2|8652.4|8649.6|8650|8647.2|6
1643359570000|2022-01-28 08:46:10|8650.9|8648.1|8653|8650.2|8653|8650.2|8650.9|8648.1|8
1643359580000|2022-01-28 08:46:20|8652.7|8649.9|8649|8646.2|8652.7|8649.9|8648.2|8645.4|32
1643359590000|2022-01-28 08:46:30|8649.4|8646.6|8648.7|8645.9|8651|8648.2|8648.2|8645.4|14
1643359600000|2022-01-28 08:46:40|8648.2|8645.4|8648.7|8645.9|8650.2|8647.4|8648.2|8645.4|9
1643359610000|2022-01-28 08:46:50|8649|8646.2|8649|8646.2|8649|8646.2|8647.5|8644.7|17
1643359620000|2022-01-28 08:47:00|8648.2|8645.4|8651|8648.2|8651|8648.2|8648|8645.2|22
1643359630000|2022-01-28 08:47:10|8650.7|8647.9|8650|8647.2|8651|8648.2|8649.4|8646.6|9
1643359640000|2022-01-28 08:47:20|8651|8648.2|8654|8651.2|8655|8652.2|8650.5|8647.7|17
1643359650000|2022-01-28 08:47:30|8654.4|8651.6|8654|8651.2|8655|8652.2|8653|8650.2|22
1643359660000|2022-01-28 08:47:40|8655|8652.2|8656|8653.2|8656|8653.2|8654.7|8651.9|16
1643359670000|2022-01-28 08:47:50|8655.7|8652.9|8655|8652.2|8656|8653.2|8654|8651.2|12
1643359680000|2022-01-28 08:48:00|8654.5|8651.7|8653|8650.2|8656|8653.2|8652|8649.2|46
1643359690000|2022-01-28 08:48:10|8652.9|8650.1|8653|8650.2|8653.9|8651.1|8651|8648.2|31
1643359700000|2022-01-28 08:48:20|8652.3|8649.5|8651.7|8648.9|8653.2|8650.4|8651|8648.2|15
1643359710000|2022-01-28 08:48:30|8652|8649.2|8653|8650.2|8653|8650.2|8652|8649.2|3
1643359720000|2022-01-28 08:48:40|8653.4|8650.6|8653.4|8650.6|8654|8651.2|8653|8650.2|8
1643359730000|2022-01-28 08:48:50|8653.7|8650.9|8650|8647.2|8654|8651.2|8649.7|8646.9|39
1643359740000|2022-01-28 08:49:00|8650.4|8647.6|8648.4|8645.6|8650.4|8647.6|8647|8644.2|16
1643359750000|2022-01-28 08:49:10|8648.5|8645.7|8649.9|8647.1|8649.9|8647.1|8648|8645.2|17
1643359760000|2022-01-28 08:49:20|8650|8647.2|8650|8647.2|8650.9|8648.1|8649|8646.2|12
1643359770000|2022-01-28 08:49:30|8650.5|8647.7|8650.4|8647.6|8651|8648.2|8649|8646.2|13
1643359780000|2022-01-28 08:49:40|8650|8647.2|8648.4|8645.6|8650.4|8647.6|8646|8643.2|26
1643359790000|2022-01-28 08:49:50|8648.9|8646.1|8647.9|8645.1|8649|8646.2|8647|8644.2|17
1643359800000|2022-01-28 08:50:00|8647.7|8644.9|8646|8643.2|8647.9|8645.1|8645.2|8642.4|24
1643359810000|2022-01-28 08:50:10|8646.4|8643.6|8647|8644.2|8648|8645.2|8646.4|8643.6|18
1643359820000|2022-01-28 08:50:20|8647.4|8644.6|8648.4|8645.6|8648.7|8645.9|8647|8644.2|15
1643359830000|2022-01-28 08:50:30|8648.5|8645.7|8646|8643.2|8650.9|8648.1|8645|8642.2|37
1643359840000|2022-01-28 08:50:40|8645.7|8642.9|8647.5|8644.7|8647.9|8645.1|8644.9|8642.1|7
1643359850000|2022-01-28 08:50:50|8647.7|8644.9|8646.4|8643.6|8649|8646.2|8646|8643.2|11
1643359860000|2022-01-28 08:51:00|8646|8643.2|8648.7|8645.9|8648.7|8645.9|8646|8643.2|21
1643359870000|2022-01-28 08:51:10|8648.9|8646.1|8654|8651.2|8654|8651.2|8648|8645.2|43
1643359880000|2022-01-28 08:51:20|8654.4|8651.6|8652|8649.2|8654.4|8651.6|8651.5|8648.7|26
1643359890000|2022-01-28 08:51:30|8651.7|8648.9|8654.4|8651.6|8655|8652.2|8651|8648.2|21
1643359900000|2022-01-28 08:51:40|8654.7|8651.9|8654|8651.2|8655|8652.2|8653|8650.2|29
1643359910000|2022-01-28 08:51:50|8653.7|8650.9|8653.5|8650.7|8655|8652.2|8653|8650.2|7
1643359920000|2022-01-28 08:52:00|8654|8651.2|8652|8649.2|8654|8651.2|8651.4|8648.6|9
1643359930000|2022-01-28 08:52:10|8651|8648.2|8653.5|8650.7|8654|8651.2|8651|8648.2|27
1643359940000|2022-01-28 08:52:20|8653.2|8650.4|8652|8649.2|8654|8651.2|8652|8649.2|17
1643359950000|2022-01-28 08:52:30|8652.4|8649.6|8649.7|8646.9|8653|8650.2|8648|8645.2|98
1643359960000|2022-01-28 08:52:40|8649.2|8646.4|8649.2|8646.4|8651.2|8648.4|8648.2|8645.4|57
1643359970000|2022-01-28 08:52:50|8650|8647.2|8649|8646.2|8650.2|8647.4|8649|8646.2|11
1643359980000|2022-01-28 08:53:00|8649.7|8646.9|8648.5|8645.7|8650.7|8647.9|8648.2|8645.4|36
1643359990000|2022-01-28 08:53:10|8649|8646.2|8648.7|8645.9|8649|8646.2|8647|8644.2|5
1643360000000|2022-01-28 08:53:20|8649|8646.2|8648|8645.2|8650.4|8647.6|8648|8645.2|18
1643360010000|2022-01-28 08:53:30|8647.7|8644.9|8647|8644.2|8648|8645.2|8646.3|8643.5|15
1643360020000|2022-01-28 08:53:40|8647.2|8644.4|8650|8647.2|8650|8647.2|8647|8644.2|27
1643360030000|2022-01-28 08:53:50|8649.7|8646.9|8649.5|8646.7|8650|8647.2|8649|8646.2|4
1643360040000|2022-01-28 08:54:00|8649.7|8646.9|8649.9|8647.1|8650|8647.2|8648|8645.2|6
1643360050000|2022-01-28 08:54:10|8649.5|8646.7|8651|8648.2|8651.4|8648.6|8649|8646.2|14
1643360060000|2022-01-28 08:54:20|8651.4|8648.6|8651|8648.2|8652|8649.2|8651|8648.2|8
1643360070000|2022-01-28 08:54:30|8652|8649.2|8649.7|8646.9|8652|8649.2|8649.4|8646.6|22
1643360080000|2022-01-28 08:54:40|8650|8647.2|8652|8649.2|8652|8649.2|8649.7|8646.9|11
1643360090000|2022-01-28 08:54:50|8652.7|8649.9|8652|8649.2|8654|8651.2|8652|8649.2|13
1643360100000|2022-01-28 08:55:00|8651.9|8649.1|8651|8648.2|8652|8649.2|8650|8647.2|7
1643360110000|2022-01-28 08:55:10|8651.4|8648.6|8653.4|8650.6|8655|8652.2|8651|8648.2|72
1643360120000|2022-01-28 08:55:20|8653|8650.2|8649|8646.2|8654.7|8651.9|8649|8646.2|36
1643360130000|2022-01-28 08:55:30|8649.4|8646.6|8649|8646.2|8650|8647.2|8649|8646.2|13
1643360140000|2022-01-28 08:55:40|8649.4|8646.6|8651|8648.2|8652|8649.2|8649|8646.2|21
1643360150000|2022-01-28 08:55:50|8650.7|8647.9|8652|8649.2|8652|8649.2|8650.7|8647.9|7
1643360160000|2022-01-28 08:56:00|8651|8648.2|8651|8648.2|8654|8651.2|8651|8648.2|78
1643360170000|2022-01-28 08:56:10|8651.7|8648.9|8651|8648.2|8652|8649.2|8651|8648.2|9
1643360180000|2022-01-28 08:56:20|8650.9|8648.1|8650.5|8647.7|8651|8648.2|8649|8646.2|46
1643360190000|2022-01-28 08:56:30|8650.2|8647.4|8649|8646.2|8650.2|8647.4|8649|8646.2|14
1643360200000|2022-01-28 08:56:40|8648.7|8645.9|8649|8646.2|8649|8646.2|8648|8645.2|10
1643360210000|2022-01-28 08:56:50|8649.9|8647.1|8650.5|8647.7|8651|8648.2|8649|8646.2|14
1643360220000|2022-01-28 08:57:00|8650.9|8648.1|8648|8645.2|8651|8648.2|8648|8645.2|12
1643360230000|2022-01-28 08:57:10|8647.3|8644.5|8650|8647.2|8650.5|8647.7|8647|8644.2|30
1643360240000|2022-01-28 08:57:20|8650.4|8647.6|8650|8647.2|8650.5|8647.7|8650|8647.2|13
1643360250000|2022-01-28 08:57:30|8650.4|8647.6|8650|8647.2|8650.9|8648.1|8650|8647.2|0
1643360260000|2022-01-28 08:57:40|8649|8646.2|8651|8648.2|8651|8648.2|8648|8645.2|14
1643360270000|2022-01-28 08:57:50|8651.5|8648.7|8653.2|8650.4|8653.2|8650.4|8650|8647.2|42
1643360280000|2022-01-28 08:58:00|8653|8650.2|8655|8652.2|8655|8652.2|8651|8648.2|44
1643360290000|2022-01-28 08:58:10|8654|8651.2|8655|8652.2|8656|8653.2|8654|8651.2|44
1643360300000|2022-01-28 08:58:20|8656|8653.2|8655|8652.2|8656|8653.2|8654.7|8651.9|9
1643360310000|2022-01-28 08:58:30|8655.7|8652.9|8656|8653.2|8656|8653.2|8655|8652.2|13
1643360320000|2022-01-28 08:58:40|8656.2|8653.4|8654.7|8651.9|8656.2|8653.4|8654.7|8651.9|20
1643360330000|2022-01-28 08:58:50|8654.2|8651.4|8655|8652.2|8656|8653.2|8654|8651.2|16
1643360340000|2022-01-28 08:59:00|8656|8653.2|8655|8652.2|8656|8653.2|8654|8651.2|20
1643360350000|2022-01-28 08:59:10|8655.7|8652.9|8654|8651.2|8655.7|8652.9|8654|8651.2|14
1643360360000|2022-01-28 08:59:20|8654.7|8651.9|8654|8651.2|8655|8652.2|8653|8650.2|16
1643360370000|2022-01-28 08:59:30|8654.3|8651.5|8656|8653.2|8656|8653.2|8654|8651.2|16
1643360380000|2022-01-28 08:59:40|8656.2|8653.4|8658|8655.2|8658.8|8656|8655|8652.2|80
1643360390000|2022-01-28 08:59:50|8657.7|8654.9|8656|8653.2|8658|8655.2|8655.7|8652.9|45
1643360400000|2022-01-28 09:00:00|8656.3|8653.5|8653|8650.2|8656.7|8653.9|8652.2|8649.4|116
1643360410000|2022-01-28 09:00:10|8652.2|8649.4|8654|8651.2|8655|8652.2|8650.3|8647.5|36
1643360420000|2022-01-28 09:00:20|8653.3|8650.5|8654|8651.2|8654|8651.2|8653|8650.2|15
1643360430000|2022-01-28 09:00:30|8653.3|8650.5|8653|8650.2|8653.7|8650.9|8651.2|8648.4|22
1643360440000|2022-01-28 09:00:40|8653.7|8650.9|8656.7|8653.9|8657.3|8654.5|8653|8650.2|22
1643360450000|2022-01-28 09:00:50|8656.5|8653.7|8657.3|8654.5|8658.5|8655.7|8656.3|8653.5|47
1643360460000|2022-01-28 09:01:00|8657|8654.2|8653|8650.2|8657|8654.2|8652.8|8650|21
1643360470000|2022-01-28 09:01:10|8653.5|8650.7|8654|8651.2|8655.3|8652.5|8652.8|8650|79
1643360480000|2022-01-28 09:01:20|8653|8650.2|8651.3|8648.5|8653|8650.2|8650|8647.2|20
1643360490000|2022-01-28 09:01:30|8651.8|8649|8649|8646.2|8651.8|8649|8649|8646.2|22
1643360500000|2022-01-28 09:01:40|8649.7|8646.9|8649|8646.2|8650|8647.2|8647|8644.2|77
1643360510000|2022-01-28 09:01:50|8648.3|8645.5|8644.6|8641.8|8648.5|8645.7|8644|8641.2|74
1643360520000|2022-01-28 09:02:00|8645|8642.2|8647|8644.2|8647|8644.2|8644.6|8641.8|45
1643360530000|2022-01-28 09:02:10|8647.3|8644.5|8649|8646.2|8649|8646.2|8647.3|8644.5|34
1643360540000|2022-01-28 09:02:20|8648.3|8645.5|8648.8|8646|8649.8|8647|8647.8|8645|29
1643360550000|2022-01-28 09:02:30|8649|8646.2|8650.3|8647.5|8651|8648.2|8649|8646.2|17
1643360560000|2022-01-28 09:02:40|8650|8647.2|8646.1|8643.3|8653.3|8650.2|8646.1|8643.3|284
1643360570000|2022-01-28 09:02:50|8646.3|8643.5|8650.6|8647.8|8651.1|8648.3|8646.3|8643.5|45
1643360580000|2022-01-28 09:03:00|8650.3|8647.5|8650.3|8647.5|8652.1|8649.3|8649.1|8646.3|57
1643360590000|2022-01-28 09:03:10|8651.1|8648.3|8651.1|8648.3|8652.1|8649.3|8650.1|8647.3|14
1643360600000|2022-01-28 09:03:20|8650.1|8647.3|8651.1|8648.3|8651.1|8648.3|8650.1|8647.3|4
1643360610000|2022-01-28 09:03:30|8653.5|8650.7|8653.1|8650.3|8654.1|8651.3|8653.1|8650.3|58
1643360620000|2022-01-28 09:03:40|8653.3|8650.5|8652.1|8649.3|8653.3|8650.5|8651.3|8648.5|15
1643360630000|2022-01-28 09:03:50|8652.3|8649.5|8647.3|8644.5|8652.3|8649.5|8647.3|8644.5|31
1643360640000|2022-01-28 09:04:00|8647.6|8644.8|8646.3|8643.5|8647.6|8644.8|8644.3|8641.5|33
1643360650000|2022-01-28 09:04:10|8646.6|8643.8|8645.3|8642.5|8647.3|8644.5|8645.3|8642.5|38
1643360660000|2022-01-28 09:04:20|8645.1|8642.3|8645.3|8642.5|8645.3|8642.5|8644.3|8641.5|14
1643360670000|2022-01-28 09:04:30|8645.1|8642.3|8644.6|8641.8|8645.3|8642.5|8644.3|8641.5|8
1643360680000|2022-01-28 09:04:40|8645.1|8642.3|8646.6|8643.8|8646.6|8643.8|8644.3|8641.5|23
1643360690000|2022-01-28 09:04:50|8647|8644.2|8646.3|8643.5|8647.3|8644.5|8645.3|8642.5|6
1643360700000|2022-01-28 09:05:00|8647.3|8644.5|8644.3|8641.5|8648.6|8645.8|8644.3|8641.5|32
1643360710000|2022-01-28 09:05:10|8644.1|8641.3|8640.8|8638|8644.3|8641.5|8640.5|8637.7|49
1643360720000|2022-01-28 09:05:20|8641.1|8638.3|8643.3|8640.5|8643.6|8640.8|8641.1|8638.3|35
1643360730000|2022-01-28 09:05:30|8644.3|8641.5|8642.3|8639.5|8644.3|8641.5|8640.9|8638.1|22
1643360740000|2022-01-28 09:05:40|8641.6|8638.8|8642.3|8639.5|8643.3|8640.5|8641.3|8638.5|26
1643360750000|2022-01-28 09:05:50|8641.9|8639.1|8641.3|8638.5|8643.3|8640.5|8640.3|8637.5|67
1643360760000|2022-01-28 09:06:00|8642|8639.2|8640.3|8637.5|8642.3|8639.5|8639.6|8636.8|43
1643360770000|2022-01-28 09:06:10|8640.9|8638.1|8641.6|8638.8|8643.3|8640.5|8640.3|8637.5|29
1643360780000|2022-01-28 09:06:20|8641.8|8639|8637.6|8634.8|8642.3|8639.5|8637.3|8634.5|106
1643360790000|2022-01-28 09:06:30|8637.3|8634.5|8641.3|8638.5|8641.3|8638.5|8636.4|8633.6|66
1643360800000|2022-01-28 09:06:40|8641.6|8638.8|8643.8|8641|8644.3|8641.5|8641.3|8638.5|33
1643360810000|2022-01-28 09:06:50|8643.6|8640.8|8645.6|8642.8|8646|8643.2|8643.3|8640.5|45
1643360820000|2022-01-28 09:07:00|8645.3|8642.5|8646.3|8643.5|8647.1|8644.3|8645.3|8642.5|26
1643360830000|2022-01-28 09:07:10|8646.6|8643.8|8645.9|8643.1|8648.3|8645.5|8645.8|8643|24
1643360840000|2022-01-28 09:07:20|8646.3|8643.5|8639.9|8637.1|8646.3|8643.5|8639.4|8636.6|21
1643360850000|2022-01-28 09:07:30|8639.4|8636.6|8629.8|8627|8639.4|8636.6|8628.4|8625.6|181
1643360860000|2022-01-28 09:07:40|8629.9|8627.1|8630.6|8627.8|8631.6|8628.8|8629.6|8626.8|35
1643360870000|2022-01-28 09:07:50|8629.9|8627.1|8629.6|8626.8|8629.9|8627.1|8628.6|8625.8|28
1643360880000|2022-01-28 09:08:00|8629.3|8626.5|8630.6|8627.8|8631.6|8628.8|8628.6|8625.8|44
1643360890000|2022-01-28 09:08:10|8630.9|8628.1|8627.8|8625|8631.6|8628.8|8627.6|8624.8|41
1643360900000|2022-01-28 09:08:20|8627.6|8624.8|8628.6|8625.8|8628.6|8625.8|8625.8|8623|36
1643360910000|2022-01-28 09:08:30|8628.3|8625.5|8628.6|8625.8|8628.6|8625.8|8627.3|8624.5|30
1643360920000|2022-01-28 09:08:40|8628.1|8625.3|8628.6|8625.8|8629.6|8626.8|8627.6|8624.8|35
1643360930000|2022-01-28 09:08:50|8628.9|8626.1|8627.3|8624.5|8628.9|8626.1|8626.8|8624|21
1643360940000|2022-01-28 09:09:00|8627.6|8624.8|8628.6|8625.8|8629.6|8626.8|8626.6|8623.8|58
1643360950000|2022-01-28 09:09:10|8628.3|8625.5|8629.6|8626.8|8629.6|8626.8|8627.9|8625.1|23
1643360960000|2022-01-28 09:09:20|8630.4|8627.6|8630.6|8627.8|8631.6|8628.8|8630.4|8627.6|23
1643360970000|2022-01-28 09:09:30|8630.9|8628.1|8629.6|8626.8|8631.1|8628.3|8629.2|8626.4|18
1643360980000|2022-01-28 09:09:40|8629.3|8626.5|8632.6|8629.8|8632.6|8629.8|8628.6|8625.8|33
1643360990000|2022-01-28 09:09:50|8632.7|8629.9|8634.4|8631.6|8634.9|8632.1|8632.7|8629.9|21
1643361000000|2022-01-28 09:10:00|8634.6|8631.8|8631.6|8628.8|8634.6|8631.8|8631.6|8628.8|34
1643361010000|2022-01-28 09:10:10|8631.2|8628.4|8632.6|8629.8|8632.6|8629.8|8629.7|8626.9|50
1643361020000|2022-01-28 09:10:20|8631.9|8629.1|8631.9|8629.1|8632.9|8630.1|8630.9|8628.1|66
1643361030000|2022-01-28 09:10:30|8632.6|8629.8|8632.7|8629.9|8634.7|8631.9|8632.6|8629.8|17
1643361040000|2022-01-28 09:10:40|8632.9|8630.1|8634.2|8631.4|8634.9|8632.1|8632.9|8630.1|13
1643361050000|2022-01-28 09:10:50|8634.7|8631.9|8635.9|8633.1|8635.9|8633.1|8633.9|8631.1|23
1643361060000|2022-01-28 09:11:00|8635.7|8632.9|8634.9|8632.1|8635.7|8632.9|8632.9|8630.1|33
1643361070000|2022-01-28 09:11:10|8635.2|8632.4|8636.7|8633.9|8636.9|8634.1|8634.9|8632.1|17
1643361080000|2022-01-28 09:11:20|8636.9|8634.1|8634.7|8631.9|8636.9|8634.1|8633.1|8630.3|20
1643361090000|2022-01-28 09:11:30|8634.4|8631.6|8634.9|8632.1|8634.9|8632.1|8633.9|8631.1|11
1643361100000|2022-01-28 09:11:40|8634.7|8631.9|8634.9|8632.1|8636.9|8634.1|8634.7|8631.9|31
1643361110000|2022-01-28 09:11:50|8635.6|8632.8|8634.2|8631.4|8636.9|8634.1|8633.9|8631.1|41
1643361120000|2022-01-28 09:12:00|8634.7|8631.9|8635.2|8632.4|8635.9|8633.1|8633.9|8631.1|9
1643361130000|2022-01-28 09:12:10|8635.4|8632.6|8634.9|8632.1|8635.9|8633.1|8634.7|8631.9|3
1643361140000|2022-01-28 09:12:20|8635.2|8632.4|8636.9|8634.1|8637.1|8634.3|8635.2|8632.4|37
1643361150000|2022-01-28 09:12:30|8637.7|8634.9|8638.6|8635.8|8639.7|8636.9|8637.7|8634.9|28
1643361160000|2022-01-28 09:12:40|8638.9|8636.1|8641.6|8638.8|8642.4|8639.6|8638.9|8636.1|149
1643361170000|2022-01-28 09:12:50|8640.9|8638.1|8641.1|8638.3|8641.9|8639.1|8640.6|8637.8|29
1643361180000|2022-01-28 09:13:00|8640.7|8637.9|8639.2|8636.4|8640.7|8637.9|8638.6|8635.8|32
1643361190000|2022-01-28 09:13:10|8639.6|8636.8|8640.6|8637.8|8640.6|8637.8|8638.6|8635.8|16
1643361200000|2022-01-28 09:13:20|8640.2|8637.4|8642.6|8639.8|8643.6|8640.8|8640.2|8637.4|14
1643361210000|2022-01-28 09:13:30|8642.2|8639.4|8644.1|8641.3|8644.6|8641.8|8641.9|8639.1|31
1643361220000|2022-01-28 09:13:40|8643.7|8640.9|8646.6|8643.8|8647.6|8644.8|8643.6|8640.8|54
1643361230000|2022-01-28 09:13:50|8647.6|8644.8|8648.6|8645.8|8650.1|8647.3|8646.7|8643.9|49
1643361240000|2022-01-28 09:14:00|8648.9|8646.1|8649.2|8646.4|8650.6|8647.8|8648.6|8645.8|25
1643361250000|2022-01-28 09:14:10|8648.9|8646.1|8650.6|8647.8|8650.6|8647.8|8648.9|8646.1|10
1643361260000|2022-01-28 09:14:20|8649.9|8647.1|8650.6|8647.8|8650.9|8648.1|8649.9|8647.1|15
1643361270000|2022-01-28 09:14:30|8650.9|8648.1|8649.6|8646.8|8651.6|8648.8|8649.6|8646.8|30
1643361280000|2022-01-28 09:14:40|8649.9|8647.1|8645.2|8642.4|8649.9|8647.1|8645.1|8642.3|46
1643361290000|2022-01-28 09:14:50|8645.7|8642.9|8650.6|8647.8|8650.6|8647.8|8645.6|8642.8|34
1643361300000|2022-01-28 09:15:00|8650.2|8647.4|8648.6|8645.8|8650.6|8647.8|8648.2|8645.4|22
1643361310000|2022-01-28 09:15:10|8648.7|8645.9|8649.6|8646.8|8649.7|8646.9|8648.2|8645.4|24
1643361320000|2022-01-28 09:15:20|8648.7|8645.9|8648.6|8645.8|8649.6|8646.8|8647.6|8644.8|6
1643361330000|2022-01-28 09:15:30|8647.9|8645.1|8645.6|8642.8|8648.1|8645.3|8644.6|8641.8|40
1643361340000|2022-01-28 09:15:40|8645.2|8642.4|8645.6|8642.8|8645.6|8642.8|8642.6|8639.8|33
1643361350000|2022-01-28 09:15:50|8644.6|8641.8|8643.6|8640.8|8645.6|8642.8|8643.6|8640.8|20
1643361360000|2022-01-28 09:16:00|8644.1|8641.3|8648.6|8645.8|8648.6|8645.8|8644.1|8641.3|33
1643361370000|2022-01-28 09:16:10|8649.2|8646.4|8649.6|8646.8|8650.6|8647.8|8648.9|8646.1|17
1643361380000|2022-01-28 09:16:20|8649.9|8647.1|8648.6|8645.8|8649.9|8647.1|8647.7|8644.9|7
1643361390000|2022-01-28 09:16:30|8649.1|8646.3|8650.6|8647.8|8651.2|8648.4|8648.6|8645.8|14
1643361400000|2022-01-28 09:16:40|8650.9|8648.1|8651.6|8648.8|8653.1|8650.3|8650.6|8647.8|17
1643361410000|2022-01-28 09:16:50|8652.2|8649.4|8651.2|8648.4|8652.2|8649.4|8649.6|8646.8|7
1643361420000|2022-01-28 09:17:00|8651.6|8648.8|8650.6|8647.8|8651.7|8648.9|8650.6|8647.8|4
1643361430000|2022-01-28 09:17:10|8650.7|8647.9|8648.6|8645.8|8651.7|8648.9|8648.6|8645.8|15
1643361440000|2022-01-28 09:17:20|8649.1|8646.3|8648.6|8645.8|8650.6|8647.8|8648.6|8645.8|5
1643361450000|2022-01-28 09:17:30|8648.7|8645.9|8647.7|8644.9|8648.7|8645.9|8647.7|8644.9|11
1643361460000|2022-01-28 09:17:40|8648.4|8645.6|8647.6|8644.8|8648.7|8645.9|8647.6|8644.8|4
1643361470000|2022-01-28 09:17:50|8647.7|8644.9|8643.6|8640.8|8648.6|8645.8|8643.6|8640.8|36
1643361480000|2022-01-28 09:18:00|8642.6|8639.8|8643.6|8640.8|8643.6|8640.8|8641.6|8638.8|31
1643361490000|2022-01-28 09:18:10|8642.6|8639.8|8642.2|8639.4|8642.9|8640.1|8640.7|8637.9|20
1643361500000|2022-01-28 09:18:20|8642.6|8639.8|8643.7|8640.9|8643.7|8640.9|8641.7|8638.9|10
1643361510000|2022-01-28 09:18:30|8644.6|8641.8|8643.6|8640.8|8645.2|8642.4|8643.6|8640.8|11
1643361520000|2022-01-28 09:18:40|8642.6|8639.8|8644.6|8641.8|8645.6|8642.8|8642.6|8639.8|19
1643361530000|2022-01-28 09:18:50|8644.7|8641.9|8646.6|8643.8|8647.2|8644.4|8644.6|8641.8|12
1643361540000|2022-01-28 09:19:00|8646.2|8643.4|8645.6|8642.8|8646.6|8643.8|8644.6|8641.8|18
1643361550000|2022-01-28 09:19:10|8644.9|8642.1|8647.6|8644.8|8647.7|8644.9|8644.6|8641.8|9
1643361560000|2022-01-28 09:19:20|8647.7|8644.9|8648.6|8645.8|8648.7|8645.9|8646.6|8643.8|3
1643361570000|2022-01-28 09:19:30|8648.7|8645.9|8646.6|8643.8|8648.7|8645.9|8645.2|8642.4|67
1643361580000|2022-01-28 09:19:40|8646.7|8643.9|8644.6|8641.8|8647.1|8644.3|8644.6|8641.8|8
1643361590000|2022-01-28 09:19:50|8644.9|8642.1|8645.6|8642.8|8646.6|8643.8|8644.9|8642.1|8
1643361600000|2022-01-28 09:20:00|8645.9|8643.1|8643.6|8640.8|8645.9|8643.1|8643.6|8640.8|12
1643361610000|2022-01-28 09:20:10|8644.1|8641.3|8645.6|8642.8|8646.4|8643.6|8643.9|8641.1|6
1643361620000|2022-01-28 09:20:20|8644.9|8642.1|8646.6|8643.8|8646.6|8643.8|8644.6|8641.8|9
1643361630000|2022-01-28 09:20:30|8645.6|8642.8|8645.6|8642.8|8646.6|8643.8|8644.6|8641.8|24
1643361640000|2022-01-28 09:20:40|8646.2|8643.4|8646.6|8643.8|8646.9|8644.1|8645.6|8642.8|6
1643361650000|2022-01-28 09:20:50|8646.4|8643.6|8650.4|8647.6|8650.4|8647.6|8645.6|8642.8|108
1643361660000|2022-01-28 09:21:00|8650.6|8647.8|8650.2|8647.4|8652.4|8649.6|8649.4|8646.6|17
1643361670000|2022-01-28 09:21:10|8649.9|8647.1|8650.4|8647.6|8650.4|8647.6|8649.2|8646.4|11
1643361680000|2022-01-28 09:21:20|8650.2|8647.4|8650.4|8647.6|8650.4|8647.6|8649.4|8646.6|11
1643361690000|2022-01-28 09:21:30|8649.9|8647.1|8651.4|8648.6|8652.4|8649.6|8649.9|8647.1|21
1643361700000|2022-01-28 09:21:40|8651.2|8648.4|8650.4|8647.6|8651.2|8648.4|8650.4|8647.6|8
1643361710000|2022-01-28 09:21:50|8649.9|8647.1|8652.4|8649.6|8652.4|8649.6|8649.4|8646.6|18
1643361720000|2022-01-28 09:22:00|8652.2|8649.4|8653.6|8650.8|8654.2|8651.4|8652.2|8649.4|57
1643361730000|2022-01-28 09:22:10|8653.2|8650.4|8653.4|8650.6|8654.7|8651.9|8652.6|8649.8|38
1643361740000|2022-01-28 09:22:20|8653.7|8650.9|8651.4|8648.6|8654.4|8651.6|8651.4|8648.6|33
1643361750000|2022-01-28 09:22:30|8651.6|8648.8|8652.4|8649.6|8652.6|8649.8|8651.6|8648.8|2
1643361760000|2022-01-28 09:22:40|8652.2|8649.4|8654.2|8651.4|8654.2|8651.4|8651.9|8649.1|6
1643361770000|2022-01-28 09:22:50|8653.9|8651.1|8655.6|8652.8|8656.2|8653.4|8653.6|8650.8|29
1643361780000|2022-01-28 09:23:00|8655.9|8653.1|8655.9|8653.1|8656.4|8653.6|8654.2|8651.4|29
1643361790000|2022-01-28 09:23:10|8655.5|8652.7|8655.2|8652.4|8656.2|8653.4|8655.2|8652.4|14
1643361800000|2022-01-28 09:23:20|8654.9|8652.1|8654.5|8651.7|8654.9|8652.1|8653.2|8650.4|17
1643361810000|2022-01-28 09:23:30|8654.4|8651.6|8656.5|8653.7|8656.5|8653.7|8653.5|8650.7|24
1643361820000|2022-01-28 09:23:40|8656.4|8653.6|8655.2|8652.4|8657.2|8654.4|8654.9|8652.1|30
1643361830000|2022-01-28 09:23:50|8655.4|8652.6|8655.9|8653.1|8656.2|8653.4|8655.2|8652.4|8
1643361840000|2022-01-28 09:24:00|8655.5|8652.7|8653.5|8650.7|8655.9|8653.1|8653.4|8650.6|22
1643361850000|2022-01-28 09:24:10|8654.2|8651.4|8651.2|8648.4|8654.2|8651.4|8650.4|8647.6|18
1643361860000|2022-01-28 09:24:20|8650.9|8648.1|8651.2|8648.4|8651.4|8648.6|8650.2|8647.4|4
1643361870000|2022-01-28 09:24:30|8651.4|8648.6|8651.5|8648.7|8652.2|8649.4|8651.2|8648.4|6
1643361880000|2022-01-28 09:24:40|8650.5|8647.7|8650.5|8647.7|8651.5|8648.7|8650.4|8647.6|17
1643361890000|2022-01-28 09:24:50|8649.5|8646.7|8650.5|8647.7|8650.5|8647.7|8649.5|8646.7|9
1643361900000|2022-01-28 09:25:00|8650.4|8647.6|8647.5|8644.7|8650.5|8647.7|8647.5|8644.7|32
1643361910000|2022-01-28 09:25:10|8648.4|8645.6|8650.4|8647.6|8651.4|8648.6|8648.4|8645.6|24
1643361920000|2022-01-28 09:25:20|8650.5|8647.7|8650.5|8647.7|8651.4|8648.6|8650.4|8647.6|6
1643361930000|2022-01-28 09:25:30|8650.9|8648.1|8649.9|8647.1|8651|8648.2|8649.5|8646.7|12
1643361940000|2022-01-28 09:25:40|8650.2|8647.4|8650.2|8647.4|8651|8648.2|8649.5|8646.7|13
1643361950000|2022-01-28 09:25:50|8649.9|8647.1|8649.5|8646.7|8650|8647.2|8649.5|8646.7|1
1643361960000|2022-01-28 09:26:00|8649.2|8646.4|8651.4|8648.6|8651.4|8648.6|8648.5|8645.7|22
1643361970000|2022-01-28 09:26:10|8651.5|8648.7|8653.5|8650.7|8653.5|8650.7|8651.5|8648.7|12
1643361980000|2022-01-28 09:26:20|8653.4|8650.6|8653.5|8650.7|8653.5|8650.7|8652.5|8649.7|1
1643361990000|2022-01-28 09:26:30|8654.2|8651.4|8654.4|8651.6|8654.5|8651.7|8653.4|8650.6|16
1643362000000|2022-01-28 09:26:40|8654.5|8651.7|8655.5|8652.7|8655.9|8653.1|8653.5|8650.7|4
1643362010000|2022-01-28 09:26:50|8655.9|8653.1|8653.9|8651.1|8655.9|8653.1|8653.5|8650.7|11
1643362020000|2022-01-28 09:27:00|8653.5|8650.7|8653.2|8650.4|8654.5|8651.7|8652.4|8649.6|19
1643362030000|2022-01-28 09:27:10|8652.9|8650.1|8653.5|8650.7|8654.2|8651.4|8652.4|8649.6|5
1643362040000|2022-01-28 09:27:20|8653.4|8650.6|8655.2|8652.4|8655.2|8652.4|8653.4|8650.6|13
1643362050000|2022-01-28 09:27:30|8654.9|8652.1|8654.9|8652.1|8654.9|8652.1|8654.2|8651.4|1
1643362060000|2022-01-28 09:27:40|8655.2|8652.4|8656.9|8654.1|8657.2|8654.4|8655.2|8652.4|20
1643362070000|2022-01-28 09:27:50|8656.5|8653.7|8657.2|8654.4|8657.2|8654.4|8656.5|8653.7|17
1643362080000|2022-01-28 09:28:00|8656.5|8653.7|8651.4|8648.6|8656.5|8653.7|8651.2|8648.4|64
1643362090000|2022-01-28 09:28:10|8651.5|8648.7|8651.9|8649.1|8652.2|8649.4|8650.5|8647.7|18
1643362100000|2022-01-28 09:28:20|8652.2|8649.4|8650.5|8647.7|8652.2|8649.4|8649.9|8647.1|10
1643362110000|2022-01-28 09:28:30|8650.4|8647.6|8649.9|8647.1|8651.4|8648.6|8649.5|8646.7|20
1643362120000|2022-01-28 09:28:40|8650.2|8647.4|8649.5|8646.7|8650.4|8647.6|8649.2|8646.4|17
1643362130000|2022-01-28 09:28:50|8649.9|8647.1|8650.2|8647.4|8651.2|8648.4|8649.9|8647.1|4
1643362140000|2022-01-28 09:29:00|8650.5|8647.7|8647.5|8644.7|8650.5|8647.7|8647.4|8644.6|14
1643362150000|2022-01-28 09:29:10|8647.4|8644.6|8646.5|8643.7|8647.5|8644.7|8646.5|8643.7|11
1643362160000|2022-01-28 09:29:20|8646.2|8643.4|8646.5|8643.7|8646.5|8643.7|8645.5|8642.7|11
1643362170000|2022-01-28 09:29:30|8647.2|8644.4|8643.5|8640.7|8647.5|8644.7|8640.5|8637.7|72
1643362180000|2022-01-28 09:29:40|8643.9|8641.1|8640.5|8637.7|8644.5|8641.7|8640.5|8637.7|44
1643362190000|2022-01-28 09:29:50|8641.2|8638.4|8640.9|8638.1|8641.5|8638.7|8640.4|8637.6|9
1643362200000|2022-01-28 09:30:00|8640.5|8637.7|8645.5|8642.7|8645.5|8642.7|8640.5|8637.7|34
1643362210000|2022-01-28 09:30:10|8645.4|8642.6|8645.4|8642.6|8645.5|8642.7|8644.5|8641.7|2
1643362220000|2022-01-28 09:30:20|8645|8642.2|8646.2|8643.4|8646.5|8643.7|8644.5|8641.7|13
1643362230000|2022-01-28 09:30:30|8646.4|8643.6|8646.5|8643.7|8649.5|8646.7|8646.2|8643.4|37
1643362240000|2022-01-28 09:30:40|8646.2|8643.4|8643.2|8640.4|8646.2|8643.4|8642.5|8639.7|134
1643362250000|2022-01-28 09:30:50|8643.5|8640.7|8643.5|8640.7|8643.9|8641.1|8642.5|8639.7|76
1643362260000|2022-01-28 09:31:00|8642.5|8639.7|8644.5|8641.7|8645.5|8642.7|8642.5|8639.7|54
1643362270000|2022-01-28 09:31:10|8644.2|8641.4|8642.7|8639.9|8645.4|8642.6|8642.7|8639.9|29
1643362280000|2022-01-28 09:31:20|8643|8640.2|8643.2|8640.4|8644.5|8641.7|8642.5|8639.7|25
1643362290000|2022-01-28 09:31:30|8642.8|8640|8642.7|8639.9|8643.5|8640.7|8641.5|8638.7|39
1643362300000|2022-01-28 09:31:40|8642.2|8639.4|8641.8|8639|8642.5|8639.7|8640.8|8638|36
1643362310000|2022-01-28 09:31:50|8641.7|8638.9|8640.5|8637.7|8642.5|8639.7|8640.5|8637.7|12
1643362320000|2022-01-28 09:32:00|8640.7|8637.9|8641.5|8638.7|8642.5|8639.7|8640.5|8637.7|7
1643362330000|2022-01-28 09:32:10|8641|8638.2|8636.2|8633.4|8641|8638.2|8635.5|8632.7|55
1643362340000|2022-01-28 09:32:20|8636.5|8633.7|8638.5|8635.7|8639.9|8637.1|8636.2|8633.4|51
1643362350000|2022-01-28 09:32:30|8639.4|8636.6|8641.2|8638.4|8641.5|8638.7|8638.5|8635.7|11
1643362360000|2022-01-28 09:32:40|8641.5|8638.7|8642.5|8639.7|8642.5|8639.7|8640.5|8637.7|23
1643362370000|2022-01-28 09:32:50|8642.2|8639.4|8644.5|8641.7|8645.5|8642.7|8641.5|8638.7|18
1643362380000|2022-01-28 09:33:00|8644.2|8641.4|8641.5|8638.7|8644.5|8641.7|8641.5|8638.7|15
1643362390000|2022-01-28 09:33:10|8641.9|8639.1|8646.5|8643.7|8648.4|8645.6|8639.9|8637.1|90
1643362400000|2022-01-28 09:33:20|8646.9|8644.1|8649.9|8647.1|8650.2|8647.4|8646.9|8644.1|34
1643362410000|2022-01-28 09:33:30|8650.2|8647.4|8649.2|8646.4|8650.5|8647.7|8648.5|8645.7|41
1643362420000|2022-01-28 09:33:40|8648.9|8646.1|8648.5|8645.7|8650.5|8647.7|8648.5|8645.7|28
1643362430000|2022-01-28 09:33:50|8648|8645.2|8647.9|8645.1|8648.5|8645.7|8647.5|8644.7|14
1643362440000|2022-01-28 09:34:00|8648.2|8645.4|8647.5|8644.7|8648.5|8645.7|8646.2|8643.4|14
1643362450000|2022-01-28 09:34:10|8647.2|8644.4|8648.5|8645.7|8649.4|8646.6|8646.5|8643.7|19
1643362460000|2022-01-28 09:34:20|8648.9|8646.1|8650.9|8648.1|8650.9|8648.1|8648.5|8645.7|7
1643362470000|2022-01-28 09:34:30|8650.5|8647.7|8649.5|8646.7|8650.9|8648.1|8649.5|8646.7|13
1643362480000|2022-01-28 09:34:40|8649.2|8646.4|8645.5|8642.7|8649.2|8646.4|8643.5|8640.7|30
1643362490000|2022-01-28 09:34:50|8645.2|8642.4|8644.9|8642.1|8645.4|8642.6|8644.5|8641.7|8
1643362500000|2022-01-28 09:35:00|8644.5|8641.7|8644.5|8641.7|8645.5|8642.7|8643|8640.2|11
1643362510000|2022-01-28 09:35:10|8645.4|8642.6|8643|8640.2|8645.4|8642.6|8642.5|8639.7|10
1643362520000|2022-01-28 09:35:20|8643.4|8640.6|8643.5|8640.7|8644.4|8641.6|8642.5|8639.7|3
1643362530000|2022-01-28 09:35:30|8644.2|8641.4|8643.5|8640.7|8645.5|8642.7|8643.5|8640.7|15
1643362540000|2022-01-28 09:35:40|8643.4|8640.6|8644.4|8641.6|8644.5|8641.7|8642.5|8639.7|6
1643362550000|2022-01-28 09:35:50|8644.5|8641.7|8642.5|8639.7|8644.5|8641.7|8641.5|8638.7|11
1643362560000|2022-01-28 09:36:00|8643.4|8640.6|8642.5|8639.7|8643.5|8640.7|8641.5|8638.7|8
1643362570000|2022-01-28 09:36:10|8642.4|8639.6|8644.4|8641.6|8644.5|8641.7|8642.4|8639.6|6
1643362580000|2022-01-28 09:36:20|8643.7|8640.9|8644.9|8642.1|8644.9|8642.1|8643.4|8640.6|6
1643362590000|2022-01-28 09:36:30|8644.5|8641.7|8646.3|8643.5|8646.5|8643.7|8644.5|8641.7|14
1643362600000|2022-01-28 09:36:40|8646|8643.2|8647.3|8644.5|8648.3|8645.5|8645.5|8642.7|27
1643362610000|2022-01-28 09:36:50|8646.5|8643.7|8643.5|8640.7|8646.5|8643.7|8643.5|8640.7|14
1643362620000|2022-01-28 09:37:00|8644|8641.2|8644.5|8641.7|8645.8|8643|8642.5|8639.7|20
1643362630000|2022-01-28 09:37:10|8645.2|8642.4|8645.8|8643|8646.5|8643.7|8645.2|8642.4|3
1643362640000|2022-01-28 09:37:20|8646.2|8643.4|8646.8|8644|8646.8|8644|8645.5|8642.7|6
1643362650000|2022-01-28 09:37:30|8646.5|8643.7|8646.5|8643.7|8647.5|8644.7|8646.3|8643.5|10
1643362660000|2022-01-28 09:37:40|8647.2|8644.4|8649.8|8647|8650.3|8647.5|8646.8|8644|7
1643362670000|2022-01-28 09:37:50|8649.5|8646.7|8650.5|8647.7|8651.5|8648.7|8649.3|8646.5|30
1643362680000|2022-01-28 09:38:00|8651.3|8648.5|8652.2|8649.4|8653.2|8650.4|8651.3|8648.5|43
1643362690000|2022-01-28 09:38:10|8651.8|8649|8651.5|8648.7|8652.8|8650|8651.3|8648.5|21
1643362700000|2022-01-28 09:38:20|8651.3|8648.5|8652.5|8649.7|8653|8650.2|8651.3|8648.5|41
1643362710000|2022-01-28 09:38:30|8653.2|8650.4|8654.5|8651.7|8655.5|8652.7|8653.2|8650.4|21
1643362720000|2022-01-28 09:38:40|8654.8|8652|8656.3|8653.5|8656.5|8653.7|8654.5|8651.7|62
1643362730000|2022-01-28 09:38:50|8656.5|8653.7|8663.8|8661|8664.7|8661.9|8656.3|8653.5|135
1643362740000|2022-01-28 09:39:00|8664.2|8661.4|8663.2|8660.4|8664.3|8661.5|8663.2|8660.4|38
1643362750000|2022-01-28 09:39:10|8663.9|8661.1|8664.2|8661.4|8664.2|8661.4|8663.2|8660.4|82
1643362760000|2022-01-28 09:39:20|8663.5|8660.7|8664.7|8661.9|8665|8662.2|8662|8659.2|30
1643362770000|2022-01-28 09:39:30|8665|8662.2|8663.3|8660.5|8667.2|8664.4|8663.2|8660.4|110
1643362780000|2022-01-28 09:39:40|8663.8|8661|8663.8|8661|8664.2|8661.4|8663.2|8660.4|14
1643362790000|2022-01-28 09:39:50|8664.2|8661.4|8665.2|8662.4|8665.9|8663.1|8664.2|8661.4|66
1643362800000|2022-01-28 09:40:00|8665.3|8662.5|8666.2|8663.4|8667.2|8664.4|8665.3|8662.5|58
1643362810000|2022-01-28 09:40:10|8665.2|8662.4|8662.2|8659.4|8665.2|8662.4|8659.5|8656.7|103
1643362820000|2022-01-28 09:40:20|8662.5|8659.7|8662.2|8659.4|8663.2|8660.4|8662.2|8659.4|9
1643362830000|2022-01-28 09:40:30|8662.3|8659.5|8662.3|8659.5|8663.3|8660.5|8662.2|8659.4|36
1643362840000|2022-01-28 09:40:40|8662.7|8659.9|8662.3|8659.5|8663.3|8660.5|8662.3|8659.5|14
1643362850000|2022-01-28 09:40:50|8661.6|8658.8|8664.3|8661.5|8664.8|8662|8661.5|8658.7|28
1643362860000|2022-01-28 09:41:00|8664.7|8661.9|8664.2|8661.4|8665.3|8662.5|8663.2|8660.4|18
1643362870000|2022-01-28 09:41:10|8664.3|8661.5|8661.5|8658.7|8665.3|8662.5|8660.8|8658|62
1643362880000|2022-01-28 09:41:20|8661.2|8658.4|8658.5|8655.7|8661.2|8658.4|8656.8|8654|38
1643362890000|2022-01-28 09:41:30|8658.8|8656|8659.5|8656.7|8660.5|8657.7|8658.5|8655.7|20
1643362900000|2022-01-28 09:41:40|8659.8|8657|8659.5|8656.7|8660.5|8657.7|8658.5|8655.7|4
1643362910000|2022-01-28 09:41:50|8658.8|8656|8656.5|8653.7|8658.8|8656|8656.5|8653.7|15
1643362920000|2022-01-28 09:42:00|8655.6|8652.8|8653.5|8650.7|8656.1|8653.3|8653.5|8650.7|37
1643362930000|2022-01-28 09:42:10|8652.8|8650|8654.5|8651.7|8654.5|8651.7|8652.5|8649.7|24
1643362940000|2022-01-28 09:42:20|8654.8|8652|8654.6|8651.8|8655.5|8652.7|8653.6|8650.8|5
1643362950000|2022-01-28 09:42:30|8654.5|8651.7|8654.6|8651.8|8655.5|8652.7|8654.5|8651.7|9
1643362960000|2022-01-28 09:42:40|8654.5|8651.7|8654.5|8651.7|8655.6|8652.8|8654.5|8651.7|6
1643362970000|2022-01-28 09:42:50|8653.6|8650.8|8654.6|8651.8|8655|8652.2|8653.1|8650.3|22
1643362980000|2022-01-28 09:43:00|8654.5|8651.7|8655.1|8652.3|8655.5|8652.7|8654.5|8651.7|9
1643362990000|2022-01-28 09:43:10|8655.5|8652.7|8655.5|8652.7|8656.3|8653.5|8654.6|8651.8|13
1643363000000|2022-01-28 09:43:20|8655.8|8653|8655.5|8652.7|8656.8|8654|8655.5|8652.7|16
1643363010000|2022-01-28 09:43:30|8654.6|8651.8|8654.5|8651.7|8655.5|8652.7|8654.1|8651.3|6
1643363020000|2022-01-28 09:43:40|8655|8652.2|8659.3|8656.5|8659.3|8656.5|8654.5|8651.7|61
1643363030000|2022-01-28 09:43:50|8659.5|8656.7|8658.5|8655.7|8660.2|8657.4|8658.5|8655.7|14
1643363040000|2022-01-28 09:44:00|8657.8|8655|8656.5|8653.7|8658.8|8656|8656.5|8653.7|4
1643363050000|2022-01-28 09:44:10|8656.3|8653.5|8658.5|8655.7|8658.5|8655.7|8656.3|8653.5|19
1643363060000|2022-01-28 09:44:20|8658.3|8655.5|8660.8|8658|8661.5|8658.7|8658.3|8655.5|28
1643363070000|2022-01-28 09:44:30|8661.2|8658.4|8664.5|8661.7|8665.5|8662.7|8661.2|8658.4|38
1643363080000|2022-01-28 09:44:40|8664.1|8661.3|8664.5|8661.7|8664.5|8661.7|8663.5|8660.7|17
1643363090000|2022-01-28 09:44:50|8664.8|8662|8668.5|8665.7|8668.5|8665.7|8664.5|8661.7|64
1643363100000|2022-01-28 09:45:00|8668.3|8665.5|8666|8663.2|8669.5|8666.7|8666|8663.2|49
1643363110000|2022-01-28 09:45:10|8666.3|8663.5|8665.5|8662.7|8666.8|8664|8665.5|8662.7|31
1643363120000|2022-01-28 09:45:20|8665.1|8662.3|8667.5|8664.7|8667.5|8664.7|8665.1|8662.3|41
1643363130000|2022-01-28 09:45:30|8666.5|8663.7|8666.5|8663.7|8666.5|8663.7|8665.5|8662.7|11
1643363140000|2022-01-28 09:45:40|8667.5|8664.7|8669.8|8667|8670.2|8667.4|8667.5|8664.7|38
1643363150000|2022-01-28 09:45:50|8670.2|8667.4|8669.5|8666.7|8670.3|8667.5|8668.5|8665.7|19
1643363160000|2022-01-28 09:46:00|8670.1|8667.3|8667.5|8664.7|8670.5|8667.7|8667.5|8664.7|31
1643363170000|2022-01-28 09:46:10|8668.3|8665.5|8668.5|8665.7|8668.5|8665.7|8667.5|8664.7|9
1643363180000|2022-01-28 09:46:20|8668.1|8665.3|8663.6|8660.8|8668.5|8665.7|8663.6|8660.8|44
1643363190000|2022-01-28 09:46:30|8664.1|8661.3|8664.1|8661.3|8666|8663.2|8663.5|8660.7|9
1643363200000|2022-01-28 09:46:40|8663.8|8661|8664.3|8661.5|8666.3|8663.5|8663.5|8660.7|84
1643363210000|2022-01-28 09:46:50|8664.8|8662|8668.2|8665.4|8669|8666.2|8664.8|8662|63
1643363220000|2022-01-28 09:47:00|8668.5|8665.7|8670.8|8668|8671|8668.2|8667.2|8664.4|61
1643363230000|2022-01-28 09:47:10|8670|8667.2|8672.5|8669.7|8673|8670.2|8670|8667.2|66
1643363240000|2022-01-28 09:47:20|8672.8|8670|8672.8|8670|8673.8|8671|8670.8|8668|54
1643363250000|2022-01-28 09:47:30|8673.2|8670.4|8674.5|8671.7|8675.7|8672.9|8672.7|8669.9|79
1643363260000|2022-01-28 09:47:40|8674.8|8672|8674.5|8671.7|8675.2|8672.4|8673.2|8670.4|29
1643363270000|2022-01-28 09:47:50|8675.7|8672.9|8678.9|8676.1|8680.2|8677.4|8675.7|8672.9|557
1643363280000|2022-01-28 09:48:00|8679.2|8676.4|8680.2|8677.4|8681.4|8678.6|8679.2|8676.4|73
1643363290000|2022-01-28 09:48:10|8681.2|8678.4|8681.9|8679.1|8683.2|8680.4|8680.2|8677.4|175
1643363300000|2022-01-28 09:48:20|8682.9|8680.1|8683.6|8680.8|8683.6|8680.8|8681.1|8678.3|106
1643363310000|2022-01-28 09:48:30|8682.9|8680.1|8682.6|8679.8|8682.9|8680.1|8681.9|8679.1|17
1643363320000|2022-01-28 09:48:40|8682.9|8680.1|8685.6|8682.8|8687.6|8684.8|8682.9|8680.1|161
1643363330000|2022-01-28 09:48:50|8685.7|8682.9|8685.7|8682.9|8686.9|8684.1|8685.7|8682.9|22
1643363340000|2022-01-28 09:49:00|8685.6|8682.8|8683.2|8680.4|8686.6|8683.8|8682.9|8680.1|51
1643363350000|2022-01-28 09:49:10|8682.9|8680.1|8682.7|8679.9|8683.9|8681.1|8681.9|8679.1|13
1643363360000|2022-01-28 09:49:20|8682.9|8680.1|8680.2|8677.4|8682.9|8680.1|8679.9|8677.1|45
1643363370000|2022-01-28 09:49:30|8679.9|8677.1|8679.6|8676.8|8681.6|8678.8|8679.6|8676.8|31
1643363380000|2022-01-28 09:49:40|8679.7|8676.9|8680.2|8677.4|8681.2|8678.4|8679.6|8676.8|27
1643363390000|2022-01-28 09:49:50|8680.6|8677.8|8682.6|8679.8|8683.6|8680.8|8680.6|8677.8|46
1643363400000|2022-01-28 09:50:00|8683.1|8680.3|8684.9|8682.1|8685.1|8682.3|8682.6|8679.8|21
1643363410000|2022-01-28 09:50:10|8685.1|8682.3|8684.6|8681.8|8685.7|8682.9|8684.6|8681.8|17
1643363420000|2022-01-28 09:50:20|8684.9|8682.1|8684.6|8681.8|8687.6|8684.8|8684.6|8681.8|37
1643363430000|2022-01-28 09:50:30|8685.3|8682.5|8682.6|8679.8|8685.6|8682.8|8681.6|8678.8|39
1643363440000|2022-01-28 09:50:40|8683.6|8680.8|8682.2|8679.4|8683.6|8680.8|8682.2|8679.4|14
1643363450000|2022-01-28 09:50:50|8681.7|8678.9|8681.7|8678.9|8682.6|8679.8|8681.6|8678.8|34
1643363460000|2022-01-28 09:51:00|8682.1|8679.3|8680.7|8677.9|8682.6|8679.8|8680.7|8677.9|27
1643363470000|2022-01-28 09:51:10|8681.4|8678.6|8680.7|8677.9|8681.7|8678.9|8680.6|8677.8|6
1643363480000|2022-01-28 09:51:20|8680.6|8677.8|8676.6|8673.8|8680.6|8677.8|8676.5|8673.7|82
1643363490000|2022-01-28 09:51:30|8676.7|8673.9|8675.9|8673.1|8676.9|8674.1|8674.9|8672.1|40
1643363500000|2022-01-28 09:51:40|8676.2|8673.4|8675.4|8672.6|8677.7|8674.9|8673.9|8671.1|25
1643363510000|2022-01-28 09:51:50|8675.7|8672.9|8674.9|8672.1|8675.9|8673.1|8673.9|8671.1|15
1643363520000|2022-01-28 09:52:00|8674|8671.2|8675.9|8673.1|8675.9|8673.1|8673.9|8671.1|16
1643363530000|2022-01-28 09:52:10|8675.2|8672.4|8674.9|8672.1|8675.9|8673.1|8673.9|8671.1|32
1643363540000|2022-01-28 09:52:20|8675|8672.2|8676.9|8674.1|8676.9|8674.1|8674.9|8672.1|37
1643363550000|2022-01-28 09:52:30|8676.5|8673.7|8674.9|8672.1|8676.7|8673.9|8674.9|8672.1|14
1643363560000|2022-01-28 09:52:40|8675.2|8672.4|8674.9|8672.1|8676.4|8673.6|8674.9|8672.1|13
1643363570000|2022-01-28 09:52:50|8675.2|8672.4|8675.9|8673.1|8675.9|8673.1|8674.9|8672.1|23
1643363580000|2022-01-28 09:53:00|8675.6|8672.8|8677.9|8675.1|8677.9|8675.1|8674.9|8672.1|28
1643363590000|2022-01-28 09:53:10|8677.5|8674.7|8676.2|8673.4|8677.5|8674.7|8675.9|8673.1|6
1643363600000|2022-01-28 09:53:20|8676.9|8674.1|8675.5|8672.7|8677.2|8674.4|8674.9|8672.1|26
1643363610000|2022-01-28 09:53:30|8675|8672.2|8675.5|8672.7|8675.9|8673.1|8674|8671.2|11
1643363620000|2022-01-28 09:53:40|8675|8672.2|8670.9|8668.1|8675.9|8673.1|8670.9|8668.1|25
1643363630000|2022-01-28 09:53:50|8671.9|8669.1|8674.5|8671.7|8674.9|8672.1|8669.9|8667.1|30
1643363640000|2022-01-28 09:54:00|8674.9|8672.1|8673.5|8670.7|8675.9|8673.1|8672.9|8670.1|33
1643363650000|2022-01-28 09:54:10|8673.4|8670.6|8672.9|8670.1|8673.9|8671.1|8672.9|8670.1|3
1643363660000|2022-01-28 09:54:20|8672.5|8669.7|8674.9|8672.1|8675.6|8672.8|8672.5|8669.7|31
1643363670000|2022-01-28 09:54:30|8674.5|8671.7|8672.9|8670.1|8675|8672.2|8672.9|8670.1|8
1643363680000|2022-01-28 09:54:40|8673|8670.2|8672.5|8669.7|8673.2|8670.4|8672.2|8669.4|11
1643363690000|2022-01-28 09:54:50|8672.9|8670.1|8674.9|8672.1|8674.9|8672.1|8672.2|8669.4|14
1643363700000|2022-01-28 09:55:00|8675.5|8672.7|8677.5|8674.7|8677.9|8675.1|8675.2|8672.4|15
1643363710000|2022-01-28 09:55:10|8677.9|8675.1|8677.9|8675.1|8678.9|8676.1|8677.9|8675.1|20
1643363720000|2022-01-28 09:55:20|8677.5|8674.7|8677|8674.2|8677.9|8675.1|8676.9|8674.1|5
1643363730000|2022-01-28 09:55:30|8677.4|8674.6|8677.5|8674.7|8677.9|8675.1|8675.9|8673.1|10
1643363740000|2022-01-28 09:55:40|8677.9|8675.1|8676.9|8674.1|8677.9|8675.1|8676.9|8674.1|5
1643363750000|2022-01-28 09:55:50|8676.5|8673.7|8675.9|8673.1|8676.9|8674.1|8674.9|8672.1|21
1643363760000|2022-01-28 09:56:00|8676.2|8673.4|8675.9|8673.1|8676.9|8674.1|8675.9|8673.1|3
1643363770000|2022-01-28 09:56:10|8674.9|8672.1|8673.9|8671.1|8675.9|8673.1|8673.5|8670.7|9
1643363780000|2022-01-28 09:56:20|8673.2|8670.4|8673.4|8670.6|8673.9|8671.1|8672.4|8669.6|21
1643363790000|2022-01-28 09:56:30|8673|8670.2|8673.4|8670.6|8674.9|8672.1|8673|8670.2|5
1643363800000|2022-01-28 09:56:40|8672.9|8670.1|8670.4|8667.6|8673.9|8671.1|8669.9|8667.1|28
1643363810000|2022-01-28 09:56:50|8669.9|8667.1|8670.2|8667.4|8670.9|8668.1|8669.9|8667.1|22
1643363820000|2022-01-28 09:57:00|8669.9|8667.1|8670.9|8668.1|8671.9|8669.1|8669.9|8667.1|5
1643363830000|2022-01-28 09:57:10|8669.9|8667.1|8667.9|8665.1|8669.9|8667.1|8666.9|8664.1|17
1643363840000|2022-01-28 09:57:20|8668.2|8665.4|8665.9|8663.1|8668.9|8666.1|8665.9|8663.1|16
1643363850000|2022-01-28 09:57:30|8666.2|8663.4|8664.9|8662.1|8667.7|8664.9|8664.9|8662.1|44
1643363860000|2022-01-28 09:57:40|8663.9|8661.1|8665.9|8663.1|8665.9|8663.1|8663.9|8661.1|20
1643363870000|2022-01-28 09:57:50|8664.9|8662.1|8664.9|8662.1|8665.9|8663.1|8663.9|8661.1|8
1643363880000|2022-01-28 09:58:00|8664.2|8661.4|8662.9|8660.1|8664.2|8661.4|8661.9|8659.1|40
1643363890000|2022-01-28 09:58:10|8663.2|8660.4|8664.9|8662.1|8664.9|8662.1|8663.2|8660.4|24
1643363900000|2022-01-28 09:58:20|8664.5|8661.7|8664.9|8662.1|8664.9|8662.1|8663.9|8661.1|1
1643363910000|2022-01-28 09:58:30|8665.7|8662.9|8665.9|8663.1|8667.9|8665.1|8664.9|8662.1|40
1643363920000|2022-01-28 09:58:40|8665.5|8662.7|8665.9|8663.1|8665.9|8663.1|8664.9|8662.1|10
1643363930000|2022-01-28 09:58:50|8666|8663.2|8668.9|8666.1|8668.9|8666.1|8665.2|8662.4|19
1643363940000|2022-01-28 09:59:00|8669.9|8667.1|8668.9|8666.1|8670.9|8668.1|8668.9|8666.1|34
1643363950000|2022-01-28 09:59:10|8669.9|8667.1|8667.9|8665.1|8669.9|8667.1|8667.2|8664.4|16
1643363960000|2022-01-28 09:59:20|8668.9|8666.1|8665|8662.2|8668.9|8666.1|8664.2|8661.4|26
1643363970000|2022-01-28 09:59:30|8664.9|8662.1|8664.9|8662.1|8666.9|8664.1|8664.5|8661.7|14
1643363980000|2022-01-28 09:59:40|8665.2|8662.4|8665.9|8663.1|8666.4|8663.6|8664.9|8662.1|6
1643363990000|2022-01-28 09:59:50|8666.5|8663.7|8667|8664.2|8667.9|8665.1|8666.5|8663.7|14
1643364000000|2022-01-28 10:00:00|8666.9|8664.1|8666.9|8664.1|8667|8664.2|8665|8662.2|20
1643364010000|2022-01-28 10:00:10|8666.5|8663.7|8664.2|8661.4|8666.9|8664.1|8664|8661.2|16
1643364020000|2022-01-28 10:00:20|8664.5|8661.7|8664.9|8662.1|8664.9|8662.1|8663.9|8661.1|5
1643364030000|2022-01-28 10:00:30|8665|8662.2|8665.9|8663.1|8665.9|8663.1|8664.9|8662.1|5
1643364040000|2022-01-28 10:00:40|8665.5|8662.7|8666.5|8663.7|8666.9|8664.1|8665.5|8662.7|15
1643364050000|2022-01-28 10:00:50|8666|8663.2|8665.9|8663.1|8667.9|8665.1|8665.9|8663.1|9
1643364060000|2022-01-28 10:01:00|8665.2|8662.4|8665.9|8663.1|8666|8663.2|8664.9|8662.1|9
1643364070000|2022-01-28 10:01:10|8666|8663.2|8665.9|8663.1|8666.9|8664.1|8665.9|8663.1|14
1643364080000|2022-01-28 10:01:20|8666|8663.2|8662.5|8659.7|8666.5|8663.7|8662.2|8659.4|33
1643364090000|2022-01-28 10:01:30|8662.9|8660.1|8661.9|8659.1|8662.9|8660.1|8660.9|8658.1|20
1643364100000|2022-01-28 10:01:40|8661.5|8658.7|8659.2|8656.4|8661.5|8658.7|8658.2|8655.4|63
1643364110000|2022-01-28 10:01:50|8658.7|8655.9|8658.2|8655.4|8659.2|8656.4|8657.7|8654.9|33
1643364120000|2022-01-28 10:02:00|8657.3|8654.5|8656|8653.2|8657.5|8654.7|8655.2|8652.4|48
1643364130000|2022-01-28 10:02:10|8656.2|8653.4|8653.2|8650.4|8657.2|8654.4|8653.2|8650.4|47
1643364140000|2022-01-28 10:02:20|8652.2|8649.4|8650.3|8647.5|8652.2|8649.4|8647.3|8644.5|122
1643364150000|2022-01-28 10:02:30|8650.2|8647.4|8645.5|8642.7|8650.3|8647.5|8643.3|8640.5|121
1643364160000|2022-01-28 10:02:40|8646.2|8643.4|8648.2|8645.4|8648.3|8645.5|8645.5|8642.7|27
1643364170000|2022-01-28 10:02:50|8647.8|8645|8650.5|8647.7|8650.8|8648|8647.5|8644.7|19
1643364180000|2022-01-28 10:03:00|8650.3|8647.5|8651.8|8649|8652.3|8649.5|8649.3|8646.5|35
1643364190000|2022-01-28 10:03:10|8651.5|8648.7|8650.2|8647.4|8651.8|8649|8649.8|8647|24
1643364200000|2022-01-28 10:03:20|8649.8|8647|8647.8|8645|8649.8|8647|8647.5|8644.7|15
1643364210000|2022-01-28 10:03:30|8646.1|8643.3|8647.3|8644.5|8647.8|8645|8644.5|8641.7|86
1643364220000|2022-01-28 10:03:40|8647.5|8644.7|8646.5|8643.7|8647.5|8644.7|8645.5|8642.7|17
1643364230000|2022-01-28 10:03:50|8646.3|8643.5|8644.8|8642|8646.5|8643.7|8644.5|8641.7|23
1643364240000|2022-01-28 10:04:00|8644.5|8641.7|8644.5|8641.7|8645.3|8642.5|8641.5|8638.7|176
1643364250000|2022-01-28 10:04:10|8644|8641.2|8646|8643.2|8646.3|8643.5|8643.5|8640.7|26
1643364260000|2022-01-28 10:04:20|8646.3|8643.5|8645.6|8642.8|8647.3|8644.5|8645.5|8642.7|35
1643364270000|2022-01-28 10:04:30|8646|8643.2|8644.5|8641.7|8646.5|8643.7|8644.5|8641.7|3
1643364280000|2022-01-28 10:04:40|8645.5|8642.7|8645.1|8642.3|8647.2|8644.4|8643.5|8640.7|78
1643364290000|2022-01-28 10:04:50|8645.5|8642.7|8647.5|8644.7|8648.5|8645.7|8645.5|8642.7|32
1643364300000|2022-01-28 10:05:00|8647.8|8645|8648.1|8645.3|8648.5|8645.7|8646.5|8643.7|35
1643364310000|2022-01-28 10:05:10|8647.6|8644.8|8643.5|8640.7|8647.8|8645|8643.5|8640.7|11
1643364320000|2022-01-28 10:05:20|8643.6|8640.8|8644.5|8641.7|8645.5|8642.7|8643.5|8640.7|4
1643364330000|2022-01-28 10:05:30|8643.8|8641|8647.1|8644.3|8647.5|8644.7|8643.6|8640.8|23
1643364340000|2022-01-28 10:05:40|8647.5|8644.7|8647.1|8644.3|8649|8646.2|8646.6|8643.8|17
1643364350000|2022-01-28 10:05:50|8646.8|8644|8646.1|8643.3|8647.1|8644.3|8645.5|8642.7|8
1643364360000|2022-01-28 10:06:00|8646.5|8643.7|8644|8641.2|8646.5|8643.7|8643.5|8640.7|29
1643364370000|2022-01-28 10:06:10|8644.1|8641.3|8647.8|8645|8648.3|8645.5|8643.5|8640.7|22
1643364380000|2022-01-28 10:06:20|8647.5|8644.7|8649|8646.2|8649.5|8646.7|8647.5|8644.7|7
1643364390000|2022-01-28 10:06:30|8649.3|8646.5|8648.5|8645.7|8649.5|8646.7|8647.5|8644.7|37
1643364400000|2022-01-28 10:06:40|8647.5|8644.7|8646.5|8643.7|8647.8|8645|8646.5|8643.7|14
1643364410000|2022-01-28 10:06:50|8647|8644.2|8644.8|8642|8647|8644.2|8643.5|8640.7|38
1643364420000|2022-01-28 10:07:00|8645.1|8642.3|8646.5|8643.7|8647.3|8644.5|8645.1|8642.3|6
1643364430000|2022-01-28 10:07:10|8645.5|8642.7|8645.5|8642.7|8646.5|8643.7|8645.5|8642.7|3
1643364440000|2022-01-28 10:07:20|8645|8642.2|8642.5|8639.7|8645|8642.2|8642.5|8639.7|25
1643364450000|2022-01-28 10:07:30|8642.8|8640|8642.1|8639.3|8644.5|8641.7|8641.5|8638.7|12
1643364460000|2022-01-28 10:07:40|8642.5|8639.7|8643.5|8640.7|8644.5|8641.7|8642.5|8639.7|19
1643364470000|2022-01-28 10:07:50|8643.8|8641|8644.5|8641.7|8645.5|8642.7|8643.1|8640.3|5
1643364480000|2022-01-28 10:08:00|8644.1|8641.3|8644.5|8641.7|8644.5|8641.7|8643.5|8640.7|14
1643364490000|2022-01-28 10:08:10|8645.1|8642.3|8645.5|8642.7|8646.5|8643.7|8645.1|8642.3|16
1643364500000|2022-01-28 10:08:20|8645.3|8642.5|8644.6|8641.8|8645.3|8642.5|8642.6|8639.8|24
1643364510000|2022-01-28 10:08:30|8644.5|8641.7|8648.5|8645.7|8648.6|8645.8|8644.5|8641.7|19
1643364520000|2022-01-28 10:08:40|8648.1|8645.3|8649.6|8646.8|8649.6|8646.8|8647.6|8644.8|11
1643364530000|2022-01-28 10:08:50|8650.5|8647.7|8648.5|8645.7|8650.6|8647.8|8648.5|8645.7|17
1643364540000|2022-01-28 10:09:00|8648.1|8645.3|8647.5|8644.7|8648.5|8645.7|8646.6|8643.8|21
1643364550000|2022-01-28 10:09:10|8647.6|8644.8|8646.5|8643.7|8647.6|8644.8|8645.6|8642.8|5
1643364560000|2022-01-28 10:09:20|8646.1|8643.3|8649.5|8646.7|8650.5|8647.7|8646.1|8643.3|32
1643364570000|2022-01-28 10:09:30|8650|8647.2|8651.5|8648.7|8652.5|8649.7|8649.5|8646.7|44
1643364580000|2022-01-28 10:09:40|8651.1|8648.3|8650.5|8647.7|8651.5|8648.7|8648.6|8645.8|14
1643364590000|2022-01-28 10:09:50|8649.8|8647|8652.1|8649.3|8652.5|8649.7|8649.6|8646.8|26
1643364600000|2022-01-28 10:10:00|8652.5|8649.7|8652.5|8649.7|8653.6|8650.8|8651.5|8648.7|19
1643364610000|2022-01-28 10:10:10|8651.8|8649|8649.5|8646.7|8651.8|8649|8648.5|8645.7|23
1643364620000|2022-01-28 10:10:20|8649.6|8646.8|8649.5|8646.7|8650.6|8647.8|8649.5|8646.7|14
1643364630000|2022-01-28 10:10:30|8649.6|8646.8|8650.1|8647.3|8650.5|8647.7|8649.6|8646.8|10
1643364640000|2022-01-28 10:10:40|8650.5|8647.7|8651.5|8648.7|8651.6|8648.8|8650.1|8647.3|11
1643364650000|2022-01-28 10:10:50|8651.6|8648.8|8653.5|8650.7|8653.5|8650.7|8651.6|8648.8|16
1643364660000|2022-01-28 10:11:00|8653.6|8650.8|8654.5|8651.7|8656.5|8653.7|8653.5|8650.7|82
1643364670000|2022-01-28 10:11:10|8654.1|8651.3|8654.6|8651.8|8655.5|8652.7|8653.5|8650.7|5
1643364680000|2022-01-28 10:11:20|8654.5|8651.7|8654.5|8651.7|8654.6|8651.8|8653.5|8650.7|2
1643364690000|2022-01-28 10:11:30|8654.1|8651.3|8652.6|8649.8|8654.5|8651.7|8652.5|8649.7|10
1643364700000|2022-01-28 10:11:40|8652.5|8649.7|8653.6|8650.8|8654.5|8651.7|8652.5|8649.7|18
1643364710000|2022-01-28 10:11:50|8653.5|8650.7|8656.5|8653.7|8656.5|8653.7|8653.5|8650.7|4
1643364720000|2022-01-28 10:12:00|8656.1|8653.3|8656.6|8653.8|8656.6|8653.8|8655.5|8652.7|3
1643364730000|2022-01-28 10:12:10|8656.4|8653.6|8664.1|8661.3|8668.1|8665.3|8656.4|8653.6|235
1643364740000|2022-01-28 10:12:20|8663.8|8661|8665.3|8662.5|8666.3|8663.5|8661.4|8658.6|80
1643364750000|2022-01-28 10:12:30|8664.4|8661.6|8667.8|8665|8668.3|8665.5|8664.4|8661.6|41
1643364760000|2022-01-28 10:12:40|8667.4|8664.6|8666.4|8663.6|8667.8|8665|8665.4|8662.6|42
1643364770000|2022-01-28 10:12:50|8666.3|8663.5|8666.8|8664|8667.4|8664.6|8665.4|8662.6|23
1643364780000|2022-01-28 10:13:00|8666.4|8663.6|8666.4|8663.6|8669.3|8666.5|8666.4|8663.6|54
1643364790000|2022-01-28 10:13:10|8666.8|8664|8668.1|8665.3|8668.1|8665.3|8666.3|8663.5|35
1643364800000|2022-01-28 10:13:20|8667.8|8665|8666.1|8663.3|8667.8|8665|8666.1|8663.3|39
1643364810000|2022-01-28 10:13:30|8665.8|8663|8666.1|8663.3|8667|8664.2|8665.1|8662.3|32
1643364820000|2022-01-28 10:13:40|8665.4|8662.6|8670.5|8667.7|8670.5|8667.7|8665.4|8662.6|37
1643364830000|2022-01-28 10:13:50|8670.1|8667.3|8670.1|8667.3|8671.1|8668.3|8670.1|8667.3|10
1643364840000|2022-01-28 10:14:00|8670.8|8668|8671.1|8668.3|8672.1|8669.3|8670.8|8668|17
1643364850000|2022-01-28 10:14:10|8670.8|8668|8668.5|8665.7|8670.8|8668|8668.1|8665.3|10
1643364860000|2022-01-28 10:14:20|8668.1|8665.3|8668.5|8665.7|8668.5|8665.7|8667.5|8664.7|2
1643364870000|2022-01-28 10:14:30|8668.8|8666|8668.5|8665.7|8669.1|8666.3|8668.1|8665.3|5
1643364880000|2022-01-28 10:14:40|8668.1|8665.3|8670.1|8667.3|8670.5|8667.7|8668.1|8665.3|15
1643364890000|2022-01-28 10:14:50|8669.6|8666.8|8669.8|8667|8670.8|8668|8669.1|8666.3|27
1643364900000|2022-01-28 10:15:00|8670.1|8667.3|8669.6|8666.8|8672.1|8669.3|8669.1|8666.3|124
1643364910000|2022-01-28 10:15:10|8670.1|8667.3|8671.1|8668.3|8671.1|8668.3|8668.8|8666|24
1643364920000|2022-01-28 10:15:20|8670.8|8668|8669.1|8666.3|8670.8|8668|8668.1|8665.3|12
1643364930000|2022-01-28 10:15:30|8669.4|8666.6|8670.6|8667.8|8670.6|8667.8|8669.1|8666.3|12
1643364940000|2022-01-28 10:15:40|8671|8668.2|8674.1|8671.3|8674.1|8671.3|8671|8668.2|72
1643364950000|2022-01-28 10:15:50|8674.6|8671.8|8673.1|8670.3|8676|8673.2|8672.8|8670|76
1643364960000|2022-01-28 10:16:00|8673|8670.2|8675|8672.2|8675.1|8672.3|8672.1|8669.3|65
1643364970000|2022-01-28 10:16:10|8674.8|8672|8674|8671.2|8675|8672.2|8673.1|8670.3|7
1643364980000|2022-01-28 10:16:20|8673.8|8671|8672.8|8670|8674|8671.2|8672|8669.2|16
1643364990000|2022-01-28 10:16:30|8673|8670.2|8672|8669.2|8673.3|8670.5|8671.8|8669|19
1643365000000|2022-01-28 10:16:40|8672.6|8669.8|8672.5|8669.7|8674|8671.2|8671.8|8669|12
1643365010000|2022-01-28 10:16:50|8672.1|8669.3|8672.1|8669.3|8672.8|8670|8671.1|8668.3|18
1643365020000|2022-01-28 10:17:00|8671.8|8669|8671.8|8669|8673|8670.2|8671.5|8668.7|14
1643365030000|2022-01-28 10:17:10|8672.1|8669.3|8672.1|8669.3|8672.8|8670|8671.8|8669|1
1643365040000|2022-01-28 10:17:20|8672.8|8670|8669.5|8666.7|8674.5|8671.7|8668.1|8665.3|74
1643365050000|2022-01-28 10:17:30|8669.8|8667|8670.8|8668|8671.1|8668.3|8668.1|8665.3|44
1643365060000|2022-01-28 10:17:40|8670.5|8667.7|8671.1|8668.3|8672.3|8669.5|8670.1|8667.3|7
1643365070000|2022-01-28 10:17:50|8671.8|8669|8672.6|8669.8|8673|8670.2|8671.1|8668.3|7
1643365080000|2022-01-28 10:18:00|8673|8670.2|8669.5|8666.7|8675|8672.2|8668.1|8665.3|53
1643365090000|2022-01-28 10:18:10|8669.8|8667|8667.8|8665|8670.1|8667.3|8667.1|8664.3|15
1643365100000|2022-01-28 10:18:20|8668.1|8665.3|8668.1|8665.3|8669.1|8666.3|8667.1|8664.3|14
1643365110000|2022-01-28 10:18:30|8668.3|8665.5|8665.1|8662.3|8668.3|8665.5|8664.3|8661.5|39
1643365120000|2022-01-28 10:18:40|8665.8|8663|8665.1|8662.3|8666.1|8663.3|8664.6|8661.8|20
1643365130000|2022-01-28 10:18:50|8664.6|8661.8|8664.8|8662|8665.1|8662.3|8664.1|8661.3|11
1643365140000|2022-01-28 10:19:00|8664.6|8661.8|8664.1|8661.3|8665.1|8662.3|8664.1|8661.3|20
1643365150000|2022-01-28 10:19:10|8663.3|8660.5|8662.1|8659.3|8664.1|8661.3|8662.1|8659.3|22
1643365160000|2022-01-28 10:19:20|8662.3|8659.5|8663.1|8660.3|8663.1|8660.3|8662.1|8659.3|3
1643365180000|2022-01-28 10:19:40|8664|8661.2|8663.1|8660.3|8664.1|8661.3|8663.1|8660.3|4
1643365190000|2022-01-28 10:19:50|8662.6|8659.8|8657.3|8654.5|8662.6|8659.8|8657.1|8654.3|117
1643365200000|2022-01-28 10:20:00|8657.1|8654.3|8657.1|8654.3|8658.1|8655.3|8656.8|8654|18
1643365210000|2022-01-28 10:20:10|8658.1|8655.3|8658.1|8655.3|8658.8|8656|8657.8|8655|11
1643365220000|2022-01-28 10:20:20|8658.6|8655.8|8658.1|8655.3|8658.6|8655.8|8656.1|8653.3|21
1643365230000|2022-01-28 10:20:30|8657.3|8654.5|8658.1|8655.3|8658.4|8655.6|8656.8|8654|35
1643365240000|2022-01-28 10:20:40|8659.1|8656.3|8657.1|8654.3|8659.1|8656.3|8655.8|8653|15
1643365250000|2022-01-28 10:20:50|||||||||1
1643365260000|2022-01-28 10:21:00|8658.1|8655.3|8655.1|8652.3|8658.1|8655.3|8654.1|8651.3|18
1643365270000|2022-01-28 10:21:10|8654.8|8652|8656.1|8653.3|8658.1|8655.3|8654.1|8651.3|53
1643365280000|2022-01-28 10:21:20|8656.4|8653.6|8656.1|8653.3|8657.1|8654.3|8655.8|8653|8
1643365290000|2022-01-28 10:21:30|8656.8|8654|8657.1|8654.3|8657.3|8654.5|8656.6|8653.8|3
1643365300000|2022-01-28 10:21:40|8657.4|8654.6|8655.1|8652.3|8658.1|8655.3|8655.1|8652.3|36
1643365310000|2022-01-28 10:21:50|8654.4|8651.6|8657.1|8654.3|8658.1|8655.3|8653.1|8650.3|54
1643365320000|2022-01-28 10:22:00|8656.4|8653.6|8655.1|8652.3|8656.4|8653.6|8655.1|8652.3|13
1643365330000|2022-01-28 10:22:10|8655.4|8652.6|8657.4|8654.6|8657.8|8655|8655.1|8652.3|18
1643365340000|2022-01-28 10:22:20|8657.8|8655|8655.1|8652.3|8658.1|8655.3|8654.3|8651.5|21
1643365350000|2022-01-28 10:22:30|8655.8|8653|8657.1|8654.3|8657.1|8654.3|8655.4|8652.6|10
1643365360000|2022-01-28 10:22:40|8657.4|8654.6|8658.3|8655.5|8659.1|8656.3|8657.3|8654.5|30
1643365370000|2022-01-28 10:22:50|8658.6|8655.8|8655.8|8653|8659.1|8656.3|8655.1|8652.3|25
1643365380000|2022-01-28 10:23:00|8655.6|8652.8|8656.1|8653.3|8656.1|8653.3|8653.1|8650.3|31
1643365390000|2022-01-28 10:23:10|8655.4|8652.6|8653.8|8651|8656.1|8653.3|8653.1|8650.3|28
1643365400000|2022-01-28 10:23:20|8654.1|8651.3|8655.4|8652.6|8656.1|8653.3|8653.3|8650.5|5
1643365410000|2022-01-28 10:23:30|8655.1|8652.3|8653.1|8650.3|8656.1|8653.3|8652.3|8649.5|29
1643365420000|2022-01-28 10:23:40|8653.3|8650.5|8652.8|8650|8654.1|8651.3|8652.1|8649.3|15
1643365430000|2022-01-28 10:23:50|8652.4|8649.6|8652.4|8649.6|8653.1|8650.3|8652.3|8649.5|20
1643365440000|2022-01-28 10:24:00|8653.1|8650.3|8653.1|8650.3|8654.8|8652|8652.1|8649.3|77
1643365450000|2022-01-28 10:24:10|8653.4|8650.6|8654.1|8651.3|8654.1|8651.3|8653.1|8650.3|2
1643365460000|2022-01-28 10:24:20|8653.8|8651|8652.1|8649.3|8654.1|8651.3|8652.1|8649.3|12
1643365470000|2022-01-28 10:24:30|8652.4|8649.6|8654.8|8652|8654.8|8652|8651.9|8649.1|37
1643365480000|2022-01-28 10:24:40|8655.1|8652.3|8657.1|8654.3|8657.1|8654.3|8654.8|8652|11
1643365490000|2022-01-28 10:24:50|8657.3|8654.5|8657.8|8655|8658.1|8655.3|8657.1|8654.3|9
1643365500000|2022-01-28 10:25:00|8658.1|8655.3|8657.1|8654.3|8658.9|8656.1|8656.1|8653.3|23
1643365510000|2022-01-28 10:25:10|8656.1|8653.3|8657.7|8654.9|8658.6|8655.8|8656.1|8653.3|9
1643365520000|2022-01-28 10:25:20|8658.1|8655.3|8655.1|8652.3|8658.2|8655.4|8655.1|8652.3|11
1643365530000|2022-01-28 10:25:30|8654.4|8651.6|8654.2|8651.4|8656.1|8653.3|8654.2|8651.4|13
1643365540000|2022-01-28 10:25:40|8654.1|8651.3|8653.1|8650.3|8656.2|8653.4|8652.4|8649.6|45
1643365550000|2022-01-28 10:25:50|8652.7|8649.9|8654.1|8651.3|8654.1|8651.3|8651.2|8648.4|29
1643365560000|2022-01-28 10:26:00|8653.7|8650.9|8654.1|8651.3|8654.1|8651.3|8653.1|8650.3|11
1643365570000|2022-01-28 10:26:10|8653.7|8650.9|8655.1|8652.3|8655.1|8652.3|8652.4|8649.6|16
1643365580000|2022-01-28 10:26:20|8654.4|8651.6|8654.7|8651.9|8655.1|8652.3|8654.1|8651.3|4
1643365590000|2022-01-28 10:26:30|8655.1|8652.3|8655.1|8652.3|8656.1|8653.3|8654.4|8651.6|8
1643365600000|2022-01-28 10:26:40|8654.7|8651.9|8654.7|8651.9|8655.1|8652.3|8654.1|8651.3|4
1643365610000|2022-01-28 10:26:50|8655.1|8652.3|8654.7|8651.9|8656.1|8653.3|8653.1|8650.3|23
1643365620000|2022-01-28 10:27:00|8655.1|8652.3|8655.1|8652.3|8655.1|8652.3|8654.1|8651.3|4
1643365630000|2022-01-28 10:27:10|8655.8|8653|8655.1|8652.3|8656.7|8653.9|8654.1|8651.3|21
1643365640000|2022-01-28 10:27:20|8654.7|8651.9|8655.4|8652.6|8656.1|8653.3|8654.1|8651.3|3
1643365650000|2022-01-28 10:27:30|8655.1|8652.3|8652.1|8649.3|8656.1|8653.3|8652.1|8649.3|13
1643365660000|2022-01-28 10:27:40|8652.4|8649.6|8655.1|8652.3|8655.2|8652.4|8652.4|8649.6|6
1643365670000|2022-01-28 10:27:50|8654.7|8651.9|8656.1|8653.3|8656.2|8653.4|8654.7|8651.9|6
1643365680000|2022-01-28 10:28:00|8657.5|8654.7|8656.1|8653.3|8658.1|8655.3|8655.1|8652.3|24
1643365690000|2022-01-28 10:28:10|8655.4|8652.6|8656.1|8653.3|8656.4|8653.6|8654.1|8651.3|17
1643365700000|2022-01-28 10:28:20|8656.2|8653.4|8657.1|8654.3|8657.1|8654.3|8656.1|8653.3|0
1643365710000|2022-01-28 10:28:30|8656.1|8653.3|8654.1|8651.3|8656.1|8653.3|8654.1|8651.3|32
1643365720000|2022-01-28 10:28:40|8653.2|8650.4|8653.1|8650.3|8653.2|8650.4|8652.1|8649.3|24
1643365730000|2022-01-28 10:28:50|8653.6|8650.8|8652.2|8649.4|8654.1|8651.3|8652.2|8649.4|8
1643365740000|2022-01-28 10:29:00|8652.1|8649.3|8653.1|8650.3|8653.1|8650.3|8650.2|8647.4|77
1643365750000|2022-01-28 10:29:10|8652.1|8649.3|8651.1|8648.3|8652.1|8649.3|8650.4|8647.6|17
1643365760000|2022-01-28 10:29:20|8650.7|8647.9|8652.1|8649.3|8652.4|8649.6|8650.4|8647.6|8
1643365770000|2022-01-28 10:29:30|8651.7|8648.9|8649.1|8646.3|8652.1|8649.3|8649.1|8646.3|12
1643365780000|2022-01-28 10:29:40|8648.7|8645.9|8646.7|8643.9|8648.7|8645.9|8646.1|8643.3|35
1643365790000|2022-01-28 10:29:50|8646.6|8643.8|8648.1|8645.3|8648.1|8645.3|8646.6|8643.8|8
1643365800000|2022-01-28 10:30:00|8648.2|8645.4|8648.1|8645.3|8649.1|8646.3|8647.1|8644.3|13
1643365810000|2022-01-28 10:30:10|8648.7|8645.9|8650.1|8647.3|8650.1|8647.3|8648.1|8645.3|11
1643365820000|2022-01-28 10:30:20|8649.7|8646.9|8650.1|8647.3|8650.1|8647.3|8647.1|8644.3|31
1643365830000|2022-01-28 10:30:30|8649.7|8646.9|8649.1|8646.3|8650.1|8647.3|8649.1|8646.3|9
1643365840000|2022-01-28 10:30:40|8649.8|8647|8650.1|8647.3|8650.6|8647.8|8649.8|8647|8
1643365850000|2022-01-28 10:30:50|8650.4|8647.6|8650.1|8647.3|8651.1|8648.3|8650.1|8647.3|3
1643365860000|2022-01-28 10:31:00|8649.4|8646.6|8647.6|8644.8|8649.4|8646.6|8647.1|8644.3|19
1643365870000|2022-01-28 10:31:10|8647.2|8644.4|8648.1|8645.3|8648.1|8645.3|8646.1|8643.3|12
1643365880000|2022-01-28 10:31:20|8648.8|8646|8647.1|8644.3|8648.8|8646|8646.2|8643.4|28
1643365890000|2022-01-28 10:31:30|8647.6|8644.8|8647.7|8644.9|8648.1|8645.3|8647.1|8644.3|7
1643365900000|2022-01-28 10:31:40|8648.1|8645.3|8650.1|8647.3|8651.1|8648.3|8647.7|8644.9|40
1643365910000|2022-01-28 10:31:50|8649.9|8647.1|8650.1|8647.3|8650.1|8647.3|8649.1|8646.3|16
1643365920000|2022-01-28 10:32:00|8649.1|8646.3|8646.4|8643.6|8650.1|8647.3|8646.1|8643.3|35
1643365930000|2022-01-28 10:32:10|8646.8|8644|8646.1|8643.3|8648.8|8646|8646.1|8643.3|22
1643365940000|2022-01-28 10:32:20|8645.8|8643|8645.7|8642.9|8647.1|8644.3|8644.2|8641.4|34
1643365950000|2022-01-28 10:32:30|8645.4|8642.6|8643.1|8640.3|8645.7|8642.9|8642.1|8639.3|48
1643365960000|2022-01-28 10:32:40|8642.4|8639.6|8640.4|8637.6|8642.4|8639.6|8638.1|8635.3|89
1643365970000|2022-01-28 10:32:50|8640.8|8638|8640.1|8637.3|8641.1|8638.3|8639.1|8636.3|7
1643365980000|2022-01-28 10:33:00|8639.4|8636.6|8639.7|8636.9|8641.1|8638.3|8638.1|8635.3|45
1643365990000|2022-01-28 10:33:10|8640.1|8637.3|8637.4|8634.6|8640.1|8637.3|8637.4|8634.6|35
1643366000000|2022-01-28 10:33:20|8637.2|8634.4|8630.9|8628.1|8637.2|8634.4|8630.7|8627.9|200
1643366010000|2022-01-28 10:33:30|8630.5|8627.7|8629|8626.2|8630.5|8627.7|8624.7|8621.9|202
1643366020000|2022-01-28 10:33:40|8629.5|8626.7|8627.9|8625.1|8629.5|8626.7|8626.4|8623.6|96
1643366030000|2022-01-28 10:33:50|8627.5|8624.7|8627.4|8624.6|8628.4|8625.6|8625.7|8622.9|39
1643366040000|2022-01-28 10:34:00|8626.4|8623.6|8625.4|8622.6|8626.4|8623.6|8621.4|8618.6|112
1643366050000|2022-01-28 10:34:10|8625.7|8622.9|8626.5|8623.7|8626.5|8623.7|8625|8622.2|53
1643366060000|2022-01-28 10:34:20|8627.2|8624.4|8630.4|8627.6|8630.5|8627.7|8627.2|8624.4|66
1643366070000|2022-01-28 10:34:30|8630.5|8627.7|8630.4|8627.6|8631.4|8628.6|8629.5|8626.7|18
1643366080000|2022-01-28 10:34:40|8630|8627.2|8631.9|8629.1|8632.4|8629.6|8629.5|8626.7|29
1643366090000|2022-01-28 10:34:50|8631.5|8628.7|8634|8631.2|8634.4|8631.6|8631.4|8628.6|28
1643366100000|2022-01-28 10:35:00|8633.7|8630.9|8633.7|8630.9|8634.7|8631.9|8633.3|8630.5|56
1643366110000|2022-01-28 10:35:10|8633.5|8630.7|8636.7|8633.9|8636.7|8633.9|8633.5|8630.7|26
1643366120000|2022-01-28 10:35:20|8636.5|8633.7|8638.4|8635.6|8638.4|8635.6|8635.4|8632.6|46
1643366130000|2022-01-28 10:35:30|8637.5|8634.7|8637.4|8634.6|8638.4|8635.6|8636.4|8633.6|14
1643366140000|2022-01-28 10:35:40|8636.9|8634.1|8636.7|8633.9|8638.4|8635.6|8636.5|8633.7|16
1643366150000|2022-01-28 10:35:50|8636.5|8633.7|8637.4|8634.6|8637.4|8634.6|8635.5|8632.7|6
1643366160000|2022-01-28 10:36:00|8636.5|8633.7|8637.4|8634.6|8637.4|8634.6|8635.4|8632.6|18
1643366170000|2022-01-28 10:36:10|8637|8634.2|8637.4|8634.6|8638.1|8635.3|8636|8633.2|13
1643366180000|2022-01-28 10:36:20|8637|8634.2|8638.9|8636.1|8639.4|8636.6|8636.4|8633.6|31
1643366190000|2022-01-28 10:36:30|8638.7|8635.9|8638.4|8635.6|8638.7|8635.9|8636.4|8633.6|34
1643366200000|2022-01-28 10:36:40|8638|8635.2|8637.4|8634.6|8639.4|8636.6|8637.4|8634.6|30
1643366210000|2022-01-28 10:36:50|8638|8635.2|8637.4|8634.6|8638|8635.2|8636|8633.2|16
1643366220000|2022-01-28 10:37:00|8637|8634.2|8638.4|8635.6|8639|8636.2|8636.4|8633.6|21
1643366230000|2022-01-28 10:37:10|8639|8636.2|8643.4|8640.6|8644.4|8641.6|8639|8636.2|110
1643366240000|2022-01-28 10:37:20|8644.1|8641.3|8642.4|8639.6|8644.2|8641.4|8642.4|8639.6|28
1643366250000|2022-01-28 10:37:30|8643.1|8640.3|8644.4|8641.6|8644.4|8641.6|8642.4|8639.6|13
1643366260000|2022-01-28 10:37:40|8643.7|8640.9|8645.4|8642.6|8645.9|8643.1|8643.4|8640.6|26
1643366270000|2022-01-28 10:37:50|8645|8642.2|8642.7|8639.9|8645.4|8642.6|8642.7|8639.9|11
1643366280000|2022-01-28 10:38:00|8642|8639.2|8642.7|8639.9|8644.4|8641.6|8641.4|8638.6|12
1643366290000|2022-01-28 10:38:10|8642.4|8639.6|8646.7|8643.9|8647.4|8644.6|8642.4|8639.6|62
1643366300000|2022-01-28 10:38:20|8646.4|8643.6|8646.4|8643.6|8646.4|8643.6|8645.4|8642.6|1
1643366310000|2022-01-28 10:38:30|8646|8643.2|8645.9|8643.1|8646.4|8643.6|8645.4|8642.6|2
1643366320000|2022-01-28 10:38:40|8646.4|8643.6|8644.4|8641.6|8646.4|8643.6|8644.4|8641.6|22
1643366330000|2022-01-28 10:38:50|8644.2|8641.4|8642.4|8639.6|8644.4|8641.6|8641.7|8638.9|25
1643366340000|2022-01-28 10:39:00|8642|8639.2|8643.4|8640.6|8644.4|8641.6|8641.4|8638.6|18
1643366350000|2022-01-28 10:39:10|8642.4|8639.6|8643.7|8640.9|8643.7|8640.9|8642.4|8639.6|17
1643366360000|2022-01-28 10:39:20|8643.4|8640.6|8641.4|8638.6|8643.4|8640.6|8641.4|8638.6|11
1643366370000|2022-01-28 10:39:30|8640.4|8637.6|8641.4|8638.6|8642.4|8639.6|8640.4|8637.6|22
1643366380000|2022-01-28 10:39:40|8640.7|8637.9|8640.9|8638.1|8642.4|8639.6|8640.4|8637.6|27
1643366390000|2022-01-28 10:39:50|8640.5|8637.7|8640.9|8638.1|8641|8638.2|8640|8637.2|17
1643366400000|2022-01-28 10:40:00|8640.4|8637.6|8641.4|8638.6|8643.4|8640.6|8640.4|8637.6|17
1643366410000|2022-01-28 10:40:10|8640.7|8637.9|8640.4|8637.6|8640.7|8637.9|8639.7|8636.9|6
1643366420000|2022-01-28 10:40:20|8640.9|8638.1|8640.7|8637.9|8641.4|8638.6|8640.4|8637.6|6
1643366430000|2022-01-28 10:40:30|8640.4|8637.6|8640.4|8637.6|8641.2|8638.4|8639|8636.2|16
1643366440000|2022-01-28 10:40:40|8639.9|8637.1|8639.9|8637.1|8640.4|8637.6|8639.4|8636.6|4
1643366450000|2022-01-28 10:40:50|8640.2|8637.4|8641.4|8638.6|8641.4|8638.6|8639.4|8636.6|12
1643366460000|2022-01-28 10:41:00|8641.5|8638.7|8641.4|8638.6|8641.9|8639.1|8640|8637.2|12
1643366470000|2022-01-28 10:41:10|8641|8638.2|8641.4|8638.6|8642.9|8640.1|8640.4|8637.6|12
1643366480000|2022-01-28 10:41:20|8640.7|8637.9|8643.4|8640.6|8643.4|8640.6|8640.7|8637.9|53
1643366490000|2022-01-28 10:41:30|8643.2|8640.4|8642.4|8639.6|8644.4|8641.6|8642.4|8639.6|13
1643366500000|2022-01-28 10:41:40|8642.2|8639.4|8643.4|8640.6|8643.4|8640.6|8642.2|8639.4|2
1643366510000|2022-01-28 10:41:50|8643.7|8640.9|8644.4|8641.6|8645.7|8642.9|8642.5|8639.7|40
1643366520000|2022-01-28 10:42:00|8643.4|8640.6|8644.4|8641.6|8644.4|8641.6|8642.4|8639.6|12
1643366530000|2022-01-28 10:42:10|8644|8641.2|8644.4|8641.6|8644.5|8641.7|8643|8640.2|24
1643366540000|2022-01-28 10:42:20|8643.9|8641.1|8641.4|8638.6|8644.2|8641.4|8641.4|8638.6|13
1643366550000|2022-01-28 10:42:30|8641.7|8638.9|8643.4|8640.6|8644|8641.2|8641|8638.2|22
1643366560000|2022-01-28 10:42:40|8643.2|8640.4|8643.3|8640.5|8643.3|8640.5|8642.3|8639.5|6
1643366570000|2022-01-28 10:42:50|8643.7|8640.9|8645.3|8642.5|8646.2|8643.4|8643.3|8640.5|16
1643366580000|2022-01-28 10:43:00|8645.7|8642.9|8643.3|8640.5|8646.3|8643.5|8643.3|8640.5|41
1643366590000|2022-01-28 10:43:10|8643.7|8640.9|8645.3|8642.5|8645.3|8642.5|8643|8640.2|21
1643366600000|2022-01-28 10:43:20|8646.2|8643.4|8644.3|8641.5|8646.5|8643.7|8643.8|8641|35
1643366610000|2022-01-28 10:43:30|8644.5|8641.7|8647.2|8644.4|8647.3|8644.5|8644.3|8641.5|17
1643366620000|2022-01-28 10:43:40|8647.3|8644.5|8648.2|8645.4|8648.4|8645.6|8646.7|8643.9|31
1643366630000|2022-01-28 10:43:50|8647.3|8644.5|8648.3|8645.5|8648.3|8645.5|8647.3|8644.5|8
1643366640000|2022-01-28 10:44:00|8648.7|8645.9|8649.2|8646.4|8649.2|8646.4|8648.3|8645.5|9
1643366650000|2022-01-28 10:44:10|8648.5|8645.7|8648.3|8645.5|8649.2|8646.4|8647.7|8644.9|11
1643366660000|2022-01-28 10:44:20|8648.7|8645.9|8649.2|8646.4|8649.2|8646.4|8648.3|8645.5|7
1643366670000|2022-01-28 10:44:30|8648.8|8646|8649.3|8646.5|8649.3|8646.5|8648.3|8645.5|5
1643366680000|2022-01-28 10:44:40|8650|8647.2|8648.3|8645.5|8650.2|8647.4|8648.3|8645.5|32
1643366690000|2022-01-28 10:44:50|8649|8646.2|8649|8646.2|8649|8646.2|8647.5|8644.7|38
1643366700000|2022-01-28 10:45:00|8649.3|8646.5|8649.3|8646.5|8651.3|8648.5|8649.3|8646.5|17
1643366710000|2022-01-28 10:45:10|8649.7|8646.9|8649|8646.2|8652.3|8649.5|8648.3|8645.5|22
1643366720000|2022-01-28 10:45:20|8649.3|8646.5|8649|8646.2|8649.3|8646.5|8648.3|8645.5|8
1643366730000|2022-01-28 10:45:30|8649.3|8646.5|8646.5|8643.7|8649.3|8646.5|8645.3|8642.5|25
1643366740000|2022-01-28 10:45:40|8646.3|8643.5|8647.3|8644.5|8648|8645.2|8646.3|8643.5|7
1643366750000|2022-01-28 10:45:50|8647.5|8644.7|8648.8|8646|8649.3|8646.5|8647.5|8644.7|11
1643366760000|2022-01-28 10:46:00|8649.2|8646.4|8648.3|8645.5|8649.3|8646.5|8646.3|8643.5|18
1643366770000|2022-01-28 10:46:10|8647.7|8644.9|8648.2|8645.4|8648.3|8645.5|8647|8644.2|4
1643366780000|2022-01-28 10:46:20|8647.5|8644.7|8645.3|8642.5|8647.5|8644.7|8645|8642.2|40
1643366790000|2022-01-28 10:46:30|8646|8643.2|8647|8644.2|8648.3|8645.5|8646|8643.2|27
1643366800000|2022-01-28 10:46:40|8647.3|8644.5|8648|8645.2|8648.3|8645.5|8647.3|8644.5|10
1643366810000|2022-01-28 10:46:50|8647.3|8644.5|8646.3|8643.5|8647.3|8644.5|8645.5|8642.7|10
1643366820000|2022-01-28 10:47:00|8646.7|8643.9|8647.3|8644.5|8647.3|8644.5|8645.3|8642.5|14
1643366830000|2022-01-28 10:47:10|8647|8644.2|8647.3|8644.5|8647.3|8644.5|8646.3|8643.5|12
1643366840000|2022-01-28 10:47:20|8647|8644.2|8649.3|8646.5|8649.3|8646.5|8646.3|8643.5|55
1643366850000|2022-01-28 10:47:30|8650|8647.2|8651.3|8648.5|8651.3|8648.5|8650|8647.2|13
1643366860000|2022-01-28 10:47:40|8651.6|8648.8|8650.3|8647.5|8653.3|8650.5|8650.3|8647.5|64
1643366870000|2022-01-28 10:47:50|8650.8|8648|8651.3|8648.5|8652.3|8649.5|8650.3|8647.5|12
1643366880000|2022-01-28 10:48:00|8650.5|8647.7|8652.3|8649.5|8653.3|8650.5|8650.3|8647.5|28
1643366890000|2022-01-28 10:48:10|8652|8649.2|8653.3|8650.5|8653.3|8650.5|8651.3|8648.5|11
1643366900000|2022-01-28 10:48:20|8653.7|8650.9|8657.3|8654.5|8658.3|8655.5|8653.3|8650.5|37
1643366910000|2022-01-28 10:48:30|8657.5|8654.7|8658.3|8655.5|8658.3|8655.5|8657.3|8654.5|14
1643366920000|2022-01-28 10:48:40|8659|8656.2|8656.3|8653.5|8659|8656.2|8656.3|8653.5|19
1643366930000|2022-01-28 10:48:50|8656.7|8653.9|8656.7|8653.9|8657.3|8654.5|8655.3|8652.5|21
1643366940000|2022-01-28 10:49:00|8656.3|8653.5|8656.3|8653.5|8657.3|8654.5|8655.3|8652.5|38
1643366950000|2022-01-28 10:49:10|8656.7|8653.9|8656.3|8653.5|8657.3|8654.5|8656.3|8653.5|5
1643366960000|2022-01-28 10:49:20|8656.8|8654|8655.3|8652.5|8656.8|8654|8655.3|8652.5|26
1643366970000|2022-01-28 10:49:30|8655|8652.2|8652.3|8649.5|8655.3|8652.5|8652.3|8649.5|11
1643366980000|2022-01-28 10:49:40|8653.3|8650.5|8652.3|8649.5|8653.3|8650.5|8651|8648.2|12
1643366990000|2022-01-28 10:49:50|8651.6|8648.8|8651|8648.2|8652.7|8649.9|8650.3|8647.5|33
1643367000000|2022-01-28 10:50:00|8651.3|8648.5|8648.3|8645.5|8651.3|8648.5|8647.5|8644.7|25
1643367010000|2022-01-28 10:50:10|8648.7|8645.9|8651|8648.2|8651.3|8648.5|8648.7|8645.9|10
1643367020000|2022-01-28 10:50:20|8650.3|8647.5|8651.3|8648.5|8651.3|8648.5|8650|8647.2|5
1643367030000|2022-01-28 10:50:30|8652.3|8649.5|8650|8647.2|8653.2|8650.4|8650|8647.2|24
1643367040000|2022-01-28 10:50:40|8649.8|8647|8648.3|8645.5|8650|8647.2|8648.2|8645.4|10
1643367050000|2022-01-28 10:50:50|8648.7|8645.9|8649.3|8646.5|8649.3|8646.5|8647.5|8644.7|12
1643367060000|2022-01-28 10:51:00|8649.8|8647|8652.5|8649.7|8653.5|8650.7|8649|8646.2|24
1643367070000|2022-01-28 10:51:10|8653.2|8650.4|8654|8651.2|8654.3|8651.5|8651.6|8648.8|19
1643367080000|2022-01-28 10:51:20|8653.6|8650.8|8653.3|8650.5|8654.3|8651.5|8653.3|8650.5|3
1643367090000|2022-01-28 10:51:30|8653|8650.2|8655.3|8652.5|8656.2|8653.4|8652.7|8649.9|21
1643367100000|2022-01-28 10:51:40|8655.8|8653|8656.3|8653.5|8656.3|8653.5|8655.3|8652.5|8
1643367110000|2022-01-28 10:51:50|8655.6|8652.8|8654.3|8651.5|8657.3|8654.5|8654.3|8651.5|27
1643367120000|2022-01-28 10:52:00|8655.3|8652.5|8653.3|8650.5|8655.3|8652.5|8653.3|8650.5|18
1643367130000|2022-01-28 10:52:10|8653.5|8650.7|8654.3|8651.5|8655.3|8652.5|8653.3|8650.5|8
1643367140000|2022-01-28 10:52:20|8655.3|8652.5|8653.3|8650.5|8655.3|8652.5|8653|8650.2|9
1643367150000|2022-01-28 10:52:30|8653|8650.2|8654.3|8651.5|8654.3|8651.5|8653|8650.2|9
1643367160000|2022-01-28 10:52:40|8654|8651.2|8653.3|8650.5|8654|8651.2|8653.3|8650.5|1
1643367170000|2022-01-28 10:52:50|8653|8650.2|8653|8650.2|8653.7|8650.9|8652.3|8649.5|25
1643367180000|2022-01-28 10:53:00|8653.3|8650.5|8653.3|8650.5|8654.8|8652|8653.3|8650.5|17
1643367190000|2022-01-28 10:53:10|8653.8|8651|8653.3|8650.5|8654.8|8652|8653.3|8650.5|11
1643367200000|2022-01-28 10:53:20|8652.6|8649.8|8651|8648.2|8653.5|8650.7|8651|8648.2|24
1643367210000|2022-01-28 10:53:30|8650.6|8647.8|8649.3|8646.5|8651.3|8648.5|8649.3|8646.5|25
1643367220000|2022-01-28 10:53:40|8650|8647.2|8650.3|8647.5|8650.3|8647.5|8649.3|8646.5|4
1643367230000|2022-01-28 10:53:50|8650.6|8647.8|8652.5|8649.7|8653.3|8650.5|8650.3|8647.5|8
1643367240000|2022-01-28 10:54:00|8652.3|8649.5|8656.3|8653.5|8656.3|8653.5|8651.3|8648.5|19
1643367250000|2022-01-28 10:54:10|8656|8653.2|8656.3|8653.5|8656.3|8653.5|8655|8652.2|12
1643367260000|2022-01-28 10:54:20|8656|8653.2|8656.3|8653.5|8656.3|8653.5|8655.3|8652.5|5
1643367270000|2022-01-28 10:54:30|8655.6|8652.8|8656.3|8653.5|8656.3|8653.5|8654.3|8651.5|14
1643367280000|2022-01-28 10:54:40|8656.7|8653.9|8654.3|8651.5|8657.2|8654.4|8654|8651.2|20
1643367290000|2022-01-28 10:54:50|8653.7|8650.9|8652|8649.2|8653.7|8650.9|8651.3|8648.5|11
1643367300000|2022-01-28 10:55:00|8652.3|8649.5|8653.5|8650.7|8653.7|8650.9|8651.5|8648.7|18
1643367310000|2022-01-28 10:55:10|8653.3|8650.5|8651.3|8648.5|8653.3|8650.5|8650.3|8647.5|17
1643367320000|2022-01-28 10:55:20|8651|8648.2|8652.3|8649.5|8653.5|8650.7|8650.5|8647.7|2
1643367330000|2022-01-28 10:55:30|8652.5|8649.7|8652.3|8649.5|8653.3|8650.5|8652.3|8649.5|4
1643367340000|2022-01-28 10:55:40|8652.5|8649.7|8653.3|8650.5|8653.5|8650.7|8651.5|8648.7|18
1643367350000|2022-01-28 10:55:50|8653.5|8650.7|8653|8650.2|8653.5|8650.7|8652.3|8649.5|0
1643367360000|2022-01-28 10:56:00|8652.6|8649.8|8652.3|8649.5|8653.5|8650.7|8652.3|8649.5|4
1643367370000|2022-01-28 10:56:10|8653|8650.2|8652.3|8649.5|8653|8650.2|8651.3|8648.5|9
1643367380000|2022-01-28 10:56:20|8652|8649.2|8652.3|8649.5|8653.3|8650.5|8651.5|8648.7|5
1643367390000|2022-01-28 10:56:30|8652.5|8649.7|8654.3|8651.5|8654.5|8651.7|8652.3|8649.5|10
1643367400000|2022-01-28 10:56:40|8654.1|8651.3|8654.3|8651.5|8654.3|8651.5|8652.5|8649.7|13
1643367410000|2022-01-28 10:56:50|8654.6|8651.8|8653.3|8650.5|8655.3|8652.5|8653.3|8650.5|4
1643367420000|2022-01-28 10:57:00|8653.8|8651|8654.5|8651.7|8655.3|8652.5|8653.3|8650.5|21
1643367430000|2022-01-28 10:57:10|8654.3|8651.5|8655.3|8652.5|8656.3|8653.5|8654.3|8651.5|18
1643367440000|2022-01-28 10:57:20|8655.8|8653|8656|8653.2|8656.3|8653.5|8655.3|8652.5|2
1643367450000|2022-01-28 10:57:30|8656.3|8653.5|8655.3|8652.5|8656.8|8654|8654.3|8651.5|15
1643367460000|2022-01-28 10:57:40|8655.8|8653|8655|8652.2|8656.3|8653.5|8654.5|8651.7|10
1643367470000|2022-01-28 10:57:50|8655.3|8652.5|8653.3|8650.5|8655.5|8652.7|8653.3|8650.5|19
1643367480000|2022-01-28 10:58:00|8653.6|8650.8|8655.5|8652.7|8655.5|8652.7|8653.3|8650.5|35
1643367490000|2022-01-28 10:58:10|8655.8|8653|8656|8653.2|8656.3|8653.5|8655.3|8652.5|1
1643367500000|2022-01-28 10:58:20|8655.6|8652.8|8654.5|8651.7|8656.3|8653.5|8654.3|8651.5|4
1643367510000|2022-01-28 10:58:30|8654.3|8651.5|8654.3|8651.5|8654.5|8651.7|8654|8651.2|4
1643367520000|2022-01-28 10:58:40|8654.5|8651.7|8653.3|8650.5|8654.5|8651.7|8653.3|8650.5|5
1643367530000|2022-01-28 10:58:50|8652.6|8649.8|8652.6|8649.8|8653.3|8650.5|8652.3|8649.5|6
1643367540000|2022-01-28 10:59:00|8652.3|8649.5|8648.5|8645.7|8652.3|8649.5|8648.5|8645.7|57
1643367550000|2022-01-28 10:59:10|8648.6|8645.8|8648.5|8645.7|8649.5|8646.7|8647.6|8644.8|25
1643367560000|2022-01-28 10:59:20|8648.6|8645.8|8647.5|8644.7|8648.6|8645.8|8647.5|8644.7|2
1643367570000|2022-01-28 10:59:30|8647.6|8644.8|8646|8643.2|8648|8645.2|8646|8643.2|15
1643367580000|2022-01-28 10:59:40|8646.5|8643.7|8649.5|8646.7|8650|8647.2|8646.5|8643.7|22
1643367590000|2022-01-28 10:59:50|8649.6|8646.8|8648|8645.2|8649.6|8646.8|8647.6|8644.8|13
1643367600000|2022-01-28 11:00:00|8647.6|8644.8|8646.6|8643.8|8648.6|8645.8|8646.1|8643.3|17
1643367610000|2022-01-28 11:00:10|8647|8644.2|8647.6|8644.8|8648|8645.2|8646.6|8643.8|10
1643367620000|2022-01-28 11:00:20|8648.6|8645.8|8650.4|8647.6|8650.4|8647.6|8647.6|8644.8|39
1643367630000|2022-01-28 11:00:30|8650.6|8647.8|8651.9|8649.1|8651.9|8649.1|8650.4|8647.6|33
1643367640000|2022-01-28 11:00:40|8652.4|8649.6|8653.4|8650.6|8653.6|8650.8|8652.4|8649.6|5
1643367650000|2022-01-28 11:00:50|8654.4|8651.6|8655.3|8652.5|8657.3|8654.5|8652.4|8649.6|80
1643367660000|2022-01-28 11:01:00|8654.3|8651.5|8658.3|8655.5|8658.3|8655.5|8654.3|8651.5|28
1643367670000|2022-01-28 11:01:10|8659|8656.2|8660.3|8657.5|8660.6|8657.8|8658.3|8655.5|66
1643367680000|2022-01-28 11:01:20|8660.6|8657.8|8660.3|8657.5|8661.3|8658.5|8660.3|8657.5|19
1643367690000|2022-01-28 11:01:30|8661.1|8658.3|8657.3|8654.5|8661.1|8658.3|8657.3|8654.5|27
1643367700000|2022-01-28 11:01:40|8658|8655.2|8657.6|8654.8|8658.3|8655.5|8657.3|8654.5|7
1643367710000|2022-01-28 11:01:50|8658|8655.2|8658.3|8655.5|8658.3|8655.5|8656.3|8653.5|25
1643367720000|2022-01-28 11:02:00|8657.9|8655.1|8657.6|8654.8|8658.3|8655.5|8657.3|8654.5|8
1643367730000|2022-01-28 11:02:10|8657.3|8654.5|8656.3|8653.5|8657.3|8654.5|8656.3|8653.5|26
1643367740000|2022-01-28 11:02:20|8656|8653.2|8655.3|8652.5|8656.3|8653.5|8654.3|8651.5|67
1643367750000|2022-01-28 11:02:30|8654.9|8652.1|8654.3|8651.5|8654.9|8652.1|8653.8|8651|2
1643367760000|2022-01-28 11:02:40|8653.9|8651.1|8651.3|8648.5|8654.3|8651.5|8651.3|8648.5|14
1643367770000|2022-01-28 11:02:50|8650.9|8648.1|8650.3|8647.5|8650.9|8648.1|8650.3|8647.5|2
1643367780000|2022-01-28 11:03:00|8651.1|8648.3|8650.3|8647.5|8651.3|8648.5|8649.9|8647.1|8
1643367790000|2022-01-28 11:03:10|8649.9|8647.1|8650.3|8647.5|8650.3|8647.5|8649.6|8646.8|5
1643367800000|2022-01-28 11:03:20|8649.3|8646.5|8648.3|8645.5|8650.3|8647.5|8647.6|8644.8|33
1643367810000|2022-01-28 11:03:30|8648.6|8645.8|8648.3|8645.5|8648.9|8646.1|8648.3|8645.5|9
1643367820000|2022-01-28 11:03:40|8647.6|8644.8|8647.6|8644.8|8647.6|8644.8|8646.3|8643.5|8
1643367830000|2022-01-28 11:03:50|8648.3|8645.5|8650.3|8647.5|8650.3|8647.5|8648.3|8645.5|18
1643367840000|2022-01-28 11:04:00|8649.6|8646.8|8648.3|8645.5|8649.6|8646.8|8648.3|8645.5|9
1643367850000|2022-01-28 11:04:10|8648|8645.2|8648.3|8645.5|8648.6|8645.8|8647.3|8644.5|8
1643367860000|2022-01-28 11:04:20|8648.6|8645.8|8648.3|8645.5|8649.3|8646.5|8648.3|8645.5|2
1643367870000|2022-01-28 11:04:30|8647.9|8645.1|8647.6|8644.8|8647.9|8645.1|8647.6|8644.8|2
1643367880000|2022-01-28 11:04:40|8648.3|8645.5|8649.3|8646.5|8649.3|8646.5|8648.3|8645.5|7
1643367890000|2022-01-28 11:04:50|8649.1|8646.3|8648.6|8645.8|8649.3|8646.5|8648.6|8645.8|1
1643367900000|2022-01-28 11:05:00|8648.3|8645.5|8647.3|8644.5|8649.3|8646.5|8647.3|8644.5|15
1643367910000|2022-01-28 11:05:10|8647.6|8644.8|8646.3|8643.5|8647.6|8644.8|8645.3|8642.5|12
1643367920000|2022-01-28 11:05:20|8646.6|8643.8|8647.3|8644.5|8647.3|8644.5|8646.3|8643.5|3
1643367930000|2022-01-28 11:05:30|8646.9|8644.1|8645.3|8642.5|8647.3|8644.5|8645.3|8642.5|9
1643367940000|2022-01-28 11:05:40|8646.1|8643.3|8646.3|8643.5|8647.3|8644.5|8646.1|8643.3|4
1643367950000|2022-01-28 11:05:50|8646.8|8644|8645.8|8643|8647.3|8644.5|8645.3|8642.5|6
1643367960000|2022-01-28 11:06:00|8645.3|8642.5|8646.3|8643.5|8646.3|8643.5|8645.3|8642.5|25
1643367970000|2022-01-28 11:06:10|8645.4|8642.6|8645.6|8642.8|8646.3|8643.5|8645.3|8642.5|9
1643367980000|2022-01-28 11:06:20|8645.9|8643.1|8646.3|8643.5|8646.3|8643.5|8645.3|8642.5|5
1643367990000|2022-01-28 11:06:30|8645.8|8643|8648.3|8645.5|8648.3|8645.5|8645.3|8642.5|9
1643368000000|2022-01-28 11:06:40|8647.6|8644.8|8646.3|8643.5|8647.6|8644.8|8645.3|8642.5|16
1643368010000|2022-01-28 11:06:50|8645.8|8643|8645.8|8643|8646.3|8643.5|8645.3|8642.5|5
1643368020000|2022-01-28 11:07:00|8645.6|8642.8|8648.3|8645.5|8649.3|8646.5|8645.3|8642.5|9
1643368030000|2022-01-28 11:07:10|8648.6|8645.8|8648.3|8645.5|8649.3|8646.5|8648.3|8645.5|0
1643368040000|2022-01-28 11:07:20|8647.6|8644.8|8648.3|8645.5|8649.3|8646.5|8647.3|8644.5|5
1643368050000|2022-01-28 11:07:30|8648.6|8645.8|8648.3|8645.5|8649.3|8646.5|8648.3|8645.5|4
1643368060000|2022-01-28 11:07:40|8647.3|8644.5|8650.3|8647.5|8650.3|8647.5|8646.3|8643.5|50
1643368070000|2022-01-28 11:07:50|8651|8648.2|8648.3|8645.5|8651.3|8648.5|8648.3|8645.5|13
1643368080000|2022-01-28 11:08:00|8647.9|8645.1|8649.3|8646.5|8649.6|8646.8|8647.6|8644.8|10
1643368090000|2022-01-28 11:08:10|8648.9|8646.1|8646.9|8644.1|8648.9|8646.1|8646.3|8643.5|7
1643368100000|2022-01-28 11:08:20|8646.8|8644|8645.9|8643.1|8646.8|8644|8645.3|8642.5|3
1643368110000|2022-01-28 11:08:30|8645.6|8642.8|8645.3|8642.5|8646.3|8643.5|8645.3|8642.5|12
1643368120000|2022-01-28 11:08:40|8646.3|8643.5|8646.3|8643.5|8646.3|8643.5|8645.3|8642.5|2
1643368130000|2022-01-28 11:08:50|8646.9|8644.1|8647.3|8644.5|8647.3|8644.5|8646.3|8643.5|3
1643368140000|2022-01-28 11:09:00|8646.9|8644.1|8648.3|8645.5|8648.9|8646.1|8646.3|8643.5|7
1643368150000|2022-01-28 11:09:10|8647.9|8645.1|8648.3|8645.5|8648.6|8645.8|8647.3|8644.5|6
1643368160000|2022-01-28 11:09:20|8647.9|8645.1|8648.3|8645.5|8648.3|8645.5|8647.3|8644.5|4
1643368170000|2022-01-28 11:09:30|8648.1|8645.3|8648.3|8645.5|8648.3|8645.5|8647.8|8645|9
1643368180000|2022-01-28 11:09:40|8647.9|8645.1|8647.6|8644.8|8648.3|8645.5|8647.3|8644.5|1
1643368190000|2022-01-28 11:09:50|8647.3|8644.5|8644.9|8642.1|8647.3|8644.5|8643.3|8640.5|40
1643368200000|2022-01-28 11:10:00|8645.3|8642.5|8643.3|8640.5|8645.3|8642.5|8643.3|8640.5|18
1643368210000|2022-01-28 11:10:10|8642.9|8640.1|8641.3|8638.5|8642.9|8640.1|8639.3|8636.5|34
1643368220000|2022-01-28 11:10:20|8641.8|8639|8642.3|8639.5|8643.3|8640.5|8641.3|8638.5|12
1643368230000|2022-01-28 11:10:30|8643.1|8640.3|8643.3|8640.5|8644.3|8641.5|8642.9|8640.1|13
1643368240000|2022-01-28 11:10:40|8642.9|8640.1|8643.3|8640.5|8643.3|8640.5|8641.9|8639.1|4
1643368250000|2022-01-28 11:10:50|8642.9|8640.1|8640.3|8637.5|8643.3|8640.5|8640.3|8637.5|8
1643368260000|2022-01-28 11:11:00|8640.6|8637.8|8642.3|8639.5|8643.3|8640.5|8640.3|8637.5|12
1643368270000|2022-01-28 11:11:10|8642.6|8639.8|8642.3|8639.5|8643.3|8640.5|8642.3|8639.5|1
1643368280000|2022-01-28 11:11:20|8642.6|8639.8|8638.6|8635.8|8642.9|8640.1|8637.6|8634.8|76
1643368290000|2022-01-28 11:11:30|8638.2|8635.4|8638.2|8635.4|8638.6|8635.8|8637.6|8634.8|16
1643368300000|2022-01-28 11:11:40|8638.6|8635.8|8638.2|8635.4|8638.6|8635.8|8635.6|8632.8|67
1643368310000|2022-01-28 11:11:50|8637.9|8635.1|8638.1|8635.3|8638.6|8635.8|8636.6|8633.8|11
1643368320000|2022-01-28 11:12:00|8638.2|8635.4|8634.9|8632.1|8638.6|8635.8|8633.9|8631.1|85
1643368330000|2022-01-28 11:12:10|8635.6|8632.8|8635.9|8633.1|8636.9|8634.1|8635.2|8632.4|16
1643368340000|2022-01-28 11:12:20|8635.5|8632.7|8633.9|8631.1|8635.7|8632.9|8632.7|8629.9|46
1643368350000|2022-01-28 11:12:30|8634|8631.2|8637.6|8634.8|8638.4|8635.6|8633.9|8631.1|20
1643368360000|2022-01-28 11:12:40|8637.9|8635.1|8637.6|8634.8|8638.6|8635.8|8637.6|8634.8|12
1643368370000|2022-01-28 11:12:50|8638.1|8635.3|8636.2|8633.4|8638.6|8635.8|8635.9|8633.1|12
1643368380000|2022-01-28 11:13:00|8636.6|8633.8|8636.6|8633.8|8636.7|8633.9|8635.7|8632.9|4
1643368390000|2022-01-28 11:13:10|8637.6|8634.8|8637.2|8634.4|8637.7|8634.9|8636.6|8633.8|11
1643368400000|2022-01-28 11:13:20|8636.9|8634.1|8639.7|8636.9|8639.9|8637.1|8636.9|8634.1|21
1643368410000|2022-01-28 11:13:30|8639.9|8637.1|8643.6|8640.8|8644.6|8641.8|8639.9|8637.1|51
1643368420000|2022-01-28 11:13:40|8643.7|8640.9|8644.6|8641.8|8645.6|8642.8|8643.6|8640.8|7
1643368430000|2022-01-28 11:13:50|8644.7|8641.9|8647.6|8644.8|8648.6|8645.8|8644.6|8641.8|64
1643368440000|2022-01-28 11:14:00|8647.2|8644.4|8645.6|8642.8|8647.2|8644.4|8644.6|8641.8|28
1643368450000|2022-01-28 11:14:10|8644.9|8642.1|8646.6|8643.8|8646.6|8643.8|8644.6|8641.8|6
1643368460000|2022-01-28 11:14:20|8647.6|8644.8|8644.7|8641.9|8647.6|8644.8|8644.6|8641.8|4
1643368470000|2022-01-28 11:14:30|8645.1|8642.3|8645.6|8642.8|8646.2|8643.4|8644.7|8641.9|9
1643368480000|2022-01-28 11:14:40|8645.2|8642.4|8645.6|8642.8|8645.6|8642.8|8643.7|8640.9|8
1643368490000|2022-01-28 11:14:50|8644.9|8642.1|8644.6|8641.8|8644.9|8642.1|8643.2|8640.4|14
1643368500000|2022-01-28 11:15:00|8643.7|8640.9|8643.6|8640.8|8644.6|8641.8|8642.2|8639.4|11
1643368510000|2022-01-28 11:15:10|8644.1|8641.3|8642.6|8639.8|8644.6|8641.8|8642.2|8639.4|11
1643368520000|2022-01-28 11:15:20|8642.2|8639.4|8641.7|8638.9|8643.6|8640.8|8641.6|8638.8|6
1643368530000|2022-01-28 11:15:30|8642.1|8639.3|8641.6|8638.8|8642.6|8639.8|8641.6|8638.8|4
1643368540000|2022-01-28 11:15:40|8642.6|8639.8|8638.2|8635.4|8642.6|8639.8|8637.6|8634.8|70
1643368550000|2022-01-28 11:15:50|8637.7|8634.9|8638.6|8635.8|8639.2|8636.4|8637.6|8634.8|12
1643368560000|2022-01-28 11:16:00|8637.7|8634.9|8638.6|8635.8|8639.6|8636.8|8637.7|8634.9|10
1643368570000|2022-01-28 11:16:10|8639.6|8636.8|8636.6|8633.8|8640.2|8637.4|8636.6|8633.8|86
1643368580000|2022-01-28 11:16:20|8636.7|8633.9|8636.9|8634.1|8637.2|8634.4|8636.2|8633.4|9
1643368590000|2022-01-28 11:16:30|8637.2|8634.4|8638.7|8635.9|8638.9|8636.1|8636.9|8634.1|7
1643368600000|2022-01-28 11:16:40|8638.6|8635.8|8641.6|8638.8|8642.6|8639.8|8637.9|8635.1|68
1643368610000|2022-01-28 11:16:50|8641.9|8639.1|8644.9|8642.1|8645.6|8642.8|8641.9|8639.1|23
1643368620000|2022-01-28 11:17:00|8644.6|8641.8|8645.6|8642.8|8645.6|8642.8|8643.6|8640.8|7
1643368630000|2022-01-28 11:17:10|8646.6|8643.8|8647.6|8644.8|8647.6|8644.8|8646.2|8643.4|19
1643368640000|2022-01-28 11:17:20|8646.7|8643.9|8646.2|8643.4|8647.6|8644.8|8646.2|8643.4|12
1643368650000|2022-01-28 11:17:30|8645.9|8643.1|8648.6|8645.8|8649.2|8646.4|8645.6|8642.8|52
1643368660000|2022-01-28 11:17:40|8648.9|8646.1|8648.6|8645.8|8649.6|8646.8|8647.7|8644.9|32
1643368670000|2022-01-28 11:17:50|8648.7|8645.9|8649.6|8646.8|8650.6|8647.8|8648.6|8645.8|18
1643368680000|2022-01-28 11:18:00|8649.5|8646.7|8648.5|8645.7|8649.5|8646.7|8647.5|8644.7|18
1643368690000|2022-01-28 11:18:10|8649.2|8646.4|8648.5|8645.7|8649.7|8646.9|8648.5|8645.7|7
1643368700000|2022-01-28 11:18:20|8649|8646.2|8654.2|8651.4|8654.2|8651.4|8648.5|8645.7|76
1643368710000|2022-01-28 11:18:30|8653.9|8651.1|8652.9|8650.1|8654.2|8651.4|8652.2|8649.4|10
1643368720000|2022-01-28 11:18:40|8653.2|8650.4|8653.4|8650.6|8654.2|8651.4|8651.4|8648.6|26
1643368730000|2022-01-28 11:18:50|8653.7|8650.9|8654.9|8652.1|8655.2|8652.4|8653.2|8650.4|16
1643368740000|2022-01-28 11:19:00|8654.4|8651.6|8652.5|8649.7|8655.4|8652.6|8651|8648.2|55
1643368750000|2022-01-28 11:19:10|8653.5|8650.7|8654.5|8651.7|8654.5|8651.7|8650.9|8648.1|48
1643368760000|2022-01-28 11:19:20|8653.9|8651.1|8654.5|8651.7|8655.5|8652.7|8653.5|8650.7|53
1643368770000|2022-01-28 11:19:30|8653.9|8651.1|8655.5|8652.7|8656.2|8653.4|8652.5|8649.7|40
1643368780000|2022-01-28 11:19:40|8655.9|8653.1|8656|8653.2|8657.5|8654.7|8655.4|8652.6|66
1643368790000|2022-01-28 11:19:50|8656.5|8653.7|8658.2|8655.4|8658.5|8655.7|8654.5|8651.7|51
1643368800000|2022-01-28 11:20:00|8658.5|8655.7|8663.2|8660.4|8665.2|8662.4|8658.5|8655.7|86
1643368810000|2022-01-28 11:20:10|8662.4|8659.6|8663.4|8660.6|8663.4|8660.6|8662.2|8659.4|30
1643368820000|2022-01-28 11:20:20|8663.2|8660.4|8662.4|8659.6|8663.4|8660.6|8662.2|8659.4|25
1643368830000|2022-01-28 11:20:30|8662.9|8660.1|8663.9|8661.1|8664.2|8661.4|8662.9|8660.1|23
1643368840000|2022-01-28 11:20:40|8664.2|8661.4|8663.9|8661.1|8664.2|8661.4|8663.2|8660.4|4
1643368850000|2022-01-28 11:20:50|8663.2|8660.4|8663.2|8660.4|8663.2|8660.4|8661.1|8658.3|23
1643368860000|2022-01-28 11:21:00|8664.2|8661.4|8662.9|8660.1|8664.2|8661.4|8662.2|8659.4|12
1643368870000|2022-01-28 11:21:10|8662.5|8659.7|8660.2|8657.4|8662.5|8659.7|8659.4|8656.6|26
1643368880000|2022-01-28 11:21:20|8659.5|8656.7|8659.2|8656.4|8659.5|8656.7|8658.2|8655.4|18
1643368890000|2022-01-28 11:21:30|8658.9|8656.1|8657.2|8654.4|8659.2|8656.4|8656.9|8654.1|68
1643368900000|2022-01-28 11:21:40|8656.9|8654.1|8656.6|8653.8|8658.2|8655.4|8656.2|8653.4|23
1643368910000|2022-01-28 11:21:50|8657.2|8654.4|8658.2|8655.4|8658.4|8655.6|8657.1|8654.3|19
1643368920000|2022-01-28 11:22:00|8657.5|8654.7|8659.7|8656.9|8660.9|8658.1|8656.4|8653.6|47
1643368930000|2022-01-28 11:22:10|8659.2|8656.4|8658.2|8655.4|8659.6|8656.8|8657.2|8654.4|12
1643368940000|2022-01-28 11:22:20|8657.9|8655.1|8661.6|8658.8|8662.6|8659.8|8657.2|8654.4|296
1643368950000|2022-01-28 11:22:30|8662.3|8659.5|8664.4|8661.6|8664.4|8661.6|8660.6|8657.8|226
1643368960000|2022-01-28 11:22:40|8663.4|8660.6|8662.9|8660.1|8664.3|8661.5|8662.3|8659.5|33
1643368970000|2022-01-28 11:22:50|8663.3|8660.5|8662.4|8659.6|8663.4|8660.6|8662.4|8659.6|7
1643368980000|2022-01-28 11:23:00|8662.9|8660.1|8663.3|8660.5|8665.4|8662.6|8662.9|8660.1|28
1643368990000|2022-01-28 11:23:10|8662.8|8660|8665.3|8662.5|8666.3|8663.5|8662.8|8660|17
1643369000000|2022-01-28 11:23:20|8664.6|8661.8|8664.3|8661.5|8665.3|8662.5|8663.9|8661.1|12
1643369010000|2022-01-28 11:23:30|8663.9|8661.1|8663.9|8661.1|8664.4|8661.6|8663.3|8660.5|12
1643369020000|2022-01-28 11:23:40|8663.8|8661|8663.3|8660.5|8663.9|8661.1|8662.4|8659.6|6
1643369030000|2022-01-28 11:23:50|8662.9|8660.1|8664.9|8662.1|8665.4|8662.6|8662.9|8660.1|10
1643369040000|2022-01-28 11:24:00|8664.8|8662|8663.9|8661.1|8666.3|8663.5|8663.3|8660.5|52
1643369050000|2022-01-28 11:24:10|8664.3|8661.5|8662.3|8659.5|8667.3|8664.5|8661.9|8659.1|50
1643369060000|2022-01-28 11:24:20|8663.1|8660.3|8664.3|8661.5|8664.3|8661.5|8663.1|8660.3|13
1643369070000|2022-01-28 11:24:30|8663.9|8661.1|8664.3|8661.5|8665.3|8662.5|8663.4|8660.6|16
1643369080000|2022-01-28 11:24:40|8664.4|8661.6|8667.3|8664.5|8667.3|8664.5|8664.3|8661.5|18
1643369090000|2022-01-28 11:24:50|8666.9|8664.1|8667.9|8665.1|8668.3|8665.5|8665.9|8663.1|39
1643369100000|2022-01-28 11:25:00|8668.3|8665.5|8668.3|8665.5|8669.3|8666.5|8666.3|8663.5|49
1643369110000|2022-01-28 11:25:10|8667.9|8665.1|8667.4|8664.6|8668.4|8665.6|8666.3|8663.5|11
1643369120000|2022-01-28 11:25:20|8667.3|8664.5|8669.3|8666.5|8669.3|8666.5|8666.9|8664.1|18
1643369130000|2022-01-28 11:25:30|8669.6|8666.8|8669.3|8666.5|8669.8|8667|8668.3|8665.5|27
1643369140000|2022-01-28 11:25:40|8669.6|8666.8|8669.1|8666.3|8669.9|8667.1|8668.3|8665.5|26
1643369150000|2022-01-28 11:25:50|8669.3|8666.5|8668.3|8665.5|8669.3|8666.5|8666.3|8663.5|10
1643369160000|2022-01-28 11:26:00|8668.6|8665.8|8667.3|8664.5|8668.8|8666|8666.3|8663.5|17
1643369170000|2022-01-28 11:26:10|8667.4|8664.6|8666.8|8664|8667.4|8664.6|8665.3|8662.5|24
1643369180000|2022-01-28 11:26:20|8666.9|8664.1|8666.3|8663.5|8667.1|8664.3|8665.3|8662.5|7
1643369190000|2022-01-28 11:26:30|8666.6|8663.8|8666.3|8663.5|8667.3|8664.5|8666.3|8663.5|14
1643369200000|2022-01-28 11:26:40|8666.4|8663.6|8665.3|8662.5|8666.6|8663.8|8664.3|8661.5|12
1643369210000|2022-01-28 11:26:50|8664.8|8662|8663.3|8660.5|8665.3|8662.5|8663.3|8660.5|44
1643369220000|2022-01-28 11:27:00|8663.4|8660.6|8663.3|8660.5|8664.6|8661.8|8663.3|8660.5|9
1643369230000|2022-01-28 11:27:10|8663.6|8660.8|8664.3|8661.5|8665.3|8662.5|8663.3|8660.5|30
1643369240000|2022-01-28 11:27:20|8663.6|8660.8|8666.6|8663.8|8666.9|8664.1|8663.6|8660.8|26
1643369250000|2022-01-28 11:27:30|8667.1|8664.3|8667.6|8664.8|8667.6|8664.8|8666.3|8663.5|9
1643369260000|2022-01-28 11:27:40|8667.3|8664.5|8668.3|8665.5|8668.3|8665.5|8667.3|8664.5|15
1643369270000|2022-01-28 11:27:50|8668.4|8665.6|8668.3|8665.5|8669.3|8666.5|8667.9|8665.1|20
1643369280000|2022-01-28 11:28:00|8667.9|8665.1|8667.3|8664.5|8668.3|8665.5|8667.3|8664.5|6
1643369290000|2022-01-28 11:28:10|8666.9|8664.1|8669.3|8666.5|8670.1|8667.3|8666.3|8663.5|54
1643369300000|2022-01-28 11:28:20|8669.9|8667.1|8676.9|8674.1|8677.1|8674.3|8669.9|8667.1|196
1643369310000|2022-01-28 11:28:30|8677.9|8675.1|8676.9|8674.1|8677.9|8675.1|8676.9|8674.1|60
1643369320000|2022-01-28 11:28:40|8676.6|8673.8|8677.9|8675.1|8678.1|8675.3|8676.6|8673.8|32
1643369330000|2022-01-28 11:28:50|8677.1|8674.3|8677.1|8674.3|8677.8|8675|8675.9|8673.1|39
1643369340000|2022-01-28 11:29:00|8676.9|8674.1|8678.6|8675.8|8678.9|8676.1|8676.9|8674.1|25
1643369350000|2022-01-28 11:29:10|8678.1|8675.3|8678.6|8675.8|8678.9|8676.1|8677.1|8674.3|14
1643369360000|2022-01-28 11:29:20|8678.4|8675.6|8675.1|8672.3|8678.6|8675.8|8675.1|8672.3|35
1643369370000|2022-01-28 11:29:30|8675.8|8673|8674.6|8671.8|8675.9|8673.1|8673.1|8670.3|37
1643369380000|2022-01-28 11:29:40|8674.9|8672.1|8677.1|8674.3|8677.1|8674.3|8674.1|8671.3|20
1643369390000|2022-01-28 11:29:50|8677.6|8674.8|8676.6|8673.8|8678.1|8675.3|8676.1|8673.3|11
1643369400000|2022-01-28 11:30:00|8676.1|8673.3|8676.9|8674.1|8677.2|8674.4|8675.1|8672.3|49
1643369410000|2022-01-28 11:30:10|8676.6|8673.8|8677.6|8674.8|8678.1|8675.3|8676.6|8673.8|6
1643369420000|2022-01-28 11:30:20|8677.9|8675.1|8676.6|8673.8|8677.9|8675.1|8675.9|8673.1|11
1643369430000|2022-01-28 11:30:30|8676.2|8673.4|8677.2|8674.4|8678.2|8675.4|8676.2|8673.4|24
1643369440000|2022-01-28 11:30:40|8677.1|8674.3|8677.9|8675.1|8678.2|8675.4|8676.2|8673.4|34
1643369450000|2022-01-28 11:30:50|8677.6|8674.8|8677.2|8674.4|8677.9|8675.1|8677.1|8674.3|5
1643369460000|2022-01-28 11:31:00|8677.9|8675.1|8677.1|8674.3|8679.9|8677.1|8677.1|8674.3|34
1643369470000|2022-01-28 11:31:10|8677.6|8674.8|8678.1|8675.3|8678.1|8675.3|8676.9|8674.1|17
1643369480000|2022-01-28 11:31:20|8678.2|8675.4|8677.1|8674.3|8678.6|8675.8|8677.1|8674.3|16
1643369490000|2022-01-28 11:31:30|8676.2|8673.4|8675.6|8672.8|8677.2|8674.4|8675.2|8672.4|32
1643369500000|2022-01-28 11:31:40|8676.1|8673.3|8682.6|8679.8|8682.9|8680.1|8675.9|8673.1|58
1643369510000|2022-01-28 11:31:50|8682.9|8680.1|8680.2|8677.4|8682.9|8680.1|8679.2|8676.4|47
1643369520000|2022-01-28 11:32:00|8680.6|8677.8|8681.2|8678.4|8681.9|8679.1|8680.2|8677.4|18
1643369530000|2022-01-28 11:32:10|8681.6|8678.8|8680.2|8677.4|8682.1|8679.3|8680.2|8677.4|22
1643369540000|2022-01-28 11:32:20|8680.6|8677.8|8679.2|8676.4|8681.6|8678.8|8679.2|8676.4|10
1643369550000|2022-01-28 11:32:30|8679.6|8676.8|8679.2|8676.4|8680.6|8677.8|8678.4|8675.6|27
1643369560000|2022-01-28 11:32:40|8678.7|8675.9|8678.6|8675.8|8678.7|8675.9|8678.2|8675.4|7
1643369570000|2022-01-28 11:32:50|8679.2|8676.4|8678.2|8675.4|8680.2|8677.4|8678.2|8675.4|22
1643369580000|2022-01-28 11:33:00|8678.6|8675.8|8678.2|8675.4|8679.6|8676.8|8678.1|8675.3|8
1643369590000|2022-01-28 11:33:10|8678.6|8675.8|8675.1|8672.3|8678.6|8675.8|8674.9|8672.1|33
1643369600000|2022-01-28 11:33:20|8675.2|8672.4|8675.2|8672.4|8676.2|8673.4|8675.2|8672.4|8
1643369610000|2022-01-28 11:33:30|8676.1|8673.3|8676.2|8673.4|8677.2|8674.4|8676.1|8673.3|20
1643369620000|2022-01-28 11:33:40|8675.2|8672.4|8676.2|8673.4|8676.6|8673.8|8675.2|8672.4|8
1643369630000|2022-01-28 11:33:50|8676.1|8673.3|8676.2|8673.4|8676.2|8673.4|8675.2|8672.4|5
1643369640000|2022-01-28 11:34:00|8675.9|8673.1|8677.2|8674.4|8678.6|8675.8|8675.9|8673.1|21
1643369650000|2022-01-28 11:34:10|8676.2|8673.4|8675.2|8672.4|8676.2|8673.4|8674.6|8671.8|20
1643369660000|2022-01-28 11:34:20|8675.9|8673.1|8678.1|8675.3|8678.1|8675.3|8675.4|8672.6|45
1643369670000|2022-01-28 11:34:30|8677.9|8675.1|8678.9|8676.1|8679.8|8677|8677.9|8675.1|12
1643369680000|2022-01-28 11:34:40|8678.6|8675.8|8678.1|8675.3|8678.6|8675.8|8676.1|8673.3|26
1643369690000|2022-01-28 11:34:50|8677.9|8675.1|8678.4|8675.6|8678.9|8676.1|8677.1|8674.3|37
1643369700000|2022-01-28 11:35:00|8678.1|8675.3|8678.9|8676.1|8678.9|8676.1|8678.1|8675.3|2
1643369710000|2022-01-28 11:35:10|8678.1|8675.3|8678.9|8676.1|8678.9|8676.1|8678.1|8675.3|5
1643369720000|2022-01-28 11:35:20|8678.2|8675.4|8678.9|8676.1|8679.1|8676.3|8676.9|8674.1|26
1643369730000|2022-01-28 11:35:30|8679.1|8676.3|8679.1|8676.3|8679.9|8677.1|8679.1|8676.3|10
1643369740000|2022-01-28 11:35:40|8678.9|8676.1|8679.1|8676.3|8680.1|8677.3|8678.9|8676.1|7
1643369750000|2022-01-28 11:35:50|8678.9|8676.1|8679.9|8677.1|8679.9|8677.1|8678.6|8675.8|9
1643369760000|2022-01-28 11:36:00|8680.1|8677.3|8680.1|8677.3|8680.6|8677.8|8679.1|8676.3|29
1643369770000|2022-01-28 11:36:10|8680.2|8677.4|8681.6|8678.8|8681.9|8679.1|8680.2|8677.4|8
1643369780000|2022-01-28 11:36:20|8681.1|8678.3|8682.9|8680.1|8683.8|8681|8680.1|8677.3|73
1643369790000|2022-01-28 11:36:30|8682.6|8679.8|8683.1|8680.3|8683.9|8681.1|8682.6|8679.8|39
1643369800000|2022-01-28 11:36:40|8683.4|8680.6|8683.1|8680.3|8684.6|8681.8|8683.1|8680.3|17
1643369810000|2022-01-28 11:36:50|8682.9|8680.1|8680.9|8678.1|8683.9|8681.1|8680.9|8678.1|44
1643369820000|2022-01-28 11:37:00|8681.2|8678.4|8681.9|8679.1|8682.6|8679.8|8680.9|8678.1|19
1643369830000|2022-01-28 11:37:10|8681.1|8678.3|8681.9|8679.1|8681.9|8679.1|8680.9|8678.1|11
1643369840000|2022-01-28 11:37:20|8681.2|8678.4|8680.9|8678.1|8681.9|8679.1|8680.9|8678.1|8
1643369850000|2022-01-28 11:37:30|||||||||1
1643369860000|2022-01-28 11:37:40|8681.1|8678.3|8680.2|8677.4|8681.6|8678.8|8678.2|8675.4|80
1643369870000|2022-01-28 11:37:50|8679.9|8677.1|8681.9|8679.1|8681.9|8679.1|8679.9|8677.1|23
1643369880000|2022-01-28 11:38:00|8681.4|8678.6|8680.9|8678.1|8682.9|8680.1|8680.9|8678.1|26
1643369890000|2022-01-28 11:38:10|8681.2|8678.4|8681.2|8678.4|8681.6|8678.8|8680.9|8678.1|4
1643369900000|2022-01-28 11:38:20|8681.9|8679.1|8680.2|8677.4|8681.9|8679.1|8679.9|8677.1|6
1643369910000|2022-01-28 11:38:30|8679.9|8677.1|8679.6|8676.8|8679.9|8677.1|8679.2|8676.4|12
1643369920000|2022-01-28 11:38:40|8679.2|8676.4|8677.9|8675.1|8679.6|8676.8|8677.6|8674.8|15
1643369930000|2022-01-28 11:38:50|8678.2|8675.4|8678.9|8676.1|8679.1|8676.3|8678.1|8675.3|8
1643369940000|2022-01-28 11:39:00|8678.2|8675.4|8677.9|8675.1|8678.9|8676.1|8677.1|8674.3|86
1643369950000|2022-01-28 11:39:10|8677.6|8674.8|8679.1|8676.3|8679.9|8677.1|8677.2|8674.4|24
1643369960000|2022-01-28 11:39:20|8679.2|8676.4|8679.6|8676.8|8680.1|8677.3|8679.2|8676.4|3
1643369970000|2022-01-28 11:39:30|8679.2|8676.4|8678.2|8675.4|8679.2|8676.4|8677.9|8675.1|5
1643369980000|2022-01-28 11:39:40|8677.9|8675.1|8679.2|8676.4|8679.2|8676.4|8677.2|8674.4|9
1643369990000|2022-01-28 11:39:50|8679.1|8676.3|8678.2|8675.4|8679.1|8676.3|8677.2|8674.4|1
1643370000000|2022-01-28 11:40:00|8678.6|8675.8|8677.9|8675.1|8678.6|8675.8|8677.2|8674.4|9
1643370010000|2022-01-28 11:40:10|8678.2|8675.4|8674.2|8671.4|8678.2|8675.4|8674.2|8671.4|38
1643370020000|2022-01-28 11:40:20|8674.9|8672.1|8673.2|8670.4|8675.2|8672.4|8672.4|8669.6|108
1643370030000|2022-01-28 11:40:30|8673.6|8670.8|8673.6|8670.8|8675.6|8672.8|8673.2|8670.4|34
1643370040000|2022-01-28 11:40:40|8673.2|8670.4|8669.2|8666.4|8673.2|8670.4|8669.1|8666.3|58
1643370050000|2022-01-28 11:40:50|8669.7|8666.9|8664.4|8661.6|8669.7|8666.9|8664.4|8661.6|144
1643370060000|2022-01-28 11:41:00|8663.2|8660.4|8662.4|8659.6|8665.2|8662.4|8662.4|8659.6|97
1643370070000|2022-01-28 11:41:10|8662.9|8660.1|8663.9|8661.1|8664.2|8661.4|8662.4|8659.6|13
1643370080000|2022-01-28 11:41:20|8664.1|8661.3|8667.2|8664.4|8668.2|8665.4|8663.4|8660.6|34
1643370090000|2022-01-28 11:41:30|8667.6|8664.8|8666.2|8663.4|8669.6|8666.8|8666.2|8663.4|96
1643370100000|2022-01-28 11:41:40|8667.6|8664.8|8670.2|8667.4|8670.9|8668.1|8667.2|8664.4|52
1643370110000|2022-01-28 11:41:50|8670.7|8667.9|8670.5|8667.7|8671.2|8668.4|8670.2|8667.4|15
1643370120000|2022-01-28 11:42:00|8671|8668.2|8669.2|8666.4|8671.2|8668.4|8668.2|8665.4|25
1643370130000|2022-01-28 11:42:10|8669.4|8666.6|8671.2|8668.4|8671.2|8668.4|8669.4|8666.6|19
1643370140000|2022-01-28 11:42:20|8672.2|8669.4|8672|8669.2|8672.2|8669.4|8671.2|8668.4|18
1643370150000|2022-01-28 11:42:30|8672.2|8669.4|8672.2|8669.4|8672.5|8669.7|8672|8669.2|2
1643370160000|2022-01-28 11:42:40|8672.5|8669.7|8672.2|8669.4|8672.5|8669.7|8672.2|8669.4|0
1643370170000|2022-01-28 11:42:50|8672.5|8669.7|8673|8670.2|8673|8670.2|8671.2|8668.4|17
1643370180000|2022-01-28 11:43:00|8673.2|8670.4|8671.2|8668.4|8673.2|8670.4|8671.2|8668.4|5
1643370190000|2022-01-28 11:43:10|8671.5|8668.7|8669.5|8666.7|8671.5|8668.7|8669.5|8666.7|22
1643370200000|2022-01-28 11:43:20|8669.7|8666.9|8670.2|8667.4|8671.2|8668.4|8669.7|8666.9|4
1643370210000|2022-01-28 11:43:30|8669.5|8666.7|8668.2|8665.4|8671|8668.2|8668.2|8665.4|39
1643370220000|2022-01-28 11:43:40|8668.9|8666.1|8671.2|8668.4|8671.2|8668.4|8668.9|8666.1|10
1643370230000|2022-01-28 11:43:50|||||||||2
1643370240000|2022-01-28 11:44:00|8670.9|8668.1|8670.2|8667.4|8671.2|8668.4|8669.2|8666.4|11
1643370250000|2022-01-28 11:44:10|8669.9|8667.1|8668.2|8665.4|8669.9|8667.1|8667.7|8664.9|12
1643370260000|2022-01-28 11:44:20|8667.5|8664.7|8666.2|8663.4|8668|8665.2|8666.2|8663.4|11
1643370270000|2022-01-28 11:44:30|8667|8664.2|8666.2|8663.4|8667.2|8664.4|8664.9|8662.1|19
1643370280000|2022-01-28 11:44:40|8665.5|8662.7|8665.2|8662.4|8665.5|8662.7|8665.2|8662.4|6
1643370290000|2022-01-28 11:44:50|8666.2|8663.4|8666.2|8663.4|8667.5|8664.7|8665.9|8663.1|10
1643370300000|2022-01-28 11:45:00|8666.5|8663.7|8667.2|8664.4|8668.2|8665.4|8666.2|8663.4|10
1643370310000|2022-01-28 11:45:10|8667.5|8664.7|8666.5|8663.7|8667.5|8664.7|8666.2|8663.4|7
1643370320000|2022-01-28 11:45:20|8666.2|8663.4|8667.2|8664.4|8667.2|8664.4|8665.2|8662.4|10
1643370330000|2022-01-28 11:45:30|8667.9|8665.1|8667.5|8664.7|8668|8665.2|8667.2|8664.4|11
1643370340000|2022-01-28 11:45:40|8667.7|8664.9|8669.2|8666.4|8669.2|8666.4|8667.2|8664.4|2
1643370350000|2022-01-28 11:45:50|8668.9|8666.1|8669.2|8666.4|8669.9|8667.1|8668.5|8665.7|1
1643370360000|2022-01-28 11:46:00|8669.9|8667.1|8669.2|8666.4|8669.9|8667.1|8668.2|8665.4|15
1643370370000|2022-01-28 11:46:10|8668.9|8666.1|8668.2|8665.4|8669.2|8666.4|8668.2|8665.4|22
1643370380000|2022-01-28 11:46:20|8669|8666.2|8672.9|8670.1|8674.9|8672.1|8668.2|8665.4|161
1643370390000|2022-01-28 11:46:30|8673|8670.2|8673|8670.2|8673.2|8670.4|8671.9|8669.1|9
1643370400000|2022-01-28 11:46:40|8672.9|8670.1|8673.9|8671.1|8673.9|8671.1|8672|8669.2|10
1643370410000|2022-01-28 11:46:50|8673.2|8670.4|8670.9|8668.1|8673.2|8670.4|8670.5|8667.7|24
1643370420000|2022-01-28 11:47:00|8670.2|8667.4|8671.5|8668.7|8671.5|8668.7|8670.2|8667.4|5
1643370430000|2022-01-28 11:47:10|8671.9|8669.1|8672|8669.2|8673|8670.2|8671.9|8669.1|11
1643370440000|2022-01-28 11:47:20|8671.9|8669.1|8674.9|8672.1|8674.9|8672.1|8671.9|8669.1|5
1643370450000|2022-01-28 11:47:30|8674.2|8671.4|8675.9|8673.1|8676.4|8673.6|8673.9|8671.1|30
1643370460000|2022-01-28 11:47:40|8675.5|8672.7|8673.9|8671.1|8675.9|8673.1|8673.9|8671.1|29
1643370470000|2022-01-28 11:47:50|8674|8671.2|8673.9|8671.1|8674.9|8672.1|8672.9|8670.1|13
1643370480000|2022-01-28 11:48:00|8673.2|8670.4|8674.9|8672.1|8675.2|8672.4|8673.2|8670.4|13
1643370490000|2022-01-28 11:48:10|8675.2|8672.4|8675.9|8673.1|8675.9|8673.1|8675.2|8672.4|2
1643370500000|2022-01-28 11:48:20|8676.9|8674.1|8677.9|8675.1|8678.9|8676.1|8676.9|8674.1|22
1643370510000|2022-01-28 11:48:30|8678.4|8675.6|8677.9|8675.1|8678.9|8676.1|8677.9|8675.1|10
1643370520000|2022-01-28 11:48:40|8678.6|8675.8|8676.9|8674.1|8678.9|8676.1|8676.9|8674.1|12
1643370530000|2022-01-28 11:48:50|8677.2|8674.4|8676.9|8674.1|8677.2|8674.4|8675.9|8673.1|18
1643370540000|2022-01-28 11:49:00|8677.2|8674.4|8677.9|8675.1|8678.4|8675.6|8676.9|8674.1|18
1643370550000|2022-01-28 11:49:10|8678|8675.2|8678.9|8676.1|8679|8676.2|8677.9|8675.1|12
1643370560000|2022-01-28 11:49:20|8678.5|8675.7|8678.5|8675.7|8678.9|8676.1|8677.9|8675.1|34
1643370570000|2022-01-28 11:49:30|8678.9|8676.1|8686.2|8683.4|8689.7|8686.9|8678.5|8675.7|409
1643370580000|2022-01-28 11:49:40|8685.9|8683.1|8684.9|8682.1|8686.9|8684.1|8684.9|8682.1|34
1643370590000|2022-01-28 11:49:50|8685.2|8682.4|8687.2|8684.4|8688.2|8685.4|8684.9|8682.1|28
1643370600000|2022-01-28 11:50:00|8687.5|8684.7|8688.9|8686.1|8689.9|8687.1|8687.2|8684.4|30
1643370610000|2022-01-28 11:50:10|8688.7|8685.9|8687.9|8685.1|8688.9|8686.1|8686.9|8684.1|57
1643370620000|2022-01-28 11:50:20|8687.5|8684.7|8685.9|8683.1|8687.7|8684.9|8685.7|8682.9|40
1643370630000|2022-01-28 11:50:30|8684.9|8682.1|8685.9|8683.1|8685.9|8683.1|8684.9|8682.1|34
1643370640000|2022-01-28 11:50:40|8684.9|8682.1|8684.2|8681.4|8685.9|8683.1|8684.2|8681.4|10
1643370650000|2022-01-28 11:50:50|8684.5|8681.7|8684.7|8681.9|8684.9|8682.1|8683.9|8681.1|6
1643370660000|2022-01-28 11:51:00|8684.9|8682.1|8682.9|8680.1|8685.7|8682.9|8682.9|8680.1|47
1643370670000|2022-01-28 11:51:10|8682.2|8679.4|8682.2|8679.4|8682.9|8680.1|8681.5|8678.7|22
1643370680000|2022-01-28 11:51:20|8681.9|8679.1|8683.9|8681.1|8683.9|8681.1|8681.9|8679.1|12
1643370690000|2022-01-28 11:51:30|8683.2|8680.4|8682.9|8680.1|8683.2|8680.4|8682.9|8680.1|3
1643370700000|2022-01-28 11:51:40|8683.2|8680.4|8680.9|8678.1|8683.2|8680.4|8679.9|8677.1|38
1643370710000|2022-01-28 11:51:50|8679.9|8677.1|8681.2|8678.4|8681.9|8679.1|8679.9|8677.1|11
1643370720000|2022-01-28 11:52:00|8680.9|8678.1|8680.9|8678.1|8681.7|8678.9|8680.9|8678.1|12
1643370730000|2022-01-28 11:52:10|8680.2|8677.4|8679.7|8676.9|8680.2|8677.4|8678.9|8676.1|11
1643370740000|2022-01-28 11:52:20|8678.9|8676.1|8678.9|8676.1|8678.9|8676.1|8678.9|8676.1|2
1643370750000|2022-01-28 11:52:30|8679.7|8676.9|8679.9|8677.1|8679.9|8677.1|8678.9|8676.1|2
1643370760000|2022-01-28 11:52:40|8680.2|8677.4|8681.9|8679.1|8681.9|8679.1|8678.9|8676.1|11
1643370770000|2022-01-28 11:52:50|8681.4|8678.6|8680.9|8678.1|8681.7|8678.9|8680.9|8678.1|15
1643370780000|2022-01-28 11:53:00|8680.4|8677.6|8679.9|8677.1|8680.7|8677.9|8679.9|8677.1|7
1643370790000|2022-01-28 11:53:10|8680.2|8677.4|8679.9|8677.1|8680.9|8678.1|8679.2|8676.4|1
1643370800000|2022-01-28 11:53:20|8680.5|8677.7|8679.9|8677.1|8680.5|8677.7|8679.9|8677.1|2
1643370810000|2022-01-28 11:53:30|8679.2|8676.4|8680.9|8678.1|8680.9|8678.1|8678.9|8676.1|20
1643370820000|2022-01-28 11:53:40|8679.9|8677.1|8678.2|8675.4|8679.9|8677.1|8677.9|8675.1|13
1643370830000|2022-01-28 11:53:50|8677.9|8675.1|8678.9|8676.1|8679.9|8677.1|8677.9|8675.1|3
1643370840000|2022-01-28 11:54:00|8678.5|8675.7|8679.8|8677|8679.8|8677|8677.9|8675.1|12
1643370850000|2022-01-28 11:54:10|8680.8|8678|8680.2|8677.4|8680.8|8678|8679.8|8677|14
1643370860000|2022-01-28 11:54:20|8680.5|8677.7|8679.8|8677|8680.8|8678|8678.8|8676|6
1643370870000|2022-01-28 11:54:30|8679.3|8676.5|8679.2|8676.4|8679.8|8677|8678.8|8676|6
1643370880000|2022-01-28 11:54:40|8678.8|8676|8679.8|8677|8679.8|8677|8677.8|8675|23
1643370890000|2022-01-28 11:54:50|8680.5|8677.7|8679.8|8677|8680.7|8677.9|8678.8|8676|12
1643370900000|2022-01-28 11:55:00|8680.2|8677.4|8678.7|8675.9|8680.8|8678|8678.7|8675.9|28
1643370910000|2022-01-28 11:55:10|8678.8|8676|8676.8|8674|8678.8|8676|8676.8|8674|12
1643370920000|2022-01-28 11:55:20|8677.5|8674.7|8677.8|8675|8677.8|8675|8676.8|8674|20
1643370930000|2022-01-28 11:55:30|8677.7|8674.9|8676.8|8674|8677.7|8674.9|8676.8|8674|11
1643370940000|2022-01-28 11:55:40|8677.2|8674.4|8674.8|8672|8677.2|8674.4|8674.3|8671.5|16
1643370950000|2022-01-28 11:55:50|8673.8|8671|8674.2|8671.4|8674.8|8672|8673.8|8671|12
1643370960000|2022-01-28 11:56:00|8673.8|8671|8674.2|8671.4|8674.8|8672|8673.2|8670.4|25
1643370970000|2022-01-28 11:56:10|8674.5|8671.7|8677.7|8674.9|8677.8|8675|8674.2|8671.4|8
1643370980000|2022-01-28 11:56:20|8677.8|8675|8679.2|8676.4|8679.7|8676.9|8677.8|8675|20
1643370990000|2022-01-28 11:56:30|8678.8|8676|8678.7|8675.9|8679.2|8676.4|8677.8|8675|2
1643371000000|2022-01-28 11:56:40|8678.8|8676|8681|8678.2|8681.8|8679|8678.7|8675.9|8
1643371010000|2022-01-28 11:56:50|8680.8|8678|8677.8|8675|8680.8|8678|8677.2|8674.4|27
1643371020000|2022-01-28 11:57:00|8676.8|8674|8675.8|8673|8677.8|8675|8675.8|8673|24
1643371030000|2022-01-28 11:57:10|8674.8|8672|8676.2|8673.4|8676.2|8673.4|8673.8|8671|27
1643371040000|2022-01-28 11:57:20|8675.8|8673|8677.8|8675|8679|8676.2|8675.8|8673|43
1643371050000|2022-01-28 11:57:30|8678.5|8675.7|8678.8|8676|8679.8|8677|8678.5|8675.7|22
1643371060000|2022-01-28 11:57:40|8679.5|8676.7|8683.8|8681|8683.8|8681|8679.5|8676.7|44
1643371070000|2022-01-28 11:57:50|8684.2|8681.4|8683.8|8681|8684.8|8682|8683.8|8681|38
1643371080000|2022-01-28 11:58:00|8683.5|8680.7|8683.5|8680.7|8685|8682.2|8682|8679.2|67
1643371090000|2022-01-28 11:58:10|8683.3|8680.5|8684.8|8682|8685.2|8682.4|8682.8|8680|15
1643371100000|2022-01-28 11:58:20|8685.8|8683|8686.5|8683.7|8686.8|8684|8685.5|8682.7|14
1643371110000|2022-01-28 11:58:30|8686.2|8683.4|8686.5|8683.7|8686.8|8684|8685.8|8683|6
1643371120000|2022-01-28 11:58:40|8686.8|8684|8687.8|8685|8688.8|8686|8686.2|8683.4|46
1643371130000|2022-01-28 11:58:50|8688|8685.2|8687.5|8684.7|8688|8685.2|8687|8684.2|20
1643371140000|2022-01-28 11:59:00|8687.8|8685|8686.8|8684|8687.8|8685|8685.8|8683|54
1643371150000|2022-01-28 11:59:10|8688.5|8685.7|8687.5|8684.7|8688.8|8686|8686.5|8683.7|25
1643371160000|2022-01-28 11:59:20|8687|8684.2|8686.8|8684|8687.8|8685|8686.8|8684|13
1643371170000|2022-01-28 11:59:30|8687.1|8684.3|8686.5|8683.7|8688.1|8685.3|8686.5|8683.7|29
1643371180000|2022-01-28 11:59:40|8686.8|8684|8684.6|8681.8|8687.8|8685|8684.6|8681.8|53
1643371190000|2022-01-28 11:59:50|8684.3|8681.5|8686.6|8683.8|8687.1|8684.3|8684.1|8681.3|16
1643371200000|2022-01-28 12:00:00|8687|8684.2|8685.6|8682.8|8688|8685.2|8685.1|8682.3|35
1643371210000|2022-01-28 12:00:10|8685.3|8682.5|8685.1|8682.3|8686.1|8683.3|8685.1|8682.3|6
1643371220000|2022-01-28 12:00:20|8685.3|8682.5|8684.5|8681.7|8686|8683.2|8684.5|8681.7|9
1643371230000|2022-01-28 12:00:30|8684.1|8681.3|8685.1|8682.3|8685.1|8682.3|8684.1|8681.3|5
1643371240000|2022-01-28 12:00:40|8686|8683.2|8685.1|8682.3|8687|8684.2|8685.1|8682.3|18
1643371250000|2022-01-28 12:00:50|8684.5|8681.7|8683.5|8680.7|8684.5|8681.7|8682.5|8679.7|24
1643371260000|2022-01-28 12:01:00|8683.1|8680.3|8681.1|8678.3|8683.1|8680.3|8680.1|8677.3|26
1643371270000|2022-01-28 12:01:10|8681.5|8678.7|8682.1|8679.3|8683.1|8680.3|8681.1|8678.3|15
1643371280000|2022-01-28 12:01:20|8681.5|8678.7|8682.8|8680|8683.1|8680.3|8681.1|8678.3|12
1643371290000|2022-01-28 12:01:30|8684.5|8681.7|8683.1|8680.3|8684.8|8682|8682.5|8679.7|18
1643371300000|2022-01-28 12:01:40|8682.5|8679.7|8682.1|8679.3|8683.1|8680.3|8681.1|8678.3|14
1643371310000|2022-01-28 12:01:50|8681.8|8679|8680.6|8677.8|8682.1|8679.3|8680.1|8677.3|7
1643371320000|2022-01-28 12:02:00|8681.1|8678.3|8680.1|8677.3|8681.1|8678.3|8679.1|8676.3|16
1643371330000|2022-01-28 12:02:10|8679.5|8676.7|8680.1|8677.3|8680.1|8677.3|8679.1|8676.3|3
1643371340000|2022-01-28 12:02:20|8679.8|8677|8672.5|8669.7|8680.1|8677.3|8671.6|8668.8|170
1643371350000|2022-01-28 12:02:30|8672.6|8669.8|8672.8|8670|8673.8|8671|8671.6|8668.8|79
1643371360000|2022-01-28 12:02:40|8673|8670.2|8674.5|8671.7|8675.3|8672.5|8673|8670.2|25
1643371370000|2022-01-28 12:02:50|8674.1|8671.3|8677.5|8674.7|8677.5|8674.7|8674.1|8671.3|19
1643371380000|2022-01-28 12:03:00|8676.8|8674|8678.5|8675.7|8679.5|8676.7|8676.5|8673.7|26
1643371390000|2022-01-28 12:03:10|8679.1|8676.3|8678.5|8675.7|8679.5|8676.7|8678.3|8675.5|20
1643371400000|2022-01-28 12:03:20|8678.3|8675.5|8681.5|8678.7|8681.5|8678.7|8677.5|8674.7|16
1643371410000|2022-01-28 12:03:30|8680.8|8678|8681.5|8678.7|8682.5|8679.7|8680.5|8677.7|17
1643371420000|2022-01-28 12:03:40|8681.8|8679|8682.8|8680|8684.3|8681.5|8681.5|8678.7|14
1643371430000|2022-01-28 12:03:50|8683.3|8680.5|8685.3|8682.5|8685.5|8682.7|8681.8|8679|6
1643371440000|2022-01-28 12:04:00|8684.5|8681.7|8688.1|8685.3|8689.1|8686.3|8684.5|8681.7|73
1643371450000|2022-01-28 12:04:10|8687.3|8684.5|8686.1|8683.3|8688.1|8685.3|8686.1|8683.3|14
1643371460000|2022-01-28 12:04:20|8687.1|8684.3|8687.1|8684.3|8688|8685.2|8686.1|8683.3|29
1643371470000|2022-01-28 12:04:30|8687|8684.2|8686.1|8683.3|8687|8684.2|8685.1|8682.3|10
1643371480000|2022-01-28 12:04:40|8685.6|8682.8|8686.6|8683.8|8687.1|8684.3|8685.1|8682.3|4
1643371490000|2022-01-28 12:04:50|8686.1|8683.3|8688.5|8685.7|8689.8|8687|8686.1|8683.3|50
1643371500000|2022-01-28 12:05:00|8689|8686.2|8691.5|8688.7|8692.5|8689.7|8688.1|8685.3|75
1643371510000|2022-01-28 12:05:10|8691.1|8688.3|8688.1|8685.3|8691.5|8688.7|8687.4|8684.6|47
1643371520000|2022-01-28 12:05:20|8687.8|8685|8688.5|8685.7|8689|8686.2|8687.8|8685|17
1643371530000|2022-01-28 12:05:30|8689|8686.2|8687.1|8684.3|8690|8687.2|8687.1|8684.3|11
1643371540000|2022-01-28 12:05:40|8687.4|8684.6|8686.8|8684|8688.1|8685.3|8686.8|8684|11
1643371550000|2022-01-28 12:05:50|8686.3|8683.5|8689.5|8686.7|8690.1|8687.3|8686.3|8683.5|7
1643371560000|2022-01-28 12:06:00|8689.1|8686.3|8688.1|8685.3|8690.1|8687.3|8688.1|8685.3|11
1643371570000|2022-01-28 12:06:10|8687.1|8684.3|8690.1|8687.3|8690.1|8687.3|8686.1|8683.3|71
1643371580000|2022-01-28 12:06:20|8690|8687.2|8687.8|8685|8690.1|8687.3|8687.8|8685|3
1643371590000|2022-01-28 12:06:30|8687.5|8684.7|8689.1|8686.3|8689.1|8686.3|8687.5|8684.7|4
1643371600000|2022-01-28 12:06:40|8689.5|8686.7|8690|8687.2|8690|8687.2|8689.1|8686.3|4
1643371610000|2022-01-28 12:06:50|8690.1|8687.3|8689.1|8686.3|8690.1|8687.3|8689.1|8686.3|6
1643371620000|2022-01-28 12:07:00|8689.5|8686.7|8691.1|8688.3|8692.1|8689.3|8689|8686.2|14
1643371630000|2022-01-28 12:07:10|8690.5|8687.7|8689.1|8686.3|8690.5|8687.7|8688.1|8685.3|15
1643371640000|2022-01-28 12:07:20|8689.8|8687|8688.1|8685.3|8689.8|8687|8688.1|8685.3|16
1643371650000|2022-01-28 12:07:30|8687.8|8685|8688.1|8685.3|8688.1|8685.3|8687.1|8684.3|3
1643371660000|2022-01-28 12:07:40|8689.1|8686.3|8690.1|8687.3|8690.1|8687.3|8688.1|8685.3|7
1643371670000|2022-01-28 12:07:50|8689.1|8686.3|8689.8|8687|8690.1|8687.3|8689.1|8686.3|2
1643371680000|2022-01-28 12:08:00|8689.4|8686.6|8688.1|8685.3|8690.1|8687.3|8688.1|8685.3|8
1643371690000|2022-01-28 12:08:10|8688.8|8686|8690.1|8687.3|8691|8688.2|8688.1|8685.3|15
1643371700000|2022-01-28 12:08:20|8689.1|8686.3|8689.1|8686.3|8689.1|8686.3|8687.1|8684.3|22
1643371710000|2022-01-28 12:08:30|8688.4|8685.6|8689.1|8686.3|8689.1|8686.3|8688.1|8685.3|7
1643371720000|2022-01-28 12:08:40|8688.8|8686|8688.1|8685.3|8689.1|8686.3|8688.1|8685.3|6
1643371730000|2022-01-28 12:08:50|8688.5|8685.7|8688.1|8685.3|8689.1|8686.3|8687.1|8684.3|10
1643371740000|2022-01-28 12:09:00|8688.5|8685.7|8687.5|8684.7|8688.5|8685.7|8687.1|8684.3|17
1643371750000|2022-01-28 12:09:10|8687.1|8684.3|8688.1|8685.3|8688.1|8685.3|8687.1|8684.3|1
1643371760000|2022-01-28 12:09:20|8687.1|8684.3|8686.1|8683.3|8687.1|8684.3|8684.1|8681.3|39
1643371770000|2022-01-28 12:09:30|8686.8|8684|8685.3|8682.5|8686.8|8684|8684.1|8681.3|22
1643371780000|2022-01-28 12:09:40|8686|8683.2|8686.1|8683.3|8686.1|8683.3|8685.1|8682.3|6
1643371790000|2022-01-28 12:09:50|8685.5|8682.7|8685.1|8682.3|8686.1|8683.3|8685.1|8682.3|5
1643371800000|2022-01-28 12:10:00|8685.3|8682.5|8688|8685.2|8688|8685.2|8684.1|8681.3|12
1643371810000|2022-01-28 12:10:10|8687.6|8684.8|8686.1|8683.3|8687.6|8684.8|8686.1|8683.3|7
1643371820000|2022-01-28 12:10:20|8687.1|8684.3|8687.1|8684.3|8688|8685.2|8686.6|8683.8|9
1643371830000|2022-01-28 12:10:30|8687.5|8684.7|8686.5|8683.7|8687.5|8684.7|8686.1|8683.3|15
1643371840000|2022-01-28 12:10:40|8686.8|8684|8686.1|8683.3|8687.1|8684.3|8685.5|8682.7|7
1643371850000|2022-01-28 12:10:50|8685.1|8682.3|8684.1|8681.3|8685.6|8682.8|8684.1|8681.3|7
1643371860000|2022-01-28 12:11:00|8683.6|8680.8|8683.8|8681|8684.1|8681.3|8683.1|8680.3|3
1643371870000|2022-01-28 12:11:10|8684.8|8682|8683.8|8681|8686.8|8684|8683.1|8680.3|159
1643371880000|2022-01-28 12:11:20|8684.1|8681.3|8683.1|8680.3|8684.1|8681.3|8682.8|8680|7
1643371890000|2022-01-28 12:11:30|8683.4|8680.6|8685.8|8683|8685.8|8683|8682.9|8680.1|12
1643371900000|2022-01-28 12:11:40|8685.4|8682.6|8687.8|8685|8687.8|8685|8685.4|8682.6|19
1643371910000|2022-01-28 12:11:50|8688.5|8685.7|8687.8|8685|8688.8|8686|8686.8|8684|8
1643371920000|2022-01-28 12:12:00|8688.8|8686|8689.8|8687|8689.8|8687|8688.8|8686|25
1643371930000|2022-01-28 12:12:10|8689.6|8686.8|8688.4|8685.6|8689.8|8687|8686.8|8684|27
1643371940000|2022-01-28 12:12:20|8687.8|8685|8688.8|8686|8688.8|8686|8687.8|8685|5
1643371950000|2022-01-28 12:12:30|8689.1|8686.3|8689.8|8687|8690.1|8687.3|8688.8|8686|9
1643371960000|2022-01-28 12:12:40|8689.9|8687.1|8691.8|8689|8691.8|8689|8689.8|8687|27
1643371970000|2022-01-28 12:12:50|8690.9|8688.1|8692.8|8690|8692.8|8690|8690.8|8688|20
1643371980000|2022-01-28 12:13:00|8692.1|8689.3|8696.8|8694|8699.5|8696.7|8691.8|8689|130
1643371990000|2022-01-28 12:13:10|8697.1|8694.3|8696.8|8694|8698.5|8695.7|8696.8|8694|28
1643372000000|2022-01-28 12:13:20|8697.1|8694.3|8698.1|8695.3|8698.8|8696|8697.1|8694.3|20
1643372010000|2022-01-28 12:13:30|8698.3|8695.5|8697.8|8695|8699.3|8696.5|8697.8|8695|38
1643372020000|2022-01-28 12:13:40|8698.5|8695.7|8696.8|8694|8698.8|8696|8695.8|8693|46
1643372030000|2022-01-28 12:13:50|8697.4|8694.6|8696.8|8694|8697.8|8695|8696.8|8694|9
1643372040000|2022-01-28 12:14:00|8694.9|8692.1|8695.8|8693|8696.8|8694|8694.9|8692.1|34
1643372050000|2022-01-28 12:14:10|8696.5|8693.7|8697.6|8694.8|8697.8|8695|8696.5|8693.7|16
1643372060000|2022-01-28 12:14:20|8697.3|8694.5|8697.3|8694.5|8698.1|8695.3|8697.1|8694.3|17
1643372070000|2022-01-28 12:14:30|8697.6|8694.8|8698.8|8696|8699.8|8697|8697.1|8694.3|36
1643372080000|2022-01-28 12:14:40|8699.3|8696.5|8698.6|8695.8|8699.6|8696.8|8697.8|8695|17
1643372090000|2022-01-28 12:14:50|8698.8|8696|8698.6|8695.8|8699.6|8696.8|8698.1|8695.3|12
1643372100000|2022-01-28 12:15:00|8697.9|8695.1|8698.6|8695.8|8698.6|8695.8|8695.8|8693|53
1643372110000|2022-01-28 12:15:10|8698.3|8695.5|8698.6|8695.8|8699.1|8696.3|8697.8|8695|14
1643372120000|2022-01-28 12:15:20|8698.3|8695.5|8697.1|8694.3|8698.8|8696|8696.8|8694|30
1643372130000|2022-01-28 12:15:30|8697.6|8694.8|8698.8|8696|8699.1|8696.3|8696.8|8694|9
1643372140000|2022-01-28 12:15:40|8699.5|8696.7|8699.8|8697|8699.8|8697|8698.6|8695.8|9
1643372150000|2022-01-28 12:15:50|8699.6|8696.8|8698.8|8696|8699.8|8697|8698.8|8696|8
1643372160000|2022-01-28 12:16:00|8698.6|8695.8|8698.1|8695.3|8698.6|8695.8|8696.8|8694|17
1643372170000|2022-01-28 12:16:10|8698.3|8695.5|8698.8|8696|8699.6|8696.8|8697.8|8695|16
1643372180000|2022-01-28 12:16:20|8698.6|8695.8|8698.8|8696|8698.8|8696|8696.8|8694|25
1643372190000|2022-01-28 12:16:30|8698.6|8695.8|8698.8|8696|8698.8|8696|8698.6|8695.8|14
1643372200000|2022-01-28 12:16:40|8699.1|8696.3|8699.8|8697|8699.8|8697|8699.1|8696.3|3
1643372210000|2022-01-28 12:16:50|8700.1|8697.3|8701.8|8699|8703.8|8701|8700.1|8697.3|89
1643372220000|2022-01-28 12:17:00|8701.1|8698.3|8697.8|8695|8701.1|8698.3|8697.8|8695|41
1643372230000|2022-01-28 12:17:10|8698.1|8695.3|8698.1|8695.3|8698.8|8696|8697.8|8695|14
1643372240000|2022-01-28 12:17:20|8698.3|8695.5|8698.8|8696|8699.8|8697|8697.8|8695|12
1643372250000|2022-01-28 12:17:30|8699.1|8696.3|8699.1|8696.3|8699.6|8696.8|8697.8|8695|13
1643372260000|2022-01-28 12:17:40|8699.5|8696.7|8698.6|8695.8|8699.6|8696.8|8697.8|8695|4
1643372270000|2022-01-28 12:17:50|8698.8|8696|8698.8|8696|8700.5|8697.7|8698.8|8696|15
1643372280000|2022-01-28 12:18:00|8699.1|8696.3|8699.8|8697|8700.6|8697.8|8698.8|8696|10
1643372290000|2022-01-28 12:18:10|8700.5|8697.7|8699.8|8697|8700.8|8698|8699.6|8696.8|56
1643372300000|2022-01-28 12:18:20|8699.6|8696.8|8698.8|8696|8699.8|8697|8698.8|8696|10
1643372310000|2022-01-28 12:18:30|8699.1|8696.3|8698.1|8695.3|8699.8|8697|8698.1|8695.3|24
1643372320000|2022-01-28 12:18:40|8697.8|8695|8697.1|8694.3|8697.8|8695|8696.4|8693.6|19
1643372330000|2022-01-28 12:18:50|8696.8|8694|8697.8|8695|8697.8|8695|8696.8|8694|3
1643372340000|2022-01-28 12:19:00|8698.8|8696|8700.3|8697.5|8701.1|8698.3|8697.8|8695|49
1643372350000|2022-01-28 12:19:10|8700.8|8698|8699.1|8696.3|8700.8|8698|8698.8|8696|21
1643372360000|2022-01-28 12:19:20|8698.8|8696|8697.8|8695|8698.8|8696|8697.4|8694.6|11
1643372370000|2022-01-28 12:19:30|8697.6|8694.8|8695.8|8693|8698.6|8695.8|8695.8|8693|47
1643372380000|2022-01-28 12:19:40|8696.1|8693.3|8696.8|8694|8697.6|8694.8|8693.8|8691|74
1643372390000|2022-01-28 12:19:50|8696.6|8693.8|8697.1|8694.3|8697.6|8694.8|8696.6|8693.8|8
1643372400000|2022-01-28 12:20:00|8697.3|8694.5|8698.6|8695.8|8698.8|8696|8697.1|8694.3|34
1643372410000|2022-01-28 12:20:10|8698.8|8696|8696.8|8694|8698.8|8696|8695.6|8692.8|26
1643372420000|2022-01-28 12:20:20|8697.6|8694.8|8696.8|8694|8697.6|8694.8|8696.8|8694|12
1643372430000|2022-01-28 12:20:30|8696.4|8693.6|8698.6|8695.8|8698.6|8695.8|8696.3|8693.5|30
1643372440000|2022-01-28 12:20:40|8698.8|8696|8693.8|8691|8698.8|8696|8693.8|8691|52
1643372450000|2022-01-28 12:20:50|8694.1|8691.3|8693.8|8691|8694.8|8692|8692.8|8690|38
1643372460000|2022-01-28 12:21:00|8694.1|8691.3|8694.8|8692|8696.4|8693.6|8694.1|8691.3|22
1643372470000|2022-01-28 12:21:10|8694.3|8691.5|8693.8|8691|8694.8|8692|8693.8|8691|12
1643372480000|2022-01-28 12:21:20|8693.1|8690.3|8692.8|8690|8693.8|8691|8691.8|8689|30
1643372490000|2022-01-28 12:21:30|8693.1|8690.3|8693.8|8691|8694.8|8692|8692.8|8690|41
1643372500000|2022-01-28 12:21:40|8694.1|8691.3|8694.1|8691.3|8694.8|8692|8692.9|8690.1|25
1643372510000|2022-01-28 12:21:50|8693.8|8691|8694.8|8692|8696.8|8694|8693.8|8691|43
1643372520000|2022-01-28 12:22:00|8694.6|8691.8|8692.8|8690|8694.6|8691.8|8691.8|8689|44
1643372530000|2022-01-28 12:22:10|8692.1|8689.3|8690.8|8688|8692.6|8689.8|8690.8|8688|30
1643372540000|2022-01-28 12:22:20|8690.4|8687.6|8684.8|8682|8690.8|8688|8683.8|8681|97
1643372550000|2022-01-28 12:22:30|8684.4|8681.6|8682.8|8680|8684.8|8682|8681.8|8679|30
1643372560000|2022-01-28 12:22:40|8683.1|8680.3|8683.8|8681|8684.8|8682|8682.8|8680|13
1643372570000|2022-01-28 12:22:50|8684.1|8681.3|8684.1|8681.3|8686.1|8683.3|8683.8|8681|28
1643372580000|2022-01-28 12:23:00|8683.8|8681|8679.1|8676.3|8683.8|8681|8678.9|8676.1|113
1643372590000|2022-01-28 12:23:10|8678.9|8676.1|8677.9|8675.1|8680.1|8677.3|8676.9|8674.1|60
1643372600000|2022-01-28 12:23:20|8678.1|8675.3|8678.4|8675.6|8679.1|8676.3|8677.9|8675.1|23
1643372610000|2022-01-28 12:23:30|8679.1|8676.3|8679.4|8676.6|8679.9|8677.1|8678.1|8675.3|22
1643372620000|2022-01-28 12:23:40|8679.1|8676.3|8678.1|8675.3|8679.9|8677.1|8677.9|8675.1|13
1643372630000|2022-01-28 12:23:50|8677.9|8675.1|8677.9|8675.1|8677.9|8675.1|8676.9|8674.1|10
1643372640000|2022-01-28 12:24:00|8678.1|8675.3|8679.1|8676.3|8679.1|8676.3|8677.1|8674.3|21
1643372650000|2022-01-28 12:24:10|8679.4|8676.6|8680.1|8677.3|8680.9|8678.1|8679.1|8676.3|43
1643372660000|2022-01-28 12:24:20|8679.9|8677.1|8677.9|8675.1|8679.9|8677.1|8677.9|8675.1|22
1643372670000|2022-01-28 12:24:30|8677.6|8674.8|8678.9|8676.1|8679.9|8677.1|8676.1|8673.3|127
1643372680000|2022-01-28 12:24:40|8678.7|8675.9|8672.4|8669.6|8678.7|8675.9|8672.1|8669.3|101
1643372690000|2022-01-28 12:24:50|8672.9|8670.1|8673.1|8670.3|8673.6|8670.8|8672.7|8669.9|22
1643372700000|2022-01-28 12:25:00|8673.4|8670.6|8676.1|8673.3|8676.9|8674.1|8672.6|8669.8|44
1643372710000|2022-01-28 12:25:10|8675.9|8673.1|8678.1|8675.3|8678.9|8676.1|8675.9|8673.1|27
1643372720000|2022-01-28 12:25:20|8678.7|8675.9|8674.1|8671.3|8678.7|8675.9|8674.1|8671.3|23
1643372730000|2022-01-28 12:25:30|8673.4|8670.6|8671.9|8669.1|8674.1|8671.3|8671.1|8668.3|86
1643372740000|2022-01-28 12:25:40|8672.1|8669.3|8671.1|8668.3|8672.1|8669.3|8671.1|8668.3|23
1643372750000|2022-01-28 12:25:50|8671.4|8668.6|8673.1|8670.3|8674.1|8671.3|8671.4|8668.6|37
1643372760000|2022-01-28 12:26:00|8672.4|8669.6|8673.1|8670.3|8674.2|8671.4|8671.1|8668.3|27
1643372770000|2022-01-28 12:26:10|8673.4|8670.6|8675.4|8672.6|8675.9|8673.1|8673.4|8670.6|32
1643372780000|2022-01-28 12:26:20|8675.7|8672.9|8677.7|8674.9|8677.7|8674.9|8674.9|8672.1|24
1643372790000|2022-01-28 12:26:30|8677.9|8675.1|8675.9|8673.1|8678.4|8675.6|8675.9|8673.1|26
1643372800000|2022-01-28 12:26:40|8676.4|8673.6|8677.4|8674.6|8679.9|8677.1|8676.1|8673.3|55
1643372810000|2022-01-28 12:26:50|8677.9|8675.1|8677.9|8675.1|8677.9|8675.1|8676.9|8674.1|0
1643372820000|2022-01-28 12:27:00|8678.9|8676.1|8676.9|8674.1|8678.9|8676.1|8676.9|8674.1|14
1643372830000|2022-01-28 12:27:10|8677.1|8674.3|8679.9|8677.1|8680.1|8677.3|8675.1|8672.3|49
1643372840000|2022-01-28 12:27:20|8680.1|8677.3|8678.4|8675.6|8680.9|8678.1|8678.1|8675.3|31
1643372850000|2022-01-28 12:27:30|8678.9|8676.1|8678.1|8675.3|8678.9|8676.1|8677.4|8674.6|13
1643372860000|2022-01-28 12:27:40|8677.7|8674.9|8676.7|8673.9|8678.1|8675.3|8676.1|8673.3|10
1643372870000|2022-01-28 12:27:50|8676.9|8674.1|8676.4|8673.6|8678.1|8675.3|8676.2|8673.4|24
1643372880000|2022-01-28 12:28:00|8676.1|8673.3|8677.1|8674.3|8677.1|8674.3|8676.1|8673.3|6
1643372890000|2022-01-28 12:28:10|8677.4|8674.6|8676.1|8673.3|8678.6|8675.8|8676.1|8673.3|11
1643372900000|2022-01-28 12:28:20|8677.1|8674.3|8675.6|8672.8|8677.1|8674.3|8675.1|8672.3|10
1643372910000|2022-01-28 12:28:30|8675.9|8673.1|8674.7|8671.9|8677.1|8674.3|8674.2|8671.4|24
1643372920000|2022-01-28 12:28:40|8672.9|8670.1|8674.7|8671.9|8675.1|8672.3|8672.7|8669.9|15
1643372930000|2022-01-28 12:28:50|8675.1|8672.3|8673.2|8670.4|8675.2|8672.4|8673|8670.2|20
1643372940000|2022-01-28 12:29:00|8673|8670.2|8672.7|8669.9|8673|8670.2|8669.2|8666.4|61
1643372950000|2022-01-28 12:29:10|8673|8670.2|8672|8669.2|8673|8670.2|8671.2|8668.4|4
1643372960000|2022-01-28 12:29:20|8672.2|8669.4|8671.2|8668.4|8672.2|8669.4|8670|8667.2|49
1643372970000|2022-01-28 12:29:30|8671|8668.2|8673|8670.2|8673|8670.2|8671|8668.2|12
1643372980000|2022-01-28 12:29:40|8672.7|8669.9|8673.7|8670.9|8674|8671.2|8672|8669.2|16
1643372990000|2022-01-28 12:29:50|8674|8671.2|8671.4|8668.6|8674|8671.2|8671|8668.2|20
1643373000000|2022-01-28 12:30:00|8672|8669.2|8674.7|8671.9|8675|8672.2|8671.4|8668.6|16
1643373010000|2022-01-28 12:30:10|8674|8671.2|8674.4|8671.6|8675|8672.2|8673|8670.2|17
1643373020000|2022-01-28 12:30:20|8674|8671.2|8675|8672.2|8676|8673.2|8674|8671.2|17
1643373030000|2022-01-28 12:30:30|8674.4|8671.6|8676.2|8673.4|8676.2|8673.4|8674|8671.2|34
1643373040000|2022-01-28 12:30:40|8676.4|8673.6|8675.2|8672.4|8676.4|8673.6|8674.7|8671.9|21
1643373050000|2022-01-28 12:30:50|8675|8672.2|8676.2|8673.4|8676.4|8673.6|8673.4|8670.6|150
1643373060000|2022-01-28 12:31:00|8675.7|8672.9|8673|8670.2|8676.4|8673.6|8672.2|8669.4|31
1643373070000|2022-01-28 12:31:10|8673.2|8670.4|8673.2|8670.4|8674|8671.2|8672.7|8669.9|24
1643373080000|2022-01-28 12:31:20|8672.9|8670.1|8676.7|8673.9|8678.2|8675.4|8671.7|8668.9|103
1643373090000|2022-01-28 12:31:30|8677|8674.2|8678.4|8675.6|8678.4|8675.6|8675.4|8672.6|30
1643373100000|2022-01-28 12:31:40|8679|8676.2|8678.2|8675.4|8680.2|8677.4|8678.2|8675.4|37
1643373110000|2022-01-28 12:31:50|8678.4|8675.6|8679.2|8676.4|8679.2|8676.4|8677.4|8674.6|12
1643373120000|2022-01-28 12:32:00|8678.5|8675.7|8678.2|8675.4|8679.2|8676.4|8678.2|8675.4|10
1643373130000|2022-01-28 12:32:10|8678.4|8675.6|8679.7|8676.9|8680.2|8677.4|8678.4|8675.6|26
1643373140000|2022-01-28 12:32:20|8680|8677.2|8678.7|8675.9|8681.2|8678.4|8678.4|8675.6|20
1643373150000|2022-01-28 12:32:30|8678.4|8675.6|8681.2|8678.4|8681.2|8678.4|8678.4|8675.6|7
1643373160000|2022-01-28 12:32:40|8681|8678.2|8681.2|8678.4|8681.2|8678.4|8680.2|8677.4|13
1643373170000|2022-01-28 12:32:50|8682.9|8680.1|8688.2|8685.4|8689.2|8686.4|8682.7|8679.9|119
1643373180000|2022-01-28 12:33:00|8688.9|8686.1|8685.4|8682.6|8689.2|8686.4|8685.4|8682.6|40
1643373190000|2022-01-28 12:33:10|8686|8683.2|8686.4|8683.6|8686.9|8684.1|8686|8683.2|10
1643373200000|2022-01-28 12:33:20|8687.4|8684.6|8686.4|8683.6|8687.7|8684.9|8686.4|8683.6|18
1643373210000|2022-01-28 12:33:30|8687.2|8684.4|8686.4|8683.6|8687.2|8684.4|8686.4|8683.6|8
1643373220000|2022-01-28 12:33:40|8686.7|8683.9|8694.4|8691.6|8694.4|8691.6|8686.7|8683.9|67
1643373230000|2022-01-28 12:33:50|8694.2|8691.4|8692.4|8689.6|8694.2|8691.4|8691.4|8688.6|76
1643373240000|2022-01-28 12:34:00|8691.5|8688.7|8692.3|8689.5|8692.4|8689.6|8691.4|8688.6|42
1643373250000|2022-01-28 12:34:10|8691.7|8688.9|8688.3|8685.5|8691.7|8688.9|8688.3|8685.5|33
1643373260000|2022-01-28 12:34:20|8689.3|8686.5|8689.7|8686.9|8690.3|8687.5|8689.3|8686.5|15
1643373270000|2022-01-28 12:34:30|8690|8687.2|8689.3|8686.5|8690.3|8687.5|8688.3|8685.5|18
1643373280000|2022-01-28 12:34:40|8689.2|8686.4|8689.3|8686.5|8689.3|8686.5|8688.3|8685.5|6
1643373290000|2022-01-28 12:34:50|8690.3|8687.5|8690.3|8687.5|8691.3|8688.5|8690.2|8687.4|43
1643373300000|2022-01-28 12:35:00|8690.7|8687.9|8690.3|8687.5|8691.2|8688.4|8690.2|8687.4|6
1643373310000|2022-01-28 12:35:10|8690.7|8687.9|8693.3|8690.5|8694.2|8691.4|8690.7|8687.9|51
1643373320000|2022-01-28 12:35:20|8692.3|8689.5|8693.3|8690.5|8693.3|8690.5|8692.3|8689.5|6
1643373330000|2022-01-28 12:35:30|8693.7|8690.9|8692.2|8689.4|8693.8|8691|8692.2|8689.4|16
1643373340000|2022-01-28 12:35:40|8692.3|8689.5|8691.3|8688.5|8692.3|8689.5|8690.3|8687.5|20
1643373350000|2022-01-28 12:35:50|8691.7|8688.9|8691.3|8688.5|8692.3|8689.5|8691|8688.2|2
1643373360000|2022-01-28 12:36:00|8690.8|8688|8690.3|8687.5|8692|8689.2|8690.3|8687.5|13
1643373370000|2022-01-28 12:36:10|8689.7|8686.9|8691.3|8688.5|8692.2|8689.4|8689.3|8686.5|14
1643373380000|2022-01-28 12:36:20|8691|8688.2|8690.3|8687.5|8691.3|8688.5|8690|8687.2|11
1643373390000|2022-01-28 12:36:30|8690|8687.2|8689.3|8686.5|8690.3|8687.5|8688.3|8685.5|17
1643373400000|2022-01-28 12:36:40|8688.8|8686|8689.3|8686.5|8689.3|8686.5|8688.3|8685.5|12
1643373410000|2022-01-28 12:36:50|8689|8686.2|8688.3|8685.5|8689.3|8686.5|8688.3|8685.5|6
1643373420000|2022-01-28 12:37:00|8689|8686.2|8686.3|8683.5|8689.3|8686.5|8686.3|8683.5|31
1643373430000|2022-01-28 12:37:10|8686.2|8683.4|8685.3|8682.5|8686.2|8683.4|8684.3|8681.5|39
1643373440000|2022-01-28 12:37:20|8685|8682.2|8685.3|8682.5|8685.3|8682.5|8684.3|8681.5|11
1643373450000|2022-01-28 12:37:30|8686.3|8683.5|8680.5|8677.7|8686.3|8683.5|8679.5|8676.7|63
1643373460000|2022-01-28 12:37:40|8680.3|8677.5|8681.3|8678.5|8681.3|8678.5|8680.3|8677.5|4
1643373470000|2022-01-28 12:37:50|8681.5|8678.7|8680.3|8677.5|8681.5|8678.7|8679.3|8676.5|35
1643373480000|2022-01-28 12:38:00|8680.5|8677.7|8679.5|8676.7|8681.3|8678.5|8679.5|8676.7|32
1643373490000|2022-01-28 12:38:10|8680|8677.2|8679.3|8676.5|8680|8677.2|8678.3|8675.5|12
1643373500000|2022-01-28 12:38:20|8678.7|8675.9|8679.3|8676.5|8679.3|8676.5|8676.3|8673.5|24
1643373510000|2022-01-28 12:38:30|8679|8676.2|8680.3|8677.5|8681.5|8678.7|8679|8676.2|21
1643373520000|2022-01-28 12:38:40|8679.5|8676.7|8678.5|8675.7|8680.3|8677.5|8678.5|8675.7|7
1643373530000|2022-01-28 12:38:50|8678.3|8675.5|8678.3|8675.5|8679.3|8676.5|8677.5|8674.7|12
1643373540000|2022-01-28 12:39:00|8678.5|8675.7|8677.3|8674.5|8679.3|8676.5|8677.3|8674.5|13
1643373550000|2022-01-28 12:39:10|8678.3|8675.5|8678.3|8675.5|8679.3|8676.5|8677.3|8674.5|12
1643373560000|2022-01-28 12:39:20|8677.3|8674.5|8677|8674.2|8678|8675.2|8676.3|8673.5|17
1643373570000|2022-01-28 12:39:30|8677.3|8674.5|8678.3|8675.5|8679.3|8676.5|8676|8673.2|23
1643373580000|2022-01-28 12:39:40|8677.3|8674.5|8677.3|8674.5|8678|8675.2|8677.3|8674.5|9
1643373590000|2022-01-28 12:39:50|8678|8675.2|8678.3|8675.5|8679.3|8676.5|8677.3|8674.5|9
1643373600000|2022-01-28 12:40:00|8678.6|8675.8|8680.3|8677.5|8681.3|8678.5|8678.3|8675.5|14
1643373610000|2022-01-28 12:40:10|8680|8677.2|8679.3|8676.5|8680.3|8677.5|8678.5|8675.7|15
1643373620000|2022-01-28 12:40:20|8680.3|8677.5|8681.3|8678.5|8682.3|8679.5|8679.3|8676.5|51
1643373630000|2022-01-28 12:40:30|8681.7|8678.9|8683.3|8680.5|8684.2|8681.4|8681.3|8678.5|21
1643373640000|2022-01-28 12:40:40|8683.7|8680.9|8685.3|8682.5|8686.7|8683.9|8683.6|8680.8|34
1643373650000|2022-01-28 12:40:50|8686|8683.2|8686.3|8683.5|8686.3|8683.5|8685.3|8682.5|2
1643373660000|2022-01-28 12:41:00|8685.7|8682.9|8685.3|8682.5|8686.7|8683.9|8685.3|8682.5|12
1643373670000|2022-01-28 12:41:10|8685.5|8682.7|8686.7|8683.9|8688.3|8685.5|8685.5|8682.7|38
1643373680000|2022-01-28 12:41:20|8687|8684.2|8685|8682.2|8688.7|8685.9|8684.5|8681.7|52
1643373690000|2022-01-28 12:41:30|8685.3|8682.5|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|12
1643373700000|2022-01-28 12:41:40|8684.7|8681.9|8686.3|8683.5|8686.3|8683.5|8684.7|8681.9|17
1643373710000|2022-01-28 12:41:50|8686.8|8684|8685.3|8682.5|8687.3|8684.5|8685.3|8682.5|10
1643373720000|2022-01-28 12:42:00|8685.8|8683|8685.3|8682.5|8686.3|8683.5|8684.5|8681.7|16
1643373730000|2022-01-28 12:42:10|8684.8|8682|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|12
1643373740000|2022-01-28 12:42:20|8683.6|8680.8|8682.8|8680|8683.6|8680.8|8682.5|8679.7|15
1643373750000|2022-01-28 12:42:30|8681.8|8679|8683.3|8680.5|8684.3|8681.5|8681.8|8679|36
1643373760000|2022-01-28 12:42:40|8683.7|8680.9|8684|8681.2|8685|8682.2|8682.5|8679.7|63
1643373770000|2022-01-28 12:42:50|8684.3|8681.5|8685.5|8682.7|8685.6|8682.8|8684.3|8681.5|10
1643373780000|2022-01-28 12:43:00|8685.1|8682.3|8684.6|8681.8|8685.1|8682.3|8682.5|8679.7|18
1643373790000|2022-01-28 12:43:10|8684.5|8681.7|8685.5|8682.7|8685.6|8682.8|8684|8681.2|8
1643373800000|2022-01-28 12:43:20|8685.6|8682.8|8682.6|8679.8|8685.6|8682.8|8682|8679.2|14
1643373810000|2022-01-28 12:43:30|8683|8680.2|8680.6|8677.8|8683.5|8680.7|8680.6|8677.8|6
1643373820000|2022-01-28 12:43:40|8681.3|8678.5|8680.6|8677.8|8682|8679.2|8680.6|8677.8|8
1643373830000|2022-01-28 12:43:50|8680|8677.2|8679.5|8676.7|8680|8677.2|8678.6|8675.8|26
1643373840000|2022-01-28 12:44:00|8679.6|8676.8|8677.5|8674.7|8680.5|8677.7|8677|8674.2|14
1643373850000|2022-01-28 12:44:10|8677.6|8674.8|8677|8674.2|8678.5|8675.7|8676.6|8673.8|14
1643373860000|2022-01-28 12:44:20|8676.6|8673.8|8675.6|8672.8|8677.5|8674.7|8675.5|8672.7|12
1643373870000|2022-01-28 12:44:30|8675.5|8672.7|8677|8674.2|8677.5|8674.7|8675.5|8672.7|10
1643373880000|2022-01-28 12:44:40|8676.6|8673.8|8677.5|8674.7|8677.5|8674.7|8676.5|8673.7|5
1643373890000|2022-01-28 12:44:50|8677.3|8674.5|8677|8674.2|8677.5|8674.7|8676.6|8673.8|8
1643373900000|2022-01-28 12:45:00|8677.5|8674.7|8680.6|8677.8|8680.6|8677.8|8676.6|8673.8|42
1643373910000|2022-01-28 12:45:10|8681.5|8678.7|8679.5|8676.7|8681.6|8678.8|8678.6|8675.8|48
1643373920000|2022-01-28 12:45:20|8679.1|8676.3|8678|8675.2|8679.5|8676.7|8677.6|8674.8|10
1643373930000|2022-01-28 12:45:30|8677.6|8674.8|8677.6|8674.8|8678.6|8675.8|8677.6|8674.8|4
1643373940000|2022-01-28 12:45:40|8678|8675.2|8678.6|8675.8|8678.6|8675.8|8677.6|8674.8|5
1643373950000|2022-01-28 12:45:50|8679|8676.2|8679.5|8676.7|8679.5|8676.7|8678.6|8675.8|13
1643373960000|2022-01-28 12:46:00|8679|8676.2|8677.6|8674.8|8679|8676.2|8676.8|8674|11
1643373970000|2022-01-28 12:46:10|8678|8675.2|8678.6|8675.8|8678.6|8675.8|8676.8|8674|9
1643373980000|2022-01-28 12:46:20|8677.9|8675.1|8677.6|8674.8|8678|8675.2|8676.6|8673.8|20
1643373990000|2022-01-28 12:46:30|8677.1|8674.3|8675.6|8672.8|8677.1|8674.3|8675.6|8672.8|11
1643374000000|2022-01-28 12:46:40|8675.3|8672.5|8675.6|8672.8|8676.6|8673.8|8674.8|8672|22
1643374010000|2022-01-28 12:46:50|8676.3|8673.5|8674.8|8672|8678.1|8675.3|8674.8|8672|34
1643374020000|2022-01-28 12:47:00|8674.4|8671.6|8673.9|8671.1|8675.3|8672.5|8673.6|8670.8|66
1643374030000|2022-01-28 12:47:10|8673.3|8670.5|8673.9|8671.1|8674.9|8672.1|8673.3|8670.5|32
1643374040000|2022-01-28 12:47:20|8674.1|8671.3|8673.9|8671.1|8674.1|8671.3|8671.9|8669.1|49
1643374050000|2022-01-28 12:47:30|8674.8|8672|8674.9|8672.1|8674.9|8672.1|8673.9|8671.1|12
1643374060000|2022-01-28 12:47:40|8675.8|8673|8675.3|8672.5|8677.8|8675|8674.9|8672.1|22
1643374070000|2022-01-28 12:47:50|8674.9|8672.1|8677.6|8674.8|8680.5|8677.7|8674.3|8671.5|173
1643374080000|2022-01-28 12:48:00|8675.9|8673.1|8675.9|8673.1|8677.8|8675|8675.3|8672.5|83
1643374090000|2022-01-28 12:48:10|8676.9|8674.1|8676.4|8673.6|8677.1|8674.3|8675.9|8673.1|9
1643374100000|2022-01-28 12:48:20|8676.8|8674|8675.9|8673.1|8676.9|8674.1|8675.1|8672.3|15
1643374110000|2022-01-28 12:48:30|8676.6|8673.8|8675.9|8673.1|8676.9|8674.1|8674.9|8672.1|11
1643374120000|2022-01-28 12:48:40|8675.3|8672.5|8678.8|8676|8678.8|8676|8674.1|8671.3|40
1643374130000|2022-01-28 12:48:50|8678.9|8676.1|8678.8|8676|8679.8|8677|8678.8|8676|14
1643374140000|2022-01-28 12:49:00|8677.9|8675.1|8675.9|8673.1|8678.9|8676.1|8675.9|8673.1|33
1643374150000|2022-01-28 12:49:10|8676.3|8673.5|8677.9|8675.1|8677.9|8675.1|8676.3|8673.5|4
1643374160000|2022-01-28 12:49:20|8678.3|8675.5|8677.9|8675.1|8678.9|8676.1|8677.6|8674.8|30
1643374170000|2022-01-28 12:49:30|8677.1|8674.3|8678.9|8676.1|8678.9|8676.1|8676.9|8674.1|10
1643374180000|2022-01-28 12:49:40|8678.6|8675.8|8678.3|8675.5|8678.6|8675.8|8677.9|8675.1|5
1643374190000|2022-01-28 12:49:50|8677.9|8675.1|8678.3|8675.5|8679.8|8677|8677.9|8675.1|12
1643374200000|2022-01-28 12:50:00|8678.6|8675.8|8677.8|8675|8678.8|8676|8677.1|8674.3|15
1643374210000|2022-01-28 12:50:10|8677.1|8674.3|8677.8|8675|8677.9|8675.1|8676.9|8674.1|3
1643374220000|2022-01-28 12:50:20|8677.9|8675.1|8678.8|8676|8678.8|8676|8677.9|8675.1|7
1643374230000|2022-01-28 12:50:30|8679.8|8677|8678.9|8676.1|8679.8|8677|8677.4|8674.6|54
1643374240000|2022-01-28 12:50:40|8679.8|8677|8677.4|8674.6|8679.8|8677|8677.1|8674.3|34
1643374250000|2022-01-28 12:50:50|8677.1|8674.3|8677.4|8674.6|8677.9|8675.1|8676.9|8674.1|12
1643374260000|2022-01-28 12:51:00|8677.1|8674.3|8677.9|8675.1|8677.9|8675.1|8677.1|8674.3|2
1643374270000|2022-01-28 12:51:10|8677.8|8675|8677.9|8675.1|8679.8|8677|8677.6|8674.8|17
1643374280000|2022-01-28 12:51:20|8677.6|8674.8|8677.1|8674.3|8677.9|8675.1|8676.7|8673.7|16
1643374290000|2022-01-28 12:51:30|8677.9|8675.1|8677.9|8675.1|8678.9|8676.1|8677.6|8674.8|29
1643374300000|2022-01-28 12:51:40|8677.6|8674.8|8678.8|8676|8679.4|8676.6|8677.6|8674.8|5
1643374310000|2022-01-28 12:51:50|8679.3|8676.5|8678.1|8675.3|8679.4|8676.6|8677.1|8674.3|121
1643374320000|2022-01-28 12:52:00|8678.2|8675.4|8674.1|8671.3|8679.1|8676.3|8674.1|8671.3|34
1643374330000|2022-01-28 12:52:10|8674.2|8671.4|8674.1|8671.3|8675.1|8672.3|8674.1|8671.3|8
1643374340000|2022-01-28 12:52:20|8674.2|8671.4|8674.1|8671.3|8675.1|8672.3|8673.2|8670.4|13
1643374350000|2022-01-28 12:52:30|8675.1|8672.3|8673.2|8670.4|8675.1|8672.3|8673.2|8670.4|23
1643374360000|2022-01-28 12:52:40|8674.1|8671.3|8673.6|8670.8|8674.9|8672.1|8673.6|8670.8|6
1643374370000|2022-01-28 12:52:50|8673.9|8671.1|8670.7|8667.9|8674.2|8671.4|8669.2|8666.4|92
1643374380000|2022-01-28 12:53:00|8670.9|8668.1|8670.6|8667.8|8671.2|8668.4|8668.7|8665.9|42
1643374390000|2022-01-28 12:53:10|8670.9|8668.1|8675.2|8672.4|8675.2|8672.4|8670.2|8667.4|40
1643374400000|2022-01-28 12:53:20|8675.6|8672.8|8676.2|8673.4|8676.2|8673.4|8675.2|8672.4|10
1643374410000|2022-01-28 12:53:30|8676.6|8673.8|8676.6|8673.8|8677.1|8674.3|8676.2|8673.4|7
1643374420000|2022-01-28 12:53:40|8676.2|8673.4|8676.2|8673.4|8676.8|8674|8675.6|8672.8|15
1643374430000|2022-01-28 12:53:50|8676.6|8673.8|8678.1|8675.3|8678.6|8675.8|8676.1|8673.3|37
1643374440000|2022-01-28 12:54:00|8677.7|8674.9|8679.3|8676.5|8679.8|8677|8677.1|8674.3|103
1643374450000|2022-01-28 12:54:10|8679.4|8676.6|8679.8|8677|8680.8|8678|8678.8|8676|72
1643374460000|2022-01-28 12:54:20|8680.1|8677.3|8681.3|8678.5|8682.6|8679.8|8680.1|8677.3|58
1643374470000|2022-01-28 12:54:30|8680.8|8678|8682.6|8679.8|8682.6|8679.8|8680.6|8677.8|29
1643374480000|2022-01-28 12:54:40|8681.9|8679.1|8681.6|8678.8|8682.3|8679.5|8680.6|8677.8|25
1643374490000|2022-01-28 12:54:50|8681.3|8678.5|8682.6|8679.8|8682.6|8679.8|8681.3|8678.5|18
1643374500000|2022-01-28 12:55:00|8681.9|8679.1|8681.6|8678.8|8682.3|8679.5|8680.8|8678|25
1643374510000|2022-01-28 12:55:10|8680.8|8678|8682.3|8679.5|8682.8|8680|8680.8|8678|13
1643374520000|2022-01-28 12:55:20|8682.6|8679.8|8683.6|8680.8|8683.8|8681|8682.3|8679.5|10
1643374530000|2022-01-28 12:55:30|8683.8|8681|8682.6|8679.8|8683.8|8681|8682.4|8679.6|5
1643374540000|2022-01-28 12:55:40|8682.8|8680|8682.6|8679.8|8682.8|8680|8681.8|8679|13
1643374550000|2022-01-28 12:55:50|8682.8|8680|8687.6|8684.8|8687.6|8684.8|8682.8|8680|38
1643374560000|2022-01-28 12:56:00|8687.8|8685|8687.3|8684.5|8691.6|8688.8|8686.8|8684|124
1643374570000|2022-01-28 12:56:10|8687.6|8684.8|8690.3|8687.5|8690.6|8687.8|8687.6|8684.8|30
1643374580000|2022-01-28 12:56:20|8690.1|8687.3|8689.8|8687|8691.6|8688.8|8689.6|8686.8|13
1643374590000|2022-01-28 12:56:30|8689.6|8686.8|8688.6|8685.8|8689.6|8686.8|8687.6|8684.8|13
1643374600000|2022-01-28 12:56:40|8688.8|8686|8691.6|8688.8|8691.6|8688.8|8688.6|8685.8|22
1643374610000|2022-01-28 12:56:50|8691.3|8688.5|8690.6|8687.8|8691.3|8688.5|8690.6|8687.8|8
1643374620000|2022-01-28 12:57:00|8689.8|8687|8690.6|8687.8|8691.6|8688.8|8688.9|8686.1|17
1643374630000|2022-01-28 12:57:10|8691.3|8688.5|8690.7|8687.9|8694.6|8691.8|8690.6|8687.8|172
1643374640000|2022-01-28 12:57:20|8690.6|8687.8|8690.2|8687.4|8690.7|8687.9|8689.6|8686.8|15
1643374650000|2022-01-28 12:57:30|8690.6|8687.8|8692.2|8689.4|8692.6|8689.8|8689.1|8686.3|24
1643374660000|2022-01-28 12:57:40|8691.9|8689.1|8686.9|8684.1|8692.6|8689.8|8686.9|8684.1|110
1643374670000|2022-01-28 12:57:50|8687.1|8684.3|8690.7|8687.9|8690.7|8687.9|8687.1|8684.3|12
1643374680000|2022-01-28 12:58:00|8690.4|8687.6|8689.9|8687.1|8691.9|8689.1|8689.9|8687.1|23
1643374690000|2022-01-28 12:58:10|8689.2|8686.4|8689.1|8686.3|8689.9|8687.1|8688.9|8686.1|12
1643374700000|2022-01-28 12:58:20|8688.9|8686.1|8690.2|8687.4|8690.7|8687.9|8688.9|8686.1|17
1643374710000|2022-01-28 12:58:30|8690.9|8688.1|8690.9|8688.1|8690.9|8688.1|8689.9|8687.1|8
1643374720000|2022-01-28 12:58:40|8690.6|8687.8|8690.4|8687.6|8691.7|8688.9|8689.9|8687.1|7
1643374730000|2022-01-28 12:58:50|8690.2|8687.4|8689.9|8687.1|8690.9|8688.1|8688.9|8686.1|11
1643374740000|2022-01-28 12:59:00|8688.9|8686.1|8690.9|8688.1|8690.9|8688.1|8688.9|8686.1|10
1643374750000|2022-01-28 12:59:10|8691.2|8688.4|8690.9|8688.1|8691.9|8689.1|8689.9|8687.1|22
1643374760000|2022-01-28 12:59:20|8690.7|8687.9|8691.2|8688.4|8691.9|8689.1|8690.6|8687.8|15
1643374770000|2022-01-28 12:59:30|8691.7|8688.9|8690.9|8688.1|8691.9|8689.1|8690.9|8688.1|12
1643374780000|2022-01-28 12:59:40|8691.2|8688.4|8690.1|8687.3|8691.9|8689.1|8689.9|8687.1|12
1643374790000|2022-01-28 12:59:50|8690.4|8687.6|8690.2|8687.4|8690.9|8688.1|8689.1|8686.3|14
1643374800000|2022-01-28 13:00:00|8689.9|8687.1|8689.9|8687.1|8693.9|8691.1|8689.9|8687.1|40
1643374810000|2022-01-28 13:00:10|8690.9|8688.1|8689.9|8687.1|8692.9|8690.1|8689.2|8686.4|124
1643374820000|2022-01-28 13:00:20|8690.1|8687.3|8690.9|8688.1|8690.9|8688.1|8690.1|8687.3|2
1643374830000|2022-01-28 13:00:30|8690.7|8687.9|8690.7|8687.9|8690.7|8687.9|8688.6|8685.8|86
1643374840000|2022-01-28 13:00:40|8691.4|8688.6|8689.9|8687.1|8692.7|8689.9|8689.9|8687.1|100
1643374850000|2022-01-28 13:00:50|8689.2|8686.4|8689.9|8687.1|8690.9|8688.1|8687.9|8685.1|71
1643374860000|2022-01-28 13:01:00|8688.9|8686.1|8692.9|8690.1|8692.9|8690.1|8688.9|8686.1|64
1643374870000|2022-01-28 13:01:10|8693.6|8690.8|8695.9|8693.1|8695.9|8693.1|8692.9|8690.1|140
1643374880000|2022-01-28 13:01:20|8694.9|8692.1|8695.9|8693.1|8695.9|8693.1|8694.9|8692.1|35
1643374890000|2022-01-28 13:01:30|8696.6|8693.8|8699.7|8696.9|8701.7|8698.9|8695.9|8693.1|135
1643374900000|2022-01-28 13:01:40|8699.9|8697.1|8699.2|8696.4|8699.9|8697.1|8698.9|8696.1|55
1643374910000|2022-01-28 13:01:50|8699.6|8696.8|8700.7|8697.9|8701.6|8698.8|8699.2|8696.4|90
1643374920000|2022-01-28 13:02:00|8700.6|8697.8|8698.7|8695.9|8701.4|8698.6|8698.7|8695.9|84
1643374930000|2022-01-28 13:02:10|8698.9|8696.1|8698.7|8695.9|8699.6|8696.8|8697.7|8694.9|60
1643374940000|2022-01-28 13:02:20|8699.1|8696.3|8701.6|8698.8|8702.4|8699.6|8697.6|8694.8|102
1643374950000|2022-01-28 13:02:30|8700.6|8697.8|8702.4|8699.6|8702.6|8699.8|8700.6|8697.8|49
1643374960000|2022-01-28 13:02:40|8702.6|8699.8|8716.3|8713.5|8718.1|8715.3|8702.6|8699.8|794
1643374970000|2022-01-28 13:02:50|8716.6|8713.8|8715.3|8712.5|8720.3|8717.5|8715.3|8712.5|266
1643374980000|2022-01-28 13:03:00|8716.1|8713.3|8725.1|8722.3|8726.1|8723.3|8715.8|8713|371
1643374990000|2022-01-28 13:03:10|8725.3|8722.5|8726.1|8723.3|8728.1|8725.3|8723.1|8720.3|152
1643375000000|2022-01-28 13:03:20|8725.8|8723|8726.1|8723.3|8726.9|8724.1|8723.8|8721|129
1643375010000|2022-01-28 13:03:30|8726.4|8723.6|8727.1|8724.3|8730.1|8727.3|8726.3|8723.5|91
1643375020000|2022-01-28 13:03:40|8726.8|8724|8727.1|8724.3|8728.1|8725.3|8724.6|8721.8|92
1643375030000|2022-01-28 13:03:50|8726.9|8724.1|8728.1|8725.3|8729.8|8727|8725.6|8722.8|107
1643375040000|2022-01-28 13:04:00|8728.4|8725.6|8730.3|8727.5|8731.1|8728.3|8726.1|8723.3|215
1643375050000|2022-01-28 13:04:10|8730.6|8727.8|8739.9|8737.1|8741.3|8738.5|8730.6|8727.8|416
1643375060000|2022-01-28 13:04:20|8739.8|8737|8742.6|8739.8|8742.6|8739.8|8737.9|8735.1|186
1643375070000|2022-01-28 13:04:30|8741.9|8739.1|8740.6|8737.8|8742.6|8739.8|8739.6|8736.8|107
1643375080000|2022-01-28 13:04:40|8740.1|8737.3|8741.8|8739|8742.6|8739.8|8738.8|8736|142
1643375090000|2022-01-28 13:04:50|8741.9|8739.1|8743.6|8740.8|8746.5|8743.7|8741.3|8738.5|179
1643375100000|2022-01-28 13:05:00|8742.6|8739.8|8740.6|8737.8|8743.6|8740.8|8740.6|8737.8|137
1643375110000|2022-01-28 13:05:10|8739.9|8737.1|8736.6|8733.8|8739.9|8737.1|8736.6|8733.8|134
1643375120000|2022-01-28 13:05:20|8737.5|8734.7|8735.6|8732.8|8737.5|8734.7|8733.6|8730.8|56
1643375130000|2022-01-28 13:05:30|8736.1|8733.3|8734.6|8731.8|8737.1|8734.3|8734.4|8731.6|104
1643375140000|2022-01-28 13:05:40|8734.1|8731.3|8734.9|8732.1|8736.3|8733.5|8733.4|8730.6|55
1643375150000|2022-01-28 13:05:50|8734.8|8732|8730.3|8727.5|8734.8|8732|8728.4|8725.6|277
1643375160000|2022-01-28 13:06:00|8730.4|8727.6|8737.3|8734.5|8737.3|8734.5|8730.3|8727.5|126
1643375170000|2022-01-28 13:06:10|8736.6|8733.8|8735.3|8732.5|8736.6|8733.8|8734.9|8732.1|59
1643375180000|2022-01-28 13:06:20|8735.1|8732.3|8735.3|8732.5|8737.3|8734.5|8734.3|8731.5|55
1643375190000|2022-01-28 13:06:30|8734.9|8732.1|8737.3|8734.5|8739.3|8736.5|8734.4|8731.6|134
1643375200000|2022-01-28 13:06:40|8738|8735.2|8739|8736.2|8740.1|8737.3|8737.3|8734.5|44
1643375210000|2022-01-28 13:06:50|8739.1|8736.3|8739|8736.2|8740|8737.2|8738|8735.2|16
1643375220000|2022-01-28 13:07:00|8738.3|8735.5|8739|8736.2|8739.3|8736.5|8737.6|8734.8|86
1643375230000|2022-01-28 13:07:10|8739.3|8736.5|8738.3|8735.5|8739.6|8736.8|8736.3|8733.5|42
1643375240000|2022-01-28 13:07:20|8737.6|8734.8|8737.9|8735.1|8738.3|8735.5|8737.3|8734.5|29
1643375250000|2022-01-28 13:07:30|8737.6|8734.8|8738.3|8735.5|8739.3|8736.5|8737.3|8734.5|30
1643375260000|2022-01-28 13:07:40|8737.6|8734.8|8730.6|8727.8|8738.3|8735.5|8730.6|8727.8|163
1643375270000|2022-01-28 13:07:50|8729.8|8727|8728.6|8725.8|8731.3|8728.5|8727.6|8724.8|65
1643375280000|2022-01-28 13:08:00|8728.9|8726.1|8727.4|8724.6|8729.1|8726.3|8726.6|8723.8|70
1643375290000|2022-01-28 13:08:10|8727.6|8724.8|8728.9|8726.1|8730.4|8727.6|8726.9|8724.1|34
1643375300000|2022-01-28 13:08:20|8728.6|8725.8|8730.4|8727.6|8730.8|8728|8728.6|8725.8|18
1643375310000|2022-01-28 13:08:30|8730.3|8727.5|8730.4|8727.6|8733.8|8731|8729.4|8726.6|79
1643375320000|2022-01-28 13:08:40|8730.3|8727.5|8730.4|8727.6|8731.3|8728.5|8728.6|8725.8|49
1643375330000|2022-01-28 13:08:50|8730.3|8727.5|8727.6|8724.8|8730.3|8727.5|8727.6|8724.8|79
1643375340000|2022-01-28 13:09:00|8727.4|8724.6|8730.1|8727.3|8730.4|8727.6|8727.4|8724.6|33
1643375350000|2022-01-28 13:09:10|8730.4|8727.6|8729.9|8727.1|8731.4|8728.6|8729.6|8726.8|11
1643375360000|2022-01-28 13:09:20|8729.6|8726.8|8732.6|8729.8|8732.6|8729.8|8729.6|8726.8|37
1643375370000|2022-01-28 13:09:30|8732.4|8729.6|8727.6|8724.8|8732.4|8729.6|8727.6|8724.8|47
1643375380000|2022-01-28 13:09:40|8728.6|8725.8|8730.6|8727.8|8731.6|8728.8|8726.8|8724|74
1643375390000|2022-01-28 13:09:50|8731.4|8728.6|8732.6|8729.8|8733.6|8730.8|8730.6|8727.8|26
1643375400000|2022-01-28 13:10:00|8732.3|8729.5|8733.6|8730.8|8734.4|8731.6|8731.6|8728.8|40
1643375410000|2022-01-28 13:10:10|8732.9|8730.1|8727.6|8724.8|8732.9|8730.1|8727.6|8724.8|56
1643375420000|2022-01-28 13:10:20|8727.3|8724.5|8728.6|8725.8|8729.8|8727|8726.8|8724|43
1643375430000|2022-01-28 13:10:30|8729.6|8726.8|8735.6|8732.8|8735.6|8732.8|8729.3|8726.5|66
1643375440000|2022-01-28 13:10:40|8736.1|8733.3|8735.6|8732.8|8737.6|8734.8|8735.1|8732.3|33
1643375450000|2022-01-28 13:10:50|8735.3|8732.5|8734.6|8731.8|8736.6|8733.8|8734.6|8731.8|26
1643375460000|2022-01-28 13:11:00|8735.6|8732.8|8736.6|8733.8|8737.4|8734.6|8735.1|8732.3|17
1643375470000|2022-01-28 13:11:10|8736.7|8733.9|8736.1|8733.3|8737.4|8734.6|8734.6|8731.8|43
1643375480000|2022-01-28 13:11:20|8735.2|8732.4|8732.6|8729.8|8735.2|8732.4|8731.6|8728.8|42
1643375490000|2022-01-28 13:11:30|8731.9|8729.1|8732.6|8729.8|8733.6|8730.8|8730.7|8727.9|36
1643375500000|2022-01-28 13:11:40|8733.4|8730.6|8728.1|8725.3|8733.6|8730.8|8728.1|8725.3|96
1643375510000|2022-01-28 13:11:50|8728.7|8725.9|8729.9|8727.1|8730.2|8727.4|8727.7|8724.9|166
1643375520000|2022-01-28 13:12:00|8730.2|8727.4|8730.1|8727.3|8731.9|8729.1|8728.9|8726.1|48
1643375530000|2022-01-28 13:12:10|8730.7|8727.9|8728.9|8726.1|8731.9|8729.1|8728.9|8726.1|39
1643375540000|2022-01-28 13:12:20|8729.9|8727.1|8729.9|8727.1|8730.9|8728.1|8728.7|8725.9|46
1643375550000|2022-01-28 13:12:30|8730.4|8727.6|8731.9|8729.1|8732.1|8729.3|8729.9|8727.1|46
1643375560000|2022-01-28 13:12:40|8732.6|8729.8|8730.9|8728.1|8733.2|8730.4|8730.9|8728.1|41
1643375570000|2022-01-28 13:12:50|8730.7|8727.9|8729.9|8727.1|8731.6|8728.8|8729.9|8727.1|63
1643375580000|2022-01-28 13:13:00|8730.2|8727.4|8728.7|8725.9|8730.7|8727.9|8726.1|8723.3|43
1643375590000|2022-01-28 13:13:10|8728.4|8725.6|8729.7|8726.9|8731.6|8728.8|8727.9|8725.1|35
1643375600000|2022-01-28 13:13:20|8729.9|8727.1|8729.9|8727.1|8730.7|8727.9|8728.7|8725.9|21
1643375610000|2022-01-28 13:13:30|8730.1|8727.3|8730.7|8727.9|8731.7|8728.9|8730.1|8727.3|10
1643375620000|2022-01-28 13:13:40|8730.9|8728.1|8732.7|8729.9|8732.7|8729.9|8730.2|8727.4|15
1643375630000|2022-01-28 13:13:50|8732.2|8729.4|8735.4|8732.6|8737.6|8734.8|8731.9|8729.1|209
1643375640000|2022-01-28 13:14:00|8735.6|8732.8|8738.8|8736|8738.8|8736|8735.6|8732.8|144
1643375650000|2022-01-28 13:14:10|8738.4|8735.6|8738.3|8735.5|8738.4|8735.6|8737.4|8734.6|20
1643375660000|2022-01-28 13:14:20|8738.4|8735.6|8742.9|8740.1|8742.9|8740.1|8738.4|8735.6|202
1643375670000|2022-01-28 13:14:30|8742.1|8739.3|8743.9|8741.1|8745.9|8743.1|8741.9|8739.1|205
1643375680000|2022-01-28 13:14:40|8744.1|8741.3|8743.3|8740.5|8745.1|8742.3|8742.3|8739.5|91
1643375690000|2022-01-28 13:14:50|8743.1|8740.3|8745.1|8742.3|8747.1|8744.3|8742.3|8739.5|77
1643375700000|2022-01-28 13:15:00|8745.8|8743|8749.8|8747|8750.6|8747.8|8745.8|8743|245
1643375710000|2022-01-28 13:15:10|8750.3|8747.5|8753.6|8750.8|8754.5|8751.7|8749.8|8747|822
1643375720000|2022-01-28 13:15:20|8754.5|8751.7|8759.6|8756.8|8761.5|8758.7|8754.5|8751.7|234
1643375730000|2022-01-28 13:15:30|8758.9|8756.1|8759.6|8756.8|8760.6|8757.8|8758.8|8756|71
1643375740000|2022-01-28 13:15:40|8758.8|8756|8761.6|8758.8|8762.5|8759.7|8758.6|8755.8|104
1643375750000|2022-01-28 13:15:50|8760.6|8757.8|8762|8759.2|8762.5|8759.7|8759.6|8756.8|301
1643375760000|2022-01-28 13:16:00|8762.3|8759.5|8762.5|8759.7|8764.3|8761.5|8761.5|8758.7|235
1643375770000|2022-01-28 13:16:10|8762.3|8759.5|8764.3|8761.5|8764.3|8761.5|8762.3|8759.5|68
1643375780000|2022-01-28 13:16:20|8764.5|8761.7|8762.3|8759.5|8765|8762.2|8762.3|8759.5|47
1643375790000|2022-01-28 13:16:30|8762.6|8759.8|8760.5|8757.7|8765.3|8762.5|8760.5|8757.7|90
1643375800000|2022-01-28 13:16:40|8760.3|8757.5|8764.1|8761.3|8765.3|8762.5|8760.3|8757.5|168
1643375810000|2022-01-28 13:16:50|8764.3|8761.5|8767.3|8764.5|8769.1|8766.3|8764.1|8761.3|804
1643375820000|2022-01-28 13:17:00|8767.6|8764.8|8772.3|8769.5|8772.3|8769.5|8767.3|8764.5|198
1643375830000|2022-01-28 13:17:10|8772.1|8769.3|8775.3|8772.5|8776.1|8773.3|8772.1|8769.3|307
1643375840000|2022-01-28 13:17:20|8775.6|8772.8|8774.1|8771.3|8776.6|8773.8|8773.6|8770.8|226
1643375850000|2022-01-28 13:17:30|8773.3|8770.5|8773.1|8770.3|8774.1|8771.3|8772.3|8769.5|76
1643375860000|2022-01-28 13:17:40|8773|8770.2|8768.5|8765.7|8773|8770.2|8768.5|8765.7|128
1643375870000|2022-01-28 13:17:50|8768.8|8766|8765.3|8762.5|8768.8|8766|8763.3|8760.5|138
1643375880000|2022-01-28 13:18:00|8765.1|8762.3|8763.1|8760.3|8766.3|8763.5|8762.3|8759.5|133
1643375890000|2022-01-28 13:18:10|8762.5|8759.7|8762.3|8759.5|8763.1|8760.3|8759.5|8756.7|123
1643375900000|2022-01-28 13:18:20|8761.5|8758.7|8760.6|8757.8|8762.3|8759.5|8760.3|8757.5|47
1643375910000|2022-01-28 13:18:30|8760.3|8757.5|8762.3|8759.5|8763|8760.2|8760.3|8757.5|26
1643375920000|2022-01-28 13:18:40|8762.5|8759.7|8764.3|8761.5|8764.4|8761.6|8761.3|8758.5|57
1643375930000|2022-01-28 13:18:50|8763.4|8760.6|8759.6|8756.8|8763.4|8760.6|8758.3|8755.5|152
1643375940000|2022-01-28 13:19:00|8760.3|8757.5|8761.6|8758.8|8761.6|8758.8|8758.6|8755.8|46
1643375950000|2022-01-28 13:19:10|8762.3|8759.5|8758.6|8755.8|8763.4|8760.6|8757.8|8755|53
1643375960000|2022-01-28 13:19:20|8758.9|8756.1|8758.9|8756.1|8759.8|8757|8757.6|8754.8|50
1643375970000|2022-01-28 13:19:30|8759.6|8756.8|8760.6|8757.8|8761.6|8758.8|8758.6|8755.8|87
1643375980000|2022-01-28 13:19:40|8761.6|8758.8|8762.1|8759.3|8762.9|8760.1|8761.1|8758.3|83
1643375990000|2022-01-28 13:19:50|8762.4|8759.6|8761.6|8758.8|8763.4|8760.6|8761.6|8758.8|36
1643376000000|2022-01-28 13:20:00|8760.9|8758.1|8758.6|8755.8|8760.9|8758.1|8757.6|8754.8|67
1643376010000|2022-01-28 13:20:10|8757.9|8755.1|8757.8|8755|8758.6|8755.8|8755.6|8752.8|74
1643376020000|2022-01-28 13:20:20|8756.9|8754.1|8755.8|8753|8756.9|8754.1|8753.9|8751.1|37
1643376030000|2022-01-28 13:20:30|8755.9|8753.1|8755.3|8752.5|8757.3|8754.5|8754.8|8752|63
1643376040000|2022-01-28 13:20:40|8755.6|8752.8|8753.9|8751.1|8755.8|8753|8753.8|8751|19
1643376050000|2022-01-28 13:20:50|8753.8|8751|8752.8|8750|8755.3|8752.5|8752.8|8750|37
1643376060000|2022-01-28 13:21:00|8751.8|8749|8748.2|8745.4|8751.9|8749.1|8748.1|8745.3|307
1643376070000|2022-01-28 13:21:10|8748.6|8745.8|8748.6|8745.8|8749.1|8746.3|8747.1|8744.3|94
1643376080000|2022-01-28 13:21:20|8748.2|8745.4|8750.1|8747.3|8750.1|8747.3|8747.7|8744.9|31
1643376090000|2022-01-28 13:21:30|8749.7|8746.9|8750.2|8747.4|8751.1|8748.3|8749.1|8746.3|28
1643376100000|2022-01-28 13:21:40|8750.1|8747.3|8750.2|8747.4|8751.2|8748.4|8749.6|8746.8|7
1643376110000|2022-01-28 13:21:50|8749.6|8746.8|8751.1|8748.3|8751.1|8748.3|8749.2|8746.4|9
1643376120000|2022-01-28 13:22:00|8750.6|8747.8|8752.1|8749.3|8753.1|8750.3|8750.2|8747.4|119
1643376130000|2022-01-28 13:22:10|8752.2|8749.4|8751.2|8748.4|8753.1|8750.3|8750.1|8747.3|49
1643376140000|2022-01-28 13:22:20|8751.1|8748.3|8752.1|8749.3|8753.1|8750.3|8750.2|8747.4|25
1643376150000|2022-01-28 13:22:30|8751.7|8748.9|8752.9|8750.1|8753.1|8750.3|8751.2|8748.4|49
1643376160000|2022-01-28 13:22:40|8752.6|8749.8|8752.2|8749.4|8753.1|8750.3|8751.2|8748.4|33
1643376170000|2022-01-28 13:22:50|8752.7|8749.9|8752.6|8749.8|8753.1|8750.3|8751.1|8748.3|19
1643376180000|2022-01-28 13:23:00|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|8752.1|8749.3|26
1643376190000|2022-01-28 13:23:10|8752.2|8749.4|8753.1|8750.3|8753.1|8750.3|8750.1|8747.3|43
1643376200000|2022-01-28 13:23:20|8752.7|8749.9|8747.1|8744.3|8755.1|8752.3|8747.1|8744.3|120
1643376210000|2022-01-28 13:23:30|8746.4|8743.6|8747.1|8744.3|8747.2|8744.4|8746.1|8743.3|36
1643376220000|2022-01-28 13:23:40|8746.7|8743.9|8748.1|8745.3|8748.1|8745.3|8746.7|8743.9|14
1643376230000|2022-01-28 13:23:50|8748.4|8745.6|8748.1|8745.3|8750.1|8747.3|8747.4|8744.6|17
1643376240000|2022-01-28 13:24:00|8747.2|8744.4|8748.1|8745.3|8750.9|8748.1|8747.1|8744.3|71
1643376250000|2022-01-28 13:24:10|8749.1|8746.3|8750.6|8747.8|8751.2|8748.4|8748.2|8745.4|58
1643376260000|2022-01-28 13:24:20|8750.9|8748.1|8749.9|8747.1|8751.2|8748.4|8749.9|8747.1|17
1643376270000|2022-01-28 13:24:30|8748.9|8746.1|8750.9|8748.1|8751.9|8749.1|8748.9|8746.1|45
1643376280000|2022-01-28 13:24:40|8751.2|8748.4|8751.2|8748.4|8751.9|8749.1|8750.9|8748.1|19
1643376290000|2022-01-28 13:24:50|8750.9|8748.1|8751.9|8749.1|8752.9|8750.1|8750.2|8747.4|24
1643376300000|2022-01-28 13:25:00|8751.6|8748.8|8751.1|8748.3|8751.9|8749.1|8749.6|8746.8|59
1643376310000|2022-01-28 13:25:10|8750.9|8748.1|8750.2|8747.4|8752.9|8750.1|8750.2|8747.4|20
1643376320000|2022-01-28 13:25:20|8750.6|8747.8|8749.2|8746.4|8750.6|8747.8|8748.9|8746.1|19
1643376330000|2022-01-28 13:25:30|8749.6|8746.8|8748.1|8745.3|8749.9|8747.1|8746.9|8744.1|19
1643376340000|2022-01-28 13:25:40|8748.2|8745.4|8745.9|8743.1|8748.6|8745.8|8745.2|8742.4|15
1643376350000|2022-01-28 13:25:50|8745.6|8742.8|8743.2|8740.4|8745.9|8743.1|8742.7|8739.9|65
1643376360000|2022-01-28 13:26:00|8743.6|8740.8|8743.2|8740.4|8743.7|8740.9|8741.9|8739.1|59
1643376370000|2022-01-28 13:26:10|8742.9|8740.1|8744.2|8741.4|8744.2|8741.4|8741.2|8738.4|39
1643376380000|2022-01-28 13:26:20|8743.5|8740.7|8743.9|8741.1|8744.2|8741.4|8743.2|8740.4|19
1643376390000|2022-01-28 13:26:30|8744.2|8741.4|8746.2|8743.4|8746.2|8743.4|8743.4|8740.6|112
1643376400000|2022-01-28 13:26:40|8746.9|8744.1|8745.2|8742.4|8747.1|8744.3|8745.2|8742.4|23
1643376410000|2022-01-28 13:26:50|8745.9|8743.1|8746.2|8743.4|8746.9|8744.1|8745.2|8742.4|35
1643376420000|2022-01-28 13:27:00|8745.9|8743.1|8744.2|8741.4|8746.6|8743.8|8744.1|8741.3|34
1643376430000|2022-01-28 13:27:10|8744.6|8741.8|8745.9|8743.1|8746.9|8744.1|8744.1|8741.3|30
1643376440000|2022-01-28 13:27:20|8745.6|8742.8|8747.1|8744.3|8747.1|8744.3|8745.6|8742.8|8
1643376450000|2022-01-28 13:27:30|8747.9|8745.1|8748.9|8746.1|8748.9|8746.1|8746.6|8743.8|20
1643376460000|2022-01-28 13:27:40|8749.2|8746.4|8749.9|8747.1|8750.9|8748.1|8748.4|8745.6|28
1643376470000|2022-01-28 13:27:50|8748.9|8746.1|8748.9|8746.1|8749.2|8746.4|8748.6|8745.8|22
1643376480000|2022-01-28 13:28:00|8747.9|8745.1|8748.2|8745.4|8749.4|8746.6|8747.6|8744.8|40
1643376490000|2022-01-28 13:28:10|8747.9|8745.1|8747.9|8745.1|8747.9|8745.1|8746.6|8743.8|6
1643376500000|2022-01-28 13:28:20|8747.6|8744.8|8747.6|8744.8|8747.9|8745.1|8746.9|8744.1|6
1643376510000|2022-01-28 13:28:30|8747.1|8744.3|8746.4|8743.6|8747.6|8744.8|8745.9|8743.1|9
1643376520000|2022-01-28 13:28:40|8746.1|8743.3|8748.4|8745.6|8749.2|8746.4|8745.9|8743.1|29
1643376530000|2022-01-28 13:28:50|8747.9|8745.1|8749.2|8746.4|8749.7|8746.9|8747.9|8745.1|3
1643376540000|2022-01-28 13:29:00|8748.9|8746.1|8748.7|8745.9|8749.2|8746.4|8747.9|8745.1|12
1643376550000|2022-01-28 13:29:10|8748.9|8746.1|8749.2|8746.4|8749.7|8746.9|8748.9|8746.1|8
1643376560000|2022-01-28 13:29:20|8748.9|8746.1|8747.2|8744.4|8749.7|8746.9|8746.9|8744.1|30
1643376570000|2022-01-28 13:29:30|8746.9|8744.1|8747.9|8745.1|8748.7|8745.9|8746.9|8744.1|7
1643376580000|2022-01-28 13:29:40|8747.5|8744.7|8747.9|8745.1|8747.9|8745.1|8747.2|8744.4|3
1643376590000|2022-01-28 13:29:50|8747.4|8744.6|8747.2|8744.4|8747.9|8745.1|8746.9|8744.1|3
1643376600000|2022-01-28 13:30:00|8747.4|8744.6|8756.2|8753.4|8757.6|8754.8|8747.4|8744.6|121
1643376610000|2022-01-28 13:30:10|8755.9|8753.1|8754.1|8751.3|8756.9|8754.1|8752.2|8749.4|59
1643376620000|2022-01-28 13:30:20|8754.4|8751.6|8757.9|8755.1|8759.4|8756.6|8754.4|8751.6|136
1643376630000|2022-01-28 13:30:30|8757.6|8754.8|8755.6|8752.8|8758.4|8755.6|8755.6|8752.8|42
1643376640000|2022-01-28 13:30:40|8755.4|8752.6|8758.4|8755.6|8758.4|8755.6|8752.6|8749.8|110
1643376650000|2022-01-28 13:30:50|8759.1|8756.3|8757.6|8754.8|8760.4|8757.6|8757.4|8754.6|39
1643376660000|2022-01-28 13:31:00|8757.4|8754.6|8755.1|8752.3|8758.6|8755.8|8753.6|8750.8|71
1643376670000|2022-01-28 13:31:10|8754.9|8752.1|8753.6|8750.8|8755.4|8752.6|8750.6|8747.8|66
1643376680000|2022-01-28 13:31:20|8753.9|8751.1|8758.6|8755.8|8758.6|8755.8|8753.9|8751.1|99
1643376690000|2022-01-28 13:31:30|8759.2|8756.4|8758.6|8755.8|8762.4|8759.6|8757.6|8754.8|95
1643376700000|2022-01-28 13:31:40|8758.4|8755.6|8758.9|8756.1|8759.9|8757.1|8757.6|8754.8|69
1643376710000|2022-01-28 13:31:50|8759.4|8756.6|8757.4|8754.6|8763.4|8760.6|8756.1|8753.3|44
1643376720000|2022-01-28 13:32:00|8757.1|8754.3|8759.6|8756.8|8759.6|8756.8|8755.6|8752.8|26
1643376730000|2022-01-28 13:32:10|8759.9|8757.1|8762.4|8759.6|8762.4|8759.6|8758.6|8755.8|73
1643376740000|2022-01-28 13:32:20|8762.6|8759.8|8762.9|8760.1|8764.4|8761.6|8760.6|8757.8|45
1643376750000|2022-01-28 13:32:30|8762.6|8759.8|8762.6|8759.8|8765.4|8762.6|8761.6|8758.8|99
1643376760000|2022-01-28 13:32:40|8762.2|8759.4|8761.6|8758.8|8762.2|8759.4|8760.4|8757.6|38
1643376770000|2022-01-28 13:32:50|8761.2|8758.4|8760.6|8757.8|8761.6|8758.8|8759.6|8756.8|45
1643376780000|2022-01-28 13:33:00|8760.9|8758.1|8758.9|8756.1|8763.4|8760.6|8757.6|8754.8|74
1643376790000|2022-01-28 13:33:10|8758.6|8755.8|8753.9|8751.1|8759.4|8756.6|8752.7|8749.9|172
1643376800000|2022-01-28 13:33:20|8753.7|8750.9|8755.9|8753.1|8756.2|8753.4|8752.9|8750.1|19
1643376810000|2022-01-28 13:33:30|8756.2|8753.4|8759.6|8756.8|8760.6|8757.8|8756.2|8753.4|90
1643376820000|2022-01-28 13:33:40|8760.1|8757.3|8761.6|8758.8|8762.4|8759.6|8758.6|8755.8|66
1643376830000|2022-01-28 13:33:50|8761.9|8759.1|8759.6|8756.8|8761.9|8759.1|8757.6|8754.8|22
1643376840000|2022-01-28 13:34:00|8759.7|8756.9|8761.6|8758.8|8762.4|8759.6|8759.2|8756.4|49
1643376850000|2022-01-28 13:34:10|8761.2|8758.4|8758.6|8755.8|8761.6|8758.8|8758.6|8755.8|15
1643376860000|2022-01-28 13:34:20|8758.7|8755.9|8758.9|8756.1|8759.6|8756.8|8756.6|8753.8|23
1643376870000|2022-01-28 13:34:30|8759.1|8756.3|8759.6|8756.8|8759.6|8756.8|8757.6|8754.8|22
1643376880000|2022-01-28 13:34:40|8760.4|8757.6|8757.6|8754.8|8761.4|8758.6|8756.6|8753.8|54
1643376890000|2022-01-28 13:34:50|8758.2|8755.4|8758.6|8755.8|8758.6|8755.8|8757.6|8754.8|10
1643376900000|2022-01-28 13:35:00|8757.6|8754.8|8762.4|8759.6|8762.6|8759.8|8757.6|8754.8|144
1643376910000|2022-01-28 13:35:10|8761.6|8758.8|8760.6|8757.8|8761.6|8758.8|8759.4|8756.6|22
1643376920000|2022-01-28 13:35:20|8760.4|8757.6|8760.9|8758.1|8761.4|8758.6|8759.6|8756.8|22
1643376930000|2022-01-28 13:35:30|8760.6|8757.8|8760.6|8757.8|8761.6|8758.8|8760.4|8757.6|12
1643376940000|2022-01-28 13:35:40|8760.9|8758.1|8760.6|8757.8|8761.4|8758.6|8760.6|8757.8|15
1643376950000|2022-01-28 13:35:50|8759.6|8756.8|8760.6|8757.8|8760.6|8757.8|8758.6|8755.8|25
1643376960000|2022-01-28 13:36:00|8760.2|8757.4|8760.5|8757.7|8760.7|8757.9|8757.9|8755.1|25
1643376970000|2022-01-28 13:36:10|8760.7|8757.9|8766.2|8763.4|8766.2|8763.4|8758.7|8755.9|95
1643376980000|2022-01-28 13:36:20|8766.4|8763.6|8769.2|8766.4|8770.6|8767.8|8766.2|8763.4|109
1643376990000|2022-01-28 13:36:30|8769.1|8766.3|8765.7|8762.9|8770.2|8767.4|8765.2|8762.4|86
1643377000000|2022-01-28 13:36:40|8766.1|8763.3|8768.2|8765.4|8769.2|8766.4|8766.1|8763.3|68
1643377010000|2022-01-28 13:36:50|8767.9|8765.1|8766.2|8763.4|8768.2|8765.4|8766.2|8763.4|15
1643377020000|2022-01-28 13:37:00|8767.2|8764.4|8768.6|8765.8|8769.1|8766.3|8765.7|8762.9|50
1643377030000|2022-01-28 13:37:10|8768.2|8765.4|8766.2|8763.4|8769.1|8766.3|8765.2|8762.4|47
1643377040000|2022-01-28 13:37:20|8766.1|8763.3|8767.1|8764.3|8767.1|8764.3|8764.2|8761.4|48
1643377050000|2022-01-28 13:37:30|8766.7|8763.9|8766.2|8763.4|8768.1|8765.3|8766.2|8763.4|34
1643377060000|2022-01-28 13:37:40|8766.1|8763.3|8770.1|8767.3|8771.1|8768.3|8766.1|8763.3|121
1643377070000|2022-01-28 13:37:50|8769.7|8766.9|8769.7|8766.9|8770.1|8767.3|8768.2|8765.4|38
1643377080000|2022-01-28 13:38:00|8770.2|8767.4|8767.2|8764.4|8771.1|8768.3|8767.2|8764.4|70
1643377090000|2022-01-28 13:38:10|8767.6|8764.8|8764.2|8761.4|8768.2|8765.4|8764.2|8761.4|80
1643377100000|2022-01-28 13:38:20|8763.2|8760.4|8766.2|8763.4|8766.2|8763.4|8762.7|8759.9|77
1643377110000|2022-01-28 13:38:30|8767.1|8764.3|8767.2|8764.4|8768.2|8765.4|8766.4|8763.6|29
1643377120000|2022-01-28 13:38:40|8767.4|8764.6|8770.2|8767.4|8770.2|8767.4|8767.2|8764.4|66
1643377130000|2022-01-28 13:38:50|8769.2|8766.4|8772.2|8769.4|8772.2|8769.4|8768.4|8765.6|54
1643377140000|2022-01-28 13:39:00|8771.5|8768.7|8770.2|8767.4|8771.6|8768.8|8769.2|8766.4|49
1643377150000|2022-01-28 13:39:10|8769.9|8767.1|8767.9|8765.1|8769.9|8767.1|8767.2|8764.4|41
1643377160000|2022-01-28 13:39:20|8768.2|8765.4|8768.7|8765.9|8769.2|8766.4|8765.4|8762.6|34
1643377170000|2022-01-28 13:39:30|8768.6|8765.8|8766.9|8764.1|8769.2|8766.4|8765.4|8762.6|17
1643377180000|2022-01-28 13:39:40|8767.2|8764.4|8763.5|8760.7|8767.2|8764.4|8763.4|8760.6|25
1643377190000|2022-01-28 13:39:50|8764|8761.2|8765.5|8762.7|8766.4|8763.6|8763.9|8761.1|36
1643377200000|2022-01-28 13:40:00|8765|8762.2|8763.4|8760.6|8766.5|8763.7|8762.5|8759.7|67
1643377210000|2022-01-28 13:40:10|8763.5|8760.7|8762.5|8759.7|8763.5|8760.7|8761.5|8758.7|36
1643377220000|2022-01-28 13:40:20|8762.9|8760.1|8762.5|8759.7|8762.9|8760.1|8761.5|8758.7|14
1643377230000|2022-01-28 13:40:30|8761.9|8759.1|8762.5|8759.7|8764.4|8761.6|8761.5|8758.7|18
1643377240000|2022-01-28 13:40:40|8762.9|8760.1|8766.5|8763.7|8767.4|8764.6|8762.5|8759.7|67
1643377250000|2022-01-28 13:40:50|8766.9|8764.1|8767.4|8764.6|8767.4|8764.6|8765.5|8762.7|33
1643377260000|2022-01-28 13:41:00|8766.5|8763.7|8770.9|8768.1|8771.5|8768.7|8766.4|8763.6|65
1643377270000|2022-01-28 13:41:10|8770.5|8767.7|8772.2|8769.4|8773.5|8770.7|8770.5|8767.7|84
1643377280000|2022-01-28 13:41:20|8772.9|8770.1|8770.9|8768.1|8773.5|8770.7|8770.5|8767.7|52
1643377290000|2022-01-28 13:41:30|8770.5|8767.7|8771.9|8769.1|8773.2|8770.4|8770.5|8767.7|75
1643377300000|2022-01-28 13:41:40|8772.2|8769.4|8772.4|8769.6|8773.2|8770.4|8771.4|8768.6|43
1643377310000|2022-01-28 13:41:50|8772.9|8770.1|8774.2|8771.4|8774.7|8771.9|8772.4|8769.6|38
1643377320000|2022-01-28 13:42:00|8773.2|8770.4|8775.4|8772.6|8777.2|8774.4|8773.2|8770.4|124
1643377330000|2022-01-28 13:42:10|8776.1|8773.3|8776.4|8773.6|8777.9|8775.1|8775.4|8772.6|43
1643377340000|2022-01-28 13:42:20|8776.2|8773.4|8776.2|8773.4|8777.2|8774.4|8775.4|8772.6|31
1643377350000|2022-01-28 13:42:30|8776.4|8773.6|8778.2|8775.4|8779.2|8776.4|8776.4|8773.6|69
1643377360000|2022-01-28 13:42:40|8778.4|8775.6|8778.2|8775.4|8779|8776.2|8776.2|8773.4|106
1643377370000|2022-01-28 13:42:50|8778.4|8775.6|8777.2|8774.4|8781.2|8778.4|8776.2|8773.4|155
1643377380000|2022-01-28 13:43:00|8777.4|8774.6|8778.5|8775.7|8781.2|8778.4|8777.2|8774.4|211
1643377390000|2022-01-28 13:43:10|8778.2|8775.4|8789.4|8786.6|8789.6|8786.8|8778.2|8775.4|1262
1643377400000|2022-01-28 13:43:20|8789.6|8786.8|8786.6|8783.8|8790.4|8787.6|8786.6|8783.8|196
1643377410000|2022-01-28 13:43:30|8787.1|8784.3|8786.2|8783.4|8787.1|8784.3|8784.4|8781.6|54
1643377420000|2022-01-28 13:43:40|8787.2|8784.4|8789.2|8786.4|8789.4|8786.6|8787.2|8784.4|100
1643377430000|2022-01-28 13:43:50|8789.4|8786.6|8788.2|8785.4|8790.2|8787.4|8788.2|8785.4|55
1643377440000|2022-01-28 13:44:00|8788.9|8786.1|8786.4|8783.6|8790.2|8787.4|8786.4|8783.6|43
1643377450000|2022-01-28 13:44:10|8786.9|8784.1|8786.1|8783.3|8787.4|8784.6|8785.1|8782.3|80
1643377460000|2022-01-28 13:44:20|8786.2|8783.4|8785.4|8782.6|8786.2|8783.4|8783.4|8780.6|81
1643377470000|2022-01-28 13:44:30|8786.2|8783.4|8788.2|8785.4|8790.1|8787.3|8786.2|8783.4|413
1643377480000|2022-01-28 13:44:40|8788.6|8785.8|8787.2|8784.4|8789.4|8786.6|8786.4|8783.6|27
1643377490000|2022-01-28 13:44:50|8786.6|8783.8|8785.2|8782.4|8787.7|8784.9|8784.6|8781.8|326
1643377500000|2022-01-28 13:45:00|8785.9|8783.1|8788.2|8785.4|8790.2|8787.4|8785.9|8783.1|273
1643377510000|2022-01-28 13:45:10|8788.9|8786.1|8789.2|8786.4|8790.1|8787.3|8788.2|8785.4|65
1643377520000|2022-01-28 13:45:20|8789.1|8786.3|8786.2|8783.4|8790.9|8788.1|8786.2|8783.4|80
1643377530000|2022-01-28 13:45:30|8786.9|8784.1|8786.1|8783.3|8788.1|8785.3|8785.2|8782.4|72
1643377540000|2022-01-28 13:45:40|8786.4|8783.6|8781.6|8778.8|8786.4|8783.6|8780.6|8777.8|129
1643377550000|2022-01-28 13:45:50|8781.4|8778.6|8782.6|8779.8|8786.4|8783.6|8781.4|8778.6|94
1643377560000|2022-01-28 13:46:00|8782.4|8779.6|8779.6|8776.8|8782.6|8779.8|8776.7|8773.9|158
1643377570000|2022-01-28 13:46:10|8779.9|8777.1|8778.6|8775.8|8780.9|8778.1|8778.6|8775.8|37
1643377580000|2022-01-28 13:46:20|8777.7|8774.9|8770.2|8767.4|8780.1|8777.3|8770.2|8767.4|369
1643377590000|2022-01-28 13:46:30|8770.5|8767.7|8769.2|8766.4|8773|8770.2|8768.2|8765.4|152
1643377600000|2022-01-28 13:46:40|8770|8767.2|8770.2|8767.4|8770.2|8767.4|8769.2|8766.4|54
1643377610000|2022-01-28 13:46:50|8770|8767.2|8770.5|8767.7|8771|8768.2|8767.4|8764.6|284
1643377620000|2022-01-28 13:47:00|8770.9|8768.1|8770.5|8767.7|8773.4|8770.6|8770.4|8767.6|121
1643377630000|2022-01-28 13:47:10|8770.9|8768.1|8773.5|8770.7|8774.9|8772.1|8770.5|8767.7|58
1643377640000|2022-01-28 13:47:20|8773.2|8770.4|8770.5|8767.7|8773.4|8770.6|8770.4|8767.6|81
1643377650000|2022-01-28 13:47:30|8771.4|8768.6|8776.4|8773.6|8776.4|8773.6|8770.5|8767.7|59
1643377660000|2022-01-28 13:47:40|8776.5|8773.7|8777.3|8774.5|8777.4|8774.6|8776.4|8773.6|30
1643377670000|2022-01-28 13:47:50|8777.5|8774.7|8777.8|8775|8779.3|8776.5|8777.5|8774.7|44
1643377680000|2022-01-28 13:48:00|8778.2|8775.4|8773.8|8771|8778.3|8775.5|8772.5|8769.7|49
1643377690000|2022-01-28 13:48:10|8774.3|8771.5|8775.3|8772.5|8775.3|8772.5|8772.3|8769.5|180
1643377700000|2022-01-28 13:48:20|8775.7|8772.9|8776.5|8773.7|8777.3|8774.5|8775.3|8772.5|31
1643377710000|2022-01-28 13:48:30|8776.8|8774|8775.5|8772.7|8777.3|8774.5|8775.5|8772.7|14
1643377720000|2022-01-28 13:48:40|8775.8|8773|8776.3|8773.5|8776.5|8773.7|8774.5|8771.7|18
1643377730000|2022-01-28 13:48:50|8776.8|8774|8775.8|8773|8776.8|8774|8774.5|8771.7|21
1643377740000|2022-01-28 13:49:00|8776.3|8773.5|8777.7|8774.9|8778.5|8775.7|8775.3|8772.5|116
1643377750000|2022-01-28 13:49:10|8777.5|8774.7|8777.3|8774.5|8778.3|8775.5|8777.3|8774.5|29
1643377760000|2022-01-28 13:49:20|8777.2|8774.4|8776.3|8773.5|8777.3|8774.5|8775.5|8772.7|23
1643377770000|2022-01-28 13:49:30|8776.5|8773.7|8775.3|8772.5|8777.3|8774.5|8775.3|8772.5|42
1643377780000|2022-01-28 13:49:40|8775.5|8772.7|8775.3|8772.5|8776.3|8773.5|8774.5|8771.7|29
1643377790000|2022-01-28 13:49:50|8775.5|8772.7|8773.8|8771|8775.5|8772.7|8769.7|8766.9|443
1643377800000|2022-01-28 13:50:00|8773.5|8770.7|8773.8|8771|8776.3|8773.5|8773.2|8770.4|104
1643377810000|2022-01-28 13:50:10|8773.5|8770.7|8770.5|8767.7|8773.8|8771|8769|8766.2|41
1643377820000|2022-01-28 13:50:20|8770.3|8767.5|8765.5|8762.7|8770.3|8767.5|8765.3|8762.5|218
1643377830000|2022-01-28 13:50:30|8765.7|8762.9|8764.5|8761.7|8767.3|8764.5|8763.5|8760.7|39
1643377840000|2022-01-28 13:50:40|8765.2|8762.4|8765.5|8762.7|8768.2|8765.4|8764.7|8761.9|62
1643377850000|2022-01-28 13:50:50|8766.2|8763.4|8766.3|8763.5|8767.3|8764.5|8764.7|8761.9|45
1643377860000|2022-01-28 13:51:00|8767.2|8764.4|8768.3|8765.5|8768.3|8765.5|8765.5|8762.7|32
1643377870000|2022-01-28 13:51:10|8768.5|8765.7|8772.3|8769.5|8772.3|8769.5|8768.3|8765.5|55
1643377880000|2022-01-28 13:51:20|8773|8770.2|8778|8775.2|8778.2|8775.4|8772.5|8769.7|371
1643377890000|2022-01-28 13:51:30|8777.3|8774.5|8782.9|8780.1|8783.9|8781.1|8777.2|8774.4|151
1643377900000|2022-01-28 13:51:40|8782.5|8779.7|8783|8780.2|8783|8780.2|8782|8779.2|22
1643377910000|2022-01-28 13:51:50|8782|8779.2|8780.9|8778.1|8782.4|8779.6|8780.9|8778.1|46
1643377920000|2022-01-28 13:52:00|8781.5|8778.7|8784.2|8781.4|8784.4|8781.6|8781.5|8778.7|55
1643377930000|2022-01-28 13:52:10|8784.9|8782.1|8780.9|8778.1|8784.9|8782.1|8779.9|8777.1|58
1643377940000|2022-01-28 13:52:20|8782|8779.2|8781.9|8779.1|8782|8779.2|8778.9|8776.1|63
1643377950000|2022-01-28 13:52:30|8782.4|8779.6|8782.9|8780.1|8784.9|8782.1|8781.9|8779.1|37
1643377960000|2022-01-28 13:52:40|8783.5|8780.7|8781.9|8779.1|8784.7|8781.9|8781.9|8779.1|26
1643377970000|2022-01-28 13:52:50|8781.4|8778.6|8780.9|8778.1|8781.9|8779.1|8780|8777.2|18
1643377980000|2022-01-28 13:53:00|8780.7|8777.9|8783.4|8780.6|8783.9|8781.1|8779.9|8777.1|49
1643377990000|2022-01-28 13:53:10|8783|8780.2|8782.2|8779.4|8783|8780.2|8780.9|8778.1|22
1643378000000|2022-01-28 13:53:20|8781.9|8779.1|8786.5|8783.7|8786.5|8783.7|8780.9|8778.1|50
1643378010000|2022-01-28 13:53:30|8786.7|8783.9|8786.5|8783.7|8787.4|8784.6|8784.5|8781.7|57
1643378020000|2022-01-28 13:53:40|8786.2|8783.4|8786.5|8783.7|8788.2|8785.4|8785.5|8782.7|58
1643378030000|2022-01-28 13:53:50|8785.9|8783.1|8784.2|8781.4|8786.5|8783.7|8783.5|8780.7|21
1643378040000|2022-01-28 13:54:00|8784.5|8781.7|8786.5|8783.7|8787.7|8784.9|8784.5|8781.7|43
1643378050000|2022-01-28 13:54:10|8787.2|8784.4|8786.5|8783.7|8787.5|8784.7|8786.5|8783.7|8
1643378060000|2022-01-28 13:54:20|8787.4|8784.6|8785.5|8782.7|8787.5|8784.7|8785|8782.2|109
1643378070000|2022-01-28 13:54:30|8784.5|8781.7|8785.5|8782.7|8786.5|8783.7|8783.5|8780.7|38
1643378080000|2022-01-28 13:54:40|8785.9|8783.1|8781.7|8778.9|8786.5|8783.7|8781.5|8778.7|89
1643378090000|2022-01-28 13:54:50|8781.8|8779|8784.5|8781.7|8785.5|8782.7|8781.7|8778.9|62
1643378100000|2022-01-28 13:55:00|8783.8|8781|8783.5|8780.7|8784.5|8781.7|8782.5|8779.7|47
1643378110000|2022-01-28 13:55:10|8783.7|8780.9|8784.5|8781.7|8785.5|8782.7|8783.5|8780.7|20
1643378120000|2022-01-28 13:55:20|8785.2|8782.4|8780.7|8777.9|8785.5|8782.7|8779.8|8777|37
1643378130000|2022-01-28 13:55:30|8780.8|8778|8781.7|8778.9|8781.7|8778.9|8780.8|8778|2
1643378140000|2022-01-28 13:55:40|8782|8779.2|8780.8|8778|8783.5|8780.7|8780.8|8778|84
1643378150000|2022-01-28 13:55:50|8781.2|8778.4|8777.8|8775|8782.2|8779.4|8777|8774.2|87
1643378160000|2022-01-28 13:56:00|8777.3|8774.5|8774.8|8772|8778.7|8775.9|8774.8|8772|96
1643378170000|2022-01-28 13:56:10|8775.2|8772.4|8773.5|8770.7|8775.8|8773|8772.8|8770|72
1643378180000|2022-01-28 13:56:20|8773.8|8771|8775.8|8773|8777.7|8774.9|8772.8|8770|50
1643378190000|2022-01-28 13:56:30|8775|8772.2|8775.8|8773|8776.8|8774|8773.8|8771|52
1643378200000|2022-01-28 13:56:40|8775|8772.2|8771.8|8769|8775.8|8773|8771.8|8769|46
1643378210000|2022-01-28 13:56:50|8772.5|8769.7|8770.2|8767.4|8773.8|8771|8770.2|8767.4|95
1643378220000|2022-01-28 13:57:00|8770.5|8767.7|8772.2|8769.4|8773.3|8770.5|8770.2|8767.4|57
1643378230000|2022-01-28 13:57:10|8771.5|8768.7|8773.5|8770.7|8773.5|8770.7|8771.2|8768.4|46
1643378240000|2022-01-28 13:57:20|8773.8|8771|8774.2|8771.4|8775|8772.2|8772.3|8769.5|86
1643378250000|2022-01-28 13:57:30|8774.5|8771.7|8773.2|8770.4|8775.2|8772.4|8772.5|8769.7|80
1643378260000|2022-01-28 13:57:40|8773.5|8770.7|8773.2|8770.4|8774.2|8771.4|8772.2|8769.4|23
1643378270000|2022-01-28 13:57:50|8772.8|8770|8772.2|8769.4|8773.2|8770.4|8770.3|8767.5|52
1643378280000|2022-01-28 13:58:00|8772|8769.2|8774.5|8771.7|8774.5|8771.7|8770.3|8767.5|94
1643378290000|2022-01-28 13:58:10|8775.2|8772.4|8777.2|8774.4|8778.2|8775.4|8773.2|8770.4|81
1643378300000|2022-01-28 13:58:20|8777.8|8775|8770.5|8767.7|8778.2|8775.4|8770.3|8767.5|206
1643378310000|2022-01-28 13:58:30|8770.8|8768|8777.2|8774.4|8777.2|8774.4|8770.5|8767.7|48
1643378320000|2022-01-28 13:58:40|8776.8|8774|8775.2|8772.4|8777.2|8774.4|8775.2|8772.4|27
1643378330000|2022-01-28 13:58:50|8775.7|8772.9|8776.2|8773.4|8778|8775.2|8774.5|8771.7|36
1643378340000|2022-01-28 13:59:00|8776.8|8774|8774.3|8771.5|8777.2|8774.4|8774.3|8771.5|54
1643378350000|2022-01-28 13:59:10|8773.3|8770.5|8775.3|8772.5|8775.5|8772.7|8772.5|8769.7|28
1643378360000|2022-01-28 13:59:20|8775|8772.2|8773.5|8770.7|8776.3|8773.5|8772.5|8769.7|39
1643378370000|2022-01-28 13:59:30|8773.3|8770.5|8773.5|8770.7|8774.1|8771.3|8772.5|8769.7|34
1643378380000|2022-01-28 13:59:40|8773.3|8770.5|8774|8771.2|8774.5|8771.7|8772.6|8769.8|56
1643378390000|2022-01-28 13:59:50|8773.5|8770.7|8780.3|8777.5|8780.3|8777.5|8773.5|8770.7|183
1643378400000|2022-01-28 14:00:00|8781|8778.2|8782.1|8779.3|8784.5|8781.7|8778.5|8775.7|372
1643378410000|2022-01-28 14:00:10|8782.3|8779.5|8779.8|8777|8787.6|8784.8|8779.3|8776.5|393
1643378420000|2022-01-28 14:00:20|8780.1|8777.3|8782.1|8779.3|8783|8780.2|8780.1|8777.3|142
1643378430000|2022-01-28 14:00:30|8782.8|8780|8785|8782.2|8785.1|8782.3|8781.1|8778.3|66
1643378440000|2022-01-28 14:00:40|8784.3|8781.5|8795.8|8793|8795.8|8793|8783.1|8780.3|783
1643378450000|2022-01-28 14:00:50|8796.7|8793.9|8793.8|8791|8797.7|8794.9|8791.8|8789|226
1643378460000|2022-01-28 14:01:00|8794.7|8791.9|8794.7|8791.9|8797.7|8794.9|8793.8|8791|146
1643378470000|2022-01-28 14:01:10|8794.8|8792|8790.1|8787.3|8794.8|8792|8788.3|8785.5|184
1643378480000|2022-01-28 14:01:20|8790.5|8787.7|8792.8|8790|8793.5|8790.7|8790.1|8787.3|87
1643378490000|2022-01-28 14:01:30|8793|8790.2|8795.1|8792.3|8796.1|8793.3|8792.5|8789.7|108
1643378500000|2022-01-28 14:01:40|8795|8792.2|8797|8794.2|8797|8794.2|8794.5|8791.7|88
1643378510000|2022-01-28 14:01:50|8796.5|8793.7|8797.8|8795|8800.5|8797.7|8796.1|8793.3|321
1643378520000|2022-01-28 14:02:00|8797.1|8794.3|8796.2|8793.4|8797.7|8794.9|8795.2|8792.4|97
1643378530000|2022-01-28 14:02:10|8795.8|8793|8798.8|8796|8799.7|8796.9|8795.8|8793|98
1643378540000|2022-01-28 14:02:20|8799.2|8796.4|8799.7|8796.9|8800.7|8797.9|8798.7|8795.9|83
1643378550000|2022-01-28 14:02:30|8800.2|8797.4|8801.5|8798.7|8802.3|8799.5|8798.8|8796|198
1643378560000|2022-01-28 14:02:40|8801.3|8798.5|8800.5|8797.7|8801.5|8798.7|8797.7|8794.9|174
1643378570000|2022-01-28 14:02:50|8799.8|8797|8797.7|8794.9|8800.5|8797.7|8797.7|8794.9|196
1643378580000|2022-01-28 14:03:00|8797|8794.2|8797.5|8794.7|8798.5|8795.7|8795|8792.2|78
1643378590000|2022-01-28 14:03:10|8796.8|8794|8792.8|8790|8796.8|8794|8790|8787.2|213
1643378600000|2022-01-28 14:03:20|8793.2|8790.4|8790|8787.2|8793.2|8790.4|8790|8787.2|99
1643378610000|2022-01-28 14:03:30|8789.1|8786.3|8795.7|8792.9|8795.7|8792.9|8788.8|8786|166
1643378620000|2022-01-28 14:03:40|8795.8|8793|8798.5|8795.7|8799.5|8796.7|8794.8|8792|78
1643378630000|2022-01-28 14:03:50|8798.8|8796|8800.5|8797.7|8801.3|8798.5|8798.8|8796|86
1643378640000|2022-01-28 14:04:00|8800.3|8797.5|8806.3|8803.5|8808.7|8805.9|8800.3|8797.5|475
1643378650000|2022-01-28 14:04:10|8806.5|8803.7|8813.7|8810.9|8817|8814.2|8805.5|8802.7|598
1643378660000|2022-01-28 14:04:20|8814.3|8811.5|8816.3|8813.5|8819.3|8816.5|8814.3|8811.5|302
1643378670000|2022-01-28 14:04:30|8816.8|8814|8822.2|8819.4|8822.2|8819.4|8816.3|8813.5|214
1643378680000|2022-01-28 14:04:40|8822.7|8819.9|8825|8822.2|8827.5|8824.7|8822.2|8819.4|460
1643378690000|2022-01-28 14:04:50|8824.3|8821.5|8825.2|8822.4|8827|8824.2|8822.3|8819.5|192
1643378700000|2022-01-28 14:05:00|8825.7|8822.9|8824.2|8821.4|8827.3|8824.5|8823.2|8820.4|241
1643378710000|2022-01-28 14:05:10|8824.3|8821.5|8820.7|8817.9|8825|8822.2|8820.2|8817.4|116
1643378720000|2022-01-28 14:05:20|8820.3|8817.5|8812.5|8809.7|8820.7|8817.9|8811.5|8808.7|275
1643378730000|2022-01-28 14:05:30|8811.6|8808.8|8806.5|8803.7|8812.5|8809.7|8804.5|8801.7|343
1643378740000|2022-01-28 14:05:40|8807.3|8804.5|8807|8804.2|8810|8807.2|8806.5|8803.7|115
1643378750000|2022-01-28 14:05:50|8806.5|8803.7|8805.5|8802.7|8808.3|8805.5|8804.5|8801.7|68
1643378760000|2022-01-28 14:06:00|8804.5|8801.7|8795.8|8793|8805.5|8802.7|8794.8|8792|270
1643378770000|2022-01-28 14:06:10|8795.1|8792.3|8795.8|8793|8797.6|8794.8|8793.8|8791|187
1643378780000|2022-01-28 14:06:20|8795.6|8792.8|8794.8|8792|8796.6|8793.8|8790.6|8787.8|215
1643378790000|2022-01-28 14:06:30|8795.6|8792.8|8795.6|8792.8|8796.6|8793.8|8794.1|8791.3|83
1643378800000|2022-01-28 14:06:40|8795.8|8793|8793.6|8790.8|8796.8|8794|8790.8|8788|220
1643378810000|2022-01-28 14:06:50|8793.8|8791|8790.6|8787.8|8793.8|8791|8789.5|8786.7|124
1643378820000|2022-01-28 14:07:00|8790.8|8788|8792.3|8789.5|8793.6|8790.8|8789.3|8786.5|147
1643378830000|2022-01-28 14:07:10|8791.8|8789|8787.1|8784.3|8794.6|8791.8|8786.3|8783.5|239
1643378840000|2022-01-28 14:07:20|8787|8784.2|8791.8|8789|8792.1|8789.3|8787|8784.2|130
1643378850000|2022-01-28 14:07:30|8792.1|8789.3|8790.1|8787.3|8794.3|8791.5|8790|8787.2|162
1643378860000|2022-01-28 14:07:40|8790.5|8787.7|8788|8785.2|8791|8788.2|8786|8783.2|187
1643378870000|2022-01-28 14:07:50|8787.5|8784.7|8787.1|8784.3|8789|8786.2|8785.5|8782.7|73
1643378880000|2022-01-28 14:08:00|8786.8|8784|8789|8786.2|8789.5|8786.7|8786.1|8783.3|130
1643378890000|2022-01-28 14:08:10|8789.1|8786.3|8787.1|8784.3|8789.8|8787|8787.1|8784.3|31
1643378900000|2022-01-28 14:08:20|8787|8784.2|8788|8785.2|8788|8785.2|8787|8784.2|63
1643378910000|2022-01-28 14:08:30|8787.3|8784.5|8789.1|8786.3|8789.1|8786.3|8785|8782.2|94
1643378920000|2022-01-28 14:08:40|8789|8786.2|8786.1|8783.3|8789.1|8786.3|8786|8783.2|52
1643378930000|2022-01-28 14:08:50|8785.8|8783|8786.1|8783.3|8787|8784.2|8784.1|8781.3|63
1643378940000|2022-01-28 14:09:00|8786|8783.2|8784.8|8782|8789.1|8786.3|8784.8|8782|182
1643378950000|2022-01-28 14:09:10|8784.5|8781.7|8782.8|8780|8785.6|8782.8|8782.6|8779.8|82
1643378960000|2022-01-28 14:09:20|8783.5|8780.7|8779.8|8777|8784.6|8781.8|8778.1|8775.3|108
1643378970000|2022-01-28 14:09:30|8779.3|8776.5|8781.1|8778.3|8781.5|8778.7|8778.8|8776|39
1643378980000|2022-01-28 14:09:40|8781.5|8778.7|8781.6|8778.8|8783.8|8781|8780.6|8777.8|102
1643378990000|2022-01-28 14:09:50|8780.8|8778|8781.8|8779|8782.8|8780|8780.6|8777.8|43
1643379000000|2022-01-28 14:10:00|8781.3|8778.5|8781.8|8779|8783.6|8780.8|8780.8|8778|156
1643379010000|2022-01-28 14:10:10|8781.6|8778.8|8783.6|8780.8|8783.6|8780.8|8780.8|8778|32
1643379020000|2022-01-28 14:10:20|8783|8780.2|8783.6|8780.8|8784|8781.2|8780|8777.2|84
1643379030000|2022-01-28 14:10:30|8783.3|8780.5|8783.6|8780.8|8784.6|8781.8|8782.6|8779.8|68
1643379040000|2022-01-28 14:10:40|8783.1|8780.3|8783.6|8780.8|8784.8|8782|8781.3|8778.5|51
1643379050000|2022-01-28 14:10:50|8784.6|8781.8|8785.6|8782.8|8785.6|8782.8|8783.6|8780.8|88
1643379060000|2022-01-28 14:11:00|8784.6|8781.8|8783.6|8780.8|8784.6|8781.8|8782.6|8779.8|120
1643379070000|2022-01-28 14:11:10|8782.9|8780.1|8789.8|8787|8791.3|8788.5|8782.6|8779.8|152
1643379080000|2022-01-28 14:11:20|8789.5|8786.7|8789.3|8786.5|8789.5|8786.7|8785.5|8782.7|215
1643379090000|2022-01-28 14:11:30|8788.5|8785.7|8787.5|8784.7|8788.5|8785.7|8785.5|8782.7|66
1643379100000|2022-01-28 14:11:40|8787.3|8784.5|8785.5|8782.7|8788.8|8786|8785.5|8782.7|76
1643379110000|2022-01-28 14:11:50|8784.6|8781.8|8780.5|8777.7|8784.8|8782|8779.5|8776.7|131
1643379120000|2022-01-28 14:12:00|8779.6|8776.8|8776.6|8773.8|8780.5|8777.7|8776.1|8773.3|220
1643379130000|2022-01-28 14:12:10|8776.5|8773.7|8775.8|8773|8778.5|8775.7|8775.6|8772.8|93
1643379140000|2022-01-28 14:12:20|8774.9|8772.1|8778.5|8775.7|8779.5|8776.7|8774.6|8771.8|94
1643379150000|2022-01-28 14:12:30|8779.1|8776.3|8782.5|8779.7|8782.8|8780|8779.1|8776.3|86
1643379160000|2022-01-28 14:12:40|8783.1|8780.3|8790.5|8787.7|8791|8788.2|8782.1|8779.3|435
1643379170000|2022-01-28 14:12:50|8791|8788.2|8790.1|8787.3|8792|8789.2|8788.3|8785.5|93
1643379180000|2022-01-28 14:13:00|8789.8|8787|8789.1|8786.3|8790.5|8787.7|8787.6|8784.8|117
1643379190000|2022-01-28 14:13:10|8789|8786.2|8788.8|8786|8790.1|8787.3|8785.6|8782.8|123
1643379200000|2022-01-28 14:13:20|8789.1|8786.3|8789.5|8786.7|8789.5|8786.7|8788.3|8785.5|25
1643379210000|2022-01-28 14:13:30|8789.1|8786.3|8786.8|8784|8789.1|8786.3|8786.1|8783.3|80
1643379220000|2022-01-28 14:13:40|8786.3|8783.5|8785.8|8783|8787.1|8784.3|8785.1|8782.3|43
1643379230000|2022-01-28 14:13:50|8785.3|8782.5|8784.8|8782|8786.1|8783.3|8783.1|8780.3|57
1643379240000|2022-01-28 14:14:00|8784.1|8781.3|8783.1|8780.3|8785|8782.2|8782.6|8779.8|69
1643379250000|2022-01-28 14:14:10|8783.3|8780.5|8784|8781.2|8784|8781.2|8781.5|8778.7|101
1643379260000|2022-01-28 14:14:20|8783.8|8781|8783.3|8780.5|8784.3|8781.5|8783.3|8780.5|9
1643379270000|2022-01-28 14:14:30|8782.3|8779.5|8778.6|8775.8|8782.3|8779.5|8777.1|8774.3|97
1643379280000|2022-01-28 14:14:40|8779.5|8776.7|8779.3|8776.5|8781.6|8778.8|8779.3|8776.5|75
1643379290000|2022-01-28 14:14:50|8779.6|8776.8|8779.5|8776.7|8780.5|8777.7|8779.3|8776.5|43
1643379300000|2022-01-28 14:15:00|8780.3|8777.5|8781.5|8778.7|8782.5|8779.7|8779.8|8777|68
1643379310000|2022-01-28 14:15:10|8781.8|8779|8783.3|8780.5|8784.3|8781.5|8781.3|8778.5|64
1643379320000|2022-01-28 14:15:20|8783.5|8780.7|8784.1|8781.3|8785.1|8782.3|8782.3|8779.5|84
1643379330000|2022-01-28 14:15:30|8784.8|8782|8784.1|8781.3|8786.1|8783.3|8781.3|8778.5|127
1643379340000|2022-01-28 14:15:40|8785.1|8782.3|8785.6|8782.8|8786.1|8783.3|8785.1|8782.3|13
1643379350000|2022-01-28 14:15:50|8785.3|8782.5|8788.6|8785.8|8790|8787.2|8784.8|8782|89
1643379360000|2022-01-28 14:16:00|8788.1|8785.3|8787.1|8784.3|8789.1|8786.3|8787.1|8784.3|32
1643379370000|2022-01-28 14:16:10|8786.6|8783.8|8787.1|8784.3|8787.1|8784.3|8785.1|8782.3|46
1643379380000|2022-01-28 14:16:20|8786.6|8783.8|8786.3|8783.5|8788.1|8785.3|8783.3|8780.5|132
1643379390000|2022-01-28 14:16:30|8785.3|8782.5|8785.3|8782.5|8786.3|8783.5|8784.1|8781.3|43
1643379400000|2022-01-28 14:16:40|8785.1|8782.3|8787.3|8784.5|8789.1|8786.3|8785.1|8782.3|64
1643379410000|2022-01-28 14:16:50|8787.1|8784.3|8780.6|8777.8|8788.1|8785.3|8780.6|8777.8|410
1643379420000|2022-01-28 14:17:00|8781.3|8778.5|8778.8|8776|8782.6|8779.8|8777.9|8775.1|226
1643379430000|2022-01-28 14:17:10|8779.1|8776.3|8778.1|8775.3|8782.8|8780|8776.2|8773.4|723
1643379440000|2022-01-28 14:17:20|8777.9|8775.1|8777.6|8774.8|8777.9|8775.1|8774.1|8771.3|216
1643379450000|2022-01-28 14:17:30|8777.4|8774.6|8778.1|8775.3|8779.1|8776.3|8776.2|8773.4|29
1643379460000|2022-01-28 14:17:40|8777.9|8775.1|8779.9|8777.1|8779.9|8777.1|8777.1|8774.3|52
1643379470000|2022-01-28 14:17:50|8779.2|8776.4|8780.1|8777.3|8780.9|8778.1|8777.4|8774.6|94
1643379480000|2022-01-28 14:18:00|8780.8|8778|8778.9|8776.1|8780.9|8778.1|8778.9|8776.1|149
1643379490000|2022-01-28 14:18:10|8779.1|8776.3|8779.9|8777.1|8780.9|8778.1|8776.2|8773.4|108
1643379500000|2022-01-28 14:18:20|8780.6|8777.8|8774.1|8771.3|8780.9|8778.1|8772.1|8769.3|120
1643379510000|2022-01-28 14:18:30|8774.4|8771.6|8773.1|8770.3|8775.1|8772.3|8771.1|8768.3|131
1643379520000|2022-01-28 14:18:40|8773.4|8770.6|8777.9|8775.1|8777.9|8775.1|8773.4|8770.6|63
1643379530000|2022-01-28 14:18:50|8777.6|8774.8|8776.1|8773.3|8778.6|8775.8|8776.1|8773.3|71
1643379540000|2022-01-28 14:19:00|8776.4|8773.6|8781.9|8779.1|8782.4|8779.6|8776.1|8773.3|68
1643379550000|2022-01-28 14:19:10|8782.9|8780.1|8783.9|8781.1|8785.1|8782.3|8782.1|8779.3|74
1643379560000|2022-01-28 14:19:20|8783.8|8781|8784.9|8782.1|8786.3|8783.5|8780.9|8778.1|131
1643379570000|2022-01-28 14:19:30|8783.9|8781.1|8786.9|8784.1|8786.9|8784.1|8783.9|8781.1|84
1643379580000|2022-01-28 14:19:40|8786.2|8783.4|8785.9|8783.1|8786.9|8784.1|8784.9|8782.1|65
1643379590000|2022-01-28 14:19:50|8785.6|8782.8|8785.4|8782.6|8787.2|8784.4|8783.9|8781.1|145
1643379600000|2022-01-28 14:20:00|8785.9|8783.1|8784.1|8781.3|8785.9|8783.1|8782.4|8779.6|62
1643379610000|2022-01-28 14:20:10|8783.2|8780.4|8777.8|8775|8783.9|8781.1|8777.1|8774.3|80
1643379620000|2022-01-28 14:20:20|8777.4|8774.6|8781.2|8778.4|8782.1|8779.3|8777.1|8774.3|117
1643379630000|2022-01-28 14:20:30|8781.1|8778.3|8781.9|8779.1|8782.1|8779.3|8780.1|8777.3|54
1643379640000|2022-01-28 14:20:40|8782.1|8779.3|8781.9|8779.1|8784.9|8782.1|8781.1|8778.3|33
1643379650000|2022-01-28 14:20:50|8781.2|8778.4|8779.6|8776.8|8781.2|8778.4|8779.2|8776.4|39
1643379660000|2022-01-28 14:21:00|8779.9|8777.1|8777.2|8774.4|8782.9|8780.1|8776.2|8773.4|96
1643379670000|2022-01-28 14:21:10|8777.6|8774.8|8780.1|8777.3|8781.1|8778.3|8777.6|8774.8|36
1643379680000|2022-01-28 14:21:20|8779.6|8776.8|8777.2|8774.4|8780.1|8777.3|8777.2|8774.4|38
1643379690000|2022-01-28 14:21:30|8777.1|8774.3|8776.2|8773.4|8779.1|8776.3|8775.2|8772.4|160
1643379700000|2022-01-28 14:21:40|8775.9|8773.1|8772.6|8769.8|8776.7|8773.9|8772.6|8769.8|550
1643379710000|2022-01-28 14:21:50|8773.4|8770.6|8777.6|8774.8|8778.4|8775.6|8772.6|8769.8|101
1643379720000|2022-01-28 14:22:00|8778.2|8775.4|8779.4|8776.6|8780.4|8777.6|8777.6|8774.8|54
1643379730000|2022-01-28 14:22:10|8779.7|8776.9|8777.2|8774.4|8779.9|8777.1|8777.2|8774.4|39
1643379740000|2022-01-28 14:22:20|8777.4|8774.6|8775.4|8772.6|8777.4|8774.6|8775.2|8772.4|52
1643379750000|2022-01-28 14:22:30|8775.2|8772.4|8775.2|8772.4|8775.4|8772.6|8773.4|8770.6|83
1643379760000|2022-01-28 14:22:40|8776.2|8773.4|8778.1|8775.3|8779.1|8776.3|8775.9|8773.1|104
1643379770000|2022-01-28 14:22:50|8778.2|8775.4|8779.1|8776.3|8780.1|8777.3|8777.2|8774.4|52
1643379780000|2022-01-28 14:23:00|8779.2|8776.4|8778.4|8775.6|8780.1|8777.3|8777.1|8774.3|30
1643379790000|2022-01-28 14:23:10|8778.7|8775.9|8777.7|8774.9|8779.1|8776.3|8777.4|8774.6|69
1643379800000|2022-01-28 14:23:20|8776|8773.2|8774.5|8771.7|8776.4|8773.6|8774.4|8771.6|120
1643379810000|2022-01-28 14:23:30|8774.4|8771.6|8779.2|8776.4|8779.4|8776.6|8773.4|8770.6|125
1643379820000|2022-01-28 14:23:40|8778.4|8775.6|8782.4|8779.6|8783.2|8780.4|8778.4|8775.6|72
1643379830000|2022-01-28 14:23:50|8782.7|8779.9|8779.2|8776.4|8783.2|8780.4|8779.2|8776.4|104
1643379840000|2022-01-28 14:24:00|8778.5|8775.7|8773.4|8770.6|8778.7|8775.9|8770.4|8767.6|148
1643379850000|2022-01-28 14:24:10|8774.2|8771.4|8774.7|8771.9|8775.7|8772.9|8772.5|8769.7|104
1643379860000|2022-01-28 14:24:20|8774.5|8771.7|8774.7|8771.9|8776.5|8773.7|8773.7|8770.9|25
1643379870000|2022-01-28 14:24:30|8774.5|8771.7|8774.7|8771.9|8775.9|8773.1|8774.5|8771.7|29
1643379880000|2022-01-28 14:24:40|8774.5|8771.7|8772.7|8769.9|8775.7|8772.9|8771.7|8768.9|66
1643379890000|2022-01-28 14:24:50|8773|8770.2|8770.4|8767.6|8773|8770.2|8769.7|8766.9|89
1643379900000|2022-01-28 14:25:00|8770.5|8767.7|8762.5|8759.7|8771.7|8768.9|8760.3|8757.5|439
1643379910000|2022-01-28 14:25:10|8762.2|8759.4|8761.5|8758.7|8763|8760.2|8758.9|8756.1|259
1643379920000|2022-01-28 14:25:20|8761.2|8758.4|8763|8760.2|8763.9|8761.1|8760|8757.2|152
1643379930000|2022-01-28 14:25:30|8763.7|8760.9|8767.9|8765.1|8768|8765.2|8763.7|8760.9|120
1643379940000|2022-01-28 14:25:40|8767|8764.2|8766.4|8763.6|8769.5|8766.7|8765.9|8763.1|85
1643379950000|2022-01-28 14:25:50|8766.9|8764.1|8766.4|8763.6|8767.2|8764.4|8765.9|8763.1|31
1643379960000|2022-01-28 14:26:00|8766.7|8763.9|8766.9|8764.1|8769.7|8766.9|8766.7|8763.9|68
1643379970000|2022-01-28 14:26:10|8766.2|8763.4|8770.4|8767.6|8771.5|8768.7|8765.9|8763.1|116
1643379980000|2022-01-28 14:26:20|8770.7|8767.9|8770.4|8767.6|8772.2|8769.4|8769.9|8767.1|63
1643379990000|2022-01-28 14:26:30|8769.9|8767.1|8771.7|8768.9|8772.9|8770.1|8768.9|8766.1|53
1643380000000|2022-01-28 14:26:40|8772|8769.2|8773|8770.2|8774.5|8771.7|8771.9|8769.1|53
1643380010000|2022-01-28 14:26:50|8772.9|8770.1|8771|8768.2|8775.4|8772.6|8769.5|8766.7|126
1643380020000|2022-01-28 14:27:00|8771.9|8769.1|8771.9|8769.1|8774|8771.2|8771.9|8769.1|104
1643380030000|2022-01-28 14:27:10|8772|8769.2|8767|8764.2|8772|8769.2|8767|8764.2|96
1643380040000|2022-01-28 14:27:20|8766.9|8764.1|8770.7|8767.9|8771.2|8768.4|8766.5|8763.7|165
1643380050000|2022-01-28 14:27:30|8771.5|8768.7|8772.7|8769.9|8773.7|8770.9|8770.7|8767.9|39
1643380060000|2022-01-28 14:27:40|8772.4|8769.6|8773.7|8770.9|8773.7|8770.9|8770.9|8768.1|57
1643380070000|2022-01-28 14:27:50|8773.4|8770.6|8774.7|8771.9|8774.7|8771.9|8771.9|8769.1|69
1643380080000|2022-01-28 14:28:00|8774.2|8771.4|8775.5|8772.7|8775.7|8772.9|8773.7|8770.9|29
1643380090000|2022-01-28 14:28:10|8774.9|8772.1|8774.7|8771.9|8777.7|8774.9|8774.7|8771.9|38
1643380100000|2022-01-28 14:28:20|8775|8772.2|8775.7|8772.9|8776.9|8774.1|8774.7|8771.9|20
1643380110000|2022-01-28 14:28:30|8776.2|8773.4|8776.7|8773.9|8777.7|8774.9|8775.7|8772.9|33
1643380120000|2022-01-28 14:28:40|8777.5|8774.7|8777|8774.2|8777.7|8774.9|8775.7|8772.9|17
1643380130000|2022-01-28 14:28:50|8776.7|8773.9|8778.7|8775.9|8779.5|8776.7|8776.7|8773.9|59
1643380140000|2022-01-28 14:29:00|8779.5|8776.7|8781.5|8778.7|8782.5|8779.7|8779|8776.2|94
1643380150000|2022-01-28 14:29:10|8782.4|8779.6|8776.7|8773.9|8782.4|8779.6|8775.7|8772.9|151
1643380160000|2022-01-28 14:29:20|8777.4|8774.6|8782.5|8779.7|8782.7|8779.9|8777|8774.2|83
1643380170000|2022-01-28 14:29:30|8782.2|8779.4|8781.5|8778.7|8782.7|8779.9|8779.7|8776.9|97
1643380180000|2022-01-28 14:29:40|8781.2|8778.4|8782.7|8779.9|8783.5|8780.7|8780.7|8777.9|34
1643380190000|2022-01-28 14:29:50|8783.8|8781|8787.5|8784.7|8788.7|8785.9|8780|8777.2|192
1643380200000|2022-01-28 14:30:00|8787.4|8784.6|8778.5|8775.7|8787.5|8784.7|8777|8774.2|201
1643380210000|2022-01-28 14:30:10|8778.2|8775.4|8778.4|8775.6|8779.4|8776.6|8772.7|8769.9|161
1643380220000|2022-01-28 14:30:20|8778.5|8775.7|8780.4|8777.6|8781.4|8778.6|8776.5|8773.7|82
1643380230000|2022-01-28 14:30:30|8780.7|8777.9|8780.7|8777.9|8782.4|8779.6|8779.9|8777.1|30
1643380240000|2022-01-28 14:30:40|8780.5|8777.7|8781.7|8778.9|8783.4|8780.6|8779.2|8776.4|106
1643380250000|2022-01-28 14:30:50|8782.2|8779.4|8777.7|8774.9|8782.2|8779.4|8776.5|8773.7|35
1643380260000|2022-01-28 14:31:00|8778.4|8775.6|8772.5|8769.7|8778.4|8775.6|8769.7|8766.9|179
1643380270000|2022-01-28 14:31:10|8772.7|8769.9|8773.7|8770.9|8773.7|8770.9|8769.7|8766.9|85
1643380280000|2022-01-28 14:31:20|8772.8|8770|8770.7|8767.9|8773.7|8770.9|8769.5|8766.7|62
1643380290000|2022-01-28 14:31:30|8770.4|8767.6|8768.8|8766|8770.7|8767.9|8767.7|8764.9|177
1643380300000|2022-01-28 14:31:40|8769.7|8766.9|8771.7|8768.9|8773.8|8771|8769.7|8766.9|99
1643380310000|2022-01-28 14:31:50|8771.2|8768.4|8777.7|8774.9|8777.7|8774.9|8770.7|8767.9|72
1643380320000|2022-01-28 14:32:00|8778.5|8775.7|8778.7|8775.9|8779.7|8776.9|8775.7|8772.9|62
1643380330000|2022-01-28 14:32:10|8779|8776.2|8777|8774.2|8780.5|8777.7|8776.7|8773.9|80
1643380340000|2022-01-28 14:32:20|8777.4|8774.6|8784.5|8781.7|8785.4|8782.6|8774.7|8771.9|105
1643380350000|2022-01-28 14:32:30|8785|8782.2|8780.4|8777.6|8785.4|8782.6|8778.4|8775.6|123
1643380360000|2022-01-28 14:32:40|8780.2|8777.4|8775.7|8772.9|8780.7|8777.9|8775.5|8772.7|81
1643380370000|2022-01-28 14:32:50|8774.7|8771.9|8779.9|8777.1|8781.5|8778.7|8773.7|8770.9|142
1643380380000|2022-01-28 14:33:00|8780.5|8777.7|8788.7|8785.9|8789.2|8786.4|8779.4|8776.6|185
1643380390000|2022-01-28 14:33:10|8788.4|8785.6|8791.9|8789.1|8793.2|8790.4|8787.4|8784.6|134
1643380400000|2022-01-28 14:33:20|8792.2|8789.4|8795.4|8792.6|8796.2|8793.4|8792.2|8789.4|133
1643380410000|2022-01-28 14:33:30|8795.7|8792.9|8795.2|8792.4|8798.5|8795.7|8793|8790.2|213
1643380420000|2022-01-28 14:33:40|8794.9|8792.1|8795.2|8792.4|8796.7|8793.9|8793.4|8790.6|163
1643380430000|2022-01-28 14:33:50|8795.5|8792.7|8798.2|8795.4|8798.2|8795.4|8794.2|8791.4|119
1643380440000|2022-01-28 14:34:00|8798.5|8795.7|8799.5|8796.7|8802|8799.2|8796.4|8793.6|198
1643380450000|2022-01-28 14:34:10|8799.4|8796.6|8802.9|8800.1|8802.9|8800.1|8799|8796.2|93
1643380460000|2022-01-28 14:34:20|8802.4|8799.6|8806|8803.2|8806|8803.2|8801.4|8798.6|269
1643380470000|2022-01-28 14:34:30|8805.9|8803.1|8812.9|8810.1|8813.9|8811.1|8805|8802.2|326
1643380480000|2022-01-28 14:34:40|8812.7|8809.9|8814.9|8812.1|8815|8812.2|8812.5|8809.7|190
1643380490000|2022-01-28 14:34:50|8815|8812.2|8812.9|8810.1|8815.4|8812.6|8811.9|8809.1|177
1643380500000|2022-01-28 14:35:00|8813.7|8810.9|8812.5|8809.7|8815.4|8812.6|8811.4|8808.6|176
1643380510000|2022-01-28 14:35:10|8812.2|8809.4|8803.2|8800.4|8812.9|8810.1|8803|8800.2|134
1643380520000|2022-01-28 14:35:20|8803.9|8801.1|8804.2|8801.4|8805.9|8803.1|8802.2|8799.4|101
1643380530000|2022-01-28 14:35:30|8804|8801.2|8803.2|8800.4|8805.2|8802.4|8802.2|8799.4|97
1643380540000|2022-01-28 14:35:40|8803.5|8800.7|8799.3|8796.5|8807|8804.2|8799|8796.2|105
1643380550000|2022-01-28 14:35:50|8799.5|8796.7|8794|8791.2|8799.7|8796.9|8791.2|8788.4|155
1643380560000|2022-01-28 14:36:00|8794.2|8791.4|8798.2|8795.4|8798.5|8795.7|8793.2|8790.4|67
1643380570000|2022-01-28 14:36:10|8798|8795.2|8802|8799.2|8802.9|8800.1|8798|8795.2|87
1643380580000|2022-01-28 14:36:20|8802.4|8799.6|8804|8801.2|8805|8802.2|8801.2|8798.4|159
1643380590000|2022-01-28 14:36:30|8804.2|8801.4|8802|8799.2|8805|8802.2|8802|8799.2|56
1643380600000|2022-01-28 14:36:40|8801.2|8798.4|8800|8797.2|8802.9|8800.1|8799|8796.2|63
1643380610000|2022-01-28 14:36:50|8799|8796.2|8803|8800.2|8803.2|8800.4|8798.2|8795.4|60
1643380620000|2022-01-28 14:37:00|8804|8801.2|8803.2|8800.4|8806|8803.2|8803|8800.2|79
1643380630000|2022-01-28 14:37:10|8803|8800.2|8805|8802.2|8805.9|8803.1|8802.3|8799.5|84
1643380640000|2022-01-28 14:37:20|8805.2|8802.4|8807.4|8804.6|8809.9|8807.1|8804|8801.2|130
1643380650000|2022-01-28 14:37:30|8807|8804.2|8807.4|8804.6|8809.9|8807.1|8806.9|8804.1|45
1643380660000|2022-01-28 14:37:40|8807|8804.2|8805|8802.2|8807.4|8804.6|8803.9|8801.1|38
1643380670000|2022-01-28 14:37:50|8804.9|8802.1|8801|8798.2|8805|8802.2|8799.7|8796.9|360
1643380680000|2022-01-28 14:38:00|8801.7|8798.9|8804|8801.2|8806|8803.2|8801|8798.2|104
1643380690000|2022-01-28 14:38:10|8803.3|8800.5|8797|8794.2|8803.9|8801.1|8796.2|8793.4|100
1643380700000|2022-01-28 14:38:20|8797.2|8794.4|8798.5|8795.7|8799.2|8796.4|8797|8794.2|56
1643380710000|2022-01-28 14:38:30|8798.9|8796.1|8799.5|8796.7|8799.5|8796.7|8796.3|8793.5|68
1643380720000|2022-01-28 14:38:40|8800.2|8797.4|8800.2|8797.4|8804|8801.2|8800.2|8797.4|93
1643380730000|2022-01-28 14:38:50|8799.8|8797|8801.7|8798.9|8803.2|8800.4|8799.8|8797|20
1643380740000|2022-01-28 14:39:00|8801.3|8798.5|8806.3|8803.5|8806.7|8803.9|8801.2|8798.4|79
1643380750000|2022-01-28 14:39:10|8806.2|8803.4|8799.3|8796.5|8806.2|8803.4|8799.2|8796.4|61
1643380760000|2022-01-28 14:39:20|8799.7|8796.9|8796.3|8793.5|8800.2|8797.4|8795.2|8792.4|68
1643380770000|2022-01-28 14:39:30|8796.7|8793.9|8801.3|8798.5|8803|8800.2|8796.3|8793.5|64
1643380780000|2022-01-28 14:39:40|8801.7|8798.9|8796.7|8793.9|8801.7|8798.9|8796.7|8793.9|45
1643380790000|2022-01-28 14:39:50|8796.3|8793.5|8798.3|8795.5|8800.7|8797.9|8794.7|8791.9|21
1643380800000|2022-01-28 14:40:00|8799.2|8796.4|8800.3|8797.5|8801.2|8798.4|8797.3|8794.5|50
1643380810000|2022-01-28 14:40:10|8800.2|8797.4|8800.3|8797.5|8801.3|8798.5|8797.3|8794.5|66
1643380820000|2022-01-28 14:40:20|8800.2|8797.4|8804.3|8801.5|8806.2|8803.4|8799.3|8796.5|74
1643380830000|2022-01-28 14:40:30|8805.3|8802.5|8806.3|8803.5|8807.3|8804.5|8804.3|8801.5|53
1643380840000|2022-01-28 14:40:40|8806.2|8803.4|8802.3|8799.5|8806.3|8803.5|8800.3|8797.5|60
1643380850000|2022-01-28 14:40:50|8803.2|8800.4|8802.3|8799.5|8803.3|8800.5|8801.3|8798.5|44
1643380860000|2022-01-28 14:41:00|8802|8799.2|8802|8799.2|8803.2|8800.4|8796.6|8793.8|210
1643380870000|2022-01-28 14:41:10|8801.6|8798.8|8801.5|8798.7|8802.5|8799.7|8800.5|8797.7|27
1643380880000|2022-01-28 14:41:20|8801.8|8799|8801.6|8798.8|8803.5|8800.7|8801|8798.2|61
1643380890000|2022-01-28 14:41:30|8801.3|8798.5|8798.6|8795.8|8801.6|8798.8|8798.5|8795.7|47
1643380900000|2022-01-28 14:41:40|8799.3|8796.5|8802.6|8799.8|8805.5|8802.7|8798.6|8795.8|71
1643380910000|2022-01-28 14:41:50|8802.5|8799.7|8804.5|8801.7|8805.5|8802.7|8801.5|8798.7|61
1643380920000|2022-01-28 14:42:00|8804|8801.2|8801.6|8798.8|8804.5|8801.7|8799.5|8796.7|60
1643380930000|2022-01-28 14:42:10|8801.5|8798.7|8798.6|8795.8|8801.6|8798.8|8798.5|8795.7|52
1643380940000|2022-01-28 14:42:20|8798.5|8795.7|8804.5|8801.7|8804.5|8801.7|8798.5|8795.7|62
1643380950000|2022-01-28 14:42:30|8805.5|8802.7|8806|8803.2|8806.5|8803.7|8804.1|8801.3|75
1643380960000|2022-01-28 14:42:40|8806.3|8803.5|8802.5|8799.7|8807.5|8804.7|8801.6|8798.8|101
1643380970000|2022-01-28 14:42:50|8803|8800.2|8803.6|8800.8|8804.5|8801.7|8801.5|8798.7|39
1643380980000|2022-01-28 14:43:00|8803.5|8800.7|8804.6|8801.8|8805.6|8802.8|8802.6|8799.8|63
1643380990000|2022-01-28 14:43:10|8805|8802.2|8802|8799.2|8805|8802.2|8801.5|8798.7|326
1643381000000|2022-01-28 14:43:20|8801|8798.2|8800.6|8797.8|8802.8|8800|8799.8|8797|94
1643381010000|2022-01-28 14:43:30|8800.8|8798|8798.6|8795.8|8800.8|8798|8796.8|8794|81
1643381020000|2022-01-28 14:43:40|8798.3|8795.5|8797.3|8794.5|8798.3|8795.5|8796.6|8793.8|52
1643381030000|2022-01-28 14:43:50|8796.8|8794|8797.6|8794.8|8797.8|8795|8796.6|8793.8|63
1643381040000|2022-01-28 14:44:00|8797|8794.2|8793.8|8791|8798.6|8795.8|8792.8|8790|116
1643381050000|2022-01-28 14:44:10|8793.5|8790.7|8796.6|8793.8|8797.8|8795|8792.8|8790|86
1643381060000|2022-01-28 14:44:20|8797.3|8794.5|8800.6|8797.8|8802.8|8800|8797.3|8794.5|131
1643381070000|2022-01-28 14:44:30|8800.3|8797.5|8802.6|8799.8|8802.6|8799.8|8799.6|8796.8|51
1643381080000|2022-01-28 14:44:40|8803|8800.2|8802.6|8799.8|8804.6|8801.8|8801.8|8799|63
1643381090000|2022-01-28 14:44:50|8802.1|8799.3|8800.5|8797.7|8803.1|8800.3|8799.6|8796.8|59
1643381100000|2022-01-28 14:45:00|8800.6|8797.8|8802.1|8799.3|8806.8|8804|8799.6|8796.8|356
1643381110000|2022-01-28 14:45:10|8801.8|8799|8800.5|8797.7|8804.6|8801.8|8800.5|8797.7|50
1643381120000|2022-01-28 14:45:20|8800.3|8797.5|8799.3|8796.5|8800.5|8797.7|8798.6|8795.8|77
1643381130000|2022-01-28 14:45:30|8799|8796.2|8801|8798.2|8801.6|8798.8|8797.8|8795|57
1643381140000|2022-01-28 14:45:40|8800.8|8798|8806.8|8804|8807.6|8804.8|8800.8|8798|73
1643381150000|2022-01-28 14:45:50|8807.3|8804.5|8805.6|8802.8|8807.6|8804.8|8805.6|8802.8|38
1643381160000|2022-01-28 14:46:00|8805|8802.2|8808.1|8805.3|8809.5|8806.7|8805|8802.2|105
1643381170000|2022-01-28 14:46:10|8807.6|8804.8|8805.1|8802.3|8808.6|8805.8|8804.6|8801.8|51
1643381180000|2022-01-28 14:46:20|8805.5|8802.7|8805.6|8802.8|8807.6|8804.8|8803.6|8800.8|133
1643381190000|2022-01-28 14:46:30|8806.3|8803.5|8807.6|8804.8|8809.5|8806.7|8805.6|8802.8|62
1643381200000|2022-01-28 14:46:40|8808.3|8805.5|8808.6|8805.8|8811.5|8808.7|8807.5|8804.7|90
1643381210000|2022-01-28 14:46:50|8809|8806.2|8807.6|8804.8|8809.5|8806.7|8806.8|8804|42
1643381220000|2022-01-28 14:47:00|8807.5|8804.7|8803.6|8800.8|8807.6|8804.8|8803.5|8800.7|71
1643381230000|2022-01-28 14:47:10|8803.5|8800.7|8806.5|8803.7|8806.5|8803.7|8803.5|8800.7|48
1643381240000|2022-01-28 14:47:20|8807.3|8804.5|8802.5|8799.7|8807.5|8804.7|8802.5|8799.7|73
1643381250000|2022-01-28 14:47:30|8802.6|8799.8|8800.6|8797.8|8802.6|8799.8|8800.6|8797.8|60
1643381260000|2022-01-28 14:47:40|8801|8798.2|8803.5|8800.7|8803.6|8800.8|8798.8|8796|103
1643381270000|2022-01-28 14:47:50|8802.6|8799.8|8807.5|8804.7|8808.6|8805.8|8802.6|8799.8|103
1643381280000|2022-01-28 14:48:00|8806.8|8804|8811.6|8808.8|8812.6|8809.8|8804.6|8801.8|170
1643381290000|2022-01-28 14:48:10|8812.3|8809.5|8810.5|8807.7|8812.6|8809.8|8809.6|8806.8|72
1643381300000|2022-01-28 14:48:20|8809.6|8806.8|8806.6|8803.8|8809.6|8806.8|8806.6|8803.8|104
1643381310000|2022-01-28 14:48:30|8807.3|8804.5|8807.5|8804.7|8807.5|8804.7|8806.5|8803.7|27
1643381320000|2022-01-28 14:48:40|8807.8|8805|8809.5|8806.7|8810.5|8807.7|8807.6|8804.8|43
1643381330000|2022-01-28 14:48:50|8808.6|8805.8|8807.6|8804.8|8810.6|8807.8|8807.6|8804.8|76
1643381340000|2022-01-28 14:49:00|8807.5|8804.7|8810.6|8807.8|8812|8809.2|8805.8|8803|161
1643381350000|2022-01-28 14:49:10|8809.6|8806.8|8810.5|8807.7|8811.6|8808.8|8808.8|8806|53
1643381360000|2022-01-28 14:49:20|8810.6|8807.8|8809.5|8806.7|8810.6|8807.8|8807.6|8804.8|81
1643381370000|2022-01-28 14:49:30|8809.6|8806.8|8807.6|8804.8|8809.6|8806.8|8806.1|8803.3|36
1643381380000|2022-01-28 14:49:40|8808.5|8805.7|8806.6|8803.8|8810.5|8807.7|8806.5|8803.7|64
1643381390000|2022-01-28 14:49:50|8806.5|8803.7|8807.5|8804.7|8808.6|8805.8|8805.6|8802.8|213
1643381400000|2022-01-28 14:50:00|8807.6|8804.8|8807|8804.2|8809.5|8806.7|8806.6|8803.8|45
1643381410000|2022-01-28 14:50:10|8806.6|8803.8|8809.6|8806.8|8811.5|8808.7|8806.6|8803.8|55
1643381420000|2022-01-28 14:50:20|8810.5|8807.7|8811.6|8808.8|8812.5|8809.7|8810.1|8807.3|44
1643381430000|2022-01-28 14:50:30|8812|8809.2|8812.5|8809.7|8813.3|8810.5|8811.6|8808.8|50
1643381440000|2022-01-28 14:50:40|8812.1|8809.3|8812.6|8809.8|8813.5|8810.7|8811.5|8808.7|117
1643381450000|2022-01-28 14:50:50|8813.5|8810.7|8822.6|8819.8|8823.5|8820.7|8813.1|8810.3|582
1643381460000|2022-01-28 14:51:00|8822.5|8819.7|8821.6|8818.8|8823.5|8820.7|8820.6|8817.8|182
1643381470000|2022-01-28 14:51:10|8821.8|8819|8820.6|8817.8|8822.6|8819.8|8819.8|8817|112
1643381480000|2022-01-28 14:51:20|8820.5|8817.7|8820.6|8817.8|8821.6|8818.8|8818.8|8816|85
1643381490000|2022-01-28 14:51:30|8820.5|8817.7|8820.5|8817.7|8821.6|8818.8|8819.6|8816.8|101
1643381500000|2022-01-28 14:51:40|8820.1|8817.3|8822.4|8819.6|8824.4|8821.6|8820.1|8817.3|840
1643381510000|2022-01-28 14:51:50|8821.9|8819.1|8819.6|8816.8|8822.4|8819.6|8818.8|8816|101
1643381520000|2022-01-28 14:52:00|8820.6|8817.8|8824.4|8821.6|8824.4|8821.6|8819.6|8816.8|238
1643381530000|2022-01-28 14:52:10|8824.8|8822|8829.3|8826.5|8830.3|8827.5|8824.8|8822|652
1643381540000|2022-01-28 14:52:20|8828.9|8826.1|8827.1|8824.3|8829.4|8826.6|8827.1|8824.3|125
1643381550000|2022-01-28 14:52:30|8827.4|8824.6|8828.3|8825.5|8829.8|8827|8826.8|8824|146
1643381560000|2022-01-28 14:52:40|8827.4|8824.6|8822.9|8820.1|8828.4|8825.6|8822.4|8819.6|229
1643381570000|2022-01-28 14:52:50|8823.3|8820.5|8826.1|8823.3|8826.1|8823.3|8822.6|8819.8|258
1643381580000|2022-01-28 14:53:00|8827.1|8824.3|8828.1|8825.3|8830.1|8827.3|8826.1|8823.3|174
1643381590000|2022-01-28 14:53:10|8828.3|8825.5|8828.3|8825.5|8830.1|8827.3|8827.3|8824.5|85
1643381600000|2022-01-28 14:53:20|8829.3|8826.5|8828.6|8825.8|8830.1|8827.3|8828.3|8825.5|44
1643381610000|2022-01-28 14:53:30|8828.3|8825.5|8831.1|8828.3|8832.1|8829.3|8828.3|8825.5|111
1643381620000|2022-01-28 14:53:40|8831.3|8828.5|8831.1|8828.3|8832.1|8829.3|8830.3|8827.5|49
1643381630000|2022-01-28 14:53:50|8830.8|8828|8827.3|8824.5|8831.1|8828.3|8827.3|8824.5|74
1643381640000|2022-01-28 14:54:00|8826.4|8823.6|8822.4|8819.6|8827.3|8824.5|8821.4|8818.6|150
1643381650000|2022-01-28 14:54:10|8822.8|8820|8821.1|8818.3|8823.1|8820.3|8818.4|8815.6|157
1643381660000|2022-01-28 14:54:20|8820.9|8818.1|8819.4|8816.6|8820.9|8818.1|8818.4|8815.6|80
1643381670000|2022-01-28 14:54:30|8819.8|8817|8822.4|8819.6|8823.4|8820.6|8819.8|8817|72
1643381680000|2022-01-28 14:54:40|8821.8|8819|8822.4|8819.6|8823.4|8820.6|8821.4|8818.6|65
1643381690000|2022-01-28 14:54:50|8822.6|8819.8|8821.9|8819.1|8824.4|8821.6|8821.4|8818.6|76
1643381700000|2022-01-28 14:55:00|8821.6|8818.8|8822.6|8819.8|8823.6|8820.8|8820.4|8817.6|106
1643381710000|2022-01-28 14:55:10|8823.4|8820.6|8825.6|8822.8|8826.4|8823.6|8823.4|8820.6|82
1643381720000|2022-01-28 14:55:20|8825.4|8822.6|8823.9|8821.1|8826.4|8823.6|8823.8|8821|53
1643381730000|2022-01-28 14:55:30|8823.6|8820.8|8823.4|8820.6|8824.6|8821.8|8821.4|8818.6|93
1643381740000|2022-01-28 14:55:40|8823.3|8820.5|8823.4|8820.6|8824.6|8821.8|8822.8|8820|39
1643381750000|2022-01-28 14:55:50|8822.6|8819.8|8823.4|8820.6|8823.4|8820.6|8822.4|8819.6|28
1643381760000|2022-01-28 14:56:00|8822.6|8819.8|8818.4|8815.6|8823.4|8820.6|8818.4|8815.6|78
1643381770000|2022-01-28 14:56:10|8818.6|8815.8|8819.4|8816.6|8820.4|8817.6|8818.4|8815.6|56
1643381780000|2022-01-28 14:56:20|8818.9|8816.1|8813.6|8810.8|8820.4|8817.6|8812.6|8809.8|145
1643381790000|2022-01-28 14:56:30|8812.9|8810.1|8812.8|8810|8816.6|8813.8|8812.6|8809.8|60
1643381800000|2022-01-28 14:56:40|8813.6|8810.8|8814.8|8812|8815.6|8812.8|8812.8|8810|25
1643381810000|2022-01-28 14:56:50|8815.1|8812.3|8812.8|8810|8815.6|8812.8|8811.8|8809|53
1643381820000|2022-01-28 14:57:00|8813.6|8810.8|8811.3|8808.5|8814.6|8811.8|8808.8|8806|460
1643381830000|2022-01-28 14:57:10|8810.9|8808.1|8812.6|8809.8|8812.8|8810|8810.1|8807.3|79
1643381840000|2022-01-28 14:57:20|8812.8|8810|8815.9|8813.1|8816.4|8813.6|8812.8|8810|64
1643381850000|2022-01-28 14:57:30|8816.1|8813.3|8816.8|8814|8819.4|8816.6|8815.9|8813.1|100
1643381860000|2022-01-28 14:57:40|8817.4|8814.6|8818.4|8815.6|8818.4|8815.6|8816.4|8813.6|33
1643381870000|2022-01-28 14:57:50|8818.6|8815.8|8817.4|8814.6|8819.6|8816.8|8816.7|8813.9|56
1643381880000|2022-01-28 14:58:00|8817.6|8814.8|8815.6|8812.8|8818.6|8815.8|8814.9|8812.1|95
1643381890000|2022-01-28 14:58:10|8815.4|8812.6|8817.6|8814.8|8817.6|8814.8|8814.6|8811.8|44
1643381900000|2022-01-28 14:58:20|8817.9|8815.1|8818.6|8815.8|8819.1|8816.3|8816.7|8813.9|46
1643381910000|2022-01-28 14:58:30|8818.9|8816.1|8820.6|8817.8|8822.3|8819.5|8818.6|8815.8|116
1643381920000|2022-01-28 14:58:40|8821.1|8818.3|8820.6|8817.8|8821.6|8818.8|8820.4|8817.6|16
1643381930000|2022-01-28 14:58:50|8821.2|8818.4|8826.4|8823.6|8827.4|8824.6|8821.2|8818.4|179
1643381940000|2022-01-28 14:59:00|8826.6|8823.8|8826.6|8823.8|8828.4|8825.6|8825.4|8822.6|203
1643381950000|2022-01-28 14:59:10|8827.1|8824.3|8826.6|8823.8|8827.4|8824.6|8825.6|8822.8|74
1643381960000|2022-01-28 14:59:20|8827.4|8824.6|8827.4|8824.6|8828.6|8825.8|8826.7|8823.9|28
1643381970000|2022-01-28 14:59:30|8827.1|8824.3|8825.6|8822.8|8827.1|8824.3|8825.6|8822.8|26
1643381980000|2022-01-28 14:59:40|8825.9|8823.1|8828.6|8825.8|8828.6|8825.8|8825.9|8823.1|49
1643381990000|2022-01-28 14:59:50|8828.4|8825.6|8828.6|8825.8|8828.6|8825.8|8826.2|8823.4|56
1643382000000|2022-01-28 15:00:00|8828.9|8826.1|8830.4|8827.6|8830.4|8827.6|8828.4|8825.6|137
1643382010000|2022-01-28 15:00:10|8830.8|8828|8833.1|8830.3|8836.6|8833.8|8830.8|8828|399
1643382020000|2022-01-28 15:00:20|8833.4|8830.6|8824.6|8821.8|8833.6|8830.8|8823.7|8820.9|315
1643382030000|2022-01-28 15:00:30|8824.2|8821.4|8814.9|8812.1|8824.2|8821.4|8814.1|8811.3|315
1643382040000|2022-01-28 15:00:40|8814.6|8811.8|8813.9|8811.1|8814.9|8812.1|8809.9|8807.1|285
1643382050000|2022-01-28 15:00:50|8813.6|8810.8|8805.9|8803.1|8813.6|8810.8|8805.6|8802.8|200
1643382060000|2022-01-28 15:01:00|8806.6|8803.8|8794.7|8791.9|8810.3|8807.5|8794.7|8791.9|379
1643382070000|2022-01-28 15:01:10|8794.9|8792.1|8780.9|8778.1|8794.9|8792.1|8779.1|8776.3|602
1643382080000|2022-01-28 15:01:20|8780.6|8777.8|8780.9|8778.1|8786.1|8783.3|8775.6|8772.8|518
1643382090000|2022-01-28 15:01:30|8781.1|8778.3|8769.2|8766.4|8781.9|8779.1|8767.5|8764.7|668
1643382100000|2022-01-28 15:01:40|8769.9|8767.1|8765.4|8762.6|8772.2|8769.4|8764.2|8761.4|470
1643382110000|2022-01-28 15:01:50|8766.2|8763.4|8766.7|8763.9|8774.9|8772.1|8765.2|8762.4|645
1643382120000|2022-01-28 15:02:00|8766.4|8763.6|8765.2|8762.4|8767.2|8764.4|8761.6|8758.8|493
1643382130000|2022-01-28 15:02:10|8765.9|8763.1|8760.1|8757.3|8768.9|8766.1|8759.1|8756.3|471
1643382140000|2022-01-28 15:02:20|8760.9|8758.1|8762.1|8759.3|8762.2|8759.4|8758.9|8756.1|292
1643382150000|2022-01-28 15:02:30|8762.2|8759.4|8762.2|8759.4|8767.1|8764.3|8760.1|8757.3|328
1643382160000|2022-01-28 15:02:40|8762.9|8760.1|8763.2|8760.4|8764.2|8761.4|8759.2|8756.4|208
1643382170000|2022-01-28 15:02:50|8764.2|8761.4|8763.1|8760.3|8764.7|8761.9|8759.2|8756.4|291
1643382180000|2022-01-28 15:03:00|8762.6|8759.8|8764.1|8761.3|8765.1|8762.3|8762.1|8759.3|269
1643382190000|2022-01-28 15:03:10|8763.4|8760.6|8744.4|8741.6|8765.1|8762.3|8744.4|8741.6|674
1643382200000|2022-01-28 15:03:20|8743.5|8740.7|8745.2|8742.4|8748.4|8745.6|8743.2|8740.4|311
1643382210000|2022-01-28 15:03:30|8744.4|8741.6|8744.4|8741.6|8747.4|8744.6|8743.2|8740.4|221
1643382220000|2022-01-28 15:03:40|8744.9|8742.1|8747.2|8744.4|8754.1|8751.3|8744.2|8741.4|293
1643382230000|2022-01-28 15:03:50|8747.4|8744.6|8747.5|8744.7|8751.5|8748.7|8745.5|8742.7|250
1643382240000|2022-01-28 15:04:00|8746.7|8743.9|8752.4|8749.6|8754.5|8751.7|8746.5|8743.7|399
1643382250000|2022-01-28 15:04:10|8752.5|8749.7|8756.4|8753.6|8762.2|8759.4|8751.7|8748.9|366
1643382260000|2022-01-28 15:04:20|8756.5|8753.7|8755.2|8752.4|8759.4|8756.6|8752.4|8749.6|173
1643382270000|2022-01-28 15:04:30|8755.4|8752.6|8754.2|8751.4|8756.7|8753.9|8753.2|8750.4|131
1643382280000|2022-01-28 15:04:40|8754.9|8752.1|8757.2|8754.4|8759.2|8756.4|8753.2|8750.4|109
1643382290000|2022-01-28 15:04:50|8758|8755.2|8754.4|8751.6|8758.2|8755.4|8752|8749.2|109
1643382300000|2022-01-28 15:05:00|8755.7|8752.9|8755.2|8752.4|8757.2|8754.4|8752.2|8749.4|217
1643382310000|2022-01-28 15:05:10|8755.9|8753.1|8758.7|8755.9|8759.2|8756.4|8754.2|8751.4|99
1643382320000|2022-01-28 15:05:20|8758.5|8755.7|8767.9|8765.1|8769.9|8767.1|8758.2|8755.4|441
1643382330000|2022-01-28 15:05:30|8768.4|8765.6|8766.9|8764.1|8769.9|8767.1|8764.9|8762.1|156
1643382340000|2022-01-28 15:05:40|8766.4|8763.6|8774.6|8771.8|8775.7|8772.9|8764.5|8761.7|341
1643382350000|2022-01-28 15:05:50|8774.2|8771.4|8779.2|8776.4|8779.9|8777.1|8774.2|8771.4|235
1643382360000|2022-01-28 15:06:00|8779.6|8776.8|8777.6|8774.8|8779.6|8776.8|8774.7|8771.9|150
1643382370000|2022-01-28 15:06:10|8778.6|8775.8|8775.2|8772.4|8778.6|8775.8|8775.2|8772.4|134
1643382380000|2022-01-28 15:06:20|8775.6|8772.8|8772.6|8769.8|8776.6|8773.8|8772.6|8769.8|86
1643382390000|2022-01-28 15:06:30|8771.7|8768.9|8775.6|8772.8|8776.7|8773.9|8769.6|8766.8|114
1643382400000|2022-01-28 15:06:40|8775.7|8772.9|8777.6|8774.8|8777.7|8774.9|8775.6|8772.8|35
1643382410000|2022-01-28 15:06:50|8778.4|8775.6|8778.6|8775.8|8780.6|8777.8|8776.7|8773.9|96
1643382420000|2022-01-28 15:07:00|8778.7|8775.9|8773.7|8770.9|8780.4|8777.6|8773.6|8770.8|106
1643382430000|2022-01-28 15:07:10|8774.4|8771.6|8777.6|8774.8|8777.7|8774.9|8774.4|8771.6|64
1643382440000|2022-01-28 15:07:20|8778.6|8775.8|8779.7|8776.9|8782.6|8779.8|8776.6|8773.8|100
1643382450000|2022-01-28 15:07:30|8780.2|8777.4|8782.6|8779.8|8784.6|8781.8|8780.2|8777.4|96
1643382460000|2022-01-28 15:07:40|8782.4|8779.6|8779.6|8776.8|8782.6|8779.8|8778.2|8775.4|60
1643382470000|2022-01-28 15:07:50|8778.9|8776.1|8777.2|8774.4|8779.6|8776.8|8776.6|8773.8|57
1643382480000|2022-01-28 15:08:00|8777.6|8774.8|8775.7|8772.9|8778.6|8775.8|8774.6|8771.8|87
1643382490000|2022-01-28 15:08:10|8776.2|8773.4|8780.6|8777.8|8782.6|8779.8|8774.7|8771.9|103
1643382500000|2022-01-28 15:08:20|8780.2|8777.4|8782.6|8779.8|8785.6|8782.8|8780.2|8777.4|79
1643382510000|2022-01-28 15:08:30|8782.7|8779.9|8777.6|8774.8|8783.6|8780.8|8777.6|8774.8|74
1643382520000|2022-01-28 15:08:40|8776.9|8774.1|8778.6|8775.8|8778.6|8775.8|8775.7|8772.9|62
1643382530000|2022-01-28 15:08:50|8779.4|8776.6|8776.1|8773.3|8779.7|8776.9|8772.7|8769.9|88
1643382540000|2022-01-28 15:09:00|8776.2|8773.4|8777.6|8774.8|8778.6|8775.8|8773.7|8770.9|64
1643382550000|2022-01-28 15:09:10|8777.2|8774.4|8774.6|8771.8|8777.7|8774.9|8774.6|8771.8|51
1643382560000|2022-01-28 15:09:20|8774.7|8771.9|8779.7|8776.9|8781.7|8778.9|8774.7|8771.9|73
1643382570000|2022-01-28 15:09:30|8779.5|8776.7|8783.5|8780.7|8783.7|8780.9|8779.5|8776.7|36
1643382580000|2022-01-28 15:09:40|8783.7|8780.9|8790.2|8787.4|8790.7|8787.9|8783.7|8780.9|261
1643382590000|2022-01-28 15:09:50|8790.5|8787.7|8788.7|8785.9|8792.7|8789.9|8788.7|8785.9|163
1643382600000|2022-01-28 15:10:00|8789.2|8786.4|8794.5|8791.7|8796.2|8793.4|8787.7|8784.9|169
1643382610000|2022-01-28 15:10:10|8794.9|8792.1|8791.5|8788.7|8796.7|8793.9|8790.7|8787.9|413
1643382620000|2022-01-28 15:10:20|8791.2|8788.4|8788.7|8785.9|8792.2|8789.4|8788.5|8785.7|176
1643382630000|2022-01-28 15:10:30|8788.9|8786.1|8788.5|8785.7|8790.5|8787.7|8786.7|8783.9|94
1643382640000|2022-01-28 15:10:40|8788|8785.2|8785.7|8782.9|8788.5|8785.7|8784.7|8781.9|80
1643382650000|2022-01-28 15:10:50|8785.2|8782.4|8788.5|8785.7|8789.5|8786.7|8782.7|8779.9|72
1643382660000|2022-01-28 15:11:00|8788.7|8785.9|8791.5|8788.7|8793.5|8790.7|8788.2|8785.4|98
1643382670000|2022-01-28 15:11:10|8791.2|8788.4|8794.5|8791.7|8795.5|8792.7|8790.5|8787.7|69
1643382680000|2022-01-28 15:11:20|8794.2|8791.4|8794.4|8791.6|8794.5|8791.7|8792.5|8789.7|38
1643382690000|2022-01-28 15:11:30|8793.5|8790.7|8791.9|8789.1|8793.5|8790.7|8790.9|8788.1|146
1643382700000|2022-01-28 15:11:40|8792|8789.2|8790.5|8787.7|8792.9|8790.1|8789.9|8787.1|68
1643382710000|2022-01-28 15:11:50|8790.9|8788.1|8787|8784.2|8792|8789.2|8787|8784.2|130
1643382720000|2022-01-28 15:12:00|8787.2|8784.4|8792.9|8790.1|8796.9|8794.1|8787.2|8784.4|221
1643382730000|2022-01-28 15:12:10|8793.9|8791.1|8790.9|8788.1|8793.9|8791.1|8789.9|8787.1|45
1643382740000|2022-01-28 15:12:20|8791|8788.2|8792.9|8790.1|8793.9|8791.1|8790|8787.2|63
1643382750000|2022-01-28 15:12:30|8793|8790.2|8787.9|8785.1|8795.9|8793.1|8787.9|8785.1|123
1643382760000|2022-01-28 15:12:40|8788|8785.2|8787.2|8784.4|8790.5|8787.7|8785.2|8782.4|342
1643382770000|2022-01-28 15:12:50|8787.5|8784.7|8787.3|8784.5|8789.2|8786.4|8785.2|8782.4|146
1643382780000|2022-01-28 15:13:00|8787.2|8784.4|8789.3|8786.5|8791.3|8788.5|8787.2|8784.4|72
1643382790000|2022-01-28 15:13:10|8789.2|8786.4|8786.2|8783.4|8793.2|8790.4|8786.2|8783.4|123
1643382800000|2022-01-28 15:13:20|8786.3|8783.5|8788.7|8785.9|8791.9|8789.1|8785|8782.2|87
1643382810000|2022-01-28 15:13:30|8788.3|8785.5|8790.9|8788.1|8793|8790.2|8788.2|8785.4|211
1643382820000|2022-01-28 15:13:40|8791.7|8788.9|8793|8790.2|8793.4|8790.6|8789.9|8787.1|72
1643382830000|2022-01-28 15:13:50|8792.9|8790.1|8793|8790.2|8793|8790.2|8789.9|8787.1|150
1643382840000|2022-01-28 15:14:00|8792.9|8790.1|8789.2|8786.4|8793.9|8791.1|8787|8784.2|93
1643382850000|2022-01-28 15:14:10|8789|8786.2|8785.3|8782.5|8789.2|8786.4|8784.8|8782|344
1643382860000|2022-01-28 15:14:20|8785|8782.2|8781|8778.2|8786.5|8783.7|8778.7|8775.9|181
1643382870000|2022-01-28 15:14:30|8781.3|8778.5|8783.5|8780.7|8783.5|8780.7|8779.7|8776.9|91
1643382880000|2022-01-28 15:14:40|8784.5|8781.7|8783.5|8780.7|8786.5|8783.7|8783.5|8780.7|28
1643382890000|2022-01-28 15:14:50|8783.7|8780.9|8788.3|8785.5|8789.3|8786.5|8783.7|8780.9|56
1643382900000|2022-01-28 15:15:00|8788.5|8785.7|8789.3|8786.5|8789.3|8786.5|8785.5|8782.7|87
1643382910000|2022-01-28 15:15:10|8789.5|8786.7|8786.5|8783.7|8791.3|8788.5|8786.3|8783.5|123
1643382920000|2022-01-28 15:15:20|8786.3|8783.5|8786.3|8783.5|8786.5|8783.7|8782.5|8779.7|123
1643382930000|2022-01-28 15:15:30|8786.5|8783.7|8790.5|8787.7|8790.5|8787.7|8785.5|8782.7|94
1643382940000|2022-01-28 15:15:40|8790.8|8788|8792.5|8789.7|8794.7|8791.9|8789.5|8786.7|122
1643382950000|2022-01-28 15:15:50|8792.7|8789.9|8786.8|8784|8793|8790.2|8786.5|8783.7|67
1643382960000|2022-01-28 15:16:00|8786.5|8783.7|8783.5|8780.7|8789.3|8786.5|8783.5|8780.7|71
1643382970000|2022-01-28 15:16:10|8784|8781.2|8776.3|8773.5|8784.7|8781.9|8774.5|8771.7|253
1643382980000|2022-01-28 15:16:20|8776.5|8773.7|8774.5|8771.7|8778.5|8775.7|8774.5|8771.7|44
1643382990000|2022-01-28 15:16:30|8773.8|8771|8773.5|8770.7|8775.6|8772.8|8772.6|8769.8|102
1643383000000|2022-01-28 15:16:40|8773.8|8771|8777.5|8774.7|8777.6|8774.8|8773.6|8770.8|108
1643383010000|2022-01-28 15:16:50|8777.6|8774.8|8777.5|8774.7|8778.6|8775.8|8776.5|8773.7|39
1643383020000|2022-01-28 15:17:00|8777.2|8774.4|8773.6|8770.8|8778.5|8775.7|8773.5|8770.7|53
1643383030000|2022-01-28 15:17:10|8773.5|8770.7|8773.8|8771|8774.5|8771.7|8771.5|8768.7|76
1643383040000|2022-01-28 15:17:20|8773.3|8770.5|8776.5|8773.7|8777.5|8774.7|8773|8770.2|49
1643383050000|2022-01-28 15:17:30|8776.1|8773.3|8779.6|8776.8|8780.5|8777.7|8775.5|8772.7|43
1643383060000|2022-01-28 15:17:40|8778.6|8775.8|8778.5|8775.7|8779.5|8776.7|8775.6|8772.8|46
1643383070000|2022-01-28 15:17:50|8778.6|8775.8|8772.6|8769.8|8778.6|8775.8|8772.5|8769.7|131
1643383080000|2022-01-28 15:18:00|8772.5|8769.7|8775.3|8772.5|8778.6|8775.8|8769.6|8766.8|251
1643383090000|2022-01-28 15:18:10|8774.6|8771.8|8774.5|8771.7|8775.3|8772.5|8769.5|8766.7|161
1643383100000|2022-01-28 15:18:20|8774.3|8771.5|8775.5|8772.7|8775.8|8773|8773.5|8770.7|39
1643383110000|2022-01-28 15:18:30|8775.6|8772.8|8775.5|8772.7|8778.3|8775.5|8775.5|8772.7|55
1643383120000|2022-01-28 15:18:40|8775.1|8772.3|8773.5|8770.7|8776.3|8773.5|8772.5|8769.7|47
1643383130000|2022-01-28 15:18:50|8774|8771.2|8779.2|8776.4|8780.2|8777.4|8773.5|8770.7|670
1643383140000|2022-01-28 15:19:00|8779|8776.2|8777.2|8774.4|8782.5|8779.7|8776.2|8773.4|171
1643383150000|2022-01-28 15:19:10|8776.8|8774|8778.2|8775.4|8779.2|8776.4|8776.2|8773.4|69
1643383160000|2022-01-28 15:19:20|8778.8|8776|8780.2|8777.4|8781.2|8778.4|8778.7|8775.9|42
1643383170000|2022-01-28 15:19:30|8780.5|8777.7|8781.3|8778.5|8781.3|8778.5|8779.2|8776.4|39
1643383180000|2022-01-28 15:19:40|8782|8779.2|8781.2|8778.4|8783.2|8780.4|8780.2|8777.4|50
1643383190000|2022-01-28 15:19:50|8781.7|8778.9|8779.8|8777|8782.7|8779.9|8777.8|8775|60
1643383200000|2022-01-28 15:20:00|8779.7|8776.9|8782.8|8780|8783.8|8781|8777.2|8774.4|603
1643383210000|2022-01-28 15:20:10|8782.7|8779.9|8780.8|8778|8782.8|8780|8780.8|8778|31
1643383220000|2022-01-28 15:20:20|8781.8|8779|8777.8|8775|8783.7|8780.9|8777.7|8774.9|107
1643383230000|2022-01-28 15:20:30|8778.8|8776|8778.8|8776|8780.8|8778|8778.8|8776|70
1643383240000|2022-01-28 15:20:40|8779.2|8776.4|8780.8|8778|8780.8|8778|8776.7|8773.9|93
1643383250000|2022-01-28 15:20:50|8780.5|8777.7|8779.8|8777|8781.7|8778.9|8778.8|8776|49
1643383260000|2022-01-28 15:21:00|8779.7|8776.9|8790.5|8787.7|8790.5|8787.7|8778.8|8776|451
1643383270000|2022-01-28 15:21:10|8790.2|8787.4|8789.5|8786.7|8791.5|8788.7|8788.2|8785.4|144
1643383280000|2022-01-28 15:21:20|8789.7|8786.9|8783.8|8781|8790.5|8787.7|8782.8|8780|269
1643383290000|2022-01-28 15:21:30|8784|8781.2|8780|8777.2|8785.2|8782.4|8779|8776.2|120
1643383300000|2022-01-28 15:21:40|8779.8|8777|8781.8|8779|8782.3|8779.5|8779|8776.2|32
1643383310000|2022-01-28 15:21:50|8782.2|8779.4|8776|8773.2|8782.8|8780|8775.8|8773|64
1643383320000|2022-01-28 15:22:00|8776.8|8774|8778.8|8776|8779|8776.2|8775.8|8773|57
1643383330000|2022-01-28 15:22:10|8778.7|8775.9|8781.7|8778.9|8784.3|8781.5|8777.7|8774.9|617
1643383340000|2022-01-28 15:22:20|8782|8779.2|8779.7|8776.9|8782.5|8779.7|8779.5|8776.7|41
1643383350000|2022-01-28 15:22:30|8779.5|8776.7|8781.5|8778.7|8781.5|8778.7|8778.5|8775.7|41
1643383360000|2022-01-28 15:22:40|8781|8778.2|8770.5|8767.7|8781.3|8778.5|8770.5|8767.7|122
1643383370000|2022-01-28 15:22:50|8770.2|8767.4|8771.7|8768.9|8772.5|8769.7|8768.5|8765.7|91
1643383380000|2022-01-28 15:23:00|8772.7|8769.9|8773.7|8770.9|8775.7|8772.9|8772.5|8769.7|55
1643383390000|2022-01-28 15:23:10|8773.5|8770.7|8772.7|8769.9|8776.5|8773.7|8772.5|8769.7|66
1643383400000|2022-01-28 15:23:20|8773.2|8770.4|8768.5|8765.7|8773.5|8770.7|8768|8765.2|161
1643383410000|2022-01-28 15:23:30|8768.2|8765.4|8771.5|8768.7|8773.5|8770.7|8768.2|8765.4|55
1643383420000|2022-01-28 15:23:40|8771.7|8768.9|8769.7|8766.9|8773.5|8770.7|8769.7|8766.9|482
1643383430000|2022-01-28 15:23:50|8768.7|8765.9|8774|8771.2|8774.7|8771.9|8768.7|8765.9|46
1643383440000|2022-01-28 15:24:00|8774.5|8771.7|8772.5|8769.7|8776.5|8773.7|8772.5|8769.7|41
1643383450000|2022-01-28 15:24:10|8772.7|8769.9|8775.7|8772.9|8776.5|8773.7|8772.7|8769.9|123
1643383460000|2022-01-28 15:24:20|8775.5|8772.7|8774.5|8771.7|8775.7|8772.9|8773.5|8770.7|31
1643383470000|2022-01-28 15:24:30|8774.8|8772|8775.5|8772.7|8777.5|8774.7|8774.5|8771.7|29
1643383480000|2022-01-28 15:24:40|8775.8|8773|8775.5|8772.7|8776.5|8773.7|8772.5|8769.7|47
1643383490000|2022-01-28 15:24:50|8775|8772.2|8772.5|8769.7|8776.5|8773.7|8772.5|8769.7|41
1643383500000|2022-01-28 15:25:00|8771.5|8768.7|8771|8768.2|8775.3|8772.5|8768.2|8765.4|140
1643383510000|2022-01-28 15:25:10|8770.7|8767.9|8772|8769.2|8773.5|8770.7|8770.7|8767.9|54
1643383520000|2022-01-28 15:25:20|8772.5|8769.7|8774.5|8771.7|8775.7|8772.9|8771.5|8768.7|53
1643383530000|2022-01-28 15:25:30|8773.8|8771|8775.5|8772.7|8776.2|8773.4|8772.3|8769.5|75
1643383540000|2022-01-28 15:25:40|8775.8|8773|8773.7|8770.9|8775.8|8773|8773.3|8770.5|109
1643383550000|2022-01-28 15:25:50|8773.5|8770.7|8773.5|8770.7|8775.5|8772.7|8773.3|8770.5|48
1643383560000|2022-01-28 15:26:00|8774.3|8771.5|8777.5|8774.7|8778.5|8775.7|8773.3|8770.5|58
1643383570000|2022-01-28 15:26:10|8777|8774.2|8777.3|8774.5|8779.5|8776.7|8776.3|8773.5|63
1643383580000|2022-01-28 15:26:20|8777.5|8774.7|8774.5|8771.7|8777.8|8775|8773.5|8770.7|57
1643383590000|2022-01-28 15:26:30|8774.8|8772|8774.3|8771.5|8775.5|8772.7|8772.7|8769.9|28
1643383600000|2022-01-28 15:26:40|8774.5|8771.7|8779.5|8776.7|8783.2|8780.4|8774.5|8771.7|356
1643383610000|2022-01-28 15:26:50|8779.7|8776.9|8775.5|8772.7|8781.5|8778.7|8775.5|8772.7|303
1643383620000|2022-01-28 15:27:00|8775.3|8772.5|8778.5|8775.7|8779.3|8776.5|8773.5|8770.7|104
1643383630000|2022-01-28 15:27:10|8778.3|8775.5|8775.5|8772.7|8779.5|8776.7|8775.5|8772.7|261
1643383640000|2022-01-28 15:27:20|8775.2|8772.4|8769.6|8766.8|8775.2|8772.4|8768.6|8765.8|299
1643383650000|2022-01-28 15:27:30|8769.1|8766.3|8769.6|8766.8|8769.6|8766.8|8766.6|8763.8|183
1643383660000|2022-01-28 15:27:40|8770.6|8767.8|8771.8|8769|8773.6|8770.8|8769.6|8766.8|46
1643383670000|2022-01-28 15:27:50|8771.6|8768.8|8781.1|8778.3|8781.1|8778.3|8771.6|8768.8|183
1643383680000|2022-01-28 15:28:00|8781.5|8778.7|8777.6|8774.8|8782.6|8779.8|8777.5|8774.7|198
1643383690000|2022-01-28 15:28:10|8778.1|8775.3|8776|8773.2|8778.5|8775.7|8774.6|8771.8|35
1643383700000|2022-01-28 15:28:20|8775.6|8772.8|8772.6|8769.8|8776.3|8773.5|8772.5|8769.7|27
1643383710000|2022-01-28 15:28:30|8772.5|8769.7|8778.5|8775.7|8778.5|8775.7|8771.8|8769|442
1643383720000|2022-01-28 15:28:40|8777.6|8774.8|8780.5|8777.7|8780.6|8777.8|8775.8|8773|76
1643383730000|2022-01-28 15:28:50|8780.3|8777.5|8779|8776.2|8780.5|8777.7|8778.5|8775.7|48
1643383740000|2022-01-28 15:29:00|8778.6|8775.8|8782.5|8779.7|8783.5|8780.7|8778.5|8775.7|123
1643383750000|2022-01-28 15:29:10|8782.6|8779.8|8778.5|8775.7|8783.5|8780.7|8777.5|8774.7|36
1643383760000|2022-01-28 15:29:20|8779|8776.2|8778|8775.2|8779.5|8776.7|8775.5|8772.7|30
1643383770000|2022-01-28 15:29:30|8778.3|8775.5|8776.5|8773.7|8778.3|8775.5|8774.5|8771.7|33
1643383780000|2022-01-28 15:29:40|8775.8|8773|8777.3|8774.5|8777.3|8774.5|8775.5|8772.7|34
1643383790000|2022-01-28 15:29:50|8778|8775.2|8776.5|8773.7|8778.5|8775.7|8775.6|8772.8|72
1643383800000|2022-01-28 15:30:00|8777.2|8774.4|8773.5|8770.7|8777.2|8774.4|8771.5|8768.7|114
1643383810000|2022-01-28 15:30:10|8773.6|8770.8|8772.6|8769.8|8774.5|8771.7|8769.6|8766.8|89
1643383820000|2022-01-28 15:30:20|8772.5|8769.7|8773.5|8770.7|8776.5|8773.7|8772.5|8769.7|62
1643383830000|2022-01-28 15:30:30|8773.8|8771|8777|8774.2|8777.5|8774.7|8773.5|8770.7|107
1643383840000|2022-01-28 15:30:40|8776.6|8773.8|8777.5|8774.7|8778.5|8775.7|8776.5|8773.7|21
1643383850000|2022-01-28 15:30:50|8777.6|8774.8|8778|8775.2|8779.6|8776.8|8776.5|8773.7|34
1643383860000|2022-01-28 15:31:00|8778.5|8775.7|8775.5|8772.7|8778.5|8775.7|8772.8|8770|68
1643383870000|2022-01-28 15:31:10|8776|8773.2|8771.5|8768.7|8776.5|8773.7|8769.5|8766.7|54
1643383880000|2022-01-28 15:31:20|8771.3|8768.5|8765.5|8762.7|8771.6|8768.8|8765.3|8762.5|186
1643383890000|2022-01-28 15:31:30|8765.8|8763|8766.5|8763.7|8768.3|8765.5|8765.5|8762.7|58
1643383900000|2022-01-28 15:31:40|8766.3|8763.5|8773.5|8770.7|8773.8|8771|8765.5|8762.7|80
1643383910000|2022-01-28 15:31:50|8773|8770.2|8773.5|8770.7|8774.3|8771.5|8770.5|8767.7|46
1643383920000|2022-01-28 15:32:00|8773.6|8770.8|8768.5|8765.7|8774.5|8771.7|8768|8765.2|53
1643383930000|2022-01-28 15:32:10|8768|8765.2|8761.6|8758.8|8769.6|8766.8|8759.6|8756.8|771
1643383940000|2022-01-28 15:32:20|8761.1|8758.3|8759.6|8756.8|8761.6|8758.8|8759.1|8756.3|97
1643383950000|2022-01-28 15:32:30|8759.1|8756.3|8758.6|8755.8|8760.1|8757.3|8757.5|8754.7|88
1643383960000|2022-01-28 15:32:40|8758.5|8755.7|8759.1|8756.3|8760.5|8757.7|8757.6|8754.8|74
1643383970000|2022-01-28 15:32:50|8759.5|8756.7|8759.5|8756.7|8762.5|8759.7|8757.5|8754.7|46
1643383980000|2022-01-28 15:33:00|8759.1|8756.3|8757|8754.2|8760.6|8757.8|8755.5|8752.7|77
1643383990000|2022-01-28 15:33:10|8757.5|8754.7|8755.5|8752.7|8757.5|8754.7|8754.5|8751.7|70
1643384000000|2022-01-28 15:33:20|8756.5|8753.7|8758.6|8755.8|8758.6|8755.8|8754.6|8751.8|30
1643384010000|2022-01-28 15:33:30|8759.3|8756.5|8760.5|8757.7|8760.5|8757.7|8758.5|8755.7|75
1643384020000|2022-01-28 15:33:40|8759|8756.2|8757.5|8754.7|8761.3|8758.5|8757.5|8754.7|183
1643384030000|2022-01-28 15:33:50|8757.6|8754.8|8754.5|8751.7|8757.6|8754.8|8753.5|8750.7|331
1643384040000|2022-01-28 15:34:00|8754.6|8751.8|8752.5|8749.7|8756.6|8753.8|8751.6|8748.8|134
1643384050000|2022-01-28 15:34:10|8752.3|8749.5|8751.6|8748.8|8753.3|8750.5|8749.5|8746.7|141
1643384060000|2022-01-28 15:34:20|8750.9|8748.1|8751.1|8748.3|8751.8|8749|8749.5|8746.7|190
1643384070000|2022-01-28 15:34:30|8751.5|8748.7|8753.5|8750.7|8753.6|8750.8|8750.6|8747.8|89
1643384080000|2022-01-28 15:34:40|8753.1|8750.3|8749.9|8747.1|8753.8|8751|8748.9|8746.1|56
1643384090000|2022-01-28 15:34:50|8750.8|8748|8747.8|8745|8750.8|8748|8745.9|8743.1|149
1643384100000|2022-01-28 15:35:00|8747.9|8745.1|8749.9|8747.1|8750.9|8748.1|8747.9|8745.1|86
1643384110000|2022-01-28 15:35:10|8749.8|8747|8752.9|8750.1|8754.6|8751.8|8748.9|8746.1|94
1643384120000|2022-01-28 15:35:20|8752.8|8750|8753.8|8751|8753.8|8751|8750.8|8748|86
1643384130000|2022-01-28 15:35:30|8753.4|8750.6|8750.9|8748.1|8753.9|8751.1|8749.9|8747.1|80
1643384140000|2022-01-28 15:35:40|8752.9|8750.1|8751.5|8748.7|8753.6|8750.8|8749.9|8747.1|430
1643384150000|2022-01-28 15:35:50|8751.6|8748.8|8752.6|8749.8|8752.6|8749.8|8750.5|8747.7|36
1643384160000|2022-01-28 15:36:00|8752.5|8749.7|8746.6|8743.8|8752.6|8749.8|8746.6|8743.8|91
1643384170000|2022-01-28 15:36:10|8745.6|8742.8|8746.1|8743.3|8748.5|8745.7|8744.6|8741.8|146
1643384180000|2022-01-28 15:36:20|8745.8|8743|8746.5|8743.7|8748.5|8745.7|8745.5|8742.7|66
1643384190000|2022-01-28 15:36:30|8746.6|8743.8|8750.5|8747.7|8753.5|8750.7|8746.6|8743.8|115
1643384200000|2022-01-28 15:36:40|8749.6|8746.8|8744.5|8741.7|8749.6|8746.8|8744.5|8741.7|80
1643384210000|2022-01-28 15:36:50|8745.5|8742.7|8747.5|8744.7|8747.5|8744.7|8744.5|8741.7|81
1643384220000|2022-01-28 15:37:00|8747.1|8744.3|8752.5|8749.7|8754.5|8751.7|8747|8744.2|117
1643384230000|2022-01-28 15:37:10|8752.6|8749.8|8754.6|8751.8|8755.5|8752.7|8751.5|8748.7|101
1643384240000|2022-01-28 15:37:20|8755.1|8752.3|8753.5|8750.7|8756.5|8753.7|8750.5|8747.7|171
1643384250000|2022-01-28 15:37:30|8753.6|8750.8|8752.5|8749.7|8755.5|8752.7|8751.5|8748.7|41
1643384260000|2022-01-28 15:37:40|8751.6|8748.8|8752.5|8749.7|8753|8750.2|8750.3|8747.5|47
1643384270000|2022-01-28 15:37:50|8751.8|8749|8751.5|8748.7|8751.8|8749|8747.8|8745|74
1643384280000|2022-01-28 15:38:00|8750.8|8748|8750.5|8747.7|8752.5|8749.7|8749.5|8746.7|37
1643384290000|2022-01-28 15:38:10|8750.8|8748|8752.3|8749.5|8752.3|8749.5|8748.6|8745.8|39
1643384300000|2022-01-28 15:38:20|8752.5|8749.7|8753.6|8750.8|8754.6|8751.8|8752.3|8749.5|68
1643384310000|2022-01-28 15:38:30|8754.1|8751.3|8749.5|8746.7|8754.5|8751.7|8749.5|8746.7|48
1643384320000|2022-01-28 15:38:40|8749.3|8746.5|8748.4|8745.6|8750.4|8747.6|8747.4|8744.6|69
1643384330000|2022-01-28 15:38:50|8748.1|8745.3|8746.6|8743.8|8749.4|8746.6|8745.6|8742.8|98
1643384340000|2022-01-28 15:39:00|8746.4|8743.6|8745.6|8742.8|8748.6|8745.8|8745.6|8742.8|61
1643384350000|2022-01-28 15:39:10|8745.9|8743.1|8746.4|8743.6|8747.4|8744.6|8745.4|8742.6|48
1643384360000|2022-01-28 15:39:20|8746.3|8743.5|8745.4|8742.6|8747.4|8744.6|8744.3|8741.5|163
1643384370000|2022-01-28 15:39:30|8744.4|8741.6|8750.4|8747.6|8750.9|8748.1|8744.4|8741.6|72
1643384380000|2022-01-28 15:39:40|8750.6|8747.8|8748.4|8745.6|8750.6|8747.8|8748.4|8745.6|197
1643384390000|2022-01-28 15:39:50|8748.6|8745.8|8751.4|8748.6|8752.4|8749.6|8748.4|8745.6|52
1643384400000|2022-01-28 15:40:00|8750.4|8747.6|8751.4|8748.6|8752.4|8749.6|8750.4|8747.6|49
1643384410000|2022-01-28 15:40:10|8750.8|8748|8748.9|8746.1|8753.4|8750.6|8748.4|8745.6|80
1643384420000|2022-01-28 15:40:20|8749.3|8746.5|8744.4|8741.6|8751.3|8748.5|8743.9|8741.1|146
1643384430000|2022-01-28 15:40:30|8744.3|8741.5|8746.4|8743.6|8746.4|8743.6|8743.4|8740.6|51
1643384440000|2022-01-28 15:40:40|8746.1|8743.3|8746.4|8743.6|8746.4|8743.6|8745.1|8742.3|137
1643384450000|2022-01-28 15:40:50|8745.9|8743.1|8746.4|8743.6|8748.4|8745.6|8745.6|8742.8|21
1643384460000|2022-01-28 15:41:00|8746.8|8744|8746.4|8743.6|8749.3|8746.5|8745.8|8743|88
1643384470000|2022-01-28 15:41:10|8746.8|8744|8743.4|8740.6|8747.3|8744.5|8743.4|8740.6|68
1643384480000|2022-01-28 15:41:20|8743.8|8741|8746.4|8743.6|8747.4|8744.6|8743.8|8741|42
1643384490000|2022-01-28 15:41:30|8746.3|8743.5|8745.4|8742.6|8748.3|8745.5|8744.4|8741.6|59
1643384500000|2022-01-28 15:41:40|8746.4|8743.6|8744.4|8741.6|8746.4|8743.6|8743.4|8740.6|21
1643384510000|2022-01-28 15:41:50|8744.6|8741.8|8744.4|8741.6|8745.4|8742.6|8743.3|8740.5|120
1643384520000|2022-01-28 15:42:00|8744.1|8741.3|8732.4|8729.6|8744.4|8741.6|8730.8|8728|458
1643384530000|2022-01-28 15:42:10|8731.9|8729.1|8729.8|8727|8732.9|8730.1|8726.9|8724.1|358
1643384540000|2022-01-28 15:42:20|8729.9|8727.1|8729.8|8727|8732.8|8730|8726.6|8723.8|172
1643384550000|2022-01-28 15:42:30|8729.4|8726.6|8731.8|8729|8731.8|8729|8728.8|8726|94
1643384560000|2022-01-28 15:42:40|8731.1|8728.3|8726.4|8723.6|8731.8|8729|8725.6|8722.8|105
1643384570000|2022-01-28 15:42:50|8725.8|8723|8722.9|8720.1|8726.8|8724|8719.2|8716.4|343
1643384580000|2022-01-28 15:43:00|8722.4|8719.6|8721.8|8719|8726.6|8723.8|8719.9|8717.1|353
1643384590000|2022-01-28 15:43:10|8722.6|8719.8|8723.8|8721|8727.8|8725|8721.8|8719|189
1643384600000|2022-01-28 15:43:20|8722.9|8720.1|8727.3|8724.5|8727.8|8725|8722.8|8720|147
1643384610000|2022-01-28 15:43:30|8726.9|8724.1|8730.1|8727.3|8730.1|8727.3|8725.8|8723|104
1643384620000|2022-01-28 15:43:40|8729.8|8727|8735.4|8732.6|8735.4|8732.6|8729.6|8726.8|72
1643384630000|2022-01-28 15:43:50|8734.6|8731.8|8731.6|8728.8|8735.4|8732.6|8731.6|8728.8|135
1643384640000|2022-01-28 15:44:00|8731.8|8729|8736.3|8733.5|8737.6|8734.8|8731.6|8728.8|104
1643384650000|2022-01-28 15:44:10|8736.4|8733.6|8737.4|8734.6|8738.4|8735.6|8736.3|8733.5|61
1643384660000|2022-01-28 15:44:20|8738.3|8735.5|8738.4|8735.6|8739.8|8737|8738.3|8735.5|44
1643384670000|2022-01-28 15:44:30|8738.8|8736|8739.9|8737.1|8741.3|8738.5|8738.4|8735.6|98
1643384680000|2022-01-28 15:44:40|8740.1|8737.3|8740.4|8737.6|8741.4|8738.6|8738.4|8735.6|69
1643384690000|2022-01-28 15:44:50|8741.4|8738.6|8741.4|8738.6|8742.6|8739.8|8740.1|8737.3|115
1643384700000|2022-01-28 15:45:00|8742.1|8739.3|8737.9|8735.1|8744.4|8741.6|8737.6|8734.8|110
1643384710000|2022-01-28 15:45:10|8737.6|8734.8|8737.4|8734.6|8738.8|8736|8736.4|8733.6|42
1643384720000|2022-01-28 15:45:20|8737.1|8734.3|8737.1|8734.3|8739.4|8736.6|8735.1|8732.3|161
1643384730000|2022-01-28 15:45:30|8737.4|8734.6|8735.4|8732.6|8737.4|8734.6|8733.6|8730.8|65
1643384740000|2022-01-28 15:45:40|8735.6|8732.8|8733.9|8731.1|8735.6|8732.8|8732.4|8729.6|35
1643384750000|2022-01-28 15:45:50|8734.3|8731.5|8735.4|8732.6|8736.4|8733.6|8732.4|8729.6|72
1643384760000|2022-01-28 15:46:00|8734.4|8731.6|8737.1|8734.3|8738.1|8735.3|8734.4|8731.6|233
1643384770000|2022-01-28 15:46:10|8737.4|8734.6|8737.4|8734.6|8737.4|8734.6|8734.6|8731.8|147
1643384780000|2022-01-28 15:46:20|8737.6|8734.8|8739.4|8736.6|8740.4|8737.6|8736.6|8733.8|54
1643384790000|2022-01-28 15:46:30|8739.6|8736.8|8744.4|8741.6|8744.4|8741.6|8739.6|8736.8|69
1643384800000|2022-01-28 15:46:40|8744.6|8741.8|8738.4|8735.6|8744.6|8741.8|8737.4|8734.6|51
1643384810000|2022-01-28 15:46:50|8738.1|8735.3|8738.4|8735.6|8739.4|8736.6|8736.4|8733.6|43
1643384820000|2022-01-28 15:47:00|8737.7|8734.9|8746.6|8743.8|8746.6|8743.8|8737.7|8734.9|233
1643384830000|2022-01-28 15:47:10|8746.9|8744.1|8748.4|8745.6|8749.6|8746.8|8746.3|8743.5|150
1643384840000|2022-01-28 15:47:20|8748.1|8745.3|8747.3|8744.5|8749.9|8747.1|8747.3|8744.5|61
1643384850000|2022-01-28 15:47:30|8747.6|8744.8|8748.3|8745.5|8751.1|8748.3|8747.3|8744.5|48
1643384860000|2022-01-28 15:47:40|8748.6|8745.8|8746.1|8743.3|8749.8|8747|8746.1|8743.3|65
1643384870000|2022-01-28 15:47:50|8745.8|8743|8747.6|8744.8|8747.9|8745.1|8744.1|8741.3|41
1643384880000|2022-01-28 15:48:00|8747.3|8744.5|8742.1|8739.3|8748.1|8745.3|8742.1|8739.3|42
1643384890000|2022-01-28 15:48:10|8742.8|8740|8743.1|8740.3|8743.3|8740.5|8740.3|8737.5|63
1643384900000|2022-01-28 15:48:20|8743.3|8740.5|8742.1|8739.3|8744.1|8741.3|8740.1|8737.3|48
1643384910000|2022-01-28 15:48:30|8742.4|8739.6|8742.3|8739.5|8744.1|8741.3|8741.8|8739|44
1643384920000|2022-01-28 15:48:40|8742.1|8739.3|8741.1|8738.3|8742.1|8739.3|8737.4|8734.6|629
1643384930000|2022-01-28 15:48:50|8741.6|8738.8|8736.3|8733.5|8741.6|8738.8|8736.1|8733.3|32
1643384940000|2022-01-28 15:49:00|8736.1|8733.3|8737.1|8734.3|8738.1|8735.3|8733.1|8730.3|77
1643384950000|2022-01-28 15:49:10|8737.3|8734.5|8736.9|8734.1|8737.6|8734.8|8735.3|8732.5|24
1643384960000|2022-01-28 15:49:20|8736.6|8733.8|8742.1|8739.3|8743.1|8740.3|8736.3|8733.5|101
1643384970000|2022-01-28 15:49:30|8741.8|8739|8744.3|8741.5|8744.3|8741.5|8741.1|8738.3|38
1643384980000|2022-01-28 15:49:40|8744.9|8742.1|8743.1|8740.3|8745.1|8742.3|8742.1|8739.3|29
1643384990000|2022-01-28 15:49:50|8742.8|8740|8740.6|8737.8|8743.1|8740.3|8740.3|8737.5|42
1643385000000|2022-01-28 15:50:00|8741.1|8738.3|8742.1|8739.3|8743.1|8740.3|8739.2|8736.4|70
1643385010000|2022-01-28 15:50:10|8741.9|8739.1|8744.1|8741.3|8745.1|8742.3|8740.6|8737.8|63
1643385020000|2022-01-28 15:50:20|8744.2|8741.4|8746.1|8743.3|8747.9|8745.1|8744.1|8741.3|88
1643385030000|2022-01-28 15:50:30|8746.4|8743.6|8746.4|8743.6|8748.1|8745.3|8745.1|8742.3|71
1643385040000|2022-01-28 15:50:40|8746.1|8743.3|8745.1|8742.3|8748.1|8745.3|8744.1|8741.3|71
1643385050000|2022-01-28 15:50:50|8744.9|8742.1|8744.1|8741.3|8745.1|8742.3|8743.1|8740.3|34
1643385060000|2022-01-28 15:51:00|8745.1|8742.3|8741.2|8738.4|8745.1|8742.3|8741.2|8738.4|64
1643385070000|2022-01-28 15:51:10|8741.6|8738.8|8742.1|8739.3|8744.2|8741.4|8741.1|8738.3|65
1643385080000|2022-01-28 15:51:20|8741.7|8738.9|8741.1|8738.3|8742.9|8740.1|8740.1|8737.3|30
1643385090000|2022-01-28 15:51:30|8741.9|8739.1|8740.1|8737.3|8742.1|8739.3|8739.2|8736.4|50
1643385100000|2022-01-28 15:51:40|8740.2|8737.4|8737.1|8734.3|8740.2|8737.4|8737.1|8734.3|104
1643385110000|2022-01-28 15:51:50|8737.2|8734.4|8734.1|8731.3|8737.2|8734.4|8733.2|8730.4|77
1643385120000|2022-01-28 15:52:00|8734.2|8731.4|8738.1|8735.3|8740.1|8737.3|8734.1|8731.3|85
1643385130000|2022-01-28 15:52:10|8737.2|8734.4|8740.7|8737.9|8742.6|8739.8|8736.2|8733.4|112
1643385140000|2022-01-28 15:52:20|8741.1|8738.3|8736.9|8734.1|8741.2|8738.4|8736.6|8733.8|689
1643385150000|2022-01-28 15:52:30|8737.2|8734.4|8736.6|8733.8|8738.6|8735.8|8736.4|8733.6|32
1643385160000|2022-01-28 15:52:40|8737.2|8734.4|8737.6|8734.8|8738.6|8735.8|8735.6|8732.8|62
1643385170000|2022-01-28 15:52:50|8736.6|8733.8|8736.1|8733.3|8738.4|8735.6|8735.6|8732.8|47
1643385180000|2022-01-28 15:53:00|8735.7|8732.9|8743.1|8740.3|8744.4|8741.6|8735.6|8732.8|118
1643385190000|2022-01-28 15:53:10|8742.9|8740.1|8743.6|8740.8|8746.4|8743.6|8742.6|8739.8|41
1643385200000|2022-01-28 15:53:20|8742.6|8739.8|8740.7|8737.9|8742.6|8739.8|8738.9|8736.1|129
1643385210000|2022-01-28 15:53:30|8740.6|8737.8|8741.9|8739.1|8742.2|8739.4|8738.4|8735.6|35
1643385220000|2022-01-28 15:53:40|8742.4|8739.6|8741.7|8738.9|8742.7|8739.9|8740.9|8738.1|45
1643385230000|2022-01-28 15:53:50|8741|8738.2|8739.2|8736.4|8742.4|8739.6|8738.2|8735.4|42
1643385240000|2022-01-28 15:54:00|8738.7|8735.9|8739.1|8736.3|8739.6|8736.8|8736.9|8734.1|56
1643385250000|2022-01-28 15:54:10|8738.7|8735.9|8737.7|8734.9|8739.7|8736.9|8737.6|8734.8|59
1643385260000|2022-01-28 15:54:20|8737.6|8734.8|8737.9|8735.1|8741.4|8738.6|8737.6|8734.8|90
1643385270000|2022-01-28 15:54:30|8738.6|8735.8|8739.7|8736.9|8740.2|8737.4|8737.4|8734.6|87
1643385280000|2022-01-28 15:54:40|8740.7|8737.9|8739.7|8736.9|8740.7|8737.9|8737.7|8734.9|101
1643385290000|2022-01-28 15:54:50|8739.9|8737.1|8738.9|8736.1|8740.9|8738.1|8738.9|8736.1|96
1643385300000|2022-01-28 15:55:00|8739|8736.2|8735.7|8732.9|8739.9|8737.1|8735.6|8732.8|123
1643385310000|2022-01-28 15:55:10|8735.4|8732.6|8728.7|8725.9|8735.4|8732.6|8727.9|8725.1|334
1643385320000|2022-01-28 15:55:20|8727.9|8725.1|8728|8725.2|8730.9|8728.1|8727|8724.2|98
1643385330000|2022-01-28 15:55:30|8728.4|8725.6|8732|8729.2|8732|8729.2|8727|8724.2|106
1643385340000|2022-01-28 15:55:40|8731.4|8728.6|8730|8727.2|8731.4|8728.6|8729|8726.2|201
1643385350000|2022-01-28 15:55:50|8730.7|8727.9|8730|8727.2|8731|8728.2|8729|8726.2|53
1643385360000|2022-01-28 15:56:00|8730.2|8727.4|8729.2|8726.4|8731|8728.2|8729.2|8726.4|140
1643385370000|2022-01-28 15:56:10|8729|8726.2|8724|8721.2|8729|8726.2|8722.4|8719.6|186
1643385380000|2022-01-28 15:56:20|8724.2|8721.4|8722|8719.2|8726.2|8723.4|8721.2|8718.4|70
1643385390000|2022-01-28 15:56:30|8721.2|8718.4|8725|8722.2|8725|8722.2|8720.2|8717.4|66
1643385400000|2022-01-28 15:56:40|8725.2|8722.4|8730.2|8727.4|8731.4|8728.6|8725|8722.2|65
1643385410000|2022-01-28 15:56:50|8730|8727.2|8733|8730.2|8734|8731.2|8729|8726.2|94
1643385420000|2022-01-28 15:57:00|8733.4|8730.6|8731|8728.2|8733.9|8731.1|8729|8726.2|131
1643385430000|2022-01-28 15:57:10|8730|8727.2|8728.2|8725.4|8731|8728.2|8728|8725.2|116
1643385440000|2022-01-28 15:57:20|8728|8725.2|8724.7|8721.9|8728|8725.2|8724|8721.2|48
1643385450000|2022-01-28 15:57:30|8725|8722.2|8723.2|8720.4|8726.2|8723.4|8723.2|8720.4|134
1643385460000|2022-01-28 15:57:40|8722.2|8719.4|8722.7|8719.9|8724.2|8721.4|8721|8718.2|92
1643385470000|2022-01-28 15:57:50|8722.2|8719.4|8722.2|8719.4|8723.7|8720.9|8720.2|8717.4|84
1643385480000|2022-01-28 15:58:00|8721.2|8718.4|8722.2|8719.4|8723|8720.2|8719.2|8716.4|154
1643385490000|2022-01-28 15:58:10|8722|8719.2|8721.2|8718.4|8722|8719.2|8717.8|8715|113
1643385500000|2022-01-28 15:58:20|8722.2|8719.4|8722.2|8719.4|8724|8721.2|8721|8718.2|74
1643385510000|2022-01-28 15:58:30|8723|8720.2|8720|8717.2|8723|8720.2|8719.2|8716.4|67
1643385520000|2022-01-28 15:58:40|8720.2|8717.4|8723|8720.2|8723|8720.2|8720|8717.2|41
1643385530000|2022-01-28 15:58:50|8722.2|8719.4|8722|8719.2|8723.2|8720.4|8720.2|8717.4|69
1643385540000|2022-01-28 15:59:00|8721.7|8718.9|8722|8719.2|8726|8723.2|8721|8718.2|162
1643385550000|2022-01-28 15:59:10|8721.7|8718.9|8724.2|8721.4|8724.2|8721.4|8720.2|8717.4|53
1643385560000|2022-01-28 15:59:20|8724.9|8722.1|8728.2|8725.4|8729.2|8726.4|8724.2|8721.4|117
1643385570000|2022-01-28 15:59:30|8727.9|8725.1|8727|8724.2|8729.2|8726.4|8726.2|8723.4|104
1643385580000|2022-01-28 15:59:40|8726.2|8723.4|8724.7|8721.9|8727.5|8724.7|8724.2|8721.4|53
1643385590000|2022-01-28 15:59:50|8724.5|8721.7|8726.5|8723.7|8728|8725.2|8724.2|8721.4|69
1643385600000|2022-01-28 16:00:00|8728|8725.2|8730.4|8727.6|8735.2|8732.4|8728|8725.2|223
1643385610000|2022-01-28 16:00:10|8730|8727.2|8726|8723.2|8730.5|8727.7|8725|8722.2|125
1643385620000|2022-01-28 16:00:20|8726.5|8723.7|8728|8725.2|8729|8726.2|8724.2|8721.4|76
1643385630000|2022-01-28 16:00:30|8727.5|8724.7|8723|8720.2|8730|8727.2|8722|8719.2|95
1643385640000|2022-01-28 16:00:40|8723.7|8720.9|8727.2|8724.4|8727.2|8724.4|8722|8719.2|83
1643385650000|2022-01-28 16:00:50|8727.7|8724.9|8725.4|8722.6|8728|8725.2|8724|8721.2|49
1643385660000|2022-01-28 16:01:00|8725.5|8722.7|8725.2|8722.4|8726|8723.2|8723.2|8720.4|63
1643385670000|2022-01-28 16:01:10|8725.7|8722.9|8719.2|8716.4|8725.7|8722.9|8719.2|8716.4|91
1643385680000|2022-01-28 16:01:20|8718.5|8715.7|8713|8710.2|8719.2|8716.4|8709.5|8706.7|387
1643385690000|2022-01-28 16:01:30|8713.2|8710.4|8716.2|8713.4|8717|8714.2|8713|8710.2|79
1643385700000|2022-01-28 16:01:40|8716|8713.2|8722|8719.2|8722|8719.2|8716|8713.2|48
1643385710000|2022-01-28 16:01:50|8722.3|8719.5|8717.2|8714.4|8723|8720.2|8716.2|8713.4|93
1643385720000|2022-01-28 16:02:00|8717.5|8714.7|8716.2|8713.4|8718|8715.2|8714.2|8711.4|85
1643385730000|2022-01-28 16:02:10|8715.7|8712.9|8711.2|8708.4|8715.7|8712.9|8710.2|8707.4|182
1643385740000|2022-01-28 16:02:20|8712.2|8709.4|8712.2|8709.4|8713.2|8710.4|8711.2|8708.4|43
1643385750000|2022-01-28 16:02:30|8712.3|8709.5|8714.2|8711.4|8714.2|8711.4|8709.2|8706.4|191
1643385760000|2022-01-28 16:02:40|8713.5|8710.7|8714|8711.2|8714.2|8711.4|8712|8709.2|46
1643385770000|2022-01-28 16:02:50|8713.7|8710.9|8715|8712.2|8716.2|8713.4|8713.2|8710.4|76
1643385780000|2022-01-28 16:03:00|8715.7|8712.9|8716.2|8713.4|8718.2|8715.4|8714.7|8711.9|113
1643385790000|2022-01-28 16:03:10|8716.5|8713.7|8720|8717.2|8720|8717.2|8716.5|8713.7|85
1643385800000|2022-01-28 16:03:20|8719.7|8716.9|8724|8721.2|8725|8722.2|8719.2|8716.4|69
1643385810000|2022-01-28 16:03:30|8724.2|8721.4|8723.2|8720.4|8725.2|8722.4|8722.3|8719.5|52
1643385820000|2022-01-28 16:03:40|8722.7|8719.9|8721.7|8718.9|8723.2|8720.4|8721|8718.2|64
1643385830000|2022-01-28 16:03:50|8722|8719.2|8722.2|8719.4|8725.2|8722.4|8721|8718.2|94
1643385840000|2022-01-28 16:04:00|8721.7|8718.9|8718|8715.2|8722.7|8719.9|8717|8714.2|155
1643385850000|2022-01-28 16:04:10|8718.2|8715.4|8718.2|8715.4|8720|8717.2|8717.7|8714.9|63
1643385860000|2022-01-28 16:04:20|8718|8715.2|8718|8715.2|8720.2|8717.4|8717.2|8714.4|93
1643385870000|2022-01-28 16:04:30|8717.7|8714.9|8716.2|8713.4|8718.2|8715.4|8716.2|8713.4|59
1643385880000|2022-01-28 16:04:40|8717.7|8714.9|8714.2|8711.4|8717.7|8714.9|8712|8709.2|74
1643385890000|2022-01-28 16:04:50|8714.3|8711.5|8718.2|8715.4|8719|8716.2|8713.2|8710.4|59
1643385900000|2022-01-28 16:05:00|8717.2|8714.4|8714.2|8711.4|8719|8716.2|8714|8711.2|129
1643385910000|2022-01-28 16:05:10|8714|8711.2|8715.2|8712.4|8715.2|8712.4|8713.2|8710.4|63
1643385920000|2022-01-28 16:05:20|8714.5|8711.7|8718.2|8715.4|8718.2|8715.4|8713.5|8710.7|67
1643385930000|2022-01-28 16:05:30|8718.8|8716|8717|8714.2|8719.2|8716.4|8713.2|8710.4|651
1643385940000|2022-01-28 16:05:40|8717.2|8714.4|8718|8715.2|8719|8716.2|8715.7|8712.9|42
1643385950000|2022-01-28 16:05:50|8717.7|8714.9|8711|8708.2|8718|8715.2|8710.2|8707.4|87
1643385960000|2022-01-28 16:06:00|8711.2|8708.4|8713|8710.2|8713.2|8710.4|8710|8707.2|58
1643385970000|2022-01-28 16:06:10|8714|8711.2|8716|8713.2|8716|8713.2|8712.5|8709.7|52
1643385980000|2022-01-28 16:06:20|8715.3|8712.5|8708|8705.2|8717|8714.2|8708|8705.2|418
1643385990000|2022-01-28 16:06:30|8708.3|8705.5|8714.2|8711.4|8716.3|8713.5|8708.3|8705.5|658
1643386000000|2022-01-28 16:06:40|8714.7|8711.9|8714|8711.2|8716|8713.2|8713.2|8710.4|109
1643386010000|2022-01-28 16:06:50|8714.2|8711.4|8719.5|8716.7|8721.8|8719|8713.8|8711|183
1643386020000|2022-01-28 16:07:00|8720|8717.2|8721.7|8718.9|8722|8719.2|8719|8716.2|114
1643386030000|2022-01-28 16:07:10|8721|8718.2|8721.7|8718.9|8723.7|8720.9|8718.8|8716|73
1643386040000|2022-01-28 16:07:20|8721.3|8718.5|8717|8714.2|8721.7|8718.9|8716|8713.2|91
1643386050000|2022-01-28 16:07:30|8716.8|8714|8717.8|8715|8719.7|8716.9|8715|8712.2|75
1643386060000|2022-01-28 16:07:40|8718.7|8715.9|8716.7|8713.9|8719.8|8717|8714.8|8712|54
1643386070000|2022-01-28 16:07:50|8715.8|8713|8718.8|8716|8718.8|8716|8715.8|8713|77
1643386080000|2022-01-28 16:08:00|8719.7|8716.9|8723.8|8721|8725.7|8722.9|8718.8|8716|126
1643386090000|2022-01-28 16:08:10|8724.2|8721.4|8722.8|8720|8726.8|8724|8722.7|8719.9|96
1643386100000|2022-01-28 16:08:20|8722.7|8719.9|8727.5|8724.7|8727.5|8724.7|8721.7|8718.9|99
1643386110000|2022-01-28 16:08:30|8727.8|8725|8728.8|8726|8729.2|8726.4|8724.7|8721.9|146
1643386120000|2022-01-28 16:08:40|8728.7|8725.9|8728.7|8725.9|8731.5|8728.7|8726.5|8723.7|155
1643386130000|2022-01-28 16:08:50|8727.7|8724.9|8725.8|8723|8729.2|8726.4|8725.7|8722.9|56
1643386140000|2022-01-28 16:09:00|8725.7|8722.9|8723.7|8720.9|8726.7|8723.9|8721.8|8719|91
1643386150000|2022-01-28 16:09:10|8723.8|8721|8725.7|8722.9|8727.8|8725|8722.8|8720|23
1643386160000|2022-01-28 16:09:20|8725.3|8722.5|8721.8|8719|8725.3|8722.5|8720.5|8717.7|35
1643386170000|2022-01-28 16:09:30|8721.7|8718.9|8721.7|8718.9|8723.5|8720.7|8721.7|8718.9|34
1643386180000|2022-01-28 16:09:40|8721.3|8718.5|8718.8|8716|8722.7|8719.9|8717.8|8715|30
1643386190000|2022-01-28 16:09:50|8717.7|8714.9|8718.8|8716|8718.8|8716|8715.7|8712.9|81
1643386200000|2022-01-28 16:10:00|8718.7|8715.9|8716.2|8713.4|8719.7|8716.9|8716.2|8713.4|172
1643386210000|2022-01-28 16:10:10|8715.8|8713|8718.8|8716|8718.8|8716|8715.8|8713|47
1643386220000|2022-01-28 16:10:20|8718.7|8715.9|8716.7|8713.9|8718.7|8715.9|8715.3|8712.5|129
1643386230000|2022-01-28 16:10:30|8716.8|8714|8715.3|8712.5|8717.7|8714.9|8714|8711.2|85
1643386240000|2022-01-28 16:10:40|8715|8712.2|8714|8711.2|8716|8713.2|8714|8711.2|49
1643386250000|2022-01-28 16:10:50|8713.8|8711|8718.3|8715.5|8718.8|8716|8713.8|8711|45
1643386260000|2022-01-28 16:11:00|8717.8|8715|8717|8714.2|8719.8|8717|8715.7|8712.9|142
1643386270000|2022-01-28 16:11:10|8717.1|8714.3|8714.6|8711.8|8718|8715.2|8714|8711.2|47
1643386280000|2022-01-28 16:11:20|8714.3|8711.5|8714|8711.2|8717|8714.2|8713|8710.2|43
1643386290000|2022-01-28 16:11:30|8713.1|8710.3|8717|8714.2|8718|8715.2|8713.1|8710.3|54
1643386300000|2022-01-28 16:11:40|8718|8715.2|8718.6|8715.8|8720|8717.2|8717|8714.2|51
1643386310000|2022-01-28 16:11:50|8718.1|8715.3|8719|8716.2|8720.1|8717.3|8718.1|8715.3|29
1643386320000|2022-01-28 16:12:00|8718.1|8715.3|8719|8716.2|8719.1|8716.3|8718|8715.2|66
1643386330000|2022-01-28 16:12:10|8719.1|8716.3|8719|8716.2|8722.1|8719.3|8718|8715.2|96
1643386340000|2022-01-28 16:12:20|8719.1|8716.3|8719.1|8716.3|8721.8|8719|8719|8716.2|57
1643386350000|2022-01-28 16:12:30|8719|8716.2|8714.6|8711.8|8721|8718.2|8714.6|8711.8|281
1643386360000|2022-01-28 16:12:40|8714.1|8711.3|8719|8716.2|8721|8718.2|8714.1|8711.3|185
1643386370000|2022-01-28 16:12:50|8718.3|8715.5|8718|8715.2|8719|8716.2|8717|8714.2|31
1643386380000|2022-01-28 16:13:00|8717.1|8714.3|8710.5|8707.7|8717.1|8714.3|8710|8707.2|185
1643386390000|2022-01-28 16:13:10|8710|8707.2|8709|8706.2|8712|8709.2|8707|8704.2|133
1643386400000|2022-01-28 16:13:20|8708.1|8705.3|8708.5|8705.7|8710|8707.2|8707|8704.2|100
1643386410000|2022-01-28 16:13:30|8708.6|8705.8|8707|8704.2|8709|8706.2|8707|8704.2|52
1643386420000|2022-01-28 16:13:40|8707.1|8704.3|8709.6|8706.8|8710.1|8707.3|8707.1|8704.3|104
1643386430000|2022-01-28 16:13:50|8709.1|8706.3|8702|8699.2|8709.1|8706.3|8701.1|8698.3|375
1643386440000|2022-01-28 16:14:00|8702.1|8699.3|8706|8703.2|8706.1|8703.3|8701.1|8698.3|107
1643386450000|2022-01-28 16:14:10|8706.1|8703.3|8709.5|8706.7|8712|8709.2|8706|8703.2|106
1643386460000|2022-01-28 16:14:20|8709.8|8707|8714|8711.2|8714|8711.2|8709.6|8706.8|72
1643386470000|2022-01-28 16:14:30|8713.3|8710.5|8713|8710.2|8714|8711.2|8712|8709.2|78
1643386480000|2022-01-28 16:14:40|8714|8711.2|8717.8|8715|8717.8|8715|8713|8710.2|112
1643386490000|2022-01-28 16:14:50|8717.5|8714.7|8716|8713.2|8719|8716.2|8715.8|8713|65
1643386500000|2022-01-28 16:15:00|8717|8714.2|8718.8|8716|8719|8716.2|8716.8|8714|85
1643386510000|2022-01-28 16:15:10|8719|8716.2|8723|8720.2|8723.6|8720.8|8718.8|8716|190
1643386520000|2022-01-28 16:15:20|8723.3|8720.5|8725|8722.2|8727|8724.2|8723.1|8720.3|279
1643386530000|2022-01-28 16:15:30|8724.5|8721.7|8726|8723.2|8727|8724.2|8724|8721.2|67
1643386540000|2022-01-28 16:15:40|8725.3|8722.5|8724|8721.2|8725.3|8722.5|8723|8720.2|49
1643386550000|2022-01-28 16:15:50|8723.6|8720.8|8726|8723.2|8726.1|8723.3|8723.1|8720.3|54
1643386560000|2022-01-28 16:16:00|8726.6|8723.8|8727|8724.2|8727|8724.2|8723|8720.2|65
1643386570000|2022-01-28 16:16:10|8726.3|8723.5|8726|8723.2|8727|8724.2|8725|8722.2|72
1643386580000|2022-01-28 16:16:20|8725.1|8722.3|8726.6|8723.8|8727|8724.2|8723.1|8720.3|80
1643386590000|2022-01-28 16:16:30|8726.5|8723.7|8731.3|8728.5|8731.6|8728.8|8726|8723.2|146
1643386600000|2022-01-28 16:16:40|8732|8729.2|8731|8728.2|8733|8730.2|8730|8727.2|88
1643386610000|2022-01-28 16:16:50|8731.3|8728.5|8730|8727.2|8733|8730.2|8730|8727.2|115
1643386620000|2022-01-28 16:17:00|8729.8|8727|8730.8|8728|8732|8729.2|8728.8|8726|50
1643386630000|2022-01-28 16:17:10|8731|8728.2|8733|8730.2|8735.6|8732.8|8731|8728.2|127
1643386640000|2022-01-28 16:17:20|8734|8731.2|8732.5|8729.7|8734|8731.2|8731.1|8728.3|76
1643386650000|2022-01-28 16:17:30|8732|8729.2|8730|8727.2|8732.8|8730|8729.8|8727|39
1643386660000|2022-01-28 16:17:40|8730.5|8727.7|8729.3|8726.5|8731|8728.2|8729|8726.2|21
1643386670000|2022-01-28 16:17:50|8729.5|8726.7|8730|8727.2|8732|8729.2|8728.1|8725.3|86
1643386680000|2022-01-28 16:18:00|8730.5|8727.7|8728.1|8725.3|8730.5|8727.7|8727.1|8724.3|38
1643386690000|2022-01-28 16:18:10|8729|8726.2|8728.6|8725.8|8729|8726.2|8726|8723.2|81
1643386700000|2022-01-28 16:18:20|8728.5|8725.7|8725.1|8722.3|8728.5|8725.7|8725|8722.2|68
1643386710000|2022-01-28 16:18:30|8725.6|8722.8|8724|8721.2|8726|8723.2|8723.1|8720.3|28
1643386720000|2022-01-28 16:18:40|8723.1|8720.3|8721|8718.2|8724|8721.2|8720.8|8718|165
1643386730000|2022-01-28 16:18:50|8721.5|8718.7|8721.6|8718.8|8722.5|8719.7|8719.1|8716.3|107
1643386740000|2022-01-28 16:19:00|8721.5|8718.7|8722|8719.2|8724|8721.2|8721.5|8718.7|57
1643386750000|2022-01-28 16:19:10|8721.1|8718.3|8722|8719.2|8722.6|8719.8|8719.1|8716.3|59
1643386760000|2022-01-28 16:19:20|8722.1|8719.3|8720|8717.2|8723.1|8720.3|8719|8716.2|51
1643386770000|2022-01-28 16:19:30|8720.3|8717.5|8718|8715.2|8722|8719.2|8717.8|8715|113
1643386780000|2022-01-28 16:19:40|8718.6|8715.8|8727|8724.2|8727|8724.2|8718|8715.2|152
1643386790000|2022-01-28 16:19:50|8726.6|8723.8|8727|8724.2|8728|8725.2|8726|8723.2|99
1643386800000|2022-01-28 16:20:00|8727.1|8724.3|8740.3|8737.5|8741|8738.2|8727.1|8724.3|366
1643386810000|2022-01-28 16:20:10|8740.8|8738|8741.8|8739|8742.6|8739.8|8739.8|8737|269
1643386820000|2022-01-28 16:20:20|8741.3|8738.5|8742|8739.2|8742.8|8740|8739.8|8737|223
1643386830000|2022-01-28 16:20:30|8742.3|8739.5|8741|8738.2|8742.5|8739.7|8738|8735.2|171
1643386840000|2022-01-28 16:20:40|8741.8|8739|8744|8741.2|8745.3|8742.5|8741|8738.2|188
1643386850000|2022-01-28 16:20:50|8743.5|8740.7|8740.8|8738|8744.6|8741.8|8740.3|8737.5|145
1643386860000|2022-01-28 16:21:00|8741|8738.2|8743|8740.2|8743|8740.2|8741|8738.2|93
1643386870000|2022-01-28 16:21:10|8743.6|8740.8|8749.8|8747|8752|8749.2|8743.6|8740.8|344
1643386880000|2022-01-28 16:21:20|8749.9|8747.1|8749.9|8747.1|8751.9|8749.1|8747.8|8745|216
1643386890000|2022-01-28 16:21:30|8750.6|8747.8|8749.3|8746.5|8751.8|8749|8746.8|8744|250
1643386900000|2022-01-28 16:21:40|8748.9|8746.1|8746.9|8744.1|8749.8|8747|8746.9|8744.1|57
1643386910000|2022-01-28 16:21:50|8747.3|8744.5|8747.3|8744.5|8747.8|8745|8743.6|8740.8|146
1643386920000|2022-01-28 16:22:00|8747.4|8744.6|8751.9|8749.1|8751.9|8749.1|8746.9|8744.1|128
1643386930000|2022-01-28 16:22:10|8751.1|8748.3|8752.3|8749.5|8753.1|8750.3|8749.9|8747.1|125
1643386940000|2022-01-28 16:22:20|8752.4|8749.6|8750.4|8747.6|8753.6|8750.8|8750.1|8747.3|66
1643386950000|2022-01-28 16:22:30|8750.1|8747.3|8751.9|8749.1|8752.1|8749.3|8749.9|8747.1|75
1643386960000|2022-01-28 16:22:40|8752.4|8749.6|8751.9|8749.1|8752.9|8750.1|8750.1|8747.3|58
1643386970000|2022-01-28 16:22:50|8750.6|8747.8|8751.9|8749.1|8752.1|8749.3|8749.3|8746.5|42
1643386980000|2022-01-28 16:23:00|8752.9|8750.1|8750.9|8748.1|8754.8|8752|8750.9|8748.1|81
1643386990000|2022-01-28 16:23:10|8750.6|8747.8|8748.1|8745.3|8750.9|8748.1|8746.9|8744.1|127
1643387000000|2022-01-28 16:23:20|8748.4|8745.6|8748.9|8746.1|8749.9|8747.1|8747.9|8745.1|72
1643387010000|2022-01-28 16:23:30|8749.1|8746.3|8748.9|8746.1|8749.9|8747.1|8747.1|8744.3|63
1643387020000|2022-01-28 16:23:40|8748.6|8745.8|8749.1|8746.3|8750.9|8748.1|8748.1|8745.3|38
1643387030000|2022-01-28 16:23:50|8749.6|8746.8|8747.9|8745.1|8749.9|8747.1|8746.1|8743.3|45
1643387040000|2022-01-28 16:24:00|8747.3|8744.5|8746.9|8744.1|8748.9|8746.1|8746.1|8743.3|122
1643387050000|2022-01-28 16:24:10|8746.3|8743.5|8747.9|8745.1|8748.9|8746.1|8745.8|8743|54
1643387060000|2022-01-28 16:24:20|8746.9|8744.1|8749.9|8747.1|8749.9|8747.1|8745.9|8743.1|68
1643387070000|2022-01-28 16:24:30|8749.8|8747|8751.8|8749|8753.8|8751|8748.8|8746|62
1643387080000|2022-01-28 16:24:40|8750.9|8748.1|8753.1|8750.3|8754.8|8752|8750.8|8748|82
1643387090000|2022-01-28 16:24:50|8753.4|8750.6|8759.8|8757|8761.9|8759.1|8752.1|8749.3|289
1643387100000|2022-01-28 16:25:00|8759.9|8757.1|8757.9|8755.1|8760.8|8758|8755.4|8752.6|204
1643387110000|2022-01-28 16:25:10|8756.9|8754.1|8755.9|8753.1|8757.9|8755.1|8753.9|8751.1|88
1643387120000|2022-01-28 16:25:20|8755.4|8752.6|8754.9|8752.1|8756.9|8754.1|8753.9|8751.1|130
1643387130000|2022-01-28 16:25:30|8754.8|8752|8753.9|8751.1|8755.9|8753.1|8751.9|8749.1|123
1643387140000|2022-01-28 16:25:40|8754.1|8751.3|8756.9|8754.1|8757.9|8755.1|8752.9|8750.1|68
1643387150000|2022-01-28 16:25:50|8757.1|8754.3|8761.6|8758.8|8761.8|8759|8756.9|8754.1|211
1643387160000|2022-01-28 16:26:00|8761.3|8758.5|8771.4|8768.6|8771.4|8768.6|8760.6|8757.8|722
1643387170000|2022-01-28 16:26:10|8771.1|8768.3|8769.8|8767|8772.3|8769.5|8768.9|8766.1|241
1643387180000|2022-01-28 16:26:20|8769.9|8767.1|8770.3|8767.5|8771.4|8768.6|8769.4|8766.6|129
1643387190000|2022-01-28 16:26:30|8770.4|8767.6|8772.3|8769.5|8772.3|8769.5|8769.3|8766.5|104
1643387200000|2022-01-28 16:26:40|8771.3|8768.5|8769.3|8766.5|8771.8|8769|8768.4|8765.6|839
1643387210000|2022-01-28 16:26:50|8769.4|8766.6|8763.6|8760.8|8770.3|8767.5|8762.6|8759.8|504
1643387220000|2022-01-28 16:27:00|8763.4|8760.6|8760.6|8757.8|8763.6|8760.8|8759.9|8757.1|203
1643387230000|2022-01-28 16:27:10|8760.4|8757.6|8758.6|8755.8|8760.6|8757.8|8757.3|8754.5|153
1643387240000|2022-01-28 16:27:20|8758.4|8755.6|8758.3|8755.5|8759.4|8756.6|8755.1|8752.3|87
1643387250000|2022-01-28 16:27:30|8758.1|8755.3|8762.4|8759.6|8762.6|8759.8|8757.6|8754.8|95
1643387260000|2022-01-28 16:27:40|8761.8|8759|8758.6|8755.8|8762.4|8759.6|8757.6|8754.8|111
1643387270000|2022-01-28 16:27:50|8758.9|8756.1|8759.6|8756.8|8760.1|8757.3|8755.9|8753.1|59
1643387280000|2022-01-28 16:28:00|8759.3|8756.5|8753.6|8750.8|8759.6|8756.8|8752.6|8749.8|143
1643387290000|2022-01-28 16:28:10|8753.3|8750.5|8750.6|8747.8|8754.6|8751.8|8749.6|8746.8|181
1643387300000|2022-01-28 16:28:20|8750.3|8747.5|8752.1|8749.3|8752.8|8750|8749.6|8746.8|92
1643387310000|2022-01-28 16:28:30|8752.4|8749.6|8756.6|8753.8|8756.6|8753.8|8750.6|8747.8|120
1643387320000|2022-01-28 16:28:40|8755.9|8753.1|8754.6|8751.8|8756.6|8753.8|8753.6|8750.8|74
1643387330000|2022-01-28 16:28:50|8753.8|8751|8757.3|8754.5|8758.1|8755.3|8752.6|8749.8|195
1643387340000|2022-01-28 16:29:00|8756.4|8753.6|8759.6|8756.8|8761.3|8758.5|8756.3|8753.5|172
1643387350000|2022-01-28 16:29:10|8760.3|8757.5|8758.6|8755.8|8761.6|8758.8|8755.4|8752.6|195
1643387360000|2022-01-28 16:29:20|8758.4|8755.6|8753.9|8751.1|8759.6|8756.8|8752.8|8750|256
1643387370000|2022-01-28 16:29:30|8753.6|8750.8|8757.8|8755|8758.6|8755.8|8753.4|8750.6|112
1643387380000|2022-01-28 16:29:40|8757.6|8754.8|8752.9|8750.1|8757.8|8755|8752.8|8750|373
1643387390000|2022-01-28 16:29:50|8753.8|8751|8753.8|8751|8755.9|8753.1|8751.9|8749.1|234
1643387400000|2022-01-28 16:30:00|8754.8|8752|8757.3|8754.5|8757.8|8755|8754.6|8751.8|214
1643387410000|2022-01-28 16:30:10|8757.6|8754.8|8753.3|8750.5|8761.3|8758.5|8752.8|8750|167
1643387420000|2022-01-28 16:30:20|8752.9|8750.1|8752.8|8750|8754.8|8752|8750.4|8747.6|241
1643387430000|2022-01-28 16:30:30|8753.4|8750.6|8752.6|8749.8|8754.6|8751.8|8750.8|8748|71
1643387440000|2022-01-28 16:30:40|8752.1|8749.3|8749.9|8747.1|8754.6|8751.8|8748.1|8745.3|342
1643387450000|2022-01-28 16:30:50|8749.4|8746.6|8750.9|8748.1|8751.9|8749.1|8749.4|8746.6|51
1643387460000|2022-01-28 16:31:00|8751.8|8749|8748.9|8746.1|8753.9|8751.1|8748.8|8746|88
1643387470000|2022-01-28 16:31:10|8749.9|8747.1|8749.3|8746.5|8750.9|8748.1|8748.9|8746.1|44
1643387480000|2022-01-28 16:31:20|8748.9|8746.1|8742.9|8740.1|8751.8|8749|8740.9|8738.1|317
1643387490000|2022-01-28 16:31:30|8742.2|8739.4|8748.9|8746.1|8749.9|8747.1|8741.9|8739.1|191
1643387500000|2022-01-28 16:31:40|8748.1|8745.3|8749.3|8746.5|8751.8|8749|8747.9|8745.1|98
1643387510000|2022-01-28 16:31:50|8748.9|8746.1|8750.9|8748.1|8752.9|8750.1|8747.8|8745|111
1643387520000|2022-01-28 16:32:00|8751.8|8749|8752.1|8749.3|8752.9|8750.1|8750.1|8747.3|49
1643387530000|2022-01-28 16:32:10|8751.6|8748.8|8751.6|8748.8|8751.9|8749.1|8750.6|8747.8|58
1643387540000|2022-01-28 16:32:20|8751.2|8748.4|8752.9|8750.1|8754.1|8751.3|8750.9|8748.1|83
1643387550000|2022-01-28 16:32:30|8752.4|8749.6|8753.9|8751.1|8754.8|8752|8751.8|8749|137
1643387560000|2022-01-28 16:32:40|8753.4|8750.6|8745.7|8742.9|8753.4|8750.6|8744.9|8742.1|125
1643387570000|2022-01-28 16:32:50|8745.9|8743.1|8746.9|8744.1|8747.1|8744.3|8744.9|8742.1|37
1643387580000|2022-01-28 16:33:00|8746.4|8743.6|8737.6|8734.8|8746.4|8743.6|8737.2|8734.4|353
1643387590000|2022-01-28 16:33:10|8738.1|8735.3|8737.9|8735.1|8739.1|8736.3|8736.9|8734.1|198
1643387600000|2022-01-28 16:33:20|8738.1|8735.3|8731.9|8729.1|8738.9|8736.1|8731.9|8729.1|203
1643387610000|2022-01-28 16:33:30|8732.4|8729.6|8731.9|8729.1|8734.6|8731.8|8730.9|8728.1|144
1643387620000|2022-01-28 16:33:40|8731.7|8728.9|8734.4|8731.6|8736.1|8733.3|8731.7|8728.9|71
1643387630000|2022-01-28 16:33:50|8734.1|8731.3|8735.9|8733.1|8736.9|8734.1|8733.9|8731.1|58
1643387640000|2022-01-28 16:34:00|8736.7|8733.9|8733.9|8731.1|8737.7|8734.9|8731.9|8729.1|107
1643387650000|2022-01-28 16:34:10|8733.7|8730.9|8733.9|8731.1|8736.1|8733.3|8731.9|8729.1|118
1643387660000|2022-01-28 16:34:20|8733.7|8730.9|8723.4|8720.6|8733.7|8730.9|8721.6|8718.8|258
1643387670000|2022-01-28 16:34:30|8723.7|8720.9|8723.2|8720.4|8724.1|8721.3|8721.6|8718.8|70
1643387680000|2022-01-28 16:34:40|8723.6|8720.8|8724.9|8722.1|8725.2|8722.4|8722.4|8719.6|68
1643387690000|2022-01-28 16:34:50|8725.2|8722.4|8725.2|8722.4|8726.2|8723.4|8723.6|8720.8|58
1643387700000|2022-01-28 16:35:00|8725.1|8722.3|8724.4|8721.6|8730.2|8727.4|8722.2|8719.4|114
1643387710000|2022-01-28 16:35:10|8724.9|8722.1|8725.4|8722.6|8726.2|8723.4|8724.2|8721.4|58
1643387720000|2022-01-28 16:35:20|8725.2|8722.4|8724.2|8721.4|8727.4|8724.6|8723.4|8720.6|42
1643387730000|2022-01-28 16:35:30|8724.4|8721.6|8724.4|8721.6|8728.2|8725.4|8724.2|8721.4|55
1643387740000|2022-01-28 16:35:40|8724.5|8721.7|8723.7|8720.9|8726.4|8723.6|8723.1|8720.3|32
1643387750000|2022-01-28 16:35:50|8723.4|8720.6|8723.2|8720.4|8726.7|8723.9|8723.2|8720.4|9
1643387760000|2022-01-28 16:36:00|8723.5|8720.7|8723.2|8720.4|8724.4|8721.6|8722.2|8719.4|45
1643387770000|2022-01-28 16:36:10|8723.4|8720.6|8724.4|8721.6|8726.4|8723.6|8723.4|8720.6|31
1643387780000|2022-01-28 16:36:20|8724.2|8721.4|8723.2|8720.4|8724.2|8721.4|8720.2|8717.4|78
1643387790000|2022-01-28 16:36:30|8723.4|8720.6|8723.9|8721.1|8724.2|8721.4|8721.2|8718.4|31
1643387800000|2022-01-28 16:36:40|8723.4|8720.6|8726.4|8723.6|8727.2|8724.4|8722.2|8719.4|113
1643387810000|2022-01-28 16:36:50|8725.7|8722.9|8723.9|8721.1|8726.4|8723.6|8723.9|8721.1|32
1643387820000|2022-01-28 16:37:00|8724.2|8721.4|8722.4|8719.6|8725.4|8722.6|8722.2|8719.4|47
1643387830000|2022-01-28 16:37:10|8722.2|8719.4|8720.2|8717.4|8722.2|8719.4|8717.9|8715.1|118
1643387840000|2022-01-28 16:37:20|8720.4|8717.6|8722.4|8719.6|8722.4|8719.6|8720.2|8717.4|38
1643387850000|2022-01-28 16:37:30|8722.2|8719.4|8723.1|8720.3|8723.4|8720.6|8720.2|8717.4|46
1643387860000|2022-01-28 16:37:40|8722.7|8719.9|8720.5|8717.7|8725.2|8722.4|8720.4|8717.6|204
1643387870000|2022-01-28 16:37:50|8720.4|8717.6|8720.4|8717.6|8721.4|8718.6|8719.5|8716.7|34
1643387880000|2022-01-28 16:38:00|8720.5|8717.7|8720.4|8717.6|8722.4|8719.6|8718.5|8715.7|56
1643387890000|2022-01-28 16:38:10|8720.5|8717.7|8718.5|8715.7|8724.5|8721.7|8718|8715.2|157
1643387900000|2022-01-28 16:38:20|8718.4|8715.6|8715.5|8712.7|8718.4|8715.6|8712.7|8709.9|117
1643387910000|2022-01-28 16:38:30|8715.2|8712.4|8714.5|8711.7|8715.7|8712.9|8712.7|8709.9|40
1643387920000|2022-01-28 16:38:40|8714.2|8711.4|8712.7|8709.9|8714.5|8711.7|8711.5|8708.7|62
1643387930000|2022-01-28 16:38:50|8713|8710.2|8711.5|8708.7|8714.5|8711.7|8710.7|8707.9|93
1643387940000|2022-01-28 16:39:00|8711.7|8708.9|8717.5|8714.7|8717.5|8714.7|8711.2|8708.4|100
1643387950000|2022-01-28 16:39:10|8716.7|8713.9|8717.5|8714.7|8717.7|8714.9|8716.4|8713.6|70
1643387960000|2022-01-28 16:39:20|8717.2|8714.4|8713.7|8710.9|8718.5|8715.7|8713.7|8710.9|58
1643387970000|2022-01-28 16:39:30|8712.7|8709.9|8714.5|8711.7|8715.5|8712.7|8712.7|8709.9|34
1643387980000|2022-01-28 16:39:40|8714.7|8711.9|8713.5|8710.7|8714.7|8711.9|8711.5|8708.7|39
1643387990000|2022-01-28 16:39:50|8714.2|8711.4|8713.7|8710.9|8714.7|8711.9|8712.5|8709.7|27
1643388000000|2022-01-28 16:40:00|8713|8710.2|8715.2|8712.4|8717.5|8714.7|8711.5|8708.7|94
1643388010000|2022-01-28 16:40:10|8715.5|8712.7|8714.5|8711.7|8716.5|8713.7|8713.7|8710.9|33
1643388020000|2022-01-28 16:40:20|8714.2|8711.4|8717.5|8714.7|8717.7|8714.9|8713.7|8710.9|51
1643388030000|2022-01-28 16:40:30|8717.7|8714.9|8718.5|8715.7|8719.5|8716.7|8716.7|8713.9|62
1643388040000|2022-01-28 16:40:40|8718.7|8715.9|8718.7|8715.9|8720.7|8717.9|8717.7|8714.9|116
1643388050000|2022-01-28 16:40:50|8719.4|8716.6|8719.5|8716.7|8719.7|8716.9|8716.5|8713.7|49
1643388060000|2022-01-28 16:41:00|8720.5|8717.7|8723.4|8720.6|8723.5|8720.7|8718.5|8715.7|118
1643388070000|2022-01-28 16:41:10|8723.7|8720.9|8724.5|8721.7|8727.5|8724.7|8723.5|8720.7|74
1643388080000|2022-01-28 16:41:20|8725.4|8722.6|8722.5|8719.7|8725.4|8722.6|8722.5|8719.7|46
1643388090000|2022-01-28 16:41:30|8722.7|8719.9|8722.5|8719.7|8723.5|8720.7|8721.7|8718.9|16
1643388100000|2022-01-28 16:41:40|8723|8720.2|8721.5|8718.7|8723.5|8720.7|8721.5|8718.7|35
1643388110000|2022-01-28 16:41:50|8721.7|8718.9|8716.7|8713.9|8722.5|8719.7|8716.7|8713.9|106
1643388120000|2022-01-28 16:42:00|8716|8713.2|8719.2|8716.4|8719.5|8716.7|8712|8709.2|1373
1643388130000|2022-01-28 16:42:10|8720.2|8717.4|8719.8|8717|8722.5|8719.7|8719.5|8716.7|50
1643388140000|2022-01-28 16:42:20|8719.7|8716.9|8720.7|8717.9|8721.5|8718.7|8719.5|8716.7|64
1643388150000|2022-01-28 16:42:30|8720.5|8717.7|8719.7|8716.9|8721.7|8718.9|8719|8716.2|73
1643388160000|2022-01-28 16:42:40|8719.5|8716.7|8719.7|8716.9|8720.7|8717.9|8719.5|8716.7|94
1643388170000|2022-01-28 16:42:50|8719.5|8716.7|8717.5|8714.7|8721.7|8718.9|8716.5|8713.7|76
1643388180000|2022-01-28 16:43:00|8717.7|8714.9|8709.7|8706.9|8718.2|8715.4|8708.5|8705.7|235
1643388190000|2022-01-28 16:43:10|8710.2|8707.4|8711.5|8708.7|8711.5|8708.7|8707.7|8704.9|80
1643388200000|2022-01-28 16:43:20|8711.7|8708.9|8709.5|8706.7|8712.2|8709.4|8709.5|8706.7|49
1643388210000|2022-01-28 16:43:30|8710.5|8707.7|8705.7|8702.9|8710.5|8707.7|8705.7|8702.9|56
1643388220000|2022-01-28 16:43:40|8706.5|8703.7|8708.7|8705.9|8708.7|8705.9|8706.5|8703.7|55
1643388230000|2022-01-28 16:43:50|8709|8706.2|8710.5|8707.7|8710.7|8707.9|8707.5|8704.7|66
1643388240000|2022-01-28 16:44:00|8710.7|8707.9|8711.7|8708.9|8713.4|8710.6|8709.8|8707|56
1643388250000|2022-01-28 16:44:10|8712|8709.2|8712.5|8709.7|8712.5|8709.7|8709.5|8706.7|171
1643388260000|2022-01-28 16:44:20|8712.7|8709.9|8714.9|8712.1|8715.2|8712.4|8709.7|8706.9|1389
1643388270000|2022-01-28 16:44:30|8715.2|8712.4|8714.4|8711.6|8715.2|8712.4|8713.2|8710.4|28
1643388280000|2022-01-28 16:44:40|8713.9|8711.1|8717.2|8714.4|8717.2|8714.4|8713.4|8710.6|49
1643388290000|2022-01-28 16:44:50|8717.4|8714.6|8717.7|8714.9|8720|8717.2|8717.2|8714.4|74
1643388300000|2022-01-28 16:45:00|8718|8715.2|8720.2|8717.4|8720.5|8717.7|8718|8715.2|39
1643388310000|2022-01-28 16:45:10|8719.5|8716.7|8721.2|8718.4|8721.2|8718.4|8718.2|8715.4|33
1643388320000|2022-01-28 16:45:20|8722.2|8719.4|8717.4|8714.6|8722.2|8719.4|8717.4|8714.6|86
1643388330000|2022-01-28 16:45:30|8717|8714.2|8715.2|8712.4|8717.9|8715.1|8713.9|8711.1|96
1643388340000|2022-01-28 16:45:40|8715.4|8712.6|8714.4|8711.6|8715.4|8712.6|8713.2|8710.4|21
1643388350000|2022-01-28 16:45:50|8714.2|8711.4|8713.2|8710.4|8714.4|8711.6|8712.2|8709.4|34
1643388360000|2022-01-28 16:46:00|8713.4|8710.6|8713.4|8710.6|8715|8712.2|8711.4|8708.6|87
1643388370000|2022-01-28 16:46:10|8714|8711.2|8712.4|8709.6|8714|8711.2|8711.2|8708.4|42
1643388380000|2022-01-28 16:46:20|8712.2|8709.4|8713.2|8710.4|8716.2|8713.4|8712.2|8709.4|85
1643388390000|2022-01-28 16:46:30|8713.4|8710.6|8713.3|8710.5|8714.2|8711.4|8711.2|8708.4|38
1643388400000|2022-01-28 16:46:40|8714.2|8711.4|8707|8704.2|8714.3|8711.5|8706.7|8703.9|148
1643388410000|2022-01-28 16:46:50|8707.3|8704.5|8707.5|8704.7|8708.5|8705.7|8705.7|8702.9|82
1643388420000|2022-01-28 16:47:00|8707.7|8704.9|8708.5|8705.7|8709.5|8706.7|8707.5|8704.7|42
1643388430000|2022-01-28 16:47:10|8707.8|8705|8709.2|8706.4|8709.5|8706.7|8706.2|8703.4|75
1643388440000|2022-01-28 16:47:20|8709.5|8706.7|8707.7|8704.9|8709.5|8706.7|8706.5|8703.7|60
1643388450000|2022-01-28 16:47:30|8708|8705.2|8708.7|8705.9|8709.5|8706.7|8707.5|8704.7|14
1643388460000|2022-01-28 16:47:40|8708.5|8705.7|8706.5|8703.7|8708.5|8705.7|8705.8|8703|37
1643388470000|2022-01-28 16:47:50|8706.2|8703.4|8704.5|8701.7|8706.5|8703.7|8703.5|8700.7|56
1643388480000|2022-01-28 16:48:00|8705.2|8702.4|8706.5|8703.7|8707.7|8704.9|8704.5|8701.7|45
1643388490000|2022-01-28 16:48:10|8706.7|8703.9|8707.7|8704.9|8708.7|8705.9|8705.7|8702.9|59
1643388500000|2022-01-28 16:48:20|8707.5|8704.7|8707.7|8704.9|8708.5|8705.7|8706.7|8703.9|26
1643388510000|2022-01-28 16:48:30|8707.5|8704.7|8708.5|8705.7|8708.7|8705.9|8706.8|8704|26
1643388520000|2022-01-28 16:48:40|8708.2|8705.4|8708.5|8705.7|8710.5|8707.7|8707.7|8704.9|70
1643388530000|2022-01-28 16:48:50|8709.3|8706.5|8709.5|8706.7|8710.7|8707.9|8708.5|8705.7|109
1643388540000|2022-01-28 16:49:00|8709.2|8706.4|8709.5|8706.7|8710.7|8707.9|8708.5|8705.7|17
1643388550000|2022-01-28 16:49:10|8709.7|8706.9|8710.3|8707.5|8711.5|8708.7|8709.5|8706.7|26
1643388560000|2022-01-28 16:49:20|8710|8707.2|8709.5|8706.7|8710.5|8707.7|8709.3|8706.5|20
1643388570000|2022-01-28 16:49:30|8709.3|8706.5|8708.7|8705.9|8711.5|8708.7|8708.7|8705.9|42
1643388580000|2022-01-28 16:49:40|8709.3|8706.5|8710.5|8707.7|8710.5|8707.7|8706.5|8703.7|42
1643388590000|2022-01-28 16:49:50|8711|8708.2|8709.5|8706.7|8711.5|8708.7|8709.5|8706.7|25
1643388600000|2022-01-28 16:50:00|8708.7|8705.9|8710.5|8707.7|8710.7|8707.9|8706.7|8703.9|29
1643388610000|2022-01-28 16:50:10|8709.5|8706.7|8709.5|8706.7|8711.7|8708.9|8709.5|8706.7|19
1643388620000|2022-01-28 16:50:20|8709.7|8706.9|8709|8706.2|8709.7|8706.9|8708.5|8705.7|16
1643388630000|2022-01-28 16:50:30|8709.3|8706.5|8708.5|8705.7|8710.5|8707.7|8707.7|8704.9|38
1643388640000|2022-01-28 16:50:40|8708.3|8705.5|8710.5|8707.7|8711.5|8708.7|8708.3|8705.5|33
1643388650000|2022-01-28 16:50:50|8709.7|8706.9|8705.5|8702.7|8710|8707.2|8705.5|8702.7|114
1643388660000|2022-01-28 16:51:00|8705.8|8703|8704.5|8701.7|8707.5|8704.7|8703.5|8700.7|45
1643388670000|2022-01-28 16:51:10|8704|8701.2|8702.3|8699.5|8704.5|8701.7|8701.3|8698.5|75
1643388680000|2022-01-28 16:51:20|8702.5|8699.7|8702.5|8699.7|8703.7|8700.9|8701.5|8698.7|31
1643388690000|2022-01-28 16:51:30|8702|8699.2|8704.5|8701.7|8704.7|8701.9|8701.5|8698.7|18
1643388700000|2022-01-28 16:51:40|8703.7|8700.9|8705.5|8702.7|8707.5|8704.7|8703.7|8700.9|77
1643388710000|2022-01-28 16:51:50|8705.3|8702.5|8706.5|8703.7|8707.5|8704.7|8705|8702.2|22
1643388720000|2022-01-28 16:52:00|8706.7|8703.9|8706.5|8703.7|8707.5|8704.7|8703.7|8700.9|274
1643388730000|2022-01-28 16:52:10|8706.7|8703.9|8705.7|8702.9|8707.7|8704.9|8705.7|8702.9|102
1643388740000|2022-01-28 16:52:20|8706.3|8703.5|8704.2|8701.4|8706.7|8703.9|8703.7|8700.9|48
1643388750000|2022-01-28 16:52:30|8704.7|8701.9|8703.7|8700.9|8705.3|8702.5|8703.7|8700.9|33
1643388760000|2022-01-28 16:52:40|8704.2|8701.4|8703.5|8700.7|8705.2|8702.4|8703.2|8700.4|47
1643388770000|2022-01-28 16:52:50|8703.3|8700.5|8705.5|8702.7|8705.7|8702.9|8703.3|8700.5|30
1643388780000|2022-01-28 16:53:00|8705.7|8702.9|8703.7|8700.9|8706.7|8703.9|8703.7|8700.9|38
1643388790000|2022-01-28 16:53:10|8703.5|8700.7|8701.8|8699|8703.7|8700.9|8700.5|8697.7|90
1643388800000|2022-01-28 16:53:20|8701.7|8698.9|8703.5|8700.7|8703.7|8700.9|8701.7|8698.9|24
1643388810000|2022-01-28 16:53:30|8703.2|8700.4|8701.8|8699|8703.6|8700.8|8701.6|8698.8|66
1643388820000|2022-01-28 16:53:40|8702.1|8699.3|8702.5|8699.7|8703.6|8700.8|8700.6|8697.8|91
1643388830000|2022-01-28 16:53:50|8701.8|8699|8696.1|8693.3|8702.5|8699.7|8693.6|8690.8|580
1643388840000|2022-01-28 16:54:00|8696.5|8693.7|8701.6|8698.8|8701.6|8698.8|8696.5|8693.7|96
1643388850000|2022-01-28 16:54:10|8702.1|8699.3|8702.6|8699.8|8703.5|8700.7|8701.5|8698.7|39
1643388860000|2022-01-28 16:54:20|8702.5|8699.7|8704.5|8701.7|8704.5|8701.7|8701.5|8698.7|46
1643388870000|2022-01-28 16:54:30|8703.5|8700.7|8704|8701.2|8704.5|8701.7|8703.5|8700.7|60
1643388880000|2022-01-28 16:54:40|8704.3|8701.5|8706.5|8703.7|8707|8704.2|8704.3|8701.5|64
1643388890000|2022-01-28 16:54:50|8706.6|8703.8|8708.5|8705.7|8709|8706.2|8706.5|8703.7|48
1643388900000|2022-01-28 16:55:00|8707.5|8704.7|8706.5|8703.7|8708.5|8705.7|8706.5|8703.7|38
1643388910000|2022-01-28 16:55:10|8707.5|8704.7|8708.5|8705.7|8708.5|8705.7|8706.5|8703.7|81
1643388920000|2022-01-28 16:55:20|8709.5|8706.7|8710.2|8707.4|8712.2|8709.4|8708.5|8705.7|250
1643388930000|2022-01-28 16:55:30|8711|8708.2|8711.2|8708.4|8711.8|8709|8710.2|8707.4|76
1643388940000|2022-01-28 16:55:40|8711.3|8708.5|8711.5|8708.7|8712.3|8709.5|8711.2|8708.4|18
1643388950000|2022-01-28 16:55:50|8711.2|8708.4|8714.2|8711.4|8714.2|8711.4|8711.2|8708.4|54
1643388960000|2022-01-28 16:56:00|8714.3|8711.5|8722|8719.2|8722.5|8719.7|8714.2|8711.4|218
1643388970000|2022-01-28 16:56:10|8722.3|8719.5|8723|8720.2|8724|8721.2|8721.8|8719|81
1643388980000|2022-01-28 16:56:20|8723.2|8720.4|8725.2|8722.4|8726|8723.2|8723|8720.2|218
1643388990000|2022-01-28 16:56:30|8725|8722.2|8725.2|8722.4|8726|8723.2|8722.7|8719.9|94
1643389000000|2022-01-28 16:56:40|8725.7|8722.9|8725|8722.2|8726.2|8723.4|8724.2|8721.4|38
1643389010000|2022-01-28 16:56:50|8725.3|8722.5|8723.2|8720.4|8726.2|8723.4|8723|8720.2|96
1643389020000|2022-01-28 16:57:00|8723.3|8720.5|8728.3|8725.5|8729.2|8726.4|8723.3|8720.5|77
1643389030000|2022-01-28 16:57:10|8728.7|8725.9|8729.2|8726.4|8730|8727.2|8728.3|8725.5|38
1643389040000|2022-01-28 16:57:20|8729.3|8726.5|8729.2|8726.4|8730.2|8727.4|8729.2|8726.4|47
1643389050000|2022-01-28 16:57:30|8729.7|8726.9|8730.2|8727.4|8732|8729.2|8729.2|8726.4|71
1643389060000|2022-01-28 16:57:40|8731|8728.2|8733|8730.2|8733|8730.2|8731|8728.2|52
1643389070000|2022-01-28 16:57:50|8733.3|8730.5|8730|8727.2|8733.8|8731|8730|8727.2|32
1643389080000|2022-01-28 16:58:00|8730.1|8727.3|8733.8|8731|8734|8731.2|8730.1|8727.3|63
1643389090000|2022-01-28 16:58:10|8734|8731.2|8732|8729.2|8734.8|8732|8731.8|8729|47
1643389100000|2022-01-28 16:58:20|8732.1|8729.3|8733|8730.2|8733.8|8731|8732.1|8729.3|41
1643389110000|2022-01-28 16:58:30|8733.7|8730.9|8733|8730.2|8735|8732.2|8733|8730.2|61
1643389120000|2022-01-28 16:58:40|8733.7|8730.9|8731|8728.2|8734|8731.2|8730.8|8728|65
1643389130000|2022-01-28 16:58:50|8732|8729.2|8732.8|8730|8735|8732.2|8732|8729.2|40
1643389140000|2022-01-28 16:59:00|8733.5|8730.7|8736.3|8733.5|8737.8|8735|8733|8730.2|52
1643389150000|2022-01-28 16:59:10|8736.8|8734|8736|8733.2|8738|8735.2|8736|8733.2|42
1643389160000|2022-01-28 16:59:20|8736.3|8733.5|8733.8|8731|8736.8|8734|8733|8730.2|41
1643389170000|2022-01-28 16:59:30|8734.7|8731.9|8734.8|8732|8735.8|8733|8733.8|8731|40
1643389180000|2022-01-28 16:59:40|8735|8732.2|8734.8|8732|8736|8733.2|8733.8|8731|87
1643389190000|2022-01-28 16:59:50|8735|8732.2|8732.8|8730|8735.8|8733|8732|8729.2|52
1643389200000|2022-01-28 17:00:00|8734|8731.2|8732.8|8730|8734|8731.2|8732.8|8730|37
1643389210000|2022-01-28 17:00:10|8733|8730.2|8730.8|8728|8733|8730.2|8729|8726.2|77
1643389220000|2022-01-28 17:00:20|8731|8728.2|8730.5|8727.7|8732|8729.2|8729.5|8726.7|27
1643389230000|2022-01-28 17:00:30|8730.8|8728|8730.8|8728|8730.8|8728|8728.8|8726|41
1643389240000|2022-01-28 17:00:40|8731|8728.2|8732.5|8729.7|8734|8731.2|8730.8|8728|99
1643389250000|2022-01-28 17:00:50|8732.8|8730|8732.8|8730|8734|8731.2|8732.8|8730|25
1643389260000|2022-01-28 17:01:00|8733|8730.2|8732.8|8730|8734.8|8732|8731.8|8729|44
1643389270000|2022-01-28 17:01:10|8733|8730.2|8736.8|8734|8736.8|8734|8732.8|8730|79
1643389280000|2022-01-28 17:01:20|8737.5|8734.7|8735.8|8733|8737.8|8735|8734.8|8732|63
1643389290000|2022-01-28 17:01:30|8736.5|8733.7|8736.8|8734|8737.2|8734.4|8735.8|8733|17
1643389300000|2022-01-28 17:01:40|8737.5|8734.7|8737.8|8735|8737.8|8735|8736.8|8734|18
1643389310000|2022-01-28 17:01:50|8738|8735.2|8737.8|8735|8738.7|8735.9|8736.7|8733.9|63
1643389320000|2022-01-28 17:02:00|8738.5|8735.7|8736.8|8734|8738.8|8736|8736.7|8733.9|51
1643389330000|2022-01-28 17:02:10|8736.7|8733.9|8738.2|8735.4|8739|8736.2|8736.7|8733.9|52
1643389340000|2022-01-28 17:02:20|8738.6|8735.8|8738.6|8735.8|8739.6|8736.8|8737.8|8735|34
1643389350000|2022-01-28 17:02:30|8738.8|8736|8735.8|8733|8738.8|8736|8735|8732.2|47
1643389360000|2022-01-28 17:02:40|8736|8733.2|8736.8|8734|8737.5|8734.7|8736|8733.2|10
1643389370000|2022-01-28 17:02:50|8737|8734.2|8736.8|8734|8737.8|8735|8736|8733.2|41
1643389380000|2022-01-28 17:03:00|8737|8734.2|8736.8|8734|8737.6|8734.8|8736.6|8733.8|13
1643389390000|2022-01-28 17:03:10|8737.6|8734.8|8737.3|8734.5|8738.8|8736|8735.6|8732.8|90
1643389400000|2022-01-28 17:03:20|8737.8|8735|8735.8|8733|8738.6|8735.8|8735.8|8733|49
1643389410000|2022-01-28 17:03:30|8736.5|8733.7|8735.8|8733|8737.6|8734.8|8735.8|8733|96
1643389420000|2022-01-28 17:03:40|8736|8733.2|8737.8|8735|8738.8|8736|8735.8|8733|30
1643389430000|2022-01-28 17:03:50|8738.5|8735.7|8736.8|8734|8738.5|8735.7|8736|8733.2|42
1643389440000|2022-01-28 17:04:00|8736.1|8733.3|8735.8|8733|8737|8734.2|8735.8|8733|31
1643389450000|2022-01-28 17:04:10|8736.6|8733.8|8735.5|8732.7|8738|8735.2|8734.8|8732|63
1643389460000|2022-01-28 17:04:20|8735.8|8733|8737|8734.2|8737.8|8735|8734.8|8732|61
1643389470000|2022-01-28 17:04:30|8737.8|8735|8737.8|8735|8739|8736.2|8737.8|8735|21
1643389480000|2022-01-28 17:04:40|8738|8735.2|8738.8|8736|8739.8|8737|8737.8|8735|170
1643389490000|2022-01-28 17:04:50|8739.8|8737|8739.8|8737|8742.1|8739.3|8737.8|8735|102
1643389500000|2022-01-28 17:05:00|8740|8737.2|8738.8|8736|8740.8|8738|8737.8|8735|76
1643389510000|2022-01-28 17:05:10|8738.6|8735.8|8741|8738.2|8741.5|8738.7|8738|8735.2|71
1643389520000|2022-01-28 17:05:20|8741.8|8739|8739|8736.2|8742|8739.2|8738.5|8735.7|64
1643389530000|2022-01-28 17:05:30|8739.5|8736.7|8739.8|8737|8739.8|8737|8739|8736.2|9
1643389540000|2022-01-28 17:05:40|8740.3|8737.5|8742|8739.2|8742|8739.2|8740.1|8737.3|36
1643389550000|2022-01-28 17:05:50|8741.8|8739|8741|8738.2|8742.8|8740|8741|8738.2|54
1643389560000|2022-01-28 17:06:00|8739.8|8737|8739.8|8737|8740.8|8738|8739.8|8737|37
1643389570000|2022-01-28 17:06:10|8740|8737.2|8740.8|8738|8740.8|8738|8738.5|8735.7|27
1643389580000|2022-01-28 17:06:20|8740.5|8737.7|8736|8733.2|8742|8739.2|8735.1|8732.3|78
1643389590000|2022-01-28 17:06:30|8735.5|8732.7|8730.1|8727.3|8735.5|8732.7|8730|8727.2|101
1643389600000|2022-01-28 17:06:40|8730.3|8727.5|8731.1|8728.3|8732.1|8729.3|8730.3|8727.5|34
1643389610000|2022-01-28 17:06:50|8730.6|8727.8|8734.1|8731.3|8734.1|8731.3|8729.3|8726.5|77
1643389620000|2022-01-28 17:07:00|8734.5|8731.7|8735.1|8732.3|8735.1|8732.3|8733.3|8730.5|24
1643389630000|2022-01-28 17:07:10|8735|8732.2|8731.1|8728.3|8735|8732.2|8731.1|8728.3|38
1643389640000|2022-01-28 17:07:20|8731.6|8728.8|8730.1|8727.3|8731.6|8728.8|8728.3|8725.5|63
1643389650000|2022-01-28 17:07:30|8730.3|8727.5|8729.3|8726.5|8731.3|8728.5|8728.4|8725.6|26
1643389660000|2022-01-28 17:07:40|8729.1|8726.3|8728.8|8726|8729.8|8727|8727.6|8724.8|45
1643389670000|2022-01-28 17:07:50|8728.4|8725.6|8727.8|8725|8729.1|8726.3|8727.1|8724.3|42
1643389680000|2022-01-28 17:08:00|8727.4|8724.6|8727.3|8724.5|8728.3|8725.5|8726.1|8723.3|42
1643389690000|2022-01-28 17:08:10|8727.8|8725|8729.1|8726.3|8729.1|8726.3|8727.3|8724.5|52
1643389700000|2022-01-28 17:08:20|8728.4|8725.6|8729.3|8726.5|8730.3|8727.5|8728.1|8725.3|40
1643389710000|2022-01-28 17:08:30|8729.8|8727|8729.3|8726.5|8730.3|8727.5|8729.3|8726.5|19
1643389720000|2022-01-28 17:08:40|8729.8|8727|8730.3|8727.5|8732.1|8729.3|8729.8|8727|30
1643389730000|2022-01-28 17:08:50|8729.3|8726.5|8728.3|8725.5|8730.1|8727.3|8728.1|8725.3|20
1643389740000|2022-01-28 17:09:00|8728.8|8726|8727.3|8724.5|8730|8727.2|8727.1|8724.3|31
1643389750000|2022-01-28 17:09:10|8727.4|8724.6|8727.3|8724.5|8727.4|8724.6|8726.8|8724|29
1643389760000|2022-01-28 17:09:20|8727.6|8724.8|8729.3|8726.5|8729.3|8726.5|8727.4|8724.6|19
1643389770000|2022-01-28 17:09:30|8728.9|8726.1|8727.3|8724.5|8729.3|8726.5|8727.3|8724.5|14
1643389780000|2022-01-28 17:09:40|8727.6|8724.8|8727.8|8725|8728.3|8725.5|8727.3|8724.5|8
1643389790000|2022-01-28 17:09:50|8728.1|8725.3|8728.3|8725.5|8729.3|8726.5|8728.1|8725.3|26
1643389800000|2022-01-28 17:10:00|8727.9|8725.1|8725.3|8722.5|8727.9|8725.1|8723.9|8721.1|49
1643389810000|2022-01-28 17:10:10|8726.3|8723.5|8729.1|8726.3|8729.3|8726.5|8726.3|8723.5|126
1643389820000|2022-01-28 17:10:20|8729.3|8726.5|8726.1|8723.3|8729.3|8726.5|8725.8|8723|40
1643389830000|2022-01-28 17:10:30|8726.3|8723.5|8730.1|8727.3|8730.3|8727.5|8726.3|8723.5|61
1643389840000|2022-01-28 17:10:40|8730.3|8727.5|8730.1|8727.3|8731.1|8728.3|8729.8|8727|19
1643389850000|2022-01-28 17:10:50|8730.4|8727.6|8730.1|8727.3|8732.1|8729.3|8730.1|8727.3|26
1643389860000|2022-01-28 17:11:00|8730.9|8728.1|8728.3|8725.5|8731.1|8728.3|8728.1|8725.3|14
1643389870000|2022-01-28 17:11:10|8728.1|8725.3|8730.1|8727.3|8730.8|8728|8727.3|8724.5|35
1643389880000|2022-01-28 17:11:20|8729.4|8726.6|8731.8|8729|8732.3|8729.5|8729.3|8726.5|17
1643389890000|2022-01-28 17:11:30|8732.1|8729.3|8731.3|8728.5|8732.3|8729.5|8731.3|8728.5|23
1643389900000|2022-01-28 17:11:40|8731.1|8728.3|8735.3|8732.5|8735.3|8732.5|8731.1|8728.3|54
1643389910000|2022-01-28 17:11:50|8736.1|8733.3|8736.1|8733.3|8736.1|8733.3|8735.3|8732.5|36
1643389920000|2022-01-28 17:12:00|8735.3|8732.5|8732.1|8729.3|8735.3|8732.5|8730.1|8727.3|64
1643389930000|2022-01-28 17:12:10|8731.6|8728.8|8726.3|8723.5|8731.6|8728.8|8726.1|8723.3|61
1643389940000|2022-01-28 17:12:20|8726.6|8723.8|8728.1|8725.3|8728.1|8725.3|8726.1|8723.3|29
1643389950000|2022-01-28 17:12:30|8727.9|8725.1|8723.3|8720.5|8728.1|8725.3|8723.3|8720.5|37
1643389960000|2022-01-28 17:12:40|8723.6|8720.8|8720.3|8717.5|8723.6|8720.8|8720.3|8717.5|99
1643389970000|2022-01-28 17:12:50|8720.9|8718.1|8719.1|8716.3|8721.3|8718.5|8717.3|8714.5|65
1643389980000|2022-01-28 17:13:00|8718.6|8715.8|8717.3|8714.5|8720.3|8717.5|8717.3|8714.5|68
1643389990000|2022-01-28 17:13:10|8717.1|8714.3|8717.3|8714.5|8720.3|8717.5|8717.1|8714.3|93
1643390000000|2022-01-28 17:13:20|8717.8|8715|8718.3|8715.5|8719.3|8716.5|8717.3|8714.5|27
1643390010000|2022-01-28 17:13:30|8717.3|8714.5|8719.3|8716.5|8721.1|8718.3|8717.3|8714.5|96
1643390020000|2022-01-28 17:13:40|8719.1|8716.3|8719.8|8717|8720.3|8717.5|8718.3|8715.5|17
1643390030000|2022-01-28 17:13:50|8720.1|8717.3|8718.3|8715.5|8720.1|8717.3|8718.3|8715.5|6
1643390040000|2022-01-28 17:14:00|8717.8|8715|8718.3|8715.5|8718.3|8715.5|8717.3|8714.5|32
1643390050000|2022-01-28 17:14:10|8720.1|8717.3|8719.6|8716.8|8721.3|8718.5|8719.3|8716.5|24
1643390060000|2022-01-28 17:14:20|8720.3|8717.5|8721.3|8718.5|8721.9|8719.1|8720.1|8717.3|14
1643390070000|2022-01-28 17:14:30|8721.1|8718.3|8721.1|8718.3|8722.3|8719.5|8721.1|8718.3|32
1643390080000|2022-01-28 17:14:40|8721.3|8718.5|8720.1|8717.3|8721.3|8718.5|8719.1|8716.3|57
1643390090000|2022-01-28 17:14:50|8720.8|8718|8721.4|8718.6|8721.9|8719.1|8720.8|8718|18
1643390100000|2022-01-28 17:15:00|8721.6|8718.8|8724.9|8722.1|8725.9|8723.1|8721.6|8718.8|165
1643390110000|2022-01-28 17:15:10|8724.3|8721.5|8720.1|8717.3|8724.9|8722.1|8719.1|8716.3|116
1643390120000|2022-01-28 17:15:20|8719.1|8716.3|8720.1|8717.3|8720.1|8717.3|8718.6|8715.8|53
1643390130000|2022-01-28 17:15:30|8719.8|8717|8718.3|8715.5|8720.1|8717.3|8718.3|8715.5|15
1643390140000|2022-01-28 17:15:40|8719.1|8716.3|8717.6|8714.8|8719.1|8716.3|8717.1|8714.3|25
1643390150000|2022-01-28 17:15:50|8717.9|8715.1|8718.1|8715.3|8718.1|8715.3|8717.1|8714.3|17
1643390160000|2022-01-28 17:16:00|8717.4|8714.6|8717.1|8714.3|8718.1|8715.3|8716.1|8713.3|29
1643390170000|2022-01-28 17:16:10|8716.3|8713.5|8716.3|8713.5|8717.1|8714.3|8715.1|8712.3|38
1643390180000|2022-01-28 17:16:20|8715.8|8713|8716.8|8714|8717.3|8714.5|8715.3|8712.5|17
1643390190000|2022-01-28 17:16:30|8717.1|8714.3|8712.1|8709.3|8717.1|8714.3|8712.1|8709.3|55
1643390200000|2022-01-28 17:16:40|8711.7|8708.9|8709.7|8706.9|8713.1|8710.3|8709.7|8706.9|60
1643390210000|2022-01-28 17:16:50|8710.1|8707.3|8709.7|8706.9|8710.2|8707.4|8709.1|8706.3|27
1643390220000|2022-01-28 17:17:00|8710.1|8707.3|8709.2|8706.4|8710.1|8707.3|8706.7|8703.9|56
1643390230000|2022-01-28 17:17:10|8709.4|8706.6|8710.2|8707.4|8711.1|8708.3|8709.2|8706.4|43
1643390240000|2022-01-28 17:17:20|8710.1|8707.3|8712.2|8709.4|8713.4|8710.6|8708.2|8705.4|128
1643390250000|2022-01-28 17:17:30|8713.2|8710.4|8712.1|8709.3|8713.6|8710.8|8712.1|8709.3|31
1643390260000|2022-01-28 17:17:40|8711.4|8708.6|8709.7|8706.9|8712.2|8709.4|8709.2|8706.4|33
1643390270000|2022-01-28 17:17:50|8709.2|8706.4|8710.2|8707.4|8712.1|8709.3|8709.2|8706.4|23
1643390280000|2022-01-28 17:18:00|8710.1|8707.3|8713.1|8710.3|8713.1|8710.3|8709.6|8706.8|53
1643390290000|2022-01-28 17:18:10|8712.7|8709.9|8715.1|8712.3|8716.2|8713.4|8712.2|8709.4|69
1643390300000|2022-01-28 17:18:20|8715.2|8712.4|8720.1|8717.3|8720.1|8717.3|8714.7|8711.9|156
1643390310000|2022-01-28 17:18:30|8720.2|8717.4|8719.7|8716.9|8721.2|8718.4|8718.9|8716.1|27
1643390320000|2022-01-28 17:18:40|8719.6|8716.8|8717.7|8714.9|8720.6|8717.8|8717.1|8714.3|115
1643390330000|2022-01-28 17:18:50|8717.1|8714.3|8717.1|8714.3|8717.2|8714.4|8716.2|8713.4|23
1643390340000|2022-01-28 17:19:00|8716.6|8713.8|8721.1|8718.3|8721.1|8718.3|8714.2|8711.4|104
1643390350000|2022-01-28 17:19:10|8721.2|8718.4|8722.2|8719.4|8723.2|8720.4|8721.1|8718.3|60
1643390360000|2022-01-28 17:19:20|8722.6|8719.8|8720.4|8717.6|8723.1|8720.3|8720.4|8717.6|48
1643390370000|2022-01-28 17:19:30|8720.2|8717.4|8720.1|8717.3|8721.1|8718.3|8718.2|8715.4|56
1643390380000|2022-01-28 17:19:40|8719.9|8717.1|8718.2|8715.4|8720.1|8717.3|8718.1|8715.3|43
1643390390000|2022-01-28 17:19:50|8718.1|8715.3|8718.7|8715.9|8719.1|8716.3|8717.4|8714.6|39
1643390400000|2022-01-28 17:20:00|8718.2|8715.4|8714.7|8711.9|8718.7|8715.9|8714.2|8711.4|55
1643390410000|2022-01-28 17:20:10|8714.2|8711.4|8712.2|8709.4|8714.2|8711.4|8710.1|8707.3|35
1643390420000|2022-01-28 17:20:20|8712.7|8709.9|8713.1|8710.3|8713.2|8710.4|8711.2|8708.4|41
1643390430000|2022-01-28 17:20:30|8712.4|8709.6|8712.1|8709.3|8713.1|8710.3|8710.1|8707.3|52
1643390440000|2022-01-28 17:20:40|8712.2|8709.4|8711.1|8708.3|8713.1|8710.3|8709.2|8706.4|13
1643390450000|2022-01-28 17:20:50|8710.7|8707.9|8710.2|8707.4|8711.1|8708.3|8710.2|8707.4|12
1643390460000|2022-01-28 17:21:00|8710.6|8707.8|8713.1|8710.3|8715.1|8712.3|8710.1|8707.3|131
1643390470000|2022-01-28 17:21:10|8713.2|8710.4|8712.1|8709.3|8714.6|8711.8|8710.1|8707.3|130
1643390480000|2022-01-28 17:21:20|8712.7|8709.9|8713.1|8710.3|8714.1|8711.3|8711.4|8708.6|27
1643390490000|2022-01-28 17:21:30|8713.4|8710.6|8712.1|8709.3|8715.1|8712.3|8712.1|8709.3|24
1643390500000|2022-01-28 17:21:40|8712.9|8710.1|8714.9|8712.1|8715.1|8712.3|8712.9|8710.1|19
1643390510000|2022-01-28 17:21:50|8715.1|8712.3|8713.1|8710.3|8715.1|8712.3|8713.1|8710.3|17
1643390520000|2022-01-28 17:22:00|8712.4|8709.6|8712.6|8709.8|8712.9|8710.1|8710.2|8707.4|70
1643390530000|2022-01-28 17:22:10|8712.4|8709.6|8710.9|8708.1|8713.1|8710.3|8710.9|8708.1|23
1643390540000|2022-01-28 17:22:20|8710.6|8707.8|8710.1|8707.3|8711.1|8708.3|8709.1|8706.3|36
1643390550000|2022-01-28 17:22:30|8710.9|8708.1|8708.2|8705.4|8710.9|8708.1|8708.1|8705.3|17
1643390560000|2022-01-28 17:22:40|8707.9|8705.1|8710.1|8707.3|8710.1|8707.3|8707.1|8704.3|41
1643390570000|2022-01-28 17:22:50|8709.1|8706.3|8711.1|8708.3|8711.1|8708.3|8708.9|8706.1|8
1643390580000|2022-01-28 17:23:00|8710.7|8707.9|8708.1|8705.3|8712.1|8709.3|8708.1|8705.3|75
1643390590000|2022-01-28 17:23:10|8707.9|8705.1|8706.1|8703.3|8708.1|8705.3|8706.1|8703.3|76
1643390600000|2022-01-28 17:23:20|8706.6|8703.8|8706.7|8703.9|8707.1|8704.3|8706.1|8703.3|14
1643390610000|2022-01-28 17:23:30|8707.1|8704.3|8707.1|8704.3|8707.2|8704.4|8706.6|8703.8|16
1643390620000|2022-01-28 17:23:40|8707.2|8704.4|8708.1|8705.3|8709.7|8706.9|8707.1|8704.3|45
1643390630000|2022-01-28 17:23:50|8708.2|8705.4|8708.2|8705.4|8709.2|8706.4|8708.1|8705.3|24
1643390640000|2022-01-28 17:24:00|8707.2|8704.4|8706.2|8703.4|8707.2|8704.4|8706.2|8703.4|17
1643390650000|2022-01-28 17:24:10|8706.6|8703.8|8701.2|8698.4|8707.2|8704.4|8701.2|8698.4|78
1643390660000|2022-01-28 17:24:20|8701.1|8698.3|8700.4|8697.6|8701.2|8698.4|8698.2|8695.4|174
1643390670000|2022-01-28 17:24:30|8700|8697.2|8702.4|8699.6|8702.4|8699.6|8699.2|8696.4|48
1643390680000|2022-01-28 17:24:40|8702|8699.2|8703.1|8700.3|8703.2|8700.4|8700.4|8697.6|137
1643390690000|2022-01-28 17:24:50|8702.9|8700.1|8702.1|8699.3|8703.2|8700.4|8701.2|8698.4|45
1643390700000|2022-01-28 17:25:00|8701.2|8698.4|8705.1|8702.3|8706.2|8703.4|8701.1|8698.3|88
1643390710000|2022-01-28 17:25:10|8705.4|8702.6|8704.9|8702.1|8706.9|8704.1|8704.9|8702.1|43
1643390720000|2022-01-28 17:25:20|8705.6|8702.8|8705.9|8703.1|8706.9|8704.1|8704.9|8702.1|41
1643390730000|2022-01-28 17:25:30|8705.4|8702.6|8706.7|8703.9|8707.9|8705.1|8704.9|8702.1|84
1643390740000|2022-01-28 17:25:40|8706.4|8703.6|8705.9|8703.1|8708.7|8705.9|8705.9|8703.1|90
1643390750000|2022-01-28 17:25:50|8706.9|8704.1|8705.9|8703.1|8706.9|8704.1|8704.9|8702.1|40
1643390760000|2022-01-28 17:26:00|8705.2|8702.4|8706.9|8704.1|8708.1|8705.3|8703.1|8700.3|163
1643390770000|2022-01-28 17:26:10|8707.1|8704.3|8703.2|8700.4|8708.7|8705.9|8703.2|8700.4|41
1643390780000|2022-01-28 17:26:20|8703.4|8700.6|8704.7|8701.9|8706.1|8703.3|8702.7|8699.9|38
1643390790000|2022-01-28 17:26:30|8705.1|8702.3|8701.2|8698.4|8705.1|8702.3|8701.2|8698.4|78
1643390800000|2022-01-28 17:26:40|8701.4|8698.6|8700.2|8697.4|8702.7|8699.9|8699.7|8696.9|157
1643390810000|2022-01-28 17:26:50|8700.7|8697.9|8701.2|8698.4|8701.2|8698.4|8700.2|8697.4|55
1643390820000|2022-01-28 17:27:00|8702.2|8699.4|8704.1|8701.3|8704.2|8701.4|8701.2|8698.4|63
1643390830000|2022-01-28 17:27:10|8704.4|8701.6|8701.7|8698.9|8705.2|8702.4|8701.1|8698.3|58
1643390840000|2022-01-28 17:27:20|8702.1|8699.3|8700.2|8697.4|8702.1|8699.3|8699.2|8696.4|66
1643390850000|2022-01-28 17:27:30|8700.9|8698.1|8698.1|8695.3|8701.1|8698.3|8697.2|8694.4|64
1643390860000|2022-01-28 17:27:40|8698.2|8695.4|8691.4|8688.6|8699.2|8696.4|8690.4|8687.6|269
1643390870000|2022-01-28 17:27:50|8691.7|8688.9|8691.2|8688.4|8692.2|8689.4|8688.4|8685.6|1044
1643390880000|2022-01-28 17:28:00|8691.4|8688.6|8692.4|8689.6|8694.4|8691.6|8690.5|8687.7|64
1643390890000|2022-01-28 17:28:10|8692.2|8689.4|8689.7|8686.9|8692.4|8689.6|8688.9|8686.1|64
1643390900000|2022-01-28 17:28:20|8690.2|8687.4|8683.4|8680.6|8691.2|8688.4|8683.4|8680.6|253
1643390910000|2022-01-28 17:28:30|8683.5|8680.7|8683.5|8680.7|8684|8681.2|8682.5|8679.7|76
1643390920000|2022-01-28 17:28:40|8682.5|8679.7|8683.5|8680.7|8685.4|8682.6|8682.5|8679.7|77
1643390930000|2022-01-28 17:28:50|8682.5|8679.7|8681|8678.2|8683.7|8680.9|8678.2|8675.4|483
1643390940000|2022-01-28 17:29:00|8681.4|8678.6|8684.4|8681.6|8684.5|8681.7|8680.5|8677.7|187
1643390950000|2022-01-28 17:29:10|8684|8681.2|8680.9|8678.1|8684.5|8681.7|8680.2|8677.4|157
1643390960000|2022-01-28 17:29:20|8680.7|8677.9|8675.9|8673.1|8681|8678.2|8675.9|8673.1|158
1643390970000|2022-01-28 17:29:30|8675.7|8672.9|8674.5|8671.7|8677.7|8674.9|8674.4|8671.6|131
1643390980000|2022-01-28 17:29:40|8674.4|8671.6|8674.5|8671.7|8675.5|8672.7|8672.5|8669.7|94
1643390990000|2022-01-28 17:29:50|8674.4|8671.6|8673.5|8670.7|8675.5|8672.7|8673.5|8670.7|52
1643391000000|2022-01-28 17:30:00|8672.9|8670.1|8674.7|8671.9|8674.7|8671.9|8671.9|8669.1|91
1643391010000|2022-01-28 17:30:10|8674.4|8671.6|8674.7|8671.9|8676.9|8674.1|8673.9|8671.1|74
1643391020000|2022-01-28 17:30:20|8674.9|8672.1|8672.5|8669.7|8674.9|8672.1|8669.9|8667.1|140
1643391030000|2022-01-28 17:30:30|8672.9|8670.1|8677.7|8674.9|8678.5|8675.7|8672.9|8670.1|147
1643391040000|2022-01-28 17:30:40|8677.5|8674.7|8678.7|8675.9|8678.7|8675.9|8675.9|8673.1|252
1643391050000|2022-01-28 17:30:50|8678.4|8675.6|8677.9|8675.1|8678.9|8676.1|8676|8673.2|127
1643391060000|2022-01-28 17:31:00|8678.2|8675.4|8676.7|8673.9|8678.2|8675.4|8674.9|8672.1|355
1643391070000|2022-01-28 17:31:10|8676.3|8673.5|8674.7|8671.9|8676.7|8673.9|8673.7|8670.9|59
1643391080000|2022-01-28 17:31:20|8673.8|8671|8672.7|8669.9|8675.7|8672.9|8670.8|8668|128
1643391090000|2022-01-28 17:31:30|8672.8|8670|8670.8|8668|8673.3|8670.5|8668.8|8666|109
1643391100000|2022-01-28 17:31:40|8671|8668.2|8669.8|8667|8671.8|8669|8669.8|8667|83
1643391110000|2022-01-28 17:31:50|8670|8667.2|8672.7|8669.9|8674.8|8672|8670|8667.2|170
1643391120000|2022-01-28 17:32:00|8671.8|8669|8671.8|8669|8673.8|8671|8669|8666.2|197
1643391130000|2022-01-28 17:32:10|8671.7|8668.9|8674.8|8672|8675|8672.2|8671.3|8668.5|68
1643391140000|2022-01-28 17:32:20|8674.5|8671.7|8674|8671.2|8675|8672.2|8673.2|8670.4|70
1643391150000|2022-01-28 17:32:30|8673.8|8671|8673.8|8671|8674.8|8672|8672.8|8670|140
1643391160000|2022-01-28 17:32:40|8674.2|8671.4|8669.7|8666.9|8674.8|8672|8668|8665.2|270
1643391170000|2022-01-28 17:32:50|8669.8|8667|8664.8|8662|8670|8667.2|8663|8660.2|192
1643391180000|2022-01-28 17:33:00|8665|8662.2|8661.8|8659|8665|8662.2|8661.8|8659|93
1643391190000|2022-01-28 17:33:10|8662|8659.2|8662|8659.2|8663.8|8661|8659.8|8657|149
1643391200000|2022-01-28 17:33:20|8662.3|8659.5|8665|8662.2|8665.2|8662.4|8660|8657.2|171
1643391210000|2022-01-28 17:33:30|8665.5|8662.7|8665.8|8663|8665.8|8663|8664.5|8661.7|56
1643391220000|2022-01-28 17:33:40|8665.7|8662.9|8664.3|8661.5|8666|8663.2|8664|8661.2|113
1643391230000|2022-01-28 17:33:50|8664|8661.2|8665.3|8662.5|8666|8663.2|8663|8660.2|111
1643391240000|2022-01-28 17:34:00|8665|8662.2|8663|8660.2|8665.3|8662.5|8662.3|8659.5|69
1643391250000|2022-01-28 17:34:10|8662.3|8659.5|8661.2|8658.4|8663|8660.2|8661.2|8658.4|149
1643391260000|2022-01-28 17:34:20|8662.2|8659.4|8660|8657.2|8662.2|8659.4|8656.5|8653.7|602
1643391270000|2022-01-28 17:34:30|8659.3|8656.5|8657.2|8654.4|8660.2|8657.4|8656.2|8653.4|131
1643391280000|2022-01-28 17:34:40|8656.8|8654|8652.2|8649.4|8656.8|8654|8652.2|8649.4|148
1643391290000|2022-01-28 17:34:50|8651.5|8648.7|8648|8645.2|8651.5|8648.7|8644.7|8641.9|339
1643391300000|2022-01-28 17:35:00|8648.2|8645.4|8644.7|8641.9|8649|8646.2|8644.7|8641.9|166
1643391310000|2022-01-28 17:35:10|8645|8642.2|8643.2|8640.4|8647.7|8644.9|8642.2|8639.4|345
1643391320000|2022-01-28 17:35:20|8642.5|8639.7|8644|8641.2|8645.2|8642.4|8641.2|8638.4|291
1643391330000|2022-01-28 17:35:30|8644.2|8641.4|8647|8644.2|8648.2|8645.4|8642|8639.2|625
1643391340000|2022-01-28 17:35:40|8646|8643.2|8645|8642.2|8646.2|8643.4|8644|8641.2|108
1643391350000|2022-01-28 17:35:50|8645.2|8642.4|8643|8640.2|8647|8644.2|8641.2|8638.4|113
1643391360000|2022-01-28 17:36:00|8642.3|8639.5|8648|8645.2|8648|8645.2|8640.2|8637.4|280
1643391370000|2022-01-28 17:36:10|8647|8644.2|8643|8640.2|8649|8646.2|8642.8|8640|201
1643391380000|2022-01-28 17:36:20|8644|8641.2|8645.5|8642.7|8646|8643.2|8642.2|8639.4|163
1643391390000|2022-01-28 17:36:30|8645.8|8643|8644.2|8641.4|8646|8643.2|8641.3|8638.5|172
1643391400000|2022-01-28 17:36:40|8644|8641.2|8642|8639.2|8644|8641.2|8640.2|8637.4|172
1643391410000|2022-01-28 17:36:50|8642.2|8639.4|8640.2|8637.4|8642.2|8639.4|8637.2|8634.4|199
1643391420000|2022-01-28 17:37:00|8640|8637.2|8639.7|8636.9|8640.2|8637.4|8637.5|8634.7|651
1643391430000|2022-01-28 17:37:10|8639.3|8636.5|8639|8636.2|8641.2|8638.4|8638.7|8635.9|127
1643391440000|2022-01-28 17:37:20|8639.2|8636.4|8638.2|8635.4|8641.2|8638.4|8637.2|8634.4|51
1643391450000|2022-01-28 17:37:30|8637.5|8634.7|8637|8634.2|8639.2|8636.4|8635.5|8632.7|309
1643391460000|2022-01-28 17:37:40|8637.2|8634.4|8640.2|8637.4|8641.2|8638.4|8636.2|8633.4|155
1643391470000|2022-01-28 17:37:50|8640.5|8637.7|8636.2|8633.4|8641.2|8638.4|8636.2|8633.4|346
1643391480000|2022-01-28 17:38:00|8635.8|8633|8634|8631.2|8637|8634.2|8633.3|8630.5|222
1643391490000|2022-01-28 17:38:10|8633.5|8630.7|8635.3|8632.5|8636.3|8633.5|8631.6|8628.8|222
1643391500000|2022-01-28 17:38:20|8634.5|8631.7|8631.5|8628.7|8634.8|8632|8630.5|8627.7|147
1643391510000|2022-01-28 17:38:30|8632|8629.2|8632.3|8629.5|8634.2|8631.4|8630.5|8627.7|189
1643391520000|2022-01-28 17:38:40|8632|8629.2|8628.8|8626|8632.3|8629.5|8628.8|8626|336
1643391530000|2022-01-28 17:38:50|8629.3|8626.5|8626|8623.2|8629.8|8627|8626|8623.2|810
1643391540000|2022-01-28 17:39:00|8626.1|8623.3|8626|8623.2|8627.1|8624.3|8625.6|8622.8|77
1643391550000|2022-01-28 17:39:10|8625.6|8622.8|8624.1|8621.3|8626.1|8623.3|8623.6|8620.8|139
1643391560000|2022-01-28 17:39:20|8624|8621.2|8623.6|8620.8|8624.6|8621.8|8623|8620.2|88
1643391570000|2022-01-28 17:39:30|8624|8621.2|8614.1|8611.3|8624|8621.2|8614.1|8611.3|395
1643391580000|2022-01-28 17:39:40|8613.8|8611|8602.5|8599.7|8613.8|8611|8600.4|8597.6|652
1643391590000|2022-01-28 17:39:50|8603|8600.2|8605|8602.2|8605.8|8603|8601.1|8598.3|228
1643391600000|2022-01-28 17:40:00|8605.3|8602.5|8604.6|8601.8|8607.6|8604.8|8603.8|8601|310
1643391610000|2022-01-28 17:40:10|8604.3|8601.5|8606|8603.2|8609.1|8606.3|8602.1|8599.3|802
1643391620000|2022-01-28 17:40:20|8606.8|8604|8616.8|8614|8617|8614.2|8606|8603.2|369
1643391630000|2022-01-28 17:40:30|8617|8614.2|8620.8|8618|8620.8|8618|8616.3|8613.5|160
1643391640000|2022-01-28 17:40:40|8622.5|8619.7|8629.3|8626.5|8629.8|8627|8622.5|8619.7|426
1643391650000|2022-01-28 17:40:50|8629.6|8626.8|8634|8631.2|8635.8|8633|8627.8|8625|319
1643391660000|2022-01-28 17:41:00|8635.1|8632.3|8633.6|8630.8|8636.6|8633.8|8631.8|8629|403
1643391670000|2022-01-28 17:41:10|8634|8631.2|8635.3|8632.5|8636.6|8633.8|8629.8|8627|148
1643391680000|2022-01-28 17:41:20|8635.6|8632.8|8638.8|8636|8640.6|8637.8|8635.6|8632.8|312
1643391690000|2022-01-28 17:41:30|8637.8|8635|8638.6|8635.8|8638.8|8636|8634.6|8631.8|407
1643391700000|2022-01-28 17:41:40|8638.8|8636|8638.6|8635.8|8639.6|8636.8|8637.6|8634.8|68
1643391710000|2022-01-28 17:41:50|8639.5|8636.7|8639.6|8636.8|8642.6|8639.8|8636.8|8634|145
1643391720000|2022-01-28 17:42:00|8639.3|8636.5|8638.3|8635.5|8640.8|8638|8635.8|8633|58
1643391730000|2022-01-28 17:42:10|8638.6|8635.8|8638.6|8635.8|8642.5|8639.7|8637.8|8635|643
1643391740000|2022-01-28 17:42:20|8639.3|8636.5|8640.6|8637.8|8641.6|8638.8|8639.3|8636.5|72
1643391750000|2022-01-28 17:42:30|8640.3|8637.5|8646.6|8643.8|8648.6|8645.8|8639.8|8637|250
1643391760000|2022-01-28 17:42:40|8646.8|8644|8644.6|8641.8|8648.6|8645.8|8642.6|8639.8|187
1643391770000|2022-01-28 17:42:50|8645.3|8642.5|8644.6|8641.8|8645.8|8643|8643.3|8640.5|116
1643391780000|2022-01-28 17:43:00|8645.6|8642.8|8644.6|8641.8|8645.8|8643|8643.3|8640.5|58
1643391790000|2022-01-28 17:43:10|8644.8|8642|8645.6|8642.8|8645.6|8642.8|8643.9|8641.1|43
1643391800000|2022-01-28 17:43:20|8646.6|8643.8|8639.8|8637|8646.8|8644|8639.8|8637|123
1643391810000|2022-01-28 17:43:30|8640.6|8637.8|8641.8|8639|8641.8|8639|8638.8|8636|66
1643391820000|2022-01-28 17:43:40|8641.5|8638.7|8643.8|8641|8643.8|8641|8639.8|8637|90
1643391830000|2022-01-28 17:43:50|8644.6|8641.8|8642.9|8640.1|8645.8|8643|8641.9|8639.1|230
1643391840000|2022-01-28 17:44:00|8643.9|8641.1|8641.9|8639.1|8643.9|8641.1|8640.9|8638.1|122
1643391850000|2022-01-28 17:44:10|8641.6|8638.8|8643.8|8641|8644.5|8641.7|8640.9|8638.1|100
1643391860000|2022-01-28 17:44:20|8643.6|8640.8|8641.8|8639|8643.6|8640.8|8641.6|8638.8|106
1643391870000|2022-01-28 17:44:30|8641.6|8638.8|8645.1|8642.3|8646.5|8643.7|8640.5|8637.7|107
1643391880000|2022-01-28 17:44:40|8645|8642.2|8644.6|8641.8|8646.6|8643.8|8643.6|8640.8|130
1643391890000|2022-01-28 17:44:50|8644.9|8642.1|8652.8|8650|8655.3|8652.5|8644.9|8642.1|325
1643391900000|2022-01-28 17:45:00|8653|8650.2|8654.3|8651.5|8655.3|8652.5|8648.5|8645.7|188
1643391910000|2022-01-28 17:45:10|8654.1|8651.3|8654.3|8651.5|8655.3|8652.5|8651.3|8648.5|109
1643391920000|2022-01-28 17:45:20|8653.6|8650.8|8655.3|8652.5|8656.3|8653.5|8653.3|8650.5|214
1643391930000|2022-01-28 17:45:30|8654.3|8651.5|8654.3|8651.5|8655.3|8652.5|8653.3|8650.5|67
1643391940000|2022-01-28 17:45:40|8653.3|8650.5|8656.3|8653.5|8657.3|8654.5|8653.1|8650.3|123
1643391950000|2022-01-28 17:45:50|8655.3|8652.5|8657.3|8654.5|8658|8655.2|8655.1|8652.3|103
1643391960000|2022-01-28 17:46:00|8657.1|8654.3|8657.3|8654.5|8659.1|8656.3|8655.3|8652.5|303
1643391970000|2022-01-28 17:46:10|8657.1|8654.3|8656.1|8653.3|8659.1|8656.3|8656|8653.2|138
1643391980000|2022-01-28 17:46:20|8656|8653.2|8651.3|8648.5|8656|8653.2|8648.3|8645.5|111
1643391990000|2022-01-28 17:46:30|8650.3|8647.5|8650.6|8647.8|8651.6|8648.8|8649.4|8646.6|151
1643392000000|2022-01-28 17:46:40|8649.6|8646.8|8650.4|8647.6|8650.6|8647.8|8646.8|8644|126
1643392010000|2022-01-28 17:46:50|8651.4|8648.6|8655.3|8652.5|8656.1|8653.3|8651.4|8648.6|73
1643392020000|2022-01-28 17:47:00|8654.4|8651.6|8655.3|8652.5|8656.3|8653.5|8653.3|8650.5|109
1643392030000|2022-01-28 17:47:10|8655.4|8652.6|8651.3|8648.5|8655.4|8652.6|8651.3|8648.5|184
1643392040000|2022-01-28 17:47:20|8650.3|8647.5|8650.8|8648|8652.3|8649.5|8649.3|8646.5|78
1643392050000|2022-01-28 17:47:30|8651.3|8648.5|8650.3|8647.5|8652.3|8649.5|8650.3|8647.5|33
1643392060000|2022-01-28 17:47:40|8651.4|8648.6|8653.3|8650.5|8653.3|8650.5|8651.3|8648.5|49
1643392070000|2022-01-28 17:47:50|8652.6|8649.8|8653.3|8650.5|8653.4|8650.6|8651.9|8649.1|31
1643392080000|2022-01-28 17:48:00|8653.1|8650.3|8656.3|8653.5|8657.4|8654.6|8649.3|8646.5|208
1643392090000|2022-01-28 17:48:10|8656.4|8653.6|8658.3|8655.5|8659.3|8656.5|8656.3|8653.5|73
1643392100000|2022-01-28 17:48:20|8657.4|8654.6|8657.3|8654.5|8659.1|8656.3|8657.3|8654.5|79
1643392110000|2022-01-28 17:48:30|8657.6|8654.8|8656.8|8654|8658.3|8655.5|8656.3|8653.5|48
1643392120000|2022-01-28 17:48:40|8656.4|8653.6|8655.3|8652.5|8656.4|8653.6|8653.4|8650.6|48
1643392130000|2022-01-28 17:48:50|8654.6|8651.8|8654|8651.2|8656.3|8653.5|8653.3|8650.5|45
1643392140000|2022-01-28 17:49:00|8654.3|8651.5|8652.4|8649.6|8654.3|8651.5|8649.4|8646.6|109
1643392150000|2022-01-28 17:49:10|8652.3|8649.5|8655.3|8652.5|8655.3|8652.5|8652.3|8649.5|31
1643392160000|2022-01-28 17:49:20|8655.1|8652.3|8653.3|8650.5|8656.3|8653.5|8653.3|8650.5|32
1643392170000|2022-01-28 17:49:30|8653.1|8650.3|8652.8|8650|8653.4|8650.6|8652.1|8649.3|44
1643392180000|2022-01-28 17:49:40|8652.3|8649.5|8655.8|8653|8656.3|8653.5|8652.3|8649.5|30
1643392190000|2022-01-28 17:49:50|8655.4|8652.6|8653.9|8651.1|8655.4|8652.6|8653.1|8650.3|22
1643392200000|2022-01-28 17:50:00|8654.1|8651.3|8651.3|8648.5|8654.3|8651.5|8650.4|8647.6|54
1643392210000|2022-01-28 17:50:10|8651.1|8648.3|8649.3|8646.5|8651.3|8648.5|8648.1|8645.3|68
1643392220000|2022-01-28 17:50:20|8648.4|8645.6|8648.4|8645.6|8649.3|8646.5|8647.3|8644.5|65
1643392230000|2022-01-28 17:50:30|8648.6|8645.8|8647.4|8644.6|8649.3|8646.5|8646.6|8643.8|140
1643392240000|2022-01-28 17:50:40|8648.1|8645.3|8649.6|8646.8|8649.6|8646.8|8647.4|8644.6|28
1643392250000|2022-01-28 17:50:50|8649.4|8646.6|8654.3|8651.5|8655.3|8652.5|8648.6|8645.8|42
1643392260000|2022-01-28 17:51:00|8653.6|8650.8|8652.8|8650|8655.1|8652.3|8652.8|8650|32
1643392270000|2022-01-28 17:51:10|8652.3|8649.5|8653.3|8650.5|8653.3|8650.5|8650.4|8647.6|42
1643392280000|2022-01-28 17:51:20|8653.1|8650.3|8647.4|8644.6|8653.3|8650.5|8647.3|8644.5|42
1643392290000|2022-01-28 17:51:30|8648.1|8645.3|8642.1|8639.3|8648.3|8645.5|8641.6|8638.8|183
1643392300000|2022-01-28 17:51:40|8641.6|8638.8|8643.6|8640.8|8643.6|8640.8|8640.6|8637.8|88
1643392310000|2022-01-28 17:51:50|8643.4|8640.6|8642.9|8640.1|8645.6|8642.8|8642.4|8639.6|48
1643392320000|2022-01-28 17:52:00|8643.4|8640.6|8643.8|8641|8644.4|8641.6|8642.6|8639.8|22
1643392330000|2022-01-28 17:52:10|8643.6|8640.8|8642.4|8639.6|8643.6|8640.8|8642.1|8639.3|21
1643392340000|2022-01-28 17:52:20|8642.3|8639.5|8646.6|8643.8|8646.9|8644.1|8641.9|8639.1|47
1643392350000|2022-01-28 17:52:30|8646.4|8643.6|8646.6|8643.8|8647.4|8644.6|8646.4|8643.6|17
1643392360000|2022-01-28 17:52:40|8646.4|8643.6|8646.9|8644.1|8646.9|8644.1|8644.4|8641.6|48
1643392370000|2022-01-28 17:52:50|8647.3|8644.5|8645.6|8642.8|8647.3|8644.5|8645.4|8642.6|37
1643392380000|2022-01-28 17:53:00|8646.6|8643.8|8645.4|8642.6|8649.3|8646.5|8645.4|8642.6|50
1643392390000|2022-01-28 17:53:10|8645.3|8642.5|8643.3|8640.5|8645.4|8642.6|8642.3|8639.5|47
1643392400000|2022-01-28 17:53:20|8642.9|8640.1|8643.3|8640.5|8643.4|8640.6|8642.4|8639.6|22
1643392410000|2022-01-28 17:53:30|8643.4|8640.6|8643.4|8640.6|8643.4|8640.6|8642.6|8639.8|13
1643392420000|2022-01-28 17:53:40|8643.6|8640.8|8644.4|8641.6|8644.4|8641.6|8642.6|8639.8|49
1643392430000|2022-01-28 17:53:50|8644.6|8641.8|8644.6|8641.8|8644.6|8641.8|8642.4|8639.6|22
1643392440000|2022-01-28 17:54:00|8643.7|8640.9|8646.6|8643.8|8646.9|8644.1|8643.7|8640.9|27
1643392450000|2022-01-28 17:54:10|8646.4|8643.6|8648.4|8645.6|8650.4|8647.6|8646.4|8643.6|80
1643392460000|2022-01-28 17:54:20|8647.2|8644.4|8645.4|8642.6|8647.2|8644.4|8644.6|8641.8|72
1643392470000|2022-01-28 17:54:30|8645.6|8642.8|8647.4|8644.6|8647.6|8644.8|8645.6|8642.8|54
1643392480000|2022-01-28 17:54:40|8647.1|8644.3|8647.2|8644.4|8647.6|8644.8|8645.6|8642.8|68
1643392490000|2022-01-28 17:54:50|8647.4|8644.6|8645.2|8642.4|8647.6|8644.8|8643.7|8640.9|46
1643392500000|2022-01-28 17:55:00|8645.6|8642.8|8648.2|8645.4|8648.6|8645.8|8645.6|8642.8|42
1643392510000|2022-01-28 17:55:10|8648.1|8645.3|8652.6|8649.8|8653.4|8650.6|8648.1|8645.3|72
1643392520000|2022-01-28 17:55:20|8651.9|8649.1|8650.6|8647.8|8653.4|8650.6|8649.6|8646.8|16
1643392530000|2022-01-28 17:55:30|8650.4|8647.6|8648.6|8645.8|8650.4|8647.6|8647.1|8644.3|14
1643392540000|2022-01-28 17:55:40|8648.4|8645.6|8647.6|8644.8|8649.1|8646.3|8646.7|8643.9|33
1643392550000|2022-01-28 17:55:50|8647.4|8644.6|8652.9|8650.1|8653.6|8650.8|8646.7|8643.9|97
1643392560000|2022-01-28 17:56:00|8653.2|8650.4|8656.3|8653.5|8657.3|8654.5|8652.6|8649.8|125
1643392570000|2022-01-28 17:56:10|8656.4|8653.6|8655.9|8653.1|8656.9|8654.1|8655.9|8653.1|26
1643392580000|2022-01-28 17:56:20|8656.3|8653.5|8656.6|8653.8|8656.9|8654.1|8655.4|8652.6|17
1643392590000|2022-01-28 17:56:30|8657.3|8654.5|8659.8|8657|8659.8|8657|8656.6|8653.8|48
1643392600000|2022-01-28 17:56:40|8660.1|8657.3|8656.4|8653.6|8660.1|8657.3|8655.4|8652.6|63
1643392610000|2022-01-28 17:56:50|8656.3|8653.5|8656.4|8653.6|8657.9|8655.1|8655.4|8652.6|28
1643392620000|2022-01-28 17:57:00|8656.3|8653.5|8653.7|8650.9|8656.4|8653.6|8652.2|8649.4|68
1643392630000|2022-01-28 17:57:10|8653.1|8650.3|8652.6|8649.8|8653.6|8650.8|8651.6|8648.8|37
1643392640000|2022-01-28 17:57:20|8652.2|8649.4|8654.6|8651.8|8654.6|8651.8|8651.6|8648.8|25
1643392650000|2022-01-28 17:57:30|8654.4|8651.6|8652.6|8649.8|8654.7|8651.9|8652.2|8649.4|33
1643392660000|2022-01-28 17:57:40|8651.9|8649.1|8652.6|8649.8|8652.7|8649.9|8651.1|8648.3|32
1643392670000|2022-01-28 17:57:50|8652.7|8649.9|8654.2|8651.4|8654.7|8651.9|8652.7|8649.9|20
1643392680000|2022-01-28 17:58:00|8653.7|8650.9|8655.6|8652.8|8655.6|8652.8|8652.7|8649.9|58
1643392690000|2022-01-28 17:58:10|8655.2|8652.4|8655.7|8652.9|8657.4|8654.6|8654.7|8651.9|100
1643392700000|2022-01-28 17:58:20|8655.6|8652.8|8653.7|8650.9|8656.1|8653.3|8653.6|8650.8|51
1643392710000|2022-01-28 17:58:30|8653.6|8650.8|8654.6|8651.8|8654.7|8651.9|8653.6|8650.8|37
1643392720000|2022-01-28 17:58:40|8653.7|8650.9|8654.7|8651.9|8654.7|8651.9|8652.9|8650.1|36
1643392730000|2022-01-28 17:58:50|8654.6|8651.8|8656.6|8653.8|8656.7|8653.9|8654.6|8651.8|15
1643392740000|2022-01-28 17:59:00|8656.7|8653.9|8656.6|8653.8|8658.1|8655.3|8656.2|8653.4|37
1643392750000|2022-01-28 17:59:10|8656.7|8653.9|8654.9|8652.1|8658.6|8655.8|8654.7|8651.9|390
1643392760000|2022-01-28 17:59:20|8654.7|8651.9|8653.4|8650.6|8655.7|8652.9|8653.1|8650.3|25
1643392770000|2022-01-28 17:59:30|8653.1|8650.3|8646.9|8644.1|8653.1|8650.3|8646.9|8644.1|61
1643392780000|2022-01-28 17:59:40|8646.2|8643.4|8649.9|8647.1|8649.9|8647.1|8646.2|8643.4|33
1643392790000|2022-01-28 17:59:50|8649.7|8646.9|8648.4|8645.6|8649.7|8646.9|8647.9|8645.1|38
1643392800000|2022-01-28 18:00:00|8648.1|8645.3|8650.9|8648.1|8651.9|8649.1|8646.7|8643.9|132
1643392810000|2022-01-28 18:00:10|8650.6|8647.8|8648.9|8646.1|8651.9|8649.1|8648.2|8645.4|54
1643392820000|2022-01-28 18:00:20|8649.4|8646.6|8651.9|8649.1|8652.4|8649.6|8648.9|8646.1|46
1643392830000|2022-01-28 18:00:30|8651.6|8648.8|8652.9|8650.1|8652.9|8650.1|8650.9|8648.1|22
1643392840000|2022-01-28 18:00:40|8653.2|8650.4|8652.1|8649.3|8653.6|8650.8|8652.1|8649.3|22
1643392850000|2022-01-28 18:00:50|8652.6|8649.8|8649.9|8647.1|8652.9|8650.1|8648.6|8645.8|51
1643392860000|2022-01-28 18:01:00|8650.2|8647.4|8649.9|8647.1|8652.1|8649.3|8648.9|8646.1|58
1643392870000|2022-01-28 18:01:10|8650.4|8647.6|8650.1|8647.3|8650.9|8648.1|8649.9|8647.1|16
1643392880000|2022-01-28 18:01:20|8649.9|8647.1|8650.1|8647.3|8650.1|8647.3|8647.1|8644.3|39
1643392890000|2022-01-28 18:01:30|8650.7|8647.9|8650.5|8647.7|8651.1|8648.3|8649.9|8647.1|25
1643392900000|2022-01-28 18:01:40|8650.9|8648.1|8647.9|8645.1|8651.9|8649.1|8647.9|8645.1|38
1643392910000|2022-01-28 18:01:50|8647.5|8644.7|8649.9|8647.1|8650.7|8647.9|8646.9|8644.1|31
1643392920000|2022-01-28 18:02:00|8650|8647.2|8653.9|8651.1|8653.9|8651.1|8648.4|8645.6|208
1643392930000|2022-01-28 18:02:10|8654|8651.2|8652.9|8650.1|8655|8652.2|8652|8649.2|70
1643392940000|2022-01-28 18:02:20|8653|8650.2|8651.9|8649.1|8653.4|8650.6|8651|8648.2|16
1643392950000|2022-01-28 18:02:30|8652|8649.2|8652.9|8650.1|8653.9|8651.1|8649|8646.2|61
1643392960000|2022-01-28 18:02:40|8653|8650.2|8656.9|8654.1|8656.9|8654.1|8653|8650.2|46
1643392970000|2022-01-28 18:02:50|8657|8654.2|8659|8656.2|8660|8657.2|8656.9|8654.1|75
1643392980000|2022-01-28 18:03:00|8659.5|8656.7|8660|8657.2|8660|8657.2|8656.5|8653.7|80
1643392990000|2022-01-28 18:03:10|8659.9|8657.1|8658|8655.2|8659.9|8657.1|8657|8654.2|50
1643393000000|2022-01-28 18:03:20|8657.4|8654.6|8657|8654.2|8658.9|8656.1|8655.7|8652.9|679
1643393010000|2022-01-28 18:03:30|8657.4|8654.6|8654|8651.2|8658|8655.2|8653.9|8651.1|180
1643393020000|2022-01-28 18:03:40|8654.2|8651.4|8652|8649.2|8654.2|8651.4|8651.4|8648.6|15
1643393030000|2022-01-28 18:03:50|8651.4|8648.6|8654|8651.2|8654.5|8651.7|8650.5|8647.7|414
1643393040000|2022-01-28 18:04:00|8654.5|8651.7|8654.5|8651.7|8655.9|8653.1|8654|8651.2|51
1643393050000|2022-01-28 18:04:10|8654.2|8651.4|8656.9|8654.1|8656.9|8654.1|8653|8650.2|73
1643393060000|2022-01-28 18:04:20|8657|8654.2|8654.9|8652.1|8657|8654.2|8654|8651.2|53
1643393070000|2022-01-28 18:04:30|8655.9|8653.1|8654.5|8651.7|8655.9|8653.1|8654|8651.2|23
1643393080000|2022-01-28 18:04:40|8654.4|8651.6|8658|8655.2|8658|8655.2|8654|8651.2|23
1643393090000|2022-01-28 18:04:50|8657.9|8655.1|8656.9|8654.1|8658|8655.2|8656.5|8653.7|44
1643393100000|2022-01-28 18:05:00|8657.6|8654.8|8658.9|8656.1|8659|8656.2|8656|8653.2|48
1643393110000|2022-01-28 18:05:10|8659|8656.2|8660.7|8657.9|8660.7|8657.9|8658|8655.2|31
1643393120000|2022-01-28 18:05:20|8660.4|8657.6|8660.9|8658.1|8661|8658.2|8659.9|8657.1|85
1643393130000|2022-01-28 18:05:30|8660.7|8657.9|8668.5|8665.7|8668.5|8665.7|8660.7|8657.9|555
1643393140000|2022-01-28 18:05:40|8667.7|8664.9|8667.5|8664.7|8667.7|8664.9|8665.5|8662.7|124
1643393150000|2022-01-28 18:05:50|8667.7|8664.9|8668.5|8665.7|8668.5|8665.7|8666.5|8663.7|48
1643393160000|2022-01-28 18:06:00|8668.7|8665.9|8668.7|8665.9|8670.4|8667.6|8666.4|8663.6|450
1643393170000|2022-01-28 18:06:10|8668.5|8665.7|8669.5|8666.7|8671.4|8668.6|8668.5|8665.7|185
1643393180000|2022-01-28 18:06:20|8668.9|8666.1|8667.4|8664.6|8669.5|8666.7|8666.5|8663.7|73
1643393190000|2022-01-28 18:06:30|8667.5|8664.7|8669.2|8666.4|8669.4|8666.6|8667.5|8664.7|47
1643393200000|2022-01-28 18:06:40|8668.5|8665.7|8667.5|8664.7|8669.4|8666.6|8667.4|8664.6|32
1643393210000|2022-01-28 18:06:50|8667.4|8664.6|8664.5|8661.7|8667.9|8665.1|8664.5|8661.7|27
1643393220000|2022-01-28 18:07:00|8664.4|8661.6|8663.7|8660.9|8665.5|8662.7|8663.7|8660.9|91
1643393230000|2022-01-28 18:07:10|8663.9|8661.1|8664.5|8661.7|8664.7|8661.9|8662.7|8659.9|26
1643393240000|2022-01-28 18:07:20|8663.7|8660.9|8660.5|8657.7|8663.7|8660.9|8659.7|8656.9|66
1643393250000|2022-01-28 18:07:30|8660.7|8657.9|8666.4|8663.6|8666.4|8663.6|8660.5|8657.7|108
1643393260000|2022-01-28 18:07:40|8666.2|8663.4|8665.4|8662.6|8668.2|8665.4|8665.4|8662.6|56
1643393270000|2022-01-28 18:07:50|8665.9|8663.1|8663.9|8661.1|8666.2|8663.4|8663.5|8660.7|27
1643393280000|2022-01-28 18:08:00|8663.5|8660.7|8663.5|8660.7|8666.4|8663.6|8662.5|8659.7|49
1643393290000|2022-01-28 18:08:10|8663|8660.2|8663.7|8660.9|8663.7|8660.9|8661|8658.2|62
1643393300000|2022-01-28 18:08:20|8663.5|8660.7|8664.5|8661.7|8664.5|8661.7|8661.7|8658.9|16
1643393310000|2022-01-28 18:08:30|8664.2|8661.4|8662.5|8659.7|8664.2|8661.4|8662.5|8659.7|23
1643393320000|2022-01-28 18:08:40|8662.7|8659.9|8664|8661.2|8664|8661.2|8662.4|8659.6|13
1643393330000|2022-01-28 18:08:50|8664.4|8661.6|8664.5|8661.7|8664.5|8661.7|8663.5|8660.7|13
1643393340000|2022-01-28 18:09:00|8665.5|8662.7|8672.5|8669.7|8672.5|8669.7|8665.5|8662.7|109
1643393350000|2022-01-28 18:09:10|8672.4|8669.6|8672.5|8669.7|8673.4|8670.6|8671.4|8668.6|56
1643393360000|2022-01-28 18:09:20|8672.4|8669.6|8672.4|8669.6|8673.4|8670.6|8672.4|8669.6|31
1643393370000|2022-01-28 18:09:30|8672.5|8669.7|8677.4|8674.6|8677.4|8674.6|8672.5|8669.7|94
1643393380000|2022-01-28 18:09:40|8677.2|8674.4|8676.9|8674.1|8678.4|8675.6|8675.4|8672.6|101
1643393390000|2022-01-28 18:09:50|8677.4|8674.6|8675.5|8672.7|8678|8675.2|8675.2|8672.4|115
1643393400000|2022-01-28 18:10:00|8675.2|8672.4|8673.7|8670.9|8675.5|8672.7|8671.7|8668.9|58
1643393410000|2022-01-28 18:10:10|8673.5|8670.7|8673.7|8670.9|8674|8671.2|8670.7|8667.9|73
1643393420000|2022-01-28 18:10:20|8674.4|8671.6|8673.5|8670.7|8674.7|8671.9|8673.5|8670.7|26
1643393430000|2022-01-28 18:10:30|8673.2|8670.4|8671.5|8668.7|8673.5|8670.7|8669.7|8666.9|67
1643393440000|2022-01-28 18:10:40|8672.2|8669.4|8674.7|8671.9|8675.5|8672.7|8669.7|8666.9|62
1643393450000|2022-01-28 18:10:50|8675|8672.2|8672.7|8669.9|8675.7|8672.9|8672|8669.2|254
1643393460000|2022-01-28 18:11:00|8672.4|8669.6|8672.9|8670.1|8674|8671.2|8672.2|8669.4|33
1643393470000|2022-01-28 18:11:10|8673.7|8670.9|8673|8670.2|8673.9|8671.1|8672|8669.2|27
1643393480000|2022-01-28 18:11:20|8672.9|8670.1|8673.4|8670.6|8674.7|8671.9|8672.9|8670.1|30
1643393490000|2022-01-28 18:11:30|8673.7|8670.9|8673.9|8671.1|8674|8671.2|8672.9|8670.1|16
1643393500000|2022-01-28 18:11:40|8673.4|8670.6|8674.7|8671.9|8674.7|8671.9|8672.9|8670.1|36
1643393510000|2022-01-28 18:11:50|8674|8671.2|8674.4|8671.6|8674.7|8671.9|8672.9|8670.1|35
1643393520000|2022-01-28 18:12:00|8674.7|8671.9|8674.7|8671.9|8674.7|8671.9|8672.7|8669.9|31
1643393530000|2022-01-28 18:12:10|8674|8671.2|8675.7|8672.9|8675.7|8672.9|8671.7|8668.9|195
1643393540000|2022-01-28 18:12:20|8675.5|8672.7|8675.7|8672.9|8675.7|8672.9|8673.9|8671.1|91
1643393550000|2022-01-28 18:12:30|8675.9|8673.1|8675|8672.2|8677.9|8675.1|8675|8672.2|52
1643393560000|2022-01-28 18:12:40|8675.7|8672.9|8673.9|8671.1|8675.7|8672.9|8672.7|8669.9|42
1643393570000|2022-01-28 18:12:50|8674|8671.2|8674.9|8672.1|8675.7|8672.9|8673.9|8671.1|10
1643393580000|2022-01-28 18:13:00|8675.5|8672.7|8674.9|8672.1|8675.7|8672.9|8674.7|8671.9|13
1643393590000|2022-01-28 18:13:10|8674.7|8671.9|8672.8|8670|8675|8672.2|8672|8669.2|54
1643393600000|2022-01-28 18:13:20|8673.7|8670.9|8666.8|8664|8673.7|8670.9|8664.7|8661.9|280
1643393610000|2022-01-28 18:13:30|8666.5|8663.7|8666.8|8664|8667|8664.2|8664.8|8662|101
1643393620000|2022-01-28 18:13:40|8667.3|8664.5|8668.8|8666|8669.5|8666.7|8666|8663.2|52
1643393630000|2022-01-28 18:13:50|8668.5|8665.7|8674.8|8672|8674.8|8672|8668|8665.2|71
1643393640000|2022-01-28 18:14:00|8675.2|8672.4|8673.5|8670.7|8675.2|8672.4|8672.7|8669.9|52
1643393650000|2022-01-28 18:14:10|8673.3|8670.5|8674.8|8672|8675.8|8673|8673|8670.2|21
1643393660000|2022-01-28 18:14:20|8675.7|8672.9|8674.8|8672|8676.7|8673.9|8674.8|8672|44
1643393670000|2022-01-28 18:14:30|8675|8672.2|8674.8|8672|8675|8672.2|8673.8|8671|19
1643393680000|2022-01-28 18:14:40|8675.5|8672.7|8674.8|8672|8675.8|8673|8674|8671.2|33
1643393690000|2022-01-28 18:14:50|8675|8672.2|8670.8|8668|8675.3|8672.5|8670.8|8668|34
1643393700000|2022-01-28 18:15:00|8671|8668.2|8669.8|8667|8671.8|8669|8669|8666.2|69
1643393710000|2022-01-28 18:15:10|8670|8667.2|8671.8|8669|8672|8669.2|8669|8666.2|30
1643393720000|2022-01-28 18:15:20|8671.2|8668.4|8674.8|8672|8674.8|8672|8671|8668.2|22
1643393730000|2022-01-28 18:15:30|8675|8672.2|8675.8|8673|8676|8673.2|8674|8671.2|25
1643393740000|2022-01-28 18:15:40|8676|8673.2|8677|8674.2|8680.7|8677.9|8675.8|8673|257
1643393750000|2022-01-28 18:15:50|8676.8|8674|8676|8673.2|8677|8674.2|8674|8671.2|48
1643393760000|2022-01-28 18:16:00|8675.5|8672.7|8675.8|8673|8676.2|8673.4|8674|8671.2|148
1643393770000|2022-01-28 18:16:10|8675.7|8672.9|8673.7|8670.9|8675.8|8673|8672.8|8670|141
1643393780000|2022-01-28 18:16:20|8673|8670.2|8675.8|8673|8676.8|8674|8672.7|8669.9|75
1643393790000|2022-01-28 18:16:30|8674.8|8672|8677.2|8674.4|8677.7|8674.9|8674.7|8671.9|65
1643393800000|2022-01-28 18:16:40|8676.8|8674|8676.5|8673.7|8677.7|8674.9|8675.7|8672.9|61
1643393810000|2022-01-28 18:16:50|8676.7|8673.9|8675.5|8672.7|8676.7|8673.9|8674.7|8671.9|31
1643393820000|2022-01-28 18:17:00|8676.2|8673.4|8675.7|8672.9|8678.7|8675.9|8675.7|8672.9|94
1643393830000|2022-01-28 18:17:10|8674.7|8671.9|8674.7|8671.9|8675.5|8672.7|8673.7|8670.9|22
1643393840000|2022-01-28 18:17:20|8674.5|8671.7|8674.7|8671.9|8675.2|8672.4|8673.7|8670.9|10
1643393850000|2022-01-28 18:17:30|8674.5|8671.7|8673.2|8670.4|8674.5|8671.7|8672.2|8669.4|34
1643393860000|2022-01-28 18:17:40|8673.5|8670.7|8671.7|8668.9|8673.7|8670.9|8671.3|8668.5|61
1643393870000|2022-01-28 18:17:50|8672|8669.2|8674.5|8671.7|8674.5|8671.7|8671.5|8668.7|22
1643393880000|2022-01-28 18:18:00|8674.7|8671.9|8675.5|8672.7|8677.5|8674.7|8674.5|8671.7|46
1643393890000|2022-01-28 18:18:10|8675.2|8672.4|8670.8|8668|8675.2|8672.4|8669.7|8666.9|53
1643393900000|2022-01-28 18:18:20|8670.7|8667.9|8672.7|8669.9|8672.8|8670|8669.8|8667|38
1643393910000|2022-01-28 18:18:30|8672.8|8670|8670.2|8667.4|8672.8|8670|8669.8|8667|52
1643393920000|2022-01-28 18:18:40|8669.3|8666.5|8670.8|8668|8671.5|8668.7|8668.8|8666|116
1643393930000|2022-01-28 18:18:50|8670.2|8667.4|8668.8|8666|8670.2|8667.4|8668.8|8666|60
1643393940000|2022-01-28 18:19:00|8668.7|8665.9|8668|8665.2|8670|8667.2|8667.8|8665|62
1643393950000|2022-01-28 18:19:10|8668.5|8665.7|8668.5|8665.7|8669|8666.2|8667.8|8665|31
1643393960000|2022-01-28 18:19:20|8668|8665.2|8669|8666.2|8669|8666.2|8668|8665.2|90
1643393970000|2022-01-28 18:19:30|8669.7|8666.9|8670|8667.2|8670.8|8668|8668.8|8666|31
1643393980000|2022-01-28 18:19:40|8670.2|8667.4|8670.8|8668|8672.7|8669.9|8670.2|8667.4|26
1643393990000|2022-01-28 18:19:50|8670.7|8667.9|8669.7|8666.9|8670.8|8668|8668.3|8665.5|64
1643394000000|2022-01-28 18:20:00|8669.8|8667|8671.8|8669|8672.7|8669.9|8668.7|8665.9|61
1643394010000|2022-01-28 18:20:10|8672.3|8669.5|8674.7|8671.9|8674.7|8671.9|8671.8|8669|50
1643394020000|2022-01-28 18:20:20|8674.2|8671.4|8674.7|8671.9|8674.7|8671.9|8672.8|8670|47
1643394030000|2022-01-28 18:20:30|8674.8|8672|8672.8|8670|8675.8|8673|8671.8|8669|79
1643394040000|2022-01-28 18:20:40|8672.7|8669.9|8674.7|8671.9|8674.7|8671.9|8672.7|8669.9|45
1643394050000|2022-01-28 18:20:50|8674.5|8671.7|8674.5|8671.7|8674.7|8671.9|8673.8|8671|58
1643394060000|2022-01-28 18:21:00|8674.7|8671.9|8682|8679.2|8683.5|8680.7|8674.7|8671.9|1610
1643394070000|2022-01-28 18:21:10|8681.5|8678.7|8676.2|8673.4|8682|8679.2|8675.3|8672.5|303
1643394080000|2022-01-28 18:21:20|8675.3|8672.5|8675.3|8672.5|8677.2|8674.4|8675.2|8672.4|52
1643394090000|2022-01-28 18:21:30|8674.7|8671.9|8674.3|8671.5|8675.3|8672.5|8673.8|8671|23
1643394100000|2022-01-28 18:21:40|8675.3|8672.5|8677.3|8674.5|8678.3|8675.5|8674.3|8671.5|54
1643394110000|2022-01-28 18:21:50|8677.8|8675|8679.3|8676.5|8679.7|8676.9|8676.3|8673.5|161
1643394120000|2022-01-28 18:22:00|8679.2|8676.4|8674.8|8672|8679.3|8676.5|8674.3|8671.5|36
1643394130000|2022-01-28 18:22:10|8674.7|8671.9|8675.3|8672.5|8675.3|8672.5|8674.3|8671.5|16
1643394140000|2022-01-28 18:22:20|8675.2|8672.4|8676.3|8673.5|8677.3|8674.5|8675.2|8672.4|21
1643394150000|2022-01-28 18:22:30|8676.2|8673.4|8675.2|8672.4|8678.3|8675.5|8675.2|8672.4|25
1643394160000|2022-01-28 18:22:40|8675.3|8672.5|8679.2|8676.4|8679.2|8676.4|8674.3|8671.5|20
1643394170000|2022-01-28 18:22:50|8678.2|8675.4|8677.2|8674.4|8678.3|8675.5|8676.8|8674|12
1643394180000|2022-01-28 18:23:00|8676.8|8674|8680.2|8677.4|8680.3|8677.5|8676.3|8673.5|190
1643394190000|2022-01-28 18:23:10|8680.8|8678|8677.2|8674.4|8681.3|8678.5|8677.2|8674.4|100
1643394200000|2022-01-28 18:23:20|8676.5|8673.7|8674.2|8671.4|8677.2|8674.4|8674.2|8671.4|17
1643394210000|2022-01-28 18:23:30|8673.8|8671|8672.8|8670|8674.3|8671.5|8672.8|8670|14
1643394220000|2022-01-28 18:23:40|8673.2|8670.4|8673.2|8670.4|8675.8|8673|8673.2|8670.4|101
1643394230000|2022-01-28 18:23:50|8673.3|8670.5|8672.2|8669.4|8673.3|8670.5|8671.3|8668.5|55
1643394240000|2022-01-28 18:24:00|8672.3|8669.5|8671.3|8668.5|8673.2|8670.4|8671.2|8668.4|32
1643394250000|2022-01-28 18:24:10|8671.2|8668.4|8672.3|8669.5|8672.3|8669.5|8670.3|8667.5|25
1643394260000|2022-01-28 18:24:20|8672.2|8669.4|8672.3|8669.5|8673.2|8670.4|8671.3|8668.5|35
1643394270000|2022-01-28 18:24:30|8672.2|8669.4|8671.2|8668.4|8672.3|8669.5|8670.3|8667.5|39
1643394280000|2022-01-28 18:24:40|8670.8|8668|8672.2|8669.4|8672.2|8669.4|8670|8667.2|52
1643394290000|2022-01-28 18:24:50|8672|8669.2|8671.2|8668.4|8672|8669.2|8670.5|8667.7|18
1643394300000|2022-01-28 18:25:00|8671.3|8668.5|8672.2|8669.4|8673|8670.2|8670.2|8667.4|115
1643394310000|2022-01-28 18:25:10|8671.5|8668.7|8672.2|8669.4|8672.3|8669.5|8671.2|8668.4|28
1643394320000|2022-01-28 18:25:20|8671.5|8668.7|8672.3|8669.5|8672.3|8669.5|8671.2|8668.4|58
1643394330000|2022-01-28 18:25:30|8672.2|8669.4|8672.3|8669.5|8672.3|8669.5|8671.3|8668.5|9
1643394340000|2022-01-28 18:25:40|8673|8670.2|8677.2|8674.4|8678.2|8675.4|8673|8670.2|52
1643394350000|2022-01-28 18:25:50|8677.3|8674.5|8678.3|8675.5|8679.3|8676.5|8677.3|8674.5|29
1643394360000|2022-01-28 18:26:00|8678.7|8675.9|8678.3|8675.5|8679.7|8676.9|8678.3|8675.5|36
1643394370000|2022-01-28 18:26:10|8678.8|8676|8679.2|8676.4|8679.2|8676.4|8678.2|8675.4|14
1643394380000|2022-01-28 18:26:20|8678.5|8675.7|8682|8679.2|8682.2|8679.4|8678.3|8675.5|27
1643394390000|2022-01-28 18:26:30|8681.7|8678.9|8681.2|8678.4|8682.2|8679.4|8680.2|8677.4|24
1643394400000|2022-01-28 18:26:40|8681.5|8678.7|8681.2|8678.4|8683.2|8680.4|8681.2|8678.4|19
1643394410000|2022-01-28 18:26:50|8681.7|8678.9|8683|8680.2|8684|8681.2|8681.2|8678.4|83
1643394420000|2022-01-28 18:27:00|8682.2|8679.4|8680.2|8677.4|8683|8680.2|8679.2|8676.4|62
1643394430000|2022-01-28 18:27:10|8680.5|8677.7|8681.2|8678.4|8681.7|8678.9|8679.2|8676.4|26
1643394440000|2022-01-28 18:27:20|8681|8678.2|8680.3|8677.5|8681.2|8678.4|8680.3|8677.5|12
1643394450000|2022-01-28 18:27:30|8681|8678.2|8680.2|8677.4|8681.2|8678.4|8679|8676.2|76
1643394460000|2022-01-28 18:27:40|8680.3|8677.5|8681.3|8678.5|8681.3|8678.5|8679.7|8676.9|14
1643394470000|2022-01-28 18:27:50|8681.2|8678.4|8685|8682.2|8685.2|8682.4|8680.3|8677.5|234
1643394480000|2022-01-28 18:28:00|8684.3|8681.5|8686|8683.2|8686|8683.2|8684.2|8681.4|45
1643394490000|2022-01-28 18:28:10|8685.7|8682.9|8686.2|8683.4|8687.3|8684.5|8685.2|8682.4|120
1643394500000|2022-01-28 18:28:20|8685.8|8683|8684.1|8681.3|8686|8683.2|8683.2|8680.4|72
1643394510000|2022-01-28 18:28:30|8684.3|8681.5|8684.1|8681.3|8685.1|8682.3|8684.1|8681.3|8
1643394520000|2022-01-28 18:28:40|8684.3|8681.5|8690.3|8687.5|8690.7|8687.9|8684.3|8681.5|317
1643394530000|2022-01-28 18:28:50|8690.7|8687.9|8687.3|8684.5|8690.7|8687.9|8686.8|8684|54
1643394540000|2022-01-28 18:29:00|8687|8684.2|8686.1|8683.3|8687|8684.2|8684|8681.2|50
1643394550000|2022-01-28 18:29:10|8687|8684.2|8688.1|8685.3|8689.5|8686.7|8686.1|8683.3|53
1643394560000|2022-01-28 18:29:20|8687.6|8684.8|8690|8687.2|8692|8689.2|8687.1|8684.3|104
1643394570000|2022-01-28 18:29:30|8690.3|8687.5|8693.8|8691|8693.8|8691|8690.3|8687.5|129
1643394580000|2022-01-28 18:29:40|8693.3|8690.5|8695.8|8693|8696.8|8694|8693|8690.2|133
1643394590000|2022-01-28 18:29:50|8696.2|8693.4|8699.7|8696.9|8699.8|8697|8696.2|8693.4|243
1643394600000|2022-01-28 18:30:00|8699.8|8697|8699.7|8696.9|8699.8|8697|8697.7|8694.9|111
1643394610000|2022-01-28 18:30:10|8699.8|8697|8700|8697.2|8700|8697.2|8698.5|8695.7|102
1643394620000|2022-01-28 18:30:20|8700.3|8697.5|8696.8|8694|8700.5|8697.7|8696.1|8693.3|125
1643394630000|2022-01-28 18:30:30|8696|8693.2|8696|8693.2|8697.8|8695|8695.8|8693|246
1643394640000|2022-01-28 18:30:40|8696.8|8694|8696.8|8694|8697|8694.2|8695.8|8693|71
1643394650000|2022-01-28 18:30:50|8697|8694.2|8693|8690.2|8697|8694.2|8693|8690.2|64
1643394660000|2022-01-28 18:31:00|8692.8|8690|8690.1|8687.3|8693.5|8690.7|8690.1|8687.3|96
1643394670000|2022-01-28 18:31:10|8690.3|8687.5|8690.1|8687.3|8691|8688.2|8689.1|8686.3|75
1643394680000|2022-01-28 18:31:20|8690.3|8687.5|8688.5|8685.7|8691|8688.2|8688.1|8685.3|51
1643394690000|2022-01-28 18:31:30|8688.8|8686|8690|8687.2|8690.1|8687.3|8688.8|8686|17
1643394700000|2022-01-28 18:31:40|8689.6|8686.8|8689|8686.2|8690.5|8687.7|8689|8686.2|81
1643394710000|2022-01-28 18:31:50|8689.5|8686.7|8689|8686.2|8690|8687.2|8689|8686.2|22
1643394720000|2022-01-28 18:32:00|8688.1|8685.3|8687|8684.2|8688.8|8686|8686.8|8684|45
1643394730000|2022-01-28 18:32:10|8686.8|8684|8684.1|8681.3|8687.1|8684.3|8684.1|8681.3|21
1643394740000|2022-01-28 18:32:20|8684|8681.2|8683.1|8680.3|8685.1|8682.3|8683.1|8680.3|23
1643394750000|2022-01-28 18:32:30|8684|8681.2|8683.1|8680.3|8684.1|8681.3|8682.1|8679.3|30
1643394760000|2022-01-28 18:32:40|8683.5|8680.7|8687|8684.2|8687|8684.2|8683.5|8680.7|69
1643394770000|2022-01-28 18:32:50|8686.5|8683.7|8686.5|8683.7|8687|8684.2|8686|8683.2|49
1643394780000|2022-01-28 18:33:00|8687|8684.2|8688.5|8685.7|8688.5|8685.7|8686.5|8683.7|25
1643394790000|2022-01-28 18:33:10|8688.1|8685.3|8689|8686.2|8690.8|8688|8688|8685.2|31
1643394800000|2022-01-28 18:33:20|8688.8|8686|8688.3|8685.5|8689|8686.2|8687.8|8685|24
1643394810000|2022-01-28 18:33:30|8688.8|8686|8687.5|8684.7|8688.8|8686|8686.8|8684|14
1643394820000|2022-01-28 18:33:40|8687.8|8685|8684.8|8682|8687.8|8685|8684.8|8682|42
1643394830000|2022-01-28 18:33:50|8685|8682.2|8684.8|8682|8685.8|8683|8683.8|8681|15
1643394840000|2022-01-28 18:34:00|8683.8|8681|8685.8|8683|8686.8|8684|8683.6|8680.8|38
1643394850000|2022-01-28 18:34:10|8686|8683.2|8684|8681.2|8686.3|8683.5|8682.8|8680|28
1643394860000|2022-01-28 18:34:20|8683.8|8681|8683|8680.2|8684|8681.2|8683|8680.2|65
1643394870000|2022-01-28 18:34:30|8683.3|8680.5|8684|8681.2|8684|8681.2|8682.8|8680|26
1643394880000|2022-01-28 18:34:40|8683.8|8681|8683.5|8680.7|8684|8681.2|8683|8680.2|23
1643394890000|2022-01-28 18:34:50|8683|8680.2|8683|8680.2|8684|8681.2|8682.8|8680|37
1643394900000|2022-01-28 18:35:00|8683.6|8680.8|8685.5|8682.7|8687.6|8684.8|8683|8680.2|70
1643394910000|2022-01-28 18:35:10|8685.8|8683|8685.8|8683|8685.8|8683|8684.8|8682|27
1643394920000|2022-01-28 18:35:20|8685.1|8682.3|8685.5|8682.7|8685.8|8683|8684.8|8682|13
1643394930000|2022-01-28 18:35:30|8685.8|8683|8687.8|8685|8688.8|8686|8684.8|8682|41
1643394940000|2022-01-28 18:35:40|8687.1|8684.3|8689.5|8686.7|8689.8|8687|8687.1|8684.3|37
1643394950000|2022-01-28 18:35:50|8689.8|8687|8690.5|8687.7|8691|8688.2|8689.8|8687|12
1643394960000|2022-01-28 18:36:00|8690.3|8687.5|8691.8|8689|8692.8|8690|8690.3|8687.5|30
1643394970000|2022-01-28 18:36:10|8692|8689.2|8691.8|8689|8692.8|8690|8691|8688.2|24
1643394980000|2022-01-28 18:36:20|8691.5|8688.7|8690.8|8688|8691.8|8689|8688.8|8686|32
1643394990000|2022-01-28 18:36:30|8689.4|8686.6|8688|8685.2|8689.5|8686.7|8688|8685.2|33
1643395000000|2022-01-28 18:36:40|8687|8684.2|8687.8|8685|8688|8685.2|8685.8|8683|31
1643395010000|2022-01-28 18:36:50|8688|8685.2|8686|8683.2|8688|8685.2|8685.8|8683|19
1643395020000|2022-01-28 18:37:00|8685.3|8682.5|8684.8|8682|8686.8|8684|8683.8|8681|39
1643395030000|2022-01-28 18:37:10|8684.6|8681.8|8681|8678.2|8684.8|8682|8681|8678.2|41
1643395040000|2022-01-28 18:37:20|8680.5|8677.7|8676.1|8673.3|8680.5|8677.7|8674.1|8671.3|81
1643395050000|2022-01-28 18:37:30|8676.8|8674|8675.1|8672.3|8677|8674.2|8675.1|8672.3|39
1643395060000|2022-01-28 18:37:40|8675.3|8672.5|8674.8|8672|8676.1|8673.3|8674.3|8671.5|48
1643395070000|2022-01-28 18:37:50|8674.3|8671.5|8670.1|8667.3|8675.1|8672.3|8669.8|8667|97
1643395080000|2022-01-28 18:38:00|8671|8668.2|8672.1|8669.3|8673.1|8670.3|8671|8668.2|87
1643395090000|2022-01-28 18:38:10|8671.3|8668.5|8670.1|8667.3|8671.3|8668.5|8668.3|8665.5|106
1643395100000|2022-01-28 18:38:20|8670.3|8667.5|8672.3|8669.5|8674.1|8671.3|8670.1|8667.3|24
1643395110000|2022-01-28 18:38:30|8672.1|8669.3|8673.6|8670.8|8674.1|8671.3|8669.3|8666.5|61
1643395120000|2022-01-28 18:38:40|8673.3|8670.5|8673.1|8670.3|8673.3|8670.5|8672.1|8669.3|22
1643395130000|2022-01-28 18:38:50|8672.3|8669.5|8671.1|8668.3|8673.1|8670.3|8670.3|8667.5|23
1643395140000|2022-01-28 18:39:00|8671.8|8669|8673.1|8670.3|8673.1|8670.3|8671.1|8668.3|21
1643395150000|2022-01-28 18:39:10|8673.3|8670.5|8676|8673.2|8677.8|8675|8673.3|8670.5|34
1643395160000|2022-01-28 18:39:20|8675.8|8673|8675|8672.2|8675.8|8673|8674|8671.2|15
1643395170000|2022-01-28 18:39:30|8674.8|8672|8677|8674.2|8677.5|8674.7|8673.8|8671|23
1643395180000|2022-01-28 18:39:40|8676.8|8674|8677.3|8674.5|8677.3|8674.5|8676.5|8673.7|7
1643395190000|2022-01-28 18:39:50|8677.5|8674.7|8677.8|8675|8678|8675.2|8676.8|8674|13
1643395200000|2022-01-28 18:40:00|8676.9|8674.1|8673.9|8671.1|8676.9|8674.1|8673.4|8670.6|29
1643395210000|2022-01-28 18:40:10|8673.8|8671|8674.9|8672.1|8675.8|8673|8672.9|8670.1|51
1643395220000|2022-01-28 18:40:20|8675.6|8672.8|8675.8|8673|8676.9|8674.1|8675.6|8672.8|25
1643395230000|2022-01-28 18:40:30|8675.9|8673.1|8675.4|8672.6|8675.9|8673.1|8674.8|8672|8
1643395240000|2022-01-28 18:40:40|8675.8|8673|8674.9|8672.1|8675.9|8673.1|8673.9|8671.1|18
1643395250000|2022-01-28 18:40:50|8675.8|8673|8674.8|8672|8675.9|8673.1|8674.1|8671.3|10
1643395260000|2022-01-28 18:41:00|8674.9|8672.1|8674.4|8671.6|8676.8|8674|8674.4|8671.6|56
1643395270000|2022-01-28 18:41:10|8674.8|8672|8674.8|8672|8674.9|8672.1|8673.9|8671.1|178
1643395280000|2022-01-28 18:41:20|8674.4|8671.6|8672.1|8669.3|8674.9|8672.1|8670.9|8668.1|50
1643395290000|2022-01-28 18:41:30|8671.9|8669.1|8671.1|8668.3|8671.9|8669.1|8670.1|8667.3|65
1643395300000|2022-01-28 18:41:40|8671.4|8668.6|8671.1|8668.3|8671.8|8669|8669.1|8666.3|54
1643395310000|2022-01-28 18:41:50|8670.9|8668.1|8669.1|8666.3|8671.1|8668.3|8669.1|8666.3|43
1643395320000|2022-01-28 18:42:00|8669.4|8666.6|8671.8|8669|8671.9|8669.1|8668.1|8665.3|42
1643395330000|2022-01-28 18:42:10|8671.9|8669.1|8672.9|8670.1|8673.8|8671|8670.9|8668.1|14
1643395340000|2022-01-28 18:42:20|8672.8|8670|8672.9|8670.1|8673.8|8671|8671.8|8669|16
1643395350000|2022-01-28 18:42:30|8673.1|8670.3|8673.8|8671|8673.8|8671|8671.8|8669|11
1643395360000|2022-01-28 18:42:40|8672.9|8670.1|8673.8|8671|8674.1|8671.3|8672.9|8670.1|14
1643395370000|2022-01-28 18:42:50|8673.9|8671.1|8671.9|8669.1|8674.8|8672|8671.8|8669|40
1643395380000|2022-01-28 18:43:00|8672.9|8670.1|8671.9|8669.1|8672.9|8670.1|8670.9|8668.1|9
1643395390000|2022-01-28 18:43:10|8671.6|8668.8|8668.1|8665.3|8671.6|8668.8|8667.9|8665.1|59
1643395400000|2022-01-28 18:43:20|8668.8|8666|8672.1|8669.3|8672.9|8670.1|8668.8|8666|68
1643395410000|2022-01-28 18:43:30|8672.4|8669.6|8669.8|8667|8672.4|8669.6|8669.8|8667|36
1643395420000|2022-01-28 18:43:40|8670.3|8667.5|8670.3|8667.5|8671.1|8668.3|8670.3|8667.5|49
1643395430000|2022-01-28 18:43:50|8670.6|8667.8|8673.9|8671.1|8673.9|8671.1|8670.6|8667.8|55
1643395440000|2022-01-28 18:44:00|8673.1|8670.3|8673.9|8671.1|8674.6|8671.8|8672.9|8670.1|26
1643395450000|2022-01-28 18:44:10|8674.1|8671.3|8674.4|8671.6|8674.9|8672.1|8673.4|8670.6|43
1643395460000|2022-01-28 18:44:20|8674.8|8672|8676.8|8674|8679.8|8677|8673.8|8671|166
1643395470000|2022-01-28 18:44:30|8676.6|8673.8|8676.8|8674|8677.6|8674.8|8676.3|8673.5|13
1643395480000|2022-01-28 18:44:40|8677.6|8674.8|8677.1|8674.3|8678.8|8676|8676.8|8674|16
1643395490000|2022-01-28 18:44:50|8677.4|8674.6|8676.8|8674|8678.3|8675.5|8676.8|8674|43
1643395500000|2022-01-28 18:45:00|8677.8|8675|8675.8|8673|8677.8|8675|8675.6|8672.8|14
1643395510000|2022-01-28 18:45:10|8676.1|8673.3|8673.8|8671|8676.8|8674|8673.3|8670.5|27
1643395520000|2022-01-28 18:45:20|8674.1|8671.3|8673.8|8671|8674.8|8672|8673.8|8671|12
1643395530000|2022-01-28 18:45:30|8673.1|8670.3|8671.9|8669.1|8673.6|8670.8|8671.8|8669|36
1643395540000|2022-01-28 18:45:40|8671.8|8669|8671.9|8669.1|8672.9|8670.1|8671.1|8668.3|30
1643395550000|2022-01-28 18:45:50|8670.9|8668.1|8672.8|8670|8672.8|8670|8669.8|8667|53
1643395560000|2022-01-28 18:46:00|8672.3|8669.5|8675.9|8673.1|8676.8|8674|8671.9|8669.1|34
1643395570000|2022-01-28 18:46:10|8675.8|8673|8675.8|8673|8677.9|8675.1|8674.9|8672.1|283
1643395580000|2022-01-28 18:46:20|8675.3|8672.5|8675.8|8673|8675.8|8673|8673.9|8671.1|56
1643395590000|2022-01-28 18:46:30|8675.9|8673.1|8673.8|8671|8677.6|8674.8|8673.8|8671|31
1643395600000|2022-01-28 18:46:40|8673.4|8670.6|8670.8|8668|8673.4|8670.6|8670.8|8668|34
1643395610000|2022-01-28 18:46:50|8671.3|8668.5|8667.9|8665.1|8671.8|8669|8667.8|8665|96
1643395620000|2022-01-28 18:47:00|8668.3|8665.5|8665.8|8663|8668.3|8665.5|8662.8|8660|94
1643395630000|2022-01-28 18:47:10|8665.9|8663.1|8665.8|8663|8667.6|8664.8|8665.8|8663|47
1643395640000|2022-01-28 18:47:20|8664.9|8662.1|8666.6|8663.8|8666.6|8663.8|8664.8|8662|20
1643395650000|2022-01-28 18:47:30|8666.3|8663.5|8666.8|8664|8666.8|8664|8664.8|8662|64
1643395660000|2022-01-28 18:47:40|8667.6|8664.8|8667.4|8664.6|8667.6|8664.8|8666.8|8664|17
1643395670000|2022-01-28 18:47:50|8667.6|8664.8|8668.6|8665.8|8668.8|8666|8666.8|8664|23
1643395680000|2022-01-28 18:48:00|8668.8|8666|8668.8|8666|8669.4|8666.6|8667.6|8664.8|26
1643395690000|2022-01-28 18:48:10|8669.1|8666.3|8669.8|8667|8669.9|8667.1|8667.8|8665|34
1643395700000|2022-01-28 18:48:20|8670.6|8667.8|8671.8|8669|8672.9|8670.1|8670.6|8667.8|47
1643395710000|2022-01-28 18:48:30|8672.1|8669.3|8673.6|8670.8|8673.6|8670.8|8671.8|8669|40
1643395720000|2022-01-28 18:48:40|8673.3|8670.5|8672.9|8670.1|8673.6|8670.8|8671.8|8669|24
1643395730000|2022-01-28 18:48:50|8673.3|8670.5|8670.8|8668|8673.6|8670.8|8670.8|8668|25
1643395740000|2022-01-28 18:49:00|8671.1|8668.3|8672.6|8669.8|8672.8|8670|8670.8|8668|38
1643395750000|2022-01-28 18:49:10|8672.8|8670|8671.1|8668.3|8674.6|8671.8|8669.6|8666.8|86
1643395760000|2022-01-28 18:49:20|8670.8|8668|8668.6|8665.8|8672.1|8669.3|8667.6|8664.8|49
1643395770000|2022-01-28 18:49:30|8668.8|8666|8665.8|8663|8668.8|8666|8665.6|8662.8|68
1643395780000|2022-01-28 18:49:40|8665.1|8662.3|8668.3|8665.5|8668.6|8665.8|8664.8|8662|75
1643395790000|2022-01-28 18:49:50|8667.9|8665.1|8668.8|8666|8668.8|8666|8666.8|8664|58
1643395800000|2022-01-28 18:50:00|8667.9|8665.1|8668.8|8666|8669.8|8667|8667.3|8664.5|64
1643395810000|2022-01-28 18:50:10|8668.9|8666.1|8669.6|8666.8|8669.8|8667|8667.8|8665|58
1643395820000|2022-01-28 18:50:20|8669.3|8666.5|8666.8|8664|8669.3|8666.5|8666.3|8663.5|49
1643395830000|2022-01-28 18:50:30|8666.3|8663.5|8666.8|8664|8668.6|8665.8|8666.1|8663.3|53
1643395840000|2022-01-28 18:50:40|8667.8|8665|8666.3|8663.5|8669.3|8666.5|8664.9|8662.1|67
1643395850000|2022-01-28 18:50:50|8665.9|8663.1|8664.8|8662|8666.8|8664|8663.1|8660.3|83
1643395860000|2022-01-28 18:51:00|8664.9|8662.1|8666.4|8663.6|8668.6|8665.8|8664.9|8662.1|88
1643395870000|2022-01-28 18:51:10|8666.2|8663.4|8664.2|8661.4|8666.7|8663.9|8663.7|8660.9|35
1643395880000|2022-01-28 18:51:20|8664.6|8661.8|8666.2|8663.4|8666.7|8663.9|8663.7|8660.9|36
1643395890000|2022-01-28 18:51:30|8666.6|8663.8|8666.7|8663.9|8667.6|8664.8|8665.7|8662.9|16
1643395900000|2022-01-28 18:51:40|8667.2|8664.4|8668.7|8665.9|8668.7|8665.9|8665.7|8662.9|50
1643395910000|2022-01-28 18:51:50|8669.1|8666.3|8671.7|8668.9|8672.7|8669.9|8668.7|8665.9|20
1643395920000|2022-01-28 18:52:00|8672.1|8669.3|8671.7|8668.9|8672.7|8669.9|8671.6|8668.8|46
1643395930000|2022-01-28 18:52:10|8672.6|8669.8|8672.1|8669.3|8672.6|8669.8|8668.7|8665.9|127
1643395940000|2022-01-28 18:52:20|8672.4|8669.6|8672.8|8670|8673.7|8670.9|8671.7|8668.9|19
1643395950000|2022-01-28 18:52:30|8673.1|8670.3|8673.6|8670.8|8673.7|8670.9|8672.7|8669.9|9
1643395960000|2022-01-28 18:52:40|8672.9|8670.1|8674.6|8671.8|8674.6|8671.8|8672.1|8669.3|124
1643395970000|2022-01-28 18:52:50|8674.4|8671.6|8672.4|8669.6|8674.4|8671.6|8671.4|8668.6|27
1643395980000|2022-01-28 18:53:00|8672.1|8669.3|8669.4|8666.6|8672.7|8669.9|8668.9|8666.1|50
1643395990000|2022-01-28 18:53:10|8670.3|8667.5|8668.4|8665.6|8670.4|8667.6|8668.4|8665.6|35
1643396000000|2022-01-28 18:53:20|8668.6|8665.8|8669.4|8666.6|8670.4|8667.6|8668.4|8665.6|52
1643396010000|2022-01-28 18:53:30|8669.6|8666.8|8668.4|8665.6|8670.4|8667.6|8667.4|8664.6|34
1643396020000|2022-01-28 18:53:40|8667.9|8665.1|8669.4|8666.6|8669.4|8666.6|8667.4|8664.6|21
1643396030000|2022-01-28 18:53:50|8670.4|8667.6|8671.4|8668.6|8672.3|8669.5|8669.4|8666.6|17
1643396040000|2022-01-28 18:54:00|8671.3|8668.5|8672.4|8669.6|8672.6|8669.8|8668.4|8665.6|40
1643396050000|2022-01-28 18:54:10|8671.6|8668.8|8673.4|8670.6|8674.3|8671.5|8671.6|8668.8|34
1643396060000|2022-01-28 18:54:20|8672.6|8669.8|8671.4|8668.6|8673.4|8670.6|8671.2|8668.4|29
1643396070000|2022-01-28 18:54:30|8671.7|8668.9|8671.4|8668.6|8671.7|8668.9|8669.4|8666.6|25
1643396080000|2022-01-28 18:54:40|8671.7|8668.9|8672.7|8669.9|8673.4|8670.6|8671.4|8668.6|41
1643396090000|2022-01-28 18:54:50|8673.2|8670.4|8675.4|8672.6|8675.4|8672.6|8672.7|8669.9|55
1643396100000|2022-01-28 18:55:00|8674.7|8671.9|8674.4|8671.6|8675.7|8672.9|8673.4|8670.6|45
1643396110000|2022-01-28 18:55:10|8674.2|8671.4|8673.4|8670.6|8675.2|8672.4|8673.2|8670.4|45
1643396120000|2022-01-28 18:55:20|8673.2|8670.4|8673.4|8670.6|8673.4|8670.6|8671.2|8668.4|38
1643396130000|2022-01-28 18:55:30|8673.2|8670.4|8672.4|8669.6|8673.4|8670.6|8671.4|8668.6|30
1643396140000|2022-01-28 18:55:40|8672.1|8669.3|8672.4|8669.6|8672.6|8669.8|8671.4|8668.6|13
1643396150000|2022-01-28 18:55:50|8672.2|8669.4|8670.4|8667.6|8672.4|8669.6|8670.4|8667.6|96
1643396160000|2022-01-28 18:56:00|8670.6|8667.8|8673.4|8670.6|8673.4|8670.6|8669.9|8667.1|19
1643396170000|2022-01-28 18:56:10|8673.2|8670.4|8673.9|8671.1|8674.4|8671.6|8672.7|8669.9|17
1643396180000|2022-01-28 18:56:20|8674.4|8671.6|8673.4|8670.6|8674.4|8671.6|8672.9|8670.1|3
1643396190000|2022-01-28 18:56:30|8673.1|8670.3|8671.4|8668.6|8673.1|8670.3|8670.4|8667.6|28
1643396200000|2022-01-28 18:56:40|8672.4|8669.6|8674.4|8671.6|8675.7|8672.9|8672.4|8669.6|47
1643396210000|2022-01-28 18:56:50|8673.4|8670.6|8672.1|8669.3|8674.4|8671.6|8671.4|8668.6|18
1643396220000|2022-01-28 18:57:00|8672.4|8669.6|8672.9|8670.1|8672.9|8670.1|8671.4|8668.6|21
1643396230000|2022-01-28 18:57:10|8673.1|8670.3|8671.4|8668.6|8673.4|8670.6|8671.4|8668.6|16
1643396240000|2022-01-28 18:57:20|8671.6|8668.8|8670.4|8667.6|8671.6|8668.8|8669.6|8666.8|24
1643396250000|2022-01-28 18:57:30|8670.6|8667.8|8668.4|8665.6|8670.6|8667.8|8668.4|8665.6|28
1643396260000|2022-01-28 18:57:40|8668.1|8665.3|8666.6|8663.8|8668.6|8665.8|8666.6|8663.8|97
1643396270000|2022-01-28 18:57:50|8666.9|8664.1|8670.4|8667.6|8670.9|8668.1|8666.9|8664.1|46
1643396280000|2022-01-28 18:58:00|8670.9|8668.1|8671.4|8668.6|8672.4|8669.6|8670.6|8667.8|49
1643396290000|2022-01-28 18:58:10|8671.6|8668.8|8673.4|8670.6|8674.4|8671.6|8671.4|8668.6|131
1643396300000|2022-01-28 18:58:20|8673.6|8670.8|8673.9|8671.1|8674.4|8671.6|8672.6|8669.8|39
1643396310000|2022-01-28 18:58:30|8674.2|8671.4|8678.4|8675.6|8680.2|8677.4|8674.2|8671.4|193
1643396320000|2022-01-28 18:58:40|8678.1|8675.3|8678.2|8675.4|8678.4|8675.6|8677.4|8674.6|33
1643396330000|2022-01-28 18:58:50|8678.4|8675.6|8678.9|8676.1|8679.2|8676.4|8678.4|8675.6|20
1643396340000|2022-01-28 18:59:00|8679.2|8676.4|8677.2|8674.4|8680.2|8677.4|8676.6|8673.8|54
1643396350000|2022-01-28 18:59:10|8676.9|8674.1|8677.4|8674.6|8677.4|8674.6|8676.4|8673.6|43
1643396360000|2022-01-28 18:59:20|8677.2|8674.4|8676.4|8673.6|8677.4|8674.6|8675.4|8672.6|37
1643396370000|2022-01-28 18:59:30|8676.2|8673.4|8672.4|8669.6|8676.4|8673.6|8671.4|8668.6|46
1643396380000|2022-01-28 18:59:40|8672.1|8669.3|8667.6|8664.8|8672.4|8669.6|8667.6|8664.8|135
1643396390000|2022-01-28 18:59:50|8667.4|8664.6|8665.6|8662.8|8669.4|8666.6|8664.7|8661.9|112
1643396400000|2022-01-28 19:00:00|8664.6|8661.8|8669.4|8666.6|8669.6|8666.8|8662.7|8659.9|116
1643396410000|2022-01-28 19:00:10|8669.1|8666.3|8672.9|8670.1|8674.1|8671.3|8669.1|8666.3|51
1643396420000|2022-01-28 19:00:20|8673.1|8670.3|8670.1|8667.3|8673.1|8670.3|8669.4|8666.6|31
1643396430000|2022-01-28 19:00:30|8669.7|8666.9|8669.2|8666.4|8670.2|8667.4|8668.4|8665.6|35
1643396440000|2022-01-28 19:00:40|8669.4|8666.6|8666.6|8663.8|8671.4|8668.6|8665.6|8662.8|158
1643396450000|2022-01-28 19:00:50|8666.4|8663.6|8665.7|8662.9|8666.7|8663.9|8665.4|8662.6|122
1643396460000|2022-01-28 19:01:00|8666.4|8663.6|8666.7|8663.9|8668.7|8665.9|8665.7|8662.9|44
1643396470000|2022-01-28 19:01:10|8666.6|8663.8|8669.6|8666.8|8670.4|8667.6|8666.2|8663.4|123
1643396480000|2022-01-28 19:01:20|8670.4|8667.6|8670.4|8667.6|8670.4|8667.6|8668.4|8665.6|23
1643396490000|2022-01-28 19:01:30|8670.1|8667.3|8672.1|8669.3|8672.4|8669.6|8669.4|8666.6|55
1643396500000|2022-01-28 19:01:40|8672.4|8669.6|8672.4|8669.6|8672.4|8669.6|8670.1|8667.3|15
1643396510000|2022-01-28 19:01:50|8672.1|8669.3|8675.4|8672.6|8676.2|8673.4|8671.9|8669.1|35
1643396520000|2022-01-28 19:02:00|8675.6|8672.8|8675.1|8672.3|8677.4|8674.6|8674.6|8671.8|43
1643396530000|2022-01-28 19:02:10|8675.4|8672.6|8675.4|8672.6|8675.4|8672.6|8673.6|8670.8|30
1643396540000|2022-01-28 19:02:20|8675.2|8672.4|8674.4|8671.6|8676.1|8673.3|8674.4|8671.6|49
1643396550000|2022-01-28 19:02:30|8674.5|8671.7|8673.4|8670.6|8674.5|8671.7|8672.2|8669.4|18
1643396560000|2022-01-28 19:02:40|8673.2|8670.4|8670.4|8667.6|8673.2|8670.4|8670.4|8667.6|23
1643396570000|2022-01-28 19:02:50|8669.5|8666.7|8663.9|8661.1|8669.9|8667.1|8663.5|8660.7|88
1643396580000|2022-01-28 19:03:00|8664.2|8661.4|8663.4|8660.6|8665.5|8662.7|8662.5|8659.7|51
1643396590000|2022-01-28 19:03:10|8663.5|8660.7|8663.5|8660.7|8665.5|8662.7|8663.4|8660.6|57
1643396600000|2022-01-28 19:03:20|8664.2|8661.4|8665.5|8662.7|8666.4|8663.6|8663.4|8660.6|45
1643396610000|2022-01-28 19:03:30|8665.9|8663.1|8666.5|8663.7|8667.4|8664.6|8664.4|8661.6|22
1643396620000|2022-01-28 19:03:40|8666.4|8663.6|8668.4|8665.6|8669.4|8666.6|8666.4|8663.6|19
1643396630000|2022-01-28 19:03:50|8668.7|8665.9|8671.7|8668.9|8673|8670.2|8668.7|8665.9|46
1643396640000|2022-01-28 19:04:00|8672.1|8669.3|8671.4|8668.6|8672.2|8669.4|8670.4|8667.6|27
1643396650000|2022-01-28 19:04:10|8671.2|8668.4|8672.4|8669.6|8672.9|8670.1|8669.4|8666.6|83
1643396660000|2022-01-28 19:04:20|8672.2|8669.4|8671.4|8668.6|8673.2|8670.4|8671.4|8668.6|27
1643396670000|2022-01-28 19:04:30|8671.7|8668.9|8671.4|8668.6|8671.7|8668.9|8669.5|8666.7|23
1643396680000|2022-01-28 19:04:40|8671.2|8668.4|8672.2|8669.4|8672.5|8669.7|8670.9|8668.1|32
1643396690000|2022-01-28 19:04:50|8672.4|8669.6|8669.4|8666.6|8672.4|8669.6|8669.4|8666.6|45
1643396700000|2022-01-28 19:05:00|8670.2|8667.4|8669.4|8666.6|8672.4|8669.6|8669.2|8666.4|70
1643396710000|2022-01-28 19:05:10|8669|8666.2|8668.4|8665.6|8669|8666.2|8666.4|8663.6|26
1643396720000|2022-01-28 19:05:20|8668.7|8665.9|8670.5|8667.7|8671.7|8668.9|8668.2|8665.4|43
1643396730000|2022-01-28 19:05:30|8670.4|8667.6|8669.5|8666.7|8671.4|8668.6|8669.4|8666.6|61
1643396740000|2022-01-28 19:05:40|8670.2|8667.4|8670.4|8667.6|8671.9|8669.1|8669.5|8666.7|34
1643396750000|2022-01-28 19:05:50|8669.4|8666.6|8670.4|8667.6|8671.4|8668.6|8669.4|8666.6|24
1643396760000|2022-01-28 19:06:00|8670.7|8667.9|8671.2|8668.4|8673.4|8670.6|8666.7|8663.9|662
1643396770000|2022-01-28 19:06:10|8671|8668.2|8671|8668.2|8673.5|8670.7|8670.2|8667.4|241
1643396780000|2022-01-28 19:06:20|8671.4|8668.6|8672|8669.2|8673|8670.2|8671|8668.2|24
1643396790000|2022-01-28 19:06:30|8672.2|8669.4|8672|8669.2|8673.5|8670.7|8671.2|8668.4|104
1643396800000|2022-01-28 19:06:40|8672.4|8669.6|8669|8666.2|8674.2|8671.4|8668.4|8665.6|124
1643396810000|2022-01-28 19:06:50|8669.2|8666.4|8668|8665.2|8671.4|8668.6|8667.9|8665.1|58
1643396820000|2022-01-28 19:07:00|8667.7|8664.9|8663|8660.2|8668|8665.2|8662|8659.2|87
1643396830000|2022-01-28 19:07:10|8662.9|8660.1|8658|8655.2|8662.9|8660.1|8658|8655.2|128
1643396840000|2022-01-28 19:07:20|8657.9|8655.1|8655|8652.2|8658.4|8655.6|8655|8652.2|121
1643396850000|2022-01-28 19:07:30|8655.2|8652.4|8651|8648.2|8656|8653.2|8648.2|8645.4|201
1643396860000|2022-01-28 19:07:40|8651.7|8648.9|8652|8649.2|8653|8650.2|8651|8648.2|103
1643396870000|2022-01-28 19:07:50|8651.2|8648.4|8648.5|8645.7|8651.2|8648.4|8647|8644.2|124
1643396880000|2022-01-28 19:08:00|8648|8645.2|8648|8645.2|8648.2|8645.4|8646|8643.2|99
1643396890000|2022-01-28 19:08:10|8647.4|8644.6|8642|8639.2|8648|8645.2|8639.9|8637.1|257
1643396900000|2022-01-28 19:08:20|8643|8640.2|8641|8638.2|8643|8640.2|8640|8637.2|71
1643396910000|2022-01-28 19:08:30|8641.4|8638.6|8639|8636.2|8641.4|8638.6|8638|8635.2|125
1643396920000|2022-01-28 19:08:40|8640|8637.2|8638|8635.2|8640|8637.2|8638|8635.2|92
1643396930000|2022-01-28 19:08:50|8638.4|8635.6|8639|8636.2|8639.4|8636.6|8637.9|8635.1|23
1643396940000|2022-01-28 19:09:00|8639.7|8636.9|8641|8638.2|8642.9|8640.1|8639|8636.2|81
1643396950000|2022-01-28 19:09:10|8641.4|8638.6|8639|8636.2|8641.4|8638.6|8637.9|8635.1|77
1643396960000|2022-01-28 19:09:20|8638.9|8636.1|8639|8636.2|8639.9|8637.1|8638|8635.2|89
1643396970000|2022-01-28 19:09:30|8638.9|8636.1|8636.9|8634.1|8639.9|8637.1|8635.9|8633.1|116
1643396980000|2022-01-28 19:09:40|8637.4|8634.6|8632|8629.2|8637.9|8635.1|8632|8629.2|106
1643396990000|2022-01-28 19:09:50|8633|8630.2|8636|8633.2|8636|8633.2|8633|8630.2|44
1643397000000|2022-01-28 19:10:00|8636.4|8633.6|8636|8633.2|8637|8634.2|8633|8630.2|126
1643397010000|2022-01-28 19:10:10|8635.7|8632.9|8636|8633.2|8637|8634.2|8634.9|8632.1|36
1643397020000|2022-01-28 19:10:20|8635.2|8632.4|8631.2|8628.4|8635.2|8632.4|8631|8628.2|180
1643397030000|2022-01-28 19:10:30|8630|8627.2|8627.2|8624.4|8631|8628.2|8626.2|8623.4|115
1643397040000|2022-01-28 19:10:40|8628|8625.2|8625.2|8622.4|8628.2|8625.4|8625.2|8622.4|94
1643397050000|2022-01-28 19:10:50|8625.9|8623.1|8628.2|8625.4|8628.9|8626.1|8625.9|8623.1|62
1643397060000|2022-01-28 19:11:00|8628|8625.2|8629|8626.2|8630.2|8627.4|8627.2|8624.4|45
1643397070000|2022-01-28 19:11:10|8628.2|8625.4|8625|8622.2|8628.2|8625.4|8625|8622.2|47
1643397080000|2022-01-28 19:11:20|8623.3|8620.5|8620.7|8617.9|8625.2|8622.4|8619.7|8616.9|261
1643397090000|2022-01-28 19:11:30|8620.2|8617.4|8623|8620.2|8624|8621.2|8620|8617.2|183
1643397100000|2022-01-28 19:11:40|8623.5|8620.7|8623|8620.2|8625|8622.2|8621.5|8618.7|195
1643397110000|2022-01-28 19:11:50|8623.7|8620.9|8625|8622.2|8625.9|8623.1|8623|8620.2|35
1643397120000|2022-01-28 19:12:00|8625.7|8622.9|8624.2|8621.4|8626.4|8623.6|8623|8620.2|109
1643397130000|2022-01-28 19:12:10|8624.4|8621.6|8626|8623.2|8626.7|8623.9|8623|8620.2|31
1643397140000|2022-01-28 19:12:20|8625.9|8623.1|8625|8622.2|8625.9|8623.1|8623|8620.2|20
1643397150000|2022-01-28 19:12:30|8624.2|8621.4|8625|8622.2|8625|8622.2|8623|8620.2|21
1643397160000|2022-01-28 19:12:40|8624.9|8622.1|8626|8623.2|8627|8624.2|8624|8621.2|44
1643397170000|2022-01-28 19:12:50|8626.4|8623.6|8626|8623.2|8627.2|8624.4|8625.7|8622.9|52
1643397180000|2022-01-28 19:13:00|8626.7|8623.9|8622.9|8620.1|8627|8624.2|8622|8619.2|89
1643397190000|2022-01-28 19:13:10|8622.5|8619.7|8624|8621.2|8626|8623.2|8622.5|8619.7|78
1643397200000|2022-01-28 19:13:20|8623.7|8620.9|8624.7|8621.9|8625|8622.2|8623.5|8620.7|38
1643397210000|2022-01-28 19:13:30|8625|8622.2|8624|8621.2|8625|8622.2|8623|8620.2|35
1643397220000|2022-01-28 19:13:40|8623|8620.2|8623|8620.2|8624|8621.2|8621.2|8618.4|35
1643397230000|2022-01-28 19:13:50|8622.2|8619.4|8620.2|8617.4|8622.2|8619.4|8619.5|8616.7|104
1643397240000|2022-01-28 19:14:00|8620.3|8617.5|8616.2|8613.4|8621|8618.2|8616.2|8613.4|140
1643397250000|2022-01-28 19:14:10|8616.9|8614.1|8623.5|8620.7|8623.7|8620.9|8616.5|8613.7|102
1643397260000|2022-01-28 19:14:20|8623.2|8620.4|8620|8617.2|8624|8621.2|8617.3|8614.5|227
1643397270000|2022-01-28 19:14:30|8619.7|8616.9|8620.9|8618.1|8621|8618.2|8618|8615.2|60
1643397280000|2022-01-28 19:14:40|8620.5|8617.7|8621|8618.2|8622|8619.2|8619|8616.2|105
1643397290000|2022-01-28 19:14:50|8621.4|8618.6|8619.7|8616.9|8622|8619.2|8619.7|8616.9|82
1643397300000|2022-01-28 19:15:00|8619.4|8616.6|8625|8622.2|8625.2|8622.4|8619|8616.2|260
1643397310000|2022-01-28 19:15:10|8624.9|8622.1|8620.9|8618.1|8624.9|8622.1|8620|8617.2|90
1643397320000|2022-01-28 19:15:20|8620|8617.2|8619.9|8617.1|8621|8618.2|8618.5|8615.7|62
1643397330000|2022-01-28 19:15:30|8619.5|8616.7|8620|8617.2|8620.9|8618.1|8618.2|8615.4|21
1643397340000|2022-01-28 19:15:40|8619.2|8616.4|8618.2|8615.4|8621|8618.2|8618|8615.2|108
1643397350000|2022-01-28 19:15:50|8618|8615.2|8627|8624.2|8627|8624.2|8618|8615.2|353
1643397360000|2022-01-28 19:16:00|8626.7|8623.9|8623.5|8620.7|8626.7|8623.9|8623.5|8620.7|70
1643397370000|2022-01-28 19:16:10|8624|8621.2|8623|8620.2|8626|8623.2|8623|8620.2|75
1643397380000|2022-01-28 19:16:20|8622.7|8619.9|8627|8624.2|8627.7|8624.9|8622.3|8619.5|58
1643397390000|2022-01-28 19:16:30|8627.2|8624.4|8626|8623.2|8628|8625.2|8624.3|8621.5|75
1643397400000|2022-01-28 19:16:40|8625.3|8622.5|8629|8626.2|8629|8626.2|8625|8622.2|98
1643397410000|2022-01-28 19:16:50|8628.3|8625.5|8629|8626.2|8630|8627.2|8628|8625.2|81
1643397420000|2022-01-28 19:17:00|8629.5|8626.7|8633|8630.2|8633.2|8630.4|8629|8626.2|92
1643397430000|2022-01-28 19:17:10|8632.7|8629.9|8633|8630.2|8633.2|8630.4|8632|8629.2|62
1643397440000|2022-01-28 19:17:20|8633.3|8630.5|8635|8632.2|8637|8634.2|8633.2|8630.4|134
1643397450000|2022-01-28 19:17:30|8634.8|8632|8638.7|8635.9|8640|8637.2|8634.8|8632|198
1643397460000|2022-01-28 19:17:40|8638.3|8635.5|8637.2|8634.4|8641|8638.2|8637|8634.2|89
1643397470000|2022-01-28 19:17:50|8637|8634.2|8636|8633.2|8637|8634.2|8635|8632.2|82
1643397480000|2022-01-28 19:18:00|8636.8|8634|8638.2|8635.4|8638.2|8635.4|8636|8633.2|93
1643397490000|2022-01-28 19:18:10|8638.8|8636|8638|8635.2|8639.8|8637|8637|8634.2|46
1643397500000|2022-01-28 19:18:20|8637.7|8634.9|8637|8634.2|8638|8635.2|8636.2|8633.4|62
1643397510000|2022-01-28 19:18:30|8639|8636.2|8641.2|8638.4|8643.8|8641|8637.8|8635|652
1643397520000|2022-01-28 19:18:40|8640.7|8637.9|8641.8|8639|8643|8640.2|8640.7|8637.9|79
1643397530000|2022-01-28 19:18:50|8642.2|8639.4|8644.3|8641.5|8644.3|8641.5|8640.7|8637.9|46
1643397540000|2022-01-28 19:19:00|8643.3|8640.5|8643.3|8640.5|8643.3|8640.5|8641.2|8638.4|92
1643397550000|2022-01-28 19:19:10|8643.2|8640.4|8644.5|8641.7|8645.3|8642.5|8642.3|8639.5|69
1643397560000|2022-01-28 19:19:20|8644.3|8641.5|8645.3|8642.5|8646.3|8643.5|8642.5|8639.7|94
1643397570000|2022-01-28 19:19:30|8645.5|8642.7|8645.3|8642.5|8646.3|8643.5|8644.3|8641.5|123
1643397580000|2022-01-28 19:19:40|8645.7|8642.9|8646.3|8643.5|8647.2|8644.4|8645.3|8642.5|31
1643397590000|2022-01-28 19:19:50|8646.2|8643.4|8644.2|8641.4|8646.3|8643.5|8642.8|8640|77
1643397600000|2022-01-28 19:20:00|8643.8|8641|8642.2|8639.4|8644.2|8641.4|8641.8|8639|129
1643397610000|2022-01-28 19:20:10|8641.8|8639|8648.2|8645.4|8648.2|8645.4|8641.8|8639|75
1643397620000|2022-01-28 19:20:20|8649|8646.2|8646|8643.2|8650.2|8647.4|8646|8643.2|77
1643397630000|2022-01-28 19:20:30|8646.2|8643.4|8643.2|8640.4|8647|8644.2|8641.2|8638.4|343
1643397640000|2022-01-28 19:20:40|8643.3|8640.5|8641.2|8638.4|8643.3|8640.5|8638.5|8635.7|266
1643397650000|2022-01-28 19:20:50|8641.3|8638.5|8641.7|8638.9|8642.7|8639.9|8638.3|8635.5|202
1643397660000|2022-01-28 19:21:00|8642|8639.2|8637.8|8635|8642.2|8639.4|8635.8|8633|60
1643397670000|2022-01-28 19:21:10|8638.2|8635.4|8636.3|8633.5|8639.2|8636.4|8636.2|8633.4|101
1643397680000|2022-01-28 19:21:20|8635.3|8632.5|8636.3|8633.5|8637.2|8634.4|8634|8631.2|100
1643397690000|2022-01-28 19:21:30|8636.5|8633.7|8635.3|8632.5|8637.2|8634.4|8634.3|8631.5|245
1643397700000|2022-01-28 19:21:40|8635.2|8632.4|8634.5|8631.7|8635.3|8632.5|8632.5|8629.7|126
1643397710000|2022-01-28 19:21:50|8635.5|8632.7|8639.2|8636.4|8639.2|8636.4|8635.5|8632.7|145
1643397720000|2022-01-28 19:22:00|8638.8|8636|8633.5|8630.7|8639.3|8636.5|8632.3|8629.5|138
1643397730000|2022-01-28 19:22:10|8634.3|8631.5|8635.3|8632.5|8635.8|8633|8632.3|8629.5|69
1643397740000|2022-01-28 19:22:20|8634.3|8631.5|8631.5|8628.7|8635|8632.2|8630.5|8627.7|71
1643397750000|2022-01-28 19:22:30|8631|8628.2|8632.6|8629.8|8635.5|8632.7|8630.5|8627.7|221
1643397760000|2022-01-28 19:22:40|8633.5|8630.7|8635.6|8632.8|8636.6|8633.8|8633.5|8630.7|40
1643397770000|2022-01-28 19:22:50|8636.1|8633.3|8634.6|8631.8|8637.8|8635|8634.6|8631.8|284
1643397780000|2022-01-28 19:23:00|8635.5|8632.7|8635.6|8632.8|8635.6|8632.8|8633.6|8630.8|65
1643397790000|2022-01-28 19:23:10|8634.8|8632|8635|8632.2|8636.8|8634|8633.8|8631|801
1643397800000|2022-01-28 19:23:20|8635.3|8632.5|8639.3|8636.5|8640.1|8637.3|8634.3|8631.5|195
1643397810000|2022-01-28 19:23:30|8639.5|8636.7|8637.3|8634.5|8639.5|8636.7|8637|8634.2|182
1643397820000|2022-01-28 19:23:40|8636.3|8633.5|8636|8633.2|8637|8634.2|8634.1|8631.3|65
1643397830000|2022-01-28 19:23:50|8635.3|8632.5|8634.3|8631.5|8635.6|8632.8|8633.5|8630.7|52
1643397840000|2022-01-28 19:24:00|8634.5|8631.7|8637.3|8634.5|8637.5|8634.7|8634.3|8631.5|31
1643397850000|2022-01-28 19:24:10|8638.1|8635.3|8638.3|8635.5|8638.3|8635.5|8636.5|8633.7|76
1643397860000|2022-01-28 19:24:20|8638.5|8635.7|8640.1|8637.3|8640.3|8637.5|8638.3|8635.5|59
1643397870000|2022-01-28 19:24:30|8639.8|8637|8639.3|8636.5|8639.8|8637|8638.6|8635.8|22
1643397880000|2022-01-28 19:24:40|8638.5|8635.7|8633.3|8630.5|8639|8636.2|8633.3|8630.5|96
1643397890000|2022-01-28 19:24:50|8633.5|8630.7|8634.1|8631.3|8635.3|8632.5|8632.3|8629.5|98
1643397900000|2022-01-28 19:25:00|8634.8|8632|8637|8634.2|8638.8|8636|8634.8|8632|202
1643397910000|2022-01-28 19:25:10|8636.1|8633.3|8633.3|8630.5|8636.5|8633.7|8631.1|8628.3|398
1643397920000|2022-01-28 19:25:20|8634.1|8631.3|8633.1|8630.3|8634.3|8631.5|8631.1|8628.3|169
1643397930000|2022-01-28 19:25:30|8633.3|8630.5|8631.6|8628.8|8633.3|8630.5|8631.3|8628.5|45
1643397940000|2022-01-28 19:25:40|8631.3|8628.5|8632.3|8629.5|8633.3|8630.5|8631.3|8628.5|72
1643397950000|2022-01-28 19:25:50|8632.6|8629.8|8632.3|8629.5|8634.5|8631.7|8631.3|8628.5|228
1643397960000|2022-01-28 19:26:00|8632.5|8629.7|8633.5|8630.7|8634.3|8631.5|8631.5|8628.7|53
1643397970000|2022-01-28 19:26:10|8634.3|8631.5|8630.5|8627.7|8635.5|8632.7|8628.5|8625.7|142
1643397980000|2022-01-28 19:26:20|8630.6|8627.8|8631.6|8628.8|8632.3|8629.5|8629.6|8626.8|253
1643397990000|2022-01-28 19:26:30|8630.9|8628.1|8630.6|8627.8|8631.6|8628.8|8629.6|8626.8|417
1643398000000|2022-01-28 19:26:40|8631|8628.2|8634.6|8631.8|8637.1|8634.3|8630.8|8628|112
1643398010000|2022-01-28 19:26:50|8634.5|8631.7|8642.6|8639.8|8643.8|8641|8633.6|8630.8|276
1643398020000|2022-01-28 19:27:00|8642.5|8639.7|8643.4|8640.6|8643.6|8640.8|8638.6|8635.8|244
1643398030000|2022-01-28 19:27:10|8644.6|8641.8|8639.6|8636.8|8645.6|8642.8|8638.3|8635.5|248
1643398040000|2022-01-28 19:27:20|8638.9|8636.1|8637.1|8634.3|8639.6|8636.8|8636.8|8634|97
1643398050000|2022-01-28 19:27:30|8637.6|8634.8|8639.6|8636.8|8640.8|8638|8635.1|8632.3|149
1643398060000|2022-01-28 19:27:40|8639.4|8636.6|8644.4|8641.6|8644.6|8641.8|8639.4|8636.6|95
1643398070000|2022-01-28 19:27:50|8644.6|8641.8|8642.6|8639.8|8644.8|8642|8639.9|8637.1|148
1643398080000|2022-01-28 19:28:00|8643.4|8640.6|8654.3|8651.5|8654.3|8651.5|8640.8|8638|737
1643398090000|2022-01-28 19:28:10|8653.9|8651.1|8646.3|8643.5|8654.3|8651.5|8644.4|8641.6|354
1643398100000|2022-01-28 19:28:20|8645.4|8642.6|8640.6|8637.8|8646.4|8643.6|8640.6|8637.8|480
1643398110000|2022-01-28 19:28:30|8640.4|8637.6|8643.8|8641|8644.6|8641.8|8638.4|8635.6|273
1643398120000|2022-01-28 19:28:40|8642.9|8640.1|8642.4|8639.6|8643.4|8640.6|8638.4|8635.6|255
1643398130000|2022-01-28 19:28:50|8642.3|8639.5|8642.4|8639.6|8643.4|8640.6|8639.4|8636.6|410
1643398140000|2022-01-28 19:29:00|8642.8|8640|8639.4|8636.6|8643.8|8641|8639.4|8636.6|377
1643398150000|2022-01-28 19:29:10|8639.6|8636.8|8634.8|8632|8639.6|8636.8|8634.6|8631.8|401
1643398160000|2022-01-28 19:29:20|8634.1|8631.3|8630.6|8627.8|8634.4|8631.6|8628.8|8626|355
1643398170000|2022-01-28 19:29:30|8630.4|8627.6|8626.8|8624|8630.8|8628|8626.6|8623.8|306
1643398180000|2022-01-28 19:29:40|8625.8|8623|8625.8|8623|8629.1|8626.3|8625.6|8622.8|321
1643398190000|2022-01-28 19:29:50|8628.1|8625.3|8630.4|8627.6|8631.6|8628.8|8626.8|8624|526
1643398200000|2022-01-28 19:30:00|8630.6|8627.8|8627.8|8625|8630.6|8627.8|8625.8|8623|304
1643398210000|2022-01-28 19:30:10|8627.6|8624.8|8627.6|8624.8|8628.6|8625.8|8625.8|8623|96
1643398220000|2022-01-28 19:30:20|8627.8|8625|8627.8|8625|8628.8|8626|8624.8|8622|228
1643398230000|2022-01-28 19:30:30|8628.3|8625.5|8628.8|8626|8631.3|8628.5|8627.8|8625|120
1643398240000|2022-01-28 19:30:40|8627.3|8624.5|8628.8|8626|8629.8|8627|8626.8|8624|162
1643398250000|2022-01-28 19:30:50|8628.4|8625.6|8626.3|8623.5|8630.3|8627.5|8625.8|8623|78
1643398260000|2022-01-28 19:31:00|8625.8|8623|8623.9|8621.1|8627.8|8625|8620.8|8618|172
1643398270000|2022-01-28 19:31:10|8624.3|8621.5|8627.6|8624.8|8627.8|8625|8622.4|8619.6|191
1643398280000|2022-01-28 19:31:20|8626.9|8624.1|8629.8|8627|8629.8|8627|8625.6|8622.8|73
1643398290000|2022-01-28 19:31:30|8629.6|8626.8|8623.8|8621|8629.6|8626.8|8623.3|8620.5|71
1643398300000|2022-01-28 19:31:40|8623.6|8620.8|8622.8|8620|8623.6|8620.8|8619.8|8617|84
1643398310000|2022-01-28 19:31:50|8623.3|8620.5|8623.6|8620.8|8623.8|8621|8622.8|8620|23
1643398320000|2022-01-28 19:32:00|8623.8|8621|8618.6|8615.8|8625.8|8623|8618.6|8615.8|89
1643398330000|2022-01-28 19:32:10|8618.3|8615.5|8618.6|8615.8|8619.8|8617|8617.8|8615|34
1643398340000|2022-01-28 19:32:20|8618.3|8615.5|8618.4|8615.6|8618.6|8615.8|8616.6|8613.8|40
1643398350000|2022-01-28 19:32:30|8618.6|8615.8|8613.8|8611|8618.6|8615.8|8612.8|8610|251
1643398360000|2022-01-28 19:32:40|8614.4|8611.6|8614.6|8611.8|8616.8|8614|8614.3|8611.5|90
1643398370000|2022-01-28 19:32:50|8615.1|8612.3|8618.6|8615.8|8618.6|8615.8|8614.6|8611.8|31
1643398380000|2022-01-28 19:33:00|8618.3|8615.5|8621.1|8618.3|8621.6|8618.8|8617.8|8615|80
1643398390000|2022-01-28 19:33:10|8620.8|8618|8621.6|8618.8|8621.6|8618.8|8619.6|8616.8|55
1643398400000|2022-01-28 19:33:20|8621.3|8618.5|8619.6|8616.8|8621.8|8619|8618.6|8615.8|31
1643398410000|2022-01-28 19:33:30|8619.3|8616.5|8618.3|8615.5|8619.6|8616.8|8618.1|8615.3|14
1643398420000|2022-01-28 19:33:40|8618.6|8615.8|8616.6|8613.8|8618.6|8615.8|8615.8|8613|44
1643398430000|2022-01-28 19:33:50|8615.6|8612.8|8614.6|8611.8|8616.6|8613.8|8614.6|8611.8|37
1643398440000|2022-01-28 19:34:00|8614.8|8612|8617.6|8614.8|8618.6|8615.8|8613.8|8611|80
1643398450000|2022-01-28 19:34:10|8616.8|8614|8617.6|8614.8|8618.8|8616|8616.8|8614|22
1643398460000|2022-01-28 19:34:20|8617.8|8615|8619.6|8616.8|8620.8|8618|8617.6|8614.8|33
1643398470000|2022-01-28 19:34:30|8618.8|8616|8620.6|8617.8|8620.8|8618|8618.6|8615.8|18
1643398480000|2022-01-28 19:34:40|8620.8|8618|8617.6|8614.8|8620.8|8618|8616.6|8613.8|34
1643398490000|2022-01-28 19:34:50|8617.8|8615|8613.8|8611|8617.8|8615|8613.6|8610.8|56
1643398500000|2022-01-28 19:35:00|8613.6|8610.8|8618.6|8615.8|8618.6|8615.8|8613.6|8610.8|45
1643398510000|2022-01-28 19:35:10|8618.4|8615.6|8617.6|8614.8|8619.6|8616.8|8616.6|8613.8|28
1643398520000|2022-01-28 19:35:20|8617.1|8614.3|8617.6|8614.8|8618.6|8615.8|8616.6|8613.8|11
1643398530000|2022-01-28 19:35:30|8616.9|8614.1|8616.6|8613.8|8617.7|8614.9|8616.6|8613.8|26
1643398540000|2022-01-28 19:35:40|8617.6|8614.8|8617.6|8614.8|8618.6|8615.8|8616.6|8613.8|42
1643398550000|2022-01-28 19:35:50|8617.9|8615.1|8617.7|8614.9|8618.6|8615.8|8616.6|8613.8|20
1643398560000|2022-01-28 19:36:00|8617.6|8614.8|8619.6|8616.8|8620.1|8617.3|8617.6|8614.8|9
1643398570000|2022-01-28 19:36:10|8618.7|8615.9|8619.7|8616.9|8620.6|8617.8|8618.6|8615.8|38
1643398580000|2022-01-28 19:36:20|8618.7|8615.9|8623.6|8620.8|8623.7|8620.9|8618.6|8615.8|185
1643398590000|2022-01-28 19:36:30|8623.2|8620.4|8624.6|8621.8|8624.7|8621.9|8621.6|8618.8|35
1643398600000|2022-01-28 19:36:40|8624.7|8621.9|8626.2|8623.4|8626.7|8623.9|8623.7|8620.9|35
1643398610000|2022-01-28 19:36:50|8626.7|8623.9|8627.6|8624.8|8629.7|8626.9|8626.6|8623.8|77
1643398620000|2022-01-28 19:37:00|8627.7|8624.9|8625.7|8622.9|8627.7|8624.9|8624.9|8622.1|16
1643398630000|2022-01-28 19:37:10|8625.6|8622.8|8626.2|8623.4|8626.7|8623.9|8624.7|8621.9|16
1643398640000|2022-01-28 19:37:20|8626.6|8623.8|8626.7|8623.9|8627.7|8624.9|8626.6|8623.8|26
1643398650000|2022-01-28 19:37:30|8625.7|8622.9|8624.7|8621.9|8625.7|8622.9|8623.7|8620.9|44
1643398660000|2022-01-28 19:37:40|8624.6|8621.8|8625.7|8622.9|8625.7|8622.9|8623.7|8620.9|22
1643398670000|2022-01-28 19:37:50|||||||||7
1643398680000|2022-01-28 19:38:00|8624.7|8621.9|8626.6|8623.8|8626.7|8623.9|8623.7|8620.9|40
1643398690000|2022-01-28 19:38:10|8626.2|8623.4|8625.7|8622.9|8626.7|8623.9|8625.7|8622.9|16
1643398700000|2022-01-28 19:38:20|8624.7|8621.9|8627.6|8624.8|8628.7|8625.9|8623.7|8620.9|50
1643398710000|2022-01-28 19:38:30|8627.4|8624.6|8626.7|8623.9|8628.7|8625.9|8626.7|8623.9|9
1643398720000|2022-01-28 19:38:40|8626.6|8623.8|8626.6|8623.8|8626.7|8623.9|8624.7|8621.9|234
1643398730000|2022-01-28 19:38:50|8626.7|8623.9|8627.7|8624.9|8629.2|8626.4|8626.7|8623.9|19
1643398740000|2022-01-28 19:39:00|8628.1|8625.3|8625.7|8622.9|8628.1|8625.3|8625.4|8622.6|8
1643398750000|2022-01-28 19:39:10|8625.6|8622.8|8626.7|8623.9|8626.7|8623.9|8625.6|8622.8|3
1643398760000|2022-01-28 19:39:20|8627.7|8624.9|8626.7|8623.9|8628.6|8625.8|8626.7|8623.9|41
1643398770000|2022-01-28 19:39:30|8627.1|8624.3|8624.2|8621.4|8627.2|8624.4|8624.1|8621.3|62
1643398780000|2022-01-28 19:39:40|8624.6|8621.8|8624.2|8621.4|8624.7|8621.9|8621.6|8618.8|53
1643398790000|2022-01-28 19:39:50|8623.9|8621.1|8626.7|8623.9|8626.7|8623.9|8623.2|8620.4|16
1643398800000|2022-01-28 19:40:00|8627.6|8624.8|8629.6|8626.8|8630.7|8627.9|8627.6|8624.8|85
1643398810000|2022-01-28 19:40:10|8629.7|8626.9|8628.7|8625.9|8630.7|8627.9|8628.6|8625.8|76
1643398820000|2022-01-28 19:40:20|8629.1|8626.3|8627.6|8624.8|8629.1|8626.3|8626.6|8623.8|12
1643398830000|2022-01-28 19:40:30|8627.9|8625.1|8627.6|8624.8|8628.7|8625.9|8627.6|8624.8|13
1643398840000|2022-01-28 19:40:40|8627.4|8624.6|8627.6|8624.8|8627.6|8624.8|8625.4|8622.6|13
1643398850000|2022-01-28 19:40:50|8627.7|8624.9|8631.6|8628.8|8631.6|8628.8|8627.7|8624.9|22
1643398860000|2022-01-28 19:41:00|8631.2|8628.4|8633.9|8631.1|8634.9|8632.1|8630.7|8627.9|141
1643398870000|2022-01-28 19:41:10|8633.6|8630.8|8632.9|8630.1|8634.4|8631.6|8631.4|8628.6|25
1643398880000|2022-01-28 19:41:20|8632.4|8629.6|8632.9|8630.1|8633.2|8630.4|8632.2|8629.4|115
1643398890000|2022-01-28 19:41:30|8632.4|8629.6|8635.2|8632.4|8635.4|8632.6|8631.9|8629.1|19
1643398900000|2022-01-28 19:41:40|8635.4|8632.6|8635.4|8632.6|8635.4|8632.6|8634.4|8631.6|69
1643398910000|2022-01-28 19:41:50|8634.4|8631.6|8633.4|8630.6|8634.4|8631.6|8633.4|8630.6|15
1643398920000|2022-01-28 19:42:00|8632.7|8629.9|8631.6|8628.8|8633.4|8630.6|8631.6|8628.8|34
1643398930000|2022-01-28 19:42:10|8632.1|8629.3|8633.6|8630.8|8633.6|8630.8|8631.6|8628.8|16
1643398940000|2022-01-28 19:42:20|8633.4|8630.6|8635.4|8632.6|8635.4|8632.6|8632.6|8629.8|56
1643398950000|2022-01-28 19:42:30|8635.2|8632.4|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|11
1643398960000|2022-01-28 19:42:40|8634.9|8632.1|8634.6|8631.8|8634.9|8632.1|8633.7|8630.9|7
1643398970000|2022-01-28 19:42:50|8635.2|8632.4|8636.6|8633.8|8636.6|8633.8|8634.6|8631.8|19
1643398980000|2022-01-28 19:43:00|8635.9|8633.1|8639.2|8636.4|8639.6|8636.8|8635.6|8632.8|35
1643398990000|2022-01-28 19:43:10|8639.6|8636.8|8636.6|8633.8|8639.6|8636.8|8636.6|8633.8|40
1643399000000|2022-01-28 19:43:20|8635.7|8632.9|8636.9|8634.1|8637.6|8634.8|8635.7|8632.9|27
1643399010000|2022-01-28 19:43:30|8636.6|8633.8|8636.6|8633.8|8638.4|8635.6|8636.6|8633.8|14
1643399020000|2022-01-28 19:43:40|8637.2|8634.4|8637.6|8634.8|8637.6|8634.8|8636.6|8633.8|44
1643399030000|2022-01-28 19:43:50|8638.6|8635.8|8638.6|8635.8|8638.6|8635.8|8638.1|8635.3|2
1643399040000|2022-01-28 19:44:00|8639.6|8636.8|8638.6|8635.8|8640.6|8637.8|8638.6|8635.8|21
1643399050000|2022-01-28 19:44:10|8638.9|8636.1|8638.6|8635.8|8640.6|8637.8|8638.6|8635.8|16
1643399060000|2022-01-28 19:44:20|8639.1|8636.3|8639.4|8636.6|8639.4|8636.6|8639.1|8636.3|1
1643399070000|2022-01-28 19:44:30|8639.6|8636.8|8636.2|8633.4|8639.6|8636.8|8635.6|8632.8|50
1643399080000|2022-01-28 19:44:40|8636.4|8633.6|8635.6|8632.8|8637.6|8634.8|8635.6|8632.8|12
1643399090000|2022-01-28 19:44:50|8635.9|8633.1|8634.6|8631.8|8636.2|8633.4|8633.6|8630.8|66
1643399100000|2022-01-28 19:45:00|8633.6|8630.8|8634.6|8631.8|8635.6|8632.8|8633.6|8630.8|52
1643399110000|2022-01-28 19:45:10|8634.2|8631.4|8631.6|8628.8|8634.6|8631.8|8630.7|8627.9|26
1643399120000|2022-01-28 19:45:20|8631.2|8628.4|8632.2|8629.4|8632.6|8629.8|8630.6|8627.8|17
1643399130000|2022-01-28 19:45:30|8632.6|8629.8|8633.2|8630.4|8633.2|8630.4|8632.2|8629.4|7
1643399140000|2022-01-28 19:45:40|8633.6|8630.8|8631.6|8628.8|8634.6|8631.8|8630.6|8627.8|33
1643399150000|2022-01-28 19:45:50|8631.1|8628.3|8630.2|8627.4|8631.2|8628.4|8629.6|8626.8|6
1643399160000|2022-01-28 19:46:00|8630.1|8627.3|8630.7|8627.9|8630.7|8627.9|8629.6|8626.8|20
1643399170000|2022-01-28 19:46:10|8631.2|8628.4|8630.6|8627.8|8632.6|8629.8|8630.6|8627.8|14
1643399180000|2022-01-28 19:46:20|8630.7|8627.9|8631.7|8628.9|8632.7|8629.9|8630.7|8627.9|35
1643399190000|2022-01-28 19:46:30|8631.6|8628.8|8629.7|8626.9|8631.6|8628.8|8629.6|8626.8|8
1643399200000|2022-01-28 19:46:40|8629.6|8626.8|8629.7|8626.9|8630.1|8627.3|8628.7|8625.9|15
1643399210000|2022-01-28 19:46:50|8629.9|8627.1|8631.5|8628.7|8631.7|8628.9|8629.7|8626.9|26
1643399220000|2022-01-28 19:47:00|8631.7|8628.9|8632.5|8629.7|8634.5|8631.7|8631.5|8628.7|22
1643399230000|2022-01-28 19:47:10|8632.2|8629.4|8634.5|8631.7|8634.5|8631.7|8631.7|8628.9|13
1643399240000|2022-01-28 19:47:20|8634.2|8631.4|8635.5|8632.7|8635.5|8632.7|8633.7|8630.9|28
1643399250000|2022-01-28 19:47:30|8635.7|8632.9|8634.5|8631.7|8637.4|8634.6|8634.5|8631.7|116
1643399260000|2022-01-28 19:47:40|8634.9|8632.1|8634.5|8631.7|8635.5|8632.7|8634.5|8631.7|20
1643399270000|2022-01-28 19:47:50|8634.9|8632.1|8635.9|8633.1|8636.5|8633.7|8634.9|8632.1|14
1643399280000|2022-01-28 19:48:00|8635.5|8632.7|8636.5|8633.7|8636.9|8634.1|8635.5|8632.7|12
1643399290000|2022-01-28 19:48:10|8637.2|8634.4|8637.5|8634.7|8638.5|8635.7|8637.2|8634.4|31
1643399300000|2022-01-28 19:48:20|8638.4|8635.6|8635.5|8632.7|8639.5|8636.7|8635.5|8632.7|33
1643399310000|2022-01-28 19:48:30|8635.9|8633.1|8633.4|8630.6|8636.5|8633.7|8633.4|8630.6|17
1643399320000|2022-01-28 19:48:40|8633.5|8630.7|8631.5|8628.7|8633.9|8631.1|8630.5|8627.7|18
1643399330000|2022-01-28 19:48:50|8631.9|8629.1|8631.5|8628.7|8631.9|8629.1|8631.4|8628.6|7
1643399340000|2022-01-28 19:49:00|8631.9|8629.1|8632.5|8629.7|8633.4|8630.6|8631.5|8628.7|5
1643399350000|2022-01-28 19:49:10|8632.9|8630.1|8633.5|8630.7|8633.5|8630.7|8632|8629.2|6
1643399360000|2022-01-28 19:49:20|8632.9|8630.1|8632.5|8629.7|8633.5|8630.7|8632.5|8629.7|9
1643399370000|2022-01-28 19:49:30|8633|8630.2|8633.5|8630.7|8633.5|8630.7|8632.5|8629.7|1
1643399380000|2022-01-28 19:49:40|8633.2|8630.4|8635.5|8632.7|8636|8633.2|8632.5|8629.7|14
1643399390000|2022-01-28 19:49:50|8636.4|8633.6|8637.5|8634.7|8637.5|8634.7|8635.5|8632.7|45
1643399400000|2022-01-28 19:50:00|8637.2|8634.4|8638.7|8635.9|8640.5|8637.7|8636.5|8633.7|101
1643399410000|2022-01-28 19:50:10|8639.4|8636.6|8633.7|8630.9|8639.5|8636.7|8633.5|8630.7|56
1643399420000|2022-01-28 19:50:20|8633.5|8630.7|8633.5|8630.7|8634.5|8631.7|8633.2|8630.4|3
1643399430000|2022-01-28 19:50:30|8632.7|8629.9|8633.5|8630.7|8633.5|8630.7|8632|8629.2|18
1643399440000|2022-01-28 19:50:40|8633|8630.2|8633.5|8630.7|8633.5|8630.7|8631.7|8628.9|4
1643399450000|2022-01-28 19:50:50|8634.5|8631.7|8633.5|8630.7|8634.5|8631.7|8633.5|8630.7|8
1643399460000|2022-01-28 19:51:00|8633.7|8630.9|8635.5|8632.7|8636.2|8633.4|8633.5|8630.7|19
1643399470000|2022-01-28 19:51:10|8636.5|8633.7|8637.5|8634.7|8637.5|8634.7|8636.2|8633.4|46
1643399480000|2022-01-28 19:51:20|8637.9|8635.1|8638.2|8635.4|8638.5|8635.7|8637.7|8634.9|32
1643399490000|2022-01-28 19:51:30|8637.9|8635.1|8638.5|8635.7|8638.5|8635.7|8637.5|8634.7|9
1643399500000|2022-01-28 19:51:40|8638.2|8635.4|8636.7|8633.9|8638.7|8635.9|8636.7|8633.9|44
1643399510000|2022-01-28 19:51:50|8637.5|8634.7|8639.5|8636.7|8639.7|8636.9|8637.5|8634.7|102
1643399520000|2022-01-28 19:52:00|8638.7|8635.9|8639.5|8636.7|8640.7|8637.9|8638.5|8635.7|55
1643399530000|2022-01-28 19:52:10|8639.7|8636.9|8638.7|8635.9|8639.7|8636.9|8638.2|8635.4|15
1643399540000|2022-01-28 19:52:20|8638.5|8635.7|8639.5|8636.7|8639.7|8636.9|8638.5|8635.7|0
1643399550000|2022-01-28 19:52:30|8639.7|8636.9|8639.5|8636.7|8639.7|8636.9|8638.7|8635.9|12
1643399560000|2022-01-28 19:52:40|8638.7|8635.9|8639.7|8636.9|8639.7|8636.9|8638.7|8635.9|6
1643399570000|2022-01-28 19:52:50|8639.5|8636.7|8638.7|8635.9|8639.7|8636.9|8638.7|8635.9|14
1643399580000|2022-01-28 19:53:00|8637.7|8634.9|8639.5|8636.7|8639.5|8636.7|8637.7|8634.9|21
1643399590000|2022-01-28 19:53:10|8638.7|8635.9|8640.7|8637.9|8642.5|8639.7|8638.5|8635.7|203
1643399600000|2022-01-28 19:53:20|8641.7|8638.9|8638.2|8635.4|8643.4|8640.6|8638.2|8635.4|214
1643399610000|2022-01-28 19:53:30|8638.5|8635.7|8636.5|8633.7|8638.5|8635.7|8636|8633.2|42
1643399620000|2022-01-28 19:53:40|8635.9|8633.1|8635.7|8632.9|8637.5|8634.7|8635.7|8632.9|74
1643399630000|2022-01-28 19:53:50|8636.5|8633.7|8639.7|8636.9|8639.7|8636.9|8636.5|8633.7|25
1643399640000|2022-01-28 19:54:00|8639.5|8636.7|8636.5|8633.7|8640.7|8637.9|8635.7|8632.9|54
1643399650000|2022-01-28 19:54:10|8636.2|8633.4|8637.5|8634.7|8637.7|8634.9|8635.7|8632.9|7
1643399660000|2022-01-28 19:54:20|8637.7|8634.9|8637.7|8634.9|8638.5|8635.7|8636.5|8633.7|19
1643399670000|2022-01-28 19:54:30|8637.5|8634.7|8635.7|8632.9|8638.7|8635.9|8635.5|8632.7|6
1643399680000|2022-01-28 19:54:40|8635.5|8632.7|8635.5|8632.7|8636.7|8633.9|8635.5|8632.7|18
1643399690000|2022-01-28 19:54:50|8635.7|8632.9|8635.2|8632.4|8636.5|8633.7|8635|8632.2|23
1643399700000|2022-01-28 19:55:00|8634.7|8631.9|8635.5|8632.7|8635.7|8632.9|8633.5|8630.7|12
1643399710000|2022-01-28 19:55:10|8636.2|8633.4|8642.5|8639.7|8642.7|8639.9|8635.5|8632.7|60
1643399720000|2022-01-28 19:55:20|8643.5|8640.7|8644.4|8641.6|8647.7|8644.9|8643.5|8640.7|182
1643399730000|2022-01-28 19:55:30|8645.2|8642.4|8647.5|8644.7|8648.5|8645.7|8644.4|8641.6|121
1643399740000|2022-01-28 19:55:40|8647.9|8645.1|8648.5|8645.7|8650.5|8647.7|8647.5|8644.7|116
1643399750000|2022-01-28 19:55:50|8650.5|8647.7|8649.9|8647.1|8650.5|8647.7|8648.5|8645.7|108
1643399760000|2022-01-28 19:56:00|8649.4|8646.6|8649.4|8646.6|8651.4|8648.6|8648.2|8645.4|48
1643399770000|2022-01-28 19:56:10|8649.2|8646.4|8646.4|8643.6|8649.4|8646.6|8646.4|8643.6|51
1643399780000|2022-01-28 19:56:20|8646.5|8643.7|8645.4|8642.6|8647.4|8644.6|8644.7|8641.9|33
1643399790000|2022-01-28 19:56:30|8645.2|8642.4|8646.9|8644.1|8647.4|8644.6|8644.4|8641.6|24
1643399800000|2022-01-28 19:56:40|8647.4|8644.6|8646.4|8643.6|8648|8645.2|8646.4|8643.6|9
1643399810000|2022-01-28 19:56:50|8646.2|8643.4|8647|8644.2|8647.9|8645.1|8646.2|8643.4|26
1643399820000|2022-01-28 19:57:00|8647.2|8644.4|8648.4|8645.6|8649.2|8646.4|8646.5|8643.7|56
1643399830000|2022-01-28 19:57:10|8648.7|8645.9|8648.5|8645.7|8650.4|8647.6|8648.2|8645.4|118
1643399840000|2022-01-28 19:57:20|8648.7|8645.9|8652.4|8649.6|8652.4|8649.6|8647.5|8644.7|80
1643399850000|2022-01-28 19:57:30|8651.7|8648.9|8650.5|8647.7|8652.5|8649.7|8650.5|8647.7|58
1643399860000|2022-01-28 19:57:40|8651.2|8648.4|8651.5|8648.7|8652.5|8649.7|8651.2|8648.4|29
1643399870000|2022-01-28 19:57:50|8652|8649.2|8651.9|8649.1|8652.5|8649.7|8651.5|8648.7|5
1643399880000|2022-01-28 19:58:00|8651.5|8648.7|8652.5|8649.7|8652.5|8649.7|8650.2|8647.4|90
1643399890000|2022-01-28 19:58:10|8651.7|8648.9|8652.5|8649.7|8652.5|8649.7|8651.5|8648.7|9
1643399900000|2022-01-28 19:58:20|8652.7|8649.9|8654.5|8651.7|8655.5|8652.7|8652.7|8649.9|73
1643399910000|2022-01-28 19:58:30|8654.3|8651.5|8653.3|8650.5|8654.5|8651.7|8653.2|8650.4|10
1643399920000|2022-01-28 19:58:40|8654|8651.2|8655.3|8652.5|8655.5|8652.7|8654|8651.2|21
1643399930000|2022-01-28 19:58:50|8655.2|8652.4|8655.3|8652.5|8655.3|8652.5|8655.2|8652.4|4
1643399940000|2022-01-28 19:59:00|8655.2|8652.4|8656.3|8653.5|8658|8655.2|8655.2|8652.4|81
1643399950000|2022-01-28 19:59:10|8656.2|8653.4|8654.3|8651.5|8656.2|8653.4|8654.3|8651.5|15
1643399960000|2022-01-28 19:59:20|8654.2|8651.4|8651.5|8648.7|8654.2|8651.4|8650.8|8648|34
1643399970000|2022-01-28 19:59:30|8651.3|8648.5|8648.5|8645.7|8651.5|8648.7|8648.5|8645.7|7
1643399980000|2022-01-28 19:59:40|8648.3|8645.5|8649.5|8646.7|8649.5|8646.7|8648.2|8645.4|12
1643399990000|2022-01-28 19:59:50|8649.8|8647|8653.2|8650.4|8653.3|8650.5|8649.5|8646.7|80
1643400000000|2022-01-28 20:00:00|8653|8650.2|8654.5|8651.7|8655.5|8652.7|8652.3|8649.5|69
1643400010000|2022-01-28 20:00:10|8655.2|8652.4|8657.3|8654.5|8657.5|8654.7|8654.5|8651.7|26
1643400020000|2022-01-28 20:00:20|8656.3|8653.5|8656.5|8653.7|8657.8|8655|8656.3|8653.5|12
1643400030000|2022-01-28 20:00:30|8657.5|8654.7|8656.5|8653.7|8657.5|8654.7|8656.3|8653.5|9
1643400040000|2022-01-28 20:00:40|8656.2|8653.4|8654.2|8651.4|8656.2|8653.4|8653.3|8650.5|23
1643400050000|2022-01-28 20:00:50|8654.3|8651.5|8651.5|8648.7|8654.5|8651.7|8651.2|8648.4|15
1643400060000|2022-01-28 20:01:00|8651.8|8649|8652.5|8649.7|8653.5|8650.7|8651.2|8648.4|61
1643400070000|2022-01-28 20:01:10|8651.7|8648.9|8650.5|8647.7|8651.7|8648.9|8649.5|8646.7|29
1643400080000|2022-01-28 20:01:20|8649.5|8646.7|8650.3|8647.5|8650.5|8647.7|8649.5|8646.7|47
1643400090000|2022-01-28 20:01:30|8650.2|8647.4|8649.5|8646.7|8650.2|8647.4|8648.5|8645.7|3
1643400100000|2022-01-28 20:01:40|8649.2|8646.4|8646.5|8643.7|8650|8647.2|8645.7|8642.9|28
1643400110000|2022-01-28 20:01:50|8646.3|8643.5|8647.5|8644.7|8648.5|8645.7|8646|8643.2|29
1643400120000|2022-01-28 20:02:00|8647.8|8645|8647.5|8644.7|8648.5|8645.7|8646.5|8643.7|26
1643400130000|2022-01-28 20:02:10|8647.8|8645|8648.3|8645.5|8648.5|8645.7|8647.3|8644.5|5
1643400140000|2022-01-28 20:02:20|8648.5|8645.7|8647.8|8645|8649.8|8647|8647.5|8644.7|18
1643400150000|2022-01-28 20:02:30|8648.2|8645.4|8648.8|8646|8649.5|8646.7|8648|8645.2|8
1643400160000|2022-01-28 20:02:40|8649.2|8646.4|8648.7|8645.9|8649.3|8646.5|8647.5|8644.7|19
1643400170000|2022-01-28 20:02:50|8648.5|8645.7|8649|8646.2|8649.3|8646.5|8648.3|8645.5|17
1643400180000|2022-01-28 20:03:00|8648.8|8646|8651.3|8648.5|8652.3|8649.5|8648.8|8646|32
1643400190000|2022-01-28 20:03:10|8651.8|8649|8654.3|8651.5|8654.3|8651.5|8651.8|8649|19
1643400200000|2022-01-28 20:03:20|8654.8|8652|8653.8|8651|8655.2|8652.4|8653.3|8650.5|9
1643400210000|2022-01-28 20:03:30|8653.5|8650.7|8652.3|8649.5|8653.8|8651|8652.3|8649.5|5
1643400220000|2022-01-28 20:03:40|8652.2|8649.4|8651.3|8648.5|8652.2|8649.4|8651.2|8648.4|15
1643400230000|2022-01-28 20:03:50|8651.2|8648.4|8653|8650.2|8653.8|8651|8651.2|8648.4|21
1643400240000|2022-01-28 20:04:00|8653.2|8650.4|8654.5|8651.7|8654.5|8651.7|8649.3|8646.5|117
1643400250000|2022-01-28 20:04:10|8654.2|8651.4|8653.5|8650.7|8654.5|8651.7|8653.2|8650.4|11
1643400260000|2022-01-28 20:04:20|8653.7|8650.9|8654.5|8651.7|8655.5|8652.7|8653.7|8650.9|19
1643400270000|2022-01-28 20:04:30|8654.2|8651.4|8653.5|8650.7|8654.5|8651.7|8653.3|8650.5|9
1643400280000|2022-01-28 20:04:40|8653.3|8650.5|8652.3|8649.5|8653.3|8650.5|8651|8648.2|30
1643400290000|2022-01-28 20:04:50|8651.5|8648.7|8650.3|8647.5|8652.3|8649.5|8649.5|8646.7|15
1643400300000|2022-01-28 20:05:00|8650.5|8647.7|8649.5|8646.7|8650.5|8647.7|8648.5|8645.7|37
1643400310000|2022-01-28 20:05:10|8649.3|8646.5|8647.3|8644.5|8649.3|8646.5|8646.5|8643.7|13
1643400320000|2022-01-28 20:05:20|8647.5|8644.7|8646.5|8643.7|8647.5|8644.7|8645.5|8642.7|17
1643400330000|2022-01-28 20:05:30|8646.8|8644|8646.5|8643.7|8647.3|8644.5|8646.5|8643.7|16
1643400340000|2022-01-28 20:05:40|8647.3|8644.5|8646.5|8643.7|8647.3|8644.5|8646.3|8643.5|13
1643400350000|2022-01-28 20:05:50|8646.7|8643.9|8646.5|8643.7|8647.5|8644.7|8646.5|8643.7|1
1643400360000|2022-01-28 20:06:00|8645.8|8643|8642.8|8640|8646.5|8643.7|8641.8|8639|374
1643400370000|2022-01-28 20:06:10|8643|8640.2|8642.8|8640|8643|8640.2|8642.8|8640|0
1643400380000|2022-01-28 20:06:20|8643|8640.2|8642|8639.2|8643|8640.2|8641.8|8639|19
1643400390000|2022-01-28 20:06:30|8642.7|8639.9|8642.8|8640|8643.8|8641|8641.8|8639|23
1643400400000|2022-01-28 20:06:40|8643.2|8640.4|8643.8|8641|8643.8|8641|8642.8|8640|7
1643400410000|2022-01-28 20:06:50|8644.1|8641.3|8644.8|8642|8644.8|8642|8643.8|8641|18
1643400420000|2022-01-28 20:07:00|8644|8641.2|8644.8|8642|8646.6|8643.8|8644|8641.2|24
1643400430000|2022-01-28 20:07:10|8645.5|8642.7|8647.6|8644.8|8647.8|8645|8645.5|8642.7|40
1643400440000|2022-01-28 20:07:20|8648.6|8645.8|8649.1|8646.3|8649.8|8647|8648.6|8645.8|27
1643400450000|2022-01-28 20:07:30|8649.3|8646.5|8647.8|8645|8650.8|8648|8647.8|8645|88
1643400460000|2022-01-28 20:07:40|8648.1|8645.3|8647.8|8645|8648.8|8646|8647.8|8645|5
1643400470000|2022-01-28 20:07:50|8648.3|8645.5|8647.8|8645|8648.8|8646|8647.8|8645|3
1643400480000|2022-01-28 20:08:00|8647.6|8644.8|8647.8|8645|8647.8|8645|8646.8|8644|6
1643400490000|2022-01-28 20:08:10|8647.6|8644.8|8652.8|8650|8653.6|8650.8|8647.6|8644.8|285
1643400500000|2022-01-28 20:08:20|8653.1|8650.3|8653.8|8651|8653.8|8651|8652.6|8649.8|9
1643400510000|2022-01-28 20:08:30|8653.6|8650.8|8655.6|8652.8|8655.6|8652.8|8653.6|8650.8|21
1643400520000|2022-01-28 20:08:40|8655.8|8653|8654.8|8652|8655.8|8653|8653.8|8651|52
1643400530000|2022-01-28 20:08:50|8654.5|8651.7|8656.5|8653.7|8657.5|8654.7|8654.1|8651.3|117
1643400540000|2022-01-28 20:09:00|8656.6|8653.8|8657.5|8654.7|8657.5|8654.7|8656.5|8653.7|54
1643400550000|2022-01-28 20:09:10|8656.8|8654|8657.5|8654.7|8657.5|8654.7|8656.5|8653.7|15
1643400560000|2022-01-28 20:09:20|8657.8|8655|8656.5|8653.7|8658.1|8655.3|8656.5|8653.7|12
1643400570000|2022-01-28 20:09:30|8655.8|8653|8653.5|8650.7|8655.8|8653|8653.5|8650.7|40
1643400580000|2022-01-28 20:09:40|8653.6|8650.8|8653.5|8650.7|8654.5|8651.7|8652.5|8649.7|3
1643400590000|2022-01-28 20:09:50|8654|8651.2|8652.5|8649.7|8654|8651.2|8652.5|8649.7|2
1643400600000|2022-01-28 20:10:00|8652.6|8649.8|8651.6|8648.8|8653|8650.2|8651.5|8648.7|27
1643400610000|2022-01-28 20:10:10|8652|8649.2|8653.5|8650.7|8653.5|8650.7|8651.6|8648.8|2
1643400620000|2022-01-28 20:10:20|8653.6|8650.8|8653.1|8650.3|8655|8652.2|8653|8650.2|9
1643400630000|2022-01-28 20:10:30|8652.8|8650|8650.6|8647.8|8652.8|8650|8650.5|8647.7|20
1643400640000|2022-01-28 20:10:40|8651|8648.2|8651.5|8648.7|8652|8649.2|8650.5|8647.7|2
1643400650000|2022-01-28 20:10:50|8651.8|8649|8651|8648.2|8652.1|8649.3|8650.5|8647.7|2
1643400660000|2022-01-28 20:11:00|8650.6|8647.8|8651|8648.2|8651.3|8648.5|8649.5|8646.7|4
1643400670000|2022-01-28 20:11:10|8650.5|8647.7|8651|8648.2|8652.5|8649.7|8650.5|8647.7|1
1643400680000|2022-01-28 20:11:20|8650.6|8647.8|8651.5|8648.7|8652.3|8649.5|8650.5|8647.7|3
1643400690000|2022-01-28 20:11:30|8651.1|8648.3|8649.8|8647|8651.5|8648.7|8648.5|8645.7|9
1643400700000|2022-01-28 20:11:40|8649.5|8646.7|8647.6|8644.8|8649.5|8646.7|8647.5|8644.7|44
1643400710000|2022-01-28 20:11:50|8647.8|8645|8648.8|8646|8648.8|8646|8646.6|8643.8|27
1643400720000|2022-01-28 20:12:00|8649|8646.2|8648.8|8646|8649.8|8647|8647.8|8645|15
1643400730000|2022-01-28 20:12:10|8649.3|8646.5|8649.8|8647|8651.6|8648.8|8649.3|8646.5|13
1643400740000|2022-01-28 20:12:20|8650.1|8647.3|8651.8|8649|8653.1|8650.3|8650.1|8647.3|35
1643400750000|2022-01-28 20:12:30|8651.6|8648.8|8651.8|8649|8652.6|8649.8|8650.6|8647.8|12
1643400760000|2022-01-28 20:12:40|8652.1|8649.3|8652.6|8649.8|8652.6|8649.8|8651.6|8648.8|7
1643400770000|2022-01-28 20:12:50|8652.1|8649.3|8652.8|8650|8653.1|8650.3|8651.8|8649|8
1643400780000|2022-01-28 20:13:00|8653.3|8650.5|8652.6|8649.8|8653.6|8650.8|8652.6|8649.8|1
1643400790000|2022-01-28 20:13:10|8652.8|8650|8652.8|8650|8653.6|8650.8|8652.8|8650|3
1643400800000|2022-01-28 20:13:20|8652.1|8649.3|8652.6|8649.8|8652.8|8650|8651.8|8649|3
1643400810000|2022-01-28 20:13:30|8651.6|8648.8|8653.5|8650.7|8653.5|8650.7|8650.6|8647.8|85
1643400820000|2022-01-28 20:13:40|8652.6|8649.8|8655.5|8652.7|8655.5|8652.7|8652.5|8649.7|11
1643400830000|2022-01-28 20:13:50|8654.6|8651.8|8655.1|8652.3|8655.6|8652.8|8654.5|8651.7|7
1643400840000|2022-01-28 20:14:00|8655.5|8652.7|8656.5|8653.7|8658.3|8655.5|8655.5|8652.7|31
1643400850000|2022-01-28 20:14:10|8656.8|8654|8655.5|8652.7|8657.5|8654.7|8655.5|8652.7|4
1643400860000|2022-01-28 20:14:20|8654.8|8652|8654.5|8651.7|8654.8|8652|8654.5|8651.7|2
1643400870000|2022-01-28 20:14:30|8655.5|8652.7|8657.5|8654.7|8657.5|8654.7|8655.5|8652.7|16
1643400880000|2022-01-28 20:14:40|8657.6|8654.8|8657.5|8654.7|8658.5|8655.7|8657.5|8654.7|9
1643400890000|2022-01-28 20:14:50|8657|8654.2|8657.5|8654.7|8658.5|8655.7|8656.5|8653.7|23
1643400900000|2022-01-28 20:15:00|8657.6|8654.8|8661.5|8658.7|8662.5|8659.7|8657.6|8654.8|85
1643400910000|2022-01-28 20:15:10|8660.6|8657.8|8659.5|8656.7|8661.5|8658.7|8659.5|8656.7|5
1643400920000|2022-01-28 20:15:20|8659.6|8656.8|8660.5|8657.7|8660.6|8657.8|8659.5|8656.7|7
1643400930000|2022-01-28 20:15:30|8659.8|8657|8661.1|8658.3|8661.6|8658.8|8659.6|8656.8|16
1643400940000|2022-01-28 20:15:40|8660.8|8658|8660.6|8657.8|8661.5|8658.7|8659.6|8656.8|9
1643400950000|2022-01-28 20:15:50|8661.1|8658.3|8658.6|8655.8|8661.5|8658.7|8658.6|8655.8|11
1643400960000|2022-01-28 20:16:00|8659.3|8656.5|8662.5|8659.7|8663.6|8660.8|8659.3|8656.5|41
1643400970000|2022-01-28 20:16:10|8662.6|8659.8|8664.1|8661.3|8664.5|8661.7|8662.6|8659.8|55
1643400980000|2022-01-28 20:16:20|8663.8|8661|8663.6|8660.8|8664.5|8661.7|8663.5|8660.7|15
1643400990000|2022-01-28 20:16:30|8663.5|8660.7|8662.8|8660|8663.5|8660.7|8662.5|8659.7|25
1643401000000|2022-01-28 20:16:40|8663.1|8660.3|8662.5|8659.7|8663.3|8660.5|8661.6|8658.8|18
1643401010000|2022-01-28 20:16:50|8663.3|8660.5|8661.5|8658.7|8663.3|8660.5|8661.5|8658.7|8
1643401020000|2022-01-28 20:17:00|8661.8|8659|8663.5|8660.7|8664|8661.2|8661.5|8658.7|3
1643401030000|2022-01-28 20:17:10|8662.8|8660|8661.5|8658.7|8663.5|8660.7|8661.5|8658.7|7
1643401040000|2022-01-28 20:17:20|8661.6|8658.8|8661.5|8658.7|8662.5|8659.7|8660.8|8658|8
1643401050000|2022-01-28 20:17:30|8661.6|8658.8|8661.5|8658.7|8663.5|8660.7|8661.5|8658.7|4
1643401060000|2022-01-28 20:17:40|8662.5|8659.7|8662.5|8659.7|8663.5|8660.7|8661|8658.2|5
1643401070000|2022-01-28 20:17:50|8662.1|8659.3|8659.5|8656.7|8662.1|8659.3|8659.1|8656.3|12
1643401080000|2022-01-28 20:18:00|8658.8|8656|8659.4|8656.6|8659.4|8656.6|8657.4|8654.6|14
1643401090000|2022-01-28 20:18:10|8659.6|8656.8|8658.3|8655.5|8659.6|8656.8|8657.6|8654.8|4
1643401100000|2022-01-28 20:18:20|8658.4|8655.6|8661.4|8658.6|8662.4|8659.6|8658.4|8655.6|22
1643401110000|2022-01-28 20:18:30|8660.6|8657.8|8659.6|8656.8|8660.6|8657.8|8659.4|8656.6|6
1643401120000|2022-01-28 20:18:40|8660.1|8657.3|8660.4|8657.6|8660.4|8657.6|8659.4|8656.6|7
1643401130000|2022-01-28 20:18:50|8660.1|8657.3|8659.4|8656.6|8660.1|8657.3|8659.4|8656.6|2
1643401140000|2022-01-28 20:19:00|8659.6|8656.8|8660.4|8657.6|8661.6|8658.8|8659.4|8656.6|8
1643401150000|2022-01-28 20:19:10|8660.6|8657.8|8661.4|8658.6|8661.6|8658.8|8660.4|8657.6|17
1643401160000|2022-01-28 20:19:20|8661.9|8659.1|8662.4|8659.6|8662.4|8659.6|8661.4|8658.6|9
1643401170000|2022-01-28 20:19:30|8663.1|8660.3|8661.4|8658.6|8663.4|8660.6|8661.4|8658.6|7
1643401180000|2022-01-28 20:19:40|8661.3|8658.5|8661.4|8658.6|8662.4|8659.6|8661.3|8658.5|16
1643401190000|2022-01-28 20:19:50|8661.8|8659|8661.6|8658.8|8662.9|8660.1|8661.4|8658.6|17
1643401200000|2022-01-28 20:20:00|8661.4|8658.6|8658.4|8655.6|8662.4|8659.6|8658.4|8655.6|44
1643401210000|2022-01-28 20:20:10|8658.6|8655.8|8660.1|8657.3|8660.1|8657.3|8658.6|8655.8|8
1643401220000|2022-01-28 20:20:20|8660.4|8657.6|8660.8|8658|8661.4|8658.6|8660.4|8657.6|6
1643401230000|2022-01-28 20:20:30|8660.6|8657.8|8660.4|8657.6|8662.3|8659.5|8660.4|8657.6|21
1643401240000|2022-01-28 20:20:40|8660.1|8657.3|8660.4|8657.6|8660.6|8657.8|8659.6|8656.8|6
1643401250000|2022-01-28 20:20:50|8660.6|8657.8|8660.4|8657.6|8660.9|8658.1|8660.4|8657.6|1
1643401260000|2022-01-28 20:21:00|8660.6|8657.8|8663.4|8660.6|8664.4|8661.6|8660.4|8657.6|23
1643401270000|2022-01-28 20:21:10|8663.1|8660.3|8662.4|8659.6|8663.6|8660.8|8661.6|8658.8|4
1643401280000|2022-01-28 20:21:20|8662.9|8660.1|8663.6|8660.8|8663.6|8660.8|8662.4|8659.6|11
1643401290000|2022-01-28 20:21:30|8663.4|8660.6|8663.4|8660.6|8664.4|8661.6|8662.6|8659.8|13
1643401300000|2022-01-28 20:21:40|8663.6|8660.8|8660.4|8657.6|8663.6|8660.8|8660.4|8657.6|29
1643401310000|2022-01-28 20:21:50|8659.6|8656.8|8660.4|8657.6|8660.6|8657.8|8659.1|8656.3|9
1643401320000|2022-01-28 20:22:00|8660.6|8657.8|8657.4|8654.6|8660.9|8658.1|8657.4|8654.6|16
1643401330000|2022-01-28 20:22:10|8657.6|8654.8|8657.4|8654.6|8657.6|8654.8|8655.8|8653|34
1643401340000|2022-01-28 20:22:20|8657.6|8654.8|8659.4|8656.6|8659.4|8656.6|8657.6|8654.8|28
1643401350000|2022-01-28 20:22:30|8659.6|8656.8|8658.4|8655.6|8659.6|8656.8|8657.6|8654.8|9
1643401360000|2022-01-28 20:22:40|8658.1|8655.3|8657.6|8654.8|8658.4|8655.6|8657.4|8654.6|0
1643401370000|2022-01-28 20:22:50|8657.9|8655.1|8658.4|8655.6|8659.6|8656.8|8657.6|8654.8|27
1643401380000|2022-01-28 20:23:00|8658.6|8655.8|8658.6|8655.8|8659.4|8656.6|8658.4|8655.6|0
1643401390000|2022-01-28 20:23:10|8658.4|8655.6|8658.4|8655.6|8658.4|8655.6|8657.6|8654.8|17
1643401400000|2022-01-28 20:23:20|8658.6|8655.8|8658.6|8655.8|8659.3|8656.5|8658.4|8655.6|8
1643401410000|2022-01-28 20:23:30|8659.3|8656.5|8657.4|8654.6|8659.6|8656.8|8656.6|8653.8|17
1643401420000|2022-01-28 20:23:40|8656.8|8654|8656.4|8653.6|8656.8|8654|8655.3|8652.5|24
1643401430000|2022-01-28 20:23:50|8656.8|8654|8655.4|8652.6|8657.4|8654.6|8655.4|8652.6|26
1643401440000|2022-01-28 20:24:00|8655.8|8653|8657.6|8654.8|8657.6|8654.8|8655.4|8652.6|15
1643401450000|2022-01-28 20:24:10|8657.9|8655.1|8657.4|8654.6|8658.4|8655.6|8656.6|8653.8|9
1643401460000|2022-01-28 20:24:20|8657.1|8654.3|8657.4|8654.6|8658.6|8655.8|8656.4|8653.6|67
1643401470000|2022-01-28 20:24:30|8657.6|8654.8|8657.4|8654.6|8658.6|8655.8|8657.4|8654.6|6
1643401480000|2022-01-28 20:24:40|8657.6|8654.8|8658.6|8655.8|8658.6|8655.8|8657.4|8654.6|18
1643401490000|2022-01-28 20:24:50|8658.1|8655.3|8657.6|8654.8|8658.4|8655.6|8657.4|8654.6|17
1643401500000|2022-01-28 20:25:00|8658.4|8655.6|8656.8|8654|8658.6|8655.8|8654.8|8652|92
1643401510000|2022-01-28 20:25:10|8657.9|8655.1|8658.9|8656.1|8658.9|8656.1|8657.8|8655|31
1643401520000|2022-01-28 20:25:20|8658.8|8656|8659.9|8657.1|8659.9|8657.1|8658.8|8656|17
1643401530000|2022-01-28 20:25:30|8659.8|8657|8656.8|8654|8659.8|8657|8656.8|8654|19
1643401540000|2022-01-28 20:25:40|8656.9|8654.1|8657.4|8654.6|8657.8|8655|8656.6|8653.8|13
1643401550000|2022-01-28 20:25:50|8657.8|8655|8654.8|8652|8657.8|8655|8654.6|8651.8|19
1643401560000|2022-01-28 20:26:00|8655.4|8652.6|8653.9|8651.1|8656.8|8654|8653.9|8651.1|27
1643401570000|2022-01-28 20:26:10|8653.8|8651|8655.6|8652.8|8655.6|8652.8|8652.9|8650.1|14
1643401580000|2022-01-28 20:26:20|8654.9|8652.1|8654.8|8652|8656.3|8653.5|8653.8|8651|16
1643401590000|2022-01-28 20:26:30|8654.6|8651.8|8652.6|8649.8|8654.6|8651.8|8652.3|8649.5|10
1643401600000|2022-01-28 20:26:40|8652.8|8650|8653.9|8651.1|8654.8|8652|8652.8|8650|14
1643401610000|2022-01-28 20:26:50|8654.6|8651.8|8656.7|8653.9|8656.7|8653.9|8654.6|8651.8|7
1643401620000|2022-01-28 20:27:00|8655.9|8653.1|8656.7|8653.9|8658.2|8655.4|8655.7|8652.9|13
1643401630000|2022-01-28 20:27:10|8655.9|8653.1|8654.7|8651.9|8655.9|8653.1|8653.9|8651.1|6
1643401640000|2022-01-28 20:27:20|8655.2|8652.4|8655.7|8652.9|8655.7|8652.9|8654.7|8651.9|10
1643401650000|2022-01-28 20:27:30|8655.9|8653.1|8658.7|8655.9|8658.7|8655.9|8655.7|8652.9|37
1643401660000|2022-01-28 20:27:40|8658.9|8656.1|8659.2|8656.4|8659.6|8656.8|8658.7|8655.9|20
1643401670000|2022-01-28 20:27:50|8658.9|8656.1|8657.7|8654.9|8659.6|8656.8|8657.2|8654.4|28
1643401680000|2022-01-28 20:28:00|8657.4|8654.6|8656.6|8653.8|8657.4|8654.6|8656.6|8653.8|3
1643401690000|2022-01-28 20:28:10|8656.7|8653.9|8656.7|8653.9|8657.4|8654.6|8656.7|8653.9|4
1643401700000|2022-01-28 20:28:20|8657.1|8654.3|8655.7|8652.9|8657.1|8654.3|8654.7|8651.9|6
1643401710000|2022-01-28 20:28:30|8655.6|8652.8|8654.6|8651.8|8655.6|8652.8|8654.6|8651.8|2
1643401720000|2022-01-28 20:28:40|8655.6|8652.8|8653.7|8650.9|8655.7|8652.9|8652.7|8649.9|15
1643401730000|2022-01-28 20:28:50|8653.6|8650.8|8654.1|8651.3|8654.6|8651.8|8652.7|8649.9|14
1643401740000|2022-01-28 20:29:00|8654.2|8651.4|8655.4|8652.6|8655.7|8652.9|8654.2|8651.4|4
1643401750000|2022-01-28 20:29:10|8655.7|8652.9|8654.7|8651.9|8656.7|8653.9|8654.7|8651.9|17
1643401760000|2022-01-28 20:29:20|8654.6|8651.8|8652.7|8649.9|8654.7|8651.9|8652.6|8649.8|25
1643401770000|2022-01-28 20:29:30|8653.1|8650.3|8652.7|8649.9|8653.1|8650.3|8651.7|8648.9|28
1643401780000|2022-01-28 20:29:40|8652.6|8649.8|8652.7|8649.9|8653.7|8650.9|8652.6|8649.8|4
1643401790000|2022-01-28 20:29:50|8653.1|8650.3|8652.7|8649.9|8653.6|8650.8|8652.7|8649.9|3
1643401800000|2022-01-28 20:30:00|8651.9|8649.1|8652.7|8649.9|8652.7|8649.9|8650.7|8647.9|33
1643401810000|2022-01-28 20:30:10|8652.6|8649.8|8650.6|8647.8|8652.7|8649.9|8650.6|8647.8|7
1643401820000|2022-01-28 20:30:20|8649.7|8646.9|8648.6|8645.8|8649.7|8646.9|8648.2|8645.4|9
1643401830000|2022-01-28 20:30:30|8647.7|8644.9|8646.7|8643.9|8647.9|8645.1|8646.7|8643.9|14
1643401840000|2022-01-28 20:30:40|8647.2|8644.4|8643.9|8641.1|8647.7|8644.9|8643.1|8640.3|98
1643401850000|2022-01-28 20:30:50|8643.6|8640.8|8642.2|8639.4|8644.9|8642.1|8640.6|8637.8|618
1643401860000|2022-01-28 20:31:00|8642.6|8639.8|8640.1|8637.3|8644.2|8641.4|8639.2|8636.4|65
1643401870000|2022-01-28 20:31:10|8639.7|8636.9|8639.7|8636.9|8640.2|8637.4|8639.1|8636.3|34
1643401880000|2022-01-28 20:31:20|8640.1|8637.3|8640.1|8637.3|8641.2|8638.4|8639.7|8636.9|8
1643401890000|2022-01-28 20:31:30|8640.2|8637.4|8640.1|8637.3|8640.2|8637.4|8639.1|8636.3|4
1643401900000|2022-01-28 20:31:40|8639.7|8636.9|8641.2|8638.4|8641.9|8639.1|8639.2|8636.4|212
1643401910000|2022-01-28 20:31:50|8641.1|8638.3|8640.1|8637.3|8641.2|8638.4|8639.1|8636.3|16
1643401920000|2022-01-28 20:32:00|8640.7|8637.9|8643.6|8640.8|8643.9|8641.1|8640.1|8637.3|31
1643401930000|2022-01-28 20:32:10|8643.9|8641.1|8646.1|8643.3|8646.1|8643.3|8643.6|8640.8|37
1643401940000|2022-01-28 20:32:20|8646.2|8643.4|8648.2|8645.4|8648.2|8645.4|8646.1|8643.3|17
1643401950000|2022-01-28 20:32:30|8648.9|8646.1|8646.1|8643.3|8649.1|8646.3|8646.1|8643.3|10
1643401960000|2022-01-28 20:32:40|8645.7|8642.9|8647.1|8644.3|8647.1|8644.3|8645.6|8642.8|5
1643401970000|2022-01-28 20:32:50|8646.2|8643.4|8646.1|8643.3|8646.2|8643.4|8645.7|8642.9|1
1643401980000|2022-01-28 20:33:00|8646.2|8643.4|8647.2|8644.4|8648.1|8645.3|8645.6|8642.8|25
1643401990000|2022-01-28 20:33:10|8647.6|8644.8|8650.1|8647.3|8650.2|8647.4|8647.2|8644.4|27
1643402000000|2022-01-28 20:33:20|8650.2|8647.4|8650.1|8647.3|8651.1|8648.3|8650.1|8647.3|11
1643402010000|2022-01-28 20:33:30|8649.7|8646.9|8651.2|8648.4|8652.1|8649.3|8649.6|8646.8|17
1643402020000|2022-01-28 20:33:40|8651.7|8648.9|8650.1|8647.3|8652.1|8649.3|8649.2|8646.4|24
1643402030000|2022-01-28 20:33:50|8649.9|8647.1|8648.9|8646.1|8650.1|8647.3|8648.1|8645.3|5
1643402040000|2022-01-28 20:34:00|8648.6|8645.8|8651.1|8648.3|8651.1|8648.3|8647.2|8644.4|45
1643402050000|2022-01-28 20:34:10|8651.2|8648.4|8651.1|8648.3|8652.1|8649.3|8651.1|8648.3|26
1643402060000|2022-01-28 20:34:20|8651.2|8648.4|8652.1|8649.3|8652.1|8649.3|8651.1|8648.3|9
1643402070000|2022-01-28 20:34:30|8652.2|8649.4|8653.1|8650.3|8653.1|8650.3|8652.2|8649.4|17
1643402080000|2022-01-28 20:34:40|8652.7|8649.9|8652.2|8649.4|8653.1|8650.3|8652.1|8649.3|18
1643402090000|2022-01-28 20:34:50|8652.1|8649.3|8651.2|8648.4|8652.1|8649.3|8651.2|8648.4|12
1643402100000|2022-01-28 20:35:00|8650.2|8647.4|8651.1|8648.3|8651.1|8648.3|8650.1|8647.3|27
1643402110000|2022-01-28 20:35:10|8650.4|8647.6|8649.1|8646.3|8651.9|8649.1|8648.1|8645.3|34
1643402120000|2022-01-28 20:35:20|8650.1|8647.3|8649.1|8646.3|8651.1|8648.3|8648.2|8645.4|29
1643402130000|2022-01-28 20:35:30|8649.9|8647.1|8647.2|8644.4|8650.1|8647.3|8647.2|8644.4|15
1643402140000|2022-01-28 20:35:40|8647.9|8645.1|8648.1|8645.3|8648.2|8645.4|8647.7|8644.9|3
1643402150000|2022-01-28 20:35:50|8648.4|8645.6|8649|8646.2|8649.2|8646.4|8648.4|8645.6|10
1643402160000|2022-01-28 20:36:00|8649.4|8646.6|8652.2|8649.4|8652.9|8650.1|8649.4|8646.6|36
1643402170000|2022-01-28 20:36:10|8652|8649.2|8652|8649.2|8653|8650.2|8651.4|8648.6|28
1643402180000|2022-01-28 20:36:20|8652.2|8649.4|8653.2|8650.4|8653.2|8650.4|8652|8649.2|25
1643402190000|2022-01-28 20:36:30|8653|8650.2|8652|8649.2|8653.7|8650.9|8651.2|8648.4|21
1643402200000|2022-01-28 20:36:40|8651.4|8648.6|8651|8648.2|8652|8649.2|8651|8648.2|6
1643402210000|2022-01-28 20:36:50|8650.7|8647.9|8649|8646.2|8650.7|8647.9|8649|8646.2|15
1643402220000|2022-01-28 20:37:00|8648.2|8645.4|8648|8645.2|8649|8646.2|8647|8644.2|9
1643402230000|2022-01-28 20:37:10|8648.2|8645.4|8650|8647.2|8650|8647.2|8648|8645.2|14
1643402240000|2022-01-28 20:37:20|8649.2|8646.4|8650.7|8647.9|8652|8649.2|8649|8646.2|18
1643402250000|2022-01-28 20:37:30|8651|8648.2|8652.2|8649.4|8652.2|8649.4|8650|8647.2|10
1643402260000|2022-01-28 20:37:40|8652|8649.2|8652.2|8649.4|8652.2|8649.4|8652|8649.2|0
1643402270000|2022-01-28 20:37:50|8652|8649.2|8651|8648.2|8652|8649.2|8650|8647.2|10
1643402280000|2022-01-28 20:38:00|8651.2|8648.4|8651|8648.2|8651.2|8648.4|8651|8648.2|1
1643402290000|2022-01-28 20:38:10|8650|8647.2|8650|8647.2|8650.7|8647.9|8649.7|8646.9|1
1643402300000|2022-01-28 20:38:20|8650.2|8647.4|8650|8647.2|8652|8649.2|8650|8647.2|13
1643402310000|2022-01-28 20:38:30|8650.2|8647.4|8652.5|8649.7|8652.9|8650.1|8650|8647.2|48
1643402320000|2022-01-28 20:38:40|8652.4|8649.6|8652|8649.2|8653.9|8651.1|8652|8649.2|14
1643402330000|2022-01-28 20:38:50|8652.2|8649.4|8653|8650.2|8653|8650.2|8652.2|8649.4|1
1643402340000|2022-01-28 20:39:00|8653.2|8650.4|8652.2|8649.4|8653.2|8650.4|8652|8649.2|17
1643402350000|2022-01-28 20:39:10|8652|8649.2|8654|8651.2|8654|8651.2|8652|8649.2|12
1643402360000|2022-01-28 20:39:20|8653.7|8650.9|8654|8651.2|8654.2|8651.4|8653.2|8650.4|8
1643402370000|2022-01-28 20:39:30|8653.2|8650.4|8653|8650.2|8654.2|8651.4|8652.7|8649.9|2
1643402380000|2022-01-28 20:39:40|8652.2|8649.4|8655|8652.2|8655|8652.2|8652|8649.2|34
1643402390000|2022-01-28 20:39:50|8654.4|8651.6|8653|8650.2|8654.4|8651.6|8653|8650.2|20
1643402400000|2022-01-28 20:40:00|8652.2|8649.4|8653|8650.2|8654|8651.2|8652.2|8649.4|4
1643402410000|2022-01-28 20:40:10|8653.2|8650.4|8655|8652.2|8655.2|8652.4|8653|8650.2|18
1643402420000|2022-01-28 20:40:20|8655.2|8652.4|8656|8653.2|8656.2|8653.4|8653.7|8650.9|18
1643402430000|2022-01-28 20:40:30|8655.2|8652.4|8652|8649.2|8655.2|8652.4|8650.5|8646.8|103
1643402440000|2022-01-28 20:40:40|8652.2|8649.4|8652.2|8649.4|8653.2|8650.4|8652.2|8649.4|11
1643402450000|2022-01-28 20:40:50|8652.7|8649.9|8653.2|8650.4|8653.7|8650.9|8652.4|8649.6|3
1643402460000|2022-01-28 20:41:00|8653.7|8650.9|8654.2|8651.4|8655|8652.2|8653.2|8650.4|8
1643402470000|2022-01-28 20:41:10|8654|8651.2|8654|8651.2|8654.2|8651.4|8653|8650.2|10
1643402480000|2022-01-28 20:41:20|8653.7|8650.9|8655|8652.2|8655.2|8652.4|8653.7|8650.9|48
1643402490000|2022-01-28 20:41:30|8654.7|8651.9|8654|8651.2|8655|8652.2|8653.7|8650.9|10
1643402500000|2022-01-28 20:41:40|8654.2|8651.4|8653.2|8650.4|8654.2|8651.4|8653|8650.2|7
1643402510000|2022-01-28 20:41:50|8653|8650.2|8656.7|8653.9|8657|8654.2|8653|8650.2|30
1643402520000|2022-01-28 20:42:00|8656.4|8653.6|8657|8654.2|8657|8654.2|8656.2|8653.4|12
1643402530000|2022-01-28 20:42:10|8656.7|8653.9|8657|8654.2|8657|8654.2|8656.4|8653.6|2
1643402540000|2022-01-28 20:42:20|8657.2|8654.4|8657|8654.2|8657.2|8654.4|8657|8654.2|0
1643402550000|2022-01-28 20:42:30|8656.7|8653.9|8657|8654.2|8657|8654.2|8656.7|8653.9|3
1643402560000|2022-01-28 20:42:40|8656.7|8653.9|8657.2|8654.4|8657.2|8654.4|8656.2|8653.4|8
1643402570000|2022-01-28 20:42:50|8657|8654.2|8657.2|8654.4|8657.2|8654.4|8657|8654.2|7
1643402580000|2022-01-28 20:43:00|8657.5|8654.7|8657.7|8654.9|8658|8655.2|8657.2|8654.4|3
1643402590000|2022-01-28 20:43:10|8657.2|8654.4|8659.2|8656.4|8659.2|8656.4|8657.2|8654.4|5
1643402600000|2022-01-28 20:43:20|8659.5|8656.7|8661.2|8658.4|8661.2|8658.4|8658.2|8655.4|39
1643402610000|2022-01-28 20:43:30|8661|8658.2|8662|8659.2|8662.2|8659.4|8660.7|8657.9|19
1643402620000|2022-01-28 20:43:40|8662.4|8659.6|8662|8659.2|8663|8660.2|8661.7|8658.9|19
1643402630000|2022-01-28 20:43:50|8662.2|8659.4|8664|8661.2|8664|8661.2|8661.4|8658.6|35
1643402640000|2022-01-28 20:44:00|8664.2|8661.4|8664.2|8661.4|8664.2|8661.4|8663.2|8660.4|18
1643402650000|2022-01-28 20:44:10|8664|8661.2|8664|8661.2|8664.2|8661.4|8664|8661.2|5
1643402660000|2022-01-28 20:44:20|8663.9|8661.1|8663.2|8660.4|8664|8661.2|8663.2|8660.4|19
1643402670000|2022-01-28 20:44:30|8663|8660.2|8662|8659.2|8663.2|8660.4|8661.2|8658.4|20
1643402680000|2022-01-28 20:44:40|8662.2|8659.4|8661|8658.2|8662.2|8659.4|8661|8658.2|2
1643402690000|2022-01-28 20:44:50|8661.2|8658.4|8662|8659.2|8662|8659.2|8660|8657.2|9
1643402700000|2022-01-28 20:45:00|8661.4|8658.6|8662|8659.2|8663|8660.2|8660|8657.2|45
1643402710000|2022-01-28 20:45:10|8662.5|8659.7|8662|8659.2|8663|8660.2|8662|8659.2|6
1643402720000|2022-01-28 20:45:20|8661.2|8658.4|8660.5|8657.7|8661.2|8658.4|8660.2|8657.4|14
1643402730000|2022-01-28 20:45:30|8660.9|8658.1|8662|8659.2|8663.2|8660.4|8660.5|8657.7|7
1643402740000|2022-01-28 20:45:40|8662.4|8659.6|8662|8659.2|8663|8660.2|8662|8659.2|6
1643402750000|2022-01-28 20:45:50|8662.2|8659.4|8661|8658.2|8663|8660.2|8660.9|8658.1|5
1643402760000|2022-01-28 20:46:00|8660.9|8658.1|8663|8660.2|8663.2|8660.4|8660|8657.2|17
1643402770000|2022-01-28 20:46:10|8663.7|8660.9|8664|8661.2|8664.9|8662.1|8663.2|8660.4|18
1643402780000|2022-01-28 20:46:20|8664.2|8661.4|8664.5|8661.7|8664.9|8662.1|8664|8661.2|20
1643402790000|2022-01-28 20:46:30|8664.2|8661.4|8669|8666.2|8669.2|8666.4|8664.2|8661.4|65
1643402800000|2022-01-28 20:46:40|8668.7|8665.9|8669|8666.2|8669.2|8666.4|8668.2|8665.4|3
1643402810000|2022-01-28 20:46:50|8669.2|8666.4|8669|8666.2|8669.2|8666.4|8669|8666.2|7
1643402820000|2022-01-28 20:47:00|8669.2|8666.4|8669.5|8666.7|8670|8667.2|8668|8665.2|21
1643402830000|2022-01-28 20:47:10|8669.2|8666.4|8668|8665.2|8670.2|8667.4|8667.5|8664.7|22
1643402850000|2022-01-28 20:47:30|8667.7|8664.9|8669.2|8666.4|8669.2|8666.4|8667|8664.2|14
1643402860000|2022-01-28 20:47:40|8669.5|8666.7|8670|8667.2|8671|8668.2|8669.2|8666.4|20
1643402870000|2022-01-28 20:47:50|8670.2|8667.4|8670.2|8667.4|8671|8668.2|8670|8667.2|6
1643402880000|2022-01-28 20:48:00|8670|8667.2|8671.2|8668.4|8671.2|8668.4|8669.7|8666.9|17
1643402890000|2022-01-28 20:48:10|8671|8668.2|8670|8667.2|8671|8668.2|8670|8667.2|7
1643402900000|2022-01-28 20:48:20|8670.2|8667.4|8671.8|8669|8673.3|8670.5|8670|8667.2|192
1643402910000|2022-01-28 20:48:30|8671.2|8668.4|8671.8|8669|8671.8|8669|8670.8|8668|55
1643402920000|2022-01-28 20:48:40|8671.7|8668.9|8671.8|8669|8671.8|8669|8671.7|8668.9|1
1643402930000|2022-01-28 20:48:50|8671.2|8668.4|8671.7|8668.9|8671.8|8669|8670.5|8667.7|57
1643402940000|2022-01-28 20:49:00|8671.8|8669|8672.5|8669.7|8672.5|8669.7|8669.8|8667|119
1643402950000|2022-01-28 20:49:10|8672.3|8669.5|8673|8670.2|8673|8670.2|8671.2|8668.4|27
1643402960000|2022-01-28 20:49:20|8672.8|8670|8673.8|8671|8674|8671.2|8672.8|8670|8
1643402970000|2022-01-28 20:49:30|8674|8671.2|8674|8671.2|8674.7|8671.9|8673.8|8671|8
1643402980000|2022-01-28 20:49:40|8673.8|8671|8672.5|8669.7|8674.8|8672|8672|8669.2|30
1643402990000|2022-01-28 20:49:50|8672.8|8670|8673|8670.2|8673|8670.2|8672|8669.2|6
1643403000000|2022-01-28 20:50:00|8672.7|8669.9|8675|8672.2|8677|8674.2|8672.7|8669.9|163
1643403010000|2022-01-28 20:50:10|8675.2|8672.4|8673|8670.2|8676|8673.2|8673|8670.2|36
1643403020000|2022-01-28 20:50:20|8672.8|8670|8673|8670.2|8674|8671.2|8672.2|8669.4|22
1643403030000|2022-01-28 20:50:30|8673.2|8670.4|8673.7|8670.9|8674.2|8671.4|8673.2|8670.4|4
1643403040000|2022-01-28 20:50:40|8673.2|8670.4|8674.2|8671.4|8675.5|8672.7|8673.2|8670.4|34
1643403050000|2022-01-28 20:50:50|8674.5|8671.7|8674|8671.2|8675|8672.2|8674|8671.2|1
1643403060000|2022-01-28 20:51:00|8673.2|8670.4|8672.5|8669.7|8673.2|8670.4|8672|8669.2|58
1643403070000|2022-01-28 20:51:10|8672.2|8669.4|8672|8669.2|8673|8670.2|8672|8669.2|10
1643403080000|2022-01-28 20:51:20|8672.2|8669.4|8672|8669.2|8672.2|8669.4|8671.7|8668.9|6
1643403090000|2022-01-28 20:51:30|8671.8|8669|8672|8669.2|8673.2|8670.4|8671.8|8669|10
1643403100000|2022-01-28 20:51:40|8672.2|8669.4|8670.5|8667.7|8672.2|8669.4|8670.2|8667.4|16
1643403110000|2022-01-28 20:51:50|8671|8668.2|8673|8670.2|8673.2|8670.4|8670.7|8667.9|9
1643403120000|2022-01-28 20:52:00|8672.7|8669.9|8673|8670.2|8673.2|8670.4|8671.5|8668.7|48
1643403130000|2022-01-28 20:52:10|8673.2|8670.4|8673|8670.2|8673.2|8670.4|8672.2|8669.4|9
1643403140000|2022-01-28 20:52:20|8672.2|8669.4|8674.8|8672|8675.8|8673|8671.2|8668.4|110
1643403150000|2022-01-28 20:52:30|8673.8|8671|8674.7|8671.9|8674.8|8672|8673.8|8671|5
1643403160000|2022-01-28 20:52:40|8674.3|8671.5|8672.8|8670|8674.3|8671.5|8672.8|8670|16
1643403170000|2022-01-28 20:52:50|8672.7|8669.9|8672.7|8669.9|8674.7|8671.9|8671|8668.2|177
1643403180000|2022-01-28 20:53:00|8672.3|8669.5|8671.8|8669|8672.7|8669.9|8671.7|8668.9|6
1643403190000|2022-01-28 20:53:10|8671.7|8668.9|8670.7|8667.9|8671.8|8669|8670.7|8667.9|38
1643403200000|2022-01-28 20:53:20|8670.8|8668|8668.7|8665.9|8670.8|8668|8668.7|8665.9|11
1643403210000|2022-01-28 20:53:30|8668.8|8666|8670.7|8667.9|8670.8|8668|8667.7|8664.9|31
1643403220000|2022-01-28 20:53:40|8670.2|8667.4|8670.7|8667.9|8670.7|8667.9|8670.2|8667.4|2
1643403230000|2022-01-28 20:53:50|8670.8|8668|8670.7|8667.9|8671.7|8668.9|8670.7|8667.9|7
1643403240000|2022-01-28 20:54:00|8671.7|8668.9|8672.7|8669.9|8672.7|8669.9|8671.7|8668.9|7
1643403250000|2022-01-28 20:54:10|8672.3|8669.5|8672.3|8669.5|8672.7|8669.9|8671.8|8669|10
1643403260000|2022-01-28 20:54:20|8671.8|8669|8670.7|8667.9|8672.3|8669.5|8669.8|8667|14
1643403270000|2022-01-28 20:54:30|8671.7|8668.9|8671.3|8668.5|8671.7|8668.9|8670.7|8667.9|9
1643403280000|2022-01-28 20:54:40|8671.7|8668.9|8669.8|8667|8672.7|8669.9|8669.8|8667|13
1643403290000|2022-01-28 20:54:50|8670.7|8667.9|8670.7|8667.9|8671.8|8669|8670.2|8667.4|10
1643403300000|2022-01-28 20:55:00|8670.2|8667.4|8669.7|8666.9|8671.5|8668.7|8668.7|8665.9|79
1643403310000|2022-01-28 20:55:10|8669.8|8667|8670.8|8668|8671.7|8668.9|8669.7|8666.9|22
1643403320000|2022-01-28 20:55:20|8671.5|8668.7|8671.7|8668.9|8672.8|8670|8670.8|8668|19
1643403330000|2022-01-28 20:55:30|8671.3|8668.5|8670.7|8667.9|8671.3|8668.5|8670.7|8667.9|2
1643403340000|2022-01-28 20:55:40|8670.8|8668|8668.7|8665.9|8671.5|8668.7|8668.7|8665.9|23
1643403350000|2022-01-28 20:55:50|8668.5|8665.7|8667.7|8664.9|8668.7|8665.9|8666.7|8663.9|27
1643403360000|2022-01-28 20:56:00|8667.3|8664.5|8669.3|8666.5|8669.7|8666.9|8667.3|8664.5|10
1643403370000|2022-01-28 20:56:10|8668.8|8666|8668.8|8666|8669.7|8666.9|8668.7|8665.9|4
1643403380000|2022-01-28 20:56:20|8668.7|8665.9|8668.7|8665.9|8669.3|8666.5|8668|8665.2|6
1643403390000|2022-01-28 20:56:30|8668.8|8666|8669.7|8666.9|8669.8|8667|8668.7|8665.9|2
1643403400000|2022-01-28 20:56:40|8669.8|8667|8670.8|8668|8670.8|8668|8669.7|8666.9|2
1643403410000|2022-01-28 20:56:50|8670.7|8667.9|8671.3|8668.5|8671.7|8668.9|8670.7|8667.9|5
1643403420000|2022-01-28 20:57:00|8670.8|8668|8670.7|8667.9|8671.7|8668.9|8670.7|8667.9|1
1643403430000|2022-01-28 20:57:10|8670.8|8668|8669.7|8666.9|8670.8|8668|8669.7|8666.9|14
1643403440000|2022-01-28 20:57:20|8668.8|8666|8669.8|8667|8669.8|8667|8667.8|8665|18
1643403450000|2022-01-28 20:57:30|8669.7|8666.9|8669.8|8667|8669.8|8667|8669.7|8666.9|1
1643403460000|2022-01-28 20:57:40|8670.3|8667.5|8670.8|8668|8671.3|8668.5|8670.3|8667.5|4
1643403470000|2022-01-28 20:57:50|8671.3|8668.5|8670.8|8668|8671.3|8668.5|8670.7|8667.9|3
1643403480000|2022-01-28 20:58:00|8670.7|8667.9|8669.8|8667|8672.9|8668.5|8667.8|8662.9|62
1643403490000|2022-01-28 20:58:10|8670.8|8668|8671.8|8669|8672.7|8669.9|8670.8|8668|8
1643403500000|2022-01-28 20:58:20|8672.5|8669.7|8671.8|8669|8672.8|8670|8671.8|8669|10
1643403510000|2022-01-28 20:58:30|8672.1|8669.3|8671.8|8669|8672.8|8670|8671.8|8669|3
1643403520000|2022-01-28 20:58:40|8671.1|8668.3|8671.8|8669|8671.8|8669|8671.1|8668.3|10
1643403530000|2022-01-28 20:58:50|8672.8|8670|8675.6|8672.8|8675.6|8672.8|8672.8|8670|46
1643403540000|2022-01-28 20:59:00|8675.5|8672.7|8675.6|8672.8|8675.8|8673|8675|8672.2|13
1643403550000|2022-01-28 20:59:10|8675.3|8672.5|8675.6|8672.8|8675.6|8672.8|8675.3|8672.5|6
1643403560000|2022-01-28 20:59:20|8675.8|8673|8676.8|8674|8676.8|8674|8675.8|8673|27
1643403570000|2022-01-28 20:59:30|8677.1|8674.3|8677.8|8675|8677.8|8675|8676.8|8674|14
1643403580000|2022-01-28 20:59:40|8678.1|8675.3|8678.6|8675.8|8678.6|8675.8|8677.6|8674.8|28
1643403590000|2022-01-28 20:59:50|8678.3|8675.5|8677.6|8674.8|8678.6|8675.8|8676.8|8674|37
1643403600000|2022-01-28 21:00:00|8677.8|8675|8676.8|8674|8677.8|8675|8676.5|8673.7|41
1643403610000|2022-01-28 21:00:10|8676.6|8673.8|8678.8|8676|8679.3|8676.5|8676.6|8673.8|13
1643403620000|2022-01-28 21:00:20|8679.1|8676.3|8676.6|8673.8|8679.3|8676.5|8675.6|8672.8|19
1643403630000|2022-01-28 21:00:30|8676.3|8673.5|8676.6|8673.8|8677.1|8674.3|8675.6|8672.8|18
1643403640000|2022-01-28 21:00:40|8676.8|8674|8675.3|8672.5|8676.8|8674|8674.8|8672|8
1643403650000|2022-01-28 21:00:50|8675.6|8672.8|8675.5|8672.7|8675.8|8673|8673.8|8671|15
1643403660000|2022-01-28 21:01:00|8675.1|8672.3|8677.6|8674.8|8678|8675.2|8675.1|8672.3|20
1643403670000|2022-01-28 21:01:10|||||||||2
1643403680000|2022-01-28 21:01:20|8677|8674.2|8677.6|8674.8|8677.6|8674.8|8676.8|8674|6
1643403690000|2022-01-28 21:01:30|8678.6|8675.8|8677.6|8674.8|8678.6|8675.8|8677.6|8674.8|5
1643403700000|2022-01-28 21:01:40|8677.8|8675|8678.3|8675.5|8678.6|8675.8|8677.6|8674.8|2
1643403710000|2022-01-28 21:01:50|8677.8|8675|8677.6|8674.8|8678.6|8675.8|8677.6|8674.8|7
1643403720000|2022-01-28 21:02:00|8676.6|8673.8|8676.6|8673.8|8676.8|8674|8676.6|8673.8|13
1643403730000|2022-01-28 21:02:10|8676.8|8674|8676.8|8674|8677.6|8674.8|8676.8|8674|9
1643403740000|2022-01-28 21:02:20|8677.3|8674.5|8677.6|8674.8|8677.8|8675|8676.8|8674|0
1643403750000|2022-01-28 21:02:30|8677.8|8675|8677.8|8675|8678.6|8675.8|8677.8|8675|4
1643403760000|2022-01-28 21:02:40|8678.3|8675.5|8679.6|8676.8|8679.6|8676.8|8678.3|8675.5|8
1643403770000|2022-01-28 21:02:50|8679.8|8677|8680.6|8677.8|8680.8|8678|8679.6|8676.8|14
1643403780000|2022-01-28 21:03:00|8680.8|8678|8680.3|8677.5|8680.8|8678|8679.8|8677|18
1643403790000|2022-01-28 21:03:10|8680.1|8677.3|8680.6|8677.8|8680.6|8677.8|8679.8|8677|5
1643403800000|2022-01-28 21:03:20|8680.3|8677.5|8679.8|8677|8680.6|8677.8|8679.6|8676.8|1
1643403810000|2022-01-28 21:03:30|8680.5|8677.7|8679.8|8677|8680.6|8677.8|8679.8|8677|1
1643403820000|2022-01-28 21:03:40|8680.1|8677.3|8679.6|8676.8|8680.3|8677.5|8679.6|8676.8|15
1643403830000|2022-01-28 21:03:50|||||||||1
1643403840000|2022-01-28 21:04:00|8680.6|8677.8|8680.6|8677.8|8680.6|8677.8|8680.5|8677.7|10
1643403850000|2022-01-28 21:04:10|8680|8677.2|8679.6|8676.8|8680|8677.2|8679.6|8676.8|10
1643403860000|2022-01-28 21:04:20|8679.5|8676.7|8678.1|8675.3|8679.5|8676.7|8678.1|8675.3|21
1643403870000|2022-01-28 21:04:30|8678.5|8675.7|8679.6|8676.8|8680.1|8677.3|8677.8|8675|5
1643403880000|2022-01-28 21:04:40|8679.8|8677|8680.6|8677.8|8680.6|8677.8|8679.6|8676.8|7
1643403890000|2022-01-28 21:04:50|8680.5|8677.7|8680.5|8677.7|8680.6|8677.8|8680.5|8677.7|0
1643403900000|2022-01-28 21:05:00|8680.6|8677.8|8681.6|8678.8|8681.6|8678.8|8680.6|8677.8|31
1643403910000|2022-01-28 21:05:10|8681.5|8678.7|8680.6|8677.8|8681.6|8678.8|8680.6|8677.8|35
1643403920000|2022-01-28 21:05:20|8680.5|8677.7|8681.3|8678.5|8681.6|8678.8|8680.5|8677.7|11
1643403930000|2022-01-28 21:05:30|8681.6|8678.8|8681.6|8678.8|8681.6|8678.8|8680.8|8678|8
1643403940000|2022-01-28 21:05:40|8682|8679.2|8682.6|8679.8|8682.6|8679.8|8681.6|8678.8|22
1643403950000|2022-01-28 21:05:50|8682.3|8679.5|8681.6|8678.8|8682.6|8679.8|8681.5|8678.7|65
1643403960000|2022-01-28 21:06:00|8681.5|8678.7|8683|8680.2|8683.3|8680.5|8681|8678.2|18
1643403970000|2022-01-28 21:06:10|8682.6|8679.8|8683|8680.2|8683.5|8680.7|8682.5|8679.7|3
1643403980000|2022-01-28 21:06:20|8683.3|8680.5|8682.3|8679.5|8684|8681.2|8682.3|8679.5|19
1643403990000|2022-01-28 21:06:30|8683.3|8680.5|8682.5|8679.7|8683.3|8680.5|8682.5|8679.7|22
1643404000000|2022-01-28 21:06:40|8682|8679.2|8680.1|8677.3|8682.3|8679.5|8680.1|8677.3|12
1643404010000|2022-01-28 21:06:50|8680.3|8677.5|8683|8680.2|8683|8680.2|8680.3|8677.5|4
1643404020000|2022-01-28 21:07:00|8682.5|8679.7|8681.5|8678.7|8683.3|8680.5|8681.1|8678.3|13
1643404030000|2022-01-28 21:07:10|8681|8678.2|8682.1|8679.3|8682.1|8679.3|8680.5|8677.7|9
1643404040000|2022-01-28 21:07:20|8681.8|8679|8681.3|8678.5|8682.1|8679.3|8681.3|8678.5|1
1643404050000|2022-01-28 21:07:30|8681.5|8678.7|8681.3|8678.5|8681.6|8678.8|8681.3|8678.5|3
1643404060000|2022-01-28 21:07:40|8680.5|8677.7|8681.3|8678.5|8681.3|8678.5|8680.5|8677.7|25
1643404070000|2022-01-28 21:07:50|8681|8678.2|8681.3|8678.5|8681.6|8678.8|8680.5|8677.7|6
1643404080000|2022-01-28 21:08:00|8681|8678.2|8681.3|8678.5|8681.3|8678.5|8680.5|8677.7|3
1643404090000|2022-01-28 21:08:10|8682|8679.2|8682.3|8679.5|8682.6|8679.8|8682|8679.2|14
1643404110000|2022-01-28 21:08:30|8682.1|8679.3|8682.3|8679.5|8682.3|8679.5|8681.5|8678.7|1
1643404120000|2022-01-28 21:08:40|8682.1|8679.3|8682.3|8679.5|8682.3|8679.5|8681.5|8678.7|13
1643404130000|2022-01-28 21:08:50|8681.5|8678.7|8681.5|8678.7|8682.3|8679.5|8681.5|8678.7|5
1643404140000|2022-01-28 21:09:00|8682|8679.2|8683.3|8680.5|8683.3|8680.5|8681.5|8678.7|11
1643404150000|2022-01-28 21:09:10|8682.5|8679.7|8682.3|8679.5|8683.3|8680.5|8682.3|8679.5|12
1643404160000|2022-01-28 21:09:20|||||||||8
1643404170000|2022-01-28 21:09:30|8681.9|8679.1|8681.4|8678.6|8681.9|8679.1|8681.4|8678.6|14
1643404180000|2022-01-28 21:09:40|8681.9|8679.1|8681.4|8678.6|8681.9|8679.1|8680.4|8677.6|11
1643404190000|2022-01-28 21:09:50|8681.6|8678.8|8682.3|8679.5|8682.3|8679.5|8681.4|8678.6|4
1643404200000|2022-01-28 21:10:00|8681.4|8678.6|8681.3|8678.5|8681.4|8678.6|8680.4|8677.6|15
1643404210000|2022-01-28 21:10:10|8680.9|8678.1|8680.3|8677.5|8680.9|8678.1|8680.3|8677.5|6
1643404220000|2022-01-28 21:10:20|||||||||8
1643404230000|2022-01-28 21:10:30|8680.4|8677.6|8681.3|8678.5|8681.3|8678.5|8680.4|8677.6|14
1643404240000|2022-01-28 21:10:40|8680.6|8677.8|8680.4|8677.6|8680.9|8678.1|8680.4|8677.6|6
1643404250000|2022-01-28 21:10:50|8680.9|8678.1|8680.3|8677.5|8680.9|8678.1|8679.4|8676.6|14
1643404260000|2022-01-28 21:11:00|8680.4|8677.6|8680.3|8677.5|8680.9|8678.1|8679.4|8676.6|9
1643404270000|2022-01-28 21:11:10|8683.8|8681|8683.4|8680.6|8684.4|8681.6|8682.9|8680.1|106
1643404280000|2022-01-28 21:11:20|8683.9|8681.1|8683.9|8681.1|8684.3|8681.5|8683.9|8681.1|13
1643404290000|2022-01-28 21:11:30|8683.6|8680.8|8683.4|8680.6|8684.3|8681.5|8683.4|8680.6|10
1643404300000|2022-01-28 21:11:40|8683.8|8681|8684.3|8681.5|8684.3|8681.5|8683.4|8680.6|8
1643404310000|2022-01-28 21:11:50|8683.9|8681.1|8684.3|8681.5|8684.3|8681.5|8683.4|8680.6|10
1643404320000|2022-01-28 21:12:00|8684.8|8682|8685.4|8682.6|8686.4|8683.6|8684.6|8681.8|45
1643404330000|2022-01-28 21:12:10|8685.3|8682.5|8685.4|8682.6|8686.4|8683.6|8684.4|8681.6|5
1643404340000|2022-01-28 21:12:20|8685.9|8683.1|8684.3|8681.5|8686.3|8683.5|8683.9|8681.1|17
1643404350000|2022-01-28 21:12:30|8683.9|8681.1|8684.3|8681.5|8684.8|8682|8683.4|8680.6|1
1643404360000|2022-01-28 21:12:40|8684.6|8681.8|8684.3|8681.5|8684.6|8681.8|8684.3|8681.5|1
1643404370000|2022-01-28 21:12:50|8684.4|8681.6|8683.4|8680.6|8684.8|8682|8683.4|8680.6|27
1643404380000|2022-01-28 21:13:00|8683.9|8681.1|8683.4|8680.6|8684.3|8681.5|8683.3|8680.5|13
1643404390000|2022-01-28 21:13:10|8684.1|8681.3|8683.4|8680.6|8684.1|8681.3|8683.3|8680.5|3
1643404400000|2022-01-28 21:13:20|8683.3|8680.5|8684.3|8681.5|8684.4|8681.6|8683.3|8680.5|4
1643404410000|2022-01-28 21:13:30|8683.9|8681.1|8683.3|8680.5|8683.9|8681.1|8683.3|8680.5|7
1643404420000|2022-01-28 21:13:40|8683.4|8680.6|8683.3|8680.5|8683.4|8680.6|8683.3|8680.5|0
1643404430000|2022-01-28 21:13:50|8683.6|8680.8|8684.3|8681.5|8684.3|8681.5|8682.6|8679.8|23
1643404440000|2022-01-28 21:14:00|8683.9|8681.1|8682.3|8679.5|8683.9|8681.1|8681.9|8679.1|5
1643404450000|2022-01-28 21:14:10|8682.4|8679.6|8682.4|8679.6|8683.3|8680.5|8681.4|8678.6|19
1643404460000|2022-01-28 21:14:20|8682.9|8680.1|8682.4|8679.6|8683.3|8680.5|8681.4|8678.6|14
1643404470000|2022-01-28 21:14:30|8682.8|8680|8682.9|8680.1|8683.4|8680.6|8682.4|8679.6|11
1643404480000|2022-01-28 21:14:40|8683.4|8680.6|8681.4|8678.6|8683.4|8680.6|8681.4|8678.6|1
1643404490000|2022-01-28 21:14:50|8681.9|8679.1|8681.4|8678.6|8682.3|8679.5|8681.4|8678.6|1
1643404500000|2022-01-28 21:15:00|8681.9|8679.1|8681.4|8678.6|8682.3|8679.5|8681.4|8678.6|5
1643404510000|2022-01-28 21:15:10|8681.9|8679.1|8681.9|8679.1|8682.3|8679.5|8681.4|8678.6|5
1643404520000|2022-01-28 21:15:20|8682.3|8679.5|8683.4|8680.6|8683.4|8680.6|8681.4|8678.6|24
1643404530000|2022-01-28 21:15:30|8682.8|8680|8681.4|8678.6|8682.8|8680|8681.3|8678.5|8
1643404540000|2022-01-28 21:15:40|||||||||1
1643404560000|2022-01-28 21:16:00|||||||||6
1643404570000|2022-01-28 21:16:10|||||||||2
1643404580000|2022-01-28 21:16:20|8682.1|8679.3|8681.9|8679.1|8682.1|8679.3|8681.4|8678.6|7
1643404590000|2022-01-28 21:16:30|8681.6|8678.8|8681.9|8679.1|8681.9|8679.1|8681.4|8678.6|2
1643404600000|2022-01-28 21:16:40|8681.6|8678.8|8682.3|8679.5|8682.3|8679.5|8681.4|8678.6|6
1643404610000|2022-01-28 21:16:50|||||||||6
1643404620000|2022-01-28 21:17:00|8681.9|8679.1|8682.3|8679.5|8682.3|8679.5|8681.9|8679.1|1
1643404630000|2022-01-28 21:17:10|||||||||1
1643404650000|2022-01-28 21:17:30|8682.9|8680.1|8682.4|8679.6|8683.4|8680.6|8682.4|8679.6|21
1643404660000|2022-01-28 21:17:40|8682.9|8680.1|8682.4|8679.6|8683.3|8680.5|8682.4|8679.6|10
1643404670000|2022-01-28 21:17:50|8682.3|8679.5|8682.4|8679.6|8682.4|8679.6|8681.4|8678.6|10
1643404680000|2022-01-28 21:18:00|8682.9|8680.1|8681.4|8678.6|8682.9|8680.1|8681.4|8678.6|24
1643404690000|2022-01-28 21:18:10|8681.8|8679|8681.4|8678.6|8681.8|8679|8681.4|8678.6|2
1643404700000|2022-01-28 21:18:20|8680.4|8677.6|8680.9|8678.1|8681.4|8678.6|8680.4|8677.6|13
1643404710000|2022-01-28 21:18:30|8681.3|8678.5|8680.9|8678.1|8681.9|8679.1|8680.4|8677.6|41
1643404720000|2022-01-28 21:18:40|8680.4|8677.6|8680.3|8677.5|8680.9|8678.1|8679.6|8676.8|11
1643404730000|2022-01-28 21:18:50|8680.4|8677.6|8680.3|8677.5|8681.3|8678.5|8679.6|8676.8|5
1643404740000|2022-01-28 21:19:00|8680.4|8677.6|8679.9|8677.1|8680.4|8677.6|8679.6|8676.8|2
1643404750000|2022-01-28 21:19:10|8679.6|8676.8|8679.6|8676.8|8680.3|8677.5|8679.6|8676.8|1
1643404760000|2022-01-28 21:19:20|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|0
1643404770000|2022-01-28 21:19:30|8679.1|8676.3|8679.4|8676.6|8679.4|8676.6|8679.1|8676.3|3
1643404780000|2022-01-28 21:19:40|8679.3|8676.5|8679.4|8676.6|8679.4|8676.6|8679.3|8676.5|0
1643404790000|2022-01-28 21:19:50|8679.1|8676.3|8678.4|8675.6|8679.1|8676.3|8678.3|8675.5|6
1643404800000|2022-01-28 21:20:00|8678.9|8676.1|8677.4|8674.6|8679.3|8676.5|8677.3|8674.5|10
1643404810000|2022-01-28 21:20:10|8677.3|8674.5|8678.3|8675.5|8678.4|8675.6|8677.3|8674.5|18
1643404820000|2022-01-28 21:20:20|8677.9|8675.1|8678.9|8676.1|8678.9|8676.1|8677.9|8675.1|13
1643404830000|2022-01-28 21:20:30|8679.2|8676.4|8679.2|8676.4|8679.4|8676.6|8679.2|8676.4|0
1643404840000|2022-01-28 21:20:40|8678.9|8676.1|8678.2|8675.4|8679.4|8676.6|8678.2|8675.4|2
1643404850000|2022-01-28 21:20:50|8677.9|8675.1|8677.9|8675.1|8678.2|8675.4|8677.6|8674.8|5
1643404860000|2022-01-28 21:21:00|8677.4|8674.6|8677.4|8674.6|8677.9|8675.1|8677.2|8674.4|0
1643404870000|2022-01-28 21:21:10|8677.6|8674.8|8677.9|8675.1|8677.9|8675.1|8677.4|8674.6|3
1643404890000|2022-01-28 21:21:30|8677.7|8674.9|8678.2|8675.4|8678.2|8675.4|8677.4|8674.6|1
1643404900000|2022-01-28 21:21:40|||||||||6
1643404910000|2022-01-28 21:21:50|8677.2|8674.4|8678.2|8675.4|8678.2|8675.4|8677.2|8674.4|9
1643404920000|2022-01-28 21:22:00|8677.9|8675.1|8677.9|8675.1|8677.9|8675.1|8677.7|8674.9|0
1643404930000|2022-01-28 21:22:10|8678.2|8675.4|8677.4|8674.6|8678.2|8675.4|8677.1|8674.3|12
1643404940000|2022-01-28 21:22:20|8677.2|8674.4|8677.4|8674.6|8677.4|8674.6|8677.2|8674.4|0
1643404950000|2022-01-28 21:22:30|8678.4|8675.6|8678.9|8676.1|8678.9|8676.1|8678.2|8675.4|10
1643404960000|2022-01-28 21:22:40|8679.2|8676.4|8679.9|8677.1|8679.9|8677.1|8679.2|8676.4|2
1643404970000|2022-01-28 21:22:50|8681.1|8678.3|8680.2|8677.4|8682.2|8679.4|8680.2|8677.4|212
1643404990000|2022-01-28 21:23:10|||||||||4
1643405020000|2022-01-28 21:23:40|8679.7|8676.9|8678.4|8675.6|8679.7|8676.9|8677.2|8674.4|6
1643405030000|2022-01-28 21:23:50|8678.7|8675.9|8678.4|8675.6|8679.1|8676.3|8678.2|8675.4|3
1643405040000|2022-01-28 21:24:00|8678.7|8675.9|8678.9|8676.1|8678.9|8676.1|8678.6|8675.8|1
1643405050000|2022-01-28 21:24:10|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|6
1643405060000|2022-01-28 21:24:20|8678.9|8676.1|8678.9|8676.1|8678.9|8676.1|8678.4|8675.6|2
1643405070000|2022-01-28 21:24:30|8679.2|8676.4|8679.4|8676.6|8679.9|8677.1|8679.2|8676.4|1
1643405080000|2022-01-28 21:24:40|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|0
1643405090000|2022-01-28 21:24:50|8679.6|8676.8|8679.9|8677.1|8679.9|8677.1|8679.6|8676.8|7
1643405100000|2022-01-28 21:25:00|8680.2|8677.4|8681.2|8678.4|8681.8|8678.9|8680.2|8677.4|8
1643405110000|2022-01-28 21:25:10|8680.9|8678.1|8680.2|8677.4|8680.9|8678.1|8680.2|8677.4|0
1643405120000|2022-01-28 21:25:20|8680.6|8677.8|8680.2|8677.4|8680.7|8677.9|8680.2|8677.4|0
1643405130000|2022-01-28 21:25:30|8680.6|8677.8|8680.6|8677.8|8680.6|8677.8|8680.6|8677.8|1
1643405140000|2022-01-28 21:25:40|8680.2|8677.4|8680.6|8677.8|8680.6|8677.8|8680.2|8677.4|0
1643405150000|2022-01-28 21:25:50|8680.2|8677.4|8682.1|8679.3|8682.1|8679.3|8679.9|8677.1|12
1643405160000|2022-01-28 21:26:00|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|8681.7|8678.9|3
1643405170000|2022-01-28 21:26:10|8681.9|8679.1|8681.4|8678.6|8682.2|8679.4|8681.4|8678.6|1
1643405180000|2022-01-28 21:26:20|8681.7|8678.9|8682.2|8679.4|8682.2|8679.4|8681.4|8678.6|0
1643405190000|2022-01-28 21:26:30|8682.6|8679.8|8682.6|8679.8|8682.6|8679.8|8682.2|8679.4|3
1643405200000|2022-01-28 21:26:40|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|8681.9|8679.1|5
1643405220000|2022-01-28 21:27:00|8681.7|8678.9|8681.4|8678.6|8681.7|8678.9|8681.4|8678.6|4
1643405230000|2022-01-28 21:27:10|8682.1|8679.3|8682.2|8679.4|8682.2|8679.4|8682.1|8679.3|1
1643405250000|2022-01-28 21:27:30|8681.7|8678.9|8682.2|8679.4|8682.2|8679.4|8681.7|8678.9|1
1643405260000|2022-01-28 21:27:40|8682.1|8679.3|8684.2|8681.4|8684.6|8681.8|8681.7|8678.9|38
1643405270000|2022-01-28 21:27:50|8683.9|8681.1|8683.9|8681.1|8684.2|8681.4|8683.7|8680.9|5
1643405280000|2022-01-28 21:28:00|8683.4|8680.6|8684.2|8681.4|8684.2|8681.4|8683.4|8680.6|2
1643405290000|2022-01-28 21:28:10|8683.7|8680.9|8683.7|8680.9|8683.7|8680.9|8683.4|8680.6|6
1643405300000|2022-01-28 21:28:20|8683.4|8680.6|8683.2|8680.4|8683.4|8680.6|8682.9|8680.1|17
1643405310000|2022-01-28 21:28:30|8683.9|8681.1|8683.7|8680.9|8684.6|8681.8|8683.4|8680.6|26
1643405320000|2022-01-28 21:28:40|8683.6|8680.8|8682.4|8679.6|8683.9|8681.1|8682.4|8679.6|5
1643405330000|2022-01-28 21:28:50|8681.4|8678.6|8681.4|8678.6|8681.9|8679.1|8681.4|8678.6|4
1643405340000|2022-01-28 21:29:00|||||||||1
1643405350000|2022-01-28 21:29:10|8682.1|8679.3|8682.2|8679.4|8682.2|8679.4|8681.7|8678.9|1
1643405360000|2022-01-28 21:29:20|8682.9|8680.1|8685.2|8682.4|8685.2|8682.4|8682.9|8680.1|27
1643405370000|2022-01-28 21:29:30|8684.9|8682.1|8684.9|8682.1|8684.9|8682.1|8684.9|8682.1|3
1643405380000|2022-01-28 21:29:40|8684.6|8681.8|8684.9|8682.1|8684.9|8682.1|8684.4|8681.6|2
1643405390000|2022-01-28 21:29:50|8685.2|8682.4|8684.4|8681.6|8685.2|8682.4|8684.4|8681.6|4
1643405400000|2022-01-28 21:30:00|8683.9|8681.1|8684.2|8681.4|8684.6|8681.8|8683.5|8680.7|19
1643405410000|2022-01-28 21:30:10|8683.9|8681.1|8682.2|8679.4|8683.9|8681.1|8682.2|8679.4|10
1643405420000|2022-01-28 21:30:20|8681.9|8679.1|8681.9|8679.1|8681.9|8679.1|8681.4|8678.6|6
1643405430000|2022-01-28 21:30:30|8682.2|8679.4|8681.9|8679.1|8682.2|8679.4|8681.9|8679.1|0
1643405440000|2022-01-28 21:30:40|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|8681.9|8679.1|0
1643405450000|2022-01-28 21:30:50|8681.9|8679.1|8682.2|8679.4|8682.2|8679.4|8681.9|8679.1|0
1643405490000|2022-01-28 21:31:30|8682.9|8680.1|8682.2|8679.4|8683.2|8680.4|8682.2|8679.4|8
1643405500000|2022-01-28 21:31:40|8681.5|8678.7|8682|8679.2|8682|8679.2|8681.4|8678.6|11
1643405510000|2022-01-28 21:31:50|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|2
1643405530000|2022-01-28 21:32:10|||||||||1
1643405540000|2022-01-28 21:32:20|8682|8679.2|8681.4|8678.6|8682|8679.2|8681.4|8678.6|5
1643405550000|2022-01-28 21:32:30|8681.5|8678.7|8681.4|8678.6|8681.9|8679.1|8681.4|8678.6|0
1643405560000|2022-01-28 21:32:40|8681.5|8678.7|8681.4|8678.6|8682.2|8679.4|8681.4|8678.6|6
1643405570000|2022-01-28 21:32:50|8681.2|8678.4|8681.2|8678.4|8681.2|8678.4|8681.2|8678.4|2
1643405580000|2022-01-28 21:33:00|||||||||2
1643405590000|2022-01-28 21:33:10|||||||||11
1643405600000|2022-01-28 21:33:20|8680.5|8677.7|8680.4|8677.6|8680.5|8677.7|8680.4|8677.6|5
1643405620000|2022-01-28 21:33:40|8680.9|8678.1|8680.4|8677.6|8680.9|8678.1|8680.4|8677.6|6
1643405630000|2022-01-28 21:33:50|8680.9|8678.1|8680.4|8677.6|8680.9|8678.1|8680.2|8677.4|0
1643405640000|2022-01-28 21:34:00|8680.2|8677.4|8680.2|8677.4|8680.2|8677.4|8680.2|8677.4|1
1643405650000|2022-01-28 21:34:10|||||||||1
1643405670000|2022-01-28 21:34:30|8680.4|8677.6|8679.4|8676.6|8680.4|8677.6|8679.4|8676.6|7
1643405680000|2022-01-28 21:34:40|8679.5|8676.7|8679.4|8676.6|8679.9|8677.1|8679.4|8676.6|10
1643405690000|2022-01-28 21:34:50|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|42
1643405700000|2022-01-28 21:35:00|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|3
1643405710000|2022-01-28 21:35:10|8679.5|8676.7|8679.4|8676.6|8679.5|8676.7|8679.4|8676.6|8
1643405720000|2022-01-28 21:35:20|8679.5|8676.7|8679.5|8676.7|8679.9|8677.1|8679.5|8676.7|10
1643405750000|2022-01-28 21:35:50|8679.9|8677.1|8679.9|8677.1|8680|8677.2|8679.9|8677.1|7
1643405760000|2022-01-28 21:36:00|8680|8677.2|8679.9|8677.1|8680.2|8677.4|8679.9|8677.1|1
1643405770000|2022-01-28 21:36:10|8679.4|8676.6|8679.9|8677.1|8679.9|8677.1|8679.4|8676.6|3
1643405780000|2022-01-28 21:36:20|8679.5|8676.7|8679.9|8677.1|8679.9|8677.1|8679.5|8676.7|6
1643405790000|2022-01-28 21:36:30|8679.5|8676.7|8679.5|8676.7|8679.5|8676.7|8679.5|8676.7|6
1643405810000|2022-01-28 21:36:50|8679.7|8676.9|8679.4|8676.6|8680|8677.2|8679.4|8676.6|8
1643405820000|2022-01-28 21:37:00|8679.9|8677.1|8679.9|8677.1|8679.9|8677.1|8679.9|8677.1|1
1643405830000|2022-01-28 21:37:10|8680.2|8677.4|8679.9|8677.1|8680.2|8677.4|8679.9|8677.1|5
1643405860000|2022-01-28 21:37:40|8680.2|8677.4|8679.9|8677.1|8680.2|8677.4|8679.4|8676.6|1
1643405870000|2022-01-28 21:37:50|||||||||2
1643405880000|2022-01-28 21:38:00|||||||||2
1643405890000|2022-01-28 21:38:10|||||||||2
1643405900000|2022-01-28 21:38:20|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|1
1643405910000|2022-01-28 21:38:30|8679.9|8677.1|8679.9|8677.1|8679.9|8677.1|8679.9|8677.1|3
1643405920000|2022-01-28 21:38:40|8679.4|8676.6|8679.4|8676.6|8679.9|8677.1|8679.4|8676.6|0
1643405930000|2022-01-28 21:38:50|8679.7|8676.9|8679.9|8677.1|8679.9|8677.1|8679.7|8676.9|3
1643405940000|2022-01-28 21:39:00|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|8679.4|8676.6|0
1643405950000|2022-01-28 21:39:10|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|8679.2|8676.4|0
1643405960000|2022-01-28 21:39:20|||||||||2
1643405970000|2022-01-28 21:39:30|||||||||4
1643405980000|2022-01-28 21:39:40|||||||||1
1643405990000|2022-01-28 21:39:50|8679.9|8677.1|8681.5|8678.7|8681.9|8679.1|8679.2|8676.4|85
1643406000000|2022-01-28 21:40:00|8681.7|8678.9|8681.7|8678.9|8682.5|8679.7|8681.4|8678.6|15
1643406010000|2022-01-28 21:40:10|8682|8679.2|8681.7|8678.9|8682|8679.2|8681.7|8678.9|7
1643406020000|2022-01-28 21:40:20|8681.9|8679.1|8681.9|8679.1|8681.9|8679.1|8681.9|8679.1|2
1643406030000|2022-01-28 21:40:30|8681.7|8678.9|8679.9|8677.1|8681.7|8678.9|8679.9|8677.1|20
1643406040000|2022-01-28 21:40:40|8679.8|8677|8679.8|8677|8680|8677.2|8679.3|8676.5|8
1643406050000|2022-01-28 21:40:50|8679.7|8676.9|8679.2|8676.4|8679.7|8676.9|8678.7|8675.9|6
1643406060000|2022-01-28 21:41:00|8679|8676.2|8680.7|8677.9|8680.7|8677.9|8679|8676.2|12
1643406070000|2022-01-28 21:41:10|8681|8678.2|8681.7|8678.9|8681.9|8679.1|8680.2|8677.4|14
1643406080000|2022-01-28 21:41:20|8681.2|8678.4|8680.8|8678|8681.2|8678.4|8680.8|8678|6
1643406090000|2022-01-28 21:41:30|8681.2|8678.4|8681|8678.2|8682.5|8679.7|8681|8678.2|9
1643406100000|2022-01-28 21:41:40|||||||||1
1643406110000|2022-01-28 21:41:50|8680.3|8677.5|8680.2|8677.4|8680.3|8677.5|8680|8677.2|1
1643406120000|2022-01-28 21:42:00|8680.9|8678.1|8681.2|8678.4|8681.7|8678.9|8680.9|8678.1|11
1643406130000|2022-01-28 21:42:10|8681.8|8679|8682|8679.2|8682|8679.2|8681.8|8679|4
1643406150000|2022-01-28 21:42:30|8683.8|8679.8|8682.8|8680|8683.8|8680.7|8682.8|8679.8|16
1643406160000|2022-01-28 21:42:40|||||||||2
1643406170000|2022-01-28 21:42:50|||||||||1
1643406190000|2022-01-28 21:43:10|8682.3|8679.5|8682.7|8679.9|8682.7|8679.9|8682.2|8679.4|2
1643406210000|2022-01-28 21:43:30|||||||||2
1643406220000|2022-01-28 21:43:40|||||||||1
1643406230000|2022-01-28 21:43:50|||||||||1
1643406240000|2022-01-28 21:44:00|8682.2|8679.4|8681.8|8679|8682.2|8679.4|8681.2|8678.4|11
1643406250000|2022-01-28 21:44:10|8681.5|8678.7|8681.8|8679|8681.8|8679|8681.5|8678.7|3
1643406260000|2022-01-28 21:44:20|||||||||1
1643406270000|2022-01-28 21:44:30|||||||||1
1643406280000|2022-01-28 21:44:40|8682.2|8679.4|8682.7|8679.9|8682.7|8679.9|8682.2|8679.4|3
1643406290000|2022-01-28 21:44:50|8682.5|8679.7|8682.5|8679.7|8683.5|8680.7|8681.7|8678.9|14
1643406300000|2022-01-28 21:45:00|||||||||10
1643406310000|2022-01-28 21:45:10|8682.8|8678.8|8682.5|8679.7|8682.8|8679.7|8682.5|8678.8|3
1643406330000|2022-01-28 21:45:30|8682.7|8679.9|8682.7|8679.9|8682.7|8679.9|8682.7|8679.9|2
1643406340000|2022-01-28 21:45:40|||||||||1
1643406350000|2022-01-28 21:45:50|8682.3|8679.5|8682.7|8679.9|8683|8680.2|8682.3|8679.5|3
1643406360000|2022-01-28 21:46:00|8682.2|8679.4|8682.8|8680|8682.8|8680|8682.2|8679.4|28
1643406370000|2022-01-28 21:46:10|||||||||2
1643406390000|2022-01-28 21:46:30|||||||||5
1643406400000|2022-01-28 21:46:40|||||||||2
1643406410000|2022-01-28 21:46:50|||||||||1
1643406420000|2022-01-28 21:47:00|8683.2|8680.4|8682.7|8679.9|8683.2|8680.4|8682.7|8679.9|3
1643406430000|2022-01-28 21:47:10|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|8682.2|8679.4|3
1643406460000|2022-01-28 21:47:40|||||||||1
1643406480000|2022-01-28 21:48:00|8682.5|8679.7|8682.5|8679.7|8682.5|8679.7|8682.5|8679.7|0
1643406490000|2022-01-28 21:48:10|8682.8|8680|8683.3|8680.5|8683.3|8680.5|8682.8|8680|2
1643406500000|2022-01-28 21:48:20|8683|8680.2|8684.6|8680.6|8684.6|8680.6|8683|8680.2|8
1643406510000|2022-01-28 21:48:30|8684.8|8680.8|8684.9|8680.9|8684.9|8680.9|8684.8|8680.8|0
1643406520000|2022-01-28 21:48:40|8684.7|8681.9|8684.7|8681.9|8684.7|8681.9|8684.7|8681.9|0
1643406540000|2022-01-28 21:49:00|8684.3|8681.5|8684.2|8681.4|8684.7|8681.9|8684.2|8681.4|5
1643406550000|2022-01-28 21:49:10|8684.5|8681.7|8687.5|8684.7|8687.5|8684.7|8684.2|8681.4|37
1643406560000|2022-01-28 21:49:20|8687.7|8684.9|8687.2|8684.4|8687.7|8684.9|8687.2|8684.4|7
1643406570000|2022-01-28 21:49:30|||||||||4
1643406580000|2022-01-28 21:49:40|||||||||3
1643406590000|2022-01-28 21:49:50|8687.3|8684.5|8689.5|8686.7|8689.5|8686.7|8687.3|8684.5|11
1643406600000|2022-01-28 21:50:00|8689.8|8685.8|8691|8688.2|8691|8688.2|8689.5|8685.8|25
1643406610000|2022-01-28 21:50:10|||||||||2
1643406620000|2022-01-28 21:50:20|8691.2|8688.4|8691.4|8687.4|8691.8|8689|8691.2|8687.4|19
1643406630000|2022-01-28 21:50:30|8690|8687.2|8689.5|8686.7|8690|8687.2|8689.5|8686.7|2
1643406640000|2022-01-28 21:50:40|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|2
1643406660000|2022-01-28 21:51:00|8689|8686.2|8689.8|8685.8|8689.8|8686.2|8688.7|8685.8|4
1643406680000|2022-01-28 21:51:20|8688.8|8686|8688.8|8686|8688.8|8686|8688.8|8686|1
1643406690000|2022-01-28 21:51:30|||||||||14
1643406700000|2022-01-28 21:51:40|8689.1|8686.3|8688.8|8686|8689.1|8686.3|8688.8|8686|16
1643406710000|2022-01-28 21:51:50|8689.3|8686.5|8689.8|8687|8689.8|8687|8689.3|8686.5|1
1643406730000|2022-01-28 21:52:10|8689.6|8685.6|8688.6|8685.8|8689.6|8685.8|8688.6|8685.6|5
1643406740000|2022-01-28 21:52:20|8690.3|8687.5|8690.3|8687.5|8690.3|8687.5|8690.3|8687.5|2
1643406750000|2022-01-28 21:52:30|||||||||4
1643406770000|2022-01-28 21:52:50|8689.8|8687|8688.8|8686|8689.8|8687|8688.8|8686|11
1643406780000|2022-01-28 21:53:00|||||||||2
1643406790000|2022-01-28 21:53:10|8688.6|8685.8|8689.4|8685.4|8689.4|8685.8|8688.6|8684.9|1
1643406800000|2022-01-28 21:53:20|8688.9|8684.9|8688.9|8684.9|8688.9|8684.9|8688.9|8684.9|0
1643406820000|2022-01-28 21:53:40|8688|8685.2|8688|8685.2|8688|8685.2|8688|8685.2|1
1643406830000|2022-01-28 21:53:50|8687.8|8685|8687.8|8685|8687.8|8685|8687.8|8685|0
1643406850000|2022-01-28 21:54:10|8688.1|8685.3|8687|8684.2|8688.1|8685.3|8687|8684.2|3
1643406860000|2022-01-28 21:54:20|8687.3|8684.5|8687.3|8684.5|8687.3|8684.5|8687.3|8684.5|43
1643406870000|2022-01-28 21:54:30|8687|8684.2|8686.3|8683.5|8687|8684.2|8686.3|8683.5|2
1643406880000|2022-01-28 21:54:40|8686.6|8683.8|8691.7|8687.7|8691.7|8687.7|8686.6|8681.4|48
1643406890000|2022-01-28 21:54:50|8691.6|8688.8|8691.6|8688.8|8691.6|8688.8|8691.6|8688.8|0
1643406900000|2022-01-28 21:55:00|8691.9|8687.9|8689.7|8685.7|8691.9|8687.9|8689.6|8685.7|21
1643406910000|2022-01-28 21:55:10|8688.8|8686|8688.6|8685.8|8688.8|8686|8688.6|8685.8|2
1643406920000|2022-01-28 21:55:20|8688.3|8685.5|8687.3|8684.5|8688.3|8685.5|8687.3|8684.5|3
1643406930000|2022-01-28 21:55:30|8686.6|8683.8|8686.3|8683.5|8686.6|8683.8|8686.3|8683.5|9
1643406940000|2022-01-28 21:55:40|8686.1|8683.3|8684.3|8681.5|8686.1|8683.3|8684.3|8681.5|6
1643406950000|2022-01-28 21:55:50|8684.1|8681.3|8683.6|8680.8|8684.1|8681.3|8683.6|8679.9|18
1643406960000|2022-01-28 21:56:00|8683.8|8681|8684.6|8681.8|8688.4|8681.8|8683.8|8678.4|24
1643406970000|2022-01-28 21:56:10|||||||||1
1643406980000|2022-01-28 21:56:20|8685.1|8682.3|8684.8|8682|8685.1|8682.3|8684.8|8682|2
1643407010000|2022-01-28 21:56:50|8684.5|8681.7|8684.8|8682|8684.8|8682|8684.3|8681.5|1
1643407020000|2022-01-28 21:57:00|8684.6|8681.8|8684.5|8681.7|8684.6|8681.8|8684.5|8681.7|4
1643407030000|2022-01-28 21:57:10|8684.6|8681.8|8684.6|8681.8|8685.7|8681.8|8684.6|8681.7|4
1643407040000|2022-01-28 21:57:20|8685.1|8682.3|8685.1|8682.3|8685.1|8682.3|8685.1|8682.3|0
1643407050000|2022-01-28 21:57:30|||||||||1
1643407070000|2022-01-28 21:57:50|||||||||2
1643407080000|2022-01-28 21:58:00|8685|8682.2|8684.6|8681.8|8685.1|8682.3|8684.6|8681.8|13
1643407090000|2022-01-28 21:58:10|8685.1|8682.3|8685.6|8682.8|8685.6|8682.8|8685.1|8682.3|7
1643407100000|2022-01-28 21:58:20|8685.8|8683|8686.9|8682.9|8686.9|8683.2|8685.8|8682.9|3
1643407120000|2022-01-28 21:58:40|8686|8683.2|8685.8|8683|8686.1|8683.3|8685.8|8683|5
1643407130000|2022-01-28 21:58:50|8686.3|8683.5|8686.8|8684|8686.8|8684|8686.3|8683.5|2
1643407140000|2022-01-28 21:59:00|8687.9|8683.9|8686.1|8683.3|8687.9|8684.2|8685.8|8683|8
1643407150000|2022-01-28 21:59:10|8686.5|8683.7|8687.8|8685|8687.8|8685|8686.5|8683.7|7
1643407160000|2022-01-28 21:59:20|8687.6|8684.8|8687.6|8684.8|8687.6|8684.8|8687.6|8684.8|8
1643407170000|2022-01-28 21:59:30|8687.9|8683.9|8687.9|8683.9|8687.9|8683.9|8687.9|8683.9|59
1643407180000|2022-01-28 21:59:40|8688.1|8685.3|8687.6|8684.8|8688.3|8685.5|8687.6|8684.8|3
1643407190000|2022-01-28 21:59:50|8687.9|8683.9|8685.9|8681.9|8687.9|8684.8|8685.1|8681.9|19
1643583600000|2022-01-30 23:00:00|8709.9|8707.1|8711.1|8707.1|8715.6|8710.8|8707.2|8702|182
1643583610000|2022-01-30 23:00:10|8710.2|8707.4|8702|8699.2|8711.1|8708.2|8701.4|8698.1|73
1643583620000|2022-01-30 23:00:20|8701|8698.2|8702.4|8699.6|8712.8|8707.4|8701|8698.1|417
1643583630000|2022-01-30 23:00:30|8701.4|8698.6|8703.6|8700.8|8706|8702.6|8696.4|8692.5|47
1643583640000|2022-01-30 23:00:40|8704.7|8700.7|8705.9|8701.9|8708.4|8704.6|8703.8|8698.4|25
1643583650000|2022-01-30 23:00:50|8705.3|8702.5|8709.5|8705.5|8712.2|8706.9|8704.8|8701.4|60
1643583660000|2022-01-30 23:01:00|8708.9|8704.9|8704.2|8701.4|8709|8705|8699.2|8693.4|47
1643583670000|2022-01-30 23:01:10|8704.5|8701.7|8698.2|8695.4|8704.7|8701.9|8697.4|8694.5|30
1643583680000|2022-01-30 23:01:20|8698.5|8694.5|8699.2|8696.4|8699.9|8697.1|8697.2|8693.8|62
1643583690000|2022-01-30 23:01:30|8699|8696.2|8697.7|8694.9|8700.5|8697.4|8696.2|8693.4|70
1643583700000|2022-01-30 23:01:40|8697.1|8694.3|8698.5|8695.7|8700.7|8697.9|8696.7|8693.9|37
1643583710000|2022-01-30 23:01:50|8698.7|8695.9|8699.2|8696.4|8700.3|8697.4|8698.2|8695.4|55
1643583720000|2022-01-30 23:02:00|8698.9|8696.1|8697.7|8694.9|8698.9|8696.1|8697.2|8694.4|8
1643583730000|2022-01-30 23:02:10|8697.4|8694.6|8697.7|8694.9|8699.7|8696.9|8697.2|8694.1|7
1643583740000|2022-01-30 23:02:20|8698.7|8695.9|8699.2|8696.4|8699.7|8696.9|8698.7|8695.9|8
1643583750000|2022-01-30 23:02:30|8699.5|8696.7|8698.7|8695.9|8699.5|8696.7|8698.7|8695.9|1
1643583760000|2022-01-30 23:02:40|8698.9|8696.1|8701.2|8698.4|8701.2|8698.4|8698.9|8696.1|14
1643583770000|2022-01-30 23:02:50|8700.9|8698.1|8701.7|8698.9|8701.7|8698.9|8700.7|8697.9|5
1643583780000|2022-01-30 23:03:00|8701.1|8698.3|8700.7|8697.9|8703.7|8700.9|8700.7|8697.9|59
1643583790000|2022-01-30 23:03:10|8700.2|8697.4|8701.2|8698.4|8702.3|8699.2|8699.7|8696.8|10
1643583800000|2022-01-30 23:03:20|8702.3|8698.3|8703.2|8700.4|8703.5|8700.7|8700.7|8697.9|18
1643583810000|2022-01-30 23:03:30|8703.7|8700.9|8703.3|8700.5|8703.7|8700.9|8702.3|8699.5|74
1643583820000|2022-01-30 23:03:40|8702.8|8700|8708.8|8706|8709.3|8706.5|8702.3|8699.5|41
1643583830000|2022-01-30 23:03:50|8709.3|8706.5|8710.5|8707.7|8713|8710.2|8708.5|8705.7|72
1643583840000|2022-01-30 23:04:00|8710.8|8708|8709.6|8706.8|8710.8|8708|8707.8|8704.9|26
1643583850000|2022-01-30 23:04:10|8709.9|8707.1|8709.8|8707|8711.3|8708.5|8709.3|8706.5|19
1643583860000|2022-01-30 23:04:20|8709.3|8706.5|8706.6|8703.8|8709.6|8706.8|8705.8|8703|40
1643583870000|2022-01-30 23:04:30|8706.1|8703.3|8708.3|8705.5|8708.3|8705.5|8705.8|8703|9
1643583880000|2022-01-30 23:04:40|8708|8705.2|8708.3|8705.5|8708.3|8705.5|8707.8|8705|3
1643583890000|2022-01-30 23:04:50|8708|8705.2|8708.8|8706|8708.8|8706|8706.8|8704|6
1643583900000|2022-01-30 23:05:00|8708.3|8705.5|8702.3|8699.5|8708.8|8706|8702.3|8699.5|50
1643583910000|2022-01-30 23:05:10|8702.5|8699.7|8702.9|8700.1|8703.9|8701.1|8702.5|8699.7|91
1643583920000|2022-01-30 23:05:20|8703.5|8700.7|8704.4|8701.6|8704.4|8701.6|8701.9|8699.1|34
1643583930000|2022-01-30 23:05:30|8703.9|8701.1|8708.4|8705.6|8708.4|8705.6|8703.9|8701.1|15
1643583940000|2022-01-30 23:05:40|8708.9|8706.1|8707|8704.2|8708.9|8706.1|8705|8702.2|159
1643583950000|2022-01-30 23:05:50|8706.5|8703.7|8707|8704.2|8707.5|8704.7|8706.5|8703.7|58
1643583960000|2022-01-30 23:06:00|8707.4|8704.6|8705|8702.2|8707.4|8704.6|8704.6|8701.8|39
1643583970000|2022-01-30 23:06:10|8704.6|8701.8|8702.9|8700.1|8706.4|8703.6|8702.9|8700.1|28
1643583980000|2022-01-30 23:06:20|8703.5|8700.7|8703.4|8700.6|8704.6|8701.8|8702.9|8700.1|11
1643583990000|2022-01-30 23:06:30|8703.1|8700.3|8703.7|8700.9|8703.7|8700.9|8702.4|8699.6|9
1643584000000|2022-01-30 23:06:40|8703.9|8701.1|8705.4|8702.6|8706.4|8703.6|8703.9|8701.1|10
1643584010000|2022-01-30 23:06:50|8704.9|8702.1|8705.9|8703.1|8705.9|8703.1|8704.9|8702.1|2
1643584020000|2022-01-30 23:07:00|8706.4|8703.6|8708.5|8705.7|8709|8706.2|8704.9|8702.1|161
1643584030000|2022-01-30 23:07:10|8708.2|8705.4|8707.9|8705.1|8708.7|8705.9|8707.7|8704.9|12
1643584040000|2022-01-30 23:07:20|8708.1|8705.3|8708.9|8706.1|8709.3|8706.4|8708.1|8705.3|14
1643584050000|2022-01-30 23:07:30|8708.7|8705.9|8707.7|8704.9|8708.9|8706.1|8707.7|8704.9|7
1643584060000|2022-01-30 23:07:40|8707.4|8704.6|8706.2|8703.4|8707.4|8704.6|8704.9|8702.1|28
1643584070000|2022-01-30 23:07:50|8705.7|8702.9|8704.2|8701.4|8706.2|8703.4|8703.7|8700.9|10
1643584080000|2022-01-30 23:08:00|||||||||1
1643584090000|2022-01-30 23:08:10|8703.9|8701.1|8702.5|8699.7|8704.5|8701.7|8701.7|8698.9|15
1643584100000|2022-01-30 23:08:20|8702.9|8700.1|8703|8700.2|8703.2|8700.4|8702.7|8699.9|6
1643584110000|2022-01-30 23:08:30|8703.2|8700.4|8703.2|8700.4|8704.2|8701.4|8701.7|8698.9|10
1643584120000|2022-01-30 23:08:40|8703|8700.2|8704.2|8701.4|8704.7|8701.9|8703|8700.2|2
1643584130000|2022-01-30 23:08:50|8703.9|8701.1|8703.4|8700.6|8704.2|8701.4|8702|8699.2|17
1643584140000|2022-01-30 23:09:00|8702.9|8700.1|8704.4|8701.6|8705.2|8702.4|8702.9|8700.1|6
1643584150000|2022-01-30 23:09:10|8704.2|8701.4|8704.4|8701.6|8705.5|8702.7|8704.2|8701.4|16
1643584160000|2022-01-30 23:09:20|8705|8702.2|8704.4|8701.6|8706.7|8703.9|8704.3|8701.5|20
1643584170000|2022-01-30 23:09:30|8704.7|8701.9|8705.7|8702.9|8707.3|8704.5|8704.7|8701.9|11
1643584180000|2022-01-30 23:09:40|8706|8703.2|8707.2|8704.4|8707.2|8704.4|8706|8703.2|0
1643584190000|2022-01-30 23:09:50|8706.7|8703.9|8707.7|8704.9|8707.7|8704.9|8706.7|8703.9|2
1643584200000|2022-01-30 23:10:00|8708.1|8705.3|8710.5|8707.7|8712.5|8709.7|8708.1|8705.3|58
1643584210000|2022-01-30 23:10:10|8711|8708.2|8712.5|8709.7|8713|8710.2|8711|8708.2|16
1643584220000|2022-01-30 23:10:20|8713.7|8710.9|8715.5|8712.7|8716.1|8713.3|8712.5|8709.7|89
1643584230000|2022-01-30 23:10:30|8715.9|8713.1|8714.5|8711.7|8715.9|8713.1|8714.5|8711.7|10
1643584240000|2022-01-30 23:10:40|8714.3|8711.5|8712.7|8709.9|8714.3|8711.5|8712.7|8709.9|23
1643584250000|2022-01-30 23:10:50|8711.7|8708.9|8713.2|8710.4|8714|8711.2|8711.7|8708.9|4
1643584260000|2022-01-30 23:11:00|8712.7|8709.9|8712.7|8709.9|8713.2|8710.4|8712.7|8709.9|1
1643584270000|2022-01-30 23:11:10|8713.2|8710.4|8713.5|8710.7|8713.5|8710.7|8711.7|8708.9|8
1643584280000|2022-01-30 23:11:20|8713.7|8710.9|8712.7|8709.9|8713.7|8710.9|8712.2|8709.4|2
1643584290000|2022-01-30 23:11:30|8713.7|8710.9|8713.7|8710.9|8714|8711.2|8713.2|8710.4|5
1643584300000|2022-01-30 23:11:40|8714|8711.2|8714.2|8711.4|8714.7|8711.9|8713.7|8710.9|5
1643584310000|2022-01-30 23:11:50|8713.7|8710.9|8716.2|8713.4|8717|8714.2|8712.7|8709.9|23
1643584320000|2022-01-30 23:12:00|8715.9|8713.1|8712.7|8709.9|8717|8714.2|8712.2|8709.4|34
1643584330000|2022-01-30 23:12:10|8712.2|8709.4|8715.7|8712.9|8715.7|8712.9|8712.2|8709.4|21
1643584340000|2022-01-30 23:12:20|8716|8713.2|8712.7|8709.9|8716.2|8713.4|8711.7|8708.9|59
1643584350000|2022-01-30 23:12:30|8712.1|8709.3|8713.7|8710.9|8713.7|8710.9|8711.7|8708.9|5
1643584360000|2022-01-30 23:12:40|8713.4|8710.6|8713.2|8710.4|8713.7|8710.9|8712.2|8709.4|8
1643584370000|2022-01-30 23:12:50|8713.5|8710.7|8715.7|8712.9|8716.7|8713.9|8713.5|8710.7|7
1643584380000|2022-01-30 23:13:00|8715.5|8712.7|8717|8714.2|8717|8714.2|8714.7|8711.9|27
1643584390000|2022-01-30 23:13:10|8716.7|8713.9|8716.7|8713.9|8717|8714.2|8715.7|8712.9|4
1643584400000|2022-01-30 23:13:20|8717|8714.2|8718.8|8716|8718.8|8716|8717|8714.2|24
1643584410000|2022-01-30 23:13:30|8718.5|8715.7|8724.3|8721.5|8724.3|8721.5|8718.5|8715.7|73
1643584420000|2022-01-30 23:13:40|8724.5|8721.7|8725.3|8722.5|8725.3|8722.5|8722.5|8719.7|37
1643584430000|2022-01-30 23:13:50|8724.7|8721.9|8721.5|8718.7|8725.5|8722.7|8721.5|8718.7|32
1643584440000|2022-01-30 23:14:00|8722|8719.2|8720|8717.2|8722|8719.2|8719|8715.9|24
1643584450000|2022-01-30 23:14:10|8719|8716.2|8721.5|8718.7|8722.5|8719.7|8719|8716.2|18
1643584470000|2022-01-30 23:14:30|8722.5|8719.7|8722|8719.2|8724|8721.2|8721.8|8719|14
1643584480000|2022-01-30 23:14:40|8721.7|8718.9|8723|8720.2|8723.5|8720.7|8721.5|8718.7|5
1643584490000|2022-01-30 23:14:50|8722.1|8719.3|8722.5|8719.7|8722.5|8719.7|8721.5|8718.7|7
1643584500000|2022-01-30 23:15:00|8722|8719.2|8723|8720.2|8723.5|8720.7|8720|8717.2|47
1643584510000|2022-01-30 23:15:10|8723.5|8720.7|8723.5|8720.7|8723.5|8720.7|8723|8720.2|7
1643584520000|2022-01-30 23:15:20|8722.5|8719.7|8722|8719.2|8722.5|8719.7|8721.5|8718.7|5
1643584530000|2022-01-30 23:15:30|8722.3|8719.5|8723|8720.2|8723|8720.2|8722|8719.2|2
1643584540000|2022-01-30 23:15:40|8722.5|8719.7|8722|8719.2|8722.5|8719.7|8722|8719.2|1
1643584550000|2022-01-30 23:15:50|8721.5|8718.7|8721|8718.2|8721.5|8718.7|8721|8718.2|2
1643584560000|2022-01-30 23:16:00|8721.5|8718.7|8720|8717.2|8721.5|8718.7|8720|8717.2|6
1643584570000|2022-01-30 23:16:10|8720.3|8717.5|8721|8718.2|8721.5|8718.7|8720.3|8717.5|4
1643584580000|2022-01-30 23:16:20|8721.2|8718.4|8722|8719.2|8722|8719.2|8721|8718.2|1
1643584590000|2022-01-30 23:16:30|8721.8|8719|8720.3|8717.5|8722.3|8719.5|8719|8716.2|33
1643584600000|2022-01-30 23:16:40|8720.1|8717.3|8720.8|8718|8721.3|8718.5|8719.5|8716.7|14
1643584610000|2022-01-30 23:16:50|8720.5|8717.7|8719|8716.2|8720.5|8717.7|8719|8716.2|1
1643584620000|2022-01-30 23:17:00|8719.3|8716.5|8719|8716.2|8719.8|8717|8719|8716.2|13
1643584630000|2022-01-30 23:17:10|8719.3|8716.5|8719.4|8716.6|8719.9|8717.1|8718.9|8716.1|7
1643584640000|2022-01-30 23:17:20|8719.8|8717|8720.4|8717.6|8720.4|8717.6|8718.9|8716.1|17
1643584650000|2022-01-30 23:17:30|8720.1|8717.3|8719.7|8716.9|8720.4|8717.6|8719.4|8716.6|3
1643584660000|2022-01-30 23:17:40|8719.9|8717.1|8719.4|8716.6|8720.4|8717.6|8719.4|8716.6|5
1643584670000|2022-01-30 23:17:50|8718.8|8716|8718.7|8715.9|8718.9|8716.1|8718.4|8715.6|5
1643584680000|2022-01-30 23:18:00|8718.9|8716.1|8719.2|8716.4|8719.2|8716.4|8718.1|8715.3|17
1643584690000|2022-01-30 23:18:10|8719.4|8716.6|8719.4|8716.6|8720.4|8717.6|8719.4|8716.6|4
1643584700000|2022-01-30 23:18:20|8719.9|8717.1|8718.4|8715.6|8719.9|8717.1|8718.4|8715.6|9
1643584710000|2022-01-30 23:18:30|8718.9|8716.1|8713.1|8710.3|8719.2|8716.1|8713.1|8710.3|105
1643584720000|2022-01-30 23:18:40|8713.4|8710.6|8712.8|8710|8713.6|8710.8|8711.1|8708.3|26
1643584730000|2022-01-30 23:18:50|8712.5|8709.7|8712.8|8710|8712.8|8710|8710.8|8708|9
1643584740000|2022-01-30 23:19:00|8712.5|8709.7|8710.3|8707.5|8712.8|8710|8709.8|8707|16
1643584750000|2022-01-30 23:19:10|8710.6|8707.8|8712.3|8709.5|8712.8|8710|8710.3|8707.5|7
1643584760000|2022-01-30 23:19:20|8712.8|8710|8711.8|8709|8712.8|8710|8711.8|8709|5
1643584770000|2022-01-30 23:19:30|8711.5|8708.7|8711.3|8708.5|8711.8|8709|8710.8|8708|2
1643584780000|2022-01-30 23:19:40|8711.6|8708.8|8711.3|8708.5|8711.8|8709|8710.8|8708|47
1643584790000|2022-01-30 23:19:50|8711.6|8708.8|8711.8|8709|8711.8|8709|8711.3|8708.5|2
1643584800000|2022-01-30 23:20:00|8712.7|8709.9|8715.3|8712.5|8716.2|8713.4|8712.7|8709.9|39
1643584810000|2022-01-30 23:20:10|8715.5|8712.7|8716.8|8714|8716.8|8714|8715.5|8712.7|4
1643584820000|2022-01-30 23:20:20|8717.1|8714.3|8717.3|8714.5|8717.8|8715|8715.8|8713|4
1643584830000|2022-01-30 23:20:30|8717.6|8714.8|8716.3|8713.5|8717.8|8715|8716.3|8713.5|7
1643584840000|2022-01-30 23:20:40|8716.1|8713.3|8716.3|8713.5|8716.3|8713.5|8716|8713.2|3
1643584850000|2022-01-30 23:20:50|8715.8|8713|8717.8|8715|8717.8|8715|8715.3|8712.5|0
1643584860000|2022-01-30 23:21:00|8720.5|8710.5|8715.8|8713|8720.5|8713.5|8715.8|8710.5|7
1643584870000|2022-01-30 23:21:10|8715.3|8712.5|8715.3|8712.5|8715.8|8713|8714.8|8712|14
1643584880000|2022-01-30 23:21:20|8714.8|8712|8715.8|8713|8715.8|8713|8714.8|8712|1
1643584890000|2022-01-30 23:21:30|8715.5|8712.7|8716.8|8714|8716.8|8714|8715.3|8712.5|3
1643584900000|2022-01-30 23:21:40|8716.3|8713.5|8716.8|8714|8716.8|8714|8716.3|8713.5|4
1643584910000|2022-01-30 23:21:50|8716.3|8713.5|8716.3|8713.5|8716.8|8714|8715.8|8713|3
1643584930000|2022-01-30 23:22:10|8715.8|8713|8716.3|8713.5|8716.3|8713.5|8715.8|8713|0
1643584940000|2022-01-30 23:22:20|8716.1|8713.3|8715.8|8713|8716.1|8713.3|8714.6|8711.8|1
1643584950000|2022-01-30 23:22:30|8716.3|8713.5|8715.3|8712.5|8716.6|8713.5|8714.8|8712|7
1643584960000|2022-01-30 23:22:40|8714.8|8712|8714.8|8712|8714.8|8712|8713.8|8711|5
1643584970000|2022-01-30 23:22:50|8714.5|8711.7|8715.8|8713|8715.8|8713|8714.3|8711.5|2
1643584980000|2022-01-30 23:23:00|8715.6|8712.8|8713.8|8711|8715.6|8712.8|8713.8|8711|2
1643584990000|2022-01-30 23:23:10|8714.7|8711.9|8714.2|8711.4|8715.3|8712.5|8713.8|8711|10
1643585000000|2022-01-30 23:23:20|8713.8|8711|8715.3|8712.5|8715.8|8713|8712.8|8710|12
1643585010000|2022-01-30 23:23:30|8714.3|8711.5|8716.3|8713.5|8716.8|8714|8714.3|8711.5|13
1643585020000|2022-01-30 23:23:40|8717.1|8714.3|8716.8|8714|8717.3|8714.5|8716.3|8713.5|7
1643585030000|2022-01-30 23:23:50|8716.5|8713.7|8716.5|8713.7|8716.5|8713.7|8716.5|8713.7|1
1643585040000|2022-01-30 23:24:00|8716.8|8714|8716.8|8714|8716.8|8714|8716.8|8714|0
1643585050000|2022-01-30 23:24:10|8716.2|8713.4|8716.3|8713.5|8716.3|8713.5|8715.8|8713|3
1643585060000|2022-01-30 23:24:20|8716.8|8714|8717.8|8715|8717.8|8715|8716.8|8714|0
1643585070000|2022-01-30 23:24:30|8716.8|8714|8717.8|8715|8717.8|8715|8716.8|8714|7
1643585080000|2022-01-30 23:24:40|8717.5|8714.7|8717.8|8715|8717.8|8715|8717.5|8714.7|4
1643585090000|2022-01-30 23:24:50|8717.4|8714.6|8716.8|8714|8717.8|8715|8716.8|8714|9
1643585100000|2022-01-30 23:25:00|8717.8|8715|8717.3|8714.5|8717.8|8715|8716.8|8714|3
1643585110000|2022-01-30 23:25:10|8717|8714.2|8717.8|8715|8717.8|8715|8717|8714.2|2
1643585120000|2022-01-30 23:25:20|8717.2|8714.4|8717.3|8714.5|8717.8|8715|8717|8714.2|3
1643585130000|2022-01-30 23:25:30|8717.8|8715|8717.3|8714.5|8718.8|8716|8716.8|8714|18
1643585140000|2022-01-30 23:25:40|8716.8|8714|8716.6|8713.8|8716.8|8714|8716|8713.2|6
1643585150000|2022-01-30 23:25:50|8716.3|8713.5|8716.3|8713.5|8716.3|8713.5|8715.8|8713|1
1643585160000|2022-01-30 23:26:00|8716.8|8714|8716.1|8713.3|8716.8|8714|8716.1|8713.3|0
1643585170000|2022-01-30 23:26:10|8715.6|8712.8|8716.1|8713.3|8716.6|8713.8|8715.6|8712.8|8
1643585180000|2022-01-30 23:26:20|8716.6|8713.8|8715.6|8712.8|8716.6|8713.8|8715.6|8712.8|3
1643585190000|2022-01-30 23:26:30|8716.1|8713.3|8717.6|8714.8|8717.6|8714.8|8716.1|8713|6
1643585200000|2022-01-30 23:26:40|8717.3|8714.5|8716.6|8713.8|8718.3|8715.5|8716.6|8713.8|4
1643585210000|2022-01-30 23:26:50|8717.6|8714.8|8717.6|8714.8|8717.6|8714.8|8717.1|8714.3|3
1643585220000|2022-01-30 23:27:00|8717.1|8714.3|8717.1|8714.3|8717.6|8714.8|8717.1|8714.3|0
1643585230000|2022-01-30 23:27:10|8717.4|8714.6|8717.6|8714.8|8717.6|8714.8|8717.1|8714.3|0
1643585240000|2022-01-30 23:27:20|8716.6|8713.8|8716.3|8713.5|8716.6|8713.8|8716.3|8713.5|1
1643585250000|2022-01-30 23:27:30|8716.8|8714|8717.1|8714.3|8717.3|8714.5|8716.8|8714|1
1643585260000|2022-01-30 23:27:40|8717.6|8714.8|8716.8|8714|8717.6|8714.8|8716.8|8714|5
1643585270000|2022-01-30 23:27:50|8717.1|8714.3|8717.1|8714.3|8717.6|8714.8|8717.1|8714.3|1
1643585280000|2022-01-30 23:28:00|8717.6|8714.8|8717.1|8714.3|8717.6|8714.8|8716.5|8713.7|1
1643585290000|2022-01-30 23:28:10|8717.4|8714.6|8717.6|8714.8|8717.8|8715|8717.1|8714.3|2
1643585300000|2022-01-30 23:28:20|8717.4|8714.6|8716.6|8713.8|8717.4|8714.6|8716.6|8713.8|1
1643585310000|2022-01-30 23:28:30|8716.8|8714|8717.6|8714.8|8717.6|8714.8|8716.8|8714|1
1643585320000|2022-01-30 23:28:40|8717.3|8714.5|8717.1|8714.3|8717.6|8714.8|8717.1|8714.3|0
1643585330000|2022-01-30 23:28:50|8716.9|8714.1|8717.1|8714.3|8717.4|8714.6|8716.6|8713.8|0
1643585340000|2022-01-30 23:29:00|8716.9|8714.1|8716.9|8714.1|8717.4|8714.6|8716.6|8713.8|0
1643585350000|2022-01-30 23:29:10|8717.4|8714.6|8717.1|8714.3|8717.4|8714.6|8716.6|8713.8|0
1643585360000|2022-01-30 23:29:20|8716.9|8714.1|8717.1|8714.3|8717.4|8714.6|8716.6|8713.8|0
1643585370000|2022-01-30 23:29:30|8716.9|8714.1|8718.6|8715.8|8718.6|8715.8|8716.6|8713.8|7
1643585380000|2022-01-30 23:29:40|8719.4|8716.6|8719|8716.2|8720|8717.2|8719|8716.2|10
1643585390000|2022-01-30 23:29:50|8718.6|8715.8|8720.6|8717.8|8721.6|8718.8|8718.3|8715.5|26
1643585400000|2022-01-30 23:30:00|8721.2|8718.4|8721.6|8718.8|8722.6|8719.8|8719.6|8716.8|14
1643585410000|2022-01-30 23:30:10|8721.9|8719.1|8722.1|8719.3|8722.6|8719.8|8721.6|8718.8|13
1643585420000|2022-01-30 23:30:20|8722.6|8719.8|8721.6|8718.8|8722.6|8719.8|8721.6|8718.8|2
1643585430000|2022-01-30 23:30:30|8722.1|8719.3|8720.9|8718.1|8722.6|8719.8|8720.6|8717.8|5
1643585440000|2022-01-30 23:30:40|8720.6|8717.8|8720.1|8717.3|8721.6|8718.8|8720.1|8717.3|2
1643585450000|2022-01-30 23:30:50|8719.6|8716.8|8720.6|8717.8|8720.6|8717.8|8719.6|8716.8|2
1643585460000|2022-01-30 23:31:00|8721.1|8718.3|8719.6|8716.8|8721.1|8718.3|8718.6|8715.8|9
1643585470000|2022-01-30 23:31:10|8719.9|8717.1|8720.6|8717.8|8720.6|8717.8|8719.1|8716.3|5
1643585480000|2022-01-30 23:31:20|8720.3|8717.5|8720.3|8717.5|8720.3|8717.5|8719.8|8717|6
1643585490000|2022-01-30 23:31:30|8720.1|8717.3|8721.8|8719|8721.8|8719|8720.1|8717.3|6
1643585500000|2022-01-30 23:31:40|8722.1|8719.3|8721.1|8718.3|8722.1|8719.3|8720.3|8717.5|1
1643585510000|2022-01-30 23:31:50|8720.8|8718|8719.6|8716.8|8721.1|8718.3|8719.6|8716.8|5
1643585520000|2022-01-30 23:32:00|8719.3|8716.5|8719.3|8716.5|8719.6|8716.8|8719|8716.2|8
1643585530000|2022-01-30 23:32:10|8719.6|8716.8|8717.6|8714.8|8719.6|8716.8|8717.6|8714.8|7
1643585540000|2022-01-30 23:32:20|||||||||1
1643585550000|2022-01-30 23:32:30|8717.1|8714.3|8716.6|8713.8|8717.1|8714.3|8716.6|8713.8|5
1643585560000|2022-01-30 23:32:40|8717.6|8714.8|8717.6|8714.8|8718.1|8715.3|8717.6|8714.8|4
1643585570000|2022-01-30 23:32:50|8717.3|8714.5|8716.6|8713.8|8717.6|8714.8|8716.6|8713.8|5
1643585580000|2022-01-30 23:33:00|8717.2|8714.4|8717.1|8714.3|8718.6|8715.8|8717.1|8714.3|8
1643585590000|2022-01-30 23:33:10|8717.3|8714.5|8718.6|8715.8|8718.6|8715.8|8717.3|8714.5|2
1643585600000|2022-01-30 23:33:20|8718.1|8715.3|8717.6|8714.8|8718.6|8715.8|8717.6|8714.8|3
1643585610000|2022-01-30 23:33:30|8718.1|8715.3|8718.1|8715.3|8718.6|8715.8|8717.6|8714.8|3
1643585620000|2022-01-30 23:33:40|8717.8|8715|8718.6|8715.8|8718.6|8715.8|8717.6|8714.8|1
1643585630000|2022-01-30 23:33:50|8718.4|8715.6|8718.6|8715.8|8718.6|8715.8|8718.1|8715.3|4
1643585660000|2022-01-30 23:34:20|8718.3|8715.5|8717.6|8714.8|8718.6|8715.8|8717.6|8714.8|9
1643585670000|2022-01-30 23:34:30|8716.8|8714|8717.3|8714.5|8717.6|8714.8|8716.8|8714|22
1643585680000|2022-01-30 23:34:40|||||||||6
1643585690000|2022-01-30 23:34:50|8716.8|8714|8715.8|8713|8716.8|8714|8715.8|8713|5
1643585700000|2022-01-30 23:35:00|8716|8713.2|8715.8|8713|8716.3|8713.5|8715.8|8713|1
1643585710000|2022-01-30 23:35:10|8715.5|8712.7|8711.8|8709|8715.5|8712.7|8711.8|8709|18
1643585720000|2022-01-30 23:35:20|8710.9|8708.1|8711.8|8709|8712.8|8710|8710.9|8708.1|11
1643585730000|2022-01-30 23:35:30|8711.5|8708.7|8711.8|8709|8712.8|8710|8710.8|8708|13
1643585740000|2022-01-30 23:35:40|8712.3|8709.5|8710.8|8708|8712.3|8709.5|8710.8|8708|7
1643585750000|2022-01-30 23:35:50|8711.4|8708.6|8712.3|8709.5|8712.8|8710|8711.4|8708.6|7
1643585760000|2022-01-30 23:36:00|8712.8|8710|8712|8709.2|8712.8|8710|8710.8|8708|2
1643585770000|2022-01-30 23:36:10|8711.8|8709|8712.8|8710|8712.8|8710|8711.8|8709|5
1643585780000|2022-01-30 23:36:20|||||||||2
1643585790000|2022-01-30 23:36:30|8712.6|8709.8|8712.8|8710|8712.8|8710|8712.3|8709.5|2
1643585800000|2022-01-30 23:36:40|8712.6|8709.8|8712.6|8709.8|8712.6|8709.8|8712.6|8709.8|6
1643585810000|2022-01-30 23:36:50|8714.8|8712|8714.6|8711.8|8715.6|8712.8|8714.6|8711.8|26
1643585820000|2022-01-30 23:37:00|8714.8|8712|8713.8|8711|8714.8|8712|8712.8|8710|26
1643585830000|2022-01-30 23:37:10|8713.5|8710.7|8712.8|8710|8713.8|8711|8712.8|8710|5
1643585840000|2022-01-30 23:37:20|8712.6|8709.8|8711.5|8708.7|8712.6|8709.8|8711|8708.2|15
1643585850000|2022-01-30 23:37:30|8711.3|8708.5|8711.3|8708.5|8712.8|8710|8711.3|8708.5|2
1643585860000|2022-01-30 23:37:40|8711.5|8708.7|8710.3|8707.5|8711.8|8709|8709.8|8707|11
1643585870000|2022-01-30 23:37:50|8710.1|8707.3|8710.3|8707.5|8710.8|8708|8710.1|8707.3|9
1643585880000|2022-01-30 23:38:00|8710.8|8708|8710.8|8708|8710.8|8708|8710.8|8708|2
1643585890000|2022-01-30 23:38:10|8711.8|8709|8710.8|8708|8711.8|8709|8710.8|8708|12
1643585900000|2022-01-30 23:38:20|8711.3|8708.5|8711.5|8708.7|8711.6|8708.8|8710.8|8708|2
1643585910000|2022-01-30 23:38:30|8711.2|8708.4|8710.8|8708|8711.3|8708.5|8709.8|8707|18
1643585920000|2022-01-30 23:38:40|8710.2|8707.4|8710.3|8707.5|8710.6|8707.8|8709.8|8707|6
1643585930000|2022-01-30 23:38:50|8710.8|8708|8710.3|8707.5|8710.8|8708|8710.3|8707.5|1
1643585940000|2022-01-30 23:39:00|8709.8|8707|8710.8|8708|8710.8|8708|8709.8|8707|9
1643585950000|2022-01-30 23:39:10|8710.2|8707.4|8710.3|8707.5|8710.8|8708|8710|8707.2|11
1643585960000|2022-01-30 23:39:20|8710|8707.2|8708|8705.2|8710.3|8707.5|8707.8|8705|19
1643585970000|2022-01-30 23:39:30|8707.8|8705|8709.8|8707|8710.3|8707.5|8707.8|8705|27
1643585980000|2022-01-30 23:39:40|||||||||1
1643585990000|2022-01-30 23:39:50|8709.3|8706.5|8709.8|8707|8710.3|8707.5|8709.1|8706.3|8
1643586000000|2022-01-30 23:40:00|8709.5|8706.7|8710.6|8707.8|8710.8|8708|8709.3|8706.5|15
1643586010000|2022-01-30 23:40:10|8709.8|8707|8708.8|8706|8710.3|8707.5|8708.8|8706|6
1643586020000|2022-01-30 23:40:20|8709.3|8706.5|8709.3|8706.5|8709.8|8707|8708.8|8706|3
1643586030000|2022-01-30 23:40:30|8708.8|8706|8706.3|8703.5|8709.3|8706.5|8705.8|8703|40
1643586040000|2022-01-30 23:40:40|8706.6|8703.8|8707.3|8704.5|8708.8|8706|8706.6|8703.8|20
1643586050000|2022-01-30 23:40:50|8707.6|8704.8|8709.3|8706.5|8709.8|8707|8707.3|8704.5|23
1643586060000|2022-01-30 23:41:00|8709|8706.2|8711.8|8709|8711.8|8709|8708.8|8706|23
1643586070000|2022-01-30 23:41:10|8711.5|8708.7|8710.8|8708|8711.8|8709|8710.8|8708|5
1643586080000|2022-01-30 23:41:20|8711.3|8708.5|8711.1|8708.3|8711.8|8709|8710.8|8708|7
1643586090000|2022-01-30 23:41:30|8711.3|8708.5|8712.8|8710|8712.8|8710|8711.3|8708.5|25
1643586100000|2022-01-30 23:41:40|8712.5|8709.7|8712.3|8709.5|8712.8|8710|8711.8|8709|15
1643586110000|2022-01-30 23:41:50|8711.8|8709|8713.8|8711|8713.8|8711|8711.3|8708.5|21
1643586120000|2022-01-30 23:42:00|8714.8|8712|8715.8|8713|8715.8|8713|8714.8|8712|20
1643586130000|2022-01-30 23:42:10|8715.6|8712.8|8715.8|8713|8715.8|8713|8714.8|8712|6
1643586140000|2022-01-30 23:42:20|8715.3|8712.5|8713.8|8711|8715.8|8713|8713.8|8711|2
1643586150000|2022-01-30 23:42:30|8714.3|8711.5|8713.8|8711|8714.3|8711.5|8713.8|8711|1
1643586160000|2022-01-30 23:42:40|8713.5|8710.7|8713.3|8710.5|8713.8|8711|8711.8|8709|20
1643586170000|2022-01-30 23:42:50|8713.6|8710.8|8712.8|8710|8713.8|8711|8711.8|8709|9
1643586180000|2022-01-30 23:43:00|8713.1|8710.3|8713.3|8710.5|8714.8|8712|8712.1|8709.3|19
1643586190000|2022-01-30 23:43:10|8712.8|8710|8713.8|8711|8713.8|8711|8711.8|8709|8
1643586200000|2022-01-30 23:43:20|8714.1|8711.3|8713.6|8710.8|8714.6|8711.8|8713.6|8710.8|13
1643586210000|2022-01-30 23:43:30|8714.2|8711.4|8714.6|8711.8|8714.6|8711.8|8713.6|8710.8|1
1643586220000|2022-01-30 23:43:40|8714.4|8711.6|8714.9|8712.1|8715.4|8712.6|8714.4|8711.6|4
1643586230000|2022-01-30 23:43:50|8714.6|8711.8|8712.6|8709.8|8714.9|8712.1|8712.6|8709.8|10
1643586240000|2022-01-30 23:44:00|8713.1|8710.3|8710.9|8708.1|8713.1|8710.3|8710.6|8707.8|11
1643586250000|2022-01-30 23:44:10|8711.2|8708.4|8712.6|8709.8|8713.4|8710.6|8710.9|8708.1|10
1643586260000|2022-01-30 23:44:20|8712.9|8710.1|8712.6|8709.8|8713.4|8710.6|8712.6|8709.8|7
1643586270000|2022-01-30 23:44:30|8712.9|8710.1|8712|8709.2|8712.9|8710.1|8711.4|8708.6|0
1643586280000|2022-01-30 23:44:40|8712.6|8709.8|8710.9|8708.1|8712.6|8709.8|8710.9|8708.1|3
1643586290000|2022-01-30 23:44:50|8711.8|8709|8711.6|8708.8|8712.4|8709.6|8710.6|8707.8|5
1643586300000|2022-01-30 23:45:00|8711.9|8709.1|8711.6|8708.8|8713.4|8710.6|8710.6|8707.8|11
1643586310000|2022-01-30 23:45:10|8711.4|8708.6|8713.4|8710.6|8713.4|8710.6|8711.4|8708.6|6
1643586320000|2022-01-30 23:45:20|8713.1|8710.3|8711.7|8708.9|8713.1|8710.3|8711.4|8708.6|8
1643586330000|2022-01-30 23:45:30|8711.9|8709.1|8711.4|8708.6|8712.4|8709.6|8711.4|8708.6|6
1643586340000|2022-01-30 23:45:40|8711.6|8708.8|8709.4|8706.6|8711.6|8708.8|8708.4|8705.6|17
1643586350000|2022-01-30 23:45:50|8709.9|8707.1|8709.4|8706.6|8710.9|8708.1|8708.4|8705.6|24
1643586360000|2022-01-30 23:46:00|8708.4|8705.6|8707.9|8705.1|8709.4|8706.6|8707.4|8704.6|23
1643586370000|2022-01-30 23:46:10|8707.7|8704.9|8708.9|8706.1|8709.4|8706.6|8707.4|8704.6|8
1643586380000|2022-01-30 23:46:20|8709.2|8706.4|8710.4|8707.6|8710.4|8707.6|8708.9|8706.1|6
1643586390000|2022-01-30 23:46:30|8710.9|8708.1|8710.4|8707.6|8711.2|8708.4|8708.9|8706.1|6
1643586400000|2022-01-30 23:46:40|8710.9|8708.1|8710.8|8708|8711.2|8708.4|8709.9|8707.1|2
1643586410000|2022-01-30 23:46:50|8710.5|8707.7|8710.3|8707.5|8710.8|8708|8710.3|8707.5|0
1643586420000|2022-01-30 23:47:00|8709.8|8707|8709.8|8707|8710.3|8707.5|8708.8|8706|3
1643586430000|2022-01-30 23:47:10|8710.4|8707.6|8711.3|8708.5|8711.3|8708.5|8710.4|8707.6|1
1643586440000|2022-01-30 23:47:20|8711.8|8709|8711.3|8708.5|8712.3|8709.5|8711|8708.2|9
1643586450000|2022-01-30 23:47:30|8710.9|8708.1|8711.8|8709|8711.8|8709|8710.3|8707.5|4
1643586460000|2022-01-30 23:47:40|8713|8710.2|8712.3|8709.5|8713.3|8710.5|8712.3|8709.5|8
1643586470000|2022-01-30 23:47:50|8712.8|8710|8715.3|8712.5|8715.3|8712.5|8712.3|8709.5|9
1643586480000|2022-01-30 23:48:00|8714.8|8712|8713.8|8711|8715.3|8712.5|8713.3|8710.5|10
1643586490000|2022-01-30 23:48:10|8714.3|8711.5|8713.8|8711|8714.3|8711.5|8713|8710.2|2
1643586500000|2022-01-30 23:48:20|8713.3|8710.5|8713.3|8710.5|8713.3|8710.5|8713.3|8710.5|0
1643586510000|2022-01-30 23:48:30|8713|8710.2|8714.3|8711.5|8714.3|8711.5|8713|8710.2|4
1643586520000|2022-01-30 23:48:40|8714.6|8711.8|8714.3|8711.5|8715.3|8712.5|8713.8|8711|7
1643586530000|2022-01-30 23:48:50|8714|8711.2|8713.8|8711|8714.3|8711.5|8713.3|8710.5|1
1643586540000|2022-01-30 23:49:00|8714.1|8711.3|8713.3|8710.5|8714.3|8711.5|8713.3|8710.5|5
1643586550000|2022-01-30 23:49:10|8713.6|8710.8|8713.3|8710.5|8713.8|8711|8713|8710.2|3
1643586560000|2022-01-30 23:49:20|8713.8|8711|8713.3|8710.5|8713.8|8711|8713.3|8710.5|0
1643586570000|2022-01-30 23:49:30|8713.6|8710.8|8714.1|8711.3|8714.3|8711.5|8713.3|8710.5|7
1643586580000|2022-01-30 23:49:40|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|0
1643586590000|2022-01-30 23:49:50|8714|8711.2|8714|8711.2|8714.3|8711.5|8714|8711.2|1
1643586600000|2022-01-30 23:50:00|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8714|8711.2|4
1643586610000|2022-01-30 23:50:10|8714|8711.2|8713.3|8710.5|8714|8711.2|8713|8710.2|2
1643586620000|2022-01-30 23:50:20|8712.5|8709.7|8708.3|8705.5|8712.5|8709.7|8708.3|8705.5|15
1643586630000|2022-01-30 23:50:30|8708.6|8705.8|8710.3|8707.5|8711.1|8708.3|8708.6|8705.8|7
1643586640000|2022-01-30 23:50:40|8710.5|8707.7|8711.3|8708.5|8711.3|8708.5|8710.3|8707.5|1
1643586650000|2022-01-30 23:50:50|8710.8|8708|8710.8|8708|8710.8|8708|8710.8|8708|1
1643586660000|2022-01-30 23:51:00|8711.3|8708.5|8711.3|8708.5|8711.3|8708.5|8711.3|8708.5|1
1643586670000|2022-01-30 23:51:10|8711.6|8708.8|8711.3|8708.5|8711.6|8708.8|8711.3|8708.5|2
1643586680000|2022-01-30 23:51:20|8710.8|8708|8712.3|8709.5|8712.3|8709.5|8710.8|8708|6
1643586690000|2022-01-30 23:51:30|8712.6|8709.8|8712.8|8710|8713.3|8710.5|8712.3|8709.5|3
1643586700000|2022-01-30 23:51:40|8713.1|8710.3|8712.3|8709.5|8713.1|8710.3|8712.3|8709.5|2
1643586710000|2022-01-30 23:51:50|8712.5|8709.7|8713.3|8710.5|8714.3|8711.5|8712.5|8709.7|10
1643586720000|2022-01-30 23:52:00|8713.9|8711.1|8713.3|8710.5|8713.9|8711.1|8713.3|8710.5|3
1643586730000|2022-01-30 23:52:10|8713.5|8710.7|8713.8|8711|8713.8|8711|8713.3|8710.5|1
1643586740000|2022-01-30 23:52:20|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8713.5|8710.7|1
1643586750000|2022-01-30 23:52:30|8713.3|8710.5|8713.8|8711|8714.3|8711.5|8713.3|8710.5|1
1643586760000|2022-01-30 23:52:40|8713.5|8710.7|8713.3|8710.5|8713.8|8711|8713.3|8710.5|1
1643586770000|2022-01-30 23:52:50|8714.3|8711.5|8717.3|8714.5|8717.3|8714.5|8714.3|8711.5|11
1643586780000|2022-01-30 23:53:00|8716.5|8713.7|8717.3|8714.5|8717.3|8714.5|8716.3|8713.5|3
1643586790000|2022-01-30 23:53:10|8717|8714.2|8716.3|8713.5|8717|8714.2|8716.3|8713.5|4
1643586800000|2022-01-30 23:53:20|8716|8713.2|8715.5|8712.7|8716|8713.2|8715.5|8712.7|4
1643586810000|2022-01-30 23:53:30|8715.8|8713|8715.3|8712.5|8715.8|8713|8715.3|8712.5|1
1643586820000|2022-01-30 23:53:40|8714.5|8711.7|8714.3|8711.5|8714.5|8711.7|8713.3|8710.5|5
1643586830000|2022-01-30 23:53:50|8714|8711.2|8714.3|8711.5|8714.8|8712|8714|8711.2|0
1643586840000|2022-01-30 23:54:00|8714|8711.2|8713.8|8711|8714.3|8711.5|8713.3|8710.5|6
1643586850000|2022-01-30 23:54:10|8713.3|8710.5|8712.8|8710|8713.8|8711|8712.5|8709.7|5
1643586860000|2022-01-30 23:54:20|8713|8710.2|8713.3|8710.5|8713.5|8710.7|8712.5|8709.7|3
1643586870000|2022-01-30 23:54:30|8713.5|8710.7|8713.5|8710.7|8713.5|8710.7|8713|8710.2|5
1643586880000|2022-01-30 23:54:40|8713.3|8710.5|8713.3|8710.5|8713.5|8710.7|8713|8710.2|1
1643586890000|2022-01-30 23:54:50|8713.5|8710.7|8714.3|8711.5|8714.3|8711.5|8713.3|8710.5|3
1643586900000|2022-01-30 23:55:00|8714|8711.2|8714|8711.2|8714.3|8711.5|8714|8711.2|0
1643586910000|2022-01-30 23:55:10|8714.3|8711.5|8713.8|8711|8714.3|8711.5|8713.8|8711|1
1643586920000|2022-01-30 23:55:20|8714|8711.2|8713.6|8710.8|8714.3|8711.5|8713.3|8710.5|3
1643586930000|2022-01-30 23:55:30|8713.8|8711|8713.3|8710.5|8713.8|8711|8713.3|8710.5|1
1643586940000|2022-01-30 23:55:40|8712.5|8709.7|8712.5|8709.7|8713|8710.2|8712.5|8709.7|4
1643586960000|2022-01-30 23:56:00|8713|8710.2|8713.3|8710.5|8713.5|8710.7|8713|8710.2|2
1643586970000|2022-01-30 23:56:10|8713.5|8710.7|8714|8711.2|8714|8711.2|8713.3|8710.5|2
1643586980000|2022-01-30 23:56:20|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8713.3|8710.5|2
1643586990000|2022-01-30 23:56:30|8714|8711.2|8714.3|8711.5|8714.3|8711.5|8714|8711.2|1
1643587000000|2022-01-30 23:56:40|8714|8711.2|8714.3|8711.5|8714.3|8711.5|8713.8|8711|1
1643587010000|2022-01-30 23:56:50|8713.8|8711|8714.3|8711.5|8714.3|8711.5|8713.8|8711|3
1643587020000|2022-01-30 23:57:00|8714|8711.2|8714|8711.2|8714.3|8711.5|8713.8|8711|4
1643587030000|2022-01-30 23:57:10|8714.3|8711.5|8713.3|8710.5|8714.3|8711.5|8713.3|8710.5|2
1643587050000|2022-01-30 23:57:30|8713.8|8711|8713.8|8711|8714.3|8711.5|8713.8|8711|1
1643587060000|2022-01-30 23:57:40|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|2
1643587070000|2022-01-30 23:57:50|8713.8|8711|8713.3|8710.5|8714.3|8711.5|8713.3|8710.5|6
1643587080000|2022-01-30 23:58:00|8713.8|8711|8713.3|8710.5|8714.3|8711.5|8713.3|8710.5|7
1643587090000|2022-01-30 23:58:10|8713|8710.2|8713.8|8711|8714.1|8711.3|8712.5|8709.7|5
1643587100000|2022-01-30 23:58:20|||||||||3
1643587110000|2022-01-30 23:58:30|8714.3|8711.5|8716.1|8713.3|8716.3|8713.5|8714.3|8711.5|16
1643587120000|2022-01-30 23:58:40|8716.3|8713.5|8716.1|8713.3|8716.9|8714.1|8716.1|8713.3|8
1643587130000|2022-01-30 23:58:50|8716.3|8713.5|8715.8|8713|8716.6|8713.8|8715.3|8712.5|3
1643587140000|2022-01-30 23:59:00|8716.3|8713.5|8714.3|8711.5|8716.3|8713.5|8714.3|8711.5|31
1643587150000|2022-01-30 23:59:10|8714.5|8711.7|8714.3|8711.5|8714.8|8712|8714.3|8711.5|0
1643587160000|2022-01-30 23:59:20|8713.8|8711|8715.3|8712.5|8715.6|8712.8|8713.8|8711|7
1643587170000|2022-01-30 23:59:30|8715.6|8712.8|8715.6|8712.8|8715.6|8712.8|8715.6|8712.8|1
1643587180000|2022-01-30 23:59:40|8715.9|8713.1|8716.3|8713.5|8717.9|8715.1|8715.3|8712.5|296
1643587190000|2022-01-30 23:59:50|8715.8|8713|8718.9|8716.1|8718.9|8716.1|8715.8|8713|186
1643587200000|2022-01-31 00:00:00|8718.7|8715.9|8719.9|8717.1|8720.7|8717.9|8717.9|8715.1|39
1643587210000|2022-01-31 00:00:10|8719.1|8716.3|8719.9|8717.1|8719.9|8717.1|8718.4|8715.6|8
1643587220000|2022-01-31 00:00:20|8720.9|8718.1|8718.9|8716.1|8720.9|8718.1|8718.9|8716.1|22
1643587230000|2022-01-31 00:00:30|8718.6|8715.8|8718.9|8716.1|8719.9|8717.1|8716.9|8714.1|21
1643587240000|2022-01-31 00:00:40|8718.1|8715.3|8718.9|8716.1|8718.9|8716.1|8716.4|8713.6|20
1643587250000|2022-01-31 00:00:50|8718.3|8715.5|8716.4|8713.6|8718.3|8715.5|8715.9|8713.1|9
1643587260000|2022-01-31 00:01:00|8716.1|8713.3|8716.9|8714.1|8716.9|8714.1|8715.9|8713.1|1
1643587270000|2022-01-31 00:01:10|8717.4|8714.6|8718.9|8716.1|8718.9|8716.1|8716.9|8714.1|13
1643587280000|2022-01-31 00:01:20|8718.7|8715.9|8718.9|8716.1|8718.9|8716.1|8716.9|8714.1|6
1643587290000|2022-01-31 00:01:30|8718.6|8715.8|8716.4|8713.6|8718.9|8716.1|8716.1|8713.3|5
1643587300000|2022-01-31 00:01:40|8716.1|8713.3|8715.1|8712.3|8716.4|8713.6|8714.9|8712.1|16
1643587310000|2022-01-31 00:01:50|8714.9|8712.1|8710.9|8708.1|8714.9|8712.1|8710.9|8708.1|53
1643587320000|2022-01-31 00:02:00|8712.9|8710.1|8708.8|8706|8712.9|8710.1|8707.5|8704.7|76
1643587330000|2022-01-31 00:02:10|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|8708.3|8705.5|12
1643587340000|2022-01-31 00:02:20|8709.5|8706.7|8710.3|8707.5|8710.3|8707.5|8709.5|8706.7|3
1643587350000|2022-01-31 00:02:30|8710.6|8707.8|8710.3|8707.5|8711.1|8708.3|8710.3|8707.5|2
1643587360000|2022-01-31 00:02:40|8710.6|8707.8|8710.6|8707.8|8710.9|8708.1|8710.3|8707.5|0
1643587370000|2022-01-31 00:02:50|8710.9|8708.1|8712.3|8709.5|8712.3|8709.5|8710.6|8707.8|5
1643587380000|2022-01-31 00:03:00|8712.8|8710|8713.3|8710.5|8714.3|8711.5|8711.3|8708.5|32
1643587390000|2022-01-31 00:03:10|8714.3|8711.5|8714.3|8711.5|8715.1|8712.3|8713.8|8711|9
1643587400000|2022-01-31 00:03:20|8714.6|8711.8|8716|8713.2|8717.1|8714.3|8714.6|8711.8|4
1643587410000|2022-01-31 00:03:30|8715.8|8713|8715.3|8712.5|8716.3|8713.5|8715.3|8712.5|1
1643587420000|2022-01-31 00:03:40|8715.6|8712.8|8715.6|8712.8|8716.1|8713.3|8715.6|8712.8|0
1643587430000|2022-01-31 00:03:50|8716.1|8713.3|8716.1|8713.3|8716.1|8713.3|8715.6|8712.8|1
1643587440000|2022-01-31 00:04:00|8715.9|8713.1|8715.3|8712.5|8716.1|8713.3|8715.3|8712.5|1
1643587450000|2022-01-31 00:04:10|8713.8|8711|8714.1|8711.3|8714.1|8711.3|8712.3|8709.5|14
1643587460000|2022-01-31 00:04:20|8714.9|8712.1|8714.8|8712|8715.3|8712.5|8714.3|8711.5|3
1643587470000|2022-01-31 00:04:30|8714.5|8711.7|8715.1|8712.3|8715.1|8712.3|8713.8|8711|1
1643587480000|2022-01-31 00:04:40|8714.8|8712|8713.8|8711|8715.1|8712.3|8713.8|8711|1
1643587490000|2022-01-31 00:04:50|8714.1|8711.3|8713.8|8711|8714.3|8711.5|8713.3|8710.5|1
1643587500000|2022-01-31 00:05:00|8714.3|8711.5|8713|8710.2|8714.3|8711.5|8712.5|8709.7|2
1643587510000|2022-01-31 00:05:10|8712.8|8710|8711.8|8709|8713.1|8710.3|8711.3|8708.5|8
1643587520000|2022-01-31 00:05:20|8711.5|8708.7|8711.8|8709|8713.8|8711|8711|8708.2|13
1643587530000|2022-01-31 00:05:30|8711.3|8708.5|8712.1|8709.3|8712.1|8709.3|8711.3|8708.5|1
1643587540000|2022-01-31 00:05:40|8712.3|8709.5|8712.1|8709.3|8712.3|8709.5|8711|8708.2|10
1643587550000|2022-01-31 00:05:50|8712.3|8709.5|8712.3|8709.5|8712.3|8709.5|8711.8|8709|2
1643587560000|2022-01-31 00:06:00|8713.1|8710.3|8713.8|8711|8713.8|8711|8711|8708.2|57
1643587570000|2022-01-31 00:06:10|8713.5|8710.7|8715.5|8712.7|8716.5|8713.7|8712.8|8710|12
1643587580000|2022-01-31 00:06:20|8715.7|8712.9|8715|8712.2|8715.7|8712.9|8714.5|8711.7|5
1643587590000|2022-01-31 00:06:30|8714.7|8711.9|8714|8711.2|8715.5|8712.7|8714|8711.2|6
1643587600000|2022-01-31 00:06:40|8714.2|8711.4|8713.5|8710.7|8715|8712.2|8713.5|8710.7|4
1643587610000|2022-01-31 00:06:50|8713.2|8710.4|8713.5|8710.7|8714.5|8711.7|8712.5|8709.7|3
1643587620000|2022-01-31 00:07:00|8712.5|8709.7|8711.8|8709|8714.3|8711.5|8711.7|8708.9|16
1643587630000|2022-01-31 00:07:10|8712.8|8710|8711.3|8708.5|8713.5|8710.7|8711|8708.2|7
1643587640000|2022-01-31 00:07:20|8711|8708.2|8710.8|8708|8711.3|8708.5|8710.2|8707.4|8
1643587650000|2022-01-31 00:07:30|8710.5|8707.7|8711.5|8708.7|8711.5|8708.7|8709.5|8706.7|4
1643587660000|2022-01-31 00:07:40|8711.3|8708.5|8709.2|8706.4|8711.3|8708.5|8709.2|8706.4|2
1643587670000|2022-01-31 00:07:50|8709.5|8706.7|8710|8707.2|8710.5|8707.7|8709.2|8706.4|6
1643587680000|2022-01-31 00:08:00|8710.3|8707.5|8711.3|8708.5|8711.3|8708.5|8710.3|8707.5|3
1643587690000|2022-01-31 00:08:10|8710.3|8707.5|8710.8|8708|8710.8|8708|8709|8706.2|18
1643587700000|2022-01-31 00:08:20|8711.1|8708.3|8711.3|8708.5|8712.1|8709.3|8710.8|8708|8
1643587710000|2022-01-31 00:08:30|8711|8708.2|8711|8708.2|8711.3|8708.5|8711|8708.2|2
1643587720000|2022-01-31 00:08:40|8711.3|8708.5|8710.8|8708|8711.3|8708.5|8710.3|8707.5|0
1643587730000|2022-01-31 00:08:50|8710.5|8707.7|8708.6|8705.8|8710.5|8707.7|8708.3|8705.5|2
1643587740000|2022-01-31 00:09:00|8708.8|8706|8710|8707.2|8710.3|8707.5|8708.3|8705.5|12
1643587750000|2022-01-31 00:09:10|8709.8|8707|8710.3|8707.5|8710.3|8707.5|8709.3|8706.5|3
1643587760000|2022-01-31 00:09:20|8710.1|8707.3|8707.3|8704.5|8710.1|8707.3|8707.3|8704.5|12
1643587770000|2022-01-31 00:09:30|8706.8|8704|8708.8|8706|8709.3|8706.5|8706.8|8704|26
1643587780000|2022-01-31 00:09:40|8708.5|8705.7|8709.3|8706.5|8709.3|8706.5|8708.3|8705.5|1
1643587790000|2022-01-31 00:09:50|8709.5|8706.7|8709.3|8706.5|8709.9|8707.1|8709.3|8706.5|6
1643587800000|2022-01-31 00:10:00|8709.6|8706.8|8711.3|8708.5|8711.3|8708.5|8709.6|8706.8|13
1643587810000|2022-01-31 00:10:10|8711.5|8708.7|8712.3|8709.5|8712.6|8709.8|8711.5|8708.7|8
1643587820000|2022-01-31 00:10:20|||||||||2
1643587830000|2022-01-31 00:10:30|8712|8709.2|8712.3|8709.5|8712.3|8709.5|8711.7|8708.9|3
1643587840000|2022-01-31 00:10:40|8711.5|8708.7|8712.3|8709.5|8712.5|8709.7|8711.5|8708.7|3
1643587850000|2022-01-31 00:10:50|8712|8709.2|8711.3|8708.5|8712|8709.2|8710.3|8707.5|6
1643587860000|2022-01-31 00:11:00|||||||||2
1643587870000|2022-01-31 00:11:10|8711|8708.2|8711.8|8709|8713.3|8710.5|8711|8708.2|14
1643587880000|2022-01-31 00:11:20|8711.3|8708.5|8711.3|8708.5|8712.3|8709.5|8711.3|8708.5|1
1643587890000|2022-01-31 00:11:30|8711|8708.2|8711.3|8708.5|8711.3|8708.5|8710.5|8707.7|2
1643587900000|2022-01-31 00:11:40|8711.8|8709|8711.3|8708.5|8712.3|8709.5|8710.8|8708|6
1643587910000|2022-01-31 00:11:50|8711.8|8709|8711.8|8709|8712.3|8709.5|8711.3|8708.5|9
1643587920000|2022-01-31 00:12:00|8712.1|8709.3|8713.1|8710.3|8713.1|8710.3|8711.3|8708.5|19
1643587930000|2022-01-31 00:12:10|8712.8|8710|8713.3|8710.5|8713.3|8710.5|8712.8|8710|4
1643587940000|2022-01-31 00:12:20|8712.8|8710|8712.8|8710|8713.3|8710.5|8712.5|8709.7|5
1643587950000|2022-01-31 00:12:30|8713|8710.2|8712.8|8710|8713.3|8710.5|8712|8709.2|4
1643587960000|2022-01-31 00:12:40|8712.5|8709.7|8712.8|8710|8713.6|8710.8|8712.5|8709.7|10
1643587970000|2022-01-31 00:12:50|8713.1|8710.3|8713.5|8710.7|8714.3|8711.5|8712.3|8709.5|15
1643587980000|2022-01-31 00:13:00|8714|8711.2|8714.5|8711.7|8714.5|8711.7|8714|8711.2|1
1643587990000|2022-01-31 00:13:10|8715.3|8712.5|8715.3|8712.5|8715.5|8712.7|8715.3|8712.5|5
1643588000000|2022-01-31 00:13:20|8715.6|8712.8|8716.1|8713.3|8717.3|8714.5|8715.6|8712.8|13
1643588010000|2022-01-31 00:13:30|8716.3|8713.5|8716.3|8713.5|8717.3|8714.5|8715.3|8712.5|2
1643588020000|2022-01-31 00:13:40|8717.1|8714.3|8716.3|8713.5|8717.3|8714.5|8716.3|8713.5|2
1643588030000|2022-01-31 00:13:50|8715.9|8713.1|8715.8|8713|8715.9|8713.1|8715.3|8712.5|3
1643588040000|2022-01-31 00:14:00|8715.5|8712.7|8718.3|8715.5|8718.3|8715.5|8715.3|8712.5|25
1643588050000|2022-01-31 00:14:10|8718.8|8716|8719.3|8716.5|8719.3|8716.5|8718.3|8715.5|12
1643588060000|2022-01-31 00:14:20|8718.7|8715.9|8718.3|8715.5|8718.8|8716|8718.3|8715.5|2
1643588070000|2022-01-31 00:14:30|8718|8715.2|8718.3|8715.5|8718.3|8715.5|8717.7|8714.9|2
1643588080000|2022-01-31 00:14:40|8718|8715.2|8718|8715.2|8718.3|8715.5|8718|8715.2|2
1643588090000|2022-01-31 00:14:50|8718.3|8715.5|8718.3|8715.5|8718.3|8715.5|8718|8715.2|1
1643588100000|2022-01-31 00:15:00|8717.8|8715|8720.3|8717.5|8720.3|8717.5|8716|8713.2|25
1643588110000|2022-01-31 00:15:10|8720.6|8717.8|8722.3|8719.5|8722.3|8719.5|8719.8|8717|21
1643588120000|2022-01-31 00:15:20|8721.9|8719.1|8722|8719.2|8722.3|8719.5|8721.3|8718.5|57
1643588130000|2022-01-31 00:15:30|8722.3|8719.5|8722|8719.2|8722.3|8719.5|8722|8719.2|5
1643588140000|2022-01-31 00:15:40|8721.7|8718.9|8722|8719.2|8722.3|8719.5|8721.5|8718.7|3
1643588150000|2022-01-31 00:15:50|8721.8|8719|8721.5|8718.7|8721.8|8719|8721.3|8718.5|3
1643588160000|2022-01-31 00:16:00|8721.7|8718.9|8725.6|8722.8|8726.1|8723.3|8721.7|8718.9|74
1643588170000|2022-01-31 00:16:10|8725.3|8722.5|8725.2|8722.4|8725.3|8722.5|8724.7|8721.9|7
1643588180000|2022-01-31 00:16:20|8726|8723.2|8725.9|8723.1|8727|8724.2|8725.2|8722.4|34
1643588190000|2022-01-31 00:16:30|8725.7|8722.9|8725.2|8722.4|8726.5|8723.7|8725.2|8722.4|25
1643588200000|2022-01-31 00:16:40|8725.7|8722.9|8725.7|8722.9|8725.7|8722.9|8725.2|8722.4|4
1643588210000|2022-01-31 00:16:50|8726|8723.2|8726.2|8723.4|8726.2|8723.4|8726|8723.2|2
1643588220000|2022-01-31 00:17:00|8727|8724.2|8727|8724.2|8727|8724.2|8727|8724.2|3
1643588230000|2022-01-31 00:17:10|8727.2|8724.4|8726.2|8723.4|8727.2|8724.4|8726.2|8723.4|27
1643588240000|2022-01-31 00:17:20|8725.9|8723.1|8726.2|8723.4|8726.2|8723.4|8725.7|8722.9|1
1643588250000|2022-01-31 00:17:30|8725.7|8722.9|8725.2|8722.4|8725.7|8722.9|8725.2|8722.4|6
1643588260000|2022-01-31 00:17:40|8724.2|8721.4|8724.2|8721.4|8724.7|8721.9|8723.9|8721.1|15
1643588270000|2022-01-31 00:17:50|8723.9|8721.1|8724.2|8721.4|8724.2|8721.4|8720.9|8718.1|52
1643588280000|2022-01-31 00:18:00|8724.4|8721.6|8724.9|8722.1|8726.2|8723.4|8724.2|8721.4|20
1643588290000|2022-01-31 00:18:10|8725|8722.2|8725.2|8722.4|8725.7|8722.9|8725|8722.2|3
1643588300000|2022-01-31 00:18:20|8725.7|8722.9|8725.2|8722.4|8725.7|8722.9|8725.2|8722.4|4
1643588310000|2022-01-31 00:18:30|8725|8722.2|8724.7|8721.9|8725.2|8722.4|8724.2|8721.4|14
1643588320000|2022-01-31 00:18:40|8724.9|8722.1|8725.2|8722.4|8725.2|8722.4|8724.2|8721.4|7
1643588330000|2022-01-31 00:18:50|8725|8722.2|8723.7|8720.9|8725|8722.2|8723.7|8720.9|2
1643588340000|2022-01-31 00:19:00|8723.2|8720.4|8722|8719.2|8724.2|8721.4|8721.2|8718.4|13
1643588350000|2022-01-31 00:19:10|8722.2|8719.4|8722.2|8719.4|8723.2|8720.4|8721.7|8718.9|9
1643588360000|2022-01-31 00:19:20|8721.9|8719.1|8722.2|8719.4|8722.2|8719.4|8721.7|8718.9|2
1643588370000|2022-01-31 00:19:30|8722.5|8719.7|8722.7|8719.9|8722.7|8719.9|8722.2|8719.4|3
1643588380000|2022-01-31 00:19:40|8722.4|8719.6|8722.7|8719.9|8723.2|8720.4|8722.2|8719.4|2
1643588390000|2022-01-31 00:19:50|8722.4|8719.6|8721.2|8718.4|8722.4|8719.6|8721.2|8718.4|2
1643588400000|2022-01-31 00:20:00|8721.7|8718.9|8722.7|8719.9|8723.7|8720.9|8721|8718|23
1643588410000|2022-01-31 00:20:10|8723|8720.2|8722.7|8719.9|8723.7|8720.9|8722.7|8719.9|1
1643588420000|2022-01-31 00:20:20|8723|8720.2|8723.2|8720.4|8723.2|8720.4|8722.7|8719.9|0
1643588430000|2022-01-31 00:20:30|8723.5|8720.7|8723.2|8720.4|8724.7|8721.9|8723.2|8720.4|2
1643588440000|2022-01-31 00:20:40|8723.5|8720.7|8723.2|8720.4|8723.7|8720.9|8722.7|8719.9|10
1643588450000|2022-01-31 00:20:50|8723.8|8721|8723.7|8720.9|8724.6|8721.8|8723.7|8720.9|9
1643588460000|2022-01-31 00:21:00|8724.2|8721.4|8723.2|8720.4|8724.2|8721.4|8723.2|8720.4|4
1643588470000|2022-01-31 00:21:10|8723.7|8720.9|8725.2|8722.4|8725.7|8722.9|8723.7|8720.9|9
1643588480000|2022-01-31 00:21:20|8724.7|8721.9|8724.2|8721.4|8724.7|8721.9|8723.7|8720.9|4
1643588490000|2022-01-31 00:21:30|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|0
1643588500000|2022-01-31 00:21:40|8725.2|8722.4|8726.7|8723.9|8727.2|8724.4|8725.2|8722.4|13
1643588510000|2022-01-31 00:21:50|8727|8724.2|8727.2|8724.4|8728.2|8725.4|8726.7|8723.9|19
1643588520000|2022-01-31 00:22:00|8727.5|8724.7|8727.2|8724.4|8728.2|8725.4|8725.7|8722.9|10
1643588530000|2022-01-31 00:22:10|8727.5|8724.7|8726.2|8723.4|8727.5|8724.7|8726.2|8723.4|10
1643588540000|2022-01-31 00:22:20|8726.5|8723.7|8727.2|8724.4|8727.2|8724.4|8726.2|8723.4|7
1643588550000|2022-01-31 00:22:30|8726.7|8723.9|8726.2|8723.4|8726.7|8723.9|8726.2|8723.4|1
1643588560000|2022-01-31 00:22:40|8725.9|8723.1|8725.7|8722.9|8726.2|8723.4|8725.2|8722.4|2
1643588570000|2022-01-31 00:22:50|8725.2|8722.4|8724.2|8721.4|8725.2|8722.4|8723.6|8720.8|6
1643588580000|2022-01-31 00:23:00|8724.7|8721.9|8721.2|8718.4|8724.7|8721.9|8721.2|8718.4|28
1643588590000|2022-01-31 00:23:10|8721.8|8719|8721.2|8718.4|8723.2|8720.4|8721.2|8718.4|4
1643588600000|2022-01-31 00:23:20|8721.5|8718.7|8721.7|8718.9|8722.2|8719.4|8721.2|8718.4|4
1643588610000|2022-01-31 00:23:30|8722|8719.2|8721.2|8718.4|8722.2|8719.4|8721.2|8718.4|6
1643588630000|2022-01-31 00:23:50|8720.6|8717.8|8720.2|8717.4|8721.2|8718.4|8720.2|8717.4|3
1643588640000|2022-01-31 00:24:00|8720.4|8717.6|8721.2|8718.4|8722.2|8719.4|8720.4|8717.6|19
1643588650000|2022-01-31 00:24:10|8721.7|8718.9|8719.2|8716.4|8721.7|8718.9|8719.2|8716.4|19
1643588660000|2022-01-31 00:24:20|8719.9|8717.1|8720.4|8717.6|8721.2|8718.4|8719.2|8716.4|15
1643588670000|2022-01-31 00:24:30|8720.2|8717.4|8720.2|8717.4|8720.2|8717.4|8719.2|8716.4|4
1643588680000|2022-01-31 00:24:40|8719.9|8717.1|8720.2|8717.4|8720.2|8717.4|8719.2|8716.4|5
1643588690000|2022-01-31 00:24:50|8720|8717.2|8719.2|8716.4|8720.2|8717.4|8718.9|8715.8|12
1643588700000|2022-01-31 00:25:00|8719.5|8716.7|8720.9|8718.1|8721.2|8718.4|8719.5|8716.7|8
1643588710000|2022-01-31 00:25:10|8721.2|8718.4|8721.2|8718.4|8721.2|8718.4|8721.2|8718.4|0
1643588730000|2022-01-31 00:25:30|8721.5|8718.7|8721.4|8718.6|8723.2|8720.4|8721.4|8718.6|15
1643588740000|2022-01-31 00:25:40|8721.7|8718.9|8720.4|8717.6|8722.2|8719.4|8720.4|8717.6|8
1643588750000|2022-01-31 00:25:50|8720.6|8717.8|8721.9|8719.1|8722.2|8719.4|8720.6|8717.8|3
1643588760000|2022-01-31 00:26:00|8722.2|8719.4|8721.1|8718.3|8722.2|8719.4|8721.1|8718.3|6
1643588770000|2022-01-31 00:26:10|8721.4|8718.6|8722.2|8719.4|8722.2|8719.4|8721.4|8718.6|2
1643588780000|2022-01-31 00:26:20|8722|8719.2|8722.2|8719.4|8722.2|8719.4|8720.7|8717.9|3
1643588790000|2022-01-31 00:26:30|8722.7|8719.9|8721.2|8718.4|8722.9|8720.1|8721.2|8718.4|7
1643588800000|2022-01-31 00:26:40|8721.5|8718.7|8722.7|8719.9|8723.2|8720.4|8721.5|8718.7|8
1643588810000|2022-01-31 00:26:50|8723.2|8720.4|8723.4|8720.6|8723.4|8720.6|8722.6|8719.8|5
1643588820000|2022-01-31 00:27:00|8723.6|8720.8|8724.2|8721.4|8724.9|8722.1|8723.6|8720.8|11
1643588830000|2022-01-31 00:27:10|8723.6|8720.8|8722.7|8719.9|8723.6|8720.8|8722.2|8719.4|8
1643588840000|2022-01-31 00:27:20|8722.5|8719.7|8722.7|8719.9|8722.7|8719.9|8722.2|8719.4|2
1643588850000|2022-01-31 00:27:30|8722.2|8719.4|8723.2|8720.4|8723.7|8720.9|8722.2|8719.4|6
1643588860000|2022-01-31 00:27:40|8723.5|8720.7|8723.2|8720.4|8724.2|8721.4|8723.2|8720.4|5
1643588870000|2022-01-31 00:27:50|8723.4|8720.6|8723.7|8720.9|8723.7|8720.9|8723.2|8720.4|5
1643588880000|2022-01-31 00:28:00|8723.2|8720.4|8723.2|8720.4|8723.7|8720.9|8723.2|8720.4|1
1643588890000|2022-01-31 00:28:10|||||||||1
1643588900000|2022-01-31 00:28:20|8723.7|8720.9|8723.7|8720.9|8723.7|8720.9|8722.6|8719.8|4
1643588910000|2022-01-31 00:28:30|8724.2|8721.4|8724.2|8721.4|8724.2|8721.4|8724.2|8721.4|1
1643588920000|2022-01-31 00:28:40|8724.5|8721.7|8724.9|8722.1|8725.2|8722.4|8724.5|8721.7|7
1643588930000|2022-01-31 00:28:50|8724.7|8721.9|8724.7|8721.9|8725.2|8722.4|8724.2|8721.4|4
1643588940000|2022-01-31 00:29:00|8725|8722.2|8722.4|8719.6|8725.2|8722.4|8722.4|8719.6|8
1643588950000|2022-01-31 00:29:10|8723.2|8720.4|8724|8721.2|8724.4|8721.6|8723.1|8720.3|6
1643588960000|2022-01-31 00:29:20|8724.4|8721.6|8723.9|8721.1|8724.4|8721.6|8723.9|8721.1|2
1643588970000|2022-01-31 00:29:30|8723.6|8720.8|8723.4|8720.6|8723.6|8720.8|8722.6|8719.8|1
1643588980000|2022-01-31 00:29:40|8723.1|8720.3|8722.4|8719.6|8723.1|8720.3|8722.4|8719.6|4
1643588990000|2022-01-31 00:29:50|8723.4|8720.6|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|2
1643589000000|2022-01-31 00:30:00|8724.7|8721.9|8724.4|8721.6|8724.9|8722.1|8724.4|8721.6|3
1643589010000|2022-01-31 00:30:10|8724.6|8721.8|8724.4|8721.6|8724.9|8722.1|8724.4|8721.6|1
1643589030000|2022-01-31 00:30:30|||||||||2
1643589040000|2022-01-31 00:30:40|||||||||1
1643589050000|2022-01-31 00:30:50|8723.9|8721.1|8723.9|8721.1|8724.4|8721.6|8723.4|8720.6|5
1643589060000|2022-01-31 00:31:00|8723.4|8720.6|8723.9|8721.1|8724.4|8721.6|8723.4|8720.6|2
1643589070000|2022-01-31 00:31:10|8724.4|8721.6|8723.4|8720.6|8724.4|8721.6|8723.4|8720.6|1
1643589080000|2022-01-31 00:31:20|8724.4|8721.6|8723.4|8720.6|8724.4|8721.6|8723.4|8720.6|3
1643589090000|2022-01-31 00:31:30|8723.7|8720.9|8723.4|8720.6|8724.4|8721.6|8723.4|8720.6|3
1643589100000|2022-01-31 00:31:40|8723.7|8720.9|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|2
1643589110000|2022-01-31 00:31:50|8723.9|8721.1|8723.9|8721.1|8724.4|8721.6|8723.9|8721.1|0
1643589120000|2022-01-31 00:32:00|8723.4|8720.6|8723.4|8720.6|8723.4|8720.6|8723.4|8720.6|3
1643589130000|2022-01-31 00:32:10|||||||||1
1643589140000|2022-01-31 00:32:20|8724.4|8721.6|8724.4|8721.6|8724.4|8721.6|8724.4|8721.6|1
1643589160000|2022-01-31 00:32:40|8724.9|8722.1|8724.4|8721.6|8725.2|8722.4|8724.4|8721.6|9
1643589170000|2022-01-31 00:32:50|8723.4|8720.6|8722.4|8719.6|8723.4|8720.6|8722.4|8719.6|6
1643589180000|2022-01-31 00:33:00|8722.7|8719.9|8722.4|8719.6|8723.2|8720.4|8722.4|8719.6|1
1643589190000|2022-01-31 00:33:10|8722.7|8719.9|8723.2|8720.4|8723.2|8720.4|8722.4|8719.6|1
1643589220000|2022-01-31 00:33:40|8723|8720.2|8723.2|8720.4|8723.2|8720.4|8722.7|8719.9|0
1643589230000|2022-01-31 00:33:50|8722.4|8719.6|8722.7|8719.9|8723.2|8720.4|8722.4|8719.6|3
1643589240000|2022-01-31 00:34:00|8723.2|8720.4|8723.2|8720.4|8723.2|8720.4|8722.4|8719.6|1
1643589250000|2022-01-31 00:34:10|8722.7|8719.9|8723.2|8720.4|8723.2|8720.4|8722.7|8719.9|0
1643589260000|2022-01-31 00:34:20|8723.4|8720.6|8723.4|8720.6|8724.2|8721.4|8723.4|8720.6|5
1643589270000|2022-01-31 00:34:30|8723.7|8720.9|8723.4|8720.6|8723.7|8720.9|8723.4|8720.6|0
1643589280000|2022-01-31 00:34:40|8723.7|8720.9|8724.2|8721.4|8724.2|8721.4|8723.4|8720.6|7
1643589290000|2022-01-31 00:34:50|8724.4|8721.6|8724.2|8721.4|8724.4|8721.6|8724.2|8721.4|1
1643589300000|2022-01-31 00:35:00|8725.7|8722.9|8728.5|8725.7|8728.8|8726|8725.7|8722.9|34
1643589310000|2022-01-31 00:35:10|8728.2|8725.4|8728.2|8725.4|8728.5|8725.7|8727.4|8724.6|14
1643589320000|2022-01-31 00:35:20|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|3
1643589330000|2022-01-31 00:35:30|8729|8726.2|8728.2|8725.4|8729|8726.2|8728.2|8725.4|7
1643589340000|2022-01-31 00:35:40|8727.7|8724.9|8727.7|8724.9|8727.7|8724.9|8727.4|8724.6|2
1643589350000|2022-01-31 00:35:50|8727.5|8724.7|8728|8725.2|8728|8725.2|8727.5|8724.7|0
1643589360000|2022-01-31 00:36:00|8728.2|8725.4|8727.4|8724.6|8728.2|8725.4|8727.4|8724.6|2
1643589390000|2022-01-31 00:36:30|8727.1|8724.3|8727.2|8724.4|8727.2|8724.4|8726.4|8723.6|5
1643589400000|2022-01-31 00:36:40|8727.5|8724.7|8727.2|8724.4|8727.5|8724.7|8727.2|8724.4|2
1643589410000|2022-01-31 00:36:50|8727.5|8724.7|8727.2|8724.4|8727.5|8724.7|8727|8724.2|3
1643589420000|2022-01-31 00:37:00|8727.5|8724.7|8727.4|8724.6|8728.2|8725.4|8727.2|8724.4|4
1643589430000|2022-01-31 00:37:10|8727.7|8724.9|8726.4|8723.6|8727.7|8724.9|8726.4|8723.6|14
1643589440000|2022-01-31 00:37:20|8726.7|8723.9|8727.2|8724.4|8727.2|8724.4|8726.2|8723.4|7
1643589450000|2022-01-31 00:37:30|8727|8724.2|8726.4|8723.6|8727.2|8724.4|8726.4|8723.6|8
1643589460000|2022-01-31 00:37:40|8726.1|8723.3|8726.2|8723.4|8726.7|8723.9|8725.7|8722.9|10
1643589470000|2022-01-31 00:37:50|8726.4|8723.6|8726.4|8723.6|8726.7|8723.9|8725.4|8722.6|16
1643589480000|2022-01-31 00:38:00|8726.7|8723.9|8727.4|8724.6|8727.7|8724.9|8726.7|8723.9|18
1643589490000|2022-01-31 00:38:10|8727.1|8724.3|8726.9|8724.1|8727.4|8724.6|8726.6|8723.8|3
1643589500000|2022-01-31 00:38:20|8726.4|8723.6|8727.2|8724.4|8727.2|8724.4|8726.4|8723.6|1
1643589510000|2022-01-31 00:38:30|8727.4|8724.6|8727.4|8724.6|8727.7|8724.9|8726.8|8724|6
1643589520000|2022-01-31 00:38:40|8727.1|8724.3|8727.4|8724.6|8727.4|8724.6|8726.9|8724.1|1
1643589530000|2022-01-31 00:38:50|8727.7|8724.9|8727.7|8724.9|8727.7|8724.9|8727.4|8724.6|3
1643589540000|2022-01-31 00:39:00|8727.9|8725.1|8728.2|8725.4|8728.9|8726.1|8727.4|8724.6|17
1643589550000|2022-01-31 00:39:10|8728.5|8725.7|8728.2|8725.4|8728.7|8725.9|8728.2|8725.4|3
1643589560000|2022-01-31 00:39:20|8727.9|8725.1|8726.2|8723.4|8728.2|8725.4|8726.2|8723.4|6
1643589570000|2022-01-31 00:39:30|8725.2|8722.4|8725.2|8722.4|8726.2|8723.4|8723.7|8720.9|12
1643589580000|2022-01-31 00:39:40|8725.8|8723|8724.2|8721.4|8725.8|8723|8723.2|8720.4|8
1643589590000|2022-01-31 00:39:50|8724.7|8721.9|8724.2|8721.4|8724.7|8721.9|8724.2|8721.4|0
1643589600000|2022-01-31 00:40:00|8723.4|8720.6|8723.2|8720.4|8724.2|8721.4|8722.2|8719.4|19
1643589610000|2022-01-31 00:40:10|8724.2|8721.4|8724.5|8721.7|8725|8722.2|8723.2|8720.4|4
1643589620000|2022-01-31 00:40:20|8725.2|8722.4|8723.7|8720.9|8725.2|8722.4|8723.2|8720.4|9
1643589630000|2022-01-31 00:40:30|8724|8721.2|8723.2|8720.4|8724.2|8721.4|8722.9|8720.1|7
1643589640000|2022-01-31 00:40:40|8723.5|8720.7|8724.2|8721.4|8724.7|8721.9|8723.2|8720.4|1
1643589650000|2022-01-31 00:40:50|8723.7|8720.9|8723.7|8720.9|8724.7|8721.9|8723.2|8720.4|4
1643589660000|2022-01-31 00:41:00|8723.4|8720.6|8724.4|8721.6|8725.2|8722.4|8723.4|8720.6|12
1643589670000|2022-01-31 00:41:10|8723.8|8721|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|7
1643589680000|2022-01-31 00:41:20|8724.7|8721.9|8723.9|8721.1|8724.7|8721.9|8723.4|8720.6|11
1643589690000|2022-01-31 00:41:30|8722.6|8719.8|8721.6|8718.8|8722.6|8719.8|8720.6|8717.8|142
1643589700000|2022-01-31 00:41:40|8721.4|8718.6|8721.9|8719.1|8722.4|8719.6|8720.6|8717.8|13
1643589710000|2022-01-31 00:41:50|8721.6|8718.8|8721.6|8718.8|8721.9|8719.1|8721.6|8718.8|0
1643589720000|2022-01-31 00:42:00|8721.9|8719.1|8722.1|8719.3|8722.6|8719.8|8721.6|8718.8|2
1643589730000|2022-01-31 00:42:10|8721.6|8718.8|8721.9|8719.1|8721.9|8719.1|8721.6|8718.8|2
1643589740000|2022-01-31 00:42:20|8722.1|8719.3|8720.6|8717.8|8722.1|8719.3|8720.6|8717.8|2
1643589750000|2022-01-31 00:42:30|8721.1|8718.3|8720.1|8717.3|8721.1|8718.3|8719.6|8716.8|7
1643589760000|2022-01-31 00:42:40|8719.8|8717|8720.6|8717.8|8720.6|8717.8|8719.6|8716.8|8
1643589770000|2022-01-31 00:42:50|8720.9|8718.1|8721.1|8718.3|8721.1|8718.3|8720.9|8718.1|1
1643589780000|2022-01-31 00:43:00|8721.3|8718.5|8720.6|8717.8|8721.6|8718.8|8720.6|8717.8|4
1643589790000|2022-01-31 00:43:10|8720.1|8717.3|8719.6|8716.8|8720.1|8717.3|8719.1|8716.3|15
1643589800000|2022-01-31 00:43:20|8719.9|8717.1|8721.1|8718.3|8721.1|8718.3|8719.9|8717.1|11
1643589810000|2022-01-31 00:43:30|8720.6|8717.8|8719.6|8716.8|8720.6|8717.8|8719.6|8716.8|0
1643589830000|2022-01-31 00:43:50|8720.6|8717.8|8720.6|8717.8|8720.6|8717.8|8720.6|8717.8|2
1643589840000|2022-01-31 00:44:00|8719.6|8716.8|8720.1|8717.3|8720.1|8717.3|8719.6|8716.8|4
1643589850000|2022-01-31 00:44:10|8719.8|8717|8720.1|8717.3|8720.1|8717.3|8719.6|8716.8|1
1643589860000|2022-01-31 00:44:20|8720.4|8717.6|8719.6|8716.8|8721.6|8718.8|8719.6|8716.8|7
1643589870000|2022-01-31 00:44:30|8719|8716.2|8719.1|8716.3|8719.1|8716.3|8718.6|8715.8|5
1643589880000|2022-01-31 00:44:40|8719.4|8716.6|8721.1|8718.3|8721.1|8718.3|8719.4|8716.6|3
1643589890000|2022-01-31 00:44:50|8720.6|8717.8|8721.6|8718.8|8721.6|8718.8|8720.6|8717.8|8
1643589900000|2022-01-31 00:45:00|8720.6|8717.8|8721.6|8718.8|8722.6|8719.8|8720.6|8717.8|18
1643589910000|2022-01-31 00:45:10|8721.2|8718.4|8722.6|8719.8|8722.6|8719.8|8719.6|8716.8|9
1643589920000|2022-01-31 00:45:20|8722.3|8719.5|8722.6|8719.8|8722.6|8719.8|8722.3|8719.5|4
1643589930000|2022-01-31 00:45:30|8722.3|8719.5|8722.6|8719.8|8722.6|8719.8|8722.3|8719.5|5
1643589940000|2022-01-31 00:45:40|8722|8719.2|8722.6|8719.8|8722.6|8719.8|8721.6|8718.8|4
1643589950000|2022-01-31 00:45:50|8722.3|8719.5|8720.6|8717.8|8722.3|8719.5|8720.6|8717.8|4
1643589960000|2022-01-31 00:46:00|8720.5|8717.7|8720.5|8717.7|8721.5|8718.7|8720|8717.2|8
1643589970000|2022-01-31 00:46:10|8720.3|8717.5|8719.5|8716.7|8720.5|8717.7|8719.2|8716.4|1
1643589980000|2022-01-31 00:46:20|8720|8717.2|8719.5|8716.7|8720.3|8717.5|8719.5|8716.7|5
1643589990000|2022-01-31 00:46:30|8719.2|8716.4|8719.5|8716.7|8719.5|8716.7|8718.5|8715.7|3
1643590000000|2022-01-31 00:46:40|8719.8|8717|8720|8717.2|8721|8718.2|8719.5|8716.7|3
1643590010000|2022-01-31 00:46:50|8720.5|8717.7|8720|8717.2|8720.5|8717.7|8720|8717.2|0
1643590020000|2022-01-31 00:47:00|8720.3|8717.5|8720|8717.2|8720.5|8717.7|8719.7|8716.9|1
1643590030000|2022-01-31 00:47:10|8719.7|8716.9|8718.5|8715.7|8720|8717.2|8718.5|8715.7|2
1643590040000|2022-01-31 00:47:20|8718|8715.2|8719.5|8716.7|8719.5|8716.7|8717.5|8714.7|9
1643590050000|2022-01-31 00:47:30|8719.8|8717|8719.5|8716.7|8719.8|8717|8719|8716.2|5
1643590060000|2022-01-31 00:47:40|8719.2|8716.4|8719.2|8716.4|8719.5|8716.7|8719.2|8716.4|1
1643590070000|2022-01-31 00:47:50|8719.5|8716.7|8719.2|8716.4|8719.5|8716.7|8719.2|8716.4|0
1643590080000|2022-01-31 00:48:00|8719.5|8716.7|8720|8717.2|8720|8717.2|8719.2|8716.4|3
1643590090000|2022-01-31 00:48:10|8720.3|8717.5|8721.2|8718.4|8722|8719.2|8720.3|8717.5|11
1643590100000|2022-01-31 00:48:20|8721.5|8718.7|8721.2|8718.4|8721.5|8718.7|8721.2|8718.4|0
1643590110000|2022-01-31 00:48:30|8721|8718.2|8721|8718.2|8721.2|8718.4|8719.5|8716.7|9
1643590120000|2022-01-31 00:48:40|8720.5|8717.7|8721|8718.2|8721.3|8718.5|8720.5|8717.7|2
1643590130000|2022-01-31 00:48:50|8720.5|8717.7|8720.5|8717.7|8721.5|8718.7|8720|8717.2|1
1643590140000|2022-01-31 00:49:00|8720.2|8717.4|8720|8717.2|8721|8718.2|8719.5|8716.7|2
1643590150000|2022-01-31 00:49:10|8720.3|8717.5|8720.5|8717.7|8720.5|8717.7|8720.3|8717.5|0
1643590160000|2022-01-31 00:49:20|8719.5|8716.7|8720|8717.2|8720|8717.2|8719.5|8716.7|3
1643590170000|2022-01-31 00:49:30|8720.3|8717.5|8723.8|8721|8724.3|8721.5|8720.2|8717.4|21
1643590180000|2022-01-31 00:49:40|8724.3|8721.5|8723.8|8721|8724.3|8721.5|8723.8|8721|3
1643590190000|2022-01-31 00:49:50|8723.6|8720.8|8723.3|8720.5|8724.1|8721.3|8722.8|8720|3
1643590200000|2022-01-31 00:50:00|8723.6|8720.8|8724.6|8721.8|8724.6|8721.8|8723.3|8720.5|16
1643590210000|2022-01-31 00:50:10|8724.8|8722|8725.1|8722.3|8725.1|8722.3|8724.6|8721.8|3
1643590220000|2022-01-31 00:50:20|8724.6|8721.8|8723.3|8720.5|8725.1|8722.3|8723.3|8720.5|3
1643590230000|2022-01-31 00:50:30|8723|8720.2|8724.1|8721.3|8724.1|8721.3|8722.8|8720|10
1643590240000|2022-01-31 00:50:40|8723.8|8721|8724.1|8721.3|8724.1|8721.3|8723.3|8720.5|2
1643590250000|2022-01-31 00:50:50|8723.8|8721|8723.1|8720.3|8723.8|8721|8723.1|8720.3|2
1643590260000|2022-01-31 00:51:00|8724.1|8721.3|8723.6|8720.8|8724.1|8721.3|8723.3|8720.5|5
1643590270000|2022-01-31 00:51:10|8723.3|8720.5|8723.6|8720.8|8724.1|8721.3|8723.3|8720.5|1
1643590280000|2022-01-31 00:51:20|8724.1|8721.3|8723.6|8720.8|8724.1|8721.3|8722.6|8719.8|6
1643590290000|2022-01-31 00:51:30|8723.3|8720.5|8724.1|8721.3|8724.1|8721.3|8723.3|8720.5|0
1643590300000|2022-01-31 00:51:40|8723.9|8721.1|8723.3|8720.5|8723.9|8721.1|8723.3|8720.5|0
1643590310000|2022-01-31 00:51:50|8723.6|8720.8|8723.6|8720.8|8723.6|8720.8|8723.3|8720.5|3
1643590320000|2022-01-31 00:52:00|8724.1|8721.3|8726.1|8723.3|8726.1|8723.3|8724.1|8721.3|12
1643590330000|2022-01-31 00:52:10|8725.9|8723.1|8726.1|8723.3|8726.1|8723.3|8724.8|8722|5
1643590340000|2022-01-31 00:52:20|8725.6|8722.8|8725.9|8723.1|8726.6|8723.8|8725.3|8722.5|6
1643590350000|2022-01-31 00:52:30|8726.1|8723.3|8726.1|8723.3|8727.1|8724.3|8725.3|8722.5|10
1643590360000|2022-01-31 00:52:40|8726.4|8723.6|8726.6|8723.8|8726.6|8723.8|8726.1|8723.3|0
1643590370000|2022-01-31 00:52:50|8726.3|8723.5|8725.6|8722.8|8726.3|8723.5|8725.6|8722.8|2
1643590380000|2022-01-31 00:53:00|8726.4|8723.6|8727.8|8725|8728.1|8725.3|8726.4|8723.6|27
1643590390000|2022-01-31 00:53:10|8728.1|8725.3|8727.5|8724.7|8728.1|8725.3|8727.5|8724.7|0
1643590400000|2022-01-31 00:53:20|8727.8|8725|8728.1|8725.3|8728.1|8725.3|8727.8|8725|3
1643590410000|2022-01-31 00:53:30|8728.6|8725.8|8728.3|8725.5|8728.6|8725.8|8727.5|8724.7|14
1643590420000|2022-01-31 00:53:40|8728.6|8725.8|8729.3|8726.5|8729.3|8726.5|8728.6|8725.8|7
1643590430000|2022-01-31 00:53:50|8729.6|8726.8|8729.5|8726.7|8729.8|8727|8729.5|8726.7|12
1643590440000|2022-01-31 00:54:00|8729.8|8727|8731.6|8728.8|8732.3|8729.5|8729.5|8726.7|40
1643590450000|2022-01-31 00:54:10|8731.9|8729.1|8733.3|8730.5|8733.3|8730.5|8731.9|8729.1|14
1643590460000|2022-01-31 00:54:20|8733.6|8730.8|8734.3|8731.5|8736.1|8733.3|8733.3|8730.5|38
1643590470000|2022-01-31 00:54:30|8734.6|8731.8|8735.3|8732.5|8737.3|8734.5|8734.6|8731.8|21
1643590480000|2022-01-31 00:54:40|8735.6|8732.8|8735.1|8732.3|8735.6|8732.8|8735.1|8732.3|1
1643590490000|2022-01-31 00:54:50|8734.8|8732|8736.1|8733.3|8736.1|8733.3|8734.1|8731.3|23
1643590500000|2022-01-31 00:55:00|8735.8|8733|8736.9|8734.1|8737.1|8734.3|8735.8|8733|21
1643590510000|2022-01-31 00:55:10|8737.1|8734.3|8736.3|8733.5|8738.1|8735.3|8736.1|8733.3|32
1643590520000|2022-01-31 00:55:20|8737.1|8734.3|8737.6|8734.8|8738.1|8735.3|8736.6|8733.8|31
1643590530000|2022-01-31 00:55:30|8737.9|8735.1|8737.1|8734.3|8738.1|8735.3|8737.1|8734.3|37
1643590540000|2022-01-31 00:55:40|8736.9|8734.1|8737.4|8734.6|8737.9|8735.1|8735.5|8732.7|75
1643590550000|2022-01-31 00:55:50|8737.7|8734.9|8736.9|8734.1|8738.1|8735.3|8736.6|8733.8|31
1643590560000|2022-01-31 00:56:00|8737.1|8734.3|8737.7|8734.9|8738.7|8735.9|8736.4|8733.6|31
1643590570000|2022-01-31 00:56:10|8737.4|8734.6|8736.7|8733.9|8737.4|8734.6|8736.7|8733.9|2
1643590580000|2022-01-31 00:56:20|||||||||1
1643590590000|2022-01-31 00:56:30|8736.4|8733.6|8735.9|8733.1|8736.7|8733.9|8735.9|8733.1|6
1643590600000|2022-01-31 00:56:40|||||||||1
1643590610000|2022-01-31 00:56:50|8736.2|8733.4|8735.9|8733.1|8736.4|8733.6|8735.9|8733.1|1
1643590620000|2022-01-31 00:57:00|8735.4|8732.6|8736.7|8733.9|8736.7|8733.9|8735.4|8732.6|16
1643590630000|2022-01-31 00:57:10|8736.4|8733.6|8735.9|8733.1|8736.4|8733.6|8735.9|8733.1|1
1643590640000|2022-01-31 00:57:20|8736.2|8733.4|8735.9|8733.1|8736.2|8733.4|8735.9|8733.1|4
1643590650000|2022-01-31 00:57:30|8736.2|8733.4|8735.9|8733.1|8736.7|8733.9|8735.9|8733.1|4
1643590660000|2022-01-31 00:57:40|||||||||4
1643590670000|2022-01-31 00:57:50|8736.2|8733.4|8735.9|8733.1|8736.4|8733.6|8735.9|8733.1|0
1643590680000|2022-01-31 00:58:00|8736.5|8733.7|8736.4|8733.6|8736.7|8733.9|8735.9|8733.1|14
1643590690000|2022-01-31 00:58:10|8736.7|8733.9|8735|8732.2|8736.7|8733.9|8734.7|8731.9|24
1643590700000|2022-01-31 00:58:20|8735.7|8732.9|8735.7|8732.9|8735.7|8732.9|8735.2|8732.4|0
1643590710000|2022-01-31 00:58:30|||||||||1
1643590720000|2022-01-31 00:58:40|8735.4|8732.6|8735.7|8732.9|8735.7|8732.9|8734.9|8732.1|6
1643590730000|2022-01-31 00:58:50|8735.2|8732.4|8733.7|8730.9|8735.2|8732.4|8733.7|8730.9|15
1643590740000|2022-01-31 00:59:00|8732.9|8730.1|8732.9|8730.1|8732.9|8730.1|8732.9|8730.1|4
1643590750000|2022-01-31 00:59:10|8732.7|8729.9|8732.2|8729.4|8732.7|8729.9|8731.4|8728.6|13
1643590760000|2022-01-31 00:59:20|8731.9|8729.1|8732.9|8730.1|8733.7|8730.9|8731.7|8728.9|3
1643590770000|2022-01-31 00:59:30|8733.7|8730.9|8734.7|8731.9|8734.7|8731.9|8733.7|8730.9|11
1643590780000|2022-01-31 00:59:40|8733.7|8730.9|8734.2|8731.4|8734.2|8731.4|8733.7|8730.9|3
1643590790000|2022-01-31 00:59:50|8734.5|8731.7|8732|8729.2|8734.5|8731.7|8730.2|8727.4|18
1643590800000|2022-01-31 01:00:00|8732.2|8729.4|8731.9|8729.1|8732.2|8729.4|8731.7|8728.9|7
1643590810000|2022-01-31 01:00:10|8731.7|8728.9|8732.7|8729.9|8732.7|8729.9|8731.4|8728.6|12
1643590820000|2022-01-31 01:00:20|||||||||3
1643590830000|2022-01-31 01:00:30|8733.1|8730.3|8735.7|8732.9|8736.7|8733.9|8733.1|8730.3|13
1643590840000|2022-01-31 01:00:40|8736.2|8733.4|8735.7|8732.9|8736.5|8733.7|8735.7|8732.9|2
1643590850000|2022-01-31 01:00:50|8736.3|8733.5|8735.7|8732.9|8736.9|8734.1|8735.1|8732.3|25
1643590860000|2022-01-31 01:01:00|8736.2|8733.4|8736.2|8733.4|8736.2|8733.4|8734.9|8732.1|7
1643590870000|2022-01-31 01:01:10|8736.7|8733.9|8737.4|8734.6|8737.7|8734.9|8736.1|8733.3|12
1643590880000|2022-01-31 01:01:20|8737.7|8734.9|8737.7|8734.9|8737.7|8734.9|8737.7|8734.9|0
1643590890000|2022-01-31 01:01:30|8738|8735.2|8741.7|8738.9|8741.7|8738.9|8738|8735.2|111
1643590900000|2022-01-31 01:01:40|8741.2|8738.4|8746.9|8744.1|8748.5|8745.7|8741.2|8738.4|199
1643590910000|2022-01-31 01:01:50|8746.7|8743.9|8745.4|8742.6|8746.7|8743.9|8745.2|8742.4|16
1643590920000|2022-01-31 01:02:00|8744.9|8742.1|8744.7|8741.9|8746.7|8743.9|8744.7|8741.9|22
1643590930000|2022-01-31 01:02:10|8745.7|8742.9|8746.7|8743.9|8747.7|8744.9|8745.7|8742.9|7
1643590940000|2022-01-31 01:02:20|8746.4|8743.6|8745.7|8742.9|8746.4|8743.6|8744.9|8742.1|13
1643590950000|2022-01-31 01:02:30|8746.2|8743.4|8745.7|8742.9|8746.7|8743.9|8745.4|8742.6|3
1643590960000|2022-01-31 01:02:40|8745.9|8743.1|8745.9|8743.1|8747.7|8744.9|8745.9|8743.1|15
1643590970000|2022-01-31 01:02:50|8746.1|8743.3|8746.7|8743.9|8746.7|8743.9|8745.9|8743.1|14
1643590980000|2022-01-31 01:03:00|8746.4|8743.6|8745.9|8743.1|8746.7|8743.9|8745.9|8743.1|3
1643590990000|2022-01-31 01:03:10|8746.4|8743.6|8745.9|8743.1|8746.7|8743.9|8745.9|8743.1|4
1643591000000|2022-01-31 01:03:20|8746.5|8743.7|8746.7|8743.9|8746.7|8743.9|8746.5|8743.7|6
1643591010000|2022-01-31 01:03:30|8747.3|8744.5|8748.7|8745.9|8748.7|8745.9|8747.3|8744.5|13
1643591020000|2022-01-31 01:03:40|8749.3|8746.5|8750.7|8747.9|8751.2|8748.4|8749.3|8746.5|34
1643591030000|2022-01-31 01:03:50|8750.4|8747.6|8750.7|8747.9|8751.2|8748.4|8750.4|8747.6|8
1643591040000|2022-01-31 01:04:00|8751.2|8748.4|8751.2|8748.4|8751.7|8748.9|8750.7|8747.9|19
1643591050000|2022-01-31 01:04:10|8750.9|8748.1|8750.7|8747.9|8750.9|8748.1|8750.7|8747.9|4
1643591060000|2022-01-31 01:04:20|8751.4|8748.6|8750.7|8747.9|8751.7|8748.9|8750.7|8747.9|6
1643591070000|2022-01-31 01:04:30|8750.1|8747.3|8750.7|8747.9|8750.7|8747.9|8750.1|8747.3|17
1643591080000|2022-01-31 01:04:40|8751|8748.2|8750.7|8747.9|8751.7|8748.9|8750.7|8747.9|10
1643591090000|2022-01-31 01:04:50|8750.2|8747.4|8749.7|8746.9|8750.2|8747.4|8748.7|8745.9|10
1643591100000|2022-01-31 01:05:00|8750.2|8747.4|8748.7|8745.9|8750.7|8747.9|8748.7|8745.9|18
1643591110000|2022-01-31 01:05:10|8749.7|8746.9|8750.9|8748.1|8751.7|8748.9|8749.7|8746.9|19
1643591120000|2022-01-31 01:05:20|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8750.9|8748.1|5
1643591130000|2022-01-31 01:05:30|8751.4|8748.6|8750.7|8747.9|8751.7|8748.9|8750.7|8747.9|8
1643591150000|2022-01-31 01:05:50|8750.4|8747.6|8749.7|8746.9|8750.4|8747.6|8749.7|8746.9|11
1643591160000|2022-01-31 01:06:00|8750.2|8747.4|8747.7|8744.9|8750.2|8747.4|8747.7|8744.9|21
1643591170000|2022-01-31 01:06:10|8748.7|8745.9|8747.7|8744.9|8748.7|8745.9|8747.7|8744.9|3
1643591180000|2022-01-31 01:06:20|8747.4|8744.6|8745.7|8742.9|8747.4|8744.6|8745.7|8742.9|16
1643591190000|2022-01-31 01:06:30|8745.2|8742.4|8745.9|8743.1|8745.9|8743.1|8745.2|8742.4|4
1643591200000|2022-01-31 01:06:40|8745.7|8742.9|8745.7|8742.9|8745.7|8742.9|8744.7|8741.9|14
1643591210000|2022-01-31 01:06:50|8746.7|8743.9|8745.7|8742.9|8746.7|8743.9|8745.7|8742.9|8
1643591220000|2022-01-31 01:07:00|8745.4|8742.6|8746.7|8743.9|8747.7|8744.9|8745.4|8742.6|14
1643591230000|2022-01-31 01:07:10|8747.2|8744.4|8746.7|8743.9|8747.7|8744.9|8746.7|8743.9|14
1643591240000|2022-01-31 01:07:20|8746.9|8744.1|8746.7|8743.9|8746.9|8744.1|8746.7|8743.9|3
1643591250000|2022-01-31 01:07:30|8746.9|8744.1|8747.7|8744.9|8748.3|8745.5|8746.9|8744.1|6
1643591260000|2022-01-31 01:07:40|8747.1|8744.3|8746.4|8743.6|8747.4|8744.6|8746.4|8743.6|4
1643591270000|2022-01-31 01:07:50|8746.1|8743.3|8746.7|8743.9|8746.7|8743.9|8745.7|8742.9|1
1643591280000|2022-01-31 01:08:00|8746.9|8744.1|8748.7|8745.9|8749.7|8746.9|8746.9|8744.1|22
1643591290000|2022-01-31 01:08:10|8749.4|8746.6|8749.7|8746.9|8750|8747.2|8748.7|8745.9|8
1643591300000|2022-01-31 01:08:20|8750.2|8747.4|8749.7|8746.9|8750.7|8747.9|8749.7|8746.9|4
1643591310000|2022-01-31 01:08:30|8750.2|8747.4|8751.4|8748.6|8751.4|8748.6|8750.2|8747.4|6
1643591320000|2022-01-31 01:08:40|8750.9|8748.1|8752.5|8749.7|8752.7|8749.9|8750.7|8747.9|17
1643591330000|2022-01-31 01:08:50|8752.2|8749.4|8751.7|8748.9|8752.2|8749.4|8750.7|8747.9|25
1643591340000|2022-01-31 01:09:00|8750.7|8747.9|8751.2|8748.4|8751.2|8748.4|8750.7|8747.9|6
1643591350000|2022-01-31 01:09:10|8750.9|8748.1|8751.2|8748.4|8751.7|8748.9|8750.7|8747.9|7
1643591360000|2022-01-31 01:09:20|8751.5|8748.7|8751.2|8748.4|8751.7|8748.9|8751.2|8748.4|2
1643591370000|2022-01-31 01:09:30|8751.5|8748.7|8753.2|8750.4|8755.2|8752.4|8751.2|8748.4|45
1643591380000|2022-01-31 01:09:40|8753.5|8750.7|8755.7|8752.9|8755.7|8752.9|8753.5|8750.7|17
1643591390000|2022-01-31 01:09:50|8755.1|8752.3|8753.7|8750.9|8755.5|8752.7|8753.7|8750.9|13
1643591400000|2022-01-31 01:10:00|8753.4|8750.6|8753.7|8750.9|8753.7|8750.9|8753.2|8750.4|6
1643591410000|2022-01-31 01:10:10|8754.7|8751.9|8754.7|8751.9|8754.7|8751.9|8754.2|8751.4|9
1643591420000|2022-01-31 01:10:20|8754.4|8751.6|8753.7|8750.9|8754.7|8751.9|8752.7|8749.9|12
1643591430000|2022-01-31 01:10:30|8753.2|8750.4|8752.7|8749.9|8753.7|8750.9|8752.7|8749.9|9
1643591440000|2022-01-31 01:10:40|8751.7|8748.9|8752.7|8749.9|8752.7|8749.9|8751.2|8748.4|34
1643591450000|2022-01-31 01:10:50|8751.9|8749.1|8752.2|8749.4|8752.3|8749.5|8751.1|8748.3|11
1643591460000|2022-01-31 01:11:00|8751.9|8749.1|8752.4|8749.6|8752.7|8749.9|8751.2|8748.4|4
1643591470000|2022-01-31 01:11:10|8752.1|8749.3|8751.7|8748.9|8752.1|8749.3|8751.7|8748.9|3
1643591480000|2022-01-31 01:11:20|8752.9|8750.1|8753.7|8750.9|8753.7|8750.9|8752.9|8750.1|11
1643591490000|2022-01-31 01:11:30|8753.4|8750.6|8750.7|8747.9|8753.7|8750.9|8750.7|8747.9|18
1643591500000|2022-01-31 01:11:40|8751.7|8748.9|8752.7|8749.9|8752.7|8749.9|8751.7|8748.9|7
1643591510000|2022-01-31 01:11:50|8752.4|8749.6|8751.7|8748.9|8752.7|8749.9|8751.7|8748.9|6
1643591520000|2022-01-31 01:12:00|8750.9|8748.1|8752.7|8749.9|8753.3|8750.5|8750.9|8748.1|12
1643591530000|2022-01-31 01:12:10|8753|8750.2|8753|8750.2|8753.7|8750.9|8752.7|8749.9|5
1643591540000|2022-01-31 01:12:20|8752.7|8749.9|8751.7|8748.9|8752.7|8749.9|8751.7|8748.9|4
1643591550000|2022-01-31 01:12:30|8752.2|8749.4|8752.7|8749.9|8752.7|8749.9|8751.2|8748.4|5
1643591560000|2022-01-31 01:12:40|8753.2|8750.4|8752.7|8749.9|8753.7|8750.9|8752.7|8749.9|11
1643591570000|2022-01-31 01:12:50|8753.1|8750.3|8753.4|8750.6|8753.4|8750.6|8753.1|8750.3|2
1643591580000|2022-01-31 01:13:00|8753.7|8750.9|8752.9|8750.1|8753.7|8750.9|8752.9|8750.1|10
1643591590000|2022-01-31 01:13:10|8752.7|8749.9|8751.7|8748.9|8752.7|8749.9|8751.7|8748.9|2
1643591600000|2022-01-31 01:13:20|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8750.9|8748.1|12
1643591610000|2022-01-31 01:13:30|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8751.4|8748.6|3
1643591620000|2022-01-31 01:13:40|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8751.4|8748.6|0
1643591630000|2022-01-31 01:13:50|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8751.4|8748.6|5
1643591640000|2022-01-31 01:14:00|8751.9|8749.1|8751.4|8748.6|8751.9|8749.1|8750.9|8748.1|7
1643591650000|2022-01-31 01:14:10|8750.9|8748.1|8750.9|8748.1|8750.9|8748.1|8750.7|8747.9|1
1643591660000|2022-01-31 01:14:20|8750.7|8747.9|8749.9|8747.1|8750.7|8747.9|8749.9|8747.1|10
1643591670000|2022-01-31 01:14:30|8750.1|8747.3|8750.7|8747.9|8750.7|8747.9|8750.1|8747.3|9
1643591680000|2022-01-31 01:14:40|8750.4|8747.6|8751.9|8749.1|8752.6|8749.8|8750.4|8747.6|14
1643591690000|2022-01-31 01:14:50|8752.1|8749.3|8750.3|8747.5|8752.1|8749.3|8750.3|8747.5|8
1643591700000|2022-01-31 01:15:00|8750.6|8747.8|8748.6|8745.8|8752.1|8749.3|8748.3|8745.5|31
1643591710000|2022-01-31 01:15:10|8748.3|8745.5|8746.6|8743.8|8748.3|8745.5|8745.8|8743|22
1643591720000|2022-01-31 01:15:20|||||||||3
1643591730000|2022-01-31 01:15:30|8747.2|8744.4|8748.6|8745.8|8748.6|8745.8|8747.2|8744.4|13
1643591740000|2022-01-31 01:15:40|8748.3|8745.5|8748.6|8745.8|8748.6|8745.8|8748.3|8745.5|6
1643591750000|2022-01-31 01:15:50|8748.3|8745.5|8747.6|8744.8|8748.3|8745.5|8746.3|8743.5|12
1643591760000|2022-01-31 01:16:00|8747.9|8745.1|8748.6|8745.8|8748.8|8746|8747.8|8745|3
1643591770000|2022-01-31 01:16:10|||||||||3
1643591780000|2022-01-31 01:16:20|8748.9|8746.1|8749.6|8746.8|8749.6|8746.8|8748.8|8746|11
1643591790000|2022-01-31 01:16:30|8749|8746.2|8750.6|8747.8|8750.6|8747.8|8748.8|8746|21
1643591800000|2022-01-31 01:16:40|8750.9|8748.1|8752.3|8749.5|8753.6|8750.8|8750.9|8748.1|15
1643591810000|2022-01-31 01:16:50|8752|8749.2|8752.6|8749.8|8752.6|8749.8|8751.8|8749|7
1643591820000|2022-01-31 01:17:00|8752.3|8749.5|8753.6|8750.8|8753.6|8750.8|8751.6|8748.8|7
1643591830000|2022-01-31 01:17:10|8752.6|8749.8|8752.6|8749.8|8753.1|8750.3|8752.6|8749.8|6
1643591840000|2022-01-31 01:17:20|8753.1|8750.3|8752.3|8749.5|8753.1|8750.3|8751.6|8748.8|5
1643591850000|2022-01-31 01:17:30|8752|8749.2|8751.6|8748.8|8752.3|8749.5|8751.6|8748.8|4
1643591860000|2022-01-31 01:17:40|8752.6|8749.8|8752.6|8749.8|8753.6|8750.8|8752.6|8749.8|14
1643591870000|2022-01-31 01:17:50|8752.3|8749.5|8751.6|8748.8|8752.3|8749.5|8751.6|8748.8|0
1643591880000|2022-01-31 01:18:00|8751.8|8749|8750.6|8747.8|8752.6|8749.8|8750.6|8747.8|9
1643591890000|2022-01-31 01:18:10|8750.9|8748.1|8751.6|8748.8|8752.1|8749.3|8750.6|8747.8|12
1643591900000|2022-01-31 01:18:20|8750.8|8748|8750.6|8747.8|8751.6|8748.8|8750.3|8747.5|6
1643591910000|2022-01-31 01:18:30|8750.8|8748|8750.8|8748|8751.1|8748.3|8749.6|8746.8|6
1643591920000|2022-01-31 01:18:40|8750.6|8747.8|8748.6|8745.8|8750.6|8747.8|8748.6|8745.8|4
1643591930000|2022-01-31 01:18:50|8748.3|8745.5|8747.6|8744.8|8748.6|8745.8|8747.6|8744.8|8
1643591940000|2022-01-31 01:19:00|8748.1|8745.3|8743.6|8740.8|8748.6|8745.8|8743.6|8740.8|31
1643591950000|2022-01-31 01:19:10|8744.1|8741.3|8743.6|8740.8|8744.6|8741.8|8742.6|8739.8|11
1643591960000|2022-01-31 01:19:20|8743|8740.2|8743.3|8740.5|8743.6|8740.8|8742.6|8739.8|15
1643591970000|2022-01-31 01:19:30|8743.1|8740.3|8743.6|8740.8|8744.1|8741.3|8743.1|8740.3|2
1643591980000|2022-01-31 01:19:40|8743|8740.2|8743.6|8740.8|8743.6|8740.8|8742.6|8739.8|4
1643591990000|2022-01-31 01:19:50|8743.3|8740.5|8745.3|8742.5|8745.3|8742.5|8742.8|8740|12
1643592000000|2022-01-31 01:20:00|8745.6|8742.8|8744.6|8741.8|8745.6|8742.8|8742.6|8739.8|37
1643592010000|2022-01-31 01:20:10|8744.3|8741.5|8743.6|8740.8|8745.3|8742.5|8743.6|8740.8|3
1643592020000|2022-01-31 01:20:20|8744.3|8741.5|8744.6|8741.8|8744.8|8742|8744.3|8741.5|11
1643592030000|2022-01-31 01:20:30|8744.3|8741.5|8745.6|8742.8|8745.6|8742.8|8744.3|8741.5|3
1643592040000|2022-01-31 01:20:40|||||||||1
1643592050000|2022-01-31 01:20:50|8744.8|8742|8745.6|8742.8|8745.6|8742.8|8744.6|8741.8|5
1643592060000|2022-01-31 01:21:00|8745.3|8742.5|8743.6|8740.8|8745.6|8742.8|8743.6|8740.8|6
1643592070000|2022-01-31 01:21:10|8743.8|8741|8744.3|8741.5|8744.6|8741.8|8743.8|8741|4
1643592080000|2022-01-31 01:21:20|8743.8|8741|8745.3|8742.5|8745.6|8742.8|8743.6|8740.8|4
1643592090000|2022-01-31 01:21:30|8745.6|8742.8|8744.6|8741.8|8745.6|8742.8|8744.6|8741.8|1
1643592100000|2022-01-31 01:21:40|8744.9|8742.1|8743.6|8740.8|8745.6|8742.8|8742.8|8740|90
1643592110000|2022-01-31 01:21:50|8743.8|8741|8744.8|8742|8744.8|8742|8743.8|8741|1
1643592120000|2022-01-31 01:22:00|8744.6|8741.8|8743.8|8741|8744.6|8741.8|8743.8|8741|6
1643592130000|2022-01-31 01:22:10|8743.6|8740.8|8743.6|8740.8|8743.6|8740.8|8743|8740.2|3
1643592140000|2022-01-31 01:22:20|8743.4|8740.6|8743.6|8740.8|8743.6|8740.8|8742.8|8740|5
1643592150000|2022-01-31 01:22:30|8743|8740.2|8743.6|8740.8|8743.6|8740.8|8743|8740.2|7
1643592160000|2022-01-31 01:22:40|8743.8|8741|8742.8|8740|8745.1|8742.3|8741|8738.2|48
1643592170000|2022-01-31 01:22:50|8743.1|8740.3|8742.8|8740|8743.1|8740.3|8742.8|8740|0
1643592180000|2022-01-31 01:23:00|8742.3|8739.5|8743.8|8741|8744|8741.2|8742|8739.2|10
1643592190000|2022-01-31 01:23:10|8743.6|8740.8|8742.8|8740|8744.4|8741.6|8742.8|8740|28
1643592200000|2022-01-31 01:23:20|8743.1|8740.3|8742.6|8739.8|8743.3|8740.5|8741.9|8739.1|8
1643592210000|2022-01-31 01:23:30|8742.8|8740|8742.6|8739.8|8742.8|8740|8742.6|8739.8|0
1643592220000|2022-01-31 01:23:40|8742|8739.2|8741|8738.2|8742|8739.2|8740.8|8738|4
1643592230000|2022-01-31 01:23:50|8741.3|8738.5|8741.6|8738.8|8741.6|8738.8|8741.3|8738.5|4
1643592240000|2022-01-31 01:24:00|8741.8|8739|8742.8|8740|8742.8|8740|8741|8738.2|11
1643592250000|2022-01-31 01:24:10|8742.6|8739.8|8742|8739.2|8742.6|8739.8|8742|8739.2|6
1643592260000|2022-01-31 01:24:20|8742.3|8739.5|8742|8739.2|8742.3|8739.5|8741.8|8739|1
1643592270000|2022-01-31 01:24:30|8741.8|8739|8742.8|8740|8743|8740.2|8741.8|8739|0
1643592280000|2022-01-31 01:24:40|8743|8740.2|8742.6|8739.8|8743.6|8740.8|8742.3|8739.5|6
1643592290000|2022-01-31 01:24:50|8742.3|8739.5|8742.3|8739.5|8742.6|8739.8|8742.3|8739.5|3
1643592300000|2022-01-31 01:25:00|8742|8739.2|8742.3|8739.5|8742.6|8739.8|8741.8|8739|7
1643592310000|2022-01-31 01:25:10|8742|8739.2|8743|8740.2|8743|8740.2|8742|8739.2|0
1643592320000|2022-01-31 01:25:20|8743.6|8740.8|8743.3|8740.5|8743.6|8740.8|8743.3|8740.5|4
1643592330000|2022-01-31 01:25:30|8743|8740.2|8743.3|8740.5|8743.3|8740.5|8743|8740.2|6
1643592340000|2022-01-31 01:25:40|8743.6|8740.8|8742.6|8739.8|8743.6|8740.8|8742.3|8739.5|4
1643592350000|2022-01-31 01:25:50|8742.3|8739.5|8743.3|8740.5|8743.6|8740.8|8742.3|8739.5|0
1643592360000|2022-01-31 01:26:00|8743.6|8740.8|8743.6|8740.8|8743.6|8740.8|8743|8740.2|3
1643592370000|2022-01-31 01:26:10|8743.3|8740.5|8743.6|8740.8|8743.6|8740.8|8743.3|8740.5|7
1643592380000|2022-01-31 01:26:20|||||||||1
1643592390000|2022-01-31 01:26:30|8743.8|8741|8742.9|8740.1|8744.4|8741.6|8742.9|8740.1|21
1643592400000|2022-01-31 01:26:40|8742.8|8740|8743.6|8740.8|8743.6|8740.8|8742.8|8740|2
1643592410000|2022-01-31 01:26:50|8743.3|8740.5|8743.3|8740.5|8743.6|8740.8|8743|8740.2|5
1643592420000|2022-01-31 01:27:00|8743.6|8740.8|8743.3|8740.5|8743.6|8740.8|8743|8740.2|5
1643592430000|2022-01-31 01:27:10|8743.6|8740.8|8742.6|8739.8|8743.6|8740.8|8742.6|8739.8|4
1643592440000|2022-01-31 01:27:20|8742|8739.2|8742.3|8739.5|8742.6|8739.8|8742|8739.2|4
1643592450000|2022-01-31 01:27:30|8742|8739.2|8742.3|8739.5|8742.3|8739.5|8741|8738.2|1
1643592460000|2022-01-31 01:27:40|8742|8739.2|8741.3|8738.5|8742.3|8739.5|8741.2|8738.4|1
1643592470000|2022-01-31 01:27:50|8741.5|8738.7|8741.8|8739|8741.8|8739|8740.8|8738|6
1643592480000|2022-01-31 01:28:00|8742.1|8739.3|8743|8740.2|8743|8740.2|8742.1|8739.3|0
1643592490000|2022-01-31 01:28:10|8742.2|8739.4|8743.3|8740.5|8743.3|8740.5|8742|8739.2|3
1643592500000|2022-01-31 01:28:20|8743|8740.2|8743.6|8740.8|8743.6|8740.8|8743|8740.2|2
1643592510000|2022-01-31 01:28:30|8743.3|8740.5|8743.6|8740.8|8743.9|8741.1|8743.3|8740.5|12
1643592520000|2022-01-31 01:28:40|8743|8740.2|8743.6|8740.8|8743.6|8740.8|8742.3|8739.5|22
1643592530000|2022-01-31 01:28:50|8743.3|8740.5|8742.8|8740|8743.3|8740.5|8742.8|8740|1
1643592540000|2022-01-31 01:29:00|8743.1|8740.3|8742.8|8740|8744.2|8741.4|8742.8|8740|21
1643592550000|2022-01-31 01:29:10|8743.1|8740.3|8742.6|8739.8|8743.1|8740.3|8742.6|8739.8|4
1643592560000|2022-01-31 01:29:20|8743.3|8740.5|8743.6|8740.8|8743.6|8740.8|8743.1|8740.3|2
1643592570000|2022-01-31 01:29:30|8743.1|8740.3|8742.6|8739.8|8743.1|8740.3|8742.6|8739.8|1
1643592580000|2022-01-31 01:29:40|8742.8|8740|8742.8|8740|8743.6|8740.8|8742.8|8740|4
1643592590000|2022-01-31 01:29:50|8743|8740.2|8743.6|8740.8|8743.6|8740.8|8743|8740.2|1
1643592600000|2022-01-31 01:30:00|8744.1|8741.3|8746.6|8743.8|8747.3|8744.5|8744.1|8741.3|20
1643592610000|2022-01-31 01:30:10|8747.2|8744.4|8748.8|8746|8749.6|8746.8|8747.2|8744.4|31
1643592620000|2022-01-31 01:30:20|8748.6|8745.8|8747.6|8744.8|8748.6|8745.8|8747.6|8744.8|3
1643592630000|2022-01-31 01:30:30|8747.9|8745.1|8747.9|8745.1|8747.9|8745.1|8747.9|8745.1|8
1643592640000|2022-01-31 01:30:40|8747.6|8744.8|8747.1|8744.3|8747.6|8744.8|8746.6|8743.8|3
1643592650000|2022-01-31 01:30:50|8746.6|8743.8|8746.6|8743.8|8747.1|8744.3|8746.6|8743.8|0
1643592660000|2022-01-31 01:31:00|8746.3|8743.5|8745.6|8742.8|8746.6|8743.8|8744.8|8742|25
1643592670000|2022-01-31 01:31:10|8745.3|8742.5|8745.6|8742.8|8745.6|8742.8|8745|8742.2|2
1643592680000|2022-01-31 01:31:20|8744.8|8742|8743.6|8740.8|8744.8|8742|8743.6|8740.8|7
1643592690000|2022-01-31 01:31:30|8743.9|8741.1|8744.4|8741.6|8745.4|8742.6|8743.6|8740.8|10
1643592700000|2022-01-31 01:31:40|8744.6|8741.8|8740.6|8737.8|8745.1|8742.3|8740.6|8737.8|17
1643592710000|2022-01-31 01:31:50|8741.1|8738.3|8741.1|8738.3|8741.1|8738.3|8741.1|8738.3|0
1643592720000|2022-01-31 01:32:00|8741.4|8738.6|8743.1|8740.3|8743.6|8740.8|8741.4|8738.6|8
1643592730000|2022-01-31 01:32:10|8742.6|8739.8|8745.1|8742.3|8745.1|8742.3|8742.6|8739.8|8
1643592740000|2022-01-31 01:32:20|8744.8|8742|8746.1|8743.3|8746.6|8743.8|8743.8|8741|5
1643592750000|2022-01-31 01:32:30|8745.8|8743|8744.3|8741.5|8745.9|8743.1|8744.1|8741.3|9
1643592760000|2022-01-31 01:32:40|8744.6|8741.8|8743.3|8740.5|8744.6|8741.8|8743.3|8740.5|6
1643592770000|2022-01-31 01:32:50|8743|8740.2|8743.6|8740.8|8743.6|8740.8|8743|8740.2|2
1643592780000|2022-01-31 01:33:00|8743.3|8740.5|8744.6|8741.8|8745.6|8742.8|8743|8740.2|40
1643592790000|2022-01-31 01:33:10|8743.8|8741|8742.8|8740|8743.8|8741|8742.8|8740|1
1643592800000|2022-01-31 01:33:20|8742.5|8739.7|8741.6|8738.8|8742.5|8739.7|8741.6|8738.8|3
1643592810000|2022-01-31 01:33:30|8741.1|8738.3|8741.3|8738.5|8741.6|8738.8|8741.1|8738.3|2
1643592820000|2022-01-31 01:33:40|8741.6|8738.8|8741.3|8738.5|8741.6|8738.8|8741.3|8738.5|1
1643592830000|2022-01-31 01:33:50|8741.6|8738.8|8741.3|8738.5|8741.6|8738.8|8741.3|8738.5|2
1643592840000|2022-01-31 01:34:00|8740.6|8737.8|8744.4|8741.6|8744.4|8741.6|8740.6|8737.8|138
1643592850000|2022-01-31 01:34:10|8744.9|8742.1|8744.9|8742.1|8744.9|8742.1|8744.4|8741.6|4
1643592860000|2022-01-31 01:34:20|8744.4|8741.6|8746.4|8743.6|8746.4|8743.6|8744.4|8741.6|20
1643592870000|2022-01-31 01:34:30|8746.6|8743.8|8747.1|8744.3|8747.4|8744.6|8745.1|8742.3|75
1643592880000|2022-01-31 01:34:40|8746.6|8743.8|8746.6|8743.8|8746.6|8743.8|8746.6|8743.8|0
1643592890000|2022-01-31 01:34:50|8746|8743.2|8746.2|8743.4|8746.4|8743.6|8746|8743.2|4
1643592900000|2022-01-31 01:35:00|8746.4|8743.6|8746.4|8743.6|8746.6|8743.8|8746.2|8743.4|3
1643592910000|2022-01-31 01:35:10|8746.6|8743.8|8747.4|8744.6|8747.4|8744.6|8746.6|8743.8|6
1643592920000|2022-01-31 01:35:20|8748|8745.2|8750.9|8748.1|8752.2|8749.4|8748|8745.2|284
1643592930000|2022-01-31 01:35:30|8751.2|8748.4|8751.4|8748.6|8751.4|8748.6|8751.2|8748.4|2
1643592940000|2022-01-31 01:35:40|8751.2|8748.4|8752.2|8749.4|8752.2|8749.4|8751.2|8748.4|11
1643592950000|2022-01-31 01:35:50|8751.9|8749.1|8750.8|8748|8753.2|8750.4|8750.8|8748|103
1643592960000|2022-01-31 01:36:00|8750.6|8747.8|8751|8748.2|8751.8|8749|8750.5|8747.7|13
1643592970000|2022-01-31 01:36:10|8750.8|8748|8751.8|8749|8751.8|8749|8750.8|8748|6
1643592980000|2022-01-31 01:36:20|8751.5|8748.7|8751|8748.2|8751.8|8749|8751|8748.2|1
1643592990000|2022-01-31 01:36:30|8751.2|8748.4|8752.8|8750|8753.8|8751|8751.2|8748.4|11
1643593000000|2022-01-31 01:36:40|8753|8750.2|8752.3|8749.5|8753.5|8750.7|8752.3|8749.5|2
1643593010000|2022-01-31 01:36:50|8752.6|8749.8|8752|8749.2|8753.5|8750.7|8752|8749.2|4
1643593020000|2022-01-31 01:37:00|8752.3|8749.5|8751.7|8748.9|8752.5|8749.7|8751|8748.2|9
1643593030000|2022-01-31 01:37:10|8752|8749.2|8750.5|8747.7|8752|8749.2|8750.2|8747.4|6
1643593040000|2022-01-31 01:37:20|8750.2|8747.4|8749.2|8746.4|8750.2|8747.4|8749.2|8746.4|3
1643593050000|2022-01-31 01:37:30|8748.9|8746.1|8748.7|8745.9|8749.2|8746.4|8748.7|8745.9|10
1643593060000|2022-01-31 01:37:40|8749|8746.2|8748.7|8745.9|8749|8746.2|8748.7|8745.9|1
1643593070000|2022-01-31 01:37:50|8748.2|8745.4|8749.2|8746.4|8749.7|8746.9|8748.2|8745.4|15
1643593080000|2022-01-31 01:38:00|8749.5|8746.7|8750|8747.2|8750|8747.2|8749.2|8746.4|13
1643593090000|2022-01-31 01:38:10|8750.2|8747.4|8749.7|8746.9|8750.2|8747.4|8749.7|8746.9|1
1643593100000|2022-01-31 01:38:20|8749.4|8746.6|8748.7|8745.9|8749.4|8746.6|8748.2|8745.4|3
1643593110000|2022-01-31 01:38:30|8748.4|8745.6|8749.5|8746.7|8749.5|8746.7|8748.2|8745.4|11
1643593120000|2022-01-31 01:38:40|8749.7|8746.9|8749.7|8746.9|8750|8747.2|8749.2|8746.4|3
1643593130000|2022-01-31 01:38:50|8750|8747.2|8750.2|8747.4|8751|8748.2|8750|8747.2|9
1643593140000|2022-01-31 01:39:00|8750.7|8747.9|8750.2|8747.4|8751.2|8748.4|8750.2|8747.4|27
1643593150000|2022-01-31 01:39:10|||||||||5
1643593160000|2022-01-31 01:39:20|8750.7|8747.9|8750.4|8747.6|8751.2|8748.4|8750.4|8747.6|9
1643593170000|2022-01-31 01:39:30|8750.2|8747.4|8750.2|8747.4|8750.2|8747.4|8749.7|8746.9|1
1643593180000|2022-01-31 01:39:40|8749.9|8747.1|8750|8747.2|8750.2|8747.4|8749.4|8746.6|6
1643593190000|2022-01-31 01:39:50|8749.9|8747.1|8751.2|8748.4|8751.2|8748.4|8749.2|8746.4|110
1643593200000|2022-01-31 01:40:00|8750.2|8747.4|8750.2|8747.4|8750.2|8747.4|8749.9|8747.1|2
1643593210000|2022-01-31 01:40:10|8750.4|8747.6|8751.2|8748.4|8751.2|8748.4|8750.4|8747.6|2
1643593220000|2022-01-31 01:40:20|8750.9|8748.1|8750.2|8747.4|8750.9|8748.1|8750.2|8747.4|4
1643593230000|2022-01-31 01:40:30|8750.7|8747.9|8750|8747.2|8750.7|8747.9|8749.7|8746.9|0
1643593240000|2022-01-31 01:40:40|8750.2|8747.4|8750.9|8748.1|8751.2|8748.4|8750.2|8747.4|1
1643593250000|2022-01-31 01:40:50|8750.7|8747.9|8751.2|8748.4|8751.2|8748.4|8750.7|8747.9|1
1643593260000|2022-01-31 01:41:00|8752|8749.2|8752.2|8749.4|8752.4|8749.6|8752|8749.2|25
1643593270000|2022-01-31 01:41:10|8751.9|8749.1|8753.2|8750.4|8753.2|8750.4|8751.9|8749.1|8
1643593280000|2022-01-31 01:41:20|8753.4|8750.6|8754.2|8751.4|8754.2|8751.4|8753.4|8750.6|10
1643593290000|2022-01-31 01:41:30|8754.5|8751.7|8754.2|8751.4|8754.5|8751.7|8754.2|8751.4|3
1643593300000|2022-01-31 01:41:40|8753.7|8750.9|8753.7|8750.9|8754.2|8751.4|8753.4|8750.6|4
1643593310000|2022-01-31 01:41:50|8753.4|8750.6|8754.2|8751.4|8755.2|8752.4|8753.2|8750.4|32
1643593320000|2022-01-31 01:42:00|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.9|8751.1|3
1643593330000|2022-01-31 01:42:10|8754.4|8751.6|8754.9|8752.1|8755|8752.2|8754.4|8751.6|8
1643593340000|2022-01-31 01:42:20|8755.2|8752.4|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|2
1643593350000|2022-01-31 01:42:30|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.9|8751.1|2
1643593360000|2022-01-31 01:42:40|8753.6|8750.8|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|1
1643593370000|2022-01-31 01:42:50|8754.2|8751.4|8755.2|8752.4|8755.2|8752.4|8754.2|8751.4|2
1643593380000|2022-01-31 01:43:00|8754.9|8752.1|8755.2|8752.4|8755.4|8752.6|8754.4|8751.6|6
1643593390000|2022-01-31 01:43:10|8754.6|8751.8|8755.1|8752.3|8755.4|8752.6|8754.6|8751.8|4
1643593400000|2022-01-31 01:43:20|8754.6|8751.8|8757.1|8754.3|8757.1|8754.3|8754.1|8751.3|63
1643593410000|2022-01-31 01:43:30|8756.7|8753.9|8756.1|8753.3|8757.1|8754.3|8756.1|8753.3|10
1643593420000|2022-01-31 01:43:40|8756.6|8753.8|8756.1|8753.3|8757.1|8754.3|8756.1|8753.3|9
1643593430000|2022-01-31 01:43:50|8756.6|8753.8|8756.1|8753.3|8756.6|8753.8|8756.1|8753.3|1
1643593440000|2022-01-31 01:44:00|8755.3|8752.5|8754.6|8751.8|8755.3|8752.5|8754.1|8751.3|21
1643593450000|2022-01-31 01:44:10|8754.7|8751.9|8754.1|8751.3|8755.1|8752.3|8754.1|8751.3|2
1643593460000|2022-01-31 01:44:20|8754.4|8751.6|8753.3|8750.5|8754.8|8752|8753.3|8750.5|8
1643593470000|2022-01-31 01:44:30|8753.1|8750.3|8752.6|8749.8|8753.1|8750.3|8752.1|8749.3|12
1643593480000|2022-01-31 01:44:40|8752.1|8749.3|8751.1|8748.3|8752.1|8749.3|8750.8|8748|8
1643593490000|2022-01-31 01:44:50|8751.3|8748.5|8751.1|8748.3|8751.3|8748.5|8750.1|8747.3|6
1643593500000|2022-01-31 01:45:00|8750.8|8748|8752.1|8749.3|8752.1|8749.3|8750.6|8747.8|13
1643593510000|2022-01-31 01:45:10|8752.4|8749.6|8752.8|8750|8753.9|8751.1|8752.3|8749.5|14
1643593520000|2022-01-31 01:45:20|8752.3|8749.5|8752.1|8749.3|8752.6|8749.8|8752.1|8749.3|0
1643593530000|2022-01-31 01:45:30|8751.6|8748.8|8751.8|8749|8752.1|8749.3|8750.1|8747.3|11
1643593540000|2022-01-31 01:45:40|8751.6|8748.8|8752.4|8749.6|8752.6|8749.8|8750.8|8748|25
1643593550000|2022-01-31 01:45:50|8752.1|8749.3|8752.1|8749.3|8752.6|8749.8|8752.1|8749.3|2
1643593560000|2022-01-31 01:46:00|8752.4|8749.6|8753.1|8750.3|8753.1|8750.3|8752.1|8749.3|7
1643593570000|2022-01-31 01:46:10|8752.8|8750|8753.1|8750.3|8753.1|8750.3|8752.8|8750|2
1643593580000|2022-01-31 01:46:20|8752.8|8750|8753.3|8750.5|8753.3|8750.5|8752.8|8750|1
1643593590000|2022-01-31 01:46:30|8753.8|8751|8753.3|8750.5|8754.1|8751.3|8752.3|8749.5|20
1643593600000|2022-01-31 01:46:40|8753.1|8750.3|8748.6|8745.8|8753.1|8750.3|8747.1|8744.3|157
1643593610000|2022-01-31 01:46:50|8748.3|8745.5|8749.1|8746.3|8749.1|8746.3|8748.1|8745.3|2
1643593620000|2022-01-31 01:47:00|8748.5|8745.7|8749.1|8746.3|8749.1|8746.3|8748.1|8745.3|9
1643593630000|2022-01-31 01:47:10|8749.4|8746.6|8752.1|8749.3|8752.7|8749.9|8749.4|8746.6|84
1643593640000|2022-01-31 01:47:20|8752.4|8749.6|8752.6|8749.8|8752.6|8749.8|8752.4|8749.6|2
1643593650000|2022-01-31 01:47:30|8752.1|8749.3|8753.1|8750.3|8753.1|8750.3|8752.1|8749.3|8
1643593660000|2022-01-31 01:47:40|8753.4|8750.6|8755.1|8752.3|8755.1|8752.3|8753.4|8750.6|5
1643593670000|2022-01-31 01:47:50|8755.4|8752.6|8756.1|8753.3|8756.1|8753.3|8755.4|8752.6|7
1643593680000|2022-01-31 01:48:00|8755.8|8753|8756.1|8753.3|8756.7|8753.9|8754.1|8751.3|36
1643593690000|2022-01-31 01:48:10|8755.8|8753|8754.1|8751.3|8756.1|8753.3|8753.1|8750.3|15
1643593700000|2022-01-31 01:48:20|||||||||4
1643593710000|2022-01-31 01:48:30|||||||||2
1643593720000|2022-01-31 01:48:40|8754.4|8751.6|8753.1|8750.3|8754.4|8751.6|8752.8|8750|16
1643593730000|2022-01-31 01:48:50|8752.1|8749.3|8752.4|8749.6|8752.4|8749.6|8752.1|8749.3|1
1643593740000|2022-01-31 01:49:00|8752.1|8749.3|8752.1|8749.3|8752.4|8749.6|8752.1|8749.3|0
1643593750000|2022-01-31 01:49:10|8752.4|8749.6|8750.8|8748|8752.4|8749.6|8749.8|8747|19
1643593760000|2022-01-31 01:49:20|8751.1|8748.3|8751.1|8748.3|8751.4|8748.6|8749.6|8746.8|2
1643593770000|2022-01-31 01:49:30|8750.1|8747.3|8750.1|8747.3|8750.4|8747.6|8749.4|8746.6|14
1643593780000|2022-01-31 01:49:40|8750.4|8747.6|8749.9|8747.1|8750.6|8747.8|8749.9|8747.1|14
1643593790000|2022-01-31 01:49:50|8749.1|8746.3|8749.1|8746.3|8749.9|8747.1|8749.1|8746.3|4
1643593800000|2022-01-31 01:50:00|8749.7|8746.9|8749.1|8746.3|8750.1|8747.3|8749.1|8746.3|16
1643593810000|2022-01-31 01:50:10|||||||||4
1643593820000|2022-01-31 01:50:20|8748.6|8745.8|8748.4|8745.6|8748.6|8745.8|8748.1|8745.3|1
1643593830000|2022-01-31 01:50:30|8748.6|8745.8|8748.1|8745.3|8749.1|8746.3|8745.1|8742.3|36
1643593840000|2022-01-31 01:50:40|8747.3|8744.5|8747.1|8744.3|8747.3|8744.5|8747.1|8744.3|2
1643593850000|2022-01-31 01:50:50|8747.7|8744.9|8747.1|8744.3|8747.7|8744.9|8747.1|8744.3|6
1643593860000|2022-01-31 01:51:00|8746.5|8743.7|8746.1|8743.3|8747.1|8744.3|8745.3|8742.5|12
1643593870000|2022-01-31 01:51:10|8746.4|8743.6|8746.1|8743.3|8747.1|8744.3|8746.1|8743.3|6
1643593880000|2022-01-31 01:51:20|8745.8|8743|8746.1|8743.3|8746.1|8743.3|8745.8|8743|5
1643593890000|2022-01-31 01:51:30|8746.4|8743.6|8746.4|8743.6|8747.1|8744.3|8746.1|8743.3|13
1643593900000|2022-01-31 01:51:40|8746.1|8743.3|8746.4|8743.6|8746.4|8743.6|8746.1|8743.3|5
1643593910000|2022-01-31 01:51:50|8746.1|8743.3|8747.1|8744.3|8747.1|8744.3|8746.1|8743.3|6
1643593920000|2022-01-31 01:52:00|8746.9|8744.1|8746.1|8743.3|8747.1|8744.3|8746.1|8743.3|8
1643593930000|2022-01-31 01:52:10|8746.4|8743.6|8746.4|8743.6|8747.1|8744.3|8746.1|8743.3|10
1643593940000|2022-01-31 01:52:20|8746.1|8743.3|8746.4|8743.6|8746.4|8743.6|8746.1|8743.3|2
1643593950000|2022-01-31 01:52:30|8746.1|8743.3|8746.4|8743.6|8746.4|8743.6|8746.1|8743.3|1
1643593960000|2022-01-31 01:52:40|8746.1|8743.3|8745.8|8743|8746.9|8744.1|8745.8|8743|9
1643593970000|2022-01-31 01:52:50|8746.1|8743.3|8746.1|8743.3|8746.1|8743.3|8745.8|8743|1
1643593980000|2022-01-31 01:53:00|8746.4|8743.6|8746.4|8743.6|8746.6|8743.8|8746.1|8743.3|5
1643593990000|2022-01-31 01:53:10|8746.1|8743.3|8746.1|8743.3|8746.1|8743.3|8746.1|8743.3|1
1643594000000|2022-01-31 01:53:20|8745.8|8743|8746.1|8743.3|8746.1|8743.3|8745.8|8743|2
1643594010000|2022-01-31 01:53:30|8744.9|8742.1|8743.1|8740.3|8744.9|8742.1|8743.1|8740.3|16
1643594020000|2022-01-31 01:53:40|8743.4|8740.6|8743.1|8740.3|8743.4|8740.6|8743.1|8740.3|11
1643594030000|2022-01-31 01:53:50|8743.4|8740.6|8743.4|8740.6|8743.4|8740.6|8743.1|8740.3|3
1643594040000|2022-01-31 01:54:00|8743.7|8740.9|8744.6|8741.8|8745.1|8742.3|8743.6|8740.8|8
1643594050000|2022-01-31 01:54:10|8744.9|8742.1|8744.1|8741.3|8745.1|8742.3|8744.1|8741.3|0
1643594060000|2022-01-31 01:54:20|8744.7|8741.9|8743.6|8740.8|8745.1|8742.3|8743.6|8740.8|8
1643594070000|2022-01-31 01:54:30|8743.9|8741.1|8742.1|8739.3|8743.9|8741.1|8742.1|8739.3|16
1643594080000|2022-01-31 01:54:40|8745.9|8743.1|8744.6|8741.8|8745.9|8743.1|8743.9|8741.1|85
1643594090000|2022-01-31 01:54:50|8744.9|8742.1|8744.1|8741.3|8745.1|8742.3|8743.3|8740.5|11
1643594100000|2022-01-31 01:55:00|8743.1|8740.3|8743.8|8741|8743.8|8741|8743.1|8740.3|3
1643594110000|2022-01-31 01:55:10|8743.4|8740.6|8744.9|8742.1|8744.9|8742.1|8743.1|8740.3|2
1643594120000|2022-01-31 01:55:20|8744.4|8741.6|8744.6|8741.8|8744.9|8742.1|8744.4|8741.6|1
1643594130000|2022-01-31 01:55:30|8744.4|8741.6|8744.3|8741.5|8744.9|8742.1|8744.1|8741.3|1
1643594140000|2022-01-31 01:55:40|8745.3|8742.5|8745.3|8742.5|8745.9|8743.1|8745.3|8742.5|4
1643594150000|2022-01-31 01:55:50|8745.6|8742.8|8745.6|8742.8|8745.6|8742.8|8744.3|8741.5|5
1643594160000|2022-01-31 01:56:00|8745.3|8742.5|8747.1|8744.3|8748.1|8745.3|8745.1|8742.3|25
1643594170000|2022-01-31 01:56:10|8747.4|8744.6|8747.1|8744.3|8747.8|8745|8747.1|8744.3|0
1643594180000|2022-01-31 01:56:20|8746.5|8743.7|8745.4|8742.6|8746.5|8743.7|8745.1|8742.3|5
1643594190000|2022-01-31 01:56:30|8745.1|8742.3|8745.4|8742.6|8745.6|8742.8|8745.1|8742.3|1
1643594200000|2022-01-31 01:56:40|8745.6|8742.8|8745.4|8742.6|8745.6|8742.8|8745.1|8742.3|0
1643594210000|2022-01-31 01:56:50|8745.6|8742.8|8745.6|8742.8|8745.6|8742.8|8745.1|8742.3|2
1643594220000|2022-01-31 01:57:00|8745.9|8743.1|8745.4|8742.6|8746.6|8743.8|8745.4|8742.6|10
1643594230000|2022-01-31 01:57:10|8745.6|8742.8|8747.4|8744.6|8747.4|8744.6|8745.1|8742.3|8
1643594240000|2022-01-31 01:57:20|8747.7|8744.9|8747.4|8744.6|8747.7|8744.9|8747.1|8744.3|1
1643594250000|2022-01-31 01:57:30|8747.1|8744.3|8747.4|8744.6|8747.4|8744.6|8747.1|8744.3|0
1643594260000|2022-01-31 01:57:40|8747.7|8744.9|8747.4|8744.6|8748.1|8745.3|8747.1|8744.3|2
1643594270000|2022-01-31 01:57:50|8747.1|8744.3|8747.4|8744.6|8747.7|8744.9|8746.9|8744.1|4
1643594280000|2022-01-31 01:58:00|8748.1|8745.3|8748.1|8745.3|8749.1|8746.3|8748.1|8745.3|8
1643594290000|2022-01-31 01:58:10|8747.9|8745.1|8748.1|8745.3|8748.4|8745.6|8747.9|8745.1|0
1643594300000|2022-01-31 01:58:20|8748.4|8745.6|8748.1|8745.3|8748.4|8745.6|8748.1|8745.3|0
1643594310000|2022-01-31 01:58:30|||||||||3
1643594320000|2022-01-31 01:58:40|8747.8|8745|8748.1|8745.3|8748.1|8745.3|8747.3|8744.5|14
1643594330000|2022-01-31 01:58:50|8747.8|8745|8746.1|8743.3|8747.8|8745|8746.1|8743.3|4
1643594340000|2022-01-31 01:59:00|8745.8|8743|8746.9|8744.1|8746.9|8744.1|8745.1|8742.3|8
1643594350000|2022-01-31 01:59:10|8747.2|8744.4|8747.4|8744.6|8747.4|8744.6|8747.1|8744.3|3
1643594360000|2022-01-31 01:59:20|8747.1|8744.3|8747.1|8744.3|8747.4|8744.6|8747.1|8744.3|3
1643594370000|2022-01-31 01:59:30|8746.5|8743.7|8745.1|8742.3|8746.5|8743.7|8745.1|8742.3|8
1643594380000|2022-01-31 01:59:40|8744.9|8742.1|8744.4|8741.6|8744.9|8742.1|8744.1|8741.3|2
1643594390000|2022-01-31 01:59:50|8744.1|8741.3|8744.1|8741.3|8744.9|8742.1|8744.1|8741.3|5
1643594400000|2022-01-31 02:00:00|8744.7|8741.9|8744.1|8741.3|8744.9|8742.1|8743.1|8740.3|26
1643594410000|2022-01-31 02:00:10|||||||||1
1643594420000|2022-01-31 02:00:20|8744.4|8741.6|8744.1|8741.3|8744.4|8741.6|8743.8|8741|3
1643594430000|2022-01-31 02:00:30|8743.5|8740.7|8744.1|8741.3|8744.1|8741.3|8743.5|8740.7|6
1643594440000|2022-01-31 02:00:40|8744.4|8741.6|8743.8|8741|8744.7|8741.9|8743.5|8740.7|8
1643594450000|2022-01-31 02:00:50|8744.1|8741.3|8743.1|8740.3|8744.1|8741.3|8743.1|8740.3|4
1643594460000|2022-01-31 02:01:00|8742.1|8739.3|8740.4|8737.6|8742.4|8739.6|8740.4|8737.6|55
1643594470000|2022-01-31 02:01:10|8740.7|8737.9|8741.3|8738.5|8741.8|8739|8740.1|8737.3|22
1643594480000|2022-01-31 02:01:20|8741.1|8738.3|8740.1|8737.3|8741.1|8738.3|8740.1|8737.3|5
1643594490000|2022-01-31 02:01:30|8740.4|8737.6|8740.9|8738.1|8740.9|8738.1|8740.1|8737.3|10
1643594500000|2022-01-31 02:01:40|8741.1|8738.3|8741.1|8738.3|8741.1|8738.3|8741.1|8738.3|2
1643594510000|2022-01-31 02:01:50|8741.4|8738.6|8742.1|8739.3|8742.8|8740|8741.3|8738.5|13
1643594520000|2022-01-31 02:02:00|8742.4|8739.6|8742.1|8739.3|8743.1|8740.3|8742.1|8739.3|4
1643594530000|2022-01-31 02:02:10|8742.8|8740|8740.8|8738|8742.8|8740|8740.8|8738|12
1643594540000|2022-01-31 02:02:20|8740.3|8737.5|8740.1|8737.3|8741.1|8738.3|8740.1|8737.3|3
1643594550000|2022-01-31 02:02:30|||||||||3
1643594560000|2022-01-31 02:02:40|||||||||1
1643594570000|2022-01-31 02:02:50|8740.4|8737.6|8740.4|8737.6|8740.4|8737.6|8740.4|8737.6|5
1643594580000|2022-01-31 02:03:00|8740.1|8737.3|8740.1|8737.3|8740.4|8737.6|8740.1|8737.3|1
1643594590000|2022-01-31 02:03:10|8740.4|8737.6|8741.1|8738.3|8741.1|8738.3|8740.4|8737.6|5
1643594600000|2022-01-31 02:03:20|8740.1|8737.3|8740.1|8737.3|8740.6|8737.8|8740.1|8737.3|3
1643594610000|2022-01-31 02:03:30|||||||||1
1643594620000|2022-01-31 02:03:40|||||||||3
1643594630000|2022-01-31 02:03:50|||||||||3
1643594640000|2022-01-31 02:04:00|8741.1|8738.3|8742.1|8739.3|8742.1|8739.3|8741.1|8738.3|11
1643594650000|2022-01-31 02:04:10|8741.8|8739|8742.3|8739.5|8742.3|8739.5|8741.6|8738.8|0
1643594660000|2022-01-31 02:04:20|8742.6|8739.8|8742.8|8740|8742.8|8740|8742.6|8739.8|1
1643594670000|2022-01-31 02:04:30|8742.1|8739.3|8742.1|8739.3|8742.6|8739.8|8742.1|8739.3|3
1643594680000|2022-01-31 02:04:40|8742.3|8739.5|8742.6|8739.8|8742.9|8740.1|8742.3|8739.5|0
1643594690000|2022-01-31 02:04:50|8743.3|8740.5|8743.4|8740.6|8743.4|8740.6|8742.8|8740|3
1643594700000|2022-01-31 02:05:00|8743.1|8740.3|8743.6|8740.8|8743.6|8740.8|8742.8|8740|2
1643594710000|2022-01-31 02:05:10|8744.1|8741.3|8741.1|8738.3|8744.1|8741.3|8741.1|8738.3|7
1643594720000|2022-01-31 02:05:20|8741.3|8738.5|8742.4|8739.6|8742.8|8740|8741.3|8738.5|6
1643594730000|2022-01-31 02:05:30|8742.1|8739.3|8742.4|8739.6|8742.6|8739.8|8742.1|8739.3|7
1643594740000|2022-01-31 02:05:40|8742.7|8739.9|8743.1|8740.3|8744.1|8741.3|8742.1|8739.3|8
1643594750000|2022-01-31 02:05:50|8743.4|8740.6|8743.6|8740.8|8744.1|8741.3|8742.8|8740|5
1643594760000|2022-01-31 02:06:00|8743.1|8740.3|8741.3|8738.5|8743.6|8740.8|8741.3|8738.5|11
1643594770000|2022-01-31 02:06:10|8741.1|8738.3|8741.6|8738.8|8741.6|8738.8|8741.1|8738.3|7
1643594780000|2022-01-31 02:06:20|8741.9|8739.1|8742.8|8740|8743.1|8740.3|8741.8|8739|6
1643594790000|2022-01-31 02:06:30|8743.1|8740.3|8743.1|8740.3|8743.1|8740.3|8742.1|8739.3|1
1643594820000|2022-01-31 02:07:00|8743.6|8740.8|8743.1|8740.3|8743.6|8740.8|8743.1|8740.3|2
1643594830000|2022-01-31 02:07:10|8742.5|8739.7|8741.6|8738.8|8742.5|8739.7|8741.3|8738.5|4
1643594840000|2022-01-31 02:07:20|8741.9|8739.1|8741.1|8738.3|8741.9|8739.1|8741.1|8738.3|1
1643594850000|2022-01-31 02:07:30|8741.4|8738.6|8741.1|8738.3|8741.9|8739.1|8741.1|8738.3|12
1643594860000|2022-01-31 02:07:40|8740.6|8737.8|8741.1|8738.3|8741.1|8738.3|8740.6|8737.8|2
1643594870000|2022-01-31 02:07:50|8740.6|8737.8|8740.6|8737.8|8740.6|8737.8|8740.6|8737.8|0
1643594880000|2022-01-31 02:08:00|8740.9|8738.1|8740.1|8737.3|8741.1|8738.3|8739.3|8736.5|20
1643594890000|2022-01-31 02:08:10|8740.4|8737.6|8741.1|8738.3|8741.1|8738.3|8740.4|8737.6|5
1643594900000|2022-01-31 02:08:20|8741.4|8738.6|8742.1|8739.3|8742.1|8739.3|8741.4|8738.6|5
1643594910000|2022-01-31 02:08:30|8741.5|8738.7|8741.1|8738.3|8741.5|8738.7|8741.1|8738.3|2
1643594920000|2022-01-31 02:08:40|8741.4|8738.6|8741.9|8739.1|8741.9|8739.1|8741.1|8738.3|4
1643594930000|2022-01-31 02:08:50|8741.1|8738.3|8741.4|8738.6|8741.4|8738.6|8741.1|8738.3|4
1643594940000|2022-01-31 02:09:00|8741.7|8738.9|8741.1|8738.3|8741.9|8739.1|8741.1|8738.3|3
1643594950000|2022-01-31 02:09:10|8741.9|8739.1|8742.1|8739.3|8742.1|8739.3|8741.1|8738.3|7
1643594960000|2022-01-31 02:09:20|8741.9|8739.1|8742.1|8739.3|8742.1|8739.3|8741.8|8739|0
1643594970000|2022-01-31 02:09:30|8741.5|8738.7|8741.4|8738.6|8741.5|8738.7|8741.1|8738.3|1
1643594980000|2022-01-31 02:09:40|8741.9|8739.1|8742.1|8739.3|8742.1|8739.3|8741.1|8738.3|3
1643594990000|2022-01-31 02:09:50|||||||||2
1643595000000|2022-01-31 02:10:00|8742.6|8739.8|8744.1|8741.3|8744.1|8741.3|8742.6|8739.8|22
1643595010000|2022-01-31 02:10:10|8744.4|8741.6|8744.1|8741.3|8744.4|8741.6|8744.1|8741.3|7
1643595020000|2022-01-31 02:10:20|8744.4|8741.6|8744.1|8741.3|8744.4|8741.6|8744.1|8741.3|3
1643595030000|2022-01-31 02:10:30|8743.8|8741|8742.4|8739.6|8743.8|8741|8741.1|8738.3|12
1643595040000|2022-01-31 02:10:40|8742.1|8739.3|8742.9|8740.1|8742.9|8740.1|8742.1|8739.3|7
1643595050000|2022-01-31 02:10:50|8742.6|8739.8|8742.1|8739.3|8742.9|8740.1|8742.1|8739.3|2
1643595060000|2022-01-31 02:11:00|8742.4|8739.6|8742.4|8739.6|8742.9|8740.1|8742.1|8739.3|2
1643595070000|2022-01-31 02:11:10|8742.1|8739.3|8742.4|8739.6|8742.4|8739.6|8742.1|8739.3|1
1643595080000|2022-01-31 02:11:20|8742.1|8739.3|8742.4|8739.6|8742.4|8739.6|8742.1|8739.3|1
1643595090000|2022-01-31 02:11:30|8742.1|8739.3|8742.1|8739.3|8742.4|8739.6|8742.1|8739.3|1
1643595100000|2022-01-31 02:11:40|8742.4|8739.6|8741.8|8739|8742.4|8739.6|8741.6|8738.8|4
1643595110000|2022-01-31 02:11:50|8742.1|8739.3|8742.1|8739.3|8742.9|8740.1|8741.3|8738.5|24
1643595120000|2022-01-31 02:12:00|8742.3|8739.5|8743.1|8740.3|8743.6|8740.8|8741.8|8739|10
1643595130000|2022-01-31 02:12:10|8742.5|8739.7|8743.3|8740.5|8743.3|8740.5|8742.5|8739.7|4
1643595140000|2022-01-31 02:12:20|8743.6|8740.8|8743|8740.2|8743.6|8740.8|8742.3|8739.5|14
1643595150000|2022-01-31 02:12:30|8743.3|8740.5|8745|8742.2|8745.5|8742.7|8743.3|8740.5|34
1643595160000|2022-01-31 02:12:40|8746|8743.2|8747|8744.2|8747|8744.2|8745|8742.2|12
1643595170000|2022-01-31 02:12:50|8746.7|8743.9|8747|8744.2|8747|8744.2|8746.7|8743.9|4
1643595180000|2022-01-31 02:13:00|8747.3|8744.5|8747.5|8744.7|8748|8745.2|8747|8744.2|6
1643595190000|2022-01-31 02:13:10|8747.2|8744.4|8748|8745.2|8748|8745.2|8747.2|8744.4|4
1643595200000|2022-01-31 02:13:20|8747.6|8744.8|8747|8744.2|8747.6|8744.8|8746|8743.2|10
1643595210000|2022-01-31 02:13:30|8747.3|8744.5|8747.5|8744.7|8748|8745.2|8747.3|8744.5|3
1643595220000|2022-01-31 02:13:40|8748|8745.2|8747.7|8744.9|8748|8745.2|8747|8744.2|4
1643595230000|2022-01-31 02:13:50|8747.2|8744.4|8748|8745.2|8748|8745.2|8747.2|8744.4|4
1643595240000|2022-01-31 02:14:00|8747.7|8744.9|8748.5|8745.7|8749|8746.2|8747.7|8744.9|8
1643595250000|2022-01-31 02:14:10|8748.8|8746|8749|8746.2|8749.3|8746.5|8748|8745.2|16
1643595260000|2022-01-31 02:14:20|||||||||5
1643595270000|2022-01-31 02:14:30|8748.7|8745.9|8748|8745.2|8748.7|8745.9|8748|8745.2|6
1643595280000|2022-01-31 02:14:40|8747.7|8744.9|8748.8|8746|8748.8|8746|8747.4|8744.6|8
1643595290000|2022-01-31 02:14:50|8749|8746.2|8749|8746.2|8749|8746.2|8749|8746.2|4
1643595300000|2022-01-31 02:15:00|8749.2|8746.4|8749|8746.2|8749.3|8746.5|8748.7|8745.9|9
1643595310000|2022-01-31 02:15:10|8750|8747.2|8751|8748.2|8751|8748.2|8750|8747.2|7
1643595320000|2022-01-31 02:15:20|8751.6|8748.8|8753|8750.2|8753.5|8750.7|8751.6|8748.8|58
1643595330000|2022-01-31 02:15:30|8753.3|8750.5|8753|8750.2|8754|8751.2|8752.8|8750|24
1643595340000|2022-01-31 02:15:40|8752.5|8749.7|8752|8749.2|8753|8750.2|8752|8749.2|9
1643595350000|2022-01-31 02:15:50|8752.3|8749.5|8752|8749.2|8753|8750.2|8752|8749.2|7
1643595360000|2022-01-31 02:16:00|8751.5|8748.7|8753.5|8750.7|8754|8751.2|8751.3|8748.5|28
1643595370000|2022-01-31 02:16:10|8753.8|8751|8754|8751.2|8754.8|8752|8753.5|8750.7|13
1643595380000|2022-01-31 02:16:20|8754.3|8751.5|8754.3|8751.5|8755|8752.2|8754|8751.2|22
1643595390000|2022-01-31 02:16:30|8754|8751.2|8754|8751.2|8754.8|8752|8754|8751.2|14
1643595400000|2022-01-31 02:16:40|8754.3|8751.5|8754.5|8751.7|8755|8752.2|8754|8751.2|12
1643595410000|2022-01-31 02:16:50|8754.2|8751.4|8754.2|8751.4|8754.8|8752|8754.2|8751.4|9
1643595420000|2022-01-31 02:17:00|8754.5|8751.7|8753.2|8750.4|8755|8752.2|8753.2|8750.4|20
1643595430000|2022-01-31 02:17:10|8753|8750.2|8753|8750.2|8753|8750.2|8752|8749.2|9
1643595440000|2022-01-31 02:17:20|8753.2|8750.4|8753.5|8750.7|8754|8751.2|8753|8750.2|6
1643595450000|2022-01-31 02:17:30|8754|8751.2|8754|8751.2|8754|8751.2|8753.5|8750.7|6
1643595460000|2022-01-31 02:17:40|8753.8|8751|8752.3|8749.5|8753.8|8751|8752.3|8749.5|7
1643595470000|2022-01-31 02:17:50|8752.6|8749.8|8752|8749.2|8752.8|8750|8752|8749.2|3
1643595480000|2022-01-31 02:18:00|8752.3|8749.5|8751|8748.2|8752.3|8749.5|8750.7|8747.9|34
1643595490000|2022-01-31 02:18:10|8750.8|8748|8750.7|8747.9|8751|8748.2|8750.5|8747.7|5
1643595500000|2022-01-31 02:18:20|8751|8748.2|8751|8748.2|8751|8748.2|8751|8748.2|0
1643595510000|2022-01-31 02:18:30|8751.3|8748.5|8751.3|8748.5|8751.8|8749|8751.3|8748.5|5
1643595520000|2022-01-31 02:18:40|8751.8|8749|8752.3|8749.5|8752.3|8749.5|8751.3|8748.5|1
1643595530000|2022-01-31 02:18:50|8752|8749.2|8752.3|8749.5|8752.3|8749.5|8752|8749.2|1
1643595540000|2022-01-31 02:19:00|8752|8749.2|8752|8749.2|8752.8|8750|8752|8749.2|5
1643595550000|2022-01-31 02:19:10|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|2
1643595560000|2022-01-31 02:19:20|8752|8749.2|8752|8749.2|8752|8749.2|8752|8749.2|1
1643595570000|2022-01-31 02:19:30|8752.3|8749.5|8751.8|8749|8752.3|8749.5|8751|8748.2|17
1643595580000|2022-01-31 02:19:40|8752|8749.2|8751|8748.2|8752|8749.2|8751|8748.2|7
1643595590000|2022-01-31 02:19:50|8751.8|8749|8751.8|8749|8751.8|8749|8751.3|8748.5|3
1643595600000|2022-01-31 02:20:00|8751.2|8748.4|8751|8748.2|8751.2|8748.4|8751|8748.2|4
1643595610000|2022-01-31 02:20:10|8750.5|8747.7|8750|8747.2|8751|8748.2|8750|8747.2|10
1643595620000|2022-01-31 02:20:20|8750.3|8747.5|8750|8747.2|8750.8|8748|8750|8747.2|0
1643595630000|2022-01-31 02:20:30|8750.3|8747.5|8750.3|8747.5|8750.3|8747.5|8750.3|8747.5|2
1643595640000|2022-01-31 02:20:40|8750.6|8747.8|8750.8|8748|8750.8|8748|8750.6|8747.8|0
1643595650000|2022-01-31 02:20:50|||||||||2
1643595660000|2022-01-31 02:21:00|8751.1|8748.3|8751|8748.2|8751.5|8748.7|8751|8748.2|17
1643595670000|2022-01-31 02:21:10|8751.2|8748.4|8751.5|8748.7|8751.5|8748.7|8751.2|8748.4|1
1643595680000|2022-01-31 02:21:20|8751.8|8749|8752|8749.2|8752|8749.2|8751.5|8748.7|1
1643595690000|2022-01-31 02:21:30|8751|8748.2|8751|8748.2|8751|8748.2|8751|8748.2|3
1643595700000|2022-01-31 02:21:40|8751.5|8748.7|8751|8748.2|8751.5|8748.7|8751|8748.2|6
1643595710000|2022-01-31 02:21:50|8751.3|8748.5|8751|8748.2|8751.5|8748.7|8750.7|8747.9|0
1643595720000|2022-01-31 02:22:00|8750.7|8747.9|8751|8748.2|8751|8748.2|8750.7|8747.9|0
1643595730000|2022-01-31 02:22:10|8750.7|8747.9|8750|8747.2|8750.7|8747.9|8750|8747.2|2
1643595740000|2022-01-31 02:22:20|8749.7|8746.9|8750|8747.2|8750|8747.2|8749.5|8746.7|4
1643595750000|2022-01-31 02:22:30|8749.7|8746.9|8749|8746.2|8750|8747.2|8749|8746.2|9
1643595760000|2022-01-31 02:22:40|8749.3|8746.5|8749|8746.2|8749.5|8746.7|8748|8745.2|10
1643595770000|2022-01-31 02:22:50|8748.7|8745.9|8749|8746.2|8749|8746.2|8748.7|8745.9|2
1643595780000|2022-01-31 02:23:00|8749.3|8746.5|8749|8746.2|8749.3|8746.5|8749|8746.2|0
1643595790000|2022-01-31 02:23:10|8749.3|8746.5|8749|8746.2|8749.8|8747|8749|8746.2|5
1643595800000|2022-01-31 02:23:20|8748.7|8745.9|8749|8746.2|8749|8746.2|8748.7|8745.9|8
1643595810000|2022-01-31 02:23:30|8748.7|8745.9|8749.5|8746.7|8749.7|8746.9|8748.4|8745.6|7
1643595820000|2022-01-31 02:23:40|8749|8746.2|8749|8746.2|8749|8746.2|8749|8746.2|3
1643595830000|2022-01-31 02:23:50|8749.5|8746.7|8749|8746.2|8749.8|8747|8749|8746.2|12
1643595840000|2022-01-31 02:24:00|8750|8747.2|8749|8746.2|8750.3|8747.5|8749|8746.2|6
1643595850000|2022-01-31 02:24:10|8749.3|8746.5|8749|8746.2|8749.3|8746.5|8748.7|8745.9|3
1643595860000|2022-01-31 02:24:20|8748.7|8745.9|8748.7|8745.9|8749|8746.2|8748.7|8745.9|5
1643595870000|2022-01-31 02:24:30|8748.2|8745.4|8748|8745.2|8748.2|8745.4|8748|8745.2|0
1643595880000|2022-01-31 02:24:40|8749|8746.2|8749|8746.2|8749|8746.2|8749|8746.2|5
1643595890000|2022-01-31 02:24:50|8748.7|8745.9|8748.2|8745.4|8749|8746.2|8748.2|8745.4|1
1643595900000|2022-01-31 02:25:00|8748.5|8745.7|8748|8745.2|8748.7|8745.9|8748|8745.2|0
1643595910000|2022-01-31 02:25:10|8748.2|8745.4|8749|8746.2|8749|8746.2|8748.2|8745.4|5
1643595920000|2022-01-31 02:25:20|8748.7|8745.9|8748|8745.2|8749|8746.2|8748|8745.2|5
1643595930000|2022-01-31 02:25:30|8747.7|8744.9|8748|8745.2|8748.5|8745.7|8747.7|8744.9|6
1643595940000|2022-01-31 02:25:40|8748.5|8745.7|8747|8744.2|8748.5|8745.7|8747|8744.2|7
1643595950000|2022-01-31 02:25:50|8746.7|8743.9|8747.2|8744.4|8747.2|8744.4|8746.5|8743.7|3
1643595960000|2022-01-31 02:26:00|8747|8744.2|8747|8744.2|8747|8744.2|8746.7|8743.9|5
1643595970000|2022-01-31 02:26:10|8747.2|8744.4|8747|8744.2|8747.2|8744.4|8747|8744.2|1
1643595980000|2022-01-31 02:26:20|8747.2|8744.4|8747|8744.2|8747.2|8744.4|8746.7|8743.9|6
1643595990000|2022-01-31 02:26:30|8747.6|8744.8|8747|8744.2|8748|8745.2|8747|8744.2|8
1643596000000|2022-01-31 02:26:40|8747.2|8744.4|8747|8744.2|8747.2|8744.4|8747|8744.2|1
1643596010000|2022-01-31 02:26:50|||||||||2
1643596030000|2022-01-31 02:27:10|||||||||2
1643596040000|2022-01-31 02:27:20|8746.2|8743.4|8746.2|8743.4|8746.7|8743.9|8746.2|8743.4|4
1643596050000|2022-01-31 02:27:30|8744.4|8741.6|8745|8742.2|8745|8742.2|8744|8741.2|34
1643596060000|2022-01-31 02:27:40|8745.2|8742.4|8745|8742.2|8746|8743.2|8745|8742.2|2
1643596070000|2022-01-31 02:27:50|8745.2|8742.4|8745|8742.2|8745.2|8742.4|8744.7|8741.9|4
1643596090000|2022-01-31 02:28:10|8744.7|8741.9|8745|8742.2|8746|8743.2|8744|8741.2|54
1643596100000|2022-01-31 02:28:20|8745.3|8742.5|8745.5|8742.7|8746|8743.2|8745|8742.2|2
1643596110000|2022-01-31 02:28:30|8745.2|8742.4|8745|8742.2|8745.2|8742.4|8745|8742.2|2
1643596120000|2022-01-31 02:28:40|8744.7|8741.9|8744.5|8741.7|8745|8742.2|8744.5|8741.7|9
1643596130000|2022-01-31 02:28:50|8745|8742.2|8744.5|8741.7|8745|8742.2|8744.5|8741.7|3
1643596140000|2022-01-31 02:29:00|8744.2|8741.4|8744.5|8741.7|8744.5|8741.7|8744|8741.2|3
1643596150000|2022-01-31 02:29:10|8745|8742.2|8745|8742.2|8745.5|8742.7|8745|8742.2|1
1643596170000|2022-01-31 02:29:30|8744.4|8741.6|8744.5|8741.7|8745|8742.2|8743.7|8740.9|19
1643596180000|2022-01-31 02:29:40|8744.8|8742|8744.2|8741.4|8745|8742.2|8744.2|8741.4|3
1643596190000|2022-01-31 02:29:50|8744|8741.2|8744|8741.2|8744.5|8741.7|8744|8741.2|0
1643596200000|2022-01-31 02:30:00|8744.5|8741.7|8745|8742.2|8745.6|8742.8|8744|8741.2|7
1643596210000|2022-01-31 02:30:10|||||||||1
1643596220000|2022-01-31 02:30:20|8744.5|8741.7|8745|8742.2|8746|8743.2|8744.5|8741.7|15
1643596230000|2022-01-31 02:30:30|8745.3|8742.5|8745.5|8742.7|8746|8743.2|8745.3|8742.5|1
1643596240000|2022-01-31 02:30:40|8745.8|8743|8746|8743.2|8746|8743.2|8745.8|8743|0
1643596250000|2022-01-31 02:30:50|8746.3|8743.5|8747|8744.2|8747.8|8745|8746.3|8743.5|18
1643596260000|2022-01-31 02:31:00|8746.7|8743.9|8747|8744.2|8747.4|8744.6|8746.7|8743.9|4
1643596270000|2022-01-31 02:31:10|8747.7|8744.9|8747|8744.2|8747.7|8744.9|8747|8744.2|3
1643596290000|2022-01-31 02:31:30|8746.7|8743.9|8746.5|8743.7|8746.7|8743.9|8746.5|8743.7|3
1643596300000|2022-01-31 02:31:40|8746|8743.2|8746.5|8743.7|8747|8744.2|8746|8743.2|4
1643596310000|2022-01-31 02:31:50|8747|8744.2|8746|8743.2|8747|8744.2|8746|8743.2|1
1643596320000|2022-01-31 02:32:00|8746.5|8743.7|8746.5|8743.7|8747|8744.2|8746.5|8743.7|2
1643596330000|2022-01-31 02:32:10|8746.8|8744|8747|8744.2|8747|8744.2|8746|8743.2|1
1643596340000|2022-01-31 02:32:20|8746.5|8743.7|8747|8744.2|8747|8744.2|8746.5|8743.7|2
1643596350000|2022-01-31 02:32:30|8746.4|8743.6|8746.5|8743.7|8746.5|8743.7|8746|8743.2|0
1643596360000|2022-01-31 02:32:40|8746.8|8744|8747|8744.2|8747|8744.2|8746.5|8743.7|0
1643596370000|2022-01-31 02:32:50|8746.7|8743.9|8747|8744.2|8747|8744.2|8746.5|8743.7|3
1643596390000|2022-01-31 02:33:10|8748|8745.2|8746|8743.2|8748|8745.2|8746|8743.2|7
1643596400000|2022-01-31 02:33:20|8745.7|8742.9|8741|8738.2|8745.8|8743|8741|8738.2|46
1643596410000|2022-01-31 02:33:30|8740.8|8738|8740.8|8738|8741|8738.2|8740.3|8737.5|16
1643596420000|2022-01-31 02:33:40|8740.5|8737.7|8740.8|8738|8740.8|8738|8740.3|8737.5|3
1643596430000|2022-01-31 02:33:50|8741.1|8738.3|8740.8|8738|8742|8739.2|8740.8|8738|5
1643596440000|2022-01-31 02:34:00|8740.3|8737.5|8741|8738.2|8742|8739.2|8740.3|8737.5|12
1643596450000|2022-01-31 02:34:10|||||||||4
1643596460000|2022-01-31 02:34:20|8740.5|8737.7|8741|8738.2|8741|8738.2|8740.3|8737.5|3
1643596470000|2022-01-31 02:34:30|8740.5|8737.7|8740.5|8737.7|8741|8738.2|8740|8737.2|10
1643596480000|2022-01-31 02:34:40|8740.8|8738|8740.8|8738|8740.8|8738|8740.8|8738|0
1643596490000|2022-01-31 02:34:50|8740.2|8737.4|8737|8734.2|8740.2|8737.4|8737|8734.2|63
1643596500000|2022-01-31 02:35:00|8736.8|8734|8739|8736.2|8740|8737.2|8736.8|8734|57
1643596510000|2022-01-31 02:35:10|8739.6|8736.8|8740|8737.2|8740.3|8737.5|8739.6|8736.8|8
1643596520000|2022-01-31 02:35:20|8740.3|8737.5|8740|8737.2|8741.3|8738.5|8739.7|8736.9|16
1643596530000|2022-01-31 02:35:30|8739.7|8736.9|8740|8737.2|8740|8737.2|8739|8736.2|3
1643596540000|2022-01-31 02:35:40|||||||||3
1643596550000|2022-01-31 02:35:50|||||||||3
1643596560000|2022-01-31 02:36:00|8740.3|8737.5|8740|8737.2|8740.6|8737.8|8739.7|8736.9|16
1643596570000|2022-01-31 02:36:10|8739.7|8736.9|8740|8737.2|8740|8737.2|8739.7|8736.9|1
1643596580000|2022-01-31 02:36:20|8740.3|8737.5|8741|8738.2|8741|8738.2|8740.3|8737.5|4
1643596590000|2022-01-31 02:36:30|8741.3|8738.5|8741|8738.2|8741.3|8738.5|8741|8738.2|4
1643596600000|2022-01-31 02:36:40|8740.4|8737.6|8740|8737.2|8740.4|8737.6|8740|8737.2|7
1643596610000|2022-01-31 02:36:50|8740.3|8737.5|8741|8738.2|8742|8739.2|8740.3|8737.5|12
1643596640000|2022-01-31 02:37:20|8740.7|8737.9|8741|8738.2|8741|8738.2|8740|8737.2|10
1643596650000|2022-01-31 02:37:30|8740.6|8737.8|8740|8737.2|8740.6|8737.8|8740|8737.2|2
1643596670000|2022-01-31 02:37:50|8740.5|8737.7|8741|8738.2|8741|8738.2|8740.5|8737.7|4
1643596680000|2022-01-31 02:38:00|8740.5|8737.7|8740|8737.2|8741|8738.2|8740|8737.2|3
1643596690000|2022-01-31 02:38:10|||||||||2
1643596700000|2022-01-31 02:38:20|8740.5|8737.7|8740.3|8737.5|8740.5|8737.7|8740.3|8737.5|3
1643596710000|2022-01-31 02:38:30|8741|8738.2|8740.5|8737.7|8741|8738.2|8740.5|8737.7|1
1643596720000|2022-01-31 02:38:40|8740.8|8738|8740.5|8737.7|8741|8738.2|8740.5|8737.7|0
1643596730000|2022-01-31 02:38:50|8741|8738.2|8740.5|8737.7|8741|8738.2|8740.5|8737.7|1
1643596750000|2022-01-31 02:39:10|8740.3|8737.5|8740|8737.2|8740.5|8737.7|8740|8737.2|7
1643596770000|2022-01-31 02:39:30|8740.6|8737.8|8740.7|8737.9|8741|8738.2|8740.3|8737.5|9
1643596780000|2022-01-31 02:39:40|8740.5|8737.7|8740.5|8737.7|8741|8738.2|8740.5|8737.7|2
1643596790000|2022-01-31 02:39:50|8740.2|8737.4|8740.5|8737.7|8740.5|8737.7|8740|8737.2|1
1643596800000|2022-01-31 02:40:00|8740.2|8737.4|8740|8737.2|8740.2|8737.4|8740|8737.2|0
1643596810000|2022-01-31 02:40:10|8740.3|8737.5|8741|8738.2|8741|8738.2|8740.3|8737.5|1
1643596820000|2022-01-31 02:40:20|8740.8|8738|8741|8738.2|8741|8738.2|8740.5|8737.7|0
1643596830000|2022-01-31 02:40:30|8740.5|8737.7|8741|8738.2|8741|8738.2|8740.5|8737.7|2
1643596840000|2022-01-31 02:40:40|8740.5|8737.7|8740.5|8737.7|8741|8738.2|8740.5|8737.7|2
1643596850000|2022-01-31 02:40:50|8740.3|8737.5|8740.5|8737.7|8741|8738.2|8740.2|8737.4|30
1643596860000|2022-01-31 02:41:00|8741|8738.2|8741|8738.2|8741|8738.2|8740|8737.2|0
1643596870000|2022-01-31 02:41:10|8742|8739.2|8741|8738.2|8742|8739.2|8741|8738.2|4
1643596890000|2022-01-31 02:41:30|8740.9|8738.1|8740.9|8738.1|8740.9|8738.1|8739.9|8737.1|4
1643596920000|2022-01-31 02:42:00|8741.9|8739.1|8740.9|8738.1|8741.9|8739.1|8740.9|8738.1|4
1643596930000|2022-01-31 02:42:10|8740.6|8737.8|8740.9|8738.1|8740.9|8738.1|8740.4|8737.6|1
1643596940000|2022-01-31 02:42:20|||||||||4
1643596950000|2022-01-31 02:42:30|8741.9|8739.1|8742.9|8740.1|8743.2|8740.4|8741.1|8738.3|6
1643596960000|2022-01-31 02:42:40|8742.4|8739.6|8743.7|8740.9|8743.9|8741.1|8742.1|8739.3|8
1643596970000|2022-01-31 02:42:50|8742.9|8740.1|8743.4|8740.6|8743.9|8741.1|8742.9|8740.1|8
1643596980000|2022-01-31 02:43:00|8743.1|8740.3|8742.9|8740.1|8743.4|8740.6|8742.9|8740.1|3
1643596990000|2022-01-31 02:43:10|||||||||1
1643597010000|2022-01-31 02:43:30|8743.2|8740.4|8743.6|8740.8|8743.9|8741.1|8743.2|8740.4|1
1643597020000|2022-01-31 02:43:40|8743.4|8740.6|8742.9|8740.1|8743.4|8740.6|8742.9|8740.1|0
1643597030000|2022-01-31 02:43:50|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|2
1643597040000|2022-01-31 02:44:00|||||||||3
1643597050000|2022-01-31 02:44:10|8744.9|8742.1|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|9
1643597060000|2022-01-31 02:44:20|8744.4|8741.6|8744.9|8742.1|8744.9|8742.1|8744.4|8741.6|3
1643597070000|2022-01-31 02:44:30|8744.4|8741.6|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|1
1643597080000|2022-01-31 02:44:40|8744.6|8741.8|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|6
1643597090000|2022-01-31 02:44:50|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|1
1643597100000|2022-01-31 02:45:00|8744.2|8741.4|8744.9|8742.1|8744.9|8742.1|8744.2|8741.4|1
1643597110000|2022-01-31 02:45:10|8745.2|8742.4|8744.9|8742.1|8745.9|8743.1|8744.9|8742.1|6
1643597130000|2022-01-31 02:45:30|8744.6|8741.8|8744.4|8741.6|8744.9|8742.1|8743.9|8741.1|10
1643597140000|2022-01-31 02:45:40|8744.9|8742.1|8744.9|8742.1|8744.9|8742.1|8744.9|8742.1|0
1643597150000|2022-01-31 02:45:50|8744.5|8741.7|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|4
1643597160000|2022-01-31 02:46:00|8744.6|8741.8|8744.4|8741.6|8744.9|8742.1|8744.4|8741.6|3
1643597170000|2022-01-31 02:46:10|8744.9|8742.1|8744.4|8741.6|8744.9|8742.1|8744.1|8741.3|8
1643597180000|2022-01-31 02:46:20|8744.7|8741.9|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|3
1643597190000|2022-01-31 02:46:30|8744.4|8741.6|8744.7|8741.9|8744.9|8742.1|8744.1|8741.3|1
1643597200000|2022-01-31 02:46:40|8744.9|8742.1|8744.9|8742.1|8744.9|8742.1|8744.9|8742.1|1
1643597210000|2022-01-31 02:46:50|8744.2|8741.4|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|6
1643597220000|2022-01-31 02:47:00|8744.7|8741.9|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|2
1643597230000|2022-01-31 02:47:10|8744.4|8741.6|8745.9|8743.1|8745.9|8743.1|8743.9|8741.1|19
1643597240000|2022-01-31 02:47:20|8745.7|8742.9|8745.1|8742.3|8745.9|8743.1|8745.1|8742.3|1
1643597250000|2022-01-31 02:47:30|8744.9|8742.1|8744.9|8742.1|8745.9|8743.1|8744.9|8742.1|1
1643597260000|2022-01-31 02:47:40|8744.1|8741.3|8742.2|8739.4|8744.1|8741.3|8742.2|8739.4|38
1643597270000|2022-01-31 02:47:50|8742.5|8739.7|8742.9|8740.1|8742.9|8740.1|8742.5|8739.7|4
1643597280000|2022-01-31 02:48:00|8743.7|8740.9|8742.9|8740.1|8743.7|8740.9|8742.9|8740.1|3
1643597290000|2022-01-31 02:48:10|8743.5|8740.7|8743.9|8741.1|8743.9|8741.1|8742.9|8740.1|9
1643597300000|2022-01-31 02:48:20|8743.4|8740.6|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|1
1643597310000|2022-01-31 02:48:30|8744.2|8741.4|8744.9|8742.1|8745.2|8742.4|8744.2|8741.4|7
1643597320000|2022-01-31 02:48:40|8745.2|8742.4|8744.9|8742.1|8745.2|8742.4|8744.9|8742.1|5
1643597330000|2022-01-31 02:48:50|||||||||1
1643597340000|2022-01-31 02:49:00|||||||||1
1643597350000|2022-01-31 02:49:10|8744.1|8741.3|8742.9|8740.1|8744.1|8741.3|8742.9|8740.1|16
1643597370000|2022-01-31 02:49:30|8743.5|8740.7|8743.9|8741.1|8743.9|8741.1|8743.5|8740.7|12
1643597380000|2022-01-31 02:49:40|8743.4|8740.6|8743.2|8740.4|8743.4|8740.6|8742.9|8740.1|0
1643597390000|2022-01-31 02:49:50|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|1
1643597410000|2022-01-31 02:50:10|8742.6|8739.8|8742.9|8740.1|8743.9|8741.1|8742.6|8739.8|23
1643597420000|2022-01-31 02:50:20|||||||||2
1643597430000|2022-01-31 02:50:30|8743.5|8740.7|8744.9|8742.1|8745.9|8743.1|8743.5|8740.7|37
1643597440000|2022-01-31 02:50:40|8744.1|8741.3|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|12
1643597460000|2022-01-31 02:51:00|8743.6|8740.8|8743.1|8740.3|8743.9|8741.1|8742.9|8740.1|8
1643597470000|2022-01-31 02:51:10|8743.6|8740.8|8743.9|8741.1|8743.9|8741.1|8743.6|8740.8|4
1643597480000|2022-01-31 02:51:20|8743.6|8740.8|8743.9|8741.1|8743.9|8741.1|8742.9|8740.1|3
1643597490000|2022-01-31 02:51:30|8743.4|8740.6|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|2
1643597500000|2022-01-31 02:51:40|8743.6|8740.8|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|1
1643597520000|2022-01-31 02:52:00|8744.4|8741.6|8744.4|8741.6|8744.4|8741.6|8744.4|8741.6|6
1643597530000|2022-01-31 02:52:10|8744.7|8741.9|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|5
1643597540000|2022-01-31 02:52:20|8744.9|8742.1|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|1
1643597560000|2022-01-31 02:52:40|8742.9|8740.1|8742.9|8740.1|8743.5|8740.7|8742.9|8740.1|6
1643597580000|2022-01-31 02:53:00|8743.4|8740.6|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|1
1643597590000|2022-01-31 02:53:10|||||||||1
1643597610000|2022-01-31 02:53:30|8744.1|8741.3|8744.6|8741.8|8744.6|8741.8|8744.1|8741.3|13
1643597620000|2022-01-31 02:53:40|8744.4|8741.6|8746.9|8744.1|8747.5|8744.7|8744.4|8741.6|26
1643597630000|2022-01-31 02:53:50|8747.9|8745.1|8746.9|8744.1|8748.9|8746.1|8746.9|8744.1|30
1643597640000|2022-01-31 02:54:00|8745.9|8743.1|8746.9|8744.1|8746.9|8744.1|8745.9|8743.1|12
1643597650000|2022-01-31 02:54:10|8746.6|8743.8|8745.9|8743.1|8746.6|8743.8|8745.9|8743.1|7
1643597660000|2022-01-31 02:54:20|8746.2|8743.4|8746.4|8743.6|8746.9|8744.1|8745.9|8743.1|6
1643597670000|2022-01-31 02:54:30|8746.1|8743.3|8745.9|8743.1|8746.4|8743.6|8745.9|8743.1|0
1643597680000|2022-01-31 02:54:40|||||||||1
1643597690000|2022-01-31 02:54:50|8745.1|8742.3|8743.6|8740.8|8745.1|8742.3|8743.1|8740.3|11
1643597700000|2022-01-31 02:55:00|8743.4|8740.6|8742.9|8740.1|8743.9|8741.1|8742.9|8740.1|3
1643597710000|2022-01-31 02:55:10|8742.6|8739.8|8741.9|8739.1|8742.6|8739.8|8741.9|8739.1|9
1643597730000|2022-01-31 02:55:30|8742.5|8739.7|8742.9|8740.1|8742.9|8740.1|8742.5|8739.7|11
1643597740000|2022-01-31 02:55:40|||||||||4
1643597750000|2022-01-31 02:55:50|8742.6|8739.8|8742.9|8740.1|8742.9|8740.1|8741.9|8739.1|8
1643597760000|2022-01-31 02:56:00|8743.1|8740.3|8742.9|8740.1|8743.9|8741.1|8742.9|8740.1|5
1643597770000|2022-01-31 02:56:10|8743.5|8740.7|8742.9|8740.1|8743.9|8741.1|8742.9|8740.1|0
1643597780000|2022-01-31 02:56:20|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|2
1643597790000|2022-01-31 02:56:30|8743.7|8740.9|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|0
1643597800000|2022-01-31 02:56:40|8744.5|8741.7|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|10
1643597810000|2022-01-31 02:56:50|8744.4|8741.6|8744.4|8741.6|8744.9|8742.1|8743.9|8741.1|4
1643597820000|2022-01-31 02:57:00|8744.9|8742.1|8743.9|8741.1|8744.9|8742.1|8743.9|8741.1|2
1643597830000|2022-01-31 02:57:10|8744.2|8741.4|8744.4|8741.6|8744.4|8741.6|8744.2|8741.4|1
1643597840000|2022-01-31 02:57:20|8744.1|8741.3|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|0
1643597850000|2022-01-31 02:57:30|8744.4|8741.6|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|0
1643597860000|2022-01-31 02:57:40|8744.4|8741.6|8744.4|8741.6|8744.9|8742.1|8743.9|8741.1|3
1643597870000|2022-01-31 02:57:50|8744.9|8742.1|8744.4|8741.6|8744.9|8742.1|8744.4|8741.6|2
1643597880000|2022-01-31 02:58:00|8744.1|8741.3|8745.4|8742.6|8745.9|8743.1|8744.1|8741.3|15
1643597890000|2022-01-31 02:58:10|8745.1|8742.3|8744.9|8742.1|8746.1|8743.3|8744.9|8742.1|17
1643597900000|2022-01-31 02:58:20|8743.9|8741.1|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|4
1643597910000|2022-01-31 02:58:30|8745.9|8743.1|8744.9|8742.1|8745.9|8743.1|8744.9|8742.1|6
1643597920000|2022-01-31 02:58:40|||||||||4
1643597930000|2022-01-31 02:58:50|8744.7|8741.9|8744.9|8742.1|8744.9|8742.1|8744.4|8741.6|5
1643597940000|2022-01-31 02:59:00|8744.4|8741.6|8744.9|8742.1|8744.9|8742.1|8744.4|8741.6|4
1643597950000|2022-01-31 02:59:10|8744.6|8741.8|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|4
1643597960000|2022-01-31 02:59:20|8744.6|8741.8|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|2
1643597970000|2022-01-31 02:59:30|8744.3|8741.5|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|4
1643597980000|2022-01-31 02:59:40|||||||||1
1643597990000|2022-01-31 02:59:50|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|11
1643598010000|2022-01-31 03:00:10|||||||||1
1643598020000|2022-01-31 03:00:20|8742.9|8740.1|8742.9|8740.1|8743.9|8741.1|8742.9|8740.1|12
1643598030000|2022-01-31 03:00:30|8743.5|8740.7|8743.9|8741.1|8743.9|8741.1|8742.9|8740.1|0
1643598040000|2022-01-31 03:00:40|8743.7|8740.9|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|1
1643598050000|2022-01-31 03:00:50|8743.4|8740.6|8743.9|8741.1|8743.9|8741.1|8742.9|8740.1|3
1643598060000|2022-01-31 03:01:00|8743.7|8740.9|8743.4|8740.6|8743.9|8741.1|8742.9|8740.1|12
1643598070000|2022-01-31 03:01:10|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|0
1643598080000|2022-01-31 03:01:20|8743.4|8740.6|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|2
1643598100000|2022-01-31 03:01:40|8743.4|8740.6|8742.9|8740.1|8743.4|8740.6|8742.9|8740.1|2
1643598110000|2022-01-31 03:01:50|||||||||2
1643598120000|2022-01-31 03:02:00|8743.2|8740.4|8743.4|8740.6|8743.7|8740.9|8742.9|8740.1|2
1643598130000|2022-01-31 03:02:10|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|0
1643598140000|2022-01-31 03:02:20|8743.2|8740.4|8743.4|8740.6|8743.4|8740.6|8743.2|8740.4|1
1643598150000|2022-01-31 03:02:30|8743.1|8740.3|8742.1|8739.3|8743.1|8740.3|8742.1|8739.3|4
1643598160000|2022-01-31 03:02:40|8742.4|8739.6|8742.6|8739.8|8742.9|8740.1|8742.1|8739.3|7
1643598170000|2022-01-31 03:02:50|8742.1|8739.3|8742.6|8739.8|8742.6|8739.8|8742.1|8739.3|1
1643598180000|2022-01-31 03:03:00|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|0
1643598200000|2022-01-31 03:03:20|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|8743.9|8741.1|2
1643598210000|2022-01-31 03:03:30|||||||||3
1643598220000|2022-01-31 03:03:40|8743.6|8740.8|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|4
1643598230000|2022-01-31 03:03:50|8743.4|8740.6|8742.9|8740.1|8743.4|8740.6|8742.9|8740.1|2
1643598240000|2022-01-31 03:04:00|||||||||1
1643598250000|2022-01-31 03:04:10|8742.6|8739.8|8742.9|8740.1|8742.9|8740.1|8742.1|8739.3|10
1643598260000|2022-01-31 03:04:20|||||||||5
1643598270000|2022-01-31 03:04:30|8742.3|8739.5|8742.6|8739.8|8742.6|8739.8|8741.9|8739.1|5
1643598280000|2022-01-31 03:04:40|8742.4|8739.6|8742.9|8740.1|8743.5|8740.7|8742.4|8739.6|17
1643598290000|2022-01-31 03:04:50|8742.6|8739.8|8742.9|8740.1|8742.9|8740.1|8742.6|8739.8|2
1643598310000|2022-01-31 03:05:10|8742.1|8739.3|8741.9|8739.1|8742.9|8740.1|8741.9|8739.1|11
1643598340000|2022-01-31 03:05:40|8742.9|8740.1|8742.4|8739.6|8742.9|8740.1|8741.9|8739.1|13
1643598350000|2022-01-31 03:05:50|8741.9|8739.1|8741.9|8739.1|8741.9|8739.1|8741.3|8738.5|17
1643598360000|2022-01-31 03:06:00|8741.7|8738.9|8737.1|8734.3|8741.7|8738.9|8736.9|8734.1|99
1643598370000|2022-01-31 03:06:10|8737.4|8734.6|8736.9|8734.1|8738.2|8735.4|8736.9|8734.1|74
1643598380000|2022-01-31 03:06:20|8737.2|8734.4|8737.1|8734.3|8737.9|8735.1|8736.9|8734.1|19
1643598390000|2022-01-31 03:06:30|8736.9|8734.1|8737.4|8734.6|8737.4|8734.6|8736.9|8734.1|3
1643598400000|2022-01-31 03:06:40|8736.9|8734.1|8737.4|8734.6|8737.4|8734.6|8736.9|8734.1|1
1643598410000|2022-01-31 03:06:50|8737.6|8734.8|8737.1|8734.3|8737.9|8735.1|8737.1|8734.3|9
1643598420000|2022-01-31 03:07:00|8737.6|8734.8|8737.6|8734.8|8737.6|8734.8|8737.1|8734.3|4
1643598430000|2022-01-31 03:07:10|8737.1|8734.3|8737.1|8734.3|8737.9|8735.1|8737.1|8734.3|4
1643598440000|2022-01-31 03:07:20|8736.3|8733.5|8733.3|8730.5|8736.3|8733.5|8733.3|8730.5|122
1643598450000|2022-01-31 03:07:30|8733|8730.2|8731.3|8728.5|8733.1|8730.3|8731.3|8728.5|63
1643598460000|2022-01-31 03:07:40|8731.1|8728.3|8732.3|8729.5|8733.3|8730.5|8731.1|8728.3|51
1643598470000|2022-01-31 03:07:50|8731.3|8728.5|8731.3|8728.5|8731.3|8728.5|8731.3|8728.5|7
1643598480000|2022-01-31 03:08:00|8731.6|8728.8|8732.3|8729.5|8733.3|8730.5|8731.6|8728.8|28
1643598490000|2022-01-31 03:08:10|8731.8|8729|8732.3|8729.5|8732.3|8729.5|8731.8|8729|10
1643598500000|2022-01-31 03:08:20|||||||||1
1643598510000|2022-01-31 03:08:30|||||||||7
1643598520000|2022-01-31 03:08:40|8733.3|8730.5|8732.3|8729.5|8734.1|8731.3|8732.3|8729.5|13
1643598530000|2022-01-31 03:08:50|8732.9|8730.1|8732.8|8730|8733.3|8730.5|8732.3|8729.5|6
1643598540000|2022-01-31 03:09:00|8732.5|8729.7|8733.3|8730.5|8733.3|8730.5|8732.3|8729.5|6
1643598550000|2022-01-31 03:09:10|8733|8730.2|8732.8|8730|8733|8730.2|8732.3|8729.5|6
1643598560000|2022-01-31 03:09:20|8733.3|8730.5|8733.3|8730.5|8733.3|8730.5|8732.3|8729.5|7
1643598570000|2022-01-31 03:09:30|8733.9|8731.1|8734.3|8731.5|8734.3|8731.5|8733.9|8731.1|15
1643598580000|2022-01-31 03:09:40|8734|8731.2|8733.3|8730.5|8734|8731.2|8733.3|8730.5|6
1643598590000|2022-01-31 03:09:50|||||||||1
1643598600000|2022-01-31 03:10:00|8732.7|8729.9|8731.3|8728.5|8732.7|8729.9|8731.3|8728.5|23
1643598610000|2022-01-31 03:10:10|8731.5|8728.7|8732.3|8729.5|8733.3|8730.5|8731.3|8728.5|36
1643598620000|2022-01-31 03:10:20|||||||||2
1643598630000|2022-01-31 03:10:30|||||||||1
1643598640000|2022-01-31 03:10:40|8732|8729.2|8732.3|8729.5|8732.3|8729.5|8731.3|8728.5|14
1643598650000|2022-01-31 03:10:50|||||||||14
1643598660000|2022-01-31 03:11:00|8732.5|8729.7|8733.3|8730.5|8733.3|8730.5|8732.5|8729.7|9
1643598670000|2022-01-31 03:11:10|||||||||2
1643598680000|2022-01-31 03:11:20|8732.8|8730|8733.3|8730.5|8733.3|8730.5|8732.8|8730|2
1643598690000|2022-01-31 03:11:30|||||||||3
1643598700000|2022-01-31 03:11:40|8733.5|8730.7|8733.3|8730.5|8734|8731.2|8733.3|8730.5|12
1643598710000|2022-01-31 03:11:50|8733.2|8730.4|8733.2|8730.4|8733.2|8730.4|8733.2|8730.4|0
1643598720000|2022-01-31 03:12:00|8733|8730.2|8733|8730.2|8733|8730.2|8733|8730.2|5
1643598730000|2022-01-31 03:12:10|8732.7|8729.9|8732.2|8729.4|8732.7|8729.9|8732.2|8729.4|0
1643598740000|2022-01-31 03:12:20|8731.2|8728.4|8732.2|8729.4|8733.2|8730.4|8730.7|8727.9|24
1643598750000|2022-01-31 03:12:30|8732.4|8729.6|8732.9|8730.1|8733.2|8730.4|8732.4|8729.6|3
1643598760000|2022-01-31 03:12:40|8733.2|8730.4|8732.9|8730.1|8733.2|8730.4|8732.7|8729.9|7
1643598770000|2022-01-31 03:12:50|8733.2|8730.4|8733.2|8730.4|8733.2|8730.4|8733.2|8730.4|0
1643598780000|2022-01-31 03:13:00|8732.9|8730.1|8733.2|8730.4|8734.2|8731.4|8732.7|8729.9|38
1643598790000|2022-01-31 03:13:10|8732.9|8730.1|8732.9|8730.1|8732.9|8730.1|8732.9|8730.1|1
1643598800000|2022-01-31 03:13:20|8732.6|8729.8|8732.2|8729.4|8732.9|8730.1|8732.2|8729.4|3
1643598810000|2022-01-31 03:13:30|8731.9|8729.1|8731.2|8728.4|8732.2|8729.4|8731.2|8728.4|6
1643598820000|2022-01-31 03:13:40|8731.5|8728.7|8732.9|8730.1|8733.2|8730.4|8731.5|8728.7|11
1643598830000|2022-01-31 03:13:50|8732.4|8729.6|8732.2|8729.4|8733.2|8730.4|8732.2|8729.4|5
1643598840000|2022-01-31 03:14:00|8732.4|8729.6|8732.6|8729.8|8733.2|8730.4|8732.2|8729.4|0
1643598850000|2022-01-31 03:14:10|8732.2|8729.4|8732.2|8729.4|8732.9|8730.1|8732.2|8729.4|1
1643598860000|2022-01-31 03:14:20|||||||||1
1643598870000|2022-01-31 03:14:30|8731.9|8729.1|8732.4|8729.6|8732.4|8729.6|8731.9|8729.1|5
1643598880000|2022-01-31 03:14:40|8732.2|8729.4|8731.2|8728.4|8732.2|8729.4|8731.2|8728.4|2
1643598890000|2022-01-31 03:14:50|8730.9|8728.1|8731|8728.2|8731.2|8728.4|8730.4|8727.6|9
1643598900000|2022-01-31 03:15:00|8731.2|8728.4|8731|8728.2|8731.2|8728.4|8730.5|8727.7|2
1643598910000|2022-01-31 03:15:10|8730.6|8727.8|8731.2|8728.4|8731.8|8729|8730.6|8727.8|10
1643598920000|2022-01-31 03:15:20|8731.4|8728.6|8731.4|8728.6|8731.4|8728.6|8731.2|8728.4|0
1643598930000|2022-01-31 03:15:30|8732.2|8729.4|8732.2|8729.4|8732.2|8729.4|8732.2|8729.4|8
1643598940000|2022-01-31 03:15:40|||||||||1
1643598950000|2022-01-31 03:15:50|8731.9|8729.1|8731.2|8728.4|8732.2|8729.4|8731.2|8728.4|6
1643598960000|2022-01-31 03:16:00|8731.4|8728.6|8732.2|8729.4|8732.2|8729.4|8731.2|8728.4|6
1643598970000|2022-01-31 03:16:10|8731.9|8729.1|8731.2|8728.4|8732.2|8729.4|8731.2|8728.4|2
1643598980000|2022-01-31 03:16:20|8730.6|8727.8|8732.2|8729.4|8732.2|8729.4|8730.6|8727.8|26
1643598990000|2022-01-31 03:16:30|||||||||1
1643599020000|2022-01-31 03:17:00|||||||||1
1643599040000|2022-01-31 03:17:20|||||||||4
1643599050000|2022-01-31 03:17:30|8732.5|8729.7|8731.9|8729.1|8732.5|8729.7|8731.6|8728.8|12
1643599060000|2022-01-31 03:17:40|8731.4|8728.6|8732.2|8729.4|8732.2|8729.4|8731.1|8728.3|13
1643599070000|2022-01-31 03:17:50|8732.5|8729.7|8732.2|8729.4|8732.5|8729.7|8731.9|8729.1|8
1643599080000|2022-01-31 03:18:00|8732.5|8729.7|8732.2|8729.4|8732.5|8729.7|8732.2|8729.4|4
1643599090000|2022-01-31 03:18:10|8731.9|8729.1|8731.2|8728.4|8731.9|8729.1|8731.2|8728.4|1
1643599100000|2022-01-31 03:18:20|8731.5|8728.7|8731.2|8728.4|8731.9|8729.1|8731.2|8728.4|1
1643599110000|2022-01-31 03:18:30|8731.4|8728.6|8731.2|8728.4|8731.4|8728.6|8731.2|8728.4|0
1643599120000|2022-01-31 03:18:40|||||||||3
1643599140000|2022-01-31 03:19:00|8731.9|8729.1|8731.9|8729.1|8732.2|8729.4|8731.9|8729.1|1
1643599150000|2022-01-31 03:19:10|8731.4|8728.6|8731.2|8728.4|8731.9|8729.1|8731.2|8728.4|3
1643599160000|2022-01-31 03:19:20|8730.4|8727.6|8731.2|8728.4|8731.7|8728.9|8730.4|8727.6|12
1643599170000|2022-01-31 03:19:30|8730.9|8728.1|8731.2|8728.4|8731.2|8728.4|8730.9|8728.1|6
1643599180000|2022-01-31 03:19:40|8730.9|8728.1|8730.7|8727.9|8731.2|8728.4|8730.5|8727.7|12
1643599190000|2022-01-31 03:19:50|8731.2|8728.4|8731|8728.2|8731.2|8728.4|8730.4|8727.6|1
1643599200000|2022-01-31 03:20:00|8731.2|8728.4|8730.7|8727.9|8731.2|8728.4|8730.2|8727.4|2
1643599210000|2022-01-31 03:20:10|8731.2|8728.4|8730.2|8727.4|8731.2|8728.4|8730.2|8727.4|16
1643599220000|2022-01-31 03:20:20|8729.4|8726.6|8728.2|8725.4|8729.4|8726.6|8728.2|8725.4|22
1643599230000|2022-01-31 03:20:30|8728|8725.2|8728.2|8725.4|8728.2|8725.4|8727.2|8724.4|27
1643599240000|2022-01-31 03:20:40|8727.2|8724.4|8728.2|8725.4|8728.8|8726|8727.2|8724.4|24
1643599250000|2022-01-31 03:20:50|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|17
1643599260000|2022-01-31 03:21:00|||||||||5
1643599270000|2022-01-31 03:21:10|8729.2|8726.4|8729.2|8726.4|8729.2|8726.4|8728.2|8725.4|10
1643599280000|2022-01-31 03:21:20|8728.9|8726.1|8729.2|8726.4|8729.2|8726.4|8728.7|8725.9|2
1643599290000|2022-01-31 03:21:30|8730.2|8727.4|8730.2|8727.4|8730.2|8727.4|8729.2|8726.4|15
1643599300000|2022-01-31 03:21:40|8729.9|8727.1|8730.2|8727.4|8730.2|8727.4|8729.9|8727.1|8
1643599310000|2022-01-31 03:21:50|8730.4|8727.6|8731|8728.2|8731|8728.2|8730.2|8727.4|8
1643599330000|2022-01-31 03:22:10|8731.2|8728.4|8732.2|8729.4|8733.7|8730.9|8731.2|8728.4|37
1643599340000|2022-01-31 03:22:20|||||||||7
1643599350000|2022-01-31 03:22:30|8732.5|8729.7|8732.2|8729.4|8733.2|8730.4|8732.2|8729.4|4
1643599360000|2022-01-31 03:22:40|8731.9|8729.1|8730.2|8727.4|8731.9|8729.1|8730.2|8727.4|11
1643599370000|2022-01-31 03:22:50|||||||||17
1643599380000|2022-01-31 03:23:00|8730.5|8727.7|8731.2|8728.4|8731.2|8728.4|8730.2|8727.4|2
1643599390000|2022-01-31 03:23:10|8730.9|8728.1|8731.2|8728.4|8731.2|8728.4|8730.7|8727.9|0
1643599400000|2022-01-31 03:23:20|||||||||1
1643599410000|2022-01-31 03:23:30|8730.2|8727.4|8731.4|8728.6|8731.4|8728.6|8730.2|8727.4|3
1643599420000|2022-01-31 03:23:40|8731.2|8728.4|8731.2|8728.4|8731.2|8728.4|8731.2|8728.4|0
1643599430000|2022-01-31 03:23:50|8730.6|8727.8|8730.2|8727.4|8731.2|8728.4|8730.2|8727.4|3
1643599440000|2022-01-31 03:24:00|8730.5|8727.7|8730.5|8727.7|8731.2|8728.4|8730.2|8727.4|0
1643599450000|2022-01-31 03:24:10|8731|8728.2|8731.5|8728.7|8732|8729.2|8730.9|8728.1|6
1643599460000|2022-01-31 03:24:20|8731.2|8728.4|8731.2|8728.4|8732.2|8729.4|8730.2|8727.4|7
1643599470000|2022-01-31 03:24:30|8730.2|8727.4|8730.2|8727.4|8730.2|8727.4|8729.2|8726.4|20
1643599480000|2022-01-31 03:24:40|8730|8727.2|8729.7|8726.9|8730|8727.2|8729.7|8726.9|2
1643599490000|2022-01-31 03:24:50|8730|8727.2|8730.2|8727.4|8730.2|8727.4|8729.7|8726.9|1
1643599500000|2022-01-31 03:25:00|8729.9|8727.1|8730.2|8727.4|8730.2|8727.4|8729.7|8726.9|0
1643599510000|2022-01-31 03:25:10|8729|8726.2|8728.2|8725.4|8729|8726.2|8728|8725.2|68
1643599520000|2022-01-31 03:25:20|8728|8725.2|8728.2|8725.4|8728.2|8725.4|8727.2|8724.4|18
1643599530000|2022-01-31 03:25:30|||||||||5
1643599540000|2022-01-31 03:25:40|8728.5|8725.7|8729.2|8726.4|8729.2|8726.4|8728.5|8725.7|6
1643599550000|2022-01-31 03:25:50|||||||||1
1643599560000|2022-01-31 03:26:00|8728.9|8726.1|8728.2|8725.4|8729.2|8726.4|8728.2|8725.4|9
1643599570000|2022-01-31 03:26:10|8729|8726.2|8728.5|8725.7|8729|8726.2|8728.5|8725.7|3
1643599580000|2022-01-31 03:26:20|8728.8|8726|8728.2|8725.4|8729.2|8726.4|8728.2|8725.4|2
1643599590000|2022-01-31 03:26:30|8728.7|8725.9|8729|8726.2|8729.2|8726.4|8728.2|8725.4|2
1643599600000|2022-01-31 03:26:40|8729.2|8726.4|8729.2|8726.4|8729.2|8726.4|8728.6|8725.8|12
1643599610000|2022-01-31 03:26:50|||||||||1
1643599630000|2022-01-31 03:27:10|||||||||1
1643599640000|2022-01-31 03:27:20|8729|8726.2|8729.2|8726.4|8729.2|8726.4|8729|8726.2|0
1643599650000|2022-01-31 03:27:30|8730|8727.2|8729.2|8726.4|8730|8727.2|8729.2|8726.4|7
1643599660000|2022-01-31 03:27:40|8729.5|8726.7|8729.5|8726.7|8729.5|8726.7|8729.5|8726.7|10
1643599670000|2022-01-31 03:27:50|8730|8727.2|8729.5|8726.7|8730|8727.2|8729.5|8726.7|1
1643599680000|2022-01-31 03:28:00|8729.2|8726.4|8729.2|8726.4|8729.2|8726.4|8728.5|8725.7|4
1643599690000|2022-01-31 03:28:10|8728.9|8726.1|8729.2|8726.4|8729.8|8727|8728.4|8725.6|12
1643599700000|2022-01-31 03:28:20|||||||||3
1643599710000|2022-01-31 03:28:30|8728.7|8725.9|8729.2|8726.4|8729.2|8726.4|8728.7|8725.9|6
1643599720000|2022-01-31 03:28:40|8729.8|8727|8730|8727.2|8730|8727.2|8729.5|8726.7|5
1643599730000|2022-01-31 03:28:50|8730.2|8727.4|8730.5|8727.7|8730.5|8727.7|8730.2|8727.4|6
1643599740000|2022-01-31 03:29:00|8730.2|8727.4|8730.2|8727.4|8730.2|8727.4|8730.2|8727.4|0
1643599750000|2022-01-31 03:29:10|8730|8727.2|8729.2|8726.4|8730|8727.2|8729.2|8726.4|3
1643599760000|2022-01-31 03:29:20|8728.9|8726.1|8729.2|8726.4|8729.2|8726.4|8728.9|8726.1|7
1643599780000|2022-01-31 03:29:40|8728.2|8725.4|8728.2|8725.4|8728.2|8725.4|8728.2|8725.4|12
1643599790000|2022-01-31 03:29:50|8727.6|8724.8|8726.2|8723.4|8727.6|8724.8|8726|8723.2|19
1643599800000|2022-01-31 03:30:00|8726.8|8724|8725.2|8722.4|8727|8724.2|8724.8|8722|75
1643599810000|2022-01-31 03:30:10|8726|8723.2|8725|8722.2|8726|8723.2|8724.5|8721.7|4
1643599820000|2022-01-31 03:30:20|8725.2|8722.4|8727.2|8724.4|8727.4|8724.6|8725.2|8722.4|9
1643599830000|2022-01-31 03:30:30|8726.7|8723.9|8727.4|8724.6|8727.4|8724.6|8726.7|8723.9|1
1643599840000|2022-01-31 03:30:40|8727.5|8724.7|8727.2|8724.4|8727.5|8724.7|8726.7|8723.9|3
1643599850000|2022-01-31 03:30:50|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|0
1643599860000|2022-01-31 03:31:00|8728|8725.2|8728.2|8725.4|8728.2|8725.4|8727.2|8724.4|4
1643599870000|2022-01-31 03:31:10|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|6
1643599880000|2022-01-31 03:31:20|8728.5|8725.7|8728.2|8725.4|8728.7|8725.9|8728.2|8725.4|4
1643599890000|2022-01-31 03:31:30|8728.5|8725.7|8728.5|8725.7|8728.5|8725.7|8728.2|8725.4|8
1643599900000|2022-01-31 03:31:40|8729|8726.2|8729|8726.2|8729|8726.2|8729|8726.2|0
1643599910000|2022-01-31 03:31:50|8728.5|8725.7|8728.7|8725.9|8729.2|8726.4|8728.2|8725.4|8
1643599920000|2022-01-31 03:32:00|8728.5|8725.7|8728.2|8725.4|8729|8726.2|8728.2|8725.4|17
1643599930000|2022-01-31 03:32:10|8728.5|8725.7|8728.2|8725.4|8729|8726.2|8728.2|8725.4|11
1643599940000|2022-01-31 03:32:20|8727.2|8724.4|8726.2|8723.4|8728.2|8725.4|8726.2|8723.4|12
1643599950000|2022-01-31 03:32:30|8727|8724.2|8728.2|8725.4|8728.2|8725.4|8727|8724.2|16
1643599960000|2022-01-31 03:32:40|8728.5|8725.7|8728.7|8725.9|8728.8|8726|8728.2|8725.4|1
1643599970000|2022-01-31 03:32:50|8729|8726.2|8726.2|8723.4|8729|8726.2|8726.2|8723.4|39
1643599980000|2022-01-31 03:33:00|8725.6|8722.8|8726.2|8723.4|8726.2|8723.4|8725.2|8722.4|7
1643599990000|2022-01-31 03:33:10|8726.5|8723.7|8727.2|8724.4|8728|8725.2|8726.5|8723.7|12
1643600000000|2022-01-31 03:33:20|8727.5|8724.7|8727.2|8724.4|8727.5|8724.7|8727.2|8724.4|2
1643600010000|2022-01-31 03:33:30|8727.5|8724.7|8726.7|8723.9|8727.5|8724.7|8726.7|8723.9|7
1643600020000|2022-01-31 03:33:40|8726.4|8723.6|8726.2|8723.4|8727|8724.2|8726.2|8723.4|9
1643600030000|2022-01-31 03:33:50|8725.7|8722.9|8725.7|8722.9|8726|8723.2|8725.2|8722.4|7
1643600040000|2022-01-31 03:34:00|8725.2|8722.4|8724.2|8721.4|8725.7|8722.9|8724.2|8721.4|8
1643600050000|2022-01-31 03:34:10|8724.4|8721.6|8724.2|8721.4|8725.2|8722.4|8724.2|8721.4|19
1643600060000|2022-01-31 03:34:20|||||||||7
1643600070000|2022-01-31 03:34:30|8724.5|8721.7|8724.7|8721.9|8725.2|8722.4|8724.2|8721.4|14
1643600080000|2022-01-31 03:34:40|8724.2|8721.4|8724.2|8721.4|8724.2|8721.4|8723.2|8720.4|20
1643600090000|2022-01-31 03:34:50|||||||||1
1643600100000|2022-01-31 03:35:00|||||||||2
1643600110000|2022-01-31 03:35:10|||||||||1
1643600120000|2022-01-31 03:35:20|8724.5|8721.7|8725.2|8722.4|8725.2|8722.4|8724.5|8721.7|5
1643600130000|2022-01-31 03:35:30|8725.5|8722.7|8725.2|8722.4|8725.5|8722.7|8725.2|8722.4|5
1643600140000|2022-01-31 03:35:40|8725|8722.2|8724.7|8721.9|8725|8722.2|8724.7|8721.9|14
1643600150000|2022-01-31 03:35:50|8725.2|8722.4|8725.2|8722.4|8725.2|8722.4|8724.4|8721.6|6
1643600160000|2022-01-31 03:36:00|8725|8722.2|8724.7|8721.9|8725|8722.2|8724.2|8721.4|6
1643600170000|2022-01-31 03:36:10|8724.4|8721.6|8724.2|8721.4|8724.7|8721.9|8724.2|8721.4|6
1643600180000|2022-01-31 03:36:20|8724.5|8721.7|8725.2|8722.4|8725.2|8722.4|8724.5|8721.7|0
1643600190000|2022-01-31 03:36:30|8725.5|8722.7|8726.2|8723.4|8726.2|8723.4|8725.5|8722.7|9
1643600200000|2022-01-31 03:36:40|8726.8|8724|8727.2|8724.4|8727.2|8724.4|8726.5|8723.7|11
1643600210000|2022-01-31 03:36:50|8727.7|8724.9|8727.7|8724.9|8727.7|8724.9|8727.2|8724.4|3
1643600220000|2022-01-31 03:37:00|8727.4|8724.6|8728.2|8725.4|8729|8726.2|8727.2|8724.4|6
1643600230000|2022-01-31 03:37:10|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8727.2|8724.4|10
1643600250000|2022-01-31 03:37:30|8727.7|8724.9|8728|8725.2|8728|8725.2|8727.7|8724.9|0
1643600260000|2022-01-31 03:37:40|8728.2|8725.4|8728.2|8725.4|8728.2|8725.4|8728.2|8725.4|4
1643600270000|2022-01-31 03:37:50|8727.6|8724.8|8727.2|8724.4|8727.7|8724.9|8727.2|8724.4|0
1643600280000|2022-01-31 03:38:00|8727.4|8724.6|8728.2|8725.4|8728.2|8725.4|8727.4|8724.6|6
1643600300000|2022-01-31 03:38:20|8728.5|8725.7|8728.2|8725.4|8729.2|8726.4|8728.2|8725.4|14
1643600320000|2022-01-31 03:38:40|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|4
1643600330000|2022-01-31 03:38:50|8728.5|8725.7|8728.2|8725.4|8728.8|8726|8728.2|8725.4|4
1643600340000|2022-01-31 03:39:00|8728.5|8725.7|8728.5|8725.7|8728.8|8726|8727.4|8724.6|10
1643600350000|2022-01-31 03:39:10|8728.2|8725.4|8728.5|8725.7|8728.5|8725.7|8728.2|8725.4|0
1643600360000|2022-01-31 03:39:20|8728.2|8725.4|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|1
1643600370000|2022-01-31 03:39:30|8727.9|8725.1|8728.2|8725.4|8728.2|8725.4|8727.9|8725.1|2
1643600380000|2022-01-31 03:39:40|8727.4|8724.6|8728.5|8725.7|8728.5|8725.7|8727.4|8724.6|15
1643600390000|2022-01-31 03:39:50|8728.2|8725.4|8728.2|8725.4|8728.2|8725.4|8728.2|8725.4|2
1643600400000|2022-01-31 03:40:00|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|5
1643600410000|2022-01-31 03:40:10|||||||||2
1643600420000|2022-01-31 03:40:20|8728.5|8725.7|8728.2|8725.4|8728.5|8725.7|8728.2|8725.4|1
1643600430000|2022-01-31 03:40:30|8727.6|8724.8|8727.4|8724.6|8727.6|8724.8|8727.2|8724.4|3
1643600440000|2022-01-31 03:40:40|8727.2|8724.4|8727.4|8724.6|8727.4|8724.6|8727.2|8724.4|1
1643600450000|2022-01-31 03:40:50|8727.2|8724.4|8728.2|8725.4|8728.2|8725.4|8727.2|8724.4|7
1643600460000|2022-01-31 03:41:00|8728.4|8725.6|8728.2|8725.4|8728.4|8725.6|8728.2|8725.4|0
1643600470000|2022-01-31 03:41:10|8728.1|8725.3|8728.1|8725.3|8728.1|8725.3|8728.1|8725.3|1
1643600480000|2022-01-31 03:41:20|8728.4|8725.6|8728.4|8725.6|8728.7|8725.9|8728.1|8725.3|14
1643600490000|2022-01-31 03:41:30|8728.9|8726.1|8728.1|8725.3|8728.9|8726.1|8728.1|8725.3|2
1643600500000|2022-01-31 03:41:40|8727.6|8724.8|8728.4|8725.6|8728.4|8725.6|8727.4|8724.6|13
1643600510000|2022-01-31 03:41:50|8728.9|8726.1|8728.1|8725.3|8728.9|8726.1|8728.1|8725.3|4
1643600520000|2022-01-31 03:42:00|8727.8|8725|8728.6|8725.8|8728.6|8725.8|8727.1|8724.3|7
1643600530000|2022-01-31 03:42:10|8729.1|8726.3|8729.4|8726.6|8729.4|8726.6|8729.1|8726.3|6
1643600540000|2022-01-31 03:42:20|8729.1|8726.3|8729.4|8726.6|8729.7|8726.9|8729.1|8726.3|2
1643600550000|2022-01-31 03:42:30|8729.9|8727.1|8730.1|8727.3|8730.1|8727.3|8729.8|8727|35
1643600560000|2022-01-31 03:42:40|8729.8|8727|8729.4|8726.6|8730.1|8727.3|8729.1|8726.3|8
1643600570000|2022-01-31 03:42:50|8729.7|8726.9|8729.1|8726.3|8729.7|8726.9|8729.1|8726.3|0
1643600580000|2022-01-31 03:43:00|8729.3|8726.5|8729.3|8726.5|8729.3|8726.5|8729.3|8726.5|2
1643600590000|2022-01-31 03:43:10|8729.1|8726.3|8729.1|8726.3|8729.3|8726.5|8729.1|8726.3|0
1643600600000|2022-01-31 03:43:20|||||||||1
1643600610000|2022-01-31 03:43:30|8728.8|8726|8728.8|8726|8728.8|8726|8728.8|8726|3
1643600620000|2022-01-31 03:43:40|8728.5|8725.7|8728.1|8725.3|8728.6|8725.8|8728.1|8725.3|4
1643600630000|2022-01-31 03:43:50|8728.4|8725.6|8729.6|8726.8|8729.6|8726.8|8728.4|8725.6|4
1643600640000|2022-01-31 03:44:00|8729.1|8726.3|8729.1|8726.3|8729.9|8727.1|8729.1|8726.3|4
1643600650000|2022-01-31 03:44:10|8728.8|8726|8728.8|8726|8729.1|8726.3|8728.8|8726|2
1643600660000|2022-01-31 03:44:20|8728.3|8725.5|8728.1|8725.3|8728.6|8725.8|8728.1|8725.3|1
1643600670000|2022-01-31 03:44:30|8727.8|8725|8728.1|8725.3|8728.1|8725.3|8727.8|8725|1
1643600680000|2022-01-31 03:44:40|8728.4|8725.6|8729.1|8726.3|8729.1|8726.3|8728.4|8725.6|7
1643600690000|2022-01-31 03:44:50|8728.6|8725.8|8728.6|8725.8|8729.1|8726.3|8728.6|8725.8|2
1643600700000|2022-01-31 03:45:00|8728.4|8725.6|8728.1|8725.3|8728.6|8725.8|8728.1|8725.3|0
1643600710000|2022-01-31 03:45:10|8727.5|8724.7|8728.1|8725.3|8728.1|8725.3|8727.5|8724.7|4
1643600720000|2022-01-31 03:45:20|8727.8|8725|8728.1|8725.3|8728.1|8725.3|8727.8|8725|0
1643600730000|2022-01-31 03:45:30|8728.4|8725.6|8728.1|8725.3|8728.4|8725.6|8727.3|8724.5|8
1643600740000|2022-01-31 03:45:40|8727.8|8725|8728.1|8725.3|8728.1|8725.3|8727.6|8724.8|3
1643600750000|2022-01-31 03:45:50|8727.8|8725|8727.1|8724.3|8728.3|8725.5|8726.1|8723.3|36
1643600760000|2022-01-31 03:46:00|8728.1|8725.3|8726.8|8724|8728.1|8725.3|8726.3|8723.5|52
1643600770000|2022-01-31 03:46:10|8725.8|8723|8725.1|8722.3|8725.8|8723|8725.1|8722.3|9
1643600780000|2022-01-31 03:46:20|8725.8|8723|8724.3|8721.5|8726.1|8723.3|8724.3|8721.5|21
1643600790000|2022-01-31 03:46:30|8724.6|8721.8|8725.3|8722.5|8725.3|8722.5|8724.3|8721.5|5
1643600800000|2022-01-31 03:46:40|8725.1|8722.3|8725.1|8722.3|8725.1|8722.3|8725.1|8722.3|1
1643600810000|2022-01-31 03:46:50|8725.6|8722.8|8725.1|8722.3|8725.6|8722.8|8725.1|8722.3|15
1643600820000|2022-01-31 03:47:00|||||||||2
1643600830000|2022-01-31 03:47:10|||||||||1
1643600840000|2022-01-31 03:47:20|||||||||2
1643600860000|2022-01-31 03:47:40|||||||||1
1643600870000|2022-01-31 03:47:50|||||||||4
1643600880000|2022-01-31 03:48:00|8724.5|8721.7|8724.3|8721.5|8724.5|8721.7|8724.3|8721.5|5
1643600890000|2022-01-31 03:48:10|8724.1|8721.3|8725.1|8722.3|8725.1|8722.3|8724.1|8721.3|2
1643600900000|2022-01-31 03:48:20|8724.8|8722|8724.8|8722|8724.8|8722|8724.6|8721.8|0
1643600910000|2022-01-31 03:48:30|8724.3|8721.5|8725.3|8722.5|8725.3|8722.5|8723.5|8720.7|7
1643600920000|2022-01-31 03:48:40|8725.1|8722.3|8726.1|8723.3|8726.1|8723.3|8725.1|8722.3|3
1643600930000|2022-01-31 03:48:50|8726.3|8723.5|8726.3|8723.5|8726.3|8723.5|8726.3|8723.5|3
1643600940000|2022-01-31 03:49:00|8726.1|8723.3|8727.1|8724.3|8727.1|8724.3|8726.1|8723.3|3
1643600950000|2022-01-31 03:49:10|8726.8|8724|8727.1|8724.3|8727.1|8724.3|8726.8|8724|1
1643600960000|2022-01-31 03:49:20|8726.6|8723.8|8726.6|8723.8|8727.1|8724.3|8726.6|8723.8|3
1643600970000|2022-01-31 03:49:30|8726.3|8723.5|8727.1|8724.3|8727.1|8724.3|8726.3|8723.5|1
1643600980000|2022-01-31 03:49:40|8726.8|8724|8726.1|8723.3|8727.1|8724.3|8726.1|8723.3|2
1643601000000|2022-01-31 03:50:00|8726.4|8723.6|8727.1|8724.3|8727.1|8724.3|8726.4|8723.6|6
1643601020000|2022-01-31 03:50:20|8727.3|8724.5|8727.1|8724.3|8727.3|8724.5|8727.1|8724.3|4
1643601030000|2022-01-31 03:50:30|8726.9|8724.1|8726.8|8724|8727.1|8724.3|8726.4|8723.6|4
1643601040000|2022-01-31 03:50:40|8727.1|8724.3|8726.6|8723.8|8727.1|8724.3|8726.6|8723.8|1
1643601050000|2022-01-31 03:50:50|8727.1|8724.3|8726.1|8723.3|8727.1|8724.3|8726.1|8723.3|0
1643601060000|2022-01-31 03:51:00|8725.6|8722.8|8725.1|8722.3|8725.8|8723|8725.1|8722.3|15
1643601070000|2022-01-31 03:51:10|||||||||1
1643601080000|2022-01-31 03:51:20|||||||||3
1643601100000|2022-01-31 03:51:40|8724.6|8721.8|8724.6|8721.8|8725.1|8722.3|8724.6|8721.8|2
1643601110000|2022-01-31 03:51:50|8725.1|8722.3|8725.1|8722.3|8725.1|8722.3|8724.6|8721.8|1
1643601140000|2022-01-31 03:52:20|8725.9|8723.1|8726.1|8723.3|8726.1|8723.3|8725.9|8723.1|6
1643601150000|2022-01-31 03:52:30|8725.8|8723|8725.1|8722.3|8725.8|8723|8725.1|8722.3|7
1643601160000|2022-01-31 03:52:40|8725.4|8722.6|8726.1|8723.3|8726.1|8723.3|8725.4|8722.6|4
1643601170000|2022-01-31 03:52:50|||||||||1
1643601180000|2022-01-31 03:53:00|8725.6|8722.8|8725.6|8722.8|8726.1|8723.3|8725.6|8722.8|2
1643601190000|2022-01-31 03:53:10|8725.3|8722.5|8726.1|8723.3|8726.1|8723.3|8725.1|8722.3|0
1643601200000|2022-01-31 03:53:20|8725.8|8723|8726.1|8723.3|8726.1|8723.3|8725.1|8722.3|3
1643601250000|2022-01-31 03:54:10|8725.8|8723|8726.1|8723.3|8726.1|8723.3|8725.8|8723|7
1643601270000|2022-01-31 03:54:30|8726.4|8723.6|8726.6|8723.8|8726.7|8723.9|8726.1|8723.3|3
1643601280000|2022-01-31 03:54:40|8726.8|8724|8726.6|8723.8|8726.8|8724|8726.1|8723.3|1
1643601290000|2022-01-31 03:54:50|8727.1|8724.3|8726.1|8723.3|8727.1|8724.3|8726.1|8723.3|1
1643601310000|2022-01-31 03:55:10|8725.8|8723|8726.1|8723.3|8726.1|8723.3|8725.8|8723|2
1643601360000|2022-01-31 03:56:00|8726.7|8723.9|8727.1|8724.3|8727.1|8724.3|8726.3|8723.5|8
1643601380000|2022-01-31 03:56:20|||||||||1
1643601390000|2022-01-31 03:56:30|||||||||2
1643601410000|2022-01-31 03:56:50|8727.4|8724.6|8726.6|8723.8|8727.4|8724.6|8726.1|8723.3|12
1643601420000|2022-01-31 03:57:00|8726.9|8724.1|8726.4|8723.6|8727.1|8724.3|8726.1|8723.3|3
1643601430000|2022-01-31 03:57:10|8726.7|8723.9|8726.1|8723.3|8726.7|8723.9|8726.1|8723.3|1
1643601440000|2022-01-31 03:57:20|8726.7|8723.9|8726.4|8723.6|8726.9|8724.1|8726.4|8723.6|5
1643601450000|2022-01-31 03:57:30|8726.7|8723.9|8727.1|8724.3|8727.1|8724.3|8726.4|8723.6|0
1643601460000|2022-01-31 03:57:40|8727.7|8724.9|8729.1|8726.3|8729.1|8726.3|8727.7|8724.9|12
1643601470000|2022-01-31 03:57:50|8728.8|8726|8729.1|8726.3|8729.1|8726.3|8728.8|8726|1
1643601480000|2022-01-31 03:58:00|8729.4|8726.6|8729.1|8726.3|8729.4|8726.6|8729.1|8726.3|4
1643601500000|2022-01-31 03:58:20|||||||||1
1643601510000|2022-01-31 03:58:30|8729.4|8726.6|8729.4|8726.6|8729.4|8726.6|8729.1|8726.3|3
1643601520000|2022-01-31 03:58:40|8729.1|8726.3|8731.1|8728.3|8732.1|8729.3|8728.1|8725.3|53
1643601530000|2022-01-31 03:58:50|8732.1|8729.3|8732.1|8729.3|8732.8|8730|8732.1|8729.3|4
1643601540000|2022-01-31 03:59:00|8731.1|8728.3|8731.4|8728.6|8732.1|8729.3|8731.1|8728.3|21
1643601550000|2022-01-31 03:59:10|8731.6|8728.8|8732.1|8729.3|8732.8|8730|8731.1|8728.3|4
1643601560000|2022-01-31 03:59:20|8732.7|8729.9|8733.1|8730.3|8733.1|8730.3|8732.7|8729.9|2
1643601570000|2022-01-31 03:59:30|8732.6|8729.8|8732.9|8730.1|8733.1|8730.3|8732.1|8729.3|14
1643601580000|2022-01-31 03:59:40|8733.1|8730.3|8732.1|8729.3|8733.1|8730.3|8732.1|8729.3|20
1643601590000|2022-01-31 03:59:50|||||||||2
1643601600000|2022-01-31 04:00:00|8731.9|8729.1|8732.1|8729.3|8732.1|8729.3|8731.1|8728.3|12
1643601660000|2022-01-31 04:01:00|||||||||1
1643601670000|2022-01-31 04:01:10|8732.4|8729.6|8733.1|8730.3|8733.1|8730.3|8732.4|8729.6|4
1643601680000|2022-01-31 04:01:20|8732.8|8730|8733.1|8730.3|8733.4|8730.6|8732.8|8730|18
1643601690000|2022-01-31 04:01:30|8732.8|8730|8733.1|8730.3|8733.1|8730.3|8732.1|8729.3|10
1643601720000|2022-01-31 04:02:00|8732.8|8730|8733.1|8730.3|8733.1|8730.3|8732.6|8729.8|2
1643601730000|2022-01-31 04:02:10|8732.8|8730|8733.1|8730.3|8733.1|8730.3|8732.8|8730|1
1643601740000|2022-01-31 04:02:20|8732.8|8730|8733.1|8730.3|8733.1|8730.3|8732.5|8729.7|1
1643601760000|2022-01-31 04:02:40|8732.8|8730|8732.8|8730|8733.1|8730.3|8732.8|8730|1
1643601770000|2022-01-31 04:02:50|8732.5|8729.7|8733.1|8730.3|8733.1|8730.3|8732.1|8729.3|4
1643601780000|2022-01-31 04:03:00|8732.9|8730.1|8733.1|8730.3|8733.1|8730.3|8732.3|8729.5|26
1643601790000|2022-01-31 04:03:10|||||||||2
1643601800000|2022-01-31 04:03:20|8732.6|8729.8|8732.1|8729.3|8733.1|8730.3|8732.1|8729.3|18
1643601810000|2022-01-31 04:03:30|8731.8|8729|8733.1|8730.3|8733.1|8730.3|8731.8|8729|8
1643601830000|2022-01-31 04:03:50|8733.9|8731.1|8735.1|8732.3|8735.1|8732.3|8733.9|8731.1|30
1643601840000|2022-01-31 04:04:00|8734.8|8732|8735.1|8732.3|8736.1|8733.3|8734.1|8731.3|21
1643601850000|2022-01-31 04:04:10|||||||||5
1643601860000|2022-01-31 04:04:20|8734.3|8731.5|8735.1|8732.3|8735.1|8732.3|8734.3|8731.5|4
1643601880000|2022-01-31 04:04:40|8734.6|8731.8|8734.6|8731.8|8734.6|8731.8|8734.6|8731.8|5
1643601890000|2022-01-31 04:04:50|8734.3|8731.5|8734.1|8731.3|8734.3|8731.5|8734.1|8731.3|15
1643601900000|2022-01-31 04:05:00|8734.4|8731.6|8734.1|8731.3|8734.4|8731.6|8733.8|8731|11
1643601910000|2022-01-31 04:05:10|8733.8|8731|8733.3|8730.5|8734.1|8731.3|8733.3|8730.5|4
1643601920000|2022-01-31 04:05:20|8733.5|8730.7|8733.6|8730.8|8734.1|8731.3|8733.5|8730.7|2
1643601930000|2022-01-31 04:05:30|8733.1|8730.3|8733.6|8730.8|8734.1|8731.3|8733.1|8730.3|6
1643601940000|2022-01-31 04:05:40|8733.9|8731.1|8736.1|8733.3|8736.3|8733.5|8733.6|8730.8|27
1643601950000|2022-01-31 04:05:50|8736.4|8733.6|8736.1|8733.3|8736.4|8733.6|8735.8|8733|4
1643601960000|2022-01-31 04:06:00|8735.5|8732.7|8734.8|8732|8736.1|8733.3|8734.3|8731.5|30
1643601970000|2022-01-31 04:06:10|8735.1|8732.3|8735.1|8732.3|8736.3|8733.5|8734.8|8732|12
1643601980000|2022-01-31 04:06:20|8734.8|8732|8734.3|8731.5|8735.1|8732.3|8734.3|8731.5|5
1643601990000|2022-01-31 04:06:30|8733.8|8731|8734.5|8731.7|8734.5|8731.7|8733.5|8730.7|24
1643602010000|2022-01-31 04:06:50|8734.3|8731.5|8734.5|8731.7|8734.5|8731.7|8734.2|8731.4|1
1643602020000|2022-01-31 04:07:00|||||||||1
1643602030000|2022-01-31 04:07:10|8735.3|8732.5|8735.5|8732.7|8735.5|8732.7|8735.3|8732.5|6
1643602040000|2022-01-31 04:07:20|8735.3|8732.5|8735.3|8732.5|8735.5|8732.7|8735|8732.2|6
1643602060000|2022-01-31 04:07:40|8735.5|8732.7|8735.5|8732.7|8735.5|8732.7|8735.3|8732.5|0
1643602070000|2022-01-31 04:07:50|8735.6|8732.8|8736.1|8733.3|8736.1|8733.3|8735.3|8732.5|11
1643602080000|2022-01-31 04:08:00|8736.3|8733.5|8735.8|8733|8736.3|8733.5|8735.5|8732.7|4
1643602090000|2022-01-31 04:08:10|8735.6|8732.8|8735.3|8732.5|8735.6|8732.8|8734.7|8731.9|23
1643602100000|2022-01-31 04:08:20|8735.5|8732.7|8736.5|8733.7|8736.5|8733.7|8735.5|8732.7|9
1643602120000|2022-01-31 04:08:40|||||||||3
1643602130000|2022-01-31 04:08:50|8737.1|8734.3|8737.5|8734.7|8737.5|8734.7|8737|8734.2|7
1643602140000|2022-01-31 04:09:00|8737.2|8734.4|8737.3|8734.5|8737.5|8734.7|8737.2|8734.4|3
1643602150000|2022-01-31 04:09:10|8737.2|8734.4|8737.5|8734.7|8737.5|8734.7|8737|8734.2|7
1643602160000|2022-01-31 04:09:20|8737.3|8734.5|8737|8734.2|8737.3|8734.5|8736.5|8733.7|11
1643602170000|2022-01-31 04:09:30|8737.2|8734.4|8737.5|8734.7|8737.5|8734.7|8737.2|8734.4|0
1643602180000|2022-01-31 04:09:40|||||||||2
1643602190000|2022-01-31 04:09:50|8738.1|8735.3|8738.5|8735.7|8738.5|8735.7|8737.5|8734.7|7
1643602200000|2022-01-31 04:10:00|8738.7|8735.9|8739.5|8736.7|8739.5|8736.7|8738.7|8735.9|16
1643602210000|2022-01-31 04:10:10|8739.3|8736.5|8739.5|8736.7|8739.5|8736.7|8739|8736.2|8
1643602220000|2022-01-31 04:10:20|||||||||2
1643602230000|2022-01-31 04:10:30|8738.7|8735.9|8739.2|8736.4|8739.5|8736.7|8738.5|8735.7|8
1643602240000|2022-01-31 04:10:40|8739|8736.2|8738.8|8736|8739.2|8736.4|8738.5|8735.7|2
1643602250000|2022-01-31 04:10:50|8738.5|8735.7|8739.5|8736.7|8739.5|8736.7|8737.5|8734.7|13
1643602260000|2022-01-31 04:11:00|8739.8|8737|8740.3|8737.5|8740.5|8737.7|8739.8|8737|1
1643602270000|2022-01-31 04:11:10|8740.5|8737.7|8740.5|8737.7|8740.5|8737.7|8740.3|8737.5|6
1643602280000|2022-01-31 04:11:20|8740|8737.2|8740.5|8737.7|8740.5|8737.7|8740|8737.2|15
1643602290000|2022-01-31 04:11:30|||||||||1
1643602300000|2022-01-31 04:11:40|8740.2|8737.4|8739.7|8736.9|8740.5|8737.7|8739.5|8736.7|14
1643602310000|2022-01-31 04:11:50|8740|8737.2|8740|8737.2|8740.2|8737.4|8739.5|8736.7|2
1643602320000|2022-01-31 04:12:00|8740.2|8737.4|8740.2|8737.4|8740.2|8737.4|8740.2|8737.4|1
1643602330000|2022-01-31 04:12:10|8739.9|8737.1|8739.4|8736.6|8739.9|8737.1|8739.4|8736.6|2
1643602340000|2022-01-31 04:12:20|8739.9|8737.1|8740.9|8738.1|8741.4|8738.6|8739.9|8737.1|22
1643602350000|2022-01-31 04:12:30|8740.7|8737.9|8740.4|8737.6|8740.7|8737.9|8740.2|8737.4|37
1643602380000|2022-01-31 04:13:00|8740.1|8737.3|8739.4|8736.6|8740.1|8737.3|8739.4|8736.6|14
1643602390000|2022-01-31 04:13:10|8740|8737.2|8739.4|8736.6|8740.4|8737.6|8739.4|8736.6|11
1643602410000|2022-01-31 04:13:30|||||||||3
1643602420000|2022-01-31 04:13:40|8739.1|8736.3|8739.4|8736.6|8739.4|8736.6|8739|8736.2|10
1643602430000|2022-01-31 04:13:50|8739.1|8736.3|8739.4|8736.6|8739.4|8736.6|8738.8|8736|8
1643602440000|2022-01-31 04:14:00|8739.1|8736.3|8739.1|8736.3|8739.4|8736.6|8739.1|8736.3|1
1643602450000|2022-01-31 04:14:10|8739.4|8736.6|8739.1|8736.3|8739.4|8736.6|8739.1|8736.3|2
1643602460000|2022-01-31 04:14:20|8739.4|8736.6|8739.4|8736.6|8739.4|8736.6|8739.4|8736.6|1
1643602470000|2022-01-31 04:14:30|8740.4|8737.6|8740.1|8737.3|8740.4|8737.6|8740.1|8737.3|4
1643602480000|2022-01-31 04:14:40|8739.9|8737.1|8739.4|8736.6|8739.9|8737.1|8739.4|8736.6|1
1643602490000|2022-01-31 04:14:50|||||||||1
1643602500000|2022-01-31 04:15:00|||||||||3
1643602510000|2022-01-31 04:15:10|8739.1|8736.3|8739.4|8736.6|8739.4|8736.6|8739.1|8736.3|1
1643602520000|2022-01-31 04:15:20|8739.7|8736.9|8739.4|8736.6|8740.4|8737.6|8738.6|8735.8|52
1643602530000|2022-01-31 04:15:30|8739.1|8736.3|8739.4|8736.6|8739.4|8736.6|8739.1|8736.3|4
1643602540000|2022-01-31 04:15:40|||||||||2
1643602560000|2022-01-31 04:16:00|8740.4|8737.6|8741.1|8738.3|8742|8739.2|8740.4|8737.6|48
1643602570000|2022-01-31 04:16:10|8740.9|8738.1|8741.4|8738.6|8742|8739.2|8740.4|8737.6|14
1643602580000|2022-01-31 04:16:20|8740.9|8738.1|8740.9|8738.1|8740.9|8738.1|8740.9|8738.1|9
1643602590000|2022-01-31 04:16:30|8740.7|8737.9|8740.4|8737.6|8740.7|8737.9|8740.4|8737.6|5
1643602600000|2022-01-31 04:16:40|8741|8738.2|8741.4|8738.6|8741.4|8738.6|8740.4|8737.6|3
1643602610000|2022-01-31 04:16:50|8741.1|8738.3|8741.4|8738.6|8741.4|8738.6|8741.1|8738.3|5
1643602620000|2022-01-31 04:17:00|8741.1|8738.3|8740.4|8737.6|8741.4|8738.6|8740.4|8737.6|7
1643602630000|2022-01-31 04:17:10|8740.9|8738.1|8740.4|8737.6|8740.9|8738.1|8740.4|8737.6|3
1643602640000|2022-01-31 04:17:20|8741|8738.2|8741.4|8738.6|8741.4|8738.6|8741|8738.2|4
1643602650000|2022-01-31 04:17:30|8742|8739.2|8742|8739.2|8742.2|8739.4|8741.4|8738.6|9
1643602660000|2022-01-31 04:17:40|8741.4|8738.6|8741.4|8738.6|8742|8739.2|8741.4|8738.6|4
1643602670000|2022-01-31 04:17:50|8741.7|8738.9|8741.4|8738.6|8742|8739.2|8741.4|8738.6|4
1643602680000|2022-01-31 04:18:00|8742|8739.2|8743.4|8740.6|8743.6|8740.8|8742|8739.2|39
1643602690000|2022-01-31 04:18:10|8743.9|8741.1|8743.4|8740.6|8744.2|8741.4|8743.4|8740.6|14
1643602700000|2022-01-31 04:18:20|8743.7|8740.9|8743.4|8740.6|8744.2|8741.4|8743.4|8740.6|13
1643602710000|2022-01-31 04:18:30|8743.7|8740.9|8743.4|8740.6|8743.7|8740.9|8743.4|8740.6|0
1643602720000|2022-01-31 04:18:40|8743.9|8741.1|8744.4|8741.6|8744.4|8741.6|8743.4|8740.6|26
1643602730000|2022-01-31 04:18:50|8744.2|8741.4|8744.4|8741.6|8744.7|8741.9|8744.1|8741.3|12
1643602740000|2022-01-31 04:19:00|8744.1|8741.3|8744.1|8741.3|8744.4|8741.6|8744.1|8741.3|4
1643602750000|2022-01-31 04:19:10|8744.4|8741.6|8744.4|8741.6|8744.4|8741.6|8743.4|8740.6|8
1643602760000|2022-01-31 04:19:20|8744.1|8741.3|8744.1|8741.3|8744.4|8741.6|8743.6|8740.8|11
1643602770000|2022-01-31 04:19:30|8744.4|8741.6|8744.1|8741.3|8744.4|8741.6|8743.8|8741|17
1643602780000|2022-01-31 04:19:40|8744.4|8741.6|8744.4|8741.6|8744.4|8741.6|8743.8|8741|6
1643602790000|2022-01-31 04:19:50|8743.8|8741|8742.6|8739.8|8743.8|8741|8742.6|8739.8|13
1643602800000|2022-01-31 04:20:00|8743.1|8740.3|8742.4|8739.6|8743.1|8740.3|8742.4|8739.6|5
1643602810000|2022-01-31 04:20:10|||||||||1
1643602820000|2022-01-31 04:20:20|8742.7|8739.9|8742.4|8739.6|8743.1|8740.3|8742.4|8739.6|4
1643602830000|2022-01-31 04:20:30|8742.1|8739.3|8741.4|8738.6|8742.2|8739.4|8741.1|8738.3|9
1643602840000|2022-01-31 04:20:40|||||||||1
1643602850000|2022-01-31 04:20:50|8740.8|8738|8741.4|8738.6|8741.4|8738.6|8740.8|8738|13
1643602860000|2022-01-31 04:21:00|||||||||2
1643602870000|2022-01-31 04:21:10|8742|8739.2|8742.2|8739.4|8742.2|8739.4|8741.9|8739.1|11
1643602880000|2022-01-31 04:21:20|8741.9|8739.1|8741.9|8739.1|8742.2|8739.4|8741.4|8738.6|4
1643602890000|2022-01-31 04:21:30|8741.4|8738.6|8740.4|8737.6|8741.4|8738.6|8740.4|8737.6|6
1643602900000|2022-01-31 04:21:40|8740.7|8737.9|8740.9|8738.1|8741.2|8738.4|8740.4|8737.6|4
1643602910000|2022-01-31 04:21:50|8740.4|8737.6|8741.4|8738.6|8741.4|8738.6|8740.4|8737.6|2
1643602920000|2022-01-31 04:22:00|8741.1|8738.3|8741.4|8738.6|8741.4|8738.6|8741.1|8738.3|6
1643602940000|2022-01-31 04:22:20|8741.1|8738.3|8741.1|8738.3|8741.4|8738.6|8740.8|8738|4
1643602950000|2022-01-31 04:22:30|8741.4|8738.6|8741.4|8738.6|8741.4|8738.6|8741.1|8738.3|1
1643602960000|2022-01-31 04:22:40|||||||||1
1643602970000|2022-01-31 04:22:50|8741.7|8738.9|8742.6|8739.8|8742.6|8739.8|8741.4|8738.6|18
1643602980000|2022-01-31 04:23:00|8743|8740.2|8742.1|8739.3|8743|8740.2|8741.4|8738.6|9
1643602990000|2022-01-31 04:23:10|8742.4|8739.6|8742.4|8739.6|8742.4|8739.6|8742.1|8739.3|0
1643603000000|2022-01-31 04:23:20|8742.1|8739.3|8742.4|8739.6|8742.4|8739.6|8742.1|8739.3|2
1643603020000|2022-01-31 04:23:40|8741.8|8739|8741.7|8738.9|8742.4|8739.6|8741.4|8738.6|20
1643603030000|2022-01-31 04:23:50|8742.4|8739.6|8741.2|8738.4|8742.4|8739.6|8740.4|8737.6|12
1643603040000|2022-01-31 04:24:00|8740.9|8738.1|8740.9|8738.1|8741.4|8738.6|8740.4|8737.6|17
1643603050000|2022-01-31 04:24:10|8740.4|8737.6|8740.4|8737.6|8740.9|8738.1|8740.4|8737.6|8
1643603060000|2022-01-31 04:24:20|8740.6|8737.8|8741.1|8738.3|8741.4|8738.6|8740.6|8737.8|1
1643603070000|2022-01-31 04:24:30|8740.4|8737.6|8740.4|8737.6|8740.7|8737.9|8740.4|8737.6|1
1643603080000|2022-01-31 04:24:40|8740.1|8737.3|8740.1|8737.3|8740.4|8737.6|8739.4|8736.6|26
1643603090000|2022-01-31 04:24:50|8739.4|8736.6|8739.9|8737.1|8740.4|8737.6|8739.4|8736.6|14
1643603100000|2022-01-31 04:25:00|8740.1|8737.3|8740.4|8737.6|8741|8738.2|8739.4|8736.6|30
1643603110000|2022-01-31 04:25:10|8740.1|8737.3|8740.4|8737.6|8740.4|8737.6|8739.4|8736.6|2
1643603120000|2022-01-31 04:25:20|8740.1|8737.3|8740.4|8737.6|8740.4|8737.6|8740.1|8737.3|1
1643603130000|2022-01-31 04:25:30|||||||||2
1643603140000|2022-01-31 04:25:40|8739.9|8737.1|8740.4|8737.6|8740.4|8737.6|8739.9|8737.1|0
1643603150000|2022-01-31 04:25:50|||||||||2
1643603160000|2022-01-31 04:26:00|8740.1|8737.3|8740.4|8737.6|8740.4|8737.6|8739.4|8736.6|16
1643603170000|2022-01-31 04:26:10|8741|8738.2|8741.4|8738.6|8741.4|8738.6|8740.4|8737.6|4
1643603180000|2022-01-31 04:26:20|8741.1|8738.3|8741.4|8738.6|8741.4|8738.6|8740.9|8738.1|3
1643603190000|2022-01-31 04:26:30|8742.2|8739.4|8740.4|8737.6|8742.4|8739.6|8740.4|8737.6|20
1643603200000|2022-01-31 04:26:40|8741.1|8738.3|8740.4|8737.6|8741.1|8738.3|8740.4|8737.6|2
1643603210000|2022-01-31 04:26:50|8740.7|8737.9|8741.4|8738.6|8741.4|8738.6|8740.6|8737.8|6
1643603220000|2022-01-31 04:27:00|8741|8738.2|8741.7|8738.9|8742.4|8739.6|8740.7|8737.9|23
1643603230000|2022-01-31 04:27:10|8741.4|8738.6|8741.9|8739.1|8742.4|8739.6|8741.4|8738.6|5
1643603240000|2022-01-31 04:27:20|8742.2|8739.4|8741.4|8738.6|8742.4|8739.6|8741.4|8738.6|6
1643603250000|2022-01-31 04:27:30|8742|8739.2|8741.4|8738.6|8742.4|8739.6|8741.4|8738.6|2
1643603260000|2022-01-31 04:27:40|8741.1|8738.3|8740.4|8737.6|8741.4|8738.6|8740.4|8737.6|3
1643603270000|2022-01-31 04:27:50|8740.7|8737.9|8740.9|8738.1|8741.1|8738.3|8740.7|8737.9|0
1643603280000|2022-01-31 04:28:00|8741.2|8738.4|8740.4|8737.6|8741.4|8738.6|8740.4|8737.6|2
1643603290000|2022-01-31 04:28:10|8740.6|8737.8|8742.4|8739.6|8743.2|8740.4|8740.4|8737.6|24
1643603300000|2022-01-31 04:28:20|8742.2|8739.4|8743.4|8740.6|8743.4|8740.6|8742.2|8739.4|6
1643603310000|2022-01-31 04:28:30|8742.8|8740|8742.2|8739.4|8743.1|8740.3|8741.4|8738.6|22
1643603320000|2022-01-31 04:28:40|8742.4|8739.6|8740.2|8737.4|8742.9|8740.1|8740.2|8737.4|27
1643603330000|2022-01-31 04:28:50|8740|8737.2|8740.2|8737.4|8740.4|8737.6|8739.4|8736.6|15
1643603340000|2022-01-31 04:29:00|8739.9|8737.1|8737.4|8734.6|8740.4|8737.6|8737.4|8734.6|50
1643603350000|2022-01-31 04:29:10|8738|8735.2|8735.4|8732.6|8738|8735.2|8734.4|8731.6|69
1643603360000|2022-01-31 04:29:20|8735.7|8732.9|8732.4|8729.6|8737.2|8734.4|8732.4|8729.6|80
1643603370000|2022-01-31 04:29:30|8732.2|8729.4|8730.9|8728.1|8734.4|8731.6|8730.4|8727.6|77
1643603380000|2022-01-31 04:29:40|8731.2|8728.4|8731.4|8728.6|8732.4|8729.6|8730.4|8727.6|74
1643603390000|2022-01-31 04:29:50|8731.2|8728.4|8732.2|8729.4|8732.2|8729.4|8728.9|8726.1|55
1643603400000|2022-01-31 04:30:00|8731|8728.2|8734.2|8731.4|8734.2|8731.4|8729|8726.2|113
1643603410000|2022-01-31 04:30:10|8733.9|8731.1|8736|8733.2|8736|8733.2|8733.2|8730.4|29
1643603420000|2022-01-31 04:30:20|8735.7|8732.9|8733.2|8730.4|8737.2|8734.4|8732.9|8730.1|49
1643603430000|2022-01-31 04:30:30|8733.5|8730.7|8734.2|8731.4|8734.7|8731.9|8733.2|8730.4|20
1643603440000|2022-01-31 04:30:40|8734.4|8731.6|8734.2|8731.4|8735.7|8732.9|8733.5|8730.7|27
1643603450000|2022-01-31 04:30:50|8734.4|8731.6|8736.2|8733.4|8738|8735.2|8734.4|8731.6|52
1643603460000|2022-01-31 04:31:00|8735.9|8733.1|8735.2|8732.4|8737.4|8734.6|8735.1|8732.3|35
1643603470000|2022-01-31 04:31:10|8733.6|8730.8|8733.5|8730.7|8733.6|8730.8|8732.5|8729.7|16
1643603480000|2022-01-31 04:31:20|8733.2|8730.4|8733.9|8731.1|8734.2|8731.4|8732.4|8729.6|16
1643603490000|2022-01-31 04:31:30|8733.7|8730.9|8733.2|8730.4|8734.2|8731.4|8732.2|8729.4|12
1643603500000|2022-01-31 04:31:40|8733.5|8730.7|8732.2|8729.4|8733.9|8731.1|8730.2|8727.4|24
1643603510000|2022-01-31 04:31:50|8731.4|8728.6|8730.5|8727.7|8731.7|8728.9|8730.2|8727.4|17
1643603520000|2022-01-31 04:32:00|8730.8|8728|8728.5|8725.7|8732.2|8729.4|8728.5|8725.7|63
1643603530000|2022-01-31 04:32:10|8728.2|8725.4|8728.5|8725.7|8729|8726.2|8727.5|8724.7|40
1643603540000|2022-01-31 04:32:20|8728.2|8725.4|8727.5|8724.7|8728.2|8725.4|8727.5|8724.7|2
1643603550000|2022-01-31 04:32:30|8727.2|8724.4|8727.2|8724.4|8727.8|8725|8726.7|8723.9|29
1643603560000|2022-01-31 04:32:40|8726.7|8723.9|8728.2|8725.4|8729|8726.2|8726.7|8723.9|16
1643603570000|2022-01-31 04:32:50|8728.5|8725.7|8731.2|8728.4|8731.5|8728.7|8728.5|8725.7|29
1643603580000|2022-01-31 04:33:00|8731.5|8728.7|8729.5|8726.7|8732|8729.2|8729.5|8726.7|25
1643603590000|2022-01-31 04:33:10|8729|8726.2|8734|8731.2|8734.7|8731.9|8729|8726.2|31
1643603600000|2022-01-31 04:33:20|8733.7|8730.9|8733|8730.2|8734.5|8731.7|8733|8730.2|14
1643603610000|2022-01-31 04:33:30|8733.6|8730.8|8733|8730.2|8734.4|8731.6|8732.7|8729.9|17
1643603620000|2022-01-31 04:33:40|8733.2|8730.4|8732|8729.2|8733.2|8730.4|8732|8729.2|4
1643603630000|2022-01-31 04:33:50|8731.7|8728.9|8731.2|8728.4|8732|8729.2|8731.2|8728.4|4
1643603640000|2022-01-31 04:34:00|8730.9|8728.1|8731.2|8728.4|8732.5|8729.7|8730.9|8728.1|12
1643603650000|2022-01-31 04:34:10|8732|8729.2|8731.7|8728.9|8733|8730.2|8731.2|8728.4|18
1643603660000|2022-01-31 04:34:20|8731.4|8728.6|8733|8730.2|8733.5|8730.7|8731|8728.2|14
1643603670000|2022-01-31 04:34:30|8732.7|8729.9|8733.5|8730.7|8733.7|8730.9|8732.7|8729.9|4
1643603680000|2022-01-31 04:34:40|8733.7|8730.9|8734|8731.2|8734|8731.2|8733|8730.2|2
1643603690000|2022-01-31 04:34:50|8733.7|8730.9|8733.5|8730.7|8733.7|8730.9|8733|8730.2|1
1643603700000|2022-01-31 04:35:00|8733|8730.2|8732.7|8729.9|8733|8730.2|8732.4|8729.6|7
1643603710000|2022-01-31 04:35:10|8733|8730.2|8730|8727.2|8733|8730.2|8730|8727.2|6
1643603720000|2022-01-31 04:35:20|8730.3|8727.5|8730|8727.2|8731|8728.2|8729|8726.2|5
1643603740000|2022-01-31 04:35:40|8731|8728.2|8729|8726.2|8731|8728.2|8729|8726.2|9
1643603750000|2022-01-31 04:35:50|8728.7|8725.9|8728|8725.2|8728.7|8725.9|8727|8724.2|15
1643603760000|2022-01-31 04:36:00|8728.3|8725.5|8730|8727.2|8730.5|8727.7|8728.3|8725.5|12
1643603770000|2022-01-31 04:36:10|8730.3|8727.5|8731|8728.2|8731|8728.2|8730.3|8727.5|7
1643603780000|2022-01-31 04:36:20|8730.7|8727.9|8730.5|8727.7|8730.7|8727.9|8730|8727.2|2
1643603790000|2022-01-31 04:36:30|8731|8728.2|8731|8728.2|8731|8728.2|8731|8728.2|1
1643603800000|2022-01-31 04:36:40|8730|8727.2|8731.5|8728.7|8731.5|8728.7|8730|8727.2|13
1643603810000|2022-01-31 04:36:50|8731.2|8728.4|8731|8728.2|8731.5|8728.7|8731|8728.2|1
1643603820000|2022-01-31 04:37:00|8732|8729.2|8732.2|8729.4|8732.5|8729.7|8732|8729.2|12
1643603830000|2022-01-31 04:37:10|8732.5|8729.7|8732|8729.2|8732.5|8729.7|8732|8729.2|0
1643603840000|2022-01-31 04:37:20|8732.5|8729.7|8732|8729.2|8732.5|8729.7|8732|8729.2|0
1643603850000|2022-01-31 04:37:30|8731.7|8728.9|8731.5|8728.7|8731.7|8728.9|8731.2|8728.4|16
1643603860000|2022-01-31 04:37:40|8731.8|8729|8733|8730.2|8733|8730.2|8731.8|8729|5
1643603870000|2022-01-31 04:37:50|8733.5|8730.7|8733|8730.2|8733.8|8731|8733|8730.2|8
1643603880000|2022-01-31 04:38:00|8732.7|8729.9|8731.2|8728.4|8732.7|8729.9|8731.2|8728.4|1
1643603890000|2022-01-31 04:38:10|8731|8728.2|8731|8728.2|8731|8728.2|8731|8728.2|1
1643603900000|2022-01-31 04:38:20|8730.7|8727.9|8730.5|8727.7|8730.7|8727.9|8730|8727.2|1
1643603910000|2022-01-31 04:38:30|8730.2|8727.4|8730|8727.2|8730.2|8727.4|8730|8727.2|0
1643603920000|2022-01-31 04:38:40|||||||||1
1643603930000|2022-01-31 04:38:50|8729.7|8726.9|8731.7|8728.9|8731.7|8728.9|8729.7|8726.9|16
1643603940000|2022-01-31 04:39:00|8732|8729.2|8732|8729.2|8732|8729.2|8732|8729.2|1
1643603950000|2022-01-31 04:39:10|8732.7|8729.9|8733|8730.2|8733|8730.2|8732.7|8729.9|6
1643603960000|2022-01-31 04:39:20|8732.4|8729.6|8730.5|8727.7|8732.4|8729.6|8730.5|8727.7|10
1643603970000|2022-01-31 04:39:30|8729.6|8726.8|8730|8727.2|8730|8727.2|8729.6|8726.8|13
1643603980000|2022-01-31 04:39:40|8729.7|8726.9|8729.9|8727.1|8729.9|8727.1|8728.9|8726.1|3
1643604000000|2022-01-31 04:40:00|8730.2|8727.4|8731.7|8728.9|8731.9|8729.1|8730.2|8727.4|16
1643604010000|2022-01-31 04:40:10|8731.9|8729.1|8731.9|8729.1|8731.9|8729.1|8731.9|8729.1|0
1643604030000|2022-01-31 04:40:30|8732.2|8729.4|8732.7|8729.9|8732.9|8730.1|8732.2|8729.4|5
1643604040000|2022-01-31 04:40:40|8732.6|8729.8|8732.6|8729.8|8732.6|8729.8|8732.6|8729.8|0
1643604050000|2022-01-31 04:40:50|8732.4|8729.6|8731.9|8729.1|8732.9|8730.1|8731.6|8728.8|10
1643604060000|2022-01-31 04:41:00|8732.1|8729.3|8732.9|8730.1|8732.9|8730.1|8732.1|8729.3|3
1643604070000|2022-01-31 04:41:10|8733.6|8730.8|8733.6|8730.8|8733.9|8731.1|8733.6|8730.8|5
1643604080000|2022-01-31 04:41:20|8733.4|8730.6|8733.4|8730.6|8733.6|8730.8|8733.4|8730.6|0
1643604090000|2022-01-31 04:41:30|8732.9|8730.1|8732.6|8729.8|8732.9|8730.1|8732.6|8729.8|0
1643604100000|2022-01-31 04:41:40|8732.1|8729.3|8732.6|8729.8|8732.9|8730.1|8732.1|8729.3|2
1643604110000|2022-01-31 04:41:50|8732.9|8730.1|8732.6|8729.8|8732.9|8730.1|8732.6|8729.8|1
1643604120000|2022-01-31 04:42:00|||||||||1
1643604130000|2022-01-31 04:42:10|8732.9|8730.1|8732.1|8729.3|8732.9|8730.1|8732.1|8729.3|0
1643604140000|2022-01-31 04:42:20|8732.4|8729.6|8729.9|8727.1|8732.9|8730.1|8729.9|8727.1|10
1643604150000|2022-01-31 04:42:30|8730.1|8727.3|8729.4|8726.6|8730.9|8728.1|8728.9|8726.1|8
1643604160000|2022-01-31 04:42:40|8729.1|8726.3|8728.9|8726.1|8729.4|8726.6|8728.9|8726.1|1
1643604170000|2022-01-31 04:42:50|8729.4|8726.6|8729.4|8726.6|8729.9|8727.1|8728.9|8726.1|4
1643604180000|2022-01-31 04:43:00|8729.7|8726.9|8729.4|8726.6|8729.9|8727.1|8729.4|8726.6|0
1643604190000|2022-01-31 04:43:10|8729.6|8726.8|8729.9|8727.1|8730.6|8727.8|8729.4|8726.6|4
1643604200000|2022-01-31 04:43:20|8730.9|8728.1|8729.9|8727.1|8730.9|8728.1|8729.9|8727.1|1
1643604210000|2022-01-31 04:43:30|8730.5|8727.7|8727.2|8724.4|8730.9|8728.1|8726.9|8724.1|15
1643604220000|2022-01-31 04:43:40|8727.1|8724.3|8727.4|8724.6|8727.9|8725.1|8726.4|8723.6|13
1643604230000|2022-01-31 04:43:50|8727.7|8724.9|8726.9|8724.1|8727.9|8725.1|8726.9|8724.1|3
1643604240000|2022-01-31 04:44:00|8727.2|8724.4|8727.4|8724.6|8727.9|8725.1|8727.2|8724.4|2
1643604250000|2022-01-31 04:44:10|8726.9|8724.1|8726.9|8724.1|8726.9|8724.1|8726.9|8724.1|0
1643604260000|2022-01-31 04:44:20|8727.4|8724.6|8727.4|8724.6|8727.4|8724.6|8726.9|8724.1|2
1643604270000|2022-01-31 04:44:30|8727.9|8725.1|8727.9|8725.1|8727.9|8725.1|8726.9|8724.1|1
1643604280000|2022-01-31 04:44:40|8727.5|8724.7|8727.9|8725.1|8727.9|8725.1|8726.9|8724.1|2
1643604290000|2022-01-31 04:44:50|8726.9|8724.1|8726.9|8724.1|8726.9|8724.1|8726.9|8724.1|0
1643604300000|2022-01-31 04:45:00|8726.3|8723.5|8724.9|8722.1|8727.4|8724.6|8724.9|8722.1|29
1643604310000|2022-01-31 04:45:10|8725.5|8722.7|8724.9|8722.1|8725.9|8723.1|8724.9|8722.1|9
1643604320000|2022-01-31 04:45:20|8725.5|8722.7|8724.9|8722.1|8725.9|8723.1|8723.9|8721.1|34
1643604330000|2022-01-31 04:45:30|8724.7|8721.9|8724.9|8722.1|8724.9|8722.1|8724.4|8721.6|13
1643604340000|2022-01-31 04:45:40|||||||||1
1643604350000|2022-01-31 04:45:50|8725.2|8722.4|8725.9|8723.1|8725.9|8723.1|8724.9|8722.1|15
1643604360000|2022-01-31 04:46:00|8725.7|8722.9|8723.9|8721.1|8725.9|8723.1|8723.9|8721.1|25
1643604370000|2022-01-31 04:46:10|8722.9|8720.1|8721.9|8719.1|8722.9|8720.1|8720.9|8718.1|126
1643604380000|2022-01-31 04:46:20|||||||||3
1643604390000|2022-01-31 04:46:30|8722.5|8719.7|8722.9|8720.1|8722.9|8720.1|8722.5|8719.7|27
1643604400000|2022-01-31 04:46:40|||||||||1
1643604410000|2022-01-31 04:46:50|8722.6|8719.8|8722.4|8719.6|8722.9|8720.1|8721.9|8719.1|13
1643604420000|2022-01-31 04:47:00|8722.9|8720.1|8722.4|8719.6|8722.9|8720.1|8722.4|8719.6|2
1643604430000|2022-01-31 04:47:10|8721.9|8719.1|8722.9|8720.1|8722.9|8720.1|8721.9|8719.1|4
1643604450000|2022-01-31 04:47:30|8723.2|8720.4|8722.9|8720.1|8723.5|8720.7|8722.9|8720.1|6
1643604460000|2022-01-31 04:47:40|||||||||5
1643604470000|2022-01-31 04:47:50|8723.2|8720.4|8723.2|8720.4|8723.4|8720.6|8722.9|8720.1|17
1643604480000|2022-01-31 04:48:00|8722.9|8720.1|8722.9|8720.1|8722.9|8720.1|8722.9|8720.1|0
1643604490000|2022-01-31 04:48:10|||||||||1
1643604500000|2022-01-31 04:48:20|8723.2|8720.4|8723.4|8720.6|8723.6|8720.8|8722.9|8720.1|7
1643604510000|2022-01-31 04:48:30|8722.9|8720.1|8722.9|8720.1|8722.9|8720.1|8722.9|8720.1|1
1643604530000|2022-01-31 04:48:50|8722.6|8719.8|8721.9|8719.1|8722.6|8719.8|8721.9|8719.1|27
1643604540000|2022-01-31 04:49:00|||||||||1
1643604550000|2022-01-31 04:49:10|8722.9|8720.1|8722.9|8720.1|8722.9|8720.1|8722.9|8720.1|10
1643604570000|2022-01-31 04:49:30|8723.4|8720.6|8723.4|8720.6|8723.4|8720.6|8723.4|8720.6|8
1643604580000|2022-01-31 04:49:40|8723.7|8720.9|8724.9|8722.1|8724.9|8722.1|8723.7|8720.9|9
1643604590000|2022-01-31 04:49:50|8725.7|8722.9|8724.9|8722.1|8725.9|8723.1|8724.9|8722.1|5
1643604610000|2022-01-31 04:50:10|8725.7|8722.9|8725.9|8723.1|8725.9|8723.1|8725.7|8722.9|3
1643604620000|2022-01-31 04:50:20|8726.1|8723.3|8727.4|8724.6|8727.4|8724.6|8726.1|8723.3|9
1643604630000|2022-01-31 04:50:30|8727.1|8724.3|8727.7|8724.9|8727.7|8724.9|8727.1|8724.3|4
1643604640000|2022-01-31 04:50:40|8727.9|8725.1|8726.9|8724.1|8727.9|8725.1|8726.9|8724.1|5
1643604650000|2022-01-31 04:50:50|8727.4|8724.6|8727.9|8725.1|8727.9|8725.1|8726.9|8724.1|5
1643604660000|2022-01-31 04:51:00|8727.6|8724.8|8727.4|8724.6|8727.6|8724.8|8726.9|8724.1|4
1643604670000|2022-01-31 04:51:10|8727.9|8725.1|8727.4|8724.6|8727.9|8725.1|8726.9|8724.1|0
1643604680000|2022-01-31 04:51:20|8726.8|8724|8725.9|8723.1|8726.8|8724|8725.9|8723.1|8
1643604700000|2022-01-31 04:51:40|||||||||4
1643604710000|2022-01-31 04:51:50|||||||||1
1643604720000|2022-01-31 04:52:00|8724.9|8722.1|8725.4|8722.6|8725.9|8723.1|8724.9|8722.1|6
1643604730000|2022-01-31 04:52:10|8725.9|8723.1|8724.9|8722.1|8725.9|8723.1|8724.9|8722.1|2
1643604740000|2022-01-31 04:52:20|8725.2|8722.4|8725.9|8723.1|8725.9|8723.1|8725.2|8722.4|3
1643604750000|2022-01-31 04:52:30|8726.4|8723.6|8726.4|8723.6|8726.9|8724.1|8725.9|8723.1|4
1643604770000|2022-01-31 04:52:50|8726.9|8724.1|8726.4|8723.6|8726.9|8724.1|8726.4|8723.6|3
1643604780000|2022-01-31 04:53:00|8725.9|8723.1|8726.9|8724.1|8726.9|8724.1|8725.9|8723.1|0
1643604790000|2022-01-31 04:53:10|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|1
1643604800000|2022-01-31 04:53:20|8726.7|8723.9|8726.9|8724.1|8726.9|8724.1|8726.7|8723.9|0
1643604810000|2022-01-31 04:53:30|8727.1|8724.3|8726.1|8723.3|8727.1|8724.3|8725.9|8723.1|8
1643604820000|2022-01-31 04:53:40|8726.3|8723.5|8725.4|8722.6|8726.6|8723.8|8725.1|8722.3|6
1643604830000|2022-01-31 04:53:50|8725.1|8722.3|8724.9|8722.1|8725.4|8722.6|8724.9|8722.1|0
1643604840000|2022-01-31 04:54:00|8724.6|8721.8|8724.4|8721.6|8724.9|8722.1|8723.6|8720.8|15
1643604850000|2022-01-31 04:54:10|||||||||1
1643604860000|2022-01-31 04:54:20|8723.9|8721.1|8723.9|8721.1|8724.4|8721.6|8723.9|8721.1|3
1643604870000|2022-01-31 04:54:30|8723.6|8720.8|8724.4|8721.6|8724.7|8721.9|8723.6|8720.8|9
1643604880000|2022-01-31 04:54:40|8724.6|8721.8|8723.9|8721.1|8724.9|8722.1|8723.9|8721.1|0
1643604890000|2022-01-31 04:54:50|8724.9|8722.1|8724.9|8722.1|8724.9|8722.1|8724.9|8722.1|1
1643604900000|2022-01-31 04:55:00|8724.7|8721.9|8724.9|8722.1|8724.9|8722.1|8724.4|8721.6|3
1643604910000|2022-01-31 04:55:10|8724.6|8721.8|8724.6|8721.8|8724.6|8721.8|8724.6|8721.8|1
1643604920000|2022-01-31 04:55:20|8724.7|8721.9|8724.9|8722.1|8724.9|8722.1|8724.7|8721.9|0
1643604930000|2022-01-31 04:55:30|8724.4|8721.6|8724.4|8721.6|8724.4|8721.6|8724.1|8721.3|1
1643604940000|2022-01-31 04:55:40|8724.1|8721.3|8724.1|8721.3|8724.4|8721.6|8723.9|8721.1|0
1643604950000|2022-01-31 04:55:50|8723.9|8721.1|8724.9|8722.1|8724.9|8722.1|8723.9|8721.1|1
1643604960000|2022-01-31 04:56:00|8724.4|8721.6|8724.4|8721.6|8724.9|8722.1|8723.9|8721.1|6
1643604970000|2022-01-31 04:56:10|8724.9|8722.1|8723.6|8720.8|8724.9|8722.1|8723.6|8720.8|10
1643604980000|2022-01-31 04:56:20|8723.1|8720.3|8723.9|8721.1|8723.9|8721.1|8723.1|8720.3|4
1643604990000|2022-01-31 04:56:30|8724.2|8721.4|8724.9|8722.1|8725.4|8722.6|8724.2|8721.4|6
1643605000000|2022-01-31 04:56:40|8725.1|8722.3|8725.4|8722.6|8725.5|8722.7|8724.9|8722.1|4
1643605010000|2022-01-31 04:56:50|8725.1|8722.3|8724.9|8722.1|8725.1|8722.3|8724.9|8722.1|1
1643605030000|2022-01-31 04:57:10|8725.1|8722.3|8725.4|8722.6|8725.4|8722.6|8725.1|8722.3|1
1643605040000|2022-01-31 04:57:20|8725.1|8722.3|8724.9|8722.1|8725.1|8722.3|8724.9|8722.1|0
1643605050000|2022-01-31 04:57:30|8725.4|8722.6|8725.9|8723.1|8725.9|8723.1|8724.9|8722.1|1
1643605070000|2022-01-31 04:57:50|8725.4|8722.6|8725.9|8723.1|8725.9|8723.1|8724.9|8722.1|3
1643605080000|2022-01-31 04:58:00|8725.4|8722.6|8725.9|8723.1|8725.9|8723.1|8725.4|8722.6|3
1643605110000|2022-01-31 04:58:30|8725.4|8722.6|8725.4|8722.6|8725.4|8722.6|8725.4|8722.6|11
1643605120000|2022-01-31 04:58:40|8725.9|8723.1|8726.9|8724.1|8726.9|8724.1|8725.9|8723.1|7
1643605130000|2022-01-31 04:58:50|8725.9|8723.1|8726.4|8723.6|8726.9|8724.1|8725.9|8723.1|3
1643605140000|2022-01-31 04:59:00|8726.9|8724.1|8726.9|8724.1|8726.9|8724.1|8725.9|8723.1|4
1643605160000|2022-01-31 04:59:20|8726.4|8723.6|8724.9|8722.1|8726.4|8723.6|8724.4|8721.6|18
1643605170000|2022-01-31 04:59:30|8723.9|8721.1|8724.6|8721.8|8724.6|8721.8|8723.9|8721.1|4
1643605180000|2022-01-31 04:59:40|8724.9|8722.1|8721.1|8718.3|8724.9|8722.1|8721.1|8718.3|20
1643605200000|2022-01-31 05:00:00|8720.9|8718.1|8721.9|8719.1|8722.9|8720.1|8720.9|8718.1|17
1643605210000|2022-01-31 05:00:10|8722.3|8719.5|8720.9|8718.1|8722.9|8720.1|8720.9|8718.1|10
1643605220000|2022-01-31 05:00:20|8721.2|8718.4|8722.6|8719.8|8722.6|8719.8|8721.2|8718.4|6
1643605230000|2022-01-31 05:00:30|8722.9|8720.1|8722.4|8719.6|8722.9|8720.1|8722.4|8719.6|0
1643605240000|2022-01-31 05:00:40|8722.9|8720.1|8722.9|8720.1|8724.6|8721.8|8722.9|8720.1|17
1643605260000|2022-01-31 05:01:00|||||||||2
1643605270000|2022-01-31 05:01:10|8723.4|8720.6|8723.9|8721.1|8723.9|8721.1|8722.9|8720.1|7
1643605280000|2022-01-31 05:01:20|8723.6|8720.8|8723.9|8721.1|8723.9|8721.1|8722.9|8720.1|1
1643605290000|2022-01-31 05:01:30|8723.6|8720.8|8722.6|8719.8|8723.6|8720.8|8722.6|8719.8|2
1643605300000|2022-01-31 05:01:40|8722.3|8719.5|8722.7|8719.9|8722.9|8720.1|8722.3|8719.5|4
1643605310000|2022-01-31 05:01:50|8722.9|8720.1|8724.4|8721.6|8724.4|8721.6|8722.9|8720.1|7
1643605320000|2022-01-31 05:02:00|8724.7|8721.9|8723.9|8721.1|8724.7|8721.9|8723.9|8721.1|1
1643605330000|2022-01-31 05:02:10|8724.7|8721.9|8723.1|8720.3|8724.7|8721.9|8723.1|8720.3|7
1643605340000|2022-01-31 05:02:20|8724.3|8721.5|8721.9|8719.1|8725.1|8722.3|8721.9|8719.1|36
1643605370000|2022-01-31 05:02:50|||||||||1
1643605380000|2022-01-31 05:03:00|8722.5|8719.7|8721.9|8719.1|8722.9|8720.1|8721.9|8719.1|5
1643605390000|2022-01-31 05:03:10|8722.2|8719.4|8721.9|8719.1|8722.6|8719.8|8721.9|8719.1|2
1643605400000|2022-01-31 05:03:20|8722.4|8719.6|8721.9|8719.1|8722.7|8719.9|8721.9|8719.1|3
1643605420000|2022-01-31 05:03:40|8722.4|8719.6|8722.4|8719.6|8722.4|8719.6|8722.4|8719.6|3
1643605430000|2022-01-31 05:03:50|8721.6|8718.8|8720.4|8717.6|8721.6|8718.8|8719.9|8717.1|27
1643605440000|2022-01-31 05:04:00|8720.7|8717.9|8719.9|8717.1|8720.9|8718.1|8719.9|8717.1|4
1643605450000|2022-01-31 05:04:10|8719.6|8716.8|8717.9|8715.1|8719.6|8716.8|8717.9|8715.1|29
1643605460000|2022-01-31 05:04:20|8718.9|8716.1|8718.9|8716.1|8718.9|8716.1|8718.9|8716.1|6
1643605470000|2022-01-31 05:04:30|8718.5|8715.7|8718.4|8715.6|8718.9|8716.1|8717.9|8715.1|8
1643605480000|2022-01-31 05:04:40|8718.9|8716.1|8717.9|8715.1|8718.9|8716.1|8717.9|8715.1|13
1643605490000|2022-01-31 05:04:50|8718.2|8715.4|8718.9|8716.1|8718.9|8716.1|8718.2|8715.4|4
1643605500000|2022-01-31 05:05:00|8718.6|8715.8|8718.9|8716.1|8718.9|8716.1|8718.4|8715.6|2
1643605510000|2022-01-31 05:05:10|8719.9|8717.1|8718.9|8716.1|8719.9|8717.1|8718.9|8716.1|2
1643605520000|2022-01-31 05:05:20|||||||||3
1643605530000|2022-01-31 05:05:30|8719.4|8716.6|8718.9|8716.1|8719.6|8716.8|8718.9|8716.1|3
1643605550000|2022-01-31 05:05:50|8718.1|8715.3|8715.9|8713.1|8718.1|8715.3|8715.9|8713.1|34
1643605560000|2022-01-31 05:06:00|8716.1|8713.3|8716.9|8714.1|8717.4|8714.6|8716.1|8713.3|6
1643605570000|2022-01-31 05:06:10|8716.6|8713.8|8716.9|8714.1|8716.9|8714.1|8716.1|8713.3|13
1643605580000|2022-01-31 05:06:20|8716.4|8713.6|8715.9|8713.1|8716.9|8714.1|8714.9|8712.1|79
1643605590000|2022-01-31 05:06:30|||||||||1
1643605600000|2022-01-31 05:06:40|8716.2|8713.4|8715.9|8713.1|8716.9|8714.1|8715.9|8713.1|22
1643605610000|2022-01-31 05:06:50|8716.4|8713.6|8716.9|8714.1|8716.9|8714.1|8715.9|8713.1|3
1643605620000|2022-01-31 05:07:00|8716.4|8713.6|8716.9|8714.1|8716.9|8714.1|8715.9|8713.1|7
1643605630000|2022-01-31 05:07:10|||||||||2
1643605640000|2022-01-31 05:07:20|||||||||1
1643605650000|2022-01-31 05:07:30|8716.7|8713.9|8715.9|8713.1|8716.7|8713.9|8715.9|8713.1|35
1643605660000|2022-01-31 05:07:40|8716.2|8713.4|8715.9|8713.1|8716.4|8713.6|8715.9|8713.1|10
1643605670000|2022-01-31 05:07:50|8716.2|8713.4|8715.6|8712.8|8716.7|8713.9|8715.4|8712.6|8
1643605680000|2022-01-31 05:08:00|8715.9|8713.1|8715.9|8713.1|8717.4|8714.6|8715.9|8713.1|30
1643605690000|2022-01-31 05:08:10|8716.4|8713.6|8716.4|8713.6|8716.9|8714.1|8716.4|8713.6|5
1643605700000|2022-01-31 05:08:20|8716.9|8714.1|8715.9|8713.1|8716.9|8714.1|8715.9|8713.1|17
1643605710000|2022-01-31 05:08:30|8716.9|8714.1|8717.9|8715.1|8717.9|8715.1|8716.9|8714.1|12
1643605720000|2022-01-31 05:08:40|8717.6|8714.8|8717.9|8715.1|8717.9|8715.1|8717.1|8714.3|2
1643605740000|2022-01-31 05:09:00|8717.6|8714.8|8716.6|8713.8|8717.6|8714.8|8715.8|8713|22
1643605750000|2022-01-31 05:09:10|8716.3|8713.5|8715.8|8713|8716.6|8713.8|8715.8|8713|0
1643605760000|2022-01-31 05:09:20|8716.1|8713.3|8717.8|8715|8717.8|8715|8716.1|8713.3|6
1643605770000|2022-01-31 05:09:30|8717.1|8714.3|8717.8|8715|8717.8|8715|8716.8|8714|3
1643605780000|2022-01-31 05:09:40|8717.6|8714.8|8716.8|8714|8717.6|8714.8|8716.8|8714|1
1643605790000|2022-01-31 05:09:50|||||||||1
1643605800000|2022-01-31 05:10:00|8716.6|8713.8|8715.8|8713|8716.8|8714|8715.6|8712.8|13
1643605810000|2022-01-31 05:10:10|8717|8714.2|8717.8|8715|8717.8|8715|8716.8|8714|8
1643605820000|2022-01-31 05:10:20|8717.3|8714.5|8717.3|8714.5|8717.8|8715|8717.3|8714.5|4
1643605830000|2022-01-31 05:10:30|8717.1|8714.3|8717.8|8715|8717.8|8715|8716.8|8714|8
1643605840000|2022-01-31 05:10:40|8717.3|8714.5|8717.8|8715|8717.8|8715|8717.3|8714.5|2
1643605850000|2022-01-31 05:10:50|8717.5|8714.7|8717.8|8715|8718.8|8716|8717.3|8714.5|35
1643605860000|2022-01-31 05:11:00|8717.6|8714.8|8717.8|8715|8717.8|8715|8717|8714.2|11
1643605880000|2022-01-31 05:11:20|8718.1|8715.3|8717.8|8715|8718.1|8715.3|8717.8|8715|3
1643605890000|2022-01-31 05:11:30|8717.5|8714.7|8717.5|8714.7|8717.5|8714.7|8717.5|8714.7|1
1643605900000|2022-01-31 05:11:40|8717|8714.2|8717.8|8715|8717.8|8715|8717|8714.2|2
1643605920000|2022-01-31 05:12:00|8717.5|8714.7|8716.3|8713.5|8717.5|8714.7|8716.3|8713.5|2
1643605930000|2022-01-31 05:12:10|8716.6|8713.8|8716.3|8713.5|8716.8|8714|8716.3|8713.5|3
1643605940000|2022-01-31 05:12:20|8716.8|8714|8716.8|8714|8716.8|8714|8715.8|8713|6
1643605950000|2022-01-31 05:12:30|||||||||1
1643605960000|2022-01-31 05:12:40|8716|8713.2|8716.8|8714|8716.8|8714|8715.8|8713|4
1643605980000|2022-01-31 05:13:00|8717|8714.2|8716.3|8713.5|8717|8714.2|8716.3|8713.5|2
1643605990000|2022-01-31 05:13:10|8716|8713.2|8716.8|8714|8716.8|8714|8715.8|8713|1
1643606000000|2022-01-31 05:13:20|8717|8714.2|8717.8|8715|8717.8|8715|8716.8|8714|5
1643606010000|2022-01-31 05:13:30|8717.5|8714.7|8717.8|8715|8717.8|8715|8717.5|8714.7|2
1643606020000|2022-01-31 05:13:40|8718.3|8715.5|8717.8|8715|8718.8|8716|8717.8|8715|8
1643606030000|2022-01-31 05:13:50|||||||||2
1643606040000|2022-01-31 05:14:00|||||||||1
1643606050000|2022-01-31 05:14:10|||||||||1
1643606070000|2022-01-31 05:14:30|||||||||3
1643606100000|2022-01-31 05:15:00|||||||||2
1643606130000|2022-01-31 05:15:30|8718.1|8715.3|8718.4|8715.6|8718.6|8715.8|8718.1|8715.3|7
1643606140000|2022-01-31 05:15:40|8718.6|8715.8|8717.8|8715|8718.6|8715.8|8717.8|8715|2
1643606150000|2022-01-31 05:15:50|8718.1|8715.3|8718.6|8715.8|8718.6|8715.8|8718.1|8715.3|5
1643606160000|2022-01-31 05:16:00|8718.3|8715.5|8718.1|8715.3|8718.6|8715.8|8718.1|8715.3|1
1643606170000|2022-01-31 05:16:10|8718.6|8715.8|8718.6|8715.8|8718.6|8715.8|8718.1|8715.3|1
1643606180000|2022-01-31 05:16:20|8718.3|8715.5|8718.6|8715.8|8718.6|8715.8|8718.1|8715.3|3
1643606190000|2022-01-31 05:16:30|||||||||2
1643606210000|2022-01-31 05:16:50|8718.8|8716|8719.1|8716.3|8719.4|8716.6|8718.8|8716|13
1643606220000|2022-01-31 05:17:00|8718.8|8716|8718.8|8716|8718.8|8716|8718.8|8716|6
1643606230000|2022-01-31 05:17:10|8718.5|8715.7|8719.8|8717|8719.8|8717|8718.5|8715.7|5
1643606240000|2022-01-31 05:17:20|||||||||1
1643606250000|2022-01-31 05:17:30|||||||||2
1643606260000|2022-01-31 05:17:40|||||||||3
1643606280000|2022-01-31 05:18:00|8720|8717.2|8719.8|8717|8720|8717.2|8719.8|8717|1
1643606290000|2022-01-31 05:18:10|8719|8716.2|8718.8|8716|8719.5|8716.7|8718.5|8715.7|2
1643606300000|2022-01-31 05:18:20|8718|8715.2|8718.8|8716|8718.8|8716|8718|8715.2|6
1643606320000|2022-01-31 05:18:40|8719.1|8716.3|8719.1|8716.3|8719.1|8716.3|8718.8|8716|1
1643606340000|2022-01-31 05:19:00|8719.6|8716.8|8719.5|8716.7|8719.8|8717|8719.5|8716.7|7
1643606350000|2022-01-31 05:19:10|8719.8|8717|8719.8|8717|8719.8|8717|8719.1|8716.3|1
1643606360000|2022-01-31 05:19:20|8719.5|8716.7|8719.8|8717|8719.8|8717|8719.5|8716.7|2
1643606370000|2022-01-31 05:19:30|8719.5|8716.7|8719.8|8717|8719.8|8717|8719.2|8716.4|3
1643606380000|2022-01-31 05:19:40|||||||||2
1643606390000|2022-01-31 05:19:50|||||||||1
1643606400000|2022-01-31 05:20:00|||||||||1
1643606410000|2022-01-31 05:20:10|||||||||1
1643606420000|2022-01-31 05:20:20|||||||||1
1643606430000|2022-01-31 05:20:30|8720|8717.2|8720.1|8717.3|8720.3|8717.5|8719.8|8717|1
1643606440000|2022-01-31 05:20:40|8720.3|8717.5|8719.8|8717|8720.8|8718|8719.8|8717|10
1643606450000|2022-01-31 05:20:50|8720.1|8717.3|8720.3|8717.5|8720.8|8718|8720.1|8717.3|21
1643606460000|2022-01-31 05:21:00|8720.8|8718|8720.8|8718|8720.8|8718|8720|8717.2|8
1643606470000|2022-01-31 05:21:10|8720.5|8717.7|8719.8|8717|8720.5|8717.7|8719.8|8717|5
1643606480000|2022-01-31 05:21:20|8720.1|8717.3|8719.8|8717|8720.1|8717.3|8719.8|8717|0
1643606490000|2022-01-31 05:21:30|8720.1|8717.3|8720.1|8717.3|8720.1|8717.3|8719.8|8717|7
1643606500000|2022-01-31 05:21:40|8720.3|8717.5|8720.3|8717.5|8720.8|8718|8719.8|8717|2
1643606510000|2022-01-31 05:21:50|8720.6|8717.8|8720.8|8718|8720.8|8718|8720.6|8717.8|0
1643606530000|2022-01-31 05:22:10|||||||||1
1643606540000|2022-01-31 05:22:20|8721.8|8719|8721.1|8718.3|8721.8|8719|8720.8|8718|8
1643606550000|2022-01-31 05:22:30|8721.8|8719|8721.8|8719|8721.8|8719|8721.3|8718.5|3
1643606560000|2022-01-31 05:22:40|8722.1|8719.3|8719.8|8717|8722.1|8719.3|8719.3|8716.5|28
1643606570000|2022-01-31 05:22:50|8719.5|8716.7|8719.8|8717|8719.8|8717|8719.5|8716.7|6
1643606580000|2022-01-31 05:23:00|8720.1|8717.3|8720.1|8717.3|8720.1|8717.3|8720.1|8717.3|2
1643606590000|2022-01-31 05:23:10|8719.8|8717|8720.1|8717.3|8720.1|8717.3|8719.8|8717|0
1643606600000|2022-01-31 05:23:20|8720.8|8718|8720.8|8718|8720.8|8718|8720.8|8718|0
1643606610000|2022-01-31 05:23:30|8721.1|8718.3|8721.1|8718.3|8721.1|8718.3|8720.8|8718|14
1643606620000|2022-01-31 05:23:40|8721.5|8718.7|8721.8|8719|8721.8|8719|8721.5|8718.7|0
1643606630000|2022-01-31 05:23:50|8721.3|8718.5|8721.1|8718.3|8721.3|8718.5|8721|8718.2|5
1643606640000|2022-01-31 05:24:00|8721.8|8719|8720.8|8718|8721.8|8719|8720.8|8718|5
1643606650000|2022-01-31 05:24:10|8721.1|8718.3|8720.8|8718|8721.1|8718.3|8720.8|8718|0
1643606660000|2022-01-31 05:24:20|||||||||2
1643606670000|2022-01-31 05:24:30|8720|8717.2|8720.5|8717.7|8720.8|8718|8719.8|8717|5
1643606680000|2022-01-31 05:24:40|8720.2|8717.4|8720.3|8717.5|8720.3|8717.5|8719.8|8717|1
1643606690000|2022-01-31 05:24:50|8719.8|8717|8718.8|8716|8719.8|8717|8718.8|8716|9
1643606700000|2022-01-31 05:25:00|8719.1|8716.3|8719.8|8717|8719.8|8717|8719.1|8716.3|6
1643606710000|2022-01-31 05:25:10|8719.3|8716.5|8719.5|8716.7|8719.5|8716.7|8719|8716.2|5
1643606720000|2022-01-31 05:25:20|8719.2|8716.4|8719.3|8716.5|8719.3|8716.5|8719.2|8716.4|1
1643606730000|2022-01-31 05:25:30|8719.5|8716.7|8719.8|8717|8719.8|8717|8719.5|8716.7|0
1643606750000|2022-01-31 05:25:50|||||||||1
1643606780000|2022-01-31 05:26:20|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|3
1643606790000|2022-01-31 05:26:30|8719.2|8716.4|8719.5|8716.7|8719.5|8716.7|8718.8|8716|2
1643606800000|2022-01-31 05:26:40|8719.8|8717|8720.5|8717.7|8720.8|8718|8719.8|8717|1
1643606810000|2022-01-31 05:26:50|8720.3|8717.5|8720.3|8717.5|8720.5|8717.7|8719.8|8717|1
1643606820000|2022-01-31 05:27:00|8720.8|8718|8720.8|8718|8720.8|8718|8720.8|8718|0
1643606830000|2022-01-31 05:27:10|||||||||2
1643606850000|2022-01-31 05:27:30|8721.8|8719|8723.5|8720.7|8723.5|8720.7|8721.8|8719|26
1643606860000|2022-01-31 05:27:40|8723.8|8721|8722.8|8720|8723.8|8721|8722.8|8720|3
1643606870000|2022-01-31 05:27:50|||||||||9
1643606880000|2022-01-31 05:28:00|8722.2|8719.4|8721.3|8718.5|8722.2|8719.4|8720.8|8718|6
1643606890000|2022-01-31 05:28:10|8721.8|8719|8721.8|8719|8722|8719.2|8721.3|8718.5|3
1643606920000|2022-01-31 05:28:40|8722.3|8719.5|8721.8|8719|8722.3|8719.5|8721.8|8719|2
1643606930000|2022-01-31 05:28:50|8722.3|8719.5|8721.8|8719|8722.8|8720|8721.8|8719|7
1643606940000|2022-01-31 05:29:00|8722.1|8719.3|8721.8|8719|8722.5|8719.7|8721.8|8719|2
1643606950000|2022-01-31 05:29:10|8722.1|8719.3|8722.1|8719.3|8722.1|8719.3|8722.1|8719.3|2
1643606960000|2022-01-31 05:29:20|8723.3|8720.5|8722.8|8720|8723.3|8720.5|8722|8719.2|11
1643606970000|2022-01-31 05:29:30|8722.5|8719.7|8723.8|8721|8724.8|8722|8722.5|8719.7|12
1643606980000|2022-01-31 05:29:40|8724.3|8721.5|8724.8|8722|8724.8|8722|8723.8|8721|5
1643606990000|2022-01-31 05:29:50|8725.3|8722.5|8724|8721.2|8725.3|8722.5|8724|8721.2|49
1643607000000|2022-01-31 05:30:00|8723.8|8721|8724.8|8722|8724.8|8722|8723.8|8721|3
1643607010000|2022-01-31 05:30:10|||||||||1
1643607020000|2022-01-31 05:30:20|||||||||2
1643607030000|2022-01-31 05:30:30|8725.1|8722.3|8724.8|8722|8725.3|8722.5|8724.8|8722|0
1643607050000|2022-01-31 05:30:50|||||||||1
1643607060000|2022-01-31 05:31:00|8725.8|8723|8724.8|8722|8725.8|8723|8724.8|8722|12
1643607070000|2022-01-31 05:31:10|8723.8|8721|8724.6|8721.8|8724.6|8721.8|8723.8|8721|4
1643607080000|2022-01-31 05:31:20|8724.4|8721.6|8722.8|8720|8724.4|8721.6|8721.8|8719|17
1643607090000|2022-01-31 05:31:30|8723.1|8720.3|8723.8|8721|8723.8|8721|8723.1|8720.3|0
1643607100000|2022-01-31 05:31:40|8724.8|8722|8724.5|8721.7|8724.8|8722|8724.2|8721.4|14
1643607110000|2022-01-31 05:31:50|8724.2|8721.4|8723.8|8721|8724.2|8721.4|8723.8|8721|1
1643607120000|2022-01-31 05:32:00|8724.3|8721.5|8723.3|8720.5|8724.5|8721.7|8722.8|8720|11
1643607130000|2022-01-31 05:32:10|8723.6|8720.8|8722.8|8720|8723.8|8721|8722.8|8720|2
1643607140000|2022-01-31 05:32:20|8723|8720.2|8722.8|8720|8723.6|8720.8|8722.8|8720|6
1643607150000|2022-01-31 05:32:30|||||||||1
1643607170000|2022-01-31 05:32:50|||||||||1
1643607180000|2022-01-31 05:33:00|8722.5|8719.7|8722.8|8720|8722.8|8720|8722.5|8719.7|2
1643607190000|2022-01-31 05:33:10|8722.5|8719.7|8722.8|8720|8722.8|8720|8722.5|8719.7|0
1643607200000|2022-01-31 05:33:20|8722.5|8719.7|8722.8|8720|8722.8|8720|8722.5|8719.7|3
1643607220000|2022-01-31 05:33:40|8722.5|8719.7|8721.3|8718.5|8722.6|8719.8|8720.8|8718|10
1643607230000|2022-01-31 05:33:50|8721.8|8719|8720.8|8718|8721.8|8719|8720.8|8718|1
1643607240000|2022-01-31 05:34:00|8719.8|8717|8720.3|8717.5|8720.3|8717.5|8719.8|8717|11
1643607250000|2022-01-31 05:34:10|8720.8|8718|8721.8|8719|8722.5|8719.7|8720.8|8718|7
1643607260000|2022-01-31 05:34:20|||||||||1
1643607270000|2022-01-31 05:34:30|||||||||1
1643607280000|2022-01-31 05:34:40|8722.4|8719.6|8722.8|8720|8722.8|8720|8722.4|8719.6|14
1643607290000|2022-01-31 05:34:50|8722.5|8719.7|8722.8|8720|8722.8|8720|8722.3|8719.5|11
1643607300000|2022-01-31 05:35:00|8722.5|8719.7|8721.8|8719|8723|8720.2|8721.8|8719|2
1643607310000|2022-01-31 05:35:10|8722.5|8719.7|8722.5|8719.7|8722.5|8719.7|8721.8|8719|0
1643607320000|2022-01-31 05:35:20|8722.8|8720|8722.8|8720|8722.8|8720|8722.8|8720|0
1643607330000|2022-01-31 05:35:30|8722.5|8719.7|8722.8|8720|8722.8|8720|8721.8|8719|2
1643607360000|2022-01-31 05:36:00|||||||||1
1643607380000|2022-01-31 05:36:20|8723|8720.2|8722.8|8720|8723|8720.2|8722.8|8720|0
1643607390000|2022-01-31 05:36:30|8723|8720.2|8723.5|8720.7|8724|8721.2|8723|8720.2|2
1643607400000|2022-01-31 05:36:40|8723.8|8721|8724.8|8722|8724.8|8722|8723.8|8721|2
1643607410000|2022-01-31 05:36:50|8725|8722.2|8725.8|8723|8726|8723.2|8725|8722.2|55
1643607420000|2022-01-31 05:37:00|8726|8723.2|8725.8|8723|8726.6|8723.8|8725.8|8723|7
1643607430000|2022-01-31 05:37:10|8726|8723.2|8725.8|8723|8726.5|8723.7|8725.8|8723|4
1643607440000|2022-01-31 05:37:20|8725.2|8722.4|8725|8722.2|8725.8|8723|8725|8722.2|9
1643607450000|2022-01-31 05:37:30|||||||||1
1643607460000|2022-01-31 05:37:40|8725.5|8722.7|8725.8|8723|8725.8|8723|8725|8722.2|4
1643607470000|2022-01-31 05:37:50|8725.5|8722.7|8724.3|8721.5|8725.5|8722.7|8723.8|8721|16
1643607480000|2022-01-31 05:38:00|8723.8|8721|8723.8|8721|8724.5|8721.7|8723.8|8721|4
1643607490000|2022-01-31 05:38:10|8723.2|8720.4|8723.2|8720.4|8723.8|8721|8722.7|8719.9|8
1643607500000|2022-01-31 05:38:20|8723|8720.2|8723.2|8720.4|8723.7|8720.9|8722.7|8719.9|4
1643607510000|2022-01-31 05:38:30|8723.5|8720.7|8724.2|8721.4|8725.7|8722.9|8723.5|8720.7|8
1643607520000|2022-01-31 05:38:40|8724.5|8721.7|8724.2|8721.4|8724.7|8721.9|8724.2|8721.4|5
1643607530000|2022-01-31 05:38:50|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|8723.7|8720.9|3
1643607540000|2022-01-31 05:39:00|8724.5|8721.7|8724.7|8721.9|8726.5|8723.7|8724.2|8721.4|8
1643607550000|2022-01-31 05:39:10|8724.5|8721.7|8723.7|8720.9|8724.7|8721.9|8723.7|8720.9|21
1643607560000|2022-01-31 05:39:20|8724|8721.2|8724.4|8721.6|8724.7|8721.9|8723.7|8720.9|2
1643607570000|2022-01-31 05:39:30|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|8724.4|8721.6|4
1643607580000|2022-01-31 05:39:40|8725|8722.2|8725.7|8722.9|8726.7|8723.9|8724.7|8721.9|16
1643607590000|2022-01-31 05:39:50|8726|8723.2|8725.7|8722.9|8726.2|8723.4|8725.2|8722.4|6
1643607600000|2022-01-31 05:40:00|8725.4|8722.6|8726.7|8723.9|8726.7|8723.9|8724.5|8721.7|17
1643607610000|2022-01-31 05:40:10|8727|8724.2|8726.7|8723.9|8727|8724.2|8726.7|8723.9|5
1643607620000|2022-01-31 05:40:20|8726.4|8723.6|8725.2|8722.4|8726.4|8723.6|8725.2|8722.4|11
1643607630000|2022-01-31 05:40:30|8725.4|8722.6|8725.7|8722.9|8726.7|8723.9|8725.2|8722.4|9
1643607640000|2022-01-31 05:40:40|8725.4|8722.6|8725.7|8722.9|8725.7|8722.9|8725.4|8722.6|6
1643607650000|2022-01-31 05:40:50|8725.9|8723.1|8725.4|8722.6|8726.7|8723.9|8724.9|8722.1|7
1643607660000|2022-01-31 05:41:00|8725.1|8722.3|8725.4|8722.6|8726.7|8723.9|8724.7|8721.9|6
1643607670000|2022-01-31 05:41:10|8725.7|8722.9|8725.7|8722.9|8726.5|8723.7|8725.4|8722.6|8
1643607680000|2022-01-31 05:41:20|8725.4|8722.6|8725.7|8722.9|8725.7|8722.9|8725.4|8722.6|0
1643607710000|2022-01-31 05:41:50|||||||||1
1643607720000|2022-01-31 05:42:00|8725.4|8722.6|8726.7|8723.9|8726.7|8723.9|8725.4|8722.6|0
1643607730000|2022-01-31 05:42:10|8726.9|8724.1|8726.4|8723.6|8726.9|8724.1|8726.4|8723.6|0
1643607740000|2022-01-31 05:42:20|8726.7|8723.9|8726.7|8723.9|8726.7|8723.9|8726.1|8723.3|3
1643607750000|2022-01-31 05:42:30|8726.4|8723.6|8725.7|8722.9|8726.4|8723.6|8725.7|8722.9|1
1643607760000|2022-01-31 05:42:40|8725.2|8722.4|8724.9|8722.1|8725.7|8722.9|8724.9|8722.1|13
1643607770000|2022-01-31 05:42:50|8725.7|8722.9|8724.9|8722.1|8725.7|8722.9|8724.9|8722.1|3
1643607780000|2022-01-31 05:43:00|8725.4|8722.6|8725.7|8722.9|8725.7|8722.9|8725.4|8722.6|3
1643607790000|2022-01-31 05:43:10|8725.5|8722.7|8725.7|8722.9|8725.7|8722.9|8724.7|8721.9|11
1643607800000|2022-01-31 05:43:20|||||||||1
1643607810000|2022-01-31 05:43:30|8725.4|8722.6|8725.7|8722.9|8725.7|8722.9|8725.4|8722.6|4
1643607830000|2022-01-31 05:43:50|8725.4|8722.6|8724.9|8722.1|8725.4|8722.6|8724.9|8722.1|0
1643607840000|2022-01-31 05:44:00|8725.4|8722.6|8724.9|8722.1|8725.7|8722.9|8724.9|8722.1|9
1643607850000|2022-01-31 05:44:10|8725.4|8722.6|8725.7|8722.9|8725.7|8722.9|8725.4|8722.6|5
1643607880000|2022-01-31 05:44:40|8725.9|8723.1|8726.4|8723.6|8726.7|8723.9|8725.7|8722.9|3
1643607890000|2022-01-31 05:44:50|8727.4|8724.6|8726.9|8724.1|8727.4|8724.6|8726.9|8724.1|48
1643607910000|2022-01-31 05:45:10|8726.1|8723.3|8726.9|8724.1|8727.4|8724.6|8725.7|8722.9|21
1643607920000|2022-01-31 05:45:20|||||||||3
1643607930000|2022-01-31 05:45:30|8727.4|8724.6|8726.9|8724.1|8727.4|8724.6|8726.9|8724.1|17
1643607940000|2022-01-31 05:45:40|||||||||1
1643607950000|2022-01-31 05:45:50|8727.2|8724.4|8726.9|8724.1|8727.7|8724.9|8726.9|8724.1|2
1643607960000|2022-01-31 05:46:00|8726.6|8723.8|8724.7|8721.9|8726.6|8723.8|8724.4|8721.6|25
1643607980000|2022-01-31 05:46:20|||||||||2
1643607990000|2022-01-31 05:46:30|8724.4|8721.6|8724.4|8721.6|8724.4|8721.6|8724.4|8721.6|4
1643608000000|2022-01-31 05:46:40|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|8724.4|8721.6|0
1643608010000|2022-01-31 05:46:50|8724.4|8721.6|8724.7|8721.9|8724.7|8721.9|8724.4|8721.6|2
1643608020000|2022-01-31 05:47:00|8724.4|8721.6|8724.4|8721.6|8724.7|8721.9|8724.4|8721.6|0
1643608030000|2022-01-31 05:47:10|8724.1|8721.3|8723.7|8720.9|8724.7|8721.9|8723.7|8720.9|4
1643608050000|2022-01-31 05:47:30|8724|8721.2|8724.7|8721.9|8724.7|8721.9|8724|8721.2|1
1643608060000|2022-01-31 05:47:40|8724.4|8721.6|8724.7|8721.9|8724.7|8721.9|8724.2|8721.4|0
1643608070000|2022-01-31 05:47:50|8724.3|8721.5|8723.7|8720.9|8724.3|8721.5|8723.7|8720.9|2
1643608080000|2022-01-31 05:48:00|8724.4|8721.6|8723.7|8720.9|8724.4|8721.6|8723.7|8720.9|7
1643608090000|2022-01-31 05:48:10|||||||||1
1643608100000|2022-01-31 05:48:20|||||||||1
1643608110000|2022-01-31 05:48:30|8723.1|8720.3|8722.7|8719.9|8723.1|8720.3|8722.7|8719.9|13
1643608120000|2022-01-31 05:48:40|8722.2|8719.4|8722.7|8719.9|8722.9|8720.1|8722.2|8719.4|27
1643608130000|2022-01-31 05:48:50|8722.4|8719.6|8722.7|8719.9|8722.9|8720.1|8721.9|8719.1|13
1643608140000|2022-01-31 05:49:00|8723.7|8720.9|8723.7|8720.9|8723.7|8720.9|8723|8720.2|9
1643608150000|2022-01-31 05:49:10|8723.4|8720.6|8723.7|8720.9|8723.7|8720.9|8722.7|8719.9|0
1643608160000|2022-01-31 05:49:20|8723.4|8720.6|8723.4|8720.6|8723.7|8720.9|8722.7|8719.9|3
1643608170000|2022-01-31 05:49:30|8723.7|8720.9|8723.7|8720.9|8723.7|8720.9|8723.2|8720.4|1
1643608180000|2022-01-31 05:49:40|8723.4|8720.6|8722.7|8719.9|8723.4|8720.6|8722.7|8719.9|4
1643608190000|2022-01-31 05:49:50|8723.4|8720.6|8722.7|8719.9|8723.7|8720.9|8722.7|8719.9|1
1643608200000|2022-01-31 05:50:00|8723.5|8720.7|8723.7|8720.9|8723.7|8720.9|8722.7|8719.9|3
1643608210000|2022-01-31 05:50:10|8722.7|8719.9|8722.7|8719.9|8723.1|8720.3|8722.1|8719.3|9
1643608220000|2022-01-31 05:50:20|8722.9|8720.1|8721.7|8718.9|8722.9|8720.1|8721.7|8718.9|1
1643608230000|2022-01-31 05:50:30|8722.7|8719.9|8721.7|8718.9|8722.7|8719.9|8721.7|8718.9|5
1643608250000|2022-01-31 05:50:50|8722.4|8719.6|8722.7|8719.9|8722.7|8719.9|8721.7|8718.9|4
1643608260000|2022-01-31 05:51:00|8723.7|8720.9|8722.7|8719.9|8723.7|8720.9|8722.7|8719.9|14
1643608270000|2022-01-31 05:51:10|8723.4|8720.6|8722.7|8719.9|8723.7|8720.9|8722.7|8719.9|4
1643608280000|2022-01-31 05:51:20|8722.4|8719.6|8720.7|8717.9|8722.4|8719.6|8720.7|8717.9|20
1643608290000|2022-01-31 05:51:30|8721|8718.2|8722.9|8720.1|8722.9|8720.1|8721|8718.2|8
1643608300000|2022-01-31 05:51:40|8722.6|8719.8|8722.6|8719.8|8722.9|8720.1|8722.6|8719.8|0
1643608310000|2022-01-31 05:51:50|8722.9|8720.1|8722.9|8720.1|8723.1|8720.3|8722.9|8720.1|0
1643608320000|2022-01-31 05:52:00|8723.1|8720.3|8723.9|8721.1|8723.9|8721.1|8722.9|8720.1|5
1643608330000|2022-01-31 05:52:10|8723.7|8720.9|8723.7|8720.9|8723.7|8720.9|8723.7|8720.9|0
1643608340000|2022-01-31 05:52:20|8723.4|8720.6|8723.7|8720.9|8723.7|8720.9|8723.4|8720.6|2
1643608360000|2022-01-31 05:52:40|8724.7|8721.9|8723.7|8720.9|8724.7|8721.9|8723.7|8720.9|15
1643608370000|2022-01-31 05:52:50|8722.7|8719.9|8723.4|8720.6|8723.4|8720.6|8722.7|8719.9|1
1643608380000|2022-01-31 05:53:00|8723.1|8720.3|8723.4|8720.6|8723.7|8720.9|8723|8720.2|2
1643608390000|2022-01-31 05:53:10|8723.7|8720.9|8722.7|8719.9|8723.7|8720.9|8722.7|8719.9|7
1643608400000|2022-01-31 05:53:20|8723.4|8720.6|8723.4|8720.6|8723.7|8720.9|8723.4|8720.6|1
1643608410000|2022-01-31 05:53:30|8723.7|8720.9|8723.2|8720.4|8723.7|8720.9|8722.7|8719.9|1
1643608420000|2022-01-31 05:53:40|8723.5|8720.7|8722.7|8719.9|8723.7|8720.9|8722.7|8719.9|0
1643608430000|2022-01-31 05:53:50|8722.9|8720.1|8723.7|8720.9|8723.7|8720.9|8722.9|8720.1|2
1643608440000|2022-01-31 05:54:00|8723.4|8720.6|8723.7|8720.9|8723.7|8720.9|8723.4|8720.6|1
1643608450000|2022-01-31 05:54:10|8724.3|8721.5|8727.9|8725.1|8727.9|8725.1|8724.3|8721.5|40
1643608460000|2022-01-31 05:54:20|8727.5|8724.7|8727.7|8724.9|8727.7|8724.9|8726.9|8724.1|8
1643608470000|2022-01-31 05:54:30|8727.4|8724.6|8726.9|8724.1|8727.4|8724.6|8726.9|8724.1|12
1643608480000|2022-01-31 05:54:40|8727.4|8724.6|8727.7|8724.9|8727.7|8724.9|8726.9|8724.1|3
1643608490000|2022-01-31 05:54:50|||||||||1
1643608500000|2022-01-31 05:55:00|8726.9|8724.1|8727.4|8724.6|8727.4|8724.6|8726.9|8724.1|8
1643608510000|2022-01-31 05:55:10|8727.7|8724.9|8727.4|8724.6|8727.7|8724.9|8726.9|8724.1|1
1643608520000|2022-01-31 05:55:20|8727.7|8724.9|8727.7|8724.9|8727.7|8724.9|8727.4|8724.6|3
1643608540000|2022-01-31 05:55:40|||||||||1
1643608560000|2022-01-31 05:56:00|8727.1|8724.3|8727.7|8724.9|8727.7|8724.9|8727.1|8724.3|6
1643608570000|2022-01-31 05:56:10|8727.4|8724.6|8727.7|8724.9|8727.7|8724.9|8727.4|8724.6|3
1643608580000|2022-01-31 05:56:20|8728.7|8725.9|8728.1|8725.3|8728.9|8726.1|8728.1|8725.3|15
1643608600000|2022-01-31 05:56:40|8727.8|8725|8725.9|8723.1|8727.8|8725|8725.9|8723.1|17
1643608610000|2022-01-31 05:56:50|8726.4|8723.6|8726.1|8723.3|8726.4|8723.6|8726.1|8723.3|2
1643608620000|2022-01-31 05:57:00|8725.9|8723.1|8725.9|8723.1|8725.9|8723.1|8725.6|8722.8|4
1643608630000|2022-01-31 05:57:10|8725.6|8722.8|8724.9|8722.1|8725.6|8722.8|8724.9|8722.1|3
1643608650000|2022-01-31 05:57:30|8725.2|8722.4|8724.9|8722.1|8725.6|8722.8|8724.9|8722.1|7
1643608660000|2022-01-31 05:57:40|8724.1|8721.3|8724.9|8722.1|8724.9|8722.1|8724.1|8721.3|6
1643608670000|2022-01-31 05:57:50|8725.1|8722.3|8724.9|8722.1|8725.1|8722.3|8724.9|8722.1|0
1643608680000|2022-01-31 05:58:00|8725.4|8722.6|8724.9|8722.1|8725.9|8723.1|8724.9|8722.1|4
1643608690000|2022-01-31 05:58:10|8724.6|8721.8|8724.9|8722.1|8725.4|8722.6|8724.6|8721.8|1
1643608700000|2022-01-31 05:58:20|||||||||1
1643608710000|2022-01-31 05:58:30|8725.4|8722.6|8725.4|8722.6|8725.4|8722.6|8725.4|8722.6|1
1643608720000|2022-01-31 05:58:40|8725.1|8722.3|8724.9|8722.1|8725.1|8722.3|8724.9|8722.1|0
1643608730000|2022-01-31 05:58:50|8725.1|8722.3|8725.9|8723.1|8725.9|8723.1|8725.1|8722.3|0
1643608740000|2022-01-31 05:59:00|8725.6|8722.8|8725.6|8722.8|8725.6|8722.8|8725.6|8722.8|1
1643608750000|2022-01-31 05:59:10|8725.1|8722.3|8725.3|8722.5|8725.9|8723.1|8725.1|8722.3|2
1643608760000|2022-01-31 05:59:20|8725.1|8722.3|8724.9|8722.1|8725.1|8722.3|8724.9|8722.1|0
1643608770000|2022-01-31 05:59:30|8724.6|8721.8|8724.9|8722.1|8724.9|8722.1|8724.6|8721.8|2
1643608780000|2022-01-31 05:59:40|8725.1|8722.3|8725.1|8722.3|8725.1|8722.3|8724.9|8722.1|3
1643608790000|2022-01-31 05:59:50|8724.6|8721.8|8724.6|8721.8|8725.7|8722.9|8724.3|8721.5|16
1643608800000|2022-01-31 06:00:00|8724.9|8722.1|8725.1|8722.3|8725.1|8722.3|8724.8|8722|4
1643608810000|2022-01-31 06:00:10|8724.8|8722|8723.1|8720.3|8725.1|8722.3|8723.1|8720.3|10
1643608820000|2022-01-31 06:00:20|8722.9|8720.1|8723.1|8720.3|8723.1|8720.3|8722.9|8720.1|0
1643608830000|2022-01-31 06:00:30|8723.7|8720.9|8724.4|8721.6|8724.9|8722.1|8723.6|8720.8|5
1643608840000|2022-01-31 06:00:40|8724.7|8721.9|8725.6|8722.8|8725.9|8723.1|8724.7|8721.9|9
1643608850000|2022-01-31 06:00:50|8725.9|8723.1|8726.9|8724.1|8726.9|8724.1|8725.9|8723.1|8
1643608860000|2022-01-31 06:01:00|8726.1|8723.3|8726.4|8723.6|8726.4|8723.6|8726.1|8723.3|5
1643608870000|2022-01-31 06:01:10|8726.6|8723.8|8726.6|8723.8|8726.9|8724.1|8726.3|8723.5|3
1643608880000|2022-01-31 06:01:20|8726.9|8724.1|8726.8|8724|8727.1|8724.3|8726.6|8723.8|8
1643608890000|2022-01-31 06:01:30|8727.1|8724.3|8726.1|8723.3|8727.1|8724.3|8726.1|8723.3|8
1643608910000|2022-01-31 06:01:50|8725.8|8723|8725.9|8723.1|8725.9|8723.1|8725.1|8722.3|11
1643608920000|2022-01-31 06:02:00|8726.2|8723.4|8725.9|8723.1|8726.2|8723.4|8725.9|8723.1|4
1643608940000|2022-01-31 06:02:20|8725.3|8722.5|8725.1|8722.3|8725.3|8722.5|8724.9|8722.1|1
1643608950000|2022-01-31 06:02:30|8724.9|8722.1|8724.4|8721.6|8724.9|8722.1|8724.4|8721.6|4
1643608960000|2022-01-31 06:02:40|8724.1|8721.3|8722.9|8720.1|8724.1|8721.3|8722.9|8720.1|2
1643608970000|2022-01-31 06:02:50|8723.1|8720.3|8722.6|8719.8|8723.9|8721.1|8722.4|8719.6|10
1643608980000|2022-01-31 06:03:00|8722.9|8720.1|8721.9|8719.1|8723.7|8720.9|8721.9|8719.1|11
1643608990000|2022-01-31 06:03:10|||||||||3
1643609000000|2022-01-31 06:03:20|8721.6|8718.8|8721.2|8718.4|8721.7|8718.9|8720.7|8717.9|17
1643609010000|2022-01-31 06:03:30|8721.4|8718.6|8721.9|8719.1|8721.9|8719.1|8721.4|8718.6|1
1643609020000|2022-01-31 06:03:40|8721.6|8718.8|8721.7|8718.9|8721.7|8718.9|8721.2|8718.4|1
1643609040000|2022-01-31 06:04:00|||||||||5
1643609050000|2022-01-31 06:04:10|8721.4|8718.6|8720.9|8718.1|8721.4|8718.6|8720.6|8717.8|12
1643609060000|2022-01-31 06:04:20|8721.1|8718.3|8720.1|8717.3|8721.1|8718.3|8720.1|8717.3|8
1643609070000|2022-01-31 06:04:30|8720.7|8717.9|8722.1|8719.3|8722.1|8719.3|8720.7|8717.9|26
1643609080000|2022-01-31 06:04:40|8722.7|8719.9|8722.1|8719.3|8722.9|8720.1|8722.1|8719.3|3
1643609090000|2022-01-31 06:04:50|8722.7|8719.9|8722.4|8719.6|8722.7|8719.9|8722.4|8719.6|6
1643609100000|2022-01-31 06:05:00|8722.7|8719.9|8721.6|8718.8|8722.7|8719.9|8721.4|8718.6|5
1643609110000|2022-01-31 06:05:10|8721.9|8719.1|8721.1|8718.3|8721.9|8719.1|8721.1|8718.3|2
1643609130000|2022-01-31 06:05:30|8720.9|8718.1|8720.9|8718.1|8720.9|8718.1|8720.9|8718.1|6
1643609140000|2022-01-31 06:05:40|8721.1|8718.3|8720.6|8717.8|8721.1|8718.3|8720.3|8717.5|3
1643609160000|2022-01-31 06:06:00|8720.9|8718.1|8720.6|8717.8|8720.9|8718.1|8720.3|8717.5|3
1643609180000|2022-01-31 06:06:20|8720.9|8718.1|8721.1|8718.3|8721.1|8718.3|8720.9|8718.1|0
1643609190000|2022-01-31 06:06:30|8721.4|8718.6|8722.9|8720.1|8723.1|8720.3|8721.4|8718.6|5
1643609200000|2022-01-31 06:06:40|8723.1|8720.3|8722.6|8719.8|8723.1|8720.3|8722.6|8719.8|1
1643609210000|2022-01-31 06:06:50|8722.9|8720.1|8723.1|8720.3|8723.1|8720.3|8722.9|8720.1|5
1643609220000|2022-01-31 06:07:00|8722.9|8720.1|8722.9|8720.1|8723.1|8720.3|8722.9|8720.1|2
1643609230000|2022-01-31 06:07:10|8722.7|8719.9|8722.6|8719.8|8722.7|8719.9|8721.9|8719.1|2
1643609240000|2022-01-31 06:07:20|8722.3|8719.5|8721.1|8718.3|8722.3|8719.5|8721.1|8718.3|3
1643609250000|2022-01-31 06:07:30|8721.7|8718.9|8721.9|8719.1|8721.9|8719.1|8721.7|8718.9|0
1643609260000|2022-01-31 06:07:40|8721.6|8718.8|8721.9|8719.1|8721.9|8719.1|8721.6|8718.8|1
1643609270000|2022-01-31 06:07:50|8721.6|8718.8|8720.9|8718.1|8721.6|8718.8|8720.9|8718.1|0
1643609280000|2022-01-31 06:08:00|8720.1|8717.3|8720.6|8717.8|8720.9|8718.1|8720.1|8717.3|17
1643609290000|2022-01-31 06:08:10|8720.9|8718.1|8720.6|8717.8|8720.9|8718.1|8720.6|8717.8|1
1643609300000|2022-01-31 06:08:20|8720.9|8718.1|8720.6|8717.8|8720.9|8718.1|8720.3|8717.5|3
1643609310000|2022-01-31 06:08:30|8720.3|8717.5|8720.9|8718.1|8720.9|8718.1|8720.1|8717.3|1
1643609320000|2022-01-31 06:08:40|8720.6|8717.8|8720.1|8717.3|8720.9|8718.1|8720.1|8717.3|5
1643609330000|2022-01-31 06:08:50|8719.1|8716.3|8719.3|8716.5|8719.8|8717|8719.1|8716.3|28
1643609340000|2022-01-31 06:09:00|8719.1|8716.3|8718.8|8716|8719.6|8716.8|8718.8|8716|4
1643609350000|2022-01-31 06:09:10|8718.6|8715.8|8718.8|8716|8718.8|8716|8718.1|8715.3|4
1643609360000|2022-01-31 06:09:20|8718.6|8715.8|8718.8|8716|8718.8|8716|8718.6|8715.8|4
1643609370000|2022-01-31 06:09:30|8718.6|8715.8|8718.6|8715.8|8718.8|8716|8718.3|8715.5|7
1643609380000|2022-01-31 06:09:40|8718.3|8715.5|8719.8|8717|8719.8|8717|8718.1|8715.3|19
1643609390000|2022-01-31 06:09:50|8720.1|8717.3|8720.6|8717.8|8720.6|8717.8|8720.1|8717.3|6
1643609400000|2022-01-31 06:10:00|8721.6|8718.8|8721.8|8719|8722.1|8719.3|8721.6|8718.8|5
1643609410000|2022-01-31 06:10:10|8721.5|8718.7|8721.5|8718.7|8721.8|8719|8721|8718.2|4
1643609420000|2022-01-31 06:10:20|8721.3|8718.5|8721.5|8718.7|8721.5|8718.7|8721|8718.2|3
1643609430000|2022-01-31 06:10:30|8721.3|8718.5|8719.8|8717|8721.3|8718.5|8719.6|8716.8|9
1643609440000|2022-01-31 06:10:40|8719|8716.2|8718.8|8716|8719.5|8716.7|8718.5|8715.7|4
1643609450000|2022-01-31 06:10:50|8718.5|8715.7|8718.8|8716|8718.8|8716|8718.5|8715.7|2
1643609460000|2022-01-31 06:11:00|8718.5|8715.7|8717.5|8714.7|8718.5|8715.7|8717.3|8714.5|12
1643609470000|2022-01-31 06:11:10|8717.3|8714.5|8716.8|8714|8717.5|8714.7|8716.8|8714|1
1643609480000|2022-01-31 06:11:20|8717.8|8715|8716.8|8714|8717.8|8715|8716.8|8714|15
1643609490000|2022-01-31 06:11:30|8717.1|8714.3|8716.8|8714|8717.1|8714.3|8716.8|8714|3
1643609500000|2022-01-31 06:11:40|8717.8|8715|8717.3|8714.5|8717.8|8715|8717.3|8714.5|8
1643609510000|2022-01-31 06:11:50|8717|8714.2|8717.8|8715|8717.8|8715|8717|8714.2|4
1643609520000|2022-01-31 06:12:00|8717.3|8714.5|8716.8|8714|8717.8|8715|8716.8|8714|10
1643609550000|2022-01-31 06:12:30|8716.5|8713.7|8716|8713.2|8716.5|8713.7|8716|8713.2|9
1643609560000|2022-01-31 06:12:40|8716.2|8713.4|8716.5|8713.7|8717|8714.2|8716.2|8713.4|8
1643609570000|2022-01-31 06:12:50|8716|8713.2|8717.1|8714.3|8717.4|8714.6|8716|8713.2|6
1643609580000|2022-01-31 06:13:00|8716.8|8714|8716.8|8714|8716.8|8714|8716.8|8714|2
1643609590000|2022-01-31 06:13:10|||||||||3
1643609610000|2022-01-31 06:13:30|||||||||1
1643609630000|2022-01-31 06:13:50|8717.1|8714.3|8717.8|8715|8717.8|8715|8717.1|8714.3|4
1643609640000|2022-01-31 06:14:00|8718.1|8715.3|8718.3|8715.5|8719|8716.2|8718.1|8715.3|5
1643609650000|2022-01-31 06:14:10|8718|8715.2|8718.5|8715.7|8718.5|8715.7|8717.5|8714.7|6
1643609660000|2022-01-31 06:14:20|8718|8715.2|8717.8|8715|8718|8715.2|8717.8|8715|1
1643609670000|2022-01-31 06:14:30|8718|8715.2|8719.5|8716.7|8719.5|8716.7|8718|8715.2|4
1643609680000|2022-01-31 06:14:40|8719.8|8717|8719.8|8717|8720|8717.2|8719.5|8716.7|0
1643609690000|2022-01-31 06:14:50|8720|8717.2|8719.8|8717|8720|8717.2|8719.8|8717|1
1643609710000|2022-01-31 06:15:10|8719|8716.2|8719.8|8717|8719.8|8717|8719|8716.2|7
1643609730000|2022-01-31 06:15:30|8720|8717.2|8721.3|8718.5|8721.8|8719|8720|8717.2|9
1643609740000|2022-01-31 06:15:40|8721.6|8718.8|8720.8|8718|8721.6|8718.8|8720.8|8718|3
1643609750000|2022-01-31 06:15:50|||||||||1
1643609760000|2022-01-31 06:16:00|8721.1|8718.3|8721.3|8718.5|8721.6|8718.8|8721|8718.2|1
1643609770000|2022-01-31 06:16:10|8721|8718.2|8721.3|8718.5|8721.3|8718.5|8721|8718.2|1
1643609780000|2022-01-31 06:16:20|8721.6|8718.8|8721.6|8718.8|8721.8|8719|8721|8718.2|6
1643609790000|2022-01-31 06:16:30|8721.9|8719.1|8721.8|8719|8721.9|8719.1|8721.3|8718.5|2
1643609800000|2022-01-31 06:16:40|8721.5|8718.7|8721.8|8719|8721.8|8719|8721.5|8718.7|1
1643609810000|2022-01-31 06:16:50|8722.1|8719.3|8721.8|8719|8722.1|8719.3|8721.8|8719|1
1643609820000|2022-01-31 06:17:00|8722|8719.2|8722|8719.2|8722|8719.2|8721.8|8719|0
1643609830000|2022-01-31 06:17:10|8722.3|8719.5|8722.5|8719.7|8722.8|8720|8722.3|8719.5|3
1643609840000|2022-01-31 06:17:20|8722.8|8720|8722.3|8719.5|8722.8|8720|8722.2|8719.4|3
1643609850000|2022-01-31 06:17:30|8722.5|8719.7|8722.3|8719.5|8722.8|8720|8722.3|8719.5|1
1643609860000|2022-01-31 06:17:40|8722.6|8719.8|8722.3|8719.5|8722.6|8719.8|8722.3|8719.5|2
1643609870000|2022-01-31 06:17:50|8722.6|8719.8|8722.6|8719.8|8722.6|8719.8|8722.3|8719.5|0
1643609880000|2022-01-31 06:18:00|8722.9|8720.1|8723.1|8720.3|8723.3|8720.5|8722.6|8719.8|3
1643609890000|2022-01-31 06:18:10|8723.6|8720.8|8723.6|8720.8|8724|8721.2|8723.1|8720.3|6
1643609900000|2022-01-31 06:18:20|8723.8|8721|8724.6|8721.8|8724.6|8721.8|8723.8|8721|2
1643609910000|2022-01-31 06:18:30|8724.3|8721.5|8723.6|8720.8|8724.6|8721.8|8723.6|8720.8|2
1643609920000|2022-01-31 06:18:40|8723.8|8721|8723.6|8720.8|8724.6|8721.8|8723.6|8720.8|6
1643609930000|2022-01-31 06:18:50|8723.9|8721.1|8723.6|8720.8|8724|8721.2|8723.6|8720.8|0
1643609940000|2022-01-31 06:19:00|8724.1|8721.3|8724.6|8721.8|8724.6|8721.8|8724.1|8721.3|0
1643609950000|2022-01-31 06:19:10|||||||||1
1643609960000|2022-01-31 06:19:20|8724|8721.2|8724.1|8721.3|8724.1|8721.3|8723.6|8720.8|2
1643609970000|2022-01-31 06:19:30|8723.8|8721|8723.6|8720.8|8724.6|8721.8|8723.6|8720.8|2
1643609980000|2022-01-31 06:19:40|8724.1|8721.3|8724.6|8721.8|8724.6|8721.8|8724.1|8721.3|1
1643609990000|2022-01-31 06:19:50|8724.3|8721.5|8723.6|8720.8|8724.3|8721.5|8723.6|8720.8|1
1643610000000|2022-01-31 06:20:00|8724.6|8721.8|8722.6|8719.8|8724.6|8721.8|8722.6|8719.8|13
1643610020000|2022-01-31 06:20:20|||||||||1
1643610040000|2022-01-31 06:20:40|||||||||2
1643610050000|2022-01-31 06:20:50|8722.9|8720.1|8724.6|8721.8|8724.6|8721.8|8722.9|8720.1|8
1643610060000|2022-01-31 06:21:00|8725.1|8722.3|8724.6|8721.8|8725.6|8722.8|8724.6|8721.8|4
1643610070000|2022-01-31 06:21:10|8725.1|8722.3|8724|8721.2|8725.1|8722.3|8723|8720.2|23
1643610080000|2022-01-31 06:21:20|8724.6|8721.8|8724.8|8722|8724.8|8722|8724|8721.2|7
1643610090000|2022-01-31 06:21:30|8724|8721.2|8725|8722.2|8725.3|8722.5|8724|8721.2|18
1643610100000|2022-01-31 06:21:40|8724.8|8722|8724.8|8722|8724.8|8722|8724.8|8722|0
1643610110000|2022-01-31 06:21:50|8724.5|8721.7|8724.8|8722|8724.8|8722|8724.3|8721.5|1
1643610120000|2022-01-31 06:22:00|8725|8722.2|8725.8|8723|8725.8|8723|8725|8722.2|6
1643610130000|2022-01-31 06:22:10|8725.5|8722.7|8724.8|8722|8725.5|8722.7|8724.8|8722|3
1643610150000|2022-01-31 06:22:30|8725|8722.2|8724.8|8722|8725.8|8723|8724.8|8722|2
1643610160000|2022-01-31 06:22:40|||||||||1
1643610170000|2022-01-31 06:22:50|8724.6|8721.8|8724.8|8722|8724.8|8722|8724|8721.2|4
1643610180000|2022-01-31 06:23:00|8724.5|8721.7|8724.8|8722|8724.8|8722|8724|8721.2|1
1643610190000|2022-01-31 06:23:10|||||||||2
1643610200000|2022-01-31 06:23:20|8725.5|8722.7|8726|8723.2|8726.8|8724|8725|8722.2|21
1643610210000|2022-01-31 06:23:30|8726.3|8723.5|8726.8|8724|8727|8724.2|8726.3|8723.5|1
1643610220000|2022-01-31 06:23:40|8727|8724.2|8727|8724.2|8728|8725.2|8726|8723.2|7
1643610230000|2022-01-31 06:23:50|8727.3|8724.5|8727|8724.2|8727.8|8725|8727|8724.2|8
1643610240000|2022-01-31 06:24:00|8726.7|8723.9|8727|8724.2|8727.7|8724.9|8726.7|8723.9|9
1643610250000|2022-01-31 06:24:10|8727.3|8724.5|8728|8725.2|8728|8725.2|8727|8724.2|8
1643610260000|2022-01-31 06:24:20|8727.7|8724.9|8727.5|8724.7|8728|8725.2|8727|8724.2|9
1643610270000|2022-01-31 06:24:30|8728|8725.2|8727|8724.2|8728|8725.2|8727|8724.2|2
1643610280000|2022-01-31 06:24:40|8727.3|8724.5|8727|8724.2|8728|8725.2|8727|8724.2|2
1643610290000|2022-01-31 06:24:50|8727.5|8724.7|8728|8725.2|8728|8725.2|8727.5|8724.7|0
1643610300000|2022-01-31 06:25:00|8727.4|8724.6|8727.3|8724.5|8727.4|8724.6|8727|8724.2|2
1643610310000|2022-01-31 06:25:10|8727|8724.2|8726.5|8723.7|8727|8724.2|8726|8723.2|5
1643610320000|2022-01-31 06:25:20|8727|8724.2|8727.5|8724.7|8727.5|8724.7|8726|8723.2|8
1643610330000|2022-01-31 06:25:30|8727|8724.2|8727.7|8724.9|8728|8725.2|8727|8724.2|0
1643610340000|2022-01-31 06:25:40|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|0
1643610350000|2022-01-31 06:25:50|8727.3|8724.5|8727|8724.2|8727.5|8724.7|8727|8724.2|2
1643610360000|2022-01-31 06:26:00|8727.3|8724.5|8727.5|8724.7|8727.5|8724.7|8726|8723.2|11
1643610370000|2022-01-31 06:26:10|8727|8724.2|8727.5|8724.7|8727.5|8724.7|8727|8724.2|0
1643610390000|2022-01-31 06:26:30|8727.2|8724.4|8726|8723.2|8727.2|8724.4|8725.5|8722.7|6
1643610400000|2022-01-31 06:26:40|8726.5|8723.7|8729.6|8726.8|8730.6|8727.8|8726.5|8723.7|145
1643610410000|2022-01-31 06:26:50|8730.1|8727.3|8729.6|8726.8|8730.6|8727.8|8729.6|8726.8|10
1643610420000|2022-01-31 06:27:00|||||||||3
1643610440000|2022-01-31 06:27:20|8729.9|8727.1|8730.1|8727.3|8730.1|8727.3|8729.9|8727.1|3
1643610450000|2022-01-31 06:27:30|8729.8|8727|8729.6|8726.8|8729.8|8727|8729.6|8726.8|3
1643610460000|2022-01-31 06:27:40|8728.8|8726|8728.6|8725.8|8728.8|8726|8728.6|8725.8|5
1643610470000|2022-01-31 06:27:50|8727.8|8725|8727.8|8725|8727.8|8725|8727.8|8725|2
1643610480000|2022-01-31 06:28:00|8728.3|8725.5|8727.8|8725|8728.8|8726|8727.8|8725|2
1643610490000|2022-01-31 06:28:10|8727.6|8724.8|8729.3|8726.5|8729.6|8726.8|8727.6|8724.8|11
1643610500000|2022-01-31 06:28:20|8729|8726.2|8730|8727.2|8730.8|8728|8728.8|8726|15
1643610510000|2022-01-31 06:28:30|8729.6|8726.8|8730|8727.2|8730|8727.2|8729.6|8726.8|5
1643610520000|2022-01-31 06:28:40|8729.8|8727|8729.8|8727|8729.8|8727|8729.8|8727|0
1643610530000|2022-01-31 06:28:50|8731|8728.2|8732.8|8730|8732.8|8730|8731|8728.2|19
1643610540000|2022-01-31 06:29:00|8732|8729.2|8732.8|8730|8732.8|8730|8731.8|8729|7
1643610550000|2022-01-31 06:29:10|8732.2|8729.4|8732.8|8730|8732.8|8730|8731.8|8729|3
1643610560000|2022-01-31 06:29:20|8732.5|8729.7|8732.5|8729.7|8732.8|8730|8732.5|8729.7|3
1643610570000|2022-01-31 06:29:30|8732.2|8729.4|8731.8|8729|8732.2|8729.4|8731.8|8729|1
1643610580000|2022-01-31 06:29:40|8732.3|8729.5|8732.3|8729.5|8732.3|8729.5|8731.8|8729|4
1643610590000|2022-01-31 06:29:50|8732.6|8729.8|8732.6|8729.8|8732.8|8730|8732.5|8729.7|7
1643610600000|2022-01-31 06:30:00|8732.3|8729.5|8733.3|8730.5|8733.3|8730.5|8732.3|8729.5|11
1643610610000|2022-01-31 06:30:10|8733|8730.2|8732.5|8729.7|8733|8730.2|8732.5|8729.7|3
1643610620000|2022-01-31 06:30:20|8732.8|8730|8733|8730.2|8733|8730.2|8732.8|8730|1
1643610630000|2022-01-31 06:30:30|||||||||1
1643610640000|2022-01-31 06:30:40|8733.6|8730.8|8733.3|8730.5|8733.6|8730.8|8733.3|8730.5|3
1643610650000|2022-01-31 06:30:50|||||||||1
1643610660000|2022-01-31 06:31:00|8733|8730.2|8732.8|8730|8733|8730.2|8732.8|8730|0
1643610670000|2022-01-31 06:31:10|8733.4|8730.6|8733.8|8731|8734.8|8732|8733.4|8730.6|25
1643610680000|2022-01-31 06:31:20|8733|8730.2|8732.8|8730|8733.1|8730.3|8732.8|8730|50
1643610690000|2022-01-31 06:31:30|8732.5|8729.7|8731.8|8729|8732.5|8729.7|8731.8|8729|2
1643610700000|2022-01-31 06:31:40|8732.8|8730|8733.6|8730.8|8733.6|8730.8|8732.8|8730|3
1643610710000|2022-01-31 06:31:50|8734.6|8731.8|8735.8|8733|8735.8|8733|8734.6|8731.8|23
1643610720000|2022-01-31 06:32:00|8736.8|8734|8735.6|8732.8|8736.9|8734.1|8735.1|8732.3|58
1643610730000|2022-01-31 06:32:10|8735.8|8733|8736.6|8733.8|8736.6|8733.8|8735.6|8732.8|23
1643610740000|2022-01-31 06:32:20|8736.1|8733.3|8736.6|8733.8|8736.6|8733.8|8736.1|8733.3|3
1643610750000|2022-01-31 06:32:30|8736.3|8733.5|8735.6|8732.8|8736.3|8733.5|8735.6|8732.8|1
1643610760000|2022-01-31 06:32:40|8735.8|8733|8736.6|8733.8|8736.6|8733.8|8735.8|8733|4
1643610770000|2022-01-31 06:32:50|||||||||1
1643610780000|2022-01-31 06:33:00|8736.4|8733.6|8736.8|8734|8736.8|8734|8736.1|8733.3|9
1643610790000|2022-01-31 06:33:10|8736.6|8733.8|8736.6|8733.8|8736.6|8733.8|8736.6|8733.8|2
1643610800000|2022-01-31 06:33:20|||||||||1
1643610810000|2022-01-31 06:33:30|8736|8733.2|8735.8|8733|8736.6|8733.8|8735.8|8733|4
1643610820000|2022-01-31 06:33:40|||||||||3
1643610830000|2022-01-31 06:33:50|8735.5|8732.7|8735.6|8732.8|8735.9|8733.1|8733.8|8731|65
1643610840000|2022-01-31 06:34:00|8735|8732.2|8733.8|8731|8735.6|8732.8|8733.6|8730.8|8
1643610860000|2022-01-31 06:34:20|||||||||1
1643610870000|2022-01-31 06:34:30|||||||||1
1643610880000|2022-01-31 06:34:40|8733.5|8730.7|8734.8|8732|8734.8|8732|8733.5|8730.7|9
1643610890000|2022-01-31 06:34:50|8734.3|8731.5|8734.8|8732|8734.8|8732|8734|8731.2|7
1643610900000|2022-01-31 06:35:00|8734.6|8731.8|8734.6|8731.8|8734.6|8731.8|8734|8731.2|6
1643610910000|2022-01-31 06:35:10|8734.3|8731.5|8733.8|8731|8734.6|8731.8|8733.8|8731|0
1643610920000|2022-01-31 06:35:20|||||||||1
1643610930000|2022-01-31 06:35:30|8733.3|8730.5|8733.8|8731|8733.8|8731|8733.3|8730.5|11
1643610940000|2022-01-31 06:35:40|8733.5|8730.7|8733|8730.2|8733.5|8730.7|8732.8|8730|1
1643610950000|2022-01-31 06:35:50|8733.3|8730.5|8732.6|8729.8|8733.3|8730.5|8731.8|8729|6
1643610960000|2022-01-31 06:36:00|8732|8729.2|8731.8|8729|8732.3|8729.5|8731.8|8729|5
1643610970000|2022-01-31 06:36:10|8732.8|8730|8732.8|8730|8733.8|8731|8732.8|8730|13
1643610980000|2022-01-31 06:36:20|8732.5|8729.7|8732.8|8730|8733.3|8730.5|8732|8729.2|3
1643610990000|2022-01-31 06:36:30|8732.5|8729.7|8732.5|8729.7|8732.5|8729.7|8732.5|8729.7|2
1643611000000|2022-01-31 06:36:40|8732.8|8730|8732.8|8730|8733.1|8730.3|8732.8|8730|3
1643611010000|2022-01-31 06:36:50|8733.3|8730.5|8733.8|8731|8733.8|8731|8733.3|8730.5|2
1643611030000|2022-01-31 06:37:10|8733.3|8730.5|8733.5|8730.7|8733.8|8731|8732.8|8730|4
1643611040000|2022-01-31 06:37:20|8733|8730.2|8733.8|8731|8733.8|8731|8733|8730.2|1
1643611050000|2022-01-31 06:37:30|8733.2|8730.4|8733.5|8730.7|8733.8|8731|8733|8730.2|5
1643611060000|2022-01-31 06:37:40|8733.8|8731|8734|8731.2|8734|8731.2|8733.5|8730.7|0
1643611070000|2022-01-31 06:37:50|8733.7|8730.9|8733.5|8730.7|8734.8|8732|8733.5|8730.7|9
1643611080000|2022-01-31 06:38:00|8733|8730.2|8732.8|8730|8733.5|8730.7|8732.5|8729.7|8
1643611090000|2022-01-31 06:38:10|8732.7|8729.9|8732.7|8729.9|8732.7|8729.9|8732.5|8729.7|0
1643611110000|2022-01-31 06:38:30|8732.5|8729.7|8732.5|8729.7|8732.7|8729.9|8732.5|8729.7|1
1643611120000|2022-01-31 06:38:40|8732.7|8729.9|8732|8729.2|8733|8730.2|8732|8729.2|1
1643611130000|2022-01-31 06:38:50|||||||||1
1643611140000|2022-01-31 06:39:00|8731.4|8728.6|8729.5|8726.7|8731.4|8728.6|8729.5|8726.7|37
1643611150000|2022-01-31 06:39:10|8729.7|8726.9|8729|8726.2|8729.7|8726.9|8729|8726.2|2
1643611160000|2022-01-31 06:39:20|8728.7|8725.9|8728.7|8725.9|8729|8726.2|8728.7|8725.9|1
1643611170000|2022-01-31 06:39:30|||||||||2
1643611180000|2022-01-31 06:39:40|8728.9|8726.1|8729.4|8726.6|8729.7|8726.9|8728.9|8726.1|5
1643611190000|2022-01-31 06:39:50|8729.7|8726.9|8729.7|8726.9|8729.7|8726.9|8729.7|8726.9|0
1643611200000|2022-01-31 06:40:00|8730.7|8727.9|8729.7|8726.9|8730.7|8727.9|8729.4|8726.6|2
1643611210000|2022-01-31 06:40:10|8729.4|8726.6|8729.7|8726.9|8729.7|8726.9|8729.4|8726.6|1
1643611220000|2022-01-31 06:40:20|8729.4|8726.6|8729.7|8726.9|8729.7|8726.9|8728.7|8725.9|3
1643611230000|2022-01-31 06:40:30|8729.4|8726.6|8728.7|8725.9|8729.4|8726.6|8728.7|8725.9|1
1643611240000|2022-01-31 06:40:40|8728.9|8726.1|8729.7|8726.9|8729.7|8726.9|8728.9|8726.1|17
1643611260000|2022-01-31 06:41:00|8729.4|8726.6|8728.9|8726.1|8729.7|8726.9|8727.7|8724.9|9
1643611270000|2022-01-31 06:41:10|8729.2|8726.4|8729.2|8726.4|8729.7|8726.9|8728.7|8725.9|3
1643611280000|2022-01-31 06:41:20|8729.5|8726.7|8728.7|8725.9|8729.7|8726.9|8728.7|8725.9|2
1643611290000|2022-01-31 06:41:30|8729.2|8726.4|8729.7|8726.9|8729.7|8726.9|8729.2|8726.4|2
1643611300000|2022-01-31 06:41:40|8729.4|8726.6|8729.4|8726.6|8729.4|8726.6|8729.4|8726.6|2
1643611310000|2022-01-31 06:41:50|8729.7|8726.9|8729.7|8726.9|8729.7|8726.9|8728.9|8726.1|3
1643611320000|2022-01-31 06:42:00|8730|8727.2|8731.4|8728.6|8731.7|8728.9|8730|8727.2|9
1643611330000|2022-01-31 06:42:10|8731.7|8728.9|8731.4|8728.6|8731.7|8728.9|8731.4|8728.6|0
1643611340000|2022-01-31 06:42:20|8731.7|8728.9|8731.7|8728.9|8731.7|8728.9|8730.9|8728.1|3
1643611360000|2022-01-31 06:42:40|8732|8729.2|8731.7|8728.9|8732.4|8729.6|8731.7|8728.9|4
1643611370000|2022-01-31 06:42:50|8732.2|8729.4|8732.7|8729.9|8732.7|8729.9|8732.2|8729.4|2
1643611380000|2022-01-31 06:43:00|||||||||1
1643611390000|2022-01-31 06:43:10|8732.4|8729.6|8731.7|8728.9|8732.4|8729.6|8731.7|8728.9|6
1643611410000|2022-01-31 06:43:30|8731.9|8729.1|8731.9|8729.1|8731.9|8729.1|8730.9|8728.1|31
1643611460000|2022-01-31 06:44:20|8731.3|8728.5|8731.4|8728.6|8731.9|8729.1|8730.9|8728.1|13
1643611480000|2022-01-31 06:44:40|8731.1|8728.3|8730.9|8728.1|8731.1|8728.3|8729.9|8727.1|24
1643611490000|2022-01-31 06:44:50|8730.3|8727.5|8729.9|8727.1|8730.4|8727.6|8729.9|8727.1|3
1643611500000|2022-01-31 06:45:00|8730.2|8727.4|8730.4|8727.6|8730.7|8727.9|8729.9|8727.1|3
1643611510000|2022-01-31 06:45:10|8730.1|8727.3|8730.4|8727.6|8730.4|8727.6|8729.9|8727.1|2
1643611520000|2022-01-31 06:45:20|||||||||1
1643611530000|2022-01-31 06:45:30|8729.9|8727.1|8729.7|8726.9|8730|8727.2|8729.7|8726.9|1
1643611540000|2022-01-31 06:45:40|||||||||1
1643611560000|2022-01-31 06:46:00|8730|8727.2|8730.4|8727.6|8730.7|8727.9|8729.9|8727.1|1
1643611580000|2022-01-31 06:46:20|8730.1|8727.3|8729.9|8727.1|8730.1|8727.3|8729.9|8727.1|1
1643611590000|2022-01-31 06:46:30|8730.4|8727.6|8730.4|8727.6|8730.4|8727.6|8730.4|8727.6|3
1643611600000|2022-01-31 06:46:40|8729.9|8727.1|8730.4|8727.6|8730.4|8727.6|8729.9|8727.1|0
1643611610000|2022-01-31 06:46:50|8729.9|8727.1|8729.9|8727.1|8729.9|8727.1|8729.9|8727.1|0
1643611620000|2022-01-31 06:47:00|8730.2|8727.4|8729.9|8727.1|8730.4|8727.6|8729.9|8727.1|0
1643611640000|2022-01-31 06:47:20|8730.2|8727.4|8730.7|8727.9|8730.9|8728.1|8730.2|8727.4|1
1643611660000|2022-01-31 06:47:40|8730.9|8728.1|8731.2|8728.4|8731.7|8728.9|8730.9|8728.1|2
1643611670000|2022-01-31 06:47:50|||||||||1
1643611680000|2022-01-31 06:48:00|8731.5|8728.7|8731.5|8728.7|8731.5|8728.7|8731.5|8728.7|0
1643611690000|2022-01-31 06:48:10|8731.2|8728.4|8730.9|8728.1|8731.5|8728.7|8730.9|8728.1|0
1643611710000|2022-01-31 06:48:30|8730.7|8727.9|8730.9|8728.1|8730.9|8728.1|8730.7|8727.9|8
1643611730000|2022-01-31 06:48:50|8731.7|8728.9|8731.5|8728.7|8731.7|8728.9|8731.2|8728.4|4
1643611740000|2022-01-31 06:49:00|8731.2|8728.4|8730.9|8728.1|8731.5|8728.7|8730.9|8728.1|3
1643611760000|2022-01-31 06:49:20|||||||||1
1643611790000|2022-01-31 06:49:50|8730.6|8727.8|8730.9|8728.1|8730.9|8728.1|8730.6|8727.8|12
1643611800000|2022-01-31 06:50:00|8731.2|8728.4|8730.9|8728.1|8731.2|8728.4|8730.9|8728.1|11
1643611830000|2022-01-31 06:50:30|||||||||1
1643611840000|2022-01-31 06:50:40|8730.7|8727.9|8730.7|8727.9|8730.7|8727.9|8730.7|8727.9|0
1643611850000|2022-01-31 06:50:50|||||||||1
1643611860000|2022-01-31 06:51:00|8731.2|8728.4|8731.7|8728.9|8731.7|8728.9|8731.2|8728.4|2
1643611870000|2022-01-31 06:51:10|8731.5|8728.7|8731.7|8728.9|8731.7|8728.9|8731.5|8728.7|4
1643611880000|2022-01-31 06:51:20|8732.8|8730|8733.7|8730.9|8733.7|8730.9|8732.8|8730|9
1643611890000|2022-01-31 06:51:30|8732.9|8730.1|8733.5|8730.7|8733.7|8730.9|8732.5|8729.7|4
1643611900000|2022-01-31 06:51:40|8732.7|8729.9|8732.5|8729.7|8732.7|8729.9|8732.5|8729.7|16
1643611910000|2022-01-31 06:51:50|8733.1|8730.3|8734.5|8731.7|8734.5|8731.7|8733.1|8730.3|7
1643611940000|2022-01-31 06:52:20|8734.2|8731.4|8733.5|8730.7|8734.2|8731.4|8733.5|8730.7|16
1643611950000|2022-01-31 06:52:30|8734|8731.2|8733.5|8730.7|8734.2|8731.4|8733.5|8730.7|11
1643611960000|2022-01-31 06:52:40|8733.3|8730.5|8733.3|8730.5|8733.3|8730.5|8733.3|8730.5|2
1643611970000|2022-01-31 06:52:50|8733|8730.2|8734.5|8731.7|8734.5|8731.7|8733|8730.2|5
1643611980000|2022-01-31 06:53:00|8733.5|8730.7|8734.5|8731.7|8734.5|8731.7|8733.5|8730.7|3
1643612010000|2022-01-31 06:53:30|8734.3|8731.5|8733.5|8730.7|8734.3|8731.5|8733.5|8730.7|2
1643612020000|2022-01-31 06:53:40|8732.9|8730.1|8732.5|8729.7|8732.9|8730.1|8732.5|8729.7|1
1643612040000|2022-01-31 06:54:00|||||||||1
1643612050000|2022-01-31 06:54:10|8731.5|8728.7|8731.5|8728.7|8732.5|8729.7|8731.5|8728.7|6
1643612060000|2022-01-31 06:54:20|8731.2|8728.4|8731.2|8728.4|8731.2|8728.4|8731.2|8728.4|1
1643612070000|2022-01-31 06:54:30|8731.5|8728.7|8730.7|8727.9|8731.5|8728.7|8730.5|8727.7|6
1643612080000|2022-01-31 06:54:40|8731|8728.2|8730.7|8727.9|8731|8728.2|8730.7|8727.9|3
1643612090000|2022-01-31 06:54:50|8730.5|8727.7|8730.5|8727.7|8730.7|8727.9|8730.5|8727.7|0
1643612100000|2022-01-31 06:55:00|||||||||5
1643612110000|2022-01-31 06:55:10|8730.7|8727.9|8731.2|8728.4|8731.5|8728.7|8730.7|8727.9|1
1643612120000|2022-01-31 06:55:20|8732.5|8729.7|8732.5|8729.7|8732.7|8729.9|8732.2|8729.4|13
1643612130000|2022-01-31 06:55:30|8732.2|8729.4|8731.5|8728.7|8732.2|8729.4|8731.5|8728.7|0
1643612140000|2022-01-31 06:55:40|8732|8729.2|8734|8731.2|8734.5|8731.7|8731.5|8728.7|44
1643612150000|2022-01-31 06:55:50|8734.5|8731.7|8732.5|8729.7|8734.5|8731.7|8732.5|8729.7|7
1643612160000|2022-01-31 06:56:00|8733|8730.2|8732.5|8729.7|8733|8730.2|8732.5|8729.7|8
1643612170000|2022-01-31 06:56:10|8733|8730.2|8732.5|8729.7|8733|8730.2|8732.5|8729.7|1
1643612180000|2022-01-31 06:56:20|8733|8730.2|8733.5|8730.7|8733.5|8730.7|8733|8730.2|15
1643612190000|2022-01-31 06:56:30|||||||||10
1643612200000|2022-01-31 06:56:40|8733.2|8730.4|8732.5|8729.7|8733.2|8730.4|8731.5|8728.7|40
1643612210000|2022-01-31 06:56:50|8731.5|8728.7|8732|8729.2|8732.5|8729.7|8731.5|8728.7|5
1643612220000|2022-01-31 06:57:00|8731.5|8728.7|8732.5|8729.7|8732.5|8729.7|8731.5|8728.7|1
1643612230000|2022-01-31 06:57:10|8732.2|8729.4|8732.5|8729.7|8732.5|8729.7|8731.7|8728.9|3
1643612240000|2022-01-31 06:57:20|8732.8|8730|8733|8730.2|8733.5|8730.7|8732.5|8729.7|3
1643612250000|2022-01-31 06:57:30|8733.2|8730.4|8733|8730.2|8733.5|8730.7|8733|8730.2|3
1643612260000|2022-01-31 06:57:40|8733.3|8730.5|8733.5|8730.7|8733.5|8730.7|8732.5|8729.7|1
1643612270000|2022-01-31 06:57:50|8733|8730.2|8732.5|8729.7|8733|8730.2|8732.5|8729.7|2
1643612280000|2022-01-31 06:58:00|8733.1|8730.3|8733|8730.2|8733.5|8730.7|8733|8730.2|3
1643612290000|2022-01-31 06:58:10|8733.5|8730.7|8732.5|8729.7|8733.5|8730.7|8732.5|8729.7|1
1643612300000|2022-01-31 06:58:20|8733.3|8730.5|8733|8730.2|8733.5|8730.7|8732.5|8729.7|4
1643612310000|2022-01-31 06:58:30|8733.3|8730.5|8733.5|8730.7|8734|8731.2|8733|8730.2|9
1643612330000|2022-01-31 06:58:50|8733.2|8730.4|8733|8730.2|8733.2|8730.4|8732.5|8729.7|3
1643612340000|2022-01-31 06:59:00|8733.5|8730.7|8733|8730.2|8733.5|8730.7|8732.5|8729.7|5
1643612350000|2022-01-31 06:59:10|8733.5|8730.7|8733.2|8730.4|8733.5|8730.7|8733|8730.2|0
1643612360000|2022-01-31 06:59:20|8733.5|8730.7|8733.2|8730.4|8733.5|8730.7|8731.9|8729.1|3
1643612370000|2022-01-31 06:59:30|8733.5|8730.7|8733.2|8730.4|8733.5|8730.7|8732.5|8729.7|2
1643612380000|2022-01-31 06:59:40|8733.5|8730.7|8733.2|8730.4|8733.5|8730.7|8733|8730.2|3
1643612390000|2022-01-31 06:59:50|8733|8730.2|8732.5|8729.7|8733.5|8730.7|8732.5|8729.7|2
1643612400000|2022-01-31 07:00:00|8733.2|8730.4|8731.5|8728.7|8733.2|8730.4|8730.7|8727.9|27
1643612410000|2022-01-31 07:00:10|8731.2|8728.4|8730.5|8727.7|8731.5|8728.7|8730.5|8727.7|6
1643612420000|2022-01-31 07:00:20|8731.5|8728.7|8730.5|8727.7|8731.5|8728.7|8729.9|8727.1|14
1643612430000|2022-01-31 07:00:30|8730.2|8727.4|8730.5|8727.7|8730.5|8727.7|8730.2|8727.4|1
1643612440000|2022-01-31 07:00:40|8730.2|8727.4|8730.2|8727.4|8730.5|8727.7|8730|8727.2|2
1643612450000|2022-01-31 07:00:50|8729.7|8726.9|8730|8727.2|8730.5|8727.7|8729.5|8726.7|5
1643612460000|2022-01-31 07:01:00|8730.3|8727.5|8730.5|8727.7|8730.5|8727.7|8730.3|8727.5|0
1643612470000|2022-01-31 07:01:10|8730.2|8727.4|8729.7|8726.9|8730.2|8727.4|8729.5|8726.7|6
1643612480000|2022-01-31 07:01:20|8730.3|8727.5|8730.5|8727.7|8731.5|8728.7|8730.3|8727.5|5
1643612490000|2022-01-31 07:01:30|8730.9|8728.1|8730.7|8727.9|8731.5|8728.7|8730.7|8727.9|3
1643612500000|2022-01-31 07:01:40|8730.5|8727.7|8730.2|8727.4|8730.5|8727.7|8730.2|8727.4|2
1643612510000|2022-01-31 07:01:50|8729.9|8727.1|8728.7|8725.9|8730.2|8727.4|8728.5|8725.7|14
1643612520000|2022-01-31 07:02:00|8728.5|8725.7|8726.5|8723.7|8728.5|8725.7|8726.5|8723.7|24
1643612530000|2022-01-31 07:02:10|8726|8723.2|8724.7|8721.9|8726|8723.2|8724.7|8721.9|26
1643612540000|2022-01-31 07:02:20|8725|8722.2|8726.5|8723.7|8726.5|8723.7|8725|8722.2|9
1643612550000|2022-01-31 07:02:30|||||||||1
1643612560000|2022-01-31 07:02:40|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|8727.2|8724.4|5
1643612570000|2022-01-31 07:02:50|8727.2|8724.4|8727.2|8724.4|8727.5|8724.7|8725|8722.2|19
1643612580000|2022-01-31 07:03:00|8727.5|8724.7|8726.5|8723.7|8727.5|8724.7|8725.5|8722.7|16
1643612590000|2022-01-31 07:03:10|8726.8|8724|8727.5|8724.7|8727.5|8724.7|8726.8|8724|8
1643612600000|2022-01-31 07:03:20|8727.2|8724.4|8727.2|8724.4|8727.5|8724.7|8727.2|8724.4|4
1643612610000|2022-01-31 07:03:30|8726.9|8724.1|8726.7|8723.9|8727.5|8724.7|8726.7|8723.9|4
1643612620000|2022-01-31 07:03:40|8727|8724.2|8728.5|8725.7|8728.5|8725.7|8726.2|8723.4|19
1643612630000|2022-01-31 07:03:50|8728.2|8725.4|8727|8724.2|8728.2|8725.4|8727|8724.2|2
1643612640000|2022-01-31 07:04:00|8726.5|8723.7|8725.7|8722.9|8726.7|8723.9|8725.7|8722.9|5
1643612650000|2022-01-31 07:04:10|8725.5|8722.7|8724.5|8721.7|8725.5|8722.7|8724.5|8721.7|14
1643612660000|2022-01-31 07:04:20|8725|8722.2|8725.5|8722.7|8725.5|8722.7|8725|8722.2|10
1643612670000|2022-01-31 07:04:30|8725.7|8722.9|8727.2|8724.4|8727.5|8724.7|8725.7|8722.9|12
1643612680000|2022-01-31 07:04:40|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|0
1643612690000|2022-01-31 07:04:50|8727.7|8724.9|8727.5|8724.7|8728.5|8725.7|8727.5|8724.7|4
1643612700000|2022-01-31 07:05:00|8728|8725.2|8729.5|8726.7|8729.5|8726.7|8728|8725.2|29
1643612710000|2022-01-31 07:05:10|8729.2|8726.4|8729.2|8726.4|8731.2|8728.4|8727.5|8724.7|38
1643612720000|2022-01-31 07:05:20|8729.5|8726.7|8729.5|8726.7|8730.5|8727.7|8729.5|8726.7|7
1643612730000|2022-01-31 07:05:30|8729.2|8726.4|8729.5|8726.7|8729.5|8726.7|8729.2|8726.4|6
1643612740000|2022-01-31 07:05:40|8729.2|8726.4|8726.5|8723.7|8729.2|8726.4|8726.5|8723.7|8
1643612750000|2022-01-31 07:05:50|8726.2|8723.4|8727.2|8724.4|8727.5|8724.7|8726.2|8723.4|3
1643612760000|2022-01-31 07:06:00|8727.5|8724.7|8727.2|8724.4|8727.5|8724.7|8726.7|8723.9|6
1643612770000|2022-01-31 07:06:10|8727.4|8724.6|8726.4|8723.6|8727.4|8724.6|8726.4|8723.6|15
1643612780000|2022-01-31 07:06:20|8726.7|8723.9|8726.4|8723.6|8726.7|8723.9|8726.2|8723.4|3
1643612790000|2022-01-31 07:06:30|8725.9|8723.1|8725.4|8722.6|8726.7|8723.9|8725.2|8722.4|9
1643612800000|2022-01-31 07:06:40|8725.2|8722.4|8725.4|8722.6|8726.4|8723.6|8724.4|8721.6|34
1643612810000|2022-01-31 07:06:50|8725.2|8722.4|8722.4|8719.6|8725.4|8722.6|8722.4|8719.6|42
1643612820000|2022-01-31 07:07:00|8722.9|8720.1|8723.4|8720.6|8723.4|8720.6|8722.4|8719.6|6
1643612830000|2022-01-31 07:07:10|8723.7|8720.9|8725.4|8722.6|8725.4|8722.6|8723.4|8720.6|74
1643612840000|2022-01-31 07:07:20|8725.2|8722.4|8723.9|8721.1|8725.4|8722.6|8723.9|8721.1|0
1643612850000|2022-01-31 07:07:30|8723.4|8720.6|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|1
1643612860000|2022-01-31 07:07:40|||||||||2
1643612870000|2022-01-31 07:07:50|8724.9|8722.1|8724.4|8721.6|8724.9|8722.1|8724.4|8721.6|11
1643612880000|2022-01-31 07:08:00|8725.1|8722.3|8725.4|8722.6|8725.4|8722.6|8725.1|8722.3|9
1643612890000|2022-01-31 07:08:10|8724.9|8722.1|8724.4|8721.6|8724.9|8722.1|8724.4|8721.6|5
1643612900000|2022-01-31 07:08:20|8724.1|8721.3|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|8
1643612910000|2022-01-31 07:08:30|8723.4|8720.6|8723.9|8721.1|8724.4|8721.6|8723.4|8720.6|3
1643612920000|2022-01-31 07:08:40|8724.4|8721.6|8724.4|8721.6|8724.4|8721.6|8723.9|8721.1|0
1643612930000|2022-01-31 07:08:50|8723.4|8720.6|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|3
1643612940000|2022-01-31 07:09:00|8724.1|8721.3|8724.4|8721.6|8724.9|8722.1|8723.4|8720.6|13
1643612950000|2022-01-31 07:09:10|8724.1|8721.3|8724.4|8721.6|8724.4|8721.6|8724.1|8721.3|3
1643612960000|2022-01-31 07:09:20|8724.1|8721.3|8723.9|8721.1|8724.2|8721.4|8723.4|8720.6|2
1643612970000|2022-01-31 07:09:30|8723.4|8720.6|8724.4|8721.6|8724.4|8721.6|8723.4|8720.6|0
1643612980000|2022-01-31 07:09:40|8723.9|8721.1|8724.4|8721.6|8724.4|8721.6|8723.9|8721.1|6
1643612990000|2022-01-31 07:09:50|8724.1|8721.3|8724.2|8721.4|8724.2|8721.4|8723.9|8721.1|1
1643613000000|2022-01-31 07:10:00|8724.4|8721.6|8723.4|8720.6|8724.4|8721.6|8723.4|8720.6|12
1643613010000|2022-01-31 07:10:10|8724|8721.2|8725.2|8722.4|8725.4|8722.6|8724|8721.2|20
1643613020000|2022-01-31 07:10:20|8725.4|8722.6|8725.4|8722.6|8725.4|8722.6|8724.4|8721.6|5
1643613040000|2022-01-31 07:10:40|8725.7|8722.9|8726.4|8723.6|8726.4|8723.6|8725.4|8722.6|10
1643613050000|2022-01-31 07:10:50|8726.1|8723.3|8725.9|8723.1|8726.1|8723.3|8725.4|8722.6|3
1643613060000|2022-01-31 07:11:00|8725.4|8722.6|8724.4|8721.6|8725.4|8722.6|8724.4|8721.6|3
1643613070000|2022-01-31 07:11:10|8725.4|8722.6|8725.9|8723.1|8726.4|8723.6|8725.4|8722.6|7
1643613080000|2022-01-31 07:11:20|8725.4|8722.6|8726.4|8723.6|8726.4|8723.6|8725.4|8722.6|2
1643613090000|2022-01-31 07:11:30|8726.9|8724.1|8726.4|8723.6|8726.9|8724.1|8725.4|8722.6|6
1643613100000|2022-01-31 07:11:40|8725.4|8722.6|8725.9|8723.1|8726.4|8723.6|8725.4|8722.6|1
1643613110000|2022-01-31 07:11:50|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|8725.9|8723.1|0
1643613120000|2022-01-31 07:12:00|8726.1|8723.3|8725.4|8722.6|8726.4|8723.6|8725.1|8722.3|9
1643613130000|2022-01-31 07:12:10|8725.6|8722.8|8725.4|8722.6|8725.6|8722.8|8725.4|8722.6|1
1643613140000|2022-01-31 07:12:20|8725.9|8723.1|8725.9|8723.1|8726.2|8723.4|8725.4|8722.6|13
1643613150000|2022-01-31 07:12:30|8726.4|8723.6|8724.6|8721.8|8726.4|8723.6|8724.6|8721.8|30
1643613160000|2022-01-31 07:12:40|8724.4|8721.6|8724.6|8721.8|8725.4|8722.6|8723.6|8720.8|10
1643613170000|2022-01-31 07:12:50|8724.4|8721.6|8725.4|8722.6|8725.4|8722.6|8724.4|8721.6|2
1643613180000|2022-01-31 07:13:00|8726.2|8723.4|8725.6|8722.8|8727.1|8724.3|8725.6|8722.8|42
1643613190000|2022-01-31 07:13:10|8725.4|8722.6|8724.4|8721.6|8725.4|8722.6|8724.4|8721.6|6
1643613200000|2022-01-31 07:13:20|8725.4|8722.6|8725.4|8722.6|8725.6|8722.8|8725.4|8722.6|0
1643613210000|2022-01-31 07:13:30|8725.1|8722.3|8725.1|8722.3|8725.1|8722.3|8724.4|8721.6|32
1643613220000|2022-01-31 07:13:40|8724.4|8721.6|8728.4|8725.6|8728.4|8725.6|8724.4|8721.6|33
1643613230000|2022-01-31 07:13:50|8728.2|8725.4|8727.4|8724.6|8728.2|8725.4|8727.4|8724.6|10
1643613240000|2022-01-31 07:14:00|8727.6|8724.8|8727.4|8724.6|8728.1|8725.3|8726.6|8723.8|14
1643613250000|2022-01-31 07:14:10|8728|8725.2|8727.5|8724.7|8728.6|8725.8|8727.3|8724.5|39
1643613260000|2022-01-31 07:14:20|8727.3|8724.5|8728.1|8725.3|8728.6|8725.8|8727.3|8724.5|15
1643613270000|2022-01-31 07:14:30|8728.4|8725.6|8729.6|8726.8|8729.6|8726.8|8728.4|8725.6|2
1643613280000|2022-01-31 07:14:40|8729.8|8727|8728.8|8726|8729.8|8727|8728.6|8725.8|7
1643613290000|2022-01-31 07:14:50|8729.6|8726.8|8732.6|8729.8|8732.6|8729.8|8729.6|8726.8|23
1643613300000|2022-01-31 07:15:00|8733.1|8730.3|8735.4|8732.6|8735.4|8732.6|8733.1|8730.3|63
1643613310000|2022-01-31 07:15:10|8735.1|8732.3|8735.4|8732.6|8736.4|8733.6|8734.8|8732|38
1643613320000|2022-01-31 07:15:20|8735.2|8732.4|8733.4|8730.6|8735.4|8732.6|8733.4|8730.6|21
1643613330000|2022-01-31 07:15:30|8732.6|8729.8|8733.4|8730.6|8733.4|8730.6|8732.6|8729.8|12
1643613340000|2022-01-31 07:15:40|8734.4|8731.6|8735.4|8732.6|8735.4|8732.6|8734.4|8731.6|15
1643613350000|2022-01-31 07:15:50|8735.7|8732.9|8736.2|8733.4|8736.2|8733.4|8735.7|8732.9|9
1643613360000|2022-01-31 07:16:00|8736.4|8733.6|8738.1|8735.3|8738.4|8735.6|8735.6|8732.8|23
1643613370000|2022-01-31 07:16:10|8738.4|8735.6|8738.6|8735.8|8739.4|8736.6|8738.4|8735.6|12
1643613380000|2022-01-31 07:16:20|8738.9|8736.1|8738.6|8735.8|8739.4|8736.6|8738.6|8735.8|26
1643613390000|2022-01-31 07:16:30|8738.4|8735.6|8738.4|8735.6|8739.1|8736.3|8738.4|8735.6|3
1643613400000|2022-01-31 07:16:40|8738.9|8736.1|8738.4|8735.6|8739.4|8736.6|8738.4|8735.6|10
1643613410000|2022-01-31 07:16:50|8738.1|8735.3|8738.9|8736.1|8739.2|8736.4|8737.4|8734.6|13
1643613420000|2022-01-31 07:17:00|8738.6|8735.8|8739.1|8736.3|8740.2|8737.4|8738.6|8735.8|20
1643613430000|2022-01-31 07:17:10|8738.6|8735.8|8737.9|8735.1|8739.9|8737.1|8737.4|8734.6|24
1643613440000|2022-01-31 07:17:20|8737.6|8734.8|8737.4|8734.6|8738.4|8735.6|8737.4|8734.6|10
1643613450000|2022-01-31 07:17:30|8737.9|8735.1|8737.9|8735.1|8738.2|8735.4|8737.4|8734.6|20
1643613460000|2022-01-31 07:17:40|8737.6|8734.8|8737.4|8734.6|8737.6|8734.8|8737.4|8734.6|1
1643613470000|2022-01-31 07:17:50|8737.7|8734.9|8737.9|8735.1|8737.9|8735.1|8737.7|8734.9|8
1643613480000|2022-01-31 07:18:00|8738.4|8735.6|8737.9|8735.1|8738.4|8735.6|8737.4|8734.6|3
1643613490000|2022-01-31 07:18:10|8738.2|8735.4|8737.4|8734.6|8738.4|8735.6|8737.4|8734.6|0
1643613500000|2022-01-31 07:18:20|8736.8|8734|8736.6|8733.8|8736.8|8734|8736.6|8733.8|1
1643613510000|2022-01-31 07:18:30|8736.4|8733.6|8737.4|8734.6|8737.4|8734.6|8736.4|8733.6|9
1643613520000|2022-01-31 07:18:40|||||||||5
1643613530000|2022-01-31 07:18:50|8737.1|8734.3|8737.1|8734.3|8737.1|8734.3|8737.1|8734.3|6
1643613540000|2022-01-31 07:19:00|8737.4|8734.6|8737.4|8734.6|8737.4|8734.6|8737.1|8734.3|4
1643613550000|2022-01-31 07:19:10|8738.2|8735.4|8737.9|8735.1|8738.9|8736.1|8737.4|8734.6|10
1643613560000|2022-01-31 07:19:20|8737.6|8734.8|8737.4|8734.6|8737.6|8734.8|8737.1|8734.3|1
1643613570000|2022-01-31 07:19:30|8737.6|8734.8|8737.6|8734.8|8737.6|8734.8|8737.6|8734.8|2
1643613580000|2022-01-31 07:19:40|8737.9|8735.1|8737.4|8734.6|8738.4|8735.6|8736.4|8733.6|13
1643613590000|2022-01-31 07:19:50|8737.1|8734.3|8737.1|8734.3|8737.1|8734.3|8736.9|8734.1|0
1643613600000|2022-01-31 07:20:00|8736.7|8733.9|8737.4|8734.6|8737.4|8734.6|8736.4|8733.6|5
1643613610000|2022-01-31 07:20:10|8737.1|8734.3|8737.4|8734.6|8737.4|8734.6|8736.4|8733.6|3
1643613620000|2022-01-31 07:20:20|8737.1|8734.3|8738.1|8735.3|8738.4|8735.6|8737.1|8734.3|9
1643613630000|2022-01-31 07:20:30|8738.4|8735.6|8738.4|8735.6|8738.6|8735.8|8738.4|8735.6|1
1643613640000|2022-01-31 07:20:40|8737.8|8735|8738.1|8735.3|8738.1|8735.3|8737.8|8735|3
1643613650000|2022-01-31 07:20:50|8737.6|8734.8|8737.4|8734.6|8737.6|8734.8|8737.4|8734.6|0
1643613660000|2022-01-31 07:21:00|8737.1|8734.3|8737.1|8734.3|8737.4|8734.6|8737.1|8734.3|5
1643613670000|2022-01-31 07:21:10|8736.6|8733.8|8736.6|8733.8|8737.1|8734.3|8736.4|8733.6|4
1643613680000|2022-01-31 07:21:20|8736.4|8733.6|8736.4|8733.6|8737.4|8734.6|8736.4|8733.6|9
1643613690000|2022-01-31 07:21:30|8736.6|8733.8|8737.9|8735.1|8737.9|8735.1|8736.1|8733.2|31
1643613700000|2022-01-31 07:21:40|8737.4|8734.6|8736.4|8733.6|8737.9|8735.1|8736.4|8733.6|9
1643613710000|2022-01-31 07:21:50|8736.1|8733.3|8736.1|8733.3|8736.1|8733.3|8736.1|8733.3|2
1643613720000|2022-01-31 07:22:00|8735.8|8733|8733.1|8730.3|8736.4|8733.6|8731.8|8729|132
1643613730000|2022-01-31 07:22:10|8732.8|8730|8732.3|8729.5|8733.1|8730.3|8731.8|8729|11
1643613740000|2022-01-31 07:22:20|8731.8|8729|8732.8|8730|8732.8|8730|8731.8|8729|5
1643613750000|2022-01-31 07:22:30|8732.3|8729.5|8732.8|8730|8732.8|8730|8731.8|8729|4
1643613760000|2022-01-31 07:22:40|8732.6|8729.8|8732.6|8729.8|8732.6|8729.8|8732.6|8729.8|0
1643613770000|2022-01-31 07:22:50|8732.4|8729.6|8732.6|8729.8|8732.8|8730|8731.8|8729|3
1643613780000|2022-01-31 07:23:00|8732.3|8729.5|8733.4|8730.6|8733.4|8730.6|8732.3|8729.5|7
1643613790000|2022-01-31 07:23:10|8733.6|8730.8|8733.6|8730.8|8733.6|8730.8|8733|8730.2|2
1643613800000|2022-01-31 07:23:20|8733.3|8730.5|8733.6|8730.8|8733.6|8730.8|8732.8|8730|12
1643613810000|2022-01-31 07:23:30|8733.3|8730.5|8733.6|8730.8|8733.6|8730.8|8733.3|8730.5|1
1643613820000|2022-01-31 07:23:40|8733.3|8730.5|8733.3|8730.5|8733.3|8730.5|8733.3|8730.5|0
1643613830000|2022-01-31 07:23:50|8732.8|8730|8731.3|8728.5|8733.1|8730.3|8731.3|8728.5|15
1643613840000|2022-01-31 07:24:00|8731|8728.2|8731.6|8728.8|8731.8|8729|8731|8728.2|3
1643613850000|2022-01-31 07:24:10|8731.3|8728.5|8731.3|8728.5|8731.6|8728.8|8730.6|8727.8|2
1643613860000|2022-01-31 07:24:20|8731|8728.2|8730.6|8727.8|8731|8728.2|8729.8|8727|8
1643613870000|2022-01-31 07:24:30|8730.8|8728|8730.8|8728|8730.8|8728|8730.6|8727.8|2
1643613880000|2022-01-31 07:24:40|8731.1|8728.3|8731.6|8728.8|8731.8|8729|8731.1|8728.3|5
1643613890000|2022-01-31 07:24:50|8731.8|8729|8731.3|8728.5|8731.8|8729|8730.8|8728|5
1643613900000|2022-01-31 07:25:00|8731.6|8728.8|8731.8|8729|8731.8|8729|8731.3|8728.5|2
1643613910000|2022-01-31 07:25:10|8731.6|8728.8|8731.3|8728.5|8731.6|8728.8|8731.3|8728.5|2
1643613920000|2022-01-31 07:25:20|8731|8728.2|8731.6|8728.8|8731.6|8728.8|8730.8|8728|0
1643613930000|2022-01-31 07:25:30|8731.1|8728.3|8730.8|8728|8731.6|8728.8|8730.8|8728|2
1643613940000|2022-01-31 07:25:40|8730.3|8727.5|8730.3|8727.5|8730.6|8727.8|8729.8|8727|4
1643613950000|2022-01-31 07:25:50|8730.6|8727.8|8731.6|8728.8|8731.6|8728.8|8730.6|8727.8|3
1643613960000|2022-01-31 07:26:00|8731.3|8728.5|8731.3|8728.5|8731.8|8729|8730.8|8728|1
1643613970000|2022-01-31 07:26:10|8731.8|8729|8731.3|8728.5|8731.8|8729|8730.8|8728|2
1643613980000|2022-01-31 07:26:20|8730.8|8728|8729.3|8726.5|8731.8|8729|8728.8|8726|19
1643613990000|2022-01-31 07:26:30|8729.8|8727|8729.8|8727|8730.3|8727.5|8729.3|8726.5|5
1643614000000|2022-01-31 07:26:40|8729.2|8726.4|8727.8|8725|8729.3|8726.5|8727.8|8725|14
1643614010000|2022-01-31 07:26:50|8728.1|8725.3|8729.5|8726.7|8729.8|8727|8727.8|8725|5
1643614020000|2022-01-31 07:27:00|8729.8|8727|8730.3|8727.5|8730.8|8728|8729.3|8726.5|4
1643614030000|2022-01-31 07:27:10|8730|8727.2|8730.3|8727.5|8730.8|8728|8729.8|8727|0
1643614040000|2022-01-31 07:27:20|8729.8|8727|8730.3|8727.5|8730.8|8728|8729.8|8727|5
1643614050000|2022-01-31 07:27:30|8730.8|8728|8730.3|8727.5|8730.8|8728|8729.8|8727|5
1643614070000|2022-01-31 07:27:50|8730.1|8727.3|8729.8|8727|8730.1|8727.3|8729.5|8726.7|6
1643614080000|2022-01-31 07:28:00|8730.3|8727.5|8730.5|8727.7|8730.8|8728|8729.8|8727|4
1643614090000|2022-01-31 07:28:10|8730|8727.2|8731.8|8729|8731.8|8729|8730|8727.2|7
1643614100000|2022-01-31 07:28:20|8732.4|8729.6|8732.3|8729.5|8732.4|8729.6|8732.3|8729.5|8
1643614110000|2022-01-31 07:28:30|8732.1|8729.3|8731.8|8729|8732.6|8729.8|8731.8|8729|3
1643614120000|2022-01-31 07:28:40|8732.1|8729.3|8732.8|8730|8732.8|8730|8732.1|8729.3|3
1643614130000|2022-01-31 07:28:50|8732.5|8729.7|8731.8|8729|8732.5|8729.7|8731.8|8729|3
1643614140000|2022-01-31 07:29:00|8732.3|8729.5|8732.8|8730|8732.8|8730|8732.3|8729.5|4
1643614150000|2022-01-31 07:29:10|||||||||1
1643614160000|2022-01-31 07:29:20|8732.6|8729.8|8731.8|8729|8732.8|8730|8731.8|8729|0
1643614170000|2022-01-31 07:29:30|8732|8729.2|8732.3|8729.5|8732.6|8729.8|8731.8|8729|6
1643614180000|2022-01-31 07:29:40|8732.6|8729.8|8731.8|8729|8732.6|8729.8|8731.8|8729|3
1643614190000|2022-01-31 07:29:50|8731.3|8728.5|8732.3|8729.5|8732.6|8729.8|8731.3|8728.5|4
1643614200000|2022-01-31 07:30:00|8731.8|8729|8732.6|8729.8|8733.6|8730.8|8731.8|8729|32
1643614210000|2022-01-31 07:30:10|8732.8|8730|8730.6|8727.8|8732.8|8730|8730.3|8727.5|17
1643614220000|2022-01-31 07:30:20|8730.8|8728|8730.8|8728|8731.1|8728.3|8730.3|8727.5|8
1643614230000|2022-01-31 07:30:30|8730.1|8727.3|8730.8|8728|8730.8|8728|8730.1|8727.3|1
1643614240000|2022-01-31 07:30:40|8730.6|8727.8|8730.6|8727.8|8730.6|8727.8|8729.6|8726.8|21
1643614250000|2022-01-31 07:30:50|8730.8|8728|8731.6|8728.8|8731.8|8729|8730.8|8728|5
1643614260000|2022-01-31 07:31:00|8731.8|8729|8733.9|8731.1|8734.1|8731.3|8731.6|8728.8|30
1643614270000|2022-01-31 07:31:10|8733.6|8730.8|8732.8|8730|8733.8|8731|8732.6|8729.8|2
1643614280000|2022-01-31 07:31:20|8733.1|8730.3|8733.6|8730.8|8733.8|8731|8733.1|8730.3|4
1643614290000|2022-01-31 07:31:30|8733.8|8731|8734.6|8731.8|8734.6|8731.8|8733.8|8731|18
1643614300000|2022-01-31 07:31:40|8734.9|8732.1|8735.6|8732.8|8735.8|8733|8734.6|8731.8|9
1643614310000|2022-01-31 07:31:50|8734.8|8732|8734.8|8732|8735.1|8732.3|8734.8|8732|4
1643614320000|2022-01-31 07:32:00|8734.6|8731.8|8735.1|8732.3|8736.6|8733.8|8734.6|8731.8|13
1643614330000|2022-01-31 07:32:10|8734.8|8732|8735.3|8732.5|8735.6|8732.8|8734.6|8731.8|2
1643614340000|2022-01-31 07:32:20|8735|8732.2|8736.2|8733.4|8736.4|8733.6|8734.8|8732|15
1643614350000|2022-01-31 07:32:30|8736.3|8733.5|8735.6|8732.8|8736.3|8733.5|8735.6|8732.8|6
1643614360000|2022-01-31 07:32:40|8735.3|8732.5|8737.6|8734.8|8738.3|8735.5|8735|8732.2|18
1643614370000|2022-01-31 07:32:50|8737.9|8735.1|8738.1|8735.3|8738.3|8735.5|8737.6|8734.8|6
1643614380000|2022-01-31 07:33:00|8738.3|8735.5|8737.6|8734.8|8738.3|8735.5|8737.6|8734.8|9
1643614390000|2022-01-31 07:33:10|8737.3|8734.5|8738.3|8735.5|8738.6|8735.8|8737.3|8734.5|12
1643614400000|2022-01-31 07:33:20|8738.6|8735.8|8738.3|8735.5|8738.6|8735.8|8738.3|8735.5|3
1643614410000|2022-01-31 07:33:30|8737.8|8735|8737.3|8734.5|8738.6|8735.8|8737.3|8734.5|4
1643614420000|2022-01-31 07:33:40|8737.1|8734.3|8737.1|8734.3|8737.6|8734.8|8736.6|8733.8|14
1643614430000|2022-01-31 07:33:50|8737.4|8734.6|8736.6|8733.8|8737.6|8734.8|8736.6|8733.8|3
1643614440000|2022-01-31 07:34:00|8736.8|8734|8736.4|8733.6|8737.1|8734.3|8735.6|8732.8|14
1643614450000|2022-01-31 07:34:10|8737.4|8734.6|8735.6|8732.8|8737.4|8734.6|8735.6|8732.8|3
1643614470000|2022-01-31 07:34:30|8735.4|8732.6|8734.8|8732|8735.4|8732.6|8734.8|8732|4
1643614480000|2022-01-31 07:34:40|8735.1|8732.3|8734.1|8731.3|8735.4|8732.6|8734.1|8731.3|10
1643614490000|2022-01-31 07:34:50|8734.4|8731.6|8733.4|8730.6|8734.4|8731.6|8732.8|8730|10
1643614500000|2022-01-31 07:35:00|8733.1|8730.3|8734.1|8731.3|8735.8|8733|8732.4|8729.6|45
1643614510000|2022-01-31 07:35:10|8733.8|8731|8733.6|8730.8|8734.4|8731.6|8732.8|8730|11
1643614520000|2022-01-31 07:35:20|8733.4|8730.6|8734.1|8731.3|8734.3|8731.5|8733.1|8730.3|14
1643614530000|2022-01-31 07:35:30|8734.3|8731.5|8733.8|8731|8734.6|8731.8|8733.8|8731|7
1643614540000|2022-01-31 07:35:40|8733.1|8730.3|8733.8|8731|8733.8|8731|8733.1|8730.3|4
1643614550000|2022-01-31 07:35:50|8733.5|8730.7|8733.1|8730.3|8733.5|8730.7|8733.1|8730.3|2
1643614560000|2022-01-31 07:36:00|8733.8|8731|8732.8|8730|8733.8|8731|8732.8|8730|1
1643614570000|2022-01-31 07:36:10|8733.3|8730.5|8732.8|8730|8733.6|8730.8|8732.8|8730|7
1643614580000|2022-01-31 07:36:20|||||||||1
1643614590000|2022-01-31 07:36:30|8733.1|8730.3|8733.3|8730.5|8733.3|8730.5|8733.1|8730.3|1
1643614600000|2022-01-31 07:36:40|8733|8730.2|8732.8|8730|8733.1|8730.3|8732.8|8730|2
1643614610000|2022-01-31 07:36:50|8733.3|8730.5|8733.3|8730.5|8734.1|8731.3|8733.1|8730.3|6
1643614620000|2022-01-31 07:37:00|8733.5|8730.7|8733.8|8731|8733.8|8731|8733.5|8730.7|2
1643614630000|2022-01-31 07:37:10|8734.3|8731.5|8734.3|8731.5|8735.3|8732.5|8733.8|8731|23
1643614640000|2022-01-31 07:37:20|8734|8731.2|8733.8|8731|8734.5|8731.7|8733|8730.2|4
1643614660000|2022-01-31 07:37:40|8734.3|8731.5|8734.8|8732|8734.8|8732|8733.8|8731|3
1643614670000|2022-01-31 07:37:50|8734.3|8731.5|8734.8|8732|8734.8|8732|8734.3|8731.5|0
1643614680000|2022-01-31 07:38:00|8734.5|8731.7|8733.8|8731|8734.8|8732|8733.8|8731|0
1643614690000|2022-01-31 07:38:10|8734.2|8731.4|8734.8|8732|8734.8|8732|8734.2|8731.4|2
1643614700000|2022-01-31 07:38:20|8734.5|8731.7|8734.8|8732|8734.8|8732|8733.8|8731|5
1643614710000|2022-01-31 07:38:30|8734.5|8731.7|8734.2|8731.4|8734.8|8732|8733.7|8730.9|2
1643614720000|2022-01-31 07:38:40|8734.5|8731.7|8729.7|8726.9|8734.7|8731.9|8729.5|8726.7|15
1643614730000|2022-01-31 07:38:50|8729.5|8726.7|8730.2|8727.4|8730.3|8727.5|8728.7|8725.9|14
1643614740000|2022-01-31 07:39:00|8730|8727.2|8729.7|8726.9|8730|8727.2|8729.5|8726.7|1
1643614750000|2022-01-31 07:39:10|8730.5|8727.7|8729.7|8726.9|8730.7|8727.9|8729.7|8726.9|12
1643614760000|2022-01-31 07:39:20|8730|8727.2|8730.7|8727.9|8730.7|8727.9|8730|8727.2|1
1643614770000|2022-01-31 07:39:30|8731.5|8728.7|8731.7|8728.9|8731.7|8728.9|8730.7|8727.9|7
1643614780000|2022-01-31 07:39:40|8731|8728.2|8731.7|8728.9|8732|8729.2|8731|8728.2|10
1643614790000|2022-01-31 07:39:50|8731.5|8728.7|8731.7|8728.9|8731.7|8728.9|8731.5|8728.7|1
1643614800000|2022-01-31 07:40:00|8731.5|8728.7|8727|8724.2|8731.5|8728.7|8726.7|8723.9|30
1643614810000|2022-01-31 07:40:10|8727.2|8724.4|8725.7|8722.9|8727.2|8724.4|8725.4|8722.6|19
1643614820000|2022-01-31 07:40:20|8726.7|8723.9|8726.7|8723.9|8726.7|8723.9|8726.4|8723.6|7
1643614830000|2022-01-31 07:40:30|8726.4|8723.6|8726.4|8723.6|8726.7|8723.9|8726.2|8723.4|4
1643614840000|2022-01-31 07:40:40|8726.3|8723.5|8725.7|8722.9|8726.7|8723.9|8725.7|8722.9|2
1643614850000|2022-01-31 07:40:50|8726|8723.2|8726.7|8723.9|8727|8724.2|8725.7|8722.9|1
1643614860000|2022-01-31 07:41:00|8726.4|8723.6|8726.7|8723.9|8726.7|8723.9|8726.2|8723.4|7
1643614870000|2022-01-31 07:41:10|8726.4|8723.6|8726.7|8723.9|8726.7|8723.9|8726.4|8723.6|4
1643614880000|2022-01-31 07:41:20|8726.9|8724.1|8726.7|8723.9|8726.9|8724.1|8726.7|8723.9|0
1643614890000|2022-01-31 07:41:30|8727|8724.2|8726.7|8723.9|8727|8724.2|8726.3|8723.5|12
1643614900000|2022-01-31 07:41:40|8726.2|8723.4|8726.7|8723.9|8726.7|8723.9|8726.2|8723.4|0
1643614910000|2022-01-31 07:41:50|8727.5|8724.7|8727.7|8724.9|8727.7|8724.9|8727.2|8724.4|10
1643614920000|2022-01-31 07:42:00|8727.4|8724.6|8726.7|8723.9|8727.7|8724.9|8726.7|8723.9|6
1643614930000|2022-01-31 07:42:10|8727|8724.2|8727.2|8724.4|8727.7|8724.9|8726.7|8723.9|5
1643614940000|2022-01-31 07:42:20|8727.7|8724.9|8726.7|8723.9|8727.7|8724.9|8726.7|8723.9|1
1643614950000|2022-01-31 07:42:30|8727|8724.2|8727.7|8724.9|8727.7|8724.9|8727|8724.2|0
1643614970000|2022-01-31 07:42:50|8728.3|8725.5|8728.7|8725.9|8728.7|8725.9|8728.3|8725.5|2
1643614980000|2022-01-31 07:43:00|8729|8726.2|8728.7|8725.9|8729.7|8726.9|8728|8725.2|5
1643614990000|2022-01-31 07:43:10|8728.4|8725.6|8727.7|8724.9|8728.4|8725.6|8727.7|8724.9|4
1643615000000|2022-01-31 07:43:20|8728|8725.2|8728.7|8725.9|8728.7|8725.9|8727.7|8724.9|3
1643615010000|2022-01-31 07:43:30|8728.5|8725.7|8728.5|8725.7|8728.7|8725.9|8728|8725.2|0
1643615020000|2022-01-31 07:43:40|8728.7|8725.9|8729|8726.2|8729.5|8726.7|8728.7|8725.9|2
1643615030000|2022-01-31 07:43:50|8729.3|8726.5|8728.7|8725.9|8729.7|8726.9|8728.7|8725.9|2
1643615040000|2022-01-31 07:44:00|8729|8726.2|8729|8726.2|8729.7|8726.9|8728.7|8725.9|8
1643615050000|2022-01-31 07:44:10|8728.7|8725.9|8728.7|8725.9|8728.7|8725.9|8728.7|8725.9|1
1643615060000|2022-01-31 07:44:20|8728.5|8725.7|8728.5|8725.7|8728.5|8725.7|8727.7|8724.9|8
1643615070000|2022-01-31 07:44:30|8728.7|8725.9|8728.5|8725.7|8728.7|8725.9|8728|8725.2|0
1643615080000|2022-01-31 07:44:40|8728|8725.2|8728.7|8725.9|8728.7|8725.9|8727.7|8724.9|6
1643615090000|2022-01-31 07:44:50|8729.5|8726.7|8729|8726.2|8729.5|8726.7|8728.7|8725.9|5
1643615100000|2022-01-31 07:45:00|8729.2|8726.4|8731.7|8728.9|8731.7|8728.9|8729|8726.2|9
1643615110000|2022-01-31 07:45:10|8731.5|8728.7|8730.7|8727.9|8731.5|8728.7|8730.5|8727.7|7
1643615120000|2022-01-31 07:45:20|8731.6|8728.8|8733.5|8730.7|8733.7|8730.9|8730.7|8727.9|29
1643615130000|2022-01-31 07:45:30|8733|8730.2|8734|8731.2|8734|8731.2|8733|8730.2|8
1643615140000|2022-01-31 07:45:40|8734.3|8731.5|8735.2|8732.4|8735.5|8732.7|8734.3|8731.5|10
1643615150000|2022-01-31 07:45:50|8735.5|8732.7|8735.2|8732.4|8735.7|8732.9|8734.9|8732.1|1
1643615160000|2022-01-31 07:46:00|8735.5|8732.7|8731.7|8728.9|8736.7|8733.9|8731.7|8728.9|28
1643615170000|2022-01-31 07:46:10|8731.5|8728.7|8730.7|8727.9|8731.5|8728.7|8730.3|8727.5|4
1643615180000|2022-01-31 07:46:20|||||||||1
1643615190000|2022-01-31 07:46:30|8729.7|8726.9|8729|8726.2|8729.7|8726.9|8729|8726.2|5
1643615200000|2022-01-31 07:46:40|8729.5|8726.7|8729.7|8726.9|8729.7|8726.9|8729.5|8726.7|0
1643615210000|2022-01-31 07:46:50|8729.2|8726.4|8729.4|8726.6|8729.4|8726.6|8729.2|8726.4|1
1643615220000|2022-01-31 07:47:00|8729.1|8726.3|8727.7|8724.9|8729.1|8726.3|8727.4|8724.6|16
1643615230000|2022-01-31 07:47:10|8727.9|8725.1|8727.7|8724.9|8727.9|8725.1|8727.4|8724.6|2
1643615240000|2022-01-31 07:47:20|8728|8725.2|8729|8726.2|8729.2|8726.4|8728|8725.2|5
1643615250000|2022-01-31 07:47:30|8728.7|8725.9|8729.7|8726.9|8729.7|8726.9|8728.7|8725.9|0
1643615260000|2022-01-31 07:47:40|8729.4|8726.6|8729.7|8726.9|8730|8727.2|8729.4|8726.6|6
1643615270000|2022-01-31 07:47:50|8729.9|8727.1|8729.4|8726.6|8729.9|8727.1|8729.4|8726.6|1
1643615280000|2022-01-31 07:48:00|8728.7|8725.9|8729|8726.2|8729.7|8726.9|8728.7|8725.9|12
1643615290000|2022-01-31 07:48:10|8728.7|8725.9|8728.7|8725.9|8728.7|8725.9|8728.7|8725.9|0
1643615300000|2022-01-31 07:48:20|8728.5|8725.7|8726.7|8723.9|8728.5|8725.7|8726.7|8723.9|15
1643615310000|2022-01-31 07:48:30|8727.3|8724.5|8727.7|8724.9|8727.7|8724.9|8727.3|8724.5|1
1643615320000|2022-01-31 07:48:40|8727.4|8724.6|8726.7|8723.9|8727.4|8724.6|8726.2|8723.4|7
1643615330000|2022-01-31 07:48:50|8727.3|8724.5|8727.2|8724.4|8727.7|8724.9|8727|8724.2|4
1643615340000|2022-01-31 07:49:00|8726.9|8724.1|8725.7|8722.9|8727|8724.2|8724.9|8722.1|10
1643615350000|2022-01-31 07:49:10|8725.2|8722.4|8725.7|8722.9|8725.7|8722.9|8725.2|8722.4|4
1643615360000|2022-01-31 07:49:20|8726|8723.2|8726.7|8723.9|8726.7|8723.9|8725.7|8722.9|6
1643615370000|2022-01-31 07:49:30|8726.5|8723.7|8726.7|8723.9|8726.7|8723.9|8726.5|8723.7|0
1643615380000|2022-01-31 07:49:40|8727|8724.2|8726.7|8723.9|8727|8724.2|8726.7|8723.9|0
1643615390000|2022-01-31 07:49:50|||||||||1
1643615400000|2022-01-31 07:50:00|8726.4|8723.6|8725.7|8722.9|8726.4|8723.6|8725.1|8722.3|15
1643615410000|2022-01-31 07:50:10|8726|8723.2|8725.7|8722.9|8726.7|8723.9|8725.7|8722.9|11
1643615420000|2022-01-31 07:50:20|8726|8723.2|8725.7|8722.9|8726.3|8723.5|8725.7|8722.9|1
1643615430000|2022-01-31 07:50:30|8725.4|8722.6|8725.7|8722.9|8725.7|8722.9|8725.4|8722.6|11
1643615440000|2022-01-31 07:50:40|8726|8723.2|8726|8723.2|8726|8723.2|8726|8723.2|2
1643615450000|2022-01-31 07:50:50|8726.7|8723.9|8725.2|8722.4|8726.7|8723.9|8725.2|8722.4|4
1643615460000|2022-01-31 07:51:00|8725|8722.2|8724.7|8721.9|8725|8722.2|8724.7|8721.9|0
1643615470000|2022-01-31 07:51:10|8725|8722.2|8725|8722.2|8725.3|8722.5|8724.7|8721.9|7
1643615480000|2022-01-31 07:51:20|8724.7|8721.9|8725|8722.2|8725.3|8722.5|8724.7|8721.9|1
1643615490000|2022-01-31 07:51:30|8724.7|8721.9|8725.7|8722.9|8725.7|8722.9|8724.7|8721.9|0
1643615500000|2022-01-31 07:51:40|8726.7|8723.9|8724.7|8721.9|8726.7|8723.9|8724.5|8721.7|15
1643615510000|2022-01-31 07:51:50|8724.3|8721.5|8723.7|8720.9|8724.3|8721.5|8723.7|8720.9|16
1643615520000|2022-01-31 07:52:00|8724|8721.2|8724.7|8721.9|8725.7|8722.9|8723.7|8720.9|9
1643615530000|2022-01-31 07:52:10|8724|8721.2|8724.7|8721.9|8724.7|8721.9|8723.7|8720.9|16
1643615540000|2022-01-31 07:52:20|8725|8722.2|8722.7|8719.9|8725.3|8722.5|8722.7|8719.9|15
1643615550000|2022-01-31 07:52:30|8723.3|8720.5|8724.7|8721.9|8724.7|8721.9|8723|8720.2|4
1643615560000|2022-01-31 07:52:40|8724.5|8721.7|8724.3|8721.5|8724.7|8721.9|8723.7|8720.9|2
1643615570000|2022-01-31 07:52:50|8724|8721.2|8721.7|8718.9|8724.7|8721.9|8721.7|8718.9|23
1643615580000|2022-01-31 07:53:00|8721.1|8718.3|8721|8718.2|8721.7|8718.9|8721|8718.2|10
1643615590000|2022-01-31 07:53:10|8720.7|8717.9|8720.5|8717.7|8720.7|8717.9|8720.5|8717.7|1
1643615600000|2022-01-31 07:53:20|8720.7|8717.9|8720.7|8717.9|8720.7|8717.9|8720.1|8717.3|8
1643615610000|2022-01-31 07:53:30|8721.5|8718.7|8721.7|8718.9|8721.7|8718.9|8720.7|8717.9|16
1643615620000|2022-01-31 07:53:40|8721|8718.2|8721|8718.2|8721|8718.2|8721|8718.2|2
1643615630000|2022-01-31 07:53:50|8720.7|8717.9|8721.3|8718.5|8721.5|8718.7|8720.7|8717.9|8
1643615640000|2022-01-31 07:54:00|8721|8718.2|8721.3|8718.5|8721.3|8718.5|8720.7|8717.9|3
1643615650000|2022-01-31 07:54:10|8721.7|8718.9|8721.7|8718.9|8722.5|8719.7|8721.7|8718.9|4
1643615660000|2022-01-31 07:54:20|8722.3|8719.5|8722.3|8719.5|8722.3|8719.5|8721.7|8718.9|6
1643615670000|2022-01-31 07:54:30|8722.5|8719.7|8723|8720.2|8723.7|8720.9|8722.5|8719.7|12
1643615680000|2022-01-31 07:54:40|8722.7|8719.9|8722.3|8719.5|8723.7|8720.9|8722.3|8719.5|8
1643615690000|2022-01-31 07:54:50|8722.5|8719.7|8722|8719.2|8722.5|8719.7|8721.7|8718.9|11
1643615700000|2022-01-31 07:55:00|8722.3|8719.5|8721.7|8718.9|8722.3|8719.5|8721.3|8718.5|2
1643615710000|2022-01-31 07:55:10|8721.5|8718.7|8721.3|8718.5|8721.5|8718.7|8721.3|8718.5|9
1643615720000|2022-01-31 07:55:20|8721.5|8718.7|8725.5|8722.7|8726|8723.2|8721.5|8718.7|47
1643615730000|2022-01-31 07:55:30|8725.3|8722.5|8726.3|8723.5|8726.5|8723.7|8724.5|8721.7|17
1643615740000|2022-01-31 07:55:40|8725.5|8722.7|8724.5|8721.7|8726.5|8723.7|8724.5|8721.7|13
1643615750000|2022-01-31 07:55:50|8724.3|8721.5|8724.3|8721.5|8724.5|8721.7|8724|8721.2|6
1643615760000|2022-01-31 07:56:00|8724|8721.2|8725.5|8722.7|8726.5|8723.7|8724|8721.2|30
1643615770000|2022-01-31 07:56:10|8725.8|8723|8726.3|8723.5|8726.5|8723.7|8725.5|8722.7|3
1643615780000|2022-01-31 07:56:20|8726.7|8723.9|8727|8724.2|8727.3|8724.5|8726.3|8723.5|27
1643615790000|2022-01-31 07:56:30|8727.3|8724.5|8726.3|8723.5|8727.3|8724.5|8726.3|8723.5|16
1643615800000|2022-01-31 07:56:40|8726|8723.2|8725.7|8722.9|8726.3|8723.5|8725.3|8722.5|4
1643615810000|2022-01-31 07:56:50|8725.3|8722.5|8723.3|8720.5|8725.5|8722.7|8723.3|8720.5|5
1643615820000|2022-01-31 07:57:00|8723.5|8720.7|8723.3|8720.5|8724.5|8721.7|8723.3|8720.5|9
1643615830000|2022-01-31 07:57:10|8723.5|8720.7|8723.5|8720.7|8723.7|8720.9|8723.3|8720.5|8
1643615840000|2022-01-31 07:57:20|8723.3|8720.5|8724.3|8721.5|8724.5|8721.7|8723.3|8720.5|5
1643615850000|2022-01-31 07:57:30|8724|8721.2|8724.3|8721.5|8724.3|8721.5|8724|8721.2|2
1643615860000|2022-01-31 07:57:40|8724|8721.2|8722.3|8719.5|8724.3|8721.5|8722.3|8719.5|8
1643615880000|2022-01-31 07:58:00|8722.6|8719.8|8721.3|8718.5|8723|8720.2|8721|8718.2|20
1643615890000|2022-01-31 07:58:10|||||||||2
1643615900000|2022-01-31 07:58:20|8721.8|8719|8721.3|8718.5|8722.3|8719.5|8721.3|8718.5|9
1643615910000|2022-01-31 07:58:30|8721.6|8718.8|8721.3|8718.5|8723|8720.2|8721.3|8718.5|11
1643615920000|2022-01-31 07:58:40|8721.6|8718.8|8721.3|8718.5|8722.5|8719.7|8721.3|8718.5|17
1643615930000|2022-01-31 07:58:50|8720.3|8717.5|8719.3|8716.5|8720.3|8717.5|8719.3|8716.5|10
1643615940000|2022-01-31 07:59:00|8719|8716.2|8719.3|8716.5|8719.5|8716.7|8718.5|8715.7|38
1643615950000|2022-01-31 07:59:10|8719.5|8716.7|8719.3|8716.5|8719.5|8716.7|8718.5|8715.7|8
1643615960000|2022-01-31 07:59:20|8719.5|8716.7|8719.3|8716.5|8719.7|8716.9|8718.7|8715.9|13
1643615970000|2022-01-31 07:59:30|8719|8716.2|8715.3|8712.5|8719.3|8716.5|8714.5|8711.7|102
1643615980000|2022-01-31 07:59:40|8715|8712.2|8715.3|8712.5|8715.3|8712.5|8714.5|8711.7|7
1643615990000|2022-01-31 07:59:50|8715.5|8712.7|8717.5|8714.7|8717.5|8714.7|8715.5|8712.7|15
1643616000000|2022-01-31 08:00:00|8717.2|8714.4|8716|8713.2|8717.2|8714.4|8714.5|8711.7|48
1643616010000|2022-01-31 08:00:10|8716.3|8713.5|8711.3|8708.5|8716.3|8713.5|8707.5|8704.7|337
1643616020000|2022-01-31 08:00:20|8711|8708.2|8711.3|8708.5|8711.3|8708.5|8709|8706.2|47
1643616030000|2022-01-31 08:00:30|8710.7|8707.9|8711.7|8708.9|8712.5|8709.7|8710.7|8707.9|14
1643616040000|2022-01-31 08:00:40|8712|8709.2|8711.7|8708.9|8714.3|8711.5|8710.7|8707.9|88
1643616050000|2022-01-31 08:00:50|8711.3|8708.5|8710.7|8707.9|8711.7|8708.9|8709.7|8706.9|15
1643616060000|2022-01-31 08:01:00|8711|8708.2|8705.3|8702.5|8711|8708.2|8705.3|8702.5|85
1643616070000|2022-01-31 08:01:10|8705.1|8702.3|8705.3|8702.5|8707.7|8704.9|8704.7|8701.9|104
1643616080000|2022-01-31 08:01:20|8705|8702.2|8705.7|8702.9|8706.3|8703.5|8704|8701.2|48
1643616090000|2022-01-31 08:01:30|8706|8703.2|8707.7|8704.9|8707.7|8704.9|8706|8703.2|9
1643616100000|2022-01-31 08:01:40|8707.3|8704.5|8705.5|8702.7|8707.7|8704.9|8705.5|8702.7|17
1643616110000|2022-01-31 08:01:50|8705.3|8702.5|8702.5|8699.7|8705.3|8702.5|8702.5|8699.7|18
1643616120000|2022-01-31 08:02:00|8702.7|8699.9|8703.3|8700.5|8703.3|8700.5|8700.7|8697.9|103
1643616130000|2022-01-31 08:02:10|8703.7|8700.9|8704.3|8701.5|8704.3|8701.5|8702.5|8699.7|26
1643616140000|2022-01-31 08:02:20|8704|8701.2|8704.7|8701.9|8706.7|8703.9|8704|8701.2|32
1643616150000|2022-01-31 08:02:30|8705|8702.2|8704.7|8701.9|8705.5|8702.7|8704.7|8701.9|8
1643616160000|2022-01-31 08:02:40|8704.3|8701.5|8706.5|8703.7|8706.5|8703.7|8704.3|8701.5|9
1643616170000|2022-01-31 08:02:50|8706.3|8703.5|8704.7|8701.9|8706.3|8703.5|8704.7|8701.9|27
1643616180000|2022-01-31 08:03:00|8704.5|8701.7|8702.7|8699.9|8704.7|8701.9|8701.7|8698.9|36
1643616190000|2022-01-31 08:03:10|8702|8699.2|8702.3|8699.5|8702.5|8699.7|8701.5|8698.7|23
1643616200000|2022-01-31 08:03:20|8702.7|8699.9|8701.7|8698.9|8702.7|8699.9|8700.7|8697.9|27
1643616210000|2022-01-31 08:03:30|8701.4|8698.6|8701.7|8698.9|8701.7|8698.9|8699.7|8696.9|30
1643616220000|2022-01-31 08:03:40|8701.1|8698.3|8699.7|8696.9|8701.1|8698.3|8699.7|8696.9|21
1643616230000|2022-01-31 08:03:50|8699.4|8696.6|8700|8697.2|8700.3|8697.5|8698.5|8695.7|34
1643616240000|2022-01-31 08:04:00|8700.3|8697.5|8699.7|8696.9|8700.3|8697.5|8697.7|8694.9|52
1643616250000|2022-01-31 08:04:10|8699.5|8696.7|8700.7|8697.9|8700.7|8697.9|8698.3|8695.5|18
1643616260000|2022-01-31 08:04:20|8700|8697.2|8700.7|8697.9|8700.7|8697.9|8699.5|8696.7|14
1643616270000|2022-01-31 08:04:30|8700.3|8697.5|8700.5|8697.7|8700.5|8697.7|8699.3|8696.5|10
1643616280000|2022-01-31 08:04:40|8700.3|8697.5|8701|8698.2|8701.7|8698.9|8699.3|8696.5|23
1643616290000|2022-01-31 08:04:50|8701.2|8698.4|8701.2|8698.4|8702|8699.2|8700.2|8697.4|11
1643616300000|2022-01-31 08:05:00|8701|8698.2|8699.7|8696.9|8701.7|8698.9|8699.1|8696.3|38
1643616310000|2022-01-31 08:05:10|8699.5|8696.7|8699.7|8696.9|8701|8698.2|8699.2|8696.4|32
1643616320000|2022-01-31 08:05:20|8700.2|8697.4|8701.7|8698.9|8702.2|8699.4|8700.2|8697.4|17
1643616330000|2022-01-31 08:05:30|8702|8699.2|8702.7|8699.9|8703|8700.2|8701.7|8698.9|14
1643616340000|2022-01-31 08:05:40|8703.2|8700.4|8700.7|8697.9|8703.7|8700.9|8700.7|8697.9|22
1643616350000|2022-01-31 08:05:50|8700.5|8697.7|8697.7|8694.9|8700.7|8697.9|8696.7|8693.9|33
1643616360000|2022-01-31 08:06:00|8698.2|8695.4|8700.7|8697.9|8700.9|8698.1|8698.2|8695.4|52
1643616370000|2022-01-31 08:06:10|8701|8698.2|8700.7|8697.9|8701|8698.2|8699.7|8696.9|21
1643616380000|2022-01-31 08:06:20|8700|8697.2|8696.7|8693.9|8700.2|8697.4|8696.7|8693.9|55
1643616390000|2022-01-31 08:06:30|8696.1|8693.3|8695.7|8692.9|8696.1|8693.3|8694.7|8691.9|24
1643616400000|2022-01-31 08:06:40|8695.9|8693.1|8695.7|8692.9|8696.7|8693.9|8692.9|8690.1|49
1643616410000|2022-01-31 08:06:50|8695.2|8692.4|8694.9|8692.1|8695.7|8692.9|8692.7|8689.9|21
1643616420000|2022-01-31 08:07:00|8694.7|8691.9|8696.7|8693.9|8696.9|8694.1|8694.7|8691.9|13
1643616430000|2022-01-31 08:07:10|8696.9|8694.1|8695.9|8693.1|8696.9|8694.1|8695.7|8692.9|5
1643616440000|2022-01-31 08:07:20|8695.7|8692.9|8695.4|8692.6|8696.4|8693.6|8694.7|8691.9|19
1643616450000|2022-01-31 08:07:30|8694.9|8692.1|8693.7|8690.9|8694.9|8692.1|8693.7|8690.9|4
1643616460000|2022-01-31 08:07:40|8693.2|8690.4|8694.7|8691.9|8694.9|8692.1|8692.7|8689.9|10
1643616470000|2022-01-31 08:07:50|8694.9|8692.1|8694.9|8692.1|8695.9|8693.1|8694.7|8691.9|21
1643616480000|2022-01-31 08:08:00|8695.4|8692.6|8694.1|8691.3|8695.7|8692.9|8693.6|8690.8|22
1643616490000|2022-01-31 08:08:10|8694.4|8691.6|8694.4|8691.6|8694.4|8691.6|8694.1|8691.3|6
1643616500000|2022-01-31 08:08:20|8694.1|8691.3|8695.4|8692.6|8695.4|8692.6|8694.1|8691.3|18
1643616510000|2022-01-31 08:08:30|8695.1|8692.3|8696.1|8693.3|8696.1|8693.3|8694.1|8691.3|19
1643616520000|2022-01-31 08:08:40|8695.8|8693|8696.1|8693.3|8696.1|8693.3|8695.1|8692.3|21
1643616530000|2022-01-31 08:08:50|8696.6|8693.8|8698.8|8696|8699.6|8696.8|8696.6|8693.8|27
1643616540000|2022-01-31 08:09:00|8698.6|8695.8|8698.1|8695.3|8699.1|8696.3|8698.1|8695.3|16
1643616550000|2022-01-31 08:09:10|8698.4|8695.6|8700.1|8697.3|8700.4|8697.6|8698.4|8695.6|24
1643616560000|2022-01-31 08:09:20|8700.8|8698|8700.1|8697.3|8700.8|8698|8699.1|8696.3|32
1643616570000|2022-01-31 08:09:30|8700.8|8698|8700.1|8697.3|8701.1|8698.3|8699.3|8696.5|16
1643616580000|2022-01-31 08:09:40|8700.6|8697.8|8702.1|8699.3|8702.3|8699.5|8700.6|8697.8|40
1643616590000|2022-01-31 08:09:50|8702.6|8699.8|8704.3|8701.5|8704.6|8701.8|8702.6|8699.8|13
1643616600000|2022-01-31 08:10:00|8704.1|8701.3|8705.1|8702.3|8706.1|8703.3|8704.1|8701.3|44
1643616610000|2022-01-31 08:10:10|8705.3|8702.5|8707.1|8704.3|8707.1|8704.3|8705.1|8702.3|12
1643616620000|2022-01-31 08:10:20|8707.6|8704.8|8709.6|8706.8|8710.6|8707.8|8707.1|8704.3|29
1643616630000|2022-01-31 08:10:30|8709.8|8707|8708.3|8705.5|8710.6|8707.8|8708.3|8705.5|18
1643616640000|2022-01-31 08:10:40|8708.1|8705.3|8708.1|8705.3|8709.1|8706.3|8708.1|8705.3|18
1643616650000|2022-01-31 08:10:50|8708.3|8705.5|8709.1|8706.3|8710.1|8707.3|8708.1|8705.3|23
1643616660000|2022-01-31 08:11:00|8709.8|8707|8705.1|8702.3|8710.1|8707.3|8705.1|8702.3|18
1643616670000|2022-01-31 08:11:10|8704.6|8701.8|8703.3|8700.5|8705.1|8702.3|8703.1|8700.3|9
1643616680000|2022-01-31 08:11:20|8703.1|8700.3|8708.3|8705.5|8708.6|8705.8|8702.8|8700|37
1643616690000|2022-01-31 08:11:30|8708|8705.2|8710|8707.2|8710.4|8707.6|8706.8|8704|53
1643616700000|2022-01-31 08:11:40|8710.6|8707.8|8710.3|8707.5|8711|8708.2|8710.3|8707.5|24
1643616710000|2022-01-31 08:11:50|8710|8707.2|8709|8706.2|8710.3|8707.5|8709|8706.2|15
1643616720000|2022-01-31 08:12:00|8708.5|8705.7|8706.6|8703.8|8708.8|8706|8705.8|8703|25
1643616730000|2022-01-31 08:12:10|8707|8704.2|8707|8704.2|8709|8706.2|8706.8|8704|21
1643616740000|2022-01-31 08:12:20|8706.8|8704|8708|8705.2|8708.6|8705.8|8704.8|8702|41
1643616750000|2022-01-31 08:12:30|8706|8703.2|8707|8704.2|8707|8704.2|8706|8703.2|15
1643616760000|2022-01-31 08:12:40|8706.3|8703.5|8707|8704.2|8707|8704.2|8706.3|8703.5|21
1643616770000|2022-01-31 08:12:50|8706.5|8703.7|8706|8703.2|8707|8704.2|8705.6|8702.8|23
1643616780000|2022-01-31 08:13:00|8706.3|8703.5|8706|8703.2|8706.3|8703.5|8705.5|8702.7|7
1643616790000|2022-01-31 08:13:10|8705.3|8702.5|8705|8702.2|8706|8703.2|8704|8701.2|9
1643616800000|2022-01-31 08:13:20|8704.3|8701.5|8703|8700.2|8704.3|8701.5|8703|8700.2|2
1643616810000|2022-01-31 08:13:30|8703.3|8700.5|8705.8|8703|8705.8|8703|8703.3|8700.5|17
1643616820000|2022-01-31 08:13:40|8706|8703.2|8705|8702.2|8706|8703.2|8704|8701.2|11
1643616830000|2022-01-31 08:13:50|8704.8|8702|8704.6|8701.8|8705|8702.2|8703.6|8700.8|5
1643616840000|2022-01-31 08:14:00|8704.3|8701.5|8703.8|8701|8704.6|8701.8|8703.8|8701|6
1643616850000|2022-01-31 08:14:10|8704|8701.2|8704|8701.2|8705|8702.2|8704|8701.2|5
1643616860000|2022-01-31 08:14:20|8703.6|8700.8|8704|8701.2|8704|8701.2|8703.3|8700.5|2
1643616870000|2022-01-31 08:14:30|8702.8|8700|8702.3|8699.5|8703.8|8701|8701.8|8699|27
1643616880000|2022-01-31 08:14:40|8702|8699.2|8703|8700.2|8703|8700.2|8701.8|8699|16
1643616890000|2022-01-31 08:14:50|8702.6|8699.8|8703|8700.2|8703.8|8701|8702.6|8699.8|4
1643616900000|2022-01-31 08:15:00|8703.3|8700.5|8703|8700.2|8704|8701.2|8701.6|8698.8|9
1643616910000|2022-01-31 08:15:10|8702.8|8700|8704.1|8701.3|8704.1|8701.3|8701.8|8699|17
1643616920000|2022-01-31 08:15:20|8704.6|8701.8|8705.6|8702.8|8705.8|8703|8704.6|8701.8|5
1643616930000|2022-01-31 08:15:30|8705.3|8702.5|8704.6|8701.8|8705.6|8702.8|8704.6|8701.8|8
1643616940000|2022-01-31 08:15:40|8704.8|8702|8705.6|8702.8|8706|8703.2|8704.6|8701.8|1
1643616950000|2022-01-31 08:15:50|8705.3|8702.5|8706.3|8703.5|8706.6|8703.8|8705.3|8702.5|9
1643616960000|2022-01-31 08:16:00|8706|8703.2|8707.3|8704.5|8708|8705.2|8705.6|8702.8|6
1643616970000|2022-01-31 08:16:10|8707.6|8704.8|8710|8707.2|8710|8707.2|8707.6|8704.8|17
1643616980000|2022-01-31 08:16:20|8710.3|8707.5|8709.6|8706.8|8710.6|8707.8|8708.8|8706|22
1643616990000|2022-01-31 08:16:30|8709.3|8706.5|8708.8|8706|8709.6|8706.8|8708.8|8706|2
1643617000000|2022-01-31 08:16:40|8708.6|8705.8|8704|8701.2|8708.8|8706|8704|8701.2|15
1643617010000|2022-01-31 08:16:50|8703.8|8701|8702.6|8699.8|8704.6|8701.8|8701.6|8698.8|36
1643617020000|2022-01-31 08:17:00|8703|8700.2|8700.6|8697.8|8703|8700.2|8699.6|8696.8|26
1643617030000|2022-01-31 08:17:10|8700.3|8697.5|8699.6|8696.8|8701.6|8698.8|8699.6|8696.8|9
1643617040000|2022-01-31 08:17:20|8699.9|8697.1|8701.3|8698.5|8702.8|8700|8699.9|8697.1|33
1643617050000|2022-01-31 08:17:30|8701|8698.2|8699.6|8696.8|8701.3|8698.5|8699.6|8696.8|7
1643617060000|2022-01-31 08:17:40|8699|8696.2|8699.6|8696.8|8699.6|8696.8|8698.6|8695.8|13
1643617070000|2022-01-31 08:17:50|8699|8696.2|8699.3|8696.5|8699.6|8696.8|8698.8|8696|7
1643617080000|2022-01-31 08:18:00|8699|8696.2|8698.8|8696|8699.6|8696.8|8698.8|8696|10
1643617090000|2022-01-31 08:18:10|8698.2|8695.4|8696|8693.2|8698.2|8695.4|8694.6|8691.8|31
1643617100000|2022-01-31 08:18:20|8695.8|8693|8696.6|8693.8|8696.8|8694|8695|8692.2|12
1643617110000|2022-01-31 08:18:30|8697.3|8694.5|8698|8695.2|8699.6|8696.8|8696.8|8694|14
1643617120000|2022-01-31 08:18:40|8697.8|8695|8699.3|8696.5|8699.6|8696.8|8697.8|8695|13
1643617130000|2022-01-31 08:18:50|8699.6|8696.8|8699.3|8696.5|8700.6|8697.8|8699|8696.2|6
1643617140000|2022-01-31 08:19:00|8699|8696.2|8699|8696.2|8699.3|8696.5|8697.8|8695|9
1643617150000|2022-01-31 08:19:10|8699.3|8696.5|8698.6|8695.8|8699.9|8697.1|8698.6|8695.8|7
1643617160000|2022-01-31 08:19:20|8698.3|8695.5|8697.8|8695|8698.3|8695.5|8697.6|8694.8|3
1643617170000|2022-01-31 08:19:30|8698.1|8695.3|8696.3|8693.5|8698.6|8695.8|8696.3|8693.5|3
1643617180000|2022-01-31 08:19:40|8696|8693.2|8697|8694.2|8697|8694.2|8696|8693.2|10
1643617190000|2022-01-31 08:19:50|8696.8|8694|8696.3|8693.5|8696.8|8694|8695.6|8692.8|4
1643617200000|2022-01-31 08:20:00|8696|8693.2|8698.8|8696|8699.6|8696.8|8695.8|8693|20
1643617210000|2022-01-31 08:20:10|8698.5|8695.7|8698.6|8695.8|8698.8|8696|8697.3|8694.5|21
1643617220000|2022-01-31 08:20:20|8698.3|8695.5|8698.6|8695.8|8699|8696.2|8697|8694.2|10
1643617230000|2022-01-31 08:20:30|8699|8696.2|8700|8697.2|8700.3|8697.5|8697.3|8694.5|11
1643617240000|2022-01-31 08:20:40|8699.5|8696.7|8701.6|8698.8|8701.6|8698.8|8699.5|8696.7|28
1643617250000|2022-01-31 08:20:50|8701.8|8699|8701.3|8698.5|8702|8699.2|8700.8|8698|5
1643617260000|2022-01-31 08:21:00|8701.6|8698.8|8704.8|8702|8705|8702.2|8700.8|8698|31
1643617270000|2022-01-31 08:21:10|8705|8702.2|8703.3|8700.5|8705|8702.2|8703|8700.2|10
1643617280000|2022-01-31 08:21:20|8703.6|8700.8|8703|8700.2|8703.6|8700.8|8702.8|8700|7
1643617290000|2022-01-31 08:21:30|8702.8|8700|8703|8700.2|8703.6|8700.8|8702.8|8700|0
1643617300000|2022-01-31 08:21:40|8703.3|8700.5|8703|8700.2|8703.8|8701|8703|8700.2|16
1643617310000|2022-01-31 08:21:50|8703.3|8700.5|8702|8699.2|8703.3|8700.5|8700.8|8698|11
1643617320000|2022-01-31 08:22:00|8702.3|8699.5|8702|8699.2|8703|8700.2|8701.3|8698.5|17
1643617330000|2022-01-31 08:22:10|8701.8|8699|8704|8701.2|8704.6|8701.8|8701.6|8698.8|6
1643617340000|2022-01-31 08:22:20|8703.8|8701|8704|8701.2|8704|8701.2|8703|8700.2|4
1643617350000|2022-01-31 08:22:30|8704.3|8701.5|8704|8701.2|8704.8|8702|8704|8701.2|7
1643617360000|2022-01-31 08:22:40|8703.6|8700.8|8705.6|8702.8|8705.6|8702.8|8702.3|8699.5|24
1643617370000|2022-01-31 08:22:50|8705.3|8702.5|8705|8702.2|8705.3|8702.5|8704.8|8702|4
1643617380000|2022-01-31 08:23:00|8705.3|8702.5|8709.6|8706.8|8709.8|8707|8704|8701.2|60
1643617390000|2022-01-31 08:23:10|8709.8|8707|8712.6|8709.8|8712.8|8710|8709.8|8707|31
1643617400000|2022-01-31 08:23:20|8712.3|8709.5|8711.3|8708.5|8712.3|8709.5|8710.6|8707.8|15
1643617410000|2022-01-31 08:23:30|8711.6|8708.8|8712|8709.2|8712.6|8709.8|8711.3|8708.5|13
1643617420000|2022-01-31 08:23:40|8711.8|8709|8714|8711.2|8714|8711.2|8711.8|8709|10
1643617430000|2022-01-31 08:23:50|8713.8|8711|8713|8710.2|8713.8|8711|8712|8709.2|14
1643617440000|2022-01-31 08:24:00|8712.8|8710|8713|8710.2|8713|8710.2|8712.3|8709.5|1
1643617450000|2022-01-31 08:24:10|8712.8|8710|8712.3|8709.5|8713.6|8710.8|8711.8|8709|13
1643617460000|2022-01-31 08:24:20|8712.5|8709.7|8711.8|8709|8713|8710.2|8711.8|8709|1
1643617470000|2022-01-31 08:24:30|8711.5|8708.7|8711.8|8709|8711.8|8709|8710.3|8707.5|34
1643617480000|2022-01-31 08:24:40|8711.6|8708.8|8710|8707.2|8712|8709.2|8709|8706.2|11
1643617490000|2022-01-31 08:24:50|8710.3|8707.5|8710.8|8708|8711|8708.2|8710|8707.2|7
1643617500000|2022-01-31 08:25:00|8710.5|8707.7|8710|8707.2|8711|8708.2|8710|8707.2|11
1643617510000|2022-01-31 08:25:10|8709.8|8707|8710|8707.2|8710.6|8707.8|8709.6|8706.8|6
1643617520000|2022-01-31 08:25:20|8709|8706.2|8708.6|8705.8|8709|8706.2|8708.6|8705.8|1
1643617530000|2022-01-31 08:25:30|8709|8706.2|8710.3|8707.5|8710.6|8707.8|8708.6|8705.8|11
1643617540000|2022-01-31 08:25:40|8710|8707.2|8708.3|8705.5|8710.6|8707.8|8708.3|8705.5|15
1643617550000|2022-01-31 08:25:50|8708.6|8705.8|8710|8707.2|8710|8707.2|8708.6|8705.8|11
1643617560000|2022-01-31 08:26:00|8709.8|8707|8710|8707.2|8710.6|8707.8|8709.3|8706.5|4
1643617570000|2022-01-31 08:26:10|8710.3|8707.5|8711|8708.2|8711|8708.2|8710|8707.2|9
1643617580000|2022-01-31 08:26:20|8711.6|8708.8|8710|8707.2|8711.6|8708.8|8709.8|8707|7
1643617590000|2022-01-31 08:26:30|8710.3|8707.5|8711|8708.2|8711|8708.2|8709|8706.2|15
1643617600000|2022-01-31 08:26:40|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|8710.6|8707.8|36
1643617610000|2022-01-31 08:26:50|8711|8708.2|8711|8708.2|8711.6|8708.8|8710.6|8707.8|13
1643617620000|2022-01-31 08:27:00|8710.7|8707.9|8708|8705.2|8710.7|8707.9|8708|8705.2|8
1643617630000|2022-01-31 08:27:10|8707.6|8704.8|8707.8|8705|8709.3|8706.5|8707.6|8704.8|7
1643617640000|2022-01-31 08:27:20|8707.6|8704.8|8703|8700.2|8707.6|8704.8|8702.8|8700|38
1643617650000|2022-01-31 08:27:30|8702.6|8699.8|8702.6|8699.8|8703.6|8700.8|8701.6|8698.8|23
1643617660000|2022-01-31 08:27:40|8703|8700.2|8702.6|8699.8|8704.6|8701.8|8701.6|8698.8|51
1643617670000|2022-01-31 08:27:50|8702.1|8699.3|8701.3|8698.5|8702.6|8699.8|8700.8|8698|17
1643617680000|2022-01-31 08:28:00|8701|8698.2|8697.6|8694.8|8701.6|8698.8|8696.8|8694|47
1643617690000|2022-01-31 08:28:10|8697.3|8694.5|8698.6|8695.8|8699.6|8696.8|8696.8|8694|23
1643617700000|2022-01-31 08:28:20|8698.4|8695.6|8699|8696.2|8699.3|8696.5|8697.8|8695|25
1643617710000|2022-01-31 08:28:30|8698.6|8695.8|8698.6|8695.8|8699.6|8696.8|8697.6|8694.8|21
1643617720000|2022-01-31 08:28:40|8698.3|8695.5|8697.6|8694.8|8699.3|8696.5|8697.6|8694.8|16
1643617730000|2022-01-31 08:28:50|8695.8|8693|8696.9|8694.1|8697.6|8694.8|8694.6|8691.8|97
1643617740000|2022-01-31 08:29:00|8697.1|8694.3|8698.6|8695.8|8698.6|8695.8|8696.9|8694.1|17
1643617750000|2022-01-31 08:29:10|8698.9|8696.1|8697.6|8694.8|8699.6|8696.8|8695.9|8693.1|37
1643617760000|2022-01-31 08:29:20|8697|8694.2|8698.6|8695.8|8699.6|8696.8|8696.6|8693.8|37
1643617770000|2022-01-31 08:29:30|8699|8696.2|8697.6|8694.8|8699|8696.2|8695.3|8692.5|24
1643617780000|2022-01-31 08:29:40|8697.3|8694.5|8699.3|8696.5|8699.6|8696.8|8697.3|8694.5|51
1643617790000|2022-01-31 08:29:50|8699|8696.2|8701.6|8698.8|8701.6|8698.8|8698.3|8695.5|56
1643617800000|2022-01-31 08:30:00|8701|8698.2|8705.6|8702.8|8705.6|8702.8|8700.6|8697.8|41
1643617810000|2022-01-31 08:30:10|8705.3|8702.5|8707.3|8704.5|8707.6|8704.8|8704.6|8701.8|44
1643617820000|2022-01-31 08:30:20|8707.6|8704.8|8709.3|8706.5|8710|8707.2|8706.6|8703.8|53
1643617830000|2022-01-31 08:30:30|8709|8706.2|8706.3|8703.5|8709|8706.2|8706.3|8703.5|13
1643617840000|2022-01-31 08:30:40|8706|8703.2|8706.6|8703.8|8707.3|8704.5|8706|8703.2|9
1643617850000|2022-01-31 08:30:50|8707|8704.2|8707.6|8704.8|8707.6|8704.8|8706.6|8703.8|5
1643617860000|2022-01-31 08:31:00|8707.3|8704.5|8703.3|8700.5|8707.6|8704.8|8702.8|8700|34
1643617870000|2022-01-31 08:31:10|8703|8700.2|8701.3|8698.5|8703.8|8701|8700.6|8697.8|29
1643617880000|2022-01-31 08:31:20|8701|8698.2|8700|8697.2|8701.3|8698.5|8699.3|8696.5|5
1643617890000|2022-01-31 08:31:30|8699.8|8697|8699.8|8697|8700.3|8697.5|8699.3|8696.5|5
1643617900000|2022-01-31 08:31:40|8699.6|8696.8|8698.8|8696|8700.6|8697.8|8698.6|8695.8|2
1643617910000|2022-01-31 08:31:50|8699|8696.2|8699.6|8696.8|8699.8|8697|8699|8696.2|3
1643617920000|2022-01-31 08:32:00|8699.8|8697|8699.3|8696.5|8700.6|8697.8|8699|8696.2|11
1643617930000|2022-01-31 08:32:10|8699|8696.2|8696.6|8693.8|8699|8696.2|8696.6|8693.8|9
1643617940000|2022-01-31 08:32:20|8697|8694.2|8692.3|8689.5|8697.6|8694.8|8691.6|8688.8|54
1643617950000|2022-01-31 08:32:30|8692|8689.2|8691.8|8689|8692.8|8690|8690|8687.2|57
1643617960000|2022-01-31 08:32:40|8691.6|8688.8|8693.3|8690.5|8694|8691.2|8691.6|8688.8|25
1643617970000|2022-01-31 08:32:50|8693|8690.2|8693.6|8690.8|8693.6|8690.8|8692|8689.2|13
1643617980000|2022-01-31 08:33:00|8693.8|8691|8692.3|8689.5|8693.8|8691|8691.3|8688.5|18
1643617990000|2022-01-31 08:33:10|8692.6|8689.8|8693.6|8690.8|8693.6|8690.8|8692|8689.2|14
1643618000000|2022-01-31 08:33:20|8694.6|8691.8|8694.5|8691.7|8695.3|8692.5|8694|8691.2|7
1643618010000|2022-01-31 08:33:30|8694.8|8692|8694|8691.2|8695.6|8692.8|8693.3|8690.5|35
1643618020000|2022-01-31 08:33:40|8694.3|8691.5|8693|8690.2|8694.3|8691.5|8693|8690.2|1
1643618030000|2022-01-31 08:33:50|8693.3|8690.5|8693|8690.2|8693.6|8690.8|8693|8690.2|4
1643618040000|2022-01-31 08:34:00|8693.3|8690.5|8693|8690.2|8693.6|8690.8|8692.6|8689.8|27
1643618050000|2022-01-31 08:34:10|8693.3|8690.5|8693|8690.2|8693.3|8690.5|8692.8|8690|2
1643618060000|2022-01-31 08:34:20|8692.8|8690|8692.3|8689.5|8693.3|8690.5|8692|8689.2|14
1643618070000|2022-01-31 08:34:30|8692.6|8689.8|8692.3|8689.5|8693|8690.2|8692|8689.2|10
1643618080000|2022-01-31 08:34:40|8692.6|8689.8|8692|8689.2|8693.6|8690.8|8691.8|8689|12
1643618090000|2022-01-31 08:34:50|8692.3|8689.5|8691.6|8688.8|8692.6|8689.8|8689|8686.2|69
1643618100000|2022-01-31 08:35:00|8691.3|8688.5|8691.6|8688.8|8692|8689.2|8691|8688.2|12
1643618110000|2022-01-31 08:35:10|8691.8|8689|8691.8|8689|8692.6|8689.8|8691.6|8688.8|10
1643618120000|2022-01-31 08:35:20|8692.3|8689.5|8690.6|8687.8|8692.6|8689.8|8690.3|8687.5|17
1643618130000|2022-01-31 08:35:30|8691.1|8688.3|8691.6|8688.8|8691.8|8689|8690.8|8688|12
1643618140000|2022-01-31 08:35:40|8691|8688.2|8690.8|8688|8691|8688.2|8690|8687.2|10
1643618150000|2022-01-31 08:35:50|8691.1|8688.3|8691.6|8688.8|8691.6|8688.8|8691|8688.2|10
1643618160000|2022-01-31 08:36:00|8691|8688.2|8690.8|8688|8691|8688.2|8688.6|8685.8|22
1643618170000|2022-01-31 08:36:10|8691|8688.2|8692.3|8689.5|8692.6|8689.8|8690|8687.2|16
1643618180000|2022-01-31 08:36:20|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|3
1643618190000|2022-01-31 08:36:30|8692|8689.2|8689.6|8686.8|8692|8689.2|8689.6|8686.8|24
1643618200000|2022-01-31 08:36:40|8689.3|8686.5|8688.3|8685.5|8689.3|8686.5|8687.3|8684.5|36
1643618210000|2022-01-31 08:36:50|8688.6|8685.8|8687.8|8685|8689.6|8686.8|8687.6|8684.8|14
1643618220000|2022-01-31 08:37:00|8687.6|8684.8|8690.8|8688|8691.3|8688.5|8687.3|8684.5|64
1643618230000|2022-01-31 08:37:10|8690.6|8687.8|8689.6|8686.8|8690.6|8687.8|8689.6|8686.8|5
1643618240000|2022-01-31 08:37:20|8690.1|8687.3|8690.6|8687.8|8691.6|8688.8|8690.1|8687.3|9
1643618250000|2022-01-31 08:37:30|8690.5|8687.7|8694.5|8691.7|8694.5|8691.7|8690|8687.2|29
1643618260000|2022-01-31 08:37:40|8694.8|8692|8695.5|8692.7|8696.5|8693.7|8694.5|8691.7|55
1643618270000|2022-01-31 08:37:50|8696.5|8693.7|8695.5|8692.7|8696.5|8693.7|8694.8|8692|39
1643618280000|2022-01-31 08:38:00|8696.5|8693.7|8697.3|8694.5|8698.5|8695.7|8696.3|8693.5|39
1643618290000|2022-01-31 08:38:10|8696.8|8694|8696.5|8693.7|8697.5|8694.7|8696.5|8693.7|12
1643618300000|2022-01-31 08:38:20|8696.8|8694|8696.5|8693.7|8697.3|8694.5|8696.5|8693.7|11
1643618310000|2022-01-31 08:38:30|8696.3|8693.5|8698.5|8695.7|8699|8696.2|8696|8693.2|21
1643618320000|2022-01-31 08:38:40|8698.8|8696|8700.3|8697.5|8700.3|8697.5|8698.5|8695.7|23
1643618330000|2022-01-31 08:38:50|8699.5|8696.7|8699.3|8696.5|8700|8697.2|8698.5|8695.7|5
1643618340000|2022-01-31 08:39:00|8699|8696.2|8701.3|8698.5|8701.5|8698.7|8698.5|8695.7|26
1643618350000|2022-01-31 08:39:10|8701|8698.2|8702.5|8699.7|8703.5|8700.7|8701|8698.2|42
1643618360000|2022-01-31 08:39:20|8702.2|8699.4|8703.2|8700.4|8703.5|8700.7|8700.5|8697.7|108
1643618370000|2022-01-31 08:39:30|8703|8700.2|8702.5|8699.7|8703.5|8700.7|8702.5|8699.7|21
1643618380000|2022-01-31 08:39:40|8702.7|8699.9|8703.5|8700.7|8704.5|8701.7|8702.7|8699.9|16
1643618390000|2022-01-31 08:39:50|8703.8|8701|8704.5|8701.7|8704.5|8701.7|8703.5|8700.7|9
1643618400000|2022-01-31 08:40:00|8705.5|8702.7|8705.5|8702.7|8705.5|8702.7|8704.5|8701.7|12
1643618410000|2022-01-31 08:40:10|8703.5|8700.7|8702.5|8699.7|8704.5|8701.7|8702.5|8699.7|24
1643618420000|2022-01-31 08:40:20|8702.8|8700|8703.5|8700.7|8704.1|8701.3|8702.8|8700|5
1643618430000|2022-01-31 08:40:30|8703.7|8700.9|8701.7|8698.9|8704|8701.2|8701.7|8698.9|18
1643618440000|2022-01-31 08:40:40|8701.5|8698.7|8699.5|8696.7|8701.5|8698.7|8699.2|8696.4|16
1643618450000|2022-01-31 08:40:50|8699.2|8696.4|8698.5|8695.7|8699.5|8696.7|8698.5|8695.7|43
1643618460000|2022-01-31 08:41:00|8698.2|8695.4|8698.5|8695.7|8698.5|8695.7|8697.5|8694.7|10
1643618470000|2022-01-31 08:41:10|8698.2|8695.4|8697.5|8694.7|8698.5|8695.7|8696.7|8693.9|21
1643618480000|2022-01-31 08:41:20|8697.9|8695.1|8697.9|8695.1|8699.5|8696.7|8697.5|8694.7|16
1643618490000|2022-01-31 08:41:30|8697.7|8694.9|8695.9|8693.1|8698.2|8695.4|8694.9|8692.1|6
1643618500000|2022-01-31 08:41:40|8696.2|8693.4|8696.2|8693.4|8696.9|8694.1|8694.5|8691.7|28
1643618510000|2022-01-31 08:41:50|8695.9|8693.1|8697.8|8695|8698|8695.2|8694.5|8691.7|59
1643618520000|2022-01-31 08:42:00|8697.7|8694.9|8698.5|8695.7|8698.5|8695.7|8697.7|8694.9|11
1643618530000|2022-01-31 08:42:10|8698.2|8695.4|8698.5|8695.7|8698.5|8695.7|8697.9|8695.1|7
1643618540000|2022-01-31 08:42:20|8698.2|8695.4|8697.5|8694.7|8698.7|8695.9|8696.9|8694.1|12
1643618550000|2022-01-31 08:42:30|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|8698.2|8695.4|1
1643618560000|2022-01-31 08:42:40|8697.5|8694.7|8697.5|8694.7|8697.7|8694.9|8696.7|8693.9|8
1643618570000|2022-01-31 08:42:50|8696.9|8694.1|8695.7|8692.9|8696.9|8694.1|8695.2|8692.4|25
1643618580000|2022-01-31 08:43:00|8695.5|8692.7|8696.5|8693.7|8696.7|8693.9|8694.5|8691.7|6
1643618590000|2022-01-31 08:43:10|8697.5|8694.7|8696.5|8693.7|8697.5|8694.7|8696.5|8693.7|5
1643618600000|2022-01-31 08:43:20|8696.7|8693.9|8696.5|8693.7|8696.9|8694.1|8696.5|8693.7|5
1643618610000|2022-01-31 08:43:30|8695.9|8693.1|8695.7|8692.9|8696.5|8693.7|8695.5|8692.7|9
1643618620000|2022-01-31 08:43:40|8695.5|8692.7|8694.5|8691.7|8696.5|8693.7|8694.5|8691.7|16
1643618630000|2022-01-31 08:43:50|8694.7|8691.9|8696.5|8693.7|8696.5|8693.7|8694.5|8691.7|18
1643618640000|2022-01-31 08:44:00|8696.7|8693.9|8697.5|8694.7|8698.2|8695.4|8696.5|8693.7|10
1643618650000|2022-01-31 08:44:10|8698.3|8695.5|8696.7|8693.9|8699.5|8696.7|8696.5|8693.7|44
1643618660000|2022-01-31 08:44:20|8696.5|8693.7|8697.2|8694.4|8697.5|8694.7|8696.5|8693.7|11
1643618670000|2022-01-31 08:44:30|8697.5|8694.7|8697.5|8694.7|8698.5|8695.7|8697.2|8694.4|12
1643618680000|2022-01-31 08:44:40|8698|8695.2|8697.2|8694.4|8698.2|8695.4|8696.5|8693.7|18
1643618690000|2022-01-31 08:44:50|8697|8694.2|8701.7|8698.9|8701.7|8698.9|8697|8694.2|16
1643618700000|2022-01-31 08:45:00|8701.5|8698.7|8707.3|8704.5|8707.3|8704.5|8701.5|8698.7|55
1643618710000|2022-01-31 08:45:10|8707.5|8704.7|8707.5|8704.7|8708.1|8705.3|8706.5|8703.7|23
1643618720000|2022-01-31 08:45:20|8707.8|8705|8707.1|8704.3|8708.1|8705.3|8706.5|8703.7|21
1643618730000|2022-01-31 08:45:30|8706.5|8703.7|8705.5|8702.7|8706.5|8703.7|8704.5|8701.7|33
1643618740000|2022-01-31 08:45:40|8705.8|8703|8707.1|8704.3|8707.5|8704.7|8705.5|8702.7|6
1643618750000|2022-01-31 08:45:50|8706.8|8704|8707.8|8705|8708.5|8705.7|8706.5|8703.7|23
1643618760000|2022-01-31 08:46:00|8708.1|8705.3|8709.5|8706.7|8712.5|8709.7|8708.1|8705.3|51
1643618770000|2022-01-31 08:46:10|8709.1|8706.3|8708.5|8705.7|8709.3|8706.5|8708.3|8705.5|12
1643618780000|2022-01-31 08:46:20|8708.8|8706|8708.5|8705.7|8708.8|8706|8708.1|8705.3|10
1643618790000|2022-01-31 08:46:30|8708.8|8706|8707.5|8704.7|8708.8|8706|8706.5|8703.7|13
1643618800000|2022-01-31 08:46:40|8708.1|8705.3|8706.5|8703.7|8708.1|8705.3|8706.5|8703.7|15
1643618810000|2022-01-31 08:46:50|8706.8|8704|8707.5|8704.7|8707.5|8704.7|8706.5|8703.7|3
1643618820000|2022-01-31 08:47:00|8708.1|8705.3|8708.3|8705.5|8708.3|8705.5|8707.5|8704.7|14
1643618830000|2022-01-31 08:47:10|8708.1|8705.3|8707.3|8704.5|8708.3|8705.5|8706.5|8703.7|13
1643618840000|2022-01-31 08:47:20|8706.5|8703.7|8706.5|8703.7|8708.1|8705.3|8706.5|8703.7|11
1643618850000|2022-01-31 08:47:30|8707.1|8704.3|8706.8|8704|8707.3|8704.5|8706.8|8704|4
1643618860000|2022-01-31 08:47:40|8707.1|8704.3|8706.8|8704|8708.1|8705.3|8706.8|8704|3
1643618870000|2022-01-31 08:47:50|8707.1|8704.3|8707.2|8704.4|8707.5|8704.7|8704.5|8701.7|45
1643618880000|2022-01-31 08:48:00|8706.5|8703.7|8707.1|8704.3|8707.5|8704.7|8706.5|8703.7|12
1643618890000|2022-01-31 08:48:10|8707.3|8704.5|8709.1|8706.3|8709.3|8706.5|8706.8|8704|17
1643618900000|2022-01-31 08:48:20|8709.3|8706.5|8707.5|8704.7|8709.3|8706.5|8707.5|8704.7|9
1643618910000|2022-01-31 08:48:30|8707.7|8704.9|8708.5|8705.7|8708.5|8705.7|8707.5|8704.7|6
1643618920000|2022-01-31 08:48:40|8709.5|8706.7|8712.5|8709.7|8713.5|8710.7|8709.5|8706.7|49
1643618930000|2022-01-31 08:48:50|8712.8|8710|8714.5|8711.7|8714.5|8711.7|8712.8|8710|10
1643618940000|2022-01-31 08:49:00|8713.8|8711|8713|8710.2|8714.1|8711.3|8712.5|8709.7|24
1643618950000|2022-01-31 08:49:10|8712.7|8709.9|8714.3|8711.5|8714.5|8711.7|8712.5|8709.7|11
1643618960000|2022-01-31 08:49:20|8714.5|8711.7|8714.3|8711.5|8714.5|8711.7|8714.3|8711.5|5
1643618970000|2022-01-31 08:49:30|8714.5|8711.7|8712.5|8709.7|8714.5|8711.7|8712.5|8709.7|19
1643618980000|2022-01-31 08:49:40|8712.3|8709.5|8712.5|8709.7|8712.8|8710|8712.3|8709.5|3
1643618990000|2022-01-31 08:49:50|8713.1|8710.3|8712.8|8710|8713.3|8710.5|8712.8|8710|4
1643619000000|2022-01-31 08:50:00|8712.5|8709.7|8712.5|8709.7|8713.5|8710.7|8712.5|8709.7|18
1643619010000|2022-01-31 08:50:10|8713.1|8710.3|8716.3|8713.5|8718.3|8715.5|8713.1|8710.3|61
1643619020000|2022-01-31 08:50:20|8715.7|8712.9|8716.1|8713.3|8717.1|8714.3|8715.5|8712.7|19
1643619030000|2022-01-31 08:50:30|8715.8|8713|8714.5|8711.7|8716.1|8713.3|8714.5|8711.7|18
1643619040000|2022-01-31 08:50:40|8714.3|8711.5|8715.5|8712.7|8715.5|8712.7|8714.3|8711.5|5
1643619050000|2022-01-31 08:50:50|8715.3|8712.5|8714.5|8711.7|8715.5|8712.7|8714.5|8711.7|3
1643619060000|2022-01-31 08:51:00|8714.8|8712|8714.8|8712|8715.1|8712.3|8714.5|8711.7|4
1643619070000|2022-01-31 08:51:10|8715.1|8712.3|8714.5|8711.7|8715.1|8712.3|8713.1|8710.3|18
1643619080000|2022-01-31 08:51:20|8714.3|8711.5|8712.5|8709.7|8715.1|8712.3|8712.5|8709.7|23
1643619090000|2022-01-31 08:51:30|8712.8|8710|8714.5|8711.7|8714.8|8712|8712.5|8709.7|15
1643619100000|2022-01-31 08:51:40|8714.3|8711.5|8714.3|8711.5|8714.8|8712|8714.1|8711.3|2
1643619110000|2022-01-31 08:51:50|8714.1|8711.3|8714.5|8711.7|8714.5|8711.7|8713.5|8710.7|5
1643619120000|2022-01-31 08:52:00|8714.8|8712|8717.1|8714.3|8717.5|8714.7|8714.8|8712|24
1643619130000|2022-01-31 08:52:10|8716.8|8714|8717.1|8714.3|8717.5|8714.7|8716.5|8713.7|12
1643619140000|2022-01-31 08:52:20|8717.3|8714.5|8717.1|8714.3|8717.3|8714.5|8716.8|8714|6
1643619150000|2022-01-31 08:52:30|8717.3|8714.5|8716.8|8714|8717.8|8715|8716.5|8713.7|16
1643619160000|2022-01-31 08:52:40|8717.1|8714.3|8715.8|8713|8717.8|8715|8715.5|8712.7|21
1643619170000|2022-01-31 08:52:50|8716.1|8713.3|8719.1|8716.3|8720.1|8717.3|8716.1|8713.3|121
1643619180000|2022-01-31 08:53:00|8720.1|8717.3|8720.3|8717.5|8722.1|8719.3|8719.6|8716.8|49
1643619190000|2022-01-31 08:53:10|8720.6|8717.8|8720.1|8717.3|8720.8|8718|8719.1|8716.3|11
1643619200000|2022-01-31 08:53:20|8719.8|8717|8722.1|8719.3|8722.3|8719.5|8719.8|8717|39
1643619210000|2022-01-31 08:53:30|8723.1|8720.3|8725.8|8723|8728.3|8725.5|8723.1|8720.3|91
1643619220000|2022-01-31 08:53:40|8724.4|8721.6|8723.1|8720.3|8725.1|8722.3|8723.1|8720.3|64
1643619230000|2022-01-31 08:53:50|8722.8|8720|8723.3|8720.5|8724.1|8721.3|8722.8|8720|11
1643619240000|2022-01-31 08:54:00|8723.1|8720.3|8721.8|8719|8724.3|8721.5|8721.5|8718.7|45
1643619250000|2022-01-31 08:54:10|8722.1|8719.3|8722.3|8719.5|8722.5|8719.7|8721.5|8718.7|12
1643619260000|2022-01-31 08:54:20|8722.5|8719.7|8721.7|8718.9|8722.5|8719.7|8721.5|8718.7|11
1643619270000|2022-01-31 08:54:30|8721.5|8718.7|8722.5|8719.7|8722.5|8719.7|8721.5|8718.7|10
1643619280000|2022-01-31 08:54:40|8721|8718.2|8720.8|8718|8721.5|8718.7|8720.5|8717.7|19
1643619290000|2022-01-31 08:54:50|8720.5|8717.7|8721.5|8718.7|8721.5|8718.7|8720.5|8717.7|3
1643619300000|2022-01-31 08:55:00|8722.1|8719.3|8723.5|8720.7|8723.5|8720.7|8722.1|8719.3|23
1643619310000|2022-01-31 08:55:10|8723.3|8720.5|8722.1|8719.3|8723.5|8720.7|8722.1|8719.3|8
1643619320000|2022-01-31 08:55:20|8722.3|8719.5|8721.3|8718.5|8722.3|8719.5|8720.3|8717.5|16
1643619330000|2022-01-31 08:55:30|8721.1|8718.3|8721.8|8719|8723.1|8720.3|8720.1|8717.3|14
1643619340000|2022-01-31 08:55:40|8721.5|8718.7|8719.8|8717|8721.5|8718.7|8719.5|8716.7|21
1643619350000|2022-01-31 08:55:50|8719.5|8716.7|8718.8|8716|8720.3|8717.5|8718.5|8715.7|18
1643619360000|2022-01-31 08:56:00|8718.5|8715.7|8720.1|8717.3|8720.1|8717.3|8718.3|8715.5|20
1643619370000|2022-01-31 08:56:10|8719.8|8717|8719.5|8716.7|8720.3|8717.5|8719.3|8716.5|4
1643619380000|2022-01-31 08:56:20|8719.3|8716.5|8719.3|8716.5|8719.5|8716.7|8718.5|8715.7|12
1643619390000|2022-01-31 08:56:30|8719.1|8716.3|8720.5|8717.7|8720.5|8717.7|8718.5|8715.7|16
1643619400000|2022-01-31 08:56:40|8721.1|8718.3|8719.5|8716.7|8722.1|8719.3|8719.1|8716.3|24
1643619410000|2022-01-31 08:56:50|8719.3|8716.5|8718.8|8716|8719.3|8716.5|8718.5|8715.7|19
1643619420000|2022-01-31 08:57:00|8718.5|8715.7|8719.8|8717|8720.5|8717.7|8718.5|8715.7|4
1643619430000|2022-01-31 08:57:10|8720.1|8717.3|8722.3|8719.5|8722.3|8719.5|8720.1|8717.3|4
1643619440000|2022-01-31 08:57:20|8723.3|8720.5|8723.1|8720.3|8723.5|8720.7|8723.1|8720.3|13
1643619450000|2022-01-31 08:57:30|8723.3|8720.5|8722.8|8720|8724.1|8721.3|8722.5|8719.7|12
1643619460000|2022-01-31 08:57:40|8723.1|8720.3|8722.5|8719.7|8723.8|8721|8722.5|8719.7|2
1643619470000|2022-01-31 08:57:50|8722.8|8720|8722.8|8720|8723.3|8720.5|8721.5|8718.7|14
1643619480000|2022-01-31 08:58:00|8723.1|8720.3|8723.1|8720.3|8723.3|8720.5|8722.5|8719.7|1
1643619490000|2022-01-31 08:58:10|8722.8|8720|8722.8|8720|8723.3|8720.5|8722.5|8719.7|3
1643619500000|2022-01-31 08:58:20|8722.5|8719.7|8721.5|8718.7|8722.5|8719.7|8721.3|8718.5|7
1643619510000|2022-01-31 08:58:30|8721.3|8718.5|8719.5|8716.7|8721.5|8718.7|8719.5|8716.7|10
1643619520000|2022-01-31 08:58:40|8719.8|8717|8721.1|8718.3|8721.5|8718.7|8719.5|8716.7|24
1643619530000|2022-01-31 08:58:50|8720.5|8717.7|8722.5|8719.7|8722.5|8719.7|8720.5|8717.7|10
1643619540000|2022-01-31 08:59:00|8722.1|8719.3|8721.5|8718.7|8722.5|8719.7|8721.1|8718.3|4
1643619550000|2022-01-31 08:59:10|8721.8|8719|8721.8|8719|8722.5|8719.7|8721.5|8718.7|2
1643619560000|2022-01-31 08:59:20|8721.5|8718.7|8721.1|8718.3|8722.5|8719.7|8720.5|8717.7|15
1643619570000|2022-01-31 08:59:30|8720.5|8717.7|8720.5|8717.7|8721.3|8718.5|8720.5|8717.7|10
1643619580000|2022-01-31 08:59:40|8720.3|8717.5|8720.8|8718|8721.3|8718.5|8720.3|8717.5|4
1643619590000|2022-01-31 08:59:50|8721.1|8718.3|8718.8|8716|8721.1|8718.3|8718.5|8715.7|22
1643619600000|2022-01-31 09:00:00|8718.5|8715.7|8718.1|8715.3|8719.3|8716.5|8717.1|8714.3|70
1643619610000|2022-01-31 09:00:10|8717.8|8715|8714.1|8711.3|8717.8|8715|8714.1|8711.3|29
1643619620000|2022-01-31 09:00:20|8714.3|8711.5|8715.1|8712.3|8715.1|8712.3|8713.8|8711|11
1643619630000|2022-01-31 09:00:30|8715.9|8713.1|8717.1|8714.3|8717.1|8714.3|8715.3|8712.5|18
1643619640000|2022-01-31 09:00:40|8717.5|8714.7|8716.8|8714|8718.1|8715.3|8716.5|8713.7|6
1643619650000|2022-01-31 09:00:50|8717.1|8714.3|8717.1|8714.3|8717.5|8714.7|8717.1|8714.3|3
1643619660000|2022-01-31 09:01:00|8716.1|8713.3|8718.1|8715.3|8718.1|8715.3|8716.1|8713.3|19
1643619670000|2022-01-31 09:01:10|8717.1|8714.3|8716.8|8714|8717.5|8714.7|8715.8|8713|9
1643619680000|2022-01-31 09:01:20|8716.5|8713.7|8715.1|8712.3|8717.1|8714.3|8715.1|8712.3|12
1643619690000|2022-01-31 09:01:30|8715.5|8712.7|8714.8|8712|8716.1|8713.3|8713.1|8710.3|3
1643619700000|2022-01-31 09:01:40|8715.1|8712.3|8716.1|8713.3|8716.6|8713.8|8714.3|8711.5|9
1643619710000|2022-01-31 09:01:50|8716.3|8713.5|8715.1|8712.3|8716.3|8713.5|8715.1|8712.3|4
1643619720000|2022-01-31 09:02:00|8714.8|8712|8714.1|8711.3|8716.1|8713.3|8713.3|8710.5|28
1643619730000|2022-01-31 09:02:10|8713.8|8711|8713.1|8710.3|8713.8|8711|8712.1|8709.3|9
1643619740000|2022-01-31 09:02:20|8713.3|8710.5|8713.3|8710.5|8714.1|8711.3|8713.1|8710.3|9
1643619750000|2022-01-31 09:02:30|8714.1|8711.3|8714.1|8711.3|8714.1|8711.3|8714.1|8711.3|2
1643619760000|2022-01-31 09:02:40|8715.1|8712.3|8715.1|8712.3|8715.1|8712.3|8715.1|8712.3|2
1643619770000|2022-01-31 09:02:50|8714.8|8712|8714.8|8712|8715.1|8712.3|8714.8|8712|0
1643619780000|2022-01-31 09:03:00|8715.1|8712.3|8714.6|8711.8|8716.1|8713.3|8714.5|8711.7|18
1643619790000|2022-01-31 09:03:10|8714.3|8711.5|8714|8711.2|8715.3|8712.5|8714|8711.2|0
1643619800000|2022-01-31 09:03:20|8714.5|8711.7|8716|8713.2|8716|8713.2|8714|8711.2|5
1643619810000|2022-01-31 09:03:30|8715.5|8712.7|8715.3|8712.5|8715.5|8712.7|8715.3|8712.5|6
1643619820000|2022-01-31 09:03:40|8714|8711.2|8711|8708.2|8714|8711.2|8710|8707.2|43
1643619830000|2022-01-31 09:03:50|8711.6|8708.8|8712|8709.2|8713|8710.2|8711.5|8708.7|19
1643619840000|2022-01-31 09:04:00|8712.5|8709.7|8712.5|8709.7|8712.8|8710|8711.8|8709|17
1643619850000|2022-01-31 09:04:10|8712.8|8710|8711.8|8709|8713|8710.2|8711.8|8709|11
1643619860000|2022-01-31 09:04:20|8712|8709.2|8712|8709.2|8713|8710.2|8711.8|8709|8
1643619870000|2022-01-31 09:04:30|8711.8|8709|8710.5|8707.7|8712|8709.2|8710|8707.2|34
1643619880000|2022-01-31 09:04:40|8710.8|8708|8707|8704.2|8711|8708.2|8706|8703.2|60
1643619890000|2022-01-31 09:04:50|8707.6|8704.8|8705|8702.2|8708|8705.2|8705|8702.2|32
1643619900000|2022-01-31 09:05:00|8705.3|8702.5|8709.3|8706.5|8710|8707.2|8705.3|8702.5|62
1643619910000|2022-01-31 09:05:10|8709.2|8706.4|8708|8705.2|8710|8707.2|8708|8705.2|3
1643619920000|2022-01-31 09:05:20|8709|8706.2|8708.7|8705.9|8709|8706.2|8708|8705.2|13
1643619930000|2022-01-31 09:05:30|8708.5|8705.7|8708|8705.2|8708.6|8705.8|8707.5|8704.7|4
1643619940000|2022-01-31 09:05:40|8707.5|8704.7|8706.7|8703.9|8707.5|8704.7|8706.2|8703.4|10
1643619950000|2022-01-31 09:05:50|8707|8704.2|8707|8704.2|8708|8705.2|8706.7|8703.9|9
1643619960000|2022-01-31 09:06:00|8707.2|8704.4|8707.7|8704.9|8710|8707.2|8707|8704.2|26
1643619970000|2022-01-31 09:06:10|8707.5|8704.7|8702|8699.2|8707.5|8704.7|8702|8699.2|63
1643619980000|2022-01-31 09:06:20|8701.7|8698.9|8700|8697.2|8701.7|8698.9|8700|8697.2|21
1643619990000|2022-01-31 09:06:30|8700.3|8697.5|8695.5|8692.7|8701|8698.2|8694.9|8692.1|95
1643620000000|2022-01-31 09:06:40|8696|8693.2|8697|8694.2|8697|8694.2|8694|8691.2|35
1643620010000|2022-01-31 09:06:50|8696.7|8693.9|8698|8695.2|8699.8|8697|8696.7|8693.9|47
1643620020000|2022-01-31 09:07:00|8697.7|8694.9|8698.3|8695.5|8698.3|8695.5|8697.7|8694.9|5
1643620030000|2022-01-31 09:07:10|8698|8695.2|8699|8696.2|8699.3|8696.5|8697.8|8695|19
1643620040000|2022-01-31 09:07:20|8699.3|8696.5|8699|8696.2|8699.3|8696.5|8698.4|8695.6|12
1643620050000|2022-01-31 09:07:30|8699.3|8696.5|8699|8696.2|8699.3|8696.5|8699|8696.2|4
1643620060000|2022-01-31 09:07:40|8699.3|8696.5|8692.5|8689.7|8699.7|8696.9|8691.2|8688.4|165
1643620070000|2022-01-31 09:07:50|8693|8690.2|8692.7|8689.9|8694|8691.2|8692|8689.2|33
1643620080000|2022-01-31 09:08:00|8693|8690.2|8695|8692.2|8695|8692.2|8693|8690.2|21
1643620090000|2022-01-31 09:08:10|8694.7|8691.9|8696|8693.2|8696.5|8693.7|8694|8691.2|41
1643620100000|2022-01-31 09:08:20|8696.2|8693.4|8697.7|8694.9|8697.7|8694.9|8696.2|8693.4|82
1643620110000|2022-01-31 09:08:30|8697.4|8694.6|8697.2|8694.4|8697.4|8694.6|8696.2|8693.4|9
1643620120000|2022-01-31 09:08:40|8697|8694.2|8698.2|8695.4|8698.7|8695.9|8696.4|8693.6|14
1643620130000|2022-01-31 09:08:50|8698.5|8695.7|8704.2|8701.4|8704.2|8701.4|8698.2|8695.4|43
1643620140000|2022-01-31 09:09:00|8704|8701.2|8702|8699.2|8704.2|8701.4|8701.4|8698.6|150
1643620150000|2022-01-31 09:09:10|8701.7|8698.9|8699.2|8696.4|8701.7|8698.9|8699|8696.2|18
1643620160000|2022-01-31 09:09:20|8698.9|8696.1|8698|8695.2|8699.2|8696.4|8697.7|8694.9|14
1643620170000|2022-01-31 09:09:30|8697|8694.2|8698|8695.2|8698.4|8695.6|8697|8694.2|8
1643620180000|2022-01-31 09:09:40|8697.7|8694.9|8698|8695.2|8699|8696.2|8697.2|8694.4|4
1643620190000|2022-01-31 09:09:50|8697.7|8694.9|8698.7|8695.9|8699|8696.2|8697.4|8694.6|11
1643620200000|2022-01-31 09:10:00|8698.4|8695.6|8697|8694.2|8698.4|8695.6|8697|8694.2|6
1643620210000|2022-01-31 09:10:10|8697.7|8694.9|8694.7|8691.9|8697.7|8694.9|8693.2|8690.4|32
1643620220000|2022-01-31 09:10:20|8694.4|8691.6|8695|8692.2|8695.5|8692.7|8693.7|8690.9|18
1643620230000|2022-01-31 09:10:30|8694.7|8691.9|8694.7|8691.9|8695|8692.2|8694.2|8691.4|6
1643620240000|2022-01-31 09:10:40|8695|8692.2|8695|8692.2|8695|8692.2|8694.2|8691.4|9
1643620250000|2022-01-31 09:10:50|8694.7|8691.9|8696|8693.2|8696|8693.2|8694.2|8691.4|22
1643620260000|2022-01-31 09:11:00|8695.4|8692.6|8692|8689.2|8695.7|8692.9|8692|8689.2|26
1643620270000|2022-01-31 09:11:10|8692.8|8690|8693|8690.2|8693|8690.2|8691.4|8688.6|17
1643620280000|2022-01-31 09:11:20|8692.7|8689.9|8694.5|8691.7|8695|8692.2|8692|8689.2|13
1643620290000|2022-01-31 09:11:30|8694.8|8692|8695|8692.2|8696|8693.2|8694.8|8692|7
1643620300000|2022-01-31 09:11:40|8694.7|8691.9|8696|8693.2|8696|8693.2|8694.5|8691.7|6
1643620310000|2022-01-31 09:11:50|8695|8692.2|8695|8692.2|8697|8694.2|8695|8692.2|17
1643620320000|2022-01-31 09:12:00|8694.7|8691.9|8694|8691.2|8694.7|8691.9|8693|8690.2|19
1643620330000|2022-01-31 09:12:10|8695|8692.2|8696|8693.2|8696|8693.2|8694.7|8691.9|6
1643620340000|2022-01-31 09:12:20|8696.3|8693.5|8694|8691.2|8696.3|8693.5|8693|8690.2|11
1643620350000|2022-01-31 09:12:30|8693.7|8690.9|8695|8692.2|8695.7|8692.9|8693|8690.2|6
1643620360000|2022-01-31 09:12:40|||||||||5
1643620370000|2022-01-31 09:12:50|8694.4|8691.6|8694|8691.2|8695|8692.2|8693.7|8690.9|11
1643620380000|2022-01-31 09:13:00|8694.3|8691.5|8695|8692.2|8695|8692.2|8694.2|8691.4|10
1643620390000|2022-01-31 09:13:10|8695.3|8692.5|8697|8694.2|8697|8694.2|8695.3|8692.5|12
1643620400000|2022-01-31 09:13:20|8697.3|8694.5|8700.7|8697.9|8701|8698.2|8697.3|8694.5|16
1643620410000|2022-01-31 09:13:30|8701|8698.2|8701|8698.2|8701|8698.2|8700|8697.2|12
1643620420000|2022-01-31 09:13:40|8701.5|8698.7|8702|8699.2|8703|8700.2|8701|8698.2|29
1643620430000|2022-01-31 09:13:50|8701|8698.2|8702|8699.2|8702.5|8699.7|8701|8698.2|38
1643620440000|2022-01-31 09:14:00|8702.2|8699.4|8701|8698.2|8702.2|8699.4|8701|8698.2|12
1643620450000|2022-01-31 09:14:10|8701.3|8698.5|8701|8698.2|8701.3|8698.5|8701|8698.2|6
1643620460000|2022-01-31 09:14:20|8701.3|8698.5|8701|8698.2|8701.5|8698.7|8700|8697.2|14
1643620470000|2022-01-31 09:14:30|8700.7|8697.9|8701|8698.2|8701|8698.2|8700|8697.2|1
1643620480000|2022-01-31 09:14:40|8700.7|8697.9|8700.7|8697.9|8701|8698.2|8700|8697.2|10
1643620490000|2022-01-31 09:14:50|8700.4|8697.6|8701.3|8698.5|8702|8699.2|8700.4|8697.6|8
1643620500000|2022-01-31 09:15:00|8701|8698.2|8701.2|8698.4|8702.2|8699.4|8701|8698.2|3
1643620510000|2022-01-31 09:15:10|8701|8698.2|8706|8703.2|8706.2|8703.4|8701|8698.2|25
1643620520000|2022-01-31 09:15:20|8706.3|8703.5|8707|8704.2|8707.8|8705|8706|8703.2|15
1643620530000|2022-01-31 09:15:30|8706.7|8703.9|8707|8704.2|8707|8704.2|8706|8703.2|13
1643620540000|2022-01-31 09:15:40|8706.7|8703.9|8706|8703.2|8706.7|8703.9|8706|8703.2|3
1643620550000|2022-01-31 09:15:50|8706.6|8703.8|8706|8703.2|8707|8704.2|8706|8703.2|15
1643620560000|2022-01-31 09:16:00|8706.3|8703.5|8706.5|8703.7|8707|8704.2|8705|8702.2|13
1643620570000|2022-01-31 09:16:10|8706.3|8703.5|8707|8704.2|8707|8704.2|8706|8703.2|0
1643620580000|2022-01-31 09:16:20|8707.3|8704.5|8707.3|8704.5|8708.3|8705.5|8707|8704.2|20
1643620590000|2022-01-31 09:16:30|8707.2|8704.4|8707|8704.2|8707.5|8704.7|8707|8704.2|11
1643620600000|2022-01-31 09:16:40|8707.3|8704.5|8708|8705.2|8708.3|8705.5|8707|8704.2|18
1643620610000|2022-01-31 09:16:50|8707.7|8704.9|8708|8705.2|8708.3|8705.5|8706.2|8703.4|14
1643620620000|2022-01-31 09:17:00|8707.7|8704.9|8705|8702.2|8707.7|8704.9|8705|8702.2|7
1643620630000|2022-01-31 09:17:10|||||||||3
1643620640000|2022-01-31 09:17:20|8705.3|8702.5|8702|8699.2|8705.3|8702.5|8702|8699.2|13
1643620650000|2022-01-31 09:17:30|8702.6|8699.8|8701|8698.2|8702.6|8699.8|8700.2|8697.4|34
1643620660000|2022-01-31 09:17:40|8700.2|8697.4|8698|8695.2|8700.2|8697.4|8698|8695.2|15
1643620670000|2022-01-31 09:17:50|8697.2|8694.4|8694.7|8691.9|8698|8695.2|8694.7|8691.9|27
1643620680000|2022-01-31 09:18:00|8694.4|8691.6|8697|8694.2|8698|8695.2|8693.4|8690.6|73
1643620690000|2022-01-31 09:18:10|8697.5|8694.7|8697|8694.2|8698|8695.2|8696.7|8693.9|9
1643620700000|2022-01-31 09:18:20|8696.7|8693.9|8698|8695.2|8698|8695.2|8696|8693.2|9
1643620710000|2022-01-31 09:18:30|8697.7|8694.9|8697.4|8694.6|8698|8695.2|8697.2|8694.4|5
1643620720000|2022-01-31 09:18:40|8697.2|8694.4|8697.7|8694.9|8698|8695.2|8696.5|8693.7|16
1643620730000|2022-01-31 09:18:50|8698|8695.2|8697.7|8694.9|8698.7|8695.9|8697.7|8694.9|4
1643620740000|2022-01-31 09:19:00|8697.4|8694.6|8696|8693.2|8697.7|8694.9|8695.4|8692.6|6
1643620750000|2022-01-31 09:19:10|8695.7|8692.9|8697.2|8694.4|8697.2|8694.4|8695.7|8692.9|6
1643620760000|2022-01-31 09:19:20|8697.4|8694.6|8698|8695.2|8698.4|8695.6|8696.4|8693.6|7
1643620770000|2022-01-31 09:19:30|8697.7|8694.9|8698|8695.2|8698.4|8695.6|8697.4|8694.6|8
1643620780000|2022-01-31 09:19:40|8697.4|8694.6|8698.2|8695.4|8699|8696.2|8697.4|8694.6|4
1643620790000|2022-01-31 09:19:50|8698|8695.2|8699|8696.2|8699|8696.2|8698|8695.2|6
1643620800000|2022-01-31 09:20:00|8699.3|8696.5|8700|8697.2|8701|8698.2|8699.3|8696.5|37
1643620810000|2022-01-31 09:20:10|8700.7|8697.9|8702|8699.2|8702|8699.2|8700.4|8697.6|2
1643620820000|2022-01-31 09:20:20|8702.8|8700|8702.3|8699.5|8703|8700.2|8702|8699.2|8
1643620830000|2022-01-31 09:20:30|8702|8699.2|8702|8699.2|8702|8699.2|8702|8699.2|3
1643620840000|2022-01-31 09:20:40|8702.6|8699.8|8702.3|8699.5|8704|8701.2|8702.3|8699.5|14
1643620850000|2022-01-31 09:20:50|8702|8699.2|8702|8699.2|8702.5|8699.7|8701|8698.2|2
1643620860000|2022-01-31 09:21:00|8701.7|8698.9|8698.2|8695.4|8701.7|8698.9|8697.2|8694.4|22
1643620870000|2022-01-31 09:21:10|8697.4|8694.6|8697.7|8694.9|8698|8695.2|8697.2|8694.4|3
1643620880000|2022-01-31 09:21:20|8696.6|8693.8|8696|8693.2|8697|8694.2|8695.4|8692.6|58
1643620890000|2022-01-31 09:21:30|8696.2|8693.4|8694.7|8691.9|8696.2|8693.4|8694|8691.2|24
1643620900000|2022-01-31 09:21:40|8695|8692.2|8690.4|8687.6|8695|8692.2|8690.2|8687.4|40
1643620910000|2022-01-31 09:21:50|8690.7|8687.9|8691.7|8688.9|8692|8689.2|8690.2|8687.4|23
1643620920000|2022-01-31 09:22:00|8691.4|8688.6|8689|8686.2|8692|8689.2|8689|8686.2|20
1643620930000|2022-01-31 09:22:10|8688.4|8685.6|8683|8680.2|8688.4|8685.6|8682.3|8679.5|139
1643620940000|2022-01-31 09:22:20|8683.3|8680.5|8684|8681.2|8685|8682.2|8683.3|8680.5|40
1643620950000|2022-01-31 09:22:30|8684.6|8681.8|8684|8681.2|8685|8682.2|8683.2|8680.4|41
1643620960000|2022-01-31 09:22:40|8684.3|8681.5|8684|8681.2|8685|8682.2|8684|8681.2|22
1643620970000|2022-01-31 09:22:50|8683.7|8680.9|8683.2|8680.4|8684|8681.2|8682|8679.2|48
1643620980000|2022-01-31 09:23:00|8683|8680.2|8682.2|8679.4|8683.4|8680.6|8681.7|8678.9|31
1643620990000|2022-01-31 09:23:10|8682.4|8679.6|8682.4|8679.6|8683.2|8680.4|8682.4|8679.6|14
1643621000000|2022-01-31 09:23:20|8682.7|8679.9|8682.4|8679.6|8683.2|8680.4|8682.2|8679.4|15
1643621010000|2022-01-31 09:23:30|8682.2|8679.4|8680.4|8677.6|8682.4|8679.6|8679.4|8676.6|75
1643621020000|2022-01-31 09:23:40|8680|8677.2|8678|8675.2|8680|8677.2|8677.6|8674.8|145
1643621030000|2022-01-31 09:23:50|8677.4|8674.6|8677.4|8674.6|8678.4|8675.6|8676.8|8674|54
1643621040000|2022-01-31 09:24:00|8678.2|8675.4|8676.4|8673.6|8678.4|8675.6|8676.4|8673.6|46
1643621050000|2022-01-31 09:24:10|8677.4|8674.6|8680.4|8677.6|8680.4|8677.6|8676.4|8673.6|40
1643621060000|2022-01-31 09:24:20|8681|8678.2|8682.2|8679.4|8682.2|8679.4|8680.4|8677.6|10
1643621070000|2022-01-31 09:24:30|8683.2|8680.4|8685|8682.2|8685|8682.2|8682.4|8679.6|39
1643621080000|2022-01-31 09:24:40|8684.7|8681.9|8686.2|8683.4|8686.2|8683.4|8684|8681.2|15
1643621090000|2022-01-31 09:24:50|8686.4|8683.6|8685|8682.2|8687.4|8684.6|8685|8682.2|22
1643621100000|2022-01-31 09:25:00|8684.4|8681.6|8681.4|8678.6|8685.4|8682.6|8680.1|8677.3|47
1643621110000|2022-01-31 09:25:10|8680.6|8677.8|8678.4|8675.6|8680.6|8677.8|8678.4|8675.6|27
1643621120000|2022-01-31 09:25:20|8679|8676.2|8680.4|8677.6|8680.4|8677.6|8678.4|8675.6|25
1643621130000|2022-01-31 09:25:30|8681.4|8678.6|8683.4|8680.6|8683.4|8680.6|8681.4|8678.6|6
1643621140000|2022-01-31 09:25:40|8683.9|8681.1|8684.4|8681.6|8684.4|8681.6|8683.7|8680.9|5
1643621150000|2022-01-31 09:25:50|8683.4|8680.6|8685.4|8682.6|8685.4|8682.6|8683.4|8680.6|9
1643621160000|2022-01-31 09:26:00|8685.2|8682.4|8685.7|8682.9|8686.4|8683.6|8684.4|8681.6|21
1643621170000|2022-01-31 09:26:10|8686.2|8683.4|8685.4|8682.6|8686.4|8683.6|8685.4|8682.6|5
1643621180000|2022-01-31 09:26:20|8685.7|8682.9|8685.7|8682.9|8685.7|8682.9|8685.4|8682.6|5
1643621190000|2022-01-31 09:26:30|8685.4|8682.6|8685.4|8682.6|8686.4|8683.6|8685.2|8682.4|5
1643621200000|2022-01-31 09:26:40|8685.2|8682.4|8683.4|8680.6|8685.2|8682.4|8683.2|8680.4|15
1643621210000|2022-01-31 09:26:50|8683.7|8680.9|8679.9|8677.1|8683.7|8680.9|8679.4|8676.6|61
1643621220000|2022-01-31 09:27:00|8680.2|8677.4|8680.4|8677.6|8680.7|8677.9|8680.2|8677.4|3
1643621230000|2022-01-31 09:27:10|8681|8678.2|8681.4|8678.6|8681.7|8678.9|8680.4|8677.6|11
1643621240000|2022-01-31 09:27:20|8681.7|8678.9|8684.4|8681.6|8684.4|8681.6|8681.4|8678.6|14
1643621250000|2022-01-31 09:27:30|8684.6|8681.8|8683.4|8680.6|8685.4|8682.6|8683.4|8680.6|9
1643621260000|2022-01-31 09:27:40|8682.8|8680|8683.7|8680.9|8684.4|8681.6|8681.7|8678.9|14
1643621270000|2022-01-31 09:27:50|8684|8681.2|8684.7|8681.9|8685.4|8682.6|8684|8681.2|11
1643621280000|2022-01-31 09:28:00|8684.9|8682.1|8686.4|8683.6|8686.4|8683.6|8684.4|8681.6|16
1643621290000|2022-01-31 09:28:10|8685.9|8683.1|8683.4|8680.6|8686.4|8683.6|8682.6|8679.8|35
1643621300000|2022-01-31 09:28:20|8684|8681.2|8684.4|8681.6|8685.4|8682.6|8683.4|8680.6|7
1643621310000|2022-01-31 09:28:30|8685|8682.2|8684.4|8681.6|8685|8682.2|8684.4|8681.6|27
1643621320000|2022-01-31 09:28:40|8683.4|8680.6|8682.4|8679.6|8683.9|8681.1|8681.9|8679.1|8
1643621330000|2022-01-31 09:28:50|8681.4|8678.6|8679.4|8676.6|8681.4|8678.6|8679.4|8676.6|15
1643621340000|2022-01-31 09:29:00|8678.4|8675.6|8678.4|8675.6|8678.7|8675.9|8677.4|8674.6|29
1643621350000|2022-01-31 09:29:10|8677.4|8674.6|8679.4|8676.6|8679.4|8676.6|8676.4|8673.6|20
1643621360000|2022-01-31 09:29:20|8678.9|8676.1|8680.4|8677.6|8680.4|8677.6|8678.6|8675.8|38
1643621370000|2022-01-31 09:29:30|8679.9|8677.1|8680.4|8677.6|8681.2|8678.4|8679.4|8676.6|4
1643621380000|2022-01-31 09:29:40|8680.7|8677.9|8680.4|8677.6|8680.7|8677.9|8678.4|8675.6|13
1643621390000|2022-01-31 09:29:50|8680.1|8677.3|8680.4|8677.6|8680.4|8677.6|8678.4|8675.6|15
1643621400000|2022-01-31 09:30:00|8680.1|8677.3|8677.7|8674.9|8680.1|8677.3|8676.4|8673.6|57
1643621410000|2022-01-31 09:30:10|8677.4|8674.6|8679.4|8676.6|8679.4|8676.6|8676.4|8673.6|14
1643621420000|2022-01-31 09:30:20|8678.9|8676.1|8677.4|8674.6|8679.4|8676.6|8677.4|8674.6|12
1643621430000|2022-01-31 09:30:30|8678.4|8675.6|8680.4|8677.6|8680.4|8677.6|8678.4|8675.6|3
1643621440000|2022-01-31 09:30:40|8680.1|8677.3|8679.4|8676.6|8680.4|8677.6|8678.7|8675.9|19
1643621450000|2022-01-31 09:30:50|8679.7|8676.9|8679.4|8676.6|8679.7|8676.9|8679.4|8676.6|2
1643621460000|2022-01-31 09:31:00|8679.7|8676.9|8676.4|8673.6|8679.7|8676.9|8674.4|8671.6|90
1643621470000|2022-01-31 09:31:10|8675.8|8673|8674.8|8672|8676.4|8673.6|8674.8|8672|27
1643621480000|2022-01-31 09:31:20|8675.1|8672.3|8677.1|8674.3|8677.4|8674.6|8675.1|8672.3|14
1643621490000|2022-01-31 09:31:30|8676.8|8674|8677.1|8674.3|8677.4|8674.6|8676.6|8673.8|0
1643621500000|2022-01-31 09:31:40|8677.4|8674.6|8676.4|8673.6|8677.4|8674.6|8676.4|8673.6|4
1643621510000|2022-01-31 09:31:50|8676.6|8673.8|8673.4|8670.6|8677.2|8674.4|8673.4|8670.6|45
1643621520000|2022-01-31 09:32:00|8673.7|8670.9|8673.1|8670.3|8674.4|8671.6|8672.4|8669.6|30
1643621530000|2022-01-31 09:32:10|8673.4|8670.6|8675.4|8672.6|8676.4|8673.6|8673.4|8670.6|17
1643621540000|2022-01-31 09:32:20|8675.6|8672.8|8675.4|8672.6|8675.6|8672.8|8675.4|8672.6|4
1643621550000|2022-01-31 09:32:30|8676.4|8673.6|8674.6|8671.8|8676.4|8673.6|8674.6|8671.8|8
1643621560000|2022-01-31 09:32:40|8674.8|8672|8675.4|8672.6|8676.1|8673.3|8674.8|8672|2
1643621570000|2022-01-31 09:32:50|8674.8|8672|8673.8|8671|8674.8|8672|8673.6|8670.8|15
1643621580000|2022-01-31 09:33:00|8674.1|8671.3|8672.8|8670|8675.4|8672.6|8672.8|8670|13
1643621590000|2022-01-31 09:33:10|8672.4|8669.6|8674.4|8671.6|8674.4|8671.6|8672.1|8669.3|15
1643621600000|2022-01-31 09:33:20|8674.6|8671.8|8675.4|8672.6|8675.4|8672.6|8674.4|8671.6|1
1643621610000|2022-01-31 09:33:30|8675.6|8672.8|8675.4|8672.6|8676.4|8673.6|8674.8|8672|10
1643621620000|2022-01-31 09:33:40|8675.6|8672.8|8676.4|8673.6|8676.4|8673.6|8674.4|8671.6|29
1643621630000|2022-01-31 09:33:50|8675.8|8673|8674.4|8671.6|8676.4|8673.6|8674.4|8671.6|28
1643621640000|2022-01-31 09:34:00|8674.6|8671.8|8674.1|8671.3|8675.4|8672.6|8673.4|8670.6|11
1643621650000|2022-01-31 09:34:10|8673.6|8670.8|8674.4|8671.6|8674.4|8671.6|8672.9|8670.1|9
1643621660000|2022-01-31 09:34:20|||||||||6
1643621670000|2022-01-31 09:34:30|8675.4|8672.6|8676.4|8673.6|8677.1|8674.3|8675.4|8672.6|17
1643621680000|2022-01-31 09:34:40|8676.6|8673.8|8677.4|8674.6|8678.4|8675.6|8676.6|8673.8|6
1643621690000|2022-01-31 09:34:50|8677.9|8675.1|8677.4|8674.6|8678.4|8675.6|8677.4|8674.6|9
1643621700000|2022-01-31 09:35:00|8678.1|8675.3|8680.4|8677.6|8680.4|8677.6|8678.1|8675.3|17
1643621710000|2022-01-31 09:35:10|8680.6|8677.8|8683.6|8680.8|8683.6|8680.8|8679.6|8676.8|29
1643621720000|2022-01-31 09:35:20|8683.4|8680.6|8683.4|8680.6|8683.4|8680.6|8682.4|8679.6|15
1643621730000|2022-01-31 09:35:30|8683.6|8680.8|8685.4|8682.6|8686.1|8683.3|8683.6|8680.8|25
1643621740000|2022-01-31 09:35:40|8686.4|8683.6|8687.4|8684.6|8687.4|8684.6|8685.4|8682.6|14
1643621750000|2022-01-31 09:35:50|8687.6|8684.8|8688.4|8685.6|8690.4|8687.6|8686.6|8683.8|65
1643621760000|2022-01-31 09:36:00|8688.6|8685.8|8688.4|8685.6|8689.4|8686.6|8687.4|8684.6|15
1643621770000|2022-01-31 09:36:10|8687.6|8684.8|8688.4|8685.6|8688.4|8685.6|8687.6|8684.8|10
1643621780000|2022-01-31 09:36:20|8688.9|8686.1|8687.6|8684.8|8690.4|8687.6|8686.4|8683.6|54
1643621790000|2022-01-31 09:36:30|8687.9|8685.1|8686.1|8683.3|8687.9|8685.1|8686.1|8683.3|19
1643621800000|2022-01-31 09:36:40|8686.3|8683.5|8685.3|8682.5|8686.3|8683.5|8685.3|8682.5|8
1643621810000|2022-01-31 09:36:50|8685.1|8682.3|8683.6|8680.8|8685.3|8682.5|8683.6|8680.8|11
1643621820000|2022-01-31 09:37:00|8683.3|8680.5|8685.3|8682.5|8685.6|8682.8|8683.3|8680.5|35
1643621830000|2022-01-31 09:37:10|8685.9|8683.1|8685.3|8682.5|8686.3|8683.5|8685.3|8682.5|3
1643621840000|2022-01-31 09:37:20|8685.9|8683.1|8686.3|8683.5|8687.1|8684.3|8685.9|8683.1|9
1643621850000|2022-01-31 09:37:30|8686.6|8683.8|8686.3|8683.5|8687.1|8684.3|8686.3|8683.5|9
1643621860000|2022-01-31 09:37:40|8686.6|8683.8|8686.3|8683.5|8687.1|8684.3|8686.3|8683.5|5
1643621870000|2022-01-31 09:37:50|8685.8|8683|8683.6|8680.8|8685.8|8683|8683.3|8680.5|9
1643621880000|2022-01-31 09:38:00|8684.1|8681.3|8683.3|8680.5|8684.6|8681.8|8683.2|8680.4|25
1643621890000|2022-01-31 09:38:10|8684.3|8681.5|8686.3|8683.5|8686.3|8683.5|8683.8|8681|63
1643621900000|2022-01-31 09:38:20|8686.1|8683.3|8685.3|8682.5|8686.3|8683.5|8685.3|8682.5|8
1643621910000|2022-01-31 09:38:30|8685|8682.2|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|5
1643621920000|2022-01-31 09:38:40|8684|8681.2|8683.3|8680.5|8684.3|8681.5|8683.3|8680.5|10
1643621930000|2022-01-31 09:38:50|8683.6|8680.8|8684.3|8681.5|8684.3|8681.5|8683.6|8680.8|0
1643621940000|2022-01-31 09:39:00|8684.9|8682.1|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|14
1643621950000|2022-01-31 09:39:10|8684.6|8681.8|8684.3|8681.5|8685.3|8682.5|8683.8|8681|8
1643621960000|2022-01-31 09:39:20|8684.5|8681.7|8684.3|8681.5|8684.5|8681.7|8684.3|8681.5|2
1643621970000|2022-01-31 09:39:30|8683.3|8680.5|8683.3|8680.5|8683.5|8680.7|8682.3|8679.5|22
1643621990000|2022-01-31 09:39:50|8684.1|8681.3|8685.3|8682.5|8685.3|8682.5|8684.1|8681.3|2
1643622000000|2022-01-31 09:40:00|8685|8682.2|8684.6|8681.8|8685.3|8682.5|8684.3|8681.5|16
1643622010000|2022-01-31 09:40:10|8684.3|8681.5|8685.3|8682.5|8685.3|8682.5|8684.3|8681.5|0
1643622020000|2022-01-31 09:40:20|8684.8|8682|8685.3|8682.5|8685.3|8682.5|8684.3|8681.5|4
1643622030000|2022-01-31 09:40:30|8684.8|8682|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|6
1643622040000|2022-01-31 09:40:40|||||||||3
1643622050000|2022-01-31 09:40:50|||||||||1
1643622060000|2022-01-31 09:41:00|8684|8681.2|8684.3|8681.5|8684.3|8681.5|8684|8681.2|8
1643622070000|2022-01-31 09:41:10|8684|8681.2|8687.3|8684.5|8687.3|8684.5|8683.5|8680.7|23
1643622080000|2022-01-31 09:41:20|8687.5|8684.7|8688.1|8685.3|8688.3|8685.5|8687.3|8684.5|8
1643622090000|2022-01-31 09:41:30|8688.3|8685.5|8686.3|8683.5|8689.3|8686.5|8685.3|8682.5|85
1643622100000|2022-01-31 09:41:40|8686|8683.2|8687.3|8684.5|8688.3|8685.5|8685.6|8682.8|13
1643622110000|2022-01-31 09:41:50|8688|8685.2|8690.5|8687.7|8690.8|8688|8687.3|8684.5|27
1643622120000|2022-01-31 09:42:00|8690.3|8687.5|8691.6|8688.8|8692.3|8689.5|8689.5|8686.7|58
1643622130000|2022-01-31 09:42:10|8692.1|8689.3|8691.3|8688.5|8692.6|8689.8|8691.3|8688.5|19
1643622140000|2022-01-31 09:42:20|8691.6|8688.8|8691.3|8688.5|8692.3|8689.5|8691.3|8688.5|19
1643622150000|2022-01-31 09:42:30|8691.9|8689.1|8691.3|8688.5|8692.3|8689.5|8691.3|8688.5|7
1643622160000|2022-01-31 09:42:40|8692.3|8689.5|8693.3|8690.5|8694.3|8691.5|8692.3|8689.5|27
1643622170000|2022-01-31 09:42:50|8694.3|8691.5|8692.3|8689.5|8694.3|8691.5|8692.3|8689.5|9
1643622180000|2022-01-31 09:43:00|8693.1|8690.3|8693.3|8690.5|8693.3|8690.5|8692.3|8689.5|16
1643622190000|2022-01-31 09:43:10|8692.6|8689.8|8694.3|8691.5|8694.3|8691.5|8692.3|8689.5|6
1643622200000|2022-01-31 09:43:20|8694.5|8691.7|8692.3|8689.5|8694.5|8691.7|8692.3|8689.5|11
1643622210000|2022-01-31 09:43:30|8691.7|8688.9|8688.5|8685.7|8691.7|8688.9|8688.5|8685.7|46
1643622220000|2022-01-31 09:43:40|8688.3|8685.5|8687.8|8685|8688.8|8686|8687.5|8684.7|8
1643622230000|2022-01-31 09:43:50|8687.5|8684.7|8688.3|8685.5|8688.3|8685.5|8686.8|8684|13
1643622240000|2022-01-31 09:44:00|8688.5|8685.7|8686.3|8683.5|8688.5|8685.7|8686.3|8683.5|14
1643622250000|2022-01-31 09:44:10|8686|8683.2|8685|8682.2|8686|8683.2|8682.8|8680|27
1643622260000|2022-01-31 09:44:20|8685.3|8682.5|8681.3|8678.5|8685.3|8682.5|8681.3|8678.5|14
1643622270000|2022-01-31 09:44:30|8681.5|8678.7|8680|8677.2|8682.3|8679.5|8679.3|8676.5|32
1643622280000|2022-01-31 09:44:40|8679.7|8676.9|8680.3|8677.5|8681|8678.2|8679.7|8676.9|13
1643622290000|2022-01-31 09:44:50|8680.7|8677.9|8680|8677.2|8681|8678.2|8680|8677.2|3
1643622300000|2022-01-31 09:45:00|8679.7|8676.9|8678|8675.2|8680.3|8677.5|8677.5|8674.7|23
1643622310000|2022-01-31 09:45:10|8677.7|8674.9|8680|8677.2|8680.5|8677.7|8677.7|8674.9|18
1643622320000|2022-01-31 09:45:20|8680.3|8677.5|8679.7|8676.9|8680.3|8677.5|8678|8675.2|15
1643622330000|2022-01-31 09:45:30|8680|8677.2|8681|8678.2|8681.3|8678.5|8680|8677.2|11
1643622340000|2022-01-31 09:45:40|8681.3|8678.5|8682.3|8679.5|8682.3|8679.5|8680.7|8677.9|9
1643622350000|2022-01-31 09:45:50|8682.7|8679.9|8683|8680.2|8684.1|8681.3|8682.7|8679.9|11
1643622360000|2022-01-31 09:46:00|8682.7|8679.9|8683|8680.2|8683.7|8680.9|8682.7|8679.9|6
1643622370000|2022-01-31 09:46:10|8683.3|8680.5|8684.5|8681.7|8684.7|8681.9|8683.3|8680.5|3
1643622380000|2022-01-31 09:46:20|8684.3|8681.5|8683.3|8680.5|8684.3|8681.5|8682.5|8679.7|10
1643622390000|2022-01-31 09:46:30|8683.6|8680.8|8684.3|8681.5|8684.5|8681.7|8683.6|8680.8|4
1643622400000|2022-01-31 09:46:40|8684.7|8681.9|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|27
1643622410000|2022-01-31 09:46:50|8685|8682.2|8686|8683.2|8686.3|8683.5|8684.3|8681.5|17
1643622420000|2022-01-31 09:47:00|8685.8|8683|8686.3|8683.5|8686.3|8683.5|8685.3|8682.5|1
1643622430000|2022-01-31 09:47:10|8686.1|8683.3|8687.3|8684.5|8687.3|8684.5|8686.1|8683.3|15
1643622440000|2022-01-31 09:47:20|8686.6|8683.8|8684.3|8681.5|8687|8684.2|8684.3|8681.5|30
1643622450000|2022-01-31 09:47:30|8684.7|8681.9|8686.3|8683.5|8686.3|8683.5|8683.3|8680.5|22
1643622460000|2022-01-31 09:47:40|8686|8683.2|8686.3|8683.5|8686.6|8683.8|8686|8683.2|2
1643622470000|2022-01-31 09:47:50|8686.9|8684.1|8688.3|8685.5|8688.3|8685.5|8686.9|8684.1|10
1643622480000|2022-01-31 09:48:00|8688|8685.2|8686.3|8683.5|8688.3|8685.5|8686|8683.2|7
1643622490000|2022-01-31 09:48:10|8685.3|8682.5|8685.3|8682.5|8686.3|8683.5|8685.3|8682.5|10
1643622500000|2022-01-31 09:48:20|8685.9|8683.1|8689.3|8686.5|8689.3|8686.5|8685.9|8683.1|11
1643622510000|2022-01-31 09:48:30|8689|8686.2|8686.3|8683.5|8689.3|8686.5|8686|8683.2|10
1643622520000|2022-01-31 09:48:40|8687.3|8684.5|8685.5|8682.7|8687.3|8684.5|8684.7|8681.9|14
1643622530000|2022-01-31 09:48:50|8685.8|8683|8685.5|8682.7|8686.3|8683.5|8684.5|8681.7|4
1643622540000|2022-01-31 09:49:00|8686|8683.2|8685.3|8682.5|8686|8683.2|8685|8682.2|3
1643622550000|2022-01-31 09:49:10|8685.7|8682.9|8685.5|8682.7|8685.7|8682.9|8685.3|8682.5|2
1643622560000|2022-01-31 09:49:20|8686.1|8683.3|8686.3|8683.5|8686.3|8683.5|8685.7|8682.9|16
1643622570000|2022-01-31 09:49:30|8686.5|8683.7|8686|8683.2|8686.5|8683.7|8685.7|8682.9|3
1643622580000|2022-01-31 09:49:40|8686.3|8683.5|8685.7|8682.9|8686.7|8683.9|8685.7|8682.9|0
1643622590000|2022-01-31 09:49:50|8686.3|8683.5|8685.7|8682.9|8686.7|8683.9|8685.7|8682.9|5
1643622600000|2022-01-31 09:50:00|8684.3|8681.5|8683.5|8680.7|8685|8682.2|8683|8680.2|31
1643622610000|2022-01-31 09:50:10|8683.7|8680.9|8683.7|8680.9|8683.7|8680.9|8682.7|8679.9|7
1643622620000|2022-01-31 09:50:20|8683.5|8680.7|8683|8680.2|8683.5|8680.7|8682.5|8679.7|6
1643622630000|2022-01-31 09:50:30|8683.3|8680.5|8683|8680.2|8683.7|8680.9|8682.5|8679.7|8
1643622640000|2022-01-31 09:50:40|8682.7|8679.9|8682.7|8679.9|8683.3|8680.5|8681|8678.2|4
1643622650000|2022-01-31 09:50:50|8682.3|8679.5|8682.7|8679.9|8682.7|8679.9|8682.3|8679.5|0
1643622660000|2022-01-31 09:51:00|8682.5|8679.7|8681|8678.2|8682.5|8679.7|8678.7|8675.9|33
1643622670000|2022-01-31 09:51:10|8680.7|8677.9|8680.7|8677.9|8681.7|8678.9|8680.3|8677.5|4
1643622680000|2022-01-31 09:51:20|8681|8678.2|8681|8678.2|8681.5|8678.7|8680.7|8677.9|9
1643622690000|2022-01-31 09:51:30|8681.3|8678.5|8678|8675.2|8681.7|8678.9|8677.7|8674.9|6
1643622700000|2022-01-31 09:51:40|8678.3|8675.5|8677.7|8674.9|8679.3|8676.5|8676.7|8673.9|30
1643622710000|2022-01-31 09:51:50|8677|8674.2|8677.3|8674.5|8677.7|8674.9|8676.7|8673.9|12
1643622720000|2022-01-31 09:52:00|8677.7|8674.9|8673|8670.2|8677.7|8674.9|8671.7|8668.9|133
1643622730000|2022-01-31 09:52:10|8673.5|8670.7|8672.9|8670.1|8673.7|8670.9|8672.9|8670.1|38
1643622740000|2022-01-31 09:52:20|8673.2|8670.4|8671.7|8668.9|8673.2|8670.4|8669.7|8666.9|51
1643622750000|2022-01-31 09:52:30|8672|8669.2|8672|8669.2|8673.5|8670.7|8671.7|8668.9|23
1643622760000|2022-01-31 09:52:40|8671.7|8668.9|8673.7|8670.9|8674|8671.2|8671.7|8668.9|17
1643622770000|2022-01-31 09:52:50|8673.1|8670.3|8673.7|8670.9|8673.7|8670.9|8672.7|8669.9|8
1643622780000|2022-01-31 09:53:00|8672.7|8669.9|8670.4|8667.6|8673.7|8670.9|8669.7|8666.9|19
1643622790000|2022-01-31 09:53:10|8670.7|8667.9|8671.4|8668.6|8671.7|8668.9|8670|8667.2|7
1643622800000|2022-01-31 09:53:20|8671.7|8668.9|8671.7|8668.9|8672|8669.2|8671.4|8668.6|4
1643622810000|2022-01-31 09:53:30|8672|8669.2|8672.7|8669.9|8672.7|8669.9|8669.7|8666.9|27
1643622820000|2022-01-31 09:53:40|8673|8670.2|8672.7|8669.9|8673|8670.2|8672.7|8669.9|2
1643622830000|2022-01-31 09:53:50|8671.7|8668.9|8672.7|8669.9|8673.2|8670.4|8671.7|8668.9|1
1643622840000|2022-01-31 09:54:00|8673.5|8670.7|8673.7|8670.9|8674|8671.2|8672.7|8669.9|11
1643622850000|2022-01-31 09:54:10|8674|8671.2|8675.7|8672.9|8675.7|8672.9|8673.7|8670.9|9
1643622860000|2022-01-31 09:54:20|8675.1|8672.3|8675.4|8672.6|8675.7|8672.9|8674.7|8671.9|21
1643622870000|2022-01-31 09:54:30|8675|8672.2|8676.7|8673.9|8676.7|8673.9|8674.7|8671.9|24
1643622880000|2022-01-31 09:54:40|8676.1|8673.3|8675.7|8672.9|8676.7|8673.9|8674.5|8671.7|6
1643622890000|2022-01-31 09:54:50|8676.2|8673.4|8677.7|8674.9|8678.7|8675.9|8676|8673.2|5
1643622900000|2022-01-31 09:55:00|8678|8675.2|8676.7|8673.9|8678.7|8675.9|8676|8673.2|9
1643622910000|2022-01-31 09:55:10|8676.4|8673.6|8677.4|8674.6|8677.7|8674.9|8675.5|8672.7|14
1643622920000|2022-01-31 09:55:20|8677.3|8674.5|8677.7|8674.9|8679.7|8676.9|8675.9|8673.1|26
1643622930000|2022-01-31 09:55:30|8677.4|8674.6|8678.7|8675.9|8678.7|8675.9|8676.7|8673.9|16
1643622940000|2022-01-31 09:55:40|8678|8675.2|8678.7|8675.9|8678.7|8675.9|8677.7|8674.9|2
1643622950000|2022-01-31 09:55:50|8679.3|8676.5|8678.2|8675.4|8679.7|8676.9|8678.2|8675.4|9
1643622960000|2022-01-31 09:56:00|8678.7|8675.9|8677.7|8674.9|8678.7|8675.9|8677.7|8674.9|4
1643622980000|2022-01-31 09:56:20|8676.7|8673.9|8677.7|8674.9|8677.7|8674.9|8676.7|8673.9|12
1643622990000|2022-01-31 09:56:30|8678.7|8675.9|8678.7|8675.9|8679.7|8676.9|8678.7|8675.9|14
1643623000000|2022-01-31 09:56:40|8679.7|8676.9|8680.7|8677.9|8680.7|8677.9|8678.7|8675.9|20
1643623010000|2022-01-31 09:56:50|8680.4|8677.6|8682|8679.2|8682.5|8679.7|8679.7|8676.9|21
1643623020000|2022-01-31 09:57:00|8682.3|8679.5|8681.7|8678.9|8682.7|8679.9|8680.7|8677.9|37
1643623030000|2022-01-31 09:57:10|8682|8679.2|8681.7|8678.9|8683|8680.2|8681.7|8678.9|9
1643623050000|2022-01-31 09:57:30|8681.4|8678.6|8681.7|8678.9|8681.7|8678.9|8680.7|8677.9|8
1643623060000|2022-01-31 09:57:40|8681.1|8678.3|8682.7|8679.9|8682.7|8679.9|8681.1|8678.3|5
1643623070000|2022-01-31 09:57:50|8682.4|8679.6|8682.7|8679.9|8682.7|8679.9|8682.4|8679.6|0
1643623080000|2022-01-31 09:58:00|8682.4|8679.6|8684.5|8681.7|8684.7|8681.9|8681.7|8678.9|28
1643623090000|2022-01-31 09:58:10|8684.7|8681.9|8684|8681.2|8684.7|8681.9|8683.7|8680.9|5
1643623100000|2022-01-31 09:58:20|8683.7|8680.9|8684.7|8681.9|8684.7|8681.9|8683.5|8680.7|2
1643623110000|2022-01-31 09:58:30|8685|8682.2|8685|8682.2|8685.3|8682.5|8684.7|8681.9|8
1643623120000|2022-01-31 09:58:40|8684.7|8681.9|8684.7|8681.9|8685.7|8682.9|8684.7|8681.9|23
1643623130000|2022-01-31 09:58:50|8685|8682.2|8685.7|8682.9|8685.7|8682.9|8684.7|8681.9|18
1643623140000|2022-01-31 09:59:00|8685.4|8682.6|8685.5|8682.7|8685.7|8682.9|8685|8682.2|4
1643623150000|2022-01-31 09:59:10|8685.7|8682.9|8687.7|8684.9|8688|8685.2|8685.7|8682.9|14
1643623160000|2022-01-31 09:59:20|8687|8684.2|8687.7|8684.9|8687.7|8684.9|8686.7|8683.9|13
1643623170000|2022-01-31 09:59:30|8687.5|8684.7|8686.7|8683.9|8687.5|8684.7|8686.7|8683.9|6
1643623180000|2022-01-31 09:59:40|8687|8684.2|8687.7|8684.9|8687.7|8684.9|8687|8684.2|5
1643623190000|2022-01-31 09:59:50|8687.5|8684.7|8688|8685.2|8688|8685.2|8686.7|8683.9|9
1643623200000|2022-01-31 10:00:00|8687.7|8684.9|8687.5|8684.7|8688|8685.2|8687.5|8684.7|11
1643623210000|2022-01-31 10:00:10|8687|8684.2|8682.7|8679.9|8687.5|8684.7|8682.7|8679.9|31
1643623220000|2022-01-31 10:00:20|8682.1|8679.3|8679.7|8676.9|8682.1|8679.3|8678.7|8675.9|24
1643623230000|2022-01-31 10:00:30|8679.5|8676.7|8678.7|8675.9|8680|8677.2|8678.5|8675.7|7
1643623240000|2022-01-31 10:00:40|8678.5|8675.7|8677.7|8674.9|8678.5|8675.7|8677.5|8674.7|8
1643623250000|2022-01-31 10:00:50|8678.2|8675.4|8677.7|8674.9|8678.7|8675.9|8677.4|8674.6|13
1643623260000|2022-01-31 10:01:00|8676.7|8673.9|8677.7|8674.9|8677.7|8674.9|8674.9|8672.1|26
1643623270000|2022-01-31 10:01:10|8678.2|8675.4|8676.7|8673.9|8678.7|8675.9|8676.7|8673.9|10
1643623280000|2022-01-31 10:01:20|8676.5|8673.7|8674.7|8671.9|8676.5|8673.7|8673.7|8670.9|36
1643623290000|2022-01-31 10:01:30|8674.9|8672.1|8674.9|8672.1|8674.9|8672.1|8673.9|8671.1|15
1643623300000|2022-01-31 10:01:40|8674.7|8671.9|8674.9|8672.1|8675.7|8672.9|8674.7|8671.9|6
1643623310000|2022-01-31 10:01:50|8674.7|8671.9|8674.9|8672.1|8675.7|8672.9|8674.5|8671.7|16
1643623320000|2022-01-31 10:02:00|8674.7|8671.9|8672.7|8669.9|8674.9|8672.1|8672.7|8669.9|7
1643623330000|2022-01-31 10:02:10|8672.9|8670.1|8670.7|8667.9|8672.9|8670.1|8670.7|8667.9|18
1643623340000|2022-01-31 10:02:20|8669.9|8667.1|8667.7|8664.9|8670.7|8667.9|8666.7|8663.9|77
1643623350000|2022-01-31 10:02:30|8667.4|8664.6|8666.7|8663.9|8667.7|8664.9|8666.4|8663.6|15
1643623360000|2022-01-31 10:02:40|8667.3|8664.5|8667.7|8664.9|8667.7|8664.9|8665.9|8663.1|28
1643623370000|2022-01-31 10:02:50|8666.7|8663.9|8664.7|8661.9|8667.7|8664.9|8663.2|8660.4|98
1643623380000|2022-01-31 10:03:00|8664.4|8661.6|8664.7|8661.9|8664.7|8661.9|8663.7|8660.9|37
1643623390000|2022-01-31 10:03:10|8664.4|8661.6|8665.7|8662.9|8665.7|8662.9|8664.4|8661.6|7
1643623400000|2022-01-31 10:03:20|8665|8662.2|8663.7|8660.9|8665.7|8662.9|8663.4|8660.6|27
1643623410000|2022-01-31 10:03:30|8665.7|8662.9|8667.7|8664.9|8668.2|8665.4|8665.4|8662.6|24
1643623420000|2022-01-31 10:03:40|8667.4|8664.6|8667.7|8664.9|8667.7|8664.9|8666.7|8663.9|10
1643623430000|2022-01-31 10:03:50|8667.4|8664.6|8669.7|8666.9|8669.7|8666.9|8667.4|8664.6|9
1643623440000|2022-01-31 10:04:00|8669.2|8666.4|8669.7|8666.9|8670.7|8667.9|8668.9|8666.1|8
1643623450000|2022-01-31 10:04:10|8668.5|8665.7|8666.7|8663.9|8668.5|8665.7|8666.7|8663.9|14
1643623460000|2022-01-31 10:04:20|8667.5|8664.7|8668.7|8665.9|8668.7|8665.9|8667.5|8664.7|22
1643623470000|2022-01-31 10:04:30|8668.4|8665.6|8668.7|8665.9|8669.7|8666.9|8667.7|8664.9|12
1643623480000|2022-01-31 10:04:40|8669|8666.2|8669.7|8666.9|8669.7|8666.9|8668.7|8665.9|1
1643623490000|2022-01-31 10:04:50|8670|8667.2|8672.7|8669.9|8673.7|8670.9|8670|8667.2|23
1643623500000|2022-01-31 10:05:00|8673.4|8670.6|8672.7|8669.9|8674.7|8671.9|8672.7|8669.9|10
1643623510000|2022-01-31 10:05:10|8672.4|8669.6|8672.7|8669.9|8673.7|8670.9|8672.4|8669.6|4
1643623520000|2022-01-31 10:05:20|8673.1|8670.3|8673|8670.2|8674.7|8671.9|8672.7|8669.9|12
1643623530000|2022-01-31 10:05:30|8673.2|8670.4|8670.7|8667.9|8673.7|8670.9|8669.9|8667.1|68
1643623540000|2022-01-31 10:05:40|8670.4|8667.6|8669.9|8667.1|8670.7|8667.9|8669.9|8667.1|2
1643623550000|2022-01-31 10:05:50|8670.7|8667.9|8669.9|8667.1|8670.7|8667.9|8669.9|8667.1|7
1643623560000|2022-01-31 10:06:00|8670.4|8667.6|8671.4|8668.6|8672.2|8669.4|8668.9|8666.1|27
1643623570000|2022-01-31 10:06:10|8671.7|8668.9|8669.9|8667.1|8672.4|8669.6|8669.9|8667.1|2
1643623580000|2022-01-31 10:06:20|8669.7|8666.9|8668.9|8666.1|8669.9|8667.1|8668.9|8666.1|9
1643623590000|2022-01-31 10:06:30|8667.5|8664.7|8667.9|8665.1|8668.4|8665.6|8666.1|8663.3|20
1643623600000|2022-01-31 10:06:40|8668.2|8665.4|8669.7|8666.9|8669.7|8666.9|8666.7|8663.9|12
1643623610000|2022-01-31 10:06:50|8669.4|8666.6|8669.7|8666.9|8670.2|8667.4|8668.9|8666.1|6
1643623620000|2022-01-31 10:07:00|8668.7|8665.9|8670|8667.2|8670.7|8667.9|8668.7|8665.9|24
1643623630000|2022-01-31 10:07:10|8669.7|8666.9|8668.7|8665.9|8670|8667.2|8668.7|8665.9|4
1643623640000|2022-01-31 10:07:20|8667.9|8665.1|8668.9|8666.1|8669.4|8666.6|8667.7|8664.9|6
1643623650000|2022-01-31 10:07:30|8669.5|8666.7|8671.4|8668.6|8673.7|8670.9|8669.5|8666.7|39
1643623660000|2022-01-31 10:07:40|8670.9|8668.1|8671.7|8668.9|8672.7|8669.9|8670.9|8668.1|6
1643623670000|2022-01-31 10:07:50|8671.1|8668.3|8670.7|8667.9|8671.1|8668.3|8669.7|8666.9|8
1643623680000|2022-01-31 10:08:00|8670|8667.2|8672.7|8669.9|8674.2|8671.4|8669.7|8666.9|224
1643623690000|2022-01-31 10:08:10|8672.9|8670.1|8675.7|8672.9|8676.2|8673.4|8672.7|8669.9|254
1643623700000|2022-01-31 10:08:20|8676.2|8673.4|8676.4|8673.6|8676.7|8673.9|8675.7|8672.9|9
1643623710000|2022-01-31 10:08:30|8676.2|8673.4|8675.4|8672.6|8676.2|8673.4|8674.7|8671.9|4
1643623720000|2022-01-31 10:08:40|8675.7|8672.9|8673.2|8670.4|8675.7|8672.9|8673.2|8670.4|5
1643623730000|2022-01-31 10:08:50|8673.4|8670.6|8674.7|8671.9|8674.9|8672.1|8672.7|8669.9|12
1643623740000|2022-01-31 10:09:00|8673.7|8670.9|8675.4|8672.6|8676.2|8673.4|8673.7|8670.9|23
1643623750000|2022-01-31 10:09:10|8675.7|8672.9|8675.7|8672.9|8675.9|8673.1|8674.7|8671.9|19
1643623760000|2022-01-31 10:09:20|8676.2|8673.4|8676.2|8673.4|8677.6|8674.8|8675.7|8672.9|25
1643623770000|2022-01-31 10:09:30|8675.9|8673.1|8682.2|8679.4|8682.5|8679.7|8675.4|8672.6|74
1643623780000|2022-01-31 10:09:40|8681.9|8679.1|8681.2|8678.4|8681.9|8679.1|8680.2|8677.4|12
1643623790000|2022-01-31 10:09:50|8681.4|8678.6|8683.7|8680.9|8684.7|8681.9|8681.2|8678.4|38
1643623800000|2022-01-31 10:10:00|8683.2|8680.4|8682.4|8679.6|8684.4|8681.6|8682.2|8679.4|20
1643623810000|2022-01-31 10:10:10|8682.2|8679.4|8682.6|8679.8|8683.9|8681.1|8682.2|8679.4|7
1643623820000|2022-01-31 10:10:20|8682.4|8679.6|8681.2|8678.4|8682.6|8679.8|8681.2|8678.4|5
1643623830000|2022-01-31 10:10:30|8680.1|8677.3|8679.6|8676.8|8680.9|8678.1|8679.6|8676.8|7
1643623840000|2022-01-31 10:10:40|8679.4|8676.6|8680.6|8677.8|8681.4|8678.6|8679.4|8676.6|13
1643623850000|2022-01-31 10:10:50|8681.2|8678.4|8682.6|8679.8|8685.2|8682.4|8681.2|8678.4|43
1643623860000|2022-01-31 10:11:00|8682.2|8679.4|8680.4|8677.6|8682.4|8679.6|8679.6|8676.8|20
1643623870000|2022-01-31 10:11:10|8680.6|8677.8|8682.9|8680.1|8683.6|8680.8|8679.6|8676.8|24
1643623880000|2022-01-31 10:11:20|8683.2|8680.4|8681.6|8678.8|8683.2|8680.4|8680.6|8677.8|14
1643623890000|2022-01-31 10:11:30|8681.2|8678.4|8679.9|8677.1|8681.2|8678.4|8679.6|8676.8|9
1643623900000|2022-01-31 10:11:40|8679.6|8676.8|8680.6|8677.8|8681.6|8678.8|8679.6|8676.8|10
1643623910000|2022-01-31 10:11:50|8681.6|8678.8|8681.4|8678.6|8681.6|8678.8|8680.6|8677.8|19
1643623920000|2022-01-31 10:12:00|8680.9|8678.1|8680.9|8678.1|8681.6|8678.8|8680.6|8677.8|9
1643623930000|2022-01-31 10:12:10|8680.6|8677.8|8682.1|8679.3|8682.1|8679.3|8679.9|8677.1|8
1643623940000|2022-01-31 10:12:20|8682.4|8679.6|8680.6|8677.8|8682.4|8679.6|8680.4|8677.6|11
1643623950000|2022-01-31 10:12:30|8680.9|8678.1|8680.6|8677.8|8682.4|8679.6|8680.4|8677.6|12
1643623960000|2022-01-31 10:12:40|8680.3|8677.5|8680.6|8677.8|8680.6|8677.8|8679.6|8676.8|14
1643623970000|2022-01-31 10:12:50|8681.6|8678.8|8682.6|8679.8|8682.6|8679.8|8680.6|8677.8|10
1643623980000|2022-01-31 10:13:00|8681.9|8679.1|8682.9|8680.1|8683.3|8680.5|8681.6|8678.8|12
1643623990000|2022-01-31 10:13:10|8683.2|8680.4|8683.6|8680.8|8684.6|8681.8|8683.2|8680.4|2
1643624000000|2022-01-31 10:13:20|8683.9|8681.1|8682.6|8679.8|8685.4|8682.6|8681.9|8679.1|12
1643624010000|2022-01-31 10:13:30|8682.9|8680.1|8675.6|8672.8|8682.9|8680.1|8675.6|8672.8|44
1643624020000|2022-01-31 10:13:40|8674.8|8672|8675.6|8672.8|8676.6|8673.8|8674.8|8672|23
1643624030000|2022-01-31 10:13:50|8675.3|8672.5|8677.6|8674.8|8678.6|8675.8|8674.8|8672|32
1643624040000|2022-01-31 10:14:00|8677.1|8674.3|8675.8|8673|8677.1|8674.3|8674.8|8672|18
1643624050000|2022-01-31 10:14:10|8676.6|8673.8|8677.6|8674.8|8678.6|8675.8|8676.6|8673.8|8
1643624060000|2022-01-31 10:14:20|8677.8|8675|8678.6|8675.8|8679.9|8677.1|8677.8|8675|8
1643624070000|2022-01-31 10:14:30|||||||||1
1643624080000|2022-01-31 10:14:40|8678.3|8675.5|8677.6|8674.8|8678.6|8675.8|8676.6|8673.8|16
1643624090000|2022-01-31 10:14:50|8678|8675.2|8677.6|8674.8|8678|8675.2|8677.6|8674.8|4
1643624100000|2022-01-31 10:15:00|8677|8674.2|8677.6|8674.8|8677.6|8674.8|8676.6|8673.8|28
1643624110000|2022-01-31 10:15:10|8677.3|8674.5|8676.3|8673.5|8678.9|8676.1|8675.6|8672.8|27
1643624120000|2022-01-31 10:15:20|8676.6|8673.8|8676.6|8673.8|8677.6|8674.8|8676.3|8673.5|2
1643624130000|2022-01-31 10:15:30|8676.8|8674|8675.3|8672.5|8676.8|8674|8674.8|8672|13
1643624140000|2022-01-31 10:15:40|8674.8|8672|8674.3|8671.5|8675.6|8672.8|8673.8|8671|13
1643624150000|2022-01-31 10:15:50|8674.6|8671.8|8673.8|8671|8675.4|8672.6|8673.8|8671|10
1643624160000|2022-01-31 10:16:00|8674.4|8671.6|8675.6|8672.8|8676.4|8673.6|8674.4|8671.6|14
1643624170000|2022-01-31 10:16:10|8674.8|8672|8674.3|8671.5|8674.8|8672|8673.8|8671|23
1643624180000|2022-01-31 10:16:20|8674|8671.2|8674.6|8671.8|8674.6|8671.8|8673.6|8670.8|9
1643624190000|2022-01-31 10:16:30|8674.8|8672|8676.6|8673.8|8676.6|8673.8|8674.6|8671.8|13
1643624200000|2022-01-31 10:16:40|8676.8|8674|8676.6|8673.8|8676.8|8674|8676.6|8673.8|0
1643624210000|2022-01-31 10:16:50|8676|8673.2|8675.8|8673|8676|8673.2|8674.8|8672|13
1643624220000|2022-01-31 10:17:00|8675.6|8672.8|8676.8|8674|8677.6|8674.8|8675.6|8672.8|9
1643624230000|2022-01-31 10:17:10|8676.6|8673.8|8674.6|8671.8|8677.6|8674.8|8674.6|8671.8|8
1643624240000|2022-01-31 10:17:20|8674.8|8672|8675.6|8672.8|8676.6|8673.8|8674.8|8672|4
1643624250000|2022-01-31 10:17:30|8676|8673.2|8677.6|8674.8|8677.6|8674.8|8676|8673.2|6
1643624260000|2022-01-31 10:17:40|8677.3|8674.5|8676.6|8673.8|8677.3|8674.5|8676.3|8673.5|1
1643624270000|2022-01-31 10:17:50|8676.3|8673.5|8675.6|8672.8|8676.6|8673.8|8675.6|8672.8|0
1643624280000|2022-01-31 10:18:00|8675.8|8673|8677.8|8675|8678.3|8675.5|8675.6|8672.8|13
1643624290000|2022-01-31 10:18:10|8678.1|8675.3|8678.6|8675.8|8678.6|8675.8|8676.8|8674|9
1643624300000|2022-01-31 10:18:20|8677.8|8675|8677.6|8674.8|8677.8|8675|8677|8674.2|4
1643624310000|2022-01-31 10:18:30|8678.6|8675.8|8678.3|8675.5|8678.6|8675.8|8677.6|8674.8|11
1643624320000|2022-01-31 10:18:40|8678|8675.2|8677.6|8674.8|8678.3|8675.5|8675.6|8672.8|13
1643624330000|2022-01-31 10:18:50|8677.3|8674.5|8677.6|8674.8|8677.6|8674.8|8676.6|8673.8|3
1643624340000|2022-01-31 10:19:00|8678.6|8675.8|8674.6|8671.8|8678.6|8675.8|8674.6|8671.8|14
1643624350000|2022-01-31 10:19:10|8673.6|8670.8|8674.3|8671.5|8674.6|8671.8|8673.6|8670.8|32
1643624360000|2022-01-31 10:19:20|8673.6|8670.8|8675.6|8672.8|8675.9|8673.1|8673.3|8670.5|15
1643624370000|2022-01-31 10:19:30|8675.9|8673.1|8676.6|8673.8|8676.6|8673.8|8675.6|8672.8|14
1643624380000|2022-01-31 10:19:40|8677.4|8674.6|8681.6|8678.8|8681.9|8679.1|8677.4|8674.6|84
1643624390000|2022-01-31 10:19:50|8681.4|8678.6|8684.6|8681.8|8684.6|8681.8|8681.4|8678.6|25
1643624400000|2022-01-31 10:20:00|8685.4|8682.6|8685.6|8682.8|8685.6|8682.8|8684.6|8681.8|29
1643624410000|2022-01-31 10:20:10|8684.6|8681.8|8683.6|8680.8|8685.4|8682.6|8682.6|8679.8|27
1643624420000|2022-01-31 10:20:20|8683.3|8680.5|8682.9|8680.1|8684.2|8681.4|8682.6|8679.8|11
1643624430000|2022-01-31 10:20:30|8682.6|8679.8|8685.1|8682.3|8685.6|8682.8|8682.6|8679.8|43
1643624440000|2022-01-31 10:20:40|8684.6|8681.8|8689.6|8686.8|8689.9|8687.1|8684.6|8681.8|52
1643624450000|2022-01-31 10:20:50|8689.9|8687.1|8694.6|8691.8|8695.6|8692.8|8689.9|8687.1|108
1643624460000|2022-01-31 10:21:00|8694.9|8692.1|8692.6|8689.8|8694.9|8692.1|8692.6|8689.8|40
1643624470000|2022-01-31 10:21:10|8692.9|8690.1|8692.6|8689.8|8694.4|8691.6|8692.6|8689.8|22
1643624480000|2022-01-31 10:21:20|8692.3|8689.5|8690.9|8688.1|8692.6|8689.8|8690.6|8687.8|13
1643624490000|2022-01-31 10:21:30|8690.6|8687.8|8689.6|8686.8|8691.6|8688.8|8689.6|8686.8|3
1643624500000|2022-01-31 10:21:40|8689.9|8687.1|8691.6|8688.8|8691.6|8688.8|8689.6|8686.8|6
1643624510000|2022-01-31 10:21:50|8690.6|8687.8|8688.6|8685.8|8690.6|8687.8|8688.6|8685.8|10
1643624520000|2022-01-31 10:22:00|8688.9|8686.1|8684.6|8681.8|8688.9|8686.1|8683.6|8680.8|54
1643624530000|2022-01-31 10:22:10|8684.4|8681.6|8681.3|8678.5|8684.4|8681.6|8680.8|8678|31
1643624540000|2022-01-31 10:22:20|8680.8|8678|8679.8|8677|8681.8|8679|8679.8|8677|41
1643624550000|2022-01-31 10:22:30|8679.6|8676.8|8678.6|8675.8|8679.6|8676.8|8677.8|8675|51
1643624560000|2022-01-31 10:22:40|8679.6|8676.8|8676.3|8673.5|8679.6|8676.8|8675.8|8673|20
1643624570000|2022-01-31 10:22:50|8675.8|8673|8673.6|8670.8|8677.2|8674.4|8671.8|8669|53
1643624580000|2022-01-31 10:23:00|8673.3|8670.5|8664.6|8661.8|8673.6|8670.8|8664.6|8661.8|83
1643624590000|2022-01-31 10:23:10|8665.6|8662.8|8667.1|8664.3|8667.6|8664.8|8664.8|8662|18
1643624600000|2022-01-31 10:23:20|8667.4|8664.6|8666.3|8663.5|8668.6|8665.8|8665.6|8662.8|209
1643624610000|2022-01-31 10:23:30|8666.6|8663.8|8668.6|8665.8|8668.6|8665.8|8666.3|8663.5|30
1643624620000|2022-01-31 10:23:40|8668.8|8666|8670.6|8667.8|8670.8|8668|8668.6|8665.8|29
1643624630000|2022-01-31 10:23:50|8670.8|8668|8674.6|8671.8|8674.8|8672|8670.6|8667.8|54
1643624640000|2022-01-31 10:24:00|8674.8|8672|8678.6|8675.8|8678.6|8675.8|8674.6|8671.8|21
1643624650000|2022-01-31 10:24:10|8677.6|8674.8|8681.1|8678.3|8681.1|8678.3|8676.6|8673.8|51
1643624660000|2022-01-31 10:24:20|8680.8|8678|8682.3|8679.5|8682.6|8679.8|8680.6|8677.8|34
1643624670000|2022-01-31 10:24:30|8682.6|8679.8|8684.6|8681.8|8685.9|8683.1|8681.6|8678.8|54
1643624680000|2022-01-31 10:24:40|8684.9|8682.1|8684.3|8681.5|8686.6|8683.8|8683.6|8680.8|19
1643624690000|2022-01-31 10:24:50|8683.6|8680.8|8687.6|8684.8|8687.9|8685.1|8682.8|8680|56
1643624700000|2022-01-31 10:25:00|8687.9|8685.1|8696.4|8693.6|8696.4|8693.6|8687.6|8684.8|108
1643624710000|2022-01-31 10:25:10|8695.8|8693|8699.3|8696.5|8699.6|8696.8|8695.6|8692.8|103
1643624720000|2022-01-31 10:25:20|8699|8696.2|8696.8|8694|8699|8696.2|8696.6|8693.8|27
1643624730000|2022-01-31 10:25:30|8696.6|8693.8|8699.6|8696.8|8700.6|8697.8|8696.6|8693.8|31
1643624740000|2022-01-31 10:25:40|8700.6|8697.8|8701.6|8698.8|8701.6|8698.8|8699.6|8696.8|104
1643624750000|2022-01-31 10:25:50|8701.3|8698.5|8698.3|8695.5|8701.6|8698.8|8698.3|8695.5|37
1643624760000|2022-01-31 10:26:00|8698.6|8695.8|8706.3|8703.5|8706.6|8703.8|8698|8695.2|126
1643624770000|2022-01-31 10:26:10|8706|8703.2|8705.6|8702.8|8706.6|8703.8|8704.8|8702|10
1643624780000|2022-01-31 10:26:20|8704.8|8702|8703.6|8700.8|8705.6|8702.8|8703.6|8700.8|27
1643624790000|2022-01-31 10:26:30|8702.8|8700|8701.6|8698.8|8703.3|8700.5|8701|8698.2|58
1643624800000|2022-01-31 10:26:40|8701.8|8699|8701|8698.2|8703.6|8700.8|8700.8|8698|58
1643624810000|2022-01-31 10:26:50|8701.4|8698.6|8699.8|8697|8702.6|8699.8|8699.6|8696.8|20
1643624820000|2022-01-31 10:27:00|8699.3|8696.5|8700.6|8697.8|8700.8|8698|8698|8695.2|78
1643624830000|2022-01-31 10:27:10|8699.8|8697|8700.8|8698|8700.8|8698|8698.6|8695.8|37
1643624840000|2022-01-31 10:27:20|8700.3|8697.5|8699.8|8697|8700.8|8698|8699.8|8697|10
1643624850000|2022-01-31 10:27:30|8700.6|8697.8|8700.8|8698|8700.8|8698|8699.8|8697|31
1643624860000|2022-01-31 10:27:40|8700.2|8697.4|8699.8|8697|8700.8|8698|8699.8|8697|53
1643624870000|2022-01-31 10:27:50|8699.6|8696.8|8700.6|8697.8|8700.6|8697.8|8698.8|8696|6
1643624880000|2022-01-31 10:28:00|8700.8|8698|8699.6|8696.8|8700.8|8698|8698.3|8695.5|14
1643624890000|2022-01-31 10:28:10|8699.8|8697|8703.3|8700.5|8703.6|8700.8|8699.2|8696.4|55
1643624900000|2022-01-31 10:28:20|8703.1|8700.3|8702.8|8700|8703.6|8700.8|8702.8|8700|11
1643624910000|2022-01-31 10:28:30|8703.3|8700.5|8703.6|8700.8|8704.6|8701.8|8702.6|8699.8|16
1643624920000|2022-01-31 10:28:40|8702.8|8700|8697.8|8695|8703.6|8700.8|8697.8|8695|30
1643624930000|2022-01-31 10:28:50|8698.1|8695.3|8690.8|8688|8698.3|8695.5|8690.3|8687.5|123
1643624940000|2022-01-31 10:29:00|8691.1|8688.3|8693.6|8690.8|8694|8691.2|8688.6|8685.8|99
1643624950000|2022-01-31 10:29:10|8693.8|8691|8700.3|8697.5|8700.3|8697.5|8693.8|8691|112
1643624960000|2022-01-31 10:29:20|8700|8697.2|8702.6|8699.8|8702.6|8699.8|8699.8|8697|61
1643624970000|2022-01-31 10:29:30|8703.6|8700.8|8706.6|8703.8|8706.6|8703.8|8702.6|8699.8|90
1643624980000|2022-01-31 10:29:40|8707.6|8704.8|8707.6|8704.8|8714.4|8711.6|8706.6|8703.8|385
1643624990000|2022-01-31 10:29:50|8707.3|8704.5|8703.6|8700.8|8709.6|8706.8|8703.6|8700.8|83
1643625000000|2022-01-31 10:30:00|8703.3|8700.5|8703.6|8700.8|8704.6|8701.8|8702.6|8699.8|33
1643625010000|2022-01-31 10:30:10|8703.9|8701.1|8705.6|8702.8|8705.6|8702.8|8702.6|8699.8|14
1643625020000|2022-01-31 10:30:20|8705|8702.2|8705.6|8702.8|8705.6|8702.8|8703.6|8700.8|10
1643625030000|2022-01-31 10:30:30|8705.3|8702.5|8703.8|8701|8707.3|8704.5|8703.8|8701|35
1643625040000|2022-01-31 10:30:40|8703.6|8700.8|8705.3|8702.5|8706.6|8703.8|8703.6|8700.8|35
1643625050000|2022-01-31 10:30:50|8705|8702.2|8703.6|8700.8|8706.3|8703.5|8703.6|8700.8|102
1643625060000|2022-01-31 10:31:00|8703|8700.2|8704.3|8701.5|8704.8|8702|8702.8|8700|34
1643625070000|2022-01-31 10:31:10|8704|8701.2|8703.6|8700.8|8704.8|8702|8702.6|8699.8|3
1643625080000|2022-01-31 10:31:20|8704.6|8701.8|8700.6|8697.8|8704.6|8701.8|8699.6|8696.8|43
1643625090000|2022-01-31 10:31:30|8700.1|8697.3|8700.6|8697.8|8700.8|8698|8699.6|8696.8|17
1643625100000|2022-01-31 10:31:40|8699.8|8697|8699.6|8696.8|8700.8|8698|8699.3|8696.5|17
1643625110000|2022-01-31 10:31:50|8699|8696.2|8699.6|8696.8|8699.9|8697.1|8699|8696.2|6
1643625120000|2022-01-31 10:32:00|8699.3|8696.5|8704.6|8701.8|8705.4|8702.6|8698.8|8696|21
1643625130000|2022-01-31 10:32:10|8704.8|8702|8704.6|8701.8|8705.6|8702.8|8704.6|8701.8|6
1643625140000|2022-01-31 10:32:20|8705.1|8702.3|8701.6|8698.8|8705.6|8702.8|8701.6|8698.8|9
1643625150000|2022-01-31 10:32:30|8701.8|8699|8701.6|8698.8|8703.4|8700.6|8701|8698.2|7
1643625160000|2022-01-31 10:32:40|8701.3|8698.5|8699.6|8696.8|8702.3|8699.5|8699.6|8696.8|5
1643625170000|2022-01-31 10:32:50|8700.2|8697.4|8704.6|8701.8|8705.6|8702.8|8699.6|8696.8|26
1643625180000|2022-01-31 10:33:00|8704|8701.2|8703.6|8700.8|8704.7|8701.9|8702.6|8699.8|615
1643625190000|2022-01-31 10:33:10|8703.9|8701.1|8705.9|8703.1|8706.1|8703.3|8703.6|8700.8|10
1643625200000|2022-01-31 10:33:20|8706.2|8703.4|8706.6|8703.8|8707.4|8704.6|8705.4|8702.6|10
1643625210000|2022-01-31 10:33:30|8706.3|8703.5|8707.6|8704.8|8708.6|8705.8|8704.8|8702|39
1643625220000|2022-01-31 10:33:40|8707.3|8704.5|8708.1|8705.3|8708.6|8705.8|8707.3|8704.5|5
1643625230000|2022-01-31 10:33:50|8707.8|8705|8707.1|8704.3|8707.8|8705|8706|8703.2|31
1643625240000|2022-01-31 10:34:00|8707.4|8704.6|8707.6|8704.8|8708.1|8705.3|8705.8|8703|12
1643625250000|2022-01-31 10:34:10|8707.8|8705|8708.3|8705.5|8708.6|8705.8|8706.8|8704|12
1643625260000|2022-01-31 10:34:20|8707.6|8704.8|8708.6|8705.8|8708.6|8705.8|8707.6|8704.8|1
1643625270000|2022-01-31 10:34:30|8708.3|8705.5|8708.6|8705.8|8709.6|8706.8|8708.3|8705.5|13
1643625280000|2022-01-31 10:34:40|8709.6|8706.8|8705.6|8702.8|8711.6|8708.8|8704.8|8702|47
1643625290000|2022-01-31 10:34:50|8705.3|8702.5|8705.6|8702.8|8705.8|8703|8704.8|8702|11
1643625300000|2022-01-31 10:35:00|8705.3|8702.5|8705.6|8702.8|8705.8|8703|8703.6|8700.8|6
1643625310000|2022-01-31 10:35:10|8704.8|8702|8706.6|8703.8|8708.1|8705.3|8704.6|8701.8|13
1643625320000|2022-01-31 10:35:20|8707.1|8704.3|8708.1|8705.3|8708.6|8705.8|8706.6|8703.8|14
1643625330000|2022-01-31 10:35:30|8708.4|8705.6|8710.3|8707.5|8710.6|8707.8|8706.6|8703.8|21
1643625340000|2022-01-31 10:35:40|8709.8|8707|8710.6|8707.8|8711.3|8708.5|8709.6|8706.8|12
1643625350000|2022-01-31 10:35:50|8709.8|8707|8709.3|8706.5|8710.3|8707.5|8709.1|8706.3|8
1643625360000|2022-01-31 10:36:00|8710.1|8707.3|8708.6|8705.8|8710.6|8707.8|8706.8|8704|37
1643625370000|2022-01-31 10:36:10|8708.3|8705.5|8707.8|8705|8708.8|8706|8706.8|8704|13
1643625380000|2022-01-31 10:36:20|8707.6|8704.8|8707.8|8705|8708.6|8705.8|8706.8|8704|10
1643625390000|2022-01-31 10:36:30|8707.2|8704.4|8706.8|8704|8707.8|8705|8706.6|8703.8|18
1643625400000|2022-01-31 10:36:40|8706.6|8703.8|8706.8|8704|8707.6|8704.8|8706.6|8703.8|7
1643625410000|2022-01-31 10:36:50|8707.1|8704.3|8707.6|8704.8|8709.6|8706.8|8706.8|8704|32
1643625420000|2022-01-31 10:37:00|8707.3|8704.5|8710.6|8707.8|8710.6|8707.8|8707.3|8704.5|13
1643625430000|2022-01-31 10:37:10|8710.3|8707.5|8709.6|8706.8|8710.6|8707.8|8709.3|8706.5|15
1643625440000|2022-01-31 10:37:20|8709|8706.2|8709.6|8706.8|8710.3|8707.5|8708.6|8705.8|12
1643625450000|2022-01-31 10:37:30|8709.3|8706.5|8709.3|8706.5|8709.6|8706.8|8707.8|8705|5
1643625460000|2022-01-31 10:37:40|8708.8|8706|8708.3|8705.5|8709.6|8706.8|8707.8|8705|12
1643625470000|2022-01-31 10:37:50|8707.6|8704.8|8706.8|8704|8707.8|8705|8705.8|8703|55
1643625480000|2022-01-31 10:38:00|8706.2|8703.4|8708.8|8706|8708.8|8706|8706.1|8703.3|27
1643625490000|2022-01-31 10:38:10|8708.2|8705.4|8707.8|8705|8708.8|8706|8707.8|8705|5
1643625500000|2022-01-31 10:38:20|8707.2|8704.4|8707.3|8704.5|8707.6|8704.8|8706.1|8703.3|13
1643625510000|2022-01-31 10:38:30|8707.6|8704.8|8713.3|8710.5|8713.6|8710.8|8707.3|8704.5|87
1643625520000|2022-01-31 10:38:40|8713.6|8710.8|8715.6|8712.8|8715.8|8713|8712.6|8709.8|44
1643625530000|2022-01-31 10:38:50|8715.8|8713|8716.6|8713.8|8716.8|8714|8714.6|8711.8|73
1643625540000|2022-01-31 10:39:00|8716.8|8714|8717.8|8715|8718.3|8715.5|8716.3|8713.5|33
1643625550000|2022-01-31 10:39:10|8717|8714.2|8717.6|8714.8|8718.3|8715.5|8716.8|8714|29
1643625560000|2022-01-31 10:39:20|8718.1|8715.3|8718.1|8715.3|8718.3|8715.5|8716.8|8714|55
1643625570000|2022-01-31 10:39:30|8718|8715.2|8716|8713.2|8718|8715.2|8713.2|8710.4|133
1643625580000|2022-01-31 10:39:40|8716.3|8713.5|8714|8711.2|8716.7|8713.9|8712.2|8709.4|24
1643625590000|2022-01-31 10:39:50|8713.7|8710.9|8713|8710.2|8714|8711.2|8713|8710.2|19
1643625600000|2022-01-31 10:40:00|8714|8711.2|8717|8714.2|8718|8715.2|8714|8711.2|34
1643625610000|2022-01-31 10:40:10|8717.3|8714.5|8716.3|8713.5|8717.8|8715|8716|8713.2|25
1643625620000|2022-01-31 10:40:20|8716.5|8713.7|8717|8714.2|8717|8714.2|8716|8713.2|10
1643625630000|2022-01-31 10:40:30|8716|8713.2|8719.8|8717|8720.8|8718|8715.5|8712.7|69
1643625640000|2022-01-31 10:40:40|8720|8717.2|8720.3|8717.5|8721|8718.2|8719.8|8717|36
1643625650000|2022-01-31 10:40:50|8720.5|8717.7|8719.5|8716.7|8721.8|8719|8719.5|8716.7|47
1643625660000|2022-01-31 10:41:00|8719.2|8716.4|8717|8714.2|8720|8717.2|8717|8714.2|27
1643625670000|2022-01-31 10:41:10|8716|8713.2|8715|8712.2|8716|8713.2|8714|8711.2|16
1643625680000|2022-01-31 10:41:20|8714.7|8711.9|8713.3|8710.5|8715.2|8712.4|8713|8710.2|12
1643625690000|2022-01-31 10:41:30|8714|8711.2|8714|8711.2|8714|8711.2|8712.3|8709.5|6
1643625700000|2022-01-31 10:41:40|8714.5|8711.7|8716|8713.2|8716|8713.2|8714|8711.2|20
1643625710000|2022-01-31 10:41:50|8715.7|8712.9|8715|8712.2|8716.3|8713.5|8715|8712.2|13
1643625720000|2022-01-31 10:42:00|8715.8|8713|8717|8714.2|8717.2|8714.4|8715|8712.2|13
1643625730000|2022-01-31 10:42:10|8716.4|8713.6|8716|8713.2|8717|8714.2|8715.7|8712.9|5
1643625740000|2022-01-31 10:42:20|8715.7|8712.9|8715.5|8712.7|8716|8713.2|8715|8712.2|17
1643625750000|2022-01-31 10:42:30|8715.2|8712.4|8717.2|8714.4|8718|8715.2|8715|8712.2|19
1643625760000|2022-01-31 10:42:40|8717.5|8714.7|8717.7|8714.9|8718|8715.2|8717.2|8714.4|5
1643625770000|2022-01-31 10:42:50|8718|8715.2|8716|8713.2|8719|8716.2|8716|8713.2|14
1643625780000|2022-01-31 10:43:00|8717|8714.2|8717|8714.2|8717|8714.2|8715|8712.2|39
1643625790000|2022-01-31 10:43:10|8717.2|8714.4|8716.2|8713.4|8718|8715.2|8716|8713.2|8
1643625800000|2022-01-31 10:43:20|8716.5|8713.7|8716|8713.2|8717.2|8714.4|8716|8713.2|12
1643625810000|2022-01-31 10:43:30|8715|8712.2|8715|8712.2|8715|8712.2|8715|8712.2|3
1643625820000|2022-01-31 10:43:40|8714.7|8711.9|8710.4|8707.6|8714.7|8711.9|8710.4|8707.6|192
1643625830000|2022-01-31 10:43:50|8710.7|8707.9|8708.4|8705.6|8710.7|8707.9|8708.4|8705.6|23
1643625840000|2022-01-31 10:44:00|8708.2|8705.4|8708.7|8705.9|8710.4|8707.6|8707.4|8704.6|52
1643625850000|2022-01-31 10:44:10|8708.4|8705.6|8710.7|8707.9|8711.4|8708.6|8707.4|8704.6|38
1643625860000|2022-01-31 10:44:20|8710.4|8707.6|8712.2|8709.4|8712.4|8709.6|8710.4|8707.6|3
1643625870000|2022-01-31 10:44:30|8711.9|8709.1|8710.4|8707.6|8712.4|8709.6|8710.4|8707.6|11
1643625880000|2022-01-31 10:44:40|8710.7|8707.9|8710.4|8707.6|8711.4|8708.6|8710.4|8707.6|4
1643625890000|2022-01-31 10:44:50|8709.4|8706.6|8710.4|8707.6|8710.4|8707.6|8709.4|8706.6|4
1643625900000|2022-01-31 10:45:00|8709.8|8707|8709.9|8707.1|8710.4|8707.6|8707.4|8704.6|63
1643625910000|2022-01-31 10:45:10|8710.4|8707.6|8710.7|8707.9|8711.4|8708.6|8710.4|8707.6|8
1643625920000|2022-01-31 10:45:20|8710.4|8707.6|8710.4|8707.6|8711.4|8708.6|8709.4|8706.6|21
1643625930000|2022-01-31 10:45:30|8711.1|8708.3|8709.6|8706.8|8711.4|8708.6|8709.6|8706.8|5
1643625940000|2022-01-31 10:45:40|8709.9|8707.1|8710.4|8707.6|8710.7|8707.9|8709.9|8707.1|2
1643625950000|2022-01-31 10:45:50|8710.8|8708|8711.4|8708.6|8712.5|8709.7|8710.4|8707.6|28
1643625960000|2022-01-31 10:46:00|8710.4|8707.6|8711.4|8708.6|8712.4|8709.6|8709.1|8706.3|59
1643625970000|2022-01-31 10:46:10|8710.8|8708|8710.4|8707.6|8710.8|8708|8709.6|8706.8|15
1643625980000|2022-01-31 10:46:20|8710.1|8707.3|8711.6|8708.8|8712.1|8709.3|8710.1|8707.3|11
1643625990000|2022-01-31 10:46:30|8712.1|8709.3|8712.1|8709.3|8712.6|8709.8|8711.6|8708.8|10
1643626000000|2022-01-31 10:46:40|8712.4|8709.6|8712.1|8709.3|8712.4|8709.6|8711.6|8708.8|4
1643626010000|2022-01-31 10:46:50|8712.4|8709.6|8711.6|8708.8|8712.4|8709.6|8711.4|8708.6|6
1643626020000|2022-01-31 10:47:00|8710.6|8707.8|8709.6|8706.8|8711.1|8708.3|8709.4|8706.6|18
1643626030000|2022-01-31 10:47:10|8709.4|8706.6|8708.6|8705.8|8710.6|8707.8|8708.6|8705.8|10
1643626040000|2022-01-31 10:47:20|8709.4|8706.6|8708.4|8705.6|8710.1|8707.3|8707.6|8704.8|32
1643626050000|2022-01-31 10:47:30|8709.4|8706.6|8708.4|8705.6|8709.4|8706.6|8708.4|8705.6|25
1643626060000|2022-01-31 10:47:40|8708.6|8705.8|8708.4|8705.6|8708.6|8705.8|8708.4|8705.6|0
1643626070000|2022-01-31 10:47:50|8707.8|8705|8708.4|8705.6|8708.4|8705.6|8706.6|8703.8|20
1643626080000|2022-01-31 10:48:00|8707.8|8705|8708.4|8705.6|8709.4|8706.6|8707.4|8704.6|19
1643626090000|2022-01-31 10:48:10|8708.9|8706.1|8709.4|8706.6|8709.9|8707.1|8708.4|8705.6|18
1643626100000|2022-01-31 10:48:20|8709.6|8706.8|8709.4|8706.6|8710.1|8707.3|8708.4|8705.6|14
1643626110000|2022-01-31 10:48:30|8709.1|8706.3|8707.4|8704.6|8709.4|8706.6|8707.4|8704.6|6
1643626120000|2022-01-31 10:48:40|8706.6|8703.8|8704.8|8702|8706.6|8703.8|8704.3|8701.5|39
1643626130000|2022-01-31 10:48:50|8704.6|8701.8|8705.3|8702.5|8705.6|8702.8|8702.3|8699.5|107
1643626140000|2022-01-31 10:49:00|8704.3|8701.5|8705.3|8702.5|8705.3|8702.5|8704.3|8701.5|16
1643626150000|2022-01-31 10:49:10|8705.1|8702.3|8706.3|8703.5|8706.3|8703.5|8704.8|8702|17
1643626160000|2022-01-31 10:49:20|8705.8|8703|8703.8|8701|8706.3|8703.5|8703.8|8701|2
1643626170000|2022-01-31 10:49:30|8703.3|8700.5|8703.3|8700.5|8704.6|8701.8|8703.1|8700.3|24
1643626180000|2022-01-31 10:49:40|8703.6|8700.8|8704.3|8701.5|8705.3|8702.5|8703.6|8700.8|16
1643626190000|2022-01-31 10:49:50|8703.8|8701|8703.3|8700.5|8703.8|8701|8703.3|8700.5|3
1643626200000|2022-01-31 10:50:00|8702.8|8700|8703.3|8700.5|8704.3|8701.5|8701.3|8698.5|17
1643626210000|2022-01-31 10:50:10|8703.6|8700.8|8703.6|8700.8|8705.3|8702.5|8703.1|8700.3|7
1643626220000|2022-01-31 10:50:20|8703.3|8700.5|8702.3|8699.5|8703.6|8700.8|8702.3|8699.5|0
1643626230000|2022-01-31 10:50:30|8702.6|8699.8|8700.3|8697.5|8703.3|8700.5|8700.1|8697.3|27
1643626240000|2022-01-31 10:50:40|8699.6|8696.8|8700.3|8697.5|8701.3|8698.5|8699.1|8696.3|46
1643626250000|2022-01-31 10:50:50|8700.6|8697.8|8701.3|8698.5|8703.3|8700.5|8700.3|8697.5|32
1643626260000|2022-01-31 10:51:00|8701.9|8699.1|8700.8|8698|8702.3|8699.5|8700.8|8698|17
1643626270000|2022-01-31 10:51:10|8701.3|8698.5|8700.5|8697.7|8701.3|8698.5|8700.3|8697.5|2
1643626280000|2022-01-31 10:51:20|8700.3|8697.5|8701.3|8698.5|8702.3|8699.5|8700.3|8697.5|17
1643626290000|2022-01-31 10:51:30|8701.5|8698.7|8701.5|8698.7|8703|8700.2|8701.3|8698.5|5
1643626300000|2022-01-31 10:51:40|8701.3|8698.5|8702|8699.2|8702.3|8699.5|8700.3|8697.5|5
1643626310000|2022-01-31 10:51:50|8701.8|8699|8701|8698.2|8701.8|8699|8700.5|8697.7|4
1643626320000|2022-01-31 10:52:00|8701.3|8698.5|8702.3|8699.5|8704.3|8701.5|8701|8698.2|26
1643626330000|2022-01-31 10:52:10|8702|8699.2|8704.5|8701.7|8705.3|8702.5|8702|8699.2|27
1643626340000|2022-01-31 10:52:20|8704|8701.2|8703.5|8700.7|8704|8701.2|8702.5|8699.7|7
1643626350000|2022-01-31 10:52:30|8704.1|8701.3|8703.8|8701|8704.5|8701.7|8703.5|8700.7|18
1643626360000|2022-01-31 10:52:40|8704|8701.2|8705.5|8702.7|8705.5|8702.7|8703.5|8700.7|10
1643626370000|2022-01-31 10:52:50|8706|8703.2|8705.5|8702.7|8706.3|8703.5|8705.3|8702.5|7
1643626380000|2022-01-31 10:53:00|8705|8702.2|8706.5|8703.7|8706.5|8703.7|8704.5|8701.7|52
1643626390000|2022-01-31 10:53:10|8706.3|8703.5|8705.5|8702.7|8706.5|8703.7|8705.3|8702.5|4
1643626400000|2022-01-31 10:53:20|8704.7|8701.9|8704.5|8701.7|8705|8702.2|8704.3|8701.5|10
1643626410000|2022-01-31 10:53:30|8705.1|8702.3|8705.5|8702.7|8705.5|8702.7|8705.1|8702.3|6
1643626420000|2022-01-31 10:53:40|8706.3|8703.5|8708.5|8705.7|8708.9|8706.1|8706|8703.2|21
1643626430000|2022-01-31 10:53:50|8708.3|8705.5|8710.6|8707.8|8711|8708.2|8708|8705.2|59
1643626440000|2022-01-31 10:54:00|8710.3|8707.5|8712.3|8709.5|8713.3|8710.5|8710.3|8707.5|34
1643626450000|2022-01-31 10:54:10|8712.5|8709.7|8708.7|8705.9|8714|8711.2|8708|8705.2|256
1643626460000|2022-01-31 10:54:20|8709|8706.2|8705.7|8702.9|8709.7|8706.9|8705.7|8702.9|12
1643626470000|2022-01-31 10:54:30|8705|8702.2|8704.5|8701.7|8706|8703.2|8704.5|8701.7|21
1643626480000|2022-01-31 10:54:40|8704.2|8701.4|8704|8701.2|8704.7|8701.9|8703|8700.2|33
1643626490000|2022-01-31 10:54:50|8703.7|8700.9|8703.7|8700.9|8704|8701.2|8703.7|8700.9|2
1643626500000|2022-01-31 10:55:00|8704|8701.2|8704.5|8701.7|8704.5|8701.7|8702.2|8699.4|13
1643626510000|2022-01-31 10:55:10|8704|8701.2|8706.7|8703.9|8706.7|8703.9|8703.7|8700.9|15
1643626520000|2022-01-31 10:55:20|8707|8704.2|8709.7|8706.9|8710.7|8707.9|8706.7|8703.9|37
1643626530000|2022-01-31 10:55:30|8709.5|8706.7|8709.2|8706.4|8709.7|8706.9|8708.7|8705.9|13
1643626540000|2022-01-31 10:55:40|8708.9|8706.1|8708.7|8705.9|8709.2|8706.4|8708.7|8705.9|1
1643626550000|2022-01-31 10:55:50|8709|8706.2|8708.7|8705.9|8709.7|8706.9|8708.7|8705.9|22
1643626560000|2022-01-31 10:56:00|8708.4|8705.6|8706.7|8703.9|8708.4|8705.6|8706.7|8703.9|10
1643626570000|2022-01-31 10:56:10|8707.2|8704.4|8707|8704.2|8707.3|8704.5|8706.7|8703.9|5
1643626580000|2022-01-31 10:56:20|8707.2|8704.4|8706.7|8703.9|8707.7|8704.9|8706.7|8703.9|5
1643626590000|2022-01-31 10:56:30|8707|8704.2|8705.7|8702.9|8707.4|8704.6|8705.7|8702.9|16
1643626600000|2022-01-31 10:56:40|8705.2|8702.4|8704.7|8701.9|8705.2|8702.4|8704.4|8701.6|7
1643626610000|2022-01-31 10:56:50|8704.4|8701.6|8706.4|8703.6|8706.4|8703.6|8703.7|8700.9|2
1643626620000|2022-01-31 10:57:00|8706.2|8703.4|8707.7|8704.9|8707.9|8705.1|8705.4|8702.6|34
1643626630000|2022-01-31 10:57:10|8707.9|8705.1|8708.7|8705.9|8708.7|8705.9|8707.7|8704.9|9
1643626640000|2022-01-31 10:57:20|8708.2|8705.4|8705.9|8703.1|8708.2|8705.4|8705.7|8702.9|5
1643626650000|2022-01-31 10:57:30|8706.7|8703.9|8707.9|8705.1|8708.7|8705.9|8706.2|8703.4|4
1643626660000|2022-01-31 10:57:40|8707.7|8704.9|8708.7|8705.9|8708.9|8706.1|8707.7|8704.9|4
1643626670000|2022-01-31 10:57:50|8707.7|8704.9|8708.4|8705.6|8708.4|8705.6|8707.7|8704.9|1
1643626680000|2022-01-31 10:58:00|8708.7|8705.9|8713.7|8710.9|8713.7|8710.9|8708.4|8705.6|38
1643626690000|2022-01-31 10:58:10|8713.1|8710.3|8714.4|8711.6|8715|8712.2|8713.1|8710.3|32
1643626700000|2022-01-31 10:58:20|8714.7|8711.9|8710.7|8707.9|8715.9|8713.1|8710.7|8707.9|88
1643626710000|2022-01-31 10:58:30|8710.9|8708.1|8710.7|8707.9|8711.9|8709.1|8710.7|8707.9|14
1643626720000|2022-01-31 10:58:40|8711|8708.2|8707.9|8705.1|8711.7|8708.9|8707.9|8705.1|10
1643626730000|2022-01-31 10:58:50|8708.2|8705.4|8709.4|8706.6|8709.7|8706.9|8707.9|8705.1|7
1643626740000|2022-01-31 10:59:00|8709.7|8706.9|8708.9|8706.1|8709.9|8707.1|8706.9|8704.1|17
1643626750000|2022-01-31 10:59:10|8708.7|8705.9|8706.4|8703.6|8709.7|8706.9|8706.4|8703.6|12
1643626760000|2022-01-31 10:59:20|8706.7|8703.9|8707.4|8704.6|8707.7|8704.9|8706.7|8703.9|8
1643626770000|2022-01-31 10:59:30|8707.7|8704.9|8706.7|8703.9|8707.7|8704.9|8706.7|8703.9|4
1643626780000|2022-01-31 10:59:40|8706.9|8704.1|8706.7|8703.9|8707.9|8705.1|8706.7|8703.9|2
1643626790000|2022-01-31 10:59:50|8706.4|8703.6|8705.9|8703.1|8706.9|8704.1|8705.7|8702.9|13
1643626800000|2022-01-31 11:00:00|8706.2|8703.4|8710.4|8707.6|8713.7|8710.9|8702.7|8699.9|572
1643626810000|2022-01-31 11:00:10|8710.1|8707.3|8709.5|8706.7|8710.7|8707.9|8708.9|8706.1|18
1643626820000|2022-01-31 11:00:20|8709.7|8706.9|8708.7|8705.9|8710.7|8707.9|8708.7|8705.9|19
1643626830000|2022-01-31 11:00:30|8708.9|8706.1|8709.4|8706.6|8709.7|8706.9|8708.4|8705.6|15
1643626840000|2022-01-31 11:00:40|8709.1|8706.3|8706.7|8703.9|8709.1|8706.3|8706.7|8703.9|41
1643626850000|2022-01-31 11:00:50|8706.9|8704.1|8705.7|8702.9|8707.7|8704.9|8704.9|8702.1|56
1643626860000|2022-01-31 11:01:00|8705.9|8703.1|8707.9|8705.1|8708.7|8705.9|8704.9|8702.1|18
1643626870000|2022-01-31 11:01:10|8707.1|8704.3|8705.9|8703.1|8707.1|8704.3|8704.9|8702.1|5
1643626880000|2022-01-31 11:01:20|8705.4|8702.6|8704.9|8702.1|8705.7|8702.9|8703.7|8700.9|13
1643626890000|2022-01-31 11:01:30|8705.7|8702.9|8704.7|8701.9|8705.9|8703.1|8704.7|8701.9|11
1643626900000|2022-01-31 11:01:40|8704.9|8702.1|8699.9|8697.1|8704.9|8702.1|8699.7|8696.9|65
1643626910000|2022-01-31 11:01:50|8700.7|8697.9|8700.7|8697.9|8701.7|8698.9|8699.9|8697.1|33
1643626920000|2022-01-31 11:02:00|8700.9|8698.1|8700.7|8697.9|8701.7|8698.9|8700.7|8697.9|3
1643626930000|2022-01-31 11:02:10|8700.4|8697.6|8698.7|8695.9|8700.7|8697.9|8697.7|8694.9|39
1643626940000|2022-01-31 11:02:20|8698.4|8695.6|8697.9|8695.1|8698.7|8695.9|8697.7|8694.9|12
1643626950000|2022-01-31 11:02:30|8698.9|8696.1|8699.9|8697.1|8700.5|8697.7|8698.9|8696.1|25
1643626960000|2022-01-31 11:02:40|8700.2|8697.4|8701.7|8698.9|8702.2|8699.4|8699.9|8697.1|14
1643626970000|2022-01-31 11:02:50|8701.9|8699.1|8700.4|8697.6|8701.9|8699.1|8699.4|8696.6|11
1643626980000|2022-01-31 11:03:00|8700.1|8697.3|8702.7|8699.9|8702.9|8700.1|8699.7|8696.9|19
1643626990000|2022-01-31 11:03:10|8702.9|8700.1|8700.9|8698.1|8702.9|8700.1|8700.9|8698.1|10
1643627000000|2022-01-31 11:03:20|8699.9|8697.1|8699.7|8696.9|8700.4|8697.6|8697.9|8695.1|4
1643627010000|2022-01-31 11:03:30|8699.9|8697.1|8699.4|8696.6|8699.9|8697.1|8698.7|8695.9|2
1643627020000|2022-01-31 11:03:40|8699.1|8696.3|8699.4|8696.6|8699.7|8696.9|8698.7|8695.9|8
1643627030000|2022-01-31 11:03:50|8699.7|8696.9|8701.7|8698.9|8701.7|8698.9|8699.7|8696.9|3
1643627040000|2022-01-31 11:04:00|8701.9|8699.1|8701.9|8699.1|8702.7|8699.9|8701.1|8698.3|39
1643627050000|2022-01-31 11:04:10|8701.6|8698.8|8701.9|8699.1|8701.9|8699.1|8700.9|8698.1|3
1643627060000|2022-01-31 11:04:20|8702.5|8699.7|8704.7|8701.9|8705.7|8702.9|8702.5|8699.7|18
1643627070000|2022-01-31 11:04:30|8705|8702.2|8704.7|8701.9|8705.7|8702.9|8704.4|8701.6|7
1643627080000|2022-01-31 11:04:40|8705|8702.2|8702.9|8700.1|8705|8702.2|8702.7|8699.9|10
1643627090000|2022-01-31 11:04:50|8703.5|8700.7|8703.7|8700.9|8704.4|8701.6|8702.9|8700.1|5
1643627100000|2022-01-31 11:05:00|8703.4|8700.6|8702.7|8699.9|8703.9|8701.1|8701.7|8698.9|13
1643627110000|2022-01-31 11:05:10|8703.9|8701.1|8703.4|8700.6|8703.9|8701.1|8702.7|8699.9|3
1643627120000|2022-01-31 11:05:20|8703.7|8700.9|8703.4|8700.6|8703.9|8701.1|8703|8700.2|2
1643627130000|2022-01-31 11:05:30|8703.7|8700.9|8701.7|8698.9|8704.2|8701.4|8701.7|8698.9|10
1643627140000|2022-01-31 11:05:40|8700.9|8698.1|8703.9|8701.1|8703.9|8701.1|8700.4|8697.6|31
1643627150000|2022-01-31 11:05:50|8703.7|8700.9|8702.4|8699.6|8703.9|8701.1|8701.7|8698.9|6
1643627160000|2022-01-31 11:06:00|8702.7|8699.9|8701.4|8698.6|8702.7|8699.9|8700.4|8697.6|12
1643627170000|2022-01-31 11:06:10|8701.7|8698.9|8701.7|8698.9|8702.7|8699.9|8701.7|8698.9|4
1643627180000|2022-01-31 11:06:20|8702.2|8699.4|8703.7|8700.9|8703.7|8700.9|8702|8699.2|1
1643627190000|2022-01-31 11:06:30|8703.9|8701.1|8704.9|8702.1|8704.9|8702.1|8703.9|8701.1|3
1643627200000|2022-01-31 11:06:40|8705.5|8702.7|8706.7|8703.9|8706.7|8703.9|8705.5|8702.7|15
1643627210000|2022-01-31 11:06:50|8706.4|8703.6|8706.7|8703.9|8706.7|8703.9|8705.7|8702.9|8
1643627220000|2022-01-31 11:07:00|8705.7|8702.9|8705.7|8702.9|8706.7|8703.9|8704.7|8701.9|3
1643627230000|2022-01-31 11:07:10|8705.9|8703.1|8704.7|8701.9|8705.9|8703.1|8703.7|8700.9|13
1643627240000|2022-01-31 11:07:20|8704.9|8702.1|8705.7|8702.9|8705.9|8703.1|8704.4|8701.6|5
1643627250000|2022-01-31 11:07:30|8705.4|8702.6|8703.4|8700.6|8705.7|8702.9|8702.9|8700.1|9
1643627260000|2022-01-31 11:07:40|8703.1|8700.3|8699.9|8697.1|8703.7|8700.9|8698.9|8696.1|31
1643627270000|2022-01-31 11:07:50|8699.7|8696.9|8700.7|8697.9|8700.7|8697.9|8698.9|8696.1|8
1643627280000|2022-01-31 11:08:00|8700.9|8698.1|8700.9|8698.1|8701.4|8698.6|8697.7|8694.9|42
1643627290000|2022-01-31 11:08:10|8701.2|8698.4|8705.9|8703.1|8706.2|8703.4|8701.2|8698.4|46
1643627300000|2022-01-31 11:08:20|8706.2|8703.4|8704.9|8702.1|8706.7|8703.9|8703.9|8701.1|7
1643627310000|2022-01-31 11:08:30|8704.7|8701.9|8704.4|8701.6|8704.9|8702.1|8703.9|8701.1|9
1643627320000|2022-01-31 11:08:40|8703.9|8701.1|8704.7|8701.9|8704.7|8701.9|8702.7|8699.9|7
1643627330000|2022-01-31 11:08:50|8704.4|8701.6|8703.9|8701.1|8704.7|8701.9|8703.9|8701.1|2
1643627340000|2022-01-31 11:09:00|8704.4|8701.6|8703.7|8700.9|8704.4|8701.6|8702.9|8700.1|7
1643627350000|2022-01-31 11:09:10|8703.9|8701.1|8703.4|8700.6|8703.9|8701.1|8701.9|8699.1|10
1643627360000|2022-01-31 11:09:20|8703.7|8700.9|8702.7|8699.9|8703.7|8700.9|8702.4|8699.6|1
1643627370000|2022-01-31 11:09:30|8701.7|8698.9|8698.7|8695.9|8701.7|8698.9|8698.4|8695.6|34
1643627380000|2022-01-31 11:09:40|8698.1|8695.3|8699.2|8696.4|8699.7|8696.9|8697.9|8695.1|11
1643627390000|2022-01-31 11:09:50|8699.4|8696.6|8697.7|8694.9|8699.4|8696.6|8697.7|8694.9|5
1643627400000|2022-01-31 11:10:00|8696.7|8693.9|8697.4|8694.6|8697.7|8694.9|8694.9|8692.1|53
1643627410000|2022-01-31 11:10:10|8697.7|8694.9|8700.7|8697.9|8700.7|8697.9|8697.5|8694.7|35
1643627420000|2022-01-31 11:10:20|8700.4|8697.6|8704.7|8701.9|8704.7|8701.9|8700.4|8697.6|27
1643627430000|2022-01-31 11:10:30|8704.4|8701.6|8706.7|8703.9|8706.7|8703.9|8704.4|8701.6|7
1643627440000|2022-01-31 11:10:40|8706.4|8703.6|8705.7|8702.9|8706.7|8703.9|8705.7|8702.9|3
1643627450000|2022-01-31 11:10:50|8705|8702.2|8705.7|8702.9|8705.7|8702.9|8704.7|8701.9|9
1643627460000|2022-01-31 11:11:00|8705.4|8702.6|8702.7|8699.9|8705.4|8702.6|8702.7|8699.9|8
1643627470000|2022-01-31 11:11:10|8702.4|8699.6|8702.7|8699.9|8702.7|8699.9|8701.4|8698.6|18
1643627480000|2022-01-31 11:11:20|8702.1|8699.3|8702.4|8699.6|8702.7|8699.9|8701.9|8699.1|4
1643627490000|2022-01-31 11:11:30|8701.9|8699.1|8700.2|8697.4|8702.7|8699.9|8699.1|8696.3|22
1643627500000|2022-01-31 11:11:40|8700.7|8697.9|8701.7|8698.9|8701.7|8698.9|8700.2|8697.4|17
1643627510000|2022-01-31 11:11:50|8700.7|8697.9|8701.7|8698.9|8701.7|8698.9|8700.7|8697.9|9
1643627520000|2022-01-31 11:12:00|8701.4|8698.6|8702.2|8699.4|8702.7|8699.9|8700.7|8697.9|12
1643627530000|2022-01-31 11:12:10|8701.6|8698.8|8700.7|8697.9|8701.7|8698.9|8700.7|8697.9|15
1643627540000|2022-01-31 11:12:20|8701.3|8698.5|8701.7|8698.9|8702.8|8700|8700.7|8697.9|15
1643627550000|2022-01-31 11:12:30|8700.9|8698.1|8700.2|8697.4|8700.9|8698.1|8699.7|8696.9|9
1643627560000|2022-01-31 11:12:40|8700.7|8697.9|8700.9|8698.1|8701.7|8698.9|8700.4|8697.6|3
1643627570000|2022-01-31 11:12:50|8700.4|8697.6|8700.9|8698.1|8701.5|8698.7|8699.7|8696.9|15
1643627580000|2022-01-31 11:13:00|8701.5|8698.7|8701.7|8698.9|8702.4|8699.6|8701.5|8698.7|9
1643627590000|2022-01-31 11:13:10|8701.9|8699.1|8702.7|8699.9|8702.9|8700.1|8701.7|8698.9|19
1643627600000|2022-01-31 11:13:20|8702.1|8699.3|8701.4|8698.6|8702.1|8699.3|8701.4|8698.6|7
1643627610000|2022-01-31 11:13:30|8701.1|8698.3|8701.4|8698.6|8702.5|8699.7|8700.7|8697.9|9
1643627620000|2022-01-31 11:13:40|8701.1|8698.3|8701.7|8698.9|8701.7|8698.9|8700.9|8698.1|4
1643627630000|2022-01-31 11:13:50|8700.9|8698.1|8700.9|8698.1|8701.4|8698.6|8700.9|8698.1|7
1643627640000|2022-01-31 11:14:00|8701.7|8698.9|8702.7|8699.9|8702.9|8700.1|8701.7|8698.9|9
1643627650000|2022-01-31 11:14:10|8701.9|8699.1|8702.9|8700.1|8703.7|8700.9|8701.4|8698.6|16
1643627660000|2022-01-31 11:14:20|8703.4|8700.6|8705.7|8702.9|8707.7|8704.9|8702.4|8699.6|83
1643627670000|2022-01-31 11:14:30|8706.3|8703.5|8708.7|8705.9|8709.3|8706.5|8706.3|8703.5|30
1643627680000|2022-01-31 11:14:40|8708.5|8705.7|8707.7|8704.9|8708.5|8705.7|8707.7|8704.9|11
1643627690000|2022-01-31 11:14:50|8707.5|8704.7|8706.7|8703.9|8707.7|8704.9|8706.7|8703.9|2
1643627700000|2022-01-31 11:15:00|8706.4|8703.6|8705.7|8702.9|8706.7|8703.9|8704.9|8702.1|23
1643627710000|2022-01-31 11:15:10|8706|8703.2|8705.7|8702.9|8707|8704.2|8705.7|8702.9|6
1643627720000|2022-01-31 11:15:20|8705.2|8702.4|8705.7|8702.9|8705.7|8702.9|8703.7|8700.9|27
1643627730000|2022-01-31 11:15:30|8706.7|8703.9|8705.7|8702.9|8706.7|8703.9|8705.7|8702.9|10
1643627740000|2022-01-31 11:15:40|8706|8703.2|8706|8703.2|8706|8703.2|8706|8703.2|2
1643627750000|2022-01-31 11:15:50|8705.7|8702.9|8705.7|8702.9|8706.3|8703.5|8704.7|8701.9|9
1643627760000|2022-01-31 11:16:00|8706|8703.2|8704.7|8701.9|8706|8703.2|8703.7|8700.9|34
1643627770000|2022-01-31 11:16:10|8705.7|8702.9|8705.7|8702.9|8706.5|8703.7|8704.7|8701.9|6
1643627780000|2022-01-31 11:16:20|8706|8703.2|8705.7|8702.9|8706.5|8703.7|8705.7|8702.9|2
1643627790000|2022-01-31 11:16:30|8705.4|8702.6|8705.5|8702.7|8706|8703.2|8704.7|8701.9|8
1643627800000|2022-01-31 11:16:40|8705.7|8702.9|8706|8703.2|8706.3|8703.5|8705.7|8702.9|2
1643627810000|2022-01-31 11:16:50|8706.3|8703.5|8705|8702.2|8706.5|8703.7|8705|8702.2|6
1643627820000|2022-01-31 11:17:00|8705.3|8702.5|8703.7|8700.9|8705.7|8702.9|8702.7|8699.9|25
1643627830000|2022-01-31 11:17:10|8703.1|8700.3|8701.7|8698.9|8703.1|8700.3|8700.7|8697.9|13
1643627840000|2022-01-31 11:17:20|||||||||1
1643627850000|2022-01-31 11:17:30|8701.1|8698.3|8701.7|8698.9|8701.7|8698.9|8700.7|8697.9|12
1643627860000|2022-01-31 11:17:40|8701.9|8699.1|8702.2|8699.4|8703.7|8700.9|8701.7|8698.9|13
1643627870000|2022-01-31 11:17:50|8701.9|8699.1|8700.7|8697.9|8703|8700.2|8700.7|8697.9|5
1643627880000|2022-01-31 11:18:00|8701.3|8698.5|8699.7|8696.9|8701.7|8698.9|8698.7|8695.9|57
1643627890000|2022-01-31 11:18:10|||||||||1
1643627900000|2022-01-31 11:18:20|||||||||5
1643627910000|2022-01-31 11:18:30|8700.3|8697.5|8701.7|8698.9|8702.7|8699.9|8700.3|8697.5|26
1643627920000|2022-01-31 11:18:40|||||||||2
1643627930000|2022-01-31 11:18:50|8701.5|8698.7|8700.7|8697.9|8701.5|8698.7|8699.9|8697.1|47
1643627940000|2022-01-31 11:19:00|8701|8698.2|8699.7|8696.9|8701.7|8698.9|8698.9|8696.1|61
1643627950000|2022-01-31 11:19:10|8699.9|8697.1|8700.7|8697.9|8700.7|8697.9|8699.7|8696.9|7
1643627960000|2022-01-31 11:19:20|8701|8698.2|8700.7|8697.9|8701.7|8698.9|8700.7|8697.9|9
1643627970000|2022-01-31 11:19:30|8701.2|8698.4|8702.2|8699.4|8702.7|8699.9|8700.7|8697.9|14
1643627980000|2022-01-31 11:19:40|8702.7|8699.9|8702.7|8699.9|8702.7|8699.9|8701.7|8698.9|8
1643627990000|2022-01-31 11:19:50|8702.4|8699.6|8700.9|8698.1|8702.7|8699.9|8700.7|8697.9|11
1643628000000|2022-01-31 11:20:00|8701.2|8698.4|8700.7|8697.9|8701.7|8698.9|8700.7|8697.9|10
1643628010000|2022-01-31 11:20:10|8700.9|8698.1|8701.7|8698.9|8702.7|8699.9|8700.7|8697.9|9
1643628020000|2022-01-31 11:20:20|8702.7|8699.9|8701.7|8698.9|8702.7|8699.9|8700.7|8697.9|6
1643628030000|2022-01-31 11:20:30|8700.9|8698.1|8702.7|8699.9|8702.7|8699.9|8700.7|8697.9|24
1643628040000|2022-01-31 11:20:40|8701.7|8698.9|8701.7|8698.9|8701.7|8698.9|8701.7|8698.9|10
1643628050000|2022-01-31 11:20:50|8698.9|8696.1|8699.2|8696.4|8699.5|8696.7|8698.9|8696.1|34
1643628060000|2022-01-31 11:21:00|8698.9|8696.1|8698.7|8695.9|8699.7|8696.9|8698.4|8695.6|23
1643628070000|2022-01-31 11:21:10|8699.1|8696.3|8700.4|8697.6|8700.7|8697.9|8698.9|8696.1|9
1643628080000|2022-01-31 11:21:20|8700.7|8697.9|8698.7|8695.9|8700.7|8697.9|8698.7|8695.9|20
1643628090000|2022-01-31 11:21:30|8698.4|8695.6|8698.7|8695.9|8700.2|8697.4|8698.4|8695.6|17
1643628100000|2022-01-31 11:21:40|8698.4|8695.6|8696.7|8693.9|8698.4|8695.6|8696.7|8693.9|14
1643628110000|2022-01-31 11:21:50|8695.1|8692.3|8694.7|8691.9|8695.7|8692.9|8693.7|8690.9|56
1643628120000|2022-01-31 11:22:00|8694.4|8691.6|8694.7|8691.9|8694.9|8692.1|8693.7|8690.9|15
1643628130000|2022-01-31 11:22:10|8695.7|8692.9|8698.7|8695.9|8698.7|8695.9|8695.7|8692.9|34
1643628140000|2022-01-31 11:22:20|8698.1|8695.3|8698.7|8695.9|8698.7|8695.9|8698.1|8695.3|5
1643628150000|2022-01-31 11:22:30|8698.4|8695.6|8697.9|8695.1|8698.4|8695.6|8696.9|8694.1|14
1643628160000|2022-01-31 11:22:40|8697.4|8694.6|8694.9|8692.1|8697.4|8694.6|8694.9|8692.1|8
1643628170000|2022-01-31 11:22:50|8695.2|8692.4|8694.9|8692.1|8695.9|8693.1|8694.9|8692.1|2
1643628180000|2022-01-31 11:23:00|8695.2|8692.4|8696.9|8694.1|8697.7|8694.9|8694.9|8692.1|14
1643628190000|2022-01-31 11:23:10|8697.4|8694.6|8694.7|8691.9|8697.7|8694.9|8693.9|8691.1|14
1643628200000|2022-01-31 11:23:20|8694.1|8691.3|8693.7|8690.9|8694.7|8691.9|8693.7|8690.9|4
1643628210000|2022-01-31 11:23:30|8693.9|8691.1|8693.6|8690.8|8694.7|8691.9|8693.6|8690.8|10
1643628220000|2022-01-31 11:23:40|8693.9|8691.1|8692.6|8689.8|8693.9|8691.1|8692.6|8689.8|7
1643628230000|2022-01-31 11:23:50|8691.9|8689.1|8690.9|8688.1|8692.9|8690.1|8690.4|8687.6|20
1643628240000|2022-01-31 11:24:00|8690.6|8687.8|8690.9|8688.1|8691.4|8688.6|8688.9|8686.1|84
1643628250000|2022-01-31 11:24:10|8690.4|8687.6|8690.9|8688.1|8690.9|8688.1|8690.4|8687.6|3
1643628260000|2022-01-31 11:24:20|8691.1|8688.3|8690.9|8688.1|8691.6|8688.8|8690.9|8688.1|20
1643628270000|2022-01-31 11:24:30|8690.6|8687.8|8689.6|8686.8|8690.6|8687.8|8687.9|8685.1|78
1643628280000|2022-01-31 11:24:40|8689.9|8687.1|8690.6|8687.8|8691.6|8688.8|8689.9|8687.1|16
1643628290000|2022-01-31 11:24:50|8690.9|8688.1|8690.9|8688.1|8691.4|8688.6|8690.9|8688.1|4
1643628300000|2022-01-31 11:25:00|8691.4|8688.6|8689.6|8686.8|8691.4|8688.6|8687.9|8685.1|28
1643628310000|2022-01-31 11:25:10|8689.4|8686.6|8688.9|8686.1|8690.6|8687.8|8688.9|8686.1|16
1643628320000|2022-01-31 11:25:20|8689.9|8687.1|8691.6|8688.8|8691.6|8688.8|8689.4|8686.6|29
1643628330000|2022-01-31 11:25:30|8691.9|8689.1|8691.6|8688.8|8692.6|8689.8|8690.9|8688.1|15
1643628340000|2022-01-31 11:25:40|8691.9|8689.1|8691.9|8689.1|8691.9|8689.1|8691.6|8688.8|0
1643628350000|2022-01-31 11:25:50|8691.3|8688.5|8690.6|8687.8|8691.3|8688.5|8688.6|8685.8|36
1643628360000|2022-01-31 11:26:00|8690.4|8687.6|8689.6|8686.8|8690.6|8687.8|8688.9|8686.1|7
1643628370000|2022-01-31 11:26:10|8689.1|8686.3|8688.8|8686|8689.4|8686.6|8688.1|8685.3|80
1643628380000|2022-01-31 11:26:20|8689.3|8686.5|8688.8|8686|8689.3|8686.5|8687.8|8685|9
1643628390000|2022-01-31 11:26:30|8688.6|8685.8|8688.3|8685.5|8688.8|8686|8687.8|8685|3
1643628400000|2022-01-31 11:26:40|8688.6|8685.8|8689.6|8686.8|8690.3|8687.5|8687.8|8685|26
1643628410000|2022-01-31 11:26:50|8688.8|8686|8688.6|8685.8|8689.6|8686.8|8688.6|8685.8|13
1643628420000|2022-01-31 11:27:00|8689.3|8686.5|8687.8|8685|8689.6|8686.8|8687.8|8685|3
1643628430000|2022-01-31 11:27:10|8688.4|8685.6|8688.6|8685.8|8689.3|8686.5|8688.3|8685.5|4
1643628440000|2022-01-31 11:27:20|8688.8|8686|8689.6|8686.8|8689.8|8687|8688.6|8685.8|2
1643628460000|2022-01-31 11:27:40|8688.8|8686|8689.6|8686.8|8689.6|8686.8|8688.6|8685.8|9
1643628470000|2022-01-31 11:27:50|8689.8|8687|8689.6|8686.8|8689.8|8687|8689.6|8686.8|1
1643628480000|2022-01-31 11:28:00|8689.1|8686.3|8685.3|8682.5|8689.6|8686.8|8683.8|8681|59
1643628490000|2022-01-31 11:28:10|8684.8|8682|8684.6|8681.8|8685.6|8682.8|8683.8|8681|36
1643628500000|2022-01-31 11:28:20|8684.1|8681.3|8681.6|8678.8|8684.1|8681.3|8680.8|8678|63
1643628510000|2022-01-31 11:28:30|8681.3|8678.5|8679.6|8676.8|8681.8|8679|8679.6|8676.8|9
1643628520000|2022-01-31 11:28:40|8679.8|8677|8680.8|8678|8681.8|8679|8679.3|8676.5|42
1643628530000|2022-01-31 11:28:50|8681.1|8678.3|8681.6|8678.8|8681.6|8678.8|8680.8|8678|11
1643628540000|2022-01-31 11:29:00|8681.3|8678.5|8682.3|8679.5|8683.3|8680.5|8681.3|8678.5|21
1643628550000|2022-01-31 11:29:10|8682|8679.2|8681.8|8679|8682.8|8680|8680.8|8678|29
1643628560000|2022-01-31 11:29:20|8681.6|8678.8|8681.8|8679|8681.8|8679|8680.8|8678|8
1643628570000|2022-01-31 11:29:30|8682.6|8679.8|8680.6|8677.8|8683|8680.2|8679.1|8676.3|88
1643628580000|2022-01-31 11:29:40|8679.8|8677|8680.6|8677.8|8680.8|8678|8679.6|8676.8|23
1643628590000|2022-01-31 11:29:50|8680.3|8677.5|8682.6|8679.8|8682.8|8680|8679.8|8677|19
1643628600000|2022-01-31 11:30:00|8682.8|8680|8682.8|8680|8683.6|8680.8|8681.8|8679|15
1643628610000|2022-01-31 11:30:10|8683.6|8680.8|8683.3|8680.5|8683.6|8680.8|8682.8|8680|6
1643628620000|2022-01-31 11:30:20|8683|8680.2|8685.8|8683|8685.8|8683|8682.8|8680|39
1643628630000|2022-01-31 11:30:30|8685.1|8682.3|8689.6|8686.8|8690.4|8687.6|8685.1|8682.3|40
1643628640000|2022-01-31 11:30:40|8689.9|8687.1|8689.6|8686.8|8689.9|8687.1|8689.6|8686.8|3
1643628650000|2022-01-31 11:30:50|8688.8|8686|8686.3|8683.5|8688.8|8686|8685.6|8682.8|18
1643628660000|2022-01-31 11:31:00|8686.6|8683.8|8688.6|8685.8|8689.6|8686.8|8686.6|8683.8|14
1643628670000|2022-01-31 11:31:10|8688.1|8685.3|8688.6|8685.8|8689.3|8686.5|8687.8|8685|5
1643628680000|2022-01-31 11:31:20|8689.1|8686.3|8688.6|8685.8|8689.6|8686.8|8688.6|8685.8|3
1643628690000|2022-01-31 11:31:30|8688.8|8686|8688.6|8685.8|8688.8|8686|8688.6|8685.8|4
1643628700000|2022-01-31 11:31:40|8689.4|8686.6|8691.6|8688.8|8691.8|8689|8688.8|8686|22
1643628710000|2022-01-31 11:31:50|8691.3|8688.5|8691.3|8688.5|8691.6|8688.8|8690.8|8688|7
1643628720000|2022-01-31 11:32:00|8690.8|8688|8688.6|8685.8|8691.6|8688.8|8688.6|8685.8|5
1643628730000|2022-01-31 11:32:10|8688.8|8686|8689.1|8686.3|8689.6|8686.8|8687.6|8684.8|29
1643628740000|2022-01-31 11:32:20|8689.3|8686.5|8687.8|8685|8689.6|8686.8|8687.8|8685|6
1643628750000|2022-01-31 11:32:30|8687.6|8684.8|8685.8|8683|8687.6|8684.8|8685.8|8683|21
1643628760000|2022-01-31 11:32:40|8686.3|8683.5|8685.3|8682.5|8686.3|8683.5|8684.8|8682|5
1643628770000|2022-01-31 11:32:50|8685.6|8682.8|8684.8|8682|8685.6|8682.8|8684.8|8682|1
1643628780000|2022-01-31 11:33:00|8685.6|8682.8|8685.8|8683|8685.8|8683|8684.8|8682|2
1643628790000|2022-01-31 11:33:10|8685.6|8682.8|8684.8|8682|8685.8|8683|8684.8|8682|2
1643628800000|2022-01-31 11:33:20|8685.1|8682.3|8685.6|8682.8|8685.6|8682.8|8684.8|8682|8
1643628810000|2022-01-31 11:33:30|8685.3|8682.5|8685.6|8682.8|8685.8|8683|8685.3|8682.5|3
1643628820000|2022-01-31 11:33:40|8685.8|8683|8685.3|8682.5|8685.8|8683|8684.8|8682|6
1643628830000|2022-01-31 11:33:50|8685.6|8682.8|8686.6|8683.8|8687.3|8684.5|8685.6|8682.8|10
1643628840000|2022-01-31 11:34:00|8686.8|8684|8685.8|8683|8687.3|8684.5|8685.6|8682.8|5
1643628850000|2022-01-31 11:34:10|8685.2|8682.4|8683.3|8680.5|8685.2|8682.4|8682.6|8679.8|34
1643628860000|2022-01-31 11:34:20|8683|8680.2|8679.8|8677|8683.6|8680.8|8679.8|8677|29
1643628870000|2022-01-31 11:34:30|8680.1|8677.3|8679.8|8677|8680.8|8678|8678.8|8676|18
1643628880000|2022-01-31 11:34:40|8680.1|8677.3|8680.6|8677.8|8680.6|8677.8|8679.8|8677|8
1643628890000|2022-01-31 11:34:50|8680|8677.2|8680.8|8678|8681.6|8678.8|8679.8|8677|17
1643628910000|2022-01-31 11:35:10|8681.3|8678.5|8682.8|8680|8683.6|8680.8|8681.3|8678.5|18
1643628920000|2022-01-31 11:35:20|8682|8679.2|8681.8|8679|8682|8679.2|8680.8|8678|2
1643628940000|2022-01-31 11:35:40|8683.1|8680.3|8683.3|8680.5|8683.3|8680.5|8683.1|8680.3|6
1643628950000|2022-01-31 11:35:50|8683.1|8680.3|8682.6|8679.8|8683.3|8680.5|8681.8|8679|8
1643628960000|2022-01-31 11:36:00|8682.8|8680|8682.8|8680|8683.3|8680.5|8682.3|8679.5|3
1643628970000|2022-01-31 11:36:10|8682.6|8679.8|8682.6|8679.8|8682.8|8680|8681.8|8679|5
1643628980000|2022-01-31 11:36:20|8682.3|8679.5|8682.6|8679.8|8682.8|8680|8681.8|8679|2
1643628990000|2022-01-31 11:36:30|8682.3|8679.5|8680.6|8677.8|8682.6|8679.8|8680.6|8677.8|20
1643629000000|2022-01-31 11:36:40|8680.3|8677.5|8679.8|8677|8680.8|8678|8679.8|8677|7
1643629010000|2022-01-31 11:36:50|8680|8677.2|8681.6|8678.8|8681.8|8679|8680|8677.2|14
1643629020000|2022-01-31 11:37:00|8681.3|8678.5|8681.6|8678.8|8681.8|8679|8680.8|8678|14
1643629030000|2022-01-31 11:37:10|8681.3|8678.5|8681.8|8679|8681.8|8679|8680.8|8678|14
1643629040000|2022-01-31 11:37:20|||||||||4
1643629050000|2022-01-31 11:37:30|8681.2|8678.4|8680.8|8678|8681.2|8678.4|8680.8|8678|9
1643629060000|2022-01-31 11:37:40|8680.2|8677.4|8680.3|8677.5|8680.4|8677.6|8679.8|8677|8
1643629070000|2022-01-31 11:37:50|8680.6|8677.8|8680.8|8678|8680.8|8678|8680.6|8677.8|0
1643629080000|2022-01-31 11:38:00|8680.2|8677.4|8679.8|8677|8680.2|8677.4|8679.8|8677|7
1643629100000|2022-01-31 11:38:20|8680.3|8677.5|8681.8|8679|8681.8|8679|8679.8|8677|13
1643629110000|2022-01-31 11:38:30|8681.1|8678.3|8680.3|8677.5|8681.3|8678.5|8679.8|8677|7
1643629120000|2022-01-31 11:38:40|8680.6|8677.8|8680.8|8678|8681.8|8679|8680.6|8677.8|19
1643629130000|2022-01-31 11:38:50|8680.6|8677.8|8681.8|8679|8681.8|8679|8680.6|8677.8|7
1643629140000|2022-01-31 11:39:00|8681.6|8678.8|8681.8|8679|8681.8|8679|8681.6|8678.8|2
1643629150000|2022-01-31 11:39:10|8680.8|8678|8680.8|8678|8682|8679.2|8680.8|8678|37
1643629160000|2022-01-31 11:39:20|8681|8678.2|8682|8679.2|8682|8679.2|8681|8678.2|3
1643629170000|2022-01-31 11:39:30|8680.9|8678.1|8678|8675.2|8680.9|8678.1|8677|8674.2|59
1643629180000|2022-01-31 11:39:40|8677.7|8674.9|8680|8677.2|8680|8677.2|8677.7|8674.9|22
1643629190000|2022-01-31 11:39:50|8677.2|8674.4|8677|8674.2|8678.7|8675.9|8676.2|8673.4|132
1643629200000|2022-01-31 11:40:00|8676.4|8673.6|8676.2|8673.4|8678|8675.2|8675|8672.2|78
1643629210000|2022-01-31 11:40:10|8676|8673.2|8676.2|8673.4|8677|8674.2|8675|8672.2|20
1643629220000|2022-01-31 11:40:20|8676|8673.2|8677|8674.2|8677.2|8674.4|8675|8672.2|13
1643629230000|2022-01-31 11:40:30|8677.2|8674.4|8677.2|8674.4|8678|8675.2|8677|8674.2|12
1643629240000|2022-01-31 11:40:40|8677.5|8674.7|8680|8677.2|8680|8677.2|8677.2|8674.4|16
1643629250000|2022-01-31 11:40:50|8680.2|8677.4|8679|8676.2|8680.2|8677.4|8679|8676.2|3
1643629260000|2022-01-31 11:41:00|8679.2|8676.4|8678|8675.2|8679.2|8676.4|8677|8674.2|10
1643629270000|2022-01-31 11:41:10|8678.2|8675.4|8677.2|8674.4|8679|8676.2|8677.2|8674.4|12
1643629280000|2022-01-31 11:41:20|8677.5|8674.7|8678|8675.2|8678.2|8675.4|8677.2|8674.4|5
1643629290000|2022-01-31 11:41:30|8678.2|8675.4|8676.7|8673.9|8678.2|8675.4|8676.2|8673.4|111
1643629300000|2022-01-31 11:41:40|8677|8674.2|8676.2|8673.4|8677.2|8674.4|8676.2|8673.4|1
1643629310000|2022-01-31 11:41:50|8677|8674.2|8676.2|8673.4|8677.4|8674.6|8676.2|8673.4|9
1643629320000|2022-01-31 11:42:00|8675.4|8672.6|8673.7|8670.9|8676|8673.2|8673.7|8670.9|49
1643629330000|2022-01-31 11:42:10|8674|8671.2|8674.2|8671.4|8674.2|8671.4|8673|8670.2|9
1643629340000|2022-01-31 11:42:20|8674|8671.2|8673|8670.2|8674.2|8671.4|8673|8670.2|37
1643629350000|2022-01-31 11:42:30|8673.2|8670.4|8670|8667.2|8673.2|8670.4|8669.2|8666.4|40
1643629360000|2022-01-31 11:42:40|8670.2|8667.4|8672|8669.2|8672.2|8669.4|8669.2|8666.4|16
1643629370000|2022-01-31 11:42:50|8672.2|8669.4|8672.2|8669.4|8672.2|8669.4|8671.7|8668.9|12
1643629380000|2022-01-31 11:43:00|8671.7|8668.9|8671.2|8668.4|8672|8669.2|8670.2|8667.4|40
1643629390000|2022-01-31 11:43:10|8671.4|8668.6|8672.2|8669.4|8672.2|8669.4|8671.4|8668.6|5
1643629400000|2022-01-31 11:43:20|8672|8669.2|8670.2|8667.4|8672|8669.2|8670.2|8667.4|17
1643629410000|2022-01-31 11:43:30|8670.5|8667.7|8671|8668.2|8671|8668.2|8670.2|8667.4|8
1643629420000|2022-01-31 11:43:40|8670.7|8667.9|8673.7|8670.9|8673.7|8670.9|8670.7|8667.9|20
1643629430000|2022-01-31 11:43:50|8674|8671.2|8672.2|8669.4|8674|8671.2|8672.2|8669.4|11
1643629440000|2022-01-31 11:44:00|8671.2|8668.4|8671.7|8668.9|8672.2|8669.4|8671.2|8668.4|13
1643629450000|2022-01-31 11:44:10|8671.4|8668.6|8671|8668.2|8672.7|8669.9|8671|8668.2|21
1643629460000|2022-01-31 11:44:20|8671.2|8668.4|8671|8668.2|8671.7|8668.9|8669.2|8666.4|23
1643629470000|2022-01-31 11:44:30|8671.2|8668.4|8671.2|8668.4|8671.2|8668.4|8671.2|8668.4|1
1643629480000|2022-01-31 11:44:40|8672|8669.2|8668.2|8665.4|8672|8669.2|8668.2|8665.4|34
1643629490000|2022-01-31 11:44:50|8667.6|8664.8|8666.7|8663.9|8667.6|8664.8|8666.2|8663.4|31
1643629500000|2022-01-31 11:45:00|8667|8664.2|8665|8662.2|8667.2|8664.4|8664.4|8661.6|104
1643629510000|2022-01-31 11:45:10|8664.7|8661.9|8662|8659.2|8665|8662.2|8659.2|8656.4|182
1643629520000|2022-01-31 11:45:20|8662.2|8659.4|8664|8661.2|8664.2|8661.4|8662|8659.2|27
1643629530000|2022-01-31 11:45:30|8664.2|8661.4|8665|8662.2|8665|8662.2|8664|8661.2|16
1643629540000|2022-01-31 11:45:40|8665.2|8662.4|8668.8|8666|8669.6|8666.8|8664.2|8661.4|98
1643629550000|2022-01-31 11:45:50|8667.8|8665|8669.6|8666.8|8669.8|8667|8667.6|8664.8|93
1643629560000|2022-01-31 11:46:00|8669.8|8667|8669|8666.2|8670.6|8667.8|8668.8|8666|55
1643629570000|2022-01-31 11:46:10|8668.8|8666|8668|8665.2|8669|8666.2|8668|8665.2|9
1643629580000|2022-01-31 11:46:20|8667|8664.2|8663|8660.2|8667|8664.2|8663|8660.2|50
1643629590000|2022-01-31 11:46:30|8663.8|8661|8661.5|8658.7|8664|8661.2|8661.5|8658.7|13
1643629600000|2022-01-31 11:46:40|8661.2|8658.4|8661.3|8658.5|8662|8659.2|8661|8658.2|9
1643629610000|2022-01-31 11:46:50|8661.6|8658.8|8660|8657.2|8662|8659.2|8660|8657.2|35
1643629620000|2022-01-31 11:47:00|8660.3|8657.5|8660.8|8658|8661|8658.2|8660|8657.2|15
1643629630000|2022-01-31 11:47:10|8660.3|8657.5|8661|8658.2|8661|8658.2|8660.3|8657.5|6
1643629640000|2022-01-31 11:47:20|8660.2|8657.4|8661|8658.2|8661|8658.2|8660.2|8657.4|9
1643629650000|2022-01-31 11:47:30|8660.8|8658|8662|8659.2|8662|8659.2|8660.8|8658|6
1643629660000|2022-01-31 11:47:40|8661|8658.2|8661|8658.2|8661.2|8658.4|8660.5|8657.7|13
1643629670000|2022-01-31 11:47:50|8660.8|8658|8659.9|8657.1|8661|8658.2|8659.9|8657.1|57
1643629680000|2022-01-31 11:48:00|8660|8657.2|8658|8655.2|8660|8657.2|8658|8655.2|32
1643629690000|2022-01-31 11:48:10|8657.1|8654.3|8658|8655.2|8658.2|8655.4|8656|8653.2|86
1643629700000|2022-01-31 11:48:20|8657.2|8654.4|8653.5|8650.7|8657.2|8654.4|8653.2|8650.4|79
1643629710000|2022-01-31 11:48:30|8653.8|8651|8652.7|8649.9|8654|8651.2|8651|8648.2|44
1643629720000|2022-01-31 11:48:40|8653|8650.2|8652|8649.2|8653|8650.2|8651.2|8648.4|21
1643629730000|2022-01-31 11:48:50|8651.7|8648.9|8653|8650.2|8653|8650.2|8651.7|8648.9|21
1643629740000|2022-01-31 11:49:00|8652.5|8649.7|8653|8650.2|8654|8651.2|8651.4|8648.6|31
1643629750000|2022-01-31 11:49:10|8652.7|8649.9|8655|8652.2|8655|8652.2|8652.7|8649.9|27
1643629760000|2022-01-31 11:49:20|8655.3|8652.5|8656|8653.2|8656|8653.2|8655|8652.2|14
1643629770000|2022-01-31 11:49:30|8655.7|8652.9|8656|8653.2|8656.8|8654|8655|8652.2|34
1643629780000|2022-01-31 11:49:40|8655|8652.2|8655|8652.2|8656|8653.2|8654.5|8651.7|9
1643629790000|2022-01-31 11:49:50|8654.7|8651.9|8656|8653.2|8656.3|8653.5|8653.2|8650.4|22
1643629800000|2022-01-31 11:50:00|8655.2|8652.4|8643.7|8640.9|8655.2|8652.4|8642.2|8639.4|207
1643629810000|2022-01-31 11:50:10|8644|8641.2|8642.3|8639.5|8644|8641.2|8642|8639.2|51
1643629820000|2022-01-31 11:50:20|8642.6|8639.8|8642.2|8639.4|8644|8641.2|8642|8639.2|95
1643629830000|2022-01-31 11:50:30|8642.5|8639.7|8642.7|8639.9|8644|8641.2|8642.2|8639.4|34
1643629840000|2022-01-31 11:50:40|8642.4|8639.6|8642.7|8639.9|8644|8641.2|8641.3|8638.5|39
1643629850000|2022-01-31 11:50:50|8642.2|8639.4|8643|8640.2|8643|8640.2|8642|8639.2|16
1643629860000|2022-01-31 11:51:00|8642.7|8639.9|8640|8637.2|8642.7|8639.9|8637.2|8634.4|135
1643629870000|2022-01-31 11:51:10|8639.7|8636.9|8640|8637.2|8640|8637.2|8639.2|8636.4|16
1643629880000|2022-01-31 11:51:20|8639.7|8636.9|8641|8638.2|8641.2|8638.4|8639.2|8636.4|19
1643629890000|2022-01-31 11:51:30|8641.2|8638.4|8642.7|8639.9|8643|8640.2|8641.2|8638.4|22
1643629900000|2022-01-31 11:51:40|8643|8640.2|8643|8640.2|8643|8640.2|8641.5|8638.7|17
1643629910000|2022-01-31 11:51:50|8643.3|8640.5|8645|8642.2|8645|8642.2|8643|8640.2|23
1643629920000|2022-01-31 11:52:00|8644.7|8641.9|8648|8645.2|8648|8645.2|8641|8638.2|55
1643629930000|2022-01-31 11:52:10|8648.3|8645.5|8650|8647.2|8650.8|8648|8648.3|8645.5|23
1643629940000|2022-01-31 11:52:20|8649.3|8646.5|8650|8647.2|8650.8|8648|8649|8646.2|16
1643629950000|2022-01-31 11:52:30|8649.8|8647|8649.8|8647|8650|8647.2|8649|8646.2|14
1643629960000|2022-01-31 11:52:40|8649.3|8646.5|8648.8|8646|8649.8|8647|8648|8645.2|7
1643629970000|2022-01-31 11:52:50|8649|8646.2|8647|8644.2|8649|8646.2|8646|8643.2|52
1643629980000|2022-01-31 11:53:00|8646.6|8643.8|8649|8646.2|8649|8646.2|8646|8643.2|65
1643629990000|2022-01-31 11:53:10|8648.3|8645.5|8650|8647.2|8650|8647.2|8648.3|8645.5|4
1643630000000|2022-01-31 11:53:20|8649.8|8647|8649.2|8646.4|8649.8|8647|8649.2|8646.4|6
1643630010000|2022-01-31 11:53:30|8649|8646.2|8652|8649.2|8654|8651.2|8649|8646.2|25
1643630020000|2022-01-31 11:53:40|8651.7|8648.9|8653|8650.2|8653|8650.2|8651|8648.2|15
1643630030000|2022-01-31 11:53:50|8653.2|8650.4|8653|8650.2|8654|8651.2|8653|8650.2|12
1643630040000|2022-01-31 11:54:00|8653.3|8650.5|8651|8648.2|8654|8651.2|8651|8648.2|14
1643630050000|2022-01-31 11:54:10|8650.7|8647.9|8650|8647.2|8651.7|8648.9|8649.2|8646.4|10
1643630060000|2022-01-31 11:54:20|8650.3|8647.5|8650|8647.2|8651|8648.2|8650|8647.2|4
1643630070000|2022-01-31 11:54:30|8649.8|8647|8649|8646.2|8650|8647.2|8649|8646.2|9
1643630080000|2022-01-31 11:54:40|8649.5|8646.7|8650.7|8647.9|8651|8648.2|8649.5|8646.7|4
1643630090000|2022-01-31 11:54:50|8651|8648.2|8650|8647.2|8651|8648.2|8650|8647.2|8
1643630100000|2022-01-31 11:55:00|8650.3|8647.5|8650|8647.2|8651|8648.2|8649.2|8646.4|23
1643630110000|2022-01-31 11:55:10|8649.7|8646.9|8654|8651.2|8654.2|8651.4|8648.7|8645.9|33
1643630120000|2022-01-31 11:55:20|8653.7|8650.9|8654|8651.2|8654|8651.2|8653.4|8650.6|4
1643630130000|2022-01-31 11:55:30|8655|8652.2|8654|8651.2|8655|8652.2|8653.2|8650.4|4
1643630140000|2022-01-31 11:55:40|8654.2|8651.4|8655.2|8652.4|8655.2|8652.4|8654|8651.2|7
1643630150000|2022-01-31 11:55:50|8655|8652.2|8654.7|8651.9|8655|8652.2|8654|8651.2|3
1643630160000|2022-01-31 11:56:00|8654.4|8651.6|8653|8650.2|8655|8652.2|8652|8649.2|21
1643630170000|2022-01-31 11:56:10|8654|8651.2|8654.7|8651.9|8654.7|8651.9|8654|8651.2|12
1643630180000|2022-01-31 11:56:20|8655|8652.2|8656|8653.2|8656|8653.2|8654|8651.2|14
1643630190000|2022-01-31 11:56:30|8655.7|8652.9|8655|8652.2|8655.7|8652.9|8654.2|8651.4|10
1643630200000|2022-01-31 11:56:40|8655.5|8652.7|8658.7|8655.9|8659|8656.2|8655.2|8652.4|15
1643630210000|2022-01-31 11:56:50|8659|8656.2|8662|8659.2|8662.2|8659.4|8658|8655.2|73
1643630220000|2022-01-31 11:57:00|8662.2|8659.4|8660|8657.2|8662.7|8659.9|8660|8657.2|27
1643630230000|2022-01-31 11:57:10|8659.7|8656.9|8661|8658.2|8661|8658.2|8659.2|8656.4|19
1643630240000|2022-01-31 11:57:20|8660.4|8657.6|8659|8656.2|8660.4|8657.6|8658.7|8655.9|12
1643630250000|2022-01-31 11:57:30|8659.2|8656.4|8659.2|8656.4|8660|8657.2|8658.7|8655.9|11
1643630260000|2022-01-31 11:57:40|8659|8656.2|8658|8655.2|8659.2|8656.4|8658|8655.2|14
1643630270000|2022-01-31 11:57:50|8657.2|8654.4|8657.2|8654.4|8658.2|8655.4|8657.2|8654.4|11
1643630280000|2022-01-31 11:58:00|8657|8654.2|8658|8655.2|8659|8656.2|8657|8654.2|18
1643630290000|2022-01-31 11:58:10|8659|8656.2|8659|8656.2|8659.2|8656.4|8658.2|8655.4|8
1643630300000|2022-01-31 11:58:20|8658.7|8655.9|8658.7|8655.9|8659|8656.2|8658.2|8655.4|3
1643630310000|2022-01-31 11:58:30|8659|8656.2|8658|8655.2|8659|8656.2|8657.7|8654.9|5
1643630320000|2022-01-31 11:58:40|8657.7|8654.9|8657.2|8654.4|8658.2|8655.4|8657.2|8654.4|31
1643630330000|2022-01-31 11:58:50|8657.5|8654.7|8657.2|8654.4|8658.2|8655.4|8656.2|8653.4|19
1643630340000|2022-01-31 11:59:00|8656.6|8653.8|8656.9|8654.1|8657.2|8654.4|8656.2|8653.4|8
1643630350000|2022-01-31 11:59:10|8656.4|8653.6|8655.7|8652.9|8657.2|8654.4|8655.2|8652.4|14
1643630360000|2022-01-31 11:59:20|8655.2|8652.4|8655.9|8653.1|8656.2|8653.4|8655.2|8652.4|8
1643630370000|2022-01-31 11:59:30|8656.2|8653.4|8655.7|8652.9|8656.2|8653.4|8655.7|8652.9|2
1643630380000|2022-01-31 11:59:40|8655.9|8653.1|8654.7|8651.9|8656.2|8653.4|8653.2|8650.4|19
1643630390000|2022-01-31 11:59:50|8654.9|8652.1|8655.7|8652.9|8656.2|8653.4|8654.2|8651.4|7
1643630400000|2022-01-31 12:00:00|8655.9|8653.1|8660.9|8658.1|8665.9|8663.1|8654.7|8651.9|164
1643630410000|2022-01-31 12:00:10|8661.2|8658.4|8658.4|8655.6|8661.2|8658.4|8657.9|8655.1|42
1643630420000|2022-01-31 12:00:20|8658.9|8656.1|8656.9|8654.1|8659.9|8657.1|8656.9|8654.1|19
1643630430000|2022-01-31 12:00:30|8656.7|8653.9|8658.9|8656.1|8659.4|8656.6|8656.7|8653.9|10
1643630440000|2022-01-31 12:00:40|8658.2|8655.4|8658.7|8655.9|8658.9|8656.1|8656.9|8654.1|14
1643630450000|2022-01-31 12:00:50|8658.9|8656.1|8658.9|8656.1|8658.9|8656.1|8657.9|8655.1|18
1643630460000|2022-01-31 12:01:00|8659.9|8657.1|8660.9|8658.1|8661.9|8659.1|8659.9|8657.1|36
1643630470000|2022-01-31 12:01:10|8661.2|8658.4|8660.4|8657.6|8661.5|8658.7|8659.9|8657.1|9
1643630480000|2022-01-31 12:01:20|8660.9|8658.1|8660.7|8657.9|8660.9|8658.1|8659.9|8657.1|6
1643630490000|2022-01-31 12:01:30|8660.9|8658.1|8659.9|8657.1|8660.9|8658.1|8659.6|8656.8|7
1643630500000|2022-01-31 12:01:40|8660.1|8657.3|8658.9|8656.1|8660.1|8657.3|8658.6|8655.8|7
1643630510000|2022-01-31 12:01:50|8658.6|8655.8|8658.9|8656.1|8658.9|8656.1|8658.1|8655.3|3
1643630520000|2022-01-31 12:02:00|8659.1|8656.3|8658.9|8656.1|8659.9|8657.1|8658.4|8655.6|9
1643630530000|2022-01-31 12:02:10|8658.6|8655.8|8658.6|8655.8|8659.1|8656.3|8658.6|8655.8|0
1643630540000|2022-01-31 12:02:20|8658.9|8656.1|8657.1|8654.3|8659.1|8656.3|8656.9|8654.1|9
1643630550000|2022-01-31 12:02:30|8656.9|8654.1|8657.9|8655.1|8658.1|8655.3|8656.9|8654.1|4
1643630560000|2022-01-31 12:02:40|8657.6|8654.8|8657.9|8655.1|8657.9|8655.1|8657.6|8654.8|6
1643630570000|2022-01-31 12:02:50|8657.4|8654.6|8657.9|8655.1|8657.9|8655.1|8656.9|8654.1|2
1643630580000|2022-01-31 12:03:00|8657.4|8654.6|8657.1|8654.3|8657.7|8654.9|8656.9|8654.1|10
1643630590000|2022-01-31 12:03:10|8656.9|8654.1|8656.1|8653.3|8656.9|8654.1|8655.6|8652.8|7
1643630600000|2022-01-31 12:03:20|8656.7|8653.9|8651.9|8649.1|8656.9|8654.1|8651.9|8649.1|49
1643630610000|2022-01-31 12:03:30|8651.6|8648.8|8650.9|8648.1|8652.1|8649.3|8649.1|8646.3|39
1643630620000|2022-01-31 12:03:40|8651.1|8648.3|8648.1|8645.3|8651.6|8648.8|8648.1|8645.3|36
1643630630000|2022-01-31 12:03:50|8648.4|8645.6|8648.1|8645.3|8649.1|8646.3|8647.6|8644.8|13
1643630640000|2022-01-31 12:04:00|8649|8646.2|8649.1|8646.3|8650.1|8647.3|8649|8646.2|13
1643630650000|2022-01-31 12:04:10|8648.6|8645.8|8651.1|8648.3|8651.1|8648.3|8648.6|8645.8|14
1643630660000|2022-01-31 12:04:20|8651.9|8649.1|8652.1|8649.3|8653.1|8650.3|8651.1|8648.3|13
1643630670000|2022-01-31 12:04:30|8651.6|8648.8|8653.1|8650.3|8653.1|8650.3|8651.1|8648.3|25
1643630680000|2022-01-31 12:04:40|8652.9|8650.1|8652.1|8649.3|8653.6|8650.8|8651.6|8648.8|17
1643630690000|2022-01-31 12:04:50|8652.7|8649.9|8643.1|8640.3|8652.7|8649.9|8643.1|8640.3|106
1643630700000|2022-01-31 12:05:00|8643.4|8640.6|8640.3|8637.5|8644.4|8641.6|8639.8|8637|57
1643630710000|2022-01-31 12:05:10|8640.6|8637.8|8641.3|8638.5|8641.6|8638.8|8640.1|8637.3|34
1643630720000|2022-01-31 12:05:20|8641.1|8638.3|8639.3|8636.5|8642.3|8639.5|8639.3|8636.5|16
1643630730000|2022-01-31 12:05:30|8639.1|8636.3|8641.3|8638.5|8641.6|8638.8|8639.1|8636.3|6
1643630740000|2022-01-31 12:05:40|8641.6|8638.8|8640.1|8637.3|8642.3|8639.5|8640.1|8637.3|19
1643630750000|2022-01-31 12:05:50|8640.3|8637.5|8640.6|8637.8|8641.6|8638.8|8640.3|8637.5|6
1643630760000|2022-01-31 12:06:00|8640.9|8638.1|8640.6|8637.8|8642.3|8639.5|8640.3|8637.5|17
1643630770000|2022-01-31 12:06:10|8641.1|8638.3|8643.3|8640.5|8643.3|8640.5|8641.1|8638.3|16
1643630780000|2022-01-31 12:06:20|8642.3|8639.5|8641.6|8638.8|8642.3|8639.5|8641.3|8638.5|20
1643630790000|2022-01-31 12:06:30|8641.3|8638.5|8637.3|8634.5|8641.8|8639|8636.1|8633.3|59
1643630800000|2022-01-31 12:06:40|8637.1|8634.3|8640|8637.2|8640.3|8637.5|8635.3|8632.5|54
1643630810000|2022-01-31 12:06:50|8639.5|8636.7|8640|8637.2|8641.3|8638.5|8639.3|8636.5|20
1643630820000|2022-01-31 12:07:00|8639.5|8636.7|8641.3|8638.5|8641.5|8638.7|8639.3|8636.5|12
1643630830000|2022-01-31 12:07:10|8641|8638.2|8640.3|8637.5|8641.3|8638.5|8640.3|8637.5|6
1643630840000|2022-01-31 12:07:20|8640.5|8637.7|8640.5|8637.7|8641.3|8638.5|8640.3|8637.5|4
1643630850000|2022-01-31 12:07:30|8640.3|8637.5|8639.3|8636.5|8640.5|8637.7|8638.5|8635.7|18
1643630860000|2022-01-31 12:07:40|8639|8636.2|8640.3|8637.5|8641.3|8638.5|8639|8636.2|55
1643630870000|2022-01-31 12:07:50|8639.5|8636.7|8640|8637.2|8640.3|8637.5|8638.3|8635.5|19
1643630880000|2022-01-31 12:08:00|8640.3|8637.5|8638.5|8635.7|8640.6|8637.7|8638.3|8635.5|44
1643630890000|2022-01-31 12:08:10|8638.3|8635.5|8633.3|8630.5|8638.3|8635.5|8631.3|8628.5|241
1643630900000|2022-01-31 12:08:20|8633|8630.2|8633.3|8630.5|8634.8|8632|8633|8630.2|16
1643630910000|2022-01-31 12:08:30|8633|8630.2|8633.3|8630.5|8633.5|8630.7|8632.3|8629.5|15
1643630920000|2022-01-31 12:08:40|8632.5|8629.7|8633|8630.2|8633.3|8630.5|8632|8629.2|23
1643630930000|2022-01-31 12:08:50|8632.8|8630|8630.3|8627.5|8633.5|8630.7|8630.3|8627.5|41
1643630940000|2022-01-31 12:09:00|8631.3|8628.5|8624.5|8621.7|8631.8|8629|8624.5|8621.7|145
1643630950000|2022-01-31 12:09:10|8626|8623.2|8626.7|8623.9|8626.8|8624|8625.8|8623|37
1643630960000|2022-01-31 12:09:20|8627|8624.2|8629.5|8626.7|8629.7|8626.9|8626.7|8623.9|36
1643630970000|2022-01-31 12:09:30|8629.7|8626.9|8634.5|8631.7|8634.5|8631.7|8629.5|8626.7|68
1643630980000|2022-01-31 12:09:40|8634.7|8631.9|8633.7|8630.9|8634.7|8631.9|8633.7|8630.9|20
1643630990000|2022-01-31 12:09:50|8634.3|8631.5|8634.7|8631.9|8634.7|8631.9|8633|8630.2|25
1643631000000|2022-01-31 12:10:00|8634|8631.2|8638|8635.2|8638.8|8636|8631.7|8628.9|129
1643631010000|2022-01-31 12:10:10|8637.7|8634.9|8637.3|8634.5|8638.3|8635.5|8637.3|8634.5|21
1643631020000|2022-01-31 12:10:20|8637.8|8635|8638|8635.2|8638.3|8635.5|8637.3|8634.5|14
1643631030000|2022-01-31 12:10:30|8638.3|8635.5|8640|8637.2|8642.1|8639.3|8638|8635.2|65
1643631040000|2022-01-31 12:10:40|8639.5|8636.7|8638.5|8635.7|8640.3|8637.5|8637.5|8634.7|14
1643631050000|2022-01-31 12:10:50|8639.1|8636.3|8642.3|8639.5|8642.3|8639.5|8638.5|8635.7|33
1643631060000|2022-01-31 12:11:00|8643.3|8640.5|8647.3|8644.5|8647.3|8644.5|8642.3|8639.5|55
1643631070000|2022-01-31 12:11:10|8647|8644.2|8646|8643.2|8647.3|8644.5|8645.3|8642.5|62
1643631080000|2022-01-31 12:11:20|8645.3|8642.5|8649.1|8646.3|8651.1|8648.3|8645.3|8642.5|36
1643631090000|2022-01-31 12:11:30|8649.6|8646.8|8650.1|8647.3|8650.3|8647.5|8649.1|8646.3|7
1643631100000|2022-01-31 12:11:40|8650.3|8647.5|8650.9|8648.1|8650.9|8648.1|8649.9|8647.1|8
1643631110000|2022-01-31 12:11:50|8650.3|8647.5|8650.1|8647.3|8651.1|8648.3|8648.9|8646.1|23
1643631120000|2022-01-31 12:12:00|8650.4|8647.6|8650.9|8648.1|8651.1|8648.3|8649.1|8646.3|36
1643631130000|2022-01-31 12:12:10|8650.6|8647.8|8650.1|8647.3|8650.6|8647.8|8649.7|8646.9|31
1643631140000|2022-01-31 12:12:20|8650.4|8647.6|8652.6|8649.8|8652.9|8650.1|8650.1|8647.3|95
1643631150000|2022-01-31 12:12:30|8652.9|8650.1|8652.6|8649.8|8652.9|8650.1|8651.9|8649.1|18
1643631160000|2022-01-31 12:12:40|8652.9|8650.1|8652.1|8649.3|8653.1|8650.3|8651.9|8649.1|11
1643631170000|2022-01-31 12:12:50|8651.9|8649.1|8650.9|8648.1|8651.9|8649.1|8650.9|8648.1|7
1643631180000|2022-01-31 12:13:00|8650.6|8647.8|8649.9|8647.1|8651.1|8648.3|8649.6|8646.8|29
1643631190000|2022-01-31 12:13:10|8649.6|8646.8|8652.9|8650.1|8653.1|8650.3|8649.6|8646.8|24
1643631200000|2022-01-31 12:13:20|8652.1|8649.3|8653.9|8651.1|8653.9|8651.1|8651.7|8648.9|18
1643631210000|2022-01-31 12:13:30|8653.6|8650.8|8653.1|8650.3|8653.9|8651.1|8652.9|8650.1|10
1643631220000|2022-01-31 12:13:40|8652.8|8650|8651.1|8648.3|8652.8|8650|8650.9|8648.1|46
1643631230000|2022-01-31 12:13:50|8650.6|8647.8|8651.6|8648.8|8651.9|8649.1|8649.9|8647.1|14
1643631240000|2022-01-31 12:14:00|8651.3|8648.5|8650.9|8648.1|8654.7|8651.9|8649.6|8646.8|68
1643631250000|2022-01-31 12:14:10|8650.6|8647.8|8649.9|8647.1|8650.9|8648.1|8649.9|8647.1|5
1643631260000|2022-01-31 12:14:20|8649.6|8646.8|8648.9|8646.1|8649.6|8646.8|8648.3|8645.5|8
1643631270000|2022-01-31 12:14:30|8648.3|8645.5|8648.9|8646.1|8648.9|8646.1|8647.9|8645.1|20
1643631280000|2022-01-31 12:14:40|8649.7|8646.9|8649.9|8647.1|8649.9|8647.1|8648.9|8646.1|4
1643631290000|2022-01-31 12:14:50|8649.6|8646.8|8649.1|8646.3|8649.9|8647.1|8648.9|8646.1|6
1643631300000|2022-01-31 12:15:00|8649.4|8646.6|8649.9|8647.1|8650.6|8647.8|8648.1|8645.3|26
1643631310000|2022-01-31 12:15:10|8649.6|8646.8|8646.9|8644.1|8650.6|8647.8|8646.9|8644.1|54
1643631320000|2022-01-31 12:15:20|8647.1|8644.3|8647.9|8645.1|8648.9|8646.1|8646.9|8644.1|7
1643631330000|2022-01-31 12:15:30|8648.5|8645.7|8649.2|8646.4|8649.9|8647.1|8647.9|8645.1|5
1643631340000|2022-01-31 12:15:40|8649.4|8646.6|8648.9|8646.1|8649.9|8647.1|8648.9|8646.1|2
1643631350000|2022-01-31 12:15:50|8648.7|8645.9|8648.9|8646.1|8649.9|8647.1|8648.4|8645.6|12
1643631360000|2022-01-31 12:16:00|8649.5|8646.7|8649.9|8647.1|8649.9|8647.1|8647.9|8645.1|25
1643631370000|2022-01-31 12:16:10|8649.4|8646.6|8648.1|8645.3|8649.4|8646.6|8648.1|8645.3|20
1643631380000|2022-01-31 12:16:20|8647.9|8645.1|8648.9|8646.1|8648.9|8646.1|8647.9|8645.1|2
1643631390000|2022-01-31 12:16:30|8648.6|8645.8|8648.1|8645.3|8648.9|8646.1|8648.1|8645.3|2
1643631400000|2022-01-31 12:16:40|8647.5|8644.7|8647.9|8645.1|8648.1|8645.3|8647.1|8644.3|7
1643631410000|2022-01-31 12:16:50|8648.1|8645.3|8649.9|8647.1|8650.9|8648.1|8648.1|8645.3|15
1643631420000|2022-01-31 12:17:00|8650.7|8647.9|8651.9|8649.1|8651.9|8649.1|8649.9|8647.1|12
1643631430000|2022-01-31 12:17:10|8651.6|8648.8|8648.9|8646.1|8651.6|8648.8|8648.9|8646.1|16
1643631440000|2022-01-31 12:17:20|8648.1|8645.3|8647.9|8645.1|8648.9|8646.1|8646.6|8643.8|32
1643631450000|2022-01-31 12:17:30|8648.4|8645.6|8650.9|8648.1|8651.2|8648.4|8648.4|8645.6|8
1643631460000|2022-01-31 12:17:40|8651.2|8648.4|8651.2|8648.4|8652.9|8650.1|8650.9|8648.1|27
1643631470000|2022-01-31 12:17:50|8650.9|8648.1|8647.9|8645.1|8651.2|8648.4|8647.9|8645.1|25
1643631480000|2022-01-31 12:18:00|8646.9|8644.1|8647.6|8644.8|8647.9|8645.1|8646.1|8643.3|9
1643631490000|2022-01-31 12:18:10|8647.9|8645.1|8646.9|8644.1|8647.9|8645.1|8645.6|8642.8|21
1643631500000|2022-01-31 12:18:20|8646.3|8643.5|8645.6|8642.8|8646.6|8643.8|8645.1|8642.3|8
1643631510000|2022-01-31 12:18:30|8645.9|8643.1|8646.1|8643.3|8646.9|8644.1|8645.1|8642.3|32
1643631520000|2022-01-31 12:18:40|8646.6|8643.8|8647.6|8644.8|8648.9|8646.1|8646.1|8643.3|11
1643631530000|2022-01-31 12:18:50|8647.9|8645.1|8649.9|8647.1|8650.5|8647.7|8647.9|8645.1|12
1643631540000|2022-01-31 12:19:00|8650.5|8647.7|8651.4|8648.6|8652.9|8650.1|8650.5|8647.7|18
1643631550000|2022-01-31 12:19:10|8651.6|8648.8|8649.9|8647.1|8651.9|8649.1|8649.9|8647.1|9
1643631560000|2022-01-31 12:19:20|8650.6|8647.8|8649.9|8647.1|8650.9|8648.1|8649.9|8647.1|2
1643631570000|2022-01-31 12:19:30|8650.5|8647.7|8650.9|8648.1|8652.9|8650.1|8650.5|8647.7|25
1643631580000|2022-01-31 12:19:40|8650.6|8647.8|8650.6|8647.8|8651.9|8649.1|8649.9|8647.1|25
1643631590000|2022-01-31 12:19:50|8650.3|8647.5|8650.9|8648.1|8651.1|8648.3|8649.1|8646.3|39
1643631600000|2022-01-31 12:20:00|8650.2|8647.4|8648.9|8646.1|8650.2|8647.4|8647.9|8645.1|40
1643631610000|2022-01-31 12:20:10|8648.6|8645.8|8648.9|8646.1|8649.1|8646.3|8647.9|8645.1|7
1643631620000|2022-01-31 12:20:20|8649.1|8646.3|8648.9|8646.1|8649.9|8647.1|8648.9|8646.1|5
1643631630000|2022-01-31 12:20:30|8649.5|8646.7|8650.7|8647.9|8651.4|8648.6|8649.5|8646.7|50
1643631640000|2022-01-31 12:20:40|8650.9|8648.1|8650.9|8648.1|8651.9|8649.1|8650.9|8648.1|13
1643631650000|2022-01-31 12:20:50|8651.2|8648.4|8652.9|8650.1|8653.9|8651.1|8650.9|8648.1|48
1643631660000|2022-01-31 12:21:00|8653.5|8650.7|8652.9|8650.1|8655.7|8652.9|8652.7|8649.9|74
1643631670000|2022-01-31 12:21:10|8652.7|8649.9|8652.9|8650.1|8653.7|8650.9|8652.7|8649.9|10
1643631680000|2022-01-31 12:21:20|8653.2|8650.4|8653.7|8650.9|8653.7|8650.9|8652.9|8650.1|2
1643631690000|2022-01-31 12:21:30|8655.5|8652.7|8657.5|8654.7|8657.5|8654.7|8655.5|8652.7|55
1643631700000|2022-01-31 12:21:40|8658.3|8655.5|8654.5|8651.7|8659|8656.2|8654.5|8651.7|109
1643631710000|2022-01-31 12:21:50|8653.7|8650.9|8655.5|8652.7|8655.7|8652.9|8653.7|8650.9|16
1643631720000|2022-01-31 12:22:00|8655.7|8652.9|8654.2|8651.4|8656.2|8653.4|8653.7|8650.9|38
1643631730000|2022-01-31 12:22:10|8654|8651.2|8654.2|8651.4|8655.5|8652.7|8652.5|8649.7|35
1643631740000|2022-01-31 12:22:20|8654|8651.2|8655.5|8652.7|8655.5|8652.7|8653.5|8650.7|12
1643631750000|2022-01-31 12:22:30|8656.5|8653.7|8656.2|8653.4|8656.5|8653.7|8656.2|8653.4|3
1643631760000|2022-01-31 12:22:40|8655.5|8652.7|8655.5|8652.7|8656.2|8653.4|8655.2|8652.4|2
1643631770000|2022-01-31 12:22:50|8655.7|8652.9|8656.7|8653.9|8657|8654.2|8655.5|8652.7|6
1643631780000|2022-01-31 12:23:00|8656.5|8653.7|8655.5|8652.7|8656.7|8653.9|8653.5|8650.7|11
1643631790000|2022-01-31 12:23:10|8655.2|8652.4|8657.2|8654.4|8657.5|8654.7|8655.2|8652.4|14
1643631800000|2022-01-31 12:23:20|8657|8654.2|8655.5|8652.7|8657.5|8654.7|8655.5|8652.7|6
1643631810000|2022-01-31 12:23:30|8655.7|8652.9|8653.7|8650.9|8655.7|8652.9|8653.7|8650.9|35
1643631820000|2022-01-31 12:23:40|8654.2|8651.4|8655.5|8652.7|8656.5|8653.7|8653.5|8650.7|35
1643631830000|2022-01-31 12:23:50|8655.2|8652.4|8655.5|8652.7|8655.7|8652.9|8654.5|8651.7|4
1643631840000|2022-01-31 12:24:00|8655.2|8652.4|8655.5|8652.7|8655.7|8652.9|8655.2|8652.4|7
1643631850000|2022-01-31 12:24:10|8655.2|8652.4|8654.2|8651.4|8655.2|8652.4|8653.4|8650.6|15
1643631860000|2022-01-31 12:24:20|8653.9|8651.1|8653.7|8650.9|8654.4|8651.6|8653.4|8650.6|15
1643631870000|2022-01-31 12:24:30|8653.4|8650.6|8655.4|8652.6|8655.4|8652.6|8653.4|8650.6|3
1643631880000|2022-01-31 12:24:40|8654.9|8652.1|8655.2|8652.4|8655.4|8652.6|8654.4|8651.6|8
1643631890000|2022-01-31 12:24:50|8655.4|8652.6|8654.4|8651.6|8655.4|8652.6|8654.4|8651.6|14
1643631900000|2022-01-31 12:25:00|8653.4|8650.6|8653.2|8650.4|8653.4|8650.6|8652.4|8649.6|21
1643631910000|2022-01-31 12:25:10|8653.4|8650.6|8652.4|8649.6|8653.4|8650.6|8652.4|8649.6|14
1643631920000|2022-01-31 12:25:20|8652.7|8649.9|8653.4|8650.6|8653.4|8650.6|8652.4|8649.6|12
1643631930000|2022-01-31 12:25:30|8652.9|8650.1|8653.4|8650.6|8653.4|8650.6|8652.4|8649.6|15
1643631940000|2022-01-31 12:25:40|8654|8651.2|8657.2|8654.4|8657.2|8654.4|8654|8651.2|24
1643631950000|2022-01-31 12:25:50|8656.9|8654.1|8657.4|8654.6|8657.4|8654.6|8656.4|8653.6|10
1643631960000|2022-01-31 12:26:00|8656.7|8653.9|8658.9|8656.1|8658.9|8656.1|8656.2|8653.4|37
1643631970000|2022-01-31 12:26:10|8659.4|8656.6|8658.9|8656.1|8660.2|8657.4|8658.6|8655.8|48
1643631980000|2022-01-31 12:26:20|8659.7|8656.9|8665.2|8662.4|8665.7|8662.9|8659.7|8656.9|590
1643631990000|2022-01-31 12:26:30|8664.9|8662.1|8664.9|8662.1|8665.7|8662.9|8662.7|8659.9|60
1643632000000|2022-01-31 12:26:40|8665.2|8662.4|8665.9|8663.1|8667.7|8664.9|8664.9|8662.1|130
1643632010000|2022-01-31 12:26:50|8665.7|8662.9|8664.9|8662.1|8666.7|8663.9|8664.9|8662.1|33
1643632020000|2022-01-31 12:27:00|8664.6|8661.8|8671.1|8668.3|8671.4|8668.6|8664.6|8661.8|263
1643632030000|2022-01-31 12:27:10|8670.9|8668.1|8674.4|8671.6|8674.7|8671.9|8670.4|8667.6|123
1643632040000|2022-01-31 12:27:20|8674.6|8671.8|8673.4|8670.6|8674.6|8671.8|8672.6|8669.8|59
1643632050000|2022-01-31 12:27:30|8673.6|8670.8|8673.6|8670.8|8675.2|8672.4|8673.4|8670.6|41
1643632060000|2022-01-31 12:27:40|8674.2|8671.4|8676.1|8673.3|8676.1|8673.3|8673.4|8670.6|78
1643632070000|2022-01-31 12:27:50|8676.4|8673.6|8676.1|8673.3|8676.4|8673.6|8675.6|8672.8|22
1643632080000|2022-01-31 12:28:00|8675.9|8673.1|8670.6|8667.8|8675.9|8673.1|8670.6|8667.8|50
1643632090000|2022-01-31 12:28:10|8670.9|8668.1|8671.4|8668.6|8671.4|8668.6|8669.9|8667.1|23
1643632100000|2022-01-31 12:28:20|8670.9|8668.1|8671.1|8668.3|8671.4|8668.6|8670.4|8667.6|18
1643632110000|2022-01-31 12:28:30|8670.9|8668.1|8671.4|8668.6|8671.4|8668.6|8670.6|8667.8|11
1643632120000|2022-01-31 12:28:40|8671.6|8668.8|8671.1|8668.3|8672.4|8669.6|8669.6|8666.8|30
1643632130000|2022-01-31 12:28:50|8671.4|8668.6|8669.4|8666.6|8671.4|8668.6|8668.4|8665.6|40
1643632140000|2022-01-31 12:29:00|8670|8667.2|8673.6|8670.8|8674.4|8671.6|8669.6|8666.8|53
1643632150000|2022-01-31 12:29:10|8674.4|8671.6|8675.9|8673.1|8677.4|8674.6|8673.4|8670.6|87
1643632160000|2022-01-31 12:29:20|8675.6|8672.8|8678.6|8675.8|8679.4|8676.6|8675.6|8672.8|85
1643632170000|2022-01-31 12:29:30|8679.1|8676.3|8680.4|8677.6|8680.6|8677.8|8677.6|8674.8|64
1643632180000|2022-01-31 12:29:40|8679.6|8676.8|8682.4|8679.6|8682.4|8679.6|8678.6|8675.8|177
1643632190000|2022-01-31 12:29:50|8682.6|8679.8|8679.4|8676.6|8682.6|8679.8|8678.4|8675.6|97
1643632200000|2022-01-31 12:30:00|8678.6|8675.8|8679.7|8676.9|8681.4|8678.6|8678.4|8675.6|54
1643632210000|2022-01-31 12:30:10|8679.4|8676.6|8680.4|8677.6|8680.4|8677.6|8678.4|8675.6|62
1643632220000|2022-01-31 12:30:20|8680.6|8677.8|8682.4|8679.6|8682.4|8679.6|8680.4|8677.6|27
1643632230000|2022-01-31 12:30:30|8682.1|8679.3|8681.4|8678.6|8682.1|8679.3|8679.4|8676.6|65
1643632240000|2022-01-31 12:30:40|8680.8|8678|8681.4|8678.6|8682.1|8679.3|8680.4|8677.6|28
1643632250000|2022-01-31 12:30:50|8680.8|8678|8678.4|8675.6|8680.8|8678|8677.4|8674.6|68
1643632260000|2022-01-31 12:31:00|8677.8|8675|8677.6|8674.8|8678.4|8675.6|8675.4|8672.6|60
1643632270000|2022-01-31 12:31:10|8678.4|8675.6|8677.4|8674.6|8678.4|8675.6|8676.8|8674|73
1643632280000|2022-01-31 12:31:20|8677.1|8674.3|8674.4|8671.6|8677.1|8674.3|8673.8|8671|31
1643632290000|2022-01-31 12:31:30|8674.6|8671.8|8676.1|8673.3|8676.4|8673.6|8674.6|8671.8|23
1643632300000|2022-01-31 12:31:40|8676.4|8673.6|8673.8|8671|8676.4|8673.6|8673.8|8671|54
1643632310000|2022-01-31 12:31:50|8673.6|8670.8|8673.6|8670.8|8673.8|8671|8672.8|8670|50
1643632320000|2022-01-31 12:32:00|8673.8|8671|8671.6|8668.8|8674.1|8671.3|8671.6|8668.8|26
1643632330000|2022-01-31 12:32:10|8670.8|8668|8672.1|8669.3|8673.1|8670.3|8670.6|8667.8|32
1643632340000|2022-01-31 12:32:20|8671.8|8669|8671.1|8668.3|8672.1|8669.3|8670.6|8667.8|11
1643632350000|2022-01-31 12:32:30|8670.8|8668|8671.1|8668.3|8671.6|8668.8|8669.8|8667|27
1643632360000|2022-01-31 12:32:40|8671.4|8668.6|8671.8|8669|8672.1|8669.3|8671.4|8668.6|5
1643632370000|2022-01-31 12:32:50|8672.1|8669.3|8671.6|8668.8|8673.6|8670.8|8670.8|8668|36
1643632380000|2022-01-31 12:33:00|8671.8|8669|8671.6|8668.8|8672.6|8669.8|8671.1|8668.3|8
1643632390000|2022-01-31 12:33:10|8671.3|8668.5|8669.8|8667|8671.6|8668.8|8669|8666.2|22
1643632400000|2022-01-31 12:33:20|8670.8|8668|8670.8|8668|8671.4|8668.6|8670.1|8667.3|8
1643632410000|2022-01-31 12:33:30|8670.6|8667.8|8670.8|8668|8670.8|8668|8669.8|8667|15
1643632420000|2022-01-31 12:33:40|8671|8668.2|8671.8|8669|8672.6|8669.8|8670.8|8668|22
1643632430000|2022-01-31 12:33:50|8672.1|8669.3|8674.8|8672|8674.8|8672|8671.8|8669|18
1643632440000|2022-01-31 12:34:00|8674.6|8671.8|8675.6|8672.8|8675.6|8672.8|8673.8|8671|19
1643632450000|2022-01-31 12:34:10|8675.4|8672.6|8674.6|8671.8|8675.6|8672.8|8673.6|8670.8|307
1643632460000|2022-01-31 12:34:20|8675.6|8672.8|8677|8674.2|8677.6|8674.8|8675.6|8672.8|16
1643632470000|2022-01-31 12:34:30|8676.6|8673.8|8678.1|8675.3|8678.6|8675.8|8676.1|8673.3|23
1643632480000|2022-01-31 12:34:40|8677.8|8675|8674.8|8672|8677.8|8675|8674.8|8672|37
1643632490000|2022-01-31 12:34:50|8675.4|8672.6|8674.8|8672|8676.8|8674|8674.8|8672|11
1643632500000|2022-01-31 12:35:00|8675.1|8672.3|8676.8|8674|8677|8674.2|8675.1|8672.3|18
1643632510000|2022-01-31 12:35:10|8677.6|8674.8|8677.8|8675|8678.6|8675.8|8676.8|8674|15
1643632520000|2022-01-31 12:35:20|8678|8675.2|8678.8|8676|8679.6|8676.8|8677.6|8674.8|8
1643632530000|2022-01-31 12:35:30|8679.1|8676.3|8679.6|8676.8|8679.6|8676.8|8678.6|8675.8|12
1643632540000|2022-01-31 12:35:40|8679.1|8676.3|8680.6|8677.8|8682.1|8679.3|8678.8|8676|44
1643632550000|2022-01-31 12:35:50|8680.3|8677.5|8681.6|8678.8|8682.4|8679.6|8679.6|8676.8|38
1643632560000|2022-01-31 12:36:00|8681.8|8679|8683.6|8680.8|8684.8|8682|8681.8|8679|77
1643632570000|2022-01-31 12:36:10|8683.3|8680.5|8681.1|8678.3|8683.4|8680.6|8680.8|8678|17
1643632580000|2022-01-31 12:36:20|8680.8|8678|8681.1|8678.3|8681.8|8679|8680.8|8678|16
1643632590000|2022-01-31 12:36:30|8680.8|8678|8680.6|8677.8|8680.8|8678|8678.8|8676|9
1643632600000|2022-01-31 12:36:40|8680.8|8678|8680.8|8678|8680.8|8678|8680.3|8677.5|2
1643632610000|2022-01-31 12:36:50|8681|8678.2|8681.8|8679|8682.8|8680|8681|8678.2|20
1643632620000|2022-01-31 12:37:00|8681.1|8678.3|8681.1|8678.3|8681.8|8679|8680.8|8678|9
1643632630000|2022-01-31 12:37:10|8680.8|8678|8679.8|8677|8681.1|8678.3|8679.8|8677|8
1643632640000|2022-01-31 12:37:20|8679.5|8676.7|8680.8|8678|8680.8|8678|8678.8|8676|6
1643632650000|2022-01-31 12:37:30|8680.5|8677.7|8679.8|8677|8680.8|8678|8679.5|8676.7|2
1643632660000|2022-01-31 12:37:40|8680.4|8677.6|8680.8|8678|8680.8|8678|8680.4|8677.6|2
1643632670000|2022-01-31 12:37:50|8681.8|8679|8678.8|8676|8681.8|8679|8678.8|8676|30
1643632680000|2022-01-31 12:38:00|8679.3|8676.5|8679.5|8676.7|8680.5|8677.7|8679.3|8676.5|7
1643632690000|2022-01-31 12:38:10|8679.2|8676.4|8679.8|8677|8679.8|8677|8678.8|8676|5
1643632700000|2022-01-31 12:38:20|8679.5|8676.7|8678.8|8676|8679.5|8676.7|8678.8|8676|0
1643632710000|2022-01-31 12:38:30|8678.5|8675.7|8677.2|8674.4|8678.5|8675.7|8677|8674.2|17
1643632720000|2022-01-31 12:38:40|8677|8674.2|8676.8|8674|8677|8674.2|8676|8673.2|14
1643632730000|2022-01-31 12:38:50|8676.5|8673.7|8676.8|8674|8676.8|8674|8675.8|8673|5
1643632740000|2022-01-31 12:39:00|8676|8673.2|8676|8673.2|8676.8|8674|8675.5|8672.7|8
1643632750000|2022-01-31 12:39:10|8675.2|8672.4|8675.8|8673|8675.8|8673|8674|8671.2|41
1643632760000|2022-01-31 12:39:20|8675.5|8672.7|8674.8|8672|8675.8|8673|8674.8|8672|5
1643632770000|2022-01-31 12:39:30|8675|8672.2|8676.8|8674|8677.8|8675|8675|8672.2|27
1643632780000|2022-01-31 12:39:40|8677|8674.2|8677.8|8675|8677.8|8675|8676.8|8674|9
1643632790000|2022-01-31 12:39:50|8678|8675.2|8676.8|8674|8678.8|8676|8676.8|8674|18
1643632800000|2022-01-31 12:40:00|8677|8674.2|8676.8|8674|8677|8674.2|8676.8|8674|1
1643632810000|2022-01-31 12:40:10|8676|8673.2|8676.8|8674|8676.8|8674|8676|8673.2|11
1643632820000|2022-01-31 12:40:20|8677|8674.2|8676.8|8674|8677.8|8675|8676|8673.2|43
1643632830000|2022-01-31 12:40:30|8677|8674.2|8676.8|8674|8677|8674.2|8676.8|8674|3
1643632840000|2022-01-31 12:40:40|8677.4|8674.6|8678|8675.2|8678.8|8676|8677.4|8674.6|15
1643632850000|2022-01-31 12:40:50|8677.8|8675|8678|8675.2|8678.8|8676|8677.5|8674.7|5
1643632860000|2022-01-31 12:41:00|8677.7|8674.9|8678|8675.2|8678.5|8675.7|8677|8674.2|11
1643632870000|2022-01-31 12:41:10|8678.8|8676|8678|8675.2|8679.2|8676.4|8678|8675.2|7
1643632880000|2022-01-31 12:41:20|8677.3|8674.5|8679.5|8676.7|8680|8677.2|8677.3|8674.5|17
1643632890000|2022-01-31 12:41:30|8679.8|8677|8679.8|8677|8680|8677.2|8679.3|8676.5|9
1643632900000|2022-01-31 12:41:40|8680|8677.2|8681|8678.2|8681|8678.2|8679|8676.2|16
1643632910000|2022-01-31 12:41:50|8680.3|8677.5|8682.6|8679.8|8682.9|8680.1|8680|8677.2|20
1643632920000|2022-01-31 12:42:00|8682.8|8680|8682.6|8679.8|8683.6|8680.8|8681.6|8678.8|45
1643632930000|2022-01-31 12:42:10|8682.8|8680|8682.8|8680|8682.8|8680|8681.6|8678.8|26
1643632940000|2022-01-31 12:42:20|8683.6|8680.8|8681.8|8679|8683.8|8681|8681.8|8679|32
1643632950000|2022-01-31 12:42:30|8681.6|8678.8|8676|8673.2|8682.6|8679.8|8676|8673.2|104
1643632960000|2022-01-31 12:42:40|8676.2|8673.4|8674.2|8671.4|8676.7|8673.9|8674.2|8671.4|48
1643632970000|2022-01-31 12:42:50|8674|8671.2|8673.2|8670.4|8674.2|8671.4|8672.9|8670.1|39
1643632980000|2022-01-31 12:43:00|8673.9|8671.1|8674|8671.2|8675|8672.2|8673.2|8670.4|47
1643632990000|2022-01-31 12:43:10|8674.2|8671.4|8680.8|8678|8681.6|8678.8|8674.2|8671.4|66
1643633000000|2022-01-31 12:43:20|8680.2|8677.4|8677.8|8675|8680.8|8678|8677.8|8675|24
1643633010000|2022-01-31 12:43:30|8678.1|8675.3|8677.8|8675|8678.5|8675.7|8677.2|8674.4|10
1643633020000|2022-01-31 12:43:40|8678|8675.2|8677.5|8674.7|8678.8|8676|8677.5|8674.7|7
1643633030000|2022-01-31 12:43:50|8677.8|8675|8677.5|8674.7|8678.6|8675.8|8676.7|8673.9|21
1643633040000|2022-01-31 12:44:00|8677.8|8675|8678.8|8676|8679.8|8677|8677.8|8675|17
1643633050000|2022-01-31 12:44:10|8678.2|8675.4|8677.8|8675|8678.8|8676|8677.8|8675|16
1643633060000|2022-01-31 12:44:20|8678.5|8675.7|8678.5|8675.7|8679|8676.2|8677.8|8675|4
1643633070000|2022-01-31 12:44:30|8678.2|8675.4|8678.8|8676|8678.8|8676|8677.8|8675|4
1643633080000|2022-01-31 12:44:40|8678.5|8675.7|8677.8|8675|8678.8|8676|8677.8|8675|4
1643633090000|2022-01-31 12:44:50|8678.5|8675.7|8677.8|8675|8678.5|8675.7|8676.8|8674|8
1643633100000|2022-01-31 12:45:00|8678|8675.2|8679.8|8677|8681.6|8678.8|8676.8|8674|70
1643633110000|2022-01-31 12:45:10|8679.6|8676.8|8679.6|8676.8|8680.8|8678|8679.3|8676.5|7
1643633120000|2022-01-31 12:45:20|8679.8|8677|8678.8|8676|8679.8|8677|8678.6|8675.8|5
1643633130000|2022-01-31 12:45:30|8678.6|8675.8|8677.8|8675|8678.6|8675.8|8676|8673.2|20
1643633140000|2022-01-31 12:45:40|8677.6|8674.8|8677.8|8675|8677.8|8675|8676.8|8674|3
1643633150000|2022-01-31 12:45:50|8677.2|8674.4|8678.8|8676|8678.8|8676|8677|8674.2|8
1643633160000|2022-01-31 12:46:00|8679.6|8676.8|8678.8|8676|8679.6|8676.8|8677.6|8674.8|21
1643633170000|2022-01-31 12:46:10|8679.6|8676.8|8679.3|8676.5|8679.6|8676.8|8678.8|8676|7
1643633180000|2022-01-31 12:46:20|8679.6|8676.8|8676.6|8673.8|8679.6|8676.8|8676.6|8673.8|8
1643633190000|2022-01-31 12:46:30|8676.8|8674|8677.8|8675|8677.8|8675|8676.6|8673.8|4
1643633200000|2022-01-31 12:46:40|8677.2|8674.4|8677.8|8675|8677.8|8675|8676.8|8674|15
1643633210000|2022-01-31 12:46:50|8677.5|8674.7|8677.8|8675|8677.8|8675|8676.3|8673.5|17
1643633220000|2022-01-31 12:47:00|8678.4|8675.6|8679.8|8677|8680.1|8677.3|8678.1|8675.3|37
1643633230000|2022-01-31 12:47:10|8679.6|8676.8|8680.8|8678|8684.6|8681.8|8679.6|8676.8|121
1643633240000|2022-01-31 12:47:20|8681.1|8678.3|8680.6|8677.8|8681.6|8678.8|8680.6|8677.8|1
1643633250000|2022-01-31 12:47:30|8680.8|8678|8680.6|8677.8|8680.8|8678|8680.3|8677.5|5
1643633260000|2022-01-31 12:47:40|8680.8|8678|8680.6|8677.8|8681.6|8678.8|8680.3|8677.5|5
1643633270000|2022-01-31 12:47:50|8680|8677.2|8677.8|8675|8680|8677.2|8676.6|8673.8|31
1643633280000|2022-01-31 12:48:00|8677.5|8674.7|8677.1|8674.3|8677.8|8675|8676.8|8674|13
1643633290000|2022-01-31 12:48:10|8676.8|8674|8677.8|8675|8677.8|8675|8676.8|8674|6
1643633300000|2022-01-31 12:48:20|8678.2|8675.4|8677.5|8674.7|8678.5|8675.7|8677.2|8674.4|4
1643633310000|2022-01-31 12:48:30|8677|8674.2|8677.8|8675|8678.3|8675.5|8677|8674.2|5
1643633320000|2022-01-31 12:48:40|8678|8675.2|8678.3|8675.5|8679.8|8677|8678|8675.2|23
1643633330000|2022-01-31 12:48:50|8678|8675.2|8679.8|8677|8679.8|8677|8678|8675.2|10
1643633340000|2022-01-31 12:49:00|8679.5|8676.7|8680.5|8677.7|8680.8|8678|8679|8676.2|21
1643633350000|2022-01-31 12:49:10|8680.8|8678|8680|8677.2|8680.8|8678|8679.8|8677|7
1643633360000|2022-01-31 12:49:20|8680.8|8678|8679|8676.2|8680.8|8678|8678.4|8675.6|45
1643633370000|2022-01-31 12:49:30|8679.3|8676.5|8679.8|8677|8681|8678.2|8679.3|8676.5|14
1643633380000|2022-01-31 12:49:40|8680|8677.2|8680|8677.2|8680.5|8677.7|8679.8|8677|0
1643633390000|2022-01-31 12:49:50|8680.5|8677.7|8680.8|8678|8682.8|8680|8680|8677.2|50
1643633400000|2022-01-31 12:50:00|8680|8677.2|8680.8|8678|8680.8|8678|8679.8|8677|12
1643633420000|2022-01-31 12:50:20|8681.6|8678.8|8679.8|8677|8681.8|8679|8679.8|8677|9
1643633430000|2022-01-31 12:50:30|8678.8|8676|8679|8676.2|8679.8|8677|8678.8|8676|11
1643633440000|2022-01-31 12:50:40|8678.8|8676|8679.8|8677|8679.8|8677|8678.8|8676|4
1643633450000|2022-01-31 12:50:50|8680.6|8677.8|8681.6|8678.8|8681.6|8678.8|8680|8677.2|16
1643633460000|2022-01-31 12:51:00|8681.8|8679|8678.2|8675.4|8682.8|8680|8678.2|8675.4|164
1643633470000|2022-01-31 12:51:10|8678|8675.2|8678.2|8675.4|8678.2|8675.4|8678|8675.2|15
1643633480000|2022-01-31 12:51:20|8678|8675.2|8674.2|8671.4|8678.5|8675.7|8674|8671.2|71
1643633490000|2022-01-31 12:51:30|8674.4|8671.6|8672.9|8670.1|8674.7|8671.9|8672.2|8669.4|66
1643633500000|2022-01-31 12:51:40|8673.2|8670.4|8672.2|8669.4|8673.2|8670.4|8671.2|8668.4|11
1643633510000|2022-01-31 12:51:50|8673|8670.2|8672.7|8669.9|8673.2|8670.4|8672.2|8669.4|11
1643633520000|2022-01-31 12:52:00|8672.4|8669.6|8673.2|8670.4|8673.4|8670.6|8672.2|8669.4|11
1643633530000|2022-01-31 12:52:10|8672.4|8669.6|8672.2|8669.4|8672.4|8669.6|8671.9|8669.1|10
1643633540000|2022-01-31 12:52:20|8671|8668.2|8671.5|8668.7|8671.8|8669|8670.8|8668|84
1643633550000|2022-01-31 12:52:30|8671.8|8669|8671.8|8669|8672.8|8670|8670.8|8668|18
1643633560000|2022-01-31 12:52:40|8672|8669.2|8669.2|8666.4|8672|8669.2|8669|8666.2|37
1643633570000|2022-01-31 12:52:50|8669.5|8666.7|8669.8|8667|8670.2|8667.4|8669.2|8666.4|6
1643633580000|2022-01-31 12:53:00|8669.5|8666.7|8665.7|8662.9|8669.8|8667|8664.2|8661.4|160
1643633590000|2022-01-31 12:53:10|8666.2|8663.4|8664.2|8661.4|8666.2|8663.4|8661.2|8658.4|60
1643633600000|2022-01-31 12:53:20|8664|8661.2|8664.2|8661.4|8664.2|8661.4|8663.2|8660.4|16
1643633610000|2022-01-31 12:53:30|8663.6|8660.8|8664.9|8662.1|8665.2|8662.4|8663.2|8660.4|23
1643633620000|2022-01-31 12:53:40|8665.2|8662.4|8665.2|8662.4|8665.2|8662.4|8665.2|8662.4|1
1643633630000|2022-01-31 12:53:50|8665.5|8662.7|8666.2|8663.4|8666.2|8663.4|8665.2|8662.4|24
1643633640000|2022-01-31 12:54:00|8665.9|8663.1|8666|8663.2|8666.2|8663.4|8665.2|8662.4|9
1643633650000|2022-01-31 12:54:10|8666.2|8663.4|8666.5|8663.7|8667.2|8664.4|8665.5|8662.7|16
1643633660000|2022-01-31 12:54:20|8666.7|8663.9|8667|8664.2|8667.2|8664.4|8666.5|8663.7|1
1643633670000|2022-01-31 12:54:30|8667.2|8664.4|8669.2|8666.4|8669.8|8667|8667.2|8664.4|140
1643633680000|2022-01-31 12:54:40|8669|8666.2|8669.2|8666.4|8669.7|8666.9|8668.4|8665.6|12
1643633690000|2022-01-31 12:54:50|8668.9|8666.1|8670.2|8667.4|8670.2|8667.4|8668.2|8665.4|7
1643633700000|2022-01-31 12:55:00|8669.9|8667.1|8671.2|8668.4|8671.2|8668.4|8669.7|8666.9|17
1643633710000|2022-01-31 12:55:10|8670.9|8668.1|8670.2|8667.4|8670.9|8668.1|8670.2|8667.4|1
1643633720000|2022-01-31 12:55:20|8670.4|8667.6|8670.2|8667.4|8671.4|8668.6|8670.2|8667.4|21
1643633730000|2022-01-31 12:55:30|8671.2|8668.4|8670.2|8667.4|8671.2|8668.4|8670.2|8667.4|19
1643633740000|2022-01-31 12:55:40|8670.5|8667.7|8669.2|8666.4|8670.5|8667.7|8668.7|8665.9|18
1643633750000|2022-01-31 12:55:50|8669.9|8667.1|8668.2|8665.4|8669.9|8667.1|8668.2|8665.4|21
1643633760000|2022-01-31 12:56:00|8669.2|8666.4|8668.2|8665.4|8669.2|8666.4|8668.2|8665.4|4
1643633770000|2022-01-31 12:56:10|8668.9|8666.1|8669.2|8666.4|8669.2|8666.4|8668.2|8665.4|3
1643633780000|2022-01-31 12:56:20|8669.8|8667|8670.2|8667.4|8670.2|8667.4|8669.2|8666.4|19
1643633790000|2022-01-31 12:56:30|8669.9|8667.1|8670.2|8667.4|8670.2|8667.4|8669.9|8667.1|15
1643633800000|2022-01-31 12:56:40|8669.2|8666.4|8669.2|8666.4|8669.2|8666.4|8669.2|8666.4|12
1643633820000|2022-01-31 12:57:00|8670|8667.2|8669.2|8666.4|8670|8667.2|8669.2|8666.4|7
1643633830000|2022-01-31 12:57:10|8668.6|8665.8|8664.6|8661.8|8668.9|8666.1|8663.3|8660.5|279
1643633840000|2022-01-31 12:57:20|8663.8|8661|8661.8|8659|8663.8|8661|8661.6|8658.8|39
1643633850000|2022-01-31 12:57:30|8662.1|8659.3|8661.6|8658.8|8662.6|8659.8|8660.6|8657.8|107
1643633860000|2022-01-31 12:57:40|8661.8|8659|8661.6|8658.8|8661.8|8659|8659.8|8657|23
1643633870000|2022-01-31 12:57:50|8661|8658.2|8660.6|8657.8|8661.6|8658.8|8659.8|8657|29
1643633880000|2022-01-31 12:58:00|8661.4|8658.6|8660.8|8658|8661.6|8658.8|8660.6|8657.8|15
1643633890000|2022-01-31 12:58:10|8661.6|8658.8|8664.3|8661.5|8664.3|8661.5|8660.8|8658|40
1643633900000|2022-01-31 12:58:20|8664.6|8661.8|8665.6|8662.8|8665.6|8662.8|8663.8|8661|53
1643633910000|2022-01-31 12:58:30|8665|8662.2|8666.6|8663.8|8667.4|8664.6|8664.6|8661.8|35
1643633920000|2022-01-31 12:58:40|8666.9|8664.1|8666.6|8663.8|8667.6|8664.8|8666.6|8663.8|10
1643633930000|2022-01-31 12:58:50|8666.8|8664|8667.6|8664.8|8667.6|8664.8|8666.8|8664|9
1643633940000|2022-01-31 12:59:00|8667.3|8664.5|8666.6|8663.8|8667.6|8664.8|8666.6|8663.8|3
1643633950000|2022-01-31 12:59:10|8666.9|8664.1|8666.6|8663.8|8666.9|8664.1|8666.1|8663.3|10
1643633960000|2022-01-31 12:59:20|8666.3|8663.5|8666.3|8663.5|8666.6|8663.8|8665.6|8662.8|20
1643633970000|2022-01-31 12:59:30|8666.6|8663.8|8666.6|8663.8|8666.6|8663.8|8665.8|8663|9
1643633980000|2022-01-31 12:59:40|8667.6|8664.8|8668.8|8666|8668.8|8666|8667.6|8664.8|20
1643633990000|2022-01-31 12:59:50|8668.6|8665.8|8668.8|8666|8669.4|8666.6|8668.6|8665.8|11
1643634000000|2022-01-31 13:00:00|8668.6|8665.8|8668.6|8665.8|8670.4|8667.6|8668.6|8665.8|54
1643634010000|2022-01-31 13:00:10|8669.2|8666.4|8669.4|8666.6|8670.6|8667.8|8669.2|8666.4|54
1643634020000|2022-01-31 13:00:20|8669.6|8666.8|8674.2|8671.4|8675.2|8672.4|8668.9|8666.1|70
1643634030000|2022-01-31 13:00:30|8674.7|8671.9|8673.9|8671.1|8677.4|8674.6|8673.4|8670.6|51
1643634040000|2022-01-31 13:00:40|8674.2|8671.4|8675.2|8672.4|8675.4|8672.6|8673.6|8670.8|46
1643634050000|2022-01-31 13:00:50|8674.4|8671.6|8674.4|8671.6|8674.4|8671.6|8673.4|8670.6|16
1643634060000|2022-01-31 13:01:00|8674.9|8672.1|8673.2|8670.4|8674.9|8672.1|8673.2|8670.4|24
1643634070000|2022-01-31 13:01:10|8673.4|8670.6|8674.7|8671.9|8675.2|8672.4|8673.4|8670.6|8
1643634080000|2022-01-31 13:01:20|8674.2|8671.4|8673.2|8670.4|8674.2|8671.4|8673.2|8670.4|14
1643634090000|2022-01-31 13:01:30|8673.9|8671.1|8671.2|8668.4|8674.2|8671.4|8670.4|8667.6|24
1643634100000|2022-01-31 13:01:40|8671.4|8668.6|8670.9|8668.1|8671.4|8668.6|8670.4|8667.6|8
1643634110000|2022-01-31 13:01:50|8670.4|8667.6|8670.2|8667.4|8671.2|8668.4|8669|8666.2|25
1643634120000|2022-01-31 13:02:00|8669.9|8667.1|8669.2|8666.4|8670.4|8667.6|8669.2|8666.4|9
1643634130000|2022-01-31 13:02:10|8668.4|8665.6|8666.2|8663.4|8669.2|8666.4|8665.4|8662.6|50
1643634140000|2022-01-31 13:02:20|8665.4|8662.6|8664.2|8661.4|8666.2|8663.4|8663.4|8660.6|50
1643634150000|2022-01-31 13:02:30|8663.9|8661.1|8665.2|8662.4|8665.2|8662.4|8663.4|8660.6|32
1643634160000|2022-01-31 13:02:40|8665.4|8662.6|8667.2|8664.4|8667.2|8664.4|8665.2|8662.4|24
1643634170000|2022-01-31 13:02:50|8668.2|8665.4|8669.9|8667.1|8671.7|8668.9|8668.2|8665.4|90
1643634180000|2022-01-31 13:03:00|8669.4|8666.6|8667.9|8665.1|8669.7|8666.9|8667.9|8665.1|13
1643634190000|2022-01-31 13:03:10|8668.5|8665.7|8666.4|8663.6|8668.9|8666.1|8666.2|8663.4|22
1643634200000|2022-01-31 13:03:20|8666.7|8663.9|8666.2|8663.4|8667.2|8664.4|8666.2|8663.4|4
1643634210000|2022-01-31 13:03:30|8666.9|8664.1|8667.9|8665.1|8668.2|8665.4|8666.9|8664.1|11
1643634220000|2022-01-31 13:03:40|8668.2|8665.4|8670.2|8667.4|8670.9|8668.1|8668.2|8665.4|27
1643634230000|2022-01-31 13:03:50|8670.4|8667.6|8670.2|8667.4|8670.4|8667.6|8669.2|8666.4|17
1643634240000|2022-01-31 13:04:00|8670.4|8667.6|8670.2|8667.4|8670.9|8668.1|8668.9|8666.1|20
1643634250000|2022-01-31 13:04:10|8669.7|8666.9|8668.9|8666.1|8670.2|8667.4|8668.4|8665.6|30
1643634260000|2022-01-31 13:04:20|8668.7|8665.9|8669.2|8666.4|8670.2|8667.4|8668.2|8665.4|66
1643634270000|2022-01-31 13:04:30|8670.2|8667.4|8671.2|8668.4|8671.9|8669.1|8670.2|8667.4|88
1643634280000|2022-01-31 13:04:40|8670.2|8667.4|8669.9|8667.1|8670.4|8667.6|8669.2|8666.4|32
1643634290000|2022-01-31 13:04:50|8669.7|8666.9|8670.2|8667.4|8670.2|8667.4|8669.4|8666.6|4
1643634300000|2022-01-31 13:05:00|8669.7|8666.9|8667.2|8664.4|8669.7|8666.9|8667.2|8664.4|59
1643634310000|2022-01-31 13:05:10|8667.7|8664.9|8668.2|8665.4|8669.2|8666.4|8667.7|8664.9|62
1643634320000|2022-01-31 13:05:20|8667.2|8664.4|8660.4|8657.6|8667.2|8664.4|8659.2|8656.4|107
1643634330000|2022-01-31 13:05:30|8660.9|8658.1|8660.9|8658.1|8661.2|8658.4|8660.4|8657.6|21
1643634340000|2022-01-31 13:05:40|8661.1|8658.3|8660.1|8657.3|8661.1|8658.3|8659.4|8656.6|20
1643634350000|2022-01-31 13:05:50|8659.9|8657.1|8660.1|8657.3|8661.1|8658.3|8659.9|8657.1|6
1643634360000|2022-01-31 13:06:00|8660.9|8658.1|8658.9|8656.1|8660.9|8658.1|8657.4|8654.6|65
1643634370000|2022-01-31 13:06:10|8658.6|8655.8|8658.9|8656.1|8659.4|8656.6|8658.4|8655.6|14
1643634380000|2022-01-31 13:06:20|8658.6|8655.8|8659.4|8656.6|8659.9|8657.1|8658.4|8655.6|7
1643634390000|2022-01-31 13:06:30|8659.1|8656.3|8658.1|8655.3|8659.1|8656.3|8658.1|8655.3|4
1643634400000|2022-01-31 13:06:40|8657.9|8655.1|8658.4|8655.6|8658.9|8656.1|8657.4|8654.6|7
1643634410000|2022-01-31 13:06:50|8657.8|8655|8658.4|8655.6|8659.1|8656.3|8657.4|8654.6|6
1643634420000|2022-01-31 13:07:00|8658.9|8656.1|8659.1|8656.3|8659.9|8657.1|8658.4|8655.6|28
1643634430000|2022-01-31 13:07:10|8659.4|8656.6|8660.1|8657.3|8661.1|8658.3|8659.1|8656.3|12
1643634440000|2022-01-31 13:07:20|8659.1|8656.3|8658.6|8655.8|8660.1|8657.3|8658.4|8655.6|15
1643634450000|2022-01-31 13:07:30|8658.9|8656.1|8658.1|8655.3|8659.1|8656.3|8657.4|8654.6|30
1643634460000|2022-01-31 13:07:40|8657.9|8655.1|8657.9|8655.1|8658.1|8655.3|8657.4|8654.6|11
1643634470000|2022-01-31 13:07:50|8657.4|8654.6|8657.9|8655.1|8659.1|8656.3|8657.4|8654.6|7
1643634480000|2022-01-31 13:08:00|8658.1|8655.3|8656.4|8653.6|8658.1|8655.3|8655.4|8652.6|52
1643634490000|2022-01-31 13:08:10|8656.1|8653.3|8658.1|8655.3|8658.1|8655.3|8656.1|8653.3|12
1643634500000|2022-01-31 13:08:20|8657.9|8655.1|8657.1|8654.3|8658.1|8655.3|8655.1|8652.3|31
1643634510000|2022-01-31 13:08:30|8656.8|8654|8655.1|8652.3|8657.1|8654.3|8653.3|8650.5|90
1643634520000|2022-01-31 13:08:40|8654.3|8651.5|8649.6|8646.8|8654.3|8651.5|8646.5|8643.7|692
1643634530000|2022-01-31 13:08:50|8649.3|8646.5|8648.6|8645.8|8649.8|8647|8647|8644.2|79
1643634540000|2022-01-31 13:09:00|8647.8|8645|8652.6|8649.8|8652.6|8649.8|8646.6|8643.8|54
1643634550000|2022-01-31 13:09:10|8653.1|8650.3|8654.1|8651.3|8655.1|8652.3|8653.1|8650.3|79
1643634560000|2022-01-31 13:09:20|8653.3|8650.5|8656.1|8653.3|8656.1|8653.3|8653.3|8650.5|28
1643634570000|2022-01-31 13:09:30|8655.8|8653|8654.3|8651.5|8656.1|8653.3|8654.3|8651.5|11
1643634580000|2022-01-31 13:09:40|8654.1|8651.3|8654.1|8651.3|8655.3|8652.5|8652.3|8649.5|33
1643634590000|2022-01-31 13:09:50|8652.8|8650|8652.1|8649.3|8652.9|8650.1|8651.1|8648.3|43
1643634600000|2022-01-31 13:10:00|8653.1|8650.3|8656.1|8653.3|8656.1|8653.3|8652.1|8649.3|21
1643634610000|2022-01-31 13:10:10|8655.8|8653|8657.1|8654.3|8658.1|8655.3|8655.8|8653|39
1643634620000|2022-01-31 13:10:20|8657.3|8654.5|8658.8|8656|8659.1|8656.3|8657.1|8654.3|40
1643634630000|2022-01-31 13:10:30|8659.1|8656.3|8657.6|8654.8|8659.1|8656.3|8655.3|8652.5|202
1643634640000|2022-01-31 13:10:40|8657.8|8655|8657.8|8655|8659.1|8656.3|8657.8|8655|21
1643634650000|2022-01-31 13:10:50|8658.3|8655.5|8657.8|8655|8659.6|8656.8|8657.6|8654.8|5
1643634660000|2022-01-31 13:11:00|8658.1|8655.3|8656.8|8654|8658.3|8655.5|8656.6|8653.8|11
1643634670000|2022-01-31 13:11:10|8657.1|8654.3|8657.3|8654.5|8657.3|8654.5|8655.5|8652.7|14
1643634680000|2022-01-31 13:11:20|8657.5|8654.7|8659.1|8656.3|8660.1|8657.3|8656.5|8653.7|28
1643634690000|2022-01-31 13:11:30|8658.8|8656|8661.1|8658.3|8661.1|8658.3|8658.6|8655.8|18
1643634700000|2022-01-31 13:11:40|8660.5|8657.7|8661.1|8658.3|8661.1|8658.3|8660.1|8657.3|6
1643634710000|2022-01-31 13:11:50|8662.1|8659.3|8662.1|8659.3|8662.4|8659.6|8662.1|8659.3|15
1643634720000|2022-01-31 13:12:00|8662.4|8659.6|8660.1|8657.3|8662.4|8659.6|8660.1|8657.3|11
1643634730000|2022-01-31 13:12:10|8659.1|8656.3|8660.1|8657.3|8660.4|8657.6|8659.1|8656.3|12
1643634740000|2022-01-31 13:12:20|8659.4|8656.6|8659.1|8656.3|8661.1|8658.3|8659.1|8656.3|43
1643634750000|2022-01-31 13:12:30|8658.8|8656|8658.1|8655.3|8658.8|8656|8657.6|8654.8|3
1643634760000|2022-01-31 13:12:40|8657.7|8654.9|8658.1|8655.3|8658.9|8656.1|8657.1|8654.3|10
1643634770000|2022-01-31 13:12:50|8658.4|8655.6|8659.7|8656.9|8659.7|8656.9|8658.1|8655.3|12
1643634780000|2022-01-31 13:13:00|8659.1|8656.3|8665.1|8662.3|8665.7|8662.9|8659.1|8656.3|60
1643634790000|2022-01-31 13:13:10|8665.4|8662.6|8660.7|8657.9|8666.7|8663.9|8660.4|8657.6|66
1643634800000|2022-01-31 13:13:20|8661.1|8658.3|8658.7|8655.9|8661.1|8658.3|8658.7|8655.9|9
1643634810000|2022-01-31 13:13:30|8658.9|8656.1|8658.1|8655.3|8659.1|8656.3|8657.7|8654.9|4
1643634820000|2022-01-31 13:13:40|8658.4|8655.6|8659.7|8656.9|8659.7|8656.9|8658.4|8655.6|2
1643634830000|2022-01-31 13:13:50|8660.1|8657.3|8658.7|8655.9|8660.1|8657.3|8658.7|8655.9|8
1643634840000|2022-01-31 13:14:00|8658.9|8656.1|8658.9|8656.1|8659.7|8656.9|8658.1|8655.3|10
1643634850000|2022-01-31 13:14:10|8659.1|8656.3|8658.7|8655.9|8660.1|8657.3|8658.4|8655.6|6
1643634860000|2022-01-31 13:14:20|8658.4|8655.6|8658.7|8655.9|8659.9|8657.1|8658.4|8655.6|6
1643634870000|2022-01-31 13:14:30|8658.9|8656.1|8658.7|8655.9|8659.7|8656.9|8658.1|8655.3|8
1643634880000|2022-01-31 13:14:40|8658.1|8655.3|8657.1|8654.3|8658.7|8655.9|8657.1|8654.3|25
1643634890000|2022-01-31 13:14:50|8657.4|8654.6|8658.7|8655.9|8658.9|8656.1|8657.4|8654.6|11
1643634900000|2022-01-31 13:15:00|8658.2|8655.4|8659.7|8656.9|8660.7|8657.9|8657.9|8655.1|16
1643634910000|2022-01-31 13:15:10|8660.7|8657.9|8658.9|8656.1|8660.7|8657.9|8658.7|8655.9|12
1643634920000|2022-01-31 13:15:20|8659.2|8656.4|8658.9|8656.1|8660.9|8658.1|8658.9|8656.1|9
1643634930000|2022-01-31 13:15:30|8658.7|8655.9|8657.9|8655.1|8658.9|8656.1|8657.7|8654.9|9
1643634940000|2022-01-31 13:15:40|8658.5|8655.7|8656.7|8653.9|8658.7|8655.9|8656.7|8653.9|11
1643634950000|2022-01-31 13:15:50|8655.9|8653.1|8655.7|8652.9|8656.9|8654.1|8654.9|8652.1|26
1643634960000|2022-01-31 13:16:00|8655.4|8652.6|8654.9|8652.1|8655.7|8652.9|8654.4|8651.6|11
1643634970000|2022-01-31 13:16:10|8655.2|8652.4|8655.9|8653.1|8656.7|8653.9|8654.7|8651.9|20
1643634980000|2022-01-31 13:16:20|8655.7|8652.9|8656.4|8653.6|8656.7|8653.9|8655.4|8652.6|13
1643634990000|2022-01-31 13:16:30|8656.1|8653.3|8653.9|8651.1|8656.1|8653.3|8653.9|8651.1|10
1643635000000|2022-01-31 13:16:40|8653.7|8650.9|8653.7|8650.9|8653.7|8650.9|8652.7|8649.9|10
1643635010000|2022-01-31 13:16:50|8653.9|8651.1|8654.7|8651.9|8655.7|8652.9|8653.7|8650.9|16
1643635020000|2022-01-31 13:17:00|8655.2|8652.4|8654.9|8652.1|8655.7|8652.9|8654.7|8651.9|12
1643635030000|2022-01-31 13:17:10|8654.7|8651.9|8655.7|8652.9|8655.7|8652.9|8654.7|8651.9|10
1643635040000|2022-01-31 13:17:20|8656.7|8653.9|8658.2|8655.4|8658.7|8655.9|8656.7|8653.9|22
1643635050000|2022-01-31 13:17:30|8658.5|8655.7|8657.7|8654.9|8659.7|8656.9|8657.7|8654.9|9
1643635060000|2022-01-31 13:17:40|8658.5|8655.7|8659.7|8656.9|8660.7|8657.9|8658.5|8655.7|30
1643635070000|2022-01-31 13:17:50|8659.9|8657.1|8658.7|8655.9|8660.7|8657.9|8658.7|8655.9|21
1643635080000|2022-01-31 13:18:00|8659|8656.2|8660.7|8657.9|8660.9|8658.1|8659|8656.2|20
1643635090000|2022-01-31 13:18:10|8660.9|8658.1|8661.7|8658.9|8662.9|8660.1|8660.7|8657.9|23
1643635100000|2022-01-31 13:18:20|8661.4|8658.6|8661.2|8658.4|8661.7|8658.9|8659.4|8656.6|20
1643635110000|2022-01-31 13:18:30|8661|8658.2|8658.7|8655.9|8661|8658.2|8658.7|8655.9|14
1643635120000|2022-01-31 13:18:40|8657.7|8654.9|8659.7|8656.9|8659.7|8656.9|8657.7|8654.9|30
1643635130000|2022-01-31 13:18:50|8659.4|8656.6|8653.7|8650.9|8659.4|8656.6|8652.7|8649.9|86
1643635140000|2022-01-31 13:19:00|8653.1|8650.3|8648.7|8645.9|8653.2|8650.4|8647.9|8645.1|49
1643635150000|2022-01-31 13:19:10|8648.9|8646.1|8648.7|8645.9|8648.9|8646.1|8647.9|8645.1|23
1643635160000|2022-01-31 13:19:20|8648.4|8645.6|8649.4|8646.6|8649.9|8647.1|8647.9|8645.1|56
1643635170000|2022-01-31 13:19:30|8649.1|8646.3|8649.4|8646.6|8650.4|8647.6|8648.7|8645.9|20
1643635180000|2022-01-31 13:19:40|8649.7|8646.9|8649.9|8647.1|8650.7|8647.9|8647.9|8645.1|31
1643635190000|2022-01-31 13:19:50|8649.7|8646.9|8648.7|8645.9|8649.9|8647.1|8647.7|8644.9|34
1643635200000|2022-01-31 13:20:00|8648.9|8646.1|8650.7|8647.9|8651.3|8648.5|8648.9|8646.1|43
1643635210000|2022-01-31 13:20:10|8650.9|8648.1|8654.7|8651.9|8655.7|8652.9|8650.7|8647.9|69
1643635220000|2022-01-31 13:20:20|8655.2|8652.4|8653.7|8650.9|8655.2|8652.4|8653.7|8650.9|13
1643635230000|2022-01-31 13:20:30|8653.4|8650.6|8650.7|8647.9|8653.4|8650.6|8650.7|8647.9|23
1643635240000|2022-01-31 13:20:40|8649.9|8647.1|8649.7|8646.9|8650.9|8648.1|8648.9|8646.1|27
1643635250000|2022-01-31 13:20:50|8649.4|8646.6|8649.9|8647.1|8649.9|8647.1|8647.9|8645.1|7
1643635260000|2022-01-31 13:21:00|8649.7|8646.9|8649.7|8646.9|8649.9|8647.1|8647.9|8645.1|16
1643635270000|2022-01-31 13:21:10|8649.9|8647.1|8650.7|8647.9|8650.9|8648.1|8648.7|8645.9|18
1643635280000|2022-01-31 13:21:20|8650.9|8648.1|8652.7|8649.9|8653.4|8650.6|8650.9|8648.1|10
1643635290000|2022-01-31 13:21:30|8652.9|8650.1|8656.7|8653.9|8658.1|8655.3|8652.9|8650.1|43
1643635300000|2022-01-31 13:21:40|8656.1|8653.3|8655.4|8652.6|8656.7|8653.9|8654.7|8651.9|11
1643635310000|2022-01-31 13:21:50|8655.7|8652.9|8655.7|8652.9|8656|8653.2|8654.7|8651.9|4
1643635320000|2022-01-31 13:22:00|8656|8653.2|8656.7|8653.9|8656.7|8653.9|8655.7|8652.9|16
1643635330000|2022-01-31 13:22:10|8656.4|8653.6|8654.5|8651.7|8656.7|8653.9|8653.7|8650.9|45
1643635340000|2022-01-31 13:22:20|8654.2|8651.4|8652.7|8649.9|8654.5|8651.7|8652.2|8649.4|9
1643635350000|2022-01-31 13:22:30|8652.4|8649.6|8654.7|8651.9|8654.7|8651.9|8652.4|8649.6|20
1643635360000|2022-01-31 13:22:40|8654.1|8651.3|8654.7|8651.9|8654.9|8652.1|8653.7|8650.9|14
1643635370000|2022-01-31 13:22:50|8655.5|8652.7|8654.7|8651.9|8655.5|8652.7|8653.7|8650.9|18
1643635380000|2022-01-31 13:23:00|8653.9|8651.1|8654.7|8651.9|8654.7|8651.9|8652.7|8649.9|12
1643635390000|2022-01-31 13:23:10|8655.4|8652.6|8654.7|8651.9|8655.7|8652.9|8653.9|8651.1|9
1643635400000|2022-01-31 13:23:20|8654.4|8651.6|8656.2|8653.4|8656.7|8653.9|8653.9|8651.1|10
1643635410000|2022-01-31 13:23:30|8656.4|8653.6|8657.7|8654.9|8658.7|8655.9|8654.9|8652.1|29
1643635420000|2022-01-31 13:23:40|8658|8655.2|8661.7|8658.9|8662.7|8659.9|8658|8655.2|22
1643635430000|2022-01-31 13:23:50|8662.5|8659.7|8662.2|8659.4|8662.7|8659.9|8660.7|8657.9|41
1643635440000|2022-01-31 13:24:00|8662.5|8659.7|8662.7|8659.9|8662.7|8659.9|8661.4|8658.6|24
1643635450000|2022-01-31 13:24:10|8663.7|8660.9|8660.9|8658.1|8663.7|8660.9|8660.9|8658.1|39
1643635460000|2022-01-31 13:24:20|8660.7|8657.9|8663.7|8660.9|8663.7|8660.9|8660.7|8657.9|24
1643635470000|2022-01-31 13:24:30|8664.3|8661.5|8668.7|8665.9|8668.7|8665.9|8663.7|8660.9|56
1643635480000|2022-01-31 13:24:40|8668.4|8665.6|8668.7|8665.9|8668.7|8665.9|8667.7|8664.9|24
1643635490000|2022-01-31 13:24:50|8667.9|8665.1|8669.2|8666.4|8670.5|8667.7|8667.7|8664.9|66
1643635500000|2022-01-31 13:25:00|8669.5|8666.7|8667.5|8664.7|8671.2|8668.4|8667.2|8664.4|63
1643635510000|2022-01-31 13:25:10|8668|8665.2|8667.2|8664.4|8668.2|8665.4|8667|8664.2|18
1643635520000|2022-01-31 13:25:20|8667|8664.2|8666.7|8663.9|8668.2|8665.4|8664.5|8661.7|65
1643635530000|2022-01-31 13:25:30|8667|8664.2|8665.7|8662.9|8667.7|8664.9|8665.7|8662.9|90
1643635540000|2022-01-31 13:25:40|8666.5|8663.7|8665.7|8662.9|8667|8664.2|8665.7|8662.9|16
1643635550000|2022-01-31 13:25:50|8666|8663.2|8667|8664.2|8667.5|8664.7|8665.7|8662.9|21
1643635560000|2022-01-31 13:26:00|8666.7|8663.9|8665|8662.2|8666.7|8663.9|8663.9|8661.1|17
1643635570000|2022-01-31 13:26:10|8665.5|8662.7|8665.7|8662.9|8666.5|8663.7|8665.2|8662.4|8
1643635580000|2022-01-31 13:26:20|8666|8663.2|8667.7|8664.9|8667.7|8664.9|8665.5|8662.7|29
1643635590000|2022-01-31 13:26:30|8667.5|8664.7|8667.7|8664.9|8668.2|8665.4|8666.7|8663.9|17
1643635600000|2022-01-31 13:26:40|8667.5|8664.7|8667.7|8664.9|8668.5|8665.7|8667.5|8664.7|6
1643635610000|2022-01-31 13:26:50|8667.5|8664.7|8667.5|8664.7|8667.7|8664.9|8666.4|8663.6|35
1643635620000|2022-01-31 13:27:00|8667|8664.2|8666.5|8663.7|8667.2|8664.4|8666.5|8663.7|8
1643635630000|2022-01-31 13:27:10|8665.7|8662.9|8664.7|8661.9|8666.5|8663.7|8664.4|8661.6|17
1643635640000|2022-01-31 13:27:20|8664.5|8661.7|8664.1|8661.3|8666.7|8663.9|8662.9|8660.1|372
1643635650000|2022-01-31 13:27:30|8664.4|8661.6|8663.7|8660.9|8664.7|8661.9|8663.7|8660.9|4
1643635660000|2022-01-31 13:27:40|8663.4|8660.6|8664.2|8661.4|8664.4|8661.6|8662.9|8660.1|18
1643635670000|2022-01-31 13:27:50|8663.9|8661.1|8664.7|8661.9|8664.9|8662.1|8662.9|8660.1|26
1643635680000|2022-01-31 13:28:00|8665.7|8662.9|8666.7|8663.9|8667.7|8664.9|8665.7|8662.9|52
1643635690000|2022-01-31 13:28:10|8666.9|8664.1|8666.7|8663.9|8666.9|8664.1|8666.7|8663.9|5
1643635700000|2022-01-31 13:28:20|8666.9|8664.1|8666.7|8663.9|8667.4|8664.6|8666.7|8663.9|15
1643635710000|2022-01-31 13:28:30|8665.7|8662.9|8666.2|8663.4|8666.7|8663.9|8665.7|8662.9|7
1643635720000|2022-01-31 13:28:40|8666.4|8663.6|8666.7|8663.9|8666.7|8663.9|8665.7|8662.9|3
1643635730000|2022-01-31 13:28:50|8666.1|8663.3|8665.7|8662.9|8666.4|8663.6|8664.7|8661.9|23
1643635740000|2022-01-31 13:29:00|8665.9|8663.1|8665.7|8662.9|8666.7|8663.9|8664.7|8661.9|23
1643635750000|2022-01-31 13:29:10|8664.7|8661.9|8664.4|8661.6|8664.7|8661.9|8663.7|8660.9|11
1643635760000|2022-01-31 13:29:20|8664.1|8661.3|8664.7|8661.9|8665.4|8662.6|8663.7|8660.9|8
1643635770000|2022-01-31 13:29:30|8664.4|8661.6|8664.7|8661.9|8664.9|8662.1|8663.7|8660.9|12
1643635780000|2022-01-31 13:29:40|8664.4|8661.6|8664.7|8661.9|8664.7|8661.9|8663.7|8660.9|12
1643635790000|2022-01-31 13:29:50|8663.9|8661.1|8666.7|8663.9|8666.7|8663.9|8663.7|8660.9|13
1643635800000|2022-01-31 13:30:00|8667.4|8664.6|8669.4|8666.6|8670.4|8667.6|8667.4|8664.6|175
1643635810000|2022-01-31 13:30:10|8669.2|8666.4|8677.7|8674.9|8677.7|8674.9|8668.9|8666.1|108
1643635820000|2022-01-31 13:30:20|8678.2|8675.4|8677.7|8674.9|8678.4|8675.6|8677.1|8674.3|46
1643635830000|2022-01-31 13:30:30|8677.9|8675.1|8678.4|8675.6|8678.9|8676.1|8677.6|8674.8|27
1643635840000|2022-01-31 13:30:40|8678.1|8675.3|8682.4|8679.6|8682.4|8679.6|8677.6|8674.8|99
1643635850000|2022-01-31 13:30:50|8682.2|8679.4|8681.6|8678.8|8682.4|8679.6|8680.6|8677.8|80
1643635860000|2022-01-31 13:31:00|8682.2|8679.4|8680.6|8677.8|8683.4|8680.6|8680.6|8677.8|56
1643635870000|2022-01-31 13:31:10|8680.4|8677.6|8681.6|8678.8|8682.6|8679.8|8679.9|8677.1|37
1643635880000|2022-01-31 13:31:20|8681.4|8678.6|8679.9|8677.1|8681.4|8678.6|8679.4|8676.6|35
1643635890000|2022-01-31 13:31:30|8679.6|8676.8|8678.4|8675.6|8680.1|8677.3|8678.4|8675.6|33
1643635900000|2022-01-31 13:31:40|8679.4|8676.6|8677.6|8674.8|8679.6|8676.8|8677.6|8674.8|28
1643635910000|2022-01-31 13:31:50|8677.9|8675.1|8676.9|8674.1|8677.9|8675.1|8675.1|8672.3|36
1643635920000|2022-01-31 13:32:00|8677.2|8674.4|8682.2|8679.4|8682.2|8679.4|8676.6|8673.8|182
1643635930000|2022-01-31 13:32:10|8681.6|8678.8|8680.6|8677.8|8682.2|8679.4|8679.4|8676.6|80
1643635940000|2022-01-31 13:32:20|8680.9|8678.1|8682.4|8679.6|8682.6|8679.8|8680.9|8678.1|13
1643635950000|2022-01-31 13:32:30|8682.1|8679.3|8680.9|8678.1|8682.4|8679.6|8680.6|8677.8|20
1643635960000|2022-01-31 13:32:40|8681.4|8678.6|8685.4|8682.6|8686.6|8683.8|8681.4|8678.6|133
1643635970000|2022-01-31 13:32:50|8685.1|8682.3|8685.9|8683.1|8686.6|8683.8|8684.4|8681.6|126
1643635980000|2022-01-31 13:33:00|8686.4|8683.6|8687.6|8684.8|8688.4|8685.6|8686.4|8683.6|78
1643635990000|2022-01-31 13:33:10|8688.2|8685.4|8691.4|8688.6|8691.6|8688.8|8688.2|8685.4|153
1643636000000|2022-01-31 13:33:20|8691.6|8688.8|8690.4|8687.6|8691.6|8688.8|8689.4|8686.6|86
1643636010000|2022-01-31 13:33:30|8690.6|8687.8|8690.4|8687.6|8690.6|8687.8|8688.4|8685.6|71
1643636020000|2022-01-31 13:33:40|8689.8|8687|8691.9|8689.1|8692.9|8690.1|8689.6|8686.8|69
1643636030000|2022-01-31 13:33:50|8691.6|8688.8|8694.6|8691.8|8696.2|8693.4|8691.4|8688.6|87
1643636040000|2022-01-31 13:34:00|8694.9|8692.1|8691.6|8688.8|8696.4|8693.6|8691.6|8688.8|81
1643636050000|2022-01-31 13:34:10|8691.9|8689.1|8692.6|8689.8|8693.4|8690.6|8691.6|8688.8|37
1643636060000|2022-01-31 13:34:20|8692.9|8690.1|8690.8|8688|8694.6|8691.8|8690.8|8688|155
1643636070000|2022-01-31 13:34:30|8690.3|8687.5|8692.3|8689.5|8692.6|8689.8|8690.3|8687.5|40
1643636080000|2022-01-31 13:34:40|8692.1|8689.3|8692.3|8689.5|8692.6|8689.8|8691.6|8688.8|9
1643636090000|2022-01-31 13:34:50|8692.1|8689.3|8691.6|8688.8|8692.1|8689.3|8690.6|8687.8|12
1643636100000|2022-01-31 13:35:00|8691.3|8688.5|8689.8|8687|8691.3|8688.5|8689.8|8687|56
1643636110000|2022-01-31 13:35:10|8690.6|8687.8|8687.1|8684.3|8690.8|8688|8686.1|8683.3|87
1643636120000|2022-01-31 13:35:20|8687.8|8685|8690.1|8687.3|8690.8|8688|8687.1|8684.3|156
1643636130000|2022-01-31 13:35:30|8690.8|8688|8690.6|8687.8|8693.6|8690.8|8690.6|8687.8|150
1643636140000|2022-01-31 13:35:40|8690.8|8688|8692.4|8689.6|8692.6|8689.8|8690.8|8688|24
1643636150000|2022-01-31 13:35:50|8693|8690.2|8693.4|8690.6|8693.4|8690.6|8692.4|8689.6|14
1643636160000|2022-01-31 13:36:00|8693.1|8690.3|8696.4|8693.6|8698.4|8695.6|8693.1|8690.3|193
1643636170000|2022-01-31 13:36:10|8696.1|8693.3|8696.6|8693.8|8696.6|8693.8|8695.6|8692.8|21
1643636180000|2022-01-31 13:36:20|8695.9|8693.1|8695.6|8692.8|8696.6|8693.8|8695.6|8692.8|15
1643636190000|2022-01-31 13:36:30|8696.2|8693.4|8695.6|8692.8|8697.4|8694.6|8695.6|8692.8|31
1643636200000|2022-01-31 13:36:40|8695.9|8693.1|8693.6|8690.8|8695.9|8693.1|8693.6|8690.8|33
1643636210000|2022-01-31 13:36:50|8694.2|8691.4|8693.6|8690.8|8695.6|8692.8|8693.6|8690.8|18
1643636220000|2022-01-31 13:37:00|8692.6|8689.8|8694.3|8691.5|8695.4|8692.6|8692.6|8689.8|34
1643636230000|2022-01-31 13:37:10|8693.6|8690.8|8693.6|8690.8|8693.9|8691.1|8693.6|8690.8|9
1643636240000|2022-01-31 13:37:20|8692.6|8689.8|8696.6|8693.8|8696.6|8693.8|8692.6|8689.8|28
1643636250000|2022-01-31 13:37:30|8696.8|8694|8694.6|8691.8|8697.6|8694.8|8694.6|8691.8|41
1643636260000|2022-01-31 13:37:40|8695.2|8692.4|8694.6|8691.8|8695.9|8693.1|8693.6|8690.8|93
1643636270000|2022-01-31 13:37:50|8694.9|8692.1|8694.6|8691.8|8695.6|8692.8|8694.6|8691.8|15
1643636280000|2022-01-31 13:38:00|8694.9|8692.1|8689|8686.2|8694.9|8692.1|8688|8685.2|436
1643636290000|2022-01-31 13:38:10|8689.5|8686.7|8688|8685.2|8690|8687.2|8686.3|8683.5|51
1643636300000|2022-01-31 13:38:20|8688.3|8685.5|8687|8684.2|8689.8|8687|8686.3|8683.5|55
1643636310000|2022-01-31 13:38:30|8686.8|8684|8688|8685.2|8689|8686.2|8686.8|8684|34
1643636320000|2022-01-31 13:38:40|8688.3|8685.5|8689|8686.2|8689|8686.2|8686.3|8683.5|258
1643636330000|2022-01-31 13:38:50|8689.6|8686.8|8689|8686.2|8690|8687.2|8689|8686.2|11
1643636340000|2022-01-31 13:39:00|8689.3|8686.5|8688|8685.2|8690|8687.2|8688|8685.2|45
1643636350000|2022-01-31 13:39:10|8688.3|8685.5|8688|8685.2|8689|8686.2|8688|8685.2|160
1643636360000|2022-01-31 13:39:20|8687.5|8684.7|8688|8685.2|8688|8685.2|8687|8684.2|11
1643636370000|2022-01-31 13:39:30|8689|8686.2|8688.7|8685.9|8690|8687.2|8687.7|8684.9|14
1643636380000|2022-01-31 13:39:40|8689|8686.2|8688.7|8685.9|8689.7|8686.9|8688.2|8685.4|16
1643636390000|2022-01-31 13:39:50|8688.5|8685.7|8689|8686.2|8690|8687.2|8688.2|8685.4|6
1643636400000|2022-01-31 13:40:00|8689.2|8686.4|8690|8687.2|8692|8689.2|8689.2|8686.4|29
1643636410000|2022-01-31 13:40:10|8689.7|8686.9|8690|8687.2|8690|8687.2|8689|8686.2|8
1643636420000|2022-01-31 13:40:20|8689.5|8686.7|8690.2|8687.4|8690.8|8688|8689.5|8686.7|5
1643636430000|2022-01-31 13:40:30|8692.2|8689.4|8693.5|8690.7|8693.8|8691|8692|8689.2|41
1643636440000|2022-01-31 13:40:40|8693.8|8691|8695|8692.2|8695|8692.2|8692.8|8690|23
1643636450000|2022-01-31 13:40:50|8694.8|8692|8693.8|8691|8694.8|8692|8693.5|8690.7|21
1643636460000|2022-01-31 13:41:00|8694|8691.2|8694|8691.2|8694|8691.2|8693|8690.2|14
1643636470000|2022-01-31 13:41:10|8694.3|8691.5|8693|8690.2|8694.8|8692|8693|8690.2|27
1643636480000|2022-01-31 13:41:20|8693.8|8691|8688.8|8686|8693.8|8691|8688|8685.2|20
1643636490000|2022-01-31 13:41:30|8689|8686.2|8689|8686.2|8690|8687.2|8688.2|8685.4|21
1643636500000|2022-01-31 13:41:40|8688|8685.2|8689|8686.2|8689.2|8686.4|8688|8685.2|19
1643636510000|2022-01-31 13:41:50|8690|8687.2|8689|8686.2|8690|8687.2|8688.2|8685.4|13
1643636520000|2022-01-31 13:42:00|8689.6|8686.8|8693.3|8690.5|8693.8|8691|8689|8686.2|178
1643636530000|2022-01-31 13:42:10|8693.6|8690.8|8693.8|8691|8694.8|8692|8693.3|8690.5|23
1643636540000|2022-01-31 13:42:20|8693|8690.2|8693|8690.2|8694|8691.2|8693|8690.2|19
1643636550000|2022-01-31 13:42:30|8692.8|8690|8693|8690.2|8693.8|8691|8692|8689.2|77
1643636560000|2022-01-31 13:42:40|8693.8|8691|8691.3|8688.5|8693.8|8691|8691|8688.2|30
1643636570000|2022-01-31 13:42:50|8691.8|8689|8692.5|8689.7|8692.8|8690|8691|8688.2|41
1643636580000|2022-01-31 13:43:00|8692.8|8690|8689.8|8687|8692.8|8690|8689.8|8687|16
1643636590000|2022-01-31 13:43:10|8689.6|8686.8|8687|8684.2|8689.8|8687|8687|8684.2|48
1643636600000|2022-01-31 13:43:20|8688|8685.2|8687|8684.2|8688|8685.2|8687|8684.2|13
1643636610000|2022-01-31 13:43:30|8687.3|8684.5|8689|8686.2|8689|8686.2|8687.3|8684.5|15
1643636620000|2022-01-31 13:43:40|8689.8|8687|8690|8687.2|8692|8689.2|8689.5|8686.7|27
1643636630000|2022-01-31 13:43:50|8689.5|8686.7|8692|8689.2|8692|8689.2|8689.2|8686.4|16
1643636640000|2022-01-31 13:44:00|8692.2|8689.4|8689.5|8686.7|8693|8690.2|8689|8686.2|18
1643636650000|2022-01-31 13:44:10|8690|8687.2|8688|8685.2|8690|8687.2|8687|8684.2|40
1643636660000|2022-01-31 13:44:20|8688.2|8685.4|8685.2|8682.4|8688.5|8685.7|8685.2|8682.4|48
1643636670000|2022-01-31 13:44:30|8685.4|8682.6|8686.2|8683.4|8687.2|8684.4|8685.2|8682.4|41
1643636680000|2022-01-31 13:44:40|8686.5|8683.7|8687|8684.2|8687.2|8684.4|8686.2|8683.4|10
1643636690000|2022-01-31 13:44:50|8687.2|8684.4|8685|8682.2|8687.2|8684.4|8683.2|8680.4|40
1643636700000|2022-01-31 13:45:00|8685.2|8682.4|8687|8684.2|8688|8685.2|8684.7|8681.9|62
1643636710000|2022-01-31 13:45:10|8687.3|8684.5|8685|8682.2|8688|8685.2|8685|8682.2|11
1643636720000|2022-01-31 13:45:20|8685.2|8682.4|8683.7|8680.9|8685.2|8682.4|8683.5|8680.7|18
1643636730000|2022-01-31 13:45:30|8684|8681.2|8687|8684.2|8688|8685.2|8684|8681.2|70
1643636740000|2022-01-31 13:45:40|8687.8|8685|8687|8684.2|8688|8685.2|8686.7|8683.9|17
1643636750000|2022-01-31 13:45:50|8687.6|8684.8|8688.2|8685.4|8689|8686.2|8687.6|8684.8|25
1643636760000|2022-01-31 13:46:00|8689|8686.2|8684|8681.2|8689.2|8686.4|8684|8681.2|43
1643636770000|2022-01-31 13:46:10|8684.2|8681.4|8684.2|8681.4|8685.2|8682.4|8684|8681.2|16
1643636780000|2022-01-31 13:46:20|8684|8681.2|8684|8681.2|8685|8682.2|8684|8681.2|7
1643636790000|2022-01-31 13:46:30|8683.8|8681|8685|8682.2|8685|8682.2|8683.8|8681|12
1643636800000|2022-01-31 13:46:40|8685.2|8682.4|8685.2|8682.4|8685.8|8683|8685|8682.2|5
1643636810000|2022-01-31 13:46:50|8685|8682.2|8682|8679.2|8685|8682.2|8681.4|8678.6|57
1643636820000|2022-01-31 13:47:00|8681.4|8678.6|8683|8680.2|8683|8680.2|8680.2|8677.4|105
1643636830000|2022-01-31 13:47:10|8683.2|8680.4|8684.5|8681.7|8684.5|8681.7|8683.2|8680.4|28
1643636840000|2022-01-31 13:47:20|8684.7|8681.9|8682|8679.2|8684.7|8681.9|8682|8679.2|36
1643636850000|2022-01-31 13:47:30|8682.2|8679.4|8681.7|8678.9|8682.2|8679.4|8681.2|8678.4|14
1643636860000|2022-01-31 13:47:40|8682|8679.2|8680|8677.2|8682|8679.2|8680|8677.2|12
1643636870000|2022-01-31 13:47:50|8680.2|8677.4|8680|8677.2|8681|8678.2|8679|8676.2|59
1643636880000|2022-01-31 13:48:00|8679.2|8676.4|8680|8677.2|8680.7|8677.9|8679.2|8676.4|11
1643636890000|2022-01-31 13:48:10|8680.6|8677.8|8681|8678.2|8681|8678.2|8679|8676.2|13
1643636900000|2022-01-31 13:48:20|8680|8677.2|8680|8677.2|8680.2|8677.4|8679|8676.2|9
1643636910000|2022-01-31 13:48:30|8679.7|8676.9|8680|8677.2|8681|8678.2|8679.7|8676.9|23
1643636920000|2022-01-31 13:48:40|8680.3|8677.5|8680.7|8677.9|8681|8678.2|8680.2|8677.4|17
1643636930000|2022-01-31 13:48:50|8681|8678.2|8680|8677.2|8681|8678.2|8680|8677.2|8
1643636940000|2022-01-31 13:49:00|8680.2|8677.4|8685|8682.2|8685|8682.2|8680|8677.2|36
1643636950000|2022-01-31 13:49:10|8684|8681.2|8682.3|8679.5|8684.8|8682|8682|8679.2|51
1643636960000|2022-01-31 13:49:20|8682.8|8680|8683.5|8680.7|8684|8681.2|8682|8679.2|45
1643636970000|2022-01-31 13:49:30|8683.8|8681|8685|8682.2|8686.8|8684|8683.8|8681|28
1643636980000|2022-01-31 13:49:40|8684.8|8682|8685|8682.2|8685|8682.2|8684.8|8682|4
1643636990000|2022-01-31 13:49:50|8685.8|8683|8687|8684.2|8687|8684.2|8685|8682.2|12
1643637000000|2022-01-31 13:50:00|8686.2|8683.4|8686|8683.2|8687|8684.2|8685|8682.2|15
1643637010000|2022-01-31 13:50:10|8685.7|8682.9|8684.5|8681.7|8686|8683.2|8684|8681.2|16
1643637020000|2022-01-31 13:50:20|8684.2|8681.4|8684|8681.2|8684.2|8681.4|8683|8680.2|6
1643637030000|2022-01-31 13:50:30|8684.2|8681.4|8685|8682.2|8685.2|8682.4|8684|8681.2|11
1643637040000|2022-01-31 13:50:40|8684|8681.2|8682|8679.2|8685|8682.2|8681.2|8678.4|23
1643637050000|2022-01-31 13:50:50|8681.4|8678.6|8681.2|8678.4|8682.2|8679.4|8681|8678.2|10
1643637060000|2022-01-31 13:51:00|8681.4|8678.6|8680.2|8677.4|8682|8679.2|8679.2|8676.4|17
1643637070000|2022-01-31 13:51:10|8679.6|8676.8|8676|8673.2|8680.2|8677.4|8674.2|8671.4|79
1643637080000|2022-01-31 13:51:20|8676.2|8673.4|8675|8672.2|8676.2|8673.4|8674.2|8671.4|50
1643637090000|2022-01-31 13:51:30|8674.7|8671.9|8678.2|8675.4|8678.2|8675.4|8674.4|8671.6|32
1643637100000|2022-01-31 13:51:40|8678.5|8675.7|8680.4|8677.6|8680.4|8677.6|8678.2|8675.4|19
1643637110000|2022-01-31 13:51:50|8680.5|8677.7|8682|8679.2|8683|8680.2|8680.5|8677.7|52
1643637120000|2022-01-31 13:52:00|8683|8680.2|8683|8680.2|8684|8681.2|8683|8680.2|33
1643637130000|2022-01-31 13:52:10|8683.6|8680.8|8682|8679.2|8684|8681.2|8682|8679.2|16
1643637140000|2022-01-31 13:52:20|8681.7|8678.9|8682|8679.2|8682|8679.2|8681.7|8678.9|3
1643637150000|2022-01-31 13:52:30|8680.8|8678|8681|8678.2|8682|8679.2|8680|8677.2|30
1643637160000|2022-01-31 13:52:40|8680.4|8677.6|8682.7|8679.9|8683|8680.2|8680.2|8677.4|8
1643637170000|2022-01-31 13:52:50|8682.4|8679.6|8680.2|8677.4|8682.4|8679.6|8680.2|8677.4|13
1643637180000|2022-01-31 13:53:00|8680|8677.2|8680|8677.2|8680.2|8677.4|8679.2|8676.4|5
1643637190000|2022-01-31 13:53:10|8680.2|8677.4|8685|8682.2|8685|8682.2|8680.2|8677.4|27
1643637200000|2022-01-31 13:53:20|8685.2|8682.4|8683.2|8680.4|8685.2|8682.4|8682.4|8679.6|11
1643637210000|2022-01-31 13:53:30|8683|8680.2|8684.2|8681.4|8684.8|8682|8682.7|8679.9|26
1643637220000|2022-01-31 13:53:40|8684|8681.2|8689|8686.2|8690|8687.2|8683.7|8680.9|396
1643637230000|2022-01-31 13:53:50|8689.3|8686.5|8694.4|8691.6|8694.4|8691.6|8689|8686.2|319
1643637240000|2022-01-31 13:54:00|8694.2|8691.4|8694.4|8691.6|8694.9|8692.1|8693.4|8690.6|37
1643637250000|2022-01-31 13:54:10|8694.2|8691.4|8693.9|8691.1|8694.4|8691.6|8693.4|8690.6|14
1643637260000|2022-01-31 13:54:20|8694.2|8691.4|8692.4|8689.6|8695.1|8692.3|8692.4|8689.6|30
1643637270000|2022-01-31 13:54:30|8692.7|8689.9|8691.4|8688.6|8692.9|8690.1|8691.4|8688.6|5
1643637280000|2022-01-31 13:54:40|8691.2|8688.4|8691.4|8688.6|8691.4|8688.6|8688.3|8685.5|56
1643637290000|2022-01-31 13:54:50|8691.2|8688.4|8691.2|8688.4|8692.2|8689.4|8690.4|8687.6|73
1643637300000|2022-01-31 13:55:00|8692.2|8689.4|8690.4|8687.6|8692.4|8689.6|8690.4|8687.6|29
1643637310000|2022-01-31 13:55:10|8691.4|8688.6|8690.4|8687.6|8691.4|8688.6|8690.4|8687.6|13
1643637320000|2022-01-31 13:55:20|8690.9|8688.1|8693.4|8690.6|8693.4|8690.6|8690.9|8688.1|28
1643637330000|2022-01-31 13:55:30|8693.1|8690.3|8689.6|8686.8|8693.4|8690.6|8688.6|8685.8|95
1643637340000|2022-01-31 13:55:40|8689|8686.2|8689.6|8686.8|8689.6|8686.8|8688.6|8685.8|4
1643637350000|2022-01-31 13:55:50|8690.6|8687.8|8689.6|8686.8|8690.6|8687.8|8689.2|8686.4|85
1643637360000|2022-01-31 13:56:00|8690.1|8687.3|8690.6|8687.8|8691.6|8688.8|8689.6|8686.8|24
1643637370000|2022-01-31 13:56:10|8690|8687.2|8689.6|8686.8|8690|8687.2|8688.8|8686|19
1643637380000|2022-01-31 13:56:20|8690.1|8687.3|8693.6|8690.8|8693.6|8690.8|8690.1|8687.3|78
1643637390000|2022-01-31 13:56:30|8692.8|8690|8692.6|8689.8|8693.6|8690.8|8692.6|8689.8|12
1643637400000|2022-01-31 13:56:40|8692.8|8690|8696.6|8693.8|8696.8|8694|8692.6|8689.8|50
1643637410000|2022-01-31 13:56:50|8697.3|8694.5|8696.4|8693.6|8697.6|8694.8|8696.4|8693.6|44
1643637420000|2022-01-31 13:57:00|8695.8|8693|8695.6|8692.8|8696.4|8693.6|8695.6|8692.8|12
1643637430000|2022-01-31 13:57:10|8695.4|8692.6|8694.6|8691.8|8696.8|8694|8694.4|8691.6|51
1643637440000|2022-01-31 13:57:20|8694.4|8691.6|8694.6|8691.8|8695.4|8692.6|8694.4|8691.6|25
1643637450000|2022-01-31 13:57:30|8694.9|8692.1|8695.9|8693.1|8696.6|8693.8|8694.6|8691.8|9
1643637460000|2022-01-31 13:57:40|8696.4|8693.6|8693.6|8690.8|8696.6|8693.8|8693.6|8690.8|23
1643637470000|2022-01-31 13:57:50|8692.8|8690|8692.4|8689.6|8693.4|8690.6|8691.6|8688.8|17
1643637480000|2022-01-31 13:58:00|8692.6|8689.8|8697.1|8694.3|8697.6|8694.8|8692.6|8689.8|30
1643637490000|2022-01-31 13:58:10|8697.3|8694.5|8695.8|8693|8699.3|8696.5|8695.8|8693|124
1643637500000|2022-01-31 13:58:20|8695.6|8692.8|8695.6|8692.8|8696.8|8694|8695.6|8692.8|16
1643637510000|2022-01-31 13:58:30|8696.1|8693.3|8693|8690.2|8696.1|8693.3|8691.8|8689|88
1643637520000|2022-01-31 13:58:40|8692.8|8690|8692|8689.2|8693|8690.2|8692|8689.2|7
1643637530000|2022-01-31 13:58:50|8692.8|8690|8692.3|8689.5|8693|8690.2|8692|8689.2|17
1643637540000|2022-01-31 13:59:00|8692.8|8690|8692|8689.2|8694.8|8692|8692|8689.2|55
1643637550000|2022-01-31 13:59:10|8691|8688.2|8692|8689.2|8693|8690.2|8691|8688.2|13
1643637560000|2022-01-31 13:59:20|8691.2|8688.4|8691|8688.2|8692|8689.2|8690|8687.2|20
1643637570000|2022-01-31 13:59:30|8690.7|8687.9|8691|8688.2|8691|8688.2|8690|8687.2|18
1643637580000|2022-01-31 13:59:40|8690.2|8687.4|8691|8688.2|8691|8688.2|8689.2|8686.4|23
1643637590000|2022-01-31 13:59:50|8690.7|8687.9|8690|8687.2|8692.8|8690|8689.6|8686.8|40
1643637600000|2022-01-31 14:00:00|8689.4|8686.6|8686|8683.2|8692|8689.2|8685.2|8682.4|244
1643637610000|2022-01-31 14:00:10|8685.2|8682.4|8676.4|8673.6|8686|8683.2|8674.4|8671.6|421
1643637620000|2022-01-31 14:00:20|8675.9|8673.1|8673.4|8670.6|8676.4|8673.6|8671.4|8668.6|137
1643637630000|2022-01-31 14:00:30|8672.9|8670.1|8672.4|8669.6|8676|8673.2|8672.4|8669.6|115
1643637640000|2022-01-31 14:00:40|8671.6|8668.8|8670.4|8667.6|8671.6|8668.8|8667.6|8664.8|151
1643637650000|2022-01-31 14:00:50|8669.9|8667.1|8667.7|8664.9|8670.4|8667.6|8666.4|8663.6|126
1643637660000|2022-01-31 14:01:00|8668|8665.2|8668.4|8665.6|8669.7|8666.9|8666.6|8663.8|164
1643637670000|2022-01-31 14:01:10|8668.7|8665.9|8666.4|8663.6|8669.7|8666.9|8666.4|8663.6|101
1643637680000|2022-01-31 14:01:20|8665.4|8662.6|8667.2|8664.4|8667.4|8664.6|8663.4|8660.6|107
1643637690000|2022-01-31 14:01:30|8667.4|8664.6|8667.4|8664.6|8668.4|8665.6|8666.4|8663.6|49
1643637700000|2022-01-31 14:01:40|8668.4|8665.6|8668.4|8665.6|8671.4|8668.6|8668.4|8665.6|115
1643637710000|2022-01-31 14:01:50|8668.2|8665.4|8668.4|8665.6|8669|8666.2|8667.4|8664.6|69
1643637720000|2022-01-31 14:02:00|8668.7|8665.9|8671.4|8668.6|8672.6|8669.8|8667.4|8664.6|93
1643637730000|2022-01-31 14:02:10|8671.7|8668.9|8673.4|8670.6|8675.2|8672.4|8671.4|8668.6|65
1643637740000|2022-01-31 14:02:20|8672.8|8670|8675.4|8672.6|8677.4|8674.6|8672.8|8670|110
1643637750000|2022-01-31 14:02:30|8674.4|8671.6|8676.4|8673.6|8676.4|8673.6|8672.6|8669.8|85
1643637760000|2022-01-31 14:02:40|8676.2|8673.4|8675.6|8672.8|8676.7|8673.9|8675.4|8672.6|34
1643637770000|2022-01-31 14:02:50|8675.4|8672.6|8678.7|8675.9|8678.7|8675.9|8673.4|8670.6|91
1643637780000|2022-01-31 14:03:00|8679|8676.2|8682.7|8679.9|8683.4|8680.6|8679|8676.2|95
1643637790000|2022-01-31 14:03:10|8683|8680.2|8683.2|8680.4|8683.4|8680.6|8681.4|8678.6|49
1643637800000|2022-01-31 14:03:20|8682.6|8679.8|8683.4|8680.6|8683.4|8680.6|8681.2|8678.4|42
1643637810000|2022-01-31 14:03:30|8684.2|8681.4|8680.4|8677.6|8687.2|8684.4|8680.4|8677.6|131
1643637820000|2022-01-31 14:03:40|8680.7|8677.9|8681.4|8678.6|8683.2|8680.4|8678.7|8675.9|75
1643637830000|2022-01-31 14:03:50|8680.9|8678.1|8684.2|8681.4|8684.2|8681.4|8680.7|8677.9|40
1643637840000|2022-01-31 14:04:00|8685.2|8682.4|8687.2|8684.4|8688.2|8685.4|8685.2|8682.4|116
1643637850000|2022-01-31 14:04:10|8687.4|8684.6|8687.2|8684.4|8688.2|8685.4|8687.2|8684.4|20
1643637860000|2022-01-31 14:04:20|8686.4|8683.6|8688.2|8685.4|8688.2|8685.4|8686.4|8683.6|32
1643637870000|2022-01-31 14:04:30|8689.2|8686.4|8685.8|8683|8690.2|8687.4|8685.4|8682.6|52
1643637880000|2022-01-31 14:04:40|8686|8683.2|8686.2|8683.4|8686.2|8683.4|8684.4|8681.6|25
1643637890000|2022-01-31 14:04:50|8688.2|8685.4|8687.2|8684.4|8688.7|8685.9|8687.2|8684.4|27
1643637900000|2022-01-31 14:05:00|8687.7|8684.9|8684.7|8681.9|8688.2|8685.4|8684.4|8681.6|57
1643637910000|2022-01-31 14:05:10|8685.2|8682.4|8684.2|8681.4|8686.2|8683.4|8683.4|8680.6|32
1643637920000|2022-01-31 14:05:20|8684.7|8681.9|8685.2|8682.4|8687.2|8684.4|8684.4|8681.6|76
1643637930000|2022-01-31 14:05:30|8684.4|8681.6|8681.2|8678.4|8686.2|8683.4|8679.4|8676.6|89
1643637940000|2022-01-31 14:05:40|8681.4|8678.6|8680.2|8677.4|8681.4|8678.6|8680.2|8677.4|41
1643637950000|2022-01-31 14:05:50|8681.2|8678.4|8680.2|8677.4|8682.2|8679.4|8680.2|8677.4|26
1643637960000|2022-01-31 14:06:00|8680.5|8677.7|8682.2|8679.4|8683.2|8680.4|8680.5|8677.7|131
1643637970000|2022-01-31 14:06:10|8681.2|8678.4|8681.6|8678.8|8684.2|8681.4|8681.2|8678.4|65
1643637980000|2022-01-31 14:06:20|8681.4|8678.6|8685.5|8682.7|8685.7|8682.9|8681.2|8678.4|37
1643637990000|2022-01-31 14:06:30|8685.7|8682.9|8687.2|8684.4|8687.2|8684.4|8685.2|8682.4|91
1643638000000|2022-01-31 14:06:40|8686.6|8683.8|8689.2|8686.4|8689.2|8686.4|8686.6|8683.8|81
1643638010000|2022-01-31 14:06:50|8689|8686.2|8687|8684.2|8689|8686.2|8686|8683.2|102
1643638020000|2022-01-31 14:07:00|8686.7|8683.9|8682.9|8680.1|8687.1|8684.3|8681.9|8679.1|225
1643638030000|2022-01-31 14:07:10|8682.2|8679.4|8686.2|8683.4|8686.7|8683.9|8681.9|8679.1|34
1643638040000|2022-01-31 14:07:20|8686.5|8683.7|8685.9|8683.1|8686.7|8683.9|8685.2|8682.4|9
1643638050000|2022-01-31 14:07:30|8686.2|8683.4|8686.7|8683.9|8686.9|8684.1|8685.9|8683.1|18
1643638060000|2022-01-31 14:07:40|8686.5|8683.7|8687.2|8684.4|8687.9|8685.1|8685.9|8683.1|32
1643638070000|2022-01-31 14:07:50|8686.9|8684.1|8685.9|8683.1|8687.7|8684.9|8685.9|8683.1|67
1643638080000|2022-01-31 14:08:00|8685.2|8682.4|8685.9|8683.1|8685.9|8683.1|8683.9|8681.1|26
1643638090000|2022-01-31 14:08:10|8685.7|8682.9|8687.7|8684.9|8687.7|8684.9|8684.9|8682.1|22
1643638100000|2022-01-31 14:08:20|8686.9|8684.1|8685.9|8683.1|8687.7|8684.9|8685.9|8683.1|41
1643638110000|2022-01-31 14:08:30|8686.2|8683.4|8686.9|8684.1|8687.7|8684.9|8685.9|8683.1|33
1643638120000|2022-01-31 14:08:40|8686.7|8683.9|8692.9|8690.1|8692.9|8690.1|8686.7|8683.9|107
1643638130000|2022-01-31 14:08:50|8691.9|8689.1|8694.7|8691.9|8694.7|8691.9|8691.4|8688.6|63
1643638140000|2022-01-31 14:09:00|8695.2|8692.4|8699.7|8696.9|8699.9|8697.1|8694.2|8691.4|153
1643638150000|2022-01-31 14:09:10|8699.9|8697.1|8700.7|8697.9|8700.7|8697.9|8699.7|8696.9|115
1643638160000|2022-01-31 14:09:20|8699.7|8696.9|8697.7|8694.9|8700.1|8697.3|8697.7|8694.9|257
1643638170000|2022-01-31 14:09:30|8696.7|8693.9|8695.9|8693.1|8696.7|8693.9|8694.7|8691.9|71
1643638180000|2022-01-31 14:09:40|8695.7|8692.9|8695.9|8693.1|8697|8694.2|8694.9|8692.1|69
1643638190000|2022-01-31 14:09:50|8695.7|8692.9|8697.5|8694.7|8697.5|8694.7|8694.9|8692.1|66
1643638200000|2022-01-31 14:10:00|8696.9|8694.1|8695.5|8692.7|8698.3|8695.5|8695.5|8692.7|75
1643638210000|2022-01-31 14:10:10|8695.2|8692.4|8697.5|8694.7|8697.8|8695|8695.2|8692.4|57
1643638220000|2022-01-31 14:10:20|8697.2|8694.4|8695.5|8692.7|8697.2|8694.4|8695.5|8692.7|23
1643638230000|2022-01-31 14:10:30|8695.2|8692.4|8696.5|8693.7|8696.5|8693.7|8694.5|8691.7|38
1643638240000|2022-01-31 14:10:40|8696.3|8693.5|8693.8|8691|8696.5|8693.7|8693.5|8690.7|44
1643638250000|2022-01-31 14:10:50|8693.5|8690.7|8691.7|8688.9|8694.5|8691.7|8688.1|8685.3|191
1643638260000|2022-01-31 14:11:00|8691.1|8688.3|8692.2|8689.4|8692.7|8689.9|8690.9|8688.1|69
1643638270000|2022-01-31 14:11:10|8691.9|8689.1|8690.9|8688.1|8694.7|8691.9|8690.9|8688.1|61
1643638280000|2022-01-31 14:11:20|8691.2|8688.4|8690.9|8688.1|8691.7|8688.9|8690.9|8688.1|5
1643638290000|2022-01-31 14:11:30|8690.7|8687.9|8688.7|8685.9|8690.7|8687.9|8688.7|8685.9|53
1643638300000|2022-01-31 14:11:40|8688.1|8685.3|8686.7|8683.9|8688.7|8685.9|8685.9|8683.1|89
1643638310000|2022-01-31 14:11:50|8686.9|8684.1|8688.7|8685.9|8688.9|8686.1|8686.1|8683.3|60
1643638320000|2022-01-31 14:12:00|8687.9|8685.1|8687.7|8684.9|8687.9|8685.1|8686.9|8684.1|30
1643638330000|2022-01-31 14:12:10|8686.4|8683.6|8685.9|8683.1|8687.7|8684.9|8685.9|8683.1|54
1643638340000|2022-01-31 14:12:20|8685.6|8682.8|8686.9|8684.1|8687.7|8684.9|8684.9|8682.1|62
1643638350000|2022-01-31 14:12:30|8686.7|8683.9|8687.9|8685.1|8687.9|8685.1|8685.9|8683.1|27
1643638360000|2022-01-31 14:12:40|8688.1|8685.3|8689.9|8687.1|8690.7|8687.9|8688.1|8685.3|41
1643638370000|2022-01-31 14:12:50|8690.2|8687.4|8689.9|8687.1|8690.7|8687.9|8689.4|8686.6|33
1643638380000|2022-01-31 14:13:00|8689.7|8686.9|8689.9|8687.1|8690.7|8687.9|8689.7|8686.9|55
1643638390000|2022-01-31 14:13:10|8690.5|8687.7|8687.2|8684.4|8690.7|8687.9|8686.9|8684.1|52
1643638400000|2022-01-31 14:13:20|8687.7|8684.9|8694.3|8691.5|8695.5|8692.7|8687.7|8684.9|332
1643638410000|2022-01-31 14:13:30|8694.5|8691.7|8694.5|8691.7|8695.5|8692.7|8694.5|8691.7|38
1643638420000|2022-01-31 14:13:40|8694.2|8691.4|8693.5|8690.7|8694.2|8691.4|8692.7|8689.9|29
1643638430000|2022-01-31 14:13:50|8693.3|8690.5|8694.5|8691.7|8694.5|8691.7|8692.5|8689.7|28
1643638440000|2022-01-31 14:14:00|8694.8|8692|8694.5|8691.7|8696.1|8693.3|8694.5|8691.7|22
1643638450000|2022-01-31 14:14:10|8694.3|8691.5|8693.7|8690.9|8694.5|8691.7|8693|8690.2|31
1643638460000|2022-01-31 14:14:20|8693.5|8690.7|8694.5|8691.7|8694.5|8691.7|8692.5|8689.7|46
1643638470000|2022-01-31 14:14:30|8693.9|8691.1|8694.5|8691.7|8695|8692.2|8693.5|8690.7|7
1643638480000|2022-01-31 14:14:40|8693.9|8691.1|8691|8688.2|8693.9|8691.1|8690.5|8687.7|38
1643638490000|2022-01-31 14:14:50|8690.5|8687.7|8689.5|8686.7|8690.5|8687.7|8689.5|8686.7|22
1643638500000|2022-01-31 14:15:00|8690.5|8687.7|8692.3|8689.5|8692.8|8690|8690.5|8687.7|31
1643638510000|2022-01-31 14:15:10|8691.3|8688.5|8686.9|8684.1|8691.7|8688.9|8686.6|8683.8|269
1643638520000|2022-01-31 14:15:20|8686.3|8683.5|8685.9|8683.1|8686.9|8684.1|8685.7|8682.9|30
1643638530000|2022-01-31 14:15:30|8686.5|8683.7|8689.5|8686.7|8690.5|8687.7|8686.5|8683.7|438
1643638540000|2022-01-31 14:15:40|8690.3|8687.5|8690.5|8687.7|8690.5|8687.7|8690.3|8687.5|17
1643638550000|2022-01-31 14:15:50|8691.1|8688.3|8694.5|8691.7|8695.3|8692.5|8691.1|8688.3|97
1643638560000|2022-01-31 14:16:00|8695.3|8692.5|8697.5|8694.7|8698.3|8695.5|8694.5|8691.7|133
1643638570000|2022-01-31 14:16:10|8697.3|8694.5|8699.3|8696.5|8699.3|8696.5|8697.3|8694.5|146
1643638580000|2022-01-31 14:16:20|8698.7|8695.9|8698|8695.2|8699.3|8696.5|8697.5|8694.7|47
1643638590000|2022-01-31 14:16:30|8697.8|8695|8699.5|8696.7|8699.5|8696.7|8697.7|8694.9|38
1643638600000|2022-01-31 14:16:40|8699.3|8696.5|8696.5|8693.7|8700.1|8697.3|8696.2|8693.4|84
1643638610000|2022-01-31 14:16:50|8696.8|8694|8697.3|8694.5|8697.3|8694.5|8696.5|8693.7|14
1643638620000|2022-01-31 14:17:00|8697.5|8694.7|8691.5|8688.7|8698.3|8695.5|8691.5|8688.7|78
1643638630000|2022-01-31 14:17:10|8692.1|8689.3|8692.5|8689.7|8693.5|8690.7|8691.5|8688.7|73
1643638640000|2022-01-31 14:17:20|8693.5|8690.7|8690.5|8687.7|8693.5|8690.7|8690.5|8687.7|53
1643638650000|2022-01-31 14:17:30|8691.5|8688.7|8690.5|8687.7|8691.5|8688.7|8690.5|8687.7|44
1643638660000|2022-01-31 14:17:40|8690.7|8687.9|8690.5|8687.7|8693.7|8690.9|8690.5|8687.7|95
1643638670000|2022-01-31 14:17:50|8689.9|8687.1|8688.5|8685.7|8689.9|8687.1|8687.5|8684.7|104
1643638680000|2022-01-31 14:18:00|8688.7|8685.9|8686.7|8683.9|8690.2|8687.4|8686.7|8683.9|107
1643638690000|2022-01-31 14:18:10|8685.7|8682.9|8685.7|8682.9|8685.7|8682.9|8683.7|8680.9|79
1643638700000|2022-01-31 14:18:20|8685.3|8682.5|8686.7|8683.9|8686.7|8683.9|8684.7|8681.9|71
1643638710000|2022-01-31 14:18:30|8686.5|8683.7|8687.2|8684.4|8687.7|8684.9|8686.5|8683.7|50
1643638720000|2022-01-31 14:18:40|8686.7|8683.9|8689.5|8686.7|8689.5|8686.7|8686.7|8683.9|18
1643638730000|2022-01-31 14:18:50|8689.2|8686.4|8690.5|8687.7|8691.5|8688.7|8689.2|8686.4|80
1643638740000|2022-01-31 14:19:00|8690|8687.2|8689.5|8686.7|8692.5|8689.7|8689.2|8686.4|61
1643638750000|2022-01-31 14:19:10|8689.3|8686.5|8690.5|8687.7|8690.5|8687.7|8687.5|8684.7|65
1643638760000|2022-01-31 14:19:20|8690.2|8687.4|8690.5|8687.7|8690.5|8687.7|8689.7|8686.9|4
1643638770000|2022-01-31 14:19:30|8690.2|8687.4|8692.5|8689.7|8692.5|8689.7|8690.2|8687.4|19
1643638780000|2022-01-31 14:19:40|8692.7|8689.9|8692.5|8689.7|8692.7|8689.9|8692.5|8689.7|20
1643638790000|2022-01-31 14:19:50|8692.3|8689.5|8692.5|8689.7|8694.3|8691.5|8692.3|8689.5|36
1643638800000|2022-01-31 14:20:00|8692.3|8689.5|8693.3|8690.5|8694.3|8691.5|8691.5|8688.7|27
1643638810000|2022-01-31 14:20:10|8693.5|8690.7|8692.5|8689.7|8693.5|8690.7|8692.5|8689.7|23
1643638820000|2022-01-31 14:20:20|8692.3|8689.5|8692.5|8689.7|8692.5|8689.7|8691.5|8688.7|9
1643638830000|2022-01-31 14:20:30|8692.3|8689.5|8696.1|8693.3|8697.1|8694.3|8691.5|8688.7|78
1643638840000|2022-01-31 14:20:40|8696.6|8693.8|8697.5|8694.7|8699.1|8696.3|8696.6|8693.8|62
1643638850000|2022-01-31 14:20:50|8697.3|8694.5|8695.1|8692.3|8697.3|8694.5|8694.1|8691.3|39
1643638860000|2022-01-31 14:21:00|8695.3|8692.5|8694.3|8691.5|8695.4|8692.6|8690.5|8687.7|211
1643638870000|2022-01-31 14:21:10|8693.7|8690.9|8692.5|8689.7|8695.1|8692.3|8692.5|8689.7|80
1643638880000|2022-01-31 14:21:20|8691.5|8688.7|8691.5|8688.7|8692.5|8689.7|8691.5|8688.7|16
1643638890000|2022-01-31 14:21:30|8691.8|8689|8691.8|8689|8692.5|8689.7|8691.5|8688.7|16
1643638900000|2022-01-31 14:21:40|8692.1|8689.3|8691.8|8689|8692.3|8689.5|8690.5|8687.7|23
1643638910000|2022-01-31 14:21:50|8692.1|8689.3|8691.8|8689|8693|8690.2|8691.8|8689|14
1643638920000|2022-01-31 14:22:00|8692.1|8689.3|8698.1|8695.3|8698.9|8696.1|8692.1|8689.3|152
1643638930000|2022-01-31 14:22:10|8698.6|8695.8|8698.1|8695.3|8699.1|8696.3|8696.9|8694.1|102
1643638940000|2022-01-31 14:22:20|8697.3|8694.5|8697.3|8694.5|8699.1|8696.3|8697.1|8694.3|23
1643638950000|2022-01-31 14:22:30|8697.1|8694.3|8697.1|8694.3|8697.8|8695|8696.5|8693.7|20
1643638960000|2022-01-31 14:22:40|8696.5|8693.7|8697.1|8694.3|8697.1|8694.3|8696.3|8693.5|12
1643638970000|2022-01-31 14:22:50|8696.1|8693.3|8696.6|8693.8|8697.1|8694.3|8696.1|8693.3|20
1643638980000|2022-01-31 14:23:00|8696.1|8693.3|8698.1|8695.3|8698.1|8695.3|8695.1|8692.3|45
1643638990000|2022-01-31 14:23:10|8697.8|8695|8697.1|8694.3|8698.8|8696|8697.1|8694.3|66
1643639000000|2022-01-31 14:23:20|8696.8|8694|8697.1|8694.3|8697.1|8694.3|8696.1|8693.3|13
1643639010000|2022-01-31 14:23:30|8696.8|8694|8698.8|8696|8699.1|8696.3|8696.6|8693.8|15
1643639020000|2022-01-31 14:23:40|8699.1|8696.3|8699.1|8696.3|8699.8|8697|8698.8|8696|31
1643639030000|2022-01-31 14:23:50|8698.8|8696|8697.1|8694.3|8699.1|8696.3|8696.3|8693.5|60
1643639040000|2022-01-31 14:24:00|8697.3|8694.5|8697.6|8694.8|8699.6|8696.8|8694.8|8692|135
1643639050000|2022-01-31 14:24:10|8697.8|8695|8698.6|8695.8|8698.6|8695.8|8697.6|8694.8|19
1643639060000|2022-01-31 14:24:20|8698.1|8695.3|8698.1|8695.3|8698.6|8695.8|8697.4|8694.6|27
1643639070000|2022-01-31 14:24:30|8698.4|8695.6|8698.8|8696|8698.8|8696|8697.8|8695|19
1643639080000|2022-01-31 14:24:40|8698.6|8695.8|8699.6|8696.8|8700.1|8697.3|8698.6|8695.8|47
1643639090000|2022-01-31 14:24:50|8699.1|8696.3|8697.6|8694.8|8699.6|8696.8|8697.6|8694.8|26
1643639100000|2022-01-31 14:25:00|8697.8|8695|8693.1|8690.3|8699.6|8696.8|8691.8|8689|171
1643639110000|2022-01-31 14:25:10|8692.6|8689.8|8693.8|8691|8694.1|8691.3|8692.1|8689.3|43
1643639120000|2022-01-31 14:25:20|8694.1|8691.3|8695.8|8693|8695.8|8693|8693.1|8690.3|81
1643639130000|2022-01-31 14:25:30|8696.1|8693.3|8696.8|8694|8697.8|8695|8695.3|8692.5|26
1643639140000|2022-01-31 14:25:40|8696.5|8693.7|8697.3|8694.5|8697.8|8695|8695.8|8693|33
1643639150000|2022-01-31 14:25:50|8697|8694.2|8697.3|8694.5|8697.8|8695|8697|8694.2|6
1643639160000|2022-01-31 14:26:00|8697|8694.2|8693.3|8690.5|8697|8694.2|8692.8|8690|51
1643639170000|2022-01-31 14:26:10|8693|8690.2|8694.8|8692|8695.8|8693|8693|8690.2|41
1643639180000|2022-01-31 14:26:20|8695|8692.2|8693|8690.2|8695.3|8692.5|8692.8|8690|8
1643639190000|2022-01-31 14:26:30|8693.6|8690.8|8694|8691.2|8694.3|8691.5|8693.6|8690.8|20
1643639200000|2022-01-31 14:26:40|8694.3|8691.5|8694.3|8691.5|8695|8692.2|8694|8691.2|13
1643639210000|2022-01-31 14:26:50|8694|8691.2|8696|8693.2|8696.3|8693.5|8694|8691.2|14
1643639220000|2022-01-31 14:27:00|8695.8|8693|8695.8|8693|8696.8|8694|8693.8|8691|30
1643639230000|2022-01-31 14:27:10|8696|8693.2|8693.8|8691|8696.8|8694|8693.8|8691|23
1643639240000|2022-01-31 14:27:20|8693.5|8690.7|8693.3|8690.5|8694|8691.2|8693|8690.2|21
1643639250000|2022-01-31 14:27:30|8693|8690.2|8694|8691.2|8694.8|8692|8693|8690.2|27
1643639260000|2022-01-31 14:27:40|8694.8|8692|8696.3|8693.5|8697.8|8695|8694.5|8691.7|31
1643639270000|2022-01-31 14:27:50|8696|8693.2|8696.3|8693.5|8698|8695.2|8695|8692.2|93
1643639280000|2022-01-31 14:28:00|8696.8|8694|8695.8|8693|8696.8|8694|8693|8690.2|66
1643639290000|2022-01-31 14:28:10|8695|8692.2|8696|8693.2|8697.3|8694.5|8695|8692.2|28
1643639300000|2022-01-31 14:28:20|8696.3|8693.5|8694|8691.2|8696.3|8693.5|8692.5|8689.7|320
1643639310000|2022-01-31 14:28:30|8693.5|8690.7|8696.5|8693.7|8697|8694.2|8693|8690.2|88
1643639320000|2022-01-31 14:28:40|8696|8693.2|8696|8693.2|8697|8694.2|8695.5|8692.7|89
1643639330000|2022-01-31 14:28:50|8696.3|8693.5|8694.2|8691.4|8696.5|8693.7|8694.2|8691.4|55
1643639340000|2022-01-31 14:29:00|8694|8691.2|8697.5|8694.7|8700|8697.2|8693.2|8690.4|268
1643639350000|2022-01-31 14:29:10|8698.2|8695.4|8698.7|8695.9|8699.5|8696.7|8697.5|8694.7|53
1643639360000|2022-01-31 14:29:20|8699|8696.2|8699.7|8696.9|8702.5|8699.7|8698.5|8695.7|101
1643639370000|2022-01-31 14:29:30|8700|8697.2|8703.5|8700.7|8705.5|8702.7|8699.5|8696.7|132
1643639380000|2022-01-31 14:29:40|8703.2|8700.4|8703.5|8700.7|8705.2|8702.4|8701.2|8698.4|115
1643639390000|2022-01-31 14:29:50|8703|8700.2|8700.2|8697.4|8706|8703.2|8699.2|8696.4|155
1643639400000|2022-01-31 14:30:00|8700|8697.2|8697.7|8694.9|8700|8697.2|8695.7|8692.9|127
1643639410000|2022-01-31 14:30:10|8698|8695.2|8697|8694.2|8698|8695.2|8694.2|8691.4|63
1643639420000|2022-01-31 14:30:20|8697.3|8694.5|8701|8698.2|8703|8700.2|8697.3|8694.5|32
1643639430000|2022-01-31 14:30:30|8700.7|8697.9|8703.8|8701|8703.8|8701|8700.7|8697.9|57
1643639440000|2022-01-31 14:30:40|8704|8701.2|8703|8700.2|8707|8704.2|8703|8700.2|136
1643639450000|2022-01-31 14:30:50|8703.6|8700.8|8704|8701.2|8704.8|8702|8703|8700.2|31
1643639460000|2022-01-31 14:31:00|8703.7|8700.9|8702.2|8699.4|8704|8701.2|8700|8697.2|102
1643639470000|2022-01-31 14:31:10|8702|8699.2|8700|8697.2|8702|8699.2|8698|8695.2|75
1643639480000|2022-01-31 14:31:20|8700.3|8697.5|8700|8697.2|8700.3|8697.5|8698.2|8695.4|43
1643639490000|2022-01-31 14:31:30|8699.2|8696.4|8696|8693.2|8700|8697.2|8696|8693.2|55
1643639500000|2022-01-31 14:31:40|8695.4|8692.6|8695|8692.2|8695.4|8692.6|8693|8690.2|56
1643639510000|2022-01-31 14:31:50|8694.4|8691.6|8688.2|8685.4|8695|8692.2|8688.2|8685.4|127
1643639520000|2022-01-31 14:32:00|8688.8|8686|8673.2|8670.4|8689|8686.2|8669.2|8666.4|444
1643639530000|2022-01-31 14:32:10|8673.4|8670.6|8662.3|8659.5|8676.7|8673.9|8658.7|8655.9|1939
1643639540000|2022-01-31 14:32:20|8662.9|8660.1|8665.1|8662.3|8665.3|8662.5|8660.8|8658|510
1643639550000|2022-01-31 14:32:30|8665.3|8662.5|8668|8665.2|8669.3|8666.5|8665.3|8662.5|130
1643639560000|2022-01-31 14:32:40|8668.3|8665.5|8669.3|8666.5|8670.3|8667.5|8668|8665.2|84
1643639570000|2022-01-31 14:32:50|8669.5|8666.7|8668.3|8665.5|8670.1|8667.3|8666.6|8663.8|72
1643639580000|2022-01-31 14:33:00|8668.1|8665.3|8666.1|8663.3|8668.3|8665.5|8663.5|8660.7|115
1643639590000|2022-01-31 14:33:10|8665.5|8662.7|8662.3|8659.5|8666.3|8663.5|8660.3|8657.5|189
1643639600000|2022-01-31 14:33:20|8661.7|8658.9|8664.3|8661.5|8666.3|8663.5|8661.3|8658.5|98
1643639610000|2022-01-31 14:33:30|8665.1|8662.3|8661.3|8658.5|8665.3|8662.5|8660.3|8657.5|60
1643639620000|2022-01-31 14:33:40|8660.7|8657.9|8661|8658.2|8662.5|8659.7|8659.7|8656.9|197
1643639630000|2022-01-31 14:33:50|8660.7|8657.9|8662|8659.2|8662.3|8659.5|8660.5|8657.7|107
1643639640000|2022-01-31 14:34:00|8662.3|8659.5|8669|8666.2|8672.3|8669.5|8660.5|8657.7|252
1643639650000|2022-01-31 14:34:10|8668.7|8665.9|8667.3|8664.5|8669|8666.2|8666.3|8663.5|66
1643639660000|2022-01-31 14:34:20|8666.3|8663.5|8666.3|8663.5|8669.3|8666.5|8666.1|8663.3|41
1643639670000|2022-01-31 14:34:30|8667.3|8664.5|8674.3|8671.5|8674.3|8671.5|8667.3|8664.5|187
1643639680000|2022-01-31 14:34:40|8674.1|8671.3|8673.3|8670.5|8675.3|8672.5|8672.3|8669.5|100
1643639690000|2022-01-31 14:34:50|8674.1|8671.3|8674.3|8671.5|8675.3|8672.5|8672.7|8669.9|74
1643639700000|2022-01-31 14:35:00|8673.7|8670.9|8670.3|8667.5|8674.3|8671.5|8668.5|8665.7|132
1643639710000|2022-01-31 14:35:10|8669.5|8666.7|8666.3|8663.5|8670.8|8668|8666.3|8663.5|75
1643639720000|2022-01-31 14:35:20|8667.3|8664.5|8670.3|8667.5|8673.1|8670.3|8666.3|8663.5|101
1643639730000|2022-01-31 14:35:30|8669.7|8666.9|8670.6|8667.8|8672.1|8669.3|8668.3|8665.5|293
1643639740000|2022-01-31 14:35:40|8670.1|8667.3|8670.9|8668.1|8672.1|8669.3|8670.1|8667.3|152
1643639750000|2022-01-31 14:35:50|8670.6|8667.8|8670.6|8667.8|8671.9|8669.1|8669.9|8667.1|36
1643639760000|2022-01-31 14:36:00|8670.9|8668.1|8668.1|8665.3|8670.9|8668.1|8665.6|8662.8|164
1643639770000|2022-01-31 14:36:10|8667.3|8664.5|8665.6|8662.8|8668.6|8665.8|8663.9|8661.1|120
1643639780000|2022-01-31 14:36:20|8665.1|8662.3|8669.9|8667.1|8670.6|8667.8|8663.1|8660.3|164
1643639790000|2022-01-31 14:36:30|8669.3|8666.5|8668.9|8666.1|8670.9|8668.1|8667.9|8665.1|28
1643639800000|2022-01-31 14:36:40|8668.3|8665.5|8668.9|8666.1|8669.9|8667.1|8668.1|8665.3|37
1643639810000|2022-01-31 14:36:50|8669.1|8666.3|8668.9|8666.1|8671.5|8668.7|8667.9|8665.1|63
1643639820000|2022-01-31 14:37:00|8668.1|8665.3|8668.9|8666.1|8670.4|8667.6|8667.9|8665.1|105
1643639830000|2022-01-31 14:37:10|8669.1|8666.3|8671.6|8668.8|8672.6|8669.8|8668.1|8665.3|149
1643639840000|2022-01-31 14:37:20|8671.9|8669.1|8668.4|8665.6|8672.4|8669.6|8667.4|8664.6|41
1643639850000|2022-01-31 14:37:30|8668.1|8665.3|8663.4|8660.6|8668.1|8665.3|8661.6|8658.8|140
1643639860000|2022-01-31 14:37:40|8663.6|8660.8|8662.1|8659.3|8664.4|8661.6|8660.2|8657.4|85
1643639870000|2022-01-31 14:37:50|8662.4|8659.6|8657.6|8654.8|8662.4|8659.6|8657.4|8654.6|107
1643639880000|2022-01-31 14:38:00|8658.2|8655.4|8655.8|8653|8658.6|8655.8|8653.4|8650.6|383
1643639890000|2022-01-31 14:38:10|8657.4|8654.6|8656.8|8654|8659.1|8656.3|8656.8|8654|43
1643639900000|2022-01-31 14:38:20|8657.6|8654.8|8657.8|8655|8657.8|8655|8654.1|8651.3|48
1643639910000|2022-01-31 14:38:30|8658.6|8655.8|8660.8|8658|8661.8|8659|8658.6|8655.8|40
1643639920000|2022-01-31 14:38:40|8661.1|8658.3|8661.6|8658.8|8661.8|8659|8659.8|8657|62
1643639930000|2022-01-31 14:38:50|8661.8|8659|8660.3|8657.5|8661.8|8659|8657.1|8654.3|51
1643639940000|2022-01-31 14:39:00|8660.1|8657.3|8663.6|8660.8|8663.8|8661|8658.8|8656|101
1643639950000|2022-01-31 14:39:10|8663.3|8660.5|8660.6|8657.8|8663.6|8660.8|8660.1|8657.3|90
1643639960000|2022-01-31 14:39:20|8660.8|8658|8665.4|8662.6|8666.6|8663.8|8660.6|8657.8|80
1643639970000|2022-01-31 14:39:30|8665.7|8662.9|8664.6|8661.8|8667.2|8664.4|8664.4|8661.6|51
1643639980000|2022-01-31 14:39:40|8665.2|8662.4|8666.1|8663.3|8666.1|8663.3|8663.1|8660.3|54
1643639990000|2022-01-31 14:39:50|8666.4|8663.6|8663.6|8660.8|8666.4|8663.6|8663.6|8660.8|51
1643640000000|2022-01-31 14:40:00|8663.4|8660.6|8663.4|8660.6|8664.4|8661.6|8660.4|8657.6|40
1643640010000|2022-01-31 14:40:10|8663.7|8660.9|8665.4|8662.6|8666|8663.2|8663.4|8660.6|23
1643640020000|2022-01-31 14:40:20|8666|8663.2|8667.4|8664.6|8667.4|8664.6|8665.4|8662.6|34
1643640030000|2022-01-31 14:40:30|8668|8665.2|8671.2|8668.4|8671.2|8668.4|8667.4|8664.6|117
1643640040000|2022-01-31 14:40:40|8671.4|8668.6|8672|8669.2|8673|8670.2|8670.2|8667.4|80
1643640050000|2022-01-31 14:40:50|8671.7|8668.9|8670|8667.2|8672|8669.2|8669.2|8666.4|39
1643640060000|2022-01-31 14:41:00|8669.4|8666.6|8665.4|8662.6|8670|8667.2|8665.2|8662.4|120
1643640070000|2022-01-31 14:41:10|8666|8663.2|8664.6|8661.8|8666.2|8663.4|8663.4|8660.6|54
1643640080000|2022-01-31 14:41:20|8663.5|8660.7|8659.4|8656.6|8663.5|8660.7|8659|8656.2|190
1643640090000|2022-01-31 14:41:30|8659.1|8656.3|8661.4|8658.6|8662.4|8659.6|8658.6|8655.8|69
1643640100000|2022-01-31 14:41:40|8662.1|8659.3|8662.9|8660.1|8663.4|8660.6|8661.6|8658.8|32
1643640110000|2022-01-31 14:41:50|8663.2|8660.4|8669|8666.2|8670.5|8667.7|8662.4|8659.6|130
1643640120000|2022-01-31 14:42:00|8668.7|8665.9|8669|8666.2|8672.2|8669.4|8668|8665.2|74
1643640130000|2022-01-31 14:42:10|8668.7|8665.9|8668.2|8665.4|8670|8667.2|8668|8665.2|41
1643640140000|2022-01-31 14:42:20|8668.5|8665.7|8667|8664.2|8668.7|8665.9|8664.8|8662|84
1643640150000|2022-01-31 14:42:30|8666.5|8663.7|8668|8665.2|8669|8666.2|8666|8663.2|59
1643640160000|2022-01-31 14:42:40|8667.7|8664.9|8669|8666.2|8671|8668.2|8667.5|8664.7|46
1643640170000|2022-01-31 14:42:50|8669.3|8666.5|8666.7|8663.9|8670|8667.2|8666|8663.2|37
1643640180000|2022-01-31 14:43:00|8667|8664.2|8669|8666.2|8669|8666.2|8667|8664.2|38
1643640190000|2022-01-31 14:43:10|8668.4|8665.6|8667.3|8664.5|8669.6|8666.8|8667|8664.2|31
1643640200000|2022-01-31 14:43:20|8667.5|8664.7|8669|8666.2|8670|8667.2|8667.5|8664.7|31
1643640210000|2022-01-31 14:43:30|8669.3|8666.5|8670.6|8667.8|8673.1|8670.3|8669|8666.2|74
1643640220000|2022-01-31 14:43:40|8670.9|8668.1|8671.6|8668.8|8671.6|8668.8|8670.6|8667.8|41
1643640230000|2022-01-31 14:43:50|8671.9|8669.1|8672.6|8669.8|8673.1|8670.3|8671.6|8668.8|44
1643640240000|2022-01-31 14:44:00|8673.1|8670.3|8676.9|8674.1|8677.6|8674.8|8673.1|8670.3|251
1643640250000|2022-01-31 14:44:10|8677.1|8674.3|8680.4|8677.6|8680.6|8677.8|8677.1|8674.3|87
1643640260000|2022-01-31 14:44:20|8680.7|8677.9|8681.9|8679.1|8684.1|8681.3|8680.4|8677.6|100
1643640270000|2022-01-31 14:44:30|8681.4|8678.6|8680.9|8678.1|8682.1|8679.3|8679.9|8677.1|41
1643640280000|2022-01-31 14:44:40|8681.1|8678.3|8677.6|8674.8|8681.1|8678.3|8677.6|8674.8|52
1643640290000|2022-01-31 14:44:50|8677.9|8675.1|8675.9|8673.1|8679.1|8676.3|8675.1|8672.3|28
1643640300000|2022-01-31 14:45:00|8675.6|8672.8|8674.1|8671.3|8677.4|8674.6|8674.1|8671.3|77
1643640310000|2022-01-31 14:45:10|8673.6|8670.8|8678.9|8676.1|8679.1|8676.3|8672.9|8670.1|55
1643640320000|2022-01-31 14:45:20|8679.1|8676.3|8677.1|8674.3|8679.6|8676.8|8675.1|8672.3|40
1643640330000|2022-01-31 14:45:30|8676.6|8673.8|8680.4|8677.6|8680.4|8677.6|8675.1|8672.3|51
1643640340000|2022-01-31 14:45:40|8680.1|8677.3|8678.1|8675.3|8680.1|8677.3|8676.1|8673.3|33
1643640350000|2022-01-31 14:45:50|8677.6|8674.8|8673.4|8670.6|8678.1|8675.3|8673.1|8670.3|262
1643640360000|2022-01-31 14:46:00|8673.8|8671|8672.4|8669.6|8676.1|8673.3|8672.4|8669.6|55
1643640370000|2022-01-31 14:46:10|8671.8|8669|8668.1|8665.3|8673.4|8670.6|8667.4|8664.6|76
1643640380000|2022-01-31 14:46:20|8668.4|8665.6|8665.6|8662.8|8668.4|8665.6|8663.6|8660.8|150
1643640390000|2022-01-31 14:46:30|8665.8|8663|8663.2|8660.4|8666.6|8663.8|8662|8659.2|334
1643640400000|2022-01-31 14:46:40|8663|8660.2|8666.5|8663.7|8667|8664.2|8662|8659.2|77
1643640410000|2022-01-31 14:46:50|8666.7|8663.9|8669.3|8666.5|8669.8|8667|8666|8663.2|58
1643640420000|2022-01-31 14:47:00|8669.5|8666.7|8672|8669.2|8673|8670.2|8668|8665.2|93
1643640430000|2022-01-31 14:47:10|8672.6|8669.8|8674|8671.2|8674.3|8671.5|8672|8669.2|26
1643640440000|2022-01-31 14:47:20|8673.8|8671|8665.6|8662.8|8674.3|8671.5|8665|8662.2|144
1643640450000|2022-01-31 14:47:30|8665.3|8662.5|8664.8|8662|8666|8663.2|8664.8|8662|29
1643640460000|2022-01-31 14:47:40|8665|8662.2|8664.8|8662|8666.8|8664|8663|8660.2|79
1643640470000|2022-01-31 14:47:50|8664.6|8661.8|8666.8|8664|8667.3|8664.5|8664|8661.2|70
1643640480000|2022-01-31 14:48:00|8667.8|8665|8666.3|8663.5|8667.8|8665|8665|8662.2|47
1643640490000|2022-01-31 14:48:10|8666|8663.2|8664.3|8661.5|8666.3|8663.5|8664|8661.2|57
1643640500000|2022-01-31 14:48:20|8664|8661.2|8663|8660.2|8665.8|8663|8663|8660.2|36
1643640510000|2022-01-31 14:48:30|8662.2|8659.4|8655|8652.2|8662.8|8660|8653|8650.2|178
1643640520000|2022-01-31 14:48:40|8655.6|8652.8|8654|8651.2|8656.1|8653.3|8653.8|8651|79
1643640530000|2022-01-31 14:48:50|8654.8|8652|8658|8655.2|8658.6|8655.8|8653|8650.2|114
1643640540000|2022-01-31 14:49:00|8658.3|8655.5|8656|8653.2|8658.8|8656|8654.3|8651.5|80
1643640550000|2022-01-31 14:49:10|8655.8|8653|8647.4|8644.6|8656|8653.2|8647.1|8644.3|524
1643640560000|2022-01-31 14:49:20|8648.4|8645.6|8647.4|8644.6|8651.4|8648.6|8647.4|8644.6|139
1643640570000|2022-01-31 14:49:30|8647.6|8644.8|8647.4|8644.6|8651.4|8648.6|8647.4|8644.6|119
1643640580000|2022-01-31 14:49:40|8648.2|8645.4|8648.7|8645.9|8650.2|8647.4|8646.4|8643.6|78
1643640590000|2022-01-31 14:49:50|8649.2|8646.4|8650.4|8647.6|8651.4|8648.6|8647.2|8644.4|92
1643640600000|2022-01-31 14:50:00|8651.8|8649|8649.4|8646.6|8655.4|8652.6|8649.4|8646.6|257
1643640610000|2022-01-31 14:50:10|8647.8|8645|8635.4|8632.6|8648.4|8645.6|8632.9|8630.1|439
1643640620000|2022-01-31 14:50:20|8635.7|8632.9|8638.4|8635.6|8639.2|8636.4|8635.1|8632.3|92
1643640630000|2022-01-31 14:50:30|8638.1|8635.3|8634.2|8631.4|8639.4|8636.6|8634.2|8631.4|139
1643640640000|2022-01-31 14:50:40|8634.4|8631.6|8633.4|8630.6|8636.2|8633.4|8633.4|8630.6|158
1643640650000|2022-01-31 14:50:50|8633.6|8630.8|8627.4|8624.6|8634.6|8631.8|8625.8|8623|406
1643640660000|2022-01-31 14:51:00|8627.6|8624.8|8626.7|8623.9|8629.6|8626.8|8625.6|8622.8|267
1643640670000|2022-01-31 14:51:10|8627|8624.2|8628.4|8625.6|8628.4|8625.6|8624.6|8621.8|135
1643640680000|2022-01-31 14:51:20|8628.6|8625.8|8620.8|8618|8629.4|8626.6|8616.6|8613.8|403
1643640690000|2022-01-31 14:51:30|8620.6|8617.8|8616.8|8614|8622.8|8620|8616.8|8614|115
1643640700000|2022-01-31 14:51:40|8617.6|8614.8|8616.5|8613.7|8617.8|8615|8614.4|8611.6|225
1643640710000|2022-01-31 14:51:50|8616.2|8613.4|8616.2|8613.4|8620.8|8618|8615.5|8612.7|234
1643640720000|2022-01-31 14:52:00|8616|8613.2|8632.6|8629.8|8632.8|8630|8616|8613.2|432
1643640730000|2022-01-31 14:52:10|8632.9|8630.1|8633.6|8630.8|8634.8|8632|8630.8|8628|150
1643640740000|2022-01-31 14:52:20|8633.3|8630.5|8633.5|8630.7|8634.8|8632|8631.8|8629|112
1643640750000|2022-01-31 14:52:30|8633.2|8630.4|8626.5|8623.7|8634.5|8631.7|8626|8623.2|88
1643640760000|2022-01-31 14:52:40|8626.8|8624|8625.8|8623|8627|8624.2|8624|8621.2|160
1643640770000|2022-01-31 14:52:50|8625|8622.2|8627.8|8625|8627.8|8625|8624|8621.2|68
1643640780000|2022-01-31 14:53:00|8628.8|8626|8631.8|8629|8633.6|8630.8|8628.8|8626|112
1643640790000|2022-01-31 14:53:10|8631.5|8628.7|8632.8|8630|8633.8|8631|8630.8|8628|50
1643640800000|2022-01-31 14:53:20|8633.3|8630.5|8634.8|8632|8634.8|8632|8632.8|8630|33
1643640810000|2022-01-31 14:53:30|8634|8631.2|8632.5|8629.7|8634|8631.2|8630.8|8628|73
1643640820000|2022-01-31 14:53:40|8632.8|8630|8632.5|8629.7|8632.8|8630|8631|8628.2|29
1643640830000|2022-01-31 14:53:50|8631.8|8629|8629.8|8627|8632|8629.2|8629.5|8626.7|50
1643640840000|2022-01-31 14:54:00|8629.5|8626.7|8624.8|8622|8629.5|8626.7|8624.8|8622|71
1643640850000|2022-01-31 14:54:10|8625|8622.2|8623.8|8621|8625.8|8623|8623.1|8620.3|64
1643640860000|2022-01-31 14:54:20|8623.5|8620.7|8620.8|8618|8624.4|8621.6|8619.8|8617|58
1643640870000|2022-01-31 14:54:30|8620.1|8617.3|8622.6|8619.8|8622.6|8619.8|8619.6|8616.8|88
1643640880000|2022-01-31 14:54:40|8622.9|8620.1|8628.1|8625.3|8628.4|8625.6|8622.4|8619.6|124
1643640890000|2022-01-31 14:54:50|8627.9|8625.1|8627.9|8625.1|8629.6|8626.8|8627.4|8624.6|37
1643640900000|2022-01-31 14:55:00|8628.1|8625.3|8623.4|8620.6|8628.6|8625.8|8623.4|8620.6|97
1643640910000|2022-01-31 14:55:10|8622.8|8620|8625.4|8622.6|8626.2|8623.4|8622.4|8619.6|63
1643640920000|2022-01-31 14:55:20|8625.6|8622.8|8625.4|8622.6|8626.4|8623.6|8622.6|8619.8|74
1643640930000|2022-01-31 14:55:30|8625.1|8622.3|8627.8|8625|8629.4|8626.6|8624.6|8621.8|99
1643640940000|2022-01-31 14:55:40|8628.1|8625.3|8630.4|8627.6|8632.4|8629.6|8627.4|8624.6|130
1643640950000|2022-01-31 14:55:50|8629.9|8627.1|8630.4|8627.6|8634.4|8631.6|8629.1|8626.3|134
1643640960000|2022-01-31 14:56:00|8629.4|8626.6|8629.4|8626.6|8630.2|8627.4|8628.2|8625.4|79
1643640970000|2022-01-31 14:56:10|8629.6|8626.8|8629.4|8626.6|8633.4|8630.6|8629.4|8626.6|53
1643640980000|2022-01-31 14:56:20|8629.2|8626.4|8630.4|8627.6|8630.4|8627.6|8627.4|8624.6|53
1643640990000|2022-01-31 14:56:30|8631.4|8628.6|8632.4|8629.6|8632.4|8629.6|8630.4|8627.6|45
1643641000000|2022-01-31 14:56:40|8632.9|8630.1|8629.4|8626.6|8633.9|8631.1|8629.4|8626.6|83
1643641010000|2022-01-31 14:56:50|8629.7|8626.9|8623.2|8620.4|8629.7|8626.9|8621.8|8619|113
1643641020000|2022-01-31 14:57:00|8622.6|8619.8|8624.4|8621.6|8626.4|8623.6|8622.2|8619.4|137
1643641030000|2022-01-31 14:57:10|8624.9|8622.1|8622.4|8619.6|8624.9|8622.1|8620.4|8617.6|232
1643641040000|2022-01-31 14:57:20|8622.7|8619.9|8621.4|8618.6|8623.2|8620.4|8620.6|8617.8|39
1643641050000|2022-01-31 14:57:30|8621.7|8618.9|8612.6|8609.8|8621.7|8618.9|8611.6|8608.8|204
1643641060000|2022-01-31 14:57:40|8612.4|8609.6|8610.4|8607.6|8612.4|8609.6|8607.9|8605.1|171
1643641070000|2022-01-31 14:57:50|8609.8|8607|8609.4|8606.6|8610.4|8607.6|8607.6|8604.8|129
1643641080000|2022-01-31 14:58:00|8610.4|8607.6|8610.1|8607.3|8610.4|8607.6|8608.4|8605.6|137
1643641090000|2022-01-31 14:58:10|8610.4|8607.6|8614.4|8611.6|8614.6|8611.8|8609.4|8606.6|107
1643641100000|2022-01-31 14:58:20|8614.6|8611.8|8610.4|8607.6|8616.4|8613.6|8610.4|8607.6|75
1643641110000|2022-01-31 14:58:30|8610.6|8607.8|8613.6|8610.8|8615.4|8612.6|8610.4|8607.6|76
1643641120000|2022-01-31 14:58:40|8614.2|8611.4|8613.4|8610.6|8615.1|8612.3|8613.4|8610.6|80
1643641130000|2022-01-31 14:58:50|8613.6|8610.8|8614.4|8611.6|8617.6|8614.8|8613.6|8610.8|100
1643641140000|2022-01-31 14:59:00|8614.9|8612.1|8612.4|8609.6|8616.4|8613.6|8611.6|8608.8|106
1643641150000|2022-01-31 14:59:10|8612.1|8609.3|8614.4|8611.6|8614.4|8611.6|8610.4|8607.6|60
1643641160000|2022-01-31 14:59:20|8614.1|8611.3|8617.4|8614.6|8619.1|8616.3|8613.4|8610.6|79
1643641170000|2022-01-31 14:59:30|8618.1|8615.3|8624.4|8621.6|8624.4|8621.6|8618.1|8615.3|85
1643641180000|2022-01-31 14:59:40|8624.9|8622.1|8624.9|8622.1|8626.4|8623.6|8624.4|8621.6|59
1643641190000|2022-01-31 14:59:50|8624.6|8621.8|8628.4|8625.6|8629.1|8626.3|8624.4|8621.6|185
1643641200000|2022-01-31 15:00:00|8628.6|8625.8|8623.4|8620.6|8629.1|8626.3|8623.1|8620.3|135
1643641210000|2022-01-31 15:00:10|8623.1|8620.3|8624.1|8621.3|8624.9|8622.1|8620.1|8617.3|119
1643641220000|2022-01-31 15:00:20|8623.9|8621.1|8625.9|8623.1|8626.9|8624.1|8623.1|8620.3|54
1643641230000|2022-01-31 15:00:30|8625.4|8622.6|8625.9|8623.1|8626.9|8624.1|8624.4|8621.6|96
1643641240000|2022-01-31 15:00:40|8625.4|8622.6|8629.9|8627.1|8629.9|8627.1|8624.9|8622.1|85
1643641250000|2022-01-31 15:00:50|8630.5|8627.7|8627.9|8625.1|8631.9|8629.1|8627.9|8625.1|99
1643641260000|2022-01-31 15:01:00|8628.2|8625.4|8626.9|8624.1|8629.2|8626.4|8626.9|8624.1|112
1643641270000|2022-01-31 15:01:10|8627.7|8624.9|8631.9|8629.1|8632.9|8630.1|8627.2|8624.4|76
1643641280000|2022-01-31 15:01:20|8632.2|8629.4|8630.9|8628.1|8633.9|8631.1|8630.9|8628.1|117
1643641290000|2022-01-31 15:01:30|8631.9|8629.1|8636.9|8634.1|8638.1|8635.3|8630.9|8628.1|341
1643641300000|2022-01-31 15:01:40|8637.7|8634.9|8639.4|8636.6|8639.9|8637.1|8635.9|8633.1|90
1643641310000|2022-01-31 15:01:50|8639.2|8636.4|8639.9|8637.1|8643.9|8641.1|8638.9|8636.1|288
1643641320000|2022-01-31 15:02:00|8639.1|8636.3|8642.9|8640.1|8642.9|8640.1|8638.9|8636.1|86
1643641330000|2022-01-31 15:02:10|8643.2|8640.4|8649.3|8646.5|8652.7|8649.9|8643.2|8640.4|239
1643641340000|2022-01-31 15:02:20|8649.1|8646.3|8648.9|8646.1|8651.7|8648.9|8648.9|8646.1|80
1643641350000|2022-01-31 15:02:30|8648.6|8645.8|8651.9|8649.1|8652.9|8650.1|8648.4|8645.6|65
1643641360000|2022-01-31 15:02:40|8650.9|8648.1|8651.9|8649.1|8653.6|8650.8|8650.9|8648.1|51
1643641370000|2022-01-31 15:02:50|8652.2|8649.4|8651.1|8648.3|8652.9|8650.1|8650.9|8648.1|65
1643641380000|2022-01-31 15:03:00|8651.7|8648.9|8654.9|8652.1|8656.1|8653.3|8651.7|8648.9|80
1643641390000|2022-01-31 15:03:10|8654.3|8651.5|8656.7|8653.9|8656.9|8654.1|8653.6|8650.8|72
1643641400000|2022-01-31 15:03:20|8656.9|8654.1|8652.3|8649.5|8656.9|8654.1|8651.8|8649|189
1643641410000|2022-01-31 15:03:30|8652.1|8649.3|8650.3|8647.5|8653.3|8650.5|8650.3|8647.5|63
1643641420000|2022-01-31 15:03:40|8650.6|8647.8|8645.3|8642.5|8650.6|8647.8|8645.3|8642.5|48
1643641430000|2022-01-31 15:03:50|8645.1|8642.3|8639.3|8636.5|8646.1|8643.3|8639.3|8636.5|95
1643641440000|2022-01-31 15:04:00|8639.6|8636.8|8639.6|8636.8|8641.3|8638.5|8639.3|8636.5|156
1643641450000|2022-01-31 15:04:10|8639.8|8637|8641.8|8639|8643.1|8640.3|8639.6|8636.8|101
1643641460000|2022-01-31 15:04:20|8642.1|8639.3|8639.3|8636.5|8643.6|8640.8|8638.8|8636|94
1643641470000|2022-01-31 15:04:30|8639.6|8636.8|8644.3|8641.5|8644.3|8641.5|8639.3|8636.5|87
1643641480000|2022-01-31 15:04:40|8644.6|8641.8|8647.3|8644.5|8648.3|8645.5|8644.3|8641.5|58
1643641490000|2022-01-31 15:04:50|8648.1|8645.3|8639.3|8636.5|8648.1|8645.3|8639.1|8636.3|74
1643641500000|2022-01-31 15:05:00|8638.3|8635.5|8638.3|8635.5|8640.1|8637.3|8636.6|8633.8|91
1643641510000|2022-01-31 15:05:10|8638.1|8635.3|8641.3|8638.5|8642.3|8639.5|8636.3|8633.5|57
1643641520000|2022-01-31 15:05:20|8641.9|8639.1|8640.3|8637.5|8642.3|8639.5|8639.5|8636.7|43
1643641530000|2022-01-31 15:05:30|8639.5|8636.7|8640.3|8637.5|8641.3|8638.5|8639|8636.2|28
1643641540000|2022-01-31 15:05:40|8640.6|8637.8|8638|8635.2|8641.1|8638.3|8636.5|8633.7|78
1643641550000|2022-01-31 15:05:50|8637.8|8635|8642|8639.2|8642.9|8640.1|8637.3|8634.5|114
1643641560000|2022-01-31 15:06:00|8642.3|8639.5|8643.1|8640.3|8643.3|8640.5|8639.3|8636.5|74
1643641570000|2022-01-31 15:06:10|8643.3|8640.5|8638.8|8636|8643.3|8640.5|8638.8|8636|32
1643641580000|2022-01-31 15:06:20|8638.5|8635.7|8635.6|8632.8|8640.3|8637.5|8634.9|8632.1|56
1643641590000|2022-01-31 15:06:30|8636.3|8633.5|8634.3|8631.5|8636.3|8633.5|8634|8631.2|56
1643641600000|2022-01-31 15:06:40|8634.9|8632.1|8635.3|8632.5|8635.3|8632.5|8633.3|8630.5|33
1643641610000|2022-01-31 15:06:50|8635.9|8633.1|8639.3|8636.5|8639.3|8636.5|8635.9|8633.1|30
1643641620000|2022-01-31 15:07:00|8639.5|8636.7|8638.8|8636|8641.3|8638.5|8637.3|8634.5|63
1643641630000|2022-01-31 15:07:10|8639.1|8636.3|8637.1|8634.3|8641.1|8638.3|8636.3|8633.5|38
1643641640000|2022-01-31 15:07:20|8637.3|8634.5|8637|8634.2|8637.3|8634.5|8633.3|8630.5|84
1643641650000|2022-01-31 15:07:30|8636.8|8634|8636.3|8633.5|8639.3|8636.5|8635.3|8632.5|26
1643641660000|2022-01-31 15:07:40|8636.5|8633.7|8635.3|8632.5|8636.5|8633.7|8633.1|8630.3|12
1643641670000|2022-01-31 15:07:50|8636.3|8633.5|8635.6|8632.8|8636.3|8633.5|8634.8|8632|28
1643641680000|2022-01-31 15:08:00|8635.9|8633.1|8637.3|8634.5|8639.3|8636.5|8635.9|8633.1|54
1643641690000|2022-01-31 15:08:10|8637.6|8634.8|8636.3|8633.5|8637.6|8634.8|8635.3|8632.5|15
1643641700000|2022-01-31 15:08:20|8636.6|8633.8|8637.1|8634.3|8637.1|8634.3|8634|8631.2|46
1643641710000|2022-01-31 15:08:30|8636.8|8634|8637.3|8634.5|8638.9|8636.1|8636.3|8633.5|45
1643641720000|2022-01-31 15:08:40|8637.9|8635.1|8633.3|8630.5|8638.1|8635.3|8632.5|8629.7|75
1643641730000|2022-01-31 15:08:50|8632.7|8629.9|8633.6|8630.8|8634.3|8631.5|8632.3|8629.5|67
1643641740000|2022-01-31 15:09:00|8634.3|8631.5|8638.3|8635.5|8638.9|8636.1|8634.3|8631.5|197
1643641750000|2022-01-31 15:09:10|8638.6|8635.8|8639.3|8636.5|8639.3|8636.5|8637.1|8634.3|23
1643641760000|2022-01-31 15:09:20|8640.1|8637.3|8636.6|8633.8|8640.3|8637.5|8636.3|8633.5|31
1643641770000|2022-01-31 15:09:30|8636.9|8634.1|8637.3|8634.5|8638.3|8635.5|8636.3|8633.5|20
1643641780000|2022-01-31 15:09:40|8637.1|8634.3|8637.3|8634.5|8638.1|8635.3|8636.3|8633.5|13
1643641790000|2022-01-31 15:09:50|8636.8|8634|8640.3|8637.5|8640.3|8637.5|8636.3|8633.5|41
1643641800000|2022-01-31 15:10:00|8640.6|8637.8|8636.5|8633.7|8643.3|8640.5|8636.3|8633.5|112
1643641810000|2022-01-31 15:10:10|8637.1|8634.3|8640.1|8637.3|8641.5|8638.7|8637.1|8634.3|49
1643641820000|2022-01-31 15:10:20|8640.3|8637.5|8639.1|8636.3|8641.3|8638.5|8638.3|8635.5|38
1643641830000|2022-01-31 15:10:30|8638.6|8635.8|8636.3|8633.5|8639.6|8636.8|8636.1|8633.3|25
1643641840000|2022-01-31 15:10:40|8636.1|8633.3|8640.6|8637.8|8641.1|8638.3|8636.1|8633.3|93
1643641850000|2022-01-31 15:10:50|8640.9|8638.1|8638.3|8635.5|8641.1|8638.3|8636.3|8633.5|48
1643641860000|2022-01-31 15:11:00|8638.9|8636.1|8639.3|8636.5|8639.9|8637.1|8637.3|8634.5|36
1643641870000|2022-01-31 15:11:10|8639.1|8636.3|8638.3|8635.5|8639.3|8636.5|8638.1|8635.3|16
1643641880000|2022-01-31 15:11:20|8637.5|8634.7|8638.3|8635.5|8639.1|8636.3|8636.6|8633.8|44
1643641890000|2022-01-31 15:11:30|8638.6|8635.8|8639.1|8636.3|8639.1|8636.3|8636.3|8633.5|59
1643641900000|2022-01-31 15:11:40|8639.8|8637|8639.6|8636.8|8639.9|8637.1|8639.1|8636.3|41
1643641910000|2022-01-31 15:11:50|8639.9|8637.1|8639.6|8636.8|8639.9|8637.1|8637.8|8635|51
1643641920000|2022-01-31 15:12:00|8639.8|8637|8637.3|8634.5|8640.1|8637.3|8637.1|8634.3|81
1643641930000|2022-01-31 15:12:10|8637.9|8635.1|8638.3|8635.5|8639.1|8636.3|8637.1|8634.3|25
1643641940000|2022-01-31 15:12:20|8638.9|8636.1|8639.3|8636.5|8640.1|8637.3|8638.3|8635.5|33
1643641950000|2022-01-31 15:12:30|8639.6|8636.8|8638.1|8635.3|8640.1|8637.3|8636.3|8633.5|52
1643641960000|2022-01-31 15:12:40|8638.3|8635.5|8637.3|8634.5|8639.1|8636.3|8636.3|8633.5|49
1643641970000|2022-01-31 15:12:50|8637.6|8634.8|8639.1|8636.3|8639.3|8636.5|8635.3|8632.5|51
1643641980000|2022-01-31 15:13:00|8639.3|8636.5|8636.3|8633.5|8639.3|8636.5|8635.5|8632.7|42
1643641990000|2022-01-31 15:13:10|8636|8633.2|8640.3|8637.5|8641.3|8638.5|8635.3|8632.5|57
1643642000000|2022-01-31 15:13:20|8640.5|8637.7|8638.3|8635.5|8641.3|8638.5|8638.1|8635.3|50
1643642010000|2022-01-31 15:13:30|8639.1|8636.3|8631.3|8628.5|8639.3|8636.5|8629.3|8626.5|243
1643642020000|2022-01-31 15:13:40|8631.5|8628.7|8629.3|8626.5|8632.5|8629.7|8629.3|8626.5|30
1643642030000|2022-01-31 15:13:50|8629.5|8626.7|8628.3|8625.5|8630.5|8627.7|8627.7|8624.9|55
1643642040000|2022-01-31 15:14:00|8628.9|8626.1|8629.3|8626.5|8630.3|8627.5|8628.9|8626.1|45
1643642050000|2022-01-31 15:14:10|8629.5|8626.7|8626.5|8623.7|8630.3|8627.5|8626.3|8623.5|72
1643642060000|2022-01-31 15:14:20|8627.3|8624.5|8629.6|8626.8|8630.3|8627.5|8626.3|8623.5|51
1643642070000|2022-01-31 15:14:30|8629.3|8626.5|8627.5|8624.7|8630.3|8627.5|8627.5|8624.7|23
1643642080000|2022-01-31 15:14:40|8628.1|8625.3|8623.3|8620.5|8628.1|8625.3|8622.3|8619.5|73
1643642090000|2022-01-31 15:14:50|8624.1|8621.3|8623.3|8620.5|8624.3|8621.5|8622.3|8619.5|48
1643642100000|2022-01-31 15:15:00|8623.9|8621.1|8620.8|8618|8625.3|8622.5|8620.3|8617.5|120
1643642110000|2022-01-31 15:15:10|8621|8618.2|8624.3|8621.5|8625.1|8622.3|8620.3|8617.5|79
1643642120000|2022-01-31 15:15:20|8624.6|8621.8|8619.7|8616.9|8625.3|8622.5|8618.7|8615.9|82
1643642130000|2022-01-31 15:15:30|8620|8617.2|8622.5|8619.7|8623.5|8620.7|8619.5|8616.7|105
1643642140000|2022-01-31 15:15:40|8622.7|8619.9|8620.2|8617.4|8623.5|8620.7|8620.2|8617.4|58
1643642150000|2022-01-31 15:15:50|8619.7|8616.9|8623|8620.2|8624.5|8621.7|8619.7|8616.9|90
1643642160000|2022-01-31 15:16:00|8623.3|8620.5|8623.5|8620.7|8624.5|8621.7|8622.5|8619.7|28
1643642170000|2022-01-31 15:16:10|8623.7|8620.9|8621.7|8618.9|8625.7|8622.9|8621.7|8618.9|55
1643642180000|2022-01-31 15:16:20|8621|8618.2|8618.9|8616.1|8621.7|8618.9|8618.7|8615.9|46
1643642190000|2022-01-31 15:16:30|8619.7|8616.9|8620.5|8617.7|8620.7|8617.9|8618.7|8615.9|67
1643642200000|2022-01-31 15:16:40|8620.2|8617.4|8617.7|8614.9|8620.7|8617.9|8617.7|8614.9|65
1643642210000|2022-01-31 15:16:50|8618.3|8615.5|8618.7|8615.9|8618.7|8615.9|8617.7|8614.9|23
1643642220000|2022-01-31 15:17:00|8618.9|8616.1|8619.7|8616.9|8619.7|8616.9|8617.9|8615.1|50
1643642230000|2022-01-31 15:17:10|8620.5|8617.7|8612.7|8609.9|8620.5|8617.7|8612.1|8609.3|213
1643642240000|2022-01-31 15:17:20|8612.4|8609.6|8612.7|8609.9|8613.7|8610.9|8612.1|8609.3|38
1643642250000|2022-01-31 15:17:30|8612.5|8609.7|8613.7|8610.9|8614.7|8611.9|8612.5|8609.7|52
1643642260000|2022-01-31 15:17:40|8613.4|8610.6|8612.4|8609.6|8613.7|8610.9|8611.7|8608.9|28
1643642270000|2022-01-31 15:17:50|8612.7|8609.9|8613.9|8611.1|8617.5|8614.7|8612.4|8609.6|222
1643642280000|2022-01-31 15:18:00|8614.1|8611.3|8617.9|8615.1|8618.9|8616.1|8614.1|8611.3|235
1643642290000|2022-01-31 15:18:10|8618.1|8615.3|8620.4|8617.6|8620.9|8618.1|8617.9|8615.1|80
1643642300000|2022-01-31 15:18:20|8620.7|8617.9|8620.9|8618.1|8621.9|8619.1|8619.4|8616.6|32
1643642310000|2022-01-31 15:18:30|8620.7|8617.9|8618.6|8615.8|8620.9|8618.1|8616.9|8614.1|76
1643642320000|2022-01-31 15:18:40|8618.8|8616|8613.1|8610.3|8619.1|8616.3|8613.1|8610.3|243
1643642330000|2022-01-31 15:18:50|8612.3|8609.5|8612.1|8609.3|8613.1|8610.3|8611.1|8608.3|110
1643642340000|2022-01-31 15:19:00|8611.3|8608.5|8612.1|8609.3|8613.1|8610.3|8610.1|8607.3|85
1643642350000|2022-01-31 15:19:10|8611.8|8609|8614.1|8611.3|8614.1|8611.3|8611.1|8608.3|21
1643642360000|2022-01-31 15:19:20|8613.1|8610.3|8614.6|8611.8|8615.1|8612.3|8612.1|8609.3|44
1643642370000|2022-01-31 15:19:30|8614.3|8611.5|8615.1|8612.3|8615.1|8612.3|8613.3|8610.5|16
1643642380000|2022-01-31 15:19:40|8615.3|8612.5|8616.1|8613.3|8617.1|8614.3|8613.8|8611|30
1643642390000|2022-01-31 15:19:50|8615.8|8613|8615.6|8612.8|8617.1|8614.3|8615.1|8612.3|37
1643642400000|2022-01-31 15:20:00|8615.8|8613|8613.8|8611|8616.1|8613.3|8612.8|8610|357
1643642410000|2022-01-31 15:20:10|8614.1|8611.3|8613.1|8610.3|8614.1|8611.3|8613.1|8610.3|18
1643642420000|2022-01-31 15:20:20|8613.6|8610.8|8608.8|8606|8614.1|8611.3|8607.3|8604.5|224
1643642430000|2022-01-31 15:20:30|8609.1|8606.3|8610.3|8607.5|8611.1|8608.3|8608.3|8605.5|144
1643642440000|2022-01-31 15:20:40|8610.1|8607.3|8615.1|8612.3|8615.1|8612.3|8609.8|8607|251
1643642450000|2022-01-31 15:20:50|8614.6|8611.8|8619.3|8616.5|8619.3|8616.5|8614.1|8611.3|175
1643642460000|2022-01-31 15:21:00|8620.1|8617.3|8617.1|8614.3|8621.1|8618.3|8616.6|8613.8|118
1643642470000|2022-01-31 15:21:10|8617.3|8614.5|8615.3|8612.5|8617.3|8614.5|8615.1|8612.3|36
1643642480000|2022-01-31 15:21:20|8615.8|8613|8611.1|8608.3|8616.1|8613.3|8610.8|8608|67
1643642490000|2022-01-31 15:21:30|8610.8|8608|8610.1|8607.3|8613.1|8610.3|8608.3|8605.5|694
1643642500000|2022-01-31 15:21:40|8609.6|8606.8|8612.1|8609.3|8614.1|8611.3|8609.1|8606.3|52
1643642510000|2022-01-31 15:21:50|8612.6|8609.8|8615.1|8612.3|8616.1|8613.3|8612.1|8609.3|36
1643642520000|2022-01-31 15:22:00|8615.3|8612.5|8613.1|8610.3|8616.3|8613.5|8612.5|8609.7|43
1643642530000|2022-01-31 15:22:10|8613.7|8610.9|8618.1|8615.3|8618.1|8615.3|8613.7|8610.9|43
1643642540000|2022-01-31 15:22:20|8617.5|8614.7|8619.1|8616.3|8619.7|8616.9|8617.5|8614.7|56
1643642550000|2022-01-31 15:22:30|8619.4|8616.6|8620.1|8617.3|8621.1|8618.3|8619.1|8616.3|80
1643642560000|2022-01-31 15:22:40|8620.9|8618.1|8623.7|8620.9|8623.9|8621.1|8620.1|8617.3|148
1643642570000|2022-01-31 15:22:50|8623.5|8620.7|8621.7|8618.9|8624.2|8621.4|8621.7|8618.9|41
1643642580000|2022-01-31 15:23:00|8621.9|8619.1|8622.2|8619.4|8622.3|8619.5|8618.9|8616.1|83
1643642590000|2022-01-31 15:23:10|8621.9|8619.1|8624.7|8621.9|8624.7|8621.9|8621.9|8619.1|71
1643642600000|2022-01-31 15:23:20|8625|8622.2|8621.4|8618.6|8625.9|8623.1|8620.9|8618.1|106
1643642610000|2022-01-31 15:23:30|8621.7|8618.9|8622.7|8619.9|8623.7|8620.9|8620.9|8618.1|15
1643642620000|2022-01-31 15:23:40|8622.1|8619.3|8623.2|8620.4|8623.2|8620.4|8619.7|8616.9|28
1643642630000|2022-01-31 15:23:50|8622.9|8620.1|8619.7|8616.9|8623.9|8621.1|8619.3|8616.5|135
1643642640000|2022-01-31 15:24:00|8619.6|8616.8|8622.4|8619.6|8622.9|8620.1|8617.1|8614.3|228
1643642650000|2022-01-31 15:24:10|8622.7|8619.9|8624.1|8621.3|8624.9|8622.1|8622.1|8619.3|41
1643642660000|2022-01-31 15:24:20|8624.7|8621.9|8620.1|8617.3|8625.7|8622.9|8619.6|8616.8|47
1643642670000|2022-01-31 15:24:30|8620.7|8617.9|8620.4|8617.6|8621.9|8619.1|8620.1|8617.3|13
1643642680000|2022-01-31 15:24:40|8620.1|8617.3|8620.9|8618.1|8620.9|8618.1|8619.1|8616.3|22
1643642690000|2022-01-31 15:24:50|8621.1|8618.3|8621.1|8618.3|8621.9|8619.1|8620.9|8618.1|14
1643642700000|2022-01-31 15:25:00|8621.4|8618.6|8622.1|8619.3|8622.3|8619.5|8621.1|8618.3|10
1643642710000|2022-01-31 15:25:10|8622.7|8619.9|8621.1|8618.3|8622.7|8619.9|8621.1|8618.3|33
1643642720000|2022-01-31 15:25:20|8621.9|8619.1|8620.9|8618.1|8623.7|8620.9|8620.9|8618.1|43
1643642730000|2022-01-31 15:25:30|8621.9|8619.1|8619.4|8616.6|8621.9|8619.1|8618.9|8616.1|31
1643642740000|2022-01-31 15:25:40|8619.1|8616.3|8617.7|8614.9|8619.9|8617.1|8617.1|8614.3|27
1643642750000|2022-01-31 15:25:50|8617.9|8615.1|8616.7|8613.9|8617.9|8615.1|8615.7|8612.9|34
1643642760000|2022-01-31 15:26:00|8616.9|8614.1|8618.9|8616.1|8618.9|8616.1|8614.1|8611.3|126
1643642770000|2022-01-31 15:26:10|8619.1|8616.3|8624.7|8621.9|8624.7|8621.9|8619.1|8616.3|109
1643642780000|2022-01-31 15:26:20|8624.1|8621.3|8626.2|8623.4|8627.7|8624.9|8623.7|8620.9|149
1643642790000|2022-01-31 15:26:30|8626.4|8623.6|8624.7|8621.9|8626.4|8623.6|8623.1|8620.3|85
1643642800000|2022-01-31 15:26:40|8624.1|8621.3|8622.7|8619.9|8624.1|8621.3|8620.9|8618.1|37
1643642810000|2022-01-31 15:26:50|8623.2|8620.4|8622.4|8619.6|8623.9|8621.1|8621.9|8619.1|27
1643642820000|2022-01-31 15:27:00|8622.7|8619.9|8622.2|8619.4|8622.9|8620.1|8621.3|8618.5|32
1643642830000|2022-01-31 15:27:10|8621.9|8619.1|8622.7|8619.9|8622.7|8619.9|8620.9|8618.1|29
1643642840000|2022-01-31 15:27:20|8622.9|8620.1|8618.9|8616.1|8622.9|8620.1|8617.9|8615.1|126
1643642850000|2022-01-31 15:27:30|8618.7|8615.9|8617.7|8614.9|8618.7|8615.9|8616.9|8614.1|44
1643642860000|2022-01-31 15:27:40|8617.9|8615.1|8616.9|8614.1|8617.9|8615.1|8615.9|8613.1|16
1643642870000|2022-01-31 15:27:50|8616.7|8613.9|8616.7|8613.9|8617.2|8614.4|8615.7|8612.9|39
1643642880000|2022-01-31 15:28:00|8617|8614.2|8613.9|8611.1|8618.7|8615.9|8613.9|8611.1|33
1643642890000|2022-01-31 15:28:10|8613.7|8610.9|8611.7|8608.9|8613.7|8610.9|8610.9|8608.1|75
1643642900000|2022-01-31 15:28:20|8611.4|8608.6|8611.6|8608.8|8612.1|8609.3|8610.9|8608.1|45
1643642910000|2022-01-31 15:28:30|8611.9|8609.1|8614.6|8611.8|8615.1|8612.3|8611.9|8609.1|39
1643642920000|2022-01-31 15:28:40|8614.9|8612.1|8614.1|8611.3|8617.1|8614.3|8614.1|8611.3|65
1643642930000|2022-01-31 15:28:50|8614.9|8612.1|8619.1|8616.3|8619.1|8616.3|8614.9|8612.1|59
1643642940000|2022-01-31 15:29:00|8618.9|8616.1|8618.1|8615.3|8621.3|8618.5|8617.6|8614.8|57
1643642950000|2022-01-31 15:29:10|8617.5|8614.7|8618.1|8615.3|8621.1|8618.3|8616.1|8613.3|52
1643642960000|2022-01-31 15:29:20|8618.7|8615.9|8619.1|8616.3|8620.1|8617.3|8618.7|8615.9|35
1643642970000|2022-01-31 15:29:30|8619.4|8616.6|8616.1|8613.3|8619.4|8616.6|8616.1|8613.3|33
1643642980000|2022-01-31 15:29:40|8616.4|8613.6|8616.1|8613.3|8616.9|8614.1|8615.1|8612.3|20
1643642990000|2022-01-31 15:29:50|8616.4|8613.6|8618.1|8615.3|8619.1|8616.3|8615.9|8613.1|83
1643643000000|2022-01-31 15:30:00|8618.4|8615.6|8623.4|8620.6|8623.9|8621.1|8618.1|8615.3|105
1643643010000|2022-01-31 15:30:10|8623.9|8621.1|8625.7|8622.9|8625.7|8622.9|8621.9|8619.1|112
1643643020000|2022-01-31 15:30:20|8625.4|8622.6|8629.7|8626.9|8630.7|8627.9|8624.7|8621.9|156
1643643030000|2022-01-31 15:30:30|8629.5|8626.7|8627.7|8624.9|8630.7|8627.9|8627.7|8624.9|43
1643643040000|2022-01-31 15:30:40|8628|8625.2|8625.7|8622.9|8628.7|8625.9|8625.7|8622.9|35
1643643050000|2022-01-31 15:30:50|8624.7|8621.9|8621.9|8619.1|8625.7|8622.9|8620.9|8618.1|66
1643643060000|2022-01-31 15:31:00|8620.9|8618.1|8620.5|8617.7|8621.7|8618.9|8618.9|8616.1|57
1643643070000|2022-01-31 15:31:10|8620.7|8617.9|8624.7|8621.9|8624.9|8622.1|8620.4|8617.6|77
1643643080000|2022-01-31 15:31:20|8624.9|8622.1|8622.7|8619.9|8624.9|8622.1|8621.7|8618.9|41
1643643090000|2022-01-31 15:31:30|8622.4|8619.6|8622.7|8619.9|8622.9|8620.1|8621.7|8618.9|14
1643643100000|2022-01-31 15:31:40|8622.1|8619.3|8624.7|8621.9|8624.7|8621.9|8621.7|8618.9|24
1643643110000|2022-01-31 15:31:50|8625.1|8622.3|8627.7|8624.9|8627.7|8624.9|8624.7|8621.9|36
1643643120000|2022-01-31 15:32:00|8628.7|8625.9|8631.7|8628.9|8632.5|8629.7|8628.7|8625.9|78
1643643130000|2022-01-31 15:32:10|8632|8629.2|8632.7|8629.9|8635.7|8632.9|8632|8629.2|145
1643643140000|2022-01-31 15:32:20|8632.4|8629.6|8627.7|8624.9|8632.4|8629.6|8627.2|8624.4|52
1643643150000|2022-01-31 15:32:30|8627.2|8624.4|8626.7|8623.9|8628.7|8625.9|8626.2|8623.4|51
1643643160000|2022-01-31 15:32:40|8627.2|8624.4|8627.7|8624.9|8629.7|8626.9|8626.7|8623.9|34
1643643170000|2022-01-31 15:32:50|8628.2|8625.4|8630.4|8627.6|8630.7|8627.9|8627.7|8624.9|21
1643643180000|2022-01-31 15:33:00|8630.7|8627.9|8629.7|8626.9|8630.7|8627.9|8628.7|8625.9|34
1643643190000|2022-01-31 15:33:10|8629.4|8626.6|8630.2|8627.4|8630.7|8627.9|8628.7|8625.9|8
1643643200000|2022-01-31 15:33:20|8629.9|8627.1|8629.1|8626.3|8630.7|8627.9|8628.9|8626.1|24
1643643210000|2022-01-31 15:33:30|8628.9|8626.1|8630.7|8627.9|8630.9|8628.1|8628.4|8625.6|19
1643643220000|2022-01-31 15:33:40|8630.9|8628.1|8631.7|8628.9|8632.7|8629.9|8630.7|8627.9|46
1643643230000|2022-01-31 15:33:50|8632.2|8629.4|8632.7|8629.9|8633.7|8630.9|8631.9|8629.1|74
1643643240000|2022-01-31 15:34:00|8633.5|8630.7|8629.2|8626.4|8633.7|8630.9|8629.2|8626.4|47
1643643250000|2022-01-31 15:34:10|8629.5|8626.7|8632.7|8629.9|8632.7|8629.9|8629.5|8626.7|16
1643643260000|2022-01-31 15:34:20|8631.9|8629.1|8627.6|8624.8|8631.9|8629.1|8626.1|8623.3|207
1643643270000|2022-01-31 15:34:30|8627.3|8624.5|8628.1|8625.3|8628.1|8625.3|8627.1|8624.3|18
1643643280000|2022-01-31 15:34:40|8627.5|8624.7|8630.1|8627.3|8630.1|8627.3|8627.1|8624.3|48
1643643290000|2022-01-31 15:34:50|8629.6|8626.8|8632.4|8629.6|8633.6|8630.8|8629.6|8626.8|77
1643643300000|2022-01-31 15:35:00|8632.1|8629.3|8630.1|8627.3|8632.1|8629.3|8629.9|8627.1|20
1643643310000|2022-01-31 15:35:10|8630.4|8627.6|8630.1|8627.3|8632.1|8629.3|8629.1|8626.3|55
1643643320000|2022-01-31 15:35:20|8630.4|8627.6|8632.1|8629.3|8632.1|8629.3|8629.4|8626.6|63
1643643330000|2022-01-31 15:35:30|8632.7|8629.9|8632.4|8629.6|8633.1|8630.3|8632.1|8629.3|31
1643643340000|2022-01-31 15:35:40|8632.9|8630.1|8629.1|8626.3|8634.7|8631.9|8628.2|8625.4|295
1643643350000|2022-01-31 15:35:50|8628.5|8625.7|8631.1|8628.3|8631.1|8628.3|8628.1|8625.3|23
1643643360000|2022-01-31 15:36:00|8631.9|8629.1|8632.4|8629.6|8633.1|8630.3|8630.9|8628.1|39
1643643370000|2022-01-31 15:36:10|8632.1|8629.3|8627.9|8625.1|8632.1|8629.3|8627.9|8625.1|33
1643643380000|2022-01-31 15:36:20|8628.2|8625.4|8626.1|8623.3|8629.1|8626.3|8625.6|8622.8|79
1643643390000|2022-01-31 15:36:30|8626.4|8623.6|8629.9|8627.1|8630.1|8627.3|8626.4|8623.6|31
1643643400000|2022-01-31 15:36:40|8630.1|8627.3|8627.9|8625.1|8630.1|8627.3|8627.9|8625.1|19
1643643410000|2022-01-31 15:36:50|8627.3|8624.5|8627.1|8624.3|8627.9|8625.1|8626.1|8623.3|48
1643643420000|2022-01-31 15:37:00|8627.9|8625.1|8624.4|8621.6|8628.9|8626.1|8623.9|8621.1|47
1643643430000|2022-01-31 15:37:10|8624.1|8621.3|8625.9|8623.1|8626.4|8623.6|8622.9|8620.1|50
1643643440000|2022-01-31 15:37:20|8626.1|8623.3|8626.9|8624.1|8628.1|8625.3|8626.1|8623.3|36
1643643450000|2022-01-31 15:37:30|8627.1|8624.3|8627.1|8624.3|8627.7|8624.9|8625.1|8622.3|72
1643643460000|2022-01-31 15:37:40|8626.9|8624.1|8625.1|8622.3|8627.9|8625.1|8625.1|8622.3|26
1643643470000|2022-01-31 15:37:50|8625.7|8622.9|8622.1|8619.3|8625.7|8622.9|8621.1|8618.3|44
1643643480000|2022-01-31 15:38:00|8622.7|8619.9|8620.6|8617.8|8622.7|8619.9|8619.9|8617.1|56
1643643490000|2022-01-31 15:38:10|8620.3|8617.5|8619.1|8616.3|8620.3|8617.5|8618.3|8615.5|52
1643643500000|2022-01-31 15:38:20|8619.6|8616.8|8618.9|8616.1|8619.6|8616.8|8616.1|8613.3|85
1643643510000|2022-01-31 15:38:30|8619.1|8616.3|8618.1|8615.3|8619.9|8617.1|8617.9|8615.1|34
1643643520000|2022-01-31 15:38:40|8618.7|8615.9|8618.9|8616.1|8619.1|8616.3|8617.9|8615.1|16
1643643530000|2022-01-31 15:38:50|8618.6|8615.8|8619.1|8616.3|8620.4|8617.6|8617.1|8614.3|62
1643643540000|2022-01-31 15:39:00|8619.9|8617.1|8613.5|8610.7|8620.9|8618.1|8613.5|8610.7|89
1643643550000|2022-01-31 15:39:10|8613.3|8610.5|8617.9|8615.1|8618.1|8615.3|8612.9|8610.1|113
1643643560000|2022-01-31 15:39:20|8618.4|8615.6|8618.4|8615.6|8620.1|8617.3|8618.1|8615.3|89
1643643570000|2022-01-31 15:39:30|8618.1|8615.3|8617.4|8614.6|8619.1|8616.3|8617.1|8614.3|84
1643643580000|2022-01-31 15:39:40|8617.1|8614.3|8619.4|8616.6|8620.1|8617.3|8617.1|8614.3|31
1643643590000|2022-01-31 15:39:50|8619.1|8616.3|8617.1|8614.3|8619.4|8616.6|8616.4|8613.6|48
1643643600000|2022-01-31 15:40:00|8617.4|8614.6|8609.9|8607.1|8618.6|8615.8|8609.1|8606.3|135
1643643610000|2022-01-31 15:40:10|8610.4|8607.6|8610.9|8608.1|8612.1|8609.3|8610.4|8607.6|46
1643643620000|2022-01-31 15:40:20|8611.1|8608.3|8612.4|8609.6|8613.1|8610.3|8610.1|8607.3|51
1643643630000|2022-01-31 15:40:30|8612.6|8609.8|8614.9|8612.1|8615.9|8613.1|8612.6|8609.8|72
1643643640000|2022-01-31 15:40:40|8615.1|8612.3|8616.9|8614.1|8616.9|8614.1|8614.9|8612.1|38
1643643650000|2022-01-31 15:40:50|8616.6|8613.8|8615.6|8612.8|8616.6|8613.8|8614.9|8612.1|49
1643643660000|2022-01-31 15:41:00|8615.4|8612.6|8616.6|8613.8|8616.6|8613.8|8615.4|8612.6|17
1643643670000|2022-01-31 15:41:10|8617.4|8614.6|8616.6|8613.8|8618.4|8615.6|8616.6|8613.8|65
1643643680000|2022-01-31 15:41:20|8616.1|8613.3|8616.6|8613.8|8616.6|8613.8|8615.6|8612.8|11
1643643690000|2022-01-31 15:41:30|8617.2|8614.4|8619.1|8616.3|8619.6|8616.8|8616.6|8613.8|39
1643643700000|2022-01-31 15:41:40|8618.9|8616.1|8621.6|8618.8|8621.6|8618.8|8617.1|8614.3|78
1643643710000|2022-01-31 15:41:50|8622.2|8619.4|8621.1|8618.3|8622.6|8619.8|8620.6|8617.8|83
1643643720000|2022-01-31 15:42:00|8621.4|8618.6|8621.6|8618.8|8621.6|8618.8|8620.6|8617.8|41
1643643730000|2022-01-31 15:42:10|8621.1|8618.3|8617.6|8614.8|8621.6|8618.8|8617.4|8614.6|79
1643643740000|2022-01-31 15:42:20|8617.4|8614.6|8614.6|8611.8|8617.6|8614.8|8614.1|8611.3|95
1643643750000|2022-01-31 15:42:30|8615.1|8612.3|8617.6|8614.8|8618.6|8615.8|8614.9|8612.1|44
1643643760000|2022-01-31 15:42:40|8617.4|8614.6|8615.6|8612.8|8617.6|8614.8|8615.6|8612.8|11
1643643770000|2022-01-31 15:42:50|8615.9|8613.1|8617.6|8614.8|8620.8|8618|8615.9|8613.1|137
1643643780000|2022-01-31 15:43:00|8617.8|8615|8617.6|8614.8|8619.4|8616.6|8614.6|8611.8|76
1643643790000|2022-01-31 15:43:10|8618.2|8615.4|8618.6|8615.8|8619.4|8616.6|8617.8|8615|37
1643643800000|2022-01-31 15:43:20|8618.8|8616|8618.3|8615.5|8618.8|8616|8617.8|8615|22
1643643810000|2022-01-31 15:43:30|8617.8|8615|8617.8|8615|8618.6|8615.8|8617.6|8614.8|56
1643643820000|2022-01-31 15:43:40|8618.1|8615.3|8624.6|8621.8|8625.3|8622.5|8618.1|8615.3|163
1643643830000|2022-01-31 15:43:50|8624.8|8622|8622.6|8619.8|8625.6|8622.8|8622.6|8619.8|87
1643643840000|2022-01-31 15:44:00|8622.9|8620.1|8620.6|8617.8|8624.1|8621.3|8620.6|8617.8|86
1643643850000|2022-01-31 15:44:10|8620.8|8618|8617.6|8614.8|8620.8|8618|8616.6|8613.8|104
1643643860000|2022-01-31 15:44:20|8616.8|8614|8617.6|8614.8|8619.2|8616.4|8616.8|8614|95
1643643870000|2022-01-31 15:44:30|8617.3|8614.5|8605.2|8602.4|8617.6|8614.8|8605.2|8602.4|752
1643643880000|2022-01-31 15:44:40|8605.5|8602.7|8608.3|8605.5|8609.5|8606.7|8605.5|8602.7|165
1643643890000|2022-01-31 15:44:50|8608.1|8605.3|8608.5|8605.7|8609.8|8607|8607.5|8604.7|53
1643643900000|2022-01-31 15:45:00|8608.8|8606|8613.3|8610.5|8613.5|8610.7|8608.5|8605.7|131
1643643910000|2022-01-31 15:45:10|8613.5|8610.7|8612.5|8609.7|8615.1|8612.3|8612.5|8609.7|117
1643643920000|2022-01-31 15:45:20|8611.9|8609.1|8612.5|8609.7|8612.5|8609.7|8610.7|8607.9|61
1643643930000|2022-01-31 15:45:30|8612.8|8610|8606.5|8603.7|8612.8|8610|8604.3|8601.5|149
1643643940000|2022-01-31 15:45:40|8606.2|8603.4|8604.2|8601.4|8606.5|8603.7|8601.7|8598.9|339
1643643950000|2022-01-31 15:45:50|8604.3|8601.5|8602.5|8599.7|8604.5|8601.7|8601.7|8598.9|108
1643643960000|2022-01-31 15:46:00|8602.7|8599.9|8604.5|8601.7|8604.7|8601.9|8602.1|8599.3|108
1643643970000|2022-01-31 15:46:10|8604.7|8601.9|8601.5|8598.7|8605.5|8602.7|8600.9|8598.1|374
1643643980000|2022-01-31 15:46:20|8601.2|8598.4|8601.7|8598.9|8603.2|8600.4|8601.2|8598.4|34
1643643990000|2022-01-31 15:46:30|8601|8598.2|8602.7|8599.9|8602.7|8599.9|8600.7|8597.9|99
1643644000000|2022-01-31 15:46:40|8602.5|8599.7|8601.3|8598.5|8605.7|8602.9|8601|8598.2|161
1643644010000|2022-01-31 15:46:50|8601|8598.2|8600.7|8597.9|8603.5|8600.7|8600.7|8597.9|169
1643644020000|2022-01-31 15:47:00|8601.5|8598.7|8601.5|8598.7|8604.2|8601.4|8600.7|8597.9|118
1643644030000|2022-01-31 15:47:10|8602.5|8599.7|8604.5|8601.7|8604.5|8601.7|8601.7|8598.9|57
1643644040000|2022-01-31 15:47:20|8604.8|8602|8606.5|8603.7|8607.5|8604.7|8604.5|8601.7|69
1643644050000|2022-01-31 15:47:30|8606.8|8604|8585.5|8582.7|8606.8|8604|8582.7|8579.9|1654
1643644060000|2022-01-31 15:47:40|8584.7|8581.9|8585.5|8582.7|8587.7|8584.9|8582.5|8579.7|472
1643644070000|2022-01-31 15:47:50|8585|8582.2|8581.5|8578.7|8586|8583.2|8577|8574.2|422
1643644080000|2022-01-31 15:48:00|8582|8579.2|8586.7|8583.9|8587.5|8584.7|8581|8578.2|216
1643644090000|2022-01-31 15:48:10|8587|8584.2|8585.5|8582.7|8589.5|8586.7|8585.3|8582.5|191
1643644100000|2022-01-31 15:48:20|8586|8583.2|8591.7|8588.9|8591.7|8588.9|8586|8583.2|189
1643644110000|2022-01-31 15:48:30|8591.5|8588.7|8594.7|8591.9|8596.5|8593.7|8591.5|8588.7|305
1643644120000|2022-01-31 15:48:40|8595|8592.2|8603.7|8600.9|8603.7|8600.9|8595|8592.2|142
1643644130000|2022-01-31 15:48:50|8604|8601.2|8606|8603.2|8610.5|8607.7|8602.5|8599.7|273
1643644140000|2022-01-31 15:49:00|8605.7|8602.9|8608.5|8605.7|8608.5|8605.7|8604.2|8601.4|163
1643644150000|2022-01-31 15:49:10|8608.2|8605.4|8609.5|8606.7|8612.5|8609.7|8607.5|8604.7|108
1643644160000|2022-01-31 15:49:20|8608.7|8605.9|8608.5|8605.7|8611.3|8608.5|8608.5|8605.7|88
1643644170000|2022-01-31 15:49:30|8607.9|8605.1|8609.2|8606.4|8609.5|8606.7|8607.5|8604.7|83
1643644180000|2022-01-31 15:49:40|8608.2|8605.4|8609.5|8606.7|8609.7|8606.9|8607.5|8604.7|94
1643644190000|2022-01-31 15:49:50|8609.2|8606.4|8609.7|8606.9|8612.5|8609.7|8608.5|8605.7|67
1643644200000|2022-01-31 15:50:00|8609.5|8606.7|8609.5|8606.7|8610.5|8607.7|8606.7|8603.9|77
1643644210000|2022-01-31 15:50:10|8609.7|8606.9|8610.5|8607.7|8612.2|8609.4|8606.5|8603.7|47
1643644220000|2022-01-31 15:50:20|8610.7|8607.9|8617|8614.2|8618.2|8615.4|8610.7|8607.9|210
1643644230000|2022-01-31 15:50:30|8617.2|8614.4|8619|8616.2|8619|8616.2|8616.2|8613.4|64
1643644240000|2022-01-31 15:50:40|8618.5|8615.7|8617.2|8614.4|8620|8617.2|8615.5|8612.7|97
1643644250000|2022-01-31 15:50:50|8617|8614.2|8619.7|8616.9|8620.2|8617.4|8616.2|8613.4|78
1643644260000|2022-01-31 15:51:00|8619.5|8616.7|8617|8614.2|8620|8617.2|8615.7|8612.9|200
1643644270000|2022-01-31 15:51:10|8616.7|8613.9|8621.7|8618.9|8622|8619.2|8613.2|8610.4|113
1643644280000|2022-01-31 15:51:20|8621.8|8619|8620.5|8617.7|8622|8619.2|8619|8616.2|88
1643644290000|2022-01-31 15:51:30|8620.2|8617.4|8619|8616.2|8621.8|8619|8618|8615.2|86
1643644300000|2022-01-31 15:51:40|8618.5|8615.7|8619|8616.2|8620|8617.2|8618|8615.2|106
1643644310000|2022-01-31 15:51:50|8618.7|8615.9|8618.2|8615.4|8619.5|8616.7|8617|8614.2|46
1643644320000|2022-01-31 15:52:00|8618.5|8615.7|8617.2|8614.4|8620|8617.2|8617|8614.2|55
1643644330000|2022-01-31 15:52:10|8618.4|8615.6|8616.8|8614|8618.8|8616|8614|8611.2|64
1643644340000|2022-01-31 15:52:20|8616|8613.2|8611|8608.2|8616|8613.2|8611|8608.2|83
1643644350000|2022-01-31 15:52:30|8611.2|8608.4|8615.5|8612.7|8616.8|8614|8611|8608.2|145
1643644360000|2022-01-31 15:52:40|8615.2|8612.4|8614|8611.2|8616|8613.2|8614|8611.2|36
1643644370000|2022-01-31 15:52:50|8614.6|8611.8|8617.5|8614.7|8619|8616.2|8614.6|8611.8|34
1643644380000|2022-01-31 15:53:00|8617.3|8614.5|8621|8618.2|8621.8|8619|8616|8613.2|60
1643644390000|2022-01-31 15:53:10|8620.4|8617.6|8624.5|8621.7|8625.2|8622.4|8619.5|8616.7|78
1643644400000|2022-01-31 15:53:20|8624.2|8621.4|8625|8622.2|8626.4|8623.6|8624.2|8621.4|145
1643644410000|2022-01-31 15:53:30|8625.6|8622.8|8624.7|8621.9|8627.8|8625|8624|8621.2|138
1643644420000|2022-01-31 15:53:40|8625|8622.2|8627|8624.2|8627|8624.2|8624.2|8621.4|59
1643644430000|2022-01-31 15:53:50|8626|8623.2|8626|8623.2|8627|8624.2|8625|8622.2|77
1643644440000|2022-01-31 15:54:00|8625.8|8623|8626|8623.2|8627|8624.2|8624|8621.2|126
1643644450000|2022-01-31 15:54:10|8625.2|8622.4|8625.2|8622.4|8626.8|8624|8624.2|8621.4|54
1643644460000|2022-01-31 15:54:20|8625|8622.2|8626.2|8623.4|8626.8|8624|8624|8621.2|103
1643644470000|2022-01-31 15:54:30|8626.8|8624|8629|8626.2|8630.8|8628|8626.2|8623.4|150
1643644480000|2022-01-31 15:54:40|8628.7|8625.9|8629|8626.2|8631|8628.2|8627.4|8624.6|122
1643644490000|2022-01-31 15:54:50|8629.2|8626.4|8628.2|8625.4|8630|8627.2|8627.2|8624.4|37
1643644500000|2022-01-31 15:55:00|8627.7|8624.9|8625.7|8622.9|8628.2|8625.4|8623.4|8620.6|284
1643644510000|2022-01-31 15:55:10|8624.7|8621.9|8624.2|8621.4|8625.2|8622.4|8621.7|8618.9|155
1643644520000|2022-01-31 15:55:20|8623.6|8620.8|8624.4|8621.6|8625.4|8622.6|8623.4|8620.6|47
1643644530000|2022-01-31 15:55:30|8624.7|8621.9|8627.4|8624.6|8627.4|8624.6|8624.4|8621.6|42
1643644540000|2022-01-31 15:55:40|8627.2|8624.4|8627.7|8624.9|8628.4|8625.6|8626.2|8623.4|21
1643644550000|2022-01-31 15:55:50|8628.4|8625.6|8627.9|8625.1|8629.4|8626.6|8627.4|8624.6|53
1643644560000|2022-01-31 15:56:00|8628.2|8625.4|8626.4|8623.6|8629.4|8626.6|8626.4|8623.6|55
1643644570000|2022-01-31 15:56:10|8625.7|8622.9|8629.2|8626.4|8630|8627.2|8625.2|8622.4|121
1643644580000|2022-01-31 15:56:20|8629.5|8626.7|8631|8628.2|8633.2|8630.4|8629.2|8626.4|104
1643644590000|2022-01-31 15:56:30|8630.2|8627.4|8630.2|8627.4|8631.8|8629|8629.7|8626.9|19
1643644600000|2022-01-31 15:56:40|8630.5|8627.7|8629|8626.2|8631.2|8628.4|8628.2|8625.4|48
1643644610000|2022-01-31 15:56:50|8629.2|8626.4|8632|8629.2|8632|8629.2|8627.2|8624.4|46
1643644620000|2022-01-31 15:57:00|8633|8630.2|8640|8637.2|8640.2|8637.4|8633|8630.2|177
1643644630000|2022-01-31 15:57:10|8639.2|8636.4|8644|8641.2|8646|8643.2|8638.4|8635.6|264
1643644640000|2022-01-31 15:57:20|8644.3|8641.5|8656.5|8653.7|8659.3|8656.5|8644.3|8641.5|423
1643644650000|2022-01-31 15:57:30|8656|8653.2|8662.6|8659.8|8662.6|8659.8|8655|8652.2|298
1643644660000|2022-01-31 15:57:40|8662.3|8659.5|8656.6|8653.8|8664.7|8661.9|8655.8|8653|242
1643644670000|2022-01-31 15:57:50|8656.3|8653.5|8660.4|8657.6|8661.6|8658.8|8656.3|8653.5|274
1643644680000|2022-01-31 15:58:00|8659.9|8657.1|8659.6|8656.8|8660.4|8657.6|8657.6|8654.8|456
1643644690000|2022-01-31 15:58:10|8659.9|8657.1|8664.9|8662.1|8665.6|8662.8|8659.9|8657.1|199
1643644700000|2022-01-31 15:58:20|8664.6|8661.8|8658.6|8655.8|8664.6|8661.8|8657.4|8654.6|159
1643644710000|2022-01-31 15:58:30|8659.1|8656.3|8658.6|8655.8|8661.6|8658.8|8658.4|8655.6|63
1643644720000|2022-01-31 15:58:40|8658.8|8656|8660.1|8657.3|8662.6|8659.8|8658.6|8655.8|61
1643644730000|2022-01-31 15:58:50|8659.6|8656.8|8669.9|8667.1|8670.4|8667.6|8659.6|8656.8|277
1643644740000|2022-01-31 15:59:00|8669.6|8666.8|8667.9|8665.1|8671.4|8668.6|8667.9|8665.1|205
1643644750000|2022-01-31 15:59:10|8668.2|8665.4|8666.6|8663.8|8672.4|8669.6|8666.6|8663.8|131
1643644760000|2022-01-31 15:59:20|8664.8|8662|8665.8|8663|8667.2|8664.4|8663.4|8660.6|103
1643644770000|2022-01-31 15:59:30|8665.6|8662.8|8670.6|8667.8|8672.4|8669.6|8665.6|8662.8|79
1643644780000|2022-01-31 15:59:40|8670.8|8668|8668.6|8665.8|8671.4|8668.6|8667.8|8665|92
1643644790000|2022-01-31 15:59:50|8667.8|8665|8668.6|8665.8|8669.6|8666.8|8667.6|8664.8|77
1643644800000|2022-01-31 16:00:00|8668|8665.2|8663.6|8660.8|8670.4|8667.6|8662.9|8660.1|183
1643644810000|2022-01-31 16:00:10|8664.2|8661.4|8664.6|8661.8|8665.6|8662.8|8659.8|8657|162
1643644820000|2022-01-31 16:00:20|8664.3|8661.5|8661.6|8658.8|8666.6|8663.8|8661.6|8658.8|104
1643644830000|2022-01-31 16:00:30|8662.6|8659.8|8663.6|8660.8|8665.2|8662.4|8661.6|8658.8|131
1643644840000|2022-01-31 16:00:40|8663.9|8661.1|8664.6|8661.8|8664.6|8661.8|8662.4|8659.6|60
1643644850000|2022-01-31 16:00:50|8664.1|8661.3|8662.6|8659.8|8667.4|8664.6|8662.4|8659.6|62
1643644860000|2022-01-31 16:01:00|8663.2|8660.4|8659.4|8656.6|8663.6|8660.8|8658.9|8656.1|75
1643644870000|2022-01-31 16:01:10|8659.6|8656.8|8657.9|8655.1|8660.4|8657.6|8657.3|8654.5|82
1643644880000|2022-01-31 16:01:20|8657.6|8654.8|8659.4|8656.6|8660.4|8657.6|8657.4|8654.6|69
1643644890000|2022-01-31 16:01:30|8659.9|8657.1|8660.9|8658.1|8661.4|8658.6|8657.4|8654.6|111
1643644900000|2022-01-31 16:01:40|8659.5|8656.7|8661.4|8658.6|8661.6|8658.8|8658.6|8655.8|62
1643644910000|2022-01-31 16:01:50|8660.8|8658|8662.4|8659.6|8663.6|8660.8|8659.4|8656.6|29
1643644920000|2022-01-31 16:02:00|8662.6|8659.8|8663.4|8660.6|8664.6|8661.8|8661.6|8658.8|74
1643644930000|2022-01-31 16:02:10|8662.8|8660|8658.9|8656.1|8662.8|8660|8658.6|8655.8|64
1643644940000|2022-01-31 16:02:20|8659.1|8656.3|8663.6|8660.8|8663.6|8660.8|8658.8|8656|41
1643644950000|2022-01-31 16:02:30|8663.9|8661.1|8665.6|8662.8|8666.9|8664.1|8663.4|8660.6|92
1643644960000|2022-01-31 16:02:40|8665.9|8663.1|8666.2|8663.4|8669.9|8667.1|8665.6|8662.8|478
1643644970000|2022-01-31 16:02:50|8666.4|8663.6|8664.6|8661.8|8666.4|8663.6|8664.2|8661.4|85
1643644980000|2022-01-31 16:03:00|8664.3|8661.5|8666.6|8663.8|8667.6|8664.8|8664.3|8661.5|35
1643644990000|2022-01-31 16:03:10|8666.4|8663.6|8663.6|8660.8|8667.4|8664.6|8662.8|8660|34
1643645000000|2022-01-31 16:03:20|8662.8|8660|8662.6|8659.8|8663.6|8660.8|8661.4|8658.6|94
1643645010000|2022-01-31 16:03:30|8662.1|8659.3|8664.6|8661.8|8664.6|8661.8|8661.6|8658.8|38
1643645020000|2022-01-31 16:03:40|8665.1|8662.3|8665.6|8662.8|8665.6|8662.8|8663.6|8660.8|46
1643645030000|2022-01-31 16:03:50|8665.9|8663.1|8664.1|8661.3|8666.6|8663.8|8662.9|8660.1|57
1643645040000|2022-01-31 16:04:00|8663.9|8661.1|8668.6|8665.8|8669.1|8666.3|8663.6|8660.8|61
1643645050000|2022-01-31 16:04:10|8667.9|8665.1|8669.6|8666.8|8670.4|8667.6|8667.8|8665|68
1643645060000|2022-01-31 16:04:20|8670.4|8667.6|8667.6|8664.8|8670.6|8667.8|8667.1|8664.3|65
1643645070000|2022-01-31 16:04:30|8666.8|8664|8666.6|8663.8|8667.6|8664.8|8665.6|8662.8|24
1643645080000|2022-01-31 16:04:40|8665.6|8662.8|8665.6|8662.8|8665.6|8662.8|8664.4|8661.6|28
1643645090000|2022-01-31 16:04:50|8666.1|8663.3|8667.6|8664.8|8667.6|8664.8|8665.8|8663|16
1643645100000|2022-01-31 16:05:00|8667.8|8665|8665.6|8662.8|8667.8|8665|8664.8|8662|38
1643645110000|2022-01-31 16:05:10|8665.8|8663|8666.3|8663.5|8666.8|8664|8665.6|8662.8|64
1643645120000|2022-01-31 16:05:20|8666.6|8663.8|8665.8|8663|8667.6|8664.8|8665.8|8663|28
1643645130000|2022-01-31 16:05:30|8666.3|8663.5|8670.3|8667.5|8671.4|8668.6|8665.8|8663|61
1643645140000|2022-01-31 16:05:40|8670.6|8667.8|8668.6|8665.8|8670.6|8667.8|8668.6|8665.8|84
1643645150000|2022-01-31 16:05:50|8668.9|8666.1|8671.6|8668.8|8672.1|8669.3|8668.6|8665.8|47
1643645160000|2022-01-31 16:06:00|8671.8|8669|8671.6|8668.8|8672.6|8669.8|8669.6|8666.8|105
1643645170000|2022-01-31 16:06:10|8671.1|8668.3|8671.6|8668.8|8672.6|8669.8|8670.8|8668|22
1643645180000|2022-01-31 16:06:20|8671.4|8668.6|8667.6|8664.8|8671.4|8668.6|8666.6|8663.8|73
1643645190000|2022-01-31 16:06:30|8666.8|8664|8666.4|8663.6|8667.6|8664.8|8664.6|8661.8|38
1643645200000|2022-01-31 16:06:40|8666.3|8663.5|8668.8|8666|8669.1|8666.3|8665.8|8663|43
1643645210000|2022-01-31 16:06:50|8669.1|8666.3|8670.6|8667.8|8671.6|8668.8|8668.6|8665.8|109
1643645220000|2022-01-31 16:07:00|8670.3|8667.5|8671.1|8668.3|8671.6|8668.8|8669.6|8666.8|51
1643645230000|2022-01-31 16:07:10|8671.3|8668.5|8668.6|8665.8|8671.6|8668.8|8668.6|8665.8|32
1643645240000|2022-01-31 16:07:20|8669.1|8666.3|8668.6|8665.8|8669.6|8666.8|8668.6|8665.8|9
1643645250000|2022-01-31 16:07:30|8669|8666.2|8668.6|8665.8|8670.6|8667.8|8668.6|8665.8|16
1643645260000|2022-01-31 16:07:40|8669.1|8666.3|8668.6|8665.8|8669.6|8666.8|8668.6|8665.8|12
1643645270000|2022-01-31 16:07:50|8668.8|8666|8669.3|8666.5|8670.6|8667.8|8668.6|8665.8|21
1643645280000|2022-01-31 16:08:00|8669.1|8666.3|8669.6|8666.8|8670.6|8667.8|8668.3|8665.5|23
1643645290000|2022-01-31 16:08:10|8669.3|8666.5|8669.6|8666.8|8670.6|8667.8|8669.3|8666.5|13
1643645300000|2022-01-31 16:08:20|8669.1|8666.3|8668.6|8665.8|8669.6|8666.8|8668.6|8665.8|22
1643645310000|2022-01-31 16:08:30|8669.6|8666.8|8670.6|8667.8|8670.8|8668|8668.6|8665.8|40
1643645320000|2022-01-31 16:08:40|8671.3|8668.5|8669.6|8666.8|8671.8|8669|8667.8|8665|545
1643645330000|2022-01-31 16:08:50|8669.8|8667|8670.8|8668|8670.8|8668|8668.6|8665.8|53
1643645340000|2022-01-31 16:09:00|8670.6|8667.8|8670.6|8667.8|8671.8|8669|8669.6|8666.8|78
1643645350000|2022-01-31 16:09:10|8670.3|8667.5|8671.1|8668.3|8671.6|8668.8|8669.6|8666.8|32
1643645360000|2022-01-31 16:09:20|8671.3|8668.5|8670.3|8667.5|8671.8|8669|8666.6|8663.8|73
1643645370000|2022-01-31 16:09:30|8670.1|8667.3|8671.6|8668.8|8671.8|8669|8669.8|8667|22
1643645380000|2022-01-31 16:09:40|8671.3|8668.5|8670.6|8667.8|8672.8|8670|8670.6|8667.8|38
1643645390000|2022-01-31 16:09:50|8670.1|8667.3|8669.3|8666.5|8670.1|8667.3|8668.6|8665.8|23
1643645400000|2022-01-31 16:10:00|8669.6|8666.8|8678.5|8675.7|8679.6|8676.8|8669.6|8666.8|393
1643645410000|2022-01-31 16:10:10|8678|8675.2|8678.1|8675.3|8678.5|8675.7|8676.5|8673.7|90
1643645420000|2022-01-31 16:10:20|8678.3|8675.5|8678.6|8675.8|8681.3|8678.5|8678.1|8675.3|153
1643645430000|2022-01-31 16:10:30|8678.9|8676.1|8680.3|8677.5|8680.5|8677.7|8678.1|8675.3|107
1643645440000|2022-01-31 16:10:40|8679.8|8677|8679.8|8677|8680.3|8677.5|8678.8|8676|36
1643645450000|2022-01-31 16:10:50|8679.5|8676.7|8680.3|8677.5|8680.3|8677.5|8679.5|8676.7|58
1643645460000|2022-01-31 16:11:00|8679.8|8677|8671.5|8668.7|8679.8|8677|8670.5|8667.7|110
1643645470000|2022-01-31 16:11:10|8671|8668.2|8670|8667.2|8672.5|8669.7|8669.5|8666.7|49
1643645480000|2022-01-31 16:11:20|8669.8|8667|8671.5|8668.7|8672.5|8669.7|8669.5|8666.7|33
1643645490000|2022-01-31 16:11:30|8671.8|8669|8672.5|8669.7|8673.5|8670.7|8671.5|8668.7|18
1643645500000|2022-01-31 16:11:40|8672.8|8670|8671.5|8668.7|8675.3|8672.5|8671.3|8668.5|54
1643645510000|2022-01-31 16:11:50|8671|8668.2|8672.5|8669.7|8672.5|8669.7|8670.8|8668|49
1643645520000|2022-01-31 16:12:00|8672.3|8669.5|8673.3|8670.5|8674.5|8671.7|8671.8|8669|62
1643645530000|2022-01-31 16:12:10|8673.5|8670.7|8671.3|8668.5|8674.3|8671.5|8670.5|8667.7|85
1643645540000|2022-01-31 16:12:20|8670.5|8667.7|8671.3|8668.5|8671.8|8669|8669.3|8666.5|76
1643645550000|2022-01-31 16:12:30|8671.5|8668.7|8673.5|8670.7|8673.5|8670.7|8671.3|8668.5|52
1643645560000|2022-01-31 16:12:40|8673.3|8670.5|8675.5|8672.7|8675.5|8672.7|8673.3|8670.5|29
1643645570000|2022-01-31 16:12:50|8675.3|8672.5|8677.3|8674.5|8677.5|8674.7|8675.3|8672.5|36
1643645580000|2022-01-31 16:13:00|8677.5|8674.7|8677.8|8675|8678.3|8675.5|8676.5|8673.7|37
1643645590000|2022-01-31 16:13:10|8677.5|8674.7|8675.5|8672.7|8678.3|8675.5|8675.5|8672.7|43
1643645600000|2022-01-31 16:13:20|8675.8|8673|8674.5|8671.7|8676.3|8673.5|8674.5|8671.7|18
1643645610000|2022-01-31 16:13:30|8675.1|8672.3|8677.3|8674.5|8678.5|8675.7|8675.1|8672.3|31
1643645620000|2022-01-31 16:13:40|8678.1|8675.3|8679.1|8676.3|8679.1|8676.3|8677.3|8674.5|49
1643645630000|2022-01-31 16:13:50|8678.5|8675.7|8682.3|8679.5|8682.3|8679.5|8678.1|8675.3|76
1643645640000|2022-01-31 16:14:00|8682.1|8679.3|8681.3|8678.5|8683.3|8680.5|8681.3|8678.5|49
1643645650000|2022-01-31 16:14:10|8681.8|8679|8683.1|8680.3|8683.3|8680.5|8681.3|8678.5|32
1643645660000|2022-01-31 16:14:20|8684.3|8681.5|8688.1|8685.3|8690.1|8687.3|8684.3|8681.5|205
1643645670000|2022-01-31 16:14:30|8688.3|8685.5|8689.1|8686.3|8690.3|8687.5|8687.1|8684.3|166
1643645680000|2022-01-31 16:14:40|8688.5|8685.7|8687.3|8684.5|8689.7|8686.9|8687.1|8684.3|117
1643645690000|2022-01-31 16:14:50|8687.1|8684.3|8687.6|8684.8|8688.9|8686.1|8687.1|8684.3|24
1643645700000|2022-01-31 16:15:00|8687.3|8684.5|8695.1|8692.3|8695.4|8692.6|8687.3|8684.5|373
1643645710000|2022-01-31 16:15:10|8695.3|8692.5|8694.3|8691.5|8697.1|8694.3|8694.1|8691.3|148
1643645720000|2022-01-31 16:15:20|8694.1|8691.3|8690.1|8687.3|8694.9|8692.1|8689.3|8686.5|169
1643645730000|2022-01-31 16:15:30|8690.3|8687.5|8690.8|8688|8691.1|8688.3|8690.3|8687.5|44
1643645740000|2022-01-31 16:15:40|8691.1|8688.3|8691.1|8688.3|8691.3|8688.5|8689.9|8687.1|51
1643645750000|2022-01-31 16:15:50|8690.1|8687.3|8689.3|8686.5|8691.1|8688.3|8688.9|8686.1|73
1643645760000|2022-01-31 16:16:00|8689.1|8686.3|8687.6|8684.8|8690.6|8687.8|8687.1|8684.3|87
1643645770000|2022-01-31 16:16:10|8687.1|8684.3|8683.9|8681.1|8687.1|8684.3|8683.1|8680.3|249
1643645780000|2022-01-31 16:16:20|8683.1|8680.3|8678.1|8675.3|8684.1|8681.3|8675.3|8672.5|228
1643645790000|2022-01-31 16:16:30|8678.7|8675.9|8677.4|8674.6|8680.1|8677.3|8677.4|8674.6|75
1643645800000|2022-01-31 16:16:40|8677.1|8674.3|8679.1|8676.3|8679.9|8677.1|8676.1|8673.3|50
1643645810000|2022-01-31 16:16:50|8679.4|8676.6|8679.6|8676.8|8681.3|8678.5|8678.6|8675.8|101
1643645820000|2022-01-31 16:17:00|8679.9|8677.1|8678.1|8675.3|8680.1|8677.3|8678.1|8675.3|36
1643645830000|2022-01-31 16:17:10|8677.9|8675.1|8679.1|8676.3|8679.1|8676.3|8677.1|8674.3|53
1643645840000|2022-01-31 16:17:20|8678.8|8676|8679.1|8676.3|8680.1|8677.3|8678.8|8676|60
1643645850000|2022-01-31 16:17:30|8679.7|8676.9|8676.9|8674.1|8679.9|8677.1|8676.9|8674.1|10
1643645860000|2022-01-31 16:17:40|8677.2|8674.4|8674.9|8672.1|8677.2|8674.4|8673.1|8670.3|46
1643645870000|2022-01-31 16:17:50|8675.1|8672.3|8676.9|8674.1|8677.9|8675.1|8674.9|8672.1|67
1643645880000|2022-01-31 16:18:00|8677.1|8674.3|8679.7|8676.9|8680.7|8677.9|8677.1|8674.3|163
1643645890000|2022-01-31 16:18:10|8679.2|8676.4|8680.7|8677.9|8680.7|8677.9|8678.7|8675.9|46
1643645900000|2022-01-31 16:18:20|8680.4|8677.6|8678.7|8675.9|8680.4|8677.6|8677.9|8675.1|21
1643645910000|2022-01-31 16:18:30|8678.1|8675.3|8679.7|8676.9|8679.7|8676.9|8677.7|8674.9|25
1643645920000|2022-01-31 16:18:40|8680.3|8677.5|8678.7|8675.9|8680.5|8677.7|8678.7|8675.9|26
1643645930000|2022-01-31 16:18:50|8677.5|8674.7|8672.7|8669.9|8677.7|8674.9|8672.5|8669.7|52
1643645940000|2022-01-31 16:19:00|8672.5|8669.7|8674.9|8672.1|8675.2|8672.4|8670.7|8667.9|158
1643645950000|2022-01-31 16:19:10|8675.5|8672.7|8677.2|8674.4|8677.4|8674.6|8675.5|8672.7|19
1643645960000|2022-01-31 16:19:20|8677.4|8674.6|8677.7|8674.9|8678.7|8675.9|8677.4|8674.6|17
1643645970000|2022-01-31 16:19:30|8677.9|8675.1|8677.9|8675.1|8678.7|8675.9|8677.7|8674.9|23
1643645980000|2022-01-31 16:19:40|8678.5|8675.7|8680.7|8677.9|8680.7|8677.9|8678.1|8675.3|28
1643645990000|2022-01-31 16:19:50|8680.4|8677.6|8680.5|8677.7|8680.5|8677.7|8679.7|8676.9|17
1643646000000|2022-01-31 16:20:00|8680.2|8677.4|8679.7|8676.9|8681|8678.2|8679.5|8676.7|36
1643646010000|2022-01-31 16:20:10|8679.1|8676.3|8681.7|8678.9|8681.7|8678.9|8677.2|8674.4|46
1643646020000|2022-01-31 16:20:20|8682.2|8679.4|8682.4|8679.6|8682.7|8679.9|8681.7|8678.9|86
1643646030000|2022-01-31 16:20:30|8682.7|8679.9|8679.1|8676.3|8682.7|8679.9|8678.9|8676.1|35
1643646040000|2022-01-31 16:20:40|8679.7|8676.9|8679.5|8676.7|8679.7|8676.9|8677.9|8675.1|29
1643646050000|2022-01-31 16:20:50|8679.7|8676.9|8675.1|8672.3|8679.9|8677.1|8673.8|8671|132
1643646060000|2022-01-31 16:21:00|8674.5|8671.7|8672.6|8669.8|8674.5|8671.7|8670.1|8667.3|59
1643646070000|2022-01-31 16:21:10|8673.1|8670.3|8673.1|8670.3|8673.9|8671.1|8670.9|8668.1|75
1643646080000|2022-01-31 16:21:20|8672.9|8670.1|8669.3|8666.5|8673|8670.2|8669.1|8666.3|115
1643646090000|2022-01-31 16:21:30|8669.1|8666.3|8670.6|8667.8|8670.9|8668.1|8668.3|8665.5|79
1643646100000|2022-01-31 16:21:40|8670.4|8667.6|8672.1|8669.3|8673.9|8671.1|8670.1|8667.3|108
1643646110000|2022-01-31 16:21:50|8671.9|8669.1|8674.1|8671.3|8675.1|8672.3|8671.9|8669.1|25
1643646120000|2022-01-31 16:22:00|8674.4|8671.6|8673.1|8670.3|8675.1|8672.3|8672.1|8669.3|36
1643646130000|2022-01-31 16:22:10|8672.5|8669.7|8671.1|8668.3|8672.5|8669.7|8670.1|8667.3|20
1643646140000|2022-01-31 16:22:20|8670.8|8668|8673.1|8670.3|8675.1|8672.3|8670.8|8668|31
1643646150000|2022-01-31 16:22:30|8673.6|8670.8|8674.1|8671.3|8674.1|8671.3|8672.1|8669.3|37
1643646160000|2022-01-31 16:22:40|8674.3|8671.5|8674.1|8671.3|8675.1|8672.3|8673.1|8670.3|52
1643646170000|2022-01-31 16:22:50|8673.8|8671|8673.1|8670.3|8674.1|8671.3|8673.1|8670.3|12
1643646180000|2022-01-31 16:23:00|8674.7|8671.9|8676.4|8673.6|8676.9|8674.1|8674.1|8671.3|106
1643646190000|2022-01-31 16:23:10|8676.7|8673.9|8676.7|8673.9|8677.4|8674.6|8675.9|8673.1|27
1643646200000|2022-01-31 16:23:20|8676.1|8673.3|8680.7|8677.9|8680.9|8678.1|8674.7|8671.9|67
1643646210000|2022-01-31 16:23:30|8680.9|8678.1|8682.7|8679.9|8682.9|8680.1|8680.9|8678.1|45
1643646220000|2022-01-31 16:23:40|8682.9|8680.1|8682.9|8680.1|8683.9|8681.1|8681.9|8679.1|42
1643646230000|2022-01-31 16:23:50|8682.7|8679.9|8679.7|8676.9|8682.7|8679.9|8678.9|8676.1|49
1643646240000|2022-01-31 16:24:00|8679.9|8677.1|8681.7|8678.9|8681.9|8679.1|8679.9|8677.1|45
1643646250000|2022-01-31 16:24:10|8681.9|8679.1|8682.7|8679.9|8682.7|8679.9|8681.4|8678.6|13
1643646260000|2022-01-31 16:24:20|8683.4|8680.6|8682.8|8680|8685.9|8683.1|8682.8|8680|99
1643646270000|2022-01-31 16:24:30|8682.1|8679.3|8683.6|8680.8|8684.1|8681.3|8681.5|8678.7|45
1643646280000|2022-01-31 16:24:40|8683.9|8681.1|8684.8|8682|8685.1|8682.3|8682.1|8679.3|78
1643646290000|2022-01-31 16:24:50|8685.1|8682.3|8684.1|8681.3|8685.1|8682.3|8683.3|8680.5|27
1643646300000|2022-01-31 16:25:00|8684.3|8681.5|8679.1|8676.3|8685.3|8682.5|8679.1|8676.3|114
1643646310000|2022-01-31 16:25:10|8679.3|8676.5|8680.1|8677.3|8681.1|8678.3|8678.3|8675.5|37
1643646320000|2022-01-31 16:25:20|8679.8|8677|8680.1|8677.3|8681.1|8678.3|8679.1|8676.3|36
1643646330000|2022-01-31 16:25:30|8679.8|8677|8679.1|8676.3|8680.1|8677.3|8679.1|8676.3|5
1643646340000|2022-01-31 16:25:40|8678.3|8675.5|8674.1|8671.3|8678.3|8675.5|8673.3|8670.5|68
1643646350000|2022-01-31 16:25:50|8674.9|8672.1|8676.1|8673.3|8678.1|8675.3|8674.3|8671.5|94
1643646360000|2022-01-31 16:26:00|8675.3|8672.5|8681.6|8678.8|8681.9|8679.1|8675.1|8672.3|188
1643646370000|2022-01-31 16:26:10|8681.4|8678.6|8687.1|8684.3|8687.9|8685.1|8681.1|8678.3|100
1643646380000|2022-01-31 16:26:20|8686.9|8684.1|8686.1|8683.3|8687.7|8684.9|8685.1|8682.3|52
1643646390000|2022-01-31 16:26:30|8685.8|8683|8685.1|8682.3|8686.1|8683.3|8683.3|8680.5|102
1643646400000|2022-01-31 16:26:40|8684.8|8682|8683.1|8680.3|8685.1|8682.3|8683.1|8680.3|67
1643646410000|2022-01-31 16:26:50|8683.6|8680.8|8684.1|8681.3|8685.1|8682.3|8683.1|8680.3|30
1643646420000|2022-01-31 16:27:00|8683.9|8681.1|8680.1|8677.3|8683.9|8681.1|8680.1|8677.3|47
1643646430000|2022-01-31 16:27:10|8679.3|8676.5|8681.1|8678.3|8682.1|8679.3|8679.1|8676.3|65
1643646440000|2022-01-31 16:27:20|8680.3|8677.5|8685.1|8682.3|8685.1|8682.3|8679.5|8676.7|132
1643646450000|2022-01-31 16:27:30|8684.5|8681.7|8682.1|8679.3|8684.9|8682.1|8682.1|8679.3|40
1643646460000|2022-01-31 16:27:40|8681.5|8678.7|8676.3|8673.5|8682.1|8679.3|8676.3|8673.5|408
1643646470000|2022-01-31 16:27:50|8676.1|8673.3|8675.1|8672.3|8676.1|8673.3|8672.3|8669.5|96
1643646480000|2022-01-31 16:28:00|8675.3|8672.5|8673.1|8670.3|8675.3|8672.5|8673.1|8670.3|89
1643646490000|2022-01-31 16:28:10|8673.4|8670.6|8674.1|8671.3|8677.1|8674.3|8673.1|8670.3|87
1643646500000|2022-01-31 16:28:20|8673.8|8671|8676.8|8674|8677.1|8674.3|8673.3|8670.5|56
1643646510000|2022-01-31 16:28:30|8677.1|8674.3|8676.3|8673.5|8677.1|8674.3|8674.3|8671.5|43
1643646520000|2022-01-31 16:28:40|8676.8|8674|8676.1|8673.3|8677.1|8674.3|8674.8|8672|27
1643646530000|2022-01-31 16:28:50|8675.5|8672.7|8684.9|8682.1|8685.4|8682.6|8675.5|8672.7|427
1643646540000|2022-01-31 16:29:00|8684.3|8681.5|8681.6|8678.8|8684.9|8682.1|8678.5|8675.7|196
1643646550000|2022-01-31 16:29:10|8681.9|8679.1|8676.9|8674.1|8682.1|8679.3|8675.3|8672.5|85
1643646560000|2022-01-31 16:29:20|8676.6|8673.8|8677.8|8675|8680.1|8677.3|8675.3|8672.5|223
1643646570000|2022-01-31 16:29:30|8677.5|8674.7|8677.1|8674.3|8678.1|8675.3|8676.1|8673.3|69
1643646580000|2022-01-31 16:29:40|8677.4|8674.6|8672.1|8669.3|8678.1|8675.3|8672.1|8669.3|94
1643646590000|2022-01-31 16:29:50|8671.5|8668.7|8676.1|8673.3|8676.1|8673.3|8671.1|8668.3|126
1643646600000|2022-01-31 16:30:00|8676.6|8673.8|8679.4|8676.6|8680.6|8677.8|8676.6|8673.8|153
1643646610000|2022-01-31 16:30:10|8679.1|8676.3|8678.1|8675.3|8679.9|8677.1|8677.1|8674.3|117
1643646620000|2022-01-31 16:30:20|8678.6|8675.8|8677.1|8674.3|8678.6|8675.8|8676.1|8673.3|78
1643646630000|2022-01-31 16:30:30|8676.8|8674|8675.1|8672.3|8677.1|8674.3|8673.1|8670.3|148
1643646640000|2022-01-31 16:30:40|8675.3|8672.5|8676.1|8673.3|8678.8|8676|8675.1|8672.3|22
1643646650000|2022-01-31 16:30:50|8675.8|8673|8665.1|8662.3|8675.8|8673|8665.1|8662.3|165
1643646660000|2022-01-31 16:31:00|8665.3|8662.5|8667.1|8664.3|8667.8|8665|8665.1|8662.3|125
1643646670000|2022-01-31 16:31:10|8666.6|8663.8|8662.3|8659.5|8666.6|8663.8|8661.1|8658.3|165
1643646680000|2022-01-31 16:31:20|8662.1|8659.3|8664.6|8661.8|8666.1|8663.3|8661.8|8659|166
1643646690000|2022-01-31 16:31:30|8664.3|8661.5|8669.6|8666.8|8670.1|8667.3|8664.1|8661.3|93
1643646700000|2022-01-31 16:31:40|8669.8|8667|8668.6|8665.8|8671.1|8668.3|8668.1|8665.3|75
1643646710000|2022-01-31 16:31:50|8668.3|8665.5|8671.1|8668.3|8671.1|8668.3|8668.1|8665.3|44
1643646720000|2022-01-31 16:32:00|8670.8|8668|8673.1|8670.3|8674.1|8671.3|8670.1|8667.3|146
1643646730000|2022-01-31 16:32:10|8672.1|8669.3|8671.1|8668.3|8672.1|8669.3|8670.1|8667.3|48
1643646740000|2022-01-31 16:32:20|8670.8|8668|8673.8|8671|8674.8|8672|8670.8|8668|53
1643646750000|2022-01-31 16:32:30|8673.3|8670.5|8674.1|8671.3|8674.1|8671.3|8672.3|8669.5|54
1643646760000|2022-01-31 16:32:40|8674.6|8671.8|8679.6|8676.8|8679.6|8676.8|8674.6|8671.8|89
1643646770000|2022-01-31 16:32:50|8679.4|8676.6|8681.6|8678.8|8681.8|8679|8678.8|8676|61
1643646780000|2022-01-31 16:33:00|8681.3|8678.5|8679.6|8676.8|8685.6|8682.8|8678.6|8675.8|267
1643646790000|2022-01-31 16:33:10|8679.1|8676.3|8681.2|8678.4|8681.2|8678.4|8678.8|8676|68
1643646800000|2022-01-31 16:33:20|8680.9|8678.1|8677.6|8674.8|8681.3|8678.5|8675.3|8672.5|55
1643646810000|2022-01-31 16:33:30|8677.9|8675.1|8675.8|8673|8677.9|8675.1|8674.8|8672|63
1643646820000|2022-01-31 16:33:40|8676.3|8673.5|8678.6|8675.8|8678.6|8675.8|8675.8|8673|24
1643646830000|2022-01-31 16:33:50|8678.3|8675.5|8676.6|8673.8|8680.3|8677.5|8676.6|8673.8|66
1643646840000|2022-01-31 16:34:00|8676|8673.2|8675.6|8672.8|8676.6|8673.8|8674.6|8671.8|33
1643646850000|2022-01-31 16:34:10|8675|8672.2|8675.6|8672.8|8675.6|8672.8|8674.3|8671.5|32
1643646860000|2022-01-31 16:34:20|8675.4|8672.6|8675.1|8672.3|8676.6|8673.8|8674.8|8672|24
1643646870000|2022-01-31 16:34:30|8674.8|8672|8671.8|8669|8674.8|8672|8671.6|8668.8|149
1643646880000|2022-01-31 16:34:40|8671.3|8668.5|8668|8665.2|8671.3|8668.5|8668|8665.2|157
1643646890000|2022-01-31 16:34:50|8667.5|8664.7|8662|8659.2|8668|8665.2|8662|8659.2|90
1643646900000|2022-01-31 16:35:00|8662.3|8659.5|8657|8654.2|8662.3|8659.5|8656|8653.2|323
1643646910000|2022-01-31 16:35:10|8657.3|8654.5|8655|8652.2|8658|8655.2|8655|8652.2|107
1643646920000|2022-01-31 16:35:20|8654.3|8651.5|8652.8|8650|8657|8654.2|8652|8649.2|139
1643646930000|2022-01-31 16:35:30|8653|8650.2|8656|8653.2|8657|8654.2|8652.3|8649.5|56
1643646940000|2022-01-31 16:35:40|8655.5|8652.7|8656|8653.2|8657.3|8654.5|8655|8652.2|64
1643646950000|2022-01-31 16:35:50|8655.3|8652.5|8655|8652.2|8655.8|8653|8654.3|8651.5|54
1643646960000|2022-01-31 16:36:00|8655.6|8652.8|8656|8653.2|8658|8655.2|8654.5|8651.7|72
1643646970000|2022-01-31 16:36:10|8656.3|8653.5|8657.3|8654.5|8658.3|8655.5|8656|8653.2|39
1643646980000|2022-01-31 16:36:20|8657|8654.2|8657|8654.2|8657.6|8654.8|8653.8|8651|80
1643646990000|2022-01-31 16:36:30|8656.8|8654|8656|8653.2|8657|8654.2|8654.6|8651.8|46
1643647000000|2022-01-31 16:36:40|8654.8|8652|8656.5|8653.7|8657|8654.2|8654.8|8652|23
1643647010000|2022-01-31 16:36:50|8656.8|8654|8656.8|8654|8657|8654.2|8656|8653.2|45
1643647020000|2022-01-31 16:37:00|8656.5|8653.7|8655|8652.2|8656.5|8653.7|8653.8|8651|121
1643647030000|2022-01-31 16:37:10|8654|8651.2|8654.3|8651.5|8656|8653.2|8653|8650.2|115
1643647040000|2022-01-31 16:37:20|8654.6|8651.8|8654|8651.2|8655|8652.2|8653.1|8650.3|95
1643647050000|2022-01-31 16:37:30|8653.2|8650.4|8655.3|8652.5|8656|8653.2|8653.2|8650.4|27
1643647060000|2022-01-31 16:37:40|8655|8652.2|8659.5|8656.7|8660|8657.2|8655|8652.2|70
1643647070000|2022-01-31 16:37:50|8659.2|8656.4|8654|8651.2|8659.2|8656.4|8653.8|8651|122
1643647080000|2022-01-31 16:38:00|8654.3|8651.5|8656.7|8653.9|8657|8654.2|8654.3|8651.5|56
1643647090000|2022-01-31 16:38:10|8657|8654.2|8653.2|8650.4|8657|8654.2|8653|8650.2|42
1643647100000|2022-01-31 16:38:20|8653|8650.2|8653|8650.2|8654.8|8652|8653|8650.2|27
1643647110000|2022-01-31 16:38:30|8653.5|8650.7|8653|8650.2|8654|8651.2|8652|8649.2|34
1643647120000|2022-01-31 16:38:40|8652.5|8649.7|8652|8649.2|8653.5|8650.7|8651.2|8648.4|51
1643647130000|2022-01-31 16:38:50|8652.3|8649.5|8653|8650.2|8654|8651.2|8651.5|8648.7|90
1643647140000|2022-01-31 16:39:00|8652.5|8649.7|8652|8649.2|8652.5|8649.7|8649.2|8646.4|395
1643647150000|2022-01-31 16:39:10|8652.5|8649.7|8651|8648.2|8652.8|8650|8651|8648.2|33
1643647160000|2022-01-31 16:39:20|8651.6|8648.8|8654|8651.2|8654|8651.2|8651|8648.2|50
1643647170000|2022-01-31 16:39:30|8653.8|8651|8653|8650.2|8654|8651.2|8653|8650.2|36
1643647180000|2022-01-31 16:39:40|8652.5|8649.7|8650.5|8647.7|8652.5|8649.7|8649.7|8646.9|91
1643647190000|2022-01-31 16:39:50|8650.2|8647.4|8650.5|8647.7|8650.5|8647.7|8649.5|8646.7|13
1643647200000|2022-01-31 16:40:00|8650|8647.2|8651.5|8648.7|8651.5|8648.7|8648.5|8645.7|70
1643647210000|2022-01-31 16:40:10|8652|8649.2|8652.2|8649.4|8653.2|8650.4|8649.7|8646.9|93
1643647220000|2022-01-31 16:40:20|8652|8649.2|8654.7|8651.9|8655|8652.2|8651.2|8648.4|42
1643647230000|2022-01-31 16:40:30|8655|8652.2|8654|8651.2|8655.5|8652.7|8653.8|8651|28
1643647240000|2022-01-31 16:40:40|8654.2|8651.4|8655.2|8652.4|8656.7|8653.9|8654.2|8651.4|28
1643647250000|2022-01-31 16:40:50|8655|8652.2|8654|8651.2|8655|8652.2|8653|8650.2|51
1643647260000|2022-01-31 16:41:00|8653.7|8650.9|8651.4|8648.6|8654|8651.2|8651.4|8648.6|83
1643647270000|2022-01-31 16:41:10|8651.7|8648.9|8652.8|8650|8653|8650.2|8651|8648.2|46
1643647280000|2022-01-31 16:41:20|8653|8650.2|8653|8650.2|8653.5|8650.7|8650.2|8647.4|100
1643647290000|2022-01-31 16:41:30|8652.7|8649.9|8654|8651.2|8654|8651.2|8651|8648.2|54
1643647300000|2022-01-31 16:41:40|8653.7|8650.9|8654|8651.2|8654|8651.2|8653|8650.2|18
1643647310000|2022-01-31 16:41:50|8655|8652.2|8655|8652.2|8655|8652.2|8654|8651.2|15
1643647320000|2022-01-31 16:42:00|8655.3|8652.5|8658|8655.2|8658.5|8655.7|8655.3|8652.5|125
1643647330000|2022-01-31 16:42:10|8657.8|8655|8659.3|8656.5|8660|8657.2|8657|8654.2|27
1643647340000|2022-01-31 16:42:20|8660|8657.2|8659.3|8656.5|8660|8657.2|8659|8656.2|43
1643647350000|2022-01-31 16:42:30|8659.8|8657|8657|8654.2|8660|8657.2|8656.8|8654|35
1643647360000|2022-01-31 16:42:40|8658|8655.2|8658|8655.2|8658|8655.2|8657.5|8654.7|10
1643647370000|2022-01-31 16:42:50|8657.8|8655|8657|8654.2|8658|8655.2|8656.7|8653.9|24
1643647380000|2022-01-31 16:43:00|8656|8653.2|8658|8655.2|8658|8655.2|8656|8653.2|22
1643647390000|2022-01-31 16:43:10|8657.7|8654.9|8658|8655.2|8659|8656.2|8657|8654.2|15
1643647400000|2022-01-31 16:43:20|8658.2|8655.4|8657|8654.2|8659|8656.2|8656.2|8653.4|117
1643647410000|2022-01-31 16:43:30|8657.2|8654.4|8658.4|8655.6|8663|8660.2|8657.2|8654.4|138
1643647420000|2022-01-31 16:43:40|8658.7|8655.9|8659|8656.2|8660.2|8657.4|8658|8655.2|39
1643647430000|2022-01-31 16:43:50|8658.7|8655.9|8661.2|8658.4|8662|8659.2|8658.7|8655.9|43
1643647440000|2022-01-31 16:44:00|8661|8658.2|8658|8655.2|8662.5|8659.7|8658|8655.2|85
1643647450000|2022-01-31 16:44:10|8657.7|8654.9|8656|8653.2|8658|8655.2|8655.2|8652.4|59
1643647460000|2022-01-31 16:44:20|8656.3|8653.5|8658|8655.2|8658.8|8656|8656.3|8653.5|30
1643647470000|2022-01-31 16:44:30|8658.3|8655.5|8660|8657.2|8660|8657.2|8658|8655.2|20
1643647480000|2022-01-31 16:44:40|8659|8656.2|8661|8658.2|8662|8659.2|8659|8656.2|29
1643647490000|2022-01-31 16:44:50|8661.6|8658.8|8662.7|8659.9|8663|8660.2|8660|8657.2|101
1643647500000|2022-01-31 16:45:00|8662.5|8659.7|8664|8661.2|8665|8662.2|8661.2|8658.4|112
1643647510000|2022-01-31 16:45:10|8664.3|8661.5|8666.7|8663.9|8667.5|8664.7|8664.3|8661.5|84
1643647520000|2022-01-31 16:45:20|8666.4|8663.6|8662.2|8659.4|8666.5|8663.7|8662.2|8659.4|57
1643647530000|2022-01-31 16:45:30|8662.7|8659.9|8663.5|8660.7|8665.2|8662.4|8662|8659.2|145
1643647540000|2022-01-31 16:45:40|8663.7|8660.9|8663.5|8660.7|8664.2|8661.4|8662.8|8660|17
1643647550000|2022-01-31 16:45:50|8663.8|8661|8665|8662.2|8665|8662.2|8663.8|8661|19
1643647560000|2022-01-31 16:46:00|8665.3|8662.5|8665|8662.2|8667|8664.2|8665|8662.2|67
1643647570000|2022-01-31 16:46:10|8664.3|8661.5|8667|8664.2|8667.3|8664.5|8664|8661.2|81
1643647580000|2022-01-31 16:46:20|8667.6|8664.8|8668.8|8666|8670|8667.2|8666.8|8664|80
1643647590000|2022-01-31 16:46:30|8668.5|8665.7|8669|8666.2|8670|8667.2|8668|8665.2|85
1643647600000|2022-01-31 16:46:40|8668.5|8665.7|8667|8664.2|8669|8666.2|8666|8663.2|52
1643647610000|2022-01-31 16:46:50|8666.7|8663.9|8667|8664.2|8667|8664.2|8666|8663.2|16
1643647620000|2022-01-31 16:47:00|8667.2|8664.4|8666|8663.2|8667.2|8664.4|8666|8663.2|13
1643647630000|2022-01-31 16:47:10|8666.8|8664|8666|8663.2|8666.8|8664|8666|8663.2|19
1643647640000|2022-01-31 16:47:20|8666.3|8663.5|8668|8665.2|8669|8666.2|8666.3|8663.5|89
1643647650000|2022-01-31 16:47:30|8669|8666.2|8668.7|8665.9|8669|8666.2|8668|8665.2|14
1643647660000|2022-01-31 16:47:40|8668.5|8665.7|8668|8665.2|8669|8666.2|8668|8665.2|3
1643647670000|2022-01-31 16:47:50|8667.4|8664.6|8668|8665.2|8668|8665.2|8666.4|8663.6|13
1643647680000|2022-01-31 16:48:00|8669|8666.2|8667|8664.2|8669|8666.2|8666.8|8664|27
1643647690000|2022-01-31 16:48:10|8666.7|8663.9|8667.8|8665|8667.8|8665|8666.3|8663.5|9
1643647700000|2022-01-31 16:48:20|8668|8665.2|8670.5|8667.7|8671.3|8668.5|8668|8665.2|50
1643647710000|2022-01-31 16:48:30|8670.8|8668|8670.5|8667.7|8671.2|8668.4|8670|8667.2|43
1643647720000|2022-01-31 16:48:40|8670.2|8667.4|8670.2|8667.4|8671|8668.2|8669|8666.2|46
1643647730000|2022-01-31 16:48:50|8670.5|8667.7|8671|8668.2|8671.2|8668.4|8670.2|8667.4|9
1643647740000|2022-01-31 16:49:00|8670.7|8667.9|8671|8668.2|8671|8668.2|8670|8667.2|18
1643647750000|2022-01-31 16:49:10|8670.4|8667.6|8671|8668.2|8671|8668.2|8670|8667.2|22
1643647760000|2022-01-31 16:49:20|8671.2|8668.4|8668|8665.2|8671.2|8668.4|8668|8665.2|51
1643647770000|2022-01-31 16:49:30|8668.6|8665.8|8666|8663.2|8668.6|8665.8|8666|8663.2|42
1643647780000|2022-01-31 16:49:40|8666.3|8663.5|8664.2|8661.4|8668|8665.2|8664.2|8661.4|79
1643647790000|2022-01-31 16:49:50|8663.2|8660.4|8663|8660.2|8664.8|8662|8663|8660.2|26
1643647800000|2022-01-31 16:50:00|8662.4|8659.6|8657.2|8654.4|8662.7|8659.9|8657.2|8654.4|116
1643647810000|2022-01-31 16:50:10|8657|8654.2|8654.4|8651.6|8658.2|8655.4|8653.6|8650.8|191
1643647820000|2022-01-31 16:50:20|8653.9|8651.1|8654.2|8651.4|8654.4|8651.6|8653.2|8650.4|41
1643647830000|2022-01-31 16:50:30|8653.9|8651.1|8656.2|8653.4|8656.4|8653.6|8653.4|8650.6|75
1643647840000|2022-01-31 16:50:40|8656.4|8653.6|8658.4|8655.6|8658.4|8655.6|8655.4|8652.6|35
1643647850000|2022-01-31 16:50:50|8659.2|8656.4|8661.4|8658.6|8661.7|8658.9|8658.4|8655.6|38
1643647860000|2022-01-31 16:51:00|8660.4|8657.6|8660.7|8657.9|8660.7|8657.9|8659.4|8656.6|54
1643647870000|2022-01-31 16:51:10|8661|8658.2|8664.7|8661.9|8665|8662.2|8660.4|8657.6|125
1643647880000|2022-01-31 16:51:20|8664.4|8661.6|8666.2|8663.4|8666.2|8663.4|8663.4|8660.6|29
1643647890000|2022-01-31 16:51:30|8666|8663.2|8666|8663.2|8666|8663.2|8665|8662.2|28
1643647900000|2022-01-31 16:51:40|8664.8|8662|8665|8662.2|8665|8662.2|8662.4|8659.6|127
1643647910000|2022-01-31 16:51:50|8665.8|8663|8665|8662.2|8667|8664.2|8665|8662.2|38
1643647920000|2022-01-31 16:52:00|8665.3|8662.5|8665.2|8662.4|8667|8664.2|8665|8662.2|43
1643647930000|2022-01-31 16:52:10|8665.8|8663|8665.2|8662.4|8666|8663.2|8664.2|8661.4|40
1643647940000|2022-01-31 16:52:20|8665|8662.2|8666.2|8663.4|8667.4|8664.6|8665|8662.2|40
1643647950000|2022-01-31 16:52:30|8666.8|8664|8668.2|8665.4|8668.2|8665.4|8666.2|8663.4|33
1643647960000|2022-01-31 16:52:40|8667.6|8664.8|8669.2|8666.4|8669.4|8666.6|8667.2|8664.4|43
1643647970000|2022-01-31 16:52:50|8669|8666.2|8670.2|8667.4|8671|8668.2|8668.9|8666.1|42
1643647980000|2022-01-31 16:53:00|8670.5|8667.7|8668.2|8665.4|8671|8668.2|8668.2|8665.4|50
1643647990000|2022-01-31 16:53:10|8667.8|8665|8668.2|8665.4|8669|8666.2|8667.2|8664.4|20
1643648000000|2022-01-31 16:53:20|8668|8665.2|8668.2|8665.4|8668.5|8665.7|8668|8665.2|10
1643648010000|2022-01-31 16:53:30|8668|8665.2|8668|8665.2|8668.2|8665.4|8667|8664.2|8
1643648020000|2022-01-31 16:53:40|8668.2|8665.4|8668.7|8665.9|8669|8666.2|8668|8665.2|19
1643648030000|2022-01-31 16:53:50|8668.8|8666|8668.8|8666|8669|8666.2|8666.2|8663.4|33
1643648040000|2022-01-31 16:54:00|8668|8665.2|8669|8666.2|8670|8667.2|8668|8665.2|44
1643648050000|2022-01-31 16:54:10|8668.2|8665.4|8665.7|8662.9|8668.2|8665.4|8665|8662.2|89
1643648060000|2022-01-31 16:54:20|8666|8663.2|8664.2|8661.4|8666.2|8663.4|8664|8661.2|18
1643648070000|2022-01-31 16:54:30|8664|8661.2|8665.2|8662.4|8666.2|8663.4|8664|8661.2|23
1643648080000|2022-01-31 16:54:40|8664.6|8661.8|8661.4|8658.6|8665|8662.2|8661.4|8658.6|141
1643648090000|2022-01-31 16:54:50|8661.1|8658.3|8660.6|8657.8|8662.6|8659.8|8660.6|8657.8|19
1643648100000|2022-01-31 16:55:00|8660.4|8657.6|8661.2|8658.4|8662.4|8659.6|8658.4|8655.6|61
1643648110000|2022-01-31 16:55:10|8660.9|8658.1|8661.9|8659.1|8662.4|8659.6|8660.9|8658.1|18
1643648120000|2022-01-31 16:55:20|8662.2|8659.4|8664.7|8661.9|8665.4|8662.6|8661.9|8659.1|36
1643648130000|2022-01-31 16:55:30|8664.4|8661.6|8662.9|8660.1|8664.7|8661.9|8662.4|8659.6|27
1643648140000|2022-01-31 16:55:40|8663.2|8660.4|8661.4|8658.6|8663.4|8660.6|8661.4|8658.6|34
1643648150000|2022-01-31 16:55:50|8661.6|8658.8|8658.6|8655.8|8662.4|8659.6|8658.4|8655.6|154
1643648160000|2022-01-31 16:56:00|8659.2|8656.4|8660.6|8657.8|8660.9|8658.1|8658.6|8655.8|47
1643648170000|2022-01-31 16:56:10|8661.2|8658.4|8663.4|8660.6|8663.4|8660.6|8660.4|8657.6|91
1643648180000|2022-01-31 16:56:20|8662.9|8660.1|8662.6|8659.8|8663.6|8660.8|8662.4|8659.6|16
1643648190000|2022-01-31 16:56:30|8663.2|8660.4|8664.4|8661.6|8664.7|8661.9|8662.9|8660.1|32
1643648200000|2022-01-31 16:56:40|8664.7|8661.9|8662.4|8659.6|8665.6|8662.8|8662.4|8659.6|50
1643648210000|2022-01-31 16:56:50|8663|8660.2|8662.4|8659.6|8663.4|8660.6|8662.4|8659.6|15
1643648220000|2022-01-31 16:57:00|8661.9|8659.1|8661.4|8658.6|8661.9|8659.1|8660.4|8657.6|42
1643648230000|2022-01-31 16:57:10|8662.2|8659.4|8662.4|8659.6|8663.2|8660.4|8662.2|8659.4|19
1643648240000|2022-01-31 16:57:20|8662.6|8659.8|8663|8660.2|8663.2|8660.4|8662.4|8659.6|147
1643648250000|2022-01-31 16:57:30|8663.3|8660.5|8666.2|8663.4|8666.2|8663.4|8663.3|8660.5|65
1643648260000|2022-01-31 16:57:40|8666|8663.2|8666|8663.2|8666|8663.2|8666|8663.2|10
1643648270000|2022-01-31 16:57:50|8665.8|8663|8666|8663.2|8666|8663.2|8665.2|8662.4|20
1643648280000|2022-01-31 16:58:00|8666.2|8663.4|8665|8662.2|8666.2|8663.4|8664.4|8661.6|37
1643648290000|2022-01-31 16:58:10|8666|8663.2|8665.7|8662.9|8667|8664.2|8665.2|8662.4|60
1643648300000|2022-01-31 16:58:20|8666.5|8663.7|8670|8667.2|8670.8|8668|8666.5|8663.7|120
1643648310000|2022-01-31 16:58:30|8670.2|8667.4|8671.5|8668.7|8671.5|8668.7|8670.2|8667.4|60
1643648320000|2022-01-31 16:58:40|8671|8668.2|8673.8|8671|8673.8|8671|8671|8668.2|85
1643648330000|2022-01-31 16:58:50|8674.3|8671.5|8671|8668.2|8674.3|8671.5|8669.2|8666.4|187
1643648340000|2022-01-31 16:59:00|8671.8|8669|8668.2|8665.4|8671.8|8669|8668.2|8665.4|60
1643648350000|2022-01-31 16:59:10|8668|8665.2|8669.8|8667|8669.8|8667|8668|8665.2|16
1643648360000|2022-01-31 16:59:20|8670|8667.2|8670.5|8667.7|8671.3|8668.5|8670|8667.2|21
1643648370000|2022-01-31 16:59:30|8671.8|8669|8670|8667.2|8671.8|8669|8670|8667.2|33
1643648380000|2022-01-31 16:59:40|8670.5|8667.7|8672.3|8669.5|8672.5|8669.7|8670.5|8667.7|25
1643648390000|2022-01-31 16:59:50|8672.5|8669.7|8670|8667.2|8673|8670.2|8670|8667.2|69
1643648400000|2022-01-31 17:00:00|8670.5|8667.7|8666|8663.2|8671|8668.2|8666|8663.2|76
1643648410000|2022-01-31 17:00:10|8666.2|8663.4|8670.2|8667.4|8670.2|8667.4|8666.2|8663.4|37
1643648420000|2022-01-31 17:00:20|8670.8|8668|8670.2|8667.4|8671.2|8668.4|8670.2|8667.4|50
1643648430000|2022-01-31 17:00:30|8670.5|8667.7|8670.2|8667.4|8671.2|8668.4|8669.2|8666.4|83
1643648440000|2022-01-31 17:00:40|8670.8|8668|8673.5|8670.7|8674.7|8671.9|8670.8|8668|94
1643648450000|2022-01-31 17:00:50|8673.7|8670.9|8674.2|8671.4|8675|8672.2|8673.2|8670.4|55
1643648460000|2022-01-31 17:01:00|8674.5|8671.7|8675|8672.2|8676.7|8673.9|8674|8671.2|85
1643648470000|2022-01-31 17:01:10|8675.7|8672.9|8680|8677.2|8680.2|8677.4|8675.7|8672.9|144
1643648480000|2022-01-31 17:01:20|8681.7|8678.9|8684.5|8681.7|8684.5|8681.7|8681.7|8678.9|220
1643648490000|2022-01-31 17:01:30|8685.1|8682.3|8684.5|8681.7|8685.8|8683|8684.5|8681.7|149
1643648500000|2022-01-31 17:01:40|8684.8|8682|8684.8|8682|8685.3|8682.5|8682.5|8679.7|473
1643648510000|2022-01-31 17:01:50|8685.1|8682.3|8682.5|8679.7|8685.3|8682.5|8681.7|8678.9|68
1643648520000|2022-01-31 17:02:00|8683.3|8680.5|8685.5|8682.7|8686.1|8683.3|8683.3|8680.5|120
1643648530000|2022-01-31 17:02:10|8685.8|8683|8683.5|8680.7|8687.1|8684.3|8683.5|8680.7|116
1643648540000|2022-01-31 17:02:20|8683.8|8681|8682.5|8679.7|8685.3|8682.5|8682.5|8679.7|51
1643648550000|2022-01-31 17:02:30|8682.3|8679.5|8683.3|8680.5|8684.3|8681.5|8682.3|8679.5|29
1643648560000|2022-01-31 17:02:40|8684.3|8681.5|8683.5|8680.7|8684.5|8681.7|8682.5|8679.7|64
1643648570000|2022-01-31 17:02:50|8683.8|8681|8684.5|8681.7|8685.3|8682.5|8683.5|8680.7|37
1643648580000|2022-01-31 17:03:00|8685.1|8682.3|8683.5|8680.7|8685.5|8682.7|8683.3|8680.5|47
1643648590000|2022-01-31 17:03:10|8683.3|8680.5|8682.5|8679.7|8684.5|8681.7|8681.5|8678.7|41
1643648600000|2022-01-31 17:03:20|8682.3|8679.5|8681.5|8678.7|8682.5|8679.7|8679.5|8676.7|39
1643648610000|2022-01-31 17:03:30|8681.3|8678.5|8681.3|8678.5|8681.3|8678.5|8681.3|8678.5|4
1643648620000|2022-01-31 17:03:40|8681|8678.2|8679.5|8676.7|8681.3|8678.5|8677.7|8674.9|82
1643648630000|2022-01-31 17:03:50|8679|8676.2|8678.5|8675.7|8679.5|8676.7|8677.7|8674.9|41
1643648640000|2022-01-31 17:04:00|8679.5|8676.7|8677.7|8674.9|8679.5|8676.7|8677.2|8674.4|39
1643648650000|2022-01-31 17:04:10|8677.5|8674.7|8677.3|8674.5|8678.3|8675.5|8677|8674.2|30
1643648660000|2022-01-31 17:04:20|8677.5|8674.7|8677.5|8674.7|8678.3|8675.5|8677.3|8674.5|20
1643648670000|2022-01-31 17:04:30|8678.1|8675.3|8677.5|8674.7|8678.5|8675.7|8677.3|8674.5|13
1643648680000|2022-01-31 17:04:40|8677.3|8674.5|8677.5|8674.7|8678.3|8675.5|8677.3|8674.5|7
1643648690000|2022-01-31 17:04:50|8678.3|8675.5|8678.3|8675.5|8678.5|8675.7|8677.3|8674.5|18
1643648700000|2022-01-31 17:05:00|8678.5|8675.7|8678.5|8675.7|8681.3|8678.5|8678.3|8675.5|103
1643648710000|2022-01-31 17:05:10|8679.1|8676.3|8679.3|8676.5|8679.3|8676.5|8677.5|8674.7|30
1643648720000|2022-01-31 17:05:20|8678.8|8676|8678.8|8676|8679.3|8676.5|8677.3|8674.5|12
1643648730000|2022-01-31 17:05:30|8679.3|8676.5|8679.3|8676.5|8679.5|8676.7|8678.3|8675.5|16
1643648740000|2022-01-31 17:05:40|8679.5|8676.7|8678.3|8675.5|8679.5|8676.7|8677.5|8674.7|25
1643648750000|2022-01-31 17:05:50|8678.8|8676|8678.5|8675.7|8679.3|8676.5|8678.3|8675.5|11
1643648760000|2022-01-31 17:06:00|8678.3|8675.5|8674.5|8671.7|8678.5|8675.7|8674.5|8671.7|25
1643648770000|2022-01-31 17:06:10|8674.3|8671.5|8674.3|8671.5|8674.5|8671.7|8674.1|8671.3|13
1643648780000|2022-01-31 17:06:20|8675.3|8672.5|8674.5|8671.7|8675.5|8672.7|8674.3|8671.5|38
1643648790000|2022-01-31 17:06:30|8675.3|8672.5|8676.8|8674|8677.3|8674.5|8675|8672.2|19
1643648800000|2022-01-31 17:06:40|8677.3|8674.5|8676.3|8673.5|8677.3|8674.5|8676.3|8673.5|6
1643648810000|2022-01-31 17:06:50|8676.5|8673.7|8677.5|8674.7|8679.1|8676.3|8676.1|8673.3|60
1643648820000|2022-01-31 17:07:00|8677.3|8674.5|8675.5|8672.7|8677.3|8674.5|8674.3|8671.5|25
1643648830000|2022-01-31 17:07:10|8675.3|8672.5|8673.5|8670.7|8675.5|8672.7|8673.3|8670.5|19
1643648840000|2022-01-31 17:07:20|8673.3|8670.5|8673.8|8671|8674.5|8671.7|8673.3|8670.5|44
1643648850000|2022-01-31 17:07:30|8673.5|8670.7|8674.5|8671.7|8674.5|8671.7|8673.3|8670.5|21
1643648860000|2022-01-31 17:07:40|8674.8|8672|8675.3|8672.5|8675.5|8672.7|8674.3|8671.5|19
1643648870000|2022-01-31 17:07:50|8675.5|8672.7|8674.5|8671.7|8675.5|8672.7|8674.5|8671.7|8
1643648880000|2022-01-31 17:08:00|8673.7|8670.9|8674.8|8672|8675.3|8672.5|8673.5|8670.7|43
1643648890000|2022-01-31 17:08:10|8674.5|8671.7|8673.5|8670.7|8675.3|8672.5|8672.7|8669.9|38
1643648900000|2022-01-31 17:08:20|8673.8|8671|8671.5|8668.7|8673.8|8671|8671.5|8668.7|53
1643648910000|2022-01-31 17:08:30|8670.7|8667.9|8668.5|8665.7|8670.7|8667.9|8667.7|8664.9|70
1643648920000|2022-01-31 17:08:40|8668.3|8665.5|8670.5|8667.7|8670.5|8667.7|8668.2|8665.4|59
1643648930000|2022-01-31 17:08:50|8671.5|8668.7|8669.5|8666.7|8671.5|8668.7|8668.5|8665.7|79
1643648940000|2022-01-31 17:09:00|8669.7|8666.9|8669.5|8666.7|8670.9|8668.1|8668.5|8665.7|42
1643648950000|2022-01-31 17:09:10|8670|8667.2|8668.5|8665.7|8671.1|8668.3|8668.5|8665.7|42
1643648960000|2022-01-31 17:09:20|8668.2|8665.4|8665.7|8662.9|8668.2|8665.4|8665.5|8662.7|119
1643648970000|2022-01-31 17:09:30|8665.1|8662.3|8664.5|8661.7|8665.7|8662.9|8664.5|8661.7|55
1643648980000|2022-01-31 17:09:40|8664.7|8661.9|8665.7|8662.9|8666.5|8663.7|8664.7|8661.9|27
1643648990000|2022-01-31 17:09:50|8665.1|8662.3|8662.5|8659.7|8665.1|8662.3|8662.5|8659.7|50
1643649000000|2022-01-31 17:10:00|8662.3|8659.5|8664.5|8661.7|8665.5|8662.7|8661.7|8658.9|34
1643649010000|2022-01-31 17:10:10|8665.1|8662.3|8666.7|8663.9|8666.7|8663.9|8665.1|8662.3|15
1643649020000|2022-01-31 17:10:20|8667.3|8664.5|8665.7|8662.9|8667.7|8664.9|8665.7|8662.9|29
1643649030000|2022-01-31 17:10:30|8666|8663.2|8666.2|8663.4|8666.5|8663.7|8665.5|8662.7|7
1643649040000|2022-01-31 17:10:40|8666.5|8663.7|8665.5|8662.7|8666.5|8663.7|8664.5|8661.7|32
1643649050000|2022-01-31 17:10:50|8665.7|8662.9|8667.5|8664.7|8668.5|8665.7|8665.5|8662.7|42
1643649060000|2022-01-31 17:11:00|8667.7|8664.9|8668.5|8665.7|8668.5|8665.7|8667.5|8664.7|68
1643649070000|2022-01-31 17:11:10|8669.5|8666.7|8666.5|8663.7|8669.5|8666.7|8666.5|8663.7|36
1643649080000|2022-01-31 17:11:20|8667.1|8664.3|8667.5|8664.7|8667.7|8664.9|8667.1|8664.3|9
1643649090000|2022-01-31 17:11:30|8666.9|8664.1|8667.3|8664.5|8667.5|8664.7|8666.5|8663.7|5
1643649100000|2022-01-31 17:11:40|8667.5|8664.7|8667.5|8664.7|8667.8|8665|8667.5|8664.7|4
1643649110000|2022-01-31 17:11:50|8667.3|8664.5|8665.5|8662.7|8667.5|8664.7|8665.5|8662.7|38
1643649120000|2022-01-31 17:12:00|8666.3|8663.5|8668.5|8665.7|8669.3|8666.5|8666.3|8663.5|45
1643649130000|2022-01-31 17:12:10|8668.3|8665.5|8670.3|8667.5|8670.5|8667.7|8667.5|8664.7|47
1643649140000|2022-01-31 17:12:20|8670.5|8667.7|8670.3|8667.5|8670.5|8667.7|8668.7|8665.9|51
1643649150000|2022-01-31 17:12:30|8670.5|8667.7|8670.5|8667.7|8671.3|8668.5|8669.5|8666.7|63
1643649160000|2022-01-31 17:12:40|8670.7|8667.9|8669.5|8666.7|8670.7|8667.9|8669.5|8666.7|16
1643649170000|2022-01-31 17:12:50|8669.7|8666.9|8673.5|8670.7|8673.5|8670.7|8669.5|8666.7|73
1643649180000|2022-01-31 17:13:00|8674|8671.2|8673.5|8670.7|8674.5|8671.7|8673.5|8670.7|15
1643649190000|2022-01-31 17:13:10|8674|8671.2|8674.5|8671.7|8674.5|8671.7|8673.5|8670.7|11
1643649200000|2022-01-31 17:13:20|8673.7|8670.9|8675.5|8672.7|8676.1|8673.3|8673.5|8670.7|39
1643649210000|2022-01-31 17:13:30|8676|8673.2|8675.5|8672.7|8676.5|8673.7|8675.5|8672.7|13
1643649220000|2022-01-31 17:13:40|8675|8672.2|8670.5|8667.7|8675|8672.2|8670.5|8667.7|104
1643649230000|2022-01-31 17:13:50|8671.3|8668.5|8671.5|8668.7|8672.5|8669.7|8671.3|8668.5|19
1643649240000|2022-01-31 17:14:00|8671.7|8668.9|8672.5|8669.7|8672.5|8669.7|8670.5|8667.7|21
1643649250000|2022-01-31 17:14:10|8672.3|8669.5|8673.5|8670.7|8673.5|8670.7|8672|8669.2|28
1643649260000|2022-01-31 17:14:20|8674.3|8671.5|8673.5|8670.7|8674.5|8671.7|8672.5|8669.7|34
1643649270000|2022-01-31 17:14:30|8673.3|8670.5|8673.3|8670.5|8675.3|8672.5|8672|8669.2|216
1643649280000|2022-01-31 17:14:40|8673.5|8670.7|8675.3|8672.5|8675.3|8672.5|8673.5|8670.7|23
1643649290000|2022-01-31 17:14:50|8674.8|8672|8674.8|8672|8675.3|8672.5|8674.5|8671.7|14
1643649300000|2022-01-31 17:15:00|8675.1|8672.3|8676.8|8674|8678|8675.2|8674.3|8671.5|74
1643649310000|2022-01-31 17:15:10|8676.5|8673.7|8675.5|8672.7|8677.1|8674.3|8675.3|8672.5|40
1643649320000|2022-01-31 17:15:20|8675.8|8673|8677.3|8674.5|8677.3|8674.5|8675.5|8672.7|21
1643649330000|2022-01-31 17:15:30|8677|8674.2|8677.3|8674.5|8677.5|8674.7|8676.3|8673.5|7
1643649340000|2022-01-31 17:15:40|8677.5|8674.7|8677.5|8674.7|8678.3|8675.5|8676.3|8673.5|16
1643649350000|2022-01-31 17:15:50|8678.3|8675.5|8675.5|8672.7|8678.3|8675.5|8675.5|8672.7|80
1643649360000|2022-01-31 17:16:00|8676.1|8673.3|8677.3|8674.5|8677.5|8674.7|8676.1|8673.3|14
1643649370000|2022-01-31 17:16:10|8676.5|8673.7|8677|8674.2|8677.5|8674.7|8676.5|8673.7|5
1643649380000|2022-01-31 17:16:20|8677.3|8674.5|8677.3|8674.5|8677.5|8674.7|8676.5|8673.7|3
1643649390000|2022-01-31 17:16:30|8677.5|8674.7|8679.3|8676.5|8679.3|8676.5|8676.8|8674|46
1643649400000|2022-01-31 17:16:40|8679.5|8676.7|8680.5|8677.7|8681.3|8678.5|8679.3|8676.5|40
1643649410000|2022-01-31 17:16:50|8680.3|8677.5|8683.3|8680.5|8683.8|8681|8680.3|8677.5|62
1643649420000|2022-01-31 17:17:00|8683.5|8680.7|8683.5|8680.7|8684.3|8681.5|8683.3|8680.5|39
1643649430000|2022-01-31 17:17:10|8683.8|8681|8682.5|8679.7|8684.5|8681.7|8682.3|8679.5|32
1643649440000|2022-01-31 17:17:20|8682.8|8680|8682.5|8679.7|8683.3|8680.5|8681.5|8678.7|51
1643649450000|2022-01-31 17:17:30|8682.8|8680|8683.5|8680.7|8684.3|8681.5|8682.3|8679.5|50
1643649460000|2022-01-31 17:17:40|8683.3|8680.5|8684.5|8681.7|8685.5|8682.7|8683.3|8680.5|29
1643649470000|2022-01-31 17:17:50|8684.3|8681.5|8684.3|8681.5|8685.3|8682.5|8684.3|8681.5|13
1643649480000|2022-01-31 17:18:00|8684.5|8681.7|8682.5|8679.7|8685.1|8682.3|8682.5|8679.7|100
1643649490000|2022-01-31 17:18:10|8682.3|8679.5|8682.5|8679.7|8682.8|8680|8681.5|8678.7|21
1643649500000|2022-01-31 17:18:20|8683.5|8680.7|8682.5|8679.7|8683.8|8681|8682.5|8679.7|41
1643649510000|2022-01-31 17:18:30|8682.3|8679.5|8680.5|8677.7|8682.3|8679.5|8680.5|8677.7|35
1643649520000|2022-01-31 17:18:40|8680.3|8677.5|8679.8|8677|8680.7|8677.9|8679.5|8676.7|23
1643649530000|2022-01-31 17:18:50|8679.5|8676.7|8680.5|8677.7|8681.3|8678.5|8679.5|8676.7|24
1643649540000|2022-01-31 17:19:00|8679.9|8677.1|8680.5|8677.7|8680.5|8677.7|8678.3|8675.5|40
1643649550000|2022-01-31 17:19:10|||||||||7
1643649560000|2022-01-31 17:19:20|8680|8677.2|8679.5|8676.7|8680|8677.2|8678.5|8675.7|20
1643649570000|2022-01-31 17:19:30|8679.7|8676.9|8679.5|8676.7|8679.7|8676.9|8678.5|8675.7|13
1643649580000|2022-01-31 17:19:40|8679.2|8676.4|8679.5|8676.7|8679.7|8676.9|8679.2|8676.4|4
1643649590000|2022-01-31 17:19:50|8678.9|8676.1|8678.7|8675.9|8679.5|8676.7|8677.9|8675.1|15
1643649600000|2022-01-31 17:20:00|8679.2|8676.4|8678.5|8675.7|8679.5|8676.7|8678.5|8675.7|7
1643649610000|2022-01-31 17:20:10|8678.2|8675.4|8676.5|8673.7|8678.2|8675.4|8675.5|8672.7|66
1643649620000|2022-01-31 17:20:20|8677.5|8674.7|8677.5|8674.7|8677.5|8674.7|8676.7|8673.9|18
1643649630000|2022-01-31 17:20:30|8677.8|8675|8678.5|8675.7|8679.3|8676.5|8677.7|8674.9|38
1643649640000|2022-01-31 17:20:40|8678.7|8675.9|8678.5|8675.7|8679.5|8676.7|8677.5|8674.7|27
1643649650000|2022-01-31 17:20:50|8678.3|8675.5|8677.5|8674.7|8678.5|8675.7|8676.5|8673.7|27
1643649660000|2022-01-31 17:21:00|8677.8|8675|8677.5|8674.7|8678.5|8675.7|8676.5|8673.7|29
1643649670000|2022-01-31 17:21:10|8678|8675.2|8679.5|8676.7|8679.5|8676.7|8678|8675.2|16
1643649680000|2022-01-31 17:21:20|8679.3|8676.5|8679.5|8676.7|8679.5|8676.7|8678.7|8675.9|4
1643649690000|2022-01-31 17:21:30|8678.5|8675.7|8677.8|8675|8679|8676.2|8677.5|8674.7|14
1643649700000|2022-01-31 17:21:40|8678|8675.2|8678.5|8675.7|8679.3|8676.5|8678|8675.2|39
1643649710000|2022-01-31 17:21:50|8679|8676.2|8679.5|8676.7|8679.5|8676.7|8678.7|8675.9|11
1643649720000|2022-01-31 17:22:00|8679.3|8676.5|8677.5|8674.7|8679.3|8676.5|8677.5|8674.7|12
1643649730000|2022-01-31 17:22:10|8677.3|8674.5|8676.5|8673.7|8677.3|8674.5|8676.5|8673.7|12
1643649740000|2022-01-31 17:22:20|8676.3|8673.5|8676.3|8673.5|8676.3|8673.5|8675.5|8672.7|22
1643649750000|2022-01-31 17:22:30|8675.7|8672.9|8677.5|8674.7|8677.5|8674.7|8675.5|8672.7|27
1643649760000|2022-01-31 17:22:40|8677.2|8674.4|8676|8673.2|8677.2|8674.4|8675.5|8672.7|12
1643649770000|2022-01-31 17:22:50|8676.3|8673.5|8676.5|8673.7|8676.5|8673.7|8675.3|8672.5|34
1643649780000|2022-01-31 17:23:00|8676|8673.2|8678|8675.2|8678.5|8675.7|8675.5|8672.7|28
1643649790000|2022-01-31 17:23:10|8677.7|8674.9|8678|8675.2|8678.5|8675.7|8677.5|8674.7|10
1643649800000|2022-01-31 17:23:20|8678.3|8675.5|8678|8675.2|8678.3|8675.5|8677.5|8674.7|28
1643649810000|2022-01-31 17:23:30|8678.3|8675.5|8676.5|8673.7|8678.3|8675.5|8676.5|8673.7|22
1643649820000|2022-01-31 17:23:40|8676.8|8674|8677.2|8674.4|8678|8675.2|8676.5|8673.7|21
1643649830000|2022-01-31 17:23:50|8677.5|8674.7|8676.5|8673.7|8677.5|8674.7|8676.5|8673.7|8
1643649840000|2022-01-31 17:24:00|8675.2|8672.4|8676.5|8673.7|8677|8674.2|8674.2|8671.4|55
1643649850000|2022-01-31 17:24:10|8676.7|8673.9|8677.2|8674.4|8677.2|8674.4|8676.2|8673.4|12
1643649860000|2022-01-31 17:24:20|8676.5|8673.7|8674.5|8671.7|8676.5|8673.7|8673.5|8670.7|31
1643649870000|2022-01-31 17:24:30|8674.2|8671.4|8671.5|8668.7|8674.2|8671.4|8671|8668.2|33
1643649880000|2022-01-31 17:24:40|8672|8669.2|8672.5|8669.7|8673.2|8670.4|8671.7|8668.9|15
1643649890000|2022-01-31 17:24:50|8672.7|8669.9|8674.5|8671.7|8674.5|8671.7|8672.5|8669.7|126
1643649900000|2022-01-31 17:25:00|8674.2|8671.4|8674.5|8671.7|8675.2|8672.4|8674.2|8671.4|13
1643649910000|2022-01-31 17:25:10|8674.2|8671.4|8673.2|8670.4|8674.2|8671.4|8672.7|8669.9|16
1643649920000|2022-01-31 17:25:20|8673|8670.2|8672.5|8669.7|8674.2|8671.4|8672.2|8669.4|50
1643649930000|2022-01-31 17:25:30|8673|8670.2|8674.7|8671.9|8675.2|8672.4|8673|8670.2|82
1643649940000|2022-01-31 17:25:40|8675.2|8672.4|8675.2|8672.4|8675.2|8672.4|8674.5|8671.7|33
1643649950000|2022-01-31 17:25:50|8675.8|8673|8677|8674.2|8677.2|8674.4|8675.2|8672.4|97
1643649960000|2022-01-31 17:26:00|8677.2|8674.4|8677.8|8675|8678.8|8676|8677|8674.2|21
1643649970000|2022-01-31 17:26:10|8678|8675.2|8678|8675.2|8678.8|8676|8678|8675.2|13
1643649980000|2022-01-31 17:26:20|8679.6|8676.8|8683.6|8680.8|8684.6|8681.8|8679.6|8676.8|367
1643649990000|2022-01-31 17:26:30|8684.2|8681.4|8684.1|8681.3|8685.6|8682.8|8683.3|8680.5|95
1643650000000|2022-01-31 17:26:40|8683.8|8681|8684.8|8682|8684.8|8682|8683.6|8680.8|36
1643650010000|2022-01-31 17:26:50|8684.6|8681.8|8684.6|8681.8|8685|8682.2|8684.6|8681.8|9
1643650020000|2022-01-31 17:27:00|8684.8|8682|8683.6|8680.8|8685.6|8682.8|8683|8680.2|108
1643650030000|2022-01-31 17:27:10|8683.8|8681|8683.8|8681|8683.8|8681|8683.6|8680.8|19
1643650040000|2022-01-31 17:27:20|8683.6|8680.8|8684.6|8681.8|8684.6|8681.8|8683.3|8680.5|18
1643650050000|2022-01-31 17:27:30|8683.8|8681|8683.8|8681|8683.8|8681|8683.8|8681|9
1643650060000|2022-01-31 17:27:40|8684.6|8681.8|8684.6|8681.8|8684.6|8681.8|8684.6|8681.8|9
1643650070000|2022-01-31 17:27:50|8684.8|8682|8684.8|8682|8685.8|8683|8684.6|8681.8|42
1643650080000|2022-01-31 17:28:00|8684.6|8681.8|8684.6|8681.8|8684.9|8682.1|8684.6|8681.8|11
1643650090000|2022-01-31 17:28:10|8685.1|8682.3|8688.6|8685.8|8689.6|8686.8|8684.8|8682|117
1643650100000|2022-01-31 17:28:20|8688.4|8685.6|8688.6|8685.8|8688.6|8685.8|8688.4|8685.6|16
1643650110000|2022-01-31 17:28:30|8688.8|8686|8688.6|8685.8|8689.6|8686.8|8688.6|8685.8|13
1643650120000|2022-01-31 17:28:40|8688.9|8686.1|8688.6|8685.8|8689.4|8686.6|8688.6|8685.8|20
1643650130000|2022-01-31 17:28:50|8689.4|8686.6|8689.4|8686.6|8689.4|8686.6|8689.4|8686.6|26
1643650140000|2022-01-31 17:29:00|8688.6|8685.8|8688.6|8685.8|8688.6|8685.8|8687.8|8685|30
1643650150000|2022-01-31 17:29:10|8688.4|8685.6|8688.6|8685.8|8688.6|8685.8|8687.8|8685|4
1643650160000|2022-01-31 17:29:20|8688.4|8685.6|8689.6|8686.8|8689.6|8686.8|8688.4|8685.6|12
1643650170000|2022-01-31 17:29:30|||||||||8
1643650180000|2022-01-31 17:29:40|8689.4|8686.6|8686|8683.2|8690.1|8687.3|8684.8|8682|200
1643650190000|2022-01-31 17:29:50|8686.3|8683.5|8685.8|8683|8686.3|8683.5|8684|8681.2|53
1643650200000|2022-01-31 17:30:00|8686.8|8684|8688.6|8685.8|8688.6|8685.8|8685.8|8683|44
1643650210000|2022-01-31 17:30:10|8689.2|8686.4|8688.8|8686|8689.6|8686.8|8688.8|8686|33
1643650220000|2022-01-31 17:30:20|8689.1|8686.3|8689.6|8686.8|8689.6|8686.8|8688.6|8685.8|10
1643650230000|2022-01-31 17:30:30|8689.1|8686.3|8689.1|8686.3|8689.6|8686.8|8688.8|8686|23
1643650240000|2022-01-31 17:30:40|8688.8|8686|8689.4|8686.6|8689.6|8686.8|8688.8|8686|12
1643650250000|2022-01-31 17:30:50|8689.1|8686.3|8689.6|8686.8|8689.6|8686.8|8687.8|8685|43
1643650260000|2022-01-31 17:31:00|8689.8|8687|8688.6|8685.8|8690.4|8687.6|8688.6|8685.8|32
1643650270000|2022-01-31 17:31:10|8688.4|8685.6|8686.6|8683.8|8688.4|8685.6|8686.6|8683.8|23
1643650280000|2022-01-31 17:31:20|8686.8|8684|8686.6|8683.8|8686.8|8684|8685.6|8682.8|42
1643650290000|2022-01-31 17:31:30|8687.4|8684.6|8687.6|8684.8|8687.6|8684.8|8686.8|8684|7
1643650300000|2022-01-31 17:31:40|8687|8684.2|8688.8|8686|8689.8|8687|8687|8684.2|64
1643650310000|2022-01-31 17:31:50|8688.6|8685.8|8687.6|8684.8|8688.6|8685.8|8687.6|8684.8|51
1643650320000|2022-01-31 17:32:00|8687.4|8684.6|8687.4|8684.6|8687.4|8684.6|8687.1|8684.3|32
1643650330000|2022-01-31 17:32:10|8687.6|8684.8|8689.4|8686.6|8689.4|8686.6|8687.6|8684.8|254
1643650340000|2022-01-31 17:32:20|8690.4|8687.6|8689.9|8687.1|8690.4|8687.6|8689.6|8686.8|47
1643650350000|2022-01-31 17:32:30|8690.2|8687.4|8689.6|8686.8|8690.4|8687.6|8689.6|8686.8|80
1643650360000|2022-01-31 17:32:40|8689|8686.2|8687.6|8684.8|8689.4|8686.6|8687.6|8684.8|29
1643650370000|2022-01-31 17:32:50|8687.8|8685|8687.4|8684.6|8688.4|8685.6|8687.4|8684.6|8
1643650380000|2022-01-31 17:33:00|8685.8|8683|8683.9|8681.1|8686.1|8683.3|8683.6|8680.8|95
1643650390000|2022-01-31 17:33:10|8684.4|8681.6|8682.6|8679.8|8684.4|8681.6|8682.4|8679.6|28
1643650400000|2022-01-31 17:33:20|8682.9|8680.1|8685.6|8682.8|8686.2|8683.4|8682.9|8680.1|35
1643650410000|2022-01-31 17:33:30|8685.9|8683.1|8683.9|8681.1|8686.4|8683.6|8683.6|8680.8|25
1643650420000|2022-01-31 17:33:40|8683.6|8680.8|8682.6|8679.8|8683.6|8680.8|8682.6|8679.8|23
1643650430000|2022-01-31 17:33:50|8682.8|8680|8680.6|8677.8|8683.6|8680.8|8680.6|8677.8|65
1643650440000|2022-01-31 17:34:00|8680|8677.2|8677.3|8674.5|8680|8677.2|8675.8|8673|180
1643650450000|2022-01-31 17:34:10|8677.6|8674.8|8677|8674.2|8677.8|8675|8676.8|8674|13
1643650460000|2022-01-31 17:34:20|8676.8|8674|8675.6|8672.8|8676.8|8674|8674.8|8672|27
1643650470000|2022-01-31 17:34:30|8675.8|8673|8678.6|8675.8|8679.4|8676.6|8675.8|8673|136
1643650480000|2022-01-31 17:34:40|8679.1|8676.3|8676.6|8673.8|8679.4|8676.6|8676.6|8673.8|22
1643650490000|2022-01-31 17:34:50|8677|8674.2|8679.4|8676.6|8679.4|8676.6|8676.8|8674|12
1643650500000|2022-01-31 17:35:00|8679.6|8676.8|8680.6|8677.8|8680.6|8677.8|8678.6|8675.8|49
1643650510000|2022-01-31 17:35:10|8680.4|8677.6|8678.6|8675.8|8680.8|8678|8678.6|8675.8|30
1643650520000|2022-01-31 17:35:20|8678.8|8676|8679.1|8676.3|8679.6|8676.8|8678.6|8675.8|6
1643650530000|2022-01-31 17:35:30|8679.4|8676.6|8679.6|8676.8|8679.6|8676.8|8679.4|8676.6|5
1643650540000|2022-01-31 17:35:40|8679.8|8677|8680.6|8677.8|8680.6|8677.8|8679.6|8676.8|26
1643650550000|2022-01-31 17:35:50|8680.8|8678|8677.8|8675|8680.8|8678|8677.8|8675|45
1643650560000|2022-01-31 17:36:00|8677.6|8674.8|8677.3|8674.5|8677.8|8675|8676.6|8673.8|31
1643650570000|2022-01-31 17:36:10|8677.6|8674.8|8677.3|8674.5|8677.6|8674.8|8676.8|8674|1
1643650580000|2022-01-31 17:36:20|8677.6|8674.8|8678.3|8675.5|8678.8|8676|8677.6|8674.8|14
1643650590000|2022-01-31 17:36:30|8678.6|8675.8|8677.2|8674.4|8678.8|8676|8677.2|8674.4|8
1643650600000|2022-01-31 17:36:40|8677|8674.2|8677.8|8675|8678|8675.2|8677|8674.2|10
1643650610000|2022-01-31 17:36:50|8678|8675.2|8678.8|8676|8678.8|8676|8677.8|8675|11
1643650620000|2022-01-31 17:37:00|8679.2|8676.4|8679.8|8677|8679.8|8677|8679.2|8676.4|16
1643650630000|2022-01-31 17:37:10|8680.6|8677.8|8681.6|8678.8|8682.4|8679.6|8679.8|8677|54
1643650640000|2022-01-31 17:37:20|8681.8|8679|8682.6|8679.8|8683.6|8680.8|8681.6|8678.8|18
1643650650000|2022-01-31 17:37:30|8682.9|8680.1|8683.4|8680.6|8683.6|8680.8|8682.8|8680|18
1643650660000|2022-01-31 17:37:40|8683.1|8680.3|8681.8|8679|8683.1|8680.3|8681.8|8679|11
1643650670000|2022-01-31 17:37:50|8682.9|8680.1|8682.8|8680|8683.8|8681|8682.8|8680|22
1643650680000|2022-01-31 17:38:00|8682.5|8679.7|8681.6|8678.8|8682.8|8680|8681.6|8678.8|16
1643650690000|2022-01-31 17:38:10|8682.1|8679.3|8683.6|8680.8|8683.6|8680.8|8682.1|8679.3|12
1643650700000|2022-01-31 17:38:20|8683.4|8680.6|8681.8|8679|8683.6|8680.8|8681.8|8679|14
1643650710000|2022-01-31 17:38:30|8681.6|8678.8|8682.6|8679.8|8682.6|8679.8|8681.6|8678.8|3
1643650720000|2022-01-31 17:38:40|8682.3|8679.5|8682.6|8679.8|8682.6|8679.8|8681.6|8678.8|4
1643650730000|2022-01-31 17:38:50|8682.3|8679.5|8682.6|8679.8|8682.6|8679.8|8681.6|8678.8|22
1643650740000|2022-01-31 17:39:00|8683.1|8680.3|8683.6|8680.8|8683.6|8680.8|8682.6|8679.8|19
1643650750000|2022-01-31 17:39:10|8683.3|8680.5|8683.3|8680.5|8683.3|8680.5|8683.3|8680.5|1
1643650760000|2022-01-31 17:39:20|8683.9|8681.1|8683.6|8680.8|8684.3|8681.5|8683.6|8680.8|22
1643650770000|2022-01-31 17:39:30|8683.8|8681|8683.8|8681|8684.1|8681.3|8683.3|8680.5|5
1643650780000|2022-01-31 17:39:40|8684.3|8681.5|8684.6|8681.8|8684.6|8681.8|8683.8|8681|21
1643650790000|2022-01-31 17:39:50|8684.8|8682|8685.6|8682.8|8686.3|8683.5|8684.6|8681.8|30
1643650800000|2022-01-31 17:40:00|8684.3|8681.5|8684.6|8681.8|8684.6|8681.8|8683.6|8680.8|33
1643650810000|2022-01-31 17:40:10|8684.8|8682|8684.8|8682|8685.3|8682.5|8684.3|8681.5|7
1643650820000|2022-01-31 17:40:20|8685.3|8682.5|8684.6|8681.8|8685.3|8682.5|8684.3|8681.5|15
1643650830000|2022-01-31 17:40:30|8684.3|8681.5|8684.1|8681.3|8684.6|8681.8|8683.6|8680.8|34
1643650840000|2022-01-31 17:40:40|8683.8|8681|8684.8|8682|8684.8|8682|8683.8|8681|14
1643650850000|2022-01-31 17:40:50|8685.3|8682.5|8685.6|8682.8|8685.6|8682.8|8684.6|8681.8|7
1643650860000|2022-01-31 17:41:00|8686.1|8683.3|8686.3|8683.5|8686.3|8683.5|8685.3|8682.5|35
1643650870000|2022-01-31 17:41:10|8686.9|8684.1|8691.6|8688.8|8693.3|8690.5|8686.6|8683.8|421
1643650880000|2022-01-31 17:41:20|8691|8688.2|8690.6|8687.8|8691.6|8688.8|8690.6|8687.8|97
1643650890000|2022-01-31 17:41:30|8690.3|8687.5|8688.3|8685.5|8690.3|8687.5|8688.3|8685.5|47
1643650900000|2022-01-31 17:41:40|8688.6|8685.8|8688.6|8685.8|8689.3|8686.5|8688.3|8685.5|13
1643650910000|2022-01-31 17:41:50|8688.8|8686|8688.6|8685.8|8689.6|8686.8|8688|8685.2|16
1643650920000|2022-01-31 17:42:00|8689.1|8686.3|8688.6|8685.8|8689.6|8686.8|8688.6|8685.8|8
1643650930000|2022-01-31 17:42:10|8688.8|8686|8689.8|8687|8690.6|8687.8|8687.6|8684.8|50
1643650940000|2022-01-31 17:42:20|8690.6|8687.8|8689.8|8687|8690.6|8687.8|8689.6|8686.8|17
1643650950000|2022-01-31 17:42:30|8690.1|8687.3|8689.6|8686.8|8690.3|8687.5|8688.6|8685.8|19
1643650960000|2022-01-31 17:42:40|8689.8|8687|8688.8|8686|8690.6|8687.8|8688.6|8685.8|46
1643650970000|2022-01-31 17:42:50|8688.5|8685.7|8687.5|8684.7|8688.5|8685.7|8686.5|8683.7|83
1643650980000|2022-01-31 17:43:00|8687.3|8684.5|8687.5|8684.7|8688.5|8685.7|8686.5|8683.7|30
1643650990000|2022-01-31 17:43:10|8687.3|8684.5|8687.5|8684.7|8687.8|8685|8686.5|8683.7|32
1643651000000|2022-01-31 17:43:20|8687.8|8685|8687.5|8684.7|8688.5|8685.7|8687.5|8684.7|15
1643651010000|2022-01-31 17:43:30|8687.8|8685|8687.8|8685|8687.8|8685|8687.5|8684.7|9
1643651020000|2022-01-31 17:43:40|8687.5|8684.7|8686.5|8683.7|8687.8|8685|8685.8|8683|24
1643651030000|2022-01-31 17:43:50|8686.8|8684|8686.8|8684|8687.5|8684.7|8686.5|8683.7|30
1643651040000|2022-01-31 17:44:00|8687|8684.2|8688.5|8685.7|8688.5|8685.7|8686.5|8683.7|25
1643651050000|2022-01-31 17:44:10|8688.8|8686|8689.5|8686.7|8689.5|8686.7|8688.5|8685.7|39
1643651060000|2022-01-31 17:44:20|8689.8|8687|8688.5|8685.7|8690.5|8687.7|8688.5|8685.7|47
1643651070000|2022-01-31 17:44:30|8688.3|8685.5|8688.3|8685.5|8688.3|8685.5|8687.5|8684.7|16
1643651080000|2022-01-31 17:44:40|8688.5|8685.7|8688.5|8685.7|8690.5|8687.7|8688.5|8685.7|33
1643651090000|2022-01-31 17:44:50|8689.1|8686.3|8688.8|8686|8689.5|8686.7|8688.8|8686|18
1643651100000|2022-01-31 17:45:00|8689|8686.2|8690|8687.2|8691.5|8688.7|8689|8686.2|159
1643651110000|2022-01-31 17:45:10|8689.8|8687|8691.5|8688.7|8691.5|8688.7|8689.5|8686.7|71
1643651120000|2022-01-31 17:45:20|8691.3|8688.5|8689.8|8687|8691.5|8688.7|8689.8|8687|54
1643651130000|2022-01-31 17:45:30|8689.5|8686.7|8689.8|8687|8690.8|8688|8689.5|8686.7|14
1643651140000|2022-01-31 17:45:40|8691.1|8688.3|8691.8|8689|8691.8|8689|8690.8|8688|35
1643651150000|2022-01-31 17:45:50|8691.5|8688.7|8692.5|8689.7|8693.3|8690.5|8691.5|8688.7|39
1643651160000|2022-01-31 17:46:00|8693|8690.2|8697|8694.2|8697.8|8695|8692.5|8689.7|175
1643651170000|2022-01-31 17:46:10|8697.3|8694.5|8696.5|8693.7|8698.3|8695.5|8696.5|8693.7|40
1643651180000|2022-01-31 17:46:20|8696.3|8693.5|8694.5|8691.7|8696.5|8693.7|8694.5|8691.7|43
1643651190000|2022-01-31 17:46:30|8694.8|8692|8693.5|8690.7|8694.8|8692|8693.5|8690.7|42
1643651200000|2022-01-31 17:46:40|8693.7|8690.9|8693.5|8690.7|8694.5|8691.7|8693.5|8690.7|32
1643651210000|2022-01-31 17:46:50|8693.7|8690.9|8693|8690.2|8693.7|8690.9|8692.7|8689.9|10
1643651220000|2022-01-31 17:47:00|8693.3|8690.5|8695.5|8692.7|8695.5|8692.7|8693.2|8690.4|20
1643651230000|2022-01-31 17:47:10|8696.1|8693.3|8696.5|8693.7|8696.7|8693.9|8695.5|8692.7|22
1643651240000|2022-01-31 17:47:20|8697.1|8694.3|8698.5|8695.7|8699.3|8696.5|8696.7|8693.9|117
1643651250000|2022-01-31 17:47:30|8699.1|8696.3|8698.5|8695.7|8699.5|8696.7|8698.5|8695.7|32
1643651260000|2022-01-31 17:47:40|8698.1|8695.3|8692.5|8689.7|8698.1|8695.3|8691.5|8688.7|383
1643651270000|2022-01-31 17:47:50|8692.7|8689.9|8697.5|8694.7|8698.3|8695.5|8692.7|8689.9|69
1643651280000|2022-01-31 17:48:00|8698.1|8695.3|8700.5|8697.7|8701.3|8698.5|8698.1|8695.3|120
1643651290000|2022-01-31 17:48:10|8701.5|8698.7|8703.3|8700.5|8703.8|8701|8701.5|8698.7|99
1643651300000|2022-01-31 17:48:20|8703.5|8700.7|8702.5|8699.7|8704.3|8701.5|8702.5|8699.7|25
1643651310000|2022-01-31 17:48:30|8702.8|8700|8703.5|8700.7|8704.5|8701.7|8702.5|8699.7|21
1643651320000|2022-01-31 17:48:40|8703|8700.2|8703.5|8700.7|8703.6|8700.8|8702.8|8700|18
1643651330000|2022-01-31 17:48:50|8704.1|8701.3|8704.5|8701.7|8706.3|8703.5|8703.5|8700.7|190
1643651340000|2022-01-31 17:49:00|8704.3|8701.5|8704.5|8701.7|8705.3|8702.5|8704.3|8701.5|47
1643651350000|2022-01-31 17:49:10|8704.8|8702|8704.5|8701.7|8705.3|8702.5|8704.5|8701.7|33
1643651360000|2022-01-31 17:49:20|8704.3|8701.5|8704.3|8701.5|8704.3|8701.5|8703.3|8700.5|28
1643651370000|2022-01-31 17:49:30|8703.8|8701|8704.3|8701.5|8705.3|8702.5|8703.3|8700.5|34
1643651380000|2022-01-31 17:49:40|8704.5|8701.7|8705.8|8703|8706.3|8703.5|8704.2|8701.4|49
1643651390000|2022-01-31 17:49:50|8705.5|8702.7|8706.3|8703.5|8707.1|8704.3|8705.5|8702.7|22
1643651400000|2022-01-31 17:50:00|8706.5|8703.7|8711.4|8708.6|8711.9|8709.1|8706.3|8703.5|209
1643651410000|2022-01-31 17:50:10|8711.7|8708.9|8708.1|8705.3|8711.9|8709.1|8707.9|8705.1|126
1643651420000|2022-01-31 17:50:20|8708.3|8705.5|8708.1|8705.3|8709.1|8706.3|8708.1|8705.3|37
1643651430000|2022-01-31 17:50:30|8708.6|8705.8|8707.1|8704.3|8709.1|8706.3|8706.1|8703.3|40
1643651440000|2022-01-31 17:50:40|8707.9|8705.1|8709.1|8706.3|8709.1|8706.3|8707.9|8705.1|36
1643651450000|2022-01-31 17:50:50|8710.1|8707.3|8708.1|8705.3|8710.1|8707.3|8707.9|8705.1|56
1643651460000|2022-01-31 17:51:00|8708.3|8705.5|8708.3|8705.5|8709.1|8706.3|8708.1|8705.3|17
1643651470000|2022-01-31 17:51:10|8708.1|8705.3|8707.5|8704.7|8709.1|8706.3|8705.7|8702.9|52
1643651480000|2022-01-31 17:51:20|8707.8|8705|8708.3|8705.5|8708.3|8705.5|8705.7|8702.9|63
1643651490000|2022-01-31 17:51:30|8708.1|8705.3|8707.3|8704.5|8708.3|8705.5|8706.3|8703.5|41
1643651500000|2022-01-31 17:51:40|8707.1|8704.3|8707.3|8704.5|8708.3|8705.5|8707.1|8704.3|13
1643651510000|2022-01-31 17:51:50|8707.1|8704.3|8706.3|8703.5|8707.1|8704.3|8706.1|8703.3|12
1643651520000|2022-01-31 17:52:00|8706.9|8704.1|8707.1|8704.3|8708.1|8705.3|8706.8|8704|19
1643651530000|2022-01-31 17:52:10|8707.3|8704.5|8711.1|8708.3|8711.1|8708.3|8707.3|8704.5|54
1643651540000|2022-01-31 17:52:20|8711.6|8708.8|8710.1|8707.3|8711.6|8708.8|8710.1|8707.3|28
1643651550000|2022-01-31 17:52:30|8710.4|8707.6|8711.5|8708.7|8712.1|8709.3|8710.4|8707.6|20
1643651560000|2022-01-31 17:52:40|8711.3|8708.5|8710.6|8707.8|8712.1|8709.3|8709.3|8706.5|85
1643651570000|2022-01-31 17:52:50|8710.3|8707.5|8709.3|8706.5|8710.6|8707.8|8709.1|8706.3|16
1643651580000|2022-01-31 17:53:00|8709.8|8707|8710.6|8707.8|8710.9|8708.1|8709.8|8707|30
1643651590000|2022-01-31 17:53:10|8710.3|8707.5|8712.3|8709.5|8713.9|8711.1|8710.3|8707.5|72
1643651600000|2022-01-31 17:53:20|8712.1|8709.3|8711.1|8708.3|8712.6|8709.8|8711.1|8708.3|29
1643651610000|2022-01-31 17:53:30|8711.3|8708.5|8711.1|8708.3|8712.3|8709.5|8711.1|8708.3|22
1643651620000|2022-01-31 17:53:40|8711.3|8708.5|8710.6|8707.8|8711.3|8708.5|8710.3|8707.5|26
1643651630000|2022-01-31 17:53:50|8710.3|8707.5|8712.1|8709.3|8712.1|8709.3|8710.3|8707.5|48
1643651640000|2022-01-31 17:54:00|8711.5|8708.7|8714.1|8711.3|8714.9|8712.1|8711.4|8708.6|58
1643651650000|2022-01-31 17:54:10|8713.9|8711.1|8713.4|8710.6|8714.1|8711.3|8713.1|8710.3|23
1643651660000|2022-01-31 17:54:20|8713.1|8710.3|8712.1|8709.3|8713.4|8710.6|8711.9|8709.1|32
1643651670000|2022-01-31 17:54:30|8711.9|8709.1|8715.9|8713.1|8715.9|8713.1|8711.9|8709.1|128
1643651680000|2022-01-31 17:54:40|8715.4|8712.6|8716.1|8713.3|8716.9|8714.1|8715.1|8712.3|27
1643651690000|2022-01-31 17:54:50|8715.5|8712.7|8715.1|8712.3|8716.1|8713.3|8713|8710.2|82
1643651700000|2022-01-31 17:55:00|8715.6|8712.8|8716.6|8713.8|8717.6|8714.8|8715.6|8712.8|69
1643651710000|2022-01-31 17:55:10|8716.9|8714.1|8717.1|8714.3|8718.1|8715.3|8716.9|8714.1|41
1643651720000|2022-01-31 17:55:20|8717.4|8714.6|8717.9|8715.1|8718.7|8715.9|8717.1|8714.3|64
1643651730000|2022-01-31 17:55:30|8718.1|8715.3|8722.7|8719.9|8723.2|8720.4|8716.9|8714.1|438
1643651740000|2022-01-31 17:55:40|8722.4|8719.6|8725.2|8722.4|8725.2|8722.4|8722.1|8719.3|363
1643651750000|2022-01-31 17:55:50|8725|8722.2|8723.2|8720.4|8725.2|8722.4|8722|8719.2|276
1643651760000|2022-01-31 17:56:00|8723.4|8720.6|8722.2|8719.4|8724.2|8721.4|8722.2|8719.4|115
1643651770000|2022-01-31 17:56:10|8722.4|8719.6|8724|8721.2|8724.2|8721.4|8722.4|8719.6|129
1643651780000|2022-01-31 17:56:20|8724.4|8721.6|8724.4|8721.6|8724.7|8721.9|8724.4|8721.6|16
1643651790000|2022-01-31 17:56:30|8724.7|8721.9|8726.2|8723.4|8727.2|8724.4|8724.2|8721.4|81
1643651800000|2022-01-31 17:56:40|8726.5|8723.7|8725.7|8722.9|8727.2|8724.4|8725.4|8722.6|33
1643651810000|2022-01-31 17:56:50|8725.9|8723.1|8727.2|8724.4|8730.7|8727.9|8725.9|8723.1|415
1643651820000|2022-01-31 17:57:00|8726|8723.2|8726.2|8723.4|8726.2|8723.4|8725.2|8722.4|74
1643651830000|2022-01-31 17:57:10|8726|8723.2|8724|8721.2|8727.2|8724.4|8724|8721.2|53
1643651840000|2022-01-31 17:57:20|8723.4|8720.6|8722.2|8719.4|8724|8721.2|8722.2|8719.4|45
1643651850000|2022-01-31 17:57:30|8722|8719.2|8718.7|8715.9|8724.2|8721.4|8718.7|8715.9|232
1643651860000|2022-01-31 17:57:40|8719.4|8716.6|8720.4|8717.6|8720.7|8717.9|8718.1|8715.3|103
1643651870000|2022-01-31 17:57:50|8721.4|8718.6|8723.4|8720.6|8723.4|8720.6|8721.4|8718.6|83
1643651880000|2022-01-31 17:58:00|8723.6|8720.8|8723.2|8720.4|8725.4|8722.6|8723.2|8720.4|112
1643651890000|2022-01-31 17:58:10|8723.4|8720.6|8721.4|8718.6|8723.9|8721.1|8721.2|8718.4|34
1643651900000|2022-01-31 17:58:20|8721.1|8718.3|8719.6|8716.8|8721.2|8718.4|8719.6|8716.8|22
1643651910000|2022-01-31 17:58:30|8719.4|8716.6|8717.6|8714.8|8720.4|8717.6|8717.6|8714.8|51
1643651920000|2022-01-31 17:58:40|8718.4|8715.6|8719.4|8716.6|8720|8717.2|8718.4|8715.6|53
1643651930000|2022-01-31 17:58:50|8719.1|8716.3|8717.6|8714.8|8719.1|8716.3|8716.6|8713.8|37
1643651940000|2022-01-31 17:59:00|8717.9|8715.1|8718.6|8715.8|8719.6|8716.8|8717.6|8714.8|30
1643651950000|2022-01-31 17:59:10|8719.2|8716.4|8719.6|8716.8|8720.4|8717.6|8718.6|8715.8|26
1643651960000|2022-01-31 17:59:20|8719.4|8716.6|8719.6|8716.8|8720.4|8717.6|8719.4|8716.6|15
1643651970000|2022-01-31 17:59:30|8719.9|8717.1|8720.4|8717.6|8720.4|8717.6|8719.9|8717.1|7
1643651980000|2022-01-31 17:59:40|8719.6|8716.8|8719.6|8716.8|8720.4|8717.6|8718.6|8715.8|30
1643651990000|2022-01-31 17:59:50|8719.9|8717.1|8717.4|8714.6|8720.4|8717.6|8717.4|8714.6|78
1643652000000|2022-01-31 18:00:00|8717.1|8714.3|8718.6|8715.8|8719.4|8716.6|8716.9|8714.1|122
1643652010000|2022-01-31 18:00:10|8718.1|8715.3|8715.6|8712.8|8718.6|8715.8|8715.4|8712.6|145
1643652020000|2022-01-31 18:00:20|8715.4|8712.6|8712.6|8709.8|8715.6|8712.8|8711.1|8708.3|139
1643652030000|2022-01-31 18:00:30|8713.6|8710.8|8713.9|8711.1|8713.9|8711.1|8712.6|8709.8|35
1643652040000|2022-01-31 18:00:40|8713.6|8710.8|8716.6|8713.8|8717.6|8714.8|8713.6|8710.8|37
1643652050000|2022-01-31 18:00:50|8716.4|8713.6|8718.4|8715.6|8718.6|8715.8|8715.4|8712.6|39
1643652060000|2022-01-31 18:01:00|8717.9|8715.1|8717.6|8714.8|8719.6|8716.8|8717.6|8714.8|43
1643652070000|2022-01-31 18:01:10|8717.1|8714.3|8718.6|8715.8|8718.6|8715.8|8716.6|8713.8|24
1643652080000|2022-01-31 18:01:20|8719.2|8716.4|8719.6|8716.8|8720.4|8717.6|8718.6|8715.8|82
1643652090000|2022-01-31 18:01:30|8719.9|8717.1|8718.9|8716.1|8720.1|8717.3|8718.6|8715.8|45
1643652100000|2022-01-31 18:01:40|8719.4|8716.6|8718.6|8715.8|8719.4|8716.6|8718.6|8715.8|12
1643652110000|2022-01-31 18:01:50|8719.1|8716.3|8718.6|8715.8|8720.1|8717.3|8718.6|8715.8|11
1643652120000|2022-01-31 18:02:00|8718.9|8716.1|8717.6|8714.8|8719.6|8716.8|8717.6|8714.8|35
1643652130000|2022-01-31 18:02:10|8717.8|8715|8715.3|8712.5|8718.6|8715.8|8714.3|8711.5|102
1643652140000|2022-01-31 18:02:20|8715.8|8713|8716.8|8714|8716.8|8714|8715.8|8713|23
1643652150000|2022-01-31 18:02:30|8717.1|8714.3|8717.1|8714.3|8717.3|8714.5|8716.8|8714|22
1643652160000|2022-01-31 18:02:40|8716.8|8714|8715.8|8713|8717.1|8714.3|8715.3|8712.5|52
1643652170000|2022-01-31 18:02:50|8715.3|8712.5|8715.8|8713|8716.1|8713.3|8715.1|8712.3|24
1643652180000|2022-01-31 18:03:00|8716.3|8713.5|8717.8|8715|8717.8|8715|8716.3|8713.5|29
1643652190000|2022-01-31 18:03:10|8717.1|8714.3|8717.1|8714.3|8718.1|8715.3|8717.1|8714.3|18
1643652200000|2022-01-31 18:03:20|8717.3|8714.5|8718.1|8715.3|8718.8|8716|8717.1|8714.3|46
1643652210000|2022-01-31 18:03:30|8718.3|8715.5|8718.1|8715.3|8718.8|8716|8718.1|8715.3|11
1643652220000|2022-01-31 18:03:40|8718.3|8715.5|8718.1|8715.3|8718.3|8715.5|8718.1|8715.3|6
1643652230000|2022-01-31 18:03:50|8717.8|8715|8718.1|8715.3|8718.1|8715.3|8717.8|8715|15
1643652240000|2022-01-31 18:04:00|8718.3|8715.5|8718.1|8715.3|8718.6|8715.8|8717.1|8714.3|39
1643652250000|2022-01-31 18:04:10|8717.8|8715|8718.1|8715.3|8718.1|8715.3|8717.1|8714.3|25
1643652260000|2022-01-31 18:04:20|8717.5|8714.7|8717.1|8714.3|8717.5|8714.7|8716.8|8714|25
1643652270000|2022-01-31 18:04:30|8716.8|8714|8716.8|8714|8717.1|8714.3|8715.6|8712.8|33
1643652280000|2022-01-31 18:04:40|8717.1|8714.3|8717.3|8714.5|8717.8|8715|8716.8|8714|19
1643652290000|2022-01-31 18:04:50|8717.8|8715|8718.1|8715.3|8718.8|8716|8717.8|8715|40
1643652300000|2022-01-31 18:05:00|8718.3|8715.5|8719.8|8717|8720.3|8717.5|8718.1|8715.3|96
1643652310000|2022-01-31 18:05:10|8718.8|8716|8719|8716.2|8719.1|8716.3|8718.6|8715.8|13
1643652320000|2022-01-31 18:05:20|8718.8|8716|8718.8|8716|8719.3|8716.5|8718.8|8716|9
1643652330000|2022-01-31 18:05:30|8719|8716.2|8719.3|8716.5|8719.8|8717|8718|8715.2|24
1643652340000|2022-01-31 18:05:40|8720.4|8717.6|8719.8|8717|8720.8|8718|8719.8|8717|46
1643652350000|2022-01-31 18:05:50|8720|8717.2|8718.8|8716|8720|8717.2|8718|8715.2|56
1643652360000|2022-01-31 18:06:00|8719|8716.2|8722|8719.2|8722.8|8720|8719|8716.2|112
1643652370000|2022-01-31 18:06:10|8722.3|8719.5|8724.3|8721.5|8725|8722.2|8722.3|8719.5|91
1643652380000|2022-01-31 18:06:20|8724.5|8721.7|8728.6|8725.8|8729.4|8726.6|8724|8721.2|349
1643652390000|2022-01-31 18:06:30|8728.4|8725.6|8728.6|8725.8|8728.6|8725.8|8727.6|8724.8|42
1643652400000|2022-01-31 18:06:40|8729.2|8726.4|8727.6|8724.8|8730.4|8727.6|8727.6|8724.8|65
1643652410000|2022-01-31 18:06:50|8727|8724.2|8726.4|8723.6|8727.4|8724.6|8725.6|8722.8|65
1643652420000|2022-01-31 18:07:00|8726.6|8723.8|8725.6|8722.8|8727.4|8724.6|8725.6|8722.8|19
1643652430000|2022-01-31 18:07:10|8725.9|8723.1|8725.6|8722.8|8726.6|8723.8|8725.6|8722.8|34
1643652440000|2022-01-31 18:07:20|8724.6|8721.8|8724.6|8721.8|8725.6|8722.8|8724.6|8721.8|28
1643652450000|2022-01-31 18:07:30|8724.9|8722.1|8724.4|8721.6|8725.2|8722.4|8723.6|8720.8|24
1643652460000|2022-01-31 18:07:40|8724.6|8721.8|8724.4|8721.6|8724.6|8721.8|8723.6|8720.8|19
1643652470000|2022-01-31 18:07:50|8724.6|8721.8|8726.4|8723.6|8726.4|8723.6|8724.6|8721.8|23
1643652480000|2022-01-31 18:08:00|8725.8|8723|8723.4|8720.6|8725.8|8723|8723.4|8720.6|87
1643652490000|2022-01-31 18:08:10|8723.6|8720.8|8723.6|8720.8|8724.4|8721.6|8723.4|8720.6|18
1643652500000|2022-01-31 18:08:20|8723.9|8721.1|8724.6|8721.8|8725.2|8722.4|8723.9|8721.1|20
1643652510000|2022-01-31 18:08:30|8724.9|8722.1|8724.6|8721.8|8724.9|8722.1|8724.6|8721.8|3
1643652520000|2022-01-31 18:08:40|8724.9|8722.1|8724.4|8721.6|8725.6|8722.8|8724.4|8721.6|25
1643652530000|2022-01-31 18:08:50|8724.6|8721.8|8723.6|8720.8|8724.6|8721.8|8723.6|8720.8|5
1643652540000|2022-01-31 18:09:00|8723.4|8720.6|8724.4|8721.6|8724.4|8721.6|8722.8|8720|16
1643652550000|2022-01-31 18:09:10|8725|8722.2|8725.9|8723.1|8726.4|8723.6|8725|8722.2|35
1643652560000|2022-01-31 18:09:20|8725.6|8722.8|8726.4|8723.6|8726.4|8723.6|8725.4|8722.6|14
1643652570000|2022-01-31 18:09:30|8725.8|8723|8726.9|8724.1|8727.4|8724.6|8725.6|8722.8|28
1643652580000|2022-01-31 18:09:40|8727.4|8724.6|8727.4|8724.6|8727.6|8724.8|8726.6|8723.8|8
1643652590000|2022-01-31 18:09:50|8727.1|8724.3|8727.6|8724.8|8727.6|8724.8|8727.1|8724.3|25
1643652600000|2022-01-31 18:10:00|8727.4|8724.6|8727.6|8724.8|8728.4|8725.6|8725.6|8722.8|86
1643652610000|2022-01-31 18:10:10|8727.9|8725.1|8731.7|8728.9|8733|8730.2|8725.6|8722.8|805
1643652620000|2022-01-31 18:10:20|8731.4|8728.6|8731.2|8728.4|8732.2|8729.4|8730.7|8727.9|117
1643652630000|2022-01-31 18:10:30|8731|8728.2|8725.4|8722.6|8731|8728.2|8725.2|8722.4|35
1643652640000|2022-01-31 18:10:40|8725.2|8722.4|8726.2|8723.4|8726.2|8723.4|8725.2|8722.4|19
1643652650000|2022-01-31 18:10:50|8725.9|8723.1|8726.2|8723.4|8728.2|8725.4|8725.9|8723.1|43
1643652660000|2022-01-31 18:11:00|8725.9|8723.1|8730|8727.2|8730|8727.2|8724.4|8721.6|593
1643652670000|2022-01-31 18:11:10|8729.8|8727|8728|8725.2|8730|8727.2|8727.8|8725|38
1643652680000|2022-01-31 18:11:20|8728.3|8725.5|8729|8726.2|8730|8727.2|8727.5|8724.7|139
1643652690000|2022-01-31 18:11:30|8729.5|8726.7|8729|8726.2|8730|8727.2|8729|8726.2|120
1643652700000|2022-01-31 18:11:40|8729.3|8726.5|8731.8|8729|8731.8|8729|8729|8726.2|217
1643652710000|2022-01-31 18:11:50|8732|8729.2|8732.8|8730|8733|8730.2|8731|8728.2|113
1643652720000|2022-01-31 18:12:00|8733|8730.2|8730.8|8728|8734|8731.2|8730.8|8728|160
1643652730000|2022-01-31 18:12:10|8731|8728.2|8731.3|8728.5|8732|8729.2|8731|8728.2|67
1643652740000|2022-01-31 18:12:20|8731.5|8728.7|8732.5|8729.7|8732.7|8729.9|8731.5|8728.7|19
1643652750000|2022-01-31 18:12:30|8732.2|8729.4|8730.7|8727.9|8732.2|8729.4|8730.7|8727.9|8
1643652760000|2022-01-31 18:12:40|8731|8728.2|8731.7|8728.9|8731.7|8728.9|8730.7|8727.9|16
1643652770000|2022-01-31 18:12:50|8731.2|8728.4|8732.5|8729.7|8732.5|8729.7|8731|8728.2|23
1643652780000|2022-01-31 18:13:00|8732.2|8729.4|8734|8731.2|8734.7|8731.9|8732.2|8729.4|106
1643652790000|2022-01-31 18:13:10|8734.2|8731.4|8734|8731.2|8734.7|8731.9|8733.7|8730.9|62
1643652800000|2022-01-31 18:13:20|8734.5|8731.7|8732.7|8729.9|8734.5|8731.7|8731.7|8728.9|42
1643652810000|2022-01-31 18:13:30|8733|8730.2|8732.7|8729.9|8733.2|8730.4|8732|8729.2|12
1643652820000|2022-01-31 18:13:40|8732.2|8729.4|8730|8727.2|8732.2|8729.4|8730|8727.2|64
1643652830000|2022-01-31 18:13:50|8729.7|8726.9|8730.7|8727.9|8730.7|8727.9|8729.7|8726.9|77
1643652840000|2022-01-31 18:14:00|8731|8728.2|8730.7|8727.9|8731.5|8728.7|8730|8727.2|39
1643652850000|2022-01-31 18:14:10|8730.5|8727.7|8730.7|8727.9|8730.7|8727.9|8730|8727.2|14
1643652860000|2022-01-31 18:14:20|8731.5|8728.7|8728|8725.2|8731.5|8728.7|8728|8725.2|43
1643652870000|2022-01-31 18:14:30|8727.7|8724.9|8726|8723.2|8728|8725.2|8726|8723.2|21
1643652880000|2022-01-31 18:14:40|8726.7|8723.9|8729.2|8726.4|8729.7|8726.9|8726.7|8723.9|73
1643652890000|2022-01-31 18:14:50|8729.5|8726.7|8730.7|8727.9|8730.7|8727.9|8729.5|8726.7|23
1643652900000|2022-01-31 18:15:00|8731|8728.2|8730.7|8727.9|8731|8728.2|8730|8727.2|25
1643652910000|2022-01-31 18:15:10|8731|8728.2|8731|8728.2|8731|8728.2|8730|8727.2|22
1643652920000|2022-01-31 18:15:20|8730.7|8727.9|8729.7|8726.9|8731.7|8728.9|8729.7|8726.9|37
1643652930000|2022-01-31 18:15:30|8730|8727.2|8728.2|8725.4|8730|8727.2|8727.6|8724.8|45
1643652940000|2022-01-31 18:15:40|8728|8725.2|8728.2|8725.4|8729.2|8726.4|8727.4|8724.6|24
1643652950000|2022-01-31 18:15:50|8728|8725.2|8729.2|8726.4|8729.2|8726.4|8727.2|8724.4|35
1643652960000|2022-01-31 18:16:00|8729.7|8726.9|8730.2|8727.4|8730.2|8727.4|8729.2|8726.4|23
1643652970000|2022-01-31 18:16:10|8729.9|8727.1|8729.9|8727.1|8730.2|8727.4|8729.9|8727.1|9
1643652980000|2022-01-31 18:16:20|8730.2|8727.4|8730.2|8727.4|8730.9|8728.1|8729.9|8727.1|25
1643652990000|2022-01-31 18:16:30|8729.9|8727.1|8729.9|8727.1|8730.2|8727.4|8729.9|8727.1|3
1643653000000|2022-01-31 18:16:40|8730.2|8727.4|8730.9|8728.1|8731.2|8728.4|8729.9|8727.1|19
1643653010000|2022-01-31 18:16:50|8729.9|8727.1|8730.2|8727.4|8730.4|8727.6|8729.9|8727.1|31
1643653020000|2022-01-31 18:17:00|8729.9|8727.1|8729.2|8726.4|8730.2|8727.4|8727.4|8724.6|162
1643653030000|2022-01-31 18:17:10|8728.9|8726.1|8729.2|8726.4|8729.2|8726.4|8728.2|8725.4|30
1643653040000|2022-01-31 18:17:20|8730.2|8727.4|8729.2|8726.4|8730.2|8727.4|8728.2|8725.4|142
1643653050000|2022-01-31 18:17:30|8729.9|8727.1|8730.2|8727.4|8730.2|8727.4|8729.9|8727.1|21
1643653060000|2022-01-31 18:17:40|8729.2|8726.4|8729.2|8726.4|8729.2|8726.4|8728.4|8725.6|17
1643653070000|2022-01-31 18:17:50|8728.9|8726.1|8729.2|8726.4|8729.9|8727.1|8728.9|8726.1|22
1643653080000|2022-01-31 18:18:00|8729.4|8726.6|8730.4|8727.6|8730.4|8727.6|8728.8|8726|41
1643653090000|2022-01-31 18:18:10|8730.2|8727.4|8730.2|8727.4|8730.4|8727.6|8729.4|8726.6|56
1643653100000|2022-01-31 18:18:20|8729.9|8727.1|8730.9|8728.1|8730.9|8728.1|8729.9|8727.1|64
1643653110000|2022-01-31 18:18:30|8731.2|8728.4|8729.2|8726.4|8731.2|8728.4|8729.2|8726.4|25
1643653120000|2022-01-31 18:18:40|8728.9|8726.1|8727.4|8724.6|8728.9|8726.1|8727.2|8724.4|34
1643653130000|2022-01-31 18:18:50|8727.2|8724.4|8727.2|8724.4|8727.2|8724.4|8726.9|8724.1|5
1643653140000|2022-01-31 18:19:00|8727.7|8724.9|8731|8728.2|8731.7|8728.9|8727.7|8724.9|241
1643653150000|2022-01-31 18:19:10|8731.2|8728.4|8730.7|8727.9|8731.5|8728.7|8729.5|8726.7|37
1643653160000|2022-01-31 18:19:20|8731|8728.2|8732.2|8729.4|8732.5|8729.7|8730.5|8727.7|77
1643653170000|2022-01-31 18:19:30|8732.5|8729.7|8730.7|8727.9|8732.5|8729.7|8730.5|8727.7|33
1643653180000|2022-01-31 18:19:40|8730.9|8728.1|8730.7|8727.9|8730.9|8728.1|8730.7|8727.9|12
1643653190000|2022-01-31 18:19:50|8731.5|8728.7|8730.7|8727.9|8731.5|8728.7|8730.7|8727.9|35
1643653200000|2022-01-31 18:20:00|8730.9|8728.1|8731.7|8728.9|8732.5|8729.7|8730.7|8727.9|40
1643653210000|2022-01-31 18:20:10|8731.5|8728.7|8733.5|8730.7|8733.7|8730.9|8731.5|8728.7|73
1643653220000|2022-01-31 18:20:20|8733|8730.2|8737.3|8734.5|8739.6|8736.8|8732.7|8729.9|1317
1643653230000|2022-01-31 18:20:30|8736.7|8733.9|8737.3|8734.5|8739.1|8736.3|8736.7|8733.9|71
1643653240000|2022-01-31 18:20:40|8737|8734.2|8737.5|8734.7|8738.3|8735.5|8736.8|8734|49
1643653250000|2022-01-31 18:20:50|8737.8|8735|8737.8|8735|8740.4|8737.6|8736.5|8733.7|707
1643653260000|2022-01-31 18:21:00|8737.5|8734.7|8737.1|8734.3|8738.1|8735.3|8736.9|8734.1|213
1643653270000|2022-01-31 18:21:10|8736.3|8733.5|8738.9|8736.1|8739.9|8737.1|8736.1|8733.3|199
1643653280000|2022-01-31 18:21:20|8738.6|8735.8|8735.9|8733.1|8738.9|8736.1|8735|8732.2|188
1643653290000|2022-01-31 18:21:30|8736.1|8733.3|8736.3|8733.5|8736.3|8733.5|8735.3|8732.5|11
1643653300000|2022-01-31 18:21:40|8735.3|8732.5|8736.3|8733.5|8737.1|8734.3|8735.3|8732.5|60
1643653310000|2022-01-31 18:21:50|8736.5|8733.7|8737|8734.2|8740.3|8737.5|8735.5|8732.7|362
1643653320000|2022-01-31 18:22:00|8736.7|8733.9|8736.3|8733.5|8737.3|8734.5|8736.3|8733.5|33
1643653330000|2022-01-31 18:22:10|8736.5|8733.7|8742.1|8739.3|8742.1|8739.3|8736|8733.2|285
1643653340000|2022-01-31 18:22:20|8742.3|8739.5|8743.1|8740.3|8744.9|8742.1|8741.9|8739.1|114
1643653350000|2022-01-31 18:22:30|8742.9|8740.1|8742.1|8739.3|8743.1|8740.3|8741.9|8739.1|23
1643653360000|2022-01-31 18:22:40|8742.9|8740.1|8742.9|8740.1|8743.9|8741.1|8741.9|8739.1|101
1643653370000|2022-01-31 18:22:50|8743.1|8740.3|8741.9|8739.1|8743.1|8740.3|8740.9|8738.1|45
1643653380000|2022-01-31 18:23:00|8741.4|8738.6|8740.3|8737.5|8742.9|8740.1|8740.3|8737.5|148
1643653390000|2022-01-31 18:23:10|8740.9|8738.1|8740.4|8737.6|8741.9|8739.1|8739.9|8737.1|98
1643653400000|2022-01-31 18:23:20|8740.9|8738.1|8740.1|8737.3|8741.1|8738.3|8739.9|8737.1|31
1643653410000|2022-01-31 18:23:30|8740.6|8737.8|8739.6|8736.8|8740.9|8738.1|8739.1|8736.3|23
1643653420000|2022-01-31 18:23:40|8739.1|8736.3|8741.9|8739.1|8741.9|8739.1|8739.1|8736.3|70
1643653430000|2022-01-31 18:23:50|8742.1|8739.3|8741.1|8738.3|8742.1|8739.3|8740.9|8738.1|68
1643653440000|2022-01-31 18:24:00|8740.9|8738.1|8742.9|8740.1|8743.9|8741.1|8740.1|8737.3|61
1643653450000|2022-01-31 18:24:10|8742.1|8739.3|8740.1|8737.3|8743.1|8740.3|8739.1|8736.3|90
1643653460000|2022-01-31 18:24:20|8740.3|8737.5|8739.9|8737.1|8740.3|8737.5|8738.8|8736|27
1643653470000|2022-01-31 18:24:30|8740.1|8737.3|8741.1|8738.3|8741.3|8738.5|8740.1|8737.3|16
1643653480000|2022-01-31 18:24:40|8740.3|8737.5|8740.1|8737.3|8740.6|8737.8|8740.1|8737.3|16
1643653490000|2022-01-31 18:24:50|8741.1|8738.3|8739.1|8736.3|8741.1|8738.3|8739.1|8736.3|31
1643653500000|2022-01-31 18:25:00|8740.3|8737.5|8741.1|8738.3|8741.3|8738.5|8740.1|8737.3|26
1643653510000|2022-01-31 18:25:10|8740.5|8737.7|8740.1|8737.3|8741.1|8738.3|8740.1|8737.3|37
1643653520000|2022-01-31 18:25:20|8740.3|8737.5|8742.1|8739.3|8743.6|8740.8|8740.3|8737.5|87
1643653530000|2022-01-31 18:25:30|8741.6|8738.8|8741.3|8738.5|8741.6|8738.8|8741.1|8738.3|16
1643653540000|2022-01-31 18:25:40|8741.6|8738.8|8741.1|8738.3|8741.8|8739|8741.1|8738.3|17
1643653550000|2022-01-31 18:25:50|8741.3|8738.5|8740.3|8737.5|8741.3|8738.5|8740.1|8737.3|13
1643653560000|2022-01-31 18:26:00|8740.6|8737.8|8739.8|8737|8741.3|8738.5|8739.3|8736.5|22
1643653570000|2022-01-31 18:26:10|8740.1|8737.3|8739.3|8736.5|8741.1|8738.3|8739.1|8736.3|28
1643653580000|2022-01-31 18:26:20|8739.1|8736.3|8738.3|8735.5|8740.1|8737.3|8738.3|8735.5|37
1643653590000|2022-01-31 18:26:30|8738.6|8735.8|8736.5|8733.7|8739.1|8736.3|8736.5|8733.7|17
1643653600000|2022-01-31 18:26:40|8737.3|8734.5|8733.2|8730.4|8737.3|8734.5|8732.1|8729.3|89
1643653610000|2022-01-31 18:26:50|8733.5|8730.7|8733.7|8730.9|8733.9|8731.1|8732.9|8730.1|23
1643653620000|2022-01-31 18:27:00|8734.5|8731.7|8733.7|8730.9|8734.7|8731.9|8733.2|8730.4|49
1643653630000|2022-01-31 18:27:10|8733.5|8730.7|8734.5|8731.7|8734.5|8731.7|8733.5|8730.7|38
1643653640000|2022-01-31 18:27:20|8734.8|8732|8735.5|8732.7|8735.5|8732.7|8734.8|8732|32
1643653650000|2022-01-31 18:27:30|8734.9|8732.1|8737.3|8734.5|8738.3|8735.5|8734.7|8731.9|73
1643653660000|2022-01-31 18:27:40|8738.3|8735.5|8738.3|8735.5|8739.3|8736.5|8738.3|8735.5|34
1643653670000|2022-01-31 18:27:50|8738.8|8736|8738.1|8735.3|8738.8|8736|8737.3|8734.5|76
1643653680000|2022-01-31 18:28:00|8737.3|8734.5|8736.8|8734|8737.3|8734.5|8736.1|8733.3|24
1643653690000|2022-01-31 18:28:10|8736.6|8733.8|8737.1|8734.3|8737.1|8734.3|8735.1|8732.3|39
1643653700000|2022-01-31 18:28:20|8736.8|8734|8736.1|8733.3|8737.1|8734.3|8736.1|8733.3|9
1643653710000|2022-01-31 18:28:30|8735.8|8733|8730.7|8727.9|8735.8|8733|8730.1|8727.3|345
1643653720000|2022-01-31 18:28:40|8730.5|8727.7|8729.7|8726.9|8731.5|8728.7|8728.9|8726.1|32
1643653730000|2022-01-31 18:28:50|8729.2|8726.4|8729.5|8726.7|8729.7|8726.9|8728.5|8725.7|60
1643653740000|2022-01-31 18:29:00|8730.5|8727.7|8730.7|8727.9|8732|8729.2|8730.5|8727.7|51
1643653750000|2022-01-31 18:29:10|8731|8728.2|8730.5|8727.7|8731|8728.2|8730.5|8727.7|5
1643653760000|2022-01-31 18:29:20|8731|8728.2|8731.5|8728.7|8731.7|8728.9|8731|8728.2|20
1643653770000|2022-01-31 18:29:30|8732.1|8729.3|8731.5|8728.7|8733|8730.2|8730.7|8727.9|110
1643653780000|2022-01-31 18:29:40|8731.2|8728.4|8731.7|8728.9|8732.5|8729.7|8730.7|8727.9|21
1643653790000|2022-01-31 18:29:50|8731.5|8728.7|8731.7|8728.9|8731.7|8728.9|8730.7|8727.9|17
1643653800000|2022-01-31 18:30:00|8731.5|8728.7|8734|8731.2|8735.5|8732.7|8731.5|8728.7|78
1643653810000|2022-01-31 18:30:10|8733.7|8730.9|8733.5|8730.7|8734.5|8731.7|8731.7|8728.9|181
1643653820000|2022-01-31 18:30:20|8733.7|8730.9|8730.7|8727.9|8733.7|8730.9|8730.7|8727.9|26
1643653830000|2022-01-31 18:30:30|8731.3|8728.5|8731.5|8728.7|8731.5|8728.7|8730.5|8727.7|37
1643653840000|2022-01-31 18:30:40|8730.9|8728.1|8730.5|8727.7|8731|8728.2|8729.9|8727.1|35
1643653850000|2022-01-31 18:30:50|8730.7|8727.9|8730.5|8727.7|8734|8731.2|8730.3|8727.5|707
1643653860000|2022-01-31 18:31:00|8730.3|8727.5|8730|8727.2|8730.3|8727.5|8729.3|8726.5|31
1643653870000|2022-01-31 18:31:10|8729.8|8727|8730.3|8727.5|8730.3|8727.5|8729.5|8726.7|10
1643653880000|2022-01-31 18:31:20|8730|8727.2|8728.5|8725.7|8730.3|8727.5|8728.3|8725.5|30
1643653890000|2022-01-31 18:31:30|8728|8725.2|8725.3|8722.5|8728|8725.2|8725|8722.2|292
1643653900000|2022-01-31 18:31:40|8725.5|8722.7|8728|8725.2|8728.3|8725.5|8725.3|8722.5|59
1643653910000|2022-01-31 18:31:50|8727.8|8725|8726.5|8723.7|8727.8|8725|8725.2|8722.4|92
1643653920000|2022-01-31 18:32:00|8727|8724.2|8726.5|8723.7|8727.8|8725|8726.3|8723.5|89
1643653930000|2022-01-31 18:32:10|8727.5|8724.7|8726.5|8723.7|8727.5|8724.7|8725.3|8722.5|62
1643653940000|2022-01-31 18:32:20|8726.3|8723.5|8728|8725.2|8728.8|8726|8726.3|8723.5|50
1643653950000|2022-01-31 18:32:30|8727.7|8724.9|8727.5|8724.7|8728.3|8725.5|8726.9|8724.1|27
1643653960000|2022-01-31 18:32:40|8727.3|8724.5|8726.5|8723.7|8727.5|8724.7|8726.3|8723.5|20
1643653970000|2022-01-31 18:32:50|8726.3|8723.5|8727|8724.2|8727.3|8724.5|8725.5|8722.7|30
1643653980000|2022-01-31 18:33:00|8726.8|8724|8726.5|8723.7|8727.5|8724.7|8726.5|8723.7|22
1643653990000|2022-01-31 18:33:10|8726.8|8724|8726.3|8723.5|8727.3|8724.5|8725|8722.2|57
1643654000000|2022-01-31 18:33:20|8726.5|8723.7|8726|8723.2|8727|8724.2|8725|8722.2|37
1643654010000|2022-01-31 18:33:30|8725.5|8722.7|8722.3|8719.5|8725.5|8722.7|8722.3|8719.5|50
1643654020000|2022-01-31 18:33:40|8722.8|8720|8722|8719.2|8722.8|8720|8721|8718.2|52
1643654030000|2022-01-31 18:33:50|8721.8|8719|8723.3|8720.5|8723.8|8721|8721|8718.2|278
1643654040000|2022-01-31 18:34:00|8723.6|8720.8|8722.8|8720|8724.8|8722|8722.8|8720|76
1643654050000|2022-01-31 18:34:10|8723.6|8720.8|8723.4|8720.6|8724.2|8721.4|8719.6|8716.8|371
1643654060000|2022-01-31 18:34:20|8722.8|8720|8721.6|8718.8|8723.4|8720.6|8721.6|8718.8|39
1643654070000|2022-01-31 18:34:30|8721.9|8719.1|8720.4|8717.6|8722.6|8719.8|8719.4|8716.6|53
1643654080000|2022-01-31 18:34:40|8719.9|8717.1|8717.9|8715.1|8720.4|8717.6|8716.4|8713.6|154
1643654090000|2022-01-31 18:34:50|8717.4|8714.6|8717.9|8715.1|8717.9|8715.1|8717.4|8714.6|28
1643654100000|2022-01-31 18:35:00|8718.2|8715.4|8719.6|8716.8|8720.4|8717.6|8718.2|8715.4|76
1643654110000|2022-01-31 18:35:10|8719.4|8716.6|8716.9|8714.1|8719.4|8716.6|8716.6|8713.8|57
1643654120000|2022-01-31 18:35:20|8717.1|8714.3|8721|8718.2|8721.2|8718.4|8716.6|8713.8|242
1643654130000|2022-01-31 18:35:30|8721.2|8718.4|8720|8717.2|8721.2|8718.4|8719.5|8716.7|30
1643654140000|2022-01-31 18:35:40|8720.2|8717.4|8716.2|8713.4|8720.2|8717.4|8715.2|8712.4|476
1643654150000|2022-01-31 18:35:50|8716|8713.2|8718|8715.2|8718.2|8715.4|8716|8713.2|71
1643654160000|2022-01-31 18:36:00|8718.3|8715.5|8721.2|8718.4|8722|8719.2|8718.3|8715.5|73
1643654170000|2022-01-31 18:36:10|8721.7|8718.9|8725|8722.2|8725.2|8722.4|8721.7|8718.9|42
1643654180000|2022-01-31 18:36:20|8725.3|8722.5|8724.8|8722|8726.8|8724|8724.2|8721.4|554
1643654190000|2022-01-31 18:36:30|8725|8722.2|8724.8|8722|8726|8723.2|8724.2|8721.4|107
1643654200000|2022-01-31 18:36:40|8725|8722.2|8726|8723.2|8726.2|8723.4|8724.8|8722|38
1643654210000|2022-01-31 18:36:50|8725.7|8722.9|8727|8724.2|8727|8724.2|8725.5|8722.7|35
1643654220000|2022-01-31 18:37:00|8727.2|8724.4|8728.7|8725.9|8728.7|8725.9|8727|8724.2|27
1643654230000|2022-01-31 18:37:10|8728.5|8725.7|8730.1|8727.3|8731.1|8728.3|8727.7|8724.9|282
1643654240000|2022-01-31 18:37:20|8730.3|8727.5|8733.7|8730.9|8733.9|8731.1|8730.3|8727.5|366
1643654250000|2022-01-31 18:37:30|8733.9|8731.1|8733.9|8731.1|8735.1|8732.3|8732.9|8730.1|111
1643654260000|2022-01-31 18:37:40|8734.1|8731.3|8733.7|8730.9|8735.1|8732.3|8733.1|8730.3|119
1643654270000|2022-01-31 18:37:50|8733.9|8731.1|8734.1|8731.3|8734.1|8731.3|8732.3|8729.5|42
1643654280000|2022-01-31 18:38:00|8733.9|8731.1|8734.3|8731.5|8735.1|8732.3|8733.7|8730.9|65
1643654290000|2022-01-31 18:38:10|8734.1|8731.3|8733.9|8731.1|8734.9|8732.1|8733.3|8730.5|194
1643654300000|2022-01-31 18:38:20|8734.1|8731.3|8736.7|8733.9|8737.9|8735.1|8734.1|8731.3|191
1643654310000|2022-01-31 18:38:30|8736.5|8733.7|8737.9|8735.1|8737.9|8735.1|8736.5|8733.7|127
1643654320000|2022-01-31 18:38:40|8738.4|8735.6|8741.5|8738.7|8742|8739.2|8737.9|8735.1|765
1643654330000|2022-01-31 18:38:50|8740.9|8738.1|8735.1|8732.3|8741.3|8738.5|8735.1|8732.3|363
1643654340000|2022-01-31 18:39:00|8736.1|8733.3|8737.4|8734.6|8737.9|8735.1|8734.9|8732.1|140
1643654350000|2022-01-31 18:39:10|8737.6|8734.8|8739.4|8736.6|8739.9|8737.1|8737.1|8734.3|37
1643654360000|2022-01-31 18:39:20|8739.7|8736.9|8738.9|8736.1|8740|8737.2|8738.9|8736.1|38
1643654370000|2022-01-31 18:39:30|8738.7|8735.9|8738.7|8735.9|8738.7|8735.9|8736.1|8733.3|83
1643654380000|2022-01-31 18:39:40|8737.9|8735.1|8737.9|8735.1|8738.7|8735.9|8737.9|8735.1|22
1643654390000|2022-01-31 18:39:50|8737.7|8734.9|8741.7|8738.9|8741.7|8738.9|8737.7|8734.9|43
1643654400000|2022-01-31 18:40:00|8740.9|8738.1|8740.7|8737.9|8740.9|8738.1|8740.5|8737.7|22
1643654410000|2022-01-31 18:40:10|8740.5|8737.7|8739.7|8736.9|8740.5|8737.7|8738.7|8735.9|54
1643654420000|2022-01-31 18:40:20|8740.2|8737.4|8739.9|8737.1|8741.5|8738.7|8739.7|8736.9|112
1643654430000|2022-01-31 18:40:30|8738.9|8736.1|8738.1|8735.3|8739.1|8736.3|8737.1|8734.3|43
1643654440000|2022-01-31 18:40:40|8738.7|8735.9|8739.1|8736.3|8739.4|8736.6|8737.9|8735.1|29
1643654450000|2022-01-31 18:40:50|8738.1|8735.3|8738.9|8736.1|8738.9|8736.1|8737.6|8734.8|74
1643654460000|2022-01-31 18:41:00|8738.1|8735.3|8737.1|8734.3|8738.9|8736.1|8737.1|8734.3|63
1643654470000|2022-01-31 18:41:10|8737.4|8734.6|8737.1|8734.3|8738.4|8735.6|8737.1|8734.3|42
1643654480000|2022-01-31 18:41:20|8735.9|8733.1|8735.9|8733.1|8736.1|8733.3|8735.1|8732.3|62
1643654490000|2022-01-31 18:41:30|8736.5|8733.7|8736.1|8733.3|8736.7|8733.9|8735.9|8733.1|70
1643654500000|2022-01-31 18:41:40|8735.5|8732.7|8735.4|8732.6|8735.9|8733.1|8734.9|8732.1|16
1643654510000|2022-01-31 18:41:50|8735.1|8732.3|8734.9|8732.1|8735.1|8732.3|8733.3|8730.5|77
1643654520000|2022-01-31 18:42:00|8734.6|8731.8|8735.1|8732.3|8735.9|8733.1|8734.6|8731.8|31
1643654530000|2022-01-31 18:42:10|8733.2|8730.4|8732.4|8729.6|8733.2|8730.4|8729.5|8726.7|274
1643654540000|2022-01-31 18:42:20|8732.7|8729.9|8730.7|8727.9|8733.5|8730.7|8730.7|8727.9|41
1643654550000|2022-01-31 18:42:30|8731|8728.2|8729.7|8726.9|8731|8728.2|8728.7|8725.9|208
1643654560000|2022-01-31 18:42:40|8727.4|8724.6|8724.1|8721.3|8727.4|8724.6|8724.1|8721.3|312
1643654570000|2022-01-31 18:42:50|8723.8|8721|8720.1|8717.3|8724.1|8721.3|8717.5|8714.7|212
1643654580000|2022-01-31 18:43:00|8720.3|8717.5|8721.8|8719|8722.9|8720.1|8720.1|8717.3|134
1643654590000|2022-01-31 18:43:10|8722.1|8719.3|8720.5|8717.7|8724.1|8721.3|8720.3|8717.5|143
1643654600000|2022-01-31 18:43:20|8720.8|8718|8720.1|8717.3|8721.3|8718.5|8720.1|8717.3|95
1643654610000|2022-01-31 18:43:30|8720.3|8717.5|8719.1|8716.3|8721.3|8718.5|8719.1|8716.3|71
1643654620000|2022-01-31 18:43:40|8718.3|8715.5|8718.1|8715.3|8720.1|8717.3|8717.3|8714.5|47
1643654630000|2022-01-31 18:43:50|8718.3|8715.5|8717.1|8714.3|8719.1|8716.3|8717.1|8714.3|40
1643654640000|2022-01-31 18:44:00|8717.3|8714.5|8713.3|8710.5|8719.1|8716.3|8713.3|8710.5|93
1643654650000|2022-01-31 18:44:10|8713.6|8710.8|8711.3|8708.5|8715.1|8712.3|8710.3|8707.5|216
1643654660000|2022-01-31 18:44:20|8711.9|8709.1|8714.9|8712.1|8715.1|8712.3|8711.3|8708.5|111
1643654670000|2022-01-31 18:44:30|8714.7|8711.9|8712.1|8709.3|8715.1|8712.3|8712.1|8709.3|49
1643654680000|2022-01-31 18:44:40|8712.7|8709.9|8712.1|8709.3|8713.1|8710.3|8712.1|8709.3|176
1643654690000|2022-01-31 18:44:50|8713.1|8710.3|8709.1|8706.3|8713.1|8710.3|8707.1|8704.3|202
1643654700000|2022-01-31 18:45:00|8708.9|8706.1|8714.1|8711.3|8714.9|8712.1|8708.9|8706.1|100
1643654710000|2022-01-31 18:45:10|8713.3|8710.5|8710.5|8707.7|8714.1|8711.3|8710.3|8707.5|101
1643654720000|2022-01-31 18:45:20|8709.5|8706.7|8710.5|8707.7|8711.1|8708.3|8709.3|8706.5|45
1643654730000|2022-01-31 18:45:30|8710.2|8707.4|8709.8|8707|8710.5|8707.7|8709.5|8706.7|26
1643654740000|2022-01-31 18:45:40|8710.3|8707.5|8709.5|8706.7|8712.8|8710|8709.5|8706.7|207
1643654750000|2022-01-31 18:45:50|8710.1|8707.3|8709.5|8706.7|8711.3|8708.5|8709.5|8706.7|105
1643654760000|2022-01-31 18:46:00|8710.3|8707.5|8711.5|8708.7|8712.5|8709.7|8709.8|8707|69
1643654770000|2022-01-31 18:46:10|8711.3|8708.5|8711.5|8708.7|8711.9|8709.1|8711.3|8708.5|20
1643654780000|2022-01-31 18:46:20|8712.5|8709.7|8710.2|8707.4|8712.5|8709.7|8709.7|8706.9|36
1643654790000|2022-01-31 18:46:30|8710.5|8707.7|8710.5|8707.7|8712.5|8709.7|8710.5|8707.7|23
1643654800000|2022-01-31 18:46:40|8710.2|8707.4|8708.5|8705.7|8710.2|8707.4|8708.3|8705.5|26
1643654810000|2022-01-31 18:46:50|8707.8|8705|8706.5|8703.7|8708.5|8705.7|8706.5|8703.7|66
1643654820000|2022-01-31 18:47:00|8707.3|8704.5|8708.5|8705.7|8709|8706.2|8707.3|8704.5|48
1643654830000|2022-01-31 18:47:10|8707.5|8704.7|8706.8|8704|8708.3|8705.5|8706.5|8703.7|51
1643654840000|2022-01-31 18:47:20|8707.1|8704.3|8709.3|8706.5|8709.5|8706.7|8707.1|8704.3|37
1643654850000|2022-01-31 18:47:30|8709.5|8706.7|8707.5|8704.7|8710.3|8707.5|8707.5|8704.7|21
1643654860000|2022-01-31 18:47:40|8707.8|8705|8708.7|8705.9|8709.3|8706.5|8707.8|8705|35
1643654870000|2022-01-31 18:47:50|8708.5|8705.7|8704.5|8701.7|8709.3|8706.5|8704.5|8701.7|75
1643654880000|2022-01-31 18:48:00|8705.1|8702.3|8706.5|8703.7|8707.5|8704.7|8705.1|8702.3|53
1643654890000|2022-01-31 18:48:10|8706|8703.2|8704.5|8701.7|8706.5|8703.7|8703.8|8701|65
1643654900000|2022-01-31 18:48:20|8704.8|8702|8706.5|8703.7|8706.5|8703.7|8704.2|8701.4|88
1643654910000|2022-01-31 18:48:30|8706.2|8703.4|8702.7|8699.9|8706.3|8703.5|8702.7|8699.9|82
1643654920000|2022-01-31 18:48:40|8703.2|8700.4|8703.7|8700.9|8704.3|8701.5|8702.7|8699.9|69
1643654930000|2022-01-31 18:48:50|8703.9|8701.1|8702.9|8700.1|8704.7|8701.9|8702.7|8699.9|37
1643654940000|2022-01-31 18:49:00|8703.7|8700.9|8704.7|8701.9|8704.7|8701.9|8702.9|8700.1|55
1643654950000|2022-01-31 18:49:10|8704.2|8701.4|8702.7|8699.9|8704.7|8701.9|8702.7|8699.9|20
1643654960000|2022-01-31 18:49:20|8702.9|8700.1|8700.9|8698.1|8702.9|8700.1|8700.9|8698.1|49
1643654970000|2022-01-31 18:49:30|8701.5|8698.7|8701.7|8698.9|8702.2|8699.4|8699.7|8696.9|77
1643654980000|2022-01-31 18:49:40|8701.4|8698.6|8700.7|8697.9|8702.7|8699.9|8699.9|8697.1|125
1643654990000|2022-01-31 18:49:50|8700.9|8698.1|8701.9|8699.1|8701.9|8699.1|8699.9|8697.1|39
1643655000000|2022-01-31 18:50:00|8702.7|8699.9|8701.9|8699.1|8702.9|8700.1|8701.9|8699.1|46
1643655010000|2022-01-31 18:50:10|8702.2|8699.4|8703.9|8701.1|8704.2|8701.4|8701.9|8699.1|54
1643655020000|2022-01-31 18:50:20|8703.7|8700.9|8702.5|8699.7|8704.7|8701.9|8701.5|8698.7|134
1643655030000|2022-01-31 18:50:30|8703|8700.2|8700.7|8697.9|8703|8700.2|8699.7|8696.9|175
1643655040000|2022-01-31 18:50:40|8700.5|8697.7|8700|8697.2|8702.5|8699.7|8700|8697.2|63
1643655050000|2022-01-31 18:50:50|8700.3|8697.5|8699.5|8696.7|8700.5|8697.7|8699.5|8696.7|33
1643655060000|2022-01-31 18:51:00|8699.7|8696.9|8698.3|8695.5|8699.7|8696.9|8697.5|8694.7|160
1643655070000|2022-01-31 18:51:10|8698|8695.2|8698.3|8695.5|8698.3|8695.5|8697.5|8694.7|68
1643655080000|2022-01-31 18:51:20|8698|8695.2|8698.3|8695.5|8698.3|8695.5|8697.5|8694.7|47
1643655090000|2022-01-31 18:51:30|8701.3|8698.5|8703.8|8701|8703.8|8701|8701.3|8698.5|121
1643655100000|2022-01-31 18:51:40|8704|8701.2|8704.8|8702|8705.5|8702.7|8703.5|8700.7|74
1643655110000|2022-01-31 18:51:50|8705.5|8702.7|8705|8702.2|8706.3|8703.5|8704.5|8701.7|81
1643655120000|2022-01-31 18:52:00|8704.7|8701.9|8703|8700.2|8706.3|8703.5|8702.5|8699.7|65
1643655130000|2022-01-31 18:52:10|8703.3|8700.5|8703.5|8700.7|8704.5|8701.7|8702.9|8700.1|54
1643655140000|2022-01-31 18:52:20|8703.3|8700.5|8703.8|8701|8704.5|8701.7|8702.5|8699.7|40
1643655150000|2022-01-31 18:52:30|8704.3|8701.5|8702.8|8700|8704.8|8702|8702.5|8699.7|33
1643655160000|2022-01-31 18:52:40|8702.5|8699.7|8702.5|8699.7|8703.3|8700.5|8702.3|8699.5|31
1643655170000|2022-01-31 18:52:50|8702.3|8699.5|8701.5|8698.7|8702.8|8700|8700.5|8697.7|118
1643655180000|2022-01-31 18:53:00|8702.3|8699.5|8704.3|8701.5|8704.3|8701.5|8702|8699.2|69
1643655190000|2022-01-31 18:53:10|8704.5|8701.7|8705.5|8702.7|8705.5|8702.7|8704.5|8701.7|30
1643655200000|2022-01-31 18:53:20|8705.2|8702.4|8701.5|8698.7|8705.2|8702.4|8701.5|8698.7|21
1643655210000|2022-01-31 18:53:30|8701.8|8699|8702.5|8699.7|8702.5|8699.7|8701.5|8698.7|32
1643655220000|2022-01-31 18:53:40|8702.3|8699.5|8701.8|8699|8702.5|8699.7|8701.5|8698.7|20
1643655230000|2022-01-31 18:53:50|8701.5|8698.7|8703.5|8700.7|8703.5|8700.7|8701.5|8698.7|30
1643655240000|2022-01-31 18:54:00|8702.5|8699.7|8703|8700.2|8703.5|8700.7|8702.3|8699.5|51
1643655250000|2022-01-31 18:54:10|8702.8|8700|8702.5|8699.7|8703|8700.2|8702.3|8699.5|24
1643655260000|2022-01-31 18:54:20|8702.7|8699.9|8702|8699.2|8702.7|8699.9|8701.7|8698.9|30
1643655270000|2022-01-31 18:54:30|8702.3|8699.5|8702.5|8699.7|8703.5|8700.7|8702.3|8699.5|10
1643655280000|2022-01-31 18:54:40|8703|8700.2|8702.5|8699.7|8703|8700.2|8702.5|8699.7|20
1643655290000|2022-01-31 18:54:50|8702.8|8700|8700.7|8697.9|8703.5|8700.7|8700.7|8697.9|42
1643655300000|2022-01-31 18:55:00|8700.5|8697.7|8700.5|8697.7|8702|8699.2|8699.7|8696.9|51
1643655310000|2022-01-31 18:55:10|8701.3|8698.5|8702.5|8699.7|8702.5|8699.7|8701.3|8698.5|27
1643655320000|2022-01-31 18:55:20|8700.2|8697.4|8700.5|8697.7|8700.5|8697.7|8698.5|8695.7|373
1643655330000|2022-01-31 18:55:30|8700.7|8697.9|8702.5|8699.7|8702.5|8699.7|8700.5|8697.7|21
1643655340000|2022-01-31 18:55:40|8703.5|8700.7|8704.5|8701.7|8704.5|8701.7|8702.7|8699.9|28
1643655350000|2022-01-31 18:55:50|8704.7|8701.9|8704.5|8701.7|8705.3|8702.5|8704.5|8701.7|24
1643655360000|2022-01-31 18:56:00|8704.2|8701.4|8703.5|8700.7|8704.5|8701.7|8703.2|8700.4|42
1643655370000|2022-01-31 18:56:10|8703.7|8700.9|8705.5|8702.7|8705.5|8702.7|8703.7|8700.9|20
1643655380000|2022-01-31 18:56:20|8705.2|8702.4|8705.5|8702.7|8706.3|8703.5|8705|8702.2|96
1643655390000|2022-01-31 18:56:30|8705.2|8702.4|8705.5|8702.7|8705.7|8702.9|8705.2|8702.4|16
1643655400000|2022-01-31 18:56:40|8705.7|8702.9|8708.3|8705.5|8708.5|8705.7|8705.7|8702.9|109
1643655410000|2022-01-31 18:56:50|8708|8705.2|8708.3|8705.5|8708.5|8705.7|8707.7|8704.9|17
1643655420000|2022-01-31 18:57:00|8708.8|8706|8715.4|8712.6|8717|8714.2|8708.8|8706|891
1643655430000|2022-01-31 18:57:10|8715.7|8712.9|8717.4|8714.6|8717.9|8715.1|8714.9|8712.1|272
1643655440000|2022-01-31 18:57:20|8717.2|8714.4|8716.4|8713.6|8717.2|8714.4|8716.2|8713.4|96
1643655450000|2022-01-31 18:57:30|8716.9|8714.1|8721.2|8718.4|8722|8719.2|8716.9|8714.1|195
1643655460000|2022-01-31 18:57:40|8721|8718.2|8723.5|8720.7|8724|8721.2|8720.2|8717.4|112
1643655470000|2022-01-31 18:57:50|8723.8|8721|8723.5|8720.7|8724.5|8721.7|8723.5|8720.7|89
1643655480000|2022-01-31 18:58:00|8722.5|8719.7|8720.8|8718|8722.8|8720|8719.8|8717|118
1643655490000|2022-01-31 18:58:10|8720.5|8717.7|8722|8719.2|8722.3|8719.5|8720.5|8717.7|46
1643655500000|2022-01-31 18:58:20|8722.5|8719.7|8725.5|8722.7|8726.5|8723.7|8722.5|8719.7|230
1643655510000|2022-01-31 18:58:30|8725.3|8722.5|8723.5|8720.7|8726.3|8723.5|8723.5|8720.7|77
1643655520000|2022-01-31 18:58:40|8723.3|8720.5|8724.3|8721.5|8724.5|8721.7|8723.3|8720.5|45
1643655530000|2022-01-31 18:58:50|8724.6|8721.8|8725.3|8722.5|8726.3|8723.5|8724.6|8721.8|32
1643655540000|2022-01-31 18:59:00|8725|8722.2|8725.3|8722.5|8727.1|8724.2|8725|8722.2|187
1643655550000|2022-01-31 18:59:10|8724.5|8721.7|8723.5|8720.7|8727.1|8724.3|8722|8719.2|400
1643655560000|2022-01-31 18:59:20|8723|8720.2|8724.8|8722|8725.3|8722.5|8722.8|8720|192
1643655570000|2022-01-31 18:59:30|8724.6|8721.8|8722.5|8719.7|8724.8|8722|8722.5|8719.7|29
1643655580000|2022-01-31 18:59:40|8722.3|8719.5|8720.7|8717.9|8722.5|8719.7|8719.7|8716.9|220
1643655590000|2022-01-31 18:59:50|8720.2|8717.4|8719.2|8716.4|8720.7|8717.9|8717.4|8714.6|67
1643655600000|2022-01-31 19:00:00|8718.7|8715.9|8717.2|8714.4|8719.2|8716.4|8716.2|8713.4|109
1643655610000|2022-01-31 19:00:10|8716.9|8714.1|8717.2|8714.4|8717.4|8714.6|8716.2|8713.4|43
1643655620000|2022-01-31 19:00:20|8716.6|8713.8|8716.4|8713.6|8717.4|8714.6|8716.2|8713.4|32
1643655630000|2022-01-31 19:00:30|8716.2|8713.4|8714.2|8711.4|8716.2|8713.4|8713.2|8710.4|79
1643655640000|2022-01-31 19:00:40|8714.4|8711.6|8713.4|8710.6|8714.9|8712.1|8713.4|8710.6|71
1643655650000|2022-01-31 19:00:50|8713.2|8710.4|8715.4|8712.6|8715.4|8712.6|8713.2|8710.4|80
1643655660000|2022-01-31 19:01:00|8715.2|8712.4|8716.4|8713.6|8717.5|8714.7|8715.2|8712.4|60
1643655670000|2022-01-31 19:01:10|8716.2|8713.4|8715.2|8712.4|8716.2|8713.4|8715.2|8712.4|46
1643655680000|2022-01-31 19:01:20|8714.9|8712.1|8717.2|8714.4|8717.2|8714.4|8714.2|8711.4|55
1643655690000|2022-01-31 19:01:30|8717|8714.2|8718|8715.2|8718.2|8715.4|8716.2|8713.4|32
1643655700000|2022-01-31 19:01:40|8719.1|8716.3|8721|8718.2|8721.2|8718.4|8719|8716.2|110
1643655710000|2022-01-31 19:01:50|8720.5|8717.7|8721|8718.2|8721|8718.2|8719.4|8716.6|61
1643655720000|2022-01-31 19:02:00|8721.5|8718.7|8722|8719.2|8723|8720.2|8721.2|8718.4|62
1643655730000|2022-01-31 19:02:10|8721.5|8718.7|8722|8719.2|8722|8719.2|8720|8717.2|39
1643655740000|2022-01-31 19:02:20|8721.7|8718.9|8721.5|8718.7|8722|8719.2|8721|8718.2|32
1643655750000|2022-01-31 19:02:30|8721.2|8718.4|8722|8719.2|8722|8719.2|8720.2|8717.4|38
1643655760000|2022-01-31 19:02:40|8721.4|8718.6|8722|8719.2|8722|8719.2|8721.2|8718.4|58
1643655770000|2022-01-31 19:02:50|8721.4|8718.6|8720.2|8717.4|8721.5|8718.7|8720.2|8717.4|40
1643655780000|2022-01-31 19:03:00|8721|8718.2|8723|8720.2|8723.2|8720.4|8721|8718.2|55
1643655790000|2022-01-31 19:03:10|8722.7|8719.9|8723.9|8721.1|8724|8721.2|8722.4|8719.6|46
1643655800000|2022-01-31 19:03:20|8724.9|8722.1|8723.9|8721.1|8724.9|8722.1|8723.4|8720.6|43
1643655810000|2022-01-31 19:03:30|8724.2|8721.4|8722.4|8719.6|8724.4|8721.6|8722.2|8719.4|83
1643655820000|2022-01-31 19:03:40|8722.9|8720.1|8721.4|8718.6|8722.9|8720.1|8720.4|8717.6|45
1643655830000|2022-01-31 19:03:50|8721.9|8719.1|8720.2|8717.4|8722.4|8719.6|8719.9|8717.1|71
1643655840000|2022-01-31 19:04:00|8719.9|8717.1|8723.7|8720.9|8724.7|8721.9|8719.9|8717.1|185
1643655850000|2022-01-31 19:04:10|8723.2|8720.4|8723.2|8720.4|8724|8721.2|8721.9|8719.1|76
1643655860000|2022-01-31 19:04:20|8723.5|8720.7|8724.3|8721.5|8724.7|8721.9|8723.5|8720.7|45
1643655870000|2022-01-31 19:04:30|8724.5|8721.7|8724|8721.2|8724.7|8721.9|8723.7|8720.9|38
1643655880000|2022-01-31 19:04:40|8724.5|8721.7|8725.7|8722.9|8725.7|8722.9|8723.7|8720.9|28
1643655890000|2022-01-31 19:04:50|8726.3|8723.5|8727.5|8724.7|8727.5|8724.7|8725.7|8722.9|35
1643655900000|2022-01-31 19:05:00|8726.9|8724.1|8726.7|8723.9|8728.7|8725.9|8726.7|8723.9|63
1643655910000|2022-01-31 19:05:10|8727|8724.2|8727.5|8724.7|8728.1|8725.3|8726.7|8723.9|64
1643655920000|2022-01-31 19:05:20|8728.1|8725.3|8729.3|8726.5|8729.3|8726.5|8728.1|8725.3|33
1643655930000|2022-01-31 19:05:30|8729.1|8726.3|8733.3|8730.5|8734.1|8731.3|8729.1|8726.3|176
1643655940000|2022-01-31 19:05:40|8733.1|8730.3|8734.6|8731.8|8735.1|8732.3|8733.1|8730.3|43
1643655950000|2022-01-31 19:05:50|8735.1|8732.3|8734.8|8732|8735.3|8732.5|8733.3|8730.5|43
1643655960000|2022-01-31 19:06:00|8735.1|8732.3|8733.1|8730.3|8735.1|8732.3|8732.3|8729.5|43
1643655970000|2022-01-31 19:06:10|8733.3|8730.5|8732.3|8729.5|8733.3|8730.5|8732.1|8729.3|39
1643655980000|2022-01-31 19:06:20|8731.1|8728.3|8732.1|8729.3|8732.1|8729.3|8730|8727.2|192
1643655990000|2022-01-31 19:06:30|8731.8|8729|8732.8|8730|8734.3|8731.5|8731.8|8729|102
1643656000000|2022-01-31 19:06:40|8732.5|8729.7|8729.3|8726.5|8732.8|8730|8728.8|8726|30
1643656010000|2022-01-31 19:06:50|8730.1|8727.3|8730.8|8728|8731.1|8728.3|8730.1|8727.3|41
1643656020000|2022-01-31 19:07:00|8730.6|8727.8|8732.3|8729.5|8733.1|8730.3|8730.6|8727.8|43
1643656030000|2022-01-31 19:07:10|8733.1|8730.3|8734.3|8731.5|8735.1|8732.3|8733.1|8730.3|49
1643656040000|2022-01-31 19:07:20|8734.6|8731.8|8734.3|8731.5|8735.1|8732.3|8734.1|8731.3|33
1643656050000|2022-01-31 19:07:30|8734.4|8731.6|8734.3|8731.5|8735.1|8732.3|8733.1|8730.3|53
1643656060000|2022-01-31 19:07:40|8733.3|8730.5|8733.3|8730.5|8734.1|8731.3|8732.3|8729.5|26
1643656070000|2022-01-31 19:07:50|8733.5|8730.7|8734.3|8731.5|8735.3|8732.5|8733.5|8730.7|67
1643656080000|2022-01-31 19:08:00|8735.1|8732.3|8736.3|8733.5|8736.6|8733.8|8734.3|8731.5|85
1643656090000|2022-01-31 19:08:10|8736.6|8733.8|8739.1|8736.3|8740.1|8737.3|8735.6|8732.8|155
1643656100000|2022-01-31 19:08:20|8739.3|8736.5|8738.1|8735.3|8740.1|8737.3|8738.1|8735.3|81
1643656110000|2022-01-31 19:08:30|8738.3|8735.5|8737.3|8734.5|8738.3|8735.5|8736.3|8733.5|56
1643656120000|2022-01-31 19:08:40|8737.6|8734.8|8738.1|8735.3|8738.3|8735.5|8737.3|8734.5|30
1643656130000|2022-01-31 19:08:50|8738.3|8735.5|8737.9|8735.1|8738.9|8736.1|8737.8|8735|48
1643656140000|2022-01-31 19:09:00|8737.1|8734.3|8737.1|8734.3|8738.9|8736.1|8736.9|8734.1|123
1643656150000|2022-01-31 19:09:10|8737.6|8734.8|8736.6|8733.8|8737.9|8735.1|8736.1|8733.3|99
1643656160000|2022-01-31 19:09:20|8736.9|8734.1|8736.9|8734.1|8737.3|8734.5|8735.9|8733.1|52
1643656170000|2022-01-31 19:09:30|8737.1|8734.3|8738.1|8735.3|8738.3|8735.5|8737.1|8734.3|51
1643656180000|2022-01-31 19:09:40|8737.6|8734.8|8738.6|8735.8|8738.6|8735.8|8737.3|8734.5|36
1643656190000|2022-01-31 19:09:50|8738.3|8735.5|8739.3|8736.5|8739.9|8737.1|8737.1|8734.3|73
1643656200000|2022-01-31 19:10:00|8739.6|8736.8|8739.1|8736.3|8740.1|8737.3|8738.1|8735.3|82
1643656210000|2022-01-31 19:10:10|8739.3|8736.5|8739.3|8736.5|8740.1|8737.3|8739.1|8736.3|182
1643656220000|2022-01-31 19:10:20|8739.1|8736.3|8738.3|8735.5|8739.9|8737.1|8738.1|8735.3|47
1643656230000|2022-01-31 19:10:30|8738.1|8735.3|8736.6|8733.8|8739.1|8736.3|8736.1|8733.3|96
1643656240000|2022-01-31 19:10:40|8736.9|8734.1|8735.1|8732.3|8738.6|8735.8|8735.1|8732.3|110
1643656250000|2022-01-31 19:10:50|8734.1|8731.3|8734.1|8731.3|8734.4|8731.6|8733.1|8730.3|74
1643656260000|2022-01-31 19:11:00|8734.6|8731.8|8734.3|8731.5|8734.6|8731.8|8732.1|8729.3|78
1643656270000|2022-01-31 19:11:10|8734.1|8731.3|8736.9|8734.1|8736.9|8734.1|8734.1|8731.3|319
1643656280000|2022-01-31 19:11:20|8736.6|8733.8|8736.1|8733.3|8737.4|8734.6|8734.9|8732.1|82
1643656290000|2022-01-31 19:11:30|8735.9|8733.1|8736.1|8733.3|8736.5|8733.6|8734.6|8731.8|76
1643656300000|2022-01-31 19:11:40|8735.9|8733.1|8735.4|8732.6|8736.6|8733.8|8733.9|8731.1|98
1643656310000|2022-01-31 19:11:50|8735.6|8732.8|8736.9|8734.1|8737.1|8734.3|8735.1|8732.3|123
1643656320000|2022-01-31 19:12:00|8736.6|8733.8|8736.6|8733.8|8737.6|8734.8|8736.6|8733.8|61
1643656330000|2022-01-31 19:12:10|8736.9|8734.1|8730.5|8727.7|8737.1|8734.3|8730.5|8727.7|367
1643656340000|2022-01-31 19:12:20|8730.8|8728|8732.3|8729.5|8732.3|8729.5|8729.9|8727.1|128
1643656350000|2022-01-31 19:12:30|8732|8729.2|8732.3|8729.5|8732.3|8729.5|8731.5|8728.7|34
1643656360000|2022-01-31 19:12:40|8732|8729.2|8734.3|8731.5|8735.1|8732.3|8732|8729.2|123
1643656370000|2022-01-31 19:12:50|8733.8|8731|8732.3|8729.5|8733.8|8731|8732.1|8729.3|50
1643656380000|2022-01-31 19:13:00|8731.8|8729|8730.3|8727.5|8732.1|8729.3|8730.3|8727.5|38
1643656390000|2022-01-31 19:13:10|8731.3|8728.5|8728.8|8726|8731.3|8728.5|8728|8725.2|117
1643656400000|2022-01-31 19:13:20|8729.1|8726.3|8730.3|8727.5|8730.6|8727.8|8728|8725.2|49
1643656410000|2022-01-31 19:13:30|8730.8|8728|8729.3|8726.5|8730.8|8728|8728.5|8725.7|78
1643656420000|2022-01-31 19:13:40|8730.3|8727.5|8730.3|8727.5|8730.6|8727.8|8729.3|8726.5|109
1643656430000|2022-01-31 19:13:50|8729.7|8726.9|8729.3|8726.5|8730.3|8727.5|8729.3|8726.5|44
1643656440000|2022-01-31 19:14:00|8729.1|8726.3|8733.1|8730.3|8733.3|8730.5|8728.5|8725.7|48
1643656450000|2022-01-31 19:14:10|8732.8|8730|8732.8|8730|8733.1|8730.3|8730.3|8727.5|244
1643656460000|2022-01-31 19:14:20|8733.1|8730.3|8733.8|8731|8734.1|8731.3|8732.8|8730|90
1643656470000|2022-01-31 19:14:30|8734.1|8731.3|8734.8|8732|8735.8|8733|8734.1|8731.3|60
1643656480000|2022-01-31 19:14:40|8735.1|8732.3|8735.8|8733|8736.6|8733.8|8734.8|8732|33
1643656490000|2022-01-31 19:14:50|8736.1|8733.3|8734.8|8732|8736.6|8733.8|8734.6|8731.8|51
1643656500000|2022-01-31 19:15:00|8734.6|8731.8|8734.8|8732|8735.3|8732.5|8734.3|8731.5|51
1643656510000|2022-01-31 19:15:10|8735.1|8732.3|8735.1|8732.3|8735.8|8733|8733.6|8730.8|68
1643656520000|2022-01-31 19:15:20|8735.3|8732.5|8734.8|8732|8735.3|8732.5|8733.3|8730.5|77
1643656530000|2022-01-31 19:15:30|8735.1|8732.3|8735.1|8732.3|8736.1|8733.3|8734.8|8732|52
1643656540000|2022-01-31 19:15:40|8735.6|8732.8|8733.3|8730.5|8736.4|8733.6|8733.3|8730.5|135
1643656550000|2022-01-31 19:15:50|8733.6|8730.8|8733.6|8730.8|8733.8|8731|8733.1|8730.3|61
1643656560000|2022-01-31 19:16:00|8733.3|8730.5|8734.3|8731.5|8735.1|8732.3|8733.3|8730.5|36
1643656570000|2022-01-31 19:16:10|8734.5|8731.7|8737.8|8735|8738|8735.2|8734.5|8731.7|127
1643656580000|2022-01-31 19:16:20|8737.3|8734.5|8736|8733.2|8737.3|8734.5|8736|8733.2|49
1643656590000|2022-01-31 19:16:30|8735.5|8732.7|8735|8732.2|8736.8|8734|8735|8732.2|56
1643656600000|2022-01-31 19:16:40|8735.8|8733|8736|8733.2|8736|8733.2|8735|8732.2|31
1643656610000|2022-01-31 19:16:50|8736.3|8733.5|8735.5|8732.7|8737|8734.2|8735|8732.2|82
1643656620000|2022-01-31 19:17:00|8735.8|8733|8732.6|8729.8|8736|8733.2|8732|8729.2|125
1643656630000|2022-01-31 19:17:10|8732.8|8730|8735.8|8733|8737.1|8734.3|8732.8|8730|246
1643656640000|2022-01-31 19:17:20|8735.6|8732.8|8736.1|8733.3|8737.6|8734.8|8734.6|8731.8|78
1643656650000|2022-01-31 19:17:30|8736.4|8733.6|8736.1|8733.3|8736.8|8734|8735.4|8732.6|74
1643656660000|2022-01-31 19:17:40|8736.4|8733.6|8737.1|8734.3|8737.6|8734.8|8735.6|8732.8|69
1643656670000|2022-01-31 19:17:50|8737.4|8734.6|8741.4|8738.6|8742.4|8739.6|8737.4|8734.6|545
1643656680000|2022-01-31 19:18:00|8741.2|8738.4|8743.2|8740.4|8744.5|8741.7|8741.2|8738.4|374
1643656690000|2022-01-31 19:18:10|8743.7|8740.9|8744|8741.2|8745|8742.2|8743|8740.2|134
1643656700000|2022-01-31 19:18:20|8744.5|8741.7|8746|8743.2|8747|8744.2|8744.5|8741.7|146
1643656710000|2022-01-31 19:18:30|8746.8|8744|8746|8743.2|8747|8744.2|8744.4|8741.6|254
1643656720000|2022-01-31 19:18:40|8745.8|8743|8745|8742.2|8746.2|8743.4|8744.2|8741.4|178
1643656730000|2022-01-31 19:18:50|8745.2|8742.4|8743.2|8740.4|8746.2|8743.4|8743.2|8740.4|129
1643656740000|2022-01-31 19:19:00|8743.4|8740.6|8744|8741.2|8744|8741.2|8741.2|8738.4|111
1643656750000|2022-01-31 19:19:10|8744.2|8741.4|8742.9|8740.1|8744.2|8741.4|8742.9|8740.1|178
1643656760000|2022-01-31 19:19:20|8742.7|8739.9|8741.9|8739.1|8742.7|8739.9|8741.2|8738.4|72
1643656770000|2022-01-31 19:19:30|8742.2|8739.4|8742.7|8739.9|8743.2|8740.4|8741.4|8738.6|73
1643656780000|2022-01-31 19:19:40|8742.4|8739.6|8738.4|8735.6|8742.4|8739.6|8738.4|8735.6|80
1643656790000|2022-01-31 19:19:50|8737.4|8734.6|8736.6|8733.8|8738.1|8735.3|8736.6|8733.8|99
1643656800000|2022-01-31 19:20:00|8737.2|8734.4|8735|8732.2|8737.6|8734.8|8734|8731.2|201
1643656810000|2022-01-31 19:20:10|8735.6|8732.8|8733.8|8731|8735.8|8733|8732|8729.2|138
1643656820000|2022-01-31 19:20:20|8733.6|8730.8|8731.8|8729|8734.8|8732|8731.8|8729|78
1643656830000|2022-01-31 19:20:30|8732|8729.2|8733.8|8731|8735.4|8732.6|8731.8|8729|161
1643656840000|2022-01-31 19:20:40|8734.4|8731.6|8733.8|8731|8735.8|8733|8733.6|8730.8|139
1643656850000|2022-01-31 19:20:50|8733.3|8730.5|8732.8|8730|8733.8|8731|8732|8729.2|67
1643656860000|2022-01-31 19:21:00|8733.4|8730.6|8732|8729.2|8734.8|8732|8732|8729.2|174
1643656870000|2022-01-31 19:21:10|8732.6|8729.8|8730|8727.2|8732.6|8729.8|8728.5|8725.7|173
1643656880000|2022-01-31 19:21:20|8730.2|8727.4|8726.8|8724|8730.2|8727.4|8726.8|8724|119
1643656890000|2022-01-31 19:21:30|8727|8724.2|8727|8724.2|8728.6|8725.8|8726.7|8723.9|94
1643656900000|2022-01-31 19:21:40|8727.6|8724.8|8724.2|8721.4|8727.6|8724.8|8723|8720.2|282
1643656910000|2022-01-31 19:21:50|8725|8722.2|8725.2|8722.4|8725.5|8722.7|8723.5|8720.7|144
1643656920000|2022-01-31 19:22:00|8725.5|8722.7|8728|8725.2|8728.2|8725.4|8725.2|8722.4|65
1643656930000|2022-01-31 19:22:10|8727.5|8724.7|8725.2|8722.4|8727.7|8724.9|8724.7|8721.9|108
1643656940000|2022-01-31 19:22:20|8724.7|8721.9|8721.2|8718.4|8724.7|8721.9|8720.2|8717.4|252
1643656950000|2022-01-31 19:22:30|8721.8|8719|8721.2|8718.4|8722.2|8719.4|8720.2|8717.4|101
1643656960000|2022-01-31 19:22:40|8721|8718.2|8721|8718.2|8721.2|8718.4|8720|8717.2|97
1643656970000|2022-01-31 19:22:50|8720.2|8717.4|8723.8|8721|8723.8|8721|8720.2|8717.4|175
1643656980000|2022-01-31 19:23:00|8724.6|8721.8|8725.6|8722.8|8726.8|8724|8724.5|8721.7|146
1643656990000|2022-01-31 19:23:10|8725.3|8722.5|8728.4|8725.6|8728.6|8725.8|8724.6|8721.8|109
1643657000000|2022-01-31 19:23:20|8727.8|8725|8725.4|8722.6|8728.4|8725.6|8725.4|8722.6|70
1643657010000|2022-01-31 19:23:30|8725.6|8722.8|8725.4|8722.6|8727.2|8724.4|8725.4|8722.6|154
1643657020000|2022-01-31 19:23:40|8725.2|8722.4|8724.6|8721.8|8725.9|8723.1|8724.6|8721.8|104
1643657030000|2022-01-31 19:23:50|8724.3|8721.5|8724.6|8721.8|8725.4|8722.6|8724.1|8721.3|54
1643657040000|2022-01-31 19:24:00|8725.2|8722.4|8730.4|8727.6|8730.4|8727.6|8724.8|8722|178
1643657050000|2022-01-31 19:24:10|8729.6|8726.8|8729.6|8726.8|8730.4|8727.6|8729.6|8726.8|61
1643657060000|2022-01-31 19:24:20|8729.4|8726.6|8727.4|8724.6|8729.6|8726.8|8726.3|8723.5|131
1643657070000|2022-01-31 19:24:30|8727.6|8724.8|8728.1|8725.3|8728.4|8725.6|8727.1|8724.3|66
1643657080000|2022-01-31 19:24:40|8728.4|8725.6|8727.6|8724.8|8728.4|8725.6|8727.4|8724.6|53
1643657090000|2022-01-31 19:24:50|8727.1|8724.3|8726.4|8723.6|8727.6|8724.8|8726.4|8723.6|58
1643657100000|2022-01-31 19:25:00|8726.6|8723.8|8729.4|8726.6|8731.4|8728.6|8726.4|8723.6|156
1643657110000|2022-01-31 19:25:10|8730.2|8727.4|8729.2|8726.4|8730.2|8727.4|8727.2|8724.4|132
1643657120000|2022-01-31 19:25:20|8729.4|8726.6|8728.2|8725.4|8730.2|8727.4|8727.4|8724.6|167
1643657130000|2022-01-31 19:25:30|8727.2|8724.4|8729.9|8727.1|8730.9|8728.1|8727.2|8724.4|68
1643657140000|2022-01-31 19:25:40|8730.2|8727.4|8730.4|8727.6|8731.7|8728.9|8729.9|8727.1|72
1643657150000|2022-01-31 19:25:50|8730.7|8727.9|8726.9|8724.1|8730.7|8727.9|8725.2|8722.4|97
1643657160000|2022-01-31 19:26:00|8726.7|8723.9|8726.2|8723.4|8727.2|8724.4|8726.2|8723.4|61
1643657170000|2022-01-31 19:26:10|8726.4|8723.6|8731.2|8728.4|8731.7|8728.9|8726.4|8723.6|163
1643657180000|2022-01-31 19:26:20|8731.4|8728.6|8736.3|8733.5|8736.5|8733.7|8731.2|8728.4|196
1643657190000|2022-01-31 19:26:30|8735.7|8732.9|8735.5|8732.7|8735.7|8732.9|8732.7|8729.9|471
1643657200000|2022-01-31 19:26:40|8735.3|8732.5|8734.5|8731.7|8735.5|8732.7|8734.5|8731.7|97
1643657210000|2022-01-31 19:26:50|8734.2|8731.4|8734|8731.2|8735.3|8732.5|8731.9|8729.1|145
1643657220000|2022-01-31 19:27:00|8733.7|8730.9|8734.1|8731.3|8734.1|8731.3|8730.7|8727.9|302
1643657230000|2022-01-31 19:27:10|8734.3|8731.5|8738.9|8736.1|8739.9|8737.1|8734.1|8731.3|458
1643657240000|2022-01-31 19:27:20|8737.7|8734.9|8732.1|8729.3|8737.9|8735.1|8732.1|8729.3|293
1643657250000|2022-01-31 19:27:30|8731.3|8728.5|8729.4|8726.6|8732.7|8729.9|8728.9|8726.1|283
1643657260000|2022-01-31 19:27:40|8729.1|8726.3|8718.9|8716.1|8729.2|8726.4|8718.7|8715.9|797
1643657270000|2022-01-31 19:27:50|8718.7|8715.9|8719.7|8716.9|8722.5|8719.7|8718.7|8715.9|498
1643657280000|2022-01-31 19:28:00|8719.2|8716.4|8734|8731.2|8736.8|8734|8719.2|8716.4|1151
1643657290000|2022-01-31 19:28:10|8734.7|8731.9|8737.7|8734.9|8739.3|8736.5|8727.7|8724.9|682
1643657300000|2022-01-31 19:28:20|8738|8735.2|8745.1|8742.3|8746.3|8743.5|8736.3|8733.5|605
1643657310000|2022-01-31 19:28:30|8745.3|8742.5|8744.1|8741.3|8747.1|8744.3|8738.6|8735.8|715
1643657320000|2022-01-31 19:28:40|8744.9|8742.1|8749.4|8746.6|8752.2|8749.4|8744.9|8742.1|843
1643657330000|2022-01-31 19:28:50|8749.7|8746.9|8752.2|8749.4|8755.2|8752.4|8749.4|8746.6|867
1643657340000|2022-01-31 19:29:00|8752|8749.2|8753.6|8750.8|8754|8751.2|8750.4|8747.6|982
1643657350000|2022-01-31 19:29:10|8753|8750.2|8747|8744.2|8753|8750.2|8746.8|8744|800
1643657360000|2022-01-31 19:29:20|8746.8|8744|8752.4|8749.6|8754.2|8751.4|8746.8|8744|998
1643657370000|2022-01-31 19:29:30|8751.6|8748.8|8748.6|8745.8|8752.6|8749.8|8748.6|8745.8|798
1643657380000|2022-01-31 19:29:40|8749.2|8746.4|8748.7|8745.9|8749.2|8746.4|8746.6|8743.8|732
1643657390000|2022-01-31 19:29:50|8748.9|8746.1|8745.4|8742.6|8748.9|8746.1|8744.2|8741.4|895
1643657400000|2022-01-31 19:30:00|8746.2|8743.4|8741.6|8738.8|8746.2|8743.4|8735.6|8732.8|1211
1643657410000|2022-01-31 19:30:10|8741|8738.2|8734.2|8731.4|8741.6|8738.8|8733.2|8730.4|582
1643657420000|2022-01-31 19:30:20|8734|8731.2|8728.1|8725.3|8734.8|8732|8727.4|8724.6|386
1643657430000|2022-01-31 19:30:30|8728.6|8725.8|8730.6|8727.8|8730.6|8727.8|8727.1|8724.3|159
1643657440000|2022-01-31 19:30:40|8730.1|8727.3|8730.1|8727.3|8730.6|8727.8|8727.9|8725.1|125
1643657450000|2022-01-31 19:30:50|8729.9|8727.1|8733.6|8730.8|8733.9|8731.1|8729.9|8727.1|112
1643657460000|2022-01-31 19:31:00|8732.9|8730.1|8729.6|8726.8|8732.9|8730.1|8729.4|8726.6|83
1643657470000|2022-01-31 19:31:10|8730.1|8727.3|8731.6|8728.8|8732.9|8730.1|8729.6|8726.8|99
1643657480000|2022-01-31 19:31:20|8731.9|8729.1|8731.6|8728.8|8732.6|8729.8|8730.6|8727.8|21
1643657490000|2022-01-31 19:31:30|8730.6|8727.8|8729.6|8726.8|8730.6|8727.8|8728.9|8726.1|55
1643657500000|2022-01-31 19:31:40|8729.4|8726.6|8729.6|8726.8|8730.4|8727.6|8729.1|8726.3|37
1643657510000|2022-01-31 19:31:50|8729.9|8727.1|8725.1|8722.3|8730.4|8727.6|8725.1|8722.3|111
1643657520000|2022-01-31 19:32:00|8725.6|8722.8|8725.6|8722.8|8727.4|8724.6|8725.1|8722.3|74
1643657530000|2022-01-31 19:32:10|8725.1|8722.3|8727.9|8725.1|8727.9|8725.1|8725.1|8722.3|69
1643657540000|2022-01-31 19:32:20|8728.1|8725.3|8726.4|8723.6|8728.9|8726.1|8725.6|8722.8|69
1643657550000|2022-01-31 19:32:30|8726.6|8723.8|8727.6|8724.8|8727.9|8725.1|8724.9|8722.1|89
1643657560000|2022-01-31 19:32:40|8727.9|8725.1|8730.6|8727.8|8730.6|8727.8|8727.6|8724.8|36
1643657570000|2022-01-31 19:32:50|8731.2|8728.4|8735.4|8732.6|8736.4|8733.6|8730.6|8727.8|180
1643657580000|2022-01-31 19:33:00|8736.4|8733.6|8738.2|8735.4|8738.2|8735.4|8736.4|8733.6|50
1643657590000|2022-01-31 19:33:10|8738.7|8735.9|8740.2|8737.4|8741.5|8738.7|8736.6|8733.8|452
1643657600000|2022-01-31 19:33:20|8740.5|8737.7|8738.5|8735.7|8740.8|8738|8737.9|8735.1|324
1643657610000|2022-01-31 19:33:30|8738.4|8735.6|8739.2|8736.4|8740|8737.2|8738.2|8735.4|21
1643657620000|2022-01-31 19:33:40|8739.8|8737|8737.2|8734.4|8740.2|8737.4|8737.2|8734.4|71
1643657630000|2022-01-31 19:33:50|8737.5|8734.7|8743|8740.2|8743|8740.2|8737.5|8734.7|139
1643657640000|2022-01-31 19:34:00|8742.7|8739.9|8744|8741.2|8744|8741.2|8742|8739.2|38
1643657650000|2022-01-31 19:34:10|8743.4|8740.6|8743.2|8740.4|8744|8741.2|8742|8739.2|19
1643657660000|2022-01-31 19:34:20|8744|8741.2|8745|8742.2|8745|8742.2|8744|8741.2|51
1643657670000|2022-01-31 19:34:30|8744.4|8741.6|8747.5|8744.7|8747.8|8745|8744|8741.2|87
1643657680000|2022-01-31 19:34:40|8747.2|8744.4|8746|8743.2|8747.8|8745|8746|8743.2|23
1643657690000|2022-01-31 19:34:50|8746.3|8743.5|8747|8744.2|8747.7|8744.9|8746|8743.2|37
1643657700000|2022-01-31 19:35:00|8747.6|8744.8|8748|8745.2|8748|8745.2|8746.6|8743.8|31
1643657710000|2022-01-31 19:35:10|8748.3|8745.5|8749|8746.2|8749|8746.2|8748.2|8745.4|22
1643657720000|2022-01-31 19:35:20|8748.8|8746|8749.8|8747|8749.8|8747|8748.8|8746|22
1643657730000|2022-01-31 19:35:30|8748.8|8746|8748.8|8746|8748.8|8746|8748.8|8746|22
1643657740000|2022-01-31 19:35:40|8749.2|8746.4|8750.8|8748|8750.8|8748|8748.8|8746|54
1643657750000|2022-01-31 19:35:50|8750.6|8747.8|8749.6|8746.8|8751.6|8748.8|8749.3|8746.5|65
1643657760000|2022-01-31 19:36:00|8749.8|8747|8748.8|8746|8749.8|8747|8748.6|8745.8|35
1643657770000|2022-01-31 19:36:10|8749.6|8746.8|8749.6|8746.8|8750.6|8747.8|8749.6|8746.8|19
1643657780000|2022-01-31 19:36:20|8749.3|8746.5|8748.8|8746|8749.8|8747|8748.1|8745.3|44
1643657790000|2022-01-31 19:36:30|8749.6|8746.8|8747.6|8744.8|8749.6|8746.8|8747.6|8744.8|31
1643657800000|2022-01-31 19:36:40|8747.8|8745|8747.8|8745|8748.6|8745.8|8747.8|8745|15
1643657810000|2022-01-31 19:36:50|8746.8|8744|8746.8|8744|8748.8|8746|8746|8743.2|35
1643657820000|2022-01-31 19:37:00|8747.6|8744.8|8747.3|8744.5|8747.8|8745|8746.8|8744|14
1643657830000|2022-01-31 19:37:10|8747.6|8744.8|8746.8|8744|8747.8|8745|8746.8|8744|44
1643657840000|2022-01-31 19:37:20|8747.1|8744.3|8746.6|8743.8|8747.6|8744.8|8746.3|8743.5|80
1643657850000|2022-01-31 19:37:30|8746.8|8744|8743.6|8740.8|8748.3|8745.5|8743.6|8740.8|377
1643657860000|2022-01-31 19:37:40|8743.3|8740.5|8743.6|8740.8|8744.3|8741.5|8743.1|8740.3|39
1643657870000|2022-01-31 19:37:50|8743.3|8740.5|8744.3|8741.5|8744.9|8742.1|8742.6|8739.8|39
1643657880000|2022-01-31 19:38:00|8745.1|8742.3|8743.6|8740.8|8746.3|8743.5|8743.6|8740.8|34
1643657890000|2022-01-31 19:38:10|8744.1|8741.3|8739|8736.2|8744.3|8741.5|8738.5|8735.7|222
1643657900000|2022-01-31 19:38:20|8739.3|8736.5|8738|8735.2|8740.5|8737.7|8737.5|8734.7|227
1643657910000|2022-01-31 19:38:30|8738.3|8735.5|8737.8|8735|8738.3|8735.5|8737.5|8734.7|16
1643657920000|2022-01-31 19:38:40|8737.5|8734.7|8738.3|8735.5|8738.9|8736.1|8737.3|8734.5|16
1643657930000|2022-01-31 19:38:50|8738|8735.2|8738.3|8735.5|8738.3|8735.5|8738|8735.2|4
1643657940000|2022-01-31 19:39:00|8737.8|8735|8737.3|8734.5|8737.8|8735|8737.3|8734.5|12
1643657950000|2022-01-31 19:39:10|8737|8734.2|8735.5|8732.7|8737|8734.2|8735.5|8732.7|73
1643657960000|2022-01-31 19:39:20|8736.5|8733.7|8737.5|8734.7|8738.3|8735.5|8736.5|8733.7|33
1643657970000|2022-01-31 19:39:30|8737.3|8734.5|8737|8734.2|8737.3|8734.5|8736.5|8733.7|11
1643657980000|2022-01-31 19:39:40|8737.3|8734.5|8735.5|8732.7|8737.3|8734.5|8734.5|8731.7|35
1643657990000|2022-01-31 19:39:50|8735.3|8732.5|8734.3|8731.5|8735.5|8732.7|8734.3|8731.5|21
1643658000000|2022-01-31 19:40:00|8734.9|8732.1|8732.8|8730|8735.3|8732.5|8732.8|8730|277
1643658010000|2022-01-31 19:40:10|8733.3|8730.5|8732.8|8730|8733.8|8731|8732.8|8730|37
1643658020000|2022-01-31 19:40:20|8732.5|8729.7|8732.8|8730|8732.8|8730|8732.5|8729.7|7
1643658030000|2022-01-31 19:40:30|8733.3|8730.5|8733|8730.2|8734.8|8732|8732.8|8730|53
1643658040000|2022-01-31 19:40:40|8732.8|8730|8732.8|8730|8732.8|8730|8732.8|8730|4
1643658050000|2022-01-31 19:40:50|8733.8|8731|8733.5|8730.7|8733.8|8731|8732.8|8730|21
1643658060000|2022-01-31 19:41:00|8733.8|8731|8728.8|8726|8733.8|8731|8728.3|8725.5|68
1643658070000|2022-01-31 19:41:10|8728.5|8725.7|8729.8|8727|8730.8|8728|8728.5|8725.7|82
1643658080000|2022-01-31 19:41:20|8730.3|8727.5|8730.8|8728|8731.3|8728.5|8730.3|8727.5|19
1643658090000|2022-01-31 19:41:30|8731.3|8728.5|8731.8|8729|8731.8|8729|8730.8|8728|8
1643658100000|2022-01-31 19:41:40|8732|8729.2|8731.8|8729|8732|8729.2|8731.8|8729|3
1643658110000|2022-01-31 19:41:50|8731.7|8728.9|8730.7|8727.9|8732|8729.2|8730.7|8727.9|33
1643658120000|2022-01-31 19:42:00|8731|8728.2|8731.7|8728.9|8731.7|8728.9|8731|8728.2|2
1643658130000|2022-01-31 19:42:10|8731.2|8728.4|8731.7|8728.9|8731.7|8728.9|8728.7|8725.9|289
1643658140000|2022-01-31 19:42:20|8732.3|8729.5|8732|8729.2|8732.7|8729.9|8732|8729.2|13
1643658150000|2022-01-31 19:42:30|8732.5|8729.7|8732.7|8729.9|8732.7|8729.9|8732.5|8729.7|5
1643658160000|2022-01-31 19:42:40|8732.5|8729.7|8735.5|8732.7|8736.3|8733.5|8730.7|8727.9|287
1643658170000|2022-01-31 19:42:50|8736|8733.2|8735.7|8732.9|8736.3|8733.5|8734.7|8731.9|64
1643658180000|2022-01-31 19:43:00|8736.7|8733.9|8738.3|8735.5|8739.1|8736.3|8735.7|8732.9|170
1643658190000|2022-01-31 19:43:10|8738.6|8735.8|8738.5|8735.7|8739.3|8736.5|8738.5|8735.7|29
1643658200000|2022-01-31 19:43:20|8738.3|8735.5|8740.3|8737.5|8740.3|8737.5|8738.3|8735.5|8
1643658210000|2022-01-31 19:43:30|8739.5|8736.7|8739.3|8736.5|8739.5|8736.7|8738.3|8735.5|30
1643658220000|2022-01-31 19:43:40|8739.8|8737|8740.5|8737.7|8740.5|8737.7|8739.3|8736.5|42
1643658230000|2022-01-31 19:43:50|8741.1|8738.3|8741|8738.2|8741.5|8738.7|8740.5|8737.7|97
1643658240000|2022-01-31 19:44:00|8741.5|8738.7|8741.7|8738.9|8742.3|8739.5|8740.7|8737.9|22
1643658250000|2022-01-31 19:44:10|8742.5|8739.7|8740.7|8737.9|8742.5|8739.7|8739.7|8736.9|34
1643658260000|2022-01-31 19:44:20|8738.7|8735.9|8738.7|8735.9|8738.7|8735.9|8738.5|8735.7|13
1643658270000|2022-01-31 19:44:30|8738.5|8735.7|8737.7|8734.9|8738.7|8735.9|8737|8734.2|50
1643658280000|2022-01-31 19:44:40|8738|8735.2|8738.7|8735.9|8738.7|8735.9|8737.7|8734.9|9
1643658290000|2022-01-31 19:44:50|8738.2|8735.4|8736.7|8733.9|8738.2|8735.4|8736.7|8733.9|12
1643658300000|2022-01-31 19:45:00|8737|8734.2|8737|8734.2|8737.7|8734.9|8736.7|8733.9|20
1643658310000|2022-01-31 19:45:10|8736.7|8733.9|8735|8732.2|8737.7|8734.9|8735|8732.2|34
1643658320000|2022-01-31 19:45:20|8735.5|8732.7|8736.7|8733.9|8736.9|8734.1|8735.5|8732.7|13
1643658330000|2022-01-31 19:45:30|||||||||13
1643658340000|2022-01-31 19:45:40|8735.9|8733.1|8734.7|8731.9|8735.9|8733.1|8734.7|8731.9|45
1643658350000|2022-01-31 19:45:50|8734.4|8731.6|8733.4|8730.6|8734.4|8731.6|8733.2|8730.4|12
1643658360000|2022-01-31 19:46:00|8733.7|8730.9|8733.7|8730.9|8734.5|8731.7|8733.7|8730.9|5
1643658370000|2022-01-31 19:46:10|8732.9|8730.1|8732.9|8730.1|8732.9|8730.1|8732.9|8730.1|3
1643658380000|2022-01-31 19:46:20|8733.5|8730.7|8732.7|8729.9|8733.7|8730.9|8732.7|8729.9|7
1643658390000|2022-01-31 19:46:30|8732.5|8729.7|8731.7|8728.9|8732.7|8729.9|8731.7|8728.9|20
1643658400000|2022-01-31 19:46:40|8731.9|8729.1|8731.7|8728.9|8731.9|8729.1|8731.7|8728.9|6
1643658410000|2022-01-31 19:46:50|8730.7|8727.9|8730.9|8728.1|8731.7|8728.9|8730.7|8727.9|9
1643658420000|2022-01-31 19:47:00|8730.7|8727.9|8731.7|8728.9|8731.7|8728.9|8730.7|8727.9|2
1643658430000|2022-01-31 19:47:10|8731.2|8728.4|8730.7|8727.9|8731.2|8728.4|8730.7|8727.9|5
1643658440000|2022-01-31 19:47:20|8730.4|8727.6|8729.9|8727.1|8730.7|8727.9|8729.9|8727.1|14
1643658450000|2022-01-31 19:47:30|8730.2|8727.4|8729.4|8726.6|8730.2|8727.4|8728.9|8726.1|17
1643658460000|2022-01-31 19:47:40|8729.2|8726.4|8728.9|8726.1|8729.2|8726.4|8728.4|8725.6|12
1643658470000|2022-01-31 19:47:50|8728.7|8725.9|8728.7|8725.9|8729.2|8726.4|8728.7|8725.9|21
1643658480000|2022-01-31 19:48:00|8729.2|8726.4|8729.5|8726.7|8729.5|8726.7|8728.7|8725.9|7
1643658490000|2022-01-31 19:48:10|8729.2|8726.4|8727.9|8725.1|8729.5|8726.7|8727.9|8725.1|3
1643658500000|2022-01-31 19:48:20|8727.7|8724.9|8727.5|8724.7|8727.7|8724.9|8726.9|8724.1|14
1643658510000|2022-01-31 19:48:30|8727.2|8724.4|8727.7|8724.9|8727.7|8724.9|8727.2|8724.4|2
1643658520000|2022-01-31 19:48:40|||||||||6
1643658530000|2022-01-31 19:48:50|8727.5|8724.7|8727.7|8724.9|8727.7|8724.9|8727.5|8724.7|1
1643658540000|2022-01-31 19:49:00|8728.5|8725.7|8728.7|8725.9|8729.5|8726.7|8727.7|8724.9|338
1643658550000|2022-01-31 19:49:10|8728.5|8725.7|8728.5|8725.7|8728.5|8725.7|8728.5|8725.7|1
1643658560000|2022-01-31 19:49:20|8728.7|8725.9|8729.7|8726.9|8729.7|8726.9|8728.7|8725.9|6
1643658570000|2022-01-31 19:49:30|8729.4|8726.6|8728.7|8725.9|8729.5|8726.7|8728.7|8725.9|2
1643658580000|2022-01-31 19:49:40|||||||||1
1643658590000|2022-01-31 19:49:50|8728.4|8725.6|8727.7|8724.9|8728.7|8725.9|8727.7|8724.9|6
1643658600000|2022-01-31 19:50:00|8728.5|8725.7|8730.7|8727.9|8730.7|8727.9|8728.5|8725.7|14
1643658610000|2022-01-31 19:50:10|8729.9|8727.1|8729.7|8726.9|8729.9|8727.1|8729.7|8726.9|2
1643658620000|2022-01-31 19:50:20|8730|8727.2|8729.9|8727.1|8730.5|8727.7|8729.9|8727.1|0
1643658630000|2022-01-31 19:50:30|8729.7|8726.9|8730.7|8727.9|8730.7|8727.9|8729.7|8726.9|2
1643658640000|2022-01-31 19:50:40|8730.5|8727.7|8730.7|8727.9|8730.7|8727.9|8729.7|8726.9|18
1643658650000|2022-01-31 19:50:50|8728.9|8726.1|8728.7|8725.9|8728.9|8726.1|8728.5|8725.7|18
1643658660000|2022-01-31 19:51:00|8728.4|8725.6|8728.2|8725.4|8728.7|8725.9|8727.7|8724.9|9
1643658670000|2022-01-31 19:51:10|8728.5|8725.7|8730.7|8727.9|8730.7|8727.9|8728.5|8725.7|22
1643658680000|2022-01-31 19:51:20|8731|8728.2|8730.7|8727.9|8731.7|8728.9|8730.7|8727.9|17
1643658690000|2022-01-31 19:51:30|8731|8728.2|8731.7|8728.9|8731.7|8728.9|8730.7|8727.9|5
1643658700000|2022-01-31 19:51:40|8731.4|8728.6|8730.7|8727.9|8731.4|8728.6|8730.7|8727.9|6
1643658710000|2022-01-31 19:51:50|8731|8728.2|8731|8728.2|8731|8728.2|8731|8728.2|8
1643658720000|2022-01-31 19:52:00|8731.5|8728.7|8731.7|8728.9|8732.7|8729.9|8730.7|8727.9|30
1643658730000|2022-01-31 19:52:10|8731.4|8728.6|8730.5|8727.7|8731.4|8728.6|8730.5|8727.7|0
1643658740000|2022-01-31 19:52:20|8731.8|8729|8732.5|8729.7|8732.5|8729.7|8731.7|8728.9|22
1643658750000|2022-01-31 19:52:30|8732.7|8729.9|8732.7|8729.9|8732.7|8729.9|8732.7|8729.9|0
1643658760000|2022-01-31 19:52:40|8732.5|8729.7|8732.7|8729.9|8732.7|8729.9|8732.5|8729.7|1
1643658770000|2022-01-31 19:52:50|8731.9|8729.1|8731.7|8728.9|8732.3|8729.5|8730.7|8727.9|19
1643658780000|2022-01-31 19:53:00|8731.5|8728.7|8732.7|8729.9|8732.7|8729.9|8731.5|8728.7|5
1643658790000|2022-01-31 19:53:10|8732.5|8729.7|8731.7|8728.9|8732.5|8729.7|8731.5|8728.7|7
1643658800000|2022-01-31 19:53:20|8732|8729.2|8733.5|8730.7|8733.5|8730.7|8732|8729.2|18
1643658810000|2022-01-31 19:53:30|8733.2|8730.4|8733.5|8730.7|8733.5|8730.7|8733.2|8730.4|16
1643658820000|2022-01-31 19:53:40|8733.2|8730.4|8733|8730.2|8733.5|8730.7|8732.7|8729.9|1
1643658830000|2022-01-31 19:53:50|8733.3|8730.5|8732.7|8729.9|8733.5|8730.7|8732.7|8729.9|2
1643658840000|2022-01-31 19:54:00|8733.3|8730.5|8736.5|8733.7|8736.5|8733.7|8733.3|8730.5|32
1643658850000|2022-01-31 19:54:10|8736.7|8733.9|8737.3|8734.5|8737.8|8735|8736.5|8733.7|156
1643658860000|2022-01-31 19:54:20|8737|8734.2|8736.3|8733.5|8737.3|8734.5|8736.3|8733.5|17
1643658870000|2022-01-31 19:54:30|8736|8733.2|8736.3|8733.5|8736.3|8733.5|8736|8733.2|19
1643658880000|2022-01-31 19:54:40|8736.1|8733.3|8736.3|8733.5|8736.3|8733.5|8735.3|8732.5|22
1643658890000|2022-01-31 19:54:50|8736.1|8733.3|8736.1|8733.3|8736.3|8733.5|8735.7|8732.9|17
1643658900000|2022-01-31 19:55:00|8735.8|8733|8736.3|8733.5|8736.3|8733.5|8735.8|8733|1
1643658910000|2022-01-31 19:55:10|8736.6|8733.8|8737.1|8734.3|8738.6|8735.8|8736.6|8733.8|256
1643658920000|2022-01-31 19:55:20|8736.5|8733.7|8736.3|8733.5|8736.5|8733.7|8735.8|8733|57
1643658930000|2022-01-31 19:55:30|8736.1|8733.3|8735.3|8732.5|8736.3|8733.5|8735.3|8732.5|51
1643658940000|2022-01-31 19:55:40|8735.1|8732.3|8735.8|8733|8735.8|8733|8735.1|8732.3|3
1643658950000|2022-01-31 19:55:50|8735.5|8732.7|8735.8|8733|8736.3|8733.5|8735.5|8732.7|6
1643658960000|2022-01-31 19:56:00|8736.1|8733.3|8737.5|8734.7|8738.3|8735.5|8736.1|8733.3|12
1643658970000|2022-01-31 19:56:10|8739.5|8736.7|8738.5|8735.7|8739.5|8736.7|8738.5|8735.7|144
1643658980000|2022-01-31 19:56:20|8739.3|8736.5|8735.5|8732.7|8739.3|8736.5|8735.5|8732.7|157
1643658990000|2022-01-31 19:56:30|8735.7|8732.9|8737|8734.2|8737.1|8734.3|8734.9|8732.1|57
1643659000000|2022-01-31 19:56:40|8736.7|8733.9|8737|8734.2|8737.3|8734.5|8736.5|8733.7|3
1643659010000|2022-01-31 19:56:50|8736.7|8733.9|8738.5|8735.7|8738.5|8735.7|8736.7|8733.9|14
1643659020000|2022-01-31 19:57:00|8738.8|8736|8740.7|8737.9|8740.7|8737.9|8738.8|8736|28
1643659030000|2022-01-31 19:57:10|8741.3|8738.5|8741.7|8738.9|8741.7|8738.9|8741.3|8738.5|22
1643659040000|2022-01-31 19:57:20|8741.5|8738.7|8740.5|8737.7|8741.5|8738.7|8740.5|8737.7|1
1643659050000|2022-01-31 19:57:30|8740.7|8737.9|8740.7|8737.9|8740.7|8737.9|8740.7|8737.9|14
1643659060000|2022-01-31 19:57:40|8741.3|8738.5|8741|8738.2|8741.5|8738.7|8740.7|8737.9|16
1643659070000|2022-01-31 19:57:50|8741.3|8738.5|8741.5|8738.7|8741.5|8738.7|8740.7|8737.9|24
1643659080000|2022-01-31 19:58:00|8741.3|8738.5|8742.3|8739.5|8743.5|8740.7|8740.7|8737.9|71
1643659090000|2022-01-31 19:58:10|8742.8|8740|8743.3|8740.5|8743.3|8740.5|8742.5|8739.7|33
1643659100000|2022-01-31 19:58:20|8743|8740.2|8742.8|8740|8743|8740.2|8742.5|8739.7|2
1643659110000|2022-01-31 19:58:30|8743|8740.2|8742.8|8740|8743|8740.2|8742.8|8740|7
1643659120000|2022-01-31 19:58:40|8743|8740.2|8742.8|8740|8743|8740.2|8742.5|8739.7|22
1643659130000|2022-01-31 19:58:50|8743|8740.2|8744|8741.2|8744|8741.2|8742.5|8739.7|8
1643659140000|2022-01-31 19:59:00|8744.3|8741.5|8746|8743.2|8747|8744.2|8744.3|8741.5|106
1643659150000|2022-01-31 19:59:10|8745.8|8743|8746.3|8743.5|8746.5|8743.7|8745.8|8743|1
1643659160000|2022-01-31 19:59:20|8745.5|8742.7|8745.3|8742.5|8746|8743.2|8745.3|8742.5|35
1643659170000|2022-01-31 19:59:30|8745.8|8743|8745.3|8742.5|8746.3|8743.5|8744.5|8741.7|39
1643659180000|2022-01-31 19:59:40|8745.5|8742.7|8745.5|8742.7|8745.8|8743|8745.5|8742.7|26
1643659190000|2022-01-31 19:59:50|8745.3|8742.5|8745.3|8742.5|8745.8|8743|8745.3|8742.5|1
1643659200000|2022-01-31 20:00:00|8745|8742.2|8746|8743.2|8746.3|8743.5|8744.3|8741.5|42
1643659210000|2022-01-31 20:00:10|8745.5|8742.7|8744.3|8741.5|8745.5|8742.7|8744.3|8741.5|19
1643659220000|2022-01-31 20:00:20|8744.8|8742|8744.3|8741.5|8745|8742.2|8744.3|8741.5|16
1643659230000|2022-01-31 20:00:30|8744.5|8741.7|8744.2|8741.4|8745.3|8742.5|8744.2|8741.4|11
1643659240000|2022-01-31 20:00:40|8744.5|8741.7|8745.2|8742.4|8745.5|8742.7|8744.5|8741.7|36
1643659250000|2022-01-31 20:00:50|8745|8742.2|8745|8742.2|8745.2|8742.4|8744.5|8741.7|56
1643659260000|2022-01-31 20:01:00|8745.2|8742.4|8744.2|8741.4|8745.2|8742.4|8742.2|8739.4|60
1643659270000|2022-01-31 20:01:10|8744.7|8741.9|8747|8744.2|8747.2|8744.4|8744.2|8741.4|26
1643659280000|2022-01-31 20:01:20|8746.7|8743.9|8745.7|8742.9|8747.2|8744.4|8745.5|8742.7|52
1643659290000|2022-01-31 20:01:30|8745.5|8742.7|8744.5|8741.7|8745.7|8742.9|8744.2|8741.4|3
1643659300000|2022-01-31 20:01:40|8744.2|8741.4|8745.2|8742.4|8745.2|8742.4|8744.2|8741.4|15
1643659310000|2022-01-31 20:01:50|8744.7|8741.9|8744.2|8741.4|8745|8742.2|8744.2|8741.4|7
1643659320000|2022-01-31 20:02:00|8744.5|8741.7|8743.5|8740.7|8745|8742.2|8743.5|8740.7|46
1643659330000|2022-01-31 20:02:10|8743.7|8740.9|8743.7|8740.9|8744.2|8741.4|8743.5|8740.7|11
1643659340000|2022-01-31 20:02:20|8743.5|8740.7|8744|8741.2|8744|8741.2|8743.2|8740.4|19
1643659350000|2022-01-31 20:02:30|8743.7|8740.9|8743.2|8740.4|8743.7|8740.9|8743|8740.2|10
1643659360000|2022-01-31 20:02:40|8742.7|8739.9|8743.2|8740.4|8743.5|8740.7|8742.5|8739.7|14
1643659370000|2022-01-31 20:02:50|8743.5|8740.7|8745.2|8742.4|8745.2|8742.4|8743.5|8740.7|40
1643659380000|2022-01-31 20:03:00|8745.5|8742.7|8744.2|8741.4|8746.2|8743.4|8744.2|8741.4|49
1643659390000|2022-01-31 20:03:10|8743.7|8740.9|8743.2|8740.4|8744|8741.2|8743.2|8740.4|9
1643659400000|2022-01-31 20:03:20|8743.5|8740.7|8744.2|8741.4|8744.2|8741.4|8743.2|8740.4|22
1643659410000|2022-01-31 20:03:30|8744.5|8741.7|8744.2|8741.4|8744.5|8741.7|8744.2|8741.4|4
1643659420000|2022-01-31 20:03:40|8744.5|8741.7|8745|8742.2|8745.2|8742.4|8744.2|8741.4|17
1643659430000|2022-01-31 20:03:50|8744.5|8741.7|8744.2|8741.4|8744.5|8741.7|8744.2|8741.4|2
1643659440000|2022-01-31 20:04:00|8745|8742.2|8744.2|8741.4|8745|8742.2|8744.2|8741.4|21
1643659450000|2022-01-31 20:04:10|||||||||4
1643659460000|2022-01-31 20:04:20|||||||||18
1643659480000|2022-01-31 20:04:40|8744.5|8741.7|8744.2|8741.4|8744.7|8741.9|8744.2|8741.4|20
1643659490000|2022-01-31 20:04:50|8743.4|8740.6|8743.9|8741.1|8744.2|8741.4|8742.4|8739.6|138
1643659500000|2022-01-31 20:05:00|8743.4|8740.6|8743.9|8741.1|8743.9|8741.1|8743.4|8740.6|5
1643659510000|2022-01-31 20:05:10|8744.2|8741.4|8743.9|8741.1|8744.2|8741.4|8743.4|8740.6|1
1643659520000|2022-01-31 20:05:20|8743.7|8740.9|8744.2|8741.4|8744.2|8741.4|8743.4|8740.6|14
1643659530000|2022-01-31 20:05:30|||||||||4
1643659540000|2022-01-31 20:05:40|8743.9|8741.1|8743.9|8741.1|8744.2|8741.4|8743.4|8740.6|30
1643659550000|2022-01-31 20:05:50|8743.4|8740.6|8743.4|8740.6|8743.9|8741.1|8743.2|8740.4|2
1643659560000|2022-01-31 20:06:00|8744|8741.2|8744.2|8741.4|8746.2|8743.4|8743.7|8740.9|69
1643659570000|2022-01-31 20:06:10|8743.9|8741.1|8743.2|8740.4|8743.9|8741.1|8743.2|8740.4|5
1643659580000|2022-01-31 20:06:20|8743.4|8740.6|8744.4|8741.6|8744.4|8741.6|8743.2|8740.4|21
1643659590000|2022-01-31 20:06:30|8744.2|8741.4|8744.2|8741.4|8744.2|8741.4|8744.2|8741.4|0
1643659600000|2022-01-31 20:06:40|8744.7|8741.9|8744.7|8741.9|8745.2|8742.4|8744.2|8741.4|28
1643659610000|2022-01-31 20:06:50|8745|8742.2|8745.2|8742.4|8745.2|8742.4|8744.2|8741.4|25
1643659620000|2022-01-31 20:07:00|8745.8|8743|8746.7|8743.9|8747|8744.2|8745.8|8743|22
1643659630000|2022-01-31 20:07:10|8746.4|8743.6|8748|8745.2|8748|8745.2|8746.4|8743.6|35
1643659640000|2022-01-31 20:07:20|8748.2|8745.4|8747.2|8744.4|8748.2|8745.4|8747|8744.2|11
1643659650000|2022-01-31 20:07:30|8746.5|8743.7|8746.2|8743.4|8746.5|8743.7|8746.2|8743.4|24
1643659660000|2022-01-31 20:07:40|8746.4|8743.6|8745.2|8742.4|8746.4|8743.6|8744.2|8741.4|8
1643659670000|2022-01-31 20:07:50|8744.9|8742.1|8745.2|8742.4|8745.2|8742.4|8744.2|8741.4|21
1643659680000|2022-01-31 20:08:00|8745.4|8742.6|8744.2|8741.4|8745.4|8742.6|8744.2|8741.4|5
1643659690000|2022-01-31 20:08:10|8744.4|8741.6|8744.2|8741.4|8745.2|8742.4|8744.2|8741.4|22
1643659700000|2022-01-31 20:08:20|8744|8741.2|8743.4|8740.6|8744.2|8741.4|8743.4|8740.6|23
1643659710000|2022-01-31 20:08:30|8743.2|8740.4|8745.2|8742.4|8745.8|8743|8743.2|8740.4|66
1643659720000|2022-01-31 20:08:40|8745.5|8742.7|8746.2|8743.4|8747.6|8744.8|8745.5|8742.7|56
1643659730000|2022-01-31 20:08:50|8745.7|8742.9|8746.2|8743.4|8746.2|8743.4|8745.2|8742.4|27
1643659740000|2022-01-31 20:09:00|8746.5|8743.7|8747.5|8744.7|8747.5|8744.7|8746.2|8743.4|10
1643659750000|2022-01-31 20:09:10|8747.8|8745|8748|8745.2|8749|8746.2|8747.8|8745|35
1643659760000|2022-01-31 20:09:20|8747.8|8745|8747|8744.2|8748|8745.2|8746.8|8744|15
1643659770000|2022-01-31 20:09:30|8746.8|8744|8746|8743.2|8746.8|8744|8745.8|8743|21
1643659780000|2022-01-31 20:09:40|8746.6|8743.8|8745.5|8742.7|8746.8|8744|8744.8|8742|18
1643659790000|2022-01-31 20:09:50|8745.3|8742.5|8745.3|8742.5|8745.8|8743|8744|8741.2|45
1643659800000|2022-01-31 20:10:00|8745.6|8742.8|8746.8|8744|8746.8|8744|8745.6|8742.8|7
1643659810000|2022-01-31 20:10:10|8747.6|8744.8|8748.3|8745.5|8748.6|8745.8|8747.3|8744.5|45
1643659820000|2022-01-31 20:10:20|8748|8745.2|8747.8|8745|8748.8|8746|8747.8|8745|1
1643659830000|2022-01-31 20:10:30|8748.1|8745.3|8747.8|8745|8748.3|8745.5|8747.8|8745|13
1643659840000|2022-01-31 20:10:40|8747.5|8744.7|8746.8|8744|8747.5|8744.7|8746.8|8744|8
1643659850000|2022-01-31 20:10:50|8746.5|8743.7|8745.8|8743|8746.5|8743.7|8745.8|8743|26
1643659860000|2022-01-31 20:11:00|8746|8743.2|8745|8742.2|8747|8744.2|8744.8|8742|122
1643659870000|2022-01-31 20:11:10|8744.8|8742|8745|8742.2|8745|8742.2|8744.8|8742|17
1643659880000|2022-01-31 20:11:20|8744.8|8742|8746.5|8743.7|8747.6|8744.8|8744.8|8742|261
1643659890000|2022-01-31 20:11:30|8746.2|8743.4|8746.6|8743.8|8746.6|8743.8|8745.8|8743|23
1643659900000|2022-01-31 20:11:40|8746.8|8744|8746.8|8744|8746.8|8744|8746.5|8743.7|7
1643659910000|2022-01-31 20:11:50|8746.5|8743.7|8745.8|8743|8746.8|8744|8745.8|8743|37
1643659920000|2022-01-31 20:12:00|8745.6|8742.8|8743.8|8741|8745.6|8742.8|8743.8|8741|33
1643659930000|2022-01-31 20:12:10|8743.2|8740.4|8743.8|8741|8743.8|8741|8743|8740.2|24
1643659940000|2022-01-31 20:12:20|8744.1|8741.3|8743.8|8741|8744.8|8742|8743|8740.2|11
1643659950000|2022-01-31 20:12:30|8743.5|8740.7|8743|8740.2|8744.3|8741.5|8743|8740.2|25
1643659960000|2022-01-31 20:12:40|8742.8|8740|8742.8|8740|8743.8|8741|8742|8739.2|38
1643659970000|2022-01-31 20:12:50|8743|8740.2|8743.5|8740.7|8744|8741.2|8742.8|8740|27
1643659980000|2022-01-31 20:13:00|8743.8|8741|8742.8|8740|8743.8|8741|8742|8739.2|11
1643659990000|2022-01-31 20:13:10|8742|8739.2|8742.8|8740|8743.8|8741|8742|8739.2|26
1643660000000|2022-01-31 20:13:20|8742.2|8739.4|8741.8|8739|8742.2|8739.4|8741.8|8739|4
1643660010000|2022-01-31 20:13:30|8741.2|8738.4|8740.8|8738|8741.2|8738.4|8740.8|8738|31
1643660020000|2022-01-31 20:13:40|8741|8738.2|8742.8|8740|8743|8740.2|8740.8|8738|36
1643660030000|2022-01-31 20:13:50|8743|8740.2|8742.8|8740|8743|8740.2|8742.8|8740|6
1643660040000|2022-01-31 20:14:00|8743|8740.2|8744.8|8742|8744.8|8742|8743|8740.2|59
1643660050000|2022-01-31 20:14:10|||||||||1
1643660060000|2022-01-31 20:14:20|8743.8|8741|8742.8|8740|8743.8|8741|8742.8|8740|28
1643660070000|2022-01-31 20:14:30|8743.3|8740.5|8743.3|8740.5|8743.6|8740.8|8742.8|8740|20
1643660080000|2022-01-31 20:14:40|8743.6|8740.8|8743|8740.2|8743.8|8741|8743|8740.2|5
1643660090000|2022-01-31 20:14:50|8742.8|8740|8743.8|8741|8743.8|8741|8742.8|8740|33
1643660100000|2022-01-31 20:15:00|8744|8741.2|8744.8|8742|8744.8|8742|8744|8741.2|7
1643660110000|2022-01-31 20:15:10|8745.3|8742.5|8745.8|8743|8745.8|8743|8745.3|8742.5|19
1643660120000|2022-01-31 20:15:20|8746.8|8744|8746|8743.2|8747|8744.2|8745.8|8743|62
1643660130000|2022-01-31 20:15:30|8745.8|8743|8745|8742.2|8745.8|8743|8744.8|8742|20
1643660140000|2022-01-31 20:15:40|8744.8|8742|8745|8742.2|8745.8|8743|8744.8|8742|5
1643660150000|2022-01-31 20:15:50|8744.8|8742|8744.8|8742|8745.8|8743|8744|8741.2|32
1643660160000|2022-01-31 20:16:00|8745|8742.2|8745.8|8743|8746.5|8743.7|8745|8742.2|20
1643660170000|2022-01-31 20:16:10|8745|8742.2|8745|8742.2|8745|8742.2|8744.8|8742|3
1643660180000|2022-01-31 20:16:20|8745.3|8742.5|8746.5|8743.7|8747|8744.2|8745|8742.2|46
1643660190000|2022-01-31 20:16:30|8746.8|8744|8746|8743.2|8747|8744.2|8746|8743.2|33
1643660200000|2022-01-31 20:16:40|8745.8|8743|8745|8742.2|8745.8|8743|8745|8742.2|5
1643660210000|2022-01-31 20:16:50|8745.3|8742.5|8745.3|8742.5|8745.8|8743|8744.8|8742|47
1643660220000|2022-01-31 20:17:00|8745.5|8742.7|8744.8|8742|8745.8|8743|8744.8|8742|6
1643660230000|2022-01-31 20:17:10|8745.5|8742.7|8745.8|8743|8745.8|8743|8745.5|8742.7|17
1643660240000|2022-01-31 20:17:20|8745.5|8742.7|8744.8|8742|8745.8|8743|8744.8|8742|1
1643660250000|2022-01-31 20:17:30|8745|8742.2|8745.8|8743|8745.8|8743|8744.5|8741.7|14
1643660260000|2022-01-31 20:17:40|||||||||2
1643660270000|2022-01-31 20:17:50|8746|8743.2|8745.8|8743|8746|8743.2|8745.5|8742.7|6
1643660280000|2022-01-31 20:18:00|8745.2|8742.4|8745.8|8743|8746|8743.2|8745|8742.2|26
1643660290000|2022-01-31 20:18:10|8746.5|8743.7|8745.8|8743|8746.8|8744|8745.3|8742.5|15
1643660300000|2022-01-31 20:18:20|8746.3|8743.5|8746|8743.2|8746.8|8744|8746|8743.2|40
1643660310000|2022-01-31 20:18:30|8745.8|8743|8745.8|8743|8746|8743.2|8745.8|8743|2
1643660320000|2022-01-31 20:18:40|8745.2|8742.4|8740.8|8738|8745.5|8742.7|8740.8|8738|65
1643660330000|2022-01-31 20:18:50|8741|8738.2|8741.8|8739|8742.3|8739.5|8741|8738.2|23
1643660340000|2022-01-31 20:19:00|8741.5|8738.7|8740.7|8737.9|8741.8|8739|8740.7|8737.9|25
1643660350000|2022-01-31 20:19:10|8741|8738.2|8740.7|8737.9|8741|8738.2|8740.7|8737.9|11
1643660360000|2022-01-31 20:19:20|8741|8738.2|8740.7|8737.9|8741|8738.2|8740.7|8737.9|4
1643660370000|2022-01-31 20:19:30|8741.3|8738.5|8741.5|8738.7|8741.7|8738.9|8741.3|8738.5|14
1643660380000|2022-01-31 20:19:40|8741.7|8738.9|8742.5|8739.7|8742.5|8739.7|8741.5|8738.7|5
1643660390000|2022-01-31 20:19:50|8741.7|8738.9|8741.5|8738.7|8742.5|8739.7|8741.2|8738.4|52
1643660400000|2022-01-31 20:20:00|8741.7|8738.9|8741.7|8738.9|8741.7|8738.9|8740.5|8737.7|20
1643660410000|2022-01-31 20:20:10|8741.5|8738.7|8741.5|8738.7|8742.3|8739.5|8741.5|8738.7|12
1643660420000|2022-01-31 20:20:20|8741.7|8738.9|8743|8740.2|8743.7|8740.9|8741.7|8738.9|24
1643660430000|2022-01-31 20:20:30|8742.5|8739.7|8746.3|8743.5|8747.1|8744.3|8742.2|8739.4|292
1643660440000|2022-01-31 20:20:40|8746.1|8743.3|8745.3|8742.5|8746.3|8743.5|8745.3|8742.5|33
1643660450000|2022-01-31 20:20:50|8744.7|8741.9|8744.5|8741.7|8745.3|8742.5|8743.5|8740.7|30
1643660460000|2022-01-31 20:21:00|8745.3|8742.5|8745.3|8742.5|8745.5|8742.7|8744.5|8741.7|13
1643660470000|2022-01-31 20:21:10|8745.5|8742.7|8745.3|8742.5|8745.5|8742.7|8745.3|8742.5|19
1643660480000|2022-01-31 20:21:20|8745.5|8742.7|8745|8742.2|8745.5|8742.7|8745|8742.2|7
1643660490000|2022-01-31 20:21:30|8744.5|8741.7|8743.5|8740.7|8745|8742.2|8743.3|8740.5|21
1643660500000|2022-01-31 20:21:40|8743.3|8740.5|8743.3|8740.5|8743.5|8740.7|8743.3|8740.5|5
1643660510000|2022-01-31 20:21:50|8743.5|8740.7|8746.5|8743.7|8746.5|8743.7|8743.5|8740.7|35
1643660520000|2022-01-31 20:22:00|8747.1|8744.3|8747.3|8744.5|8747.3|8744.5|8746.5|8743.7|40
1643660530000|2022-01-31 20:22:10|8746.7|8743.9|8747.3|8744.5|8747.3|8744.5|8746.5|8743.7|5
1643660540000|2022-01-31 20:22:20|8747.5|8744.7|8748|8745.2|8748.3|8745.5|8747.3|8744.5|18
1643660550000|2022-01-31 20:22:30|8748.3|8745.5|8748.5|8745.7|8748.9|8746.1|8748|8745.2|12
1643660560000|2022-01-31 20:22:40|8748.7|8745.9|8749.3|8746.5|8749.5|8746.7|8748.5|8745.7|33
1643660570000|2022-01-31 20:22:50|8749.5|8746.7|8749.5|8746.7|8750.5|8747.7|8749.3|8746.5|9
1643660580000|2022-01-31 20:23:00|8749.3|8746.5|8748.5|8745.7|8749.3|8746.5|8748.5|8745.7|21
1643660590000|2022-01-31 20:23:10|8748.8|8746|8749.5|8746.7|8749.5|8746.7|8748.8|8746|19
1643660600000|2022-01-31 20:23:20|8749.3|8746.5|8749.3|8746.5|8749.3|8746.5|8748.5|8745.7|14
1643660610000|2022-01-31 20:23:30|8748.5|8745.7|8749.5|8746.7|8749.5|8746.7|8748.5|8745.7|19
1643660620000|2022-01-31 20:23:40|||||||||4
1643660630000|2022-01-31 20:23:50|8749.3|8746.5|8750|8747.2|8750.3|8747.5|8749.3|8746.5|20
1643660640000|2022-01-31 20:24:00|8749.8|8747|8749.5|8746.7|8749.8|8747|8749.5|8746.7|12
1643660660000|2022-01-31 20:24:20|8749.8|8747|8751.5|8748.7|8752.3|8749.5|8749.8|8747|36
1643660670000|2022-01-31 20:24:30|||||||||5
1643660680000|2022-01-31 20:24:40|8752.1|8749.3|8752.3|8749.5|8752.5|8749.7|8752.1|8749.3|27
1643660690000|2022-01-31 20:24:50|8752.5|8749.7|8753.5|8750.7|8754.5|8751.7|8752.3|8749.5|87
1643660700000|2022-01-31 20:25:00|8753.7|8750.9|8756.5|8753.7|8757|8754.2|8753.7|8750.9|52
1643660710000|2022-01-31 20:25:10|8756.8|8754|8760.3|8757.5|8760.3|8757.5|8756.5|8753.7|198
1643660720000|2022-01-31 20:25:20|8760.5|8757.7|8758.3|8755.5|8760.5|8757.7|8758.3|8755.5|55
1643660730000|2022-01-31 20:25:30|8758.5|8755.7|8759.3|8756.5|8759.3|8756.5|8758.3|8755.5|25
1643660740000|2022-01-31 20:25:40|8759.1|8756.3|8760.1|8757.3|8760.1|8757.3|8759.1|8756.3|25
1643660750000|2022-01-31 20:25:50|8760.3|8757.5|8760.1|8757.3|8760.3|8757.5|8760.1|8757.3|29
1643660760000|2022-01-31 20:26:00|8760.3|8757.5|8759.1|8756.3|8761.1|8758.3|8759.1|8756.3|66
1643660770000|2022-01-31 20:26:10|8758.9|8756.1|8758.1|8755.3|8759.1|8756.3|8758.1|8755.3|21
1643660780000|2022-01-31 20:26:20|8758.9|8756.1|8757.1|8754.3|8759.1|8756.3|8757.1|8754.3|33
1643660790000|2022-01-31 20:26:30|8756.9|8754.1|8756.3|8753.5|8757.1|8754.3|8755.5|8752.7|61
1643660800000|2022-01-31 20:26:40|8756.5|8753.7|8756.3|8753.5|8756.5|8753.7|8756.3|8753.5|1
1643660810000|2022-01-31 20:26:50|8756.5|8753.7|8757.3|8754.5|8757.5|8754.7|8756.5|8753.7|10
1643660820000|2022-01-31 20:27:00|8757.9|8755.1|8757.3|8754.5|8757.9|8755.1|8757.3|8754.5|16
1643660830000|2022-01-31 20:27:10|8757|8754.2|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|14
1643660840000|2022-01-31 20:27:20|8756.7|8753.9|8756.5|8753.7|8757.3|8754.5|8756.5|8753.7|16
1643660850000|2022-01-31 20:27:30|8757.1|8754.3|8758.5|8755.7|8759.1|8756.3|8757.1|8754.3|28
1643660860000|2022-01-31 20:27:40|8758.8|8756|8757.5|8754.7|8758.8|8756|8757.3|8754.5|5
1643660870000|2022-01-31 20:27:50|8757.3|8754.5|8758.3|8755.5|8759.1|8756.3|8757.3|8754.5|45
1643660880000|2022-01-31 20:28:00|8758.5|8755.7|8758.5|8755.7|8759.3|8756.5|8758.3|8755.5|13
1643660890000|2022-01-31 20:28:10|8758.3|8755.5|8758.3|8755.5|8759.3|8756.5|8758|8755.2|10
1643660900000|2022-01-31 20:28:20|8758.5|8755.7|8758.3|8755.5|8759.3|8756.5|8758.3|8755.5|40
1643660910000|2022-01-31 20:28:30|8758.6|8755.8|8757.6|8754.8|8758.6|8755.8|8757.6|8754.8|44
1643660920000|2022-01-31 20:28:40|8757.8|8755|8756.3|8753.5|8757.9|8755.1|8756.3|8753.5|36
1643660930000|2022-01-31 20:28:50|8756.1|8753.3|8756.5|8753.7|8756.5|8753.7|8755.3|8752.5|10
1643660940000|2022-01-31 20:29:00|8756.3|8753.5|8755.3|8752.5|8756.8|8754|8755.3|8752.5|17
1643660950000|2022-01-31 20:29:10|8754.5|8751.7|8753.8|8751|8754.5|8751.7|8753.5|8750.7|37
1643660960000|2022-01-31 20:29:20|8754.1|8751.3|8756.6|8753.8|8756.9|8754.1|8753.8|8751|70
1643660970000|2022-01-31 20:29:30|8756.9|8754.1|8756.9|8754.1|8757.1|8754.3|8756.6|8753.8|10
1643660980000|2022-01-31 20:29:40|8756.6|8753.8|8755.9|8753.1|8756.6|8753.8|8755.9|8753.1|5
1643660990000|2022-01-31 20:29:50|8756.4|8753.6|8755.9|8753.1|8756.6|8753.8|8755.6|8752.8|4
1643661000000|2022-01-31 20:30:00|8756.1|8753.3|8754.8|8752|8756.1|8753.3|8754.8|8752|15
1643661010000|2022-01-31 20:30:10|8754.3|8751.5|8755.8|8753|8756.1|8753.3|8753.8|8751|25
1643661020000|2022-01-31 20:30:20|8756.4|8753.6|8755.8|8753|8756.4|8753.6|8755.8|8753|10
1643661030000|2022-01-31 20:30:30|8756.6|8753.8|8757.1|8754.3|8757.1|8754.3|8756.6|8753.8|8
1643661040000|2022-01-31 20:30:40|8757.3|8754.5|8758.1|8755.3|8758.1|8755.3|8757.3|8754.5|33
1643661050000|2022-01-31 20:30:50|8757.8|8755|8758.1|8755.3|8758.8|8756|8757.3|8754.5|30
1643661060000|2022-01-31 20:31:00|8757.8|8755|8757.8|8755|8758.1|8755.3|8757.1|8754.3|16
1643661080000|2022-01-31 20:31:20|8758.8|8756|8758.8|8756|8759.1|8756.3|8757.8|8755|12
1643661090000|2022-01-31 20:31:30|8758.6|8755.8|8758.8|8756|8758.8|8756|8758.6|8755.8|5
1643661100000|2022-01-31 20:31:40|8759.1|8756.3|8759.8|8757|8760.8|8758|8759.1|8756.3|67
1643661110000|2022-01-31 20:31:50|8760.1|8757.3|8759.8|8757|8760.6|8757.8|8759.8|8757|14
1643661120000|2022-01-31 20:32:00|8760.1|8757.3|8760.8|8758|8760.8|8758|8759.8|8757|6
1643661130000|2022-01-31 20:32:10|8760.6|8757.8|8764.1|8761.3|8764.1|8761.3|8760.6|8757.8|86
1643661140000|2022-01-31 20:32:20|8763.8|8761|8764.6|8761.8|8764.6|8761.8|8763.8|8761|55
1643661150000|2022-01-31 20:32:30|8765.2|8762.4|8765.6|8762.8|8765.8|8763|8765.2|8762.4|45
1643661160000|2022-01-31 20:32:40|8765.3|8762.5|8764.8|8762|8765.6|8762.8|8764.8|8762|17
1643661170000|2022-01-31 20:32:50|8764.6|8761.8|8765.6|8762.8|8765.6|8762.8|8764.3|8761.5|19
1643661180000|2022-01-31 20:33:00|||||||||8
1643661190000|2022-01-31 20:33:10|8765.1|8762.3|8765.6|8762.8|8765.6|8762.8|8763.8|8761|38
1643661200000|2022-01-31 20:33:20|8765.3|8762.5|8763.8|8761|8765.3|8762.5|8763.8|8761|18
1643661210000|2022-01-31 20:33:30|8764.1|8761.3|8763.8|8761|8764.6|8761.8|8763.8|8761|9
1643661220000|2022-01-31 20:33:40|8764.1|8761.3|8764.6|8761.8|8765.1|8762.3|8764.1|8761.3|11
1643661230000|2022-01-31 20:33:50|8764.8|8762|8763.8|8761|8764.8|8762|8763.8|8761|10
1643661240000|2022-01-31 20:34:00|8764.1|8761.3|8764.6|8761.8|8765|8762.2|8763.8|8761|21
1643661250000|2022-01-31 20:34:10|||||||||1
1643661260000|2022-01-31 20:34:20|8763.8|8761|8764.6|8761.8|8764.6|8761.8|8763.8|8761|8
1643661270000|2022-01-31 20:34:30|8764.3|8761.5|8763.8|8761|8764.3|8761.5|8763.8|8761|7
1643661280000|2022-01-31 20:34:40|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|8763.8|8761|2
1643661290000|2022-01-31 20:34:50|8764.4|8761.6|8764.6|8761.8|8764.6|8761.8|8764.4|8761.6|1
1643661300000|2022-01-31 20:35:00|8765.6|8762.8|8765.6|8762.8|8765.6|8762.8|8764.8|8762|65
1643661310000|2022-01-31 20:35:10|8765.8|8763|8765.6|8762.8|8765.8|8763|8765.6|8762.8|1
1643661320000|2022-01-31 20:35:20|8765.8|8763|8765.6|8762.8|8766.1|8763.3|8765.6|8762.8|6
1643661330000|2022-01-31 20:35:30|8765.3|8762.5|8764.8|8762|8765.3|8762.5|8764.6|8761.8|11
1643661340000|2022-01-31 20:35:40|8764.6|8761.8|8764.8|8762|8765.6|8762.8|8764.6|8761.8|15
1643661350000|2022-01-31 20:35:50|8764.6|8761.8|8764.6|8761.8|8764.8|8762|8764.6|8761.8|4
1643661360000|2022-01-31 20:36:00|8764.8|8762|8764.8|8762|8764.8|8762|8764.8|8762|8
1643661370000|2022-01-31 20:36:10|8764.6|8761.8|8763.6|8760.8|8764.6|8761.8|8763.6|8760.8|16
1643661380000|2022-01-31 20:36:20|8763.8|8761|8763.1|8760.3|8763.8|8761|8762.6|8759.8|19
1643661390000|2022-01-31 20:36:30|8762.8|8760|8763.6|8760.8|8763.6|8760.8|8762.8|8760|10
1643661400000|2022-01-31 20:36:40|8763|8760.2|8764.6|8761.8|8764.8|8762|8762.8|8760|8
1643661410000|2022-01-31 20:36:50|8765.6|8762.8|8764.6|8761.8|8765.6|8762.8|8764.6|8761.8|23
1643661420000|2022-01-31 20:37:00|8765.6|8762.8|8766.6|8763.8|8766.6|8763.8|8765.6|8762.8|65
1643661430000|2022-01-31 20:37:10|8767.1|8764.3|8766.6|8763.8|8767.6|8764.8|8766.6|8763.8|29
1643661440000|2022-01-31 20:37:20|8765.6|8762.8|8765.8|8763|8766.6|8763.8|8765.6|8762.8|41
1643661450000|2022-01-31 20:37:30|8765.6|8762.8|8764.8|8762|8765.8|8763|8763.8|8761|41
1643661460000|2022-01-31 20:37:40|8765.1|8762.3|8765.6|8762.8|8765.8|8763|8764.8|8762|20
1643661470000|2022-01-31 20:37:50|8764.6|8761.8|8762.8|8760|8764.8|8762|8762.6|8759.8|29
1643661480000|2022-01-31 20:38:00|8763.1|8760.3|8763.6|8760.8|8763.8|8761|8762.8|8760|9
1643661490000|2022-01-31 20:38:10|8763.3|8760.5|8763.6|8760.8|8763.8|8761|8763.3|8760.5|23
1643661500000|2022-01-31 20:38:20|8763.8|8761|8765.6|8762.8|8765.6|8762.8|8763.6|8760.8|46
1643661510000|2022-01-31 20:38:30|8765|8762.2|8763.8|8761|8765|8762.2|8763.8|8761|13
1643661520000|2022-01-31 20:38:40|8763.6|8760.8|8763.8|8761|8763.8|8761|8763.6|8760.8|2
1643661540000|2022-01-31 20:39:00|8764.1|8761.3|8764.8|8762|8764.8|8762|8764.1|8761.3|5
1643661550000|2022-01-31 20:39:10|8764.5|8761.7|8763.8|8761|8764.5|8761.7|8763.8|8761|7
1643661560000|2022-01-31 20:39:20|8763.5|8760.7|8763.6|8760.8|8763.8|8761|8762.6|8759.8|7
1643661570000|2022-01-31 20:39:30|8763|8760.2|8762.8|8760|8764.8|8762|8762.8|8760|35
1643661580000|2022-01-31 20:39:40|8763|8760.2|8762|8759.2|8763|8760.2|8762|8759.2|49
1643661590000|2022-01-31 20:39:50|8761.8|8759|8761.8|8759|8761.8|8759|8760.8|8758|30
1643661600000|2022-01-31 20:40:00|8761.5|8758.7|8762.8|8760|8763.6|8760.8|8761|8758.2|16
1643661610000|2022-01-31 20:40:10|8762.5|8759.7|8761.8|8759|8762.8|8760|8761.8|8759|4
1643661620000|2022-01-31 20:40:20|8761.6|8758.8|8760.8|8758|8761.8|8759|8759.6|8756.8|18
1643661630000|2022-01-31 20:40:30|8760.5|8757.7|8760.8|8758|8760.8|8758|8760|8757.2|12
1643661640000|2022-01-31 20:40:40|8760.5|8757.7|8760|8757.2|8760.8|8758|8759.8|8757|11
1643661650000|2022-01-31 20:40:50|8759.8|8757|8759.8|8757|8760|8757.2|8759.8|8757|0
1643661660000|2022-01-31 20:41:00|8760|8757.2|8760.8|8758|8760.8|8758|8759|8756.2|15
1643661670000|2022-01-31 20:41:10|8761.3|8758.5|8760.8|8758|8761.6|8758.8|8760.8|8758|8
1643661690000|2022-01-31 20:41:30|8760.5|8757.7|8760.8|8758|8760.8|8758|8760.3|8757.5|4
1643661700000|2022-01-31 20:41:40|8760.2|8757.4|8760|8757.2|8760.8|8758|8760|8757.2|16
1643661710000|2022-01-31 20:41:50|8759.8|8757|8759.8|8757|8759.8|8757|8759.8|8757|1
1643661720000|2022-01-31 20:42:00|8760|8757.2|8760|8757.2|8760|8757.2|8760|8757.2|4
1643661730000|2022-01-31 20:42:10|8759.8|8757|8760|8757.2|8760.3|8757.5|8758|8755.2|100
1643661740000|2022-01-31 20:42:20|8760.3|8757.5|8760|8757.2|8760.8|8758|8759.8|8757|10
1643661750000|2022-01-31 20:42:30|8760.8|8758|8761|8758.2|8761|8758.2|8760|8757.2|10
1643661760000|2022-01-31 20:42:40|8761.3|8758.5|8761|8758.2|8761.8|8759|8760.8|8758|5
1643661770000|2022-01-31 20:42:50|8761.3|8758.5|8761.8|8759|8762.6|8759.8|8761.3|8758.5|17
1643661780000|2022-01-31 20:43:00|8762.4|8759.6|8762.8|8760|8762.8|8760|8762.4|8759.6|2
1643661790000|2022-01-31 20:43:10|8763|8760.2|8762.8|8760|8763.3|8760.5|8762.8|8760|4
1643661800000|2022-01-31 20:43:20|8762.2|8759.4|8762.8|8760|8762.8|8760|8761.8|8759|7
1643661810000|2022-01-31 20:43:30|8763.4|8760.6|8762.8|8760|8763.6|8760.8|8762.8|8760|4
1643661820000|2022-01-31 20:43:40|8763.1|8760.3|8762.6|8759.8|8763.3|8760.5|8762.6|8759.8|0
1643661830000|2022-01-31 20:43:50|8762.3|8759.5|8762.6|8759.8|8762.6|8759.8|8761.6|8758.8|4
1643661840000|2022-01-31 20:44:00|8762|8759.2|8762.6|8759.8|8762.6|8759.8|8762|8759.2|0
1643661850000|2022-01-31 20:44:10|8763.2|8760.4|8762.8|8760|8764.1|8761.3|8762|8759.2|41
1643661860000|2022-01-31 20:44:20|8762|8759.2|8762.6|8759.8|8762.8|8760|8762|8759.2|5
1643661870000|2022-01-31 20:44:30|8762|8759.2|8762.6|8759.8|8762.8|8760|8761.8|8759|16
1643661880000|2022-01-31 20:44:40|8762.8|8760|8761.6|8758.8|8762.8|8760|8761.6|8758.8|12
1643661890000|2022-01-31 20:44:50|8761.8|8759|8760.6|8757.8|8762.6|8759.8|8760.6|8757.8|33
1643661900000|2022-01-31 20:45:00|8760.8|8758|8760.6|8757.8|8760.8|8758|8760|8757.2|12
1643661910000|2022-01-31 20:45:10|8760.8|8758|8760.8|8758|8760.8|8758|8760.6|8757.8|2
1643661920000|2022-01-31 20:45:20|8759.9|8757.1|8759.8|8757|8760.6|8757.8|8757.4|8754.6|199
1643661930000|2022-01-31 20:45:30|8760.3|8757.5|8761.1|8758.3|8761.1|8758.3|8759.8|8757|6
1643661940000|2022-01-31 20:45:40|8760.8|8758|8759.8|8757|8761.1|8758.3|8759.8|8757|11
1643661950000|2022-01-31 20:45:50|8759.5|8756.7|8758.8|8756|8759.5|8756.7|8757.8|8755|9
1643661960000|2022-01-31 20:46:00|8758.3|8755.5|8758.8|8756|8758.8|8756|8758.3|8755.5|9
1643661970000|2022-01-31 20:46:10|8758.6|8755.8|8757|8754.2|8759|8756.2|8756.2|8753.4|68
1643661980000|2022-01-31 20:46:20|8756.4|8753.6|8754.4|8751.6|8756.4|8753.6|8754.4|8751.6|111
1643661990000|2022-01-31 20:46:30|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|8753.1|8750.3|11
1643662000000|2022-01-31 20:46:40|8753.7|8750.9|8755.4|8752.6|8755.4|8752.6|8753.4|8750.6|20
1643662010000|2022-01-31 20:46:50|8755.6|8752.8|8755.9|8753.1|8756.4|8753.6|8755.6|8752.8|22
1643662020000|2022-01-31 20:47:00|8755.6|8752.8|8756.4|8753.6|8756.6|8753.8|8755.6|8752.8|6
1643662030000|2022-01-31 20:47:10|8756.6|8753.8|8756.4|8753.6|8756.6|8753.8|8756.4|8753.6|0
1643662040000|2022-01-31 20:47:20|8756.6|8753.8|8755.6|8752.8|8756.6|8753.8|8755.6|8752.8|25
1643662050000|2022-01-31 20:47:30|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|2
1643662060000|2022-01-31 20:47:40|8756.4|8753.6|8756.6|8753.8|8756.6|8753.8|8756.4|8753.6|0
1643662070000|2022-01-31 20:47:50|8756.4|8753.6|8756.6|8753.8|8756.6|8753.8|8756.1|8753.3|4
1643662080000|2022-01-31 20:48:00|8756.4|8753.6|8756.4|8753.6|8756.6|8753.8|8756.1|8753.3|1
1643662090000|2022-01-31 20:48:10|||||||||3
1643662100000|2022-01-31 20:48:20|8756.6|8753.8|8756.4|8753.6|8756.6|8753.8|8756.4|8753.6|0
1643662110000|2022-01-31 20:48:30|8755.6|8752.8|8756.1|8753.3|8756.4|8753.6|8755.6|8752.8|8
1643662120000|2022-01-31 20:48:40|8755.9|8753.1|8755.6|8752.8|8756.4|8753.6|8755.4|8752.6|4
1643662130000|2022-01-31 20:48:50|8755.9|8753.1|8756.4|8753.6|8756.4|8753.6|8755.9|8753.1|1
1643662140000|2022-01-31 20:49:00|8756.6|8753.8|8754.6|8751.8|8756.6|8753.8|8753.8|8751|15
1643662150000|2022-01-31 20:49:10|8754.4|8751.6|8755.6|8752.8|8756.4|8753.6|8754.4|8751.6|23
1643662160000|2022-01-31 20:49:20|8755.9|8753.1|8756.4|8753.6|8756.4|8753.6|8755.4|8752.6|3
1643662170000|2022-01-31 20:49:30|8756.6|8753.8|8755.6|8752.8|8756.6|8753.8|8755.6|8752.8|13
1643662180000|2022-01-31 20:49:40|8755.9|8753.1|8755.4|8752.6|8755.9|8753.1|8755.4|8752.6|2
1643662190000|2022-01-31 20:49:50|8755.6|8752.8|8752.8|8750|8755.6|8752.8|8752.8|8750|142
1643662200000|2022-01-31 20:50:00|8753.1|8750.3|8755.8|8753|8755.8|8753|8753.1|8750.3|80
1643662210000|2022-01-31 20:50:10|8755.6|8752.8|8755.6|8752.8|8756.4|8753.6|8755.6|8752.8|39
1643662220000|2022-01-31 20:50:20|8755.8|8753|8755.8|8753|8756.1|8753.3|8754.8|8752|25
1643662230000|2022-01-31 20:50:30|8756.1|8753.3|8757.6|8754.8|8757.8|8755|8755.8|8753|22
1643662240000|2022-01-31 20:50:40|8757.3|8754.5|8757.8|8755|8757.8|8755|8757.1|8754.3|5
1643662250000|2022-01-31 20:50:50|8757.6|8754.8|8757.6|8754.8|8757.8|8755|8757.3|8754.5|10
1643662260000|2022-01-31 20:51:00|8757.8|8755|8756.8|8754|8757.8|8755|8756.8|8754|23
1643662270000|2022-01-31 20:51:10|||||||||6
1643662280000|2022-01-31 20:51:20|8757.4|8754.6|8756.8|8754|8757.8|8755|8756.8|8754|15
1643662290000|2022-01-31 20:51:30|8757.1|8754.3|8757.6|8754.8|8757.6|8754.8|8756.8|8754|49
1643662300000|2022-01-31 20:51:40|8757.1|8754.3|8757.6|8754.8|8757.6|8754.8|8756.3|8753.5|18
1643662310000|2022-01-31 20:51:50|8757.8|8755|8757.6|8754.8|8757.8|8755|8757.1|8754.3|21
1643662320000|2022-01-31 20:52:00|8757.8|8755|8756.8|8754|8757.8|8755|8756.8|8754|11
1643662330000|2022-01-31 20:52:10|8756.3|8753.5|8756|8753.2|8756.8|8754|8756|8753.2|17
1643662340000|2022-01-31 20:52:20|8756.3|8753.5|8756.3|8753.5|8756.6|8753.8|8756|8753.2|1
1643662350000|2022-01-31 20:52:30|8756.8|8754|8756|8753.2|8757.6|8754.8|8756|8753.2|50
1643662360000|2022-01-31 20:52:40|8756.8|8754|8757.8|8755|8757.8|8755|8756.8|8754|16
1643662370000|2022-01-31 20:52:50|8757.5|8754.7|8757|8754.2|8757.5|8754.7|8757|8754.2|5
1643662380000|2022-01-31 20:53:00|8756|8753.2|8756|8753.2|8756.3|8753.5|8756|8753.2|10
1643662390000|2022-01-31 20:53:10|8756.8|8754|8757|8754.2|8757.8|8755|8756.8|8754|13
1643662400000|2022-01-31 20:53:20|8757.5|8754.7|8757.8|8755|8758.4|8755.6|8757.5|8754.7|66
1643662410000|2022-01-31 20:53:30|8757.6|8754.8|8757.8|8755|8757.8|8755|8757|8754.2|19
1643662420000|2022-01-31 20:53:40|8757.5|8754.7|8757|8754.2|8757.5|8754.7|8757|8754.2|7
1643662430000|2022-01-31 20:53:50|8757.8|8755|8758|8755.2|8758|8755.2|8757.3|8754.5|14
1643662440000|2022-01-31 20:54:00|8757.5|8754.7|8757|8754.2|8757.8|8755|8757|8754.2|5
1643662450000|2022-01-31 20:54:10|8757.3|8754.5|8757.8|8755|8757.8|8755|8757|8754.2|2
1643662460000|2022-01-31 20:54:20|8758|8755.2|8758|8755.2|8758|8755.2|8758|8755.2|0
1643662470000|2022-01-31 20:54:30|8758.6|8755.8|8758|8755.2|8758.6|8755.8|8758|8755.2|27
1643662480000|2022-01-31 20:54:40|8758.6|8755.8|8759.3|8756.5|8759.8|8757|8758.6|8755.8|68
1643662490000|2022-01-31 20:54:50|8759.6|8756.8|8759.6|8756.8|8760.8|8758|8759.6|8756.8|38
1643662500000|2022-01-31 20:55:00|8759.9|8757.1|8761.4|8758.6|8761.6|8758.8|8758.6|8755.8|104
1643662510000|2022-01-31 20:55:10|8760.8|8758|8761.4|8758.6|8761.6|8758.8|8760.4|8757.6|15
1643662520000|2022-01-31 20:55:20|8761.6|8758.8|8761.6|8758.8|8763|8760.2|8761.2|8758.4|20
1643662530000|2022-01-31 20:55:30|8761.4|8758.6|8760.6|8757.8|8762.2|8759.4|8760.6|8757.8|25
1643662540000|2022-01-31 20:55:40|8760.4|8757.6|8759.4|8756.6|8760.4|8757.6|8758.8|8756|6
1643662550000|2022-01-31 20:55:50|8759.6|8756.8|8760.6|8757.8|8760.6|8757.8|8759.6|8756.8|29
1643662560000|2022-01-31 20:56:00|8760.2|8757.4|8761.2|8758.4|8761.2|8758.4|8759.6|8756.8|37
1643662570000|2022-01-31 20:56:10|8760.9|8758.1|8760.2|8757.4|8761.2|8758.4|8759.9|8757.1|17
1643662580000|2022-01-31 20:56:20|8760.5|8757.7|8760.4|8757.6|8761|8758.2|8760.2|8757.4|18
1643662590000|2022-01-31 20:56:30|8760.2|8757.4|8761.2|8758.4|8761.2|8758.4|8760.2|8757.4|3
1643662600000|2022-01-31 20:56:40|||||||||13
1643662610000|2022-01-31 20:56:50|||||||||1
1643662620000|2022-01-31 20:57:00|8761.5|8758.7|8762.2|8759.4|8762.2|8759.4|8761.4|8758.6|17
1643662630000|2022-01-31 20:57:10|8763|8760.2|8763.2|8760.4|8764.2|8761.4|8763|8760.2|28
1643662640000|2022-01-31 20:57:20|8763|8760.2|8763.5|8760.7|8764.2|8761.4|8762.7|8759.9|19
1643662650000|2022-01-31 20:57:30|8763.7|8760.9|8763.2|8760.4|8764.2|8761.4|8763.2|8760.4|4
1643662660000|2022-01-31 20:57:40|8763.5|8760.7|8763.5|8760.7|8764.2|8761.4|8763.4|8760.6|7
1643662670000|2022-01-31 20:57:50|8763.2|8760.4|8763|8760.2|8763.2|8760.4|8763|8760.2|1
1643662680000|2022-01-31 20:58:00|8763.5|8760.7|8763|8760.2|8765.2|8762.4|8762|8759.2|97
1643662690000|2022-01-31 20:58:10|8763.5|8760.7|8762.9|8760.1|8764.5|8761.7|8761.4|8758.6|36
1643662700000|2022-01-31 20:58:20|8762.4|8759.6|8764.5|8761.7|8764.5|8761.7|8762.4|8759.6|43
1643662710000|2022-01-31 20:58:30|8764|8761.2|8764.2|8761.4|8765|8762.2|8763|8760.2|12
1643662720000|2022-01-31 20:58:40|8764|8761.2|8764.2|8761.4|8764.2|8761.4|8764|8761.2|11
1643662730000|2022-01-31 20:58:50|8764.5|8761.7|8764.2|8761.4|8764.5|8761.7|8764.2|8761.4|26
1643662740000|2022-01-31 20:59:00|8763.9|8761.1|8764.7|8761.9|8765|8762.2|8763.6|8760.8|29
1643662750000|2022-01-31 20:59:10|8765|8762.2|8764.2|8761.4|8765|8762.2|8763.9|8761.1|14
1643662760000|2022-01-31 20:59:20|8763.9|8761.1|8764.2|8761.4|8764.4|8761.6|8763.9|8761.1|55
1643662770000|2022-01-31 20:59:30|8763.9|8761.1|8761.2|8758.4|8764.7|8761.9|8760.7|8757.9|53
1643662780000|2022-01-31 20:59:40|8760.9|8758.1|8760.4|8757.6|8761.2|8758.4|8759.2|8756.4|54
1643662790000|2022-01-31 20:59:50|8760.2|8757.4|8761.7|8758.9|8762.4|8759.6|8760.2|8757.4|42
1643662800000|2022-01-31 21:00:00|8761.4|8758.6|8760.9|8758.1|8762.4|8759.6|8759.7|8756.9|75
1643662810000|2022-01-31 21:00:10|8760.4|8757.6|8759.9|8757.1|8760.9|8758.1|8759.9|8757.1|17
1643662820000|2022-01-31 21:00:20|8759.7|8756.9|8760.2|8757.4|8760.9|8758.1|8759.7|8756.9|14
1643662830000|2022-01-31 21:00:30|8759.9|8757.1|8758.9|8756.1|8759.9|8757.1|8758.9|8756.1|7
1643662840000|2022-01-31 21:00:40|8759.9|8757.1|8760.9|8758.1|8760.9|8758.1|8759.7|8756.9|42
1643662850000|2022-01-31 21:00:50|8761.9|8759.1|8761.2|8758.4|8762.4|8759.6|8760.7|8757.9|32
1643662860000|2022-01-31 21:01:00|8760.9|8758.1|8761.2|8758.4|8761.9|8759.1|8760.4|8757.6|7
1643662870000|2022-01-31 21:01:10|8761.4|8758.6|8761.9|8759.1|8763.2|8760.4|8761.4|8758.6|7
1643662880000|2022-01-31 21:01:20|8761.2|8758.4|8760.4|8757.6|8761.4|8758.6|8760.2|8757.4|5
1643662890000|2022-01-31 21:01:30|8760.7|8757.9|8759.9|8757.1|8761.2|8758.4|8759.9|8757.1|8
1643662900000|2022-01-31 21:01:40|8760.9|8758.1|8761.2|8758.4|8761.2|8758.4|8760.2|8757.4|7
1643662910000|2022-01-31 21:01:50|8760.9|8758.1|8760.2|8757.4|8760.9|8758.1|8759.9|8757.1|4
1643662920000|2022-01-31 21:02:00|8759.9|8757.1|8760.9|8758.1|8760.9|8758.1|8759.7|8756.9|14
1643662930000|2022-01-31 21:02:10|8761.2|8758.4|8762.4|8759.6|8762.9|8760.1|8761.2|8758.4|14
1643662940000|2022-01-31 21:02:20|8762.9|8760.1|8761.9|8759.1|8762.9|8760.1|8761.9|8759.1|4
1643662950000|2022-01-31 21:02:30|8762.2|8759.4|8760.4|8757.6|8762.2|8759.4|8760.4|8757.6|119
1643662960000|2022-01-31 21:02:40|||||||||13
1643662970000|2022-01-31 21:02:50|8761.1|8758.3|8760.6|8757.8|8761.1|8758.3|8760.4|8757.6|9
1643662980000|2022-01-31 21:03:00|8760.4|8757.6|8761.4|8758.6|8761.6|8758.8|8760.4|8757.6|24
1643662990000|2022-01-31 21:03:10|8761.9|8759.1|8761.4|8758.6|8762.4|8759.6|8761.4|8758.6|8
1643663000000|2022-01-31 21:03:20|8761.6|8758.8|8759.4|8756.6|8761.6|8758.8|8759.4|8756.6|49
1643663010000|2022-01-31 21:03:30|8759.6|8756.8|8760.1|8757.3|8760.4|8757.6|8758.9|8756.1|15
1643663020000|2022-01-31 21:03:40|8759.9|8757.1|8760.1|8757.3|8760.1|8757.3|8759.9|8757.1|11
1643663030000|2022-01-31 21:03:50|8760.4|8757.6|8760.9|8758.1|8761.1|8758.3|8760.4|8757.6|8
1643663040000|2022-01-31 21:04:00|8761.1|8758.3|8761.1|8758.3|8761.1|8758.3|8760.4|8757.6|3
1643663050000|2022-01-31 21:04:10|8760.9|8758.1|8760.9|8758.1|8761.1|8758.3|8760.9|8758.1|0
1643663060000|2022-01-31 21:04:20|8760.6|8757.8|8760.1|8757.3|8760.6|8757.8|8760.1|8757.3|12
1643663070000|2022-01-31 21:04:30|8759.9|8757.1|8759.4|8756.6|8760.1|8757.3|8759.4|8756.6|2
1643663080000|2022-01-31 21:04:40|8759.9|8757.1|8760.1|8757.3|8760.4|8757.6|8759.9|8757.1|49
1643663090000|2022-01-31 21:04:50|8760.7|8757.9|8760.4|8757.6|8760.7|8757.9|8759.9|8757.1|25
1643663100000|2022-01-31 21:05:00|8760.1|8757.3|8760.1|8757.3|8760.9|8758.1|8759.9|8757.1|64
1643663110000|2022-01-31 21:05:10|8759.9|8757.1|8759.9|8757.1|8760.1|8757.3|8759.9|8757.1|4
1643663120000|2022-01-31 21:05:20|8759.6|8756.8|8760.1|8757.3|8760.1|8757.3|8759.4|8756.6|4
1643663130000|2022-01-31 21:05:30|8759.9|8757.1|8760.1|8757.3|8760.1|8757.3|8759.9|8757.1|1
1643663140000|2022-01-31 21:05:40|8759.4|8756.6|8757.9|8755.1|8759.4|8756.6|8757.4|8754.6|19
1643663150000|2022-01-31 21:05:50|8758.1|8755.3|8757.9|8755.1|8758.1|8755.3|8757.9|8755.1|0
1643663160000|2022-01-31 21:06:00|8758.1|8755.3|8758.9|8756.1|8758.9|8756.1|8757.9|8755.1|6
1643663170000|2022-01-31 21:06:10|8758.4|8755.6|8758.7|8755.9|8758.7|8755.9|8758.1|8755.3|12
1643663180000|2022-01-31 21:06:20|8758.9|8756.1|8758.1|8755.3|8758.9|8756.1|8757.9|8755.1|8
1643663190000|2022-01-31 21:06:30|||||||||1
1643663200000|2022-01-31 21:06:40|8757.9|8755.1|8758.1|8755.3|8758.1|8755.3|8757.9|8755.1|2
1643663210000|2022-01-31 21:06:50|8758.4|8755.6|8759.1|8756.3|8759.1|8756.3|8758.4|8755.6|13
1643663220000|2022-01-31 21:07:00|8759.9|8757.1|8760.1|8757.3|8760.1|8757.3|8759.1|8756.3|37
1643663230000|2022-01-31 21:07:10|8759.9|8757.1|8758.8|8756|8762.9|8760.1|8758.1|8755.3|133
1643663240000|2022-01-31 21:07:20|8758.6|8755.8|8758.9|8756.1|8758.9|8756.1|8758.1|8755.3|5
1643663250000|2022-01-31 21:07:30|8758.3|8755.5|8758.1|8755.3|8758.9|8756.1|8758.1|8755.3|5
1643663260000|2022-01-31 21:07:40|8758.9|8756.1|8758.6|8755.8|8759.1|8756.3|8758.3|8755.5|16
1643663270000|2022-01-31 21:07:50|8758.3|8755.5|8758.6|8755.8|8758.6|8755.8|8758.3|8755.5|1
1643663280000|2022-01-31 21:08:00|8758.3|8755.5|8757.9|8755.1|8758.3|8755.5|8757.9|8755.1|4
1643663290000|2022-01-31 21:08:10|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8757.1|8754.3|8
1643663300000|2022-01-31 21:08:20|8757.6|8754.8|8758.1|8755.3|8758.1|8755.3|8756.1|8753.3|22
1643663310000|2022-01-31 21:08:30|8757.8|8755|8758.1|8755.3|8758.1|8755.3|8757.8|8755|3
1643663320000|2022-01-31 21:08:40|8757.3|8754.5|8756.1|8753.3|8757.3|8754.5|8756.1|8753.3|29
1643663330000|2022-01-31 21:08:50|8756.4|8753.6|8757.1|8754.3|8757.1|8754.3|8756.3|8753.5|15
1643663340000|2022-01-31 21:09:00|8756.8|8754|8757.1|8754.3|8757.1|8754.3|8756.6|8753.8|7
1643663350000|2022-01-31 21:09:10|||||||||11
1643663360000|2022-01-31 21:09:20|8756.8|8754|8758.1|8755.3|8758.1|8755.3|8756.3|8753.5|35
1643663370000|2022-01-31 21:09:30|8757.8|8755|8757.8|8755|8758.1|8755.3|8757.8|8755|2
1643663380000|2022-01-31 21:09:40|8758.1|8755.3|8758.1|8755.3|8758.1|8755.3|8758.1|8755.3|0
1643663390000|2022-01-31 21:09:50|8758.7|8755.9|8759.1|8756.3|8760.1|8757.3|8758.7|8755.9|34
1643663400000|2022-01-31 21:10:00|8758.6|8755.8|8759.6|8756.8|8760.6|8757.8|8758.1|8755.3|42
1643663410000|2022-01-31 21:10:10|8759.9|8757.1|8760.4|8757.6|8760.9|8758.1|8759.6|8756.8|28
1643663420000|2022-01-31 21:10:20|8760.1|8757.3|8760.1|8757.3|8760.4|8757.6|8759.9|8757.1|2
1643663430000|2022-01-31 21:10:30|8760.3|8757.5|8760.1|8757.3|8760.3|8757.5|8759.3|8756.5|47
1643663440000|2022-01-31 21:10:40|8759.8|8757|8759.3|8756.5|8759.8|8757|8759.3|8756.5|0
1643663450000|2022-01-31 21:10:50|8759.6|8756.8|8760.1|8757.3|8760.1|8757.3|8759.6|8756.8|7
1643663460000|2022-01-31 21:11:00|8760.4|8757.6|8761.9|8759.1|8761.9|8759.1|8760.4|8757.6|15
1643663470000|2022-01-31 21:11:10|8761.4|8758.6|8761.9|8759.1|8761.9|8759.1|8761.1|8758.3|10
1643663480000|2022-01-31 21:11:20|8762.1|8759.3|8761.4|8758.6|8762.1|8759.3|8761.4|8758.6|6
1643663490000|2022-01-31 21:11:30|8761.1|8758.3|8762.1|8759.3|8762.1|8759.3|8761.1|8758.3|4
1643663520000|2022-01-31 21:12:00|8761.8|8759|8762.1|8759.3|8762.1|8759.3|8761.1|8758.3|23
1643663540000|2022-01-31 21:12:20|8761.8|8759|8761.3|8758.5|8762.1|8759.3|8761.3|8758.5|1
1643663550000|2022-01-31 21:12:30|8761.6|8758.8|8761.1|8758.3|8761.9|8759.1|8761.1|8758.3|12
1643663560000|2022-01-31 21:12:40|8761.4|8758.6|8761.1|8758.3|8761.9|8759.1|8761.1|8758.3|1
1643663570000|2022-01-31 21:12:50|8760.9|8758.1|8761.1|8758.3|8761.1|8758.3|8760.8|8758|19
1643663580000|2022-01-31 21:13:00|8760.8|8758|8760.8|8758|8761.1|8758.3|8760.3|8757.5|0
1643663590000|2022-01-31 21:13:10|8761.1|8758.3|8761.1|8758.3|8761.1|8758.3|8760.8|8758|7
1643663600000|2022-01-31 21:13:20|8760.9|8758.1|8761.1|8758.3|8761.1|8758.3|8760.6|8757.8|44
1643663610000|2022-01-31 21:13:30|8760.8|8758|8760.3|8757.5|8761.1|8758.3|8760.3|8757.5|4
1643663620000|2022-01-31 21:13:40|8760.9|8758.1|8760.8|8758|8761.1|8758.3|8760.3|8757.5|4
1643663630000|2022-01-31 21:13:50|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|26
1643663640000|2022-01-31 21:14:00|8760.6|8757.8|8760.3|8757.5|8761.1|8758.3|8760.3|8757.5|14
1643663650000|2022-01-31 21:14:10|8760.6|8757.8|8760.5|8757.7|8761.1|8758.3|8760.3|8757.5|7
1643663660000|2022-01-31 21:14:20|8760.3|8757.5|8760.1|8757.3|8760.3|8757.5|8759.1|8756.3|7
1643663670000|2022-01-31 21:14:30|8760.4|8757.6|8760.1|8757.3|8760.4|8757.6|8760.1|8757.3|5
1643663680000|2022-01-31 21:14:40|||||||||11
1643663700000|2022-01-31 21:15:00|||||||||1
1643663720000|2022-01-31 21:15:20|8760.6|8757.8|8762.1|8759.3|8762.1|8759.3|8760.3|8757.5|30
1643663730000|2022-01-31 21:15:30|||||||||4
1643663740000|2022-01-31 21:15:40|8761.3|8758.5|8762.1|8759.3|8762.1|8759.3|8761.1|8758.3|3
1643663760000|2022-01-31 21:16:00|8762.9|8760.1|8762.6|8759.8|8762.9|8760.1|8762.1|8759.3|47
1643663770000|2022-01-31 21:16:10|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|8762.6|8759.8|7
1643663780000|2022-01-31 21:16:20|8763.1|8760.3|8762.1|8759.3|8763.1|8760.3|8762.1|8759.3|9
1643663790000|2022-01-31 21:16:30|||||||||2
1643663800000|2022-01-31 21:16:40|8762.4|8759.6|8762.4|8759.6|8762.4|8759.6|8762.4|8759.6|11
1643663810000|2022-01-31 21:16:50|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|3
1643663820000|2022-01-31 21:17:00|8762.4|8759.6|8761.1|8758.3|8762.4|8759.6|8761.1|8758.3|33
1643663830000|2022-01-31 21:17:10|8761.6|8758.8|8761.9|8759.1|8761.9|8759.1|8761.3|8758.5|9
1643663840000|2022-01-31 21:17:20|8762.1|8759.3|8763.9|8761.1|8764.1|8761.3|8762.1|8759.3|45
1643663850000|2022-01-31 21:17:30|8763.1|8760.3|8762.7|8759.9|8763.9|8761.1|8761.7|8758.9|46
1643663860000|2022-01-31 21:17:40|8762.9|8760.1|8762.4|8759.6|8762.9|8760.1|8762.4|8759.6|1
1643663870000|2022-01-31 21:17:50|8762.1|8759.3|8761.6|8758.8|8762.7|8759.9|8761.6|8758.8|34
1643663880000|2022-01-31 21:18:00|8762.1|8759.3|8762.4|8759.6|8762.4|8759.6|8762.1|8759.3|31
1643663890000|2022-01-31 21:18:10|||||||||12
1643663900000|2022-01-31 21:18:20|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|0
1643663910000|2022-01-31 21:18:30|8762.9|8760.1|8763.1|8760.3|8763.1|8760.3|8762.9|8760.1|7
1643663920000|2022-01-31 21:18:40|8762.9|8760.1|8763.1|8760.3|8763.1|8760.3|8762.9|8760.1|0
1643663930000|2022-01-31 21:18:50|8763.9|8761.1|8764.1|8761.3|8764.1|8761.3|8763.9|8761.1|14
1643663940000|2022-01-31 21:19:00|8764.7|8761.9|8764.9|8762.1|8765.1|8762.3|8764.7|8761.9|5
1643663950000|2022-01-31 21:19:10|8765.1|8762.3|8764.6|8761.8|8765.1|8762.3|8764.4|8761.6|3
1643663960000|2022-01-31 21:19:20|8764.4|8761.6|8765.1|8762.3|8765.1|8762.3|8764.4|8761.6|0
1643663970000|2022-01-31 21:19:30|||||||||10
1643663980000|2022-01-31 21:19:40|8764.8|8762|8765.1|8762.3|8765.1|8762.3|8764.1|8761.3|26
1643663990000|2022-01-31 21:19:50|8764.8|8762|8763.1|8760.3|8764.8|8762|8763.1|8760.3|7
1643664000000|2022-01-31 21:20:00|8763.3|8760.5|8762.9|8760.1|8764.1|8761.3|8762.9|8760.1|17
1643664010000|2022-01-31 21:20:10|8763.1|8760.3|8762.1|8759.3|8763.1|8760.3|8762.1|8759.3|14
1643664020000|2022-01-31 21:20:20|||||||||3
1643664030000|2022-01-31 21:20:30|8761.9|8759.1|8762.1|8759.3|8762.1|8759.3|8761.9|8759.1|28
1643664040000|2022-01-31 21:20:40|8761.9|8759.1|8762.1|8759.3|8762.1|8759.3|8761.3|8758.5|3
1643664060000|2022-01-31 21:21:00|||||||||10
1643664070000|2022-01-31 21:21:10|8762.6|8759.8|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|12
1643664090000|2022-01-31 21:21:30|8762.3|8759.5|8761.9|8759.1|8762.3|8759.5|8761.9|8759.1|2
1643664100000|2022-01-31 21:21:40|8762.1|8759.3|8763.1|8760.3|8763.1|8760.3|8762.1|8759.3|54
1643664110000|2022-01-31 21:21:50|||||||||2
1643664120000|2022-01-31 21:22:00|8763.4|8760.6|8763.4|8760.6|8763.4|8760.6|8763.4|8760.6|2
1643664130000|2022-01-31 21:22:10|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|2
1643664140000|2022-01-31 21:22:20|8762.9|8760.1|8762.1|8759.3|8762.9|8760.1|8762.1|8759.3|27
1643664150000|2022-01-31 21:22:30|8762.6|8759.8|8762.1|8759.3|8762.6|8759.8|8762.1|8759.3|2
1643664160000|2022-01-31 21:22:40|||||||||1
1643664170000|2022-01-31 21:22:50|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|1
1643664180000|2022-01-31 21:23:00|8761.8|8759|8761.3|8758.5|8761.8|8759|8761.3|8758.5|58
1643664190000|2022-01-31 21:23:10|8761.9|8759.1|8762.1|8759.3|8762.1|8759.3|8761.9|8759.1|23
1643664200000|2022-01-31 21:23:20|8761.3|8758.5|8762.1|8759.3|8762.1|8759.3|8761.1|8758.3|8
1643664210000|2022-01-31 21:23:30|||||||||1
1643664220000|2022-01-31 21:23:40|||||||||10
1643664260000|2022-01-31 21:24:20|||||||||10
1643664270000|2022-01-31 21:24:30|8761.5|8758.7|8762.1|8759.3|8762.1|8759.3|8761.1|8758.3|37
1643664280000|2022-01-31 21:24:40|||||||||4
1643664290000|2022-01-31 21:24:50|||||||||6
1643664300000|2022-01-31 21:25:00|8762.3|8759.5|8762.6|8759.8|8762.8|8760|8762.3|8759.5|4
1643664310000|2022-01-31 21:25:10|8762.8|8760|8762.8|8760|8762.8|8760|8762.8|8760|9
1643664330000|2022-01-31 21:25:30|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|0
1643664340000|2022-01-31 21:25:40|8762.8|8760|8762.6|8759.8|8762.8|8760|8762.6|8759.8|5
1643664350000|2022-01-31 21:25:50|8762.3|8759.5|8762.6|8759.8|8762.8|8760|8762.3|8759.5|12
1643664360000|2022-01-31 21:26:00|8762.8|8760|8764.1|8761.3|8764.1|8761.3|8762.8|8760|2
1643664370000|2022-01-31 21:26:10|8763.8|8761|8763.8|8761|8764.1|8761.3|8763.8|8761|1
1643664380000|2022-01-31 21:26:20|8763.3|8760.5|8764.1|8761.3|8764.8|8762|8763.3|8760.5|40
1643664410000|2022-01-31 21:26:50|||||||||1
1643664430000|2022-01-31 21:27:10|||||||||1
1643664440000|2022-01-31 21:27:20|||||||||1
1643664460000|2022-01-31 21:27:40|||||||||2
1643664470000|2022-01-31 21:27:50|||||||||9
1643664500000|2022-01-31 21:28:20|8764|8761.2|8764|8761.2|8764.3|8761.5|8764|8761.2|6
1643664510000|2022-01-31 21:28:30|8764.3|8761.5|8764|8761.2|8764.3|8761.5|8764|8761.2|34
1643664530000|2022-01-31 21:28:50|8763.5|8760.7|8764|8761.2|8764|8761.2|8763.3|8760.5|12
1643664540000|2022-01-31 21:29:00|8763.8|8761|8763|8760.2|8763.8|8761|8763|8760.2|5
1643664560000|2022-01-31 21:29:20|8763.3|8760.5|8765|8762.2|8765.8|8763|8763|8760.2|57
1643664570000|2022-01-31 21:29:30|8765.3|8762.5|8766|8763.2|8766|8763.2|8765.3|8762.5|6
1643664580000|2022-01-31 21:29:40|8766.3|8763.5|8766|8763.2|8766.3|8763.5|8766|8763.2|9
1643664590000|2022-01-31 21:29:50|||||||||4
1643664600000|2022-01-31 21:30:00|8765.8|8763|8765|8762.2|8766|8763.2|8765|8762.2|40
1643664610000|2022-01-31 21:30:10|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|17
1643664620000|2022-01-31 21:30:20|8764.5|8761.7|8764.8|8762|8764.8|8762|8764.3|8761.5|8
1643664630000|2022-01-31 21:30:30|8763.9|8761.1|8761|8758.2|8763.9|8761.1|8760.5|8757.7|82
1643664640000|2022-01-31 21:30:40|8760.8|8758|8761|8758.2|8761|8758.2|8760.3|8757.5|13
1643664650000|2022-01-31 21:30:50|8761.3|8758.5|8760.8|8758|8761.3|8758.5|8760.8|8758|5
1643664660000|2022-01-31 21:31:00|8761|8758.2|8761.3|8758.5|8761.3|8758.5|8761|8758.2|3
1643664670000|2022-01-31 21:31:10|8761|8758.2|8761|8758.2|8761.3|8758.5|8761|8758.2|1
1643664680000|2022-01-31 21:31:20|8760.3|8757.5|8760|8757.2|8760.3|8757.5|8760|8757.2|4
1643664690000|2022-01-31 21:31:30|8761.2|8758.4|8761|8758.2|8762|8759.2|8761|8758.2|63
1643664700000|2022-01-31 21:31:40|||||||||15
1643664710000|2022-01-31 21:31:50|8761.3|8758.5|8762|8759.2|8762|8759.2|8761.3|8758.5|6
1643664720000|2022-01-31 21:32:00|8762.3|8759.5|8762.8|8760|8762.8|8760|8762|8759.2|17
1643664730000|2022-01-31 21:32:10|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|1
1643664740000|2022-01-31 21:32:20|8762|8759.2|8762|8759.2|8762|8759.2|8762|8759.2|43
1643664760000|2022-01-31 21:32:40|8762.3|8759.5|8762.8|8760|8762.8|8760|8762|8759.2|17
1643664770000|2022-01-31 21:32:50|8762.3|8759.5|8762.3|8759.5|8763|8760.2|8762|8759.2|5
1643664780000|2022-01-31 21:33:00|8761.9|8759.1|8761.8|8759|8761.9|8759.1|8760.2|8757.4|326
1643664790000|2022-01-31 21:33:10|8762|8759.2|8762.3|8759.5|8762.3|8759.5|8762|8759.2|28
1643664800000|2022-01-31 21:33:20|8762.8|8760|8763|8760.2|8763|8760.2|8762.3|8759.5|13
1643664810000|2022-01-31 21:33:30|8763.8|8761|8764|8761.2|8764|8761.2|8763.8|8761|2
1643664820000|2022-01-31 21:33:40|8763.5|8760.7|8763|8760.2|8763.5|8760.7|8762.7|8759.9|17
1643664830000|2022-01-31 21:33:50|8762.8|8760|8763|8760.2|8763|8760.2|8762.8|8760|0
1643664840000|2022-01-31 21:34:00|8762.8|8760|8762.8|8760|8762.8|8760|8762.8|8760|0
1643664850000|2022-01-31 21:34:10|8763|8760.2|8763|8760.2|8763|8760.2|8762.8|8760|12
1643664870000|2022-01-31 21:34:30|8762.8|8760|8762.8|8760|8762.8|8760|8762.8|8760|0
1643664890000|2022-01-31 21:34:50|8763|8760.2|8764|8761.2|8764.3|8761.5|8763|8760.2|181
1643664900000|2022-01-31 21:35:00|8764.3|8761.5|8764|8761.2|8764.3|8761.5|8764|8761.2|10
1643664910000|2022-01-31 21:35:10|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|8764|8761.2|4
1643664920000|2022-01-31 21:35:20|8764.8|8762|8764.3|8761.5|8764.8|8762|8764|8761.2|2
1643664930000|2022-01-31 21:35:30|8764|8761.2|8764|8761.2|8764.3|8761.5|8764|8761.2|1
1643664940000|2022-01-31 21:35:40|8763.7|8760.9|8763.3|8760.5|8763.7|8760.9|8763|8760.2|3
1643664950000|2022-01-31 21:35:50|8763.8|8761|8763.8|8761|8763.8|8761|8763.3|8760.5|0
1643664960000|2022-01-31 21:36:00|||||||||2
1643664970000|2022-01-31 21:36:10|8764|8761.2|8764.3|8761.5|8764.8|8762|8764|8761.2|63
1643664980000|2022-01-31 21:36:20|8764.6|8761.8|8764.8|8762|8764.8|8762|8764.1|8761.3|3
1643664990000|2022-01-31 21:36:30|8764.5|8761.7|8763.8|8761|8764.5|8761.7|8763.8|8761|1
1643665000000|2022-01-31 21:36:40|8764.1|8761.3|8763.2|8760.4|8764.1|8761.3|8762.2|8759.4|454
1643665010000|2022-01-31 21:36:50|||||||||12
1643665020000|2022-01-31 21:37:00|8763.5|8760.7|8762.2|8759.4|8763.8|8761|8762.2|8759.4|44
1643665030000|2022-01-31 21:37:10|8762.5|8759.7|8763.2|8760.4|8763.2|8760.4|8762.2|8759.4|0
1643665040000|2022-01-31 21:37:20|8762.5|8759.7|8762.2|8759.4|8762.5|8759.7|8762.2|8759.4|1
1643665060000|2022-01-31 21:37:40|||||||||33
1643665070000|2022-01-31 21:37:50|||||||||6
1643665080000|2022-01-31 21:38:00|8762.8|8760|8762.5|8759.7|8763.2|8760.4|8762.5|8759.7|6
1643665090000|2022-01-31 21:38:10|8762.2|8759.4|8762.2|8759.4|8762.2|8759.4|8762.2|8759.4|0
1643665100000|2022-01-31 21:38:20|||||||||15
1643665140000|2022-01-31 21:39:00|8761.2|8758.4|8761.5|8758.7|8762.2|8759.4|8761.2|8758.4|37
1643665150000|2022-01-31 21:39:10|8761.2|8758.4|8760.8|8758|8761.2|8758.4|8760.8|8758|0
1643665160000|2022-01-31 21:39:20|8761.2|8758.4|8761.2|8758.4|8761.2|8758.4|8761.2|8758.4|0
1643665170000|2022-01-31 21:39:30|8760.8|8758|8761.2|8758.4|8761.2|8758.4|8760.2|8757.4|4
1643665180000|2022-01-31 21:39:40|||||||||8
1643665190000|2022-01-31 21:39:50|||||||||1
1643665200000|2022-01-31 21:40:00|8760.9|8758.1|8760.2|8757.4|8761.2|8758.4|8759.2|8756.4|13
1643665210000|2022-01-31 21:40:10|||||||||1
1643665230000|2022-01-31 21:40:30|8760.8|8758|8760.2|8757.4|8760.8|8758|8760.2|8757.4|15
1643665240000|2022-01-31 21:40:40|||||||||1
1643665250000|2022-01-31 21:40:50|||||||||1
1643665260000|2022-01-31 21:41:00|||||||||4
1643665270000|2022-01-31 21:41:10|||||||||7
1643665300000|2022-01-31 21:41:40|||||||||1
1643665310000|2022-01-31 21:41:50|||||||||18
1643665320000|2022-01-31 21:42:00|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|8760.2|8757.4|14
1643665330000|2022-01-31 21:42:10|8760.2|8757.4|8760.5|8757.7|8760.8|8758|8760.2|8757.4|3
1643665340000|2022-01-31 21:42:20|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|0
1643665350000|2022-01-31 21:42:30|8760.5|8757.7|8761.2|8758.4|8761.2|8758.4|8760.5|8757.7|9
1643665360000|2022-01-31 21:42:40|8760.1|8757.3|8760.2|8757.4|8760.2|8757.4|8759.4|8756.6|26
1643665380000|2022-01-31 21:43:00|8760.8|8758|8760.7|8757.9|8761.2|8758.4|8760.7|8757.9|10
1643665390000|2022-01-31 21:43:10|8761|8758.2|8761.7|8758.9|8762|8759.2|8761|8758.2|15
1643665400000|2022-01-31 21:43:20|8761.4|8758.6|8761.4|8758.6|8761.7|8758.9|8761.4|8758.6|1
1643665410000|2022-01-31 21:43:30|8762.2|8759.4|8762.2|8759.4|8762.2|8759.4|8762.2|8759.4|32
1643665420000|2022-01-31 21:43:40|8761.7|8758.9|8761.2|8758.4|8761.7|8758.9|8761.2|8758.4|2
1643665430000|2022-01-31 21:43:50|8761.5|8758.7|8761.2|8758.4|8761.8|8759|8760.5|8757.7|13
1643665440000|2022-01-31 21:44:00|8760.8|8758|8761.2|8758.4|8761.2|8758.4|8760.2|8757.4|7
1643665450000|2022-01-31 21:44:10|8761|8758.2|8760.7|8757.9|8761|8758.2|8760.7|8757.9|1
1643665460000|2022-01-31 21:44:20|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|1
1643665470000|2022-01-31 21:44:30|8760.4|8757.6|8760.7|8757.9|8761.2|8758.4|8760.2|8757.4|4
1643665480000|2022-01-31 21:44:40|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|7
1643665490000|2022-01-31 21:44:50|8760.7|8757.9|8760.7|8757.9|8760.7|8757.9|8760.7|8757.9|2
1643665500000|2022-01-31 21:45:00|8761|8758.2|8760.5|8757.7|8761.7|8758.9|8760.2|8757.4|18
1643665510000|2022-01-31 21:45:10|8760.7|8757.9|8760.2|8757.4|8760.7|8757.9|8759.7|8756.9|11
1643665520000|2022-01-31 21:45:20|8760.7|8757.9|8761.2|8758.4|8761.2|8758.4|8760.2|8757.4|15
1643665530000|2022-01-31 21:45:30|8761|8758.2|8760.7|8757.9|8761|8758.2|8760.7|8757.9|0
1643665540000|2022-01-31 21:45:40|8761|8758.2|8761.2|8758.4|8761.7|8758.9|8761|8758.2|4
1643665550000|2022-01-31 21:45:50|8760.4|8757.6|8760.7|8757.9|8760.7|8757.9|8760.4|8757.6|4
1643665560000|2022-01-31 21:46:00|8760.4|8757.6|8760.7|8757.9|8760.7|8757.9|8760.4|8757.6|21
1643665570000|2022-01-31 21:46:10|8761|8758.2|8761.2|8758.4|8761.2|8758.4|8760.7|8757.9|3
1643665580000|2022-01-31 21:46:20|8761|8758.2|8761.2|8758.4|8761.2|8758.4|8760.2|8757.4|1
1643665600000|2022-01-31 21:46:40|8758.9|8756.1|8759.4|8756.6|8759.4|8756.6|8758.9|8756.1|94
1643665610000|2022-01-31 21:46:50|||||||||3
1643665630000|2022-01-31 21:47:10|8760.2|8757.4|8757.4|8754.6|8760.4|8757.6|8756.4|8753.4|131
1643665640000|2022-01-31 21:47:20|8758|8755.2|8758.4|8755.6|8758.7|8755.9|8758|8755.2|15
1643665650000|2022-01-31 21:47:30|8758.2|8755.4|8758.4|8755.6|8758.7|8755.9|8758.2|8755.4|4
1643665660000|2022-01-31 21:47:40|8758.7|8755.9|8756.2|8753.4|8758.7|8755.9|8755.4|8752.6|152
1643665670000|2022-01-31 21:47:50|8756.4|8753.6|8755.4|8752.6|8756.4|8753.6|8755.4|8752.6|6
1643665680000|2022-01-31 21:48:00|8755.9|8753.1|8756.4|8753.6|8757.2|8754.4|8755.9|8753.1|20
1643665690000|2022-01-31 21:48:10|8753.4|8750.6|8754.4|8751.6|8754.4|8751.6|8753.1|8750.3|173
1643665700000|2022-01-31 21:48:20|8755.2|8752.4|8756.7|8753.9|8756.7|8753.9|8755.2|8752.4|17
1643665710000|2022-01-31 21:48:30|8757.2|8754.4|8756.4|8753.6|8757.2|8754.4|8756.4|8753.6|3
1643665720000|2022-01-31 21:48:40|8756.7|8753.9|8756.7|8753.9|8756.7|8753.9|8756.7|8753.9|0
1643665730000|2022-01-31 21:48:50|8756.4|8753.6|8755.2|8752.4|8756.7|8753.9|8755.2|8752.4|11
1643665740000|2022-01-31 21:49:00|8755.4|8752.6|8754.4|8751.6|8755.7|8752.9|8754.4|8751.6|26
1643665750000|2022-01-31 21:49:10|8754.7|8751.9|8754.4|8751.6|8754.7|8751.9|8754.2|8751.4|1
1643665760000|2022-01-31 21:49:20|8754.2|8751.4|8754.4|8751.6|8754.4|8751.6|8754.2|8751.4|5
1643665770000|2022-01-31 21:49:30|8754.7|8751.9|8756.2|8753.4|8757.2|8754.4|8754.4|8751.6|16
1643665780000|2022-01-31 21:49:40|8756.7|8753.9|8756.4|8753.6|8757.2|8754.4|8756.4|8753.6|1
1643665790000|2022-01-31 21:49:50|8755.8|8753|8756.4|8753.6|8756.4|8753.6|8755.4|8752.6|21
1643665800000|2022-01-31 21:50:00|8755.6|8752.8|8753.2|8750.4|8755.6|8752.8|8751.4|8748.6|146
1643665810000|2022-01-31 21:50:10|8753.4|8750.6|8751.4|8748.6|8753.4|8750.6|8751.4|8748.6|8
1643665820000|2022-01-31 21:50:20|8751.7|8748.9|8752.4|8749.6|8752.7|8749.9|8751.4|8748.6|11
1643665830000|2022-01-31 21:50:30|8751.4|8748.6|8747.6|8744.8|8752.9|8748.6|8747.6|8742.9|148
1643665840000|2022-01-31 21:50:40|8748.1|8745.3|8746.6|8743.8|8748.1|8745.3|8745.6|8742.8|25
1643665850000|2022-01-31 21:50:50|8746.1|8743.3|8744.8|8742|8746.1|8743.3|8744.8|8742|20
1643665860000|2022-01-31 21:51:00|8744.6|8741.8|8742.1|8739.3|8744.6|8741.8|8741.6|8738.8|27
1643665870000|2022-01-31 21:51:10|8741.8|8739|8741.8|8739|8741.8|8739|8741.8|8739|5
1643665880000|2022-01-31 21:51:20|8742.1|8739.3|8741.6|8738.8|8742.1|8739.3|8741.1|8738.3|27
1643665890000|2022-01-31 21:51:30|8741.3|8738.5|8741.4|8738.6|8741.4|8738.6|8740.4|8737.6|16
1643665900000|2022-01-31 21:51:40|8741.8|8739|8741.8|8739|8742.4|8739.6|8741.8|8739|25
1643665910000|2022-01-31 21:51:50|8742.1|8739.3|8742.6|8739.8|8742.6|8739.8|8742.1|8739.3|3
1643665920000|2022-01-31 21:52:00|8742.1|8739.3|8743.4|8740.6|8743.6|8740.8|8742.1|8739.3|8
1643665930000|2022-01-31 21:52:10|8743.6|8740.8|8742.4|8739.6|8743.6|8740.8|8742.1|8739.3|26
1643665940000|2022-01-31 21:52:20|8741.6|8738.8|8741.1|8738.3|8741.6|8738.8|8740.8|8738|43
1643665950000|2022-01-31 21:52:30|8741.4|8738.6|8741.8|8739|8741.8|8739|8741.4|8738.6|1
1643665960000|2022-01-31 21:52:40|||||||||7
1643665970000|2022-01-31 21:52:50|8741|8738.2|8740.8|8738|8741|8738.2|8739.8|8737|51
1643665980000|2022-01-31 21:53:00|8740.6|8737.8|8741.4|8738.6|8741.4|8738.6|8740.6|8737.8|12
1643665990000|2022-01-31 21:53:10|8741.8|8739|8742.3|8739.5|8742.6|8739.8|8741.8|8739|28
1643666000000|2022-01-31 21:53:20|8742|8739.2|8741.8|8739|8742.3|8739.5|8741.8|8739|12
1643666010000|2022-01-31 21:53:30|8741.5|8738.7|8741.1|8738.3|8741.5|8738.7|8740.8|8738|8
1643666020000|2022-01-31 21:53:40|||||||||1
1643666030000|2022-01-31 21:53:50|8741.4|8738.6|8741.6|8738.8|8741.6|8738.8|8741.4|8738.6|1
1643666040000|2022-01-31 21:54:00|8741.8|8739|8742|8739.2|8742|8739.2|8741.6|8738.8|5
1643666050000|2022-01-31 21:54:10|||||||||3
1643666060000|2022-01-31 21:54:20|8742.3|8739.5|8742.8|8740|8742.8|8740|8742.3|8739.5|11
1643666070000|2022-01-31 21:54:30|||||||||5
1643666080000|2022-01-31 21:54:40|8741.8|8739|8739.8|8737|8741.8|8739|8739.8|8737|41
1643666090000|2022-01-31 21:54:50|8739.6|8736.8|8739.9|8737.1|8740.4|8737.6|8739.6|8736.8|4
1643666100000|2022-01-31 21:55:00|8740.1|8737.3|8741.4|8738.6|8743.2|8740.4|8739.8|8737|53
1643666110000|2022-01-31 21:55:10|8741.1|8738.3|8739.4|8736.6|8741.1|8738.3|8739.4|8736.6|10
1643666120000|2022-01-31 21:55:20|8739.9|8737.1|8741.4|8738.6|8741.4|8738.6|8739.9|8737.1|10
1643666130000|2022-01-31 21:55:30|8741.7|8738.9|8741.2|8738.4|8742.4|8739.6|8741.2|8738.4|2
1643666140000|2022-01-31 21:55:40|8741.4|8738.6|8741.4|8738.6|8741.4|8738.6|8741.4|8738.6|7
1643666150000|2022-01-31 21:55:50|8741.6|8738.8|8741.6|8738.8|8741.6|8738.8|8741.6|8738.8|0
1643666160000|2022-01-31 21:56:00|8742.4|8739.6|8743.4|8740.6|8743.4|8740.6|8742.4|8739.6|8
1643666170000|2022-01-31 21:56:10|8742.9|8740.1|8743.4|8740.6|8743.7|8740.9|8742.9|8740.1|13
1643666180000|2022-01-31 21:56:20|8743.1|8740.3|8741.4|8738.6|8743.6|8740.8|8740.7|8737.9|68
1643666190000|2022-01-31 21:56:30|8740.9|8738.1|8741.4|8738.6|8741.4|8738.6|8740.7|8737.9|0
1643666200000|2022-01-31 21:56:40|8741.1|8738.3|8739.7|8736.9|8741.4|8738.6|8739.7|8736.9|4
1643666210000|2022-01-31 21:56:50|8740.4|8737.6|8740.4|8737.6|8740.4|8737.6|8739.4|8736.6|20
1643666220000|2022-01-31 21:57:00|8740.2|8737.4|8739.7|8736.9|8740.4|8737.6|8738.4|8735.6|14
1643666230000|2022-01-31 21:57:10|8739.4|8736.6|8739.2|8736.4|8739.4|8736.6|8739.2|8736.4|7
1643666240000|2022-01-31 21:57:20|8739.4|8736.6|8739.4|8736.6|8739.7|8736.9|8739.2|8736.4|2
1643666250000|2022-01-31 21:57:30|8739.1|8736.3|8738.9|8736.1|8739.1|8736.3|8738.9|8736.1|6
1643666260000|2022-01-31 21:57:40|8739.2|8736.4|8739.6|8736.8|8739.6|8736.8|8739.2|8736.4|5
1643666270000|2022-01-31 21:57:50|8739.9|8737.1|8740.6|8737.8|8741.9|8739.1|8739.9|8737.1|20
1643666280000|2022-01-31 21:58:00|8740.4|8737.6|8739.9|8737.1|8741|8737.8|8739.6|8736.8|15
1643666290000|2022-01-31 21:58:10|8740.1|8737.3|8739.9|8737.1|8740.1|8737.3|8739.9|8737.1|0
1643666300000|2022-01-31 21:58:20|8740.4|8737.6|8740.4|8737.6|8740.4|8737.6|8740.4|8737.6|0
1643666310000|2022-01-31 21:58:30|8739.8|8737|8740.1|8737.3|8740.1|8737.3|8739.1|8736.3|29
1643666320000|2022-01-31 21:58:40|8739.6|8736.8|8740.1|8737.3|8740.1|8737.3|8739.6|8736.8|2
1643666330000|2022-01-31 21:58:50|8739.9|8737.1|8739.1|8736.3|8739.9|8737.1|8739.1|8736.3|12
1643666340000|2022-01-31 21:59:00|8739.4|8736.6|8740.1|8737.3|8740.4|8737.6|8739.4|8736.6|9
1643666350000|2022-01-31 21:59:10|8740.4|8737.6|8740.4|8737.6|8740.4|8737.6|8740.1|8737.3|9
1643666360000|2022-01-31 21:59:20|8740.1|8737.3|8741.1|8738.3|8741.1|8738.3|8740.1|8737.3|39
1643666370000|2022-01-31 21:59:30|8740.9|8738.1|8739.9|8737.1|8741.1|8738.3|8739.4|8736.6|23
1643666380000|2022-01-31 21:59:40|8739.6|8736.8|8742.4|8739.6|8742.6|8739.8|8739.1|8736.3|9
1643666390000|2022-01-31 21:59:50|8742.1|8739.3|8743.6|8740.8|8744.1|8741.3|8740.6|8737.8|15
1643670000000|2022-01-31 23:00:00|8746.3|8742.3|8744.7|8741.9|8746.3|8742.6|8744.7|8741.9|2
1643670010000|2022-01-31 23:00:10|8743.8|8741|8744.3|8740.3|8744.7|8741.9|8742.5|8739.7|58
1643670020000|2022-01-31 23:00:20|8744.7|8740.7|8747.3|8744.5|8749|8744.5|8744.7|8738.3|29
1643670030000|2022-01-31 23:00:30|8746.6|8742.6|8745.3|8742.5|8746.6|8743.7|8745.3|8742.5|24
1643670040000|2022-01-31 23:00:40|8744.8|8742|8744.5|8741.7|8744.8|8742|8744.5|8741.7|9
1643670050000|2022-01-31 23:00:50|8744.3|8741.5|8744.8|8742|8745|8742.2|8744.3|8741.5|7
1643670060000|2022-01-31 23:01:00|8745.3|8742.5|8743.9|8739.9|8745.3|8742.5|8742.8|8739.9|20
1643670070000|2022-01-31 23:01:10|8742.8|8740|8744.3|8741.5|8744.3|8741.5|8742.3|8739.5|12
1643670080000|2022-01-31 23:01:20|8744.5|8741.7|8745.9|8741.9|8745.9|8742|8744.5|8741.6|5
1643670090000|2022-01-31 23:01:30|8745.8|8743|8748.9|8744.9|8748.9|8745.2|8745.8|8743|12
1643670100000|2022-01-31 23:01:40|8748|8745.2|8749.3|8746.5|8749.3|8746.5|8747.8|8745|6
1643670110000|2022-01-31 23:01:50|||||||||4
1643670120000|2022-01-31 23:02:00|8750.8|8748|8751.3|8748.5|8751.3|8748.5|8750.8|8748|12
1643670130000|2022-01-31 23:02:10|8751.2|8748.4|8753.2|8750.4|8753.2|8750.4|8751.2|8748.4|16
1643670140000|2022-01-31 23:02:20|8752.7|8749.9|8752.5|8749.7|8753.2|8750.4|8752.2|8749.4|40
1643670150000|2022-01-31 23:02:30|8752.8|8750|8753.7|8750.9|8754.2|8751.4|8752.2|8749.4|9
1643670160000|2022-01-31 23:02:40|||||||||2
1643670170000|2022-01-31 23:02:50|8753.2|8750.4|8753.7|8750.9|8753.7|8750.9|8753.2|8750.4|11
1643670180000|2022-01-31 23:03:00|8753.5|8750.7|8753.2|8750.4|8753.5|8750.7|8753.2|8750.4|3
1643670190000|2022-01-31 23:03:10|8753.7|8750.9|8752.7|8749.9|8753.7|8750.9|8752.7|8749.9|16
1643670200000|2022-01-31 23:03:20|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|8753|8750.2|2
1643670210000|2022-01-31 23:03:30|8753|8750.2|8752.2|8749.4|8753.2|8750.4|8752.2|8749.4|1
1643670220000|2022-01-31 23:03:40|||||||||8
1643670230000|2022-01-31 23:03:50|||||||||2
1643670240000|2022-01-31 23:04:00|8751.7|8748.9|8750.2|8747.4|8751.7|8748.9|8750.2|8747.4|31
1643670250000|2022-01-31 23:04:10|8747.4|8744.6|8747.7|8744.9|8748.2|8745.4|8745.5|8742.7|113
1643670260000|2022-01-31 23:04:20|8747.5|8744.7|8747.5|8744.7|8747.5|8744.7|8745.5|8742.7|13
1643670270000|2022-01-31 23:04:30|8747.2|8744.4|8747.2|8744.4|8747.2|8744.4|8746.7|8743.9|1
1643670280000|2022-01-31 23:04:40|8747.5|8744.7|8747.7|8744.9|8747.7|8744.9|8747.5|8744.7|1
1643670300000|2022-01-31 23:05:00|8747.2|8744.4|8747.7|8744.9|8747.7|8744.9|8747.2|8744.4|3
1643670310000|2022-01-31 23:05:10|8747.5|8744.7|8746.2|8743.4|8747.5|8744.7|8746.2|8743.4|0
1643670330000|2022-01-31 23:05:30|8746.5|8743.7|8746.7|8743.9|8747.2|8744.4|8746.5|8743.7|3
1643670340000|2022-01-31 23:05:40|8747|8744.2|8747.2|8744.4|8747.2|8744.4|8747|8744.2|1
1643670350000|2022-01-31 23:05:50|||||||||1
1643670360000|2022-01-31 23:06:00|8747|8744.2|8746.5|8743.7|8747|8744.2|8746|8743.2|3
1643670370000|2022-01-31 23:06:10|8747|8744.2|8747.2|8744.4|8747.2|8744.4|8747|8744.2|0
1643670380000|2022-01-31 23:06:20|8746.2|8743.4|8746.7|8743.9|8746.7|8743.9|8746.2|8743.4|5
1643670390000|2022-01-31 23:06:30|8746.2|8743.4|8745.9|8743.1|8746.2|8743.4|8745.9|8743.1|0
1643670410000|2022-01-31 23:06:50|8746.7|8743.9|8747.2|8744.4|8747.2|8744.4|8746.2|8743.4|1
1643670420000|2022-01-31 23:07:00|8746.7|8743.9|8748.4|8745.6|8748.4|8745.6|8746.7|8743.9|2
1643670430000|2022-01-31 23:07:10|8749|8746.2|8751.2|8748.4|8752.2|8749.4|8749|8746.2|13
1643670440000|2022-01-31 23:07:20|8751.4|8748.6|8751.5|8748.7|8751.7|8748.9|8751.2|8748.4|1
1643670450000|2022-01-31 23:07:30|8751.7|8748.9|8751.2|8748.4|8752|8749.2|8751.2|8748.4|2
1643670460000|2022-01-31 23:07:40|8750.9|8748.1|8750.7|8747.9|8750.9|8748.1|8750.7|8747.9|4
1643670470000|2022-01-31 23:07:50|8750.4|8747.6|8750.2|8747.4|8751.2|8748.4|8750.2|8747.4|4
1643670480000|2022-01-31 23:08:00|8750.9|8748.1|8750.9|8748.1|8750.9|8748.1|8750.4|8747.6|2
1643670490000|2022-01-31 23:08:10|8751.2|8748.4|8750.9|8748.1|8751.2|8748.4|8750.9|8748.1|0
1643670500000|2022-01-31 23:08:20|8750.7|8747.9|8750.4|8747.6|8750.7|8747.9|8750.4|8747.6|3
1643670510000|2022-01-31 23:08:30|8750.2|8747.4|8749.9|8747.1|8750.2|8747.4|8749.4|8746.6|2
1643670520000|2022-01-31 23:08:40|8749.7|8746.9|8747.7|8744.9|8749.7|8746.9|8747.7|8744.9|5
1643670530000|2022-01-31 23:08:50|8748.2|8745.4|8749.2|8746.4|8749.2|8746.4|8748.2|8745.4|2
1643670540000|2022-01-31 23:09:00|8749.5|8746.7|8749.2|8746.4|8749.7|8746.9|8749.2|8746.4|4
1643670550000|2022-01-31 23:09:10|8749.5|8746.7|8751|8748.2|8751|8748.2|8749.5|8746.7|2
1643670560000|2022-01-31 23:09:20|8751.2|8748.4|8751.2|8748.4|8752.2|8749.4|8751.2|8748.4|7
1643670570000|2022-01-31 23:09:30|8751.7|8748.9|8751.7|8748.9|8752.2|8749.4|8751.2|8748.4|2
1643670580000|2022-01-31 23:09:40|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8751.2|8748.4|0
1643670590000|2022-01-31 23:09:50|8752|8749.2|8751.7|8748.9|8752.2|8749.4|8751.7|8748.9|1
1643670600000|2022-01-31 23:10:00|8752.2|8749.4|8753.2|8750.4|8753.2|8750.4|8752.2|8749.4|4
1643670620000|2022-01-31 23:10:20|8753.5|8750.7|8753.7|8750.9|8753.7|8750.9|8753.5|8750.7|4
1643670640000|2022-01-31 23:10:40|8754.2|8751.4|8753.7|8750.9|8754.2|8751.4|8753.2|8750.4|3
1643670650000|2022-01-31 23:10:50|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.9|8751.1|1
1643670660000|2022-01-31 23:11:00|8753.9|8751.1|8753.7|8750.9|8753.9|8751.1|8753.7|8750.9|5
1643670670000|2022-01-31 23:11:10|8753.2|8750.4|8753.2|8750.4|8753.4|8750.6|8753.2|8750.4|4
1643670680000|2022-01-31 23:11:20|8753.7|8750.9|8752.7|8749.9|8753.7|8750.9|8752.2|8749.4|19
1643670690000|2022-01-31 23:11:30|8752.4|8749.6|8751.7|8748.9|8752.4|8749.6|8751.6|8748.8|2
1643670700000|2022-01-31 23:11:40|8751.4|8748.6|8749.9|8747.1|8751.7|8748.9|8749.9|8747.1|3
1643670710000|2022-01-31 23:11:50|8749.2|8746.4|8750.2|8747.4|8750.2|8747.4|8749.2|8746.4|4
1643670720000|2022-01-31 23:12:00|8751.7|8748.9|8751.4|8748.6|8751.9|8749.1|8751.1|8748.3|9
1643670730000|2022-01-31 23:12:10|8750.9|8748.1|8750.9|8748.1|8751.4|8748.6|8750.9|8748.1|2
1643670740000|2022-01-31 23:12:20|8750.6|8747.8|8748.9|8746.1|8750.6|8747.8|8748.9|8746.1|4
1643670750000|2022-01-31 23:12:30|8748.6|8745.8|8748.4|8745.6|8748.9|8746.1|8748.4|8745.6|0
1643670770000|2022-01-31 23:12:50|8748.7|8745.9|8749.9|8747.1|8749.9|8747.1|8748.7|8745.9|5
1643670780000|2022-01-31 23:13:00|8749.4|8746.6|8748.4|8745.6|8749.4|8746.6|8748.4|8745.6|2
1643670790000|2022-01-31 23:13:10|8748.2|8745.4|8748.9|8746.1|8748.9|8746.1|8748.2|8745.4|4
1643670800000|2022-01-31 23:13:20|8749.7|8746.9|8748.1|8745.3|8749.9|8747.1|8748.1|8745.3|2
1643670810000|2022-01-31 23:13:30|8748.7|8745.9|8747.7|8744.9|8748.7|8745.9|8747.4|8744.6|1
1643670820000|2022-01-31 23:13:40|||||||||1
1643670830000|2022-01-31 23:13:50|8748|8745.2|8747.7|8744.9|8748.4|8745.6|8747.7|8744.9|2
1643670840000|2022-01-31 23:14:00|8748|8745.2|8748.2|8745.4|8748.2|8745.4|8748|8745.2|0
1643670850000|2022-01-31 23:14:10|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|3
1643670860000|2022-01-31 23:14:20|8749.7|8746.9|8749.7|8746.9|8750.2|8747.4|8749.4|8746.6|2
1643670870000|2022-01-31 23:14:30|8749.4|8746.6|8749.7|8746.9|8749.7|8746.9|8749.4|8746.6|2
1643670880000|2022-01-31 23:14:40|8749.4|8746.6|8748.2|8745.4|8749.4|8746.6|8748.2|8745.4|2
1643670890000|2022-01-31 23:14:50|||||||||1
1643670900000|2022-01-31 23:15:00|8749|8746.2|8749.7|8746.9|8750.2|8747.4|8749|8746.2|4
1643670910000|2022-01-31 23:15:10|8750.2|8747.4|8751.7|8748.9|8751.7|8748.9|8750.2|8747.4|0
1643670920000|2022-01-31 23:15:20|8751.4|8748.6|8751.7|8748.9|8751.7|8748.9|8751.4|8748.6|3
1643670930000|2022-01-31 23:15:30|8752.2|8749.4|8752.2|8749.4|8752.2|8749.4|8752.2|8749.4|0
1643670950000|2022-01-31 23:15:50|8752.4|8749.6|8753.2|8750.4|8753.2|8750.4|8752.4|8749.6|5
1643670960000|2022-01-31 23:16:00|||||||||2
1643670980000|2022-01-31 23:16:20|8753.5|8750.7|8756.2|8753.4|8757|8754.2|8753.5|8750.7|142
1643670990000|2022-01-31 23:16:30|8756.5|8753.7|8755.7|8752.9|8756.5|8753.7|8755.2|8752.4|35
1643671000000|2022-01-31 23:16:40|8755.4|8752.6|8755.7|8752.9|8756.1|8753.3|8755.4|8752.6|5
1643671010000|2022-01-31 23:16:50|8756.2|8753.4|8755.7|8752.9|8756.2|8753.4|8755.2|8752.4|2
1643671020000|2022-01-31 23:17:00|8756|8753.2|8755.9|8753.1|8756|8753.2|8755.4|8752.6|5
1643671030000|2022-01-31 23:17:10|8755.4|8752.6|8754.2|8751.4|8755.4|8752.6|8754.2|8751.4|5
1643671040000|2022-01-31 23:17:20|8754.5|8751.7|8755.7|8752.9|8756.2|8753.4|8754.5|8751.7|8
1643671050000|2022-01-31 23:17:30|8756.2|8753.4|8756|8753.2|8756.2|8753.4|8755.9|8753.1|46
1643671060000|2022-01-31 23:17:40|8756.2|8753.4|8755.2|8752.4|8756.2|8753.4|8755.2|8752.4|3
1643671070000|2022-01-31 23:17:50|8755.4|8752.6|8755.7|8752.9|8755.7|8752.9|8755.4|8752.6|2
1643671080000|2022-01-31 23:18:00|8755.2|8752.4|8755|8752.2|8755.2|8752.4|8755|8752.2|0
1643671090000|2022-01-31 23:18:10|8754.4|8751.6|8753.7|8750.9|8754.4|8751.6|8753.7|8750.9|6
1643671100000|2022-01-31 23:18:20|8753.2|8750.4|8753.7|8750.9|8753.7|8750.9|8753.2|8750.4|2
1643671110000|2022-01-31 23:18:30|8753.4|8750.6|8753.7|8750.9|8753.7|8750.9|8753.4|8750.6|1
1643671120000|2022-01-31 23:18:40|8753.5|8750.7|8754|8751.2|8754.2|8751.4|8753.2|8750.4|11
1643671130000|2022-01-31 23:18:50|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|0
1643671140000|2022-01-31 23:19:00|8753.2|8750.4|8753.7|8750.9|8753.7|8750.9|8753.2|8750.4|1
1643671150000|2022-01-31 23:19:10|8753.4|8750.6|8753.2|8750.4|8753.4|8750.6|8753.2|8750.4|1
1643671160000|2022-01-31 23:19:20|8753.7|8750.9|8753.7|8750.9|8753.7|8750.9|8753.2|8750.4|2
1643671170000|2022-01-31 23:19:30|8754|8751.2|8752.2|8749.4|8754|8751.2|8752.2|8749.4|14
1643671180000|2022-01-31 23:19:40|8752.5|8749.7|8752.7|8749.9|8752.7|8749.9|8752.5|8749.7|15
1643671190000|2022-01-31 23:19:50|8752.4|8749.6|8752.2|8749.4|8752.7|8749.9|8752.2|8749.4|1
1643671200000|2022-01-31 23:20:00|8752.7|8749.9|8753.2|8750.4|8753.2|8750.4|8752.7|8749.9|10
1643671210000|2022-01-31 23:20:10|8753.6|8750.8|8755.2|8752.4|8755.7|8752.9|8753.6|8750.8|7
1643671220000|2022-01-31 23:20:20|8755|8752.2|8755|8752.2|8755.2|8752.4|8755|8752.2|0
1643671230000|2022-01-31 23:20:30|8755.2|8752.4|8756.2|8753.4|8756.2|8753.4|8755.2|8752.4|0
1643671240000|2022-01-31 23:20:40|8756.5|8753.7|8756.2|8753.4|8756.5|8753.7|8756.2|8753.4|3
1643671250000|2022-01-31 23:20:50|8756.5|8753.7|8757.5|8754.7|8758|8755.2|8756.5|8753.7|10
1643671260000|2022-01-31 23:21:00|8757.2|8754.4|8757.5|8754.7|8757.5|8754.7|8756.4|8753.6|6
1643671270000|2022-01-31 23:21:10|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|3
1643671280000|2022-01-31 23:21:20|8757.5|8754.7|8757.2|8754.4|8757.5|8754.7|8756.5|8753.7|8
1643671290000|2022-01-31 23:21:30|8757.5|8754.7|8758|8755.2|8758|8755.2|8757.5|8754.7|3
1643671300000|2022-01-31 23:21:40|8757.2|8754.4|8759.2|8756.4|8759.2|8756.4|8757.2|8754.4|5
1643671310000|2022-01-31 23:21:50|8759.5|8756.7|8759.5|8756.7|8759.5|8756.7|8759.2|8756.4|5
1643671320000|2022-01-31 23:22:00|8759.2|8756.4|8759.5|8756.7|8759.5|8756.7|8759.2|8756.4|3
1643671330000|2022-01-31 23:22:10|8759.2|8756.4|8761.2|8758.4|8761.2|8758.4|8759.2|8756.4|177
1643671340000|2022-01-31 23:22:20|8761|8758.2|8762.2|8759.4|8762.3|8759.5|8760.7|8757.9|13
1643671350000|2022-01-31 23:22:30|8762|8759.2|8763.2|8760.4|8763.5|8760.7|8762|8759.2|13
1643671360000|2022-01-31 23:22:40|8763|8760.2|8763|8760.2|8763.3|8760.5|8762.7|8759.9|12
1643671370000|2022-01-31 23:22:50|8762.7|8759.9|8762.7|8759.9|8763.3|8760.5|8762.7|8759.9|9
1643671380000|2022-01-31 23:23:00|8763|8760.2|8763|8760.2|8763.5|8760.7|8763|8760.2|4
1643671390000|2022-01-31 23:23:10|8762.7|8759.9|8763.5|8760.7|8763.5|8760.7|8762.7|8759.9|2
1643671400000|2022-01-31 23:23:20|8771.2|8768.4|8769.2|8766.4|8771.2|8768.4|8769.2|8766.4|99
1643671410000|2022-01-31 23:23:30|8768.7|8765.9|8768|8765.2|8768.7|8765.9|8767.7|8764.9|8
1643671420000|2022-01-31 23:23:40|8768.5|8765.7|8767.7|8764.9|8768.5|8765.7|8767.7|8764.9|10
1643671430000|2022-01-31 23:23:50|8767.5|8764.7|8767.2|8764.4|8767.5|8764.7|8767.2|8764.4|5
1643671440000|2022-01-31 23:24:00|8766.7|8763.9|8767|8764.2|8767|8764.2|8766.7|8763.9|4
1643671450000|2022-01-31 23:24:10|8766.7|8763.9|8767|8764.2|8767.5|8764.7|8765.4|8762.6|72
1643671460000|2022-01-31 23:24:20|8767.2|8764.4|8767.2|8764.4|8768|8765.2|8767.2|8764.4|12
1643671470000|2022-01-31 23:24:30|8766.7|8763.9|8766.7|8763.9|8767.2|8764.4|8766.7|8763.9|1
1643671480000|2022-01-31 23:24:40|8767|8764.2|8767|8764.2|8767|8764.2|8766.7|8763.9|4
1643671490000|2022-01-31 23:24:50|8766.7|8763.9|8767|8764.2|8767|8764.2|8766.7|8763.9|4
1643671500000|2022-01-31 23:25:00|8766.7|8763.9|8765.7|8762.9|8766.7|8763.9|8765.7|8762.9|13
1643671520000|2022-01-31 23:25:20|8765.4|8762.6|8765.4|8762.6|8765.4|8762.6|8765.4|8762.6|0
1643671530000|2022-01-31 23:25:30|8765.2|8762.4|8765|8762.2|8765.2|8762.4|8764.7|8761.9|6
1643671540000|2022-01-31 23:25:40|8765.3|8762.5|8766.5|8763.7|8766.5|8763.7|8765.3|8762.5|4
1643671550000|2022-01-31 23:25:50|8766|8763.2|8766|8763.2|8766.3|8763.5|8765.7|8762.9|2
1643671560000|2022-01-31 23:26:00|||||||||2
1643671570000|2022-01-31 23:26:10|||||||||6
1643671580000|2022-01-31 23:26:20|8765.7|8762.9|8764.2|8761.4|8765.7|8762.9|8764.2|8761.4|13
1643671590000|2022-01-31 23:26:30|8763.9|8761.1|8764|8761.2|8764.3|8761.5|8763.9|8761.1|4
1643671600000|2022-01-31 23:26:40|8764.3|8761.5|8765|8762.2|8766|8763.2|8764|8761.2|13
1643671610000|2022-01-31 23:26:50|||||||||4
1643671620000|2022-01-31 23:27:00|8766|8763.2|8766|8763.2|8766|8763.2|8765.7|8762.9|4
1643671630000|2022-01-31 23:27:10|8765.7|8762.9|8766|8763.2|8766|8763.2|8765.7|8762.9|2
1643671650000|2022-01-31 23:27:30|8765.7|8762.9|8766|8763.2|8766|8763.2|8765.7|8762.9|0
1643671660000|2022-01-31 23:27:40|8766.3|8763.5|8767|8764.2|8767|8764.2|8766.3|8763.5|14
1643671670000|2022-01-31 23:27:50|8766.7|8763.9|8767.5|8764.7|8767.5|8764.7|8766.7|8763.9|2
1643671680000|2022-01-31 23:28:00|8767.8|8765|8767.8|8765|8768.3|8765.5|8767.5|8764.7|9
1643671690000|2022-01-31 23:28:10|8767.5|8764.7|8767.2|8764.4|8767.5|8764.7|8767.2|8764.4|2
1643671700000|2022-01-31 23:28:20|8766.7|8763.9|8767.2|8764.4|8767.5|8764.7|8766.7|8763.9|2
1643671720000|2022-01-31 23:28:40|8766.9|8764.1|8765.7|8762.9|8767.2|8764.4|8765.7|8762.9|24
1643671730000|2022-01-31 23:28:50|8765.4|8762.6|8764.7|8761.9|8765.7|8762.9|8764.7|8761.9|1
1643671740000|2022-01-31 23:29:00|8764.5|8761.7|8763.7|8760.9|8764.5|8761.7|8763.7|8760.9|3
1643671750000|2022-01-31 23:29:10|8763.4|8760.6|8762.2|8759.4|8763.4|8760.6|8762.2|8759.4|8
1643671760000|2022-01-31 23:29:20|8761.9|8759.1|8760.7|8757.9|8761.9|8759.1|8760.7|8757.9|4
1643671770000|2022-01-31 23:29:30|8761.2|8758.4|8761.7|8758.9|8761.7|8758.9|8760.9|8758.1|1
1643671780000|2022-01-31 23:29:40|8762.7|8759.9|8763.2|8760.4|8763.2|8760.4|8761.9|8759.1|8
1643671790000|2022-01-31 23:29:50|8763.4|8760.6|8763.7|8760.9|8764.2|8761.4|8763.4|8760.6|2
1643671800000|2022-01-31 23:30:00|8764|8761.2|8763.2|8760.4|8764|8761.2|8763.2|8760.4|1
1643671810000|2022-01-31 23:30:10|8763.5|8760.7|8764|8761.2|8764|8761.2|8763.5|8760.7|5
1643671820000|2022-01-31 23:30:20|8764.2|8761.4|8764.2|8761.4|8764.2|8761.4|8764.2|8761.4|2
1643671830000|2022-01-31 23:30:30|8764.5|8761.7|8766.2|8763.4|8766.3|8763.5|8764.5|8761.7|11
1643671840000|2022-01-31 23:30:40|||||||||1
1643671850000|2022-01-31 23:30:50|8765.7|8762.9|8765.2|8762.4|8765.7|8762.9|8763.2|8760.4|27
1643671860000|2022-01-31 23:31:00|8764.9|8762.1|8764.7|8761.9|8764.9|8762.1|8764.7|8761.9|1
1643671870000|2022-01-31 23:31:10|8765.2|8762.4|8765.2|8762.4|8765.2|8762.4|8765.2|8762.4|0
1643671880000|2022-01-31 23:31:20|8765.5|8762.7|8763.2|8760.4|8765.7|8762.9|8763.2|8760.4|16
1643671890000|2022-01-31 23:31:30|8763.4|8760.6|8762.7|8759.9|8763.4|8760.6|8762.7|8759.9|4
1643671900000|2022-01-31 23:31:40|8761.7|8758.9|8761.4|8758.6|8761.7|8758.9|8761.4|8758.6|5
1643671910000|2022-01-31 23:31:50|8761.1|8758.3|8761.2|8758.4|8761.2|8758.4|8760.7|8757.9|5
1643671920000|2022-01-31 23:32:00|8760.7|8757.9|8760.2|8757.4|8760.7|8757.9|8760.2|8757.4|7
1643671930000|2022-01-31 23:32:10|8759.7|8756.9|8759.2|8756.4|8759.7|8756.9|8758.7|8755.9|7
1643671940000|2022-01-31 23:32:20|8759.5|8756.7|8759.9|8757.1|8759.9|8757.1|8759.5|8756.7|1
1643671950000|2022-01-31 23:32:30|8760.1|8757.3|8761.2|8758.4|8761.2|8758.4|8760.1|8757.3|12
1643671960000|2022-01-31 23:32:40|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|0
1643671970000|2022-01-31 23:32:50|||||||||2
1643671980000|2022-01-31 23:33:00|8760.4|8757.6|8760.9|8758.1|8760.9|8758.1|8759.9|8757.1|10
1643671990000|2022-01-31 23:33:10|8760.4|8757.6|8760.4|8757.6|8760.9|8758.1|8760.1|8757.3|3
1643672000000|2022-01-31 23:33:20|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|1
1643672020000|2022-01-31 23:33:40|||||||||2
1643672030000|2022-01-31 23:33:50|8761.2|8758.4|8761.7|8758.9|8761.7|8758.9|8760.7|8757.9|3
1643672040000|2022-01-31 23:34:00|8762|8759.2|8762.2|8759.4|8762.5|8759.7|8762|8759.2|15
1643672050000|2022-01-31 23:34:10|8762.5|8759.7|8762.7|8759.9|8762.9|8760.1|8762.5|8759.7|0
1643672070000|2022-01-31 23:34:30|8763|8760.2|8763.7|8760.9|8763.7|8760.9|8762.9|8760.1|3
1643672080000|2022-01-31 23:34:40|||||||||1
1643672090000|2022-01-31 23:34:50|8763.4|8760.6|8763.2|8760.4|8763.4|8760.6|8763.2|8760.4|6
1643672100000|2022-01-31 23:35:00|8762.9|8760.1|8762.2|8759.4|8762.9|8760.1|8762.2|8759.4|0
1643672110000|2022-01-31 23:35:10|8763.7|8760.9|8763.7|8760.9|8763.7|8760.9|8763.7|8760.9|9
1643672120000|2022-01-31 23:35:20|8763.2|8760.4|8762.7|8759.9|8763.5|8760.7|8762.2|8759.4|6
1643672130000|2022-01-31 23:35:30|8762.9|8760.1|8763.7|8760.9|8763.7|8760.9|8762.9|8760.1|1
1643672150000|2022-01-31 23:35:50|8764.2|8761.4|8764.2|8761.4|8764.2|8761.4|8764.2|8761.4|3
1643672160000|2022-01-31 23:36:00|8764.5|8761.7|8764.2|8761.4|8764.5|8761.7|8764.2|8761.4|2
1643672170000|2022-01-31 23:36:10|||||||||1
1643672180000|2022-01-31 23:36:20|||||||||2
1643672190000|2022-01-31 23:36:30|8764.4|8761.6|8764.4|8761.6|8764.4|8761.6|8764.1|8761.3|3
1643672200000|2022-01-31 23:36:40|8764.7|8761.9|8764.9|8762.1|8764.9|8762.1|8764.4|8761.6|6
1643672220000|2022-01-31 23:37:00|8765.2|8762.4|8767.4|8764.6|8767.4|8764.6|8765.2|8762.4|22
1643672230000|2022-01-31 23:37:10|8767.7|8764.9|8766.9|8764.1|8767.9|8765.1|8766.9|8764.1|6
1643672240000|2022-01-31 23:37:20|8767.1|8764.3|8767.4|8764.6|8767.7|8764.9|8767.1|8764.3|5
1643672250000|2022-01-31 23:37:30|8767.1|8764.3|8766.4|8763.6|8767.1|8764.3|8765.9|8763.1|4
1643672260000|2022-01-31 23:37:40|8765.9|8763.1|8766.9|8764.1|8766.9|8764.1|8765.9|8763.1|0
1643672270000|2022-01-31 23:37:50|8766.6|8763.8|8766.9|8764.1|8766.9|8764.1|8766.4|8763.6|1
1643672280000|2022-01-31 23:38:00|8767.1|8764.3|8767.2|8764.4|8767.7|8764.9|8767.1|8764.3|5
1643672290000|2022-01-31 23:38:10|8767.7|8764.9|8767.7|8764.9|8767.7|8764.9|8767.7|8764.9|0
1643672320000|2022-01-31 23:38:40|8767.4|8764.6|8767.1|8764.3|8767.4|8764.6|8767.1|8764.3|4
1643672330000|2022-01-31 23:38:50|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|3
1643672340000|2022-01-31 23:39:00|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|8766.8|8764|1
1643672350000|2022-01-31 23:39:10|8767.4|8764.6|8767.7|8764.9|8767.7|8764.9|8767.4|8764.6|1
1643672370000|2022-01-31 23:39:30|8767.1|8764.3|8767.2|8764.4|8767.3|8764.5|8767.1|8764.3|3
1643672380000|2022-01-31 23:39:40|8766.7|8763.9|8767.2|8764.4|8767.2|8764.4|8766.7|8763.9|2
1643672390000|2022-01-31 23:39:50|8767.7|8764.9|8767.7|8764.9|8767.7|8764.9|8766.7|8763.9|7
1643672400000|2022-01-31 23:40:00|8768|8765.2|8768.4|8765.6|8768.7|8765.9|8768|8765.2|10
1643672410000|2022-01-31 23:40:10|8767.9|8765.1|8767.2|8764.4|8768.4|8765.6|8766.7|8763.9|11
1643672420000|2022-01-31 23:40:20|8766.9|8764.1|8765.7|8762.9|8766.9|8764.1|8765.7|8762.9|3
1643672430000|2022-01-31 23:40:30|8766.2|8763.4|8766.2|8763.4|8766.2|8763.4|8766.2|8763.4|4
1643672440000|2022-01-31 23:40:40|8765.7|8762.9|8766.7|8763.9|8766.7|8763.9|8765.7|8762.9|1
1643672460000|2022-01-31 23:41:00|8766.2|8763.4|8766.2|8763.4|8766.2|8763.4|8766.2|8763.4|5
1643672470000|2022-01-31 23:41:10|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|8765.6|8762.8|0
1643672480000|2022-01-31 23:41:20|8765.6|8762.8|8765.9|8763.1|8766.2|8763.4|8765.6|8762.8|3
1643672490000|2022-01-31 23:41:30|8765.6|8762.8|8764.1|8761.3|8765.6|8762.8|8764.1|8761.3|2
1643672500000|2022-01-31 23:41:40|8763.9|8761.1|8764.9|8762.1|8764.9|8762.1|8763.9|8761.1|2
1643672510000|2022-01-31 23:41:50|8765.7|8762.9|8767.2|8764.4|8767.2|8764.4|8765.7|8762.9|8
1643672520000|2022-01-31 23:42:00|8767.4|8764.6|8767.7|8764.9|8767.7|8764.9|8767.4|8764.6|0
1643672530000|2022-01-31 23:42:10|8767.4|8764.6|8767.7|8764.9|8767.7|8764.9|8767.2|8764.4|2
1643672550000|2022-01-31 23:42:30|8767.4|8764.6|8766.6|8763.8|8767.4|8764.6|8766.6|8763.8|1
1643672560000|2022-01-31 23:42:40|8766.4|8763.6|8766.4|8763.6|8766.9|8764.1|8766.4|8763.6|3
1643672570000|2022-01-31 23:42:50|8766.9|8764.1|8766.9|8764.1|8766.9|8764.1|8766.9|8764.1|0
1643672590000|2022-01-31 23:43:10|8767.2|8764.4|8767.9|8765.1|8767.9|8765.1|8767.2|8764.4|2
1643672600000|2022-01-31 23:43:20|8767.1|8764.3|8767.2|8764.4|8767.4|8764.6|8766.7|8763.9|123
1643672610000|2022-01-31 23:43:30|8766.9|8764.1|8766.2|8763.4|8766.9|8764.1|8766.2|8763.4|0
1643672620000|2022-01-31 23:43:40|8765.9|8763.1|8765.7|8762.9|8766.2|8763.4|8765.7|8762.9|2
1643672630000|2022-01-31 23:43:50|8766.2|8763.4|8766.7|8763.9|8766.7|8763.9|8766.2|8763.4|0
1643672640000|2022-01-31 23:44:00|8766.9|8764.1|8767.9|8765.1|8767.9|8765.1|8766.9|8764.1|6
1643672660000|2022-01-31 23:44:20|8768.2|8765.4|8767.9|8765.1|8768.7|8765.9|8767.6|8764.8|8
1643672670000|2022-01-31 23:44:30|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8
1643672690000|2022-01-31 23:44:50|8768.6|8765.8|8768.6|8765.8|8768.9|8766.1|8768.4|8765.6|7
1643672700000|2022-01-31 23:45:00|8768.9|8766.1|8768.9|8766.1|8768.9|8766.1|8768.6|8765.8|4
1643672710000|2022-01-31 23:45:10|8769.2|8766.4|8768.6|8765.8|8769.2|8766.4|8768.6|8765.8|4
1643672720000|2022-01-31 23:45:20|8767.6|8764.8|8767.4|8764.6|8767.6|8764.8|8767.4|8764.6|3
1643672730000|2022-01-31 23:45:30|8767.6|8764.8|8767.1|8764.3|8767.6|8764.8|8766.9|8764.1|1
1643672740000|2022-01-31 23:45:40|8766.9|8764.1|8767.1|8764.3|8767.1|8764.3|8766.9|8764.1|0
1643672750000|2022-01-31 23:45:50|8766.9|8764.1|8766.9|8764.1|8767.1|8764.3|8766.6|8763.8|6
1643672760000|2022-01-31 23:46:00|8767.2|8764.4|8767.4|8764.6|8767.9|8765.1|8767.2|8764.4|4
1643672770000|2022-01-31 23:46:10|8767.1|8764.3|8767.6|8764.8|8767.9|8765.1|8766.9|8764.1|4
1643672780000|2022-01-31 23:46:20|8768.1|8765.3|8767.4|8764.6|8768.1|8765.3|8767.4|8764.6|0
1643672790000|2022-01-31 23:46:30|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|8766.6|8763.8|0
1643672800000|2022-01-31 23:46:40|8766.9|8764.1|8767.4|8764.6|8768.1|8765.3|8766.6|8763.8|5
1643672810000|2022-01-31 23:46:50|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|1
1643672820000|2022-01-31 23:47:00|8767.1|8764.3|8766.1|8763.3|8767.6|8764.8|8765.1|8762.3|7
1643672830000|2022-01-31 23:47:10|8766.6|8763.8|8766.9|8764.1|8766.9|8764.1|8766.1|8763.3|0
1643672850000|2022-01-31 23:47:30|8766.4|8763.6|8766.9|8764.1|8766.9|8764.1|8766.1|8763.3|0
1643672860000|2022-01-31 23:47:40|||||||||1
1643672890000|2022-01-31 23:48:10|8766.6|8763.8|8766.1|8763.3|8766.9|8764.1|8765.9|8763.1|2
1643672910000|2022-01-31 23:48:30|8765.9|8763.1|8766.9|8764.1|8766.9|8764.1|8765.9|8763.1|1
1643672920000|2022-01-31 23:48:40|8766.8|8764|8766.1|8763.3|8766.8|8764|8766.1|8763.3|2
1643672930000|2022-01-31 23:48:50|8765.8|8763|8766.1|8763.3|8766.1|8763.3|8765.8|8763|3
1643672940000|2022-01-31 23:49:00|8765.8|8763|8766.1|8763.3|8766.8|8764|8765.8|8763|3
1643672950000|2022-01-31 23:49:10|8765.9|8763.1|8765.6|8762.8|8765.9|8763.1|8765.6|8762.8|1
1643672960000|2022-01-31 23:49:20|8765.9|8763.1|8766.1|8763.3|8766.6|8763.8|8765.6|8762.8|1
1643672970000|2022-01-31 23:49:30|8765.8|8763|8766.1|8763.3|8766.1|8763.3|8765.8|8763|4
1643672980000|2022-01-31 23:49:40|8765.8|8763|8766.1|8763.3|8766.1|8763.3|8765.8|8763|1
1643672990000|2022-01-31 23:49:50|8766.4|8763.6|8765.9|8763.1|8766.6|8763.8|8765.8|8763|3
1643673000000|2022-01-31 23:50:00|8765.6|8762.8|8766.1|8763.3|8766.2|8763.4|8765.6|8762.8|4
1643673010000|2022-01-31 23:50:10|8766.4|8763.6|8766.6|8763.8|8766.6|8763.8|8766.1|8763.3|0
1643673020000|2022-01-31 23:50:20|8766.1|8763.3|8766.6|8763.8|8766.6|8763.8|8765.6|8762.8|4
1643673030000|2022-01-31 23:50:30|||||||||1
1643673040000|2022-01-31 23:50:40|8766.4|8763.6|8765.8|8763|8766.4|8763.6|8765.8|8763|16
1643673050000|2022-01-31 23:50:50|8766.4|8763.6|8766.8|8764|8766.8|8764|8766.4|8763.6|1
1643673070000|2022-01-31 23:51:10|8765.8|8763|8765.8|8763|8765.8|8763|8765.8|8763|2
1643673090000|2022-01-31 23:51:30|||||||||2
1643673100000|2022-01-31 23:51:40|8765.6|8762.8|8764.8|8762|8765.6|8762.8|8764.8|8762|6
1643673120000|2022-01-31 23:52:00|||||||||3
1643673130000|2022-01-31 23:52:10|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|3
1643673140000|2022-01-31 23:52:20|8764.6|8761.8|8764.3|8761.5|8764.6|8761.8|8764.1|8761.3|3
1643673160000|2022-01-31 23:52:40|8764.1|8761.3|8764.6|8761.8|8764.6|8761.8|8764.1|8761.3|3
1643673170000|2022-01-31 23:52:50|8765.3|8762.5|8764.8|8762|8765.3|8762.5|8764.8|8762|6
1643673180000|2022-01-31 23:53:00|8765.3|8762.5|8765.8|8763|8766.8|8764|8765.3|8762.5|6
1643673190000|2022-01-31 23:53:10|8766.1|8763.3|8766.1|8763.3|8766.3|8763.5|8766|8763.2|0
1643673210000|2022-01-31 23:53:30|8766.4|8763.6|8766.6|8763.8|8766.6|8763.8|8766.3|8763.5|0
1643673220000|2022-01-31 23:53:40|8766.3|8763.5|8765.8|8763|8766.3|8763.5|8765.8|8763|4
1643673230000|2022-01-31 23:53:50|||||||||3
1643673250000|2022-01-31 23:54:10|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|2
1643673260000|2022-01-31 23:54:20|8765.8|8763|8765.8|8763|8765.8|8763|8765.8|8763|0
1643673280000|2022-01-31 23:54:40|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|1
1643673290000|2022-01-31 23:54:50|8765.8|8763|8765.8|8763|8765.8|8763|8765.8|8763|0
1643673300000|2022-01-31 23:55:00|8765.5|8762.7|8765.8|8763|8765.8|8763|8765|8762.2|9
1643673320000|2022-01-31 23:55:20|8766.1|8763.3|8765.8|8763|8766.1|8763.3|8765.8|8763|0
1643673330000|2022-01-31 23:55:30|8766.1|8763.3|8765.8|8763|8766.1|8763.3|8765.8|8763|1
1643673340000|2022-01-31 23:55:40|8766.1|8763.3|8766.6|8763.8|8766.6|8763.8|8766.1|8763.3|0
1643673350000|2022-01-31 23:55:50|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|0
1643673360000|2022-01-31 23:56:00|8766.5|8763.7|8765.8|8763|8766.5|8763.7|8765.8|8763|4
1643673370000|2022-01-31 23:56:10|8765.3|8762.5|8765|8762.2|8765.3|8762.5|8765|8762.2|0
1643673380000|2022-01-31 23:56:20|8764.8|8762|8764.8|8762|8764.8|8762|8764.8|8762|1
1643673390000|2022-01-31 23:56:30|8764.5|8761.7|8764|8761.2|8764.5|8761.7|8764|8761.2|0
1643673400000|2022-01-31 23:56:40|8763.8|8761|8764|8761.2|8764|8761.2|8763.8|8761|4
1643673410000|2022-01-31 23:56:50|||||||||1
1643673420000|2022-01-31 23:57:00|8764.3|8761.5|8765.8|8763|8765.8|8763|8764.3|8761.5|6
1643673430000|2022-01-31 23:57:10|8765.5|8762.7|8765|8762.2|8765.5|8762.7|8765|8762.2|3
1643673440000|2022-01-31 23:57:20|8764.8|8762|8765.8|8763|8765.8|8763|8764.8|8762|2
1643673450000|2022-01-31 23:57:30|8765.5|8762.7|8765.8|8763|8765.8|8763|8765.3|8762.5|1
1643673460000|2022-01-31 23:57:40|8765.5|8762.7|8765.3|8762.5|8765.6|8762.8|8764.8|8762|2
1643673480000|2022-01-31 23:58:00|8765|8762.2|8765.3|8762.5|8765.3|8762.5|8764.5|8761.7|13
1643673490000|2022-01-31 23:58:10|8764.8|8762|8764.5|8761.7|8764.8|8762|8764.5|8761.7|2
1643673510000|2022-01-31 23:58:30|8764.8|8762|8764.8|8762|8764.8|8762|8764.8|8762|3
1643673520000|2022-01-31 23:58:40|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|2
1643673530000|2022-01-31 23:58:50|8764|8761.2|8764|8761.2|8764|8761.2|8764|8761.2|0
1643673540000|2022-01-31 23:59:00|8764.3|8761.5|8764.5|8761.7|8764.5|8761.7|8764.3|8761.5|2
1643673550000|2022-01-31 23:59:10|8764.8|8762|8764.8|8762|8765.8|8763|8764.8|8762|4
1643673570000|2022-01-31 23:59:30|8764.2|8761.4|8764.5|8761.7|8764.8|8762|8764.2|8761.4|14
1643673580000|2022-01-31 23:59:40|8764|8761.2|8765.8|8763|8765.8|8763|8764|8761.2|10
1643673590000|2022-01-31 23:59:50|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|1
1643673600000|2022-02-01 00:00:00|8766.6|8763.8|8766.8|8764|8768.1|8765.3|8766|8763.2|27
1643673610000|2022-02-01 00:00:10|8767.1|8764.3|8765.8|8763|8767.3|8764.5|8765|8762.2|20
1643673620000|2022-02-01 00:00:20|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|4
1643673630000|2022-02-01 00:00:30|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|1
1643673640000|2022-02-01 00:00:40|8766.4|8763.6|8764.8|8762|8766.4|8763.6|8764.8|8762|11
1643673650000|2022-02-01 00:00:50|8765.1|8762.3|8765.8|8763|8765.8|8763|8765.1|8762.3|1
1643673660000|2022-02-01 00:01:00|8765.5|8762.7|8764|8761.2|8765.5|8762.7|8764|8761.2|2
1643673680000|2022-02-01 00:01:20|8763.4|8760.6|8762.8|8760|8763.4|8760.6|8762.8|8760|0
1643673690000|2022-02-01 00:01:30|||||||||4
1643673700000|2022-02-01 00:01:40|8763.4|8760.6|8763.8|8761|8763.8|8761|8763.4|8760.6|3
1643673710000|2022-02-01 00:01:50|||||||||3
1643673720000|2022-02-01 00:02:00|8764|8761.2|8764.8|8762|8764.8|8762|8763.8|8761|4
1643673730000|2022-02-01 00:02:10|8764.6|8761.8|8763|8760.2|8764.6|8761.8|8763|8760.2|13
1643673740000|2022-02-01 00:02:20|8762.8|8760|8760.8|8758|8762.8|8760|8760.8|8758|9
1643673750000|2022-02-01 00:02:30|||||||||2
1643673760000|2022-02-01 00:02:40|8759.8|8757|8760.3|8757.5|8760.8|8758|8759.8|8757|16
1643673770000|2022-02-01 00:02:50|8759.8|8757|8760.3|8757.5|8760.3|8757.5|8759.8|8757|5
1643673780000|2022-02-01 00:03:00|8759.8|8757|8760.8|8758|8760.8|8758|8759.8|8757|5
1643673800000|2022-02-01 00:03:20|8759.8|8757|8759.8|8757|8760.8|8758|8759.8|8757|8
1643673820000|2022-02-01 00:03:40|||||||||1
1643673840000|2022-02-01 00:04:00|||||||||4
1643673850000|2022-02-01 00:04:10|||||||||1
1643673860000|2022-02-01 00:04:20|8760.1|8757.3|8760.3|8757.5|8760.3|8757.5|8760.1|8757.3|1
1643673870000|2022-02-01 00:04:30|8760.6|8757.8|8760.8|8758|8760.8|8758|8760.6|8757.8|2
1643673880000|2022-02-01 00:04:40|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|8759.8|8757|7
1643673890000|2022-02-01 00:04:50|8760.6|8757.8|8760.3|8757.5|8760.8|8758|8759.8|8757|1
1643673900000|2022-02-01 00:05:00|8760.6|8757.8|8762.8|8760|8762.8|8760|8760.6|8757.8|13
1643673910000|2022-02-01 00:05:10|8762.5|8759.7|8762.3|8759.5|8762.5|8759.7|8761.8|8759|0
1643673920000|2022-02-01 00:05:20|8762|8759.2|8761.8|8759|8762|8759.2|8761.8|8759|0
1643673930000|2022-02-01 00:05:30|8762.1|8759.3|8761.8|8759|8762.3|8759.5|8761.8|8759|3
1643673940000|2022-02-01 00:05:40|8762|8759.2|8762.3|8759.5|8762.3|8759.5|8762|8759.2|1
1643673950000|2022-02-01 00:05:50|8762.8|8760|8761.8|8759|8762.8|8760|8761.8|8759|9
1643673960000|2022-02-01 00:06:00|8762.8|8760|8761.3|8758.5|8762.8|8760|8761.2|8758.4|77
1643673970000|2022-02-01 00:06:10|8761.2|8758.4|8760.8|8758|8761.6|8758.8|8760.8|8758|6
1643673980000|2022-02-01 00:06:20|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|6
1643673990000|2022-02-01 00:06:30|8760|8757.2|8760|8757.2|8760.8|8758|8760|8757.2|5
1643674000000|2022-02-01 00:06:40|8760.6|8757.8|8760.8|8758|8760.8|8758|8760.5|8757.7|17
1643674010000|2022-02-01 00:06:50|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|1
1643674020000|2022-02-01 00:07:00|8760.2|8757.4|8760|8757.2|8760.5|8757.7|8760|8757.2|5
1643674030000|2022-02-01 00:07:10|8759.7|8756.9|8760|8757.2|8761|8758.2|8759.7|8756.9|6
1643674040000|2022-02-01 00:07:20|||||||||6
1643674050000|2022-02-01 00:07:30|||||||||1
1643674070000|2022-02-01 00:07:50|||||||||1
1643674080000|2022-02-01 00:08:00|8760.3|8757.5|8761|8758.2|8761|8758.2|8760.2|8757.4|8
1643674090000|2022-02-01 00:08:10|||||||||1
1643674110000|2022-02-01 00:08:30|8761.3|8758.5|8762|8759.2|8762|8759.2|8761.3|8758.5|5
1643674120000|2022-02-01 00:08:40|8761.4|8758.6|8761|8758.2|8761.4|8758.6|8760.4|8757.6|12
1643674130000|2022-02-01 00:08:50|8760.5|8757.7|8760|8757.2|8760.5|8757.7|8760|8757.2|1
1643674140000|2022-02-01 00:09:00|8759.7|8756.9|8759|8756.2|8760|8757.2|8759|8756.2|3
1643674150000|2022-02-01 00:09:10|8758.5|8755.7|8759|8756.2|8759|8756.2|8758.5|8755.7|10
1643674160000|2022-02-01 00:09:20|8758.5|8755.7|8758.5|8755.7|8758.5|8755.7|8758.5|8755.7|5
1643674170000|2022-02-01 00:09:30|8758.2|8755.4|8759|8756.2|8759|8756.2|8758|8755.2|5
1643674180000|2022-02-01 00:09:40|||||||||2
1643674190000|2022-02-01 00:09:50|8758.8|8756|8759|8756.2|8759|8756.2|8758.5|8755.7|5
1643674200000|2022-02-01 00:10:00|8759.5|8756.7|8760|8757.2|8761|8758.2|8759.5|8756.7|9
1643674210000|2022-02-01 00:10:10|8760.2|8757.4|8760|8757.2|8760.5|8757.7|8760|8757.2|0
1643674220000|2022-02-01 00:10:20|8759.5|8756.7|8760|8757.2|8760|8757.2|8759|8756.2|5
1643674240000|2022-02-01 00:10:40|||||||||2
1643674250000|2022-02-01 00:10:50|8759|8756.2|8759|8756.2|8759|8756.2|8759|8756.2|1
1643674260000|2022-02-01 00:11:00|8759.3|8756.5|8761|8758.2|8761|8758.2|8759.3|8756.5|11
1643674270000|2022-02-01 00:11:10|8761.3|8758.5|8761.3|8758.5|8761.3|8758.5|8761.3|8758.5|1
1643674280000|2022-02-01 00:11:20|8761.5|8758.7|8761|8758.2|8761.5|8758.7|8761|8758.2|2
1643674290000|2022-02-01 00:11:30|8761.3|8758.5|8762|8759.2|8762|8759.2|8761|8758.2|0
1643674300000|2022-02-01 00:11:40|8761.5|8758.7|8761|8758.2|8761.5|8758.7|8761|8758.2|1
1643674310000|2022-02-01 00:11:50|8762|8759.2|8762.8|8760|8762.8|8760|8762|8759.2|12
1643674320000|2022-02-01 00:12:00|8762.5|8759.7|8763.8|8761|8763.8|8761|8762.3|8759.5|5
1643674330000|2022-02-01 00:12:10|8764|8761.2|8764|8761.2|8764|8761.2|8764|8761.2|0
1643674340000|2022-02-01 00:12:20|8764.5|8761.7|8764|8761.2|8764.8|8762|8764|8761.2|5
1643674360000|2022-02-01 00:12:40|8764.5|8761.7|8763|8760.2|8764.5|8761.7|8763|8760.2|3
1643674370000|2022-02-01 00:12:50|8762|8759.2|8764.5|8761.7|8764.5|8761.7|8762|8759.2|14
1643674380000|2022-02-01 00:13:00|8764.2|8761.4|8764|8761.2|8764.2|8761.4|8764|8761.2|1
1643674390000|2022-02-01 00:13:10|8763.8|8761|8763|8760.2|8763.8|8761|8763|8760.2|3
1643674400000|2022-02-01 00:13:20|8763.2|8760.4|8763.5|8760.7|8763.5|8760.7|8763.2|8760.4|0
1643674410000|2022-02-01 00:13:30|8763.2|8760.4|8763|8760.2|8763.2|8760.4|8763|8760.2|0
1643674420000|2022-02-01 00:13:40|8763.2|8760.4|8763.5|8760.7|8763.5|8760.7|8763.2|8760.4|5
1643674430000|2022-02-01 00:13:50|8763.2|8760.4|8763|8760.2|8763.2|8760.4|8763|8760.2|0
1643674440000|2022-02-01 00:14:00|||||||||1
1643674450000|2022-02-01 00:14:10|8763.2|8760.4|8763.2|8760.4|8763.2|8760.4|8763.2|8760.4|2
1643674460000|2022-02-01 00:14:20|8763.5|8760.7|8764|8761.2|8764|8761.2|8763.5|8760.7|1
1643674470000|2022-02-01 00:14:30|8764.2|8761.4|8764.5|8761.7|8764.5|8761.7|8764.2|8761.4|3
1643674480000|2022-02-01 00:14:40|8764.2|8761.4|8764|8761.2|8764.2|8761.4|8764|8761.2|1
1643674490000|2022-02-01 00:14:50|8764.5|8761.7|8765|8762.2|8765|8762.2|8764.5|8761.7|8
1643674500000|2022-02-01 00:15:00|8764.5|8761.7|8765|8762.2|8765|8762.2|8764|8761.2|7
1643674510000|2022-02-01 00:15:10|8764.5|8761.7|8765|8762.2|8765|8762.2|8764.5|8761.7|4
1643674520000|2022-02-01 00:15:20|8764|8761.2|8764|8761.2|8765|8762.2|8764|8761.2|12
1643674530000|2022-02-01 00:15:30|8764.5|8761.7|8765|8762.2|8766|8763.2|8764.5|8761.7|6
1643674540000|2022-02-01 00:15:40|8765.5|8762.7|8766|8763.2|8766|8763.2|8765|8762.2|5
1643674550000|2022-02-01 00:15:50|8766.5|8763.7|8767|8764.2|8767|8764.2|8766.5|8763.7|5
1643674560000|2022-02-01 00:16:00|8766.7|8763.9|8767|8764.2|8767|8764.2|8766.2|8763.4|12
1643674570000|2022-02-01 00:16:10|8766.5|8763.7|8767|8764.2|8767|8764.2|8766.5|8763.7|7
1643674580000|2022-02-01 00:16:20|8766.7|8763.9|8766.7|8763.9|8766.7|8763.9|8766.7|8763.9|1
1643674590000|2022-02-01 00:16:30|8767|8764.2|8768|8765.2|8768|8765.2|8767|8764.2|1
1643674600000|2022-02-01 00:16:40|8767.5|8764.7|8768|8765.2|8768|8765.2|8767.5|8764.7|4
1643674610000|2022-02-01 00:16:50|||||||||1
1643674630000|2022-02-01 00:17:10|8768.2|8765.4|8769|8766.2|8769|8766.2|8768|8765.2|9
1643674640000|2022-02-01 00:17:20|8769.2|8766.4|8769.7|8766.9|8769.7|8766.9|8769.2|8766.4|10
1643674650000|2022-02-01 00:17:30|8769.5|8766.7|8769.7|8766.9|8769.7|8766.9|8769.2|8766.4|1
1643674660000|2022-02-01 00:17:40|8769.5|8766.7|8769.2|8766.4|8769.7|8766.9|8769|8766.2|3
1643674670000|2022-02-01 00:17:50|8769.5|8766.7|8769.7|8766.9|8769.7|8766.9|8769|8766.2|3
1643674680000|2022-02-01 00:18:00|8769.5|8766.7|8770.2|8767.4|8770.2|8767.4|8769.2|8766.4|11
1643674690000|2022-02-01 00:18:10|8770.5|8767.7|8770.2|8767.4|8770.5|8767.7|8769.9|8767.1|7
1643674700000|2022-02-01 00:18:20|8770.5|8767.7|8769.9|8767.1|8770.5|8767.7|8769.9|8767.1|5
1643674710000|2022-02-01 00:18:30|8770.2|8767.4|8769.9|8767.1|8770.2|8767.4|8769.9|8767.1|1
1643674730000|2022-02-01 00:18:50|8770.2|8767.4|8769.9|8767.1|8770.2|8767.4|8769.9|8767.1|1
1643674740000|2022-02-01 00:19:00|8770.5|8767.7|8770.9|8768.1|8770.9|8768.1|8769.9|8767.1|12
1643674750000|2022-02-01 00:19:10|8770.7|8767.9|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|6
1643674760000|2022-02-01 00:19:20|8770.4|8767.6|8769.9|8767.1|8770.7|8767.9|8768.9|8766.1|67
1643674770000|2022-02-01 00:19:30|||||||||7
1643674780000|2022-02-01 00:19:40|8770.2|8767.4|8770.2|8767.4|8770.9|8768.1|8769.9|8767.1|24
1643674790000|2022-02-01 00:19:50|8769.9|8767.1|8769.9|8767.1|8770.2|8767.4|8769.9|8767.1|24
1643674800000|2022-02-01 00:20:00|8770.2|8767.4|8769.9|8767.1|8770.7|8767.9|8769.9|8767.1|94
1643674810000|2022-02-01 00:20:10|8770.2|8767.4|8769.9|8767.1|8770.2|8767.4|8769.9|8767.1|113
1643674820000|2022-02-01 00:20:20|8770.2|8767.4|8769.9|8767.1|8770.2|8767.4|8769.4|8766.6|46
1643674830000|2022-02-01 00:20:30|||||||||88
1643674840000|2022-02-01 00:20:40|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|36
1643674860000|2022-02-01 00:21:00|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|8769.7|8766.9|46
1643674870000|2022-02-01 00:21:10|||||||||11
1643674880000|2022-02-01 00:21:20|8769.7|8766.9|8769.9|8767.1|8769.9|8767.1|8769.7|8766.9|2
1643674890000|2022-02-01 00:21:30|8770.5|8767.7|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|3
1643674900000|2022-02-01 00:21:40|8770.9|8768.1|8770.4|8767.6|8770.9|8768.1|8770.4|8767.6|5
1643674910000|2022-02-01 00:21:50|8769.8|8767|8770.2|8767.4|8770.4|8767.6|8769.8|8767|12
1643674920000|2022-02-01 00:22:00|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|0
1643674930000|2022-02-01 00:22:10|8770.2|8767.4|8769.4|8766.6|8770.9|8768.1|8769.4|8766.6|13
1643674940000|2022-02-01 00:22:20|8769.7|8766.9|8768.9|8766.1|8769.7|8766.9|8768.9|8766.1|2
1643674960000|2022-02-01 00:22:40|8768.4|8765.6|8766.9|8764.1|8768.4|8765.6|8766.9|8764.1|25
1643674970000|2022-02-01 00:22:50|8767.5|8764.7|8767.4|8764.6|8767.9|8765.1|8767.4|8764.6|5
1643674980000|2022-02-01 00:23:00|8766.9|8764.1|8767.4|8764.6|8767.4|8764.6|8766.9|8764.1|5
1643675010000|2022-02-01 00:23:30|8767.7|8764.9|8768.9|8766.1|8768.9|8766.1|8767.7|8764.9|5
1643675030000|2022-02-01 00:23:50|8769.2|8766.4|8769.4|8766.6|8769.4|8766.6|8769.2|8766.4|2
1643675040000|2022-02-01 00:24:00|8768.9|8766.1|8769.4|8766.6|8769.7|8766.9|8768.9|8766.1|1
1643675050000|2022-02-01 00:24:10|8769.7|8766.9|8769.9|8767.1|8769.9|8767.1|8769.4|8766.6|2
1643675060000|2022-02-01 00:24:20|||||||||1
1643675090000|2022-02-01 00:24:50|8770.2|8767.4|8769.9|8767.1|8770.2|8767.4|8769.9|8767.1|9
1643675100000|2022-02-01 00:25:00|8769.6|8766.8|8769.9|8767.1|8769.9|8767.1|8768.9|8766.1|2
1643675130000|2022-02-01 00:25:30|8769.4|8766.6|8769.4|8766.6|8769.9|8767.1|8769.4|8766.6|5
1643675140000|2022-02-01 00:25:40|8769.1|8766.3|8768.9|8766.1|8769.1|8766.3|8768.9|8766.1|0
1643675160000|2022-02-01 00:26:00|8769.4|8766.6|8768.9|8766.1|8769.7|8766.9|8768.9|8766.1|4
1643675170000|2022-02-01 00:26:10|8768.7|8765.9|8768.7|8765.9|8768.9|8766.1|8768.7|8765.9|0
1643675190000|2022-02-01 00:26:30|||||||||1
1643675200000|2022-02-01 00:26:40|8768.4|8765.6|8767.7|8764.9|8768.4|8765.6|8767.7|8764.9|6
1643675210000|2022-02-01 00:26:50|||||||||1
1643675220000|2022-02-01 00:27:00|||||||||1
1643675230000|2022-02-01 00:27:10|8768|8765.2|8768.2|8765.4|8768.2|8765.4|8768|8765.2|3
1643675240000|2022-02-01 00:27:20|8767.9|8765.1|8767.7|8764.9|8767.9|8765.1|8767.7|8764.9|0
1643675270000|2022-02-01 00:27:50|8768.2|8765.4|8768.7|8765.9|8768.7|8765.9|8768.2|8765.4|0
1643675280000|2022-02-01 00:28:00|||||||||1
1643675300000|2022-02-01 00:28:20|8768.9|8766.1|8767.9|8765.1|8768.9|8766.1|8767.9|8765.1|6
1643675310000|2022-02-01 00:28:30|8767.7|8764.9|8767.7|8764.9|8767.7|8764.9|8767.7|8764.9|0
1643675330000|2022-02-01 00:28:50|8768|8765.2|8767.7|8764.9|8768|8765.2|8767.7|8764.9|5
1643675340000|2022-02-01 00:29:00|8768|8765.2|8768.2|8765.4|8768.2|8765.4|8768|8765.2|1
1643675350000|2022-02-01 00:29:10|8767.9|8765.1|8767.7|8764.9|8767.9|8765.1|8767.7|8764.9|1
1643675360000|2022-02-01 00:29:20|8768.7|8765.9|8768.9|8766.1|8768.9|8766.1|8768.7|8765.9|7
1643675370000|2022-02-01 00:29:30|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|0
1643675380000|2022-02-01 00:29:40|||||||||1
1643675390000|2022-02-01 00:29:50|||||||||1
1643675400000|2022-02-01 00:30:00|8769.5|8766.7|8770.7|8767.9|8770.7|8767.9|8769.5|8766.7|11
1643675410000|2022-02-01 00:30:10|||||||||18
1643675420000|2022-02-01 00:30:20|8770.2|8767.4|8769.5|8766.7|8770.2|8767.4|8768.9|8766.1|38
1643675430000|2022-02-01 00:30:30|8769.7|8766.9|8769.4|8766.6|8769.7|8766.9|8769.4|8766.6|0
1643675440000|2022-02-01 00:30:40|8769.1|8766.3|8767.7|8764.9|8769.4|8766.6|8767.7|8764.9|9
1643675450000|2022-02-01 00:30:50|8768|8765.2|8768.2|8765.4|8768.2|8765.4|8768|8765.2|5
1643675470000|2022-02-01 00:31:10|8767.9|8765.1|8767.7|8764.9|8767.9|8765.1|8767.7|8764.9|0
1643675480000|2022-02-01 00:31:20|8768.2|8765.4|8768.2|8765.4|8768.2|8765.4|8767.7|8764.9|4
1643675490000|2022-02-01 00:31:30|8768.7|8765.9|8768|8765.2|8768.7|8765.9|8768|8765.2|1
1643675500000|2022-02-01 00:31:40|8767.7|8764.9|8768|8765.2|8768|8765.2|8767.7|8764.9|0
1643675510000|2022-02-01 00:31:50|8767.7|8764.9|8767.7|8764.9|8768|8765.2|8767.7|8764.9|2
1643675520000|2022-02-01 00:32:00|8766.9|8764.1|8767.7|8764.9|8767.7|8764.9|8766.9|8764.1|2
1643675540000|2022-02-01 00:32:20|8767.4|8764.6|8767.4|8764.6|8767.7|8764.9|8766.9|8764.1|5
1643675550000|2022-02-01 00:32:30|8767.7|8764.9|8766.9|8764.1|8767.7|8764.9|8766.9|8764.1|5
1643675560000|2022-02-01 00:32:40|8767.1|8764.3|8767.1|8764.3|8767.7|8764.9|8767.1|8764.3|11
1643675570000|2022-02-01 00:32:50|8766.9|8764.1|8767.7|8764.9|8767.7|8764.9|8766.9|8764.1|3
1643675580000|2022-02-01 00:33:00|8767.4|8764.6|8769.5|8766.7|8769.5|8766.7|8767.4|8764.6|33
1643675590000|2022-02-01 00:33:10|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|5
1643675600000|2022-02-01 00:33:20|8769.1|8766.3|8768.9|8766.1|8769.1|8766.3|8768.9|8766.1|1
1643675610000|2022-02-01 00:33:30|8769.1|8766.3|8769.7|8766.9|8769.7|8766.9|8769.1|8766.3|7
1643675620000|2022-02-01 00:33:40|8769.4|8766.6|8768.7|8765.9|8769.7|8766.9|8768.7|8765.9|3
1643675640000|2022-02-01 00:34:00|8768.1|8765.3|8767.7|8764.9|8768.1|8765.3|8766.9|8764.1|3
1643675670000|2022-02-01 00:34:30|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|8768.4|8765.6|0
1643675700000|2022-02-01 00:35:00|||||||||2
1643675710000|2022-02-01 00:35:10|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|4
1643675730000|2022-02-01 00:35:30|8768.9|8766.1|8768.7|8765.9|8768.9|8766.1|8768.7|8765.9|1
1643675740000|2022-02-01 00:35:40|8767.9|8765.1|8768.7|8765.9|8768.7|8765.9|8767.7|8764.9|5
1643675750000|2022-02-01 00:35:50|8768.2|8765.4|8768.2|8765.4|8768.7|8765.9|8768.2|8765.4|1
1643675760000|2022-02-01 00:36:00|8768.7|8765.9|8768.2|8765.4|8768.7|8765.9|8768.2|8765.4|1
1643675770000|2022-02-01 00:36:10|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|0
1643675780000|2022-02-01 00:36:20|8768.2|8765.4|8768.2|8765.4|8768.2|8765.4|8768.2|8765.4|2
1643675790000|2022-02-01 00:36:30|||||||||1
1643675810000|2022-02-01 00:36:50|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|8768.7|8765.9|1
1643675820000|2022-02-01 00:37:00|8768.4|8765.6|8768.7|8765.9|8768.7|8765.9|8768.4|8765.6|1
1643675830000|2022-02-01 00:37:10|||||||||1
1643675840000|2022-02-01 00:37:20|8768.9|8766.1|8769.9|8767.1|8769.9|8767.1|8768.9|8766.1|7
1643675850000|2022-02-01 00:37:30|8770.2|8767.4|8768.7|8765.9|8770.2|8767.4|8768.7|8765.9|4
1643675860000|2022-02-01 00:37:40|8768.9|8766.1|8769.4|8766.6|8769.4|8766.6|8768.7|8765.9|6
1643675870000|2022-02-01 00:37:50|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|1
1643675880000|2022-02-01 00:38:00|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|2
1643675900000|2022-02-01 00:38:20|8769.7|8766.9|8770.4|8767.6|8770.4|8767.6|8769.7|8766.9|1
1643675910000|2022-02-01 00:38:30|8770.7|8767.9|8771.4|8768.6|8771.4|8768.6|8770.7|8767.9|11
1643675920000|2022-02-01 00:38:40|8771.2|8768.4|8771.4|8768.6|8771.4|8768.6|8771.2|8768.4|5
1643675930000|2022-02-01 00:38:50|8771.2|8768.4|8771.4|8768.6|8771.4|8768.6|8771.2|8768.4|2
1643675940000|2022-02-01 00:39:00|8771.2|8768.4|8771.4|8768.6|8771.4|8768.6|8771.2|8768.4|5
1643675950000|2022-02-01 00:39:10|8771.1|8768.3|8771.4|8768.6|8771.4|8768.6|8771.1|8768.3|3
1643675960000|2022-02-01 00:39:20|8771.1|8768.3|8770.9|8768.1|8771.4|8768.6|8770.9|8768.1|2
1643675970000|2022-02-01 00:39:30|||||||||2
1643675980000|2022-02-01 00:39:40|8770.6|8767.8|8770.1|8767.3|8770.6|8767.8|8770.1|8767.3|2
1643675990000|2022-02-01 00:39:50|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|3
1643676040000|2022-02-01 00:40:40|8771.4|8768.6|8771.4|8768.6|8771.4|8768.6|8770.9|8768.1|7
1643676050000|2022-02-01 00:40:50|8771.1|8768.3|8770.9|8768.1|8771.1|8768.3|8770.9|8768.1|1
1643676060000|2022-02-01 00:41:00|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|8770.9|8768.1|8
1643676070000|2022-02-01 00:41:10|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|0
1643676080000|2022-02-01 00:41:20|8771.4|8768.6|8771.4|8768.6|8771.4|8768.6|8771.4|8768.6|1
1643676100000|2022-02-01 00:41:40|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|5
1643676110000|2022-02-01 00:41:50|8771.4|8768.6|8771.4|8768.6|8771.4|8768.6|8771.4|8768.6|5
1643676120000|2022-02-01 00:42:00|8771.1|8768.3|8771.4|8768.6|8771.4|8768.6|8770.9|8768.1|6
1643676130000|2022-02-01 00:42:10|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|3
1643676150000|2022-02-01 00:42:30|8769.6|8766.8|8769.6|8766.8|8769.6|8766.8|8768.9|8766.1|6
1643676160000|2022-02-01 00:42:40|||||||||1
1643676200000|2022-02-01 00:43:20|||||||||1
1643676210000|2022-02-01 00:43:30|||||||||1
1643676220000|2022-02-01 00:43:40|8769.3|8766.5|8769.3|8766.5|8769.3|8766.5|8769.3|8766.5|2
1643676230000|2022-02-01 00:43:50|8769.1|8766.3|8768.6|8765.8|8769.1|8766.3|8768.6|8765.8|0
1643676240000|2022-02-01 00:44:00|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8767.6|8764.8|7
1643676250000|2022-02-01 00:44:10|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|8768.1|8765.3|0
1643676260000|2022-02-01 00:44:20|8768.4|8765.6|8768.1|8765.3|8768.4|8765.6|8768.1|8765.3|1
1643676270000|2022-02-01 00:44:30|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|8768.1|8765.3|0
1643676280000|2022-02-01 00:44:40|8768.3|8765.5|8768.6|8765.8|8768.6|8765.8|8768.1|8765.3|1
1643676290000|2022-02-01 00:44:50|8768.9|8766.1|8769.6|8766.8|8769.6|8766.8|8768.9|8766.1|3
1643676300000|2022-02-01 00:45:00|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|3
1643676320000|2022-02-01 00:45:20|8769.6|8766.8|8769.9|8767.1|8769.9|8767.1|8769.6|8766.8|2
1643676330000|2022-02-01 00:45:30|8770.2|8767.4|8770.4|8767.6|8770.4|8767.6|8769.9|8767.1|2
1643676340000|2022-02-01 00:45:40|8770.6|8767.8|8770.6|8767.8|8770.6|8767.8|8770.6|8767.8|0
1643676350000|2022-02-01 00:45:50|8770.9|8768.1|8770.6|8767.8|8770.9|8768.1|8770.6|8767.8|7
1643676360000|2022-02-01 00:46:00|8771.4|8768.6|8770.6|8767.8|8771.4|8768.6|8770.6|8767.8|1
1643676380000|2022-02-01 00:46:20|8770.9|8768.1|8770.6|8767.8|8770.9|8768.1|8770.6|8767.8|1
1643676390000|2022-02-01 00:46:30|8770.9|8768.1|8770.6|8767.8|8770.9|8768.1|8770.6|8767.8|0
1643676400000|2022-02-01 00:46:40|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|0
1643676410000|2022-02-01 00:46:50|8770.6|8767.8|8770.6|8767.8|8770.6|8767.8|8770.1|8767.3|10
1643676420000|2022-02-01 00:47:00|8770.4|8767.6|8770.6|8767.8|8770.6|8767.8|8770.1|8767.3|1
1643676430000|2022-02-01 00:47:10|8770.3|8767.5|8770.6|8767.8|8770.6|8767.8|8769.6|8766.8|2
1643676440000|2022-02-01 00:47:20|8770.1|8767.3|8770.6|8767.8|8770.6|8767.8|8770.1|8767.3|5
1643676460000|2022-02-01 00:47:40|8771.4|8768.6|8770.9|8768.1|8771.4|8768.6|8770.9|8768.1|6
1643676470000|2022-02-01 00:47:50|8771.2|8768.4|8771.4|8768.6|8771.4|8768.6|8770.9|8768.1|1
1643676480000|2022-02-01 00:48:00|8772|8769.2|8773.9|8771.1|8773.9|8771.1|8772|8769.2|47
1643676490000|2022-02-01 00:48:10|8774.4|8771.6|8775.6|8772.8|8775.6|8772.8|8774.4|8771.6|41
1643676500000|2022-02-01 00:48:20|||||||||2
1643676510000|2022-02-01 00:48:30|8776.4|8773.6|8775.6|8772.8|8776.8|8774|8775.6|8772.8|106
1643676520000|2022-02-01 00:48:40|8775.9|8773.1|8775.6|8772.8|8776.1|8773.3|8775.6|8772.8|7
1643676530000|2022-02-01 00:48:50|||||||||4
1643676540000|2022-02-01 00:49:00|8775|8772.2|8774.8|8772|8775|8772.2|8774.8|8772|9
1643676550000|2022-02-01 00:49:10|8775.4|8772.6|8775.3|8772.5|8775.6|8772.8|8774|8771.2|8
1643676560000|2022-02-01 00:49:20|8775.6|8772.8|8775.6|8772.8|8775.6|8772.8|8774.8|8772|4
1643676570000|2022-02-01 00:49:30|8775|8772.2|8774.6|8771.8|8775|8772.2|8774.6|8771.8|6
1643676600000|2022-02-01 00:50:00|8774.3|8771.5|8773.8|8771|8774.6|8771.8|8773.8|8771|4
1643676620000|2022-02-01 00:50:20|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|12
1643676630000|2022-02-01 00:50:30|8773.3|8770.5|8773.6|8770.8|8773.8|8771|8773.3|8770.5|3
1643676640000|2022-02-01 00:50:40|8773.8|8771|8774.6|8771.8|8774.6|8771.8|8773.8|8771|8
1643676650000|2022-02-01 00:50:50|||||||||2
1643676660000|2022-02-01 00:51:00|8774|8771.2|8774.6|8771.8|8774.6|8771.8|8773.8|8771|8
1643676670000|2022-02-01 00:51:10|8774.3|8771.5|8773.6|8770.8|8774.6|8771.8|8773.6|8770.8|1
1643676680000|2022-02-01 00:51:20|8774.1|8771.3|8774.6|8771.8|8774.6|8771.8|8774.1|8771.3|0
1643676690000|2022-02-01 00:51:30|8774.4|8771.6|8773.6|8770.8|8774.4|8771.6|8773.6|8770.8|1
1643676700000|2022-02-01 00:51:40|8774.1|8771.3|8774.9|8772.1|8774.9|8772.1|8774.1|8771.3|10
1643676710000|2022-02-01 00:51:50|8774.6|8771.8|8774.6|8771.8|8775.6|8772.8|8774.3|8771.5|16
1643676720000|2022-02-01 00:52:00|8774.3|8771.5|8774.3|8771.5|8774.6|8771.8|8773.8|8771|3
1643676730000|2022-02-01 00:52:10|8773.8|8771|8773.8|8771|8773.8|8771|8773.8|8771|3
1643676740000|2022-02-01 00:52:20|8774.3|8771.5|8774.3|8771.5|8774.3|8771.5|8773.8|8771|4
1643676750000|2022-02-01 00:52:30|8773.8|8771|8774.6|8771.8|8774.8|8772|8773.8|8771|12
1643676760000|2022-02-01 00:52:40|8774|8771.2|8773.8|8771|8774.1|8771.3|8773.6|8770.8|0
1643676770000|2022-02-01 00:52:50|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|0
1643676780000|2022-02-01 00:53:00|8773.3|8770.5|8773.6|8770.8|8773.6|8770.8|8773.3|8770.5|12
1643676790000|2022-02-01 00:53:10|8773.3|8770.5|8772.8|8770|8773.3|8770.5|8772.8|8770|4
1643676810000|2022-02-01 00:53:30|||||||||3
1643676820000|2022-02-01 00:53:40|||||||||1
1643676830000|2022-02-01 00:53:50|8773.3|8770.5|8773.3|8770.5|8773.6|8770.8|8772.8|8770|0
1643676840000|2022-02-01 00:54:00|8773.6|8770.8|8773.3|8770.5|8773.6|8770.8|8773.3|8770.5|1
1643676850000|2022-02-01 00:54:10|8773|8770.2|8773|8770.2|8773|8770.2|8773|8770.2|3
1643676860000|2022-02-01 00:54:20|8772.8|8770|8771.3|8768.5|8772.8|8770|8771|8768.2|12
1643676870000|2022-02-01 00:54:30|8771.5|8768.7|8771.8|8769|8771.8|8769|8771.5|8768.7|0
1643676880000|2022-02-01 00:54:40|8771.5|8768.7|8771.5|8768.7|8771.8|8769|8771|8768.2|3
1643676890000|2022-02-01 00:54:50|8771.2|8768.4|8771.8|8769|8771.8|8769|8771|8768.2|0
1643676900000|2022-02-01 00:55:00|8771.5|8768.7|8771.3|8768.5|8771.5|8768.7|8771|8768.2|7
1643676910000|2022-02-01 00:55:10|8771.5|8768.7|8771.8|8769|8771.8|8769|8771.5|8768.7|0
1643676950000|2022-02-01 00:55:50|8772.1|8769.3|8772.8|8770|8772.8|8770|8772.1|8769.3|11
1643676960000|2022-02-01 00:56:00|8773.3|8770.5|8773.3|8770.5|8773.3|8770.5|8772.8|8770|3
1643676970000|2022-02-01 00:56:10|8773|8770.2|8772.8|8770|8773.3|8770.5|8772.8|8770|1
1643676980000|2022-02-01 00:56:20|8773|8770.2|8773.3|8770.5|8773.3|8770.5|8772.8|8770|2
1643676990000|2022-02-01 00:56:30|8772.8|8770|8772.8|8770|8772.8|8770|8772.8|8770|0
1643677000000|2022-02-01 00:56:40|8773.1|8770.3|8773.6|8770.8|8773.6|8770.8|8772.8|8770|1
1643677010000|2022-02-01 00:56:50|8773.3|8770.5|8774.6|8771.8|8774.6|8771.8|8773.3|8770.5|11
1643677020000|2022-02-01 00:57:00|||||||||2
1643677030000|2022-02-01 00:57:10|8774.9|8772.1|8775.6|8772.8|8775.6|8772.8|8774.9|8772.1|17
1643677040000|2022-02-01 00:57:20|8775.9|8773.1|8775.6|8772.8|8775.9|8773.1|8775.6|8772.8|7
1643677050000|2022-02-01 00:57:30|8775.3|8772.5|8775.1|8772.3|8775.3|8772.5|8775.1|8772.3|1
1643677060000|2022-02-01 00:57:40|8774.8|8772|8775.1|8772.3|8775.4|8772.6|8774.6|8771.8|9
1643677070000|2022-02-01 00:57:50|8775.6|8772.8|8774.8|8772|8775.6|8772.8|8774.8|8772|1
1643677080000|2022-02-01 00:58:00|8774.6|8771.8|8775.6|8772.8|8775.6|8772.8|8774.6|8771.8|4
1643677090000|2022-02-01 00:58:10|8775.4|8772.6|8775.6|8772.8|8775.6|8772.8|8775.4|8772.6|0
1643677100000|2022-02-01 00:58:20|8775.3|8772.5|8774.8|8772|8775.3|8772.5|8774.8|8772|0
1643677110000|2022-02-01 00:58:30|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|0
1643677120000|2022-02-01 00:58:40|8774.9|8772.1|8774.6|8771.8|8774.9|8772.1|8774.6|8771.8|0
1643677130000|2022-02-01 00:58:50|||||||||1
1643677150000|2022-02-01 00:59:10|8774.3|8771.5|8773.6|8770.8|8774.6|8771.8|8773.6|8770.8|4
1643677160000|2022-02-01 00:59:20|||||||||1
1643677170000|2022-02-01 00:59:30|||||||||1
1643677180000|2022-02-01 00:59:40|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|3
1643677190000|2022-02-01 00:59:50|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|0
1643677200000|2022-02-01 01:00:00|8774.4|8771.6|8778.8|8776|8780.8|8778|8774.4|8771.6|193
1643677210000|2022-02-01 01:00:10|8778.5|8775.7|8777.6|8774.8|8778.8|8776|8776.8|8774|38
1643677220000|2022-02-01 01:00:20|8778.1|8775.3|8777.6|8774.8|8778.1|8775.3|8777.6|8774.8|3
1643677230000|2022-02-01 01:00:30|8777.8|8775|8779.1|8776.3|8779.1|8776.3|8777.8|8775|27
1643677240000|2022-02-01 01:00:40|8778.6|8775.8|8779.6|8776.8|8779.6|8776.8|8778.3|8775.5|15
1643677250000|2022-02-01 01:00:50|8779.8|8777|8781.3|8778.5|8781.3|8778.5|8779.8|8777|45
1643677260000|2022-02-01 01:01:00|8781.1|8778.3|8780.3|8777.5|8781.1|8778.3|8779.6|8776.8|22
1643677270000|2022-02-01 01:01:10|8779.8|8777|8780.1|8777.3|8780.3|8777.5|8779.6|8776.8|20
1643677280000|2022-02-01 01:01:20|8780.6|8777.8|8780.3|8777.5|8781.1|8778.3|8779.8|8777|27
1643677290000|2022-02-01 01:01:30|8779.8|8777|8779.8|8777|8780.3|8777.5|8779.8|8777|12
1643677300000|2022-02-01 01:01:40|8780.1|8777.3|8780.3|8777.5|8780.3|8777.5|8780.1|8777.3|4
1643677310000|2022-02-01 01:01:50|8780.6|8777.8|8781.3|8778.5|8781.3|8778.5|8780.6|8777.8|12
1643677320000|2022-02-01 01:02:00|8782.3|8779.5|8782.8|8780|8783.3|8780.5|8782.3|8779.5|48
1643677330000|2022-02-01 01:02:10|8781.8|8779|8781.8|8779|8782.1|8779.3|8781.3|8778.5|15
1643677340000|2022-02-01 01:02:20|8781.6|8778.8|8781.3|8778.5|8782.1|8779.3|8781.3|8778.5|8
1643677350000|2022-02-01 01:02:30|8781.1|8778.3|8780.8|8778|8781.6|8778.8|8780.8|8778|18
1643677360000|2022-02-01 01:02:40|8781.3|8778.5|8780.6|8777.8|8781.3|8778.5|8780.3|8777.5|3
1643677370000|2022-02-01 01:02:50|8781.1|8778.3|8781.3|8778.5|8781.3|8778.5|8781.1|8778.3|0
1643677380000|2022-02-01 01:03:00|8781.6|8778.8|8781.3|8778.5|8782.3|8779.5|8781.3|8778.5|16
1643677390000|2022-02-01 01:03:10|8780.3|8777.5|8780.3|8777.5|8780.3|8777.5|8780.3|8777.5|1
1643677400000|2022-02-01 01:03:20|8781.3|8778.5|8782.3|8779.5|8782.8|8780|8781.3|8778.5|30
1643677410000|2022-02-01 01:03:30|8782.6|8779.8|8782.8|8780|8783.3|8780.5|8782.6|8779.8|6
1643677420000|2022-02-01 01:03:40|8783.1|8780.3|8782.3|8779.5|8783.3|8780.5|8782.3|8779.5|23
1643677430000|2022-02-01 01:03:50|8783.3|8780.5|8783.3|8780.5|8783.3|8780.5|8783.3|8780.5|6
1643677440000|2022-02-01 01:04:00|8783.1|8780.3|8780.8|8778|8783.1|8780.3|8780.8|8778|40
1643677450000|2022-02-01 01:04:10|8780.3|8777.5|8778.3|8775.5|8780.3|8777.5|8777.3|8774.5|50
1643677460000|2022-02-01 01:04:20|8778.1|8775.3|8780.3|8777.5|8780.3|8777.5|8778.1|8775.3|25
1643677470000|2022-02-01 01:04:30|8780.5|8777.7|8781.3|8778.5|8781.3|8778.5|8780.3|8777.5|5
1643677480000|2022-02-01 01:04:40|8781.6|8778.8|8782.3|8779.5|8782.3|8779.5|8781.3|8778.5|5
1643677490000|2022-02-01 01:04:50|8781.8|8779|8781.3|8778.5|8781.8|8779|8781.3|8778.5|2
1643677500000|2022-02-01 01:05:00|8781.8|8779|8782.3|8779.5|8782.9|8780.1|8781.3|8778.5|20
1643677510000|2022-02-01 01:05:10|8781.3|8778.5|8780.3|8777.5|8781.3|8778.5|8779.8|8777|9
1643677520000|2022-02-01 01:05:20|8779.3|8776.5|8780.3|8777.5|8780.7|8777.5|8779.3|8776.5|43
1643677530000|2022-02-01 01:05:30|8780|8777.2|8779.8|8777|8780.1|8777.3|8779.8|8777|8
1643677540000|2022-02-01 01:05:40|8780.1|8777.3|8780.3|8777.5|8780.3|8777.5|8779.8|8777|1
1643677550000|2022-02-01 01:05:50|8779.8|8777|8778.5|8775.7|8779.8|8777|8778.5|8775.7|16
1643677560000|2022-02-01 01:06:00|8779.3|8776.5|8779.5|8776.7|8779.8|8777|8779.3|8776.5|13
1643677570000|2022-02-01 01:06:10|8779.8|8777|8779.8|8777|8780.3|8777.5|8779.3|8776.5|15
1643677580000|2022-02-01 01:06:20|8780.4|8777.6|8779.3|8776.5|8780.6|8777.8|8777.8|8775|125
1643677590000|2022-02-01 01:06:30|8779.6|8776.8|8779.6|8776.8|8779.6|8776.8|8779.3|8776.5|16
1643677600000|2022-02-01 01:06:40|8779.3|8776.5|8779.6|8776.8|8779.6|8776.8|8779.3|8776.5|1
1643677610000|2022-02-01 01:06:50|8780.3|8777.5|8778.5|8775.7|8780.3|8777.5|8778.5|8775.7|11
1643677620000|2022-02-01 01:07:00|8779.3|8776.5|8779.8|8777|8780.3|8777.5|8779.3|8776.5|14
1643677630000|2022-02-01 01:07:10|8779.5|8776.7|8778.8|8776|8779.5|8776.7|8778.8|8776|1
1643677640000|2022-02-01 01:07:20|8778.5|8775.7|8779.5|8776.7|8779.5|8776.7|8778.5|8775.7|12
1643677650000|2022-02-01 01:07:30|8779.8|8777|8779.5|8776.7|8779.8|8777|8779|8776.2|11
1643677670000|2022-02-01 01:07:50|8779.8|8777|8781.3|8778.5|8781.3|8778.5|8779.8|8777|26
1643677680000|2022-02-01 01:08:00|8781|8778.2|8780.5|8777.7|8781.3|8778.5|8780.5|8777.7|5
1643677690000|2022-02-01 01:08:10|8780.3|8777.5|8778.8|8776|8780.3|8777.5|8778.5|8775.7|7
1643677700000|2022-02-01 01:08:20|8778.5|8775.7|8777.5|8774.7|8778.5|8775.7|8777.5|8774.7|8
1643677710000|2022-02-01 01:08:30|8777.8|8775|8777.5|8774.7|8777.8|8775|8777.3|8774.5|3
1643677720000|2022-02-01 01:08:40|8777.3|8774.5|8776.8|8774|8777.5|8774.7|8776.5|8773.7|9
1643677730000|2022-02-01 01:08:50|8777.1|8774.3|8776.8|8774|8777.3|8774.5|8776.5|8773.7|8
1643677740000|2022-02-01 01:09:00|8777.1|8774.3|8776.8|8774|8777.3|8774.5|8776.8|8774|2
1643677760000|2022-02-01 01:09:20|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8776.8|8774|1
1643677770000|2022-02-01 01:09:30|8777.6|8774.8|8777.3|8774.5|8778.3|8775.5|8776.3|8773.5|46
1643677780000|2022-02-01 01:09:40|8777|8774.2|8776.3|8773.5|8777.3|8774.5|8776.3|8773.5|8
1643677790000|2022-02-01 01:09:50|8776|8773.2|8776.3|8773.5|8776.3|8773.5|8776|8773.2|4
1643677800000|2022-02-01 01:10:00|8776|8773.2|8775.3|8772.5|8776.3|8773.5|8775.3|8772.5|4
1643677810000|2022-02-01 01:10:10|8773.8|8771|8775.8|8773|8776|8773.2|8773.8|8771|24
1643677820000|2022-02-01 01:10:20|8775.3|8772.5|8775.8|8773|8776.4|8773.6|8775.3|8772.5|8
1643677830000|2022-02-01 01:10:30|8776.1|8773.3|8776.1|8773.3|8776.1|8773.3|8776.1|8773.3|3
1643677840000|2022-02-01 01:10:40|8775.9|8773.1|8775.3|8772.5|8775.9|8773.1|8775.3|8772.5|4
1643677850000|2022-02-01 01:10:50|8774.7|8771.9|8774.3|8771.5|8774.7|8771.9|8774.3|8771.5|4
1643677860000|2022-02-01 01:11:00|8773.8|8771|8773.8|8771|8773.8|8771|8773.8|8771|11
1643677870000|2022-02-01 01:11:10|8774.1|8771.3|8774.3|8771.5|8774.8|8772|8774.1|8771.3|6
1643677880000|2022-02-01 01:11:20|8774.8|8772|8774.3|8771.5|8774.8|8772|8774.3|8771.5|1
1643677890000|2022-02-01 01:11:30|8774.5|8771.7|8775.3|8772.5|8775.3|8772.5|8774.5|8771.7|8
1643677900000|2022-02-01 01:11:40|8775.1|8772.3|8774.8|8772|8775.1|8772.3|8774.8|8772|3
1643677910000|2022-02-01 01:11:50|8774.3|8771.5|8774.1|8771.3|8774.8|8772|8774.1|8771.3|12
1643677920000|2022-02-01 01:12:00|8774.3|8771.5|8774.6|8771.8|8774.6|8771.8|8774.3|8771.5|0
1643677930000|2022-02-01 01:12:10|8774.3|8771.5|8774.3|8771.5|8775.1|8772.3|8774.3|8771.5|4
1643677940000|2022-02-01 01:12:20|8774.1|8771.3|8772.1|8769.3|8774.3|8771.5|8772.1|8769.3|17
1643677950000|2022-02-01 01:12:30|8772.6|8769.8|8772.5|8769.7|8773.3|8770.5|8772.5|8769.7|9
1643677960000|2022-02-01 01:12:40|8772.8|8770|8771.3|8768.5|8772.8|8770|8771.3|8768.5|10
1643677970000|2022-02-01 01:12:50|8771|8768.2|8771.3|8768.5|8771.3|8768.5|8770.5|8767.7|7
1643677980000|2022-02-01 01:13:00|8771.1|8768.3|8773.3|8770.5|8773.9|8771.1|8771.1|8768.3|19
1643677990000|2022-02-01 01:13:10|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|1
1643678000000|2022-02-01 01:13:20|||||||||2
1643678010000|2022-02-01 01:13:30|||||||||1
1643678030000|2022-02-01 01:13:50|8773.3|8770.5|8773.1|8770.3|8773.3|8770.5|8773.1|8770.3|1
1643678040000|2022-02-01 01:14:00|8773.4|8770.6|8774.4|8771.6|8774.4|8771.6|8773.4|8770.6|6
1643678050000|2022-02-01 01:14:10|8774.1|8771.3|8773.3|8770.5|8774.1|8771.3|8773.3|8770.5|6
1643678060000|2022-02-01 01:14:20|8772.9|8770.1|8773.4|8770.6|8773.4|8770.6|8772.9|8770.1|1
1643678070000|2022-02-01 01:14:30|8773.1|8770.3|8771.3|8768.5|8773.1|8770.3|8771.3|8768.5|15
1643678080000|2022-02-01 01:14:40|8771.1|8768.3|8771.4|8768.6|8771.9|8769.1|8771.1|8768.3|2
1643678090000|2022-02-01 01:14:50|8771.1|8768.3|8771.4|8768.6|8771.9|8769.1|8771.1|8768.3|3
1643678100000|2022-02-01 01:15:00|8771.1|8768.3|8771.1|8768.3|8771.9|8769.1|8771.1|8768.3|10
1643678110000|2022-02-01 01:15:10|8771.6|8768.8|8772.4|8769.6|8772.9|8770.1|8771.6|8768.8|11
1643678120000|2022-02-01 01:15:20|8772.1|8769.3|8772.1|8769.3|8772.4|8769.6|8772.1|8769.3|1
1643678140000|2022-02-01 01:15:40|8772.4|8769.6|8775.1|8772.3|8775.1|8772.3|8772.4|8769.6|9
1643678150000|2022-02-01 01:15:50|8775.6|8772.8|8774.6|8771.8|8776.3|8773.5|8774.6|8771.8|11
1643678160000|2022-02-01 01:16:00|8774.1|8771.3|8774.3|8771.5|8774.6|8771.8|8773.8|8771|8
1643678170000|2022-02-01 01:16:10|8774.1|8771.3|8774.3|8771.5|8774.6|8771.8|8774.1|8771.3|2
1643678180000|2022-02-01 01:16:20|||||||||2
1643678190000|2022-02-01 01:16:30|8773.7|8770.9|8773.3|8770.5|8773.8|8771|8773.3|8770.5|5
1643678200000|2022-02-01 01:16:40|8773.6|8770.8|8773.3|8770.5|8773.6|8770.8|8773.3|8770.5|1
1643678230000|2022-02-01 01:17:10|8773.6|8770.8|8773.8|8771|8773.8|8771|8773.6|8770.8|1
1643678240000|2022-02-01 01:17:20|8773.6|8770.8|8773.3|8770.5|8773.6|8770.8|8773.3|8770.5|5
1643678250000|2022-02-01 01:17:30|8773.6|8770.8|8772.1|8769.3|8773.6|8770.8|8772.1|8769.3|3
1643678260000|2022-02-01 01:17:40|8772.3|8769.5|8772.8|8770|8772.8|8770|8772.1|8769.3|2
1643678280000|2022-02-01 01:18:00|||||||||7
1643678290000|2022-02-01 01:18:10|8772.6|8769.8|8772.8|8770|8772.8|8770|8772.6|8769.8|5
1643678310000|2022-02-01 01:18:30|8772.6|8769.8|8772.3|8769.5|8772.6|8769.8|8772.1|8769.3|3
1643678320000|2022-02-01 01:18:40|8772.1|8769.3|8772.1|8769.3|8772.6|8769.8|8772.1|8769.3|3
1643678330000|2022-02-01 01:18:50|8771.3|8768.5|8770.3|8767.5|8771.3|8768.5|8770.3|8767.5|16
1643678340000|2022-02-01 01:19:00|8770.1|8767.3|8770.1|8767.3|8770.3|8767.5|8769.3|8766.5|14
1643678350000|2022-02-01 01:19:10|8770.8|8768|8770.1|8767.3|8770.8|8768|8770.1|8767.3|7
1643678360000|2022-02-01 01:19:20|8769.8|8767|8768.8|8766|8769.8|8767|8767.8|8765|20
1643678370000|2022-02-01 01:19:30|8769.1|8766.3|8770.1|8767.3|8770.1|8767.3|8769.1|8766.3|7
1643678380000|2022-02-01 01:19:40|8769.8|8767|8768.8|8766|8769.8|8767|8768.8|8766|10
1643678390000|2022-02-01 01:19:50|||||||||3
1643678400000|2022-02-01 01:20:00|8769.1|8766.3|8769.6|8766.8|8769.8|8767|8769.1|8766.3|5
1643678410000|2022-02-01 01:20:10|8768.8|8766|8768.3|8765.5|8768.8|8766|8767.1|8764.3|38
1643678420000|2022-02-01 01:20:20|8768.1|8765.3|8767.1|8764.3|8768.1|8765.3|8767.1|8764.3|5
1643678430000|2022-02-01 01:20:30|8766.8|8764|8765.3|8762.5|8766.8|8764|8765.3|8762.5|36
1643678440000|2022-02-01 01:20:40|8765|8762.2|8764.3|8761.5|8765.3|8762.5|8764.3|8761.5|16
1643678450000|2022-02-01 01:20:50|8764.5|8761.7|8765.3|8762.5|8765.3|8762.5|8764.3|8761.5|11
1643678460000|2022-02-01 01:21:00|8764.8|8762|8765.3|8762.5|8765.8|8763|8764.8|8762|12
1643678470000|2022-02-01 01:21:10|||||||||1
1643678480000|2022-02-01 01:21:20|||||||||2
1643678490000|2022-02-01 01:21:30|8765.5|8762.7|8764.3|8761.5|8765.5|8762.7|8764.3|8761.5|9
1643678500000|2022-02-01 01:21:40|8763.7|8760.9|8762.3|8759.5|8763.7|8760.9|8761.5|8758.7|34
1643678510000|2022-02-01 01:21:50|8762|8759.2|8761.8|8759|8762.3|8759.5|8761.8|8759|5
1643678520000|2022-02-01 01:22:00|8762|8759.2|8762.5|8759.7|8762.8|8760|8762|8759.2|3
1643678530000|2022-02-01 01:22:10|8762.8|8760|8762.3|8759.5|8763.3|8760.5|8762.3|8759.5|5
1643678540000|2022-02-01 01:22:20|8763.3|8760.5|8762.3|8759.5|8763.3|8760.5|8762.3|8759.5|8
1643678550000|2022-02-01 01:22:30|8762|8759.2|8762.3|8759.5|8762.5|8759.7|8762|8759.2|6
1643678560000|2022-02-01 01:22:40|8762.8|8760|8762.3|8759.5|8763.3|8760.5|8762.3|8759.5|8
1643678570000|2022-02-01 01:22:50|||||||||2
1643678580000|2022-02-01 01:23:00|8762|8759.2|8762.3|8759.5|8762.3|8759.5|8761.3|8758.5|16
1643678590000|2022-02-01 01:23:10|8762.5|8759.7|8761.3|8758.5|8762.5|8759.7|8761.3|8758.5|18
1643678600000|2022-02-01 01:23:20|8762|8759.2|8761.3|8758.5|8762|8759.2|8761.3|8758.5|37
1643678610000|2022-02-01 01:23:30|8761.5|8758.7|8761.3|8758.5|8761.5|8758.7|8761.3|8758.5|4
1643678620000|2022-02-01 01:23:40|8760.5|8757.7|8760.3|8757.5|8761|8758.2|8760.3|8757.5|14
1643678630000|2022-02-01 01:23:50|8760.5|8757.7|8761.3|8758.5|8761.3|8758.5|8760.5|8757.7|3
1643678640000|2022-02-01 01:24:00|||||||||1
1643678660000|2022-02-01 01:24:20|8762|8759.2|8762|8759.2|8762|8759.2|8762|8759.2|10
1643678670000|2022-02-01 01:24:30|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|7
1643678680000|2022-02-01 01:24:40|8762|8759.2|8760.3|8757.5|8762|8759.2|8760.3|8757.5|17
1643678690000|2022-02-01 01:24:50|8760.5|8757.7|8760.3|8757.5|8761.3|8758.5|8760.3|8757.5|19
1643678700000|2022-02-01 01:25:00|8760|8757.2|8760.3|8757.5|8760.3|8757.5|8759.7|8756.9|24
1643678710000|2022-02-01 01:25:10|8760.2|8757.4|8758.5|8755.7|8760.2|8757.4|8758.2|8755.4|14
1643678720000|2022-02-01 01:25:20|8758.2|8755.4|8758|8755.2|8759.2|8756.4|8758|8755.2|22
1643678730000|2022-02-01 01:25:30|8758.2|8755.4|8758.5|8755.7|8758.5|8755.7|8758.2|8755.4|5
1643678740000|2022-02-01 01:25:40|8758.2|8755.4|8758.5|8755.7|8758.5|8755.7|8758.2|8755.4|2
1643678750000|2022-02-01 01:25:50|8758|8755.2|8757.2|8754.4|8758|8755.2|8757.2|8754.4|6
1643678760000|2022-02-01 01:26:00|8757.5|8754.7|8758.2|8755.4|8758.2|8755.4|8757.5|8754.7|3
1643678770000|2022-02-01 01:26:10|8758.7|8755.9|8758.2|8755.4|8758.7|8755.9|8758.2|8755.4|8
1643678780000|2022-02-01 01:26:20|8758.5|8755.7|8758.2|8755.4|8759|8756.2|8758.2|8755.4|7
1643678790000|2022-02-01 01:26:30|||||||||2
1643678810000|2022-02-01 01:26:50|8757.5|8754.7|8756.7|8753.9|8757.5|8754.7|8756.2|8753.4|35
1643678820000|2022-02-01 01:27:00|8756.5|8753.7|8754.2|8751.4|8756.5|8753.7|8753.2|8750.4|45
1643678830000|2022-02-01 01:27:10|8754|8751.2|8752.2|8749.4|8754|8751.2|8751.5|8748.7|75
1643678840000|2022-02-01 01:27:20|8752|8749.2|8751.2|8748.4|8752|8749.2|8751.2|8748.4|10
1643678850000|2022-02-01 01:27:30|8751.8|8749|8752.8|8750|8752.8|8750|8751.8|8749|15
1643678860000|2022-02-01 01:27:40|8752.5|8749.7|8752.8|8750|8752.8|8750|8752.2|8749.4|5
1643678870000|2022-02-01 01:27:50|||||||||15
1643678880000|2022-02-01 01:28:00|8753.4|8750.6|8755|8752.2|8755.5|8752.7|8753.4|8750.6|36
1643678890000|2022-02-01 01:28:10|8754.8|8752|8754.8|8752|8754.8|8752|8754.8|8752|0
1643678900000|2022-02-01 01:28:20|8755.1|8752.3|8754.8|8752|8755.1|8752.3|8754.8|8752|11
1643678910000|2022-02-01 01:28:30|8755.6|8752.8|8755.2|8752.4|8755.8|8753|8755.2|8752.4|11
1643678920000|2022-02-01 01:28:40|||||||||1
1643678930000|2022-02-01 01:28:50|8755.5|8752.7|8754.2|8751.4|8755.5|8752.7|8754.2|8751.4|8
1643678940000|2022-02-01 01:29:00|8753.7|8750.9|8753.2|8750.4|8753.7|8750.9|8753.2|8750.4|5
1643678950000|2022-02-01 01:29:10|8753.5|8750.7|8755|8752.2|8755|8752.2|8753.5|8750.7|11
1643678960000|2022-02-01 01:29:20|8754.7|8751.9|8754.2|8751.4|8754.7|8751.9|8754|8751.2|7
1643678970000|2022-02-01 01:29:30|||||||||4
1643678980000|2022-02-01 01:29:40|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|7
1643679000000|2022-02-01 01:30:00|8754.2|8751.4|8753.7|8750.9|8754.2|8751.4|8753.7|8750.9|5
1643679010000|2022-02-01 01:30:10|8753.2|8750.4|8755|8752.2|8755.3|8752.5|8753.2|8750.4|26
1643679020000|2022-02-01 01:30:20|8755.7|8752.9|8756.2|8753.4|8756.2|8753.4|8755|8752.2|8
1643679030000|2022-02-01 01:30:30|||||||||2
1643679040000|2022-02-01 01:30:40|8755.9|8753.1|8755.2|8752.4|8756.2|8753.4|8755|8752.2|8
1643679050000|2022-02-01 01:30:50|8754.9|8752.1|8754.7|8751.9|8755.2|8752.4|8754.4|8751.6|7
1643679060000|2022-02-01 01:31:00|8754.2|8751.4|8756.2|8753.4|8756.2|8753.4|8754.2|8751.4|3
1643679070000|2022-02-01 01:31:10|8755.7|8752.9|8754.2|8751.4|8755.7|8752.9|8754.2|8751.4|5
1643679080000|2022-02-01 01:31:20|8754.7|8751.9|8754.7|8751.9|8754.9|8752.1|8753.4|8750.6|8
1643679090000|2022-02-01 01:31:30|8754.4|8751.6|8755.7|8752.9|8755.7|8752.9|8754.2|8751.4|0
1643679100000|2022-02-01 01:31:40|8755.2|8752.4|8755.4|8752.6|8755.7|8752.9|8755.2|8752.4|0
1643679110000|2022-02-01 01:31:50|8755.2|8752.4|8755.2|8752.4|8755.7|8752.9|8755.2|8752.4|2
1643679120000|2022-02-01 01:32:00|8755.7|8752.9|8754.7|8751.9|8755.7|8752.9|8754.2|8751.4|4
1643679130000|2022-02-01 01:32:10|8754.2|8751.4|8754.7|8751.9|8755.2|8752.4|8754.2|8751.4|2
1643679140000|2022-02-01 01:32:20|8754.9|8752.1|8753.4|8750.6|8755.2|8752.4|8753.4|8750.6|2
1643679150000|2022-02-01 01:32:30|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.9|8751.1|0
1643679160000|2022-02-01 01:32:40|8754.5|8751.7|8755.2|8752.4|8755.2|8752.4|8754.5|8751.7|4
1643679170000|2022-02-01 01:32:50|8754.9|8752.1|8754.9|8752.1|8755.2|8752.4|8754.7|8751.9|3
1643679180000|2022-02-01 01:33:00|8754.7|8751.9|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|1
1643679190000|2022-02-01 01:33:10|8754.7|8751.9|8754.2|8751.4|8754.7|8751.9|8754.2|8751.4|2
1643679200000|2022-02-01 01:33:20|8755.2|8752.4|8754.7|8751.9|8755.2|8752.4|8754.2|8751.4|10
1643679210000|2022-02-01 01:33:30|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|0
1643679220000|2022-02-01 01:33:40|8754.5|8751.7|8754.7|8751.9|8755|8752.2|8754.5|8751.7|1
1643679230000|2022-02-01 01:33:50|8755.2|8752.4|8754.7|8751.9|8755.2|8752.4|8754.2|8751.4|9
1643679240000|2022-02-01 01:34:00|8755|8752.2|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|5
1643679250000|2022-02-01 01:34:10|8754.7|8751.9|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|4
1643679260000|2022-02-01 01:34:20|8754.5|8751.7|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|0
1643679290000|2022-02-01 01:34:50|8754.7|8751.9|8754.7|8751.9|8755.2|8752.4|8754.7|8751.9|2
1643679300000|2022-02-01 01:35:00|8755|8752.2|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|1
1643679310000|2022-02-01 01:35:10|8755|8752.2|8754.2|8751.4|8755|8752.2|8754.2|8751.4|0
1643679320000|2022-02-01 01:35:20|8753.9|8751.1|8753.2|8750.4|8753.9|8751.1|8752.7|8749.9|4
1643679330000|2022-02-01 01:35:30|8752.2|8749.4|8751.2|8748.4|8753.2|8750.4|8751.2|8748.4|33
1643679340000|2022-02-01 01:35:40|8751.5|8748.7|8751.2|8748.4|8751.5|8748.7|8751.2|8748.4|6
1643679350000|2022-02-01 01:35:50|||||||||2
1643679360000|2022-02-01 01:36:00|8751.5|8748.7|8751.5|8748.7|8752|8749.2|8751.2|8748.4|15
1643679370000|2022-02-01 01:36:10|8751.8|8749|8751.2|8748.4|8751.8|8749|8751.2|8748.4|3
1643679380000|2022-02-01 01:36:20|8751.5|8748.7|8751.5|8748.7|8751.5|8748.7|8751.2|8748.4|2
1643679390000|2022-02-01 01:36:30|8751.2|8748.4|8752|8749.2|8752.2|8749.4|8751.2|8748.4|10
1643679400000|2022-02-01 01:36:40|8752.2|8749.4|8751.7|8748.9|8752.2|8749.4|8751.7|8748.9|0
1643679410000|2022-02-01 01:36:50|8751.2|8748.4|8751.2|8748.4|8752.2|8749.4|8751.2|8748.4|3
1643679420000|2022-02-01 01:37:00|8751.7|8748.9|8750.2|8747.4|8751.7|8748.9|8750.2|8747.4|45
1643679430000|2022-02-01 01:37:10|8750.8|8748|8750.9|8748.1|8751.4|8748.6|8750.2|8747.4|12
1643679440000|2022-02-01 01:37:20|8750.4|8747.6|8750.2|8747.4|8751.4|8748.6|8750.2|8747.4|0
1643679450000|2022-02-01 01:37:30|8750.4|8747.6|8751.2|8748.4|8751.2|8748.4|8749.9|8747.1|50
1643679460000|2022-02-01 01:37:40|8750.9|8748.1|8750.9|8748.1|8751.4|8748.6|8750.2|8747.4|14
1643679470000|2022-02-01 01:37:50|8751.2|8748.4|8750.2|8747.4|8751.4|8748.6|8750.2|8747.4|0
1643679480000|2022-02-01 01:38:00|8750.6|8747.8|8751.2|8748.4|8751.2|8748.4|8750.6|8747.8|1
1643679500000|2022-02-01 01:38:20|||||||||1
1643679520000|2022-02-01 01:38:40|8750.6|8747.8|8750.2|8747.4|8751.2|8748.4|8750.2|8747.4|69
1643679530000|2022-02-01 01:38:50|||||||||2
1643679540000|2022-02-01 01:39:00|8750.9|8748.1|8750.6|8747.8|8751.2|8748.4|8750.6|8747.8|32
1643679550000|2022-02-01 01:39:10|8750.9|8748.1|8751.2|8748.4|8751.2|8748.4|8750.6|8747.8|0
1643679560000|2022-02-01 01:39:20|8750.9|8748.1|8751.6|8748.8|8751.6|8748.8|8750.9|8748.1|4
1643679570000|2022-02-01 01:39:30|8751.9|8749.1|8754.2|8751.4|8754.4|8751.6|8751.9|8749.1|26
1643679580000|2022-02-01 01:39:40|8753.9|8751.1|8754.2|8751.4|8755|8752.2|8753.9|8751.1|26
1643679590000|2022-02-01 01:39:50|8754.5|8751.7|8755|8752.2|8755|8752.2|8754.2|8751.4|6
1643679600000|2022-02-01 01:40:00|8754.5|8751.7|8754.2|8751.4|8755|8752.2|8754.2|8751.4|16
1643679610000|2022-02-01 01:40:10|8754.7|8751.9|8754.5|8751.7|8754.7|8751.9|8754.5|8751.7|2
1643679620000|2022-02-01 01:40:20|8754.8|8752|8754.2|8751.4|8755|8752.2|8754.2|8751.4|0
1643679630000|2022-02-01 01:40:30|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|8754.2|8751.4|3
1643679640000|2022-02-01 01:40:40|8754.8|8752|8754.4|8751.6|8755|8752.2|8754.4|8751.6|3
1643679650000|2022-02-01 01:40:50|8754.2|8751.4|8755|8752.2|8755|8752.2|8754.2|8751.4|6
1643679660000|2022-02-01 01:41:00|8755.2|8752.4|8756|8753.2|8756|8753.2|8755.2|8752.4|10
1643679670000|2022-02-01 01:41:10|8756.5|8753.7|8758.4|8755.6|8758.4|8755.6|8756.5|8753.7|14
1643679680000|2022-02-01 01:41:20|8758.7|8755.9|8757.4|8754.6|8758.7|8755.9|8756.2|8753.4|26
1643679690000|2022-02-01 01:41:30|8757.2|8754.4|8757.4|8754.6|8757.4|8754.6|8757.2|8754.4|2
1643679700000|2022-02-01 01:41:40|8758|8755.2|8758.4|8755.6|8758.4|8755.6|8757.7|8754.9|13
1643679710000|2022-02-01 01:41:50|8758.2|8755.4|8758.4|8755.6|8758.4|8755.6|8758.2|8755.4|2
1643679720000|2022-02-01 01:42:00|8758.2|8755.4|8755.2|8752.4|8758.2|8755.4|8755.2|8752.4|16
1643679730000|2022-02-01 01:42:10|8754.9|8752.1|8755.2|8752.4|8755.2|8752.4|8754.9|8752.1|1
1643679740000|2022-02-01 01:42:20|8754.9|8752.1|8755.2|8752.4|8755.2|8752.4|8754.9|8752.1|1
1643679750000|2022-02-01 01:42:30|8755.5|8752.7|8756.2|8753.4|8756.2|8753.4|8755.5|8752.7|2
1643679760000|2022-02-01 01:42:40|8756.4|8753.6|8756.9|8754.1|8756.9|8754.1|8756.2|8753.4|4
1643679770000|2022-02-01 01:42:50|8757.2|8754.4|8756.9|8754.1|8757.2|8754.4|8756.2|8753.4|5
1643679780000|2022-02-01 01:43:00|8756.2|8753.4|8756.4|8753.6|8757.2|8754.4|8756.2|8753.4|4
1643679790000|2022-02-01 01:43:10|8756.9|8754.1|8756.2|8753.4|8756.9|8754.1|8756.2|8753.4|5
1643679800000|2022-02-01 01:43:20|8756.7|8753.9|8757.2|8754.4|8757.2|8754.4|8756.6|8753.8|6
1643679810000|2022-02-01 01:43:30|8756.9|8754.1|8756.2|8753.4|8756.9|8754.1|8756.2|8753.4|8
1643679820000|2022-02-01 01:43:40|8756.7|8753.9|8756.9|8754.1|8757.2|8754.4|8756.4|8753.6|1
1643679830000|2022-02-01 01:43:50|8757.2|8754.4|8756.4|8753.6|8757.2|8754.4|8756.4|8753.6|1
1643679840000|2022-02-01 01:44:00|8756.7|8753.9|8755.4|8752.6|8756.9|8754.1|8755.4|8752.6|0
1643679850000|2022-02-01 01:44:10|8755.9|8753.1|8755.9|8753.1|8755.9|8753.1|8755.4|8752.6|0
1643679860000|2022-02-01 01:44:20|8755.6|8752.8|8755.2|8752.4|8756.2|8753.4|8755.2|8752.4|1
1643679870000|2022-02-01 01:44:30|||||||||2
1643679880000|2022-02-01 01:44:40|8756.2|8753.4|8758.2|8755.4|8758.2|8755.4|8756.2|8753.4|8
1643679890000|2022-02-01 01:44:50|8757.9|8755.1|8758.2|8755.4|8758.2|8755.4|8757.9|8755.1|2
1643679910000|2022-02-01 01:45:10|||||||||7
1643679930000|2022-02-01 01:45:30|8758.7|8755.9|8759.2|8756.4|8759.2|8756.4|8758.7|8755.9|8
1643679940000|2022-02-01 01:45:40|8758.9|8756.1|8758.2|8755.4|8758.9|8756.1|8758.2|8755.4|37
1643679950000|2022-02-01 01:45:50|8758.7|8755.9|8758.2|8755.4|8759.2|8756.4|8758.2|8755.4|8
1643679960000|2022-02-01 01:46:00|8757.9|8755.1|8757.2|8754.4|8758.2|8755.4|8757.2|8754.4|5
1643679970000|2022-02-01 01:46:10|8757.4|8754.6|8757.2|8754.4|8757.4|8754.6|8757.2|8754.4|14
1643679990000|2022-02-01 01:46:30|8756.4|8753.6|8756.2|8753.4|8756.4|8753.6|8756.2|8753.4|8
1643680000000|2022-02-01 01:46:40|8755.2|8752.4|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|11
1643680010000|2022-02-01 01:46:50|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|11
1643680020000|2022-02-01 01:47:00|8756.2|8753.4|8756.2|8753.4|8756.2|8753.4|8756.2|8753.4|7
1643680030000|2022-02-01 01:47:10|8755.9|8753.1|8755.9|8753.1|8755.9|8753.1|8755.7|8752.9|1
1643680040000|2022-02-01 01:47:20|8755.6|8752.8|8755.2|8752.4|8755.6|8752.8|8755.2|8752.4|0
1643680050000|2022-02-01 01:47:30|8755.4|8752.6|8756.2|8753.4|8756.2|8753.4|8755.4|8752.6|4
1643680060000|2022-02-01 01:47:40|8756.4|8753.6|8757.2|8754.4|8757.9|8755.1|8756.2|8753.4|11
1643680080000|2022-02-01 01:48:00|8757.4|8754.6|8757.2|8754.4|8757.4|8754.6|8757.2|8754.4|0
1643680090000|2022-02-01 01:48:10|8756.9|8754.1|8757.2|8754.4|8757.2|8754.4|8756.9|8754.1|5
1643680100000|2022-02-01 01:48:20|8757.4|8754.6|8757.2|8754.4|8757.4|8754.6|8757.2|8754.4|7
1643680110000|2022-02-01 01:48:30|||||||||2
1643680120000|2022-02-01 01:48:40|||||||||1
1643680130000|2022-02-01 01:48:50|8756.9|8754.1|8757.2|8754.4|8757.2|8754.4|8756.6|8753.8|5
1643680140000|2022-02-01 01:49:00|8756.9|8754.1|8756.9|8754.1|8757.2|8754.4|8756.4|8753.6|2
1643680150000|2022-02-01 01:49:10|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|0
1643680160000|2022-02-01 01:49:20|8756.9|8754.1|8755.4|8752.6|8756.9|8754.1|8755.4|8752.6|12
1643680170000|2022-02-01 01:49:30|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|0
1643680190000|2022-02-01 01:49:50|8755.4|8752.6|8755.2|8752.4|8756.2|8753.4|8755.2|8752.4|34
1643680200000|2022-02-01 01:50:00|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|4
1643680210000|2022-02-01 01:50:10|8755.2|8752.4|8752.4|8749.6|8755.2|8752.4|8752.4|8749.6|53
1643680220000|2022-02-01 01:50:20|8751.8|8749|8750.1|8747.3|8752.2|8749.4|8750.1|8747.3|34
1643680230000|2022-02-01 01:50:30|8749.9|8747.1|8747.9|8745.1|8749.9|8747.1|8747.9|8745.1|34
1643680240000|2022-02-01 01:50:40|8748.1|8745.3|8746.1|8743.3|8748.1|8745.3|8745.6|8742.8|33
1643680250000|2022-02-01 01:50:50|8746.6|8743.8|8746.9|8744.1|8747.1|8744.3|8746.4|8743.6|8
1643680260000|2022-02-01 01:51:00|8746.6|8743.8|8746.1|8743.3|8746.9|8744.1|8745.6|8742.8|9
1643680270000|2022-02-01 01:51:10|8745.9|8743.1|8745.9|8743.1|8746.1|8743.3|8745.4|8742.6|6
1643680280000|2022-02-01 01:51:20|8746.1|8743.3|8746.6|8743.8|8748.1|8745.3|8746.1|8743.3|74
1643680290000|2022-02-01 01:51:30|8746.9|8744.1|8746.1|8743.3|8747.1|8744.3|8745.4|8742.6|7
1643680300000|2022-02-01 01:51:40|8745.9|8743.1|8744.1|8741.3|8745.9|8743.1|8743.9|8741.1|37
1643680310000|2022-02-01 01:51:50|8744.4|8741.6|8744.1|8741.3|8744.4|8741.6|8744.1|8741.3|5
1643680320000|2022-02-01 01:52:00|8743.6|8740.8|8743.1|8740.3|8743.6|8740.8|8743.1|8740.3|3
1643680330000|2022-02-01 01:52:10|8743.9|8741.1|8744.1|8741.3|8744.1|8741.3|8743.9|8741.1|3
1643680340000|2022-02-01 01:52:20|8743.4|8740.6|8743.4|8740.6|8743.9|8741.1|8743.1|8740.3|22
1643680350000|2022-02-01 01:52:30|8743.1|8740.3|8744.9|8742.1|8745.1|8742.3|8743.1|8740.3|6
1643680360000|2022-02-01 01:52:40|8744.6|8741.8|8744.9|8742.1|8745.1|8742.3|8744.5|8741.7|3
1643680370000|2022-02-01 01:52:50|8744.6|8741.8|8744.9|8742.1|8745.2|8742.4|8744.4|8741.6|10
1643680380000|2022-02-01 01:53:00|8744.1|8741.3|8743.6|8740.8|8744.1|8741.3|8743.1|8740.3|20
1643680390000|2022-02-01 01:53:10|8743.9|8741.1|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|5
1643680400000|2022-02-01 01:53:20|8746|8743.2|8747.4|8744.6|8748.2|8745.4|8745.9|8743.1|56
1643680410000|2022-02-01 01:53:30|8747.1|8744.3|8746.9|8744.1|8747.6|8744.8|8746.1|8743.3|18
1643680420000|2022-02-01 01:53:40|8746.4|8743.6|8746.4|8743.6|8746.9|8744.1|8746.1|8743.3|4
1643680430000|2022-02-01 01:53:50|8746.1|8743.3|8745.9|8743.1|8746.4|8743.6|8745.7|8742.9|3
1643680440000|2022-02-01 01:54:00|8746.2|8743.4|8747.1|8744.3|8747.1|8744.3|8745.9|8743.1|2
1643680450000|2022-02-01 01:54:10|||||||||2
1643680460000|2022-02-01 01:54:20|8746.9|8744.1|8747.1|8744.3|8747.1|8744.3|8746.6|8743.8|4
1643680470000|2022-02-01 01:54:30|8746.9|8744.1|8746.1|8743.3|8746.9|8744.1|8746.1|8743.3|0
1643680480000|2022-02-01 01:54:40|8746.4|8743.6|8746.1|8743.3|8746.4|8743.6|8746.1|8743.3|3
1643680490000|2022-02-01 01:54:50|8745.9|8743.1|8745.1|8742.3|8745.9|8743.1|8744.4|8741.6|6
1643680500000|2022-02-01 01:55:00|8744.9|8742.1|8744.1|8741.3|8744.9|8742.1|8744.1|8741.3|3
1643680510000|2022-02-01 01:55:10|8744.4|8741.6|8744.1|8741.3|8744.9|8742.1|8743.1|8740.3|22
1643680520000|2022-02-01 01:55:20|8743.8|8741|8744.1|8741.3|8744.1|8741.3|8743.8|8741|5
1643680530000|2022-02-01 01:55:30|8744.7|8741.9|8746.1|8743.3|8746.1|8743.3|8744.7|8741.9|6
1643680540000|2022-02-01 01:55:40|8745.8|8743|8745.1|8742.3|8745.8|8743|8744.6|8741.8|5
1643680550000|2022-02-01 01:55:50|8745.4|8742.6|8745.1|8742.3|8745.4|8742.6|8745.1|8742.3|12
1643680560000|2022-02-01 01:56:00|8745.4|8742.6|8746.1|8743.3|8746.1|8743.3|8745.4|8742.6|3
1643680570000|2022-02-01 01:56:10|8746.4|8743.6|8746.1|8743.3|8746.4|8743.6|8746.1|8743.3|6
1643680580000|2022-02-01 01:56:20|8745.8|8743|8746.4|8743.6|8746.4|8743.6|8745.8|8743|2
1643680590000|2022-02-01 01:56:30|8746.1|8743.3|8746.1|8743.3|8746.4|8743.6|8746.1|8743.3|1
1643680600000|2022-02-01 01:56:40|8746.4|8743.6|8746.4|8743.6|8746.4|8743.6|8746.4|8743.6|1
1643680610000|2022-02-01 01:56:50|8746.1|8743.3|8744.9|8742.1|8746.1|8743.3|8744.9|8742.1|5
1643680620000|2022-02-01 01:57:00|8745.1|8742.3|8744.1|8741.3|8745.4|8742.6|8744.1|8741.3|4
1643680630000|2022-02-01 01:57:10|8744.4|8741.6|8745.4|8742.6|8745.4|8742.6|8744.1|8741.3|14
1643680640000|2022-02-01 01:57:20|8745.9|8743.1|8745.1|8742.3|8745.9|8743.1|8744.6|8741.8|8
1643680650000|2022-02-01 01:57:30|8744.8|8742|8745.4|8742.6|8746.1|8743.3|8744.4|8741.6|8
1643680660000|2022-02-01 01:57:40|8745.9|8743.1|8746.4|8743.6|8746.9|8744.1|8745.9|8743.1|16
1643680670000|2022-02-01 01:57:50|8746.9|8744.1|8746.9|8744.1|8746.9|8744.1|8746.9|8744.1|3
1643680680000|2022-02-01 01:58:00|8746.6|8743.8|8746.4|8743.6|8746.6|8743.8|8745.9|8743.1|16
1643680690000|2022-02-01 01:58:10|8746.1|8743.3|8746.1|8743.3|8747.1|8744.3|8744.9|8742.1|56
1643680700000|2022-02-01 01:58:20|8745.9|8743.1|8745.9|8743.1|8745.9|8743.1|8745.9|8743.1|3
1643680710000|2022-02-01 01:58:30|8745.6|8742.8|8745.6|8742.8|8745.7|8742.9|8744.1|8741.3|43
1643680720000|2022-02-01 01:58:40|8745.1|8742.3|8745.1|8742.3|8745.1|8742.3|8744.8|8742|12
1643680730000|2022-02-01 01:58:50|8744.8|8742|8744.1|8741.3|8745.1|8742.3|8744.1|8741.3|8
1643680740000|2022-02-01 01:59:00|8745.1|8742.3|8747.1|8744.3|8747.1|8744.3|8745.1|8742.3|31
1643680750000|2022-02-01 01:59:10|8747.4|8744.6|8747.9|8745.1|8749.1|8746.3|8747.1|8744.3|17
1643680760000|2022-02-01 01:59:20|8748.1|8745.3|8747.9|8745.1|8748.4|8745.6|8747.9|8745.1|7
1643680770000|2022-02-01 01:59:30|8748.1|8745.3|8746.9|8744.1|8748.1|8745.3|8746.9|8744.1|6
1643680780000|2022-02-01 01:59:40|8747.2|8744.4|8747.6|8744.8|8747.9|8745.1|8747.2|8744.4|15
1643680790000|2022-02-01 01:59:50|8747.4|8744.6|8747.9|8745.1|8747.9|8745.1|8747.1|8744.3|0
1643680800000|2022-02-01 02:00:00|8747.7|8744.9|8751.9|8749.1|8752.1|8749.3|8747.7|8744.9|55
1643680810000|2022-02-01 02:00:10|8752.1|8749.3|8754.7|8751.9|8754.7|8751.9|8750.9|8748.1|82
1643680820000|2022-02-01 02:00:20|8754.9|8752.1|8755.9|8753.1|8755.9|8753.1|8753.9|8751.1|50
1643680830000|2022-02-01 02:00:30|8756.7|8753.9|8756.9|8754.1|8757.2|8754.4|8756.7|8753.9|74
1643680840000|2022-02-01 02:00:40|8757|8754.2|8757.7|8754.9|8757.7|8754.9|8756.7|8753.9|99
1643680850000|2022-02-01 02:00:50|8757.4|8754.6|8757.7|8754.9|8757.7|8754.9|8756.9|8754.1|9
1643680860000|2022-02-01 02:01:00|8757.4|8754.6|8756.9|8754.1|8757.4|8754.6|8756.9|8754.1|7
1643680870000|2022-02-01 02:01:10|8757.5|8754.7|8760.2|8757.4|8760.7|8757.9|8756.9|8754.1|51
1643680880000|2022-02-01 02:01:20|8760|8757.2|8759.7|8756.9|8760.2|8757.4|8759.7|8756.9|0
1643680890000|2022-02-01 02:01:30|||||||||4
1643680900000|2022-02-01 02:01:40|8760|8757.2|8760.2|8757.4|8760.7|8757.9|8760|8757.2|8
1643680910000|2022-02-01 02:01:50|8760.5|8757.7|8760.4|8757.6|8760.7|8757.9|8760.2|8757.4|3
1643680920000|2022-02-01 02:02:00|8760.7|8757.9|8760.7|8757.9|8760.7|8757.9|8760.4|8757.6|1
1643680930000|2022-02-01 02:02:10|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|2
1643680940000|2022-02-01 02:02:20|8760.7|8757.9|8761.4|8758.6|8761.7|8758.9|8760.7|8757.9|16
1643680950000|2022-02-01 02:02:30|8761.1|8758.3|8760.7|8757.9|8761.1|8758.3|8760.7|8757.9|0
1643680970000|2022-02-01 02:02:50|8760.1|8757.3|8759.7|8756.9|8760.2|8757.4|8759.7|8756.9|4
1643680980000|2022-02-01 02:03:00|||||||||4
1643680990000|2022-02-01 02:03:10|8759.4|8756.6|8759.4|8756.6|8759.7|8756.9|8759.4|8756.6|1
1643681000000|2022-02-01 02:03:20|8758.9|8756.1|8756.9|8754.1|8758.9|8756.1|8755.9|8753.1|49
1643681010000|2022-02-01 02:03:30|8756.7|8753.9|8756.4|8753.6|8756.7|8753.9|8755.7|8752.9|12
1643681020000|2022-02-01 02:03:40|8756.1|8753.3|8755.4|8752.6|8756.1|8753.3|8755.4|8752.6|4
1643681030000|2022-02-01 02:03:50|8756.1|8753.3|8756.1|8753.3|8756.4|8753.6|8755.9|8753.1|9
1643681040000|2022-02-01 02:04:00|8755.9|8753.1|8755.9|8753.1|8756.1|8753.3|8755.4|8752.6|2
1643681050000|2022-02-01 02:04:10|8756.1|8753.3|8755.1|8752.3|8756.1|8753.3|8755.1|8752.3|7
1643681060000|2022-02-01 02:04:20|8755.4|8752.6|8755.6|8752.8|8756.1|8753.3|8755.4|8752.6|8
1643681070000|2022-02-01 02:04:30|8755.3|8752.5|8754.6|8751.8|8755.6|8752.8|8754.6|8751.8|9
1643681080000|2022-02-01 02:04:40|8754.1|8751.3|8752.9|8750.1|8754.9|8751.8|8752.7|8749.9|75
1643681090000|2022-02-01 02:04:50|8752.4|8749.6|8752.7|8749.9|8753.1|8750.3|8752.4|8749.6|6
1643681100000|2022-02-01 02:05:00|8752.9|8750.1|8752.9|8750.1|8753.1|8750.3|8752.9|8750.1|0
1643681110000|2022-02-01 02:05:10|8753.2|8750.4|8753.9|8751.1|8753.9|8751.1|8753.2|8750.4|4
1643681120000|2022-02-01 02:05:20|||||||||2
1643681130000|2022-02-01 02:05:30|8753.7|8750.9|8753.4|8750.6|8753.9|8751.1|8753.1|8750.3|3
1643681140000|2022-02-01 02:05:40|8753.1|8750.3|8752.7|8749.9|8753.4|8750.6|8752.7|8749.9|1
1643681150000|2022-02-01 02:05:50|8752.4|8749.6|8751.4|8748.6|8752.4|8749.6|8751.1|8748.3|15
1643681160000|2022-02-01 02:06:00|8751.7|8748.9|8751.7|8748.9|8751.9|8749.1|8751.7|8748.9|1
1643681170000|2022-02-01 02:06:10|||||||||1
1643681180000|2022-02-01 02:06:20|8751.9|8749.1|8751.9|8749.1|8751.9|8749.1|8751.9|8749.1|2
1643681190000|2022-02-01 02:06:30|8751.6|8748.8|8752.9|8750.1|8753.1|8750.3|8751.6|8748.8|5
1643681200000|2022-02-01 02:06:40|8752.6|8749.8|8752.1|8749.3|8752.9|8750.1|8752.1|8749.3|3
1643681210000|2022-02-01 02:06:50|8752.6|8749.8|8752.9|8750.1|8752.9|8750.1|8752.4|8749.6|3
1643681220000|2022-02-01 02:07:00|8753.4|8750.6|8752.9|8750.1|8753.4|8750.6|8752.9|8750.1|4
1643681230000|2022-02-01 02:07:10|8752.6|8749.8|8751.9|8749.1|8752.9|8750.1|8751.9|8749.1|1
1643681240000|2022-02-01 02:07:20|8752.1|8749.3|8751.9|8749.1|8752.1|8749.3|8751.9|8749.1|0
1643681250000|2022-02-01 02:07:30|8752.1|8749.3|8751.9|8749.1|8752.1|8749.3|8751.9|8749.1|15
1643681260000|2022-02-01 02:07:40|||||||||2
1643681290000|2022-02-01 02:08:10|8752.1|8749.3|8751.9|8749.1|8752.4|8749.6|8751.9|8749.1|5
1643681300000|2022-02-01 02:08:20|8752.1|8749.3|8751.9|8749.1|8752.1|8749.3|8751.9|8749.1|6
1643681310000|2022-02-01 02:08:30|8752.1|8749.3|8751.9|8749.1|8752.1|8749.3|8751.9|8749.1|3
1643681320000|2022-02-01 02:08:40|8752.1|8749.3|8749.9|8747.1|8752.1|8749.3|8749.9|8747.1|27
1643681330000|2022-02-01 02:08:50|8750.6|8747.8|8750.6|8747.8|8750.6|8747.8|8749.9|8747.1|4
1643681340000|2022-02-01 02:09:00|8751.1|8748.3|8750.9|8748.1|8751.1|8748.3|8750.6|8747.8|2
1643681350000|2022-02-01 02:09:10|8750.6|8747.8|8750.6|8747.8|8750.9|8748.1|8750.6|8747.8|1
1643681360000|2022-02-01 02:09:20|8750.9|8748.1|8751.1|8748.3|8751.1|8748.3|8750.9|8748.1|1
1643681370000|2022-02-01 02:09:30|8751.4|8748.6|8751.1|8748.3|8751.6|8748.8|8751.1|8748.3|0
1643681380000|2022-02-01 02:09:40|8751.4|8748.6|8751.9|8749.1|8752.6|8749.8|8751.4|8748.6|4
1643681390000|2022-02-01 02:09:50|8752.1|8749.3|8751.9|8749.1|8752.1|8749.3|8751.9|8749.1|1
1643681410000|2022-02-01 02:10:10|8752.1|8749.3|8752.9|8750.1|8752.9|8750.1|8752.1|8749.3|1
1643681420000|2022-02-01 02:10:20|8753.1|8750.3|8753.4|8750.6|8753.6|8750.8|8752.9|8750.1|3
1643681430000|2022-02-01 02:10:30|8753.6|8750.8|8754.4|8751.6|8754.9|8752.1|8753.6|8750.8|5
1643681440000|2022-02-01 02:10:40|8754.1|8751.3|8753.9|8751.1|8754.1|8751.3|8753.1|8750.3|4
1643681450000|2022-02-01 02:10:50|8753.6|8750.8|8753.9|8751.1|8753.9|8751.1|8753.6|8750.8|0
1643681460000|2022-02-01 02:11:00|8753.8|8751|8752.3|8749.5|8754.1|8751.3|8752.1|8749.3|8
1643681470000|2022-02-01 02:11:10|8752.6|8749.8|8753.3|8750.5|8753.6|8750.8|8752.6|8749.8|2
1643681480000|2022-02-01 02:11:20|8753.6|8750.8|8753.8|8751|8753.8|8751|8753.3|8750.5|1
1643681490000|2022-02-01 02:11:30|8753.1|8750.3|8753.3|8750.5|8753.3|8750.5|8753.1|8750.3|1
1643681500000|2022-02-01 02:11:40|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|8753.1|8750.3|1
1643681510000|2022-02-01 02:11:50|8753.8|8751|8753.3|8750.5|8753.8|8751|8753.1|8750.3|1
1643681520000|2022-02-01 02:12:00|8753.6|8750.8|8753.3|8750.5|8753.8|8751|8753.1|8750.3|2
1643681530000|2022-02-01 02:12:10|8753.6|8750.8|8754.8|8752|8754.8|8752|8753.6|8750.8|13
1643681540000|2022-02-01 02:12:20|8755.8|8753|8755.6|8752.8|8755.8|8753|8755.1|8752.3|11
1643681550000|2022-02-01 02:12:30|8755.8|8753|8755.1|8752.3|8755.8|8753|8755.1|8752.3|2
1643681560000|2022-02-01 02:12:40|8755.6|8752.8|8755.6|8752.8|8755.6|8752.8|8755.1|8752.3|2
1643681570000|2022-02-01 02:12:50|8755.8|8753|8755.8|8753|8755.8|8753|8755.1|8752.3|4
1643681580000|2022-02-01 02:13:00|8756.1|8753.3|8757.6|8754.8|8757.8|8755|8755.8|8753|6
1643681590000|2022-02-01 02:13:10|8757.3|8754.5|8756.3|8753.5|8757.3|8754.5|8756.1|8753.3|5
1643681600000|2022-02-01 02:13:20|8756.1|8753.3|8755.8|8753|8756.1|8753.3|8755.8|8753|1
1643681610000|2022-02-01 02:13:30|8755.6|8752.8|8755.8|8753|8755.8|8753|8755.6|8752.8|0
1643681620000|2022-02-01 02:13:40|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|2
1643681630000|2022-02-01 02:13:50|8755.8|8753|8755.8|8753|8755.8|8753|8755.6|8752.8|0
1643681640000|2022-02-01 02:14:00|8755.6|8752.8|8756.1|8753.3|8756.1|8753.3|8755.3|8752.5|3
1643681650000|2022-02-01 02:14:10|8756.3|8753.5|8756.8|8754|8757.1|8754.3|8756.3|8753.5|2
1643681660000|2022-02-01 02:14:20|8757.1|8754.3|8757.8|8755|8757.8|8755|8757.1|8754.3|23
1643681670000|2022-02-01 02:14:30|8758.1|8755.3|8758.1|8755.3|8758.8|8756|8758.1|8755.3|11
1643681690000|2022-02-01 02:14:50|8757.8|8755|8758.8|8756|8758.8|8756|8757.8|8755|3
1643681700000|2022-02-01 02:15:00|||||||||1
1643681710000|2022-02-01 02:15:10|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|3
1643681720000|2022-02-01 02:15:20|8759.8|8757|8760.6|8757.8|8760.8|8758|8759.6|8756.8|18
1643681730000|2022-02-01 02:15:30|8760.8|8758|8760.8|8758|8761.1|8758.3|8760.8|8758|0
1643681740000|2022-02-01 02:15:40|8761.4|8758.6|8761.8|8759|8761.8|8759|8761.4|8758.6|20
1643681750000|2022-02-01 02:15:50|8762.1|8759.3|8761.8|8759|8762.1|8759.3|8761.6|8758.8|4
1643681760000|2022-02-01 02:16:00|8761.6|8758.8|8760.5|8757.7|8761.8|8759|8760|8757.2|16
1643681770000|2022-02-01 02:16:10|8760|8757.2|8760|8757.2|8760|8757.2|8760|8757.2|0
1643681780000|2022-02-01 02:16:20|8760.8|8758|8760|8757.2|8760.8|8758|8759.8|8757|7
1643681790000|2022-02-01 02:16:30|8759.8|8757|8759.5|8756.7|8759.8|8757|8759.3|8756.5|6
1643681800000|2022-02-01 02:16:40|8759.3|8756.5|8759.8|8757|8759.8|8757|8759.3|8756.5|5
1643681810000|2022-02-01 02:16:50|||||||||1
1643681820000|2022-02-01 02:17:00|8759.3|8756.5|8759.8|8757|8759.8|8757|8759.3|8756.5|3
1643681830000|2022-02-01 02:17:10|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|1
1643681840000|2022-02-01 02:17:20|8759.3|8756.5|8759.3|8756.5|8759.3|8756.5|8759|8756.2|3
1643681850000|2022-02-01 02:17:30|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|8759.3|8756.5|0
1643681860000|2022-02-01 02:17:40|8759.3|8756.5|8759|8756.2|8759.6|8756.8|8759|8756.2|1
1643681870000|2022-02-01 02:17:50|8759.3|8756.5|8759|8756.2|8759.6|8756.8|8759|8756.2|1
1643681880000|2022-02-01 02:18:00|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|8759.6|8756.8|2
1643681890000|2022-02-01 02:18:10|8759|8756.2|8759|8756.2|8759|8756.2|8759|8756.2|2
1643681920000|2022-02-01 02:18:40|||||||||1
1643681940000|2022-02-01 02:19:00|8759.3|8756.5|8759.8|8757|8759.8|8757|8759.3|8756.5|7
1643681950000|2022-02-01 02:19:10|8760|8757.2|8760|8757.2|8760|8757.2|8759.8|8757|0
1643681960000|2022-02-01 02:19:20|8759.3|8756.5|8759.3|8756.5|8759.8|8757|8759.3|8756.5|5
1643681970000|2022-02-01 02:19:30|8759|8756.2|8759|8756.2|8759|8756.2|8759|8756.2|2
1643681980000|2022-02-01 02:19:40|||||||||1
1643682000000|2022-02-01 02:20:00|8758.8|8756|8758.8|8756|8758.8|8756|8758.8|8756|1
1643682010000|2022-02-01 02:20:10|||||||||5
1643682030000|2022-02-01 02:20:30|8758|8755.2|8758.8|8756|8759.3|8756.5|8758|8755.2|41
1643682040000|2022-02-01 02:20:40|8758.5|8755.7|8758.8|8756|8758.8|8756|8757.8|8755|8
1643682060000|2022-02-01 02:21:00|8759.3|8756.5|8763|8760.2|8763.5|8760.7|8759.3|8756.5|58
1643682070000|2022-02-01 02:21:10|8763.3|8760.5|8763.5|8760.7|8763.5|8760.7|8763|8760.2|5
1643682080000|2022-02-01 02:21:20|8763.8|8761|8763.8|8761|8764|8761.2|8763.5|8760.7|6
1643682090000|2022-02-01 02:21:30|8763.2|8760.4|8763.5|8760.7|8763.8|8761|8763|8760.2|2
1643682100000|2022-02-01 02:21:40|8763|8760.2|8763|8760.2|8763|8760.2|8763|8760.2|0
1643682110000|2022-02-01 02:21:50|8762.7|8759.9|8762|8759.2|8762.7|8759.9|8762|8759.2|9
1643682120000|2022-02-01 02:22:00|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|3
1643682130000|2022-02-01 02:22:10|8762|8759.2|8762|8759.2|8762|8759.2|8762|8759.2|1
1643682150000|2022-02-01 02:22:30|8762.6|8759.8|8763|8760.2|8763|8760.2|8762.6|8759.8|6
1643682160000|2022-02-01 02:22:40|8762.8|8760|8762|8759.2|8762.8|8760|8762|8759.2|9
1643682180000|2022-02-01 02:23:00|8761.8|8759|8761.8|8759|8761.8|8759|8761.8|8759|0
1643682190000|2022-02-01 02:23:10|||||||||1
1643682200000|2022-02-01 02:23:20|8762.5|8759.7|8762.3|8759.5|8762.5|8759.7|8762.3|8759.5|2
1643682210000|2022-02-01 02:23:30|8762.6|8759.8|8763|8760.2|8763|8760.2|8762.6|8759.8|0
1643682220000|2022-02-01 02:23:40|8763.3|8760.5|8763.3|8760.5|8763.3|8760.5|8763.3|8760.5|1
1643682230000|2022-02-01 02:23:50|8763.8|8761|8763.8|8761|8763.8|8761|8763.8|8761|1
1643682240000|2022-02-01 02:24:00|8763.5|8760.7|8763.8|8761|8763.8|8761|8763.5|8760.7|6
1643682250000|2022-02-01 02:24:10|8763.5|8760.7|8763.8|8761|8763.8|8761|8763|8760.2|2
1643682260000|2022-02-01 02:24:20|8763.5|8760.7|8762.8|8760|8763.5|8760.7|8762.8|8760|5
1643682270000|2022-02-01 02:24:30|8763|8760.2|8763.8|8761|8763.8|8761|8763|8760.2|1
1643682280000|2022-02-01 02:24:40|8763.5|8760.7|8763.8|8761|8763.8|8761|8763.5|8760.7|0
1643682290000|2022-02-01 02:24:50|8764|8761.2|8764.6|8761.8|8764.8|8762|8764|8761.2|8
1643682300000|2022-02-01 02:25:00|8764.3|8761.5|8764.8|8762|8764.8|8762|8764|8761.2|3
1643682310000|2022-02-01 02:25:10|8764.6|8761.8|8764.6|8761.8|8764.6|8761.8|8764.6|8761.8|2
1643682320000|2022-02-01 02:25:20|8764.8|8762|8764.8|8762|8764.8|8762|8764.8|8762|2
1643682330000|2022-02-01 02:25:30|8764.6|8761.8|8764.6|8761.8|8764.6|8761.8|8764.6|8761.8|0
1643682340000|2022-02-01 02:25:40|||||||||1
1643682350000|2022-02-01 02:25:50|8765.8|8763|8765.8|8763|8765.8|8763|8765.8|8763|7
1643682360000|2022-02-01 02:26:00|8766|8763.2|8766|8763.2|8766|8763.2|8766|8763.2|1
1643682370000|2022-02-01 02:26:10|8766.3|8763.5|8766|8763.2|8766.6|8763.8|8766|8763.2|12
1643682390000|2022-02-01 02:26:30|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|1
1643682410000|2022-02-01 02:26:50|8766.3|8763.5|8766.6|8763.8|8766.6|8763.8|8766|8763.2|11
1643682420000|2022-02-01 02:27:00|8766|8763.2|8766|8763.2|8766|8763.2|8766|8763.2|5
1643682430000|2022-02-01 02:27:10|8765.8|8763|8765.8|8763|8765.8|8763|8765.2|8762.4|12
1643682440000|2022-02-01 02:27:20|8765|8762.2|8766|8763.2|8766|8763.2|8765|8762.2|11
1643682450000|2022-02-01 02:27:30|8766.3|8763.5|8766.6|8763.8|8766.6|8763.8|8766.3|8763.5|4
1643682460000|2022-02-01 02:27:40|||||||||2
1643682470000|2022-02-01 02:27:50|8766.3|8763.5|8766.3|8763.5|8766.3|8763.5|8766.3|8763.5|2
1643682480000|2022-02-01 02:28:00|8766|8763.2|8766.3|8763.5|8766.6|8763.8|8765.8|8763|8
1643682490000|2022-02-01 02:28:10|8766|8763.2|8766.3|8763.5|8766.3|8763.5|8766|8763.2|3
1643682500000|2022-02-01 02:28:20|8766|8763.2|8765.8|8763|8766|8763.2|8765.8|8763|0
1643682510000|2022-02-01 02:28:30|||||||||1
1643682520000|2022-02-01 02:28:40|8765.6|8762.8|8765.8|8763|8765.8|8763|8765|8762.2|6
1643682530000|2022-02-01 02:28:50|||||||||1
1643682540000|2022-02-01 02:29:00|8765.6|8762.8|8765|8762.2|8765.8|8763|8765|8762.2|3
1643682550000|2022-02-01 02:29:10|8764.8|8762|8764.8|8762|8764.8|8762|8764.8|8762|0
1643682560000|2022-02-01 02:29:20|8765.1|8762.3|8765.5|8762.7|8765.8|8763|8765.1|8762.3|3
1643682570000|2022-02-01 02:29:30|8765|8762.2|8765|8762.2|8765|8762.2|8765|8762.2|0
1643682580000|2022-02-01 02:29:40|8765.2|8762.4|8765|8762.2|8765.8|8763|8765|8762.2|6
1643682600000|2022-02-01 02:30:00|||||||||2
1643682630000|2022-02-01 02:30:30|8765.6|8762.8|8766|8763.2|8766|8763.2|8765.6|8762.8|6
1643682640000|2022-02-01 02:30:40|8765.2|8762.4|8765|8762.2|8765.2|8762.4|8765|8762.2|3
1643682660000|2022-02-01 02:31:00|8766|8763.2|8765.8|8763|8766|8763.2|8765.8|8763|8
1643682670000|2022-02-01 02:31:10|8766|8763.2|8765.8|8763|8766|8763.2|8765.2|8762.4|7
1643682680000|2022-02-01 02:31:20|8765.5|8762.7|8765.5|8762.7|8765.8|8763|8765.5|8762.7|5
1643682690000|2022-02-01 02:31:30|8765|8762.2|8765|8762.2|8765|8762.2|8765|8762.2|0
1643682700000|2022-02-01 02:31:40|8764.5|8761.7|8764|8761.2|8765|8762.2|8764|8761.2|18
1643682710000|2022-02-01 02:31:50|8764.3|8761.5|8764|8761.2|8764.5|8761.7|8764|8761.2|11
1643682720000|2022-02-01 02:32:00|8764.3|8761.5|8764|8761.2|8764.5|8761.7|8763|8760.2|10
1643682730000|2022-02-01 02:32:10|||||||||1
1643682740000|2022-02-01 02:32:20|||||||||2
1643682750000|2022-02-01 02:32:30|8763.7|8760.9|8763.5|8760.7|8763.8|8761|8763|8760.2|10
1643682760000|2022-02-01 02:32:40|8763.2|8760.4|8763|8760.2|8763.5|8760.7|8763|8760.2|0
1643682770000|2022-02-01 02:32:50|8763.8|8761|8761|8758.2|8764|8761.2|8761|8758.2|31
1643682780000|2022-02-01 02:33:00|||||||||2
1643682790000|2022-02-01 02:33:10|8760.4|8757.6|8761|8758.2|8761|8758.2|8760.4|8757.6|6
1643682800000|2022-02-01 02:33:20|||||||||2
1643682810000|2022-02-01 02:33:30|8760.7|8757.9|8760.8|8758|8761|8758.2|8760.7|8757.9|4
1643682820000|2022-02-01 02:33:40|8761|8758.2|8761|8758.2|8761|8758.2|8761|8758.2|0
1643682830000|2022-02-01 02:33:50|8760.8|8758|8760.8|8758|8760.8|8758|8760.8|8758|1
1643682840000|2022-02-01 02:34:00|8761|8758.2|8761|8758.2|8761|8758.2|8761|8758.2|4
1643682850000|2022-02-01 02:34:10|||||||||2
1643682860000|2022-02-01 02:34:20|8761.3|8758.5|8762|8759.2|8762|8759.2|8761.3|8758.5|7
1643682870000|2022-02-01 02:34:30|8761|8758.2|8761.5|8758.7|8761.5|8758.7|8761|8758.2|2
1643682900000|2022-02-01 02:35:00|8761|8758.2|8761.5|8758.7|8761.8|8759|8761|8758.2|4
1643682910000|2022-02-01 02:35:10|8761.8|8759|8761.8|8759|8761.8|8759|8761.8|8759|0
1643682920000|2022-02-01 02:35:20|||||||||1
1643682930000|2022-02-01 02:35:30|8762|8759.2|8762|8759.2|8762|8759.2|8761.7|8758.9|2
1643682940000|2022-02-01 02:35:40|8761.7|8758.9|8761.7|8758.9|8761.7|8758.9|8761.7|8758.9|0
1643682960000|2022-02-01 02:36:00|8761.2|8758.4|8762|8759.2|8762|8759.2|8761.2|8758.4|1
1643682970000|2022-02-01 02:36:10|8761.7|8758.9|8761|8758.2|8761.7|8758.9|8760|8757.2|9
1643682990000|2022-02-01 02:36:30|8760.7|8757.9|8760|8757.2|8761|8758.2|8760|8757.2|1
1643683010000|2022-02-01 02:36:50|8759.4|8756.6|8759.7|8756.9|8760|8757.2|8759|8756.2|17
1643683020000|2022-02-01 02:37:00|8760|8757.2|8761|8758.2|8761|8758.2|8760|8757.2|4
1643683030000|2022-02-01 02:37:10|||||||||1
1643683040000|2022-02-01 02:37:20|||||||||1
1643683060000|2022-02-01 02:37:40|8760.7|8757.9|8760.2|8757.4|8760.7|8757.9|8760.2|8757.4|1
1643683070000|2022-02-01 02:37:50|8760.7|8757.9|8760.7|8757.9|8761|8758.2|8760.7|8757.9|5
1643683080000|2022-02-01 02:38:00|8761|8758.2|8761|8758.2|8761|8758.2|8761|8758.2|0
1643683120000|2022-02-01 02:38:40|8760.4|8757.6|8760|8757.2|8760.4|8757.6|8760|8757.2|22
1643683130000|2022-02-01 02:38:50|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|8760.5|8757.7|0
1643683140000|2022-02-01 02:39:00|8760|8757.2|8760|8757.2|8760|8757.2|8760|8757.2|1
1643683150000|2022-02-01 02:39:10|8760.5|8757.7|8761|8758.2|8761|8758.2|8760.5|8757.7|5
1643683160000|2022-02-01 02:39:20|8761.2|8758.4|8763|8760.2|8763|8760.2|8761.2|8758.4|11
1643683170000|2022-02-01 02:39:30|8763.2|8760.4|8763|8760.2|8763.2|8760.4|8762|8759.2|17
1643683180000|2022-02-01 02:39:40|8763.5|8760.7|8763|8760.2|8763.5|8760.7|8763|8760.2|3
1643683190000|2022-02-01 02:39:50|8763.5|8760.7|8763|8760.2|8763.5|8760.7|8763|8760.2|4
1643683200000|2022-02-01 02:40:00|8762.7|8759.9|8762.2|8759.4|8763|8760.2|8762|8759.2|1
1643683210000|2022-02-01 02:40:10|8762|8759.2|8763|8760.2|8763|8760.2|8762|8759.2|3
1643683220000|2022-02-01 02:40:20|8763.2|8760.4|8763|8760.2|8763.2|8760.4|8763|8760.2|6
1643683230000|2022-02-01 02:40:30|8762.4|8759.6|8762.5|8759.7|8762.7|8759.9|8762|8759.2|5
1643683250000|2022-02-01 02:40:50|8762.4|8759.6|8760.9|8758.1|8762.4|8759.6|8760.9|8758.1|2
1643683260000|2022-02-01 02:41:00|8760.4|8757.6|8759.9|8757.1|8760.4|8757.6|8758.2|8755.4|21
1643683270000|2022-02-01 02:41:10|8759.4|8756.6|8758.9|8756.1|8759.4|8756.6|8758.9|8756.1|3
1643683280000|2022-02-01 02:41:20|||||||||3
1643683300000|2022-02-01 02:41:40|||||||||1
1643683320000|2022-02-01 02:42:00|8758.4|8755.6|8758.4|8755.6|8758.4|8755.6|8757.9|8755.1|7
1643683330000|2022-02-01 02:42:10|8758.2|8755.4|8758.4|8755.6|8758.4|8755.6|8757.9|8755.1|1
1643683340000|2022-02-01 02:42:20|8758.2|8755.4|8757.9|8755.1|8758.2|8755.4|8757.9|8755.1|6
1643683360000|2022-02-01 02:42:40|8758.4|8755.6|8757.9|8755.1|8758.7|8755.9|8757.9|8755.1|5
1643683370000|2022-02-01 02:42:50|8758.2|8755.4|8757.9|8755.1|8758.2|8755.4|8757.9|8755.1|0
1643683390000|2022-02-01 02:43:10|8758.2|8755.4|8757.9|8755.1|8758.2|8755.4|8757.9|8755.1|1
1643683420000|2022-02-01 02:43:40|||||||||1
1643683430000|2022-02-01 02:43:50|8756.9|8754.1|8756.9|8754.1|8757.7|8754.9|8756.4|8753.6|18
1643683440000|2022-02-01 02:44:00|8757.2|8754.4|8757.9|8755.1|8757.9|8755.1|8757.2|8754.4|4
1643683450000|2022-02-01 02:44:10|8758.2|8755.4|8758.9|8756.1|8758.9|8756.1|8758.2|8755.4|3
1643683470000|2022-02-01 02:44:30|8758.7|8755.9|8758.9|8756.1|8758.9|8756.1|8758.4|8755.6|6
1643683480000|2022-02-01 02:44:40|8758.4|8755.6|8757.9|8755.1|8758.9|8756.1|8757.9|8755.1|7
1643683490000|2022-02-01 02:44:50|8757.7|8754.9|8757.4|8754.6|8757.9|8755.1|8757.4|8754.6|3
1643683500000|2022-02-01 02:45:00|8757.9|8755.1|8758.4|8755.6|8758.4|8755.6|8757.9|8755.1|5
1643683510000|2022-02-01 02:45:10|8758.2|8755.4|8757.9|8755.1|8758.4|8755.6|8757.9|8755.1|0
1643683530000|2022-02-01 02:45:30|||||||||1
1643683550000|2022-02-01 02:45:50|8758.1|8755.3|8759.9|8757.1|8760.7|8757.9|8758.1|8755.3|26
1643683560000|2022-02-01 02:46:00|8759.4|8756.6|8759.9|8757.1|8759.9|8757.1|8759.4|8756.6|4
1643683580000|2022-02-01 02:46:20|8760.1|8757.3|8759.9|8757.1|8760.9|8758.1|8759.9|8757.1|20
1643683590000|2022-02-01 02:46:30|8760.2|8757.4|8759.9|8757.1|8760.2|8757.4|8759.9|8757.1|2
1643683600000|2022-02-01 02:46:40|8760.2|8757.4|8762.9|8760.1|8762.9|8760.1|8760.2|8757.4|40
1643683610000|2022-02-01 02:46:50|8762.4|8759.6|8762.4|8759.6|8762.9|8760.1|8762.4|8759.6|4
1643683620000|2022-02-01 02:47:00|8762.9|8760.1|8761.9|8759.1|8762.9|8760.1|8761.9|8759.1|2
1643683640000|2022-02-01 02:47:20|||||||||2
1643683650000|2022-02-01 02:47:30|||||||||2
1643683660000|2022-02-01 02:47:40|||||||||3
1643683670000|2022-02-01 02:47:50|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|8762.6|8759.8|5
1643683680000|2022-02-01 02:48:00|||||||||2
1643683690000|2022-02-01 02:48:10|||||||||1
1643683710000|2022-02-01 02:48:30|8762.4|8759.6|8762.9|8760.1|8762.9|8760.1|8761.9|8759.1|3
1643683720000|2022-02-01 02:48:40|8762.6|8759.8|8762.4|8759.6|8762.6|8759.8|8762.4|8759.6|0
1643683730000|2022-02-01 02:48:50|8762.1|8759.3|8762.9|8760.1|8763.9|8761.1|8762.1|8759.3|21
1643683740000|2022-02-01 02:49:00|8763.2|8760.4|8763.9|8761.1|8763.9|8761.1|8762.9|8760.1|1
1643683750000|2022-02-01 02:49:10|||||||||1
1643683770000|2022-02-01 02:49:30|8763.7|8760.9|8762.9|8760.1|8763.9|8761.1|8762.9|8760.1|5
1643683780000|2022-02-01 02:49:40|8763.1|8760.3|8763.9|8761.1|8763.9|8761.1|8763.1|8760.3|0
1643683790000|2022-02-01 02:49:50|||||||||3
1643683800000|2022-02-01 02:50:00|8763.6|8760.8|8763.9|8761.1|8763.9|8761.1|8763.6|8760.8|2
1643683810000|2022-02-01 02:50:10|8763.6|8760.8|8762.9|8760.1|8763.6|8760.8|8762.9|8760.1|1
1643683830000|2022-02-01 02:50:30|8762.6|8759.8|8761.9|8759.1|8762.6|8759.8|8761.9|8759.1|6
1643683840000|2022-02-01 02:50:40|8762.1|8759.3|8762.9|8760.1|8762.9|8760.1|8761.9|8759.1|2
1643683850000|2022-02-01 02:50:50|8763.4|8760.6|8763.9|8761.1|8763.9|8761.1|8763.4|8760.6|1
1643683860000|2022-02-01 02:51:00|8763.4|8760.6|8763.9|8761.1|8763.9|8761.1|8762.9|8760.1|2
1643683870000|2022-02-01 02:51:10|8763.4|8760.6|8762.9|8760.1|8763.4|8760.6|8762.9|8760.1|0
1643683890000|2022-02-01 02:51:30|8762.1|8759.3|8761.9|8759.1|8762.1|8759.3|8761.9|8759.1|2
1643683900000|2022-02-01 02:51:40|8762.1|8759.3|8762.9|8760.1|8762.9|8760.1|8762.1|8759.3|2
1643683910000|2022-02-01 02:51:50|8762.6|8759.8|8762.6|8759.8|8762.6|8759.8|8762.6|8759.8|8
1643683920000|2022-02-01 02:52:00|8762.9|8760.1|8761.9|8759.1|8762.9|8760.1|8761.9|8759.1|2
1643683930000|2022-02-01 02:52:10|8761.1|8758.3|8759.9|8757.1|8761.1|8758.3|8759.9|8757.1|11
1643683940000|2022-02-01 02:52:20|8760.1|8757.3|8761.4|8758.6|8761.7|8758.9|8759.9|8757.1|4
1643683950000|2022-02-01 02:52:30|8761.7|8758.9|8761.9|8759.1|8761.9|8759.1|8761.3|8758.5|1
1643683960000|2022-02-01 02:52:40|8761.6|8758.8|8761.9|8759.1|8761.9|8759.1|8761.6|8758.8|9
1643683970000|2022-02-01 02:52:50|8761.6|8758.8|8762.9|8760.1|8762.9|8760.1|8760.9|8758.1|9
1643683980000|2022-02-01 02:53:00|8762.4|8759.6|8762.4|8759.6|8762.9|8760.1|8762.4|8759.6|4
1643683990000|2022-02-01 02:53:10|8762.9|8760.1|8761.9|8759.1|8762.9|8760.1|8761.9|8759.1|0
1643684000000|2022-02-01 02:53:20|8762.4|8759.6|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|2
1643684010000|2022-02-01 02:53:30|8762.7|8759.9|8761.9|8759.1|8762.7|8759.9|8761.9|8759.1|2
1643684030000|2022-02-01 02:53:50|8762.2|8759.4|8762.4|8759.6|8762.4|8759.6|8762.2|8759.4|4
1643684040000|2022-02-01 02:54:00|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|2
1643684050000|2022-02-01 02:54:10|8761.1|8758.3|8761.1|8758.3|8761.1|8758.3|8761.1|8758.3|4
1643684060000|2022-02-01 02:54:20|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|0
1643684070000|2022-02-01 02:54:30|8759.9|8757.1|8759.9|8757.1|8760.4|8757.6|8759.9|8757.1|11
1643684090000|2022-02-01 02:54:50|||||||||17
1643684110000|2022-02-01 02:55:10|8759.6|8756.8|8759.9|8757.1|8759.9|8757.1|8759.6|8756.8|3
1643684130000|2022-02-01 02:55:30|8759.6|8756.8|8759.9|8757.1|8759.9|8757.1|8758.9|8756.1|6
1643684150000|2022-02-01 02:55:50|8760.2|8757.4|8759.9|8757.1|8760.5|8757.7|8759.9|8757.1|2
1643684160000|2022-02-01 02:56:00|8759.6|8756.8|8760.2|8757.4|8760.2|8757.4|8759.6|8756.8|7
1643684170000|2022-02-01 02:56:10|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|0
1643684180000|2022-02-01 02:56:20|8760.2|8757.4|8760.9|8758.1|8760.9|8758.1|8760.2|8757.4|1
1643684190000|2022-02-01 02:56:30|8760.4|8757.6|8759.9|8757.1|8760.7|8757.9|8759.9|8757.1|3
1643684210000|2022-02-01 02:56:50|8760.7|8757.9|8759.9|8757.1|8760.9|8758.1|8759.9|8757.1|9
1643684220000|2022-02-01 02:57:00|8759.6|8756.8|8759.9|8757.1|8760.2|8757.4|8759.3|8756.5|55
1643684230000|2022-02-01 02:57:10|8759.1|8756.3|8760.2|8757.4|8760.2|8757.4|8758.9|8756.1|44
1643684240000|2022-02-01 02:57:20|8759.9|8757.1|8758.9|8756.1|8759.9|8757.1|8758.9|8756.1|1
1643684250000|2022-02-01 02:57:30|8758.1|8755.3|8757.9|8755.1|8758.6|8755.8|8757.9|8755.1|20
1643684260000|2022-02-01 02:57:40|8757.6|8754.8|8756.9|8754.1|8757.6|8754.8|8756.9|8754.1|6
1643684270000|2022-02-01 02:57:50|8756.4|8753.6|8757.9|8755.1|8757.9|8755.1|8755.9|8753.1|23
1643684280000|2022-02-01 02:58:00|8757.6|8754.8|8757.9|8755.1|8757.9|8755.1|8757.1|8754.3|6
1643684290000|2022-02-01 02:58:10|8757.6|8754.8|8758.6|8755.8|8758.9|8756.1|8757.4|8754.6|10
1643684300000|2022-02-01 02:58:20|8758.9|8756.1|8757.9|8755.1|8758.9|8756.1|8757.9|8755.1|2
1643684310000|2022-02-01 02:58:30|8758.9|8756.1|8758.9|8756.1|8758.9|8756.1|8758.9|8756.1|3
1643684320000|2022-02-01 02:58:40|8758.6|8755.8|8758.1|8755.3|8758.9|8756.1|8758.1|8755.3|2
1643684330000|2022-02-01 02:58:50|8758.6|8755.8|8758.1|8755.3|8758.6|8755.8|8758.1|8755.3|1
1643684340000|2022-02-01 02:59:00|8758.4|8755.6|8758.6|8755.8|8758.9|8756.1|8758.1|8755.3|2
1643684350000|2022-02-01 02:59:10|8758.9|8756.1|8758.9|8756.1|8758.9|8756.1|8758.9|8756.1|0
1643684390000|2022-02-01 02:59:50|8758.1|8755.3|8758.9|8756.1|8758.9|8756.1|8758.1|8755.3|6
1643684400000|2022-02-01 03:00:00|8758.6|8755.8|8757.9|8755.1|8758.9|8756.1|8757.9|8755.1|3
1643684410000|2022-02-01 03:00:10|8758.6|8755.8|8758.9|8756.1|8758.9|8756.1|8758.6|8755.8|0
1643684420000|2022-02-01 03:00:20|8758.6|8755.8|8758.9|8756.1|8758.9|8756.1|8758.6|8755.8|0
1643684430000|2022-02-01 03:00:30|8758.6|8755.8|8757.9|8755.1|8758.6|8755.8|8757.9|8755.1|1
1643684440000|2022-02-01 03:00:40|8757.1|8754.3|8756.9|8754.1|8757.1|8754.3|8756.9|8754.1|4
1643684450000|2022-02-01 03:00:50|8756.6|8753.8|8756.1|8753.3|8756.9|8754.1|8756.1|8753.3|2
1643684460000|2022-02-01 03:01:00|8755.9|8753.1|8755.9|8753.1|8755.9|8753.1|8755.9|8753.1|2
1643684480000|2022-02-01 03:01:20|8755.1|8752.3|8755.6|8752.8|8755.9|8753.1|8755.1|8752.3|24
1643684490000|2022-02-01 03:01:30|8755.9|8753.1|8755.1|8752.3|8755.9|8753.1|8754.9|8752.1|13
1643684500000|2022-02-01 03:01:40|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|8754.6|8751.8|6
1643684510000|2022-02-01 03:01:50|8755.1|8752.3|8755.6|8752.8|8755.9|8753.1|8755.1|8752.3|8
1643684520000|2022-02-01 03:02:00|8755.4|8752.6|8754.9|8752.1|8755.4|8752.6|8754.9|8752.1|0
1643684530000|2022-02-01 03:02:10|8755.4|8752.6|8755.4|8752.6|8755.4|8752.6|8755.4|8752.6|6
1643684540000|2022-02-01 03:02:20|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|0
1643684550000|2022-02-01 03:02:30|||||||||3
1643684570000|2022-02-01 03:02:50|8755.6|8752.8|8755.6|8752.8|8755.6|8752.8|8755.6|8752.8|7
1643684580000|2022-02-01 03:03:00|8755.3|8752.5|8753.9|8751.1|8755.3|8752.5|8753.9|8751.1|3
1643684590000|2022-02-01 03:03:10|8754.1|8751.3|8754.6|8751.8|8754.9|8752.1|8754.1|8751.3|3
1643684600000|2022-02-01 03:03:20|8754.9|8752.1|8754.6|8751.8|8754.9|8752.1|8754.6|8751.8|0
1643684610000|2022-02-01 03:03:30|8754.9|8752.1|8754.6|8751.8|8754.9|8752.1|8754.6|8751.8|4
1643684620000|2022-02-01 03:03:40|||||||||2
1643684630000|2022-02-01 03:03:50|8754.9|8752.1|8754.6|8751.8|8754.9|8752.1|8754.6|8751.8|2
1643684640000|2022-02-01 03:04:00|8754.4|8751.6|8754.6|8751.8|8754.9|8752.1|8754.4|8751.6|3
1643684660000|2022-02-01 03:04:20|8754.1|8751.3|8754.6|8751.8|8754.6|8751.8|8754.1|8751.3|1
1643684670000|2022-02-01 03:04:30|8754.3|8751.5|8754.6|8751.8|8754.9|8752.1|8754.3|8751.5|4
1643684680000|2022-02-01 03:04:40|8754.9|8752.1|8754.1|8751.3|8754.9|8752.1|8754.1|8751.3|1
1643684700000|2022-02-01 03:05:00|8754.6|8751.8|8754.9|8752.1|8754.9|8752.1|8754.6|8751.8|8
1643684710000|2022-02-01 03:05:10|8754.6|8751.8|8754.6|8751.8|8754.6|8751.8|8754.6|8751.8|1
1643684720000|2022-02-01 03:05:20|8754.3|8751.5|8754.6|8751.8|8754.9|8752.1|8754.3|8751.5|2
1643684730000|2022-02-01 03:05:30|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|8754.9|8752.1|0
1643684740000|2022-02-01 03:05:40|8754.6|8751.8|8754.6|8751.8|8754.6|8751.8|8754.6|8751.8|2
1643684750000|2022-02-01 03:05:50|8754.9|8752.1|8756.9|8754.1|8756.9|8754.1|8754.9|8752.1|9
1643684760000|2022-02-01 03:06:00|8756.8|8754|8756.8|8754|8756.8|8754|8756.8|8754|3
1643684770000|2022-02-01 03:06:10|8756.3|8753.5|8755.8|8753|8756.3|8753.5|8755.8|8753|5
1643684780000|2022-02-01 03:06:20|||||||||2
1643684800000|2022-02-01 03:06:40|||||||||1
1643684810000|2022-02-01 03:06:50|||||||||2
1643684820000|2022-02-01 03:07:00|||||||||1
1643684830000|2022-02-01 03:07:10|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8754.8|8752|6
1643684840000|2022-02-01 03:07:20|8755.6|8752.8|8756.6|8753.8|8756.6|8753.8|8755.3|8752.5|3
1643684850000|2022-02-01 03:07:30|8756.8|8754|8756.6|8753.8|8756.8|8754|8756.3|8753.5|4
1643684860000|2022-02-01 03:07:40|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|0
1643684870000|2022-02-01 03:07:50|8756.3|8753.5|8756.8|8754|8756.8|8754|8756.3|8753.5|3
1643684880000|2022-02-01 03:08:00|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|8756.3|8753.5|2
1643684890000|2022-02-01 03:08:10|8756.6|8753.8|8756.6|8753.8|8756.6|8753.8|8756.6|8753.8|0
1643684900000|2022-02-01 03:08:20|8756.3|8753.5|8756.8|8754|8757.1|8754.3|8756.3|8753.5|1
1643684910000|2022-02-01 03:08:30|8757.1|8754.3|8758.1|8755.3|8758.1|8755.3|8756.8|8754|7
1643684920000|2022-02-01 03:08:40|||||||||1
1643684930000|2022-02-01 03:08:50|8758.8|8756|8758.3|8755.5|8758.8|8756|8758.3|8755.5|10
1643684940000|2022-02-01 03:09:00|8758.6|8755.8|8758.3|8755.5|8758.6|8755.8|8758.3|8755.5|1
1643684980000|2022-02-01 03:09:40|8757.6|8754.8|8756.6|8753.8|8757.6|8754.8|8756.6|8753.8|3
1643684990000|2022-02-01 03:09:50|8756.8|8754|8756.3|8753.5|8757.1|8754.3|8756.1|8753.3|5
1643685000000|2022-02-01 03:10:00|8756.8|8754|8756.1|8753.3|8756.8|8754|8756.1|8753.3|1
1643685010000|2022-02-01 03:10:10|8756.6|8753.8|8756.1|8753.3|8756.6|8753.8|8755.8|8753|7
1643685020000|2022-02-01 03:10:20|||||||||1
1643685040000|2022-02-01 03:10:40|8756|8753.2|8756|8753.2|8756|8753.2|8756|8753.2|1
1643685050000|2022-02-01 03:10:50|||||||||3
1643685060000|2022-02-01 03:11:00|8755.5|8752.7|8755.8|8753|8755.8|8753|8755.5|8752.7|1
1643685070000|2022-02-01 03:11:10|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|0
1643685080000|2022-02-01 03:11:20|8755.5|8752.7|8756|8753.2|8756|8753.2|8755.5|8752.7|1
1643685090000|2022-02-01 03:11:30|8755.8|8753|8756|8753.2|8756|8753.2|8755.8|8753|1
1643685110000|2022-02-01 03:11:50|||||||||1
1643685120000|2022-02-01 03:12:00|8756.3|8753.5|8758|8755.2|8758|8755.2|8756.3|8753.5|9
1643685130000|2022-02-01 03:12:10|8758.3|8755.5|8758.3|8755.5|8758.8|8756|8758.3|8755.5|8
1643685140000|2022-02-01 03:12:20|8758.8|8756|8758.8|8756|8758.8|8756|8758.8|8756|1
1643685150000|2022-02-01 03:12:30|8759.3|8756.5|8759.8|8757|8759.8|8757|8759.3|8756.5|6
1643685160000|2022-02-01 03:12:40|||||||||1
1643685170000|2022-02-01 03:12:50|||||||||3
1643685180000|2022-02-01 03:13:00|8759.5|8756.7|8760|8757.2|8760.1|8757.3|8759.5|8756.7|16
1643685190000|2022-02-01 03:13:10|8759.8|8757|8759.3|8756.5|8759.8|8757|8759.3|8756.5|2
1643685200000|2022-02-01 03:13:20|8758.3|8755.5|8758.3|8755.5|8758.3|8755.5|8758|8755.2|8
1643685210000|2022-02-01 03:13:30|8758|8755.2|8758|8755.2|8758|8755.2|8758|8755.2|0
1643685220000|2022-02-01 03:13:40|8757.5|8754.7|8756.5|8753.7|8757.5|8754.7|8755.8|8753|243
1643685230000|2022-02-01 03:13:50|8756.8|8754|8756.8|8754|8756.8|8754|8756.5|8753.7|0
1643685270000|2022-02-01 03:14:30|8757.1|8754.3|8755.8|8753|8757.1|8754.3|8755.8|8753|4
1643685290000|2022-02-01 03:14:50|8756.6|8753.8|8756.8|8754|8757.8|8755|8756.6|8753.8|8
1643685300000|2022-02-01 03:15:00|8757.8|8755|8758.8|8756|8758.8|8756|8757.8|8755|6
1643685340000|2022-02-01 03:15:40|8758.3|8755.5|8758.3|8755.5|8758.3|8755.5|8758.3|8755.5|0
1643685350000|2022-02-01 03:15:50|8757.8|8755|8757.8|8755|8757.8|8755|8757.8|8755|0
1643685360000|2022-02-01 03:16:00|8758.8|8756|8757.8|8755|8758.8|8756|8757.8|8755|4
1643685370000|2022-02-01 03:16:10|8757.6|8754.8|8757.6|8754.8|8757.8|8755|8757.3|8754.5|2
1643685380000|2022-02-01 03:16:20|8757.8|8755|8757.8|8755|8757.8|8755|8757.8|8755|1
1643685390000|2022-02-01 03:16:30|8757.5|8754.7|8757.3|8754.5|8757.5|8754.7|8757.3|8754.5|1
1643685400000|2022-02-01 03:16:40|8757.6|8754.8|8757.8|8755|8757.8|8755|8757.6|8754.8|0
1643685410000|2022-02-01 03:16:50|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|2
1643685420000|2022-02-01 03:17:00|8757|8754.2|8757.8|8755|8757.8|8755|8757|8754.2|1
1643685430000|2022-02-01 03:17:10|8757.5|8754.7|8757.8|8755|8757.8|8755|8756.8|8754|3
1643685440000|2022-02-01 03:17:20|8758.1|8755.3|8758.8|8756|8758.8|8756|8758.1|8755.3|5
1643685470000|2022-02-01 03:17:50|8758.3|8755.5|8758.8|8756|8758.8|8756|8758.3|8755.5|1
1643685480000|2022-02-01 03:18:00|8759.5|8756.7|8759.8|8757|8759.8|8757|8759.5|8756.7|7
1643685490000|2022-02-01 03:18:10|8760.1|8757.3|8760.8|8758|8760.8|8758|8760.1|8757.3|4
1643685500000|2022-02-01 03:18:20|||||||||1
1643685510000|2022-02-01 03:18:30|||||||||3
1643685520000|2022-02-01 03:18:40|8760.3|8757.5|8760.3|8757.5|8760.8|8758|8759.8|8757|6
1643685540000|2022-02-01 03:19:00|8760|8757.2|8761.1|8758.3|8761.8|8759|8758|8755.2|68
1643685550000|2022-02-01 03:19:10|8760.8|8758|8760.8|8758|8760.8|8758|8760.8|8758|1
1643685570000|2022-02-01 03:19:30|8761.4|8758.6|8761.8|8759|8761.8|8759|8761.4|8758.6|4
1643685580000|2022-02-01 03:19:40|8761.6|8758.8|8761.8|8759|8761.8|8759|8761.6|8758.8|0
1643685590000|2022-02-01 03:19:50|||||||||1
1643685600000|2022-02-01 03:20:00|||||||||4
1643685610000|2022-02-01 03:20:10|8761.6|8758.8|8760.8|8758|8761.6|8758.8|8760.8|8758|10
1643685620000|2022-02-01 03:20:20|8759.9|8757.1|8759.5|8756.7|8759.9|8757.1|8759.2|8756.4|168
1643685630000|2022-02-01 03:20:30|8759.8|8757|8762|8759.2|8762.5|8759.7|8759.5|8756.7|30
1643685640000|2022-02-01 03:20:40|8761.8|8759|8761.8|8759|8762.8|8760|8761|8758.2|10
1643685650000|2022-02-01 03:20:50|8762.3|8759.5|8762.8|8760|8763.2|8760.4|8761.8|8759|14
1643685660000|2022-02-01 03:21:00|8763.1|8760.3|8763.8|8761|8763.8|8761|8762.8|8760|18
1643685670000|2022-02-01 03:21:10|8763.3|8760.5|8763.8|8761|8764.4|8761.6|8763.3|8760.5|10
1643685680000|2022-02-01 03:21:20|8763|8760.2|8762.8|8760|8763.8|8761|8762.8|8760|6
1643685690000|2022-02-01 03:21:30|8763|8760.2|8763|8760.2|8763|8760.2|8763|8760.2|0
1643685700000|2022-02-01 03:21:40|8762.8|8760|8762.8|8760|8763|8760.2|8762.8|8760|2
1643685710000|2022-02-01 03:21:50|8762.3|8759.5|8763.1|8760.3|8763.1|8760.3|8762|8759.2|17
1643685720000|2022-02-01 03:22:00|8763.3|8760.5|8763|8760.2|8763.5|8760.7|8762|8759.2|8
1643685730000|2022-02-01 03:22:10|8762.8|8760|8762.8|8760|8763.3|8760.5|8762.8|8760|5
1643685740000|2022-02-01 03:22:20|8762.5|8759.7|8762.8|8760|8763.1|8760.3|8762|8759.2|2
1643685750000|2022-02-01 03:22:30|8762|8759.2|8762.3|8759.5|8762.8|8760|8762|8759.2|2
1643685760000|2022-02-01 03:22:40|8762.8|8760|8762.8|8760|8762.8|8760|8762|8759.2|1
1643685780000|2022-02-01 03:23:00|8762.6|8759.8|8762|8759.2|8762.6|8759.8|8762|8759.2|3
1643685790000|2022-02-01 03:23:10|8762.3|8759.5|8762.8|8760|8762.8|8760|8762|8759.2|1
1643685800000|2022-02-01 03:23:20|8762.5|8759.7|8762.8|8760|8762.8|8760|8762.5|8759.7|0
1643685820000|2022-02-01 03:23:40|8762.5|8759.7|8762.8|8760|8762.8|8760|8762.2|8759.4|2
1643685850000|2022-02-01 03:24:10|||||||||55
1643685860000|2022-02-01 03:24:20|8762.5|8759.7|8761.8|8759|8762.5|8759.7|8761.8|8759|5
1643685870000|2022-02-01 03:24:30|8762|8759.2|8762|8759.2|8762|8759.2|8761.8|8759|1
1643685880000|2022-02-01 03:24:40|||||||||1
1643685890000|2022-02-01 03:24:50|8762.5|8759.7|8762.3|8759.5|8762.5|8759.7|8762.3|8759.5|4
1643685900000|2022-02-01 03:25:00|8762|8759.2|8762|8759.2|8762|8759.2|8761.8|8759|1
1643685910000|2022-02-01 03:25:10|8761.8|8759|8761.8|8759|8761.8|8759|8761.8|8759|0
1643685930000|2022-02-01 03:25:30|8761.5|8758.7|8761.8|8759|8761.8|8759|8760.8|8758|12
1643685940000|2022-02-01 03:25:40|8761.5|8758.7|8761.8|8759|8761.8|8759|8761.3|8758.5|0
1643685950000|2022-02-01 03:25:50|8762|8759.2|8761.3|8758.5|8762|8759.2|8761|8758.2|1
1643685960000|2022-02-01 03:26:00|8761|8758.2|8761|8758.2|8761.3|8758.5|8761|8758.2|0
1643685970000|2022-02-01 03:26:10|8761.3|8758.5|8761.8|8759|8761.8|8759|8761|8758.2|19
1643685980000|2022-02-01 03:26:20|8762|8759.2|8762.8|8760|8762.8|8760|8762|8759.2|2
1643685990000|2022-02-01 03:26:30|8763|8760.2|8762.8|8760|8763|8760.2|8762.8|8760|2
1643686000000|2022-02-01 03:26:40|8762.2|8759.4|8762.5|8759.7|8762.8|8760|8762.2|8759.4|1
1643686010000|2022-02-01 03:26:50|8762.2|8759.4|8762.8|8760|8762.8|8760|8762.2|8759.4|3
1643686020000|2022-02-01 03:27:00|8762.5|8759.7|8762|8759.2|8762.5|8759.7|8762|8759.2|7
1643686040000|2022-02-01 03:27:20|8761.8|8759|8762.2|8759.4|8762.2|8759.4|8761.8|8759|0
1643686050000|2022-02-01 03:27:30|8762|8759.2|8762|8759.2|8762|8759.2|8762|8759.2|0
1643686060000|2022-02-01 03:27:40|||||||||1
1643686080000|2022-02-01 03:28:00|8761.2|8758.4|8763.2|8760.4|8763.2|8760.4|8761|8758.2|17
1643686090000|2022-02-01 03:28:10|8763.8|8761|8764.8|8762|8765|8762.2|8763.5|8760.7|18
1643686100000|2022-02-01 03:28:20|8764.5|8761.7|8764.2|8761.4|8764.5|8761.7|8764.2|8761.4|1
1643686110000|2022-02-01 03:28:30|8763.9|8761.1|8764.8|8762|8764.8|8762|8763.2|8760.4|4
1643686120000|2022-02-01 03:28:40|8764.5|8761.7|8764.2|8761.4|8764.8|8762|8764.2|8761.4|2
1643686130000|2022-02-01 03:28:50|8764.5|8761.7|8763|8760.2|8765|8762.2|8763|8760.2|15
1643686140000|2022-02-01 03:29:00|8763.3|8760.5|8762|8759.2|8763.5|8760.7|8762|8759.2|10
1643686150000|2022-02-01 03:29:10|8762.8|8760|8763.2|8760.4|8763.2|8760.4|8762.8|8760|1
1643686160000|2022-02-01 03:29:20|8762.9|8760.1|8762.5|8759.7|8763|8760.2|8762.2|8759.4|3
1643686170000|2022-02-01 03:29:30|8762.8|8760|8763.7|8760.9|8764.3|8761.5|8762.8|8760|7
1643686180000|2022-02-01 03:29:40|8764|8761.2|8764|8761.2|8764|8761.2|8763.7|8760.9|2
1643686190000|2022-02-01 03:29:50|8763.7|8760.9|8764|8761.2|8764|8761.2|8763.4|8760.6|1
1643686200000|2022-02-01 03:30:00|8764.5|8761.7|8764.7|8761.9|8765|8762.2|8764.2|8761.4|6
1643686210000|2022-02-01 03:30:10|8764.2|8761.4|8764.2|8761.4|8765|8762.2|8764.2|8761.4|0
1643686220000|2022-02-01 03:30:20|8764.5|8761.7|8762.5|8759.7|8765.2|8762.4|8762.2|8759.4|8
1643686230000|2022-02-01 03:30:30|8762.2|8759.4|8762|8759.2|8762.8|8760|8762|8759.2|5
1643686240000|2022-02-01 03:30:40|8762.2|8759.4|8759.3|8756.5|8762.2|8759.4|8759.3|8756.5|11
1643686250000|2022-02-01 03:30:50|8759.5|8756.7|8758.5|8755.7|8759.8|8757|8758.5|8755.7|4
1643686260000|2022-02-01 03:31:00|8758.8|8756|8760|8757.2|8760|8757.2|8758.8|8756|8
1643686270000|2022-02-01 03:31:10|8760.3|8757.5|8757.7|8754.9|8761|8758.2|8757.7|8754.9|11
1643686280000|2022-02-01 03:31:20|8758|8755.2|8758|8755.2|8758|8755.2|8758|8755.2|0
1643686290000|2022-02-01 03:31:30|8758.2|8755.4|8758.2|8755.4|8758.7|8755.9|8758|8755.2|9
1643686300000|2022-02-01 03:31:40|8758|8755.2|8759|8756.2|8759|8756.2|8757.2|8754.4|28
1643686310000|2022-02-01 03:31:50|8759.7|8756.9|8760.2|8757.4|8761.5|8758.7|8759.5|8756.7|23
1643686320000|2022-02-01 03:32:00|8760.5|8757.7|8760|8757.2|8760.5|8757.7|8760|8757.2|4
1643686330000|2022-02-01 03:32:10|8759.2|8756.4|8759|8756.2|8759.2|8756.4|8759|8756.2|3
1643686340000|2022-02-01 03:32:20|8759.5|8756.7|8760|8757.2|8760|8757.2|8759.5|8756.7|3
1643686350000|2022-02-01 03:32:30|8760.2|8757.4|8761.5|8758.7|8762.2|8759.4|8760|8757.2|14
1643686360000|2022-02-01 03:32:40|8761.7|8758.9|8761.7|8758.9|8762|8759.2|8761.4|8758.6|2
1643686370000|2022-02-01 03:32:50|8762|8759.2|8763|8760.2|8763|8760.2|8761.5|8758.7|1
1643686380000|2022-02-01 03:33:00|8762.7|8759.9|8761.5|8758.7|8763|8760.2|8761.2|8758.4|2
1643686390000|2022-02-01 03:33:10|8761.2|8758.4|8761|8758.2|8761.2|8758.4|8761|8758.2|0
1643686400000|2022-02-01 03:33:20|8761.2|8758.4|8762|8759.2|8762.5|8759.7|8761|8758.2|7
1643686410000|2022-02-01 03:33:30|8761.7|8758.9|8762|8759.2|8762|8759.2|8761|8758.2|2
1643686420000|2022-02-01 03:33:40|8761.7|8758.9|8761|8758.2|8761.7|8758.9|8761|8758.2|0
1643686440000|2022-02-01 03:34:00|8760.5|8757.7|8759.5|8756.7|8760.5|8757.7|8759.5|8756.7|7
1643686450000|2022-02-01 03:34:10|8759.2|8756.4|8759.2|8756.4|8760|8757.2|8759|8756.2|4
1643686460000|2022-02-01 03:34:20|8760|8757.2|8760.2|8757.4|8760.2|8757.4|8759.7|8756.9|11
1643686470000|2022-02-01 03:34:30|8761|8758.2|8761|8758.2|8761|8758.2|8760.7|8757.9|9
1643686480000|2022-02-01 03:34:40|8761.2|8758.4|8761.2|8758.4|8761.5|8758.7|8761.2|8758.4|2
1643686490000|2022-02-01 03:34:50|8761.7|8758.9|8761.2|8758.4|8761.7|8758.9|8761|8758.2|1
1643686500000|2022-02-01 03:35:00|8761.5|8758.7|8760.5|8757.7|8761.5|8758.7|8760.2|8757.4|9
1643686510000|2022-02-01 03:35:10|8760.7|8757.9|8760.5|8757.7|8760.7|8757.9|8760.5|8757.7|1
1643686520000|2022-02-01 03:35:20|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|8760|8757.2|0
1643686530000|2022-02-01 03:35:30|8760|8757.2|8759.7|8756.9|8760.7|8757.9|8759.7|8756.9|3
1643686540000|2022-02-01 03:35:40|8759.4|8756.6|8759|8756.2|8759.4|8756.6|8758.7|8755.9|4
1643686550000|2022-02-01 03:35:50|8758.5|8755.7|8759|8756.2|8759|8756.2|8758.2|8755.4|3
1643686560000|2022-02-01 03:36:00|8758.7|8755.9|8756.7|8753.9|8758.7|8755.9|8756.4|8753.6|21
1643686570000|2022-02-01 03:36:10|8756.9|8754.1|8756.9|8754.1|8756.9|8754.1|8756.7|8753.9|0
1643686580000|2022-02-01 03:36:20|8757.2|8754.4|8756.9|8754.1|8757.2|8754.4|8756.9|8754.1|4
1643686590000|2022-02-01 03:36:30|8757.2|8754.4|8756.9|8754.1|8757.2|8754.4|8756.9|8754.1|2
1643686600000|2022-02-01 03:36:40|8757.2|8754.4|8757.9|8755.1|8758.2|8755.4|8757.2|8754.4|5
1643686610000|2022-02-01 03:36:50|8758.2|8755.4|8758.9|8756.1|8758.9|8756.1|8758.2|8755.4|3
1643686620000|2022-02-01 03:37:00|8759.2|8756.4|8759.7|8756.9|8760.2|8757.4|8759.2|8756.4|7
1643686630000|2022-02-01 03:37:10|8759.4|8756.6|8759.7|8756.9|8759.7|8756.9|8758.7|8755.9|5
1643686640000|2022-02-01 03:37:20|||||||||1
1643686650000|2022-02-01 03:37:30|8759.4|8756.6|8759.7|8756.9|8759.7|8756.9|8759.4|8756.6|1
1643686660000|2022-02-01 03:37:40|8759.2|8756.4|8759.7|8756.9|8759.7|8756.9|8758.9|8756.1|1
1643686670000|2022-02-01 03:37:50|8760|8757.2|8759.7|8756.9|8760.5|8757.7|8759.7|8756.9|2
1643686680000|2022-02-01 03:38:00|8760.2|8757.4|8761.7|8758.9|8761.7|8758.9|8760.2|8757.4|8
1643686690000|2022-02-01 03:38:10|8761.4|8758.6|8759.9|8757.1|8761.5|8758.7|8759.9|8757.1|12
1643686700000|2022-02-01 03:38:20|8759.7|8756.9|8760.7|8757.9|8760.7|8757.9|8759.7|8756.9|2
1643686730000|2022-02-01 03:38:50|8761.2|8758.4|8760.7|8757.9|8761.5|8758.7|8760.7|8757.9|4
1643686740000|2022-02-01 03:39:00|8761|8758.2|8760.7|8757.9|8761.5|8758.7|8760.7|8757.9|4
1643686750000|2022-02-01 03:39:10|8760.4|8757.6|8760.9|8758.1|8761.4|8758.6|8760.4|8757.6|5
1643686760000|2022-02-01 03:39:20|8760.7|8757.9|8759.7|8756.9|8760.7|8757.9|8759.7|8756.9|2
1643686770000|2022-02-01 03:39:30|8760|8757.2|8760.4|8757.6|8760.4|8757.6|8760|8757.2|14
1643686780000|2022-02-01 03:39:40|8760.7|8757.9|8760.7|8757.9|8761.2|8758.4|8759.9|8757.1|2
1643686790000|2022-02-01 03:39:50|8760.4|8757.6|8762.7|8759.9|8762.7|8759.9|8760.4|8757.6|3
1643686800000|2022-02-01 03:40:00|8761.9|8759.1|8761.7|8758.9|8761.9|8759.1|8761.7|8758.9|1
1643686810000|2022-02-01 03:40:10|8762.5|8759.7|8762.4|8759.6|8762.7|8759.9|8762.4|8759.6|2
1643686820000|2022-02-01 03:40:20|8762.7|8759.9|8762.4|8759.6|8762.7|8759.9|8762.4|8759.6|1
1643686830000|2022-02-01 03:40:30|8762.7|8759.9|8762.7|8759.9|8763.4|8760.6|8762.7|8759.9|3
1643686860000|2022-02-01 03:41:00|8762.5|8759.7|8761.7|8758.9|8762.5|8759.7|8761.7|8758.9|3
1643686890000|2022-02-01 03:41:30|8761.9|8759.1|8761.7|8758.9|8762.5|8759.7|8761.7|8758.9|2
1643686910000|2022-02-01 03:41:50|8762.4|8759.6|8762.4|8759.6|8762.7|8759.9|8761.7|8758.9|3
1643686920000|2022-02-01 03:42:00|8762.1|8759.3|8762.2|8759.4|8762.2|8759.4|8761.7|8758.9|0
1643686930000|2022-02-01 03:42:10|8762.4|8759.6|8761.7|8758.9|8762.4|8759.6|8761.7|8758.9|2
1643686960000|2022-02-01 03:42:40|||||||||1
1643686980000|2022-02-01 03:43:00|||||||||1
1643686990000|2022-02-01 03:43:10|8761.2|8758.4|8761.2|8758.4|8761.7|8758.9|8760.9|8758.1|11
1643687010000|2022-02-01 03:43:30|8761.7|8758.9|8762.7|8759.9|8762.7|8759.9|8761.7|8758.9|1
1643687030000|2022-02-01 03:43:50|8762.9|8760.1|8763.4|8760.6|8763.7|8760.9|8762.9|8760.1|2
1643687040000|2022-02-01 03:44:00|8763.2|8760.4|8762.7|8759.9|8763.7|8760.9|8762.7|8759.9|6
1643687070000|2022-02-01 03:44:30|8762.4|8759.6|8762.4|8759.6|8762.7|8759.9|8762.1|8759.3|4
1643687080000|2022-02-01 03:44:40|8762.1|8759.3|8762.2|8759.4|8762.2|8759.4|8761.7|8758.9|0
1643687090000|2022-02-01 03:44:50|8762.7|8759.9|8761.9|8759.1|8762.7|8759.9|8761.9|8759.1|3
1643687100000|2022-02-01 03:45:00|8761.7|8758.9|8761.7|8758.9|8761.7|8758.9|8761.4|8758.6|1
1643687110000|2022-02-01 03:45:10|8762.7|8759.9|8762.7|8759.9|8762.7|8759.9|8762.7|8759.9|2
1643687130000|2022-02-01 03:45:30|8762.4|8759.6|8761.7|8758.9|8762.4|8759.6|8761.7|8758.9|17
1643687160000|2022-02-01 03:46:00|8760.7|8757.9|8760.7|8757.9|8761.7|8758.9|8760.7|8757.9|4
1643687170000|2022-02-01 03:46:10|8761.2|8758.4|8760.7|8757.9|8761.2|8758.4|8760.7|8757.9|0
1643687180000|2022-02-01 03:46:20|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|6
1643687190000|2022-02-01 03:46:30|8759.9|8757.1|8760.4|8757.6|8760.7|8757.9|8759.7|8756.9|1
1643687200000|2022-02-01 03:46:40|8759.7|8756.9|8759.7|8756.9|8759.7|8756.9|8759.7|8756.9|0
1643687210000|2022-02-01 03:46:50|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|8760.2|8757.4|6
1643687220000|2022-02-01 03:47:00|8760.7|8757.9|8760.4|8757.6|8760.7|8757.9|8760.4|8757.6|1
1643687230000|2022-02-01 03:47:10|8760.1|8757.3|8760.9|8758.1|8761.2|8758.4|8760.1|8757.3|5
1643687240000|2022-02-01 03:47:20|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|0
1643687250000|2022-02-01 03:47:30|8760.1|8757.3|8760.7|8757.9|8760.7|8757.9|8760.1|8757.3|2
1643687260000|2022-02-01 03:47:40|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|3
1643687280000|2022-02-01 03:48:00|8761.2|8758.4|8761.9|8759.1|8761.9|8759.1|8761.2|8758.4|2
1643687290000|2022-02-01 03:48:10|8762.1|8759.3|8761.9|8759.1|8762.1|8759.3|8761.9|8759.1|0
1643687330000|2022-02-01 03:48:50|||||||||5
1643687350000|2022-02-01 03:49:10|||||||||2
1643687360000|2022-02-01 03:49:20|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|0
1643687370000|2022-02-01 03:49:30|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|0
1643687380000|2022-02-01 03:49:40|||||||||4
1643687390000|2022-02-01 03:49:50|||||||||1
1643687400000|2022-02-01 03:50:00|8762.4|8759.6|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|4
1643687410000|2022-02-01 03:50:10|8762.6|8759.8|8762.6|8759.8|8762.6|8759.8|8762.6|8759.8|0
1643687420000|2022-02-01 03:50:20|8762.9|8760.1|8762.6|8759.8|8762.9|8760.1|8762.6|8759.8|0
1643687440000|2022-02-01 03:50:40|8762.3|8759.5|8762.4|8759.6|8762.6|8759.8|8762.1|8759.3|1
1643687450000|2022-02-01 03:50:50|8762.7|8759.9|8764.9|8762.1|8764.9|8762.1|8762.7|8759.9|15
1643687460000|2022-02-01 03:51:00|8765.2|8762.4|8765.7|8762.9|8765.7|8762.9|8765.2|8762.4|6
1643687470000|2022-02-01 03:51:10|||||||||16
1643687480000|2022-02-01 03:51:20|8765.4|8762.6|8765.4|8762.6|8765.4|8762.6|8765.4|8762.6|3
1643687490000|2022-02-01 03:51:30|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|1
1643687510000|2022-02-01 03:51:50|8764.8|8762|8764.4|8761.6|8764.8|8762|8764.4|8761.6|1
1643687520000|2022-02-01 03:52:00|8764.1|8761.3|8763.9|8761.1|8764.4|8761.6|8763.9|8761.1|4
1643687530000|2022-02-01 03:52:10|8763.7|8760.9|8763.9|8761.1|8763.9|8761.1|8763.4|8760.6|4
1643687540000|2022-02-01 03:52:20|8764.2|8761.4|8764.4|8761.6|8764.9|8762.1|8764.2|8761.4|1
1643687550000|2022-02-01 03:52:30|8764.7|8761.9|8764.6|8761.8|8764.9|8762.1|8764.4|8761.6|0
1643687560000|2022-02-01 03:52:40|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.6|8761.8|0
1643687570000|2022-02-01 03:52:50|8764.6|8761.8|8764.6|8761.8|8764.9|8762.1|8764.6|8761.8|0
1643687580000|2022-02-01 03:53:00|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.6|8761.8|0
1643687590000|2022-02-01 03:53:10|8765.9|8763.1|8766.1|8763.3|8766.1|8763.3|8765.1|8762.3|6
1643687600000|2022-02-01 03:53:20|8766.4|8763.6|8766.4|8763.6|8766.7|8763.9|8766.1|8763.3|10
1643687610000|2022-02-01 03:53:30|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|1
1643687620000|2022-02-01 03:53:40|8765.9|8763.1|8766.1|8763.3|8766.1|8763.3|8765.9|8763.1|2
1643687630000|2022-02-01 03:53:50|8766.4|8763.6|8766.4|8763.6|8766.7|8763.9|8766.1|8763.3|6
1643687640000|2022-02-01 03:54:00|8766.1|8763.3|8766.7|8763.9|8766.7|8763.9|8766.1|8763.3|2
1643687650000|2022-02-01 03:54:10|8766.4|8763.6|8766.7|8763.9|8766.7|8763.9|8766.4|8763.6|0
1643687660000|2022-02-01 03:54:20|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|2
1643687670000|2022-02-01 03:54:30|8766.2|8763.4|8766.7|8763.9|8766.7|8763.9|8765.9|8763.1|0
1643687680000|2022-02-01 03:54:40|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|1
1643687700000|2022-02-01 03:55:00|8766.1|8763.3|8766.4|8763.6|8766.7|8763.9|8766.1|8763.3|2
1643687710000|2022-02-01 03:55:10|8766.1|8763.3|8766.7|8763.9|8766.7|8763.9|8766.1|8763.3|5
1643687720000|2022-02-01 03:55:20|8766.4|8763.6|8766.1|8763.3|8766.4|8763.6|8766.1|8763.3|7
1643687730000|2022-02-01 03:55:30|8766.4|8763.6|8766.1|8763.3|8766.4|8763.6|8766.1|8763.3|6
1643687740000|2022-02-01 03:55:40|8765.9|8763.1|8766.4|8763.6|8766.4|8763.6|8765.9|8763.1|5
1643687750000|2022-02-01 03:55:50|8766.7|8763.9|8766.1|8763.3|8766.7|8763.9|8766.1|8763.3|4
1643687760000|2022-02-01 03:56:00|8766.4|8763.6|8766.1|8763.3|8766.4|8763.6|8766.1|8763.3|0
1643687770000|2022-02-01 03:56:10|8765.8|8763|8766.1|8763.3|8766.1|8763.3|8765.6|8762.8|0
1643687780000|2022-02-01 03:56:20|||||||||1
1643687810000|2022-02-01 03:56:50|||||||||3
1643687830000|2022-02-01 03:57:10|8765.3|8762.5|8764.9|8762.1|8765.4|8762.6|8764.9|8762.1|6
1643687840000|2022-02-01 03:57:20|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|1
1643687850000|2022-02-01 03:57:30|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|0
1643687860000|2022-02-01 03:57:40|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|0
1643687870000|2022-02-01 03:57:50|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|0
1643687880000|2022-02-01 03:58:00|8764.6|8761.8|8763.9|8761.1|8764.9|8762.1|8763.9|8761.1|13
1643687890000|2022-02-01 03:58:10|8763.6|8760.8|8764.1|8761.3|8764.1|8761.3|8763.6|8760.8|6
1643687900000|2022-02-01 03:58:20|8764.6|8761.8|8764.9|8762.1|8764.9|8762.1|8764.6|8761.8|1
1643687910000|2022-02-01 03:58:30|8765.1|8762.3|8765.4|8762.6|8765.4|8762.6|8765.1|8762.3|0
1643687930000|2022-02-01 03:58:50|8765.6|8762.8|8765.9|8763.1|8765.9|8763.1|8765.1|8762.3|0
1643687940000|2022-02-01 03:59:00|8765.1|8762.3|8765.9|8763.1|8765.9|8763.1|8765.1|8762.3|2
1643687950000|2022-02-01 03:59:10|8766.1|8763.3|8766.6|8763.8|8766.6|8763.8|8766.1|8763.3|6
1643687960000|2022-02-01 03:59:20|8766.1|8763.3|8766.1|8763.3|8766.6|8763.8|8765.9|8763.1|5
1643687970000|2022-02-01 03:59:30|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|1
1643687980000|2022-02-01 03:59:40|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|8766.4|8763.6|0
1643687990000|2022-02-01 03:59:50|||||||||1
1643688010000|2022-02-01 04:00:10|8766.9|8764.1|8769.6|8766.8|8769.9|8767.1|8766.9|8764.1|73
1643688020000|2022-02-01 04:00:20|8769.9|8767.1|8768.9|8766.1|8769.9|8767.1|8768.9|8766.1|3
1643688030000|2022-02-01 04:00:30|||||||||2
1643688040000|2022-02-01 04:00:40|8768.4|8765.6|8768.9|8766.1|8768.9|8766.1|8768.4|8765.6|8
1643688050000|2022-02-01 04:00:50|8768.6|8765.8|8768.6|8765.8|8768.9|8766.1|8768.4|8765.6|2
1643688060000|2022-02-01 04:01:00|8768.9|8766.1|8768.4|8765.6|8768.9|8766.1|8768.4|8765.6|3
1643688070000|2022-02-01 04:01:10|8768.6|8765.8|8768.6|8765.8|8768.9|8766.1|8768.6|8765.8|4
1643688080000|2022-02-01 04:01:20|8768.8|8766|8768.8|8766|8768.8|8766|8768.8|8766|0
1643688090000|2022-02-01 04:01:30|8768.6|8765.8|8767.6|8764.8|8768.6|8765.8|8767.1|8764.3|14
1643688100000|2022-02-01 04:01:40|8767.3|8764.5|8767.6|8764.8|8767.6|8764.8|8767.1|8764.3|3
1643688110000|2022-02-01 04:01:50|8767.8|8765|8767.8|8765|8768.1|8765.3|8767.8|8765|14
1643688120000|2022-02-01 04:02:00|8768.1|8765.3|8767.8|8765|8768.1|8765.3|8767.8|8765|3
1643688150000|2022-02-01 04:02:30|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|4
1643688160000|2022-02-01 04:02:40|8767.6|8764.8|8767.8|8765|8767.8|8765|8767.6|8764.8|2
1643688170000|2022-02-01 04:02:50|8768.4|8765.6|8768.8|8766|8768.8|8766|8768.4|8765.6|8
1643688200000|2022-02-01 04:03:20|8769.1|8766.3|8768.8|8766|8769.3|8766.5|8768.8|8766|11
1643688220000|2022-02-01 04:03:40|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|3
1643688230000|2022-02-01 04:03:50|8768.8|8766|8768.8|8766|8769.1|8766.3|8768.3|8765.5|2
1643688240000|2022-02-01 04:04:00|8768.6|8765.8|8768.8|8766|8769.1|8766.3|8768.6|8765.8|7
1643688250000|2022-02-01 04:04:10|8769.1|8766.3|8769.3|8766.5|8769.4|8766.6|8769.1|8766.3|2
1643688260000|2022-02-01 04:04:20|8769.1|8766.3|8768.8|8766|8769.1|8766.3|8768.6|8765.8|0
1643688270000|2022-02-01 04:04:30|8768.6|8765.8|8768.8|8766|8768.8|8766|8768.6|8765.8|1
1643688280000|2022-02-01 04:04:40|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|1
1643688290000|2022-02-01 04:04:50|8768.8|8766|8768.3|8765.5|8768.8|8766|8767.8|8765|10
1643688300000|2022-02-01 04:05:00|8768.6|8765.8|8767.6|8764.8|8768.6|8765.8|8767.1|8764.3|12
1643688310000|2022-02-01 04:05:10|8767.3|8764.5|8767.6|8764.8|8767.6|8764.8|8767.3|8764.5|2
1643688320000|2022-02-01 04:05:20|8767.8|8765|8767.1|8764.3|8767.8|8765|8767.1|8764.3|2
1643688330000|2022-02-01 04:05:30|8766.8|8764|8766.8|8764|8766.8|8764|8766.6|8763.8|0
1643688340000|2022-02-01 04:05:40|||||||||2
1643688350000|2022-02-01 04:05:50|8767.8|8765|8767.8|8765|8767.8|8765|8767.8|8765|1
1643688360000|2022-02-01 04:06:00|8767.6|8764.8|8767.1|8764.3|8767.8|8765|8767.1|8764.3|6
1643688370000|2022-02-01 04:06:10|8767|8764.2|8767.8|8765|8767.8|8765|8767|8764.2|1
1643688380000|2022-02-01 04:06:20|8768.1|8765.3|8767.8|8765|8768.4|8765.6|8767.8|8765|9
1643688390000|2022-02-01 04:06:30|8767.6|8764.8|8767.6|8764.8|8767.6|8764.8|8767.6|8764.8|0
1643688400000|2022-02-01 04:06:40|8767.8|8765|8768.1|8765.3|8768.1|8765.3|8767.8|8765|1
1643688410000|2022-02-01 04:06:50|8768.4|8765.6|8768.8|8766|8768.8|8766|8768.4|8765.6|0
1643688440000|2022-02-01 04:07:20|8768.3|8765.5|8768.3|8765.5|8768.3|8765.5|8768.3|8765.5|9
1643688450000|2022-02-01 04:07:30|8768.6|8765.8|8768.8|8766|8768.8|8766|8768.6|8765.8|0
1643688460000|2022-02-01 04:07:40|8768.5|8765.7|8768.1|8765.3|8768.5|8765.7|8767.8|8765|5
1643688470000|2022-02-01 04:07:50|8767.8|8765|8768.8|8766|8768.8|8766|8767.8|8765|0
1643688480000|2022-02-01 04:08:00|8768.5|8765.7|8768.8|8766|8768.8|8766|8768.3|8765.5|4
1643688490000|2022-02-01 04:08:10|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|2
1643688510000|2022-02-01 04:08:30|8767.8|8765|8767.3|8764.5|8767.8|8765|8767.3|8764.5|6
1643688520000|2022-02-01 04:08:40|8767|8764.2|8766.8|8764|8767|8764.2|8766.3|8763.5|4
1643688530000|2022-02-01 04:08:50|||||||||1
1643688540000|2022-02-01 04:09:00|8766.5|8763.7|8766.8|8764|8766.8|8764|8766.5|8763.7|2
1643688550000|2022-02-01 04:09:10|8766.5|8763.7|8766|8763.2|8766.8|8764|8766|8763.2|1
1643688560000|2022-02-01 04:09:20|8765.8|8763|8766.6|8763.8|8766.6|8763.8|8765.5|8762.7|15
1643688580000|2022-02-01 04:09:40|||||||||1
1643688590000|2022-02-01 04:09:50|||||||||2
1643688600000|2022-02-01 04:10:00|8766.3|8763.5|8766.6|8763.8|8766.6|8763.8|8765.8|8763|4
1643688620000|2022-02-01 04:10:20|8766.3|8763.5|8766.1|8763.3|8766.3|8763.5|8766.1|8763.3|6
1643688630000|2022-02-01 04:10:30|8766.4|8763.6|8766.8|8764|8767.4|8764.6|8766.4|8763.6|4
1643688640000|2022-02-01 04:10:40|8766.6|8763.8|8766.6|8763.8|8766.8|8764|8766.6|8763.8|1
1643688660000|2022-02-01 04:11:00|||||||||2
1643688670000|2022-02-01 04:11:10|8765.8|8763|8766.6|8763.8|8766.6|8763.8|8765.8|8763|6
1643688690000|2022-02-01 04:11:30|8767.6|8764.8|8767.1|8764.3|8767.6|8764.8|8766.8|8764|4
1643688700000|2022-02-01 04:11:40|8766.8|8764|8767.6|8764.8|8768.1|8765.3|8766.8|8764|0
1643688710000|2022-02-01 04:11:50|8767.8|8765|8767.8|8765|8767.8|8765|8767.6|8764.8|1
1643688720000|2022-02-01 04:12:00|8768.1|8765.3|8767.8|8765|8768.3|8765.5|8767.6|8764.8|6
1643688730000|2022-02-01 04:12:10|8767.6|8764.8|8765.8|8763|8767.6|8764.8|8765.8|8763|5
1643688740000|2022-02-01 04:12:20|8766.1|8763.3|8765.8|8763|8766.1|8763.3|8765.8|8763|3
1643688770000|2022-02-01 04:12:50|8766.1|8763.3|8765.8|8763|8766.1|8763.3|8765.8|8763|1
1643688780000|2022-02-01 04:13:00|||||||||2
1643688790000|2022-02-01 04:13:10|||||||||6
1643688800000|2022-02-01 04:13:20|8765.5|8762.7|8765.3|8762.5|8765.5|8762.7|8765.3|8762.5|2
1643688810000|2022-02-01 04:13:30|8765|8762.2|8765|8762.2|8765|8762.2|8765|8762.2|0
1643688820000|2022-02-01 04:13:40|8764|8761.2|8764.1|8761.3|8764.6|8761.8|8763.8|8761|11
1643688830000|2022-02-01 04:13:50|8764.4|8761.6|8763.8|8761|8764.6|8761.8|8763.8|8761|3
1643688840000|2022-02-01 04:14:00|8764.4|8761.6|8764.1|8761.3|8764.6|8761.8|8764.1|8761.3|3
1643688850000|2022-02-01 04:14:10|8764.6|8761.8|8763.8|8761|8764.6|8761.8|8763.8|8761|1
1643688870000|2022-02-01 04:14:30|8764.4|8761.6|8764.8|8762|8764.8|8762|8764.4|8761.6|3
1643688880000|2022-02-01 04:14:40|8765.4|8762.6|8765.8|8763|8765.8|8763|8765.4|8762.6|3
1643688900000|2022-02-01 04:15:00|8766.1|8763.3|8766.3|8763.5|8766.8|8764|8766|8763.2|3
1643688910000|2022-02-01 04:15:10|8766|8763.2|8765.8|8763|8766|8763.2|8765.8|8763|1
1643688930000|2022-02-01 04:15:30|8766.1|8763.3|8766.6|8763.8|8767.1|8764.3|8765.8|8763|7
1643688940000|2022-02-01 04:15:40|8766.3|8763.5|8766.6|8763.8|8766.8|8764|8766.1|8763.3|8
1643688950000|2022-02-01 04:15:50|8765.8|8763|8766.1|8763.3|8766.1|8763.3|8765.8|8763|2
1643688960000|2022-02-01 04:16:00|8766.4|8763.6|8767.8|8765|8767.8|8765|8766.4|8763.6|4
1643688970000|2022-02-01 04:16:10|8767.6|8764.8|8767|8764.2|8767.6|8764.8|8767|8764.2|3
1643688980000|2022-02-01 04:16:20|8766.8|8764|8767.6|8764.8|8767.6|8764.8|8766.8|8764|0
1643688990000|2022-02-01 04:16:30|8767.8|8765|8767.6|8764.8|8767.8|8765|8767.6|8764.8|1
1643689000000|2022-02-01 04:16:40|8767|8764.2|8767.6|8764.8|8767.6|8764.8|8766.8|8764|5
1643689020000|2022-02-01 04:17:00|8767.3|8764.5|8767.6|8764.8|8767.6|8764.8|8766.6|8763.8|11
1643689040000|2022-02-01 04:17:20|8767.1|8764.3|8766.8|8764|8767.1|8764.3|8766.8|8764|3
1643689050000|2022-02-01 04:17:30|||||||||1
1643689060000|2022-02-01 04:17:40|8766.6|8763.8|8766.8|8764|8766.8|8764|8766.6|8763.8|1
1643689070000|2022-02-01 04:17:50|8766.6|8763.8|8767.6|8764.8|8767.6|8764.8|8766.6|8763.8|9
1643689080000|2022-02-01 04:18:00|||||||||2
1643689090000|2022-02-01 04:18:10|||||||||3
1643689110000|2022-02-01 04:18:30|8767.8|8765|8771.6|8768.8|8771.8|8769|8767.8|8765|61
1643689120000|2022-02-01 04:18:40|8771.3|8768.5|8770.6|8767.8|8771.3|8768.5|8770.6|8767.8|4
1643689130000|2022-02-01 04:18:50|||||||||3
1643689140000|2022-02-01 04:19:00|||||||||4
1643689160000|2022-02-01 04:19:20|||||||||2
1643689170000|2022-02-01 04:19:30|8770.8|8768|8770.6|8767.8|8771.3|8768.5|8770.6|8767.8|10
1643689180000|2022-02-01 04:19:40|||||||||2
1643689190000|2022-02-01 04:19:50|8770.8|8768|8770.8|8768|8770.8|8768|8770.8|8768|1
1643689200000|2022-02-01 04:20:00|8771.6|8768.8|8771.6|8768.8|8771.6|8768.8|8770.8|8768|6
1643689220000|2022-02-01 04:20:20|||||||||2
1643689230000|2022-02-01 04:20:30|8771|8768.2|8771.6|8768.8|8771.6|8768.8|8770.8|8768|7
1643689240000|2022-02-01 04:20:40|8772.1|8769.3|8772.8|8770|8773.6|8770.8|8772.1|8769.3|11
1643689250000|2022-02-01 04:20:50|8773.1|8770.3|8772.8|8770|8773.1|8770.3|8772.8|8770|4
1643689260000|2022-02-01 04:21:00|8773.1|8770.3|8773.6|8770.8|8773.6|8770.8|8772.8|8770|3
1643689270000|2022-02-01 04:21:10|8773|8770.2|8773.6|8770.8|8773.6|8770.8|8772.8|8770|14
1643689280000|2022-02-01 04:21:20|||||||||2
1643689290000|2022-02-01 04:21:30|8773.5|8770.7|8775|8772.2|8775|8772.2|8773.5|8770.7|15
1643689300000|2022-02-01 04:21:40|8774.8|8772|8774|8771.2|8774.8|8772|8774|8771.2|4
1643689310000|2022-02-01 04:21:50|8773.8|8771|8773.5|8770.7|8773.8|8771|8773.5|8770.7|0
1643689320000|2022-02-01 04:22:00|8772.8|8770|8773.5|8770.7|8773.5|8770.7|8772.8|8770|10
1643689340000|2022-02-01 04:22:20|8773.8|8771|8773.8|8771|8773.8|8771|8773.5|8770.7|1
1643689350000|2022-02-01 04:22:30|8773.5|8770.7|8773.8|8771|8774.5|8771.7|8773.5|8770.7|16
1643689360000|2022-02-01 04:22:40|||||||||3
1643689370000|2022-02-01 04:22:50|8773.5|8770.7|8773.5|8770.7|8773.8|8771|8773.5|8770.7|2
1643689380000|2022-02-01 04:23:00|8773.8|8771|8774.5|8771.7|8774.5|8771.7|8773.8|8771|8
1643689390000|2022-02-01 04:23:10|8774.8|8772|8774.8|8772|8774.8|8772|8774.8|8772|5
1643689400000|2022-02-01 04:23:20|8775|8772.2|8774.5|8771.7|8775|8772.2|8774.5|8771.7|2
1643689410000|2022-02-01 04:23:30|||||||||1
1643689420000|2022-02-01 04:23:40|||||||||2
1643689430000|2022-02-01 04:23:50|||||||||1
1643689440000|2022-02-01 04:24:00|8774.8|8772|8775.5|8772.7|8775.5|8772.7|8774.8|8772|9
1643689460000|2022-02-01 04:24:20|||||||||10
1643689470000|2022-02-01 04:24:30|||||||||6
1643689480000|2022-02-01 04:24:40|||||||||1
1643689500000|2022-02-01 04:25:00|||||||||1
1643689510000|2022-02-01 04:25:10|8775|8772.2|8775.5|8772.7|8775.5|8772.7|8775|8772.2|7
1643689520000|2022-02-01 04:25:20|8775.3|8772.5|8774.8|8772|8775.5|8772.7|8774.8|8772|2
1643689540000|2022-02-01 04:25:40|8775|8772.2|8775.5|8772.7|8775.5|8772.7|8775|8772.2|3
1643689550000|2022-02-01 04:25:50|||||||||2
1643689560000|2022-02-01 04:26:00|8775.3|8772.5|8774.8|8772|8775.5|8772.7|8774.8|8772|4
1643689580000|2022-02-01 04:26:20|8774.5|8771.7|8774|8771.2|8774.5|8771.7|8773.8|8771|9
1643689590000|2022-02-01 04:26:30|8774.3|8771.5|8773.7|8770.9|8774.3|8771.5|8773.7|8770.9|5
1643689600000|2022-02-01 04:26:40|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|1
1643689610000|2022-02-01 04:26:50|8774|8771.2|8774.7|8771.9|8774.7|8771.9|8774|8771.2|5
1643689630000|2022-02-01 04:27:10|||||||||1
1643689650000|2022-02-01 04:27:30|8775.3|8772.5|8775|8772.2|8775.5|8772.7|8775|8772.2|10
1643689660000|2022-02-01 04:27:40|8775.2|8772.4|8774.7|8771.9|8775.2|8772.4|8774.7|8771.9|6
1643689670000|2022-02-01 04:27:50|||||||||2
1643689680000|2022-02-01 04:28:00|8774.5|8771.7|8773.7|8770.9|8774.5|8771.7|8772.5|8769.7|40
1643689690000|2022-02-01 04:28:10|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|0
1643689700000|2022-02-01 04:28:20|8773.5|8770.7|8771.5|8768.7|8773.7|8770.9|8771.5|8768.7|34
1643689710000|2022-02-01 04:28:30|8771.2|8768.4|8771.5|8768.7|8771.5|8768.7|8771.2|8768.4|10
1643689720000|2022-02-01 04:28:40|8771.8|8769|8772.5|8769.7|8772.5|8769.7|8771.8|8769|4
1643689730000|2022-02-01 04:28:50|8771.3|8768.5|8771.5|8768.7|8771.5|8768.7|8771.3|8768.5|14
1643689740000|2022-02-01 04:29:00|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|8771.5|8768.7|12
1643689750000|2022-02-01 04:29:10|8772.7|8769.9|8772.5|8769.7|8772.7|8769.9|8771.7|8768.9|6
1643689760000|2022-02-01 04:29:20|8772.8|8770|8773.5|8770.7|8773.5|8770.7|8772.7|8769.9|3
1643689770000|2022-02-01 04:29:30|8773.3|8770.5|8772.5|8769.7|8773.5|8770.7|8772.5|8769.7|4
1643689780000|2022-02-01 04:29:40|8772.7|8769.9|8773.5|8770.7|8773.5|8770.7|8772.7|8769.9|2
1643689800000|2022-02-01 04:30:00|8773.7|8770.9|8774|8771.2|8774|8771.2|8773.5|8770.7|7
1643689810000|2022-02-01 04:30:10|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|0
1643689820000|2022-02-01 04:30:20|8773.7|8770.9|8772.5|8769.7|8774|8771.2|8772.5|8769.7|4
1643689830000|2022-02-01 04:30:30|8773.1|8770.3|8773.5|8770.7|8773.5|8770.7|8773.1|8770.3|3
1643689840000|2022-02-01 04:30:40|||||||||2
1643689850000|2022-02-01 04:30:50|8773.2|8770.4|8772.5|8769.7|8773.2|8770.4|8772.5|8769.7|3
1643689860000|2022-02-01 04:31:00|8773|8770.2|8772.7|8769.9|8773|8770.2|8772.7|8769.9|3
1643689870000|2022-02-01 04:31:10|||||||||1
1643689880000|2022-02-01 04:31:20|8772.5|8769.7|8772|8769.2|8772.5|8769.7|8772|8769.2|4
1643689890000|2022-02-01 04:31:30|8772.5|8769.7|8772.7|8769.9|8772.8|8770|8772.5|8769.7|1
1643689910000|2022-02-01 04:31:50|8773|8770.2|8774|8771.2|8774.5|8771.7|8772.7|8769.9|8
1643689920000|2022-02-01 04:32:00|8774.3|8771.5|8774.5|8771.7|8774.5|8771.7|8774.3|8771.5|2
1643689930000|2022-02-01 04:32:10|8774.7|8771.9|8774.5|8771.7|8775|8772.2|8773.9|8771.1|6
1643689950000|2022-02-01 04:32:30|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|0
1643689960000|2022-02-01 04:32:40|8774.2|8771.4|8773.7|8770.9|8774.2|8771.4|8773.7|8770.9|4
1643689970000|2022-02-01 04:32:50|8774|8771.2|8774.7|8771.9|8774.7|8771.9|8774|8771.2|7
1643689980000|2022-02-01 04:33:00|8775.5|8772.7|8775.5|8772.7|8775.5|8772.7|8775.5|8772.7|3
1643689990000|2022-02-01 04:33:10|8774.9|8772.1|8774.2|8771.4|8775.2|8772.4|8774.2|8771.4|5
1643690000000|2022-02-01 04:33:20|8774.5|8771.7|8774.7|8771.9|8774.7|8771.9|8774.5|8771.7|1
1643690020000|2022-02-01 04:33:40|8774.5|8771.7|8774.5|8771.7|8774.5|8771.7|8774.5|8771.7|1
1643690030000|2022-02-01 04:33:50|8774.7|8771.9|8773.5|8770.7|8774.7|8771.9|8773.5|8770.7|4
1643690040000|2022-02-01 04:34:00|8773.7|8770.9|8773.5|8770.7|8773.7|8770.9|8773.5|8770.7|1
1643690050000|2022-02-01 04:34:10|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|0
1643690060000|2022-02-01 04:34:20|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|0
1643690070000|2022-02-01 04:34:30|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|0
1643690080000|2022-02-01 04:34:40|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|0
1643690090000|2022-02-01 04:34:50|8773.5|8770.7|8773|8770.2|8773.5|8770.7|8772.5|8769.7|5
1643690100000|2022-02-01 04:35:00|8772.7|8769.9|8773|8770.2|8773|8770.2|8772.7|8769.9|3
1643690110000|2022-02-01 04:35:10|8772.7|8769.9|8773.2|8770.4|8773.5|8770.7|8772.7|8769.9|2
1643690120000|2022-02-01 04:35:20|8772.7|8769.9|8772.5|8769.7|8772.7|8769.9|8772.5|8769.7|0
1643690130000|2022-02-01 04:35:30|8772.7|8769.9|8773.7|8770.9|8773.7|8770.9|8772.5|8769.7|2
1643690140000|2022-02-01 04:35:40|8774.5|8771.7|8774|8771.2|8774.5|8771.7|8774|8771.2|1
1643690150000|2022-02-01 04:35:50|8773.7|8770.9|8773.5|8770.7|8773.7|8770.9|8773.5|8770.7|1
1643690160000|2022-02-01 04:36:00|8773.2|8770.4|8772.5|8769.7|8773.2|8770.4|8772.5|8769.7|1
1643690170000|2022-02-01 04:36:10|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|8772.5|8769.7|1
1643690180000|2022-02-01 04:36:20|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|0
1643690190000|2022-02-01 04:36:30|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|8772.5|8769.7|0
1643690210000|2022-02-01 04:36:50|||||||||2
1643690220000|2022-02-01 04:37:00|8773.5|8770.7|8773.7|8770.9|8774.3|8771.5|8773.5|8770.7|7
1643690230000|2022-02-01 04:37:10|8774.3|8771.5|8773.5|8770.7|8774.5|8771.7|8773.5|8770.7|2
1643690240000|2022-02-01 04:37:20|8774|8771.2|8774.7|8771.9|8774.7|8771.9|8774|8771.2|5
1643690250000|2022-02-01 04:37:30|8774.4|8771.6|8774.5|8771.7|8774.5|8771.7|8773.5|8770.7|2
1643690260000|2022-02-01 04:37:40|8774.2|8771.4|8774|8771.2|8774.2|8771.4|8773.9|8771.1|0
1643690270000|2022-02-01 04:37:50|8773.7|8770.9|8773.5|8770.7|8774.1|8771.3|8773.5|8770.7|0
1643690280000|2022-02-01 04:38:00|8773.7|8770.9|8774|8771.2|8774.5|8771.7|8773.7|8770.9|4
1643690290000|2022-02-01 04:38:10|8773.7|8770.9|8774.5|8771.7|8774.5|8771.7|8773.7|8770.9|2
1643690300000|2022-02-01 04:38:20|8774.2|8771.4|8774|8771.2|8774.2|8771.4|8774|8771.2|1
1643690310000|2022-02-01 04:38:30|8774.5|8771.7|8774|8771.2|8774.5|8771.7|8774|8771.2|1
1643690330000|2022-02-01 04:38:50|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|2
1643690340000|2022-02-01 04:39:00|8774.3|8771.5|8774.5|8771.7|8774.5|8771.7|8774.3|8771.5|2
1643690350000|2022-02-01 04:39:10|8774.2|8771.4|8774.5|8771.7|8774.5|8771.7|8773.7|8770.9|2
1643690360000|2022-02-01 04:39:20|8774.2|8771.4|8773.7|8770.9|8774.2|8771.4|8773.5|8770.7|2
1643690370000|2022-02-01 04:39:30|8773.5|8770.7|8774|8771.2|8774|8771.2|8773.5|8770.7|2
1643690380000|2022-02-01 04:39:40|8774.3|8771.5|8774|8771.2|8774.5|8771.7|8773.7|8770.9|3
1643690390000|2022-02-01 04:39:50|8774.5|8771.7|8774.5|8771.7|8774.5|8771.7|8774|8771.2|4
1643690400000|2022-02-01 04:40:00|8774|8771.2|8773.5|8770.7|8774|8771.2|8772.5|8769.7|8
1643690410000|2022-02-01 04:40:10|8773.7|8770.9|8774|8771.2|8774.2|8771.4|8773.5|8770.7|1
1643690420000|2022-02-01 04:40:20|8773.7|8770.9|8774|8771.2|8774.5|8771.7|8773.7|8770.9|3
1643690430000|2022-02-01 04:40:30|8774.5|8771.7|8775.5|8772.7|8775.5|8772.7|8774.5|8771.7|8
1643690440000|2022-02-01 04:40:40|8775.2|8772.4|8775.5|8772.7|8775.5|8772.7|8774.7|8771.9|7
1643690450000|2022-02-01 04:40:50|8775.8|8773|8774.7|8771.9|8776.5|8773.7|8774.7|8771.9|21
1643690460000|2022-02-01 04:41:00|8774.5|8771.7|8773.9|8771.1|8774.5|8771.7|8773.9|8771.1|4
1643690470000|2022-02-01 04:41:10|8773.5|8770.7|8773.5|8770.7|8773.7|8770.9|8773.5|8770.7|0
1643690480000|2022-02-01 04:41:20|||||||||2
1643690490000|2022-02-01 04:41:30|8773.7|8770.9|8773.5|8770.7|8773.7|8770.9|8773.5|8770.7|0
1643690500000|2022-02-01 04:41:40|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|4
1643690520000|2022-02-01 04:42:00|8772.7|8769.9|8772.7|8769.9|8773|8770.2|8772.5|8769.7|0
1643690530000|2022-02-01 04:42:10|8773|8770.2|8773.5|8770.7|8773.5|8770.7|8773|8770.2|3
1643690540000|2022-02-01 04:42:20|||||||||1
1643690570000|2022-02-01 04:42:50|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|0
1643690580000|2022-02-01 04:43:00|8774.5|8771.7|8774.2|8771.4|8774.7|8771.9|8774.2|8771.4|6
1643690590000|2022-02-01 04:43:10|8774.5|8771.7|8774.2|8771.4|8774.5|8771.7|8774.2|8771.4|0
1643690600000|2022-02-01 04:43:20|8773.9|8771.1|8774|8771.2|8774|8771.2|8773.7|8770.9|5
1643690610000|2022-02-01 04:43:30|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|0
1643690640000|2022-02-01 04:44:00|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|0
1643690650000|2022-02-01 04:44:10|8773.4|8770.6|8771.5|8768.7|8773.4|8770.6|8771.5|8768.7|9
1643690660000|2022-02-01 04:44:20|8771.7|8768.9|8772.5|8769.7|8772.5|8769.7|8771.7|8768.9|2
1643690670000|2022-02-01 04:44:30|8772.2|8769.4|8772.5|8769.7|8772.5|8769.7|8772.2|8769.4|1
1643690680000|2022-02-01 04:44:40|8772.2|8769.4|8771.7|8768.9|8772.5|8769.7|8771.7|8768.9|0
1643690700000|2022-02-01 04:45:00|8771.5|8768.7|8772|8769.2|8772|8769.2|8771.5|8768.7|5
1643690710000|2022-02-01 04:45:10|8772.2|8769.4|8772.5|8769.7|8772.7|8769.9|8772.2|8769.4|0
1643690720000|2022-02-01 04:45:20|8772.7|8769.9|8771.7|8768.9|8772.7|8769.9|8771.7|8768.9|9
1643690730000|2022-02-01 04:45:30|||||||||1
1643690750000|2022-02-01 04:45:50|8771.5|8768.7|8772.2|8769.4|8772.5|8769.7|8770.7|8767.9|13
1643690760000|2022-02-01 04:46:00|8771.9|8769.1|8772|8769.2|8772.5|8769.7|8771.7|8768.9|5
1643690770000|2022-02-01 04:46:10|8771.7|8768.9|8772.7|8769.9|8772.7|8769.9|8771.7|8768.9|1
1643690780000|2022-02-01 04:46:20|8772.4|8769.6|8771.7|8768.9|8772.4|8769.6|8771.7|8768.9|3
1643690820000|2022-02-01 04:47:00|8771.4|8768.6|8771.7|8768.9|8771.7|8768.9|8771.4|8768.6|10
1643690860000|2022-02-01 04:47:40|||||||||1
1643690870000|2022-02-01 04:47:50|8771.2|8768.4|8772.4|8769.6|8772.4|8769.6|8770.9|8768.1|12
1643690880000|2022-02-01 04:48:00|8771.9|8769.1|8773.7|8770.9|8774.4|8771.6|8771.9|8769.1|24
1643690890000|2022-02-01 04:48:10|8773.4|8770.6|8772.9|8770.1|8773.4|8770.6|8772.7|8769.9|2
1643690900000|2022-02-01 04:48:20|8773.4|8770.6|8773.4|8770.6|8773.4|8770.6|8773.2|8770.4|3
1643690910000|2022-02-01 04:48:30|||||||||1
1643690920000|2022-02-01 04:48:40|8773.7|8770.9|8773.4|8770.6|8773.7|8770.9|8773.4|8770.6|0
1643690930000|2022-02-01 04:48:50|8772.9|8770.1|8772.7|8769.9|8773.4|8770.6|8772.7|8769.9|4
1643690940000|2022-02-01 04:49:00|8772.2|8769.4|8772.7|8769.9|8772.7|8769.9|8771.9|8769.1|1
1643690950000|2022-02-01 04:49:10|8772.9|8770.1|8772.7|8769.9|8772.9|8770.1|8772.7|8769.9|0
1643690960000|2022-02-01 04:49:20|8772.9|8770.1|8772.9|8770.1|8772.9|8770.1|8772.9|8770.1|0
1643690970000|2022-02-01 04:49:30|8772.7|8769.9|8772.7|8769.9|8772.9|8770.1|8772.4|8769.6|2
1643690980000|2022-02-01 04:49:40|8772.4|8769.6|8771.7|8768.9|8772.4|8769.6|8771.7|8768.9|2
1643690990000|2022-02-01 04:49:50|8771.9|8769.1|8771.7|8768.9|8772.2|8769.4|8771.7|8768.9|1
1643691000000|2022-02-01 04:50:00|8772.4|8769.6|8772.7|8769.9|8773.2|8770.4|8772.4|8769.6|5
1643691010000|2022-02-01 04:50:10|8772.9|8770.1|8772.4|8769.6|8772.9|8770.1|8772.4|8769.6|1
1643691020000|2022-02-01 04:50:20|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|0
1643691030000|2022-02-01 04:50:30|8772.4|8769.6|8772.4|8769.6|8772.7|8769.9|8772.4|8769.6|0
1643691040000|2022-02-01 04:50:40|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|8772.4|8769.6|1
1643691050000|2022-02-01 04:50:50|8772.4|8769.6|8772.7|8769.9|8772.7|8769.9|8772.4|8769.6|1
1643691060000|2022-02-01 04:51:00|8772.4|8769.6|8772.7|8769.9|8772.7|8769.9|8772.4|8769.6|2
1643691070000|2022-02-01 04:51:10|8772.4|8769.6|8771.4|8768.6|8772.4|8769.6|8771.4|8768.6|1
1643691080000|2022-02-01 04:51:20|8771.7|8768.9|8771.7|8768.9|8771.7|8768.9|8771.7|8768.9|0
1643691090000|2022-02-01 04:51:30|8771.4|8768.6|8771.7|8768.9|8771.7|8768.9|8771.4|8768.6|0
1643691100000|2022-02-01 04:51:40|8771.4|8768.6|8771.6|8768.8|8771.7|8768.9|8770.9|8768.1|4
1643691110000|2022-02-01 04:51:50|8771.4|8768.6|8771.1|8768.3|8771.6|8768.8|8771.1|8768.3|1
1643691120000|2022-02-01 04:52:00|8770.9|8768.1|8771.6|8768.8|8771.6|8768.8|8770.9|8768.1|7
1643691130000|2022-02-01 04:52:10|||||||||1
1643691140000|2022-02-01 04:52:20|8771.4|8768.6|8771.6|8768.8|8771.6|8768.8|8771.4|8768.6|1
1643691150000|2022-02-01 04:52:30|8771.9|8769.1|8771.6|8768.8|8771.9|8769.1|8771.6|8768.8|3
1643691160000|2022-02-01 04:52:40|8772.4|8769.6|8771.9|8769.1|8772.4|8769.6|8771.9|8769.1|2
1643691170000|2022-02-01 04:52:50|8772.2|8769.4|8772.4|8769.6|8772.4|8769.6|8771.9|8769.1|0
1643691180000|2022-02-01 04:53:00|8771.9|8769.1|8771.6|8768.8|8771.9|8769.1|8771.4|8768.6|3
1643691190000|2022-02-01 04:53:10|8771.4|8768.6|8771.4|8768.6|8771.6|8768.8|8771.4|8768.6|0
1643691200000|2022-02-01 04:53:20|8771.6|8768.8|8771.6|8768.8|8771.6|8768.8|8771.4|8768.6|1
1643691210000|2022-02-01 04:53:30|8771.4|8768.6|8771.6|8768.8|8771.6|8768.8|8771.4|8768.6|0
1643691220000|2022-02-01 04:53:40|8771.4|8768.6|8771.6|8768.8|8772.4|8769.6|8771.4|8768.6|7
1643691240000|2022-02-01 04:54:00|8772.1|8769.3|8772.6|8769.8|8773.4|8770.6|8772.1|8769.3|12
1643691250000|2022-02-01 04:54:10|8772.4|8769.6|8772.6|8769.8|8772.6|8769.8|8772.4|8769.6|0
1643691260000|2022-02-01 04:54:20|8773.2|8770.4|8773.4|8770.6|8773.4|8770.6|8773.2|8770.4|5
1643691280000|2022-02-01 04:54:40|||||||||1
1643691290000|2022-02-01 04:54:50|||||||||2
1643691300000|2022-02-01 04:55:00|8772.9|8770.1|8773.4|8770.6|8773.4|8770.6|8772.9|8770.1|3
1643691310000|2022-02-01 04:55:10|||||||||1
1643691320000|2022-02-01 04:55:20|8773.1|8770.3|8772.6|8769.8|8773.1|8770.3|8772.4|8769.6|10
1643691330000|2022-02-01 04:55:30|8772.4|8769.6|8772.6|8769.8|8772.6|8769.8|8772.4|8769.6|1
1643691350000|2022-02-01 04:55:50|8772.9|8770.1|8773.4|8770.6|8773.4|8770.6|8772.9|8770.1|7
1643691360000|2022-02-01 04:56:00|8773.6|8770.8|8773.6|8770.8|8774.4|8771.6|8773.4|8770.6|8
1643691370000|2022-02-01 04:56:10|8773.4|8770.6|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|0
1643691380000|2022-02-01 04:56:20|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|0
1643691390000|2022-02-01 04:56:30|||||||||1
1643691400000|2022-02-01 04:56:40|8773.4|8770.6|8773.6|8770.8|8773.6|8770.8|8773.4|8770.6|0
1643691420000|2022-02-01 04:57:00|8773.4|8770.6|8773.6|8770.8|8773.6|8770.8|8773.4|8770.6|1
1643691430000|2022-02-01 04:57:10|8773.4|8770.6|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|4
1643691440000|2022-02-01 04:57:20|8773.6|8770.8|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|0
1643691450000|2022-02-01 04:57:30|8773.6|8770.8|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|1
1643691460000|2022-02-01 04:57:40|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|0
1643691470000|2022-02-01 04:57:50|8773.4|8770.6|8773.9|8771.1|8774.1|8771.3|8773.4|8770.6|7
1643691490000|2022-02-01 04:58:10|8774.2|8771.4|8773.9|8771.1|8774.4|8771.6|8773.9|8771.1|1
1643691500000|2022-02-01 04:58:20|8773.6|8770.8|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|0
1643691510000|2022-02-01 04:58:30|8773.6|8770.8|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|0
1643691520000|2022-02-01 04:58:40|8773.8|8771|8773.6|8770.8|8773.8|8771|8773.4|8770.6|1
1643691530000|2022-02-01 04:58:50|||||||||1
1643691540000|2022-02-01 04:59:00|||||||||3
1643691550000|2022-02-01 04:59:10|||||||||2
1643691570000|2022-02-01 04:59:30|||||||||1
1643691580000|2022-02-01 04:59:40|8774.6|8771.8|8776.4|8773.6|8776.4|8773.6|8774.6|8771.8|49
1643691590000|2022-02-01 04:59:50|8776.7|8773.9|8777.4|8774.6|8777.4|8774.6|8776.4|8773.6|29
1643691600000|2022-02-01 05:00:00|8776.8|8774|8775.9|8773.1|8776.8|8774|8775.4|8772.6|31
1643691610000|2022-02-01 05:00:10|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|2
1643691620000|2022-02-01 05:00:20|||||||||2
1643691630000|2022-02-01 05:00:30|||||||||1
1643691640000|2022-02-01 05:00:40|8774.8|8772|8776.4|8773.6|8776.6|8773.8|8774.8|8772|9
1643691650000|2022-02-01 05:00:50|8776.1|8773.3|8775.8|8773|8776.1|8773.3|8775.8|8773|4
1643691660000|2022-02-01 05:01:00|8775.9|8773.1|8777.9|8775.1|8778.9|8776.1|8775.9|8773.1|73
1643691670000|2022-02-01 05:01:10|8777.4|8774.6|8777.4|8774.6|8777.4|8774.6|8777.4|8774.6|3
1643691680000|2022-02-01 05:01:20|||||||||2
1643691690000|2022-02-01 05:01:30|8777.7|8774.9|8777.4|8774.6|8777.7|8774.9|8777.4|8774.6|9
1643691700000|2022-02-01 05:01:40|||||||||3
1643691710000|2022-02-01 05:01:50|8776.4|8773.6|8777.4|8774.6|8777.6|8774.8|8776.4|8773.6|35
1643691720000|2022-02-01 05:02:00|8777.6|8774.8|8779.4|8776.6|8779.4|8776.6|8777.4|8774.6|34
1643691730000|2022-02-01 05:02:10|||||||||2
1643691740000|2022-02-01 05:02:20|8780.2|8777.4|8779.9|8777.1|8780.4|8777.6|8779.4|8776.6|26
1643691750000|2022-02-01 05:02:30|8780.2|8777.4|8780.4|8777.6|8780.4|8777.6|8779.4|8776.6|13
1643691760000|2022-02-01 05:02:40|8780.1|8777.3|8780.4|8777.6|8780.4|8777.6|8780.1|8777.3|6
1643691770000|2022-02-01 05:02:50|8780.1|8777.3|8779.6|8776.8|8780.1|8777.3|8779.6|8776.8|6
1643691780000|2022-02-01 05:03:00|8779.9|8777.1|8780.1|8777.3|8780.4|8777.6|8779.8|8777|13
1643691790000|2022-02-01 05:03:10|8780.4|8777.6|8780.4|8777.6|8780.4|8777.6|8780.1|8777.3|3
1643691800000|2022-02-01 05:03:20|||||||||1
1643691810000|2022-02-01 05:03:30|8780.1|8777.3|8780.1|8777.3|8780.1|8777.3|8780.1|8777.3|4
1643691820000|2022-02-01 05:03:40|8780.4|8777.6|8779.6|8776.8|8780.4|8777.6|8779.6|8776.8|7
1643691830000|2022-02-01 05:03:50|8780.1|8777.3|8779.6|8776.8|8780.1|8777.3|8779.6|8776.8|7
1643691840000|2022-02-01 05:04:00|8780.1|8777.3|8780.1|8777.3|8780.1|8777.3|8779.6|8776.8|5
1643691850000|2022-02-01 05:04:10|8779.6|8776.8|8779.6|8776.8|8780.1|8777.3|8779.6|8776.8|2
1643691860000|2022-02-01 05:04:20|||||||||1
1643691890000|2022-02-01 05:04:50|||||||||1
1643691900000|2022-02-01 05:05:00|||||||||1
1643691910000|2022-02-01 05:05:10|||||||||2
1643691940000|2022-02-01 05:05:40|8779.4|8776.6|8779.4|8776.6|8779.4|8776.6|8779.4|8776.6|3
1643691950000|2022-02-01 05:05:50|8779.1|8776.3|8778.6|8775.8|8779.1|8776.3|8778.6|8775.8|2
1643691960000|2022-02-01 05:06:00|8779.1|8776.3|8779.1|8776.3|8779.4|8776.6|8778.6|8775.8|8
1643691970000|2022-02-01 05:06:10|8779.4|8776.6|8779.4|8776.6|8779.4|8776.6|8779.4|8776.6|3
1643691980000|2022-02-01 05:06:20|8779.1|8776.3|8779.4|8776.6|8779.4|8776.6|8778.9|8776.1|2
1643692000000|2022-02-01 05:06:40|8779.1|8776.3|8778.4|8775.6|8779.1|8776.3|8778.4|8775.6|4
1643692010000|2022-02-01 05:06:50|8778.6|8775.8|8778.9|8776.1|8778.9|8776.1|8778.4|8775.6|3
1643692020000|2022-02-01 05:07:00|8778.4|8775.6|8778.4|8775.6|8778.9|8776.1|8778.4|8775.6|6
1643692050000|2022-02-01 05:07:30|8779.4|8776.6|8779.1|8776.3|8779.4|8776.6|8778.6|8775.8|5
1643692060000|2022-02-01 05:07:40|8779.4|8776.6|8778.4|8775.6|8779.4|8776.6|8778.4|8775.6|2
1643692070000|2022-02-01 05:07:50|8778.6|8775.8|8777.9|8775.1|8778.6|8775.8|8777.9|8775.1|1
1643692080000|2022-02-01 05:08:00|8778.1|8775.3|8777.4|8774.6|8778.1|8775.3|8777.4|8774.6|7
1643692090000|2022-02-01 05:08:10|8777.1|8774.3|8777.1|8774.3|8777.1|8774.3|8776.4|8773.6|5
1643692110000|2022-02-01 05:08:30|8776.8|8774|8777.1|8774.3|8777.4|8774.6|8776.8|8774|5
1643692120000|2022-02-01 05:08:40|||||||||2
1643692130000|2022-02-01 05:08:50|8777.4|8774.6|8777.1|8774.3|8777.4|8774.6|8777.1|8774.3|5
1643692140000|2022-02-01 05:09:00|8777.4|8774.6|8777.4|8774.6|8777.4|8774.6|8777.1|8774.3|1
1643692150000|2022-02-01 05:09:10|8777.1|8774.3|8777.9|8775.1|8778.1|8775.3|8777.1|8774.3|7
1643692160000|2022-02-01 05:09:20|8777.6|8774.8|8777.4|8774.6|8777.6|8774.8|8777.1|8774.3|1
1643692170000|2022-02-01 05:09:30|8777.1|8774.3|8777.4|8774.6|8777.4|8774.6|8777.1|8774.3|1
1643692180000|2022-02-01 05:09:40|8777.1|8774.3|8777.1|8774.3|8777.4|8774.6|8776.8|8774|3
1643692190000|2022-02-01 05:09:50|8776.9|8774.1|8775.4|8772.6|8776.9|8774.1|8775.4|8772.6|6
1643692200000|2022-02-01 05:10:00|8775.6|8772.8|8776.4|8773.6|8777.1|8774.3|8775.6|8772.8|15
1643692210000|2022-02-01 05:10:10|8776.1|8773.3|8775.9|8773.1|8776.4|8773.6|8775.6|8772.8|14
1643692220000|2022-02-01 05:10:20|8776.1|8773.3|8776.4|8773.6|8776.4|8773.6|8776.1|8773.3|0
1643692230000|2022-02-01 05:10:30|8776.6|8773.8|8776.4|8773.6|8776.9|8774.1|8776.4|8773.6|4
1643692250000|2022-02-01 05:10:50|||||||||1
1643692270000|2022-02-01 05:11:10|||||||||3
1643692280000|2022-02-01 05:11:20|8777.4|8774.6|8777.4|8774.6|8777.4|8774.6|8776.9|8774.1|6
1643692290000|2022-02-01 05:11:30|8776.9|8774.1|8777.4|8774.6|8777.4|8774.6|8776.4|8773.6|21
1643692300000|2022-02-01 05:11:40|8777.1|8774.3|8776.4|8773.6|8777.1|8774.3|8776.4|8773.6|10
1643692310000|2022-02-01 05:11:50|||||||||1
1643692320000|2022-02-01 05:12:00|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|8776.1|8773.3|5
1643692330000|2022-02-01 05:12:10|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|3
1643692340000|2022-02-01 05:12:20|||||||||3
1643692350000|2022-02-01 05:12:30|||||||||7
1643692360000|2022-02-01 05:12:40|8777.1|8774.3|8777.3|8774.5|8777.3|8774.5|8776.6|8773.8|5
1643692370000|2022-02-01 05:12:50|||||||||2
1643692380000|2022-02-01 05:13:00|||||||||1
1643692400000|2022-02-01 05:13:20|8777.1|8774.3|8774.3|8771.5|8777.1|8774.3|8774.3|8771.5|54
1643692410000|2022-02-01 05:13:30|8774.1|8771.3|8774.3|8771.5|8774.3|8771.5|8774.1|8771.3|3
1643692420000|2022-02-01 05:13:40|||||||||2
1643692430000|2022-02-01 05:13:50|8774.1|8771.3|8774.3|8771.5|8774.3|8771.5|8773.3|8770.5|4
1643692440000|2022-02-01 05:14:00|8775.3|8772.5|8776.3|8773.5|8776.3|8773.5|8775.3|8772.5|5
1643692460000|2022-02-01 05:14:20|8776.8|8774|8776.8|8774|8776.8|8774|8776.8|8774|1
1643692480000|2022-02-01 05:14:40|8776.6|8773.8|8776.3|8773.5|8776.6|8773.8|8776.3|8773.5|2
1643692490000|2022-02-01 05:14:50|8776.6|8773.8|8777.3|8774.5|8777.3|8774.5|8776.6|8773.8|6
1643692500000|2022-02-01 05:15:00|8776.8|8774|8777.3|8774.5|8777.3|8774.5|8776.3|8773.5|15
1643692510000|2022-02-01 05:15:10|||||||||4
1643692520000|2022-02-01 05:15:20|8776.8|8774|8776.3|8773.5|8776.8|8774|8776.3|8773.5|2
1643692530000|2022-02-01 05:15:30|8776.8|8774|8776.3|8773.5|8776.8|8774|8776.3|8773.5|0
1643692550000|2022-02-01 05:15:50|8776.8|8774|8776.8|8774|8776.8|8774|8776.8|8774|5
1643692560000|2022-02-01 05:16:00|8777.3|8774.5|8777.8|8775|8778.3|8775.5|8777.3|8774.5|12
1643692570000|2022-02-01 05:16:10|8777.6|8774.8|8778.3|8775.5|8778.3|8775.5|8777.3|8774.5|2
1643692580000|2022-02-01 05:16:20|8778.1|8775.3|8777.8|8775|8778.1|8775.3|8777.8|8775|2
1643692590000|2022-02-01 05:16:30|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|0
1643692630000|2022-02-01 05:17:10|8776.8|8774|8776.8|8774|8776.8|8774|8776.3|8773.5|2
1643692660000|2022-02-01 05:17:40|8776.5|8773.7|8776.3|8773.5|8776.6|8773.8|8776.3|8773.5|5
1643692670000|2022-02-01 05:17:50|8775.9|8773.1|8775.6|8772.8|8775.9|8773.1|8775.3|8772.5|7
1643692680000|2022-02-01 05:18:00|8775.8|8773|8775.3|8772.5|8776.3|8773.5|8775.3|8772.5|6
1643692690000|2022-02-01 05:18:10|||||||||4
1643692720000|2022-02-01 05:18:40|||||||||6
1643692730000|2022-02-01 05:18:50|8774.5|8771.7|8774.8|8772|8775.3|8772.5|8774.5|8771.7|3
1643692740000|2022-02-01 05:19:00|8775.1|8772.3|8775.3|8772.5|8775.3|8772.5|8775.1|8772.3|0
1643692750000|2022-02-01 05:19:10|||||||||4
1643692760000|2022-02-01 05:19:20|8775.8|8773|8776.3|8773.5|8776.3|8773.5|8775.8|8773|18
1643692770000|2022-02-01 05:19:30|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|5
1643692780000|2022-02-01 05:19:40|8775.1|8772.3|8775.1|8772.3|8775.1|8772.3|8775.1|8772.3|0
1643692800000|2022-02-01 05:20:00|8774.6|8771.8|8775.3|8772.5|8775.3|8772.5|8774.3|8771.5|1
1643692810000|2022-02-01 05:20:10|8775.1|8772.3|8775.3|8772.5|8775.3|8772.5|8774.8|8772|0
1643692820000|2022-02-01 05:20:20|8775|8772.2|8775.3|8772.5|8775.3|8772.5|8775|8772.2|2
1643692860000|2022-02-01 05:21:00|8775.9|8773.1|8777.3|8774.5|8777.8|8775|8775.9|8773.1|15
1643692870000|2022-02-01 05:21:10|||||||||2
1643692880000|2022-02-01 05:21:20|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|1
1643692900000|2022-02-01 05:21:40|8776.8|8774|8776.3|8773.5|8776.8|8774|8776.3|8773.5|0
1643692910000|2022-02-01 05:21:50|8776.6|8773.8|8777.3|8774.5|8777.3|8774.5|8776.6|8773.8|0
1643692920000|2022-02-01 05:22:00|8777.5|8774.7|8777.3|8774.5|8777.8|8775|8777.3|8774.5|3
1643692930000|2022-02-01 05:22:10|8777.9|8775.1|8778.3|8775.5|8778.9|8776.1|8777.9|8775.1|19
1643692940000|2022-02-01 05:22:20|8778|8775.2|8777.3|8774.5|8778|8775.2|8777.3|8774.5|5
1643692950000|2022-02-01 05:22:30|8777.6|8774.8|8778.3|8775.5|8778.3|8775.5|8777.6|8774.8|2
1643692960000|2022-02-01 05:22:40|8778.1|8775.3|8778.3|8775.5|8778.3|8775.5|8778.1|8775.3|0
1643692970000|2022-02-01 05:22:50|8778|8775.2|8778|8775.2|8778|8775.2|8778|8775.2|2
1643692980000|2022-02-01 05:23:00|8777.5|8774.7|8778|8775.2|8778|8775.2|8777.5|8774.7|2
1643692990000|2022-02-01 05:23:10|8778.3|8775.5|8777.6|8774.8|8778.3|8775.5|8777.3|8774.5|3
1643693000000|2022-02-01 05:23:20|8777.3|8774.5|8777.6|8774.8|8777.6|8774.8|8777.3|8774.5|1
1643693010000|2022-02-01 05:23:30|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|0
1643693020000|2022-02-01 05:23:40|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|10
1643693040000|2022-02-01 05:24:00|||||||||1
1643693050000|2022-02-01 05:24:10|8776.6|8773.8|8776.3|8773.5|8776.8|8774|8776.3|8773.5|2
1643693070000|2022-02-01 05:24:30|8776|8773.2|8775.3|8772.5|8776|8773.2|8775.3|8772.5|4
1643693080000|2022-02-01 05:24:40|8775.6|8772.8|8775.8|8773|8775.8|8773|8775.6|8772.8|0
1643693090000|2022-02-01 05:24:50|8775.5|8772.7|8775.3|8772.5|8775.5|8772.7|8775.3|8772.5|1
1643693120000|2022-02-01 05:25:20|||||||||2
1643693140000|2022-02-01 05:25:40|8774.8|8772|8775|8772.2|8775.3|8772.5|8774.8|8772|2
1643693150000|2022-02-01 05:25:50|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|8775|8772.2|2
1643693160000|2022-02-01 05:26:00|8775|8772.2|8775.3|8772.5|8775.3|8772.5|8774.7|8771.9|2
1643693180000|2022-02-01 05:26:20|||||||||3
1643693190000|2022-02-01 05:26:30|8775.1|8772.3|8774.3|8771.5|8775.1|8772.3|8774.3|8771.5|1
1643693200000|2022-02-01 05:26:40|||||||||1
1643693220000|2022-02-01 05:27:00|||||||||5
1643693230000|2022-02-01 05:27:10|||||||||1
1643693240000|2022-02-01 05:27:20|8774.7|8771.9|8775.3|8772.5|8775.3|8772.5|8774.7|8771.9|6
1643693250000|2022-02-01 05:27:30|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|8776.3|8773.5|2
1643693260000|2022-02-01 05:27:40|||||||||1
1643693280000|2022-02-01 05:28:00|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|3
1643693290000|2022-02-01 05:28:10|8775|8772.2|8775|8772.2|8775|8772.2|8775|8772.2|1
1643693300000|2022-02-01 05:28:20|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|8775.3|8772.5|0
1643693310000|2022-02-01 05:28:30|||||||||1
1643693320000|2022-02-01 05:28:40|||||||||5
1643693340000|2022-02-01 05:29:00|||||||||1
1643693360000|2022-02-01 05:29:20|||||||||2
1643693370000|2022-02-01 05:29:30|8775.5|8772.7|8776.3|8773.5|8776.3|8773.5|8775.5|8772.7|2
1643693380000|2022-02-01 05:29:40|8775.8|8773|8776.3|8773.5|8776.3|8773.5|8775.5|8772.7|5
1643693390000|2022-02-01 05:29:50|8775.8|8773|8775.8|8773|8775.8|8773|8775.8|8773|0
1643693400000|2022-02-01 05:30:00|8775.3|8772.5|8776.3|8773.5|8776.3|8773.5|8775.3|8772.5|2
1643693410000|2022-02-01 05:30:10|8776|8773.2|8776.3|8773.5|8776.3|8773.5|8776|8773.2|2
1643693430000|2022-02-01 05:30:30|||||||||1
1643693450000|2022-02-01 05:30:50|||||||||2
1643693460000|2022-02-01 05:31:00|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|2
1643693470000|2022-02-01 05:31:10|8777|8774.2|8777|8774.2|8777|8774.2|8777|8774.2|7
1643693480000|2022-02-01 05:31:20|8776.7|8773.9|8776.3|8773.5|8776.7|8773.9|8776.3|8773.5|0
1643693490000|2022-02-01 05:31:30|8776|8773.2|8776.3|8773.5|8776.3|8773.5|8775.3|8772.5|1
1643693500000|2022-02-01 05:31:40|||||||||1
1643693510000|2022-02-01 05:31:50|8776|8773.2|8775.5|8772.7|8776.3|8773.5|8775.5|8772.7|5
1643693520000|2022-02-01 05:32:00|8775.8|8773|8776|8773.2|8776|8773.2|8775.8|8773|0
1643693530000|2022-02-01 05:32:10|8775.7|8772.9|8776.3|8773.5|8776.8|8774|8775.7|8772.9|3
1643693540000|2022-02-01 05:32:20|8776.5|8773.7|8776.8|8774|8776.8|8774|8776.3|8773.5|0
1643693550000|2022-02-01 05:32:30|8777.3|8774.5|8776.3|8773.5|8777.3|8774.5|8776.3|8773.5|5
1643693570000|2022-02-01 05:32:50|8776.5|8773.7|8777.3|8774.5|8777.3|8774.5|8776.5|8773.7|1
1643693580000|2022-02-01 05:33:00|8776.8|8774|8776.3|8773.5|8776.8|8774|8776.3|8773.5|1
1643693590000|2022-02-01 05:33:10|8776.5|8773.7|8776.5|8773.7|8777.3|8774.5|8776.3|8773.5|4
1643693600000|2022-02-01 05:33:20|8776.3|8773.5|8777|8774.2|8777.3|8774.5|8776.3|8773.5|11
1643693610000|2022-02-01 05:33:30|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777|8774.2|1
1643693640000|2022-02-01 05:34:00|8777.5|8774.7|8777.5|8774.7|8777.5|8774.7|8777.5|8774.7|0
1643693650000|2022-02-01 05:34:10|||||||||1
1643693660000|2022-02-01 05:34:20|8776.9|8774.1|8775.3|8772.5|8776.9|8774.1|8775.3|8772.5|18
1643693670000|2022-02-01 05:34:30|8775.8|8773|8775.8|8773|8776.3|8773.5|8775.8|8773|4
1643693680000|2022-02-01 05:34:40|8775.5|8772.7|8775.8|8773|8776.3|8773.5|8775.3|8772.5|6
1643693690000|2022-02-01 05:34:50|8776|8773.2|8776.3|8773.5|8776.3|8773.5|8776|8773.2|0
1643693730000|2022-02-01 05:35:30|8776|8773.2|8776|8773.2|8776|8773.2|8776|8773.2|7
1643693740000|2022-02-01 05:35:40|8775.5|8772.7|8776|8773.2|8776.3|8773.5|8775.5|8772.7|4
1643693750000|2022-02-01 05:35:50|8776.3|8773.5|8775.3|8772.5|8776.3|8773.5|8775.3|8772.5|9
1643693760000|2022-02-01 05:36:00|8775|8772.2|8776.3|8773.5|8776.3|8773.5|8775|8772.2|24
1643693780000|2022-02-01 05:36:20|||||||||7
1643693800000|2022-02-01 05:36:40|8775.7|8772.9|8775.3|8772.5|8775.7|8772.9|8775.3|8772.5|0
1643693810000|2022-02-01 05:36:50|8775|8772.2|8773.3|8770.5|8775|8772.2|8773.3|8770.5|9
1643693820000|2022-02-01 05:37:00|8773.5|8770.7|8773.8|8771|8774.3|8771.5|8773.3|8770.5|23
1643693830000|2022-02-01 05:37:10|8773.7|8770.9|8773.5|8770.7|8773.7|8770.9|8773.2|8770.4|1
1643693840000|2022-02-01 05:37:20|8773.7|8770.9|8773.2|8770.4|8773.8|8771|8773.2|8770.4|7
1643693850000|2022-02-01 05:37:30|||||||||3
1643693860000|2022-02-01 05:37:40|8772.7|8769.9|8773.2|8770.4|8773.2|8770.4|8772.7|8769.9|4
1643693870000|2022-02-01 05:37:50|8773.5|8770.7|8773.5|8770.7|8773.8|8771|8773.2|8770.4|2
1643693880000|2022-02-01 05:38:00|8773.2|8770.4|8772.2|8769.4|8774.2|8771.4|8772.2|8769.4|13
1643693890000|2022-02-01 05:38:10|8773|8770.2|8772.2|8769.4|8773.2|8770.4|8772.2|8769.4|31
1643693900000|2022-02-01 05:38:20|8772.5|8769.7|8772.2|8769.4|8772.5|8769.7|8772.2|8769.4|5
1643693910000|2022-02-01 05:38:30|8772.5|8769.7|8772.2|8769.4|8773.2|8770.4|8772.2|8769.4|4
1643693920000|2022-02-01 05:38:40|8772|8769.2|8772.2|8769.4|8772.2|8769.4|8772|8769.2|12
1643693930000|2022-02-01 05:38:50|8772.7|8769.9|8773.2|8770.4|8773.2|8770.4|8772.2|8769.4|4
1643693940000|2022-02-01 05:39:00|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|7
1643693970000|2022-02-01 05:39:30|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.2|8770.4|3
1643693980000|2022-02-01 05:39:40|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|1
1643693990000|2022-02-01 05:39:50|8773.5|8770.7|8773.7|8770.9|8774.2|8771.4|8773.2|8770.4|3
1643694000000|2022-02-01 05:40:00|8773.2|8770.4|8773.2|8770.4|8773.7|8770.9|8773.2|8770.4|1
1643694010000|2022-02-01 05:40:10|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.5|8770.7|1
1643694030000|2022-02-01 05:40:30|8773.5|8770.7|8774.2|8771.4|8774.2|8771.4|8773.2|8770.4|1
1643694040000|2022-02-01 05:40:40|8773.8|8771|8773.7|8770.9|8773.8|8771|8773.2|8770.4|6
1643694050000|2022-02-01 05:40:50|8773.5|8770.7|8773.7|8770.9|8773.7|8770.9|8773.2|8770.4|1
1643694060000|2022-02-01 05:41:00|8773.5|8770.7|8773.2|8770.4|8773.7|8770.9|8773.2|8770.4|0
1643694070000|2022-02-01 05:41:10|8773.5|8770.7|8774.2|8771.4|8774.2|8771.4|8773.5|8770.7|0
1643694080000|2022-02-01 05:41:20|||||||||1
1643694090000|2022-02-01 05:41:30|8774.5|8771.7|8774.2|8771.4|8774.5|8771.7|8774.2|8771.4|9
1643694130000|2022-02-01 05:42:10|8774.5|8771.7|8775.2|8772.4|8775.2|8772.4|8774.5|8771.7|5
1643694140000|2022-02-01 05:42:20|8774.8|8772|8774.2|8771.4|8774.8|8772|8774.2|8771.4|3
1643694150000|2022-02-01 05:42:30|8774.4|8771.6|8774.2|8771.4|8774.4|8771.6|8774.2|8771.4|0
1643694210000|2022-02-01 05:43:30|||||||||1
1643694230000|2022-02-01 05:43:50|8774.8|8772|8775.2|8772.4|8775.2|8772.4|8774.8|8772|4
1643694240000|2022-02-01 05:44:00|||||||||1
1643694250000|2022-02-01 05:44:10|||||||||1
1643694260000|2022-02-01 05:44:20|||||||||1
1643694270000|2022-02-01 05:44:30|8775|8772.2|8773.7|8770.9|8775|8772.2|8773.2|8770.4|12
1643694280000|2022-02-01 05:44:40|8773.4|8770.6|8775.2|8772.4|8775.2|8772.4|8773.2|8770.4|28
1643694290000|2022-02-01 05:44:50|8774.9|8772.1|8775.2|8772.4|8775.5|8772.7|8774.9|8772.1|7
1643694310000|2022-02-01 05:45:10|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|8773.9|8771.1|7
1643694320000|2022-02-01 05:45:20|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|2
1643694330000|2022-02-01 05:45:30|8773.7|8770.9|8773.9|8771.1|8774.2|8771.4|8773.7|8770.9|4
1643694340000|2022-02-01 05:45:40|8774.2|8771.4|8773.4|8770.6|8774.2|8771.4|8773.4|8770.6|2
1643694350000|2022-02-01 05:45:50|8773.2|8770.4|8773.2|8770.4|8773.2|8770.4|8773.2|8770.4|0
1643694360000|2022-02-01 05:46:00|8773.5|8770.7|8774.2|8771.4|8774.2|8771.4|8773.5|8770.7|3
1643694370000|2022-02-01 05:46:10|||||||||2
1643694380000|2022-02-01 05:46:20|8773.2|8770.4|8774.2|8771.4|8774.2|8771.4|8773.2|8770.4|4
1643694470000|2022-02-01 05:47:50|||||||||1
1643694480000|2022-02-01 05:48:00|8774.4|8771.6|8774.4|8771.6|8774.4|8771.6|8774.4|8771.6|0
1643694490000|2022-02-01 05:48:10|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|1
1643694510000|2022-02-01 05:48:30|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|4
1643694520000|2022-02-01 05:48:40|8774.2|8771.4|8773.2|8770.4|8774.2|8771.4|8773.2|8770.4|2
1643694530000|2022-02-01 05:48:50|8773.5|8770.7|8774.2|8771.4|8774.2|8771.4|8773.5|8770.7|1
1643694540000|2022-02-01 05:49:00|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|0
1643694560000|2022-02-01 05:49:20|8773.6|8770.8|8769.9|8767.1|8773.7|8770.9|8769.7|8766.9|41
1643694570000|2022-02-01 05:49:30|8770.2|8767.4|8770.2|8767.4|8770.2|8767.4|8769.6|8766.8|1
1643694580000|2022-02-01 05:49:40|8769.9|8767.1|8769.9|8767.1|8770.2|8767.4|8769.9|8767.1|3
1643694590000|2022-02-01 05:49:50|8770.8|8766.8|8772.2|8769.4|8772.2|8769.4|8770.8|8766.8|44
1643694600000|2022-02-01 05:50:00|8772.9|8770.1|8772.2|8769.4|8773.2|8770.4|8771.6|8768.8|7
1643694620000|2022-02-01 05:50:20|8771.9|8769.1|8771.7|8768.9|8772.2|8769.4|8771.7|8768.9|1
1643694630000|2022-02-01 05:50:30|8772.2|8769.4|8771.9|8769.1|8772.2|8769.4|8771.7|8768.9|3
1643694640000|2022-02-01 05:50:40|8771.6|8768.8|8772.7|8769.9|8773|8770.2|8771.6|8768.8|4
1643694650000|2022-02-01 05:50:50|8772.2|8769.4|8772.7|8769.9|8772.7|8769.9|8771.2|8768.4|14
1643694660000|2022-02-01 05:51:00|8772.4|8769.6|8772.2|8769.4|8772.7|8769.9|8772.2|8769.4|6
1643694670000|2022-02-01 05:51:10|8771.2|8768.4|8770.9|8768.1|8771.2|8768.4|8770.9|8768.1|17
1643694680000|2022-02-01 05:51:20|8770.6|8767.8|8770.2|8767.4|8770.6|8767.8|8770.2|8767.4|2
1643694690000|2022-02-01 05:51:30|||||||||1
1643694710000|2022-02-01 05:51:50|8770.5|8767.7|8770.7|8767.9|8770.7|8767.9|8770.5|8767.7|2
1643694720000|2022-02-01 05:52:00|8771.2|8768.4|8771.2|8768.4|8772.2|8769.4|8770.9|8768.1|11
1643694750000|2022-02-01 05:52:30|8771.7|8768.9|8771.2|8768.4|8771.7|8768.9|8771.2|8768.4|5
1643694760000|2022-02-01 05:52:40|8771.7|8768.9|8772.2|8769.4|8772.2|8769.4|8771.7|8768.9|0
1643694770000|2022-02-01 05:52:50|8771.9|8769.1|8772.7|8769.9|8772.7|8769.9|8771.7|8768.9|18
1643694780000|2022-02-01 05:53:00|8773|8770.2|8773.2|8770.4|8773.9|8771.1|8773|8770.2|4
1643694800000|2022-02-01 05:53:20|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8773.2|8770.4|5
1643694810000|2022-02-01 05:53:30|8773.4|8770.6|8773.2|8770.4|8773.4|8770.6|8773.2|8770.4|0
1643694830000|2022-02-01 05:53:50|8772.6|8769.8|8772.2|8769.4|8772.6|8769.8|8772.2|8769.4|4
1643694840000|2022-02-01 05:54:00|||||||||1
1643694850000|2022-02-01 05:54:10|8772.5|8769.7|8773.2|8770.4|8773.9|8771.1|8772.5|8769.7|5
1643694860000|2022-02-01 05:54:20|8772.9|8770.1|8773.2|8770.4|8773.7|8770.9|8772.9|8770.1|10
1643694870000|2022-02-01 05:54:30|8773.7|8770.9|8773.2|8770.4|8773.7|8770.9|8773.2|8770.4|0
1643694880000|2022-02-01 05:54:40|8773.7|8770.9|8772.2|8769.4|8773.7|8770.9|8772.2|8769.4|12
1643694910000|2022-02-01 05:55:10|8771.9|8769.1|8772.2|8769.4|8772.2|8769.4|8771.9|8769.1|2
1643694920000|2022-02-01 05:55:20|8772.7|8769.9|8773.2|8770.4|8773.2|8770.4|8772.2|8769.4|3
1643694930000|2022-02-01 05:55:30|8772.9|8770.1|8772.2|8769.4|8773.2|8770.4|8772.2|8769.4|2
1643694950000|2022-02-01 05:55:50|8771.9|8769.1|8771.9|8769.1|8772.2|8769.4|8771.9|8769.1|0
1643694960000|2022-02-01 05:56:00|8771.4|8768.6|8771.2|8768.4|8771.4|8768.6|8770.4|8767.6|8
1643694970000|2022-02-01 05:56:10|||||||||12
1643694980000|2022-02-01 05:56:20|8770.9|8768.1|8771.2|8768.4|8771.2|8768.4|8770.7|8767.9|4
1643695000000|2022-02-01 05:56:40|8772.2|8769.4|8772.2|8769.4|8772.2|8769.4|8772.2|8769.4|4
1643695010000|2022-02-01 05:56:50|8772.4|8769.6|8772.7|8769.9|8773.2|8770.4|8772.4|8769.6|3
1643695020000|2022-02-01 05:57:00|8773|8770.2|8771.7|8768.9|8773.2|8770.4|8771.7|8768.9|7
1643695030000|2022-02-01 05:57:10|8771.9|8769.1|8771.2|8768.4|8772.2|8769.4|8771.2|8768.4|1
1643695050000|2022-02-01 05:57:30|8770.9|8768.1|8771.2|8768.4|8771.2|8768.4|8770.4|8767.6|3
1643695060000|2022-02-01 05:57:40|8771.4|8768.6|8771.2|8768.4|8772.2|8769.4|8771.2|8768.4|14
1643695070000|2022-02-01 05:57:50|8771.6|8768.8|8771.2|8768.4|8772.2|8769.4|8771.2|8768.4|1
1643695080000|2022-02-01 05:58:00|8772.2|8769.4|8771.7|8768.9|8772.2|8769.4|8771.4|8768.6|9
1643695090000|2022-02-01 05:58:10|8772.2|8769.4|8772.2|8769.4|8772.2|8769.4|8772.2|8769.4|0
1643695100000|2022-02-01 05:58:20|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|8772.2|8769.4|6
1643695110000|2022-02-01 05:58:30|8772.9|8770.1|8772.7|8769.9|8772.9|8770.1|8772.7|8769.9|5
1643695120000|2022-02-01 05:58:40|8773.2|8770.4|8772.2|8769.4|8773.2|8770.4|8771.7|8768.9|9
1643695140000|2022-02-01 05:59:00|8771.9|8769.1|8772.2|8769.4|8772.4|8769.6|8771.9|8769.1|1
1643695150000|2022-02-01 05:59:10|||||||||1
1643695160000|2022-02-01 05:59:20|8771.7|8768.9|8771.7|8768.9|8771.7|8768.9|8771.2|8768.4|8
1643695170000|2022-02-01 05:59:30|8771.9|8769.1|8771.4|8768.6|8772.2|8769.4|8771.2|8768.4|1
1643695180000|2022-02-01 05:59:40|8771.2|8768.4|8771.7|8768.9|8772.2|8769.4|8771.2|8768.4|2
1643695190000|2022-02-01 05:59:50|8772.2|8769.4|8772.2|8769.4|8772.7|8769.9|8772.2|8769.4|3
1643695200000|2022-02-01 06:00:00|8771.4|8768.6|8774.2|8771.4|8774.2|8771.4|8771.4|8768.6|23
1643695210000|2022-02-01 06:00:10|8773.9|8771.1|8774.2|8771.4|8774.2|8771.4|8773.9|8771.1|1
1643695220000|2022-02-01 06:00:20|8774.9|8772.1|8775.2|8772.4|8775.2|8772.4|8774.4|8771.6|7
1643695230000|2022-02-01 06:00:30|8774.9|8772.1|8774.2|8771.4|8774.9|8772.1|8774.2|8771.4|4
1643695260000|2022-02-01 06:01:00|8774.4|8771.6|8775.2|8772.4|8775.2|8772.4|8774.4|8771.6|4
1643695270000|2022-02-01 06:01:10|8775.9|8773.1|8776.2|8773.4|8776.2|8773.4|8775.9|8773.1|12
1643695280000|2022-02-01 06:01:20|8775.9|8773.1|8775.7|8772.9|8776.2|8773.4|8775.2|8772.4|5
1643695290000|2022-02-01 06:01:30|8775.9|8773.1|8777.2|8774.4|8777.2|8774.4|8775.9|8773.1|13
1643695310000|2022-02-01 06:01:50|8776.7|8773.9|8777.2|8774.4|8777.9|8775.1|8776.4|8773.6|25
1643695320000|2022-02-01 06:02:00|8776.6|8773.8|8777.2|8774.4|8777.2|8774.4|8776.2|8773.4|12
1643695340000|2022-02-01 06:02:20|8777.1|8774.3|8777.1|8774.3|8777.1|8774.3|8777.1|8774.3|0
1643695350000|2022-02-01 06:02:30|8776.1|8773.3|8775.1|8772.3|8776.1|8773.3|8775.1|8772.3|13
1643695370000|2022-02-01 06:02:50|8774.9|8772.1|8774.1|8771.3|8774.9|8772.1|8774.1|8771.3|2
1643695380000|2022-02-01 06:03:00|8774.4|8771.6|8774.1|8771.3|8774.7|8771.9|8774.1|8771.3|4
1643695390000|2022-02-01 06:03:10|8774.4|8771.6|8774.1|8771.3|8774.4|8771.6|8774.1|8771.3|1
1643695400000|2022-02-01 06:03:20|||||||||2
1643695410000|2022-02-01 06:03:30|8773.4|8770.6|8773.1|8770.3|8773.4|8770.6|8773.1|8770.3|3
1643695440000|2022-02-01 06:04:00|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|9
1643695450000|2022-02-01 06:04:10|8773.1|8770.3|8772.6|8769.8|8773.1|8770.3|8772.1|8769.3|5
1643695460000|2022-02-01 06:04:20|8773.1|8770.3|8772.1|8769.3|8773.1|8770.3|8772.1|8769.3|0
1643695470000|2022-02-01 06:04:30|8772.4|8769.6|8772.1|8769.3|8772.4|8769.6|8772.1|8769.3|3
1643695530000|2022-02-01 06:05:30|||||||||1
1643695550000|2022-02-01 06:05:50|||||||||2
1643695560000|2022-02-01 06:06:00|||||||||1
1643695580000|2022-02-01 06:06:20|8772.4|8769.6|8773.1|8770.3|8773.1|8770.3|8772.4|8769.6|6
1643695610000|2022-02-01 06:06:50|||||||||2
1643695620000|2022-02-01 06:07:00|8773.4|8770.6|8773.4|8770.6|8773.9|8771.1|8773.4|8770.6|12
1643695630000|2022-02-01 06:07:10|8773.1|8770.3|8773.1|8770.3|8773.4|8770.6|8773.1|8770.3|0
1643695640000|2022-02-01 06:07:20|8773.4|8770.6|8773.4|8770.6|8773.4|8770.6|8773.4|8770.6|0
1643695650000|2022-02-01 06:07:30|8773.9|8771.1|8773.4|8770.6|8773.9|8771.1|8773.1|8770.3|2
1643695670000|2022-02-01 06:07:50|8773.7|8770.9|8773.1|8770.3|8773.7|8770.9|8773.1|8770.3|0
1643695680000|2022-02-01 06:08:00|||||||||1
1643695700000|2022-02-01 06:08:20|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|9
1643695710000|2022-02-01 06:08:30|8771.6|8768.8|8772.1|8769.3|8772.1|8769.3|8771.6|8768.8|2
1643695720000|2022-02-01 06:08:40|||||||||2
1643695750000|2022-02-01 06:09:10|8771.6|8768.8|8771.1|8768.3|8771.6|8768.8|8771.1|8768.3|5
1643695770000|2022-02-01 06:09:30|8770.6|8767.8|8770.6|8767.8|8771.1|8768.3|8770.6|8767.8|9
1643695780000|2022-02-01 06:09:40|8770.1|8767.3|8770.1|8767.3|8770.1|8767.3|8770.1|8767.3|13
1643695790000|2022-02-01 06:09:50|||||||||1
1643695800000|2022-02-01 06:10:00|8769.8|8767|8770.1|8767.3|8770.1|8767.3|8769.1|8766.3|12
1643695810000|2022-02-01 06:10:10|8769.6|8766.8|8770.1|8767.3|8770.1|8767.3|8769.1|8766.3|10
1643695820000|2022-02-01 06:10:20|8769.6|8766.8|8768.1|8765.3|8769.6|8766.8|8768.1|8765.3|16
1643695830000|2022-02-01 06:10:30|||||||||1
1643695840000|2022-02-01 06:10:40|8768.4|8765.6|8769.1|8766.3|8769.6|8766.8|8768.4|8765.6|5
1643695850000|2022-02-01 06:10:50|8768.8|8766|8768.8|8766|8768.8|8766|8768.8|8766|1
1643695860000|2022-02-01 06:11:00|8768.6|8765.8|8768.8|8766|8769.1|8766.3|8768.6|8765.8|4
1643695870000|2022-02-01 06:11:10|8768.6|8765.8|8769.1|8766.3|8769.1|8766.3|8768.6|8765.8|2
1643695880000|2022-02-01 06:11:20|||||||||2
1643695900000|2022-02-01 06:11:40|||||||||1
1643695910000|2022-02-01 06:11:50|8768.6|8765.8|8768.6|8765.8|8769.1|8766.3|8768.1|8765.3|10
1643695920000|2022-02-01 06:12:00|8768.9|8766.1|8769.1|8766.3|8769.1|8766.3|8768.3|8765.5|4
1643695930000|2022-02-01 06:12:10|8768.6|8765.8|8769.1|8766.3|8769.1|8766.3|8768.6|8765.8|1
1643695940000|2022-02-01 06:12:20|8768.8|8766|8768.1|8765.3|8769.1|8766.3|8768.1|8765.3|6
1643695960000|2022-02-01 06:12:40|8767.1|8764.3|8766.1|8763.3|8767.1|8764.3|8766.1|8763.3|45
1643695970000|2022-02-01 06:12:50|8766.4|8763.6|8766.1|8763.3|8766.4|8763.6|8765.1|8762.3|43
1643695980000|2022-02-01 06:13:00|8765.6|8762.8|8767.1|8764.3|8767.1|8764.3|8765.1|8762.3|17
1643695990000|2022-02-01 06:13:10|8766.6|8763.8|8766.6|8763.8|8768.1|8765.3|8766.1|8763.3|23
1643696000000|2022-02-01 06:13:20|8766.9|8764.1|8767.1|8764.3|8767.1|8764.3|8766.1|8763.3|3
1643696010000|2022-02-01 06:13:30|8766.1|8763.3|8766.6|8763.8|8767.1|8764.3|8766.1|8763.3|5
1643696020000|2022-02-01 06:13:40|8767.1|8764.3|8766.6|8763.8|8767.1|8764.3|8766.3|8763.5|2
1643696030000|2022-02-01 06:13:50|8767.1|8764.3|8766.6|8763.8|8767.1|8764.3|8766.1|8763.3|3
1643696040000|2022-02-01 06:14:00|8766.3|8763.5|8767.1|8764.3|8767.1|8764.3|8766.1|8763.3|1
1643696050000|2022-02-01 06:14:10|8767.4|8764.6|8768.1|8765.3|8768.1|8765.3|8767.4|8764.6|8
1643696060000|2022-02-01 06:14:20|8767.6|8764.8|8767.6|8764.8|8768.1|8765.3|8767.1|8764.3|3
1643696070000|2022-02-01 06:14:30|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|0
1643696080000|2022-02-01 06:14:40|||||||||1
1643696090000|2022-02-01 06:14:50|8768.4|8765.6|8768.6|8765.8|8768.7|8765.9|8768.3|8765.5|4
1643696100000|2022-02-01 06:15:00|8769.1|8766.3|8768.9|8766.1|8769.1|8766.3|8768.6|8765.8|3
1643696110000|2022-02-01 06:15:10|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|0
1643696120000|2022-02-01 06:15:20|8769.4|8766.6|8769.4|8766.6|8769.4|8766.6|8769.4|8766.6|3
1643696130000|2022-02-01 06:15:30|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|0
1643696140000|2022-02-01 06:15:40|||||||||3
1643696150000|2022-02-01 06:15:50|8768.6|8765.8|8769.1|8766.3|8769.1|8766.3|8768.6|8765.8|1
1643696160000|2022-02-01 06:16:00|8768.1|8765.3|8768.6|8765.8|8769.1|8766.3|8768.1|8765.3|5
1643696170000|2022-02-01 06:16:10|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8768.6|8765.8|0
1643696190000|2022-02-01 06:16:30|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|7
1643696200000|2022-02-01 06:16:40|8767.8|8765|8768.1|8765.3|8768.1|8765.3|8767.8|8765|1
1643696210000|2022-02-01 06:16:50|8767.8|8765|8767.3|8764.5|8767.8|8765|8767.3|8764.5|7
1643696220000|2022-02-01 06:17:00|8767.1|8764.3|8765.1|8762.3|8767.1|8764.3|8765.1|8762.3|20
1643696230000|2022-02-01 06:17:10|8764.5|8761.7|8765.1|8762.3|8765.1|8762.3|8764.1|8761.3|25
1643696240000|2022-02-01 06:17:20|8764.8|8762|8764.6|8761.8|8765.1|8762.3|8764.6|8761.8|2
1643696250000|2022-02-01 06:17:30|8764.9|8762.1|8766.1|8763.3|8766.1|8763.3|8764.9|8762.1|8
1643696260000|2022-02-01 06:17:40|8765.6|8762.8|8765.6|8762.8|8766.1|8763.3|8765.1|8762.3|3
1643696270000|2022-02-01 06:17:50|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|0
1643696280000|2022-02-01 06:18:00|8766.4|8763.6|8766.8|8764|8767.1|8764.3|8766.4|8763.6|11
1643696290000|2022-02-01 06:18:10|8766.9|8764.1|8767.1|8764.3|8767.1|8764.3|8766.9|8764.1|0
1643696310000|2022-02-01 06:18:30|||||||||1
1643696320000|2022-02-01 06:18:40|||||||||2
1643696330000|2022-02-01 06:18:50|8766.6|8763.8|8766.1|8763.3|8767.1|8764.3|8766.1|8763.3|12
1643696350000|2022-02-01 06:19:10|8765.8|8763|8766.1|8763.3|8766.1|8763.3|8765.1|8762.3|17
1643696370000|2022-02-01 06:19:30|8766.9|8764.1|8766.9|8764.1|8766.9|8764.1|8766.9|8764.1|3
1643696380000|2022-02-01 06:19:40|8766.3|8763.5|8765.6|8762.8|8766.3|8763.5|8765.1|8762.3|11
1643696390000|2022-02-01 06:19:50|8765.1|8762.3|8765.6|8762.8|8765.6|8762.8|8765.1|8762.3|2
1643696400000|2022-02-01 06:20:00|8765.4|8762.6|8765.6|8762.8|8766.1|8763.3|8765.4|8762.6|2
1643696410000|2022-02-01 06:20:10|8765.3|8762.5|8766.1|8763.3|8766.1|8763.3|8765.1|8762.3|1
1643696420000|2022-02-01 06:20:20|8765.6|8762.8|8766.1|8763.3|8766.1|8763.3|8765.6|8762.8|2
1643696440000|2022-02-01 06:20:40|8765.6|8762.8|8766.1|8763.3|8766.1|8763.3|8765.6|8762.8|0
1643696450000|2022-02-01 06:20:50|8765.9|8763.1|8765.9|8763.1|8766.1|8763.3|8765.9|8763.1|2
1643696460000|2022-02-01 06:21:00|8766.1|8763.3|8765.6|8762.8|8766.1|8763.3|8765.6|8762.8|3
1643696470000|2022-02-01 06:21:10|8765.3|8762.5|8765.4|8762.6|8765.4|8762.6|8765.1|8762.3|1
1643696480000|2022-02-01 06:21:20|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|0
1643696490000|2022-02-01 06:21:30|8765.4|8762.6|8765.1|8762.3|8765.4|8762.6|8765.1|8762.3|3
1643696500000|2022-02-01 06:21:40|8764.5|8761.7|8763.9|8761.1|8764.5|8761.7|8763.9|8761.1|13
1643696510000|2022-02-01 06:21:50|8764.9|8762.1|8764.1|8761.3|8765.1|8762.3|8764.1|8761.3|5
1643696520000|2022-02-01 06:22:00|8764.6|8761.8|8766.1|8763.3|8766.1|8763.3|8764.6|8761.8|5
1643696530000|2022-02-01 06:22:10|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|2
1643696540000|2022-02-01 06:22:20|8766.3|8763.5|8766.3|8763.5|8766.3|8763.5|8766.1|8763.3|5
1643696550000|2022-02-01 06:22:30|8766.1|8763.3|8767.1|8764.3|8767.6|8764.8|8766.1|8763.3|20
1643696560000|2022-02-01 06:22:40|8767.6|8764.8|8767.1|8764.3|8767.6|8764.8|8767.1|8764.3|3
1643696570000|2022-02-01 06:22:50|8766.8|8764|8767.1|8764.3|8767.1|8764.3|8766.1|8763.3|18
1643696580000|2022-02-01 06:23:00|8767.3|8764.5|8768.1|8765.3|8768.1|8765.3|8767.1|8764.3|4
1643696590000|2022-02-01 06:23:10|8767.6|8764.8|8767.3|8764.5|8767.6|8764.8|8767.3|8764.5|2
1643696600000|2022-02-01 06:23:20|8767.6|8764.8|8768.1|8765.3|8768.1|8765.3|8767.6|8764.8|0
1643696610000|2022-02-01 06:23:30|8767.6|8764.8|8766.1|8763.3|8767.6|8764.8|8766.1|8763.3|6
1643696620000|2022-02-01 06:23:40|8765.5|8762.7|8765.1|8762.3|8765.5|8762.7|8765.1|8762.3|19
1643696630000|2022-02-01 06:23:50|8764.8|8762|8764.1|8761.3|8764.8|8762|8764.1|8761.3|7
1643696640000|2022-02-01 06:24:00|8764.8|8762|8765.6|8762.8|8766.1|8763.3|8764.8|8762|7
1643696650000|2022-02-01 06:24:10|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|0
1643696660000|2022-02-01 06:24:20|8766.3|8763.5|8766.3|8763.5|8767.1|8764.3|8766.1|8763.3|4
1643696670000|2022-02-01 06:24:30|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|1
1643696680000|2022-02-01 06:24:40|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|8766.1|8763.3|2
1643696690000|2022-02-01 06:24:50|8766.8|8764|8766.8|8764|8767.1|8764.3|8766.6|8763.8|0
1643696700000|2022-02-01 06:25:00|8767.1|8764.3|8768.1|8765.3|8768.1|8765.3|8767.1|8764.3|5
1643696710000|2022-02-01 06:25:10|8767.8|8765|8768.1|8765.3|8768.1|8765.3|8767.6|8764.8|1
1643696720000|2022-02-01 06:25:20|8767.8|8765|8768.1|8765.3|8768.1|8765.3|8767.8|8765|1
1643696730000|2022-02-01 06:25:30|8767.8|8765|8767.6|8764.8|8768.1|8765.3|8767.6|8764.8|0
1643696740000|2022-02-01 06:25:40|8767.8|8765|8768.1|8765.3|8768.1|8765.3|8767.8|8765|0
1643696760000|2022-02-01 06:26:00|8768.8|8766|8769.1|8766.3|8769.1|8766.3|8768.8|8766|10
1643696770000|2022-02-01 06:26:10|8769.3|8766.5|8769.1|8766.3|8770.1|8767.3|8768.5|8765.7|10
1643696780000|2022-02-01 06:26:20|8768.8|8766|8768.1|8765.3|8768.8|8766|8768.1|8765.3|1
1643696790000|2022-02-01 06:26:30|8767.5|8764.7|8767.8|8765|8768.1|8765.3|8767.3|8764.5|9
1643696800000|2022-02-01 06:26:40|8767.6|8764.8|8767.1|8764.3|8767.6|8764.8|8767.1|8764.3|1
1643696810000|2022-02-01 06:26:50|8767.3|8764.5|8767.6|8764.8|8767.6|8764.8|8767.1|8764.3|1
1643696820000|2022-02-01 06:27:00|8767.8|8765|8767.6|8764.8|8768.1|8765.3|8767.1|8764.3|3
1643696830000|2022-02-01 06:27:10|8767.1|8764.3|8767.6|8764.8|8767.6|8764.8|8767.1|8764.3|1
1643696840000|2022-02-01 06:27:20|8768.1|8765.3|8767.1|8764.3|8768.1|8765.3|8767.1|8764.3|1
1643696850000|2022-02-01 06:27:30|8767.6|8764.8|8768|8765.2|8768|8765.2|8767|8764.2|5
1643696860000|2022-02-01 06:27:40|8767.8|8765|8768|8765.2|8768|8765.2|8767|8764.2|4
1643696870000|2022-02-01 06:27:50|8767.8|8765|8767|8764.2|8767.8|8765|8767|8764.2|1
1643696880000|2022-02-01 06:28:00|8767.3|8764.5|8767|8764.2|8767.5|8764.7|8767|8764.2|2
1643696920000|2022-02-01 06:28:40|8766.8|8764|8764|8761.2|8766.8|8764|8764|8761.2|36
1643696930000|2022-02-01 06:28:50|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|8764.3|8761.5|1
1643696940000|2022-02-01 06:29:00|8764.8|8762|8764|8761.2|8765|8762.2|8764|8761.2|1
1643696950000|2022-02-01 06:29:10|8764.6|8761.8|8765|8762.2|8765.5|8762.7|8764.6|8761.8|6
1643696960000|2022-02-01 06:29:20|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|1
1643696970000|2022-02-01 06:29:30|8765.3|8762.5|8765.5|8762.7|8765.5|8762.7|8765|8762.2|1
1643696990000|2022-02-01 06:29:50|8765|8762.2|8765.5|8762.7|8765.5|8762.7|8765|8762.2|0
1643697000000|2022-02-01 06:30:00|8765.8|8763|8766|8763.2|8766|8763.2|8765.8|8763|0
1643697010000|2022-02-01 06:30:10|8766.3|8763.5|8767|8764.2|8767|8764.2|8766.3|8763.5|3
1643697020000|2022-02-01 06:30:20|8766.8|8764|8764.8|8762|8766.8|8764|8764.3|8761.5|92
1643697030000|2022-02-01 06:30:30|8764.5|8761.7|8765|8762.2|8765|8762.2|8764.5|8761.7|3
1643697040000|2022-02-01 06:30:40|8764.5|8761.7|8762.5|8759.7|8764.5|8761.7|8762.3|8759.5|34
1643697050000|2022-02-01 06:30:50|8763|8760.2|8763.5|8760.7|8763.5|8760.7|8763|8760.2|8
1643697060000|2022-02-01 06:31:00|8763.3|8760.5|8763.5|8760.7|8763.5|8760.7|8763.3|8760.5|1
1643697070000|2022-02-01 06:31:10|8764.5|8761.7|8763.5|8760.7|8764.5|8761.7|8763.3|8760.5|12
1643697080000|2022-02-01 06:31:20|8763.3|8760.5|8764.3|8761.5|8764.3|8761.5|8763.3|8760.5|1
1643697090000|2022-02-01 06:31:30|8764|8761.2|8764.3|8761.5|8764.5|8761.7|8763.3|8760.5|3
1643697100000|2022-02-01 06:31:40|8764.5|8761.7|8764.3|8761.5|8764.5|8761.7|8764.3|8761.5|2
1643697110000|2022-02-01 06:31:50|8764.5|8761.7|8764.3|8761.5|8764.5|8761.7|8764|8761.2|6
1643697130000|2022-02-01 06:32:10|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|8764.3|8761.5|1
1643697140000|2022-02-01 06:32:20|8764.8|8762|8766.5|8763.7|8767.3|8764.5|8764.8|8762|53
1643697150000|2022-02-01 06:32:30|8766.2|8763.4|8766.5|8763.7|8766.5|8763.7|8766|8763.2|4
1643697160000|2022-02-01 06:32:40|8767.3|8764.5|8766.8|8764|8767.3|8764.5|8766.5|8763.7|21
1643697170000|2022-02-01 06:32:50|8766.5|8763.7|8766.5|8763.7|8766.5|8763.7|8766.5|8763.7|1
1643697200000|2022-02-01 06:33:20|||||||||9
1643697220000|2022-02-01 06:33:40|8766.7|8763.9|8766.5|8763.7|8766.7|8763.9|8766.5|8763.7|3
1643697230000|2022-02-01 06:33:50|8765.5|8762.7|8766.5|8763.7|8766.5|8763.7|8765.5|8762.7|4
1643697240000|2022-02-01 06:34:00|8766.2|8763.4|8766.5|8763.7|8766.5|8763.7|8765.5|8762.7|2
1643697270000|2022-02-01 06:34:30|8766|8763.2|8766.5|8763.7|8766.5|8763.7|8766|8763.2|0
1643697280000|2022-02-01 06:34:40|8766|8763.2|8766|8763.2|8766|8763.2|8766|8763.2|1
1643697290000|2022-02-01 06:34:50|8765.7|8762.9|8766|8763.2|8766|8763.2|8765.5|8762.7|2
1643697300000|2022-02-01 06:35:00|8766.2|8763.4|8765.5|8762.7|8766.2|8763.4|8765.5|8762.7|2
1643697310000|2022-02-01 06:35:10|8765.7|8762.9|8766|8763.2|8766.5|8763.7|8765.5|8762.7|3
1643697320000|2022-02-01 06:35:20|8766.2|8763.4|8765.5|8762.7|8766.5|8763.7|8765.5|8762.7|1
1643697340000|2022-02-01 06:35:40|8764.5|8761.7|8763.5|8760.7|8764.5|8761.7|8763.5|8760.7|12
1643697350000|2022-02-01 06:35:50|8763.7|8760.9|8765.5|8762.7|8765.5|8762.7|8763.7|8760.9|21
1643697360000|2022-02-01 06:36:00|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|2
1643697370000|2022-02-01 06:36:10|8765.5|8762.7|8766.5|8763.7|8766.5|8763.7|8765.5|8762.7|2
1643697380000|2022-02-01 06:36:20|8767.2|8764.4|8766.5|8763.7|8767.5|8764.7|8766.5|8763.7|12
1643697390000|2022-02-01 06:36:30|8766.7|8763.9|8766.5|8763.7|8767.2|8764.4|8766.5|8763.7|2
1643697400000|2022-02-01 06:36:40|8767|8764.2|8766.5|8763.7|8767|8764.2|8766.5|8763.7|2
1643697410000|2022-02-01 06:36:50|8766.7|8763.9|8767|8764.2|8767.5|8764.7|8766.5|8763.7|4
1643697420000|2022-02-01 06:37:00|8766.7|8763.9|8767.5|8764.7|8767.5|8764.7|8766.5|8763.7|1
1643697430000|2022-02-01 06:37:10|8767.7|8764.9|8768|8765.2|8768.5|8765.7|8767.5|8764.7|5
1643697440000|2022-02-01 06:37:20|8767.7|8764.9|8767.5|8764.7|8767.7|8764.9|8767.5|8764.7|0
1643697460000|2022-02-01 06:37:40|8768|8765.2|8768|8765.2|8768|8765.2|8768|8765.2|0
1643697470000|2022-02-01 06:37:50|8767.7|8764.9|8765|8762.2|8767.7|8764.9|8764.5|8761.7|24
1643697480000|2022-02-01 06:38:00|8764.7|8761.9|8762.5|8759.7|8765|8762.2|8762.5|8759.7|19
1643697490000|2022-02-01 06:38:10|8762.4|8759.6|8762.4|8759.6|8762.4|8759.6|8762.4|8759.6|4
1643697500000|2022-02-01 06:38:20|8762.7|8759.9|8763|8760.2|8763.4|8760.6|8762.4|8759.6|11
1643697510000|2022-02-01 06:38:30|8763.2|8760.4|8762.4|8759.6|8763.4|8760.6|8762.4|8759.6|4
1643697520000|2022-02-01 06:38:40|||||||||1
1643697530000|2022-02-01 06:38:50|8762.7|8759.9|8761.7|8758.9|8762.7|8759.9|8761.7|8758.9|17
1643697540000|2022-02-01 06:39:00|8761.4|8758.6|8761.4|8758.6|8761.4|8758.6|8761.4|8758.6|2
1643697550000|2022-02-01 06:39:10|8761.9|8759.1|8762.2|8759.4|8762.7|8759.9|8761.4|8758.6|11
1643697560000|2022-02-01 06:39:20|8762.4|8759.6|8762.4|8759.6|8762.4|8759.6|8762.2|8759.4|2
1643697570000|2022-02-01 06:39:30|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|3
1643697580000|2022-02-01 06:39:40|8762.7|8759.9|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|2
1643697590000|2022-02-01 06:39:50|8762.7|8759.9|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|1
1643697600000|2022-02-01 06:40:00|8762.4|8759.6|8762.4|8759.6|8762.9|8760.1|8761.4|8758.6|9
1643697610000|2022-02-01 06:40:10|8762.2|8759.4|8760.7|8757.9|8762.2|8759.4|8760.7|8757.9|14
1643697620000|2022-02-01 06:40:20|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|6
1643697630000|2022-02-01 06:40:30|||||||||36
1643697640000|2022-02-01 06:40:40|8760.2|8757.4|8759.7|8756.9|8760.4|8757.6|8759.4|8756.6|5
1643697650000|2022-02-01 06:40:50|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|8759.4|8756.6|3
1643697660000|2022-02-01 06:41:00|8759.7|8756.9|8759.4|8756.6|8759.7|8756.9|8759.4|8756.6|0
1643697670000|2022-02-01 06:41:10|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|3
1643697680000|2022-02-01 06:41:20|8759.4|8756.6|8759.9|8757.1|8760.4|8757.6|8759.4|8756.6|9
1643697690000|2022-02-01 06:41:30|8760.4|8757.6|8759.4|8756.6|8760.4|8757.6|8759.4|8756.6|14
1643697700000|2022-02-01 06:41:40|8759.9|8757.1|8760.4|8757.6|8760.4|8757.6|8759.4|8756.6|1
1643697710000|2022-02-01 06:41:50|8760.2|8757.4|8759.9|8757.1|8760.4|8757.6|8759.9|8757.1|2
1643697720000|2022-02-01 06:42:00|8760.2|8757.4|8760.4|8757.6|8760.4|8757.6|8759.9|8757.1|1
1643697730000|2022-02-01 06:42:10|8759.9|8757.1|8758.9|8756.1|8759.9|8757.1|8758.4|8755.6|15
1643697740000|2022-02-01 06:42:20|8758.7|8755.9|8758.9|8756.1|8758.9|8756.1|8758.4|8755.6|2
1643697750000|2022-02-01 06:42:30|8758.4|8755.6|8759.4|8756.6|8759.4|8756.6|8758.4|8755.6|2
1643697760000|2022-02-01 06:42:40|||||||||1
1643697770000|2022-02-01 06:42:50|||||||||2
1643697790000|2022-02-01 06:43:10|8758.4|8755.6|8759.4|8756.6|8759.4|8756.6|8758.4|8755.6|6
1643697800000|2022-02-01 06:43:20|8759.7|8756.9|8760.2|8757.4|8760.2|8757.4|8759.7|8756.9|5
1643697810000|2022-02-01 06:43:30|8760.4|8757.6|8759.9|8757.1|8761.4|8758.6|8759.6|8756.8|21
1643697820000|2022-02-01 06:43:40|8759.6|8756.8|8759.4|8756.6|8760.1|8757.3|8759.4|8756.6|2
1643697840000|2022-02-01 06:44:00|8759.1|8756.3|8758.9|8756.1|8759.1|8756.3|8758.9|8756.1|4
1643697850000|2022-02-01 06:44:10|8758.6|8755.8|8758.9|8756.1|8758.9|8756.1|8758.4|8755.6|4
1643697860000|2022-02-01 06:44:20|8758.4|8755.6|8758.4|8755.6|8758.4|8755.6|8758.4|8755.6|1
1643697870000|2022-02-01 06:44:30|8759|8756.2|8759.4|8756.6|8759.9|8757.1|8759|8756.2|11
1643697880000|2022-02-01 06:44:40|||||||||1
1643697890000|2022-02-01 06:44:50|8759.1|8756.3|8759.4|8756.6|8759.4|8756.6|8759.1|8756.3|5
1643697900000|2022-02-01 06:45:00|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|5
1643697910000|2022-02-01 06:45:10|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|8759.4|8756.6|2
1643697920000|2022-02-01 06:45:20|8760.2|8757.4|8760.4|8757.6|8760.4|8757.6|8760.2|8757.4|1
1643697930000|2022-02-01 06:45:30|8759.4|8756.6|8759.4|8756.6|8759.4|8756.6|8758.7|8755.9|8
1643697960000|2022-02-01 06:46:00|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|8760.4|8757.6|6
1643697990000|2022-02-01 06:46:30|8760.9|8758.1|8761.4|8758.6|8761.4|8758.6|8760.9|8758.1|1
1643698000000|2022-02-01 06:46:40|8760.9|8758.1|8760.9|8758.1|8761.4|8758.6|8760.9|8758.1|4
1643698010000|2022-02-01 06:46:50|8760.6|8757.8|8759.9|8757.1|8760.6|8757.8|8759.7|8756.9|0
1643698020000|2022-02-01 06:47:00|8759.6|8756.8|8759.4|8756.6|8759.6|8756.8|8759.4|8756.6|2
1643698030000|2022-02-01 06:47:10|8758.6|8755.8|8759.4|8756.6|8759.4|8756.6|8758.6|8755.8|3
1643698040000|2022-02-01 06:47:20|8758.9|8756.1|8758.9|8756.1|8759.4|8756.6|8758.4|8755.6|3
1643698060000|2022-02-01 06:47:40|8759.2|8756.4|8759.4|8756.6|8759.4|8756.6|8759.2|8756.4|2
1643698070000|2022-02-01 06:47:50|||||||||2
1643698080000|2022-02-01 06:48:00|8759.2|8756.4|8758.4|8755.6|8759.2|8756.4|8758.4|8755.6|7
1643698090000|2022-02-01 06:48:10|||||||||1
1643698120000|2022-02-01 06:48:40|8759.4|8756.6|8758.9|8756.1|8759.4|8756.6|8758.9|8756.1|10
1643698130000|2022-02-01 06:48:50|8759.4|8756.6|8758.9|8756.1|8759.4|8756.6|8756.6|8753.8|102
1643698140000|2022-02-01 06:49:00|8758.4|8755.6|8757.4|8754.6|8758.7|8755.9|8757.4|8754.6|14
1643698150000|2022-02-01 06:49:10|8757.9|8755.1|8758.7|8755.9|8758.7|8755.9|8757.9|8755.1|2
1643698160000|2022-02-01 06:49:20|8758.4|8755.6|8758.4|8755.6|8758.4|8755.6|8758.4|8755.6|5
1643698170000|2022-02-01 06:49:30|8758.7|8755.9|8758.7|8755.9|8758.7|8755.9|8758.7|8755.9|4
1643698180000|2022-02-01 06:49:40|8758.4|8755.6|8757.9|8755.1|8758.4|8755.6|8757.4|8754.6|2
1643698190000|2022-02-01 06:49:50|8758.4|8755.6|8757.4|8754.6|8758.4|8755.6|8757.4|8754.6|11
1643698200000|2022-02-01 06:50:00|||||||||12
1643698210000|2022-02-01 06:50:10|8757.1|8754.3|8757.4|8754.6|8757.4|8754.6|8757.1|8754.3|9
1643698220000|2022-02-01 06:50:20|8757.1|8754.3|8757.4|8754.6|8757.4|8754.6|8757.1|8754.3|0
1643698230000|2022-02-01 06:50:30|8758|8755.2|8757.9|8755.1|8758.4|8755.6|8757.9|8755.1|8
1643698250000|2022-02-01 06:50:50|8758.4|8755.6|8758.4|8755.6|8759|8756.2|8757.9|8755.1|8
1643698260000|2022-02-01 06:51:00|8758.1|8755.3|8758.4|8755.6|8758.4|8755.6|8757.4|8754.6|4
1643698270000|2022-02-01 06:51:10|8758.2|8755.4|8757.9|8755.1|8758.2|8755.4|8757.9|8755.1|2
1643698290000|2022-02-01 06:51:30|8757.4|8754.6|8757.4|8754.6|8757.4|8754.6|8757.4|8754.6|1
1643698300000|2022-02-01 06:51:40|||||||||1
1643698310000|2022-02-01 06:51:50|8757.2|8754.4|8756.4|8753.6|8757.2|8754.4|8756.4|8753.6|2
1643698330000|2022-02-01 06:52:10|8756.7|8753.9|8756.9|8754.1|8757.1|8754.3|8756.7|8753.9|6
1643698340000|2022-02-01 06:52:20|8757.4|8754.6|8757.4|8754.6|8757.4|8754.6|8756.7|8753.9|2
1643698350000|2022-02-01 06:52:30|8757.2|8754.4|8756.4|8753.6|8757.2|8754.4|8756.4|8753.6|4
1643698360000|2022-02-01 06:52:40|8756.1|8753.3|8754.4|8751.6|8756.1|8753.3|8754.4|8751.6|38
1643698370000|2022-02-01 06:52:50|8754.9|8752.1|8755.4|8752.6|8755.4|8752.6|8754.9|8752.1|8
1643698380000|2022-02-01 06:53:00|8754.4|8751.6|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|16
1643698390000|2022-02-01 06:53:10|8753.8|8751|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|23
1643698400000|2022-02-01 06:53:20|8754.9|8752.1|8754.7|8751.9|8754.9|8752.1|8754.4|8751.6|13
1643698410000|2022-02-01 06:53:30|8755.2|8752.4|8754.7|8751.9|8755.4|8752.6|8754.7|8751.9|61
1643698420000|2022-02-01 06:53:40|8755.2|8752.4|8755.4|8752.6|8755.9|8753.1|8755.1|8752.3|23
1643698430000|2022-02-01 06:53:50|||||||||3
1643698440000|2022-02-01 06:54:00|8755.7|8752.9|8755.4|8752.6|8755.7|8752.9|8755.4|8752.6|6
1643698460000|2022-02-01 06:54:20|8755.2|8752.4|8754.4|8751.6|8755.2|8752.4|8754.4|8751.6|3
1643698480000|2022-02-01 06:54:40|8754.7|8751.9|8753.7|8750.9|8754.7|8751.9|8753.4|8750.6|7
1643698490000|2022-02-01 06:54:50|8753.4|8750.6|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|1
1643698500000|2022-02-01 06:55:00|8755.2|8752.4|8754.4|8751.6|8755.2|8752.4|8754.4|8751.6|8
1643698510000|2022-02-01 06:55:10|8753.9|8751.1|8753.7|8750.9|8753.9|8751.1|8753.4|8750.6|10
1643698520000|2022-02-01 06:55:20|8753.9|8751.1|8754.4|8751.6|8754.7|8751.9|8753.9|8751.1|2
1643698530000|2022-02-01 06:55:30|8754.2|8751.4|8754.4|8751.6|8754.4|8751.6|8754.2|8751.4|2
1643698540000|2022-02-01 06:55:40|8754.7|8751.9|8755.4|8752.6|8755.7|8752.9|8754.7|8751.9|13
1643698550000|2022-02-01 06:55:50|8755.7|8752.9|8755.4|8752.6|8755.7|8752.9|8755.4|8752.6|1
1643698560000|2022-02-01 06:56:00|||||||||1
1643698570000|2022-02-01 06:56:10|8755.2|8752.4|8754.4|8751.6|8755.2|8752.4|8754.4|8751.6|7
1643698580000|2022-02-01 06:56:20|||||||||1
1643698600000|2022-02-01 06:56:40|8753.4|8750.6|8753.7|8750.9|8753.7|8750.9|8753.4|8750.6|7
1643698610000|2022-02-01 06:56:50|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.7|8750.9|1
1643698620000|2022-02-01 06:57:00|8754.4|8751.6|8754.4|8751.6|8754.4|8751.6|8754.4|8751.6|5
1643698630000|2022-02-01 06:57:10|8754.7|8751.9|8754.7|8751.9|8755.2|8752.4|8754.7|8751.9|2
1643698640000|2022-02-01 06:57:20|8754.9|8752.1|8754.4|8751.6|8755.2|8752.4|8754.4|8751.6|0
1643698650000|2022-02-01 06:57:30|8754.7|8751.9|8754.4|8751.6|8754.7|8751.9|8754.4|8751.6|1
1643698660000|2022-02-01 06:57:40|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|8753.4|8750.6|26
1643698670000|2022-02-01 06:57:50|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.4|8750.6|3
1643698680000|2022-02-01 06:58:00|8753.9|8751.1|8753.4|8750.6|8753.9|8751.1|8753.4|8750.6|12
1643698690000|2022-02-01 06:58:10|||||||||1
1643698700000|2022-02-01 06:58:20|8752.4|8749.6|8752.4|8749.6|8752.4|8749.6|8752.4|8749.6|29
1643698710000|2022-02-01 06:58:30|8752.6|8749.8|8753.1|8750.3|8753.1|8750.3|8752.4|8749.6|12
1643698720000|2022-02-01 06:58:40|8752.9|8750.1|8752.4|8749.6|8752.9|8750.1|8752.4|8749.6|8
1643698730000|2022-02-01 06:58:50|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|3
1643698740000|2022-02-01 06:59:00|||||||||2
1643698760000|2022-02-01 06:59:20|8753.4|8750.6|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|13
1643698770000|2022-02-01 06:59:30|8754.6|8751.8|8755.4|8752.6|8755.6|8752.8|8754.4|8751.6|14
1643698780000|2022-02-01 06:59:40|8754.9|8752.1|8755.1|8752.3|8755.1|8752.3|8754.4|8751.6|13
1643698790000|2022-02-01 06:59:50|8755.4|8752.6|8755.6|8752.8|8755.9|8753.1|8755.4|8752.6|7
1643698800000|2022-02-01 07:00:00|8755.4|8752.6|8755.4|8752.6|8755.9|8753.1|8753.4|8750.6|14
1643698810000|2022-02-01 07:00:10|8754.9|8752.1|8754.6|8751.8|8754.9|8752.1|8754.4|8751.6|4
1643698820000|2022-02-01 07:00:20|8756.1|8753.3|8754.4|8751.6|8756.1|8753.3|8754.4|8751.6|35
1643698830000|2022-02-01 07:00:30|8754.1|8751.3|8753.4|8750.6|8754.4|8751.6|8753.4|8750.6|4
1643698840000|2022-02-01 07:00:40|8752.6|8749.8|8752.4|8749.6|8752.6|8749.8|8752.4|8749.6|12
1643698850000|2022-02-01 07:00:50|8752.6|8749.8|8753.1|8750.3|8753.1|8750.3|8752.6|8749.8|8
1643698860000|2022-02-01 07:01:00|8753.4|8750.6|8756.4|8753.6|8756.9|8754.1|8753.4|8750.6|26
1643698870000|2022-02-01 07:01:10|8756.6|8753.8|8757.4|8754.6|8757.4|8754.6|8756.4|8753.6|5
1643698880000|2022-02-01 07:01:20|8757.9|8755.1|8758.1|8755.3|8758.1|8755.3|8757.6|8754.8|20
1643698890000|2022-02-01 07:01:30|8758.4|8755.6|8758.4|8755.6|8759.4|8756.6|8758.4|8755.6|10
1643698900000|2022-02-01 07:01:40|8758.6|8755.8|8758.4|8755.6|8758.6|8755.8|8758.4|8755.6|0
1643698910000|2022-02-01 07:01:50|8757.4|8754.6|8758.4|8755.6|8758.4|8755.6|8757.4|8754.6|5
1643698920000|2022-02-01 07:02:00|8758.1|8755.3|8755.6|8752.8|8758.1|8755.3|8755.6|8752.8|15
1643698930000|2022-02-01 07:02:10|8755.4|8752.6|8757.4|8754.6|8757.4|8754.6|8755.4|8752.6|6
1643698940000|2022-02-01 07:02:20|8757.6|8754.8|8757.4|8754.6|8757.6|8754.8|8757.4|8754.6|1
1643698960000|2022-02-01 07:02:40|8756.9|8754.1|8757.4|8754.6|8757.4|8754.6|8756.4|8753.6|7
1643698970000|2022-02-01 07:02:50|8757.6|8754.8|8757.4|8754.6|8757.6|8754.8|8757.4|8754.6|4
1643698980000|2022-02-01 07:03:00|8757.6|8754.8|8758.4|8755.6|8759.4|8756.6|8757.6|8754.8|4
1643698990000|2022-02-01 07:03:10|8758.6|8755.8|8757.6|8754.8|8759.1|8756.3|8757.4|8754.6|13
1643699000000|2022-02-01 07:03:20|8757.4|8754.6|8756.4|8753.6|8757.4|8754.6|8756.4|8753.6|5
1643699010000|2022-02-01 07:03:30|8756.6|8753.8|8756.6|8753.8|8756.6|8753.8|8756.3|8753.5|2
1643699020000|2022-02-01 07:03:40|8756.3|8753.5|8755.6|8752.8|8756.3|8753.5|8755.3|8752.5|10
1643699030000|2022-02-01 07:03:50|8756.1|8753.3|8756.6|8753.8|8756.6|8753.8|8755.3|8752.5|7
1643699040000|2022-02-01 07:04:00|8756.3|8753.5|8756.3|8753.5|8756.6|8753.8|8756.3|8753.5|0
1643699050000|2022-02-01 07:04:10|8756.9|8754.1|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|12
1643699060000|2022-02-01 07:04:20|8755.6|8752.8|8755.8|8753|8755.8|8753|8755.6|8752.8|2
1643699070000|2022-02-01 07:04:30|8756.3|8753.5|8756.6|8753.8|8757.1|8754.3|8756.3|8753.5|20
1643699080000|2022-02-01 07:04:40|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8756.8|8754|1
1643699090000|2022-02-01 07:04:50|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|4
1643699100000|2022-02-01 07:05:00|8755.8|8753|8756.3|8753.5|8756.3|8753.5|8755.3|8752.5|9
1643699110000|2022-02-01 07:05:10|8756.6|8753.8|8756.3|8753.5|8756.6|8753.8|8756.3|8753.5|2
1643699120000|2022-02-01 07:05:20|8756.6|8753.8|8756.6|8753.8|8756.6|8753.8|8756.6|8753.8|1
1643699130000|2022-02-01 07:05:30|8756.3|8753.5|8755.3|8752.5|8756.3|8753.5|8755.3|8752.5|3
1643699140000|2022-02-01 07:05:40|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|1
1643699150000|2022-02-01 07:05:50|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|1
1643699160000|2022-02-01 07:06:00|8754.8|8752|8755.3|8752.5|8755.3|8752.5|8754.1|8751.3|15
1643699170000|2022-02-01 07:06:10|8754.8|8752|8755.6|8752.8|8755.6|8752.8|8754.8|8752|7
1643699180000|2022-02-01 07:06:20|8755.9|8753.1|8756.3|8753.5|8756.3|8753.5|8755.3|8752.5|3
1643699190000|2022-02-01 07:06:30|||||||||2
1643699200000|2022-02-01 07:06:40|8756.6|8753.8|8756.3|8753.5|8756.6|8753.8|8756.3|8753.5|2
1643699210000|2022-02-01 07:06:50|8756.6|8753.8|8756.3|8753.5|8756.6|8753.8|8756.3|8753.5|8
1643699220000|2022-02-01 07:07:00|8755.8|8753|8756.3|8753.5|8756.3|8753.5|8755.6|8752.8|7
1643699230000|2022-02-01 07:07:10|8756.1|8753.3|8755.8|8753|8756.1|8753.3|8755.3|8752.5|4
1643699240000|2022-02-01 07:07:20|8755.3|8752.5|8755.3|8752.5|8756.3|8753.5|8755.3|8752.5|1
1643699250000|2022-02-01 07:07:30|8755.8|8753|8756.3|8753.5|8756.6|8753.8|8755.6|8752.8|10
1643699260000|2022-02-01 07:07:40|||||||||4
1643699270000|2022-02-01 07:07:50|8756.6|8753.8|8756.3|8753.5|8757.1|8754.3|8756.3|8753.5|20
1643699280000|2022-02-01 07:08:00|8756.6|8753.8|8756.3|8753.5|8756.9|8754.1|8756.3|8753.5|54
1643699290000|2022-02-01 07:08:10|8756.8|8754|8756.3|8753.5|8756.8|8754|8756.3|8753.5|15
1643699300000|2022-02-01 07:08:20|8756.6|8753.8|8756.6|8753.8|8757.1|8754.3|8756.3|8753.5|42
1643699310000|2022-02-01 07:08:30|8756.8|8754|8756.6|8753.8|8756.8|8754|8756.6|8753.8|16
1643699320000|2022-02-01 07:08:40|8757.3|8754.5|8756.6|8753.8|8757.3|8754.5|8756.6|8753.8|16
1643699330000|2022-02-01 07:08:50|8756.8|8754|8756.6|8753.8|8757.3|8754.5|8756.6|8753.8|16
1643699340000|2022-02-01 07:09:00|8756.8|8754|8756.5|8753.7|8757.3|8754.5|8756.3|8753.5|31
1643699350000|2022-02-01 07:09:10|8756.8|8754|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|3
1643699370000|2022-02-01 07:09:30|8756|8753.2|8756.8|8754|8757.3|8754.5|8755.3|8752.5|42
1643699380000|2022-02-01 07:09:40|8757|8754.2|8757.3|8754.5|8757.3|8754.5|8756.8|8754|3
1643699390000|2022-02-01 07:09:50|8756.8|8754|8757.3|8754.5|8757.8|8755|8756.3|8753.5|27
1643699400000|2022-02-01 07:10:00|8757.8|8755|8757.3|8754.5|8757.8|8755|8757.3|8754.5|16
1643699410000|2022-02-01 07:10:10|8758.1|8755.3|8758.3|8755.5|8758.6|8755.8|8758.1|8755.3|39
1643699420000|2022-02-01 07:10:20|8758.9|8756.1|8761.3|8758.5|8761.3|8758.5|8758.9|8756.1|20
1643699430000|2022-02-01 07:10:30|8761.9|8759.1|8762.3|8759.5|8762.3|8759.5|8761.8|8759|35
1643699440000|2022-02-01 07:10:40|8762|8759.2|8761.3|8758.5|8762.3|8759.5|8761.3|8758.5|10
1643699450000|2022-02-01 07:10:50|8761.6|8758.8|8761.3|8758.5|8762.3|8759.5|8761.3|8758.5|10
1643699460000|2022-02-01 07:11:00|8761.8|8759|8762.3|8759.5|8762.3|8759.5|8761.3|8758.5|13
1643699470000|2022-02-01 07:11:10|||||||||7
1643699480000|2022-02-01 07:11:20|8763.1|8760.3|8762.6|8759.8|8763.1|8760.3|8762.6|8759.8|10
1643699490000|2022-02-01 07:11:30|8762.3|8759.5|8763.3|8760.5|8763.3|8760.5|8762.3|8759.5|3
1643699500000|2022-02-01 07:11:40|8762.8|8760|8763.3|8760.5|8763.3|8760.5|8762.8|8760|9
1643699510000|2022-02-01 07:11:50|8764.1|8761.3|8765.3|8762.5|8766.3|8763.5|8763.8|8761|57
1643699520000|2022-02-01 07:12:00|8764.9|8762.1|8765.3|8762.5|8765.3|8762.5|8764.9|8762.1|14
1643699530000|2022-02-01 07:12:10|8765.9|8763.1|8767.3|8764.5|8770.3|8767.5|8765.9|8763.1|129
1643699540000|2022-02-01 07:12:20|8767.6|8764.8|8767.3|8764.5|8768.3|8765.5|8767.3|8764.5|17
1643699550000|2022-02-01 07:12:30|8767.9|8765.1|8767.8|8765|8768.3|8765.5|8767.3|8764.5|8
1643699560000|2022-02-01 07:12:40|8767.3|8764.5|8768.3|8765.5|8768.3|8765.5|8767.3|8764.5|15
1643699570000|2022-02-01 07:12:50|8768.9|8766.1|8767.8|8765|8769.1|8766.3|8767.8|8765|13
1643699580000|2022-02-01 07:13:00|8768.1|8765.3|8767.3|8764.5|8768.6|8765.8|8767.3|8764.5|16
1643699590000|2022-02-01 07:13:10|8767|8764.2|8767.3|8764.5|8767.3|8764.5|8766.8|8764|4
1643699600000|2022-02-01 07:13:20|8767|8764.2|8767.3|8764.5|8767.3|8764.5|8766.6|8763.8|7
1643699610000|2022-02-01 07:13:30|||||||||5
1643699620000|2022-02-01 07:13:40|8767.5|8764.7|8765.3|8762.5|8768.1|8765.3|8765.3|8762.5|19
1643699630000|2022-02-01 07:13:50|||||||||6
1643699640000|2022-02-01 07:14:00|8765.6|8762.8|8763.8|8761|8765.6|8762.8|8763.8|8761|7
1643699650000|2022-02-01 07:14:10|8763.5|8760.7|8763.3|8760.5|8763.5|8760.7|8762.8|8760|6
1643699660000|2022-02-01 07:14:20|8762.8|8760|8763.3|8760.5|8763.3|8760.5|8762.5|8759.7|5
1643699670000|2022-02-01 07:14:30|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|2
1643699680000|2022-02-01 07:14:40|||||||||2
1643699690000|2022-02-01 07:14:50|||||||||4
1643699710000|2022-02-01 07:15:10|8761.3|8758.5|8761.3|8758.5|8761.6|8758.8|8761|8758.2|22
1643699720000|2022-02-01 07:15:20|||||||||3
1643699730000|2022-02-01 07:15:30|8762.3|8759.5|8762.3|8759.5|8762.3|8759.5|8761.3|8758.5|7
1643699740000|2022-02-01 07:15:40|8761.6|8758.8|8761.3|8758.5|8761.8|8759|8761.3|8758.5|2
1643699750000|2022-02-01 07:15:50|8761.8|8759|8761.3|8758.5|8761.8|8759|8761.3|8758.5|15
1643699760000|2022-02-01 07:16:00|8761|8758.2|8761.3|8758.5|8761.3|8758.5|8760.8|8758|7
1643699770000|2022-02-01 07:16:10|8761.6|8758.8|8762.3|8759.5|8762.3|8759.5|8761.6|8758.8|2
1643699780000|2022-02-01 07:16:20|8762.9|8760.1|8764.3|8761.5|8765.3|8762.5|8762.3|8759.5|14
1643699790000|2022-02-01 07:16:30|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|0
1643699800000|2022-02-01 07:16:40|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|0
1643699810000|2022-02-01 07:16:50|8764|8761.2|8761.8|8759|8764|8761.2|8761.8|8759|5
1643699820000|2022-02-01 07:17:00|8762.3|8759.5|8762|8759.2|8762.3|8759.5|8761.8|8759|5
1643699830000|2022-02-01 07:17:10|8761.8|8759|8761.8|8759|8761.8|8759|8761.3|8758.5|6
1643699840000|2022-02-01 07:17:20|8761.5|8758.7|8762.3|8759.5|8762.3|8759.5|8761.3|8758.5|2
1643699850000|2022-02-01 07:17:30|8761.8|8759|8760.8|8758|8762.3|8759.5|8760.3|8757.5|13
1643699860000|2022-02-01 07:17:40|8760.3|8757.5|8760.8|8758|8760.8|8758|8760.3|8757.5|2
1643699870000|2022-02-01 07:17:50|8760.5|8757.7|8759.8|8757|8760.5|8757.7|8759.3|8756.5|5
1643699880000|2022-02-01 07:18:00|8759.3|8756.5|8759.8|8757|8759.8|8757|8759.3|8756.5|1
1643699890000|2022-02-01 07:18:10|8759.5|8756.7|8759.8|8757|8759.8|8757|8759.3|8756.5|3
1643699900000|2022-02-01 07:18:20|8760.1|8757.3|8759.8|8757|8760.3|8757.5|8759.8|8757|1
1643699910000|2022-02-01 07:18:30|8759.5|8756.7|8760.3|8757.5|8760.3|8757.5|8759.5|8756.7|0
1643699920000|2022-02-01 07:18:40|8759.8|8757|8760.3|8757.5|8760.3|8757.5|8759.8|8757|4
1643699940000|2022-02-01 07:19:00|8760.6|8757.8|8760.3|8757.5|8760.6|8757.8|8760.3|8757.5|0
1643699950000|2022-02-01 07:19:10|8760.1|8757.3|8760.6|8757.8|8761.1|8758.3|8760.1|8757.3|7
1643699960000|2022-02-01 07:19:20|8760.3|8757.5|8761.1|8758.3|8761.1|8758.3|8760.3|8757.5|0
1643699970000|2022-02-01 07:19:30|8760.8|8758|8759.8|8757|8761.1|8758.3|8759.5|8756.7|9
1643699980000|2022-02-01 07:19:40|8760.1|8757.3|8760.1|8757.3|8760.1|8757.3|8760.1|8757.3|0
1643699990000|2022-02-01 07:19:50|8761.1|8758.3|8761.3|8758.5|8761.3|8758.5|8760.1|8757.3|19
1643700000000|2022-02-01 07:20:00|8761.8|8759|8759.6|8756.8|8762.3|8759.5|8759.6|8756.8|19
1643700010000|2022-02-01 07:20:10|8759.8|8757|8759.6|8756.8|8759.8|8757|8759.3|8756.5|1
1643700020000|2022-02-01 07:20:20|8760.1|8757.3|8761.1|8758.3|8761.1|8758.3|8760.1|8757.3|4
1643700030000|2022-02-01 07:20:30|8763.3|8760.5|8763.6|8760.8|8764.3|8761.5|8763.3|8760.5|27
1643700040000|2022-02-01 07:20:40|8763.3|8760.5|8763.3|8760.5|8763.6|8760.8|8763.3|8760.5|0
1643700050000|2022-02-01 07:20:50|8763.8|8761|8763.8|8761|8764.3|8761.5|8763.3|8760.5|7
1643700060000|2022-02-01 07:21:00|8763.3|8760.5|8763.3|8760.5|8764.3|8761.5|8762.3|8759.5|23
1643700070000|2022-02-01 07:21:10|||||||||2
1643700080000|2022-02-01 07:21:20|||||||||3
1643700090000|2022-02-01 07:21:30|8763.5|8760.7|8763.3|8760.5|8763.6|8760.8|8763|8760.2|14
1643700100000|2022-02-01 07:21:40|8763|8760.2|8763.8|8761|8764.3|8761.5|8763|8760.2|8
1643700110000|2022-02-01 07:21:50|8764.3|8761.5|8763.3|8760.5|8764.3|8761.5|8763|8760.2|5
1643700120000|2022-02-01 07:22:00|8763.6|8760.8|8763.3|8760.5|8763.8|8761|8763.3|8760.5|5
1643700150000|2022-02-01 07:22:30|8763|8760.2|8764.3|8761.5|8764.3|8761.5|8762.3|8759.5|13
1643700160000|2022-02-01 07:22:40|8764.6|8761.8|8764.3|8761.5|8764.6|8761.8|8764.3|8761.5|7
1643700170000|2022-02-01 07:22:50|8764|8761.2|8764.3|8761.5|8764.3|8761.5|8763.7|8760.9|8
1643700180000|2022-02-01 07:23:00|8764|8761.2|8764.3|8761.5|8764.3|8761.5|8763.6|8760.8|1
1643700190000|2022-02-01 07:23:10|8764.6|8761.8|8764.3|8761.5|8764.6|8761.8|8764.3|8761.5|4
1643700210000|2022-02-01 07:23:30|8763.7|8760.9|8762.3|8759.5|8763.7|8760.9|8762.3|8759.5|20
1643700220000|2022-02-01 07:23:40|8763.3|8760.5|8764.3|8761.5|8764.5|8761.7|8762.8|8760|9
1643700230000|2022-02-01 07:23:50|8764|8761.2|8764|8761.2|8764.3|8761.5|8763.3|8760.5|10
1643700240000|2022-02-01 07:24:00|8763.8|8761|8762.5|8759.7|8764.3|8761.5|8762.5|8759.7|3
1643700250000|2022-02-01 07:24:10|8762.3|8759.5|8762.5|8759.7|8763.3|8760.5|8762.3|8759.5|3
1643700260000|2022-02-01 07:24:20|8762.8|8760|8762.3|8759.5|8763|8760.2|8762.3|8759.5|4
1643700270000|2022-02-01 07:24:30|8760.3|8757.5|8756.3|8753.5|8760.3|8757.5|8755.3|8752.5|70
1643700280000|2022-02-01 07:24:40|8756.5|8753.7|8755.3|8752.5|8757|8754.2|8755|8752.2|16
1643700290000|2022-02-01 07:24:50|8754.3|8751.5|8754|8751.2|8755.3|8752.5|8753.3|8750.5|50
1643700300000|2022-02-01 07:25:00|8753.5|8750.7|8753|8750.2|8754|8751.2|8752.5|8749.7|14
1643700310000|2022-02-01 07:25:10|8753.3|8750.5|8753.5|8750.7|8754.3|8751.5|8753.3|8750.5|35
1643700320000|2022-02-01 07:25:20|8753.3|8750.5|8751.3|8748.5|8753.3|8750.5|8751.3|8748.5|25
1643700330000|2022-02-01 07:25:30|8750|8747.2|8747.3|8744.5|8750.3|8747.5|8747.3|8744.5|54
1643700340000|2022-02-01 07:25:40|8747.5|8744.7|8748.5|8745.7|8748.5|8745.7|8747.3|8744.5|27
1643700350000|2022-02-01 07:25:50|8748.3|8745.5|8748.5|8745.7|8749.3|8746.5|8748.3|8745.5|7
1643700360000|2022-02-01 07:26:00|8748.8|8746|8749.3|8746.5|8749.3|8746.5|8748.3|8745.5|7
1643700370000|2022-02-01 07:26:10|8750|8747.2|8750.3|8747.5|8751.3|8748.5|8749.3|8746.5|26
1643700380000|2022-02-01 07:26:20|8750.5|8747.7|8749.3|8746.5|8750.5|8747.7|8749.3|8746.5|18
1643700390000|2022-02-01 07:26:30|8750|8747.2|8749.3|8746.5|8750.3|8747.5|8749.3|8746.5|15
1643700400000|2022-02-01 07:26:40|8748.8|8746|8746.3|8743.5|8748.8|8746|8745.3|8742.5|54
1643700410000|2022-02-01 07:26:50|8746.5|8743.7|8745.3|8742.5|8746.5|8743.7|8745|8742.2|32
1643700420000|2022-02-01 07:27:00|8745|8742.2|8745.3|8742.5|8746.3|8743.5|8745|8742.2|19
1643700430000|2022-02-01 07:27:10|8745.5|8742.7|8745.3|8742.5|8746|8743.2|8745.3|8742.5|6
1643700440000|2022-02-01 07:27:20|8745|8742.2|8745.3|8742.5|8746|8743.2|8745|8742.2|4
1643700450000|2022-02-01 07:27:30|8745.5|8742.7|8748.8|8746|8749.3|8746.5|8745.5|8742.7|53
1643700460000|2022-02-01 07:27:40|8749|8746.2|8748.3|8745.5|8749|8746.2|8748.3|8745.5|12
1643700470000|2022-02-01 07:27:50|8748.5|8745.7|8748.8|8746|8749|8746.2|8748.3|8745.5|5
1643700480000|2022-02-01 07:28:00|8749|8746.2|8746.5|8743.7|8749.5|8746.7|8746.3|8743.5|32
1643700490000|2022-02-01 07:28:10|8747|8744.2|8746.3|8743.5|8748.3|8745.5|8746.3|8743.5|18
1643700500000|2022-02-01 07:28:20|8746.5|8743.7|8744|8741.2|8747|8744.2|8744|8741.2|45
1643700510000|2022-02-01 07:28:30|8743.8|8741|8743.3|8740.5|8744.3|8741.5|8743|8740.2|35
1643700520000|2022-02-01 07:28:40|8743.5|8740.7|8744.3|8741.5|8745|8742.2|8743.5|8740.7|5
1643700530000|2022-02-01 07:28:50|8744.2|8741.4|8744.2|8741.4|8745|8742.2|8744.2|8741.4|7
1643700540000|2022-02-01 07:29:00|8744|8741.2|8744.2|8741.4|8744.2|8741.4|8744|8741.2|2
1643700550000|2022-02-01 07:29:10|8744.5|8741.7|8746.2|8743.4|8746.2|8743.4|8744.5|8741.7|13
1643700560000|2022-02-01 07:29:20|8746.5|8743.7|8747|8744.2|8747.2|8744.4|8746.2|8743.4|12
1643700570000|2022-02-01 07:29:30|8747.2|8744.4|8747|8744.2|8748|8745.2|8746.7|8743.9|5
1643700580000|2022-02-01 07:29:40|8746.5|8743.7|8746.2|8743.4|8746.5|8743.7|8746.2|8743.4|6
1643700590000|2022-02-01 07:29:50|8746|8743.2|8745.2|8742.4|8746|8743.2|8745|8742.2|7
1643700600000|2022-02-01 07:30:00|8745|8742.2|8746|8743.2|8747.2|8744.4|8745|8742.2|26
1643700610000|2022-02-01 07:30:10|8745.5|8742.7|8744.5|8741.7|8745.5|8742.7|8744.2|8741.4|8
1643700620000|2022-02-01 07:30:20|8744.2|8741.4|8744|8741.2|8744.5|8741.7|8744|8741.2|13
1643700630000|2022-02-01 07:30:30|8745.8|8743|8746|8743.2|8746|8743.2|8745.2|8742.4|19
1643700640000|2022-02-01 07:30:40|8746.5|8743.7|8745.5|8742.7|8748|8745.2|8745.5|8742.7|14
1643700650000|2022-02-01 07:30:50|8745.8|8743|8745.2|8742.4|8745.8|8743|8745.2|8742.4|1
1643700660000|2022-02-01 07:31:00|8745.8|8743|8745|8742.2|8745.8|8743|8743.2|8740.4|20
1643700670000|2022-02-01 07:31:10|8744.2|8741.4|8743.5|8740.7|8744.2|8741.4|8743.2|8740.4|6
1643700680000|2022-02-01 07:31:20|8743.2|8740.4|8744.2|8741.4|8744.2|8741.4|8743.2|8740.4|9
1643700690000|2022-02-01 07:31:30|8745|8742.2|8743.2|8740.4|8745|8742.2|8743|8740.2|18
1643700700000|2022-02-01 07:31:40|8743.5|8740.7|8743.2|8740.4|8744.2|8741.4|8743.2|8740.4|16
1643700710000|2022-02-01 07:31:50|8743.5|8740.7|8744.2|8741.4|8744.2|8741.4|8743.2|8740.4|4
1643700720000|2022-02-01 07:32:00|8744|8741.2|8745.2|8742.4|8745.2|8742.4|8743.5|8740.7|8
1643700730000|2022-02-01 07:32:10|||||||||2
1643700740000|2022-02-01 07:32:20|8745.5|8742.7|8745.2|8742.4|8746.2|8743.4|8745.2|8742.4|9
1643700750000|2022-02-01 07:32:30|8745.5|8742.7|8745.2|8742.4|8745.5|8742.7|8745.2|8742.4|6
1643700760000|2022-02-01 07:32:40|8745|8742.2|8745.2|8742.4|8745.8|8743|8745|8742.2|20
1643700770000|2022-02-01 07:32:50|8744.2|8741.4|8743.2|8740.4|8744.2|8741.4|8743.2|8740.4|9
1643700780000|2022-02-01 07:33:00|8743.5|8740.7|8744.2|8741.4|8744.2|8741.4|8743.2|8740.4|5
1643700790000|2022-02-01 07:33:10|8744.8|8742|8746.2|8743.4|8746.2|8743.4|8744.2|8741.4|34
1643700800000|2022-02-01 07:33:20|8746|8743.2|8745.2|8742.4|8746|8743.2|8745.2|8742.4|3
1643700810000|2022-02-01 07:33:30|8746.2|8743.4|8745.2|8742.4|8746.2|8743.4|8745.2|8742.4|8
1643700820000|2022-02-01 07:33:40|8745.5|8742.7|8746.2|8743.4|8746.2|8743.4|8745.2|8742.4|6
1643700830000|2022-02-01 07:33:50|8746.5|8743.7|8746.5|8743.7|8747.2|8744.4|8746.2|8743.4|12
1643700840000|2022-02-01 07:34:00|8746.2|8743.4|8746.2|8743.4|8746.7|8743.9|8746.2|8743.4|3
1643700850000|2022-02-01 07:34:10|8746.5|8743.7|8746.5|8743.7|8746.5|8743.7|8746.2|8743.4|2
1643700860000|2022-02-01 07:34:20|8746.8|8744|8747.2|8744.4|8747.2|8744.4|8745.2|8742.4|7
1643700870000|2022-02-01 07:34:30|8747.5|8744.7|8747.2|8744.4|8747.5|8744.7|8747|8744.2|4
1643700880000|2022-02-01 07:34:40|8746.9|8744.1|8747.2|8744.4|8748|8745.2|8746.2|8743.4|13
1643700890000|2022-02-01 07:34:50|8746.9|8744.1|8746.2|8743.4|8747|8744.2|8746.2|8743.4|7
1643700900000|2022-02-01 07:35:00|8745.2|8742.4|8746.2|8743.4|8746.2|8743.4|8745.2|8742.4|8
1643700910000|2022-02-01 07:35:10|8746.5|8743.7|8745.2|8742.4|8747.2|8744.4|8745.2|8742.4|24
1643700920000|2022-02-01 07:35:20|8744.9|8742.1|8745.2|8742.4|8745.2|8742.4|8744.8|8742|8
1643700930000|2022-02-01 07:35:30|8745.8|8743|8746.2|8743.4|8746.2|8743.4|8745.8|8743|1
1643700940000|2022-02-01 07:35:40|8746|8743.2|8746.2|8743.4|8746.5|8743.7|8746|8743.2|0
1643700950000|2022-02-01 07:35:50|8745.2|8742.4|8747.2|8744.4|8747.2|8744.4|8745.2|8742.4|5
1643700960000|2022-02-01 07:36:00|8746.7|8743.9|8746.2|8743.4|8746.7|8743.9|8746.2|8743.4|6
1643700970000|2022-02-01 07:36:10|8746.5|8743.7|8745.2|8742.4|8747.2|8744.4|8745.2|8742.4|5
1643700980000|2022-02-01 07:36:20|8745.5|8742.7|8746.2|8743.4|8746.2|8743.4|8745.2|8742.4|5
1643700990000|2022-02-01 07:36:30|8745.9|8743.1|8745.7|8742.9|8745.9|8743.1|8745.4|8742.6|0
1643701000000|2022-02-01 07:36:40|8745.9|8743.1|8746.2|8743.4|8747.2|8744.4|8745.9|8743.1|11
1643701010000|2022-02-01 07:36:50|8745.9|8743.1|8745.9|8743.1|8746|8743.2|8745.4|8742.6|2
1643701020000|2022-02-01 07:37:00|8745.4|8742.6|8746.2|8743.4|8746.2|8743.4|8745.2|8742.4|3
1643701030000|2022-02-01 07:37:10|8745.7|8742.9|8745.2|8742.4|8746|8743.2|8745.2|8742.4|3
1643701040000|2022-02-01 07:37:20|8746.2|8743.4|8744.2|8741.4|8746.2|8743.4|8743.2|8740.4|16
1643701050000|2022-02-01 07:37:30|8744|8741.2|8743.2|8740.4|8744|8741.2|8743.2|8740.4|1
1643701060000|2022-02-01 07:37:40|8742.9|8740.1|8743.8|8741|8743.9|8741.1|8742.9|8740.1|26
1643701070000|2022-02-01 07:37:50|8744|8741.2|8741.7|8738.9|8744|8741.2|8741.2|8738.4|49
1643701080000|2022-02-01 07:38:00|8741|8738.2|8741.2|8738.4|8741.2|8738.4|8740.2|8737.4|48
1643701090000|2022-02-01 07:38:10|8740.9|8738.1|8741.2|8738.4|8741.4|8738.6|8740.7|8737.9|10
1643701100000|2022-02-01 07:38:20|8740.9|8738.1|8741.2|8738.4|8741.2|8738.4|8739.2|8736.4|25
1643701110000|2022-02-01 07:38:30|8741.5|8738.7|8741.5|8738.7|8742.2|8739.4|8741.2|8738.4|7
1643701120000|2022-02-01 07:38:40|8741.2|8738.4|8740.4|8737.6|8741.2|8738.4|8740.2|8737.4|2
1643701130000|2022-02-01 07:38:50|8740.2|8737.4|8738.4|8735.6|8740.2|8737.4|8738.2|8735.4|27
1643701140000|2022-02-01 07:39:00|8738.2|8735.4|8738.9|8736.1|8739.2|8736.4|8738.2|8735.4|13
1643701150000|2022-02-01 07:39:10|8739.2|8736.4|8737.2|8734.4|8739.2|8736.4|8737.2|8734.4|19
1643701160000|2022-02-01 07:39:20|8738.2|8735.4|8738.2|8735.4|8738.2|8735.4|8738.2|8735.4|10
1643701170000|2022-02-01 07:39:30|8737.9|8735.1|8738.2|8735.4|8738.2|8735.4|8737.9|8735.1|5
1643701180000|2022-02-01 07:39:40|8739.2|8736.4|8738.9|8736.1|8739.2|8736.4|8738.2|8735.4|13
1643701190000|2022-02-01 07:39:50|8739.2|8736.4|8739.2|8736.4|8739.2|8736.4|8738.2|8735.4|9
1643701200000|2022-02-01 07:40:00|8738.2|8735.4|8739.2|8736.4|8739.2|8736.4|8738.2|8735.4|8
1643701210000|2022-02-01 07:40:10|8738.9|8736.1|8738.4|8735.6|8739.2|8736.4|8737.7|8734.9|20
1643701220000|2022-02-01 07:40:20|8738.2|8735.4|8736.4|8733.6|8738.2|8735.4|8736.4|8733.6|20
1643701230000|2022-02-01 07:40:30|8735.6|8732.8|8738.2|8735.4|8738.2|8735.4|8735.6|8732.8|102
1643701240000|2022-02-01 07:40:40|8739|8736.2|8737.4|8734.6|8739.2|8736.4|8736.4|8733.6|13
1643701250000|2022-02-01 07:40:50|8737.2|8734.4|8736.9|8734.1|8737.4|8734.6|8736.4|8733.6|1
1643701260000|2022-02-01 07:41:00|8737.2|8734.4|8738.9|8736.1|8738.9|8736.1|8736.4|8733.6|16
1643701270000|2022-02-01 07:41:10|8739.2|8736.4|8739.2|8736.4|8739.2|8736.4|8738.2|8735.4|3
1643701280000|2022-02-01 07:41:20|8738.9|8736.1|8738.2|8735.4|8739.2|8736.4|8738.2|8735.4|16
1643701290000|2022-02-01 07:41:30|8737.6|8734.8|8736.2|8733.4|8737.6|8734.8|8735.2|8732.4|50
1643701300000|2022-02-01 07:41:40|||||||||5
1643701310000|2022-02-01 07:41:50|8735.6|8732.8|8735.2|8732.4|8735.6|8732.8|8735.2|8732.4|5
1643701320000|2022-02-01 07:42:00|8736.2|8733.4|8738.2|8735.4|8738.2|8735.4|8735.9|8733.1|14
1643701330000|2022-02-01 07:42:10|||||||||3
1643701340000|2022-02-01 07:42:20|8737.9|8735.1|8736.2|8733.4|8737.9|8735.1|8736.2|8733.4|49
1643701350000|2022-02-01 07:42:30|||||||||3
1643701360000|2022-02-01 07:42:40|8736.5|8733.7|8738.2|8735.4|8738.2|8735.4|8736.5|8733.7|18
1643701370000|2022-02-01 07:42:50|8737.4|8734.6|8737.2|8734.4|8738.2|8735.4|8737.2|8734.4|2
1643701380000|2022-02-01 07:43:00|8736.7|8733.9|8736.5|8733.7|8737.2|8734.4|8736.5|8733.7|14
1643701390000|2022-02-01 07:43:10|8736.2|8733.4|8737.2|8734.4|8738.2|8735.4|8736.2|8733.4|6
1643701400000|2022-02-01 07:43:20|8736.5|8733.7|8738.2|8735.4|8738.2|8735.4|8736.5|8733.7|4
1643701420000|2022-02-01 07:43:40|||||||||1
1643701430000|2022-02-01 07:43:50|8738.7|8735.9|8737.2|8734.4|8739.2|8736.4|8737.2|8734.4|11
1643701440000|2022-02-01 07:44:00|8737.7|8734.9|8737.9|8735.1|8738.2|8735.4|8737.2|8734.4|6
1643701450000|2022-02-01 07:44:10|8737.4|8734.6|8737.2|8734.4|8738|8735.2|8737.2|8734.4|4
1643701460000|2022-02-01 07:44:20|8737.5|8734.7|8738.2|8735.4|8738.2|8735.4|8737.4|8734.6|4
1643701470000|2022-02-01 07:44:30|8738|8735.2|8737.2|8734.4|8738.2|8735.4|8737.2|8734.4|2
1643701480000|2022-02-01 07:44:40|8736.9|8734.1|8737.2|8734.4|8737.7|8734.9|8736.7|8733.9|10
1643701490000|2022-02-01 07:44:50|8736.2|8733.4|8736.2|8733.4|8736.2|8733.4|8736.2|8733.4|1
1643701500000|2022-02-01 07:45:00|8736.5|8733.7|8735.2|8732.4|8736.7|8733.9|8734.2|8731.4|29
1643701510000|2022-02-01 07:45:10|8734.4|8731.6|8733.2|8730.4|8735|8732.2|8733.2|8730.4|12
1643701520000|2022-02-01 07:45:20|8733.5|8730.7|8733.2|8730.4|8733.5|8730.7|8732.4|8729.6|18
1643701530000|2022-02-01 07:45:30|8733.7|8730.9|8733.2|8730.4|8734.2|8731.4|8732.4|8729.6|33
1643701540000|2022-02-01 07:45:40|8732.9|8730.1|8735.2|8732.4|8735.2|8732.4|8732.9|8730.1|23
1643701550000|2022-02-01 07:45:50|8734.9|8732.1|8735.2|8732.4|8735.2|8732.4|8734.7|8731.9|3
1643701560000|2022-02-01 07:46:00|8735.5|8732.7|8736.2|8733.4|8736.2|8733.4|8735.5|8732.7|7
1643701570000|2022-02-01 07:46:10|8736.7|8733.9|8736.2|8733.4|8737.2|8734.4|8736.2|8733.4|15
1643701580000|2022-02-01 07:46:20|8736.5|8733.7|8735.2|8732.4|8736.5|8733.7|8734.7|8731.9|17
1643701590000|2022-02-01 07:46:30|8735|8732.2|8734.2|8731.4|8735|8732.2|8734.2|8731.4|11
1643701600000|2022-02-01 07:46:40|8734.6|8731.8|8734.2|8731.4|8735.2|8732.4|8733.5|8730.7|25
1643701610000|2022-02-01 07:46:50|8733.5|8730.7|8733.2|8730.4|8733.5|8730.7|8732.9|8730.1|1
1643701620000|2022-02-01 07:47:00|8732.9|8730.1|8733.2|8730.4|8733.2|8730.4|8732.9|8730.1|16
1643701630000|2022-02-01 07:47:10|8734.2|8731.4|8734.5|8731.7|8734.5|8731.7|8733.7|8730.9|9
1643701640000|2022-02-01 07:47:20|8735.2|8732.4|8735.2|8732.4|8735.2|8732.4|8735.2|8732.4|1
1643701660000|2022-02-01 07:47:40|8734.9|8732.1|8735|8732.2|8735|8732.2|8734.2|8731.4|5
1643701670000|2022-02-01 07:47:50|8734.7|8731.9|8733.2|8730.4|8734.7|8731.9|8733.2|8730.4|24
1643701680000|2022-02-01 07:48:00|8732.7|8729.9|8732.2|8729.4|8732.7|8729.9|8732.2|8729.4|8
1643701690000|2022-02-01 07:48:10|8732.5|8729.7|8733.2|8730.4|8734.2|8731.4|8732.5|8729.7|11
1643701700000|2022-02-01 07:48:20|8733.5|8730.7|8733.2|8730.4|8734.2|8731.4|8733.2|8730.4|6
1643701710000|2022-02-01 07:48:30|8734.2|8731.4|8734.2|8731.4|8734.2|8731.4|8734.2|8731.4|3
1643701720000|2022-02-01 07:48:40|8734.4|8731.6|8735.2|8732.4|8735.2|8732.4|8734.4|8731.6|6
1643701730000|2022-02-01 07:48:50|8734.6|8731.8|8734.4|8731.6|8734.9|8732.1|8734.4|8731.6|3
1643701740000|2022-02-01 07:49:00|8734.7|8731.9|8734.4|8731.6|8735.2|8732.4|8734.2|8731.4|8
1643701750000|2022-02-01 07:49:10|8734.2|8731.4|8734.2|8731.4|8734.4|8731.6|8734.2|8731.4|0
1643701760000|2022-02-01 07:49:20|8733.4|8730.6|8732.2|8729.4|8733.4|8730.6|8731.9|8729.1|15
1643701770000|2022-02-01 07:49:30|8731.6|8728.8|8731.2|8728.4|8731.9|8729.1|8731.2|8728.4|17
1643701780000|2022-02-01 07:49:40|||||||||1
1643701790000|2022-02-01 07:49:50|8731.7|8728.9|8733.2|8730.4|8733.2|8730.4|8731.7|8728.9|36
1643701800000|2022-02-01 07:50:00|8732.9|8730.1|8732.4|8729.6|8733.2|8730.4|8732.2|8729.4|11
1643701810000|2022-02-01 07:50:10|8733.2|8730.4|8732.2|8729.4|8733.2|8730.4|8732.2|8729.4|3
1643701820000|2022-02-01 07:50:20|8732.4|8729.6|8732.2|8729.4|8732.4|8729.6|8732.2|8729.4|1
1643701830000|2022-02-01 07:50:30|8732.4|8729.6|8732.2|8729.4|8732.9|8730.1|8732.2|8729.4|19
1643701840000|2022-02-01 07:50:40|||||||||4
1643701850000|2022-02-01 07:50:50|8731.7|8728.9|8731.2|8728.4|8731.7|8728.9|8731.2|8728.4|2
1643701860000|2022-02-01 07:51:00|8731.4|8728.6|8730.2|8727.4|8731.7|8728.9|8729.2|8726.4|46
1643701870000|2022-02-01 07:51:10|8730.9|8728.1|8729.2|8726.4|8730.9|8728.1|8729.2|8726.4|21
1643701880000|2022-02-01 07:51:20|8729.4|8726.6|8729.4|8726.6|8730.9|8728.1|8729.2|8726.4|19
1643701890000|2022-02-01 07:51:30|8729.2|8726.4|8729.2|8726.4|8729.7|8726.9|8729.2|8726.4|0
1643701900000|2022-02-01 07:51:40|8729.4|8726.6|8729.2|8726.4|8729.4|8726.6|8729.2|8726.4|0
1643701910000|2022-02-01 07:51:50|8728.9|8726.1|8729.9|8727.1|8729.9|8727.1|8728.9|8726.1|18
1643701920000|2022-02-01 07:52:00|8729.4|8726.6|8729.2|8726.4|8729.9|8727.1|8729.2|8726.4|16
1643701930000|2022-02-01 07:52:10|8728.9|8726.1|8726.2|8723.4|8728.9|8726.1|8725.4|8722.6|107
1643701940000|2022-02-01 07:52:20|8725.9|8723.1|8726.4|8723.6|8727.2|8724.4|8725.4|8722.6|20
1643701950000|2022-02-01 07:52:30|8727.2|8724.4|8727.2|8724.4|8727.2|8724.4|8727.2|8724.4|4
1643701960000|2022-02-01 07:52:40|8727.4|8724.6|8726.2|8723.4|8727.4|8724.6|8726.2|8723.4|11
1643701970000|2022-02-01 07:52:50|||||||||2
1643701980000|2022-02-01 07:53:00|8725.9|8723.1|8726.2|8723.4|8727.2|8724.4|8725.9|8723.1|29
1643701990000|2022-02-01 07:53:10|8725.9|8723.1|8726.9|8724.1|8727.2|8724.4|8725.4|8722.6|22
1643702000000|2022-02-01 07:53:20|8726.2|8723.4|8727.2|8724.4|8727.2|8724.4|8726.2|8723.4|31
1643702010000|2022-02-01 07:53:30|8726.9|8724.1|8726.9|8724.1|8727.2|8724.4|8726.2|8723.4|5
1643702020000|2022-02-01 07:53:40|8726.2|8723.4|8726.2|8723.4|8726.2|8723.4|8725.2|8722.4|18
1643702030000|2022-02-01 07:53:50|8725.9|8723.1|8725.2|8722.4|8725.9|8723.1|8725.2|8722.4|3
1643702040000|2022-02-01 07:54:00|8726.2|8723.4|8726.2|8723.4|8726.2|8723.4|8725.7|8722.9|17
1643702050000|2022-02-01 07:54:10|8726.1|8723.3|8726.1|8723.3|8726.1|8723.3|8725.6|8722.8|7
1643702060000|2022-02-01 07:54:20|8725.9|8723.1|8725.4|8722.6|8726.1|8723.3|8725.1|8722.3|9
1643702070000|2022-02-01 07:54:30|8725.6|8722.8|8725.1|8722.3|8726.1|8723.3|8725.1|8722.3|20
1643702080000|2022-02-01 07:54:40|8725.7|8722.9|8726.1|8723.3|8726.1|8723.3|8723.6|8720.8|122
1643702090000|2022-02-01 07:54:50|8725.1|8722.3|8725.1|8722.3|8725.1|8722.3|8724.4|8721.6|19
1643702100000|2022-02-01 07:55:00|8724.9|8722.1|8723.1|8720.3|8724.9|8722.1|8723.1|8720.3|35
1643702110000|2022-02-01 07:55:10|8722.6|8719.8|8723.1|8720.3|8723.6|8720.8|8722.6|8719.8|21
1643702120000|2022-02-01 07:55:20|8722.9|8720.1|8723.1|8720.3|8724.1|8721.3|8722.9|8720.1|13
1643702130000|2022-02-01 07:55:30|8723.4|8720.6|8725.4|8722.6|8726.1|8723.3|8723.4|8720.6|28
1643702140000|2022-02-01 07:55:40|8725.6|8722.8|8724.9|8722.1|8725.6|8722.8|8724.9|8722.1|5
1643702150000|2022-02-01 07:55:50|8725.1|8722.3|8726.1|8723.3|8727.4|8724.6|8725.1|8722.3|24
1643702160000|2022-02-01 07:56:00|8726.4|8723.6|8729.1|8726.3|8729.1|8726.3|8726.4|8723.6|10
1643702170000|2022-02-01 07:56:10|8728.9|8726.1|8727.1|8724.3|8728.9|8726.1|8727.1|8724.3|13
1643702180000|2022-02-01 07:56:20|8727.4|8724.6|8727.1|8724.3|8727.9|8725.1|8726.9|8724.1|7
1643702190000|2022-02-01 07:56:30|8726.9|8724.1|8729.1|8726.3|8731.1|8728.3|8726.9|8724.1|120
1643702200000|2022-02-01 07:56:40|8728.9|8726.1|8730.1|8727.3|8730.1|8727.3|8728.9|8726.1|5
1643702210000|2022-02-01 07:56:50|8729.4|8726.6|8728.1|8725.3|8729.4|8726.6|8728.1|8725.3|18
1643702220000|2022-02-01 07:57:00|8727.6|8724.8|8728.1|8725.3|8728.1|8725.3|8727.1|8724.3|8
1643702230000|2022-02-01 07:57:10|8726.6|8723.8|8727.1|8724.3|8727.4|8724.6|8725.6|8722.8|44
1643702240000|2022-02-01 07:57:20|8726.6|8723.8|8728.1|8725.3|8729.1|8726.3|8726.6|8723.8|19
1643702250000|2022-02-01 07:57:30|8727.4|8724.6|8727.1|8724.3|8727.4|8724.6|8727.1|8724.3|5
1643702260000|2022-02-01 07:57:40|8727.4|8724.6|8727.1|8724.3|8727.9|8725.1|8727.1|8724.3|4
1643702270000|2022-02-01 07:57:50|8726.9|8724.1|8727.9|8725.1|8727.9|8725.1|8726.9|8724.1|10
1643702280000|2022-02-01 07:58:00|8727.6|8724.8|8727.9|8725.1|8727.9|8725.1|8727.1|8724.3|7
1643702290000|2022-02-01 07:58:10|8728.1|8725.3|8729.4|8726.6|8730.1|8727.3|8728.1|8725.3|33
1643702300000|2022-02-01 07:58:20|8729.1|8726.3|8729.1|8726.3|8729.1|8726.3|8729.1|8726.3|2
1643702310000|2022-02-01 07:58:30|8728.6|8725.8|8727.6|8724.8|8728.6|8725.8|8726.1|8723.3|29
1643702320000|2022-02-01 07:58:40|8727.9|8725.1|8729.4|8726.6|8729.4|8726.6|8727.9|8725.1|11
1643702330000|2022-02-01 07:58:50|8730.1|8727.3|8730.1|8727.3|8730.1|8727.3|8729.6|8726.8|1
1643702340000|2022-02-01 07:59:00|8729.9|8727.1|8730.4|8727.6|8730.9|8728.1|8729.4|8726.6|29
1643702350000|2022-02-01 07:59:10|8730.1|8727.3|8729.9|8727.1|8730.9|8728.1|8729.1|8726.3|28
1643702360000|2022-02-01 07:59:20|8730.1|8727.3|8729.1|8726.3|8730.9|8728.1|8729.1|8726.3|29
1643702370000|2022-02-01 07:59:30|8728.9|8726.1|8729.1|8726.3|8729.1|8726.3|8728.1|8725.3|30
1643702380000|2022-02-01 07:59:40|8728.9|8726.1|8729.1|8726.3|8729.1|8726.3|8728.9|8726.1|4
1643702390000|2022-02-01 07:59:50|8729.4|8726.6|8729.1|8726.3|8729.4|8726.6|8728.1|8725.3|7
1643702400000|2022-02-01 08:00:00|8729.4|8726.6|8730.1|8727.3|8730.9|8728.1|8728.3|8725.5|62
1643702410000|2022-02-01 08:00:10|8729.8|8727|8737.1|8734.3|8737.1|8734.3|8729.8|8727|106
1643702420000|2022-02-01 08:00:20|8737.9|8735.1|8737.9|8735.1|8739.1|8736.3|8736.1|8733.3|47
1643702430000|2022-02-01 08:00:30|8737.1|8734.3|8736.1|8733.3|8738.1|8735.3|8734.1|8731.3|38
1643702440000|2022-02-01 08:00:40|8735.9|8733.1|8736.1|8733.3|8738.1|8735.3|8735.3|8732.5|32
1643702450000|2022-02-01 08:00:50|8736.7|8733.9|8735.1|8732.3|8737.1|8734.3|8735.1|8732.3|20
1643702460000|2022-02-01 08:01:00|8736.1|8733.3|8738.6|8735.8|8738.9|8736.1|8734.8|8732|71
1643702470000|2022-02-01 08:01:10|8738.3|8735.5|8738.1|8735.3|8739.1|8736.3|8736.3|8733.5|45
1643702480000|2022-02-01 08:01:20|8737.3|8734.5|8737.1|8734.3|8738.1|8735.3|8736.1|8733.3|21
1643702490000|2022-02-01 08:01:30|8738.1|8735.3|8738.1|8735.3|8739.1|8736.3|8737.1|8734.3|24
1643702500000|2022-02-01 08:01:40|8738.3|8735.5|8739.1|8736.3|8739.1|8736.3|8738.1|8735.3|6
1643702510000|2022-02-01 08:01:50|8740.5|8737.7|8743.1|8740.3|8743.1|8740.3|8740.5|8737.7|41
1643702520000|2022-02-01 08:02:00|8742.6|8739.8|8744.1|8741.3|8745.1|8742.3|8742.1|8739.3|180
1643702530000|2022-02-01 08:02:10|8743.8|8741|8743.1|8740.3|8744.1|8741.3|8742.8|8740|46
1643702540000|2022-02-01 08:02:20|8743.4|8740.6|8741.1|8738.3|8744.1|8741.3|8741.1|8738.3|21
1643702550000|2022-02-01 08:02:30|8740.6|8737.8|8741.1|8738.3|8741.1|8738.3|8740.1|8737.3|19
1643702560000|2022-02-01 08:02:40|||||||||5
1643702570000|2022-02-01 08:02:50|8740.3|8737.5|8739.1|8736.3|8740.3|8737.5|8739.1|8736.3|19
1643702580000|2022-02-01 08:03:00|8739.4|8736.6|8743.1|8740.3|8744.1|8741.3|8739.4|8736.6|30
1643702590000|2022-02-01 08:03:10|8743.4|8740.6|8742.8|8740|8743.4|8740.6|8742.1|8739.3|13
1643702600000|2022-02-01 08:03:20|8742.1|8739.3|8742.1|8739.3|8743.1|8740.3|8741.8|8739|14
1643702610000|2022-02-01 08:03:30|8742.8|8740|8742.1|8739.3|8743.1|8740.3|8742.1|8739.3|6
1643702620000|2022-02-01 08:03:40|8741.9|8739.1|8740.4|8737.6|8741.9|8739.1|8739.1|8736.3|26
1643702630000|2022-02-01 08:03:50|8740.1|8737.3|8740.9|8738.1|8740.9|8738.1|8739.4|8736.6|3
1643702640000|2022-02-01 08:04:00|8740.4|8737.6|8742.1|8739.3|8743.1|8740.3|8740.1|8737.3|35
1643702650000|2022-02-01 08:04:10|8742.4|8739.6|8742.1|8739.3|8743.7|8740.9|8741.6|8738.8|44
1643702660000|2022-02-01 08:04:20|8742.3|8739.5|8741.1|8738.3|8742.3|8739.5|8741.1|8738.3|18
1643702670000|2022-02-01 08:04:30|8741.6|8738.8|8741.1|8738.3|8742.1|8739.3|8741.1|8738.3|6
1643702680000|2022-02-01 08:04:40|8740.6|8737.8|8742.1|8739.3|8742.3|8739.5|8740.6|8737.8|29
1643702690000|2022-02-01 08:04:50|8741.9|8739.1|8743.1|8740.3|8743.3|8740.5|8741.9|8739.1|11
1643702700000|2022-02-01 08:05:00|8744.1|8741.3|8742.6|8739.8|8744.1|8741.3|8742.3|8739.5|16
1643702710000|2022-02-01 08:05:10|8742.8|8740|8745.1|8742.3|8745.1|8742.3|8741.6|8738.8|31
1643702720000|2022-02-01 08:05:20|8744.8|8742|8745.1|8742.3|8745.1|8742.3|8744.1|8741.3|10
1643702730000|2022-02-01 08:05:30|8745.7|8742.9|8749.1|8746.3|8749.1|8746.3|8745.6|8742.8|47
1643702740000|2022-02-01 08:05:40|8748.9|8746.1|8748.9|8746.1|8749.9|8747.1|8748.1|8745.3|65
1643702750000|2022-02-01 08:05:50|8748.1|8745.3|8748.9|8746.1|8749.1|8746.3|8748.1|8745.3|8
1643702760000|2022-02-01 08:06:00|8748.1|8745.3|8749.1|8746.3|8749.1|8746.3|8748.1|8745.3|18
1643702770000|2022-02-01 08:06:10|8748.8|8746|8750.1|8747.3|8750.1|8747.3|8748.1|8745.3|18
1643702780000|2022-02-01 08:06:20|8750.3|8747.5|8750.1|8747.3|8750.6|8747.8|8749.1|8746.3|39
1643702790000|2022-02-01 08:06:30|8749.9|8747.1|8747.1|8744.3|8750.1|8747.3|8747.1|8744.3|31
1643702800000|2022-02-01 08:06:40|8748.1|8745.3|8746.1|8743.3|8749.1|8746.3|8745.6|8742.8|46
1643702810000|2022-02-01 08:06:50|8746.4|8743.6|8744.1|8741.3|8746.9|8744.1|8744.1|8741.3|16
1643702820000|2022-02-01 08:07:00|8744.4|8741.6|8746.1|8743.3|8747.7|8744.9|8744.4|8741.6|38
1643702830000|2022-02-01 08:07:10|8746.4|8743.6|8748.1|8745.3|8748.8|8746|8746.1|8743.3|14
1643702840000|2022-02-01 08:07:20|8747.1|8744.3|8746.1|8743.3|8747.1|8744.3|8745.6|8742.8|12
1643702850000|2022-02-01 08:07:30|8746.7|8743.9|8744.9|8742.1|8746.7|8743.9|8744.6|8741.8|11
1643702860000|2022-02-01 08:07:40|8745.1|8742.3|8747.1|8744.3|8747.1|8744.3|8745.1|8742.3|6
1643702870000|2022-02-01 08:07:50|8747.4|8744.6|8747.1|8744.3|8747.4|8744.6|8747.1|8744.3|7
1643702880000|2022-02-01 08:08:00|8747.4|8744.6|8748.6|8745.8|8749.1|8746.3|8747.4|8744.6|16
1643702890000|2022-02-01 08:08:10|8748.3|8745.5|8749.1|8746.3|8749.1|8746.3|8748.1|8745.3|3
1643702900000|2022-02-01 08:08:20|8748.4|8745.6|8749.1|8746.3|8749.1|8746.3|8748.4|8745.6|1
1643702910000|2022-02-01 08:08:30|8749.4|8746.6|8752.1|8749.3|8752.1|8749.3|8749.4|8746.6|46
1643702920000|2022-02-01 08:08:40|8752.3|8749.5|8753.1|8750.3|8753.9|8751.1|8752.1|8749.3|28
1643702930000|2022-02-01 08:08:50|8753.4|8750.6|8752.1|8749.3|8753.4|8750.6|8751.9|8749.1|8
1643702940000|2022-02-01 08:09:00|8751.9|8749.1|8753.9|8751.1|8753.9|8751.1|8751.3|8748.5|22
1643702950000|2022-02-01 08:09:10|8753.4|8750.6|8753.1|8750.3|8754.1|8751.3|8752.6|8749.8|8
1643702960000|2022-02-01 08:09:20|8753.4|8750.6|8754.1|8751.3|8754.1|8751.3|8753.1|8750.3|18
1643702970000|2022-02-01 08:09:30|8754.6|8751.8|8754.9|8752.1|8755.1|8752.3|8754.1|8751.3|19
1643702980000|2022-02-01 08:09:40|8754.6|8751.8|8753.1|8750.3|8755.1|8752.3|8753.1|8750.3|16
1643702990000|2022-02-01 08:09:50|8752.8|8750|8753.4|8750.6|8754.1|8751.3|8752.6|8749.8|18
1643703000000|2022-02-01 08:10:00|8753.8|8751|8756.1|8753.3|8756.1|8753.3|8753.8|8751|54
1643703010000|2022-02-01 08:10:10|8755.8|8753|8755.1|8752.3|8755.8|8753|8754.1|8751.3|14
1643703020000|2022-02-01 08:10:20|8755.6|8752.8|8756.1|8753.3|8756.1|8753.3|8755.1|8752.3|39
1643703030000|2022-02-01 08:10:30|8756.6|8753.8|8756.1|8753.3|8756.9|8754.1|8756.1|8753.3|24
1643703040000|2022-02-01 08:10:40|8756.4|8753.6|8756.1|8753.3|8756.9|8754.1|8756.1|8753.3|17
1643703050000|2022-02-01 08:10:50|8756.4|8753.6|8755.1|8752.3|8756.9|8754.1|8754.9|8752.1|29
1643703060000|2022-02-01 08:11:00|8754.9|8752.1|8756.9|8754.1|8757.1|8754.3|8754.9|8752.1|20
1643703070000|2022-02-01 08:11:10|8757.1|8754.3|8756.1|8753.3|8757.1|8754.3|8756.1|8753.3|12
1643703080000|2022-02-01 08:11:20|8756.6|8753.8|8754.9|8752.1|8757.1|8754.3|8754.1|8751.3|14
1643703090000|2022-02-01 08:11:30|8755.1|8752.3|8754.4|8751.6|8755.1|8752.3|8754.1|8751.3|22
1643703100000|2022-02-01 08:11:40|8754.6|8751.8|8755.1|8752.3|8755.6|8752.8|8754.6|8751.8|19
1643703110000|2022-02-01 08:11:50|8754.9|8752.1|8753.1|8750.3|8755.1|8752.3|8752.1|8749.3|29
1643703120000|2022-02-01 08:12:00|8752.9|8750.1|8752.4|8749.6|8753.6|8750.8|8752.1|8749.3|18
1643703130000|2022-02-01 08:12:10|8752.6|8749.8|8753.4|8750.6|8754.1|8751.3|8752.6|8749.8|10
1643703140000|2022-02-01 08:12:20|8754.1|8751.3|8756.9|8754.1|8757.1|8754.3|8754.1|8751.3|14
1643703150000|2022-02-01 08:12:30|8757.1|8754.3|8755.9|8753.1|8758.1|8755.3|8755.9|8753.1|37
1643703160000|2022-02-01 08:12:40|8756.1|8753.3|8757.4|8754.6|8758.9|8756.1|8756.1|8753.3|33
1643703170000|2022-02-01 08:12:50|8757.9|8755.1|8756.9|8754.1|8757.9|8755.1|8756.9|8754.1|1
1643703180000|2022-02-01 08:13:00|8757.9|8755.1|8763.6|8760.8|8764.6|8761.8|8757.9|8755.1|132
1643703190000|2022-02-01 08:13:10|8764.4|8761.6|8764.6|8761.8|8765.4|8762.6|8764.4|8761.6|46
1643703200000|2022-02-01 08:13:20|8764.9|8762.1|8762.6|8759.8|8765.4|8762.6|8762.4|8759.6|32
1643703210000|2022-02-01 08:13:30|8762.4|8759.6|8761.6|8758.8|8762.4|8759.6|8761.6|8758.8|14
1643703220000|2022-02-01 08:13:40|8761.9|8759.1|8762.6|8759.8|8763.6|8760.8|8761.6|8758.8|27
1643703230000|2022-02-01 08:13:50|8763.1|8760.3|8762.8|8760|8763.4|8760.6|8762.8|8760|7
1643703240000|2022-02-01 08:14:00|8763.4|8760.6|8761.6|8758.8|8763.6|8760.8|8761.1|8758.3|20
1643703250000|2022-02-01 08:14:10|8761.9|8759.1|8761.6|8758.8|8762.3|8759.5|8760.8|8758|15
1643703260000|2022-02-01 08:14:20|8761.3|8758.5|8761.3|8758.5|8761.6|8758.8|8760.8|8758|9
1643703270000|2022-02-01 08:14:30|8761.1|8758.3|8762.6|8759.8|8762.6|8759.8|8760.6|8757.8|28
1643703280000|2022-02-01 08:14:40|8763.4|8760.6|8761.6|8758.8|8763.6|8760.8|8761.6|8758.8|14
1643703290000|2022-02-01 08:14:50|8760.8|8758|8760.6|8757.8|8761.6|8758.8|8759.6|8756.8|11
1643703300000|2022-02-01 08:15:00|8760.9|8758.1|8761.6|8758.8|8761.9|8759.1|8760.9|8758.1|9
1643703310000|2022-02-01 08:15:10|8761.9|8759.1|8759.6|8756.8|8762.2|8759.4|8759.6|8756.8|26
1643703320000|2022-02-01 08:15:20|8759.9|8757.1|8760.9|8758.1|8761.4|8758.6|8759.6|8756.8|11
1643703330000|2022-02-01 08:15:30|8760.8|8758|8760.4|8757.6|8761.9|8759.1|8760.4|8757.6|22
1643703340000|2022-02-01 08:15:40|8760.2|8757.4|8761.6|8758.8|8761.6|8758.8|8760.2|8757.4|10
1643703350000|2022-02-01 08:15:50|8760.9|8758.1|8759.9|8757.1|8761.4|8758.6|8759.6|8756.8|19
1643703360000|2022-02-01 08:16:00|8759.6|8756.8|8760.6|8757.8|8760.9|8758.1|8759.6|8756.8|47
1643703370000|2022-02-01 08:16:10|8760.4|8757.6|8759.2|8756.4|8760.4|8757.6|8759.2|8756.4|27
1643703380000|2022-02-01 08:16:20|8758.6|8755.8|8759.2|8756.4|8759.4|8756.6|8758.2|8755.4|27
1643703390000|2022-02-01 08:16:30|8759.4|8756.6|8759.4|8756.6|8760.2|8757.4|8758.2|8755.4|16
1643703400000|2022-02-01 08:16:40|8759.2|8756.4|8759.2|8756.4|8759.2|8756.4|8759.2|8756.4|4
1643703410000|2022-02-01 08:16:50|8758.9|8756.1|8759.2|8756.4|8759.7|8756.9|8758.9|8756.1|12
1643703420000|2022-02-01 08:17:00|8758.9|8756.1|8760.2|8757.4|8760.9|8758.1|8758.9|8756.1|15
1643703430000|2022-02-01 08:17:10|8760.4|8757.6|8758.2|8755.4|8760.4|8757.6|8757.7|8754.9|17
1643703440000|2022-02-01 08:17:20|8758.4|8755.6|8759.2|8756.4|8759.4|8756.6|8758.2|8755.4|10
1643703450000|2022-02-01 08:17:30|8758.7|8755.9|8756.9|8754.1|8758.7|8755.9|8756.4|8753.6|25
1643703460000|2022-02-01 08:17:40|8756.6|8753.8|8755.9|8753.1|8756.6|8753.8|8755.9|8753.1|13
1643703470000|2022-02-01 08:17:50|8755.4|8752.6|8755.9|8753.1|8756.2|8753.4|8755.2|8752.4|29
1643703480000|2022-02-01 08:18:00|8756.2|8753.4|8756.7|8753.9|8756.7|8753.9|8755.2|8752.4|7
1643703490000|2022-02-01 08:18:10|8756.9|8754.1|8757.9|8755.1|8758.2|8755.4|8756.7|8753.9|16
1643703500000|2022-02-01 08:18:20|8757.4|8754.6|8757.2|8754.4|8757.9|8755.1|8757.2|8754.4|0
1643703510000|2022-02-01 08:18:30|8756.9|8754.1|8755.7|8752.9|8757.2|8754.4|8755.4|8752.6|8
1643703520000|2022-02-01 08:18:40|8755.4|8752.6|8755.2|8752.4|8756.2|8753.4|8755.2|8752.4|15
1643703530000|2022-02-01 08:18:50|8755.4|8752.6|8754.9|8752.1|8756.2|8753.4|8754.6|8751.8|13
1643703540000|2022-02-01 08:19:00|8755.2|8752.4|8751.4|8748.6|8756.2|8753.4|8750.4|8747.6|70
1643703550000|2022-02-01 08:19:10|8751.7|8748.9|8750.6|8747.8|8752.4|8749.6|8750.6|8747.8|30
1643703560000|2022-02-01 08:19:20|8750.4|8747.6|8750.4|8747.6|8751.9|8749.1|8749.6|8746.8|27
1643703570000|2022-02-01 08:19:30|8750.6|8747.8|8750.6|8747.8|8751.6|8748.8|8750.6|8747.8|8
1643703580000|2022-02-01 08:19:40|8750.9|8748.1|8749.4|8746.6|8751.6|8748.8|8749.1|8746.3|28
1643703590000|2022-02-01 08:19:50|8748.9|8746.1|8747.4|8744.6|8749.4|8746.6|8746.4|8743.6|98
1643703600000|2022-02-01 08:20:00|8748.6|8745.8|8748.6|8745.8|8748.9|8746.1|8746.6|8743.8|45
1643703610000|2022-02-01 08:20:10|8748.4|8745.6|8748.9|8746.1|8748.9|8746.1|8748.4|8745.6|7
1643703620000|2022-02-01 08:20:20|8748.6|8745.8|8750.6|8747.8|8750.6|8747.8|8748.6|8745.8|12
1643703630000|2022-02-01 08:20:30|8751.2|8748.4|8752.6|8749.8|8753.6|8750.8|8751.2|8748.4|31
1643703640000|2022-02-01 08:20:40|8752.9|8750.1|8753.3|8750.5|8753.6|8750.8|8752.6|8749.8|8
1643703650000|2022-02-01 08:20:50|8753.6|8750.8|8754.9|8752.1|8755.6|8752.8|8753.3|8750.5|24
1643703660000|2022-02-01 08:21:00|8755.2|8752.4|8755.6|8752.8|8755.9|8753.1|8754.6|8751.8|18
1643703670000|2022-02-01 08:21:10|8756.6|8753.8|8756.6|8753.8|8756.6|8753.8|8756.4|8753.6|1
1643703680000|2022-02-01 08:21:20|8756.4|8753.6|8755.6|8752.8|8756.6|8753.8|8755.6|8752.8|14
1643703690000|2022-02-01 08:21:30|8755.1|8752.3|8752.6|8749.8|8755.3|8752.5|8752.1|8749.3|22
1643703700000|2022-02-01 08:21:40|8752.9|8750.1|8751.6|8748.8|8753.6|8750.8|8751.6|8748.8|6
1643703710000|2022-02-01 08:21:50|8750.6|8747.8|8750.9|8748.1|8751.6|8748.8|8750.6|8747.8|14
1643703720000|2022-02-01 08:22:00|8750.6|8747.8|8749.6|8746.8|8751.6|8748.8|8749.6|8746.8|20
1643703730000|2022-02-01 08:22:10|8749.9|8747.1|8751.6|8748.8|8751.6|8748.8|8749.9|8747.1|9
1643703740000|2022-02-01 08:22:20|||||||||2
1643703750000|2022-02-01 08:22:30|8750.6|8747.8|8748.6|8745.8|8751.6|8748.8|8748.6|8745.8|15
1643703760000|2022-02-01 08:22:40|8748.9|8746.1|8748.6|8745.8|8750.1|8747.3|8748.4|8745.6|30
1643703770000|2022-02-01 08:22:50|8749.3|8746.5|8749.6|8746.8|8749.6|8746.8|8749.3|8746.5|5
1643703780000|2022-02-01 08:23:00|8749.4|8746.6|8750.6|8747.8|8750.9|8748.1|8749.4|8746.6|13
1643703790000|2022-02-01 08:23:10|8750.4|8747.6|8750.1|8747.3|8750.9|8748.1|8750.1|8747.3|8
1643703800000|2022-02-01 08:23:20|8750.4|8747.6|8750.1|8747.3|8753.1|8750.3|8750.1|8747.3|27
1643703810000|2022-02-01 08:23:30|8750.4|8747.6|8751.9|8749.1|8752.1|8749.3|8750.4|8747.6|5
1643703820000|2022-02-01 08:23:40|8751.6|8748.8|8752.1|8749.3|8752.1|8749.3|8751.6|8748.8|3
1643703830000|2022-02-01 08:23:50|8752.4|8749.6|8752.6|8749.8|8752.9|8750.1|8752.4|8749.6|8
1643703840000|2022-02-01 08:24:00|8753.1|8750.3|8754.1|8751.3|8755.1|8752.3|8753.1|8750.3|17
1643703850000|2022-02-01 08:24:10|8753.6|8750.8|8754.6|8751.8|8755.4|8752.6|8753.1|8750.3|21
1643703860000|2022-02-01 08:24:20|8754.9|8752.1|8755.6|8752.8|8757.1|8754.3|8754.9|8752.1|27
1643703870000|2022-02-01 08:24:30|8755.9|8753.1|8753.6|8750.8|8756.1|8753.3|8753.6|8750.8|14
1643703880000|2022-02-01 08:24:40|8753.9|8751.1|8749.9|8747.1|8753.9|8751.1|8749.1|8746.3|26
1643703890000|2022-02-01 08:24:50|8749.6|8746.8|8748.1|8745.3|8749.6|8746.8|8747.9|8745.1|39
1643703900000|2022-02-01 08:25:00|8747.9|8745.1|8750.1|8747.3|8751.1|8748.3|8747.9|8745.1|45
1643703910000|2022-02-01 08:25:10|8749.6|8746.8|8748.1|8745.3|8749.9|8747.1|8748.1|8745.3|7
1643703920000|2022-02-01 08:25:20|8749.4|8746.6|8751.1|8748.3|8751.9|8749.1|8748.9|8746.1|9
1643703930000|2022-02-01 08:25:30|8751.4|8748.6|8751.1|8748.3|8751.9|8749.1|8751.1|8748.3|3
1643703940000|2022-02-01 08:25:40|8750.9|8748.1|8751.9|8749.1|8751.9|8749.1|8750.9|8748.1|11
1643703950000|2022-02-01 08:25:50|8751.6|8748.8|8750.6|8747.8|8751.9|8749.1|8749.1|8746.3|12
1643703960000|2022-02-01 08:26:00|8750.9|8748.1|8751.1|8748.3|8752.1|8749.3|8750.1|8747.3|26
1643703970000|2022-02-01 08:26:10|8750.9|8748.1|8752.1|8749.3|8752.1|8749.3|8750.1|8747.3|13
1643703980000|2022-02-01 08:26:20|8751.9|8749.1|8748.9|8746.1|8751.9|8749.1|8748.4|8745.6|52
1643703990000|2022-02-01 08:26:30|8748.6|8745.8|8750.1|8747.3|8750.9|8748.1|8748.4|8745.6|11
1643704000000|2022-02-01 08:26:40|8750.4|8747.6|8749.9|8747.1|8750.9|8748.1|8749.4|8746.6|6
1643704010000|2022-02-01 08:26:50|8749.6|8746.8|8748.6|8745.8|8750.1|8747.3|8748.4|8745.6|18
1643704020000|2022-02-01 08:27:00|8748.4|8745.6|8748.6|8745.8|8750.9|8748.1|8748.1|8745.3|31
1643704030000|2022-02-01 08:27:10|8748.4|8745.6|8751.6|8748.8|8751.6|8748.8|8747.6|8744.8|32
1643704040000|2022-02-01 08:27:20|8751.4|8748.6|8751.4|8748.6|8752.6|8749.8|8750.4|8747.6|9
1643704050000|2022-02-01 08:27:30|8751.6|8748.8|8749.6|8746.8|8751.9|8749.1|8749.6|8746.8|2
1643704060000|2022-02-01 08:27:40|8749.9|8747.1|8749.8|8747|8750.6|8747.8|8748.9|8746.1|28
1643704070000|2022-02-01 08:27:50|8749.6|8746.8|8751.6|8748.8|8751.6|8748.8|8749.6|8746.8|17
1643704080000|2022-02-01 08:28:00|8750.6|8747.8|8750.8|8748|8752.8|8750|8750.1|8747.3|20
1643704090000|2022-02-01 08:28:10|8750.6|8747.8|8747.8|8745|8750.8|8748|8747.3|8744.5|23
1643704100000|2022-02-01 08:28:20|8747.6|8744.8|8748.6|8745.8|8748.6|8745.8|8747.1|8744.3|11
1643704110000|2022-02-01 08:28:30|8748.1|8745.3|8750.1|8747.3|8750.3|8747.5|8747.6|8744.8|19
1643704120000|2022-02-01 08:28:40|8750.6|8747.8|8751.1|8748.3|8751.3|8748.5|8750.1|8747.3|4
1643704130000|2022-02-01 08:28:50|8750.6|8747.8|8748.8|8746|8751.3|8748.5|8748.3|8745.5|24
1643704140000|2022-02-01 08:29:00|8748.1|8745.3|8744.1|8741.3|8748.1|8745.3|8744.1|8741.3|80
1643704150000|2022-02-01 08:29:10|8743.3|8740.5|8741.1|8738.3|8744.1|8741.3|8740.1|8737.3|69
1643704160000|2022-02-01 08:29:20|8740.1|8737.3|8739.1|8736.3|8743.1|8740.3|8736.3|8733.5|136
1643704170000|2022-02-01 08:29:30|8738.6|8735.8|8735.3|8732.5|8739.1|8736.3|8735.1|8732.3|75
1643704180000|2022-02-01 08:29:40|8735.1|8732.3|8730.8|8728|8735.1|8732.3|8730.1|8727.3|101
1643704190000|2022-02-01 08:29:50|8731.1|8728.3|8732.1|8729.3|8733.1|8730.3|8729.6|8726.8|55
1643704200000|2022-02-01 08:30:00|8732.4|8729.6|8740.4|8737.6|8741.1|8738.3|8732.4|8729.6|120
1643704210000|2022-02-01 08:30:10|8741.1|8738.3|8743.3|8740.5|8744.1|8741.3|8740.1|8737.3|63
1643704220000|2022-02-01 08:30:20|8743.1|8740.3|8743.1|8740.3|8744.1|8741.3|8743.1|8740.3|6
1643704230000|2022-02-01 08:30:30|8742.8|8740|8746.1|8743.3|8746.1|8743.3|8742.1|8739.3|15
1643704240000|2022-02-01 08:30:40|8745.8|8743|8746.1|8743.3|8746.1|8743.3|8745.1|8742.3|15
1643704250000|2022-02-01 08:30:50|8746.8|8744|8745.8|8743|8747.1|8744.3|8745.3|8742.5|33
1643704260000|2022-02-01 08:31:00|8746.1|8743.3|8745.6|8742.8|8748.6|8745.8|8745.6|8742.8|16
1643704270000|2022-02-01 08:31:10|8745.3|8742.5|8746.6|8743.8|8747.6|8744.8|8745.1|8742.3|28
1643704280000|2022-02-01 08:31:20|8746.8|8744|8749.6|8746.8|8749.6|8746.8|8746.3|8743.5|19
1643704290000|2022-02-01 08:31:30|8749.3|8746.5|8749.8|8747|8749.8|8747|8749.3|8746.5|13
1643704300000|2022-02-01 08:31:40|8750.6|8747.8|8750.8|8748|8751.1|8748.3|8749.3|8746.5|52
1643704310000|2022-02-01 08:31:50|8751.1|8748.3|8752.1|8749.3|8752.3|8749.5|8751.1|8748.3|30
1643704320000|2022-02-01 08:32:00|8752.6|8749.8|8752.8|8750|8753.9|8751.1|8752.3|8749.5|31
1643704330000|2022-02-01 08:32:10|8752.3|8749.5|8750.1|8747.3|8753.1|8750.3|8750.1|8747.3|23
1643704340000|2022-02-01 08:32:20|8750.8|8748|8751.3|8748.5|8753.1|8750.3|8750.8|8748|31
1643704350000|2022-02-01 08:32:30|8751.8|8749|8752.1|8749.3|8752.8|8750|8751.8|8749|15
1643704360000|2022-02-01 08:32:40|8753.1|8750.3|8751.1|8748.3|8753.1|8750.3|8751.1|8748.3|10
1643704370000|2022-02-01 08:32:50|8752.1|8749.3|8754.1|8751.3|8754.1|8751.3|8752.1|8749.3|24
1643704380000|2022-02-01 08:33:00|8754.6|8751.8|8757.6|8754.8|8758.6|8755.8|8754.6|8751.8|127
1643704390000|2022-02-01 08:33:10|8757.8|8755|8758.6|8755.8|8759.1|8756.3|8757.8|8755|22
1643704400000|2022-02-01 08:33:20|8758|8755.2|8756.5|8753.7|8758.3|8755.5|8756.5|8753.7|12
1643704410000|2022-02-01 08:33:30|8756.3|8753.5|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|16
1643704420000|2022-02-01 08:33:40|8756.1|8753.3|8754.8|8752|8756.5|8753.7|8754.8|8752|26
1643704430000|2022-02-01 08:33:50|8755.3|8752.5|8756.3|8753.5|8756.5|8753.7|8754.5|8751.7|6
1643704440000|2022-02-01 08:34:00|8756.1|8753.3|8757.1|8754.3|8758.3|8755.5|8756.1|8753.3|24
1643704450000|2022-02-01 08:34:10|8757.8|8755|8757.8|8755|8758.1|8755.3|8757.5|8754.7|7
1643704460000|2022-02-01 08:34:20|8757.5|8754.7|8757.1|8754.3|8757.8|8755|8756.1|8753.3|13
1643704470000|2022-02-01 08:34:30|8757.3|8754.5|8758.3|8755.5|8758.5|8755.7|8757.3|8754.5|9
1643704480000|2022-02-01 08:34:40|8758.1|8755.3|8755.5|8752.7|8758.5|8755.7|8755.5|8752.7|16
1643704490000|2022-02-01 08:34:50|8755.8|8753|8755.8|8753|8756.3|8753.5|8755.8|8753|1
1643704500000|2022-02-01 08:35:00|8755.5|8752.7|8756.1|8753.3|8757.1|8754.3|8755.1|8752.3|22
1643704510000|2022-02-01 08:35:10|8757.7|8754.9|8761.1|8758.3|8761.1|8758.3|8757.7|8754.9|78
1643704520000|2022-02-01 08:35:20|8760.3|8757.5|8761.1|8758.3|8761.8|8759|8760.3|8757.5|26
1643704530000|2022-02-01 08:35:30|8760.8|8758|8760.3|8757.5|8761.1|8758.3|8760.3|8757.5|20
1643704540000|2022-02-01 08:35:40|8760.9|8758.1|8761.1|8758.3|8761.1|8758.3|8760.3|8757.5|7
1643704550000|2022-02-01 08:35:50|8761.6|8758.8|8761.1|8758.3|8761.8|8759|8760.5|8757.7|19
1643704560000|2022-02-01 08:36:00|8760.8|8758|8760.3|8757.5|8761.1|8758.3|8760.3|8757.5|2
1643704570000|2022-02-01 08:36:10|8760.6|8757.8|8759.6|8756.8|8761.1|8758.3|8759.6|8756.8|11
1643704580000|2022-02-01 08:36:20|8760.1|8757.3|8761.1|8758.3|8761.3|8758.5|8760.1|8757.3|18
1643704590000|2022-02-01 08:36:30|8761.3|8758.5|8761.3|8758.5|8762.1|8759.3|8761.1|8758.3|9
1643704600000|2022-02-01 08:36:40|8761.6|8758.8|8762.1|8759.3|8762.3|8759.5|8761.3|8758.5|14
1643704610000|2022-02-01 08:36:50|8761.5|8758.7|8760.1|8757.3|8761.5|8758.7|8759.3|8756.5|12
1643704620000|2022-02-01 08:37:00|8761.1|8758.3|8759.3|8756.5|8762.1|8759.3|8759.3|8756.5|21
1643704630000|2022-02-01 08:37:10|8759.1|8756.3|8758.5|8755.7|8759.1|8756.3|8757.5|8754.7|35
1643704640000|2022-02-01 08:37:20|8758.3|8755.5|8760.1|8757.3|8760.1|8757.3|8758.3|8755.5|8
1643704650000|2022-02-01 08:37:30|8759.5|8756.7|8757.3|8754.5|8760.1|8757.3|8757.1|8754.3|30
1643704660000|2022-02-01 08:37:40|8757.6|8754.8|8758.1|8755.3|8758.1|8755.3|8757.3|8754.5|8
1643704670000|2022-02-01 08:37:50|8758.3|8755.5|8758.8|8756|8759.1|8756.3|8757.6|8754.8|11
1643704680000|2022-02-01 08:38:00|8759.1|8756.3|8758.3|8755.5|8759.1|8756.3|8758.1|8755.3|3
1643704690000|2022-02-01 08:38:10|8758.1|8755.3|8756.8|8754|8758.1|8755.3|8756.1|8753.3|79
1643704700000|2022-02-01 08:38:20|8757.1|8754.3|8756.5|8753.7|8757.5|8754.7|8756.5|8753.7|48
1643704710000|2022-02-01 08:38:30|8756.8|8754|8756.5|8753.7|8757.5|8754.7|8756.5|8753.7|35
1643704720000|2022-02-01 08:38:40|8756.8|8754|8754.5|8751.7|8756.8|8754|8754.5|8751.7|74
1643704730000|2022-02-01 08:38:50|8754.8|8752|8755.3|8752.5|8755.5|8752.7|8754.5|8751.7|12
1643704740000|2022-02-01 08:39:00|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|1
1643704750000|2022-02-01 08:39:10|8755|8752.2|8753.5|8750.7|8755|8752.2|8752.5|8749.7|41
1643704760000|2022-02-01 08:39:20|8753.3|8750.5|8752.5|8749.7|8753.5|8750.7|8752.5|8749.7|6
1643704770000|2022-02-01 08:39:30|8752.7|8749.9|8752.5|8749.7|8753|8750.2|8752.3|8749.5|1
1643704780000|2022-02-01 08:39:40|8752.2|8749.4|8749.7|8746.9|8752.2|8749.4|8749.7|8746.9|67
1643704790000|2022-02-01 08:39:50|8749.5|8746.7|8749|8746.2|8750.5|8747.7|8748.5|8745.7|39
1643704800000|2022-02-01 08:40:00|8748.7|8745.9|8751.5|8748.7|8752|8749.2|8747.7|8744.9|52
1643704810000|2022-02-01 08:40:10|8752.3|8749.5|8752.8|8750|8753.3|8750.5|8752|8749.2|35
1643704820000|2022-02-01 08:40:20|8752.5|8749.7|8757.3|8754.5|8759.3|8756.5|8752.5|8749.7|90
1643704830000|2022-02-01 08:40:30|8756.7|8753.9|8756.5|8753.7|8757.3|8754.5|8755.5|8752.7|16
1643704840000|2022-02-01 08:40:40|8756.3|8753.5|8756.3|8753.5|8756.5|8753.7|8755.3|8752.5|8
1643704850000|2022-02-01 08:40:50|8756.5|8753.7|8757.3|8754.5|8758.3|8755.5|8756.3|8753.5|23
1643704860000|2022-02-01 08:41:00|8757.5|8754.7|8758.3|8755.5|8758.3|8755.5|8757.5|8754.7|8
1643704870000|2022-02-01 08:41:10|8758.5|8755.7|8758.3|8755.5|8758.5|8755.7|8757.5|8754.7|7
1643704880000|2022-02-01 08:41:20|8758.5|8755.7|8758.5|8755.7|8758.5|8755.7|8758.3|8755.5|4
1643704890000|2022-02-01 08:41:30|8758.3|8755.5|8758.3|8755.5|8758.3|8755.5|8756.5|8753.7|14
1643704900000|2022-02-01 08:41:40|8758|8755.2|8758.5|8755.7|8758.5|8755.7|8757.5|8754.7|29
1643704910000|2022-02-01 08:41:50|8758.3|8755.5|8756.5|8753.7|8758.5|8755.7|8756.5|8753.7|20
1643704920000|2022-02-01 08:42:00|8757.1|8754.3|8757.5|8754.7|8758|8755.2|8756.5|8753.7|16
1643704930000|2022-02-01 08:42:10|8757|8754.2|8757.2|8754.4|8757.5|8754.7|8756.5|8753.7|1
1643704940000|2022-02-01 08:42:20|8756.8|8754|8758.5|8755.7|8758.8|8756|8756.5|8753.7|7
1643704950000|2022-02-01 08:42:30|8758.3|8755.5|8757.5|8754.7|8758.5|8755.7|8756.5|8753.7|12
1643704960000|2022-02-01 08:42:40|8757.2|8754.4|8750.7|8747.9|8757.5|8754.7|8750.7|8747.9|53
1643704970000|2022-02-01 08:42:50|8750.5|8747.7|8750.7|8747.9|8750.7|8747.9|8749.7|8746.9|14
1643704980000|2022-02-01 08:43:00|8751.2|8748.4|8752.7|8749.9|8753.5|8750.7|8750.7|8747.9|20
1643704990000|2022-02-01 08:43:10|8751.7|8748.9|8751.2|8748.4|8752.5|8749.7|8750.7|8747.9|17
1643705000000|2022-02-01 08:43:20|8751.3|8748.5|8751.5|8748.7|8751.7|8748.9|8751|8748.2|20
1643705010000|2022-02-01 08:43:30|8751.7|8748.9|8751.5|8748.7|8751.7|8748.9|8751|8748.2|10
1643705020000|2022-02-01 08:43:40|8751.2|8748.4|8751.2|8748.4|8751.7|8748.9|8751.2|8748.4|0
1643705030000|2022-02-01 08:43:50|8751|8748.2|8750|8747.2|8751.7|8748.9|8749.7|8746.9|9
1643705040000|2022-02-01 08:44:00|8749.7|8746.9|8751.7|8748.9|8752|8749.2|8749.7|8746.9|9
1643705050000|2022-02-01 08:44:10|8752|8749.2|8749.5|8746.7|8752.5|8749.7|8749.2|8746.4|11
1643705060000|2022-02-01 08:44:20|8749.2|8746.4|8750.5|8747.7|8750.7|8747.9|8749.2|8746.4|5
1643705070000|2022-02-01 08:44:30|8750.7|8747.9|8752.2|8749.4|8752.5|8749.7|8750.7|8747.9|9
1643705080000|2022-02-01 08:44:40|8752|8749.2|8752|8749.2|8752.5|8749.7|8752|8749.2|5
1643705090000|2022-02-01 08:44:50|8752.2|8749.4|8752.2|8749.4|8752.5|8749.7|8751.9|8749.1|6
1643705100000|2022-02-01 08:45:00|8752.5|8749.7|8751.9|8749.1|8752.5|8749.7|8751.9|8749.1|1
1643705110000|2022-02-01 08:45:10|8751.5|8748.7|8753.9|8751.1|8754.2|8751.4|8750.9|8748.1|12
1643705120000|2022-02-01 08:45:20|8753.7|8750.9|8754.5|8751.7|8755.2|8752.4|8753.7|8750.9|10
1643705130000|2022-02-01 08:45:30|8754.7|8751.9|8755.5|8752.7|8755.5|8752.7|8754.5|8751.7|5
1643705140000|2022-02-01 08:45:40|8754.9|8752.1|8754.7|8751.9|8755.5|8752.7|8754.5|8751.7|5
1643705150000|2022-02-01 08:45:50|8754.5|8751.7|8755.2|8752.4|8755.5|8752.7|8754.5|8751.7|10
1643705160000|2022-02-01 08:46:00|8755.5|8752.7|8754.5|8751.7|8755.7|8752.9|8754.5|8751.7|9
1643705170000|2022-02-01 08:46:10|8754.9|8752.1|8754.7|8751.9|8755.5|8752.7|8754.7|8751.9|2
1643705180000|2022-02-01 08:46:20|8754.5|8751.7|8754.9|8752.1|8754.9|8752.1|8754.5|8751.7|0
1643705190000|2022-02-01 08:46:30|8755.5|8752.7|8755.5|8752.7|8755.7|8752.9|8754.7|8751.9|5
1643705200000|2022-02-01 08:46:40|8754.9|8752.1|8754.5|8751.7|8755.7|8752.9|8754.5|8751.7|6
1643705210000|2022-02-01 08:46:50|8754.9|8752.1|8754.7|8751.9|8755.7|8752.9|8754.7|8751.9|1
1643705220000|2022-02-01 08:47:00|8754.4|8751.6|8754.2|8751.4|8754.5|8751.7|8753.9|8751.1|12
1643705230000|2022-02-01 08:47:10|8754.5|8751.7|8752.5|8749.7|8754.5|8751.7|8752.5|8749.7|11
1643705240000|2022-02-01 08:47:20|8752.2|8749.4|8751.7|8748.9|8752.5|8749.7|8751.5|8748.7|6
1643705250000|2022-02-01 08:47:30|8752.3|8749.5|8755.2|8752.4|8755.5|8752.7|8752.3|8749.5|31
1643705260000|2022-02-01 08:47:40|8754.9|8752.1|8754.2|8751.4|8755.5|8752.7|8753.9|8751.1|26
1643705270000|2022-02-01 08:47:50|8754.5|8751.7|8755.2|8752.4|8755.5|8752.7|8754.5|8751.7|3
1643705280000|2022-02-01 08:48:00|8754.9|8752.1|8754.7|8751.9|8755.7|8752.9|8754.5|8751.7|19
1643705290000|2022-02-01 08:48:10|8754.9|8752.1|8754.9|8752.1|8755.5|8752.7|8754.5|8751.7|18
1643705300000|2022-02-01 08:48:20|8755.2|8752.4|8755.2|8752.4|8756.9|8754.1|8754.9|8752.1|30
1643705310000|2022-02-01 08:48:30|8755.5|8752.7|8755.5|8752.7|8755.9|8753.1|8754.4|8751.6|9
1643705320000|2022-02-01 08:48:40|8754.9|8752.1|8754.9|8752.1|8755.9|8753.1|8754.9|8752.1|9
1643705330000|2022-02-01 08:48:50|8754.5|8751.7|8749.9|8747.1|8754.5|8751.7|8749.9|8747.1|44
1643705340000|2022-02-01 08:49:00|8750.2|8747.4|8748.9|8746.1|8750.2|8747.4|8747.9|8745.1|33
1643705350000|2022-02-01 08:49:10|8747.9|8745.1|8747.7|8744.9|8749.9|8747.1|8746.9|8744.1|43
1643705360000|2022-02-01 08:49:20|8747.2|8744.4|8742.9|8740.1|8747.7|8744.9|8742.9|8740.1|57
1643705370000|2022-02-01 08:49:30|8742.4|8739.6|8741.9|8739.1|8742.4|8739.6|8741.9|8739.1|18
1643705380000|2022-02-01 08:49:40|8742.2|8739.4|8742.9|8740.1|8742.9|8740.1|8740.9|8738.1|20
1643705390000|2022-02-01 08:49:50|8743.2|8740.4|8743.7|8740.9|8743.7|8740.9|8742.9|8740.1|7
1643705400000|2022-02-01 08:50:00|8743.9|8741.1|8742.9|8740.1|8743.9|8741.1|8741.9|8739.1|25
1643705410000|2022-02-01 08:50:10|8742.7|8739.9|8742.9|8740.1|8742.9|8740.1|8742.7|8739.9|0
1643705420000|2022-02-01 08:50:20|8743.2|8740.4|8745.9|8743.1|8745.9|8743.1|8743.2|8740.4|15
1643705430000|2022-02-01 08:50:30|8746.2|8743.4|8746.7|8743.9|8746.9|8744.1|8745.9|8743.1|3
1643705440000|2022-02-01 08:50:40|8746.9|8744.1|8746.7|8743.9|8746.9|8744.1|8746.7|8743.9|2
1643705450000|2022-02-01 08:50:50|8746.4|8743.6|8746.2|8743.4|8746.9|8744.1|8745.9|8743.1|8
1643705460000|2022-02-01 08:51:00|8745.9|8743.1|8746.4|8743.6|8747.1|8744.3|8745.9|8743.1|3
1643705470000|2022-02-01 08:51:10|8746.1|8743.3|8745.9|8743.1|8746.9|8744.1|8745.9|8743.1|11
1643705480000|2022-02-01 08:51:20|8746.1|8743.3|8744.9|8742.1|8746.9|8744.1|8743.9|8741.1|27
1643705490000|2022-02-01 08:51:30|8745.2|8742.4|8746.9|8744.1|8746.9|8744.1|8744.9|8742.1|7
1643705500000|2022-02-01 08:51:40|8745.9|8743.1|8745.9|8743.1|8746.9|8744.1|8745.9|8743.1|5
1643705510000|2022-02-01 08:51:50|8746.2|8743.4|8745.9|8743.1|8746.9|8744.1|8745.4|8742.6|9
1643705520000|2022-02-01 08:52:00|8744.9|8742.1|8745.4|8742.6|8745.4|8742.6|8744.4|8741.6|16
1643705530000|2022-02-01 08:52:10|8745.2|8742.4|8741.9|8739.1|8745.4|8742.6|8741.9|8739.1|14
1643705540000|2022-02-01 08:52:20|8742.1|8739.3|8741.9|8739.1|8742.9|8740.1|8741.9|8739.1|22
1643705550000|2022-02-01 08:52:30|8741.1|8738.3|8738.9|8736.1|8741.1|8738.3|8738.9|8736.1|24
1643705560000|2022-02-01 08:52:40|8739.1|8736.3|8740.1|8737.3|8740.9|8738.1|8739.1|8736.3|16
1643705570000|2022-02-01 08:52:50|8740.6|8737.8|8740.9|8738.1|8740.9|8738.1|8739.9|8737.1|11
1643705580000|2022-02-01 08:53:00|8740.4|8737.6|8739.6|8736.8|8740.9|8738.1|8738.1|8735.3|55
1643705590000|2022-02-01 08:53:10|8739.9|8737.1|8739.2|8736.4|8739.9|8737.1|8738.9|8736.1|7
1643705600000|2022-02-01 08:53:20|8738.9|8736.1|8738.9|8736.1|8739.2|8736.4|8738.7|8735.9|9
1643705610000|2022-02-01 08:53:30|8738.6|8735.8|8738.9|8736.1|8738.9|8736.1|8737.9|8735.1|2
1643705620000|2022-02-01 08:53:40|8738.7|8735.9|8737.9|8735.1|8738.9|8736.1|8737.9|8735.1|5
1643705630000|2022-02-01 08:53:50|8738.2|8735.4|8733.9|8731.1|8738.9|8736.1|8733.9|8731.1|97
1643705640000|2022-02-01 08:54:00|8734.9|8732.1|8731.9|8729.1|8735.4|8732.6|8731.9|8729.1|31
1643705650000|2022-02-01 08:54:10|8732.7|8729.9|8733.9|8731.1|8733.9|8731.1|8732.7|8729.9|20
1643705660000|2022-02-01 08:54:20|8733.1|8730.3|8732.9|8730.1|8733.9|8731.1|8732.9|8730.1|18
1643705670000|2022-02-01 08:54:30|8732.4|8729.6|8732.9|8730.1|8732.9|8730.1|8732.1|8729.3|15
1643705680000|2022-02-01 08:54:40|8733.2|8730.4|8732.9|8730.1|8733.9|8731.1|8732.9|8730.1|14
1643705690000|2022-02-01 08:54:50|8733.2|8730.4|8734.9|8732.1|8734.9|8732.1|8732.9|8730.1|15
1643705700000|2022-02-01 08:55:00|8736|8733.2|8736.9|8734.1|8736.9|8734.1|8735.1|8732.3|37
1643705710000|2022-02-01 08:55:10|8737.4|8734.6|8736.7|8733.9|8737.7|8734.9|8736.7|8733.9|11
1643705720000|2022-02-01 08:55:20|8737.5|8734.7|8739.2|8736.4|8740.7|8737.9|8737.5|8734.7|54
1643705730000|2022-02-01 08:55:30|8739.5|8736.7|8737.9|8735.1|8739.7|8736.9|8737.9|8735.1|13
1643705740000|2022-02-01 08:55:40|8738.7|8735.9|8738.9|8736.1|8738.9|8736.1|8737.9|8735.1|9
1643705750000|2022-02-01 08:55:50|8738.4|8735.6|8735.9|8733.1|8738.4|8735.6|8735.9|8733.1|14
1643705760000|2022-02-01 08:56:00|8735.6|8732.8|8733.9|8731.1|8735.6|8732.8|8733.4|8730.6|19
1643705770000|2022-02-01 08:56:10|8734.2|8731.4|8735.9|8733.1|8735.9|8733.1|8734.2|8731.4|3
1643705780000|2022-02-01 08:56:20|8734.9|8732.1|8734.9|8732.1|8735.1|8732.3|8734.9|8732.1|7
1643705790000|2022-02-01 08:56:30|8735.2|8732.4|8734.9|8732.1|8735.7|8732.9|8734.9|8732.1|5
1643705800000|2022-02-01 08:56:40|8734.7|8731.9|8733.7|8730.9|8734.7|8731.9|8732.7|8729.9|16
1643705810000|2022-02-01 08:56:50|8734.7|8731.9|8732.9|8730.1|8734.9|8732.1|8731.9|8729.1|28
1643705820000|2022-02-01 08:57:00|8733.2|8730.4|8731.9|8729.1|8733.7|8730.9|8731|8728.2|32
1643705830000|2022-02-01 08:57:10|8731.4|8728.6|8732.2|8729.4|8732.7|8729.9|8731.4|8728.6|22
1643705840000|2022-02-01 08:57:20|8731.9|8729.1|8731.9|8729.1|8732.7|8729.9|8730.9|8728.1|18
1643705850000|2022-02-01 08:57:30|8732.5|8729.7|8732.7|8729.9|8732.7|8729.9|8732.2|8729.4|8
1643705860000|2022-02-01 08:57:40|8732.9|8730.1|8732.2|8729.4|8733.2|8730.4|8731.9|8729.1|10
1643705870000|2022-02-01 08:57:50|8732.7|8729.9|8732.7|8729.9|8732.7|8729.9|8731.7|8728.9|2
1643705880000|2022-02-01 08:58:00|8732.4|8729.6|8733.2|8730.4|8733.2|8730.4|8731.5|8728.7|36
1643705890000|2022-02-01 08:58:10|8733.5|8730.7|8734.7|8731.9|8734.7|8731.9|8733.5|8730.7|4
1643705900000|2022-02-01 08:58:20|8735.2|8732.4|8736.5|8733.7|8736.5|8733.7|8735.2|8732.4|21
1643705910000|2022-02-01 08:58:30|8736.7|8733.9|8736.7|8733.9|8736.9|8734.1|8736.5|8733.7|2
1643705920000|2022-02-01 08:58:40|8737.2|8734.4|8735.4|8732.6|8737.2|8734.4|8735.4|8732.6|20
1643705930000|2022-02-01 08:58:50|8736.2|8733.4|8740.2|8737.4|8741.2|8738.4|8736.2|8733.4|102
1643705940000|2022-02-01 08:59:00|8740.4|8737.6|8743.4|8740.6|8743.4|8740.6|8740.4|8737.6|43
1643705950000|2022-02-01 08:59:10|8742.9|8740.1|8741.4|8738.6|8743.4|8740.6|8741.4|8738.6|40
1643705960000|2022-02-01 08:59:20|8741.9|8739.1|8741.9|8739.1|8742.9|8740.1|8741.4|8738.6|21
1643705970000|2022-02-01 08:59:30|8741.4|8738.6|8740.9|8738.1|8742.4|8739.6|8740.4|8737.6|14
1643705980000|2022-02-01 08:59:40|8741.2|8738.4|8741.2|8738.4|8741.4|8738.6|8740.4|8737.6|9
1643705990000|2022-02-01 08:59:50|8741.4|8738.6|8739.4|8736.6|8742.4|8739.6|8739.4|8736.6|19
1643706000000|2022-02-01 09:00:00|8740.7|8737.9|8736.2|8733.4|8741.4|8738.6|8735.4|8732.6|81
1643706010000|2022-02-01 09:00:10|8735.9|8733.1|8732.4|8729.6|8735.9|8733.1|8731.9|8729.1|24
1643706020000|2022-02-01 09:00:20|8731.9|8729.1|8728.4|8725.6|8731.9|8729.1|8726.7|8723.9|107
1643706030000|2022-02-01 09:00:30|8727.9|8725.1|8728.2|8725.4|8728.7|8725.9|8727.4|8724.6|53
1643706040000|2022-02-01 09:00:40|8729|8726.2|8728.4|8725.6|8729|8726.2|8728.4|8725.6|25
1643706050000|2022-02-01 09:00:50|8728.7|8725.9|8727.4|8724.6|8729.2|8726.4|8727.4|8724.6|20
1643706060000|2022-02-01 09:01:00|8728|8725.2|8731.4|8728.6|8731.4|8728.6|8728|8725.2|31
1643706070000|2022-02-01 09:01:10|8732.2|8729.4|8731.4|8728.6|8732.4|8729.6|8730.4|8727.6|40
1643706080000|2022-02-01 09:01:20|8731.2|8728.4|8732.4|8729.6|8732.4|8729.6|8730.7|8727.9|15
1643706090000|2022-02-01 09:01:30|8733.2|8730.4|8732.4|8729.6|8733.4|8730.6|8732.4|8729.6|27
1643706100000|2022-02-01 09:01:40|8732.7|8729.9|8733.2|8730.4|8734.4|8731.6|8732.7|8729.9|8
1643706110000|2022-02-01 09:01:50|8733.4|8730.6|8734.4|8731.6|8734.7|8731.9|8733.4|8730.6|10
1643706120000|2022-02-01 09:02:00|8735.2|8732.4|8734.4|8731.6|8736.4|8733.6|8733.4|8730.6|37
1643706130000|2022-02-01 09:02:10|8735|8732.2|8735.4|8732.6|8735.9|8733.1|8733.4|8730.6|29
1643706140000|2022-02-01 09:02:20|8734.7|8731.9|8733.7|8730.9|8735.4|8732.6|8733.4|8730.6|28
1643706150000|2022-02-01 09:02:30|8733.9|8731.1|8734.4|8731.6|8735.4|8732.6|8733.4|8730.6|15
1643706160000|2022-02-01 09:02:40|8734.7|8731.9|8735.2|8732.4|8735.4|8732.6|8734.4|8731.6|4
1643706170000|2022-02-01 09:02:50|8735.4|8732.6|8735.4|8732.6|8735.7|8732.9|8734.4|8731.6|9
1643706180000|2022-02-01 09:03:00|8735.2|8732.4|8734.4|8731.6|8735.4|8732.6|8733.4|8730.6|10
1643706190000|2022-02-01 09:03:10|8734.7|8731.9|8734.9|8732.1|8736.2|8733.4|8734.4|8731.6|13
1643706200000|2022-02-01 09:03:20|8734.7|8731.9|8734.4|8731.6|8734.7|8731.9|8734.4|8731.6|0
1643706210000|2022-02-01 09:03:30|8734.7|8731.9|8733.4|8730.6|8734.7|8731.9|8733.4|8730.6|9
1643706220000|2022-02-01 09:03:40|8733.2|8730.4|8733.2|8730.4|8734.2|8731.4|8732.9|8730.1|17
1643706230000|2022-02-01 09:03:50|8733.4|8730.6|8733.4|8730.6|8734.4|8731.6|8732.9|8730.1|5
1643706240000|2022-02-01 09:04:00|8733.2|8730.4|8734.2|8731.4|8734.9|8732.1|8733.2|8730.4|5
1643706250000|2022-02-01 09:04:10|8733.9|8731.1|8733.9|8731.1|8733.9|8731.1|8732.9|8730.1|3
1643706260000|2022-02-01 09:04:20|8733.6|8730.8|8732.9|8730.1|8733.6|8730.8|8732.9|8730.1|1
1643706270000|2022-02-01 09:04:30|8733.1|8730.3|8734.1|8731.3|8734.9|8732.1|8732.9|8730.1|7
1643706280000|2022-02-01 09:04:40|8733.9|8731.1|8733.9|8731.1|8733.9|8731.1|8733.1|8730.3|4
1643706290000|2022-02-01 09:04:50|8732.9|8730.1|8733.6|8730.8|8734.4|8731.6|8732.9|8730.1|5
1643706300000|2022-02-01 09:05:00|8733.1|8730.3|8734.1|8731.3|8734.6|8731.8|8733.1|8730.3|9
1643706310000|2022-02-01 09:05:10|8733.9|8731.1|8733.9|8731.1|8734.1|8731.3|8733.4|8730.6|1
1643706320000|2022-02-01 09:05:20|8734.1|8731.3|8733.9|8731.1|8734.9|8732.1|8733.4|8730.6|18
1643706330000|2022-02-01 09:05:30|8734.4|8731.6|8733.9|8731.1|8734.9|8732.1|8733.9|8731.1|4
1643706340000|2022-02-01 09:05:40|8733.4|8730.6|8733.1|8730.3|8733.9|8731.1|8732.9|8730.1|8
1643706350000|2022-02-01 09:05:50|8733.4|8730.6|8733.9|8731.1|8733.9|8731.1|8732.9|8730.1|3
1643706360000|2022-02-01 09:06:00|8733.6|8730.8|8733.6|8730.8|8733.9|8731.1|8733.1|8730.3|5
1643706370000|2022-02-01 09:06:10|8733.9|8731.1|8732.9|8730.1|8733.9|8731.1|8732.9|8730.1|3
1643706380000|2022-02-01 09:06:20|8732.3|8729.5|8730.4|8727.6|8732.3|8729.5|8728.9|8726.1|43
1643706390000|2022-02-01 09:06:30|8730.9|8728.1|8730.9|8728.1|8731.4|8728.6|8730.6|8727.8|11
1643706400000|2022-02-01 09:06:40|8730.1|8727.3|8728.9|8726.1|8730.6|8727.8|8728.4|8725.6|18
1643706410000|2022-02-01 09:06:50|8729.1|8726.3|8729.4|8726.6|8729.4|8726.6|8726.6|8723.8|32
1643706420000|2022-02-01 09:07:00|8730|8727.2|8729.4|8726.6|8730.4|8727.6|8728.4|8725.6|16
1643706430000|2022-02-01 09:07:10|8729.1|8726.3|8729.4|8726.6|8729.4|8726.6|8728.4|8725.6|10
1643706440000|2022-02-01 09:07:20|8729.6|8726.8|8729.4|8726.6|8731.1|8728.3|8729.1|8726.3|10
1643706450000|2022-02-01 09:07:30|8729.1|8726.3|8731.4|8728.6|8731.4|8728.6|8728.1|8725.3|16
1643706460000|2022-02-01 09:07:40|8731.9|8729.1|8732.4|8729.6|8732.4|8729.6|8731.4|8728.6|19
1643706470000|2022-02-01 09:07:50|8732.1|8729.3|8732.4|8729.6|8733.4|8730.6|8732.1|8729.3|10
1643706480000|2022-02-01 09:08:00|8732.1|8729.3|8731.4|8728.6|8732.4|8729.6|8731.4|8728.6|7
1643706490000|2022-02-01 09:08:10|8731.2|8728.4|8729.4|8726.6|8731.4|8728.6|8729.4|8726.6|14
1643706500000|2022-02-01 09:08:20|8729.7|8726.9|8727.7|8724.9|8730.1|8727.3|8727.4|8724.6|12
1643706510000|2022-02-01 09:08:30|8727.4|8724.6|8724.4|8721.6|8728.4|8725.6|8723.9|8721.1|75
1643706520000|2022-02-01 09:08:40|8725.4|8722.6|8725.4|8722.6|8725.4|8722.6|8724.4|8721.6|20
1643706530000|2022-02-01 09:08:50|8724.9|8722.1|8722.4|8719.6|8724.9|8722.1|8722.4|8719.6|53
1643706540000|2022-02-01 09:09:00|8721.6|8718.8|8723.4|8720.6|8723.4|8720.6|8721.1|8718.3|34
1643706550000|2022-02-01 09:09:10|8722.6|8719.8|8722.9|8720.1|8723.4|8720.6|8721.6|8718.8|24
1643706560000|2022-02-01 09:09:20|8723.1|8720.3|8721.4|8718.6|8723.4|8720.6|8721.4|8718.6|27
1643706570000|2022-02-01 09:09:30|8720.9|8718.1|8720.7|8717.9|8721.7|8718.9|8720.6|8717.8|36
1643706580000|2022-02-01 09:09:40|8720.4|8717.6|8723.4|8720.6|8723.4|8720.6|8720.1|8717.3|44
1643706590000|2022-02-01 09:09:50|8722.9|8720.1|8721.7|8718.9|8722.9|8720.1|8721.4|8718.6|53
1643706600000|2022-02-01 09:10:00|8721.4|8718.6|8719.4|8716.6|8722|8719.2|8718.4|8715.6|24
1643706610000|2022-02-01 09:10:10|8719.2|8716.4|8717.4|8714.6|8719.2|8716.4|8716.6|8713.8|71
1643706620000|2022-02-01 09:10:20|8716.7|8713.9|8717.7|8714.9|8717.7|8714.9|8715.4|8712.6|49
1643706630000|2022-02-01 09:10:30|8717.9|8715.1|8719.4|8716.6|8719.4|8716.6|8717.7|8714.9|12
1643706640000|2022-02-01 09:10:40|8719.2|8716.4|8718.2|8715.4|8719.2|8716.4|8717.4|8714.6|22
1643706650000|2022-02-01 09:10:50|8717.7|8714.9|8717.2|8714.4|8718.2|8715.4|8717.2|8714.4|9
1643706660000|2022-02-01 09:11:00|8716.6|8713.8|8718.4|8715.6|8718.4|8715.6|8716.4|8713.6|23
1643706670000|2022-02-01 09:11:10|8717.7|8714.9|8720|8717.2|8720.4|8717.6|8717.7|8714.9|32
1643706680000|2022-02-01 09:11:20|8720.4|8717.6|8719.7|8716.9|8721|8718.2|8719.4|8716.6|8
1643706690000|2022-02-01 09:11:30|8720|8717.2|8719.4|8716.6|8720.2|8717.4|8718.4|8715.6|16
1643706700000|2022-02-01 09:11:40|8718.6|8715.8|8716.4|8713.6|8718.6|8715.8|8716.4|8713.6|14
1643706710000|2022-02-01 09:11:50|8716.7|8713.9|8717.4|8714.6|8718.4|8715.6|8716.4|8713.6|18
1643706720000|2022-02-01 09:12:00|8717.2|8714.4|8719.4|8716.6|8719.4|8716.6|8716.4|8713.6|20
1643706730000|2022-02-01 09:12:10|8718.9|8716.1|8720.2|8717.4|8720.4|8717.6|8717.4|8714.6|34
1643706740000|2022-02-01 09:12:20|8720.4|8717.6|8721.7|8718.9|8722.4|8719.6|8719.4|8716.6|11
1643706750000|2022-02-01 09:12:30|8721.4|8718.6|8719.7|8716.9|8722.4|8719.6|8719.6|8716.8|17
1643706760000|2022-02-01 09:12:40|8719.4|8716.6|8719.2|8716.4|8720.2|8717.4|8719.2|8716.4|13
1643706770000|2022-02-01 09:12:50|8718.4|8715.6|8717.2|8714.4|8718.4|8715.6|8717.2|8714.4|25
1643706780000|2022-02-01 09:13:00|8717.4|8714.6|8717.4|8714.6|8718.2|8715.4|8716.4|8713.6|42
1643706790000|2022-02-01 09:13:10|8717.2|8714.4|8716.2|8713.4|8717.2|8714.4|8714.9|8712.1|23
1643706800000|2022-02-01 09:13:20|8716.7|8713.9|8715.2|8712.4|8716.7|8713.9|8714.7|8711.9|25
1643706810000|2022-02-01 09:13:30|8715.4|8712.6|8715.2|8712.4|8715.7|8712.9|8713.9|8711.1|52
1643706820000|2022-02-01 09:13:40|8715.4|8712.6|8715.2|8712.4|8715.9|8713.1|8715.2|8712.4|28
1643706830000|2022-02-01 09:13:50|8715.7|8712.9|8713.4|8710.6|8716.2|8713.4|8713.4|8710.6|43
1643706840000|2022-02-01 09:14:00|8713.6|8710.8|8714.2|8711.4|8714.2|8711.4|8712.4|8709.6|26
1643706850000|2022-02-01 09:14:10|8713.6|8710.8|8715.4|8712.6|8716.4|8713.6|8713.6|8710.8|40
1643706860000|2022-02-01 09:14:20|8715.7|8712.9|8720.4|8717.6|8721.4|8718.6|8715.4|8712.6|60
1643706870000|2022-02-01 09:14:30|8720.7|8717.9|8723.4|8720.6|8723.4|8720.6|8719.4|8716.6|51
1643706880000|2022-02-01 09:14:40|8723.2|8720.4|8723.4|8720.6|8724.2|8721.4|8722.7|8719.9|61
1643706890000|2022-02-01 09:14:50|8722.9|8720.1|8723.4|8720.6|8724.2|8721.4|8721.9|8719.1|23
1643706900000|2022-02-01 09:15:00|8723.7|8720.9|8723.4|8720.6|8724.4|8721.6|8723.4|8720.6|4
1643706910000|2022-02-01 09:15:10|8724.4|8721.6|8722.4|8719.6|8724.4|8721.6|8721.9|8719.1|31
1643706920000|2022-02-01 09:15:20|8722.1|8719.3|8722.4|8719.6|8722.4|8719.6|8721.4|8718.6|7
1643706930000|2022-02-01 09:15:30|||||||||9
1643706940000|2022-02-01 09:15:40|8722.2|8719.4|8721.4|8718.6|8722.2|8719.4|8721.4|8718.6|12
1643706950000|2022-02-01 09:15:50|8721.7|8718.9|8721.4|8718.6|8721.7|8718.9|8720.4|8717.6|8
1643706960000|2022-02-01 09:16:00|8721.7|8718.9|8721.4|8718.6|8722.4|8719.6|8721.4|8718.6|13
1643706970000|2022-02-01 09:16:10|8720.9|8718.1|8719.4|8716.6|8721.4|8718.6|8719.4|8716.6|17
1643706980000|2022-02-01 09:16:20|8719.7|8716.9|8719.7|8716.9|8720.7|8717.9|8719.4|8716.6|24
1643706990000|2022-02-01 09:16:30|8719.4|8716.6|8719.4|8716.6|8719.7|8716.9|8718.4|8715.6|16
1643707000000|2022-02-01 09:16:40|8718.4|8715.6|8719.4|8716.6|8719.4|8716.6|8718.4|8715.6|8
1643707010000|2022-02-01 09:16:50|8719.7|8716.9|8718.4|8715.6|8720.9|8718.1|8718.4|8715.6|15
1643707020000|2022-02-01 09:17:00|8718.9|8716.1|8718.7|8715.9|8719.2|8716.4|8718.7|8715.9|8
1643707030000|2022-02-01 09:17:10|8716.4|8713.6|8715.7|8712.9|8716.4|8713.6|8715.2|8712.4|85
1643707040000|2022-02-01 09:17:20|8715.4|8712.6|8711.2|8708.4|8715.4|8712.6|8710.4|8707.6|84
1643707050000|2022-02-01 09:17:30|8710.7|8707.9|8713.2|8710.4|8713.2|8710.4|8710.7|8707.9|73
1643707060000|2022-02-01 09:17:40|8712.7|8709.9|8714.9|8712.1|8715.2|8712.4|8712.2|8709.4|27
1643707070000|2022-02-01 09:17:50|8714.7|8711.9|8714.4|8711.6|8714.7|8711.9|8712.4|8709.6|25
1643707080000|2022-02-01 09:18:00|8714.2|8711.4|8714.4|8711.6|8715.1|8712.3|8714.1|8711.3|19
1643707090000|2022-02-01 09:18:10|8714.6|8711.8|8714.6|8711.8|8715.1|8712.3|8714.1|8711.3|5
1643707100000|2022-02-01 09:18:20|8714.9|8712.1|8714.9|8712.1|8715.4|8712.6|8714.4|8711.6|19
1643707110000|2022-02-01 09:18:30|8714.6|8711.8|8714.4|8711.6|8714.6|8711.8|8713.4|8710.6|12
1643707120000|2022-02-01 09:18:40|8713.6|8710.8|8714.1|8711.3|8715.1|8712.3|8713.4|8710.6|35
1643707130000|2022-02-01 09:18:50|8713.6|8710.8|8712.6|8709.8|8713.6|8710.8|8712.1|8709.3|17
1643707140000|2022-02-01 09:19:00|8712.9|8710.1|8713.4|8710.6|8714.4|8711.6|8712.9|8710.1|36
1643707150000|2022-02-01 09:19:10|8714.1|8711.3|8712.1|8709.3|8714.6|8711.8|8709.6|8706.8|181
1643707160000|2022-02-01 09:19:20|8711.9|8709.1|8710.4|8707.6|8711.9|8709.1|8709.6|8706.8|58
1643707170000|2022-02-01 09:19:30|8710.1|8707.3|8708.8|8706|8710.4|8707.6|8705.8|8703|302
1643707180000|2022-02-01 09:19:40|8708.5|8705.7|8705.8|8703|8708.8|8706|8705.8|8703|92
1643707190000|2022-02-01 09:19:50|8706.1|8703.3|8707|8704.2|8707.8|8705|8706|8703.2|49
1643707200000|2022-02-01 09:20:00|8707.3|8704.5|8706.8|8704|8707.8|8705|8706.8|8704|20
1643707210000|2022-02-01 09:20:10|8706|8703.2|8707.8|8705|8707.8|8705|8706|8703.2|31
1643707220000|2022-02-01 09:20:20|8708.1|8705.3|8708.8|8706|8708.8|8706|8707.5|8704.7|37
1643707230000|2022-02-01 09:20:30|8708.5|8705.7|8706.8|8704|8708.8|8706|8706.8|8704|42
1643707240000|2022-02-01 09:20:40|8706.5|8703.7|8706.8|8704|8707|8704.2|8706.5|8703.7|10
1643707250000|2022-02-01 09:20:50|8706.5|8703.7|8706.8|8704|8707.3|8704.5|8706.5|8703.7|9
1643707260000|2022-02-01 09:21:00|8706.5|8703.7|8706.8|8704|8706.8|8704|8705.8|8703|36
1643707270000|2022-02-01 09:21:10|8706.5|8703.7|8706|8703.2|8706.8|8704|8706|8703.2|10
1643707280000|2022-02-01 09:21:20|8705.8|8703|8704|8701.2|8705.8|8703|8702.3|8699.5|214
1643707290000|2022-02-01 09:21:30|8703.8|8701|8705.5|8702.7|8705.8|8703|8702.8|8700|52
1643707300000|2022-02-01 09:21:40|8705.3|8702.5|8703.8|8701|8705.3|8702.5|8702.8|8700|8
1643707310000|2022-02-01 09:21:50|8703.5|8700.7|8705.8|8703|8705.8|8703|8702.8|8700|34
1643707320000|2022-02-01 09:22:00|8705.5|8702.7|8702.8|8700|8705.8|8703|8702|8699.2|49
1643707330000|2022-02-01 09:22:10|8703.3|8700.5|8704.6|8701.8|8704.8|8702|8702.8|8700|35
1643707340000|2022-02-01 09:22:20|8704.8|8702|8701.8|8699|8705.4|8702.6|8701.8|8699|64
1643707350000|2022-02-01 09:22:30|8701|8698.2|8693.8|8691|8701.8|8699|8692.8|8690|251
1643707360000|2022-02-01 09:22:40|8693.5|8690.7|8692.8|8690|8693.5|8690.7|8692|8689.2|56
1643707370000|2022-02-01 09:22:50|8692.2|8689.4|8693.8|8691|8693.8|8691|8691.8|8689|54
1643707380000|2022-02-01 09:23:00|8692.8|8690|8691.8|8689|8692.8|8690|8690.8|8688|155
1643707390000|2022-02-01 09:23:10|8691.6|8688.8|8687.8|8685|8691.6|8688.8|8687.8|8685|150
1643707400000|2022-02-01 09:23:20|8688.6|8685.8|8688.8|8686|8688.8|8686|8687.8|8685|33
1643707410000|2022-02-01 09:23:30|8689.1|8686.3|8688.3|8685.5|8689.8|8687|8688|8685.2|49
1643707420000|2022-02-01 09:23:40|8688.8|8686|8689.3|8686.5|8689.6|8686.8|8688.3|8685.5|41
1643707430000|2022-02-01 09:23:50|8689.6|8686.8|8686.8|8684|8689.6|8686.8|8685|8682.2|96
1643707440000|2022-02-01 09:24:00|8686.5|8683.7|8683.8|8681|8686.8|8684|8682.6|8679.8|62
1643707450000|2022-02-01 09:24:10|8683.3|8680.5|8682.6|8679.8|8683.8|8681|8681.8|8679|64
1643707460000|2022-02-01 09:24:20|8682.3|8679.5|8682.8|8680|8683.8|8681|8681.8|8679|60
1643707470000|2022-02-01 09:24:30|8683.1|8680.3|8682.8|8680|8683.8|8681|8682.8|8680|38
1643707480000|2022-02-01 09:24:40|8683.1|8680.3|8685.1|8682.3|8685.6|8682.8|8682.8|8680|65
1643707490000|2022-02-01 09:24:50|8685.3|8682.5|8682.2|8679.4|8687.6|8684.8|8681|8678.2|86
1643707500000|2022-02-01 09:25:00|8682|8679.2|8682.2|8679.4|8682.5|8679.7|8681.2|8678.4|56
1643707510000|2022-02-01 09:25:10|8682|8679.2|8681.2|8678.4|8682.2|8679.4|8681|8678.2|18
1643707520000|2022-02-01 09:25:20|8681.8|8679|8684.2|8681.4|8684.2|8681.4|8681.7|8678.9|40
1643707530000|2022-02-01 09:25:30|8684.5|8681.7|8685.2|8682.4|8685.2|8682.4|8684.2|8681.4|17
1643707540000|2022-02-01 09:25:40|8685|8682.2|8683.2|8680.4|8685|8682.2|8683.2|8680.4|29
1643707550000|2022-02-01 09:25:50|8683.5|8680.7|8685.2|8682.4|8685.2|8682.4|8682.2|8679.4|51
1643707560000|2022-02-01 09:26:00|8685|8682.2|8684.2|8681.4|8685|8682.2|8684|8681.2|10
1643707570000|2022-02-01 09:26:10|8685|8682.2|8684.2|8681.4|8685|8682.2|8684|8681.2|30
1643707580000|2022-02-01 09:26:20|8684.5|8681.7|8683.2|8680.4|8684.5|8681.7|8682|8679.2|50
1643707590000|2022-02-01 09:26:30|8683.5|8680.7|8679.2|8676.4|8683.5|8680.7|8678.2|8675.4|93
1643707600000|2022-02-01 09:26:40|8679|8676.2|8677.2|8674.4|8679.2|8676.4|8676.5|8673.7|45
1643707610000|2022-02-01 09:26:50|8677|8674.2|8677.2|8674.4|8679|8676.2|8676.5|8673.7|80
1643707620000|2022-02-01 09:27:00|8678|8675.2|8678.2|8675.4|8679.2|8676.4|8677.2|8674.4|80
1643707630000|2022-02-01 09:27:10|8678.5|8675.7|8678.2|8675.4|8678.5|8675.7|8677.2|8674.4|34
1643707640000|2022-02-01 09:27:20|8677.5|8674.7|8677.5|8674.7|8678|8675.2|8675|8672.2|168
1643707650000|2022-02-01 09:27:30|8677.2|8674.4|8677.2|8674.4|8677.5|8674.7|8676.5|8673.7|15
1643707660000|2022-02-01 09:27:40|8677.5|8674.7|8677.7|8674.9|8677.7|8674.9|8677|8674.2|15
1643707670000|2022-02-01 09:27:50|8678|8675.2|8677.2|8674.4|8678.2|8675.4|8676.2|8673.4|28
1643707680000|2022-02-01 09:28:00|8676.9|8674.1|8672.2|8669.4|8676.9|8674.1|8670.2|8667.4|114
1643707690000|2022-02-01 09:28:10|8672.5|8669.7|8677.2|8674.4|8677.5|8674.7|8672.2|8669.4|61
1643707700000|2022-02-01 09:28:20|8676.9|8674.1|8673.2|8670.4|8676.9|8674.1|8673.2|8670.4|30
1643707710000|2022-02-01 09:28:30|8672.4|8669.6|8671.7|8668.9|8673.2|8670.4|8671.4|8668.6|13
1643707720000|2022-02-01 09:28:40|8672.2|8669.4|8670.2|8667.4|8672.2|8669.4|8669.4|8666.6|44
1643707730000|2022-02-01 09:28:50|8669.4|8666.6|8667.2|8664.4|8669.4|8666.6|8665.9|8663.1|116
1643707740000|2022-02-01 09:29:00|8666.2|8663.4|8666.2|8663.4|8667.2|8664.4|8665.2|8662.4|49
1643707750000|2022-02-01 09:29:10|8666.7|8663.9|8667.9|8665.1|8668.2|8665.4|8666.2|8663.4|73
1643707760000|2022-02-01 09:29:20|8667.4|8664.6|8666.2|8663.4|8668.2|8665.4|8665.4|8662.6|45
1643707770000|2022-02-01 09:29:30|8666.8|8664|8668.2|8665.4|8668.2|8665.4|8666.8|8664|46
1643707780000|2022-02-01 09:29:40|8669.2|8666.4|8668.2|8665.4|8669.2|8666.4|8667.9|8665.1|53
1643707790000|2022-02-01 09:29:50|8668.9|8666.1|8667.7|8664.9|8669.2|8666.4|8665.2|8662.4|28
1643707800000|2022-02-01 09:30:00|8667.2|8664.4|8672|8669.2|8672|8669.2|8664.2|8661.4|303
1643707810000|2022-02-01 09:30:10|8671.5|8668.7|8667.5|8664.7|8671.5|8668.7|8667|8664.2|115
1643707820000|2022-02-01 09:30:20|8667.2|8664.4|8663.8|8661|8667.5|8664.7|8662.8|8660|116
1643707830000|2022-02-01 09:30:30|8663.2|8660.4|8664|8661.2|8664|8661.2|8662|8659.2|61
1643707840000|2022-02-01 09:30:40|8663.5|8660.7|8665.8|8663|8665.8|8663|8661.8|8659|61
1643707850000|2022-02-01 09:30:50|8664.9|8662.1|8664.5|8661.7|8664.9|8662.1|8663|8660.2|71
1643707860000|2022-02-01 09:31:00|8664|8661.2|8666.5|8663.7|8666.8|8664|8662.5|8659.7|120
1643707870000|2022-02-01 09:31:10|8666.8|8664|8665.8|8663|8666.8|8664|8665|8662.2|25
1643707880000|2022-02-01 09:31:20|8665.5|8662.7|8667.5|8664.7|8667.5|8664.7|8664.8|8662|23
1643707890000|2022-02-01 09:31:30|8667.8|8665|8667|8664.2|8668.5|8665.7|8664.8|8662|58
1643707900000|2022-02-01 09:31:40|8666.8|8664|8665|8662.2|8666.8|8664|8665|8662.2|29
1643707910000|2022-02-01 09:31:50|8664.8|8662|8664.2|8661.4|8664.8|8662|8664|8661.2|20
1643707920000|2022-02-01 09:32:00|8664|8661.2|8663|8660.2|8665.8|8663|8662|8659.2|101
1643707930000|2022-02-01 09:32:10|8662.8|8660|8663.8|8661|8663.8|8661|8661|8658.2|59
1643707940000|2022-02-01 09:32:20|8663.5|8660.7|8663.5|8660.7|8663.8|8661|8661.8|8659|47
1643707950000|2022-02-01 09:32:30|8663.2|8660.4|8662.5|8659.7|8663.8|8661|8662.5|8659.7|35
1643707960000|2022-02-01 09:32:40|8661.8|8659|8663.8|8661|8663.8|8661|8661.8|8659|25
1643707970000|2022-02-01 09:32:50|8663.5|8660.7|8657.2|8654.4|8663.8|8661|8656.7|8653.9|172
1643707980000|2022-02-01 09:33:00|8656.9|8654.1|8653.2|8650.4|8656.9|8654.1|8652.2|8649.4|212
1643707990000|2022-02-01 09:33:10|8652.2|8649.4|8650.2|8647.4|8652.2|8649.4|8648.7|8645.9|87
1643708000000|2022-02-01 09:33:20|8650.4|8647.6|8653.4|8650.6|8654.2|8651.4|8648.9|8646.1|64
1643708010000|2022-02-01 09:33:30|8653.2|8650.4|8653.4|8650.6|8656.2|8653.4|8652.2|8649.4|71
1643708020000|2022-02-01 09:33:40|8653.7|8650.9|8656.2|8653.4|8656.2|8653.4|8653.7|8650.9|32
1643708030000|2022-02-01 09:33:50|8655.7|8652.9|8657.5|8654.7|8658.2|8655.4|8655.2|8652.4|67
1643708040000|2022-02-01 09:34:00|8657.2|8654.4|8660.2|8657.4|8660.2|8657.4|8656|8653.2|32
1643708050000|2022-02-01 09:34:10|8659.9|8657.1|8660.7|8657.9|8661.2|8658.4|8658.2|8655.4|145
1643708060000|2022-02-01 09:34:20|8661.2|8658.4|8667|8664.2|8667|8664.2|8661.2|8658.4|129
1643708070000|2022-02-01 09:34:30|8667.3|8664.5|8668.5|8665.7|8669|8666.2|8666.8|8664|50
1643708080000|2022-02-01 09:34:40|8668.2|8665.4|8667|8664.2|8668.2|8665.4|8666|8663.2|31
1643708090000|2022-02-01 09:34:50|8666.8|8664|8663.8|8661|8666.8|8664|8663.5|8660.7|57
1643708100000|2022-02-01 09:35:00|8663|8660.2|8658.8|8656|8663.8|8661|8657.8|8655|76
1643708110000|2022-02-01 09:35:10|8659|8656.2|8658.8|8656|8659|8656.2|8655.8|8653|74
1643708120000|2022-02-01 09:35:20|8659.8|8657|8659.8|8657|8659.8|8657|8657.5|8654.7|35
1643708130000|2022-02-01 09:35:30|8660.8|8658|8663.2|8660.4|8663.2|8660.4|8659.8|8657|77
1643708140000|2022-02-01 09:35:40|8662.7|8659.9|8664.5|8661.7|8665.5|8662.7|8661.5|8658.7|87
1643708150000|2022-02-01 09:35:50|8664.7|8661.9|8661.7|8658.9|8664.7|8661.9|8661.7|8658.9|27
1643708160000|2022-02-01 09:36:00|8661|8658.2|8657.2|8654.4|8661.5|8658.7|8657.2|8654.4|61
1643708170000|2022-02-01 09:36:10|8657.7|8654.9|8655.7|8652.9|8657.7|8654.9|8655.7|8652.9|31
1643708180000|2022-02-01 09:36:20|8656|8653.2|8656.7|8653.9|8656.7|8653.9|8655.7|8652.9|14
1643708190000|2022-02-01 09:36:30|8657|8654.2|8655|8652.2|8657|8654.2|8655|8652.2|85
1643708200000|2022-02-01 09:36:40|8654.7|8651.9|8652.5|8649.7|8654.7|8651.9|8650|8647.2|86
1643708210000|2022-02-01 09:36:50|8652.2|8649.4|8642.7|8639.9|8652.7|8649.9|8639.4|8636.6|632
1643708220000|2022-02-01 09:37:00|8643|8640.2|8639.5|8636.7|8643|8640.2|8639|8636.2|129
1643708230000|2022-02-01 09:37:10|8639.7|8636.9|8635.5|8632.7|8641|8638.2|8633.2|8630.4|179
1643708240000|2022-02-01 09:37:20|8635|8632.2|8633|8630.2|8635.2|8632.4|8631|8628.2|83
1643708250000|2022-02-01 09:37:30|8632.7|8629.9|8631.7|8628.9|8633|8630.2|8630|8627.2|73
1643708260000|2022-02-01 09:37:40|8632|8629.2|8634|8631.2|8634|8631.2|8630.2|8627.4|48
1643708270000|2022-02-01 09:37:50|8633.7|8630.9|8638.2|8635.4|8638.2|8635.4|8633.2|8630.4|51
1643708280000|2022-02-01 09:38:00|8638|8635.2|8635|8632.2|8638|8635.2|8633.2|8630.4|61
1643708290000|2022-02-01 09:38:10|8634.7|8631.9|8637.7|8634.9|8638.5|8635.7|8634.2|8631.4|78
1643708300000|2022-02-01 09:38:20|8637.4|8634.6|8638.2|8635.4|8639.5|8636.7|8636.2|8633.4|95
1643708310000|2022-02-01 09:38:30|8638.4|8635.6|8642|8639.2|8642|8639.2|8638.2|8635.4|30
1643708320000|2022-02-01 09:38:40|8641.4|8638.6|8642.2|8639.4|8644|8641.2|8640.2|8637.4|203
1643708330000|2022-02-01 09:38:50|8641.9|8639.1|8644.2|8641.4|8644.5|8641.7|8640.6|8637.8|31
1643708340000|2022-02-01 09:39:00|8643.9|8641.1|8643.5|8640.7|8645|8642.2|8642.2|8639.4|32
1643708350000|2022-02-01 09:39:10|8642.9|8640.1|8641.4|8638.6|8643.2|8640.4|8641|8638.2|66
1643708360000|2022-02-01 09:39:20|8641.2|8638.4|8640.9|8638.1|8642|8639.2|8640.4|8637.6|31
1643708370000|2022-02-01 09:39:30|8641.2|8638.4|8640.2|8637.4|8641.2|8638.4|8639.9|8637.1|19
1643708380000|2022-02-01 09:39:40|8641.5|8638.7|8642|8639.2|8642|8639.2|8640.2|8637.4|35
1643708390000|2022-02-01 09:39:50|8641.2|8638.4|8641.7|8638.9|8642.7|8639.9|8639.2|8636.4|85
1643708400000|2022-02-01 09:40:00|8641.2|8638.4|8635.5|8632.7|8641.2|8638.4|8634|8631.2|97
1643708410000|2022-02-01 09:40:10|8635.2|8632.4|8638.2|8635.4|8638.2|8635.4|8633.2|8630.4|26
1643708420000|2022-02-01 09:40:20|8637.7|8634.9|8638|8635.2|8638.5|8635.7|8637.2|8634.4|17
1643708430000|2022-02-01 09:40:30|8638.2|8635.4|8638.2|8635.4|8639.2|8636.4|8637.2|8634.4|34
1643708440000|2022-02-01 09:40:40|8637.6|8634.8|8638.2|8635.4|8638.7|8635.9|8637.2|8634.4|11
1643708450000|2022-02-01 09:40:50|8639.2|8636.4|8639.5|8636.7|8640|8637.2|8638|8635.2|27
1643708460000|2022-02-01 09:41:00|8639.2|8636.4|8642.2|8639.4|8642.2|8639.4|8638.2|8635.4|51
1643708470000|2022-02-01 09:41:10|8642.7|8639.9|8642.2|8639.4|8643.2|8640.4|8641.7|8638.9|27
1643708480000|2022-02-01 09:41:20|8643.2|8640.4|8644.2|8641.4|8645.2|8642.4|8642.9|8640.1|83
1643708490000|2022-02-01 09:41:30|8644.4|8641.6|8646.2|8643.4|8647.2|8644.4|8643.4|8640.6|88
1643708500000|2022-02-01 09:41:40|8646.4|8643.6|8646.7|8643.9|8646.9|8644.1|8645.2|8642.4|24
1643708510000|2022-02-01 09:41:50|8646.9|8644.1|8645.2|8642.4|8647.4|8644.6|8643.2|8640.4|29
1643708520000|2022-02-01 09:42:00|8645.4|8642.6|8650.2|8647.4|8650.4|8647.6|8643.4|8640.6|49
1643708530000|2022-02-01 09:42:10|8650.4|8647.6|8652.2|8649.4|8652.7|8649.9|8649.9|8647.1|64
1643708540000|2022-02-01 09:42:20|8651.9|8649.1|8649.7|8646.9|8651.9|8649.1|8649.2|8646.4|44
1643708550000|2022-02-01 09:42:30|8649.4|8646.6|8647.4|8644.6|8649.4|8646.6|8646.2|8643.4|24
1643708560000|2022-02-01 09:42:40|8647.7|8644.9|8648.9|8646.1|8649.2|8646.4|8647.4|8644.6|21
1643708570000|2022-02-01 09:42:50|8649.2|8646.4|8648.2|8645.4|8649.4|8646.6|8647.7|8644.9|21
1643708580000|2022-02-01 09:43:00|8647.9|8645.1|8647.9|8645.1|8648.7|8645.9|8647.2|8644.4|16
1643708590000|2022-02-01 09:43:10|8648.2|8645.4|8647.9|8645.1|8648.2|8645.4|8646.9|8644.1|10
1643708600000|2022-02-01 09:43:20|8647.6|8644.8|8649.9|8647.1|8650.6|8647.8|8647.6|8644.8|22
1643708610000|2022-02-01 09:43:30|8649.6|8646.8|8650.4|8647.6|8650.9|8648.1|8649.4|8646.6|7
1643708620000|2022-02-01 09:43:40|8649.9|8647.1|8645.2|8642.4|8649.9|8647.1|8645.2|8642.4|54
1643708630000|2022-02-01 09:43:50|8646.2|8643.4|8644.4|8641.6|8646.2|8643.4|8644.1|8641.3|24
1643708640000|2022-02-01 09:44:00|8644.6|8641.8|8638.6|8635.8|8644.6|8641.8|8637.9|8635.1|109
1643708650000|2022-02-01 09:44:10|8638.4|8635.6|8643.2|8640.4|8643.2|8640.4|8638.4|8635.6|27
1643708660000|2022-02-01 09:44:20|8643.4|8640.6|8645.6|8642.8|8646.2|8643.4|8643.2|8640.4|51
1643708670000|2022-02-01 09:44:30|8645.2|8642.4|8647.2|8644.4|8648.2|8645.4|8645.2|8642.4|26
1643708680000|2022-02-01 09:44:40|8647.4|8644.6|8646.4|8643.6|8648.2|8645.4|8645.1|8642.3|24
1643708690000|2022-02-01 09:44:50|8647.2|8644.4|8646.4|8643.6|8647.4|8644.6|8644.6|8641.8|9
1643708700000|2022-02-01 09:45:00|8646.9|8644.1|8645.2|8642.4|8647.4|8644.6|8645.2|8642.4|53
1643708710000|2022-02-01 09:45:10|8645.4|8642.6|8649.2|8646.4|8649.2|8646.4|8645.4|8642.6|23
1643708720000|2022-02-01 09:45:20|8648.9|8646.1|8649.2|8646.4|8649.9|8647.1|8648.2|8645.4|24
1643708730000|2022-02-01 09:45:30|8648.9|8646.1|8651.2|8648.4|8651.2|8648.4|8648.9|8646.1|27
1643708740000|2022-02-01 09:45:40|8650.9|8648.1|8653.7|8650.9|8653.7|8650.9|8650.9|8648.1|71
1643708750000|2022-02-01 09:45:50|8653.9|8651.1|8652.4|8649.6|8654.2|8651.4|8651.4|8648.6|47
1643708760000|2022-02-01 09:46:00|8652.9|8650.1|8650.4|8647.6|8653.2|8650.4|8650.2|8647.4|128
1643708770000|2022-02-01 09:46:10|8650.2|8647.4|8649.2|8646.4|8650.9|8648.1|8649.2|8646.4|23
1643708780000|2022-02-01 09:46:20|8649.4|8646.6|8647.9|8645.1|8650.2|8647.4|8647.2|8644.4|25
1643708790000|2022-02-01 09:46:30|8648.2|8645.4|8650.2|8647.4|8650.2|8647.4|8647.4|8644.6|58
1643708800000|2022-02-01 09:46:40|8650.4|8647.6|8649.2|8646.4|8650.4|8647.6|8648.4|8645.6|14
1643708810000|2022-02-01 09:46:50|8649.4|8646.6|8649.9|8647.1|8650.2|8647.4|8649.2|8646.4|12
1643708820000|2022-02-01 09:47:00|8649.6|8646.8|8645.2|8642.4|8649.9|8647.1|8644.2|8641.4|62
1643708830000|2022-02-01 09:47:10|8644.9|8642.1|8644.2|8641.4|8646.4|8643.6|8644.2|8641.4|34
1643708840000|2022-02-01 09:47:20|8644.4|8641.6|8641.2|8638.4|8644.4|8641.6|8639.4|8636.6|90
1643708850000|2022-02-01 09:47:30|8641.4|8638.6|8639.9|8637.1|8642.1|8639.3|8639.6|8636.8|21
1643708860000|2022-02-01 09:47:40|8639.6|8636.8|8639.1|8636.3|8641.1|8638.3|8639.1|8636.3|24
1643708870000|2022-02-01 09:47:50|8639.4|8636.6|8641.1|8638.3|8642.1|8639.3|8639.1|8636.3|31
1643708880000|2022-02-01 09:48:00|8641.4|8638.6|8643.4|8640.6|8643.4|8640.6|8641.1|8638.3|36
1643708890000|2022-02-01 09:48:10|8643.1|8640.3|8644.4|8641.6|8644.4|8641.6|8642.4|8639.6|12
1643708900000|2022-02-01 09:48:20|8644.1|8641.3|8646.4|8643.6|8646.9|8644.1|8644.1|8641.3|21
1643708910000|2022-02-01 09:48:30|8646.1|8643.3|8645.1|8642.3|8646.7|8643.9|8644.9|8642.1|47
1643708920000|2022-02-01 09:48:40|8644.9|8642.1|8643.1|8640.3|8645.1|8642.3|8642.9|8640.1|15
1643708930000|2022-02-01 09:48:50|8643.4|8640.6|8641.1|8638.3|8644.1|8641.3|8641.1|8638.3|20
1643708940000|2022-02-01 09:49:00|8641.9|8639.1|8641.1|8638.3|8642.1|8639.3|8637.9|8635.1|63
1643708950000|2022-02-01 09:49:10|8641.6|8638.8|8641.1|8638.3|8642.7|8639.9|8640.1|8637.3|32
1643708960000|2022-02-01 09:49:20|8640.6|8637.8|8642.4|8639.6|8642.4|8639.6|8640.1|8637.3|13
1643708970000|2022-02-01 09:49:30|8642.6|8639.8|8644.1|8641.3|8644.1|8641.3|8641.9|8639.1|17
1643708980000|2022-02-01 09:49:40|8644.4|8641.6|8645.1|8642.3|8645.9|8643.1|8644.1|8641.3|19
1643708990000|2022-02-01 09:49:50|8644.6|8641.8|8647.1|8644.3|8647.6|8644.8|8644.1|8641.3|36
1643709000000|2022-02-01 09:50:00|8646.6|8643.8|8646.1|8643.3|8647.1|8644.3|8645.4|8642.6|15
1643709010000|2022-02-01 09:50:10|8645.6|8642.8|8641.1|8638.3|8645.6|8642.8|8641.1|8638.3|14
1643709020000|2022-02-01 09:50:20|8641.9|8639.1|8644.1|8641.3|8645.1|8642.3|8641.1|8638.3|43
1643709030000|2022-02-01 09:50:30|8643.1|8640.3|8641.1|8638.3|8643.1|8640.3|8641.1|8638.3|15
1643709040000|2022-02-01 09:50:40|8641.4|8638.6|8638.1|8635.3|8641.9|8639.1|8637.1|8634.3|70
1643709050000|2022-02-01 09:50:50|8638.4|8635.6|8638.6|8635.8|8638.6|8635.8|8636.9|8634.1|43
1643709060000|2022-02-01 09:51:00|8638.9|8636.1|8638.1|8635.3|8639.1|8636.3|8637.6|8634.8|10
1643709070000|2022-02-01 09:51:10|8637.9|8635.1|8638.6|8635.8|8638.9|8636.1|8637.9|8635.1|23
1643709080000|2022-02-01 09:51:20|8638.4|8635.6|8634.1|8631.3|8639.1|8636.3|8632.9|8630.1|86
1643709090000|2022-02-01 09:51:30|8634.4|8631.6|8636.9|8634.1|8636.9|8634.1|8633.4|8630.6|31
1643709100000|2022-02-01 09:51:40|8636.1|8633.3|8639.1|8636.3|8639.1|8636.3|8636.1|8633.3|23
1643709110000|2022-02-01 09:51:50|8640.1|8637.3|8644.9|8642.1|8644.9|8642.1|8640.1|8637.3|48
1643709120000|2022-02-01 09:52:00|8644.4|8641.6|8646.1|8643.3|8647.1|8644.3|8643.9|8641.1|42
1643709130000|2022-02-01 09:52:10|8646.4|8643.6|8646.9|8644.1|8647.1|8644.3|8645.9|8643.1|31
1643709140000|2022-02-01 09:52:20|8647.1|8644.3|8647.1|8644.3|8648.1|8645.3|8646.4|8643.6|23
1643709150000|2022-02-01 09:52:30|8647.9|8645.1|8650.1|8647.3|8650.7|8647.9|8647.4|8644.6|62
1643709160000|2022-02-01 09:52:40|8650.9|8648.1|8651.1|8648.3|8652.4|8649.6|8650.1|8647.3|37
1643709170000|2022-02-01 09:52:50|8650.9|8648.1|8651.4|8648.6|8651.4|8648.6|8650.1|8647.3|22
1643709180000|2022-02-01 09:53:00|8650.4|8647.6|8647.1|8644.3|8651.1|8648.3|8647.1|8644.3|37
1643709190000|2022-02-01 09:53:10|8648.1|8645.3|8648.4|8645.6|8648.4|8645.6|8647.4|8644.6|17
1643709200000|2022-02-01 09:53:20|8648.1|8645.3|8647.6|8644.8|8648.1|8645.3|8647.1|8644.3|13
1643709210000|2022-02-01 09:53:30|8647.3|8644.5|8647.1|8644.3|8650.1|8647.3|8646.6|8643.8|77
1643709220000|2022-02-01 09:53:40|8647.6|8644.8|8647.1|8644.3|8648.1|8645.3|8646.1|8643.3|17
1643709230000|2022-02-01 09:53:50|8648.1|8645.3|8648.1|8645.3|8648.1|8645.3|8647.1|8644.3|7
1643709240000|2022-02-01 09:54:00|8647.6|8644.8|8648.1|8645.3|8648.1|8645.3|8647.1|8644.3|16
1643709250000|2022-02-01 09:54:10|8647.8|8645|8647.8|8645|8648.1|8645.3|8646.1|8643.3|26
1643709260000|2022-02-01 09:54:20|8648.1|8645.3|8645.1|8642.3|8648.1|8645.3|8645.1|8642.3|27
1643709270000|2022-02-01 09:54:30|8644.6|8641.8|8643.1|8640.3|8644.6|8641.8|8642.9|8640.1|12
1643709280000|2022-02-01 09:54:40|8643.4|8640.6|8643.8|8641|8644.1|8641.3|8643.3|8640.5|6
1643709290000|2022-02-01 09:54:50|8643.3|8640.5|8642.1|8639.3|8643.6|8640.8|8640.8|8638|30
1643709300000|2022-02-01 09:55:00|8641.6|8638.8|8642.1|8639.3|8642.1|8639.3|8640.3|8637.5|18
1643709310000|2022-02-01 09:55:10|8642.4|8639.6|8644.1|8641.3|8645.1|8642.3|8642.3|8639.5|6
1643709320000|2022-02-01 09:55:20|8644.4|8641.6|8645.1|8642.3|8646.1|8643.3|8644.4|8641.6|17
1643709330000|2022-02-01 09:55:30|8644.8|8642|8645.8|8643|8646.1|8643.3|8644.6|8641.8|12
1643709340000|2022-02-01 09:55:40|8645.6|8642.8|8644.8|8642|8646.1|8643.3|8644.8|8642|13
1643709350000|2022-02-01 09:55:50|8644.6|8641.8|8644.1|8641.3|8644.6|8641.8|8643.4|8640.6|9
1643709360000|2022-02-01 09:56:00|8644.4|8641.6|8644.4|8641.6|8645.1|8642.3|8643.8|8641|6
1643709370000|2022-02-01 09:56:10|8644.1|8641.3|8643.1|8640.3|8644.4|8641.6|8642.1|8639.3|6
1643709380000|2022-02-01 09:56:20|8642.4|8639.6|8644.1|8641.3|8644.9|8642.1|8642.1|8639.3|15
1643709390000|2022-02-01 09:56:30|8643.4|8640.6|8645.9|8643.1|8645.9|8643.1|8643.4|8640.6|15
1643709400000|2022-02-01 09:56:40|8646.1|8643.3|8646.1|8643.3|8646.9|8644.1|8644.9|8642.1|20
1643709410000|2022-02-01 09:56:50|8645.9|8643.1|8644.1|8641.3|8645.9|8643.1|8644.1|8641.3|6
1643709420000|2022-02-01 09:57:00|8643.9|8641.1|8640.1|8637.3|8644.1|8641.3|8640.1|8637.3|19
1643709430000|2022-02-01 09:57:10|8639.9|8637.1|8639.4|8636.6|8640.9|8638.1|8639.1|8636.3|22
1643709440000|2022-02-01 09:57:20|8639.7|8636.9|8635.7|8632.9|8640.3|8637.5|8634.9|8632.1|47
1643709450000|2022-02-01 09:57:30|8636.1|8633.3|8637.1|8634.3|8637.1|8634.3|8635.1|8632.3|35
1643709460000|2022-02-01 09:57:40|8636.9|8634.1|8641.1|8638.3|8641.4|8638.6|8636.9|8634.1|63
1643709470000|2022-02-01 09:57:50|8641.4|8638.6|8646.4|8643.6|8647.1|8644.3|8641.1|8638.3|32
1643709480000|2022-02-01 09:58:00|8646.1|8643.3|8651.1|8648.3|8651.6|8648.8|8646.1|8643.3|109
1643709490000|2022-02-01 09:58:10|8651.4|8648.6|8651.1|8648.3|8651.4|8648.6|8650.1|8647.3|36
1643709500000|2022-02-01 09:58:20|8650.8|8648|8650.1|8647.3|8652.1|8649.3|8650.1|8647.3|17
1643709510000|2022-02-01 09:58:30|8649.8|8647|8649.3|8646.5|8650.1|8647.3|8649.1|8646.3|23
1643709520000|2022-02-01 09:58:40|8649.1|8646.3|8650.8|8648|8651.1|8648.3|8649.1|8646.3|17
1643709530000|2022-02-01 09:58:50|8650.6|8647.8|8650.1|8647.3|8653.1|8650.3|8650.1|8647.3|24
1643709540000|2022-02-01 09:59:00|8649.3|8646.5|8650.1|8647.3|8650.6|8647.8|8649.1|8646.3|14
1643709550000|2022-02-01 09:59:10|8650.4|8647.6|8650.8|8648|8652.1|8649.3|8650.1|8647.3|11
1643709560000|2022-02-01 09:59:20|8651.1|8648.3|8649.1|8646.3|8651.1|8648.3|8649.1|8646.3|21
1643709570000|2022-02-01 09:59:30|8648.6|8645.8|8649.3|8646.5|8650.1|8647.3|8647.1|8644.3|34
1643709580000|2022-02-01 09:59:40|8649.1|8646.3|8649.3|8646.5|8650.3|8647.5|8648.8|8646|6
1643709590000|2022-02-01 09:59:50|8649.1|8646.3|8646.3|8643.5|8649.1|8646.3|8646.3|8643.5|14
1643709600000|2022-02-01 10:00:00|8646.9|8644.1|8644.3|8641.5|8647.1|8644.3|8643.1|8640.3|62
1643709610000|2022-02-01 10:00:10|8644.5|8641.7|8647.1|8644.3|8647.8|8645|8644.3|8641.5|43
1643709620000|2022-02-01 10:00:20|8647.8|8645|8647.3|8644.5|8648.1|8645.3|8646.5|8643.7|6
1643709630000|2022-02-01 10:00:30|8647.6|8644.8|8645.1|8642.3|8647.8|8645|8644.8|8642|14
1643709640000|2022-02-01 10:00:40|8645.8|8643|8643.1|8640.3|8646.1|8643.3|8642.3|8639.5|23
1643709650000|2022-02-01 10:00:50|8642.8|8640|8642.3|8639.5|8643.3|8640.5|8642.1|8639.3|5
1643709660000|2022-02-01 10:01:00|8642.8|8640|8640.8|8638|8643.1|8640.3|8640.8|8638|24
1643709670000|2022-02-01 10:01:10|8640.5|8637.7|8641.1|8638.3|8641.1|8638.3|8640.1|8637.3|5
1643709680000|2022-02-01 10:01:20|8640.8|8638|8638.1|8635.3|8641.1|8638.3|8637.9|8635.1|27
1643709690000|2022-02-01 10:01:30|8637.8|8635|8638.4|8635.6|8639.1|8636.3|8635.1|8632.3|82
1643709700000|2022-02-01 10:01:40|8638.6|8635.8|8637.6|8634.8|8639.1|8636.3|8637.1|8634.3|43
1643709710000|2022-02-01 10:01:50|8637.1|8634.3|8637.1|8634.3|8637.6|8634.8|8636.1|8633.3|12
1643709720000|2022-02-01 10:02:00|8636.8|8634|8635.1|8632.3|8637.1|8634.3|8635.1|8632.3|34
1643709730000|2022-02-01 10:02:10|8634.8|8632|8631.4|8628.6|8634.8|8632|8630.1|8627.3|102
1643709740000|2022-02-01 10:02:20|8631.6|8628.8|8630.1|8627.3|8631.9|8629.1|8629.1|8626.3|72
1643709750000|2022-02-01 10:02:30|8630.6|8627.8|8631.1|8628.3|8631.9|8629.1|8630.6|8627.8|26
1643709760000|2022-02-01 10:02:40|8631.4|8628.6|8635.6|8632.8|8635.6|8632.8|8631.4|8628.6|45
1643709770000|2022-02-01 10:02:50|8635.9|8633.1|8645.1|8642.3|8645.1|8642.3|8635.9|8633.1|51
1643709780000|2022-02-01 10:03:00|8645.4|8642.6|8652.6|8649.8|8653.6|8650.8|8645.4|8642.6|174
1643709790000|2022-02-01 10:03:10|8653.6|8650.8|8652.6|8649.8|8653.6|8650.8|8650.6|8647.8|73
1643709800000|2022-02-01 10:03:20|8651.9|8649.1|8650.6|8647.8|8653.6|8650.8|8650.6|8647.8|71
1643709810000|2022-02-01 10:03:30|8650.2|8647.4|8649.6|8646.8|8650.2|8647.4|8648.2|8645.4|18
1643709820000|2022-02-01 10:03:40|8649.2|8646.4|8649.6|8646.8|8651.6|8648.8|8648.6|8645.8|81
1643709830000|2022-02-01 10:03:50|8649.9|8647.1|8653.9|8651.1|8654.2|8651.4|8649.6|8646.8|59
1643709840000|2022-02-01 10:04:00|8653.6|8650.8|8653.9|8651.1|8657.2|8654.4|8653.2|8650.4|196
1643709850000|2022-02-01 10:04:10|8653.6|8650.8|8655.4|8652.6|8655.9|8653.1|8652.4|8649.6|42
1643709860000|2022-02-01 10:04:20|8655.2|8652.4|8656.9|8654.1|8657.2|8654.4|8655.2|8652.4|37
1643709870000|2022-02-01 10:04:30|8656.4|8653.6|8657.4|8654.6|8657.4|8654.6|8656.2|8653.4|17
1643709880000|2022-02-01 10:04:40|8657.2|8654.4|8661.2|8658.4|8661.2|8658.4|8655.4|8652.6|76
1643709890000|2022-02-01 10:04:50|8660.9|8658.1|8660.2|8657.4|8661.2|8658.4|8659.2|8656.4|69
1643709900000|2022-02-01 10:05:00|8660.5|8657.7|8659.2|8656.4|8662.4|8659.6|8658.2|8655.4|94
1643709910000|2022-02-01 10:05:10|8659.5|8656.7|8659.2|8656.4|8660.4|8657.6|8657.9|8655.1|44
1643709920000|2022-02-01 10:05:20|8659.4|8656.6|8659.2|8656.4|8660.2|8657.4|8658.4|8655.6|22
1643709930000|2022-02-01 10:05:30|8658.6|8655.8|8663.2|8660.4|8663.2|8660.4|8658.2|8655.4|99
1643709940000|2022-02-01 10:05:40|8662.9|8660.1|8665.5|8662.7|8665.7|8662.9|8662.6|8659.8|63
1643709950000|2022-02-01 10:05:50|8665.7|8662.9|8666.2|8663.4|8667.2|8664.4|8665.2|8662.4|54
1643709960000|2022-02-01 10:06:00|8666.5|8663.7|8663.5|8660.7|8667.2|8664.4|8663.2|8660.4|73
1643709970000|2022-02-01 10:06:10|8663.2|8660.4|8663.2|8660.4|8664.2|8661.4|8662.2|8659.4|45
1643709980000|2022-02-01 10:06:20|8663.5|8660.7|8662.7|8659.9|8663.5|8660.7|8662.2|8659.4|16
1643709990000|2022-02-01 10:06:30|8663|8660.2|8663.2|8660.4|8663.2|8660.4|8661.2|8658.4|44
1643710000000|2022-02-01 10:06:40|8662.5|8659.7|8661.7|8658.9|8663|8660.2|8661.2|8658.4|21
1643710010000|2022-02-01 10:06:50|8662.5|8659.7|8663.2|8660.4|8664|8661.2|8662.2|8659.4|32
1643710020000|2022-02-01 10:07:00|8663.5|8660.7|8663|8660.2|8663.5|8660.7|8661.5|8658.7|22
1643710030000|2022-02-01 10:07:10|8664.3|8661.5|8666.7|8663.9|8667.7|8664.9|8664.3|8661.5|42
1643710040000|2022-02-01 10:07:20|8667.5|8664.7|8663.2|8660.4|8668.7|8665.9|8662.2|8659.4|116
1643710050000|2022-02-01 10:07:30|8663.5|8660.7|8664.2|8661.4|8664.2|8661.4|8662.4|8659.6|25
1643710060000|2022-02-01 10:07:40|8663.5|8660.7|8662.2|8659.4|8666.2|8663.4|8662.2|8659.4|37
1643710070000|2022-02-01 10:07:50|8661.6|8658.8|8660.2|8657.4|8661.6|8658.8|8660.2|8657.4|19
1643710080000|2022-02-01 10:08:00|8660.5|8657.7|8661.2|8658.4|8661.2|8658.4|8658.2|8655.4|48
1643710090000|2022-02-01 10:08:10|8661|8658.2|8659.4|8656.6|8661|8658.2|8659.2|8656.4|16
1643710100000|2022-02-01 10:08:20|8659.7|8656.9|8659.2|8656.4|8660.2|8657.4|8659.2|8656.4|3
1643710110000|2022-02-01 10:08:30|8658.9|8656.1|8652.2|8649.4|8658.9|8656.1|8651.9|8649.1|63
1643710120000|2022-02-01 10:08:40|8652.4|8649.6|8652.2|8649.4|8653.4|8650.6|8651.7|8648.9|28
1643710130000|2022-02-01 10:08:50|8652.4|8649.6|8655.7|8652.9|8656.2|8653.4|8652.2|8649.4|29
1643710140000|2022-02-01 10:09:00|8655.4|8652.6|8656.7|8653.9|8656.7|8653.9|8655.2|8652.4|11
1643710150000|2022-02-01 10:09:10|8656.2|8653.4|8657.7|8654.9|8657.7|8654.9|8655.2|8652.4|22
1643710160000|2022-02-01 10:09:20|8657.4|8654.6|8658.7|8655.9|8658.9|8656.1|8657.4|8654.6|25
1643710170000|2022-02-01 10:09:30|8658.4|8655.6|8657.7|8654.9|8658.7|8655.9|8657.4|8654.6|24
1643710180000|2022-02-01 10:09:40|8656.9|8654.1|8656.4|8653.6|8657.7|8654.9|8656.2|8653.4|16
1643710190000|2022-02-01 10:09:50|8655.9|8653.1|8659.4|8656.6|8659.7|8656.9|8655.9|8653.1|38
1643710200000|2022-02-01 10:10:00|8659.2|8656.4|8657.4|8654.6|8659.4|8656.6|8656.7|8653.9|22
1643710210000|2022-02-01 10:10:10|8657.2|8654.4|8657.7|8654.9|8657.9|8655.1|8655.7|8652.9|9
1643710220000|2022-02-01 10:10:20|8656.9|8654.1|8657.7|8654.9|8657.7|8654.9|8656.9|8654.1|4
1643710230000|2022-02-01 10:10:30|8658.2|8655.4|8660.7|8657.9|8660.7|8657.9|8656.9|8654.1|37
1643710240000|2022-02-01 10:10:40|8659.9|8657.1|8664.5|8661.7|8664.5|8661.7|8659.9|8657.1|34
1643710250000|2022-02-01 10:10:50|8664|8661.2|8663.7|8660.9|8664.7|8661.9|8662.7|8659.9|14
1643710260000|2022-02-01 10:11:00|8664.3|8661.5|8664|8661.2|8664.7|8661.9|8663.7|8660.9|11
1643710270000|2022-02-01 10:11:10|8664.2|8661.4|8666.7|8663.9|8666.7|8663.9|8663.7|8660.9|33
1643710280000|2022-02-01 10:11:20|8666.5|8663.7|8667.7|8664.9|8667.7|8664.9|8665.7|8662.9|31
1643710290000|2022-02-01 10:11:30|8667.5|8664.7|8666.7|8663.9|8667.7|8664.9|8666.7|8663.9|20
1643710300000|2022-02-01 10:11:40|8666.5|8663.7|8663.4|8660.6|8666.7|8663.9|8662.7|8659.9|16
1643710310000|2022-02-01 10:11:50|8663.2|8660.4|8661.7|8658.9|8663.7|8660.9|8661.7|8658.9|11
1643710320000|2022-02-01 10:12:00|8662.4|8659.6|8659.7|8656.9|8663.7|8660.9|8659.4|8656.6|70
1643710330000|2022-02-01 10:12:10|8659.4|8656.6|8658.9|8656.1|8659.7|8656.9|8658.7|8655.9|17
1643710340000|2022-02-01 10:12:20|8658.7|8655.9|8657.7|8654.9|8658.7|8655.9|8657.7|8654.9|10
1643710350000|2022-02-01 10:12:30|8658.2|8655.4|8658.7|8655.9|8658.7|8655.9|8657.7|8654.9|5
1643710360000|2022-02-01 10:12:40|8659.2|8656.4|8660.3|8657.5|8661.5|8658.7|8657.7|8654.9|54
1643710370000|2022-02-01 10:12:50|8660.5|8657.7|8661.5|8658.7|8662.5|8659.7|8660.3|8657.5|11
1643710380000|2022-02-01 10:13:00|8661.7|8658.9|8660|8657.2|8662.3|8659.5|8659.5|8656.7|14
1643710390000|2022-02-01 10:13:10|8660.3|8657.5|8661.7|8658.9|8662.7|8659.9|8659.7|8656.9|12
1643710400000|2022-02-01 10:13:20|8660.7|8657.9|8661|8658.2|8661.5|8658.7|8660|8657.2|15
1643710410000|2022-02-01 10:13:30|8660.7|8657.9|8661.7|8658.9|8663.7|8660.9|8660.7|8657.9|36
1643710420000|2022-02-01 10:13:40|8661.4|8658.6|8660.7|8657.9|8661.4|8658.6|8660.4|8657.6|1
1643710430000|2022-02-01 10:13:50|8660.2|8657.4|8662.7|8659.9|8662.7|8659.9|8660|8657.2|18
1643710440000|2022-02-01 10:14:00|8662.4|8659.6|8661.9|8659.1|8663.7|8660.9|8660.7|8657.9|16
1643710450000|2022-02-01 10:14:10|8662.2|8659.4|8662.7|8659.9|8663.7|8660.9|8662.2|8659.4|19
1643710460000|2022-02-01 10:14:20|8663.2|8660.4|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|3
1643710470000|2022-02-01 10:14:30|||||||||7
1643710480000|2022-02-01 10:14:40|8663.9|8661.1|8662.7|8659.9|8664.7|8661.9|8662.7|8659.9|54
1643710490000|2022-02-01 10:14:50|8662.4|8659.6|8662.7|8659.9|8662.7|8659.9|8660.7|8657.9|22
1643710500000|2022-02-01 10:15:00|8661.7|8658.9|8660.7|8657.9|8661.7|8658.9|8660.7|8657.9|6
1643710510000|2022-02-01 10:15:10|8661.4|8658.6|8663.7|8660.9|8665.7|8662.9|8660.9|8658.1|45
1643710520000|2022-02-01 10:15:20|8664.1|8661.3|8662.2|8659.4|8664.7|8661.9|8661.7|8658.9|13
1643710530000|2022-02-01 10:15:30|8662.4|8659.6|8661.9|8659.1|8662.7|8659.9|8660.9|8658.1|35
1643710540000|2022-02-01 10:15:40|8662.4|8659.6|8662.9|8660.1|8663.7|8660.9|8662.4|8659.6|11
1643710550000|2022-02-01 10:15:50|8662.7|8659.9|8663.2|8660.4|8663.7|8660.9|8662.7|8659.9|10
1643710560000|2022-02-01 10:16:00|8662.9|8660.1|8663|8660.2|8663|8660.2|8661.4|8658.6|20
1643710570000|2022-02-01 10:16:10|8663.5|8660.7|8663.7|8660.9|8664.7|8661.9|8661.7|8658.9|25
1643710580000|2022-02-01 10:16:20|8663.5|8660.7|8663.7|8660.9|8664.2|8661.4|8662.7|8659.9|14
1643710590000|2022-02-01 10:16:30|8663.4|8660.6|8663.4|8660.6|8663.7|8660.9|8663.4|8660.6|4
1643710600000|2022-02-01 10:16:40|8663.7|8660.9|8656.4|8653.6|8663.7|8660.9|8656.1|8653.3|162
1643710610000|2022-02-01 10:16:50|8656.1|8653.3|8652.9|8650.1|8656.9|8654.1|8651.1|8648.3|126
1643710620000|2022-02-01 10:17:00|8653.1|8650.3|8650.7|8647.9|8653.9|8651.1|8649.7|8646.9|94
1643710630000|2022-02-01 10:17:10|8650.9|8648.1|8652.7|8649.9|8653.7|8650.9|8649.7|8646.9|58
1643710640000|2022-02-01 10:17:20|8653|8650.2|8653.7|8650.9|8654|8651.2|8652.7|8649.9|20
1643710650000|2022-02-01 10:17:30|8653.5|8650.7|8650.7|8647.9|8653.7|8650.9|8649.9|8647.1|25
1643710660000|2022-02-01 10:17:40|||||||||2
1643710670000|2022-02-01 10:17:50|8651.7|8648.9|8650.7|8647.9|8651.7|8648.9|8650.7|8647.9|28
1643710680000|2022-02-01 10:18:00|8651.7|8648.9|8655.5|8652.7|8655.5|8652.7|8650.7|8647.9|38
1643710690000|2022-02-01 10:18:10|8655.7|8652.9|8656.7|8653.9|8656.7|8653.9|8655|8652.2|8
1643710700000|2022-02-01 10:18:20|8657.5|8654.7|8658.7|8655.9|8660.5|8657.7|8657.2|8654.4|27
1643710710000|2022-02-01 10:18:30|8659.2|8656.4|8658.7|8655.9|8659.7|8656.9|8657.7|8654.9|18
1643710720000|2022-02-01 10:18:40|8659|8656.2|8661|8658.2|8661.5|8658.7|8658.7|8655.9|34
1643710730000|2022-02-01 10:18:50|8660.7|8657.9|8660.7|8657.9|8661|8658.2|8659.7|8656.9|12
1643710740000|2022-02-01 10:19:00|8661|8658.2|8657.7|8654.9|8661.5|8658.7|8657.7|8654.9|63
1643710750000|2022-02-01 10:19:10|8657.1|8654.3|8654.7|8651.9|8657.2|8654.4|8654.7|8651.9|23
1643710760000|2022-02-01 10:19:20|8654.5|8651.7|8654.2|8651.4|8654.7|8651.9|8653.7|8650.9|23
1643710770000|2022-02-01 10:19:30|8653.7|8650.9|8654|8651.2|8654|8651.2|8653.5|8650.7|3
1643710780000|2022-02-01 10:19:40|8654.2|8651.4|8653.7|8650.9|8654.2|8651.4|8652.5|8649.7|9
1643710790000|2022-02-01 10:19:50|8652.9|8650.1|8654.5|8651.7|8654.5|8651.7|8652.7|8649.9|8
1643710800000|2022-02-01 10:20:00|8654|8651.2|8656|8653.2|8656|8653.2|8654|8651.2|17
1643710810000|2022-02-01 10:20:10|8655.7|8652.9|8656|8653.2|8657.7|8654.9|8655.7|8652.9|9
1643710820000|2022-02-01 10:20:20|8655.7|8652.9|8657|8654.2|8658|8655.2|8655.7|8652.9|7
1643710830000|2022-02-01 10:20:30|8657.5|8654.7|8656.7|8653.9|8657.7|8654.9|8655.7|8652.9|10
1643710840000|2022-02-01 10:20:40|8657|8654.2|8658.5|8655.7|8658.7|8655.9|8655.7|8652.9|56
1643710850000|2022-02-01 10:20:50|8658.7|8655.9|8657.7|8654.9|8659|8656.2|8656.9|8654.1|12
1643710860000|2022-02-01 10:21:00|8657.4|8654.6|8658.2|8655.4|8658.7|8655.9|8656.9|8654.1|6
1643710870000|2022-02-01 10:21:10|8658|8655.2|8655.7|8652.9|8658|8655.2|8654.7|8651.9|7
1643710880000|2022-02-01 10:21:20|8656.2|8653.4|8657.7|8654.9|8657.7|8654.9|8655.9|8653.1|13
1643710890000|2022-02-01 10:21:30|8657.4|8654.6|8657.9|8655.1|8658.4|8655.6|8656.7|8653.9|11
1643710900000|2022-02-01 10:21:40|8658.4|8655.6|8657.9|8655.1|8658.7|8655.9|8657.7|8654.9|9
1643710910000|2022-02-01 10:21:50|8658.7|8655.9|8657.7|8654.9|8658.7|8655.9|8656.7|8653.9|30
1643710920000|2022-02-01 10:22:00|8657.9|8655.1|8660.7|8657.9|8661.7|8658.9|8657.4|8654.6|63
1643710930000|2022-02-01 10:22:10|8661.4|8658.6|8661.7|8658.9|8661.7|8658.9|8660.7|8657.9|11
1643710940000|2022-02-01 10:22:20|8661.9|8659.1|8659.7|8656.9|8662.4|8659.6|8659.7|8656.9|34
1643710950000|2022-02-01 10:22:30|8659.4|8656.6|8659.7|8656.9|8659.9|8657.1|8658.7|8655.9|15
1643710960000|2022-02-01 10:22:40|8659.1|8656.3|8655.4|8652.6|8659.1|8656.3|8654.7|8651.9|15
1643710970000|2022-02-01 10:22:50|8654.9|8652.1|8658.7|8655.9|8659.4|8656.6|8654.7|8651.9|63
1643710980000|2022-02-01 10:23:00|8657.7|8654.9|8658.9|8656.1|8659.4|8656.6|8656.9|8654.1|25
1643710990000|2022-02-01 10:23:10|8660.4|8657.6|8663.9|8661.1|8664.4|8661.6|8660.4|8657.6|51
1643711000000|2022-02-01 10:23:20|8663.7|8660.9|8662.7|8659.9|8663.7|8660.9|8662.7|8659.9|7
1643711010000|2022-02-01 10:23:30|8662.1|8659.3|8660.7|8657.9|8662.1|8659.3|8660.7|8657.9|8
1643711020000|2022-02-01 10:23:40|8660.9|8658.1|8660.9|8658.1|8661.7|8658.9|8659.7|8656.9|6
1643711030000|2022-02-01 10:23:50|8660.7|8657.9|8659.7|8656.9|8661.7|8658.9|8659.2|8656.4|21
1643711040000|2022-02-01 10:24:00|8661.2|8658.4|8657.7|8654.9|8661.2|8658.4|8657.4|8654.6|47
1643711050000|2022-02-01 10:24:10|8657.9|8655.1|8660.7|8657.9|8660.9|8658.1|8657.9|8655.1|3
1643711060000|2022-02-01 10:24:20|8660.9|8658.1|8661.4|8658.6|8662.7|8659.9|8659.9|8657.1|15
1643711070000|2022-02-01 10:24:30|8661.7|8658.9|8658.7|8655.9|8661.7|8658.9|8656.9|8654.1|18
1643711080000|2022-02-01 10:24:40|8658.4|8655.6|8658.7|8655.9|8658.7|8655.9|8657.7|8654.9|2
1643711090000|2022-02-01 10:24:50|8658.4|8655.6|8657.7|8654.9|8658.4|8655.6|8655.9|8653.1|27
1643711100000|2022-02-01 10:25:00|8658.4|8655.6|8656.9|8654.1|8659.4|8656.6|8656.9|8654.1|15
1643711110000|2022-02-01 10:25:10|8656.7|8653.9|8657.9|8655.1|8658.4|8655.6|8656.7|8653.9|6
1643711120000|2022-02-01 10:25:20|8658.4|8655.6|8659.9|8657.1|8660.4|8657.6|8657.7|8654.9|12
1643711130000|2022-02-01 10:25:30|8659.6|8656.8|8658.9|8656.1|8659.7|8656.9|8657.9|8655.1|17
1643711140000|2022-02-01 10:25:40|8659.4|8656.6|8660.7|8657.9|8660.7|8657.9|8659.4|8656.6|11
1643711150000|2022-02-01 10:25:50|8660.9|8658.1|8659.4|8656.6|8660.9|8658.1|8658.9|8656.1|4
1643711160000|2022-02-01 10:26:00|8659.7|8656.9|8661.7|8658.9|8661.7|8658.9|8658.9|8656.1|14
1643711170000|2022-02-01 10:26:10|8662.2|8659.4|8660.7|8657.9|8662.7|8659.9|8660.7|8657.9|13
1643711180000|2022-02-01 10:26:20|8660.9|8658.1|8661.9|8659.1|8662.7|8659.9|8660.9|8658.1|8
1643711190000|2022-02-01 10:26:30|8662.4|8659.6|8661.9|8659.1|8662.7|8659.9|8659.9|8657.1|17
1643711200000|2022-02-01 10:26:40|8662.2|8659.4|8664.4|8661.6|8665.7|8662.9|8662.1|8659.3|31
1643711210000|2022-02-01 10:26:50|8664.7|8661.9|8667.7|8664.9|8668.4|8665.6|8664.7|8661.9|35
1643711220000|2022-02-01 10:27:00|8667.9|8665.1|8663.3|8660.5|8668.7|8665.9|8663.3|8660.5|82
1643711230000|2022-02-01 10:27:10|8663.1|8660.3|8663.9|8661.1|8665.4|8662.6|8663.1|8660.3|19
1643711240000|2022-02-01 10:27:20|8663.7|8660.9|8660.8|8658|8663.7|8660.9|8660.8|8658|20
1643711250000|2022-02-01 10:27:30|8660.5|8657.7|8661.1|8658.3|8662.1|8659.3|8659.3|8656.5|36
1643711260000|2022-02-01 10:27:40|8661.4|8658.6|8662.1|8659.3|8662.1|8659.3|8661.1|8658.3|7
1643711270000|2022-02-01 10:27:50|8662.4|8659.6|8662.9|8660.1|8663.9|8661.1|8662.4|8659.6|9
1643711280000|2022-02-01 10:28:00|8662.6|8659.8|8662.1|8659.3|8662.6|8659.8|8661.4|8658.6|29
1643711290000|2022-02-01 10:28:10|8662.4|8659.6|8662.1|8659.3|8662.4|8659.6|8662.1|8659.3|2
1643711300000|2022-02-01 10:28:20|8661.8|8659|8662.1|8659.3|8662.1|8659.3|8661.8|8659|4
1643711310000|2022-02-01 10:28:30|8662.6|8659.8|8666.6|8663.8|8667.1|8664.3|8662.1|8659.3|21
1643711320000|2022-02-01 10:28:40|8667.1|8664.3|8667.9|8665.1|8668.4|8665.6|8666.9|8664.1|28
1643711330000|2022-02-01 10:28:50|8668.1|8665.3|8668.9|8666.1|8669.6|8666.8|8667.6|8664.8|51
1643711340000|2022-02-01 10:29:00|8669.1|8666.3|8670.6|8667.8|8670.9|8668.1|8668.4|8665.6|38
1643711350000|2022-02-01 10:29:10|8670.4|8667.6|8667.9|8665.1|8670.6|8667.8|8667.9|8665.1|36
1643711360000|2022-02-01 10:29:20|8668.1|8665.3|8668.6|8665.8|8669.6|8666.8|8667.6|8664.8|16
1643711370000|2022-02-01 10:29:30|8669.1|8666.3|8668.6|8665.8|8669.4|8666.6|8667.6|8664.8|5
1643711380000|2022-02-01 10:29:40|8668.4|8665.6|8668.4|8665.6|8668.6|8665.8|8667.6|8664.8|7
1643711390000|2022-02-01 10:29:50|8668.1|8665.3|8667.9|8665.1|8668.1|8665.3|8667.6|8664.8|3
1643711400000|2022-02-01 10:30:00|8668.4|8665.6|8665.6|8662.8|8668.4|8665.6|8664.9|8662.1|45
1643711410000|2022-02-01 10:30:10|8665.9|8663.1|8666.6|8663.8|8666.6|8663.8|8664.9|8662.1|16
1643711420000|2022-02-01 10:30:20|8666.9|8664.1|8666.4|8663.6|8666.9|8664.1|8665.4|8662.6|14
1643711430000|2022-02-01 10:30:30|8666.6|8663.8|8666.6|8663.8|8666.9|8664.1|8665.6|8662.8|1
1643711440000|2022-02-01 10:30:40|8667.1|8664.3|8666.6|8663.8|8667.1|8664.3|8665.4|8662.6|40
1643711450000|2022-02-01 10:30:50|8666.4|8663.6|8666.6|8663.8|8666.9|8664.1|8665.9|8663.1|2
1643711460000|2022-02-01 10:31:00|8666.9|8664.1|8671.6|8668.8|8671.6|8668.8|8666.4|8663.6|38
1643711470000|2022-02-01 10:31:10|8671.1|8668.3|8670.6|8667.8|8671.4|8668.6|8669.6|8666.8|29
1643711480000|2022-02-01 10:31:20|8670.4|8667.6|8671.6|8668.8|8671.6|8668.8|8669.6|8666.8|31
1643711490000|2022-02-01 10:31:30|8671.9|8669.1|8673.4|8670.6|8674.6|8671.8|8671.9|8669.1|82
1643711500000|2022-02-01 10:31:40|8674.4|8671.6|8672.6|8669.8|8674.4|8671.6|8671.6|8668.8|25
1643711510000|2022-02-01 10:31:50|8672.1|8669.3|8671.9|8669.1|8672.6|8669.8|8671.6|8668.8|19
1643711520000|2022-02-01 10:32:00|8672.1|8669.3|8671.6|8668.8|8672.6|8669.8|8671.6|8668.8|5
1643711530000|2022-02-01 10:32:10|8671.4|8668.6|8671.6|8668.8|8672.6|8669.8|8671.1|8668.3|22
1643711540000|2022-02-01 10:32:20|8671.4|8668.6|8672.9|8670.1|8673.1|8670.3|8670.9|8668.1|49
1643711550000|2022-02-01 10:32:30|8673.1|8670.3|8672.6|8669.8|8673.6|8670.8|8672.6|8669.8|21
1643711560000|2022-02-01 10:32:40|8672.9|8670.1|8673.6|8670.8|8673.6|8670.8|8672.9|8670.1|3
1643711570000|2022-02-01 10:32:50|8673.4|8670.6|8672.9|8670.1|8673.6|8670.8|8672.6|8669.8|3
1643711580000|2022-02-01 10:33:00|8673.1|8670.3|8670.6|8667.8|8673.6|8670.8|8670.6|8667.8|14
1643711590000|2022-02-01 10:33:10|8670.9|8668.1|8670.9|8668.1|8672.4|8669.6|8670.9|8668.1|26
1643711600000|2022-02-01 10:33:20|8671.4|8668.6|8671.6|8668.8|8672.6|8669.8|8670.9|8668.1|11
1643711610000|2022-02-01 10:33:30|8672.1|8669.3|8674.6|8671.8|8676.4|8673.6|8671.8|8669|52
1643711620000|2022-02-01 10:33:40|8674.3|8671.5|8673.8|8671|8674.6|8671.8|8673.8|8671|9
1643711630000|2022-02-01 10:33:50|8673.1|8670.3|8676.6|8673.8|8676.6|8673.8|8673.1|8670.3|27
1643711640000|2022-02-01 10:34:00|8676.3|8673.5|8674.6|8671.8|8676.3|8673.5|8674.6|8671.8|13
1643711650000|2022-02-01 10:34:10|8675.2|8672.4|8678.6|8675.8|8678.6|8675.8|8674.6|8671.8|116
1643711660000|2022-02-01 10:34:20|8678.9|8676.1|8677.6|8674.8|8679.6|8676.8|8676.8|8674|46
1643711670000|2022-02-01 10:34:30|8676.8|8674|8678.4|8675.6|8679.4|8676.6|8676.6|8673.8|23
1643711680000|2022-02-01 10:34:40|8677.8|8675|8675.9|8673.1|8677.8|8675|8675.6|8672.8|14
1643711690000|2022-02-01 10:34:50|8675.6|8672.8|8675.6|8672.8|8676.6|8673.8|8674.6|8671.8|11
1643711700000|2022-02-01 10:35:00|8675.1|8672.3|8679.6|8676.8|8680.8|8678|8674.6|8671.8|62
1643711710000|2022-02-01 10:35:10|8680.4|8677.6|8678.9|8676.1|8680.6|8677.8|8678.6|8675.8|14
1643711720000|2022-02-01 10:35:20|8678.6|8675.8|8677.6|8674.8|8678.6|8675.8|8676.6|8673.8|9
1643711730000|2022-02-01 10:35:30|8677.9|8675.1|8679.4|8676.6|8679.6|8676.8|8677.6|8674.8|12
1643711740000|2022-02-01 10:35:40|8678.6|8675.8|8678.6|8675.8|8679.6|8676.8|8677.6|8674.8|23
1643711750000|2022-02-01 10:35:50|8678.4|8675.6|8680.4|8677.6|8681.4|8678.6|8677.9|8675.1|28
1643711760000|2022-02-01 10:36:00|8680.6|8677.8|8680.6|8677.8|8681.4|8678.6|8679.6|8676.8|22
1643711770000|2022-02-01 10:36:10|8681.3|8678.5|8680.6|8677.8|8681.4|8678.6|8679.6|8676.8|61
1643711780000|2022-02-01 10:36:20|8680.3|8677.5|8680.6|8677.8|8681.9|8679.1|8679.6|8676.8|23
1643711790000|2022-02-01 10:36:30|8680.1|8677.3|8680.9|8678.1|8680.9|8678.1|8679.8|8677|27
1643711800000|2022-02-01 10:36:40|8680.6|8677.8|8681.6|8678.8|8682.6|8679.8|8680.3|8677.5|34
1643711810000|2022-02-01 10:36:50|8681.9|8679.1|8684.4|8681.6|8685.4|8682.6|8681.6|8678.8|123
1643711820000|2022-02-01 10:37:00|8684.6|8681.8|8685.6|8682.8|8685.9|8683.1|8683.9|8681.1|27
1643711830000|2022-02-01 10:37:10|8685.9|8683.1|8685.6|8682.8|8687.2|8684.4|8685.6|8682.8|30
1643711840000|2022-02-01 10:37:20|8685.4|8682.6|8687.6|8684.8|8687.6|8684.8|8684.6|8681.8|39
1643711850000|2022-02-01 10:37:30|8687.4|8684.6|8689.6|8686.8|8689.6|8686.8|8687.4|8684.6|44
1643711860000|2022-02-01 10:37:40|8689.9|8687.1|8687.9|8685.1|8690.4|8687.6|8687.6|8684.8|63
1643711870000|2022-02-01 10:37:50|8688.4|8685.6|8689.6|8686.8|8689.6|8686.8|8688.4|8685.6|51
1643711880000|2022-02-01 10:38:00|8688.6|8685.8|8688.6|8685.8|8689.6|8686.8|8687.6|8684.8|19
1643711890000|2022-02-01 10:38:10|8689.2|8686.4|8690.9|8688.1|8691.6|8688.8|8688.6|8685.8|43
1643711900000|2022-02-01 10:38:20|8691.2|8688.4|8691.6|8688.8|8692.6|8689.8|8690.9|8688.1|47
1643711910000|2022-02-01 10:38:30|8691.9|8689.1|8690.6|8687.8|8691.9|8689.1|8690.6|8687.8|20
1643711920000|2022-02-01 10:38:40|8691.4|8688.6|8692.4|8689.6|8693.4|8690.6|8690.6|8687.8|27
1643711930000|2022-02-01 10:38:50|8692.6|8689.8|8692.6|8689.8|8693.4|8690.6|8692.4|8689.6|23
1643711940000|2022-02-01 10:39:00|8692.2|8689.4|8690.9|8688.1|8692.6|8689.8|8690.4|8687.6|12
1643711950000|2022-02-01 10:39:10|8690.6|8687.8|8691.9|8689.1|8691.9|8689.1|8690.4|8687.6|23
1643711960000|2022-02-01 10:39:20|8692.2|8689.4|8692.2|8689.4|8693.2|8690.4|8690.6|8687.8|23
1643711970000|2022-02-01 10:39:30|8691.9|8689.1|8692.6|8689.8|8693.2|8690.4|8691.2|8688.4|15
1643711980000|2022-02-01 10:39:40|8693.2|8690.4|8705.4|8702.6|8706.9|8704.1|8692.6|8689.8|353
1643711990000|2022-02-01 10:39:50|8704.6|8701.8|8703.4|8700.6|8705.4|8702.6|8702.6|8699.8|63
1643712000000|2022-02-01 10:40:00|8703.1|8700.3|8708.2|8705.4|8711.9|8709.1|8703.1|8700.3|137
1643712010000|2022-02-01 10:40:10|8708.4|8705.6|8710.2|8707.4|8711.2|8708.4|8708.2|8705.4|51
1643712020000|2022-02-01 10:40:20|8710.1|8707.3|8710.1|8707.3|8710.4|8707.6|8707.4|8704.6|58
1643712030000|2022-02-01 10:40:30|8709.6|8706.8|8707.9|8705.1|8710.1|8707.3|8707.6|8704.8|28
1643712040000|2022-02-01 10:40:40|8707.4|8704.6|8708.1|8705.3|8708.1|8705.3|8705.6|8702.8|52
1643712050000|2022-02-01 10:40:50|8708.4|8705.6|8708.1|8705.3|8709.9|8707.1|8708.1|8705.3|27
1643712060000|2022-02-01 10:41:00|8707.9|8705.1|8708.1|8705.3|8709.1|8706.3|8707.4|8704.6|28
1643712070000|2022-02-01 10:41:10|8707.9|8705.1|8707.9|8705.1|8709.1|8706.3|8707.9|8705.1|15
1643712080000|2022-02-01 10:41:20|8708.1|8705.3|8707.4|8704.6|8708.1|8705.3|8706.1|8703.3|29
1643712090000|2022-02-01 10:41:30|8707.1|8704.3|8710.1|8707.3|8710.1|8707.3|8705.9|8703.1|59
1643712100000|2022-02-01 10:41:40|8709.9|8707.1|8702.1|8699.3|8709.9|8707.1|8700.6|8697.8|97
1643712110000|2022-02-01 10:41:50|8702.6|8699.8|8699.9|8697.1|8702.6|8699.8|8699.4|8696.6|63
1643712120000|2022-02-01 10:42:00|8700.1|8697.3|8699.3|8696.5|8700.1|8697.3|8698.8|8696|73
1643712130000|2022-02-01 10:42:10|8699|8696.2|8696|8693.2|8699.6|8696.8|8695.6|8692.8|77
1643712140000|2022-02-01 10:42:20|8696.3|8693.5|8695|8692.2|8696.3|8693.5|8694.8|8692|45
1643712150000|2022-02-01 10:42:30|8694.8|8692|8696.6|8693.8|8697.6|8694.8|8694.8|8692|62
1643712160000|2022-02-01 10:42:40|8696|8693.2|8696.6|8693.8|8696.8|8694|8695.8|8693|9
1643712170000|2022-02-01 10:42:50|8696.1|8693.3|8696.6|8693.8|8696.8|8694|8695.3|8692.5|27
1643712180000|2022-02-01 10:43:00|8696.3|8693.5|8697.4|8694.6|8699.4|8696.6|8696.1|8693.3|24
1643712190000|2022-02-01 10:43:10|8697.1|8694.3|8698.6|8695.8|8699.1|8696.3|8696.8|8694|25
1643712200000|2022-02-01 10:43:20|8699.6|8696.8|8698.1|8695.3|8699.6|8696.8|8697.8|8695|14
1643712210000|2022-02-01 10:43:30|8697.8|8695|8697.6|8694.8|8698.6|8695.8|8697.6|8694.8|2
1643712220000|2022-02-01 10:43:40|8698.1|8695.3|8698.6|8695.8|8698.8|8696|8697.1|8694.3|23
1643712230000|2022-02-01 10:43:50|8698.8|8696|8697.8|8695|8698.8|8696|8697.8|8695|9
1643712240000|2022-02-01 10:44:00|8698|8695.2|8696.1|8693.3|8698.6|8695.8|8695.9|8693.1|19
1643712250000|2022-02-01 10:44:10|8695.8|8693|8695.6|8692.8|8696.6|8693.8|8695.4|8692.6|10
1643712260000|2022-02-01 10:44:20|8695.9|8693.1|8698.6|8695.8|8698.6|8695.8|8695.8|8693|28
1643712270000|2022-02-01 10:44:30|8698.4|8695.6|8698.4|8695.6|8698.9|8696.1|8698.1|8695.3|14
1643712280000|2022-02-01 10:44:40|8698.6|8695.8|8698.4|8695.6|8698.6|8695.8|8697.4|8694.6|26
1643712290000|2022-02-01 10:44:50|8697.9|8695.1|8698.6|8695.8|8698.6|8695.8|8696.9|8694.1|6
1643712300000|2022-02-01 10:45:00|8699.6|8696.8|8700.9|8698.1|8701.1|8698.3|8699.4|8696.6|34
1643712310000|2022-02-01 10:45:10|8701.1|8698.3|8700.9|8698.1|8701.6|8698.8|8700.4|8697.6|16
1643712320000|2022-02-01 10:45:20|8701.1|8698.3|8701.4|8698.6|8701.6|8698.8|8700.1|8697.3|14
1643712330000|2022-02-01 10:45:30|8701.6|8698.8|8701.1|8698.3|8701.9|8699.1|8700.1|8697.3|28
1643712340000|2022-02-01 10:45:40|8700.9|8698.1|8702.1|8699.3|8702.1|8699.3|8700.9|8698.1|2
1643712350000|2022-02-01 10:45:50|8701.6|8698.8|8700.4|8697.6|8702.1|8699.3|8700.4|8697.6|8
1643712360000|2022-02-01 10:46:00|8700.1|8697.3|8700.6|8697.8|8702.4|8699.6|8700.1|8697.3|14
1643712370000|2022-02-01 10:46:10|8701.1|8698.3|8703.4|8700.6|8703.4|8700.6|8700.6|8697.8|14
1643712380000|2022-02-01 10:46:20|8703.6|8700.8|8704.1|8701.3|8704.8|8702|8703.1|8700.3|23
1643712390000|2022-02-01 10:46:30|8703.6|8700.8|8702.8|8700|8703.6|8700.8|8702.3|8699.5|12
1643712400000|2022-02-01 10:46:40|8703.1|8700.3|8705.1|8702.3|8705.3|8702.5|8701.6|8698.8|33
1643712410000|2022-02-01 10:46:50|8704.8|8702|8703.8|8701|8705.1|8702.3|8703.3|8700.5|10
1643712420000|2022-02-01 10:47:00|8704.1|8701.3|8703.8|8701|8704.3|8701.5|8703.3|8700.5|3
1643712430000|2022-02-01 10:47:10|8704.1|8701.3|8705.1|8702.3|8705.3|8702.5|8703.6|8700.8|26
1643712440000|2022-02-01 10:47:20|8705.3|8702.5|8704.3|8701.5|8705.3|8702.5|8703.6|8700.8|6
1643712450000|2022-02-01 10:47:30|8704.1|8701.3|8706.2|8703.4|8706.2|8703.4|8703.6|8700.8|17
1643712460000|2022-02-01 10:47:40|8707.1|8704.3|8707.3|8704.5|8707.3|8704.5|8706.3|8703.5|10
1643712470000|2022-02-01 10:47:50|8707.1|8704.3|8709.1|8706.3|8709.1|8706.3|8707.1|8704.3|32
1643712480000|2022-02-01 10:48:00|8708.6|8705.8|8708.1|8705.3|8708.6|8705.8|8706.8|8704|64
1643712490000|2022-02-01 10:48:10|8708.3|8705.5|8709.8|8707|8710.3|8707.5|8708.3|8705.5|20
1643712500000|2022-02-01 10:48:20|8710.1|8707.3|8710.1|8707.3|8711.1|8708.3|8709.6|8706.8|21
1643712510000|2022-02-01 10:48:30|||||||||2
1643712520000|2022-02-01 10:48:40|8709.3|8706.5|8709.8|8707|8710.1|8707.3|8709.1|8706.3|8
1643712530000|2022-02-01 10:48:50|8710.1|8707.3|8711.1|8708.3|8711.6|8708.8|8709.8|8707|38
1643712540000|2022-02-01 10:49:00|8711.6|8708.8|8710.1|8707.3|8711.6|8708.8|8709.3|8706.5|19
1643712550000|2022-02-01 10:49:10|8710.7|8707.9|8711.1|8708.3|8711.3|8708.5|8710.7|8707.9|30
1643712560000|2022-02-01 10:49:20|8710.3|8707.5|8710.6|8707.8|8711.1|8708.3|8710.1|8707.3|13
1643712570000|2022-02-01 10:49:30|8710.3|8707.5|8716.4|8713.6|8717.7|8714.9|8710.3|8707.5|272
1643712580000|2022-02-01 10:49:40|8716.7|8713.9|8717.4|8714.6|8717.7|8714.9|8715.7|8712.9|71
1643712590000|2022-02-01 10:49:50|8717.7|8714.9|8715.4|8712.6|8717.7|8714.9|8714.9|8712.1|64
1643712600000|2022-02-01 10:50:00|8715.2|8712.4|8715.9|8713.1|8716.4|8713.6|8714.7|8711.9|27
1643712610000|2022-02-01 10:50:10|8715.4|8712.6|8716.4|8713.6|8716.4|8713.6|8715.4|8712.6|14
1643712620000|2022-02-01 10:50:20|8716.7|8713.9|8717.7|8714.9|8717.7|8714.9|8715.7|8712.9|52
1643712630000|2022-02-01 10:50:30|8717.4|8714.6|8719.2|8716.4|8719.2|8716.4|8717.2|8714.4|40
1643712640000|2022-02-01 10:50:40|8718.9|8716.1|8719.2|8716.4|8719.5|8716.7|8718.2|8715.4|51
1643712650000|2022-02-01 10:50:50|8719.5|8716.7|8716.9|8714.1|8719.5|8716.7|8716.2|8713.4|45
1643712660000|2022-02-01 10:51:00|8717.2|8714.4|8718.2|8715.4|8720.2|8717.4|8717.2|8714.4|57
1643712670000|2022-02-01 10:51:10|8717.9|8715.1|8718.9|8716.1|8719.2|8716.4|8717.2|8714.4|17
1643712680000|2022-02-01 10:51:20|8718.7|8715.9|8716.9|8714.1|8718.9|8716.1|8716.9|8714.1|11
1643712690000|2022-02-01 10:51:30|8716.7|8713.9|8716.2|8713.4|8717.2|8714.4|8716.2|8713.4|25
1643712700000|2022-02-01 10:51:40|8716.7|8713.9|8717.9|8715.1|8719.2|8716.4|8716.7|8713.9|18
1643712710000|2022-02-01 10:51:50|8718.2|8715.4|8716.7|8713.9|8718.2|8715.4|8716.2|8713.4|25
1643712720000|2022-02-01 10:52:00|8717|8714.2|8716.4|8713.6|8717.2|8714.4|8716.2|8713.4|14
1643712730000|2022-02-01 10:52:10|8717|8714.2|8716.2|8713.4|8717.2|8714.4|8716.2|8713.4|5
1643712740000|2022-02-01 10:52:20|8716.7|8713.9|8719|8716.2|8720|8717.2|8716.2|8713.4|60
1643712750000|2022-02-01 10:52:30|8718.7|8715.9|8720.2|8717.4|8720.2|8717.4|8718.4|8715.6|17
1643712760000|2022-02-01 10:52:40|8719.5|8716.7|8719.5|8716.7|8720.2|8717.4|8719.2|8716.4|28
1643712770000|2022-02-01 10:52:50|8719.7|8716.9|8719.2|8716.4|8719.9|8717.1|8718.5|8715.7|42
1643712780000|2022-02-01 10:53:00|||||||||1
1643712790000|2022-02-01 10:53:10|8719.8|8717|8719.2|8716.4|8720.2|8717.4|8719|8716.2|9
1643712800000|2022-02-01 10:53:20|8719|8716.2|8720.8|8718|8720.8|8718|8719|8716.2|47
1643712810000|2022-02-01 10:53:30|8721|8718.2|8720.8|8718|8721|8718.2|8720.8|8718|9
1643712820000|2022-02-01 10:53:40|8720.2|8717.4|8719|8716.2|8720.2|8717.4|8719|8716.2|17
1643712830000|2022-02-01 10:53:50|8719.2|8716.4|8718.5|8715.7|8719.2|8716.4|8718.2|8715.4|22
1643712840000|2022-02-01 10:54:00|8719|8716.2|8718.2|8715.4|8719.2|8716.4|8718.2|8715.4|8
1643712850000|2022-02-01 10:54:10|8718.5|8715.7|8718.5|8715.7|8719.2|8716.4|8718.2|8715.4|6
1643712860000|2022-02-01 10:54:20|8718.2|8715.4|8718.7|8715.9|8719.2|8716.4|8717|8714.2|36
1643712870000|2022-02-01 10:54:30|8718.5|8715.7|8717.2|8714.4|8718.5|8715.7|8717.2|8714.4|13
1643712880000|2022-02-01 10:54:40|8717.7|8714.9|8718.7|8715.9|8719.2|8716.4|8717.7|8714.9|14
1643712890000|2022-02-01 10:54:50|8718.5|8715.7|8718.5|8715.7|8719.2|8716.4|8718.2|8715.4|13
1643712900000|2022-02-01 10:55:00|8718.7|8715.9|8719.5|8716.7|8719.5|8716.7|8718.2|8715.4|23
1643712910000|2022-02-01 10:55:10|8719.7|8716.9|8719.5|8716.7|8719.7|8716.9|8719.2|8716.4|4
1643712920000|2022-02-01 10:55:20|8719.2|8716.4|8717.5|8714.7|8719.2|8716.4|8717.4|8714.6|23
1643712930000|2022-02-01 10:55:30|8717.2|8714.4|8717.5|8714.7|8718.5|8715.7|8717.2|8714.4|6
1643712940000|2022-02-01 10:55:40|8717.2|8714.4|8717.2|8714.4|8718|8715.2|8716.4|8713.6|23
1643712950000|2022-02-01 10:55:50|8716.9|8714.1|8717.2|8714.4|8717.2|8714.4|8716.2|8713.4|24
1643712960000|2022-02-01 10:56:00|8717.5|8714.7|8719|8716.2|8720|8717.2|8717.5|8714.7|33
1643712970000|2022-02-01 10:56:10|8718.7|8715.9|8718.5|8715.7|8718.7|8715.9|8718|8715.2|25
1643712980000|2022-02-01 10:56:20|8718.2|8715.4|8719.7|8716.9|8720|8717.2|8717.5|8714.7|16
1643712990000|2022-02-01 10:56:30|8720|8717.2|8720.5|8717.7|8720.7|8717.9|8720|8717.2|15
1643713000000|2022-02-01 10:56:40|8720.2|8717.4|8720|8717.2|8720.2|8717.4|8720|8717.2|7
1643713010000|2022-02-01 10:56:50|8719.5|8716.7|8719|8716.2|8720|8717.2|8718.7|8715.9|5
1643713020000|2022-02-01 10:57:00|8719.7|8716.9|8718.7|8715.9|8720|8717.2|8718|8715.2|19
1643713030000|2022-02-01 10:57:10|8719|8716.2|8719.5|8716.7|8719.7|8716.9|8719|8716.2|7
1643713040000|2022-02-01 10:57:20|8719.7|8716.9|8719.7|8716.9|8719.7|8716.9|8718.7|8715.9|12
1643713050000|2022-02-01 10:57:30|8719.5|8716.7|8718.7|8715.9|8719.7|8716.9|8718.7|8715.9|7
1643713060000|2022-02-01 10:57:40|8718.5|8715.7|8719|8716.2|8719|8716.2|8718.2|8715.4|3
1643713070000|2022-02-01 10:57:50|8719.7|8716.9|8718.7|8715.9|8720.7|8717.9|8718.7|8715.9|27
1643713080000|2022-02-01 10:58:00|8718.2|8715.4|8718.7|8715.9|8718.7|8715.9|8717.7|8714.9|29
1643713090000|2022-02-01 10:58:10|8719.5|8716.7|8718.2|8715.4|8720.7|8717.9|8718|8715.2|49
1643713100000|2022-02-01 10:58:20|8718|8715.2|8717.5|8714.7|8718.2|8715.4|8717.2|8714.4|18
1643713110000|2022-02-01 10:58:30|8717.2|8714.4|8717.2|8714.4|8717.7|8714.9|8717|8714.2|13
1643713120000|2022-02-01 10:58:40|8718|8715.2|8717.5|8714.7|8718|8715.2|8717.5|8714.7|2
1643713130000|2022-02-01 10:58:50|8717.7|8714.9|8716.2|8713.4|8717.7|8714.9|8716|8713.2|22
1643713140000|2022-02-01 10:59:00|8716.7|8713.9|8716.7|8713.9|8717.2|8714.4|8716.2|8713.4|18
1643713150000|2022-02-01 10:59:10|8716.5|8713.7|8716.5|8713.7|8717|8714.2|8716.2|8713.4|5
1643713160000|2022-02-01 10:59:20|8716.2|8713.4|8716|8713.2|8716.2|8713.4|8715.7|8712.9|14
1643713170000|2022-02-01 10:59:30|8716.2|8713.4|8716.2|8713.4|8716.7|8713.9|8716.2|8713.4|11
1643713180000|2022-02-01 10:59:40|8716.5|8713.7|8717|8714.2|8717.2|8714.4|8716.2|8713.4|9
1643713190000|2022-02-01 10:59:50|8717.2|8714.4|8717.4|8714.6|8718.4|8715.6|8716.9|8714.1|28
1643713200000|2022-02-01 11:00:00|8717.7|8714.9|8719.2|8716.4|8719.2|8716.4|8717.2|8714.4|49
1643713210000|2022-02-01 11:00:10|8718.9|8716.1|8718.2|8715.4|8719.2|8716.4|8718.2|8715.4|13
1643713220000|2022-02-01 11:00:20|8717.9|8715.1|8720.2|8717.4|8721.9|8719.1|8717.2|8714.4|147
1643713230000|2022-02-01 11:00:30|8720.4|8717.6|8724.7|8721.9|8724.9|8722.1|8720.4|8717.6|118
1643713240000|2022-02-01 11:00:40|8724.9|8722.1|8725.9|8723.1|8726.7|8723.9|8724.7|8721.9|74
1643713250000|2022-02-01 11:00:50|8726.2|8723.4|8727.2|8724.4|8727.2|8724.4|8725.2|8722.4|27
1643713260000|2022-02-01 11:01:00|8727.9|8725.1|8729.7|8726.9|8729.9|8727.1|8727.9|8725.1|112
1643713270000|2022-02-01 11:01:10|8729.4|8726.6|8727.2|8724.4|8730.2|8727.4|8726.9|8724.1|44
1643713280000|2022-02-01 11:01:20|8727.4|8724.6|8726.2|8723.4|8728.2|8725.4|8726.2|8723.4|33
1643713290000|2022-02-01 11:01:30|8726.7|8723.9|8726.2|8723.4|8727.2|8724.4|8726.2|8723.4|21
1643713300000|2022-02-01 11:01:40|8726.7|8723.9|8725.2|8722.4|8726.7|8723.9|8725.2|8722.4|18
1643713310000|2022-02-01 11:01:50|8725.7|8722.9|8726.2|8723.4|8726.2|8723.4|8725.2|8722.4|14
1643713320000|2022-02-01 11:02:00|8726.9|8724.1|8728.2|8725.4|8729.2|8726.4|8726.4|8723.6|27
1643713330000|2022-02-01 11:02:10|8728.4|8725.6|8729.2|8726.4|8729.2|8726.4|8728.2|8725.4|8
1643713340000|2022-02-01 11:02:20|8729.7|8726.9|8730.2|8727.4|8730.4|8727.6|8729.7|8726.9|21
1643713350000|2022-02-01 11:02:30|8729.4|8726.6|8731.2|8728.4|8731.2|8728.4|8729.4|8726.6|42
1643713360000|2022-02-01 11:02:40|8731.9|8729.1|8734.9|8732.1|8737.2|8734.4|8731.9|8729.1|289
1643713370000|2022-02-01 11:02:50|8735.7|8732.9|8741.7|8738.9|8742.7|8739.9|8735.7|8732.9|161
1643713380000|2022-02-01 11:03:00|8741|8738.2|8746.7|8743.9|8747.5|8744.7|8740.7|8737.9|295
1643713390000|2022-02-01 11:03:10|8746.5|8743.7|8747.3|8744.5|8749|8746.2|8745.5|8742.7|100
1643713400000|2022-02-01 11:03:20|8748|8745.2|8746|8743.2|8749|8746.2|8745.7|8742.9|79
1643713410000|2022-02-01 11:03:30|8745.7|8742.9|8747.3|8744.5|8747.7|8744.9|8745.7|8742.9|36
1643713420000|2022-02-01 11:03:40|8746.7|8743.9|8746|8743.2|8747.5|8744.7|8745.7|8742.9|45
1643713430000|2022-02-01 11:03:50|8745.7|8742.9|8745|8742.2|8746.5|8743.7|8744.9|8742.1|54
1643713440000|2022-02-01 11:04:00|8745.3|8742.5|8747.7|8744.9|8748.5|8745.7|8744.7|8741.9|91
1643713450000|2022-02-01 11:04:10|8747.5|8744.7|8749.3|8746.5|8749.7|8746.9|8747.2|8744.4|52
1643713460000|2022-02-01 11:04:20|8749|8746.2|8748.7|8745.9|8750.3|8747.5|8748.7|8745.9|97
1643713470000|2022-02-01 11:04:30|8748.2|8745.4|8745.7|8742.9|8748.2|8745.4|8745.7|8742.9|43
1643713480000|2022-02-01 11:04:40|8746|8743.2|8745.7|8742.9|8746.7|8743.9|8743.7|8740.9|74
1643713490000|2022-02-01 11:04:50|8745.3|8742.5|8742.7|8739.9|8745.7|8742.9|8742.7|8739.9|30
1643713500000|2022-02-01 11:05:00|8743.3|8740.5|8743.4|8740.6|8743.7|8740.9|8742.4|8739.6|46
1643713510000|2022-02-01 11:05:10|8743.7|8740.9|8742.7|8739.9|8743.7|8740.9|8742.2|8739.4|32
1643713520000|2022-02-01 11:05:20|8743|8740.2|8743.5|8740.7|8744.5|8741.7|8742.7|8739.9|66
1643713530000|2022-02-01 11:05:30|8743|8740.2|8746|8743.2|8746.7|8743.9|8742.7|8739.9|44
1643713540000|2022-02-01 11:05:40|8745.7|8742.9|8746.3|8743.5|8748.3|8745.5|8745.7|8742.9|31
1643713550000|2022-02-01 11:05:50|8746|8743.2|8743.7|8740.9|8746.3|8743.5|8743.7|8740.9|38
1643713560000|2022-02-01 11:06:00|8743.1|8740.3|8742.5|8739.7|8744.3|8741.5|8742.5|8739.7|45
1643713570000|2022-02-01 11:06:10|8742.2|8739.4|8743.3|8740.5|8744.7|8741.9|8742.2|8739.4|33
1643713580000|2022-02-01 11:06:20|8742.7|8739.9|8743.7|8740.9|8744.3|8741.5|8742.7|8739.9|27
1643713590000|2022-02-01 11:06:30|8743.4|8740.6|8743|8740.2|8743.7|8740.9|8742.7|8739.9|9
1643713600000|2022-02-01 11:06:40|8742.7|8739.9|8742.5|8739.7|8742.7|8739.9|8742|8739.2|14
1643713610000|2022-02-01 11:06:50|8742.7|8739.9|8743.5|8740.7|8743.5|8740.7|8742.7|8739.9|21
1643713620000|2022-02-01 11:07:00|8743.7|8740.9|8744.2|8741.4|8745.2|8742.4|8742.7|8739.9|24
1643713630000|2022-02-01 11:07:10|8745.2|8742.4|8746|8743.2|8746.2|8743.4|8744.7|8741.9|16
1643713640000|2022-02-01 11:07:20|8746.2|8743.4|8744|8741.2|8746.7|8743.9|8743.7|8740.9|32
1643713650000|2022-02-01 11:07:30|8743.7|8740.9|8744.7|8741.9|8747|8744.2|8743.7|8740.9|28
1643713660000|2022-02-01 11:07:40|8745|8742.2|8745|8742.2|8745.7|8742.9|8745|8742.2|5
1643713670000|2022-02-01 11:07:50|8745.8|8743|8748|8745.2|8748.5|8745.7|8745.8|8743|80
1643713680000|2022-02-01 11:08:00|8747.7|8744.9|8746.7|8743.9|8749.2|8746.4|8746.2|8743.4|42
1643713690000|2022-02-01 11:08:10|8746.2|8743.4|8748.2|8745.4|8749.2|8746.4|8746.2|8743.4|97
1643713700000|2022-02-01 11:08:20|8748.8|8746|8748.2|8745.4|8748.8|8746|8747.2|8744.4|34
1643713710000|2022-02-01 11:08:30|8748|8745.2|8749|8746.2|8749.2|8746.4|8747.5|8744.7|17
1643713720000|2022-02-01 11:08:40|8748.5|8745.7|8747.5|8744.7|8748.5|8745.7|8747.5|8744.7|21
1643713730000|2022-02-01 11:08:50|8747.7|8744.9|8748|8745.2|8748.2|8745.4|8747.5|8744.7|16
1643713740000|2022-02-01 11:09:00|8748.2|8745.4|8749.5|8746.7|8751|8748.2|8748.2|8745.4|70
1643713750000|2022-02-01 11:09:10|8748.5|8745.7|8756|8753.2|8756|8753.2|8748.5|8745.7|98
1643713760000|2022-02-01 11:09:20|8756.2|8753.4|8753.7|8750.9|8756.2|8753.4|8753.7|8750.9|58
1643713770000|2022-02-01 11:09:30|8753.5|8750.7|8751.7|8748.9|8753.5|8750.7|8751.7|8748.9|61
1643713780000|2022-02-01 11:09:40|8750.7|8747.9|8750.5|8747.7|8751.7|8748.9|8750.5|8747.7|37
1643713790000|2022-02-01 11:09:50|8750.7|8747.9|8749.9|8747.1|8751.7|8748.9|8749.7|8746.9|47
1643713800000|2022-02-01 11:10:00|8749.7|8746.9|8750.7|8747.9|8751.7|8748.9|8749.7|8746.9|13
1643713810000|2022-02-01 11:10:10|8750.4|8747.6|8750.4|8747.6|8750.7|8747.9|8749.7|8746.9|7
1643713820000|2022-02-01 11:10:20|8750.1|8747.3|8749.9|8747.1|8750.9|8748.1|8748.9|8746.1|26
1643713830000|2022-02-01 11:10:30|8750.4|8747.6|8747.9|8745.1|8750.4|8747.6|8746.9|8744.1|39
1643713840000|2022-02-01 11:10:40|8747.7|8744.9|8747.9|8745.1|8748.4|8745.6|8747.4|8744.6|19
1643713850000|2022-02-01 11:10:50|8747.7|8744.9|8748.7|8745.9|8748.7|8745.9|8746.7|8743.9|44
1643713860000|2022-02-01 11:11:00|8748.1|8745.3|8748|8745.2|8748.7|8745.9|8746.7|8743.9|51
1643713870000|2022-02-01 11:11:10|8747.7|8744.9|8745.5|8742.7|8750|8747.2|8745.5|8742.7|69
1643713880000|2022-02-01 11:11:20|8745.7|8742.9|8746|8743.2|8746.2|8743.4|8745.5|8742.7|26
1643713890000|2022-02-01 11:11:30|8746.2|8743.4|8745|8742.2|8746.5|8743.7|8744.5|8741.7|32
1643713900000|2022-02-01 11:11:40|8744.5|8741.7|8742.7|8739.9|8744.5|8741.7|8742.4|8739.6|85
1643713910000|2022-02-01 11:11:50|8743.7|8740.9|8742.4|8739.6|8743.7|8740.9|8741.7|8738.9|49
1643713920000|2022-02-01 11:12:00|8742.7|8739.9|8739.9|8737.1|8742.7|8739.9|8739.9|8737.1|60
1643713930000|2022-02-01 11:12:10|8740.4|8737.6|8740.9|8738.1|8741.7|8738.9|8739.9|8737.1|25
1643713940000|2022-02-01 11:12:20|8740.4|8737.6|8740.7|8737.9|8742.1|8739.3|8739.9|8737.1|30
1643713950000|2022-02-01 11:12:30|8740.1|8737.3|8739.9|8737.1|8740.1|8737.3|8738.9|8736.1|21
1643713960000|2022-02-01 11:12:40|8739.3|8736.5|8738.9|8736.1|8739.4|8736.6|8738.9|8736.1|12
1643713970000|2022-02-01 11:12:50|8738.3|8735.5|8740.1|8737.3|8740.1|8737.3|8738.3|8735.5|56
1643713980000|2022-02-01 11:13:00|8740.4|8737.6|8741.4|8738.6|8741.4|8738.6|8740.1|8737.3|44
1643713990000|2022-02-01 11:13:10|8740.7|8737.9|8740.4|8737.6|8741.1|8738.3|8740.3|8737.5|22
1643714000000|2022-02-01 11:13:20|8740.6|8737.8|8739.1|8736.3|8740.6|8737.8|8739.1|8736.3|38
1643714010000|2022-02-01 11:13:30|8739.6|8736.8|8739.8|8737|8740.1|8737.3|8739.1|8736.3|18
1643714020000|2022-02-01 11:13:40|8739.6|8736.8|8739.1|8736.3|8740.9|8738.1|8739.1|8736.3|14
1643714030000|2022-02-01 11:13:50|8739.4|8736.6|8742.1|8739.3|8743.1|8740.3|8739.1|8736.3|75
1643714040000|2022-02-01 11:14:00|8743.1|8740.3|8739.1|8736.3|8743.1|8740.3|8738.3|8735.5|25
1643714050000|2022-02-01 11:14:10|8738.3|8735.5|8738.9|8736.1|8739.1|8736.3|8738.3|8735.5|10
1643714060000|2022-02-01 11:14:20|8739.1|8736.3|8737.1|8734.3|8739.1|8736.3|8737.1|8734.3|55
1643714070000|2022-02-01 11:14:30|8737.8|8735|8738.1|8735.3|8739.1|8736.3|8737.3|8734.5|38
1643714080000|2022-02-01 11:14:40|8737.3|8734.5|8737.1|8734.3|8738.1|8735.3|8737.1|8734.3|11
1643714090000|2022-02-01 11:14:50|8737.3|8734.5|8739.1|8736.3|8739.1|8736.3|8736.8|8734|14
1643714100000|2022-02-01 11:15:00|8739.3|8736.5|8740.4|8737.6|8741.1|8738.3|8739.1|8736.3|36
1643714110000|2022-02-01 11:15:10|8740.1|8737.3|8739.1|8736.3|8740.4|8737.6|8739.1|8736.3|9
1643714120000|2022-02-01 11:15:20|8738.8|8736|8737.3|8734.5|8739.1|8736.3|8737.3|8734.5|12
1643714130000|2022-02-01 11:15:30|8737.1|8734.3|8737.1|8734.3|8737.1|8734.3|8736.1|8733.3|18
1643714140000|2022-02-01 11:15:40|8736.8|8734|8736.4|8733.6|8736.8|8734|8736.1|8733.3|5
1643714150000|2022-02-01 11:15:50|8736.1|8733.3|8739.1|8736.3|8739.1|8736.3|8736.1|8733.3|20
1643714160000|2022-02-01 11:16:00|8738.9|8736.1|8739.1|8736.3|8739.1|8736.3|8738.4|8735.6|5
1643714170000|2022-02-01 11:16:10|8739.7|8736.9|8739.1|8736.3|8739.7|8736.9|8739.1|8736.3|5
1643714180000|2022-02-01 11:16:20|8739.9|8737.1|8739.1|8736.3|8739.9|8737.1|8739.1|8736.3|7
1643714190000|2022-02-01 11:16:30|8738.4|8735.6|8738.1|8735.3|8739.1|8736.3|8738.1|8735.3|3
1643714200000|2022-02-01 11:16:40|8737.4|8734.6|8737.1|8734.3|8738.1|8735.3|8737.1|8734.3|10
1643714210000|2022-02-01 11:16:50|8736.6|8733.8|8737.1|8734.3|8737.1|8734.3|8736.1|8733.3|24
1643714220000|2022-02-01 11:17:00|8737.4|8734.6|8737.1|8734.3|8737.7|8734.9|8737.1|8734.3|12
1643714230000|2022-02-01 11:17:10|8736.8|8734|8737.4|8734.6|8737.4|8734.6|8736.8|8734|15
1643714240000|2022-02-01 11:17:20|8737.6|8734.8|8738.6|8735.8|8739.1|8736.3|8737.1|8734.3|26
1643714250000|2022-02-01 11:17:30|8738.8|8736|8738.1|8735.3|8739.1|8736.3|8738.1|8735.3|7
1643714260000|2022-02-01 11:17:40|8737.3|8734.5|8738.1|8735.3|8738.1|8735.3|8737.1|8734.3|10
1643714270000|2022-02-01 11:17:50|8738.3|8735.5|8737.1|8734.3|8738.3|8735.5|8736.1|8733.3|7
1643714280000|2022-02-01 11:18:00|8736.3|8733.5|8735.3|8732.5|8736.8|8734|8735.1|8732.3|40
1643714290000|2022-02-01 11:18:10|8735.6|8732.8|8731.3|8728.5|8736.1|8733.3|8730.4|8727.6|117
1643714300000|2022-02-01 11:18:20|8731.5|8728.7|8729.5|8726.7|8731.5|8728.7|8728.5|8725.7|45
1643714310000|2022-02-01 11:18:30|8729.3|8726.5|8728|8725.2|8729.8|8727|8727.5|8724.7|64
1643714320000|2022-02-01 11:18:40|8727.8|8725|8729.5|8726.7|8729.5|8726.7|8727.8|8725|37
1643714330000|2022-02-01 11:18:50|8729.3|8726.5|8729.5|8726.7|8729.5|8726.7|8728.5|8725.7|14
1643714340000|2022-02-01 11:19:00|8730.5|8727.7|8729.5|8726.7|8730.8|8728|8728.8|8726|32
1643714350000|2022-02-01 11:19:10|8729.8|8727|8728.5|8725.7|8730.5|8727.7|8728.5|8725.7|20
1643714360000|2022-02-01 11:19:20|8728.8|8726|8729.5|8726.7|8730.5|8727.7|8728.8|8726|24
1643714370000|2022-02-01 11:19:30|8729.3|8726.5|8730.3|8727.5|8731.3|8728.5|8728.8|8726|19
1643714380000|2022-02-01 11:19:40|8730.5|8727.7|8731.8|8729|8732.3|8729.5|8730.5|8727.7|7
1643714390000|2022-02-01 11:19:50|8732.9|8730.1|8734.8|8732|8735.3|8732.5|8732.9|8730.1|43
1643714400000|2022-02-01 11:20:00|8735.3|8732.5|8736.3|8733.5|8736.8|8734|8735.3|8732.5|16
1643714410000|2022-02-01 11:20:10|8736.5|8733.7|8737.1|8734.3|8740.9|8738.1|8736.1|8733.3|179
1643714420000|2022-02-01 11:20:20|8737.6|8734.8|8738.8|8736|8739.1|8736.3|8737.1|8734.3|20
1643714430000|2022-02-01 11:20:30|8738.5|8735.7|8736.3|8733.5|8738.5|8735.7|8736.1|8733.3|18
1643714440000|2022-02-01 11:20:40|8736.1|8733.3|8736.8|8734|8736.8|8734|8736.1|8733.3|6
1643714450000|2022-02-01 11:20:50|8737.1|8734.3|8737.1|8734.3|8737.1|8734.3|8736.1|8733.3|5
1643714460000|2022-02-01 11:21:00|8738.1|8735.3|8737.8|8735|8738.1|8735.3|8737.1|8734.3|12
1643714470000|2022-02-01 11:21:10|8737.5|8734.7|8737.6|8734.8|8738.1|8735.3|8737.1|8734.3|4
1643714480000|2022-02-01 11:21:20|8737.3|8734.5|8737.1|8734.3|8739.1|8736.3|8737.1|8734.3|26
1643714490000|2022-02-01 11:21:30|8736.5|8733.7|8736.3|8733.5|8736.8|8734|8736.1|8733.3|14
1643714500000|2022-02-01 11:21:40|8736.1|8733.3|8737.1|8734.3|8738.1|8735.3|8736.1|8733.3|8
1643714510000|2022-02-01 11:21:50|8736.9|8734.1|8736.1|8733.3|8737.9|8735.1|8736.1|8733.3|5
1643714520000|2022-02-01 11:22:00|8736.4|8733.6|8737.1|8734.3|8737.4|8734.6|8736.1|8733.3|2
1643714530000|2022-02-01 11:22:10|8736.1|8733.3|8735.3|8732.5|8736.4|8733.6|8735.3|8732.5|6
1643714540000|2022-02-01 11:22:20|8735.6|8732.8|8735.1|8732.3|8736.1|8733.3|8735.1|8732.3|10
1643714550000|2022-02-01 11:22:30|8735.3|8732.5|8735.1|8732.3|8735.3|8732.5|8735.1|8732.3|13
1643714560000|2022-02-01 11:22:40|8735.4|8732.6|8734.5|8731.7|8736.1|8733.3|8734.3|8731.5|11
1643714570000|2022-02-01 11:22:50|8734.1|8731.3|8734.1|8731.3|8734.9|8732.1|8733.8|8731|10
1643714580000|2022-02-01 11:23:00|8733.8|8731|8734.1|8731.3|8734.1|8731.3|8733.1|8730.3|18
1643714590000|2022-02-01 11:23:10|8734.4|8731.6|8734.1|8731.3|8734.4|8731.6|8733.8|8731|9
1643714600000|2022-02-01 11:23:20|8733.1|8730.3|8732.1|8729.3|8733.1|8730.3|8731.1|8728.3|23
1643714610000|2022-02-01 11:23:30|8731.5|8728.7|8731.3|8728.5|8732.1|8729.3|8730.8|8728|29
1643714620000|2022-02-01 11:23:40|8731|8728.2|8729.5|8726.7|8731|8728.2|8728.5|8725.7|83
1643714630000|2022-02-01 11:23:50|8729.3|8726.5|8727.5|8724.7|8729.3|8726.5|8727.3|8724.5|26
1643714640000|2022-02-01 11:24:00|8727|8724.2|8724.5|8721.7|8727|8724.2|8724.5|8721.7|38
1643714650000|2022-02-01 11:24:10|8724.8|8722|8726.5|8723.7|8726.5|8723.7|8724.5|8721.7|19
1643714660000|2022-02-01 11:24:20|8726.8|8724|8725.5|8722.7|8726.8|8724|8724.7|8721.9|30
1643714670000|2022-02-01 11:24:30|8725.3|8722.5|8729.8|8727|8730.3|8727.5|8724.7|8721.9|36
1643714680000|2022-02-01 11:24:40|8730.3|8727.5|8730.5|8727.7|8730.5|8727.7|8729.2|8726.4|15
1643714690000|2022-02-01 11:24:50|8730.1|8727.3|8730.8|8728|8730.8|8728|8730.1|8727.3|3
1643714700000|2022-02-01 11:25:00|8730.5|8727.7|8731.3|8728.5|8731.5|8728.7|8730.5|8727.7|2
1643714710000|2022-02-01 11:25:10|8731.5|8728.7|8731.5|8728.7|8733.3|8730.5|8731.5|8728.7|23
1643714720000|2022-02-01 11:25:20|8731.8|8729|8732.8|8730|8734.7|8731.7|8731.5|8728.7|46
1643714730000|2022-02-01 11:25:30|8732.5|8729.7|8731.5|8728.7|8732.8|8730|8731.5|8728.7|14
1643714740000|2022-02-01 11:25:40|8732.1|8729.3|8732.5|8729.7|8732.5|8729.7|8732.1|8729.3|6
1643714750000|2022-02-01 11:25:50|8733.1|8730.3|8729.5|8726.7|8733.1|8730.3|8729.5|8726.7|21
1643714760000|2022-02-01 11:26:00|8729.2|8726.4|8731.5|8728.7|8731.5|8728.7|8729.2|8726.4|18
1643714770000|2022-02-01 11:26:10|8731|8728.2|8730.8|8728|8731.5|8728.7|8730.5|8727.7|9
1643714780000|2022-02-01 11:26:20|8730.5|8727.7|8730.5|8727.7|8731.5|8728.7|8730.5|8727.7|3
1643714790000|2022-02-01 11:26:30|8731|8728.2|8729.7|8726.9|8731|8728.2|8729.7|8726.9|8
1643714800000|2022-02-01 11:26:40|8729.2|8726.4|8727|8724.2|8729.5|8726.7|8726.2|8723.4|24
1643714810000|2022-02-01 11:26:50|8727.5|8724.7|8727.2|8724.4|8727.5|8724.7|8726.2|8723.4|11
1643714820000|2022-02-01 11:27:00|8727|8724.2|8728|8725.2|8729|8726.2|8727|8724.2|28
1643714830000|2022-02-01 11:27:10|8728.2|8725.4|8727.2|8724.4|8729|8726.2|8727.2|8724.4|13
1643714840000|2022-02-01 11:27:20|8727|8724.2|8726.7|8723.9|8728|8725.2|8726|8723.2|13
1643714850000|2022-02-01 11:27:30|8726.5|8723.7|8724.5|8721.7|8727|8724.2|8724|8721.2|19
1643714860000|2022-02-01 11:27:40|8724.2|8721.4|8724.2|8721.4|8725|8722.2|8724|8721.2|32
1643714870000|2022-02-01 11:27:50|8724|8721.2|8724.5|8721.7|8725|8722.2|8722.5|8719.7|35
1643714880000|2022-02-01 11:28:00|8725|8722.2|8726.7|8723.9|8726.7|8723.9|8725|8722.2|15
1643714890000|2022-02-01 11:28:10|8726.5|8723.7|8729.2|8726.4|8729.5|8726.7|8726.5|8723.7|36
1643714900000|2022-02-01 11:28:20|8729|8726.2|8729.2|8726.4|8729.2|8726.4|8727.5|8724.7|26
1643714910000|2022-02-01 11:28:30|8729.5|8726.7|8730.5|8727.7|8730.5|8727.7|8729.5|8726.7|6
1643714920000|2022-02-01 11:28:40|8729.5|8726.7|8728.5|8725.7|8729.5|8726.7|8727.7|8724.9|23
1643714930000|2022-02-01 11:28:50|8728.2|8725.4|8727.5|8724.7|8728.2|8725.4|8727|8724.2|7
1643714940000|2022-02-01 11:29:00|8728|8725.2|8727.5|8724.7|8729.5|8726.7|8727.5|8724.7|13
1643714950000|2022-02-01 11:29:10|8727.8|8725|8727|8724.2|8727.8|8725|8727|8724.2|4
1643714960000|2022-02-01 11:29:20|8726.8|8724|8727.8|8725|8727.8|8725|8726.8|8724|8
1643714970000|2022-02-01 11:29:30|8727.5|8724.7|8726.5|8723.7|8727.8|8725|8725.5|8722.7|32
1643714980000|2022-02-01 11:29:40|8725.8|8723|8726.8|8724|8727|8724.2|8725.8|8723|4
1643714990000|2022-02-01 11:29:50|8726.5|8723.7|8727.5|8724.7|8727.5|8724.7|8725.5|8722.7|39
1643715000000|2022-02-01 11:30:00|8726.7|8723.9|8727.5|8724.7|8727.5|8724.7|8726.5|8723.7|14
1643715010000|2022-02-01 11:30:10|8727.2|8724.4|8727|8724.2|8727.5|8724.7|8726.5|8723.7|3
1643715020000|2022-02-01 11:30:20|8727.2|8724.4|8726.5|8723.7|8727.5|8724.7|8725.5|8722.7|5
1643715030000|2022-02-01 11:30:30|8726.2|8723.4|8724.5|8721.7|8726.5|8723.7|8723.5|8720.7|34
1643715040000|2022-02-01 11:30:40|8724.2|8721.4|8722.5|8719.7|8724.5|8721.7|8722.5|8719.7|26
1643715050000|2022-02-01 11:30:50|8722.8|8720|8723.5|8720.7|8723.5|8720.7|8721.5|8718.7|11
1643715060000|2022-02-01 11:31:00|8723.8|8721|8723.8|8721|8724.5|8721.7|8723.5|8720.7|8
1643715070000|2022-02-01 11:31:10|8723.5|8720.7|8722.5|8719.7|8723.8|8721|8721.5|8718.7|16
1643715080000|2022-02-01 11:31:20|8721.5|8718.7|8722.2|8719.4|8722.5|8719.7|8721.5|8718.7|9
1643715090000|2022-02-01 11:31:30|8722.5|8719.7|8722.5|8719.7|8722.5|8719.7|8722.5|8719.7|4
1643715100000|2022-02-01 11:31:40|8723|8720.2|8724.5|8721.7|8724.5|8721.7|8723|8720.2|34
1643715110000|2022-02-01 11:31:50|8723.8|8721|8724.5|8721.7|8724.5|8721.7|8723.5|8720.7|4
1643715120000|2022-02-01 11:32:00|8724.2|8721.4|8723.8|8721|8724.5|8721.7|8723.5|8720.7|15
1643715130000|2022-02-01 11:32:10|8723.5|8720.7|8721.5|8718.7|8723.5|8720.7|8721.5|8718.7|41
1643715140000|2022-02-01 11:32:20|8721.8|8719|8719.5|8716.7|8722.5|8719.7|8719.5|8716.7|35
1643715150000|2022-02-01 11:32:30|8720|8717.2|8721.3|8718.5|8721.3|8718.5|8719.3|8716.5|40
1643715160000|2022-02-01 11:32:40|8721.5|8718.7|8722|8719.2|8722.5|8719.7|8721.5|8718.7|16
1643715170000|2022-02-01 11:32:50|8721.8|8719|8721.5|8718.7|8722|8719.2|8720.8|8718|5
1643715180000|2022-02-01 11:33:00|8721.2|8718.4|8721.3|8718.5|8721.8|8719|8720.5|8717.7|19
1643715190000|2022-02-01 11:33:10|8721|8718.2|8719.5|8716.7|8721.5|8718.7|8719.3|8716.5|17
1643715200000|2022-02-01 11:33:20|8719.3|8716.5|8719.5|8716.7|8719.5|8716.7|8719.3|8716.5|3
1643715210000|2022-02-01 11:33:30|8718.5|8715.7|8719.5|8716.7|8719.5|8716.7|8718.5|8715.7|13
1643715220000|2022-02-01 11:33:40|8719.8|8717|8720.5|8717.7|8721.5|8718.7|8719.8|8717|34
1643715230000|2022-02-01 11:33:50|8720.3|8717.5|8719.5|8716.7|8720.3|8717.5|8719.5|8716.7|5
1643715240000|2022-02-01 11:34:00|8719.8|8717|8719.5|8716.7|8721.5|8718.7|8719.5|8716.7|20
1643715250000|2022-02-01 11:34:10|8719.3|8716.5|8719.5|8716.7|8719.5|8716.7|8719|8716.2|4
1643715260000|2022-02-01 11:34:20|8720|8717.2|8720.5|8717.7|8720.5|8717.7|8720|8717.2|3
1643715270000|2022-02-01 11:34:30|8720.8|8718|8721.5|8718.7|8722|8719.2|8720.5|8717.7|15
1643715280000|2022-02-01 11:34:40|8721.8|8719|8721.5|8718.7|8721.8|8719|8721.5|8718.7|2
1643715290000|2022-02-01 11:34:50|8722|8719.2|8723.5|8720.7|8723.5|8720.7|8720.5|8717.7|34
1643715300000|2022-02-01 11:35:00|8723.3|8720.5|8723.3|8720.5|8723.5|8720.7|8723.3|8720.5|10
1643715310000|2022-02-01 11:35:10|8723.5|8720.7|8723.9|8721.1|8724.5|8721.7|8723|8720.2|16
1643715320000|2022-02-01 11:35:20|8723.7|8720.9|8724.5|8721.7|8724.5|8721.7|8723.5|8720.7|19
1643715330000|2022-02-01 11:35:30|8724.3|8721.5|8723.5|8720.7|8724.3|8721.5|8723.5|8720.7|13
1643715340000|2022-02-01 11:35:40|8723.8|8721|8724.5|8721.7|8724.5|8721.7|8723.8|8721|1
1643715350000|2022-02-01 11:35:50|8723.5|8720.7|8723.8|8721|8723.8|8721|8723.5|8720.7|7
1643715360000|2022-02-01 11:36:00|8724.3|8721.5|8724.5|8721.7|8724.5|8721.7|8723.7|8720.9|9
1643715370000|2022-02-01 11:36:10|8725.5|8722.7|8725.8|8723|8726.5|8723.7|8725.5|8722.7|10
1643715380000|2022-02-01 11:36:20|8726.3|8723.5|8726.5|8723.7|8727.3|8724.5|8725.8|8723|36
1643715390000|2022-02-01 11:36:30|8726.3|8723.5|8727.5|8724.7|8727.5|8724.7|8726.2|8723.4|9
1643715400000|2022-02-01 11:36:40|8727|8724.2|8725.5|8722.7|8727.2|8724.4|8725.5|8722.7|2
1643715410000|2022-02-01 11:36:50|8724.5|8721.7|8724.5|8721.7|8724.5|8721.7|8723.7|8720.9|14
1643715420000|2022-02-01 11:37:00|8723.7|8720.9|8724.5|8721.7|8725.2|8722.4|8723.5|8720.7|4
1643715430000|2022-02-01 11:37:10|8724.2|8721.4|8725.5|8722.7|8725.5|8722.7|8724|8721.2|2
1643715440000|2022-02-01 11:37:20|8725.7|8722.9|8725.5|8722.7|8726.5|8723.7|8725.5|8722.7|29
1643715450000|2022-02-01 11:37:30|8725.7|8722.9|8727.5|8724.7|8727.5|8724.7|8725.7|8722.9|5
1643715460000|2022-02-01 11:37:40|8727.7|8724.9|8731.2|8728.4|8731.2|8728.4|8727.7|8724.9|28
1643715470000|2022-02-01 11:37:50|8731|8728.2|8731.5|8728.7|8732.2|8729.4|8730.5|8727.7|13
1643715480000|2022-02-01 11:38:00|8731.7|8728.9|8731.5|8728.7|8732.5|8729.7|8731.5|8728.7|11
1643715490000|2022-02-01 11:38:10|8731.7|8728.9|8731.7|8728.9|8732.2|8729.4|8730.9|8728.1|41
1643715500000|2022-02-01 11:38:20|8732|8729.2|8730.5|8727.7|8732.2|8729.4|8730.5|8727.7|5
1643715510000|2022-02-01 11:38:30|8730|8727.2|8730.5|8727.7|8730.5|8727.7|8729.5|8726.7|9
1643715520000|2022-02-01 11:38:40|8730.2|8727.4|8732.5|8729.7|8732.5|8729.7|8730.2|8727.4|12
1643715530000|2022-02-01 11:38:50|8732.2|8729.4|8731.2|8728.4|8732.5|8729.7|8730.5|8727.7|11
1643715540000|2022-02-01 11:39:00|8731.5|8728.7|8731.5|8728.7|8733.2|8730.4|8730.7|8727.9|28
1643715550000|2022-02-01 11:39:10|8731.2|8728.4|8734.7|8731.9|8734.7|8731.9|8731.2|8728.4|24
1643715560000|2022-02-01 11:39:20|8734.5|8731.7|8733.5|8730.7|8734.5|8731.7|8732.5|8729.7|16
1643715570000|2022-02-01 11:39:30|8733.2|8730.4|8733.7|8730.9|8733.7|8730.9|8732.7|8729.9|6
1643715580000|2022-02-01 11:39:40|8733.5|8730.7|8733.7|8730.9|8734.2|8731.4|8733.5|8730.7|10
1643715590000|2022-02-01 11:39:50|8733.5|8730.7|8731.5|8728.7|8733.5|8730.7|8730.5|8727.7|20
1643715600000|2022-02-01 11:40:00|8731.7|8728.9|8733.7|8730.9|8734|8731.2|8731.5|8728.7|11
1643715610000|2022-02-01 11:40:10|8734|8731.2|8733.5|8730.7|8735|8732.2|8733.5|8730.7|14
1643715620000|2022-02-01 11:40:20|8733.7|8730.9|8733.7|8730.9|8734.5|8731.7|8733.5|8730.7|19
1643715630000|2022-02-01 11:40:30|8733.5|8730.7|8732.5|8729.7|8733.5|8730.7|8732.2|8729.4|8
1643715640000|2022-02-01 11:40:40|8732.7|8729.9|8732.2|8729.4|8732.7|8729.9|8731.5|8728.7|2
1643715650000|2022-02-01 11:40:50|8731.5|8728.7|8729.2|8726.4|8731.7|8728.9|8728.9|8726.1|75
1643715660000|2022-02-01 11:41:00|8728.9|8726.1|8729.2|8726.4|8729.5|8726.7|8728.5|8725.7|7
1643715670000|2022-02-01 11:41:10|8728.9|8726.1|8729.7|8726.9|8730.5|8727.7|8728.5|8725.7|10
1643715680000|2022-02-01 11:41:20|8729.5|8726.7|8730.2|8727.4|8730.5|8727.7|8729.5|8726.7|1
1643715690000|2022-02-01 11:41:30|8730.5|8727.7|8731.5|8728.7|8731.5|8728.7|8730.2|8727.4|5
1643715700000|2022-02-01 11:41:40|8732|8729.2|8731.5|8728.7|8732.2|8729.4|8731.2|8728.4|4
1643715710000|2022-02-01 11:41:50|8731.2|8728.4|8730.2|8727.4|8731.5|8728.7|8729.5|8726.7|5
1643715720000|2022-02-01 11:42:00|8730.5|8727.7|8729.5|8726.7|8730.5|8727.7|8729.5|8726.7|1
1643715730000|2022-02-01 11:42:10|8729.2|8726.4|8729.5|8726.7|8729.5|8726.7|8728.5|8725.7|7
1643715740000|2022-02-01 11:42:20|8729.7|8726.9|8730.5|8727.7|8730.5|8727.7|8729.7|8726.9|1
1643715750000|2022-02-01 11:42:30|8730.7|8727.9|8732|8729.2|8732.5|8729.7|8730.7|8727.9|6
1643715760000|2022-02-01 11:42:40|8731.7|8728.9|8732.4|8729.6|8733.4|8730.6|8731.4|8728.6|25
1643715770000|2022-02-01 11:42:50|8733|8730.2|8734|8731.2|8734.4|8731.6|8732.7|8729.9|9
1643715780000|2022-02-01 11:43:00|8733.7|8730.9|8733.7|8730.9|8734.2|8731.4|8732.7|8729.9|11
1643715790000|2022-02-01 11:43:10|8733.4|8730.6|8733.7|8730.9|8734.4|8731.6|8733.4|8730.6|6
1643715800000|2022-02-01 11:43:20|8734|8731.2|8733.9|8731.1|8734.4|8731.6|8733.7|8730.9|6
1643715810000|2022-02-01 11:43:30|8733.7|8730.9|8733.9|8731.1|8733.9|8731.1|8733.4|8730.6|2
1643715820000|2022-02-01 11:43:40|8733.7|8730.9|8733.4|8730.6|8734.4|8731.6|8733.4|8730.6|3
1643715830000|2022-02-01 11:43:50|8733.7|8730.9|8734.4|8731.6|8735|8732.2|8733.4|8730.6|9
1643715840000|2022-02-01 11:44:00|8734.9|8732.1|8733.4|8730.6|8734.9|8732.1|8733.4|8730.6|9
1643715850000|2022-02-01 11:44:10|8733.7|8730.9|8733.4|8730.6|8734.4|8731.6|8733.4|8730.6|0
1643715860000|2022-02-01 11:44:20|8734.2|8731.4|8734.4|8731.6|8734.4|8731.6|8733.2|8730.4|16
1643715870000|2022-02-01 11:44:30|8735.4|8732.6|8735.7|8732.9|8736.2|8733.4|8735.4|8732.6|19
1643715880000|2022-02-01 11:44:40|8735.4|8732.6|8734.4|8731.6|8738.2|8735.4|8733.7|8730.9|80
1643715890000|2022-02-01 11:44:50|8734.7|8731.9|8734.4|8731.6|8735.4|8732.6|8734.4|8731.6|9
1643715900000|2022-02-01 11:45:00|8734.7|8731.9|8734.4|8731.6|8734.9|8732.1|8734.4|8731.6|2
1643715910000|2022-02-01 11:45:10|8734.7|8731.9|8736.4|8733.6|8736.9|8734.1|8734.7|8731.9|32
1643715920000|2022-02-01 11:45:20|8736.9|8734.1|8737.4|8734.6|8738.4|8735.6|8736.7|8733.9|9
1643715930000|2022-02-01 11:45:30|8737.2|8734.4|8737.4|8734.6|8737.4|8734.6|8736.9|8734.1|4
1643715940000|2022-02-01 11:45:40|8736.9|8734.1|8738.4|8735.6|8738.4|8735.6|8736.9|8734.1|26
1643715950000|2022-02-01 11:45:50|8738.7|8735.9|8740.4|8737.6|8740.4|8737.6|8738.4|8735.6|26
1643715960000|2022-02-01 11:46:00|8739.7|8736.9|8737.4|8734.6|8740.4|8737.6|8737.4|8734.6|13
1643715970000|2022-02-01 11:46:10|8737.7|8734.9|8738.4|8735.6|8738.4|8735.6|8737.4|8734.6|4
1643715980000|2022-02-01 11:46:20|8738.2|8735.4|8738.4|8735.6|8738.7|8735.9|8737.9|8735.1|10
1643715990000|2022-02-01 11:46:30|8738.2|8735.4|8737.4|8734.6|8738.2|8735.4|8737.2|8734.4|5
1643716000000|2022-02-01 11:46:40|8737.9|8735.1|8738.4|8735.6|8738.4|8735.6|8737.4|8734.6|12
1643716010000|2022-02-01 11:46:50|8738.2|8735.4|8738.2|8735.4|8738.4|8735.6|8737.4|8734.6|12
1643716020000|2022-02-01 11:47:00|8738.4|8735.6|8736.7|8733.9|8738.4|8735.6|8736.7|8733.9|11
1643716030000|2022-02-01 11:47:10|8736.4|8733.6|8736.2|8733.4|8736.4|8733.6|8735.4|8732.6|7
1643716040000|2022-02-01 11:47:20|8736.4|8733.6|8736.4|8733.6|8737.2|8734.4|8736.4|8733.6|1
1643716050000|2022-02-01 11:47:30|8736.2|8733.4|8737.4|8734.6|8737.4|8734.6|8736.2|8733.4|45
1643716060000|2022-02-01 11:47:40|8737.2|8734.4|8736.4|8733.6|8737.4|8734.6|8736.4|8733.6|4
1643716070000|2022-02-01 11:47:50|8735.7|8732.9|8736.2|8733.4|8736.4|8733.6|8735.7|8732.9|13
1643716080000|2022-02-01 11:48:00|8736.4|8733.6|8735.4|8732.6|8736.4|8733.6|8735.4|8732.6|0
1643716090000|2022-02-01 11:48:10|8735.2|8732.4|8735|8732.2|8736.2|8733.4|8734.4|8731.6|17
1643716100000|2022-02-01 11:48:20|8735.2|8732.4|8734.4|8731.6|8735.2|8732.4|8734.4|8731.6|1
1643716110000|2022-02-01 11:48:30|8734.7|8731.9|8735.4|8732.6|8735.4|8732.6|8734.7|8731.9|3
1643716120000|2022-02-01 11:48:40|8735.2|8732.4|8735.4|8732.6|8735.4|8732.6|8734.4|8731.6|9
1643716130000|2022-02-01 11:48:50|8736.4|8733.6|8739.4|8736.6|8739.4|8736.6|8736.4|8733.6|30
1643716140000|2022-02-01 11:49:00|8739.2|8736.4|8739.4|8736.6|8739.4|8736.6|8739.2|8736.4|5
1643716150000|2022-02-01 11:49:10|8740|8737.2|8740.2|8737.4|8740.4|8737.6|8739.4|8736.6|16
1643716160000|2022-02-01 11:49:20|8740.4|8737.6|8739.4|8736.6|8741.2|8738.4|8739.4|8736.6|11
1643716170000|2022-02-01 11:49:30|8739.7|8736.9|8739.4|8736.6|8739.7|8736.9|8739.4|8736.6|9
1643716180000|2022-02-01 11:49:40|8739.1|8736.3|8738.4|8735.6|8739.1|8736.3|8738.4|8735.6|12
1643716190000|2022-02-01 11:49:50|8736.7|8733.9|8736.4|8733.6|8736.7|8733.9|8735.7|8732.9|66
1643716200000|2022-02-01 11:50:00|8736.7|8733.9|8736.2|8733.4|8737.2|8734.4|8735.4|8732.6|18
1643716210000|2022-02-01 11:50:10|8736.4|8733.6|8738.7|8735.9|8739.4|8736.6|8736.2|8733.4|18
1643716220000|2022-02-01 11:50:20|8738.4|8735.6|8738.7|8735.9|8739.2|8736.4|8738.4|8735.6|5
1643716230000|2022-02-01 11:50:30|8738.4|8735.6|8738.4|8735.6|8738.7|8735.9|8737.7|8734.9|1
1643716240000|2022-02-01 11:50:40|8737.9|8735.1|8736.7|8733.9|8737.9|8735.1|8736.4|8733.6|7
1643716250000|2022-02-01 11:50:50|8736.4|8733.6|8737.4|8734.6|8737.7|8734.9|8736.4|8733.6|4
1643716260000|2022-02-01 11:51:00|8736.7|8733.9|8736.7|8733.9|8737.4|8734.6|8736.4|8733.6|7
1643716270000|2022-02-01 11:51:10|8736.4|8733.6|8737.4|8734.6|8737.4|8734.6|8736.2|8733.4|5
1643716280000|2022-02-01 11:51:20|8738.2|8735.4|8737.4|8734.6|8738.2|8735.4|8737.4|8734.6|2
1643716290000|2022-02-01 11:51:30|8736.9|8734.1|8738.7|8735.9|8739.2|8736.4|8736.7|8733.9|18
1643716300000|2022-02-01 11:51:40|8738.4|8735.6|8737.4|8734.6|8738.4|8735.6|8737.4|8734.6|1
1643716310000|2022-02-01 11:51:50|8737.2|8734.4|8735.4|8732.6|8737.2|8734.4|8735.4|8732.6|12
1643716320000|2022-02-01 11:52:00|8735.7|8732.9|8735.4|8732.6|8735.7|8732.9|8734.7|8731.9|26
1643716330000|2022-02-01 11:52:10|8736.4|8733.6|8736.4|8733.6|8736.4|8733.6|8735.4|8732.6|3
1643716340000|2022-02-01 11:52:20|8737.4|8734.6|8737.4|8734.6|8737.7|8734.9|8737.4|8734.6|7
1643716350000|2022-02-01 11:52:30|8737.1|8734.3|8736.4|8733.6|8737.4|8734.6|8735.4|8732.6|6
1643716360000|2022-02-01 11:52:40|8735.9|8733.1|8735.4|8732.6|8735.9|8733.1|8735.4|8732.6|6
1643716370000|2022-02-01 11:52:50|8735.7|8732.9|8736.4|8733.6|8736.4|8733.6|8735.7|8732.9|2
1643716380000|2022-02-01 11:53:00|8736.7|8733.9|8736.4|8733.6|8737.2|8734.4|8736.4|8733.6|6
1643716390000|2022-02-01 11:53:10|8735.9|8733.1|8734.7|8731.9|8737.4|8734.6|8734.4|8731.6|78
1643716400000|2022-02-01 11:53:20|8734.4|8731.6|8735.2|8732.4|8736|8733.2|8734.4|8731.6|48
1643716410000|2022-02-01 11:53:30|8735|8732.2|8735|8732.2|8735|8732.2|8734|8731.2|7
1643716420000|2022-02-01 11:53:40|8734.7|8731.9|8736|8733.2|8736|8733.2|8734.7|8731.9|16
1643716430000|2022-02-01 11:53:50|8737.1|8734.3|8736|8733.2|8738|8735.2|8735|8732.2|42
1643716440000|2022-02-01 11:54:00|8735.7|8732.9|8735|8732.2|8735.7|8732.9|8734.7|8731.9|12
1643716450000|2022-02-01 11:54:10|8734.7|8731.9|8735|8732.2|8735|8732.2|8734.7|8731.9|2
1643716460000|2022-02-01 11:54:20|||||||||2
1643716470000|2022-02-01 11:54:30|8735.5|8732.7|8738.2|8735.4|8738.2|8735.4|8735.2|8732.4|15
1643716480000|2022-02-01 11:54:40|8738|8735.2|8737.2|8734.4|8738|8735.2|8737.2|8734.4|14
1643716490000|2022-02-01 11:54:50|8736.4|8733.6|8737.2|8734.4|8737.2|8734.4|8736.4|8733.6|8
1643716500000|2022-02-01 11:55:00|8737.4|8734.6|8737.9|8735.1|8738.2|8735.4|8737.4|8734.6|5
1643716510000|2022-02-01 11:55:10|8736.9|8734.1|8736.2|8733.4|8737.9|8735.1|8736.2|8733.4|11
1643716520000|2022-02-01 11:55:20|8735.9|8733.1|8733.9|8731.1|8735.9|8733.1|8733.4|8730.6|15
1643716530000|2022-02-01 11:55:30|8734.7|8731.9|8734.7|8731.9|8734.9|8732.1|8733.9|8731.1|5
1643716540000|2022-02-01 11:55:40|8734.9|8732.1|8734.9|8732.1|8734.9|8732.1|8733.9|8731.1|4
1643716550000|2022-02-01 11:55:50|8734.7|8731.9|8734.7|8731.9|8734.9|8732.1|8734.4|8731.6|1
1643716560000|2022-02-01 11:56:00|8734.9|8732.1|8729.4|8726.6|8734.9|8732.1|8727.3|8724.5|248
1643716570000|2022-02-01 11:56:10|8730.4|8727.6|8730.7|8727.9|8732.9|8730.1|8730.4|8727.6|40
1643716580000|2022-02-01 11:56:20|8730.9|8728.1|8730.9|8728.1|8730.9|8728.1|8730.4|8727.6|9
1643716590000|2022-02-01 11:56:30|8730.7|8727.9|8730.4|8727.6|8730.9|8728.1|8730.4|8727.6|4
1643716600000|2022-02-01 11:56:40|8730.2|8727.4|8724.4|8721.6|8730.2|8727.4|8724.2|8721.4|42
1643716610000|2022-02-01 11:56:50|8724.7|8721.9|8723.4|8720.6|8724.7|8721.9|8722.6|8719.8|36
1643716620000|2022-02-01 11:57:00|8723.7|8720.9|8720.7|8717.9|8724.1|8721.3|8719.4|8716.6|267
1643716630000|2022-02-01 11:57:10|8720.4|8717.6|8718.4|8715.6|8721.4|8718.6|8718.4|8715.6|29
1643716640000|2022-02-01 11:57:20|8718.7|8715.9|8717.4|8714.6|8719.4|8716.6|8717.1|8714.3|56
1643716650000|2022-02-01 11:57:30|8717.1|8714.3|8720.7|8717.9|8723.2|8720.4|8717.1|8714.3|89
1643716660000|2022-02-01 11:57:40|8720.4|8717.6|8716.9|8714.1|8721.4|8718.6|8716.4|8713.6|42
1643716670000|2022-02-01 11:57:50|8717.1|8714.3|8716.1|8713.3|8717.1|8714.3|8715.6|8712.8|19
1643716680000|2022-02-01 11:58:00|8716.4|8713.6|8714.8|8712|8716.6|8713.8|8714.3|8711.5|156
1643716690000|2022-02-01 11:58:10|8715.1|8712.3|8714.6|8711.8|8715.8|8713|8714.1|8711.3|36
1643716700000|2022-02-01 11:58:20|8714.3|8711.5|8714.8|8712|8714.8|8712|8713.8|8711|29
1643716710000|2022-02-01 11:58:30|8714.6|8711.8|8714.1|8711.3|8714.8|8712|8713.8|8711|16
1643716720000|2022-02-01 11:58:40|8714.6|8711.8|8711.1|8708.3|8715.8|8713|8711.1|8708.3|43
1643716730000|2022-02-01 11:58:50|8711.8|8709|8710.8|8708|8712.1|8709.3|8710.6|8707.8|72
1643716740000|2022-02-01 11:59:00|8710.6|8707.8|8711.6|8708.8|8711.6|8708.8|8709.8|8707|28
1643716750000|2022-02-01 11:59:10|8711.3|8708.5|8712.6|8709.8|8714.1|8711.3|8711.3|8708.5|43
1643716760000|2022-02-01 11:59:20|8712.4|8709.6|8712.1|8709.3|8713.4|8710.6|8711.3|8708.5|32
1643716770000|2022-02-01 11:59:30|8712.3|8709.5|8712.1|8709.3|8713.4|8710.6|8711.8|8709|12
1643716780000|2022-02-01 11:59:40|8711.8|8709|8712.1|8709.3|8712.8|8710|8711.8|8709|7
1643716790000|2022-02-01 11:59:50|8712.4|8709.6|8708.8|8706|8712.4|8709.6|8708.4|8705.6|16
1643716800000|2022-02-01 12:00:00|8709.4|8706.6|8708.8|8706|8710.8|8708|8708.6|8705.8|27
1643716810000|2022-02-01 12:00:10|8709.1|8706.3|8710.1|8707.3|8711.6|8708.8|8709.1|8706.3|37
1643716820000|2022-02-01 12:00:20|8710.4|8707.6|8710.8|8708|8711.8|8709|8709.8|8707|23
1643716830000|2022-02-01 12:00:30|8711.6|8708.8|8711.8|8709|8711.8|8709|8710.8|8708|12
1643716840000|2022-02-01 12:00:40|8712.1|8709.3|8712.8|8710|8712.8|8710|8711.8|8709|12
1643716850000|2022-02-01 12:00:50|8712.3|8709.5|8711.8|8709|8712.6|8709.8|8711.8|8709|5
1643716860000|2022-02-01 12:01:00|8712.1|8709.3|8711.8|8709|8712.8|8710|8710.8|8708|13
1643716870000|2022-02-01 12:01:10|8712.6|8709.8|8713.1|8710.3|8713.8|8711|8711.8|8709|19
1643716880000|2022-02-01 12:01:20|8713.3|8710.5|8712.8|8710|8713.6|8710.8|8712.8|8710|7
1643716890000|2022-02-01 12:01:30|8713.1|8710.3|8706|8703.2|8713.8|8711|8706|8703.2|76
1643716900000|2022-02-01 12:01:40|8706.3|8703.5|8704.8|8702|8706.8|8704|8704.6|8701.8|30
1643716910000|2022-02-01 12:01:50|8705|8702.2|8704.8|8702|8705.3|8702.5|8704|8701.2|35
1643716920000|2022-02-01 12:02:00|8704.5|8701.7|8702.5|8699.7|8704.5|8701.7|8701.8|8699|26
1643716930000|2022-02-01 12:02:10|8702.8|8700|8699.8|8697|8703.8|8701|8699.8|8697|49
1643716940000|2022-02-01 12:02:20|8700|8697.2|8697.5|8694.7|8700|8697.2|8697.3|8694.5|55
1643716950000|2022-02-01 12:02:30|8697.3|8694.5|8697.5|8694.7|8698|8695.2|8696.5|8693.7|54
1643716960000|2022-02-01 12:02:40|8697.8|8695|8699.5|8696.7|8700.3|8697.5|8697.3|8694.5|44
1643716970000|2022-02-01 12:02:50|8699.8|8697|8699|8696.2|8700.8|8698|8698.8|8696|28
1643716980000|2022-02-01 12:03:00|8699.3|8696.5|8700.3|8697.5|8700.5|8697.7|8698.3|8695.5|38
1643716990000|2022-02-01 12:03:10|8700.5|8697.7|8702.5|8699.7|8703|8700.2|8700.3|8697.5|39
1643717000000|2022-02-01 12:03:20|8702.8|8700|8705.8|8703|8705.8|8703|8702.5|8699.7|32
1643717010000|2022-02-01 12:03:30|8705.5|8702.7|8705.8|8703|8706|8703.2|8704.8|8702|27
1643717020000|2022-02-01 12:03:40|8705.3|8702.5|8707.5|8704.7|8707.8|8705|8704.8|8702|26
1643717030000|2022-02-01 12:03:50|8707.8|8705|8704.8|8702|8707.8|8705|8704.8|8702|43
1643717040000|2022-02-01 12:04:00|8705|8702.2|8706.8|8704|8707.8|8705|8704.8|8702|16
1643717050000|2022-02-01 12:04:10|8707.1|8704.3|8707.8|8705|8707.8|8705|8706.3|8703.5|13
1643717060000|2022-02-01 12:04:20|8707.3|8704.5|8706|8703.2|8707.5|8704.7|8705.8|8703|15
1643717070000|2022-02-01 12:04:30|8705.8|8703|8706.5|8703.7|8706.5|8703.7|8705|8702.2|16
1643717080000|2022-02-01 12:04:40|8706.3|8703.5|8708.8|8706|8709.6|8706.8|8706.3|8703.5|92
1643717090000|2022-02-01 12:04:50|8708.6|8705.8|8706.8|8704|8708.6|8705.8|8706.8|8704|10
1643717100000|2022-02-01 12:05:00|8706.5|8703.7|8702|8699.2|8706.6|8703.8|8702|8699.2|38
1643717110000|2022-02-01 12:05:10|8702.5|8699.7|8702.5|8699.7|8702.8|8700|8701.8|8699|9
1643717120000|2022-02-01 12:05:20|8702.3|8699.5|8703.8|8701|8704.1|8701.3|8701.8|8699|19
1643717130000|2022-02-01 12:05:30|8704.6|8701.8|8704.8|8702|8704.8|8702|8703.8|8701|9
1643717140000|2022-02-01 12:05:40|8705.6|8702.8|8706.8|8704|8706.8|8704|8705.6|8702.8|5
1643717150000|2022-02-01 12:05:50|8706.5|8703.7|8706.8|8704|8707.1|8704.3|8705.8|8703|16
1643717160000|2022-02-01 12:06:00|8707|8704.2|8710.8|8708|8710.8|8708|8707|8704.2|23
1643717170000|2022-02-01 12:06:10|8710.5|8707.7|8710.1|8707.3|8710.6|8707.8|8710.1|8707.3|10
1643717180000|2022-02-01 12:06:20|8710.6|8707.8|8710.6|8707.8|8710.8|8708|8710.1|8707.3|7
1643717190000|2022-02-01 12:06:30|8710.8|8708|8710.1|8707.3|8710.8|8708|8709.8|8707|6
1643717200000|2022-02-01 12:06:40|8709.6|8706.8|8710.6|8707.8|8710.6|8707.8|8709.6|8706.8|2
1643717210000|2022-02-01 12:06:50|8710.3|8707.5|8709.6|8706.8|8710.3|8707.5|8709.6|8706.8|4
1643717220000|2022-02-01 12:07:00|8709.8|8707|8710.1|8707.3|8710.8|8708|8709.8|8707|9
1643717230000|2022-02-01 12:07:10|8709.8|8707|8710.8|8708|8711.6|8708.8|8709.8|8707|11
1643717240000|2022-02-01 12:07:20|8710.6|8707.8|8710.6|8707.8|8711.6|8708.8|8710.6|8707.8|4
1643717250000|2022-02-01 12:07:30|8711.6|8708.8|8706.8|8704|8711.6|8708.8|8706.2|8703.4|108
1643717260000|2022-02-01 12:07:40|8706.2|8703.4|8705.8|8703|8706.2|8703.4|8704.8|8702|18
1643717270000|2022-02-01 12:07:50|8705.5|8702.7|8705.8|8703|8705.8|8703|8705|8702.2|7
1643717280000|2022-02-01 12:08:00|8706.3|8703.5|8709.1|8706.3|8709.1|8706.3|8706.3|8703.5|51
1643717290000|2022-02-01 12:08:10|8708.8|8706|8707.8|8705|8709.1|8706.3|8707.6|8704.8|3
1643717300000|2022-02-01 12:08:20|8707.6|8704.8|8707.6|8704.8|8707.6|8704.8|8707.6|8704.8|0
1643717310000|2022-02-01 12:08:30|8707.8|8705|8703.8|8701|8707.8|8705|8703.6|8700.8|18
1643717320000|2022-02-01 12:08:40|8703.6|8700.8|8701.8|8699|8703.8|8701|8701.8|8699|25
1643717330000|2022-02-01 12:08:50|8702|8699.2|8700.8|8698|8702|8699.2|8699|8696.2|26
1643717340000|2022-02-01 12:09:00|8701.3|8698.5|8702.1|8699.3|8702.8|8700|8698.8|8696|32
1643717350000|2022-02-01 12:09:10|8702.8|8700|8704.8|8702|8705.1|8702.3|8699.8|8697|50
1643717360000|2022-02-01 12:09:20|8704.1|8701.3|8704.8|8702|8705.6|8702.8|8703.8|8701|10
1643717370000|2022-02-01 12:09:30|8704.1|8701.3|8703.8|8701|8704.8|8702|8703.8|8701|13
1643717380000|2022-02-01 12:09:40|8703.5|8700.7|8704.8|8702|8704.8|8702|8703.5|8700.7|11
1643717390000|2022-02-01 12:09:50|8703.8|8701|8703.8|8701|8704.6|8701.8|8703.8|8701|9
1643717400000|2022-02-01 12:10:00|8703.5|8700.7|8706.8|8704|8706.8|8704|8703.3|8700.5|10
1643717410000|2022-02-01 12:10:10|8707.1|8704.3|8707.3|8704.5|8707.8|8705|8706.1|8703.3|23
1643717420000|2022-02-01 12:10:20|8707.6|8704.8|8706.8|8704|8708.1|8705.3|8706.8|8704|4
1643717430000|2022-02-01 12:10:30|8706.6|8703.8|8706|8703.2|8706.8|8704|8705.8|8703|4
1643717440000|2022-02-01 12:10:40|8705.8|8703|8705.8|8703|8706.1|8703.3|8705.8|8703|1
1643717450000|2022-02-01 12:10:50|8706.8|8704|8709.1|8706.3|8709.8|8707|8706.8|8704|36
1643717460000|2022-02-01 12:11:00|8708.8|8706|8709.1|8706.3|8709.6|8706.8|8708.8|8706|4
1643717470000|2022-02-01 12:11:10|8709.6|8706.8|8715.1|8712.3|8716.3|8713.5|8708.8|8706|91
1643717480000|2022-02-01 12:11:20|8715.6|8712.8|8716.8|8714|8717.6|8714.8|8715.6|8712.8|55
1643717490000|2022-02-01 12:11:30|8717.1|8714.3|8715.8|8713|8717.6|8714.8|8715.6|8712.8|17
1643717500000|2022-02-01 12:11:40|8716.1|8713.3|8716.8|8714|8717.6|8714.8|8715.8|8713|7
1643717510000|2022-02-01 12:11:50|8716.6|8713.8|8716.8|8714|8716.8|8714|8715.8|8713|11
1643717520000|2022-02-01 12:12:00|8717.6|8714.8|8716.8|8714|8717.6|8714.8|8716.8|8714|7
1643717530000|2022-02-01 12:12:10|8717.1|8714.3|8716.8|8714|8717.6|8714.8|8716.8|8714|3
1643717540000|2022-02-01 12:12:20|8717.3|8714.5|8716.6|8713.8|8717.3|8714.5|8716.6|8713.8|8
1643717550000|2022-02-01 12:12:30|8715.8|8713|8716.6|8713.8|8716.6|8713.8|8715.8|8713|7
1643717560000|2022-02-01 12:12:40|8716.3|8713.5|8716.8|8714|8716.8|8714|8715.8|8713|1
1643717570000|2022-02-01 12:12:50|8716.1|8713.3|8716.1|8713.3|8716.8|8714|8716.1|8713.3|2
1643717580000|2022-02-01 12:13:00|8715.8|8713|8716.8|8714|8717.3|8714.5|8715.8|8713|4
1643717590000|2022-02-01 12:13:10|8716.5|8713.7|8715.1|8712.3|8716.5|8713.7|8714.8|8712|13
1643717600000|2022-02-01 12:13:20|8715.3|8712.5|8712.8|8710|8715.3|8712.5|8712.8|8710|25
1643717610000|2022-02-01 12:13:30|8712.2|8709.4|8710.8|8708|8712.2|8709.4|8710.5|8707.7|20
1643717620000|2022-02-01 12:13:40|8711.3|8708.5|8709.8|8707|8711.3|8708.5|8709.8|8707|8
1643717630000|2022-02-01 12:13:50|8710.3|8707.5|8709.8|8707|8710.8|8708|8709.8|8707|21
1643717640000|2022-02-01 12:14:00|8710|8707.2|8710.8|8708|8710.9|8708|8708.8|8706|34
1643717650000|2022-02-01 12:14:10|8711.3|8708.5|8709.8|8707|8711.8|8709|8709.8|8707|12
1643717660000|2022-02-01 12:14:20|8710|8707.2|8710.5|8707.7|8710.8|8708|8709.8|8707|1
1643717670000|2022-02-01 12:14:30|8710.8|8708|8710.8|8708|8710.8|8708|8709.8|8707|3
1643717690000|2022-02-01 12:14:50|8708.8|8706|8707.5|8704.7|8709.8|8707|8707|8704.2|31
1643717700000|2022-02-01 12:15:00|8707.8|8705|8707.5|8704.7|8707.8|8705|8706.8|8704|11
1643717710000|2022-02-01 12:15:10|8707.8|8705|8708.8|8706|8709.8|8707|8707.8|8705|16
1643717720000|2022-02-01 12:15:20|8709|8706.2|8709.8|8707|8709.8|8707|8708.2|8705.4|4
1643717730000|2022-02-01 12:15:30|8709.2|8706.4|8707.8|8705|8709.2|8706.4|8706.8|8704|16
1643717740000|2022-02-01 12:15:40|8708|8705.2|8706.8|8704|8708|8705.2|8706.8|8704|6
1643717750000|2022-02-01 12:15:50|8707|8704.2|8706.8|8704|8707.8|8705|8706.8|8704|5
1643717760000|2022-02-01 12:16:00|8707.5|8704.7|8707.5|8704.7|8707.8|8705|8706.8|8704|3
1643717770000|2022-02-01 12:16:10|8707.3|8704.5|8707|8704.2|8707.5|8704.7|8706.8|8704|3
1643717780000|2022-02-01 12:16:20|8706.8|8704|8706.8|8704|8707.5|8704.7|8706.8|8704|3
1643717790000|2022-02-01 12:16:30|8706.5|8703.7|8708.5|8705.7|8708.5|8705.7|8706.5|8703.7|17
1643717800000|2022-02-01 12:16:40|8708.2|8705.4|8706.5|8703.7|8708.3|8705.5|8706.2|8703.4|8
1643717810000|2022-02-01 12:16:50|8706.8|8704|8706.8|8704|8706.8|8704|8705.8|8703|18
1643717820000|2022-02-01 12:17:00|8706.3|8703.5|8707|8704.2|8707.8|8705|8706|8703.2|12
1643717830000|2022-02-01 12:17:10|8706.8|8704|8706.8|8704|8707.5|8704.7|8706.8|8704|5
1643717840000|2022-02-01 12:17:20|8705.8|8703|8706.8|8704|8706.8|8704|8705.8|8703|4
1643717850000|2022-02-01 12:17:30|8706.5|8703.7|8705|8702.2|8706.5|8703.7|8704.8|8702|16
1643717860000|2022-02-01 12:17:40|8704.5|8701.7|8705.8|8703|8705.8|8703|8704.2|8701.4|11
1643717870000|2022-02-01 12:17:50|8706.3|8703.5|8705.8|8703|8706.8|8704|8705.8|8703|4
1643717880000|2022-02-01 12:18:00|8706.3|8703.5|8706.8|8704|8707|8704.2|8706.3|8703.5|0
1643717890000|2022-02-01 12:18:10|8705.8|8703|8704|8701.2|8705.8|8703|8703.8|8701|10
1643717900000|2022-02-01 12:18:20|8704.8|8702|8704|8701.2|8704.8|8702|8703.8|8701|7
1643717910000|2022-02-01 12:18:30|8703.8|8701|8704.8|8702|8705.8|8703|8703.8|8701|8
1643717920000|2022-02-01 12:18:40|8705.5|8702.7|8703.8|8701|8706.5|8703.7|8703.8|8701|23
1643717930000|2022-02-01 12:18:50|8704|8701.2|8704.8|8702|8704.8|8702|8703.8|8701|2
1643717940000|2022-02-01 12:19:00|8704.3|8701.5|8705.8|8703|8705.8|8703|8703.8|8701|5
1643717950000|2022-02-01 12:19:10|8706|8703.2|8705.8|8703|8706.8|8704|8705.8|8703|3
1643717960000|2022-02-01 12:19:20|8704.8|8702|8703.8|8701|8705|8702.2|8703.8|8701|13
1643717970000|2022-02-01 12:19:30|8702.8|8700|8701|8698.2|8702.8|8700|8701|8698.2|33
1643717980000|2022-02-01 12:19:40|8701.8|8699|8702.3|8699.5|8702.8|8700|8701.8|8699|22
1643717990000|2022-02-01 12:19:50|8702.8|8700|8701.7|8698.9|8702.8|8700|8701.7|8698.9|4
1643718000000|2022-02-01 12:20:00|8702|8699.2|8703|8700.2|8703.5|8700.7|8701.7|8698.9|6
1643718010000|2022-02-01 12:20:10|8702.5|8699.7|8701.7|8698.9|8702.7|8699.9|8701.7|8698.9|6
1643718020000|2022-02-01 12:20:20|8702|8699.2|8700|8697.2|8702|8699.2|8699|8696.2|36
1643718030000|2022-02-01 12:20:30|8700.5|8697.7|8699|8696.2|8700.5|8697.7|8699|8696.2|9
1643718040000|2022-02-01 12:20:40|8698.7|8695.9|8698.7|8695.9|8700|8697.2|8698.7|8695.9|54
1643718050000|2022-02-01 12:20:50|8699|8696.2|8698.5|8695.7|8700.7|8697.9|8698|8695.2|65
1643718060000|2022-02-01 12:21:00|8698.7|8695.9|8698.5|8695.7|8699.7|8696.9|8698.5|8695.7|19
1643718070000|2022-02-01 12:21:10|8698.7|8695.9|8700.7|8697.9|8701.2|8698.4|8698.7|8695.9|15
1643718080000|2022-02-01 12:21:20|8700.5|8697.7|8696.2|8693.4|8702.5|8699.7|8693.2|8690.4|309
1643718090000|2022-02-01 12:21:30|8696|8693.2|8693.2|8690.4|8696.2|8693.4|8692.2|8689.4|62
1643718100000|2022-02-01 12:21:40|8693.7|8690.9|8689.2|8686.4|8694|8691.2|8687.2|8684.4|159
1643718110000|2022-02-01 12:21:50|8689.6|8686.8|8689.2|8686.4|8690.2|8687.4|8688.2|8685.4|61
1643718120000|2022-02-01 12:22:00|8688.5|8685.7|8685.2|8682.4|8688.5|8685.7|8685.2|8682.4|56
1643718130000|2022-02-01 12:22:10|8683.6|8680.8|8682.2|8679.4|8685.2|8682.4|8682.2|8679.4|70
1643718140000|2022-02-01 12:22:20|8682.6|8679.8|8680.2|8677.4|8684.2|8681.4|8680|8677.2|147
1643718150000|2022-02-01 12:22:30|8679.6|8676.8|8678.2|8675.4|8681.2|8678.4|8678.2|8675.4|100
1643718160000|2022-02-01 12:22:40|8678.5|8675.7|8676.2|8673.4|8679|8676.2|8675.5|8672.7|39
1643718170000|2022-02-01 12:22:50|8675.7|8672.9|8678|8675.2|8678|8675.2|8675.2|8672.4|46
1643718180000|2022-02-01 12:23:00|8678.2|8675.4|8682|8679.2|8682|8679.2|8678.2|8675.4|97
1643718190000|2022-02-01 12:23:10|8682.5|8679.7|8687.2|8684.4|8687.2|8684.4|8682.5|8679.7|46
1643718200000|2022-02-01 12:23:20|8687.5|8684.7|8691.5|8688.7|8691.7|8688.9|8687.2|8684.4|47
1643718210000|2022-02-01 12:23:30|8690.9|8688.1|8690.2|8687.4|8690.9|8688.1|8689.2|8686.4|28
1643718220000|2022-02-01 12:23:40|8690.5|8687.7|8690.2|8687.4|8690.5|8687.7|8689.2|8686.4|15
1643718230000|2022-02-01 12:23:50|8689.2|8686.4|8690.2|8687.4|8690.5|8687.7|8689.2|8686.4|14
1643718240000|2022-02-01 12:24:00|8690.7|8687.9|8692.2|8689.4|8692.2|8689.4|8690.7|8687.9|23
1643718250000|2022-02-01 12:24:10|8692.7|8689.9|8692.5|8689.7|8693.2|8690.4|8692.2|8689.4|30
1643718260000|2022-02-01 12:24:20|8692.2|8689.4|8690.2|8687.4|8692.5|8689.7|8690.2|8687.4|33
1643718270000|2022-02-01 12:24:30|8690.5|8687.7|8690.5|8687.7|8691|8688.2|8690.2|8687.4|15
1643718280000|2022-02-01 12:24:40|8690.2|8687.4|8684.2|8681.4|8691|8688.2|8684.2|8681.4|99
1643718290000|2022-02-01 12:24:50|8685.2|8682.4|8685.5|8682.7|8686.2|8683.4|8684.2|8681.4|24
1643718300000|2022-02-01 12:25:00|8685.2|8682.4|8683.2|8680.4|8685.5|8682.7|8682.2|8679.4|51
1643718310000|2022-02-01 12:25:10|8683|8680.2|8683.2|8680.4|8685|8682.2|8682.2|8679.4|44
1643718320000|2022-02-01 12:25:20|8682.9|8680.1|8680.4|8677.6|8682.9|8680.1|8680.4|8677.6|13
1643756400000|2022-02-01 23:00:00|8759.8|8755.8|8759.8|8755.8|8759.8|8755.8|8759.8|8755.8|0
1643756410000|2022-02-01 23:00:10|8759.4|8756.6|8758.9|8756.1|8762.5|8756.6|8757.9|8752|18
1643756420000|2022-02-01 23:00:20|8759.1|8756.3|8758.2|8754.2|8759.1|8756.3|8757.6|8754|15
1643756430000|2022-02-01 23:00:30|8758|8754|8755.1|8752.3|8758|8755.1|8754.9|8752.1|18
1643756440000|2022-02-01 23:00:40|8754.9|8752.1|8754.4|8751.6|8754.9|8752.1|8754.4|8751.6|0
1643756450000|2022-02-01 23:00:50|8754.7|8751.9|8753.9|8751.1|8754.7|8751.9|8753.9|8751.1|4
1643756460000|2022-02-01 23:01:00|8753.7|8750.9|8752.9|8750.1|8753.9|8751.1|8752.9|8750.1|9
1643756470000|2022-02-01 23:01:10|8753.2|8749.2|8751.4|8748.6|8753.2|8749.3|8751.4|8748.6|18
1643756480000|2022-02-01 23:01:20|8751.9|8749.1|8753.4|8750.6|8753.4|8750.6|8751.9|8749.1|16
1643756490000|2022-02-01 23:01:30|8753.9|8751.1|8755.4|8752.6|8755.4|8752.6|8753.9|8751.1|4
1643756500000|2022-02-01 23:01:40|8755.6|8752.8|8755.9|8753.1|8757.2|8753.8|8755.4|8752.6|7
1643756510000|2022-02-01 23:01:50|8756.4|8753.6|8756.1|8753.3|8757|8754.1|8756.1|8752.5|11
1643756520000|2022-02-01 23:02:00|8755.9|8753.1|8753.9|8751.1|8756.2|8753.3|8753.9|8751.1|27
1643756530000|2022-02-01 23:02:10|8753.4|8750.6|8755.7|8752.9|8755.7|8752.9|8753.4|8750.6|10
1643756540000|2022-02-01 23:02:20|8755.4|8752.6|8755.7|8752.9|8755.8|8752.9|8754.9|8751.8|1
1643756550000|2022-02-01 23:02:30|8755.4|8752.6|8755.4|8752.6|8755.4|8752.6|8755.4|8752.6|1
1643756560000|2022-02-01 23:02:40|8755.2|8752.4|8754.4|8751.6|8755.4|8752.6|8754.4|8751.6|5
1643756580000|2022-02-01 23:03:00|8754.1|8751.3|8753.2|8750.4|8754.4|8751.6|8752.9|8750.1|10
1643756590000|2022-02-01 23:03:10|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|8752.9|8750.1|4
1643756600000|2022-02-01 23:03:20|8753.2|8750.4|8752.9|8750.1|8753.4|8750.6|8752.9|8750.1|1
1643756610000|2022-02-01 23:03:30|8753.2|8750.4|8753.4|8750.6|8753.9|8751.1|8752.9|8750.1|5
1643756620000|2022-02-01 23:03:40|8752.9|8750.1|8752.9|8750.1|8752.9|8750.1|8752.9|8750.1|0
1643756630000|2022-02-01 23:03:50|8753.4|8750.6|8752.6|8749.8|8753.9|8751.1|8752.6|8749.8|3
1643756640000|2022-02-01 23:04:00|8752.9|8750.1|8751.9|8749.1|8752.9|8750.1|8751.9|8749.1|4
1643756650000|2022-02-01 23:04:10|8751.4|8748.6|8752.4|8749.6|8752.4|8749.6|8751.4|8748.6|2
1643756660000|2022-02-01 23:04:20|8752.7|8749.9|8752.9|8750.1|8752.9|8750.1|8752.4|8749.6|1
1643756670000|2022-02-01 23:04:30|8753.2|8750.4|8752.9|8750.1|8753.4|8750.6|8752.9|8750.1|1
1643756680000|2022-02-01 23:04:40|8753.2|8750.4|8753.4|8750.6|8753.4|8750.6|8753.2|8750.4|0
1643756690000|2022-02-01 23:04:50|8753.2|8750.4|8754.2|8751.4|8754.2|8751.4|8753.2|8750.4|1
1643756710000|2022-02-01 23:05:10|8753.4|8750.6|8753.7|8750.9|8753.9|8751.1|8753.4|8750.6|5
1643756720000|2022-02-01 23:05:20|8753.4|8750.6|8755.4|8752.6|8755.4|8752.6|8753.4|8750.6|4
1643756730000|2022-02-01 23:05:30|8755.1|8752.3|8754.9|8752.1|8755.1|8752.3|8754.6|8751.8|3
1643756740000|2022-02-01 23:05:40|8755.7|8752.9|8754.4|8751.6|8755.7|8752.9|8754.4|8751.6|6
1643756750000|2022-02-01 23:05:50|8753.9|8751.1|8753.9|8751.1|8753.9|8751.1|8753.9|8751.1|0
1643756760000|2022-02-01 23:06:00|8752.9|8750.1|8751.7|8748.9|8752.9|8750.1|8750.6|8747.8|22
1643756770000|2022-02-01 23:06:10|8751.9|8749.1|8752.9|8750.1|8753|8750.1|8751.9|8748.8|2
1643756780000|2022-02-01 23:06:20|8751.9|8749.1|8752.9|8750.1|8753.2|8750.4|8751.9|8749.1|2
1643756790000|2022-02-01 23:06:30|8753.9|8751.1|8753.9|8751.1|8753.9|8751.1|8753.9|8751.1|2
1643756800000|2022-02-01 23:06:40|8753.6|8750.8|8753.4|8750.6|8753.6|8750.8|8753.4|8750.6|0
1643756810000|2022-02-01 23:06:50|8753.6|8750.8|8754.4|8751.6|8754.4|8751.6|8753.6|8750.8|7
1643756820000|2022-02-01 23:07:00|8754.2|8751.4|8752.9|8750.1|8754.2|8751.4|8752.9|8750.1|3
1643756830000|2022-02-01 23:07:10|8752.6|8749.8|8754.4|8751.6|8754.4|8751.6|8752.4|8749.6|1
1643756840000|2022-02-01 23:07:20|8754.1|8751.3|8754.1|8751.3|8754.1|8751.3|8754.1|8751.3|1
1643756860000|2022-02-01 23:07:40|8754.4|8751.6|8756.1|8753.3|8756.1|8753.3|8754.4|8751.6|13
1643756880000|2022-02-01 23:08:00|||||||||1
1643756890000|2022-02-01 23:08:10|8756.4|8753.6|8756.1|8753.3|8756.4|8753.6|8756.1|8753.3|0
1643756900000|2022-02-01 23:08:20|8755.9|8753.1|8756.4|8753.6|8756.4|8753.6|8755.6|8752.8|6
1643756910000|2022-02-01 23:08:30|8756.1|8753.3|8756.4|8753.6|8756.4|8753.6|8756.1|8753.3|0
1643756920000|2022-02-01 23:08:40|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|0
1643756940000|2022-02-01 23:09:00|8756.4|8753.6|8756.1|8753.3|8756.4|8753.6|8756.1|8753.3|1
1643756950000|2022-02-01 23:09:10|8755.6|8752.8|8755.4|8752.6|8755.6|8752.8|8755.4|8752.6|6
1643756960000|2022-02-01 23:09:20|8755.1|8752.3|8754.6|8751.8|8755.1|8752.3|8754.6|8751.8|2
1643756970000|2022-02-01 23:09:30|8754.9|8752.1|8754.3|8751.5|8755.1|8752.3|8754.3|8751.5|1
1643756980000|2022-02-01 23:09:40|8754.1|8751.3|8753.9|8751.1|8754.1|8751.3|8752.9|8750.1|1
1643756990000|2022-02-01 23:09:50|8753.6|8750.8|8753.9|8751.1|8753.9|8751.1|8752.9|8750.1|0
1643757000000|2022-02-01 23:10:00|8753.3|8750.5|8753.4|8750.6|8754.1|8751.3|8752.9|8750.1|3
1643757020000|2022-02-01 23:10:20|8753.9|8751.1|8755.4|8752.6|8755.4|8752.6|8753.9|8751.1|4
1643757030000|2022-02-01 23:10:30|8754.4|8751.6|8753.9|8751.1|8754.4|8751.6|8753.9|8751.1|2
1643757040000|2022-02-01 23:10:40|8754.9|8752.1|8753.9|8751.1|8754.9|8752.1|8753.9|8751.1|2
1643757050000|2022-02-01 23:10:50|8754.4|8751.6|8754.4|8751.6|8754.9|8752.1|8754.4|8751.6|1
1643757060000|2022-02-01 23:11:00|8753.9|8751.1|8752.9|8750.1|8753.9|8751.1|8752.9|8750.1|0
1643757070000|2022-02-01 23:11:10|8752.6|8749.8|8752.9|8750.1|8753.4|8750.6|8752.4|8749.6|2
1643757080000|2022-02-01 23:11:20|8752.6|8749.8|8752.1|8749.3|8752.9|8750.1|8752.1|8749.3|0
1643757090000|2022-02-01 23:11:30|8751.6|8748.8|8751.6|8748.8|8751.6|8748.8|8751.6|8748.8|0
1643757100000|2022-02-01 23:11:40|8749.6|8746.8|8749.3|8746.5|8749.6|8746.8|8749.3|8746.5|10
1643757110000|2022-02-01 23:11:50|8749.6|8746.8|8749.6|8746.8|8751.1|8748.3|8749.6|8746.8|14
1643757120000|2022-02-01 23:12:00|8750.6|8747.8|8749.6|8746.8|8750.6|8747.8|8749.6|8746.8|4
1643757130000|2022-02-01 23:12:10|8749.3|8746.5|8749.3|8746.5|8749.6|8746.8|8749.3|8746.5|1
1643757140000|2022-02-01 23:12:20|8749.1|8746.3|8748.8|8746|8749.1|8746.3|8748.8|8746|2
1643757150000|2022-02-01 23:12:30|8749.1|8746.3|8748.8|8746|8749.6|8746.8|8748.8|8746|8
1643757160000|2022-02-01 23:12:40|8748.3|8745.5|8748.3|8745.5|8748.3|8745.5|8748.3|8745.5|3
1643757170000|2022-02-01 23:12:50|8748.1|8745.3|8748.9|8746.1|8749.6|8746.8|8748.1|8745.3|5
1643757180000|2022-02-01 23:13:00|8748.6|8745.8|8749.6|8746.8|8749.6|8746.8|8748.6|8745.8|2
1643757190000|2022-02-01 23:13:10|8749.3|8746.5|8749.1|8746.3|8749.6|8746.8|8749.1|8746.3|5
1643757200000|2022-02-01 23:13:20|8749.6|8746.8|8749.9|8747.1|8749.9|8747.1|8749.6|8746.8|1
1643757210000|2022-02-01 23:13:30|8749.6|8746.8|8749.1|8746.3|8749.6|8746.8|8749.1|8746.3|2
1643757220000|2022-02-01 23:13:40|8749.6|8746.8|8749.9|8747.1|8749.9|8747.1|8749.6|8746.8|0
1643757230000|2022-02-01 23:13:50|8749.6|8746.8|8749.1|8746.3|8749.6|8746.8|8749.1|8746.3|2
1643757240000|2022-02-01 23:14:00|8749.6|8746.8|8748.6|8745.8|8749.6|8746.8|8748.6|8745.8|3
1643757250000|2022-02-01 23:14:10|8748.9|8746.1|8748.9|8746.1|8748.9|8746.1|8748.9|8746.1|2
1643757260000|2022-02-01 23:14:20|8748.6|8745.8|8748.3|8745.5|8748.6|8745.8|8748.1|8745.3|1
1643757270000|2022-02-01 23:14:30|8748.6|8745.8|8751.1|8748.3|8751.6|8748.8|8748.6|8745.8|14
1643757280000|2022-02-01 23:14:40|8750.9|8748.1|8750.6|8747.8|8750.9|8748.1|8750.6|8747.8|0
1643757290000|2022-02-01 23:14:50|8750.9|8748.1|8750.9|8748.1|8750.9|8748.1|8750.9|8748.1|0
1643757300000|2022-02-01 23:15:00|8751.6|8748.8|8753.1|8750.3|8754.9|8752.1|8751.6|8748.8|18
1643757310000|2022-02-01 23:15:10|8752.6|8749.8|8752.4|8749.6|8753.4|8750.6|8751.6|8748.8|11
1643757320000|2022-02-01 23:15:20|8752.6|8749.8|8752.1|8749.3|8753.1|8750.3|8752.1|8749.3|8
1643757330000|2022-02-01 23:15:30|8751.6|8748.8|8753.3|8750.5|8753.3|8750.5|8751.6|8748.8|7
1643757340000|2022-02-01 23:15:40|8752.8|8750|8751.6|8748.8|8752.8|8750|8751.6|8748.8|2
1643757350000|2022-02-01 23:15:50|8751.8|8749|8751.8|8749|8751.8|8749|8751.6|8748.8|1
1643757360000|2022-02-01 23:16:00|8751.6|8748.8|8751.8|8749|8751.8|8749|8751.6|8748.8|0
1643757370000|2022-02-01 23:16:10|8752.3|8749.5|8753.3|8750.5|8753.3|8750.5|8752.3|8749.5|2
1643757380000|2022-02-01 23:16:20|8753.1|8750.3|8751.6|8748.8|8753.1|8750.3|8751.6|8748.8|5
1643757390000|2022-02-01 23:16:30|8752.1|8749.3|8752.8|8750|8752.8|8750|8752.1|8749.3|0
1643757400000|2022-02-01 23:16:40|8752.6|8749.8|8752.6|8749.8|8753.6|8750.8|8752.6|8749.8|2
1643757410000|2022-02-01 23:16:50|8752.8|8750|8753.6|8750.8|8753.8|8751|8752.8|8750|4
1643757420000|2022-02-01 23:17:00|8753.8|8751|8753.6|8750.8|8754.6|8751.8|8753.6|8750.8|1
1643757430000|2022-02-01 23:17:10|8753|8750.2|8752.6|8749.8|8753|8750.2|8752.6|8749.8|2
1643757440000|2022-02-01 23:17:20|8752.3|8749.5|8751.6|8748.8|8752.3|8749.5|8751.6|8748.8|1
1643757450000|2022-02-01 23:17:30|8751|8748.2|8750.6|8747.8|8751.8|8749|8750.6|8747.8|9
1643757460000|2022-02-01 23:17:40|8751.1|8748.3|8752.3|8749.5|8752.3|8749.5|8750.6|8747.8|7
1643757470000|2022-02-01 23:17:50|8751.1|8748.3|8751.8|8749|8751.8|8749|8751|8748.2|5
1643757480000|2022-02-01 23:18:00|8751.6|8748.8|8751.1|8748.3|8751.6|8748.8|8750.8|8748|2
1643757490000|2022-02-01 23:18:10|8750.6|8747.8|8751.1|8748.3|8751.6|8748.8|8750.6|8747.8|2
1643757500000|2022-02-01 23:18:20|8751.3|8748.5|8751.6|8748.8|8751.6|8748.8|8751.3|8748.5|0
1643757510000|2022-02-01 23:18:30|8751.1|8748.3|8751.3|8748.5|8751.6|8748.8|8751.1|8748.3|2
1643757520000|2022-02-01 23:18:40|8751.1|8748.3|8751.6|8748.8|8751.6|8748.8|8751.1|8748.3|2
1643757540000|2022-02-01 23:19:00|8751.3|8748.5|8751.6|8748.8|8751.6|8748.8|8751.3|8748.5|2
1643757550000|2022-02-01 23:19:10|8751.1|8748.3|8751.1|8748.3|8751.6|8748.8|8751.1|8748.3|0
1643757560000|2022-02-01 23:19:20|8750.8|8748|8751.6|8748.8|8751.6|8748.8|8750.6|8747.8|0
1643757570000|2022-02-01 23:19:30|8751.1|8748.3|8751.1|8748.3|8751.3|8748.5|8750.6|8747.8|0
1643757580000|2022-02-01 23:19:40|8751.6|8748.8|8750.6|8747.8|8751.6|8748.8|8750.6|8747.8|0
1643757590000|2022-02-01 23:19:50|||||||||1
1643757600000|2022-02-01 23:20:00|8750.8|8748|8751.1|8748.3|8751.6|8748.8|8750.6|8747.8|2
1643757610000|2022-02-01 23:20:10|8751.6|8748.8|8751.3|8748.5|8751.6|8748.8|8751.3|8748.5|0
1643757620000|2022-02-01 23:20:20|8751.1|8748.3|8752.1|8749.3|8752.1|8749.3|8751.1|8748.3|5
1643757630000|2022-02-01 23:20:30|8752.3|8749.5|8752.6|8749.8|8752.6|8749.8|8752.3|8749.5|0
1643757640000|2022-02-01 23:20:40|8752.1|8749.3|8751.8|8749|8752.1|8749.3|8751.3|8748.5|7
1643757650000|2022-02-01 23:20:50|8751.6|8748.8|8751.8|8749|8752.1|8749.3|8751.6|8748.8|3
1643757660000|2022-02-01 23:21:00|8751.6|8748.8|8752.1|8749.3|8752.1|8749.3|8751.6|8748.8|1
1643757670000|2022-02-01 23:21:10|8751.8|8749|8751.6|8748.8|8751.8|8749|8751.6|8748.8|0
1643757680000|2022-02-01 23:21:20|8750.6|8747.8|8751.6|8748.8|8751.6|8748.8|8750.6|8747.8|1
1643757690000|2022-02-01 23:21:30|8751.1|8748.3|8751.1|8748.3|8751.1|8748.3|8751.1|8748.3|1
1643757700000|2022-02-01 23:21:40|8750.6|8747.8|8751.6|8748.8|8751.6|8748.8|8750.6|8747.8|1
1643757710000|2022-02-01 23:21:50|8750.6|8747.8|8751.1|8748.3|8751.6|8748.8|8750.6|8747.8|4
1643757730000|2022-02-01 23:22:10|8751.3|8748.5|8751.1|8748.3|8751.6|8748.8|8751.1|8748.3|0
1643757740000|2022-02-01 23:22:20|8751.6|8748.8|8749.8|8747|8751.6|8748.8|8749.8|8747|10
1643757750000|2022-02-01 23:22:30|8749.6|8746.8|8750.3|8747.5|8750.3|8747.5|8749.3|8746.5|2
1643757760000|2022-02-01 23:22:40|8750.8|8748|8751.3|8748.5|8751.3|8748.5|8750.8|8748|1
1643757770000|2022-02-01 23:22:50|8750.3|8747.5|8750.3|8747.5|8750.3|8747.5|8749.8|8747|9
1643757780000|2022-02-01 23:23:00|8750.6|8747.8|8751.1|8748.3|8751.3|8748.5|8750.6|8747.8|5
1643757790000|2022-02-01 23:23:10|8750.8|8748|8751.1|8748.3|8751.1|8748.3|8750.6|8747.8|1
1643757810000|2022-02-01 23:23:30|8750.8|8748|8751.1|8748.3|8751.1|8748.3|8750.6|8747.8|0
1643757820000|2022-02-01 23:23:40|8750.8|8748|8750|8747.2|8751|8748.2|8750|8747.2|2
1643757830000|2022-02-01 23:23:50|8748.8|8746|8749|8746.2|8749.9|8747.1|8748.8|8746|12
1643757840000|2022-02-01 23:24:00|8748.8|8746|8749|8746.2|8749|8746.2|8748.5|8745.7|1
1643757850000|2022-02-01 23:24:10|8748.8|8746|8748.5|8745.7|8748.8|8746|8748.5|8745.7|1
1643757870000|2022-02-01 23:24:30|8748.3|8745.5|8749.3|8746.5|8749.3|8746.5|8748|8745.2|2
1643757880000|2022-02-01 23:24:40|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|3
1643757890000|2022-02-01 23:24:50|8749.8|8747|8749.8|8747|8749.8|8747|8749.8|8747|0
1643757900000|2022-02-01 23:25:00|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|0
1643757910000|2022-02-01 23:25:10|8750.1|8747.3|8750.3|8747.5|8750.3|8747.5|8750.1|8747.3|1
1643757920000|2022-02-01 23:25:20|8750|8747.2|8750|8747.2|8750|8747.2|8750|8747.2|0
1643757940000|2022-02-01 23:25:40|8750.3|8747.5|8751|8748.2|8751.3|8748.5|8750.3|8747.5|6
1643757950000|2022-02-01 23:25:50|8750.8|8748|8751.8|8749|8751.8|8749|8750.8|8748|4
1643757960000|2022-02-01 23:26:00|8752.1|8749.3|8752.3|8749.5|8752.3|8749.5|8752.1|8749.3|3
1643757970000|2022-02-01 23:26:10|8752|8749.2|8751.8|8749|8752|8749.2|8751.5|8748.7|1
1643757980000|2022-02-01 23:26:20|8751.3|8748.5|8751.8|8749|8751.8|8749|8751.3|8748.5|0
1643758010000|2022-02-01 23:26:50|8752.1|8749.3|8753.3|8750.5|8753.3|8750.5|8752.1|8749.3|7
1643758020000|2022-02-01 23:27:00|8754.3|8751.5|8753.3|8750.5|8754.3|8751.5|8753.3|8750.5|4
1643758030000|2022-02-01 23:27:10|8752.8|8750|8751.8|8749|8752.8|8750|8751.8|8749|1
1643758040000|2022-02-01 23:27:20|8751.5|8748.7|8751.8|8749|8751.8|8749|8751.3|8748.5|3
1643758050000|2022-02-01 23:27:30|8751.3|8748.5|8752.1|8749.3|8752.1|8749.3|8751.3|8748.5|4
1643758060000|2022-02-01 23:27:40|8752.8|8750|8752.3|8749.5|8752.8|8750|8752.3|8749.5|4
1643758080000|2022-02-01 23:28:00|8752.6|8749.8|8752.3|8749.5|8752.8|8750|8752.3|8749.5|0
1643758090000|2022-02-01 23:28:10|8752.6|8749.8|8752.8|8750|8752.8|8750|8752.3|8749.5|0
1643758100000|2022-02-01 23:28:20|8752.5|8749.7|8751.8|8749|8752.5|8749.7|8751.8|8749|0
1643758110000|2022-02-01 23:28:30|8752.3|8749.5|8752.8|8750|8752.8|8750|8752.3|8749.5|1
1643758120000|2022-02-01 23:28:40|8752.3|8749.5|8753.3|8750.5|8753.3|8750.5|8752.3|8749.5|0
1643758140000|2022-02-01 23:29:00|||||||||1
1643758170000|2022-02-01 23:29:30|8754|8751.2|8755.1|8752.3|8755.1|8752.3|8754|8751.2|2
1643758180000|2022-02-01 23:29:40|8754.5|8751.7|8755.1|8752.3|8755.1|8752.3|8753.5|8750.7|12
1643758200000|2022-02-01 23:30:00|8754.3|8751.5|8754.1|8751.3|8754.3|8751.5|8753.1|8750.3|3
1643758220000|2022-02-01 23:30:20|8753.5|8750.7|8753.1|8750.3|8753.6|8750.8|8753.1|8750.3|6
1643758230000|2022-02-01 23:30:30|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|0
1643758240000|2022-02-01 23:30:40|8753.3|8750.5|8754.6|8751.8|8754.6|8751.8|8753.1|8750.3|2
1643758250000|2022-02-01 23:30:50|8754.1|8751.3|8754.8|8752|8754.8|8752|8754.1|8751.3|2
1643758260000|2022-02-01 23:31:00|8755.1|8752.3|8757.1|8754.3|8757.6|8754.8|8755.1|8752.3|12
1643758270000|2022-02-01 23:31:10|||||||||2
1643758280000|2022-02-01 23:31:20|8756.8|8754|8755.3|8752.5|8756.8|8754|8755.1|8752.3|2
1643758290000|2022-02-01 23:31:30|8755.6|8752.8|8755.1|8752.3|8755.6|8752.8|8755.1|8752.3|1
1643758300000|2022-02-01 23:31:40|8755.3|8752.5|8754.1|8751.3|8755.6|8752.8|8754.1|8751.3|4
1643758310000|2022-02-01 23:31:50|8753.6|8750.8|8754.3|8751.5|8754.3|8751.5|8753.3|8750.5|4
1643758320000|2022-02-01 23:32:00|8753.8|8751|8753.8|8751|8753.8|8751|8753.3|8750.5|0
1643758330000|2022-02-01 23:32:10|8753.5|8750.7|8754|8751.2|8754.3|8751.5|8753.5|8750.7|3
1643758340000|2022-02-01 23:32:20|8753.8|8751|8753.3|8750.5|8753.8|8751|8753.3|8750.5|1
1643758350000|2022-02-01 23:32:30|8753.5|8750.7|8754|8751.2|8754|8751.2|8753.5|8750.7|1
1643758370000|2022-02-01 23:32:50|8753.8|8751|8751.8|8749|8753.8|8751|8751.3|8748.5|10
1643758380000|2022-02-01 23:33:00|8751.3|8748.5|8751.5|8748.7|8751.8|8749|8751.3|8748.5|5
1643758390000|2022-02-01 23:33:10|8751.8|8749|8752.3|8749.5|8752.3|8749.5|8751.3|8748.5|2
1643758400000|2022-02-01 23:33:20|8751.8|8749|8751.3|8748.5|8751.8|8749|8751.3|8748.5|8
1643758410000|2022-02-01 23:33:30|8751.5|8748.7|8751.8|8749|8751.8|8749|8751.3|8748.5|0
1643758430000|2022-02-01 23:33:50|8752|8749.2|8753.3|8750.5|8753.3|8750.5|8752|8749.2|2
1643758440000|2022-02-01 23:34:00|||||||||2
1643758450000|2022-02-01 23:34:10|8753.8|8751|8757.5|8754.7|8757.8|8755|8753.8|8751|82
1643758460000|2022-02-01 23:34:20|8758|8755.2|8757.3|8754.5|8758|8755.2|8757.3|8754.5|12
1643758470000|2022-02-01 23:34:30|8757|8754.2|8757|8754.2|8757|8754.2|8757|8754.2|2
1643758480000|2022-02-01 23:34:40|||||||||2
1643758490000|2022-02-01 23:34:50|8757.3|8754.5|8757|8754.2|8758|8755.2|8757|8754.2|7
1643758500000|2022-02-01 23:35:00|8757.3|8754.5|8757|8754.2|8757.3|8754.5|8756.5|8753.7|5
1643758520000|2022-02-01 23:35:20|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|2
1643758530000|2022-02-01 23:35:30|8756.2|8753.4|8756.8|8754|8756.8|8754|8756.2|8753.4|3
1643758540000|2022-02-01 23:35:40|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|0
1643758550000|2022-02-01 23:35:50|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|3
1643758560000|2022-02-01 23:36:00|8755.5|8752.7|8756.3|8753.5|8756.3|8753.5|8755.5|8752.7|4
1643758570000|2022-02-01 23:36:10|8755.5|8752.7|8755.5|8752.7|8756|8753.2|8755.5|8752.7|3
1643758580000|2022-02-01 23:36:20|8755.8|8753|8757|8754.2|8757|8754.2|8755.8|8753|5
1643758590000|2022-02-01 23:36:30|8757.3|8754.5|8756.8|8754|8757.3|8754.5|8756.5|8753.7|0
1643758600000|2022-02-01 23:36:40|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|0
1643758610000|2022-02-01 23:36:50|8758|8755.2|8758|8755.2|8758|8755.2|8758|8755.2|5
1643758620000|2022-02-01 23:37:00|8757.8|8755|8758|8755.2|8758|8755.2|8757.3|8754.5|2
1643758630000|2022-02-01 23:37:10|||||||||4
1643758640000|2022-02-01 23:37:20|8757.8|8755|8757.3|8754.5|8757.8|8755|8757.3|8754.5|4
1643758660000|2022-02-01 23:37:40|8757.5|8754.7|8757.5|8754.7|8757.5|8754.7|8757.5|8754.7|7
1643758670000|2022-02-01 23:37:50|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|0
1643758680000|2022-02-01 23:38:00|8757.5|8754.7|8758|8755.2|8758|8755.2|8757.5|8754.7|4
1643758690000|2022-02-01 23:38:10|||||||||1
1643758700000|2022-02-01 23:38:20|8757.8|8755|8758|8755.2|8758|8755.2|8757.5|8754.7|1
1643758710000|2022-02-01 23:38:30|8757.5|8754.7|8758|8755.2|8758|8755.2|8757.5|8754.7|0
1643758730000|2022-02-01 23:38:50|8757.8|8755|8757.3|8754.5|8757.8|8755|8757.3|8754.5|1
1643758740000|2022-02-01 23:39:00|8757.8|8755|8758|8755.2|8758|8755.2|8757.8|8755|0
1643758750000|2022-02-01 23:39:10|||||||||1
1643758760000|2022-02-01 23:39:20|8757.8|8755|8757.3|8754.5|8758|8755.2|8757.3|8754.5|5
1643758770000|2022-02-01 23:39:30|8756.8|8754|8756.8|8754|8756.8|8754|8756.8|8754|0
1643758780000|2022-02-01 23:39:40|8757|8754.2|8756.8|8754|8757.3|8754.5|8756.8|8754|0
1643758800000|2022-02-01 23:40:00|8757|8754.2|8757.3|8754.5|8757.3|8754.5|8757|8754.2|0
1643758820000|2022-02-01 23:40:20|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|0
1643758840000|2022-02-01 23:40:40|8757|8754.2|8756|8753.2|8757|8754.2|8756|8753.2|1
1643758860000|2022-02-01 23:41:00|8756.5|8753.7|8755.5|8752.7|8757.2|8754.4|8755.5|8752.7|3
1643758870000|2022-02-01 23:41:10|8755.2|8752.4|8755.2|8752.4|8756|8753.2|8755.2|8752.4|5
1643758880000|2022-02-01 23:41:20|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|0
1643758890000|2022-02-01 23:41:30|8755.2|8752.4|8755.2|8752.4|8755.5|8752.7|8755.2|8752.4|0
1643758910000|2022-02-01 23:41:50|8755.5|8752.7|8756.2|8753.4|8756.2|8753.4|8755.5|8752.7|4
1643758920000|2022-02-01 23:42:00|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|8756.7|8753.9|2
1643758930000|2022-02-01 23:42:10|8756.8|8754|8756.2|8753.4|8756.8|8754|8756.2|8753.4|1
1643758940000|2022-02-01 23:42:20|8756.5|8753.7|8756.2|8753.4|8756.7|8753.9|8756.2|8753.4|1
1643758970000|2022-02-01 23:42:50|||||||||3
1643758990000|2022-02-01 23:43:10|8756|8753.2|8754.7|8751.9|8756|8753.2|8754.7|8751.9|3
1643759000000|2022-02-01 23:43:20|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|0
1643759010000|2022-02-01 23:43:30|8755|8752.2|8754.7|8751.9|8755|8752.2|8754.7|8751.9|0
1643759020000|2022-02-01 23:43:40|8755|8752.2|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|0
1643759030000|2022-02-01 23:43:50|8755|8752.2|8755|8752.2|8755|8752.2|8755|8752.2|0
1643759040000|2022-02-01 23:44:00|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|8755.2|8752.4|0
1643759060000|2022-02-01 23:44:20|8755.8|8753|8756|8753.2|8756|8753.2|8755.8|8753|3
1643759070000|2022-02-01 23:44:30|8756.2|8753.4|8756.2|8753.4|8756.2|8753.4|8756.2|8753.4|1
1643759080000|2022-02-01 23:44:40|8756.5|8753.7|8757.2|8754.4|8757.2|8754.4|8756.5|8753.7|2
1643759090000|2022-02-01 23:44:50|8756.7|8753.9|8756.7|8753.9|8756.7|8753.9|8756.2|8753.4|1
1643759100000|2022-02-01 23:45:00|8756.2|8753.4|8754.5|8751.7|8756.2|8753.4|8754.5|8751.7|1
1643759110000|2022-02-01 23:45:10|8754|8751.2|8753.5|8750.7|8754|8751.2|8753.5|8750.7|9
1643759130000|2022-02-01 23:45:30|8753.7|8750.9|8754.2|8751.4|8754.2|8751.4|8753.7|8750.9|4
1643759140000|2022-02-01 23:45:40|8754.5|8751.7|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|1
1643759160000|2022-02-01 23:46:00|8753.7|8750.9|8753.5|8750.7|8753.7|8750.9|8753.5|8750.7|1
1643759190000|2022-02-01 23:46:30|||||||||2
1643759200000|2022-02-01 23:46:40|8754|8751.2|8754.2|8751.4|8754.2|8751.4|8754|8751.2|3
1643759230000|2022-02-01 23:47:10|8754|8751.2|8754|8751.2|8754|8751.2|8754|8751.2|1
1643759240000|2022-02-01 23:47:20|8753.5|8750.7|8753.5|8750.7|8753.5|8750.7|8753.5|8750.7|5
1643759270000|2022-02-01 23:47:50|8754|8751.2|8754|8751.2|8754|8751.2|8754|8751.2|0
1643759280000|2022-02-01 23:48:00|8753.5|8750.7|8753.5|8750.7|8753.5|8750.7|8753.5|8750.7|0
1643759300000|2022-02-01 23:48:20|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|1
1643759310000|2022-02-01 23:48:30|8753|8750.2|8754|8751.2|8754|8751.2|8753|8750.2|2
1643759320000|2022-02-01 23:48:40|8753.7|8750.9|8753.4|8750.6|8753.7|8750.9|8753.2|8750.4|1
1643759330000|2022-02-01 23:48:50|||||||||1
1643759340000|2022-02-01 23:49:00|8753.7|8750.9|8753.9|8751.1|8753.9|8751.1|8753.7|8750.9|1
1643759360000|2022-02-01 23:49:20|8753.4|8750.6|8753.9|8751.1|8753.9|8751.1|8753.4|8750.6|0
1643759380000|2022-02-01 23:49:40|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|8754.2|8751.4|0
1643759390000|2022-02-01 23:49:50|||||||||1
1643759400000|2022-02-01 23:50:00|8753.9|8751.1|8754.2|8751.4|8754.2|8751.4|8753.9|8751.1|1
1643759470000|2022-02-01 23:51:10|||||||||1
1643759500000|2022-02-01 23:51:40|8754|8751.2|8753.4|8750.6|8754|8751.2|8753.4|8750.6|3
1643759520000|2022-02-01 23:52:00|8752.9|8750.1|8752|8749.2|8752.9|8750.1|8752|8749.2|5
1643759530000|2022-02-01 23:52:10|8751.7|8748.9|8751|8748.2|8751.7|8748.9|8751|8748.2|2
1643759550000|2022-02-01 23:52:30|||||||||2
1643759560000|2022-02-01 23:52:40|||||||||1
1643759570000|2022-02-01 23:52:50|8750.5|8747.7|8751.2|8748.4|8751.2|8748.4|8750.5|8747.7|5
1643759580000|2022-02-01 23:53:00|8750.9|8748.1|8750.5|8747.7|8751|8748.2|8750.5|8747.7|1
1643759590000|2022-02-01 23:53:10|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|4
1643759610000|2022-02-01 23:53:30|||||||||1
1643759620000|2022-02-01 23:53:40|8751|8748.2|8751|8748.2|8751|8748.2|8751|8748.2|0
1643759630000|2022-02-01 23:53:50|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|0
1643759670000|2022-02-01 23:54:30|||||||||1
1643759680000|2022-02-01 23:54:40|8751.7|8748.9|8752.2|8749.4|8752.2|8749.4|8751.7|8748.9|6
1643759690000|2022-02-01 23:54:50|8751.9|8749.1|8752.2|8749.4|8752.2|8749.4|8751.7|8748.9|0
1643759700000|2022-02-01 23:55:00|8752.5|8749.7|8752.2|8749.4|8753.2|8750.4|8752.2|8749.4|5
1643759710000|2022-02-01 23:55:10|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|2
1643759720000|2022-02-01 23:55:20|8753|8750.2|8754|8751.2|8754|8751.2|8753|8750.2|31
1643759730000|2022-02-01 23:55:30|8754.5|8751.7|8755|8752.2|8755|8752.2|8754.5|8751.7|11
1643759740000|2022-02-01 23:55:40|8755.2|8752.4|8756|8753.2|8756.7|8753.9|8755.2|8752.4|17
1643759780000|2022-02-01 23:56:20|||||||||1
1643759790000|2022-02-01 23:56:30|8755.7|8752.9|8755.5|8752.7|8755.7|8752.9|8755.5|8752.7|1
1643759800000|2022-02-01 23:56:40|8756|8753.2|8755.5|8752.7|8756|8753.2|8755.5|8752.7|2
1643759810000|2022-02-01 23:56:50|8755.7|8752.9|8756|8753.2|8756|8753.2|8755.7|8752.9|2
1643759820000|2022-02-01 23:57:00|8755.9|8753.1|8755.9|8753.1|8755.9|8753.1|8755.9|8753.1|0
1643759870000|2022-02-01 23:57:50|||||||||1
1643759880000|2022-02-01 23:58:00|8755.7|8752.9|8754.2|8751.4|8755.7|8752.9|8754.2|8751.4|32
1643759920000|2022-02-01 23:58:40|||||||||3
1643759930000|2022-02-01 23:58:50|||||||||1
1643759950000|2022-02-01 23:59:10|8754.7|8751.9|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|2
1643759960000|2022-02-01 23:59:20|8754.9|8752.1|8755.2|8752.4|8755.2|8752.4|8754.9|8752.1|4
1643759990000|2022-02-01 23:59:50|||||||||2
1643760000000|2022-02-02 00:00:00|8754.9|8752.1|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|3
1643760010000|2022-02-02 00:00:10|8754.2|8751.4|8755.2|8752.4|8755.9|8753.1|8754.2|8751.4|17
1643760020000|2022-02-02 00:00:20|8754.4|8751.6|8755.2|8752.4|8755.2|8752.4|8754.2|8751.4|19
1643760030000|2022-02-02 00:00:30|||||||||3
1643760040000|2022-02-02 00:00:40|8755.7|8752.9|8756.9|8754.1|8756.9|8754.1|8755.7|8752.9|4
1643760050000|2022-02-02 00:00:50|8757.7|8754.9|8759.2|8756.4|8759.2|8756.4|8757.7|8754.9|31
1643760060000|2022-02-02 00:01:00|8759.4|8756.6|8760.4|8757.6|8760.4|8757.6|8759.4|8756.6|25
1643760070000|2022-02-02 00:01:10|8760.9|8758.1|8758.9|8756.1|8761.4|8758.6|8758.6|8755.8|96
1643760080000|2022-02-02 00:01:20|8759.2|8756.4|8762.4|8759.6|8762.9|8760.1|8759.2|8756.4|38
1643760090000|2022-02-02 00:01:30|8762.7|8759.9|8761.9|8759.1|8763.2|8760.4|8761.7|8758.9|8
1643760100000|2022-02-02 00:01:40|8762.2|8759.4|8762.4|8759.6|8762.7|8759.9|8761.9|8759.1|0
1643760110000|2022-02-02 00:01:50|8762.7|8759.9|8762.2|8759.4|8762.9|8760.1|8762.2|8759.4|5
1643760120000|2022-02-02 00:02:00|8762.7|8759.9|8764.2|8761.4|8764.2|8761.4|8762.7|8759.9|18
1643760130000|2022-02-02 00:02:10|8764.4|8761.6|8764.2|8761.4|8764.4|8761.6|8763.7|8760.9|22
1643760140000|2022-02-02 00:02:20|8763.7|8760.9|8763.7|8760.9|8763.9|8761.1|8763.7|8760.9|10
1643760150000|2022-02-02 00:02:30|8763.9|8761.1|8764.4|8761.6|8764.9|8762.1|8763.7|8760.9|12
1643760160000|2022-02-02 00:02:40|8764.2|8761.4|8766.4|8763.6|8766.9|8764.1|8763.9|8761.1|46
1643760170000|2022-02-02 00:02:50|8765.9|8763.1|8767.7|8764.9|8767.9|8765.1|8765.9|8763.1|18
1643760180000|2022-02-02 00:03:00|8767.4|8764.6|8770.7|8767.9|8771.7|8768.9|8767.4|8764.6|92
1643760190000|2022-02-02 00:03:10|8770.2|8767.4|8771|8768.2|8771.5|8768.7|8768.9|8766.1|70
1643760200000|2022-02-02 00:03:20|8771.5|8768.7|8772.9|8770.1|8773.2|8770.4|8771|8768.2|59
1643760210000|2022-02-02 00:03:30|8772.2|8769.4|8772.2|8769.4|8772.2|8769.4|8772.2|8769.4|38
1643760220000|2022-02-02 00:03:40|8771.9|8769.1|8770.4|8767.6|8771.9|8769.1|8769.9|8767.1|8
1643760230000|2022-02-02 00:03:50|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|2
1643760240000|2022-02-02 00:04:00|8770.2|8767.4|8770.9|8768.1|8770.9|8768.1|8769.9|8767.1|7
1643760250000|2022-02-02 00:04:10|8770.7|8767.9|8770.9|8768.1|8770.9|8768.1|8769.9|8767.1|20
1643760260000|2022-02-02 00:04:20|8770.4|8767.6|8770.4|8767.6|8770.9|8768.1|8769.9|8767.1|22
1643760270000|2022-02-02 00:04:30|8770.7|8767.9|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|3
1643760280000|2022-02-02 00:04:40|8769.7|8766.9|8769.9|8767.1|8769.9|8767.1|8768.9|8766.1|38
1643760290000|2022-02-02 00:04:50|||||||||5
1643760300000|2022-02-02 00:05:00|8770.9|8768.1|8769.9|8767.1|8770.9|8768.1|8769.4|8766.6|16
1643760310000|2022-02-02 00:05:10|8768.9|8766.1|8768.9|8766.1|8768.9|8766.1|8768.7|8765.9|5
1643760320000|2022-02-02 00:05:20|||||||||1
1643760330000|2022-02-02 00:05:30|8768.4|8765.6|8768.1|8765.3|8768.4|8765.6|8768.1|8765.3|3
1643760340000|2022-02-02 00:05:40|||||||||3
1643760370000|2022-02-02 00:06:10|8767.9|8765.1|8767.9|8765.1|8767.9|8765.1|8767.9|8765.1|14
1643760390000|2022-02-02 00:06:30|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|8767.1|8764.3|10
1643760400000|2022-02-02 00:06:40|8766.9|8764.1|8766.1|8763.3|8766.9|8764.1|8766.1|8763.3|19
1643760410000|2022-02-02 00:06:50|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|3
1643760420000|2022-02-02 00:07:00|||||||||3
1643760430000|2022-02-02 00:07:10|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|8766.1|8763.3|4
1643760450000|2022-02-02 00:07:30|8766.4|8763.6|8766.9|8764.1|8766.9|8764.1|8766.4|8763.6|5
1643760460000|2022-02-02 00:07:40|8767.2|8764.4|8767.9|8765.1|8767.9|8765.1|8767.2|8764.4|6
1643760470000|2022-02-02 00:07:50|8768.2|8765.4|8768.9|8766.1|8769.7|8766.9|8768.2|8765.4|6
1643760480000|2022-02-02 00:08:00|8767.9|8765.1|8767.9|8765.1|8767.9|8765.1|8767.9|8765.1|7
1643760490000|2022-02-02 00:08:10|8768.2|8765.4|8767.9|8765.1|8768.9|8766.1|8767.9|8765.1|1
1643760500000|2022-02-02 00:08:20|8768.1|8765.3|8767.9|8765.1|8768.4|8765.6|8767.9|8765.1|0
1643760510000|2022-02-02 00:08:30|8768.2|8765.4|8767.9|8765.1|8768.4|8765.6|8767.9|8765.1|0
1643760520000|2022-02-02 00:08:40|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|2
1643760530000|2022-02-02 00:08:50|8767.6|8764.8|8767.1|8764.3|8767.6|8764.8|8767.1|8764.3|7
1643760540000|2022-02-02 00:09:00|8766.9|8764.1|8766.6|8763.8|8766.9|8764.1|8766.6|8763.8|2
1643760550000|2022-02-02 00:09:10|8766.1|8763.3|8765.9|8763.1|8766.2|8763.4|8765.9|8763.1|0
1643760570000|2022-02-02 00:09:30|8766.6|8763.8|8766.4|8763.6|8766.9|8764.1|8766.4|8763.6|6
1643760580000|2022-02-02 00:09:40|8766.7|8763.9|8766.9|8764.1|8766.9|8764.1|8766.7|8763.9|1
1643760590000|2022-02-02 00:09:50|8766.4|8763.6|8766.9|8764.1|8766.9|8764.1|8766.1|8763.3|1
1643760600000|2022-02-02 00:10:00|8766.4|8763.6|8767.4|8764.6|8767.4|8764.6|8766.4|8763.6|1
1643760610000|2022-02-02 00:10:10|8766.4|8763.6|8766.9|8764.1|8766.9|8764.1|8766.4|8763.6|1
1643760620000|2022-02-02 00:10:20|8767.1|8764.3|8767.7|8764.9|8767.7|8764.9|8767.1|8764.3|5
1643760630000|2022-02-02 00:10:30|8767.9|8765.1|8767.9|8765.1|8767.9|8765.1|8767.6|8764.8|1
1643760640000|2022-02-02 00:10:40|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|3
1643760650000|2022-02-02 00:10:50|8766.1|8763.3|8766.4|8763.6|8766.4|8763.6|8765.9|8763.1|2
1643760660000|2022-02-02 00:11:00|8766.9|8764.1|8767.9|8765.1|8767.9|8765.1|8766.9|8764.1|1
1643760670000|2022-02-02 00:11:10|8767.6|8764.8|8766.9|8764.1|8767.6|8764.8|8766.9|8764.1|1
1643760680000|2022-02-02 00:11:20|8767.4|8764.6|8766.9|8764.1|8767.9|8765.1|8766.9|8764.1|3
1643760690000|2022-02-02 00:11:30|8767.7|8764.9|8766.9|8764.1|8767.7|8764.9|8766.9|8764.1|4
1643760720000|2022-02-02 00:12:00|8766.7|8763.9|8766.4|8763.6|8766.7|8763.9|8766.4|8763.6|1
1643760730000|2022-02-02 00:12:10|8765.9|8763.1|8766.1|8763.3|8766.4|8763.6|8765.9|8763.1|2
1643760740000|2022-02-02 00:12:20|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|0
1643760760000|2022-02-02 00:12:40|8766.4|8763.6|8766.9|8764.1|8766.9|8764.1|8766.4|8763.6|2
1643760770000|2022-02-02 00:12:50|8767.4|8764.6|8767.6|8764.8|8767.9|8765.1|8766.7|8763.9|5
1643760780000|2022-02-02 00:13:00|8767.4|8764.6|8767.4|8764.6|8767.9|8765.1|8767.4|8764.6|8
1643760790000|2022-02-02 00:13:10|8767.9|8765.1|8766.4|8763.6|8767.9|8765.1|8766.4|8763.6|0
1643760800000|2022-02-02 00:13:20|8765.9|8763.1|8766.9|8764.1|8766.9|8764.1|8765.9|8763.1|6
1643760810000|2022-02-02 00:13:30|8766.7|8763.9|8765.9|8763.1|8766.7|8763.9|8765.9|8763.1|0
1643760820000|2022-02-02 00:13:40|8765.6|8762.8|8765.6|8762.8|8765.6|8762.8|8765.6|8762.8|2
1643760830000|2022-02-02 00:13:50|8765.9|8763.1|8765.9|8763.1|8765.9|8763.1|8765.6|8762.8|0
1643760840000|2022-02-02 00:14:00|8765.6|8762.8|8766.1|8763.3|8766.6|8763.8|8765.6|8762.8|6
1643760850000|2022-02-02 00:14:10|8765.9|8763.1|8765.6|8762.8|8765.9|8763.1|8765.3|8762.5|2
1643760860000|2022-02-02 00:14:20|8765.1|8762.3|8765.6|8762.8|8765.9|8763.1|8765.1|8762.3|2
1643760870000|2022-02-02 00:14:30|8765.9|8763.1|8765.1|8762.3|8765.9|8763.1|8765.1|8762.3|1
1643760880000|2022-02-02 00:14:40|||||||||2
1643760890000|2022-02-02 00:14:50|8765.6|8762.8|8765.9|8763.1|8765.9|8763.1|8765.6|8762.8|3
1643760900000|2022-02-02 00:15:00|8765.1|8762.3|8765.6|8762.8|8765.9|8763.1|8765.1|8762.3|3
1643760910000|2022-02-02 00:15:10|8765.1|8762.3|8765.1|8762.3|8765.4|8762.6|8765.1|8762.3|0
1643760930000|2022-02-02 00:15:30|8765.4|8762.6|8766.1|8763.3|8766.1|8763.3|8765.4|8762.6|2
1643760940000|2022-02-02 00:15:40|8766.4|8763.6|8766.6|8763.8|8767.9|8765.1|8766.3|8763.5|11
1643760950000|2022-02-02 00:15:50|8766.3|8763.5|8766.9|8764.1|8766.9|8764.1|8766.1|8763.3|2
1643760960000|2022-02-02 00:16:00|8766.6|8763.8|8765.9|8763.1|8766.6|8763.8|8765.9|8763.1|2
1643760970000|2022-02-02 00:16:10|8766.1|8763.3|8766.9|8764.1|8766.9|8764.1|8766.1|8763.3|2
1643760980000|2022-02-02 00:16:20|8765.9|8763.1|8766.4|8763.6|8766.9|8764.1|8765.9|8763.1|0
1643760990000|2022-02-02 00:16:30|8766.9|8764.1|8766.9|8764.1|8766.9|8764.1|8766.9|8764.1|0
1643761000000|2022-02-02 00:16:40|8766.6|8763.8|8765.9|8763.1|8766.6|8763.8|8765.9|8763.1|1
1643761010000|2022-02-02 00:16:50|||||||||2
1643761020000|2022-02-02 00:17:00|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8765.9|8763.1|2
1643761030000|2022-02-02 00:17:10|8766.9|8764.1|8767.9|8765.1|8767.9|8765.1|8766.9|8764.1|3
1643761050000|2022-02-02 00:17:30|8768.4|8765.6|8768.9|8766.1|8768.9|8766.1|8768.4|8765.6|6
1643761060000|2022-02-02 00:17:40|8769.1|8766.3|8770.9|8768.1|8771.4|8768.6|8769.1|8766.3|39
1643761070000|2022-02-02 00:17:50|8771.1|8768.3|8771.6|8768.8|8771.6|8768.8|8771.1|8768.3|5
1643761080000|2022-02-02 00:18:00|8771.4|8768.6|8770.9|8768.1|8771.4|8768.6|8770.9|8768.1|1
1643761090000|2022-02-02 00:18:10|||||||||5
1643761100000|2022-02-02 00:18:20|8771.4|8768.6|8771.6|8768.8|8771.6|8768.8|8771.4|8768.6|4
1643761110000|2022-02-02 00:18:30|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|1
1643761120000|2022-02-02 00:18:40|8769.9|8767.1|8770.4|8767.6|8770.4|8767.6|8769.9|8767.1|9
1643761130000|2022-02-02 00:18:50|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|0
1643761150000|2022-02-02 00:19:10|8771.6|8768.8|8771.1|8768.3|8771.6|8768.8|8771.1|8768.3|5
1643761160000|2022-02-02 00:19:20|8770.9|8768.1|8771.9|8769.1|8771.9|8769.1|8770.9|8768.1|1
1643761180000|2022-02-02 00:19:40|8771.6|8768.8|8770.9|8768.1|8771.9|8769.1|8770.9|8768.1|3
1643761190000|2022-02-02 00:19:50|8770.4|8767.6|8769.9|8767.1|8770.4|8767.6|8769.9|8767.1|0
1643761200000|2022-02-02 00:20:00|8769.4|8766.6|8769.1|8766.3|8769.4|8766.6|8768.9|8766.1|1
1643761210000|2022-02-02 00:20:10|8768.9|8766.1|8768.9|8766.1|8769.1|8766.3|8768.9|8766.1|1
1643761220000|2022-02-02 00:20:20|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|0
1643761230000|2022-02-02 00:20:30|8768.9|8766.1|8768.9|8766.1|8769.1|8766.3|8768.9|8766.1|0
1643761240000|2022-02-02 00:20:40|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|1
1643761250000|2022-02-02 00:20:50|8768.9|8766.1|8768.9|8766.1|8769.1|8766.3|8768.9|8766.1|0
1643761260000|2022-02-02 00:21:00|8769.1|8766.3|8769.4|8766.6|8769.6|8766.8|8769.1|8766.3|1
1643761270000|2022-02-02 00:21:10|8769.1|8766.3|8768.9|8766.1|8769.1|8766.3|8768.9|8766.1|0
1643761280000|2022-02-02 00:21:20|||||||||1
1643761310000|2022-02-02 00:21:50|8768.4|8765.6|8768.1|8765.3|8768.4|8765.6|8767.9|8765.1|7
1643761320000|2022-02-02 00:22:00|8767.9|8765.1|8768.1|8765.3|8768.1|8765.3|8767.8|8765|1
1643761330000|2022-02-02 00:22:10|8767.8|8765|8768.4|8765.6|8768.4|8765.6|8767.8|8765|1
1643761340000|2022-02-02 00:22:20|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|0
1643761350000|2022-02-02 00:22:30|8768.8|8766|8768.8|8766|8768.8|8766|8768.8|8766|3
1643761360000|2022-02-02 00:22:40|8769.6|8766.8|8769.8|8767|8769.8|8767|8769.6|8766.8|1
1643761370000|2022-02-02 00:22:50|8770.1|8767.3|8769.8|8767|8770.1|8767.3|8769.8|8767|0
1643761380000|2022-02-02 00:23:00|8770.1|8767.3|8770.8|8768|8771.8|8769|8769.8|8767|3
1643761390000|2022-02-02 00:23:10|8770.3|8767.5|8770.3|8767.5|8770.3|8767.5|8770.3|8767.5|0
1643761400000|2022-02-02 00:23:20|8769.8|8767|8769.8|8767|8769.8|8767|8769.8|8767|0
1643761410000|2022-02-02 00:23:30|8770.1|8767.3|8770.3|8767.5|8770.3|8767.5|8770.1|8767.3|0
1643761420000|2022-02-02 00:23:40|8770.8|8768|8770.3|8767.5|8770.8|8768|8769.8|8767|4
1643761450000|2022-02-02 00:24:10|8770.1|8767.3|8769.8|8767|8770.3|8767.5|8769.8|8767|1
1643761460000|2022-02-02 00:24:20|8770.3|8767.5|8769.8|8767|8770.3|8767.5|8769.8|8767|0
1643761490000|2022-02-02 00:24:50|||||||||2
1643761500000|2022-02-02 00:25:00|8770.1|8767.3|8769.8|8767|8770.3|8767.5|8769.8|8767|3
1643761510000|2022-02-02 00:25:10|8770.3|8767.5|8769.8|8767|8770.3|8767.5|8769.8|8767|0
1643761520000|2022-02-02 00:25:20|8770.1|8767.3|8770.8|8768|8770.8|8768|8769.8|8767|11
1643761530000|2022-02-02 00:25:30|8771.1|8768.3|8770.8|8768|8771.3|8768.5|8770.8|8768|2
1643761540000|2022-02-02 00:25:40|8770.6|8767.8|8769.8|8767|8770.8|8768|8769.8|8767|13
1643761560000|2022-02-02 00:26:00|8770.1|8767.3|8771.8|8769|8771.8|8769|8769.8|8767|11
1643761570000|2022-02-02 00:26:10|8771.6|8768.8|8770.8|8768|8771.6|8768.8|8770.8|8768|4
1643761590000|2022-02-02 00:26:30|8770.3|8767.5|8771.1|8768.3|8771.1|8768.3|8769.8|8767|6
1643761600000|2022-02-02 00:26:40|8770.8|8768|8770.8|8768|8770.8|8768|8770.8|8768|1
1643761610000|2022-02-02 00:26:50|8770.6|8767.8|8769.8|8767|8770.6|8767.8|8769.8|8767|1
1643761620000|2022-02-02 00:27:00|8770.3|8767.5|8770.3|8767.5|8770.8|8768|8769.8|8767|4
1643761630000|2022-02-02 00:27:10|8770.1|8767.3|8770.1|8767.3|8770.3|8767.5|8769.8|8767|0
1643761640000|2022-02-02 00:27:20|8770.3|8767.5|8770.8|8768|8770.8|8768|8769.8|8767|3
1643761650000|2022-02-02 00:27:30|8771.1|8768.3|8770.8|8768|8771.1|8768.3|8770.8|8768|4
1643761660000|2022-02-02 00:27:40|8772.6|8769.8|8772.6|8769.8|8773.4|8770.6|8772.6|8769.8|37
1643761670000|2022-02-02 00:27:50|8772.9|8770.1|8772.6|8769.8|8772.9|8770.1|8772.6|8769.8|1
1643761680000|2022-02-02 00:28:00|8772.8|8770|8773.6|8770.8|8773.6|8770.8|8772.8|8770|3
1643761690000|2022-02-02 00:28:10|8773.4|8770.6|8773.4|8770.6|8773.6|8770.8|8773.4|8770.6|0
1643761700000|2022-02-02 00:28:20|8773.1|8770.3|8772.6|8769.8|8773.7|8770.9|8772.6|8769.8|17
1643761710000|2022-02-02 00:28:30|8772.9|8770.1|8772.9|8770.1|8773.4|8770.6|8772.9|8770.1|3
1643761720000|2022-02-02 00:28:40|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|1
1643761730000|2022-02-02 00:28:50|8773.4|8770.6|8775.4|8772.6|8775.4|8772.6|8773.4|8770.6|25
1643761740000|2022-02-02 00:29:00|8774.9|8772.1|8775.4|8772.6|8775.6|8772.8|8774.4|8771.6|19
1643761760000|2022-02-02 00:29:20|8775.1|8772.3|8775.1|8772.3|8775.1|8772.3|8775.1|8772.3|8
1643761770000|2022-02-02 00:29:30|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|8775.1|8772.3|3
1643761780000|2022-02-02 00:29:40|8775.1|8772.3|8775.4|8772.6|8775.4|8772.6|8775.1|8772.3|12
1643761790000|2022-02-02 00:29:50|8776.1|8773.3|8776.4|8773.6|8776.4|8773.6|8775.6|8772.8|3
1643761800000|2022-02-02 00:30:00|8776.1|8773.3|8775.3|8772.5|8776.1|8773.3|8775.3|8772.5|2
1643761810000|2022-02-02 00:30:10|8775.1|8772.3|8774.8|8772|8775.3|8772.5|8774.6|8771.8|3
1643761820000|2022-02-02 00:30:20|8774.6|8771.8|8774.1|8771.3|8774.6|8771.8|8773.6|8770.8|2
1643761830000|2022-02-02 00:30:30|8773.6|8770.8|8774.3|8771.5|8774.3|8771.5|8773.6|8770.8|1
1643761840000|2022-02-02 00:30:40|8774.1|8771.3|8774.3|8771.5|8775.3|8772.5|8774.1|8771.3|13
1643761860000|2022-02-02 00:31:00|8774.1|8771.3|8773.6|8770.8|8774.1|8771.3|8773.6|8770.8|1
1643761870000|2022-02-02 00:31:10|8773.3|8770.5|8773.8|8771|8773.8|8771|8772.8|8770|6
1643761880000|2022-02-02 00:31:20|8774.6|8771.8|8774.3|8771.5|8774.9|8772|8773.8|8770.9|11
1643761890000|2022-02-02 00:31:30|8774.1|8771.3|8774.1|8771.3|8774.1|8771.3|8774.1|8771.3|3
1643761900000|2022-02-02 00:31:40|8773.6|8770.8|8774.1|8771.3|8774.3|8771.5|8773.6|8770.8|0
1643761910000|2022-02-02 00:31:50|8773.8|8771|8773.8|8771|8773.8|8771|8772.6|8769.8|21
1643761920000|2022-02-02 00:32:00|8774.1|8771.3|8774.3|8771.5|8774.3|8771.5|8773.8|8771|1
1643761930000|2022-02-02 00:32:10|8773.8|8771|8774.3|8771.5|8774.3|8771.5|8773.8|8771|1
1643761940000|2022-02-02 00:32:20|8774.1|8771.3|8774.8|8772|8775.3|8772.5|8773.8|8771|14
1643761950000|2022-02-02 00:32:30|8775.3|8772.5|8778.6|8775.8|8778.6|8775.8|8774.8|8772|75
1643761960000|2022-02-02 00:32:40|8778.3|8775.5|8778.3|8775.5|8778.6|8775.8|8778.3|8775.5|5
1643761970000|2022-02-02 00:32:50|8778.6|8775.8|8778.3|8775.5|8778.6|8775.8|8778.3|8775.5|21
1643761980000|2022-02-02 00:33:00|8778.6|8775.8|8778.3|8775.5|8778.6|8775.8|8778.3|8775.5|10
1643761990000|2022-02-02 00:33:10|||||||||3
1643762000000|2022-02-02 00:33:20|||||||||2
1643762010000|2022-02-02 00:33:30|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|4
1643762020000|2022-02-02 00:33:40|8777.9|8775.1|8778.3|8775.5|8778.3|8775.5|8777.9|8775.1|19
1643762030000|2022-02-02 00:33:50|8779.1|8776.3|8779.1|8776.3|8779.1|8776.3|8779.1|8776.3|4
1643762040000|2022-02-02 00:34:00|8779.6|8776.8|8780.1|8777.3|8780.1|8777.3|8779.6|8776.8|24
1643762050000|2022-02-02 00:34:10|8780.3|8777.5|8780.3|8777.5|8780.6|8777.8|8780.3|8777.5|7
1643762060000|2022-02-02 00:34:20|||||||||1
1643762070000|2022-02-02 00:34:30|8780.6|8777.8|8781.1|8778.3|8781.1|8778.3|8780.6|8777.8|10
1643762080000|2022-02-02 00:34:40|8782.1|8779.3|8783.1|8780.3|8783.1|8780.3|8781.6|8778.8|28
1643762090000|2022-02-02 00:34:50|8783.3|8780.5|8783.3|8780.5|8783.3|8780.5|8783.3|8780.5|8
1643762100000|2022-02-02 00:35:00|8782.9|8780.1|8781.3|8778.5|8782.9|8780.1|8781.3|8778.5|25
1643762110000|2022-02-02 00:35:10|||||||||4
1643762120000|2022-02-02 00:35:20|||||||||1
1643762130000|2022-02-02 00:35:30|||||||||1
1643762140000|2022-02-02 00:35:40|||||||||1
1643762150000|2022-02-02 00:35:50|8780.8|8778|8780.1|8777.3|8780.8|8778|8780.1|8777.3|2
1643762160000|2022-02-02 00:36:00|8779.8|8777|8779.3|8776.5|8779.8|8777|8779.3|8776.5|6
1643762170000|2022-02-02 00:36:10|||||||||2
1643762200000|2022-02-02 00:36:40|8778.9|8776.1|8778.3|8775.5|8778.9|8776.1|8778.3|8775.5|15
1643762210000|2022-02-02 00:36:50|8779.3|8776.5|8778.3|8775.5|8779.3|8776.5|8777.3|8774.5|20
1643762220000|2022-02-02 00:37:00|8778.1|8775.3|8778.3|8775.5|8778.3|8775.5|8777.8|8775|1
1643762230000|2022-02-02 00:37:10|8777.8|8775|8777.8|8775|8778.3|8775.5|8777.8|8775|7
1643762240000|2022-02-02 00:37:20|8778.1|8775.3|8777.6|8774.8|8778.3|8775.5|8777.3|8774.5|2
1643762250000|2022-02-02 00:37:30|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|8777.3|8774.5|3
1643762270000|2022-02-02 00:37:50|8777.6|8774.8|8777.6|8774.8|8777.6|8774.8|8777.6|8774.8|1
1643762280000|2022-02-02 00:38:00|8777.3|8774.5|8777.1|8774.3|8777.3|8774.5|8776.6|8773.8|10
1643762290000|2022-02-02 00:38:10|8776.8|8774|8777.1|8774.3|8777.3|8774.5|8776.6|8773.8|22
1643762300000|2022-02-02 00:38:20|8776.8|8774|8777.1|8774.3|8777.1|8774.3|8776.6|8773.8|19
1643762310000|2022-02-02 00:38:30|8777|8774.2|8776.3|8773.5|8777.5|8774.7|8776.3|8773.5|7
1643762320000|2022-02-02 00:38:40|8776.6|8773.8|8776.3|8773.5|8776.8|8774|8776.3|8773.5|11
1643762330000|2022-02-02 00:38:50|8776.5|8773.7|8777.3|8774.5|8777.3|8774.5|8776.5|8773.7|2
1643762340000|2022-02-02 00:39:00|8776.5|8773.7|8776.8|8774|8777.3|8774.5|8776.5|8773.7|1
1643762350000|2022-02-02 00:39:10|8777.1|8774.3|8777.3|8774.5|8777.3|8774.5|8776.5|8773.7|2
1643762370000|2022-02-02 00:39:30|||||||||1
1643762380000|2022-02-02 00:39:40|8777.5|8774.7|8776.5|8773.7|8777.5|8774.7|8776.5|8773.7|5
1643762390000|2022-02-02 00:39:50|8777|8774.2|8777|8774.2|8777|8774.2|8777|8774.2|1
1643762400000|2022-02-02 00:40:00|8776.5|8773.7|8776.5|8773.7|8777.5|8774.7|8776.5|8773.7|5
1643762410000|2022-02-02 00:40:10|8776.8|8774|8777.3|8774.5|8777.3|8774.5|8776.8|8774|1
1643762430000|2022-02-02 00:40:30|8777.5|8774.7|8777.5|8774.7|8777.5|8774.7|8777|8774.2|10
1643762440000|2022-02-02 00:40:40|8777.8|8775|8777.5|8774.7|8777.8|8775|8777.5|8774.7|0
1643762450000|2022-02-02 00:40:50|8777.2|8774.4|8777.5|8774.7|8777.5|8774.7|8777|8774.2|0
1643762460000|2022-02-02 00:41:00|8777.8|8775|8777.2|8774.4|8777.8|8775|8777.2|8774.4|2
1643762470000|2022-02-02 00:41:10|8777.5|8774.7|8777|8774.2|8777.5|8774.7|8777|8774.2|0
1643762480000|2022-02-02 00:41:20|8777.5|8774.7|8777.8|8775|8777.8|8775|8777.5|8774.7|1
1643762490000|2022-02-02 00:41:30|8777.2|8774.4|8777.8|8775|8777.8|8775|8777|8774.2|2
1643762500000|2022-02-02 00:41:40|8777.5|8774.7|8777.5|8774.7|8777.5|8774.7|8777.2|8774.4|1
1643762510000|2022-02-02 00:41:50|8777.8|8775|8777|8774.2|8777.8|8775|8777|8774.2|1
1643762520000|2022-02-02 00:42:00|8777.3|8774.5|8777.8|8775|8777.8|8775|8777.3|8774.5|0
1643762530000|2022-02-02 00:42:10|||||||||1
1643762560000|2022-02-02 00:42:40|8777.5|8774.7|8777.5|8774.7|8777.8|8775|8777.5|8774.7|1
1643762570000|2022-02-02 00:42:50|8777|8774.2|8777.8|8775|8777.8|8775|8777|8774.2|3
1643762580000|2022-02-02 00:43:00|8777.5|8774.7|8777|8774.2|8777.5|8774.7|8777|8774.2|3
1643762590000|2022-02-02 00:43:10|8777.3|8774.5|8777|8774.2|8777.8|8775|8777|8774.2|1
1643762610000|2022-02-02 00:43:30|||||||||1
1643762620000|2022-02-02 00:43:40|8775.8|8773|8774|8771.2|8775.8|8773|8774|8771.2|24
1643762630000|2022-02-02 00:43:50|8775.8|8773|8774.8|8772|8775.8|8773|8774.8|8772|8
1643762650000|2022-02-02 00:44:10|8775|8772.2|8774|8771.2|8775|8772.2|8774|8771.2|5
1643762660000|2022-02-02 00:44:20|8774.3|8771.5|8776|8773.2|8776|8773.2|8774.3|8771.5|25
1643762670000|2022-02-02 00:44:30|8775.7|8772.9|8774.8|8772|8775.7|8772.9|8774.8|8772|1
1643762680000|2022-02-02 00:44:40|||||||||1
1643762690000|2022-02-02 00:44:50|||||||||2
1643762700000|2022-02-02 00:45:00|8774.5|8771.7|8774|8771.2|8774.5|8771.7|8774|8771.2|28
1643762710000|2022-02-02 00:45:10|8774.8|8772|8775.2|8772.4|8775.2|8772.4|8774.8|8772|10
1643762720000|2022-02-02 00:45:20|8775.5|8772.7|8776.5|8773.7|8776.5|8773.7|8775.5|8772.7|10
1643762730000|2022-02-02 00:45:30|8775.5|8772.7|8776.2|8773.4|8776.2|8773.4|8775.5|8772.7|3
1643762740000|2022-02-02 00:45:40|||||||||2
1643762760000|2022-02-02 00:46:00|8776.8|8774|8775|8772.2|8777.2|8774.4|8775|8772.2|30
1643762770000|2022-02-02 00:46:10|8774.7|8771.9|8775.2|8772.4|8775.7|8772.9|8774.7|8771.9|3
1643762780000|2022-02-02 00:46:20|8775.7|8772.9|8775.7|8772.9|8776.2|8773.4|8775.2|8772.4|2
1643762790000|2022-02-02 00:46:30|8776.2|8773.4|8776.2|8773.4|8776.2|8773.4|8776.2|8773.4|2
1643762810000|2022-02-02 00:46:50|8776.5|8773.7|8777.5|8774.7|8777.5|8774.7|8776.5|8773.7|5
1643762820000|2022-02-02 00:47:00|8777|8774.2|8776.7|8773.9|8777|8774.2|8776.7|8773.9|2
1643762830000|2022-02-02 00:47:10|8777|8774.2|8777.2|8774.4|8777.2|8774.4|8776.7|8773.9|1
1643762840000|2022-02-02 00:47:20|8776.9|8774.1|8777.2|8774.4|8777.2|8774.4|8776.7|8773.9|2
1643762850000|2022-02-02 00:47:30|8776.9|8774.1|8776.2|8773.4|8776.9|8774.1|8776.2|8773.4|0
1643762860000|2022-02-02 00:47:40|8776.4|8773.6|8776.9|8774.1|8776.9|8774.1|8776.4|8773.6|0
1643762870000|2022-02-02 00:47:50|8777.2|8774.4|8776.9|8774.1|8777.2|8774.4|8776.7|8773.9|4
1643762880000|2022-02-02 00:48:00|8776.4|8773.6|8775.2|8772.4|8776.4|8773.6|8774.2|8771.4|9
1643762890000|2022-02-02 00:48:10|8774.7|8771.9|8774.2|8771.4|8774.7|8771.9|8774.2|8771.4|1
1643762900000|2022-02-02 00:48:20|8774.7|8771.9|8774.5|8771.7|8775|8772.2|8774.5|8771.7|3
1643762920000|2022-02-02 00:48:40|8774.2|8771.4|8775|8772.2|8775|8772.2|8774.2|8771.4|2
1643762930000|2022-02-02 00:48:50|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|6
1643762940000|2022-02-02 00:49:00|8775|8772.2|8775|8772.2|8775|8772.2|8775|8772.2|0
1643762950000|2022-02-02 00:49:10|||||||||2
1643762960000|2022-02-02 00:49:20|8775.2|8772.4|8775.4|8772.6|8775.4|8772.6|8775.2|8772.4|0
1643762970000|2022-02-02 00:49:30|8776|8773.2|8776.2|8773.4|8776.2|8773.4|8776|8773.2|7
1643762980000|2022-02-02 00:49:40|8776.7|8773.9|8776.7|8773.9|8777|8774.2|8776.2|8773.4|6
1643762990000|2022-02-02 00:49:50|8777|8774.2|8776.7|8773.9|8777|8774.2|8776.2|8773.4|6
1643763000000|2022-02-02 00:50:00|8776.2|8773.4|8776.7|8773.9|8776.7|8773.9|8776.2|8773.4|0
1643763010000|2022-02-02 00:50:10|8777|8774.2|8778|8775.2|8778|8775.2|8777|8774.2|14
1643763030000|2022-02-02 00:50:30|8777.7|8774.9|8777.7|8774.9|8778|8775.2|8777.7|8774.9|7
1643763040000|2022-02-02 00:50:40|8778|8775.2|8777.7|8774.9|8778|8775.2|8777.7|8774.9|0
1643763050000|2022-02-02 00:50:50|8777.2|8774.4|8777.7|8774.9|8777.7|8774.9|8777.2|8774.4|1
1643763060000|2022-02-02 00:51:00|8777.5|8774.7|8777.4|8774.6|8778.2|8775.4|8777.4|8774.6|0
1643763070000|2022-02-02 00:51:10|8778.2|8775.4|8779.2|8776.4|8779.2|8776.4|8778.2|8775.4|11
1643763080000|2022-02-02 00:51:20|8779.5|8776.7|8779.2|8776.4|8779.5|8776.7|8779.2|8776.4|1
1643763090000|2022-02-02 00:51:30|||||||||1
1643763100000|2022-02-02 00:51:40|||||||||1
1643763110000|2022-02-02 00:51:50|||||||||1
1643763120000|2022-02-02 00:52:00|8778.9|8776.1|8778.4|8775.6|8779.2|8776.4|8778.4|8775.6|8
1643763130000|2022-02-02 00:52:10|8778.2|8775.4|8778.2|8775.4|8778.2|8775.4|8778.2|8775.4|2
1643763140000|2022-02-02 00:52:20|||||||||4
1643763160000|2022-02-02 00:52:40|8778.4|8775.6|8778.4|8775.6|8778.4|8775.6|8778.4|8775.6|5
1643763180000|2022-02-02 00:53:00|||||||||1
1643763190000|2022-02-02 00:53:10|||||||||2
1643763210000|2022-02-02 00:53:30|8777.7|8774.9|8777.7|8774.9|8777.7|8774.9|8777.7|8774.9|11
1643763220000|2022-02-02 00:53:40|8778|8775.2|8777.5|8774.7|8778.2|8775.4|8777.5|8774.7|11
1643763230000|2022-02-02 00:53:50|8777.2|8774.4|8778.2|8775.4|8778.2|8775.4|8777.2|8774.4|4
1643763240000|2022-02-02 00:54:00|8777.9|8775.1|8778.7|8775.9|8779|8776.2|8777.5|8774.7|6
1643763250000|2022-02-02 00:54:10|8778.5|8775.7|8779.2|8776.4|8779.2|8776.4|8778.5|8775.7|1
1643763260000|2022-02-02 00:54:20|8778.9|8776.1|8779.2|8776.4|8779.2|8776.4|8778.4|8775.6|2
1643763270000|2022-02-02 00:54:30|8779.4|8776.6|8780|8777.2|8780|8777.2|8779.4|8776.6|1
1643763290000|2022-02-02 00:54:50|8780.2|8777.4|8780|8777.2|8780.2|8777.4|8780|8777.2|5
1643763310000|2022-02-02 00:55:10|8780.2|8777.4|8779.4|8776.6|8780.2|8777.4|8779.4|8776.6|7
1643763320000|2022-02-02 00:55:20|8780|8777.2|8779.7|8776.9|8780|8777.2|8779.4|8776.6|5
1643763330000|2022-02-02 00:55:30|8779.4|8776.6|8780.4|8777.6|8780.4|8777.6|8779.4|8776.6|2
1643763340000|2022-02-02 00:55:40|||||||||1
1643763350000|2022-02-02 00:55:50|||||||||1
1643763360000|2022-02-02 00:56:00|8780.6|8777.8|8781.4|8778.6|8781.9|8779.1|8780.6|8777.8|18
1643763370000|2022-02-02 00:56:10|8781.6|8778.8|8781.4|8778.6|8781.6|8778.8|8781.4|8778.6|3
1643763380000|2022-02-02 00:56:20|8780.6|8777.8|8780.2|8777.4|8780.6|8777.8|8780.2|8777.4|9
1643763400000|2022-02-02 00:56:40|||||||||1
1643763410000|2022-02-02 00:56:50|8779.7|8776.9|8779.2|8776.4|8779.7|8776.9|8779.2|8776.4|17
1643763420000|2022-02-02 00:57:00|8778.9|8776.1|8779.2|8776.4|8779.2|8776.4|8778.7|8775.9|3
1643763430000|2022-02-02 00:57:10|8778.9|8776.1|8779.2|8776.4|8779.2|8776.4|8778.9|8776.1|0
1643763440000|2022-02-02 00:57:20|||||||||1
1643763450000|2022-02-02 00:57:30|8778.9|8776.1|8778.2|8775.4|8779.2|8776.4|8778.2|8775.4|4
1643763460000|2022-02-02 00:57:40|||||||||1
1643763480000|2022-02-02 00:58:00|8778.4|8775.6|8776.2|8773.4|8778.4|8775.6|8776.2|8773.4|20
1643763490000|2022-02-02 00:58:10|8775.7|8772.9|8775.7|8772.9|8775.9|8773.1|8775.4|8772.6|6
1643763500000|2022-02-02 00:58:20|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|0
1643763520000|2022-02-02 00:58:40|8775.2|8772.4|8774.9|8772.1|8775.2|8772.4|8774.9|8772.1|0
1643763530000|2022-02-02 00:58:50|8774.7|8771.9|8774.2|8771.4|8774.7|8771.9|8774.2|8771.4|1
1643763540000|2022-02-02 00:59:00|8774.9|8772.1|8775.2|8772.4|8775.7|8772.9|8774.9|8772.1|5
1643763550000|2022-02-02 00:59:10|8774.9|8772.1|8775.2|8772.4|8775.2|8772.4|8774.9|8772.1|4
1643763560000|2022-02-02 00:59:20|8775.4|8772.6|8774.2|8771.4|8775.4|8772.6|8774.2|8771.4|13
1643763570000|2022-02-02 00:59:30|8773.9|8771.1|8773.9|8771.1|8774.2|8771.4|8773.4|8770.6|14
1643763580000|2022-02-02 00:59:40|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|1
1643763600000|2022-02-02 01:00:00|8774.7|8771.9|8774.2|8771.4|8775.2|8772.4|8772.2|8769.4|54
1643763610000|2022-02-02 01:00:10|8774.4|8771.6|8775.2|8772.4|8777.4|8774.6|8774.2|8771.4|25
1643763620000|2022-02-02 01:00:20|8775.4|8772.6|8773.7|8770.9|8775.7|8772.9|8773.2|8770.4|15
1643763630000|2022-02-02 01:00:30|8773.2|8770.4|8773.2|8770.4|8774.7|8771.9|8772.2|8769.4|37
1643763640000|2022-02-02 01:00:40|8773.4|8770.6|8774.2|8771.4|8774.9|8772.1|8773.2|8770.4|14
1643763650000|2022-02-02 01:00:50|8773.6|8770.8|8775.2|8772.4|8775.2|8772.4|8773.2|8770.4|14
1643763660000|2022-02-02 01:01:00|8774.4|8771.6|8771.9|8769.1|8774.4|8771.6|8771.9|8769.1|38
1643763670000|2022-02-02 01:01:10|8771.2|8768.4|8771.9|8769.1|8771.9|8769.1|8770.9|8768.1|11
1643763680000|2022-02-02 01:01:20|8771.7|8768.9|8770.4|8767.6|8771.7|8768.9|8770.4|8767.6|13
1643763690000|2022-02-02 01:01:30|8769.9|8767.1|8770.7|8767.9|8770.7|8767.9|8769.9|8767.1|7
1643763700000|2022-02-02 01:01:40|8770.2|8767.4|8771.7|8768.9|8771.7|8768.9|8770.2|8767.4|7
1643763710000|2022-02-02 01:01:50|8772.2|8769.4|8773.2|8770.4|8773.7|8770.9|8772.2|8769.4|22
1643763720000|2022-02-02 01:02:00|8773.5|8770.7|8774.4|8771.6|8775.7|8772.9|8773.5|8770.7|31
1643763730000|2022-02-02 01:02:10|8774.2|8771.4|8774.4|8771.6|8774.7|8771.9|8773.9|8771.1|4
1643763750000|2022-02-02 01:02:30|8774.2|8771.4|8773.7|8770.9|8774.7|8771.9|8773.7|8770.9|3
1643763760000|2022-02-02 01:02:40|8774.2|8771.4|8774.7|8771.9|8775.2|8772.4|8774.2|8771.4|13
1643763770000|2022-02-02 01:02:50|8775|8772.2|8775|8772.2|8775.5|8772.7|8774.7|8771.9|5
1643763780000|2022-02-02 01:03:00|8775.5|8772.7|8775.2|8772.4|8775.7|8772.9|8774.7|8771.9|2
1643763790000|2022-02-02 01:03:10|8775|8772.2|8774.7|8771.9|8775|8772.2|8774.7|8771.9|1
1643763810000|2022-02-02 01:03:30|||||||||1
1643763820000|2022-02-02 01:03:40|8774.9|8772.1|8775.7|8772.9|8775.7|8772.9|8774.9|8772.1|4
1643763830000|2022-02-02 01:03:50|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|1
1643763840000|2022-02-02 01:04:00|8774.9|8772.1|8774.9|8772.1|8774.9|8772.1|8774.9|8772.1|2
1643763850000|2022-02-02 01:04:10|8774.7|8771.9|8774.9|8772.1|8774.9|8772.1|8774.7|8771.9|2
1643763860000|2022-02-02 01:04:20|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|4
1643763870000|2022-02-02 01:04:30|8775.2|8772.4|8775.7|8772.9|8776.2|8773.4|8774.7|8771.9|17
1643763880000|2022-02-02 01:04:40|8775.1|8772.3|8774.9|8772.1|8775.1|8772.3|8774.7|8771.9|14
1643763890000|2022-02-02 01:04:50|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|0
1643763900000|2022-02-02 01:05:00|8773.7|8770.9|8772.7|8769.9|8773.7|8770.9|8772.7|8769.9|7
1643763910000|2022-02-02 01:05:10|8773.2|8770.4|8772.7|8769.9|8773.7|8770.9|8772.7|8769.9|14
1643763920000|2022-02-02 01:05:20|8772.9|8770.1|8774.7|8771.9|8774.7|8771.9|8772.9|8770.1|14
1643763940000|2022-02-02 01:05:40|8775.7|8772.9|8775.7|8772.9|8775.7|8772.9|8775.7|8772.9|8
1643763960000|2022-02-02 01:06:00|8775.4|8772.6|8773.7|8770.9|8775.4|8772.6|8773.4|8770.6|42
1643763970000|2022-02-02 01:06:10|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|8773.7|8770.9|0
1643763980000|2022-02-02 01:06:20|8774.4|8771.6|8774.7|8771.9|8774.7|8771.9|8774.2|8771.4|3
1643763990000|2022-02-02 01:06:30|||||||||1
1643764000000|2022-02-02 01:06:40|8775.7|8772.9|8775.7|8772.9|8776.2|8773.4|8775.7|8772.9|9
1643764020000|2022-02-02 01:07:00|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|15
1643764040000|2022-02-02 01:07:20|8774.4|8771.6|8773.7|8770.9|8774.4|8771.6|8773.7|8770.9|2
1643764050000|2022-02-02 01:07:30|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|8773.9|8771.1|1
1643764060000|2022-02-02 01:07:40|8773.7|8770.9|8786.2|8783.4|8787.2|8784.4|8773.7|8770.9|320
1643764070000|2022-02-02 01:07:50|8786.4|8783.6|8785.2|8782.4|8786.4|8783.6|8784.9|8782.1|21
1643764080000|2022-02-02 01:08:00|8784.9|8782.1|8785.2|8782.4|8785.2|8782.4|8783.9|8781.1|34
1643764090000|2022-02-02 01:08:10|8785.7|8782.9|8786.2|8783.4|8786.4|8783.6|8785.4|8782.6|11
1643764100000|2022-02-02 01:08:20|8785.7|8782.9|8785.7|8782.9|8786|8783.2|8785.2|8782.4|5
1643764110000|2022-02-02 01:08:30|8785.2|8782.4|8788.7|8785.9|8788.7|8785.9|8785.2|8782.4|45
1643764120000|2022-02-02 01:08:40|8788.4|8785.6|8787.2|8784.4|8788.7|8785.9|8787.2|8784.4|39
1643764130000|2022-02-02 01:08:50|8786.9|8784.1|8786.2|8783.4|8787.2|8784.4|8785.4|8782.6|15
1643764140000|2022-02-02 01:09:00|8786.5|8783.7|8785.2|8782.4|8787.2|8784.4|8785.2|8782.4|10
1643764150000|2022-02-02 01:09:10|8785|8782.2|8785|8782.2|8785|8782.2|8785|8782.2|8
1643764160000|2022-02-02 01:09:20|8785.2|8782.4|8785.2|8782.4|8785.2|8782.4|8785.2|8782.4|18
1643764170000|2022-02-02 01:09:30|8785.7|8782.9|8788.2|8785.4|8788.2|8785.4|8785.7|8782.9|31
1643764180000|2022-02-02 01:09:40|8789.3|8786.5|8787.5|8784.7|8791.2|8788.4|8786.2|8783.4|278
1643764190000|2022-02-02 01:09:50|8788.2|8785.4|8788|8785.2|8788.2|8785.4|8787.2|8784.4|10
1643764200000|2022-02-02 01:10:00|8788.2|8785.4|8786.2|8783.4|8788.5|8785.7|8786.2|8783.4|10
1643764210000|2022-02-02 01:10:10|8786|8783.2|8786.2|8783.4|8786.2|8783.4|8786|8783.2|3
1643764220000|2022-02-02 01:10:20|8785.7|8782.9|8785.4|8782.6|8786.2|8783.4|8785.4|8782.6|15
1643764230000|2022-02-02 01:10:30|8785.9|8783.1|8785.4|8782.6|8786.2|8783.4|8785.4|8782.6|6
1643764240000|2022-02-02 01:10:40|8786.2|8783.4|8785.2|8782.4|8786.2|8783.4|8785.2|8782.4|8
1643764250000|2022-02-02 01:10:50|8784.9|8782.1|8783.7|8780.9|8785.2|8782.4|8783.5|8780.7|4
1643764260000|2022-02-02 01:11:00|8783.2|8780.4|8781.2|8778.4|8783.2|8780.4|8780.7|8777.9|27
1643764270000|2022-02-02 01:11:10|8781.5|8778.7|8782.2|8779.4|8782.2|8779.4|8781.5|8778.7|3
1643764280000|2022-02-02 01:11:20|8781.9|8779.1|8781.9|8779.1|8781.9|8779.1|8781.9|8779.1|2
1643764290000|2022-02-02 01:11:30|8781.4|8778.6|8781.4|8778.6|8781.9|8779.1|8781.4|8778.6|7
1643764300000|2022-02-02 01:11:40|8781.2|8778.4|8781.2|8778.4|8781.4|8778.6|8781.2|8778.4|2
1643764310000|2022-02-02 01:11:50|8781.4|8778.6|8781.7|8778.9|8781.9|8779.1|8781.4|8778.6|6
1643764320000|2022-02-02 01:12:00|8781.4|8778.6|8779.4|8776.6|8781.4|8778.6|8779.4|8776.6|68
1643764330000|2022-02-02 01:12:10|8780.2|8777.4|8780.4|8777.6|8780.4|8777.6|8780.2|8777.4|4
1643764340000|2022-02-02 01:12:20|8780.7|8777.9|8780.7|8777.9|8780.7|8777.9|8779.4|8776.6|14
1643764350000|2022-02-02 01:12:30|8780.4|8777.6|8779.4|8776.6|8780.4|8777.6|8779.4|8776.6|4
1643764360000|2022-02-02 01:12:40|8779.7|8776.9|8779.2|8776.4|8779.7|8776.9|8778.7|8775.9|28
1643764370000|2022-02-02 01:12:50|8780.2|8777.4|8779.7|8776.9|8780.2|8777.4|8779.4|8776.6|10
1643764380000|2022-02-02 01:13:00|8779.4|8776.6|8778.7|8775.9|8779.4|8776.6|8777.2|8774.4|10
1643764390000|2022-02-02 01:13:10|8778.4|8775.6|8778.2|8775.4|8778.4|8775.6|8777.4|8774.6|9
1643764400000|2022-02-02 01:13:20|8778.9|8776.1|8779.7|8776.9|8780.4|8777.6|8778.9|8776.1|3
1643764420000|2022-02-02 01:13:40|8780.2|8777.4|8780.7|8777.9|8781.2|8778.4|8779.2|8776.4|8
1643764430000|2022-02-02 01:13:50|8780.9|8778.1|8781.2|8778.4|8781.2|8778.4|8780.9|8778.1|0
1643764440000|2022-02-02 01:14:00|8781.7|8778.9|8782.2|8779.4|8783.2|8780.4|8781.2|8778.4|18
1643764450000|2022-02-02 01:14:10|||||||||1
1643764470000|2022-02-02 01:14:30|||||||||1
1643764480000|2022-02-02 01:14:40|||||||||1
1643764490000|2022-02-02 01:14:50|8782.4|8779.6|8783.2|8780.4|8783.2|8780.4|8782.4|8779.6|4
1643764500000|2022-02-02 01:15:00|8781.9|8779.1|8776.4|8773.6|8781.9|8779.1|8775.4|8772.6|55
1643764510000|2022-02-02 01:15:10|8776.2|8773.4|8775.4|8772.6|8776.4|8773.6|8775.4|8772.6|0
1643764520000|2022-02-02 01:15:20|8775.7|8772.9|8777.9|8775.1|8778.2|8775.4|8775.7|8772.9|6
1643764530000|2022-02-02 01:15:30|8777.6|8774.8|8776.4|8773.6|8778.4|8775.6|8776.2|8773.4|6
1643764540000|2022-02-02 01:15:40|8776.2|8773.4|8776.4|8773.6|8776.4|8773.6|8776.2|8773.4|1
1643764550000|2022-02-02 01:15:50|8776.7|8773.9|8777.4|8774.6|8777.4|8774.6|8776.7|8773.9|3
1643764560000|2022-02-02 01:16:00|8778.2|8775.4|8777.4|8774.6|8778.2|8775.4|8775.2|8772.4|15
1643764570000|2022-02-02 01:16:10|8776.9|8774.1|8775.7|8772.9|8776.9|8774.1|8775.4|8772.6|8
1643764580000|2022-02-02 01:16:20|8775.9|8773.1|8777.2|8774.4|8777.2|8774.4|8775.9|8773.1|2
1643764590000|2022-02-02 01:16:30|8776.7|8773.9|8775.7|8772.9|8776.7|8773.9|8774.9|8772.1|10
1643764600000|2022-02-02 01:16:40|8775.4|8772.6|8776.2|8773.4|8776.4|8773.6|8775.4|8772.6|18
1643764610000|2022-02-02 01:16:50|8776.4|8773.6|8775.9|8773.1|8777.2|8774.4|8775.6|8772.8|4
1643764620000|2022-02-02 01:17:00|8775.7|8772.9|8773.9|8771.1|8775.7|8772.9|8773.9|8771.1|9
1643764630000|2022-02-02 01:17:10|8773.6|8770.8|8774.2|8771.4|8774.2|8771.4|8772.2|8769.4|19
1643764640000|2022-02-02 01:17:20|8773.9|8771.1|8773.2|8770.4|8774.4|8771.6|8772.7|8769.9|8
1643764650000|2022-02-02 01:17:30|||||||||1
1643764670000|2022-02-02 01:17:50|8772.7|8769.9|8773.4|8770.6|8773.7|8770.9|8771.9|8769.1|7
1643764680000|2022-02-02 01:18:00|8773.7|8770.9|8773.7|8770.9|8774.2|8771.4|8772.4|8769.6|6
1643764690000|2022-02-02 01:18:10|8773.4|8770.6|8773.4|8770.6|8773.7|8770.9|8773.4|8770.6|1
1643764700000|2022-02-02 01:18:20|8772.9|8770.1|8772.4|8769.6|8772.9|8770.1|8772.2|8769.4|5
1643764710000|2022-02-02 01:18:30|8772.7|8769.9|8773.2|8770.4|8773.2|8770.4|8772.4|8769.6|3
1643764720000|2022-02-02 01:18:40|8772.7|8769.9|8773.7|8770.9|8773.7|8770.9|8772.7|8769.9|8
1643764730000|2022-02-02 01:18:50|8773.4|8770.6|8773.4|8770.6|8773.7|8770.9|8773.2|8770.4|5
1643764740000|2022-02-02 01:19:00|8773.7|8770.9|8773.7|8770.9|8773.7|8770.9|8772.4|8769.6|11
1643764750000|2022-02-02 01:19:10|8773.4|8770.6|8773.7|8770.9|8773.7|8770.9|8773.4|8770.6|0
1643764760000|2022-02-02 01:19:20|8773.4|8770.6|8773.2|8770.4|8773.4|8770.6|8772.7|8769.9|3
1643764780000|2022-02-02 01:19:40|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|0
1643764790000|2022-02-02 01:19:50|||||||||1
1643764800000|2022-02-02 01:20:00|8773.7|8770.9|8775.1|8772.3|8775.9|8773.1|8773.7|8770.9|22
1643764810000|2022-02-02 01:20:10|8775.4|8772.6|8776.4|8773.6|8776.9|8774.1|8775.4|8772.6|6
1643764820000|2022-02-02 01:20:20|8776.1|8773.3|8776.4|8773.6|8776.4|8773.6|8776.1|8773.3|2
1643764830000|2022-02-02 01:20:30|8776.7|8773.9|8777.6|8774.8|8778.1|8775.3|8776.6|8773.8|18
1643764840000|2022-02-02 01:20:40|8777.9|8775.1|8779.1|8776.3|8779.1|8776.3|8777.1|8774.3|7
1643764860000|2022-02-02 01:21:00|8778.9|8776.1|8779.1|8776.3|8779.4|8776.6|8778.9|8776.1|8
1643764870000|2022-02-02 01:21:10|8779.4|8776.6|8780.6|8777.8|8780.6|8777.8|8779.4|8776.6|7
1643764880000|2022-02-02 01:21:20|8780.4|8777.6|8782.1|8779.3|8782.9|8780.1|8780.4|8777.6|11
1643764890000|2022-02-02 01:21:30|8781.9|8779.1|8782.1|8779.3|8782.1|8779.3|8781.4|8778.6|6
1643764900000|2022-02-02 01:21:40|8781.6|8778.8|8781.1|8778.3|8781.6|8778.8|8781.1|8778.3|4
1643764910000|2022-02-02 01:21:50|||||||||8
1643764920000|2022-02-02 01:22:00|8781.4|8778.6|8783.1|8780.3|8785.1|8782.3|8781.4|8778.6|19
1643764930000|2022-02-02 01:22:10|8783.7|8780.9|8784.1|8781.3|8784.1|8781.3|8783.1|8780.3|5
1643764940000|2022-02-02 01:22:20|8783.9|8781.1|8780.6|8777.8|8783.9|8781.1|8779.1|8776.3|27
1643764950000|2022-02-02 01:22:30|8780.9|8778.1|8780.6|8777.8|8781.6|8778.8|8780.6|8777.8|11
1643764960000|2022-02-02 01:22:40|||||||||1
1643764970000|2022-02-02 01:22:50|8781.4|8778.6|8781.9|8779.1|8781.9|8779.1|8781.4|8778.6|6
1643764980000|2022-02-02 01:23:00|8781.6|8778.8|8781.4|8778.6|8781.6|8778.8|8781.4|8778.6|2
1643764990000|2022-02-02 01:23:10|8776.6|8773.8|8778.4|8775.6|8778.4|8775.6|8776.6|8773.8|134
1643765000000|2022-02-02 01:23:20|8777.6|8774.8|8777.9|8775.1|8778.1|8775.3|8777.4|8774.6|14
1643765010000|2022-02-02 01:23:30|8778.1|8775.3|8779.4|8776.6|8779.4|8776.6|8778.1|8775.3|8
1643765020000|2022-02-02 01:23:40|8779.6|8776.8|8779.4|8776.6|8779.6|8776.8|8779.4|8776.6|0
1643765030000|2022-02-02 01:23:50|8779.1|8776.3|8778.9|8776.1|8779.1|8776.3|8778.8|8776|0
1643765040000|2022-02-02 01:24:00|8778.6|8775.8|8778.6|8775.8|8778.9|8776.1|8778.4|8775.6|1
1643765050000|2022-02-02 01:24:10|8777.8|8775|8777.9|8775.1|8778.4|8775.6|8777.4|8774.6|9
1643765060000|2022-02-02 01:24:20|8778.1|8775.3|8777.9|8775.1|8778.4|8775.6|8777.9|8775.1|1
1643765070000|2022-02-02 01:24:30|8778.1|8775.3|8777.4|8774.6|8778.1|8775.3|8777.4|8774.6|2
1643765080000|2022-02-02 01:24:40|8777.6|8774.8|8780.4|8777.6|8780.9|8778.1|8777.4|8774.6|13
1643765090000|2022-02-02 01:24:50|8780.1|8777.3|8779.6|8776.8|8780.1|8777.3|8779.6|8776.8|4
1643765100000|2022-02-02 01:25:00|8779.9|8777.1|8779.6|8776.8|8779.9|8777.1|8779.4|8776.6|0
1643765110000|2022-02-02 01:25:10|8779.4|8776.6|8779.4|8776.6|8779.9|8777.1|8778.9|8776.1|2
1643765120000|2022-02-02 01:25:20|8778.6|8775.8|8778.9|8776.1|8778.9|8776.1|8778.6|8775.8|2
1643765130000|2022-02-02 01:25:30|8779.1|8776.3|8779.9|8777.1|8779.9|8777.1|8779.1|8776.3|0
1643765140000|2022-02-02 01:25:40|8779.4|8776.6|8777.4|8774.6|8779.6|8776.8|8777.4|8774.6|7
1643765150000|2022-02-02 01:25:50|8777.6|8774.8|8778.6|8775.8|8778.9|8776.1|8777.6|8774.8|5
1643765160000|2022-02-02 01:26:00|8778.9|8776.1|8779.4|8776.6|8779.4|8776.6|8778.6|8775.8|3
1643765170000|2022-02-02 01:26:10|8779.6|8776.8|8779.9|8777.1|8779.9|8777.1|8779.4|8776.6|0
1643765190000|2022-02-02 01:26:30|8779.4|8776.6|8779.4|8776.6|8780.1|8777.3|8779.4|8776.6|6
1643765200000|2022-02-02 01:26:40|8779.1|8776.3|8779.1|8776.3|8779.1|8776.3|8779.1|8776.3|1
1643765210000|2022-02-02 01:26:50|8778.9|8776.1|8778.4|8775.6|8778.9|8776.1|8777.6|8774.8|5
1643765220000|2022-02-02 01:27:00|8777.9|8775.1|8777.4|8774.6|8777.9|8775.1|8777.4|8774.6|3
1643765230000|2022-02-02 01:27:10|8777.6|8774.8|8777.6|8774.8|8777.6|8774.8|8777.4|8774.6|1
1643765240000|2022-02-02 01:27:20|8778.1|8775.3|8777.4|8774.6|8778.1|8775.3|8777.1|8774.3|4
1643765250000|2022-02-02 01:27:30|8777.1|8774.3|8777.1|8774.3|8777.1|8774.3|8776.4|8773.6|5
1643765260000|2022-02-02 01:27:40|8776.9|8774.1|8777.1|8774.3|8777.1|8774.3|8776.6|8773.8|3
1643765270000|2022-02-02 01:27:50|8776.4|8773.6|8776.6|8773.8|8776.6|8773.8|8776.1|8773.3|2
1643765280000|2022-02-02 01:28:00|8776.4|8773.6|8776.1|8773.3|8776.4|8773.6|8775.4|8772.6|1
1643765290000|2022-02-02 01:28:10|8775.4|8772.6|8776.1|8773.3|8776.1|8773.3|8775.3|8772.5|1
1643765300000|2022-02-02 01:28:20|8775.8|8773|8775.3|8772.5|8775.8|8773|8775.3|8772.5|0
1643765310000|2022-02-02 01:28:30|8774.1|8771.3|8775.1|8772.3|8775.1|8772.3|8774.1|8771.3|9
1643765320000|2022-02-02 01:28:40|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|0
1643765330000|2022-02-02 01:28:50|||||||||1
1643765340000|2022-02-02 01:29:00|8774.3|8771.5|8774.6|8771.8|8775.1|8772.3|8774.3|8771.5|3
1643765350000|2022-02-02 01:29:10|8774.3|8771.5|8774.1|8771.3|8774.6|8771.8|8774.1|8771.3|4
1643765360000|2022-02-02 01:29:20|8773.9|8771.1|8773.1|8770.3|8773.9|8771.1|8772.6|8769.8|15
1643765370000|2022-02-02 01:29:30|||||||||3
1643765380000|2022-02-02 01:29:40|8772.8|8770|8770.9|8768.1|8772.8|8770|8770.6|8767.8|48
1643765390000|2022-02-02 01:29:50|8770.8|8768|8771.1|8768.3|8771.1|8768.3|8770.6|8767.8|4
1643765400000|2022-02-02 01:30:00|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8771.6|8768.8|14
1643765430000|2022-02-02 01:30:30|8772.4|8769.6|8772.6|8769.8|8773.1|8770.3|8772.4|8769.6|2
1643765440000|2022-02-02 01:30:40|8772.3|8769.5|8771.1|8768.3|8772.3|8769.5|8771.1|8768.3|8
1643765450000|2022-02-02 01:30:50|8770.6|8767.8|8770.1|8767.3|8770.6|8767.8|8770.1|8767.3|2
1643765460000|2022-02-02 01:31:00|8768.3|8765.5|8769.6|8766.8|8770.3|8767.5|8768.3|8765.5|28
1643765470000|2022-02-02 01:31:10|8769.3|8766.5|8769.3|8766.5|8769.6|8766.8|8768.6|8765.8|7
1643765480000|2022-02-02 01:31:20|8769.6|8766.8|8768.8|8766|8769.6|8766.8|8768.8|8766|5
1643765490000|2022-02-02 01:31:30|8768.6|8765.8|8768.8|8766|8768.8|8766|8768.6|8765.8|2
1643765500000|2022-02-02 01:31:40|8769.1|8766.3|8769.3|8766.5|8769.3|8766.5|8769.1|8766.3|1
1643765510000|2022-02-02 01:31:50|8769.1|8766.3|8769.3|8766.5|8769.3|8766.5|8768.8|8766|4
1643765520000|2022-02-02 01:32:00|8770.1|8767.3|8771.6|8768.8|8773.1|8770.3|8770.1|8767.3|32
1643765530000|2022-02-02 01:32:10|8771.8|8769|8773.3|8770.5|8773.6|8770.8|8771.6|8768.8|16
1643765540000|2022-02-02 01:32:20|8773.1|8770.3|8772.3|8769.5|8773.3|8770.5|8772.3|8769.5|5
1643765550000|2022-02-02 01:32:30|8772.1|8769.3|8772.6|8769.8|8773.1|8770.3|8772.1|8769.3|2
1643765560000|2022-02-02 01:32:40|8772.3|8769.5|8772.6|8769.8|8772.6|8769.8|8772.3|8769.5|1
1643765570000|2022-02-02 01:32:50|||||||||1
1643765580000|2022-02-02 01:33:00|8772.9|8770.1|8774.3|8771.5|8774.3|8771.5|8772.9|8770.1|6
1643765590000|2022-02-02 01:33:10|8773.3|8770.5|8773.1|8770.3|8773.3|8770.5|8772.6|8769.8|8
1643765600000|2022-02-02 01:33:20|8772.6|8769.8|8773.6|8770.8|8773.6|8770.8|8772.6|8769.8|13
1643765610000|2022-02-02 01:33:30|8773.3|8770.5|8773.3|8770.5|8773.3|8770.5|8773.3|8770.5|0
1643765620000|2022-02-02 01:33:40|8772.6|8769.8|8772.3|8769.5|8772.6|8769.8|8772.1|8769.3|5
1643765630000|2022-02-02 01:33:50|8772.9|8770.1|8774.8|8772|8774.8|8772|8772.9|8770.1|15
1643765640000|2022-02-02 01:34:00|8774.6|8771.8|8773.3|8770.5|8775.6|8772.8|8772.8|8770|147
1643765650000|2022-02-02 01:34:10|||||||||1
1643765660000|2022-02-02 01:34:20|||||||||1
1643765670000|2022-02-02 01:34:30|8773.1|8770.3|8772.6|8769.8|8773.1|8770.3|8772.6|8769.8|3
1643765680000|2022-02-02 01:34:40|||||||||1
1643765690000|2022-02-02 01:34:50|8773.1|8770.3|8771.8|8769|8773.1|8770.3|8771.8|8769|20
1643765700000|2022-02-02 01:35:00|8772.1|8769.3|8773.1|8770.3|8773.1|8770.3|8771.6|8768.8|10
1643765710000|2022-02-02 01:35:10|8772.8|8770|8772.6|8769.8|8773.1|8770.3|8771.8|8769|12
1643765730000|2022-02-02 01:35:30|8773.1|8770.3|8774.3|8771.5|8774.3|8771.5|8773.1|8770.3|15
1643765740000|2022-02-02 01:35:40|8773.8|8771|8773.6|8770.8|8773.8|8771|8773.3|8770.5|3
1643765750000|2022-02-02 01:35:50|8774.3|8771.5|8774.3|8771.5|8774.3|8771.5|8774.3|8771.5|1
1643765760000|2022-02-02 01:36:00|8774.6|8771.8|8773.6|8770.8|8774.6|8771.8|8773.3|8770.5|1
1643765770000|2022-02-02 01:36:10|8774.1|8771.3|8773.6|8770.8|8774.3|8771.5|8773.6|8770.8|2
1643765780000|2022-02-02 01:36:20|8773.8|8771|8774.1|8771.3|8774.3|8771.5|8773.6|8770.8|3
1643765790000|2022-02-02 01:36:30|8774.3|8771.5|8774.3|8771.5|8774.6|8771.8|8774.3|8771.5|0
1643765800000|2022-02-02 01:36:40|8774|8771.2|8774|8771.2|8774|8771.2|8774|8771.2|1
1643765810000|2022-02-02 01:36:50|8774.3|8771.5|8774.8|8772|8774.8|8772|8774.3|8771.5|4
1643765820000|2022-02-02 01:37:00|8774.5|8771.7|8774.5|8771.7|8774.5|8771.7|8774.5|8771.7|0
1643765830000|2022-02-02 01:37:10|8774.3|8771.5|8770.5|8767.7|8774.3|8771.5|8770.3|8767.5|26
1643765840000|2022-02-02 01:37:20|8770.8|8768|8770.5|8767.7|8771.1|8768.3|8770.3|8767.5|5
1643765850000|2022-02-02 01:37:30|8770.8|8768|8770.3|8767.5|8770.8|8768|8770.3|8767.5|2
1643765860000|2022-02-02 01:37:40|8770.5|8767.7|8770.3|8767.5|8770.5|8767.7|8770.3|8767.5|9
1643765870000|2022-02-02 01:37:50|8770|8767.2|8768.5|8765.7|8770.3|8767.5|8767.5|8764.7|19
1643765880000|2022-02-02 01:38:00|8769|8766.2|8767.3|8764.5|8769.3|8766.5|8767.3|8764.5|27
1643765890000|2022-02-02 01:38:10|8767.5|8764.7|8767|8764.2|8768.5|8765.7|8767|8764.2|7
1643765900000|2022-02-02 01:38:20|8766.8|8764|8768.3|8765.5|8768.3|8765.5|8766.8|8764|8
1643765910000|2022-02-02 01:38:30|8768|8765.2|8768.3|8765.5|8768.3|8765.5|8767.5|8764.7|6
1643765920000|2022-02-02 01:38:40|8768.5|8765.7|8768.3|8765.5|8768.5|8765.7|8768.3|8765.5|1
1643765930000|2022-02-02 01:38:50|8768.5|8765.7|8767.5|8764.7|8768.5|8765.7|8767.5|8764.7|3
1643765940000|2022-02-02 01:39:00|8767.3|8764.5|8767|8764.2|8767.3|8764.5|8766.5|8763.7|3
1643765950000|2022-02-02 01:39:10|8766.8|8764|8766.3|8763.5|8767.3|8764.5|8766.3|8763.5|34
1643765960000|2022-02-02 01:39:20|8766.5|8763.7|8767.3|8764.5|8767.3|8764.5|8766.5|8763.7|2
1643765970000|2022-02-02 01:39:30|8767|8764.2|8765.3|8762.5|8767|8764.2|8764.8|8762|20
1643765980000|2022-02-02 01:39:40|8764.8|8762|8765|8762.2|8765.3|8762.5|8764.5|8761.7|4
1643765990000|2022-02-02 01:39:50|8765.3|8762.5|8765|8762.2|8765.3|8762.5|8764.8|8762|3
1643766000000|2022-02-02 01:40:00|8765.3|8762.5|8765|8762.2|8765.3|8762.5|8764.3|8761.5|18
1643766010000|2022-02-02 01:40:10|8764.8|8762|8765|8762.2|8765.3|8762.5|8764.8|8762|4
1643766020000|2022-02-02 01:40:20|8764.8|8762|8765.3|8762.5|8765.3|8762.5|8764.5|8761.7|6
1643766030000|2022-02-02 01:40:30|8765|8762.2|8765|8762.2|8765.3|8762.5|8765|8762.2|6
1643766040000|2022-02-02 01:40:40|8765.3|8762.5|8764.3|8761.5|8765.3|8762.5|8764.3|8761.5|3
1643766050000|2022-02-02 01:40:50|||||||||2
1643766060000|2022-02-02 01:41:00|8764|8761.2|8764.8|8762|8764.8|8762|8764|8761.2|8
1643766070000|2022-02-02 01:41:10|8764.5|8761.7|8764.8|8762|8764.8|8762|8764.5|8761.7|1
1643766080000|2022-02-02 01:41:20|8764.5|8761.7|8764.8|8762|8765.1|8762.3|8764.5|8761.7|9
1643766090000|2022-02-02 01:41:30|8765.1|8762.3|8765.3|8762.5|8765.5|8762.7|8765.1|8762.3|0
1643766100000|2022-02-02 01:41:40|||||||||1
1643766110000|2022-02-02 01:41:50|8765.1|8762.3|8766.1|8763.3|8766.1|8763.3|8765.1|8762.3|15
1643766120000|2022-02-02 01:42:00|8765.6|8762.8|8765.8|8763|8766.1|8763.3|8765|8762.2|32
1643766130000|2022-02-02 01:42:10|8766.1|8763.3|8765.6|8762.8|8766.6|8763.8|8765.3|8762.5|7
1643766140000|2022-02-02 01:42:20|8766.1|8763.3|8766.8|8764|8766.8|8764|8766.1|8763.3|6
1643766150000|2022-02-02 01:42:30|8766.6|8763.8|8766.3|8763.5|8766.6|8763.8|8766.3|8763.5|0
1643766160000|2022-02-02 01:42:40|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|8766.6|8763.8|2
1643766170000|2022-02-02 01:42:50|8766.8|8764|8766.1|8763.3|8766.8|8764|8766.1|8763.3|1
1643766180000|2022-02-02 01:43:00|8766.3|8763.5|8766.8|8764|8766.8|8764|8766.3|8763.5|1
1643766190000|2022-02-02 01:43:10|8766.5|8763.7|8766.3|8763.5|8767.1|8764.3|8766.3|8763.5|0
1643766200000|2022-02-02 01:43:20|||||||||1
1643766210000|2022-02-02 01:43:30|8766.6|8763.8|8766.3|8763.5|8766.6|8763.8|8766.3|8763.5|2
1643766220000|2022-02-02 01:43:40|8766.5|8763.7|8767.3|8764.5|8767.5|8764.7|8766.5|8763.7|3
1643766230000|2022-02-02 01:43:50|8767.6|8764.8|8767.6|8764.8|8767.6|8764.8|8767.6|8764.8|5
1643766240000|2022-02-02 01:44:00|8767.3|8764.5|8767.3|8764.5|8768.1|8765.3|8767.3|8764.5|1
1643766250000|2022-02-02 01:44:10|8767.6|8764.8|8767.3|8764.5|8767.6|8764.8|8767.3|8764.5|2
1643766260000|2022-02-02 01:44:20|8767.6|8764.8|8767.3|8764.5|8767.8|8765|8767.3|8764.5|1
1643766270000|2022-02-02 01:44:30|8767.5|8764.7|8766|8763.2|8767.5|8764.7|8766|8763.2|10
1643766280000|2022-02-02 01:44:40|8766.3|8763.5|8766.5|8763.7|8766.5|8763.7|8766|8763.2|5
1643766290000|2022-02-02 01:44:50|8766.3|8763.5|8766.3|8763.5|8766.5|8763.7|8766.3|8763.5|7
1643766300000|2022-02-02 01:45:00|8766.5|8763.7|8766.3|8763.5|8767|8764.2|8766|8763.2|2
1643766310000|2022-02-02 01:45:10|8766.8|8764|8766.5|8763.7|8766.8|8764|8766.3|8763.5|3
1643766320000|2022-02-02 01:45:20|8767|8764.2|8766.3|8763.5|8767|8764.2|8766.3|8763.5|3
1643766330000|2022-02-02 01:45:30|8766.5|8763.7|8766|8763.2|8766.5|8763.7|8766|8763.2|1
1643766350000|2022-02-02 01:45:50|||||||||1
1643766360000|2022-02-02 01:46:00|8765.3|8762.5|8765.3|8762.5|8765.5|8762.7|8765.3|8762.5|11
1643766370000|2022-02-02 01:46:10|8765.5|8762.7|8765.8|8763|8765.8|8763|8765.3|8762.5|1
1643766380000|2022-02-02 01:46:20|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|8765.3|8762.5|3
1643766390000|2022-02-02 01:46:30|8765.8|8763|8764.5|8761.7|8766|8763.2|8764.5|8761.7|13
1643766400000|2022-02-02 01:46:40|8764.8|8762|8764.5|8761.7|8764.8|8762|8764.5|8761.7|3
1643766410000|2022-02-02 01:46:50|8764.8|8762|8764.8|8762|8765|8762.2|8764.5|8761.7|4
1643766420000|2022-02-02 01:47:00|8765|8762.2|8765.3|8762.5|8765.5|8762.7|8765|8762.2|3
1643766450000|2022-02-02 01:47:30|8765.5|8762.7|8765.3|8762.5|8765.5|8762.7|8765.3|8762.5|7
1643766460000|2022-02-02 01:47:40|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|1
1643766470000|2022-02-02 01:47:50|8766|8763.2|8765.3|8762.5|8766|8763.2|8765.3|8762.5|2
1643766480000|2022-02-02 01:48:00|8764.5|8761.7|8765.5|8762.7|8765.5|8762.7|8764.5|8761.7|8
1643766490000|2022-02-02 01:48:10|8765.3|8762.5|8764.5|8761.7|8765.3|8762.5|8764.5|8761.7|5
1643766500000|2022-02-02 01:48:20|8764.8|8762|8765.5|8762.7|8765.5|8762.7|8764.8|8762|1
1643766510000|2022-02-02 01:48:30|||||||||2
1643766520000|2022-02-02 01:48:40|||||||||1
1643766530000|2022-02-02 01:48:50|8765.2|8762.4|8765.5|8762.7|8765.5|8762.7|8765|8762.2|1
1643766540000|2022-02-02 01:49:00|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|7
1643766550000|2022-02-02 01:49:10|8764.8|8762|8765.3|8762.5|8765.3|8762.5|8764.8|8762|3
1643766560000|2022-02-02 01:49:20|8765.5|8762.7|8765.8|8763|8766|8763.2|8765.5|8762.7|4
1643766570000|2022-02-02 01:49:30|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|8765.5|8762.7|1
1643766580000|2022-02-02 01:49:40|8765.8|8763|8765.8|8763|8766|8763.2|8765.5|8762.7|2
1643766590000|2022-02-02 01:49:50|8766|8763.2|8765.5|8762.7|8766.3|8763.5|8765.5|8762.7|1
1643766620000|2022-02-02 01:50:20|8765.8|8763|8765.8|8763|8765.8|8763|8765.8|8763|1
1643766630000|2022-02-02 01:50:30|8765.5|8762.7|8766.3|8763.5|8766.3|8763.5|8765.5|8762.7|1
1643766650000|2022-02-02 01:50:50|8765.7|8762.9|8766.3|8763.5|8766.3|8763.5|8765.5|8762.7|3
1643766660000|2022-02-02 01:51:00|8766|8763.2|8765.8|8763|8766|8763.2|8765.8|8763|3
1643766670000|2022-02-02 01:51:10|8766|8763.2|8766|8763.2|8766.3|8763.5|8765.8|8763|1
1643766680000|2022-02-02 01:51:20|8766.3|8763.5|8765.5|8762.7|8766.3|8763.5|8765.3|8762.5|1
1643766690000|2022-02-02 01:51:30|8765.3|8762.5|8765.3|8762.5|8765.3|8762.5|8765.3|8762.5|0
1643766700000|2022-02-02 01:51:40|8764.7|8761.9|8765.5|8762.7|8765.5|8762.7|8764.5|8761.7|8
1643766710000|2022-02-02 01:51:50|8766.3|8763.5|8768.3|8765.5|8768.3|8765.5|8766.3|8763.5|26
1643766720000|2022-02-02 01:52:00|8768.8|8766|8769.5|8766.7|8769.5|8766.7|8768.8|8766|11
1643766730000|2022-02-02 01:52:10|||||||||1
1643766740000|2022-02-02 01:52:20|||||||||2
1643766750000|2022-02-02 01:52:30|||||||||1
1643766770000|2022-02-02 01:52:50|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|5
1643766780000|2022-02-02 01:53:00|8771.2|8768.4|8770.7|8767.9|8771.2|8768.4|8770.5|8767.7|16
1643766790000|2022-02-02 01:53:10|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|8769.5|8766.7|16
1643766810000|2022-02-02 01:53:30|8771|8768.2|8771.7|8768.9|8772|8769.2|8771|8768.2|6
1643766820000|2022-02-02 01:53:40|8771.5|8768.7|8771.5|8768.7|8771.5|8768.7|8771.5|8768.7|1
1643766830000|2022-02-02 01:53:50|8771.7|8768.9|8771.5|8768.7|8771.7|8768.9|8771.5|8768.7|5
1643766840000|2022-02-02 01:54:00|8771.7|8768.9|8771.7|8768.9|8771.7|8768.9|8771.5|8768.7|6
1643766870000|2022-02-02 01:54:30|8772|8769.2|8771.7|8768.9|8772|8769.2|8771.5|8768.7|5
1643766880000|2022-02-02 01:54:40|8771.5|8768.7|8771.5|8768.7|8771.5|8768.7|8771.5|8768.7|0
1643766890000|2022-02-02 01:54:50|||||||||1
1643766900000|2022-02-02 01:55:00|||||||||1
1643766930000|2022-02-02 01:55:30|8771.7|8768.9|8771.5|8768.7|8771.7|8768.9|8771.5|8768.7|0
1643766940000|2022-02-02 01:55:40|||||||||1
1643766950000|2022-02-02 01:55:50|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|6
1643766970000|2022-02-02 01:56:10|||||||||1
1643766980000|2022-02-02 01:56:20|8770.7|8767.9|8771.5|8768.7|8771.5|8768.7|8770.7|8767.9|4
1643766990000|2022-02-02 01:56:30|||||||||2
1643767000000|2022-02-02 01:56:40|8770.9|8768.1|8770.5|8767.7|8770.9|8768.1|8770.5|8767.7|8
1643767010000|2022-02-02 01:56:50|||||||||2
1643767020000|2022-02-02 01:57:00|||||||||1
1643767030000|2022-02-02 01:57:10|8770.2|8767.4|8772|8769.2|8772|8769.2|8769.5|8766.7|25
1643767040000|2022-02-02 01:57:20|8772.5|8769.7|8774.2|8771.4|8774.5|8771.7|8772.5|8769.7|13
1643767050000|2022-02-02 01:57:30|8774.5|8771.7|8774.5|8771.7|8775|8772.2|8774.5|8771.7|86
1643767060000|2022-02-02 01:57:40|8775|8772.2|8776.5|8773.7|8776.5|8773.7|8775|8772.2|45
1643767070000|2022-02-02 01:57:50|8776.7|8773.9|8776.5|8773.7|8776.7|8773.9|8776.5|8773.7|3
1643767080000|2022-02-02 01:58:00|8775.9|8773.1|8775.5|8772.7|8775.9|8773.1|8775|8772.2|30
1643767090000|2022-02-02 01:58:10|8775|8772.2|8775|8772.2|8775.5|8772.7|8774.5|8771.7|55
1643767100000|2022-02-02 01:58:20|8775.2|8772.4|8775.5|8772.7|8775.5|8772.7|8775.2|8772.4|2
1643767110000|2022-02-02 01:58:30|8775.7|8772.9|8775.5|8772.7|8776.7|8773.9|8775.5|8772.7|8
1643767120000|2022-02-02 01:58:40|8775.7|8772.9|8775.5|8772.7|8775.7|8772.9|8775.5|8772.7|13
1643767140000|2022-02-02 01:59:00|8774.7|8771.9|8774.5|8771.7|8774.7|8771.9|8774.5|8771.7|4
1643767150000|2022-02-02 01:59:10|8774.2|8771.4|8774.7|8771.9|8775|8772.2|8774.2|8771.4|12
1643767160000|2022-02-02 01:59:20|8774.5|8771.7|8773.7|8770.9|8774.5|8771.7|8773.7|8770.9|13
1643767170000|2022-02-02 01:59:30|8773.5|8770.7|8774.5|8771.7|8775.5|8772.7|8773.2|8770.4|7
1643767180000|2022-02-02 01:59:40|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|8774.7|8771.9|6
1643767190000|2022-02-02 01:59:50|8775|8772.2|8774.7|8771.9|8775.2|8772.4|8774.7|8771.9|4
1643767200000|2022-02-02 02:00:00|8774.5|8771.7|8774.2|8771.4|8775.2|8772.4|8774.2|8771.4|17
1643767210000|2022-02-02 02:00:10|8774.5|8771.7|8774.2|8771.4|8774.5|8771.7|8774.2|8771.4|0
1643767250000|2022-02-02 02:00:50|8773.7|8770.9|8773.7|8770.9|8774.2|8771.4|8773.7|8770.9|8
1643767260000|2022-02-02 02:01:00|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|8773.2|8770.4|1
1643767270000|2022-02-02 02:01:10|8773.2|8770.4|8773.2|8770.4|8773.5|8770.7|8773.2|8770.4|2
1643767280000|2022-02-02 02:01:20|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|0
1643767290000|2022-02-02 02:01:30|8773.2|8770.4|8772.5|8769.7|8773.2|8770.4|8772.5|8769.7|1
1643767300000|2022-02-02 02:01:40|8772.4|8769.6|8772.4|8769.6|8772.4|8769.6|8771.9|8769.1|6
1643767310000|2022-02-02 02:01:50|8773.2|8770.4|8773.4|8770.6|8773.4|8770.6|8772.9|8770.1|3
1643767320000|2022-02-02 02:02:00|8773.2|8770.4|8773.4|8770.6|8773.4|8770.6|8773.2|8770.4|1
1643767330000|2022-02-02 02:02:10|8774|8771.2|8773.9|8771.1|8774.4|8771.6|8773.9|8771.1|5
1643767340000|2022-02-02 02:02:20|8774.4|8771.6|8774.2|8771.4|8774.4|8771.6|8773.7|8770.9|0
1643767360000|2022-02-02 02:02:40|8774.4|8771.6|8774.4|8771.6|8774.4|8771.6|8774.4|8771.6|0
1643767370000|2022-02-02 02:02:50|8774.2|8771.4|8773.7|8770.9|8774.2|8771.4|8773.7|8770.9|1
1643767380000|2022-02-02 02:03:00|8773.4|8770.6|8774.4|8771.6|8774.4|8771.6|8773.4|8770.6|1
1643767400000|2022-02-02 02:03:20|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|8774.2|8771.4|0
1643767410000|2022-02-02 02:03:30|8773.9|8771.1|8774.4|8771.6|8774.4|8771.6|8773.4|8770.6|2
1643767440000|2022-02-02 02:04:00|8774.7|8771.9|8775.2|8772.4|8775.2|8772.4|8774.7|8771.9|12
1643767450000|2022-02-02 02:04:10|8775.4|8772.6|8775.2|8772.4|8775.4|8772.6|8775.2|8772.4|0
1643767460000|2022-02-02 02:04:20|8775.4|8772.6|8775.2|8772.4|8775.7|8772.9|8775.2|8772.4|1
1643767480000|2022-02-02 02:04:40|8775.4|8772.6|8775.2|8772.4|8775.4|8772.6|8775.2|8772.4|0
1643767490000|2022-02-02 02:04:50|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|8775.4|8772.6|0
1643767500000|2022-02-02 02:05:00|8775.2|8772.4|8774.4|8771.6|8775.4|8772.6|8774.4|8771.6|7
1643767510000|2022-02-02 02:05:10|8775.2|8772.4|8774.7|8771.9|8775.2|8772.4|8774.7|8771.9|2
1643767520000|2022-02-02 02:05:20|8775.2|8772.4|8774.7|8771.9|8775.2|8772.4|8774.7|8771.9|3
1643767530000|2022-02-02 02:05:30|8774.4|8771.6|8772.7|8769.9|8774.4|8771.6|8772.4|8769.6|30
1643767540000|2022-02-02 02:05:40|8773|8770.2|8771.7|8768.9|8773.2|8770.4|8771|8768.2|34
1643767550000|2022-02-02 02:05:50|8771.4|8768.6|8772.2|8769.4|8772.2|8769.4|8771.4|8768.6|2
1643767560000|2022-02-02 02:06:00|8771.9|8769.1|8771.7|8768.9|8771.9|8769.1|8771.4|8768.6|5
1643767570000|2022-02-02 02:06:10|8771.4|8768.6|8771.4|8768.6|8771.7|8768.9|8771.2|8768.4|12
1643767580000|2022-02-02 02:06:20|8771.7|8768.9|8772.2|8769.4|8772.2|8769.4|8771.7|8768.9|5
1643767590000|2022-02-02 02:06:30|8772.4|8769.6|8772.2|8769.4|8772.4|8769.6|8772.2|8769.4|2
1643767610000|2022-02-02 02:06:50|8772.4|8769.6|8772.4|8769.6|8772.4|8769.6|8772.4|8769.6|5
1643767620000|2022-02-02 02:07:00|||||||||2
1643767640000|2022-02-02 02:07:20|||||||||1
1643767650000|2022-02-02 02:07:30|||||||||1
1643767670000|2022-02-02 02:07:50|||||||||1
1643767680000|2022-02-02 02:08:00|||||||||1
1643767690000|2022-02-02 02:08:10|||||||||2
1643767700000|2022-02-02 02:08:20|||||||||1
1643767720000|2022-02-02 02:08:40|||||||||1
1643767740000|2022-02-02 02:09:00|8771.4|8768.6|8772.2|8769.4|8772.2|8769.4|8771.4|8768.6|21
1643767750000|2022-02-02 02:09:10|8771.9|8769.1|8772.2|8769.4|8772.2|8769.4|8771.7|8768.9|2
1643767760000|2022-02-02 02:09:20|8772.4|8769.6|8772.4|8769.6|8772.4|8769.6|8772.2|8769.4|1
1643767780000|2022-02-02 02:09:40|8772.9|8770.1|8774.4|8771.6|8774.4|8771.6|8772.9|8770.1|105
1643767790000|2022-02-02 02:09:50|||||||||1
1643767800000|2022-02-02 02:10:00|||||||||5
1643767820000|2022-02-02 02:10:20|||||||||1
1643767850000|2022-02-02 02:10:50|||||||||2
1643767860000|2022-02-02 02:11:00|||||||||2
1643767870000|2022-02-02 02:11:10|||||||||1
1643767890000|2022-02-02 02:11:30|||||||||1
1643767900000|2022-02-02 02:11:40|||||||||18
1643767930000|2022-02-02 02:12:10|8775.2|8772.4|8777.4|8774.6|8777.4|8774.6|8775.2|8772.4|81
1643767940000|2022-02-02 02:12:20|8776.6|8773.8|8776.4|8773.6|8777.4|8774.6|8776.4|8773.6|3
1643767960000|2022-02-02 02:12:40|8776.9|8774.1|8776.4|8773.6|8776.9|8774.1|8776.4|8773.6|2
1643767970000|2022-02-02 02:12:50|8776.1|8773.3|8775.4|8772.6|8776.1|8773.3|8775.4|8772.6|16
1643768010000|2022-02-02 02:13:30|||||||||2
1643768020000|2022-02-02 02:13:40|||||||||2
1643768030000|2022-02-02 02:13:50|||||||||1
1643768040000|2022-02-02 02:14:00|8775.6|8772.8|8776.4|8773.6|8776.4|8773.6|8775.6|8772.8|4
1643768050000|2022-02-02 02:14:10|8775.6|8772.8|8775.4|8772.6|8775.6|8772.8|8775.4|8772.6|10
1643768070000|2022-02-02 02:14:30|8775.2|8772.4|8771.4|8768.6|8775.2|8772.4|8770.4|8767.6|219
1643768080000|2022-02-02 02:14:40|||||||||3
1643768090000|2022-02-02 02:14:50|||||||||5
1643768100000|2022-02-02 02:15:00|8771.6|8768.8|8772.7|8769.9|8773.4|8770.6|8771.4|8768.6|13
1643768110000|2022-02-02 02:15:10|8772.4|8769.6|8772.4|8769.6|8772.4|8769.6|8772.4|8769.6|0
1643768130000|2022-02-02 02:15:30|8772.7|8769.9|8773.4|8770.6|8773.4|8770.6|8772.4|8769.6|0
1643768140000|2022-02-02 02:15:40|||||||||2
1643768150000|2022-02-02 02:15:50|8773.9|8771.1|8773.4|8770.6|8773.9|8771.1|8773.4|8770.6|2
1643768170000|2022-02-02 02:16:10|8773.1|8770.3|8772.4|8769.6|8773.1|8770.3|8772.4|8769.6|8
1643768180000|2022-02-02 02:16:20|8772.1|8769.3|8771.9|8769.1|8772.4|8769.6|8771.6|8768.8|5
1643768190000|2022-02-02 02:16:30|8772.1|8769.3|8772.4|8769.6|8772.4|8769.6|8772.1|8769.3|0
1643768200000|2022-02-02 02:16:40|8772.1|8769.3|8771.6|8768.8|8772.4|8769.6|8771.6|8768.8|0
1643768210000|2022-02-02 02:16:50|8771.4|8768.6|8771.4|8768.6|8771.9|8769.1|8771.4|8768.6|3
1643768220000|2022-02-02 02:17:00|8771.9|8769.1|8771.4|8768.6|8771.9|8769.1|8771.4|8768.6|1
1643768230000|2022-02-02 02:17:10|8771.1|8768.3|8771.4|8768.6|8771.4|8768.6|8770.9|8768.1|4
1643768240000|2022-02-02 02:17:20|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.4|8767.6|5
1643768250000|2022-02-02 02:17:30|8770.6|8767.8|8770.4|8767.6|8770.7|8767.9|8770.4|8767.6|2
1643768260000|2022-02-02 02:17:40|||||||||1
1643768270000|2022-02-02 02:17:50|8770.9|8768.1|8771.4|8768.6|8771.4|8768.6|8770.9|8768.1|1
1643768280000|2022-02-02 02:18:00|8770.6|8767.8|8770.4|8767.6|8770.6|8767.8|8770.4|8767.6|3
1643768290000|2022-02-02 02:18:10|||||||||1
1643768300000|2022-02-02 02:18:20|||||||||1
1643768340000|2022-02-02 02:19:00|8769.6|8766.8|8769.6|8766.8|8769.6|8766.8|8769.6|8766.8|5
1643768350000|2022-02-02 02:19:10|||||||||1
1643768360000|2022-02-02 02:19:20|8768.4|8765.6|8769.4|8766.6|8769.9|8767.1|8768.4|8765.6|17
1643768370000|2022-02-02 02:19:30|8769.6|8766.8|8770.4|8767.6|8770.4|8767.6|8769.4|8766.6|4
1643768380000|2022-02-02 02:19:40|8770.1|8767.3|8770.4|8767.6|8770.4|8767.6|8769.4|8766.6|2
1643768390000|2022-02-02 02:19:50|8769.9|8767.1|8770.4|8767.6|8770.4|8767.6|8769.9|8767.1|0
1643768400000|2022-02-02 02:20:00|8769.9|8767.1|8769.4|8766.6|8769.9|8767.1|8769.4|8766.6|1
1643768410000|2022-02-02 02:20:10|||||||||1
1643768420000|2022-02-02 02:20:20|8769.1|8766.3|8769.4|8766.6|8769.4|8766.6|8768.8|8766|4
1643768430000|2022-02-02 02:20:30|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|0
1643768440000|2022-02-02 02:20:40|8769.4|8766.6|8769.4|8766.6|8769.4|8766.6|8768.8|8766|2
1643768450000|2022-02-02 02:20:50|8769.1|8766.3|8769.4|8766.6|8770.9|8768.1|8769.1|8766.3|20
1643768460000|2022-02-02 02:21:00|||||||||4
1643768470000|2022-02-02 02:21:10|8768.8|8766|8769.4|8766.6|8769.4|8766.6|8768.8|8766|18
1643768490000|2022-02-02 02:21:30|8768.8|8766|8769.4|8766.6|8769.4|8766.6|8768.8|8766|4
1643768500000|2022-02-02 02:21:40|8769.6|8766.8|8769.4|8766.6|8769.6|8766.8|8768.8|8766|8
1643768510000|2022-02-02 02:21:50|8769.1|8766.3|8768.6|8765.8|8769.4|8766.6|8768.6|8765.8|9
1643768520000|2022-02-02 02:22:00|8769.1|8766.3|8770.4|8767.6|8770.4|8767.6|8768.6|8765.8|47
1643768530000|2022-02-02 02:22:10|8769.6|8766.8|8770.1|8767.3|8770.4|8767.6|8769.6|8766.8|14
1643768540000|2022-02-02 02:22:20|8769.8|8767|8769.4|8766.6|8769.8|8767|8769.4|8766.6|0
1643768550000|2022-02-02 02:22:30|8768.6|8765.8|8769.1|8766.3|8769.4|8766.6|8768.6|8765.8|10
1643768560000|2022-02-02 02:22:40|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|1
1643768570000|2022-02-02 02:22:50|8768.4|8765.6|8768.4|8765.6|8768.4|8765.6|8768.4|8765.6|11
1643768590000|2022-02-02 02:23:10|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|8768.6|8765.8|0
1643768600000|2022-02-02 02:23:20|8768.4|8765.6|8768.4|8765.6|8768.9|8766.1|8768.1|8765.3|10
1643768610000|2022-02-02 02:23:30|8768.1|8765.3|8768.4|8765.6|8768.4|8765.6|8767.6|8764.8|6
1643768620000|2022-02-02 02:23:40|8767.6|8764.8|8767.6|8764.8|8768.6|8765.8|8767.6|8764.8|18
1643768630000|2022-02-02 02:23:50|8768.1|8765.3|8768.4|8765.6|8768.4|8765.6|8768.1|8765.3|3
1643768640000|2022-02-02 02:24:00|8768.6|8765.8|8768.6|8765.8|8770.4|8767.6|8768.4|8765.6|41
1643768650000|2022-02-02 02:24:10|8768.4|8765.6|8768.4|8765.6|8768.6|8765.8|8768.4|8765.6|1
1643768660000|2022-02-02 02:24:20|8768.6|8765.8|8768.4|8765.6|8769.4|8766.6|8768.4|8765.6|4
1643768670000|2022-02-02 02:24:30|8767.6|8764.8|8768.4|8765.6|8768.6|8765.8|8767.6|8764.8|14
1643768690000|2022-02-02 02:24:50|8768.1|8765.3|8764.6|8761.8|8768.1|8765.3|8764.1|8761.3|37
1643768700000|2022-02-02 02:25:00|8764.1|8761.3|8764.4|8761.6|8764.6|8761.8|8763.8|8761|14
1643768710000|2022-02-02 02:25:10|8765.6|8762.8|8765.4|8762.6|8765.9|8763.1|8765.4|8762.6|27
1643768720000|2022-02-02 02:25:20|8765.9|8763.1|8765.4|8762.6|8766.4|8763.6|8765.4|8762.6|2
1643768730000|2022-02-02 02:25:30|8765.6|8762.8|8765.4|8762.6|8766.1|8763.3|8765.4|8762.6|2
1643768740000|2022-02-02 02:25:40|8765.6|8762.8|8766.4|8763.6|8767.1|8764.3|8765.4|8762.6|23
1643768750000|2022-02-02 02:25:50|8766.1|8763.3|8766.4|8763.6|8766.4|8763.6|8766.1|8763.3|1
1643768760000|2022-02-02 02:26:00|8766.1|8763.3|8766.4|8763.6|8766.4|8763.6|8766.1|8763.3|5
1643768770000|2022-02-02 02:26:10|8766.1|8763.3|8766.4|8763.6|8766.9|8764.1|8766.1|8763.3|10
1643768780000|2022-02-02 02:26:20|8766.6|8763.8|8767.4|8764.6|8767.4|8764.6|8766.6|8763.8|1
1643768790000|2022-02-02 02:26:30|8767.3|8764.5|8766.3|8763.5|8767.3|8764.5|8766.1|8763.3|13
1643768820000|2022-02-02 02:27:00|8765.8|8763|8765.3|8762.5|8765.8|8763|8765.3|8762.5|7
1643768840000|2022-02-02 02:27:20|8765.1|8762.3|8764.3|8761.5|8765.1|8762.3|8764.3|8761.5|7
1643768850000|2022-02-02 02:27:30|8764.6|8761.8|8764.8|8762|8765.1|8762.3|8764.6|8761.8|2
1643768860000|2022-02-02 02:27:40|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|8764.3|8761.5|3
1643768870000|2022-02-02 02:27:50|8764.1|8761.3|8765.1|8762.3|8765.1|8762.3|8764.1|8761.3|6
1643768880000|2022-02-02 02:28:00|8764.6|8761.8|8764.3|8761.5|8764.6|8761.8|8764.3|8761.5|6
1643768890000|2022-02-02 02:28:10|||||||||2
1643768900000|2022-02-02 02:28:20|8763.9|8761.1|8764.3|8761.5|8764.3|8761.5|8763.3|8760.5|13
1643768910000|2022-02-02 02:28:30|8763.3|8760.5|8763.3|8760.5|8763.3|8760.5|8763.3|8760.5|7
1643768920000|2022-02-02 02:28:40|8762.3|8759.5|8763.3|8760.5|8764.3|8761.5|8762.3|8759.5|18
1643768930000|2022-02-02 02:28:50|8762.8|8760|8763.3|8760.5|8763.3|8760.5|8762.8|8760|2
1643768940000|2022-02-02 02:29:00|8763.9|8761.1|8764.3|8761.5|8764.3|8761.5|8763.9|8761.1|7
1643768950000|2022-02-02 02:29:10|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|1
1643768960000|2022-02-02 02:29:20|8763.8|8761|8763.3|8760.5|8763.8|8761|8763.3|8760.5|0
1643768970000|2022-02-02 02:29:30|8763.9|8761.1|8764.3|8761.5|8764.3|8761.5|8763.9|8761.1|13
1643768980000|2022-02-02 02:29:40|8764.6|8761.8|8765.1|8762.3|8765.1|8762.3|8764.6|8761.8|3
1643768990000|2022-02-02 02:29:50|8764.8|8762|8765.1|8762.3|8765.1|8762.3|8764.8|8762|3
1643769000000|2022-02-02 02:30:00|8765.3|8762.5|8765.3|8762.5|8765.3|8762.5|8764.3|8761.5|7
1643769010000|2022-02-02 02:30:10|8764.8|8762|8764.3|8761.5|8764.8|8762|8764.3|8761.5|3
1643769030000|2022-02-02 02:30:30|8764.1|8761.3|8763.3|8760.5|8764.1|8761.3|8763.3|8760.5|3
1643769040000|2022-02-02 02:30:40|||||||||1
1643769070000|2022-02-02 02:31:10|||||||||14
1643769080000|2022-02-02 02:31:20|||||||||4
1643769090000|2022-02-02 02:31:30|8762.8|8760|8762.3|8759.5|8762.8|8760|8762.3|8759.5|3
1643769100000|2022-02-02 02:31:40|||||||||1
1643769110000|2022-02-02 02:31:50|8761.6|8758.8|8761.3|8758.5|8762.1|8759.3|8761.3|8758.5|36
1643769120000|2022-02-02 02:32:00|8761.6|8758.8|8761.3|8758.5|8761.6|8758.8|8761.3|8758.5|7
1643769130000|2022-02-02 02:32:10|8760.3|8757.5|8760.6|8757.8|8761.1|8758.3|8760.3|8757.5|13
1643769140000|2022-02-02 02:32:20|8760.3|8757.5|8761.3|8758.5|8762.1|8759.3|8760.3|8757.5|7
1643769150000|2022-02-02 02:32:30|||||||||4
1643769160000|2022-02-02 02:32:40|8761.9|8759.1|8762.3|8759.5|8762.3|8759.5|8761.9|8759.1|4
1643769180000|2022-02-02 02:33:00|||||||||2
1643769190000|2022-02-02 02:33:10|8761.3|8758.5|8761.3|8758.5|8761.3|8758.5|8761.3|8758.5|9
1643769200000|2022-02-02 02:33:20|8761.6|8758.8|8761.3|8758.5|8761.8|8759|8761.3|8758.5|4
1643769220000|2022-02-02 02:33:40|||||||||1
1643769230000|2022-02-02 02:33:50|8760.8|8758|8760.3|8757.5|8761.3|8758.5|8760.3|8757.5|8
1643769240000|2022-02-02 02:34:00|8761.1|8758.3|8760.8|8758|8761.3|8758.5|8760.8|8758|4
1643769250000|2022-02-02 02:34:10|8760.6|8757.8|8761.3|8758.5|8761.3|8758.5|8760.3|8757.5|3
1643769260000|2022-02-02 02:34:20|8760.6|8757.8|8760.8|8758|8760.8|8758|8760.6|8757.8|5
1643769270000|2022-02-02 02:34:30|8760.3|8757.5|8760.3|8757.5|8760.6|8757.8|8760.3|8757.5|1
1643769280000|2022-02-02 02:34:40|8761.1|8758.3|8760.6|8757.8|8761.1|8758.3|8760.3|8757.5|2
1643769290000|2022-02-02 02:34:50|8760.8|8758|8761.3|8758.5|8761.3|8758.5|8760.8|8758|1
1643769300000|2022-02-02 02:35:00|8760.8|8758|8760.3|8757.5|8760.8|8758|8760.3|8757.5|14
1643769310000|2022-02-02 02:35:10|8760.1|8757.3|8760.1|8757.3|8760.1|8757.3|8760.1|8757.3|3
1643769320000|2022-02-02 02:35:20|8760.3|8757.5|8760|8757.2|8760.3|8757.5|8760|8757.2|3
1643769330000|2022-02-02 02:35:30|8759.8|8757|8760.3|8757.5|8760.3|8757.5|8759.5|8756.7|6
1643769350000|2022-02-02 02:35:50|8760|8757.2|8760.8|8758|8761.3|8758.5|8760|8757.2|7
1643769360000|2022-02-02 02:36:00|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|8760|8757.2|3
1643769390000|2022-02-02 02:36:30|||||||||3
1643769400000|2022-02-02 02:36:40|8760|8757.2|8760.6|8757.8|8760.8|8758|8760|8757.2|16
1643769410000|2022-02-02 02:36:50|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|1
1643769420000|2022-02-02 02:37:00|||||||||1
1643769430000|2022-02-02 02:37:10|8760.6|8757.8|8760.6|8757.8|8761.1|8758.3|8760.6|8757.8|2
1643769440000|2022-02-02 02:37:20|8761.1|8758.3|8761.3|8758.5|8761.3|8758.5|8761.1|8758.3|1
1643769450000|2022-02-02 02:37:30|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|3
1643769460000|2022-02-02 02:37:40|||||||||3
1643769480000|2022-02-02 02:38:00|8759.8|8757|8759.3|8756.5|8759.8|8757|8759.3|8756.5|4
1643769490000|2022-02-02 02:38:10|8759.8|8757|8759.3|8756.5|8759.8|8757|8759.3|8756.5|6
1643769500000|2022-02-02 02:38:20|8759.8|8757|8759.3|8756.5|8759.8|8757|8759.3|8756.5|0
1643769510000|2022-02-02 02:38:30|||||||||1
1643769520000|2022-02-02 02:38:40|||||||||1
1643769530000|2022-02-02 02:38:50|8759.8|8757|8759.8|8757|8760.3|8757.5|8759.8|8757|1
1643769540000|2022-02-02 02:39:00|8760.3|8757.5|8758.3|8755.5|8760.3|8757.5|8757.3|8754.5|25
1643769550000|2022-02-02 02:39:10|8757.5|8754.7|8757.3|8754.5|8757.5|8754.7|8757.3|8754.5|34
1643769560000|2022-02-02 02:39:20|8757|8754.2|8757.3|8754.5|8757.3|8754.5|8757|8754.2|37
1643769570000|2022-02-02 02:39:30|8756.8|8754|8756|8753.2|8756.8|8754|8755.5|8752.7|30
1643769580000|2022-02-02 02:39:40|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|8756|8753.2|1
1643769590000|2022-02-02 02:39:50|8755.5|8752.7|8756.3|8753.5|8756.3|8753.5|8755.5|8752.7|12
1643769600000|2022-02-02 02:40:00|8756.8|8754|8756.5|8753.7|8758.3|8755.5|8756.5|8753.7|14
1643769610000|2022-02-02 02:40:10|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|6
1643769620000|2022-02-02 02:40:20|||||||||1
1643769630000|2022-02-02 02:40:30|8757|8754.2|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|4
1643769640000|2022-02-02 02:40:40|8756.8|8754|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|2
1643769650000|2022-02-02 02:40:50|8757|8754.2|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|2
1643769660000|2022-02-02 02:41:00|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|6
1643769670000|2022-02-02 02:41:10|8757|8754.2|8754.8|8752|8757.3|8754.5|8754.8|8752|19
1643769680000|2022-02-02 02:41:20|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|2
1643769690000|2022-02-02 02:41:30|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|4
1643769700000|2022-02-02 02:41:40|8753.5|8750.7|8754.3|8751.5|8754.3|8751.5|8752.5|8749.7|91
1643769710000|2022-02-02 02:41:50|8754.5|8751.7|8754.5|8751.7|8754.8|8752|8754.5|8751.7|11
1643769720000|2022-02-02 02:42:00|8754.3|8751.5|8754.3|8751.5|8754.5|8751.7|8754.3|8751.5|4
1643769730000|2022-02-02 02:42:10|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|8754.3|8751.5|2
1643769740000|2022-02-02 02:42:20|8754.8|8752|8754.5|8751.7|8754.8|8752|8754.5|8751.7|2
1643769750000|2022-02-02 02:42:30|8754.8|8752|8754.5|8751.7|8755.3|8752.5|8754.5|8751.7|3
1643769770000|2022-02-02 02:42:50|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|0
1643769780000|2022-02-02 02:43:00|||||||||1
1643769790000|2022-02-02 02:43:10|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|16
1643769800000|2022-02-02 02:43:20|8753|8750.2|8753.5|8750.7|8754|8751.2|8753|8750.2|11
1643769820000|2022-02-02 02:43:40|8753.8|8751|8753.5|8750.7|8753.8|8751|8753.5|8750.7|2
1643769840000|2022-02-02 02:44:00|||||||||1
1643769850000|2022-02-02 02:44:10|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|1
1643769860000|2022-02-02 02:44:20|8753|8750.2|8752.7|8749.9|8753.3|8750.5|8752.5|8749.7|10
1643769870000|2022-02-02 02:44:30|8753.3|8750.5|8753|8750.2|8753.3|8750.5|8753|8750.2|4
1643769880000|2022-02-02 02:44:40|8753.3|8750.5|8753.5|8750.7|8753.5|8750.7|8753.3|8750.5|0
1643769890000|2022-02-02 02:44:50|8753.8|8751|8753.5|8750.7|8753.8|8751|8753.5|8750.7|5
1643769900000|2022-02-02 02:45:00|8753.3|8750.5|8753.5|8750.7|8753.8|8751|8753.3|8750.5|6
1643769910000|2022-02-02 02:45:10|8752|8749.2|8752|8749.2|8752.3|8749.5|8751.5|8748.7|49
1643769930000|2022-02-02 02:45:30|8752.3|8749.5|8751.7|8748.9|8752.3|8749.5|8751.7|8748.9|0
1643769940000|2022-02-02 02:45:40|||||||||5
1643769960000|2022-02-02 02:46:00|8751.5|8748.7|8751.3|8748.5|8751.5|8748.7|8750.7|8747.9|40
1643769970000|2022-02-02 02:46:10|8751|8748.2|8751.3|8748.5|8751.3|8748.5|8751|8748.2|1
1643769990000|2022-02-02 02:46:30|||||||||2
1643770000000|2022-02-02 02:46:40|8751|8748.2|8749.7|8746.9|8751|8748.2|8749.7|8746.9|18
1643770010000|2022-02-02 02:46:50|8750.3|8747.5|8749.7|8746.9|8750.5|8747.7|8749.7|8746.9|24
1643770020000|2022-02-02 02:47:00|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|5
1643770030000|2022-02-02 02:47:10|8749|8746.2|8750|8747.2|8750.3|8747.5|8749|8746.2|23
1643770040000|2022-02-02 02:47:20|8749.7|8746.9|8749.5|8746.7|8750|8747.2|8749.5|8746.7|2
1643770050000|2022-02-02 02:47:30|8750|8747.2|8750|8747.2|8750.3|8747.5|8749.5|8746.7|6
1643770060000|2022-02-02 02:47:40|8750.3|8747.5|8750.3|8747.5|8750.3|8747.5|8749|8746.2|13
1643770070000|2022-02-02 02:47:50|8750.5|8747.7|8750|8747.2|8750.5|8747.7|8750|8747.2|3
1643770080000|2022-02-02 02:48:00|8749.7|8746.9|8749.5|8746.7|8750.3|8747.5|8749.5|8746.7|12
1643770090000|2022-02-02 02:48:10|8749|8746.2|8748.5|8745.7|8749|8746.2|8748.5|8745.7|14
1643770100000|2022-02-02 02:48:20|8748.3|8745.5|8748|8745.2|8748.3|8745.5|8747.5|8744.7|14
1643770110000|2022-02-02 02:48:30|8746.7|8743.9|8745.7|8742.9|8746.7|8743.9|8745|8742.2|68
1643770120000|2022-02-02 02:48:40|8745.5|8742.7|8745.5|8742.7|8746|8743.2|8745.5|8742.7|14
1643770130000|2022-02-02 02:48:50|8745.2|8742.4|8745|8742.2|8745.2|8742.4|8745|8742.2|9
1643770140000|2022-02-02 02:49:00|8744.7|8741.9|8745|8742.2|8745|8742.2|8744.5|8741.7|17
1643770150000|2022-02-02 02:49:10|8745.3|8742.5|8744.7|8741.9|8745.5|8742.7|8744.7|8741.9|15
1643770160000|2022-02-02 02:49:20|8745|8742.2|8744.7|8741.9|8745.5|8742.7|8744.5|8741.7|4
1643770170000|2022-02-02 02:49:30|8745.3|8742.5|8745.5|8742.7|8745.5|8742.7|8745.3|8742.5|5
1643770180000|2022-02-02 02:49:40|8745.3|8742.5|8745|8742.2|8745.3|8742.5|8744.7|8741.9|3
1643770190000|2022-02-02 02:49:50|8744.7|8741.9|8744.7|8741.9|8745.5|8742.7|8744.7|8741.9|3
1643770200000|2022-02-02 02:50:00|8745.5|8742.7|8745.7|8742.9|8745.7|8742.9|8745.5|8742.7|20
1643770220000|2022-02-02 02:50:20|8746.5|8743.7|8746.7|8743.9|8746.7|8743.9|8746.5|8743.7|4
1643770230000|2022-02-02 02:50:30|8747.3|8744.5|8746.7|8743.9|8747.3|8744.5|8746.7|8743.9|7
1643770240000|2022-02-02 02:50:40|||||||||2
1643770250000|2022-02-02 02:50:50|8747.5|8744.7|8747.2|8744.4|8747.7|8744.9|8746.7|8743.9|27
1643770260000|2022-02-02 02:51:00|8747|8744.2|8747|8744.2|8747.5|8744.7|8747|8744.2|17
1643770270000|2022-02-02 02:51:10|8747.5|8744.7|8746.7|8743.9|8747.5|8744.7|8746.7|8743.9|5
1643770280000|2022-02-02 02:51:20|8747.5|8744.7|8747.5|8744.7|8747.5|8744.7|8746.7|8743.9|1
1643770290000|2022-02-02 02:51:30|8747.2|8744.4|8747|8744.2|8747.2|8744.4|8747|8744.2|1
1643770300000|2022-02-02 02:51:40|8747.2|8744.4|8747.5|8744.7|8747.5|8744.7|8747.2|8744.4|0
1643770310000|2022-02-02 02:51:50|8748|8745.2|8749.2|8746.4|8749.2|8746.4|8748|8745.2|25
1643770320000|2022-02-02 02:52:00|||||||||3
1643770330000|2022-02-02 02:52:10|8750|8747.2|8750.2|8747.4|8750.2|8747.4|8749.2|8746.4|7
1643770340000|2022-02-02 02:52:20|||||||||1
1643770350000|2022-02-02 02:52:30|8749.5|8746.7|8750|8747.2|8750|8747.2|8749.5|8746.7|12
1643770360000|2022-02-02 02:52:40|8750.2|8747.4|8750|8747.2|8750.2|8747.4|8750|8747.2|1
1643770370000|2022-02-02 02:52:50|8750.2|8747.4|8749|8746.2|8750.2|8747.4|8749|8746.2|29
1643770380000|2022-02-02 02:53:00|8749.5|8746.7|8749.5|8746.7|8749.5|8746.7|8748.7|8745.9|2
1643770390000|2022-02-02 02:53:10|8749.2|8746.4|8749|8746.2|8749.2|8746.4|8749|8746.2|1
1643770400000|2022-02-02 02:53:20|8748.7|8745.9|8749|8746.2|8749.2|8746.4|8748.7|8745.9|3
1643770410000|2022-02-02 02:53:30|8749.2|8746.4|8749.5|8746.7|8749.5|8746.7|8749.2|8746.4|2
1643770420000|2022-02-02 02:53:40|8748.9|8746.1|8750.5|8747.7|8750.5|8747.7|8748.9|8746.1|16
1643770430000|2022-02-02 02:53:50|||||||||5
1643770440000|2022-02-02 02:54:00|8750.7|8747.9|8751.5|8748.7|8751.5|8748.7|8750.7|8747.9|5
1643770450000|2022-02-02 02:54:10|||||||||3
1643770460000|2022-02-02 02:54:20|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|4
1643770480000|2022-02-02 02:54:40|||||||||2
1643770500000|2022-02-02 02:55:00|||||||||2
1643770510000|2022-02-02 02:55:10|||||||||1
1643770520000|2022-02-02 02:55:20|8751.9|8749.1|8752.7|8749.9|8753|8750.2|8751.9|8749.1|16
1643770530000|2022-02-02 02:55:30|||||||||1
1643770540000|2022-02-02 02:55:40|8753.2|8750.4|8752.5|8749.7|8753.2|8750.4|8752.5|8749.7|3
1643770550000|2022-02-02 02:55:50|8752.7|8749.9|8751.7|8748.9|8752.7|8749.9|8751.5|8748.7|16
1643770560000|2022-02-02 02:56:00|8751.5|8748.7|8751.5|8748.7|8751.5|8748.7|8751.5|8748.7|0
1643770570000|2022-02-02 02:56:10|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|1
1643770580000|2022-02-02 02:56:20|||||||||1
1643770610000|2022-02-02 02:56:50|||||||||2
1643770620000|2022-02-02 02:57:00|8751.5|8748.7|8751.7|8748.9|8751.7|8748.9|8751.5|8748.7|4
1643770630000|2022-02-02 02:57:10|8752|8749.2|8752|8749.2|8752|8749.2|8751.7|8748.9|4
1643770640000|2022-02-02 02:57:20|8751.7|8748.9|8752.7|8749.9|8752.7|8749.9|8751.7|8748.9|1
1643770650000|2022-02-02 02:57:30|8752.5|8749.7|8752.7|8749.9|8752.7|8749.9|8751.7|8748.9|2
1643770660000|2022-02-02 02:57:40|8752.5|8749.7|8752.7|8749.9|8752.7|8749.9|8752.5|8749.7|0
1643770670000|2022-02-02 02:57:50|8753|8750.2|8752.7|8749.9|8753.5|8750.7|8752.7|8749.9|8
1643770680000|2022-02-02 02:58:00|8752.5|8749.7|8752|8749.2|8752.7|8749.9|8752|8749.2|6
1643770690000|2022-02-02 02:58:10|8752.5|8749.7|8752.7|8749.9|8752.7|8749.9|8752.5|8749.7|0
1643770700000|2022-02-02 02:58:20|8752.2|8749.4|8752.7|8749.9|8752.7|8749.9|8752.2|8749.4|1
1643770710000|2022-02-02 02:58:30|||||||||1
1643770740000|2022-02-02 02:59:00|8753.2|8750.4|8753|8750.2|8753.5|8750.7|8752.7|8749.9|6
1643770750000|2022-02-02 02:59:10|8753.2|8750.4|8753|8750.2|8753.2|8750.4|8753|8750.2|0
1643770760000|2022-02-02 02:59:20|8753.2|8750.4|8753.5|8750.7|8753.5|8750.7|8753.2|8750.4|0
1643770770000|2022-02-02 02:59:30|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|14
1643770780000|2022-02-02 02:59:40|8753|8750.2|8753|8750.2|8753|8750.2|8753|8750.2|4
1643770790000|2022-02-02 02:59:50|8752.7|8749.9|8753|8750.2|8753.5|8750.7|8752.7|8749.9|6
1643770800000|2022-02-02 03:00:00|8752.7|8749.9|8751.2|8748.4|8752.7|8749.9|8751.2|8748.4|21
1643770810000|2022-02-02 03:00:10|8750.7|8747.9|8749.4|8746.6|8750.7|8747.9|8747.9|8745.1|52
1643770820000|2022-02-02 03:00:20|8748.7|8745.9|8749.4|8746.6|8749.4|8746.6|8748.7|8745.9|2
1643770830000|2022-02-02 03:00:30|8749.7|8746.9|8749.9|8747.1|8749.9|8747.1|8749.7|8746.9|5
1643770840000|2022-02-02 03:00:40|8749.7|8746.9|8752.4|8749.6|8752.5|8749.7|8749.7|8746.9|48
1643770850000|2022-02-02 03:00:50|8752.7|8749.9|8752.4|8749.6|8752.7|8749.9|8752.4|8749.6|2
1643770860000|2022-02-02 03:01:00|8752.2|8749.4|8752.2|8749.4|8752.2|8749.4|8751.2|8748.4|8
1643770880000|2022-02-02 03:01:20|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|3
1643770890000|2022-02-02 03:01:30|||||||||1
1643770900000|2022-02-02 03:01:40|||||||||2
1643770910000|2022-02-02 03:01:50|8752|8749.2|8752.7|8749.9|8752.7|8749.9|8752|8749.2|8
1643770920000|2022-02-02 03:02:00|8753|8750.2|8752.4|8749.6|8753|8750.2|8752.4|8749.6|3
1643770930000|2022-02-02 03:02:10|||||||||1
1643770940000|2022-02-02 03:02:20|8752.2|8749.4|8752.2|8749.4|8752.2|8749.4|8751.7|8748.9|2
1643770950000|2022-02-02 03:02:30|8751.7|8748.9|8750.7|8747.9|8751.7|8748.9|8750.7|8747.9|9
1643770960000|2022-02-02 03:02:40|8750.9|8748.1|8750.9|8748.1|8751.2|8748.4|8750.9|8748.1|1
1643770970000|2022-02-02 03:02:50|8751.2|8748.4|8750.9|8748.1|8751.2|8748.4|8750.9|8748.1|1
1643770990000|2022-02-02 03:03:10|8750.7|8747.9|8749.9|8747.1|8750.7|8747.9|8749.9|8747.1|9
1643771000000|2022-02-02 03:03:20|8750.2|8747.4|8749.9|8747.1|8750.2|8747.4|8749.9|8747.1|2
1643771010000|2022-02-02 03:03:30|8750.2|8747.4|8750.4|8747.6|8751.2|8748.4|8750.2|8747.4|7
1643771020000|2022-02-02 03:03:40|8750.2|8747.4|8750.2|8747.4|8750.2|8747.4|8750.2|8747.4|0
1643771030000|2022-02-02 03:03:50|8749.9|8747.1|8750.4|8747.6|8750.4|8747.6|8749.9|8747.1|0
1643771040000|2022-02-02 03:04:00|8750.2|8747.4|8750.4|8747.6|8750.4|8747.6|8750.2|8747.4|1
1643771060000|2022-02-02 03:04:20|8750.2|8747.4|8750.4|8747.6|8750.4|8747.6|8749.9|8747.1|0
1643771080000|2022-02-02 03:04:40|||||||||3
1643771090000|2022-02-02 03:04:50|||||||||1
1643771100000|2022-02-02 03:05:00|8749.9|8747.1|8750.4|8747.6|8750.4|8747.6|8749.9|8747.1|5
1643771110000|2022-02-02 03:05:10|||||||||1
1643771120000|2022-02-02 03:05:20|8751.2|8748.4|8751.4|8748.6|8751.4|8748.6|8751.2|8748.4|2
1643771150000|2022-02-02 03:05:50|||||||||4
1643771160000|2022-02-02 03:06:00|8751.2|8748.4|8750.4|8747.6|8751.2|8748.4|8750.4|8747.6|3
1643771180000|2022-02-02 03:06:20|||||||||1
1643771200000|2022-02-02 03:06:40|8750.9|8748.1|8750.7|8747.9|8750.9|8748.1|8750.4|8747.6|2
1643771210000|2022-02-02 03:06:50|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|6
1643771220000|2022-02-02 03:07:00|8751.4|8748.6|8750.9|8748.1|8751.7|8748.9|8750.9|8748.1|8
1643771230000|2022-02-02 03:07:10|8751.2|8748.4|8751.2|8748.4|8751.2|8748.4|8750.7|8747.9|4
1643771240000|2022-02-02 03:07:20|||||||||2
1643771250000|2022-02-02 03:07:30|8751.4|8748.6|8750.7|8747.9|8751.4|8748.6|8750.7|8747.9|7
1643771260000|2022-02-02 03:07:40|8750.4|8747.6|8751.4|8748.6|8751.4|8748.6|8750.4|8747.6|6
1643771270000|2022-02-02 03:07:50|8751.7|8748.9|8752.2|8749.4|8752.2|8749.4|8751.7|8748.9|14
1643771280000|2022-02-02 03:08:00|8752.4|8749.6|8752.4|8749.6|8752.4|8749.6|8752.4|8749.6|8
1643771290000|2022-02-02 03:08:10|8752.7|8749.9|8753.2|8750.4|8753.2|8750.4|8752.7|8749.9|4
1643771300000|2022-02-02 03:08:20|8752.9|8750.1|8753.2|8750.4|8753.2|8750.4|8752.7|8749.9|4
1643771310000|2022-02-02 03:08:30|||||||||1
1643771320000|2022-02-02 03:08:40|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|1
1643771330000|2022-02-02 03:08:50|8753.2|8750.4|8753.4|8750.6|8754.2|8751.4|8753.2|8750.4|8
1643771340000|2022-02-02 03:09:00|8753.2|8750.4|8753.4|8750.6|8753.4|8750.6|8753.2|8750.4|1
1643771350000|2022-02-02 03:09:10|8753.2|8750.4|8753.4|8750.6|8753.4|8750.6|8752.6|8749.8|5
1643771360000|2022-02-02 03:09:20|8753.2|8750.4|8753.4|8750.6|8753.4|8750.6|8753.2|8750.4|2
1643771370000|2022-02-02 03:09:30|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|8753.2|8750.4|0
1643771380000|2022-02-02 03:09:40|8753.4|8750.6|8753.2|8750.4|8753.4|8750.6|8753.2|8750.4|0
1643771390000|2022-02-02 03:09:50|8753.4|8750.6|8753.2|8750.4|8753.4|8750.6|8753.2|8750.4|0
1643771400000|2022-02-02 03:10:00|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|0
1643771410000|2022-02-02 03:10:10|8753.2|8750.4|8752.4|8749.6|8753.2|8750.4|8751.9|8749.1|15
1643771430000|2022-02-02 03:10:30|||||||||1
1643771450000|2022-02-02 03:10:50|8753.2|8750.4|8752.7|8749.9|8753.2|8750.4|8752.4|8749.6|3
1643771460000|2022-02-02 03:11:00|8752.4|8749.6|8752.4|8749.6|8752.4|8749.6|8752.4|8749.6|0
1643771510000|2022-02-02 03:11:50|||||||||3
1643771530000|2022-02-02 03:12:10|||||||||1
1643771550000|2022-02-02 03:12:30|8752.7|8749.9|8753.4|8750.6|8753.7|8750.9|8752.7|8749.9|20
1643771570000|2022-02-02 03:12:50|||||||||1
1643771580000|2022-02-02 03:13:00|||||||||1
1643771600000|2022-02-02 03:13:20|8753.6|8750.8|8753.4|8750.6|8753.6|8750.8|8753.4|8750.6|12
1643771610000|2022-02-02 03:13:30|8753.7|8750.9|8753.4|8750.6|8753.7|8750.9|8753.4|8750.6|2
1643771620000|2022-02-02 03:13:40|8753.7|8750.9|8754.2|8751.4|8754.2|8751.4|8753.7|8750.9|5
1643771630000|2022-02-02 03:13:50|8754.4|8751.6|8754.6|8751.8|8755.2|8752.4|8754.2|8751.4|27
1643771640000|2022-02-02 03:14:00|8754.9|8752.1|8754.4|8751.6|8754.9|8752.1|8754.4|8751.6|21
1643771650000|2022-02-02 03:14:10|8754.7|8751.9|8754.7|8751.9|8754.7|8751.9|8754.7|8751.9|3
1643771660000|2022-02-02 03:14:20|8754.4|8751.6|8754.4|8751.6|8755.2|8752.4|8754.4|8751.6|5
1643771670000|2022-02-02 03:14:30|8754.7|8751.9|8755.2|8752.4|8755.2|8752.4|8754.7|8751.9|1
1643771680000|2022-02-02 03:14:40|8754.9|8752.1|8755.2|8752.4|8755.2|8752.4|8754.4|8751.6|2
1643771700000|2022-02-02 03:15:00|||||||||2
1643771710000|2022-02-02 03:15:10|8755.7|8752.9|8755.2|8752.4|8755.7|8752.9|8755.2|8752.4|15
1643771720000|2022-02-02 03:15:20|||||||||1
1643771740000|2022-02-02 03:15:40|||||||||1
1643771750000|2022-02-02 03:15:50|||||||||1
1643771760000|2022-02-02 03:16:00|||||||||1
1643771770000|2022-02-02 03:16:10|8754.9|8752.1|8754.6|8751.8|8754.9|8752.1|8754.4|8751.6|10
1643771780000|2022-02-02 03:16:20|8755.1|8752.3|8754.4|8751.6|8755.1|8752.3|8754.4|8751.6|6
1643771790000|2022-02-02 03:16:30|8754.6|8751.8|8754.4|8751.6|8754.6|8751.8|8754.1|8751.3|4
1643771810000|2022-02-02 03:16:50|8754.1|8751.3|8754.4|8751.6|8754.4|8751.6|8754.1|8751.3|7
1643771820000|2022-02-02 03:17:00|8754.1|8751.3|8754.1|8751.3|8754.1|8751.3|8753.4|8750.6|13
1643771830000|2022-02-02 03:17:10|8753.9|8751.1|8754.1|8751.3|8754.1|8751.3|8753.9|8751.1|2
1643771840000|2022-02-02 03:17:20|8753.9|8751.1|8753.6|8750.8|8754.1|8751.3|8753.4|8750.6|7
1643771850000|2022-02-02 03:17:30|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|1
1643771860000|2022-02-02 03:17:40|8752.9|8750.1|8753.1|8750.3|8753.1|8750.3|8752.9|8750.1|10
1643771870000|2022-02-02 03:17:50|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|8753.4|8750.6|1
1643771880000|2022-02-02 03:18:00|8753.9|8751.1|8753.9|8751.1|8753.9|8751.1|8753.9|8751.1|2
1643771890000|2022-02-02 03:18:10|8753.6|8750.8|8753.4|8750.6|8753.6|8750.8|8753.1|8750.3|3
1643771900000|2022-02-02 03:18:20|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|0
1643771920000|2022-02-02 03:18:40|8753.9|8751.1|8753.4|8750.6|8754.1|8751.3|8753.4|8750.6|1
1643771940000|2022-02-02 03:19:00|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|8753.6|8750.8|1
1643771950000|2022-02-02 03:19:10|8753.4|8750.6|8753.6|8750.8|8753.6|8750.8|8753.4|8750.6|0
1643771970000|2022-02-02 03:19:30|8753.4|8750.6|8753.4|8750.6|8753.6|8750.8|8753.4|8750.6|2
1643771980000|2022-02-02 03:19:40|8753.6|8750.8|8753.4|8750.6|8753.6|8750.8|8753.1|8750.3|0
1643772000000|2022-02-02 03:20:00|8753.1|8750.3|8753.4|8750.6|8753.4|8750.6|8753.1|8750.3|0
1643772010000|2022-02-02 03:20:10|8753.1|8750.3|8752.6|8749.8|8753.1|8750.3|8752.6|8749.8|5
1643772020000|2022-02-02 03:20:20|8752.9|8750.1|8752.9|8750.1|8753.1|8750.3|8752.9|8750.1|3
1643772030000|2022-02-02 03:20:30|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|1
1643772040000|2022-02-02 03:20:40|8752.4|8749.6|8752.6|8749.8|8752.6|8749.8|8752.4|8749.6|0
1643772080000|2022-02-02 03:21:20|8752.4|8749.6|8752.6|8749.8|8752.6|8749.8|8752.4|8749.6|0
1643772090000|2022-02-02 03:21:30|8752.4|8749.6|8752.6|8749.8|8752.6|8749.8|8752.4|8749.6|1
1643772100000|2022-02-02 03:21:40|8752.9|8750.1|8752.6|8749.8|8752.9|8750.1|8752.6|8749.8|1
1643772110000|2022-02-02 03:21:50|8753.1|8750.3|8752.6|8749.8|8753.1|8750.3|8752.6|8749.8|0
1643772120000|2022-02-02 03:22:00|8753.1|8750.3|8752.4|8749.6|8753.1|8750.3|8752.4|8749.6|2
1643772130000|2022-02-02 03:22:10|||||||||6
1643772170000|2022-02-02 03:22:50|8752.9|8750.1|8753.4|8750.6|8753.4|8750.6|8752.9|8750.1|4
1643772180000|2022-02-02 03:23:00|||||||||2
1643772200000|2022-02-02 03:23:20|||||||||1
1643772210000|2022-02-02 03:23:30|||||||||1
1643772220000|2022-02-02 03:23:40|||||||||1
1643772250000|2022-02-02 03:24:10|8753.9|8751.1|8754.1|8751.3|8754.1|8751.3|8753.9|8751.1|4
1643772260000|2022-02-02 03:24:20|8755.1|8752.3|8755.1|8752.3|8755.1|8752.3|8755.1|8752.3|6
1643772280000|2022-02-02 03:24:40|8754.6|8751.8|8752.6|8749.8|8754.6|8751.8|8752.6|8749.8|9
1643772290000|2022-02-02 03:24:50|8753.1|8750.3|8752.9|8750.1|8753.1|8750.3|8752.9|8750.1|2
1643772300000|2022-02-02 03:25:00|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|0
1643772310000|2022-02-02 03:25:10|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|1
1643772330000|2022-02-02 03:25:30|||||||||3
1643772340000|2022-02-02 03:25:40|||||||||1
1643772350000|2022-02-02 03:25:50|8752.8|8750|8751.3|8748.5|8752.8|8750|8751.3|8748.5|15
1643772360000|2022-02-02 03:26:00|8751.6|8748.8|8752.3|8749.5|8752.9|8750.1|8751.6|8748.8|12
1643772380000|2022-02-02 03:26:20|8752.1|8749.3|8752.3|8749.5|8752.3|8749.5|8751.8|8749|0
1643772390000|2022-02-02 03:26:30|8752.1|8749.3|8752.3|8749.5|8752.6|8749.8|8752.1|8749.3|2
1643772400000|2022-02-02 03:26:40|||||||||1
1643772420000|2022-02-02 03:27:00|8752.1|8749.3|8751.6|8748.8|8752.1|8749.3|8751.6|8748.8|2
1643772440000|2022-02-02 03:27:20|8751.3|8748.5|8751.3|8748.5|8751.3|8748.5|8751.3|8748.5|0
1643772470000|2022-02-02 03:27:50|8751.1|8748.3|8751.3|8748.5|8751.3|8748.5|8750.6|8747.8|4
1643772490000|2022-02-02 03:28:10|8751.1|8748.3|8751.3|8748.5|8751.3|8748.5|8751.1|8748.3|2
1643772500000|2022-02-02 03:28:20|8751.1|8748.3|8751.1|8748.3|8751.3|8748.5|8751.1|8748.3|4
1643772510000|2022-02-02 03:28:30|8750.8|8748|8751.1|8748.3|8751.3|8748.5|8750.8|8748|14
1643772520000|2022-02-02 03:28:40|8751.3|8748.5|8751.1|8748.3|8751.3|8748.5|8751.1|8748.3|1
1643772530000|2022-02-02 03:28:50|8751.3|8748.5|8751.6|8748.8|8751.6|8748.8|8751.1|8748.3|4
1643772540000|2022-02-02 03:29:00|8752.1|8749.3|8752.1|8749.3|8752.1|8749.3|8752.1|8749.3|2
1643772550000|2022-02-02 03:29:10|||||||||2
1643772560000|2022-02-02 03:29:20|||||||||1
1643772570000|2022-02-02 03:29:30|||||||||1
1643772580000|2022-02-02 03:29:40|8752.3|8749.5|8752.1|8749.3|8752.3|8749.5|8752.1|8749.3|3
1643772590000|2022-02-02 03:29:50|8751.6|8748.8|8750.8|8748|8751.6|8748.8|8750.8|8748|9
1643772600000|2022-02-02 03:30:00|8751.1|8748.3|8751.8|8749|8752.1|8749.3|8750.8|8748|8
1643772620000|2022-02-02 03:30:20|8751.6|8748.8|8751.8|8749|8751.8|8749|8751.6|8748.8|1
1643772630000|2022-02-02 03:30:30|8752.1|8749.3|8752.1|8749.3|8752.1|8749.3|8752.1|8749.3|1
1643772670000|2022-02-02 03:31:10|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|3
1643772680000|2022-02-02 03:31:20|8752.6|8749.8|8752.3|8749.5|8752.6|8749.8|8752.3|8749.5|2
1643772690000|2022-02-02 03:31:30|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|8752.3|8749.5|0
1643772700000|2022-02-02 03:31:40|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|1
1643772710000|2022-02-02 03:31:50|8752.8|8750|8752.6|8749.8|8752.8|8750|8752.6|8749.8|3
1643772720000|2022-02-02 03:32:00|8752.8|8750|8752.6|8749.8|8753.1|8750.3|8752.3|8749.5|4
1643772730000|2022-02-02 03:32:10|8752.8|8750|8752.8|8750|8752.8|8750|8752.8|8750|0
1643772740000|2022-02-02 03:32:20|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|0
1643772750000|2022-02-02 03:32:30|8752.3|8749.5|8752.8|8750|8752.8|8750|8752.3|8749.5|0
1643772760000|2022-02-02 03:32:40|8752.6|8749.8|8753.1|8750.3|8753.1|8750.3|8752.3|8749.5|5
1643772770000|2022-02-02 03:32:50|8752.6|8749.8|8752.8|8750|8753.6|8750.8|8752.6|8749.8|7
1643772780000|2022-02-02 03:33:00|8752.6|8749.8|8752.6|8749.8|8752.8|8750|8752.3|8749.5|0
1643772790000|2022-02-02 03:33:10|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|1
1643772800000|2022-02-02 03:33:20|||||||||1
1643772810000|2022-02-02 03:33:30|8752.8|8750|8753.3|8750.5|8753.3|8750.5|8752.8|8750|0
1643772820000|2022-02-02 03:33:40|8753.1|8750.3|8752.3|8749.5|8753.1|8750.3|8752.3|8749.5|1
1643772830000|2022-02-02 03:33:50|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|8752.6|8749.8|1
1643772840000|2022-02-02 03:34:00|8752.8|8750|8752.8|8750|8753.1|8750.3|8752.8|8750|3
1643772850000|2022-02-02 03:34:10|8752.5|8749.7|8753.1|8750.3|8753.3|8750.5|8752.5|8749.7|2
1643772870000|2022-02-02 03:34:30|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|1
1643772900000|2022-02-02 03:35:00|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|8753.1|8750.3|1
1643772910000|2022-02-02 03:35:10|8753.3|8750.5|8753.3|8750.5|8753.5|8750.7|8753.3|8750.5|5
1643772920000|2022-02-02 03:35:20|8753.1|8750.3|8753.3|8750.5|8753.5|8750.7|8753.1|8750.3|7
1643772930000|2022-02-02 03:35:30|8753.1|8750.3|8753.3|8750.5|8753.3|8750.5|8752.8|8750|2
1643772940000|2022-02-02 03:35:40|8753.6|8750.8|8755.5|8752.7|8755.5|8752.7|8753.6|8750.8|24
1643772950000|2022-02-02 03:35:50|8755.3|8752.5|8755.3|8752.5|8755.5|8752.7|8755.3|8752.5|1
1643772960000|2022-02-02 03:36:00|8755.5|8752.7|8755|8752.2|8755.5|8752.7|8754.8|8752|1
1643772970000|2022-02-02 03:36:10|8754.5|8751.7|8754.3|8751.5|8754.8|8752|8754.3|8751.5|3
1643772980000|2022-02-02 03:36:20|||||||||1
1643772990000|2022-02-02 03:36:30|8754.8|8752|8755.3|8752.5|8755.3|8752.5|8754.8|8752|3
1643773000000|2022-02-02 03:36:40|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|5
1643773010000|2022-02-02 03:36:50|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|0
1643773020000|2022-02-02 03:37:00|8755.8|8753|8754.5|8751.7|8756.1|8753.3|8754.5|8751.7|19
1643773040000|2022-02-02 03:37:20|8755.1|8752.3|8754.5|8751.7|8755.1|8752.3|8754.5|8751.7|5
1643773090000|2022-02-02 03:38:10|||||||||1
1643773100000|2022-02-02 03:38:20|||||||||10
1643773110000|2022-02-02 03:38:30|8754.8|8752|8755.5|8752.7|8756.1|8753.3|8754.8|8752|38
1643773120000|2022-02-02 03:38:40|||||||||2
1643773130000|2022-02-02 03:38:50|8755.8|8753|8755.5|8752.7|8756.3|8753.5|8755.5|8752.7|4
1643773140000|2022-02-02 03:39:00|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|8755.1|8752.3|5
1643773170000|2022-02-02 03:39:30|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|1
1643773200000|2022-02-02 03:40:00|||||||||2
1643773220000|2022-02-02 03:40:20|8754.3|8751.5|8753.5|8750.7|8754.3|8751.5|8753|8750.2|40
1643773240000|2022-02-02 03:40:40|8752.8|8750|8753.3|8750.5|8753.5|8750.7|8752.6|8749.8|9
1643773250000|2022-02-02 03:40:50|8753.5|8750.7|8754.5|8751.7|8754.5|8751.7|8753.3|8750.5|8
1643773260000|2022-02-02 03:41:00|8755.5|8752.7|8754.5|8751.7|8755.5|8752.7|8754.5|8751.7|3
1643773270000|2022-02-02 03:41:10|8754.3|8751.5|8754|8751.2|8754.3|8751.5|8754|8751.2|0
1643773280000|2022-02-02 03:41:20|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|1
1643773290000|2022-02-02 03:41:30|||||||||6
1643773300000|2022-02-02 03:41:40|||||||||1
1643773310000|2022-02-02 03:41:50|||||||||1
1643773320000|2022-02-02 03:42:00|||||||||2
1643773330000|2022-02-02 03:42:10|8754|8751.2|8754.3|8751.5|8754.3|8751.5|8753.5|8750.7|2
1643773350000|2022-02-02 03:42:30|||||||||1
1643773370000|2022-02-02 03:42:50|||||||||1
1643773400000|2022-02-02 03:43:20|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|8
1643773410000|2022-02-02 03:43:30|8755.8|8753|8756.3|8753.5|8756.3|8753.5|8755.8|8753|5
1643773470000|2022-02-02 03:44:30|8757|8754.2|8757|8754.2|8757|8754.2|8757|8754.2|5
1643773480000|2022-02-02 03:44:40|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|3
1643773490000|2022-02-02 03:44:50|8757|8754.2|8757.3|8754.5|8757.3|8754.5|8757|8754.2|1
1643773500000|2022-02-02 03:45:00|8756.5|8753.7|8755.7|8752.9|8756.5|8753.7|8755.7|8752.9|14
1643773510000|2022-02-02 03:45:10|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|8755.5|8752.7|1
1643773550000|2022-02-02 03:45:50|8756|8753.2|8755.5|8752.7|8756|8753.2|8755.5|8752.7|6
1643773570000|2022-02-02 03:46:10|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|8755.3|8752.5|0
1643773580000|2022-02-02 03:46:20|8755.5|8752.7|8756|8753.2|8756|8753.2|8755.5|8752.7|12
1643773590000|2022-02-02 03:46:30|||||||||1
1643773610000|2022-02-02 03:46:50|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|8755.8|8753|13
1643773620000|2022-02-02 03:47:00|8756.5|8753.7|8756.3|8753.5|8756.5|8753.7|8756.3|8753.5|1
1643773630000|2022-02-02 03:47:10|8756.5|8753.7|8757.3|8754.5|8757.3|8754.5|8756.5|8753.7|3
1643773640000|2022-02-02 03:47:20|8757|8754.2|8756|8753.2|8757|8754.2|8756|8753.2|17
1643773650000|2022-02-02 03:47:30|||||||||1
1643773680000|2022-02-02 03:48:00|8756.3|8753.5|8757|8754.2|8757|8754.2|8756.3|8753.5|12
1643773700000|2022-02-02 03:48:20|8756|8753.2|8757|8754.2|8757|8754.2|8756|8753.2|1
1643773710000|2022-02-02 03:48:30|8757.3|8754.5|8757|8754.2|8757.3|8754.5|8757|8754.2|12
1643773720000|2022-02-02 03:48:40|||||||||2
1643773740000|2022-02-02 03:49:00|8756.8|8754|8756|8753.2|8756.8|8754|8756|8753.2|4
1643773750000|2022-02-02 03:49:10|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|8756|8753.2|0
1643773770000|2022-02-02 03:49:30|||||||||1
1643773780000|2022-02-02 03:49:40|8756.8|8754|8756.3|8753.5|8757|8754.2|8756.3|8753.5|6
1643773790000|2022-02-02 03:49:50|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|0
1643773800000|2022-02-02 03:50:00|8756.8|8754|8757|8754.2|8757|8754.2|8756.8|8754|0
1643773810000|2022-02-02 03:50:10|||||||||4
1643773820000|2022-02-02 03:50:20|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|8757.2|8754.4|0
1643773830000|2022-02-02 03:50:30|8757|8754.2|8757|8754.2|8757|8754.2|8757|8754.2|0
1643773840000|2022-02-02 03:50:40|8757.2|8754.4|8757.5|8754.7|8757.5|8754.7|8757.2|8754.4|5
1643773860000|2022-02-02 03:51:00|8757.2|8754.4|8757|8754.2|8757.2|8754.4|8757|8754.2|5
1643773890000|2022-02-02 03:51:30|||||||||2
1643773920000|2022-02-02 03:52:00|||||||||1
1643773970000|2022-02-02 03:52:50|8756.5|8753.7|8757|8754.2|8757|8754.2|8756.5|8753.7|11
1643773980000|2022-02-02 03:53:00|8756.7|8753.9|8757|8754.2|8757|8754.2|8756|8753.2|13
1643773990000|2022-02-02 03:53:10|||||||||2
1643774000000|2022-02-02 03:53:20|||||||||1
1643774010000|2022-02-02 03:53:30|||||||||1
1643774040000|2022-02-02 03:54:00|||||||||1
1643774070000|2022-02-02 03:54:30|8757.2|8754.4|8757|8754.2|8757.8|8755|8757|8754.2|9
1643774080000|2022-02-02 03:54:40|||||||||2
1643774100000|2022-02-02 03:55:00|||||||||2
1643774110000|2022-02-02 03:55:10|8757.3|8754.5|8757.5|8754.7|8757.5|8754.7|8757.3|8754.5|1
1643774120000|2022-02-02 03:55:20|8757|8754.2|8757|8754.2|8757|8754.2|8757|8754.2|0
1643774130000|2022-02-02 03:55:30|8757.3|8754.5|8757.5|8754.7|8757.8|8755|8757|8754.2|4
1643774150000|2022-02-02 03:55:50|8757.8|8755|8758|8755.2|8758|8755.2|8757.8|8755|4
1643774170000|2022-02-02 03:56:10|8757.5|8754.7|8757|8754.2|8757.5|8754.7|8757|8754.2|9
1643774200000|2022-02-02 03:56:40|||||||||1
1643774220000|2022-02-02 03:57:00|||||||||2
1643774230000|2022-02-02 03:57:10|8757.2|8754.4|8758|8755.2|8758|8755.2|8757.2|8754.4|1
1643774240000|2022-02-02 03:57:20|8757.7|8754.9|8758|8755.2|8758|8755.2|8757.7|8754.9|0
1643774270000|2022-02-02 03:57:50|8757.7|8754.9|8757.7|8754.9|8757.7|8754.9|8757.7|8754.9|1
1643774280000|2022-02-02 03:58:00|8758|8755.2|8757|8754.2|8758|8755.2|8757|8754.2|3
1643774290000|2022-02-02 03:58:10|8757.2|8754.4|8757.7|8754.9|8757.7|8754.9|8757|8754.2|0
1643774300000|2022-02-02 03:58:20|8757.2|8754.4|8757|8754.2|8757.2|8754.4|8757|8754.2|2
1643774320000|2022-02-02 03:58:40|8757.2|8754.4|8757|8754.2|8757.2|8754.4|8757|8754.2|0
1643774340000|2022-02-02 03:59:00|8757.2|8754.4|8758|8755.2|8758|8755.2|8757.2|8754.4|1
1643774370000|2022-02-02 03:59:30|8757.7|8754.9|8758|8755.2|8758|8755.2|8757.7|8754.9|12
1643774400000|2022-02-02 04:00:00|8757.7|8754.9|8758|8755.2|8758|8755.2|8757.7|8754.9|0
1643774410000|2022-02-02 04:00:10|||||||||6
1643774420000|2022-02-02 04:00:20|8758.7|8755.9|8759|8756.2|8759|8756.2|8758.7|8755.9|14
1643774430000|2022-02-02 04:00:30|||||||||3
1643774440000|2022-02-02 04:00:40|8758.7|8755.9|8759|8756.2|8759|8756.2|8758.7|8755.9|3
1643774450000|2022-02-02 04:00:50|8758.7|8755.9|8758|8755.2|8758.7|8755.9|8758|8755.2|12
1643774460000|2022-02-02 04:01:00|8757.7|8754.9|8758|8755.2|8758|8755.2|8757.7|8754.9|1
1643774470000|2022-02-02 04:01:10|8757.7|8754.9|8757.7|8754.9|8758|8755.2|8757.7|8754.9|5
1643774480000|2022-02-02 04:01:20|8758|8755.2|8758|8755.2|8758|8755.2|8758|8755.2|1
1643774500000|2022-02-02 04:01:40|8759|8756.2|8760|8757.2|8760|8757.2|8759|8756.2|8
1643774510000|2022-02-02 04:01:50|8761|8758.2|8761|8758.2|8761|8758.2|8761|8758.2|19
1643774520000|2022-02-02 04:02:00|8760.7|8757.9|8762|8759.2|8762|8759.2|8760.7|8757.9|15
1643774530000|2022-02-02 04:02:10|||||||||3
1643774540000|2022-02-02 04:02:20|8761.7|8758.9|8761.7|8758.9|8761.7|8758.9|8761.7|8758.9|7
1643774550000|2022-02-02 04:02:30|8762|8759.2|8762|8759.2|8762|8759.2|8762|8759.2|2
1643774560000|2022-02-02 04:02:40|||||||||1
1643774590000|2022-02-02 04:03:10|||||||||1
1643774600000|2022-02-02 04:03:20|8761.5|8758.7|8762|8759.2|8762|8759.2|8761.5|8758.7|14
1643774610000|2022-02-02 04:03:30|8762.5|8759.7|8762|8759.2|8762.5|8759.7|8762|8759.2|9
1643774620000|2022-02-02 04:03:40|||||||||3
1643774640000|2022-02-02 04:04:00|8762.5|8759.7|8765|8762.2|8765|8762.2|8762.5|8759.7|65
1643774650000|2022-02-02 04:04:10|8764.7|8761.9|8764.7|8761.9|8764.7|8761.9|8764.7|8761.9|10
1643774660000|2022-02-02 04:04:20|8764.2|8761.4|8765|8762.2|8765|8762.2|8764.2|8761.4|3
1643774670000|2022-02-02 04:04:30|8764.7|8761.9|8765|8762.2|8765|8762.2|8764.7|8761.9|10
1643774680000|2022-02-02 04:04:40|||||||||1
1643774690000|2022-02-02 04:04:50|8765.2|8762.4|8765.2|8762.4|8766|8763.2|8765.2|8762.4|24
1643774700000|2022-02-02 04:05:00|8765.7|8762.9|8765.2|8762.4|8766|8763.2|8765.2|8762.4|9
1643774710000|2022-02-02 04:05:10|8765.7|8762.9|8765.2|8762.4|8766|8763.2|8765.2|8762.4|4
1643774720000|2022-02-02 04:05:20|8766|8763.2|8765.2|8762.4|8766|8763.2|8765.2|8762.4|2
1643774730000|2022-02-02 04:05:30|||||||||1
1643774740000|2022-02-02 04:05:40|8764.2|8761.4|8764.2|8761.4|8764.2|8761.4|8764.2|8761.4|16
1643774750000|2022-02-02 04:05:50|8764|8761.2|8762.7|8759.9|8764|8761.2|8762|8759.2|25
1643774760000|2022-02-02 04:06:00|8763|8760.2|8765|8762.2|8765|8762.2|8763|8760.2|8
1643774770000|2022-02-02 04:06:10|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|0
1643774780000|2022-02-02 04:06:20|||||||||1
1643774790000|2022-02-02 04:06:30|8765.5|8762.7|8765.9|8763.1|8765.9|8763.1|8765.5|8762.7|3
1643774800000|2022-02-02 04:06:40|8765.7|8762.9|8765.7|8762.9|8765.9|8763.1|8765.2|8762.4|15
1643774810000|2022-02-02 04:06:50|8765.4|8762.6|8764.9|8762.1|8765.9|8763.1|8764.9|8762.1|4
1643774820000|2022-02-02 04:07:00|8765.9|8763.1|8764.9|8762.1|8765.9|8763.1|8764.9|8762.1|5
1643774830000|2022-02-02 04:07:10|8765.4|8762.6|8764.9|8762.1|8765.4|8762.6|8764.9|8762.1|1
1643774840000|2022-02-02 04:07:20|8765.2|8762.4|8765.4|8762.6|8765.9|8763.1|8764.9|8762.1|5
1643774850000|2022-02-02 04:07:30|8764.9|8762.1|8765.4|8762.6|8765.4|8762.6|8764.9|8762.1|1
1643774860000|2022-02-02 04:07:40|8765.9|8763.1|8764.9|8762.1|8765.9|8763.1|8764.9|8762.1|3
1643774870000|2022-02-02 04:07:50|8765.2|8762.4|8764.9|8762.1|8765.7|8762.9|8764.9|8762.1|0
1643774880000|2022-02-02 04:08:00|8765.2|8762.4|8764.9|8762.1|8765.9|8763.1|8764.9|8762.1|4
1643774930000|2022-02-02 04:08:50|8764.4|8761.6|8763.9|8761.1|8764.4|8761.6|8763.7|8760.9|21
1643774950000|2022-02-02 04:09:10|||||||||4
1643774960000|2022-02-02 04:09:20|||||||||1
1643774970000|2022-02-02 04:09:30|8763.4|8760.6|8763.9|8761.1|8763.9|8761.1|8763.2|8760.4|10
1643774980000|2022-02-02 04:09:40|8763.2|8760.4|8763.7|8760.9|8763.9|8761.1|8763.2|8760.4|10
1643774990000|2022-02-02 04:09:50|8763.2|8760.4|8763.2|8760.4|8763.9|8761.1|8763.2|8760.4|9
1643775000000|2022-02-02 04:10:00|8763.7|8760.9|8763.9|8761.1|8763.9|8761.1|8763.2|8760.4|9
1643775010000|2022-02-02 04:10:10|8763.7|8760.9|8763.2|8760.4|8763.7|8760.9|8763.2|8760.4|1
1643775050000|2022-02-02 04:10:50|||||||||1
1643775070000|2022-02-02 04:11:10|8762.6|8759.8|8762.2|8759.4|8762.7|8759.9|8762.2|8759.4|12
1643775080000|2022-02-02 04:11:20|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|0
1643775090000|2022-02-02 04:11:30|||||||||2
1643775110000|2022-02-02 04:11:50|8761.7|8758.9|8760.9|8758.1|8761.7|8758.9|8760.9|8758.1|22
1643775120000|2022-02-02 04:12:00|8761.2|8758.4|8761.4|8758.6|8761.9|8759.1|8760.9|8758.1|2
1643775130000|2022-02-02 04:12:10|8761.9|8759.1|8761.4|8758.6|8761.9|8759.1|8760.9|8758.1|6
1643775140000|2022-02-02 04:12:20|8761.2|8758.4|8760.9|8758.1|8761.9|8759.1|8760.9|8758.1|11
1643775150000|2022-02-02 04:12:30|8761.4|8758.6|8761.4|8758.6|8761.4|8758.6|8761.4|8758.6|2
1643775160000|2022-02-02 04:12:40|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|8760.9|8758.1|6
1643775180000|2022-02-02 04:13:00|||||||||2
1643775190000|2022-02-02 04:13:10|8760.2|8757.4|8760.4|8757.6|8760.7|8757.9|8760.2|8757.4|7
1643775200000|2022-02-02 04:13:20|8760.7|8757.9|8760.4|8757.6|8760.7|8757.9|8759.9|8757.1|4
1643775210000|2022-02-02 04:13:30|8760.7|8757.9|8759.9|8757.1|8760.7|8757.9|8759.9|8757.1|6
1643775220000|2022-02-02 04:13:40|8759.2|8756.4|8759.9|8757.1|8759.9|8757.1|8759.2|8756.4|6
1643775240000|2022-02-02 04:14:00|8760.9|8758.1|8760.4|8757.6|8760.9|8758.1|8760.2|8757.4|9
1643775250000|2022-02-02 04:14:10|8760.2|8757.4|8760.4|8757.6|8760.4|8757.6|8759.9|8757.1|4
1643775260000|2022-02-02 04:14:20|8760.7|8757.9|8760.9|8758.1|8761.2|8758.4|8760.7|8757.9|3
1643775270000|2022-02-02 04:14:30|8761.2|8758.4|8761.9|8759.1|8761.9|8759.1|8761.2|8758.4|14
1643775280000|2022-02-02 04:14:40|8762.4|8759.6|8761.9|8759.1|8762.9|8760.1|8761.9|8759.1|4
1643775300000|2022-02-02 04:15:00|||||||||1
1643775310000|2022-02-02 04:15:10|8761.6|8758.8|8760.9|8758.1|8761.6|8758.8|8760.9|8758.1|3
1643775320000|2022-02-02 04:15:20|8761.6|8758.8|8761.9|8759.1|8761.9|8759.1|8760.9|8758.1|12
1643775330000|2022-02-02 04:15:30|8760.9|8758.1|8761.9|8759.1|8761.9|8759.1|8760.9|8758.1|24
1643775360000|2022-02-02 04:16:00|8762.2|8759.4|8762.9|8760.1|8762.9|8760.1|8762.2|8759.4|3
1643775380000|2022-02-02 04:16:20|8763.4|8760.6|8763.4|8760.6|8763.4|8760.6|8763.1|8760.3|10
1643775390000|2022-02-02 04:16:30|8763.7|8760.9|8762.9|8760.1|8763.9|8761.1|8762.9|8760.1|3
1643775400000|2022-02-02 04:16:40|||||||||1
1643775410000|2022-02-02 04:16:50|||||||||2
1643775420000|2022-02-02 04:17:00|8763.2|8760.4|8762.9|8760.1|8763.4|8760.6|8762.9|8760.1|1
1643775430000|2022-02-02 04:17:10|8763.2|8760.4|8763.4|8760.6|8763.4|8760.6|8763.2|8760.4|0
1643775450000|2022-02-02 04:17:30|8763.9|8761.1|8763.9|8761.1|8763.9|8761.1|8763.9|8761.1|0
1643775460000|2022-02-02 04:17:40|8763.6|8760.8|8762.9|8760.1|8763.9|8761.1|8762.9|8760.1|13
1643775470000|2022-02-02 04:17:50|||||||||1
1643775480000|2022-02-02 04:18:00|8762.6|8759.8|8761.9|8759.1|8762.6|8759.8|8761.9|8759.1|9
1643775490000|2022-02-02 04:18:10|8762.2|8759.4|8762.1|8759.3|8762.6|8759.8|8761.9|8759.1|2
1643775500000|2022-02-02 04:18:20|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|0
1643775510000|2022-02-02 04:18:30|||||||||2
1643775520000|2022-02-02 04:18:40|||||||||1
1643775540000|2022-02-02 04:19:00|8762.4|8759.6|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|5
1643775550000|2022-02-02 04:19:10|||||||||1
1643775560000|2022-02-02 04:19:20|||||||||5
1643775620000|2022-02-02 04:20:20|||||||||1
1643775630000|2022-02-02 04:20:30|8762.6|8759.8|8762.9|8760.1|8762.9|8760.1|8762.6|8759.8|2
1643775650000|2022-02-02 04:20:50|8762.6|8759.8|8762.9|8760.1|8762.9|8760.1|8762.4|8759.6|10
1643775660000|2022-02-02 04:21:00|8762.1|8759.3|8761.1|8758.3|8762.1|8759.3|8761.1|8758.3|32
1643775670000|2022-02-02 04:21:10|8761.6|8758.8|8760.9|8758.1|8761.6|8758.8|8760.9|8758.1|10
1643775680000|2022-02-02 04:21:20|||||||||1
1643775690000|2022-02-02 04:21:30|||||||||9
1643775710000|2022-02-02 04:21:50|8761.1|8758.3|8762.4|8759.6|8762.4|8759.6|8761.1|8758.3|5
1643775720000|2022-02-02 04:22:00|8762.1|8759.3|8761.9|8759.1|8762.4|8759.6|8761.9|8759.1|1
1643775730000|2022-02-02 04:22:10|8762.1|8759.3|8762.4|8759.6|8762.6|8759.8|8761.9|8759.1|11
1643775740000|2022-02-02 04:22:20|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|0
1643775760000|2022-02-02 04:22:40|8762.1|8759.3|8762.4|8759.6|8762.4|8759.6|8762.1|8759.3|1
1643775770000|2022-02-02 04:22:50|8762.1|8759.3|8762.4|8759.6|8762.4|8759.6|8762.1|8759.3|2
1643775780000|2022-02-02 04:23:00|8762.1|8759.3|8761.9|8759.1|8762.1|8759.3|8761.9|8759.1|0
1643775790000|2022-02-02 04:23:10|8761.1|8758.3|8761.9|8759.1|8761.9|8759.1|8761.1|8758.3|3
1643775800000|2022-02-02 04:23:20|8761.1|8758.3|8761.9|8759.1|8761.9|8759.1|8761.1|8758.3|6
1643775810000|2022-02-02 04:23:30|8761.6|8758.8|8761.9|8759.1|8761.9|8759.1|8761.6|8758.8|11
1643775820000|2022-02-02 04:23:40|8761.6|8758.8|8761.9|8759.1|8761.9|8759.1|8761.6|8758.8|4
1643775840000|2022-02-02 04:24:00|8761.6|8758.8|8761.1|8758.3|8761.9|8759.1|8761.1|8758.3|6
1643775850000|2022-02-02 04:24:10|8761.6|8758.8|8761.6|8758.8|8761.9|8759.1|8761.6|8758.8|2
1643775870000|2022-02-02 04:24:30|8761.9|8759.1|8762.9|8760.1|8763.9|8761.1|8761.9|8759.1|10
1643775890000|2022-02-02 04:24:50|8762.6|8759.8|8762.9|8760.1|8762.9|8760.1|8762.3|8759.5|2
1643775900000|2022-02-02 04:25:00|8762.6|8759.8|8763.4|8760.6|8763.4|8760.6|8761.9|8759.1|15
1643775910000|2022-02-02 04:25:10|8763.6|8760.8|8763.4|8760.6|8763.6|8760.8|8763.4|8760.6|1
1643775920000|2022-02-02 04:25:20|8763.6|8760.8|8763.9|8761.1|8763.9|8761.1|8763.6|8760.8|3
1643775930000|2022-02-02 04:25:30|8764.4|8761.6|8764.9|8762.1|8764.9|8762.1|8764.4|8761.6|5
1643775950000|2022-02-02 04:25:50|||||||||3
1643775960000|2022-02-02 04:26:00|8763.9|8761.1|8763.9|8761.1|8763.9|8761.1|8763.9|8761.1|7
1643775980000|2022-02-02 04:26:20|||||||||1
1643776010000|2022-02-02 04:26:50|8764.1|8761.3|8763.9|8761.1|8764.1|8761.3|8763.9|8761.1|2
1643776020000|2022-02-02 04:27:00|8764.1|8761.3|8764.9|8762.1|8764.9|8762.1|8764.1|8761.3|0
1643776030000|2022-02-02 04:27:10|||||||||3
1643776040000|2022-02-02 04:27:20|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|1
1643776050000|2022-02-02 04:27:30|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|1
1643776060000|2022-02-02 04:27:40|8764.1|8761.3|8763.9|8761.1|8764.1|8761.3|8763.9|8761.1|8
1643776070000|2022-02-02 04:27:50|||||||||1
1643776080000|2022-02-02 04:28:00|8764.9|8762.1|8763.9|8761.1|8764.9|8762.1|8763.9|8761.1|14
1643776090000|2022-02-02 04:28:10|||||||||1
1643776100000|2022-02-02 04:28:20|8763.3|8760.5|8761.9|8759.1|8763.3|8760.5|8761.9|8759.1|7
1643776110000|2022-02-02 04:28:30|||||||||3
1643776140000|2022-02-02 04:29:00|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|2
1643776150000|2022-02-02 04:29:10|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|2
1643776160000|2022-02-02 04:29:20|||||||||1
1643776170000|2022-02-02 04:29:30|||||||||1
1643776190000|2022-02-02 04:29:50|||||||||1
1643776200000|2022-02-02 04:30:00|8762.9|8760.1|8763.9|8761.1|8763.9|8761.1|8762.9|8760.1|3
1643776210000|2022-02-02 04:30:10|8764.1|8761.3|8764.9|8762.1|8764.9|8762.1|8764.1|8761.3|5
1643776230000|2022-02-02 04:30:30|8764.6|8761.8|8764.9|8762.1|8764.9|8762.1|8764.1|8761.3|18
1643776250000|2022-02-02 04:30:50|||||||||2
1643776260000|2022-02-02 04:31:00|8764.8|8762|8764.8|8762|8764.8|8762|8764.8|8762|0
1643776300000|2022-02-02 04:31:40|8764.6|8761.8|8764.3|8761.5|8764.6|8761.8|8763.8|8761|1
1643776310000|2022-02-02 04:31:50|8763.8|8761|8763.8|8761|8763.8|8761|8763.8|8761|0
1643776320000|2022-02-02 04:32:00|8764.1|8761.3|8764.6|8761.8|8764.8|8762|8764.1|8761.3|3
1643776330000|2022-02-02 04:32:10|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|8764.1|8761.3|0
1643776340000|2022-02-02 04:32:20|||||||||2
1643776370000|2022-02-02 04:32:50|8764.6|8761.8|8764.8|8762|8764.8|8762|8764.6|8761.8|0
1643776390000|2022-02-02 04:33:10|||||||||1
1643776400000|2022-02-02 04:33:20|8764.6|8761.8|8764.8|8762|8764.8|8762|8764.6|8761.8|1
1643776410000|2022-02-02 04:33:30|||||||||1
1643776430000|2022-02-02 04:33:50|8764.6|8761.8|8764.8|8762|8764.8|8762|8764.6|8761.8|2
1643776440000|2022-02-02 04:34:00|||||||||2
1643776450000|2022-02-02 04:34:10|8765.6|8762.8|8765.8|8763|8765.8|8763|8765.6|8762.8|3
1643776460000|2022-02-02 04:34:20|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|16
1643776470000|2022-02-02 04:34:30|||||||||1
1643776480000|2022-02-02 04:34:40|8766.1|8763.3|8766.8|8764|8766.8|8764|8766.1|8763.3|5
1643776500000|2022-02-02 04:35:00|||||||||1
1643776510000|2022-02-02 04:35:10|8767.3|8764.5|8766.8|8764|8767.8|8765|8766.8|8764|6
1643776530000|2022-02-02 04:35:30|8766.6|8763.8|8766.8|8764|8766.8|8764|8766.1|8763.3|7
1643776550000|2022-02-02 04:35:50|||||||||1
1643776560000|2022-02-02 04:36:00|8767.6|8764.8|8767.8|8765|8767.8|8765|8767.6|8764.8|16
1643776570000|2022-02-02 04:36:10|8767.6|8764.8|8767.6|8764.8|8767.8|8765|8767.1|8764.3|5
1643776580000|2022-02-02 04:36:20|8767.8|8765|8766.8|8764|8767.8|8765|8766.8|8764|1
1643776610000|2022-02-02 04:36:50|||||||||2
1643776620000|2022-02-02 04:37:00|||||||||2
1643776640000|2022-02-02 04:37:20|8767.1|8764.3|8767.8|8765|8767.8|8765|8767.1|8764.3|3
1643776650000|2022-02-02 04:37:30|8767.6|8764.8|8767.8|8765|8767.8|8765|8767.1|8764.3|7
1643776670000|2022-02-02 04:37:50|8767.6|8764.8|8767.8|8765|8767.8|8765|8767.6|8764.8|1
1643776680000|2022-02-02 04:38:00|8767.6|8764.8|8767.3|8764.5|8767.6|8764.8|8767.1|8764.3|3
1643776690000|2022-02-02 04:38:10|8767.8|8765|8767.8|8765|8767.8|8765|8767.8|8765|1
1643776710000|2022-02-02 04:38:30|8767.6|8764.8|8766.8|8764|8767.6|8764.8|8766.8|8764|4
1643776720000|2022-02-02 04:38:40|||||||||3
1643776730000|2022-02-02 04:38:50|8767.3|8764.5|8766.8|8764|8767.3|8764.5|8766.8|8764|8
1643776740000|2022-02-02 04:39:00|||||||||2
1643776750000|2022-02-02 04:39:10|8766.6|8763.8|8765.8|8763|8766.8|8764|8765.8|8763|8
1643776760000|2022-02-02 04:39:20|||||||||3
1643776790000|2022-02-02 04:39:50|||||||||3
1643776800000|2022-02-02 04:40:00|8765.6|8762.8|8764.8|8762|8765.6|8762.8|8764.8|8762|10
1643776820000|2022-02-02 04:40:20|8765|8762.2|8765.8|8763|8765.8|8763|8765|8762.2|2
1643776830000|2022-02-02 04:40:30|8766.6|8763.8|8766.8|8764|8766.8|8764|8766.6|8763.8|5
1643776840000|2022-02-02 04:40:40|||||||||1
1643776850000|2022-02-02 04:40:50|8767.1|8764.3|8767.8|8765|8767.8|8765|8767.1|8764.3|2
1643776860000|2022-02-02 04:41:00|8767.3|8764.5|8766.8|8764|8767.3|8764.5|8766.8|8764|2
1643776870000|2022-02-02 04:41:10|8767.3|8764.5|8767.3|8764.5|8767.3|8764.5|8767.3|8764.5|6
1643776880000|2022-02-02 04:41:20|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|0
1643776890000|2022-02-02 04:41:30|8767.1|8764.3|8767.3|8764.5|8767.3|8764.5|8767.1|8764.3|1
1643776910000|2022-02-02 04:41:50|8767.6|8764.8|8767.8|8765|8767.8|8765|8767.6|8764.8|2
1643776920000|2022-02-02 04:42:00|8767.5|8764.7|8767.8|8765|8767.8|8765|8767.5|8764.7|3
1643776930000|2022-02-02 04:42:10|8767.6|8764.8|8767.5|8764.7|8767.8|8765|8767|8764.2|3
1643776940000|2022-02-02 04:42:20|8767.8|8765|8767.8|8765|8767.8|8765|8767.8|8765|1
1643776950000|2022-02-02 04:42:30|||||||||2
1643776970000|2022-02-02 04:42:50|||||||||1
1643776980000|2022-02-02 04:43:00|8767.6|8764.8|8766.8|8764|8767.6|8764.8|8766.8|8764|3
1643776990000|2022-02-02 04:43:10|||||||||1
1643777020000|2022-02-02 04:43:40|||||||||2
1643777030000|2022-02-02 04:43:50|8767.1|8764.3|8767.8|8765|8767.8|8765|8767.1|8764.3|2
1643777040000|2022-02-02 04:44:00|||||||||1
1643777050000|2022-02-02 04:44:10|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|2
1643777060000|2022-02-02 04:44:20|8766.5|8763.7|8766.8|8764|8766.8|8764|8765.8|8763|8
1643777080000|2022-02-02 04:44:40|8766.5|8763.7|8766.8|8764|8766.8|8764|8766.5|8763.7|3
1643777100000|2022-02-02 04:45:00|||||||||1
1643777160000|2022-02-02 04:46:00|8766.5|8763.7|8766.8|8764|8766.8|8764|8766|8763.2|9
1643777170000|2022-02-02 04:46:10|||||||||1
1643777190000|2022-02-02 04:46:30|8766.5|8763.7|8766.8|8764|8766.8|8764|8766.5|8763.7|1
1643777200000|2022-02-02 04:46:40|||||||||2
1643777210000|2022-02-02 04:46:50|||||||||2
1643777260000|2022-02-02 04:47:40|8766|8763.2|8766.3|8763.5|8766.5|8763.7|8766|8763.2|1
1643777270000|2022-02-02 04:47:50|8766|8763.2|8766.5|8763.7|8766.5|8763.7|8766|8763.2|0
1643777280000|2022-02-02 04:48:00|8766.8|8764|8766.8|8764|8766.8|8764|8766.8|8764|0
1643777310000|2022-02-02 04:48:30|||||||||1
1643777340000|2022-02-02 04:49:00|8767|8764.2|8768.8|8766|8768.8|8766|8767|8764.2|20
1643777350000|2022-02-02 04:49:10|||||||||1
1643777360000|2022-02-02 04:49:20|||||||||1
1643777400000|2022-02-02 04:50:00|8769.3|8766.5|8769.8|8767|8770.8|8768|8769.3|8766.5|130
1643777440000|2022-02-02 04:50:40|8770|8767.2|8769.8|8767|8770.3|8767.5|8769.8|8767|21
1643777450000|2022-02-02 04:50:50|8769.5|8766.7|8769|8766.2|8769.5|8766.7|8769|8766.2|19
1643777460000|2022-02-02 04:51:00|8769.5|8766.7|8769.5|8766.7|8769.5|8766.7|8769|8766.2|2
1643777470000|2022-02-02 04:51:10|8769.8|8767|8769.2|8766.4|8769.8|8767|8769.2|8766.4|2
1643777480000|2022-02-02 04:51:20|8769|8766.2|8769|8766.2|8769|8766.2|8769|8766.2|0
1643777490000|2022-02-02 04:51:30|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|8768|8765.2|5
1643777500000|2022-02-02 04:51:40|8768|8765.2|8768|8765.2|8768|8765.2|8768|8765.2|0
1643777520000|2022-02-02 04:52:00|8767.8|8765|8767.8|8765|8767.8|8765|8767.8|8765|0
1643777560000|2022-02-02 04:52:40|8768|8765.2|8767.8|8765|8768|8765.2|8767.8|8765|0
1643777570000|2022-02-02 04:52:50|8767.5|8764.7|8767|8764.2|8767.5|8764.7|8767|8764.2|4
1643777580000|2022-02-02 04:53:00|8767.3|8764.5|8768.8|8766|8768.8|8766|8767.2|8764.4|16
1643777590000|2022-02-02 04:53:10|||||||||1
1643777600000|2022-02-02 04:53:20|||||||||11
1643777610000|2022-02-02 04:53:30|8769.3|8766.5|8769.8|8767|8769.8|8767|8768.8|8766|8
1643777650000|2022-02-02 04:54:10|||||||||1
1643777660000|2022-02-02 04:54:20|8769.5|8766.7|8769.8|8767|8769.8|8767|8769.5|8766.7|9
1643777670000|2022-02-02 04:54:30|||||||||1
1643777690000|2022-02-02 04:54:50|8770.8|8768|8771.5|8768.7|8771.8|8769|8770.8|8768|18
1643777700000|2022-02-02 04:55:00|8771.8|8769|8771.2|8768.4|8771.8|8769|8771.2|8768.4|16
1643777710000|2022-02-02 04:55:10|8770.8|8768|8771|8768.2|8771|8768.2|8770.8|8768|3
1643777720000|2022-02-02 04:55:20|8771.5|8768.7|8771.8|8769|8771.8|8769|8771.5|8768.7|3
1643777730000|2022-02-02 04:55:30|||||||||1
1643777740000|2022-02-02 04:55:40|8772|8769.2|8772.8|8770|8772.8|8770|8772|8769.2|5
1643777760000|2022-02-02 04:56:00|8772.7|8769.9|8771.7|8768.9|8772.7|8769.9|8771.7|8768.9|21
1643777770000|2022-02-02 04:56:10|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|8772.7|8769.9|6
1643777780000|2022-02-02 04:56:20|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|8772|8769.2|3
1643777790000|2022-02-02 04:56:30|8772.7|8769.9|8770.7|8767.9|8772.7|8769.9|8770.7|8767.9|16
1643777800000|2022-02-02 04:56:40|8771.5|8768.7|8771.7|8768.9|8771.7|8768.9|8771.5|8768.7|2
1643777810000|2022-02-02 04:56:50|8771.5|8768.7|8771.5|8768.7|8771.5|8768.7|8771.5|8768.7|1
1643777820000|2022-02-02 04:57:00|8771.7|8768.9|8771.7|8768.9|8771.7|8768.9|8771.7|8768.9|3
1643777830000|2022-02-02 04:57:10|8772|8769.2|8771.7|8768.9|8772.2|8769.4|8771.7|8768.9|5
1643777840000|2022-02-02 04:57:20|8771.2|8768.4|8770.7|8767.9|8771.2|8768.4|8770.7|8767.9|3
1643777860000|2022-02-02 04:57:40|||||||||1
1643777870000|2022-02-02 04:57:50|8770|8767.2|8770|8767.2|8770.5|8767.7|8770|8767.2|7
1643777880000|2022-02-02 04:58:00|8769.7|8766.9|8769.7|8766.9|8770.2|8767.4|8769.7|8766.9|11
1643777900000|2022-02-02 04:58:20|||||||||1
1643777910000|2022-02-02 04:58:30|8769.5|8766.7|8769.7|8766.9|8770.2|8767.4|8769.2|8766.4|4
1643777940000|2022-02-02 04:59:00|8770|8767.2|8769.7|8766.9|8770.2|8767.4|8769.7|8766.9|4
1643777950000|2022-02-02 04:59:10|8770.5|8767.7|8770.7|8767.9|8770.7|8767.9|8770.5|8767.7|2
1643777960000|2022-02-02 04:59:20|||||||||1
1643777970000|2022-02-02 04:59:30|||||||||1
1643777980000|2022-02-02 04:59:40|8771|8768.2|8770.7|8767.9|8771|8768.2|8770.7|8767.9|9
1643777990000|2022-02-02 04:59:50|8771|8768.2|8770.7|8767.9|8771.2|8768.4|8770.7|8767.9|1
1643778000000|2022-02-02 05:00:00|8771|8768.2|8771|8768.2|8771.7|8768.9|8770.7|8767.9|14
1643778010000|2022-02-02 05:00:10|8770.7|8767.9|8770.7|8767.9|8771.2|8768.4|8770.2|8767.4|4
1643778020000|2022-02-02 05:00:20|8770.5|8767.7|8770.7|8767.9|8770.7|8767.9|8770.2|8767.4|4
1643778030000|2022-02-02 05:00:30|8770.5|8767.7|8770.7|8767.9|8770.7|8767.9|8769.7|8766.9|1
1643778040000|2022-02-02 05:00:40|8770|8767.2|8770.7|8767.9|8770.7|8767.9|8770|8767.2|5
1643778050000|2022-02-02 05:00:50|8770.5|8767.7|8769.7|8766.9|8770.5|8767.7|8769.7|8766.9|4
1643778060000|2022-02-02 05:01:00|8770|8767.2|8770.2|8767.4|8770.2|8767.4|8769.7|8766.9|1
1643778080000|2022-02-02 05:01:20|8770|8767.2|8769.7|8766.9|8770|8767.2|8769.7|8766.9|5
1643778090000|2022-02-02 05:01:30|8770.2|8767.4|8770.7|8767.9|8770.7|8767.9|8770.2|8767.4|1
1643778120000|2022-02-02 05:02:00|||||||||2
1643778130000|2022-02-02 05:02:10|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|8770.5|8767.7|2
1643778140000|2022-02-02 05:02:20|8770.2|8767.4|8770.5|8767.7|8770.5|8767.7|8770.2|8767.4|1
1643778150000|2022-02-02 05:02:30|8770.7|8767.9|8770.5|8767.7|8770.7|8767.9|8770.5|8767.7|0
1643778160000|2022-02-02 05:02:40|8770.7|8767.9|8770|8767.2|8770.7|8767.9|8770|8767.2|0
1643778170000|2022-02-02 05:02:50|8770.2|8767.4|8770.5|8767.7|8770.5|8767.7|8770|8767.2|3
1643778180000|2022-02-02 05:03:00|8770.7|8767.9|8770|8767.2|8770.7|8767.9|8770|8767.2|1
1643778190000|2022-02-02 05:03:10|8770.2|8767.4|8770.7|8767.9|8770.7|8767.9|8770.2|8767.4|1
1643778200000|2022-02-02 05:03:20|||||||||1
1643778210000|2022-02-02 05:03:30|||||||||1
1643778220000|2022-02-02 05:03:40|8771|8768.2|8772.7|8769.9|8773|8770.2|8771|8768.2|42
1643778230000|2022-02-02 05:03:50|8772.5|8769.7|8772.5|8769.7|8772.7|8769.9|8772.5|8769.7|2
1643778240000|2022-02-02 05:04:00|8772.7|8769.9|8771.7|8768.9|8772.7|8769.9|8771.5|8768.7|0
1643778250000|2022-02-02 05:04:10|8772|8769.2|8771.7|8768.9|8772|8769.2|8771.7|8768.9|1
1643778260000|2022-02-02 05:04:20|8772|8769.2|8772|8769.2|8772|8769.2|8771.7|8768.9|0
1643778270000|2022-02-02 05:04:30|8772.5|8769.7|8772|8769.2|8772.5|8769.7|8772|8769.2|8
1643778300000|2022-02-02 05:05:00|8771.7|8768.9|8771.7|8768.9|8772|8769.2|8771.4|8768.6|0
1643778310000|2022-02-02 05:05:10|8771.4|8768.6|8771.7|8768.9|8771.7|8768.9|8771.4|8768.6|0
1643778320000|2022-02-02 05:05:20|8770.9|8768.1|8770.4|8767.6|8771.7|8768.9|8769.9|8767.1|9
1643778350000|2022-02-02 05:05:50|8769.9|8767.1|8769.7|8766.9|8769.9|8767.1|8769.7|8766.9|4
1643778360000|2022-02-02 05:06:00|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|8769.9|8767.1|1
1643778370000|2022-02-02 05:06:10|8768.7|8765.9|8769.7|8766.9|8769.7|8766.9|8768.7|8765.9|8
1643778380000|2022-02-02 05:06:20|8769.4|8766.6|8770.7|8767.9|8770.7|8767.9|8769.4|8766.6|5
1643778390000|2022-02-02 05:06:30|8770.4|8767.6|8770.7|8767.9|8770.7|8767.9|8770.4|8767.6|2
1643778400000|2022-02-02 05:06:40|8770.4|8767.6|8770.4|8767.6|8770.4|8767.6|8770.4|8767.6|1
1643778420000|2022-02-02 05:07:00|8770.2|8767.4|8769.7|8766.9|8770.2|8767.4|8769.4|8766.6|2
1643778440000|2022-02-02 05:07:20|8769.2|8766.4|8769.7|8766.9|8769.7|8766.9|8769.2|8766.4|1
1643778490000|2022-02-02 05:08:10|||||||||2
1643778500000|2022-02-02 05:08:20|8770.7|8767.9|8770.7|8767.9|8770.7|8767.9|8770.4|8767.6|18
1643778510000|2022-02-02 05:08:30|||||||||1
1643778530000|2022-02-02 05:08:50|||||||||1
1643778540000|2022-02-02 05:09:00|8770.4|8767.6|8770.7|8767.9|8770.7|8767.9|8770.4|8767.6|8
1643778550000|2022-02-02 05:09:10|8771|8768.2|8771.7|8768.9|8771.7|8768.9|8770.7|8767.9|37
1643778560000|2022-02-02 05:09:20|8771.4|8768.6|8770.7|8767.9|8771.5|8768.7|8770.7|8767.9|13
1643778570000|2022-02-02 05:09:30|||||||||2
1643778590000|2022-02-02 05:09:50|8770.4|8767.6|8770|8767.2|8770.7|8767.9|8769.7|8766.9|1
1643778600000|2022-02-02 05:10:00|8770.2|8767.4|8769.7|8766.9|8770.2|8767.4|8769.7|8766.9|0
1643778610000|2022-02-02 05:10:10|8770.2|8767.4|8769.7|8766.9|8770.2|8767.4|8769.7|8766.9|0
1643778620000|2022-02-02 05:10:20|8770.2|8767.4|8770.7|8767.9|8770.7|8767.9|8770.2|8767.4|1
1643778630000|2022-02-02 05:10:30|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|8769.7|8766.9|4
1643778640000|2022-02-02 05:10:40|8769.9|8767.1|8770.7|8767.9|8770.7|8767.9|8769.7|8766.9|6
1643778660000|2022-02-02 05:11:00|8770.4|8767.6|8769.9|8767.1|8770.7|8767.9|8769.9|8767.1|10
1643778690000|2022-02-02 05:11:30|8770.2|8767.4|8770.9|8768.1|8770.9|8768.1|8770.2|8767.4|6
1643778710000|2022-02-02 05:11:50|||||||||2
1643778720000|2022-02-02 05:12:00|||||||||1
1643778730000|2022-02-02 05:12:10|||||||||4
1643778760000|2022-02-02 05:12:40|8770.7|8767.9|8769.2|8766.4|8771.2|8768.4|8769.2|8766.4|21
1643778780000|2022-02-02 05:13:00|8769.4|8766.6|8770.2|8767.4|8770.2|8767.4|8769.4|8766.6|5
1643778790000|2022-02-02 05:13:10|||||||||2
1643778800000|2022-02-02 05:13:20|8769.9|8767.1|8770.2|8767.4|8770.2|8767.4|8769.7|8766.9|0
1643778810000|2022-02-02 05:13:30|8769.9|8767.1|8769.7|8766.9|8769.9|8767.1|8769.7|8766.9|3
1643778820000|2022-02-02 05:13:40|||||||||3
1643778830000|2022-02-02 05:13:50|8769.2|8766.4|8769.2|8766.4|8769.2|8766.4|8769.2|8766.4|1
1643778840000|2022-02-02 05:14:00|8768.9|8766.1|8768.9|8766.1|8768.9|8766.1|8768.9|8766.1|0
1643778850000|2022-02-02 05:14:10|8769.2|8766.4|8768.2|8765.4|8769.2|8766.4|8768.2|8765.4|10
1643778860000|2022-02-02 05:14:20|8768.1|8765.3|8769.1|8766.3|8769.9|8767.1|8768.1|8765.3|11
1643778890000|2022-02-02 05:14:50|8769.4|8766.6|8770.1|8767.3|8770.1|8767.3|8769.4|8766.6|7
1643778910000|2022-02-02 05:15:10|8769.6|8766.8|8770.1|8767.3|8770.1|8767.3|8769.6|8766.8|1
1643778920000|2022-02-02 05:15:20|8769.9|8767.1|8769.1|8766.3|8769.9|8767.1|8769.1|8766.3|0
1643778960000|2022-02-02 05:16:00|8768.9|8766.1|8768.9|8766.1|8768.9|8766.1|8768.9|8766.1|3
1643778970000|2022-02-02 05:16:10|8769.1|8766.3|8770.1|8767.3|8770.1|8767.3|8769.1|8766.3|5
1643778980000|2022-02-02 05:16:20|8769.9|8767.1|8770.1|8767.3|8770.1|8767.3|8769.6|8766.8|2
1643779010000|2022-02-02 05:16:50|8770.4|8767.6|8770.1|8767.3|8771.1|8768.3|8770.1|8767.3|14
1643779020000|2022-02-02 05:17:00|8770.4|8767.6|8771.1|8768.3|8771.1|8768.3|8770.4|8767.6|1
1643779040000|2022-02-02 05:17:20|||||||||3
1643779050000|2022-02-02 05:17:30|8770.9|8768.1|8770.1|8767.3|8770.9|8768.1|8770.1|8767.3|1
1643779060000|2022-02-02 05:17:40|||||||||2
1643779070000|2022-02-02 05:17:50|8770.9|8768.1|8771.1|8768.3|8771.1|8768.3|8770.1|8767.3|4
1643779090000|2022-02-02 05:18:10|8770.6|8767.8|8771.1|8768.3|8771.1|8768.3|8770.1|8767.3|2
1643779100000|2022-02-02 05:18:20|8770.6|8767.8|8771.1|8768.3|8771.1|8768.3|8770.4|8767.6|3
1643779110000|2022-02-02 05:18:30|8770.6|8767.8|8771.1|8768.3|8771.1|8768.3|8770.6|8767.8|2
1643779130000|2022-02-02 05:18:50|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|7
1643779140000|2022-02-02 05:19:00|8772.4|8769.6|8772.1|8769.3|8773.1|8770.3|8771.9|8769.1|15
1643779160000|2022-02-02 05:19:20|8771.9|8769.1|8771.9|8769.1|8772.1|8769.3|8771.4|8768.6|7
1643779170000|2022-02-02 05:19:30|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8771.1|8768.3|4
1643779200000|2022-02-02 05:20:00|8771.4|8768.6|8771.4|8768.6|8772.1|8769.3|8771.4|8768.6|1
1643779210000|2022-02-02 05:20:10|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|0
1643779220000|2022-02-02 05:20:20|||||||||3
1643779240000|2022-02-02 05:20:40|8770.9|8768.1|8770.6|8767.8|8771.1|8768.3|8770.6|8767.8|1
1643779250000|2022-02-02 05:20:50|8770.4|8767.6|8771.1|8768.3|8771.1|8768.3|8770.4|8767.6|1
1643779280000|2022-02-02 05:21:20|8770.6|8767.8|8771.1|8768.3|8771.1|8768.3|8770.6|8767.8|8
1643779290000|2022-02-02 05:21:30|8772.1|8769.3|8771.6|8768.8|8772.1|8769.3|8771.4|8768.6|8
1643779300000|2022-02-02 05:21:40|8771.9|8769.1|8772.1|8769.3|8772.1|8769.3|8771.6|8768.8|0
1643779310000|2022-02-02 05:21:50|8771.9|8769.1|8772.1|8769.3|8772.1|8769.3|8771.6|8768.8|2
1643779320000|2022-02-02 05:22:00|8771.6|8768.8|8771.6|8768.8|8771.6|8768.8|8771.4|8768.6|0
1643779330000|2022-02-02 05:22:10|8771.9|8769.1|8771.6|8768.8|8772.1|8769.3|8771.6|8768.8|0
1643779340000|2022-02-02 05:22:20|8771.4|8768.6|8771.1|8768.3|8772.1|8769.3|8771.1|8768.3|3
1643779350000|2022-02-02 05:22:30|||||||||1
1643779360000|2022-02-02 05:22:40|||||||||1
1643779380000|2022-02-02 05:23:00|8770.9|8768.1|8771.1|8768.3|8771.1|8768.3|8770.6|8767.8|3
1643779390000|2022-02-02 05:23:10|8770.9|8768.1|8771.1|8768.3|8771.1|8768.3|8770.9|8768.1|1
1643779410000|2022-02-02 05:23:30|8770.8|8768|8770.8|8768|8771.1|8768.3|8770.8|8768|0
1643779420000|2022-02-02 05:23:40|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|8770.8|8768|1
1643779430000|2022-02-02 05:23:50|8770.8|8768|8771.1|8768.3|8771.1|8768.3|8770.8|8768|0
1643779440000|2022-02-02 05:24:00|8770.8|8768|8771.1|8768.3|8771.1|8768.3|8770.8|8768|1
1643779460000|2022-02-02 05:24:20|8770.8|8768|8770.8|8768|8771.1|8768.3|8770.6|8767.8|2
1643779470000|2022-02-02 05:24:30|8770.3|8767.5|8770.8|8768|8771.1|8768.3|8770.3|8767.5|2
1643779480000|2022-02-02 05:24:40|8770.3|8767.5|8771.1|8768.3|8771.1|8768.3|8770.3|8767.5|1
1643779490000|2022-02-02 05:24:50|||||||||2
1643779520000|2022-02-02 05:25:20|8771.6|8768.8|8772.1|8769.3|8772.6|8769.8|8771.6|8768.8|8
1643779540000|2022-02-02 05:25:40|||||||||1
1643779550000|2022-02-02 05:25:50|8772.4|8769.6|8773.1|8770.3|8773.6|8770.8|8772.4|8769.6|15
1643779560000|2022-02-02 05:26:00|||||||||1
1643779570000|2022-02-02 05:26:10|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|0
1643779590000|2022-02-02 05:26:30|||||||||2
1643779610000|2022-02-02 05:26:50|||||||||1
1643779650000|2022-02-02 05:27:30|8771.8|8769|8769.6|8766.8|8771.8|8769|8769.1|8766.3|23
1643779660000|2022-02-02 05:27:40|8769.9|8767.1|8770.1|8767.3|8770.1|8767.3|8769.9|8767.1|0
1643779670000|2022-02-02 05:27:50|8769.9|8767.1|8767.1|8764.3|8770.1|8767.3|8767.1|8764.3|42
1643779680000|2022-02-02 05:28:00|8767.4|8764.6|8768.1|8765.3|8768.1|8765.3|8767.4|8764.6|1
1643779690000|2022-02-02 05:28:10|8767.9|8765.1|8767.1|8764.3|8767.9|8765.1|8767.1|8764.3|8
1643779700000|2022-02-02 05:28:20|||||||||1
1643779710000|2022-02-02 05:28:30|8767.3|8764.5|8767.1|8764.3|8768.1|8765.3|8767.1|8764.3|6
1643779720000|2022-02-02 05:28:40|8767.4|8764.6|8767.6|8764.8|8767.6|8764.8|8767.4|8764.6|6
1643779730000|2022-02-02 05:28:50|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|8768.1|8765.3|0
1643779760000|2022-02-02 05:29:20|8768.6|8765.8|8769.1|8766.3|8769.1|8766.3|8768.6|8765.8|16
1643779770000|2022-02-02 05:29:30|8769.6|8766.8|8770.1|8767.3|8771.1|8768.3|8769.6|8766.8|16
1643779780000|2022-02-02 05:29:40|8770.4|8767.6|8771.6|8768.8|8771.6|8768.8|8770.4|8767.6|5
1643779790000|2022-02-02 05:29:50|8771.9|8769.1|8773.1|8770.3|8773.1|8770.3|8771.9|8769.1|6
1643779800000|2022-02-02 05:30:00|8774.1|8771.3|8774.1|8771.3|8774.1|8771.3|8773.1|8770.3|40
1643779810000|2022-02-02 05:30:10|8773.8|8771|8774.1|8771.3|8774.1|8771.3|8773.6|8770.8|5
1643779820000|2022-02-02 05:30:20|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|2
1643779830000|2022-02-02 05:30:30|8772.6|8769.8|8773.1|8770.3|8773.1|8770.3|8772.6|8769.8|3
1643779840000|2022-02-02 05:30:40|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|1
1643779850000|2022-02-02 05:30:50|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|1
1643779860000|2022-02-02 05:31:00|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|8772.6|8769.8|4
1643779870000|2022-02-02 05:31:10|8772.8|8770|8772.1|8769.3|8773.1|8770.3|8772.1|8769.3|18
1643779900000|2022-02-02 05:31:40|||||||||14
1643779910000|2022-02-02 05:31:50|8771.1|8768.3|8771.1|8768.3|8771.6|8768.8|8771.1|8768.3|3
1643779920000|2022-02-02 05:32:00|8771.6|8768.8|8771.1|8768.3|8771.6|8768.8|8771.1|8768.3|1
1643779930000|2022-02-02 05:32:10|||||||||1
1643779950000|2022-02-02 05:32:30|8770.1|8767.3|8770.1|8767.3|8770.6|8767.8|8770.1|8767.3|2
1643779960000|2022-02-02 05:32:40|8770.8|8768|8771.1|8768.3|8771.1|8768.3|8770.8|8768|2
1643779980000|2022-02-02 05:33:00|||||||||1
1643780000000|2022-02-02 05:33:20|||||||||1
1643780010000|2022-02-02 05:33:30|8770.5|8767.7|8770.1|8767.3|8770.5|8767.7|8770.1|8767.3|5
1643780020000|2022-02-02 05:33:40|8771.6|8768.8|8772.1|8769.3|8772.1|8769.3|8771.6|8768.8|17
1643780040000|2022-02-02 05:34:00|8772.6|8769.8|8773.6|8770.8|8774.1|8771.3|8772.6|8769.8|2
1643780050000|2022-02-02 05:34:10|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|8773.1|8770.3|0
1643780060000|2022-02-02 05:34:20|8773.6|8770.8|8773.3|8770.5|8773.6|8770.8|8773.3|8770.5|0
1643780070000|2022-02-02 05:34:30|8773.1|8770.3|8773.1|8770.3|8773.6|8770.8|8772.8|8770|0
1643780090000|2022-02-02 05:34:50|8773.3|8770.5|8773.1|8770.3|8773.3|8770.5|8773.1|8770.3|10
1643780100000|2022-02-02 05:35:00|8773.6|8770.8|8773.1|8770.3|8773.6|8770.8|8773.1|8770.3|6
1643780120000|2022-02-02 05:35:20|||||||||1
1643780140000|2022-02-02 05:35:40|8773.3|8770.5|8773.1|8770.3|8773.3|8770.5|8773.1|8770.3|2
1643780160000|2022-02-02 05:36:00|8772.1|8769.3|8772.6|8769.8|8772.8|8770|8772.1|8769.3|10
1643780170000|2022-02-02 05:36:10|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|0
1643780190000|2022-02-02 05:36:30|8771.1|8768.3|8771.6|8768.8|8772.1|8769.3|8771.1|8768.3|6
1643780200000|2022-02-02 05:36:40|8771.3|8768.5|8771.3|8768.5|8771.3|8768.5|8771.3|8768.5|0
1643780210000|2022-02-02 05:36:50|8771.1|8768.3|8771.1|8768.3|8771.6|8768.8|8771.1|8768.3|2
1643780220000|2022-02-02 05:37:00|8771.6|8768.8|8771.6|8768.8|8772.1|8769.3|8771.1|8768.3|6
1643780230000|2022-02-02 05:37:10|8771.8|8769|8771.3|8768.5|8771.8|8769|8771.1|8768.3|3
1643780240000|2022-02-02 05:37:20|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|0
1643780250000|2022-02-02 05:37:30|||||||||1
1643780270000|2022-02-02 05:37:50|8771.3|8768.5|8771.3|8768.5|8771.8|8769|8771.1|8768.3|5
1643780280000|2022-02-02 05:38:00|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|8771.1|8768.3|1
1643780290000|2022-02-02 05:38:10|8770.8|8768|8769.6|8766.8|8770.8|8768|8769.6|8766.8|30
1643780300000|2022-02-02 05:38:20|8769.8|8767|8769.6|8766.8|8770.6|8767.8|8769.3|8766.5|3
1643780310000|2022-02-02 05:38:30|8769.8|8767|8769.6|8766.8|8769.8|8767|8769.6|8766.8|0
1643780330000|2022-02-02 05:38:50|8769.3|8766.5|8769.3|8766.5|8769.6|8766.8|8768.6|8765.8|5
1643780340000|2022-02-02 05:39:00|8768.6|8765.8|8768.8|8766|8769.6|8766.8|8768.6|8765.8|4
1643780360000|2022-02-02 05:39:20|8769.6|8766.8|8769.6|8766.8|8770.6|8767.8|8769.6|8766.8|13
1643780370000|2022-02-02 05:39:30|8769.3|8766.5|8769.1|8766.3|8769.8|8767|8769.1|8766.3|27
1643780380000|2022-02-02 05:39:40|8769.6|8766.8|8769.6|8766.8|8769.8|8767|8769.6|8766.8|2
1643780400000|2022-02-02 05:40:00|8769.3|8766.5|8769.1|8766.3|8769.3|8766.5|8769.1|8766.3|2
1643780410000|2022-02-02 05:40:10|8768.8|8766|8768.6|8765.8|8768.8|8766|8768.6|8765.8|0
1643780430000|2022-02-02 05:40:30|8769.3|8766.5|8770.1|8767.3|8770.6|8767.8|8769.3|8766.5|9
1643780440000|2022-02-02 05:40:40|8769.8|8767|8770.6|8767.8|8770.6|8767.8|8769.8|8767|4
1643780450000|2022-02-02 05:40:50|8770.3|8767.5|8770.1|8767.3|8770.6|8767.8|8769.6|8766.8|4
1643780460000|2022-02-02 05:41:00|8769.8|8767|8769.8|8767|8769.8|8767|8769.6|8766.8|0
1643780470000|2022-02-02 05:41:10|8769.6|8766.8|8769.6|8766.8|8769.6|8766.8|8769.6|8766.8|0
1643780480000|2022-02-02 05:41:20|8768.8|8766|8769.3|8766.5|8769.8|8767|8768.8|8766|7
1643780490000|2022-02-02 05:41:30|8769|8766.2|8769.6|8766.8|8769.6|8766.8|8768.6|8765.8|24
1643780500000|2022-02-02 05:41:40|8769.8|8767|8770.6|8767.8|8770.6|8767.8|8769.8|8767|3
1643780510000|2022-02-02 05:41:50|8770.3|8767.5|8770.3|8767.5|8770.6|8767.8|8770.3|8767.5|0
1643780520000|2022-02-02 05:42:00|8770.6|8767.8|8770.3|8767.5|8770.6|8767.8|8770.3|8767.5|0
1643780530000|2022-02-02 05:42:10|8771.4|8768.6|8773.8|8771|8775.8|8773|8771.4|8768.6|125
1643780540000|2022-02-02 05:42:20|8773.6|8770.8|8773.6|8770.8|8773.6|8770.8|8772.3|8769.5|12
1643780550000|2022-02-02 05:42:30|8773.3|8770.5|8774.1|8771.3|8774.3|8771.5|8773.1|8770.3|4
1643780560000|2022-02-02 05:42:40|8774.3|8771.5|8774.3|8771.5|8774.6|8771.8|8773.8|8771|5
1643780570000|2022-02-02 05:42:50|8773.8|8771|8774.8|8772|8775.6|8772.8|8773.8|8771|8
1643780580000|2022-02-02 05:43:00|8775.3|8772.5|8775.6|8772.8|8775.8|8773|8775.3|8772.5|16
1643780590000|2022-02-02 05:43:10|8775.8|8773|8775.6|8772.8|8776.3|8773.5|8774.6|8771.8|7
1643780600000|2022-02-02 05:43:20|8775.8|8773|8775.6|8772.8|8775.8|8773|8775.6|8772.8|0
1643780610000|2022-02-02 05:43:30|8775|8772.2|8775.6|8772.8|8775.6|8772.8|8774.6|8771.8|4
1643780620000|2022-02-02 05:43:40|8775.3|8772.5|8774.6|8771.8|8775.6|8772.8|8774.6|8771.8|2
1643780630000|2022-02-02 05:43:50|8773.8|8771|8774.6|8771.8|8774.6|8771.8|8773.6|8770.8|9
1643780640000|2022-02-02 05:44:00|8774|8771.2|8773.6|8770.8|8774|8771.2|8773.6|8770.8|0
1643780650000|2022-02-02 05:44:10|8774.3|8771.5|8774.3|8771.5|8774.3|8771.5|8773.8|8771|5
1643780660000|2022-02-02 05:44:20|8773.8|8771|8773.6|8770.8|8773.8|8771|8773.6|8770.8|0
1643780670000|2022-02-02 05:44:30|||||||||1
1643780680000|2022-02-02 05:44:40|8773.1|8770.3|8773.3|8770.5|8773.6|8770.8|8773.1|8770.3|4
1643780690000|2022-02-02 05:44:50|8773.1|8770.3|8772.6|8769.8|8773.6|8770.8|8772.6|8769.8|2
1643780700000|2022-02-02 05:45:00|8772.3|8769.5|8771.6|8768.8|8772.3|8769.5|8770.6|8767.8|16
1643780710000|2022-02-02 05:45:10|8771.3|8768.5|8771.3|8768.5|8772.3|8769.5|8770.6|8767.8|4
1643780720000|2022-02-02 05:45:20|8771.6|8768.8|8772.6|8769.8|8772.6|8769.8|8771.6|8768.8|5
1643780740000|2022-02-02 05:45:40|8772.5|8769.7|8773.5|8770.7|8773.5|8770.7|8772.5|8769.7|4
1643780760000|2022-02-02 05:46:00|8773|8770.2|8772.5|8769.7|8773|8770.2|8772.5|8769.7|1
1643780770000|2022-02-02 05:46:10|||||||||15
1643780780000|2022-02-02 05:46:20|||||||||4
1643780790000|2022-02-02 05:46:30|8773.3|8770.5|8773.5|8770.7|8773.5|8770.7|8772.5|8769.7|5
1643780800000|2022-02-02 05:46:40|8773|8770.2|8773.3|8770.5|8773.3|8770.5|8772.5|8769.7|5
1643780810000|2022-02-02 05:46:50|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|6
1643780820000|2022-02-02 05:47:00|8773.8|8771|8773.5|8770.7|8773.8|8771|8773.5|8770.7|14
1643780830000|2022-02-02 05:47:10|8773.8|8771|8773.8|8771|8773.8|8771|8773.8|8771|1
1643780840000|2022-02-02 05:47:20|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|8773.5|8770.7|0
1643780850000|2022-02-02 05:47:30|8773.8|8771|8773.5|8770.7|8773.8|8771|8773.5|8770.7|0
1643780860000|2022-02-02 05:47:40|8773.8|8771|8773.5|8770.7|8773.8|8771|8773.5|8770.7|14
1643780880000|2022-02-02 05:48:00|8773.8|8771|8772.5|8769.7|8774.1|8771.3|8772.5|8769.7|9
1643780890000|2022-02-02 05:48:10|||||||||7
1643780900000|2022-02-02 05:48:20|8772.3|8769.5|8772.5|8769.7|8772.5|8769.7|8772.3|8769.5|0
1643780910000|2022-02-02 05:48:30|8773|8770.2|8773.3|8770.5|8773.3|8770.5|8772.8|8770|2
1643780920000|2022-02-02 05:48:40|8773.5|8770.7|8773.8|8771|8773.8|8771|8773|8770.2|2
1643780940000|2022-02-02 05:49:00|8773.5|8770.7|8773|8770.2|8773.5|8770.7|8773|8770.2|1
1643780950000|2022-02-02 05:49:10|8772.8|8770|8772.8|8770|8772.8|8770|8772.5|8769.7|0
1643780960000|2022-02-02 05:49:20|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|8772.5|8769.7|0
1643781000000|2022-02-02 05:50:00|8772.3|8769.5|8772.5|8769.7|8772.5|8769.7|8772|8769.2|7
1643781010000|2022-02-02 05:50:10|8772.3|8769.5|8771.5|8768.7|8772.3|8769.5|8771.5|8768.7|1
1643781040000|2022-02-02 05:50:40|8771|8768.2|8771.5|8768.7|8771.5|8768.7|8770.5|8767.7|3
1643781050000|2022-02-02 05:50:50|8771.3|8768.5|8770.8|8768|8771.5|8768.7|8770.5|8767.7|0
1643781060000|2022-02-02 05:51:00|8771|8768.2|8771.5|8768.7|8771.5|8768.7|8770.8|8768|3
1643781080000|2022-02-02 05:51:20|8771.3|8768.5|8770.5|8767.7|8771.3|8768.5|8770.5|8767.7|3
1643781090000|2022-02-02 05:51:30|8770.3|8767.5|8769.5|8766.7|8770.5|8767.7|8769.5|8766.7|10
1643781110000|2022-02-02 05:51:50|8769.8|8767|8770.3|8767.5|8770.3|8767.5|8769.8|8767|5
1643781120000|2022-02-02 05:52:00|8770.5|8767.7|8770.5|8767.7|8771.3|8768.5|8770.5|8767.7|10
1643781130000|2022-02-02 05:52:10|8770.3|8767.5|8770.3|8767.5|8770.3|8767.5|8770.3|8767.5|1
1643781160000|2022-02-02 05:52:40|8770.5|8767.7|8770.5|8767.7|8770.8|8768|8770.5|8767.7|1
1643781170000|2022-02-02 05:52:50|8770.8|8768|8771.8|8769|8771.8|8769|8770.8|8768|26
1643781180000|2022-02-02 05:53:00|8771.5|8768.7|8771.3|8768.5|8772.3|8769.5|8771.3|8768.5|6
1643781190000|2022-02-02 05:53:10|8772|8769.2|8771.3|8768.5|8772|8769.2|8771.3|8768.5|2
1643781200000|2022-02-02 05:53:20|||||||||1
1643781220000|2022-02-02 05:53:40|8771|8768.2|8770.3|8767.5|8771|8768.2|8770.3|8767.5|1
1643781230000|2022-02-02 05:53:50|8770.5|8767.7|8770.8|8768|8770.8|8768|8770.5|8767.7|0
1643781240000|2022-02-02 05:54:00|8770.3|8767.5|8769.5|8766.7|8771.3|8768.5|8768.5|8765.7|10
1643781250000|2022-02-02 05:54:10|||||||||1
1643781260000|2022-02-02 05:54:20|8769.8|8767|8770.3|8767.5|8770.3|8767.5|8769.8|8767|3
1643781270000|2022-02-02 05:54:30|8769.8|8767|8769.5|8766.7|8769.8|8767|8769.3|8766.5|1
1643781290000|2022-02-02 05:54:50|8769.8|8767|8768.5|8765.7|8769.8|8767|8768.5|8765.7|10
1643781300000|2022-02-02 05:55:00|8768.8|8766|8769.5|8766.7|8769.5|8766.7|8768.8|8766|5
1643781320000|2022-02-02 05:55:20|8768.7|8765.9|8769.5|8766.7|8769.5|8766.7|8768.7|8765.9|12
1643781330000|2022-02-02 05:55:30|8769.2|8766.4|8769.8|8767|8770|8767.2|8769.2|8766.4|17
1643781340000|2022-02-02 05:55:40|8769.5|8766.7|8769.5|8766.7|8769.5|8766.7|8769.5|8766.7|10
1643781350000|2022-02-02 05:55:50|8769|8766.2|8767.5|8764.7|8769|8766.2|8767.5|8764.7|14
1643781360000|2022-02-02 05:56:00|8767.3|8764.5|8767.5|8764.7|8767.5|8764.7|8767.3|8764.5|2
1643781370000|2022-02-02 05:56:10|8767.3|8764.5|8767.3|8764.5|8767.3|8764.5|8767.3|8764.5|2
1643781380000|2022-02-02 05:56:20|||||||||4
1643781390000|2022-02-02 05:56:30|8766.8|8764|8767|8764.2|8767|8764.2|8766.7|8763.9|3
1643781400000|2022-02-02 05:56:40|8766.7|8763.9|8767.5|8764.7|8767.5|8764.7|8766.3|8763.5|0
1643781410000|2022-02-02 05:56:50|8767|8764.2|8767|8764.2|8767.5|8764.7|8767|8764.2|6
1643781420000|2022-02-02 05:57:00|8767.3|8764.5|8768.5|8765.7|8769.3|8766.5|8767.3|8764.5|18
1643781430000|2022-02-02 05:57:10|8768.3|8765.5|8768|8765.2|8768.3|8765.5|8767.5|8764.7|4
1643781440000|2022-02-02 05:57:20|8768.3|8765.5|8768.5|8765.7|8768.5|8765.7|8768.3|8765.5|0
1643781460000|2022-02-02 05:57:40|8768|8765.2|8767.5|8764.7|8768|8765.2|8766.8|8764|2
1643781470000|2022-02-02 05:57:50|8768.5|8765.7|8767.2|8764.4|8768.5|8765.7|8767|8764.2|7
1643781480000|2022-02-02 05:58:00|8767|8764.2|8764.8|8762|8767|8764.2|8764.5|8761.7|18
1643781490000|2022-02-02 05:58:10|8764.5|8761.7|8764.5|8761.7|8764.5|8761.7|8763.5|8760.7|18
1643781500000|2022-02-02 05:58:20|8764.8|8762|8765.5|8762.7|8765.5|8762.7|8764.5|8761.7|12
1643781510000|2022-02-02 05:58:30|8765|8762.2|8764.5|8761.7|8765|8762.2|8764.5|8761.7|2
1643781520000|2022-02-02 05:58:40|8764|8761.2|8764.3|8761.5|8764.5|8761.7|8764|8761.2|6
1643781530000|2022-02-02 05:58:50|8764|8761.2|8764|8761.2|8764.5|8761.7|8763.5|8760.7|2
1643781540000|2022-02-02 05:59:00|8763.8|8761|8764.8|8762|8764.8|8762|8763.5|8760.7|8
1643781550000|2022-02-02 05:59:10|8765|8762.2|8764.8|8762|8765.3|8762.5|8764.5|8761.7|3
1643781560000|2022-02-02 05:59:20|8765|8762.2|8764.8|8762|8765|8762.2|8764.8|8762|1
1643781570000|2022-02-02 05:59:30|8764.5|8761.7|8764.8|8762|8764.8|8762|8764.3|8761.5|6
1643781590000|2022-02-02 05:59:50|8764.5|8761.7|8765.5|8762.7|8765.5|8762.7|8764.5|8761.7|3
1643781600000|2022-02-02 06:00:00|8765.8|8763|8764.5|8761.7|8767.5|8764.7|8764.5|8761.7|29
1643781610000|2022-02-02 06:00:10|8765.3|8762.5|8765.5|8762.7|8765.5|8762.7|8765.3|8762.5|1
1643781620000|2022-02-02 06:00:20|8765.2|8762.4|8765.5|8762.7|8765.5|8762.7|8765|8762.2|2
1643781630000|2022-02-02 06:00:30|8766.5|8763.7|8766.2|8763.4|8767.5|8764.7|8766.2|8763.4|6
1643781640000|2022-02-02 06:00:40|8766|8763.2|8765.8|8763|8766.5|8763.7|8765.5|8762.7|3
1643781650000|2022-02-02 06:00:50|8766.3|8763.5|8765.5|8762.7|8766.5|8763.7|8765.5|8762.7|10
1643781660000|2022-02-02 06:01:00|8766|8763.2|8766|8763.2|8766.3|8763.5|8765.8|8763|3
1643781670000|2022-02-02 06:01:10|8765.8|8763|8765.5|8762.7|8765.8|8763|8765.5|8762.7|2
1643781680000|2022-02-02 06:01:20|||||||||1
1643781690000|2022-02-02 06:01:30|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|1
1643781700000|2022-02-02 06:01:40|8766|8763.2|8766.5|8763.7|8766.5|8763.7|8766|8763.2|0
1643781720000|2022-02-02 06:02:00|8766.7|8763.9|8766.5|8763.7|8766.7|8763.9|8766|8763.2|3
1643781730000|2022-02-02 06:02:10|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|4
1643781740000|2022-02-02 06:02:20|8765.5|8762.7|8765.7|8762.9|8765.7|8762.9|8765.5|8762.7|1
1643781750000|2022-02-02 06:02:30|8766.2|8763.4|8764.5|8761.7|8766.2|8763.4|8764.5|8761.7|7
1643781760000|2022-02-02 06:02:40|8764.7|8761.9|8765.5|8762.7|8765.5|8762.7|8764.7|8761.9|2
1643781770000|2022-02-02 06:02:50|||||||||1
1643781780000|2022-02-02 06:03:00|||||||||1
1643781790000|2022-02-02 06:03:10|8764.7|8761.9|8765.5|8762.7|8765.5|8762.7|8764.7|8761.9|1
1643781800000|2022-02-02 06:03:20|||||||||2
1643781810000|2022-02-02 06:03:30|||||||||1
1643781820000|2022-02-02 06:03:40|||||||||1
1643781830000|2022-02-02 06:03:50|8765|8762.2|8764.5|8761.7|8765|8762.2|8764.5|8761.7|3
1643781840000|2022-02-02 06:04:00|8763.5|8760.7|8764.5|8761.7|8764.5|8761.7|8763.5|8760.7|5
1643781850000|2022-02-02 06:04:10|8763.7|8760.9|8763.5|8760.7|8764.2|8761.4|8763.2|8760.4|2
1643781880000|2022-02-02 06:04:40|8762.7|8759.9|8763.5|8760.7|8763.5|8760.7|8762.5|8759.7|24
1643781890000|2022-02-02 06:04:50|8763.7|8760.9|8763.7|8760.9|8764.2|8761.4|8763.5|8760.7|3
1643781900000|2022-02-02 06:05:00|8763.5|8760.7|8763.5|8760.7|8763.5|8760.7|8763.5|8760.7|0
1643781910000|2022-02-02 06:05:10|8763.2|8760.4|8766|8763.2|8767.5|8764.7|8763.2|8760.4|30
1643781920000|2022-02-02 06:05:20|8766.2|8763.4|8765.7|8762.9|8766.5|8763.7|8765.5|8762.7|2
1643781930000|2022-02-02 06:05:30|8766|8763.2|8764.5|8761.7|8766.5|8763.7|8764.5|8761.7|3
1643781940000|2022-02-02 06:05:40|8765.2|8762.4|8765.5|8762.7|8765.5|8762.7|8765.2|8762.4|7
1643781960000|2022-02-02 06:06:00|8766.2|8763.4|8765.5|8762.7|8766.2|8763.4|8765.5|8762.7|15
1643781970000|2022-02-02 06:06:10|8765.7|8762.9|8766|8763.2|8766.5|8763.7|8765.5|8762.7|4
1643781990000|2022-02-02 06:06:30|8766.2|8763.4|8767|8764.2|8767.2|8764.4|8766.2|8763.4|0
1643782000000|2022-02-02 06:06:40|8766.7|8763.9|8766.7|8763.9|8766.7|8763.9|8766.7|8763.9|0
1643782010000|2022-02-02 06:06:50|8766.5|8763.7|8766.7|8763.9|8766.7|8763.9|8766.5|8763.7|0
1643782020000|2022-02-02 06:07:00|8766.5|8763.7|8766.5|8763.7|8766.7|8763.9|8766.5|8763.7|1
1643782030000|2022-02-02 06:07:10|8766.7|8763.9|8767.2|8764.4|8767.2|8764.4|8766.7|8763.9|0
1643782040000|2022-02-02 06:07:20|8767.5|8764.7|8767.9|8765.1|8768.5|8765.7|8766.7|8763.9|13
1643782050000|2022-02-02 06:07:30|8767.5|8764.7|8768.5|8765.7|8768.7|8765.9|8767.5|8764.7|9
1643782060000|2022-02-02 06:07:40|8768.7|8765.9|8768.5|8765.7|8769.2|8766.4|8768.5|8765.7|9
1643782080000|2022-02-02 06:08:00|8768.7|8765.9|8768.5|8765.7|8769|8766.2|8768.5|8765.7|5
1643782090000|2022-02-02 06:08:10|8769|8766.2|8769|8766.2|8769|8766.2|8768.5|8765.7|6
1643782100000|2022-02-02 06:08:20|8769.5|8766.7|8769.5|8766.7|8769.5|8766.7|8769.5|8766.7|0
1643782110000|2022-02-02 06:08:30|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|8768.5|8765.7|2
1643782120000|2022-02-02 06:08:40|8768.7|8765.9|8767.2|8764.4|8769.2|8766.4|8767.2|8764.4|10
1643782130000|2022-02-02 06:08:50|8767.5|8764.7|8766.5|8763.7|8767.5|8764.7|8766.5|8763.7|0
1643782150000|2022-02-02 06:09:10|8766.2|8763.4|8766.5|8763.7|8766.5|8763.7|8766.2|8763.4|1
1643782160000|2022-02-02 06:09:20|8766.2|8763.4|8766.5|8763.7|8766.5|8763.7|8766.2|8763.4|3
1643782170000|2022-02-02 06:09:30|8766.2|8763.4|8765|8762.2|8766.5|8763.7|8764.7|8761.9|6
1643782180000|2022-02-02 06:09:40|8765.2|8762.4|8765.2|8762.4|8765.2|8762.4|8764.5|8761.7|1
1643782190000|2022-02-02 06:09:50|8765|8762.2|8763.5|8760.7|8765|8762.2|8763.2|8760.4|8
1643782200000|2022-02-02 06:10:00|8763.2|8760.4|8763.5|8760.7|8763.5|8760.7|8763.2|8760.4|1
1643782210000|2022-02-02 06:10:10|8763.7|8760.9|8765.5|8762.7|8765.5|8762.7|8763.7|8760.9|1
1643782220000|2022-02-02 06:10:20|8765|8762.2|8765.5|8762.7|8765.5|8762.7|8765|8762.2|2
1643782230000|2022-02-02 06:10:30|8765.7|8762.9|8766.4|8763.6|8766.5|8763.7|8765.7|8762.9|2
1643782240000|2022-02-02 06:10:40|8766.2|8763.4|8765.4|8762.6|8766.4|8763.6|8764.9|8762.1|2
1643782250000|2022-02-02 06:10:50|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|2
1643782260000|2022-02-02 06:11:00|8764.7|8761.9|8765.4|8762.6|8765.4|8762.6|8764.4|8761.6|0
1643782270000|2022-02-02 06:11:10|8765.7|8762.9|8765.4|8762.6|8766.4|8763.6|8765.4|8762.6|0
1643782280000|2022-02-02 06:11:20|8765.7|8762.9|8765.9|8763.1|8765.9|8763.1|8765.7|8762.9|1
1643782290000|2022-02-02 06:11:30|8765.7|8762.9|8765.4|8762.6|8765.7|8762.9|8765.4|8762.6|0
1643782300000|2022-02-02 06:11:40|8766|8763.2|8766.4|8763.6|8766.4|8763.6|8765.4|8762.6|0
1643782310000|2022-02-02 06:11:50|8766.7|8763.9|8766.9|8764.1|8767.2|8764.4|8766.7|8763.9|2
1643782320000|2022-02-02 06:12:00|8766.7|8763.9|8766.7|8763.9|8766.7|8763.9|8765.4|8762.6|2
1643782330000|2022-02-02 06:12:10|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|3
1643782340000|2022-02-02 06:12:20|8766.7|8763.9|8765.4|8762.6|8767.4|8764.6|8765.4|8762.6|25
1643782350000|2022-02-02 06:12:30|8765.9|8763.1|8765.4|8762.6|8765.9|8763.1|8765.4|8762.6|2
1643782360000|2022-02-02 06:12:40|8765.9|8763.1|8765.7|8762.9|8765.9|8763.1|8765.4|8762.6|0
1643782370000|2022-02-02 06:12:50|8766|8763.2|8766.4|8763.6|8766.4|8763.6|8765.7|8762.9|1
1643782380000|2022-02-02 06:13:00|8767.2|8764.4|8767.4|8764.6|8768.4|8765.6|8766.7|8763.9|5
1643782390000|2022-02-02 06:13:10|||||||||1
1643782400000|2022-02-02 06:13:20|||||||||1
1643782420000|2022-02-02 06:13:40|8767.2|8764.4|8766.4|8763.6|8767.2|8764.4|8766.4|8763.6|1
1643782440000|2022-02-02 06:14:00|8766.2|8763.4|8767.4|8764.6|8767.4|8764.6|8766.2|8763.4|7
1643782450000|2022-02-02 06:14:10|8767.2|8764.4|8766.4|8763.6|8767.2|8764.4|8766.2|8763.4|0
1643782460000|2022-02-02 06:14:20|8766.7|8763.9|8766.4|8763.6|8766.7|8763.9|8765.9|8763.1|0
1643782470000|2022-02-02 06:14:30|8766.2|8763.4|8765.9|8763.1|8766.4|8763.6|8765.9|8763.1|0
1643782480000|2022-02-02 06:14:40|8766.4|8763.6|8765.4|8762.6|8766.4|8763.6|8765.4|8762.6|0
1643782490000|2022-02-02 06:14:50|8765.2|8762.4|8765.4|8762.6|8765.4|8762.6|8764.4|8761.6|4
1643782500000|2022-02-02 06:15:00|8765.2|8762.4|8763.4|8760.6|8765.2|8762.4|8763.4|8760.6|8
1643782510000|2022-02-02 06:15:10|||||||||8
1643782520000|2022-02-02 06:15:20|8763.7|8760.9|8765.4|8762.6|8765.7|8762.9|8763.7|8760.9|22
1643782530000|2022-02-02 06:15:30|8765.7|8762.9|8764.4|8761.6|8765.7|8762.9|8764.4|8761.6|5
1643782540000|2022-02-02 06:15:40|8764.9|8762.1|8764.4|8761.6|8765.4|8762.6|8764.4|8761.6|6
1643782550000|2022-02-02 06:15:50|8763.4|8760.6|8762.4|8759.6|8763.4|8760.6|8762.4|8759.6|39
1643782560000|2022-02-02 06:16:00|||||||||6
1643782570000|2022-02-02 06:16:10|8762.7|8759.9|8762.7|8759.9|8762.9|8760.1|8762.7|8759.9|3
1643782580000|2022-02-02 06:16:20|8762.4|8759.6|8759.4|8756.6|8762.4|8759.6|8759.4|8756.6|110
1643782590000|2022-02-02 06:16:30|8760.4|8757.6|8762.4|8759.6|8763.9|8761.1|8760.4|8757.6|30
1643782600000|2022-02-02 06:16:40|8762.7|8759.9|8762.4|8759.6|8763.4|8760.6|8762.4|8759.6|6
1643782610000|2022-02-02 06:16:50|8762.9|8760.1|8763.4|8760.6|8763.4|8760.6|8762.9|8760.1|5
1643782620000|2022-02-02 06:17:00|8763.7|8760.9|8764.4|8761.6|8765.4|8762.6|8763.7|8760.9|9
1643782630000|2022-02-02 06:17:10|8764.7|8761.9|8764.7|8761.9|8764.9|8762.1|8764.4|8761.6|3
1643782640000|2022-02-02 06:17:20|8764.4|8761.6|8764.4|8761.6|8765.4|8762.6|8764.4|8761.6|1
1643782650000|2022-02-02 06:17:30|8764.9|8762.1|8764.4|8761.6|8764.9|8762.1|8764.4|8761.6|1
1643782660000|2022-02-02 06:17:40|8765.4|8762.6|8765.4|8762.6|8765.4|8762.6|8765.4|8762.6|1
1643782670000|2022-02-02 06:17:50|||||||||2
1643782680000|2022-02-02 06:18:00|8765.7|8762.9|8765.4|8762.6|8765.7|8762.9|8765.4|8762.6|4
1643782690000|2022-02-02 06:18:10|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|0
1643782700000|2022-02-02 06:18:20|8765.4|8762.6|8765.7|8762.9|8765.7|8762.9|8765.4|8762.6|0
1643782710000|2022-02-02 06:18:30|8765.4|8762.6|8765.4|8762.6|8765.7|8762.9|8765.4|8762.6|1
1643782720000|2022-02-02 06:18:40|8765.7|8762.9|8766.4|8763.6|8766.4|8763.6|8765.4|8762.6|1
1643782730000|2022-02-02 06:18:50|||||||||2
1643782740000|2022-02-02 06:19:00|8766.7|8763.9|8766.7|8763.9|8767.2|8764.4|8766.7|8763.9|12
1643782750000|2022-02-02 06:19:10|8767.2|8764.4|8767.4|8764.6|8767.4|8764.6|8767.2|8764.4|2
1643782770000|2022-02-02 06:19:30|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|4
1643782780000|2022-02-02 06:19:40|8766.2|8763.4|8765.4|8762.6|8766.2|8763.4|8765.4|8762.6|3
1643782790000|2022-02-02 06:19:50|||||||||1
1643782800000|2022-02-02 06:20:00|8766.2|8763.4|8766.7|8763.9|8766.7|8763.9|8766.2|8763.4|5
1643782820000|2022-02-02 06:20:20|8766.9|8764.1|8766.7|8763.9|8767.2|8764.4|8766.4|8763.6|7
1643782830000|2022-02-02 06:20:30|8766.4|8763.6|8766.7|8763.9|8766.7|8763.9|8766.4|8763.6|2
1643782840000|2022-02-02 06:20:40|8766.9|8764.1|8766.4|8763.6|8767.4|8764.6|8766.4|8763.6|4
1643782850000|2022-02-02 06:20:50|8766.7|8763.9|8767.4|8764.6|8767.4|8764.6|8766.7|8763.9|1
1643782860000|2022-02-02 06:21:00|8766.9|8764.1|8766.4|8763.6|8766.9|8764.1|8766.4|8763.6|2
1643782870000|2022-02-02 06:21:10|8767.2|8764.4|8766.4|8763.6|8767.4|8764.6|8765.4|8762.6|7
1643782880000|2022-02-02 06:21:20|8765.4|8762.6|8764.4|8761.6|8765.4|8762.6|8764.4|8761.6|4
1643782890000|2022-02-02 06:21:30|8764.7|8761.9|8764.9|8762.1|8764.9|8762.1|8764.7|8761.9|2
1643782900000|2022-02-02 06:21:40|8764.4|8761.6|8763.9|8761.1|8764.7|8761.9|8763.9|8761.1|4
1643782910000|2022-02-02 06:21:50|8764.4|8761.6|8762.9|8760.1|8764.4|8761.6|8762.9|8760.1|5
1643782920000|2022-02-02 06:22:00|8763.4|8760.6|8763.4|8760.6|8763.4|8760.6|8762.4|8759.6|4
1643782930000|2022-02-02 06:22:10|8763.7|8760.9|8763.9|8761.1|8763.9|8761.1|8763.4|8760.6|8
1643782940000|2022-02-02 06:22:20|8763.6|8760.8|8763.4|8760.6|8763.9|8761.1|8763.4|8760.6|0
1643782960000|2022-02-02 06:22:40|8763.2|8760.4|8763.2|8760.4|8763.2|8760.4|8763.2|8760.4|1
1643782970000|2022-02-02 06:22:50|8763.4|8760.6|8764.9|8762.1|8764.9|8762.1|8763.4|8760.6|11
1643782980000|2022-02-02 06:23:00|8764.6|8761.8|8764.4|8761.6|8764.6|8761.8|8764.4|8761.6|0
1643782990000|2022-02-02 06:23:10|8763.9|8761.1|8763.4|8760.6|8763.9|8761.1|8763.4|8760.6|3
1643783000000|2022-02-02 06:23:20|8763.1|8760.3|8763.4|8760.6|8763.4|8760.6|8762.9|8760.1|4
1643783010000|2022-02-02 06:23:30|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|8762.9|8760.1|3
1643783030000|2022-02-02 06:23:50|8762.6|8759.8|8762.4|8759.6|8762.6|8759.8|8762.4|8759.6|0
1643783040000|2022-02-02 06:24:00|8762.7|8759.9|8762.4|8759.6|8763.4|8760.6|8762.4|8759.6|5
1643783050000|2022-02-02 06:24:10|8762.9|8760.1|8762.4|8759.6|8762.9|8760.1|8762.4|8759.6|17
1643783060000|2022-02-02 06:24:20|8762.7|8759.9|8762.4|8759.6|8762.7|8759.9|8762.4|8759.6|2
1643783070000|2022-02-02 06:24:30|8762.7|8759.9|8762.4|8759.6|8763.2|8760.4|8762.4|8759.6|4
1643783080000|2022-02-02 06:24:40|8762.7|8759.9|8762.9|8760.1|8763.4|8760.6|8762.7|8759.9|4
1643783090000|2022-02-02 06:24:50|8762.6|8759.8|8762.4|8759.6|8762.6|8759.8|8762.4|8759.6|0
1643783110000|2022-02-02 06:25:10|8761.6|8758.8|8761.4|8758.6|8761.6|8758.8|8761.4|8758.6|0
1643783120000|2022-02-02 06:25:20|8761.6|8758.8|8761.4|8758.6|8762.4|8759.6|8761.4|8758.6|44
1643783130000|2022-02-02 06:25:30|||||||||4
1643783140000|2022-02-02 06:25:40|8760.9|8758.1|8760.4|8757.6|8760.9|8758.1|8760.4|8757.6|6
1643783150000|2022-02-02 06:25:50|8760.6|8757.8|8760.9|8758.1|8761.4|8758.6|8760.6|8757.8|3
1643783160000|2022-02-02 06:26:00|8761.2|8758.4|8759.4|8756.6|8761.2|8758.4|8757.4|8754.6|16
1643783170000|2022-02-02 06:26:10|8759.6|8756.8|8760.4|8757.6|8761.4|8758.6|8759.4|8756.6|13
1643783180000|2022-02-02 06:26:20|8760.6|8757.8|8760.1|8757.3|8761.4|8758.6|8759.6|8756.8|1
1643783190000|2022-02-02 06:26:30|8759.9|8757.1|8760.1|8757.3|8760.1|8757.3|8759.6|8756.8|3
1643783200000|2022-02-02 06:26:40|8759.9|8757.1|8759.9|8757.1|8759.9|8757.1|8759.4|8756.6|2
1643783210000|2022-02-02 06:26:50|8759.4|8756.6|8761.4|8758.6|8761.4|8758.6|8759.4|8756.6|17
1643783220000|2022-02-02 06:27:00|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.4|8758.6|2
1643783230000|2022-02-02 06:27:10|8761.6|8758.8|8761.4|8758.6|8761.9|8759.1|8761.4|8758.6|1
1643783240000|2022-02-02 06:27:20|8761.9|8759.1|8761.4|8758.6|8761.9|8759.1|8761.4|8758.6|1
1643783250000|2022-02-02 06:27:30|8760.9|8758.1|8761.4|8758.6|8761.4|8758.6|8760.4|8757.6|2
1643783280000|2022-02-02 06:28:00|8761.1|8758.3|8760.4|8757.6|8761.4|8758.6|8760.4|8757.6|4
1643783290000|2022-02-02 06:28:10|8760.6|8757.8|8761.4|8758.6|8761.4|8758.6|8760.6|8757.8|0
1643783310000|2022-02-02 06:28:30|8761.1|8758.3|8760.9|8758.1|8761.1|8758.3|8760.9|8758.1|0
1643783330000|2022-02-02 06:28:50|8761.4|8758.6|8761.9|8759.1|8761.9|8759.1|8761.4|8758.6|1
1643783340000|2022-02-02 06:29:00|8761.6|8758.8|8761.4|8758.6|8761.6|8758.8|8761.4|8758.6|0
1643783360000|2022-02-02 06:29:20|8760.6|8757.8|8761.4|8758.6|8761.4|8758.6|8760.4|8757.6|2
1643783390000|2022-02-02 06:29:50|||||||||7
1643783410000|2022-02-02 06:30:10|8760.4|8757.6|8760.4|8757.6|8761.4|8758.6|8760.4|8757.6|5
1643783420000|2022-02-02 06:30:20|8760.6|8757.8|8761.6|8758.8|8761.6|8758.8|8760.6|8757.8|6
1643783430000|2022-02-02 06:30:30|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|8762.1|8759.3|1
1643783440000|2022-02-02 06:30:40|8762.9|8760.1|8762.4|8759.6|8763.4|8760.6|8762.4|8759.6|16
1643783450000|2022-02-02 06:30:50|8763.1|8760.3|8762.9|8760.1|8763.4|8760.6|8762.6|8759.8|5
1643783460000|2022-02-02 06:31:00|8762.6|8759.8|8762.4|8759.6|8762.6|8759.8|8761.4|8758.6|5
1643783470000|2022-02-02 06:31:10|||||||||1
1643783490000|2022-02-02 06:31:30|8760.6|8757.8|8760.1|8757.3|8760.6|8757.8|8760.1|8757.3|37
1643783500000|2022-02-02 06:31:40|||||||||2
1643783510000|2022-02-02 06:31:50|8761.1|8758.3|8760.6|8757.8|8761.6|8758.8|8760.4|8757.6|49
1643783520000|2022-02-02 06:32:00|8760.4|8757.6|8760.4|8757.6|8761.4|8758.6|8759.6|8756.8|2
1643783530000|2022-02-02 06:32:10|8759.4|8756.6|8758.4|8755.6|8759.4|8756.6|8758.4|8755.6|45
1643783540000|2022-02-02 06:32:20|8758.1|8755.3|8758.4|8755.6|8758.6|8755.8|8757.4|8754.6|27
1643783550000|2022-02-02 06:32:30|8758.6|8755.8|8758.1|8755.3|8758.6|8755.8|8757.4|8754.6|12
1643783560000|2022-02-02 06:32:40|8757.9|8755.1|8758.1|8755.3|8758.1|8755.3|8757.4|8754.6|4
1643783570000|2022-02-02 06:32:50|||||||||1
1643783580000|2022-02-02 06:33:00|8757.4|8754.6|8757.4|8754.6|8757.4|8754.6|8757.4|8754.6|5
1643783590000|2022-02-02 06:33:10|8757.6|8754.8|8757.4|8754.6|8757.6|8754.8|8757.4|8754.6|0
1643783600000|2022-02-02 06:33:20|8756.4|8753.6|8756.4|8753.6|8756.4|8753.6|8756.4|8753.6|8
1643783610000|2022-02-02 06:33:30|||||||||1
1643783620000|2022-02-02 06:33:40|8755.4|8752.6|8755.4|8752.6|8755.4|8752.6|8755.4|8752.6|11
1643783630000|2022-02-02 06:33:50|||||||||9
1643783640000|2022-02-02 06:34:00|8754.9|8752.1|8754.4|8751.6|8755.4|8752.6|8754.4|8751.6|19
1643783650000|2022-02-02 06:34:10|8754.1|8751.3|8755.4|8752.6|8755.4|8752.6|8753.9|8751.1|13
1643783660000|2022-02-02 06:34:20|8755.1|8752.3|8754.4|8751.6|8755.4|8752.6|8754.1|8751.3|31
1643783670000|2022-02-02 06:34:30|8754.1|8751.3|8754.4|8751.6|8754.4|8751.6|8753.6|8750.8|9
1643783680000|2022-02-02 06:34:40|8754.6|8751.8|8754.9|8752.1|8754.9|8752.1|8754.4|8751.6|4
1643783690000|2022-02-02 06:34:50|8755.1|8752.3|8753.9|8751.1|8755.1|8752.3|8753.8|8751|23
1643783700000|2022-02-02 06:35:00|8753.4|8750.6|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|4
1643783710000|2022-02-02 06:35:10|||||||||3
1643783720000|2022-02-02 06:35:20|8754.1|8751.3|8753.9|8751.1|8754.4|8751.6|8753.4|8750.6|9
1643783730000|2022-02-02 06:35:30|8753.8|8751|8753.8|8751|8754.3|8751.5|8753.8|8751|3
1643783740000|2022-02-02 06:35:40|8753.6|8750.8|8753.6|8750.8|8753.8|8751|8753.3|8750.5|6
1643783750000|2022-02-02 06:35:50|8753.3|8750.5|8753.1|8750.3|8753.6|8750.8|8753.1|8750.3|18
1643783760000|2022-02-02 06:36:00|8753.4|8750.6|8754.8|8752|8755.1|8752.3|8753.4|8750.6|16
1643783770000|2022-02-02 06:36:10|8754.6|8751.8|8755.8|8753|8756.3|8753.5|8754.6|8751.8|3
1643783780000|2022-02-02 06:36:20|8756.3|8753.5|8755.3|8752.5|8757.3|8754.5|8755.3|8752.5|31
1643783790000|2022-02-02 06:36:30|8756.1|8753.3|8756.3|8753.5|8756.3|8753.5|8756.1|8753.3|3
1643783800000|2022-02-02 06:36:40|8756.1|8753.3|8756.3|8753.5|8756.3|8753.5|8755.6|8752.8|3
1643783810000|2022-02-02 06:36:50|8756.6|8753.8|8756.3|8753.5|8756.6|8753.8|8756.3|8753.5|5
1643783820000|2022-02-02 06:37:00|8755.3|8752.5|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|6
1643783840000|2022-02-02 06:37:20|8755.6|8752.8|8757.3|8754.5|8757.3|8754.5|8755.6|8752.8|6
1643783850000|2022-02-02 06:37:30|8756.6|8753.8|8757.3|8754.5|8757.3|8754.5|8755.8|8753|10
1643783860000|2022-02-02 06:37:40|8757.6|8754.8|8757.3|8754.5|8757.6|8754.8|8757.1|8754.3|8
1643783870000|2022-02-02 06:37:50|8757.6|8754.8|8757.3|8754.5|8758.1|8755.3|8757.3|8754.5|3
1643783880000|2022-02-02 06:38:00|8756.8|8754|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|12
1643783890000|2022-02-02 06:38:10|8755.8|8753|8756.6|8753.8|8756.6|8753.8|8755.8|8753|4
1643783900000|2022-02-02 06:38:20|8756.3|8753.5|8755.8|8753|8756.3|8753.5|8755.3|8752.5|1
1643783910000|2022-02-02 06:38:30|8756.1|8753.3|8758.8|8756|8759.3|8756.5|8756.1|8753.3|54
1643783920000|2022-02-02 06:38:40|8758.6|8755.8|8758.3|8755.5|8759.1|8756.3|8757.8|8755|19
1643783930000|2022-02-02 06:38:50|8758.6|8755.8|8758.1|8755.3|8758.6|8755.8|8757.6|8754.8|6
1643783940000|2022-02-02 06:39:00|8757.8|8755|8758.3|8755.5|8759.3|8756.5|8757.8|8755|10
1643783950000|2022-02-02 06:39:10|8758.6|8755.8|8757.8|8755|8758.6|8755.8|8757.8|8755|0
1643783960000|2022-02-02 06:39:20|8758.3|8755.5|8758.3|8755.5|8758.6|8755.8|8757.3|8754.5|15
1643783970000|2022-02-02 06:39:30|8757.3|8754.5|8757.3|8754.5|8758.1|8755.3|8757.3|8754.5|11
1643783980000|2022-02-02 06:39:40|||||||||2
1643783990000|2022-02-02 06:39:50|8758.3|8755.5|8758.6|8755.8|8759.6|8756.8|8757.8|8755|70
1643784000000|2022-02-02 06:40:00|8758.3|8755.5|8757.6|8754.8|8758.3|8755.5|8757.3|8754.5|2
1643784010000|2022-02-02 06:40:10|8757.3|8754.5|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|4
1643784020000|2022-02-02 06:40:20|8757.3|8754.5|8757.6|8754.8|8757.6|8754.8|8757.3|8754.5|12
1643784030000|2022-02-02 06:40:30|8757.9|8755.1|8759.1|8756.3|8759.3|8756.5|8757.6|8754.8|42
1643784040000|2022-02-02 06:40:40|8758.6|8755.8|8758.6|8755.8|8758.6|8755.8|8758.6|8755.8|2
1643784050000|2022-02-02 06:40:50|8758.9|8756.1|8758.6|8755.8|8759.1|8756.3|8757.6|8754.8|23
1643784060000|2022-02-02 06:41:00|8758.3|8755.5|8757.3|8754.5|8758.6|8755.8|8757.3|8754.5|14
1643784070000|2022-02-02 06:41:10|8757.1|8754.3|8756.3|8753.5|8757.1|8754.3|8756.3|8753.5|5
1643784080000|2022-02-02 06:41:20|8756.1|8753.3|8755.6|8752.8|8756.1|8753.3|8755.6|8752.8|1
1643784090000|2022-02-02 06:41:30|8755.8|8753|8756.3|8753.5|8756.3|8753.5|8755.6|8752.8|5
1643784100000|2022-02-02 06:41:40|8756.6|8753.8|8756.6|8753.8|8756.8|8754|8756.6|8753.8|7
1643784110000|2022-02-02 06:41:50|8756.3|8753.5|8757.1|8754.3|8757.1|8754.3|8756.1|8753.3|2
1643784120000|2022-02-02 06:42:00|8757.3|8754.5|8756.6|8753.8|8757.3|8754.5|8756.3|8753.5|3
1643784130000|2022-02-02 06:42:10|8757.6|8754.8|8757.8|8755|8758.3|8755.5|8757.6|8754.8|2
1643784140000|2022-02-02 06:42:20|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|2
1643784160000|2022-02-02 06:42:40|8757.6|8754.8|8757.6|8754.8|8757.6|8754.8|8757.6|8754.8|4
1643784170000|2022-02-02 06:42:50|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|0
1643784180000|2022-02-02 06:43:00|8757.1|8754.3|8756.3|8753.5|8757.1|8754.3|8755.3|8752.5|8
1643784190000|2022-02-02 06:43:10|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|0
1643784210000|2022-02-02 06:43:30|8756.3|8753.5|8756.1|8753.3|8756.6|8753.8|8756.1|8753.3|4
1643784220000|2022-02-02 06:43:40|8756.3|8753.5|8756.6|8753.8|8756.6|8753.8|8756.3|8753.5|4
1643784230000|2022-02-02 06:43:50|8756.3|8753.5|8755.3|8752.5|8756.3|8753.5|8755.3|8752.5|2
1643784240000|2022-02-02 06:44:00|8755.6|8752.8|8756.1|8753.3|8756.1|8753.3|8755.3|8752.5|3
1643784250000|2022-02-02 06:44:10|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|2
1643784260000|2022-02-02 06:44:20|8755.6|8752.8|8755.6|8752.8|8756.1|8753.3|8755.3|8752.5|8
1643784270000|2022-02-02 06:44:30|8755.3|8752.5|8755.8|8753|8755.8|8753|8755.3|8752.5|1
1643784280000|2022-02-02 06:44:40|8755.6|8752.8|8755.6|8752.8|8755.8|8753|8755.6|8752.8|1
1643784290000|2022-02-02 06:44:50|8755.3|8752.5|8755.3|8752.5|8755.6|8752.8|8755.1|8752.3|0
1643784300000|2022-02-02 06:45:00|8755.1|8752.3|8754.8|8752|8755.6|8752.8|8754.8|8752|2
1643784310000|2022-02-02 06:45:10|8754.3|8751.5|8753.8|8751|8754.3|8751.5|8753.8|8751|10
1643784320000|2022-02-02 06:45:20|8753.5|8750.7|8753.1|8750.3|8753.8|8751|8753.1|8750.3|11
1643784340000|2022-02-02 06:45:40|8753.8|8751|8753.8|8751|8753.8|8751|8753.8|8751|3
1643784350000|2022-02-02 06:45:50|8753.6|8750.8|8753.8|8751|8753.8|8751|8753.3|8750.5|0
1643784360000|2022-02-02 06:46:00|8754.1|8751.3|8754.1|8751.3|8754.3|8751.5|8754.1|8751.3|4
1643784370000|2022-02-02 06:46:10|8753.8|8751|8753.8|8751|8753.8|8751|8753.8|8751|0
1643784380000|2022-02-02 06:46:20|||||||||1
1643784390000|2022-02-02 06:46:30|8754.6|8751.8|8756.8|8754|8757.1|8754.3|8754.3|8751.5|25
1643784400000|2022-02-02 06:46:40|8757.1|8754.3|8757.1|8754.3|8757.3|8754.5|8757.1|8754.3|14
1643784410000|2022-02-02 06:46:50|||||||||1
1643784420000|2022-02-02 06:47:00|||||||||1
1643784430000|2022-02-02 06:47:10|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|2
1643784440000|2022-02-02 06:47:20|8755.8|8753|8755.1|8752.3|8755.8|8753|8755.1|8752.3|2
1643784460000|2022-02-02 06:47:40|8755.8|8753|8756.8|8754|8756.8|8754|8755.8|8753|11
1643784480000|2022-02-02 06:48:00|8757.1|8754.3|8756.6|8753.8|8757.1|8754.3|8756.3|8753.5|2
1643784490000|2022-02-02 06:48:10|8756.8|8754|8757.3|8754.5|8757.3|8754.5|8756.8|8754|4
1643784500000|2022-02-02 06:48:20|8757.1|8754.3|8756.8|8754|8757.1|8754.3|8756.1|8753.3|1
1643784510000|2022-02-02 06:48:30|8756.6|8753.8|8757.1|8754.3|8757.1|8754.3|8756.3|8753.5|3
1643784530000|2022-02-02 06:48:50|8756.8|8754|8757.1|8754.3|8757.1|8754.3|8756.8|8754|1
1643784570000|2022-02-02 06:49:30|8756.3|8753.5|8756.6|8753.8|8756.6|8753.8|8756.3|8753.5|4
1643784580000|2022-02-02 06:49:40|8756.8|8754|8756.3|8753.5|8756.8|8754|8756.3|8753.5|1
1643784590000|2022-02-02 06:49:50|8756.6|8753.8|8757.1|8754.3|8757.3|8754.5|8756.6|8753.8|0
1643784600000|2022-02-02 06:50:00|8756.6|8753.8|8756.8|8754|8757.1|8754.3|8756.3|8753.5|12
1643784620000|2022-02-02 06:50:20|8756.6|8753.8|8756.1|8753.3|8756.6|8753.8|8756.1|8753.3|0
1643784630000|2022-02-02 06:50:30|8756.6|8753.8|8756.1|8753.3|8756.6|8753.8|8756.1|8753.3|6
1643784640000|2022-02-02 06:50:40|8755.5|8752.7|8755.1|8752.3|8755.5|8752.7|8754.3|8751.5|13
1643784650000|2022-02-02 06:50:50|8754.6|8751.8|8754.5|8751.7|8755.3|8752.5|8754.5|8751.7|7
1643784660000|2022-02-02 06:51:00|8754.8|8752|8754.5|8751.7|8755|8752.2|8754.5|8751.7|4
1643784670000|2022-02-02 06:51:10|8754.3|8751.5|8754.3|8751.5|8754.8|8752|8754.3|8751.5|0
1643784680000|2022-02-02 06:51:20|8754.8|8752|8754.8|8752|8754.8|8752|8754.3|8751.5|5
1643784690000|2022-02-02 06:51:30|8754.5|8751.7|8754.5|8751.7|8754.8|8752|8754.5|8751.7|2
1643784700000|2022-02-02 06:51:40|8754.8|8752|8754.5|8751.7|8754.8|8752|8754.5|8751.7|0
1643784710000|2022-02-02 06:51:50|8754.8|8752|8754|8751.2|8754.8|8752|8754|8751.2|1
1643784720000|2022-02-02 06:52:00|8753.5|8750.7|8755.8|8753|8755.8|8753|8753.3|8750.5|11
1643784730000|2022-02-02 06:52:10|8755.5|8752.7|8756|8753.2|8756|8753.2|8755.5|8752.7|2
1643784740000|2022-02-02 06:52:20|||||||||3
1643784780000|2022-02-02 06:53:00|8755.5|8752.7|8755|8752.2|8755.5|8752.7|8755|8752.2|2
1643784790000|2022-02-02 06:53:10|8755.3|8752.5|8756|8753.2|8756.8|8754|8755.3|8752.5|8
1643784800000|2022-02-02 06:53:20|8756.3|8753.5|8756|8753.2|8756.8|8754|8756|8753.2|3
1643784810000|2022-02-02 06:53:30|8755.8|8753|8752|8749.2|8755.8|8753|8751.8|8749|18
1643784820000|2022-02-02 06:53:40|8752.3|8749.5|8752.3|8749.5|8752.5|8749.7|8752.3|8749.5|4
1643784840000|2022-02-02 06:54:00|8752|8749.2|8751.8|8749|8752.1|8749.3|8751.3|8748.5|18
1643784850000|2022-02-02 06:54:10|8751.5|8748.7|8751.3|8748.5|8751.8|8749|8751|8748.2|11
1643784860000|2022-02-02 06:54:20|8751|8748.2|8752.1|8749.3|8752.1|8749.3|8751|8748.2|1
1643784870000|2022-02-02 06:54:30|8751.8|8749|8751.8|8749|8751.8|8749|8751.8|8749|0
1643784880000|2022-02-02 06:54:40|8752.1|8749.3|8752.1|8749.3|8752.1|8749.3|8752.1|8749.3|0
1643784890000|2022-02-02 06:54:50|8752.3|8749.5|8752.8|8750|8753|8750.2|8752.3|8749.5|0
1643784900000|2022-02-02 06:55:00|8753|8750.2|8753|8750.2|8753|8750.2|8752.5|8749.7|5
1643784910000|2022-02-02 06:55:10|8752.8|8750|8752.8|8750|8752.8|8750|8752.8|8750|2
1643784920000|2022-02-02 06:55:20|8752.5|8749.7|8752.5|8749.7|8753|8750.2|8752.3|8749.5|2
1643784940000|2022-02-02 06:55:40|8752.8|8750|8753|8750.2|8753|8750.2|8752.3|8749.5|3
1643784950000|2022-02-02 06:55:50|8752.3|8749.5|8753.5|8750.7|8753.8|8751|8752.3|8749.5|7
1643784960000|2022-02-02 06:56:00|8753.3|8750.5|8754|8751.2|8754.3|8751.5|8753.3|8750.5|7
1643784970000|2022-02-02 06:56:10|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|2
1643784980000|2022-02-02 06:56:20|8753.5|8750.7|8752.8|8750|8753.5|8750.7|8752.3|8749.5|4
1643785000000|2022-02-02 06:56:40|8753.3|8750.5|8753.3|8750.5|8753.3|8750.5|8752.8|8750|1
1643785010000|2022-02-02 06:56:50|8753.5|8750.7|8753|8750.2|8753.5|8750.7|8752.3|8749.5|7
1643785020000|2022-02-02 06:57:00|8752.8|8750|8751.3|8748.5|8752.8|8750|8751.3|8748.5|7
1643785030000|2022-02-02 06:57:10|||||||||2
1643785040000|2022-02-02 06:57:20|8751|8748.2|8751.8|8749|8752|8749.2|8751|8748.2|3
1643785050000|2022-02-02 06:57:30|8752|8749.2|8752.8|8750|8752.8|8750|8751.8|8749|2
1643785060000|2022-02-02 06:57:40|8753|8750.2|8753.3|8750.5|8753.3|8750.5|8752.8|8750|3
1643785070000|2022-02-02 06:57:50|8753.8|8751|8753.8|8751|8753.8|8751|8753.8|8751|1
1643785080000|2022-02-02 06:58:00|8753.5|8750.7|8752.8|8750|8753.5|8750.7|8752|8749.2|4
1643785090000|2022-02-02 06:58:10|8752.3|8749.5|8753|8750.2|8753.5|8750.7|8752.3|8749.5|0
1643785100000|2022-02-02 06:58:20|||||||||1
1643785110000|2022-02-02 06:58:30|8753.3|8750.5|8754.5|8751.7|8754.5|8751.7|8753.3|8750.5|2
1643785120000|2022-02-02 06:58:40|8754|8751.2|8755|8752.2|8755|8752.2|8754|8751.2|4
1643785130000|2022-02-02 06:58:50|8754.8|8752|8754.8|8752|8754.8|8752|8754.8|8752|0
1643785140000|2022-02-02 06:59:00|8754|8751.2|8754|8751.2|8754.8|8752|8753.8|8751|3
1643785150000|2022-02-02 06:59:10|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|8754.3|8751.5|0
1643785170000|2022-02-02 06:59:30|8754.5|8751.7|8754.3|8751.5|8754.5|8751.7|8753.8|8751|2
1643785180000|2022-02-02 06:59:40|8754.8|8752|8753.8|8751|8754.8|8752|8753.8|8751|0
1643785190000|2022-02-02 06:59:50|8753.5|8750.7|8752.8|8750|8753.5|8750.7|8752.8|8750|2
1643785200000|2022-02-02 07:00:00|8752.5|8749.7|8752.3|8749.5|8752.5|8749.7|8751.8|8749|9
1643785210000|2022-02-02 07:00:10|8752.5|8749.7|8752.8|8750|8752.8|8750|8751.8|8749|3
1643785220000|2022-02-02 07:00:20|8752.5|8749.7|8752.8|8750|8752.8|8750|8752.3|8749.5|1
1643785230000|2022-02-02 07:00:30|8752.3|8749.5|8751.5|8748.7|8752.3|8749.5|8750.8|8748|4
1643785240000|2022-02-02 07:00:40|8751.3|8748.5|8751.3|8748.5|8751.3|8748.5|8750.8|8748|2
1643785250000|2022-02-02 07:00:50|8751.8|8749|8752.8|8750|8752.8|8750|8751.3|8748.5|4
1643785260000|2022-02-02 07:01:00|8752.5|8749.7|8748|8745.2|8752.5|8749.7|8745.8|8743|51
1643785270000|2022-02-02 07:01:10|8748.5|8745.7|8748.5|8745.7|8748.8|8746|8747.8|8745|11
1643785280000|2022-02-02 07:01:20|8748.3|8745.5|8747.8|8745|8748.3|8745.5|8747.8|8745|4
1643785290000|2022-02-02 07:01:30|8748|8745.2|8749.8|8747|8749.8|8747|8748|8745.2|15
1643785300000|2022-02-02 07:01:40|||||||||1
1643785310000|2022-02-02 07:01:50|||||||||1
1643785320000|2022-02-02 07:02:00|8749.5|8746.7|8748.8|8746|8749.8|8747|8748.8|8746|9
1643785330000|2022-02-02 07:02:10|8749|8746.2|8748.8|8746|8749.5|8746.7|8748.8|8746|7
1643785340000|2022-02-02 07:02:20|8748.5|8745.7|8751.3|8748.5|8751.3|8748.5|8748.5|8745.7|15
1643785350000|2022-02-02 07:02:30|8750.8|8748|8751.8|8749|8751.8|8749|8750|8747.2|5
1643785380000|2022-02-02 07:03:00|8752.8|8750|8752.8|8750|8752.8|8750|8752.8|8750|3
1643785390000|2022-02-02 07:03:10|8752.3|8749.5|8752.8|8750|8752.8|8750|8752.3|8749.5|3
1643785400000|2022-02-02 07:03:20|||||||||3
1643785410000|2022-02-02 07:03:30|8753|8750.2|8753|8750.2|8753.5|8750.7|8752.8|8750|7
1643785420000|2022-02-02 07:03:40|8752.8|8750|8752.8|8750|8753.3|8750.5|8752.5|8749.7|3
1643785430000|2022-02-02 07:03:50|8753|8750.2|8753.3|8750.5|8753.3|8750.5|8753|8750.2|14
1643785440000|2022-02-02 07:04:00|8753|8750.2|8753.5|8750.7|8753.8|8751|8753|8750.2|3
1643785450000|2022-02-02 07:04:10|8753.2|8750.4|8753|8750.2|8753.2|8750.4|8752.7|8749.9|3
1643785460000|2022-02-02 07:04:20|8752.7|8749.9|8752|8749.2|8752.7|8749.9|8751.8|8749|9
1643785470000|2022-02-02 07:04:30|8751.7|8748.9|8751.7|8748.9|8752|8749.2|8751.7|8748.9|2
1643785480000|2022-02-02 07:04:40|8752|8749.2|8753|8750.2|8753|8750.2|8751.5|8748.7|4
1643785490000|2022-02-02 07:04:50|8752.7|8749.9|8753|8750.2|8753|8750.2|8752.7|8749.9|3
1643785500000|2022-02-02 07:05:00|8752.5|8749.7|8754.5|8751.7|8754.8|8752|8752|8749.2|8
1643785510000|2022-02-02 07:05:10|8754.8|8752|8757.8|8755|8757.8|8755|8754.8|8752|27
1643785520000|2022-02-02 07:05:20|8758.5|8755.7|8759.8|8757|8759.8|8757|8758.5|8755.7|22
1643785530000|2022-02-02 07:05:30|8760|8757.2|8759.8|8757|8760.3|8757.5|8758.8|8756|14
1643785540000|2022-02-02 07:05:40|||||||||1
1643785550000|2022-02-02 07:05:50|8760|8757.2|8760.8|8758|8760.8|8758|8760|8757.2|8
1643785560000|2022-02-02 07:06:00|8760.5|8757.7|8759.8|8757|8760.5|8757.7|8759.2|8756.4|9
1643785570000|2022-02-02 07:06:10|8760.8|8758|8760.7|8757.9|8760.8|8758|8760.3|8757.5|8
1643785580000|2022-02-02 07:06:20|8760.5|8757.7|8760.7|8757.9|8760.7|8757.9|8760.2|8757.4|2
1643785590000|2022-02-02 07:06:30|8761|8758.2|8760.7|8757.9|8761|8758.2|8760.7|8757.9|9
1643785610000|2022-02-02 07:06:50|8760.5|8757.7|8758.7|8755.9|8760.5|8757.7|8758.7|8755.9|13
1643785620000|2022-02-02 07:07:00|8759|8756.2|8758.7|8755.9|8759.7|8756.9|8758.7|8755.9|2
1643785630000|2022-02-02 07:07:10|8759|8756.2|8759.2|8756.4|8759.2|8756.4|8759|8756.2|1
1643785640000|2022-02-02 07:07:20|8758.7|8755.9|8758.7|8755.9|8758.7|8755.9|8758.7|8755.9|0
1643785650000|2022-02-02 07:07:30|||||||||2
1643785670000|2022-02-02 07:07:50|8759|8756.2|8759.2|8756.4|8759.7|8756.9|8759|8756.2|16
1643785680000|2022-02-02 07:08:00|8759.5|8756.7|8760.2|8757.4|8760.2|8757.4|8759.5|8756.7|5
1643785690000|2022-02-02 07:08:10|8760|8757.2|8759.7|8756.9|8760|8757.2|8759.5|8756.7|2
1643785710000|2022-02-02 07:08:30|8759.5|8756.7|8759.2|8756.4|8759.5|8756.7|8758.7|8755.9|6
1643785720000|2022-02-02 07:08:40|8759.5|8756.7|8759.5|8756.7|8759.7|8756.9|8759.5|8756.7|0
1643785730000|2022-02-02 07:08:50|8759.7|8756.9|8759.2|8756.4|8759.7|8756.9|8758.7|8755.9|3
1643785740000|2022-02-02 07:09:00|8758.7|8755.9|8759.5|8756.7|8759.7|8756.9|8758.7|8755.9|1
1643785750000|2022-02-02 07:09:10|8759.2|8756.4|8758.7|8755.9|8759.7|8756.9|8758.7|8755.9|2
1643785760000|2022-02-02 07:09:20|8759|8756.2|8759.7|8756.9|8759.7|8756.9|8759|8756.2|1
1643785770000|2022-02-02 07:09:30|8759|8756.2|8758.7|8755.9|8759.2|8756.4|8758.7|8755.9|5
1643785780000|2022-02-02 07:09:40|8759|8756.2|8759.7|8756.9|8759.7|8756.9|8758.7|8755.9|3
1643785790000|2022-02-02 07:09:50|8760|8757.2|8761|8758.2|8761|8758.2|8759.7|8756.9|10
1643785800000|2022-02-02 07:10:00|8760.7|8757.9|8764.7|8761.9|8765.7|8762.9|8760.7|8757.9|41
1643785810000|2022-02-02 07:10:10|8764.5|8761.7|8764.7|8761.9|8764.7|8761.9|8764.2|8761.4|5
1643785820000|2022-02-02 07:10:20|8764.5|8761.7|8763.7|8760.9|8764.7|8761.9|8763.7|8760.9|11
1643785830000|2022-02-02 07:10:30|8764|8761.2|8763.7|8760.9|8764.2|8761.4|8763.7|8760.9|3
1643785840000|2022-02-02 07:10:40|8764|8761.2|8764.7|8761.9|8764.7|8761.9|8763.7|8760.9|10
1643785850000|2022-02-02 07:10:50|8764.5|8761.7|8764.7|8761.9|8764.7|8761.9|8764.2|8761.4|8
1643785860000|2022-02-02 07:11:00|8764.5|8761.7|8764.7|8761.9|8764.7|8761.9|8763.7|8760.9|5
1643785870000|2022-02-02 07:11:10|8764.5|8761.7|8763.7|8760.9|8764.5|8761.7|8763.7|8760.9|1
1643785890000|2022-02-02 07:11:30|||||||||4
1643785900000|2022-02-02 07:11:40|8764.7|8761.9|8764.7|8761.9|8764.7|8761.9|8764.7|8761.9|9
1643785910000|2022-02-02 07:11:50|8764.5|8761.7|8763.7|8760.9|8764.7|8761.9|8763.7|8760.9|1
1643785920000|2022-02-02 07:12:00|8765.7|8762.9|8765.7|8762.9|8766.7|8763.9|8765.7|8762.9|9
1643785930000|2022-02-02 07:12:10|8765.5|8762.7|8763.5|8760.7|8765.7|8762.9|8762.7|8759.9|37
1643785940000|2022-02-02 07:12:20|8763.7|8760.9|8759.7|8756.9|8764|8761.2|8759.7|8756.9|19
1643785950000|2022-02-02 07:12:30|8758.7|8755.9|8758.7|8755.9|8759.2|8756.4|8758.2|8755.4|12
1643785960000|2022-02-02 07:12:40|8759.7|8756.9|8760.7|8757.9|8761.5|8758.7|8759.7|8756.9|13
1643785970000|2022-02-02 07:12:50|8761|8758.2|8762.7|8759.9|8762.7|8759.9|8761|8758.2|9
1643785980000|2022-02-02 07:13:00|8763.7|8760.9|8763.7|8760.9|8763.7|8760.9|8763.7|8760.9|3
1643785990000|2022-02-02 07:13:10|8764|8761.2|8764.5|8761.7|8764.5|8761.7|8764|8761.2|7
1643786000000|2022-02-02 07:13:20|8764.7|8761.9|8765.7|8762.9|8766.5|8763.7|8764.7|8761.9|6
1643786010000|2022-02-02 07:13:30|8765.5|8762.7|8763.2|8760.4|8765.5|8762.7|8762.7|8759.9|5
1643786020000|2022-02-02 07:13:40|8763|8760.2|8763.7|8760.9|8763.7|8760.9|8762.7|8759.9|1
1643786030000|2022-02-02 07:13:50|8763.5|8760.7|8763|8760.2|8763.7|8760.9|8763|8760.2|5
1643786040000|2022-02-02 07:14:00|8763.2|8760.4|8762.7|8759.9|8763.7|8760.9|8762.7|8759.9|0
1643786050000|2022-02-02 07:14:10|8763|8760.2|8762.7|8759.9|8763.7|8760.9|8762.7|8759.9|0
1643786060000|2022-02-02 07:14:20|8763.2|8760.4|8762.7|8759.9|8763.7|8760.9|8762.7|8759.9|4
1643786070000|2022-02-02 07:14:30|8763|8760.2|8763|8760.2|8763|8760.2|8762.7|8759.9|0
1643786080000|2022-02-02 07:14:40|8763.2|8760.4|8763.7|8760.9|8764.7|8761.9|8763.2|8760.4|2
1643786090000|2022-02-02 07:14:50|8764|8761.2|8766.7|8763.9|8766.7|8763.9|8764|8761.2|12
1643786100000|2022-02-02 07:15:00|8766.5|8763.7|8766.7|8763.9|8766.7|8763.9|8766.5|8763.7|4
1643786110000|2022-02-02 07:15:10|||||||||4
1643786120000|2022-02-02 07:15:20|8767|8764.2|8767.7|8764.9|8767.7|8764.9|8767|8764.2|10
1643786130000|2022-02-02 07:15:30|8768|8765.2|8768.7|8765.9|8768.7|8765.9|8768|8765.2|15
1643786140000|2022-02-02 07:15:40|8768.5|8765.7|8767.4|8764.6|8768.5|8765.7|8767.4|8764.6|18
1643786150000|2022-02-02 07:15:50|8767.7|8764.9|8766.7|8763.9|8767.7|8764.9|8766.7|8763.9|2
1643786160000|2022-02-02 07:16:00|8767|8764.2|8766.7|8763.9|8767.2|8764.4|8766.4|8763.6|10
1643786170000|2022-02-02 07:16:10|8767|8764.2|8767.4|8764.6|8767.7|8764.9|8766.7|8763.9|13
1643786180000|2022-02-02 07:16:20|8767.7|8764.9|8767.2|8764.4|8767.7|8764.9|8767.2|8764.4|2
1643786190000|2022-02-02 07:16:30|8766.9|8764.1|8767.4|8764.6|8767.7|8764.9|8766.7|8763.9|2
1643786200000|2022-02-02 07:16:40|8767.7|8764.9|8766.7|8763.9|8767.7|8764.9|8766.4|8763.6|2
1643786210000|2022-02-02 07:16:50|8767|8764.2|8764.7|8761.9|8767|8764.2|8764.7|8761.9|12
1643786220000|2022-02-02 07:17:00|8764.4|8761.6|8763.7|8760.9|8764.7|8761.9|8763.7|8760.9|8
1643786230000|2022-02-02 07:17:10|8764|8761.2|8763.7|8760.9|8764|8761.2|8763.7|8760.9|5
1643786240000|2022-02-02 07:17:20|8764|8761.2|8763.7|8760.9|8764|8761.2|8763.7|8760.9|1
1643786250000|2022-02-02 07:17:30|||||||||2
1643786260000|2022-02-02 07:17:40|8763|8760.2|8761.7|8758.9|8763.7|8760.9|8761.7|8758.9|10
1643786270000|2022-02-02 07:17:50|8762|8759.2|8761.7|8758.9|8762|8759.2|8761.7|8758.9|1
1643786280000|2022-02-02 07:18:00|8762.2|8759.4|8761.7|8758.9|8762.7|8759.9|8761.7|8758.9|9
1643786290000|2022-02-02 07:18:10|8762.4|8759.6|8761.7|8758.9|8762.7|8759.9|8761.7|8758.9|3
1643786310000|2022-02-02 07:18:30|8761.4|8758.6|8761.7|8758.9|8761.7|8758.9|8761.4|8758.6|5
1643786320000|2022-02-02 07:18:40|8761|8758.2|8760|8757.2|8761|8758.2|8759.7|8756.9|7
1643786330000|2022-02-02 07:18:50|8760.2|8757.4|8759.7|8756.9|8760.7|8757.9|8759.7|8756.9|0
1643786340000|2022-02-02 07:19:00|||||||||2
1643786350000|2022-02-02 07:19:10|8760|8757.2|8761.4|8758.6|8761.7|8758.9|8760|8757.2|1
1643786360000|2022-02-02 07:19:20|8761.7|8758.9|8761.7|8758.9|8761.7|8758.9|8760.9|8758.1|4
1643786390000|2022-02-02 07:19:50|8761.4|8758.6|8761.7|8758.9|8761.7|8758.9|8760.7|8757.9|2
1643786400000|2022-02-02 07:20:00|8762|8759.2|8763.7|8760.9|8764.7|8761.9|8762|8759.2|11
1643786410000|2022-02-02 07:20:10|8764|8761.2|8764|8761.2|8764|8761.2|8763.7|8760.9|0
1643786420000|2022-02-02 07:20:20|8763.7|8760.9|8763.2|8760.4|8763.7|8760.9|8762.4|8759.6|3
1643786430000|2022-02-02 07:20:30|8762.9|8760.1|8763.2|8760.4|8763.2|8760.4|8762.9|8760.1|0
1643786440000|2022-02-02 07:20:40|8762.9|8760.1|8762.7|8759.9|8762.9|8760.1|8762.7|8759.9|0
1643786450000|2022-02-02 07:20:50|8762.4|8759.6|8761.7|8758.9|8762.4|8759.6|8761.4|8758.6|3
1643786460000|2022-02-02 07:21:00|||||||||1
1643786470000|2022-02-02 07:21:10|8760.7|8757.9|8761|8758.2|8761.2|8758.4|8760.7|8757.9|0
1643786480000|2022-02-02 07:21:20|8760.7|8757.9|8761.9|8759.1|8762.2|8759.4|8760.7|8757.9|55
1643786490000|2022-02-02 07:21:30|8762.2|8759.4|8762.7|8759.9|8762.7|8759.9|8762.2|8759.4|0
1643786500000|2022-02-02 07:21:40|8762.2|8759.4|8761.9|8759.1|8762.2|8759.4|8761.7|8758.9|1
1643786510000|2022-02-02 07:21:50|8762.4|8759.6|8764.7|8761.9|8764.7|8761.9|8762.4|8759.6|4
1643786520000|2022-02-02 07:22:00|8764.4|8761.6|8762.7|8759.9|8764.4|8761.6|8762.7|8759.9|7
1643786530000|2022-02-02 07:22:10|8762.4|8759.6|8762.4|8759.6|8762.7|8759.9|8761.7|8758.9|1
1643786540000|2022-02-02 07:22:20|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.7|8758.9|0
1643786550000|2022-02-02 07:22:30|8761.7|8758.9|8761.9|8759.1|8761.9|8759.1|8761.7|8758.9|2
1643786560000|2022-02-02 07:22:40|8761.7|8758.9|8761.7|8758.9|8762.2|8759.4|8761.7|8758.9|0
1643786570000|2022-02-02 07:22:50|8761.9|8759.1|8760.2|8757.4|8761.9|8759.1|8760.2|8757.4|5
1643786580000|2022-02-02 07:23:00|8760.4|8757.6|8760.7|8757.9|8761.7|8758.9|8760.4|8757.6|5
1643786590000|2022-02-02 07:23:10|8760.9|8758.1|8760.7|8757.9|8760.9|8758.1|8760.7|8757.9|1
1643786600000|2022-02-02 07:23:20|8760.4|8757.6|8758.7|8755.9|8760.4|8757.6|8757.7|8754.9|18
1643786610000|2022-02-02 07:23:30|8758.9|8756.1|8758.9|8756.1|8759.9|8757.1|8758.9|8756.1|10
1643786620000|2022-02-02 07:23:40|8758.7|8755.9|8759.7|8756.9|8759.9|8757.1|8757.7|8754.9|7
1643786630000|2022-02-02 07:23:50|8759.4|8756.6|8759.9|8757.1|8760.2|8757.4|8758.9|8756.1|4
1643786640000|2022-02-02 07:24:00|8759.7|8756.9|8758.9|8756.1|8759.9|8757.1|8758.7|8755.9|8
1643786650000|2022-02-02 07:24:10|8759.4|8756.6|8759.7|8756.9|8760.7|8757.9|8759.4|8756.6|4
1643786660000|2022-02-02 07:24:20|8758.9|8756.1|8759.7|8756.9|8759.7|8756.9|8758.7|8755.9|8
1643786670000|2022-02-02 07:24:30|8758.7|8755.9|8758.7|8755.9|8759.7|8756.9|8758.7|8755.9|4
1643786680000|2022-02-02 07:24:40|8758.9|8756.1|8759.7|8756.9|8759.7|8756.9|8758.9|8756.1|0
1643786690000|2022-02-02 07:24:50|||||||||1
1643786710000|2022-02-02 07:25:10|8759.9|8757.1|8759.7|8756.9|8760.7|8757.9|8759.7|8756.9|2
1643786720000|2022-02-02 07:25:20|8759.9|8757.1|8759.7|8756.9|8759.9|8757.1|8759.7|8756.9|1
1643786730000|2022-02-02 07:25:30|8759.9|8757.1|8760.4|8757.6|8760.4|8757.6|8759.9|8757.1|1
1643786740000|2022-02-02 07:25:40|8760.7|8757.9|8761.9|8759.1|8761.9|8759.1|8760.7|8757.9|3
1643786760000|2022-02-02 07:26:00|8762.4|8759.6|8762.7|8759.9|8762.7|8759.9|8762.4|8759.6|0
1643786770000|2022-02-02 07:26:10|8762.4|8759.6|8761.7|8758.9|8762.4|8759.6|8761.7|8758.9|2
1643786780000|2022-02-02 07:26:20|8761.4|8758.6|8761.7|8758.9|8761.9|8759.1|8760.9|8758.1|2
1643786790000|2022-02-02 07:26:30|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|8761.9|8759.1|0
1643786800000|2022-02-02 07:26:40|8761.7|8758.9|8761.9|8759.1|8761.9|8759.1|8761.7|8758.9|2
1643786810000|2022-02-02 07:26:50|8760.9|8758.1|8761.4|8758.6|8761.9|8759.1|8760.9|8758.1|1
1643786820000|2022-02-02 07:27:00|8761.2|8758.4|8758.9|8756.1|8761.7|8758.9|8758.9|8756.1|9
1643786830000|2022-02-02 07:27:10|8759.7|8756.9|8758.7|8755.9|8759.7|8756.9|8758.7|8755.9|3
1643786840000|2022-02-02 07:27:20|8758.9|8756.1|8758.7|8755.9|8758.9|8756.1|8758.4|8755.6|4
1643786850000|2022-02-02 07:27:30|8758.9|8756.1|8758.9|8756.1|8759.4|8756.6|8758.7|8755.9|0
1643786860000|2022-02-02 07:27:40|8759.4|8756.6|8756.7|8753.9|8759.4|8756.6|8756.7|8753.9|8
1643786870000|2022-02-02 07:27:50|8756.9|8754.1|8758.9|8756.1|8759.4|8756.6|8756.9|8754.1|7
1643786880000|2022-02-02 07:28:00|8758.7|8755.9|8759.9|8757.1|8760.2|8757.4|8758.7|8755.9|5
1643786890000|2022-02-02 07:28:10|8759.7|8756.9|8760.7|8757.9|8760.7|8757.9|8759.7|8756.9|45
1643786900000|2022-02-02 07:28:20|8760.9|8758.1|8760.7|8757.9|8761.4|8758.6|8760.7|8757.9|11
1643786910000|2022-02-02 07:28:30|8761.4|8758.6|8761.9|8759.1|8762.2|8759.4|8760.9|8758.1|4
1643786920000|2022-02-02 07:28:40|8762.4|8759.6|8762.9|8760.1|8763.4|8760.6|8761.9|8759.1|6
1643786930000|2022-02-02 07:28:50|8762.7|8759.9|8762.7|8759.9|8762.7|8759.9|8762.7|8759.9|0
1643786940000|2022-02-02 07:29:00|8763.2|8760.4|8763.7|8760.9|8764.7|8761.9|8763.2|8760.4|12
1643786950000|2022-02-02 07:29:10|8763.9|8761.1|8763.9|8761.1|8763.9|8761.1|8763.7|8760.9|1
1643786960000|2022-02-02 07:29:20|8763.7|8760.9|8763.7|8760.9|8763.9|8761.1|8763.7|8760.9|0
1643786970000|2022-02-02 07:29:30|8763.9|8761.1|8764.7|8761.9|8764.7|8761.9|8763.9|8761.1|3
1643786980000|2022-02-02 07:29:40|8765.2|8762.4|8764.9|8762.1|8765.4|8762.6|8764.7|8761.9|9
1643786990000|2022-02-02 07:29:50|8764.7|8761.9|8764.7|8761.9|8764.7|8761.9|8764.7|8761.9|1
1643787000000|2022-02-02 07:30:00|8764.4|8761.6|8765.9|8763.1|8765.9|8763.1|8763.7|8760.9|26
1643787010000|2022-02-02 07:30:10|8765.7|8762.9|8766.7|8763.9|8766.7|8763.9|8764.7|8761.9|28
1643787020000|2022-02-02 07:30:20|8766.4|8763.6|8766.7|8763.9|8766.9|8764.1|8765.7|8762.9|8
1643787030000|2022-02-02 07:30:30|8766.2|8763.4|8765.7|8762.9|8766.2|8763.4|8765.7|8762.9|5
1643787040000|2022-02-02 07:30:40|8765.9|8763.1|8764.7|8761.9|8765.9|8763.1|8763.9|8761.1|46
1643787050000|2022-02-02 07:30:50|8764.4|8761.6|8762.9|8760.1|8764.4|8761.6|8762.7|8759.9|10
1643787060000|2022-02-02 07:31:00|8763.4|8760.6|8763.9|8761.1|8763.9|8761.1|8763.4|8760.6|1
1643787070000|2022-02-02 07:31:10|8764.4|8761.6|8764.6|8761.8|8764.6|8761.8|8764.1|8761.3|1
1643787080000|2022-02-02 07:31:20|8764.1|8761.3|8764.4|8761.6|8764.4|8761.6|8763.6|8760.8|0
1643787090000|2022-02-02 07:31:30|8765.1|8762.3|8766.6|8763.8|8767.4|8764.6|8764.9|8762.1|11
1643787100000|2022-02-02 07:31:40|8766.4|8763.6|8766.4|8763.6|8766.4|8763.6|8765.6|8762.8|1
1643787110000|2022-02-02 07:31:50|8765.9|8763.1|8766.4|8763.6|8766.4|8763.6|8765.9|8763.1|5
1643787120000|2022-02-02 07:32:00|8765.9|8763.1|8768.6|8765.8|8768.6|8765.8|8765.6|8762.8|22
1643787130000|2022-02-02 07:32:10|8768.9|8766.1|8769.4|8766.6|8769.4|8766.6|8768.9|8766.1|8
1643787140000|2022-02-02 07:32:20|8769.1|8766.3|8768.4|8765.6|8769.4|8766.6|8767.9|8765.1|8
1643787150000|2022-02-02 07:32:30|8768.1|8765.3|8768.4|8765.6|8768.4|8765.6|8768.1|8765.3|11
1643787160000|2022-02-02 07:32:40|8769.4|8766.6|8769.4|8766.6|8769.4|8766.6|8767.9|8765.1|21
1643787170000|2022-02-02 07:32:50|8769.9|8767.1|8770.9|8768.1|8771.4|8768.6|8769.9|8767.1|53
1643787180000|2022-02-02 07:33:00|8771.2|8768.4|8770.6|8767.8|8771.6|8768.8|8770.6|8767.8|8
1643787190000|2022-02-02 07:33:10|8770.4|8767.6|8769.6|8766.8|8770.6|8767.8|8768.6|8765.8|6
1643787200000|2022-02-02 07:33:20|8769.9|8767.1|8769.6|8766.8|8769.9|8767.1|8769.4|8766.6|2
1643787210000|2022-02-02 07:33:30|8769.4|8766.6|8768.9|8766.1|8769.6|8766.8|8768.6|8765.8|7
1643787220000|2022-02-02 07:33:40|8768.6|8765.8|8766.6|8763.8|8768.6|8765.8|8765.9|8763.1|25
1643787230000|2022-02-02 07:33:50|8765.9|8763.1|8766.4|8763.6|8766.6|8763.8|8765.9|8763.1|3
1643787240000|2022-02-02 07:34:00|8766.1|8763.3|8766.4|8763.6|8766.6|8763.8|8765.6|8762.8|1
1643787250000|2022-02-02 07:34:10|8766.6|8763.8|8766.4|8763.6|8766.9|8764.1|8765.9|8763.1|5
1643787260000|2022-02-02 07:34:20|8765.9|8763.1|8766.4|8763.6|8766.6|8763.8|8765.4|8762.6|5
1643787270000|2022-02-02 07:34:30|8766.6|8763.8|8766.4|8763.6|8766.9|8764.1|8765.9|8763.1|5
1643787280000|2022-02-02 07:34:40|8766.1|8763.3|8765.4|8762.6|8766.1|8763.3|8764.9|8762.1|2
1643787290000|2022-02-02 07:34:50|8765.6|8762.8|8763.6|8760.8|8765.6|8762.8|8762.9|8760.1|11
1643787300000|2022-02-02 07:35:00|8763.9|8761.1|8763.6|8760.8|8764.1|8761.3|8763.6|8760.8|7
1643787310000|2022-02-02 07:35:10|8762.9|8760.1|8762.6|8759.8|8762.9|8760.1|8762.6|8759.8|1
1643787320000|2022-02-02 07:35:20|8762.4|8759.6|8761.1|8758.3|8762.6|8759.8|8760.4|8757.6|9
1643787330000|2022-02-02 07:35:30|8760.9|8758.1|8760.6|8757.8|8760.9|8758.1|8759.6|8756.8|9
1643787340000|2022-02-02 07:35:40|8760.4|8757.6|8760.1|8757.3|8760.6|8757.8|8759.6|8756.8|8
1643787350000|2022-02-02 07:35:50|8759.9|8757.1|8761.6|8758.8|8762.4|8759.6|8759.6|8756.8|9
1643787360000|2022-02-02 07:36:00|8760.1|8757.3|8758.6|8755.8|8760.1|8757.3|8758.6|8755.8|12
1643787370000|2022-02-02 07:36:10|8758.4|8755.6|8758.6|8755.8|8759.6|8756.8|8758.4|8755.6|12
1643787380000|2022-02-02 07:36:20|8758.9|8756.1|8759.6|8756.8|8759.6|8756.8|8758.6|8755.8|1
1643787390000|2022-02-02 07:36:30|8759.4|8756.6|8758.6|8755.8|8759.6|8756.8|8758.6|8755.8|4
1643787400000|2022-02-02 07:36:40|8758.4|8755.6|8759.6|8756.8|8759.9|8757.1|8758.1|8755.3|22
1643787410000|2022-02-02 07:36:50|8759.4|8756.6|8759.6|8756.8|8759.6|8756.8|8759.1|8756.3|1
1643787420000|2022-02-02 07:37:00|8759.4|8756.6|8759.6|8756.8|8760.4|8757.6|8758.6|8755.8|13
1643787430000|2022-02-02 07:37:10|8759.4|8756.6|8758.6|8755.8|8759.6|8756.8|8758.6|8755.8|4
1643787440000|2022-02-02 07:37:20|8758.4|8755.6|8757.1|8754.3|8758.4|8755.6|8757.1|8754.3|7
1643787450000|2022-02-02 07:37:30|8756.9|8754.1|8756.9|8754.1|8757.1|8754.3|8756.9|8754.1|8
1643787460000|2022-02-02 07:37:40|8757.1|8754.3|8757.6|8754.8|8758.1|8755.3|8757.1|8754.3|4
1643787470000|2022-02-02 07:37:50|8757.4|8754.6|8755.6|8752.8|8757.4|8754.6|8755.6|8752.8|9
1643787480000|2022-02-02 07:38:00|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|8
1643787490000|2022-02-02 07:38:10|8756.1|8753.3|8755.4|8752.6|8756.4|8753.6|8755.4|8752.6|2
1643787500000|2022-02-02 07:38:20|8755.6|8752.8|8756.9|8754.1|8757.6|8754.8|8755.4|8752.6|4
1643787510000|2022-02-02 07:38:30|8757.1|8754.3|8756.6|8753.8|8757.6|8754.8|8756.4|8753.6|1
1643787520000|2022-02-02 07:38:40|8756.1|8753.3|8755.6|8752.8|8756.6|8753.8|8755.1|8752.3|98
1643787530000|2022-02-02 07:38:50|8756.6|8753.8|8754.6|8751.8|8756.6|8753.8|8754.6|8751.8|14
1643787540000|2022-02-02 07:39:00|8754.9|8752.1|8754.6|8751.8|8755.6|8752.8|8754.6|8751.8|7
1643787550000|2022-02-02 07:39:10|||||||||6
1643787560000|2022-02-02 07:39:20|8755.4|8752.6|8755.6|8752.8|8756.6|8753.8|8754.9|8752.1|21
1643787570000|2022-02-02 07:39:30|8755.9|8753.1|8756.6|8753.8|8757.1|8754.3|8755.9|8753.1|4
1643787580000|2022-02-02 07:39:40|8756.9|8754.1|8756.1|8753.3|8756.9|8754.1|8756.1|8753.3|3
1643787590000|2022-02-02 07:39:50|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.6|8752.8|2
1643787600000|2022-02-02 07:40:00|8756.9|8754.1|8756.1|8753.3|8757.1|8754.3|8755.6|8752.8|6
1643787610000|2022-02-02 07:40:10|8755.9|8753.1|8755.6|8752.8|8755.9|8753.1|8754.9|8752.1|5
1643787620000|2022-02-02 07:40:20|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|5
1643787630000|2022-02-02 07:40:30|8756.4|8753.6|8755.6|8752.8|8756.4|8753.6|8755.6|8752.8|0
1643787640000|2022-02-02 07:40:40|8755.3|8752.5|8756.3|8753.5|8756.6|8753.8|8755.3|8752.5|5
1643787650000|2022-02-02 07:40:50|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|8755.6|8752.8|0
1643787660000|2022-02-02 07:41:00|8756.4|8753.6|8756.6|8753.8|8756.6|8753.8|8756.1|8753.3|1
1643787670000|2022-02-02 07:41:10|8755.8|8753|8756.6|8753.8|8757.3|8754.5|8755.8|8753|2
1643787680000|2022-02-02 07:41:20|8757.6|8754.8|8757.1|8754.3|8757.6|8754.8|8756.6|8753.8|1
1643787690000|2022-02-02 07:41:30|8756.6|8753.8|8756.6|8753.8|8756.9|8754.1|8756.6|8753.8|1
1643787700000|2022-02-02 07:41:40|8756.4|8753.6|8756.6|8753.8|8756.6|8753.8|8756.4|8753.6|1
1643787710000|2022-02-02 07:41:50|8756.4|8753.6|8756.4|8753.6|8756.4|8753.6|8756.4|8753.6|4
1643787720000|2022-02-02 07:42:00|8756.6|8753.8|8756.9|8754.1|8757.1|8754.3|8755.6|8752.8|17
1643787730000|2022-02-02 07:42:10|8756.6|8753.8|8752.6|8749.8|8756.6|8753.8|8752.6|8749.8|35
1643787740000|2022-02-02 07:42:20|8752.3|8749.5|8750.6|8747.8|8752.3|8749.5|8750.6|8747.8|18
1643787750000|2022-02-02 07:42:30|8750.9|8748.1|8751.6|8748.8|8751.6|8748.8|8750.4|8747.6|36
1643787760000|2022-02-02 07:42:40|8751.4|8748.6|8751.9|8749.1|8752.6|8749.8|8751.4|8748.6|11
1643787770000|2022-02-02 07:42:50|8751.6|8748.8|8753.6|8750.8|8753.6|8750.8|8751.6|8748.8|15
1643787780000|2022-02-02 07:43:00|8753.4|8750.6|8751.9|8749.1|8753.4|8750.6|8751.9|8749.1|6
1643787790000|2022-02-02 07:43:10|8751.6|8748.8|8751.9|8749.1|8752.4|8749.6|8751.6|8748.8|4
1643787800000|2022-02-02 07:43:20|8751.6|8748.8|8751.6|8748.8|8751.6|8748.8|8751.6|8748.8|0
1643787810000|2022-02-02 07:43:30|8751.9|8749.1|8751.6|8748.8|8751.9|8749.1|8751.6|8748.8|2
1643787820000|2022-02-02 07:43:40|8751.4|8748.6|8750.6|8747.8|8751.4|8748.6|8750.6|8747.8|10
1643787830000|2022-02-02 07:43:50|8749.9|8747.1|8749.6|8746.8|8749.9|8747.1|8749.4|8746.6|10
1643787840000|2022-02-02 07:44:00|8749.8|8747|8748.4|8745.6|8750.4|8747.6|8747.9|8745.1|23
1643787850000|2022-02-02 07:44:10|8748.1|8745.3|8747.9|8745.1|8749.6|8746.8|8747.6|8744.8|40
1643787860000|2022-02-02 07:44:20|8748.4|8745.6|8749.4|8746.6|8749.4|8746.6|8748.4|8745.6|8
1643787870000|2022-02-02 07:44:30|8748.9|8746.1|8748.6|8745.8|8749.4|8746.6|8748.6|8745.8|3
1643787880000|2022-02-02 07:44:40|8748.9|8746.1|8749.9|8747.1|8750.6|8747.8|8748.6|8745.8|12
1643787890000|2022-02-02 07:44:50|8749.6|8746.8|8751.6|8748.8|8751.6|8748.8|8749.6|8746.8|9
1643787900000|2022-02-02 07:45:00|8751.3|8748.5|8750.6|8747.8|8751.4|8748.6|8750.4|8747.6|2
1643787910000|2022-02-02 07:45:10|8750.4|8747.6|8749.4|8746.6|8750.4|8747.6|8749.4|8746.6|11
1643787920000|2022-02-02 07:45:20|8749.1|8746.3|8748.6|8745.8|8749.1|8746.3|8747.9|8745.1|7
1643787930000|2022-02-02 07:45:30|8747.8|8745|8744.6|8741.8|8747.9|8745.1|8743.8|8741|89
1643787940000|2022-02-02 07:45:40|8744.3|8741.5|8743.1|8740.3|8744.6|8741.8|8741.8|8739|90
1643787950000|2022-02-02 07:45:50|8742.8|8740|8744.8|8742|8744.8|8742|8742.1|8739.3|25
1643787960000|2022-02-02 07:46:00|8745.1|8742.3|8743.8|8741|8746.4|8743.6|8743.1|8740.3|23
1643787970000|2022-02-02 07:46:10|8744.1|8741.3|8744.3|8741.5|8744.3|8741.5|8744.1|8741.3|8
1643787980000|2022-02-02 07:46:20|8744.1|8741.3|8743.8|8741|8744.6|8741.8|8743.8|8741|13
1643787990000|2022-02-02 07:46:30|||||||||2
1643788000000|2022-02-02 07:46:40|8743.6|8740.8|8741.8|8739|8743.6|8740.8|8741.1|8738.3|37
1643788010000|2022-02-02 07:46:50|8742.1|8739.3|8742.1|8739.3|8742.8|8740|8742.1|8739.3|17
1643788020000|2022-02-02 07:47:00|8742.3|8739.5|8742.3|8739.5|8743.3|8740.5|8742.1|8739.3|12
1643788030000|2022-02-02 07:47:10|8742.8|8740|8742.3|8739.5|8742.8|8740|8742.1|8739.3|3
1643788040000|2022-02-02 07:47:20|8742.6|8739.8|8742.1|8739.3|8742.8|8740|8741.8|8739|7
1643788050000|2022-02-02 07:47:30|8742.3|8739.5|8741.8|8739|8742.8|8740|8741.8|8739|6
1643788060000|2022-02-02 07:47:40|8742.6|8739.8|8741.8|8739|8742.8|8740|8741.8|8739|9
1643788070000|2022-02-02 07:47:50|8742.1|8739.3|8742.3|8739.5|8743.1|8740.3|8742.1|8739.3|16
1643788080000|2022-02-02 07:48:00|8742.8|8740|8743.1|8740.3|8743.1|8740.3|8742.1|8739.3|5
1643788090000|2022-02-02 07:48:10|8742.8|8740|8742.1|8739.3|8743.1|8740.3|8742.1|8739.3|12
1643788100000|2022-02-02 07:48:20|8742.3|8739.5|8742.1|8739.3|8742.8|8740|8742.1|8739.3|5
1643788110000|2022-02-02 07:48:30|8741.8|8739|8741.8|8739|8742.8|8740|8741.8|8739|3
1643788120000|2022-02-02 07:48:40|8742.1|8739.3|8743.1|8740.3|8743.1|8740.3|8742.1|8739.3|1
1643788130000|2022-02-02 07:48:50|8743.3|8740.5|8742.8|8740|8743.3|8740.5|8742.8|8740|9
1643788140000|2022-02-02 07:49:00|8743.3|8740.5|8742.8|8740|8743.6|8740.8|8742.8|8740|7
1643788150000|2022-02-02 07:49:10|8741.8|8739|8741.3|8738.5|8742.1|8739.3|8740.3|8737.5|28
1643788160000|2022-02-02 07:49:20|8742.1|8739.3|8740.1|8737.3|8742.1|8739.3|8740.1|8737.3|5
1643788170000|2022-02-02 07:49:30|8740.3|8737.5|8740.3|8737.5|8740.8|8738|8740.1|8737.3|6
1643788180000|2022-02-02 07:49:40|8740.6|8737.8|8740.8|8738|8740.8|8738|8740.1|8737.3|7
1643788190000|2022-02-02 07:49:50|8740.6|8737.8|8742.1|8739.3|8742.1|8739.3|8740.1|8737.3|4
1643788200000|2022-02-02 07:50:00|8742.3|8739.5|8741.8|8739|8742.3|8739.5|8741.3|8738.5|8
1643788210000|2022-02-02 07:50:10|8742.1|8739.3|8742|8739.2|8742.1|8739.3|8741.8|8739|6
1643788220000|2022-02-02 07:50:20|8741.8|8739|8741.5|8738.7|8742|8739.2|8741|8738.2|3
1643788230000|2022-02-02 07:50:30|8741.8|8739|8741.5|8738.7|8742|8739.2|8740.8|8738|7
1643788240000|2022-02-02 07:50:40|8741.3|8738.5|8740|8737.2|8741.3|8738.5|8739.8|8737|17
1643788250000|2022-02-02 07:50:50|8740.3|8737.5|8741|8738.2|8741|8738.2|8740.3|8737.5|5
1643788260000|2022-02-02 07:51:00|8741.8|8739|8742|8739.2|8742|8739.2|8741.3|8738.5|13
1643788270000|2022-02-02 07:51:10|||||||||2
1643788280000|2022-02-02 07:51:20|8742.3|8739.5|8742|8739.2|8742.3|8739.5|8742|8739.2|2
1643788290000|2022-02-02 07:51:30|8741.8|8739|8742.3|8739.5|8742.3|8739.5|8741|8738.2|13
1643788300000|2022-02-02 07:51:40|8742|8739.2|8741.3|8738.5|8742.3|8739.5|8741|8738.2|7
1643788310000|2022-02-02 07:51:50|8741.6|8738.8|8743|8740.2|8743.1|8740.3|8741|8738.2|26
1643788320000|2022-02-02 07:52:00|8742.5|8739.7|8742.5|8739.7|8743.3|8740.5|8742.5|8739.7|15
1643788330000|2022-02-02 07:52:10|8742.8|8740|8743|8740.2|8743|8740.2|8742|8739.2|5
1643788340000|2022-02-02 07:52:20|8742.8|8740|8742|8739.2|8742.8|8740|8742|8739.2|5
1643788360000|2022-02-02 07:52:40|8742.3|8739.5|8742|8739.2|8742.3|8739.5|8742|8739.2|3
1643788370000|2022-02-02 07:52:50|8743|8740.2|8743|8740.2|8744|8741.2|8743|8740.2|8
1643788380000|2022-02-02 07:53:00|8743.3|8740.5|8743.3|8740.5|8744|8741.2|8743|8740.2|3
1643788390000|2022-02-02 07:53:10|8743.6|8740.8|8743.3|8740.5|8743.8|8741|8743|8740.2|5
1643788400000|2022-02-02 07:53:20|8743|8740.2|8744|8741.2|8744|8741.2|8742|8739.2|28
1643788410000|2022-02-02 07:53:30|8743.8|8741|8742|8739.2|8744|8741.2|8741.3|8738.5|37
1643788420000|2022-02-02 07:53:40|||||||||4
1643788430000|2022-02-02 07:53:50|8742.3|8739.5|8742|8739.2|8742.3|8739.5|8742|8739.2|0
1643788440000|2022-02-02 07:54:00|8742.3|8739.5|8742|8739.2|8743|8740.2|8741.5|8738.7|24
1643788450000|2022-02-02 07:54:10|8742.3|8739.5|8742|8739.2|8742.3|8739.5|8742|8739.2|4
1643788460000|2022-02-02 07:54:20|8742.3|8739.5|8742|8739.2|8742.6|8739.8|8742|8739.2|2
1643788470000|2022-02-02 07:54:30|||||||||3
1643788480000|2022-02-02 07:54:40|8742.3|8739.5|8742|8739.2|8742.3|8739.5|8742|8739.2|3
1643788490000|2022-02-02 07:54:50|||||||||2
1643788500000|2022-02-02 07:55:00|8741.5|8738.7|8741|8738.2|8742|8739.2|8740.3|8737.5|28
1643788510000|2022-02-02 07:55:10|8740.8|8738|8741|8738.2|8741|8738.2|8739.8|8737|11
1643788520000|2022-02-02 07:55:20|||||||||1
1643788530000|2022-02-02 07:55:30|8741.6|8738.8|8741.3|8738.5|8742.3|8739.5|8741.3|8738.5|17
1643788540000|2022-02-02 07:55:40|8741.6|8738.8|8741.3|8738.5|8741.8|8739|8741.3|8738.5|4
1643788550000|2022-02-02 07:55:50|8741.5|8738.7|8741.8|8739|8741.8|8739|8741|8738.2|2
1643788560000|2022-02-02 07:56:00|8742|8739.2|8743.5|8740.7|8744.3|8741.5|8742|8739.2|56
1643788570000|2022-02-02 07:56:10|8743|8740.2|8742.5|8739.7|8743.3|8740.5|8742.5|8739.7|3
1643788580000|2022-02-02 07:56:20|8743.5|8740.7|8742.5|8739.7|8744.5|8741.7|8742.5|8739.7|37
1643788590000|2022-02-02 07:56:30|8743.5|8740.7|8743.5|8740.7|8743.5|8740.7|8742.5|8739.7|12
1643788600000|2022-02-02 07:56:40|||||||||1
1643788610000|2022-02-02 07:56:50|8743.3|8740.5|8743.5|8740.7|8743.5|8740.7|8743.3|8740.5|6
1643788620000|2022-02-02 07:57:00|8742.5|8739.7|8741.5|8738.7|8742.5|8739.7|8741.5|8738.7|30
1643788630000|2022-02-02 07:57:10|8742|8739.2|8742.5|8739.7|8742.5|8739.7|8741.8|8739|13
1643788640000|2022-02-02 07:57:20|8743.3|8740.5|8742.8|8740|8743.5|8740.7|8742.5|8739.7|7
1643788650000|2022-02-02 07:57:30|8743.3|8740.5|8742.5|8739.7|8743.5|8740.7|8742.5|8739.7|1
1643788660000|2022-02-02 07:57:40|8741.8|8739|8742.5|8739.7|8742.5|8739.7|8741.8|8739|3
1643788670000|2022-02-02 07:57:50|||||||||1
1643788680000|2022-02-02 07:58:00|8742.3|8739.5|8742.5|8739.7|8742.5|8739.7|8741.8|8739|11
1643788690000|2022-02-02 07:58:10|8742.3|8739.5|8743.5|8740.7|8743.5|8740.7|8742|8739.2|6
1643788700000|2022-02-02 07:58:20|8743.3|8740.5|8743.5|8740.7|8743.5|8740.7|8743|8740.2|4
1643788710000|2022-02-02 07:58:30|8743.8|8741|8744|8741.2|8744|8741.2|8743.5|8740.7|2
1643788720000|2022-02-02 07:58:40|8744.3|8741.5|8744|8741.2|8744.3|8741.5|8743.5|8740.7|3
1643788730000|2022-02-02 07:58:50|8743.8|8741|8744.5|8741.7|8744.5|8741.7|8743.8|8741|1
1643788740000|2022-02-02 07:59:00|8745.5|8742.7|8746.5|8743.7|8747.5|8744.7|8745.5|8742.7|28
1643788750000|2022-02-02 07:59:10|8747.5|8744.7|8747.5|8744.7|8748|8745.2|8747|8744.2|25
1643788760000|2022-02-02 07:59:20|8747.8|8745|8747.5|8744.7|8747.8|8745|8747.5|8744.7|3
1643788770000|2022-02-02 07:59:30|8747.8|8745|8746.3|8743.5|8748.3|8745.5|8746|8743.2|19
1643788780000|2022-02-02 07:59:40|8746.5|8743.7|8747.5|8744.7|8747.8|8745|8746.5|8743.7|8
1643788790000|2022-02-02 07:59:50|8747.8|8745|8749.3|8746.5|8749.3|8746.5|8747|8744.2|33
1643788800000|2022-02-02 08:00:00|8749.5|8746.7|8746.5|8743.7|8749.5|8746.7|8745.8|8743|29
1643788810000|2022-02-02 08:00:10|8745.8|8743|8746.5|8743.7|8747.5|8744.7|8745.8|8743|25
1643788820000|2022-02-02 08:00:20|8746|8743.2|8745|8742.2|8746.5|8743.7|8744.5|8741.7|27
1643788830000|2022-02-02 08:00:30|8744.5|8741.7|8746.5|8743.7|8747.5|8744.7|8742.5|8739.7|41
1643788840000|2022-02-02 08:00:40|8747.5|8744.7|8747.8|8745|8747.8|8745|8746.5|8743.7|14
1643788850000|2022-02-02 08:00:50|8748.1|8745.3|8747.3|8744.5|8749.5|8746.7|8746.5|8743.7|13
1643788860000|2022-02-02 08:01:00|8746.8|8744|8748.5|8745.7|8749.3|8746.5|8746.5|8743.7|12
1643788870000|2022-02-02 08:01:10|8748.3|8745.5|8747.5|8744.7|8748.5|8745.7|8747.5|8744.7|3
1643788880000|2022-02-02 08:01:20|8747.8|8745|8750.3|8747.5|8750.8|8748|8747.5|8744.7|31
1643788890000|2022-02-02 08:01:30|8749.8|8747|8750.5|8747.7|8750.5|8747.7|8749.5|8746.7|12
1643788900000|2022-02-02 08:01:40|8750.3|8747.5|8752.5|8749.7|8752.8|8750|8750|8747.2|38
1643788910000|2022-02-02 08:01:50|8752.3|8749.5|8752.3|8749.5|8752.5|8749.7|8751.5|8748.7|30
1643788920000|2022-02-02 08:02:00|8752.5|8749.7|8754|8751.2|8757.3|8754.5|8752.5|8749.7|81
1643788930000|2022-02-02 08:02:10|8754.5|8751.7|8755|8752.2|8755.3|8752.5|8754.5|8751.7|7
1643788940000|2022-02-02 08:02:20|8754.8|8752|8754|8751.2|8754.8|8752|8752.5|8749.7|38
1643788950000|2022-02-02 08:02:30|8754.8|8752|8754.5|8751.7|8755|8752.2|8753.8|8751|14
1643788960000|2022-02-02 08:02:40|8755|8752.2|8752.5|8749.7|8755|8752.2|8751.8|8749|34
1643788970000|2022-02-02 08:02:50|8752.8|8750|8754.5|8751.7|8754.5|8751.7|8752.3|8749.5|7
1643788980000|2022-02-02 08:03:00|8754.3|8751.5|8753.5|8750.7|8755|8752.2|8752.8|8750|13
1643788990000|2022-02-02 08:03:10|8753|8750.2|8750.5|8747.7|8753|8750.2|8750.5|8747.7|10
1643789000000|2022-02-02 08:03:20|8750|8747.2|8749.5|8746.7|8750.5|8747.7|8749|8746.2|9
1643789010000|2022-02-02 08:03:30|8749.8|8747|8750.5|8747.7|8750.5|8747.7|8749.3|8746.5|7
1643789020000|2022-02-02 08:03:40|8750.3|8747.5|8751.5|8748.7|8751.5|8748.7|8749.8|8747|2
1643789030000|2022-02-02 08:03:50|8751.8|8749|8751|8748.2|8751.8|8749|8751|8748.2|2
1643789040000|2022-02-02 08:04:00|8750.5|8747.7|8752|8749.2|8752.5|8749.7|8750.5|8747.7|18
1643789050000|2022-02-02 08:04:10|8751|8748.2|8748|8745.2|8751|8748.2|8748|8745.2|47
1643789060000|2022-02-02 08:04:20|8747.8|8745|8741.5|8738.7|8748|8745.2|8741.5|8738.7|93
1643789070000|2022-02-02 08:04:30|8742.3|8739.5|8742.3|8739.5|8742.3|8739.5|8740.3|8737.5|91
1643789080000|2022-02-02 08:04:40|8742.5|8739.7|8743.8|8741|8744.3|8741.5|8742|8739.2|26
1643789090000|2022-02-02 08:04:50|8744|8741.2|8742|8739.2|8744|8741.2|8742|8739.2|19
1643789100000|2022-02-02 08:05:00|8741.8|8739|8744|8741.2|8745|8742.2|8741|8738.2|32
1643789110000|2022-02-02 08:05:10|8743.8|8741|8742|8739.2|8744|8741.2|8742|8739.2|13
1643789120000|2022-02-02 08:05:20|8742.3|8739.5|8742.5|8739.7|8743|8740.2|8742|8739.2|14
1643789130000|2022-02-02 08:05:30|8742.8|8740|8742.8|8740|8744|8741.2|8742.8|8740|7
1643789140000|2022-02-02 08:05:40|8743|8740.2|8744|8741.2|8744|8741.2|8742|8739.2|16
1643789150000|2022-02-02 08:05:50|8743.5|8740.7|8745|8742.2|8745|8742.2|8743|8740.2|18
1643789160000|2022-02-02 08:06:00|8745.5|8742.7|8745|8742.2|8746|8743.2|8744.5|8741.7|10
1643789170000|2022-02-02 08:06:10|8744.8|8742|8746.8|8744|8747|8744.2|8744.8|8742|4
1643789180000|2022-02-02 08:06:20|8747|8744.2|8746.3|8743.5|8748|8745.2|8746.3|8743.5|14
1643789190000|2022-02-02 08:06:30|8746.5|8743.7|8746.5|8743.7|8747|8744.2|8746|8743.2|6
1643789200000|2022-02-02 08:06:40|8746.3|8743.5|8747|8744.2|8748|8745.2|8746|8743.2|13
1643789210000|2022-02-02 08:06:50|8747.3|8744.5|8746.3|8743.5|8747.8|8745|8745.5|8742.7|14
1643789220000|2022-02-02 08:07:00|8746|8743.2|8747|8744.2|8747|8744.2|8746|8743.2|2
1643789230000|2022-02-02 08:07:10|8746.8|8744|8746|8743.2|8747|8744.2|8746|8743.2|4
1643789240000|2022-02-02 08:07:20|8745.5|8742.7|8744.5|8741.7|8745.5|8742.7|8744.3|8741.5|15
1643789250000|2022-02-02 08:07:30|8744.8|8742|8744.3|8741.5|8745|8742.2|8744.3|8741.5|5
1643789260000|2022-02-02 08:07:40|8744.5|8741.7|8743.8|8741|8744.5|8741.7|8742|8739.2|11
1643789270000|2022-02-02 08:07:50|8743.5|8740.7|8741.8|8739|8743.8|8741|8741.8|8739|30
1643789280000|2022-02-02 08:08:00|8742|8739.2|8743.5|8740.7|8744|8741.2|8741.8|8739|9
1643789290000|2022-02-02 08:08:10|8743.3|8740.5|8744|8741.2|8744.3|8741.5|8743|8740.2|2
1643789300000|2022-02-02 08:08:20|8743.5|8740.7|8745|8742.2|8745|8742.2|8743.5|8740.7|15
1643789310000|2022-02-02 08:08:30|8745.3|8742.5|8746|8743.2|8746|8743.2|8745|8742.2|10
1643789320000|2022-02-02 08:08:40|8745.5|8742.7|8744|8741.2|8745.8|8743|8743|8740.2|9
1643789330000|2022-02-02 08:08:50|8743.8|8741|8743.5|8740.7|8744|8741.2|8743|8740.2|12
1643789340000|2022-02-02 08:09:00|8743|8740.2|8743|8740.2|8743.3|8740.5|8743|8740.2|0
1643789350000|2022-02-02 08:09:10|8743.3|8740.5|8746|8743.2|8746|8743.2|8743.3|8740.5|8
1643789360000|2022-02-02 08:09:20|8745.3|8742.5|8744|8741.2|8745.3|8742.5|8743.8|8741|11
1643789370000|2022-02-02 08:09:30|8743.8|8741|8742|8739.2|8743.8|8741|8741.3|8738.5|27
1643789380000|2022-02-02 08:09:40|8741.8|8739|8735|8732.2|8742|8739.2|8735|8732.2|116
1643789390000|2022-02-02 08:09:50|8735.3|8732.5|8736|8733.2|8738|8735.2|8734.8|8732|51
1643789400000|2022-02-02 08:10:00|8736.5|8733.7|8738|8735.2|8739.3|8736.5|8736.5|8733.7|33
1643789410000|2022-02-02 08:10:10|8737.5|8734.7|8738.8|8736|8738.8|8736|8737.5|8734.7|19
1643789420000|2022-02-02 08:10:20|8738.5|8735.7|8739|8736.2|8739|8736.2|8738|8735.2|13
1643789430000|2022-02-02 08:10:30|8738.8|8736|8740|8737.2|8740|8737.2|8738.5|8735.7|17
1643789440000|2022-02-02 08:10:40|8739.8|8737|8740|8737.2|8741|8738.2|8739.5|8736.7|23
1643789450000|2022-02-02 08:10:50|8740.5|8737.7|8742|8739.2|8742|8739.2|8740.3|8737.5|9
1643789460000|2022-02-02 08:11:00|8741.7|8738.9|8744|8741.2|8744.5|8741.7|8741|8738.2|18
1643789470000|2022-02-02 08:11:10|8744.3|8741.5|8744|8741.2|8745|8742.2|8743|8740.2|13
1643789480000|2022-02-02 08:11:20|8743.7|8740.9|8747|8744.2|8747|8744.2|8743.7|8740.9|73
1643789490000|2022-02-02 08:11:30|8747.3|8744.5|8744.5|8741.7|8749.3|8746.5|8744|8741.2|61
1643789500000|2022-02-02 08:11:40|8744|8741.2|8744|8741.2|8745|8742.2|8743|8740.2|31
1643789510000|2022-02-02 08:11:50|8743.7|8740.9|8742|8739.2|8743.7|8740.9|8741.7|8738.9|24
1643789520000|2022-02-02 08:12:00|8741.5|8738.7|8740.5|8737.7|8742|8739.2|8740|8737.2|54
1643789530000|2022-02-02 08:12:10|8741|8738.2|8741|8738.2|8742|8739.2|8740.2|8737.4|7
1643789540000|2022-02-02 08:12:20|8741.3|8738.5|8741|8738.2|8742|8739.2|8741|8738.2|3
1643789550000|2022-02-02 08:12:30|8740.5|8737.7|8737.5|8734.7|8740.5|8737.7|8737|8734.2|64
1643789560000|2022-02-02 08:12:40|8737.8|8735|8736.7|8733.9|8738|8735.2|8735|8732.2|49
1643789570000|2022-02-02 08:12:50|8736.8|8734|8733.5|8730.7|8737|8734.2|8733.5|8730.7|67
1643789580000|2022-02-02 08:13:00|8732.2|8729.4|8731.2|8728.4|8732.7|8729.9|8729.2|8726.4|205
1643789590000|2022-02-02 08:13:10|8731.5|8728.7|8734.5|8731.7|8734.7|8731.9|8730.5|8727.7|47
1643789600000|2022-02-02 08:13:20|8734|8731.2|8734.7|8731.9|8735.7|8732.9|8733.5|8730.7|20
1643789610000|2022-02-02 08:13:30|8735|8732.2|8735.5|8732.7|8735.7|8732.9|8734.5|8731.7|5
1643789620000|2022-02-02 08:13:40|8736.2|8733.4|8736.5|8733.7|8736.5|8733.7|8735.7|8732.9|8
1643789630000|2022-02-02 08:13:50|8736.2|8733.4|8732.5|8729.7|8736.5|8733.7|8732.5|8729.7|29
1643789640000|2022-02-02 08:14:00|8732.7|8729.9|8731.7|8728.9|8733.2|8730.4|8730.7|8727.9|44
1643789650000|2022-02-02 08:14:10|8732|8729.2|8732|8729.2|8732.5|8729.7|8731.5|8728.7|8
1643789660000|2022-02-02 08:14:20|8732.5|8729.7|8732.5|8729.7|8732.5|8729.7|8731.2|8728.4|8
1643789670000|2022-02-02 08:14:30|8731.5|8728.7|8733.2|8730.4|8733.5|8730.7|8731.5|8728.7|64
1643789680000|2022-02-02 08:14:40|8733.5|8730.7|8733.2|8730.4|8734.2|8731.4|8733.2|8730.4|11
1643789690000|2022-02-02 08:14:50|8733|8730.2|8732.7|8729.9|8733.2|8730.4|8731.7|8728.9|38
1643789700000|2022-02-02 08:15:00|8732.5|8729.7|8733.2|8730.4|8735.2|8732.4|8732.5|8729.7|26
1643789710000|2022-02-02 08:15:10|8733.5|8730.7|8734.2|8731.4|8735.2|8732.4|8733.2|8730.4|12
1643789720000|2022-02-02 08:15:20|8734.5|8731.7|8733.5|8730.7|8734.5|8731.7|8733.2|8730.4|6
1643789730000|2022-02-02 08:15:30|8733.2|8730.4|8731.5|8728.7|8733.5|8730.7|8731.5|8728.7|26
1643789740000|2022-02-02 08:15:40|8731.2|8728.4|8729.5|8726.7|8731.5|8728.7|8729.2|8726.4|32
1643789750000|2022-02-02 08:15:50|8729|8726.2|8730.5|8727.7|8731.2|8728.4|8728.2|8725.4|81
1643789760000|2022-02-02 08:16:00|8730.2|8727.4|8730.5|8727.7|8732.5|8729.7|8730.2|8727.4|37
1643789770000|2022-02-02 08:16:10|8730.2|8727.4|8730.2|8727.4|8731.2|8728.4|8729.5|8726.7|6
1643789780000|2022-02-02 08:16:20|8730.5|8727.7|8732.2|8729.4|8732.2|8729.4|8730.2|8727.4|9
1643789790000|2022-02-02 08:16:30|8732|8729.2|8731.5|8728.7|8732|8729.2|8730.7|8727.9|3
1643789800000|2022-02-02 08:16:40|8732|8729.2|8731.7|8728.9|8732.2|8729.4|8731.5|8728.7|14
1643789810000|2022-02-02 08:16:50|8732|8729.2|8734.5|8731.7|8734.5|8731.7|8731.7|8728.9|18
1643789820000|2022-02-02 08:17:00|8734.7|8731.9|8733.5|8730.7|8734.7|8731.9|8733.2|8730.4|47
1643789830000|2022-02-02 08:17:10|8734.2|8731.4|8735.5|8732.7|8736.2|8733.4|8733.5|8730.7|43
1643789840000|2022-02-02 08:17:20|8735.2|8732.4|8735.2|8732.4|8735.5|8732.7|8734.5|8731.7|13
1643789850000|2022-02-02 08:17:30|8735.5|8732.7|8736.5|8733.7|8736.5|8733.7|8735.5|8732.7|22
1643789860000|2022-02-02 08:17:40|8736.2|8733.4|8734.5|8731.7|8736.5|8733.7|8733.5|8730.7|22
1643789870000|2022-02-02 08:17:50|8733.7|8730.9|8734.5|8731.7|8735.2|8732.4|8733.7|8730.9|7
1643789880000|2022-02-02 08:18:00|8734.7|8731.9|8734.5|8731.7|8734.7|8731.9|8734.5|8731.7|2
1643789890000|2022-02-02 08:18:10|8733.7|8730.9|8731.7|8728.9|8733.7|8730.9|8731.7|8728.9|4
1643789900000|2022-02-02 08:18:20|8731.5|8728.7|8737.5|8734.7|8738|8735.2|8730.5|8727.7|253
1643789910000|2022-02-02 08:18:30|8737.7|8734.9|8739|8736.2|8740.5|8737.7|8736.5|8733.7|111
1643789920000|2022-02-02 08:18:40|8740|8737.2|8736.7|8733.9|8740|8737.2|8736.5|8733.7|61
1643789930000|2022-02-02 08:18:50|8736.5|8733.7|8732|8729.2|8736.5|8733.7|8732|8729.2|56
1643789940000|2022-02-02 08:19:00|8731.5|8728.7|8729.2|8726.4|8731.7|8728.9|8729|8726.2|23
1643789950000|2022-02-02 08:19:10|8729|8726.2|8729|8726.2|8730|8727.2|8728|8725.2|24
1643789960000|2022-02-02 08:19:20|8729.7|8726.9|8732|8729.2|8732|8729.2|8729|8726.2|37
1643789970000|2022-02-02 08:19:30|8731.5|8728.7|8732|8729.2|8732|8729.2|8731|8728.2|17
1643789980000|2022-02-02 08:19:40|||||||||3
1643789990000|2022-02-02 08:19:50|8732.2|8729.4|8733|8730.2|8733.7|8730.9|8732.2|8729.4|13
1643790000000|2022-02-02 08:20:00|8732.7|8729.9|8730.7|8727.9|8733|8730.2|8730.7|8727.9|34
1643790010000|2022-02-02 08:20:10|8731.7|8728.9|8733.2|8730.4|8734|8731.2|8731.7|8728.9|43
1643790020000|2022-02-02 08:20:20|8733|8730.2|8732.7|8729.9|8734|8731.2|8732|8729.2|13
1643790030000|2022-02-02 08:20:30|8733|8730.2|8733|8730.2|8733|8730.2|8732.2|8729.4|11
1643790040000|2022-02-02 08:20:40|8733.5|8730.7|8735|8732.2|8737|8734.2|8733.5|8730.7|69
1643790050000|2022-02-02 08:20:50|8735.2|8732.4|8737|8734.2|8737.7|8734.9|8735|8732.2|28
1643790060000|2022-02-02 08:21:00|8736|8733.2|8737.7|8734.9|8737.7|8734.9|8736|8733.2|15
1643790070000|2022-02-02 08:21:10|8738|8735.2|8739.7|8736.9|8741|8738.2|8738|8735.2|39
1643790080000|2022-02-02 08:21:20|8740|8737.2|8738|8735.2|8740|8737.2|8738|8735.2|14
1643790090000|2022-02-02 08:21:30|8737.2|8734.4|8738|8735.2|8738.2|8735.4|8737|8734.2|10
1643790100000|2022-02-02 08:21:40|8737.4|8734.6|8737.7|8734.9|8739|8736.2|8737.2|8734.4|21
1643790110000|2022-02-02 08:21:50|8738.5|8735.7|8735|8732.2|8738.7|8735.9|8734|8731.2|46
1643790120000|2022-02-02 08:22:00|8735.2|8732.4|8734|8731.2|8736|8733.2|8731.7|8728.9|51
1643790130000|2022-02-02 08:22:10|8733.4|8730.6|8736|8733.2|8736|8733.2|8733|8730.2|14
1643790140000|2022-02-02 08:22:20|8735.4|8732.6|8734|8731.2|8737|8734.2|8734|8731.2|30
1643790150000|2022-02-02 08:22:30|8733.7|8730.9|8730.4|8727.6|8734.2|8731.4|8729.7|8726.9|80
1643790160000|2022-02-02 08:22:40|8731.2|8728.4|8732.7|8729.9|8733.2|8730.4|8731.2|8728.4|23
1643790170000|2022-02-02 08:22:50|8733|8730.2|8732.4|8729.6|8733.4|8730.6|8732.2|8729.4|6
1643790180000|2022-02-02 08:23:00|8732.2|8729.4|8735.4|8732.6|8735.4|8732.6|8731.2|8728.4|35
1643790190000|2022-02-02 08:23:10|8735.2|8732.4|8735.4|8732.6|8735.4|8732.6|8735.2|8732.4|2
1643790200000|2022-02-02 08:23:20|8735.7|8732.9|8736.2|8733.4|8736.2|8733.4|8735.2|8732.4|14
1643790210000|2022-02-02 08:23:30|8737.2|8734.4|8736.2|8733.4|8737.4|8734.6|8736.2|8733.4|8
1643790220000|2022-02-02 08:23:40|8736.7|8733.9|8738.2|8735.4|8740|8737.2|8736.7|8733.9|95
1643790230000|2022-02-02 08:23:50|8738|8735.2|8738|8735.2|8738|8735.2|8737.5|8734.7|27
1643790240000|2022-02-02 08:24:00|8739|8736.2|8734.4|8731.6|8739|8736.2|8732|8729.2|50
1643790250000|2022-02-02 08:24:10|8734.2|8731.4|8736|8733.2|8736.5|8733.7|8733|8730.2|58
1643790260000|2022-02-02 08:24:20|8736.2|8733.4|8736|8733.2|8737.2|8734.4|8735|8732.2|50
1643790270000|2022-02-02 08:24:30|8736.2|8733.4|8737|8734.2|8738|8735.2|8736|8733.2|17
1643790280000|2022-02-02 08:24:40|8736.7|8733.9|8733.5|8730.7|8737|8734.2|8733|8730.2|41
1643790290000|2022-02-02 08:24:50|8733.7|8730.9|8733|8730.2|8734.2|8731.4|8733|8730.2|26
1643790300000|2022-02-02 08:25:00|8733.2|8730.4|8736|8733.2|8736|8733.2|8733.2|8730.4|19
1643790310000|2022-02-02 08:25:10|8735.7|8732.9|8736.2|8733.4|8736.7|8733.9|8735.2|8732.4|21
1643790320000|2022-02-02 08:25:20|8736.7|8733.9|8734|8731.2|8736.7|8733.9|8734|8731.2|22
1643790330000|2022-02-02 08:25:30|8735|8732.2|8736|8733.2|8736.7|8733.9|8735|8732.2|15
1643790340000|2022-02-02 08:25:40|8735.7|8732.9|8737|8734.2|8737|8734.2|8735|8732.2|29
1643790350000|2022-02-02 08:25:50|8737.7|8734.9|8739.7|8736.9|8739.7|8736.9|8736.9|8734.1|33
1643790360000|2022-02-02 08:26:00|8739.9|8737.1|8734.9|8732.1|8740.7|8737.9|8734.5|8731.7|59
1643790370000|2022-02-02 08:26:10|8735.2|8732.4|8736.7|8733.9|8736.9|8734.1|8732.9|8730.1|33
1643790380000|2022-02-02 08:26:20|8736.9|8734.1|8734.7|8731.9|8736.9|8734.1|8734.7|8731.9|17
1643790390000|2022-02-02 08:26:30|8734.2|8731.4|8733.9|8731.1|8734.9|8732.1|8732.9|8730.1|14
1643790400000|2022-02-02 08:26:40|8734.2|8731.4|8733.9|8731.1|8734.2|8731.4|8732.7|8729.9|12
1643790410000|2022-02-02 08:26:50|8734.2|8731.4|8733.9|8731.1|8735.9|8733.1|8733.9|8731.1|20
1643790420000|2022-02-02 08:27:00|8734.9|8732.1|8732.4|8729.6|8734.9|8732.1|8732.4|8729.6|32
1643790430000|2022-02-02 08:27:10|8732.2|8729.4|8731.9|8729.1|8733.9|8731.1|8730.7|8727.9|14
1643790440000|2022-02-02 08:27:20|8732.2|8729.4|8733.9|8731.1|8733.9|8731.1|8731.9|8729.1|14
1643790450000|2022-02-02 08:27:30|8734.4|8731.6|8734.9|8732.1|8734.9|8732.1|8733.9|8731.1|11
1643790460000|2022-02-02 08:27:40|8734.7|8731.9|8734.9|8732.1|8734.9|8732.1|8733.7|8730.9|6
1643790470000|2022-02-02 08:27:50|8735.9|8733.1|8729.9|8727.1|8735.9|8733.1|8729.9|8727.1|65
1643790480000|2022-02-02 08:28:00|8729.7|8726.9|8731.2|8728.4|8731.4|8728.6|8728.9|8726.1|70
1643790490000|2022-02-02 08:28:10|8730.7|8727.9|8730.4|8727.6|8731.4|8728.6|8728.9|8726.1|44
1643790500000|2022-02-02 08:28:20|8728.7|8725.9|8726.4|8723.6|8729.2|8726.4|8726.2|8723.4|86
1643790510000|2022-02-02 08:28:30|8726.7|8723.9|8725.7|8722.9|8727.2|8724.4|8725.7|8722.9|24
1643790520000|2022-02-02 08:28:40|8725.9|8723.1|8725.7|8722.9|8726.4|8723.6|8724.9|8722.1|25
1643790530000|2022-02-02 08:28:50|8725.9|8723.1|8722.2|8719.4|8726.4|8723.6|8721.9|8719.1|52
1643790540000|2022-02-02 08:29:00|8721.9|8719.1|8716.9|8714.1|8722.4|8719.6|8716.9|8714.1|262
1643790550000|2022-02-02 08:29:10|8715.7|8712.9|8719.9|8717.1|8719.9|8717.1|8714.2|8711.4|114
1643790560000|2022-02-02 08:29:20|8719.7|8716.9|8715.9|8713.1|8719.9|8717.1|8715.9|8713.1|54
1643790570000|2022-02-02 08:29:30|8715.7|8712.9|8714.7|8711.9|8715.9|8713.1|8712.9|8710.1|70
1643790580000|2022-02-02 08:29:40|8714.4|8711.6|8717.7|8714.9|8717.9|8715.1|8712.7|8709.9|102
1643790590000|2022-02-02 08:29:50|8717.9|8715.1|8717.9|8715.1|8720.7|8717.9|8716.7|8713.9|99
1643790600000|2022-02-02 08:30:00|8718.2|8715.4|8720.2|8717.4|8721.9|8719.1|8718.2|8715.4|71
1643790610000|2022-02-02 08:30:10|8719.7|8716.9|8716.9|8714.1|8719.9|8717.1|8715.9|8713.1|48
1643790620000|2022-02-02 08:30:20|8717.2|8714.4|8719.9|8717.1|8720.7|8717.9|8717.2|8714.4|79
1643790630000|2022-02-02 08:30:30|8720.2|8717.4|8719.7|8716.9|8721.9|8719.1|8719.4|8716.6|24
1643790640000|2022-02-02 08:30:40|8719.9|8717.1|8720.9|8718.1|8720.9|8718.1|8717.9|8715.1|33
1643790650000|2022-02-02 08:30:50|8721.7|8718.9|8723.9|8721.1|8724.2|8721.4|8721.7|8718.9|55
1643790660000|2022-02-02 08:31:00|8723.7|8720.9|8722.9|8720.1|8724.9|8722.1|8721.9|8719.1|47
1643790670000|2022-02-02 08:31:10|8723.2|8720.4|8726.9|8724.1|8727.9|8725.1|8723.2|8720.4|65
1643790680000|2022-02-02 08:31:20|8726.7|8723.9|8726.9|8724.1|8726.9|8724.1|8725.9|8723.1|35
1643790690000|2022-02-02 08:31:30|8727.4|8724.6|8727.9|8725.1|8728.4|8725.6|8727.4|8724.6|14
1643790700000|2022-02-02 08:31:40|8728.2|8725.4|8728.9|8726.1|8729.9|8727.1|8728.2|8725.4|19
1643790710000|2022-02-02 08:31:50|8728.7|8725.9|8729.9|8727.1|8730.7|8727.9|8728.7|8725.9|17
1643790720000|2022-02-02 08:32:00|8730.9|8728.1|8735.2|8732.4|8735.9|8733.1|8730.9|8728.1|43
1643790730000|2022-02-02 08:32:10|8734.9|8732.1|8735.7|8732.9|8736.7|8733.9|8734.9|8732.1|30
1643790740000|2022-02-02 08:32:20|8735.4|8732.6|8735.9|8733.1|8735.9|8733.1|8735.2|8732.4|11
1643790750000|2022-02-02 08:32:30|8735.4|8732.6|8736.9|8734.1|8736.9|8734.1|8734.9|8732.1|23
1643790760000|2022-02-02 08:32:40|8736.7|8733.9|8735.7|8732.9|8736.7|8733.9|8734.9|8732.1|18
1643790770000|2022-02-02 08:32:50|8735.9|8733.1|8735.9|8733.1|8735.9|8733.1|8734.2|8731.4|9
1643790780000|2022-02-02 08:33:00|8735.4|8732.6|8735.2|8732.4|8736.4|8733.6|8735.2|8732.4|27
1643790790000|2022-02-02 08:33:10|8735.4|8732.6|8735.9|8733.1|8736.9|8734.1|8735.4|8732.6|16
1643790800000|2022-02-02 08:33:20|8735.7|8732.9|8737.9|8735.1|8737.9|8735.1|8735.2|8732.4|34
1643790810000|2022-02-02 08:33:30|8738.9|8736.1|8739.7|8736.9|8740.2|8737.4|8738.2|8735.4|66
1643790820000|2022-02-02 08:33:40|8739.4|8736.6|8738.7|8735.9|8740.9|8738.1|8737.9|8735.1|70
1643790830000|2022-02-02 08:33:50|8738.2|8735.4|8735.9|8733.1|8738.9|8736.1|8735.9|8733.1|12
1643790840000|2022-02-02 08:34:00|8736.4|8733.6|8737.2|8734.4|8737.9|8735.1|8735.9|8733.1|23
1643790850000|2022-02-02 08:34:10|8737.4|8734.6|8734.9|8732.1|8737.7|8734.9|8734.2|8731.4|29
1643790860000|2022-02-02 08:34:20|8734.4|8731.6|8734.7|8731.9|8734.9|8732.1|8733.9|8731.1|4
1643790870000|2022-02-02 08:34:30|8734.9|8732.1|8736.7|8733.9|8736.9|8734.1|8734.7|8731.9|27
1643790880000|2022-02-02 08:34:40|8735.9|8733.1|8732.4|8729.6|8735.9|8733.1|8732.2|8729.4|32
1643790890000|2022-02-02 08:34:50|8732.7|8729.9|8731.4|8728.6|8733.2|8730.4|8731.4|8728.6|14
1643790900000|2022-02-02 08:35:00|8731.7|8728.9|8731.4|8728.6|8731.9|8729.1|8731.2|8728.4|16
1643790910000|2022-02-02 08:35:10|8731.9|8729.1|8731.9|8729.1|8731.9|8729.1|8731.2|8728.4|5
1643790920000|2022-02-02 08:35:20|8731.7|8728.9|8731.9|8729.1|8731.9|8729.1|8731.2|8728.4|6
1643790930000|2022-02-02 08:35:30|8732.4|8729.6|8736.4|8733.6|8736.9|8734.1|8731.9|8729.1|67
1643790940000|2022-02-02 08:35:40|8736.7|8733.9|8738.7|8735.9|8738.9|8736.1|8736.2|8733.4|34
1643790950000|2022-02-02 08:35:50|8738.2|8735.4|8737.9|8735.1|8738.2|8735.4|8737.9|8735.1|5
1643790960000|2022-02-02 08:36:00|8737.7|8734.9|8738.9|8736.1|8738.9|8736.1|8736.9|8734.1|12
1643790970000|2022-02-02 08:36:10|8737.9|8735.1|8739.9|8737.1|8739.9|8737.1|8737.9|8735.1|28
1643790980000|2022-02-02 08:36:20|8739.6|8736.8|8738.9|8736.1|8739.9|8737.1|8738.9|8736.1|7
1643790990000|2022-02-02 08:36:30|8738.6|8735.8|8738.1|8735.3|8738.9|8736.1|8737.9|8735.1|5
1643791000000|2022-02-02 08:36:40|8738.7|8735.9|8737.9|8735.1|8738.9|8736.1|8736.9|8734.1|14
1643791010000|2022-02-02 08:36:50|8736.9|8734.1|8737.9|8735.1|8738.2|8735.4|8735.2|8732.4|17
1643791020000|2022-02-02 08:37:00|8738.2|8735.4|8740.6|8737.8|8740.9|8738.1|8738.2|8735.4|18
1643791030000|2022-02-02 08:37:10|8740.4|8737.6|8740.9|8738.1|8741.9|8739.1|8740.1|8737.3|29
1643791040000|2022-02-02 08:37:20|8739.9|8737.1|8740.9|8738.1|8740.9|8738.1|8739.9|8737.1|5
1643791050000|2022-02-02 08:37:30|8740.6|8737.8|8739.9|8737.1|8740.9|8738.1|8738.4|8735.6|30
1643791060000|2022-02-02 08:37:40|8740.2|8737.4|8738.9|8736.1|8740.9|8738.1|8738.9|8736.1|21
1643791070000|2022-02-02 08:37:50|8739.9|8737.1|8739.9|8737.1|8740.2|8737.4|8739.4|8736.6|14
1643791080000|2022-02-02 08:38:00|8739.6|8736.8|8738.9|8736.1|8739.9|8737.1|8738.1|8735.3|9
1643791090000|2022-02-02 08:38:10|8738.6|8735.8|8737.9|8735.1|8738.6|8735.8|8737.1|8734.3|8
1643791100000|2022-02-02 08:38:20|8737.4|8734.6|8735.9|8733.1|8737.4|8734.6|8735.9|8733.1|2
1643791110000|2022-02-02 08:38:30|8736.9|8734.1|8736.9|8734.1|8737.9|8735.1|8736.9|8734.1|9
1643791120000|2022-02-02 08:38:40|8737.1|8734.3|8736.9|8734.1|8737.9|8735.1|8736.9|8734.1|15
1643791130000|2022-02-02 08:38:50|8737.2|8734.4|8737.9|8735.1|8737.9|8735.1|8737.2|8734.4|3
1643791140000|2022-02-02 08:39:00|8737.6|8734.8|8737.9|8735.1|8737.9|8735.1|8735.9|8733.1|21
1643791150000|2022-02-02 08:39:10|8737.4|8734.6|8737.9|8735.1|8737.9|8735.1|8736.9|8734.1|2
1643791160000|2022-02-02 08:39:20|8737.2|8734.4|8737.9|8735.1|8737.9|8735.1|8735.9|8733.1|9
1643791170000|2022-02-02 08:39:30|8737.4|8734.6|8735.4|8732.6|8737.4|8734.6|8734.9|8732.1|5
1643791180000|2022-02-02 08:39:40|8735.2|8732.4|8735.9|8733.1|8736.2|8733.4|8734.9|8732.1|17
1643791190000|2022-02-02 08:39:50|8735.4|8732.6|8734.9|8732.1|8735.9|8733.1|8733.7|8730.9|6
1643791200000|2022-02-02 08:40:00|8734.2|8731.4|8734.7|8731.9|8735.2|8732.4|8733.9|8731.1|9
1643791210000|2022-02-02 08:40:10|8734.9|8732.1|8734.9|8732.1|8734.9|8732.1|8734.2|8731.4|3
1643791220000|2022-02-02 08:40:20|8734.7|8731.9|8732.9|8730.1|8734.7|8731.9|8732.7|8729.9|13
1643791230000|2022-02-02 08:40:30|8732.4|8729.6|8734.4|8731.6|8734.9|8732.1|8731.9|8729.1|16
1643791240000|2022-02-02 08:40:40|8734.7|8731.9|8734.9|8732.1|8735.2|8732.4|8734.7|8731.9|9
1643791250000|2022-02-02 08:40:50|8735.4|8732.6|8734.9|8732.1|8736.9|8734.1|8734.9|8732.1|45
1643791260000|2022-02-02 08:41:00|8735.1|8732.3|8735.9|8733.1|8736.6|8733.8|8734.9|8732.1|8
1643791270000|2022-02-02 08:41:10|8736.1|8733.3|8736.1|8733.3|8736.6|8733.8|8735.9|8733.1|10
1643791280000|2022-02-02 08:41:20|8735.9|8733.1|8735.1|8732.3|8736.6|8733.8|8734.9|8732.1|18
1643791290000|2022-02-02 08:41:30|8734.9|8732.1|8734.9|8732.1|8735.9|8733.1|8734.9|8732.1|9
1643791300000|2022-02-02 08:41:40|8735.4|8732.6|8736.1|8733.3|8736.9|8734.1|8735.4|8732.6|4
1643791310000|2022-02-02 08:41:50|8736.9|8734.1|8736.9|8734.1|8737.1|8734.3|8735.9|8733.1|23
1643791320000|2022-02-02 08:42:00|8736.6|8733.8|8737.9|8735.1|8737.9|8735.1|8736.6|8733.8|24
1643791330000|2022-02-02 08:42:10|8737.6|8734.8|8736.6|8733.8|8737.6|8734.8|8735.9|8733.1|11
1643791340000|2022-02-02 08:42:20|8736.9|8734.1|8738.9|8736.1|8738.9|8736.1|8736.6|8733.8|13
1643791350000|2022-02-02 08:42:30|8738.6|8735.8|8737.9|8735.1|8738.9|8736.1|8737.9|8735.1|7
1643791360000|2022-02-02 08:42:40|8738.4|8735.6|8737.9|8735.1|8738.9|8736.1|8737.9|8735.1|6
1643791370000|2022-02-02 08:42:50|8738.4|8735.6|8739.9|8737.1|8740.9|8738.1|8738.1|8735.3|38
1643791380000|2022-02-02 08:43:00|8740.9|8738.1|8743.9|8741.1|8744.9|8742.1|8740.6|8737.8|100
1643791390000|2022-02-02 08:43:10|8744.1|8741.3|8745.9|8743.1|8745.9|8743.1|8743.9|8741.1|22
1643791400000|2022-02-02 08:43:20|8746.1|8743.3|8746.9|8744.1|8746.9|8744.1|8746.1|8743.3|59
1643791410000|2022-02-02 08:43:30|8746.4|8743.6|8745.9|8743.1|8746.9|8744.1|8745.9|8743.1|7
1643791420000|2022-02-02 08:43:40|8745.6|8742.8|8744.9|8742.1|8745.6|8742.8|8744.9|8742.1|4
1643791430000|2022-02-02 08:43:50|8745.6|8742.8|8745.6|8742.8|8745.6|8742.8|8745.1|8742.3|20
1643791440000|2022-02-02 08:44:00|8745.9|8743.1|8745.9|8743.1|8746.6|8743.8|8745.9|8743.1|14
1643791450000|2022-02-02 08:44:10|8744.9|8742.1|8745.4|8742.6|8746.4|8743.6|8743.9|8741.1|26
1643791460000|2022-02-02 08:44:20|8745.9|8743.1|8743.9|8741.1|8745.9|8743.1|8743.9|8741.1|11
1643791470000|2022-02-02 08:44:30|8744.4|8741.6|8744.6|8741.8|8744.9|8742.1|8743.9|8741.1|6
1643791480000|2022-02-02 08:44:40|8743.9|8741.1|8744.6|8741.8|8744.9|8742.1|8743.9|8741.1|4
1643791490000|2022-02-02 08:44:50|8744.9|8742.1|8744.9|8742.1|8745.6|8742.8|8743.9|8741.1|16
1643791500000|2022-02-02 08:45:00|8744.6|8741.8|8743.9|8741.1|8744.6|8741.8|8743.4|8740.6|12
1643791510000|2022-02-02 08:45:10|8742.9|8740.1|8742.9|8740.1|8742.9|8740.1|8742.1|8739.3|22
1643791520000|2022-02-02 08:45:20|8742.6|8739.8|8743.9|8741.1|8743.9|8741.1|8741.9|8739.1|8
1643791530000|2022-02-02 08:45:30|8744.1|8741.3|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|13
1643791540000|2022-02-02 08:45:40|8743.9|8741.1|8744.1|8741.3|8744.9|8742.1|8743.9|8741.1|10
1643791550000|2022-02-02 08:45:50|8743.9|8741.1|8744.9|8742.1|8744.9|8742.1|8743.9|8741.1|7
1643791560000|2022-02-02 08:46:00|8745.1|8742.3|8745.4|8742.6|8745.9|8743.1|8744.9|8742.1|19
1643791570000|2022-02-02 08:46:10|8745.1|8742.3|8744.9|8742.1|8745.9|8743.1|8744.9|8742.1|4
1643791580000|2022-02-02 08:46:20|8745.4|8742.6|8743.9|8741.1|8745.4|8742.6|8743.9|8741.1|10
1643791590000|2022-02-02 08:46:30|8744.6|8741.8|8746.4|8743.6|8746.4|8743.6|8744.6|8741.8|14
1643791600000|2022-02-02 08:46:40|8746.6|8743.8|8745.9|8743.1|8747.1|8744.3|8745.9|8743.1|34
1643791610000|2022-02-02 08:46:50|8746.1|8743.3|8744.9|8742.1|8746.6|8743.8|8744.9|8742.1|7
1643791620000|2022-02-02 08:47:00|8744.6|8741.8|8744.6|8741.8|8744.9|8742.1|8743.9|8741.1|12
1643791630000|2022-02-02 08:47:10|8744.4|8741.6|8743.1|8740.3|8744.9|8742.1|8743.1|8740.3|16
1643791640000|2022-02-02 08:47:20|8743.4|8740.6|8742.9|8740.1|8743.4|8740.6|8742.9|8740.1|3
1643791650000|2022-02-02 08:47:30|8743.1|8740.3|8742.9|8740.1|8743.6|8740.8|8742.9|8740.1|2
1643791660000|2022-02-02 08:47:40|8743.1|8740.3|8742.9|8740.1|8743.4|8740.6|8742.9|8740.1|10
1643791670000|2022-02-02 08:47:50|8742.4|8739.6|8741.9|8739.1|8742.6|8739.8|8741.9|8739.1|14
1643791680000|2022-02-02 08:48:00|8742.4|8739.6|8741.1|8738.3|8742.4|8739.6|8740.9|8738.1|6
1643791690000|2022-02-02 08:48:10|8741.4|8738.6|8741.1|8738.3|8741.6|8738.8|8740.9|8738.1|6
1643791700000|2022-02-02 08:48:20|8741.4|8738.6|8740.9|8738.1|8741.4|8738.6|8740.9|8738.1|14
1643791710000|2022-02-02 08:48:30|8741.1|8738.3|8740.6|8737.8|8741.1|8738.3|8739.9|8737.1|18
1643791720000|2022-02-02 08:48:40|8740.9|8738.1|8740.9|8738.1|8741.6|8738.8|8740.9|8738.1|13
1643791730000|2022-02-02 08:48:50|8740.4|8737.6|8740.1|8737.3|8740.4|8737.6|8739.9|8737.1|12
1643791740000|2022-02-02 08:49:00|8739.6|8736.8|8737.6|8734.8|8739.6|8736.8|8737.4|8734.6|28
1643791750000|2022-02-02 08:49:10|8737.4|8734.6|8740.4|8737.6|8740.4|8737.6|8737.4|8734.6|12
1643791760000|2022-02-02 08:49:20|8739.9|8737.1|8739.4|8736.6|8739.9|8737.1|8738.6|8735.8|12
1643791770000|2022-02-02 08:49:30|8739.9|8737.1|8740.1|8737.3|8740.1|8737.3|8739.4|8736.6|17
1643791780000|2022-02-02 08:49:40|8740.4|8737.6|8741.4|8738.6|8741.9|8739.1|8739.4|8736.6|12
1643791790000|2022-02-02 08:49:50|8741.1|8738.3|8741.1|8738.3|8741.4|8738.6|8740.4|8737.6|8
1643791800000|2022-02-02 08:50:00|8740.9|8738.1|8740.9|8738.1|8741.6|8738.8|8739.9|8737.1|8
1643791810000|2022-02-02 08:50:10|8741.1|8738.3|8741.6|8738.8|8741.6|8738.8|8740.6|8737.8|1
1643791820000|2022-02-02 08:50:20|8741.1|8738.3|8739.4|8736.6|8741.1|8738.3|8739.4|8736.6|7
1643791830000|2022-02-02 08:50:30|8739.8|8737|8739.4|8736.6|8739.8|8737|8739.4|8736.6|11
1643791840000|2022-02-02 08:50:40|8739.8|8737|8741.8|8739|8742.1|8739.3|8739.8|8737|21
1643791850000|2022-02-02 08:50:50|8741.6|8738.8|8741.1|8738.3|8741.8|8739|8740.8|8738|0
1643791860000|2022-02-02 08:51:00|8740.8|8738|8740.8|8738|8741.6|8738.8|8739.8|8737|8
1643791870000|2022-02-02 08:51:10|8740.1|8737.3|8742.1|8739.3|8742.8|8740|8739.8|8737|6
1643791880000|2022-02-02 08:51:20|8742.4|8739.6|8742.1|8739.3|8742.8|8740|8741.8|8739|20
1643791890000|2022-02-02 08:51:30|8742.4|8739.6|8744.1|8741.3|8744.4|8741.6|8741.8|8739|23
1643791900000|2022-02-02 08:51:40|8743.8|8741|8744.1|8741.3|8744.8|8742|8743.4|8740.6|7
1643791910000|2022-02-02 08:51:50|8743.8|8741|8743.8|8741|8744.1|8741.3|8743.8|8741|1
1643791920000|2022-02-02 08:52:00|8744.1|8741.3|8745.1|8742.3|8745.8|8743|8744.1|8741.3|12
1643791930000|2022-02-02 08:52:10|8745.4|8742.6|8746.8|8744|8747.6|8744.8|8745.4|8742.6|27
1643791940000|2022-02-02 08:52:20|8747.1|8744.3|8746.1|8743.3|8747.6|8744.8|8745.8|8743|22
1643791950000|2022-02-02 08:52:30|8746.4|8743.6|8752.4|8749.6|8753.4|8750.6|8746.4|8743.6|99
1643791960000|2022-02-02 08:52:40|8751.6|8748.8|8753.1|8750.3|8754.1|8751.3|8751.6|8748.8|23
1643791970000|2022-02-02 08:52:50|8752.9|8750.1|8753.4|8750.6|8753.4|8750.6|8752.6|8749.8|16
1643791980000|2022-02-02 08:53:00|8753.6|8750.8|8752.1|8749.3|8753.6|8750.8|8751.6|8748.8|23
1643791990000|2022-02-02 08:53:10|8752.4|8749.6|8751.6|8748.8|8752.6|8749.8|8751.6|8748.8|9
1643792000000|2022-02-02 08:53:20|8752.1|8749.3|8751.6|8748.8|8752.6|8749.8|8751.6|8748.8|2
1643792010000|2022-02-02 08:53:30|8752.1|8749.3|8751.6|8748.8|8752.4|8749.6|8751.6|8748.8|18
1643792020000|2022-02-02 08:53:40|8751.4|8748.6|8752.4|8749.6|8752.6|8749.8|8751.4|8748.6|9
1643792030000|2022-02-02 08:53:50|8752.6|8749.8|8754.8|8752|8754.8|8752|8751.6|8748.8|43
1643792040000|2022-02-02 08:54:00|8755.1|8752.3|8754.8|8752|8755.8|8753|8754.4|8751.6|35
1643792050000|2022-02-02 08:54:10|8754.6|8751.8|8754.8|8752|8755.3|8752.5|8754.6|8751.8|11
1643792060000|2022-02-02 08:54:20|8755.3|8752.5|8752.6|8749.8|8755.3|8752.5|8752.6|8749.8|16
1643792070000|2022-02-02 08:54:30|8752.3|8749.5|8752.6|8749.8|8752.8|8750|8751.8|8749|11
1643792080000|2022-02-02 08:54:40|8752.4|8749.6|8754.4|8751.6|8754.8|8752|8751.8|8749|25
1643792090000|2022-02-02 08:54:50|8754.6|8751.8|8755.8|8753|8755.8|8753|8754.4|8751.6|25
1643792100000|2022-02-02 08:55:00|8755.3|8752.5|8753.1|8750.3|8755.8|8753|8752.8|8750|34
1643792110000|2022-02-02 08:55:10|8753.4|8750.6|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|3
1643792120000|2022-02-02 08:55:20|8754.1|8751.3|8753.8|8751|8754.4|8751.6|8753.8|8751|4
1643792130000|2022-02-02 08:55:30|8754.1|8751.3|8754.1|8751.3|8755.4|8752.6|8753.8|8751|45
1643792140000|2022-02-02 08:55:40|8754.3|8751.5|8755.3|8752.5|8755.3|8752.5|8753.8|8751|22
1643792150000|2022-02-02 08:55:50|8755.1|8752.3|8758.1|8755.3|8758.1|8755.3|8752.8|8750|129
1643792160000|2022-02-02 08:56:00|8758.3|8755.5|8759.1|8756.3|8761.8|8759|8758.3|8755.5|140
1643792170000|2022-02-02 08:56:10|8759.3|8756.5|8760.8|8758|8760.8|8758|8758.8|8756|37
1643792180000|2022-02-02 08:56:20|8761.1|8758.3|8760.8|8758|8762.3|8759.5|8760.6|8757.8|29
1643792190000|2022-02-02 08:56:30|8760.6|8757.8|8759.8|8757|8760.8|8758|8759.8|8757|10
1643792200000|2022-02-02 08:56:40|8759.6|8756.8|8759.8|8757|8759.8|8757|8759.3|8756.5|14
1643792210000|2022-02-02 08:56:50|8759.6|8756.8|8760.3|8757.5|8760.3|8757.5|8759.6|8756.8|21
1643792220000|2022-02-02 08:57:00|8760.1|8757.3|8761.8|8759|8761.8|8759|8759.8|8757|9
1643792230000|2022-02-02 08:57:10|8762.3|8759.5|8760.3|8757.5|8762.8|8760|8760.3|8757.5|35
1643792240000|2022-02-02 08:57:20|8759.8|8757|8760.6|8757.8|8761.6|8758.8|8759.8|8757|28
1643792250000|2022-02-02 08:57:30|8760.3|8757.5|8761.1|8758.3|8761.3|8758.5|8760.1|8757.3|29
1643792260000|2022-02-02 08:57:40|8761.3|8758.5|8760.8|8758|8761.3|8758.5|8760.8|8758|12
1643792270000|2022-02-02 08:57:50|8761.1|8758.3|8760.8|8758|8761.8|8759|8760.8|8758|9
1643792280000|2022-02-02 08:58:00|8760.6|8757.8|8761.6|8758.8|8761.8|8759|8759.8|8757|16
1643792290000|2022-02-02 08:58:10|8761.8|8759|8761.3|8758.5|8762.3|8759.5|8760.8|8758|28
1643792300000|2022-02-02 08:58:20|8761.1|8758.3|8763.3|8760.5|8763.8|8761|8761.1|8758.3|20
1643792310000|2022-02-02 08:58:30|8762.8|8760|8762.8|8760|8763.8|8761|8761.8|8759|27
1643792320000|2022-02-02 08:58:40|8762.3|8759.5|8761.8|8759|8762.3|8759.5|8760.8|8758|3
1643792330000|2022-02-02 08:58:50|8762.1|8759.3|8762.1|8759.3|8762.3|8759.5|8761.8|8759|7
1643792340000|2022-02-02 08:59:00|8762.3|8759.5|8761.6|8758.8|8762.3|8759.5|8761.3|8758.5|16
1643792350000|2022-02-02 08:59:10|8761.3|8758.5|8761.8|8759|8761.8|8759|8760.8|8758|9
1643792360000|2022-02-02 08:59:20|8762.3|8759.5|8760.6|8757.8|8762.3|8759.5|8760.3|8757.5|6
1643792370000|2022-02-02 08:59:30|8760.8|8758|8761.8|8759|8762.3|8759.5|8760.8|8758|8
1643792380000|2022-02-02 08:59:40|8762.1|8759.3|8760.8|8758|8762.3|8759.5|8760.1|8757.3|14
1643792390000|2022-02-02 08:59:50|8760.6|8757.8|8756.3|8753.5|8760.8|8758|8756.3|8753.5|72
1643792400000|2022-02-02 09:00:00|8756.8|8754|8753.8|8751|8757.8|8755|8753.8|8751|55
1643792410000|2022-02-02 09:00:10|8754.3|8751.5|8752.8|8750|8754.8|8752|8752.3|8749.5|41
1643792420000|2022-02-02 09:00:20|8753.1|8750.3|8753.8|8751|8754.8|8752|8753.1|8750.3|27
1643792430000|2022-02-02 09:00:30|8754.1|8751.3|8754.1|8751.3|8754.6|8751.8|8754.1|8751.3|11
1643792440000|2022-02-02 09:00:40|8753.8|8751|8752.6|8749.8|8753.8|8751|8751.8|8749|45
1643792450000|2022-02-02 09:00:50|8751.8|8749|8753.3|8750.5|8753.6|8750.8|8751.8|8749|20
1643792460000|2022-02-02 09:01:00|8753.6|8750.8|8756.1|8753.3|8756.3|8753.5|8753.6|8750.8|26
1643792470000|2022-02-02 09:01:10|8755.8|8753|8755.8|8753|8756.1|8753.3|8755.3|8752.5|2
1643792480000|2022-02-02 09:01:20|8755.3|8752.5|8755.8|8753|8756.1|8753.3|8754.8|8752|3
1643792490000|2022-02-02 09:01:30|8755.3|8752.5|8754.8|8752|8755.3|8752.5|8754.5|8751.7|11
1643792500000|2022-02-02 09:01:40|8754.5|8751.7|8756.3|8753.5|8756.6|8753.8|8754.5|8751.7|7
1643792510000|2022-02-02 09:01:50|8756.1|8753.3|8756.8|8754|8756.8|8754|8756.1|8753.3|13
1643792520000|2022-02-02 09:02:00|8755.3|8752.5|8757.3|8754.5|8757.3|8754.5|8754.8|8752|27
1643792530000|2022-02-02 09:02:10|8757.6|8754.8|8757.8|8755|8759.1|8756.3|8757.3|8754.5|24
1643792540000|2022-02-02 09:02:20|8757.3|8754.5|8757.3|8754.5|8757.6|8754.8|8756.8|8754|6
1643792550000|2022-02-02 09:02:30|8757.6|8754.8|8757.3|8754.5|8757.8|8755|8757.3|8754.5|0
1643792560000|2022-02-02 09:02:40|8756.8|8754|8754.8|8752|8756.8|8754|8753.8|8751|28
1643792570000|2022-02-02 09:02:50|8755.3|8752.5|8757.3|8754.5|8758.8|8756|8755.3|8752.5|16
1643792580000|2022-02-02 09:03:00|8757.6|8754.8|8758.8|8756|8759.3|8756.5|8757.6|8754.8|17
1643792590000|2022-02-02 09:03:10|8759.1|8756.3|8759.3|8756.5|8759.6|8756.8|8758.3|8755.5|18
1643792600000|2022-02-02 09:03:20|8760.1|8757.3|8760.6|8757.8|8761.3|8758.5|8759.8|8757|18
1643792610000|2022-02-02 09:03:30|8760.8|8758|8761.6|8758.8|8761.6|8758.8|8760.6|8757.8|11
1643792620000|2022-02-02 09:03:40|8760.8|8758|8758.3|8755.5|8760.8|8758|8758.1|8755.3|14
1643792630000|2022-02-02 09:03:50|8758.1|8755.3|8758.8|8756|8758.8|8756|8757.8|8755|12
1643792640000|2022-02-02 09:04:00|8758.3|8755.5|8758.3|8755.5|8758.3|8755.5|8757.8|8755|14
1643792650000|2022-02-02 09:04:10|8757.8|8755|8756.3|8753.5|8758.3|8755.5|8756.1|8753.3|14
1643792660000|2022-02-02 09:04:20|8755.8|8753|8757.3|8754.5|8757.3|8754.5|8755.8|8753|16
1643792670000|2022-02-02 09:04:30|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|6
1643792680000|2022-02-02 09:04:40|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|6
1643792690000|2022-02-02 09:04:50|8757.1|8754.3|8758.3|8755.5|8758.3|8755.5|8757.1|8754.3|8
1643792700000|2022-02-02 09:05:00|8758.8|8756|8758.1|8755.3|8758.8|8756|8757.3|8754.5|20
1643792710000|2022-02-02 09:05:10|8758.3|8755.5|8758.1|8755.3|8758.3|8755.5|8757.8|8755|6
1643792720000|2022-02-02 09:05:20|8758|8755.2|8760|8757.2|8761.1|8758.3|8758|8755.2|43
1643792730000|2022-02-02 09:05:30|8760.3|8757.5|8757.3|8754.5|8760.3|8757.5|8756.3|8753.5|24
1643792740000|2022-02-02 09:05:40|8757.8|8755|8758.3|8755.5|8758.8|8756|8757.8|8755|3
1643792750000|2022-02-02 09:05:50|8758.6|8755.8|8758|8755.2|8759.3|8756.5|8758|8755.2|21
1643792760000|2022-02-02 09:06:00|8758.3|8755.5|8758.8|8756|8759.3|8756.5|8758.3|8755.5|18
1643792770000|2022-02-02 09:06:10|8758.5|8755.7|8760.3|8757.5|8760.3|8757.5|8758.3|8755.5|4
1643792780000|2022-02-02 09:06:20|8760.5|8757.7|8761|8758.2|8761.8|8759|8760.5|8757.7|10
1643792790000|2022-02-02 09:06:30|8761.3|8758.5|8759.3|8756.5|8761.5|8758.7|8759.3|8756.5|11
1643792800000|2022-02-02 09:06:40|8759|8756.2|8758|8755.2|8759.5|8756.7|8758|8755.2|16
1643792810000|2022-02-02 09:06:50|8758.3|8755.5|8756.3|8753.5|8758.3|8755.5|8756.3|8753.5|9
1643792820000|2022-02-02 09:07:00|8756.6|8753.8|8763.3|8760.5|8764.3|8761.5|8756.6|8753.8|77
1643792830000|2022-02-02 09:07:10|8762.8|8760|8764.5|8761.7|8765.3|8762.5|8762.8|8760|53
1643792840000|2022-02-02 09:07:20|8764.8|8762|8768.3|8765.5|8769|8766.2|8764.8|8762|121
1643792850000|2022-02-02 09:07:30|8769.3|8766.5|8767.3|8764.5|8769.3|8766.5|8767.3|8764.5|29
1643792860000|2022-02-02 09:07:40|8767.6|8764.8|8767.3|8764.5|8769.3|8766.5|8767.3|8764.5|18
1643792870000|2022-02-02 09:07:50|8766.8|8764|8767.3|8764.5|8768.5|8765.7|8766.8|8764|17
1643792880000|2022-02-02 09:08:00|8767.6|8764.8|8768.3|8765.5|8770.3|8767.5|8767.5|8764.7|58
1643792890000|2022-02-02 09:08:10|8769.1|8766.3|8768.3|8765.5|8769.1|8766.3|8768.3|8765.5|16
1643792900000|2022-02-02 09:08:20|8768|8765.2|8768.3|8765.5|8768.3|8765.5|8767.5|8764.7|13
1643792910000|2022-02-02 09:08:30|8768|8765.2|8768|8765.2|8768|8765.2|8768|8765.2|8
1643792920000|2022-02-02 09:08:40|8767.3|8764.5|8767.3|8764.5|8767.3|8764.5|8766.5|8763.7|33
1643792930000|2022-02-02 09:08:50|8767.6|8764.8|8767.3|8764.5|8768.3|8765.5|8767.3|8764.5|18
1643792940000|2022-02-02 09:09:00|8767.8|8765|8767.3|8764.5|8767.8|8765|8766.5|8763.7|30
1643792950000|2022-02-02 09:09:10|8767|8764.2|8767.3|8764.5|8767.3|8764.5|8766.8|8764|7
1643792960000|2022-02-02 09:09:20|8766.5|8763.7|8765.3|8762.5|8766.5|8763.7|8765.3|8762.5|25
1643792970000|2022-02-02 09:09:30|8764.3|8761.5|8765|8762.2|8765|8762.2|8764.3|8761.5|7
1643792980000|2022-02-02 09:09:40|8765.3|8762.5|8765.3|8762.5|8766.8|8764|8764.8|8762|19
1643792990000|2022-02-02 09:09:50|8764.5|8761.7|8764.3|8761.5|8764.5|8761.7|8764.3|8761.5|5
1643793000000|2022-02-02 09:10:00|8764.6|8761.8|8765.3|8762.5|8765.3|8762.5|8764.6|8761.8|12
1643793010000|2022-02-02 09:10:10|8764.3|8761.5|8764.5|8761.7|8764.5|8761.7|8764.3|8761.5|6
1643793020000|2022-02-02 09:10:20|8764.8|8762|8765.3|8762.5|8765.3|8762.5|8764.3|8761.5|15
1643793030000|2022-02-02 09:10:30|8765|8762.2|8764.3|8761.5|8765.3|8762.5|8764.3|8761.5|5
1643793040000|2022-02-02 09:10:40|8764.8|8762|8765.3|8762.5|8765.3|8762.5|8764.5|8761.7|9
1643793050000|2022-02-02 09:10:50|8765|8762.2|8765|8762.2|8765|8762.2|8764.3|8761.5|11
1643793060000|2022-02-02 09:11:00|8765.3|8762.5|8766|8763.2|8766.3|8763.5|8765|8762.2|3
1643793070000|2022-02-02 09:11:10|8766.3|8763.5|8768|8765.2|8768|8765.2|8766.3|8763.5|11
1643793080000|2022-02-02 09:11:20|8768.3|8765.5|8769.3|8766.5|8769.3|8766.5|8768.3|8765.5|11
1643793090000|2022-02-02 09:11:30|8769.5|8766.7|8770.3|8767.5|8771.3|8768.5|8769.5|8766.7|49
1643793100000|2022-02-02 09:11:40|8770|8767.2|8771.3|8768.5|8771.3|8768.5|8769.8|8767|29
1643793110000|2022-02-02 09:11:50|8770.8|8768|8769.3|8766.5|8771|8768.2|8769.3|8766.5|20
1643793120000|2022-02-02 09:12:00|8769.5|8766.7|8770|8767.2|8770.3|8767.5|8769.5|8766.7|13
1643793130000|2022-02-02 09:12:10|8770.3|8767.5|8769.3|8766.5|8771|8768.2|8768.5|8765.7|22
1643793140000|2022-02-02 09:12:20|8770.3|8767.5|8769.5|8766.7|8771.3|8768.5|8769.5|8766.7|22
1643793150000|2022-02-02 09:12:30|8769.8|8767|8771|8768.2|8771|8768.2|8769.8|8767|13
1643793160000|2022-02-02 09:12:40|8770.8|8768|8767.3|8764.5|8771|8768.2|8767.3|8764.5|35
1643793170000|2022-02-02 09:12:50|8768.3|8765.5|8770|8767.2|8770.3|8767.5|8768.3|8765.5|11
1643793180000|2022-02-02 09:13:00|8770.3|8767.5|8770.3|8767.5|8771|8768.2|8770.3|8767.5|7
1643793190000|2022-02-02 09:13:10|8770.5|8767.7|8770.5|8767.7|8771|8768.2|8769.3|8766.5|13
1643793200000|2022-02-02 09:13:20|8770.3|8767.5|8770.3|8767.5|8771|8768.2|8770.3|8767.5|11
1643793210000|2022-02-02 09:13:30|8770.5|8767.7|8770|8767.2|8771.3|8768.5|8769.3|8766.5|31
1643793220000|2022-02-02 09:13:40|8769.3|8766.5|8768.3|8765.5|8769.3|8766.5|8768.3|8765.5|10
1643793230000|2022-02-02 09:13:50|8768.8|8766|8769|8766.2|8769.3|8766.5|8768.3|8765.5|13
1643793240000|2022-02-02 09:14:00|8769.3|8766.5|8775.5|8772.7|8776.3|8773.5|8769.3|8766.5|112
1643793250000|2022-02-02 09:14:10|8775.3|8772.5|8773.3|8770.5|8775.3|8772.5|8773.3|8770.5|49
1643793260000|2022-02-02 09:14:20|8773.5|8770.7|8775.3|8772.5|8775.3|8772.5|8773.5|8770.7|29
1643793270000|2022-02-02 09:14:30|8775.8|8773|8775.3|8772.5|8776.3|8773.5|8775.3|8772.5|18
1643793280000|2022-02-02 09:14:40|8775.5|8772.7|8775.3|8772.5|8776|8773.2|8775.3|8772.5|21
1643793290000|2022-02-02 09:14:50|8775|8772.2|8774.3|8771.5|8775.3|8772.5|8774.3|8771.5|8
1643793300000|2022-02-02 09:15:00|8774.5|8771.7|8774.8|8772|8776.3|8773.5|8774.5|8771.7|43
1643793310000|2022-02-02 09:15:10|8774.3|8771.5|8775.3|8772.5|8775.3|8772.5|8774|8771.2|19
1643793320000|2022-02-02 09:15:20|8775.8|8773|8775.8|8773|8776.3|8773.5|8775.8|8773|13
1643793330000|2022-02-02 09:15:30|8775.5|8772.7|8775.8|8773|8776.3|8773.5|8775.3|8772.5|8
1643793340000|2022-02-02 09:15:40|8775.5|8772.7|8776.3|8773.5|8778.8|8776|8775.3|8772.5|49
1643793350000|2022-02-02 09:15:50|8775.5|8772.7|8777.3|8774.5|8777.3|8774.5|8775.3|8772.5|41
1643793360000|2022-02-02 09:16:00|8777|8774.2|8777|8774.2|8778.3|8775.5|8776.5|8773.7|25
1643793370000|2022-02-02 09:16:10|8777.3|8774.5|8775.8|8773|8777.3|8774.5|8775.8|8773|8
1643793380000|2022-02-02 09:16:20|8775.3|8772.5|8773.5|8770.7|8775.3|8772.5|8773.3|8770.5|28
1643793390000|2022-02-02 09:16:30|8773.3|8770.5|8770.3|8767.5|8773.5|8770.7|8770.3|8767.5|53
1643793400000|2022-02-02 09:16:40|8770.5|8767.7|8770.3|8767.5|8772|8769.2|8770.3|8767.5|16
1643793410000|2022-02-02 09:16:50|8771|8768.2|8773.3|8770.5|8774.3|8771.5|8770.3|8767.5|44
1643793420000|2022-02-02 09:17:00|8773.5|8770.7|8772.3|8769.5|8773.8|8771|8772.3|8769.5|20
1643793430000|2022-02-02 09:17:10|8771.3|8768.5|8774|8771.2|8774|8771.2|8771.3|8768.5|292
1643793440000|2022-02-02 09:17:20|8773.8|8771|8773|8770.2|8774|8771.2|8772.8|8770|5
1643793450000|2022-02-02 09:17:30|8773.3|8770.5|8773.8|8771|8773.8|8771|8773|8770.2|12
1643793460000|2022-02-02 09:17:40|8774.8|8772|8774.8|8772|8774.8|8772|8773.8|8771|11
1643793470000|2022-02-02 09:17:50|8774.5|8771.7|8773.8|8771|8774.8|8772|8773.8|8771|16
1643793480000|2022-02-02 09:18:00|8774.3|8771.5|8773.8|8771|8774.3|8771.5|8772.3|8769.5|11
1643793490000|2022-02-02 09:18:10|8774|8771.2|8780.8|8778|8781|8778.2|8773.8|8771|142
1643793500000|2022-02-02 09:18:20|8780.5|8777.7|8781.8|8779|8782|8779.2|8779.8|8777|39
1643793510000|2022-02-02 09:18:30|8782|8779.2|8782.8|8780|8783.5|8780.7|8781.8|8779|259
1643793520000|2022-02-02 09:18:40|8782|8779.2|8781.8|8779|8782|8779.2|8781.8|8779|33
1643793530000|2022-02-02 09:18:50|8782.3|8779.5|8786.8|8784|8787.5|8784.7|8781.8|8779|228
1643793540000|2022-02-02 09:19:00|8787.3|8784.5|8784.8|8782|8787.3|8784.5|8784|8781.2|93
1643793550000|2022-02-02 09:19:10|8785.5|8782.7|8783.8|8781|8785.5|8782.7|8783.8|8781|22
1643793560000|2022-02-02 09:19:20|8782.8|8780|8781.8|8779|8782.8|8780|8781.8|8779|42
1643793570000|2022-02-02 09:19:30|8782.3|8779.5|8782.8|8780|8783|8780.2|8781.8|8779|12
1643793580000|2022-02-02 09:19:40|8782.5|8779.7|8780.8|8778|8782.8|8780|8780.8|8778|20
1643793590000|2022-02-02 09:19:50|8781|8778.2|8780.8|8778|8781.5|8778.7|8780.8|8778|19
1643793600000|2022-02-02 09:20:00|8781|8778.2|8780.8|8778|8781.8|8779|8780.8|8778|12
1643793610000|2022-02-02 09:20:10|8781|8778.2|8782|8779.2|8782|8779.2|8780.8|8778|28
1643793620000|2022-02-02 09:20:20|8782.3|8779.5|8783.8|8781|8784.5|8781.7|8781.8|8779|14
1643793630000|2022-02-02 09:20:30|8784|8781.2|8784.5|8781.7|8784.8|8782|8783.5|8780.7|9
1643793640000|2022-02-02 09:20:40|8784.8|8782|8784.8|8782|8785.5|8782.7|8784.5|8781.7|20
1643793650000|2022-02-02 09:20:50|8783.8|8781|8783.8|8781|8784.5|8781.7|8782.8|8780|19
1643793660000|2022-02-02 09:21:00|8783.5|8780.7|8783.8|8781|8784.8|8782|8783.5|8780.7|14
1643793670000|2022-02-02 09:21:10|8784.3|8781.5|8778.8|8776|8784.5|8781.7|8778.8|8776|53
1643793680000|2022-02-02 09:21:20|8779.3|8776.5|8779.8|8777|8779.8|8777|8779|8776.2|8
1643793690000|2022-02-02 09:21:30|8778.8|8776|8777.8|8775|8779.8|8777|8777.8|8775|19
1643793700000|2022-02-02 09:21:40|8778|8775.2|8778.5|8775.7|8779|8776.2|8777|8774.2|227
1643793710000|2022-02-02 09:21:50|8778.3|8775.5|8775|8772.2|8778.5|8775.7|8775|8772.2|23
1643793720000|2022-02-02 09:22:00|8776|8773.2|8774|8771.2|8776|8773.2|8773.8|8771|58
1643793730000|2022-02-02 09:22:10|8773.5|8770.7|8769.2|8766.4|8774|8771.2|8768.5|8765.7|49
1643793740000|2022-02-02 09:22:20|8769|8766.2|8770.5|8767.7|8771|8768.2|8768.2|8765.4|66
1643793750000|2022-02-02 09:22:30|8770.2|8767.4|8769.7|8766.9|8770.2|8767.4|8769|8766.2|19
1643793760000|2022-02-02 09:22:40|8769.2|8766.4|8768.2|8765.4|8770|8767.2|8768.2|8765.4|15
1643793770000|2022-02-02 09:22:50|8768.5|8765.7|8768.2|8765.4|8769.5|8766.7|8768.2|8765.4|15
1643793780000|2022-02-02 09:23:00|8768.5|8765.7|8771|8768.2|8771|8768.2|8768.2|8765.4|13
1643793790000|2022-02-02 09:23:10|8770.7|8767.9|8770.2|8767.4|8771|8768.2|8770|8767.2|20
1643793800000|2022-02-02 09:23:20|8770.5|8767.7|8770.2|8767.4|8770.5|8767.7|8769.7|8766.9|1
1643793810000|2022-02-02 09:23:30|8770.5|8767.7|8770.2|8767.4|8771|8768.2|8770.2|8767.4|3
1643793820000|2022-02-02 09:23:40|8770.5|8767.7|8773|8770.2|8773|8770.2|8770.2|8767.4|36
1643793830000|2022-02-02 09:23:50|8772.5|8769.7|8773.2|8770.4|8773.2|8770.4|8772.5|8769.7|2
1643793840000|2022-02-02 09:24:00|8773|8770.2|8771.2|8768.4|8773.2|8770.4|8770.5|8767.7|35
1643793850000|2022-02-02 09:24:10|8770.5|8767.7|8770.2|8767.4|8771.5|8768.7|8770.2|8767.4|19
1643793860000|2022-02-02 09:24:20|8770.5|8767.7|8772|8769.2|8772|8769.2|8770.5|8767.7|21
1643793870000|2022-02-02 09:24:30|8772.2|8769.4|8771.2|8768.4|8772.2|8769.4|8771.2|8768.4|2
1643793890000|2022-02-02 09:24:50|8770.7|8767.9|8771.2|8768.4|8771.2|8768.4|8770.5|8767.7|4
1643793900000|2022-02-02 09:25:00|8771|8768.2|8770.2|8767.4|8771|8768.2|8770.2|8767.4|5
1643793910000|2022-02-02 09:25:10|8770.5|8767.7|8770.2|8767.4|8771|8768.2|8770.2|8767.4|17
1643793920000|2022-02-02 09:25:20|8769.2|8766.4|8769.2|8766.4|8769.2|8766.4|8768.2|8765.4|10
1643793930000|2022-02-02 09:25:30|8769.5|8766.7|8770.2|8767.4|8770.2|8767.4|8769.2|8766.4|9
1643793940000|2022-02-02 09:25:40|8769.5|8766.7|8770|8767.2|8770|8767.2|8769.2|8766.4|6
1643793950000|2022-02-02 09:25:50|8770.2|8767.4|8771|8768.2|8771|8768.2|8770.2|8767.4|11
1643793960000|2022-02-02 09:26:00|8771.5|8768.7|8772.2|8769.4|8773.2|8770.4|8771.2|8768.4|14
1643793970000|2022-02-02 09:26:10|8772.7|8769.9|8773|8770.2|8773.2|8770.4|8772|8769.2|5
1643793980000|2022-02-02 09:26:20|8772.7|8769.9|8772.2|8769.4|8773.2|8770.4|8771.5|8768.7|13
1643793990000|2022-02-02 09:26:30|8772|8769.2|8774.2|8771.4|8774.5|8771.7|8771.7|8768.9|17
1643794000000|2022-02-02 09:26:40|8774|8771.2|8776.2|8773.4|8776.7|8773.9|8773.5|8770.7|21
1643794010000|2022-02-02 09:26:50|8776|8773.2|8776.5|8773.7|8776.5|8773.7|8776|8773.2|12
1643794020000|2022-02-02 09:27:00|8776.2|8773.4|8773.2|8770.4|8777|8774.2|8773.2|8770.4|28
1643794030000|2022-02-02 09:27:10|8773.5|8770.7|8773.5|8770.7|8774.2|8771.4|8773.2|8770.4|14
1643794040000|2022-02-02 09:27:20|8773.7|8770.9|8774.2|8771.4|8775|8772.2|8773.2|8770.4|17
1643794050000|2022-02-02 09:27:30|8774.5|8771.7|8774.5|8771.7|8774.5|8771.7|8774.2|8771.4|9
1643794060000|2022-02-02 09:27:40|8775|8772.2|8775.2|8772.4|8775.2|8772.4|8774.2|8771.4|4
1643794070000|2022-02-02 09:27:50|8774.7|8771.9|8775.2|8772.4|8775.2|8772.4|8774.7|8771.9|11
1643794080000|2022-02-02 09:28:00|8775|8772.2|8774.2|8771.4|8775|8772.2|8773.7|8770.9|9
1643794090000|2022-02-02 09:28:10|8774|8771.2|8774.2|8771.4|8775.2|8772.4|8774|8771.2|15
1643794100000|2022-02-02 09:28:20|8774.7|8771.9|8774.2|8771.4|8774.7|8771.9|8774|8771.2|6
1643794110000|2022-02-02 09:28:30|8775|8772.2|8772.2|8769.4|8775|8772.2|8771.7|8768.9|43
1643794120000|2022-02-02 09:28:40|8771.7|8768.9|8773.2|8770.4|8774|8771.2|8771.2|8768.4|31
1643794130000|2022-02-02 09:28:50|8773|8770.2|8769.2|8766.4|8773|8770.2|8769.2|8766.4|67
1643794140000|2022-02-02 09:29:00|8768.2|8765.4|8768.2|8765.4|8768.7|8765.9|8767.2|8764.4|21
1643794150000|2022-02-02 09:29:10|8767.5|8764.7|8768.2|8765.4|8768.2|8765.4|8767.2|8764.4|18
1643794160000|2022-02-02 09:29:20|8767.7|8764.9|8768.2|8765.4|8768.2|8765.4|8767.7|8764.9|4
1643794170000|2022-02-02 09:29:30|8768.7|8765.9|8769.5|8766.7|8769.7|8766.9|8768.7|8765.9|33
1643794180000|2022-02-02 09:29:40|8769.7|8766.9|8772.2|8769.4|8773|8770.2|8769.5|8766.7|66
1643794190000|2022-02-02 09:29:50|8771.2|8768.4|8771.5|8768.7|8772|8769.2|8771.2|8768.4|9
1643794200000|2022-02-02 09:30:00|8771.7|8768.9|8772.2|8769.4|8772.2|8769.4|8771.2|8768.4|17
1643794210000|2022-02-02 09:30:10|8772.5|8769.7|8773.2|8770.4|8773.2|8770.4|8772.2|8769.4|17
1643794220000|2022-02-02 09:30:20|8773|8770.2|8773|8770.2|8774|8771.2|8773|8770.2|5
1643794230000|2022-02-02 09:30:30|8773.5|8770.7|8772.7|8769.9|8773.5|8770.7|8772.7|8769.9|14
1643794240000|2022-02-02 09:30:40|8773|8770.2|8772.2|8769.4|8773.2|8770.4|8772.2|8769.4|1
1643794250000|2022-02-02 09:30:50|8772.5|8769.7|8772.5|8769.7|8772.7|8769.9|8772.2|8769.4|9
1643794260000|2022-02-02 09:31:00|8773|8770.2|8776.2|8773.4|8776.2|8773.4|8772.2|8769.4|16
1643794270000|2022-02-02 09:31:10|8776|8773.2|8777.2|8774.4|8778|8775.2|8776|8773.2|19
1643794280000|2022-02-02 09:31:20|8777.7|8774.9|8779.2|8776.4|8780.7|8777.9|8777.7|8774.9|86
1643794290000|2022-02-02 09:31:30|8778.2|8775.4|8781.2|8778.4|8781.2|8778.4|8778.2|8775.4|85
1643794300000|2022-02-02 09:31:40|8780.9|8778.1|8784.2|8781.4|8784.2|8781.4|8780.2|8777.4|44
1643794310000|2022-02-02 09:31:50|8784.5|8781.7|8784.2|8781.4|8785.2|8782.4|8784.2|8781.4|27
1643794320000|2022-02-02 09:32:00|8784|8781.2|8785|8782.2|8785|8782.2|8784|8781.2|26
1643794330000|2022-02-02 09:32:10|8785.2|8782.4|8785.2|8782.4|8786|8783.2|8785|8782.2|39
1643794340000|2022-02-02 09:32:20|8785.5|8782.7|8788|8785.2|8788|8785.2|8785.5|8782.7|78
1643794350000|2022-02-02 09:32:30|8788.2|8785.4|8787|8784.2|8788.2|8785.4|8787|8784.2|22
1643794360000|2022-02-02 09:32:40|||||||||11
1643794370000|2022-02-02 09:32:50|8786.4|8783.6|8785.2|8782.4|8786.4|8783.6|8785|8782.2|22
1643794380000|2022-02-02 09:33:00|8785|8782.2|8785.2|8782.4|8785.2|8782.4|8785|8782.2|18
1643794390000|2022-02-02 09:33:10|8785.7|8782.9|8785.5|8782.7|8786.2|8783.4|8785.2|8782.4|13
1643794400000|2022-02-02 09:33:20|8785.2|8782.4|8786.2|8783.4|8787|8784.2|8785.2|8782.4|32
1643794410000|2022-02-02 09:33:30|8786|8783.2|8785.2|8782.4|8786|8783.2|8784.7|8781.9|7
1643794420000|2022-02-02 09:33:40|8785.7|8782.9|8786|8783.2|8786|8783.2|8785.2|8782.4|9
1643794430000|2022-02-02 09:33:50|8785.7|8782.9|8787|8784.2|8787|8784.2|8785.2|8782.4|14
1643794440000|2022-02-02 09:34:00|8786.5|8783.7|8785.2|8782.4|8787|8784.2|8785.2|8782.4|28
1643794450000|2022-02-02 09:34:10|8785.7|8782.9|8787|8784.2|8787|8784.2|8785.7|8782.9|27
1643794460000|2022-02-02 09:34:20|8786.5|8783.7|8786.5|8783.7|8787|8784.2|8786|8783.2|5
1643794470000|2022-02-02 09:34:30|8786.2|8783.4|8786.2|8783.4|8787.5|8784.7|8786|8783.2|7
1643794480000|2022-02-02 09:34:40|8786.5|8783.7|8787.7|8784.9|8787.7|8784.9|8786|8783.2|36
1643794490000|2022-02-02 09:34:50|8787.9|8785.1|8791.7|8788.9|8794.6|8789.2|8787.7|8784.6|104
1643794500000|2022-02-02 09:35:00|8792|8789.2|8785.2|8782.4|8796.6|8791.7|8784.2|8781.4|593
1643794510000|2022-02-02 09:35:10|8785.4|8782.6|8787.2|8784.4|8787.9|8785.1|8785.4|8782.6|18
1643794520000|2022-02-02 09:35:20|8787.4|8784.6|8787.2|8784.4|8788.2|8785.4|8787.2|8784.4|13
1643794530000|2022-02-02 09:35:30|8787.4|8784.6|8788.9|8786.1|8788.9|8786.1|8787.2|8784.4|11
1643794540000|2022-02-02 09:35:40|8789.2|8786.4|8788.2|8785.4|8789.5|8786.7|8788.2|8785.4|28
1643794550000|2022-02-02 09:35:50|8787.9|8785.1|8788.4|8785.6|8788.4|8785.6|8787.9|8785.1|1
1643794560000|2022-02-02 09:36:00|8788.7|8785.9|8787.7|8784.9|8788.7|8785.9|8787.2|8784.4|44
1643794570000|2022-02-02 09:36:10|8788.2|8785.4|8787.4|8784.6|8788.2|8785.4|8787.2|8784.4|38
1643794580000|2022-02-02 09:36:20|8787.7|8784.9|8786.2|8783.4|8787.7|8784.9|8785.9|8783.1|10
1643794590000|2022-02-02 09:36:30|8785.9|8783.1|8786.2|8783.4|8786.7|8783.9|8785.2|8782.4|13
1643794600000|2022-02-02 09:36:40|8786.4|8783.6|8786.7|8783.9|8786.7|8783.9|8786.2|8783.4|6
1643794610000|2022-02-02 09:36:50|8787.2|8784.4|8786.4|8783.6|8787.7|8784.9|8786.4|8783.6|18
1643794620000|2022-02-02 09:37:00|8786.7|8783.9|8787.2|8784.4|8787.7|8784.9|8786.4|8783.6|11
1643794630000|2022-02-02 09:37:10|8786.7|8783.9|8787|8784.2|8787.4|8784.6|8786.4|8783.6|5
1643794640000|2022-02-02 09:37:20|8787.2|8784.4|8787.7|8784.9|8788.7|8785.9|8786.7|8783.9|39
1643794650000|2022-02-02 09:37:30|8787.4|8784.6|8786.9|8784.1|8787.7|8784.9|8786.9|8784.1|9
1643794660000|2022-02-02 09:37:40|8787.2|8784.4|8786.7|8783.9|8787.2|8784.4|8786.2|8783.4|49
1643794670000|2022-02-02 09:37:50|8786.4|8783.6|8786.2|8783.4|8786.4|8783.6|8785.7|8782.9|11
1643794680000|2022-02-02 09:38:00|8786.4|8783.6|8785.7|8782.9|8786.4|8783.6|8784.7|8781.9|12
1643794690000|2022-02-02 09:38:10|8785.4|8782.6|8787.4|8784.6|8788.7|8785.9|8785.4|8782.6|25
1643794700000|2022-02-02 09:38:20|8787.7|8784.9|8786.7|8783.9|8787.7|8784.9|8785.9|8783.1|8
1643794710000|2022-02-02 09:38:30|8786.4|8783.6|8785.9|8783.1|8786.7|8783.9|8785.9|8783.1|9
1643794720000|2022-02-02 09:38:40|8786.2|8783.4|8785.7|8782.9|8786.7|8783.9|8784.9|8782.1|22
1643794730000|2022-02-02 09:38:50|8785.9|8783.1|8784.7|8781.9|8785.9|8783.1|8784.4|8781.6|15
1643794740000|2022-02-02 09:39:00|8784.9|8782.1|8781.9|8779.1|8785.2|8782.4|8781.9|8779.1|40
1643794750000|2022-02-02 09:39:10|8781.7|8778.9|8782.7|8779.9|8782.9|8780.1|8781.2|8778.4|22
1643794760000|2022-02-02 09:39:20|8781.9|8779.1|8780.2|8777.4|8782.4|8779.6|8779.4|8776.6|27
1643794770000|2022-02-02 09:39:30|8780.4|8777.6|8780.2|8777.4|8780.9|8778.1|8779.2|8776.4|12
1643794780000|2022-02-02 09:39:40|8780.4|8777.6|8780.9|8778.1|8780.9|8778.1|8780.2|8777.4|21
1643794790000|2022-02-02 09:39:50|8780.4|8777.6|8780.9|8778.1|8780.9|8778.1|8780.2|8777.4|10
1643794800000|2022-02-02 09:40:00|8780.7|8777.9|8778.2|8775.4|8780.7|8777.9|8778.2|8775.4|28
1643794810000|2022-02-02 09:40:10|8777.9|8775.1|8777.2|8774.4|8778.2|8775.4|8777.2|8774.4|27
1643794820000|2022-02-02 09:40:20|8777.4|8774.6|8774.2|8771.4|8778.2|8775.4|8773.9|8771.1|40
1643794830000|2022-02-02 09:40:30|8773.4|8770.6|8772.4|8769.6|8773.7|8770.9|8772.2|8769.4|43
1643794840000|2022-02-02 09:40:40|8772.2|8769.4|8771.2|8768.4|8772.9|8770.1|8771.2|8768.4|23
1643794850000|2022-02-02 09:40:50|8771.4|8768.6|8774.2|8771.4|8774.2|8771.4|8770.2|8767.4|51
1643794860000|2022-02-02 09:41:00|8774.4|8771.6|8773.2|8770.4|8774.4|8771.6|8773.2|8770.4|19
1643794870000|2022-02-02 09:41:10|8773.4|8770.6|8774.2|8771.4|8774.2|8771.4|8773.2|8770.4|9
1643794880000|2022-02-02 09:41:20|8773.9|8771.1|8773.2|8770.4|8774.2|8771.4|8772.2|8769.4|15
1643794890000|2022-02-02 09:41:30|8773.4|8770.6|8773.2|8770.4|8773.4|8770.6|8773.2|8770.4|4
1643794900000|2022-02-02 09:41:40|8773.4|8770.6|8772.4|8769.6|8773.4|8770.6|8771.9|8769.1|20
1643794910000|2022-02-02 09:41:50|8772.2|8769.4|8772.2|8769.4|8772.4|8769.6|8772.2|8769.4|6
1643794920000|2022-02-02 09:42:00|8772.4|8769.6|8774.2|8771.4|8774.2|8771.4|8772.4|8769.6|8
1643794930000|2022-02-02 09:42:10|8773.9|8771.1|8773.2|8770.4|8773.9|8771.1|8773.2|8770.4|10
1643794940000|2022-02-02 09:42:20|8771.9|8769.1|8772.2|8769.4|8772.2|8769.4|8771.9|8769.1|21
1643794950000|2022-02-02 09:42:30|8772.4|8769.6|8772.9|8770.1|8772.9|8770.1|8771.9|8769.1|23
1643794960000|2022-02-02 09:42:40|8772.4|8769.6|8771.4|8768.6|8772.4|8769.6|8771.2|8768.4|6
1643794970000|2022-02-02 09:42:50|8771.2|8768.4|8771.4|8768.6|8772.2|8769.4|8771.2|8768.4|13
1643794980000|2022-02-02 09:43:00|8771.9|8769.1|8773.2|8770.4|8773.2|8770.4|8771.9|8769.1|4
1643794990000|2022-02-02 09:43:10|8772.7|8769.9|8773.4|8770.6|8773.4|8770.6|8772.7|8769.9|18
1643795000000|2022-02-02 09:43:20|8773.7|8770.9|8774.2|8771.4|8774.4|8771.6|8773.4|8770.6|15
1643795010000|2022-02-02 09:43:30|8773.4|8770.6|8773.2|8770.4|8773.4|8770.6|8773.2|8770.4|1
1643795020000|2022-02-02 09:43:40|8773.4|8770.6|8773.9|8771.1|8773.9|8771.1|8773.4|8770.6|5
1643795030000|2022-02-02 09:43:50|8774.2|8771.4|8773.2|8770.4|8774.2|8771.4|8773.2|8770.4|7
1643795040000|2022-02-02 09:44:00|8772.4|8769.6|8772.7|8769.9|8772.9|8770.1|8772.2|8769.4|22
1643795050000|2022-02-02 09:44:10|8772.2|8769.4|8771.9|8769.1|8772.2|8769.4|8771.7|8768.9|3
1643795060000|2022-02-02 09:44:20|8772.2|8769.4|8771.2|8768.4|8772.7|8769.9|8769.9|8767.1|77
1643795070000|2022-02-02 09:44:30|8771.4|8768.6|8771.9|8769.1|8771.9|8769.1|8769.9|8767.1|28
1643795080000|2022-02-02 09:44:40|8772.1|8769.3|8771.1|8768.3|8772.1|8769.3|8771.1|8768.3|0
1643795090000|2022-02-02 09:44:50|8771.4|8768.6|8773.1|8770.3|8773.1|8770.3|8771.4|8768.6|5
1643795100000|2022-02-02 09:45:00|8772.4|8769.6|8772.4|8769.6|8773.4|8770.6|8772.1|8769.3|40
1643795110000|2022-02-02 09:45:10|8772.7|8769.9|8773.7|8770.9|8773.9|8771.1|8772.4|8769.6|5
1643795120000|2022-02-02 09:45:20|8773.4|8770.6|8773.7|8770.9|8773.7|8770.9|8773.1|8770.3|11
1643795130000|2022-02-02 09:45:30|8773.4|8770.6|8773.4|8770.6|8773.7|8770.9|8773.1|8770.3|3
1643795140000|2022-02-02 09:45:40|8773.1|8770.3|8772.7|8769.9|8773.1|8770.3|8772.1|8769.3|22
1643795150000|2022-02-02 09:45:50|8772.1|8769.3|8773.1|8770.3|8773.7|8770.9|8772.1|8769.3|17
1643795160000|2022-02-02 09:46:00|8773.4|8770.6|8772.1|8769.3|8773.4|8770.6|8771.9|8769.1|8
1643795170000|2022-02-02 09:46:10|8770.9|8768.1|8770.1|8767.3|8771.4|8768.6|8770.1|8767.3|24
1643795180000|2022-02-02 09:46:20|8769.9|8767.1|8767.1|8764.3|8769.9|8767.1|8767.1|8764.3|86
1643795190000|2022-02-02 09:46:30|8767.4|8764.6|8766.7|8763.9|8767.4|8764.6|8764.7|8761.9|83
1643795200000|2022-02-02 09:46:40|8766.9|8764.1|8765.7|8762.9|8767.7|8764.9|8765.7|8762.9|26
1643795210000|2022-02-02 09:46:50|8765.4|8762.6|8763.7|8760.9|8765.4|8762.6|8763.7|8760.9|32
1643795220000|2022-02-02 09:47:00|8763.9|8761.1|8763.7|8760.9|8763.9|8761.1|8762.7|8759.9|25
1643795230000|2022-02-02 09:47:10|8764.7|8761.9|8764.1|8761.3|8766.9|8764.1|8763.1|8760.3|68
1643795240000|2022-02-02 09:47:20|8764.7|8761.9|8764.4|8761.6|8766.1|8763.3|8764.1|8761.3|36
1643795250000|2022-02-02 09:47:30|8764.7|8761.9|8763.1|8760.3|8765.7|8762.9|8763.1|8760.3|34
1643795260000|2022-02-02 09:47:40|8762.9|8760.1|8762.7|8759.9|8763.9|8761.1|8762.4|8759.6|19
1643795270000|2022-02-02 09:47:50|8762.1|8759.3|8760.1|8757.3|8762.1|8759.3|8760.1|8757.3|51
1643795280000|2022-02-02 09:48:00|8760.4|8757.6|8762.1|8759.3|8762.7|8759.9|8760.4|8757.6|38
1643795290000|2022-02-02 09:48:10|8762.7|8759.9|8763.1|8760.3|8763.9|8761.1|8762.1|8759.3|51
1643795300000|2022-02-02 09:48:20|8763.4|8760.6|8763.9|8761.1|8764.1|8761.3|8763.4|8760.6|4
1643795310000|2022-02-02 09:48:30|8764.1|8761.3|8763.9|8761.1|8764.4|8761.6|8763.9|8761.1|9
1643795320000|2022-02-02 09:48:40|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|8763.1|8760.3|1
1643795330000|2022-02-02 09:48:50|8763.4|8760.6|8763.4|8760.6|8763.9|8761.1|8763.1|8760.3|2
1643795340000|2022-02-02 09:49:00|8763.1|8760.3|8763.1|8760.3|8763.9|8761.1|8762.4|8759.6|4
1643795350000|2022-02-02 09:49:10|8762.9|8760.1|8762.7|8759.9|8764.1|8761.3|8762.7|8759.9|13
1643795360000|2022-02-02 09:49:20|8763.7|8760.9|8763.6|8760.8|8764.1|8761.3|8763.4|8760.6|18
1643795370000|2022-02-02 09:49:30|8763.4|8760.6|8768.1|8765.3|8768.1|8765.3|8763.4|8760.6|42
1643795380000|2022-02-02 09:49:40|8768.6|8765.8|8771.4|8768.6|8771.9|8769.1|8767.1|8764.3|31
1643795390000|2022-02-02 09:49:50|8771.1|8768.3|8772.9|8770.1|8772.9|8770.1|8770.6|8767.8|48
1643795400000|2022-02-02 09:50:00|8772.4|8769.6|8770.4|8767.6|8772.6|8769.8|8770.1|8767.3|93
1643795410000|2022-02-02 09:50:10|8771.4|8768.6|8770.1|8767.3|8771.4|8768.6|8770.1|8767.3|6
1643795420000|2022-02-02 09:50:20|8770.4|8767.6|8770.9|8768.1|8771.1|8768.3|8770.1|8767.3|4
1643795430000|2022-02-02 09:50:30|8770.1|8767.3|8771.9|8769.1|8772.1|8769.3|8770.1|8767.3|5
1643795440000|2022-02-02 09:50:40|8772.1|8769.3|8772.1|8769.3|8772.1|8769.3|8771.4|8768.6|10
1643795450000|2022-02-02 09:50:50|8771.9|8769.1|8770.1|8767.3|8772.1|8769.3|8770.1|8767.3|5
1643795460000|2022-02-02 09:51:00|8770.4|8767.6|8770.1|8767.3|8770.4|8767.6|8769.1|8766.3|2
1643795470000|2022-02-02 09:51:10|8769.9|8767.1|8770.1|8767.3|8770.1|8767.3|8769.4|8766.6|1
1643795480000|2022-02-02 09:51:20|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|8769.1|8766.3|12
1643795490000|2022-02-02 09:51:30|8769.9|8767.1|8768.1|8765.3|8770.1|8767.3|8767.4|8764.6|8
1643795500000|2022-02-02 09:51:40|8768.4|8765.6|8769.1|8766.3|8769.1|8766.3|8768.1|8765.3|20
1643795510000|2022-02-02 09:51:50|8768.4|8765.6|8768.1|8765.3|8768.4|8765.6|8768.1|8765.3|2
1643795520000|2022-02-02 09:52:00|8767.9|8765.1|8767.4|8764.6|8767.9|8765.1|8766.9|8764.1|18
1643795530000|2022-02-02 09:52:10|8767.1|8764.3|8768.1|8765.3|8768.1|8765.3|8767.1|8764.3|4
1643795540000|2022-02-02 09:52:20|8767.9|8765.1|8767.1|8764.3|8767.9|8765.1|8767.1|8764.3|2
1643795550000|2022-02-02 09:52:30|8766.9|8764.1|8767.9|8765.1|8767.9|8765.1|8766.9|8764.1|7
1643795560000|2022-02-02 09:52:40|8767.6|8764.8|8768.6|8765.8|8768.6|8765.8|8767.1|8764.3|14
1643795570000|2022-02-02 09:52:50|8768.9|8766.1|8768.4|8765.6|8768.9|8766.1|8768.1|8765.3|2
1643795580000|2022-02-02 09:53:00|8768.1|8765.3|8768.1|8765.3|8768.6|8765.8|8768.1|8765.3|1
1643795590000|2022-02-02 09:53:10|8767.4|8764.6|8766.4|8763.6|8767.6|8764.8|8765.6|8762.8|18
1643795600000|2022-02-02 09:53:20|8765.9|8763.1|8765.1|8762.3|8765.9|8763.1|8764.9|8762.1|6
1643795610000|2022-02-02 09:53:30|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8763.9|8761.1|11
1643795620000|2022-02-02 09:53:40|8764.6|8761.8|8765.1|8762.3|8765.1|8762.3|8763.6|8760.8|22
1643795630000|2022-02-02 09:53:50|8764.6|8761.8|8761.6|8758.8|8764.6|8761.8|8760.9|8758.1|15
1643795640000|2022-02-02 09:54:00|8761.9|8759.1|8759.1|8756.3|8762.1|8759.3|8758.1|8755.3|17
1643795650000|2022-02-02 09:54:10|8758.9|8756.1|8759.1|8756.3|8759.4|8756.6|8757.8|8755|48
1643795660000|2022-02-02 09:54:20|8759.4|8756.6|8761.1|8758.3|8761.1|8758.3|8759.1|8756.3|9
1643795670000|2022-02-02 09:54:30|||||||||12
1643795680000|2022-02-02 09:54:40|8761.3|8758.5|8763.9|8761.1|8763.9|8761.1|8761.1|8758.3|36
1643795690000|2022-02-02 09:54:50|8764.1|8761.3|8761.9|8759.1|8765.1|8762.3|8761.1|8758.3|19
1643795700000|2022-02-02 09:55:00|8761.6|8758.8|8763.1|8760.3|8763.1|8760.3|8760.8|8758|26
1643795710000|2022-02-02 09:55:10|8763.4|8760.6|8762.9|8760.1|8763.9|8761.1|8762.9|8760.1|6
1643795720000|2022-02-02 09:55:20|8763.1|8760.3|8761.1|8758.3|8763.1|8760.3|8761.1|8758.3|8
1643795730000|2022-02-02 09:55:30|8761.4|8758.6|8762.1|8759.3|8762.1|8759.3|8761.1|8758.3|12
1643795740000|2022-02-02 09:55:40|8762.4|8759.6|8762.4|8759.6|8762.9|8760.1|8762.1|8759.3|7
1643795750000|2022-02-02 09:55:50|8762.1|8759.3|8763.4|8760.6|8763.4|8760.6|8762.1|8759.3|7
1643795760000|2022-02-02 09:56:00|8763.9|8761.1|8763.1|8760.3|8764.1|8761.3|8763.1|8760.3|3
1643795770000|2022-02-02 09:56:10|8763.6|8760.8|8764.1|8761.3|8764.1|8761.3|8763.1|8760.3|4
1643795780000|2022-02-02 09:56:20|8764.4|8761.6|8763.4|8760.6|8764.4|8761.6|8763.1|8760.3|22
1643795790000|2022-02-02 09:56:30|8763.1|8760.3|8764.4|8761.6|8764.4|8761.6|8763.1|8760.3|5
1643795800000|2022-02-02 09:56:40|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|8765.1|8762.3|0
1643795810000|2022-02-02 09:56:50|8764.8|8762|8765.1|8762.3|8765.1|8762.3|8764.3|8761.5|6
1643795820000|2022-02-02 09:57:00|8764.6|8761.8|8763.4|8760.6|8764.6|8761.8|8763.1|8760.3|13
1643795830000|2022-02-02 09:57:10|8763.6|8760.8|8764.8|8762|8765.1|8762.3|8763.1|8760.3|9
1643795840000|2022-02-02 09:57:20|8764.9|8762.1|8764.1|8761.3|8765.1|8762.3|8764.1|8761.3|18
1643795850000|2022-02-02 09:57:30|||||||||3
1643795860000|2022-02-02 09:57:40|8764.6|8761.8|8764.4|8761.6|8765.1|8762.3|8764.1|8761.3|29
1643795870000|2022-02-02 09:57:50|8764.6|8761.8|8764.1|8761.3|8765.1|8762.3|8764.1|8761.3|8
1643795880000|2022-02-02 09:58:00|8763.9|8761.1|8764.1|8761.3|8765.1|8762.3|8763.1|8760.3|33
1643795890000|2022-02-02 09:58:10|8764.6|8761.8|8763.1|8760.3|8764.6|8761.8|8763.1|8760.3|9
1643795900000|2022-02-02 09:58:20|8762.8|8760|8763.8|8761|8764.1|8761.3|8762.8|8760|16
1643795910000|2022-02-02 09:58:30|8763.6|8760.8|8763.1|8760.3|8764.1|8761.3|8763.1|8760.3|1
1643795920000|2022-02-02 09:58:40|8762.9|8760.1|8762.1|8759.3|8762.9|8760.1|8761.8|8759|8
1643795930000|2022-02-02 09:58:50|8761.8|8759|8755.1|8752.3|8761.8|8759|8755.1|8752.3|59
1643795940000|2022-02-02 09:59:00|8754.1|8751.3|8756.1|8753.3|8756.1|8753.3|8753.1|8750.3|178
1643795950000|2022-02-02 09:59:10|8755.1|8752.3|8750.1|8747.3|8755.1|8752.3|8748.6|8745.8|93
1643795960000|2022-02-02 09:59:20|8749.1|8746.3|8748.8|8746|8750.1|8747.3|8748.8|8746|37
1643795970000|2022-02-02 09:59:30|8749.1|8746.3|8740.1|8737.3|8750.8|8748|8739.8|8737|168
1643795980000|2022-02-02 09:59:40|8740.3|8737.5|8744.6|8741.8|8744.6|8741.8|8739.8|8737|94
1643795990000|2022-02-02 09:59:50|8743.8|8741|8738.6|8735.8|8744.1|8741.3|8738.6|8735.8|70
1643796000000|2022-02-02 10:00:00|8739.6|8736.8|8736.6|8733.8|8739.6|8736.8|8736.6|8733.8|89
1643796010000|2022-02-02 10:00:10|8737.6|8734.8|8736.1|8733.3|8737.6|8734.8|8735.8|8733|42
1643796020000|2022-02-02 10:00:20|8736.3|8733.5|8741.6|8738.8|8741.6|8738.8|8736.3|8733.5|104
1643796030000|2022-02-02 10:00:30|8740.8|8738|8741.6|8738.8|8742.6|8739.8|8739.6|8736.8|40
1643796040000|2022-02-02 10:00:40|8740.6|8737.8|8738.6|8735.8|8741.8|8739|8737.6|8734.8|47
1643796050000|2022-02-02 10:00:50|8738.8|8736|8738.6|8735.8|8739.6|8736.8|8738.3|8735.5|28
1643796060000|2022-02-02 10:01:00|8737.6|8734.8|8727.3|8724.5|8737.6|8734.8|8726.6|8723.8|270
1643796070000|2022-02-02 10:01:10|8727.5|8724.7|8729.8|8727|8730.8|8728|8727.5|8724.7|88
1643796080000|2022-02-02 10:01:20|8729.6|8726.8|8729.6|8726.8|8730.6|8727.8|8728.3|8725.5|71
1643796090000|2022-02-02 10:01:30|8729.8|8727|8720.6|8717.8|8730.6|8727.8|8720.6|8717.8|129
1643796100000|2022-02-02 10:01:40|8720.8|8718|8721.6|8718.8|8723.6|8720.8|8720.8|8718|61
1643796110000|2022-02-02 10:01:50|8721.3|8718.5|8715.6|8712.8|8721.3|8718.5|8715.5|8712.7|177
1643796120000|2022-02-02 10:02:00|8716|8713.2|8714.6|8711.8|8717.8|8715|8713|8710.2|165
1643796130000|2022-02-02 10:02:10|8715.6|8712.8|8720.8|8718|8720.8|8718|8715|8712.2|74
1643796140000|2022-02-02 10:02:20|8721.8|8719|8721|8718.2|8722.6|8719.8|8720|8717.2|99
1643796150000|2022-02-02 10:02:30|8721.3|8718.5|8722|8719.2|8723|8720.2|8721.3|8718.5|40
1643796160000|2022-02-02 10:02:40|8723|8720.2|8720.8|8718|8723|8720.2|8719.8|8717|41
1643796170000|2022-02-02 10:02:50|8720.3|8717.5|8722.6|8719.8|8722.6|8719.8|8720.3|8717.5|44
1643796180000|2022-02-02 10:03:00|8722.8|8720|8720.6|8717.8|8722.8|8720|8719.6|8716.8|27
1643796190000|2022-02-02 10:03:10|8721.1|8718.3|8726.6|8723.8|8726.6|8723.8|8720.6|8717.8|54
1643796200000|2022-02-02 10:03:20|8726.8|8724|8726.6|8723.8|8727.3|8724.5|8723.8|8721|62
1643796210000|2022-02-02 10:03:30|8727.1|8724.3|8727.6|8724.8|8728.6|8725.8|8725.6|8722.8|60
1643796220000|2022-02-02 10:03:40|8727.8|8725|8729.6|8726.8|8730.3|8727.5|8727.6|8724.8|66
1643796230000|2022-02-02 10:03:50|8730.1|8727.3|8730.3|8727.5|8731.3|8728.5|8729.6|8726.8|64
1643796240000|2022-02-02 10:04:00|8730.1|8727.3|8728.1|8725.3|8730.1|8727.3|8727.6|8724.8|48
1643796250000|2022-02-02 10:04:10|8727.8|8725|8732.8|8730|8733.3|8730.5|8726.8|8724|103
1643796260000|2022-02-02 10:04:20|8732.5|8729.7|8732.3|8729.5|8732.5|8729.7|8731.3|8728.5|24
1643796270000|2022-02-02 10:04:30|8732.8|8730|8731|8728.2|8732.8|8730|8730.3|8727.5|43
1643796280000|2022-02-02 10:04:40|8730.8|8728|8728.5|8725.7|8730.8|8728|8728.3|8725.5|13
1643796290000|2022-02-02 10:04:50|8728.3|8725.5|8729.1|8726.3|8729.5|8726.7|8727.5|8724.7|55
1643796300000|2022-02-02 10:05:00|8728.8|8726|8732.3|8729.5|8732.6|8729.8|8728.3|8725.5|75
1643796310000|2022-02-02 10:05:10|8732.1|8729.3|8729.8|8727|8732.1|8729.3|8729.1|8726.3|32
1643796320000|2022-02-02 10:05:20|8729.3|8726.5|8730.3|8727.5|8730.3|8727.5|8728.1|8725.3|59
1643796330000|2022-02-02 10:05:30|8730.6|8727.8|8731.1|8728.3|8731.3|8728.5|8730.1|8727.3|16
1643796340000|2022-02-02 10:05:40|8732.1|8729.3|8728.1|8725.3|8732.1|8729.3|8727.8|8725|58
1643796350000|2022-02-02 10:05:50|8727.3|8724.5|8724.1|8721.3|8727.3|8724.5|8724.1|8721.3|32
1643796360000|2022-02-02 10:06:00|8723.5|8720.7|8723.5|8720.7|8725.3|8722.5|8721.3|8718.5|107
1643796370000|2022-02-02 10:06:10|8723.3|8720.5|8721.8|8719|8723.5|8720.7|8721.5|8718.7|20
1643796380000|2022-02-02 10:06:20|8721.5|8718.7|8722.8|8720|8723.3|8720.5|8720.8|8718|47
1643796390000|2022-02-02 10:06:30|8723.1|8720.3|8729.1|8726.3|8729.5|8726.7|8723.1|8720.3|135
1643796400000|2022-02-02 10:06:40|8728.8|8726|8722.5|8719.7|8729.1|8726.3|8722.5|8719.7|146
1643796410000|2022-02-02 10:06:50|8722.8|8720|8725.1|8722.3|8726.1|8723.3|8722.5|8719.7|30
1643796420000|2022-02-02 10:07:00|8724.5|8721.7|8728.5|8725.7|8729.1|8726.3|8724.1|8721.3|115
1643796430000|2022-02-02 10:07:10|8728.8|8726|8728.8|8726|8729.3|8726.5|8728.5|8725.7|14
1643796440000|2022-02-02 10:07:20|8729.1|8726.3|8728.1|8725.3|8729.8|8727|8727.5|8724.7|17
1643796450000|2022-02-02 10:07:30|8728.3|8725.5|8726.3|8723.5|8728.3|8725.5|8726.3|8723.5|9
1643796460000|2022-02-02 10:07:40|8725.8|8723|8727.1|8724.3|8727.1|8724.3|8724.3|8721.5|55
1643796470000|2022-02-02 10:07:50|8726.8|8724|8725.5|8722.7|8726.8|8724|8725.1|8722.3|13
1643796480000|2022-02-02 10:08:00|8725.3|8722.5|8725.1|8722.3|8725.3|8722.5|8724.3|8721.5|25
1643796490000|2022-02-02 10:08:10|8724.8|8722|8723.8|8721|8725.1|8722.3|8723.8|8721|62
1643796500000|2022-02-02 10:08:20|8723.3|8720.5|8723.1|8720.3|8723.8|8721|8722.3|8719.5|68
1643796510000|2022-02-02 10:08:30|8722.8|8720|8723.1|8720.3|8724.1|8721.3|8722.8|8720|43
1643796520000|2022-02-02 10:08:40|8723.6|8720.8|8723.8|8721|8725.8|8723|8723.1|8720.3|65
1643796530000|2022-02-02 10:08:50|8724.1|8721.3|8727.8|8725|8727.8|8725|8723.8|8721|83
1643796540000|2022-02-02 10:09:00|8727.3|8724.5|8727|8724.2|8727.8|8725|8726|8723.2|30
1643796550000|2022-02-02 10:09:10|8726.8|8724|8728|8725.2|8729|8726.2|8726.8|8724|18
1643796560000|2022-02-02 10:09:20|8727.5|8724.7|8727|8724.2|8728|8725.2|8727|8724.2|16
1643796570000|2022-02-02 10:09:30|8726.8|8724|8728.6|8725.8|8732|8729.2|8726.8|8724|176
1643796580000|2022-02-02 10:09:40|8728.8|8726|8725|8722.2|8729.1|8726.3|8724|8721.2|91
1643796590000|2022-02-02 10:09:50|8724.5|8721.7|8724|8721.2|8724.5|8721.7|8723.8|8721|17
1643796600000|2022-02-02 10:10:00|8723.5|8720.7|8721|8718.2|8723.5|8720.7|8719.3|8716.5|99
1643796610000|2022-02-02 10:10:10|8721.3|8718.5|8726|8723.2|8726.6|8723.8|8721.3|8718.5|54
1643796620000|2022-02-02 10:10:20|8725.8|8723|8725|8722.2|8726.3|8723.5|8725|8722.2|27
1643796630000|2022-02-02 10:10:30|8725.3|8722.5|8724.6|8721.8|8725.6|8722.8|8724.6|8721.8|9
1643796640000|2022-02-02 10:10:40|8725.6|8722.8|8726.6|8723.8|8726.8|8724|8725.6|8722.8|10
1643796650000|2022-02-02 10:10:50|8726.8|8724|8727|8724.2|8727.6|8724.8|8726.6|8723.8|14
1643796660000|2022-02-02 10:11:00|8727.6|8724.8|8729.6|8726.8|8729.6|8726.8|8727.3|8724.5|27
1643796670000|2022-02-02 10:11:10|8730.3|8727.5|8736.6|8733.8|8737.6|8734.8|8730|8727.2|117
1643796680000|2022-02-02 10:11:20|8737.1|8734.3|8738.6|8735.8|8738.6|8735.8|8736.3|8733.5|46
1643796690000|2022-02-02 10:11:30|8738.8|8736|8738.6|8735.8|8741.1|8738.3|8736.6|8733.8|265
1643796700000|2022-02-02 10:11:40|8738.8|8736|8739.3|8736.5|8739.6|8736.8|8738.6|8735.8|40
1643796710000|2022-02-02 10:11:50|8739.6|8736.8|8738.6|8735.8|8739.6|8736.8|8737.8|8735|25
1643796720000|2022-02-02 10:12:00|8738.3|8735.5|8739.6|8736.8|8739.6|8736.8|8738|8735.2|16
1643796730000|2022-02-02 10:12:10|8740.1|8737.3|8739.6|8736.8|8740.3|8737.5|8738.8|8736|54
1643796740000|2022-02-02 10:12:20|8740.6|8737.8|8742.6|8739.8|8742.8|8740|8740.3|8737.5|78
1643796750000|2022-02-02 10:12:30|8742.8|8740|8746.8|8744|8747.1|8744.3|8742.6|8739.8|60
1643796760000|2022-02-02 10:12:40|8746.6|8743.8|8748.3|8745.5|8748.6|8745.8|8745.3|8742.5|83
1643796770000|2022-02-02 10:12:50|8749.3|8746.5|8749.8|8747|8752.1|8749.3|8748.6|8745.8|64
1643796780000|2022-02-02 10:13:00|8749.6|8746.8|8749.8|8747|8750.6|8747.8|8749.1|8746.3|30
1643796790000|2022-02-02 10:13:10|8751.1|8748.3|8750.8|8748|8753.1|8750.3|8749.8|8747|55
1643796800000|2022-02-02 10:13:20|8750.6|8747.8|8751.6|8748.8|8751.6|8748.8|8750.3|8747.5|24
1643796810000|2022-02-02 10:13:30|8751|8748.2|8752.6|8749.8|8752.6|8749.8|8750.6|8747.8|31
1643796820000|2022-02-02 10:13:40|8752.3|8749.5|8751.5|8748.7|8752.6|8749.8|8751.3|8748.5|14
1643796830000|2022-02-02 10:13:50|8751.3|8748.5|8747.5|8744.7|8751.8|8749|8747.5|8744.7|48
1643796840000|2022-02-02 10:14:00|8747.3|8744.5|8748|8745.2|8748|8745.2|8745.3|8742.5|105
1643796850000|2022-02-02 10:14:10|8748.3|8745.5|8751.5|8748.7|8751.5|8748.7|8747.8|8745|35
1643796860000|2022-02-02 10:14:20|8751.8|8749|8749.5|8746.7|8752.3|8749.5|8748.8|8746|28
1643796870000|2022-02-02 10:14:30|8749.3|8746.5|8749.5|8746.7|8749.8|8747|8748.8|8746|10
1643796880000|2022-02-02 10:14:40|8749.8|8747|8749.8|8747|8750.5|8747.7|8748.8|8746|20
1643796890000|2022-02-02 10:14:50|8749.5|8746.7|8750.5|8747.7|8750.8|8748|8749.5|8746.7|10
1643796900000|2022-02-02 10:15:00|8750.3|8747.5|8746.8|8744|8750.3|8747.5|8746.8|8744|32
1643796910000|2022-02-02 10:15:10|8747.3|8744.5|8749.3|8746.5|8749.5|8746.7|8747.3|8744.5|17
1643796920000|2022-02-02 10:15:20|8749|8746.2|8748.5|8745.7|8749.3|8746.5|8747.8|8745|10
1643796930000|2022-02-02 10:15:30|8747.8|8745|8748.3|8745.5|8748.8|8746|8747.8|8745|22
1643796940000|2022-02-02 10:15:40|8748|8745.2|8749.5|8746.7|8749.5|8746.7|8747.5|8744.7|25
1643796950000|2022-02-02 10:15:50|8749.3|8746.5|8750|8747.2|8750.5|8747.7|8748.8|8746|12
1643796960000|2022-02-02 10:16:00|8749.8|8747|8747.5|8744.7|8750.5|8747.7|8747.5|8744.7|19
1643796970000|2022-02-02 10:16:10|8747.8|8745|8747.3|8744.5|8747.8|8745|8745.8|8743|40
1643796980000|2022-02-02 10:16:20|8747.5|8744.7|8748.3|8745.5|8748.5|8745.7|8746.8|8744|14
1643796990000|2022-02-02 10:16:30|8748|8745.2|8747.5|8744.7|8748.3|8745.5|8746.5|8743.7|16
1643797000000|2022-02-02 10:16:40|8747.3|8744.5|8748.5|8745.7|8748.5|8745.7|8746.5|8743.7|30
1643797010000|2022-02-02 10:16:50|8749.5|8746.7|8750.5|8747.7|8750.5|8747.7|8748.8|8746|21
1643797020000|2022-02-02 10:17:00|8750.3|8747.5|8749.3|8746.5|8750.5|8747.7|8749.3|8746.5|10
1643797030000|2022-02-02 10:17:10|8749|8746.2|8749.1|8746.3|8749.3|8746.5|8748.5|8745.7|8
1643797040000|2022-02-02 10:17:20|8750.6|8747.8|8753.5|8750.7|8753.5|8750.7|8750.6|8747.8|32
1643797050000|2022-02-02 10:17:30|8753.8|8751|8754.3|8751.5|8754.3|8751.5|8752.8|8750|33
1643797060000|2022-02-02 10:17:40|8754|8751.2|8753.5|8750.7|8754.5|8751.7|8753.3|8750.5|21
1643797070000|2022-02-02 10:17:50|8754.5|8751.7|8755.5|8752.7|8756.5|8753.7|8754.3|8751.5|44
1643797080000|2022-02-02 10:18:00|8755|8752.2|8756.5|8753.7|8757.3|8754.5|8754.8|8752|43
1643797090000|2022-02-02 10:18:10|8756.8|8754|8754.3|8751.5|8757.5|8754.7|8754.3|8751.5|27
1643797100000|2022-02-02 10:18:20|8754.5|8751.7|8756.3|8753.5|8756.5|8753.7|8754.3|8751.5|27
1643797110000|2022-02-02 10:18:30|8755.5|8752.7|8756.5|8753.7|8756.5|8753.7|8755.3|8752.5|32
1643797120000|2022-02-02 10:18:40|8755.5|8752.7|8756.5|8753.7|8756.8|8754|8754.5|8751.7|27
1643797130000|2022-02-02 10:18:50|8756.8|8754|8756.8|8754|8757.3|8754.5|8756.5|8753.7|19
1643797140000|2022-02-02 10:19:00|8756.5|8753.7|8755.5|8752.7|8757.3|8754.5|8755.5|8752.7|62
1643797150000|2022-02-02 10:19:10|8755.3|8752.5|8756.5|8753.7|8757.3|8754.5|8755.3|8752.5|27
1643797160000|2022-02-02 10:19:20|8756.8|8754|8756.5|8753.7|8757.8|8755|8755.5|8752.7|34
1643797170000|2022-02-02 10:19:30|8756.8|8754|8756|8753.2|8757.3|8754.5|8755.8|8753|16
1643797180000|2022-02-02 10:19:40|8755.8|8753|8758|8755.2|8758|8755.2|8755.5|8752.7|12
1643797190000|2022-02-02 10:19:50|8758.5|8755.7|8757.5|8754.7|8758.5|8755.7|8757.5|8754.7|17
1643797200000|2022-02-02 10:20:00|8758.5|8755.7|8758.5|8755.7|8759.5|8756.7|8758.3|8755.5|47
1643797210000|2022-02-02 10:20:10|8758.8|8756|8757.8|8755|8758.8|8756|8757.5|8754.7|5
1643797220000|2022-02-02 10:20:20|8758|8755.2|8757.5|8754.7|8758.3|8755.5|8757.5|8754.7|5
1643797230000|2022-02-02 10:20:30|8757.3|8754.5|8757|8754.2|8757.8|8755|8756.5|8753.7|19
1643797240000|2022-02-02 10:20:40|8757.3|8754.5|8757.5|8754.7|8758.5|8755.7|8757|8754.2|11
1643797250000|2022-02-02 10:20:50|8756.8|8754|8755.8|8753|8756.8|8754|8755.8|8753|19
1643797260000|2022-02-02 10:21:00|8755.5|8752.7|8756.5|8753.7|8757.5|8754.7|8755.5|8752.7|11
1643797270000|2022-02-02 10:21:10|8756.8|8754|8758.5|8755.7|8758.5|8755.7|8756.8|8754|16
1643797280000|2022-02-02 10:21:20|8758|8755.2|8759.5|8756.7|8759.5|8756.7|8758|8755.2|14
1643797290000|2022-02-02 10:21:30|8759.3|8756.5|8758.3|8755.5|8759.5|8756.7|8757.5|8754.7|8
1643797300000|2022-02-02 10:21:40|8757.5|8754.7|8758.5|8755.7|8758.5|8755.7|8756.5|8753.7|20
1643797310000|2022-02-02 10:21:50|8758.8|8756|8760.5|8757.7|8761|8758.2|8758.5|8755.7|63
1643797320000|2022-02-02 10:22:00|8760.8|8758|8761.5|8758.7|8761.5|8758.7|8759.5|8756.7|25
1643797330000|2022-02-02 10:22:10|8761.3|8758.5|8760.5|8757.7|8761.3|8758.5|8760.3|8757.5|4
1643797340000|2022-02-02 10:22:20|8761|8758.2|8763.5|8760.7|8764.3|8761.5|8760.5|8757.7|85
1643797350000|2022-02-02 10:22:30|8763.8|8761|8763.8|8761|8765.3|8762.5|8763.5|8760.7|56
1643797360000|2022-02-02 10:22:40|8764|8761.2|8762.5|8759.7|8764.3|8761.5|8762.5|8759.7|26
1643797370000|2022-02-02 10:22:50|8762.8|8760|8762.5|8759.7|8763|8760.2|8762.5|8759.7|10
1643797380000|2022-02-02 10:23:00|8763|8760.2|8760.5|8757.7|8763|8760.2|8758.5|8755.7|43
1643797390000|2022-02-02 10:23:10|8761|8758.2|8762|8759.2|8762|8759.2|8761|8758.2|14
1643797400000|2022-02-02 10:23:20|8762.8|8760|8763.8|8761|8763.8|8761|8762.5|8759.7|15
1643797410000|2022-02-02 10:23:30|8764|8761.2|8762.3|8759.5|8764|8761.2|8762.3|8759.5|12
1643797420000|2022-02-02 10:23:40|8762.5|8759.7|8762.5|8759.7|8762.5|8759.7|8762.3|8759.5|1
1643797430000|2022-02-02 10:23:50|8762.8|8760|8762|8759.2|8762.8|8760|8762|8759.2|5
1643797440000|2022-02-02 10:24:00|8761.2|8758.4|8760.5|8757.7|8761.2|8758.4|8759.5|8756.7|22
1643797450000|2022-02-02 10:24:10|8759.8|8757|8760.8|8758|8761|8758.2|8759.8|8757|10
1643797460000|2022-02-02 10:24:20|8760.5|8757.7|8762.5|8759.7|8762.8|8760|8759.5|8756.7|18
1643797470000|2022-02-02 10:24:30|8762|8759.2|8760.5|8757.7|8762|8759.2|8760.5|8757.7|13
1643797480000|2022-02-02 10:24:40|8760.8|8758|8760.5|8757.7|8761.5|8758.7|8760.5|8757.7|5
1643797490000|2022-02-02 10:24:50|8761.5|8758.7|8761.5|8758.7|8761.5|8758.7|8761|8758.2|7
1643797500000|2022-02-02 10:25:00|8762.5|8759.7|8760.5|8757.7|8762.5|8759.7|8760.3|8757.5|27
1643797510000|2022-02-02 10:25:10|8760.3|8757.5|8760.5|8757.7|8760.5|8757.7|8759.2|8756.4|23
1643797520000|2022-02-02 10:25:20|8760.3|8757.5|8760.5|8757.7|8761.3|8758.5|8759.7|8756.9|9
1643797530000|2022-02-02 10:25:30|8760.2|8757.4|8759.5|8756.7|8760.5|8757.7|8759.5|8756.7|13
1643797540000|2022-02-02 10:25:40|8759.8|8757|8759.5|8756.7|8760.5|8757.7|8759.5|8756.7|14
1643797550000|2022-02-02 10:25:50|||||||||5
1643797560000|2022-02-02 10:26:00|8759.8|8757|8760|8757.2|8760.5|8757.7|8759.5|8756.7|13
1643797570000|2022-02-02 10:26:10|8759.7|8756.9|8759.5|8756.7|8760.5|8757.7|8759.5|8756.7|8
1643797580000|2022-02-02 10:26:20|8759.8|8757|8760.5|8757.7|8760.5|8757.7|8759.8|8757|3
1643797590000|2022-02-02 10:26:30|8760.2|8757.4|8757.5|8754.7|8760.5|8757.7|8757.5|8754.7|16
1643797600000|2022-02-02 10:26:40|8758.2|8755.4|8758.5|8755.7|8759.2|8756.4|8758|8755.2|11
1643797610000|2022-02-02 10:26:50|8758.2|8755.4|8758.5|8755.7|8758.5|8755.7|8757.5|8754.7|5
1643797620000|2022-02-02 10:27:00|||||||||6
1643797630000|2022-02-02 10:27:10|8759|8756.2|8760.5|8757.7|8760.5|8757.7|8759|8756.2|13
1643797640000|2022-02-02 10:27:20|8761.5|8758.7|8760.5|8757.7|8761.5|8758.7|8760.5|8757.7|7
1643797650000|2022-02-02 10:27:30|8760.8|8758|8759.5|8756.7|8761.5|8758.7|8759.5|8756.7|11
1643797660000|2022-02-02 10:27:40|8759.8|8757|8760.5|8757.7|8761.5|8758.7|8759.8|8757|10
1643797670000|2022-02-02 10:27:50|8761.5|8758.7|8760.5|8757.7|8761.5|8758.7|8760.5|8757.7|2
1643797680000|2022-02-02 10:28:00|8760.8|8758|8760.5|8757.7|8761.5|8758.7|8760.5|8757.7|3
1643797690000|2022-02-02 10:28:10|8760.2|8757.4|8758.5|8755.7|8760.2|8757.4|8757.5|8754.7|23
1643797700000|2022-02-02 10:28:20|8757.7|8754.9|8755.5|8752.7|8758.2|8755.4|8754.5|8751.7|32
1643797710000|2022-02-02 10:28:30|8755.2|8752.4|8756.5|8753.7|8756.5|8753.7|8754.5|8751.7|15
1643797720000|2022-02-02 10:28:40|8755.5|8752.7|8756.5|8753.7|8757|8754.2|8755.5|8752.7|10
1643797730000|2022-02-02 10:28:50|8756.2|8753.4|8757.5|8754.7|8757.5|8754.7|8755.7|8752.9|6
1643797740000|2022-02-02 10:29:00|8757|8754.2|8757.2|8754.4|8757.5|8754.7|8756.5|8753.7|9
1643797750000|2022-02-02 10:29:10|8757|8754.2|8758.5|8755.7|8758.5|8755.7|8756.7|8753.9|12
1643797760000|2022-02-02 10:29:20|8759|8756.2|8759.5|8756.7|8760.5|8757.7|8758.5|8755.7|17
1643797770000|2022-02-02 10:29:30|8759|8756.2|8757.2|8754.4|8759.2|8756.4|8756.5|8753.7|9
1643797780000|2022-02-02 10:29:40|8756.7|8753.9|8756.5|8753.7|8757.2|8754.4|8756.5|8753.7|5
1643797790000|2022-02-02 10:29:50|8756.7|8753.9|8756.5|8753.7|8757.5|8754.7|8756.2|8753.4|18
1643797800000|2022-02-02 10:30:00|8756|8753.2|8755.5|8752.7|8756.2|8753.4|8754.5|8751.7|24
1643797810000|2022-02-02 10:30:10|8756.5|8753.7|8756.5|8753.7|8756.5|8753.7|8756.2|8753.4|4
1643797820000|2022-02-02 10:30:20|8757.5|8754.7|8758.5|8755.7|8758.5|8755.7|8757.5|8754.7|10
1643797830000|2022-02-02 10:30:30|8758.2|8755.4|8756|8753.2|8758.5|8755.7|8755.5|8752.7|7
1643797840000|2022-02-02 10:30:40|8756.2|8753.4|8755.5|8752.7|8756.5|8753.7|8755.5|8752.7|8
1643797850000|2022-02-02 10:30:50|8756.5|8753.7|8757|8754.2|8757.2|8754.4|8756.5|8753.7|4
1643797860000|2022-02-02 10:31:00|8757.2|8754.4|8756.7|8753.9|8757.5|8754.7|8756.5|8753.7|1
1643797870000|2022-02-02 10:31:10|8757.5|8754.7|8757.5|8754.7|8757.5|8754.7|8756.5|8753.7|3
1643797880000|2022-02-02 10:31:20|8757.2|8754.4|8757.5|8754.7|8757.5|8754.7|8757.2|8754.4|1
1643797890000|2022-02-02 10:31:30|8757|8754.2|8757.5|8754.7|8757.5|8754.7|8756.5|8753.7|7
1643797900000|2022-02-02 10:31:40|8757.2|8754.4|8758.5|8755.7|8758.5|8755.7|8756.5|8753.7|13
1643797910000|2022-02-02 10:31:50|8758.2|8755.4|8757.5|8754.7|8758.5|8755.7|8757.5|8754.7|7
1643797920000|2022-02-02 10:32:00|8757.7|8754.9|8757.5|8754.7|8758.5|8755.7|8757.5|8754.7|3
1643797930000|2022-02-02 10:32:10|8757.7|8754.9|8759.2|8756.4|8759.2|8756.4|8756.2|8753.4|38
1643797940000|2022-02-02 10:32:20|8758.2|8755.4|8757.5|8754.7|8759|8756.2|8757.5|8754.7|12
1643797950000|2022-02-02 10:32:30|8757.7|8754.9|8757.5|8754.7|8757.7|8754.9|8757.5|8754.7|2
1643797960000|2022-02-02 10:32:40|8757.7|8754.9|8757.7|8754.9|8758.5|8755.7|8757.7|8754.9|0
1643797970000|2022-02-02 10:32:50|8758|8755.2|8756.5|8753.7|8758.2|8755.4|8756.5|8753.7|6
1643797980000|2022-02-02 10:33:00|8756.7|8753.9|8757.5|8754.7|8758.5|8755.7|8756.5|8753.7|9
1643797990000|2022-02-02 10:33:10|8757.7|8754.9|8757.5|8754.7|8757.7|8754.9|8757.5|8754.7|1
1643798000000|2022-02-02 10:33:20|8757.7|8754.9|8757.5|8754.7|8757.7|8754.9|8757.5|8754.7|1
1643798010000|2022-02-02 10:33:30|||||||||1
1643798020000|2022-02-02 10:33:40|8757.2|8754.4|8757.5|8754.7|8759.5|8756.7|8756.5|8753.7|42
1643798030000|2022-02-02 10:33:50|8757.7|8754.9|8757.2|8754.4|8758.2|8755.4|8756.5|8753.7|10
1643798040000|2022-02-02 10:34:00|8757.5|8754.7|8757.2|8754.4|8757.5|8754.7|8757.2|8754.4|0
1643798050000|2022-02-02 10:34:10|8757.5|8754.7|8757.2|8754.4|8757.5|8754.7|8756.5|8753.7|26
1643798060000|2022-02-02 10:34:20|8757|8754.2|8757.2|8754.4|8757.2|8754.4|8756.7|8753.9|11
1643798070000|2022-02-02 10:34:30|||||||||1
1643798080000|2022-02-02 10:34:40|8757|8754.2|8756.2|8753.4|8757.2|8754.4|8755.2|8752.4|15
1643798090000|2022-02-02 10:34:50|8756|8753.2|8756|8753.2|8756|8753.2|8756|8753.2|1
1643798100000|2022-02-02 10:35:00|8756.2|8753.4|8756|8753.2|8756.2|8753.4|8755.2|8752.4|27
1643798110000|2022-02-02 10:35:10|8755.7|8752.9|8757|8754.2|8757|8754.2|8755.7|8752.9|9
1643798120000|2022-02-02 10:35:20|8758|8755.2|8759|8756.2|8759.2|8756.4|8758|8755.2|8
1643798130000|2022-02-02 10:35:30|8759.5|8756.7|8759.5|8756.7|8760|8757.2|8759|8756.2|23
1643798140000|2022-02-02 10:35:40|8759.2|8756.4|8760|8757.2|8760|8757.2|8759|8756.2|13
1643798150000|2022-02-02 10:35:50|8759.5|8756.7|8759.2|8756.4|8760|8757.2|8759|8756.2|25
1643798160000|2022-02-02 10:36:00|8759.5|8756.7|8760|8757.2|8760|8757.2|8759.5|8756.7|6
1643798170000|2022-02-02 10:36:10|8759.7|8756.9|8758|8755.2|8759.7|8756.9|8757.7|8754.9|7
1643798180000|2022-02-02 10:36:20|8758.7|8755.9|8759|8756.2|8759|8756.2|8758.5|8755.7|5
1643798190000|2022-02-02 10:36:30|8758.7|8755.9|8759|8756.2|8759|8756.2|8758.7|8755.9|0
1643798200000|2022-02-02 10:36:40|8758|8755.2|8757|8754.2|8758|8755.2|8757|8754.2|10
1643798210000|2022-02-02 10:36:50|8756|8753.2|8755|8752.2|8756|8753.2|8755|8752.2|5
1643798220000|2022-02-02 10:37:00|8754.7|8751.9|8754|8751.2|8754.7|8751.9|8753|8750.2|26
1643798230000|2022-02-02 10:37:10|8753.7|8750.9|8755|8752.2|8755|8752.2|8753|8750.2|19
1643798240000|2022-02-02 10:37:20|8755.2|8752.4|8755.7|8752.9|8755.7|8752.9|8755|8752.2|8
1643798250000|2022-02-02 10:37:30|8755.5|8752.7|8755.2|8752.4|8756|8753.2|8755.2|8752.4|4
1643798260000|2022-02-02 10:37:40|8755|8752.2|8755.7|8752.9|8755.7|8752.9|8754.5|8751.7|9
1643798270000|2022-02-02 10:37:50|8756|8753.2|8756.7|8753.9|8757|8754.2|8755.7|8752.9|3
1643798280000|2022-02-02 10:38:00|8756.5|8753.7|8756.2|8753.4|8758|8755.2|8756|8753.2|12
1643798290000|2022-02-02 10:38:10|8756|8753.2|8755.7|8752.9|8756.7|8753.9|8755.4|8752.6|7
1643798300000|2022-02-02 10:38:20|8756|8753.2|8756|8753.2|8756.2|8753.4|8756|8753.2|0
1643798310000|2022-02-02 10:38:30|8756.2|8753.4|8756.2|8753.4|8756.7|8753.9|8756.2|8753.4|1
1643798320000|2022-02-02 10:38:40|8756|8753.2|8759.9|8757.1|8760.2|8757.4|8756|8753.2|49
1643798330000|2022-02-02 10:38:50|8759.2|8756.4|8758.7|8755.9|8760.2|8757.4|8758.4|8755.6|16
1643798340000|2022-02-02 10:39:00|8758.4|8755.6|8764.7|8761.9|8765|8762.2|8758|8755.2|40
1643798350000|2022-02-02 10:39:10|8765|8762.2|8767.4|8764.6|8768.2|8765.4|8765|8762.2|74
1643798360000|2022-02-02 10:39:20|8767|8764.2|8766.4|8763.6|8767.4|8764.6|8766.2|8763.4|34
1643798370000|2022-02-02 10:39:30|8766.2|8763.4|8766.7|8763.9|8767|8764.2|8766|8763.2|11
1643798380000|2022-02-02 10:39:40|8766.4|8763.6|8768.4|8765.6|8769|8766.2|8766.4|8763.6|30
1643798390000|2022-02-02 10:39:50|8769|8766.2|8768.7|8765.9|8769|8766.2|8768.4|8765.6|26
1643798400000|2022-02-02 10:40:00|8768.4|8765.6|8768.4|8765.6|8769|8766.2|8768.4|8765.6|32
1643798410000|2022-02-02 10:40:10|8768.7|8765.9|8768.2|8765.4|8769|8766.2|8768.2|8765.4|15
1643798420000|2022-02-02 10:40:20|8768.4|8765.6|8768.2|8765.4|8768.4|8765.6|8767.4|8764.6|8
1643798430000|2022-02-02 10:40:30|8768|8765.2|8768|8765.2|8768.2|8765.4|8768|8765.2|2
1643798440000|2022-02-02 10:40:40|8768.2|8765.4|8769.4|8766.6|8769.5|8766.7|8768.2|8765.4|17
1643798450000|2022-02-02 10:40:50|8769.2|8766.4|8768|8765.2|8770|8767.2|8768|8765.2|17
1643798460000|2022-02-02 10:41:00|8768.7|8765.9|8767.7|8764.9|8768.7|8765.9|8767.2|8764.4|14
1643798470000|2022-02-02 10:41:10|8767.4|8764.6|8769|8766.2|8770|8767.2|8764.4|8761.6|49
1643798480000|2022-02-02 10:41:20|8768.7|8765.9|8769|8766.2|8769|8766.2|8768|8765.2|9
1643798490000|2022-02-02 10:41:30|8768.7|8765.9|8768|8765.2|8769|8766.2|8768|8765.2|5
1643798500000|2022-02-02 10:41:40|8767.4|8764.6|8766.7|8763.9|8767.4|8764.6|8766.7|8763.9|6
1643798510000|2022-02-02 10:41:50|8766.2|8763.4|8766.7|8763.9|8767|8764.2|8766|8763.2|18
1643798520000|2022-02-02 10:42:00|8767|8764.2|8766.7|8763.9|8767|8764.2|8766|8763.2|0
1643798530000|2022-02-02 10:42:10|8767|8764.2|8767|8764.2|8767|8764.2|8767|8764.2|2
1643798540000|2022-02-02 10:42:20|8768|8765.2|8767|8764.2|8768|8765.2|8767|8764.2|9
1643798550000|2022-02-02 10:42:30|8767.2|8764.4|8768.9|8766.1|8769|8766.2|8767.2|8764.4|9
1643798560000|2022-02-02 10:42:40|8768.4|8765.6|8767.2|8764.4|8768.4|8765.6|8766.9|8764.1|9
1643798570000|2022-02-02 10:42:50|8766.9|8764.1|8763.9|8761.1|8766.9|8764.1|8763.9|8761.1|56
1643798580000|2022-02-02 10:43:00|8764.2|8761.4|8765.9|8763.1|8766.5|8763.7|8764.2|8761.4|24
1643798590000|2022-02-02 10:43:10|8765.4|8762.6|8765.2|8762.4|8765.4|8762.6|8765.2|8762.4|9
1643798600000|2022-02-02 10:43:20|8765.7|8762.9|8764.9|8762.1|8765.7|8762.9|8764.7|8761.9|4
1643798610000|2022-02-02 10:43:30|8765.2|8762.4|8764.9|8762.1|8765.9|8763.1|8764.4|8761.6|10
1643798620000|2022-02-02 10:43:40|8765.2|8762.4|8765.9|8763.1|8765.9|8763.1|8765.2|8762.4|3
1643798630000|2022-02-02 10:43:50|8766.9|8764.1|8766.4|8763.6|8766.9|8764.1|8766.2|8763.4|3
1643798640000|2022-02-02 10:44:00|8766.9|8764.1|8765.9|8763.1|8766.9|8764.1|8765.9|8763.1|5
1643798650000|2022-02-02 10:44:10|8766.2|8763.4|8765.2|8762.4|8766.4|8763.6|8765.2|8762.4|10
1643798660000|2022-02-02 10:44:20|8765.9|8763.1|8765.2|8762.4|8765.9|8763.1|8765.2|8762.4|5
1643798670000|2022-02-02 10:44:30|8765.4|8762.6|8765.2|8762.4|8765.4|8762.6|8765.2|8762.4|0
1643798680000|2022-02-02 10:44:40|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|8764.9|8762.1|1
1643798690000|2022-02-02 10:44:50|8765.2|8762.4|8765.9|8763.1|8765.9|8763.1|8765.2|8762.4|4
1643798700000|2022-02-02 10:45:00|8765.4|8762.6|8763.9|8761.1|8765.4|8762.6|8763.9|8761.1|10
1643798710000|2022-02-02 10:45:10|8764.2|8761.4|8764.9|8762.1|8764.9|8762.1|8762.9|8760.1|38
1643798720000|2022-02-02 10:45:20|8765.2|8762.4|8768.4|8765.6|8768.4|8765.6|8765.2|8762.4|16
1643798730000|2022-02-02 10:45:30|8768.2|8765.4|8768.9|8766.1|8769.2|8766.4|8767.7|8764.9|22
1643798740000|2022-02-02 10:45:40|8767.9|8765.1|8767.9|8765.1|8768.2|8765.4|8766.9|8764.1|19
1643798750000|2022-02-02 10:45:50|8768.2|8765.4|8767.9|8765.1|8768.4|8765.6|8767.2|8764.4|5
1643798760000|2022-02-02 10:46:00|8768.5|8765.7|8767.9|8765.1|8769.9|8767.1|8767.9|8765.1|17
1643798770000|2022-02-02 10:46:10|8766.9|8764.1|8766.9|8764.1|8767.7|8764.9|8766.9|8764.1|14
1643798780000|2022-02-02 10:46:20|8767.2|8764.4|8766.9|8764.1|8767.9|8765.1|8766.9|8764.1|7
1643798790000|2022-02-02 10:46:30|8767.4|8764.6|8766.9|8764.1|8767.7|8764.9|8766.9|8764.1|6
1643798800000|2022-02-02 10:46:40|8767.2|8764.4|8767.2|8764.4|8767.7|8764.9|8766.9|8764.1|2
1643798810000|2022-02-02 10:46:50|8767.9|8765.1|8769.7|8766.9|8770.2|8767.4|8767.7|8764.9|68
1643798820000|2022-02-02 10:47:00|8769.9|8767.1|8770.9|8768.1|8770.9|8768.1|8769.9|8767.1|25
1643798830000|2022-02-02 10:47:10|8770.7|8767.9|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|9
1643798840000|2022-02-02 10:47:20|8770.9|8768.1|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|4
1643798850000|2022-02-02 10:47:30|8769.4|8766.6|8768.9|8766.1|8769.7|8766.9|8768.9|8766.1|13
1643798860000|2022-02-02 10:47:40|8769.4|8766.6|8770.7|8767.9|8770.9|8768.1|8769.4|8766.6|12
1643798870000|2022-02-02 10:47:50|8770.9|8768.1|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|6
1643798880000|2022-02-02 10:48:00|8770.2|8767.4|8771.9|8769.1|8773.4|8770.6|8769.9|8767.1|43
1643798890000|2022-02-02 10:48:10|8772.4|8769.6|8770.9|8768.1|8772.9|8770.1|8770.9|8768.1|27
1643798900000|2022-02-02 10:48:20|8769.9|8767.1|8770.9|8768.1|8770.9|8768.1|8769.9|8767.1|7
1643798910000|2022-02-02 10:48:30|8770.4|8767.6|8768.9|8766.1|8770.9|8768.1|8768.9|8766.1|27
1643798920000|2022-02-02 10:48:40|8770.9|8768.1|8771.4|8768.6|8772.2|8769.4|8770.9|8768.1|39
1643798930000|2022-02-02 10:48:50|8771.7|8768.9|8771.9|8769.1|8771.9|8769.1|8771.4|8768.6|0
1643798940000|2022-02-02 10:49:00|8771.7|8768.9|8770.9|8768.1|8773.9|8771.1|8770.9|8768.1|63
1643798950000|2022-02-02 10:49:10|8771.4|8768.6|8771.9|8769.1|8771.9|8769.1|8770.9|8768.1|9
1643798960000|2022-02-02 10:49:20|8772.2|8769.4|8771.4|8768.6|8772.2|8769.4|8771.4|8768.6|4
1643798970000|2022-02-02 10:49:30|8770.9|8768.1|8771.9|8769.1|8771.9|8769.1|8770.9|8768.1|1
1643798980000|2022-02-02 10:49:40|8771.2|8768.4|8770.7|8767.9|8771.2|8768.4|8770.4|8767.6|7
1643798990000|2022-02-02 10:49:50|8770.2|8767.4|8769.7|8766.9|8770.4|8767.6|8768.9|8766.1|3
1643799000000|2022-02-02 10:50:00|8769.9|8767.1|8771.9|8769.1|8771.9|8769.1|8769.9|8767.1|11
1643799010000|2022-02-02 10:50:10|8771.7|8768.9|8769.9|8767.1|8771.7|8768.9|8769.9|8767.1|4
1643799020000|2022-02-02 10:50:20|8770.9|8768.1|8770.9|8768.1|8770.9|8768.1|8770.7|8767.9|6
1643799030000|2022-02-02 10:50:30|8770.4|8767.6|8769.9|8767.1|8770.9|8768.1|8769.9|8767.1|3
1643799040000|2022-02-02 10:50:40|8770.2|8767.4|8769.9|8767.1|8770.4|8767.6|8769.9|8767.1|0
1643799050000|2022-02-02 10:50:50|8769.4|8766.6|8765.9|8763.1|8769.4|8766.6|8764.2|8761.4|44
1643799060000|2022-02-02 10:51:00|8765.7|8762.9|8765.7|8762.9|8765.7|8762.9|8764.2|8761.4|49
1643799070000|2022-02-02 10:51:10|8765.4|8762.6|8762.2|8759.4|8765.4|8762.6|8761.2|8758.4|53
1643799080000|2022-02-02 10:51:20|8761.2|8758.4|8761.7|8758.9|8762.2|8759.4|8761.2|8758.4|27
1643799090000|2022-02-02 10:51:30|8761.9|8759.1|8760.9|8758.1|8761.9|8759.1|8760.9|8758.1|11
1643799100000|2022-02-02 10:51:40|8761.2|8758.4|8757.4|8754.6|8761.2|8758.4|8756.4|8753.6|47
1643799110000|2022-02-02 10:51:50|8757.9|8755.1|8758.4|8755.6|8758.9|8756.1|8757.4|8754.6|20
1643799120000|2022-02-02 10:52:00|8758.7|8755.9|8758.7|8755.9|8758.9|8756.1|8757.7|8754.9|21
1643799130000|2022-02-02 10:52:10|8758.9|8756.1|8759.4|8756.6|8759.9|8757.1|8758.4|8755.6|9
1643799140000|2022-02-02 10:52:20|8759.2|8756.4|8759.4|8756.6|8759.7|8756.9|8759.2|8756.4|3
1643799150000|2022-02-02 10:52:30|8759.6|8756.8|8757.4|8754.6|8760.4|8757.6|8757.4|8754.6|18
1643799160000|2022-02-02 10:52:40|8757.6|8754.8|8757.1|8754.3|8757.9|8755.1|8756.1|8753.3|58
1643799170000|2022-02-02 10:52:50|8757.4|8754.6|8756.1|8753.3|8757.4|8754.6|8755.9|8753.1|9
1643799180000|2022-02-02 10:53:00|8756.4|8753.6|8755.4|8752.6|8756.4|8753.6|8755.1|8752.3|4
1643799190000|2022-02-02 10:53:10|8755.6|8752.8|8757.4|8754.6|8757.4|8754.6|8755.6|8752.8|9
1643799200000|2022-02-02 10:53:20|8757.1|8754.3|8758.1|8755.3|8758.1|8755.3|8757.1|8754.3|8
1643799210000|2022-02-02 10:53:30|8757.6|8754.8|8758.1|8755.3|8758.4|8755.6|8757.4|8754.6|3
1643799220000|2022-02-02 10:53:40|8758.4|8755.6|8758.4|8755.6|8759.1|8756.3|8758.1|8755.3|5
1643799230000|2022-02-02 10:53:50|8759.1|8756.3|8758.9|8756.1|8759.1|8756.3|8758.4|8755.6|14
1643799240000|2022-02-02 10:54:00|8758.6|8755.8|8759.4|8756.6|8759.4|8756.6|8758.4|8755.6|6
1643799250000|2022-02-02 10:54:10|8759.6|8756.8|8759.1|8756.3|8759.6|8756.8|8759.1|8756.3|7
1643799260000|2022-02-02 10:54:20|8759.4|8756.6|8757.4|8754.6|8759.6|8756.8|8757.1|8754.3|16
1643799270000|2022-02-02 10:54:30|8757.9|8755.1|8756.9|8754.1|8758.1|8755.3|8756.9|8754.1|8
1643799280000|2022-02-02 10:54:40|8757.2|8754.4|8755.9|8753.1|8757.6|8754.8|8755.9|8753.1|5
1643799300000|2022-02-02 10:55:00|8755.4|8752.6|8756.9|8754.1|8756.9|8754.1|8755.4|8752.6|15
1643799310000|2022-02-02 10:55:10|8756.6|8753.8|8755.6|8752.8|8756.6|8753.8|8755.6|8752.8|4
1643799320000|2022-02-02 10:55:20|8755.9|8753.1|8755.9|8753.1|8756.2|8753.4|8755.1|8752.3|17
1643799330000|2022-02-02 10:55:30|8756.6|8753.8|8755.9|8753.1|8756.9|8754.1|8755.9|8753.1|4
1643799340000|2022-02-02 10:55:40|8756.4|8753.6|8754.9|8752.1|8756.4|8753.6|8753.9|8751.1|28
1643799350000|2022-02-02 10:55:50|8755.9|8753.1|8757.1|8754.3|8757.1|8754.3|8755.9|8753.1|13
1643799360000|2022-02-02 10:56:00|8756.9|8754.1|8755.9|8753.1|8757.1|8754.3|8755.6|8752.8|11
1643799370000|2022-02-02 10:56:10|8756.1|8753.3|8755.9|8753.1|8756.6|8753.8|8755.4|8752.6|3
1643799380000|2022-02-02 10:56:20|8755.6|8752.8|8755.6|8752.8|8755.9|8753.1|8755.4|8752.6|6
1643799390000|2022-02-02 10:56:30|8755.9|8753.1|8756.6|8753.8|8756.9|8754.1|8755.9|8753.1|8
1643799400000|2022-02-02 10:56:40|8756.1|8753.3|8756.4|8753.6|8756.6|8753.8|8755.9|8753.1|1
1643799410000|2022-02-02 10:56:50|8756.1|8753.3|8756.4|8753.6|8756.9|8754.1|8755.6|8752.8|10
1643799420000|2022-02-02 10:57:00|8756.6|8753.8|8755.9|8753.1|8756.6|8753.8|8755.9|8753.1|5
1643799430000|2022-02-02 10:57:10|8755.4|8752.6|8755.9|8753.1|8756.1|8753.3|8755.1|8752.3|7
1643799440000|2022-02-02 10:57:20|8755.1|8752.3|8755.4|8752.6|8755.6|8752.8|8755.1|8752.3|1
1643799450000|2022-02-02 10:57:30|8755.6|8752.8|8755.9|8753.1|8755.9|8753.1|8755.1|8752.3|3
1643799460000|2022-02-02 10:57:40|8755.4|8752.6|8756.6|8753.8|8756.9|8754.1|8755.4|8752.6|10
1643799470000|2022-02-02 10:57:50|8756.4|8753.6|8756.9|8754.1|8757.1|8754.3|8756.4|8753.6|1
1643799480000|2022-02-02 10:58:00|8757.1|8754.3|8757.1|8754.3|8757.6|8754.8|8756.6|8753.8|24
1643799490000|2022-02-02 10:58:10|8757.4|8754.6|8757.4|8754.6|8757.6|8754.8|8756.9|8754.1|11
1643799500000|2022-02-02 10:58:20|8757.6|8754.8|8756.9|8754.1|8757.6|8754.8|8756.9|8754.1|1
1643799510000|2022-02-02 10:58:30|8757.6|8754.8|8756.9|8754.1|8757.9|8755.1|8756.9|8754.1|5
1643799520000|2022-02-02 10:58:40|8757.1|8754.3|8757.1|8754.3|8757.9|8755.1|8757.1|8754.3|4
1643799530000|2022-02-02 10:58:50|8756.9|8754.1|8757.4|8754.6|8757.6|8754.8|8756.9|8754.1|1
1643799540000|2022-02-02 10:59:00|8757.1|8754.3|8762.9|8760.1|8762.9|8760.1|8756.9|8754.1|48
1643799550000|2022-02-02 10:59:10|8763.1|8760.3|8762.9|8760.1|8763.4|8760.6|8762.4|8759.6|20
1643799560000|2022-02-02 10:59:20|8763.4|8760.6|8764.9|8762.1|8765.4|8762.6|8762.9|8760.1|24
1643799570000|2022-02-02 10:59:30|8764.4|8761.6|8763.9|8761.1|8764.9|8762.1|8763.9|8761.1|9
1643799580000|2022-02-02 10:59:40|8763.4|8760.6|8762.9|8760.1|8763.4|8760.6|8762.9|8760.1|5
1643799590000|2022-02-02 10:59:50|8763.4|8760.6|8763.6|8760.8|8763.9|8761.1|8762.1|8759.3|12
1643799600000|2022-02-02 11:00:00|8763.4|8760.6|8763.9|8761.1|8763.9|8761.1|8763.4|8760.6|13
1643799610000|2022-02-02 11:00:10|8762.4|8759.6|8762.9|8760.1|8762.9|8760.1|8761.9|8759.1|14
1643799620000|2022-02-02 11:00:20|8763.1|8760.3|8762.4|8759.6|8763.1|8760.3|8761.9|8759.1|8
1643799630000|2022-02-02 11:00:30|8762.6|8759.8|8763.4|8760.6|8763.4|8760.6|8762.6|8759.8|2
1643799640000|2022-02-02 11:00:40|8763.6|8760.8|8763.1|8760.3|8763.6|8760.8|8762.9|8760.1|2
1643799650000|2022-02-02 11:00:50|8762.9|8760.1|8760.4|8757.6|8762.9|8760.1|8760.4|8757.6|10
1643799660000|2022-02-02 11:01:00|8760.1|8757.3|8760.1|8757.3|8760.9|8758.1|8759.9|8757.1|4
1643799670000|2022-02-02 11:01:10|8760.4|8757.6|8761.9|8759.1|8761.9|8759.1|8760.1|8757.3|10
1643799680000|2022-02-02 11:01:20|8762.6|8759.8|8762.1|8759.3|8762.9|8760.1|8761.9|8759.1|10
1643799690000|2022-02-02 11:01:30|8761.9|8759.1|8761.9|8759.1|8762.6|8759.8|8760.9|8758.1|5
1643799710000|2022-02-02 11:01:50|8762.1|8759.3|8761.4|8758.6|8762.1|8759.3|8760.9|8758.1|5
1643799720000|2022-02-02 11:02:00|8761.9|8759.1|8760.9|8758.1|8761.9|8759.1|8760.9|8758.1|10
1643799730000|2022-02-02 11:02:10|8761.1|8758.3|8760.9|8758.1|8761.9|8759.1|8760.9|8758.1|4
1643799740000|2022-02-02 11:02:20|8761.1|8758.3|8761.6|8758.8|8761.6|8758.8|8760.9|8758.1|1
1643799750000|2022-02-02 11:02:30|8761.3|8758.5|8760.1|8757.3|8761.3|8758.5|8759.3|8756.5|11
1643799760000|2022-02-02 11:02:40|8760.3|8757.5|8760.3|8757.5|8760.6|8757.8|8759.9|8757.1|7
1643799770000|2022-02-02 11:02:50|8759.9|8757.1|8761.9|8759.1|8761.9|8759.1|8759.9|8757.1|9
1643799780000|2022-02-02 11:03:00|8762.6|8759.8|8761.9|8759.1|8762.9|8760.1|8761.6|8758.8|9
1643799790000|2022-02-02 11:03:10|8761.6|8758.8|8761.9|8759.1|8762.3|8759.5|8760.9|8758.1|7
1643799800000|2022-02-02 11:03:20|8762.3|8759.5|8760.3|8757.5|8762.6|8759.8|8760.1|8757.3|13
1643799810000|2022-02-02 11:03:30|8760.1|8757.3|8759.9|8757.1|8760.1|8757.3|8759.9|8757.1|1
1643799820000|2022-02-02 11:03:40|8760.1|8757.3|8761.9|8759.1|8762.1|8759.3|8760.1|8757.3|14
1643799830000|2022-02-02 11:03:50|8762.3|8759.5|8761.9|8759.1|8762.3|8759.5|8761.9|8759.1|1
1643799840000|2022-02-02 11:04:00|8762.3|8759.5|8761.6|8758.8|8762.3|8759.5|8761.1|8758.3|12
1643799850000|2022-02-02 11:04:10|8761.9|8759.1|8760.9|8758.1|8761.9|8759.1|8760.1|8757.3|8
1643799860000|2022-02-02 11:04:20|8761.1|8758.3|8759.9|8757.1|8761.1|8758.3|8759.9|8757.1|12
1643799870000|2022-02-02 11:04:30|8760.1|8757.3|8760.1|8757.3|8761.9|8759.1|8760.1|8757.3|8
1643799880000|2022-02-02 11:04:40|8760.3|8757.5|8760.3|8757.5|8760.9|8758.1|8760.3|8757.5|1
1643799890000|2022-02-02 11:04:50|8759.9|8757.1|8760.3|8757.5|8760.3|8757.5|8759.9|8757.1|4
1643799900000|2022-02-02 11:05:00|8759.8|8757|8757.3|8754.5|8759.8|8757|8757.3|8754.5|15
1643799910000|2022-02-02 11:05:10|8757.1|8754.3|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|19
1643799920000|2022-02-02 11:05:20|8756.1|8753.3|8757.1|8754.3|8757.3|8754.5|8756.1|8753.3|10
1643799930000|2022-02-02 11:05:30|8756.6|8753.8|8757.3|8754.5|8758.1|8755.3|8755.3|8752.5|35
1643799940000|2022-02-02 11:05:40|8757.6|8754.8|8756.3|8753.5|8757.9|8755.1|8756.1|8753.3|15
1643799950000|2022-02-02 11:05:50|8756.9|8754.1|8756.3|8753.5|8756.9|8754.1|8756.3|8753.5|3
1643799960000|2022-02-02 11:06:00|8756.6|8753.8|8756.3|8753.5|8756.6|8753.8|8756.1|8753.3|11
1643799970000|2022-02-02 11:06:10|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|7
1643799980000|2022-02-02 11:06:20|8756.8|8754|8759.3|8756.5|8760.1|8757.3|8756.3|8753.5|37
1643800000000|2022-02-02 11:06:40|8758.6|8755.8|8758.3|8755.5|8759.1|8756.3|8758.1|8755.3|16
1643800010000|2022-02-02 11:06:50|8758.6|8755.8|8760.3|8757.5|8761.1|8758.3|8758.1|8755.3|29
1643800020000|2022-02-02 11:07:00|8759.8|8757|8760.3|8757.5|8761.1|8758.3|8759.8|8757|15
1643800030000|2022-02-02 11:07:10|8759.8|8757|8757.8|8755|8759.8|8757|8756.6|8753.8|27
1643800040000|2022-02-02 11:07:20|8758.3|8755.5|8756.6|8753.8|8759.3|8756.5|8756.3|8753.5|34
1643800050000|2022-02-02 11:07:30|8757.3|8754.5|8756.3|8753.5|8757.3|8754.5|8756.3|8753.5|4
1643800060000|2022-02-02 11:07:40|8756.6|8753.8|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|4
1643800070000|2022-02-02 11:07:50|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8757.1|8754.3|1
1643800080000|2022-02-02 11:08:00|||||||||2
1643800090000|2022-02-02 11:08:10|8757.1|8754.3|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|7
1643800100000|2022-02-02 11:08:20|8756.6|8753.8|8758.1|8755.3|8758.1|8755.3|8756.6|8753.8|17
1643800110000|2022-02-02 11:08:30|8757.6|8754.8|8757.3|8754.5|8757.6|8754.8|8757.1|8754.3|3
1643800120000|2022-02-02 11:08:40|8757.6|8754.8|8757.6|8754.8|8758.3|8755.5|8757.3|8754.5|7
1643800130000|2022-02-02 11:08:50|8757.3|8754.5|8758.1|8755.3|8758.1|8755.3|8757.3|8754.5|1
1643800140000|2022-02-02 11:09:00|8758.3|8755.5|8757.3|8754.5|8758.6|8755.8|8756.3|8753.5|17
1643800150000|2022-02-02 11:09:10|8757.1|8754.3|8757.1|8754.3|8757.3|8754.5|8757.1|8754.3|5
1643800160000|2022-02-02 11:09:20|8756.6|8753.8|8756.1|8753.3|8757.3|8754.5|8756.1|8753.3|4
1643800170000|2022-02-02 11:09:30|8756.3|8753.5|8752.1|8749.3|8756.8|8754|8751.3|8748.5|60
1643800180000|2022-02-02 11:09:40|8752.3|8749.5|8752.6|8749.8|8754.3|8751.5|8752.3|8749.5|118
1643800190000|2022-02-02 11:09:50|8752.3|8749.5|8752.6|8749.8|8753.3|8750.5|8752.3|8749.5|92
1643800200000|2022-02-02 11:10:00|8752.8|8750|8751.3|8748.5|8753.3|8750.5|8751.3|8748.5|9
1643800210000|2022-02-02 11:10:10|8751.1|8748.3|8752.3|8749.5|8752.3|8749.5|8750.3|8747.5|58
1643800220000|2022-02-02 11:10:20|8752.6|8749.8|8752.3|8749.5|8753.3|8750.5|8752.3|8749.5|13
1643800230000|2022-02-02 11:10:30|||||||||4
1643800240000|2022-02-02 11:10:40|8751.8|8749|8751.3|8748.5|8752.3|8749.5|8751.3|8748.5|78
1643800250000|2022-02-02 11:10:50|8751.1|8748.3|8751.3|8748.5|8751.3|8748.5|8750.3|8747.5|13
1643800260000|2022-02-02 11:11:00|8751.1|8748.3|8748.3|8745.5|8751.1|8748.3|8747.3|8744.5|47
1643800270000|2022-02-02 11:11:10|8748.1|8745.3|8748.3|8745.5|8748.3|8745.5|8747.6|8744.8|19
1643800280000|2022-02-02 11:11:20|8748.8|8746|8749.6|8746.8|8751.1|8748.3|8748.8|8746|48
1643800290000|2022-02-02 11:11:30|8749.3|8746.5|8750.3|8747.5|8750.8|8748|8749.3|8746.5|3
1643800300000|2022-02-02 11:11:40|8751.3|8748.5|8751.3|8748.5|8751.8|8749|8750.3|8747.5|28
1643800310000|2022-02-02 11:11:50|8751.8|8749|8752.3|8749.5|8752.3|8749.5|8751.6|8748.8|5
1643800320000|2022-02-02 11:12:00|8751.8|8749|8752.1|8749.3|8752.3|8749.5|8751.3|8748.5|13
1643800330000|2022-02-02 11:12:10|8752.3|8749.5|8752.3|8749.5|8752.3|8749.5|8751.3|8748.5|6
1643800340000|2022-02-02 11:12:20|8752.1|8749.3|8751.3|8748.5|8752.1|8749.3|8750.8|8748|13
1643800350000|2022-02-02 11:12:30|||||||||7
1643800360000|2022-02-02 11:12:40|8751.6|8748.8|8750.5|8747.7|8751.8|8749|8750.3|8747.5|15
1643800370000|2022-02-02 11:12:50|8751.3|8748.5|8751|8748.2|8751.3|8748.5|8751|8748.2|11
1643800380000|2022-02-02 11:13:00|8751.3|8748.5|8748|8745.2|8751.3|8748.5|8747.8|8745|23
1643800390000|2022-02-02 11:13:10|8747.8|8745|8747.8|8745|8748|8745.2|8747.3|8744.5|10
1643800400000|2022-02-02 11:13:20|8747.5|8744.7|8748.3|8745.5|8748.3|8745.5|8747.3|8744.5|5
1643800410000|2022-02-02 11:13:30|8748|8745.2|8748|8745.2|8748.3|8745.5|8747.8|8745|3
1643800420000|2022-02-02 11:13:40|8747.8|8745|8748.3|8745.5|8748.3|8745.5|8747.8|8745|1
1643800430000|2022-02-02 11:13:50|8747.8|8745|8748.3|8745.5|8748.3|8745.5|8747.8|8745|8
1643800440000|2022-02-02 11:14:00|8748.8|8746|8750|8747.2|8750.3|8747.5|8748.8|8746|19
1643800450000|2022-02-02 11:14:10|8749.3|8746.5|8749.3|8746.5|8750.3|8747.5|8749.3|8746.5|7
1643800460000|2022-02-02 11:14:20|8749|8746.2|8748.6|8745.8|8749.3|8746.5|8748.3|8745.5|13
1643800470000|2022-02-02 11:14:30|8749|8746.2|8747.5|8744.7|8749|8746.2|8747.3|8744.5|21
1643800480000|2022-02-02 11:14:40|8747.3|8744.5|8748.3|8745.5|8748.5|8745.7|8747.3|8744.5|9
1643800490000|2022-02-02 11:14:50|8749|8746.2|8748.3|8745.5|8749|8746.2|8748.3|8745.5|2
1643800500000|2022-02-02 11:15:00|8748.8|8746|8750.3|8747.5|8750.3|8747.5|8747.3|8744.5|46
1643800510000|2022-02-02 11:15:10|8751.3|8748.5|8751.3|8748.5|8751.3|8748.5|8751.3|8748.5|8
1643800520000|2022-02-02 11:15:20|8751.5|8748.7|8750.3|8747.5|8751.5|8748.7|8750.1|8747.3|4
1643800530000|2022-02-02 11:15:30|8750.1|8747.3|8750.3|8747.5|8750.5|8747.7|8749.8|8747|11
1643800540000|2022-02-02 11:15:40|8749.5|8746.7|8749.3|8746.5|8749.5|8746.7|8749.3|8746.5|3
1643800550000|2022-02-02 11:15:50|8749.6|8746.8|8750.3|8747.5|8750.3|8747.5|8749.3|8746.5|9
1643800560000|2022-02-02 11:16:00|8750.1|8747.3|8751|8748.2|8751.3|8748.5|8750.1|8747.3|28
1643800570000|2022-02-02 11:16:10|8750.8|8748|8749.3|8746.5|8750.8|8748|8749.3|8746.5|7
1643800580000|2022-02-02 11:16:20|8749|8746.2|8748|8745.2|8749.3|8746.5|8747.3|8744.5|39
1643800590000|2022-02-02 11:16:30|8747.5|8744.7|8747.3|8744.5|8748|8745.2|8747.3|8744.5|5
1643800600000|2022-02-02 11:16:40|8747.5|8744.7|8746.3|8743.5|8747.5|8744.7|8745.3|8742.5|26
1643800610000|2022-02-02 11:16:50|8747|8744.2|8746.3|8743.5|8747.3|8744.5|8746.3|8743.5|7
1643800620000|2022-02-02 11:17:00|8746.5|8743.7|8746.3|8743.5|8747.3|8744.5|8746.3|8743.5|5
1643800630000|2022-02-02 11:17:10|8747.3|8744.5|8747.5|8744.7|8747.5|8744.7|8746.3|8743.5|15
1643800640000|2022-02-02 11:17:20|8747.3|8744.5|8747.3|8744.5|8748.3|8745.5|8747.3|8744.5|14
1643800650000|2022-02-02 11:17:30|8746.8|8744|8747.3|8744.5|8748.3|8745.5|8746.5|8743.7|12
1643800660000|2022-02-02 11:17:40|8748.3|8745.5|8748.3|8745.5|8748.3|8745.5|8747.3|8744.5|12
1643800670000|2022-02-02 11:17:50|8748|8745.2|8748.3|8745.5|8749.3|8746.5|8748|8745.2|7
1643800680000|2022-02-02 11:18:00|8748.8|8746|8748.3|8745.5|8748.8|8746|8748.3|8745.5|3
1643800690000|2022-02-02 11:18:10|8748.5|8745.7|8748.3|8745.5|8748.5|8745.7|8748.3|8745.5|3
1643800700000|2022-02-02 11:18:20|8747.8|8745|8746.5|8743.7|8747.8|8745|8746.5|8743.7|63
1643800710000|2022-02-02 11:18:30|8747|8744.2|8739.8|8737|8747|8744.2|8738.2|8735.4|226
1643800720000|2022-02-02 11:18:40|8740|8737.2|8742.2|8739.4|8742.2|8739.4|8739|8736.2|52
1643800730000|2022-02-02 11:18:50|8741.7|8738.9|8742|8739.2|8742.2|8739.4|8741.2|8738.4|20
1643800740000|2022-02-02 11:19:00|8741.5|8738.7|8741.2|8738.4|8741.5|8738.7|8741|8738.2|22
1643800750000|2022-02-02 11:19:10|8741|8738.2|8742.2|8739.4|8742.2|8739.4|8741|8738.2|7
1643800760000|2022-02-02 11:19:20|8742|8739.2|8742|8739.2|8744.2|8741.4|8742|8739.2|80
1643800770000|2022-02-02 11:19:30|8743.2|8740.4|8743|8740.2|8743.2|8740.4|8743|8740.2|7
1643800780000|2022-02-02 11:19:40|8743.2|8740.4|8741.2|8738.4|8743.2|8740.4|8739.5|8736.7|35
1643800790000|2022-02-02 11:19:50|8741|8738.2|8741|8738.2|8741.2|8738.4|8740.2|8737.4|14
1643800800000|2022-02-02 11:20:00|8740.7|8737.9|8741|8738.2|8741.2|8738.4|8740.2|8737.4|26
1643800810000|2022-02-02 11:20:10|8740.5|8737.7|8740.2|8737.4|8741|8738.2|8739.2|8736.4|24
1643800820000|2022-02-02 11:20:20|8740|8737.2|8737|8734.2|8740.2|8737.4|8737|8734.2|22
1643800830000|2022-02-02 11:20:30|8737.2|8734.4|8736.2|8733.4|8737.2|8734.4|8736|8733.2|92
1643800840000|2022-02-02 11:20:40|8736|8733.2|8738|8735.2|8738|8735.2|8735.7|8732.9|27
1643800850000|2022-02-02 11:20:50|8737.5|8734.7|8739.2|8736.4|8739.5|8736.7|8737.5|8734.7|27
1643800860000|2022-02-02 11:21:00|8739|8736.2|8738|8735.2|8740.8|8738|8737.5|8734.7|29
1643800870000|2022-02-02 11:21:10|8738.3|8735.5|8738|8735.2|8739|8736.2|8737.5|8734.7|17
1643800880000|2022-02-02 11:21:20|8738.5|8735.7|8739|8736.2|8739|8736.2|8738.5|8735.7|9
1643800890000|2022-02-02 11:21:30|8739.5|8736.7|8738.5|8735.7|8740|8737.2|8738.5|8735.7|13
1643800900000|2022-02-02 11:21:40|8738.2|8735.4|8738.5|8735.7|8738.8|8736|8738.2|8735.4|10
1643800910000|2022-02-02 11:21:50|8738.2|8735.4|8738|8735.2|8738.2|8735.4|8738|8735.2|7
1643800920000|2022-02-02 11:22:00|8738.2|8735.4|8736.2|8733.4|8738.2|8735.4|8736.2|8733.4|14
1643800930000|2022-02-02 11:22:10|8736.5|8733.7|8737.2|8734.4|8737.2|8734.4|8736.5|8733.7|5
1643800940000|2022-02-02 11:22:20|8737|8734.2|8736|8733.2|8737|8734.2|8736|8733.2|4
1643800950000|2022-02-02 11:22:30|8736.2|8733.4|8734.2|8731.4|8736.2|8733.4|8734.2|8731.4|9
1643800960000|2022-02-02 11:22:40|8734|8731.2|8734.2|8731.4|8734.7|8731.9|8733.5|8730.7|31
1643800970000|2022-02-02 11:22:50|8733.7|8730.9|8733.2|8730.4|8734|8731.2|8732|8729.2|91
1643800980000|2022-02-02 11:23:00|8733.5|8730.7|8734.7|8731.9|8734.7|8731.9|8733.5|8730.7|20
1643800990000|2022-02-02 11:23:10|8735|8732.2|8737.7|8734.9|8737.7|8734.9|8735|8732.2|52
1643801000000|2022-02-02 11:23:20|8736.7|8733.9|8736.7|8733.9|8736.7|8733.9|8736.7|8733.9|10
1643801010000|2022-02-02 11:23:30|8735.7|8732.9|8735.7|8732.9|8735.7|8732.9|8735.2|8732.4|10
1643801020000|2022-02-02 11:23:40|8736.2|8733.4|8736|8733.2|8736.2|8733.4|8736|8733.2|5
1643801030000|2022-02-02 11:23:50|8736.2|8733.4|8734|8731.2|8736.2|8733.4|8733.7|8730.9|6
1643801040000|2022-02-02 11:24:00|8734.5|8731.7|8734.7|8731.9|8735|8732.2|8734|8731.2|13
1643801050000|2022-02-02 11:24:10|8734.2|8731.4|8732.2|8729.4|8734.7|8731.9|8732|8729.2|31
1643801060000|2022-02-02 11:24:20|8732|8729.2|8732|8729.2|8732.2|8729.4|8732|8729.2|4
1643801070000|2022-02-02 11:24:30|8732.2|8729.4|8732.2|8729.4|8732.2|8729.4|8730.2|8727.4|79
1643801080000|2022-02-02 11:24:40|8732|8729.2|8732.2|8729.4|8732.2|8729.4|8731.2|8728.4|15
1643801090000|2022-02-02 11:24:50|8732|8729.2|8732.7|8729.9|8733.5|8730.7|8732|8729.2|23
1643801100000|2022-02-02 11:25:00|8732.5|8729.7|8731.7|8728.9|8732.5|8729.7|8731.7|8728.9|9
1643801110000|2022-02-02 11:25:10|8732|8729.2|8731.7|8728.9|8732|8729.2|8730.7|8727.9|6
1643801120000|2022-02-02 11:25:20|8731.5|8728.7|8730.7|8727.9|8731.5|8728.7|8730.7|8727.9|5
1643801130000|2022-02-02 11:25:30|8731|8728.2|8730.7|8727.9|8731|8728.2|8730.7|8727.9|4
1643801140000|2022-02-02 11:25:40|8731.7|8728.9|8728.7|8725.9|8731.7|8728.9|8728.7|8725.9|43
1643801150000|2022-02-02 11:25:50|8729|8726.2|8728.7|8725.9|8729|8726.2|8728|8725.2|11
1643801160000|2022-02-02 11:26:00|8729|8726.2|8729.2|8726.4|8729.7|8726.9|8729|8726.2|12
1643801170000|2022-02-02 11:26:10|8729.7|8726.9|8729.7|8726.9|8730|8727.2|8729.5|8726.7|19
1643801180000|2022-02-02 11:26:20|8730|8727.2|8728.7|8725.9|8730|8727.2|8728.2|8725.4|23
1643801190000|2022-02-02 11:26:30|8729|8726.2|8728.7|8725.9|8729|8726.2|8728.7|8725.9|2
1643801200000|2022-02-02 11:26:40|8729|8726.2|8727.7|8724.9|8729.7|8726.9|8727.7|8724.9|10
1643801210000|2022-02-02 11:26:50|8728|8725.2|8727.7|8724.9|8728|8725.2|8727.7|8724.9|5
1643801220000|2022-02-02 11:27:00|8728|8725.2|8726.2|8723.4|8728|8725.2|8725.7|8722.9|32
1643801230000|2022-02-02 11:27:10|8726.5|8723.7|8724|8721.2|8726.7|8723.9|8723.2|8720.4|97
1643801240000|2022-02-02 11:27:20|8723.7|8720.9|8724.2|8721.4|8725|8722.2|8723|8720.2|57
1643801250000|2022-02-02 11:27:30|8724.5|8721.7|8727|8724.2|8727|8724.2|8724.5|8721.7|19
1643801260000|2022-02-02 11:27:40|8727.2|8724.4|8729|8726.2|8729|8726.2|8727.2|8724.4|20
1643801270000|2022-02-02 11:27:50|8728.5|8725.7|8727|8724.2|8728.5|8725.7|8727|8724.2|17
1643801280000|2022-02-02 11:28:00|8727.2|8724.4|8725.7|8722.9|8728|8725.2|8725.5|8722.7|26
1643801290000|2022-02-02 11:28:10|||||||||25
1643801300000|2022-02-02 11:28:20|8724.7|8721.9|8723|8720.2|8725|8722.2|8723|8720.2|15
1643801310000|2022-02-02 11:28:30|8722.7|8719.9|8722|8719.2|8723.2|8720.4|8721.7|8718.9|82
1643801320000|2022-02-02 11:28:40|8722.5|8719.7|8721.7|8718.9|8722.5|8719.7|8721.7|8718.9|40
1643801330000|2022-02-02 11:28:50|8722|8719.2|8721.7|8718.9|8722|8719.2|8721.7|8718.9|31
1643801340000|2022-02-02 11:29:00|8721.2|8718.4|8720|8717.2|8721.2|8718.4|8719|8716.2|77
1643801350000|2022-02-02 11:29:10|8719.7|8716.9|8719.7|8716.9|8720|8717.2|8719.7|8716.9|35
1643801360000|2022-02-02 11:29:20|8720|8717.2|8719.4|8716.6|8720|8717.2|8719|8716.2|13
1643801370000|2022-02-02 11:29:30|8719|8716.2|8718.7|8715.9|8720|8717.2|8718.7|8715.9|61
1643801380000|2022-02-02 11:29:40|8718.5|8715.7|8718|8715.2|8719.7|8716.9|8718|8715.2|92
1643801390000|2022-02-02 11:29:50|8718.2|8715.4|8714.2|8711.4|8718.2|8715.4|8714|8711.2|123
1643801400000|2022-02-02 11:30:00|8714|8711.2|8714.7|8711.9|8715.2|8712.4|8713|8710.2|85
1643801410000|2022-02-02 11:30:10|8715|8712.2|8717.2|8714.4|8718|8715.2|8715|8712.2|63
1643801420000|2022-02-02 11:30:20|8716.7|8713.9|8716|8713.2|8718.5|8715.7|8714.7|8711.9|87
1643801430000|2022-02-02 11:30:30|8715.7|8712.9|8718|8715.2|8718|8715.2|8715.2|8712.4|91
1643801440000|2022-02-02 11:30:40|8718.2|8715.4|8717.2|8714.4|8718.2|8715.4|8716.7|8713.9|33
1643801450000|2022-02-02 11:30:50|8717|8714.2|8717|8714.2|8717.2|8714.4|8716.7|8713.9|7
1643801460000|2022-02-02 11:31:00|8717.2|8714.4|8719|8716.2|8719.5|8716.7|8717.2|8714.4|40
1643801470000|2022-02-02 11:31:10|8719.2|8716.4|8721|8718.2|8721.2|8718.4|8718.7|8715.9|53
1643801480000|2022-02-02 11:31:20|8721.5|8718.7|8722|8719.2|8722.7|8719.9|8721.5|8718.7|96
1643801490000|2022-02-02 11:31:30|8722.2|8719.4|8721.7|8718.9|8722.7|8719.9|8721|8718.2|34
1643801500000|2022-02-02 11:31:40|8720.7|8717.9|8721.5|8718.7|8721.5|8718.7|8720.7|8717.9|17
1643801510000|2022-02-02 11:31:50|8721|8718.2|8721.7|8718.9|8721.7|8718.9|8721|8718.2|16
1643801520000|2022-02-02 11:32:00|8722|8719.2|8720.2|8717.4|8722|8719.2|8719.2|8716.4|34
1643801530000|2022-02-02 11:32:10|8719.9|8717.1|8720|8717.2|8720.2|8717.4|8719.9|8717.1|24
1643801540000|2022-02-02 11:32:20|8720.2|8717.4|8718.7|8715.9|8720.2|8717.4|8718.7|8715.9|18
1643801550000|2022-02-02 11:32:30|8719|8716.2|8719.4|8716.6|8719.9|8717.1|8719|8716.2|9
1643801560000|2022-02-02 11:32:40|8719.7|8716.9|8720.2|8717.4|8720.2|8717.4|8719.7|8716.9|10
1643801570000|2022-02-02 11:32:50|8719.9|8717.1|8718.9|8716.1|8720.2|8717.4|8716.9|8714.1|60
1643801580000|2022-02-02 11:33:00|8719.2|8716.4|8718.9|8716.1|8719.2|8716.4|8718.9|8716.1|2
1643801590000|2022-02-02 11:33:10|8719.5|8716.7|8720.7|8717.9|8720.7|8717.9|8718.9|8716.1|7
1643801600000|2022-02-02 11:33:20|8720.2|8717.4|8723.9|8721.1|8723.9|8721.1|8720.2|8717.4|40
1643801610000|2022-02-02 11:33:30|8724.2|8721.4|8724.9|8722.1|8724.9|8722.1|8723.9|8721.1|38
1643801620000|2022-02-02 11:33:40|8724.4|8721.6|8723.9|8721.1|8724.4|8721.6|8722.9|8720.1|135
1643801630000|2022-02-02 11:33:50|8724.4|8721.6|8723.4|8720.6|8724.4|8721.6|8723.2|8720.4|11
1643801640000|2022-02-02 11:34:00|8723.2|8720.4|8724.9|8722.1|8725.9|8723.1|8723.2|8720.4|37
1643801650000|2022-02-02 11:34:10|8725.4|8722.6|8727.9|8725.1|8728.9|8726.1|8725.2|8722.4|62
1643801660000|2022-02-02 11:34:20|8728.2|8725.4|8725.7|8722.9|8731.9|8729.1|8724.7|8721.9|136
1643801670000|2022-02-02 11:34:30|8725.9|8723.1|8727.2|8724.4|8727.7|8724.9|8725.7|8722.9|23
1643801680000|2022-02-02 11:34:40|8726.9|8724.1|8727.4|8724.6|8728.9|8726.1|8726.9|8724.1|16
1643801690000|2022-02-02 11:34:50|8727.2|8724.4|8723.4|8720.6|8727.2|8724.4|8722.9|8720.1|118
1643801700000|2022-02-02 11:35:00|8723.7|8720.9|8722.2|8719.4|8723.7|8720.9|8722.2|8719.4|24
1643801710000|2022-02-02 11:35:10|8722.9|8720.1|8723.2|8720.4|8723.7|8720.9|8722.7|8719.9|10
1643801720000|2022-02-02 11:35:20|8723.4|8720.6|8721.9|8719.1|8723.7|8720.9|8721.9|8719.1|23
1643801730000|2022-02-02 11:35:30|8722.2|8719.4|8718.7|8715.9|8722.2|8719.4|8718.2|8715.4|40
1643801740000|2022-02-02 11:35:40|8719.4|8716.6|8717.9|8715.1|8719.7|8716.9|8717.9|8715.1|58
1643801750000|2022-02-02 11:35:50|8717.4|8714.6|8717.2|8714.4|8717.4|8714.6|8717.2|8714.4|23
1643801760000|2022-02-02 11:36:00|8717.4|8714.6|8715.9|8713.1|8718.2|8715.4|8715.2|8712.4|63
1643801770000|2022-02-02 11:36:10|8716.2|8713.4|8715.7|8712.9|8716.2|8713.4|8715.2|8712.4|7
1643801780000|2022-02-02 11:36:20|8715.4|8712.6|8707.4|8704.6|8715.4|8712.6|8704.7|8701.9|315
1643801790000|2022-02-02 11:36:30|8704.4|8701.6|8705.7|8702.9|8708.4|8705.6|8704.4|8701.6|190
1643801800000|2022-02-02 11:36:40|8706.2|8703.4|8704.7|8701.9|8706.2|8703.4|8704.7|8701.9|88
1643801810000|2022-02-02 11:36:50|8704.4|8701.6|8705.7|8702.9|8706.7|8703.9|8703.9|8701.1|62
1643801820000|2022-02-02 11:37:00|8705.9|8703.1|8705.7|8702.9|8705.9|8703.1|8703.7|8700.9|32
1643801830000|2022-02-02 11:37:10|8705.9|8703.1|8706.7|8703.9|8706.7|8703.9|8705.7|8702.9|27
1643801840000|2022-02-02 11:37:20|8705.4|8702.6|8705.9|8703.1|8706.7|8703.9|8705.4|8702.6|37
1643801850000|2022-02-02 11:37:30|8705.7|8702.9|8707.4|8704.6|8707.4|8704.6|8705.7|8702.9|17
1643801860000|2022-02-02 11:37:40|8707.2|8704.4|8710.2|8707.4|8711.2|8708.4|8707.2|8704.4|85
1643801870000|2022-02-02 11:37:50|8709.9|8707.1|8710.2|8707.4|8710.9|8708.1|8709.4|8706.6|32
1643801880000|2022-02-02 11:38:00|8709.9|8707.1|8710.2|8707.4|8710.2|8707.4|8709.7|8706.9|24
1643801890000|2022-02-02 11:38:10|8710.4|8707.6|8708.9|8706.1|8710.7|8707.9|8708.7|8705.9|19
1643801900000|2022-02-02 11:38:20|8708.7|8705.9|8712.2|8709.4|8713.2|8710.4|8708.7|8705.9|86
1643801910000|2022-02-02 11:38:30|8712.4|8709.6|8712.7|8709.9|8713.2|8710.4|8712.2|8709.4|23
1643801920000|2022-02-02 11:38:40|8712.4|8709.6|8717.2|8714.4|8718.2|8715.4|8712.2|8709.4|90
1643801930000|2022-02-02 11:38:50|8716.9|8714.1|8716.2|8713.4|8716.9|8714.1|8714.4|8711.6|43
1643801940000|2022-02-02 11:39:00|8716.9|8714.1|8713.9|8711.1|8717.2|8714.4|8713.2|8710.4|53
1643801950000|2022-02-02 11:39:10|8714.2|8711.4|8713.2|8710.4|8714.2|8711.4|8711.2|8708.4|44
1643801960000|2022-02-02 11:39:20|8712.9|8710.1|8713.2|8710.4|8714.2|8711.4|8712.4|8709.6|21
1643801970000|2022-02-02 11:39:30|8713.4|8710.6|8715.9|8713.1|8716.9|8714.1|8713.4|8710.6|47
1643801980000|2022-02-02 11:39:40|8716.2|8713.4|8718.2|8715.4|8718.9|8716.1|8716.2|8713.4|46
1643801990000|2022-02-02 11:39:50|8718.9|8716.1|8719.4|8716.6|8719.7|8716.9|8718.2|8715.4|17
1643802000000|2022-02-02 11:40:00|8719.2|8716.4|8720.2|8717.4|8720.2|8717.4|8718.2|8715.4|52
1643802010000|2022-02-02 11:40:10|8719.2|8716.4|8719.2|8716.4|8719.2|8716.4|8718.2|8715.4|35
1643802020000|2022-02-02 11:40:20|8718.4|8715.6|8719.2|8716.4|8719.2|8716.4|8718.2|8715.4|8
1643802030000|2022-02-02 11:40:30|8719.4|8716.6|8722.2|8719.4|8722.2|8719.4|8719.4|8716.6|21
1643802040000|2022-02-02 11:40:40|8722.4|8719.6|8722.9|8720.1|8723.9|8721.1|8722.2|8719.4|50
1643802050000|2022-02-02 11:40:50|8722.4|8719.6|8721.9|8719.1|8722.4|8719.6|8721.7|8718.9|19
1643802060000|2022-02-02 11:41:00|8721.7|8718.9|8722.2|8719.4|8722.7|8719.9|8720.9|8718.1|31
1643802070000|2022-02-02 11:41:10|8722.7|8719.9|8724.4|8721.6|8724.9|8722.1|8722.7|8719.9|38
1643802080000|2022-02-02 11:41:20|8724.7|8721.9|8723.7|8720.9|8724.7|8721.9|8723.2|8720.4|10
1643802090000|2022-02-02 11:41:30|8724.2|8721.4|8723.7|8720.9|8724.7|8721.9|8723.7|8720.9|17
1643802100000|2022-02-02 11:41:40|8724.2|8721.4|8724.4|8721.6|8725.2|8722.4|8724.2|8721.4|14
1643802110000|2022-02-02 11:41:50|8724.2|8721.4|8724.4|8721.6|8725.2|8722.4|8724.2|8721.4|17
1643802120000|2022-02-02 11:42:00|8724.7|8721.9|8722.7|8719.9|8724.9|8722.1|8722.2|8719.4|16
1643802130000|2022-02-02 11:42:10|8722.4|8719.6|8722.9|8720.1|8723.2|8720.4|8722.4|8719.6|9
1643802140000|2022-02-02 11:42:20|8722.7|8719.9|8722.2|8719.4|8722.7|8719.9|8721.9|8719.1|17
1643802150000|2022-02-02 11:42:30|8722.7|8719.9|8723.2|8720.4|8723.2|8720.4|8722.2|8719.4|8
1643802160000|2022-02-02 11:42:40|8722.9|8720.1|8724.1|8721.3|8724.4|8721.6|8722.9|8720.1|9
1643802170000|2022-02-02 11:42:50|8723.9|8721.1|8725.1|8722.3|8725.4|8722.6|8723.9|8721.1|10
1643802180000|2022-02-02 11:43:00|||||||||8
1643802190000|2022-02-02 11:43:10|8724.4|8721.6|8721.9|8719.1|8724.4|8721.6|8721.1|8718.3|29
1643802200000|2022-02-02 11:43:20|8721.6|8718.8|8720.9|8718.1|8721.6|8718.8|8720.1|8717.3|17
1643802210000|2022-02-02 11:43:30|8720.7|8717.9|8721.7|8718.9|8722.1|8719.3|8720.7|8717.9|9
1643802220000|2022-02-02 11:43:40|8721.9|8719.1|8722.4|8719.6|8722.7|8719.9|8721.9|8719.1|6
1643802230000|2022-02-02 11:43:50|8722.7|8719.9|8722.4|8719.6|8723.4|8720.6|8722.4|8719.6|7
1643802240000|2022-02-02 11:44:00|8722.7|8719.9|8724.4|8721.6|8725.1|8722.3|8722.7|8719.9|11
1643802250000|2022-02-02 11:44:10|8724.1|8721.3|8725.1|8722.3|8725.9|8723.1|8723.1|8720.3|42
1643802260000|2022-02-02 11:44:20|8724.7|8721.9|8724.1|8721.3|8725.1|8722.3|8724.1|8721.3|29
1643802270000|2022-02-02 11:44:30|8723.7|8720.9|8723.9|8721.1|8724.1|8721.3|8723.7|8720.9|5
1643802280000|2022-02-02 11:44:40|8723.7|8720.9|8723.1|8720.3|8723.7|8720.9|8723.1|8720.3|12
1643802290000|2022-02-02 11:44:50|8723.9|8721.1|8725.1|8722.3|8725.1|8722.3|8723.9|8721.1|13
1643802300000|2022-02-02 11:45:00|8725.7|8722.9|8725.1|8722.3|8726.1|8723.3|8724.9|8722.1|7
1643802310000|2022-02-02 11:45:10|8725.4|8722.6|8725.1|8722.3|8725.4|8722.6|8724.9|8722.1|3
1643802320000|2022-02-02 11:45:20|8725.7|8722.9|8724.7|8721.9|8725.7|8722.9|8723.9|8721.1|13
1643802330000|2022-02-02 11:45:30|8724.9|8722.1|8725.1|8722.3|8725.9|8723.1|8724.9|8722.1|6
1643802340000|2022-02-02 11:45:40|8725.7|8722.9|8725.7|8722.9|8728.1|8725.3|8725.7|8722.9|62
1643802350000|2022-02-02 11:45:50|8725.9|8723.1|8726.1|8723.3|8726.7|8723.9|8725.7|8722.9|5
1643802360000|2022-02-02 11:46:00|8725.9|8723.1|8726.9|8724.1|8727.1|8724.3|8725.7|8722.9|10
1643802370000|2022-02-02 11:46:10|8727.1|8724.3|8727.1|8724.3|8727.7|8724.9|8726.7|8723.9|22
1643802380000|2022-02-02 11:46:20|8727.7|8724.9|8726.9|8724.1|8727.7|8724.9|8726.9|8724.1|13
1643802390000|2022-02-02 11:46:30|8726.4|8723.6|8727.1|8724.3|8727.4|8724.6|8725.1|8722.3|27
1643802400000|2022-02-02 11:46:40|8726.9|8724.1|8726.1|8723.3|8727.1|8724.3|8726.1|8723.3|5
1643802410000|2022-02-02 11:46:50|8726.7|8723.9|8726.1|8723.3|8726.9|8724.1|8726.1|8723.3|4
1643802420000|2022-02-02 11:47:00|8726.6|8723.8|8726.1|8723.3|8726.9|8724.1|8725.9|8723.1|4
1643802430000|2022-02-02 11:47:10|8726.4|8723.6|8724.1|8721.3|8726.4|8723.6|8724.1|8721.3|24
1643802440000|2022-02-02 11:47:20|8724.4|8721.6|8724.1|8721.3|8724.6|8721.8|8723.9|8721.1|5
1643802450000|2022-02-02 11:47:30|8723.6|8720.8|8724.9|8722.1|8724.9|8722.1|8722.1|8719.3|30
1643802460000|2022-02-02 11:47:40|8724.6|8721.8|8726.1|8723.3|8727.6|8724.8|8724.6|8721.8|19
1643802470000|2022-02-02 11:47:50|8725.9|8723.1|8726.4|8723.6|8726.6|8723.8|8725.6|8722.8|7
1643802480000|2022-02-02 11:48:00|8726.1|8723.3|8726.9|8724.1|8726.9|8724.1|8726.1|8723.3|3
1643802490000|2022-02-02 11:48:10|8726.1|8723.3|8726.1|8723.3|8726.6|8723.8|8725.9|8723.1|21
1643802500000|2022-02-02 11:48:20|8725.9|8723.1|8726.1|8723.3|8727.4|8724.6|8725.6|8722.8|12
1643802510000|2022-02-02 11:48:30|8725.9|8723.1|8727.1|8724.3|8727.1|8724.3|8725.1|8722.3|11
1643802520000|2022-02-02 11:48:40|8726.9|8724.1|8725.9|8723.1|8727.1|8724.3|8725.9|8723.1|9
1643802530000|2022-02-02 11:48:50|8725.1|8722.3|8724.9|8722.1|8725.6|8722.8|8724.1|8721.3|24
1643802540000|2022-02-02 11:49:00|8724.1|8721.3|8725.6|8722.8|8725.6|8722.8|8724.1|8721.3|24
1643802550000|2022-02-02 11:49:10|8725.9|8723.1|8724.4|8721.6|8726.1|8723.3|8724.4|8721.6|6
1643802560000|2022-02-02 11:49:20|8724.6|8721.8|8723.1|8720.3|8724.6|8721.8|8722.6|8719.8|13
1643802570000|2022-02-02 11:49:30|8723.4|8720.6|8723.1|8720.3|8723.4|8720.6|8722.6|8719.8|8
1643802580000|2022-02-02 11:49:40|8722.9|8720.1|8723.9|8721.1|8724.1|8721.3|8722.9|8720.1|3
1643802590000|2022-02-02 11:49:50|8724.1|8721.3|8724.6|8721.8|8724.6|8721.8|8724.1|8721.3|5
1643802600000|2022-02-02 11:50:00|8724.4|8721.6|8724.6|8721.8|8725.1|8722.3|8723.9|8721.1|6
1643802610000|2022-02-02 11:50:10|8724.4|8721.6|8723.9|8721.1|8724.6|8721.8|8723.6|8720.8|2
1643802620000|2022-02-02 11:50:20|8723.6|8720.8|8724.4|8721.6|8724.4|8721.6|8722.6|8719.8|11
1643802630000|2022-02-02 11:50:30|8724.6|8721.8|8724.4|8721.6|8724.6|8721.8|8723.6|8720.8|6
1643802640000|2022-02-02 11:50:40|8723.4|8720.6|8723.4|8720.6|8723.9|8721.1|8722.9|8720.1|8
1643802650000|2022-02-02 11:50:50|8723.1|8720.3|8723.9|8721.1|8724.4|8721.6|8723.1|8720.3|2
1643802660000|2022-02-02 11:51:00|8724.4|8721.6|8725.9|8723.1|8725.9|8723.1|8724.4|8721.6|28
1643802670000|2022-02-02 11:51:10|8725.6|8722.8|8725.4|8722.6|8725.6|8722.8|8724.9|8722.1|2
1643802680000|2022-02-02 11:51:20|8725.6|8722.8|8727.1|8724.3|8727.1|8724.3|8724.6|8721.8|13
1643802690000|2022-02-02 11:51:30|8726.9|8724.1|8727.4|8724.6|8728.9|8726.1|8726.9|8724.1|27
1643802700000|2022-02-02 11:51:40|8727.1|8724.3|8726.6|8723.8|8727.1|8724.3|8726.6|8723.8|4
1643802710000|2022-02-02 11:51:50|8726.9|8724.1|8726.9|8724.1|8727.9|8725.1|8726.6|8723.8|2
1643802720000|2022-02-02 11:52:00|8727.1|8724.3|8727.6|8724.8|8727.6|8724.8|8726.6|8723.8|12
1643802730000|2022-02-02 11:52:10|8727.1|8724.3|8727.4|8724.6|8727.4|8724.6|8726.1|8723.3|10
1643802740000|2022-02-02 11:52:20|8727.6|8724.8|8727.6|8724.8|8727.6|8724.8|8726.1|8723.3|8
1643802750000|2022-02-02 11:52:30|8727.4|8724.6|8727.1|8724.3|8727.6|8724.8|8726.9|8724.1|4
1643802760000|2022-02-02 11:52:40|8726.9|8724.1|8727.1|8724.3|8727.6|8724.8|8726.9|8724.1|3
1643802770000|2022-02-02 11:52:50|8726.9|8724.1|8727.6|8724.8|8727.9|8725.1|8726.9|8724.1|4
1643802780000|2022-02-02 11:53:00|8727.9|8725.1|8728.9|8726.1|8729.6|8726.8|8727.9|8725.1|20
1643802790000|2022-02-02 11:53:10|8729.1|8726.3|8729.4|8726.6|8729.9|8727.1|8728.9|8726.1|15
1643802800000|2022-02-02 11:53:20|8729.1|8726.3|8729.6|8726.8|8729.6|8726.8|8728.9|8726.1|4
1643802810000|2022-02-02 11:53:30|8729.4|8726.6|8730.9|8728.1|8731.9|8729.1|8729.1|8726.3|25
1643802820000|2022-02-02 11:53:40|8730.6|8727.8|8731.9|8729.1|8731.9|8729.1|8730.6|8727.8|11
1643802830000|2022-02-02 11:53:50|8732.4|8729.6|8731.6|8728.8|8732.6|8729.8|8730.9|8728.1|31
1643802840000|2022-02-02 11:54:00|8731.9|8729.1|8732.9|8730.1|8732.9|8730.1|8731.9|8729.1|28
1643802850000|2022-02-02 11:54:10|8732.6|8729.8|8732.1|8729.3|8732.9|8730.1|8732.1|8729.3|10
1643802860000|2022-02-02 11:54:20|8732.4|8729.6|8732.9|8730.1|8732.9|8730.1|8732.1|8729.3|5
1643802870000|2022-02-02 11:54:30|8732.6|8729.8|8732.1|8729.3|8732.9|8730.1|8732.1|8729.3|16
1643802880000|2022-02-02 11:54:40|8731.9|8729.1|8732.6|8729.8|8732.6|8729.8|8731.9|8729.1|7
1643802890000|2022-02-02 11:54:50|8732.1|8729.3|8732.1|8729.3|8732.4|8729.6|8732.1|8729.3|5
1643802900000|2022-02-02 11:55:00|8730.9|8728.1|8732.9|8730.1|8732.9|8730.1|8730.9|8728.1|45
1643802910000|2022-02-02 11:55:10|8733.1|8730.3|8732.1|8729.3|8733.1|8730.3|8731.1|8728.3|15
1643802920000|2022-02-02 11:55:20|8731.9|8729.1|8732.1|8729.3|8732.1|8729.3|8731.1|8728.3|9
1643802930000|2022-02-02 11:55:30|8731.9|8729.1|8731.1|8728.3|8732.1|8729.3|8731.1|8728.3|5
1643802940000|2022-02-02 11:55:40|8730.8|8728|8732.1|8729.3|8732.1|8729.3|8730.1|8727.3|25
1643802950000|2022-02-02 11:55:50|8732.4|8729.6|8732.9|8730.1|8733.1|8730.3|8732.4|8729.6|6
1643802960000|2022-02-02 11:56:00|8733.1|8730.3|8733.1|8730.3|8733.4|8730.6|8733.1|8730.3|5
1643802970000|2022-02-02 11:56:10|8732.9|8730.1|8732.9|8730.1|8733.1|8730.3|8732.1|8729.3|9
1643802980000|2022-02-02 11:56:20|8732.1|8729.3|8733.1|8730.3|8733.1|8730.3|8732.1|8729.3|3
1643802990000|2022-02-02 11:56:30|8733.9|8731.1|8738.6|8735.8|8740.6|8737.8|8733.6|8730.8|96
1643803000000|2022-02-02 11:56:40|8738.9|8736.1|8738.6|8735.8|8738.9|8736.1|8738.6|8735.8|21
1643803010000|2022-02-02 11:56:50|8737.6|8734.8|8738.9|8736.1|8739.6|8736.8|8736.9|8734.1|38
1643803020000|2022-02-02 11:57:00|8738.6|8735.8|8737.1|8734.3|8740.6|8737.8|8736.9|8734.1|72
1643803030000|2022-02-02 11:57:10|8737.4|8734.6|8738.1|8735.3|8738.6|8735.8|8737.1|8734.3|39
1643803040000|2022-02-02 11:57:20|8738.3|8735.5|8738.3|8735.5|8738.6|8735.8|8737.6|8734.8|7
1643803050000|2022-02-02 11:57:30|8738.6|8735.8|8737.6|8734.8|8738.6|8735.8|8737.6|8734.8|8
1643803060000|2022-02-02 11:57:40|||||||||1
1643803070000|2022-02-02 11:57:50|8737.1|8734.3|8735.6|8732.8|8737.4|8734.6|8735.6|8732.8|20
1643803080000|2022-02-02 11:58:00|8735.8|8733|8737.6|8734.8|8738.9|8736.1|8735.8|8733|77
1643803090000|2022-02-02 11:58:10|8737.8|8735|8738.6|8735.8|8738.6|8735.8|8737.6|8734.8|7
1643803100000|2022-02-02 11:58:20|8738.8|8736|8738.6|8735.8|8739.6|8736.8|8738.1|8735.3|18
1643803110000|2022-02-02 11:58:30|8738.3|8735.5|8738.6|8735.8|8738.6|8735.8|8737.6|8734.8|6
1643803120000|2022-02-02 11:58:40|8739.6|8736.8|8739.6|8736.8|8740.3|8737.5|8739.6|8736.8|5
1643803130000|2022-02-02 11:58:50|8740.1|8737.3|8738.6|8735.8|8740.6|8737.8|8737.8|8735|47
1643803140000|2022-02-02 11:59:00|8739.1|8736.3|8742.6|8739.8|8742.6|8739.8|8739.1|8736.3|122
1643803150000|2022-02-02 11:59:10|8744.1|8741.3|8741.6|8738.8|8744.1|8741.3|8740.8|8738|108
1643803160000|2022-02-02 11:59:20|8742.1|8739.3|8740.9|8738.1|8742.6|8739.8|8740.6|8737.8|36
1643803170000|2022-02-02 11:59:30|8740.6|8737.8|8739.8|8737|8740.6|8737.8|8738.8|8736|25
1643803180000|2022-02-02 11:59:40|8740.1|8737.3|8740.6|8737.8|8740.6|8737.8|8740.1|8737.3|14
1643803190000|2022-02-02 11:59:50|8740.8|8738|8741.3|8738.5|8741.3|8738.5|8740.8|8738|4
1643803200000|2022-02-02 12:00:00|8740.8|8738|8739.6|8736.8|8741.3|8738.5|8738.6|8735.8|30
1643803210000|2022-02-02 12:00:10|8739.9|8737.1|8739.6|8736.8|8740.6|8737.8|8739.3|8736.5|7
1643803220000|2022-02-02 12:00:20|8739.3|8736.5|8739.6|8736.8|8739.9|8737.1|8739.3|8736.5|20
1643803230000|2022-02-02 12:00:30|8739.3|8736.5|8737.6|8734.8|8739.6|8736.8|8737.6|8734.8|24
1643803240000|2022-02-02 12:00:40|8738.6|8735.8|8738.6|8735.8|8739.6|8736.8|8738.6|8735.8|16
1643803250000|2022-02-02 12:00:50|8737.6|8734.8|8738.6|8735.8|8738.6|8735.8|8737.6|8734.8|10
1643803260000|2022-02-02 12:01:00|8737.6|8734.8|8738.6|8735.8|8738.6|8735.8|8737.6|8734.8|30
1643803270000|2022-02-02 12:01:10|8738.3|8735.5|8736.6|8733.8|8738.3|8735.5|8736.6|8733.8|47
1643803280000|2022-02-02 12:01:20|8736.3|8733.5|8736.6|8733.8|8736.6|8733.8|8735.6|8732.8|29
1643803290000|2022-02-02 12:01:30|8736.3|8733.5|8736.6|8733.8|8736.6|8733.8|8736.3|8733.5|6
1643803300000|2022-02-02 12:01:40|8735.6|8732.8|8734.6|8731.8|8735.6|8732.8|8734.6|8731.8|15
1643803310000|2022-02-02 12:01:50|8734.3|8731.5|8735.3|8732.5|8735.6|8732.8|8733.6|8730.8|36
1643803320000|2022-02-02 12:02:00|8735.6|8732.8|8735.6|8732.8|8735.8|8733|8734.6|8731.8|6
1643803330000|2022-02-02 12:02:10|8736.1|8733.3|8736.6|8733.8|8737.3|8734.5|8736.1|8733.3|18
1643803340000|2022-02-02 12:02:20|||||||||2
1643803350000|2022-02-02 12:02:30|||||||||4
1643803360000|2022-02-02 12:02:40|8737.1|8734.3|8738.6|8735.8|8738.6|8735.8|8737.1|8734.3|23
1643803370000|2022-02-02 12:02:50|8737.8|8735|8737.3|8734.5|8737.8|8735|8736.8|8734|12
1643803380000|2022-02-02 12:03:00|8737.1|8734.3|8738.6|8735.8|8738.6|8735.8|8737.1|8734.3|12
1643803390000|2022-02-02 12:03:10|||||||||3
1643803400000|2022-02-02 12:03:20|8738.8|8736|8738.6|8735.8|8739.1|8736.3|8738.6|8735.8|9
1643803410000|2022-02-02 12:03:30|8737.8|8735|8737.6|8734.8|8737.8|8735|8736.6|8733.8|19
1643803420000|2022-02-02 12:03:40|8737.3|8734.5|8737.3|8734.5|8737.6|8734.8|8737.3|8734.5|3
1643803430000|2022-02-02 12:03:50|8737.6|8734.8|8737.6|8734.8|8737.6|8734.8|8737.6|8734.8|1
1643803440000|2022-02-02 12:04:00|8737.8|8735|8737.6|8734.8|8738.3|8735.5|8737.3|8734.5|7
1643803450000|2022-02-02 12:04:10|8737.3|8734.5|8740.6|8737.8|8741.6|8738.8|8737.3|8734.5|47
1643803460000|2022-02-02 12:04:20|8740.1|8737.3|8740.6|8737.8|8740.6|8737.8|8739.8|8737|4
1643803470000|2022-02-02 12:04:30|8740.3|8737.5|8740.6|8737.8|8740.6|8737.8|8739.6|8736.8|7
1643803480000|2022-02-02 12:04:40|8741.3|8738.5|8741.6|8738.8|8741.6|8738.8|8740.6|8737.8|19
1643803490000|2022-02-02 12:04:50|8741.1|8738.3|8740.6|8737.8|8741.6|8738.8|8740.6|8737.8|5
1643803500000|2022-02-02 12:05:00|8739.6|8736.8|8739.6|8736.8|8739.6|8736.8|8739.6|8736.8|21
1643803510000|2022-02-02 12:05:10|8740.3|8737.5|8740.6|8737.8|8741.6|8738.8|8740.3|8737.5|18
1643803520000|2022-02-02 12:05:20|8741.6|8738.8|8741.6|8738.8|8741.6|8738.8|8740.6|8737.8|15
1643803530000|2022-02-02 12:05:30|8741.3|8738.5|8744.6|8741.8|8744.8|8742|8741.3|8738.5|74
1643803540000|2022-02-02 12:05:40|8743.8|8741|8748.3|8745.5|8749.3|8746.5|8743.6|8740.8|202
1643803550000|2022-02-02 12:05:50|8747.8|8745|8747.3|8744.5|8747.8|8745|8747.3|8744.5|30
1643803560000|2022-02-02 12:06:00|8747.6|8744.8|8747.6|8744.8|8747.6|8744.8|8746.3|8743.5|11
1643803570000|2022-02-02 12:06:10|8746.8|8744|8748.6|8745.8|8748.6|8745.8|8746.6|8743.8|29
1643803580000|2022-02-02 12:06:20|8749.3|8746.5|8747.3|8744.5|8749.3|8746.5|8747.3|8744.5|27
1643803590000|2022-02-02 12:06:30|8747.6|8744.8|8744.6|8741.8|8747.6|8744.8|8744.3|8741.5|24
1643803600000|2022-02-02 12:06:40|8744.3|8741.5|8743.6|8740.8|8744.6|8741.8|8743.6|8740.8|13
1643803610000|2022-02-02 12:06:50|8742.8|8740|8741.3|8738.5|8742.8|8740|8739.8|8737|77
1643803620000|2022-02-02 12:07:00|8741.1|8738.3|8740.8|8738|8741.6|8738.8|8740.1|8737.3|57
1643803630000|2022-02-02 12:07:10|8739.8|8737|8739.6|8736.8|8740.6|8737.8|8737.8|8735|37
1643803640000|2022-02-02 12:07:20|8739.3|8736.5|8739.8|8737|8739.8|8737|8738.8|8736|8
1643803650000|2022-02-02 12:07:30|8739.6|8736.8|8739.3|8736.5|8739.6|8736.8|8738.6|8735.8|4
1643803660000|2022-02-02 12:07:40|8739.6|8736.8|8738.6|8735.8|8739.6|8736.8|8738.6|8735.8|13
1643803670000|2022-02-02 12:07:50|8739.6|8736.8|8737.6|8734.8|8739.6|8736.8|8737.6|8734.8|14
1643803680000|2022-02-02 12:08:00|8737.3|8734.5|8736.6|8733.8|8737.6|8734.8|8736.6|8733.8|18
1643803690000|2022-02-02 12:08:10|8737.6|8734.8|8739.6|8736.8|8739.6|8736.8|8737|8734.2|19
1643803700000|2022-02-02 12:08:20|8739|8736.2|8738.8|8736|8739.1|8736.3|8738.6|8735.8|5
1643803710000|2022-02-02 12:08:30|8739.1|8736.3|8739.3|8736.5|8739.6|8736.8|8738.6|8735.8|5
1643803720000|2022-02-02 12:08:40|8739|8736.2|8737.6|8734.8|8739|8736.2|8737.6|8734.8|7
1643803730000|2022-02-02 12:08:50|8738.3|8735.5|8738.3|8735.5|8738.6|8735.8|8737.6|8734.8|4
1643803740000|2022-02-02 12:09:00|8738|8735.2|8739.6|8736.8|8739.6|8736.8|8738|8735.2|7
1643803750000|2022-02-02 12:09:10|8739.3|8736.5|8740.6|8737.8|8740.6|8737.8|8739.3|8736.5|3
1643803760000|2022-02-02 12:09:20|8740.3|8737.5|8740.6|8737.8|8740.6|8737.8|8740.3|8737.5|9
1643803770000|2022-02-02 12:09:30|||||||||1
1643803780000|2022-02-02 12:09:40|8741|8738.2|8740.6|8737.8|8741|8738.2|8740.6|8737.8|5
1643803790000|2022-02-02 12:09:50|8740|8737.2|8739.6|8736.8|8740.3|8737.5|8739.6|8736.8|8
1643803800000|2022-02-02 12:10:00|8740|8737.2|8739.8|8737|8740.6|8737.8|8739|8736.2|7
1643803810000|2022-02-02 12:10:10|8740.3|8737.5|8740.3|8737.5|8740.6|8737.8|8740|8737.2|5
1643803820000|2022-02-02 12:10:20|8740|8737.2|8737.8|8735|8740|8737.2|8737|8734.2|15
1643803830000|2022-02-02 12:10:30|8737.3|8734.5|8737|8734.2|8737.6|8734.8|8737|8734.2|4
1643803840000|2022-02-02 12:10:40|8737.3|8734.5|8737|8734.2|8737.5|8734.7|8736.8|8734|11
1643803850000|2022-02-02 12:10:50|||||||||3
1643803860000|2022-02-02 12:11:00|8737.3|8734.5|8738|8735.2|8738|8735.2|8737|8734.2|8
1643803870000|2022-02-02 12:11:10|8737.8|8735|8738.3|8735.5|8738.8|8736|8737.8|8735|4
1643803880000|2022-02-02 12:11:20|8738|8735.2|8738|8735.2|8738.3|8735.5|8738|8735.2|4
1643803890000|2022-02-02 12:11:30|8738.3|8735.5|8738.3|8735.5|8738.8|8736|8738|8735.2|2
1643803900000|2022-02-02 12:11:40|8738.8|8736|8738.8|8736|8738.8|8736|8737|8734.2|9
1643803910000|2022-02-02 12:11:50|8738.5|8735.7|8738|8735.2|8738.5|8735.7|8737.8|8735|2
1643803920000|2022-02-02 12:12:00|8738.3|8735.5|8737.8|8735|8738.8|8736|8737|8734.2|10
1643803930000|2022-02-02 12:12:10|8737.3|8734.5|8737.3|8734.5|8738|8735.2|8737|8734.2|6
1643803940000|2022-02-02 12:12:20|8737.8|8735|8741|8738.2|8741|8738.2|8737.8|8735|21
1643803950000|2022-02-02 12:12:30|8740|8737.2|8739.8|8737|8740|8737.2|8739.8|8737|2
1643803960000|2022-02-02 12:12:40|8740|8737.2|8742|8739.2|8742|8739.2|8740|8737.2|6
1643803970000|2022-02-02 12:12:50|8742.8|8740|8742|8739.2|8742.8|8740|8742|8739.2|14
1643803980000|2022-02-02 12:13:00|8742.3|8739.5|8741|8738.2|8742.3|8739.5|8740|8737.2|16
1643803990000|2022-02-02 12:13:10|8740.8|8738|8738|8735.2|8740.8|8738|8737.5|8734.7|15
1643804000000|2022-02-02 12:13:20|8738.3|8735.5|8738|8735.2|8738.8|8736|8738|8735.2|5
1643804010000|2022-02-02 12:13:30|8738.8|8736|8738|8735.2|8738.8|8736|8738|8735.2|9
1643804020000|2022-02-02 12:13:40|8738.3|8735.5|8739.8|8737|8740.8|8738|8738.3|8735.5|21
1643804030000|2022-02-02 12:13:50|8740|8737.2|8739.8|8737|8740|8737.2|8739|8736.2|7
1643804040000|2022-02-02 12:14:00|8739.3|8736.5|8737|8734.2|8739.8|8737|8737|8734.2|5
1643804050000|2022-02-02 12:14:10|8736.8|8734|8736.8|8734|8736.8|8734|8736.8|8734|2
1643804060000|2022-02-02 12:14:20|8736.3|8733.5|8736.8|8734|8736.8|8734|8735.8|8733|17
1643804070000|2022-02-02 12:14:30|8737|8734.2|8736.8|8734|8737.5|8734.7|8736.8|8734|9
1643804080000|2022-02-02 12:14:40|8736.3|8733.5|8737|8734.2|8737|8734.2|8736|8733.2|11
1643804090000|2022-02-02 12:14:50|8736.5|8733.7|8736.3|8733.5|8736.5|8733.7|8735.3|8732.5|21
1643804100000|2022-02-02 12:15:00|8736.8|8734|8735.8|8733|8736.8|8734|8735|8732.2|7
1643804110000|2022-02-02 12:15:10|8735.5|8732.7|8736.3|8733.5|8737|8734.2|8735.5|8732.7|13
1643804120000|2022-02-02 12:15:20|8736.8|8734|8736|8733.2|8736.8|8734|8735.8|8733|3
1643804130000|2022-02-02 12:15:30|8736.5|8733.7|8736|8733.2|8736.8|8734|8736|8733.2|3
1643804140000|2022-02-02 12:15:40|8735.8|8733|8735.8|8733|8736|8733.2|8735.8|8733|0
1643804150000|2022-02-02 12:15:50|8735|8732.2|8731.3|8728.5|8735|8732.2|8731|8728.2|70
1643804160000|2022-02-02 12:16:00|8730.8|8728|8732|8729.2|8733|8730.2|8729|8726.2|81
1643804170000|2022-02-02 12:16:10|8731.5|8728.7|8731|8728.2|8732|8729.2|8731|8728.2|23
1643804180000|2022-02-02 12:16:20|8731.3|8728.5|8731.3|8728.5|8731.3|8728.5|8730.5|8727.7|33
1643804190000|2022-02-02 12:16:30|8732|8729.2|8733.3|8730.5|8733.3|8730.5|8732|8729.2|22
1643804200000|2022-02-02 12:16:40|8732.8|8730|8734.8|8732|8735.3|8732.5|8732.3|8729.5|26
1643804210000|2022-02-02 12:16:50|8734.5|8731.7|8734.3|8731.5|8734.5|8731.7|8734.3|8731.5|5
1643804220000|2022-02-02 12:17:00|8734.8|8732|8736.3|8733.5|8736.3|8733.5|8734.8|8732|10
1643804230000|2022-02-02 12:17:10|8736|8733.2|8736.3|8733.5|8736.3|8733.5|8735.8|8733|14
1643804240000|2022-02-02 12:17:20|8736.8|8734|8736.3|8733.5|8738.3|8735.5|8736.3|8733.5|29
1643804250000|2022-02-02 12:17:30|8735.8|8733|8735.3|8732.5|8735.8|8733|8735.3|8732.5|9
1643804260000|2022-02-02 12:17:40|8735.5|8732.7|8735.7|8732.9|8736.3|8733.5|8734.7|8731.9|29
1643804270000|2022-02-02 12:17:50|8736.2|8733.4|8734.5|8731.7|8736.2|8733.4|8734.2|8731.4|16
1643804280000|2022-02-02 12:18:00|8735|8732.2|8737.5|8734.7|8738.2|8735.4|8735|8732.2|28
1643804290000|2022-02-02 12:18:10|8737.2|8734.4|8737.7|8734.9|8737.7|8734.9|8737.2|8734.4|9
1643804300000|2022-02-02 12:18:20|8737.5|8734.7|8737.7|8734.9|8738.2|8735.4|8737.2|8734.4|9
1643804310000|2022-02-02 12:18:30|8737.5|8734.7|8736.5|8733.7|8737.5|8734.7|8736.2|8733.4|4
1643804320000|2022-02-02 12:18:40|8735.7|8732.9|8732.5|8729.7|8735.7|8732.9|8732.2|8729.4|61
1643804330000|2022-02-02 12:18:50|8732.2|8729.4|8733.5|8730.7|8734|8731.2|8732.2|8729.4|7
1643804340000|2022-02-02 12:19:00|8732.5|8729.7|8730.5|8727.7|8732.5|8729.7|8730.5|8727.7|21
1643804350000|2022-02-02 12:19:10|8729.5|8726.7|8728.5|8725.7|8729.5|8726.7|8728|8725.2|35
1643804360000|2022-02-02 12:19:20|8728.7|8725.9|8728.2|8725.4|8730.2|8727.4|8727.7|8724.9|33
1643804370000|2022-02-02 12:19:30|8728|8725.2|8728.2|8725.4|8728.2|8725.4|8727.7|8724.9|6
1643804380000|2022-02-02 12:19:40|8729|8726.2|8727.7|8724.9|8729|8726.2|8727.5|8724.7|29
1643804390000|2022-02-02 12:19:50|8728|8725.2|8728.2|8725.4|8728.2|8725.4|8727.2|8724.4|17
1643804400000|2022-02-02 12:20:00|8728|8725.2|8727.7|8724.9|8728.2|8725.4|8727.2|8724.4|25
1643804410000|2022-02-02 12:20:10|8727.5|8724.7|8727.7|8724.9|8728.2|8725.4|8726.2|8723.4|25
1643804420000|2022-02-02 12:20:20|8728.2|8725.4|8726.7|8723.9|8728.2|8725.4|8726.7|8723.9|7
1643804430000|2022-02-02 12:20:30|8726.5|8723.7|8721.5|8718.7|8726.5|8723.7|8721.5|8718.7|99
1643804440000|2022-02-02 12:20:40|8722.5|8719.7|8721.5|8718.7|8722.5|8719.7|8721.5|8718.7|48
1643804450000|2022-02-02 12:20:50|8721.2|8718.4|8722.5|8719.7|8722.5|8719.7|8720.7|8717.9|14
1643804460000|2022-02-02 12:21:00|8723|8720.2|8723.5|8720.7|8723.5|8720.7|8723|8720.2|22
1643804470000|2022-02-02 12:21:10|8723|8720.2|8723.5|8720.7|8723.5|8720.7|8722.5|8719.7|10
1643804480000|2022-02-02 12:21:20|8723.7|8720.9|8723.5|8720.7|8724.5|8721.7|8722.5|8719.7|22
1643804490000|2022-02-02 12:21:30|8723.2|8720.4|8723|8720.2|8723.5|8720.7|8722.5|8719.7|5
1643804500000|2022-02-02 12:21:40|8722.7|8719.9|8724.5|8721.7|8724.5|8721.7|8722.5|8719.7|10
1643804510000|2022-02-02 12:21:50|8724|8721.2|8725.5|8722.7|8725.5|8722.7|8724|8721.2|13
1643804520000|2022-02-02 12:22:00|8724.7|8721.9|8724|8721.2|8725.2|8722.4|8723.5|8720.7|20
1643804530000|2022-02-02 12:22:10|8724.5|8721.7|8728.5|8725.7|8728.5|8725.7|8724.5|8721.7|25
1643804540000|2022-02-02 12:22:20|8728.7|8725.9|8728.5|8725.7|8729.2|8726.4|8728.5|8725.7|15
1643804550000|2022-02-02 12:22:30|8728.7|8725.9|8728.5|8725.7|8728.7|8725.9|8728.5|8725.7|3
1643804560000|2022-02-02 12:22:40|8728.7|8725.9|8727.5|8724.7|8728.7|8725.9|8727.5|8724.7|17
1643804570000|2022-02-02 12:22:50|8726.5|8723.7|8726|8723.2|8727.2|8724.4|8725.7|8722.9|13
1643804580000|2022-02-02 12:23:00|8726.2|8723.4|8726.5|8723.7|8727.5|8724.7|8725.5|8722.7|13
1643804590000|2022-02-02 12:23:10|||||||||1
1643804600000|2022-02-02 12:23:20|8727.2|8724.4|8727.5|8724.7|8727.5|8724.7|8727.2|8724.4|4
1643804610000|2022-02-02 12:23:30|8727|8724.2|8726.5|8723.7|8727|8724.2|8726.5|8723.7|4
1643804620000|2022-02-02 12:23:40|8726|8723.2|8726.2|8723.4|8727.2|8724.4|8725.7|8722.9|19
1643804630000|2022-02-02 12:23:50|8726.5|8723.7|8727.7|8724.9|8728|8725.2|8726.5|8723.7|15
1643804640000|2022-02-02 12:24:00|8728|8725.2|8730.5|8727.7|8730.5|8727.7|8728|8725.2|11
1643804650000|2022-02-02 12:24:10|||||||||21
1643804660000|2022-02-02 12:24:20|8730.2|8727.4|8727.7|8724.9|8730.2|8727.4|8727.7|8724.9|12
1643804670000|2022-02-02 12:24:30|8727.9|8725.1|8727.5|8724.7|8728.5|8725.7|8727.5|8724.7|9
1643804680000|2022-02-02 12:24:40|8727.9|8725.1|8730|8727.2|8730.5|8727.7|8727.7|8724.9|30
1643804690000|2022-02-02 12:24:50|8730.2|8727.4|8727.5|8724.7|8730.5|8727.7|8727.5|8724.7|22
1643804700000|2022-02-02 12:25:00|8727.7|8724.9|8727.5|8724.7|8728.5|8725.7|8727.5|8724.7|0
1643804710000|2022-02-02 12:25:10|8728.2|8725.4|8727.5|8724.7|8728.5|8725.7|8727.5|8724.7|3
1643804720000|2022-02-02 12:25:20|8728.2|8725.4|8728.5|8725.7|8729|8726.2|8728.2|8725.4|7
1643804730000|2022-02-02 12:25:30|8729.5|8726.7|8729.5|8726.7|8730.5|8727.7|8728.5|8725.7|14
1643804740000|2022-02-02 12:25:40|8730|8727.2|8729.5|8726.7|8730.2|8727.4|8729.5|8726.7|5
1643804750000|2022-02-02 12:25:50|8729.7|8726.9|8730.5|8727.7|8730.5|8727.7|8729.5|8726.7|5
1643804760000|2022-02-02 12:26:00|8730.7|8727.9|8730.5|8727.7|8730.7|8727.9|8729.7|8726.9|25
1643804770000|2022-02-02 12:26:10|8729.9|8727.1|8730.2|8727.4|8730.5|8727.7|8729.5|8726.7|6
1643804780000|2022-02-02 12:26:20|8730.5|8727.7|8732.7|8729.9|8733.2|8730.4|8730.5|8727.7|39
1643804790000|2022-02-02 12:26:30|8732.5|8729.7|8731.5|8728.7|8733.5|8730.7|8730.9|8728.1|27
1643804800000|2022-02-02 12:26:40|8731.7|8728.9|8729.5|8726.7|8731.7|8728.9|8729.4|8726.6|24
1643804810000|2022-02-02 12:26:50|8729.7|8726.9|8730.9|8728.1|8731.5|8728.7|8729.7|8726.9|15
1643804820000|2022-02-02 12:27:00|8731.5|8728.7|8731.5|8728.7|8732.5|8729.7|8731.5|8728.7|11
1643804830000|2022-02-02 12:27:10|8731.7|8728.9|8730.2|8727.4|8732.7|8729.9|8730.2|8727.4|20
1643804840000|2022-02-02 12:27:20|8730.5|8727.7|8730.5|8727.7|8730.5|8727.7|8729.5|8726.7|4
1643804850000|2022-02-02 12:27:30|8730.2|8727.4|8730.2|8727.4|8730.5|8727.7|8729.9|8727.1|11
1643804860000|2022-02-02 12:27:40|8729.9|8727.1|8732.5|8729.7|8732.5|8729.7|8729.5|8726.7|16
1643804870000|2022-02-02 12:27:50|8732.2|8729.4|8731.5|8728.7|8732.5|8729.7|8731.5|8728.7|5
1643804880000|2022-02-02 12:28:00|8732|8729.2|8731.7|8728.9|8732.5|8729.7|8730.7|8727.9|23
1643804890000|2022-02-02 12:28:10|8731.4|8728.6|8732.4|8729.6|8732.4|8729.6|8730.4|8727.6|15
1643804900000|2022-02-02 12:28:20|8732.2|8729.4|8732.4|8729.6|8732.4|8729.6|8732.2|8729.4|0
1643804910000|2022-02-02 12:28:30|8732.2|8729.4|8731.7|8728.9|8732.4|8729.6|8731.4|8728.6|5
1643804920000|2022-02-02 12:28:40|8732.4|8729.6|8730.2|8727.4|8732.4|8729.6|8729.7|8726.9|10
1643804930000|2022-02-02 12:28:50|8730.4|8727.6|8730.4|8727.6|8731.4|8728.6|8730.4|8727.6|9
1643804940000|2022-02-02 12:29:00|8730.2|8727.4|8729.4|8726.6|8730.2|8727.4|8729.2|8726.4|47
1643804950000|2022-02-02 12:29:10|8728.7|8725.9|8729.4|8726.6|8729.4|8726.6|8728.4|8725.6|12
1643804960000|2022-02-02 12:29:20|8729.2|8726.4|8729.7|8726.9|8730.2|8727.4|8729.2|8726.4|10
1643804970000|2022-02-02 12:29:30|8729.4|8726.6|8728.7|8725.9|8730.4|8727.6|8728.7|8725.9|83
1643804980000|2022-02-02 12:29:40|8728.9|8726.1|8729.4|8726.6|8729.4|8726.6|8728.9|8726.1|6
1643804990000|2022-02-02 12:29:50|8729.2|8726.4|8728.7|8725.9|8729.4|8726.6|8728.7|8725.9|2
1643805000000|2022-02-02 12:30:00|8728.4|8725.6|8726.4|8723.6|8728.7|8725.9|8725.7|8722.9|48
1643805010000|2022-02-02 12:30:10|8726.7|8723.9|8727.4|8724.6|8727.7|8724.9|8726.4|8723.6|21
1643805020000|2022-02-02 12:30:20|8727.9|8725.1|8728.4|8725.6|8728.4|8725.6|8727.9|8725.1|11
1643805030000|2022-02-02 12:30:30|8728.2|8725.4|8727.7|8724.9|8729.4|8726.6|8726.7|8723.9|29
1643805040000|2022-02-02 12:30:40|8727.9|8725.1|8730.4|8727.6|8730.4|8727.6|8727.4|8724.6|50
1643805050000|2022-02-02 12:30:50|8731.4|8728.6|8732.4|8729.6|8732.4|8729.6|8731.4|8728.6|15
1643805060000|2022-02-02 12:31:00|8733|8730.2|8730.4|8727.6|8733.2|8730.4|8730.4|8727.6|30
1643805070000|2022-02-02 12:31:10|8731|8728.2|8731.7|8728.9|8732.2|8729.4|8731|8728.2|12
1643805080000|2022-02-02 12:31:20|8732.2|8729.4|8732.4|8729.6|8732.4|8729.6|8732.2|8729.4|2
1643805090000|2022-02-02 12:31:30|8731.7|8728.9|8731.4|8728.6|8731.7|8728.9|8730.4|8727.6|14
1643805100000|2022-02-02 12:31:40|8731.7|8728.9|8731.7|8728.9|8732.4|8729.6|8731.4|8728.6|4
1643805110000|2022-02-02 12:31:50|8732.4|8729.6|8732.4|8729.6|8732.4|8729.6|8731.4|8728.6|5
1643805120000|2022-02-02 12:32:00|8731.7|8728.9|8731.4|8728.6|8732.4|8729.6|8731.4|8728.6|7
1643805130000|2022-02-02 12:32:10|||||||||2
1643805140000|2022-02-02 12:32:20|8732.4|8729.6|8735.4|8732.6|8735.5|8732.7|8731.4|8728.6|70
1643805150000|2022-02-02 12:32:30|8735.7|8732.9|8741.4|8738.6|8741.7|8738.9|8735.7|8732.9|114
1643805160000|2022-02-02 12:32:40|8741.7|8738.9|8743.2|8740.4|8744.2|8741.4|8741.4|8738.6|104
1643805170000|2022-02-02 12:32:50|8742.9|8740.1|8743.9|8741.1|8744.9|8742.1|8742.9|8740.1|57
1643805180000|2022-02-02 12:33:00|8744.7|8741.9|8746.9|8744.1|8748.9|8746.1|8744.7|8741.9|75
1643805190000|2022-02-02 12:33:10|8747.5|8744.7|8746.9|8744.1|8747.9|8745.1|8746.9|8744.1|71
1643805200000|2022-02-02 12:33:20|8747.2|8744.4|8748.9|8746.1|8749.2|8746.4|8747.2|8744.4|39
1643805210000|2022-02-02 12:33:30|8748.7|8745.9|8747.9|8745.1|8748.9|8746.1|8747.9|8745.1|17
1643805220000|2022-02-02 12:33:40|8748.2|8745.4|8747.7|8744.9|8748.9|8746.1|8745.9|8743.1|89
1643805230000|2022-02-02 12:33:50|8747.9|8745.1|8746.9|8744.1|8747.9|8745.1|8746.2|8743.4|31
1643805240000|2022-02-02 12:34:00|8746.2|8743.4|8747.4|8744.6|8747.9|8745.1|8746.2|8743.4|30
1643805250000|2022-02-02 12:34:10|8747.9|8745.1|8747.9|8745.1|8747.9|8745.1|8746.9|8744.1|20
1643805260000|2022-02-02 12:34:20|8747.7|8744.9|8749.2|8746.4|8751.9|8749.1|8747.7|8744.9|96
1643805270000|2022-02-02 12:34:30|8748.9|8746.1|8747.9|8745.1|8749.2|8746.4|8747.9|8745.1|15
1643805280000|2022-02-02 12:34:40|8747.2|8744.4|8746.4|8743.6|8747.2|8744.4|8746.4|8743.6|31
1643805290000|2022-02-02 12:34:50|8745.4|8742.6|8746.4|8743.6|8746.4|8743.6|8745.4|8742.6|37
1643805300000|2022-02-02 12:35:00|8746.9|8744.1|8748.2|8745.4|8748.4|8745.6|8746.9|8744.1|20
1643805310000|2022-02-02 12:35:10|8747.4|8744.6|8747.4|8744.6|8747.4|8744.6|8747.4|8744.6|8
1643805320000|2022-02-02 12:35:20|8747.9|8745.1|8747.4|8744.6|8748.4|8745.6|8747.4|8744.6|9
1643805330000|2022-02-02 12:35:30|8747.7|8744.9|8748.4|8745.6|8749.4|8746.6|8747.4|8744.6|38
1643805340000|2022-02-02 12:35:40|8748.7|8745.9|8751.2|8748.4|8751.4|8748.6|8748.2|8745.4|51
1643805350000|2022-02-02 12:35:50|8751.4|8748.6|8750.4|8747.6|8751.4|8748.6|8750.2|8747.4|26
1643805360000|2022-02-02 12:36:00|8749.4|8746.6|8750.4|8747.6|8752.4|8749.6|8749.4|8746.6|114
1643805370000|2022-02-02 12:36:10|8750.7|8747.9|8750.7|8747.9|8750.9|8748.1|8748.4|8745.6|36
1643805380000|2022-02-02 12:36:20|8750.4|8747.6|8751.7|8748.9|8752.2|8749.4|8750.4|8747.6|35
1643805390000|2022-02-02 12:36:30|8751.9|8749.1|8751.7|8748.9|8752.4|8749.6|8750.7|8747.9|29
1643805400000|2022-02-02 12:36:40|8751.4|8748.6|8751.4|8748.6|8751.7|8748.9|8750.9|8748.1|9
1643805410000|2022-02-02 12:36:50|8751.2|8748.4|8750.4|8747.6|8751.4|8748.6|8750.2|8747.4|11
1643805420000|2022-02-02 12:37:00|8750.2|8747.4|8750.2|8747.4|8750.4|8747.6|8748.9|8746.1|16
1643805430000|2022-02-02 12:37:10|8749.7|8746.9|8749.9|8747.1|8750.2|8747.4|8749.7|8746.9|6
1643805440000|2022-02-02 12:37:20|8750.2|8747.4|8750.4|8747.6|8750.4|8747.6|8749.7|8746.9|7
1643805450000|2022-02-02 12:37:30|8750.2|8747.4|8750.4|8747.6|8751.4|8748.6|8750.2|8747.4|17
1643805460000|2022-02-02 12:37:40|8750.7|8747.9|8749.7|8746.9|8750.7|8747.9|8748.9|8746.1|20
1643805470000|2022-02-02 12:37:50|8749.4|8746.6|8748.7|8745.9|8749.4|8746.6|8748.2|8745.4|26
1643805480000|2022-02-02 12:38:00|8749.4|8746.6|8748.2|8745.4|8749.4|8746.6|8747.7|8744.9|18
1643805490000|2022-02-02 12:38:10|8748.4|8745.6|8749.2|8746.4|8749.4|8746.6|8747.7|8744.9|12
1643805500000|2022-02-02 12:38:20|8748.7|8745.9|8748.7|8745.9|8748.7|8745.9|8748.4|8745.6|1
1643805510000|2022-02-02 12:38:30|8748.4|8745.6|8748.4|8745.6|8748.6|8745.8|8747.6|8744.8|17
1643805520000|2022-02-02 12:38:40|8748.6|8745.8|8749.4|8746.6|8749.6|8746.8|8748.4|8745.6|22
1643805530000|2022-02-02 12:38:50|8748.9|8746.1|8749.4|8746.6|8751.4|8748.6|8748.4|8745.6|70
1643805540000|2022-02-02 12:39:00|8749.9|8747.1|8746.4|8743.6|8749.9|8747.1|8746.4|8743.6|99
1643805550000|2022-02-02 12:39:10|8746.9|8744.1|8746.4|8743.6|8747.4|8744.6|8746.4|8743.6|18
1643805560000|2022-02-02 12:39:20|8746.1|8743.3|8746.4|8743.6|8746.4|8743.6|8745.6|8742.8|23
1643805570000|2022-02-02 12:39:30|8746.6|8743.8|8748.4|8745.6|8749.4|8746.6|8746.6|8743.8|31
1643805580000|2022-02-02 12:39:40|||||||||2
1643805590000|2022-02-02 12:39:50|8747.9|8745.1|8748.4|8745.6|8748.4|8745.6|8747.1|8744.3|33
1643805600000|2022-02-02 12:40:00|8748.1|8745.3|8746.4|8743.6|8748.4|8745.6|8746.4|8743.6|6
1643805610000|2022-02-02 12:40:10|8745.6|8742.8|8745.1|8742.3|8745.6|8742.8|8744.6|8741.8|20
1643805620000|2022-02-02 12:40:20|8744.9|8742.1|8744.4|8741.6|8745.4|8742.6|8744.4|8741.6|16
1643805630000|2022-02-02 12:40:30|8744.1|8741.3|8741.4|8738.6|8744.4|8741.6|8741.1|8738.3|59
1643805640000|2022-02-02 12:40:40|8741.1|8738.3|8740.4|8737.6|8741.1|8738.3|8739.6|8736.8|40
1643805650000|2022-02-02 12:40:50|8740.1|8737.3|8740.1|8737.3|8740.4|8737.6|8739.6|8736.8|17
1643805660000|2022-02-02 12:41:00|8740.4|8737.6|8741.4|8738.6|8741.4|8738.6|8739.9|8737.1|22
1643805670000|2022-02-02 12:41:10|8741.1|8738.3|8739.4|8736.6|8741.4|8738.6|8738.9|8736.1|28
1643805680000|2022-02-02 12:41:20|8739.1|8736.3|8742.4|8739.6|8742.6|8739.8|8739.1|8736.3|17
1643805690000|2022-02-02 12:41:30|8742.6|8739.8|8739.4|8736.6|8744.1|8741.3|8738.6|8735.8|39
1643805700000|2022-02-02 12:41:40|8738.6|8735.8|8740.6|8737.8|8740.6|8737.8|8738.6|8735.8|34
1643805710000|2022-02-02 12:41:50|8740.4|8737.6|8741.4|8738.6|8741.4|8738.6|8739.4|8736.6|51
1643805720000|2022-02-02 12:42:00|8741.1|8738.3|8740.1|8737.3|8741.4|8738.6|8739.4|8736.6|32
1643805730000|2022-02-02 12:42:10|8740.4|8737.6|8739.4|8736.6|8740.4|8737.6|8739.4|8736.6|11
1643805740000|2022-02-02 12:42:20|8739.1|8736.3|8740.4|8737.6|8740.4|8737.6|8738.4|8735.6|48
1643805750000|2022-02-02 12:42:30|8741.4|8738.6|8741.1|8738.3|8742.4|8739.6|8740.6|8737.8|36
1643805760000|2022-02-02 12:42:40|8741.4|8738.6|8741.6|8738.8|8742.9|8740.1|8741.4|8738.6|33
1643805770000|2022-02-02 12:42:50|8741.9|8739.1|8742.4|8739.6|8742.4|8739.6|8741.6|8738.8|2
1643805780000|2022-02-02 12:43:00|8741.6|8738.8|8741.6|8738.8|8741.6|8738.8|8741.4|8738.6|5
1643805790000|2022-02-02 12:43:10|8741.4|8738.6|8741.1|8738.3|8741.4|8738.6|8740.6|8737.8|5
1643805800000|2022-02-02 12:43:20|8741.4|8738.6|8740.6|8737.8|8741.4|8738.6|8740.6|8737.8|8
1643805810000|2022-02-02 12:43:30|8741.1|8738.3|8741.4|8738.6|8741.4|8738.6|8740.6|8737.8|5
1643805820000|2022-02-02 12:43:40|8741.9|8739.1|8742.6|8739.8|8742.6|8739.8|8741.6|8738.8|5
1643805830000|2022-02-02 12:43:50|8742.1|8739.3|8740.6|8737.8|8742.1|8739.3|8740.4|8737.6|37
1643805840000|2022-02-02 12:44:00|8740.9|8738.1|8742.4|8739.6|8742.6|8739.8|8740.9|8738.1|60
1643805850000|2022-02-02 12:44:10|8742.6|8739.8|8740.6|8737.8|8742.6|8739.8|8740.4|8737.6|24
1643805860000|2022-02-02 12:44:20|8741.1|8738.3|8741.6|8738.8|8742.1|8739.3|8740.6|8737.8|9
1643805870000|2022-02-02 12:44:30|8742.1|8739.3|8744.1|8741.3|8744.4|8741.6|8742.1|8739.3|67
1643805880000|2022-02-02 12:44:40|8744.4|8741.6|8742.4|8739.6|8744.9|8742.1|8742.4|8739.6|28
1643805890000|2022-02-02 12:44:50|8742.9|8740.1|8747.4|8744.6|8748.1|8745.3|8742.4|8739.6|58
1643805900000|2022-02-02 12:45:00|8747.1|8744.3|8744.6|8741.8|8747.4|8744.6|8744.6|8741.8|13
1643805910000|2022-02-02 12:45:10|8744.9|8742.1|8745.1|8742.3|8745.4|8742.6|8744.4|8741.6|14
1643805920000|2022-02-02 12:45:20|8745.4|8742.6|8744.9|8742.1|8746.4|8743.6|8743.4|8740.6|70
1643805930000|2022-02-02 12:45:30|8745.1|8742.3|8745.4|8742.6|8745.4|8742.6|8744.4|8741.6|21
1643805940000|2022-02-02 12:45:40|8746.4|8743.6|8749.6|8746.8|8750.1|8747.3|8745.1|8742.3|79
1643805950000|2022-02-02 12:45:50|8750.1|8747.3|8751.4|8748.6|8751.9|8749.1|8748.6|8745.8|59
1643805960000|2022-02-02 12:46:00|8751.6|8748.8|8759.4|8756.6|8759.4|8756.6|8751.4|8748.6|266
1643805970000|2022-02-02 12:46:10|8759.1|8756.3|8757.1|8754.3|8759.9|8757.1|8757.1|8754.3|94
1643805980000|2022-02-02 12:46:20|8756.9|8754.1|8758.6|8755.8|8759.1|8756.3|8756.6|8753.8|39
1643805990000|2022-02-02 12:46:30|8758.4|8755.6|8757.9|8755.1|8759.1|8756.3|8757.1|8754.3|70
1643806000000|2022-02-02 12:46:40|8758.1|8755.3|8757.1|8754.3|8758.1|8755.3|8756.1|8753.3|49
1643806010000|2022-02-02 12:46:50|8756.9|8754.1|8752.4|8749.6|8758.1|8755.3|8752.1|8749.3|96
1643806020000|2022-02-02 12:47:00|8752.9|8750.1|8751.4|8748.6|8753.1|8750.3|8750.4|8747.6|74
1643806030000|2022-02-02 12:47:10|8752.1|8749.3|8751.6|8748.8|8752.4|8749.6|8749.6|8746.8|82
1643806040000|2022-02-02 12:47:20|8751.4|8748.6|8751.4|8748.6|8751.6|8748.8|8750.9|8748.1|39
1643806050000|2022-02-02 12:47:30|8751.6|8748.8|8752.1|8749.3|8752.6|8749.8|8751.6|8748.8|20
1643806060000|2022-02-02 12:47:40|8751.6|8748.8|8753.4|8750.6|8753.6|8750.8|8751.4|8748.6|15
1643806070000|2022-02-02 12:47:50|8753.1|8750.3|8754.1|8751.3|8754.6|8751.8|8752.4|8749.6|50
1643806080000|2022-02-02 12:48:00|8754.4|8751.6|8754.6|8751.8|8755.1|8752.3|8753.6|8750.8|18
1643806090000|2022-02-02 12:48:10|8754.4|8751.6|8757.9|8755.1|8757.9|8755.1|8754.4|8751.6|79
1643806100000|2022-02-02 12:48:20|8757.4|8754.6|8757.4|8754.6|8758.4|8755.6|8757.4|8754.6|12
1643806110000|2022-02-02 12:48:30|8756.4|8753.6|8758.6|8755.8|8758.9|8756.1|8756.4|8753.6|35
1643806120000|2022-02-02 12:48:40|8759.1|8756.3|8758.6|8755.8|8759.1|8756.3|8758.6|8755.8|12
1643806130000|2022-02-02 12:48:50|8759.1|8756.3|8759.1|8756.3|8759.6|8756.8|8758.6|8755.8|78
1643806140000|2022-02-02 12:49:00|8759.4|8756.6|8763.6|8760.8|8763.6|8760.8|8759.4|8756.6|111
1643806150000|2022-02-02 12:49:10|8764.1|8761.3|8767.9|8765.1|8768.1|8765.3|8763.4|8760.6|189
1643806160000|2022-02-02 12:49:20|8768.4|8765.6|8768.6|8765.8|8769.4|8766.6|8767.9|8765.1|53
1643806170000|2022-02-02 12:49:30|8768.4|8765.6|8769.9|8767.1|8770.9|8768.1|8768.4|8765.6|70
1643806180000|2022-02-02 12:49:40|8770.1|8767.3|8768.9|8766.1|8770.1|8767.3|8768.4|8765.6|88
1643806190000|2022-02-02 12:49:50|8768.6|8765.8|8770.4|8767.6|8770.4|8767.6|8768.6|8765.8|45
1643806200000|2022-02-02 12:50:00|8770.6|8767.8|8773.4|8770.6|8773.4|8770.6|8770.4|8767.6|107
1643806210000|2022-02-02 12:50:10|8773.6|8770.8|8775.4|8772.6|8775.4|8772.6|8773.4|8770.6|60
1643806220000|2022-02-02 12:50:20|8776.1|8773.3|8776.6|8773.8|8776.6|8773.8|8775.4|8772.6|190
1643806230000|2022-02-02 12:50:30|8776.4|8773.6|8779.6|8776.8|8780.4|8777.6|8776.4|8773.6|513
1643806240000|2022-02-02 12:50:40|8779.4|8776.6|8783.6|8780.8|8785.1|8782.3|8778.4|8775.6|199
1643806250000|2022-02-02 12:50:50|8783.4|8780.6|8783.9|8781.1|8784.4|8781.6|8783.4|8780.6|64
1643806260000|2022-02-02 12:51:00|8784.1|8781.3|8780.4|8777.6|8785.4|8782.6|8779.4|8776.6|172
1643806270000|2022-02-02 12:51:10|8780.1|8777.3|8776.6|8773.8|8781.4|8778.6|8775.6|8772.8|160
1643806280000|2022-02-02 12:51:20|8777.1|8774.3|8779.4|8776.6|8780.1|8777.3|8776.9|8774.1|88
1643806290000|2022-02-02 12:51:30|8778.9|8776.1|8783.1|8780.3|8783.6|8780.8|8778.9|8776.1|81
1643806300000|2022-02-02 12:51:40|8783.4|8780.6|8781.4|8778.6|8783.4|8780.6|8781.4|8778.6|39
1643806310000|2022-02-02 12:51:50|8781.6|8778.8|8780.4|8777.6|8783.1|8780.3|8780.4|8777.6|111
1643806320000|2022-02-02 12:52:00|8779.8|8777|8777.6|8774.8|8780.6|8777.8|8777.4|8774.6|68
1643806330000|2022-02-02 12:52:10|8777.4|8774.6|8777.6|8774.8|8777.6|8774.8|8776.1|8773.3|49
1643806340000|2022-02-02 12:52:20|8777.9|8775.1|8777.9|8775.1|8778.6|8775.8|8777.4|8774.6|25
1643806350000|2022-02-02 12:52:30|8777.6|8774.8|8776.4|8773.6|8779.4|8776.6|8776.4|8773.6|31
1643806360000|2022-02-02 12:52:40|8776.1|8773.3|8776.4|8773.6|8777.4|8774.6|8775.6|8772.8|57
1643806370000|2022-02-02 12:52:50|8776.3|8773.5|8775.8|8773|8777.3|8774.5|8775.6|8772.8|34
1643806380000|2022-02-02 12:53:00|8775.6|8772.8|8775.3|8772.5|8776.6|8773.8|8775.3|8772.5|25
1643806390000|2022-02-02 12:53:10|8775.1|8772.3|8779.3|8776.5|8780.3|8777.5|8774.6|8771.8|79
1643806400000|2022-02-02 12:53:20|8779.1|8776.3|8778.3|8775.5|8779.6|8776.8|8778.3|8775.5|25
1643806410000|2022-02-02 12:53:30|8778.1|8775.3|8778.1|8775.3|8778.6|8775.8|8777.3|8774.5|13
1643806420000|2022-02-02 12:53:40|8777.8|8775|8777.3|8774.5|8778.1|8775.3|8777.1|8774.3|11
1643806430000|2022-02-02 12:53:50|8777.1|8774.3|8776.8|8774|8777.6|8774.8|8776.3|8773.5|21
1643806440000|2022-02-02 12:54:00|8776.6|8773.8|8777.1|8774.3|8777.1|8774.3|8776.3|8773.5|21
1643806450000|2022-02-02 12:54:10|8776.6|8773.8|8790.6|8787.8|8790.6|8787.8|8776.6|8773.8|409
1643806460000|2022-02-02 12:54:20|8791.6|8788.8|8804.4|8801.6|8805.4|8802.6|8791.6|8788.8|997
1643806470000|2022-02-02 12:54:30|8804.6|8801.8|8822.5|8819.7|8822.5|8819.7|8804.4|8801.6|1151
1643806480000|2022-02-02 12:54:40|8825.6|8822.8|8824.9|8822.1|8828.9|8826.1|8823.1|8820.3|495
1643806490000|2022-02-02 12:54:50|8825.1|8822.3|8826.4|8823.6|8829.9|8827.1|8824.4|8821.6|253
1643806500000|2022-02-02 12:55:00|8827.1|8824.3|8828.9|8826.1|8830.9|8828.1|8825.6|8822.8|226
1643806510000|2022-02-02 12:55:10|8828.4|8825.6|8826.4|8823.6|8828.9|8826.1|8822.1|8819.3|311
1643806520000|2022-02-02 12:55:20|8827.1|8824.3|8827.4|8824.6|8830.1|8827.3|8827.1|8824.3|199
1643806530000|2022-02-02 12:55:30|8826.9|8824.1|8827.6|8824.8|8829.4|8826.6|8825.4|8822.6|153
1643806540000|2022-02-02 12:55:40|8827.4|8824.6|8824.6|8821.8|8828.4|8825.6|8824.4|8821.6|66
1643806550000|2022-02-02 12:55:50|8824.4|8821.6|8823.4|8820.6|8826.4|8823.6|8823.4|8820.6|126
1643806560000|2022-02-02 12:56:00|8824.4|8821.6|8827.4|8824.6|8830.4|8827.6|8822.4|8819.6|315
1643806570000|2022-02-02 12:56:10|8827.6|8824.8|8824.4|8821.6|8827.6|8824.8|8824.4|8821.6|86
1643806580000|2022-02-02 12:56:20|8824.6|8821.8|8819.4|8816.6|8825.4|8822.6|8817.4|8814.6|240
1643806590000|2022-02-02 12:56:30|8819.1|8816.3|8819.4|8816.6|8821.1|8818.3|8818.1|8815.3|98
1643806600000|2022-02-02 12:56:40|8818.8|8816|8819.4|8816.6|8820.4|8817.6|8818.4|8815.6|80
1643806610000|2022-02-02 12:56:50|8818.6|8815.8|8814.8|8812|8818.6|8815.8|8814.4|8811.6|81
1643806620000|2022-02-02 12:57:00|8814.1|8811.3|8815.1|8812.3|8818.4|8815.6|8813.8|8811|151
1643806630000|2022-02-02 12:57:10|8814.8|8812|8816.4|8813.6|8817.6|8814.8|8813.8|8811|123
1643806640000|2022-02-02 12:57:20|8816.6|8813.8|8815.4|8812.6|8817.6|8814.8|8815.4|8812.6|35
1643806650000|2022-02-02 12:57:30|8816.4|8813.6|8817.4|8814.6|8817.4|8814.6|8815.4|8812.6|32
1643806660000|2022-02-02 12:57:40|8816.6|8813.8|8817.4|8814.6|8819.4|8816.6|8816.4|8813.6|72
1643806670000|2022-02-02 12:57:50|8817.6|8814.8|8820.1|8817.3|8822.1|8819.3|8817.6|8814.8|100
1643806680000|2022-02-02 12:58:00|8820.4|8817.6|8817.8|8815|8822.1|8819.3|8817.4|8814.6|155
1643806690000|2022-02-02 12:58:10|8817.6|8814.8|8820.4|8817.6|8820.4|8817.6|8816.6|8813.8|48
1643806700000|2022-02-02 12:58:20|8819.8|8817|8823.9|8821.1|8825.1|8822.3|8819.4|8816.6|105
1643806710000|2022-02-02 12:58:30|8823.4|8820.6|8822.9|8820.1|8823.4|8820.6|8822.4|8819.6|32
1643806720000|2022-02-02 12:58:40|8823.4|8820.6|8823.1|8820.3|8823.9|8821.1|8822.9|8820.1|26
1643806730000|2022-02-02 12:58:50|8823.4|8820.6|8821.4|8818.6|8823.9|8821.1|8821.4|8818.6|39
1643806740000|2022-02-02 12:59:00|8821.6|8818.8|8831.4|8828.6|8831.4|8828.6|8821.6|8818.8|244
1643806750000|2022-02-02 12:59:10|8831.1|8828.3|8831.6|8828.8|8833.9|8831.1|8831.1|8828.3|169
1643806760000|2022-02-02 12:59:20|8832.1|8829.3|8833.6|8830.8|8834.9|8832.1|8832.1|8829.3|112
1643806770000|2022-02-02 12:59:30|8833.4|8830.6|8838.4|8835.6|8838.6|8835.8|8832.1|8829.3|152
1643806780000|2022-02-02 12:59:40|8838.6|8835.8|8835.4|8832.6|8839.9|8837.1|8835.4|8832.6|161
1643806790000|2022-02-02 12:59:50|8835.6|8832.8|8837.9|8835.1|8838.1|8835.3|8835.4|8832.5|121
1643806800000|2022-02-02 13:00:00|8837.6|8834.8|8857.1|8854.3|8862.4|8859.6|8836.9|8834.1|846
1643806810000|2022-02-02 13:00:10|8856.9|8854.1|8859.9|8857.1|8861.6|8858.8|8845.6|8842.8|463
1643806820000|2022-02-02 13:00:20|8862.1|8859.3|8863.4|8860.6|8863.6|8860.8|8857.4|8854.6|369
1643806830000|2022-02-02 13:00:30|8862.9|8860.1|8871.4|8868.6|8871.9|8869.1|8862.9|8860.1|341
1643806840000|2022-02-02 13:00:40|8871.6|8868.8|8878.4|8875.6|8885.1|8882.3|8871.4|8868.6|799
1643806850000|2022-02-02 13:00:50|8880.7|8877.9|8879.4|8876.6|8882.4|8879.6|8877.9|8875.1|279
1643806860000|2022-02-02 13:01:00|8878.4|8875.6|8879.4|8876.6|8885.4|8882.6|8876.9|8874.1|425
1643806870000|2022-02-02 13:01:10|8878.4|8875.6|8870.4|8867.6|8878.9|8876.1|8868.6|8865.8|307
1643806880000|2022-02-02 13:01:20|8870.1|8867.3|8882.4|8879.6|8883.6|8880.8|8869.6|8866.8|282
1643806890000|2022-02-02 13:01:30|8882.6|8879.8|8878.1|8875.3|8887.4|8884.6|8877.4|8874.6|232
1643806900000|2022-02-02 13:01:40|8877.6|8874.8|8881.4|8878.6|8882.1|8879.3|8876.6|8873.8|183
1643806910000|2022-02-02 13:01:50|8880.6|8877.8|8871.1|8868.3|8880.6|8877.8|8870.9|8868|147
1643806920000|2022-02-02 13:02:00|8871.6|8868.8|8862.4|8859.6|8877.1|8874.3|8862.4|8859.6|450
1643806930000|2022-02-02 13:02:10|8862.6|8859.8|8864.4|8861.6|8869.4|8866.6|8860.4|8857.6|340
1643806940000|2022-02-02 13:02:20|8864.6|8861.8|8861.9|8859.1|8866.9|8864.1|8860.9|8858.1|220
1643806950000|2022-02-02 13:02:30|8861.4|8858.6|8861.9|8859.1|8862.9|8860.1|8857.9|8855.1|259
1643806960000|2022-02-02 13:02:40|8861.4|8858.6|8862.1|8859.3|8863.4|8860.6|8858.9|8856.1|120
1643806970000|2022-02-02 13:02:50|8862.4|8859.6|8863.4|8860.6|8864.4|8861.6|8860.1|8857.3|172
1643806980000|2022-02-02 13:03:00|8862.6|8859.8|8872.1|8869.3|8872.4|8869.6|8862.4|8859.6|307
1643806990000|2022-02-02 13:03:10|8872.4|8869.6|8873.6|8870.8|8874.4|8871.6|8870.1|8867.3|136
1643807000000|2022-02-02 13:03:20|8873.9|8871.1|8879.4|8876.6|8879.6|8876.8|8873.9|8871.1|113
1643807010000|2022-02-02 13:03:30|8879.6|8876.8|8871.4|8868.6|8879.6|8876.8|8870.4|8867.6|181
1643807020000|2022-02-02 13:03:40|8870.4|8867.6|8874.6|8871.8|8875.1|8872.3|8868.6|8865.8|188
1643807030000|2022-02-02 13:03:50|8874.4|8871.6|8875.6|8872.8|8876.4|8873.6|8870.4|8867.6|75
1643807040000|2022-02-02 13:04:00|8876.1|8873.3|8875.1|8872.3|8876.4|8873.6|8874.1|8871.3|77
1643807050000|2022-02-02 13:04:10|8874.6|8871.8|8867.6|8864.8|8875.1|8872.3|8867.6|8864.8|79
1643807060000|2022-02-02 13:04:20|8868.4|8865.6|8865.4|8862.6|8868.4|8865.6|8861.4|8858.6|186
1643807070000|2022-02-02 13:04:30|8865.6|8862.8|8867.4|8864.6|8868.4|8865.6|8865.6|8862.8|52
1643807080000|2022-02-02 13:04:40|8867.9|8865.1|8865.4|8862.6|8871.4|8868.6|8864.4|8861.6|76
1643807090000|2022-02-02 13:04:50|8865.9|8863.1|8865.4|8862.6|8867.4|8864.6|8864.4|8861.6|71
1643807100000|2022-02-02 13:05:00|8865.9|8863.1|8872.4|8869.6|8872.4|8869.6|8865.8|8863|87
1643807110000|2022-02-02 13:05:10|8871.6|8868.8|8864.1|8861.3|8871.6|8868.8|8863.6|8860.8|144
1643807120000|2022-02-02 13:05:20|8863.8|8861|8864.4|8861.6|8866.6|8863.8|8863.6|8860.8|40
1643807130000|2022-02-02 13:05:30|8864.8|8862|8862.4|8859.6|8865.6|8862.8|8860.6|8857.8|98
1643807140000|2022-02-02 13:05:40|8861.4|8858.6|8860.4|8857.6|8865.4|8862.6|8859.4|8856.6|140
1643807150000|2022-02-02 13:05:50|8860.9|8858.1|8860.4|8857.6|8861.4|8858.6|8860.1|8857.3|42
1643807160000|2022-02-02 13:06:00|8861.1|8858.3|8864.6|8861.8|8865.1|8862.3|8861.1|8858.3|115
1643807170000|2022-02-02 13:06:10|8864.8|8862|8866.6|8863.8|8867.6|8864.8|8864.8|8862|75
1643807180000|2022-02-02 13:06:20|8866.8|8864|8865.6|8862.8|8868.1|8865.3|8863.6|8860.8|83
1643807190000|2022-02-02 13:06:30|8865.8|8863|8863.8|8861|8865.8|8863|8862.8|8860|64
1643807200000|2022-02-02 13:06:40|8863.6|8860.8|8861.6|8858.8|8864.4|8861.6|8861.1|8858.3|61
1643807210000|2022-02-02 13:06:50|8861.8|8859|8859.8|8857|8861.8|8859|8859.8|8857|42
1643807220000|2022-02-02 13:07:00|8860.1|8857.3|8862.4|8859.6|8863.6|8860.8|8859.8|8857|83
1643807230000|2022-02-02 13:07:10|8862.6|8859.8|8859.4|8856.6|8862.8|8860|8858.6|8855.8|78
1643807240000|2022-02-02 13:07:20|8859.1|8856.3|8860.4|8857.6|8860.6|8857.8|8858.4|8855.6|74
1643807250000|2022-02-02 13:07:30|8858.1|8856.4|8867.1|8864.3|8867.1|8864.3|8858.1|8855.3|133
1643807260000|2022-02-02 13:07:40|8867.4|8864.6|8864.6|8861.8|8869.4|8866.6|8864.6|8861.8|59
1643807270000|2022-02-02 13:07:50|8864.8|8862|8858.3|8855.5|8865.6|8862.8|8858.3|8855.5|62
1643807280000|2022-02-02 13:08:00|8858.6|8855.8|8857.1|8854.3|8860.4|8857.6|8856.1|8853.3|78
1643807290000|2022-02-02 13:08:10|8856.8|8854|8854.1|8851.3|8857.1|8854.3|8852.1|8849.3|146
1643807300000|2022-02-02 13:08:20|8855.1|8852.3|8854.3|8851.5|8855.3|8852.5|8852.8|8850|47
1643807310000|2022-02-02 13:08:30|8854.6|8851.8|8851.3|8848.5|8855.3|8852.5|8850.8|8848|74
1643807320000|2022-02-02 13:08:40|8853.3|8850.5|8854.3|8851.5|8855.3|8852.5|8853.3|8850.5|29
1643807330000|2022-02-02 13:08:50|8854.6|8851.8|8849.3|8846.5|8855.3|8852.5|8848.3|8845.5|66
1643807340000|2022-02-02 13:09:00|8849.1|8846.3|8844.3|8841.5|8849.3|8846.5|8842.1|8839.3|204
1643807350000|2022-02-02 13:09:10|8844.1|8841.3|8844.3|8841.5|8846.3|8843.5|8843.6|8840.8|84
1643807360000|2022-02-02 13:09:20|8844.8|8842|8846.8|8844|8847.3|8844.5|8844.3|8841.5|88
1643807370000|2022-02-02 13:09:30|8846.6|8843.8|8844.8|8842|8846.6|8843.8|8841.6|8838.8|150
1643807380000|2022-02-02 13:09:40|8844.6|8841.8|8844.8|8842|8845.6|8842.8|8842.8|8840|101
1643807390000|2022-02-02 13:09:50|8844.3|8841.5|8840.6|8837.8|8845.1|8842.3|8837.8|8833.9|326
1643807400000|2022-02-02 13:10:00|8840.1|8837.3|8840.6|8837.8|8843.8|8841|8838.8|8836|110
1643807410000|2022-02-02 13:10:10|8840.8|8838|8839.8|8837|8841.8|8839|8838.6|8835.8|190
1643807420000|2022-02-02 13:10:20|8840.6|8837.8|8843.6|8840.8|8843.6|8840.8|8840.1|8837.3|150
1643807430000|2022-02-02 13:10:30|8843.1|8840.3|8841.8|8839|8844.6|8841.8|8838.8|8836|152
1643807440000|2022-02-02 13:10:40|8841.6|8838.8|8838.6|8835.8|8842.8|8840|8838.6|8835.8|190
1643807450000|2022-02-02 13:10:50|8839.1|8836.3|8836.6|8833.8|8840.6|8837.8|8834.8|8832|199
1643807460000|2022-02-02 13:11:00|8836.3|8833.5|8836.6|8833.8|8837.8|8835|8835.6|8832.8|78
1643807470000|2022-02-02 13:11:10|8835.8|8833|8840.1|8837.3|8840.3|8837.5|8835.8|8833|185
1643807480000|2022-02-02 13:11:20|8840.3|8837.5|8840.8|8838|8842.6|8839.8|8839.1|8836.3|117
1643807490000|2022-02-02 13:11:30|8840.1|8837.3|8838.8|8836|8840.8|8838|8838.1|8835.3|117
1643807500000|2022-02-02 13:11:40|8839.3|8836.5|8841.1|8838.3|8843.1|8840.3|8839.3|8836.5|113
1643807510000|2022-02-02 13:11:50|8842.1|8839.3|8841.6|8838.8|8844.6|8841.8|8841.3|8838.5|118
1643807520000|2022-02-02 13:12:00|8841.8|8839|8848.3|8845.5|8848.3|8845.5|8841.1|8838.3|136
1643807530000|2022-02-02 13:12:10|8847.6|8844.8|8848.1|8845.3|8850.6|8847.8|8847.3|8844.5|121
1643807540000|2022-02-02 13:12:20|8848.3|8845.5|8850.3|8847.5|8853.1|8850.3|8848.3|8845.5|85
1643807550000|2022-02-02 13:12:30|8851.1|8848.3|8854.1|8851.3|8854.1|8851.3|8849.6|8846.8|90
1643807560000|2022-02-02 13:12:40|8854.3|8851.5|8857.3|8854.5|8857.8|8855|8854.3|8851.5|128
1643807570000|2022-02-02 13:12:50|8857.6|8854.8|8855.6|8852.8|8859.3|8856.5|8855.3|8852.5|49
1643807580000|2022-02-02 13:13:00|8855.3|8852.5|8856.3|8853.5|8856.3|8853.5|8855.3|8852.5|29
1643807590000|2022-02-02 13:13:10|8856.6|8853.8|8856.6|8853.8|8857.3|8854.5|8855.3|8852.5|29
1643807600000|2022-02-02 13:13:20|8856.1|8853.3|8857.8|8855|8857.8|8855|8855.3|8852.2|290
1643807610000|2022-02-02 13:13:30|8858.1|8855.3|8857.6|8854.8|8858.1|8855.3|8856.8|8854|143
1643807620000|2022-02-02 13:13:40|8857.3|8854.5|8858.8|8856|8858.8|8856|8856.6|8853.8|73
1643807630000|2022-02-02 13:13:50|8859.1|8856.3|8858.6|8855.8|8861.8|8859|8858.6|8855.8|88
1643807640000|2022-02-02 13:14:00|8858.8|8856|8861.3|8858.5|8861.3|8858.5|8857.8|8855|42
1643807650000|2022-02-02 13:14:10|8860.8|8858|8858.8|8856|8860.8|8858|8858.8|8856|62
1643807660000|2022-02-02 13:14:20|8859.3|8856.5|8858.6|8855.8|8860.1|8857.3|8858.6|8855.8|23
1643807670000|2022-02-02 13:14:30|8858.8|8856|8860.6|8857.8|8860.9|8858.1|8858.6|8855.4|58
1643807680000|2022-02-02 13:14:40|8861.6|8858.8|8858.8|8856|8861.6|8858.8|8857.6|8854.8|278
1643807690000|2022-02-02 13:14:50|8858.6|8855.8|8857.6|8854.8|8859.1|8856.3|8857.6|8854.8|20
1643807700000|2022-02-02 13:15:00|8858.6|8855.8|8859.1|8856.3|8861.8|8859|8857.3|8854.5|119
1643807710000|2022-02-02 13:15:10|8859.3|8856.5|8860.6|8857.8|8861.1|8858.3|8859.3|8856.5|38
1643807720000|2022-02-02 13:15:20|8860.3|8857.5|8866.6|8863.8|8867.3|8864.5|8858.8|8855.7|142
1643807730000|2022-02-02 13:15:30|8867.1|8864.3|8865.3|8862.5|8868.3|8865.5|8865.3|8862.5|69
1643807740000|2022-02-02 13:15:40|8865.1|8862.3|8861.6|8858.8|8866.1|8863.3|8861.3|8858.5|67
1643807750000|2022-02-02 13:15:50|8862.1|8859.3|8863.3|8860.5|8866.3|8863.5|8861.3|8858.5|20
1643807760000|2022-02-02 13:16:00|8863.6|8860.8|8856.1|8853.3|8865.1|8862.3|8855.3|8852.5|103
1643807770000|2022-02-02 13:16:10|8855.6|8852.8|8856.1|8853.3|8858.3|8855.5|8855.3|8852.5|68
1643807780000|2022-02-02 13:16:20|8855.8|8853|8855.8|8853|8857.6|8854.8|8855.3|8852.5|33
1643807790000|2022-02-02 13:16:30|8855.6|8852.8|8859.6|8856.8|8859.6|8856.8|8854.6|8851.8|48
1643807800000|2022-02-02 13:16:40|8860.3|8857.5|8850.8|8848|8860.3|8857.5|8850.8|8848|91
1643807810000|2022-02-02 13:16:50|8850|8847.2|8846.8|8844|8851.3|8848.5|8846.3|8843.5|170
1643807820000|2022-02-02 13:17:00|8847.3|8844.5|8847.8|8845|8848.8|8846|8846.8|8844|54
1643807830000|2022-02-02 13:17:10|8847.5|8844.7|8851.8|8849|8851.8|8849|8847|8844.2|29
1643807840000|2022-02-02 13:17:20|8852.6|8849.8|8851.8|8849|8852.8|8850|8849.8|8847|31
1643807850000|2022-02-02 13:17:30|8851.3|8848.5|8851.8|8849|8853.8|8851|8848.8|8846|72
1643807860000|2022-02-02 13:17:40|8852.3|8849.5|8851.6|8848.8|8853.8|8851|8851.6|8848.8|17
1643807870000|2022-02-02 13:17:50|8851.8|8849|8853.8|8851|8854|8851.2|8850.8|8848|20
1643807880000|2022-02-02 13:18:00|8854.6|8851.8|8854.8|8852|8855.8|8853|8852.5|8849.7|52
1643807890000|2022-02-02 13:18:10|8854.5|8851.7|8853.8|8851|8854.8|8852|8852.8|8850|11
1643807900000|2022-02-02 13:18:20|8854|8851.2|8851.8|8849|8855.3|8852.5|8851|8848.2|22
1643807910000|2022-02-02 13:18:30|8852.8|8850|8858|8855.2|8858|8855.2|8852|8849.2|44
1643807920000|2022-02-02 13:18:40|8858.3|8855.5|8856.8|8854|8859.5|8856.7|8856|8853.2|26
1643807930000|2022-02-02 13:18:50|8856.5|8853.7|8855.8|8853|8856.5|8853.7|8853|8850.2|31
1643807940000|2022-02-02 13:19:00|8856.5|8853.7|8856.8|8854|8857|8854.2|8854.8|8852|28
1643807950000|2022-02-02 13:19:10|8857|8854.2|8856.3|8853.5|8857.8|8855|8854.8|8852|25
1643807960000|2022-02-02 13:19:20|8855.8|8853|8854.8|8852|8855.8|8853|8853.8|8851|46
1643807970000|2022-02-02 13:19:30|8854.5|8851.7|8849.8|8847|8854.5|8851.7|8848|8845.2|61
1643807980000|2022-02-02 13:19:40|8850.8|8848|8850.8|8848|8851.8|8849|8849.5|8846.7|32
1643807990000|2022-02-02 13:19:50|8850.5|8847.7|8852|8849.2|8852.5|8849.7|8850.5|8847.7|19
1643808000000|2022-02-02 13:20:00|8851.8|8849|8847.8|8845|8852.5|8849.7|8845.8|8843|156
1643808010000|2022-02-02 13:20:10|8847.5|8844.7|8848.8|8846|8849.5|8846.7|8846.8|8844|115
1643808020000|2022-02-02 13:20:20|8848.5|8845.7|8847.8|8845|8849.8|8847|8847.8|8845|32
1643808030000|2022-02-02 13:20:30|8848|8845.2|8852.5|8849.7|8853.5|8850.7|8848|8845.2|48
1643808040000|2022-02-02 13:20:40|8852.3|8849.5|8851.3|8848.5|8852.5|8849.7|8850.8|8848|17
1643808050000|2022-02-02 13:20:50|8851.5|8848.7|8850.5|8847.7|8851.8|8849|8848.3|8845.5|45
1643808060000|2022-02-02 13:21:00|8850.3|8847.5|8853|8850.2|8854.3|8851.5|8849.5|8846.7|75
1643808070000|2022-02-02 13:21:10|8853.5|8850.7|8853.5|8850.7|8853.5|8850.7|8852.5|8849.7|12
1643808080000|2022-02-02 13:21:20|8853.8|8851|8856|8853.2|8857.5|8854.7|8853.8|8851|92
1643808090000|2022-02-02 13:21:30|8855.8|8853|8855.5|8852.7|8856.5|8853.7|8854.5|8851.7|20
1643808100000|2022-02-02 13:21:40|8854.8|8852|8855.5|8852.7|8856|8853.2|8854.8|8852|12
1643808110000|2022-02-02 13:21:50|8855|8852.2|8853|8850.2|8855|8852.2|8852.8|8850|16
1643808120000|2022-02-02 13:22:00|8853.5|8850.7|8854.5|8851.7|8855|8852.2|8853.5|8850.7|11
1643808130000|2022-02-02 13:22:10|8854.3|8851.5|8853.5|8850.7|8855.8|8853|8852.8|8850|23
1643808140000|2022-02-02 13:22:20|8854|8851.2|8847.8|8845|8858.8|8856|8847.8|8845|170
1643808150000|2022-02-02 13:22:30|8847.5|8844.7|8844.3|8841.5|8848.3|8845.5|8843.3|8840.5|324
1643808160000|2022-02-02 13:22:40|8844.8|8842|8851.3|8848.5|8851.3|8848.5|8844.3|8841.5|75
1643808170000|2022-02-02 13:22:50|8851|8848.2|8851.5|8848.7|8852.5|8849.7|8850.3|8847.5|49
1643808180000|2022-02-02 13:23:00|8852.3|8849.5|8850.5|8847.7|8853|8850.2|8850.3|8847.5|28
1643808190000|2022-02-02 13:23:10|8851.3|8848.5|8849.5|8846.7|8852.3|8849.5|8849.3|8846.5|30
1643808200000|2022-02-02 13:23:20|8849.8|8847|8849.3|8846.5|8851|8848.2|8847.3|8844.5|78
1643808210000|2022-02-02 13:23:30|8849.8|8847|8848.3|8845.5|8851|8848.2|8848.3|8845.5|99
1643808220000|2022-02-02 13:23:40|8849|8846.2|8847.3|8844.5|8850.3|8847.5|8847.3|8844.5|24
1643808230000|2022-02-02 13:23:50|8847.5|8844.7|8848.5|8845.7|8850.3|8847.5|8847.5|8844.7|40
1643808240000|2022-02-02 13:24:00|8849|8846.2|8846.3|8843.5|8850.3|8847.5|8846.3|8843.5|29
1643808250000|2022-02-02 13:24:10|8845.3|8842.5|8849.3|8846.5|8850.3|8847.5|8844|8841.2|90
1643808260000|2022-02-02 13:24:20|8849.8|8847|8850|8847.2|8852|8849.2|8849.8|8847|43
1643808270000|2022-02-02 13:24:30|8849.3|8846.5|8846.5|8843.7|8849.3|8846.5|8846.3|8843.5|48
1643808280000|2022-02-02 13:24:40|8847.3|8844.5|8843.8|8841|8849|8846.2|8843|8840.2|107
1643808290000|2022-02-02 13:24:50|8844.3|8841.5|8844.2|8841.4|8845.2|8842.4|8842.5|8839.7|54
1643808300000|2022-02-02 13:25:00|8844|8841.2|8842.2|8839.4|8844.2|8841.4|8839.5|8836.7|140
1643808310000|2022-02-02 13:25:10|8842.5|8839.7|8842.7|8839.9|8843|8840.2|8839.5|8836.7|42
1643808320000|2022-02-02 13:25:20|8842.2|8839.4|8843|8840.2|8843|8840.2|8841.2|8838.4|36
1643808330000|2022-02-02 13:25:30|8842|8839.2|8843|8840.2|8844|8841.2|8841.7|8838.9|30
1643808340000|2022-02-02 13:25:40|8843.2|8840.4|8845.2|8842.4|8845.2|8842.4|8843|8840.2|29
1643808350000|2022-02-02 13:25:50|8844.5|8841.7|8847|8844.2|8848|8845.2|8842.5|8839.7|108
1643808360000|2022-02-02 13:26:00|8847.3|8844.5|8847.8|8845|8848.8|8846|8846.8|8844|89
1643808370000|2022-02-02 13:26:10|8847.2|8844.4|8843.8|8841|8847.8|8845|8843.5|8840.7|72
1643808380000|2022-02-02 13:26:20|8844|8841.2|8843.3|8840.5|8844.8|8842|8842.3|8839.5|39
1643808390000|2022-02-02 13:26:30|8843|8840.2|8841.8|8839|8843.5|8840.7|8840|8837.2|40
1643808400000|2022-02-02 13:26:40|8841|8838.2|8844.8|8842|8844.8|8842|8841|8838.2|33
1643808410000|2022-02-02 13:26:50|8844.2|8841.4|8843.8|8841|8844.2|8841.4|8842.8|8840|15
1643808420000|2022-02-02 13:27:00|8843.5|8840.7|8841.2|8838.4|8843.5|8840.7|8839|8836.2|70
1643808430000|2022-02-02 13:27:10|8841|8838.2|8839|8836.2|8841.5|8838.7|8838.2|8835.4|48
1643808440000|2022-02-02 13:27:20|8838.5|8835.7|8839|8836.2|8839.8|8837|8838|8835.2|31
1643808450000|2022-02-02 13:27:30|8838.8|8836|8840.8|8838|8841.8|8839|8838|8835.2|36
1643808460000|2022-02-02 13:27:40|8840.5|8837.7|8842|8839.2|8842|8839.2|8840|8837.2|22
1643808470000|2022-02-02 13:27:50|8842.3|8839.5|8843.5|8840.7|8843.8|8841|8841.5|8838.7|26
1643808480000|2022-02-02 13:28:00|8843.8|8841|8843.8|8841|8845.2|8842.4|8843|8840.2|40
1643808490000|2022-02-02 13:28:10|8843.2|8840.4|8844.8|8842|8845.5|8842.7|8842.8|8840|18
1643808500000|2022-02-02 13:28:20|8844.5|8841.7|8844.2|8841.4|8844.8|8842|8843.7|8840.9|5
1643808510000|2022-02-02 13:28:30|8843|8840.2|8842.2|8839.4|8843.5|8840.7|8841.7|8838.9|19
1643808520000|2022-02-02 13:28:40|8842.5|8839.7|8842.2|8839.4|8843|8840.2|8842|8839.2|19
1643808530000|2022-02-02 13:28:50|8842|8839.2|8841.7|8838.9|8842.5|8839.7|8841.5|8838.7|11
1643808540000|2022-02-02 13:29:00|8842|8839.2|8841.2|8838.4|8842.2|8839.4|8839.7|8836.9|15
1643808550000|2022-02-02 13:29:10|8841.7|8838.9|8841.2|8838.4|8841.7|8838.9|8841.2|8838.4|8
1643808560000|2022-02-02 13:29:20|8841.7|8838.9|8843.2|8840.4|8843.2|8840.4|8841.5|8838.7|7
1643808570000|2022-02-02 13:29:30|8844|8841.2|8846|8843.2|8846.7|8843.9|8844|8841.2|29
1643808580000|2022-02-02 13:29:40|8846.2|8843.4|8844.2|8841.4|8846.5|8843.7|8844|8841.2|24
1643808590000|2022-02-02 13:29:50|8844|8841.2|8844.2|8841.4|8844.2|8841.4|8841.5|8838.7|15
1643808600000|2022-02-02 13:30:00|8844.5|8841.7|8843.2|8840.4|8846.2|8843.4|8841.5|8838.7|109
1643808610000|2022-02-02 13:30:10|8843.5|8840.7|8842.2|8839.4|8844.2|8841.4|8841.5|8838.7|33
1643808620000|2022-02-02 13:30:20|8842.7|8839.9|8843.2|8840.4|8843.2|8840.4|8842.7|8839.9|1
1643808630000|2022-02-02 13:30:30|8843.7|8840.9|8846|8843.2|8846.2|8843.4|8843.2|8840.4|31
1643808640000|2022-02-02 13:30:40|8845.7|8842.9|8846.2|8843.4|8848|8845.2|8845.2|8842.4|53
1643808650000|2022-02-02 13:30:50|8846|8843.2|8843.7|8840.9|8847.2|8844.4|8843.5|8840.7|14
1643808660000|2022-02-02 13:31:00|8843.5|8840.7|8839.5|8836.7|8843.5|8840.7|8839.2|8836.4|80
1643808670000|2022-02-02 13:31:10|8841|8838.2|8842|8839.2|8843.2|8840.4|8841|8838.2|67
1643808680000|2022-02-02 13:31:20|8842.2|8839.4|8842.2|8839.4|8843.2|8840.4|8841.5|8838.7|26
1643808690000|2022-02-02 13:31:30|8842|8839.2|8842.2|8839.4|8842.2|8839.4|8839.2|8836.4|37
1643808700000|2022-02-02 13:31:40|8842.5|8839.7|8847.2|8844.4|8847.7|8844.9|8842|8839.2|40
1643808710000|2022-02-02 13:31:50|8847|8844.2|8847.7|8844.9|8848.7|8845.9|8845.7|8842.9|34
1643808720000|2022-02-02 13:32:00|8848|8845.2|8846.7|8843.9|8849|8846.2|8845.7|8842.9|44
1643808730000|2022-02-02 13:32:10|8846|8843.2|8846.7|8843.9|8846.7|8843.9|8845.7|8842.9|16
1643808740000|2022-02-02 13:32:20|8846.2|8843.4|8846.7|8843.9|8846.7|8843.9|8845.7|8842.9|14
1643808750000|2022-02-02 13:32:30|8847.2|8844.4|8846|8843.2|8847.5|8844.7|8845.7|8842.9|17
1643808760000|2022-02-02 13:32:40|8845.7|8842.9|8843.7|8840.9|8846.7|8843.9|8843|8840.2|28
1643808770000|2022-02-02 13:32:50|8843|8840.2|8843.7|8840.9|8843.7|8840.9|8842.7|8839.9|13
1643808780000|2022-02-02 13:33:00|8843.2|8840.4|8842.7|8839.9|8843.2|8840.4|8841.7|8838.9|11
1643808790000|2022-02-02 13:33:10|8843|8840.2|8846.5|8843.7|8846.7|8843.9|8843|8840.2|40
1643808800000|2022-02-02 13:33:20|8846.2|8843.4|8845.7|8842.9|8846.2|8843.4|8844.7|8841.9|13
1643808810000|2022-02-02 13:33:30|8846|8843.2|8845.7|8842.9|8846.7|8843.9|8845.7|8842.9|12
1643808820000|2022-02-02 13:33:40|8846|8843.2|8847.7|8844.9|8847.7|8844.9|8846|8843.2|33
1643808830000|2022-02-02 13:33:50|8847.5|8844.7|8846.2|8843.4|8848|8845.2|8845.7|8842.9|35
1643808840000|2022-02-02 13:34:00|8846.5|8843.7|8846.7|8843.9|8847.7|8844.9|8845.5|8842.7|54
1643808850000|2022-02-02 13:34:10|8848|8845.2|8846.7|8843.9|8848|8845.2|8845.7|8842.9|32
1643808860000|2022-02-02 13:34:20|8846|8843.2|8845.7|8842.9|8846|8843.2|8844|8841.2|35
1643808870000|2022-02-02 13:34:30|8846|8843.2|8845.7|8842.9|8846.5|8843.7|8845.7|8842.9|5
1643808880000|2022-02-02 13:34:40|8846.2|8843.4|8843.7|8840.9|8846.7|8843.9|8843.7|8840.9|16
1643808890000|2022-02-02 13:34:50|8843.5|8840.7|8842.5|8839.7|8843.7|8840.9|8841.7|8838.9|37
1643808900000|2022-02-02 13:35:00|8842.7|8839.9|8839.7|8836.9|8843.7|8840.9|8839|8836.2|91
1643808910000|2022-02-02 13:35:10|8839.2|8836.4|8840|8837.2|8840|8837.2|8839|8836.2|35
1643808920000|2022-02-02 13:35:20|8840.7|8837.9|8841|8838.2|8841.7|8838.9|8840|8837.2|75
1643808930000|2022-02-02 13:35:30|8840.7|8837.9|8844|8841.2|8844.5|8841.7|8839.4|8836.6|55
1643808940000|2022-02-02 13:35:40|8844.2|8841.4|8843|8840.2|8844.2|8841.4|8843|8840.2|30
1643808950000|2022-02-02 13:35:50|8843.2|8840.4|8841.5|8838.7|8843.2|8840.4|8841|8838.2|20
1643808960000|2022-02-02 13:36:00|8841.7|8838.9|8843.2|8840.4|8843.5|8840.7|8841|8838.2|52
1643808970000|2022-02-02 13:36:10|8843.5|8840.7|8843|8840.2|8844|8841.2|8842.7|8839.9|26
1643808980000|2022-02-02 13:36:20|8842.4|8839.6|8839.2|8836.4|8842.4|8839.6|8837.2|8834.4|127
1643808990000|2022-02-02 13:36:30|8838.5|8835.7|8837.2|8834.4|8839.2|8836.4|8837.2|8834.4|51
1643809000000|2022-02-02 13:36:40|8837|8834.2|8837|8834.2|8839.2|8836.4|8837|8834.2|42
1643809010000|2022-02-02 13:36:50|8837.5|8834.7|8835.7|8832.9|8838.2|8835.4|8835.7|8832.9|33
1643809020000|2022-02-02 13:37:00|8835.5|8832.7|8829.7|8826.9|8835.5|8832.7|8826.2|8823.4|394
1643809030000|2022-02-02 13:37:10|8830|8827.2|8829.2|8826.4|8830.2|8827.4|8826.5|8823.7|107
1643809040000|2022-02-02 13:37:20|8828.9|8826.1|8830.2|8827.4|8830.2|8827.4|8828.4|8825.6|106
1643809050000|2022-02-02 13:37:30|8829.9|8827.1|8835.2|8832.4|8835.2|8832.4|8829.2|8826.4|245
1643809060000|2022-02-02 13:37:40|8835|8832.2|8834|8831.2|8835.2|8832.4|8833|8830.2|30
1643809070000|2022-02-02 13:37:50|8834.5|8831.7|8834.5|8831.7|8836|8833.2|8833.7|8830.9|52
1643809080000|2022-02-02 13:38:00|8834.7|8831.9|8835.2|8832.4|8837.2|8834.4|8833.7|8830.9|52
1643809090000|2022-02-02 13:38:10|8835|8832.2|8839.5|8836.7|8839.7|8836.9|8835|8832.2|79
1643809100000|2022-02-02 13:38:20|8839.2|8836.4|8839|8836.2|8840.7|8837.9|8838.5|8835.7|27
1643809110000|2022-02-02 13:38:30|8839.2|8836.4|8840|8837.2|8841|8838.2|8839|8836.2|26
1643809120000|2022-02-02 13:38:40|8839.7|8836.9|8838.7|8835.9|8839.7|8836.9|8837.7|8834.9|33
1643809130000|2022-02-02 13:38:50|8838.2|8835.4|8836.9|8834.1|8838.7|8835.9|8836.4|8833.6|56
1643809140000|2022-02-02 13:39:00|8836.7|8833.9|8835.9|8833.1|8837.7|8834.9|8834.2|8831.4|69
1643809150000|2022-02-02 13:39:10|8835.2|8832.4|8836.7|8833.9|8837.7|8834.9|8835.2|8832.4|59
1643809160000|2022-02-02 13:39:20|8836.4|8833.6|8839.9|8837.1|8840.4|8837.6|8834.9|8832.1|71
1643809170000|2022-02-02 13:39:30|8840.2|8837.4|8836.7|8833.9|8841.5|8838.7|8836.4|8833.6|47
1643809180000|2022-02-02 13:39:40|8836.9|8834.1|8835.7|8832.9|8836.9|8834.1|8835.2|8832.4|19
1643809190000|2022-02-02 13:39:50|8835.9|8833.1|8839.7|8836.9|8839.9|8837.1|8835.7|8832.9|23
1643809200000|2022-02-02 13:40:00|8839.9|8837.1|8840.7|8837.9|8841.2|8838.4|8838.2|8835.4|59
1643809210000|2022-02-02 13:40:10|8840.9|8838.1|8838.2|8835.4|8841.2|8838.4|8837.9|8835.1|17
1643809220000|2022-02-02 13:40:20|8837.9|8835.1|8842.7|8839.9|8843.7|8840.9|8837.4|8834.6|101
1643809230000|2022-02-02 13:40:30|8843.7|8840.9|8839.7|8836.9|8843.7|8840.9|8838.7|8835.9|46
1643809240000|2022-02-02 13:40:40|8838.5|8835.7|8839.7|8836.9|8840.4|8837.6|8838.5|8835.7|40
1643809250000|2022-02-02 13:40:50|8840|8837.2|8843|8840.2|8843|8840.2|8839.7|8836.9|106
1643809260000|2022-02-02 13:41:00|8842.7|8839.9|8843.7|8840.9|8843.7|8840.9|8841.7|8838.9|35
1643809270000|2022-02-02 13:41:10|8844|8841.2|8851.7|8848.9|8854.5|8851.7|8844|8841.2|304
1643809280000|2022-02-02 13:41:20|8852|8849.2|8851.5|8848.7|8852.2|8849.4|8849.7|8846.9|58
1643809290000|2022-02-02 13:41:30|8851.7|8848.9|8852.7|8849.9|8853.7|8850.9|8851.5|8848.7|49
1643809300000|2022-02-02 13:41:40|8853|8850.2|8852.5|8849.7|8853|8850.2|8849.7|8846.9|83
1643809310000|2022-02-02 13:41:50|8852|8849.2|8850.7|8847.9|8852|8849.2|8849.7|8846.9|41
1643809320000|2022-02-02 13:42:00|8850.4|8847.6|8849.7|8846.9|8850.9|8848.1|8849.7|8846.9|23
1643809330000|2022-02-02 13:42:10|8848.7|8845.9|8849.4|8846.6|8849.7|8846.9|8846.7|8843.9|63
1643809340000|2022-02-02 13:42:20|8849.7|8846.9|8848.7|8845.9|8850.5|8847.7|8847.7|8844.9|62
1643809350000|2022-02-02 13:42:30|8849.2|8846.4|8849.2|8846.4|8849.9|8847.1|8848.7|8845.9|13
1643809360000|2022-02-02 13:42:40|8848.9|8846.1|8849.7|8846.9|8849.9|8847.1|8848.7|8845.9|31
1643809370000|2022-02-02 13:42:50|8849.4|8846.6|8848.4|8845.6|8849.7|8846.9|8847.7|8844.9|18
1643809380000|2022-02-02 13:43:00|8848.7|8845.9|8850.4|8847.6|8850.7|8847.9|8848.7|8845.9|27
1643809390000|2022-02-02 13:43:10|8850.2|8847.4|8849.2|8846.4|8851.7|8848.9|8848.9|8846.1|27
1643809400000|2022-02-02 13:43:20|8848.9|8846.1|8848.9|8846.1|8849.7|8846.9|8847.9|8845.1|10
1643809410000|2022-02-02 13:43:30|8849.2|8846.4|8850.7|8847.9|8851.7|8848.9|8849.2|8846.4|21
1643809420000|2022-02-02 13:43:40|8851.2|8848.4|8853.2|8850.4|8854.2|8851.4|8850.7|8847.9|266
1643809430000|2022-02-02 13:43:50|8852.4|8849.6|8854.7|8851.9|8855|8852.2|8851.2|8848.4|43
1643809440000|2022-02-02 13:44:00|8854.9|8852.1|8854.4|8851.6|8855.2|8852.4|8852.9|8850.1|35
1643809450000|2022-02-02 13:44:10|8854.2|8851.4|8857.2|8854.4|8857.2|8854.4|8853.7|8850.9|121
1643809460000|2022-02-02 13:44:20|8858|8855.2|8859.2|8856.4|8861.2|8858.4|8857.2|8854.4|235
1643809470000|2022-02-02 13:44:30|8858.7|8855.9|8857.4|8854.6|8858.7|8855.9|8857.2|8854.4|50
1643809480000|2022-02-02 13:44:40|8857.9|8855.1|8858.7|8855.9|8858.7|8855.9|8857.2|8854.4|41
1643809490000|2022-02-02 13:44:50|8859.2|8856.4|8863.2|8860.4|8865.7|8862.9|8858.9|8856.1|580
1643809500000|2022-02-02 13:45:00|8863|8860.2|8859.5|8856.7|8864|8861.2|8859|8856.2|120
1643809510000|2022-02-02 13:45:10|8859.2|8856.4|8864.7|8861.9|8865|8862.2|8859|8856.2|119
1643809520000|2022-02-02 13:45:20|8865|8862.2|8865|8862.2|8865.7|8862.9|8864.7|8861.9|107
1643809530000|2022-02-02 13:45:30|8865.2|8862.4|8867|8864.2|8867.5|8864.7|8864.7|8861.9|114
1643809540000|2022-02-02 13:45:40|8866.7|8863.9|8867.5|8864.7|8869.5|8866.7|8866.5|8863.7|174
1643809550000|2022-02-02 13:45:50|8867.7|8864.9|8867.5|8864.7|8868.5|8865.7|8866.5|8863.7|37
1643809560000|2022-02-02 13:46:00|8866.7|8863.9|8863.7|8860.9|8867.7|8864.9|8862.7|8859.9|80
1643809570000|2022-02-02 13:46:10|8862.9|8860.1|8862.7|8859.9|8863.2|8860.4|8862.7|8859.9|13
1643809580000|2022-02-02 13:46:20|8862.9|8860.1|8863.7|8860.9|8864.5|8861.7|8862.4|8859.6|65
1643809590000|2022-02-02 13:46:30|8864|8861.2|8862.2|8859.4|8864|8861.2|8861.7|8858.9|35
1643809600000|2022-02-02 13:46:40|8862.7|8859.9|8862.7|8859.9|8864.2|8861.4|8861.5|8858.7|67
1643809610000|2022-02-02 13:46:50|8862.4|8859.6|8867.5|8864.7|8867.5|8864.7|8861.7|8858.9|245
1643809620000|2022-02-02 13:47:00|8868.5|8865.7|8871.2|8868.4|8871.5|8868.7|8868.5|8865.7|77
1643809630000|2022-02-02 13:47:10|8871.5|8868.7|8870|8867.2|8871.9|8869.1|8869.5|8866.7|97
1643809640000|2022-02-02 13:47:20|8869.7|8866.9|8871.7|8868.9|8872.7|8869.9|8868.5|8865.7|63
1643809650000|2022-02-02 13:47:30|8873.5|8870.7|8873.7|8870.9|8874.7|8871.9|8872.7|8869.9|126
1643809660000|2022-02-02 13:47:40|8874.5|8871.7|8873.5|8870.7|8874.9|8872.1|8872.7|8869.9|62
1643809670000|2022-02-02 13:47:50|8874.2|8871.4|8871.7|8868.9|8874.5|8871.7|8871.5|8868.7|75
1643809680000|2022-02-02 13:48:00|8872.2|8869.4|8869.7|8866.9|8872.5|8869.7|8869.7|8866.9|41
1643809690000|2022-02-02 13:48:10|8870.2|8867.4|8872.7|8869.9|8872.7|8869.9|8870.2|8867.4|45
1643809700000|2022-02-02 13:48:20|8872.5|8869.7|8872.7|8869.9|8873.5|8870.7|8872|8869.2|27
1643809710000|2022-02-02 13:48:30|8872.5|8869.7|8872.7|8869.9|8873|8870.2|8872.5|8869.7|24
1643809720000|2022-02-02 13:48:40|8873.2|8870.4|8873|8870.2|8874.5|8871.7|8871.7|8868.9|62
1643809730000|2022-02-02 13:48:50|8872.7|8869.9|8874.7|8871.9|8874.7|8871.9|8871.7|8868.9|57
1643809740000|2022-02-02 13:49:00|8875|8872.2|8874|8871.2|8876.5|8873.7|8873.7|8870.9|66
1643809750000|2022-02-02 13:49:10|8873.7|8870.9|8876.7|8873.9|8876.7|8873.9|8873.7|8870.9|26
1643809760000|2022-02-02 13:49:20|8877.2|8874.4|8876.7|8873.9|8877.7|8874.9|8876.7|8873.9|39
1643809770000|2022-02-02 13:49:30|8875.9|8873.1|8875.7|8872.9|8875.9|8873.1|8872.9|8870.1|201
1643809780000|2022-02-02 13:49:40|8875.4|8872.6|8872.9|8870.1|8875.4|8872.6|8872.7|8869.9|30
1643809790000|2022-02-02 13:49:50|8873.7|8870.9|8869.7|8866.9|8873.9|8871.1|8869.7|8866.9|56
1643809800000|2022-02-02 13:50:00|8870.4|8867.6|8872.9|8870.1|8873.7|8870.9|8870.4|8867.6|54
1643809810000|2022-02-02 13:50:10|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8870.7|8867.9|32
1643809820000|2022-02-02 13:50:20|8871.9|8869.1|8870.7|8867.9|8871.9|8869.1|8870.7|8867.9|39
1643809830000|2022-02-02 13:50:30|8870.9|8868.1|8871.7|8868.9|8871.7|8868.9|8869.7|8866.9|38
1643809840000|2022-02-02 13:50:40|8871.2|8868.4|8874.4|8871.6|8874.7|8871.9|8870.7|8867.9|48
1643809850000|2022-02-02 13:50:50|8874.7|8871.9|8870.9|8868.1|8874.7|8871.9|8870.7|8867.9|44
1643809860000|2022-02-02 13:51:00|8870.7|8867.9|8870.7|8867.9|8871.4|8868.6|8870.2|8867.4|26
1643809870000|2022-02-02 13:51:10|8870.9|8868.1|8870.7|8867.9|8871.7|8868.9|8869.9|8867.1|65
1643809880000|2022-02-02 13:51:20|8870.9|8868.1|8870.7|8867.9|8871.7|8868.9|8866.7|8863.9|86
1643809890000|2022-02-02 13:51:30|8870.4|8867.6|8869.7|8866.9|8870.7|8867.9|8868.7|8865.9|24
1643809900000|2022-02-02 13:51:40|8869.4|8866.6|8867.7|8864.9|8869.7|8866.9|8867.7|8864.9|13
1643809910000|2022-02-02 13:51:50|8868.7|8865.9|8865.7|8862.9|8868.7|8865.9|8864.9|8862.1|78
1643809920000|2022-02-02 13:52:00|8866.4|8863.6|8869.4|8866.6|8870.4|8867.6|8865.7|8862.9|55
1643809930000|2022-02-02 13:52:10|8869.2|8866.4|8869.7|8866.9|8869.7|8866.9|8868.7|8865.9|9
1643809940000|2022-02-02 13:52:20|8870.4|8867.6|8868.9|8866.1|8871.7|8868.9|8868.9|8866.1|43
1643809950000|2022-02-02 13:52:30|8869.2|8866.4|8868.9|8866.1|8870.7|8867.9|8868.7|8865.9|19
1643809960000|2022-02-02 13:52:40|8868.7|8865.9|8868.7|8865.9|8869.7|8866.9|8868.7|8865.9|30
1643809970000|2022-02-02 13:52:50|8868.9|8866.1|8866.7|8863.9|8869.7|8866.9|8866.7|8863.9|15
1643809980000|2022-02-02 13:53:00|8867.4|8864.6|8869.7|8866.9|8869.7|8866.9|8867.4|8864.6|24
1643809990000|2022-02-02 13:53:10|8870.4|8867.6|8864.9|8862.1|8870.4|8867.6|8864.9|8862.1|36
1643810000000|2022-02-02 13:53:20|8865.2|8862.4|8858.9|8856.1|8865.9|8863.1|8858.6|8855.8|341
1643810010000|2022-02-02 13:53:30|8859.2|8856.4|8859.6|8856.8|8860.4|8857.6|8857.9|8855.1|66
1643810020000|2022-02-02 13:53:40|8860.4|8857.6|8861.4|8858.6|8862.4|8859.6|8860.4|8857.6|51
1643810030000|2022-02-02 13:53:50|8861.6|8858.8|8861.4|8858.6|8862.4|8859.6|8860.4|8857.6|37
1643810040000|2022-02-02 13:54:00|8860.9|8858.1|8861.6|8858.8|8863.4|8860.6|8860.6|8857.8|50
1643810050000|2022-02-02 13:54:10|8861.4|8858.6|8867.2|8864.4|8867.2|8864.4|8861.4|8858.6|62
1643810060000|2022-02-02 13:54:20|8866.7|8863.9|8867.2|8864.4|8867.4|8864.6|8866.7|8863.9|24
1643810070000|2022-02-02 13:54:30|8866.9|8864.1|8865.2|8862.4|8866.9|8864.1|8864.9|8862.1|16
1643810080000|2022-02-02 13:54:40|8864.9|8862.1|8861.4|8858.6|8864.9|8862.1|8861.4|8858.6|53
1643810090000|2022-02-02 13:54:50|8861.6|8858.8|8863.7|8860.9|8864.2|8861.4|8861.4|8858.6|39
1643810100000|2022-02-02 13:55:00|8863.9|8861.1|8865.9|8863.1|8865.9|8863.1|8863.7|8860.9|39
1643810110000|2022-02-02 13:55:10|8865.7|8862.9|8866.2|8863.4|8867.2|8864.4|8865.4|8862.6|8
1643810120000|2022-02-02 13:55:20|8865.7|8862.9|8867.4|8864.6|8867.7|8864.9|8865.7|8862.9|21
1643810130000|2022-02-02 13:55:30|8867.9|8865.1|8870.9|8868.1|8870.9|8868.1|8867.9|8865.1|48
1643810140000|2022-02-02 13:55:40|8870.4|8867.6|8868.2|8865.4|8870.4|8867.6|8867.2|8864.4|45
1643810150000|2022-02-02 13:55:50|8867.9|8865.1|8866.2|8863.4|8868.2|8865.4|8866.2|8863.4|35
1643810160000|2022-02-02 13:56:00|8866.4|8863.6|8865.9|8863.1|8868.2|8865.4|8865.2|8862.4|31
1643810170000|2022-02-02 13:56:10|8866.4|8863.6|8864.1|8861.3|8867.9|8865.1|8863.9|8861.1|64
1643810180000|2022-02-02 13:56:20|8864.4|8861.6|8861.9|8859.1|8865.1|8862.3|8861.6|8858.8|60
1643810190000|2022-02-02 13:56:30|8862.1|8859.3|8863.1|8860.3|8863.9|8861.1|8862.1|8859.3|26
1643810200000|2022-02-02 13:56:40|8862.9|8860.1|8861.4|8858.6|8863.1|8860.3|8860.6|8857.8|36
1643810210000|2022-02-02 13:56:50|8861.1|8858.3|8860.9|8858.1|8862.9|8860.1|8860.1|8857.3|60
1643810220000|2022-02-02 13:57:00|8860.1|8857.3|8861.6|8858.8|8863.1|8860.3|8859.1|8856.3|60
1643810230000|2022-02-02 13:57:10|8861.9|8859.1|8857.1|8854.3|8862.1|8859.3|8857.1|8854.3|95
1643810240000|2022-02-02 13:57:20|8857.4|8854.6|8858.6|8855.8|8860.9|8858.1|8857.1|8854.3|87
1643810250000|2022-02-02 13:57:30|8858.9|8856.1|8861.6|8858.8|8861.6|8858.8|8858.6|8855.8|36
1643810260000|2022-02-02 13:57:40|8861.4|8858.6|8860.1|8857.3|8862.1|8859.3|8859.6|8856.8|15
1643810270000|2022-02-02 13:57:50|8859.9|8857.1|8860.4|8857.6|8860.9|8858.1|8859.1|8856.3|28
1643810280000|2022-02-02 13:58:00|8860.7|8857.9|8856.1|8853.3|8860.9|8858.1|8852.1|8849.3|277
1643810290000|2022-02-02 13:58:10|8855.9|8853.1|8857.9|8855.1|8858.9|8856.1|8855.6|8852.8|24
1643810300000|2022-02-02 13:58:20|8858.1|8855.3|8855.9|8853.1|8858.9|8856.1|8855.9|8853.1|37
1643810310000|2022-02-02 13:58:30|8855.1|8852.3|8856.1|8853.3|8856.4|8853.6|8855.1|8852.3|18
1643810320000|2022-02-02 13:58:40|8856.9|8854.1|8852.9|8850.1|8857.9|8855.1|8852.1|8849.3|43
1643810330000|2022-02-02 13:58:50|8852.6|8849.8|8852.9|8850.1|8853.9|8851.1|8850.9|8848.1|68
1643810340000|2022-02-02 13:59:00|8852.4|8849.6|8853.9|8851.1|8855.9|8853.1|8850.9|8848.1|72
1643810350000|2022-02-02 13:59:10|8852.9|8850.1|8853.1|8850.3|8854.1|8851.3|8851.4|8848.6|18
1643810360000|2022-02-02 13:59:20|8852.9|8850.1|8852.9|8850.1|8853.9|8851.1|8852.1|8849.3|108
1643810370000|2022-02-02 13:59:30|8852.4|8849.6|8852.4|8849.6|8853.1|8850.3|8851.9|8849.1|22
1643810380000|2022-02-02 13:59:40|8852.1|8849.3|8853.9|8851.1|8854.6|8851.8|8851.9|8849.1|52
1643810390000|2022-02-02 13:59:50|8854.4|8851.6|8854.1|8851.3|8855.9|8853.1|8853.6|8850.8|54
1643810400000|2022-02-02 14:00:00|8853.4|8850.6|8842.1|8839.3|8859.6|8856.8|8840.9|8838.1|385
1643810410000|2022-02-02 14:00:10|8842.9|8840.1|8845.6|8842.8|8846.6|8843.8|8838.1|8835.3|257
1643810420000|2022-02-02 14:00:20|8845.1|8842.3|8844.6|8841.8|8846.9|8844.1|8842.6|8839.8|96
1643810430000|2022-02-02 14:00:30|8844.4|8841.6|8843.6|8840.8|8846.6|8843.8|8843.6|8840.8|76
1643810440000|2022-02-02 14:00:40|8843.9|8841.1|8845.4|8842.6|8845.4|8842.6|8841.7|8838.9|62
1643810450000|2022-02-02 14:00:50|8845.1|8842.3|8842.4|8839.6|8845.4|8842.6|8842.4|8839.6|63
1643810460000|2022-02-02 14:01:00|8840.9|8838.1|8837.4|8834.6|8841.4|8838.6|8835.4|8832.6|397
1643810470000|2022-02-02 14:01:10|8837.1|8834.3|8830.6|8827.8|8837.1|8834.3|8830.6|8827.8|133
1643810480000|2022-02-02 14:01:20|8830.9|8828.1|8829.9|8827.1|8832.4|8829.6|8829.9|8827.1|66
1643810490000|2022-02-02 14:01:30|8830.4|8827.6|8824.6|8821.8|8832.4|8829.6|8823.9|8821.1|267
1643810500000|2022-02-02 14:01:40|8825.1|8822.3|8826.6|8823.8|8829.4|8826.6|8825.1|8822.3|214
1643810510000|2022-02-02 14:01:50|8827.4|8824.6|8827.6|8824.8|8829.6|8826.8|8825.6|8822.8|124
1643810520000|2022-02-02 14:02:00|8827.9|8825.1|8818.1|8815.3|8829.2|8826.4|8817.1|8814.3|290
1643810530000|2022-02-02 14:02:10|8818.4|8815.6|8818.1|8815.3|8818.4|8815.6|8810.4|8807.6|412
1643810540000|2022-02-02 14:02:20|8817.6|8814.8|8831.4|8828.6|8832.4|8829.6|8817.6|8814.8|178
1643810550000|2022-02-02 14:02:30|8831.1|8828.3|8831.6|8828.8|8834.6|8831.8|8829.6|8826.8|168
1643810560000|2022-02-02 14:02:40|8830.9|8828.1|8831.6|8828.8|8832.4|8829.6|8829.6|8826.8|84
1643810570000|2022-02-02 14:02:50|8832.6|8829.8|8830.6|8827.8|8833.4|8830.6|8829.6|8826.8|65
1643810580000|2022-02-02 14:03:00|8831.1|8828.3|8831.4|8828.6|8833.9|8831.1|8829.6|8826.8|97
1643810590000|2022-02-02 14:03:10|8830.6|8827.8|8830.1|8827.3|8834.4|8831.6|8829.9|8827.1|74
1643810600000|2022-02-02 14:03:20|8830.4|8827.6|8827.9|8825.1|8832.1|8829.3|8827.1|8824.3|112
1643810610000|2022-02-02 14:03:30|8827.6|8824.8|8827.1|8824.3|8830.6|8827.8|8827.1|8824.3|69
1643810620000|2022-02-02 14:03:40|8827.9|8825.1|8827.6|8824.8|8827.9|8825.1|8825.6|8822.8|48
1643810630000|2022-02-02 14:03:50|8827.9|8825.1|8825.9|8823.1|8828.9|8826.1|8823.4|8820.6|112
1643810640000|2022-02-02 14:04:00|8825.1|8822.3|8823.9|8821.1|8825.9|8823.1|8822.6|8819.8|83
1643810650000|2022-02-02 14:04:10|8824.6|8821.8|8827.6|8824.8|8828.9|8826.1|8824.6|8821.8|47
1643810660000|2022-02-02 14:04:20|8827.4|8824.6|8829.6|8826.8|8830.9|8828.1|8826.9|8824.1|74
1643810670000|2022-02-02 14:04:30|8829.4|8826.6|8826.9|8824.1|8829.6|8826.8|8826.4|8823.6|36
1643810680000|2022-02-02 14:04:40|8826.1|8823.3|8823.9|8821.1|8826.1|8823.3|8822.4|8819.6|49
1643810690000|2022-02-02 14:04:50|8823.4|8820.6|8827.9|8825.1|8827.9|8825.1|8822.9|8820.1|33
1643810700000|2022-02-02 14:05:00|8826.9|8824.1|8826.1|8823.3|8828.9|8826.1|8825.1|8822.3|106
1643810710000|2022-02-02 14:05:10|8825.6|8822.8|8826.6|8823.8|8826.9|8824.1|8821.9|8819.1|122
1643810720000|2022-02-02 14:05:20|8826.9|8824.1|8829.6|8826.8|8830.1|8827.3|8826.9|8824.1|88
1643810730000|2022-02-02 14:05:30|8829.9|8827.1|8829.6|8826.8|8831.9|8829.1|8828.9|8826.1|87
1643810740000|2022-02-02 14:05:40|8829.4|8826.6|8821.8|8819|8829.4|8826.6|8821.1|8818.3|1206
1643810750000|2022-02-02 14:05:50|8822.8|8820|8819.1|8816.3|8823.8|8821|8819.1|8816.3|69
1643810760000|2022-02-02 14:06:00|8819.3|8816.5|8816.6|8813.8|8819.3|8816.5|8816.1|8813.3|257
1643810770000|2022-02-02 14:06:10|8816.3|8813.5|8817.8|8815|8818.6|8815.8|8815.3|8812.5|115
1643810780000|2022-02-02 14:06:20|8817.6|8814.8|8813.6|8810.8|8817.6|8814.8|8812.6|8809.8|178
1643810790000|2022-02-02 14:06:30|8813.8|8811|8808.1|8805.3|8814.8|8812|8806.8|8804|777
1643810800000|2022-02-02 14:06:40|8807.5|8804.7|8808.8|8806|8809.1|8806.3|8806.8|8804|217
1643810810000|2022-02-02 14:06:50|8808.3|8805.5|8811.8|8809|8813.8|8811|8808.3|8805.5|189
1643810820000|2022-02-02 14:07:00|8812.1|8809.3|8812|8809.2|8814.1|8811.3|8810|8807.2|282
1643810830000|2022-02-02 14:07:10|8811.3|8808.5|8809.3|8806.5|8811.3|8808.5|8808|8805.2|88
1643810840000|2022-02-02 14:07:20|8809|8806.2|8808.3|8805.5|8811|8808.2|8807|8804.2|96
1643810850000|2022-02-02 14:07:30|8808|8805.2|8809|8806.2|8809.3|8806.5|8806.8|8804|96
1643810860000|2022-02-02 14:07:40|8808|8805.2|8810.3|8807.5|8811|8808.2|8808|8805.2|67
1643810870000|2022-02-02 14:07:50|8810.5|8807.7|8807.8|8805|8810.5|8807.7|8806.8|8804|94
1643810880000|2022-02-02 14:08:00|8807|8804.2|8803.8|8801|8808.3|8805.5|8803.8|8801|154
1643810890000|2022-02-02 14:08:10|8804|8801.2|8804|8801.2|8805.3|8802.5|8803|8800.2|59
1643810900000|2022-02-02 14:08:20|8804.8|8802|8801|8798.2|8804.8|8802|8800|8797.2|271
1643810910000|2022-02-02 14:08:30|8801.3|8798.5|8808|8805.2|8808|8805.2|8799.5|8796.7|128
1643810920000|2022-02-02 14:08:40|8807.3|8804.5|8808|8805.2|8808.5|8805.7|8807|8804.2|43
1643810930000|2022-02-02 14:08:50|8808.3|8805.5|8805.8|8803|8809.5|8806.7|8804.8|8802|131
1643810940000|2022-02-02 14:09:00|8806|8803.2|8808.8|8806|8810.3|8807.5|8803.5|8800.7|203
1643810950000|2022-02-02 14:09:10|8809.3|8806.5|8807.5|8804.7|8812.3|8809.5|8807.5|8804.7|169
1643810960000|2022-02-02 14:09:20|8807.3|8804.5|8808.5|8805.7|8808.5|8805.7|8806.5|8803.7|41
1643810970000|2022-02-02 14:09:30|8807.3|8804.5|8808.3|8805.5|8810.5|8807.7|8806.8|8804|72
1643810980000|2022-02-02 14:09:40|8807.8|8805|8800.5|8797.7|8807.8|8805|8799.3|8796.5|126
1643810990000|2022-02-02 14:09:50|8800.3|8797.5|8799.8|8797|8800.3|8797.5|8797.3|8794.5|81
1643811000000|2022-02-02 14:10:00|8799.5|8796.7|8802|8799.2|8804.3|8801.5|8797.3|8794.5|133
1643811010000|2022-02-02 14:10:10|8802.3|8799.5|8805.5|8802.7|8806.8|8804|8802|8799.2|135
1643811020000|2022-02-02 14:10:20|8804.5|8801.7|8806.5|8803.7|8809.3|8806.5|8804.5|8801.7|146
1643811030000|2022-02-02 14:10:30|8806.3|8803.5|8803.5|8800.7|8806.5|8803.7|8802.5|8799.7|97
1643811040000|2022-02-02 14:10:40|8803.8|8801|8805.5|8802.7|8806.8|8804|8802.8|8800|160
1643811050000|2022-02-02 14:10:50|8805.3|8802.5|8807.8|8805|8807.8|8805|8804.5|8801.7|125
1643811060000|2022-02-02 14:11:00|8807.5|8804.7|8802.5|8799.7|8807.8|8805|8802.5|8799.7|239
1643811070000|2022-02-02 14:11:10|8800.3|8797.5|8795.8|8793|8800.8|8798|8795.5|8792.7|195
1643811080000|2022-02-02 14:11:20|8796.3|8793.5|8799.3|8796.5|8799.3|8796.5|8794.3|8791.5|324
1643811090000|2022-02-02 14:11:30|8798.8|8796|8803.8|8801|8804.8|8802|8798.3|8795.5|124
1643811100000|2022-02-02 14:11:40|8803.5|8800.7|8805|8802.2|8808|8805.2|8803.5|8800.7|185
1643811110000|2022-02-02 14:11:50|8805.3|8802.5|8807|8804.2|8807.5|8804.7|8805|8802.2|52
1643811120000|2022-02-02 14:12:00|8806.5|8803.7|8804.3|8801.5|8806.8|8804|8804|8801.2|52
1643811130000|2022-02-02 14:12:10|8804|8801.2|8805.8|8803|8805.8|8803|8803.3|8800.5|42
1643811140000|2022-02-02 14:12:20|8805.3|8802.5|8808.3|8805.5|8809|8806.2|8805|8802.2|79
1643811150000|2022-02-02 14:12:30|8808.8|8806|8811.3|8808.5|8813|8810.2|8806.3|8803.5|108
1643811160000|2022-02-02 14:12:40|8811|8808.2|8808|8805.2|8811.5|8808.7|8807.8|8805|60
1643811170000|2022-02-02 14:12:50|8808.8|8806|8812.3|8809.5|8813|8810.2|8808.3|8805.5|81
1643811180000|2022-02-02 14:13:00|8812.5|8809.7|8816|8813.2|8816.8|8814|8812|8809.2|176
1643811190000|2022-02-02 14:13:10|8815.8|8813|8815|8812.2|8816.5|8813.7|8814.3|8811.5|67
1643811200000|2022-02-02 14:13:20|8814.5|8811.7|8810|8807.2|8815|8812.2|8810|8807.2|213
1643811210000|2022-02-02 14:13:30|8809.5|8806.7|8812.3|8809.5|8812.5|8809.7|8809|8806.2|70
1643811220000|2022-02-02 14:13:40|8812|8809.2|8812|8809.2|8812.8|8810|8811.3|8808.5|28
1643811230000|2022-02-02 14:13:50|8811.8|8809|8810.3|8807.5|8812|8809.2|8810|8807.2|30
1643811240000|2022-02-02 14:14:00|8810|8807.2|8810|8807.2|8811.3|8808.5|8809|8806.2|278
1643811250000|2022-02-02 14:14:10|8809.8|8807|8809|8806.2|8809.8|8807|8808.3|8805.5|41
1643811260000|2022-02-02 14:14:20|8809.3|8806.5|8808|8805.2|8809.5|8806.7|8807.3|8804.5|66
1643811270000|2022-02-02 14:14:30|8807.8|8805|8806.8|8804|8808|8805.2|8804.8|8802|111
1643811280000|2022-02-02 14:14:40|8807|8804.2|8806|8803.2|8808|8805.2|8805|8802.2|76
1643811290000|2022-02-02 14:14:50|8805.8|8803|8804|8801.2|8805.8|8803|8803|8800.2|32
1643811300000|2022-02-02 14:15:00|8803.8|8801|8812.8|8810|8814.8|8812|8803.5|8800.7|360
1643811310000|2022-02-02 14:15:10|8812|8809.2|8807|8804.2|8812|8809.2|8806.8|8804|77
1643811320000|2022-02-02 14:15:20|8806.8|8804|8805.8|8803|8807.8|8805|8804.8|8802|85
1643811330000|2022-02-02 14:15:30|8805.5|8802.7|8804.8|8802|8806|8803.2|8804.8|8802|22
1643811340000|2022-02-02 14:15:40|8805|8802.2|8802|8799.2|8805|8802.2|8802|8799.2|31
1643811350000|2022-02-02 14:15:50|8802.5|8799.7|8804|8801.2|8805|8802.2|8802|8799.2|98
1643811360000|2022-02-02 14:16:00|8805|8802.2|8806|8803.2|8808|8805.2|8805|8802.2|60
1643811370000|2022-02-02 14:16:10|8805|8802.2|8802.5|8799.7|8805|8802.2|8801.5|8798.7|114
1643811380000|2022-02-02 14:16:20|8803.3|8800.5|8803.5|8800.7|8803.5|8800.7|8801.5|8798.7|54
1643811390000|2022-02-02 14:16:30|8804|8801.2|8804.5|8801.7|8805.3|8802.5|8802.8|8800|108
1643811400000|2022-02-02 14:16:40|8804.3|8801.5|8804.3|8801.5|8805.3|8802.5|8804|8801.2|22
1643811410000|2022-02-02 14:16:50|8803.5|8800.7|8802.5|8799.7|8804|8801.2|8802|8799.2|44
1643811420000|2022-02-02 14:17:00|8802.3|8799.5|8802.3|8799.5|8802.8|8800|8801.3|8798.5|40
1643811430000|2022-02-02 14:17:10|8802.5|8799.7|8802|8799.2|8803.5|8800.7|8801.5|8798.7|64
1643811440000|2022-02-02 14:17:20|8802.3|8799.5|8803.3|8800.5|8804.3|8801.5|8802|8799.2|58
1643811450000|2022-02-02 14:17:30|8804|8801.2|8802.8|8800|8804.3|8801.5|8800.5|8797.7|68
1643811460000|2022-02-02 14:17:40|8802.5|8799.7|8804.5|8801.7|8805|8802.2|8802.5|8799.7|10
1643811470000|2022-02-02 14:17:50|8804.2|8801.4|8805.7|8802.9|8806.2|8803.4|8804.2|8801.4|20
1643811480000|2022-02-02 14:18:00|8805|8802.2|8805.2|8802.4|8805.5|8802.7|8803.5|8800.7|50
1643811490000|2022-02-02 14:18:10|8805.8|8803|8805.5|8802.7|8806.2|8803.4|8803.5|8800.7|89
1643811500000|2022-02-02 14:18:20|8805.7|8802.9|8802.5|8799.7|8806.2|8803.4|8801.5|8798.7|46
1643811510000|2022-02-02 14:18:30|8803.2|8800.4|8799.2|8796.4|8803.5|8800.7|8798.5|8795.7|116
1643811520000|2022-02-02 14:18:40|8799.5|8796.7|8800.2|8797.4|8802.5|8799.7|8798.5|8795.7|72
1643811530000|2022-02-02 14:18:50|8800.5|8797.7|8801.5|8798.7|8802.5|8799.7|8800.5|8797.7|86
1643811540000|2022-02-02 14:19:00|8802.2|8799.4|8801.5|8798.7|8802.5|8799.7|8799.5|8796.7|65
1643811550000|2022-02-02 14:19:10|8801.2|8798.4|8801|8798.2|8801.5|8798.7|8799.5|8796.7|25
1643811560000|2022-02-02 14:19:20|8800.7|8797.9|8799.5|8796.7|8802.5|8799.7|8799.5|8796.7|56
1643811570000|2022-02-02 14:19:30|8799.7|8796.9|8801.5|8798.7|8801.5|8798.7|8799.5|8796.7|27
1643811580000|2022-02-02 14:19:40|8802.8|8800|8805|8802.2|8806.5|8803.7|8802.5|8799.7|64
1643811590000|2022-02-02 14:19:50|8805.2|8802.4|8804.5|8801.7|8806.2|8803.4|8804.5|8801.7|49
1643811600000|2022-02-02 14:20:00|8804.7|8801.9|8802.2|8799.4|8804.7|8801.9|8801.5|8798.7|57
1643811610000|2022-02-02 14:20:10|8803.5|8800.7|8804.2|8801.4|8804.2|8801.4|8801.8|8799|58
1643811620000|2022-02-02 14:20:20|8803.7|8800.9|8804.5|8801.7|8804.5|8801.7|8802.5|8799.7|25
1643811630000|2022-02-02 14:20:30|8804.2|8801.4|8801.5|8798.7|8804.5|8801.7|8801.5|8798.7|35
1643811640000|2022-02-02 14:20:40|8802|8799.2|8799.5|8796.7|8803.5|8800.7|8798.5|8795.7|67
1643811650000|2022-02-02 14:20:50|8800|8797.2|8798.2|8795.4|8800.5|8797.7|8797.7|8794.9|49
1643811660000|2022-02-02 14:21:00|8798.5|8795.7|8798.5|8795.7|8800.2|8797.4|8796.5|8793.7|235
1643811670000|2022-02-02 14:21:10|8798.2|8795.4|8797.5|8794.7|8799.2|8796.4|8795.7|8792.9|106
1643811680000|2022-02-02 14:21:20|8797.2|8794.4|8797.5|8794.7|8798.5|8795.7|8796.5|8793.7|49
1643811690000|2022-02-02 14:21:30|8797.7|8794.9|8797.5|8794.7|8799|8796.2|8797.5|8794.7|35
1643811700000|2022-02-02 14:21:40|8798.5|8795.7|8799|8796.2|8799.5|8796.7|8798.5|8795.7|28
1643811710000|2022-02-02 14:21:50|8798.7|8795.9|8799.5|8796.7|8799.5|8796.7|8797.5|8794.7|44
1643811720000|2022-02-02 14:22:00|8799.2|8796.4|8799.5|8796.7|8802.7|8799.9|8799.2|8796.4|62
1643811730000|2022-02-02 14:22:10|8800.2|8797.4|8800.2|8797.4|8801.5|8798.7|8799.5|8796.7|36
1643811740000|2022-02-02 14:22:20|8800.5|8797.7|8801.5|8798.7|8802.2|8799.4|8800.5|8797.7|158
1643811750000|2022-02-02 14:22:30|8801|8798.2|8801.5|8798.7|8801.5|8798.7|8799.5|8796.7|35
1643811760000|2022-02-02 14:22:40|8800.7|8797.9|8801.2|8798.4|8801.7|8798.9|8800.5|8797.7|18
1643811770000|2022-02-02 14:22:50|8801.5|8798.7|8789.2|8786.4|8801.5|8798.7|8784.7|8781.9|1059
1643811780000|2022-02-02 14:23:00|8788.7|8785.9|8784.7|8781.9|8789.2|8786.4|8783.4|8780.6|134
1643811790000|2022-02-02 14:23:10|8785|8782.2|8786.4|8783.6|8786.4|8783.6|8783.4|8780.6|449
1643811800000|2022-02-02 14:23:20|8785.7|8782.9|8785.4|8782.6|8786.4|8783.6|8784.4|8781.6|46
1643811810000|2022-02-02 14:23:30|8785.7|8782.9|8783.4|8780.6|8785.7|8782.9|8781.9|8779.1|188
1643811820000|2022-02-02 14:23:40|8783.9|8781.1|8785.4|8782.6|8785.9|8783.1|8782.7|8779.9|368
1643811830000|2022-02-02 14:23:50|8784.2|8781.4|8784.9|8782.1|8785.4|8782.6|8782.9|8780.1|87
1643811840000|2022-02-02 14:24:00|8783.9|8781.1|8785.7|8782.9|8787.2|8784.4|8782.4|8779.6|178
1643811850000|2022-02-02 14:24:10|8786.2|8783.4|8787.4|8784.6|8787.4|8784.6|8784.7|8781.9|174
1643811860000|2022-02-02 14:24:20|8786.4|8783.6|8783.2|8780.4|8787.4|8784.6|8782.7|8779.9|170
1643811870000|2022-02-02 14:24:30|8782.9|8780.1|8787.2|8784.4|8787.4|8784.6|8782.2|8779.4|324
1643811880000|2022-02-02 14:24:40|8786.7|8783.9|8788.4|8785.6|8788.4|8785.6|8785.9|8783.1|69
1643811890000|2022-02-02 14:24:50|8788.7|8785.9|8793.2|8790.4|8794.2|8791.4|8788.4|8785.6|171
1643811900000|2022-02-02 14:25:00|8793.4|8790.6|8790.4|8787.6|8793.4|8790.6|8788.2|8785.4|340
1643811910000|2022-02-02 14:25:10|8790.2|8787.4|8799.4|8796.6|8799.4|8796.6|8790.2|8787.4|141
1643811920000|2022-02-02 14:25:20|8799.9|8797.1|8798.2|8795.4|8800.2|8797.4|8797.4|8794.6|266
1643811930000|2022-02-02 14:25:30|8797.7|8794.9|8799.4|8796.6|8801.4|8798.6|8797.7|8794.9|81
1643811940000|2022-02-02 14:25:40|8798.7|8795.9|8797.4|8794.6|8799.4|8796.6|8797.4|8794.6|44
1643811950000|2022-02-02 14:25:50|8796.7|8793.9|8795.9|8793.1|8797.7|8794.9|8794.9|8792.1|84
1643811960000|2022-02-02 14:26:00|8795.7|8792.9|8797.6|8794.8|8797.6|8794.8|8792.9|8790.1|131
1643811970000|2022-02-02 14:26:10|8797.4|8794.6|8794.9|8792.1|8798.6|8795.8|8794.9|8792.1|31
1643811980000|2022-02-02 14:26:20|8796.6|8793.8|8796.9|8794.1|8797.9|8795.1|8795.9|8793.1|51
1643811990000|2022-02-02 14:26:30|8797.4|8794.6|8795.6|8792.8|8797.4|8794.6|8795.6|8792.8|30
1643812000000|2022-02-02 14:26:40|8795.9|8793.1|8794.9|8792.1|8795.9|8793.1|8794.9|8792.1|66
1643812010000|2022-02-02 14:26:50|8794.6|8791.8|8800.1|8797.3|8800.6|8797.8|8794.1|8791.3|271
1643812020000|2022-02-02 14:27:00|8798.9|8796.1|8799.9|8797.1|8800.6|8797.8|8796.9|8794.1|49
1643812030000|2022-02-02 14:27:10|8798.9|8796.1|8796.1|8793.3|8798.9|8796.1|8795.9|8793.1|56
1643812040000|2022-02-02 14:27:20|8796.9|8794.1|8797.4|8794.6|8797.9|8795.1|8795.9|8793.1|64
1643812050000|2022-02-02 14:27:30|8797.6|8794.8|8803.1|8800.3|8804.2|8801.4|8795.9|8793.1|157
1643812060000|2022-02-02 14:27:40|8802.6|8799.8|8800.2|8797.4|8802.6|8799.8|8798.6|8795.8|84
1643812070000|2022-02-02 14:27:50|8801.2|8798.4|8803.4|8800.6|8803.4|8800.6|8800.4|8797.6|36
1643812080000|2022-02-02 14:28:00|8802.9|8800.1|8798.4|8795.6|8804.9|8802.1|8798.4|8795.6|186
1643812090000|2022-02-02 14:28:10|8798.6|8795.8|8799.4|8796.6|8800.4|8797.6|8797.6|8794.8|63
1643812100000|2022-02-02 14:28:20|8799.2|8796.4|8796.9|8794.1|8799.2|8796.4|8796.4|8793.6|103
1643812110000|2022-02-02 14:28:30|8797.4|8794.6|8801.4|8798.6|8802.2|8799.4|8796.9|8794.1|342
1643812120000|2022-02-02 14:28:40|8801.9|8799.1|8797.9|8795.1|8802.2|8799.4|8797.6|8794.8|94
1643812130000|2022-02-02 14:28:50|8798.1|8795.3|8797.9|8795.1|8799.6|8796.8|8797.9|8795.1|32
1643812140000|2022-02-02 14:29:00|8798.1|8795.3|8797.9|8795.1|8798.9|8796.1|8797.9|8795.1|28
1643812150000|2022-02-02 14:29:10|8798.1|8795.3|8797.9|8795.1|8798.9|8796.1|8796.9|8794.1|34
1643812160000|2022-02-02 14:29:20|8798.4|8795.6|8798.9|8796.1|8798.9|8796.1|8797.4|8794.6|55
1643812170000|2022-02-02 14:29:30|8797.9|8795.1|8797.9|8795.1|8800.1|8797.3|8797.4|8794.6|115
1643812180000|2022-02-02 14:29:40|8797.4|8794.6|8795.9|8793.1|8798.1|8795.3|8795.9|8793.1|45
1643812190000|2022-02-02 14:29:50|8796.1|8793.3|8794.9|8792.1|8796.9|8794.1|8794.1|8791.3|57
1643812200000|2022-02-02 14:30:00|8794.6|8791.8|8788.6|8785.8|8796.1|8793.3|8787.4|8784.6|234
1643812210000|2022-02-02 14:30:10|8788.1|8785.3|8787.9|8785.1|8790.1|8787.3|8787.1|8784.3|85
1643812220000|2022-02-02 14:30:20|8788.1|8785.3|8790.1|8787.3|8790.1|8787.3|8787.9|8785.1|46
1643812230000|2022-02-02 14:30:30|8790.9|8788.1|8788.9|8786.1|8790.9|8788.1|8788.1|8785.3|59
1643812240000|2022-02-02 14:30:40|8788.6|8785.8|8794.4|8791.6|8794.4|8791.6|8788.1|8785.3|69
1643812250000|2022-02-02 14:30:50|8794.6|8791.8|8797.4|8794.6|8798.6|8795.8|8793.1|8790.3|137
1643812260000|2022-02-02 14:31:00|8796.9|8794.1|8793.9|8791.1|8796.9|8794.1|8790.9|8788.1|110
1643812270000|2022-02-02 14:31:10|8794.4|8791.6|8792.6|8789.8|8797.4|8794.6|8791.1|8788.3|233
1643812280000|2022-02-02 14:31:20|8792.9|8790.1|8794.9|8792.1|8795.6|8792.8|8790.6|8787.8|269
1643812290000|2022-02-02 14:31:30|8794.6|8791.8|8789.1|8786.3|8794.9|8792.1|8788.9|8786.1|65
1643812300000|2022-02-02 14:31:40|8789.4|8786.6|8789.9|8787.1|8791.1|8788.3|8788.1|8785.3|170
1643812310000|2022-02-02 14:31:50|8789.4|8786.6|8789.9|8787.1|8791.6|8788.8|8788.1|8785.3|64
1643812320000|2022-02-02 14:32:00|8789.6|8786.8|8786.9|8784.1|8789.6|8786.8|8785.1|8782.3|83
1643812330000|2022-02-02 14:32:10|8786.1|8783.3|8777.9|8775.1|8786.1|8783.3|8777.9|8775.1|415
1643812340000|2022-02-02 14:32:20|8777.1|8774.3|8775.9|8773.1|8778.9|8776.1|8774.9|8772.1|220
1643812350000|2022-02-02 14:32:30|8775.6|8772.8|8778.1|8775.3|8780.9|8778.1|8775.6|8772.8|131
1643812360000|2022-02-02 14:32:40|8778.6|8775.8|8779.6|8776.8|8780.1|8777.3|8778.1|8775.3|50
1643812370000|2022-02-02 14:32:50|8778.9|8776.1|8779.9|8777.1|8781.9|8779.1|8778.6|8775.8|84
1643812380000|2022-02-02 14:33:00|8779.6|8776.8|8778.1|8775.3|8780.9|8778.1|8778.1|8775.3|67
1643812390000|2022-02-02 14:33:10|8777.9|8775.1|8779.9|8777.1|8781.1|8778.3|8775.9|8773.1|68
1643812400000|2022-02-02 14:33:20|8779.1|8776.3|8778.1|8775.3|8780.9|8778.1|8777.1|8774.3|47
1643812410000|2022-02-02 14:33:30|8777.9|8775.1|8778.9|8776.1|8778.9|8776.1|8775.1|8772.3|65
1643812420000|2022-02-02 14:33:40|8778.6|8775.8|8781.9|8779.1|8782.9|8780.1|8777.9|8775.1|105
1643812430000|2022-02-02 14:33:50|8781.4|8778.6|8786.4|8783.6|8787.9|8785.1|8781.4|8778.6|249
1643812440000|2022-02-02 14:34:00|8786.1|8783.3|8781.4|8778.6|8786.1|8783.3|8781.1|8778.3|101
1643812450000|2022-02-02 14:34:10|8781.6|8778.8|8783.4|8780.6|8785.4|8782.6|8780.6|8777.8|38
1643812460000|2022-02-02 14:34:20|8783.6|8780.8|8793.4|8790.6|8794.1|8791.3|8783.4|8780.6|149
1643812470000|2022-02-02 14:34:30|8793.1|8790.3|8793.4|8790.6|8796.1|8793.3|8791.4|8788.6|115
1643812480000|2022-02-02 14:34:40|8793.6|8790.8|8788.4|8785.6|8795.4|8792.6|8788.4|8785.6|145
1643812490000|2022-02-02 14:34:50|8788.6|8785.8|8795.1|8792.3|8795.4|8792.6|8788.6|8785.8|148
1643812500000|2022-02-02 14:35:00|8795.4|8792.6|8793.9|8791.1|8795.4|8792.6|8791.1|8788.3|251
1643812510000|2022-02-02 14:35:10|8794.1|8791.3|8801.9|8799.1|8801.9|8799.1|8793.1|8790.3|103
1643812520000|2022-02-02 14:35:20|8802.4|8799.6|8796.9|8794.1|8802.6|8799.8|8796.9|8794.1|165
1643812530000|2022-02-02 14:35:30|8796.4|8793.6|8795.9|8793.1|8796.9|8794.1|8793.9|8791.1|85
1643812540000|2022-02-02 14:35:40|8795.6|8792.8|8792.1|8789.3|8795.9|8793.1|8790.1|8787.3|275
1643812550000|2022-02-02 14:35:50|8791.9|8789.1|8791.6|8788.8|8794.1|8791.3|8791.4|8788.6|49
1643812560000|2022-02-02 14:36:00|8791.4|8788.6|8788.1|8785.3|8791.6|8788.8|8786.6|8783.8|107
1643812570000|2022-02-02 14:36:10|8787.6|8784.8|8785.4|8782.6|8789.6|8786.8|8785.4|8782.6|66
1643812580000|2022-02-02 14:36:20|8785.6|8782.8|8789.9|8787.1|8790.1|8787.3|8784.6|8781.8|78
1643812590000|2022-02-02 14:36:30|8790.1|8787.3|8792.1|8789.3|8792.1|8789.3|8788.4|8785.6|110
1643812600000|2022-02-02 14:36:40|8792.4|8789.6|8790.4|8787.6|8792.4|8789.6|8789.9|8787.1|44
1643812610000|2022-02-02 14:36:50|8789.9|8787.1|8790.4|8787.6|8790.6|8787.8|8786.4|8783.6|40
1643812620000|2022-02-02 14:37:00|8790.9|8788.1|8793.4|8790.6|8794.4|8791.6|8788.1|8785.3|114
1643812630000|2022-02-02 14:37:10|8793.1|8790.3|8789.4|8786.6|8793.4|8790.6|8788.4|8785.6|53
1643812640000|2022-02-02 14:37:20|8790.1|8787.3|8791.4|8788.6|8792.1|8789.3|8790.1|8787.3|66
1643812650000|2022-02-02 14:37:30|8790.8|8788|8793.1|8790.3|8794.5|8791.3|8790.4|8787.6|82
1643812660000|2022-02-02 14:37:40|8792.9|8790.1|8792.4|8789.6|8796.4|8793.6|8792.4|8789.6|58
1643812670000|2022-02-02 14:37:50|8792.9|8790.1|8795.4|8792.6|8796.1|8793.3|8792.6|8789.8|133
1643812680000|2022-02-02 14:38:00|8794.8|8792|8791.6|8788.8|8794.9|8792.1|8791.4|8788.6|98
1643812690000|2022-02-02 14:38:10|8791.4|8788.6|8796.4|8793.6|8797.4|8794.6|8791.4|8788.6|80
1643812700000|2022-02-02 14:38:20|8795.4|8792.6|8802.4|8799.6|8802.6|8799.8|8795.4|8792.6|84
1643812710000|2022-02-02 14:38:30|8802.1|8799.3|8801.4|8798.6|8803.4|8800.6|8799.6|8796.8|163
1643812720000|2022-02-02 14:38:40|8801.9|8799.1|8805.1|8802.3|8809.6|8806.8|8801.9|8799.1|358
1643812730000|2022-02-02 14:38:50|8805.9|8803.1|8803.9|8801.1|8805.9|8803.1|8801.6|8798.8|177
1643812740000|2022-02-02 14:39:00|8802.8|8800|8803.1|8800.3|8804.1|8801.3|8799.1|8796.3|163
1643812750000|2022-02-02 14:39:10|8802.9|8800.1|8807.6|8804.8|8807.9|8805.1|8802.1|8799.3|80
1643812760000|2022-02-02 14:39:20|8807.4|8804.6|8806.9|8804.1|8809.9|8807.1|8804.9|8802.1|158
1643812770000|2022-02-02 14:39:30|8806.6|8803.8|8800.9|8798.1|8806.6|8803.8|8799.1|8796.3|100
1643812780000|2022-02-02 14:39:40|8800.6|8797.8|8800.9|8798.1|8802.6|8799.8|8799.9|8797.1|40
1643812790000|2022-02-02 14:39:50|8800.6|8797.8|8798.4|8795.6|8801.6|8798.8|8798.1|8795.3|32
1643812800000|2022-02-02 14:40:00|8798.9|8796.1|8786.4|8783.6|8798.9|8796.1|8785.1|8782.3|327
1643812810000|2022-02-02 14:40:10|8786.6|8783.8|8784.4|8781.6|8787.4|8784.6|8782.6|8779.8|195
1643812820000|2022-02-02 14:40:20|8783.9|8781.1|8783.1|8780.3|8784.6|8781.8|8781.8|8779|73
1643812830000|2022-02-02 14:40:30|8783.4|8780.6|8781.3|8778.5|8783.4|8780.6|8780.1|8777.3|88
1643812840000|2022-02-02 14:40:40|8781.1|8778.3|8785.3|8782.5|8785.3|8782.5|8779.8|8777|174
1643812850000|2022-02-02 14:40:50|8785.8|8783|8782.8|8780|8787.3|8784.5|8781.8|8779|208
1643812860000|2022-02-02 14:41:00|8783.1|8780.3|8780.8|8778|8783.3|8780.5|8775.6|8772.8|640
1643812870000|2022-02-02 14:41:10|8781.1|8778.3|8775.1|8772.3|8781.1|8778.3|8773.8|8771|150
1643812880000|2022-02-02 14:41:20|8774.6|8771.8|8782.1|8779.3|8782.1|8779.3|8773.1|8770.3|399
1643812890000|2022-02-02 14:41:30|8781.3|8778.5|8780.6|8777.8|8782.1|8779.3|8779.1|8776.3|119
1643812900000|2022-02-02 14:41:40|8781.1|8778.3|8779.8|8777|8783.1|8780.3|8779.3|8776.5|50
1643812910000|2022-02-02 14:41:50|8780.1|8777.3|8786.6|8783.8|8786.6|8783.8|8779.1|8776.3|291
1643812920000|2022-02-02 14:42:00|8786.9|8784.1|8786.4|8783.6|8789.4|8786.6|8785.1|8782.3|134
1643812930000|2022-02-02 14:42:10|8786.6|8783.8|8787.1|8784.3|8790.4|8787.6|8785.9|8783.1|89
1643812940000|2022-02-02 14:42:20|8787.4|8784.6|8785.4|8782.6|8788.4|8785.6|8784.9|8782.1|58
1643812950000|2022-02-02 14:42:30|8785.6|8782.8|8785.9|8783.1|8786.9|8784.1|8784.6|8781.8|96
1643812960000|2022-02-02 14:42:40|8785.6|8782.8|8784.9|8782.1|8786.9|8784.1|8782.9|8780.1|77
1643812970000|2022-02-02 14:42:50|8784.4|8781.6|8785.9|8783.1|8785.9|8783.1|8783.1|8780.3|24
1643812980000|2022-02-02 14:43:00|8786.9|8784.1|8783.6|8780.8|8786.9|8784.1|8780.1|8777.3|96
1643812990000|2022-02-02 14:43:10|8783.9|8781.1|8786.3|8783.5|8787.9|8785.1|8783.9|8781.1|107
1643813000000|2022-02-02 14:43:20|8785.1|8782.3|8790.1|8787.3|8790.9|8788.1|8784.3|8781.5|127
1643813010000|2022-02-02 14:43:30|8790.3|8787.5|8787.9|8785.1|8790.3|8787.5|8786.4|8783.6|94
1643813020000|2022-02-02 14:43:40|8787.6|8784.8|8789.6|8786.8|8789.9|8787.1|8786.6|8783.8|22
1643813030000|2022-02-02 14:43:50|8789.1|8786.3|8790.3|8787.5|8790.8|8788|8784.4|8781.6|98
1643813040000|2022-02-02 14:44:00|8790.6|8787.8|8791.8|8789|8794.8|8792|8790.6|8787.8|165
1643813050000|2022-02-02 14:44:10|8792.4|8789.6|8791.8|8789|8792.8|8790|8790.8|8788|57
1643813060000|2022-02-02 14:44:20|8792.1|8789.3|8795.6|8792.8|8795.8|8793|8791.8|8789|54
1643813070000|2022-02-02 14:44:30|8795.1|8792.3|8798.4|8795.6|8798.4|8795.6|8792.6|8789.8|208
1643813080000|2022-02-02 14:44:40|8799.1|8796.3|8798.6|8795.8|8799.4|8796.6|8797.6|8794.8|65
1643813090000|2022-02-02 14:44:50|8798.8|8796|8800.6|8797.8|8802.9|8800.1|8797.6|8794.8|96
1643813100000|2022-02-02 14:45:00|8800.1|8797.3|8795.4|8792.6|8800.4|8797.6|8795.4|8792.6|184
1643813110000|2022-02-02 14:45:10|8795.1|8792.3|8792.4|8789.6|8795.1|8792.3|8792.4|8789.6|56
1643813120000|2022-02-02 14:45:20|8791.8|8789|8794.6|8791.8|8794.9|8792.1|8790.6|8787.8|71
1643813130000|2022-02-02 14:45:30|8793.6|8790.8|8792.6|8789.8|8794.6|8791.8|8791.6|8788.8|46
1643813140000|2022-02-02 14:45:40|8793.4|8790.6|8795.1|8792.3|8795.4|8792.6|8792.4|8789.6|43
1643813150000|2022-02-02 14:45:50|8794.6|8791.8|8797.1|8794.3|8797.4|8794.6|8793.4|8790.6|59
1643813160000|2022-02-02 14:46:00|8797.4|8794.6|8792.4|8789.6|8798.1|8795.3|8791.6|8788.8|76
1643813170000|2022-02-02 14:46:10|8791.9|8789.1|8788.6|8785.8|8792.4|8789.6|8787.6|8784.8|73
1643813180000|2022-02-02 14:46:20|8788.4|8785.6|8786.6|8783.8|8789.6|8786.8|8783.4|8780.6|129
1643813190000|2022-02-02 14:46:30|8786.3|8783.5|8784.6|8781.8|8787.6|8784.8|8784.6|8781.8|57
1643813200000|2022-02-02 14:46:40|8784.4|8781.6|8785.1|8782.3|8786.1|8783.3|8783.6|8780.8|66
1643813210000|2022-02-02 14:46:50|8784.6|8781.8|8788.6|8785.8|8788.6|8785.8|8784.6|8781.8|26
1643813220000|2022-02-02 14:47:00|8789.1|8786.3|8788.3|8785.5|8790.1|8787.3|8786.3|8783.5|63
1643813230000|2022-02-02 14:47:10|8788.6|8785.8|8791.3|8788.5|8791.3|8788.5|8788.3|8785.5|36
1643813240000|2022-02-02 14:47:20|8791.1|8788.3|8792.3|8789.5|8792.3|8789.5|8790.3|8787.5|24
1643813250000|2022-02-02 14:47:30|8792.6|8789.8|8791.3|8788.5|8793.3|8790.5|8789.3|8786.5|49
1643813260000|2022-02-02 14:47:40|8792.3|8789.5|8790.6|8787.8|8793.3|8790.5|8790.6|8787.8|84
1643813270000|2022-02-02 14:47:50|8790.3|8787.5|8790.6|8787.8|8791.3|8788.5|8789.6|8786.8|32
1643813280000|2022-02-02 14:48:00|8791.3|8788.5|8787.8|8785|8792.1|8789.3|8786.8|8784|195
1643813290000|2022-02-02 14:48:10|8787.6|8784.8|8788.8|8786|8789.6|8786.8|8786.8|8784|25
1643813300000|2022-02-02 14:48:20|8789.1|8786.3|8791.8|8789|8792.9|8790.1|8788.6|8785.8|82
1643813310000|2022-02-02 14:48:30|8791.6|8788.8|8791.8|8789|8792.6|8789.8|8790.8|8788|46
1643813320000|2022-02-02 14:48:40|8791.6|8788.8|8790.8|8788|8791.8|8789|8788.8|8786|86
1643813330000|2022-02-02 14:48:50|8790.6|8787.8|8788.1|8785.3|8791.1|8788.3|8787.8|8785|38
1643813340000|2022-02-02 14:49:00|8788.3|8785.5|8780.8|8778|8789.6|8786.8|8779.8|8777|209
1643813350000|2022-02-02 14:49:10|8781.1|8778.3|8781.8|8779|8781.8|8779|8779.6|8776.8|37
1643813360000|2022-02-02 14:49:20|8781.6|8778.8|8784.6|8781.8|8785.8|8783|8781.3|8778.5|63
1643813370000|2022-02-02 14:49:30|8784.1|8781.3|8783.8|8781|8784.6|8781.8|8781.8|8779|62
1643813380000|2022-02-02 14:49:40|8783.1|8780.3|8779.8|8777|8783.3|8780.5|8779.8|8777|31
1643813390000|2022-02-02 14:49:50|8780.6|8777.8|8777.3|8774.5|8780.6|8777.8|8775.6|8772.8|122
1643813400000|2022-02-02 14:50:00|8777.6|8774.8|8774.8|8772|8777.6|8774.8|8774.6|8771.8|236
1643813410000|2022-02-02 14:50:10|8775.1|8772.3|8775.8|8773|8777.1|8774.3|8774.8|8772|156
1643813420000|2022-02-02 14:50:20|8776.3|8773.5|8780.3|8777.5|8781.3|8778.5|8775.1|8772.3|230
1643813430000|2022-02-02 14:50:30|8780.6|8777.8|8778.3|8775.5|8781.3|8778.5|8777.8|8775|44
1643813440000|2022-02-02 14:50:40|8778.6|8775.8|8775.3|8772.5|8779.1|8776.3|8774.6|8771.8|134
1643813450000|2022-02-02 14:50:50|8775.6|8772.8|8776.8|8774|8777.8|8775|8774.8|8772|43
1643813460000|2022-02-02 14:51:00|8776.3|8773.5|8770.8|8768|8776.3|8773.5|8766.6|8763.8|332
1643813470000|2022-02-02 14:51:10|8771.6|8768.8|8775.6|8772.8|8776.1|8773.3|8771.1|8768.3|103
1643813480000|2022-02-02 14:51:20|8775.8|8773|8777.6|8774.8|8777.8|8775|8774.8|8772|96
1643813490000|2022-02-02 14:51:30|8777.8|8775|8779.8|8777|8781.1|8778.3|8776.8|8774|167
1643813500000|2022-02-02 14:51:40|8779.6|8776.8|8775.6|8772.8|8779.6|8776.8|8774.1|8771.3|78
1643813510000|2022-02-02 14:51:50|8775.1|8772.3|8772.1|8769.3|8775.1|8772.3|8770.6|8767.8|81
1643813520000|2022-02-02 14:52:00|8772.3|8769.5|8769.8|8767|8772.3|8769.5|8767.8|8765|104
1643813530000|2022-02-02 14:52:10|8770.3|8767.5|8772.8|8770|8773.8|8771|8770.3|8767.5|73
1643813540000|2022-02-02 14:52:20|8772.6|8769.8|8773.8|8771|8773.8|8771|8770.8|8768|29
1643813550000|2022-02-02 14:52:30|8774.1|8771.3|8771.8|8769|8774.8|8772|8770.8|8768|192
1643813560000|2022-02-02 14:52:40|8772.1|8769.3|8772.6|8769.8|8773.8|8771|8771.1|8768.3|228
1643813570000|2022-02-02 14:52:50|8772.8|8770|8771.1|8768.3|8772.8|8770|8771.1|8768.3|20
1643813580000|2022-02-02 14:53:00|8771.6|8768.8|8771.1|8768.3|8772.8|8770|8771.1|8768.3|49
1643813590000|2022-02-02 14:53:10|8770.5|8767.7|8773.8|8771|8774.3|8771.5|8769.8|8767|80
1643813600000|2022-02-02 14:53:20|8774.1|8771.3|8777.8|8775|8778.8|8776|8773.8|8771|84
1643813610000|2022-02-02 14:53:30|8777.6|8774.8|8777.3|8774.5|8777.8|8775|8775.6|8772.8|51
1643813620000|2022-02-02 14:53:40|8777.1|8774.3|8776.3|8773.5|8778.1|8775.3|8775.1|8772.3|28
1643813630000|2022-02-02 14:53:50|8776.1|8773.3|8778.8|8776|8779.3|8776.5|8774.6|8771.8|146
1643813640000|2022-02-02 14:54:00|8779.1|8776.3|8777.3|8774.5|8779.6|8776.8|8776.3|8773.5|84
1643813650000|2022-02-02 14:54:10|8777.1|8774.3|8778.3|8775.5|8781.3|8778.5|8776.6|8773.8|52
1643813660000|2022-02-02 14:54:20|8778.6|8775.8|8779.8|8777|8780.1|8777.3|8777.6|8774.8|38
1643813670000|2022-02-02 14:54:30|8779.6|8776.8|8778.8|8776|8779.8|8777|8776.8|8774|42
1643813680000|2022-02-02 14:54:40|8779.1|8776.3|8777.8|8775|8779.8|8777|8776.1|8773.3|37
1643813690000|2022-02-02 14:54:50|8777.6|8774.8|8780.8|8778|8781.6|8778.8|8777.1|8774.3|108
1643813700000|2022-02-02 14:55:00|8779.8|8777|8779.8|8777|8781.8|8779|8779.8|8777|43
1643813710000|2022-02-02 14:55:10|8779.3|8776.5|8785.6|8782.8|8785.6|8782.8|8778.8|8776|88
1643813720000|2022-02-02 14:55:20|8785.8|8783|8788.6|8785.8|8789.3|8786.5|8785.6|8782.8|135
1643813730000|2022-02-02 14:55:30|8788.8|8786|8780.5|8777.7|8788.8|8786|8780|8777.2|71
1643813740000|2022-02-02 14:55:40|8780.8|8778|8778|8775.2|8780.8|8778|8777.8|8775|48
1643813750000|2022-02-02 14:55:50|8777.6|8774.8|8777.5|8774.7|8777.6|8774.8|8776|8773.2|43
1643813760000|2022-02-02 14:56:00|8777.3|8774.5|8774|8771.2|8777.3|8774.5|8774|8771.2|72
1643813770000|2022-02-02 14:56:10|8773.8|8771|8769|8766.2|8773.8|8771|8768|8765.2|179
1643813780000|2022-02-02 14:56:20|8769.5|8766.7|8760|8757.2|8769.8|8767|8758.3|8755.5|587
1643813790000|2022-02-02 14:56:30|8760.3|8757.5|8759.3|8756.5|8761.3|8758.5|8758.3|8755.5|334
1643813800000|2022-02-02 14:56:40|8759.5|8756.7|8755.3|8752.5|8760|8757.2|8754.5|8751.7|181
1643813810000|2022-02-02 14:56:50|8755.5|8752.7|8753.3|8750.5|8756.5|8753.7|8752|8749.2|208
1643813820000|2022-02-02 14:57:00|8753|8750.2|8750.3|8747.5|8753.3|8750.5|8747.3|8744.5|340
1643813830000|2022-02-02 14:57:10|8750.5|8747.7|8752.8|8750|8753.3|8750.5|8748.5|8745.7|218
1643813840000|2022-02-02 14:57:20|8753|8750.2|8750.3|8747.5|8753.3|8750.5|8750|8747.2|119
1643813850000|2022-02-02 14:57:30|8749.8|8747|8748.3|8745.5|8749.8|8747|8744.3|8741.5|246
1643813860000|2022-02-02 14:57:40|8747|8744.2|8741|8738.2|8747|8744.2|8738.8|8736|323
1643813870000|2022-02-02 14:57:50|8741.3|8738.5|8731.3|8728.5|8742.3|8739.5|8726.3|8723.5|875
1643813880000|2022-02-02 14:58:00|8731.8|8729|8721.8|8719|8732.3|8729.5|8714.3|8711.5|905
1643813890000|2022-02-02 14:58:10|8722|8719.2|8725.3|8722.5|8727.5|8724.7|8719.8|8717|501
1643813900000|2022-02-02 14:58:20|8725|8722.2|8723.8|8721|8726.8|8724|8716.8|8714|367
1643813910000|2022-02-02 14:58:30|8723.5|8720.7|8710.5|8707.7|8723.5|8720.7|8710.3|8707.5|581
1643813920000|2022-02-02 14:58:40|8710.3|8707.5|8710.3|8707.5|8718.3|8715.5|8709.3|8706.5|417
1643813930000|2022-02-02 14:58:50|8709|8706.2|8706|8703.2|8710|8707.2|8702.3|8699.5|686
1643813940000|2022-02-02 14:59:00|8705.3|8702.5|8710.8|8708|8711.5|8708.7|8702.3|8699.5|557
1643813950000|2022-02-02 14:59:10|8710.5|8707.7|8715|8712.2|8724.5|8721.7|8710.5|8707.7|552
1643813960000|2022-02-02 14:59:20|8714.8|8712|8709|8706.2|8722|8719.2|8709|8706.2|385
1643813970000|2022-02-02 14:59:30|8709.5|8706.7|8698|8695.2|8709.5|8706.7|8698|8695.2|503
1643813980000|2022-02-02 14:59:40|8698.3|8695.5|8703.3|8700.5|8707|8704.2|8697.3|8694.5|410
1643813990000|2022-02-02 14:59:50|8703.5|8700.7|8696.5|8693.7|8703.5|8700.7|8695.5|8692.7|378
1643814000000|2022-02-02 15:00:00|8697.2|8694.4|8687.3|8684.5|8699|8696.2|8680|8677.2|1630
1643814010000|2022-02-02 15:00:10|8687|8684.2|8684.3|8681.5|8690|8687.2|8683.3|8680.5|316
1643814020000|2022-02-02 15:00:20|8684.5|8681.7|8689.3|8686.5|8692.3|8689.5|8681.5|8678.7|603
1643814030000|2022-02-02 15:00:30|8688.8|8686|8686|8683.2|8694.5|8691.7|8686|8683.2|636
1643814040000|2022-02-02 15:00:40|8685.8|8683|8695.5|8692.7|8696.3|8693.5|8681|8678.2|618
1643814050000|2022-02-02 15:00:50|8696.5|8693.7|8698.8|8696|8701.5|8698.7|8692|8689.2|348
1643814060000|2022-02-02 15:01:00|8699|8696.2|8701.8|8699|8701.8|8699|8694.5|8691.7|332
1643814070000|2022-02-02 15:01:10|8702|8699.2|8707.8|8705|8707.8|8705|8697.8|8695|704
1643814080000|2022-02-02 15:01:20|8708.5|8705.7|8706.8|8704|8709.3|8706.5|8705.3|8702.5|337
1643814090000|2022-02-02 15:01:30|8707.3|8704.5|8708.5|8705.7|8712.3|8709.5|8702.5|8699.7|563
1643814100000|2022-02-02 15:01:40|8708.8|8706|8710.3|8707.5|8716.5|8713.7|8708.8|8706|395
1643814110000|2022-02-02 15:01:50|8710|8707.2|8709.3|8706.5|8713.3|8710.5|8707.5|8704.7|341
1643814120000|2022-02-02 15:02:00|8708.8|8706|8709.3|8706.5|8709.5|8706.7|8705.3|8702.5|211
1643814130000|2022-02-02 15:02:10|8709.5|8706.7|8707|8704.2|8715.3|8712.5|8707|8704.2|192
1643814140000|2022-02-02 15:02:20|8706.5|8703.7|8706.3|8703.5|8708|8705.2|8704|8701.2|245
1643814150000|2022-02-02 15:02:30|8706.5|8703.7|8711.3|8708.5|8711.5|8708.7|8706.3|8703.5|150
1643814160000|2022-02-02 15:02:40|8711|8708.2|8715.3|8712.5|8717|8714.2|8709.3|8706.5|133
1643814170000|2022-02-02 15:02:50|8714.5|8711.7|8714.3|8711.5|8716.5|8713.7|8711.3|8708.5|121
1643814180000|2022-02-02 15:03:00|8715|8712.2|8712.3|8709.5|8716.8|8714|8712.3|8709.5|278
1643814190000|2022-02-02 15:03:10|8712.5|8709.7|8711.3|8708.5|8713.5|8710.7|8710.5|8707.7|121
1643814200000|2022-02-02 15:03:20|8711.5|8708.7|8709.3|8706.5|8711.7|8708.9|8707.3|8704.5|158
1643814210000|2022-02-02 15:03:30|8709.5|8706.7|8707.7|8704.9|8711.7|8708.9|8707.7|8704.9|197
1643814220000|2022-02-02 15:03:40|8708|8705.2|8707.5|8704.7|8709.5|8706.7|8706|8703.2|485
1643814230000|2022-02-02 15:03:50|8707|8704.2|8712.2|8709.4|8713.2|8710.4|8706|8703.2|140
1643814240000|2022-02-02 15:04:00|8712.5|8709.7|8718.2|8715.4|8720|8717.2|8712.2|8709.4|273
1643814250000|2022-02-02 15:04:10|8718|8715.2|8714.5|8711.7|8718.2|8715.4|8712.2|8709.4|103
1643814260000|2022-02-02 15:04:20|8714.2|8711.4|8723.7|8720.9|8724.5|8721.7|8714|8711.2|554
1643814270000|2022-02-02 15:04:30|8723.2|8720.4|8720.7|8717.9|8723.2|8720.4|8719.7|8716.9|179
1643814280000|2022-02-02 15:04:40|8720.5|8717.7|8720.2|8717.4|8723.7|8720.9|8719.7|8716.9|107
1643814290000|2022-02-02 15:04:50|8720.5|8717.7|8720.7|8717.9|8721.7|8718.9|8718.7|8715.9|107
1643814300000|2022-02-02 15:05:00|8721.3|8718.5|8713.7|8710.9|8721.3|8718.5|8710.7|8707.9|211
1643814310000|2022-02-02 15:05:10|8714.5|8711.7|8720.7|8717.9|8721.7|8718.9|8714.5|8711.7|149
1643814320000|2022-02-02 15:05:20|8721|8718.2|8717.7|8714.9|8721.7|8718.9|8717|8714.2|83
1643814330000|2022-02-02 15:05:30|8718|8715.2|8714.7|8711.9|8719|8716.2|8713.7|8710.9|114
1643814340000|2022-02-02 15:05:40|8715|8712.2|8712|8709.2|8715|8712.2|8710.7|8707.9|160
1643814350000|2022-02-02 15:05:50|8711.7|8708.9|8712.5|8709.7|8713.2|8710.4|8711.2|8708.4|79
1643814360000|2022-02-02 15:06:00|8712.7|8709.9|8714.7|8711.9|8717.5|8714.7|8711.2|8708.4|158
1643814370000|2022-02-02 15:06:10|8714.5|8711.7|8712.5|8709.7|8714.7|8711.9|8711|8708.2|127
1643814380000|2022-02-02 15:06:20|8712.7|8709.9|8719|8716.2|8719|8716.2|8711.7|8708.9|149
1643814390000|2022-02-02 15:06:30|8718.7|8715.9|8718.7|8715.9|8719.7|8716.9|8715|8712.2|84
1643814400000|2022-02-02 15:06:40|8718.5|8715.7|8719.7|8716.9|8720.7|8717.9|8717.7|8714.9|52
1643814410000|2022-02-02 15:06:50|8720.5|8717.7|8719.7|8716.9|8721|8718.2|8718.7|8715.9|84
1643814420000|2022-02-02 15:07:00|8719.2|8716.4|8720.5|8717.7|8722.7|8719.9|8718.7|8715.9|88
1643814430000|2022-02-02 15:07:10|8720|8717.2|8717.7|8714.9|8720.7|8717.9|8714.7|8711.9|221
1643814440000|2022-02-02 15:07:20|8718.7|8715.9|8715|8712.2|8718.7|8715.9|8714.5|8711.7|56
1643814450000|2022-02-02 15:07:30|8715.7|8712.9|8713.7|8710.9|8717.5|8714.7|8711|8708.2|118
1643814460000|2022-02-02 15:07:40|8714|8711.2|8712|8709.2|8714|8711.2|8712|8709.2|57
1643814470000|2022-02-02 15:07:50|8711.7|8708.9|8716.7|8713.9|8716.7|8713.9|8711.5|8708.7|66
1643814480000|2022-02-02 15:08:00|8716.2|8713.4|8720.2|8717.4|8720.2|8717.4|8715|8712.2|229
1643814490000|2022-02-02 15:08:10|8719.7|8716.9|8714.2|8711.4|8720.2|8717.4|8714.2|8711.4|225
1643814500000|2022-02-02 15:08:20|8714|8711.2|8712.5|8709.7|8714.2|8711.4|8710.2|8707.4|143
1643814510000|2022-02-02 15:08:30|8712.7|8709.9|8714|8711.2|8715|8712.2|8712|8709.2|144
1643814520000|2022-02-02 15:08:40|8713.5|8710.7|8713.5|8710.7|8714|8711.2|8712|8709.2|95
1643814530000|2022-02-02 15:08:50|8713.2|8710.4|8716.2|8713.4|8717|8714.2|8713.2|8710.4|91
1643814540000|2022-02-02 15:09:00|8715.7|8712.9|8715.2|8712.4|8716.2|8713.4|8713.2|8710.4|105
1643814550000|2022-02-02 15:09:10|8715.5|8712.7|8719.2|8716.4|8720.2|8717.4|8715.2|8712.4|70
1643814560000|2022-02-02 15:09:20|8718.7|8715.9|8718|8715.2|8719.5|8716.7|8716.2|8713.4|73
1643814570000|2022-02-02 15:09:30|8717.7|8714.9|8712.2|8709.4|8717.7|8714.9|8710|8707.2|170
1643814580000|2022-02-02 15:09:40|8711.5|8708.7|8704.5|8701.7|8711.5|8708.7|8703.5|8700.7|420
1643814590000|2022-02-02 15:09:50|8705|8702.2|8704.7|8701.9|8707.2|8704.4|8703.5|8700.7|181
1643814600000|2022-02-02 15:10:00|8704.9|8702.1|8704|8701.2|8706.2|8703.4|8702.5|8699.7|232
1643814610000|2022-02-02 15:10:10|8704.2|8701.4|8704|8701.2|8704.2|8701.4|8701.5|8698.7|106
1643814620000|2022-02-02 15:10:20|8704.2|8701.4|8693.7|8690.9|8704.2|8701.4|8692.7|8689.9|506
1643814630000|2022-02-02 15:10:30|8693.9|8691.1|8690.9|8688.1|8693.9|8691.1|8684.9|8682.1|585
1643814640000|2022-02-02 15:10:40|8690.7|8687.9|8685.7|8682.9|8690.9|8688.1|8684.7|8681.9|181
1643814650000|2022-02-02 15:10:50|8688.5|8685.7|8687.4|8684.6|8688.5|8685.7|8683.9|8681.1|242
1643814660000|2022-02-02 15:11:00|8687.7|8684.9|8695.7|8692.9|8696.4|8693.6|8687.4|8684.6|144
1643814670000|2022-02-02 15:11:10|8694.9|8692.1|8704.7|8701.9|8704.7|8701.9|8694.9|8692.1|185
1643814680000|2022-02-02 15:11:20|8704.9|8702.1|8706.7|8703.9|8707.7|8704.9|8704.4|8701.6|111
1643814690000|2022-02-02 15:11:30|8706.2|8703.4|8708.4|8705.6|8708.7|8705.9|8704.7|8701.9|82
1643814700000|2022-02-02 15:11:40|8708.7|8705.9|8713.2|8710.4|8714.2|8711.4|8707.9|8705.1|243
1643814710000|2022-02-02 15:11:50|8713.4|8710.6|8715.4|8712.6|8716.7|8713.9|8712.4|8709.6|147
1643814720000|2022-02-02 15:12:00|8715.9|8713.1|8722.9|8720.1|8724.2|8721.4|8715.2|8711.8|235
1643814730000|2022-02-02 15:12:10|8723.2|8720.4|8727.2|8724.4|8730.7|8727.9|8722.2|8719.4|291
1643814740000|2022-02-02 15:12:20|8727.4|8724.6|8727.2|8724.4|8733|8730.2|8726.4|8723.6|340
1643814750000|2022-02-02 15:12:30|8728.2|8725.4|8724.2|8721.4|8728.4|8725.6|8723.4|8720.6|131
1643814760000|2022-02-02 15:12:40|8724.4|8721.6|8721.9|8719.1|8725.2|8722.4|8720.4|8717.6|69
1643814770000|2022-02-02 15:12:50|8721.4|8718.6|8722.4|8719.6|8724.5|8721.7|8720.4|8717.6|103
1643814780000|2022-02-02 15:13:00|8722.2|8719.4|8721.2|8718.4|8723.2|8720.4|8719.2|8716.4|121
1643814790000|2022-02-02 15:13:10|8721|8718.2|8712.2|8709.4|8721.4|8718.6|8710.4|8707.6|189
1643814800000|2022-02-02 15:13:20|8711.9|8709.1|8718.4|8715.6|8718.7|8715.9|8711.2|8708.4|114
1643814810000|2022-02-02 15:13:30|8717.7|8714.9|8716.2|8713.4|8719.4|8716.6|8715.2|8712.4|85
1643814820000|2022-02-02 15:13:40|8716.4|8713.6|8715.9|8713.1|8717.4|8714.6|8714.2|8711.4|62
1643814830000|2022-02-02 15:13:50|8715.4|8712.6|8711.4|8708.6|8716.2|8713.4|8711|8708.2|144
1643814840000|2022-02-02 15:14:00|8711.7|8708.9|8711.2|8708.4|8713.2|8710.4|8710.2|8707.4|89
1643814850000|2022-02-02 15:14:10|8710.9|8708.1|8712.2|8709.4|8713.4|8710.6|8710.4|8707.6|63
1643814860000|2022-02-02 15:14:20|8711.9|8709.1|8715.2|8712.4|8716.9|8714.1|8711.4|8708.6|97
1643814870000|2022-02-02 15:14:30|8714.9|8712.1|8719.2|8716.4|8719.2|8716.4|8714.2|8711.4|71
1643814880000|2022-02-02 15:14:40|8719.9|8717.1|8721.9|8719.1|8722.9|8720.1|8718.9|8716.1|75
1643814890000|2022-02-02 15:14:50|8721.7|8718.9|8715.2|8712.4|8721.9|8719.1|8714.4|8711.6|106
1643814900000|2022-02-02 15:15:00|8714.9|8712.1|8715.2|8712.4|8715.4|8712.6|8710.9|8708.1|286
1643814910000|2022-02-02 15:15:10|8714.2|8711.4|8715.4|8712.6|8717.7|8714.9|8713.4|8710.6|120
1643814920000|2022-02-02 15:15:20|8715.2|8712.4|8717.2|8714.4|8717.2|8714.4|8713.2|8710.4|34
1643814930000|2022-02-02 15:15:30|8718.2|8715.4|8718.4|8715.6|8718.7|8715.9|8715.4|8712.6|54
1643814940000|2022-02-02 15:15:40|8717.4|8714.6|8719.2|8716.4|8719.2|8716.4|8716.4|8713.6|76
1643814950000|2022-02-02 15:15:50|8718.9|8716.1|8713.4|8710.6|8719.2|8716.4|8712.7|8709.9|94
1643814960000|2022-02-02 15:16:00|8713.2|8710.4|8714.2|8711.4|8717.4|8714.6|8712.4|8709.6|161
1643814970000|2022-02-02 15:16:10|8713.4|8710.6|8713.9|8711.1|8715.9|8713.1|8713.4|8710.6|146
1643814980000|2022-02-02 15:16:20|8713.7|8710.9|8712.2|8709.4|8713.9|8711.1|8711.2|8708.4|73
1643814990000|2022-02-02 15:16:30|8711.9|8709.1|8711.4|8708.6|8715.9|8713.1|8711.2|8708.4|87
1643815000000|2022-02-02 15:16:40|8712.2|8709.4|8716.2|8713.4|8717.4|8714.6|8711.2|8708.4|85
1643815010000|2022-02-02 15:16:50|8715.9|8713.1|8716.2|8713.4|8717.2|8714.4|8714.9|8712.1|40
1643815020000|2022-02-02 15:17:00|8715.7|8712.9|8712.2|8709.4|8716.2|8713.4|8710.9|8708.1|57
1643815030000|2022-02-02 15:17:10|8711.7|8708.9|8710.2|8707.4|8712.2|8709.4|8706.4|8703.6|114
1643815040000|2022-02-02 15:17:20|8710.4|8707.6|8710.2|8707.4|8710.4|8707.6|8707.4|8704.6|82
1643815050000|2022-02-02 15:17:30|8709.9|8707.1|8710.4|8707.6|8710.4|8707.6|8706.9|8704.1|46
1643815060000|2022-02-02 15:17:40|8711.2|8708.4|8707.2|8704.4|8711.2|8708.4|8707.2|8704.4|33
1643815070000|2022-02-02 15:17:50|8707.4|8704.6|8707.9|8705.1|8709.4|8706.6|8706.4|8703.6|76
1643815080000|2022-02-02 15:18:00|8708.2|8705.4|8704.9|8702.1|8709.2|8706.4|8703.4|8700.6|141
1643815090000|2022-02-02 15:18:10|8705.2|8702.4|8699.9|8697.1|8707.2|8704.4|8696.4|8693.6|435
1643815100000|2022-02-02 15:18:20|8700.2|8697.4|8697.4|8694.6|8700.2|8697.4|8695.9|8693.1|105
1643815110000|2022-02-02 15:18:30|8696.7|8693.9|8696.4|8693.6|8696.7|8693.9|8694.4|8691.6|175
1643815120000|2022-02-02 15:18:40|8697.2|8694.4|8702.9|8700.1|8703.4|8700.6|8697.2|8694.4|89
1643815130000|2022-02-02 15:18:50|8703.2|8700.4|8701.4|8698.6|8704.4|8701.6|8701.4|8698.6|83
1643815140000|2022-02-02 15:19:00|8700.9|8698.1|8706.4|8703.6|8707.2|8704.4|8700.2|8697.4|546
1643815150000|2022-02-02 15:19:10|8706.7|8703.9|8705.7|8702.9|8707.4|8704.6|8704.7|8701.9|90
1643815160000|2022-02-02 15:19:20|8705.9|8703.1|8704.4|8701.6|8709.4|8706.6|8704.4|8701.6|204
1643815170000|2022-02-02 15:19:30|8705.2|8702.4|8704.2|8701.4|8705.5|8702.7|8700.7|8697.9|216
1643815180000|2022-02-02 15:19:40|8704.5|8701.7|8704.7|8701.9|8706|8703.2|8704.2|8701.4|43
1643815190000|2022-02-02 15:19:50|8705.2|8702.4|8705.2|8702.4|8705.2|8702.4|8701.9|8699.1|83
1643815200000|2022-02-02 15:20:00|8705|8702.2|8703.4|8700.6|8706|8703.2|8700.4|8697.6|125
1643815210000|2022-02-02 15:20:10|8704.7|8701.9|8708.2|8705.4|8712.4|8709.6|8704.7|8701.9|123
1643815220000|2022-02-02 15:20:20|8708.5|8705.7|8712.9|8710.1|8712.9|8710.1|8708.2|8705.4|194
1643815230000|2022-02-02 15:20:30|8712.4|8709.6|8712.7|8709.9|8717.2|8714.4|8711.9|8709.1|148
1643815240000|2022-02-02 15:20:40|8712.9|8710.1|8716.2|8713.4|8717.7|8714.9|8711.2|8708.4|87
1643815250000|2022-02-02 15:20:50|8716.4|8713.6|8714.9|8712.1|8717.9|8715.1|8714.4|8711.6|25
1643815260000|2022-02-02 15:21:00|8715.2|8712.4|8709.4|8706.6|8715.2|8712.4|8708.7|8705.9|79
1643815270000|2022-02-02 15:21:10|8709.9|8707.1|8703.7|8700.9|8711.4|8708.6|8703.7|8700.9|248
1643815280000|2022-02-02 15:21:20|8704.2|8701.4|8708.4|8705.6|8709.7|8706.9|8702.7|8699.9|259
1643815290000|2022-02-02 15:21:30|8708.9|8706.1|8709.4|8706.6|8711.2|8708.4|8705.2|8702.4|136
1643815300000|2022-02-02 15:21:40|8709.2|8706.4|8706.9|8704.1|8711.2|8708.4|8706.4|8703.6|67
1643815310000|2022-02-02 15:21:50|8706.4|8703.6|8705.7|8702.9|8706.9|8704.1|8703.9|8701.1|48
1643815320000|2022-02-02 15:22:00|8705.9|8703.1|8706.9|8704.1|8708.7|8705.9|8703.7|8700.9|102
1643815330000|2022-02-02 15:22:10|8707.9|8705.1|8703.7|8700.9|8709.4|8706.6|8702.2|8699.4|111
1643815340000|2022-02-02 15:22:20|8703.2|8700.4|8705.9|8703.1|8707.4|8704.6|8702.7|8699.9|64
1643815350000|2022-02-02 15:22:30|8706.2|8703.4|8705.7|8702.9|8707.4|8704.6|8704.4|8701.6|55
1643815360000|2022-02-02 15:22:40|8705.9|8703.1|8704.4|8701.6|8705.9|8703.1|8701.9|8699.1|323
1643815370000|2022-02-02 15:22:50|8704.7|8701.9|8704.9|8702.1|8705.2|8702.4|8702.7|8699.9|42
1643815380000|2022-02-02 15:23:00|8705.7|8702.9|8704.9|8702.1|8707.7|8704.9|8704.7|8701.9|94
1643815390000|2022-02-02 15:23:10|8704.7|8701.9|8710.9|8708.1|8710.9|8708.1|8703.9|8701.1|74
1643815400000|2022-02-02 15:23:20|8710.7|8707.9|8714.7|8711.9|8714.7|8711.9|8709.2|8706.4|57
1643815410000|2022-02-02 15:23:30|8715.2|8712.4|8712.9|8710.1|8715.4|8712.6|8712.7|8709.9|51
1643815420000|2022-02-02 15:23:40|8713.2|8710.4|8711.7|8708.9|8716.9|8714.1|8711.7|8708.9|58
1643815430000|2022-02-02 15:23:50|8711.4|8708.6|8716.4|8713.6|8716.4|8713.6|8710.7|8707.9|37
1643815440000|2022-02-02 15:24:00|8716.7|8713.9|8712.7|8709.9|8716.9|8714.1|8711.9|8709.1|67
1643815450000|2022-02-02 15:24:10|8712.4|8709.6|8706.9|8704.1|8712.7|8709.9|8706.9|8704.1|57
1643815460000|2022-02-02 15:24:20|8707.2|8704.4|8706.9|8704.1|8707.9|8705.1|8705.9|8703.1|42
1643815470000|2022-02-02 15:24:30|8706.7|8703.9|8703.9|8701.1|8707.9|8705.1|8702.4|8699.6|190
1643815480000|2022-02-02 15:24:40|8704.4|8701.6|8705.7|8702.9|8708.7|8705.9|8704.4|8701.6|53
1643815490000|2022-02-02 15:24:50|8705.9|8703.1|8704.9|8702.1|8707.7|8704.9|8703.7|8700.9|53
1643815500000|2022-02-02 15:25:00|8704.7|8701.9|8710.2|8707.4|8712.4|8709.6|8703.4|8700.6|167
1643815510000|2022-02-02 15:25:10|8711.4|8708.6|8713.9|8711.1|8713.9|8711.1|8710.9|8708.1|178
1643815520000|2022-02-02 15:25:20|8713.2|8710.4|8713.9|8711.1|8713.9|8711.1|8711.9|8709.1|49
1643815530000|2022-02-02 15:25:30|8712.9|8710.1|8711.1|8708.3|8714.1|8711.3|8710.1|8707.3|68
1643815540000|2022-02-02 15:25:40|8710.9|8708.1|8706.1|8703.3|8712.1|8709.3|8705.1|8702.3|57
1643815550000|2022-02-02 15:25:50|8705.9|8703.1|8703.6|8700.8|8706.1|8703.3|8702.4|8699.6|340
1643815560000|2022-02-02 15:26:00|8704.6|8701.8|8705.1|8702.3|8707.6|8704.8|8704.6|8701.8|85
1643815570000|2022-02-02 15:26:10|8704.9|8702.1|8704.6|8701.8|8705.6|8702.8|8702.6|8699.8|72
1643815580000|2022-02-02 15:26:20|8704.9|8702.1|8702.6|8699.8|8705.4|8702.6|8701.9|8699.1|45
1643815590000|2022-02-02 15:26:30|8702.4|8699.6|8703.6|8700.8|8705.4|8702.6|8701.1|8698.3|68
1643815600000|2022-02-02 15:26:40|8703.4|8700.6|8705.6|8702.8|8705.6|8702.8|8702.9|8700.1|33
1643815610000|2022-02-02 15:26:50|8705.9|8703.1|8705.6|8702.8|8706.6|8703.8|8705.1|8702.3|27
1643815620000|2022-02-02 15:27:00|8705.9|8703.1|8712.6|8709.8|8712.6|8709.8|8705.4|8702.6|120
1643815630000|2022-02-02 15:27:10|8712.1|8709.3|8706.6|8703.8|8713.6|8710.8|8706.6|8703.8|96
1643815640000|2022-02-02 15:27:20|8706.9|8704.1|8704.6|8701.8|8707.6|8704.8|8704.6|8701.8|106
1643815650000|2022-02-02 15:27:30|8704.9|8702.1|8705.4|8702.6|8707.9|8705.1|8704.6|8701.8|64
1643815660000|2022-02-02 15:27:40|8704.9|8702.1|8702.4|8699.6|8706.4|8703.6|8702.4|8699.6|59
1643815670000|2022-02-02 15:27:50|8702.1|8699.3|8701.9|8699.1|8704.9|8702.1|8701.6|8698.8|52
1643815680000|2022-02-02 15:28:00|8700.6|8697.8|8702.4|8699.6|8703.6|8700.8|8699.9|8697.1|229
1643815690000|2022-02-02 15:28:10|8702.6|8699.8|8702.9|8700.1|8703.9|8701.1|8701.9|8699.1|55
1643815700000|2022-02-02 15:28:20|8702.6|8699.8|8706.4|8703.6|8706.6|8703.8|8702.6|8699.8|30
1643815710000|2022-02-02 15:28:30|8706.6|8703.8|8704.6|8701.8|8706.6|8703.8|8703.6|8700.8|40
1643815720000|2022-02-02 15:28:40|8704.9|8702.1|8703.4|8700.6|8705.1|8702.3|8701.4|8698.6|52
1643815730000|2022-02-02 15:28:50|8702.9|8700.1|8703.4|8700.6|8706.4|8703.6|8702.1|8699.3|84
1643815740000|2022-02-02 15:29:00|8703.1|8700.3|8703.4|8700.6|8704|8700.8|8700.9|8698.1|60
1643815750000|2022-02-02 15:29:10|8703.1|8700.3|8704.4|8701.6|8705.1|8702.3|8701.9|8699.1|40
1643815760000|2022-02-02 15:29:20|8704.6|8701.8|8706.9|8704.1|8706.9|8704.1|8704.4|8701.6|153
1643815770000|2022-02-02 15:29:30|8706.6|8703.8|8703.9|8701.1|8706.6|8703.8|8703.6|8700.8|122
1643815780000|2022-02-02 15:29:40|8703.1|8700.3|8702.6|8699.8|8703.1|8700.3|8702.1|8699.3|41
1643815790000|2022-02-02 15:29:50|8701.1|8698.3|8706|8696|8706.2|8699.3|8701.1|8695.2|76
1643815800000|2022-02-02 15:30:00|8715.2|8705.2|8721.6|8718.8|8726.9|8724.1|8710.6|8704.5|436
1643815810000|2022-02-02 15:30:10|8721.1|8718.3|8718.9|8716.1|8730.6|8727.8|8718.6|8715.5|456
1643815820000|2022-02-02 15:30:20|8720|8716|8729.4|8726.6|8729.7|8726.8|8715.1|8712.3|212
1643815830000|2022-02-02 15:30:30|8725.6|8722.8|8733.6|8730.8|8735.9|8733.1|8723.6|8720.8|325
1643815840000|2022-02-02 15:30:40|8734.6|8731.8|8738.1|8735.3|8742.9|8740.1|8726.1|8723.3|673
1643815850000|2022-02-02 15:30:50|8737.1|8734.3|8737.6|8734.8|8743.1|8740.3|8734.1|8731.3|346
1643815860000|2022-02-02 15:31:00|8737.4|8734.6|8735.6|8732.8|8739.1|8736.3|8731.1|8728.3|330
1643815870000|2022-02-02 15:31:10|8735.1|8732.3|8733.6|8730.8|8739.4|8736.6|8732.1|8729.3|267
1643815880000|2022-02-02 15:31:20|8733.9|8731.1|8733.6|8730.8|8735.6|8732.8|8731.9|8729.1|173
1643815890000|2022-02-02 15:31:30|8734.1|8731.3|8733.1|8730.3|8735.6|8732.8|8727.9|8725.1|294
1643815900000|2022-02-02 15:31:40|8734.1|8731.3|8725.4|8722.6|8734.1|8731.3|8725.1|8722.3|135
1643815910000|2022-02-02 15:31:50|8725.9|8723.1|8726.4|8723.6|8727.1|8724.3|8723.1|8720.3|87
1643815920000|2022-02-02 15:32:00|8726.1|8723.3|8728.4|8725.6|8729.6|8726.8|8726.1|8723.3|137
1643815930000|2022-02-02 15:32:10|8728.1|8725.3|8728.9|8726.1|8730.1|8727.3|8725.4|8722.6|104
1643815940000|2022-02-02 15:32:20|8728.4|8725.6|8732.1|8729.3|8732.9|8730.1|8726.4|8723.6|125
1643815950000|2022-02-02 15:32:30|8732.4|8729.6|8734.1|8731.3|8736.9|8734.1|8729.1|8726.3|207
1643815960000|2022-02-02 15:32:40|8734.4|8731.6|8731.4|8728.6|8736.9|8734.1|8731.1|8728.3|66
1643815970000|2022-02-02 15:32:50|8731.1|8728.3|8726.9|8724.1|8731.1|8728.3|8722.4|8719.6|121
1643815980000|2022-02-02 15:33:00|8726.6|8723.8|8715.4|8712.6|8726.6|8723.8|8714.9|8712.1|322
1643815990000|2022-02-02 15:33:10|8715.6|8712.8|8715.6|8712.8|8717.6|8714.8|8711.4|8708.6|245
1643816000000|2022-02-02 15:33:20|8715.9|8713.1|8707.8|8705|8717.6|8714.8|8707.8|8705|822
1643816010000|2022-02-02 15:33:30|8707.1|8704.3|8714.1|8711.3|8715.1|8712.3|8707.1|8704.3|236
1643816020000|2022-02-02 15:33:40|8714.4|8711.6|8713.1|8710.3|8716.1|8713.3|8711.3|8708.5|103
1643816030000|2022-02-02 15:33:50|8712.6|8709.8|8711.1|8708.3|8713.6|8710.8|8709.6|8706.8|174
1643816040000|2022-02-02 15:34:00|8711.3|8708.5|8703.6|8700.8|8711.3|8708.5|8703.1|8700.3|328
1643816050000|2022-02-02 15:34:10|8704.1|8701.3|8700.1|8697.3|8705.1|8702.3|8699.3|8696.5|435
1643816060000|2022-02-02 15:34:20|8700.3|8697.5|8695.1|8692.3|8700.3|8697.5|8693.3|8690.5|431
1643816070000|2022-02-02 15:34:30|8694.6|8691.8|8689.1|8686.3|8694.6|8691.8|8686.3|8683.5|454
1643816080000|2022-02-02 15:34:40|8689.3|8686.5|8683.8|8681|8691.1|8688.3|8682.8|8680|509
1643816090000|2022-02-02 15:34:50|8684.1|8681.3|8677.6|8674.8|8685.8|8683|8672.1|8669.3|772
1643816100000|2022-02-02 15:35:00|8677.3|8674.5|8679.4|8676.6|8682.6|8679.8|8674.8|8672|516
1643816110000|2022-02-02 15:35:10|8679.6|8676.8|8677.8|8675|8681.8|8679|8675.3|8672.5|245
1643816120000|2022-02-02 15:35:20|8678.1|8675.3|8688.9|8686.1|8692.6|8689.8|8677.8|8675|337
1643816130000|2022-02-02 15:35:30|8688.6|8685.8|8684.1|8681.3|8689.6|8686.8|8684.1|8681.3|186
1643816140000|2022-02-02 15:35:40|8683.6|8680.8|8679.9|8677.1|8684.1|8681.3|8678.6|8675.8|103
1643816150000|2022-02-02 15:35:50|8679.6|8676.8|8680.3|8677.5|8682.1|8679.3|8677.1|8674.3|181
1643816160000|2022-02-02 15:36:00|8679.8|8677|8686.1|8683.3|8686.1|8683.3|8679.1|8676.3|199
1643816170000|2022-02-02 15:36:10|8686.3|8683.5|8686.3|8683.5|8688.1|8685.3|8683.3|8680.5|120
1643816180000|2022-02-02 15:36:20|8686.6|8683.8|8678.1|8675.3|8687.3|8684.5|8677.3|8674.5|91
1643816190000|2022-02-02 15:36:30|8677.8|8675|8673.1|8670.3|8678.1|8675.3|8672.3|8669.5|385
1643816200000|2022-02-02 15:36:40|8672.8|8670|8677.6|8674.8|8680.8|8678|8672.8|8670|175
1643816210000|2022-02-02 15:36:50|8677.1|8674.3|8668.1|8665.3|8680.3|8677.5|8665.1|8662.3|459
1643816220000|2022-02-02 15:37:00|8667.6|8664.8|8669.1|8666.3|8671.1|8668.3|8665.1|8662.2|377
1643816230000|2022-02-02 15:37:10|8668.6|8665.8|8657.1|8654.3|8669.1|8666.3|8656.1|8653.3|414
1643816240000|2022-02-02 15:37:20|8656.1|8653.3|8663.1|8660.3|8666.1|8663.3|8656.1|8653.3|262
1643816250000|2022-02-02 15:37:30|8663.6|8660.8|8662.1|8659.3|8670.8|8668|8661.8|8658.7|440
1643816260000|2022-02-02 15:37:40|8661.8|8659|8664.6|8661.8|8665.6|8662.8|8661.3|8658.5|116
1643816270000|2022-02-02 15:37:50|8664.3|8661.5|8666.6|8663.8|8671.1|8668.3|8664.3|8661.5|120
1643816280000|2022-02-02 15:38:00|8667.3|8664.5|8672.3|8669.5|8672.6|8669.8|8665.8|8663|197
1643816290000|2022-02-02 15:38:10|8671.6|8668.8|8677.3|8674.5|8677.6|8674.8|8670.3|8667.5|269
1643816300000|2022-02-02 15:38:20|8677.8|8675|8684.6|8681.8|8686.1|8683.3|8676.1|8673.3|259
1643816310000|2022-02-02 15:38:30|8684.3|8681.5|8685.8|8683|8687.6|8684.8|8683.6|8680.8|152
1643816320000|2022-02-02 15:38:40|8686.6|8683.8|8690.6|8687.8|8695.3|8692.5|8686.6|8683.8|348
1643816330000|2022-02-02 15:38:50|8691.1|8688.3|8690.6|8687.8|8692.6|8689.8|8689.6|8686.8|147
1643816340000|2022-02-02 15:39:00|8691.6|8688.8|8686.8|8684|8691.6|8688.8|8683.1|8680.3|740
1643816350000|2022-02-02 15:39:10|8687.1|8684.3|8683.5|8680.7|8687.1|8684.3|8682.5|8679.7|501
1643816360000|2022-02-02 15:39:20|8683.3|8680.5|8688.3|8685.5|8689.3|8686.5|8682.5|8679.7|129
1643816370000|2022-02-02 15:39:30|8688|8685.2|8694|8691.2|8697|8694.2|8687.5|8684.7|239
1643816380000|2022-02-02 15:39:40|8693.3|8690.5|8696|8693.2|8696|8693.2|8692|8689.2|104
1643816390000|2022-02-02 15:39:50|8696.6|8693.8|8696.5|8693.7|8700|8697.2|8693.5|8690.7|173
1643816400000|2022-02-02 15:40:00|8696.8|8694|8693.8|8691|8699.3|8696.5|8690.8|8688|272
1643816410000|2022-02-02 15:40:10|8693.5|8690.7|8691.5|8688.7|8695.5|8692.7|8690.5|8687.7|57
1643816420000|2022-02-02 15:40:20|8691.8|8689|8691.5|8688.7|8692.5|8689.7|8687.8|8685|112
1643816430000|2022-02-02 15:40:30|8690.5|8687.7|8691.8|8689|8692|8689.2|8688.3|8685.5|162
1643816440000|2022-02-02 15:40:40|8692|8689.2|8690.5|8687.7|8695.5|8692.7|8690.5|8687.7|73
1643816450000|2022-02-02 15:40:50|8690.8|8688|8687.3|8684.5|8690.8|8688|8686.3|8683.5|79
1643816460000|2022-02-02 15:41:00|8687.5|8684.7|8684.3|8681.5|8689.5|8686.7|8682|8679.2|126
1643816470000|2022-02-02 15:41:10|8684|8681.2|8686.5|8683.7|8687|8684.2|8684|8681.2|119
1643816480000|2022-02-02 15:41:20|8687|8684.2|8685|8682.2|8687|8684.2|8681.5|8678.7|113
1643816490000|2022-02-02 15:41:30|8684.8|8682|8680|8677.2|8684.8|8682|8675.3|8672.5|205
1643816500000|2022-02-02 15:41:40|8680.3|8677.5|8685|8682.2|8685|8682.2|8679.5|8676.7|119
1643816510000|2022-02-02 15:41:50|8684.8|8682|8685|8682.2|8685.8|8683|8680.8|8678|128
1643816520000|2022-02-02 15:42:00|8684.8|8682|8694.5|8691.7|8696.5|8693.7|8684|8681.2|201
1643816530000|2022-02-02 15:42:10|8691.5|8688.7|8696.5|8693.7|8698|8695.2|8688.8|8686|458
1643816540000|2022-02-02 15:42:20|8696.8|8694|8700|8697.2|8706|8703.2|8696.5|8693.7|380
1643816550000|2022-02-02 15:42:30|8700.3|8697.5|8699.8|8697|8702.5|8699.7|8699.5|8696.7|78
1643816560000|2022-02-02 15:42:40|8700.5|8697.7|8699|8696.2|8701.5|8698.7|8697.5|8694.7|56
1643816570000|2022-02-02 15:42:50|8698.8|8696|8695.5|8692.7|8699.8|8697|8695.3|8692.5|48
1643816580000|2022-02-02 15:43:00|8696.5|8693.7|8699.8|8697|8700|8697.2|8694.5|8691.7|81
1643816590000|2022-02-02 15:43:10|8699.3|8696.5|8703.5|8700.7|8703.5|8700.7|8698.5|8695.7|272
1643816600000|2022-02-02 15:43:20|8704.3|8701.5|8712|8709.2|8714|8711.2|8704.3|8701.5|451
1643816610000|2022-02-02 15:43:30|8711|8708.2|8711.3|8708.5|8713|8710.2|8710|8707.2|136
1643816620000|2022-02-02 15:43:40|8710.3|8707.5|8714.3|8711.5|8715.8|8713|8710.3|8707.5|142
1643816630000|2022-02-02 15:43:50|8714.8|8712|8714.8|8712|8716|8713.2|8713.3|8710.5|168
1643816640000|2022-02-02 15:44:00|8715|8712.2|8713.5|8710.7|8715.8|8713|8709.5|8706.7|197
1643816650000|2022-02-02 15:44:10|8713.8|8711|8710.5|8707.7|8713.8|8711|8708.5|8705.7|375
1643816660000|2022-02-02 15:44:20|8709.8|8707|8716|8713.2|8717|8714.2|8709.8|8707|185
1643816670000|2022-02-02 15:44:30|8715|8712.2|8713|8710.2|8716|8713.2|8713|8710.2|77
1643816680000|2022-02-02 15:44:40|8712.8|8710|8714|8711.2|8715|8712.2|8711.5|8708.7|62
1643816690000|2022-02-02 15:44:50|8713.5|8710.7|8713.3|8710.5|8714|8711.2|8711.8|8709|95
1643816700000|2022-02-02 15:45:00|8712.8|8710|8720|8717.2|8721.3|8718.5|8711.5|8708.7|316
1643816710000|2022-02-02 15:45:10|8720.3|8717.5|8728|8725.2|8729.3|8726.5|8720|8717.2|205
1643816720000|2022-02-02 15:45:20|8727.5|8724.7|8729.5|8726.7|8730|8727.2|8726|8723.2|225
1643816730000|2022-02-02 15:45:30|8729.8|8727|8732.3|8729.5|8734.8|8732|8728.3|8725.5|253
1643816740000|2022-02-02 15:45:40|8732.8|8730|8737.8|8735|8737.8|8735|8732|8729.2|161
1643816750000|2022-02-02 15:45:50|8738|8735.2|8740.5|8737.7|8740.5|8737.7|8737.5|8734.7|243
1643816760000|2022-02-02 15:46:00|8739.5|8736.7|8743.5|8740.7|8743.5|8740.7|8739.3|8736.5|245
1643816770000|2022-02-02 15:46:10|8743.3|8740.5|8742|8739.2|8744|8741.2|8741.3|8738.5|286
1643816780000|2022-02-02 15:46:20|8741.8|8739|8734.8|8732|8741.8|8739|8734.8|8732|438
1643816790000|2022-02-02 15:46:30|8735.3|8732.5|8729|8726.2|8737|8734.2|8728.5|8725.7|519
1643816800000|2022-02-02 15:46:40|8729.8|8727|8731.5|8728.7|8732|8729.2|8729.3|8726.5|138
1643816810000|2022-02-02 15:46:50|8731.3|8728.5|8734.6|8731.8|8734.6|8731.8|8730.3|8727.5|85
1643816820000|2022-02-02 15:47:00|8735|8732.2|8735|8732.2|8737.6|8734.8|8732.8|8730|124
1643816830000|2022-02-02 15:47:10|8735.3|8732.5|8737.3|8734.5|8740|8737.2|8735|8732.2|128
1643816840000|2022-02-02 15:47:20|8737|8734.2|8737|8734.2|8738|8735.2|8735|8732.2|46
1643816850000|2022-02-02 15:47:30|8736|8733.2|8733.8|8731|8737|8734.2|8733.8|8731|54
1643816860000|2022-02-02 15:47:40|8733.3|8730.5|8732|8729.2|8734.3|8731.5|8731|8728.2|95
1643816870000|2022-02-02 15:47:50|8732.3|8729.5|8738|8735.2|8738|8735.2|8731.3|8728.5|180
1643816880000|2022-02-02 15:48:00|8737.5|8734.7|8734.5|8731.7|8739|8736.2|8734|8731.2|168
1643816890000|2022-02-02 15:48:10|8734.3|8731.5|8737.5|8734.7|8737.8|8735|8734|8731.2|91
1643816900000|2022-02-02 15:48:20|8737.3|8734.5|8736.8|8734|8737.3|8734.5|8735.8|8733|36
1643816910000|2022-02-02 15:48:30|8736.3|8733.5|8738.3|8735.5|8739.3|8736.5|8734.8|8732|125
1643816920000|2022-02-02 15:48:40|8738.5|8735.7|8738|8735.2|8740.3|8737.5|8737|8734.2|55
1643816930000|2022-02-02 15:48:50|8738.3|8735.5|8737|8734.2|8738.3|8735.5|8736|8733.2|64
1643816940000|2022-02-02 15:49:00|8737.3|8734.5|8743.5|8740.7|8744|8741.2|8733|8730.2|207
1643816950000|2022-02-02 15:49:10|8743.3|8740.5|8747|8744.2|8748|8745.2|8743|8740.2|343
1643816960000|2022-02-02 15:49:20|8746.8|8744|8744|8741.2|8747|8744.2|8744|8741.2|101
1643816970000|2022-02-02 15:49:30|8744.5|8741.7|8738.8|8736|8745|8742.2|8737.3|8734.5|134
1643816980000|2022-02-02 15:49:40|8739|8736.2|8739.8|8737|8740|8737.2|8737.3|8734.5|43
1643816990000|2022-02-02 15:49:50|8740|8737.2|8736.8|8734|8741|8738.2|8735.8|8733|189
1643817000000|2022-02-02 15:50:00|8736.5|8733.7|8733|8730.2|8737.5|8734.7|8732.5|8729.7|238
1643817010000|2022-02-02 15:50:10|8732.8|8730|8735.5|8732.7|8735.5|8732.7|8730|8727.2|163
1643817020000|2022-02-02 15:50:20|8735.3|8732.5|8736|8733.2|8736|8733.2|8732|8729.2|88
1643817030000|2022-02-02 15:50:30|8737|8734.2|8734|8731.2|8737|8734.2|8731|8728.2|86
1643817040000|2022-02-02 15:50:40|8734.8|8732|8732|8729.2|8734.8|8732|8731.8|8729|33
1643817050000|2022-02-02 15:50:50|8733|8730.2|8735|8732.2|8737.8|8735|8733|8730.2|43
1643817060000|2022-02-02 15:51:00|8734.8|8732|8736|8733.2|8738|8735.2|8734.8|8732|52
1643817070000|2022-02-02 15:51:10|8735.5|8732.7|8735.3|8732.5|8738.8|8736|8734.5|8731.7|237
1643817080000|2022-02-02 15:51:20|8734.8|8732|8737|8734.2|8737.3|8734.5|8733.5|8730.7|102
1643817090000|2022-02-02 15:51:30|8736.8|8734|8736.8|8734|8738.3|8735.5|8735.3|8732.5|72
1643817100000|2022-02-02 15:51:40|8736.5|8733.7|8736.8|8734|8737|8734.2|8733.8|8731|37
1643817110000|2022-02-02 15:51:50|8737|8734.2|8737.3|8734.5|8738|8735.2|8736|8733.2|25
1643817120000|2022-02-02 15:52:00|8737|8734.2|8736|8733.2|8740|8737.2|8735|8732.2|59
1643817130000|2022-02-02 15:52:10|8735.8|8733|8735.8|8733|8738|8735.2|8734.8|8732|63
1643817140000|2022-02-02 15:52:20|8735.5|8732.7|8739|8736.2|8740|8737.2|8734.3|8731.5|43
1643817150000|2022-02-02 15:52:30|8739.8|8737|8739|8736.2|8740.3|8737.5|8737|8734.2|53
1643817160000|2022-02-02 15:52:40|8738.8|8736|8732.3|8729.5|8738.8|8736|8732.3|8729.5|117
1643817170000|2022-02-02 15:52:50|8732|8729.2|8730|8727.2|8733|8730.2|8728|8725.2|267
1643817180000|2022-02-02 15:53:00|8731|8728.2|8729|8726.2|8732|8729.2|8727.3|8724.5|164
1643817190000|2022-02-02 15:53:10|8728.8|8726|8729.3|8726.5|8730|8727.2|8726.3|8723.5|114
1643817200000|2022-02-02 15:53:20|8729|8726.2|8732.8|8730|8734|8731.2|8729|8726.2|68
1643817210000|2022-02-02 15:53:30|8733|8730.2|8727.5|8724.7|8733|8730.2|8727.5|8724.7|57
1643817220000|2022-02-02 15:53:40|8727.8|8725|8723|8720.2|8730.3|8727.5|8723|8720.2|96
1643817230000|2022-02-02 15:53:50|8723.2|8720.4|8724|8721.2|8724|8721.2|8718.7|8715.9|364
1643817240000|2022-02-02 15:54:00|8724.3|8721.5|8727|8724.2|8727.8|8725|8724.3|8721.5|88
1643817250000|2022-02-02 15:54:10|8727.2|8724.4|8728|8725.2|8730.2|8727.4|8726|8723.2|48
1643817260000|2022-02-02 15:54:20|8727.7|8724.9|8724|8721.2|8727.7|8724.9|8723|8720.2|27
1643817270000|2022-02-02 15:54:30|8723|8720.2|8722.7|8719.9|8723|8720.2|8721|8718.2|79
1643817280000|2022-02-02 15:54:40|8723|8720.2|8720.5|8717.7|8723.7|8720.9|8720.5|8717.7|117
1643817290000|2022-02-02 15:54:50|8721.2|8718.4|8722.7|8719.9|8726.2|8723.4|8720.5|8717.7|126
1643817300000|2022-02-02 15:55:00|8723.2|8720.4|8722|8719.2|8726.5|8723.7|8720.7|8717.9|368
1643817310000|2022-02-02 15:55:10|8721.7|8718.9|8722.7|8719.9|8723|8720.2|8720.7|8717.9|43
1643817320000|2022-02-02 15:55:20|8723.2|8720.4|8722|8719.2|8724.2|8721.4|8721|8718.2|52
1643817330000|2022-02-02 15:55:30|8722.2|8719.4|8726.5|8723.7|8729.7|8726.9|8722.2|8719.4|164
1643817340000|2022-02-02 15:55:40|8726.7|8723.9|8729|8726.2|8729.2|8726.4|8726.5|8723.7|40
1643817350000|2022-02-02 15:55:50|8728.7|8725.9|8729.5|8726.7|8730.7|8727.9|8727.5|8724.7|111
1643817360000|2022-02-02 15:56:00|8730.2|8727.4|8724.5|8721.7|8730.2|8727.4|8724.5|8721.7|93
1643817370000|2022-02-02 15:56:10|8725|8722.2|8729|8726.2|8729.5|8726.7|8725|8722.2|57
1643817380000|2022-02-02 15:56:20|8729.2|8726.4|8727.7|8724.9|8729.5|8726.7|8726.5|8723.7|39
1643817390000|2022-02-02 15:56:30|8728|8725.2|8728.5|8725.7|8731.2|8728.4|8727.5|8724.7|76
1643817400000|2022-02-02 15:56:40|8728.7|8725.9|8734|8731.2|8736|8733.2|8728.7|8725.9|150
1643817410000|2022-02-02 15:56:50|8733.7|8730.9|8729.5|8726.7|8733.7|8730.9|8729.5|8726.7|106
1643817420000|2022-02-02 15:57:00|8728.7|8725.9|8728.5|8725.7|8730.2|8727.4|8727.5|8724.7|85
1643817430000|2022-02-02 15:57:10|8728.7|8725.9|8729.5|8726.7|8731.2|8728.4|8728.2|8725.4|35
1643817440000|2022-02-02 15:57:20|8729.2|8726.4|8724.5|8721.7|8729.7|8726.9|8724.5|8721.7|69
1643817450000|2022-02-02 15:57:30|8723.7|8720.9|8723|8720.2|8723.7|8720.9|8719.7|8716.9|73
1643817460000|2022-02-02 15:57:40|8723.2|8720.4|8726.5|8723.7|8726.5|8723.7|8722.5|8719.7|53
1643817470000|2022-02-02 15:57:50|8726.2|8723.4|8726.5|8723.7|8728.2|8725.4|8725.2|8722.4|25
1643817480000|2022-02-02 15:58:00|8726|8723.2|8728|8725.2|8729.2|8726.4|8725|8722.2|127
1643817490000|2022-02-02 15:58:10|8727.7|8724.9|8724|8721.2|8728|8725.2|8724|8721.2|43
1643817500000|2022-02-02 15:58:20|8724.2|8721.4|8726|8723.2|8727|8724.2|8724.2|8721.4|17
1643817510000|2022-02-02 15:58:30|8725.7|8722.9|8724|8721.2|8728|8725.2|8723|8720.2|71
1643817520000|2022-02-02 15:58:40|8724.2|8721.4|8719.4|8716.6|8725|8722.2|8718.2|8715.4|615
1643817530000|2022-02-02 15:58:50|8718.9|8716.1|8721.2|8718.4|8721.4|8718.6|8718.4|8715.6|41
1643817540000|2022-02-02 15:59:00|8721.4|8718.6|8720.4|8717.6|8722.9|8720.1|8719.4|8716.6|401
1643817550000|2022-02-02 15:59:10|8720.7|8717.9|8723.4|8720.6|8724|8721.2|8720.7|8717.9|68
1643817560000|2022-02-02 15:59:20|8723.2|8720.4|8721.7|8718.9|8723.4|8720.6|8721.4|8718.6|164
1643817570000|2022-02-02 15:59:30|8722.2|8719.4|8723.2|8720.4|8723.2|8720.4|8721.2|8718.4|45
1643817580000|2022-02-02 15:59:40|8723.5|8720.7|8727.2|8724.4|8729|8726.2|8723.5|8720.7|66
1643817590000|2022-02-02 15:59:50|8727.7|8724.9|8724.4|8721.6|8728.2|8725.4|8724.4|8721.6|82
1643817600000|2022-02-02 16:00:00|8725.4|8722.6|8728.2|8725.4|8729.9|8727.1|8724.4|8721.6|114
1643817610000|2022-02-02 16:00:10|8728.7|8725.9|8722.2|8719.4|8729.4|8726.6|8721.9|8719.1|181
1643817620000|2022-02-02 16:00:20|8723.2|8720.4|8722.7|8719.9|8723.4|8720.6|8719.9|8717.1|81
1643817630000|2022-02-02 16:00:30|8722.4|8719.6|8717.7|8714.9|8723.4|8720.6|8717.7|8714.9|187
1643817640000|2022-02-02 16:00:40|8718.7|8715.9|8715.4|8712.6|8720.4|8717.6|8714.4|8711.6|155
1643817650000|2022-02-02 16:00:50|8714.9|8712.1|8712.2|8709.4|8714.9|8712.1|8709.7|8706.9|266
1643817660000|2022-02-02 16:01:00|8712.7|8709.9|8711.2|8708.4|8715.2|8712.4|8710.7|8707.9|123
1643817670000|2022-02-02 16:01:10|8711.4|8708.6|8706.4|8703.6|8711.4|8708.6|8703.7|8700.9|249
1643817680000|2022-02-02 16:01:20|8706.7|8703.9|8711.4|8708.6|8711.4|8708.6|8706.4|8703.6|127
1643817690000|2022-02-02 16:01:30|8711.7|8708.9|8706.7|8703.9|8711.7|8708.9|8705.7|8702.9|59
1643817700000|2022-02-02 16:01:40|8705.7|8702.9|8700.2|8697.4|8705.7|8702.9|8698.7|8695.9|345
1643817710000|2022-02-02 16:01:50|8700.4|8697.6|8702.4|8699.6|8705.4|8702.6|8698.2|8695.4|219
1643817720000|2022-02-02 16:02:00|8702.7|8699.9|8698.9|8696.1|8702.7|8699.9|8697.9|8695.1|744
1643817730000|2022-02-02 16:02:10|8698.2|8695.4|8700.9|8698.1|8702.9|8700.1|8698.2|8695.4|83
1643817740000|2022-02-02 16:02:20|8699.9|8697.1|8691.7|8688.9|8700.7|8697.9|8690.7|8687.9|1182
1643817750000|2022-02-02 16:02:30|8690.7|8687.9|8691.7|8688.9|8692.7|8689.9|8690.4|8687.6|143
1643817760000|2022-02-02 16:02:40|8692.2|8689.4|8682.9|8680.1|8692.2|8689.4|8682.9|8680.1|317
1643817770000|2022-02-02 16:02:50|8683.2|8680.4|8688.4|8685.6|8690.1|8687.3|8682.7|8679.9|129
1643817780000|2022-02-02 16:03:00|8688.6|8685.8|8682.9|8680.1|8688.9|8686.1|8681.9|8679.1|191
1643817790000|2022-02-02 16:03:10|8682.6|8679.8|8681.9|8679.1|8687.6|8684.8|8679.9|8677.1|391
1643817800000|2022-02-02 16:03:20|8681.6|8678.8|8682.6|8679.8|8683.6|8680.8|8681.1|8678.3|73
1643817810000|2022-02-02 16:03:30|8682.9|8680.1|8679.1|8676.3|8683.4|8680.6|8677.4|8674.6|271
1643817820000|2022-02-02 16:03:40|8680.1|8677.3|8685.9|8683.1|8685.9|8683.1|8680.1|8677.3|141
1643817830000|2022-02-02 16:03:50|8685.6|8682.8|8679.1|8676.3|8685.9|8683.1|8678.1|8675.3|96
1643817840000|2022-02-02 16:04:00|8679.6|8676.8|8678.1|8675.3|8681.6|8678.8|8677.9|8675.1|75
1643817850000|2022-02-02 16:04:10|8677.9|8675.1|8678.4|8675.6|8678.9|8676.1|8674.1|8671.3|359
1643817860000|2022-02-02 16:04:20|8678.6|8675.8|8673.9|8671.1|8679.6|8676.8|8672.9|8670.1|278
1643817870000|2022-02-02 16:04:30|8672.9|8670.1|8673.9|8671.1|8675.1|8672.3|8672.1|8669.3|225
1643817880000|2022-02-02 16:04:40|8673.6|8670.8|8673.4|8670.6|8674.4|8671.6|8671.9|8669.1|143
1643817890000|2022-02-02 16:04:50|8673.1|8670.3|8680.4|8677.6|8680.4|8677.6|8672.4|8669.6|150
1643817900000|2022-02-02 16:05:00|8680.1|8677.3|8676.4|8673.6|8680.1|8677.3|8675.4|8672.6|108
1643817910000|2022-02-02 16:05:10|8676.6|8673.8|8673.6|8670.8|8678.4|8675.6|8673.4|8670.6|84
1643817920000|2022-02-02 16:05:20|8673.4|8670.6|8669.4|8666.6|8674.6|8671.8|8666.9|8664.1|473
1643817930000|2022-02-02 16:05:30|8669.1|8666.3|8664.4|8661.6|8671.4|8668.6|8661.6|8658.8|276
1643817940000|2022-02-02 16:05:40|8663.9|8661.1|8663.4|8660.6|8667.1|8664.3|8662.6|8659.8|269
1643817950000|2022-02-02 16:05:50|8663.1|8660.3|8668.4|8665.6|8669.1|8666.3|8661.9|8659.1|180
1643817960000|2022-02-02 16:06:00|8668.6|8665.8|8665.9|8663.1|8670.4|8667.6|8664.9|8662.1|304
1643817970000|2022-02-02 16:06:10|8666.4|8663.6|8666.6|8663.8|8669.4|8666.6|8664.9|8662.1|263
1643817980000|2022-02-02 16:06:20|8667.1|8664.3|8658.1|8655.3|8667.6|8664.8|8657.6|8654.8|425
1643817990000|2022-02-02 16:06:30|8657.9|8655.1|8654.1|8651.3|8658.9|8656.1|8654.1|8651.3|538
1643818000000|2022-02-02 16:06:40|8654.4|8651.6|8661.1|8658.3|8661.9|8659.1|8654.1|8651.3|284
1643818010000|2022-02-02 16:06:50|8660.9|8658.1|8660.6|8657.8|8661.1|8658.3|8657.9|8655.1|117
1643818020000|2022-02-02 16:07:00|8659.8|8657|8658.9|8656.1|8659.8|8657|8654.1|8651.3|224
1643818030000|2022-02-02 16:07:10|8659.1|8656.3|8658.9|8656.1|8659.9|8657.1|8656.1|8653.3|144
1643818040000|2022-02-02 16:07:20|8658.1|8655.3|8655.1|8652.3|8658.9|8656.1|8654.1|8651.3|161
1643818050000|2022-02-02 16:07:30|8654.9|8652.1|8656.3|8653.5|8658.6|8655.8|8654.6|8651.8|182
1643818060000|2022-02-02 16:07:40|8657.1|8654.3|8657.6|8654.8|8658.3|8655.5|8653.6|8650.8|149
1643818070000|2022-02-02 16:07:50|8657.1|8654.3|8665.9|8663.1|8667.1|8664.3|8657.1|8654.3|393
1643818080000|2022-02-02 16:08:00|8666.1|8663.3|8659.9|8657.1|8666.6|8663.8|8658.9|8656.1|257
1643818090000|2022-02-02 16:08:10|8659.6|8656.8|8662.1|8659.3|8664.6|8661.8|8659.6|8656.8|392
1643818100000|2022-02-02 16:08:20|8660.6|8657.8|8659.9|8657.1|8662.6|8659.8|8658.1|8655.3|359
1643818110000|2022-02-02 16:08:30|8660.1|8657.3|8660.9|8658.1|8661.9|8659.1|8659.1|8656.3|67
1643818120000|2022-02-02 16:08:40|8660.6|8657.8|8663.9|8661.1|8664.9|8662.1|8660.1|8657.3|50
1643818130000|2022-02-02 16:08:50|8663.1|8660.3|8665.1|8662.3|8668.1|8665.3|8663.1|8660.3|250
1643818140000|2022-02-02 16:09:00|8664.1|8661.3|8663.8|8661|8664.4|8661.6|8660.1|8657.3|66
1643818150000|2022-02-02 16:09:10|8664.1|8661.3|8666.8|8664|8669.8|8667|8663.8|8661|97
1643818160000|2022-02-02 16:09:20|8667.6|8664.8|8664.6|8661.8|8668.1|8665.3|8663.8|8661|93
1643818170000|2022-02-02 16:09:30|8664.3|8661.5|8661.6|8658.8|8664.8|8662|8658.1|8655.3|79
1643818180000|2022-02-02 16:09:40|8661.8|8659|8670.4|8667.6|8671.1|8668.3|8660.6|8657.8|307
1643818190000|2022-02-02 16:09:50|8670.1|8667.3|8674.4|8671.6|8674.6|8671.8|8669.9|8667.1|277
1643818200000|2022-02-02 16:10:00|8674.6|8671.8|8680.6|8677.8|8681.4|8678.6|8673.4|8670.6|207
1643818210000|2022-02-02 16:10:10|8680.9|8678.1|8682.4|8679.6|8682.6|8679.8|8679.4|8676.6|200
1643818220000|2022-02-02 16:10:20|8681.8|8679|8688.4|8685.6|8689.4|8686.6|8681.4|8678.6|313
1643818230000|2022-02-02 16:10:30|8688.6|8685.8|8688.4|8685.6|8689.4|8686.6|8686.6|8683.8|216
1643818240000|2022-02-02 16:10:40|8688.1|8685.3|8692.9|8690.1|8692.9|8690.1|8688.1|8685.3|173
1643818250000|2022-02-02 16:10:50|8693.1|8690.3|8691.6|8688.8|8696.6|8693.8|8691.6|8688.8|377
1643818260000|2022-02-02 16:11:00|8691.9|8689.1|8692.6|8689.8|8694.4|8691.6|8690.9|8688.1|180
1643818270000|2022-02-02 16:11:10|8692.4|8689.6|8693.4|8690.6|8696.9|8694.1|8691.6|8688.8|450
1643818280000|2022-02-02 16:11:20|8693.6|8690.8|8692.4|8689.6|8693.9|8691.1|8691.4|8688.6|49
1643818290000|2022-02-02 16:11:30|8691.9|8689.1|8687.1|8684.3|8692.1|8689.3|8686.4|8683.6|181
1643818300000|2022-02-02 16:11:40|8687.4|8684.6|8685.6|8682.8|8688.9|8686.1|8684.6|8681.8|122
1643818310000|2022-02-02 16:11:50|8685.1|8682.3|8686.6|8683.8|8687.1|8684.3|8683.9|8681.1|71
1643818320000|2022-02-02 16:12:00|8686.1|8683.3|8684.9|8682.1|8687.6|8684.8|8684.1|8681.3|147
1643818330000|2022-02-02 16:12:10|8684.1|8681.3|8685.1|8682.3|8685.1|8682.3|8683.1|8680.3|97
1643818340000|2022-02-02 16:12:20|8684.9|8682.1|8683.9|8681.1|8685.6|8682.8|8683.1|8680.3|114
1643818350000|2022-02-02 16:12:30|8684.1|8681.3|8683.4|8680.6|8687.4|8684.6|8683.4|8680.6|80
1643818360000|2022-02-02 16:12:40|8683.9|8681.1|8684.6|8681.8|8684.6|8681.8|8682.6|8679.8|34
1643818370000|2022-02-02 16:12:50|8684.4|8681.6|8682.6|8679.8|8684.4|8681.6|8679.1|8676.3|102
1643818380000|2022-02-02 16:13:00|8682.9|8680.1|8680.4|8677.6|8684.6|8681.8|8678.6|8675.8|119
1643818390000|2022-02-02 16:13:10|8680.6|8677.8|8678.4|8675.6|8680.6|8677.8|8677.4|8674.6|87
1643818400000|2022-02-02 16:13:20|8677.6|8674.8|8679.6|8676.8|8681.6|8678.8|8677.6|8674.8|62
1643818410000|2022-02-02 16:13:30|8680.1|8677.3|8681.4|8678.6|8681.4|8678.6|8675.6|8672.8|154
1643818420000|2022-02-02 16:13:40|8681.1|8678.3|8677.4|8674.6|8681.1|8678.3|8676.9|8674.1|87
1643818430000|2022-02-02 16:13:50|8677.1|8674.3|8682.6|8679.8|8682.9|8680.1|8676.4|8673.6|256
1643818440000|2022-02-02 16:14:00|8683.4|8680.6|8679.9|8677.1|8684.6|8681.8|8679.9|8677.1|137
1643818450000|2022-02-02 16:14:10|8680.1|8677.3|8676.9|8674.1|8680.9|8678.1|8675.4|8672.6|197
1643818460000|2022-02-02 16:14:20|8676.6|8673.8|8676.4|8673.6|8677.6|8674.8|8675.1|8672.3|112
1643818470000|2022-02-02 16:14:30|8676.1|8673.3|8675.4|8672.6|8677.1|8674.3|8674.1|8671.3|110
1643818480000|2022-02-02 16:14:40|8675.1|8672.3|8676.1|8673.3|8677.1|8674.3|8673.4|8670.6|388
1643818490000|2022-02-02 16:14:50|8675.6|8672.8|8672.1|8669.3|8676.4|8673.6|8670.6|8667.8|84
1643818500000|2022-02-02 16:15:00|8671.9|8669.1|8675.4|8672.6|8675.4|8672.6|8671.6|8668.8|145
1643818510000|2022-02-02 16:15:10|8675.9|8673.1|8676.6|8673.8|8679.8|8677|8674.6|8671.8|183
1643818520000|2022-02-02 16:15:20|8676.4|8673.6|8676.9|8674.1|8677.4|8674.6|8675.6|8672.8|41
1643818530000|2022-02-02 16:15:30|8676.6|8673.8|8667.8|8665|8676.9|8674.1|8666.1|8663.3|184
1643818540000|2022-02-02 16:15:40|8668.1|8665.3|8670.8|8668|8672.8|8670|8667.8|8665|67
1643818550000|2022-02-02 16:15:50|8670.6|8667.8|8672.6|8669.8|8674.1|8671.3|8669.8|8667|97
1643818560000|2022-02-02 16:16:00|8672.8|8670|8678.3|8675.5|8679.8|8677|8670.6|8667.8|202
1643818570000|2022-02-02 16:16:10|8677.8|8675|8677.8|8675|8679.8|8677|8676.8|8674|60
1643818580000|2022-02-02 16:16:20|8677.6|8674.8|8673.6|8670.8|8677.6|8674.8|8671.6|8668.8|97
1643818590000|2022-02-02 16:16:30|8673.8|8671|8677.3|8674.5|8677.3|8674.5|8673.1|8670.3|111
1643818600000|2022-02-02 16:16:40|8678.3|8675.5|8676.1|8673.3|8678.3|8675.5|8674.3|8671.5|87
1643818610000|2022-02-02 16:16:50|8675.6|8672.8|8677.3|8674.5|8678.3|8675.5|8675.3|8672.5|66
1643818620000|2022-02-02 16:17:00|8676.8|8674|8670.1|8667.3|8676.8|8674|8668.3|8665.5|105
1643818630000|2022-02-02 16:17:10|8670.3|8667.5|8669.3|8666.5|8671.1|8668.3|8667.6|8664.8|42
1643818640000|2022-02-02 16:17:20|8668.3|8665.5|8667.8|8665|8670.3|8667.5|8667.8|8665|46
1643818650000|2022-02-02 16:17:30|8667.3|8664.5|8672.8|8670|8673.8|8671|8666.3|8663.5|140
1643818660000|2022-02-02 16:17:40|8671.8|8669|8671.6|8668.8|8672.8|8670|8670.6|8667.8|37
1643818670000|2022-02-02 16:17:50|8670.8|8668|8670.1|8667.3|8671.8|8669|8669.6|8666.8|36
1643818680000|2022-02-02 16:18:00|8670.6|8667.8|8667.3|8664.5|8672.3|8669.5|8667.3|8664.5|72
1643818690000|2022-02-02 16:18:10|8667.1|8664.3|8662.1|8659.3|8667.1|8664.3|8661.3|8658.5|192
1643818700000|2022-02-02 16:18:20|8662.3|8659.5|8664.3|8661.5|8664.6|8661.8|8660.8|8658|154
1643818710000|2022-02-02 16:18:30|8664.1|8661.3|8664.3|8661.5|8666.1|8663.3|8661.6|8658.8|80
1643818720000|2022-02-02 16:18:40|8664.1|8661.3|8661.8|8659|8664.1|8661.3|8661.8|8659|28
1643818730000|2022-02-02 16:18:50|8662.1|8659.3|8661.3|8658.5|8662.6|8659.8|8659.8|8656.9|72
1643818740000|2022-02-02 16:19:00|8661.1|8658.3|8659.6|8656.8|8662.3|8659.5|8658.3|8655.5|171
1643818750000|2022-02-02 16:19:10|8660.3|8657.5|8662.1|8659.3|8662.3|8659.5|8659.8|8657|63
1643818760000|2022-02-02 16:19:20|8661.8|8659|8660.1|8657.3|8663.3|8660.5|8658.3|8655.5|52
1643818770000|2022-02-02 16:19:30|8659.8|8657|8658.1|8655.3|8659.8|8657|8655.8|8653|112
1643818780000|2022-02-02 16:19:40|8657.8|8655|8652.1|8649.3|8658.3|8655.5|8651.6|8648.8|145
1643818790000|2022-02-02 16:19:50|8652.3|8649.5|8643.6|8640.8|8652.3|8649.5|8642.1|8639.3|566
1643818800000|2022-02-02 16:20:00|8643.3|8640.5|8642.3|8639.5|8645.8|8643|8642.1|8639.3|295
1643818810000|2022-02-02 16:20:10|8642.1|8639.3|8642.1|8639.3|8644.8|8642|8641.1|8638.3|149
1643818820000|2022-02-02 16:20:20|8641.8|8639|8642.6|8639.8|8643.8|8641|8637.3|8634.5|219
1643818830000|2022-02-02 16:20:30|8643.6|8640.8|8642.1|8639.3|8644.1|8641.3|8639.1|8636.3|192
1643818840000|2022-02-02 16:20:40|8641.8|8639|8642.8|8640|8644.8|8642|8641.6|8638.8|100
1643818850000|2022-02-02 16:20:50|8642.6|8639.8|8639|8636.2|8642.6|8639.8|8636.8|8634|577
1643818860000|2022-02-02 16:21:00|8639.3|8636.5|8643.3|8640.5|8643.3|8640.5|8637.5|8634.7|113
1643818870000|2022-02-02 16:21:10|8644.8|8642|8649.3|8646.5|8650.1|8647.3|8644.8|8642|374
1643818880000|2022-02-02 16:21:20|8649.8|8647|8659.6|8656.8|8659.8|8657|8649.6|8646.8|281
1643818890000|2022-02-02 16:21:30|8659.8|8657|8657|8654.2|8660.6|8657.8|8654|8651.2|173
1643818900000|2022-02-02 16:21:40|8656.5|8653.7|8659.8|8657|8660|8657.2|8656.5|8653.7|152
1643818910000|2022-02-02 16:21:50|8659.5|8656.7|8661.1|8658.3|8662.6|8659.8|8658.5|8655.7|191
1643818920000|2022-02-02 16:22:00|8660.6|8657.8|8663.3|8660.5|8668.3|8665.5|8660.3|8657.5|208
1643818930000|2022-02-02 16:22:10|8663.1|8660.3|8662.6|8659.8|8664.6|8661.8|8661.6|8658.8|124
1643818940000|2022-02-02 16:22:20|8662.3|8659.5|8667.6|8664.8|8668.3|8665.5|8660.6|8657.8|142
1643818950000|2022-02-02 16:22:30|8668.1|8665.3|8675.1|8672.3|8677.6|8674.8|8666.3|8663.5|606
1643818960000|2022-02-02 16:22:40|8674.8|8672|8675.6|8672.8|8678.3|8675.5|8673.6|8670.8|363
1643818970000|2022-02-02 16:22:50|8675.3|8672.5|8675.8|8673|8676.6|8673.8|8674.1|8671.3|137
1643818980000|2022-02-02 16:23:00|8675.1|8672.3|8675.6|8672.8|8679.3|8676.5|8674.1|8671.3|172
1643818990000|2022-02-02 16:23:10|8675.8|8673|8680.8|8678|8682.1|8679.3|8675.3|8672.5|260
1643819000000|2022-02-02 16:23:20|8680.3|8677.5|8676.3|8673.5|8682.1|8679.3|8675.6|8672.8|82
1643819010000|2022-02-02 16:23:30|8676.6|8673.8|8678.8|8676|8679.6|8676.8|8675.6|8672.8|178
1643819020000|2022-02-02 16:23:40|8678.6|8675.8|8677.6|8674.8|8679.3|8676.5|8676.3|8673.5|85
1643819030000|2022-02-02 16:23:50|8677.3|8674.5|8678.3|8675.5|8681.1|8678.3|8677.1|8674.3|117
1643819040000|2022-02-02 16:24:00|8678.1|8675.3|8672.8|8670|8678.3|8675.5|8671.3|8668.5|535
1643819050000|2022-02-02 16:24:10|8673.1|8670.3|8672.8|8670|8676.1|8673.3|8672.8|8670|80
1643819060000|2022-02-02 16:24:20|8672.6|8669.8|8674.6|8671.8|8675.3|8672.5|8672.6|8669.8|41
1643819070000|2022-02-02 16:24:30|8674.3|8671.5|8669.5|8666.7|8675.3|8672.5|8669.5|8666.7|92
1643819080000|2022-02-02 16:24:40|8669.8|8667|8664.5|8661.7|8669.8|8667|8663.5|8660.7|112
1643819090000|2022-02-02 16:24:50|8664.3|8661.5|8660.5|8657.7|8664.3|8661.5|8659.5|8656.7|221
1643819100000|2022-02-02 16:25:00|8661|8658.2|8666.8|8664|8666.8|8664|8660.8|8658|154
1643819110000|2022-02-02 16:25:10|8666.5|8663.7|8656.3|8653.5|8667.8|8665|8653.8|8651|157
1643819120000|2022-02-02 16:25:20|8656.8|8654|8652.8|8650|8656.8|8654|8652.8|8650|84
1643819130000|2022-02-02 16:25:30|8652.5|8649.7|8647.3|8644.5|8654.8|8652|8647|8644.2|142
1643819140000|2022-02-02 16:25:40|8647|8644.2|8647|8644.2|8648.8|8646|8645.8|8643|108
1643819150000|2022-02-02 16:25:50|8646.8|8644|8651.5|8648.7|8652.3|8649.5|8645.5|8642.7|212
1643819160000|2022-02-02 16:26:00|8651.3|8648.5|8649.3|8646.5|8654|8651.2|8648.5|8645.7|107
1643819170000|2022-02-02 16:26:10|8649|8646.2|8640|8637.2|8649|8646.2|8640|8637.2|179
1643819180000|2022-02-02 16:26:20|8640.5|8637.7|8644.8|8642|8644.8|8642|8640.5|8637.7|120
1643819190000|2022-02-02 16:26:30|8645.3|8642.5|8646.8|8644|8647|8644.2|8643.8|8641|61
1643819200000|2022-02-02 16:26:40|8645.8|8643|8649.5|8646.7|8649.8|8647|8645.8|8643|93
1643819210000|2022-02-02 16:26:50|8649.8|8647|8652.3|8649.5|8654.8|8652|8649.3|8646.5|103
1643819220000|2022-02-02 16:27:00|8652|8649.2|8658.3|8655.5|8658.3|8655.5|8650.8|8648|230
1643819230000|2022-02-02 16:27:10|8658|8655.2|8659.3|8656.5|8661.3|8658.5|8657.1|8654.3|90
1643819240000|2022-02-02 16:27:20|8659|8656.2|8654.8|8652|8659|8656.2|8653|8650.2|95
1643819250000|2022-02-02 16:27:30|8655|8652.2|8652|8649.2|8655|8652.2|8650.5|8647.7|143
1643819260000|2022-02-02 16:27:40|8651.8|8649|8652.3|8649.5|8652.3|8649.5|8648.5|8645.7|49
1643819270000|2022-02-02 16:27:50|8652|8649.2|8654.8|8652|8655|8652.2|8651.5|8648.7|57
1643819280000|2022-02-02 16:28:00|8655|8652.2|8653.3|8650.5|8655|8652.2|8650.3|8647.5|159
1643819290000|2022-02-02 16:28:10|8652.8|8650|8659.8|8657|8660.8|8658|8652.3|8649.5|88
1643819300000|2022-02-02 16:28:20|8659.3|8656.5|8669.5|8666.7|8669.5|8666.7|8657.5|8654.7|195
1643819310000|2022-02-02 16:28:30|8669.3|8666.5|8666.8|8664|8670.5|8667.7|8664|8661.2|175
1643819320000|2022-02-02 16:28:40|8666.5|8663.7|8665.8|8663|8668.8|8666|8664.5|8661.7|169
1643819330000|2022-02-02 16:28:50|8666|8663.2|8662.3|8659.5|8666.3|8663.5|8660.3|8657.5|417
1643819340000|2022-02-02 16:29:00|8662.5|8659.7|8658|8655.2|8664.3|8661.5|8656.3|8653.5|305
1643819350000|2022-02-02 16:29:10|8658.3|8655.5|8660.3|8657.5|8664.5|8661.7|8657.3|8654.5|140
1643819360000|2022-02-02 16:29:20|8660|8657.2|8662.3|8659.5|8662.3|8659.5|8658.5|8655.7|66
1643819370000|2022-02-02 16:29:30|8662|8659.2|8663.5|8660.7|8666|8663.2|8660|8657.2|133
1643819380000|2022-02-02 16:29:40|8663.8|8661|8664.5|8661.7|8665.8|8663|8662.8|8660|82
1643819390000|2022-02-02 16:29:50|8663.8|8661|8663.3|8660.5|8666.8|8664|8662|8659.2|209
1643819400000|2022-02-02 16:30:00|8663|8660.2|8663.3|8660.5|8665.3|8662.5|8660.3|8657.5|194
1643819410000|2022-02-02 16:30:10|8663.8|8661|8667|8664.2|8669.3|8666.5|8663.8|8661|137
1643819420000|2022-02-02 16:30:20|8667.3|8664.5|8664|8661.2|8669|8666.2|8663.3|8660.5|45
1643819430000|2022-02-02 16:30:30|8663.8|8661|8665.5|8662.7|8667.5|8664.7|8663.5|8660.7|88
1643819440000|2022-02-02 16:30:40|8665.3|8662.5|8659|8656.2|8665.3|8662.5|8657.8|8655|445
1643819450000|2022-02-02 16:30:50|8658.8|8656|8655.2|8652.4|8658.8|8656|8653.5|8650.7|141
1643819460000|2022-02-02 16:31:00|8654.2|8651.4|8662.7|8659.9|8663.7|8660.9|8654.2|8651.4|158
1643819470000|2022-02-02 16:31:10|8663|8660.2|8652.3|8649.5|8663.5|8660.7|8652.2|8649.4|168
1643819480000|2022-02-02 16:31:20|8652.7|8649.9|8651.7|8648.9|8654.7|8651.9|8651.7|8648.9|66
1643819490000|2022-02-02 16:31:30|8652.2|8649.4|8651.7|8648.9|8652.7|8649.9|8649.7|8646.9|104
1643819500000|2022-02-02 16:31:40|8651.5|8648.7|8655.7|8652.9|8657.7|8654.9|8651|8648.2|107
1643819510000|2022-02-02 16:31:50|8655|8652.2|8653.7|8650.9|8657|8654.2|8653|8650.2|104
1643819520000|2022-02-02 16:32:00|8654|8651.2|8651|8648.2|8654.7|8651.9|8650.7|8647.9|46
1643819530000|2022-02-02 16:32:10|8650.7|8647.9|8650.7|8647.9|8652.5|8649.7|8647|8644.2|77
1643819540000|2022-02-02 16:32:20|8650.5|8647.7|8655|8652.2|8656|8653.2|8650.2|8647.4|23
1643819550000|2022-02-02 16:32:30|8654.7|8651.9|8657.7|8654.9|8659|8656.2|8653.5|8650.7|64
1643819560000|2022-02-02 16:32:40|8658|8655.2|8653.5|8650.7|8658.5|8655.7|8653|8650.2|30
1643819570000|2022-02-02 16:32:50|8653.7|8650.9|8653.5|8650.7|8654|8651.2|8652|8649.2|32
1643819580000|2022-02-02 16:33:00|8653.7|8650.9|8655|8652.2|8655.7|8652.9|8651|8648.2|63
1643819590000|2022-02-02 16:33:10|8654.7|8651.9|8657|8654.2|8657.5|8654.7|8654.7|8651.9|25
1643819600000|2022-02-02 16:33:20|8657.2|8654.4|8664.3|8661.5|8664.3|8661.5|8657.2|8654.4|139
1643819610000|2022-02-02 16:33:30|8664.5|8661.7|8659.5|8656.7|8664.5|8661.7|8659.5|8656.7|72
1643819620000|2022-02-02 16:33:40|8659.2|8656.4|8661.3|8658.5|8661.5|8658.7|8659.2|8656.4|31
1643819630000|2022-02-02 16:33:50|8661|8658.2|8659.8|8657|8661.3|8658.5|8659.5|8656.7|32
1643819640000|2022-02-02 16:34:00|8660|8657.2|8661.2|8658.4|8662.3|8659.5|8656.5|8653.7|117
1643819650000|2022-02-02 16:34:10|8661|8658.2|8656.7|8653.9|8661|8658.2|8656.5|8653.7|249
1643819660000|2022-02-02 16:34:20|8657.2|8654.4|8655.7|8652.9|8657.7|8654.9|8655|8652.2|30
1643819670000|2022-02-02 16:34:30|8655.5|8652.7|8657.5|8654.7|8657.5|8654.7|8654.7|8651.9|46
1643819680000|2022-02-02 16:34:40|8657.7|8654.9|8658.7|8655.9|8659.5|8656.7|8657.7|8654.9|18
1643819690000|2022-02-02 16:34:50|8658.5|8655.7|8655.7|8652.9|8658.7|8655.9|8655.7|8652.9|42
1643819700000|2022-02-02 16:35:00|8656|8653.2|8657.7|8654.9|8659.7|8656.9|8651.7|8648.9|188
1643819710000|2022-02-02 16:35:10|8657.5|8654.7|8656|8653.2|8658|8655.2|8654.7|8651.9|42
1643819720000|2022-02-02 16:35:20|8656.2|8653.4|8654.2|8651.4|8657|8654.2|8654|8651.2|33
1643819730000|2022-02-02 16:35:30|8654.5|8651.7|8650.5|8647.7|8654.7|8651.9|8650|8647.2|70
1643819740000|2022-02-02 16:35:40|8650.7|8647.9|8652.5|8649.7|8654|8651.2|8649|8646.2|94
1643819750000|2022-02-02 16:35:50|8652.2|8649.4|8651.5|8648.7|8654.2|8651.4|8650.2|8647.4|198
1643819760000|2022-02-02 16:36:00|8651.7|8648.9|8653.7|8650.9|8654.7|8651.9|8651|8648.2|50
1643819770000|2022-02-02 16:36:10|8653.2|8650.4|8650|8647.2|8653.5|8650.7|8648.2|8645.4|99
1643819780000|2022-02-02 16:36:20|8650.2|8647.4|8650.5|8647.7|8651|8648.2|8649|8646.2|81
1643819790000|2022-02-02 16:36:30|8650.2|8647.4|8651.7|8648.9|8653.2|8650.4|8650.2|8647.4|55
1643819800000|2022-02-02 16:36:40|8652|8649.2|8653|8650.2|8653.2|8650.4|8652|8649.2|19
1643819810000|2022-02-02 16:36:50|8653.2|8650.4|8653|8650.2|8653.7|8650.9|8651.5|8648.7|31
1643819820000|2022-02-02 16:37:00|8652.7|8649.9|8651.2|8648.4|8654.2|8651.4|8651|8648.2|168
1643819830000|2022-02-02 16:37:10|8651|8648.2|8650.7|8647.9|8651.7|8648.9|8647|8644.2|175
1643819840000|2022-02-02 16:37:20|8651|8648.2|8652.7|8649.9|8653|8650.2|8649.7|8646.9|29
1643819850000|2022-02-02 16:37:30|8653|8650.2|8654.7|8651.9|8655.5|8652.7|8652.7|8649.9|38
1643819860000|2022-02-02 16:37:40|8655|8652.2|8664.7|8661.9|8666.5|8663.7|8655|8652.2|178
1643819870000|2022-02-02 16:37:50|8665.5|8662.7|8661.7|8658.9|8666.5|8663.7|8661.7|8658.9|76
1643819880000|2022-02-02 16:38:00|8662|8659.2|8659|8656.2|8662|8659.2|8658.2|8655.4|114
1643819890000|2022-02-02 16:38:10|8658.5|8655.7|8657.2|8654.4|8658.5|8655.7|8656.2|8653.4|57
1643819900000|2022-02-02 16:38:20|8657|8654.2|8660|8657.2|8660|8657.2|8656.2|8653.4|29
1643819910000|2022-02-02 16:38:30|8661|8658.2|8664|8661.2|8665.5|8662.7|8661|8658.2|46
1643819920000|2022-02-02 16:38:40|8663.7|8660.9|8669.7|8666.9|8669.7|8666.9|8663.2|8660.4|64
1643819930000|2022-02-02 16:38:50|8668.7|8665.9|8671|8668.2|8671|8668.2|8667.2|8664.4|96
1643819940000|2022-02-02 16:39:00|8670.7|8667.9|8666|8663.2|8671.5|8668.7|8665.2|8662.4|232
1643819950000|2022-02-02 16:39:10|8666.2|8663.4|8664.2|8661.4|8667.2|8664.4|8663.9|8661.1|44
1643819960000|2022-02-02 16:39:20|8663.2|8660.4|8662.2|8659.4|8664.2|8661.4|8661|8658.2|76
1643819970000|2022-02-02 16:39:30|8662|8659.2|8662.5|8659.7|8664|8661.2|8661.2|8658.4|40
1643819980000|2022-02-02 16:39:40|8662.2|8659.4|8655.5|8652.7|8664|8661.2|8655.2|8652.4|89
1643819990000|2022-02-02 16:39:50|8656|8653.2|8657.5|8654.7|8659|8656.2|8654.5|8651.7|83
1643820000000|2022-02-02 16:40:00|8656.5|8653.7|8659.2|8656.4|8659.2|8656.4|8654.5|8651.7|111
1643820010000|2022-02-02 16:40:10|8658.5|8655.7|8661.5|8658.7|8662.5|8659.7|8658|8655.2|58
1643820020000|2022-02-02 16:40:20|8662|8659.2|8663|8660.2|8663.2|8660.4|8661.5|8658.7|20
1643820030000|2022-02-02 16:40:30|8663.2|8660.4|8666.2|8663.4|8666.2|8663.4|8662.5|8659.7|54
1643820040000|2022-02-02 16:40:40|8665.7|8662.9|8667.2|8664.4|8668.5|8665.7|8665|8662.2|100
1643820050000|2022-02-02 16:40:50|8667.5|8664.7|8667.5|8664.7|8669|8666.2|8667|8664.2|45
1643820060000|2022-02-02 16:41:00|8667.2|8664.4|8667.5|8664.7|8671|8668.2|8667.2|8664.4|75
1643820070000|2022-02-02 16:41:10|8667.7|8664.9|8670.5|8667.7|8671.5|8668.7|8666.2|8663.4|93
1643820080000|2022-02-02 16:41:20|8670.7|8667.9|8668.5|8665.7|8672|8669.2|8668.2|8665.4|64
1643820090000|2022-02-02 16:41:30|8668.7|8665.9|8668.2|8665.4|8669|8666.2|8667.2|8664.4|40
1643820100000|2022-02-02 16:41:40|8668.4|8665.6|8671.2|8668.4|8673|8670.2|8668.2|8665.4|65
1643820110000|2022-02-02 16:41:50|8672|8669.2|8668.2|8665.4|8673.2|8670.4|8667.9|8665.1|94
1643820120000|2022-02-02 16:42:00|8668.5|8665.7|8663.4|8660.6|8670.2|8667.4|8663.2|8660.4|244
1643820130000|2022-02-02 16:42:10|8663.7|8660.9|8663.2|8660.4|8664.2|8661.4|8661.7|8658.9|332
1643820140000|2022-02-02 16:42:20|8662.9|8660.1|8663.4|8660.6|8664.2|8661.4|8662.9|8660.1|26
1643820150000|2022-02-02 16:42:30|8663.9|8661.1|8661.2|8658.4|8665.2|8662.4|8660.4|8657.6|124
1643820160000|2022-02-02 16:42:40|8662.2|8659.4|8663.2|8660.4|8663.2|8660.4|8661.2|8658.4|27
1643820170000|2022-02-02 16:42:50|8662.9|8660.1|8667.4|8664.6|8667.4|8664.6|8662.9|8660.1|60
1643820180000|2022-02-02 16:43:00|8667.2|8664.4|8668.9|8666.1|8669.4|8666.6|8666.2|8663.4|92
1643820190000|2022-02-02 16:43:10|8669.2|8666.4|8675.5|8672.7|8677.2|8674.4|8668.4|8665.6|152
1643820200000|2022-02-02 16:43:20|8676|8673.2|8675.7|8672.9|8677|8674.2|8673.2|8670.4|92
1643820210000|2022-02-02 16:43:30|8675.4|8672.6|8676.2|8673.4|8676.7|8673.9|8672.4|8669.6|433
1643820220000|2022-02-02 16:43:40|8676.5|8673.7|8676.2|8673.4|8679.4|8676.6|8675.9|8673.1|154
1643820230000|2022-02-02 16:43:50|8677.2|8674.4|8682.2|8679.4|8683.7|8680.9|8676.2|8673.4|452
1643820240000|2022-02-02 16:44:00|8682.5|8679.7|8681.2|8678.4|8683.2|8680.4|8679.5|8676.7|216
1643820250000|2022-02-02 16:44:10|8681.5|8678.7|8681.5|8678.7|8682.5|8679.7|8680.2|8677.4|125
1643820260000|2022-02-02 16:44:20|8681.7|8678.9|8685.5|8682.7|8685.7|8682.9|8681.5|8678.7|113
1643820270000|2022-02-02 16:44:30|8686|8683.2|8684.5|8681.7|8686|8683.2|8683.5|8680.7|62
1643820280000|2022-02-02 16:44:40|8685|8682.2|8685|8682.2|8685.5|8682.7|8683.5|8680.7|36
1643820290000|2022-02-02 16:44:50|8685.2|8682.4|8691.7|8688.9|8691.7|8688.9|8684.5|8681.7|374
1643820300000|2022-02-02 16:45:00|8691.5|8688.7|8687.7|8684.9|8692.5|8689.7|8687|8684.2|245
1643820310000|2022-02-02 16:45:10|8688|8685.2|8686.5|8683.7|8688.5|8685.7|8684|8681.2|206
1643820320000|2022-02-02 16:45:20|8685.7|8682.9|8683.7|8680.9|8687.7|8684.9|8683.7|8680.9|99
1643820330000|2022-02-02 16:45:30|8682.7|8679.9|8686.2|8683.4|8686.7|8683.9|8682.2|8679.4|69
1643820340000|2022-02-02 16:45:40|8686.5|8683.7|8678.2|8675.4|8686.7|8683.9|8675.2|8672.4|606
1643820350000|2022-02-02 16:45:50|8678.7|8675.9|8677.4|8674.6|8678.9|8676.1|8676.9|8674.1|114
1643820360000|2022-02-02 16:46:00|8676.7|8673.9|8677.2|8674.4|8681.2|8678.4|8675.7|8672.9|143
1643820370000|2022-02-02 16:46:10|8677.4|8674.6|8675.2|8672.4|8677.9|8675.1|8675.2|8672.4|36
1643820380000|2022-02-02 16:46:20|8674.7|8671.9|8678.2|8675.4|8679.2|8676.4|8674.7|8671.9|138
1643820390000|2022-02-02 16:46:30|8677.9|8675.1|8678.2|8675.4|8679.2|8676.4|8677.2|8674.4|93
1643820400000|2022-02-02 16:46:40|8678.9|8676.1|8677.4|8674.6|8679.2|8676.4|8677.2|8674.4|41
1643820410000|2022-02-02 16:46:50|8676.4|8673.6|8681.2|8678.4|8681.2|8678.4|8675.9|8673.1|49
1643820420000|2022-02-02 16:47:00|8680.7|8677.9|8684.2|8681.4|8684.2|8681.4|8680.2|8677.4|65
1643820430000|2022-02-02 16:47:10|8683.7|8680.9|8683.2|8680.4|8685.2|8682.4|8682.2|8679.4|55
1643820440000|2022-02-02 16:47:20|8682.9|8680.1|8683.2|8680.4|8683.7|8680.9|8682.2|8679.4|33
1643820450000|2022-02-02 16:47:30|8683.4|8680.6|8680.9|8678.1|8683.4|8680.6|8678.7|8675.9|196
1643820460000|2022-02-02 16:47:40|8681.4|8678.6|8680.2|8677.4|8682.2|8679.4|8680.2|8677.4|15
1643820470000|2022-02-02 16:47:50|8679.4|8676.6|8677.7|8674.9|8680.2|8677.4|8676.2|8673.4|53
1643820480000|2022-02-02 16:48:00|8677.4|8674.6|8677.4|8674.6|8679.2|8676.4|8676.4|8673.6|38
1643820490000|2022-02-02 16:48:10|8677.2|8674.4|8677.4|8674.6|8679.4|8676.6|8677.2|8674.4|26
1643820500000|2022-02-02 16:48:20|8678.4|8675.6|8679.9|8677.1|8680.2|8677.4|8677.4|8674.6|84
1643820510000|2022-02-02 16:48:30|8679.7|8676.9|8678.4|8675.6|8680.4|8677.6|8678.2|8675.4|42
1643820520000|2022-02-02 16:48:40|8679.2|8676.4|8680.4|8677.6|8680.4|8677.6|8678.9|8676.1|37
1643820530000|2022-02-02 16:48:50|8680.9|8678.1|8679.4|8676.6|8681.4|8678.6|8679.4|8676.6|53
1643820540000|2022-02-02 16:49:00|8679.2|8676.4|8677.4|8674.6|8679.2|8676.4|8676.4|8673.6|46
1643820550000|2022-02-02 16:49:10|8676.9|8674.1|8675.4|8672.6|8677.4|8674.6|8675.4|8672.6|76
1643820560000|2022-02-02 16:49:20|8676.4|8673.6|8673.4|8670.6|8676.4|8673.6|8673.4|8670.6|102
1643820570000|2022-02-02 16:49:30|8673.7|8670.9|8672.4|8669.6|8674.2|8671.4|8671.4|8668.6|89
1643820580000|2022-02-02 16:49:40|8673.2|8670.4|8671.4|8668.6|8673.2|8670.4|8670.7|8667.9|44
1643820590000|2022-02-02 16:49:50|8670.7|8667.9|8668.4|8665.6|8670.7|8667.9|8668.4|8665.6|61
1643820600000|2022-02-02 16:50:00|8668.2|8665.4|8665.9|8663.1|8668.4|8665.6|8665.4|8662.6|146
1643820610000|2022-02-02 16:50:10|8666.4|8663.6|8665.4|8662.6|8667.4|8664.6|8665.4|8662.6|84
1643820620000|2022-02-02 16:50:20|8665.7|8662.9|8667.9|8665.1|8669.4|8666.6|8664.2|8661.4|123
1643820630000|2022-02-02 16:50:30|8667.7|8664.9|8666.2|8663.4|8667.7|8664.9|8666.2|8663.4|32
1643820640000|2022-02-02 16:50:40|8665.7|8662.9|8664.2|8661.4|8666.4|8663.6|8663.9|8661.1|22
1643820650000|2022-02-02 16:50:50|8664.4|8661.6|8662.4|8659.6|8664.4|8661.6|8661.4|8658.6|66
1643820660000|2022-02-02 16:51:00|8662.9|8660.1|8663.2|8660.4|8663.4|8660.6|8661.4|8658.6|64
1643820670000|2022-02-02 16:51:10|8663.4|8660.6|8660.4|8657.6|8663.4|8660.6|8660.4|8657.6|40
1643820680000|2022-02-02 16:51:20|8660.7|8657.9|8665.2|8662.4|8665.4|8662.6|8660.7|8657.9|107
1643820690000|2022-02-02 16:51:30|8665.4|8662.6|8666.4|8663.6|8666.4|8663.6|8664.4|8661.6|45
1643820700000|2022-02-02 16:51:40|8666.7|8663.9|8667.9|8665.1|8667.9|8665.1|8666.4|8663.6|26
1643820710000|2022-02-02 16:51:50|8667.4|8664.6|8665.4|8662.6|8668.9|8666.1|8665.4|8662.6|33
1643820720000|2022-02-02 16:52:00|8665.9|8663.1|8667.4|8664.6|8667.4|8664.6|8664.4|8661.6|42
1643820730000|2022-02-02 16:52:10|8667.2|8664.4|8667.4|8664.6|8667.9|8665.1|8666.4|8663.6|26
1643820740000|2022-02-02 16:52:20|8666.4|8663.6|8670.2|8667.4|8671.2|8668.4|8665.7|8662.9|61
1643820750000|2022-02-02 16:52:30|8670.4|8667.6|8671.2|8668.4|8671.2|8668.4|8670.2|8667.4|47
1643820760000|2022-02-02 16:52:40|8670.7|8667.9|8677.4|8674.6|8678.7|8675.9|8670.4|8667.6|82
1643820770000|2022-02-02 16:52:50|8676.9|8674.1|8679.2|8676.4|8679.4|8676.6|8676.4|8673.6|64
1643820780000|2022-02-02 16:53:00|8679.4|8676.6|8681.2|8678.4|8682.4|8679.6|8679.4|8676.6|82
1643820790000|2022-02-02 16:53:10|8681.9|8679.1|8682.4|8679.6|8683.4|8680.6|8680.7|8677.9|131
1643820800000|2022-02-02 16:53:20|8682.2|8679.4|8687.2|8684.4|8688.2|8685.4|8681.4|8678.6|126
1643820810000|2022-02-02 16:53:30|8686.9|8684.1|8684.2|8681.4|8686.9|8684.1|8684.2|8681.4|81
1643820820000|2022-02-02 16:53:40|8684.4|8681.6|8680.9|8678.1|8686.7|8683.9|8680.7|8677.9|246
1643820830000|2022-02-02 16:53:50|8681.2|8678.4|8679.9|8677.1|8681.9|8679.1|8678.9|8676.1|58
1643820840000|2022-02-02 16:54:00|8680.2|8677.4|8682.9|8680.1|8683.4|8680.6|8679.9|8677.1|58
1643820850000|2022-02-02 16:54:10|8682.7|8679.9|8684.7|8681.9|8685.4|8682.6|8682.7|8679.9|26
1643820860000|2022-02-02 16:54:20|8684.4|8681.6|8686.7|8683.9|8686.7|8683.9|8683.9|8681.1|51
1643820870000|2022-02-02 16:54:30|8686.9|8684.1|8688.9|8686.1|8690.2|8687.4|8686.4|8683.6|112
1643820880000|2022-02-02 16:54:40|8688.7|8685.9|8689.4|8686.6|8690.7|8687.9|8688.2|8685.4|49
1643820890000|2022-02-02 16:54:50|8689.7|8686.9|8689.7|8686.9|8689.9|8687.1|8686.9|8684.1|314
1643820900000|2022-02-02 16:55:00|8689.9|8687.1|8686.9|8684.1|8690.7|8687.9|8686.4|8683.6|57
1643820910000|2022-02-02 16:55:10|8687.4|8684.6|8687.9|8685.1|8689.9|8687.1|8687.4|8684.6|61
1643820920000|2022-02-02 16:55:20|8686.9|8684.1|8689.7|8686.9|8689.9|8687.1|8686.9|8684.1|33
1643820930000|2022-02-02 16:55:30|8689.9|8687.1|8690.9|8688.1|8692.4|8689.6|8688.9|8686.1|89
1643820940000|2022-02-02 16:55:40|8691.2|8688.4|8688.4|8685.6|8692.9|8690.1|8687.2|8684.4|109
1643820950000|2022-02-02 16:55:50|8688.7|8685.9|8691.7|8688.9|8692.2|8689.4|8688.7|8685.9|62
1643820960000|2022-02-02 16:56:00|8692.7|8689.9|8691.7|8688.9|8692.7|8689.9|8689.7|8686.9|62
1643820970000|2022-02-02 16:56:10|8691.2|8688.4|8691.2|8688.4|8691.7|8688.9|8690.9|8688.1|18
1643820980000|2022-02-02 16:56:20|8690.9|8688.1|8694.2|8691.4|8694.7|8691.9|8690.4|8687.6|88
1643820990000|2022-02-02 16:56:30|8694.4|8691.6|8691.7|8688.9|8694.4|8691.6|8690.7|8687.9|46
1643821000000|2022-02-02 16:56:40|8691.4|8688.6|8700.4|8697.6|8701.9|8699.1|8690.9|8688.1|967
1643821010000|2022-02-02 16:56:50|8699.7|8696.9|8701.7|8698.9|8701.7|8698.9|8699.7|8696.9|54
1643821020000|2022-02-02 16:57:00|8702.4|8699.6|8702.2|8699.4|8705.4|8702.6|8702.2|8699.4|268
1643821030000|2022-02-02 16:57:10|8702.4|8699.6|8699.7|8696.9|8702.7|8699.9|8699.4|8696.6|74
1643821040000|2022-02-02 16:57:20|8699.9|8697.1|8700.2|8697.4|8702.2|8699.4|8699.9|8697.1|150
1643821050000|2022-02-02 16:57:30|8700.4|8697.6|8697.4|8694.6|8700.4|8697.6|8696.4|8693.6|112
1643821060000|2022-02-02 16:57:40|8697.2|8694.4|8698.7|8695.9|8699.9|8697.1|8697.2|8694.4|47
1643821070000|2022-02-02 16:57:50|8699.2|8696.4|8698.9|8696.1|8699.2|8696.4|8697.4|8694.6|17
1643821080000|2022-02-02 16:58:00|8699.2|8696.4|8699.2|8696.4|8699.4|8696.6|8698.2|8695.4|32
1643821090000|2022-02-02 16:58:10|8698.9|8696.1|8699.9|8697.1|8700.2|8697.4|8698.9|8696.1|29
1643821100000|2022-02-02 16:58:20|8700.2|8697.4|8696.2|8693.4|8700.2|8697.4|8695.2|8692.4|91
1643821110000|2022-02-02 16:58:30|8695.4|8692.6|8695.2|8692.4|8696.2|8693.4|8695.2|8692.4|49
1643821120000|2022-02-02 16:58:40|8696.2|8693.4|8694.7|8691.9|8697.2|8694.4|8694.7|8691.9|66
1643821130000|2022-02-02 16:58:50|8694.4|8691.6|8696.2|8693.4|8696.2|8693.4|8692.2|8689.4|80
1643821140000|2022-02-02 16:59:00|8696.4|8693.6|8699.2|8696.4|8700.2|8697.4|8696.4|8693.6|56
1643821150000|2022-02-02 16:59:10|8699.4|8696.6|8698.9|8696.1|8700.2|8697.4|8697.4|8694.6|50
1643821160000|2022-02-02 16:59:20|8698.4|8695.6|8699.2|8696.4|8699.4|8696.6|8697.2|8694.4|22
1643821170000|2022-02-02 16:59:30|8698.9|8696.1|8699.4|8696.6|8700.4|8697.6|8697.4|8694.6|67
1643821180000|2022-02-02 16:59:40|8699.7|8696.9|8704.4|8701.6|8705.2|8702.4|8699.7|8696.9|105
1643821190000|2022-02-02 16:59:50|8704.9|8702.1|8703.4|8700.6|8707.2|8704.4|8702.7|8699.9|124
1643821200000|2022-02-02 17:00:00|8702.9|8700.1|8695.2|8692.4|8702.9|8700.1|8695.2|8692.4|178
1643821210000|2022-02-02 17:00:10|8694.9|8692.1|8689.9|8687.1|8694.9|8692.1|8689.2|8686.4|175
1643821220000|2022-02-02 17:00:20|8690.2|8687.4|8686.2|8683.4|8692.9|8690.1|8685.9|8683.1|247
1643821230000|2022-02-02 17:00:30|8686.7|8683.9|8686.4|8683.6|8687.4|8684.6|8685.2|8682.4|90
1643821240000|2022-02-02 17:00:40|8686.7|8683.9|8687.2|8684.4|8688.2|8685.4|8685.4|8682.6|61
1643821250000|2022-02-02 17:00:50|8687.4|8684.6|8690.2|8687.4|8692.4|8689.6|8687.2|8684.4|63
1643821260000|2022-02-02 17:01:00|8690.9|8688.1|8689.2|8686.4|8691.4|8688.6|8689.2|8686.4|34
1643821270000|2022-02-02 17:01:10|8688.9|8686.1|8691.2|8688.4|8691.2|8688.4|8687.9|8685.1|54
1643821280000|2022-02-02 17:01:20|8692.7|8689.9|8692.7|8689.9|8696.2|8693.4|8691.9|8689.1|250
1643821290000|2022-02-02 17:01:30|8692.2|8689.4|8691.7|8688.9|8692.2|8689.4|8688.9|8686.1|58
1643821300000|2022-02-02 17:01:40|8690.9|8688.1|8693.9|8691.1|8694.7|8691.9|8690.9|8688.1|25
1643821310000|2022-02-02 17:01:50|8694.7|8691.9|8693.7|8690.9|8695.4|8692.6|8692.9|8690.1|197
1643821320000|2022-02-02 17:02:00|8693.9|8691.1|8692.7|8689.9|8695.7|8692.9|8692.7|8689.9|44
1643821330000|2022-02-02 17:02:10|8692.9|8690.1|8694.4|8691.6|8694.7|8691.9|8692.7|8689.9|33
1643821340000|2022-02-02 17:02:20|8693.9|8691.1|8694.4|8691.6|8694.7|8691.9|8692.7|8689.9|55
1643821350000|2022-02-02 17:02:30|8694.7|8691.9|8693.9|8691.1|8694.7|8691.9|8692.7|8689.9|29
1643821360000|2022-02-02 17:02:40|8694.2|8691.4|8694.4|8691.6|8694.9|8692.1|8693.4|8690.6|16
1643821370000|2022-02-02 17:02:50|8694.2|8691.4|8694.9|8692.1|8695.4|8692.6|8693.7|8690.9|82
1643821380000|2022-02-02 17:03:00|8694.7|8691.9|8701.4|8698.6|8702.2|8699.4|8694.7|8691.9|126
1643821390000|2022-02-02 17:03:10|8701.7|8698.9|8702.2|8699.4|8702.2|8699.4|8700.4|8697.6|60
1643821400000|2022-02-02 17:03:20|8701.9|8699.1|8705.7|8702.9|8707.2|8704.4|8701.9|8699.1|180
1643821410000|2022-02-02 17:03:30|8705.4|8702.6|8708.2|8705.4|8708.2|8705.4|8705.2|8702.4|54
1643821420000|2022-02-02 17:03:40|8708.7|8705.9|8711.9|8709.1|8712.2|8709.4|8706.4|8703.6|340
1643821430000|2022-02-02 17:03:50|8712.2|8709.4|8711.4|8708.6|8712.2|8709.4|8710.4|8707.6|136
1643821440000|2022-02-02 17:04:00|8711.2|8708.4|8710.9|8708.1|8714.4|8711.6|8709.7|8706.9|291
1643821450000|2022-02-02 17:04:10|8711.2|8708.4|8708.7|8705.9|8711.7|8708.9|8706.9|8704.1|93
1643821460000|2022-02-02 17:04:20|8709.2|8706.4|8710.7|8707.9|8712.2|8709.4|8709.1|8706.3|83
1643821470000|2022-02-02 17:04:30|8710.4|8707.6|8711.7|8708.9|8712.2|8709.4|8709.9|8707.1|50
1643821480000|2022-02-02 17:04:40|8712.2|8709.4|8710.6|8707.8|8712.2|8709.4|8710.4|8707.6|41
1643821490000|2022-02-02 17:04:50|8710.4|8707.6|8711.6|8708.8|8712.4|8709.6|8709.9|8707.1|22
1643821500000|2022-02-02 17:05:00|8710.6|8707.8|8709.9|8707.1|8711.6|8708.8|8709.9|8707.1|47
1643821510000|2022-02-02 17:05:10|8709.6|8706.8|8711.9|8709.1|8712.6|8709.8|8709.6|8706.8|94
1643821520000|2022-02-02 17:05:20|8712.1|8709.3|8713.4|8710.6|8715.4|8712.6|8709.9|8707.1|130
1643821530000|2022-02-02 17:05:30|8713.2|8710.4|8707.9|8705.1|8713.2|8710.4|8707.1|8704.3|174
1643821540000|2022-02-02 17:05:40|8707.6|8704.8|8706.6|8703.8|8708.6|8705.8|8706.6|8703.8|35
1643821550000|2022-02-02 17:05:50|8705.6|8702.8|8706.4|8703.6|8706.6|8703.8|8705.6|8702.8|24
1643821560000|2022-02-02 17:06:00|8706.6|8703.8|8707.6|8704.8|8708.6|8705.8|8705.6|8702.8|65
1643821570000|2022-02-02 17:06:10|8706.4|8703.6|8705.9|8703.1|8706.6|8703.8|8705.9|8703.1|47
1643821580000|2022-02-02 17:06:20|8706.6|8703.8|8706.6|8703.8|8706.9|8704.1|8705.9|8703.1|11
1643821590000|2022-02-02 17:06:30|8707.1|8704.3|8712.2|8709.4|8713.9|8711.1|8706.6|8703.8|201
1643821600000|2022-02-02 17:06:40|8712.4|8709.6|8712.9|8710.1|8713.2|8710.4|8712.2|8709.4|8
1643821610000|2022-02-02 17:06:50|8713.2|8710.4|8712.4|8709.6|8713.4|8710.6|8712.2|8709.4|23
1643821620000|2022-02-02 17:07:00|8712.2|8709.4|8713.2|8710.4|8713.4|8710.6|8711.2|8708.4|69
1643821630000|2022-02-02 17:07:10|8713.4|8710.6|8713.4|8710.6|8715.4|8712.6|8713.2|8710.4|54
1643821640000|2022-02-02 17:07:20|8712.9|8710.1|8711.9|8709.1|8713.4|8710.6|8711.9|8709.1|22
1643821650000|2022-02-02 17:07:30|8712.1|8709.3|8712.4|8709.6|8713.4|8710.6|8711.9|8709.1|26
1643821660000|2022-02-02 17:07:40|8711.4|8708.6|8712.4|8709.6|8713.4|8710.6|8711.4|8708.6|67
1643821670000|2022-02-02 17:07:50|8712.9|8710.1|8711.4|8708.6|8713.4|8710.6|8711.4|8708.6|16
1643821680000|2022-02-02 17:08:00|8711.1|8708.3|8713.1|8710.3|8713.1|8710.3|8711.1|8708.3|28
1643821690000|2022-02-02 17:08:10|8713.4|8710.6|8714.1|8711.3|8714.4|8711.6|8712.4|8709.6|22
1643821700000|2022-02-02 17:08:20|8713.9|8711.1|8713.1|8710.3|8713.9|8711.1|8712.6|8709.8|16
1643821710000|2022-02-02 17:08:30|8714.1|8711.3|8710.9|8708.1|8714.9|8712.1|8710.6|8707.8|74
1643821720000|2022-02-02 17:08:40|8711.1|8708.3|8709.6|8706.8|8711.4|8708.6|8709.4|8706.6|23
1643821730000|2022-02-02 17:08:50|8710.1|8707.3|8709.4|8706.6|8711.6|8708.8|8708.9|8706.1|37
1643821740000|2022-02-02 17:09:00|8709.6|8706.8|8707.1|8704.3|8709.6|8706.8|8705.6|8702.8|47
1643821750000|2022-02-02 17:09:10|8707.4|8704.6|8706.6|8703.8|8707.6|8704.8|8706.4|8703.6|33
1643821760000|2022-02-02 17:09:20|8706.4|8703.6|8708.6|8705.8|8709.6|8706.8|8706.4|8703.6|51
1643821770000|2022-02-02 17:09:30|8709.1|8706.3|8710.6|8707.8|8711.4|8708.6|8709.1|8706.3|25
1643821780000|2022-02-02 17:09:40|8710.4|8707.6|8707.6|8704.8|8710.6|8707.8|8707.6|8704.8|39
1643821790000|2022-02-02 17:09:50|8707.9|8705.1|8706.6|8703.8|8709.1|8706.3|8706.6|8703.8|29
1643821800000|2022-02-02 17:10:00|8706.9|8704.1|8708.6|8705.8|8709.4|8706.6|8706.9|8704.1|41
1643821810000|2022-02-02 17:10:10|8709.1|8706.3|8709.6|8706.8|8710.4|8707.6|8708.6|8705.8|51
1643821820000|2022-02-02 17:10:20|8709.1|8706.3|8712.6|8709.8|8713.6|8710.8|8706.9|8704.1|226
1643821830000|2022-02-02 17:10:30|8713.6|8710.8|8712.6|8709.8|8713.6|8710.8|8711.6|8708.8|31
1643821840000|2022-02-02 17:10:40|8712.4|8709.6|8711.9|8709.1|8712.9|8710.1|8710.6|8707.8|29
1643821850000|2022-02-02 17:10:50|8711.6|8708.8|8710.6|8707.8|8711.9|8709.1|8709.9|8707.1|24
1643821860000|2022-02-02 17:11:00|8710.9|8708.1|8710.6|8707.8|8711.6|8708.8|8710.4|8707.6|14
1643821870000|2022-02-02 17:11:10|8711.4|8708.6|8713.6|8710.8|8713.6|8710.8|8710.6|8707.8|32
1643821880000|2022-02-02 17:11:20|8713.4|8710.6|8710.6|8707.8|8713.6|8710.8|8710.4|8707.6|62
1643821890000|2022-02-02 17:11:30|8710.1|8707.3|8709.9|8707.1|8710.4|8707.6|8709.6|8706.8|5
1643821900000|2022-02-02 17:11:40|8708.9|8706.1|8709.9|8707.1|8712.6|8709.8|8708.9|8706.1|120
1643821910000|2022-02-02 17:11:50|8709.6|8706.8|8710.6|8707.8|8710.9|8708.1|8709.6|8706.8|54
1643821920000|2022-02-02 17:12:00|8710.9|8708.1|8713.1|8710.3|8714.6|8711.8|8710.9|8708.1|106
1643821930000|2022-02-02 17:12:10|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|8712.6|8709.8|6
1643821940000|2022-02-02 17:12:20|8714.4|8711.6|8715.1|8712.3|8716.4|8713.6|8714.4|8711.6|62
1643821950000|2022-02-02 17:12:30|8714.6|8711.8|8714.6|8711.8|8716.9|8714.1|8714.6|8711.8|49
1643821960000|2022-02-02 17:12:40|8714.4|8711.6|8714.1|8711.3|8714.4|8711.6|8713.1|8710.3|9
1643821970000|2022-02-02 17:12:50|8714.4|8711.6|8714.6|8711.8|8714.6|8711.8|8714.4|8711.6|1
1643821980000|2022-02-02 17:13:00|8714.4|8711.6|8714.1|8711.3|8714.6|8711.8|8713.6|8710.8|22
1643821990000|2022-02-02 17:13:10|8714.4|8711.6|8716.4|8713.6|8717.4|8714.6|8713.6|8710.8|71
1643822000000|2022-02-02 17:13:20|8717.1|8714.3|8715.1|8712.3|8717.1|8714.3|8715.1|8712.3|15
1643822010000|2022-02-02 17:13:30|8715.4|8712.6|8718.9|8716.1|8719.9|8717.1|8714.9|8712.1|206
1643822020000|2022-02-02 17:13:40|8719.1|8716.3|8720.6|8717.8|8720.9|8718.1|8718.1|8715.3|132
1643822030000|2022-02-02 17:13:50|8720.9|8718.1|8721.1|8718.3|8721.1|8718.3|8720.1|8717.3|34
1643822040000|2022-02-02 17:14:00|8720.9|8718.1|8717.1|8714.3|8721.1|8718.3|8716.9|8714.1|38
1643822050000|2022-02-02 17:14:10|8716.6|8713.8|8717.1|8714.3|8717.4|8714.6|8716.4|8713.6|21
1643822060000|2022-02-02 17:14:20|8717.4|8714.6|8716.4|8713.6|8718.9|8716.1|8715.4|8712.6|106
1643822070000|2022-02-02 17:14:30|8715.9|8713.1|8715.1|8712.3|8715.9|8713.1|8714.4|8711.6|60
1643822080000|2022-02-02 17:14:40|8714.9|8712.1|8715.6|8712.8|8715.9|8713.1|8714.1|8711.3|54
1643822090000|2022-02-02 17:14:50|8715.9|8713.1|8715.6|8712.8|8715.9|8713.1|8715.6|8712.8|44
1643822100000|2022-02-02 17:15:00|8715.9|8713.1|8718.9|8716.1|8718.9|8716.1|8715.6|8712.8|55
1643822110000|2022-02-02 17:15:10|8720.1|8717.3|8719.6|8716.8|8720.9|8718.1|8719.4|8716.6|37
1643822120000|2022-02-02 17:15:20|8718.9|8716.1|8718.6|8715.8|8719.6|8716.8|8718.6|8715.8|10
1643822130000|2022-02-02 17:15:30|8718.9|8716.1|8720.6|8717.8|8721.4|8718.6|8718.6|8715.8|26
1643822140000|2022-02-02 17:15:40|8721.1|8718.3|8721.4|8718.6|8721.4|8718.6|8719.9|8717.1|25
1643822150000|2022-02-02 17:15:50|8721.1|8718.3|8721.4|8718.6|8721.6|8718.8|8720.4|8717.6|22
1643822160000|2022-02-02 17:16:00|8721.6|8718.8|8723.1|8720.3|8723.6|8720.8|8721.6|8718.8|67
1643822170000|2022-02-02 17:16:10|8723.6|8720.8|8723.6|8720.8|8723.9|8721.1|8722.9|8720.1|21
1643822180000|2022-02-02 17:16:20|8723.1|8720.3|8718.6|8715.8|8723.1|8720.3|8718.4|8715.6|77
1643822190000|2022-02-02 17:16:30|8718.9|8716.1|8719.6|8716.8|8719.9|8717.1|8718.9|8716.1|20
1643822200000|2022-02-02 17:16:40|8719.9|8717.1|8720.6|8717.8|8721.9|8719.1|8719.6|8716.8|8
1643822210000|2022-02-02 17:16:50|8720.4|8717.6|8718.9|8716.1|8720.6|8717.8|8717.9|8715.1|106
1643822220000|2022-02-02 17:17:00|8719.1|8716.3|8720.6|8717.8|8720.9|8718.1|8718.9|8716.1|42
1643822230000|2022-02-02 17:17:10|8720.4|8717.6|8719.9|8717.1|8720.6|8717.8|8718.9|8716.1|49
1643822240000|2022-02-02 17:17:20|8719.6|8716.8|8718.9|8716.1|8719.9|8717.1|8718.9|8716.1|7
1643822250000|2022-02-02 17:17:30|8719.6|8716.8|8717.9|8715.1|8719.9|8717.1|8717.9|8715.1|70
1643822260000|2022-02-02 17:17:40|8717.6|8714.8|8718.6|8715.8|8719.1|8716.3|8717.4|8714.6|65
1643822270000|2022-02-02 17:17:50|8718.4|8715.6|8717.9|8715.1|8718.6|8715.8|8716.9|8714.1|19
1643822280000|2022-02-02 17:18:00|8718.4|8715.6|8715.9|8713.1|8719.4|8716.6|8715.9|8713.1|36
1643822290000|2022-02-02 17:18:10|8714.9|8712.1|8716.9|8714.1|8716.9|8714.1|8714.9|8712.1|59
1643822300000|2022-02-02 17:18:20|8716.4|8713.6|8721.4|8718.6|8721.4|8718.6|8715.9|8713.1|304
1643822310000|2022-02-02 17:18:30|8721.1|8718.3|8719.4|8716.6|8721.4|8718.6|8719.4|8716.6|28
1643822320000|2022-02-02 17:18:40|8719.6|8716.8|8721.4|8718.6|8721.4|8718.6|8719.6|8716.8|22
1643822330000|2022-02-02 17:18:50|8720.4|8717.6|8719.4|8716.6|8721.1|8718.3|8719.4|8716.6|26
1643822340000|2022-02-02 17:19:00|8719.9|8717.1|8721.9|8719.1|8722.4|8719.6|8719.9|8717.1|59
1643822350000|2022-02-02 17:19:10|8721.4|8718.6|8722.1|8719.3|8722.4|8719.6|8721.1|8718.3|7
1643822360000|2022-02-02 17:19:20|8722.4|8719.6|8721.1|8718.3|8722.4|8719.6|8720.6|8717.8|24
1643822370000|2022-02-02 17:19:30|8721.6|8718.8|8721.4|8718.6|8722.1|8719.3|8720.1|8717.3|38
1643822380000|2022-02-02 17:19:40|8721.1|8718.3|8722.1|8719.3|8722.9|8720.1|8721.1|8718.3|24
1643822390000|2022-02-02 17:19:50|8722.4|8719.6|8721.1|8718.3|8722.4|8719.6|8721.1|8718.3|20
1643822400000|2022-02-02 17:20:00|8721.4|8718.6|8722.1|8719.3|8722.6|8719.8|8721.1|8718.3|25
1643822410000|2022-02-02 17:20:10|8722.6|8719.8|8721.9|8719.1|8722.9|8720.1|8721.1|8718.3|11
1643822420000|2022-02-02 17:20:20|8722.1|8719.3|8720.1|8717.3|8722.1|8719.3|8718.9|8716.1|78
1643822430000|2022-02-02 17:20:30|8720.4|8717.6|8718.4|8715.6|8720.4|8717.6|8718.1|8715.3|36
1643822440000|2022-02-02 17:20:40|8718.1|8715.3|8719.1|8716.3|8719.1|8716.3|8718.1|8715.3|9
1643822450000|2022-02-02 17:20:50|8718.9|8716.1|8718.1|8715.3|8718.9|8716.1|8718.1|8715.3|10
1643822460000|2022-02-02 17:21:00|8718.4|8715.6|8719.4|8716.6|8720.7|8717.6|8718.1|8715.3|40
1643822470000|2022-02-02 17:21:10|8719.6|8716.8|8721.4|8718.6|8721.6|8718.8|8719.4|8716.6|18
1643822480000|2022-02-02 17:21:20|8721.1|8718.3|8717.6|8714.8|8721.9|8719.1|8717.6|8714.8|158
1643822490000|2022-02-02 17:21:30|8717.9|8715.1|8717.6|8714.8|8718.1|8715.3|8717.4|8714.6|9
1643822500000|2022-02-02 17:21:40|8716.9|8714.1|8717.6|8714.8|8718.6|8715.8|8716.9|8714.1|10
1643822510000|2022-02-02 17:21:50|8717.1|8714.3|8716.6|8713.8|8717.6|8714.8|8716.1|8713.3|37
1643822520000|2022-02-02 17:22:00|8716.9|8714.1|8714.6|8711.8|8717.6|8714.8|8714.6|8711.8|58
1643822530000|2022-02-02 17:22:10|8712.9|8710.1|8712.4|8709.6|8713.6|8710.8|8710.6|8707.8|86
1643822540000|2022-02-02 17:22:20|8712.1|8709.3|8711.4|8708.6|8712.6|8709.8|8710.6|8707.8|53
1643822550000|2022-02-02 17:22:30|8711.1|8708.3|8710.6|8707.8|8711.6|8708.8|8710.4|8707.6|45
1643822560000|2022-02-02 17:22:40|8710.3|8707.5|8713.6|8710.8|8713.6|8710.8|8710.1|8707.3|17
1643822570000|2022-02-02 17:22:50|8713.4|8710.6|8713.4|8710.6|8713.6|8710.8|8712.8|8710|23
1643822580000|2022-02-02 17:23:00|8713.6|8710.8|8713.6|8710.8|8714.6|8711.8|8713.6|8710.8|18
1643822590000|2022-02-02 17:23:10|8713.4|8710.6|8711.8|8709|8713.6|8710.8|8710.8|8708|26
1643822600000|2022-02-02 17:23:20|8711.1|8708.3|8711.8|8709|8711.8|8709|8711.1|8708.3|11
1643822610000|2022-02-02 17:23:30|8712.6|8709.8|8711.8|8709|8713.1|8710.3|8711.8|8709|17
1643822620000|2022-02-02 17:23:40|8711.3|8708.5|8711.8|8709|8711.8|8709|8710.8|8708|16
1643822630000|2022-02-02 17:23:50|8711.3|8708.5|8708.6|8705.8|8711.3|8708.5|8708.1|8705.3|63
1643822640000|2022-02-02 17:24:00|8708.3|8705.5|8709.8|8707|8710.6|8707.8|8708.3|8705.5|27
1643822650000|2022-02-02 17:24:10|8709.6|8706.8|8707.8|8705|8709.6|8706.8|8707.3|8704.5|29
1643822660000|2022-02-02 17:24:20|8708.4|8705.6|8708.8|8706|8708.8|8706|8708.4|8705.6|12
1643822670000|2022-02-02 17:24:30|8709.3|8706.5|8706.8|8704|8709.6|8706.8|8706.8|8704|40
1643822680000|2022-02-02 17:24:40|8707.3|8704.5|8706.6|8703.8|8707.6|8704.8|8706.4|8703.6|17
1643822690000|2022-02-02 17:24:50|8707.1|8704.3|8707.6|8704.8|8707.6|8704.8|8706.6|8703.8|26
1643822700000|2022-02-02 17:25:00|8708.6|8705.8|8708.6|8705.8|8709.6|8706.8|8708.6|8705.8|26
1643822710000|2022-02-02 17:25:10|8708.8|8706|8712.6|8709.8|8712.6|8709.8|8708.8|8706|28
1643822720000|2022-02-02 17:25:20|8713.1|8710.3|8715.1|8712.3|8715.1|8712.3|8712.8|8710|60
1643822730000|2022-02-02 17:25:30|8715.3|8712.5|8715.6|8712.8|8715.8|8713|8714.8|8712|9
1643822740000|2022-02-02 17:25:40|8715.8|8713|8715.6|8712.8|8716.6|8713.8|8715.6|8712.8|27
1643822750000|2022-02-02 17:25:50|8715.1|8712.3|8713.6|8710.8|8715.6|8712.8|8713.6|8710.8|53
1643822760000|2022-02-02 17:26:00|8713.1|8710.3|8715.6|8712.8|8715.6|8712.8|8711.6|8708.8|48
1643822770000|2022-02-02 17:26:10|8715.3|8712.5|8716.6|8713.8|8717.3|8714.5|8715.3|8712.5|61
1643822780000|2022-02-02 17:26:20|8717.3|8714.5|8715.6|8712.8|8717.3|8714.5|8715.3|8712.5|24
1643822790000|2022-02-02 17:26:30|8715.8|8713|8714.6|8711.8|8715.8|8713|8714.6|8711.8|13
1643822800000|2022-02-02 17:26:40|8714.8|8712|8714.6|8711.8|8715.3|8712.5|8714.6|8711.8|7
1643822810000|2022-02-02 17:26:50|8715.3|8712.5|8714.6|8711.8|8715.6|8712.8|8714.6|8711.8|12
1643822820000|2022-02-02 17:27:00|8714.8|8712|8712.8|8710|8714.8|8712|8711.8|8709|25
1643822830000|2022-02-02 17:27:10|8713.3|8710.5|8712.6|8709.8|8713.8|8711|8712.3|8709.5|11
1643822840000|2022-02-02 17:27:20|8712.8|8710|8712.8|8710|8713.7|8710.8|8712.6|8709.7|27
1643822850000|2022-02-02 17:27:30|8712.6|8709.8|8712.8|8710|8714.3|8711.5|8712.6|8709.8|21
1643822860000|2022-02-02 17:27:40|8712.3|8709.5|8712.8|8710|8713.8|8711|8711.8|8709|19
1643822870000|2022-02-02 17:27:50|8712.6|8709.8|8711.8|8709|8712.8|8710|8710.6|8707.8|34
1643822880000|2022-02-02 17:28:00|8712.3|8709.5|8713.6|8710.8|8715.3|8712.5|8711.8|8709|52
1643822890000|2022-02-02 17:28:10|8712.8|8710|8712.6|8709.8|8712.8|8710|8711.8|8709|21
1643822900000|2022-02-02 17:28:20|8713.1|8710.3|8712.6|8709.8|8713.6|8710.8|8712.6|8709.8|6
1643822910000|2022-02-02 17:28:30|8712.8|8710|8712.6|8709.8|8713.8|8711|8712.6|8709.8|6
1643822920000|2022-02-02 17:28:40|8712.8|8710|8711.6|8708.8|8713.6|8710.8|8711.3|8708.5|24
1643822930000|2022-02-02 17:28:50|8711.1|8708.3|8710.3|8707.5|8711.6|8708.8|8709.6|8706.8|43
1643822940000|2022-02-02 17:29:00|8710.6|8707.8|8706.8|8704|8710.6|8707.8|8705.8|8703|96
1643822950000|2022-02-02 17:29:10|8707.1|8704.3|8706.8|8704|8707.8|8705|8706.8|8704|66
1643822960000|2022-02-02 17:29:20|8705.8|8703|8708.3|8705.5|8708.8|8706|8705.8|8703|63
1643822970000|2022-02-02 17:29:30|8708.6|8705.8|8707.8|8705|8708.8|8706|8707.8|8705|17
1643822980000|2022-02-02 17:29:40|8708.1|8705.3|8703.8|8701|8708.3|8705.5|8703.8|8701|130
1643822990000|2022-02-02 17:29:50|8703.1|8700.3|8701.6|8698.8|8703.8|8701|8700.8|8698|162
1643823000000|2022-02-02 17:30:00|8701.3|8698.5|8699.6|8696.8|8701.6|8698.8|8697.8|8695|92
1643823010000|2022-02-02 17:30:10|8697.8|8695|8694.6|8691.8|8698.8|8696|8693.8|8691|268
1643823020000|2022-02-02 17:30:20|8695.1|8692.3|8694.6|8691.8|8696.6|8693.8|8692.6|8689.8|110
1643823030000|2022-02-02 17:30:30|8694.3|8691.5|8699.6|8696.8|8700.3|8697.5|8693.8|8691|91
1643823040000|2022-02-02 17:30:40|8699.8|8697|8699.6|8696.8|8701.8|8699|8698.6|8695.8|58
1643823050000|2022-02-02 17:30:50|8699.3|8696.5|8697.6|8694.8|8701.3|8698.5|8697.3|8694.5|42
1643823060000|2022-02-02 17:31:00|8697.3|8694.5|8700.6|8697.8|8700.6|8697.8|8696.6|8693.8|64
1643823070000|2022-02-02 17:31:10|8699.6|8696.8|8702.6|8699.8|8702.6|8699.8|8698.6|8695.8|82
1643823080000|2022-02-02 17:31:20|8702.8|8700|8702.6|8699.8|8702.8|8700|8700.6|8697.8|23
1643823090000|2022-02-02 17:31:30|8702.1|8699.3|8704.6|8701.8|8704.6|8701.8|8701.6|8698.8|35
1643823100000|2022-02-02 17:31:40|8705.1|8702.3|8706.6|8703.8|8707.3|8704.5|8705.1|8702.3|29
1643823110000|2022-02-02 17:31:50|8706.8|8704|8706.8|8704|8707.6|8704.8|8706.8|8704|53
1643823120000|2022-02-02 17:32:00|8707.1|8704.3|8706.6|8703.8|8707.6|8704.8|8705.6|8702.8|69
1643823130000|2022-02-02 17:32:10|8706.1|8703.3|8706.6|8703.8|8707.6|8704.8|8705.1|8702.3|66
1643823140000|2022-02-02 17:32:20|8706.3|8703.5|8705.6|8702.8|8707.1|8704.3|8704.8|8702|45
1643823150000|2022-02-02 17:32:30|8705.1|8702.3|8705.6|8702.8|8705.6|8702.8|8704.6|8701.8|40
1643823160000|2022-02-02 17:32:40|8705.1|8702.3|8705.6|8702.8|8706.3|8703.5|8705.1|8702.3|46
1643823170000|2022-02-02 17:32:50|8704.6|8701.8|8704.6|8701.8|8706.3|8703.5|8703.6|8700.8|49
1643823180000|2022-02-02 17:33:00|8704.1|8701.3|8701.6|8698.8|8704.1|8701.3|8700.8|8698|74
1643823190000|2022-02-02 17:33:10|8701.3|8698.5|8700.8|8698|8702.6|8699.8|8699.8|8697|116
1643823200000|2022-02-02 17:33:20|8700.6|8697.8|8695.1|8692.3|8700.6|8697.8|8694.3|8691.5|872
1643823210000|2022-02-02 17:33:30|8696.1|8693.3|8698.3|8695.5|8698.8|8696|8696.1|8693.3|62
1643823220000|2022-02-02 17:33:40|8698.8|8696|8701.1|8698.3|8701.6|8698.8|8698.8|8696|126
1643823230000|2022-02-02 17:33:50|8701.3|8698.5|8704.1|8701.3|8705.1|8702.3|8701.3|8698.5|45
1643823240000|2022-02-02 17:34:00|8703.8|8701|8702.1|8699.3|8704.1|8701.3|8701.1|8698.3|41
1643823250000|2022-02-02 17:34:10|8702.3|8699.5|8701.6|8698.8|8703.3|8700.5|8700.8|8698|59
1643823260000|2022-02-02 17:34:20|8701.3|8698.5|8703.1|8700.3|8703.1|8700.3|8700.3|8697.5|41
1643823270000|2022-02-02 17:34:30|8702.8|8700|8701.1|8698.3|8703.3|8700.5|8699.3|8696.5|111
1643823280000|2022-02-02 17:34:40|8701.3|8698.5|8703.1|8700.3|8703.6|8700.8|8701.1|8698.3|45
1643823290000|2022-02-02 17:34:50|8703.3|8700.5|8703|8700.2|8704.1|8701.3|8703|8700.2|19
1643823300000|2022-02-02 17:35:00|8702.5|8699.7|8701.8|8699|8704|8701.2|8701|8698.2|62
1643823310000|2022-02-02 17:35:10|8702|8699.2|8702.8|8700|8703|8700.2|8701|8698.2|31
1643823320000|2022-02-02 17:35:20|8702.5|8699.7|8704|8701.2|8705|8702.2|8702.3|8699.5|41
1643823330000|2022-02-02 17:35:30|8705|8702.2|8706.3|8703.5|8706.8|8704|8705|8702.2|26
1643823340000|2022-02-02 17:35:40|8706|8703.2|8705|8702.2|8706.8|8704|8705|8702.2|23
1643823350000|2022-02-02 17:35:50|8704.8|8702|8704|8701.2|8705|8702.2|8703.8|8701|11
1643823360000|2022-02-02 17:36:00|8704.6|8701.8|8700.3|8697.5|8705|8702.2|8700.3|8697.5|109
1643823370000|2022-02-02 17:36:10|8700|8697.2|8698|8695.2|8701.8|8699|8698|8695.2|43
1643823380000|2022-02-02 17:36:20|8697.8|8695|8698|8695.2|8698|8695.2|8697|8694.2|35
1643823390000|2022-02-02 17:36:30|8697.8|8695|8697|8694.2|8698|8695.2|8696.5|8693.7|43
1643823400000|2022-02-02 17:36:40|8697.3|8694.5|8697|8694.2|8697.8|8695|8696.3|8693.5|22
1643823410000|2022-02-02 17:36:50|8696.3|8693.5|8697|8694.2|8697|8694.2|8696|8693.2|24
1643823420000|2022-02-02 17:37:00|8696.3|8693.5|8694.3|8691.5|8697.8|8695|8693.5|8690.7|271
1643823430000|2022-02-02 17:37:10|8693.8|8691|8692.5|8689.7|8694.8|8692|8692.5|8689.7|51
1643823440000|2022-02-02 17:37:20|8693.5|8690.7|8695.3|8692.5|8695.3|8692.5|8693.3|8690.5|32
1643823450000|2022-02-02 17:37:30|8695|8692.2|8696.3|8693.5|8696.3|8693.5|8694.3|8691.5|25
1643823460000|2022-02-02 17:37:40|8696.5|8693.7|8696.5|8693.7|8697|8694.2|8696.3|8693.5|18
1643823470000|2022-02-02 17:37:50|8696.3|8693.5|8697.3|8694.5|8697.3|8694.5|8696.3|8693.5|17
1643823480000|2022-02-02 17:38:00|8698.3|8695.5|8695.5|8692.7|8698.3|8695.5|8694.8|8692|85
1643823490000|2022-02-02 17:38:10|8694.8|8692|8690.8|8688|8695.3|8692.5|8689|8686.2|617
1643823500000|2022-02-02 17:38:20|8691.5|8688.7|8691.8|8689|8692.5|8689.7|8691.5|8688.7|28
1643823510000|2022-02-02 17:38:30|8692.3|8689.5|8691.8|8689|8692.5|8689.7|8691.8|8689|29
1643823520000|2022-02-02 17:38:40|8692.5|8689.7|8691.5|8688.7|8692.5|8689.7|8691.5|8688.7|45
1643823530000|2022-02-02 17:38:50|8691|8688.2|8690.8|8688|8691|8688.2|8689|8686.2|132
1643823540000|2022-02-02 17:39:00|8691|8688.2|8691.8|8689|8694.8|8692|8690|8687.2|118
1643823550000|2022-02-02 17:39:10|8692|8689.2|8691.8|8689|8692.5|8689.7|8690.8|8688|112
1643823560000|2022-02-02 17:39:20|8692.8|8690|8689.5|8686.7|8692.8|8690|8689.5|8686.7|210
1643823570000|2022-02-02 17:39:30|8689.8|8687|8689.8|8687|8691|8688.2|8689|8686.2|27
1643823580000|2022-02-02 17:39:40|8690|8687.2|8689.8|8687|8690.8|8688|8689.3|8686.5|42
1643823590000|2022-02-02 17:39:50|8689.5|8686.7|8688.8|8686|8689.8|8687|8687.8|8685|33
1643823600000|2022-02-02 17:40:00|8689|8686.2|8690|8687.2|8690|8687.2|8689|8686.2|12
1643823610000|2022-02-02 17:40:10|8689.8|8687|8691.3|8688.5|8691.8|8689|8689|8686.2|52
1643823620000|2022-02-02 17:40:20|8691|8688.2|8688.5|8685.7|8691.3|8688.5|8688.5|8685.7|23
1643823630000|2022-02-02 17:40:30|8688|8685.2|8684|8681.2|8688|8685.2|8682.8|8680|85
1643823640000|2022-02-02 17:40:40|8683.8|8681|8683|8680.2|8684.8|8682|8682|8679.2|47
1643823650000|2022-02-02 17:40:50|8683.8|8681|8682|8679.2|8684|8681.2|8681.8|8679|112
1643823660000|2022-02-02 17:41:00|8681.8|8679|8685.8|8683|8685.8|8683|8681.5|8678.7|189
1643823670000|2022-02-02 17:41:10|8686|8683.2|8684.8|8682|8686.3|8683.5|8684.8|8682|15
1643823680000|2022-02-02 17:41:20|8685.3|8682.5|8686.5|8683.7|8687.3|8684.5|8685.3|8682.5|224
1643823690000|2022-02-02 17:41:30|8686.3|8683.5|8684.3|8681.5|8686.3|8683.5|8684|8681.2|46
1643823700000|2022-02-02 17:41:40|8684|8681.2|8681|8678.2|8684.5|8681.7|8680.8|8678|66
1643823710000|2022-02-02 17:41:50|8681.3|8678.5|8680|8677.2|8681.3|8678.5|8679.8|8677|33
1643823720000|2022-02-02 17:42:00|8679.5|8676.7|8681|8678.2|8681.3|8678.5|8679.5|8676.7|21
1643823730000|2022-02-02 17:42:10|8682|8679.2|8681|8678.2|8682|8679.2|8681|8678.2|12
1643823740000|2022-02-02 17:42:20|8680.8|8678|8681|8678.2|8681.8|8679|8680.8|8678|23
1643823750000|2022-02-02 17:42:30|8680|8677.2|8680.5|8677.7|8680.8|8678|8679.3|8676.5|42
1643823760000|2022-02-02 17:42:40|8680.3|8677.5|8680|8677.2|8682|8679.2|8680|8677.2|35
1643823770000|2022-02-02 17:42:50|8680.2|8677.4|8682|8679.2|8682|8679.2|8680.2|8677.4|15
1643823780000|2022-02-02 17:43:00|8682.2|8679.4|8682.5|8679.7|8683|8680.2|8682|8679.2|42
1643823790000|2022-02-02 17:43:10|8682.2|8679.4|8680.2|8677.4|8682.8|8680|8680.2|8677.4|14
1643823800000|2022-02-02 17:43:20|8680|8677.2|8680.8|8678|8680.8|8678|8678.7|8675.9|61
1643823810000|2022-02-02 17:43:30|8680.3|8677.5|8680|8677.2|8680.8|8678|8679|8676.2|40
1643823820000|2022-02-02 17:43:40|8681|8678.2|8679|8676.2|8681|8678.2|8679|8676.2|48
1643823830000|2022-02-02 17:43:50|8678.5|8675.7|8678.2|8675.4|8679.5|8676.7|8678|8675.2|56
1643823840000|2022-02-02 17:44:00|8678|8675.2|8678|8675.2|8678.2|8675.4|8676.2|8673.4|74
1643823850000|2022-02-02 17:44:10|8678.2|8675.4|8678|8675.2|8678.2|8675.4|8676.5|8673.7|28
1643823860000|2022-02-02 17:44:20|8677.5|8674.7|8682|8679.2|8682|8679.2|8677.2|8674.4|48
1643823870000|2022-02-02 17:44:30|8682.2|8679.4|8683.8|8681|8684|8681.2|8682|8679.2|111
1643823880000|2022-02-02 17:44:40|8684|8681.2|8684|8681.2|8684|8681.2|8683|8680.2|12
1643823890000|2022-02-02 17:44:50|8684.5|8681.7|8685|8682.2|8685.2|8682.4|8684.5|8681.7|20
1643823900000|2022-02-02 17:45:00|8684.5|8681.7|8685|8682.2|8685.2|8682.4|8684|8681.2|69
1643823910000|2022-02-02 17:45:10|8684.2|8681.4|8682.5|8679.7|8684.2|8681.4|8681.2|8678.4|144
1643823920000|2022-02-02 17:45:20|8682.2|8679.4|8681.5|8678.7|8682.5|8679.7|8681.5|8678.7|26
1643823930000|2022-02-02 17:45:30|8681|8678.2|8682|8679.2|8682.5|8679.7|8680.2|8677.4|76
1643823940000|2022-02-02 17:45:40|8682.2|8679.4|8679.5|8676.7|8682.5|8679.7|8679|8676.2|29
1643823950000|2022-02-02 17:45:50|8679.2|8676.4|8678.5|8675.7|8679.2|8676.4|8677.2|8674.4|44
1643823960000|2022-02-02 17:46:00|8678|8675.2|8679.5|8676.7|8680.2|8677.4|8677.5|8674.7|45
1643823970000|2022-02-02 17:46:10|8679.2|8676.4|8677.2|8674.4|8679.2|8676.4|8676.5|8673.7|66
1643823980000|2022-02-02 17:46:20|8676.7|8673.9|8676.5|8673.7|8677.5|8674.7|8675.2|8672.4|70
1643823990000|2022-02-02 17:46:30|8676|8673.2|8675.5|8672.7|8676.5|8673.7|8675.5|8672.7|18
1643824000000|2022-02-02 17:46:40|8675|8672.2|8675.5|8672.7|8675.5|8672.7|8674.7|8671.9|42
1643824010000|2022-02-02 17:46:50|8675.2|8672.4|8674.7|8671.9|8675.2|8672.4|8673.7|8670.9|63
1643824020000|2022-02-02 17:47:00|8674.2|8671.4|8674.2|8671.4|8674.7|8671.9|8673.7|8670.9|36
1643824030000|2022-02-02 17:47:10|8674.5|8671.7|8672.5|8669.7|8674.5|8671.7|8672.5|8669.7|47
1643824040000|2022-02-02 17:47:20|8672.7|8669.9|8672.7|8669.9|8673.2|8670.4|8671.7|8668.9|84
1643824050000|2022-02-02 17:47:30|8672.5|8669.7|8671.7|8668.9|8672.7|8669.9|8671.7|8668.9|38
1643824060000|2022-02-02 17:47:40|8671.5|8668.7|8670|8667.2|8671.5|8668.7|8667.5|8664.7|547
1643824070000|2022-02-02 17:47:50|8669.7|8666.9|8668|8665.2|8669.7|8666.9|8667.7|8664.9|35
1643824080000|2022-02-02 17:48:00|8667.7|8664.9|8672|8669.2|8672|8669.2|8667.2|8664.4|101
1643824090000|2022-02-02 17:48:10|8672.2|8669.4|8673.2|8670.4|8675|8672.2|8672|8669.2|27
1643824100000|2022-02-02 17:48:20|8673|8670.2|8669.2|8666.4|8673|8670.2|8669.2|8666.4|30
1643824110000|2022-02-02 17:48:30|8669|8666.2|8670|8667.2|8670.2|8667.4|8667.7|8664.9|67
1643824120000|2022-02-02 17:48:40|8669.7|8666.9|8669|8666.2|8669.7|8666.9|8668.2|8665.4|25
1643824130000|2022-02-02 17:48:50|8669.2|8666.4|8670|8667.2|8670|8667.2|8669|8666.2|10
1643824140000|2022-02-02 17:49:00|8669.7|8666.9|8670|8667.2|8670|8667.2|8669|8666.2|8
1643824150000|2022-02-02 17:49:10|8669.2|8666.4|8673|8670.2|8673.7|8670.9|8669|8666.2|64
1643824160000|2022-02-02 17:49:20|8672.7|8669.9|8668.2|8665.4|8673|8670.2|8668.2|8665.4|44
1643824170000|2022-02-02 17:49:30|8668|8665.2|8667.7|8664.9|8669|8666.2|8667.2|8664.4|66
1643824180000|2022-02-02 17:49:40|8667.2|8664.4|8667|8664.2|8667.2|8664.4|8664.5|8661.7|289
1643824190000|2022-02-02 17:49:50|8666.5|8663.7|8667.2|8664.4|8667.2|8664.4|8666.2|8663.4|38
1643824200000|2022-02-02 17:50:00|8666.2|8663.4|8667.2|8664.4|8667.7|8664.9|8666.2|8663.4|37
1643824210000|2022-02-02 17:50:10|8667|8664.2|8667|8664.2|8667|8664.2|8665.2|8662.4|45
1643824220000|2022-02-02 17:50:20|8666.7|8663.9|8667|8664.2|8667.2|8664.4|8665.7|8662.9|19
1643824230000|2022-02-02 17:50:30|8667.2|8664.4|8668.7|8665.9|8669|8666.2|8667.2|8664.4|40
1643824240000|2022-02-02 17:50:40|8668.2|8665.4|8669.7|8666.9|8670|8667.2|8668|8665.2|63
1643824250000|2022-02-02 17:50:50|8670|8667.2|8670.7|8667.9|8671.2|8668.4|8668.4|8665.6|42
1643824260000|2022-02-02 17:51:00|8670.5|8667.7|8671.2|8668.4|8672.4|8669.6|8670.2|8667.4|76
1643824270000|2022-02-02 17:51:10|8671|8668.2|8669.4|8666.6|8671.2|8668.4|8669.4|8666.6|44
1643824280000|2022-02-02 17:51:20|8669.7|8666.9|8670.2|8667.4|8670.2|8667.4|8668.4|8665.6|10
1643824290000|2022-02-02 17:51:30|8669.9|8667.1|8669.2|8666.4|8670.2|8667.4|8668.2|8665.4|181
1643824300000|2022-02-02 17:51:40|8669.7|8666.9|8669.2|8666.4|8669.7|8666.9|8669.2|8666.4|38
1643824310000|2022-02-02 17:51:50|8670.2|8667.4|8675.2|8672.4|8676|8673.2|8669.4|8666.6|244
1643824320000|2022-02-02 17:52:00|8675.7|8672.9|8675.7|8672.9|8677|8674.2|8675.7|8672.9|67
1643824330000|2022-02-02 17:52:10|8675.5|8672.7|8678.7|8675.9|8678.7|8675.9|8675.5|8672.7|113
1643824340000|2022-02-02 17:52:20|8678|8675.2|8679|8676.2|8680.5|8677.7|8677.7|8674.9|141
1643824350000|2022-02-02 17:52:30|8679.2|8676.4|8678|8675.2|8679.2|8676.4|8677.4|8674.6|24
1643824360000|2022-02-02 17:52:40|8677|8674.2|8675|8672.2|8677|8674.2|8675|8672.2|25
1643824370000|2022-02-02 17:52:50|8675.2|8672.4|8677|8674.2|8677.7|8674.9|8674.7|8671.9|26
1643824380000|2022-02-02 17:53:00|8677.2|8674.4|8677|8674.2|8677.7|8674.9|8676.2|8673.4|28
1643824390000|2022-02-02 17:53:10|8676.9|8674.1|8677.2|8674.4|8677.9|8675.1|8676.9|8674.1|15
1643824400000|2022-02-02 17:53:20|8677.7|8674.9|8677.7|8674.9|8677.9|8675.1|8676.9|8674.1|54
1643824410000|2022-02-02 17:53:30|8677.4|8674.6|8676.9|8674.1|8677.9|8675.1|8676.9|8674.1|20
1643824420000|2022-02-02 17:53:40|8676.7|8673.9|8674.9|8672.1|8676.9|8674.1|8674.2|8671.4|34
1643824430000|2022-02-02 17:53:50|8674.4|8671.6|8674.9|8672.1|8675.4|8672.6|8674.2|8671.4|24
1643824440000|2022-02-02 17:54:00|8674.7|8671.9|8675.2|8672.4|8675.2|8672.4|8674.2|8671.4|9
1643824450000|2022-02-02 17:54:10|8675.7|8672.9|8677.4|8674.6|8677.7|8674.9|8675.7|8672.9|25
1643824460000|2022-02-02 17:54:20|8677.7|8674.9|8676.9|8674.1|8677.9|8675.1|8676.9|8674.1|6
1643824470000|2022-02-02 17:54:30|8676.2|8673.4|8673.9|8671.1|8676.9|8674.1|8673.9|8671.1|47
1643824480000|2022-02-02 17:54:40|8674.2|8671.4|8673.9|8671.1|8674.7|8671.9|8673.9|8671.1|6
1643824490000|2022-02-02 17:54:50|8673.7|8670.9|8672.4|8669.6|8673.7|8670.9|8671.9|8669.1|23
1643824500000|2022-02-02 17:55:00|8672.7|8669.9|8672.9|8670.1|8672.9|8670.1|8671.9|8669.1|16
1643824510000|2022-02-02 17:55:10|8673.2|8670.4|8672.4|8669.6|8673.7|8670.9|8671.4|8668.6|81
1643824520000|2022-02-02 17:55:20|8672.2|8669.4|8672.9|8670.1|8673.5|8670.7|8672.2|8669.4|39
1643824530000|2022-02-02 17:55:30|8673.2|8670.4|8674.2|8671.4|8674.7|8671.9|8672.2|8669.4|55
1643824540000|2022-02-02 17:55:40|8674.4|8671.6|8674.9|8672.1|8674.9|8672.1|8674.2|8671.4|10
1643824550000|2022-02-02 17:55:50|8674.7|8671.9|8675.2|8672.4|8676.9|8674.1|8674.7|8671.9|41
1643824560000|2022-02-02 17:56:00|8675.4|8672.6|8675.7|8672.9|8675.9|8673.1|8674.9|8672.1|15
1643824570000|2022-02-02 17:56:10|8675.9|8673.1|8681.9|8679.1|8682.9|8680.1|8675.7|8672.9|108
1643824580000|2022-02-02 17:56:20|8681.7|8678.9|8681.9|8679.1|8681.9|8679.1|8680.7|8677.9|56
1643824590000|2022-02-02 17:56:30|8682.2|8679.4|8683.7|8680.9|8684.7|8681.9|8681.4|8678.6|192
1643824600000|2022-02-02 17:56:40|8682.4|8679.6|8681.7|8678.9|8682.7|8679.9|8681.7|8678.9|31
1643824610000|2022-02-02 17:56:50|8681.4|8678.6|8680.7|8677.9|8682.4|8679.6|8680.4|8677.6|21
1643824620000|2022-02-02 17:57:00|8680.4|8677.6|8680.7|8677.9|8681.4|8678.6|8680.2|8677.4|31
1643824630000|2022-02-02 17:57:10|8680.9|8678.1|8679.2|8676.4|8681.4|8678.6|8679.2|8676.4|13
1643824640000|2022-02-02 17:57:20|8679.7|8676.9|8679.7|8676.9|8679.7|8676.9|8678.7|8675.9|20
1643824650000|2022-02-02 17:57:30|8677.9|8675.1|8676.9|8674.1|8677.9|8675.1|8675.9|8673.1|142
1643824660000|2022-02-02 17:57:40|8677.4|8674.6|8676.9|8674.1|8677.7|8674.9|8676.9|8674.1|10
1643824670000|2022-02-02 17:57:50|8677.2|8674.4|8680.9|8678.1|8681.9|8679.1|8677.2|8674.4|55
1643824680000|2022-02-02 17:58:00|8681.7|8678.9|8678.9|8676.1|8681.9|8679.1|8678.9|8676.1|68
1643824690000|2022-02-02 17:58:10|8679.2|8676.4|8679.9|8677.1|8680.4|8677.6|8678.9|8676.1|10
1643824700000|2022-02-02 17:58:20|8680.2|8677.4|8680.9|8678.1|8681.9|8679.1|8679.2|8676.4|34
1643824710000|2022-02-02 17:58:30|8680.7|8677.9|8681.9|8679.1|8682.4|8679.6|8680.4|8677.6|3
1643824720000|2022-02-02 17:58:40|8681.7|8678.9|8681.4|8678.6|8681.9|8679.1|8680.9|8678.1|3
1643824730000|2022-02-02 17:58:50|8681.2|8678.4|8680.7|8677.9|8681.2|8678.4|8680.4|8677.6|4
1643824740000|2022-02-02 17:59:00|8680.9|8678.1|8681.2|8678.4|8681.2|8678.4|8680.2|8677.4|15
1643824750000|2022-02-02 17:59:10|8681.4|8678.6|8683.2|8680.4|8683.2|8680.4|8681.2|8678.4|28
1643824760000|2022-02-02 17:59:20|8682.9|8680.1|8685.9|8683.1|8685.9|8683.1|8682.2|8679.4|105
1643824770000|2022-02-02 17:59:30|8686.2|8683.4|8688.2|8685.4|8689.7|8686.9|8686.2|8683.4|75
1643824780000|2022-02-02 17:59:40|8688.4|8685.6|8689.7|8686.9|8689.7|8686.9|8688.4|8685.6|21
1643824790000|2022-02-02 17:59:50|8690.7|8687.9|8692.4|8689.6|8692.7|8689.9|8690.7|8687.9|167
1643824800000|2022-02-02 18:00:00|8692.2|8689.4|8690.7|8687.9|8692.4|8689.6|8690.4|8687.6|100
1643824810000|2022-02-02 18:00:10|8690.9|8688.1|8692.4|8689.6|8692.7|8689.9|8690.9|8688.1|71
1643824820000|2022-02-02 18:00:20|8692.7|8689.9|8691.4|8688.6|8693.4|8690.6|8691.4|8688.6|33
1643824830000|2022-02-02 18:00:30|8691.7|8688.9|8694.4|8691.6|8694.4|8691.6|8691.7|8688.9|81
1643824840000|2022-02-02 18:00:40|8693.4|8690.6|8695.4|8692.6|8696.4|8693.6|8693.4|8690.6|119
1643824850000|2022-02-02 18:00:50|8695.9|8693.1|8695.4|8692.6|8696.4|8693.6|8694.9|8692.1|53
1643824860000|2022-02-02 18:01:00|8695.2|8692.4|8696.7|8693.9|8697.4|8694.6|8695.2|8692.4|52
1643824870000|2022-02-02 18:01:10|8696.9|8694.1|8697.7|8694.9|8698.2|8695.4|8696.4|8693.6|44
1643824880000|2022-02-02 18:01:20|8697.9|8695.1|8696.2|8693.4|8698.2|8695.4|8695.9|8693.1|26
1643824890000|2022-02-02 18:01:30|8696.4|8693.6|8697.4|8694.6|8698.2|8695.4|8696.2|8693.4|25
1643824900000|2022-02-02 18:01:40|8696.4|8693.6|8697.4|8694.6|8700.2|8697.4|8696.4|8693.6|79
1643824910000|2022-02-02 18:01:50|8698.2|8695.4|8696.9|8694.1|8698.4|8695.6|8696.7|8693.9|46
1643824920000|2022-02-02 18:02:00|8697.2|8694.4|8697.2|8694.4|8697.4|8694.6|8696.4|8693.6|41
1643824930000|2022-02-02 18:02:10|8696.9|8694.1|8697.4|8694.6|8697.4|8694.6|8695.4|8692.6|48
1643824940000|2022-02-02 18:02:20|8696.9|8694.1|8696.7|8693.9|8697.7|8694.9|8696.7|8693.9|32
1643824950000|2022-02-02 18:02:30|8697.4|8694.6|8696.9|8694.1|8697.7|8694.9|8695.9|8693.1|180
1643824960000|2022-02-02 18:02:40|8696.7|8693.9|8696.7|8693.9|8696.9|8694.1|8696.2|8693.4|14
1643824970000|2022-02-02 18:02:50|8696.9|8694.1|8700.7|8697.9|8700.7|8697.9|8696.7|8693.9|59
1643824980000|2022-02-02 18:03:00|8701.2|8698.4|8702.9|8700.1|8703.2|8700.4|8701.2|8698.4|47
1643824990000|2022-02-02 18:03:10|8703.7|8700.9|8706.2|8703.4|8706.2|8703.4|8703.7|8700.9|93
1643825000000|2022-02-02 18:03:20|8705.9|8703.1|8706.7|8703.9|8707.7|8704.9|8705.7|8702.9|62
1643825010000|2022-02-02 18:03:30|8706.9|8704.1|8707.2|8704.4|8707.7|8704.9|8706.7|8703.9|53
1643825020000|2022-02-02 18:03:40|8706.9|8704.1|8706.7|8703.9|8707.9|8705.1|8706.4|8703.6|57
1643825030000|2022-02-02 18:03:50|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8704.9|8702.1|41
1643825040000|2022-02-02 18:04:00|8705.7|8702.9|8704.9|8702.1|8707.2|8704.4|8704.7|8701.9|100
1643825050000|2022-02-02 18:04:10|8705.7|8702.9|8706.7|8703.9|8706.7|8703.9|8704.9|8702.1|33
1643825060000|2022-02-02 18:04:20|8706.4|8703.6|8705.7|8702.9|8706.7|8703.9|8703.9|8701.1|78
1643825070000|2022-02-02 18:04:30|8705.9|8703.1|8707.9|8705.1|8707.9|8705.1|8705.2|8702.4|47
1643825080000|2022-02-02 18:04:40|8707.7|8704.9|8706.7|8703.9|8707.7|8704.9|8705.9|8703.1|22
1643825090000|2022-02-02 18:04:50|8706.9|8704.1|8713.7|8710.9|8714.4|8711.6|8706.2|8703.4|218
1643825100000|2022-02-02 18:05:00|8714.2|8711.4|8712.7|8709.9|8714.7|8711.9|8712.4|8709.6|217
1643825110000|2022-02-02 18:05:10|8712.9|8710.1|8711.9|8709.1|8713.2|8710.4|8711.4|8708.6|53
1643825120000|2022-02-02 18:05:20|8712.2|8709.4|8711.7|8708.9|8712.7|8709.9|8711.4|8708.6|33
1643825130000|2022-02-02 18:05:30|8711.4|8708.6|8707.9|8705.1|8711.4|8708.6|8707.7|8704.9|226
1643825140000|2022-02-02 18:05:40|8707.7|8704.9|8705.9|8703.1|8707.9|8705.1|8705.9|8703.1|45
1643825150000|2022-02-02 18:05:50|8706.2|8703.4|8705.7|8702.9|8708.7|8705.9|8705.7|8702.9|233
1643825160000|2022-02-02 18:06:00|8705.2|8702.4|8702.7|8699.9|8705.2|8702.4|8702.7|8699.9|66
1643825170000|2022-02-02 18:06:10|8702.9|8700.1|8703.7|8700.9|8703.7|8700.9|8702.7|8699.9|18
1643825180000|2022-02-02 18:06:20|8703.2|8700.4|8703.4|8700.6|8703.7|8700.9|8702.2|8699.4|55
1643825190000|2022-02-02 18:06:30|8703.7|8700.9|8703.9|8701.1|8705.4|8702.6|8703.7|8700.9|53
1643825200000|2022-02-02 18:06:40|8704.2|8701.4|8703.7|8700.9|8704.4|8701.6|8703.2|8700.4|21
1643825210000|2022-02-02 18:06:50|8703.9|8701.1|8702.7|8699.9|8704.4|8701.6|8702.4|8699.6|18
1643825220000|2022-02-02 18:07:00|8702.4|8699.6|8704.9|8702.1|8705.4|8702.6|8702.2|8699.4|47
1643825230000|2022-02-02 18:07:10|8705.2|8702.4|8705.9|8703.1|8706.2|8703.4|8704.9|8702.1|12
1643825240000|2022-02-02 18:07:20|8705.7|8702.9|8705.4|8702.6|8705.9|8703.1|8703.7|8700.9|38
1643825250000|2022-02-02 18:07:30|8705.2|8702.4|8703.7|8700.9|8705.2|8702.4|8703.7|8700.9|10
1643825260000|2022-02-02 18:07:40|8703.1|8700.3|8705.7|8702.9|8705.7|8702.9|8701.7|8698.9|150
1643825270000|2022-02-02 18:07:50|8704.9|8702.1|8705.1|8702.3|8705.9|8703.1|8704.7|8701.9|17
1643825280000|2022-02-02 18:08:00|8705.4|8702.6|8703.9|8701.1|8705.4|8702.6|8703.9|8701.1|16
1643825290000|2022-02-02 18:08:10|8704.9|8702.1|8703.9|8701.1|8704.9|8702.1|8703.7|8700.9|8
1643825300000|2022-02-02 18:08:20|8703.4|8700.6|8703.9|8701.1|8703.9|8701.1|8701.9|8699.1|84
1643825310000|2022-02-02 18:08:30|8704.1|8701.3|8704.9|8702.1|8704.9|8702.1|8704.1|8701.3|6
1643825320000|2022-02-02 18:08:40|8704.6|8701.8|8704.4|8701.6|8704.9|8702.1|8704.4|8701.6|11
1643825330000|2022-02-02 18:08:50|8704.6|8701.8|8703.1|8700.3|8704.9|8702.1|8703.1|8700.3|17
1643825340000|2022-02-02 18:09:00|8703.9|8701.1|8703.1|8700.3|8703.9|8701.1|8703.1|8700.3|28
1643825350000|2022-02-02 18:09:10|8703.4|8700.6|8700.1|8697.3|8703.4|8700.6|8699.9|8697.1|55
1643825360000|2022-02-02 18:09:20|8700.4|8697.6|8700.1|8697.3|8700.9|8698.1|8699.1|8696.3|38
1643825370000|2022-02-02 18:09:30|8699.9|8697.1|8697.1|8694.3|8700.1|8697.3|8696.1|8693.3|159
1643825380000|2022-02-02 18:09:40|8697.6|8694.8|8696.9|8694.1|8698.1|8695.3|8696.1|8693.3|125
1643825390000|2022-02-02 18:09:50|8696.6|8693.8|8695.9|8693.1|8696.9|8694.1|8695.9|8693.1|34
1643825400000|2022-02-02 18:10:00|8696.6|8693.8|8700.1|8697.3|8701.1|8698.3|8695.1|8692.3|199
1643825410000|2022-02-02 18:10:10|8700.4|8697.6|8698.1|8695.3|8700.4|8697.6|8698.1|8695.3|35
1643825420000|2022-02-02 18:10:20|8697.9|8695.1|8697.1|8694.3|8698.1|8695.3|8697.1|8694.3|35
1643825430000|2022-02-02 18:10:30|8697.4|8694.6|8698.1|8695.3|8698.6|8695.8|8696.9|8694.1|19
1643825440000|2022-02-02 18:10:40|8698.9|8696.1|8699.9|8697.1|8699.9|8697.1|8698.9|8696.1|20
1643825450000|2022-02-02 18:10:50|8700.1|8697.3|8701.1|8698.3|8702.1|8699.3|8699.4|8696.6|81
1643825460000|2022-02-02 18:11:00|8701.4|8698.6|8705.1|8702.3|8705.9|8703.1|8701.4|8698.6|106
1643825470000|2022-02-02 18:11:10|8704.9|8702.1|8704.4|8701.6|8705.4|8702.6|8703.1|8700.3|115
1643825480000|2022-02-02 18:11:20|8704.1|8701.3|8708.1|8705.3|8709.4|8706.6|8703.4|8700.6|185
1643825490000|2022-02-02 18:11:30|8708.4|8705.6|8715.4|8712.6|8716.6|8713.8|8708.1|8705.3|235
1643825500000|2022-02-02 18:11:40|8716.1|8713.3|8715.6|8712.8|8717.4|8714.6|8715.6|8712.8|77
1643825510000|2022-02-02 18:11:50|8715.9|8713.1|8717.1|8714.3|8717.6|8714.8|8714.4|8711.6|122
1643825520000|2022-02-02 18:12:00|8716.6|8713.8|8714.6|8711.8|8717.4|8714.6|8714.6|8711.8|49
1643825530000|2022-02-02 18:12:10|8714.4|8711.6|8715.4|8712.6|8715.4|8712.6|8712.6|8709.8|126
1643825540000|2022-02-02 18:12:20|8714.6|8711.8|8716.9|8714.1|8717.1|8714.3|8714.6|8711.8|39
1643825550000|2022-02-02 18:12:30|8717.1|8714.3|8716.4|8713.6|8717.1|8714.3|8715.9|8713.1|20
1643825560000|2022-02-02 18:12:40|8716.1|8713.3|8715.4|8712.6|8716.4|8713.6|8715.4|8712.6|13
1643825570000|2022-02-02 18:12:50|8715.6|8712.8|8712.6|8709.8|8716.4|8713.6|8711.9|8709.1|68
1643825580000|2022-02-02 18:13:00|8712.4|8709.6|8710.4|8707.6|8712.4|8709.6|8708.4|8705.6|46
1643825590000|2022-02-02 18:13:10|8710.1|8707.3|8709.6|8706.8|8710.1|8707.3|8709.4|8706.6|20
1643825600000|2022-02-02 18:13:20|8710.4|8707.6|8709.4|8706.6|8710.4|8707.6|8709.4|8706.6|63
1643825610000|2022-02-02 18:13:30|8709.6|8706.8|8710.1|8707.3|8710.4|8707.6|8709.4|8706.6|24
1643825620000|2022-02-02 18:13:40|8709.6|8706.8|8712.4|8709.6|8712.4|8709.6|8709.6|8706.8|36
1643825630000|2022-02-02 18:13:50|8712.6|8709.8|8711.4|8708.6|8714.4|8711.6|8710.9|8708.1|44
1643825640000|2022-02-02 18:14:00|8711.9|8709.1|8713.4|8710.6|8713.4|8710.6|8711.9|8709.1|25
1643825650000|2022-02-02 18:14:10|8712.4|8709.6|8715.4|8712.6|8716.4|8713.6|8712.4|8709.6|94
1643825660000|2022-02-02 18:14:20|8715.6|8712.8|8714.4|8711.6|8715.6|8712.8|8713.4|8710.6|26
1643825670000|2022-02-02 18:14:30|8714.1|8711.3|8715.1|8712.3|8715.6|8712.8|8714.1|8711.3|35
1643825680000|2022-02-02 18:14:40|8715.4|8712.6|8722.4|8719.6|8722.6|8719.8|8715.4|8712.6|178
1643825690000|2022-02-02 18:14:50|8722.1|8719.3|8720.6|8717.8|8722.1|8719.3|8720.1|8717.3|83
1643825700000|2022-02-02 18:15:00|8720.1|8717.3|8720.4|8717.6|8720.6|8717.8|8719.4|8716.6|44
1643825710000|2022-02-02 18:15:10|8720.1|8717.3|8722.4|8719.6|8723.4|8720.6|8717.4|8714.6|538
1643825720000|2022-02-02 18:15:20|8721.9|8719.1|8721.4|8718.6|8722.1|8719.3|8719.6|8716.8|260
1643825730000|2022-02-02 18:15:30|8721.6|8718.8|8720.9|8718.1|8722.1|8719.3|8720.4|8717.6|98
1643825740000|2022-02-02 18:15:40|8720.6|8717.8|8720.6|8717.8|8721.1|8718.3|8719.1|8716.3|105
1643825750000|2022-02-02 18:15:50|8720.9|8718.1|8721.1|8718.3|8722.1|8719.3|8720.6|8717.8|18
1643825760000|2022-02-02 18:16:00|8721.6|8718.8|8722.1|8719.3|8723.4|8720.6|8721.6|8718.8|84
1643825770000|2022-02-02 18:16:10|8723.1|8720.3|8723.1|8720.3|8724.1|8721.3|8723.1|8720.3|19
1643825780000|2022-02-02 18:16:20|8723.6|8720.8|8723.1|8720.3|8725.1|8722.3|8722.9|8720.1|118
1643825790000|2022-02-02 18:16:30|8722.9|8720.1|8722.4|8719.6|8724.1|8721.3|8722.4|8719.6|17
1643825800000|2022-02-02 18:16:40|8722.6|8719.8|8721.1|8718.3|8722.6|8719.8|8720.9|8718.1|113
1643825810000|2022-02-02 18:16:50|8720.6|8717.8|8718.1|8715.3|8720.6|8717.8|8717.4|8714.6|57
1643825820000|2022-02-02 18:17:00|8717.6|8714.8|8719.4|8716.6|8720.4|8717.6|8716.9|8714.1|82
1643825830000|2022-02-02 18:17:10|8719.6|8716.8|8721.4|8718.6|8722.1|8719.3|8719.4|8716.6|47
1643825840000|2022-02-02 18:17:20|8721.1|8718.3|8726.9|8724.1|8727.6|8724.8|8721.1|8718.3|271
1643825850000|2022-02-02 18:17:30|8726.4|8723.6|8732.4|8729.6|8734.1|8731.3|8725.1|8722.3|1842
1643825860000|2022-02-02 18:17:40|8733.1|8730.3|8731.9|8729.1|8736.6|8733.8|8731.6|8728.8|588
1643825870000|2022-02-02 18:17:50|8731.6|8728.8|8729.4|8726.6|8732.9|8730.1|8728.4|8725.6|177
1643825880000|2022-02-02 18:18:00|8729.1|8726.3|8730.4|8727.6|8732.4|8729.6|8729.1|8726.3|123
1643825890000|2022-02-02 18:18:10|8729.9|8727.1|8728.6|8725.8|8730.1|8727.3|8726.6|8723.8|103
1643825900000|2022-02-02 18:18:20|8728.4|8725.6|8729.1|8726.3|8729.4|8726.6|8728.4|8725.6|18
1643825910000|2022-02-02 18:18:30|8728.6|8725.8|8730.4|8727.6|8731.1|8728.3|8728.6|8725.8|16
1643825920000|2022-02-02 18:18:40|8729.6|8726.8|8730.4|8727.6|8731.1|8728.3|8729.6|8726.8|40
1643825930000|2022-02-02 18:18:50|8730.1|8727.3|8731.4|8728.6|8731.4|8728.6|8729.6|8726.8|28
1643825940000|2022-02-02 18:19:00|8731.1|8728.3|8728.6|8725.8|8732.1|8729.3|8728.6|8725.8|37
1643825950000|2022-02-02 18:19:10|8729.1|8726.3|8729.4|8726.6|8730.6|8727.8|8728.6|8725.8|62
1643825960000|2022-02-02 18:19:20|8729.6|8726.8|8730.4|8727.6|8730.6|8727.8|8729.6|8726.8|17
1643825970000|2022-02-02 18:19:30|8729.9|8727.1|8731.6|8728.8|8731.6|8728.8|8729.6|8726.8|17
1643825980000|2022-02-02 18:19:40|8730.6|8727.8|8731.6|8728.8|8731.6|8728.8|8730.4|8727.6|35
1643825990000|2022-02-02 18:19:50|8731.4|8728.6|8733.4|8730.6|8733.4|8730.6|8731.4|8728.6|32
1643826000000|2022-02-02 18:20:00|8734.4|8731.6|8735.4|8732.6|8736.4|8733.6|8734.4|8731.6|68
1643826010000|2022-02-02 18:20:10|8734.6|8731.8|8736.6|8733.8|8736.6|8733.8|8734.4|8731.6|64
1643826020000|2022-02-02 18:20:20|8736.9|8734.1|8737.4|8734.6|8739.6|8736.8|8735.4|8732.6|240
1643826030000|2022-02-02 18:20:30|8737.1|8734.3|8736.6|8733.8|8737.4|8734.6|8734.6|8731.8|91
1643826040000|2022-02-02 18:20:40|8736.4|8733.6|8731.9|8729.1|8736.4|8733.6|8731.9|8729.1|94
1643826050000|2022-02-02 18:20:50|8732.1|8729.3|8732.9|8730.1|8732.9|8730.1|8731.9|8729.1|70
1643826060000|2022-02-02 18:21:00|8733.1|8730.3|8731.9|8729.1|8733.9|8731.1|8731.9|8729.1|38
1643826070000|2022-02-02 18:21:10|8731.1|8728.3|8730.9|8728.1|8731.9|8729.1|8730.1|8727.3|63
1643826080000|2022-02-02 18:21:20|8730.6|8727.8|8730.6|8727.8|8730.9|8728.1|8730.1|8727.3|30
1643826090000|2022-02-02 18:21:30|8730.9|8728.1|8732.9|8730.1|8733.1|8730.3|8730.1|8727.3|72
1643826100000|2022-02-02 18:21:40|8732.6|8729.8|8724.8|8722|8732.9|8730.1|8723.1|8720.3|715
1643826110000|2022-02-02 18:21:50|8724.1|8721.3|8724.8|8722|8726.1|8723.3|8723.8|8721|63
1643826120000|2022-02-02 18:22:00|8725.1|8722.3|8726.6|8723.8|8729.1|8726.3|8724.8|8722|287
1643826130000|2022-02-02 18:22:10|8726.4|8723.6|8724.6|8721.8|8727.4|8724.6|8723.6|8720.8|120
1643826140000|2022-02-02 18:22:20|8723.8|8721|8722.3|8719.5|8724.1|8721.3|8721.1|8718.3|155
1643826150000|2022-02-02 18:22:30|8722.6|8719.8|8722.4|8719.6|8723.4|8720.6|8720.8|8718|92
1643826160000|2022-02-02 18:22:40|8722.6|8719.8|8721.8|8719|8724.6|8721.8|8720.6|8717.8|174
1643826170000|2022-02-02 18:22:50|8721.6|8718.8|8718.8|8716|8721.6|8718.8|8718.8|8716|45
1643826180000|2022-02-02 18:23:00|8718.1|8715.3|8718.8|8716|8719.8|8717|8718.1|8715.3|66
1643826190000|2022-02-02 18:23:10|8719.1|8716.3|8718.6|8715.8|8721.6|8718.8|8717.1|8714.3|281
1643826200000|2022-02-02 18:23:20|8719.1|8716.3|8716.8|8714|8719.8|8717|8716.8|8714|128
1643826210000|2022-02-02 18:23:30|8716.6|8713.8|8715.6|8712.8|8717.4|8714.6|8713.1|8710.3|342
1643826220000|2022-02-02 18:23:40|8714.6|8711.8|8715.3|8712.5|8717.3|8714.5|8714.6|8711.8|177
1643826230000|2022-02-02 18:23:50|8715.1|8712.3|8718.3|8715.5|8718.3|8715.5|8713.8|8711|102
1643826240000|2022-02-02 18:24:00|8717.6|8714.8|8721.3|8718.5|8721.3|8718.5|8717.6|8714.8|208
1643826250000|2022-02-02 18:24:10|8721.1|8718.3|8720.3|8717.5|8723.1|8720.3|8720.1|8717.3|120
1643826260000|2022-02-02 18:24:20|8721.4|8718.6|8718.9|8716.1|8722.9|8720.1|8718.9|8716.1|152
1643826270000|2022-02-02 18:24:30|8719.1|8716.3|8719.3|8716.5|8719.9|8717.1|8717.1|8714.3|63
1643826280000|2022-02-02 18:24:40|8719.6|8716.8|8720.9|8718.1|8721.6|8718.8|8719.3|8716.5|23
1643826290000|2022-02-02 18:24:50|8720.1|8717.3|8721.9|8719.1|8722.9|8720.1|8719.9|8717.1|25
1643826300000|2022-02-02 18:25:00|8722.1|8719.3|8723.1|8720.3|8723.6|8720.8|8720.1|8717.3|24
1643826310000|2022-02-02 18:25:10|8723.6|8720.8|8724.1|8721.3|8724.1|8721.3|8722.9|8720.1|23
1643826320000|2022-02-02 18:25:20|8723.9|8721.1|8722.1|8719.3|8723.9|8721.1|8721.3|8718.5|22
1643826330000|2022-02-02 18:25:30|8722.3|8719.5|8724.6|8721.8|8725.1|8722.3|8722.1|8719.3|66
1643826340000|2022-02-02 18:25:40|8724.9|8722.1|8725.3|8722.5|8726.6|8723.8|8724.1|8721.3|68
1643826350000|2022-02-02 18:25:50|8725.6|8722.8|8727.1|8724.3|8728.1|8725.3|8725.1|8722.3|118
1643826360000|2022-02-02 18:26:00|8726.8|8724|8726.1|8723.3|8727.1|8724.3|8725.1|8722.3|47
1643826370000|2022-02-02 18:26:10|8725.1|8722.3|8726.1|8723.3|8727.1|8724.3|8725.1|8722.3|83
1643826380000|2022-02-02 18:26:20|8725.1|8722.3|8727.1|8724.3|8728.1|8725.3|8724.3|8721.5|88
1643826390000|2022-02-02 18:26:30|8727.6|8724.8|8727.3|8724.5|8727.8|8725|8726.8|8724|36
1643826400000|2022-02-02 18:26:40|8727.6|8724.8|8726.8|8724|8727.6|8724.8|8726.6|8723.8|90
1643826410000|2022-02-02 18:26:50|8726.1|8723.3|8722.6|8719.8|8726.1|8723.3|8722.6|8719.8|83
1643826420000|2022-02-02 18:27:00|8722.3|8719.5|8725.3|8722.5|8726.3|8723.5|8722.3|8719.5|26
1643826430000|2022-02-02 18:27:10|8725.6|8722.8|8725.3|8722.5|8726.3|8723.5|8725.1|8722.3|41
1643826440000|2022-02-02 18:27:20|8725.6|8722.8|8727.1|8724.3|8727.1|8724.3|8725.6|8722.8|17
1643826450000|2022-02-02 18:27:30|8727.3|8724.5|8728.1|8725.3|8729.1|8726.3|8727.3|8724.5|101
1643826460000|2022-02-02 18:27:40|8727.6|8724.8|8728.1|8725.3|8729.1|8726.3|8727.3|8724.5|34
1643826470000|2022-02-02 18:27:50|8728.3|8725.5|8728.3|8725.5|8729.3|8726.5|8727.3|8724.5|46
1643826480000|2022-02-02 18:28:00|8728.1|8725.3|8726.3|8723.5|8728.3|8725.5|8724.6|8721.8|110
1643826490000|2022-02-02 18:28:10|8726.6|8723.8|8728.3|8725.5|8729.8|8727|8726.3|8723.5|39
1643826500000|2022-02-02 18:28:20|8728.1|8725.3|8727.6|8724.8|8729.1|8726.3|8727.6|8724.8|43
1643826510000|2022-02-02 18:28:30|8727.8|8725|8727.3|8724.5|8728.3|8725.5|8725.8|8723|23
1643826520000|2022-02-02 18:28:40|8727.1|8724.3|8725.8|8723|8727.3|8724.5|8725.6|8722.8|20
1643826530000|2022-02-02 18:28:50|8725.6|8722.8|8726.6|8723.8|8727.3|8724.5|8725.6|8722.8|32
1643826540000|2022-02-02 18:29:00|8726.3|8723.5|8727.8|8725|8727.8|8725|8726.1|8723.3|38
1643826550000|2022-02-02 18:29:10|8727.6|8724.8|8728.6|8725.8|8728.6|8725.8|8727.6|8724.8|19
1643826560000|2022-02-02 18:29:20|8728.8|8726|8731.1|8728.3|8731.3|8728.5|8727.8|8725|71
1643826570000|2022-02-02 18:29:30|8731.3|8728.5|8729.1|8726.3|8731.3|8728.5|8729.1|8726.3|22
1643826580000|2022-02-02 18:29:40|8728.6|8725.8|8729.3|8726.5|8730.3|8727.5|8728.3|8725.5|61
1643826590000|2022-02-02 18:29:50|8729.1|8726.3|8730.3|8727.5|8730.6|8727.8|8729.1|8726.3|17
1643826600000|2022-02-02 18:30:00|8729.3|8726.5|8729.8|8727|8730.6|8727.8|8727.6|8724.8|73
1643826610000|2022-02-02 18:30:10|8730.3|8727.5|8731.1|8728.3|8731.1|8728.3|8730.3|8727.5|22
1643826620000|2022-02-02 18:30:20|8730.8|8728|8730.1|8727.3|8731.8|8729|8730.1|8727.3|38
1643826630000|2022-02-02 18:30:30|8729.8|8727|8732.8|8730|8733.1|8730.3|8729.8|8727|104
1643826640000|2022-02-02 18:30:40|8732.1|8729.3|8732.1|8729.3|8733.8|8731|8731.8|8729|54
1643826650000|2022-02-02 18:30:50|8731.8|8729|8731.1|8728.3|8731.8|8729|8730.6|8727.8|36
1643826660000|2022-02-02 18:31:00|8731.6|8728.8|8732.1|8729.3|8733.1|8730.3|8731.6|8728.8|31
1643826670000|2022-02-02 18:31:10|8732.3|8729.5|8733.8|8731|8733.8|8731|8732.1|8729.3|72
1643826680000|2022-02-02 18:31:20|8734.6|8731.8|8733.8|8731|8734.6|8731.8|8733.8|8731|47
1643826690000|2022-02-02 18:31:30|8733.3|8730.5|8732.8|8730|8733.6|8730.8|8731.8|8729|55
1643826700000|2022-02-02 18:31:40|8732.3|8729.5|8732.1|8729.3|8732.8|8730|8732.1|8729.3|27
1643826710000|2022-02-02 18:31:50|8731.8|8729|8729.1|8726.3|8732.1|8729.3|8729.1|8726.3|22
1643826720000|2022-02-02 18:32:00|8729.8|8727|8729.8|8727|8731.8|8729|8728.1|8725.3|268
1643826730000|2022-02-02 18:32:10|8730.1|8727.3|8729.1|8726.3|8730.6|8727.8|8728.8|8726|10
1643826740000|2022-02-02 18:32:20|8728.8|8726|8728.1|8725.3|8728.8|8726|8726.3|8723.5|95
1643826750000|2022-02-02 18:32:30|8727.6|8724.8|8726.8|8724|8727.8|8725|8726.1|8723.3|43
1643826760000|2022-02-02 18:32:40|8727.1|8724.3|8728.8|8726|8729.1|8726.3|8726.8|8724|45
1643826770000|2022-02-02 18:32:50|8729.1|8726.3|8728.8|8726|8729.1|8726.3|8728.1|8725.3|11
1643826780000|2022-02-02 18:33:00|8729.1|8726.3|8729.8|8727|8729.8|8727|8728.8|8726|27
1643826790000|2022-02-02 18:33:10|8729.1|8726.3|8729.8|8727|8729.8|8727|8728.8|8726|6
1643826800000|2022-02-02 18:33:20|8729.1|8726.3|8729.8|8727|8729.8|8727|8729.1|8726.3|10
1643826810000|2022-02-02 18:33:30|8729.6|8726.8|8731.8|8729|8731.8|8729|8729.6|8726.8|92
1643826820000|2022-02-02 18:33:40|8732.1|8729.3|8732.3|8729.5|8732.8|8730|8731.8|8729|83
1643826830000|2022-02-02 18:33:50|8732.1|8729.3|8730.8|8728|8732.1|8729.3|8730.1|8727.3|36
1643826840000|2022-02-02 18:34:00|8731.8|8729|8730.1|8727.3|8731.8|8729|8729.6|8726.8|33
1643826850000|2022-02-02 18:34:10|8729.6|8726.8|8730.1|8727.3|8730.3|8727.5|8728.8|8726|30
1643826860000|2022-02-02 18:34:20|8729.8|8727|8731.3|8728.5|8731.6|8728.8|8729.8|8727|46
1643826870000|2022-02-02 18:34:30|8731.6|8728.8|8735.3|8732.5|8735.6|8732.8|8731.6|8728.8|60
1643826880000|2022-02-02 18:34:40|8735.6|8732.8|8737.3|8734.5|8738.3|8735.5|8735.3|8732.5|240
1643826890000|2022-02-02 18:34:50|8737.6|8734.8|8737.3|8734.5|8737.6|8734.8|8737.1|8734.3|43
1643826900000|2022-02-02 18:35:00|8737.6|8734.8|8737.6|8734.8|8739.6|8736.8|8736.1|8733.3|87
1643826910000|2022-02-02 18:35:10|8737.3|8734.5|8738.3|8735.5|8738.3|8735.5|8736.3|8733.5|23
1643826920000|2022-02-02 18:35:20|8738.1|8735.3|8739.3|8736.5|8739.3|8736.5|8737.6|8734.8|24
1643826930000|2022-02-02 18:35:30|8740.1|8737.3|8740.8|8738|8743.1|8740.3|8738.6|8735.8|228
1643826940000|2022-02-02 18:35:40|8741.3|8738.5|8740.1|8737.3|8741.3|8738.5|8739.1|8736.3|52
1643826950000|2022-02-02 18:35:50|8740.3|8737.5|8741.3|8738.5|8741.6|8738.8|8739.6|8736.8|30
1643826960000|2022-02-02 18:36:00|8741.1|8738.3|8741.6|8738.8|8741.6|8738.8|8740.6|8737.8|14
1643826970000|2022-02-02 18:36:10|8741.8|8739|8743.3|8740.5|8744.1|8741.3|8741.6|8738.8|403
1643826980000|2022-02-02 18:36:20|8743.6|8740.8|8743.3|8740.5|8744.1|8741.3|8742.8|8740|24
1643826990000|2022-02-02 18:36:30|8743.6|8740.8|8744.1|8741.3|8744.1|8741.3|8743.6|8740.8|29
1643827000000|2022-02-02 18:36:40|||||||||4
1643827010000|2022-02-02 18:36:50|8743.6|8740.8|8743.1|8740.3|8743.6|8740.8|8742.1|8739.3|48
1643827020000|2022-02-02 18:37:00|8742.1|8739.3|8741.6|8738.8|8742.1|8739.3|8740.1|8737.3|56
1643827030000|2022-02-02 18:37:10|8741.3|8738.5|8741.3|8738.5|8741.3|8738.5|8740.3|8737.5|12
1643827040000|2022-02-02 18:37:20|8740.8|8738|8738.6|8735.8|8740.8|8738|8738.1|8735.3|88
1643827050000|2022-02-02 18:37:30|8738.3|8735.5|8741.3|8738.5|8742.1|8739.3|8737.8|8735|82
1643827060000|2022-02-02 18:37:40|8741.6|8738.8|8742.3|8739.5|8742.3|8739.5|8741.6|8738.8|8
1643827070000|2022-02-02 18:37:50|8742.8|8740|8742.8|8740|8743.3|8740.5|8742.6|8739.8|18
1643827080000|2022-02-02 18:38:00|8742.6|8739.8|8743.3|8740.5|8744.6|8741.8|8742.6|8739.8|47
1643827090000|2022-02-02 18:38:10|8744.1|8741.3|8744.3|8741.5|8745.3|8742.5|8743.3|8740.5|109
1643827100000|2022-02-02 18:38:20|8743.6|8740.8|8744.3|8741.5|8744.3|8741.5|8743.3|8740.5|33
1643827110000|2022-02-02 18:38:30|8743.8|8741|8743.3|8740.5|8743.8|8741|8743.1|8740.3|20
1643827120000|2022-02-02 18:38:40|8742.6|8739.8|8746.1|8743.3|8746.1|8743.3|8742.6|8739.8|75
1643827130000|2022-02-02 18:38:50|8746.3|8743.5|8745.6|8742.8|8747.1|8744.3|8745.6|8742.8|32
1643827140000|2022-02-02 18:39:00|8746.3|8743.5|8747.6|8744.8|8749.6|8746.8|8746.3|8743.5|140
1643827150000|2022-02-02 18:39:10|8747.8|8745|8750.1|8747.3|8750.1|8747.3|8747.8|8745|37
1643827160000|2022-02-02 18:39:20|8750.3|8747.5|8749.3|8746.5|8750.6|8747.8|8749.3|8746.5|61
1643827170000|2022-02-02 18:39:30|8749.6|8746.8|8751.1|8748.3|8751.1|8748.3|8749.3|8746.5|95
1643827180000|2022-02-02 18:39:40|8750.6|8747.8|8749.3|8746.5|8751.1|8748.3|8749.3|8746.5|24
1643827190000|2022-02-02 18:39:50|8749.1|8746.3|8748.1|8745.3|8749.1|8746.3|8748.1|8745.3|79
1643827200000|2022-02-02 18:40:00|8747.8|8745|8747.8|8745|8748.8|8746|8746.6|8743.8|76
1643827210000|2022-02-02 18:40:10|8748.1|8745.3|8750.1|8747.3|8750.1|8747.3|8747.8|8745|34
1643827220000|2022-02-02 18:40:20|8750.6|8747.8|8750.1|8747.3|8751.6|8748.8|8749.1|8746.3|67
1643827230000|2022-02-02 18:40:30|8749.8|8747|8746.1|8743.3|8750.1|8747.3|8745.1|8742.3|204
1643827240000|2022-02-02 18:40:40|8746.3|8743.5|8745.8|8743|8746.3|8743.5|8745.1|8742.3|76
1643827250000|2022-02-02 18:40:50|8745.1|8742.3|8747.1|8744.3|8747.1|8744.3|8745.1|8742.3|49
1643827260000|2022-02-02 18:41:00|8747.3|8744.5|8749.1|8746.3|8749.1|8746.3|8747.1|8744.3|80
1643827270000|2022-02-02 18:41:10|8749.6|8746.8|8751.1|8748.3|8751.3|8748.5|8748.8|8746|75
1643827280000|2022-02-02 18:41:20|8750.5|8747.7|8749.1|8746.3|8750.5|8747.7|8748.8|8746|106
1643827290000|2022-02-02 18:41:30|8749.6|8746.8|8749.8|8747|8749.8|8747|8749.1|8746.3|24
1643827300000|2022-02-02 18:41:40|8749.3|8746.5|8749.1|8746.3|8749.6|8746.8|8748.8|8746|6
1643827310000|2022-02-02 18:41:50|8748.8|8746|8750.1|8747.3|8750.1|8747.3|8748.8|8746|45
1643827320000|2022-02-02 18:42:00|8750.8|8748|8751.1|8748.3|8751.6|8748.8|8750.8|8748|18
1643827330000|2022-02-02 18:42:10|8751.3|8748.5|8750.1|8747.3|8751.8|8749|8750.1|8747.3|38
1643827340000|2022-02-02 18:42:20|8749.8|8747|8752.1|8749.3|8752.1|8749.3|8749.8|8747|98
1643827350000|2022-02-02 18:42:30|8751.8|8749|8751.8|8749|8752.1|8749.3|8751.8|8749|9
1643827360000|2022-02-02 18:42:40|8752.1|8749.3|8750.1|8747.3|8752.1|8749.3|8750.1|8747.3|33
1643827370000|2022-02-02 18:42:50|8749.8|8747|8749.8|8747|8749.8|8747|8749.8|8747|2
1643827380000|2022-02-02 18:43:00|8750|8747.2|8752.3|8749.5|8753.6|8750.8|8749.8|8747|356
1643827390000|2022-02-02 18:43:10|8752.6|8749.8|8750.6|8747.8|8752.6|8749.8|8750.6|8747.8|49
1643827400000|2022-02-02 18:43:20|8751.3|8748.5|8751.6|8748.8|8752.3|8749.5|8751.3|8748.5|32
1643827410000|2022-02-02 18:43:30|8751.8|8749|8751.6|8748.8|8752.3|8749.5|8751.6|8748.8|23
1643827420000|2022-02-02 18:43:40|8751.3|8748.5|8749.6|8746.8|8751.3|8748.5|8749.6|8746.8|26
1643827430000|2022-02-02 18:43:50|8749.3|8746.5|8748.3|8745.5|8749.6|8746.8|8747.8|8745|32
1643827440000|2022-02-02 18:44:00|8748.6|8745.8|8751.1|8748.3|8751.3|8748.5|8748.6|8745.8|84
1643827450000|2022-02-02 18:44:10|8751.3|8748.5|8750.6|8747.8|8751.6|8748.8|8750.6|8747.8|17
1643827460000|2022-02-02 18:44:20|8751.1|8748.3|8753.1|8750.3|8753.1|8750.3|8750.6|8747.8|129
1643827470000|2022-02-02 18:44:30|8753.3|8750.5|8753.8|8751|8754.3|8751.5|8753.1|8750.3|172
1643827480000|2022-02-02 18:44:40|8753.6|8750.8|8752.8|8750|8753.8|8751|8752.6|8749.8|21
1643827490000|2022-02-02 18:44:50|8753.1|8750.3|8753.1|8750.3|8753.8|8751|8753.1|8750.3|17
1643827500000|2022-02-02 18:45:00|8752.8|8750|8753.1|8750.3|8754.1|8751.3|8752.8|8750|73
1643827510000|2022-02-02 18:45:10|8753.8|8751|8756.1|8753.3|8756.1|8753.3|8753.1|8750.3|110
1643827520000|2022-02-02 18:45:20|8755.6|8752.8|8755.8|8753|8756.1|8753.3|8755.6|8752.8|54
1643827530000|2022-02-02 18:45:30|8756.1|8753.3|8756.3|8753.5|8756.8|8754|8754.8|8752|91
1643827540000|2022-02-02 18:45:40|8755.8|8753|8758.8|8756|8760.8|8758|8755.8|8753|340
1643827550000|2022-02-02 18:45:50|8759.1|8756.3|8758.8|8756|8760.6|8757.8|8758.8|8756|42
1643827560000|2022-02-02 18:46:00|8759.1|8756.3|8759.6|8756.8|8760.6|8757.8|8757.8|8755|120
1643827570000|2022-02-02 18:46:10|8759.3|8756.5|8759.8|8757|8759.8|8757|8758.8|8756|59
1643827580000|2022-02-02 18:46:20|8759.6|8756.8|8759.8|8757|8760.6|8757.8|8759.3|8756.5|44
1643827590000|2022-02-02 18:46:30|8760.3|8757.5|8759.8|8757|8761.6|8758.8|8759.8|8757|47
1643827600000|2022-02-02 18:46:40|8759.6|8756.8|8758.1|8755.3|8759.8|8757|8756.5|8753.7|104
1643827610000|2022-02-02 18:46:50|8758.3|8755.5|8759.3|8756.5|8759.3|8756.5|8758.1|8755.3|32
1643827620000|2022-02-02 18:47:00|8759|8756.2|8758.3|8755.5|8759|8756.2|8757.8|8755|18
1643827630000|2022-02-02 18:47:10|8758|8755.2|8756.8|8754|8758.3|8755.5|8755.5|8752.7|66
1643827640000|2022-02-02 18:47:20|8757.3|8754.5|8757|8754.2|8758.8|8756|8756.5|8753.7|120
1643827650000|2022-02-02 18:47:30|8757.3|8754.5|8755.8|8753|8757.5|8754.7|8755.5|8752.7|53
1643827660000|2022-02-02 18:47:40|8756|8753.2|8755.8|8753|8757|8754.2|8755.3|8752.5|21
1643827670000|2022-02-02 18:47:50|8756|8753.2|8756.3|8753.5|8756.3|8753.5|8754.5|8751.7|35
1643827680000|2022-02-02 18:48:00|8756.5|8753.7|8758|8755.2|8758|8755.2|8756.5|8753.7|17
1643827690000|2022-02-02 18:48:10|8757.5|8754.7|8757.3|8754.5|8758.3|8755.5|8757.3|8754.5|12
1643827700000|2022-02-02 18:48:20|8756.8|8754|8757.3|8754.5|8757.3|8754.5|8756.5|8753.7|10
1643827710000|2022-02-02 18:48:30|8757|8754.2|8756.8|8754|8757.3|8754.5|8756.3|8753.5|14
1643827720000|2022-02-02 18:48:40|8757|8754.2|8756.3|8753.5|8757.3|8754.5|8755.5|8752.7|23
1643827730000|2022-02-02 18:48:50|8756.5|8753.7|8755.5|8752.7|8757|8754.2|8755.5|8752.7|16
1643827740000|2022-02-02 18:49:00|8755.8|8753|8757|8754.2|8757|8754.2|8754.5|8751.7|60
1643827750000|2022-02-02 18:49:10|8757.3|8754.5|8756.8|8754|8757.3|8754.5|8756.5|8753.7|32
1643827760000|2022-02-02 18:49:20|8757|8754.2|8756.3|8753.5|8757|8754.2|8755.3|8752.5|28
1643827770000|2022-02-02 18:49:30|8757|8754.2|8758|8755.2|8758.3|8755.5|8756|8753.2|92
1643827780000|2022-02-02 18:49:40|8759|8756.2|8757.5|8754.7|8759.8|8757|8757.5|8754.7|85
1643827790000|2022-02-02 18:49:50|8756.8|8754|8756|8753.2|8758|8755.2|8755.8|8753|11
1643827800000|2022-02-02 18:50:00|8755.8|8753|8758.5|8755.7|8758.5|8755.7|8755.8|8753|37
1643827810000|2022-02-02 18:50:10|8758.8|8756|8757.8|8755|8758.8|8756|8757.8|8755|18
1643827820000|2022-02-02 18:50:20|8758|8755.2|8758.3|8755.5|8758.8|8756|8758|8755.2|11
1643827830000|2022-02-02 18:50:30|8758|8755.2|8758.5|8755.7|8759|8756.2|8758|8755.2|36
1643827840000|2022-02-02 18:50:40|8758.8|8756|8759|8756.2|8759|8756.2|8758|8755.2|22
1643827850000|2022-02-02 18:50:50|8758.8|8756|8760.8|8758|8761|8758.2|8758.8|8756|150
1643827860000|2022-02-02 18:51:00|8761|8758.2|8760.8|8758|8761.3|8758.5|8760|8757.2|43
1643827870000|2022-02-02 18:51:10|8760.5|8757.7|8759.8|8757|8760.8|8758|8759.3|8756.5|73
1643827880000|2022-02-02 18:51:20|8759|8756.2|8759.5|8756.7|8760.5|8757.7|8758.8|8756|30
1643827890000|2022-02-02 18:51:30|8759|8756.2|8757|8754.2|8759|8756.2|8757|8754.2|66
1643827900000|2022-02-02 18:51:40|8757.5|8754.7|8758.5|8755.7|8758.5|8755.7|8757|8754.2|23
1643827910000|2022-02-02 18:51:50|8758.3|8755.5|8757.8|8755|8758.3|8755.5|8757.8|8755|6
1643827920000|2022-02-02 18:52:00|8758|8755.2|8759.8|8757|8759.8|8757|8757.8|8755|32
1643827930000|2022-02-02 18:52:10|8759.5|8756.7|8759.3|8756.5|8759.8|8757|8759|8756.2|16
1643827940000|2022-02-02 18:52:20|8759|8756.2|8762|8759.2|8762.5|8759.7|8758.8|8756|130
1643827950000|2022-02-02 18:52:30|8762.5|8759.7|8762|8759.2|8763|8760.2|8762|8759.2|8
1643827960000|2022-02-02 18:52:40|8762.5|8759.7|8762|8759.2|8762.5|8759.7|8762|8759.2|17
1643827970000|2022-02-02 18:52:50|8761.8|8759|8758.8|8756|8762.5|8759.7|8758.8|8756|88
1643827980000|2022-02-02 18:53:00|8759|8756.2|8758.8|8756|8759|8756.2|8758|8755.2|51
1643827990000|2022-02-02 18:53:10|8758.5|8755.7|8758.8|8756|8758.8|8756|8758|8755.2|16
1643828000000|2022-02-02 18:53:20|8758|8755.2|8760|8757.2|8760.5|8757.7|8758|8755.2|44
1643828010000|2022-02-02 18:53:30|8759|8756.2|8759.3|8756.5|8759.5|8756.7|8758.3|8755.5|141
1643828020000|2022-02-02 18:53:40|8759.5|8756.7|8760.3|8757.5|8760.3|8757.5|8759.3|8756.5|49
1643828030000|2022-02-02 18:53:50|8759.5|8756.7|8759.5|8756.7|8759.5|8756.7|8759.3|8756.5|17
1643828040000|2022-02-02 18:54:00|8759.8|8757|8764.5|8761.7|8766.8|8764|8759.3|8756.5|263
1643828050000|2022-02-02 18:54:10|8764.8|8762|8763.8|8761|8765|8762.2|8763.8|8761|11
1643828060000|2022-02-02 18:54:20|8764|8761.2|8763.5|8760.7|8764.5|8761.7|8763|8760.2|25
1643828070000|2022-02-02 18:54:30|||||||||10
1643828080000|2022-02-02 18:54:40|8763|8760.2|8763.5|8760.7|8763.8|8761|8763|8760.2|13
1643828090000|2022-02-02 18:54:50|8763.3|8760.5|8762|8759.2|8763.5|8760.7|8762|8759.2|37
1643828100000|2022-02-02 18:55:00|8761.8|8759|8762.8|8760|8762.8|8760|8761.8|8759|33
1643828110000|2022-02-02 18:55:10|8762.5|8759.7|8761.8|8759|8763|8760.2|8761.8|8759|40
1643828120000|2022-02-02 18:55:20|8760.8|8758|8760|8757.2|8760.8|8758|8760|8757.2|13
1643828130000|2022-02-02 18:55:30|8759.8|8757|8758.3|8755.5|8760|8757.2|8757.3|8754.5|119
1643828140000|2022-02-02 18:55:40|8758|8755.2|8758.3|8755.5|8758.3|8755.5|8758|8755.2|18
1643828150000|2022-02-02 18:55:50|8758|8755.2|8757.5|8754.7|8758.3|8755.5|8757.3|8754.5|28
1643828160000|2022-02-02 18:56:00|8757.3|8754.5|8756.5|8753.7|8757.5|8754.7|8755.5|8752.7|56
1643828170000|2022-02-02 18:56:10|8756.3|8753.5|8754.5|8751.7|8756.3|8753.5|8752.5|8749.7|187
1643828180000|2022-02-02 18:56:20|8755.3|8752.5|8754.5|8751.7|8756.5|8753.7|8754.5|8751.7|47
1643828190000|2022-02-02 18:56:30|8754.8|8752|8755.3|8752.5|8755.5|8752.7|8754|8751.2|84
1643828200000|2022-02-02 18:56:40|8754.8|8752|8754.5|8751.7|8755|8752.2|8754.3|8751.5|15
1643828210000|2022-02-02 18:56:50|8754.8|8752|8754.5|8751.7|8755.5|8752.7|8754.5|8751.7|20
1643828220000|2022-02-02 18:57:00|8755.3|8752.5|8757.5|8754.7|8758.3|8755.5|8755|8752.2|39
1643828230000|2022-02-02 18:57:10|8758.3|8755.5|8758.3|8755.5|8758.5|8755.7|8757.5|8754.7|13
1643828240000|2022-02-02 18:57:20|8757.8|8755|8757.5|8754.7|8758.3|8755.5|8757.3|8754.5|26
1643828250000|2022-02-02 18:57:30|8757.8|8755|8758.3|8755.5|8758.3|8755.5|8757.3|8754.5|16
1643828260000|2022-02-02 18:57:40|8758.5|8755.7|8758.3|8755.5|8759|8756.2|8758.3|8755.5|24
1643828270000|2022-02-02 18:57:50|8758.5|8755.7|8759.3|8756.5|8759.5|8756.7|8758.3|8755.5|25
1643828280000|2022-02-02 18:58:00|8759.5|8756.7|8760.5|8757.7|8761|8758.2|8759.5|8756.7|97
1643828290000|2022-02-02 18:58:10|8760.3|8757.5|8762|8759.2|8762|8759.2|8760.3|8757.5|120
1643828300000|2022-02-02 18:58:20|8761.8|8759|8761.8|8759|8763.3|8760.5|8761.8|8759|28
1643828310000|2022-02-02 18:58:30|8762|8759.2|8761.8|8759|8762.8|8760|8761.3|8758.5|43
1643828320000|2022-02-02 18:58:40|8761.3|8758.5|8761.8|8759|8761.8|8759|8760.8|8758|8
1643828330000|2022-02-02 18:58:50|8761|8758.2|8760.8|8758|8761.5|8758.7|8760|8757.2|41
1643828340000|2022-02-02 18:59:00|8760.5|8757.7|8757.3|8754.5|8760.8|8758|8757.3|8754.5|94
1643828350000|2022-02-02 18:59:10|8758|8755.2|8756.3|8753.5|8758|8755.2|8755.8|8753|52
1643828360000|2022-02-02 18:59:20|8756.5|8753.7|8755.8|8753|8757|8754.2|8755.5|8752.7|40
1643828370000|2022-02-02 18:59:30|8755.5|8752.7|8755|8752.2|8755.8|8753|8754.5|8751.7|39
1643828380000|2022-02-02 18:59:40|8754.8|8752|8754.2|8751.4|8755|8752.2|8753.2|8750.4|67
1643828390000|2022-02-02 18:59:50|8753.5|8750.7|8754.2|8751.4|8755|8752.2|8753.5|8750.7|33
1643828400000|2022-02-02 19:00:00|8753.7|8750.9|8753.5|8750.7|8755.2|8752.4|8752.2|8749.4|92
1643828410000|2022-02-02 19:00:10|8753.2|8750.4|8752.5|8749.7|8753.2|8750.4|8752.2|8749.4|84
1643828420000|2022-02-02 19:00:20|8751.5|8748.7|8750.5|8747.7|8752.2|8749.4|8750.5|8747.7|100
1643828430000|2022-02-02 19:00:30|8750.2|8747.4|8749.2|8746.4|8750.2|8747.4|8746.5|8743.7|99
1643828440000|2022-02-02 19:00:40|8748.7|8745.9|8749.7|8746.9|8750.2|8747.4|8747.5|8744.7|67
1643828450000|2022-02-02 19:00:50|8750|8747.2|8748.2|8745.4|8750.2|8747.4|8748.2|8745.4|72
1643828460000|2022-02-02 19:01:00|8748|8745.2|8749.2|8746.4|8749.2|8746.4|8747.2|8744.4|52
1643828470000|2022-02-02 19:01:10|8749.7|8746.9|8750.3|8747.5|8751|8748.2|8748|8745.2|225
1643828480000|2022-02-02 19:01:20|8750.5|8747.7|8750.5|8747.7|8750.5|8747.7|8749.5|8746.7|25
1643828490000|2022-02-02 19:01:30|8750.8|8748|8750.7|8747.9|8751.7|8748.9|8750.5|8747.7|23
1643828500000|2022-02-02 19:01:40|8751|8748.2|8750|8747.2|8751|8748.2|8750|8747.2|25
1643828510000|2022-02-02 19:01:50|8750.2|8747.4|8751.3|8748.5|8752.3|8749.5|8750|8747.2|162
1643828520000|2022-02-02 19:02:00|8751.5|8748.7|8752.5|8749.7|8752.5|8749.7|8749|8746.2|83
1643828530000|2022-02-02 19:02:10|8752.7|8749.9|8755|8752.2|8755.2|8752.4|8752.5|8749.7|34
1643828540000|2022-02-02 19:02:20|8755.5|8752.7|8755.7|8752.9|8756.5|8753.7|8754.7|8751.9|48
1643828550000|2022-02-02 19:02:30|8754.7|8751.9|8755.7|8752.9|8756.5|8753.7|8754.7|8751.9|16
1643828560000|2022-02-02 19:02:40|8756|8753.2|8755.7|8752.9|8756|8753.2|8755.5|8752.7|6
1643828570000|2022-02-02 19:02:50|8756|8753.2|8754|8751.2|8756|8753.2|8754|8751.2|63
1643828580000|2022-02-02 19:03:00|8754.2|8751.4|8754.7|8751.9|8754.7|8751.9|8754|8751.2|24
1643828590000|2022-02-02 19:03:10|8754.5|8751.7|8752.7|8749.9|8754.7|8751.9|8752|8749.2|69
1643828600000|2022-02-02 19:03:20|8753|8750.2|8753.7|8750.9|8753.7|8750.9|8753|8750.2|14
1643828610000|2022-02-02 19:03:30|8753.5|8750.7|8755.5|8752.7|8755.7|8752.9|8753.5|8750.7|62
1643828620000|2022-02-02 19:03:40|8755.7|8752.9|8755.5|8752.7|8755.7|8752.9|8754.7|8751.9|32
1643828630000|2022-02-02 19:03:50|8755.2|8752.4|8755|8752.2|8756|8753.2|8754.7|8751.9|62
1643828640000|2022-02-02 19:04:00|8755.7|8752.9|8760.5|8757.7|8760.7|8757.9|8755.7|8752.9|73
1643828650000|2022-02-02 19:04:10|8760.7|8757.9|8760.5|8757.7|8762.2|8759.4|8760.5|8757.7|168
1643828660000|2022-02-02 19:04:20|8761|8758.2|8760.5|8757.7|8761|8758.2|8760.5|8757.7|29
1643828670000|2022-02-02 19:04:30|8760.7|8757.9|8760.5|8757.7|8761.5|8758.7|8758.7|8755.9|649
1643828680000|2022-02-02 19:04:40|8761|8758.2|8758.5|8755.7|8761.2|8758.4|8758.5|8755.7|70
1643828690000|2022-02-02 19:04:50|8758.2|8755.4|8760.5|8757.7|8761.7|8758.9|8757.2|8754.4|371
1643828700000|2022-02-02 19:05:00|8760.7|8757.9|8761.8|8759|8763.8|8761|8760.5|8757.7|542
1643828710000|2022-02-02 19:05:10|8761|8758.2|8760|8757.2|8761.3|8758.5|8759.5|8756.7|46
1643828720000|2022-02-02 19:05:20|8760.2|8757.4|8760.7|8757.9|8760.7|8757.9|8759|8756.2|46
1643828730000|2022-02-02 19:05:30|8761|8758.2|8761|8758.2|8761.7|8758.9|8760|8757.2|74
1643828740000|2022-02-02 19:05:40|8761.2|8758.4|8762.7|8759.9|8762.7|8759.9|8761|8758.2|47
1643828750000|2022-02-02 19:05:50|8763|8760.2|8762.2|8759.4|8763|8760.2|8761.7|8758.9|40
1643828760000|2022-02-02 19:06:00|8762.5|8759.7|8764|8761.2|8764|8761.2|8762.5|8759.7|34
1643828770000|2022-02-02 19:06:10|8763.7|8760.9|8762.7|8759.9|8763.7|8760.9|8762|8759.2|210
1643828780000|2022-02-02 19:06:20|8762.5|8759.7|8760|8757.2|8762.5|8759.7|8759|8756.2|57
1643828790000|2022-02-02 19:06:30|8760.5|8757.7|8761|8758.2|8762|8759.2|8760|8757.2|34
1643828800000|2022-02-02 19:06:40|8760.7|8757.9|8761|8758.2|8761.5|8758.7|8760.7|8757.9|19
1643828810000|2022-02-02 19:06:50|8761.2|8758.4|8760|8757.2|8761.7|8758.9|8760|8757.2|26
1643828820000|2022-02-02 19:07:00|8760.2|8757.4|8761|8758.2|8761|8758.2|8760|8757.2|45
1643828830000|2022-02-02 19:07:10|8761.2|8758.4|8757.5|8754.7|8761.5|8758.7|8757.5|8754.7|100
1643828840000|2022-02-02 19:07:20|8756.5|8753.7|8753.7|8750.9|8756.5|8753.7|8753.5|8750.7|166
1643828850000|2022-02-02 19:07:30|8754.7|8751.9|8754.7|8751.9|8757.5|8754.7|8753.7|8750.9|150
1643828860000|2022-02-02 19:07:40|8755|8752.2|8753.7|8750.9|8755|8752.2|8752|8749.2|77
1643828870000|2022-02-02 19:07:50|8754|8751.2|8751.7|8748.9|8754.5|8751.7|8751|8748.2|43
1643828880000|2022-02-02 19:08:00|8752|8749.2|8755|8752.2|8757.2|8754.4|8751.7|8748.9|287
1643828890000|2022-02-02 19:08:10|8755.2|8752.4|8751.5|8748.7|8756|8753.2|8751.5|8748.7|80
1643828900000|2022-02-02 19:08:20|8750.5|8747.7|8749.7|8746.9|8750.7|8747.9|8749.7|8746.9|54
1643828910000|2022-02-02 19:08:30|8750|8747.2|8750.5|8747.7|8751.5|8748.7|8749.7|8746.9|40
1643828920000|2022-02-02 19:08:40|8750.7|8747.9|8752|8749.2|8752.7|8749.9|8750.2|8747.4|70
1643828930000|2022-02-02 19:08:50|8752.2|8749.4|8752|8749.2|8752.5|8749.7|8751|8748.2|38
1643828940000|2022-02-02 19:09:00|8751.7|8748.9|8751.7|8748.9|8753.5|8750.7|8750.7|8747.9|59
1643828950000|2022-02-02 19:09:10|8752|8749.2|8753.2|8750.4|8754|8751.2|8751.7|8748.9|43
1643828960000|2022-02-02 19:09:20|8753.5|8750.7|8755|8752.2|8755.7|8752.9|8753.5|8750.7|64
1643828970000|2022-02-02 19:09:30|8755.5|8752.7|8756.7|8753.9|8756.7|8753.9|8755|8752.2|47
1643828980000|2022-02-02 19:09:40|8757|8754.2|8758|8755.2|8758|8755.2|8757|8754.2|19
1643828990000|2022-02-02 19:09:50|8757.7|8754.9|8758.7|8755.9|8758.7|8755.9|8757.5|8754.7|36
1643829000000|2022-02-02 19:10:00|8758.5|8755.7|8755|8752.2|8758.5|8755.7|8755|8752.2|65
1643829010000|2022-02-02 19:10:10|8754.7|8751.9|8752.7|8749.9|8755.2|8752.4|8752.5|8749.7|64
1643829020000|2022-02-02 19:10:20|8752.5|8749.7|8751.7|8748.9|8752.7|8749.9|8751|8748.2|64
1643829030000|2022-02-02 19:10:30|8752|8749.2|8754.2|8751.4|8754.7|8751.9|8751.7|8748.9|55
1643829040000|2022-02-02 19:10:40|8754.5|8751.7|8755.7|8752.9|8756.2|8753.4|8754|8751.2|18
1643829050000|2022-02-02 19:10:50|8756.2|8753.4|8755|8752.2|8757.7|8754.9|8755|8752.2|174
1643829060000|2022-02-02 19:11:00|8755.2|8752.4|8752.5|8749.7|8756|8753.2|8752.2|8749.4|53
1643829070000|2022-02-02 19:11:10|8752.7|8749.9|8750.5|8747.7|8752.7|8749.9|8747.9|8745.1|100
1643829080000|2022-02-02 19:11:20|8749.5|8746.7|8748.5|8745.7|8749.5|8746.7|8748.2|8745.4|41
1643829090000|2022-02-02 19:11:30|8749.5|8746.7|8749.5|8746.7|8750|8747.2|8748.7|8745.9|37
1643829100000|2022-02-02 19:11:40|8749|8746.2|8750.2|8747.4|8750.2|8747.4|8747.7|8744.9|44
1643829110000|2022-02-02 19:11:50|8750|8747.2|8751.2|8748.4|8751.2|8748.4|8748.5|8745.7|80
1643829120000|2022-02-02 19:12:00|8751|8748.2|8749.2|8746.4|8751.2|8748.4|8749.2|8746.4|78
1643829130000|2022-02-02 19:12:10|8749|8746.2|8747.2|8744.4|8749|8746.2|8745.5|8742.7|74
1643829140000|2022-02-02 19:12:20|8747.7|8744.9|8748.5|8745.7|8749.2|8746.4|8745.5|8742.7|93
1643829150000|2022-02-02 19:12:30|8749|8746.2|8748.5|8745.7|8749.2|8746.4|8745.2|8742.4|67
1643829160000|2022-02-02 19:12:40|8748.2|8745.4|8748.2|8745.4|8750|8747.2|8747.2|8744.4|99
1643829170000|2022-02-02 19:12:50|8747.4|8744.6|8748.7|8745.9|8749.4|8746.6|8746.7|8743.9|52
1643829180000|2022-02-02 19:13:00|8749.2|8746.4|8749.2|8746.4|8750.2|8747.4|8748.2|8745.4|231
1643829190000|2022-02-02 19:13:10|8749.7|8746.9|8751.2|8748.4|8751.7|8748.9|8749.4|8746.6|31
1643829200000|2022-02-02 19:13:20|8751.4|8748.6|8750.9|8748.1|8752.7|8749.9|8749.4|8746.6|46
1643829210000|2022-02-02 19:13:30|8750.7|8747.9|8751.2|8748.4|8752.2|8749.4|8750.2|8747.4|71
1643829220000|2022-02-02 19:13:40|8751.7|8748.9|8753.7|8750.9|8755|8752.2|8750.2|8747.4|120
1643829230000|2022-02-02 19:13:50|8753.5|8750.7|8755|8752.2|8755.5|8752.7|8753.5|8750.7|62
1643829240000|2022-02-02 19:14:00|8754.7|8751.9|8753|8750.2|8755.5|8752.7|8752.7|8749.9|13
1643829250000|2022-02-02 19:14:10|8752.4|8749.6|8751.9|8749.1|8753|8750.2|8751.5|8748.7|66
1643829260000|2022-02-02 19:14:20|8751.7|8748.9|8750.9|8748.1|8752.4|8749.6|8749.9|8747.1|29
1643829270000|2022-02-02 19:14:30|8751.2|8748.4|8751.7|8748.9|8752.4|8749.6|8750.9|8748.1|41
1643829280000|2022-02-02 19:14:40|8751.9|8749.1|8753.7|8750.9|8754.5|8751.7|8751.7|8748.9|44
1643829290000|2022-02-02 19:14:50|8754.5|8751.7|8750.9|8748.1|8754.5|8751.7|8750.9|8748.1|33
1643829300000|2022-02-02 19:15:00|8749.4|8746.6|8746.7|8743.9|8751.2|8748.4|8746.7|8743.9|138
1643829310000|2022-02-02 19:15:10|8746.2|8743.4|8748.7|8745.9|8748.9|8746.1|8745.9|8743.1|40
1643829320000|2022-02-02 19:15:20|8748.9|8746.1|8747.9|8745.1|8748.9|8746.1|8746.9|8744.1|36
1643829330000|2022-02-02 19:15:30|8748.7|8745.9|8747.2|8744.4|8748.7|8745.9|8746.9|8744.1|150
1643829340000|2022-02-02 19:15:40|8746.9|8744.1|8746.2|8743.4|8748.9|8746.1|8746.2|8743.4|196
1643829350000|2022-02-02 19:15:50|8745.4|8742.6|8742.2|8739.4|8745.7|8742.9|8740.4|8737.6|208
1643829360000|2022-02-02 19:16:00|8742.4|8739.6|8744.2|8741.4|8745.2|8742.4|8742.2|8739.4|77
1643829370000|2022-02-02 19:16:10|8743.4|8740.6|8742.7|8739.9|8745.2|8742.4|8742.4|8739.6|91
1643829380000|2022-02-02 19:16:20|8742.9|8740.1|8744.2|8741.4|8745.2|8742.4|8742.2|8739.4|69
1643829390000|2022-02-02 19:16:30|8743.9|8741.1|8744.7|8741.9|8745.2|8742.4|8743.9|8741.1|35
1643829400000|2022-02-02 19:16:40|8745.2|8742.4|8743.2|8740.4|8745.2|8742.4|8742.2|8739.4|29
1643829410000|2022-02-02 19:16:50|8742.7|8739.9|8742.2|8739.4|8743.4|8740.6|8741.4|8738.6|174
1643829420000|2022-02-02 19:17:00|8741.9|8739.1|8739.9|8737.1|8743.2|8740.4|8739.9|8737.1|83
1643829430000|2022-02-02 19:17:10|8739.4|8736.6|8738.9|8736.1|8740.4|8737.6|8738.7|8735.9|69
1643829440000|2022-02-02 19:17:20|8737.9|8735.1|8740.7|8737.9|8740.9|8738.1|8737.9|8735.1|69
1643829450000|2022-02-02 19:17:30|8740.9|8738.1|8740.9|8738.1|8741.7|8738.9|8740.4|8737.6|84
1643829460000|2022-02-02 19:17:40|8741.7|8738.9|8741.7|8738.9|8742.2|8739.4|8740.9|8738.1|56
1643829470000|2022-02-02 19:17:50|8741.4|8738.6|8736.4|8733.6|8741.4|8738.6|8736.4|8733.6|123
1643829480000|2022-02-02 19:18:00|8736.2|8733.4|8741.9|8739.1|8743.7|8740.9|8736.2|8733.4|292
1643829490000|2022-02-02 19:18:10|8742.7|8739.9|8741.7|8738.9|8743.7|8740.9|8741.7|8738.9|89
1643829500000|2022-02-02 19:18:20|8741.4|8738.6|8740.9|8738.1|8741.7|8738.9|8739.9|8737.1|72
1643829510000|2022-02-02 19:18:30|8741.4|8738.6|8739.9|8737.1|8741.4|8738.6|8739.9|8737.1|37
1643829520000|2022-02-02 19:18:40|8740.9|8738.1|8739.2|8736.4|8741.7|8738.9|8738.7|8735.9|75
1643829530000|2022-02-02 19:18:50|8739.4|8736.6|8738.9|8736.1|8740.7|8737.9|8738.2|8735.4|164
1643829540000|2022-02-02 19:19:00|8739.4|8736.6|8737.9|8735.1|8740.9|8738.1|8737.9|8735.1|76
1643829550000|2022-02-02 19:19:10|8738.9|8736.1|8737.2|8734.4|8739.2|8736.4|8737.2|8734.4|33
1643829560000|2022-02-02 19:19:20|8737.9|8735.1|8739.2|8736.4|8740.2|8737.4|8737.7|8734.9|27
1643829570000|2022-02-02 19:19:30|8738.4|8735.6|8737.4|8734.6|8738.4|8735.6|8736.4|8733.6|28
1643829580000|2022-02-02 19:19:40|8737.9|8735.1|8738.9|8736.1|8739.7|8736.9|8737.9|8735.1|22
1643829590000|2022-02-02 19:19:50|8738.7|8735.9|8735.2|8732.4|8738.7|8735.9|8735.2|8732.4|462
1643829600000|2022-02-02 19:20:00|8735.4|8732.6|8734.9|8732.1|8735.9|8733.1|8733.4|8730.6|155
1643829610000|2022-02-02 19:20:10|8734.4|8731.6|8732.9|8730.1|8735.4|8732.6|8732.4|8729.6|198
1643829620000|2022-02-02 19:20:20|8732.4|8729.6|8730.4|8727.6|8732.4|8729.6|8730.4|8727.6|64
1643829630000|2022-02-02 19:20:30|8729.9|8727.1|8730.4|8727.6|8731.4|8728.6|8729.9|8727.1|67
1643829640000|2022-02-02 19:20:40|8731.2|8728.4|8727.7|8724.9|8731.2|8728.4|8724.4|8721.6|223
1643829650000|2022-02-02 19:20:50|8727.9|8725.1|8727.4|8724.6|8728.4|8725.6|8726.4|8723.6|85
1643829660000|2022-02-02 19:21:00|8728.2|8725.4|8732.2|8729.4|8732.2|8729.4|8727.4|8724.6|87
1643829670000|2022-02-02 19:21:10|8731.9|8729.1|8729.4|8726.6|8732.2|8729.4|8729.4|8726.6|68
1643829680000|2022-02-02 19:21:20|8728.9|8726.1|8728.9|8726.1|8729.4|8726.6|8728.4|8725.6|103
1643829690000|2022-02-02 19:21:30|8729.2|8726.4|8727.4|8724.6|8729.7|8726.9|8727.4|8724.6|63
1643829700000|2022-02-02 19:21:40|8727.2|8724.4|8727.2|8724.4|8729.2|8726.4|8726.4|8723.6|147
1643829710000|2022-02-02 19:21:50|8727.4|8724.6|8728.2|8725.4|8728.9|8726.1|8727.4|8724.6|107
1643829720000|2022-02-02 19:22:00|8728.4|8725.6|8730.9|8728.1|8732.9|8730.1|8727.2|8724.4|91
1643829730000|2022-02-02 19:22:10|8730.4|8727.6|8727.2|8724.4|8731.7|8728.9|8726.9|8724.1|91
1643829740000|2022-02-02 19:22:20|8726.9|8724.1|8731.2|8728.4|8731.7|8728.9|8726.4|8723.6|90
1643829750000|2022-02-02 19:22:30|8730.9|8728.1|8730.2|8727.4|8731.2|8728.4|8728.7|8725.9|26
1643829760000|2022-02-02 19:22:40|8729.9|8727.1|8727.7|8724.9|8729.9|8727.1|8727.4|8724.6|60
1643829770000|2022-02-02 19:22:50|8727.4|8724.6|8732.2|8729.4|8732.2|8729.4|8727.2|8724.4|129
1643829780000|2022-02-02 19:23:00|8731.6|8728.8|8734.2|8731.4|8735.2|8732.4|8731.6|8728.8|223
1643829790000|2022-02-02 19:23:10|8734.4|8731.6|8734.2|8731.4|8736.9|8734.1|8734.2|8731.4|189
1643829800000|2022-02-02 19:23:20|8733.9|8731.1|8739.7|8736.9|8739.7|8736.9|8733.2|8730.4|151
1643829810000|2022-02-02 19:23:30|8738.7|8735.9|8738.9|8736.1|8742.2|8739.4|8738.4|8735.6|154
1643829820000|2022-02-02 19:23:40|8738.7|8735.9|8739.4|8736.6|8739.7|8736.9|8738.2|8735.4|38
1643829830000|2022-02-02 19:23:50|8739.7|8736.9|8736.9|8734.1|8739.9|8737.1|8735.6|8732.8|205
1643829840000|2022-02-02 19:24:00|8737.4|8734.6|8739.1|8736.3|8739.9|8737.1|8737.4|8734.6|85
1643829850000|2022-02-02 19:24:10|8739.4|8736.6|8738.9|8736.1|8739.4|8736.6|8738.9|8736.1|21
1643829860000|2022-02-02 19:24:20|8738.7|8735.9|8737.7|8734.9|8739.1|8736.3|8736.9|8734.1|45
1643829870000|2022-02-02 19:24:30|8737.9|8735.1|8736.1|8733.3|8737.9|8735.1|8735.1|8732.3|62
1643829880000|2022-02-02 19:24:40|8735.9|8733.1|8736.1|8733.3|8736.4|8733.6|8734.4|8731.6|39
1643829890000|2022-02-02 19:24:50|8735.9|8733.1|8737.1|8734.3|8737.1|8734.3|8735.9|8733.1|22
1643829900000|2022-02-02 19:25:00|8736.9|8734.1|8736.1|8733.3|8739.9|8737.1|8736.1|8733.3|130
1643829910000|2022-02-02 19:25:10|8736.4|8733.6|8735.1|8732.3|8736.9|8734.1|8734.4|8731.6|97
1643829920000|2022-02-02 19:25:20|8735.4|8732.6|8734.1|8731.3|8735.4|8732.6|8732.6|8729.8|86
1643829930000|2022-02-02 19:25:30|8733.9|8731.1|8735.4|8732.6|8736.4|8733.6|8733.9|8731.1|144
1643829940000|2022-02-02 19:25:40|8734.1|8731.3|8737.1|8734.3|8737.1|8734.3|8733.4|8730.6|188
1643829950000|2022-02-02 19:25:50|8736.9|8734.1|8736.4|8733.6|8738.4|8735.6|8736.4|8733.6|163
1643829960000|2022-02-02 19:26:00|8736.6|8733.8|8738.1|8735.3|8741.6|8738.8|8736.1|8733.3|798
1643829970000|2022-02-02 19:26:10|8739.1|8736.3|8739.1|8736.3|8740.1|8737.3|8738.9|8736.1|94
1643829980000|2022-02-02 19:26:20|8738.4|8735.6|8739.9|8737.1|8739.9|8737.1|8738.1|8735.3|65
1643829990000|2022-02-02 19:26:30|8740.6|8737.8|8741.6|8738.8|8742.4|8739.6|8740.6|8737.8|80
1643830000000|2022-02-02 19:26:40|8741.9|8739.1|8743.9|8741.1|8744.1|8741.3|8741.6|8738.8|156
1643830010000|2022-02-02 19:26:50|8744.1|8741.3|8742.4|8739.6|8744.1|8741.3|8742.4|8739.6|75
1643830020000|2022-02-02 19:27:00|8741.4|8738.6|8742.4|8739.6|8744.1|8741.3|8741.4|8738.6|168
1643830030000|2022-02-02 19:27:10|8741.4|8738.6|8743.4|8740.6|8744.4|8741.6|8741.4|8738.6|402
1643830040000|2022-02-02 19:27:20|8743.9|8741.1|8741.4|8738.6|8744.4|8741.6|8741.4|8738.6|77
1643830050000|2022-02-02 19:27:30|8742.1|8739.3|8742.4|8739.6|8743.6|8740.8|8741.4|8738.6|158
1643830060000|2022-02-02 19:27:40|8742.1|8739.3|8743.9|8741.1|8743.9|8741.1|8741.4|8738.6|368
1643830070000|2022-02-02 19:27:50|8743.4|8740.6|8756.2|8753.4|8757.2|8754.4|8742.9|8740.1|1484
1643830080000|2022-02-02 19:28:00|8756.9|8754.1|8755.7|8752.9|8759.9|8757.1|8753.4|8750.6|683
1643830090000|2022-02-02 19:28:10|8755.4|8752.6|8757.9|8755.1|8758.2|8755.4|8754.4|8751.6|297
1643830100000|2022-02-02 19:28:20|8758.2|8755.4|8758.9|8756.1|8759.2|8756.4|8754.9|8752.1|498
1643830110000|2022-02-02 19:28:30|8759.2|8756.4|8754.4|8751.6|8759.2|8756.4|8751.9|8749.1|595
1643830120000|2022-02-02 19:28:40|8754.2|8751.4|8748.6|8745.8|8755.7|8752.9|8746.4|8743.6|1107
1643830130000|2022-02-02 19:28:50|8748.4|8745.6|8749.9|8747.1|8751.9|8749.1|8748.4|8745.6|251
1643830140000|2022-02-02 19:29:00|8750.1|8747.3|8746.9|8744.1|8751.1|8748.3|8745.9|8743.1|516
1643830150000|2022-02-02 19:29:10|8746.6|8743.8|8745.4|8742.6|8747.4|8744.6|8744.4|8741.6|638
1643830160000|2022-02-02 19:29:20|8745.9|8743.1|8745.9|8743.1|8748.9|8746.1|8745.4|8742.6|423
1643830170000|2022-02-02 19:29:30|8745.4|8742.6|8744.9|8742.1|8747.4|8744.6|8743.9|8741.1|461
1643830180000|2022-02-02 19:29:40|8744.6|8741.8|8742.9|8740.1|8746.4|8743.6|8741.6|8738.8|437
1643830190000|2022-02-02 19:29:50|8743.1|8740.3|8742.1|8739.3|8748.4|8745.6|8740.4|8737.6|782
1643830200000|2022-02-02 19:30:00|8741.9|8739.1|8740.4|8737.6|8745.4|8742.6|8739.1|8736.3|311
1643830210000|2022-02-02 19:30:10|8739.9|8737.1|8746.1|8743.3|8746.1|8743.3|8739.9|8737.1|80
1643830220000|2022-02-02 19:30:20|8745.6|8742.8|8745.4|8742.6|8746.9|8744.1|8744.9|8742.1|60
1643830230000|2022-02-02 19:30:30|8745.1|8742.3|8745.1|8742.3|8745.6|8742.8|8744.1|8741.3|42
1643830240000|2022-02-02 19:30:40|8744.9|8742.1|8745.1|8742.3|8746.4|8743.6|8744.9|8742.1|129
1643830250000|2022-02-02 19:30:50|8744.6|8741.8|8744.1|8741.3|8745.1|8742.3|8744.1|8741.3|28
1643830260000|2022-02-02 19:31:00|8744.4|8741.6|8746.4|8743.6|8746.4|8743.6|8742.4|8739.6|86
1643830270000|2022-02-02 19:31:10|8746.1|8743.3|8747.4|8744.6|8747.4|8744.6|8745.4|8742.6|26
1643830280000|2022-02-02 19:31:20|8747.1|8744.3|8742.4|8739.6|8747.1|8744.3|8741.4|8738.6|52
1643830290000|2022-02-02 19:31:30|8742.9|8740.1|8743.4|8740.6|8743.4|8740.6|8742.4|8739.6|42
1643830300000|2022-02-02 19:31:40|8742.9|8740.1|8742.9|8740.1|8743.4|8740.6|8742.4|8739.6|15
1643830310000|2022-02-02 19:31:50|8743.4|8740.6|8742.4|8739.6|8743.4|8740.6|8742.4|8739.6|27
1643830320000|2022-02-02 19:32:00|8742.9|8740.1|8742.4|8739.6|8742.9|8740.1|8742.1|8739.3|19
1643830330000|2022-02-02 19:32:10|8742.6|8739.8|8742.6|8739.8|8742.6|8739.8|8742.4|8739.6|2
1643830340000|2022-02-02 19:32:20|8742.4|8739.6|8740.4|8737.6|8742.6|8739.8|8740.4|8737.6|60
1643830350000|2022-02-02 19:32:30|8739.9|8737.1|8741.4|8738.6|8742.4|8739.6|8739.9|8737.1|43
1643830360000|2022-02-02 19:32:40|8741.6|8738.8|8741.4|8738.6|8742.4|8739.6|8740.4|8737.6|19
1643830370000|2022-02-02 19:32:50|8742.1|8739.3|8742.1|8739.3|8743.6|8740.8|8741.1|8738.3|32
1643830380000|2022-02-02 19:33:00|8741.6|8738.8|8742.1|8739.3|8742.4|8739.6|8741.4|8738.6|33
1643830390000|2022-02-02 19:33:10|8741.9|8739.1|8740.4|8737.6|8741.9|8739.1|8739.4|8736.6|39
1643830400000|2022-02-02 19:33:20|8739.9|8737.1|8740.1|8737.3|8740.4|8737.6|8739.4|8736.6|39
1643830410000|2022-02-02 19:33:30|8739.9|8737.1|8740.4|8737.6|8740.4|8737.6|8739.6|8736.8|8
1643830420000|2022-02-02 19:33:40|8739.9|8737.1|8739.4|8736.6|8741.1|8738.3|8739.4|8736.6|40
1643830430000|2022-02-02 19:33:50|8739.1|8736.3|8740.4|8737.6|8741.1|8738.3|8738.4|8735.6|32
1643830440000|2022-02-02 19:34:00|8740.1|8737.3|8738.4|8735.6|8740.1|8737.3|8738.4|8735.6|49
1643830450000|2022-02-02 19:34:10|8739.1|8736.3|8737.4|8734.6|8739.1|8736.3|8737.1|8734.3|33
1643830460000|2022-02-02 19:34:20|8737.9|8735.1|8739.4|8736.6|8739.9|8737.1|8737.9|8735.1|68
1643830470000|2022-02-02 19:34:30|8739.9|8737.1|8741.1|8738.3|8741.4|8738.6|8739.9|8737.1|6
1643830480000|2022-02-02 19:34:40|8741.4|8738.6|8744.4|8741.6|8745.1|8742.3|8741.4|8738.6|38
1643830490000|2022-02-02 19:34:50|8745.1|8742.3|8743.6|8740.8|8745.1|8742.3|8743.1|8740.3|66
1643830500000|2022-02-02 19:35:00|8743.9|8741.1|8743.4|8740.6|8744.4|8741.6|8743.4|8740.6|25
1643830510000|2022-02-02 19:35:10|8743.1|8740.3|8747.6|8744.8|8747.6|8744.8|8743.1|8740.3|116
1643830520000|2022-02-02 19:35:20|8747.9|8745.1|8747.6|8744.8|8747.9|8745.1|8746.4|8743.6|75
1643830530000|2022-02-02 19:35:30|8747.4|8744.6|8748.4|8745.6|8749.4|8746.6|8747.4|8744.6|77
1643830540000|2022-02-02 19:35:40|8748.1|8745.3|8749.1|8746.3|8749.1|8746.3|8748.1|8745.3|14
1643830550000|2022-02-02 19:35:50|8748.9|8746.1|8748.1|8745.3|8749.1|8746.3|8747.6|8744.8|23
1643830560000|2022-02-02 19:36:00|8748.6|8745.8|8747.4|8744.6|8748.6|8745.8|8747.1|8744.3|17
1643830570000|2022-02-02 19:36:10|8747.1|8744.3|8747.9|8745.1|8749.9|8747.1|8747.1|8744.3|31
1643830580000|2022-02-02 19:36:20|8747.4|8744.6|8747.4|8744.6|8747.9|8745.1|8747.4|8744.6|14
1643830590000|2022-02-02 19:36:30|8747.1|8744.3|8747.1|8744.3|8747.1|8744.3|8747.1|8744.3|1
1643830600000|2022-02-02 19:36:40|8747.3|8744.5|8747.1|8744.3|8747.3|8744.5|8747.1|8744.3|2
1643830610000|2022-02-02 19:36:50|8746.6|8743.8|8746.9|8744.1|8747.1|8744.3|8746.3|8743.5|44
1643830620000|2022-02-02 19:37:00|8747.3|8744.5|8746.8|8744|8747.3|8744.5|8746.3|8743.5|64
1643830630000|2022-02-02 19:37:10|8746.6|8743.8|8745.1|8742.3|8746.6|8743.8|8745.1|8742.3|12
1643830640000|2022-02-02 19:37:20|8745.3|8742.5|8745.3|8742.5|8745.3|8742.5|8745.1|8742.3|3
1643830650000|2022-02-02 19:37:30|8745.6|8742.8|8746.3|8743.5|8747.3|8744.5|8745.3|8742.5|41
1643830660000|2022-02-02 19:37:40|8746.8|8744|8746.3|8743.5|8746.8|8744|8746.3|8743.5|15
1643830670000|2022-02-02 19:37:50|||||||||1
1643830680000|2022-02-02 19:38:00|8746.6|8743.8|8746.6|8743.8|8746.6|8743.8|8746.1|8743.3|8
1643830690000|2022-02-02 19:38:10|8747.3|8744.5|8745.3|8742.5|8747.3|8744.5|8745.3|8742.5|7
1643830700000|2022-02-02 19:38:20|8745.8|8743|8743.1|8740.3|8745.8|8743|8742.3|8739.5|87
1643830710000|2022-02-02 19:38:30|8742.8|8740|8742.3|8739.5|8743.3|8740.5|8741.1|8738.3|30
1643830720000|2022-02-02 19:38:40|8741.8|8739|8741.1|8738.3|8742.1|8739.3|8740.8|8738|25
1643830730000|2022-02-02 19:38:50|8741.3|8738.5|8742.3|8739.5|8743.6|8740.8|8741.3|8738.5|24
1643830740000|2022-02-02 19:39:00|8743.1|8740.3|8740.3|8737.5|8743.1|8740.3|8740.3|8737.5|59
1643830750000|2022-02-02 19:39:10|8739.3|8736.5|8739.3|8736.5|8739.8|8737|8739.3|8736.5|13
1643830760000|2022-02-02 19:39:20|8739.6|8736.8|8739.8|8737|8739.8|8737|8739.1|8736.3|25
1643830770000|2022-02-02 19:39:30|8741.3|8738.5|8741.3|8738.5|8741.3|8738.5|8741.1|8738.3|15
1643830780000|2022-02-02 19:39:40|8740.8|8738|8740.8|8738|8741.1|8738.3|8740.3|8737.5|31
1643830790000|2022-02-02 19:39:50|8741.3|8738.5|8739.1|8736.3|8742.1|8739.3|8738.8|8736|65
1643830800000|2022-02-02 19:40:00|8739.3|8736.5|8743.1|8740.3|8744.6|8741.8|8739.3|8736.5|41
1643830810000|2022-02-02 19:40:10|8740.8|8738|8740.8|8738|8740.8|8738|8740.1|8737.3|39
1643830820000|2022-02-02 19:40:20|8740.1|8737.3|8739.1|8736.3|8740.1|8737.3|8739.1|8736.3|6
1643830830000|2022-02-02 19:40:30|8739.3|8736.5|8740.1|8737.3|8740.8|8738|8739.3|8736.5|15
1643830840000|2022-02-02 19:40:40|8740.3|8737.5|8740.1|8737.3|8740.3|8737.5|8740.1|8737.3|5
1643830850000|2022-02-02 19:40:50|8740.3|8737.5|8743.6|8740.8|8743.8|8741|8740.3|8737.5|140
1643830860000|2022-02-02 19:41:00|8742.6|8739.8|8743.6|8740.8|8744.3|8741.5|8742.6|8739.8|10
1643830870000|2022-02-02 19:41:10|8743.3|8740.5|8742.6|8739.8|8743.6|8740.8|8742.3|8739.5|16
1643830880000|2022-02-02 19:41:20|8742.8|8740|8742.6|8739.8|8742.8|8740|8742.6|8739.8|5
1643830890000|2022-02-02 19:41:30|8743.3|8740.5|8741.1|8738.3|8743.6|8740.8|8740.1|8737.3|93
1643830900000|2022-02-02 19:41:40|8741.3|8738.5|8741.1|8738.3|8741.3|8738.5|8741.1|8738.3|1
1643830910000|2022-02-02 19:41:50|8741.3|8738.5|8741.1|8738.3|8741.3|8738.5|8741.1|8738.3|12
1643830920000|2022-02-02 19:42:00|8741.3|8738.5|8741.1|8738.3|8741.8|8739|8741.1|8738.3|9
1643830930000|2022-02-02 19:42:10|8740.6|8737.8|8741.1|8738.3|8741.8|8739|8739.3|8736.5|75
1643830940000|2022-02-02 19:42:20|8740.8|8738|8741.8|8739|8742.3|8739.5|8740.8|8738|19
1643830950000|2022-02-02 19:42:30|8741.3|8738.5|8741.6|8738.8|8741.8|8739|8740.8|8738|8
1643830960000|2022-02-02 19:42:40|8741.8|8739|8742.1|8739.3|8742.3|8739.5|8741.6|8738.8|17
1643830970000|2022-02-02 19:42:50|8742.3|8739.5|8741.6|8738.8|8742.3|8739.5|8741.6|8738.8|4
1643830980000|2022-02-02 19:43:00|8741.8|8739|8741.8|8739|8741.8|8739|8741.6|8738.8|3
1643830990000|2022-02-02 19:43:10|8741.6|8738.8|8741.6|8738.8|8741.8|8739|8740.8|8738|7
1643831000000|2022-02-02 19:43:20|8741.8|8739|8741.6|8738.8|8741.8|8739|8740.6|8737.8|5
1643831010000|2022-02-02 19:43:30|8740.1|8737.3|8740.6|8737.8|8740.8|8738|8740.1|8737.3|39
1643831020000|2022-02-02 19:43:40|8740.8|8738|8741.8|8739|8741.8|8739|8740.8|8738|7
1643831030000|2022-02-02 19:43:50|8742.1|8739.3|8741.8|8739|8742.3|8739.5|8741.6|8738.8|8
1643831040000|2022-02-02 19:44:00|8742.3|8739.5|8741.6|8738.8|8742.3|8739.5|8741.1|8738.3|9
1643831050000|2022-02-02 19:44:10|8741.3|8738.5|8741.6|8738.8|8741.8|8739|8740.8|8738|5
1643831060000|2022-02-02 19:44:20|8741.8|8739|8740.8|8738|8741.8|8739|8740.3|8737.5|23
1643831070000|2022-02-02 19:44:30|8741.1|8738.3|8740.8|8738|8741.1|8738.3|8740.3|8737.5|15
1643831080000|2022-02-02 19:44:40|8739.8|8737|8738.8|8736|8740.8|8738|8738.8|8736|14
1643831090000|2022-02-02 19:44:50|8738.6|8735.8|8736.8|8734|8738.6|8735.8|8736.8|8734|55
1643831100000|2022-02-02 19:45:00|8737.1|8734.3|8738.8|8736|8739.3|8736.5|8737.1|8734.3|27
1643831110000|2022-02-02 19:45:10|8739.1|8736.3|8737.8|8735|8739.1|8736.3|8737.6|8734.8|2
1643831120000|2022-02-02 19:45:20|8737.6|8734.8|8737.8|8735|8737.8|8735|8736.8|8734|37
1643831130000|2022-02-02 19:45:30|8737.1|8734.3|8738.3|8735.5|8738.8|8736|8737.1|8734.3|23
1643831140000|2022-02-02 19:45:40|8737.8|8735|8736.8|8734|8738.1|8735.3|8736.8|8734|25
1643831150000|2022-02-02 19:45:50|8736.6|8733.8|8737.6|8734.8|8738.3|8735.5|8736.6|8733.8|11
1643831160000|2022-02-02 19:46:00|8737.8|8735|8739.6|8736.8|8739.6|8736.8|8737.8|8735|17
1643831170000|2022-02-02 19:46:10|8739.8|8737|8738.8|8736|8739.8|8737|8738.6|8735.8|5
1643831180000|2022-02-02 19:46:20|8739.1|8736.3|8739.1|8736.3|8740.8|8738|8738.8|8736|62
1643831190000|2022-02-02 19:46:30|8738.8|8736|8739.3|8736.5|8739.3|8736.5|8738.8|8736|5
1643831200000|2022-02-02 19:46:40|8739.6|8736.8|8740.6|8737.8|8740.8|8738|8739.3|8736.5|30
1643831210000|2022-02-02 19:46:50|8740.8|8738|8741.6|8738.8|8742.3|8739.5|8740.8|8738|17
1643831220000|2022-02-02 19:47:00|8741.8|8739|8741.6|8738.8|8741.8|8739|8741.6|8738.8|2
1643831230000|2022-02-02 19:47:10|8741.8|8739|8740.8|8738|8741.8|8739|8740.8|8738|13
1643831240000|2022-02-02 19:47:20|8741.1|8738.3|8740.6|8737.8|8741.8|8739|8739.8|8737|33
1643831250000|2022-02-02 19:47:30|8740.8|8738|8740.8|8738|8740.8|8738|8740.6|8737.8|2
1643831260000|2022-02-02 19:47:40|8740.6|8737.8|8740.8|8738|8740.8|8738|8740.6|8737.8|0
1643831270000|2022-02-02 19:47:50|8740.6|8737.8|8740.8|8738|8741.3|8738.5|8740.6|8737.8|10
1643831280000|2022-02-02 19:48:00|8741.1|8738.3|8740.8|8738|8741.3|8738.5|8740.8|8738|8
1643831290000|2022-02-02 19:48:10|8739.8|8737|8740.6|8737.8|8740.8|8738|8739.8|8737|11
1643831300000|2022-02-02 19:48:20|8739.8|8737|8739.6|8736.8|8740.3|8737.5|8739.6|8736.8|9
1643831310000|2022-02-02 19:48:30|8739.8|8737|8738.8|8736|8739.8|8737|8738.8|8736|11
1643831320000|2022-02-02 19:48:40|8739.6|8736.8|8738.8|8736|8739.8|8737|8738.8|8736|19
1643831330000|2022-02-02 19:48:50|8738.6|8735.8|8739.8|8737|8739.8|8737|8738.3|8735.5|36
1643831340000|2022-02-02 19:49:00|8739.1|8736.3|8739.8|8737|8739.8|8737|8738.6|8735.8|137
1643831350000|2022-02-02 19:49:10|||||||||1
1643831360000|2022-02-02 19:49:20|8738.8|8736|8739.6|8736.8|8739.6|8736.8|8738.8|8736|25
1643831370000|2022-02-02 19:49:30|8739.8|8737|8739.6|8736.8|8739.8|8737|8738.8|8736|21
1643831380000|2022-02-02 19:49:40|8739.3|8736.5|8740.8|8738|8740.8|8738|8739.3|8736.5|18
1643831390000|2022-02-02 19:49:50|8741.1|8738.3|8740.6|8737.8|8741.8|8739|8740.6|8737.8|11
1643831400000|2022-02-02 19:50:00|8740.3|8737.5|8748.6|8745.8|8748.8|8746|8739.8|8737|230
1643831410000|2022-02-02 19:50:10|8747.8|8745|8749.3|8746.5|8749.3|8746.5|8747.8|8745|104
1643831420000|2022-02-02 19:50:20|8749.6|8746.8|8754.3|8751.5|8754.8|8752|8749.6|8746.8|292
1643831430000|2022-02-02 19:50:30|8755.3|8752.5|8755.1|8752.3|8756.3|8753.5|8754.3|8751.5|83
1643831440000|2022-02-02 19:50:40|8754.3|8751.5|8755.3|8752.5|8755.3|8752.5|8754.1|8751.3|14
1643831450000|2022-02-02 19:50:50|8754.8|8752|8752.3|8749.5|8754.8|8752|8752.3|8749.5|43
1643831460000|2022-02-02 19:51:00|8752.6|8749.8|8749.6|8746.8|8752.6|8749.8|8749.6|8746.8|32
1643831470000|2022-02-02 19:51:10|8749.3|8746.5|8749.8|8747|8750.3|8747.5|8748.8|8746|21
1643831480000|2022-02-02 19:51:20|8748.8|8746|8747.8|8745|8748.8|8746|8747.8|8745|20
1643831490000|2022-02-02 19:51:30|8746.8|8744|8745.8|8743|8746.8|8744|8745.6|8742.8|101
1643831500000|2022-02-02 19:51:40|8745.6|8742.8|8747.6|8744.8|8747.6|8744.8|8745.6|8742.8|56
1643831510000|2022-02-02 19:51:50|8748.6|8745.8|8748.6|8745.8|8748.6|8745.8|8748.6|8745.8|4
1643831520000|2022-02-02 19:52:00|8748.8|8746|8747.8|8745|8749.1|8746.3|8747.6|8744.8|13
1643831530000|2022-02-02 19:52:10|8748.1|8745.3|8748.6|8745.8|8748.6|8745.8|8747.8|8745|5
1643831540000|2022-02-02 19:52:20|||||||||1
1643831550000|2022-02-02 19:52:30|8748.3|8745.5|8747.8|8745|8748.6|8745.8|8747.8|8745|11
1643831560000|2022-02-02 19:52:40|||||||||2
1643831570000|2022-02-02 19:52:50|8748.3|8745.5|8749.5|8746.7|8750.6|8747.8|8748.3|8745.5|26
1643831580000|2022-02-02 19:53:00|8749|8746.2|8749.5|8746.7|8749.5|8746.7|8748|8745.2|34
1643831590000|2022-02-02 19:53:10|8748.5|8745.7|8748.5|8745.7|8748.5|8745.7|8748.5|8745.7|13
1643831600000|2022-02-02 19:53:20|8749|8746.2|8748.8|8746|8749.5|8746.7|8748.5|8745.7|6
1643831610000|2022-02-02 19:53:30|8749.5|8746.7|8750.3|8747.5|8751.1|8748.3|8749.5|8746.7|18
1643831620000|2022-02-02 19:53:40|8750.5|8747.7|8750.5|8747.7|8750.5|8747.7|8750.3|8747.5|0
1643831630000|2022-02-02 19:53:50|8751|8748.2|8753.1|8750.3|8754.3|8751.5|8751|8748.2|55
1643831640000|2022-02-02 19:54:00|8753.3|8750.5|8753.3|8750.5|8754.3|8751.5|8750.5|8747.7|45
1643831650000|2022-02-02 19:54:10|8753.1|8750.3|8753.3|8750.5|8753.5|8750.7|8753.1|8750.3|0
1643831660000|2022-02-02 19:54:20|8753.5|8750.7|8754.5|8751.7|8754.5|8751.7|8753.3|8750.5|8
1643831670000|2022-02-02 19:54:30|8754.8|8752|8754.5|8751.7|8754.8|8752|8754.5|8751.7|3
1643831680000|2022-02-02 19:54:40|8754.3|8751.5|8755.5|8752.7|8755.5|8752.7|8754.3|8751.5|8
1643831690000|2022-02-02 19:54:50|8755.8|8753|8755.5|8752.7|8755.8|8753|8755|8752.2|11
1643831700000|2022-02-02 19:55:00|8756|8753.2|8755.5|8752.7|8756|8753.2|8755.3|8752.5|25
1643831710000|2022-02-02 19:55:10|8755.3|8752.5|8752.3|8749.5|8755.3|8752.5|8752|8749.2|42
1643831720000|2022-02-02 19:55:20|8752.5|8749.7|8753.5|8750.7|8753.5|8750.7|8751.5|8748.7|41
1643831730000|2022-02-02 19:55:30|8753.3|8750.5|8753.3|8750.5|8753.5|8750.7|8752.5|8749.7|19
1643831740000|2022-02-02 19:55:40|8752.5|8749.7|8752.5|8749.7|8753.3|8750.5|8752.5|8749.7|17
1643831750000|2022-02-02 19:55:50|8753.3|8750.5|8753.5|8750.7|8753.5|8750.7|8752.8|8750|8
1643831760000|2022-02-02 19:56:00|8753.8|8751|8752.5|8749.7|8753.8|8751|8751.8|8749|17
1643831770000|2022-02-02 19:56:10|8752|8749.2|8752.5|8749.7|8752.5|8749.7|8751.5|8748.7|10
1643831790000|2022-02-02 19:56:30|8752.8|8750|8753.5|8750.7|8753.5|8750.7|8752.8|8750|32
1643831800000|2022-02-02 19:56:40|8753.3|8750.5|8753.5|8750.7|8755.5|8752.7|8752.8|8750|36
1643831810000|2022-02-02 19:56:50|8753.3|8750.5|8751.5|8748.7|8753.3|8750.5|8751.5|8748.7|10
1643831820000|2022-02-02 19:57:00|8751.3|8748.5|8752.5|8749.7|8752.5|8749.7|8751.3|8748.5|6
1643831830000|2022-02-02 19:57:10|8753.3|8750.5|8752.5|8749.7|8753.3|8750.5|8752.5|8749.7|6
1643831840000|2022-02-02 19:57:20|8753.5|8750.7|8753.5|8750.7|8753.5|8750.7|8752.5|8749.7|3
1643831850000|2022-02-02 19:57:30|8754|8751.2|8752.5|8749.7|8754|8751.2|8752.5|8749.7|9
1643831860000|2022-02-02 19:57:40|8752|8749.2|8752.5|8749.7|8752.5|8749.7|8752|8749.2|4
1643831870000|2022-02-02 19:57:50|8752|8749.2|8750.3|8747.5|8752|8749.2|8749.3|8746.5|24
1643831880000|2022-02-02 19:58:00|8750|8747.2|8748.5|8745.7|8750.3|8747.5|8748.5|8745.7|17
1643831890000|2022-02-02 19:58:10|8748.8|8746|8748.3|8745.5|8749.3|8746.5|8748.3|8745.5|10
1643831900000|2022-02-02 19:58:20|8748.5|8745.7|8748.5|8745.7|8748.5|8745.7|8748.3|8745.5|6
1643831910000|2022-02-02 19:58:30|8748.3|8745.5|8749.3|8746.5|8749.5|8746.7|8748.3|8745.5|6
1643831920000|2022-02-02 19:58:40|8749.5|8746.7|8750|8747.2|8750.3|8747.5|8749.5|8746.7|5
1643831930000|2022-02-02 19:58:50|8749.8|8747|8750.5|8747.7|8750.5|8747.7|8749.5|8746.7|2
1643831940000|2022-02-02 19:59:00|8750.3|8747.5|8750.3|8747.5|8750.5|8747.7|8750.3|8747.5|1
1643831950000|2022-02-02 19:59:10|8750.5|8747.7|8750.3|8747.5|8750.5|8747.7|8750.3|8747.5|6
1643831960000|2022-02-02 19:59:20|8750.5|8747.7|8750.5|8747.7|8750.5|8747.7|8750.3|8747.5|1
1643831970000|2022-02-02 19:59:30|8750.8|8748|8752|8749.2|8753|8750.2|8750.5|8747.7|114
1643831980000|2022-02-02 19:59:40|8752.8|8750|8753|8750.2|8753.8|8751|8752|8749.2|23
1643831990000|2022-02-02 19:59:50|8753.3|8750.5|8753|8750.2|8754|8751.2|8753|8750.2|23
1643832000000|2022-02-02 20:00:00|8753.3|8750.5|8753|8750.2|8753.3|8750.5|8753|8750.2|15
1643832010000|2022-02-02 20:00:10|8752.8|8750|8752|8749.2|8753|8750.2|8751.8|8749|13
1643832020000|2022-02-02 20:00:20|8752.8|8750|8753|8750.2|8753|8750.2|8752|8749.2|15
1643832040000|2022-02-02 20:00:40|8753.3|8750.5|8753|8750.2|8753.3|8750.5|8752.8|8750|3
1643832050000|2022-02-02 20:00:50|8753.3|8750.5|8751|8748.2|8754|8751.2|8751|8748.2|38
1643832060000|2022-02-02 20:01:00|8751.3|8748.5|8751.8|8749|8752|8749.2|8751.3|8748.5|18
1643832070000|2022-02-02 20:01:10|8752|8749.2|8753.3|8750.5|8753.8|8751|8751.3|8748.5|123
1643832080000|2022-02-02 20:01:20|8753.5|8750.7|8753|8750.2|8753.8|8751|8753|8750.2|2
1643832090000|2022-02-02 20:01:30|8752.8|8750|8752|8749.2|8753|8750.2|8752|8749.2|3
1643832100000|2022-02-02 20:01:40|8752.3|8749.5|8753|8750.2|8753|8750.2|8752|8749.2|6
1643832110000|2022-02-02 20:01:50|8752.8|8750|8753|8750.2|8753|8750.2|8752|8749.2|58
1643832120000|2022-02-02 20:02:00|8753.3|8750.5|8754.8|8752|8755.5|8752.7|8753.3|8750.5|143
1643832130000|2022-02-02 20:02:10|8754.5|8751.7|8754.5|8751.7|8755.3|8752.5|8754.5|8751.7|2
1643832140000|2022-02-02 20:02:20|8754.8|8752|8754.5|8751.7|8754.8|8752|8754.5|8751.7|1
1643832150000|2022-02-02 20:02:30|||||||||7
1643832160000|2022-02-02 20:02:40|||||||||3
1643832170000|2022-02-02 20:02:50|8754.3|8751.5|8753|8750.2|8754.3|8751.5|8752.8|8750|17
1643832180000|2022-02-02 20:03:00|8753.3|8750.5|8755|8752.2|8755|8752.2|8753|8750.2|29
1643832190000|2022-02-02 20:03:10|8755.5|8752.7|8755.8|8753|8755.8|8753|8755|8752.2|7
1643832200000|2022-02-02 20:03:20|8755.5|8752.7|8754.5|8751.7|8755.5|8752.7|8754.3|8751.5|23
1643832210000|2022-02-02 20:03:30|8754.8|8752|8754.8|8752|8755|8752.2|8754.3|8751.5|1
1643832220000|2022-02-02 20:03:40|8755|8752.2|8755.8|8753|8755.8|8753|8755|8752.2|9
1643832230000|2022-02-02 20:03:50|8755.3|8752.5|8755|8752.2|8755.8|8753|8754.8|8752|8
1643832240000|2022-02-02 20:04:00|8754.3|8751.5|8754.8|8752|8754.8|8752|8754|8751.2|13
1643832250000|2022-02-02 20:04:10|8755|8752.2|8757|8754.2|8757|8754.2|8755|8752.2|33
1643832260000|2022-02-02 20:04:20|8757.5|8754.7|8755.3|8752.5|8757.8|8755|8755|8752.2|31
1643832270000|2022-02-02 20:04:30|8755|8752.2|8755|8752.2|8756|8753.2|8754.3|8751.5|16
1643832280000|2022-02-02 20:04:40|8754.8|8752|8755|8752.2|8755.5|8752.7|8754.8|8752|6
1643832290000|2022-02-02 20:04:50|8754.5|8751.7|8753|8750.2|8754.5|8751.7|8753|8749.9|80
1643832300000|2022-02-02 20:05:00|8752|8749.2|8752|8749.2|8752.5|8749.7|8751.3|8748.5|21
1643832310000|2022-02-02 20:05:10|8751.8|8749|8753|8750.2|8753|8750.2|8751.3|8748.5|7
1643832320000|2022-02-02 20:05:20|8753.8|8751|8754|8751.2|8754.8|8752|8753.8|8751|7
1643832330000|2022-02-02 20:05:30|8754.5|8751.7|8755|8752.2|8756.8|8754|8754.5|8751.7|92
1643832340000|2022-02-02 20:05:40|8755.3|8752.5|8755|8752.2|8755.3|8752.5|8755|8752.2|4
1643832350000|2022-02-02 20:05:50|8755.3|8752.5|8755|8752.2|8755.8|8753|8755|8752.2|5
1643832360000|2022-02-02 20:06:00|8755.5|8752.7|8755|8752.2|8755.5|8752.7|8754|8751.2|8
1643832370000|2022-02-02 20:06:10|8754|8751.2|8753|8750.2|8754.5|8751.7|8753|8750.2|17
1643832380000|2022-02-02 20:06:20|8753.3|8750.5|8753.3|8750.5|8754|8751.2|8753.3|8750.5|6
1643832390000|2022-02-02 20:06:30|8753|8750.2|8752|8749.2|8753|8750.2|8752|8749.2|10
1643832400000|2022-02-02 20:06:40|8752.5|8749.7|8754|8751.2|8754|8751.2|8752.5|8749.7|37
1643832410000|2022-02-02 20:06:50|8753.8|8751|8754|8751.2|8755|8752.2|8753.5|8750.7|14
1643832420000|2022-02-02 20:07:00|8754.5|8751.7|8754|8751.2|8755|8752.2|8753|8750.2|10
1643832430000|2022-02-02 20:07:10|8753.8|8751|8754|8751.2|8754|8751.2|8753|8750.2|9
1643832440000|2022-02-02 20:07:20|8754.3|8751.5|8754|8751.2|8754.8|8752|8754|8751.2|4
1643832450000|2022-02-02 20:07:30|8753.8|8751|8755|8752.2|8755|8752.2|8753.8|8751|6
1643832470000|2022-02-02 20:07:50|8754.5|8751.7|8754|8751.2|8754.5|8751.7|8754|8751.2|6
1643832480000|2022-02-02 20:08:00|8753.8|8751|8755|8752.2|8755|8752.2|8753.8|8751|4
1643832490000|2022-02-02 20:08:10|8754.7|8751.9|8754|8751.2|8754.7|8751.9|8753.8|8751|1
1643832500000|2022-02-02 20:08:20|8754.3|8751.5|8752|8749.2|8754.3|8751.5|8752|8749.2|38
1643832510000|2022-02-02 20:08:30|8751.7|8748.9|8751|8748.2|8752|8749.2|8751|8748.2|5
1643832520000|2022-02-02 20:08:40|8751.2|8748.4|8752.8|8750|8753|8750.2|8751.2|8748.4|9
1643832530000|2022-02-02 20:08:50|8753|8750.2|8752|8749.2|8753|8750.2|8751.7|8748.9|14
1643832540000|2022-02-02 20:09:00|8752.2|8749.4|8752|8749.2|8752.7|8749.9|8751.7|8748.9|4
1643832550000|2022-02-02 20:09:10|8751.7|8748.9|8752.5|8749.7|8753.3|8750.5|8750.2|8747.4|45
1643832560000|2022-02-02 20:09:20|8752.8|8750|8752.8|8750|8753.3|8750.5|8752.5|8749.7|2
1643832570000|2022-02-02 20:09:30|8752.5|8749.7|8751.5|8748.7|8753|8750.2|8751.3|8748.5|18
1643832580000|2022-02-02 20:09:40|8751.3|8748.5|8751.5|8748.7|8751.5|8748.7|8750.7|8747.9|5
1643832590000|2022-02-02 20:09:50|8751|8748.2|8751.5|8748.7|8751.5|8748.7|8751|8748.2|1
1643832600000|2022-02-02 20:10:00|8751.2|8748.4|8751.5|8748.7|8751.5|8748.7|8750.7|8747.9|15
1643832610000|2022-02-02 20:10:10|8751.2|8748.4|8750.7|8747.9|8751.5|8748.7|8750.7|8747.9|2
1643832620000|2022-02-02 20:10:20|8750.5|8747.7|8749.7|8746.9|8750.5|8747.7|8749.7|8746.9|14
1643832630000|2022-02-02 20:10:30|8750.2|8747.4|8750.7|8747.9|8750.7|8747.9|8750.2|8747.4|2
1643832640000|2022-02-02 20:10:40|8750.5|8747.7|8751.7|8748.9|8751.7|8748.9|8750.5|8747.7|10
1643832650000|2022-02-02 20:10:50|||||||||10
1643832670000|2022-02-02 20:11:10|8752|8749.2|8751.7|8748.9|8752.5|8749.7|8751.7|8748.9|17
1643832680000|2022-02-02 20:11:20|8752|8749.2|8751.7|8748.9|8752.5|8749.7|8751.7|8748.9|10
1643832690000|2022-02-02 20:11:30|8750.7|8747.9|8751.7|8748.9|8751.7|8748.9|8750.7|8747.9|5
1643832700000|2022-02-02 20:11:40|8752.7|8749.9|8751.7|8748.9|8752.7|8749.9|8751.7|8748.9|10
1643832710000|2022-02-02 20:11:50|8751.5|8748.7|8752.2|8749.4|8752.7|8749.9|8750.7|8747.9|13
1643832720000|2022-02-02 20:12:00|8752.5|8749.7|8752.2|8749.4|8752.5|8749.7|8751.7|8748.9|16
1643832730000|2022-02-02 20:12:10|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|8751.7|8748.9|3
1643832740000|2022-02-02 20:12:20|8752|8749.2|8751.7|8748.9|8752.2|8749.4|8751.7|8748.9|9
1643832750000|2022-02-02 20:12:30|8751.5|8748.7|8751.7|8748.9|8751.7|8748.9|8751.5|8748.7|3
1643832760000|2022-02-02 20:12:40|8751.5|8748.7|8751.7|8748.9|8751.7|8748.9|8751.5|8748.7|1
1643832770000|2022-02-02 20:12:50|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|8751.7|8748.9|14
1643832780000|2022-02-02 20:13:00|8753.5|8750.7|8753.5|8750.7|8753.7|8750.9|8752.7|8749.9|15
1643832790000|2022-02-02 20:13:10|8753.2|8750.4|8753.5|8750.7|8753.7|8750.9|8753.2|8750.4|2
1643832800000|2022-02-02 20:13:20|8753.2|8750.4|8753.5|8750.7|8754.5|8751.7|8752.7|8749.9|20
1643832810000|2022-02-02 20:13:30|8753.7|8750.9|8753.7|8750.9|8753.7|8750.9|8753.5|8750.7|2
1643832820000|2022-02-02 20:13:40|8753.5|8750.7|8753.7|8750.9|8753.7|8750.9|8753.5|8750.7|3
1643832830000|2022-02-02 20:13:50|8754.2|8751.4|8754.2|8751.4|8754.7|8751.9|8753.7|8750.9|10
1643832840000|2022-02-02 20:14:00|8753.7|8750.9|8752.7|8749.9|8754.2|8751.4|8752.7|8749.9|12
1643832850000|2022-02-02 20:14:10|8753|8750.2|8752.7|8749.9|8753.2|8750.4|8752.7|8749.9|7
1643832860000|2022-02-02 20:14:20|8753|8750.2|8753.2|8750.4|8753.2|8750.4|8752.7|8749.9|0
1643832870000|2022-02-02 20:14:30|8753.5|8750.7|8754.7|8751.9|8754.7|8751.9|8753.5|8750.7|7
1643832880000|2022-02-02 20:14:40|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|8754.5|8751.7|0
1643832890000|2022-02-02 20:14:50|8754|8751.2|8754.5|8751.7|8754.5|8751.7|8753.5|8750.7|13
1643832900000|2022-02-02 20:15:00|8754.7|8751.9|8755.5|8752.7|8755.7|8752.9|8754.7|8751.9|6
1643832910000|2022-02-02 20:15:10|8755.2|8752.4|8756.2|8753.4|8756.2|8753.4|8755.2|8752.4|11
1643832920000|2022-02-02 20:15:20|8756.5|8753.7|8753|8750.2|8756.7|8753.9|8752.2|8749.4|218
1643832930000|2022-02-02 20:15:30|8752.7|8749.9|8752|8749.2|8752.7|8749.9|8752|8749.2|5
1643832940000|2022-02-02 20:15:40|8752.2|8749.4|8752.2|8749.4|8752.2|8749.4|8752|8749.2|13
1643832950000|2022-02-02 20:15:50|8751.2|8748.4|8751|8748.2|8752.2|8749.4|8751|8748.2|17
1643832960000|2022-02-02 20:16:00|8750.7|8747.9|8751|8748.2|8751.2|8748.4|8750.2|8747.4|4
1643832970000|2022-02-02 20:16:10|8750.7|8747.9|8752|8749.2|8752|8749.2|8750|8747.2|15
1643832980000|2022-02-02 20:16:20|8751.7|8748.9|8752|8749.2|8752.5|8749.7|8751.7|8748.9|8
1643832990000|2022-02-02 20:16:30|8751.2|8748.4|8751.2|8748.4|8752.2|8749.4|8751.2|8748.4|7
1643833000000|2022-02-02 20:16:40|||||||||1
1643833010000|2022-02-02 20:16:50|8751.7|8748.9|8752.2|8749.4|8752.2|8749.4|8751.7|8748.9|4
1643833020000|2022-02-02 20:17:00|8753.2|8750.4|8755|8752.2|8755|8752.2|8753.2|8750.4|23
1643833030000|2022-02-02 20:17:10|8755.2|8752.4|8753.7|8750.9|8755.2|8752.4|8753.2|8750.4|15
1643833040000|2022-02-02 20:17:20|8754|8751.2|8754.2|8751.4|8755|8752.2|8754|8751.2|6
1643833050000|2022-02-02 20:17:30|8754|8751.2|8754.7|8751.9|8754.7|8751.9|8754|8751.2|6
1643833060000|2022-02-02 20:17:40|8754.5|8751.7|8754.2|8751.4|8755.2|8752.4|8754.2|8751.4|2
1643833070000|2022-02-02 20:17:50|8754|8751.2|8754|8751.2|8754.2|8751.4|8754|8751.2|0
1643833080000|2022-02-02 20:18:00|8754.2|8751.4|8754.2|8751.4|8754.7|8751.9|8753.7|8750.9|9
1643833090000|2022-02-02 20:18:10|8754.7|8751.9|8754.7|8751.9|8755.2|8752.4|8754.7|8751.9|5
1643833100000|2022-02-02 20:18:20|8754.5|8751.7|8754.2|8751.4|8755.2|8752.4|8753.5|8750.7|13
1643833110000|2022-02-02 20:18:30|8754.5|8751.7|8753.7|8750.9|8754.5|8751.7|8753.7|8750.9|1
1643833120000|2022-02-02 20:18:40|8753.5|8750.7|8754.2|8751.4|8754.2|8751.4|8753.5|8750.7|7
1643833130000|2022-02-02 20:18:50|8754.5|8751.7|8755.2|8752.4|8756.2|8753.4|8754.5|8751.7|17
1643833140000|2022-02-02 20:19:00|8754.7|8751.9|8755.2|8752.4|8755.7|8752.9|8754.2|8751.4|30
1643833150000|2022-02-02 20:19:10|8755.5|8752.7|8755|8752.2|8755.5|8752.7|8755|8752.2|8
1643833160000|2022-02-02 20:19:20|8755.2|8752.4|8755|8752.2|8755.2|8752.4|8754.7|8751.9|1
1643833180000|2022-02-02 20:19:40|8755.2|8752.4|8755|8752.2|8756|8753.2|8755|8752.2|14
1643833190000|2022-02-02 20:19:50|8755.2|8752.4|8755|8752.2|8755.2|8752.4|8755|8752.2|0
1643833200000|2022-02-02 20:20:00|8755.2|8752.4|8756|8753.2|8756.2|8753.4|8755|8752.2|13
1643833210000|2022-02-02 20:20:10|8756.2|8753.4|8757|8754.2|8757.2|8754.4|8756.2|8753.4|2
1643833220000|2022-02-02 20:20:20|8756.7|8753.9|8756.2|8753.4|8756.7|8753.9|8756.2|8753.4|4
1643833230000|2022-02-02 20:20:30|8756.5|8753.7|8755.2|8752.4|8756.5|8753.7|8755.2|8752.4|4
1643833240000|2022-02-02 20:20:40|8755.5|8752.7|8756|8753.2|8756.5|8753.7|8755.5|8752.7|11
1643833250000|2022-02-02 20:20:50|8755.7|8752.9|8755|8752.2|8756|8753.2|8755|8752.2|8
1643833260000|2022-02-02 20:21:00|8755.2|8752.4|8754.2|8751.4|8755.7|8752.9|8754|8751.2|4
1643833270000|2022-02-02 20:21:10|8754|8751.2|8754.7|8751.9|8754.7|8751.9|8753.2|8750.4|22
1643833280000|2022-02-02 20:21:20|8754.2|8751.4|8752.4|8749.6|8754.2|8751.4|8751.4|8748.6|72
1643833290000|2022-02-02 20:21:30|8753.2|8750.4|8753.4|8750.6|8753.4|8750.6|8752.4|8749.6|9
1643833300000|2022-02-02 20:21:40|8753.2|8750.4|8752.4|8749.6|8753.4|8750.6|8752.4|8749.6|11
1643833310000|2022-02-02 20:21:50|8752.2|8749.4|8752.4|8749.6|8752.7|8749.9|8752.2|8749.4|15
1643833320000|2022-02-02 20:22:00|8752.9|8750.1|8752.4|8749.6|8753.2|8750.4|8752.4|8749.6|23
1643833330000|2022-02-02 20:22:10|8752.2|8749.4|8753.2|8750.4|8754.2|8751.4|8752.2|8749.4|22
1643833340000|2022-02-02 20:22:20|8753.4|8750.6|8754.4|8751.6|8754.4|8751.6|8753.2|8750.4|5
1643833350000|2022-02-02 20:22:30|8754.2|8751.4|8754.2|8751.4|8754.4|8751.6|8753.7|8750.9|13
1643833360000|2022-02-02 20:22:40|8753.7|8750.9|8754.4|8751.6|8755.2|8752.4|8753.2|8750.4|27
1643833370000|2022-02-02 20:22:50|8754.7|8751.9|8754.7|8751.9|8755.2|8752.4|8754.4|8751.6|3
1643833380000|2022-02-02 20:23:00|8754.4|8751.6|8754.4|8751.6|8754.7|8751.9|8754.2|8751.4|0
1643833390000|2022-02-02 20:23:10|8754.2|8751.4|8754.2|8751.4|8754.4|8751.6|8753.4|8750.6|4
1643833400000|2022-02-02 20:23:20|8754.4|8751.6|8755.2|8752.4|8755.2|8752.4|8754.2|8751.4|2
1643833410000|2022-02-02 20:23:30|8754.9|8752.1|8754.4|8751.6|8755.2|8752.4|8754.2|8751.4|10
1643833420000|2022-02-02 20:23:40|8754.7|8751.9|8754.7|8751.9|8755.2|8752.4|8754.4|8751.6|5
1643833430000|2022-02-02 20:23:50|8755.2|8752.4|8755.4|8752.6|8755.4|8752.6|8755.2|8752.4|0
1643833440000|2022-02-02 20:24:00|8755.7|8752.9|8752.4|8749.6|8755.7|8752.9|8752.4|8749.6|32
1643833460000|2022-02-02 20:24:20|8752.2|8749.4|8752.2|8749.4|8752.4|8749.6|8752.2|8749.4|0
1643833470000|2022-02-02 20:24:30|8751.4|8748.6|8753.4|8750.6|8753.4|8750.6|8751.4|8748.6|13
1643833480000|2022-02-02 20:24:40|8753.2|8750.4|8753.4|8750.6|8753.9|8751.1|8753.2|8750.4|4
1643833490000|2022-02-02 20:24:50|8753.7|8750.9|8752.9|8750.1|8753.7|8750.9|8752.4|8749.6|5
1643833500000|2022-02-02 20:25:00|8753.2|8750.4|8753.4|8750.6|8753.4|8750.6|8753.2|8750.4|2
1643833510000|2022-02-02 20:25:10|8753.2|8750.4|8753.4|8750.6|8754.2|8751.4|8752.9|8750.1|11
1643833520000|2022-02-02 20:25:20|8753.7|8750.9|8754.4|8751.6|8754.4|8751.6|8753.4|8750.6|2
1643833530000|2022-02-02 20:25:30|8754.9|8752.1|8755.4|8752.6|8756.2|8753.4|8754.4|8751.6|34
1643833540000|2022-02-02 20:25:40|8755.7|8752.9|8755.4|8752.6|8756.2|8753.4|8755.4|8752.6|3
1643833550000|2022-02-02 20:25:50|8755.2|8752.4|8756.9|8754.1|8757.9|8755.1|8755.2|8752.4|38
1643833560000|2022-02-02 20:26:00|8756.7|8753.9|8756.9|8754.1|8757.2|8754.4|8756.7|8753.9|6
1643833570000|2022-02-02 20:26:10|8757.2|8754.4|8755.7|8752.9|8757.7|8754.9|8755.4|8752.6|31
1643833580000|2022-02-02 20:26:20|8755.9|8753.1|8755.9|8753.1|8756.4|8753.6|8755.9|8753.1|5
1643833590000|2022-02-02 20:26:30|8756.2|8753.4|8756.9|8754.1|8756.9|8754.1|8755.2|8752.4|24
1643833600000|2022-02-02 20:26:40|8757.2|8754.4|8756.9|8754.1|8757.2|8754.4|8756.9|8754.1|16
1643833610000|2022-02-02 20:26:50|8756.7|8753.9|8756.9|8754.1|8756.9|8754.1|8756.7|8753.9|5
1643833620000|2022-02-02 20:27:00|8756.7|8753.9|8756.2|8753.4|8756.9|8754.1|8755.9|8753.1|11
1643833630000|2022-02-02 20:27:10|8756.7|8753.9|8756.9|8754.1|8756.9|8754.1|8756.2|8753.4|3
1643833640000|2022-02-02 20:27:20|8757.2|8754.4|8757.9|8755.1|8757.9|8755.1|8756.9|8754.1|2
1643833650000|2022-02-02 20:27:30|8757.7|8754.9|8756.9|8754.1|8757.9|8755.1|8756.9|8754.1|18
1643833660000|2022-02-02 20:27:40|8756.7|8753.9|8755.9|8753.1|8756.9|8754.1|8755.7|8752.9|6
1643833670000|2022-02-02 20:27:50|8755.7|8752.9|8755.7|8752.9|8755.9|8753.1|8755.7|8752.9|2
1643833680000|2022-02-02 20:28:00|8754.9|8752.1|8755.9|8753.1|8755.9|8753.1|8754.7|8751.9|23
1643833690000|2022-02-02 20:28:10|8755.2|8752.4|8754.9|8752.1|8755.7|8752.9|8754.9|8752.1|4
1643833700000|2022-02-02 20:28:20|8755.4|8752.6|8755.7|8752.9|8755.7|8752.9|8754.7|8751.9|18
1643833710000|2022-02-02 20:28:30|8755.4|8752.6|8755.7|8752.9|8755.7|8752.9|8754.9|8752.1|15
1643833720000|2022-02-02 20:28:40|8754.7|8751.9|8752.9|8750.1|8754.9|8752.1|8752.7|8749.9|31
1643833730000|2022-02-02 20:28:50|8752.7|8749.9|8752.7|8749.9|8752.9|8750.1|8752.7|8749.9|3
1643833740000|2022-02-02 20:29:00|8752.9|8750.1|8752.9|8750.1|8752.9|8750.1|8752.7|8749.9|2
1643833750000|2022-02-02 20:29:10|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|0
1643833760000|2022-02-02 20:29:20|8752.9|8750.1|8753.4|8750.6|8753.7|8750.9|8752.7|8749.9|11
1643833770000|2022-02-02 20:29:30|8753.7|8750.9|8753.7|8750.9|8753.7|8750.9|8753.2|8750.4|4
1643833780000|2022-02-02 20:29:40|8753.9|8751.1|8753.7|8750.9|8753.9|8751.1|8753.2|8750.4|0
1643833790000|2022-02-02 20:29:50|8753.9|8751.1|8753.7|8750.9|8753.9|8751.1|8753.7|8750.9|2
1643833800000|2022-02-02 20:30:00|8753.9|8751.1|8754.9|8752.1|8754.9|8752.1|8753.7|8750.9|12
1643833810000|2022-02-02 20:30:10|8754.7|8751.9|8753.9|8751.1|8754.7|8751.9|8753.7|8750.9|3
1643833820000|2022-02-02 20:30:20|8753.4|8750.6|8752.9|8750.1|8753.9|8751.1|8752.2|8749.4|51
1643833830000|2022-02-02 20:30:30|8752.7|8749.9|8752.9|8750.1|8752.9|8750.1|8752.7|8749.9|0
1643833840000|2022-02-02 20:30:40|8752.4|8749.6|8751.9|8749.1|8752.9|8750.1|8751.9|8749.1|28
1643833850000|2022-02-02 20:30:50|8752.2|8749.4|8752.9|8750.1|8752.9|8750.1|8752.2|8749.4|5
1643833860000|2022-02-02 20:31:00|8752.7|8749.9|8752.9|8750.1|8753.2|8750.4|8752.2|8749.4|4
1643833880000|2022-02-02 20:31:20|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|8752.7|8749.9|1
1643833890000|2022-02-02 20:31:30|8752.9|8750.1|8752.9|8750.1|8752.9|8750.1|8752.9|8750.1|0
1643833900000|2022-02-02 20:31:40|8752.7|8749.9|8752.9|8750.1|8752.9|8750.1|8752.7|8749.9|0
1643833910000|2022-02-02 20:31:50|8752.4|8749.6|8752.9|8750.1|8752.9|8750.1|8752.2|8749.4|22
1643833920000|2022-02-02 20:32:00|8753.2|8750.4|8753.9|8751.1|8753.9|8751.1|8753.2|8750.4|8
1643833930000|2022-02-02 20:32:10|8753.7|8750.9|8753.9|8751.1|8753.9|8751.1|8752.9|8750.1|20
1643833950000|2022-02-02 20:32:30|||||||||5
1643833960000|2022-02-02 20:32:40|8753.7|8750.9|8753.9|8751.1|8753.9|8751.1|8753.7|8750.9|9
1643833970000|2022-02-02 20:32:50|8753.7|8750.9|8754.2|8751.4|8754.7|8751.9|8753.7|8750.9|6
1643833980000|2022-02-02 20:33:00|8753.9|8751.1|8753.9|8751.1|8754.2|8751.4|8753.7|8750.9|0
1643833990000|2022-02-02 20:33:10|8753.7|8750.9|8753.9|8751.1|8753.9|8751.1|8753.7|8750.9|1
1643834000000|2022-02-02 20:33:20|8754.4|8751.6|8755.9|8753.1|8755.9|8753.1|8753.9|8751.1|17
1643834010000|2022-02-02 20:33:30|8755.7|8752.9|8756.7|8753.9|8756.9|8754.1|8755.7|8752.9|20
1643834020000|2022-02-02 20:33:40|8756.2|8753.4|8756.4|8753.6|8756.9|8754.1|8756.2|8753.4|17
1643834030000|2022-02-02 20:33:50|8756.7|8753.9|8756.9|8754.1|8756.9|8754.1|8756.4|8753.6|1
1643834040000|2022-02-02 20:34:00|8756.7|8753.9|8756.9|8754.1|8756.9|8754.1|8756.7|8753.9|3
1643834050000|2022-02-02 20:34:10|8756.7|8753.9|8755.9|8753.1|8756.7|8753.9|8755.7|8752.9|8
1643834060000|2022-02-02 20:34:20|8755.7|8752.9|8756.7|8753.9|8756.9|8754.1|8755.4|8752.6|37
1643834070000|2022-02-02 20:34:30|8756.9|8754.1|8756.9|8754.1|8757.2|8754.4|8756.7|8753.9|2
1643834080000|2022-02-02 20:34:40|8756.7|8753.9|8756.7|8753.9|8756.9|8754.1|8756.7|8753.9|1
1643834090000|2022-02-02 20:34:50|8756.9|8754.1|8757.7|8754.9|8757.7|8754.9|8756.9|8754.1|3
1643834100000|2022-02-02 20:35:00|8757.4|8754.6|8757.7|8754.9|8757.7|8754.9|8757.2|8754.4|23
1643834110000|2022-02-02 20:35:10|8756.9|8754.1|8756.9|8754.1|8756.9|8754.1|8756.7|8753.9|7
1643834120000|2022-02-02 20:35:20|8756.7|8753.9|8755.7|8752.9|8756.7|8753.9|8755.7|8752.9|9
1643834130000|2022-02-02 20:35:30|||||||||2
1643834140000|2022-02-02 20:35:40|8755.1|8752.3|8754.9|8752.1|8755.7|8752.9|8754.9|8752.1|8
1643834150000|2022-02-02 20:35:50|8754.7|8751.9|8754.9|8752.1|8754.9|8752.1|8754.7|8751.9|0
1643834160000|2022-02-02 20:36:00|8754.7|8751.9|8754.7|8751.9|8754.9|8752.1|8754.2|8751.4|13
1643834170000|2022-02-02 20:36:10|8755.1|8752.3|8755.7|8752.9|8755.7|8752.9|8754.9|8752.1|4
1643834180000|2022-02-02 20:36:20|8755.6|8752.8|8754.6|8751.8|8755.6|8752.8|8753.9|8751.1|24
1643834190000|2022-02-02 20:36:30|8754.9|8752.1|8755.6|8752.8|8755.6|8752.8|8754.9|8752.1|5
1643834210000|2022-02-02 20:36:50|8756.6|8753.8|8755.6|8752.8|8756.6|8753.8|8755.6|8752.8|7
1643834220000|2022-02-02 20:37:00|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.6|8752.8|10
1643834230000|2022-02-02 20:37:10|8756.9|8754.1|8757.6|8754.8|8757.6|8754.8|8756.9|8754.1|36
1643834240000|2022-02-02 20:37:20|8757.9|8755.1|8756.9|8754.1|8757.9|8755.1|8756.6|8753.8|6
1643834250000|2022-02-02 20:37:30|8756.6|8753.8|8756.6|8753.8|8757.1|8754.3|8756.6|8753.8|3
1643834260000|2022-02-02 20:37:40|8756.9|8754.1|8754.9|8752.1|8756.9|8754.1|8754.9|8752.1|20
1643834270000|2022-02-02 20:37:50|8755.1|8752.3|8755.6|8752.8|8755.6|8752.8|8754.9|8752.1|7
1643834280000|2022-02-02 20:38:00|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|0
1643834290000|2022-02-02 20:38:10|||||||||5
1643834300000|2022-02-02 20:38:20|8756.4|8753.6|8755.6|8752.8|8756.4|8753.6|8755.6|8752.8|2
1643834320000|2022-02-02 20:38:40|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|12
1643834330000|2022-02-02 20:38:50|||||||||7
1643834340000|2022-02-02 20:39:00|8757.4|8754.6|8756.6|8753.8|8757.4|8754.6|8756.4|8753.6|12
1643834350000|2022-02-02 20:39:10|8756.1|8753.3|8756.6|8753.8|8756.6|8753.8|8756.1|8753.3|4
1643834360000|2022-02-02 20:39:20|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.6|8752.8|6
1643834370000|2022-02-02 20:39:30|8756.4|8753.6|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|13
1643834400000|2022-02-02 20:40:00|8757.4|8754.6|8757.6|8754.8|8759.4|8756.6|8757.4|8754.6|175
1643834410000|2022-02-02 20:40:10|8758.1|8755.3|8759.4|8756.6|8759.4|8756.6|8758.1|8755.3|25
1643834420000|2022-02-02 20:40:20|8759.1|8756.3|8758.6|8755.8|8759.6|8756.8|8758.6|8755.8|15
1643834430000|2022-02-02 20:40:30|8758.9|8756.1|8758.4|8755.6|8759.1|8756.3|8758.4|8755.6|17
1643834440000|2022-02-02 20:40:40|8758.6|8755.8|8758.4|8755.6|8758.6|8755.8|8758.4|8755.6|1
1643834450000|2022-02-02 20:40:50|8758.1|8755.3|8758.4|8755.6|8758.9|8756.1|8757.6|8754.8|56
1643834460000|2022-02-02 20:41:00|8758.6|8755.8|8759.1|8756.3|8759.4|8756.6|8758.6|8755.8|14
1643834470000|2022-02-02 20:41:10|8758.4|8755.6|8759.4|8756.6|8759.4|8756.6|8757.6|8754.8|70
1643834480000|2022-02-02 20:41:20|8758.6|8755.8|8757.4|8754.6|8758.6|8755.8|8757.4|8754.6|9
1643834490000|2022-02-02 20:41:30|||||||||5
1643834500000|2022-02-02 20:41:40|8758.1|8755.3|8756.6|8753.8|8758.6|8755.8|8756.6|8753.8|75
1643834510000|2022-02-02 20:41:50|8755.9|8753.1|8756.6|8753.8|8756.6|8753.8|8755.9|8753.1|7
1643834520000|2022-02-02 20:42:00|8756.4|8753.6|8756.6|8753.8|8756.6|8753.8|8755.6|8752.8|28
1643834530000|2022-02-02 20:42:10|8756.9|8754.1|8755.9|8753.1|8756.9|8754.1|8755.6|8752.8|20
1643834540000|2022-02-02 20:42:20|8755.6|8752.8|8754.9|8752.1|8755.6|8752.8|8754.9|8752.1|14
1643834550000|2022-02-02 20:42:30|8755.6|8752.8|8754.9|8752.1|8755.6|8752.8|8754.9|8752.1|23
1643834560000|2022-02-02 20:42:40|8755.6|8752.8|8754.9|8752.1|8755.6|8752.8|8754.9|8752.1|9
1643834570000|2022-02-02 20:42:50|8754.6|8751.8|8753.4|8750.6|8755.1|8752.3|8751.6|8748.8|312
1643834580000|2022-02-02 20:43:00|8754.1|8751.3|8754.4|8751.6|8754.4|8751.6|8754.1|8751.3|5
1643834590000|2022-02-02 20:43:10|8754.1|8751.3|8756.1|8753.3|8756.1|8753.3|8754.1|8751.3|19
1643834600000|2022-02-02 20:43:20|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|10
1643834610000|2022-02-02 20:43:30|8756.6|8753.8|8756.4|8753.6|8756.6|8753.8|8756.4|8753.6|16
1643834620000|2022-02-02 20:43:40|8756.1|8753.3|8756.4|8753.6|8756.4|8753.6|8756.1|8753.3|2
1643834630000|2022-02-02 20:43:50|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|8756.1|8753.3|0
1643834640000|2022-02-02 20:44:00|8755.6|8752.8|8755.1|8752.3|8755.6|8752.8|8755.1|8752.3|7
1643834650000|2022-02-02 20:44:10|||||||||1
1643834670000|2022-02-02 20:44:30|8756.1|8753.3|8755.1|8752.3|8756.1|8753.3|8755.1|8752.3|14
1643834680000|2022-02-02 20:44:40|8755.4|8752.6|8755.1|8752.3|8755.4|8752.6|8755.1|8752.3|0
1643834690000|2022-02-02 20:44:50|8755.4|8752.6|8757.1|8754.3|8757.1|8754.3|8755.4|8752.6|10
1643834700000|2022-02-02 20:45:00|8757.6|8754.8|8758.1|8755.3|8758.9|8756.1|8757.4|8754.6|49
1643834710000|2022-02-02 20:45:10|8757.4|8754.6|8757.1|8754.3|8757.4|8754.6|8757.1|8754.3|6
1643834720000|2022-02-02 20:45:20|8756.9|8754.1|8756.1|8753.3|8756.9|8754.1|8756.1|8753.3|9
1643834740000|2022-02-02 20:45:40|8757.1|8754.3|8756.6|8753.8|8757.1|8754.3|8756.4|8753.6|10
1643834750000|2022-02-02 20:45:50|8756.4|8753.6|8757.1|8754.3|8757.1|8754.3|8756.4|8753.6|3
1643834760000|2022-02-02 20:46:00|8756.9|8754.1|8758.4|8755.6|8760.1|8757.3|8756.9|8754.1|105
1643834770000|2022-02-02 20:46:10|8758.1|8755.3|8758.1|8755.3|8758.4|8755.6|8758.1|8755.3|6
1643834780000|2022-02-02 20:46:20|8757.9|8755.1|8758.1|8755.3|8758.1|8755.3|8757.6|8754.8|9
1643834790000|2022-02-02 20:46:30|8757.9|8755.1|8757.4|8754.6|8757.9|8755.1|8757.4|8754.6|2
1643834800000|2022-02-02 20:46:40|8757.1|8754.3|8757.1|8754.3|8757.1|8754.3|8756.6|8753.8|5
1643834820000|2022-02-02 20:47:00|8757.6|8754.8|8758.4|8755.6|8758.4|8755.6|8757.4|8754.6|12
1643834830000|2022-02-02 20:47:10|8758.6|8755.8|8758.4|8755.6|8759.1|8756.3|8758.4|8755.6|6
1643834840000|2022-02-02 20:47:20|8758.1|8755.3|8758.4|8755.6|8758.6|8755.8|8757.6|8754.8|7
1643834870000|2022-02-02 20:47:50|8758.1|8755.3|8758.1|8755.3|8758.1|8755.3|8758.1|8755.3|0
1643834880000|2022-02-02 20:48:00|8758.4|8755.6|8756.6|8753.8|8758.6|8755.8|8756.4|8753.6|14
1643834890000|2022-02-02 20:48:10|8756.9|8754.1|8757.3|8754.5|8757.3|8754.5|8756.3|8753.5|17
1643834910000|2022-02-02 20:48:30|8757.9|8755.1|8758.3|8755.5|8758.6|8755.8|8757.9|8755.1|25
1643834920000|2022-02-02 20:48:40|||||||||4
1643834930000|2022-02-02 20:48:50|8758.1|8755.3|8757.6|8754.8|8758.1|8755.3|8757.6|8754.8|5
1643834940000|2022-02-02 20:49:00|8757.8|8755|8758.3|8755.5|8759.3|8756.5|8757.8|8755|62
1643834950000|2022-02-02 20:49:10|8758.1|8755.3|8758.1|8755.3|8758.1|8755.3|8758.1|8755.3|0
1643834960000|2022-02-02 20:49:20|8758.3|8755.5|8758.3|8755.5|8759.1|8756.3|8758.3|8755.5|15
1643834970000|2022-02-02 20:49:30|8758.1|8755.3|8758.3|8755.5|8758.3|8755.5|8757.6|8754.8|6
1643834980000|2022-02-02 20:49:40|8758.6|8755.8|8758.3|8755.5|8758.6|8755.8|8758.1|8755.3|1
1643834990000|2022-02-02 20:49:50|8758.1|8755.3|8759.1|8756.3|8759.1|8756.3|8758.1|8755.3|26
1643835000000|2022-02-02 20:50:00|8759.3|8756.5|8759.3|8756.5|8759.6|8756.8|8758.3|8755.5|71
1643835010000|2022-02-02 20:50:10|8759.8|8757|8759.6|8756.8|8759.8|8757|8759.1|8756.3|8
1643835020000|2022-02-02 20:50:20|8759.8|8757|8759.3|8756.5|8760.1|8757.3|8759.3|8756.5|4
1643835040000|2022-02-02 20:50:40|8759.1|8756.3|8759.8|8757|8760.1|8757.3|8758.6|8755.8|25
1643835050000|2022-02-02 20:50:50|8759.6|8756.8|8760.3|8757.5|8760.3|8757.5|8759.6|8756.8|3
1643835060000|2022-02-02 20:51:00|8760.1|8757.3|8760.3|8757.5|8760.3|8757.5|8760.1|8757.3|2
1643835070000|2022-02-02 20:51:10|8760.1|8757.3|8760.3|8757.5|8760.3|8757.5|8760.1|8757.3|21
1643835080000|2022-02-02 20:51:20|8760.1|8757.3|8760.3|8757.5|8760.3|8757.5|8760.1|8757.3|15
1643835090000|2022-02-02 20:51:30|8759.6|8756.8|8759.3|8756.5|8759.6|8756.8|8759.3|8756.5|15
1643835100000|2022-02-02 20:51:40|||||||||1
1643835110000|2022-02-02 20:51:50|8758.8|8756|8759.1|8756.3|8759.1|8756.3|8758.6|8755.8|21
1643835120000|2022-02-02 20:52:00|8758.8|8756|8758.6|8755.8|8758.8|8756|8758.6|8755.8|2
1643835130000|2022-02-02 20:52:10|8759.1|8756.3|8758.6|8755.8|8759.1|8756.3|8758.6|8755.8|9
1643835140000|2022-02-02 20:52:20|8759.1|8756.3|8758.6|8755.8|8759.1|8756.3|8758.6|8755.8|7
1643835150000|2022-02-02 20:52:30|8758.3|8755.5|8756.6|8753.8|8758.3|8755.5|8756.6|8753.8|35
1643835160000|2022-02-02 20:52:40|8756.1|8753.3|8755.6|8752.8|8756.1|8753.3|8755.6|8752.8|11
1643835180000|2022-02-02 20:53:00|8755.3|8752.5|8755.6|8752.8|8755.6|8752.8|8755.3|8752.5|5
1643835190000|2022-02-02 20:53:10|8756.1|8753.3|8757.6|8754.8|8757.6|8754.8|8756.1|8753.3|29
1643835210000|2022-02-02 20:53:30|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|8757.3|8754.5|0
1643835220000|2022-02-02 20:53:40|8756.6|8753.8|8757.3|8754.5|8757.3|8754.5|8756.6|8753.8|10
1643835240000|2022-02-02 20:54:00|8757.6|8754.8|8757.3|8754.5|8758.3|8755.5|8757.3|8754.5|6
1643835250000|2022-02-02 20:54:10|8757.1|8754.3|8757.3|8754.5|8757.6|8754.8|8757.1|8754.3|4
1643835260000|2022-02-02 20:54:20|8757.6|8754.8|8756.6|8753.8|8758.1|8755.3|8756.6|8753.8|17
1643835270000|2022-02-02 20:54:30|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|8756.3|8753.5|0
1643835280000|2022-02-02 20:54:40|8756.6|8753.8|8757.6|8754.8|8758.3|8755.5|8756.6|8753.8|5
1643835290000|2022-02-02 20:54:50|8757.3|8754.5|8758.6|8755.8|8759.3|8756.5|8757.3|8754.5|32
1643835300000|2022-02-02 20:55:00|8758.8|8756|8758.3|8755.5|8759.3|8756.5|8758.3|8755.5|34
1643835310000|2022-02-02 20:55:10|8758.6|8755.8|8760.3|8757.5|8760.3|8757.5|8758.6|8755.8|50
1643835320000|2022-02-02 20:55:20|8760.1|8757.3|8760.3|8757.5|8760.3|8757.5|8759.6|8756.8|12
1643835330000|2022-02-02 20:55:30|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|12
1643835340000|2022-02-02 20:55:40|8760.3|8757.5|8760.3|8757.5|8760.3|8757.5|8759.6|8756.8|15
1643835350000|2022-02-02 20:55:50|8760.1|8757.3|8760.8|8758|8761.3|8758.5|8760.1|8757.3|16
1643835360000|2022-02-02 20:56:00|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|8760.3|8757.5|9
1643835370000|2022-02-02 20:56:10|8759.6|8756.8|8760.3|8757.5|8760.3|8757.5|8759.6|8756.8|10
1643835390000|2022-02-02 20:56:30|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|8760.6|8757.8|3
1643835400000|2022-02-02 20:56:40|8761.1|8758.3|8761.3|8758.5|8761.3|8758.5|8761.1|8758.3|51
1643835410000|2022-02-02 20:56:50|8760.6|8757.8|8760.3|8757.5|8761.3|8758.5|8760.3|8757.5|7
1643835420000|2022-02-02 20:57:00|8760.1|8757.3|8759.3|8756.5|8760.1|8757.3|8759.3|8756.5|4
1643835430000|2022-02-02 20:57:10|8759.6|8756.8|8759.3|8756.5|8759.6|8756.8|8759.3|8756.5|4
1643835440000|2022-02-02 20:57:20|8759.1|8756.3|8759.3|8756.5|8759.6|8756.8|8758.8|8756|11
1643835450000|2022-02-02 20:57:30|8759.1|8756.3|8758.6|8755.8|8759.3|8756.5|8758.6|8755.8|3
1643835460000|2022-02-02 20:57:40|8758.3|8755.5|8758.6|8755.8|8758.6|8755.8|8758.3|8755.5|2
1643835470000|2022-02-02 20:57:50|8758.3|8755.5|8758.3|8755.5|8758.8|8756|8757.6|8754.8|26
1643835480000|2022-02-02 20:58:00|8758.1|8755.3|8757.6|8754.8|8758.3|8755.5|8756.8|8754|35
1643835490000|2022-02-02 20:58:10|8757.3|8754.5|8756.6|8753.8|8757.6|8754.8|8756.6|8753.8|10
1643835500000|2022-02-02 20:58:20|8755.6|8752.8|8756.6|8753.8|8756.6|8753.8|8755.6|8752.8|9
1643835510000|2022-02-02 20:58:30|8756.3|8753.5|8755.3|8752.5|8756.6|8753.8|8755.3|8752.5|15
1643835520000|2022-02-02 20:58:40|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|1
1643835530000|2022-02-02 20:58:50|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|3
1643835540000|2022-02-02 20:59:00|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8754.3|8751.5|28
1643835550000|2022-02-02 20:59:10|8755.6|8752.8|8755.3|8752.5|8755.6|8752.8|8755.3|8752.5|1
1643835560000|2022-02-02 20:59:20|8755.6|8752.8|8754.3|8751.5|8755.6|8752.8|8752.8|8750|178
1643835570000|2022-02-02 20:59:30|8754.1|8751.3|8753.6|8750.8|8754.1|8751.3|8753.1|8750.3|38
1643835580000|2022-02-02 20:59:40|8753.1|8750.3|8754.1|8751.3|8754.8|8752|8752.8|8750|37
1643835590000|2022-02-02 20:59:50|8753.8|8751|8753.8|8751|8754.6|8751.8|8752.8|8750|33
1643835600000|2022-02-02 21:00:00|8753.3|8750.5|8754.8|8752|8755.1|8752.3|8753.3|8750.5|24
1643835610000|2022-02-02 21:00:10|8755.1|8752.3|8755.8|8753|8755.8|8753|8754.8|8752|16
1643835620000|2022-02-02 21:00:20|8756.1|8753.3|8756.6|8753.8|8756.6|8753.8|8755.6|8752.8|23
1643835630000|2022-02-02 21:00:30|8756.3|8753.5|8755.8|8753|8756.6|8753.8|8755.6|8752.8|9
1643835640000|2022-02-02 21:00:40|8755.6|8752.8|8756.6|8753.8|8756.8|8754|8755.6|8752.8|7
1643835650000|2022-02-02 21:00:50|8756.8|8754|8756.8|8754|8756.8|8754|8756.6|8753.8|6
1643835660000|2022-02-02 21:01:00|8757.6|8754.8|8756.8|8754|8757.6|8754.8|8756.8|8754|16
1643835670000|2022-02-02 21:01:10|8757.1|8754.3|8754.8|8752|8757.1|8754.3|8754.3|8751.5|11
1643835680000|2022-02-02 21:01:20|8754.6|8751.8|8754.8|8752|8755.5|8752.7|8753.8|8751|9
1643835690000|2022-02-02 21:01:30|8755|8752.2|8754.8|8752|8755.3|8752.5|8754.8|8752|4
1643835700000|2022-02-02 21:01:40|8754.5|8751.7|8754.5|8751.7|8755.3|8752.5|8754.5|8751.7|10
1643835710000|2022-02-02 21:01:50|8754.8|8752|8754.5|8751.7|8754.8|8752|8754.5|8751.7|3
1643835720000|2022-02-02 21:02:00|8754.8|8752|8754.5|8751.7|8754.8|8752|8754.5|8751.7|2
1643835730000|2022-02-02 21:02:10|8754.3|8751.5|8753.8|8751|8754.3|8751.5|8753.8|8751|6
1643835740000|2022-02-02 21:02:20|8753.5|8750.7|8756.5|8753.7|8756.5|8753.7|8753.5|8750.7|72
1643835750000|2022-02-02 21:02:30|8758.5|8755.7|8757.5|8754.7|8758.5|8755.7|8756.8|8754|77
1643835760000|2022-02-02 21:02:40|8757.3|8754.5|8757|8754.2|8757.5|8754.7|8756.8|8754|9
1643835770000|2022-02-02 21:02:50|8757.5|8754.7|8756.8|8754|8757.5|8754.7|8756.5|8753.7|29
1643835780000|2022-02-02 21:03:00|8757|8754.2|8756.8|8754|8758|8755.2|8756.8|8754|27
1643835790000|2022-02-02 21:03:10|8756.5|8753.7|8755.8|8753|8756.5|8753.7|8755.8|8753|2
1643835800000|2022-02-02 21:03:20|8756|8753.2|8755.8|8753|8756|8753.2|8755.8|8753|2
1643835810000|2022-02-02 21:03:30|8756.8|8754|8755.8|8753|8756.8|8754|8755.5|8752.7|11
1643835820000|2022-02-02 21:03:40|8755.5|8752.7|8755.8|8753|8755.8|8753|8754.8|8752|17
1643835830000|2022-02-02 21:03:50|8754.8|8752|8754.8|8752|8755.5|8752.7|8754.5|8751.7|13
1643835840000|2022-02-02 21:04:00|8755.3|8752.5|8755.8|8753|8756.8|8754|8755.3|8752.5|13
1643835850000|2022-02-02 21:04:10|8755|8752.2|8755.8|8753|8755.8|8753|8755|8752.2|4
1643835860000|2022-02-02 21:04:20|8755.3|8752.5|8755.8|8753|8755.8|8753|8755.3|8752.5|0
1643835880000|2022-02-02 21:04:40|8755.5|8752.7|8754.8|8752|8755.5|8752.7|8754.8|8752|4
1643835890000|2022-02-02 21:04:50|8755.3|8752.5|8754.8|8752|8755.3|8752.5|8754.8|8752|2
1643835900000|2022-02-02 21:05:00|8754.5|8751.7|8753.3|8750.5|8754.8|8752|8753|8750.2|30
1643835910000|2022-02-02 21:05:10|8753.8|8751|8753|8750.2|8753.8|8751|8752.8|8750|4
1643835920000|2022-02-02 21:05:20|8752.8|8750|8753.8|8751|8753.8|8751|8752.8|8750|10
1643835930000|2022-02-02 21:05:30|8754.3|8751.5|8753.8|8751|8754.3|8751.5|8753|8750.2|16
1643835940000|2022-02-02 21:05:40|8753.5|8750.7|8752.8|8750|8753.5|8750.7|8752.8|8750|16
1643835950000|2022-02-02 21:05:50|8752.5|8749.7|8753.5|8750.7|8753.5|8750.7|8752.5|8749.7|39
1643835960000|2022-02-02 21:06:00|8754.3|8751.5|8753.5|8750.7|8754.5|8751.7|8752.8|8750|29
1643835970000|2022-02-02 21:06:10|8753.3|8750.5|8754.8|8752|8755.5|8752.7|8753|8750.2|57
1643835980000|2022-02-02 21:06:20|8755|8752.2|8754.5|8751.7|8755.5|8752.7|8754.5|8751.7|12
1643835990000|2022-02-02 21:06:30|8753.8|8751|8753.5|8750.7|8753.8|8751|8753|8750.2|8
1643836000000|2022-02-02 21:06:40|8753.3|8750.5|8753.5|8750.7|8753.5|8750.7|8752.8|8750|9
1643836010000|2022-02-02 21:06:50|8753.3|8750.5|8752.8|8750|8753.5|8750.7|8752.8|8750|13
1643836020000|2022-02-02 21:07:00|8752.5|8749.7|8751.5|8748.7|8752.5|8749.7|8751.5|8748.7|8
1643836030000|2022-02-02 21:07:10|8751|8748.2|8750.5|8747.7|8751|8748.2|8750.3|8747.5|40
1643836040000|2022-02-02 21:07:20|8750.3|8747.5|8750|8747.2|8751.5|8748.7|8749.8|8747|29
1643836050000|2022-02-02 21:07:30|8749.8|8747|8750|8747.2|8750.5|8747.7|8749.5|8746.7|29
1643836060000|2022-02-02 21:07:40|8749.8|8747|8749.5|8746.7|8750.5|8747.7|8749.5|8746.7|15
1643836070000|2022-02-02 21:07:50|8749.8|8747|8749.8|8747|8749.8|8747|8749.8|8747|2
1643836080000|2022-02-02 21:08:00|8749.5|8746.7|8749.5|8746.7|8749.8|8747|8749|8746.2|16
1643836090000|2022-02-02 21:08:10|8749.3|8746.5|8749.3|8746.5|8749.8|8747|8749|8746.2|23
1643836100000|2022-02-02 21:08:20|8749.5|8746.7|8749|8746.2|8749.5|8746.7|8749|8746.2|7
1643836110000|2022-02-02 21:08:30|8749.5|8746.7|8749.3|8746.5|8749.8|8747|8749|8746.2|20
1643836120000|2022-02-02 21:08:40|8749.5|8746.7|8750|8747.2|8750|8747.2|8749|8746.2|9
1643836130000|2022-02-02 21:08:50|8749.3|8746.5|8751.8|8749|8751.8|8749|8749|8746.2|14
1643836140000|2022-02-02 21:09:00|8751.5|8748.7|8752|8749.2|8752.5|8749.7|8751.5|8748.7|18
1643836150000|2022-02-02 21:09:10|8752.5|8749.7|8750|8747.2|8753|8750.2|8750|8747.2|27
1643836160000|2022-02-02 21:09:20|||||||||1
1643836170000|2022-02-02 21:09:30|8750.5|8747.7|8751|8748.2|8752|8749.2|8750|8747.2|37
1643836180000|2022-02-02 21:09:40|8751.5|8748.7|8751|8748.2|8752|8749.2|8751|8748.2|18
1643836190000|2022-02-02 21:09:50|||||||||1
1643836200000|2022-02-02 21:10:00|8750.8|8748|8750|8747.2|8751.5|8748.7|8749.8|8747|27
1643836210000|2022-02-02 21:10:10|8750.3|8747.5|8750|8747.2|8750.8|8748|8750|8747.2|15
1643836220000|2022-02-02 21:10:20|8749.5|8746.7|8746|8743.2|8749.5|8746.7|8745.8|8743|54
1643836230000|2022-02-02 21:10:30|8745.8|8743|8748.8|8746|8748.8|8746|8745|8742.2|43
1643836240000|2022-02-02 21:10:40|8748.5|8745.7|8749.8|8747|8749.8|8747|8748.5|8745.7|8
1643836250000|2022-02-02 21:10:50|8750|8747.2|8748|8745.2|8750|8747.2|8747.8|8745|10
1643836260000|2022-02-02 21:11:00|8747.5|8744.7|8748|8745.2|8748.8|8746|8747|8744.2|25
1643836270000|2022-02-02 21:11:10|8748.5|8745.7|8747.8|8745|8748.5|8745.7|8747.8|8745|6
1643836280000|2022-02-02 21:11:20|8748|8745.2|8744|8741.2|8748|8745.2|8744|8741.2|39
1643836290000|2022-02-02 21:11:30|8743|8740.2|8743.8|8741|8744.3|8741.5|8743|8740.2|60
1643836300000|2022-02-02 21:11:40|8744|8741.2|8743|8740.2|8744|8741.2|8743|8740.2|11
1643836310000|2022-02-02 21:11:50|8742.5|8739.7|8742|8739.2|8744|8741.2|8741.8|8739|79
1643836320000|2022-02-02 21:12:00|||||||||6
1643836330000|2022-02-02 21:12:10|8741|8738.2|8741.8|8739|8742.5|8739.7|8740.8|8738|25
1643836340000|2022-02-02 21:12:20|8741.5|8738.7|8741|8738.2|8741.5|8738.7|8741|8738.2|12
1643836350000|2022-02-02 21:12:30|8739.8|8737|8741.8|8739|8741.8|8739|8739.3|8736.5|114
1643836360000|2022-02-02 21:12:40|8741.5|8738.7|8739.5|8736.7|8741.8|8739|8739.5|8736.7|19
1643836370000|2022-02-02 21:12:50|8739|8736.2|8739.8|8737|8740|8737.2|8739|8736.2|14
1643836380000|2022-02-02 21:13:00|8739.5|8736.7|8739|8736.2|8740.8|8738|8737.8|8735|11
1643836390000|2022-02-02 21:13:10|8739.8|8737|8738.8|8736|8739.8|8737|8738.8|8736|11
1643836400000|2022-02-02 21:13:20|8739|8736.2|8739.5|8736.7|8740|8737.2|8738.8|8736|3
1643836410000|2022-02-02 21:13:30|8739.8|8737|8739|8736.2|8740|8737.2|8739|8736.2|7
1643836420000|2022-02-02 21:13:40|8739.2|8736.4|8738.8|8736|8740|8737.2|8738.8|8736|14
1643836430000|2022-02-02 21:13:50|8739.5|8736.7|8736.8|8734|8739.8|8737|8736.8|8734|58
1643836440000|2022-02-02 21:14:00|8736.5|8733.7|8736|8733.2|8737.8|8735|8736|8733.2|21
1643836450000|2022-02-02 21:14:10|8735|8732.2|8735|8732.2|8735.8|8733|8734.8|8732|49
1643836460000|2022-02-02 21:14:20|8735.5|8732.7|8733|8730.2|8736.3|8733.5|8732.3|8729.5|247
1643836470000|2022-02-02 21:14:30|8733.8|8731|8731.8|8729|8733.8|8731|8731.8|8729|10
1643836480000|2022-02-02 21:14:40|8732|8729.2|8731.7|8728.9|8732|8729.2|8731.7|8728.9|4
1643836490000|2022-02-02 21:14:50|8731|8728.2|8732|8729.2|8733|8730.2|8731|8728.2|14
1643836500000|2022-02-02 21:15:00|8732.5|8729.7|8732.5|8729.7|8733|8730.2|8732|8729.2|12
1643836510000|2022-02-02 21:15:10|8732|8729.2|8732|8729.2|8732.7|8729.9|8732|8729.2|23
1643836520000|2022-02-02 21:15:20|8732.5|8729.7|8732|8729.2|8732.5|8729.7|8731.5|8728.7|85
1643836530000|2022-02-02 21:15:30|8732.2|8729.4|8732.7|8729.9|8733.2|8730.4|8732|8729.2|17
1643836540000|2022-02-02 21:15:40|8732.5|8729.7|8733|8730.2|8733.2|8730.4|8732|8729.2|19
1643836550000|2022-02-02 21:15:50|||||||||1
1643836560000|2022-02-02 21:16:00|8732|8729.2|8730.7|8727.9|8732|8729.2|8730|8727.2|46
1643836570000|2022-02-02 21:16:10|||||||||7
1643836580000|2022-02-02 21:16:20|8730|8727.2|8729|8726.2|8730|8727.2|8729|8726.2|9
1643836590000|2022-02-02 21:16:30|8729.2|8726.4|8732|8729.2|8733|8730.2|8729.2|8726.4|39
1643836600000|2022-02-02 21:16:40|8732.5|8729.7|8732.7|8729.9|8733|8730.2|8732.5|8729.7|13
1643836610000|2022-02-02 21:16:50|8733|8730.2|8733|8730.2|8733|8730.2|8732.7|8729.9|2
1643836620000|2022-02-02 21:17:00|8732.7|8729.9|8732.7|8729.9|8733.5|8730.7|8731.7|8728.9|29
1643836630000|2022-02-02 21:17:10|8733|8730.2|8733|8730.2|8733|8730.2|8733|8730.2|3
1643836640000|2022-02-02 21:17:20|||||||||8
1643836650000|2022-02-02 21:17:30|8732.7|8729.9|8732|8729.2|8733|8730.2|8732|8729.2|10
1643836660000|2022-02-02 21:17:40|||||||||2
1643836670000|2022-02-02 21:17:50|8731|8728.2|8729|8726.2|8731|8728.2|8729|8726.2|22
1643836680000|2022-02-02 21:18:00|8730|8727.2|8729|8726.2|8730|8727.2|8729|8726.2|4
1643836690000|2022-02-02 21:18:10|8728.5|8725.7|8728|8725.2|8728.7|8725.9|8727|8724.2|18
1643836700000|2022-02-02 21:18:20|8727.7|8724.9|8727.2|8724.4|8727.7|8724.9|8726.7|8723.9|28
1643836710000|2022-02-02 21:18:30|8727|8724.2|8726.7|8723.9|8727.5|8724.7|8726.5|8723.7|19
1643836720000|2022-02-02 21:18:40|8726.5|8723.7|8728|8725.2|8728|8725.2|8726.5|8723.7|10
1643836730000|2022-02-02 21:18:50|||||||||7
1643836740000|2022-02-02 21:19:00|8727|8724.2|8726|8723.2|8727|8724.2|8726|8723.2|28
1643836750000|2022-02-02 21:19:10|8726.2|8723.4|8726|8723.2|8727|8724.2|8726|8723.2|7
1643836760000|2022-02-02 21:19:20|8725.7|8722.9|8725.7|8722.9|8726|8723.2|8725.7|8722.9|9
1643836770000|2022-02-02 21:19:30|8726|8723.2|8726|8723.2|8726|8723.2|8726|8723.2|3
1643836780000|2022-02-02 21:19:40|8726.2|8723.4|8726|8723.2|8727|8724.2|8726|8723.2|36
1643836790000|2022-02-02 21:19:50|8725.7|8722.9|8725|8722.2|8726|8723.2|8725|8722.2|6
1643836800000|2022-02-02 21:20:00|8724.7|8721.9|8725|8722.2|8725|8722.2|8724.7|8721.9|17
1643836810000|2022-02-02 21:20:10|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|8724.7|8721.9|0
1643836820000|2022-02-02 21:20:20|8724.5|8721.7|8723|8720.2|8724.5|8721.7|8723|8720.2|53
1643836830000|2022-02-02 21:20:30|8723.2|8720.4|8723.5|8720.7|8724|8721.2|8723|8720.2|31
1643836840000|2022-02-02 21:20:40|8723.7|8720.9|8723|8720.2|8723.7|8720.9|8723|8720.2|1
1643836850000|2022-02-02 21:20:50|8722.7|8719.9|8722|8719.2|8723|8720.2|8722|8719.2|27
1643836860000|2022-02-02 21:21:00|8720|8717.2|8718.2|8715.4|8720|8717.2|8716.5|8713.7|439
1643836870000|2022-02-02 21:21:10|8718.5|8715.7|8719|8716.2|8719|8716.2|8718.5|8715.7|9
1643836880000|2022-02-02 21:21:20|8718.7|8715.9|8715.5|8712.7|8718.7|8715.9|8715.5|8712.7|52
1643836890000|2022-02-02 21:21:30|8715.7|8712.9|8716.2|8713.4|8716.5|8713.7|8715.5|8712.7|19
1643836900000|2022-02-02 21:21:40|8716|8713.2|8715.5|8712.7|8716.2|8713.4|8715.5|8712.7|7
1643836910000|2022-02-02 21:21:50|||||||||5
1643836920000|2022-02-02 21:22:00|8715.2|8712.4|8715.2|8712.4|8715.2|8712.4|8715|8712.2|12
1643836930000|2022-02-02 21:22:10|8715.5|8712.7|8715.2|8712.4|8715.7|8712.9|8714.7|8711.9|11
1643836940000|2022-02-02 21:22:20|8715|8712.2|8715.2|8712.4|8715.5|8712.7|8715|8712.2|1
1643836950000|2022-02-02 21:22:30|8715.5|8712.7|8716.2|8713.4|8716.2|8713.4|8715.5|8712.7|14
1643836960000|2022-02-02 21:22:40|8716.7|8713.9|8716.5|8713.7|8716.7|8713.9|8716.5|8713.7|4
1643836970000|2022-02-02 21:22:50|8716.7|8713.9|8717|8714.2|8717.2|8714.4|8716.7|8713.9|2
1643836980000|2022-02-02 21:23:00|8717.2|8714.4|8717.2|8714.4|8717.2|8714.4|8717|8714.2|10
1643836990000|2022-02-02 21:23:10|8718|8715.2|8718.2|8715.4|8718.2|8715.4|8718|8715.2|5
1643837000000|2022-02-02 21:23:20|8718|8715.2|8717.2|8714.4|8718.2|8715.4|8717.2|8714.4|12
1643837010000|2022-02-02 21:23:30|8717.5|8714.7|8717.2|8714.4|8717.7|8714.9|8717.2|8714.4|17
1643837020000|2022-02-02 21:23:40|8717.5|8714.7|8717.2|8714.4|8717.5|8714.7|8717.2|8714.4|2
1643837040000|2022-02-02 21:24:00|||||||||6
1643837050000|2022-02-02 21:24:10|8717.5|8714.7|8717.7|8714.9|8717.7|8714.9|8717.5|8714.7|12
1643837060000|2022-02-02 21:24:20|8718|8715.2|8719.7|8716.9|8721|8718.2|8717.2|8714.4|62
1643837070000|2022-02-02 21:24:30|8720|8717.2|8720|8717.2|8720|8717.2|8719.7|8716.9|28
1643837080000|2022-02-02 21:24:40|||||||||6
1643837090000|2022-02-02 21:24:50|8719.2|8716.4|8719.2|8716.4|8719.2|8716.4|8719.2|8716.4|2
1643837100000|2022-02-02 21:25:00|8719.5|8716.7|8720|8717.2|8720|8717.2|8719|8716.2|24
1643837110000|2022-02-02 21:25:10|8720.2|8717.4|8720.7|8717.9|8720.7|8717.9|8720|8717.2|15
1643837120000|2022-02-02 21:25:20|||||||||1
1643837130000|2022-02-02 21:25:30|8721.5|8718.7|8722.7|8719.9|8722.7|8719.9|8721.5|8718.7|28
1643837140000|2022-02-02 21:25:40|8723|8720.2|8724.5|8721.7|8724.5|8721.7|8723|8720.2|44
1643837150000|2022-02-02 21:25:50|8724.7|8721.9|8727.5|8724.7|8727.7|8724.9|8724.7|8721.9|63
1643837160000|2022-02-02 21:26:00|8728.5|8725.7|8727.7|8724.9|8729.5|8726.7|8727.7|8724.9|92
1643837170000|2022-02-02 21:26:10|8728|8725.2|8728|8725.2|8729.2|8726.4|8727.7|8724.9|48
1643837180000|2022-02-02 21:26:20|8728.5|8725.7|8728.5|8725.7|8729|8726.2|8727.7|8724.9|15
1643837190000|2022-02-02 21:26:30|||||||||1
1643837200000|2022-02-02 21:26:40|||||||||5
1643837220000|2022-02-02 21:27:00|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|8727.5|8724.7|17
1643837230000|2022-02-02 21:27:10|8727.2|8724.4|8726.5|8723.7|8727.2|8724.4|8726.5|8723.7|9
1643837240000|2022-02-02 21:27:20|8726.7|8723.9|8727.7|8724.9|8727.7|8724.9|8726.7|8723.9|5
1643837260000|2022-02-02 21:27:40|8728|8725.2|8727.7|8724.9|8728|8725.2|8727.7|8724.9|13
1643837270000|2022-02-02 21:27:50|||||||||1
1643837280000|2022-02-02 21:28:00|8728.2|8725.4|8728.7|8725.9|8728.7|8725.9|8728.2|8725.4|4
1643837290000|2022-02-02 21:28:10|8728.2|8725.4|8729.5|8726.7|8729.5|8726.7|8727.9|8725.1|39
1643837300000|2022-02-02 21:28:20|8730|8727.2|8729.9|8727.1|8730.5|8727.7|8729.7|8726.9|17
1643837310000|2022-02-02 21:28:30|8729.7|8726.9|8729.5|8726.7|8729.7|8726.9|8728.7|8725.9|12
1643837320000|2022-02-02 21:28:40|8729.2|8726.4|8729.5|8726.7|8729.5|8726.7|8729.2|8726.4|13
1643837330000|2022-02-02 21:28:50|8729.2|8726.4|8728.7|8725.9|8729.2|8726.4|8728.7|8725.9|5
1643837340000|2022-02-02 21:29:00|8729.5|8726.7|8728.7|8725.9|8729.5|8726.7|8728.7|8725.9|20
1643837350000|2022-02-02 21:29:10|8728.4|8725.6|8727.7|8724.9|8728.4|8725.6|8727.7|8724.9|20
1643837380000|2022-02-02 21:29:40|8728.4|8725.6|8727.7|8724.9|8728.4|8725.6|8727.7|8724.9|12
1643837390000|2022-02-02 21:29:50|8728.4|8725.6|8728.2|8725.4|8728.4|8725.6|8728.2|8725.4|7
1643837400000|2022-02-02 21:30:00|8728.4|8725.6|8727.4|8724.6|8729.7|8726.9|8726.7|8723.9|29
1643837410000|2022-02-02 21:30:10|8728.4|8725.6|8728.4|8725.6|8728.4|8725.6|8727.7|8724.9|5
1643837420000|2022-02-02 21:30:20|8728.2|8725.4|8728.4|8725.6|8728.4|8725.6|8727.7|8724.9|12
1643837430000|2022-02-02 21:30:30|8728.7|8725.9|8727.4|8724.6|8728.7|8725.9|8727.4|8724.6|22
1643837440000|2022-02-02 21:30:40|8727.7|8724.9|8727.4|8724.6|8728.4|8725.6|8727.4|8724.6|3
1643837450000|2022-02-02 21:30:50|||||||||13
1643837460000|2022-02-02 21:31:00|||||||||3
1643837470000|2022-02-02 21:31:10|||||||||2
1643837480000|2022-02-02 21:31:20|8727.7|8724.9|8729.4|8726.6|8729.4|8726.6|8727.7|8724.9|32
1643837490000|2022-02-02 21:31:30|||||||||1
1643837500000|2022-02-02 21:31:40|8728.9|8726.1|8728.4|8725.6|8729.4|8726.6|8728.4|8725.6|20
1643837510000|2022-02-02 21:31:50|8728.7|8725.9|8728.4|8725.6|8728.7|8725.9|8728.4|8725.6|16
1643837520000|2022-02-02 21:32:00|8728.2|8725.4|8727.4|8724.6|8728.2|8725.4|8727.4|8724.6|6
1643837530000|2022-02-02 21:32:10|8727.7|8724.9|8728.4|8725.6|8728.4|8725.6|8727.7|8724.9|3
1643837540000|2022-02-02 21:32:20|8728.9|8726.1|8729.4|8726.6|8729.4|8726.6|8728.7|8725.9|14
1643837550000|2022-02-02 21:32:30|8728.9|8726.1|8728.4|8725.6|8728.9|8726.1|8727.7|8724.9|3
1643837560000|2022-02-02 21:32:40|8727.7|8724.9|8727.7|8724.9|8728.4|8725.6|8727.7|8724.9|3
1643837570000|2022-02-02 21:32:50|8727.9|8725.1|8727.9|8725.1|8728.4|8725.6|8727.7|8724.9|10
1643837580000|2022-02-02 21:33:00|8727.7|8724.9|8728.4|8725.6|8728.4|8725.6|8727.7|8724.9|0
1643837590000|2022-02-02 21:33:10|||||||||2
1643837600000|2022-02-02 21:33:20|8728.9|8726.1|8728.9|8726.1|8729.2|8726.4|8728.7|8725.9|19
1643837610000|2022-02-02 21:33:30|8729.2|8726.4|8727.7|8724.9|8729.4|8726.6|8727.7|8724.9|4
1643837620000|2022-02-02 21:33:40|8727.9|8725.1|8727.9|8725.1|8727.9|8725.1|8727.7|8724.9|0
1643837630000|2022-02-02 21:33:50|8727.7|8724.9|8728.4|8725.6|8728.4|8725.6|8727.7|8724.9|30
1643837640000|2022-02-02 21:34:00|8727.9|8725.1|8727.7|8724.9|8728.2|8725.4|8727.4|8724.6|12
1643837650000|2022-02-02 21:34:10|||||||||2
1643837660000|2022-02-02 21:34:20|8727.4|8724.6|8726.9|8724.1|8727.7|8724.9|8725.9|8723.1|70
1643837670000|2022-02-02 21:34:30|8727.2|8724.4|8727.7|8724.9|8727.9|8725.1|8727.2|8724.4|0
1643837680000|2022-02-02 21:34:40|8727.9|8725.1|8727.7|8724.9|8727.9|8725.1|8727.7|8724.9|17
1643837690000|2022-02-02 21:34:50|||||||||1
1643837700000|2022-02-02 21:35:00|8727.9|8725.1|8727.7|8724.9|8727.9|8725.1|8727.4|8724.6|32
1643837710000|2022-02-02 21:35:10|8727.4|8724.6|8726.7|8723.9|8727.4|8724.6|8726.4|8723.6|13
1643837720000|2022-02-02 21:35:20|8726.4|8723.6|8726.7|8723.9|8726.7|8723.9|8726.4|8723.6|6
1643837730000|2022-02-02 21:35:30|8726.4|8723.6|8726.7|8723.9|8727.7|8724.9|8726.4|8723.6|18
1643837750000|2022-02-02 21:35:50|8726.2|8723.4|8723.7|8720.9|8726.2|8723.4|8722.9|8720.1|58
1643837760000|2022-02-02 21:36:00|8723.9|8721.1|8723.9|8721.1|8723.9|8721.1|8723.7|8720.9|3
1643837770000|2022-02-02 21:36:10|8724.4|8721.6|8723.9|8721.1|8724.9|8722.1|8722.9|8720.1|21
1643837780000|2022-02-02 21:36:20|8723.4|8720.6|8723.2|8720.4|8723.4|8720.6|8723.2|8720.4|4
1643837790000|2022-02-02 21:36:30|8722.9|8720.1|8722.9|8720.1|8723.7|8720.9|8722.9|8720.1|16
1643837800000|2022-02-02 21:36:40|8722.7|8719.9|8722.7|8719.9|8722.9|8720.1|8722.7|8719.9|3
1643837810000|2022-02-02 21:36:50|8722.9|8720.1|8722.7|8719.9|8722.9|8720.1|8721.9|8719.1|2
1643837820000|2022-02-02 21:37:00|8722.4|8719.6|8721.9|8719.1|8722.7|8719.9|8721.7|8718.9|16
1643837830000|2022-02-02 21:37:10|8721.7|8718.9|8721.7|8718.9|8722.2|8719.4|8720.9|8718.1|15
1643837840000|2022-02-02 21:37:20|8721.9|8719.1|8721.9|8719.1|8721.9|8719.1|8721.7|8718.9|4
1643837850000|2022-02-02 21:37:30|8721.7|8718.9|8721.9|8719.1|8721.9|8719.1|8721.7|8718.9|6
1643837860000|2022-02-02 21:37:40|8721.7|8718.9|8722.4|8719.6|8722.4|8719.6|8721.7|8718.9|7
1643837870000|2022-02-02 21:37:50|8722.9|8720.1|8721.9|8719.1|8722.9|8720.1|8721.9|8719.1|2
1643837880000|2022-02-02 21:38:00|8722.2|8719.4|8722.2|8719.4|8722.4|8719.6|8721.7|8718.9|8
1643837890000|2022-02-02 21:38:10|8722.4|8719.6|8722.9|8720.1|8722.9|8720.1|8722.2|8719.4|1
1643837900000|2022-02-02 21:38:20|8723.4|8720.6|8723.4|8720.6|8723.4|8720.6|8723.4|8720.6|7
1643837910000|2022-02-02 21:38:30|8722.9|8720.1|8721.7|8718.9|8722.9|8720.1|8721.7|8718.9|41
1643837920000|2022-02-02 21:38:40|8721.9|8719.1|8720.7|8717.9|8721.9|8719.1|8720.7|8717.9|9
1643837930000|2022-02-02 21:38:50|8720.4|8717.6|8720.4|8717.6|8720.4|8717.6|8720.2|8717.4|6
1643837940000|2022-02-02 21:39:00|8721.2|8718.4|8719.9|8717.1|8721.4|8718.6|8719.9|8717.1|14
1643837950000|2022-02-02 21:39:10|8719.7|8716.9|8717.7|8714.9|8719.7|8716.9|8717.2|8714.4|44
1643837960000|2022-02-02 21:39:20|8717.4|8714.6|8716.9|8714.1|8717.4|8714.6|8716.7|8713.9|6
1643837970000|2022-02-02 21:39:30|8717.2|8714.4|8717.7|8714.9|8717.9|8715.1|8717.2|8714.4|6
1643837980000|2022-02-02 21:39:40|8717.9|8715.1|8716.9|8714.1|8717.9|8715.1|8716.9|8714.1|5
1643837990000|2022-02-02 21:39:50|8716.4|8713.6|8716.4|8713.6|8716.4|8713.6|8715.7|8712.9|1
1643838000000|2022-02-02 21:40:00|8715.9|8713.1|8715.7|8712.9|8715.9|8713.1|8715.7|8712.9|1
1643838010000|2022-02-02 21:40:10|8715.4|8712.6|8715.2|8712.4|8715.7|8712.9|8713.9|8711.1|31
1643838020000|2022-02-02 21:40:20|8715.4|8712.6|8715.7|8712.9|8715.7|8712.9|8715.4|8712.6|2
1643838030000|2022-02-02 21:40:30|8715.9|8713.1|8715.9|8713.1|8715.9|8713.1|8715.9|8713.1|7
1643838040000|2022-02-02 21:40:40|8716.2|8713.4|8717.9|8715.1|8717.9|8715.1|8716.2|8713.4|12
1643838050000|2022-02-02 21:40:50|8717.7|8714.9|8717.7|8714.9|8717.9|8715.1|8717.7|8714.9|3
1643838060000|2022-02-02 21:41:00|8717.9|8715.1|8717.7|8714.9|8718.2|8715.4|8717.7|8714.9|4
1643838070000|2022-02-02 21:41:10|8718.2|8715.4|8717.7|8714.9|8718.7|8715.9|8717.7|8714.9|14
1643838080000|2022-02-02 21:41:20|8717.9|8715.1|8718.2|8715.4|8718.2|8715.4|8717.9|8715.1|3
1643838090000|2022-02-02 21:41:30|8717.9|8715.1|8718.2|8715.4|8718.2|8715.4|8717.9|8715.1|5
1643838100000|2022-02-02 21:41:40|8718.4|8715.6|8718.9|8716.1|8718.9|8716.1|8718.4|8715.6|9
1643838110000|2022-02-02 21:41:50|8718.7|8715.9|8718.7|8715.9|8719.2|8716.4|8718.7|8715.9|5
1643838120000|2022-02-02 21:42:00|8718.9|8716.1|8718.9|8716.1|8718.9|8716.1|8718.9|8716.1|2
1643838130000|2022-02-02 21:42:10|8718.2|8715.4|8718.7|8715.9|8718.7|8715.9|8718.2|8715.4|24
1643838140000|2022-02-02 21:42:20|8718.4|8715.6|8721.4|8718.6|8723.4|8720.6|8717.9|8715.1|119
1643838150000|2022-02-02 21:42:30|||||||||1
1643838160000|2022-02-02 21:42:40|8722.4|8719.6|8723.1|8720.3|8723.4|8720.6|8722.4|8719.6|5
1643838170000|2022-02-02 21:42:50|8723.4|8720.6|8723.9|8721.1|8723.9|8721.1|8723.4|8720.6|8
1643838180000|2022-02-02 21:43:00|8723.6|8720.8|8722.6|8719.8|8723.6|8720.8|8722.4|8719.6|6
1643838190000|2022-02-02 21:43:10|8722.9|8720.1|8723.4|8720.6|8723.4|8720.6|8722.4|8719.6|8
1643838200000|2022-02-02 21:43:20|8723.9|8721.1|8723.9|8721.1|8724.4|8721.6|8723.6|8720.8|16
1643838210000|2022-02-02 21:43:30|8724.1|8721.3|8724.9|8722.1|8725.4|8722.6|8723.9|8721.1|6
1643838220000|2022-02-02 21:43:40|8725.1|8722.3|8724.9|8722.1|8725.4|8722.6|8724.9|8722.1|6
1643838230000|2022-02-02 21:43:50|8725.4|8722.6|8724.9|8722.1|8725.4|8722.6|8724.6|8721.8|18
1643838240000|2022-02-02 21:44:00|8724.6|8721.8|8724.9|8722.1|8725.4|8722.6|8724.6|8721.8|5
1643838250000|2022-02-02 21:44:10|8725.1|8722.3|8724.9|8722.1|8725.1|8722.3|8724.6|8721.8|0
1643838260000|2022-02-02 21:44:20|8725.1|8722.3|8725.9|8723.1|8725.9|8723.1|8724.9|8722.1|15
1643838270000|2022-02-02 21:44:30|8726.1|8723.3|8726.4|8723.6|8726.4|8723.6|8725.9|8723.1|6
1643838290000|2022-02-02 21:44:50|||||||||1
1643838300000|2022-02-02 21:45:00|8726.1|8723.3|8726.4|8723.6|8726.4|8723.6|8726.1|8723.3|12
1643838310000|2022-02-02 21:45:10|8726.1|8723.3|8726.4|8723.6|8726.4|8723.6|8725.6|8722.8|5
1643838320000|2022-02-02 21:45:20|8725.9|8723.1|8725.6|8722.8|8725.9|8723.1|8725.6|8722.8|18
1643838330000|2022-02-02 21:45:30|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|4
1643838340000|2022-02-02 21:45:40|||||||||1
1643838350000|2022-02-02 21:45:50|||||||||7
1643838360000|2022-02-02 21:46:00|8727.4|8724.6|8725.9|8723.1|8727.4|8724.6|8725.4|8722.6|89
1643838370000|2022-02-02 21:46:10|8725.6|8722.8|8725.4|8722.6|8725.6|8722.8|8725.1|8722.3|3
1643838380000|2022-02-02 21:46:20|||||||||7
1643838390000|2022-02-02 21:46:30|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|8726.4|8723.6|3
1643838400000|2022-02-02 21:46:40|8725.9|8723.1|8725.4|8722.6|8725.9|8723.1|8725.4|8722.6|9
1643838410000|2022-02-02 21:46:50|||||||||2
1643838440000|2022-02-02 21:47:20|||||||||1
1643838450000|2022-02-02 21:47:30|8725.6|8722.8|8725.9|8723.1|8725.9|8723.1|8725.6|8722.8|12
1643838460000|2022-02-02 21:47:40|8725.6|8722.8|8725.4|8722.6|8725.6|8722.8|8725.4|8722.6|5
1643838470000|2022-02-02 21:47:50|8725.6|8722.8|8726.4|8723.6|8726.4|8723.6|8725.6|8722.8|6
1643838480000|2022-02-02 21:48:00|8726.1|8723.3|8726.4|8723.6|8726.4|8723.6|8725.9|8723.1|5
1643838490000|2022-02-02 21:48:10|||||||||3
1643838510000|2022-02-02 21:48:30|8725.9|8723.1|8722.6|8719.8|8725.9|8723.1|8722.6|8719.8|39
1643838520000|2022-02-02 21:48:40|8722.4|8719.6|8720.1|8717.3|8723.4|8720.6|8719.6|8716.8|46
1643838530000|2022-02-02 21:48:50|8720.4|8717.6|8719.9|8717.1|8720.4|8717.6|8719.6|8716.8|8
1643838540000|2022-02-02 21:49:00|8720.4|8717.6|8719.9|8717.1|8721.4|8718.6|8719.9|8717.1|11
1643838550000|2022-02-02 21:49:10|8720.1|8717.3|8721.1|8718.3|8721.1|8718.3|8719.9|8717.1|0
1643838560000|2022-02-02 21:49:20|8721.4|8718.6|8721.6|8718.8|8722.6|8719.8|8721.4|8718.6|4
1643838570000|2022-02-02 21:49:30|8721.4|8718.6|8720.9|8718.1|8721.6|8718.8|8720.9|8718.1|49
1643838580000|2022-02-02 21:49:40|8721.4|8718.6|8721.1|8718.3|8721.4|8718.6|8721.1|8718.3|3
1643838590000|2022-02-02 21:49:50|8720.9|8718.1|8721.1|8718.3|8721.1|8718.3|8720.6|8717.8|4
1643838600000|2022-02-02 21:50:00|8721.4|8718.6|8721.9|8719.1|8722.4|8719.6|8721.4|8718.6|31
1643838610000|2022-02-02 21:50:10|8722.4|8719.6|8721.9|8719.1|8722.4|8719.6|8721.9|8719.1|0
1643838620000|2022-02-02 21:50:20|8722.1|8719.3|8721.6|8718.8|8722.4|8719.6|8721.6|8718.8|0
1643838630000|2022-02-02 21:50:30|8721.9|8719.1|8722.4|8719.6|8722.4|8719.6|8721.9|8719.1|6
1643838640000|2022-02-02 21:50:40|8722.1|8719.3|8722.4|8719.6|8722.4|8719.6|8721.6|8718.8|0
1643838650000|2022-02-02 21:50:50|8721.9|8719.1|8721.9|8719.1|8721.9|8719.1|8721.6|8718.8|1
1643838660000|2022-02-02 21:51:00|8722.1|8719.3|8722.4|8719.6|8722.4|8719.6|8721.6|8718.8|11
1643838670000|2022-02-02 21:51:10|8722.6|8719.8|8723.4|8720.6|8723.6|8720.8|8722.6|8719.8|31
1643838680000|2022-02-02 21:51:20|||||||||1
1643838690000|2022-02-02 21:51:30|8723.9|8721.1|8724.6|8721.8|8724.6|8721.8|8723.9|8721.1|20
1643838700000|2022-02-02 21:51:40|8724.1|8721.3|8724.1|8721.3|8724.9|8722.1|8724.1|8721.3|12
1643838710000|2022-02-02 21:51:50|8724.4|8721.6|8724.1|8721.3|8724.9|8722.1|8724.1|8721.3|12
1643838720000|2022-02-02 21:52:00|8724.4|8721.6|8724.9|8722.1|8724.9|8722.1|8724.4|8721.6|8
1643838730000|2022-02-02 21:52:10|||||||||13
1643838760000|2022-02-02 21:52:40|8725.1|8722.3|8725.1|8722.3|8725.9|8723.1|8725.1|8722.3|9
1643838770000|2022-02-02 21:52:50|8725.4|8722.6|8722.9|8720.1|8725.4|8722.6|8722.9|8720.1|9
1643838780000|2022-02-02 21:53:00|8722.4|8719.6|8722.4|8719.6|8722.6|8719.8|8721.6|8718.8|5
1643838810000|2022-02-02 21:53:30|||||||||2
1643838820000|2022-02-02 21:53:40|||||||||9
1643838830000|2022-02-02 21:53:50|8722.9|8720.1|8722.9|8720.1|8723.4|8720.6|8722.9|8720.1|2
1643838840000|2022-02-02 21:54:00|8723.1|8720.3|8723.4|8720.6|8723.4|8720.6|8722.9|8720.1|1
1643838850000|2022-02-02 21:54:10|8723.6|8720.8|8723.4|8720.6|8724.1|8721.3|8723.1|8720.3|29
1643838860000|2022-02-02 21:54:20|8723.6|8720.8|8723.1|8720.3|8723.6|8720.8|8723.1|8720.3|7
1643838870000|2022-02-02 21:54:30|8721.9|8719.1|8721.1|8718.3|8721.9|8719.1|8721.1|8718.3|9
1643838880000|2022-02-02 21:54:40|8720.4|8717.6|8717.9|8715.1|8720.6|8717.8|8717.4|8714.6|34
1643838890000|2022-02-02 21:54:50|8717.6|8714.8|8717.4|8714.6|8718.4|8715.6|8717.4|8714.6|7
1643838900000|2022-02-02 21:55:00|8717.1|8714.3|8717.6|8714.8|8718.4|8715.6|8716.9|8714.1|17
1643838910000|2022-02-02 21:55:10|8717.9|8715.1|8718.4|8715.6|8718.6|8715.8|8717.9|8715.1|34
1643838920000|2022-02-02 21:55:20|8718.9|8716.1|8719.1|8716.3|8719.4|8716.6|8718.9|8716.1|9
1643838930000|2022-02-02 21:55:30|8719.4|8716.6|8719.4|8716.6|8719.4|8716.6|8719.4|8716.6|1
1643838940000|2022-02-02 21:55:40|8719.1|8716.3|8719.1|8716.3|8719.1|8716.3|8719.1|8716.3|3
1643838950000|2022-02-02 21:55:50|8719.4|8716.6|8719.1|8716.3|8719.9|8717.1|8719.1|8716.3|2
1643838960000|2022-02-02 21:56:00|8719.4|8716.6|8719.6|8716.8|8719.6|8716.8|8719.4|8716.6|4
1643838970000|2022-02-02 21:56:10|8719.4|8716.6|8719.6|8716.8|8719.6|8716.8|8719.4|8716.6|1
1643838980000|2022-02-02 21:56:20|8718.9|8716.1|8719.4|8716.6|8719.4|8716.6|8718.9|8716.1|5
1643839010000|2022-02-02 21:56:50|8719.3|8716.5|8719.3|8716.5|8719.3|8716.5|8719.3|8716.5|5
1643839020000|2022-02-02 21:57:00|8719.9|8717.1|8719.4|8716.6|8721.1|8718.3|8719.4|8716.6|13
1643839030000|2022-02-02 21:57:10|8719.1|8716.3|8720.1|8717.3|8720.1|8717.3|8719.1|8716.3|7
1643839040000|2022-02-02 21:57:20|8719.9|8717.1|8719.1|8716.3|8719.9|8717.1|8718.9|8716.1|12
1643839050000|2022-02-02 21:57:30|8719.3|8716.5|8719.3|8716.5|8719.3|8716.5|8719.3|8716.5|21
1643839060000|2022-02-02 21:57:40|8719.8|8717|8720.3|8717.5|8721.1|8718.3|8719.8|8717|13
1643839070000|2022-02-02 21:57:50|||||||||7
1643839080000|2022-02-02 21:58:00|8720.1|8717.3|8720.3|8717.5|8720.6|8717.8|8719.3|8716.5|13
1643839090000|2022-02-02 21:58:10|8719.8|8717|8720.8|8718|8720.8|8718|8719.6|8716.8|176
1643839100000|2022-02-02 21:58:20|8720.6|8717.8|8722.6|8719.8|8722.6|8719.8|8720.6|8717.8|45
1643839110000|2022-02-02 21:58:30|||||||||1
1643839120000|2022-02-02 21:58:40|8722.3|8719.5|8722.6|8719.8|8722.8|8720|8720.8|8718|24
1643839130000|2022-02-02 21:58:50|8723.3|8720.5|8722.6|8719.8|8723.3|8720.5|8722.3|8719.5|14
1643839140000|2022-02-02 21:59:00|8722.3|8719.5|8721.6|8718.8|8722.3|8719.5|8720.8|8718|11
1643839150000|2022-02-02 21:59:10|8722.1|8719.3|8722.6|8719.8|8722.6|8719.8|8722.1|8719.3|0
1643839160000|2022-02-02 21:59:20|8722.3|8719.5|8722.6|8719.8|8722.6|8719.8|8722.1|8719.3|10
1643839170000|2022-02-02 21:59:30|8722.3|8719.5|8722.6|8719.8|8723.1|8720.3|8721.6|8718.8|42
1643839180000|2022-02-02 21:59:40|8722.1|8719.3|8722.1|8719.3|8722.6|8719.8|8722.1|8719.3|8
1643839190000|2022-02-02 21:59:50|8722.3|8719.5|8724.6|8721.8|8724.6|8721.8|8722.1|8719.3|24
1643842800000|2022-02-02 23:00:00|8715|8705|8715.1|8712.3|8717.7|8712.3|8709.2|8699.7|4
1643842810000|2022-02-02 23:00:10|8714.4|8711.6|8718.9|8716.1|8721.7|8718.6|8713.9|8708|38
1643842820000|2022-02-02 23:00:20|8718.6|8715.8|8718.9|8716.1|8719.4|8716.6|8718.4|8715.6|6
1643842830000|2022-02-02 23:00:30|8719.1|8716.3|8715.1|8712.3|8719.4|8716.6|8714.4|8708.7|34
1643842840000|2022-02-02 23:00:40|8714.9|8712.1|8716.2|8712.2|8716.5|8713.6|8714.9|8712.1|7
1643842850000|2022-02-02 23:00:50|8715.9|8713.1|8713.9|8711.1|8716|8713.1|8713.9|8711.1|7
1643842860000|2022-02-02 23:01:00|8714.4|8711.6|8714.7|8710.7|8714.7|8711.6|8713.1|8710.2|17
1643842870000|2022-02-02 23:01:10|8713.6|8710.8|8715.2|8711.2|8715.2|8711.2|8713.6|8710.7|1
1643842880000|2022-02-02 23:01:20|8714.9|8712.1|8716|8712|8716|8712.1|8714.9|8712|3
1643842890000|2022-02-02 23:01:30|8716.4|8713.6|8714.9|8712.1|8719.2|8713.8|8714.9|8709|4
1643842900000|2022-02-02 23:01:40|8714.4|8711.6|8714.1|8711.3|8714.4|8711.6|8714.1|8711.3|2
1643842910000|2022-02-02 23:01:50|8713.9|8711.1|8712.5|8708.5|8715.7|8711.1|8710.6|8705.7|42
1643842920000|2022-02-02 23:02:00|8712.7|8708.7|8712.9|8710.1|8712.9|8710.1|8711.4|8708.2|22
1643842930000|2022-02-02 23:02:10|8712.6|8709.8|8712.4|8709.6|8712.6|8709.8|8712.1|8709.3|5
1643842940000|2022-02-02 23:02:20|8713.5|8709.5|8717|8707|8717|8711.6|8713.4|8706.7|4
1643842950000|2022-02-02 23:02:30|8714.2|8710.2|8713.4|8710.6|8714.7|8711.6|8713.4|8710.2|1
1643842960000|2022-02-02 23:02:40|8713.6|8710.8|8712.9|8710.1|8713.6|8710.8|8712.6|8709.8|3
1643842970000|2022-02-02 23:02:50|8712.6|8709.8|8712.1|8709.3|8712.6|8709.8|8711.9|8709.1|3
1643842980000|2022-02-02 23:03:00|8711.9|8709.1|8710.9|8708.1|8711.9|8709.1|8710.9|8708.1|5
1643842990000|2022-02-02 23:03:10|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|1
1643843000000|2022-02-02 23:03:20|||||||||1
1643843020000|2022-02-02 23:03:40|8708.4|8705.6|8707.9|8705.1|8708.4|8705.6|8707.4|8704.6|78
1643843030000|2022-02-02 23:03:50|8708.6|8705.8|8710.6|8707.8|8711.4|8708.6|8708.1|8705.3|18
1643843040000|2022-02-02 23:04:00|8710.4|8707.6|8707.4|8704.6|8710.4|8707.6|8707.4|8704.5|14
1643843050000|2022-02-02 23:04:10|8707.6|8704.8|8708.4|8705.6|8708.4|8705.6|8707.6|8704.8|7
1643843060000|2022-02-02 23:04:20|8708.6|8705.8|8710.4|8707.6|8710.9|8708.1|8708.6|8705.8|47
1643843070000|2022-02-02 23:04:30|8713.2|8703.2|8710.4|8707.6|8713.2|8708.1|8708.9|8703.2|29
1643843080000|2022-02-02 23:04:40|8710.9|8708.1|8710.4|8707.6|8710.9|8708.1|8710.4|8707.6|4
1643843100000|2022-02-02 23:05:00|8710.6|8707.8|8710.9|8708.1|8710.9|8708.1|8710.6|8707.8|5
1643843110000|2022-02-02 23:05:10|8711.1|8708.3|8710.4|8707.6|8711.4|8708.6|8710.4|8707.6|8
1643843120000|2022-02-02 23:05:20|8710.1|8707.3|8710.4|8707.6|8710.4|8707.6|8709.9|8707.1|2
1643843130000|2022-02-02 23:05:30|8710.3|8707.5|8710.8|8708|8710.8|8708|8710.3|8707.5|0
1643843140000|2022-02-02 23:05:40|8711.3|8708.5|8710.3|8707.5|8711.3|8708.5|8709.8|8707|8
1643843170000|2022-02-02 23:06:10|8710.1|8707.3|8709.8|8707|8710.1|8707.3|8709.8|8707|1
1643843180000|2022-02-02 23:06:20|8709.6|8706.8|8708.8|8706|8709.6|8706.8|8708.8|8706|3
1643843190000|2022-02-02 23:06:30|8708.6|8705.8|8708.4|8704.4|8708.6|8705.8|8708.4|8704.4|1
1643843210000|2022-02-02 23:06:50|8707.1|8704.3|8709.1|8706.3|8709.1|8706.3|8706.6|8703.8|8
1643843220000|2022-02-02 23:07:00|8708.8|8706|8708.8|8706|8709.1|8706.3|8708.8|8706|0
1643843230000|2022-02-02 23:07:10|8707.8|8705|8708.6|8705.8|8708.6|8705.8|8707.8|8705|6
1643843240000|2022-02-02 23:07:20|8708.3|8705.5|8707.8|8705|8708.3|8705.5|8707.8|8705|2
1643843250000|2022-02-02 23:07:30|8707.6|8704.8|8706.3|8703.5|8707.6|8704.8|8706.3|8703.5|7
1643843260000|2022-02-02 23:07:40|8705.8|8703|8705.8|8703|8705.8|8703|8705.8|8703|1
1643843270000|2022-02-02 23:07:50|8706.1|8703.3|8706.8|8704|8706.8|8704|8705.8|8703|8
1643843280000|2022-02-02 23:08:00|||||||||2
1643843290000|2022-02-02 23:08:10|||||||||1
1643843300000|2022-02-02 23:08:20|8705.8|8703|8705.8|8703|8705.8|8703|8705.8|8703|5
1643843310000|2022-02-02 23:08:30|||||||||6
1643843320000|2022-02-02 23:08:40|8705.6|8702.8|8705.1|8702.3|8705.6|8702.8|8705.1|8702.3|5
1643843330000|2022-02-02 23:08:50|8703.6|8700.8|8703.6|8700.8|8703.6|8700.8|8703.6|8700.8|8
1643843340000|2022-02-02 23:09:00|8703.1|8700.3|8702.8|8700|8703.1|8700.3|8702.8|8700|3
1643843350000|2022-02-02 23:09:10|8703.1|8700.3|8703.3|8700.5|8703.8|8701|8702.6|8699.8|9
1643843360000|2022-02-02 23:09:20|8702.6|8699.8|8702.8|8700|8703.7|8700|8702.6|8699.7|1
1643843370000|2022-02-02 23:09:30|8703.1|8700.3|8702.1|8699.3|8703.3|8700.5|8702.1|8699.3|1
1643843380000|2022-02-02 23:09:40|8701.6|8698.8|8701.6|8698.8|8701.6|8698.8|8701.6|8698.8|8
1643843390000|2022-02-02 23:09:50|8700.1|8697.3|8699.3|8696.5|8700.6|8697.8|8698.8|8696|11
1643843400000|2022-02-02 23:10:00|8699.6|8696.8|8700.3|8697.5|8700.8|8698|8699.6|8696.8|44
1643843410000|2022-02-02 23:10:10|8701.1|8698.3|8701.6|8698.8|8701.8|8699|8701.1|8698.3|5
1643843420000|2022-02-02 23:10:20|8701.8|8699|8702.3|8699.5|8702.3|8699.5|8701.8|8699|23
1643843430000|2022-02-02 23:10:30|8702.8|8700|8702.3|8699.5|8702.8|8700|8702.3|8699.5|8
1643843440000|2022-02-02 23:10:40|||||||||1
1643843450000|2022-02-02 23:10:50|8702.1|8699.3|8701.3|8698.5|8702.1|8699.3|8701.3|8698.5|2
1643843460000|2022-02-02 23:11:00|8700.8|8698|8701.3|8698.5|8701.3|8698.5|8699.8|8697|10
1643843470000|2022-02-02 23:11:10|8701.6|8698.8|8701.8|8699|8701.8|8699|8701.6|8698.8|2
1643843480000|2022-02-02 23:11:20|8702.1|8699.3|8702.8|8700|8703.3|8700.5|8702.1|8699.3|5
1643843490000|2022-02-02 23:11:30|8703.3|8700.5|8703.8|8701|8703.8|8701|8703.1|8700.3|23
1643843500000|2022-02-02 23:11:40|8704.1|8701.3|8704.8|8702|8704.8|8702|8703.8|8701|4
1643843510000|2022-02-02 23:11:50|8705.1|8702.3|8705.3|8702.5|8706.4|8703.5|8705.1|8702.3|21
1643843520000|2022-02-02 23:12:00|8705.6|8702.8|8705.3|8702.5|8706.7|8703.5|8705.3|8702.5|5
1643843530000|2022-02-02 23:12:10|8704.8|8702|8704.3|8701.5|8704.8|8702|8704.3|8701.5|5
1643843540000|2022-02-02 23:12:20|8704.1|8701.3|8708.3|8705.5|8708.3|8705.5|8703.8|8701|18
1643843550000|2022-02-02 23:12:30|8708.1|8705.3|8707.1|8704.3|8708.1|8705.3|8706.8|8704|5
1643843560000|2022-02-02 23:12:40|8707.3|8704.5|8707.3|8704.5|8707.3|8704.5|8707.3|8704.5|0
1643843570000|2022-02-02 23:12:50|8707.8|8705|8708.8|8706|8709.3|8706.5|8707.3|8704.5|15
1643843580000|2022-02-02 23:13:00|8708.3|8705.5|8708.3|8705.5|8708.3|8705.5|8708.3|8705.5|2
1643843590000|2022-02-02 23:13:10|8708.8|8706|8706.3|8703.5|8708.8|8706|8706.3|8703.5|6
1643843600000|2022-02-02 23:13:20|8705.8|8703|8705.6|8702.8|8706.9|8703|8705.6|8702.8|1
1643843610000|2022-02-02 23:13:30|8705.1|8702.3|8704.6|8701.8|8706.6|8703.8|8704.3|8701.5|4
1643843620000|2022-02-02 23:13:40|8704.8|8702|8705.8|8703|8706.3|8703.5|8704.8|8702|2
1643843630000|2022-02-02 23:13:50|8705.3|8702.5|8704.8|8702|8705.3|8702.5|8704.8|8702|3
1643843640000|2022-02-02 23:14:00|8704.1|8701.3|8704.8|8702|8704.8|8702|8703.6|8700.8|3
1643843650000|2022-02-02 23:14:10|8704.6|8701.8|8703.8|8701|8704.6|8701.8|8702.8|8700|1
1643843670000|2022-02-02 23:14:30|8703.6|8700.8|8703.6|8700.8|8703.6|8700.8|8703.6|8700.8|1
1643843680000|2022-02-02 23:14:40|8703.3|8700.5|8703.1|8700.3|8703.3|8700.5|8702.8|8700|2
1643843690000|2022-02-02 23:14:50|8702.8|8700|8702.8|8700|8702.8|8700|8702.8|8700|3
1643843700000|2022-02-02 23:15:00|8703.1|8700.3|8703.6|8700.8|8704.1|8701.3|8703.1|8700.3|9
1643843710000|2022-02-02 23:15:10|8704.3|8701.5|8704.6|8701.8|8704.6|8701.8|8704.3|8701.5|1
1643843720000|2022-02-02 23:15:20|8704.8|8702|8705.8|8703|8705.8|8703|8704.8|8702|0
1643843730000|2022-02-02 23:15:30|8706.8|8704|8707.8|8705|8708.3|8705.5|8706.8|8704|2
1643843740000|2022-02-02 23:15:40|8707.3|8704.5|8707.8|8705|8708.6|8705.8|8707.3|8704.5|1
1643843750000|2022-02-02 23:15:50|8707.3|8704.5|8707.6|8704.8|8707.8|8705|8707.1|8704.3|2
1643843760000|2022-02-02 23:16:00|8707.3|8704.5|8707.6|8704.8|8707.6|8704.8|8707.1|8704.3|0
1643843770000|2022-02-02 23:16:10|8707.1|8704.3|8707.1|8704.3|8707.6|8704.8|8707.1|8704.3|0
1643843780000|2022-02-02 23:16:20|||||||||2
1643843800000|2022-02-02 23:16:40|8707.6|8704.8|8707.8|8705|8708.1|8705.3|8707.6|8704.8|2
1643843810000|2022-02-02 23:16:50|8708.1|8705.3|8709.1|8706.3|8709.1|8706.3|8707.8|8705|4
1643843820000|2022-02-02 23:17:00|8709.3|8706.5|8709.6|8706.8|8710.8|8708|8709.3|8706.5|4
1643843830000|2022-02-02 23:17:10|8709.8|8707|8709.6|8706.8|8710.1|8707.3|8709.6|8706.8|1
1643843840000|2022-02-02 23:17:20|8710.1|8707.3|8709.8|8707|8710.1|8707.3|8709.8|8707|0
1643843850000|2022-02-02 23:17:30|8710.1|8707.3|8710.6|8707.8|8711.1|8708.3|8710.1|8707.3|5
1643843860000|2022-02-02 23:17:40|8710.1|8707.3|8711.3|8708.5|8711.3|8708.5|8710.1|8707.3|6
1643843870000|2022-02-02 23:17:50|8711.1|8708.3|8709.3|8706.5|8711.1|8708.3|8709.1|8706.3|13
1643843880000|2022-02-02 23:18:00|8709.1|8706.3|8707.6|8704.8|8709.1|8706.3|8707.1|8704.3|7
1643843890000|2022-02-02 23:18:10|8708.1|8705.3|8707.6|8704.8|8708.1|8705.3|8707.6|8704.8|1
1643843900000|2022-02-02 23:18:20|8707.8|8705|8708.1|8705.3|8708.6|8705.8|8707.6|8704.8|4
1643843910000|2022-02-02 23:18:30|8707.8|8705|8708.1|8705.3|8708.6|8705.8|8707.8|8705|3
1643843930000|2022-02-02 23:18:50|8707.8|8705|8707.8|8705|8707.8|8705|8707.8|8705|3
1643843940000|2022-02-02 23:19:00|8707.3|8704.5|8706.8|8704|8707.3|8704.5|8706.8|8704|5
1643843960000|2022-02-02 23:19:20|8706.5|8703.7|8706.5|8703.7|8706.5|8703.7|8706.5|8703.7|0
1643843970000|2022-02-02 23:19:30|8706.8|8704|8707|8704.2|8707|8704.2|8706.8|8704|2
1643843980000|2022-02-02 23:19:40|8706.8|8704|8707.5|8704.7|8707.5|8704.7|8706.8|8704|0
1643843990000|2022-02-02 23:19:50|8707|8704.2|8707|8704.2|8707|8704.2|8707|8704.2|0
1643844000000|2022-02-02 23:20:00|8707.5|8704.7|8707.5|8704.7|8707.5|8704.7|8707.5|8704.7|1
1643844010000|2022-02-02 23:20:10|8707.3|8704.5|8707.5|8704.7|8707.5|8704.7|8707.3|8704.5|0
1643844030000|2022-02-02 23:20:30|||||||||1
1643844040000|2022-02-02 23:20:40|8707|8704.2|8707|8704.2|8707|8704.2|8707|8704.2|1
1643844050000|2022-02-02 23:20:50|8707.3|8704.5|8708|8705.2|8708|8705.2|8707.3|8704.5|4
1643844060000|2022-02-02 23:21:00|8708.5|8705.7|8708|8705.2|8711|8708.2|8708|8705.2|16
1643844070000|2022-02-02 23:21:10|8708.5|8705.7|8708|8705.2|8708.5|8705.7|8708|8705.2|0
1643844080000|2022-02-02 23:21:20|8706.5|8703.7|8705.8|8703|8706.5|8703.7|8705.3|8702.5|13
1643844090000|2022-02-02 23:21:30|8706.3|8703.5|8704|8701.2|8706.3|8703.5|8704|8701.2|10
1643844100000|2022-02-02 23:21:40|8703.8|8701|8704.8|8702|8704.8|8702|8703.8|8701|0
1643844110000|2022-02-02 23:21:50|8704.5|8701.7|8704.3|8701.5|8704.8|8702|8704.3|8701.5|2
1643844120000|2022-02-02 23:22:00|8703.3|8700.5|8701.3|8698.5|8703.3|8700.5|8701.3|8698.5|9
1643844130000|2022-02-02 23:22:10|8701.8|8699|8703.3|8700.5|8703.3|8700.5|8701.8|8699|9
1643844140000|2022-02-02 23:22:20|8703.8|8701|8703.8|8701|8704.3|8701.5|8703.8|8701|1
1643844150000|2022-02-02 23:22:30|8704|8701.2|8704.3|8701.5|8704.3|8701.5|8704|8701.2|0
1643844170000|2022-02-02 23:22:50|8703.3|8700.5|8702.8|8700|8703.8|8701|8702.8|8700|2
1643844180000|2022-02-02 23:23:00|8703.3|8700.5|8701.8|8699|8703.3|8700.5|8701.8|8699|1
1643844190000|2022-02-02 23:23:10|8701|8698.2|8700.3|8697.5|8701.3|8698.5|8700.3|8697.5|4
1643844200000|2022-02-02 23:23:20|8700.5|8697.7|8700.3|8697.5|8700.8|8698|8700.3|8697.5|2
1643844210000|2022-02-02 23:23:30|8700.5|8697.7|8701|8698.2|8701|8698.2|8700.5|8697.7|1
1643844220000|2022-02-02 23:23:40|8701.3|8698.5|8701.3|8698.5|8701.3|8698.5|8701.3|8698.5|0
1643844230000|2022-02-02 23:23:50|8701.5|8698.7|8702.3|8699.5|8702.3|8699.5|8701.5|8698.7|4
1643844240000|2022-02-02 23:24:00|8701.8|8699|8701.8|8699|8701.8|8699|8701.5|8698.7|4
1643844250000|2022-02-02 23:24:10|8702|8699.2|8703.8|8701|8703.8|8701|8702|8699.2|2
1643844260000|2022-02-02 23:24:20|8704.3|8701.5|8704.8|8702|8705.3|8702.5|8704.3|8701.5|4
1643844270000|2022-02-02 23:24:30|8704.5|8701.7|8703.8|8701|8704.5|8701.7|8703.8|8701|3
1643844290000|2022-02-02 23:24:50|8704|8701.2|8704.3|8701.5|8704.3|8701.5|8704|8701.2|0
1643844300000|2022-02-02 23:25:00|8703.8|8701|8702.8|8700|8703.8|8701|8702.8|8700|5
1643844310000|2022-02-02 23:25:10|8702.3|8699.5|8700|8697.2|8702.3|8699.5|8700|8697.1|13
1643844320000|2022-02-02 23:25:20|8700.3|8697.5|8700|8697.2|8700.3|8697.5|8700|8697.2|3
1643844330000|2022-02-02 23:25:30|8700.3|8697.5|8699.3|8696.5|8700.3|8697.5|8699.3|8696.5|6
1643844340000|2022-02-02 23:25:40|||||||||1
1643844350000|2022-02-02 23:25:50|8699|8696.2|8699|8696.2|8699|8696.2|8699|8696.2|7
1643844360000|2022-02-02 23:26:00|8699.3|8696.5|8699|8696.2|8699.3|8696.5|8699|8696.2|3
1643844370000|2022-02-02 23:26:10|8699.3|8696.5|8700|8697.2|8700|8697.2|8699.3|8696.5|6
1643844380000|2022-02-02 23:26:20|8700.3|8697.5|8700|8697.2|8700.3|8697.5|8700|8697.2|4
1643844390000|2022-02-02 23:26:30|8699.3|8696.5|8698.3|8695.5|8699.3|8696.5|8698.3|8695.5|2
1643844400000|2022-02-02 23:26:40|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|1
1643844410000|2022-02-02 23:26:50|8698.8|8696|8700|8697.2|8700.3|8697.5|8698.8|8696|7
1643844420000|2022-02-02 23:27:00|||||||||2
1643844430000|2022-02-02 23:27:10|8699.3|8696.5|8699|8696.2|8699.3|8696.5|8699|8696.2|4
1643844440000|2022-02-02 23:27:20|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|0
1643844450000|2022-02-02 23:27:30|8700|8697.2|8699.8|8697|8700|8697.2|8699.8|8697|0
1643844460000|2022-02-02 23:27:40|8699.5|8696.7|8700|8697.2|8700|8697.2|8699.5|8696.7|0
1643844470000|2022-02-02 23:27:50|8699.5|8696.7|8699.5|8696.7|8699.5|8696.7|8699.5|8696.7|0
1643844480000|2022-02-02 23:28:00|8700|8697.2|8700|8697.2|8700.3|8697.5|8699.8|8697|1
1643844490000|2022-02-02 23:28:10|8700.3|8697.5|8700|8697.2|8700.3|8697.5|8699.5|8696.7|9
1643844500000|2022-02-02 23:28:20|8699.8|8697|8699.5|8696.7|8700|8697.2|8699.5|8696.7|4
1643844510000|2022-02-02 23:28:30|8700|8697.2|8700|8697.2|8701.1|8697.2|8700|8697.1|17
1643844520000|2022-02-02 23:28:40|8699.8|8697|8698.8|8696|8700|8697.2|8698.8|8696|5
1643844530000|2022-02-02 23:28:50|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|1
1643844540000|2022-02-02 23:29:00|8699.5|8696.7|8699.8|8697|8699.8|8697|8699.5|8696.7|0
1643844550000|2022-02-02 23:29:10|8700.3|8697.5|8699.8|8697|8700.3|8697.5|8699.8|8697|2
1643844560000|2022-02-02 23:29:20|8699.3|8696.5|8699.3|8696.5|8699.8|8697|8699.3|8696.5|0
1643844570000|2022-02-02 23:29:30|8699|8696.2|8699|8696.2|8699|8696.2|8699|8696.2|4
1643844580000|2022-02-02 23:29:40|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|1
1643844590000|2022-02-02 23:29:50|8699.8|8697|8699.3|8696.5|8699.8|8697|8699.3|8696.5|0
1643844600000|2022-02-02 23:30:00|8699.5|8696.7|8698.5|8695.7|8699.8|8697|8698.5|8695.7|3
1643844610000|2022-02-02 23:30:10|8698|8695.2|8697.3|8694.5|8698|8695.2|8697.3|8694.5|2
1643844620000|2022-02-02 23:30:20|8696.8|8694|8696.3|8693.5|8697.3|8694.5|8695.8|8693|13
1643844630000|2022-02-02 23:30:30|8696.8|8694|8696.3|8693.5|8697.3|8694.5|8696.3|8693.5|3
1643844640000|2022-02-02 23:30:40|8696.8|8694|8696.3|8693.5|8697.3|8694.5|8696.3|8693.5|5
1643844650000|2022-02-02 23:30:50|8696.8|8694|8695.3|8692.5|8696.8|8694|8695.3|8692.5|6
1643844660000|2022-02-02 23:31:00|8694.8|8692|8694.3|8691.5|8694.8|8692|8694|8691.2|11
1643844670000|2022-02-02 23:31:10|8695|8692.2|8695.3|8692.5|8695.3|8692.5|8695|8692.2|5
1643844680000|2022-02-02 23:31:20|8694.3|8691.5|8694.3|8691.5|8694.3|8691.5|8694.3|8691.5|3
1643844690000|2022-02-02 23:31:30|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|10
1643844700000|2022-02-02 23:31:40|8695.5|8692.7|8696.3|8693.5|8696.8|8694|8695.5|8692.7|9
1643844710000|2022-02-02 23:31:50|8695.3|8692.5|8697.3|8694.5|8697.8|8695|8695.3|8692.5|13
1643844720000|2022-02-02 23:32:00|8697.5|8694.7|8697.8|8695|8697.8|8695|8697.5|8694.7|2
1643844740000|2022-02-02 23:32:20|8698.1|8694.1|8696.8|8694|8698.1|8694.7|8696.8|8694|9
1643844750000|2022-02-02 23:32:30|8696.3|8693.5|8696.3|8693.5|8696.3|8693.5|8696.3|8693.5|0
1643844760000|2022-02-02 23:32:40|8695.8|8693|8695.3|8692.5|8695.8|8693|8695.3|8692.5|2
1643844770000|2022-02-02 23:32:50|8695.8|8693|8696.3|8693.5|8696.3|8693.5|8695.8|8693|8
1643844780000|2022-02-02 23:33:00|||||||||4
1643844790000|2022-02-02 23:33:10|8695.8|8693|8696.2|8693.4|8696.3|8693.5|8695.8|8693|2
1643844800000|2022-02-02 23:33:20|||||||||1
1643844820000|2022-02-02 23:33:40|8696|8693.2|8695.2|8692.4|8696|8693.2|8695.2|8692.4|1
1643844830000|2022-02-02 23:33:50|8695.7|8692.9|8695.7|8692.9|8695.7|8692.9|8695.7|8692.9|3
1643844840000|2022-02-02 23:34:00|8696|8693.2|8695.2|8692.4|8696|8693.2|8695.2|8692.4|1
1643844850000|2022-02-02 23:34:10|8694.7|8691.9|8694.7|8691.9|8694.7|8691.9|8694.7|8691.9|2
1643844860000|2022-02-02 23:34:20|8695|8692.2|8695.2|8692.4|8695.2|8692.4|8695|8692.2|1
1643844870000|2022-02-02 23:34:30|8696.2|8693.4|8695.7|8692.9|8696.2|8693.4|8695.7|8692.9|10
1643844880000|2022-02-02 23:34:40|8696.2|8693.4|8695.2|8692.4|8696.2|8693.4|8695.2|8692.4|1
1643844890000|2022-02-02 23:34:50|8694.7|8691.9|8694.5|8691.7|8694.7|8691.9|8694.5|8691.7|5
1643844900000|2022-02-02 23:35:00|8694.2|8691.4|8694.2|8691.4|8694.2|8691.4|8694|8691.2|5
1643844910000|2022-02-02 23:35:10|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|0
1643844920000|2022-02-02 23:35:20|8694.2|8691.4|8694.2|8691.4|8694.2|8691.4|8694.2|8691.4|0
1643844930000|2022-02-02 23:35:30|8694|8691.2|8693.5|8690.7|8694|8691.2|8693.5|8690.7|6
1643844940000|2022-02-02 23:35:40|8694.2|8691.4|8692.2|8689.4|8694.2|8691.4|8692.2|8689.4|35
1643844950000|2022-02-02 23:35:50|8691.7|8688.9|8692.2|8689.4|8692.2|8689.4|8691.7|8688.9|7
1643844960000|2022-02-02 23:36:00|8692|8689.2|8690.2|8687.4|8692|8689.2|8690.2|8687.4|27
1643844970000|2022-02-02 23:36:10|8690|8687.2|8690|8687.2|8690.2|8687.4|8689.7|8686.9|16
1643844980000|2022-02-02 23:36:20|8689.7|8686.9|8689.5|8686.7|8689.7|8686.9|8689.5|8686.7|3
1643844990000|2022-02-02 23:36:30|8690.2|8687.4|8690.2|8687.4|8690.2|8687.4|8690.2|8687.4|14
1643845000000|2022-02-02 23:36:40|||||||||1
1643845010000|2022-02-02 23:36:50|8690|8687.2|8690.2|8687.4|8690.5|8687.7|8689.5|8686.7|23
1643845020000|2022-02-02 23:37:00|||||||||1
1643845030000|2022-02-02 23:37:10|8690.7|8687.9|8691.7|8688.9|8692.2|8689.4|8690.7|8687.9|11
1643845040000|2022-02-02 23:37:20|8692.2|8689.4|8692.2|8689.4|8692.2|8689.4|8691.7|8688.9|0
1643845050000|2022-02-02 23:37:30|8692.7|8689.9|8693.7|8690.9|8693.7|8690.9|8692.7|8689.9|2
1643845060000|2022-02-02 23:37:40|8693.5|8690.7|8693.2|8690.4|8693.5|8690.7|8693.2|8690.4|2
1643845080000|2022-02-02 23:38:00|8693|8690.2|8691.2|8688.4|8693|8690.2|8690.7|8687.9|7
1643845090000|2022-02-02 23:38:10|8690.7|8687.9|8691.2|8688.4|8691.2|8688.4|8690.7|8687.9|2
1643845100000|2022-02-02 23:38:20|8690.7|8687.9|8689.5|8686.7|8690.7|8687.9|8689.5|8686.7|5
1643845120000|2022-02-02 23:38:40|8689|8686.2|8688.5|8685.7|8689|8686.2|8688.5|8685.7|54
1643845130000|2022-02-02 23:38:50|8689|8686.2|8688.5|8685.7|8689.2|8686.4|8688.5|8685.7|7
1643845140000|2022-02-02 23:39:00|8689.2|8686.4|8689|8686.2|8689.2|8686.4|8689|8686.2|11
1643845150000|2022-02-02 23:39:10|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|0
1643845160000|2022-02-02 23:39:20|8689|8686.2|8688.2|8685.4|8689.2|8686.4|8688|8685.2|8
1643845170000|2022-02-02 23:39:30|8689.2|8686.4|8688.7|8685.9|8689.2|8686.4|8688.2|8685.4|2
1643845180000|2022-02-02 23:39:40|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|1
1643845190000|2022-02-02 23:39:50|8689|8686.2|8688.2|8685.4|8689.2|8686.4|8687.7|8684.9|9
1643845200000|2022-02-02 23:40:00|8687.7|8684.9|8687.7|8684.9|8688.7|8685.9|8686.5|8683.7|40
1643845210000|2022-02-02 23:40:10|8688.5|8685.7|8691.2|8688.4|8691.2|8688.4|8688.5|8685.7|30
1643845220000|2022-02-02 23:40:20|8691.7|8688.9|8691.2|8688.4|8691.7|8688.9|8691.2|8688.4|6
1643845230000|2022-02-02 23:40:30|8691.5|8688.7|8692|8689.2|8692|8689.2|8691.5|8688.7|2
1643845240000|2022-02-02 23:40:40|8692.2|8689.4|8693.7|8690.9|8693.7|8690.9|8692.2|8689.4|5
1643845250000|2022-02-02 23:40:50|8693.5|8690.7|8692.7|8689.9|8693.7|8690.9|8692.7|8689.9|1
1643845260000|2022-02-02 23:41:00|8692.5|8689.7|8692.5|8689.7|8692.5|8689.7|8692.5|8689.7|3
1643845270000|2022-02-02 23:41:10|8692.2|8689.4|8692.5|8689.7|8692.5|8689.7|8691.7|8688.9|8
1643845280000|2022-02-02 23:41:20|8692.7|8689.9|8692.7|8689.9|8692.7|8689.9|8692.7|8689.9|1
1643845290000|2022-02-02 23:41:30|8692.5|8689.7|8692.2|8689.4|8692.5|8689.7|8691.7|8688.9|2
1643845300000|2022-02-02 23:41:40|8692|8689.2|8692.5|8689.7|8692.7|8689.9|8691.7|8688.9|2
1643845310000|2022-02-02 23:41:50|8692.2|8689.4|8692.7|8689.9|8692.7|8689.9|8691.7|8688.9|8
1643845320000|2022-02-02 23:42:00|||||||||7
1643845330000|2022-02-02 23:42:10|||||||||1
1643845340000|2022-02-02 23:42:20|8693|8690.2|8693.7|8690.9|8693.7|8690.9|8693|8690.2|1
1643845360000|2022-02-02 23:42:40|8692.7|8689.9|8693.2|8690.4|8693.2|8690.4|8692.7|8689.9|1
1643845370000|2022-02-02 23:42:50|8692.7|8689.9|8694.5|8691.7|8694.5|8691.7|8692.7|8689.9|14
1643845380000|2022-02-02 23:43:00|||||||||4
1643845390000|2022-02-02 23:43:10|||||||||3
1643845400000|2022-02-02 23:43:20|8694.2|8691.4|8694.2|8691.4|8694.2|8691.4|8694.2|8691.4|1
1643845410000|2022-02-02 23:43:30|8693.2|8690.4|8693.2|8690.4|8693.2|8690.4|8692.5|8689.7|14
1643845420000|2022-02-02 23:43:40|8693.5|8690.7|8694.2|8691.4|8694.2|8691.4|8693.5|8690.7|5
1643845440000|2022-02-02 23:44:00|8695.2|8692.4|8696.2|8693.4|8696.2|8693.4|8695.2|8692.4|38
1643845450000|2022-02-02 23:44:10|8696.5|8693.7|8696.7|8693.9|8697|8694.2|8696.5|8693.7|3
1643845460000|2022-02-02 23:44:20|8697.2|8694.4|8694.7|8691.9|8697.2|8694.4|8694.2|8691.4|16
1643845470000|2022-02-02 23:44:30|8695|8692.2|8695.5|8692.7|8695.5|8692.7|8695|8692.2|0
1643845480000|2022-02-02 23:44:40|8695.7|8692.9|8695.5|8692.7|8695.7|8692.9|8695.5|8692.7|0
1643845490000|2022-02-02 23:44:50|8695.2|8692.4|8695|8692.2|8695.2|8692.4|8695|8692.2|1
1643845500000|2022-02-02 23:45:00|8694|8691.2|8694.2|8691.4|8694.2|8691.4|8693.7|8690.9|9
1643845510000|2022-02-02 23:45:10|8694|8691.2|8694.7|8691.9|8694.7|8691.9|8693.7|8690.9|3
1643845520000|2022-02-02 23:45:20|8694.5|8691.7|8693.7|8690.9|8694.5|8691.7|8693.7|8690.9|1
1643845530000|2022-02-02 23:45:30|8692.7|8689.9|8691.7|8688.9|8692.7|8689.9|8691.7|8688.9|19
1643845540000|2022-02-02 23:45:40|8692.2|8689.4|8690.7|8687.9|8692.5|8689.7|8690.7|8687.9|4
1643845550000|2022-02-02 23:45:50|8690.5|8687.7|8688.2|8685.4|8690.5|8687.7|8688.2|8685.4|12
1643845560000|2022-02-02 23:46:00|8687.5|8684.7|8688.5|8685.7|8688.5|8685.7|8687.5|8684.7|17
1643845570000|2022-02-02 23:46:10|8688.2|8685.4|8687.5|8684.7|8688.5|8685.7|8687.5|8684.7|8
1643845580000|2022-02-02 23:46:20|8688|8685.2|8687.5|8684.7|8688|8685.2|8687.5|8684.7|6
1643845590000|2022-02-02 23:46:30|8686.7|8683.9|8686.7|8683.9|8686.7|8683.9|8686.7|8683.9|5
1643845600000|2022-02-02 23:46:40|8686.5|8683.7|8686.7|8683.9|8686.7|8683.9|8686.2|8683.4|4
1643845610000|2022-02-02 23:46:50|8686.5|8683.7|8687.2|8684.4|8687.2|8684.4|8686|8683.2|23
1643845620000|2022-02-02 23:47:00|8687|8684.2|8686.7|8683.9|8687.7|8684.9|8686.7|8683.9|7
1643845630000|2022-02-02 23:47:10|8687|8684.2|8686.4|8683.6|8687.2|8684.4|8685.9|8683.1|23
1643845640000|2022-02-02 23:47:20|8686.2|8683.4|8686.4|8683.6|8686.4|8683.6|8685.9|8683.1|1
1643845650000|2022-02-02 23:47:30|8686.7|8683.9|8686.7|8683.9|8686.7|8683.9|8686.7|8683.9|0
1643845670000|2022-02-02 23:47:50|8686.4|8683.6|8686.4|8683.6|8686.7|8683.9|8686.4|8683.6|4
1643845680000|2022-02-02 23:48:00|8686.2|8683.4|8685.9|8683.1|8686.2|8683.4|8685.9|8683.1|0
1643845700000|2022-02-02 23:48:20|8684.9|8682.1|8683.7|8680.9|8684.9|8682.1|8682.7|8679.9|29
1643845720000|2022-02-02 23:48:40|8683.2|8680.4|8685.7|8682.9|8685.7|8682.9|8683.2|8680.4|24
1643845730000|2022-02-02 23:48:50|8686.2|8683.4|8686.7|8683.9|8686.7|8683.9|8686.2|8683.4|9
1643845740000|2022-02-02 23:49:00|8687.2|8684.4|8688.7|8685.9|8689.2|8686.4|8687.2|8684.4|18
1643845760000|2022-02-02 23:49:20|8688.2|8685.4|8687.2|8684.4|8688.2|8685.4|8686.7|8683.9|10
1643845790000|2022-02-02 23:49:50|8685.7|8682.9|8685.7|8682.9|8686.4|8683.6|8685.7|8682.9|15
1643845800000|2022-02-02 23:50:00|8686.2|8683.4|8684.9|8682.1|8686.2|8683.4|8684.9|8682.1|9
1643845810000|2022-02-02 23:50:10|||||||||2
1643845820000|2022-02-02 23:50:20|8684.7|8681.9|8684.7|8681.9|8684.7|8681.9|8683.7|8680.9|5
1643845830000|2022-02-02 23:50:30|8685.2|8682.4|8686.2|8683.4|8686.7|8683.9|8685.2|8682.4|7
1643845840000|2022-02-02 23:50:40|8685.7|8682.9|8686.7|8683.9|8686.7|8683.9|8685.7|8682.9|3
1643845850000|2022-02-02 23:50:50|8687.7|8684.9|8689.2|8686.4|8689.2|8686.4|8687.7|8684.9|9
1643845860000|2022-02-02 23:51:00|8689.7|8686.9|8688.2|8685.4|8689.7|8686.9|8687.7|8684.9|5
1643845870000|2022-02-02 23:51:10|8688.4|8685.6|8687.7|8684.9|8689.2|8686.4|8687.7|8684.9|2
1643845880000|2022-02-02 23:51:20|8687.9|8685.1|8688.2|8685.4|8688.7|8685.9|8687.7|8684.9|2
1643845890000|2022-02-02 23:51:30|8687.7|8684.9|8687.4|8684.6|8687.7|8684.9|8687.4|8684.6|0
1643845900000|2022-02-02 23:51:40|8687.2|8684.4|8687.7|8684.9|8687.7|8684.9|8686.9|8684.1|0
1643845910000|2022-02-02 23:51:50|8687.4|8684.6|8688.7|8685.9|8688.7|8685.9|8687.4|8684.6|5
1643845930000|2022-02-02 23:52:10|8689.2|8686.4|8689.2|8686.4|8689.7|8686.9|8689.2|8686.4|5
1643845940000|2022-02-02 23:52:20|8688.7|8685.9|8688.7|8685.9|8688.7|8685.9|8688.7|8685.9|0
1643845950000|2022-02-02 23:52:30|8688.4|8685.6|8688.2|8685.4|8688.4|8685.6|8688.2|8685.4|1
1643845960000|2022-02-02 23:52:40|8687.9|8685.1|8688.2|8685.4|8689.7|8686.9|8687.7|8684.9|31
1643845970000|2022-02-02 23:52:50|8688.4|8685.6|8688.2|8685.4|8688.7|8685.9|8688.2|8685.4|1
1643845980000|2022-02-02 23:53:00|8688.7|8685.9|8688.2|8685.4|8688.7|8685.9|8687.7|8684.9|2
1643845990000|2022-02-02 23:53:10|8687.7|8684.9|8688.2|8685.4|8688.2|8685.4|8687.7|8684.9|1
1643846010000|2022-02-02 23:53:30|8687.9|8685.1|8687.7|8684.9|8687.9|8685.1|8687.7|8684.9|1
1643846030000|2022-02-02 23:53:50|8687.4|8684.6|8688.7|8685.9|8688.7|8685.9|8687.4|8684.6|4
1643846040000|2022-02-02 23:54:00|8689.4|8686.6|8689.7|8686.9|8689.7|8686.9|8689.4|8686.6|2
1643846050000|2022-02-02 23:54:10|8690.2|8687.4|8690.7|8687.9|8690.7|8687.9|8690.2|8687.4|2
1643846060000|2022-02-02 23:54:20|8690.4|8687.6|8689.9|8687.1|8690.4|8687.6|8689.7|8686.9|2
1643846070000|2022-02-02 23:54:30|8689.7|8686.9|8689.7|8686.9|8689.7|8686.9|8689.2|8686.4|0
1643846100000|2022-02-02 23:55:00|||||||||2
1643846110000|2022-02-02 23:55:10|8689.4|8686.6|8688.7|8685.9|8689.4|8686.6|8688.7|8685.9|1
1643846120000|2022-02-02 23:55:20|||||||||5
1643846130000|2022-02-02 23:55:30|8688.4|8685.6|8689.2|8686.4|8689.2|8686.4|8688.2|8685.4|7
1643846140000|2022-02-02 23:55:40|8688.7|8685.9|8689.2|8686.4|8689.2|8686.4|8688.7|8685.9|2
1643846160000|2022-02-02 23:56:00|8688.7|8685.9|8689.2|8686.4|8689.2|8686.4|8688.7|8685.9|5
1643846170000|2022-02-02 23:56:10|8689.7|8686.9|8689.7|8686.9|8689.9|8687.1|8689.7|8686.9|2
1643846180000|2022-02-02 23:56:20|8689.2|8686.4|8688.7|8685.9|8689.2|8686.4|8688.7|8685.9|0
1643846210000|2022-02-02 23:56:50|8688.4|8685.6|8687.7|8684.9|8688.4|8685.6|8687.7|8684.9|2
1643846220000|2022-02-02 23:57:00|8687.4|8684.6|8686.7|8683.9|8687.7|8684.9|8686.7|8683.9|4
1643846230000|2022-02-02 23:57:10|8687.2|8684.4|8687.7|8684.9|8687.7|8684.9|8686.9|8684.1|7
1643846240000|2022-02-02 23:57:20|8687.4|8684.6|8688.7|8685.9|8688.7|8685.9|8687.2|8684.4|2
1643846250000|2022-02-02 23:57:30|8688.4|8685.6|8688.2|8685.4|8688.7|8685.9|8687.7|8684.9|9
1643846260000|2022-02-02 23:57:40|8688.4|8685.6|8688.7|8685.9|8688.7|8685.9|8688.4|8685.6|0
1643846270000|2022-02-02 23:57:50|8689.7|8686.9|8690.7|8687.9|8690.7|8687.9|8689.7|8686.9|3
1643846280000|2022-02-02 23:58:00|8691.7|8688.9|8689.7|8686.9|8692.9|8690.1|8689.7|8686.9|39
1643846290000|2022-02-02 23:58:10|8690.7|8687.9|8689.7|8686.9|8690.7|8687.9|8689.7|8686.9|5
1643846300000|2022-02-02 23:58:20|8689.4|8686.6|8689.7|8686.9|8689.7|8686.9|8688.2|8685.4|14
1643846310000|2022-02-02 23:58:30|8690.2|8687.4|8690.7|8687.9|8690.7|8687.9|8690.2|8687.4|0
1643846320000|2022-02-02 23:58:40|8690.4|8687.6|8690.2|8687.4|8690.7|8687.9|8689.7|8686.9|3
1643846330000|2022-02-02 23:58:50|8690.7|8687.9|8690.7|8687.9|8690.7|8687.9|8690.4|8687.6|0
1643846340000|2022-02-02 23:59:00|8690.4|8687.6|8689.7|8686.9|8690.4|8687.6|8689.2|8686.4|3
1643846350000|2022-02-02 23:59:10|8689.2|8686.4|8689.7|8686.9|8689.7|8686.9|8689.2|8686.4|0
1643846360000|2022-02-02 23:59:20|8689.4|8686.6|8689.7|8686.9|8689.7|8686.9|8689.2|8686.4|1
1643846380000|2022-02-02 23:59:40|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|0
1643846390000|2022-02-02 23:59:50|8689.7|8686.9|8689.7|8686.9|8689.7|8686.9|8689.7|8686.9|1
1643846400000|2022-02-03 00:00:00|8689.4|8686.6|8688.7|8685.9|8689.7|8686.9|8686.7|8683.9|28
1643846410000|2022-02-03 00:00:10|8688.9|8686.1|8688.2|8685.4|8689.4|8686.6|8687.9|8685.1|9
1643846420000|2022-02-03 00:00:20|8687.7|8684.9|8688.2|8685.4|8688.7|8685.9|8687.7|8684.9|1
1643846430000|2022-02-03 00:00:30|8689.7|8686.9|8689.2|8686.4|8689.7|8686.9|8688.7|8685.9|1
1643846440000|2022-02-03 00:00:40|8689.4|8686.6|8689.7|8686.9|8689.7|8686.9|8688.7|8685.9|0
1643846450000|2022-02-03 00:00:50|8689.4|8686.6|8688.7|8685.9|8690.2|8687.4|8688.7|8685.9|3
1643846460000|2022-02-03 00:01:00|8688.9|8686.1|8689.2|8686.4|8689.7|8686.9|8688.7|8685.9|3
1643846470000|2022-02-03 00:01:10|8689.4|8686.6|8689.2|8686.4|8689.7|8686.9|8688.7|8685.9|1
1643846480000|2022-02-03 00:01:20|8688.7|8685.9|8689.2|8686.4|8689.2|8686.4|8688.7|8685.9|0
1643846490000|2022-02-03 00:01:30|8689.1|8686.3|8689.4|8686.6|8689.6|8686.8|8689.1|8686.3|0
1643846500000|2022-02-03 00:01:40|8689.6|8686.8|8689.6|8686.8|8689.6|8686.8|8689.6|8686.8|1
1643846510000|2022-02-03 00:01:50|8690.1|8687.3|8691.1|8688.3|8691.1|8688.3|8690.1|8687.3|3
1643846520000|2022-02-03 00:02:00|8691.6|8688.8|8693.1|8690.3|8693.6|8690.8|8691.1|8688.3|9
1643846530000|2022-02-03 00:02:10|8693.6|8690.8|8693.6|8690.8|8694.1|8691.3|8693.1|8690.3|9
1643846540000|2022-02-03 00:02:20|8693.9|8691.1|8695.6|8692.8|8695.6|8692.8|8693.9|8691.1|12
1643846550000|2022-02-03 00:02:30|8694.6|8691.8|8693.6|8690.8|8694.6|8691.8|8693.6|8690.8|11
1643846560000|2022-02-03 00:02:40|||||||||1
1643846580000|2022-02-03 00:03:00|8694.6|8691.8|8695.4|8692.6|8695.6|8692.8|8694.6|8691.8|8
1643846590000|2022-02-03 00:03:10|8695.1|8692.3|8695.1|8692.3|8695.6|8692.8|8694.6|8691.8|7
1643846600000|2022-02-03 00:03:20|8695.6|8692.8|8695.1|8692.3|8695.6|8692.8|8695.1|8692.3|0
1643846610000|2022-02-03 00:03:30|8695.6|8692.8|8695.1|8692.3|8695.6|8692.8|8695.1|8692.3|12
1643846620000|2022-02-03 00:03:40|8695.6|8692.8|8695.6|8692.8|8696.1|8693.3|8695.6|8692.8|17
1643846630000|2022-02-03 00:03:50|8695.9|8693.1|8697.6|8694.8|8698.4|8695.6|8695.9|8693.1|24
1643846640000|2022-02-03 00:04:00|8697.9|8695.1|8698.1|8695.3|8698.6|8695.8|8697.6|8694.8|17
1643846650000|2022-02-03 00:04:10|8698.4|8695.6|8698.6|8695.8|8698.6|8695.8|8698.4|8695.6|1
1643846660000|2022-02-03 00:04:20|8698.9|8696.1|8698.6|8695.8|8699.6|8696.8|8698.6|8695.8|15
1643846670000|2022-02-03 00:04:30|8699.1|8696.3|8699.6|8696.8|8699.6|8696.8|8699.1|8696.3|8
1643846680000|2022-02-03 00:04:40|8699.1|8696.3|8699.1|8696.3|8699.6|8696.8|8699.1|8696.3|8
1643846690000|2022-02-03 00:04:50|8698.6|8695.8|8698.1|8695.3|8698.6|8695.8|8698.1|8695.3|4
1643846700000|2022-02-03 00:05:00|8698.4|8695.6|8698.1|8695.3|8698.6|8695.8|8698.1|8695.3|2
1643846710000|2022-02-03 00:05:10|8698.4|8695.6|8697.6|8694.8|8698.6|8695.8|8697.6|8694.8|3
1643846720000|2022-02-03 00:05:20|8696.9|8694.1|8696.1|8693.3|8696.9|8694.1|8696.1|8693.3|18
1643846730000|2022-02-03 00:05:30|8696.4|8693.6|8696.6|8693.8|8696.6|8693.8|8696.1|8693.3|4
1643846740000|2022-02-03 00:05:40|||||||||1
1643846750000|2022-02-03 00:05:50|||||||||1
1643846760000|2022-02-03 00:06:00|8695.9|8693.1|8695.1|8692.3|8695.9|8693.1|8694.6|8691.8|31
1643846770000|2022-02-03 00:06:10|8695.4|8692.6|8694.6|8691.8|8695.6|8692.8|8694.6|8691.8|3
1643846780000|2022-02-03 00:06:20|8695.1|8692.3|8694.6|8691.8|8695.1|8692.3|8694.6|8691.8|2
1643846790000|2022-02-03 00:06:30|8695.1|8692.3|8694.6|8691.8|8695.4|8692.6|8694.6|8691.8|5
1643846800000|2022-02-03 00:06:40|8694.9|8692.1|8693.4|8690.6|8695.1|8692.3|8693.4|8690.6|7
1643846810000|2022-02-03 00:06:50|8693.6|8690.8|8693.6|8690.8|8694.1|8691.3|8693.4|8690.6|4
1643846820000|2022-02-03 00:07:00|8693.4|8690.6|8693.1|8690.3|8693.6|8690.8|8693.1|8690.3|2
1643846830000|2022-02-03 00:07:10|8692.9|8690.1|8692.4|8689.6|8692.9|8690.1|8691.6|8688.8|13
1643846840000|2022-02-03 00:07:20|8691.9|8689.1|8691.1|8688.3|8691.9|8689.1|8690.6|8687.8|8
1643846850000|2022-02-03 00:07:30|8691.4|8688.6|8690.6|8687.8|8691.4|8688.6|8690.6|8687.8|3
1643846860000|2022-02-03 00:07:40|8690.9|8688.1|8690.6|8687.8|8690.9|8688.1|8690.6|8687.8|0
1643846870000|2022-02-03 00:07:50|8691.1|8688.3|8690.1|8687.3|8691.1|8688.3|8690.1|8687.3|7
1643846880000|2022-02-03 00:08:00|8689.6|8686.8|8690.1|8687.3|8690.6|8687.8|8689.6|8686.8|3
1643846890000|2022-02-03 00:08:10|8690.4|8687.6|8691.1|8688.3|8691.1|8688.3|8689.6|8686.8|12
1643846900000|2022-02-03 00:08:20|8690.9|8688.1|8692.1|8689.3|8692.1|8689.3|8690.6|8687.8|10
1643846910000|2022-02-03 00:08:30|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|8692.1|8689.3|3
1643846920000|2022-02-03 00:08:40|8692.1|8689.3|8690.6|8687.8|8692.1|8689.3|8690.6|8687.8|14
1643846930000|2022-02-03 00:08:50|8690.1|8687.3|8689.6|8686.8|8690.1|8687.3|8689.6|8686.8|4
1643846940000|2022-02-03 00:09:00|8689.9|8687.1|8688.6|8685.8|8689.9|8687.1|8688.6|8685.8|18
1643846950000|2022-02-03 00:09:10|8689.1|8686.3|8689.4|8686.6|8689.6|8686.8|8688.6|8685.8|6
1643846960000|2022-02-03 00:09:20|8689.6|8686.8|8689.6|8686.8|8689.6|8686.8|8689.1|8686.3|1
1643846970000|2022-02-03 00:09:30|8690.4|8687.6|8689.4|8686.6|8691.6|8688.8|8688.6|8685.8|22
1643846980000|2022-02-03 00:09:40|8689.6|8686.8|8691.6|8688.8|8691.6|8688.8|8689.4|8686.6|4
1643846990000|2022-02-03 00:09:50|8691.4|8688.6|8690.6|8687.8|8691.4|8688.6|8690.4|8687.6|2
1643847000000|2022-02-03 00:10:00|8690.9|8688.1|8692.9|8690.1|8693.4|8690.6|8690.9|8688.1|29
1643847010000|2022-02-03 00:10:10|8693.1|8690.3|8694.1|8691.3|8694.1|8691.3|8693.1|8690.3|4
1643847020000|2022-02-03 00:10:20|8694.4|8691.6|8694.6|8691.8|8694.6|8691.8|8693.6|8690.8|19
1643847030000|2022-02-03 00:10:30|8694.4|8691.6|8694.6|8691.8|8694.6|8691.8|8694.4|8691.6|3
1643847040000|2022-02-03 00:10:40|8694.9|8692.1|8695.6|8692.8|8696.4|8693.6|8694.9|8692.1|4
1643847060000|2022-02-03 00:11:00|8695.4|8692.6|8694.6|8691.8|8695.4|8692.6|8694.6|8691.8|2
1643847070000|2022-02-03 00:11:10|8694.4|8691.6|8693.6|8690.8|8694.6|8691.8|8693.6|8690.8|2
1643847080000|2022-02-03 00:11:20|8693.9|8691.1|8696.6|8693.8|8697.6|8694.8|8693.6|8690.8|18
1643847090000|2022-02-03 00:11:30|8696.9|8694.1|8697.6|8694.8|8697.6|8694.8|8696.9|8694.1|2
1643847100000|2022-02-03 00:11:40|8697.9|8695.1|8698.6|8695.8|8698.6|8695.8|8697.6|8694.8|11
1643847110000|2022-02-03 00:11:50|8698.1|8695.3|8698.6|8695.8|8698.6|8695.8|8697.6|8694.8|3
1643847120000|2022-02-03 00:12:00|8699.1|8696.3|8698.6|8695.8|8699.6|8696.8|8698.6|8695.8|10
1643847130000|2022-02-03 00:12:10|8699.1|8696.3|8699.1|8696.3|8699.6|8696.8|8699.1|8696.3|6
1643847140000|2022-02-03 00:12:20|8698.9|8696.1|8700.1|8697.3|8700.6|8697.8|8698.1|8695.3|16
1643847150000|2022-02-03 00:12:30|8700.4|8697.6|8698.1|8695.3|8700.6|8697.8|8698.1|8695.3|12
1643847160000|2022-02-03 00:12:40|8698.6|8695.8|8699.1|8696.3|8699.1|8696.3|8698.1|8695.3|2
1643847170000|2022-02-03 00:12:50|8698.9|8696.1|8698.1|8695.3|8698.9|8696.1|8698.1|8695.3|2
1643847180000|2022-02-03 00:13:00|8697.9|8695.1|8699.1|8696.3|8699.1|8696.3|8697.6|8694.8|3
1643847190000|2022-02-03 00:13:10|8698.6|8695.8|8698.6|8695.8|8699.1|8696.3|8698.6|8695.8|0
1643847200000|2022-02-03 00:13:20|8699.6|8696.8|8699.6|8696.8|8699.6|8696.8|8699.1|8696.3|3
1643847210000|2022-02-03 00:13:30|8700.1|8697.3|8699.1|8696.3|8700.6|8697.8|8699.1|8696.3|20
1643847220000|2022-02-03 00:13:40|8699.6|8696.8|8700.1|8697.3|8700.4|8697.6|8699.6|8696.8|5
1643847230000|2022-02-03 00:13:50|8699.9|8697.1|8698.6|8695.8|8699.9|8697.1|8698.6|8695.8|0
1643847240000|2022-02-03 00:14:00|8698.9|8696.1|8699.6|8696.8|8699.6|8696.8|8698.6|8695.8|3
1643847250000|2022-02-03 00:14:10|8699.4|8696.6|8699.1|8696.3|8699.4|8696.6|8699.1|8696.3|4
1643847260000|2022-02-03 00:14:20|8699.4|8696.6|8699.6|8696.8|8699.6|8696.8|8699.4|8696.6|0
1643847270000|2022-02-03 00:14:30|8699.4|8696.6|8698.6|8695.8|8699.4|8696.6|8698.6|8695.8|1
1643847280000|2022-02-03 00:14:40|||||||||3
1643847290000|2022-02-03 00:14:50|||||||||1
1643847300000|2022-02-03 00:15:00|8698.9|8696.1|8699.9|8697.1|8700.6|8697.8|8698.9|8696.1|16
1643847310000|2022-02-03 00:15:10|8700.1|8697.3|8699.1|8696.3|8700.1|8697.3|8699.1|8696.3|5
1643847320000|2022-02-03 00:15:20|8699.6|8696.8|8700.4|8697.6|8700.4|8697.6|8699.1|8696.3|12
1643847330000|2022-02-03 00:15:30|8700.1|8697.3|8699.3|8696.5|8700.3|8697.5|8699.3|8696.5|5
1643847340000|2022-02-03 00:15:40|8698.6|8695.8|8698.6|8695.8|8698.6|8695.8|8698.6|8695.8|0
1643847350000|2022-02-03 00:15:50|8699.3|8696.5|8699.6|8696.8|8699.6|8696.8|8698.6|8695.8|7
1643847360000|2022-02-03 00:16:00|8699.3|8696.5|8698.1|8695.3|8699.3|8696.5|8697.1|8694.3|15
1643847370000|2022-02-03 00:16:10|8698.3|8695.5|8698.1|8695.3|8698.6|8695.8|8697.6|8694.8|3
1643847390000|2022-02-03 00:16:30|8697.6|8694.8|8698.1|8695.3|8698.1|8695.3|8697.6|8694.8|1
1643847400000|2022-02-03 00:16:40|8697.6|8694.8|8697.8|8695|8697.8|8695|8697.6|8694.8|3
1643847410000|2022-02-03 00:16:50|8698.1|8695.3|8697.6|8694.8|8698.1|8695.3|8697.6|8694.8|1
1643847420000|2022-02-03 00:17:00|8697.3|8694.5|8697.1|8694.3|8697.3|8694.5|8697.1|8694.3|0
1643847430000|2022-02-03 00:17:10|8697.6|8694.8|8695.6|8692.8|8697.6|8694.8|8695.6|8692.8|10
1643847440000|2022-02-03 00:17:20|8694.8|8692|8695.6|8692.8|8695.6|8692.8|8694.6|8691.8|5
1643847450000|2022-02-03 00:17:30|8696.3|8693.5|8696.1|8693.3|8696.3|8693.5|8695.6|8692.8|4
1643847460000|2022-02-03 00:17:40|8696.3|8693.5|8696.6|8693.8|8696.6|8693.8|8696.3|8693.5|1
1643847470000|2022-02-03 00:17:50|8696.3|8693.5|8696.1|8693.3|8696.6|8693.8|8696.1|8693.3|0
1643847480000|2022-02-03 00:18:00|8696.3|8693.5|8696.6|8693.8|8696.6|8693.8|8696.3|8693.5|0
1643847490000|2022-02-03 00:18:10|8697.1|8694.3|8698.1|8695.3|8698.1|8695.3|8697.1|8694.3|4
1643847500000|2022-02-03 00:18:20|8698.6|8695.8|8697.6|8694.8|8698.6|8695.8|8697.6|8694.8|4
1643847520000|2022-02-03 00:18:40|8697.3|8694.5|8695.3|8692.5|8697.3|8694.5|8695.3|8692.5|5
1643847530000|2022-02-03 00:18:50|8695.1|8692.3|8695.3|8692.5|8695.3|8692.5|8694.6|8691.8|2
1643847540000|2022-02-03 00:19:00|8695.1|8692.3|8695.6|8692.8|8695.6|8692.8|8694.8|8692|2
1643847550000|2022-02-03 00:19:10|8695.3|8692.5|8695.1|8692.3|8695.3|8692.5|8695.1|8692.3|1
1643847560000|2022-02-03 00:19:20|8695.6|8692.8|8696.1|8693.3|8696.6|8693.8|8695.1|8692.3|4
1643847570000|2022-02-03 00:19:30|8696.6|8693.8|8695.6|8692.8|8696.6|8693.8|8695.6|8692.8|1
1643847590000|2022-02-03 00:19:50|8695.8|8693|8695.6|8692.8|8696.1|8693.3|8695.6|8692.8|1
1643847600000|2022-02-03 00:20:00|8695.3|8692.5|8696.1|8693.3|8696.1|8693.3|8694.6|8691.8|6
1643847610000|2022-02-03 00:20:10|8695.8|8693|8695.6|8692.8|8695.8|8693|8695.1|8692.3|0
1643847620000|2022-02-03 00:20:20|8695.8|8693|8695.6|8692.8|8696.6|8693.8|8695.6|8692.8|4
1643847630000|2022-02-03 00:20:30|8695.3|8692.5|8695.6|8692.8|8695.6|8692.8|8694.6|8691.8|4
1643847640000|2022-02-03 00:20:40|8695.8|8693|8696.6|8693.8|8696.6|8693.8|8695.6|8692.8|1
1643847650000|2022-02-03 00:20:50|8696.3|8693.5|8696.1|8693.3|8696.3|8693.5|8695.8|8693|1
1643847660000|2022-02-03 00:21:00|8695.6|8692.8|8696.6|8693.8|8696.6|8693.8|8695.6|8692.8|1
1643847670000|2022-02-03 00:21:10|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|8695.8|8693|1
1643847680000|2022-02-03 00:21:20|8695.8|8693|8696.1|8693.3|8696.1|8693.3|8695.6|8692.8|0
1643847690000|2022-02-03 00:21:30|8695.8|8693|8695.6|8692.8|8696.1|8693.3|8695.6|8692.8|0
1643847700000|2022-02-03 00:21:40|8695.8|8693|8695.6|8692.8|8696.1|8693.3|8695.6|8692.8|3
1643847710000|2022-02-03 00:21:50|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|0
1643847720000|2022-02-03 00:22:00|8696.3|8693.5|8696.6|8693.8|8696.6|8693.8|8696.3|8693.5|0
1643847730000|2022-02-03 00:22:10|8696.1|8693.3|8695.3|8692.5|8696.1|8693.3|8695.3|8692.5|2
1643847740000|2022-02-03 00:22:20|8695.6|8692.8|8695.6|8692.8|8695.6|8692.8|8695.6|8692.8|0
1643847750000|2022-02-03 00:22:30|8695.3|8692.5|8694.8|8692|8695.3|8692.5|8694.8|8692|0
1643847760000|2022-02-03 00:22:40|8694.6|8691.8|8694.6|8691.8|8694.6|8691.8|8694.6|8691.8|4
1643847770000|2022-02-03 00:22:50|||||||||2
1643847780000|2022-02-03 00:23:00|8694.8|8692|8695.6|8692.8|8695.6|8692.8|8694.8|8692|5
1643847790000|2022-02-03 00:23:10|8695.1|8692.3|8693.6|8690.8|8695.1|8692.3|8693.6|8690.8|11
1643847800000|2022-02-03 00:23:20|8693.8|8691|8694.3|8691.5|8694.3|8691.5|8693.8|8691|16
1643847810000|2022-02-03 00:23:30|8694.6|8691.8|8695.6|8692.8|8696.1|8693.3|8694.6|8691.8|5
1643847830000|2022-02-03 00:23:50|8695.1|8692.3|8695.6|8692.8|8696.6|8693.8|8694.6|8691.8|8
1643847840000|2022-02-03 00:24:00|8696.1|8693.3|8695.6|8692.8|8696.1|8693.3|8695.6|8692.8|1
1643847850000|2022-02-03 00:24:10|8695.8|8693|8696.3|8693.5|8696.3|8693.5|8695.8|8693|1
1643847860000|2022-02-03 00:24:20|8696.1|8693.3|8695.8|8693|8696.1|8693.3|8695.6|8692.8|0
1643847870000|2022-02-03 00:24:30|8695.6|8692.8|8695.8|8693|8695.8|8693|8695.6|8692.8|2
1643847880000|2022-02-03 00:24:40|8696.1|8693.3|8698.1|8695.3|8698.6|8695.8|8695.6|8692.8|14
1643847890000|2022-02-03 00:24:50|8697.8|8695|8698.8|8696|8699.1|8696.3|8697.8|8695|9
1643847900000|2022-02-03 00:25:00|8698.6|8695.8|8696.6|8693.8|8698.6|8695.8|8696.6|8693.8|10
1643847910000|2022-02-03 00:25:10|8697.1|8694.3|8696.3|8693.5|8697.1|8694.3|8696.3|8693.5|0
1643847920000|2022-02-03 00:25:20|8695.8|8693|8695.1|8692.3|8695.8|8693|8694.6|8691.8|4
1643847930000|2022-02-03 00:25:30|8695.3|8692.5|8695.6|8692.8|8695.6|8692.8|8695.3|8692.5|0
1643847940000|2022-02-03 00:25:40|8695.3|8692.5|8693.6|8690.8|8695.3|8692.5|8693.6|8690.8|4
1643847950000|2022-02-03 00:25:50|||||||||1
1643847960000|2022-02-03 00:26:00|||||||||1
1643847970000|2022-02-03 00:26:10|8694.1|8691.3|8695.1|8692.3|8695.6|8692.8|8694.1|8691.3|4
1643847980000|2022-02-03 00:26:20|8695.6|8692.8|8694.6|8691.8|8695.6|8692.8|8694.6|8691.8|2
1643847990000|2022-02-03 00:26:30|8693.6|8690.8|8693.8|8691|8693.8|8691|8692.6|8689.8|8
1643848000000|2022-02-03 00:26:40|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|0
1643848010000|2022-02-03 00:26:50|8693.6|8690.8|8693.6|8690.8|8693.6|8690.8|8693.6|8690.8|1
1643848020000|2022-02-03 00:27:00|||||||||1
1643848030000|2022-02-03 00:27:10|8693.3|8690.5|8693.1|8690.3|8693.3|8690.5|8693.1|8690.3|0
1643848040000|2022-02-03 00:27:20|8693.3|8690.5|8693.6|8690.8|8693.6|8690.8|8693.3|8690.5|0
1643848050000|2022-02-03 00:27:30|8693.1|8690.3|8693.6|8690.8|8693.6|8690.8|8693.1|8690.3|1
1643848060000|2022-02-03 00:27:40|8693.3|8690.5|8693.1|8690.3|8693.3|8690.5|8693.1|8690.3|0
1643848070000|2022-02-03 00:27:50|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|0
1643848090000|2022-02-03 00:28:10|8692.8|8690|8692.6|8689.8|8693.6|8690.8|8692.1|8689.3|0
1643848100000|2022-02-03 00:28:20|8692.8|8690|8692.6|8689.8|8692.8|8690|8691.6|8688.8|6
1643848110000|2022-02-03 00:28:30|8693.1|8690.3|8693.6|8690.8|8693.6|8690.8|8692.6|8689.8|1
1643848120000|2022-02-03 00:28:40|8693.3|8690.5|8692.8|8690|8693.6|8690.8|8692.6|8689.8|2
1643848130000|2022-02-03 00:28:50|8693.3|8690.5|8693.3|8690.5|8693.3|8690.5|8693.3|8690.5|0
1643848140000|2022-02-03 00:29:00|8693.1|8690.3|8692.6|8689.8|8693.3|8690.5|8692.6|8689.8|1
1643848150000|2022-02-03 00:29:10|8692.8|8690|8692.8|8690|8693.3|8690.5|8692.6|8689.8|7
1643848160000|2022-02-03 00:29:20|8692.6|8689.8|8692.1|8689.3|8692.6|8689.8|8692.1|8689.3|5
1643848170000|2022-02-03 00:29:30|8692.6|8689.8|8691.6|8688.8|8692.6|8689.8|8691.6|8688.8|4
1643848180000|2022-02-03 00:29:40|8692.1|8689.3|8691.5|8688.7|8692.6|8689.8|8691.5|8688.7|5
1643848190000|2022-02-03 00:29:50|8691.3|8688.5|8691.3|8688.5|8691.3|8688.5|8691.3|8688.5|0
1643848200000|2022-02-03 00:30:00|8690.8|8688|8690.3|8687.5|8690.8|8688|8690|8687.2|29
1643848210000|2022-02-03 00:30:10|8690|8687.2|8689.5|8686.7|8690.5|8687.7|8689.5|8686.7|0
1643848220000|2022-02-03 00:30:20|8690|8687.2|8690.5|8687.7|8690.5|8687.7|8689.8|8687|16
1643848230000|2022-02-03 00:30:30|8690.8|8688|8691|8688.2|8691.8|8689|8690.8|8688|5
1643848240000|2022-02-03 00:30:40|8690.5|8687.7|8691|8688.2|8691|8688.2|8690.5|8687.7|8
1643848250000|2022-02-03 00:30:50|8691.3|8688.5|8690.5|8687.7|8691.5|8688.7|8690.5|8687.7|1
1643848260000|2022-02-03 00:31:00|8690.8|8688|8691.5|8688.7|8691.5|8688.7|8690.8|8688|1
1643848290000|2022-02-03 00:31:30|8692.5|8689.7|8692.5|8689.7|8692.5|8689.7|8692.5|8689.7|5
1643848300000|2022-02-03 00:31:40|||||||||1
1643848310000|2022-02-03 00:31:50|8693|8690.2|8692.8|8690|8693|8690.2|8692.5|8689.7|7
1643848320000|2022-02-03 00:32:00|8693|8690.2|8693.5|8690.7|8693.5|8690.7|8693|8690.2|0
1643848330000|2022-02-03 00:32:10|8694|8691.2|8695.5|8692.7|8695.5|8692.7|8694|8691.2|4
1643848340000|2022-02-03 00:32:20|8695.3|8692.5|8693.5|8690.7|8695.3|8692.5|8693.5|8690.7|26
1643848350000|2022-02-03 00:32:30|8694|8691.2|8693.5|8690.7|8694|8691.2|8693.5|8690.7|0
1643848360000|2022-02-03 00:32:40|8693.8|8691|8694.5|8691.7|8694.5|8691.7|8693.8|8691|0
1643848370000|2022-02-03 00:32:50|8694.8|8692|8693.5|8690.7|8694.8|8692|8693.5|8690.7|11
1643848390000|2022-02-03 00:33:10|8693.3|8690.5|8693.5|8690.7|8693.5|8690.7|8692.5|8689.7|3
1643848400000|2022-02-03 00:33:20|||||||||1
1643848410000|2022-02-03 00:33:30|8693.8|8691|8694.5|8691.7|8694.5|8691.7|8693.8|8691|4
1643848420000|2022-02-03 00:33:40|8693.3|8690.5|8694|8691.2|8694|8691.2|8693.3|8690.5|3
1643848430000|2022-02-03 00:33:50|8693.5|8690.7|8693.5|8690.7|8694|8691.2|8693.5|8690.7|0
1643848440000|2022-02-03 00:34:00|8693.8|8691|8693.5|8690.7|8694|8691.2|8693.5|8690.7|0
1643848450000|2022-02-03 00:34:10|8693.8|8691|8694|8691.2|8694|8691.2|8693.5|8690.7|4
1643848460000|2022-02-03 00:34:20|8694.3|8691.5|8694|8691.2|8694.5|8691.7|8693.8|8691|1
1643848470000|2022-02-03 00:34:30|8694.5|8691.7|8694|8691.2|8694.5|8691.7|8693.5|8690.7|0
1643848480000|2022-02-03 00:34:40|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|1
1643848490000|2022-02-03 00:34:50|8694|8691.2|8693.5|8690.7|8694|8691.2|8693.5|8690.7|2
1643848500000|2022-02-03 00:35:00|8694.5|8691.7|8693.5|8690.7|8694.5|8691.7|8693.5|8690.7|8
1643848530000|2022-02-03 00:35:30|8693.8|8691|8694.5|8691.7|8694.5|8691.7|8693.8|8691|3
1643848540000|2022-02-03 00:35:40|8694.8|8692|8697|8694.2|8697.3|8694.5|8694.8|8692|9
1643848550000|2022-02-03 00:35:50|8697.3|8694.5|8696.5|8693.7|8697.8|8695|8696.5|8693.7|4
1643848560000|2022-02-03 00:36:00|8696.8|8694|8697.8|8695|8697.8|8695|8696.8|8694|2
1643848570000|2022-02-03 00:36:10|8697.5|8694.7|8697|8694.2|8697.5|8694.7|8697|8694.2|4
1643848580000|2022-02-03 00:36:20|8696.8|8694|8695.5|8692.7|8696.8|8694|8695.5|8692.7|1
1643848590000|2022-02-03 00:36:30|8695.8|8693|8696.5|8693.7|8696.5|8693.7|8695.8|8693|1
1643848600000|2022-02-03 00:36:40|||||||||1
1643848610000|2022-02-03 00:36:50|8697|8694.2|8698.3|8695.5|8698.3|8695.5|8697|8694.2|11
1643848620000|2022-02-03 00:37:00|8697.8|8695|8697.5|8694.7|8697.8|8695|8697.5|8694.7|5
1643848630000|2022-02-03 00:37:10|||||||||1
1643848640000|2022-02-03 00:37:20|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|3
1643848650000|2022-02-03 00:37:30|8698.8|8696|8697.5|8694.7|8699.3|8696.5|8697.5|8694.7|8
1643848660000|2022-02-03 00:37:40|8696|8693.2|8694.5|8691.7|8696|8693.2|8694.5|8691.7|7
1643848670000|2022-02-03 00:37:50|8695.8|8693|8693.5|8690.7|8697.1|8694.2|8693.5|8690.7|30
1643848680000|2022-02-03 00:38:00|8693.8|8691|8694|8691.2|8694.5|8691.7|8693.8|8691|3
1643848690000|2022-02-03 00:38:10|8694.3|8691.5|8694.5|8691.7|8694.5|8691.7|8693.5|8690.7|12
1643848700000|2022-02-03 00:38:20|8694.8|8692|8695|8692.2|8695|8692.2|8694.5|8691.7|2
1643848710000|2022-02-03 00:38:30|8694.8|8692|8695|8692.2|8695.5|8692.7|8694.5|8691.7|1
1643848720000|2022-02-03 00:38:40|8694.8|8692|8694.5|8691.7|8695|8692.2|8694.5|8691.7|1
1643848730000|2022-02-03 00:38:50|8694|8691.2|8694.5|8691.7|8694.5|8691.7|8694|8691.2|1
1643848740000|2022-02-03 00:39:00|8695|8692.2|8694.5|8691.7|8695.5|8692.7|8694.5|8691.7|1
1643848750000|2022-02-03 00:39:10|8694.3|8691.5|8693.8|8691|8694.3|8691.5|8693.5|8690.7|0
1643848760000|2022-02-03 00:39:20|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|1
1643848770000|2022-02-03 00:39:30|||||||||2
1643848780000|2022-02-03 00:39:40|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|8694.5|8691.7|2
1643848790000|2022-02-03 00:39:50|||||||||7
1643848800000|2022-02-03 00:40:00|8695.5|8692.7|8696.5|8693.7|8696.5|8693.7|8695.5|8692.7|7
1643848810000|2022-02-03 00:40:10|8696.3|8693.5|8695.8|8693|8696.3|8693.5|8695.8|8693|1
1643848820000|2022-02-03 00:40:20|8695.5|8692.7|8696|8693.2|8696|8693.2|8695.5|8692.7|0
1643848830000|2022-02-03 00:40:30|8695.5|8692.7|8696|8693.2|8696|8693.2|8695.5|8692.7|2
1643848840000|2022-02-03 00:40:40|8695.5|8692.7|8695.5|8692.7|8696|8693.2|8695.5|8692.7|0
1643848850000|2022-02-03 00:40:50|8695|8692.2|8696|8693.2|8696.5|8693.7|8694.5|8691.7|12
1643848860000|2022-02-03 00:41:00|8696.3|8693.5|8696.5|8693.7|8696.5|8693.7|8696.3|8693.5|2
1643848870000|2022-02-03 00:41:10|8696|8693.2|8695.5|8692.7|8696|8693.2|8695.5|8692.7|0
1643848880000|2022-02-03 00:41:20|||||||||1
1643848890000|2022-02-03 00:41:30|8696|8693.2|8696|8693.2|8696|8693.2|8696|8693.2|1
1643848900000|2022-02-03 00:41:40|8695.8|8693|8696|8693.2|8696|8693.2|8695.5|8692.7|0
1643848910000|2022-02-03 00:41:50|8695.8|8693|8696.5|8693.7|8696.5|8693.7|8695.5|8692.7|0
1643848920000|2022-02-03 00:42:00|8697|8694.2|8697.5|8694.7|8697.8|8695|8697|8694.2|3
1643848930000|2022-02-03 00:42:10|8696.5|8693.7|8697.5|8694.7|8697.5|8694.7|8696.5|8693.7|1
1643848950000|2022-02-03 00:42:30|8697.3|8694.5|8696.5|8693.7|8697.5|8694.7|8696.5|8693.7|3
1643848960000|2022-02-03 00:42:40|8696.8|8694|8697|8694.2|8697|8694.2|8696.8|8694|0
1643848970000|2022-02-03 00:42:50|8696.8|8694|8696.5|8693.7|8696.8|8694|8696.5|8693.7|0
1643848980000|2022-02-03 00:43:00|||||||||1
1643848990000|2022-02-03 00:43:10|8696.8|8694|8697.5|8694.7|8697.5|8694.7|8696.8|8694|1
1643849000000|2022-02-03 00:43:20|8697|8694.2|8696|8693.2|8697.5|8694.7|8695.8|8693|8
1643849010000|2022-02-03 00:43:30|8696.5|8693.7|8696.5|8693.7|8696.5|8693.7|8696.5|8693.7|0
1643849020000|2022-02-03 00:43:40|8696|8693.2|8696.3|8693.5|8696.5|8693.7|8696|8693.2|6
1643849030000|2022-02-03 00:43:50|8695.5|8692.7|8695.5|8692.7|8695.5|8692.7|8695|8692.2|13
1643849040000|2022-02-03 00:44:00|8694.7|8691.9|8695|8692.2|8695|8692.2|8694.5|8691.7|2
1643849050000|2022-02-03 00:44:10|8694.7|8691.9|8693.5|8690.7|8694.7|8691.9|8693.5|8690.7|2
1643849060000|2022-02-03 00:44:20|8694|8691.2|8695.5|8692.7|8695.5|8692.7|8694|8691.2|3
1643849070000|2022-02-03 00:44:30|8695|8692.2|8694.2|8691.4|8695|8692.2|8693.5|8690.7|3
1643849080000|2022-02-03 00:44:40|8694.5|8691.7|8694|8691.2|8694.5|8691.7|8693.5|8690.7|5
1643849090000|2022-02-03 00:44:50|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|0
1643849100000|2022-02-03 00:45:00|8693.7|8690.9|8694.5|8691.7|8694.5|8691.7|8693.7|8690.9|2
1643849110000|2022-02-03 00:45:10|8694.7|8691.9|8695|8692.2|8695|8692.2|8694.7|8691.9|2
1643849120000|2022-02-03 00:45:20|8695.5|8692.7|8695|8692.2|8695.5|8692.7|8694.5|8691.7|0
1643849130000|2022-02-03 00:45:30|8694.5|8691.7|8695.5|8692.7|8695.5|8692.7|8694.5|8691.7|2
1643849140000|2022-02-03 00:45:40|8695|8692.2|8695|8692.2|8695|8692.2|8694.5|8691.7|3
1643849150000|2022-02-03 00:45:50|8695.2|8692.4|8696|8693.2|8696|8693.2|8695.2|8692.4|0
1643849160000|2022-02-03 00:46:00|8696.2|8693.4|8696.5|8693.7|8696.5|8693.7|8696.2|8693.4|0
1643849170000|2022-02-03 00:46:10|8697.5|8694.7|8697.5|8694.7|8697.5|8694.7|8696.5|8693.7|35
1643849180000|2022-02-03 00:46:20|8696.5|8693.7|8696.5|8693.7|8696.7|8693.9|8696.5|8693.7|7
1643849190000|2022-02-03 00:46:30|||||||||3
1643849200000|2022-02-03 00:46:40|8696.7|8693.9|8696.5|8693.7|8697|8694.2|8696.5|8693.7|3
1643849210000|2022-02-03 00:46:50|8696.7|8693.9|8696.7|8693.9|8696.7|8693.9|8696.7|8693.9|1
1643849220000|2022-02-03 00:47:00|8696.5|8693.7|8696.7|8693.9|8696.7|8693.9|8696.5|8693.7|3
1643849230000|2022-02-03 00:47:10|8697.5|8694.7|8697.5|8694.7|8697.5|8694.7|8697.5|8694.7|0
1643849240000|2022-02-03 00:47:20|8696|8693.2|8695.7|8692.9|8696|8693.2|8695.5|8692.7|6
1643849250000|2022-02-03 00:47:30|8695.5|8692.7|8695.7|8692.9|8696|8693.2|8695.5|8692.7|3
1643849260000|2022-02-03 00:47:40|8696|8693.2|8695.5|8692.7|8696|8693.2|8695.5|8692.7|2
1643849280000|2022-02-03 00:48:00|||||||||1
1643849300000|2022-02-03 00:48:20|8695|8692.2|8694.5|8691.7|8695|8692.2|8694.5|8691.7|2
1643849310000|2022-02-03 00:48:30|8694|8691.2|8693.5|8690.7|8694|8691.2|8693.5|8690.7|7
1643849320000|2022-02-03 00:48:40|8694.2|8691.4|8694.2|8691.4|8694.2|8691.4|8693.5|8690.7|8
1643849340000|2022-02-03 00:49:00|8693.5|8690.7|8693.2|8690.4|8693.5|8690.7|8693.2|8690.4|4
1643849350000|2022-02-03 00:49:10|8692.5|8689.7|8692.5|8689.7|8692.5|8689.7|8692.5|8689.7|3
1643849360000|2022-02-03 00:49:20|||||||||1
1643849370000|2022-02-03 00:49:30|8692|8689.2|8692|8689.2|8692|8689.2|8692|8689.2|3
1643849380000|2022-02-03 00:49:40|8691.7|8688.9|8692|8689.2|8692.2|8689.4|8691.5|8688.7|3
1643849390000|2022-02-03 00:49:50|8692.2|8689.4|8691.5|8688.7|8692.2|8689.4|8691.5|8688.7|6
1643849400000|2022-02-03 00:50:00|8691.7|8688.9|8691.5|8688.7|8691.7|8688.9|8691.5|8688.7|4
1643849410000|2022-02-03 00:50:10|8691|8688.2|8690.7|8687.9|8691|8688.2|8690.7|8687.9|8
1643849420000|2022-02-03 00:50:20|8690.5|8687.7|8690.7|8687.9|8690.7|8687.9|8690.5|8687.7|5
1643849430000|2022-02-03 00:50:30|8690.5|8687.7|8691.2|8688.4|8691.2|8688.4|8690.5|8687.7|1
1643849450000|2022-02-03 00:50:50|8690.5|8687.7|8691.2|8688.4|8691.2|8688.4|8690.5|8687.7|3
1643849460000|2022-02-03 00:51:00|8691.5|8688.7|8691.5|8688.7|8691.5|8688.7|8691.5|8688.7|2
1643849490000|2022-02-03 00:51:30|||||||||2
1643849500000|2022-02-03 00:51:40|8691.2|8688.4|8691|8688.2|8691.5|8688.7|8690.5|8687.7|14
1643849510000|2022-02-03 00:51:50|8690.7|8687.9|8692.5|8689.7|8692.5|8689.7|8690.5|8687.7|17
1643849520000|2022-02-03 00:52:00|8693.5|8690.7|8694.2|8691.4|8694.5|8691.7|8693.5|8690.7|13
1643849530000|2022-02-03 00:52:10|8694.5|8691.7|8693|8690.2|8694.5|8691.7|8692|8689.2|1
1643849540000|2022-02-03 00:52:20|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|0
1643849550000|2022-02-03 00:52:30|8693|8690.2|8693|8690.2|8693|8690.2|8693|8690.2|0
1643849560000|2022-02-03 00:52:40|8693.2|8690.4|8693|8690.2|8693.5|8690.7|8693|8690.2|0
1643849570000|2022-02-03 00:52:50|8693.5|8690.7|8693|8690.2|8693.5|8690.7|8693|8690.2|0
1643849580000|2022-02-03 00:53:00|8692.5|8689.7|8693|8690.2|8693.5|8690.7|8692.5|8689.7|7
1643849590000|2022-02-03 00:53:10|8693.2|8690.4|8695|8692.2|8695|8692.2|8693.2|8690.4|14
1643849600000|2022-02-03 00:53:20|8694.5|8691.7|8694.2|8691.4|8694.5|8691.7|8694|8691.2|0
1643849610000|2022-02-03 00:53:30|8694|8691.2|8695.5|8692.7|8695.5|8692.7|8694|8691.2|4
1643849620000|2022-02-03 00:53:40|8695.7|8692.9|8695.5|8692.7|8695.7|8692.9|8695.5|8692.7|6
1643849630000|2022-02-03 00:53:50|8696|8693.2|8696.5|8693.7|8696.5|8693.7|8696|8693.2|2
1643849640000|2022-02-03 00:54:00|8695.5|8692.7|8694.5|8691.7|8695.5|8692.7|8694.5|8691.7|35
1643849650000|2022-02-03 00:54:10|8694.7|8691.9|8694.7|8691.9|8694.7|8691.9|8694.5|8691.7|5
1643849660000|2022-02-03 00:54:20|8694.5|8691.7|8696|8693.2|8696|8693.2|8694.5|8691.7|7
1643849670000|2022-02-03 00:54:30|8696.5|8693.7|8695.5|8692.7|8696.5|8693.7|8695.5|8692.7|0
1643849680000|2022-02-03 00:54:40|8695.7|8692.9|8695.5|8692.7|8696.5|8693.7|8695.5|8692.7|1
1643849690000|2022-02-03 00:54:50|8695.7|8692.9|8696|8693.2|8696|8693.2|8695.7|8692.9|0
1643849700000|2022-02-03 00:55:00|8695.5|8692.7|8696|8693.2|8696|8693.2|8695.5|8692.7|1
1643849710000|2022-02-03 00:55:10|8695.7|8692.9|8696.5|8693.7|8696.5|8693.7|8695.5|8692.7|1
1643849720000|2022-02-03 00:55:20|8696.7|8693.9|8697.7|8694.9|8697.7|8694.9|8696.7|8693.9|9
1643849730000|2022-02-03 00:55:30|8698|8695.2|8698.2|8695.4|8698.2|8695.4|8698|8695.2|2
1643849740000|2022-02-03 00:55:40|8698.5|8695.7|8699.5|8696.7|8699.5|8696.7|8698.5|8695.7|42
1643849750000|2022-02-03 00:55:50|8698.5|8695.7|8697|8694.2|8698.5|8695.7|8697|8694.2|12
1643849760000|2022-02-03 00:56:00|8697.5|8694.7|8699.2|8696.4|8699.5|8696.7|8697.5|8694.7|32
1643849770000|2022-02-03 00:56:10|8698.5|8695.7|8698.5|8695.7|8699.2|8696.4|8698.5|8695.7|0
1643849780000|2022-02-03 00:56:20|8698.2|8695.4|8698.5|8695.7|8698.5|8695.7|8698|8695.2|0
1643849790000|2022-02-03 00:56:30|8698.7|8695.9|8698.7|8695.9|8698.7|8695.9|8698.5|8695.7|1
1643849800000|2022-02-03 00:56:40|8699|8696.2|8698.5|8695.7|8699|8696.2|8698.5|8695.7|2
1643849810000|2022-02-03 00:56:50|||||||||1
1643849820000|2022-02-03 00:57:00|8698|8695.2|8697.5|8694.7|8698|8695.2|8697|8694.2|2
1643849830000|2022-02-03 00:57:10|8698.2|8695.4|8698.5|8695.7|8698.5|8695.7|8698.2|8695.4|4
1643849840000|2022-02-03 00:57:20|8698.2|8695.4|8698|8695.2|8698.2|8695.4|8698|8695.2|0
1643849850000|2022-02-03 00:57:30|8697.5|8694.7|8697.5|8694.7|8698.5|8695.7|8697.5|8694.7|0
1643849880000|2022-02-03 00:58:00|8697.2|8694.4|8697.4|8694.6|8697.9|8695.1|8696.4|8693.6|6
1643849890000|2022-02-03 00:58:10|8697.2|8694.4|8696.7|8693.9|8697.4|8694.6|8696.4|8693.6|4
1643849900000|2022-02-03 00:58:20|8696.4|8693.6|8696.4|8693.6|8697.4|8694.6|8696.4|8693.6|1
1643849910000|2022-02-03 00:58:30|8696.7|8693.9|8696.4|8693.6|8696.7|8693.9|8695.9|8693.1|1
1643849920000|2022-02-03 00:58:40|8695.9|8693.1|8696.4|8693.6|8696.4|8693.6|8695.7|8692.9|2
1643849940000|2022-02-03 00:59:00|8697.4|8694.6|8697.4|8694.6|8697.7|8694.9|8696.9|8694.1|6
1643849950000|2022-02-03 00:59:10|8697.2|8694.4|8696.4|8693.6|8697.2|8694.4|8696.4|8693.6|0
1643849960000|2022-02-03 00:59:20|8697.4|8694.6|8697.4|8694.6|8697.4|8694.6|8697.4|8694.6|1
1643849970000|2022-02-03 00:59:30|8697.2|8694.4|8695.9|8693.1|8697.2|8694.4|8695.4|8692.6|4
1643849980000|2022-02-03 00:59:40|8696.2|8693.4|8695.9|8693.1|8696.4|8693.6|8695.9|8693.1|0
1643849990000|2022-02-03 00:59:50|8696.4|8693.6|8697.4|8694.6|8697.4|8694.6|8696.4|8693.6|5
1643850000000|2022-02-03 01:00:00|8697.9|8695.1|8698.4|8695.6|8699.4|8696.6|8696.4|8693.6|122
1643850010000|2022-02-03 01:00:10|8699.4|8696.6|8696.4|8693.6|8700.2|8697.4|8694.4|8691.6|74
1643850020000|2022-02-03 01:00:20|8696.7|8693.9|8694.2|8691.4|8697.4|8694.6|8693.2|8690.4|41
1643850030000|2022-02-03 01:00:30|8693.9|8691.1|8692.7|8689.9|8693.9|8691.1|8691.4|8688.6|51
1643850040000|2022-02-03 01:00:40|8693.4|8690.6|8696.2|8693.4|8696.4|8693.6|8693.4|8690.6|12
1643850050000|2022-02-03 01:00:50|8696.4|8693.6|8697.4|8694.6|8697.7|8694.9|8696.4|8693.6|25
1643850060000|2022-02-03 01:01:00|8697.2|8694.4|8698.4|8695.6|8699.4|8696.6|8696.4|8693.6|35
1643850070000|2022-02-03 01:01:10|8698.2|8695.4|8698.2|8695.4|8698.4|8695.6|8698.2|8695.4|5
1643850080000|2022-02-03 01:01:20|8697.9|8695.1|8700.4|8697.6|8700.4|8697.6|8697.7|8694.9|21
1643850090000|2022-02-03 01:01:30|8699.2|8696.4|8698.2|8695.4|8699.2|8696.4|8698.2|8695.4|28
1643850100000|2022-02-03 01:01:40|8697.9|8695.1|8701.4|8698.6|8701.4|8698.6|8697.4|8694.6|111
1643850110000|2022-02-03 01:01:50|8701.9|8699.1|8702.4|8699.6|8702.4|8699.6|8701.4|8698.6|14
1643850120000|2022-02-03 01:02:00|8701.9|8699.1|8701.4|8698.6|8702.2|8699.4|8701.4|8698.6|15
1643850130000|2022-02-03 01:02:10|8702.4|8699.6|8702.4|8699.6|8702.4|8699.6|8701.4|8698.6|8
1643850140000|2022-02-03 01:02:20|8701.7|8698.9|8701.4|8698.6|8702.4|8699.6|8701.4|8698.6|13
1643850150000|2022-02-03 01:02:30|8699.4|8696.6|8699.4|8696.6|8699.4|8696.6|8699.2|8696.4|22
1643850160000|2022-02-03 01:02:40|8698.9|8696.1|8696.9|8694.1|8698.9|8696.1|8696.4|8693.6|23
1643850180000|2022-02-03 01:03:00|8696.2|8693.4|8695.4|8692.6|8698.2|8695.4|8694.9|8692.1|91
1643850190000|2022-02-03 01:03:10|8695.2|8692.4|8695.4|8692.6|8695.4|8692.6|8694.9|8692.1|0
1643850200000|2022-02-03 01:03:20|8695.9|8693.1|8697.4|8694.6|8697.7|8694.9|8695.9|8693.1|11
1643850210000|2022-02-03 01:03:30|8696.9|8694.1|8695.7|8692.9|8697.4|8694.6|8695.4|8692.6|4
1643850220000|2022-02-03 01:03:40|8695.4|8692.6|8697.4|8694.6|8697.7|8694.9|8694.4|8691.6|15
1643850230000|2022-02-03 01:03:50|8697.2|8694.4|8697.4|8694.6|8697.4|8694.6|8696.4|8693.6|0
1643850240000|2022-02-03 01:04:00|8697.9|8695.1|8698.4|8695.6|8698.4|8695.6|8697.9|8695.1|6
1643850250000|2022-02-03 01:04:10|8698.2|8695.4|8699.7|8696.9|8699.7|8696.9|8698.2|8695.4|2
1643850260000|2022-02-03 01:04:20|8699.9|8697.1|8699.9|8697.1|8700.4|8697.6|8699.4|8696.6|12
1643850270000|2022-02-03 01:04:30|8700.2|8697.4|8697.4|8694.6|8700.2|8697.4|8697.4|8694.6|12
1643850280000|2022-02-03 01:04:40|8697.7|8694.9|8698.4|8695.6|8699.4|8696.6|8697.4|8694.6|9
1643850290000|2022-02-03 01:04:50|8698.7|8695.9|8698.7|8695.9|8698.7|8695.9|8698.2|8695.4|2
1643850300000|2022-02-03 01:05:00|8698.4|8695.6|8700.4|8697.6|8701.7|8698.9|8698.4|8695.6|22
1643850310000|2022-02-03 01:05:10|8700.7|8697.9|8701.4|8698.6|8701.7|8698.9|8700.7|8697.9|4
1643850320000|2022-02-03 01:05:20|8701.7|8698.9|8702.4|8699.6|8702.9|8700.1|8701.7|8698.9|58
1643850330000|2022-02-03 01:05:30|8702.2|8699.4|8702.2|8699.4|8703.2|8700.4|8701.9|8699.1|8
1643850340000|2022-02-03 01:05:40|8702.4|8699.6|8702.9|8700.1|8703.4|8700.6|8702.4|8699.6|10
1643850350000|2022-02-03 01:05:50|8702.7|8699.9|8702.7|8699.9|8702.7|8699.9|8701.9|8699.1|5
1643850360000|2022-02-03 01:06:00|8701.9|8699.1|8700.9|8698.1|8702.4|8699.6|8700.7|8697.9|22
1643850370000|2022-02-03 01:06:10|8701.2|8698.4|8702.2|8699.4|8702.7|8699.9|8701.2|8698.4|31
1643850380000|2022-02-03 01:06:20|8702.4|8699.6|8702.2|8699.4|8702.4|8699.6|8702.2|8699.4|0
1643850390000|2022-02-03 01:06:30|8702.4|8699.6|8700.4|8697.6|8702.4|8699.6|8700.4|8697.6|13
1643850400000|2022-02-03 01:06:40|8700.2|8697.4|8699.4|8696.6|8700.2|8697.4|8699.4|8696.6|4
1643850410000|2022-02-03 01:06:50|8698.9|8696.1|8697.9|8695.1|8698.9|8696.1|8697.2|8694.4|8
1643850420000|2022-02-03 01:07:00|8696.9|8694.1|8695.7|8692.9|8698.7|8695.9|8695.2|8692.4|53
1643850430000|2022-02-03 01:07:10|8695.2|8692.4|8695.7|8692.9|8695.9|8693.1|8694.9|8692.1|8
1643850440000|2022-02-03 01:07:20|8695.4|8692.6|8695.2|8692.4|8695.7|8692.9|8694.9|8692.1|24
1643850450000|2022-02-03 01:07:30|8694.9|8692.1|8694.9|8692.1|8694.9|8692.1|8694.4|8691.6|0
1643850460000|2022-02-03 01:07:40|8694.7|8691.9|8695.9|8693.1|8696.7|8693.9|8693.9|8691.1|31
1643850470000|2022-02-03 01:07:50|8695.4|8692.6|8694.7|8691.9|8695.7|8692.9|8694.4|8691.6|36
1643850480000|2022-02-03 01:08:00|8694.2|8691.4|8695.4|8692.6|8697.7|8694.9|8694.2|8691.4|74
1643850500000|2022-02-03 01:08:20|8695.7|8692.9|8695.4|8692.6|8695.7|8692.9|8695.4|8692.6|0
1643850510000|2022-02-03 01:08:30|8695.2|8692.4|8693.7|8690.9|8695.2|8692.4|8693.4|8690.6|8
1643850520000|2022-02-03 01:08:40|8693.4|8690.6|8693.4|8690.6|8693.7|8690.9|8693.4|8690.6|2
1643850530000|2022-02-03 01:08:50|8693.7|8690.9|8695.4|8692.6|8695.7|8692.9|8693.7|8690.9|7
1643850540000|2022-02-03 01:09:00|8694.7|8691.9|8695.4|8692.6|8696.2|8693.4|8694.4|8691.6|25
1643850550000|2022-02-03 01:09:10|8695.2|8692.4|8694.4|8691.6|8695.2|8692.4|8694.4|8691.6|1
1643850560000|2022-02-03 01:09:20|||||||||4
1643850590000|2022-02-03 01:09:50|||||||||1
1643850600000|2022-02-03 01:10:00|8694.2|8691.4|8693.4|8690.6|8694.4|8691.6|8691.9|8689.1|17
1643850610000|2022-02-03 01:10:10|8693.9|8691.1|8694.4|8691.6|8694.7|8691.9|8693.9|8691.1|4
1643850620000|2022-02-03 01:10:20|8694.2|8691.4|8694.7|8691.9|8694.7|8691.9|8694.2|8691.4|2
1643850630000|2022-02-03 01:10:30|8694.2|8691.4|8694.4|8691.6|8694.4|8691.6|8694.2|8691.4|2
1643850640000|2022-02-03 01:10:40|8694.2|8691.4|8691.7|8688.9|8694.4|8691.6|8691.4|8688.6|10
1643850650000|2022-02-03 01:10:50|8691.4|8688.6|8690.4|8687.6|8691.4|8688.6|8690.4|8687.6|6
1643850660000|2022-02-03 01:11:00|8690.7|8687.9|8693.7|8690.9|8693.7|8690.9|8690.7|8687.9|15
1643850670000|2022-02-03 01:11:10|8693.4|8690.6|8694.4|8691.6|8695.2|8692.4|8693.4|8690.6|16
1643850680000|2022-02-03 01:11:20|8694.2|8691.4|8694.4|8691.6|8695.2|8692.4|8694.2|8691.4|1
1643850690000|2022-02-03 01:11:30|8694.7|8691.9|8694.9|8692.1|8694.9|8692.1|8694.7|8691.9|4
1643850700000|2022-02-03 01:11:40|8694.7|8691.9|8693.4|8690.6|8694.9|8692.1|8693.4|8690.6|10
1643850710000|2022-02-03 01:11:50|8693.2|8690.4|8694.4|8691.6|8694.4|8691.6|8693.2|8690.4|4
1643850720000|2022-02-03 01:12:00|8694.2|8691.4|8693.7|8690.9|8694.2|8691.4|8693.7|8690.9|0
1643850730000|2022-02-03 01:12:10|8694.2|8691.4|8693.2|8690.4|8694.2|8691.4|8692.6|8689.8|11
1643850740000|2022-02-03 01:12:20|8693.4|8690.6|8692.4|8689.6|8693.4|8690.6|8692.4|8689.6|2
1643850750000|2022-02-03 01:12:30|8691.9|8689.1|8692.1|8689.3|8692.4|8689.6|8691.4|8688.6|6
1643850760000|2022-02-03 01:12:40|8691.9|8689.1|8691.1|8688.3|8691.9|8689.1|8691.1|8688.3|5
1643850770000|2022-02-03 01:12:50|8691.4|8688.6|8691.4|8688.6|8691.4|8688.6|8691.1|8688.3|5
1643850780000|2022-02-03 01:13:00|8691.1|8688.3|8691.1|8688.3|8691.4|8688.6|8690.6|8687.8|4
1643850790000|2022-02-03 01:13:10|8691.4|8688.6|8691.4|8688.6|8691.4|8688.6|8691.4|8688.6|0
1643850800000|2022-02-03 01:13:20|8692.1|8689.3|8692.1|8689.3|8692.4|8689.6|8692.1|8689.3|2
1643850810000|2022-02-03 01:13:30|8692.4|8689.6|8692.4|8689.6|8692.4|8689.6|8692.1|8689.3|0
1643850820000|2022-02-03 01:13:40|8692.1|8689.3|8691.4|8688.6|8692.1|8689.3|8691.1|8688.3|0
1643850840000|2022-02-03 01:14:00|8692.1|8689.3|8691.4|8688.6|8692.4|8689.6|8691.4|8688.6|24
1643850850000|2022-02-03 01:14:10|8691.1|8688.3|8691.1|8688.3|8691.1|8688.3|8691.1|8688.3|2
1643850860000|2022-02-03 01:14:20|||||||||1
1643850870000|2022-02-03 01:14:30|8690.9|8688.1|8690.1|8687.3|8690.9|8688.1|8690.1|8687.3|6
1643850880000|2022-02-03 01:14:40|8690.4|8687.6|8690.4|8687.6|8690.4|8687.6|8690.1|8687.3|7
1643850890000|2022-02-03 01:14:50|8690.1|8687.3|8690.1|8687.3|8690.1|8687.3|8690.1|8687.3|4
1643850900000|2022-02-03 01:15:00|8689.9|8687.1|8691.1|8688.3|8691.4|8688.6|8689.9|8687.1|8
1643850910000|2022-02-03 01:15:10|8690.9|8688.1|8690.4|8687.6|8690.9|8688.1|8690.4|8687.6|1
1643850920000|2022-02-03 01:15:20|8690.1|8687.3|8690.4|8687.6|8690.4|8687.6|8690.1|8687.3|3
1643850930000|2022-02-03 01:15:30|8690.1|8687.3|8690.6|8687.8|8690.6|8687.8|8689.9|8687.1|2
1643850940000|2022-02-03 01:15:40|8691.6|8688.8|8692.4|8689.6|8692.9|8690.1|8691.6|8688.8|13
1643850950000|2022-02-03 01:15:50|8692.9|8690.1|8693.4|8690.6|8693.6|8690.8|8692.9|8690.1|6
1643850960000|2022-02-03 01:16:00|8692.9|8690.1|8693.4|8690.6|8693.4|8690.6|8692.4|8689.6|7
1643850970000|2022-02-03 01:16:10|8694.1|8691.3|8694.1|8691.3|8694.4|8691.6|8694.1|8691.3|5
1643850980000|2022-02-03 01:16:20|8693.6|8690.8|8694.1|8691.3|8694.4|8691.6|8693.6|8690.8|2
1643850990000|2022-02-03 01:16:30|8694.4|8691.6|8693.1|8690.3|8694.4|8691.6|8693.1|8690.3|7
1643851000000|2022-02-03 01:16:40|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|1
1643851010000|2022-02-03 01:16:50|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|8692.6|8689.8|2
1643851020000|2022-02-03 01:17:00|8692.4|8689.6|8692.4|8689.6|8693.4|8690.6|8691.1|8688.3|17
1643851030000|2022-02-03 01:17:10|8692.1|8689.3|8692.4|8689.6|8692.4|8689.6|8692.1|8689.3|6
1643851040000|2022-02-03 01:17:20|8692.6|8689.8|8693.4|8690.6|8693.6|8690.8|8692.6|8689.8|8
1643851050000|2022-02-03 01:17:30|8693.1|8690.3|8693.4|8690.6|8693.4|8690.6|8693.1|8690.3|1
1643851060000|2022-02-03 01:17:40|8692.4|8689.6|8693.4|8690.6|8693.4|8690.6|8692.4|8689.6|7
1643851080000|2022-02-03 01:18:00|8693.6|8690.8|8694.4|8691.6|8694.4|8691.6|8693.6|8690.8|5
1643851110000|2022-02-03 01:18:30|8694.9|8692.1|8694.6|8691.8|8695.4|8692.6|8694.4|8691.6|12
1643851120000|2022-02-03 01:18:40|8694.9|8692.1|8695.4|8692.6|8695.4|8692.6|8694.9|8692.1|0
1643851130000|2022-02-03 01:18:50|8695.1|8692.3|8695.1|8692.3|8695.1|8692.3|8694.4|8691.6|4
1643851140000|2022-02-03 01:19:00|8695.4|8692.6|8694.4|8691.6|8696.4|8693.6|8694.4|8691.6|13
1643851150000|2022-02-03 01:19:10|8695.4|8692.6|8694.1|8691.3|8695.4|8692.6|8693.9|8691.1|10
1643851160000|2022-02-03 01:19:20|8693.6|8690.8|8694.6|8691.8|8694.6|8691.8|8692.4|8689.6|11
1643851170000|2022-02-03 01:19:30|8694.4|8691.6|8693.4|8690.6|8694.4|8691.6|8693.4|8690.6|12
1643851180000|2022-02-03 01:19:40|8693.1|8690.3|8692.4|8689.6|8693.4|8690.6|8692.1|8689.3|3
1643851190000|2022-02-03 01:19:50|8692.1|8689.3|8692.4|8689.6|8693.4|8690.6|8692.1|8689.3|3
1643851200000|2022-02-03 01:20:00|8692.1|8689.3|8693.4|8690.6|8694.4|8691.6|8691.4|8688.6|16
1643851210000|2022-02-03 01:20:10|8693.9|8691.1|8694.4|8691.6|8694.4|8691.6|8693.9|8691.1|3
1643851220000|2022-02-03 01:20:20|8695.4|8692.6|8696.4|8693.6|8696.4|8693.6|8695.1|8692.3|14
1643851230000|2022-02-03 01:20:30|8696.1|8693.3|8695.4|8692.6|8696.1|8693.3|8695.1|8692.3|4
1643851250000|2022-02-03 01:20:50|8695.1|8692.3|8695.6|8692.8|8696.1|8693.3|8695.1|8692.3|9
1643851260000|2022-02-03 01:21:00|8695.4|8692.6|8695.4|8692.6|8695.9|8693.1|8695.4|8692.6|2
1643851270000|2022-02-03 01:21:10|8694.6|8691.8|8695.4|8692.6|8695.4|8692.6|8694.4|8691.6|7
1643851280000|2022-02-03 01:21:20|8695.1|8692.3|8694.4|8691.6|8695.1|8692.3|8694.4|8691.6|0
1643851290000|2022-02-03 01:21:30|8693.6|8690.8|8694.4|8691.6|8694.4|8691.6|8693.6|8690.8|1
1643851320000|2022-02-03 01:22:00|8694.1|8691.3|8694.1|8691.3|8694.4|8691.6|8693.4|8690.6|14
1643851330000|2022-02-03 01:22:10|8693.6|8690.8|8694.4|8691.6|8694.4|8691.6|8693.6|8690.8|0
1643851340000|2022-02-03 01:22:20|8694.1|8691.3|8693.4|8690.6|8694.1|8691.3|8693.4|8690.6|3
1643851350000|2022-02-03 01:22:30|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|9
1643851360000|2022-02-03 01:22:40|8693.9|8691.1|8694.4|8691.6|8694.4|8691.6|8693.4|8690.6|1
1643851370000|2022-02-03 01:22:50|8694.1|8691.3|8694.4|8691.6|8694.4|8691.6|8694.1|8691.3|5
1643851380000|2022-02-03 01:23:00|8695.1|8692.3|8695.4|8692.6|8695.4|8692.6|8694.4|8691.6|7
1643851390000|2022-02-03 01:23:10|8695.6|8692.8|8695.4|8692.6|8695.6|8692.8|8695.4|8692.6|0
1643851400000|2022-02-03 01:23:20|8695.6|8692.8|8695.9|8693.1|8696.1|8693.3|8695.4|8692.6|12
1643851410000|2022-02-03 01:23:30|8695.6|8692.8|8697.4|8694.6|8697.4|8694.6|8695.6|8692.8|13
1643851420000|2022-02-03 01:23:40|8697.1|8694.3|8696.4|8693.6|8697.1|8694.3|8695.4|8692.6|8
1643851430000|2022-02-03 01:23:50|8696.6|8693.8|8696.9|8694.1|8697.1|8694.3|8696.6|8693.8|4
1643851440000|2022-02-03 01:24:00|8697.1|8694.3|8698.4|8695.6|8698.4|8695.6|8697.1|8694.3|20
1643851450000|2022-02-03 01:24:10|8699.4|8696.6|8698.6|8695.8|8699.4|8696.6|8698.4|8695.6|9
1643851460000|2022-02-03 01:24:20|8698.4|8695.6|8698.4|8695.6|8698.4|8695.6|8698.4|8695.6|1
1643851470000|2022-02-03 01:24:30|8699.4|8696.6|8699.4|8696.6|8699.4|8696.6|8699.4|8696.6|2
1643851480000|2022-02-03 01:24:40|8699.1|8696.3|8699.4|8696.6|8699.4|8696.6|8699.1|8696.3|4
1643851490000|2022-02-03 01:24:50|8699.1|8696.3|8699.4|8696.6|8699.4|8696.6|8699.1|8696.3|1
1643851500000|2022-02-03 01:25:00|8699.1|8696.3|8699.6|8696.8|8699.6|8696.8|8698.4|8695.6|14
1643851510000|2022-02-03 01:25:10|8699.9|8697.1|8698.4|8695.6|8700.1|8697.3|8698.4|8695.6|10
1643851520000|2022-02-03 01:25:20|8698.6|8695.8|8701.6|8698.8|8701.6|8698.8|8698.6|8695.8|12
1643851530000|2022-02-03 01:25:30|8701.9|8699.1|8700.6|8697.8|8702.1|8699.3|8700.4|8697.6|16
1643851540000|2022-02-03 01:25:40|8700.4|8697.6|8700.4|8697.6|8700.4|8697.6|8700.4|8697.6|1
1643851550000|2022-02-03 01:25:50|8699.9|8697.1|8699.4|8696.6|8699.9|8697.1|8699.4|8696.6|8
1643851560000|2022-02-03 01:26:00|8698.9|8696.1|8698.4|8695.6|8698.9|8696.1|8698.4|8695.6|1
1643851570000|2022-02-03 01:26:10|8698.6|8695.8|8699.4|8696.6|8699.6|8696.8|8698.6|8695.8|11
1643851590000|2022-02-03 01:26:30|8699.3|8696.5|8698.3|8695.5|8699.3|8696.5|8698.1|8695.3|15
1643851600000|2022-02-03 01:26:40|8698.6|8695.8|8699.1|8696.3|8699.3|8696.5|8698.1|8695.3|7
1643851610000|2022-02-03 01:26:50|8699.3|8696.5|8698.1|8695.3|8699.3|8696.5|8698.1|8695.3|2
1643851620000|2022-02-03 01:27:00|8697.8|8695|8697.6|8694.8|8697.8|8695|8697.6|8694.8|3
1643851630000|2022-02-03 01:27:10|8697.8|8695|8698.3|8695.5|8698.3|8695.5|8697.8|8695|2
1643851640000|2022-02-03 01:27:20|8698.1|8695.3|8698.1|8695.3|8698.3|8695.5|8698.1|8695.3|1
1643851650000|2022-02-03 01:27:30|8698.3|8695.5|8698.3|8695.5|8698.3|8695.5|8698.1|8695.3|3
1643851680000|2022-02-03 01:28:00|8698.1|8695.3|8693.6|8690.8|8698.1|8695.3|8693.6|8690.8|20
1643851690000|2022-02-03 01:28:10|8694.1|8691.3|8694.8|8692|8695.1|8692.3|8694.1|8691.3|13
1643851700000|2022-02-03 01:28:20|8694.6|8691.8|8694.6|8691.8|8694.6|8691.8|8694.6|8691.8|0
1643851710000|2022-02-03 01:28:30|8695.6|8692.8|8695.3|8692.5|8695.6|8692.8|8695.1|8692.3|3
1643851720000|2022-02-03 01:28:40|8696.3|8693.5|8696.1|8693.3|8696.3|8693.5|8695.6|8692.8|11
1643851730000|2022-02-03 01:28:50|8696.3|8693.5|8696.8|8694|8697.3|8694.5|8696.1|8693.3|4
1643851740000|2022-02-03 01:29:00|8696.3|8693.5|8696.3|8693.5|8696.3|8693.5|8696.3|8693.5|4
1643851750000|2022-02-03 01:29:10|8697.1|8694.3|8696.6|8693.8|8697.1|8694.3|8696.3|8693.5|3
1643851760000|2022-02-03 01:29:20|8696.8|8694|8698.1|8695.3|8698.1|8695.3|8696.8|8694|2
1643851770000|2022-02-03 01:29:30|8698.3|8695.5|8699.6|8696.8|8699.6|8696.8|8698.1|8695.3|3
1643851780000|2022-02-03 01:29:40|8699.3|8696.5|8699.6|8696.8|8699.6|8696.8|8699.3|8696.5|0
1643851790000|2022-02-03 01:29:50|8699.8|8697|8700.1|8697.3|8700.3|8697.5|8699.8|8697|1
1643851800000|2022-02-03 01:30:00|8699.6|8696.8|8699.6|8696.8|8699.6|8696.8|8698.8|8696|5
1643851810000|2022-02-03 01:30:10|8699.8|8697|8700.3|8697.5|8700.3|8697.5|8699.6|8696.8|0
1643851820000|2022-02-03 01:30:20|8700.1|8697.3|8700.1|8697.3|8700.3|8697.5|8700.1|8697.3|2
1643851830000|2022-02-03 01:30:30|8700.3|8697.5|8700.3|8697.5|8700.3|8697.5|8700.3|8697.5|2
1643851840000|2022-02-03 01:30:40|8700.1|8697.3|8699.3|8696.5|8700.1|8697.3|8699.3|8696.5|3
1643851860000|2022-02-03 01:31:00|8699.6|8696.8|8700.3|8697.5|8700.3|8697.5|8699.3|8696.5|0
1643851870000|2022-02-03 01:31:10|8700.1|8697.3|8700.3|8697.5|8700.3|8697.5|8700.1|8697.3|0
1643851880000|2022-02-03 01:31:20|8701.1|8698.3|8701.3|8698.5|8701.3|8698.5|8701.1|8698.3|8
1643851890000|2022-02-03 01:31:30|8702.1|8699.3|8701.3|8698.5|8702.1|8699.3|8701.3|8698.5|7
1643851900000|2022-02-03 01:31:40|||||||||1
1643851910000|2022-02-03 01:31:50|||||||||5
1643851920000|2022-02-03 01:32:00|||||||||4
1643851930000|2022-02-03 01:32:10|8701.8|8699|8701.8|8699|8701.8|8699|8701.8|8699|8
1643851940000|2022-02-03 01:32:20|8701.6|8698.8|8702.3|8699.5|8702.3|8699.5|8701.6|8698.8|2
1643851950000|2022-02-03 01:32:30|8702.6|8699.8|8702.3|8699.5|8703.3|8700.5|8702.3|8699.5|24
1643851960000|2022-02-03 01:32:40|8702.8|8700|8701.3|8698.5|8702.8|8700|8701.3|8698.5|30
1643851970000|2022-02-03 01:32:50|8701.1|8698.3|8701.3|8698.5|8701.3|8698.5|8700.6|8697.8|7
1643851980000|2022-02-03 01:33:00|8701.1|8698.3|8701.3|8698.5|8701.3|8698.5|8701.1|8698.3|4
1643852000000|2022-02-03 01:33:20|||||||||1
1643852020000|2022-02-03 01:33:40|8700.8|8698|8701.3|8698.5|8701.3|8698.5|8700.6|8697.8|18
1643852040000|2022-02-03 01:34:00|8701.1|8698.3|8701.3|8698.5|8701.3|8698.5|8701.1|8698.3|3
1643852050000|2022-02-03 01:34:10|8701.1|8698.3|8701.1|8698.3|8701.1|8698.3|8701.1|8698.3|1
1643852060000|2022-02-03 01:34:20|8701.3|8698.5|8701.3|8698.5|8701.3|8698.5|8701.3|8698.5|0
1643852070000|2022-02-03 01:34:30|8701.1|8698.3|8701.1|8698.3|8701.3|8698.5|8700.6|8697.8|5
1643852080000|2022-02-03 01:34:40|8700.8|8698|8699.6|8696.8|8701.3|8698.5|8699.6|8696.8|30
1643852090000|2022-02-03 01:34:50|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.1|8696.3|1
1643852100000|2022-02-03 01:35:00|||||||||3
1643852110000|2022-02-03 01:35:10|8699.1|8696.3|8699.1|8696.3|8699.3|8696.5|8699.1|8696.3|1
1643852120000|2022-02-03 01:35:20|8699.3|8696.5|8699.6|8696.8|8699.6|8696.8|8699.1|8696.3|1
1643852170000|2022-02-03 01:36:10|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|1
1643852190000|2022-02-03 01:36:30|8700.3|8697.5|8699.3|8696.5|8701.1|8698.3|8698.6|8695.8|27
1643852210000|2022-02-03 01:36:50|8698.8|8696|8699.1|8696.3|8699.3|8696.5|8698.8|8696|2
1643852220000|2022-02-03 01:37:00|8699.3|8696.5|8699.3|8696.5|8699.3|8696.5|8699.1|8696.3|1
1643852240000|2022-02-03 01:37:20|8700.3|8697.5|8700.8|8698|8700.8|8698|8700.3|8697.5|31
1643852250000|2022-02-03 01:37:30|8701.1|8698.3|8699.8|8697|8701.1|8698.3|8699.8|8697|45
1643852260000|2022-02-03 01:37:40|||||||||2
1643852270000|2022-02-03 01:37:50|8700.8|8698|8699.8|8697|8700.8|8698|8699.8|8697|9
1643852290000|2022-02-03 01:38:10|8699.6|8696.8|8699.6|8696.8|8699.8|8697|8699.6|8696.8|0
1643852300000|2022-02-03 01:38:20|8699.8|8697|8699.8|8697|8699.8|8697|8699.8|8697|1
1643852310000|2022-02-03 01:38:30|8699.6|8696.8|8698.6|8695.8|8699.8|8697|8697.8|8695|13
1643852320000|2022-02-03 01:38:40|8698.8|8696|8698.8|8696|8698.8|8696|8698.8|8696|0
1643852330000|2022-02-03 01:38:50|8698.1|8695.3|8697.8|8695|8698.1|8695.3|8697.8|8695|1
1643852340000|2022-02-03 01:39:00|8698.3|8695.5|8698.6|8695.8|8698.8|8696|8698.3|8695.5|0
1643852350000|2022-02-03 01:39:10|8698.8|8696|8699.1|8696.3|8699.1|8696.3|8698.8|8696|3
1643852360000|2022-02-03 01:39:20|8699.8|8697|8699.8|8697|8699.8|8697|8699.3|8696.5|2
1643852370000|2022-02-03 01:39:30|8699.6|8696.8|8699.8|8697|8699.8|8697|8699.6|8696.8|0
1643852380000|2022-02-03 01:39:40|8699.6|8696.8|8698.8|8696|8699.6|8696.8|8698.8|8696|2
1643852400000|2022-02-03 01:40:00|8699.1|8696.3|8698.8|8696|8699.3|8696.5|8698.8|8696|3
1643852410000|2022-02-03 01:40:10|8699.3|8696.5|8699.1|8696.3|8699.6|8696.8|8698.8|8696|0
1643852420000|2022-02-03 01:40:20|8699.3|8696.5|8699.6|8696.8|8699.8|8697|8699.1|8696.3|3
1643852430000|2022-02-03 01:40:30|8699.1|8696.3|8698.8|8696|8699.1|8696.3|8698.8|8696|0
1643852440000|2022-02-03 01:40:40|8698.6|8695.8|8698.1|8695.3|8698.8|8696|8698.1|8695.3|4
1643852450000|2022-02-03 01:40:50|8698.3|8695.5|8698.6|8695.8|8698.8|8696|8698.3|8695.5|2
1643852460000|2022-02-03 01:41:00|8698.8|8696|8698.8|8696|8698.8|8696|8698.6|8695.8|0
1643852470000|2022-02-03 01:41:10|8698.6|8695.8|8698.6|8695.8|8698.6|8695.8|8698.6|8695.8|0
1643852490000|2022-02-03 01:41:30|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|0
1643852510000|2022-02-03 01:41:50|8698.3|8695.5|8697.8|8695|8698.3|8695.5|8696.8|8694|1
1643852520000|2022-02-03 01:42:00|8698.3|8695.5|8698.5|8695.7|8698.5|8695.7|8698.3|8695.5|2
1643852530000|2022-02-03 01:42:10|8698|8695.2|8697.5|8694.7|8698|8695.2|8697.5|8694.7|4
1643852550000|2022-02-03 01:42:30|8697.8|8695|8697.8|8695|8697.8|8695|8697.5|8694.7|1
1643852560000|2022-02-03 01:42:40|8697.5|8694.7|8696|8693.2|8697.8|8695|8696|8693.2|28
1643852570000|2022-02-03 01:42:50|8696.3|8693.5|8696|8693.2|8696.8|8694|8696|8693.2|4
1643852580000|2022-02-03 01:43:00|||||||||1
1643852600000|2022-02-03 01:43:20|8695.5|8692.7|8695|8692.2|8695.8|8693|8695|8692.2|8
1643852610000|2022-02-03 01:43:30|8695.3|8692.5|8693.5|8690.7|8695.5|8692.7|8693|8690.2|21
1643852620000|2022-02-03 01:43:40|8693.8|8691|8693.5|8690.7|8693.8|8691|8693|8690.2|4
1643852630000|2022-02-03 01:43:50|8693.3|8690.5|8693|8690.2|8693.5|8690.7|8693|8690.2|7
1643852640000|2022-02-03 01:44:00|8692.5|8689.7|8693|8690.2|8693|8690.2|8692.5|8689.7|15
1643852650000|2022-02-03 01:44:10|8693.3|8690.5|8693|8690.2|8693.8|8691|8693|8690.2|7
1643852660000|2022-02-03 01:44:20|8693.3|8690.5|8693.8|8691|8693.8|8691|8693.3|8690.5|3
1643852670000|2022-02-03 01:44:30|8693.5|8690.7|8693.8|8691|8693.8|8691|8693.5|8690.7|3
1643852680000|2022-02-03 01:44:40|||||||||1
1643852690000|2022-02-03 01:44:50|8693.5|8690.7|8693|8690.2|8693.5|8690.7|8693|8690.2|2
1643852700000|2022-02-03 01:45:00|8692.8|8690|8692.8|8690|8692.8|8690|8692.8|8690|2
1643852710000|2022-02-03 01:45:10|||||||||2
1643852720000|2022-02-03 01:45:20|8691.5|8688.7|8691.8|8689|8691.8|8689|8691.5|8688.7|22
1643852730000|2022-02-03 01:45:30|8691.5|8688.7|8691.8|8689|8691.8|8689|8691.5|8688.7|7
1643852740000|2022-02-03 01:45:40|8691.5|8688.7|8691.8|8689|8691.8|8689|8691.5|8688.7|3
1643852770000|2022-02-03 01:46:10|8692.3|8689.5|8692.8|8690|8692.8|8690|8692.3|8689.5|8
1643852780000|2022-02-03 01:46:20|8693.3|8690.5|8692.8|8690|8693.8|8691|8692.8|8690|15
1643852790000|2022-02-03 01:46:30|8692.5|8689.7|8691.8|8689|8692.5|8689.7|8691.8|8689|4
1643852800000|2022-02-03 01:46:40|||||||||2
1643852810000|2022-02-03 01:46:50|||||||||2
1643852820000|2022-02-03 01:47:00|8691.5|8688.7|8691.8|8689|8691.8|8689|8691|8688.2|12
1643852850000|2022-02-03 01:47:30|||||||||1
1643852860000|2022-02-03 01:47:40|8692|8689.2|8692|8689.2|8692|8689.2|8692|8689.2|0
1643852870000|2022-02-03 01:47:50|8691.8|8689|8691.8|8689|8692.5|8689.7|8691.8|8689|1
1643852890000|2022-02-03 01:48:10|8692.3|8689.5|8693.3|8690.5|8693.3|8690.5|8692.3|8689.5|5
1643852900000|2022-02-03 01:48:20|8693|8690.2|8691.8|8689|8693.5|8690.7|8691.8|8689|7
1643852910000|2022-02-03 01:48:30|||||||||2
1643852930000|2022-02-03 01:48:50|||||||||3
1643852940000|2022-02-03 01:49:00|8691.5|8688.7|8690.8|8688|8691.5|8688.7|8690.8|8688|7
1643852950000|2022-02-03 01:49:10|||||||||2
1643852960000|2022-02-03 01:49:20|8690.5|8687.7|8686.8|8684|8690.8|8688|8685.8|8683|61
1643852970000|2022-02-03 01:49:30|8686.5|8683.7|8687|8684.2|8687|8684.2|8685.8|8683|20
1643852980000|2022-02-03 01:49:40|8686.8|8684|8686|8683.2|8686.8|8684|8685.8|8683|15
1643852990000|2022-02-03 01:49:50|8685.8|8683|8686|8683.2|8686.5|8683.7|8685.8|8683|13
1643853000000|2022-02-03 01:50:00|8685.8|8683|8686|8683.2|8686.5|8683.7|8685.8|8683|9
1643853010000|2022-02-03 01:50:10|8686.3|8683.5|8686.5|8683.7|8686.5|8683.7|8686.3|8683.5|2
1643853020000|2022-02-03 01:50:20|||||||||3
1643853030000|2022-02-03 01:50:30|8686|8683.2|8685.5|8682.7|8686|8683.2|8685.5|8682.7|1
1643853040000|2022-02-03 01:50:40|8685.8|8683|8685.8|8683|8685.8|8683|8685.8|8683|1
1643853050000|2022-02-03 01:50:50|8685.5|8682.7|8685.5|8682.7|8685.8|8683|8684.8|8682|18
1643853060000|2022-02-03 01:51:00|8685.8|8683|8685.8|8683|8685.8|8683|8684.8|8682|10
1643853070000|2022-02-03 01:51:10|||||||||2
1643853080000|2022-02-03 01:51:20|8685.5|8682.7|8685.8|8683|8685.8|8683|8685.5|8682.7|1
1643853090000|2022-02-03 01:51:30|8686|8683.2|8686.5|8683.7|8686.5|8683.7|8686|8683.2|5
1643853100000|2022-02-03 01:51:40|8686.8|8684|8686.8|8684|8686.8|8684|8686.8|8684|6
1643853110000|2022-02-03 01:51:50|||||||||1
1643853120000|2022-02-03 01:52:00|8687.8|8685|8687.8|8685|8687.8|8685|8687.8|8685|18
1643853130000|2022-02-03 01:52:10|||||||||2
1643853140000|2022-02-03 01:52:20|||||||||3
1643853150000|2022-02-03 01:52:30|8687.3|8684.5|8687|8684.2|8687.3|8684.5|8687|8684.2|13
1643853160000|2022-02-03 01:52:40|8686.8|8684|8687|8684.2|8687|8684.2|8686.8|8684|2
1643853170000|2022-02-03 01:52:50|8687.5|8684.7|8687.8|8685|8687.8|8685|8686.8|8684|4
1643853190000|2022-02-03 01:53:10|8688|8685.2|8685.8|8683|8688|8685.2|8685.8|8683|25
1643853200000|2022-02-03 01:53:20|8686.5|8683.7|8686.8|8684|8687|8684.2|8686|8683.2|18
1643853210000|2022-02-03 01:53:30|||||||||2
1643853220000|2022-02-03 01:53:40|8687|8684.2|8687.8|8685|8687.8|8685|8687|8684.2|3
1643853230000|2022-02-03 01:53:50|8688|8685.2|8687.8|8685|8688|8685.2|8687.8|8685|17
1643853240000|2022-02-03 01:54:00|||||||||1
1643853250000|2022-02-03 01:54:10|||||||||1
1643853260000|2022-02-03 01:54:20|8687|8684.2|8686.8|8684|8687.5|8684.7|8686.8|8684|12
1643853270000|2022-02-03 01:54:30|||||||||9
1643853280000|2022-02-03 01:54:40|8686.5|8683.7|8685.8|8683|8686.5|8683.7|8685.8|8683|10
1643853290000|2022-02-03 01:54:50|||||||||1
1643853300000|2022-02-03 01:55:00|||||||||4
1643853310000|2022-02-03 01:55:10|||||||||1
1643853330000|2022-02-03 01:55:30|8685.7|8682.9|8685.7|8682.9|8685.7|8682.9|8685.7|8682.9|1
1643853350000|2022-02-03 01:55:50|||||||||7
1643853360000|2022-02-03 01:56:00|8686|8683.2|8686.5|8683.7|8686.5|8683.7|8686|8683.2|2
1643853370000|2022-02-03 01:56:10|8686.7|8683.9|8688.7|8685.9|8688.7|8685.9|8686.7|8683.9|16
1643853390000|2022-02-03 01:56:30|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|4
1643853400000|2022-02-03 01:56:40|8688|8685.2|8688|8685.2|8688.5|8685.7|8688|8685.2|20
1643853410000|2022-02-03 01:56:50|8688.5|8685.7|8688.2|8685.4|8688.5|8685.7|8688.2|8685.4|4
1643853420000|2022-02-03 01:57:00|8688.5|8685.7|8690.5|8687.7|8690.5|8687.7|8688.5|8685.7|38
1643853430000|2022-02-03 01:57:10|8690|8687.2|8689.2|8686.4|8690.2|8687.4|8689|8686.2|22
1643853440000|2022-02-03 01:57:20|8689.5|8686.7|8690.2|8687.4|8690.2|8687.4|8689.2|8686.4|9
1643853450000|2022-02-03 01:57:30|||||||||1
1643853460000|2022-02-03 01:57:40|8689.5|8686.7|8688.7|8685.9|8689.5|8686.7|8688.5|8685.7|15
1643853470000|2022-02-03 01:57:50|8689|8686.2|8688.7|8685.9|8689|8686.2|8688.5|8685.7|2
1643853480000|2022-02-03 01:58:00|8689|8686.2|8689.2|8686.4|8689.2|8686.4|8689|8686.2|3
1643853490000|2022-02-03 01:58:10|8688.7|8685.9|8689.2|8686.4|8689.2|8686.4|8688.7|8685.9|11
1643853500000|2022-02-03 01:58:20|||||||||1
1643853510000|2022-02-03 01:58:30|||||||||1
1643853520000|2022-02-03 01:58:40|8689|8686.2|8689.2|8686.4|8689.2|8686.4|8689|8686.2|8
1643853530000|2022-02-03 01:58:50|8689.7|8686.9|8690.2|8687.4|8690.2|8687.4|8689.7|8686.9|7
1643853540000|2022-02-03 01:59:00|8690.7|8687.9|8691.2|8688.4|8692.2|8689.4|8690.7|8687.9|9
1643853550000|2022-02-03 01:59:10|||||||||5
1643853560000|2022-02-03 01:59:20|8691|8688.2|8690.2|8687.4|8691.2|8688.4|8690.2|8687.4|7
1643853570000|2022-02-03 01:59:30|8690.5|8687.7|8691|8688.2|8691.2|8688.4|8690.5|8687.7|1
1643853580000|2022-02-03 01:59:40|8690.7|8687.9|8690.2|8687.4|8691|8688.2|8690.2|8687.4|0
1643853590000|2022-02-03 01:59:50|8690.7|8687.9|8690.7|8687.9|8691.2|8688.4|8690.2|8687.4|8
1643853600000|2022-02-03 02:00:00|8690.5|8687.7|8690.7|8687.9|8691.2|8688.4|8690.2|8687.4|10
1643853610000|2022-02-03 02:00:10|8690.5|8687.7|8690.2|8687.4|8690.5|8687.7|8690.2|8687.4|1
1643853620000|2022-02-03 02:00:20|8690.5|8687.7|8690.5|8687.7|8690.5|8687.7|8690.2|8687.4|0
1643853630000|2022-02-03 02:00:30|8690.2|8687.4|8690.2|8687.4|8690.5|8687.7|8690.2|8687.4|0
1643853660000|2022-02-03 02:01:00|8690|8687.2|8689.5|8686.7|8690|8687.2|8689.5|8686.7|9
1643853670000|2022-02-03 02:01:10|8689.2|8686.4|8688.2|8685.4|8689.2|8686.4|8688.2|8685.4|15
1643853680000|2022-02-03 02:01:20|8688.5|8685.7|8689.7|8686.9|8689.7|8686.9|8688.5|8685.7|7
1643853690000|2022-02-03 02:01:30|8689.5|8686.7|8688.5|8685.7|8689.7|8686.9|8688.5|8685.7|2
1643853700000|2022-02-03 02:01:40|||||||||1
1643853710000|2022-02-03 02:01:50|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|0
1643853730000|2022-02-03 02:02:10|8688|8685.2|8688|8685.2|8688.2|8685.4|8687.7|8684.9|6
1643853740000|2022-02-03 02:02:20|8688.2|8685.4|8688|8685.2|8688.2|8685.4|8688|8685.2|0
1643853750000|2022-02-03 02:02:30|8688.2|8685.4|8688|8685.2|8688.2|8685.4|8688|8685.2|0
1643853760000|2022-02-03 02:02:40|||||||||2
1643853770000|2022-02-03 02:02:50|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|0
1643853790000|2022-02-03 02:03:10|8688|8685.2|8688.2|8685.4|8688.2|8685.4|8688|8685.2|6
1643853800000|2022-02-03 02:03:20|||||||||1
1643853810000|2022-02-03 02:03:30|||||||||2
1643853820000|2022-02-03 02:03:40|8686.2|8683.4|8685.2|8682.4|8686.2|8683.4|8685.2|8682.4|15
1643853830000|2022-02-03 02:03:50|8687.5|8684.7|8687.5|8684.7|8687.5|8684.7|8687.5|8684.7|29
1643853840000|2022-02-03 02:04:00|8688|8685.2|8688.2|8685.4|8688.2|8685.4|8688|8685.2|3
1643853860000|2022-02-03 02:04:20|8687.5|8684.7|8687.5|8684.7|8688.2|8685.4|8687.5|8684.7|13
1643853870000|2022-02-03 02:04:30|8687.7|8684.9|8688.5|8685.7|8688.5|8685.7|8687.7|8684.9|8
1643853880000|2022-02-03 02:04:40|8688.2|8685.4|8688|8685.2|8688.2|8685.4|8687.5|8684.7|10
1643853890000|2022-02-03 02:04:50|8687.7|8684.9|8687.5|8684.7|8687.7|8684.9|8687.5|8684.7|3
1643853900000|2022-02-03 02:05:00|8688|8685.2|8688.2|8685.4|8688.2|8685.4|8688|8685.2|1
1643853910000|2022-02-03 02:05:10|8687.5|8684.7|8687.5|8684.7|8687.5|8684.7|8687.5|8684.7|2
1643853930000|2022-02-03 02:05:30|8686.5|8683.7|8686|8683.2|8686.5|8683.7|8686|8683.2|8
1643853940000|2022-02-03 02:05:40|8686.2|8683.4|8685.5|8682.7|8686.2|8683.4|8685.5|8682.7|6
1643853960000|2022-02-03 02:06:00|8685|8682.2|8683.2|8680.4|8685|8682.2|8683.2|8680.4|33
1643853970000|2022-02-03 02:06:10|8682.5|8679.7|8683.2|8680.4|8683.5|8680.7|8682.5|8679.7|54
1643853980000|2022-02-03 02:06:20|8683|8680.2|8683.2|8680.4|8683.2|8680.4|8683|8680.2|2
1643853990000|2022-02-03 02:06:30|||||||||1
1643854000000|2022-02-03 02:06:40|8682.7|8679.9|8684|8681.2|8684.2|8681.4|8682.7|8679.9|8
1643854010000|2022-02-03 02:06:50|8683.7|8680.9|8684|8681.2|8684.2|8681.4|8683.5|8680.7|5
1643854020000|2022-02-03 02:07:00|8684.2|8681.4|8683.5|8680.7|8684.2|8681.4|8683.5|8680.7|2
1643854030000|2022-02-03 02:07:10|8684|8681.2|8683.5|8680.7|8684|8681.2|8683.5|8680.7|1
1643854040000|2022-02-03 02:07:20|8683.7|8680.9|8684.2|8681.4|8684.2|8681.4|8683.5|8680.7|7
1643854050000|2022-02-03 02:07:30|8683.7|8680.9|8683.5|8680.7|8683.7|8680.9|8683.5|8680.7|3
1643854060000|2022-02-03 02:07:40|8683.7|8680.9|8684|8681.2|8684.2|8681.4|8683.5|8680.7|12
1643854070000|2022-02-03 02:07:50|8683.7|8680.9|8683.2|8680.4|8683.7|8680.9|8683.2|8680.4|73
1643854090000|2022-02-03 02:08:10|||||||||2
1643854100000|2022-02-03 02:08:20|8683.5|8680.7|8685.2|8682.4|8685.2|8682.4|8683.5|8680.7|21
1643854110000|2022-02-03 02:08:30|||||||||1
1643854140000|2022-02-03 02:09:00|||||||||2
1643854150000|2022-02-03 02:09:10|8685.7|8682.9|8686.5|8683.7|8687.2|8684.4|8685.7|8682.9|32
1643854160000|2022-02-03 02:09:20|8686.2|8683.4|8686.2|8683.4|8686.7|8683.9|8685.9|8683.1|0
1643854170000|2022-02-03 02:09:30|8685.9|8683.1|8686.2|8683.4|8686.2|8683.4|8685.7|8682.9|3
1643854180000|2022-02-03 02:09:40|8686.4|8683.6|8687.2|8684.4|8687.2|8684.4|8686.4|8683.6|3
1643854200000|2022-02-03 02:10:00|8687.4|8684.6|8687.2|8684.4|8688.2|8685.4|8687.2|8684.4|3
1643854210000|2022-02-03 02:10:10|||||||||2
1643854220000|2022-02-03 02:10:20|8687.4|8684.6|8687.2|8684.4|8688.2|8685.4|8686.4|8683.6|5
1643854250000|2022-02-03 02:10:50|||||||||1
1643854260000|2022-02-03 02:11:00|||||||||2
1643854270000|2022-02-03 02:11:10|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|8688.2|8685.4|2
1643854280000|2022-02-03 02:11:20|8687.9|8685.1|8688.2|8685.4|8688.2|8685.4|8687.9|8685.1|1
1643854290000|2022-02-03 02:11:30|8687.9|8685.1|8688.2|8685.4|8688.2|8685.4|8687.7|8684.9|5
1643854300000|2022-02-03 02:11:40|8687.9|8685.1|8688.2|8685.4|8688.2|8685.4|8687.9|8685.1|1
1643854310000|2022-02-03 02:11:50|8687.9|8685.1|8688.2|8685.4|8688.2|8685.4|8687.4|8684.6|10
1643854330000|2022-02-03 02:12:10|8688.7|8685.9|8689.2|8686.4|8689.2|8686.4|8688.7|8685.9|8
1643854340000|2022-02-03 02:12:20|||||||||17
1643854350000|2022-02-03 02:12:30|8690.2|8687.4|8690.9|8688.1|8690.9|8688.1|8690.2|8687.4|40
1643854360000|2022-02-03 02:12:40|8690.7|8687.9|8690.2|8687.4|8690.9|8688.1|8690.2|8687.4|7
1643854370000|2022-02-03 02:12:50|8690.7|8687.9|8691.2|8688.4|8691.2|8688.4|8690.7|8687.9|4
1643854380000|2022-02-03 02:13:00|8690.7|8687.9|8690.2|8687.4|8690.7|8687.9|8690.2|8687.4|1
1643854390000|2022-02-03 02:13:10|||||||||3
1643854400000|2022-02-03 02:13:20|8689.9|8687.1|8689.4|8686.6|8690.2|8687.4|8689.4|8686.6|5
1643854410000|2022-02-03 02:13:30|8689.9|8687.1|8689.9|8687.1|8689.9|8687.1|8689.9|8687.1|0
1643854420000|2022-02-03 02:13:40|8690.2|8687.4|8690.2|8687.4|8690.2|8687.4|8690.2|8687.4|0
1643854430000|2022-02-03 02:13:50|8690.4|8687.6|8690.9|8688.1|8691.2|8688.4|8690.4|8687.6|4
1643854440000|2022-02-03 02:14:00|8691.2|8688.4|8691.2|8688.4|8691.2|8688.4|8691.2|8688.4|0
1643854450000|2022-02-03 02:14:10|8690.7|8687.9|8691.2|8688.4|8691.2|8688.4|8690.7|8687.9|3
1643854470000|2022-02-03 02:14:30|8691.9|8689.1|8691.9|8689.1|8691.9|8689.1|8691.9|8689.1|8
1643854480000|2022-02-03 02:14:40|8691.4|8688.6|8691.2|8688.4|8691.4|8688.6|8691.2|8688.4|4
1643854490000|2022-02-03 02:14:50|8690.9|8688.1|8690.2|8687.4|8691.4|8688.6|8690.2|8687.4|28
1643854500000|2022-02-03 02:15:00|||||||||1
1643854520000|2022-02-03 02:15:20|8690.4|8687.6|8691.2|8688.4|8691.2|8688.4|8690.2|8687.4|3
1643854530000|2022-02-03 02:15:30|8690.9|8688.1|8690.2|8687.4|8691.2|8688.4|8690.2|8687.4|2
1643854550000|2022-02-03 02:15:50|8691.2|8688.4|8690.2|8687.4|8691.2|8688.4|8690.2|8687.4|5
1643854560000|2022-02-03 02:16:00|8691.2|8688.4|8690.7|8687.9|8691.2|8688.4|8690.2|8687.4|9
1643854570000|2022-02-03 02:16:10|8690.4|8687.6|8690.2|8687.4|8690.4|8687.6|8690.2|8687.4|1
1643854580000|2022-02-03 02:16:20|||||||||3
1643854590000|2022-02-03 02:16:30|8690.7|8687.9|8690.7|8687.9|8690.9|8688.1|8690.7|8687.9|0
1643854600000|2022-02-03 02:16:40|8690.4|8687.6|8690.2|8687.4|8690.4|8687.6|8690.2|8687.4|1
1643854610000|2022-02-03 02:16:50|||||||||2
1643854620000|2022-02-03 02:17:00|8690.4|8687.6|8690.7|8687.9|8690.7|8687.9|8690.2|8687.4|6
1643854630000|2022-02-03 02:17:10|8690.9|8688.1|8690.2|8687.4|8691.2|8688.4|8690.2|8687.4|7
1643854650000|2022-02-03 02:17:30|8689.7|8686.9|8689.4|8686.6|8689.7|8686.9|8689.4|8686.6|4
1643854660000|2022-02-03 02:17:40|8689.9|8687.1|8690.2|8687.4|8690.2|8687.4|8689.4|8686.6|3
1643854670000|2022-02-03 02:17:50|8689.7|8686.9|8690.2|8687.4|8690.2|8687.4|8689.4|8686.6|1
1643854680000|2022-02-03 02:18:00|8689.9|8687.1|8688.2|8685.4|8690.2|8687.4|8688.2|8685.4|8
1643854690000|2022-02-03 02:18:10|8688.4|8685.6|8689.2|8686.4|8690.2|8687.4|8688.4|8685.6|20
1643854700000|2022-02-03 02:18:20|8689.4|8686.6|8689.2|8686.4|8689.4|8686.6|8689.2|8686.4|0
1643854710000|2022-02-03 02:18:30|8688.9|8686.1|8689.2|8686.4|8689.2|8686.4|8688.9|8686.1|1
1643854720000|2022-02-03 02:18:40|||||||||1
1643854740000|2022-02-03 02:19:00|8689.7|8686.9|8689.9|8687.1|8689.9|8687.1|8689.4|8686.6|1
1643854750000|2022-02-03 02:19:10|8689.7|8686.9|8689.2|8686.4|8689.7|8686.9|8689.2|8686.4|0
1643854760000|2022-02-03 02:19:20|||||||||2
1643854780000|2022-02-03 02:19:40|8689.7|8686.9|8689.4|8686.6|8689.9|8687.1|8689.2|8686.4|2
1643854790000|2022-02-03 02:19:50|8689.2|8686.4|8691.2|8688.4|8691.2|8688.4|8689.2|8686.4|3
1643854800000|2022-02-03 02:20:00|8690.9|8688.1|8690.2|8687.4|8691.2|8688.4|8690.2|8687.4|4
1643854830000|2022-02-03 02:20:30|8689.7|8686.9|8689.2|8686.4|8689.7|8686.9|8689.2|8686.4|1
1643854850000|2022-02-03 02:20:50|||||||||1
1643854870000|2022-02-03 02:21:10|8688.4|8685.6|8688.2|8685.4|8689.2|8686.4|8688.2|8685.4|8
1643854880000|2022-02-03 02:21:20|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|8689.2|8686.4|2
1643854890000|2022-02-03 02:21:30|8688.9|8686.1|8689.4|8686.6|8689.4|8686.6|8688.9|8686.1|6
1643854900000|2022-02-03 02:21:40|8689.2|8686.4|8689.7|8686.9|8689.7|8686.9|8689.2|8686.4|2
1643854910000|2022-02-03 02:21:50|8689.4|8686.6|8689.4|8686.6|8689.4|8686.6|8689.4|8686.6|0
1643854920000|2022-02-03 02:22:00|8689.7|8686.9|8690.4|8687.6|8691.2|8688.4|8689.7|8686.9|3
1643854930000|2022-02-03 02:22:10|8690.7|8687.9|8689.2|8686.4|8690.7|8687.9|8689.2|8686.4|1
1643854940000|2022-02-03 02:22:20|8689.4|8686.6|8689.4|8686.6|8689.4|8686.6|8689.4|8686.6|2
1643854950000|2022-02-03 02:22:30|8689.7|8686.9|8690.2|8687.4|8690.2|8687.4|8689.7|8686.9|0
1643854960000|2022-02-03 02:22:40|8689.7|8686.9|8690.2|8687.4|8690.2|8687.4|8689.7|8686.9|0
1643854970000|2022-02-03 02:22:50|8690.4|8687.6|8690.2|8687.4|8690.9|8688.1|8690.2|8687.4|6
1643854980000|2022-02-03 02:23:00|8690.1|8687.3|8690.1|8687.3|8690.1|8687.3|8690.1|8687.3|0
1643854990000|2022-02-03 02:23:10|8690.4|8687.6|8690.9|8688.1|8691.1|8688.3|8690.4|8687.6|2
1643855000000|2022-02-03 02:23:20|8690.6|8687.8|8691.1|8688.3|8691.1|8688.3|8690.6|8687.8|0
1643855010000|2022-02-03 02:23:30|8689.9|8687.1|8689.6|8686.8|8689.9|8687.1|8689.1|8686.3|26
1643855020000|2022-02-03 02:23:40|8689.1|8686.3|8689.1|8686.3|8689.1|8686.3|8689.1|8686.3|2
1643855050000|2022-02-03 02:24:10|||||||||1
1643855060000|2022-02-03 02:24:20|8689.4|8686.6|8690.1|8687.3|8690.1|8687.3|8689.4|8686.6|9
1643855080000|2022-02-03 02:24:40|8690.4|8687.6|8690.1|8687.3|8690.4|8687.6|8690.1|8687.3|0
1643855090000|2022-02-03 02:24:50|||||||||1
1643855100000|2022-02-03 02:25:00|8689.6|8686.8|8690.4|8687.6|8690.4|8687.6|8689.6|8686.8|4
1643855150000|2022-02-03 02:25:50|||||||||1
1643855160000|2022-02-03 02:26:00|8692.1|8689.3|8692.1|8689.3|8693.4|8690.6|8692.1|8689.3|98
1643855170000|2022-02-03 02:26:10|8692.4|8689.6|8692.4|8689.6|8692.4|8689.6|8692.1|8689.3|2
1643855180000|2022-02-03 02:26:20|8692.1|8689.3|8692.1|8689.3|8692.4|8689.6|8691.9|8689.1|6
1643855190000|2022-02-03 02:26:30|8692.4|8689.6|8692.4|8689.6|8692.4|8689.6|8691.4|8688.6|6
1643855200000|2022-02-03 02:26:40|8692.1|8689.3|8692.9|8690.1|8692.9|8690.1|8692.1|8689.3|8
1643855210000|2022-02-03 02:26:50|8692.4|8689.6|8692.9|8690.1|8692.9|8690.1|8692.1|8689.3|11
1643855220000|2022-02-03 02:27:00|8693.1|8690.3|8692.1|8689.3|8693.1|8690.3|8692.1|8689.3|2
1643855230000|2022-02-03 02:27:10|8692.4|8689.6|8693.1|8690.3|8693.1|8690.3|8692.1|8689.3|4
1643855250000|2022-02-03 02:27:30|8693.9|8691.1|8694.1|8691.3|8694.1|8691.3|8693.9|8691.1|5
1643855260000|2022-02-03 02:27:40|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|3
1643855290000|2022-02-03 02:28:10|8693.4|8690.6|8692.1|8689.3|8693.4|8690.6|8691.6|8688.8|8
1643855300000|2022-02-03 02:28:20|8692.4|8689.6|8693.1|8690.3|8693.1|8690.3|8692.4|8689.6|2
1643855310000|2022-02-03 02:28:30|8692.9|8690.1|8693.1|8690.3|8693.1|8690.3|8692.9|8690.1|0
1643855320000|2022-02-03 02:28:40|8692.9|8690.1|8693.1|8690.3|8693.1|8690.3|8692.9|8690.1|1
1643855330000|2022-02-03 02:28:50|||||||||2
1643855340000|2022-02-03 02:29:00|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|6
1643855370000|2022-02-03 02:29:30|8694.4|8691.6|8693.1|8690.3|8694.4|8691.6|8693.1|8690.3|5
1643855380000|2022-02-03 02:29:40|8693.4|8690.6|8693.1|8690.3|8693.6|8690.8|8693.1|8690.3|0
1643855400000|2022-02-03 02:30:00|8693.6|8690.8|8694.1|8691.3|8694.1|8691.3|8693.6|8690.8|1
1643855410000|2022-02-03 02:30:10|8693.9|8691.1|8694.1|8691.3|8694.1|8691.3|8693.9|8691.1|2
1643855420000|2022-02-03 02:30:20|8693.9|8691.1|8693.1|8690.3|8693.9|8691.1|8693.1|8690.3|6
1643855430000|2022-02-03 02:30:30|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|3
1643855440000|2022-02-03 02:30:40|8693.4|8690.6|8693.1|8690.3|8694.1|8691.3|8693.1|8690.3|11
1643855460000|2022-02-03 02:31:00|8693.4|8690.6|8694.1|8691.3|8694.1|8691.3|8693.4|8690.6|6
1643855470000|2022-02-03 02:31:10|||||||||1
1643855480000|2022-02-03 02:31:20|8694.6|8691.8|8695.1|8692.3|8695.1|8692.3|8694.6|8691.8|23
1643855500000|2022-02-03 02:31:40|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|8694.1|8691.3|1
1643855510000|2022-02-03 02:31:50|8693.6|8690.8|8693.4|8690.6|8694.1|8691.3|8693.4|8690.6|36
1643855520000|2022-02-03 02:32:00|8693.6|8690.8|8693.4|8690.6|8694.1|8691.3|8693.4|8690.6|24
1643855540000|2022-02-03 02:32:20|8693.9|8691.1|8692.9|8690.1|8694.1|8691.3|8692.4|8689.6|26
1643855550000|2022-02-03 02:32:30|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|0
1643855560000|2022-02-03 02:32:40|8693.6|8690.8|8693.4|8690.6|8694.1|8691.3|8693.1|8690.3|21
1643855570000|2022-02-03 02:32:50|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|8693.1|8690.3|0
1643855580000|2022-02-03 02:33:00|||||||||1
1643855600000|2022-02-03 02:33:20|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|1
1643855610000|2022-02-03 02:33:30|||||||||1
1643855620000|2022-02-03 02:33:40|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|2
1643855640000|2022-02-03 02:34:00|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|2
1643855650000|2022-02-03 02:34:10|||||||||1
1643855660000|2022-02-03 02:34:20|||||||||1
1643855670000|2022-02-03 02:34:30|||||||||1
1643855680000|2022-02-03 02:34:40|||||||||1
1643855700000|2022-02-03 02:35:00|8693.4|8690.6|8693.1|8690.3|8693.4|8690.6|8693.1|8690.3|3
1643855720000|2022-02-03 02:35:20|||||||||3
1643855730000|2022-02-03 02:35:30|8692.4|8689.6|8692.4|8689.6|8692.6|8689.8|8692.4|8689.6|6
1643855740000|2022-02-03 02:35:40|8692.1|8689.3|8692.1|8689.3|8692.9|8690.1|8692.1|8689.3|4
1643855750000|2022-02-03 02:35:50|8692.4|8689.6|8692.1|8689.3|8692.9|8690.1|8692.1|8689.3|8
1643855760000|2022-02-03 02:36:00|8692.4|8689.6|8692.9|8690.1|8692.9|8690.1|8692.4|8689.6|7
1643855770000|2022-02-03 02:36:10|8692.4|8689.6|8691.4|8688.6|8692.4|8689.6|8691.4|8688.6|19
1643855780000|2022-02-03 02:36:20|8691.1|8688.3|8691.1|8688.3|8691.1|8688.3|8691.1|8688.3|3
1643855790000|2022-02-03 02:36:30|8691.4|8688.6|8692.1|8689.3|8692.1|8689.3|8691.4|8688.6|4
1643855800000|2022-02-03 02:36:40|8692.4|8689.6|8692.1|8689.3|8692.4|8689.6|8691.6|8688.8|4
1643855810000|2022-02-03 02:36:50|8691.6|8688.8|8691.4|8688.6|8691.9|8689.1|8691.4|8688.6|4
1643855820000|2022-02-03 02:37:00|8691.6|8688.8|8691.9|8689.1|8692.1|8689.3|8691.4|8688.6|9
1643855840000|2022-02-03 02:37:20|8692.1|8689.3|8691.4|8688.6|8692.1|8689.3|8691.4|8688.6|2
1643855850000|2022-02-03 02:37:30|8691.6|8688.8|8691.9|8689.1|8691.9|8689.1|8691.6|8688.8|1
1643855860000|2022-02-03 02:37:40|8691.3|8688.5|8691.8|8689|8691.8|8689|8691.3|8688.5|0
1643855880000|2022-02-03 02:38:00|8691.6|8688.8|8691.8|8689|8691.8|8689|8691.3|8688.5|1
1643855890000|2022-02-03 02:38:10|8692.1|8689.3|8692.1|8689.3|8692.1|8689.3|8691.3|8688.5|1
1643855950000|2022-02-03 02:39:10|8693.1|8690.3|8694.1|8691.3|8694.1|8691.3|8693.1|8690.3|16
1643855960000|2022-02-03 02:39:20|||||||||1
1643855970000|2022-02-03 02:39:30|8694.3|8691.5|8694.1|8691.3|8695.1|8692.3|8694.1|8691.3|13
1643855980000|2022-02-03 02:39:40|||||||||2
1643856000000|2022-02-03 02:40:00|8695.1|8692.3|8694.8|8692|8695.1|8692.3|8694.3|8691.5|5
1643856010000|2022-02-03 02:40:10|8695.1|8692.3|8695.1|8692.3|8695.1|8692.3|8695.1|8692.3|0
1643856020000|2022-02-03 02:40:20|||||||||3
1643856030000|2022-02-03 02:40:30|8695.3|8692.5|8695.6|8692.8|8695.6|8692.8|8695.1|8692.3|4
1643856040000|2022-02-03 02:40:40|8695.3|8692.5|8696.1|8693.3|8696.1|8693.3|8695.3|8692.5|3
1643856050000|2022-02-03 02:40:50|8696.8|8694|8696.8|8694|8697.3|8694.5|8696.3|8693.5|48
1643856060000|2022-02-03 02:41:00|8697.1|8694.3|8696.3|8693.5|8697.1|8694.3|8696.3|8693.5|5
1643856080000|2022-02-03 02:41:20|8696.8|8694|8696.8|8694|8696.8|8694|8696.8|8694|4
1643856090000|2022-02-03 02:41:30|8696.3|8693.5|8696.8|8694|8696.8|8694|8696.3|8693.5|3
1643856100000|2022-02-03 02:41:40|8697.1|8694.3|8696.8|8694|8697.1|8694.3|8696.3|8693.5|5
1643856110000|2022-02-03 02:41:50|8696.6|8693.8|8696.1|8693.3|8696.6|8693.8|8696.1|8693.3|5
1643856120000|2022-02-03 02:42:00|8695.8|8693|8695.1|8692.3|8695.8|8693|8695.1|8692.3|6
1643856140000|2022-02-03 02:42:20|8696.1|8693.3|8695.8|8693|8696.1|8693.3|8695.1|8692.3|8
1643856150000|2022-02-03 02:42:30|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|8696.1|8693.3|0
1643856180000|2022-02-03 02:43:00|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|6
1643856190000|2022-02-03 02:43:10|8695.1|8692.3|8695.1|8692.3|8695.3|8692.5|8695.1|8692.3|7
1643856200000|2022-02-03 02:43:20|8695.3|8692.5|8694.8|8692|8695.3|8692.5|8694.1|8691.3|15
1643856210000|2022-02-03 02:43:30|8694.6|8691.8|8694.8|8692|8694.8|8692|8694.3|8691.5|1
1643856220000|2022-02-03 02:43:40|8694.3|8691.5|8694.6|8691.8|8694.6|8691.8|8694.1|8691.3|0
1643856230000|2022-02-03 02:43:50|8694.3|8691.5|8694.3|8691.5|8694.3|8691.5|8694.3|8691.5|0
1643856240000|2022-02-03 02:44:00|8694.1|8691.3|8694.3|8691.5|8694.3|8691.5|8694.1|8691.3|0
1643856250000|2022-02-03 02:44:10|8694.8|8692|8695.1|8692.3|8695.1|8692.3|8694.8|8692|1
1643856300000|2022-02-03 02:45:00|8695.3|8692.5|8696.1|8693.3|8696.1|8693.3|8695.1|8692.3|15
1643856310000|2022-02-03 02:45:10|8696.3|8693.5|8697.3|8694.5|8698.1|8695.3|8696.1|8693.3|10
1643856320000|2022-02-03 02:45:20|8698.1|8695.3|8697.8|8695|8698.1|8695.3|8697.1|8694.3|2
1643856330000|2022-02-03 02:45:30|8697.3|8694.5|8696.1|8693.3|8697.3|8694.5|8696.1|8693.3|5
1643856340000|2022-02-03 02:45:40|8696.3|8693.5|8696.3|8693.5|8697.1|8694.3|8696.1|8693.3|2
1643856350000|2022-02-03 02:45:50|8696.8|8694|8696.3|8693.5|8697.1|8694.3|8696.1|8693.3|7
1643856360000|2022-02-03 02:46:00|8696.8|8694|8696.1|8693.3|8697.1|8694.3|8696.1|8693.3|3
1643856370000|2022-02-03 02:46:10|8695.6|8692.8|8695.1|8692.3|8695.6|8692.8|8695.1|8692.3|7
1643856380000|2022-02-03 02:46:20|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|1
1643856400000|2022-02-03 02:46:40|8695.8|8693|8695.8|8693|8695.8|8693|8695.8|8693|3
1643856420000|2022-02-03 02:47:00|8695.6|8692.8|8696.1|8693.3|8696.1|8693.3|8695.3|8692.5|3
1643856430000|2022-02-03 02:47:10|8695.6|8692.8|8696.1|8693.3|8696.3|8693.5|8695.3|8692.5|5
1643856440000|2022-02-03 02:47:20|8696.6|8693.8|8697.8|8695|8698.3|8695.5|8696.6|8693.8|19
1643856450000|2022-02-03 02:47:30|8698.1|8695.3|8699.1|8696.3|8699.1|8696.3|8698.1|8695.3|15
1643856460000|2022-02-03 02:47:40|8698.8|8696|8698.1|8695.3|8698.8|8696|8698.1|8695.3|1
1643856480000|2022-02-03 02:48:00|8698.8|8696|8699.1|8696.3|8699.3|8696.5|8698.8|8696|13
1643856490000|2022-02-03 02:48:10|8699.3|8696.5|8699.1|8696.3|8699.3|8696.5|8699.1|8696.3|16
1643856500000|2022-02-03 02:48:20|8698.3|8695.5|8698.1|8695.3|8698.3|8695.5|8698.1|8695.3|6
1643856510000|2022-02-03 02:48:30|8698.3|8695.5|8698.1|8695.3|8698.3|8695.5|8698.1|8695.3|3
1643856520000|2022-02-03 02:48:40|8698.3|8695.5|8698.1|8695.3|8698.6|8695.8|8698.1|8695.3|0
1643856530000|2022-02-03 02:48:50|8698.3|8695.5|8699.1|8696.3|8699.1|8696.3|8698.3|8695.5|2
1643856540000|2022-02-03 02:49:00|8698.8|8696|8699.1|8696.3|8699.1|8696.3|8698.8|8696|2
1643856550000|2022-02-03 02:49:10|8698.8|8696|8698.8|8696|8699.1|8696.3|8698.8|8696|1
1643856560000|2022-02-03 02:49:20|8698.1|8695.3|8698.8|8696|8699.1|8696.3|8698.1|8695.3|1
1643856570000|2022-02-03 02:49:30|8699.1|8696.3|8698.8|8696|8699.1|8696.3|8698.8|8696|0
1643856580000|2022-02-03 02:49:40|8698.6|8695.8|8698.1|8695.3|8698.6|8695.8|8698.1|8695.3|1
1643856600000|2022-02-03 02:50:00|||||||||1
1643856610000|2022-02-03 02:50:10|8697.8|8695|8698.1|8695.3|8698.1|8695.3|8697.1|8694.3|4
1643856640000|2022-02-03 02:50:40|8697.8|8695|8697.8|8695|8698.1|8695.3|8697.1|8694.3|7
1643856650000|2022-02-03 02:50:50|8697.6|8694.8|8697.1|8694.3|8697.6|8694.8|8697.1|8694.3|0
1643856660000|2022-02-03 02:51:00|8697.6|8694.8|8697.6|8694.8|8697.6|8694.8|8697.6|8694.8|1
1643856680000|2022-02-03 02:51:20|8697.5|8694.7|8697.3|8694.5|8697.5|8694.7|8697|8694.2|1
1643856690000|2022-02-03 02:51:30|8697|8694.2|8697.5|8694.7|8697.5|8694.7|8697|8694.2|2
1643856700000|2022-02-03 02:51:40|8697.3|8694.5|8696.3|8693.5|8697.3|8694.5|8696|8693.2|4
1643856710000|2022-02-03 02:51:50|8696|8693.2|8696|8693.2|8696.3|8693.5|8696|8693.2|1
1643856720000|2022-02-03 02:52:00|8695.8|8693|8695|8692.2|8695.8|8693|8695|8692.2|7
1643856740000|2022-02-03 02:52:20|||||||||1
1643856750000|2022-02-03 02:52:30|8695.5|8692.7|8695.5|8692.7|8695.5|8692.7|8695.5|8692.7|2
1643856760000|2022-02-03 02:52:40|8695.8|8693|8696.5|8693.7|8696.5|8693.7|8695.8|8693|0
1643856770000|2022-02-03 02:52:50|8696.8|8694|8697|8694.2|8697.3|8694.5|8696.8|8694|0
1643856780000|2022-02-03 02:53:00|8696.8|8694|8697|8694.2|8697|8694.2|8696.8|8694|0
1643856790000|2022-02-03 02:53:10|8696.5|8693.7|8697|8694.2|8697|8694.2|8696.5|8693.7|1
1643856800000|2022-02-03 02:53:20|8696.5|8693.7|8696.8|8694|8696.8|8694|8696.5|8693.7|1
1643856810000|2022-02-03 02:53:30|8697|8694.2|8696.8|8694|8697|8694.2|8696.8|8694|0
1643856820000|2022-02-03 02:53:40|8696.5|8693.7|8696.3|8693.5|8697|8694.2|8696.3|8693.5|2
1643856830000|2022-02-03 02:53:50|8696.8|8694|8696|8693.2|8696.8|8694|8696|8693.2|3
1643856840000|2022-02-03 02:54:00|8696.3|8693.5|8696|8693.2|8696.3|8693.5|8696|8693.2|3
1643856850000|2022-02-03 02:54:10|8695.8|8693|8695|8692.2|8696|8693.2|8695|8692.2|4
1643856860000|2022-02-03 02:54:20|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|8695.3|8692.5|5
1643856870000|2022-02-03 02:54:30|8695|8692.2|8695|8692.2|8695|8692.2|8695|8692.2|0
1643856890000|2022-02-03 02:54:50|8695.3|8692.5|8695|8692.2|8695.3|8692.5|8695|8692.2|0
1643856900000|2022-02-03 02:55:00|8695.3|8692.5|8696|8693.2|8696|8693.2|8695.3|8692.5|1
1643856910000|2022-02-03 02:55:10|8696.3|8693.5|8697|8694.2|8697|8694.2|8696.3|8693.5|2
1643856930000|2022-02-03 02:55:30|8697.8|8695|8697.8|8695|8697.8|8695|8697.8|8695|1
1643856950000|2022-02-03 02:55:50|8697.5|8694.7|8697.5|8694.7|8697.5|8694.7|8697.5|8694.7|0
1643856960000|2022-02-03 02:56:00|8697.8|8695|8698|8695.2|8698|8695.2|8697|8694.2|2
1643856980000|2022-02-03 02:56:20|8697.3|8694.5|8697|8694.2|8697.3|8694.5|8697|8694.2|2
1643856990000|2022-02-03 02:56:30|||||||||1
1643857010000|2022-02-03 02:56:50|8696.5|8693.7|8697|8694.2|8697|8694.2|8696|8693.2|4
1643857020000|2022-02-03 02:57:00|8697.5|8694.7|8696|8693.2|8697.5|8694.7|8696|8693.2|4
1643857030000|2022-02-03 02:57:10|8696.3|8693.5|8697|8694.2|8697|8694.2|8696|8693.2|4
1643857040000|2022-02-03 02:57:20|8697.3|8694.5|8697.3|8694.5|8697.3|8694.5|8697.3|8694.5|0
1643857050000|2022-02-03 02:57:30|8696.8|8694|8696.8|8694|8697|8694.2|8696.8|8694|1
1643857070000|2022-02-03 02:57:50|8697|8694.2|8697.8|8695|8698|8695.2|8697|8694.2|4
1643857080000|2022-02-03 02:58:00|8698|8695.2|8698|8695.2|8698|8695.2|8697.8|8695|2
1643857100000|2022-02-03 02:58:20|8698.8|8696|8698.3|8695.5|8698.8|8696|8698.3|8695.5|4
1643857110000|2022-02-03 02:58:30|8698.5|8695.7|8698.5|8695.7|8698.5|8695.7|8698.3|8695.5|0
1643857120000|2022-02-03 02:58:40|8698.3|8695.5|8698|8695.2|8698.3|8695.5|8698|8695.2|0
1643857140000|2022-02-03 02:59:00|8697.5|8694.7|8698|8695.2|8698|8695.2|8697.3|8694.5|5
1643857170000|2022-02-03 02:59:30|8697.8|8695|8697.8|8695|8697.8|8695|8697.8|8695|0
1643857180000|2022-02-03 02:59:40|8698|8695.2|8698|8695.2|8698|8695.2|8697.5|8694.7|2
1643857200000|2022-02-03 03:00:00|8697|8694.2|8697|8694.2|8697|8694.2|8697|8694.2|4
1643857240000|2022-02-03 03:00:40|||||||||2
1643857250000|2022-02-03 03:00:50|8698|8695.2|8698|8695.2|8698|8695.2|8698|8695.2|6
1643857260000|2022-02-03 03:01:00|8697.8|8695|8698|8695.2|8698|8695.2|8697.8|8695|1
1643857270000|2022-02-03 03:01:10|8697.8|8695|8697.8|8695|8698|8695.2|8697.8|8695|3
1643857290000|2022-02-03 03:01:30|8698|8695.2|8698|8695.2|8698|8695.2|8697.8|8695|6
1643857300000|2022-02-03 03:01:40|||||||||1
1643857320000|2022-02-03 03:02:00|8698.3|8695.5|8699|8696.2|8699|8696.2|8698.3|8695.5|6
1643857350000|2022-02-03 03:02:30|8698.3|8695.5|8698.3|8695.5|8699|8696.2|8698.3|8695.5|3
1643857360000|2022-02-03 03:02:40|8699|8696.2|8699|8696.2|8699|8696.2|8699|8696.2|1
1643857370000|2022-02-03 03:02:50|||||||||1
1643857400000|2022-02-03 03:03:20|8699.3|8696.5|8700|8697.2|8700|8697.2|8699.3|8696.5|21
1643857410000|2022-02-03 03:03:30|||||||||1
1643857420000|2022-02-03 03:03:40|||||||||1
1643857430000|2022-02-03 03:03:50|8699.8|8697|8699|8696.2|8699.8|8697|8699|8696.2|38
1643857440000|2022-02-03 03:04:00|8699.3|8696.5|8700|8697.2|8700|8697.2|8699.3|8696.5|4
1643857450000|2022-02-03 03:04:10|8699.8|8697|8700|8697.2|8700|8697.2|8699.8|8697|2
1643857460000|2022-02-03 03:04:20|8701|8698.2|8700|8697.2|8701|8698.2|8700|8697.2|6
1643857470000|2022-02-03 03:04:30|||||||||1
1643857490000|2022-02-03 03:04:50|||||||||8
1643857500000|2022-02-03 03:05:00|8699.8|8697|8700|8697.2|8700|8697.2|8699.5|8696.7|2
1643857520000|2022-02-03 03:05:20|||||||||1
1643857530000|2022-02-03 03:05:30|8701|8698.2|8702|8699.2|8702|8699.2|8701|8698.2|19
1643857540000|2022-02-03 03:05:40|8702.2|8699.4|8702|8699.2|8702.2|8699.4|8702|8699.2|2
1643857550000|2022-02-03 03:05:50|||||||||1
1643857570000|2022-02-03 03:06:10|||||||||2
1643857580000|2022-02-03 03:06:20|8702.5|8699.7|8703|8700.2|8703|8700.2|8702.5|8699.7|9
1643857590000|2022-02-03 03:06:30|8702.7|8699.9|8703|8700.2|8703|8700.2|8702.7|8699.9|13
1643857600000|2022-02-03 03:06:40|||||||||1
1643857610000|2022-02-03 03:06:50|8704|8701.2|8704|8701.2|8704|8701.2|8704|8701.2|19
1643857620000|2022-02-03 03:07:00|8705|8702.2|8706|8703.2|8706|8703.2|8705|8702.2|43
1643857640000|2022-02-03 03:07:20|8705.5|8702.7|8706|8703.2|8706|8703.2|8705.5|8702.7|7
1643857650000|2022-02-03 03:07:30|8705.7|8702.9|8705.2|8702.4|8705.7|8702.9|8705.2|8702.4|2
1643857660000|2022-02-03 03:07:40|||||||||1
1643857670000|2022-02-03 03:07:50|8706|8703.2|8705.7|8702.9|8706|8703.2|8705.2|8702.4|10
1643857680000|2022-02-03 03:08:00|8705.2|8702.4|8705.2|8702.4|8705.2|8702.4|8705.2|8702.4|2
1643857690000|2022-02-03 03:08:10|||||||||1
1643857700000|2022-02-03 03:08:20|8705|8702.2|8706.2|8703.4|8706.2|8703.4|8704.2|8701.4|15
1643857710000|2022-02-03 03:08:30|8706|8703.2|8706|8703.2|8706|8703.2|8705.7|8702.9|7
1643857720000|2022-02-03 03:08:40|8706.5|8703.7|8707.2|8704.4|8708|8705.2|8706.5|8703.7|19
1643857730000|2022-02-03 03:08:50|8707|8704.2|8707|8704.2|8707|8704.2|8707|8704.2|0
1643857740000|2022-02-03 03:09:00|8707.5|8704.7|8708|8705.2|8708|8705.2|8707.2|8704.4|9
1643857750000|2022-02-03 03:09:10|8709.2|8706.4|8710|8707.2|8710|8707.2|8708.7|8705.9|32
1643857760000|2022-02-03 03:09:20|8709.7|8706.9|8709.2|8706.4|8709.7|8706.9|8709.2|8706.4|2
1643857770000|2022-02-03 03:09:30|8710|8707.2|8710|8707.2|8710|8707.2|8709.2|8706.4|13
1643857780000|2022-02-03 03:09:40|8710.2|8707.4|8711|8708.2|8711|8708.2|8710.2|8707.4|17
1643857790000|2022-02-03 03:09:50|8710.7|8707.9|8711|8708.2|8711|8708.2|8710.7|8707.9|5
1643857820000|2022-02-03 03:10:20|8710.2|8707.4|8709.2|8706.4|8710.2|8707.4|8709.2|8706.4|15
1643857830000|2022-02-03 03:10:30|8709|8706.2|8708.7|8705.9|8709|8706.2|8708.2|8705.4|13
1643857840000|2022-02-03 03:10:40|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|2
1643857850000|2022-02-03 03:10:50|8707.2|8704.4|8707.5|8704.7|8708|8705.2|8707.2|8704.4|18
1643857860000|2022-02-03 03:11:00|8707.7|8704.9|8708|8705.2|8709|8706.2|8707.7|8704.9|4
1643857870000|2022-02-03 03:11:10|||||||||5
1643857880000|2022-02-03 03:11:20|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|1
1643857890000|2022-02-03 03:11:30|8709|8706.2|8709|8706.2|8709|8706.2|8709|8706.2|4
1643857900000|2022-02-03 03:11:40|8708.7|8705.9|8709|8706.2|8709|8706.2|8708.7|8705.9|2
1643857910000|2022-02-03 03:11:50|8708.2|8705.4|8708|8705.2|8708.2|8705.4|8708|8705.2|5
1643857920000|2022-02-03 03:12:00|8707.7|8704.9|8708|8705.2|8708|8705.2|8707.7|8704.9|3
1643857930000|2022-02-03 03:12:10|8708.2|8705.4|8708|8705.2|8708.2|8705.4|8708|8705.2|1
1643857940000|2022-02-03 03:12:20|||||||||2
1643857950000|2022-02-03 03:12:30|||||||||1
1643857960000|2022-02-03 03:12:40|8709|8706.2|8709.2|8706.4|8709.2|8706.4|8709|8706.2|4
1643857970000|2022-02-03 03:12:50|8709.5|8706.7|8710|8707.2|8710|8707.2|8709.5|8706.7|9
1643857980000|2022-02-03 03:13:00|8709.7|8706.9|8710|8707.2|8710|8707.2|8709.7|8706.9|1
1643857990000|2022-02-03 03:13:10|8709.7|8706.9|8709|8706.2|8710|8707.2|8709|8706.2|3
1643858000000|2022-02-03 03:13:20|||||||||3
1643858010000|2022-02-03 03:13:30|8708.2|8705.4|8707.5|8704.7|8708.2|8705.4|8707.2|8704.4|10
1643858020000|2022-02-03 03:13:40|8707.2|8704.4|8707.2|8704.4|8708|8705.2|8707.2|8704.4|7
1643858030000|2022-02-03 03:13:50|8707.5|8704.7|8708.2|8705.4|8708.5|8705.7|8707.5|8704.7|22
1643858040000|2022-02-03 03:14:00|8708|8705.2|8708.2|8705.4|8708.2|8705.4|8708|8705.2|5
1643858050000|2022-02-03 03:14:10|8707.7|8704.9|8707.7|8704.9|8707.7|8704.9|8707.7|8704.9|1
1643858060000|2022-02-03 03:14:20|8707.5|8704.7|8707.7|8704.9|8708.2|8705.4|8707|8704.2|7
1643858070000|2022-02-03 03:14:30|8707.5|8704.7|8707.2|8704.4|8708.2|8705.4|8707.2|8704.4|3
1643858080000|2022-02-03 03:14:40|8707.7|8704.9|8707.2|8704.4|8708|8705.2|8707.2|8704.4|1
1643858090000|2022-02-03 03:14:50|8707.5|8704.7|8707|8704.2|8707.7|8704.9|8707|8704.2|0
1643858100000|2022-02-03 03:15:00|8707.2|8704.4|8706.5|8703.7|8707.2|8704.4|8706.5|8703.7|2
1643858110000|2022-02-03 03:15:10|8706.2|8703.4|8706|8703.2|8707|8704.2|8706|8703.2|5
1643858120000|2022-02-03 03:15:20|8706.2|8703.4|8706.2|8703.4|8706.2|8703.4|8706.2|8703.4|0
1643858130000|2022-02-03 03:15:30|8706.7|8703.9|8708|8705.2|8708|8705.2|8706.7|8703.9|8
1643858140000|2022-02-03 03:15:40|8707.7|8704.9|8707.7|8704.9|8708|8705.2|8707.2|8704.4|2
1643858150000|2022-02-03 03:15:50|8708|8705.2|8707.7|8704.9|8708|8705.2|8707.7|8704.9|0
1643858160000|2022-02-03 03:16:00|8707.5|8704.7|8708.2|8705.4|8708.2|8705.4|8707.2|8704.4|1
1643858170000|2022-02-03 03:16:10|8708|8705.2|8708.2|8705.4|8708.2|8705.4|8708|8705.2|0
1643858180000|2022-02-03 03:16:20|8708|8705.2|8708.2|8705.4|8708.2|8705.4|8708|8705.2|0
1643858190000|2022-02-03 03:16:30|8708.5|8705.7|8708.7|8705.9|8708.7|8705.9|8708.5|8705.7|4
1643858200000|2022-02-03 03:16:40|8709.2|8706.4|8709|8706.2|8709.5|8706.7|8709|8706.2|23
1643858210000|2022-02-03 03:16:50|8710|8707.2|8710.2|8707.4|8710.2|8707.4|8710|8707.2|3
1643858220000|2022-02-03 03:17:00|8710.5|8707.7|8710|8707.2|8710.7|8707.9|8710|8707.2|11
1643858240000|2022-02-03 03:17:20|8709.7|8706.9|8709.7|8706.9|8710|8707.2|8709.7|8706.9|1
1643858250000|2022-02-03 03:17:30|8710|8707.2|8710|8707.2|8710|8707.2|8709.7|8706.9|0
1643858260000|2022-02-03 03:17:40|8709.2|8706.4|8708.7|8705.9|8709.7|8706.9|8708.7|8705.9|4
1643858270000|2022-02-03 03:17:50|8709|8706.2|8709|8706.2|8709|8706.2|8709|8706.2|4
1643858280000|2022-02-03 03:18:00|||||||||1
1643858290000|2022-02-03 03:18:10|8708.7|8705.9|8708.7|8705.9|8708.7|8705.9|8708.7|8705.9|3
1643858310000|2022-02-03 03:18:30|8709|8706.2|8709|8706.2|8709|8706.2|8708.2|8705.4|2
1643858320000|2022-02-03 03:18:40|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|2
1643858340000|2022-02-03 03:19:00|8708.7|8705.9|8708.7|8705.9|8708.7|8705.9|8708.7|8705.9|3
1643858350000|2022-02-03 03:19:10|8709|8706.2|8709|8706.2|8709|8706.2|8709|8706.2|1
1643858360000|2022-02-03 03:19:20|||||||||1
1643858380000|2022-02-03 03:19:40|8708.9|8706.1|8709.2|8706.4|8709.2|8706.4|8708.9|8706.1|0
1643858390000|2022-02-03 03:19:50|8709.4|8706.6|8708.9|8706.1|8709.4|8706.6|8708.9|8706.1|1
1643858400000|2022-02-03 03:20:00|8709.2|8706.4|8709.7|8706.9|8709.7|8706.9|8709.2|8706.4|9
1643858410000|2022-02-03 03:20:10|8709.2|8706.4|8710.9|8708.1|8710.9|8708.1|8708.9|8706.1|13
1643858420000|2022-02-03 03:20:20|8711.4|8708.6|8711.9|8709.1|8711.9|8709.1|8711.4|8708.6|19
1643858430000|2022-02-03 03:20:30|8712.2|8709.4|8712.2|8709.4|8712.7|8709.9|8711.9|8709.1|23
1643858440000|2022-02-03 03:20:40|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|2
1643858450000|2022-02-03 03:20:50|8712.2|8709.4|8712.4|8709.6|8712.7|8709.9|8712.2|8709.4|3
1643858460000|2022-02-03 03:21:00|8712.9|8710.1|8712.9|8710.1|8713.7|8710.9|8712.9|8710.1|28
1643858470000|2022-02-03 03:21:10|8713.2|8710.4|8714.9|8712.1|8716.2|8713.4|8712.9|8710.1|24
1643858480000|2022-02-03 03:21:20|8715.4|8712.6|8715.4|8712.6|8715.4|8712.6|8715.2|8712.4|8
1643858490000|2022-02-03 03:21:30|8714.9|8712.1|8715.2|8712.4|8715.7|8712.9|8714.9|8712.1|12
1643858500000|2022-02-03 03:21:40|8715.4|8712.6|8714.9|8712.1|8715.4|8712.6|8714.9|8712.1|1
1643858510000|2022-02-03 03:21:50|8714.7|8711.9|8714.9|8712.1|8715.7|8712.9|8714.7|8711.9|8
1643858520000|2022-02-03 03:22:00|8714.7|8711.9|8714.2|8711.4|8714.7|8711.9|8714.2|8711.4|5
1643858540000|2022-02-03 03:22:20|8713.9|8711.1|8712.9|8710.1|8713.9|8711.1|8712.9|8710.1|10
1643858550000|2022-02-03 03:22:30|8712.4|8709.6|8712.9|8710.1|8713.2|8710.4|8712.4|8709.6|7
1643858560000|2022-02-03 03:22:40|8713.2|8710.4|8712.9|8710.1|8713.2|8710.4|8712.9|8710.1|0
1643858570000|2022-02-03 03:22:50|8712.7|8709.9|8713.2|8710.4|8713.2|8710.4|8712.7|8709.9|1
1643858580000|2022-02-03 03:23:00|8712.9|8710.1|8713.2|8710.4|8713.2|8710.4|8712.9|8710.1|1
1643858590000|2022-02-03 03:23:10|8713.9|8711.1|8713.9|8711.1|8713.9|8711.1|8713.7|8710.9|4
1643858600000|2022-02-03 03:23:20|8714.2|8711.4|8713.7|8710.9|8714.2|8711.4|8713.7|8710.9|2
1643858610000|2022-02-03 03:23:30|8713.9|8711.1|8713.2|8710.4|8713.9|8711.1|8712.9|8710.1|2
1643858620000|2022-02-03 03:23:40|8712.9|8710.1|8712.9|8710.1|8713.2|8710.4|8712.9|8710.1|1
1643858630000|2022-02-03 03:23:50|8713.2|8710.4|8713.9|8711.1|8713.9|8711.1|8713.2|8710.4|5
1643858640000|2022-02-03 03:24:00|8713.2|8710.4|8713.4|8710.6|8713.4|8710.6|8713.2|8710.4|8
1643858650000|2022-02-03 03:24:10|8713.2|8710.4|8711.7|8708.9|8713.2|8710.4|8711.2|8708.4|13
1643858660000|2022-02-03 03:24:20|8711.2|8708.4|8710.9|8708.1|8711.2|8708.4|8710.9|8708.1|12
1643858670000|2022-02-03 03:24:30|8710.7|8707.9|8709.9|8707.1|8710.7|8707.9|8709.9|8707.1|9
1643858680000|2022-02-03 03:24:40|||||||||1
1643858690000|2022-02-03 03:24:50|8710.2|8707.4|8709.9|8707.1|8710.4|8707.6|8709.9|8707.1|12
1643858700000|2022-02-03 03:25:00|||||||||4
1643858710000|2022-02-03 03:25:10|8709.7|8706.9|8709.9|8707.1|8709.9|8707.1|8709.7|8706.9|5
1643858720000|2022-02-03 03:25:20|8710.2|8707.4|8710.9|8708.1|8710.9|8708.1|8710.2|8707.4|9
1643858730000|2022-02-03 03:25:30|8710.2|8707.4|8710.7|8707.9|8710.7|8707.9|8710.2|8707.4|7
1643858740000|2022-02-03 03:25:40|8710.9|8708.1|8710.7|8707.9|8710.9|8708.1|8710.7|8707.9|0
1643858750000|2022-02-03 03:25:50|8710.2|8707.4|8710.4|8707.6|8710.4|8707.6|8710.2|8707.4|1
1643858760000|2022-02-03 03:26:00|8710.2|8707.4|8709.9|8707.1|8710.4|8707.6|8709.9|8707.1|0
1643858770000|2022-02-03 03:26:10|8710.7|8707.9|8710.7|8707.9|8710.7|8707.9|8710.7|8707.9|6
1643858790000|2022-02-03 03:26:30|8710.9|8708.1|8710.7|8707.9|8710.9|8708.1|8710.7|8707.9|2
1643858800000|2022-02-03 03:26:40|8710.9|8708.1|8711.7|8708.9|8711.9|8709.1|8710.9|8708.1|18
1643858810000|2022-02-03 03:26:50|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|2
1643858820000|2022-02-03 03:27:00|8712.4|8709.6|8711.9|8709.1|8712.9|8710.1|8711.9|8709.1|33
1643858840000|2022-02-03 03:27:20|8711.4|8708.6|8711.2|8708.4|8711.4|8708.6|8711.2|8708.4|7
1643858850000|2022-02-03 03:27:30|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|5
1643858860000|2022-02-03 03:27:40|8711.2|8708.4|8711.9|8709.1|8712.9|8710.1|8711.2|8708.4|13
1643858870000|2022-02-03 03:27:50|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|0
1643858880000|2022-02-03 03:28:00|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|5
1643858890000|2022-02-03 03:28:10|8712.7|8709.9|8712.7|8709.9|8712.7|8709.9|8712.2|8709.4|0
1643858900000|2022-02-03 03:28:20|8712.9|8710.1|8712.7|8709.9|8712.9|8710.1|8712.7|8709.9|4
1643858910000|2022-02-03 03:28:30|8712.2|8709.4|8711.9|8709.1|8712.7|8709.9|8711.9|8709.1|1
1643858930000|2022-02-03 03:28:50|8711.4|8708.6|8711.4|8708.6|8711.7|8708.9|8710.9|8708.1|6
1643858940000|2022-02-03 03:29:00|8710.9|8708.1|8710.9|8708.1|8711.4|8708.6|8710.9|8708.1|0
1643858950000|2022-02-03 03:29:10|8711.4|8708.6|8711.7|8708.9|8711.9|8709.1|8711.4|8708.6|4
1643858960000|2022-02-03 03:29:20|8711.9|8709.1|8711.4|8708.6|8712.9|8710.1|8711.4|8708.6|105
1643858970000|2022-02-03 03:29:30|||||||||3
1643859000000|2022-02-03 03:30:00|8711.2|8708.4|8710.7|8707.9|8711.2|8708.4|8710.7|8707.9|9
1643859010000|2022-02-03 03:30:10|8710.4|8707.6|8709.9|8707.1|8710.4|8707.6|8709.9|8707.1|25
1643859020000|2022-02-03 03:30:20|8709.7|8706.9|8710.2|8707.4|8710.4|8707.6|8709.7|8706.9|13
1643859030000|2022-02-03 03:30:30|8709.7|8706.9|8709.7|8706.9|8710.2|8707.4|8709.4|8706.6|14
1643859040000|2022-02-03 03:30:40|8709.9|8707.1|8710.4|8707.6|8710.4|8707.6|8709.4|8706.6|5
1643859060000|2022-02-03 03:31:00|8710.7|8707.9|8709.9|8707.1|8710.7|8707.9|8709.7|8706.9|16
1643859070000|2022-02-03 03:31:10|8709.7|8706.9|8710.4|8707.6|8710.4|8707.6|8709.4|8706.6|4
1643859080000|2022-02-03 03:31:20|8710.7|8707.9|8710.4|8707.6|8711.4|8708.6|8709.4|8706.6|16
1643859090000|2022-02-03 03:31:30|8710.2|8707.4|8710.4|8707.6|8710.4|8707.6|8709.9|8707.1|3
1643859100000|2022-02-03 03:31:40|||||||||1
1643859110000|2022-02-03 03:31:50|8709.9|8707.1|8710.4|8707.6|8710.4|8707.6|8709.9|8707.1|7
1643859120000|2022-02-03 03:32:00|8710.7|8707.9|8711.4|8708.6|8711.4|8708.6|8710.7|8707.9|2
1643859130000|2022-02-03 03:32:10|||||||||1
1643859140000|2022-02-03 03:32:20|8711.7|8708.9|8711.4|8708.6|8712.2|8709.4|8711.4|8708.6|13
1643859150000|2022-02-03 03:32:30|||||||||1
1643859160000|2022-02-03 03:32:40|8711.9|8709.1|8712.2|8709.4|8712.2|8709.4|8711.9|8709.1|3
1643859170000|2022-02-03 03:32:50|||||||||1
1643859180000|2022-02-03 03:33:00|8713.4|8710.6|8714.4|8711.6|8714.4|8711.6|8713.4|8710.6|15
1643859190000|2022-02-03 03:33:10|8714.2|8711.4|8713.7|8710.9|8714.4|8711.6|8713.7|8710.9|2
1643859200000|2022-02-03 03:33:20|8714.2|8711.4|8712.4|8709.6|8714.4|8711.6|8712.4|8709.6|12
1643859210000|2022-02-03 03:33:30|8712.7|8709.9|8712.9|8710.1|8713.4|8710.6|8712.7|8709.9|2
1643859220000|2022-02-03 03:33:40|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|0
1643859230000|2022-02-03 03:33:50|||||||||10
1643859240000|2022-02-03 03:34:00|8713.4|8710.6|8713.2|8710.4|8713.4|8710.6|8712.9|8710.1|12
1643859250000|2022-02-03 03:34:10|8713.4|8710.6|8713.4|8710.6|8713.4|8710.6|8713.2|8710.4|2
1643859260000|2022-02-03 03:34:20|8713.2|8710.4|8713.4|8710.6|8713.4|8710.6|8713.2|8710.4|0
1643859270000|2022-02-03 03:34:30|8713.2|8710.4|8713.2|8710.4|8713.4|8710.6|8713.2|8710.4|0
1643859280000|2022-02-03 03:34:40|8713.4|8710.6|8715.4|8712.6|8715.4|8712.6|8713.2|8710.4|16
1643859290000|2022-02-03 03:34:50|8714.9|8712.1|8715.4|8712.6|8715.4|8712.6|8714.7|8711.9|13
1643859300000|2022-02-03 03:35:00|8715.2|8712.4|8715.2|8712.4|8715.4|8712.6|8714.9|8712.1|8
1643859310000|2022-02-03 03:35:10|8715.4|8712.6|8715.4|8712.6|8715.4|8712.6|8715.2|8712.4|0
1643859320000|2022-02-03 03:35:20|8715.9|8713.1|8715.6|8712.8|8716.1|8713.3|8715.4|8712.6|12
1643859330000|2022-02-03 03:35:30|8715.4|8712.6|8714.7|8711.9|8715.4|8712.6|8714.7|8711.9|7
1643859340000|2022-02-03 03:35:40|8715.1|8712.3|8714.9|8712.1|8715.4|8712.6|8714.9|8712.1|3
1643859350000|2022-02-03 03:35:50|8715.1|8712.3|8713.4|8710.6|8715.1|8712.3|8713.4|8710.6|8
1643859360000|2022-02-03 03:36:00|8713.1|8710.3|8713.4|8710.6|8713.4|8710.6|8712.9|8710.1|4
1643859370000|2022-02-03 03:36:10|||||||||1
1643859380000|2022-02-03 03:36:20|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|0
1643859390000|2022-02-03 03:36:30|8713.4|8710.6|8713.4|8710.6|8713.4|8710.6|8713.1|8710.3|0
1643859420000|2022-02-03 03:37:00|8714.1|8711.3|8714.1|8711.3|8714.4|8711.6|8714.1|8711.3|3
1643859430000|2022-02-03 03:37:10|8713.9|8711.1|8713.9|8711.1|8713.9|8711.1|8713.6|8710.8|0
1643859440000|2022-02-03 03:37:20|8713.4|8710.6|8713.4|8710.6|8713.4|8710.6|8713.4|8710.6|1
1643859460000|2022-02-03 03:37:40|||||||||1
1643859470000|2022-02-03 03:37:50|8713.1|8710.3|8712.4|8709.6|8713.4|8710.6|8712.4|8709.6|17
1643859480000|2022-02-03 03:38:00|8712.6|8709.8|8711.4|8708.6|8712.9|8710.1|8711.4|8708.6|18
1643859490000|2022-02-03 03:38:10|||||||||1
1643859500000|2022-02-03 03:38:20|8712.4|8709.6|8713.1|8710.3|8713.1|8710.3|8712.4|8709.6|18
1643859510000|2022-02-03 03:38:30|8712.9|8710.1|8712.6|8709.8|8713.1|8710.3|8712.6|8709.8|1
1643859520000|2022-02-03 03:38:40|8712.9|8710.1|8711.4|8708.6|8713.1|8710.3|8711.4|8708.6|17
1643859530000|2022-02-03 03:38:50|8711.1|8708.3|8711.1|8708.3|8711.1|8708.3|8710.9|8708.1|1
1643859540000|2022-02-03 03:39:00|8710.6|8707.8|8710.9|8708.1|8711.1|8708.3|8710.6|8707.8|6
1643859550000|2022-02-03 03:39:10|8711.1|8708.3|8712.4|8709.6|8712.4|8709.6|8711.1|8708.3|1
1643859560000|2022-02-03 03:39:20|8712.6|8709.8|8712.4|8709.6|8712.6|8709.8|8712.4|8709.6|3
1643859570000|2022-02-03 03:39:30|8711.9|8709.1|8711.4|8708.6|8711.9|8709.1|8711.1|8708.3|5
1643859580000|2022-02-03 03:39:40|8710.9|8708.1|8711.9|8709.1|8712.4|8709.6|8710.6|8707.8|3
1643859590000|2022-02-03 03:39:50|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8711.9|8709.1|1
1643859600000|2022-02-03 03:40:00|8712.9|8710.1|8712.6|8709.8|8712.9|8710.1|8712.4|8709.6|4
1643859610000|2022-02-03 03:40:10|8712.4|8709.6|8712.6|8709.8|8712.6|8709.8|8712.4|8709.6|0
1643859630000|2022-02-03 03:40:30|8713.1|8710.3|8712.4|8709.6|8713.1|8710.3|8712.4|8709.6|6
1643859640000|2022-02-03 03:40:40|||||||||1
1643859650000|2022-02-03 03:40:50|8712.1|8709.3|8712.4|8709.6|8712.4|8709.6|8711.9|8709.1|20
1643859660000|2022-02-03 03:41:00|8712.6|8709.8|8712.6|8709.8|8712.6|8709.8|8712.4|8709.6|5
1643859670000|2022-02-03 03:41:10|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|1
1643859680000|2022-02-03 03:41:20|||||||||1
1643859690000|2022-02-03 03:41:30|8713.1|8710.3|8713.1|8710.3|8713.1|8710.3|8713.1|8710.3|5
1643859710000|2022-02-03 03:41:50|8712.9|8710.1|8712.4|8709.6|8712.9|8710.1|8712.4|8709.6|3
1643859750000|2022-02-03 03:42:30|8712.6|8709.8|8712.4|8709.6|8712.9|8710.1|8712.4|8709.6|2
1643859760000|2022-02-03 03:42:40|8712.6|8709.8|8712.4|8709.6|8712.6|8709.8|8712.4|8709.6|0
1643859770000|2022-02-03 03:42:50|8712.1|8709.3|8711.4|8708.6|8712.1|8709.3|8711.4|8708.6|1
1643859790000|2022-02-03 03:43:10|||||||||3
1643859800000|2022-02-03 03:43:20|||||||||1
1643859810000|2022-02-03 03:43:30|8711.6|8708.8|8711.4|8708.6|8711.6|8708.8|8711.4|8708.6|1
1643859850000|2022-02-03 03:44:10|8712.4|8709.6|8711.4|8708.6|8712.4|8709.6|8711.4|8708.6|8
1643859860000|2022-02-03 03:44:20|8711.6|8708.8|8711.4|8708.6|8712.4|8709.6|8711.4|8708.6|2
1643859910000|2022-02-03 03:45:10|8711.6|8708.8|8711.9|8709.1|8712.1|8709.3|8711.6|8708.8|2
1643859920000|2022-02-03 03:45:20|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|0
1643859930000|2022-02-03 03:45:30|8712.4|8709.6|8711.4|8708.6|8712.4|8709.6|8711.4|8708.6|5
1643859940000|2022-02-03 03:45:40|||||||||1
1643859950000|2022-02-03 03:45:50|||||||||1
1643859960000|2022-02-03 03:46:00|8711.6|8708.8|8712.1|8709.3|8712.4|8709.6|8711.6|8708.8|3
1643859970000|2022-02-03 03:46:10|8711.9|8709.1|8712.1|8709.3|8712.4|8709.6|8711.6|8708.8|3
1643859980000|2022-02-03 03:46:20|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.1|8709.3|2
1643859990000|2022-02-03 03:46:30|8711.6|8708.8|8712.1|8709.3|8712.1|8709.3|8711.6|8708.8|1
1643860000000|2022-02-03 03:46:40|8711.6|8708.8|8711.4|8708.6|8711.6|8708.8|8711.4|8708.6|1
1643860010000|2022-02-03 03:46:50|8711.6|8708.8|8711.4|8708.6|8711.6|8708.8|8711.4|8708.6|0
1643860020000|2022-02-03 03:47:00|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|6
1643860030000|2022-02-03 03:47:10|8711.1|8708.3|8711.1|8708.3|8711.1|8708.3|8711.1|8708.3|2
1643860040000|2022-02-03 03:47:20|8711.4|8708.6|8711.4|8708.6|8711.4|8708.6|8711.4|8708.6|0
1643860050000|2022-02-03 03:47:30|||||||||1
1643860060000|2022-02-03 03:47:40|||||||||2
1643860070000|2022-02-03 03:47:50|8711.1|8708.3|8711.4|8708.6|8711.4|8708.6|8711.1|8708.3|6
1643860080000|2022-02-03 03:48:00|8711.6|8708.8|8711.4|8708.6|8711.6|8708.8|8711.4|8708.6|2
1643860090000|2022-02-03 03:48:10|||||||||1
1643860110000|2022-02-03 03:48:30|8711.1|8708.3|8711.1|8708.3|8711.4|8708.6|8711.1|8708.3|7
1643860120000|2022-02-03 03:48:40|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|0
1643860140000|2022-02-03 03:49:00|8709.4|8706.6|8709.4|8706.6|8709.4|8706.6|8709.4|8706.6|5
1643860150000|2022-02-03 03:49:10|8708.4|8705.6|8708.6|8705.8|8708.6|8705.8|8708.4|8705.6|21
1643860160000|2022-02-03 03:49:20|8709.1|8706.3|8709.4|8706.6|8709.6|8706.8|8708.9|8706.1|21
1643860170000|2022-02-03 03:49:30|8709.1|8706.3|8709.3|8706.5|8709.3|8706.5|8708.9|8706.1|1
1643860180000|2022-02-03 03:49:40|8709.1|8706.3|8709.1|8706.3|8709.1|8706.3|8709.1|8706.3|3
1643860190000|2022-02-03 03:49:50|8708.9|8706.1|8709.1|8706.3|8709.3|8706.5|8708.9|8706.1|5
1643860200000|2022-02-03 03:50:00|8709.3|8706.5|8709.3|8706.5|8709.6|8706.8|8709.3|8706.5|0
1643860230000|2022-02-03 03:50:30|8709.6|8706.8|8709.8|8707|8710.3|8707.5|8709.6|8706.8|18
1643860240000|2022-02-03 03:50:40|8709.6|8706.8|8709.8|8707|8709.8|8707|8709.3|8706.5|3
1643860260000|2022-02-03 03:51:00|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|0
1643860270000|2022-02-03 03:51:10|8708.8|8706|8708.8|8706|8708.8|8706|8708.6|8705.8|5
1643860280000|2022-02-03 03:51:20|8709.1|8706.3|8709.3|8706.5|8709.3|8706.5|8709.1|8706.3|0
1643860290000|2022-02-03 03:51:30|8709.6|8706.8|8709.8|8707|8709.8|8707|8709.6|8706.8|0
1643860300000|2022-02-03 03:51:40|8709.3|8706.5|8709.1|8706.3|8709.3|8706.5|8709.1|8706.3|0
1643860310000|2022-02-03 03:51:50|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|3
1643860330000|2022-02-03 03:52:10|8709.1|8706.3|8709.3|8706.5|8709.3|8706.5|8709.1|8706.3|8
1643860360000|2022-02-03 03:52:40|||||||||1
1643860370000|2022-02-03 03:52:50|||||||||2
1643860380000|2022-02-03 03:53:00|8709.1|8706.3|8709.3|8706.5|8709.3|8706.5|8708.6|8705.8|15
1643860390000|2022-02-03 03:53:10|8710.1|8707.3|8711.3|8708.5|8711.3|8708.5|8710.1|8707.3|10
1643860400000|2022-02-03 03:53:20|8710.3|8707.5|8710.6|8707.8|8711.3|8708.5|8710.3|8707.5|2
1643860410000|2022-02-03 03:53:30|8710.8|8708|8710.8|8708|8711.3|8708.5|8710.8|8708|1
1643860420000|2022-02-03 03:53:40|8711.3|8708.5|8711.3|8708.5|8711.3|8708.5|8711.3|8708.5|0
1643860430000|2022-02-03 03:53:50|8712.3|8709.5|8712.3|8709.5|8712.3|8709.5|8712.3|8709.5|6
1643860440000|2022-02-03 03:54:00|8711.8|8709|8711.3|8708.5|8712.3|8709.5|8711.3|8708.5|7
1643860470000|2022-02-03 03:54:30|8710.8|8708|8709.3|8706.5|8710.8|8708|8708.8|8706|40
1643860480000|2022-02-03 03:54:40|8709.1|8706.3|8708.3|8705.5|8709.3|8706.5|8708.3|8705.5|5
1643860490000|2022-02-03 03:54:50|8708.1|8705.3|8706.3|8703.5|8708.1|8705.3|8706.3|8703.5|18
1643860500000|2022-02-03 03:55:00|||||||||4
1643860510000|2022-02-03 03:55:10|8706.6|8703.8|8706.6|8703.8|8706.8|8704|8706.3|8703.5|9
1643860520000|2022-02-03 03:55:20|8706.8|8704|8707.1|8704.3|8707.3|8704.5|8706.6|8703.8|1
1643860530000|2022-02-03 03:55:30|8706.6|8703.8|8706.3|8703.5|8706.6|8703.8|8706.3|8703.5|8
1643860540000|2022-02-03 03:55:40|8706.1|8703.3|8706.1|8703.3|8706.1|8703.3|8706.1|8703.3|0
1643860550000|2022-02-03 03:55:50|8706.3|8703.5|8706.3|8703.5|8706.3|8703.5|8706.3|8703.5|4
1643860570000|2022-02-03 03:56:10|8705.8|8703|8704.1|8701.3|8705.8|8703|8704.1|8701.3|14
1643860580000|2022-02-03 03:56:20|8703.8|8701|8704.1|8701.3|8704.3|8701.5|8703.1|8700.3|26
1643860600000|2022-02-03 03:56:40|8705.3|8702.5|8705.3|8702.5|8705.3|8702.5|8705.3|8702.5|6
1643860610000|2022-02-03 03:56:50|8705.6|8702.8|8706.3|8703.5|8706.3|8703.5|8705.6|8702.8|3
1643860620000|2022-02-03 03:57:00|8706.1|8703.3|8705.6|8702.8|8706.3|8703.5|8705.3|8702.5|6
1643860630000|2022-02-03 03:57:10|8705.3|8702.5|8706.3|8703.5|8706.3|8703.5|8705.3|8702.5|2
1643860640000|2022-02-03 03:57:20|8705.8|8703|8705.3|8702.5|8705.8|8703|8705.3|8702.5|3
1643860650000|2022-02-03 03:57:30|8705.6|8702.8|8705.6|8702.8|8705.8|8703|8705.6|8702.8|5
1643860660000|2022-02-03 03:57:40|8705.8|8703|8705.3|8702.5|8706.3|8703.5|8705.3|8702.5|4
1643860670000|2022-02-03 03:57:50|8706.3|8703.5|8706.3|8703.5|8706.3|8703.5|8706.3|8703.5|3
1643860680000|2022-02-03 03:58:00|8706.6|8703.8|8707.3|8704.5|8707.3|8704.5|8706.3|8703.5|8
1643860690000|2022-02-03 03:58:10|8707.6|8704.8|8707.3|8704.5|8708.3|8705.5|8707.3|8704.5|38
1643860700000|2022-02-03 03:58:20|8707.1|8704.3|8707.3|8704.5|8707.6|8704.8|8706.6|8703.8|8
1643860710000|2022-02-03 03:58:30|8707.1|8704.3|8707.3|8704.5|8707.3|8704.5|8706.6|8703.8|3
1643860720000|2022-02-03 03:58:40|8707.6|8704.8|8707.8|8705|8708.3|8705.5|8707.6|8704.8|9
1643860730000|2022-02-03 03:58:50|8708.3|8705.5|8708.3|8705.5|8708.3|8705.5|8707.3|8704.5|5
1643860740000|2022-02-03 03:59:00|8708.1|8705.3|8708.3|8705.5|8708.3|8705.5|8707.3|8704.5|4
1643860760000|2022-02-03 03:59:20|8707.3|8704.5|8708.3|8705.5|8708.3|8705.5|8707.3|8704.5|2
1643860770000|2022-02-03 03:59:30|8708.1|8705.3|8708.3|8705.5|8708.3|8705.5|8708.1|8705.3|0
1643860780000|2022-02-03 03:59:40|8708.1|8705.3|8708.3|8705.5|8708.3|8705.5|8707.8|8705|2
1643860800000|2022-02-03 04:00:00|8708.1|8705.3|8707.3|8704.5|8708.3|8705.5|8707.3|8704.5|7
1643860810000|2022-02-03 04:00:10|8707.8|8705|8709.3|8706.5|8709.3|8706.5|8707.3|8704.5|17
1643860820000|2022-02-03 04:00:20|8709.6|8706.8|8709.3|8706.5|8709.6|8706.8|8709.3|8706.5|5
1643860830000|2022-02-03 04:00:30|8708.6|8705.8|8708.3|8705.5|8709.1|8706.3|8708.3|8705.5|4
1643860850000|2022-02-03 04:00:50|8708.1|8705.3|8707.3|8704.5|8708.1|8705.3|8707.3|8704.5|3
1643860860000|2022-02-03 04:01:00|8707.6|8704.8|8708.3|8705.5|8708.3|8705.5|8707.3|8704.5|2
1643860880000|2022-02-03 04:01:20|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|8709.3|8706.5|2
1643860900000|2022-02-03 04:01:40|||||||||3
1643860910000|2022-02-03 04:01:50|8709.1|8706.3|8708.3|8705.5|8709.1|8706.3|8708.3|8705.5|7
1643860920000|2022-02-03 04:02:00|8708.8|8706|8708.8|8706|8709.3|8706.5|8708.3|8705.5|1
1643860930000|2022-02-03 04:02:10|8709.3|8706.5|8709.6|8706.8|8710.3|8707.5|8709.3|8706.5|13
1643860940000|2022-02-03 04:02:20|8710.1|8707.3|8709.3|8706.5|8710.1|8707.3|8709.3|8706.5|3
1643860950000|2022-02-03 04:02:30|8709.6|8706.8|8709.6|8706.8|8710.3|8707.5|8709.3|8706.5|6
1643860960000|2022-02-03 04:02:40|8710.1|8707.3|8710.1|8707.3|8710.1|8707.3|8709.8|8707|0
1643860970000|2022-02-03 04:02:50|||||||||1
1643860980000|2022-02-03 04:03:00|8710.3|8707.5|8710.3|8707.5|8710.3|8707.5|8710.3|8707.5|6
1643860990000|2022-02-03 04:03:10|8710.6|8707.8|8712.3|8709.5|8712.3|8709.5|8710.6|8707.8|23
1643861010000|2022-02-03 04:03:30|8711.3|8708.5|8711.3|8708.5|8711.8|8709|8711.3|8708.5|8
1643861020000|2022-02-03 04:03:40|8711.8|8709|8712.3|8709.5|8712.3|8709.5|8711.8|8709|2
1643861030000|2022-02-03 04:03:50|||||||||1
1643861040000|2022-02-03 04:04:00|8712.8|8710|8712.8|8710|8712.8|8710|8712.8|8710|10
1643861050000|2022-02-03 04:04:10|8713.3|8710.5|8713.3|8710.5|8713.3|8710.5|8713.3|8710.5|1
1643861060000|2022-02-03 04:04:20|8713|8710.2|8712.3|8709.5|8713|8710.2|8712.3|8709.5|7
1643861070000|2022-02-03 04:04:30|8712.5|8709.7|8713.3|8710.5|8713.3|8710.5|8712.5|8709.7|0
1643861080000|2022-02-03 04:04:40|8713.5|8710.7|8713.5|8710.7|8713.5|8710.7|8713.3|8710.5|2
1643861090000|2022-02-03 04:04:50|8713.8|8711|8714.3|8711.5|8714.3|8711.5|8713.8|8711|5
1643861100000|2022-02-03 04:05:00|8714|8711.2|8714|8711.2|8714|8711.2|8714|8711.2|6
1643861110000|2022-02-03 04:05:10|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|0
1643861120000|2022-02-03 04:05:20|8714.5|8711.7|8714.5|8711.7|8715.3|8712.5|8714.3|8711.5|11
1643861130000|2022-02-03 04:05:30|8714.8|8712|8714.3|8711.5|8714.8|8712|8714.3|8711.5|1
1643861140000|2022-02-03 04:05:40|8714.8|8712|8715.3|8712.5|8715.3|8712.5|8714.8|8712|3
1643861150000|2022-02-03 04:05:50|||||||||1
1643861170000|2022-02-03 04:06:10|||||||||11
1643861180000|2022-02-03 04:06:20|8715.5|8712.7|8715.3|8712.5|8715.5|8712.7|8715.3|8712.5|9
1643861190000|2022-02-03 04:06:30|8715.5|8712.7|8716|8713.2|8716|8713.2|8715.5|8712.7|4
1643861200000|2022-02-03 04:06:40|8715.3|8712.5|8715.3|8712.5|8715.3|8712.5|8715.3|8712.5|8
1643861210000|2022-02-03 04:06:50|8716|8713.2|8716|8713.2|8716|8713.2|8715.5|8712.7|7
1643861230000|2022-02-03 04:07:10|8715.3|8712.5|8714.3|8711.5|8715.3|8712.5|8714.3|8711.5|13
1643861240000|2022-02-03 04:07:20|8714.5|8711.7|8714.8|8712|8715.3|8712.5|8714.5|8711.7|3
1643861250000|2022-02-03 04:07:30|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|0
1643861260000|2022-02-03 04:07:40|8714.8|8712|8715.3|8712.5|8715.3|8712.5|8714.8|8712|2
1643861270000|2022-02-03 04:07:50|8715.5|8712.7|8715.3|8712.5|8715.5|8712.7|8715.3|8712.5|8
1643861280000|2022-02-03 04:08:00|8715.5|8712.7|8716|8713.2|8716|8713.2|8715.5|8712.7|2
1643861300000|2022-02-03 04:08:20|8716.3|8713.5|8717|8714.2|8717|8714.2|8716.3|8713.5|10
1643861310000|2022-02-03 04:08:30|8716.5|8713.7|8716.3|8713.5|8716.5|8713.7|8716.3|8713.5|7
1643861330000|2022-02-03 04:08:50|8716.5|8713.7|8716.5|8713.7|8717|8714.2|8716.3|8713.5|6
1643861340000|2022-02-03 04:09:00|8716.8|8714|8715.3|8712.5|8716.8|8714|8715.3|8712.5|6
1643861350000|2022-02-03 04:09:10|8715.8|8713|8716.3|8713.5|8716.3|8713.5|8715.5|8712.7|11
1643861360000|2022-02-03 04:09:20|||||||||1
1643861390000|2022-02-03 04:09:50|8716.8|8714|8717|8714.2|8717|8714.2|8716.8|8714|7
1643861400000|2022-02-03 04:10:00|8716.3|8713.5|8716.3|8713.5|8716.3|8713.5|8716.3|8713.5|3
1643861420000|2022-02-03 04:10:20|8716.8|8714|8717|8714.2|8717|8714.2|8716.8|8714|1
1643861430000|2022-02-03 04:10:30|8716.5|8713.7|8716.3|8713.5|8716.5|8713.7|8716.3|8713.5|4
1643861460000|2022-02-03 04:11:00|8716|8713.2|8715.3|8712.5|8716|8713.2|8715.3|8712.5|7
1643861500000|2022-02-03 04:11:40|8716.3|8713.5|8716.3|8713.5|8716.3|8713.5|8716.3|8713.5|2
1643861510000|2022-02-03 04:11:50|||||||||1
1643861540000|2022-02-03 04:12:20|||||||||5
1643861550000|2022-02-03 04:12:30|8715.8|8713|8716.3|8713.5|8716.3|8713.5|8715.8|8713|5
1643861560000|2022-02-03 04:12:40|||||||||1
1643861590000|2022-02-03 04:13:10|||||||||2
1643861620000|2022-02-03 04:13:40|8716.8|8714|8716.8|8714|8717.3|8714.5|8716.3|8713.5|18
1643861630000|2022-02-03 04:13:50|8716.3|8713.5|8716.3|8713.5|8716.8|8714|8716.3|8713.5|0
1643861640000|2022-02-03 04:14:00|8716.5|8713.7|8716.8|8714|8717.3|8714.5|8716.3|8713.5|6
1643861650000|2022-02-03 04:14:10|8717|8714.2|8716.3|8713.5|8717.3|8714.5|8716.3|8713.5|2
1643861660000|2022-02-03 04:14:20|8716.5|8713.7|8717.3|8714.5|8717.3|8714.5|8716.5|8713.7|22
1643861670000|2022-02-03 04:14:30|8716.8|8714|8717.3|8714.5|8717.3|8714.5|8716.3|8713.5|4
1643861680000|2022-02-03 04:14:40|8717.5|8714.7|8719.3|8716.5|8719.3|8716.5|8717.5|8714.7|19
1643861690000|2022-02-03 04:14:50|||||||||2
1643861700000|2022-02-03 04:15:00|8718.3|8715.5|8719.3|8716.5|8719.3|8716.5|8718.3|8715.5|5
1643861710000|2022-02-03 04:15:10|||||||||5
1643861720000|2022-02-03 04:15:20|8718.8|8716|8718.3|8715.5|8718.8|8716|8718.3|8715.5|3
1643861730000|2022-02-03 04:15:30|||||||||1
1643861740000|2022-02-03 04:15:40|8719.3|8716.5|8719.3|8716.5|8719.3|8716.5|8719.3|8716.5|3
1643861750000|2022-02-03 04:15:50|||||||||2
1643861760000|2022-02-03 04:16:00|8719|8716.2|8719|8716.2|8719|8716.2|8719|8716.2|3
1643861770000|2022-02-03 04:16:10|8718.3|8715.5|8719.3|8716.5|8719.3|8716.5|8718.3|8715.5|17
1643861780000|2022-02-03 04:16:20|8718.8|8716|8718.3|8715.5|8718.8|8716|8718.3|8715.5|3
1643861790000|2022-02-03 04:16:30|8718.5|8715.7|8718.8|8716|8719.3|8716.5|8718.5|8715.7|3
1643861800000|2022-02-03 04:16:40|8718.5|8715.7|8719|8716.2|8719.3|8716.5|8718.3|8715.5|1
1643861810000|2022-02-03 04:16:50|8718.8|8716|8718.8|8716|8719|8716.2|8718.5|8715.7|6
1643861820000|2022-02-03 04:17:00|8718.5|8715.7|8718.3|8715.5|8718.5|8715.7|8718.3|8715.5|6
1643861840000|2022-02-03 04:17:20|8718.7|8715.9|8719|8716.2|8719|8716.2|8718.5|8715.7|5
1643861850000|2022-02-03 04:17:30|8718.5|8715.7|8719.5|8716.7|8720|8717.2|8718.5|8715.7|12
1643861860000|2022-02-03 04:17:40|8719.3|8716.5|8719.3|8716.5|8720|8717.2|8719.3|8716.5|3
1643861870000|2022-02-03 04:17:50|8719.5|8716.7|8719.3|8716.5|8719.5|8716.7|8719.3|8716.5|11
1643861880000|2022-02-03 04:18:00|8719.5|8716.7|8719.2|8716.4|8719.7|8716.9|8719.2|8716.4|7
1643861890000|2022-02-03 04:18:10|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|8719.2|8716.4|1
1643861900000|2022-02-03 04:18:20|8719.7|8716.9|8721|8718.2|8721.5|8718.7|8719.7|8716.9|80
1643861910000|2022-02-03 04:18:30|8720.7|8717.9|8720.5|8717.7|8720.7|8717.9|8720.5|8717.7|3
1643861920000|2022-02-03 04:18:40|8720.2|8717.4|8720.2|8717.4|8720.2|8717.4|8720.2|8717.4|0
1643861930000|2022-02-03 04:18:50|8720.5|8717.7|8720.2|8717.4|8720.5|8717.7|8720.2|8717.4|2
1643861940000|2022-02-03 04:19:00|||||||||3
1643861950000|2022-02-03 04:19:10|8720.5|8717.7|8720.2|8717.4|8720.7|8717.9|8720.2|8717.4|6
1643861960000|2022-02-03 04:19:20|||||||||1
1643861970000|2022-02-03 04:19:30|8720|8717.2|8719.7|8716.9|8720|8717.2|8719.5|8716.7|3
1643861980000|2022-02-03 04:19:40|8720|8717.2|8719|8716.2|8720|8717.2|8719|8716.2|5
1643861990000|2022-02-03 04:19:50|8718.7|8715.9|8718.2|8715.4|8718.7|8715.9|8718.2|8715.4|12
1643862000000|2022-02-03 04:20:00|8718.7|8715.9|8719|8716.2|8719|8716.2|8718.5|8715.7|3
1643862010000|2022-02-03 04:20:10|||||||||2
1643862030000|2022-02-03 04:20:30|8718.5|8715.7|8718.2|8715.4|8718.5|8715.7|8718.2|8715.4|6
1643862040000|2022-02-03 04:20:40|||||||||1
1643862050000|2022-02-03 04:20:50|8718.7|8715.9|8718.7|8715.9|8719|8716.2|8718.7|8715.9|7
1643862060000|2022-02-03 04:21:00|8718.5|8715.7|8718.2|8715.4|8719|8716.2|8718.2|8715.4|12
1643862070000|2022-02-03 04:21:10|||||||||1
1643862080000|2022-02-03 04:21:20|8718.5|8715.7|8719.2|8716.4|8719.7|8716.9|8718.5|8715.7|12
1643862090000|2022-02-03 04:21:30|8719.7|8716.9|8720|8717.2|8720|8717.2|8719.2|8716.4|2
1643862100000|2022-02-03 04:21:40|8719.7|8716.9|8719.2|8716.4|8719.7|8716.9|8719.2|8716.4|1
1643862110000|2022-02-03 04:21:50|8719.5|8716.7|8720|8717.2|8720|8717.2|8719.5|8716.7|1
1643862120000|2022-02-03 04:22:00|8719.7|8716.9|8720|8717.2|8720|8717.2|8719.7|8716.9|4
1643862140000|2022-02-03 04:22:20|||||||||4
1643862150000|2022-02-03 04:22:30|||||||||3
1643862160000|2022-02-03 04:22:40|||||||||1
1643862170000|2022-02-03 04:22:50|8719.7|8716.9|8718.7|8715.9|8719.7|8716.9|8718.2|8715.4|9
1643862180000|2022-02-03 04:23:00|8719|8716.2|8718.2|8715.4|8719|8716.2|8718.2|8715.4|1
1643862210000|2022-02-03 04:23:30|8717.2|8714.4|8717.2|8714.4|8717.2|8714.4|8717.2|8714.4|4
1643862220000|2022-02-03 04:23:40|8717|8714.2|8716.2|8713.4|8717|8714.2|8716.2|8713.4|9
1643862230000|2022-02-03 04:23:50|||||||||4
1643862240000|2022-02-03 04:24:00|||||||||6
1643862250000|2022-02-03 04:24:10|8716|8713.2|8716|8713.2|8716|8713.2|8716|8713.2|1
1643862260000|2022-02-03 04:24:20|8715.7|8712.9|8715.7|8712.9|8716.2|8713.4|8715.2|8712.4|8
1643862270000|2022-02-03 04:24:30|8715.5|8712.7|8716|8713.2|8716|8713.2|8715.5|8712.7|1
1643862280000|2022-02-03 04:24:40|8715.7|8712.9|8716|8713.2|8716|8713.2|8715.7|8712.9|3
1643862290000|2022-02-03 04:24:50|8716.2|8713.4|8716.2|8713.4|8716.2|8713.4|8716.2|8713.4|0
1643862310000|2022-02-03 04:25:10|8715.5|8712.7|8716|8713.2|8716|8713.2|8715.5|8712.7|4
1643862320000|2022-02-03 04:25:20|8716.2|8713.4|8716|8713.2|8716.2|8713.4|8716|8713.2|2
1643862330000|2022-02-03 04:25:30|8715.7|8712.9|8716.2|8713.4|8716.2|8713.4|8715.7|8712.9|1
1643862340000|2022-02-03 04:25:40|8716.7|8713.9|8716.7|8713.9|8716.7|8713.9|8716.2|8713.4|4
1643862350000|2022-02-03 04:25:50|8717|8714.2|8716.7|8713.9|8717|8714.2|8716.5|8713.7|3
1643862370000|2022-02-03 04:26:10|8717|8714.2|8716.7|8713.9|8717|8714.2|8716.7|8713.9|6
1643862380000|2022-02-03 04:26:20|8717|8714.2|8717|8714.2|8717|8714.2|8717|8714.2|0
1643862400000|2022-02-03 04:26:40|8717.2|8714.4|8717.2|8714.4|8717.2|8714.4|8717.2|8714.4|0
1643862410000|2022-02-03 04:26:50|8716.7|8713.9|8717|8714.2|8717|8714.2|8716.5|8713.7|2
1643862420000|2022-02-03 04:27:00|8716.7|8713.9|8716.7|8713.9|8716.7|8713.9|8716.7|8713.9|1
1643862430000|2022-02-03 04:27:10|8717|8714.2|8716.7|8713.9|8717|8714.2|8716.7|8713.9|0
1643862440000|2022-02-03 04:27:20|8717|8714.2|8716.7|8713.9|8717|8714.2|8716.7|8713.9|1
1643862470000|2022-02-03 04:27:50|8716.2|8713.4|8716.7|8713.9|8716.7|8713.9|8716.2|8713.4|6
1643862480000|2022-02-03 04:28:00|8716.2|8713.4|8716.2|8713.4|8716.2|8713.4|8716.2|8713.4|1
1643862490000|2022-02-03 04:28:10|8715.2|8712.4|8714.2|8711.4|8715.2|8712.4|8714|8711.2|16
1643862500000|2022-02-03 04:28:20|8714.5|8711.7|8713.2|8710.4|8714.5|8711.7|8713.2|8710.4|6
1643862510000|2022-02-03 04:28:30|||||||||2
1643862520000|2022-02-03 04:28:40|||||||||2
1643862530000|2022-02-03 04:28:50|8713|8710.2|8713.2|8710.4|8713.2|8710.4|8712.5|8709.7|9
1643862550000|2022-02-03 04:29:10|||||||||2
1643862560000|2022-02-03 04:29:20|8712.7|8709.9|8712|8709.2|8712.7|8709.9|8712|8709.2|9
1643862570000|2022-02-03 04:29:30|8712.2|8709.4|8712.5|8709.7|8712.5|8709.7|8712|8709.2|0
1643862580000|2022-02-03 04:29:40|8712.2|8709.4|8712.5|8709.7|8712.5|8709.7|8712.2|8709.4|1
1643862590000|2022-02-03 04:29:50|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|0
1643862600000|2022-02-03 04:30:00|8712.7|8709.9|8712.7|8709.9|8713|8710.2|8712.7|8709.9|6
1643862610000|2022-02-03 04:30:10|8713|8710.2|8712.7|8709.9|8713|8710.2|8712.5|8709.7|6
1643862620000|2022-02-03 04:30:20|8713|8710.2|8713|8710.2|8713|8710.2|8713|8710.2|1
1643862640000|2022-02-03 04:30:40|8712.7|8709.9|8713|8710.2|8713|8710.2|8712.7|8709.9|3
1643862670000|2022-02-03 04:31:10|||||||||1
1643862680000|2022-02-03 04:31:20|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|0
1643862720000|2022-02-03 04:32:00|8713.4|8710.6|8714.4|8711.6|8714.9|8712.1|8713.4|8710.6|17
1643862730000|2022-02-03 04:32:10|8714.2|8711.4|8714.9|8712.1|8714.9|8712.1|8714.2|8711.4|1
1643862740000|2022-02-03 04:32:20|8714.2|8711.4|8714.9|8712.1|8714.9|8712.1|8714.2|8711.4|0
1643862760000|2022-02-03 04:32:40|8715.2|8712.4|8715.2|8712.4|8715.2|8712.4|8715.2|8712.4|0
1643862780000|2022-02-03 04:33:00|8714.2|8711.4|8714.2|8711.4|8714.2|8711.4|8714.2|8711.4|4
1643862790000|2022-02-03 04:33:10|8713.2|8710.4|8713.2|8710.4|8713.9|8711.1|8713.2|8710.4|6
1643862810000|2022-02-03 04:33:30|8713.7|8710.9|8713.9|8711.1|8713.9|8711.1|8713.7|8710.9|2
1643862820000|2022-02-03 04:33:40|8713.7|8710.9|8713.7|8710.9|8713.9|8711.1|8713.7|8710.9|1
1643862830000|2022-02-03 04:33:50|8713.4|8710.6|8713.7|8710.9|8714.2|8711.4|8713.4|8710.6|6
1643862840000|2022-02-03 04:34:00|8713.4|8710.6|8713.2|8710.4|8713.4|8710.6|8712.9|8710.1|2
1643862850000|2022-02-03 04:34:10|8712.9|8710.1|8712.4|8709.6|8713.2|8710.4|8712.4|8709.6|1
1643862860000|2022-02-03 04:34:20|8712.7|8709.9|8713.2|8710.4|8713.2|8710.4|8712.7|8709.9|3
1643862870000|2022-02-03 04:34:30|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|8712.4|8709.6|0
1643862880000|2022-02-03 04:34:40|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|2
1643862890000|2022-02-03 04:34:50|8712.7|8709.9|8712.9|8710.1|8713.2|8710.4|8712.7|8709.9|4
1643862900000|2022-02-03 04:35:00|8712.7|8709.9|8711.9|8709.1|8712.7|8709.9|8711.9|8709.1|5
1643862910000|2022-02-03 04:35:10|8710.9|8708.1|8711.2|8708.4|8711.2|8708.4|8710.9|8708.1|3
1643862920000|2022-02-03 04:35:20|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|1
1643862930000|2022-02-03 04:35:30|8710.7|8707.9|8714.7|8711.9|8715.2|8712.4|8710.7|8707.9|196
1643862950000|2022-02-03 04:35:50|8714.9|8712.1|8715.2|8712.4|8715.4|8712.6|8714.9|8712.1|5
1643862960000|2022-02-03 04:36:00|8714.7|8711.9|8714.4|8711.6|8714.7|8711.9|8714.4|8711.6|13
1643862970000|2022-02-03 04:36:10|8713.7|8710.9|8713.4|8710.6|8713.7|8710.9|8712.9|8710.1|8
1643862990000|2022-02-03 04:36:30|8713.2|8710.4|8712.7|8709.9|8713.2|8710.4|8712.7|8709.9|2
1643863000000|2022-02-03 04:36:40|8712.9|8710.1|8713.2|8710.4|8713.2|8710.4|8712.7|8709.9|2
1643863020000|2022-02-03 04:37:00|8713.4|8710.6|8713.4|8710.6|8713.7|8710.9|8712.9|8710.1|10
1643863030000|2022-02-03 04:37:10|8713.2|8710.4|8713.2|8710.4|8713.4|8710.6|8712.7|8709.9|3
1643863040000|2022-02-03 04:37:20|8712.9|8710.1|8713.4|8710.6|8713.4|8710.6|8712.7|8709.9|2
1643863060000|2022-02-03 04:37:40|8713.2|8710.4|8712.7|8709.9|8713.2|8710.4|8712.7|8709.9|1
1643863080000|2022-02-03 04:38:00|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|0
1643863090000|2022-02-03 04:38:10|||||||||1
1643863100000|2022-02-03 04:38:20|8712.7|8709.9|8712.2|8709.4|8712.7|8709.9|8711.7|8708.9|8
1643863110000|2022-02-03 04:38:30|8711.7|8708.9|8711.4|8708.6|8711.7|8708.9|8711.4|8708.6|0
1643863120000|2022-02-03 04:38:40|||||||||2
1643863130000|2022-02-03 04:38:50|||||||||1
1643863140000|2022-02-03 04:39:00|8712.4|8709.6|8712.2|8709.4|8712.4|8709.6|8712.2|8709.4|17
1643863150000|2022-02-03 04:39:10|8712.4|8709.6|8712.7|8709.9|8712.7|8709.9|8712.4|8709.6|0
1643863170000|2022-02-03 04:39:30|8712.2|8709.4|8711.7|8708.9|8712.2|8709.4|8711.7|8708.9|2
1643863190000|2022-02-03 04:39:50|8711.9|8709.1|8711.7|8708.9|8712.2|8709.4|8711.7|8708.9|1
1643863200000|2022-02-03 04:40:00|8711.4|8708.6|8711.7|8708.9|8711.7|8708.9|8710.9|8708.1|19
1643863210000|2022-02-03 04:40:10|8711.4|8708.6|8711.7|8708.9|8711.7|8708.9|8711.4|8708.6|1
1643863220000|2022-02-03 04:40:20|8711.9|8709.1|8712.2|8709.4|8712.2|8709.4|8711.9|8709.1|0
1643863230000|2022-02-03 04:40:30|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|8712.4|8709.6|0
1643863240000|2022-02-03 04:40:40|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|1
1643863250000|2022-02-03 04:40:50|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|0
1643863260000|2022-02-03 04:41:00|8712.2|8709.4|8712.7|8709.9|8712.7|8709.9|8712.2|8709.4|4
1643863300000|2022-02-03 04:41:40|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|8712.9|8710.1|2
1643863310000|2022-02-03 04:41:50|8712.7|8709.9|8713.4|8710.6|8713.4|8710.6|8712.7|8709.9|2
1643863320000|2022-02-03 04:42:00|8712.9|8710.1|8713.2|8710.4|8713.4|8710.6|8712.7|8709.9|1
1643863330000|2022-02-03 04:42:10|8712.9|8710.1|8713.2|8710.4|8713.4|8710.6|8712.7|8709.9|0
1643863340000|2022-02-03 04:42:20|8713.4|8710.6|8713.4|8710.6|8713.7|8710.9|8713.2|8710.4|0
1643863350000|2022-02-03 04:42:30|8713.2|8710.4|8713.7|8710.9|8713.7|8710.9|8713.2|8710.4|1
1643863360000|2022-02-03 04:42:40|8713.4|8710.6|8712.9|8710.1|8714.2|8711.4|8712.7|8709.9|11
1643863370000|2022-02-03 04:42:50|||||||||1
1643863380000|2022-02-03 04:43:00|8712.7|8709.9|8712.7|8709.9|8713.4|8710.6|8712.7|8709.9|10
1643863390000|2022-02-03 04:43:10|8713.4|8710.6|8712.7|8709.9|8713.4|8710.6|8712.7|8709.9|2
1643863400000|2022-02-03 04:43:20|8712.9|8710.1|8713.4|8710.6|8713.4|8710.6|8712.9|8710.1|1
1643863420000|2022-02-03 04:43:40|8713.7|8710.9|8713.7|8710.9|8713.7|8710.9|8713.7|8710.9|0
1643863430000|2022-02-03 04:43:50|8713.2|8710.4|8710.4|8707.6|8713.2|8710.4|8709.7|8706.9|34
1643863440000|2022-02-03 04:44:00|8710.6|8707.8|8712.2|8709.4|8712.2|8709.4|8710.6|8707.8|16
1643863450000|2022-02-03 04:44:10|8711.9|8709.1|8711.7|8708.9|8711.9|8709.1|8711.7|8708.9|0
1643863460000|2022-02-03 04:44:20|8712.4|8709.6|8711.7|8708.9|8712.4|8709.6|8711.7|8708.9|6
1643863470000|2022-02-03 04:44:30|8711.9|8709.1|8712.2|8709.4|8712.4|8709.6|8711.9|8709.1|4
1643863480000|2022-02-03 04:44:40|8712.4|8709.6|8711.6|8708.8|8712.4|8709.6|8711.6|8708.8|0
1643863490000|2022-02-03 04:44:50|8712.1|8709.3|8711.6|8708.8|8712.1|8709.3|8711.6|8708.8|0
1643863500000|2022-02-03 04:45:00|8712.1|8709.3|8712.4|8709.6|8712.6|8709.8|8712.1|8709.3|2
1643863510000|2022-02-03 04:45:10|8712.6|8709.8|8712.6|8709.8|8712.6|8709.8|8712.6|8709.8|1
1643863530000|2022-02-03 04:45:30|8712.4|8709.6|8712.1|8709.3|8712.4|8709.6|8712.1|8709.3|1
1643863540000|2022-02-03 04:45:40|8711.6|8708.8|8711.6|8708.8|8712.1|8709.3|8711.6|8708.8|1
1643863550000|2022-02-03 04:45:50|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|8
1643863560000|2022-02-03 04:46:00|8710.4|8707.6|8710.4|8707.6|8710.6|8707.8|8710.4|8707.6|1
1643863580000|2022-02-03 04:46:20|8710.1|8707.3|8710.1|8707.3|8710.1|8707.3|8709.9|8707.1|6
1643863590000|2022-02-03 04:46:30|8709.9|8707.1|8710.4|8707.6|8710.4|8707.6|8709.9|8707.1|3
1643863610000|2022-02-03 04:46:50|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|8710.6|8707.8|0
1643863620000|2022-02-03 04:47:00|8710.9|8708.1|8711.6|8708.8|8711.9|8709.1|8710.9|8708.1|13
1643863630000|2022-02-03 04:47:10|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|8711.6|8708.8|2
1643863640000|2022-02-03 04:47:20|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|0
1643863650000|2022-02-03 04:47:30|8711.9|8709.1|8711.6|8708.8|8711.9|8709.1|8711.6|8708.8|0
1643863660000|2022-02-03 04:47:40|8711.9|8709.1|8711.6|8708.8|8711.9|8709.1|8711.6|8708.8|0
1643863700000|2022-02-03 04:48:20|8711.9|8709.1|8711.9|8709.1|8712.4|8709.6|8711.4|8708.6|20
1643863710000|2022-02-03 04:48:30|||||||||1
1643863750000|2022-02-03 04:49:10|8712.1|8709.3|8712.1|8709.3|8712.1|8709.3|8712.1|8709.3|0
1643863760000|2022-02-03 04:49:20|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|8711.9|8709.1|2
1643863770000|2022-02-03 04:49:30|8712.1|8709.3|8711.9|8709.1|8712.1|8709.3|8711.9|8709.1|1
1643863780000|2022-02-03 04:49:40|||||||||3
1643863790000|2022-02-03 04:49:50|8711.6|8708.8|8711.4|8708.6|8711.6|8708.8|8711.4|8708.6|0
1643863800000|2022-02-03 04:50:00|8711.1|8708.3|8710.1|8707.3|8711.1|8708.3|8710.1|8707.3|3
1643863810000|2022-02-03 04:50:10|8710.4|8707.6|8710.6|8707.8|8710.6|8707.8|8710.1|8707.3|1
1643863820000|2022-02-03 04:50:20|8710.1|8707.3|8710.1|8707.3|8710.1|8707.3|8710.1|8707.3|0
1643863830000|2022-02-03 04:50:30|8710.4|8707.6|8710.1|8707.3|8710.6|8707.8|8710.1|8707.3|0
1643863850000|2022-02-03 04:50:50|8710.4|8707.6|8710.6|8707.8|8711.1|8708.3|8710.4|8707.6|4
1643863860000|2022-02-03 04:51:00|8711.1|8708.3|8711.1|8708.3|8711.1|8708.3|8710.6|8707.8|2
1643863870000|2022-02-03 04:51:10|8710.6|8707.8|8710.1|8707.3|8710.6|8707.8|8710.1|8707.3|0
1643863880000|2022-02-03 04:51:20|8710.4|8707.6|8710.1|8707.3|8710.9|8708.1|8710.1|8707.3|0
1643863900000|2022-02-03 04:51:40|8710.4|8707.6|8710.1|8707.3|8710.4|8707.6|8710.1|8707.3|0
1643863910000|2022-02-03 04:51:50|8710.6|8707.8|8711.1|8708.3|8711.1|8708.3|8710.6|8707.8|0
1643863920000|2022-02-03 04:52:00|8711.4|8708.6|8711.6|8708.8|8712.1|8709.3|8711.4|8708.6|0
1643863930000|2022-02-03 04:52:10|8712.1|8709.3|8711.1|8708.3|8712.1|8709.3|8711.1|8708.3|1
1643863940000|2022-02-03 04:52:20|8711.4|8708.6|8711.6|8708.8|8712.1|8709.3|8711.1|8708.3|3
1643863950000|2022-02-03 04:52:30|8711.4|8708.6|8711.1|8708.3|8711.4|8708.6|8711.1|8708.3|0
1643863960000|2022-02-03 04:52:40|8711.4|8708.6|8712.1|8709.3|8712.1|8709.3|8711.4|8708.6|4
1643863970000|2022-02-03 04:52:50|8711.6|8708.8|8711.9|8709.1|8712.1|8709.3|8711.1|8708.3|0
1643863980000|2022-02-03 04:53:00|8711.6|8708.8|8712.1|8709.3|8712.1|8709.3|8711.6|8708.8|0
1643864030000|2022-02-03 04:53:50|8712.6|8709.8|8713.1|8710.3|8713.1|8710.3|8712.6|8709.8|3
1643864060000|2022-02-03 04:54:20|8714.1|8711.3|8713.6|8710.8|8714.1|8711.3|8713.1|8710.3|13
1643864070000|2022-02-03 04:54:30|8714.1|8711.3|8713.1|8710.3|8714.1|8711.3|8713.1|8710.3|3
1643864080000|2022-02-03 04:54:40|8712.6|8709.8|8713.1|8710.3|8713.1|8710.3|8712.6|8709.8|2
1643864100000|2022-02-03 04:55:00|||||||||2
1643864110000|2022-02-03 04:55:10|||||||||1
1643864120000|2022-02-03 04:55:20|8713.4|8710.6|8713.4|8710.6|8713.4|8710.6|8713.4|8710.6|0
1643864130000|2022-02-03 04:55:30|8713.1|8710.3|8713.4|8710.6|8713.4|8710.6|8713.1|8710.3|0
1643864140000|2022-02-03 04:55:40|8713.6|8710.8|8713.1|8710.3|8713.9|8711.1|8713.1|8710.3|5
1643864160000|2022-02-03 04:56:00|||||||||1
1643864200000|2022-02-03 04:56:40|||||||||2
1643864230000|2022-02-03 04:57:10|||||||||1
1643864250000|2022-02-03 04:57:30|8713.3|8710.5|8713.1|8710.3|8713.3|8710.5|8713.1|8710.3|3
1643864280000|2022-02-03 04:58:00|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|1
1643864290000|2022-02-03 04:58:10|8713.3|8710.5|8713.1|8710.3|8713.3|8710.5|8713.1|8710.3|0
1643864300000|2022-02-03 04:58:20|8713.3|8710.5|8714.1|8711.3|8714.1|8711.3|8713.3|8710.5|3
1643864310000|2022-02-03 04:58:30|8714.8|8712|8714.1|8711.3|8714.8|8712|8714.1|8711.3|11
1643864340000|2022-02-03 04:59:00|||||||||2
1643864370000|2022-02-03 04:59:30|8713.8|8711|8714.1|8711.3|8714.1|8711.3|8713.6|8710.8|7
1643864380000|2022-02-03 04:59:40|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|8713.6|8710.8|0
1643864390000|2022-02-03 04:59:50|8713.8|8711|8714.1|8711.3|8714.1|8711.3|8713.8|8711|0
1643864400000|2022-02-03 05:00:00|8714.3|8711.5|8714.1|8711.3|8714.6|8711.8|8714.1|8711.3|13
1643864420000|2022-02-03 05:00:20|8714.3|8711.5|8715.1|8712.3|8715.1|8712.3|8714.3|8711.5|5
1643864450000|2022-02-03 05:00:50|||||||||1
1643864460000|2022-02-03 05:01:00|8715.8|8713|8715.8|8713|8715.8|8713|8715.3|8712.5|11
1643864470000|2022-02-03 05:01:10|8715.3|8712.5|8715.6|8712.8|8715.6|8712.8|8715.1|8712.3|2
1643864510000|2022-02-03 05:01:50|||||||||6
1643864520000|2022-02-03 05:02:00|8716.1|8713.3|8716.1|8713.3|8716.1|8713.3|8716.1|8713.3|0
1643864540000|2022-02-03 05:02:20|||||||||1
1643864550000|2022-02-03 05:02:30|8715.6|8712.8|8716.1|8713.3|8716.1|8713.3|8715.1|8712.3|6
1643864560000|2022-02-03 05:02:40|8715.6|8712.8|8715.6|8712.8|8715.6|8712.8|8715.1|8712.3|4
1643864570000|2022-02-03 05:02:50|8715.3|8712.5|8715.1|8712.3|8715.3|8712.5|8715.1|8712.3|0
1643864600000|2022-02-03 05:03:20|||||||||2
1643864610000|2022-02-03 05:03:30|8714.8|8712|8716.1|8713.3|8716.1|8713.3|8714.8|8712|17
1643864640000|2022-02-03 05:04:00|||||||||12
1643864650000|2022-02-03 05:04:10|8715.6|8712.8|8715.6|8712.8|8715.8|8713|8715.6|8712.8|2
1643864660000|2022-02-03 05:04:20|8716.1|8713.3|8715.1|8712.3|8716.1|8713.3|8715.1|8712.3|3
1643864670000|2022-02-03 05:04:30|8715.6|8712.8|8715.1|8712.3|8716.1|8713.3|8714.8|8712|4
1643864690000|2022-02-03 05:04:50|8714.8|8712|8714.8|8712|8714.8|8712|8714.8|8712|0
1643864710000|2022-02-03 05:05:10|8715.1|8712.3|8715.1|8712.3|8715.1|8712.3|8715.1|8712.3|1
1643864720000|2022-02-03 05:05:20|8715.3|8712.5|8715.3|8712.5|8715.8|8713|8715.1|8712.3|0
1643864730000|2022-02-03 05:05:30|8715.1|8712.3|8715.6|8712.8|8715.6|8712.8|8715.1|8712.3|1
1643864750000|2022-02-03 05:05:50|8715.8|8713|8716.1|8713.3|8716.1|8713.3|8715.8|8713|0
1643864760000|2022-02-03 05:06:00|||||||||1
1643864770000|2022-02-03 05:06:10|8715.6|8712.8|8715.1|8712.3|8715.6|8712.8|8715.1|8712.3|11
1643864790000|2022-02-03 05:06:30|8715.3|8712.5|8715.1|8712.3|8715.3|8712.5|8715.1|8712.3|3
1643864800000|2022-02-03 05:06:40|8715.3|8712.5|8715.6|8712.8|8715.6|8712.8|8715.3|8712.5|2
1643864810000|2022-02-03 05:06:50|8715.3|8712.5|8715.3|8712.5|8715.3|8712.5|8715.1|8712.3|0
1643864820000|2022-02-03 05:07:00|8715.6|8712.8|8715.1|8712.3|8715.6|8712.8|8715.1|8712.3|0
1643864830000|2022-02-03 05:07:10|8715.3|8712.5|8715.6|8712.8|8715.6|8712.8|8715.3|8712.5|0
1643864850000|2022-02-03 05:07:30|8716.1|8713.3|8715.1|8712.3|8716.1|8713.3|8715.1|8712.3|4
1643864870000|2022-02-03 05:07:50|8715.3|8712.5|8715.6|8712.8|8715.6|8712.8|8715.1|8712.3|1
1643864880000|2022-02-03 05:08:00|8715.8|8713|8715.1|8712.3|8716.1|8713.3|8715.1|8712.3|2
1643864890000|2022-02-03 05:08:10|8715.6|8712.8|8715.3|8712.5|8715.6|8712.8|8715.1|8712.3|1
1643864900000|2022-02-03 05:08:20|8715.1|8712.3|8715.1|8712.3|8715.3|8712.5|8715.1|8712.3|2
1643864910000|2022-02-03 05:08:30|8715.3|8712.5|8715.1|8712.3|8715.3|8712.5|8715.1|8712.3|1
1643864920000|2022-02-03 05:08:40|8715.3|8712.5|8715.3|8712.5|8715.3|8712.5|8715.1|8712.3|0
1643864930000|2022-02-03 05:08:50|8715.1|8712.3|8715.1|8712.3|8715.1|8712.3|8715.1|8712.3|0
1643864940000|2022-02-03 05:09:00|||||||||2
1643864950000|2022-02-03 05:09:10|8715.3|8712.5|8716.1|8713.3|8716.1|8713.3|8715.1|8712.3|5
1643864970000|2022-02-03 05:09:30|8715.6|8712.8|8715.6|8712.8|8716.1|8713.3|8715.6|8712.8|2
1643864980000|2022-02-03 05:09:40|8715.8|8713|8715.6|8712.8|8716.1|8713.3|8715.6|8712.8|0
1643864990000|2022-02-03 05:09:50|8715.3|8712.5|8715.1|8712.3|8715.6|8712.8|8715.1|8712.3|1
1643865000000|2022-02-03 05:10:00|8715.3|8712.5|8716.1|8713.3|8716.1|8713.3|8715.1|8712.3|1
1643865010000|2022-02-03 05:10:10|8715.6|8712.8|8715.1|8712.3|8715.6|8712.8|8715.1|8712.3|1
1643865020000|2022-02-03 05:10:20|8715.8|8713|8716.1|8713.3|8716.1|8713.3|8715.6|8712.8|3
1643865030000|2022-02-03 05:10:30|8715.8|8713|8715.8|8713|8715.8|8713|8715.8|8713|1
1643865040000|2022-02-03 05:10:40|8716.1|8713.3|8716.1|8713.3|8716.1|8713.3|8715.6|8712.8|1
1643865050000|2022-02-03 05:10:50|8715.6|8712.8|8716.1|8713.3|8716.1|8713.3|8715.6|8712.8|1
1643865060000|2022-02-03 05:11:00|8715.8|8713|8716|8713.2|8716.1|8713.3|8715.8|8713|2
1643865070000|2022-02-03 05:11:10|8715.6|8712.8|8715|8712.2|8715.6|8712.8|8715|8712.2|3
1643865080000|2022-02-03 05:11:20|8715.8|8713|8715.5|8712.7|8715.8|8713|8715|8712.2|4
1643865090000|2022-02-03 05:11:30|8715|8712.2|8715|8712.2|8715|8712.2|8715|8712.2|0
1643865100000|2022-02-03 05:11:40|8715.3|8712.5|8715.5|8712.7|8715.5|8712.7|8715.3|8712.5|0
1643865110000|2022-02-03 05:11:50|8716|8713.2|8716|8713.2|8716|8713.2|8716|8713.2|1
1643865120000|2022-02-03 05:12:00|8716.3|8713.5|8717|8714.2|8717|8714.2|8716|8713.2|12
1643865130000|2022-02-03 05:12:10|8716.5|8713.7|8716|8713.2|8716.5|8713.7|8716|8713.2|6
1643865140000|2022-02-03 05:12:20|8715.5|8712.7|8715|8712.2|8715.5|8712.7|8715|8712.2|5
1643865150000|2022-02-03 05:12:30|8715.3|8712.5|8715|8712.2|8715.5|8712.7|8715|8712.2|1
1643865160000|2022-02-03 05:12:40|8715.5|8712.7|8715.5|8712.7|8715.5|8712.7|8715.5|8712.7|0
1643865170000|2022-02-03 05:12:50|8715|8712.2|8715.3|8712.5|8716|8713.2|8715|8712.2|2
1643865180000|2022-02-03 05:13:00|8715|8712.2|8716|8713.2|8716.5|8713.7|8715|8712.2|2
1643865190000|2022-02-03 05:13:10|8716.3|8713.5|8716|8713.2|8716.5|8713.7|8716|8713.2|1
1643865210000|2022-02-03 05:13:30|||||||||1
1643865220000|2022-02-03 05:13:40|8715.8|8713|8715.5|8712.7|8715.8|8713|8715.5|8712.7|0
1643865230000|2022-02-03 05:13:50|8716|8713.2|8715.5|8712.7|8716|8713.2|8715.5|8712.7|0
1643865240000|2022-02-03 05:14:00|8716|8713.2|8716|8713.2|8716|8713.2|8715.5|8712.7|0
1643865250000|2022-02-03 05:14:10|||||||||2
1643865260000|2022-02-03 05:14:20|8716.5|8713.7|8716.5|8713.7|8716.5|8713.7|8716.5|8713.7|2
1643865270000|2022-02-03 05:14:30|8716.3|8713.5|8716|8713.2|8716.3|8713.5|8716|8713.2|0
1643865280000|2022-02-03 05:14:40|||||||||1
1643865290000|2022-02-03 05:14:50|8716.3|8713.5|8717|8714.2|8717|8714.2|8716.3|8713.5|1
1643865300000|2022-02-03 05:15:00|8716|8713.2|8716.5|8713.7|8716.5|8713.7|8716|8713.2|1
1643865310000|2022-02-03 05:15:10|8716.8|8714|8717|8714.2|8717|8714.2|8716.8|8714|1
1643865320000|2022-02-03 05:15:20|8716.5|8713.7|8717|8714.2|8717|8714.2|8716.5|8713.7|7
1643865350000|2022-02-03 05:15:50|8717.3|8714.5|8717|8714.2|8717.3|8714.5|8717|8714.2|8
1643865360000|2022-02-03 05:16:00|8716.8|8714|8717|8714.2|8717|8714.2|8716.8|8714|2
1643865370000|2022-02-03 05:16:10|8716.8|8714|8717|8714.2|8717|8714.2|8716.5|8713.7|15
1643865380000|2022-02-03 05:16:20|8716.5|8713.7|8716.3|8713.5|8716.8|8714|8716.3|8713.5|0
1643865400000|2022-02-03 05:16:40|8716.5|8713.7|8716.8|8714|8717|8714.2|8716.3|8713.5|1
1643865410000|2022-02-03 05:16:50|8717|8714.2|8716.3|8713.5|8717|8714.2|8716.3|8713.5|0
1643865420000|2022-02-03 05:17:00|8716|8713.2|8715|8712.2|8716|8713.2|8715|8712.2|6
1643865430000|2022-02-03 05:17:10|8715.3|8712.5|8715|8712.2|8715.3|8712.5|8715|8712.2|0
1643865480000|2022-02-03 05:18:00|8715.3|8712.5|8714.5|8711.7|8715.3|8712.5|8714.3|8711.5|4
1643865490000|2022-02-03 05:18:10|8714|8711.2|8714|8711.2|8714|8711.2|8714|8711.2|2
1643865510000|2022-02-03 05:18:30|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|8714.3|8711.5|1
1643865520000|2022-02-03 05:18:40|8714|8711.2|8714|8711.2|8714|8711.2|8714|8711.2|0
1643865530000|2022-02-03 05:18:50|8714.5|8711.7|8714.8|8712|8714.8|8712|8714.5|8711.7|2
1643865540000|2022-02-03 05:19:00|8714|8711.2|8711.3|8708.5|8714|8711.2|8711|8708.2|84
1643865550000|2022-02-03 05:19:10|8711|8708.2|8712|8709.2|8712|8709.2|8711|8708.2|3
1643865560000|2022-02-03 05:19:20|8711.8|8709|8712|8709.2|8712|8709.2|8711.3|8708.5|3
1643865600000|2022-02-03 05:20:00|8712.5|8709.7|8712|8709.2|8713|8710.2|8712|8709.2|12
1643865620000|2022-02-03 05:20:20|||||||||2
1643865630000|2022-02-03 05:20:30|8712.3|8709.5|8713|8710.2|8713|8710.2|8712.3|8709.5|16
1643865640000|2022-02-03 05:20:40|8712.8|8710|8713|8710.2|8713|8710.2|8712.5|8709.7|2
1643865660000|2022-02-03 05:21:00|8712.5|8709.7|8712.5|8709.7|8713|8710.2|8712|8709.2|5
1643865670000|2022-02-03 05:21:10|8712|8709.2|8712|8709.2|8712|8709.2|8712|8709.2|0
1643865680000|2022-02-03 05:21:20|8712.3|8709.5|8712|8709.2|8712.3|8709.5|8712|8709.2|3
1643865690000|2022-02-03 05:21:30|8711.8|8709|8712|8709.2|8712|8709.2|8711.8|8709|2
1643865720000|2022-02-03 05:22:00|8712.8|8710|8712|8709.2|8712.8|8710|8712|8709.2|8
1643865740000|2022-02-03 05:22:20|8712.5|8709.7|8712|8709.2|8712.5|8709.7|8712|8709.2|2
1643865750000|2022-02-03 05:22:30|8712.3|8709.5|8712.5|8709.7|8712.5|8709.7|8712.3|8709.5|1
1643865760000|2022-02-03 05:22:40|8712.3|8709.5|8712.8|8710|8712.8|8710|8712.3|8709.5|1
1643865780000|2022-02-03 05:23:00|8712.5|8709.7|8713|8710.2|8713|8710.2|8712.5|8709.7|0
1643865790000|2022-02-03 05:23:10|8712.8|8710|8712|8709.2|8712.8|8710|8712|8709.2|4
1643865800000|2022-02-03 05:23:20|8711.8|8709|8711.3|8708.5|8711.8|8709|8711.3|8708.5|2
1643865810000|2022-02-03 05:23:30|8711|8708.2|8712|8709.2|8712|8709.2|8711|8708.2|7
1643865820000|2022-02-03 05:23:40|8713|8710.2|8713|8710.2|8713|8710.2|8713|8710.2|2
1643865830000|2022-02-03 05:23:50|||||||||1
1643865840000|2022-02-03 05:24:00|8711.2|8708.4|8711.2|8708.4|8711.2|8708.4|8711|8708.2|17
1643865860000|2022-02-03 05:24:20|8711|8708.2|8712|8709.2|8712|8709.2|8710.5|8707.7|23
1643865890000|2022-02-03 05:24:50|8711.5|8708.7|8712|8709.2|8712|8709.2|8711.5|8708.7|4
1643865910000|2022-02-03 05:25:10|||||||||1
1643865930000|2022-02-03 05:25:30|||||||||1
1643865940000|2022-02-03 05:25:40|8711.5|8708.7|8711.2|8708.4|8711.5|8708.7|8711|8708.2|6
1643865950000|2022-02-03 05:25:50|8711|8708.2|8711|8708.2|8711.2|8708.4|8711|8708.2|0
1643865960000|2022-02-03 05:26:00|||||||||2
1643865970000|2022-02-03 05:26:10|8711.2|8708.4|8712|8709.2|8712|8709.2|8711.2|8708.4|1
1643865990000|2022-02-03 05:26:30|8711.5|8708.7|8712|8709.2|8712|8709.2|8711|8708.2|4
1643866000000|2022-02-03 05:26:40|8711|8708.2|8711|8708.2|8711|8708.2|8711|8708.2|2
1643866010000|2022-02-03 05:26:50|8712|8709.2|8711|8708.2|8712|8709.2|8711|8708.2|0
1643866020000|2022-02-03 05:27:00|8711.2|8708.4|8711.5|8708.7|8711.5|8708.7|8711.2|8708.4|4
1643866030000|2022-02-03 05:27:10|8712|8709.2|8712|8709.2|8712|8709.2|8712|8709.2|0
1643866040000|2022-02-03 05:27:20|8711.7|8708.9|8712|8709.2|8712|8709.2|8711.2|8708.4|1
1643866050000|2022-02-03 05:27:30|8711.5|8708.7|8712|8709.2|8712|8709.2|8711.5|8708.7|3
1643866060000|2022-02-03 05:27:40|8711.5|8708.7|8712|8709.2|8712|8709.2|8711.5|8708.7|3
1643866070000|2022-02-03 05:27:50|8711.7|8708.9|8711.5|8708.7|8711.7|8708.9|8711.5|8708.7|3
1643866080000|2022-02-03 05:28:00|8712|8709.2|8712|8709.2|8712|8709.2|8712|8709.2|1
1643866090000|2022-02-03 05:28:10|||||||||1
1643866100000|2022-02-03 05:28:20|8711.7|8708.9|8711.5|8708.7|8711.7|8708.9|8711.5|8708.7|2
1643866110000|2022-02-03 05:28:30|8711|8708.2|8711.5|8708.7|8711.5|8708.7|8711|8708.2|0
1643866120000|2022-02-03 05:28:40|8712|8709.2|8712|8709.2|8712|8709.2|8711|8708.2|5
1643866130000|2022-02-03 05:28:50|8711.7|8708.9|8711.5|8708.7|8712|8709.2|8711.2|8708.4|2
1643866160000|2022-02-03 05:29:20|8712|8709.2|8712|8709.2|8712|8709.2|8712|8709.2|0
1643866180000|2022-02-03 05:29:40|8711.5|8708.7|8711|8708.2|8711.5|8708.7|8710.7|8707.9|11
1643866200000|2022-02-03 05:30:00|8710.7|8707.9|8711|8708.2|8711|8708.2|8710.7|8707.9|13
1643866210000|2022-02-03 05:30:10|8710.7|8707.9|8710|8707.2|8710.7|8707.9|8710|8707.2|1
1643866220000|2022-02-03 05:30:20|8710.2|8707.4|8709|8706.2|8710.2|8707.4|8709|8706.2|19
1643866230000|2022-02-03 05:30:30|8708.5|8705.7|8708|8705.2|8708.5|8705.7|8708|8705.2|9
1643866240000|2022-02-03 05:30:40|8708.5|8705.7|8707.2|8704.4|8709|8706.2|8706.7|8703.9|26
1643866250000|2022-02-03 05:30:50|8707.7|8704.9|8708|8705.2|8708|8705.2|8707|8704.2|15
1643866260000|2022-02-03 05:31:00|8708.5|8705.7|8708|8705.2|8709|8706.2|8708|8705.2|27
1643866270000|2022-02-03 05:31:10|8707|8704.2|8708|8705.2|8708|8705.2|8707|8704.2|5
1643866280000|2022-02-03 05:31:20|8707.7|8704.9|8707.2|8704.4|8708|8705.2|8707.2|8704.4|6
1643866290000|2022-02-03 05:31:30|8707|8704.2|8707|8704.2|8707|8704.2|8707|8704.2|3
1643866300000|2022-02-03 05:31:40|8706.7|8703.9|8706|8703.2|8706.7|8703.9|8706|8703.2|7
1643866310000|2022-02-03 05:31:50|8706.2|8703.4|8706.5|8703.7|8706.7|8703.9|8706.2|8703.4|6
1643866320000|2022-02-03 05:32:00|8706|8703.2|8707|8704.2|8707.7|8704.9|8706|8703.2|16
1643866330000|2022-02-03 05:32:10|||||||||1
1643866340000|2022-02-03 05:32:20|8706.7|8703.9|8706.7|8703.9|8706.7|8703.9|8706.7|8703.9|1
1643866350000|2022-02-03 05:32:30|8706.5|8703.7|8707|8704.2|8707|8704.2|8706.5|8703.7|0
1643866360000|2022-02-03 05:32:40|8707.5|8704.7|8708|8705.2|8708|8705.2|8707.5|8704.7|1
1643866380000|2022-02-03 05:33:00|8708.5|8705.7|8709|8706.2|8709|8706.2|8708.5|8705.7|3
1643866390000|2022-02-03 05:33:10|||||||||1
1643866440000|2022-02-03 05:34:00|||||||||1
1643866450000|2022-02-03 05:34:10|8708.7|8705.9|8709|8706.2|8709|8706.2|8708.7|8705.9|0
1643866460000|2022-02-03 05:34:20|8708|8705.2|8708.2|8705.4|8708.2|8705.4|8708|8705.2|12
1643866470000|2022-02-03 05:34:30|8708|8705.2|8708|8705.2|8708|8705.2|8708|8705.2|2
1643866490000|2022-02-03 05:34:50|8707.7|8704.9|8708|8705.2|8708|8705.2|8707.7|8704.9|1
1643866500000|2022-02-03 05:35:00|8707.7|8704.9|8708|8705.2|8708|8705.2|8707.7|8704.9|1
1643866510000|2022-02-03 05:35:10|8707.7|8704.9|8707.7|8704.9|8707.7|8704.9|8707.7|8704.9|10
1643866520000|2022-02-03 05:35:20|8708|8705.2|8708|8705.2|8708|8705.2|8707.5|8704.7|8
1643866530000|2022-02-03 05:35:30|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|8708.2|8705.4|5
1643866540000|2022-02-03 05:35:40|8708|8705.2|8708.2|8705.4|8708.2|8705.4|8708|8705.2|0
1643866550000|2022-02-03 05:35:50|8708.5|8705.7|8708.7|8705.9|8709|8706.2|8708.5|8705.7|0
1643866560000|2022-02-03 05:36:00|8709|8706.2|8709.7|8706.9|8710|8707.2|8709|8706.2|13
1643866570000|2022-02-03 05:36:10|8710|8707.2|8709.7|8706.9|8710|8707.2|8709.7|8706.9|2
1643866580000|2022-02-03 05:36:20|8709.2|8706.4|8709.7|8706.9|8710|8707.2|8709.2|8706.4|3
1643866590000|2022-02-03 05:36:30|8709.2|8706.4|8709|8706.2|8709.2|8706.4|8709|8706.2|0
1643866610000|2022-02-03 05:36:50|8709.2|8706.4|8709.7|8706.9|8709.7|8706.9|8709|8706.2|5
1643866640000|2022-02-03 05:37:20|8710|8707.2|8710|8707.2|8710|8707.2|8710|8707.2|1
1643866650000|2022-02-03 05:37:30|8709.7|8706.9|8709.7|8706.9|8709.7|8706.9|8709.5|8706.7|1
1643866660000|2022-02-03 05:37:40|8710|8707.2|8710|8707.2|8710|8707.2|8710|8707.2|0
1643866680000|2022-02-03 05:38:00|8709.7|8706.9|8711|8708.2|8711|8708.2|8709.7|8706.9|6
1643866710000|2022-02-03 05:38:30|||||||||1
1643866720000|2022-02-03 05:38:40|8710.5|8707.7|8710.5|8707.7|8711|8708.2|8710.2|8707.4|7
1643866730000|2022-02-03 05:38:50|8710.7|8707.9|8711|8708.2|8711.2|8708.4|8710.7|8707.9|0
1643866750000|2022-02-03 05:39:10|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|1
1643866760000|2022-02-03 05:39:20|8710.7|8707.9|8710.9|8708.1|8710.9|8708.1|8710.7|8707.9|0
1643866770000|2022-02-03 05:39:30|8710.4|8707.6|8710.4|8707.6|8710.4|8707.6|8710.4|8707.6|2
1643866780000|2022-02-03 05:39:40|8709.9|8707.1|8709.9|8707.1|8710.2|8707.4|8709.9|8707.1|0
1643866790000|2022-02-03 05:39:50|8709.7|8706.9|8709.7|8706.9|8709.7|8706.9|8709.7|8706.9|2
1643866800000|2022-02-03 05:40:00|8708.9|8706.1|8708.9|8706.1|8708.9|8706.1|8708.9|8706.1|1
1643866810000|2022-02-03 05:40:10|8708.7|8705.9|8708.7|8705.9|8708.7|8705.9|8708.4|8705.6|1
1643866820000|2022-02-03 05:40:20|8708.5|8705.7|8708.9|8706.1|8708.9|8706.1|8708.2|8705.4|2
1643866830000|2022-02-03 05:40:30|||||||||1
1643866850000|2022-02-03 05:40:50|||||||||1
1643866860000|2022-02-03 05:41:00|8708.7|8705.9|8708.2|8705.4|8708.7|8705.9|8708.2|8705.4|1
1643866880000|2022-02-03 05:41:20|8708.4|8705.6|8708.7|8705.9|8708.7|8705.9|8708.4|8705.6|1
1643866890000|2022-02-03 05:41:30|8708.2|8705.4|8708.4|8705.6|8708.4|8705.6|8708.2|8705.4|0
1643866900000|2022-02-03 05:41:40|8708.7|8705.9|8708.7|8705.9|8708.9|8706.1|8708.7|8705.9|0
1643866910000|2022-02-03 05:41:50|8708.4|8705.6|8708.2|8705.4|8708.4|8705.6|8708.2|8705.4|0
1643866930000|2022-02-03 05:42:10|8708.9|8706.1|8708.9|8706.1|8708.9|8706.1|8708.9|8706.1|1
1643866940000|2022-02-03 05:42:20|||||||||1
1643866960000|2022-02-03 05:42:40|8708.4|8705.6|8707.9|8705.1|8708.4|8705.6|8707.9|8705.1|5
1643866980000|2022-02-03 05:43:00|8707.7|8704.9|8707.2|8704.4|8707.7|8704.9|8707.2|8704.4|24
1643866990000|2022-02-03 05:43:10|8707.4|8704.6|8706.9|8704.1|8707.4|8704.6|8706.9|8704.1|2
1643867010000|2022-02-03 05:43:30|8707.9|8705.1|8707.9|8705.1|8707.9|8705.1|8707.9|8705.1|2
1643867020000|2022-02-03 05:43:40|||||||||2
1643867070000|2022-02-03 05:44:30|8707.4|8704.6|8706.9|8704.1|8707.4|8704.6|8706.9|8704.1|4
1643867100000|2022-02-03 05:45:00|8706.7|8703.9|8704.4|8701.6|8706.7|8703.9|8704.4|8701.6|32
1643867110000|2022-02-03 05:45:10|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|8703.9|8701.1|4
1643867120000|2022-02-03 05:45:20|8704.7|8701.9|8704.9|8702.1|8704.9|8702.1|8704.7|8701.9|0
1643867130000|2022-02-03 05:45:30|8704.7|8701.9|8704.7|8701.9|8704.7|8701.9|8704.7|8701.9|1
1643867140000|2022-02-03 05:45:40|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|0
1643867150000|2022-02-03 05:45:50|8704.7|8701.9|8704.9|8702.1|8704.9|8702.1|8704.7|8701.9|0
1643867160000|2022-02-03 05:46:00|8705.9|8703.1|8705.9|8703.1|8705.9|8703.1|8705.7|8702.9|10
1643867170000|2022-02-03 05:46:10|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8705.9|8703.1|5
1643867230000|2022-02-03 05:47:10|8705.7|8702.9|8705.9|8703.1|8706.2|8703.4|8705.2|8702.4|10
1643867270000|2022-02-03 05:47:50|||||||||1
1643867280000|2022-02-03 05:48:00|8706.2|8703.4|8706.9|8704.1|8706.9|8704.1|8706.2|8703.4|3
1643867310000|2022-02-03 05:48:30|8706.4|8703.6|8706.2|8703.4|8706.7|8703.9|8706.2|8703.4|4
1643867320000|2022-02-03 05:48:40|8706.4|8703.6|8706.9|8704.1|8706.9|8704.1|8706.4|8703.6|1
1643867370000|2022-02-03 05:49:30|||||||||1
1643867470000|2022-02-03 05:51:10|||||||||1
1643867480000|2022-02-03 05:51:20|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8705.9|8703.1|7
1643867520000|2022-02-03 05:52:00|8706.1|8703.3|8705.9|8703.1|8706.1|8703.3|8705.9|8703.1|2
1643867530000|2022-02-03 05:52:10|8706.1|8703.3|8705.9|8703.1|8706.1|8703.3|8705.9|8703.1|1
1643867540000|2022-02-03 05:52:20|8705.7|8702.9|8705.9|8703.1|8705.9|8703.1|8705.6|8702.8|4
1643867560000|2022-02-03 05:52:40|8705.7|8702.9|8705.9|8703.1|8705.9|8703.1|8705.4|8702.6|2
1643867580000|2022-02-03 05:53:00|8706.2|8703.4|8706.2|8703.4|8706.2|8703.4|8706.2|8703.4|0
1643867590000|2022-02-03 05:53:10|8706.4|8703.6|8706.4|8703.6|8706.4|8703.6|8706.4|8703.6|2
1643867600000|2022-02-03 05:53:20|8706.6|8703.8|8706.4|8703.6|8706.6|8703.8|8706.4|8703.6|3
1643867610000|2022-02-03 05:53:30|8706.2|8703.4|8704.9|8702.1|8706.2|8703.4|8704.9|8702.1|2
1643867630000|2022-02-03 05:53:50|8704.7|8701.9|8704.9|8702.1|8704.9|8702.1|8704.7|8701.9|11
1643867640000|2022-02-03 05:54:00|||||||||1
1643867650000|2022-02-03 05:54:10|8705.1|8702.3|8705.1|8702.3|8705.1|8702.3|8704.9|8702.1|0
1643867660000|2022-02-03 05:54:20|8704.9|8702.1|8705.1|8702.3|8705.1|8702.3|8704.9|8702.1|0
1643867670000|2022-02-03 05:54:30|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|8704.9|8702.1|0
1643867680000|2022-02-03 05:54:40|||||||||1
1643867690000|2022-02-03 05:54:50|8703.9|8701.1|8703.9|8701.1|8704.1|8701.3|8703.9|8701.1|4
1643867700000|2022-02-03 05:55:00|8704.1|8701.3|8704.1|8701.3|8704.1|8701.3|8703.9|8701.1|4
1643867710000|2022-02-03 05:55:10|8703.9|8701.1|8703.9|8701.1|8703.9|8701.1|8703.9|8701.1|0
1643867720000|2022-02-03 05:55:20|8703.4|8700.6|8703.1|8700.3|8703.4|8700.6|8702.9|8700.1|12
1643867730000|2022-02-03 05:55:30|8702.9|8700.1|8702.9|8700.1|8702.9|8700.1|8702.9|8700.1|2
1643867740000|2022-02-03 05:55:40|8702.6|8699.8|8702.9|8700.1|8702.9|8700.1|8702.4|8699.6|7
1643867750000|2022-02-03 05:55:50|8702.6|8699.8|8702.6|8699.8|8702.6|8699.8|8702.4|8699.6|1
1643867760000|2022-02-03 05:56:00|8702.9|8700.1|8701.9|8699.1|8702.9|8700.1|8701.9|8699.1|16
1643867770000|2022-02-03 05:56:10|||||||||6
1643867790000|2022-02-03 05:56:30|8700.9|8698.1|8701.6|8698.8|8701.9|8699.1|8700.9|8698.1|16
1643867800000|2022-02-03 05:56:40|8701.9|8699.1|8700.9|8698.1|8701.9|8699.1|8700.9|8698.1|20
1643867810000|2022-02-03 05:56:50|8700.6|8697.8|8701.9|8699.1|8701.9|8699.1|8700.6|8697.8|9
1643867820000|2022-02-03 05:57:00|||||||||1
1643867840000|2022-02-03 05:57:20|8702.1|8699.3|8701.9|8699.1|8702.1|8699.3|8701.9|8699.1|14
1643867850000|2022-02-03 05:57:30|8702.1|8699.3|8702.1|8699.3|8702.1|8699.3|8702.1|8699.3|2
1643867860000|2022-02-03 05:57:40|8702.4|8699.6|8702.1|8699.3|8702.4|8699.6|8701.9|8699.1|4
1643867870000|2022-02-03 05:57:50|8701.9|8699.1|8701.9|8699.1|8701.9|8699.1|8701.9|8699.1|0
1643867880000|2022-02-03 05:58:00|8701.6|8698.8|8700.9|8698.1|8701.9|8699.1|8700.9|8698.1|3
1643867890000|2022-02-03 05:58:10|8700.6|8697.8|8700.9|8698.1|8700.9|8698.1|8700.4|8697.6|8
1643867900000|2022-02-03 05:58:20|8700.6|8697.8|8700.6|8697.8|8700.9|8698.1|8700.6|8697.8|2
1643867910000|2022-02-03 05:58:30|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|0
1643867920000|2022-02-03 05:58:40|8701.1|8698.3|8701.1|8698.3|8701.1|8698.3|8700.9|8698.1|2
1643867930000|2022-02-03 05:58:50|8700.9|8698.1|8701.6|8698.8|8701.6|8698.8|8700.9|8698.1|1
1643867940000|2022-02-03 05:59:00|8701.9|8699.1|8702.1|8699.3|8702.1|8699.3|8701.9|8699.1|4
1643867950000|2022-02-03 05:59:10|8701.9|8699.1|8703.1|8700.3|8703.1|8700.3|8701.9|8699.1|9
1643867960000|2022-02-03 05:59:20|8703.4|8700.6|8702.9|8700.1|8703.9|8701.1|8702.9|8700.1|8
1643867970000|2022-02-03 05:59:30|||||||||3
1643867980000|2022-02-03 05:59:40|||||||||3
1643867990000|2022-02-03 05:59:50|8702.6|8699.8|8702.9|8700.1|8702.9|8700.1|8702.6|8699.8|1
1643868000000|2022-02-03 06:00:00|8702.6|8699.8|8701.9|8699.1|8702.9|8700.1|8701.9|8699.1|11
1643868010000|2022-02-03 06:00:10|8701.6|8698.8|8700.9|8698.1|8701.6|8698.8|8700.9|8698.1|2
1643868020000|2022-02-03 06:00:20|8701.1|8698.3|8701.1|8698.3|8701.6|8698.8|8701.1|8698.3|4
1643868030000|2022-02-03 06:00:30|8701.4|8698.6|8701.9|8699.1|8701.9|8699.1|8701.4|8698.6|1
1643868040000|2022-02-03 06:00:40|||||||||7
1643868070000|2022-02-03 06:01:10|8701.6|8698.8|8701.9|8699.1|8701.9|8699.1|8701.6|8698.8|4
1643868080000|2022-02-03 06:01:20|8701.6|8698.8|8700.9|8698.1|8701.9|8699.1|8700.9|8698.1|4
1643868090000|2022-02-03 06:01:30|8700.6|8697.8|8699.9|8697.1|8700.6|8697.8|8699.9|8697.1|1
1643868100000|2022-02-03 06:01:40|||||||||1
1643868110000|2022-02-03 06:01:50|8700.1|8697.3|8700.9|8698.1|8700.9|8698.1|8700.1|8697.3|0
1643868120000|2022-02-03 06:02:00|8701.1|8698.3|8701.9|8699.1|8701.9|8699.1|8701.1|8698.3|3
1643868130000|2022-02-03 06:02:10|8701.6|8698.8|8701.1|8698.3|8701.6|8698.8|8700.9|8698.1|0
1643868140000|2022-02-03 06:02:20|8700.9|8698.1|8701.9|8699.1|8701.9|8699.1|8700.9|8698.1|1
1643868160000|2022-02-03 06:02:40|8702.1|8699.3|8702.1|8699.3|8702.9|8700.1|8702.1|8699.3|3
1643868170000|2022-02-03 06:02:50|8702.4|8699.6|8701.9|8699.1|8702.9|8700.1|8701.9|8699.1|3
1643868180000|2022-02-03 06:03:00|||||||||2
1643868190000|2022-02-03 06:03:10|8701.6|8698.8|8699.9|8697.1|8701.6|8698.8|8699.9|8697.1|7
1643868200000|2022-02-03 06:03:20|8700.1|8697.3|8699.9|8697.1|8700.1|8697.3|8699.9|8697.1|1
1643868230000|2022-02-03 06:03:50|||||||||7
1643868240000|2022-02-03 06:04:00|8699.6|8696.8|8699.9|8697.1|8699.9|8697.1|8699.1|8696.3|15
1643868270000|2022-02-03 06:04:30|8699.4|8696.6|8697.9|8695.1|8699.4|8696.6|8697.9|8695.1|21
1643868290000|2022-02-03 06:04:50|8698.1|8695.3|8697.9|8695.1|8698.1|8695.3|8697.9|8695.1|10
1643868300000|2022-02-03 06:05:00|8698.1|8695.3|8698.9|8696.1|8698.9|8696.1|8698.1|8695.3|7
1643868310000|2022-02-03 06:05:10|8699.1|8696.3|8699.1|8696.3|8699.6|8696.8|8698.9|8696.1|8
1643868320000|2022-02-03 06:05:20|8698.9|8696.1|8699.6|8696.8|8699.6|8696.8|8698.9|8696.1|2
1643868330000|2022-02-03 06:05:30|8699.4|8696.6|8699.6|8696.8|8699.6|8696.8|8699.4|8696.6|1
1643868340000|2022-02-03 06:05:40|8699.4|8696.6|8698.9|8696.1|8699.4|8696.6|8698.9|8696.1|0
1643868360000|2022-02-03 06:06:00|8699.1|8696.3|8699.1|8696.3|8699.6|8696.8|8698.9|8696.1|11
1643868370000|2022-02-03 06:06:10|8699.6|8696.8|8699.6|8696.8|8699.6|8696.8|8699.6|8696.8|2
1643868380000|2022-02-03 06:06:20|8699.9|8697.1|8699.9|8697.1|8699.9|8697.1|8699.9|8697.1|0
1643868400000|2022-02-03 06:06:40|8699.6|8696.8|8698.9|8696.1|8699.6|8696.8|8698.9|8696.1|3
1643868420000|2022-02-03 06:07:00|8699.1|8696.3|8698.9|8696.1|8699.1|8696.3|8698.9|8696.1|0
1643868430000|2022-02-03 06:07:10|8699.1|8696.3|8699.1|8696.3|8699.1|8696.3|8699.1|8696.3|2
1643868440000|2022-02-03 06:07:20|8698.8|8696|8697.8|8695|8698.8|8696|8697.8|8695|13
1643868450000|2022-02-03 06:07:30|8698.1|8695.3|8697.8|8695|8698.6|8695.8|8697.8|8695|6
1643868460000|2022-02-03 06:07:40|8697.6|8694.8|8697.1|8694.3|8697.6|8694.8|8696.8|8694|9
1643868470000|2022-02-03 06:07:50|8696.8|8694|8697.8|8695|8697.8|8695|8696.8|8694|5
1643868480000|2022-02-03 06:08:00|8697.6|8694.8|8697.8|8695|8697.8|8695|8696.8|8694|7
1643868490000|2022-02-03 06:08:10|8698.6|8695.8|8698.8|8696|8698.8|8696|8698.6|8695.8|8
1643868500000|2022-02-03 06:08:20|8698.6|8695.8|8698.8|8696|8698.8|8696|8698.1|8695.3|2
1643868510000|2022-02-03 06:08:30|||||||||1
1643868520000|2022-02-03 06:08:40|8698.6|8695.8|8698.6|8695.8|8698.6|8695.8|8698.6|8695.8|0
1643868530000|2022-02-03 06:08:50|8698.8|8696|8698.8|8696|8698.8|8696|8698.8|8696|1
1643868540000|2022-02-03 06:09:00|8698.6|8695.8|8697.8|8695|8698.6|8695.8|8697.8|8695|2
1643868550000|2022-02-03 06:09:10|8698.1|8695.3|8696.8|8694|8698.3|8695.5|8696.8|8694|11
1643868560000|2022-02-03 06:09:20|8697.3|8694.5|8697.6|8694.8|8697.8|8695|8697.1|8694.3|4
1643868570000|2022-02-03 06:09:30|8697.4|8694.6|8697.8|8695|8697.8|8695|8696.8|8694|2
1643868580000|2022-02-03 06:09:40|8698.1|8695.3|8697.8|8695|8698.1|8695.3|8697.8|8695|1
1643868590000|2022-02-03 06:09:50|8698.8|8696|8698.8|8696|8698.8|8696|8698.6|8695.8|7
1643868600000|2022-02-03 06:10:00|8699.6|8696.8|8697.8|8695|8699.8|8697|8697.8|8695|18
1643868610000|2022-02-03 06:10:10|8698.6|8695.8|8698.6|8695.8|8698.8|8696|8698.1|8695.3|4
1643868620000|2022-02-03 06:10:20|8698.8|8696|8698.8|8696|8698.8|8696|8698.8|8696|1
1643868630000|2022-02-03 06:10:30|8698.6|8695.8|8698.8|8696|8698.8|8696|8698.6|8695.8|0
1643868640000|2022-02-03 06:10:40|||||||||1
1643868650000|2022-02-03 06:10:50|8699.1|8696.3|8699.1|8696.3|8699.1|8696.3|8699.1|8696.3|3
1643868660000|2022-02-03 06:11:00|8698.8|8696|8699.1|8696.3|8699.1|8696.3|8698.8|8696|4
1643868670000|2022-02-03 06:11:10|8698.8|8696|8698.8|8696|8698.8|8696|8698.8|8696|0
1643868690000|2022-02-03 06:11:30|8698.1|8695.3|8698.8|8696|8698.8|8696|8697.8|8695|4
1643868710000|2022-02-03 06:11:50|8698.6|8695.8|8697.8|8695|8698.8|8696|8697.8|8695|6
1643868720000|2022-02-03 06:12:00|8698.1|8695.3|8698.8|8696|8698.8|8696|8698.1|8695.3|1
1643868730000|2022-02-03 06:12:10|||||||||1
1643868740000|2022-02-03 06:12:20|8698.3|8695.5|8697.8|8695|8698.3|8695.5|8697.8|8695|2
1643868760000|2022-02-03 06:12:40|8698.1|8695.3|8698.8|8696|8698.8|8696|8698.1|8695.3|2
1643868780000|2022-02-03 06:13:00|8697.8|8695|8697.8|8695|8697.8|8695|8697.8|8695|13
1643868790000|2022-02-03 06:13:10|||||||||3
1643868800000|2022-02-03 06:13:20|8698.8|8696|8698.1|8695.3|8698.8|8696|8697.8|8695|3
1643868810000|2022-02-03 06:13:30|8698.8|8696|8698.8|8696|8698.8|8696|8698.8|8696|0
1643868830000|2022-02-03 06:13:50|8696.8|8694|8696.8|8694|8696.8|8694|8696.8|8694|14
1643868840000|2022-02-03 06:14:00|8696.6|8693.8|8695.8|8693|8696.6|8693.8|8695.8|8693|4
1643868850000|2022-02-03 06:14:10|8696.1|8693.3|8695.8|8693|8696.6|8693.8|8695.8|8693|12
1643868860000|2022-02-03 06:14:20|||||||||1
1643868870000|2022-02-03 06:14:30|8696.6|8693.8|8695.8|8693|8696.6|8693.8|8695.8|8693|7
1643868890000|2022-02-03 06:14:50|8696.1|8693.3|8695.8|8693|8696.1|8693.3|8695.8|8693|0
1643868900000|2022-02-03 06:15:00|8696.1|8693.3|8696.8|8694|8697.6|8694.8|8696.1|8693.3|11
1643868910000|2022-02-03 06:15:10|8696.6|8693.8|8695.1|8692.3|8696.8|8694|8695.1|8692.3|32
1643868920000|2022-02-03 06:15:20|8695.3|8692.5|8696.3|8693.5|8696.8|8694|8695.1|8692.3|24
1643868930000|2022-02-03 06:15:30|8696.6|8693.8|8696.8|8694|8696.8|8694|8696.6|8693.8|0
1643868940000|2022-02-03 06:15:40|8696.6|8693.8|8696.6|8693.8|8696.6|8693.8|8696.6|8693.8|2
1643868950000|2022-02-03 06:15:50|8696.8|8694|8695.8|8693|8696.8|8694|8695.8|8693|3
1643868960000|2022-02-03 06:16:00|8696.1|8693.3|8696.8|8694|8696.8|8694|8696.1|8693.3|2
1643868970000|2022-02-03 06:16:10|8696.6|8693.8|8695.8|8693|8696.6|8693.8|8695.8|8693|5
1643868980000|2022-02-03 06:16:20|8695.6|8692.8|8691.8|8689|8695.6|8692.8|8690.8|8688|56
1643868990000|2022-02-03 06:16:30|8691.6|8688.8|8690.8|8688|8691.8|8689|8690.1|8687.3|21
1643869000000|2022-02-03 06:16:40|8691.1|8688.3|8691.8|8689|8691.8|8689|8691.1|8688.3|8
1643869010000|2022-02-03 06:16:50|8691.6|8688.8|8690.8|8688|8691.6|8688.8|8690.8|8688|3
1643869020000|2022-02-03 06:17:00|8690.3|8687.5|8688.8|8686|8690.6|8687.8|8688.6|8685.8|19
1643869030000|2022-02-03 06:17:10|8688.6|8685.8|8690.8|8688|8690.8|8688|8688.6|8685.8|25
1643869040000|2022-02-03 06:17:20|||||||||1
1643869050000|2022-02-03 06:17:30|8691.8|8689|8691.8|8689|8691.8|8689|8691.8|8689|7
1643869060000|2022-02-03 06:17:40|||||||||2
1643869070000|2022-02-03 06:17:50|||||||||4
1643869080000|2022-02-03 06:18:00|8692.8|8690|8692.8|8690|8692.8|8690|8692.8|8690|2
1643869090000|2022-02-03 06:18:10|||||||||2
1643869100000|2022-02-03 06:18:20|8692.3|8689.5|8691.8|8689|8692.3|8689.5|8691.3|8688.5|14
1643869110000|2022-02-03 06:18:30|8691.6|8688.8|8691.8|8689|8691.8|8689|8691.6|8688.8|0
1643869120000|2022-02-03 06:18:40|8691.6|8688.8|8691.8|8689|8691.8|8689|8691.6|8688.8|8
1643869130000|2022-02-03 06:18:50|8691.6|8688.8|8691.8|8689|8691.8|8689|8691.6|8688.8|4
1643869140000|2022-02-03 06:19:00|8691.6|8688.8|8691.6|8688.8|8691.8|8689|8691.6|8688.8|1
1643869170000|2022-02-03 06:19:30|8691.8|8689|8690.8|8688|8691.8|8689|8690.1|8687.3|13
1643869180000|2022-02-03 06:19:40|8690.6|8687.8|8690.6|8687.8|8691.6|8688.8|8690.6|8687.8|27
1643869190000|2022-02-03 06:19:50|8690.3|8687.5|8690.6|8687.8|8690.8|8688|8690.1|8687.3|5
1643869200000|2022-02-03 06:20:00|8690.8|8688|8690.1|8687.3|8690.8|8688|8690.1|8687.3|6
1643869210000|2022-02-03 06:20:10|8690.8|8688|8690.8|8688|8690.8|8688|8690.6|8687.8|4
1643869230000|2022-02-03 06:20:30|8690.6|8687.8|8690.6|8687.8|8690.6|8687.8|8690.1|8687.3|8
1643869250000|2022-02-03 06:20:50|8690.8|8688|8690.6|8687.8|8690.8|8688|8690.3|8687.5|16
1643869260000|2022-02-03 06:21:00|8690.8|8688|8691.8|8689|8691.8|8689|8690.8|8688|19
1643869270000|2022-02-03 06:21:10|8692|8689.2|8691.8|8689|8692|8689.2|8691.8|8689|6
1643869280000|2022-02-03 06:21:20|||||||||1
1643869290000|2022-02-03 06:21:30|8692|8689.2|8691.8|8689|8692|8689.2|8691.8|8689|2
1643869300000|2022-02-03 06:21:40|8693.3|8690.5|8693.8|8691|8694.8|8692|8693.3|8690.5|53
1643869310000|2022-02-03 06:21:50|8694|8691.2|8693.8|8691|8694.3|8691.5|8693.8|8691|12
1643869320000|2022-02-03 06:22:00|8693.6|8690.8|8692.8|8690|8693.6|8690.8|8692.8|8690|6
1643869330000|2022-02-03 06:22:10|8693|8690.2|8693.5|8690.7|8693.5|8690.7|8692.8|8690|4
1643869340000|2022-02-03 06:22:20|8693.3|8690.5|8693.3|8690.5|8693.3|8690.5|8693|8690.2|5
1643869350000|2022-02-03 06:22:30|8693.5|8690.7|8693.8|8691|8693.8|8691|8693|8690.2|0
1643869370000|2022-02-03 06:22:50|8693.5|8690.7|8691.8|8689|8693.5|8690.7|8691.8|8689|20
1643869380000|2022-02-03 06:23:00|8692|8689.2|8692.8|8690|8692.8|8690|8692|8689.2|6
1643869390000|2022-02-03 06:23:10|||||||||1
1643869400000|2022-02-03 06:23:20|||||||||1
1643869410000|2022-02-03 06:23:30|||||||||1
1643869420000|2022-02-03 06:23:40|8693.8|8691|8693.8|8691|8693.8|8691|8693.8|8691|4
1643869430000|2022-02-03 06:23:50|||||||||1
1643869440000|2022-02-03 06:24:00|8692.8|8690|8693.8|8691|8693.8|8691|8692.8|8690|1
1643869460000|2022-02-03 06:24:20|||||||||2
1643869470000|2022-02-03 06:24:30|8694|8691.2|8694.5|8691.7|8694.8|8692|8694|8691.2|3
1643869480000|2022-02-03 06:24:40|8694.8|8692|8694.8|8692|8694.8|8692|8694.8|8692|0
1643869490000|2022-02-03 06:24:50|8695.3|8692.5|8695.8|8693|8695.8|8693|8695.3|8692.5|10
1643869500000|2022-02-03 06:25:00|8695.5|8692.7|8694.8|8692|8695.5|8692.7|8694.8|8692|19
1643869510000|2022-02-03 06:25:10|8695|8692.2|8696|8693.2|8696.5|8693.7|8695|8692.2|11
1643869520000|2022-02-03 06:25:20|8696.5|8693.7|8696.5|8693.7|8696.5|8693.7|8696|8693.2|1
1643869530000|2022-02-03 06:25:30|8696.8|8694|8696.5|8693.7|8696.8|8694|8696.5|8693.7|4
1643869550000|2022-02-03 06:25:50|8696.8|8694|8696|8693.2|8696.8|8694|8695.8|8693|25
1643869560000|2022-02-03 06:26:00|8696.5|8693.7|8694.8|8692|8696.8|8694|8694.8|8692|12
1643869580000|2022-02-03 06:26:20|||||||||1
1643869590000|2022-02-03 06:26:30|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|0
1643869600000|2022-02-03 06:26:40|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|8
1643869610000|2022-02-03 06:26:50|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|1
1643869620000|2022-02-03 06:27:00|8694.5|8691.7|8693.8|8691|8694.5|8691.7|8693.8|8691|1
1643869630000|2022-02-03 06:27:10|8694|8691.2|8694|8691.2|8694|8691.2|8694|8691.2|0
1643869640000|2022-02-03 06:27:20|8694.5|8691.7|8694.8|8692|8694.8|8692|8694.5|8691.7|0
1643869650000|2022-02-03 06:27:30|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|1
1643869660000|2022-02-03 06:27:40|8695|8692.2|8695|8692.2|8695.5|8692.7|8694.8|8692|3
1643869670000|2022-02-03 06:27:50|8694.8|8692|8694.8|8692|8694.8|8692|8694.8|8692|0
1643869680000|2022-02-03 06:28:00|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|2
1643869690000|2022-02-03 06:28:10|8695|8692.2|8695|8692.2|8695|8692.2|8694.8|8692|1
1643869700000|2022-02-03 06:28:20|8694.8|8692|8694.8|8692|8694.8|8692|8694.8|8692|0
1643869710000|2022-02-03 06:28:30|||||||||2
1643869730000|2022-02-03 06:28:50|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|2
1643869740000|2022-02-03 06:29:00|8693.8|8691|8693.8|8691|8694|8691.2|8693.8|8691|16
1643869750000|2022-02-03 06:29:10|8693|8690.2|8692.8|8690|8693|8690.2|8692.8|8690|4
1643869760000|2022-02-03 06:29:20|8693|8690.2|8692.8|8690|8693.5|8690.7|8692.8|8690|13
1643869770000|2022-02-03 06:29:30|8692.5|8689.7|8693.5|8690.7|8693.5|8690.7|8692.5|8689.7|1
1643869780000|2022-02-03 06:29:40|8693.3|8690.5|8692.8|8690|8693.3|8690.5|8692.8|8690|7
1643869790000|2022-02-03 06:29:50|8693|8690.2|8692.5|8689.7|8693|8690.2|8692|8689.2|8
1643869800000|2022-02-03 06:30:00|8692.8|8690|8692.3|8689.5|8692.8|8690|8692|8689.2|7
1643869810000|2022-02-03 06:30:10|8692|8689.2|8690.5|8687.7|8692|8689.2|8689.8|8687|15
1643869820000|2022-02-03 06:30:20|8690.8|8688|8690.8|8688|8690.8|8688|8690.5|8687.7|0
1643869830000|2022-02-03 06:30:30|8690.5|8687.7|8690.8|8688|8690.8|8688|8690.5|8687.7|1
1643869840000|2022-02-03 06:30:40|8691.3|8688.5|8692|8689.2|8692|8689.2|8691.3|8688.5|13
1643869850000|2022-02-03 06:30:50|8692.5|8689.7|8693|8690.2|8693.5|8690.7|8692|8689.2|11
1643869860000|2022-02-03 06:31:00|8692.8|8690|8693.5|8690.7|8693.8|8691|8692.8|8690|7
1643869870000|2022-02-03 06:31:10|8693.8|8691|8693.8|8691|8694|8691.2|8693.8|8691|10
1643869880000|2022-02-03 06:31:20|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|8693.5|8690.7|0
1643869900000|2022-02-03 06:31:40|8693.3|8690.5|8693|8690.2|8693.3|8690.5|8692.8|8690|4
1643869910000|2022-02-03 06:31:50|8693.5|8690.7|8693.8|8691|8693.8|8691|8693.5|8690.7|0
1643869920000|2022-02-03 06:32:00|||||||||2
1643869950000|2022-02-03 06:32:30|8694|8691.2|8694|8691.2|8694.5|8691.7|8694|8691.2|8
1643869960000|2022-02-03 06:32:40|8694.3|8691.5|8693.8|8691|8694.5|8691.7|8693.8|8691|2
1643869970000|2022-02-03 06:32:50|8693.5|8690.7|8693.8|8691|8693.8|8691|8693.5|8690.7|9
1643869980000|2022-02-03 06:33:00|8693|8690.2|8693.8|8691|8693.8|8691|8693|8690.2|11
1643870000000|2022-02-03 06:33:20|8694.3|8691.5|8694|8691.2|8694.3|8691.5|8693.8|8691|6
1643870010000|2022-02-03 06:33:30|8694.3|8691.5|8695.5|8692.7|8695.5|8692.7|8694.3|8691.5|16
1643870020000|2022-02-03 06:33:40|8695.8|8693|8694.8|8692|8695.8|8693|8694.5|8691.7|13
1643870030000|2022-02-03 06:33:50|8695|8692.2|8694.8|8692|8695.8|8693|8694.8|8692|11
1643870040000|2022-02-03 06:34:00|8695|8692.2|8694.8|8692|8695.8|8693|8694.8|8692|4
1643870050000|2022-02-03 06:34:10|8695|8692.2|8694.8|8692|8695|8692.2|8694.8|8692|5
1643870060000|2022-02-03 06:34:20|8693.8|8691|8694|8691.2|8694.8|8692|8693.8|8691|10
1643870090000|2022-02-03 06:34:50|8693.8|8691|8694.8|8692|8694.8|8692|8693.8|8691|1
1643870100000|2022-02-03 06:35:00|8694.5|8691.7|8693.8|8691|8694.5|8691.7|8693.8|8691|8
1643870110000|2022-02-03 06:35:10|8694|8691.2|8694|8691.2|8694|8691.2|8694|8691.2|1
1643870120000|2022-02-03 06:35:20|8694.8|8692|8695.7|8692.9|8695.8|8693|8694.8|8692|26
1643870130000|2022-02-03 06:35:30|8696|8693.2|8696.7|8693.9|8696.7|8693.9|8695.7|8692.9|7
1643870140000|2022-02-03 06:35:40|8697.5|8694.7|8697.5|8694.7|8697.5|8694.7|8696.7|8693.9|17
1643870150000|2022-02-03 06:35:50|8697.7|8694.9|8697.7|8694.9|8698.5|8695.7|8697.7|8694.9|44
1643870160000|2022-02-03 06:36:00|8697.5|8694.7|8696.7|8693.9|8697.5|8694.7|8696.7|8693.9|9
1643870170000|2022-02-03 06:36:10|8697|8694.2|8697.5|8694.7|8697.5|8694.7|8696.7|8693.9|4
1643870180000|2022-02-03 06:36:20|8697|8694.2|8697|8694.2|8697.5|8694.7|8697|8694.2|7
1643870190000|2022-02-03 06:36:30|8696.7|8693.9|8695|8692.2|8696.7|8693.9|8695|8692.2|13
1643870200000|2022-02-03 06:36:40|8694.7|8691.9|8693.7|8690.9|8695.2|8692.4|8693.7|8690.9|3
1643870210000|2022-02-03 06:36:50|8694|8691.2|8694|8691.2|8694|8691.2|8694|8691.2|2
1643870220000|2022-02-03 06:37:00|8694.5|8691.7|8694.7|8691.9|8695|8692.2|8694.5|8691.7|1
1643870230000|2022-02-03 06:37:10|8695|8692.2|8695.5|8692.7|8695.5|8692.7|8694.7|8691.9|0
1643870240000|2022-02-03 06:37:20|8695.2|8692.4|8694.7|8691.9|8695.2|8692.4|8694.5|8691.7|3
1643870250000|2022-02-03 06:37:30|8694.5|8691.7|8694.7|8691.9|8694.7|8691.9|8694.2|8691.4|4
1643870260000|2022-02-03 06:37:40|8694.5|8691.7|8694.7|8691.9|8694.7|8691.9|8694.5|8691.7|0
1643870270000|2022-02-03 06:37:50|8695.5|8692.7|8694.7|8691.9|8695.5|8692.7|8694.7|8691.9|6
1643870280000|2022-02-03 06:38:00|8695.5|8692.7|8695.7|8692.9|8695.7|8692.9|8695.5|8692.7|13
1643870300000|2022-02-03 06:38:20|8696|8693.2|8695.7|8692.9|8696|8693.2|8695.7|8692.9|1
1643870310000|2022-02-03 06:38:30|||||||||1
1643870330000|2022-02-03 06:38:50|8696|8693.2|8696|8693.2|8696.5|8693.7|8695.7|8692.9|5
1643870340000|2022-02-03 06:39:00|8696.2|8693.4|8697.7|8694.9|8697.7|8694.9|8696.2|8693.4|4
1643870350000|2022-02-03 06:39:10|8697.5|8694.7|8697.7|8694.9|8697.7|8694.9|8697.5|8694.7|1
1643870360000|2022-02-03 06:39:20|8698|8695.2|8697.5|8694.7|8698.5|8695.7|8697.2|8694.4|9
1643870370000|2022-02-03 06:39:30|8697.7|8694.9|8698|8695.2|8698|8695.2|8697.7|8694.9|1
1643870380000|2022-02-03 06:39:40|8697.7|8694.9|8697.7|8694.9|8697.7|8694.9|8697.7|8694.9|3
1643870390000|2022-02-03 06:39:50|8698|8695.2|8698|8695.2|8698|8695.2|8698|8695.2|1
1643870400000|2022-02-03 06:40:00|8697.7|8694.9|8697.7|8694.9|8697.7|8694.9|8697.5|8694.7|1
1643870410000|2022-02-03 06:40:10|8698|8695.2|8698|8695.2|8698|8695.2|8698|8695.2|1
1643870420000|2022-02-03 06:40:20|8697.7|8694.9|8698.5|8695.7|8698.5|8695.7|8697.7|8694.9|1
1643870430000|2022-02-03 06:40:30|8698.7|8695.9|8700.5|8697.7|8700.5|8697.7|8698.7|8695.9|36
1643870440000|2022-02-03 06:40:40|8701|8698.2|8701.7|8698.9|8701.7|8698.9|8700.7|8697.9|11
1643870450000|2022-02-03 06:40:50|8702.5|8699.7|8703|8700.2|8703.5|8700.7|8702.5|8699.7|27
1643870460000|2022-02-03 06:41:00|8702.7|8699.9|8703.5|8700.7|8704.2|8701.4|8702.7|8699.9|53
1643870470000|2022-02-03 06:41:10|8703.2|8700.4|8704.2|8701.4|8704.5|8701.7|8703.2|8700.4|9
1643870480000|2022-02-03 06:41:20|8704.5|8701.7|8704.2|8701.4|8704.5|8701.7|8704.2|8701.4|8
1643870490000|2022-02-03 06:41:30|8705.2|8702.4|8705.2|8702.4|8705.2|8702.4|8705|8702.2|8
1643870500000|2022-02-03 06:41:40|8705.7|8702.9|8705.2|8702.4|8705.7|8702.9|8705.2|8702.4|10
1643870510000|2022-02-03 06:41:50|8705.5|8702.7|8705.2|8702.4|8705.5|8702.7|8705.2|8702.4|1
1643870520000|2022-02-03 06:42:00|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|9
1643870530000|2022-02-03 06:42:10|8704|8701.2|8704|8701.2|8704.2|8701.4|8703.5|8700.7|8
1643870540000|2022-02-03 06:42:20|8703.5|8700.7|8704.2|8701.4|8704.2|8701.4|8703.5|8700.7|6
1643870550000|2022-02-03 06:42:30|8704|8701.2|8703.5|8700.7|8704|8701.2|8703.5|8700.7|2
1643870560000|2022-02-03 06:42:40|8703.2|8700.4|8702.2|8699.4|8703.2|8700.4|8702.2|8699.4|8
1643870570000|2022-02-03 06:42:50|8703|8700.2|8702.2|8699.4|8703.2|8700.4|8702|8699.2|18
1643870600000|2022-02-03 06:43:20|8702.5|8699.7|8703.2|8700.4|8703.2|8700.4|8702.5|8699.7|3
1643870610000|2022-02-03 06:43:30|8703|8700.2|8702.7|8699.9|8703|8700.2|8702.7|8699.9|1
1643870620000|2022-02-03 06:43:40|8702.5|8699.7|8702.7|8699.9|8702.7|8699.9|8702.5|8699.7|1
1643870630000|2022-02-03 06:43:50|8703.2|8700.4|8703.2|8700.4|8703.2|8700.4|8703.2|8700.4|0
1643870640000|2022-02-03 06:44:00|||||||||1
1643870650000|2022-02-03 06:44:10|8703.5|8700.7|8704|8701.2|8704.2|8701.4|8703.5|8700.7|2
1643870670000|2022-02-03 06:44:30|8703.7|8700.9|8703.5|8700.7|8704|8701.2|8703.5|8700.7|0
1643870680000|2022-02-03 06:44:40|8703|8700.2|8702.7|8699.9|8703|8700.2|8702.7|8699.9|7
1643870690000|2022-02-03 06:44:50|8702.5|8699.7|8702.5|8699.7|8702.5|8699.7|8702.5|8699.7|2
1643870700000|2022-02-03 06:45:00|8702.7|8699.9|8704.2|8701.4|8704.2|8701.4|8702.7|8699.9|7
1643870730000|2022-02-03 06:45:30|8704|8701.2|8704|8701.2|8704.2|8701.4|8703.7|8700.9|3
1643870740000|2022-02-03 06:45:40|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|0
1643870750000|2022-02-03 06:45:50|8704|8701.2|8704.2|8701.4|8704.2|8701.4|8704|8701.2|4
1643870760000|2022-02-03 06:46:00|8704.4|8701.6|8705.2|8702.4|8705.2|8702.4|8704.4|8701.6|11
1643870770000|2022-02-03 06:46:10|||||||||2
1643870780000|2022-02-03 06:46:20|8705.7|8702.9|8705|8702.2|8705.7|8702.9|8704.7|8701.9|10
1643870790000|2022-02-03 06:46:30|8704.7|8701.9|8701|8698.2|8704.7|8701.9|8700.7|8697.9|24
1643870800000|2022-02-03 06:46:40|8701.5|8698.7|8702.2|8699.4|8702.2|8699.4|8701.5|8698.7|6
1643870810000|2022-02-03 06:46:50|||||||||1
1643870820000|2022-02-03 06:47:00|8701.2|8698.4|8701.2|8698.4|8701.2|8698.4|8701.2|8698.4|11
1643870830000|2022-02-03 06:47:10|8701.5|8698.7|8702.2|8699.4|8702.2|8699.4|8701.5|8698.7|9
1643870840000|2022-02-03 06:47:20|8702.7|8699.9|8703.2|8700.4|8703.2|8700.4|8702.7|8699.9|4
1643870850000|2022-02-03 06:47:30|8703.7|8700.9|8704.2|8701.4|8704.2|8701.4|8703.7|8700.9|10
1643870860000|2022-02-03 06:47:40|8703.5|8700.7|8703.5|8700.7|8703.5|8700.7|8703.5|8700.7|2
1643870870000|2022-02-03 06:47:50|8703.2|8700.4|8703|8700.2|8703.2|8700.4|8702.7|8699.9|5
1643870880000|2022-02-03 06:48:00|8702.5|8699.7|8702.5|8699.7|8702.7|8699.9|8702.5|8699.7|0
1643870890000|2022-02-03 06:48:10|8702.4|8699.6|8702.2|8699.4|8702.4|8699.6|8702.2|8699.4|6
1643870900000|2022-02-03 06:48:20|8702.4|8699.6|8700.7|8697.9|8702.4|8699.6|8700.4|8697.6|12
1643870910000|2022-02-03 06:48:30|8700.4|8697.6|8700.7|8697.9|8701.2|8698.4|8700.4|8697.6|4
1643870920000|2022-02-03 06:48:40|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|6
1643870930000|2022-02-03 06:48:50|8700.7|8697.9|8700.9|8698.1|8700.9|8698.1|8700.7|8697.9|1
1643870940000|2022-02-03 06:49:00|8701.2|8698.4|8701.2|8698.4|8701.2|8698.4|8701.2|8698.4|3
1643870950000|2022-02-03 06:49:10|8701.7|8698.9|8702.2|8699.4|8702.2|8699.4|8701.7|8698.9|2
1643870970000|2022-02-03 06:49:30|||||||||2
1643870980000|2022-02-03 06:49:40|8701.9|8699.1|8701.9|8699.1|8701.9|8699.1|8701.7|8698.9|4
1643870990000|2022-02-03 06:49:50|8701.7|8698.9|8701.7|8698.9|8701.7|8698.9|8701.7|8698.9|4
1643871000000|2022-02-03 06:50:00|8702.2|8699.4|8701.9|8699.1|8702.2|8699.4|8701.7|8698.9|5
1643871010000|2022-02-03 06:50:10|8701.4|8698.6|8701.9|8699.1|8701.9|8699.1|8701.4|8698.6|4
1643871020000|2022-02-03 06:50:20|8701.7|8698.9|8701.7|8698.9|8701.7|8698.9|8701.7|8698.9|0
1643871030000|2022-02-03 06:50:30|8701.9|8699.1|8701.9|8699.1|8702.2|8699.4|8701.9|8699.1|1
1643871040000|2022-02-03 06:50:40|8702.2|8699.4|8702.2|8699.4|8702.2|8699.4|8702.2|8699.4|0
1643871050000|2022-02-03 06:50:50|8702.4|8699.6|8703.2|8700.4|8703.2|8700.4|8702.4|8699.6|2
1643871060000|2022-02-03 06:51:00|8703.4|8700.6|8703.4|8700.6|8703.4|8700.6|8703.4|8700.6|1
1643871070000|2022-02-03 06:51:10|8703.7|8700.9|8705.4|8702.6|8705.4|8702.6|8703.7|8700.9|14
1643871080000|2022-02-03 06:51:20|8705.2|8702.4|8704.9|8702.1|8705.2|8702.4|8704.4|8701.6|8
1643871090000|2022-02-03 06:51:30|8704.7|8701.9|8704.7|8701.9|8705.2|8702.4|8704.7|8701.9|2
1643871110000|2022-02-03 06:51:50|8705.2|8702.4|8705.2|8702.4|8705.2|8702.4|8705.2|8702.4|1
1643871120000|2022-02-03 06:52:00|8705.4|8702.6|8705.4|8702.6|8705.7|8702.9|8705.4|8702.6|2
1643871130000|2022-02-03 06:52:10|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8705.9|8703.1|5
1643871140000|2022-02-03 06:52:20|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8705.7|8702.9|3
1643871150000|2022-02-03 06:52:30|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8705.7|8702.9|4
1643871160000|2022-02-03 06:52:40|8706.2|8703.4|8706.2|8703.4|8706.2|8703.4|8706.2|8703.4|2
1643871170000|2022-02-03 06:52:50|8705.7|8702.9|8705.7|8702.9|8705.9|8703.1|8705.7|8702.9|6
1643871180000|2022-02-03 06:53:00|8704.7|8701.9|8706.4|8703.6|8706.4|8703.6|8703.7|8700.9|14
1643871190000|2022-02-03 06:53:10|8705.7|8702.9|8706.2|8703.4|8706.2|8703.4|8705.7|8702.9|0
1643871200000|2022-02-03 06:53:20|8705.7|8702.9|8705.9|8703.1|8706.2|8703.4|8705.7|8702.9|9
1643871210000|2022-02-03 06:53:30|8705.7|8702.9|8705.7|8702.9|8705.7|8702.9|8705.7|8702.9|1
1643871240000|2022-02-03 06:54:00|8704.7|8701.9|8704.7|8701.9|8704.9|8702.1|8704.2|8701.4|14
1643871250000|2022-02-03 06:54:10|8704.9|8702.1|8705.4|8702.6|8705.4|8702.6|8704.9|8702.1|1
1643871260000|2022-02-03 06:54:20|||||||||1
1643871270000|2022-02-03 06:54:30|8705.9|8703.1|8705.9|8703.1|8705.9|8703.1|8705.4|8702.6|8
1643871280000|2022-02-03 06:54:40|8705.7|8702.9|8705.4|8702.6|8705.7|8702.9|8705.4|8702.6|0
1643871290000|2022-02-03 06:54:50|8705.7|8702.9|8705.9|8703.1|8705.9|8703.1|8705.4|8702.6|1
1643871300000|2022-02-03 06:55:00|8705.7|8702.9|8705.4|8702.6|8705.7|8702.9|8705.4|8702.6|0
1643871330000|2022-02-03 06:55:30|8706.2|8703.4|8705.9|8703.1|8706.2|8703.4|8705.9|8703.1|4
1643871350000|2022-02-03 06:55:50|8705.4|8702.6|8704.4|8701.6|8705.4|8702.6|8704.4|8701.6|3
1643871360000|2022-02-03 06:56:00|8704.7|8701.9|8704.2|8701.4|8705.2|8702.4|8704.2|8701.4|1
1643871370000|2022-02-03 06:56:10|8703.9|8701.1|8704.2|8701.4|8704.2|8701.4|8703.7|8700.9|8
1643871380000|2022-02-03 06:56:20|8703.4|8700.6|8703.4|8700.6|8703.4|8700.6|8703.4|8700.6|1
1643871390000|2022-02-03 06:56:30|8703.9|8701.1|8703.9|8701.1|8703.9|8701.1|8703.9|8701.1|2
1643871400000|2022-02-03 06:56:40|8703.4|8700.6|8701.9|8699.1|8703.4|8700.6|8701.7|8698.9|4
1643871410000|2022-02-03 06:56:50|8701.2|8698.4|8700.9|8698.1|8701.2|8698.4|8700.4|8697.6|15
1643871420000|2022-02-03 06:57:00|8700.4|8697.6|8701.2|8698.4|8701.2|8698.4|8699.9|8697.1|9
1643871430000|2022-02-03 06:57:10|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|8700.9|8698.1|2
1643871440000|2022-02-03 06:57:20|8700.7|8697.9|8700.9|8698.1|8700.9|8698.1|8700.4|8697.6|1
1643871450000|2022-02-03 06:57:30|8700.4|8697.6|8700.2|8697.4|8700.4|8697.6|8699.4|8696.6|7
1643871460000|2022-02-03 06:57:40|8699.9|8697.1|8699.4|8696.6|8699.9|8697.1|8699.4|8696.6|1
1643871480000|2022-02-03 06:58:00|8699.9|8697.1|8700.4|8697.6|8700.9|8698.1|8699.9|8697.1|8
1643871490000|2022-02-03 06:58:10|8700.7|8697.9|8701.2|8698.4|8701.2|8698.4|8700.7|8697.9|2
1643871500000|2022-02-03 06:58:20|8701.7|8698.9|8701.2|8698.4|8701.7|8698.9|8701.2|8698.4|2
1643871510000|2022-02-03 06:58:30|||||||||2
1643871520000|2022-02-03 06:58:40|8700.9|8698.1|8700.4|8697.6|8700.9|8698.1|8700.4|8697.6|5
1643871530000|2022-02-03 06:58:50|8700.2|8697.4|8700.2|8697.4|8700.2|8697.4|8700.2|8697.4|0
1643871540000|2022-02-03 06:59:00|8699.9|8697.1|8700.2|8697.4|8700.2|8697.4|8699.4|8696.6|8
1643871550000|2022-02-03 06:59:10|||||||||1
1643871560000|2022-02-03 06:59:20|8700.4|8697.6|8701.7|8698.9|8701.7|8698.9|8700.4|8697.6|6
1643871570000|2022-02-03 06:59:30|8701.4|8698.6|8702.2|8699.4|8702.2|8699.4|8701.4|8698.6|2
1643871580000|2022-02-03 06:59:40|8701.9|8699.1|8701.9|8699.1|8702.4|8699.6|8701.9|8699.1|1
1643871590000|2022-02-03 06:59:50|8701.7|8698.9|8701.9|8699.1|8702.2|8699.4|8701.7|8698.9|4
1643871600000|2022-02-03 07:00:00|8701.7|8698.9|8698.2|8695.4|8702.2|8699.4|8697.7|8694.9|33
1643871610000|2022-02-03 07:00:10|8698.4|8695.6|8699.9|8697.1|8699.9|8697.1|8698.2|8695.4|10
1643871620000|2022-02-03 07:00:20|8699.2|8696.4|8699.2|8696.4|8699.2|8696.4|8698.2|8695.4|9
1643871630000|2022-02-03 07:00:30|8698.9|8696.1|8698.2|8695.4|8699.2|8696.4|8698.2|8695.4|4
1643871640000|2022-02-03 07:00:40|||||||||3
1643871650000|2022-02-03 07:00:50|8698.7|8695.9|8699.6|8696.8|8699.6|8696.8|8698.7|8695.9|8
1643871660000|2022-02-03 07:01:00|8699.4|8696.6|8698.7|8695.9|8699.6|8696.8|8697.7|8694.9|20
1643871670000|2022-02-03 07:01:10|8699.4|8696.6|8699.4|8696.6|8699.4|8696.6|8698.9|8696.1|8
1643871680000|2022-02-03 07:01:20|8699.1|8696.3|8699.4|8696.6|8699.4|8696.6|8698.7|8695.9|11
1643871690000|2022-02-03 07:01:30|8698.9|8696.1|8699.4|8696.6|8699.4|8696.6|8698.9|8696.1|4
1643871700000|2022-02-03 07:01:40|8699.9|8697.1|8700.4|8697.6|8700.4|8697.6|8699.4|8696.6|7
1643871710000|2022-02-03 07:01:50|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|8700.1|8697.3|0
1643871720000|2022-02-03 07:02:00|8700.4|8697.6|8704.1|8701.3|8704.1|8701.3|8700.1|8697.3|189
1643871730000|2022-02-03 07:02:10|8703.1|8700.3|8705.6|8702.8|8705.6|8702.8|8703.1|8700.3|92
1643871740000|2022-02-03 07:02:20|8706.6|8703.8|8709.6|8706.8|8709.6|8706.8|8706.6|8703.8|31
1643871750000|2022-02-03 07:02:30|8709.1|8706.3|8709.6|8706.8|8710.6|8707.8|8708.6|8705.8|24
1643871760000|2022-02-03 07:02:40|8710.1|8707.3|8709.6|8706.8|8710.9|8708.1|8709.6|8706.8|24
1643871770000|2022-02-03 07:02:50|8710.1|8707.3|8711.6|8708.8|8711.6|8708.8|8710.1|8707.3|30
1643871780000|2022-02-03 07:03:00|8711.4|8708.6|8710.1|8707.3|8711.4|8708.6|8709.6|8706.8|7
1643871790000|2022-02-03 07:03:10|8709.9|8707.1|8708.6|8705.8|8710.1|8707.3|8708.6|8705.8|10
1643871800000|2022-02-03 07:03:20|||||||||6
1643871810000|2022-02-03 07:03:30|8708.4|8705.6|8707.6|8704.8|8708.6|8705.8|8707.6|8704.8|24
1643871820000|2022-02-03 07:03:40|8707.1|8704.3|8709.6|8706.8|8709.6|8706.8|8706.6|8703.8|19
1643871830000|2022-02-03 07:03:50|8709.9|8707.1|8709.9|8707.1|8709.9|8707.1|8709.6|8706.8|3
1643871840000|2022-02-03 07:04:00|8709.6|8706.8|8709.6|8706.8|8709.6|8706.8|8709.6|8706.8|0
1643871850000|2022-02-03 07:04:10|8709.9|8707.1|8710.6|8707.8|8710.6|8707.8|8709.6|8706.8|8
1643871860000|2022-02-03 07:04:20|8711.1|8708.3|8712.6|8709.8|8712.6|8709.8|8711.1|8708.3|23
1643871870000|2022-02-03 07:04:30|8712.4|8709.6|8712.1|8709.3|8712.6|8709.8|8711.1|8708.3|9
1643871880000|2022-02-03 07:04:40|8712.6|8709.8|8712.1|8709.3|8712.6|8709.8|8711.6|8708.8|6
1643871890000|2022-02-03 07:04:50|8711.9|8709.1|8712.1|8709.3|8712.9|8710.1|8711.6|8708.8|16
1643871900000|2022-02-03 07:05:00|8712.4|8709.6|8714.6|8711.8|8714.6|8711.8|8711.6|8708.8|35
1643871910000|2022-02-03 07:05:10|8714.4|8711.6|8713.6|8710.8|8714.6|8711.8|8712.6|8709.8|11
1643871920000|2022-02-03 07:05:20|8713.4|8710.6|8712.6|8709.8|8713.6|8710.8|8712.6|8709.8|5
1643871930000|2022-02-03 07:05:30|8712.4|8709.6|8710.6|8707.8|8712.4|8709.6|8710.1|8707.3|13
1643871940000|2022-02-03 07:05:40|||||||||1
1643871950000|2022-02-03 07:05:50|8710.9|8708.1|8711.6|8708.8|8711.6|8708.8|8710.9|8708.1|8
1643871960000|2022-02-03 07:06:00|8713.9|8711.1|8715.6|8712.8|8717.6|8714.8|8713.9|8711.1|58
1643871970000|2022-02-03 07:06:10|8715.9|8713.1|8715.6|8712.8|8716.4|8713.6|8715.6|8712.8|17
1643871980000|2022-02-03 07:06:20|8715.1|8712.3|8715.6|8712.8|8716.6|8713.8|8714.6|8711.8|17
1643871990000|2022-02-03 07:06:30|8715.9|8713.1|8716.1|8713.3|8716.6|8713.8|8715.6|8712.8|8
1643872000000|2022-02-03 07:06:40|8715.9|8713.1|8716.1|8713.3|8716.6|8713.8|8715.6|8712.8|11
1643872010000|2022-02-03 07:06:50|8715.6|8712.8|8713.9|8711.1|8715.6|8712.8|8713.6|8710.8|28
1643872020000|2022-02-03 07:07:00|8714.4|8711.6|8714.1|8711.3|8716.6|8713.8|8714.1|8711.3|23
1643872030000|2022-02-03 07:07:10|8713.9|8711.1|8713.9|8711.1|8714.6|8711.8|8713.6|8710.8|7
1643872040000|2022-02-03 07:07:20|8713.6|8710.8|8713.6|8710.8|8713.9|8711.1|8713.6|8710.8|4
1643872060000|2022-02-03 07:07:40|8714.6|8711.8|8714.1|8711.3|8714.6|8711.8|8714.1|8711.3|7
1643872070000|2022-02-03 07:07:50|8714.4|8711.6|8714.1|8711.3|8714.6|8711.8|8714.1|8711.3|4
1643872080000|2022-02-03 07:08:00|8714.6|8711.8|8715.1|8712.3|8716.6|8713.8|8714.6|8711.8|13
1643872090000|2022-02-03 07:08:10|8714.6|8711.8|8714.1|8711.3|8714.6|8711.8|8714.1|8711.3|3
1643872100000|2022-02-03 07:08:20|8713.6|8710.8|8714.6|8711.8|8714.6|8711.8|8713.6|8710.8|3
1643872110000|2022-02-03 07:08:30|8713.6|8710.8|8714.1|8711.3|8714.1|8711.3|8713.6|8710.8|3
1643872120000|2022-02-03 07:08:40|8713.9|8711.1|8714.9|8712.1|8714.9|8712.1|8713.6|8710.8|7
1643872130000|2022-02-03 07:08:50|8714.6|8711.8|8714.1|8711.3|8714.6|8711.8|8714.1|8711.3|1
1643872140000|2022-02-03 07:09:00|8714.4|8711.6|8715.1|8712.3|8715.4|8712.6|8714.4|8711.6|2
1643872150000|2022-02-03 07:09:10|8715.4|8712.6|8713.1|8710.3|8715.4|8712.6|8712.6|8709.8|8
1643872160000|2022-02-03 07:09:20|8713.6|8710.8|8712.6|8709.8|8713.6|8710.8|8712.6|8709.8|2
1643872170000|2022-02-03 07:09:30|8711.6|8708.8|8712.1|8709.3|8712.4|8709.6|8711.6|8708.8|5
1643872180000|2022-02-03 07:09:40|8712.4|8709.6|8711.9|8709.1|8712.6|8709.8|8711.9|8709.1|6
1643872190000|2022-02-03 07:09:50|8712.6|8709.8|8711.6|8708.8|8712.6|8709.8|8711.6|8708.8|6
1643872200000|2022-02-03 07:10:00|8711.9|8709.1|8712.1|8709.3|8713.6|8710.8|8711.6|8708.8|12
1643872210000|2022-02-03 07:10:10|8711.9|8709.1|8710.6|8707.8|8712.6|8709.8|8710.6|8707.8|2
1643872220000|2022-02-03 07:10:20|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|8710.9|8708.1|0
1643872230000|2022-02-03 07:10:30|8711.4|8708.6|8711.9|8709.1|8711.9|8709.1|8710.6|8707.8|3
1643872240000|2022-02-03 07:10:40|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|8711.6|8708.8|0
1643872250000|2022-02-03 07:10:50|8710.8|8708|8711.1|8708.3|8711.1|8708.3|8710.6|8707.8|6
1643872260000|2022-02-03 07:11:00|8710.9|8708.1|8711.1|8708.3|8711.1|8708.3|8710.6|8707.8|8
1643872270000|2022-02-03 07:11:10|8710.9|8708.1|8710.6|8707.8|8710.9|8708.1|8710.6|8707.8|2
1643872280000|2022-02-03 07:11:20|8710.9|8708.1|8711.1|8708.3|8711.6|8708.8|8710.6|8707.8|17
1643872290000|2022-02-03 07:11:30|8711.3|8708.5|8711.1|8708.3|8711.6|8708.8|8710.6|8707.8|6
1643872300000|2022-02-03 07:11:40|8710.9|8708.1|8711.6|8708.8|8711.6|8708.8|8710.6|8707.8|4
1643872310000|2022-02-03 07:11:50|8712.1|8709.3|8712.6|8709.8|8712.6|8709.8|8711.6|8708.8|15
1643872320000|2022-02-03 07:12:00|8712.1|8709.3|8718.1|8715.3|8718.6|8715.8|8711.6|8708.8|41
1643872330000|2022-02-03 07:12:10|8717.6|8714.8|8717.6|8714.8|8718.1|8715.3|8716.6|8713.8|16
1643872340000|2022-02-03 07:12:20|8717.1|8714.3|8717.6|8714.8|8717.6|8714.8|8717.1|8714.3|9
1643872350000|2022-02-03 07:12:30|8717.1|8714.3|8717.3|8714.5|8717.6|8714.8|8716.6|8713.8|6
1643872360000|2022-02-03 07:12:40|8717.6|8714.8|8717.6|8714.8|8717.8|8715|8717.6|8714.8|9
1643872370000|2022-02-03 07:12:50|8717.1|8714.3|8715.6|8712.8|8717.6|8714.8|8715.6|8712.8|24
1643872380000|2022-02-03 07:13:00|||||||||2
1643872390000|2022-02-03 07:13:10|8715.4|8712.6|8715.6|8712.8|8715.6|8712.8|8715.1|8712.3|7
1643872410000|2022-02-03 07:13:30|8715.8|8713|8716.6|8713.8|8716.6|8713.8|8715.6|8712.8|2
1643872430000|2022-02-03 07:13:50|8716.8|8714|8717.6|8714.8|8718.6|8715.8|8716.8|8714|18
1643872440000|2022-02-03 07:14:00|8717.8|8715|8718.6|8715.8|8718.6|8715.8|8717.6|8714.8|4
1643872450000|2022-02-03 07:14:10|8718.8|8716|8717.6|8714.8|8719.1|8716.3|8717.6|8714.8|24
1643872460000|2022-02-03 07:14:20|8717.8|8715|8717.6|8714.8|8718.1|8715.3|8717.6|8714.8|6
1643872470000|2022-02-03 07:14:30|8717.8|8715|8718.6|8715.8|8718.6|8715.8|8717.8|8715|5
1643872480000|2022-02-03 07:14:40|8717.6|8714.8|8717.6|8714.8|8718.6|8715.8|8716.6|8713.8|15
1643872490000|2022-02-03 07:14:50|8717.1|8714.3|8717.6|8714.8|8717.6|8714.8|8716.6|8713.8|6
1643872500000|2022-02-03 07:15:00|8718.1|8715.3|8719.6|8716.8|8720.6|8717.8|8717.6|8714.8|37
1643872510000|2022-02-03 07:15:10|8719.8|8717|8720.3|8717.5|8720.3|8717.5|8718.8|8716|12
1643872520000|2022-02-03 07:15:20|8719.6|8716.8|8719.6|8716.8|8720.3|8717.5|8719.6|8716.8|8
1643872530000|2022-02-03 07:15:30|8719.8|8717|8720.6|8717.8|8721.6|8718.8|8719.6|8716.8|43
1643872540000|2022-02-03 07:15:40|8720.8|8718|8720.6|8717.8|8721.6|8718.8|8720.6|8717.8|18
1643872550000|2022-02-03 07:15:50|8720.1|8717.3|8719.6|8716.8|8720.1|8717.3|8719.6|8716.8|8
1643872560000|2022-02-03 07:16:00|8720.1|8717.3|8720.8|8718|8721.6|8718.8|8720.1|8717.3|18
1643872570000|2022-02-03 07:16:10|8720.6|8717.8|8720.6|8717.8|8721.1|8718.3|8720.6|8717.8|6
1643872580000|2022-02-03 07:16:20|8719.8|8717|8719.6|8716.8|8720.1|8717.3|8719.6|8716.8|9
1643872590000|2022-02-03 07:16:30|8718.6|8715.8|8716.6|8713.8|8718.6|8715.8|8716.6|8713.8|28
1643872600000|2022-02-03 07:16:40|8717.1|8714.3|8716.6|8713.8|8717.1|8714.3|8716.6|8713.8|5
1643872610000|2022-02-03 07:16:50|8717.6|8714.8|8718.6|8715.8|8718.6|8715.8|8717.6|8714.8|4
1643872620000|2022-02-03 07:17:00|8719.1|8716.3|8719.6|8716.8|8720.1|8717.3|8718.6|8715.8|14
1643872630000|2022-02-03 07:17:10|8719.1|8716.3|8719.1|8716.3|8719.6|8716.8|8718.6|8715.8|4
1643872640000|2022-02-03 07:17:20|8718.6|8715.8|8719.1|8716.3|8719.1|8716.3|8718.6|8715.8|3
1643872650000|2022-02-03 07:17:30|8718.6|8715.8|8718.6|8715.8|8719.1|8716.3|8718.6|8715.8|9
1643872660000|2022-02-03 07:17:40|||||||||1
1643872670000|2022-02-03 07:17:50|8719.8|8717|8721.6|8718.8|8722.3|8719.5|8719.8|8717|136
1643872680000|2022-02-03 07:18:00|8720.8|8718|8722.8|8720|8723.8|8721|8720.8|8718|80
1643872690000|2022-02-03 07:18:10|8722.6|8719.8|8722.6|8719.8|8722.8|8720|8722.6|8719.8|5
1643872700000|2022-02-03 07:18:20|8722.3|8719.5|8721.6|8718.8|8722.6|8719.8|8721.6|8718.8|11
1643872710000|2022-02-03 07:18:30|8722.3|8719.5|8723.6|8720.8|8723.6|8720.8|8722.3|8719.5|24
1643872720000|2022-02-03 07:18:40|8723.8|8721|8724.3|8721.5|8724.3|8721.5|8723.6|8720.8|22
1643872730000|2022-02-03 07:18:50|8724.8|8722|8724.6|8721.8|8725.1|8722.3|8724.6|8721.8|25
1643872740000|2022-02-03 07:19:00|8724.3|8721.5|8726.3|8723.5|8728.6|8725.8|8723.6|8720.8|138
1643872750000|2022-02-03 07:19:10|8725.8|8723|8726.3|8723.5|8726.3|8723.5|8725.8|8723|10
1643872760000|2022-02-03 07:19:20|8725.8|8723|8724.3|8721.5|8725.8|8723|8724.3|8721.5|17
1643872770000|2022-02-03 07:19:30|8723.8|8721|8721.6|8718.8|8723.8|8721|8721.6|8718.8|52
1643872780000|2022-02-03 07:19:40|8721.8|8719|8721.3|8718.5|8721.8|8719|8720.6|8717.8|15
1643872790000|2022-02-03 07:19:50|8721.6|8718.8|8721.3|8718.5|8722.3|8719.5|8721.3|8718.5|8
1643872800000|2022-02-03 07:20:00|8721.6|8718.8|8720.8|8718|8722.3|8719.5|8720.6|8717.8|17
1643872810000|2022-02-03 07:20:10|8720.6|8717.8|8721.3|8718.5|8721.6|8718.8|8720.6|8717.8|2
1643872820000|2022-02-03 07:20:20|8720.8|8718|8720.6|8717.8|8720.8|8718|8720.6|8717.8|3
1643872830000|2022-02-03 07:20:30|8720.8|8718|8720.8|8718|8721.3|8718.5|8720.6|8717.8|12
1643872840000|2022-02-03 07:20:40|8721.3|8718.5|8722.3|8719.5|8722.3|8719.5|8721.3|8718.5|12
1643872850000|2022-02-03 07:20:50|8721.6|8718.8|8722.3|8719.5|8722.3|8719.5|8721.6|8718.8|5
1643872860000|2022-02-03 07:21:00|8722.1|8719.3|8721.6|8718.8|8722.3|8719.5|8721.6|8718.8|8
1643872870000|2022-02-03 07:21:10|8721.3|8718.5|8721.1|8718.3|8721.6|8718.8|8720.6|8717.8|11
1643872880000|2022-02-03 07:21:20|8720.8|8718|8721.1|8718.3|8721.6|8718.8|8720.6|8717.8|2
1643872890000|2022-02-03 07:21:30|8720.6|8717.8|8721.6|8718.8|8721.6|8718.8|8720.6|8717.8|6
1643872900000|2022-02-03 07:21:40|8722.3|8719.5|8721.3|8718.5|8722.3|8719.5|8721.1|8718.3|24
1643872910000|2022-02-03 07:21:50|8721.1|8718.3|8721.1|8718.3|8721.6|8718.8|8721.1|8718.3|3
1643872920000|2022-02-03 07:22:00|8720.8|8718|8721.6|8718.8|8721.6|8718.8|8720.6|8717.8|19
1643872930000|2022-02-03 07:22:10|8722.3|8719.5|8722.1|8719.3|8722.3|8719.5|8721.8|8719|13
1643872940000|2022-02-03 07:22:20|8722.3|8719.5|8723.6|8720.8|8725.6|8722.8|8722.3|8719.5|31
1643872950000|2022-02-03 07:22:30|||||||||1
1643872960000|2022-02-03 07:22:40|8724.1|8721.3|8725.3|8722.5|8725.3|8722.5|8724.1|8721.3|27
1643872970000|2022-02-03 07:22:50|8724.6|8721.8|8725.3|8722.5|8725.3|8722.5|8724.6|8721.8|13
1643872980000|2022-02-03 07:23:00|8725.6|8722.8|8726.6|8723.8|8726.8|8724|8725.6|8722.8|13
1643872990000|2022-02-03 07:23:10|8726.1|8723.3|8724.8|8722|8726.1|8723.3|8724.6|8721.8|22
1643873000000|2022-02-03 07:23:20|8724.6|8721.8|8723.6|8720.8|8724.6|8721.8|8723.6|8720.8|14
1643873010000|2022-02-03 07:23:30|||||||||3
1643873020000|2022-02-03 07:23:40|8724.3|8721.5|8723.8|8721|8724.3|8721.5|8723.6|8720.8|8
1643873030000|2022-02-03 07:23:50|8723.6|8720.8|8722.8|8720|8723.6|8720.8|8722.6|8719.8|13
1643873040000|2022-02-03 07:24:00|8722.6|8719.8|8722.6|8719.8|8723.3|8720.5|8722.6|8719.8|6
1643873050000|2022-02-03 07:24:10|8722.8|8720|8721.6|8718.8|8722.8|8720|8721.3|8718.5|27
1643873060000|2022-02-03 07:24:20|8721.1|8718.3|8721.6|8718.8|8721.6|8718.8|8720.6|8717.8|5
1643873070000|2022-02-03 07:24:30|8720.6|8717.8|8721.6|8718.8|8721.6|8718.8|8720.6|8717.8|12
1643873080000|2022-02-03 07:24:40|||||||||3
1643873090000|2022-02-03 07:24:50|8722.3|8719.5|8721.8|8719|8722.8|8720|8721.6|8718.8|16
1643873100000|2022-02-03 07:25:00|8721.6|8718.8|8723.3|8720.5|8723.6|8720.8|8721.6|8718.8|19
1643873110000|2022-02-03 07:25:10|8723.6|8720.8|8722.3|8719.5|8723.8|8721|8721.6|8718.8|41
1643873120000|2022-02-03 07:25:20|8721.6|8718.8|8721.6|8718.8|8721.6|8718.8|8721.6|8718.8|2
1643873130000|2022-02-03 07:25:30|8721.8|8719|8721.6|8718.8|8723.6|8720.8|8721.6|8718.8|29
1643873140000|2022-02-03 07:25:40|8721.3|8718.5|8720.6|8717.8|8721.3|8718.5|8720.6|8717.8|5
1643873150000|2022-02-03 07:25:50|8720.8|8718|8721.5|8718.7|8721.5|8718.7|8720.6|8717.8|10
1643873160000|2022-02-03 07:26:00|8721.3|8718.5|8721.5|8718.7|8721.5|8718.7|8721.3|8718.5|3
1643873180000|2022-02-03 07:26:20|8721.3|8718.5|8721.5|8718.7|8721.5|8718.7|8721.3|8718.5|1
1643873190000|2022-02-03 07:26:30|8721.3|8718.5|8721.3|8718.5|8721.5|8718.7|8720.5|8717.7|11
1643873200000|2022-02-03 07:26:40|8721|8718.2|8720.5|8717.7|8721|8718.2|8720.5|8717.7|1
1643873210000|2022-02-03 07:26:50|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|4
1643873220000|2022-02-03 07:27:00|8720.5|8717.7|8721.5|8718.7|8721.5|8718.7|8720.5|8717.7|16
1643873230000|2022-02-03 07:27:10|8721.8|8719|8722.5|8719.7|8723.3|8720.5|8721.8|8719|19
1643873240000|2022-02-03 07:27:20|||||||||14
1643873250000|2022-02-03 07:27:30|8722.3|8719.5|8722.3|8719.5|8722.5|8719.7|8721.5|8718.7|5
1643873260000|2022-02-03 07:27:40|8721.5|8718.7|8721.8|8719|8722.3|8719.5|8721.5|8718.7|8
1643873270000|2022-02-03 07:27:50|8721.5|8718.7|8721.5|8718.7|8721.5|8718.7|8721.5|8718.7|0
1643873280000|2022-02-03 07:28:00|8721.1|8718.3|8721.5|8718.7|8721.5|8718.7|8720.5|8717.7|11
1643873290000|2022-02-03 07:28:10|8721.1|8718.3|8720.5|8717.7|8721.1|8718.3|8720.5|8717.7|7
1643873300000|2022-02-03 07:28:20|||||||||1
1643873310000|2022-02-03 07:28:30|8720.1|8717.3|8719.5|8716.7|8720.1|8717.3|8719.5|8716.7|6
1643873320000|2022-02-03 07:28:40|8719.3|8716.5|8718.5|8715.7|8719.3|8716.5|8718.5|8715.7|14
1643873330000|2022-02-03 07:28:50|8717.5|8714.7|8718.3|8715.5|8718.3|8715.5|8717.5|8714.7|7
1643873340000|2022-02-03 07:29:00|8718.5|8715.7|8718.5|8715.7|8718.5|8715.7|8717.5|8714.7|8
1643873350000|2022-02-03 07:29:10|8718.3|8715.5|8717.5|8714.7|8718.5|8715.7|8717.5|8714.7|11
1643873360000|2022-02-03 07:29:20|8718.3|8715.5|8718.5|8715.7|8718.5|8715.7|8717.5|8714.7|7
1643873370000|2022-02-03 07:29:30|8718|8715.2|8718.3|8715.5|8718.3|8715.5|8718|8715.2|14
1643873380000|2022-02-03 07:29:40|8718|8715.2|8719.5|8716.7|8719.5|8716.7|8718|8715.2|0
1643873390000|2022-02-03 07:29:50|8719.8|8717|8719.5|8716.7|8720.5|8717.7|8719|8716.2|54
1643873400000|2022-02-03 07:30:00|8720.3|8717.5|8721.5|8718.7|8721.5|8718.7|8720.3|8717.5|22
1643873410000|2022-02-03 07:30:10|8721.3|8718.5|8720.5|8717.7|8721.3|8718.5|8720.5|8717.7|12
1643873420000|2022-02-03 07:30:20|||||||||2
1643873430000|2022-02-03 07:30:30|8720.8|8718|8720.5|8717.7|8722.3|8719.5|8720.5|8717.7|21
1643873440000|2022-02-03 07:30:40|8720.3|8717.5|8719.5|8716.7|8720.3|8717.5|8719.5|8716.7|7
1643873450000|2022-02-03 07:30:50|||||||||1
1643873460000|2022-02-03 07:31:00|8719|8716.2|8718.5|8715.7|8719|8716.2|8718.5|8715.7|5
1643873470000|2022-02-03 07:31:10|8719.5|8716.7|8718.5|8715.7|8719.5|8716.7|8718.5|8715.7|7
1643873480000|2022-02-03 07:31:20|||||||||5
1643873490000|2022-02-03 07:31:30|8719|8716.2|8719|8716.2|8719.5|8716.7|8718.5|8715.7|5
1643873500000|2022-02-03 07:31:40|8718.5|8715.7|8718.5|8715.7|8718.5|8715.7|8718.3|8715.5|1
1643873510000|2022-02-03 07:31:50|8718|8715.2|8717.5|8714.7|8718|8715.2|8717.5|8714.7|1
1643873520000|2022-02-03 07:32:00|8717.8|8715|8717.5|8714.7|8718.5|8715.7|8717.5|8714.7|10
1643873530000|2022-02-03 07:32:10|8716.5|8713.7|8717.5|8714.7|8717.5|8714.7|8716.5|8713.7|7
1643873540000|2022-02-03 07:32:20|8716.5|8713.7|8716.8|8714|8716.8|8714|8716.5|8713.7|9
1643873550000|2022-02-03 07:32:30|8716.5|8713.7|8716.5|8713.7|8716.5|8713.7|8716.5|8713.7|1
1643873560000|2022-02-03 07:32:40|8716.8|8714|8717|8714.2|8717.5|8714.7|8716.5|8713.7|5
1643873570000|2022-02-03 07:32:50|8717.5|8714.7|8719.5|8716.7|8719.5|8716.7|8717.5|8714.7|9
1643873580000|2022-02-03 07:33:00|8718.8|8716|8718.5|8715.7|8719.5|8716.7|8718.5|8715.7|3
1643873600000|2022-02-03 07:33:20|8718.3|8715.5|8718|8715.2|8718.3|8715.5|8717.5|8714.7|1
1643873610000|2022-02-03 07:33:30|8718.5|8715.7|8718.5|8715.7|8718.5|8715.7|8717.5|8714.7|4
1643873620000|2022-02-03 07:33:40|8718|8715.2|8718.5|8715.7|8718.5|8715.7|8718|8715.2|0
1643873630000|2022-02-03 07:33:50|8717.8|8715|8717.8|8715|8718.5|8715.7|8717.8|8715|7
1643873640000|2022-02-03 07:34:00|8718.5|8715.7|8720.5|8717.7|8720.5|8717.7|8718.5|8715.7|12
1643873650000|2022-02-03 07:34:10|8720.3|8717.5|8718.8|8716|8720.5|8717.7|8718.5|8715.7|11
1643873660000|2022-02-03 07:34:20|8719|8716.2|8719.5|8716.7|8719.5|8716.7|8718.8|8716|0
1643873670000|2022-02-03 07:34:30|8719|8716.2|8719.5|8716.7|8719.5|8716.7|8719|8716.2|0
1643873680000|2022-02-03 07:34:40|8719.3|8716.5|8718.8|8716|8719.5|8716.7|8718.5|8715.7|10
1643873690000|2022-02-03 07:34:50|8718.5|8715.7|8718.5|8715.7|8719.5|8716.7|8718.5|8715.7|1
1643873700000|2022-02-03 07:35:00|8718.8|8716|8720.5|8717.7|8720.8|8718|8718.8|8716|27
1643873710000|2022-02-03 07:35:10|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|3
1643873720000|2022-02-03 07:35:20|8719.8|8717|8719.5|8716.7|8720.5|8717.7|8719.5|8716.7|3
1643873730000|2022-02-03 07:35:30|8720|8717.2|8720|8717.2|8720.3|8717.5|8719.5|8716.7|8
1643873740000|2022-02-03 07:35:40|8719.8|8717|8719.5|8716.7|8720.3|8717.5|8719.5|8716.7|0
1643873750000|2022-02-03 07:35:50|8719.8|8717|8720.3|8717.5|8720.3|8717.5|8719.8|8717|7
1643873760000|2022-02-03 07:36:00|8721.3|8718.5|8720.5|8717.7|8721.3|8718.5|8720.5|8717.7|8
1643873770000|2022-02-03 07:36:10|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|8719.5|8716.7|1
1643873780000|2022-02-03 07:36:20|8719|8716.2|8718.8|8716|8719.3|8716.5|8718.8|8716|12
1643873790000|2022-02-03 07:36:30|8718.5|8715.7|8718.5|8715.7|8719.5|8716.7|8718.5|8715.7|1
1643873800000|2022-02-03 07:36:40|8718|8715.2|8716.5|8713.7|8718|8715.2|8716.5|8713.7|12
1643873810000|2022-02-03 07:36:50|8716.3|8713.5|8716.3|8713.5|8716.5|8713.7|8716.3|8713.5|2
1643873820000|2022-02-03 07:37:00|8716.5|8713.7|8715.8|8713|8716.5|8713.7|8715.5|8712.7|9
1643873830000|2022-02-03 07:37:10|8715.5|8712.7|8716.3|8713.5|8716.3|8713.5|8715.5|8712.7|16
1643873840000|2022-02-03 07:37:20|8716|8713.2|8716.8|8714|8717|8714.2|8716|8713.2|9
1643873850000|2022-02-03 07:37:30|8716.5|8713.7|8716|8713.2|8716.5|8713.7|8716|8713.2|7
1643873860000|2022-02-03 07:37:40|8716.7|8713.9|8717.5|8714.7|8718.3|8715.5|8716.5|8713.7|17
1643873870000|2022-02-03 07:37:50|8717.3|8714.5|8716.3|8713.5|8717.3|8714.5|8716.3|8713.5|3
1643873880000|2022-02-03 07:38:00|8716.5|8713.7|8716.5|8713.7|8717.3|8714.5|8716.5|8713.7|6
1643873890000|2022-02-03 07:38:10|8717|8714.2|8717.5|8714.7|8717.5|8714.7|8716.5|8713.7|11
1643873900000|2022-02-03 07:38:20|8718|8715.2|8717.2|8714.4|8718.2|8715.4|8716.5|8713.7|15
1643873910000|2022-02-03 07:38:30|8716.8|8714|8715.5|8712.7|8716.8|8714|8715.5|8712.7|6
1643873920000|2022-02-03 07:38:40|8715.7|8712.9|8716.5|8713.7|8716.5|8713.7|8715.7|8712.9|10
1643873930000|2022-02-03 07:38:50|8716.2|8713.4|8708|8705.2|8716.2|8713.4|8707.8|8705|92
1643873940000|2022-02-03 07:39:00|8708.3|8705.5|8708.5|8705.7|8710.5|8707.7|8708.3|8705.5|47
1643873950000|2022-02-03 07:39:10|8708.3|8705.5|8707.5|8704.7|8708.5|8705.7|8707.5|8704.7|20
1643873960000|2022-02-03 07:39:20|8707.3|8704.5|8707.5|8704.7|8708.2|8705.4|8707|8704.2|20
1643873970000|2022-02-03 07:39:30|8707.7|8704.9|8707.5|8704.7|8707.7|8704.9|8707.5|8704.7|2
1643873980000|2022-02-03 07:39:40|8707|8704.2|8706.5|8703.7|8707.5|8704.7|8706.3|8703.5|26
1643873990000|2022-02-03 07:39:50|8705.5|8702.7|8706.5|8703.7|8706.5|8703.7|8705.5|8702.7|4
1643874000000|2022-02-03 07:40:00|8707.2|8704.4|8707.5|8704.7|8707.5|8704.7|8706.5|8703.7|20
1643874010000|2022-02-03 07:40:10|8706.7|8703.9|8705.5|8702.7|8706.7|8703.9|8705.5|8702.7|5
1643874020000|2022-02-03 07:40:20|8706.2|8703.4|8705.5|8702.7|8706.2|8703.4|8705.5|8702.7|11
1643874030000|2022-02-03 07:40:30|8706|8703.2|8706.5|8703.7|8707|8704.2|8706|8703.2|23
1643874040000|2022-02-03 07:40:40|8705.8|8703|8705.8|8703|8705.8|8703|8705.5|8702.7|9
1643874050000|2022-02-03 07:40:50|8705.5|8702.7|8705.5|8702.7|8706|8703.2|8705.5|8702.7|5
1643874060000|2022-02-03 07:41:00|8705.3|8702.5|8704.5|8701.7|8705.3|8702.5|8704.3|8701.5|35
1643874070000|2022-02-03 07:41:10|8704.8|8702|8706.5|8703.7|8706.5|8703.7|8704.8|8702|12
1643874080000|2022-02-03 07:41:20|8706.7|8703.9|8706.5|8703.7|8706.7|8703.9|8706.5|8703.7|5
1643874090000|2022-02-03 07:41:30|8706.2|8703.4|8704.5|8701.7|8706.2|8703.4|8704|8701.2|21
1643874100000|2022-02-03 07:41:40|||||||||2
1643874110000|2022-02-03 07:41:50|8705|8702.2|8703.5|8700.7|8705.5|8702.7|8703.5|8700.7|21
1643874120000|2022-02-03 07:42:00|8703.7|8700.9|8705.5|8702.7|8705.5|8702.7|8703.5|8700.7|38
1643874130000|2022-02-03 07:42:10|8705.2|8702.4|8705.7|8702.9|8705.7|8702.9|8705.2|8702.4|6
1643874140000|2022-02-03 07:42:20|8705.2|8702.4|8705.5|8702.7|8706.2|8703.4|8705.2|8702.4|3
1643874150000|2022-02-03 07:42:30|8706.5|8703.7|8705.5|8702.7|8706.5|8703.7|8705.5|8702.7|10
1643874160000|2022-02-03 07:42:40|8705.2|8702.4|8704.7|8701.9|8705.5|8702.7|8704.5|8701.7|6
1643874170000|2022-02-03 07:42:50|8704.5|8701.7|8705.5|8702.7|8705.5|8702.7|8704.5|8701.7|4
1643874180000|2022-02-03 07:43:00|8706|8703.2|8705.2|8702.4|8710|8707.2|8705|8702.2|186
1643874190000|2022-02-03 07:43:10|8705|8702.2|8704|8701.2|8705|8702.2|8704|8701.2|9
1643874200000|2022-02-03 07:43:20|8704.7|8701.9|8705|8702.2|8705|8702.2|8704|8701.2|20
1643874210000|2022-02-03 07:43:30|8704.7|8701.9|8705|8702.2|8705|8702.2|8704.7|8701.9|8
1643874220000|2022-02-03 07:43:40|8705.2|8702.4|8705|8702.2|8705.2|8702.4|8705|8702.2|9
1643874230000|2022-02-03 07:43:50|8704.7|8701.9|8704.2|8701.4|8704.7|8701.9|8704|8701.2|13
1643874240000|2022-02-03 07:44:00|8704.5|8701.7|8704|8701.2|8704.7|8701.9|8704|8701.2|12
1643874250000|2022-02-03 07:44:10|8703.7|8700.9|8704|8701.2|8704|8701.2|8703.7|8700.9|4
1643874260000|2022-02-03 07:44:20|8704.2|8701.4|8704|8701.2|8704.7|8701.9|8704|8701.2|3
1643874270000|2022-02-03 07:44:30|8704.2|8701.4|8703|8700.2|8704.2|8701.4|8703|8700.2|19
1643874280000|2022-02-03 07:44:40|8703.2|8700.4|8703.7|8700.9|8703.7|8700.9|8703|8700.2|7
1643874290000|2022-02-03 07:44:50|8704|8701.2|8703|8700.2|8704|8701.2|8703|8700.2|3
1643874300000|2022-02-03 07:45:00|8703.2|8700.4|8703.7|8700.9|8703.7|8700.9|8703.2|8700.4|2
1643874310000|2022-02-03 07:45:10|8704|8701.2|8703.7|8700.9|8704|8701.2|8703.5|8700.7|3
1643874320000|2022-02-03 07:45:20|8704|8701.2|8704.2|8701.4|8704.5|8701.7|8703.7|8700.9|24
1643874330000|2022-02-03 07:45:30|8704.7|8701.9|8705.2|8702.4|8705.2|8702.4|8704.2|8701.4|24
1643874340000|2022-02-03 07:45:40|8705.7|8702.9|8705|8702.2|8705.7|8702.9|8705|8702.2|8
1643874350000|2022-02-03 07:45:50|8705.2|8702.4|8706|8703.2|8706.7|8703.9|8705|8702.2|14
1643874360000|2022-02-03 07:46:00|8706.2|8703.4|8706|8703.2|8706.7|8703.9|8706|8703.2|11
1643874370000|2022-02-03 07:46:10|8705.7|8702.9|8705|8702.2|8705.7|8702.9|8705|8702.2|4
1643874390000|2022-02-03 07:46:30|8704.7|8701.9|8706|8703.2|8706|8703.2|8704.2|8701.4|15
1643874400000|2022-02-03 07:46:40|8705.2|8702.4|8705|8702.2|8705.2|8702.4|8704.5|8701.7|18
1643874420000|2022-02-03 07:47:00|8705.2|8702.4|8706.2|8703.4|8706.2|8703.4|8705.2|8702.4|8
1643874430000|2022-02-03 07:47:10|8706|8703.2|8706.7|8703.9|8707|8704.2|8706|8703.2|2
1643874440000|2022-02-03 07:47:20|8707.2|8704.4|8706|8703.2|8707.2|8704.4|8706|8703.2|27
1643874450000|2022-02-03 07:47:30|8705.7|8702.9|8705.7|8702.9|8705.7|8702.9|8705.7|8702.9|7
1643874460000|2022-02-03 07:47:40|8706|8703.2|8704|8701.2|8706.7|8703.9|8704|8701.2|28
1643874470000|2022-02-03 07:47:50|8703.7|8700.9|8704|8701.2|8704|8701.2|8703.7|8700.9|6
1643874480000|2022-02-03 07:48:00|8703.7|8700.9|8706.7|8703.9|8706.7|8703.9|8703.7|8700.9|31
1643874490000|2022-02-03 07:48:10|8707|8704.2|8706.2|8703.4|8707|8704.2|8706|8703.2|7
1643874500000|2022-02-03 07:48:20|8706.7|8703.9|8707|8704.2|8709|8706.2|8706.7|8703.9|102
1643874510000|2022-02-03 07:48:30|8707.2|8704.4|8707|8704.2|8707.7|8704.9|8707|8704.2|6
1643874520000|2022-02-03 07:48:40|8707.2|8704.4|8707|8704.2|8707.7|8704.9|8707|8704.2|8
1643874530000|2022-02-03 07:48:50|8706.7|8703.9|8706.2|8703.4|8707|8704.2|8706.2|8703.4|13
1643874540000|2022-02-03 07:49:00|8706|8703.2|8706.2|8703.4|8706.7|8703.9|8706|8703.2|6
1643874550000|2022-02-03 07:49:10|8706.7|8703.9|8708.7|8705.9|8708.7|8705.9|8706.7|8703.9|7
1643874560000|2022-02-03 07:49:20|8708.5|8705.7|8709.7|8706.9|8710.7|8707.9|8708|8705.2|51
1643874570000|2022-02-03 07:49:30|8710|8707.2|8709.7|8706.9|8710.2|8707.4|8709|8706.2|19
1643874580000|2022-02-03 07:49:40|8709.5|8706.7|8707|8704.2|8709.7|8706.9|8707|8704.2|20
1643874590000|2022-02-03 07:49:50|8707.2|8704.4|8707.2|8704.4|8707.2|8704.4|8707|8704.2|3
1643874600000|2022-02-03 07:50:00|8707.5|8704.7|8710|8707.2|8710.2|8707.4|8707.5|8704.7|27
1643874610000|2022-02-03 07:50:10|8710.2|8707.4|8710.7|8707.9|8711|8708.2|8710|8707.2|12
1643874620000|2022-02-03 07:50:20|8711|8708.2|8711|8708.2|8711.2|8708.4|8710.7|8707.9|21
1643874630000|2022-02-03 07:50:30|8711.2|8708.4|8713.7|8710.9|8714|8711.2|8710.7|8707.9|34
1643874640000|2022-02-03 07:50:40|8713.2|8710.4|8713|8710.2|8713.7|8710.9|8713|8710.2|13
1643874650000|2022-02-03 07:50:50|8712.7|8709.9|8711|8708.2|8712.7|8709.9|8711|8708.2|25
1643874660000|2022-02-03 07:51:00|8711.2|8708.4|8713|8710.2|8713|8710.2|8711|8708.2|16
1643874670000|2022-02-03 07:51:10|8712.7|8709.9|8712.7|8709.9|8712.7|8709.9|8712|8709.2|13
1643874680000|2022-02-03 07:51:20|8712.5|8709.7|8712.7|8709.9|8713|8710.2|8712|8709.2|6
1643874690000|2022-02-03 07:51:30|8712.5|8709.7|8712|8709.2|8712.7|8709.9|8712|8709.2|2
1643874700000|2022-02-03 07:51:40|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|8712.2|8709.4|5
1643874710000|2022-02-03 07:51:50|8712.7|8709.9|8712|8709.2|8713|8710.2|8712|8709.2|7
1643874720000|2022-02-03 07:52:00|8712.2|8709.4|8714.2|8711.4|8714.2|8711.4|8712.2|8709.4|17
1643874730000|2022-02-03 07:52:10|8713.7|8710.9|8712|8709.2|8713.7|8710.9|8711.7|8708.9|13
1643874740000|2022-02-03 07:52:20|8711.7|8708.9|8711.7|8708.9|8711.7|8708.9|8711.7|8708.9|13
1643874750000|2022-02-03 07:52:30|8711.5|8708.7|8710.7|8707.9|8711.5|8708.7|8710.7|8707.9|7
1643874760000|2022-02-03 07:52:40|8711.2|8708.4|8711|8708.2|8711.7|8708.9|8711|8708.2|6
1643874770000|2022-02-03 07:52:50|8711.2|8708.4|8711.2|8708.4|8711.7|8708.9|8711.2|8708.4|11
1643874780000|2022-02-03 07:53:00|8711.7|8708.9|8712|8709.2|8712.2|8709.4|8711|8708.2|9
1643874800000|2022-02-03 07:53:20|8711.7|8708.9|8711.7|8708.9|8711.7|8708.9|8711.7|8708.9|1
1643874810000|2022-02-03 07:53:30|8712|8709.2|8711|8708.2|8712|8709.2|8711|8708.2|10
1643874820000|2022-02-03 07:53:40|8710.5|8707.7|8710|8707.2|8710.5|8707.7|8710|8707.2|12
1643874830000|2022-02-03 07:53:50|||||||||1
1643874840000|2022-02-03 07:54:00|8710.2|8707.4|8713.2|8710.4|8713.4|8710.6|8710.2|8707.4|42
1643874850000|2022-02-03 07:54:10|8713|8710.2|8712|8709.2|8713.2|8710.4|8711.7|8708.9|33
1643874860000|2022-02-03 07:54:20|8711.7|8708.9|8711.7|8708.9|8712|8709.2|8711|8708.2|10
1643874870000|2022-02-03 07:54:30|8711.2|8708.4|8710.2|8707.4|8711.7|8708.9|8710.2|8707.4|11
1643874880000|2022-02-03 07:54:40|8710|8707.2|8712.2|8709.4|8713|8710.2|8710|8707.2|19
1643874890000|2022-02-03 07:54:50|8713|8710.2|8714|8711.2|8714.2|8711.4|8712.7|8709.9|8
1643874900000|2022-02-03 07:55:00|8714.2|8711.4|8714.7|8711.9|8715|8712.2|8713.7|8710.9|36
1643874910000|2022-02-03 07:55:10|8715.2|8712.4|8715|8712.2|8715.2|8712.4|8714.7|8711.9|10
1643874920000|2022-02-03 07:55:20|8714.7|8711.9|8715|8712.2|8715|8712.2|8714.7|8711.9|8
1643874930000|2022-02-03 07:55:30|8714.7|8711.9|8715|8712.2|8715.7|8712.9|8714.2|8711.4|23
1643874940000|2022-02-03 07:55:40|8714.7|8711.9|8715.7|8712.9|8715.7|8712.9|8714.7|8711.9|6
1643874950000|2022-02-03 07:55:50|8716|8713.2|8717.2|8714.4|8717.2|8714.4|8716|8713.2|8
1643874960000|2022-02-03 07:56:00|8717.4|8714.6|8717.7|8714.9|8717.7|8714.9|8717.2|8714.4|16
1643874970000|2022-02-03 07:56:10|8718.4|8715.6|8723|8720.2|8723|8720.2|8718.4|8715.6|50
1643874980000|2022-02-03 07:56:20|8722.7|8719.9|8723.7|8720.9|8723.7|8720.9|8721|8718.2|43
1643874990000|2022-02-03 07:56:30|8724|8721.2|8724.7|8721.9|8725.4|8722.6|8723|8720.2|48
1643875000000|2022-02-03 07:56:40|8724|8721.2|8723.2|8720.4|8724|8721.2|8722.7|8719.9|30
1643875010000|2022-02-03 07:56:50|8723.7|8720.9|8721.7|8718.9|8723.7|8720.9|8721.7|8718.9|43
1643875020000|2022-02-03 07:57:00|8721.2|8718.4|8721.7|8718.9|8722.2|8719.4|8721.2|8718.4|36
1643875030000|2022-02-03 07:57:10|8721.4|8718.6|8721.4|8718.6|8721.4|8718.6|8719.4|8716.6|34
1643875040000|2022-02-03 07:57:20|8721.7|8718.9|8721.2|8718.4|8721.7|8718.9|8720.4|8717.6|7
1643875050000|2022-02-03 07:57:30|8720.4|8717.6|8720.4|8717.6|8721.4|8718.6|8720.4|8717.6|13
1643875060000|2022-02-03 07:57:40|8719.4|8716.6|8719.4|8716.6|8719.4|8716.6|8718.9|8716.1|21
1643875070000|2022-02-03 07:57:50|8719.2|8716.4|8718.4|8715.6|8719.4|8716.6|8718.4|8715.6|5
1643875080000|2022-02-03 07:58:00|8719.4|8716.6|8717.9|8715.1|8719.4|8716.6|8717.7|8714.9|23
1643875090000|2022-02-03 07:58:10|8718.4|8715.6|8718.4|8715.6|8719.4|8716.6|8717.4|8714.6|6
1643875100000|2022-02-03 07:58:20|8717.9|8715.1|8717.7|8714.9|8717.9|8715.1|8717.4|8714.6|6
1643875110000|2022-02-03 07:58:30|8717.4|8714.6|8718.4|8715.6|8718.9|8716.1|8717.4|8714.6|13
1643875120000|2022-02-03 07:58:40|8719.4|8716.6|8719.4|8716.6|8719.4|8716.6|8718.4|8715.6|10
1643875130000|2022-02-03 07:58:50|8718.4|8715.6|8718.4|8715.6|8718.4|8715.6|8718.4|8715.6|3
1643875140000|2022-02-03 07:59:00|8718.2|8715.4|8722.2|8719.4|8722.9|8720.1|8718.2|8715.4|55
1643875150000|2022-02-03 07:59:10|8721.9|8719.1|8721.9|8719.1|8722.4|8719.6|8721.4|8718.6|3
1643875160000|2022-02-03 07:59:20|8722.2|8719.4|8721.2|8718.4|8722.2|8719.4|8720.4|8717.6|19
1643875170000|2022-02-03 07:59:30|8721.4|8718.6|8721.9|8719.1|8722.2|8719.4|8721.4|8718.6|4
1643875180000|2022-02-03 07:59:40|8722.2|8719.4|8723.4|8720.6|8724.4|8721.6|8721.9|8719.1|26
1643875190000|2022-02-03 07:59:50|||||||||2
1643875200000|2022-02-03 08:00:00|8723.2|8720.4|8726.2|8723.4|8727.4|8724.6|8722.4|8719.6|71
1643875210000|2022-02-03 08:00:10|8725.7|8722.9|8725.2|8722.4|8727.4|8724.6|8724.9|8722.1|53
1643875220000|2022-02-03 08:00:20|8724.4|8721.6|8721.4|8718.6|8724.4|8721.6|8721.4|8718.6|27
1643875230000|2022-02-03 08:00:30|8721.7|8718.9|8720.4|8717.6|8722.2|8719.4|8719.7|8716.9|30
1643875240000|2022-02-03 08:00:40|8719.9|8717.1|8720.4|8717.6|8720.4|8717.6|8717.4|8714.6|47
1643875250000|2022-02-03 08:00:50|8721.2|8718.4|8725.4|8722.6|8726.2|8723.4|8721.2|8718.4|44
1643875260000|2022-02-03 08:01:00|8726.2|8723.4|8731.7|8728.9|8732.2|8729.4|8725.7|8722.9|156
1643875270000|2022-02-03 08:01:10|8731.4|8728.6|8726.2|8723.4|8732.2|8729.4|8725.7|8722.9|74
1643875280000|2022-02-03 08:01:20|8725.9|8723.1|8726.4|8723.6|8727.2|8724.4|8725.4|8722.6|36
1643875290000|2022-02-03 08:01:30|8726.7|8723.9|8726.4|8723.6|8728.2|8725.4|8725.9|8723.1|21
1643875300000|2022-02-03 08:01:40|8727.2|8724.4|8727.4|8724.6|8727.4|8724.6|8726.4|8723.6|26
1643875310000|2022-02-03 08:01:50|8727.7|8724.9|8726.4|8723.6|8727.7|8724.9|8726.4|8723.6|16
1643875320000|2022-02-03 08:02:00|8727.2|8724.4|8725.4|8722.6|8728.7|8725.9|8725.2|8722.4|54
1643875330000|2022-02-03 08:02:10|8725.7|8722.9|8725.9|8723.1|8726.9|8724.1|8725.4|8722.6|46
1643875340000|2022-02-03 08:02:20|8725.7|8722.9|8724.2|8721.4|8725.7|8722.9|8724.2|8721.4|14
1643875350000|2022-02-03 08:02:30|8723.7|8720.9|8725.2|8722.4|8725.4|8722.6|8723.7|8720.9|16
1643875360000|2022-02-03 08:02:40|8724.7|8721.9|8724.4|8721.6|8726.2|8723.4|8724.4|8721.6|7
1643875370000|2022-02-03 08:02:50|8725.2|8722.4|8723.7|8720.9|8725.4|8722.6|8723.7|8720.9|12
1643875380000|2022-02-03 08:03:00|8723.9|8721.1|8722.4|8719.6|8724.2|8721.4|8720.4|8717.6|49
1643875390000|2022-02-03 08:03:10|8721.9|8719.1|8721.4|8718.6|8722.2|8719.4|8720.9|8718.1|12
1643875400000|2022-02-03 08:03:20|8722.7|8719.9|8722.4|8719.6|8723.2|8720.4|8722.4|8719.6|10
1643875420000|2022-02-03 08:03:40|8722.7|8719.9|8723.2|8720.4|8723.2|8720.4|8722.4|8719.6|11
1643875430000|2022-02-03 08:03:50|8722.9|8720.1|8721.4|8718.6|8723.9|8721.1|8721.4|8718.6|13
1643875440000|2022-02-03 08:04:00|8722.2|8719.4|8723.4|8720.6|8724.4|8721.6|8722.2|8719.4|18
1643875450000|2022-02-03 08:04:10|8723.9|8721.1|8723.2|8720.4|8724.2|8721.4|8722.7|8719.9|9
1643875460000|2022-02-03 08:04:20|8722.9|8720.1|8720.7|8717.9|8723.2|8720.4|8720.4|8717.6|8
1643875470000|2022-02-03 08:04:30|8720.4|8717.6|8722.7|8719.9|8723.2|8720.4|8720.4|8717.6|9
1643875480000|2022-02-03 08:04:40|8722.9|8720.1|8722.4|8719.6|8723.4|8720.6|8722.4|8719.6|4
1643875490000|2022-02-03 08:04:50|8722.9|8720.1|8723.4|8720.6|8724.2|8721.4|8722.4|8719.6|20
1643875500000|2022-02-03 08:05:00|8723.7|8720.9|8724.4|8721.6|8728.7|8725.9|8723.4|8720.6|60
1643875510000|2022-02-03 08:05:10|8724.7|8721.9|8723.9|8721.1|8725.4|8722.6|8723.9|8721.1|14
1643875520000|2022-02-03 08:05:20|8724.2|8721.4|8726.9|8724.1|8727.2|8724.4|8723.9|8721.1|23
1643875530000|2022-02-03 08:05:30|8727.2|8724.4|8726.4|8723.6|8728.4|8725.6|8726.4|8723.6|24
1643875540000|2022-02-03 08:05:40|8726.7|8723.9|8726.4|8723.6|8727.2|8724.4|8726.4|8723.6|2
1643875550000|2022-02-03 08:05:50|8726.7|8723.9|8725.4|8722.6|8728.2|8725.4|8725.4|8722.6|17
1643875560000|2022-02-03 08:06:00|8725.7|8722.9|8725.4|8722.6|8727.4|8724.6|8725.4|8722.6|24
1643875570000|2022-02-03 08:06:10|8725.9|8723.1|8726.2|8723.4|8726.9|8724.1|8725.4|8722.6|8
1643875580000|2022-02-03 08:06:20|8726.4|8723.6|8725.9|8723.1|8726.4|8723.6|8725.4|8722.6|7
1643875590000|2022-02-03 08:06:30|8726.1|8723.3|8723.2|8720.4|8726.7|8723.9|8722.4|8719.6|7
1643875600000|2022-02-03 08:06:40|8723.4|8720.6|8722.1|8719.3|8723.4|8720.6|8722.1|8719.3|0
1643875610000|2022-02-03 08:06:50|8722.4|8719.6|8725.4|8722.6|8725.4|8722.6|8722.4|8719.6|17
1643875620000|2022-02-03 08:07:00|8725.9|8723.1|8726.4|8723.6|8726.4|8723.6|8725.4|8722.6|9
1643875630000|2022-02-03 08:07:10|8726.9|8724.1|8726.4|8723.6|8726.9|8724.1|8726.4|8723.6|6
1643875640000|2022-02-03 08:07:20|8726.7|8723.9|8728.7|8725.9|8729.7|8726.9|8726.4|8723.6|28
1643875650000|2022-02-03 08:07:30|8729.1|8726.3|8729.4|8726.6|8729.9|8727.1|8728.4|8725.6|25
1643875660000|2022-02-03 08:07:40|8729.7|8726.9|8729.4|8726.6|8729.7|8726.9|8728.7|8725.9|20
1643875670000|2022-02-03 08:07:50|8729.2|8726.4|8728.9|8726.1|8731.4|8728.6|8728.9|8726.1|49
1643875680000|2022-02-03 08:08:00|8729.1|8726.3|8728.4|8725.6|8730.1|8727.3|8728.4|8725.6|26
1643875690000|2022-02-03 08:08:10|8728.2|8725.4|8728.4|8725.6|8728.7|8725.9|8727.4|8724.6|19
1643875700000|2022-02-03 08:08:20|8728.1|8725.3|8726.4|8723.6|8728.1|8725.3|8725.4|8722.6|40
1643875710000|2022-02-03 08:08:30|8726.1|8723.3|8722.4|8719.6|8726.1|8723.3|8722.4|8719.6|26
1643875720000|2022-02-03 08:08:40|8723.1|8720.3|8723.4|8720.6|8723.4|8720.6|8721.4|8718.6|34
1643875730000|2022-02-03 08:08:50|8723.2|8720.4|8722.1|8719.3|8723.2|8720.4|8720.6|8717.8|27
1643875740000|2022-02-03 08:09:00|8722.6|8719.8|8723.4|8720.6|8724.1|8721.3|8722.4|8719.6|20
1643875750000|2022-02-03 08:09:10|8723.6|8720.8|8723.1|8720.3|8724.1|8721.3|8723.1|8720.3|5
1643875760000|2022-02-03 08:09:20|8722.9|8720.1|8723.6|8720.8|8724.1|8721.3|8722.1|8719.3|8
1643875770000|2022-02-03 08:09:30|8723.9|8721.1|8724.4|8721.6|8725.4|8722.6|8723.4|8720.6|20
1643875780000|2022-02-03 08:09:40|8724.6|8721.8|8726.4|8723.6|8726.4|8723.6|8724.4|8721.6|10
1643875790000|2022-02-03 08:09:50|8725.6|8722.8|8724.4|8721.6|8725.6|8722.8|8724.4|8721.6|5
1643875800000|2022-02-03 08:10:00|8724.6|8721.8|8726.4|8723.6|8726.4|8723.6|8724.4|8721.6|23
1643875810000|2022-02-03 08:10:10|8726.1|8723.3|8724.6|8721.8|8726.1|8723.3|8724.4|8721.6|29
1643875820000|2022-02-03 08:10:20|8725.1|8722.3|8726.4|8723.6|8726.4|8723.6|8724.9|8722.1|2
1643875830000|2022-02-03 08:10:30|8726.6|8723.8|8724.6|8721.8|8727.4|8724.6|8724.4|8721.6|19
1643875840000|2022-02-03 08:10:40|8725.1|8722.3|8722.6|8719.8|8725.1|8722.3|8722.4|8719.6|13
1643875850000|2022-02-03 08:10:50|8722.9|8720.1|8723.4|8720.6|8724.1|8721.3|8722.4|8719.6|12
1643875860000|2022-02-03 08:11:00|8723.6|8720.8|8723.1|8720.3|8724.1|8721.3|8722.6|8719.8|41
1643875870000|2022-02-03 08:11:10|8722.6|8719.8|8723.4|8720.6|8724.6|8721.8|8722.4|8719.6|24
1643875880000|2022-02-03 08:11:20|8722.9|8720.1|8723.1|8720.3|8723.1|8720.3|8722.4|8719.6|12
1643875890000|2022-02-03 08:11:30|8723.9|8721.1|8729.4|8726.6|8730.1|8727.3|8723.9|8721.1|25
1643875900000|2022-02-03 08:11:40|8729.9|8727.1|8730.1|8727.3|8730.1|8727.3|8729.4|8726.6|28
1643875910000|2022-02-03 08:11:50|8729.9|8727.1|8730.6|8727.8|8730.6|8727.8|8729.4|8726.6|26
1643875920000|2022-02-03 08:12:00|8730.4|8727.6|8730.4|8727.6|8731.1|8728.3|8729.1|8726.3|22
1643875930000|2022-02-03 08:12:10|8730.1|8727.3|8730.1|8727.3|8730.1|8727.3|8729.4|8726.6|7
1643875940000|2022-02-03 08:12:20|8730.6|8727.8|8730.1|8727.3|8730.6|8727.8|8730.1|8727.3|7
1643875950000|2022-02-03 08:12:30|8730.4|8727.6|8731.1|8728.3|8733.1|8730.3|8730.1|8727.3|68
1643875960000|2022-02-03 08:12:40|8731.4|8728.6|8734.1|8731.3|8734.1|8731.3|8731.1|8728.3|69
1643875970000|2022-02-03 08:12:50|8734.4|8731.6|8731.1|8728.3|8734.6|8731.8|8730.6|8727.8|56
1643875980000|2022-02-03 08:13:00|8731.4|8728.6|8730.1|8727.3|8732.1|8729.3|8730.1|8727.3|12
1643875990000|2022-02-03 08:13:10|8729.4|8726.6|8730.1|8727.3|8731.6|8728.8|8729.4|8726.6|29
1643876000000|2022-02-03 08:13:20|8730.4|8727.6|8732.4|8729.6|8733.1|8730.3|8730.4|8727.6|10
1643876010000|2022-02-03 08:13:30|8732.1|8729.3|8729.9|8727.1|8732.1|8729.3|8729.9|8727.1|25
1643876020000|2022-02-03 08:13:40|8730.1|8727.3|8731.4|8728.6|8731.4|8728.6|8729.9|8727.1|15
1643876030000|2022-02-03 08:13:50|8731.9|8729.1|8733.4|8730.6|8733.6|8730.8|8731.9|8729.1|27
1643876040000|2022-02-03 08:14:00|8733.9|8731.1|8733.1|8730.3|8734.4|8731.6|8732.4|8729.6|10
1643876050000|2022-02-03 08:14:10|8733.4|8730.6|8733.4|8730.6|8735.1|8732.3|8732.4|8729.6|27
1643876060000|2022-02-03 08:14:20|8734.1|8731.3|8733.1|8730.3|8734.1|8731.3|8732.4|8729.6|19
1643876070000|2022-02-03 08:14:30|8732.9|8730.1|8731.1|8728.3|8733.1|8730.3|8730.4|8727.6|45
1643876080000|2022-02-03 08:14:40|8730.9|8728.1|8730.1|8727.3|8730.9|8728.1|8729.4|8726.6|5
1643876090000|2022-02-03 08:14:50|8729.9|8727.1|8728.9|8726.1|8730.1|8727.3|8728.6|8725.8|8
1643876100000|2022-02-03 08:15:00|8729.1|8726.3|8728.6|8725.8|8730.1|8727.3|8728.4|8725.6|44
1643876110000|2022-02-03 08:15:10|8728.9|8726.1|8730.4|8727.6|8731.4|8728.6|8728.6|8725.8|11
1643876130000|2022-02-03 08:15:30|8730.1|8727.3|8729.9|8727.1|8730.1|8727.3|8729.4|8726.6|7
1643876140000|2022-02-03 08:15:40|8729.6|8726.8|8724.4|8721.6|8730.1|8727.3|8724.4|8721.6|49
1643876150000|2022-02-03 08:15:50|8724.6|8721.8|8723.4|8720.6|8725.1|8722.3|8723.4|8720.6|23
1643876160000|2022-02-03 08:16:00|8723.6|8720.8|8724.4|8721.6|8725.4|8722.6|8723.6|8720.8|19
1643876170000|2022-02-03 08:16:10|8724.9|8722.1|8724.4|8721.6|8725.4|8722.6|8724.4|8721.6|16
1643876180000|2022-02-03 08:16:20|8724.1|8721.3|8725.4|8722.6|8725.4|8722.6|8723.4|8720.6|24
1643876190000|2022-02-03 08:16:30|8724.6|8721.8|8723.4|8720.6|8725.4|8722.6|8723.4|8720.6|16
1643876200000|2022-02-03 08:16:40|8724.4|8721.6|8714.1|8711.3|8724.6|8721.8|8712.6|8709.8|171
1643876210000|2022-02-03 08:16:50|8714.4|8711.6|8716.4|8713.6|8717.9|8715.1|8713.6|8710.8|65
1643876220000|2022-02-03 08:17:00|8715.6|8712.8|8717.4|8714.6|8717.4|8714.6|8711.6|8708.8|67
1643876230000|2022-02-03 08:17:10|8716.9|8714.1|8713.4|8710.6|8716.9|8714.1|8713.4|8710.6|20
1643876240000|2022-02-03 08:17:20|8714.4|8711.6|8719.6|8716.8|8719.6|8716.8|8714.1|8711.3|40
1643876250000|2022-02-03 08:17:30|8720.4|8717.6|8720.6|8717.8|8721.4|8718.6|8720.1|8717.3|29
1643876260000|2022-02-03 08:17:40|8721.4|8718.6|8720.6|8717.8|8721.6|8718.8|8720.4|8717.6|23
1643876270000|2022-02-03 08:17:50|8720.9|8718.1|8723.4|8720.6|8723.6|8720.8|8720.6|8717.8|18
1643876280000|2022-02-03 08:18:00|8723.6|8720.8|8723.9|8721.1|8724.4|8721.6|8723.1|8720.3|19
1643876290000|2022-02-03 08:18:10|8724.1|8721.3|8723.1|8720.3|8725.4|8722.6|8722.9|8720.1|25
1643876300000|2022-02-03 08:18:20|8723.4|8720.6|8725.4|8722.6|8726.4|8723.6|8722.9|8720.1|28
1643876310000|2022-02-03 08:18:30|8726.1|8723.3|8725.4|8722.6|8726.4|8723.6|8723.6|8720.8|24
1643876320000|2022-02-03 08:18:40|8725.6|8722.8|8725.4|8722.6|8727.4|8724.6|8725.4|8722.6|8
1643876330000|2022-02-03 08:18:50|8725.1|8722.3|8724.4|8721.6|8725.4|8722.6|8723.9|8721.1|18
1643876340000|2022-02-03 08:19:00|8725.4|8722.6|8720.4|8717.6|8725.4|8722.6|8720.4|8717.6|35
1643876350000|2022-02-03 08:19:10|8720.1|8717.3|8721.4|8718.6|8721.4|8718.6|8719.9|8717.1|22
1643876360000|2022-02-03 08:19:20|8720.9|8718.1|8715.6|8712.8|8720.9|8718.1|8715.6|8712.8|42
1643876370000|2022-02-03 08:19:30|8715.9|8713.1|8713.4|8710.6|8716.4|8713.6|8713.4|8710.6|22
1643876380000|2022-02-03 08:19:40|8713.8|8711|8714.4|8711.6|8715.4|8712.6|8713.8|8711|42
1643876390000|2022-02-03 08:19:50|8715.4|8712.6|8713.4|8710.6|8715.4|8712.6|8712.4|8709.6|36
1643876400000|2022-02-03 08:20:00|8713.1|8710.3|8715.4|8712.6|8715.6|8712.8|8712.4|8709.6|20
1643876410000|2022-02-03 08:20:10|8715.6|8712.8|8714.4|8711.6|8716.4|8713.6|8714.4|8711.6|11
1643876420000|2022-02-03 08:20:20|8714.6|8711.8|8715.1|8712.3|8715.4|8712.6|8714.4|8711.6|11
1643876430000|2022-02-03 08:20:30|8714.9|8712.1|8715.1|8712.3|8716.4|8713.6|8714.6|8711.8|21
1643876440000|2022-02-03 08:20:40|8714.9|8712.1|8715.4|8712.6|8715.9|8713.1|8714.4|8711.6|1
1643876450000|2022-02-03 08:20:50|8715.6|8712.8|8715.4|8712.6|8716.4|8713.6|8714.9|8712.1|5
1643876460000|2022-02-03 08:21:00|8715.8|8713|8714.4|8711.6|8715.8|8713|8713.4|8710.6|13
1643876470000|2022-02-03 08:21:10|8714.6|8711.8|8714.4|8711.6|8715.4|8712.6|8714.4|8711.6|7
1643876480000|2022-02-03 08:21:20|8714.8|8712|8714.6|8711.8|8715.4|8712.6|8714.4|8711.6|4
1643876490000|2022-02-03 08:21:30|8714.8|8712|8715.3|8712.5|8715.3|8712.5|8714.8|8712|3
1643876500000|2022-02-03 08:21:40|8716.3|8713.5|8715.8|8713|8717.3|8714.5|8715.3|8712.5|19
1643876510000|2022-02-03 08:21:50|8716.1|8713.3|8714.3|8711.5|8717.3|8714.5|8713.3|8710.5|27
1643876520000|2022-02-03 08:22:00|8714.8|8712|8715.1|8712.3|8715.8|8713|8714.3|8711.5|11
1643876530000|2022-02-03 08:22:10|8715.3|8712.5|8715.3|8712.5|8716.3|8713.5|8714.3|8711.5|7
1643876540000|2022-02-03 08:22:20|8715.6|8712.8|8715.3|8712.5|8716.3|8713.5|8715.3|8712.5|9
1643876550000|2022-02-03 08:22:30|8716.1|8713.3|8718.1|8715.3|8718.8|8716|8716.1|8713.3|40
1643876560000|2022-02-03 08:22:40|8718.3|8715.5|8718.3|8715.5|8719.1|8716.3|8717.3|8714.5|12
1643876570000|2022-02-03 08:22:50|8718.1|8715.3|8713.3|8710.5|8718.3|8715.5|8713.1|8710.3|50
1643876580000|2022-02-03 08:23:00|8713.6|8710.8|8714.3|8711.5|8715.3|8712.5|8713.3|8710.5|21
1643876590000|2022-02-03 08:23:10|8713.9|8711.1|8714.3|8711.5|8714.6|8711.8|8713.3|8710.5|17
1643876600000|2022-02-03 08:23:20|8714.6|8711.8|8717.6|8714.8|8718.3|8715.5|8714.6|8711.8|21
1643876610000|2022-02-03 08:23:30|8717.3|8714.5|8719.3|8716.5|8719.6|8716.8|8717.3|8714.5|24
1643876620000|2022-02-03 08:23:40|8718.3|8715.5|8718.3|8715.5|8719.1|8716.3|8718.1|8715.3|7
1643876630000|2022-02-03 08:23:50|8717.3|8714.5|8714.3|8711.5|8717.3|8714.5|8714.3|8711.5|47
1643876640000|2022-02-03 08:24:00|8714.1|8711.3|8718.3|8715.5|8718.6|8715.8|8714.1|8711.3|37
1643876650000|2022-02-03 08:24:10|8718.6|8715.8|8719.3|8716.5|8720.1|8717.3|8717.3|8714.5|44
1643876660000|2022-02-03 08:24:20|8719.1|8716.3|8719.3|8716.5|8720.3|8717.5|8718.3|8715.5|30
1643876670000|2022-02-03 08:24:30|8719.1|8716.3|8719.3|8716.5|8719.3|8716.5|8719.1|8716.3|4
1643876680000|2022-02-03 08:24:40|8719.8|8717|8719.3|8716.5|8720.3|8717.5|8718.3|8715.5|17
1643876690000|2022-02-03 08:24:50|8719.1|8716.3|8718.3|8715.5|8719.3|8716.5|8718.3|8715.5|3
1643876700000|2022-02-03 08:25:00|8718.8|8716|8719.3|8716.5|8720.3|8717.5|8718.3|8715.5|25
1643876710000|2022-02-03 08:25:10|8718.6|8715.8|8717.8|8715|8719.3|8716.5|8717.3|8714.5|9
1643876720000|2022-02-03 08:25:20|8718.1|8715.3|8716.3|8713.5|8718.3|8715.5|8716.3|8713.5|16
1643876730000|2022-02-03 08:25:30|8716.8|8714|8715.3|8712.5|8716.8|8714|8715.3|8712.5|9
1643876740000|2022-02-03 08:25:40|8715.1|8712.3|8717.3|8714.5|8718.1|8715.3|8714.6|8711.8|32
1643876750000|2022-02-03 08:25:50|8717.1|8714.3|8718.1|8715.3|8719.1|8716.3|8717.1|8714.3|3
1643876760000|2022-02-03 08:26:00|8717.6|8714.8|8719.8|8717|8720.1|8717.3|8717.6|8714.8|23
1643876770000|2022-02-03 08:26:10|8719.6|8716.8|8721.3|8718.5|8721.3|8718.5|8719.3|8716.5|18
1643876780000|2022-02-03 08:26:20|8722.1|8719.3|8721.1|8718.3|8723.3|8720.5|8721.1|8718.3|14
1643876790000|2022-02-03 08:26:30|8721.3|8718.5|8717.6|8714.8|8721.3|8718.5|8717.1|8714.3|40
1643876800000|2022-02-03 08:26:40|8718.1|8715.3|8713.3|8710.5|8719.3|8716.5|8713.1|8710.3|48
1643876810000|2022-02-03 08:26:50|8713.8|8711|8713.3|8710.5|8714.3|8711.5|8713.3|8710.5|9
1643876820000|2022-02-03 08:27:00|8713.6|8710.8|8713.3|8710.5|8715.1|8712.3|8713.1|8710.3|26
1643876830000|2022-02-03 08:27:10|8713.6|8710.8|8709.3|8706.5|8714.3|8711.5|8709.3|8706.5|41
1643876840000|2022-02-03 08:27:20|8709.6|8706.8|8713.3|8710.5|8713.6|8710.8|8709.6|8706.8|60
1643876850000|2022-02-03 08:27:30|8713.1|8710.3|8712.6|8709.8|8713.6|8710.8|8711.8|8709|26
1643876860000|2022-02-03 08:27:40|8713.1|8710.3|8713.6|8710.8|8714.3|8711.5|8712.3|8709.5|41
1643876870000|2022-02-03 08:27:50|8713.8|8711|8715.3|8712.5|8716.1|8713.3|8713.3|8710.5|36
1643876880000|2022-02-03 08:28:00|8715.6|8712.8|8715.3|8712.5|8716.3|8713.5|8714.1|8711.3|19
1643876890000|2022-02-03 08:28:10|8715.1|8712.3|8714.3|8711.5|8716.1|8713.3|8714.3|8711.5|15
1643876900000|2022-02-03 08:28:20|8714.8|8712|8714.1|8711.3|8716.3|8713.5|8714.1|8711.3|24
1643876910000|2022-02-03 08:28:30|8714.3|8711.5|8712.3|8709.5|8714.3|8711.5|8710.8|8708|34
1643876920000|2022-02-03 08:28:40|8711.3|8708.5|8712.8|8710|8713.3|8710.5|8710.3|8707.5|28
1643876930000|2022-02-03 08:28:50|8712.6|8709.8|8709.8|8707|8712.6|8709.8|8709.3|8706.5|55
1643876940000|2022-02-03 08:29:00|8710.1|8707.3|8715.1|8712.3|8717.3|8714.5|8710.1|8707.3|111
1643876950000|2022-02-03 08:29:10|8714.8|8712|8715.8|8713|8717.1|8714.3|8714.8|8712|30
1643876960000|2022-02-03 08:29:20|8716.3|8713.5|8717.3|8714.5|8719.3|8716.5|8715.8|8713|50
1643876970000|2022-02-03 08:29:30|8717.6|8714.8|8723.3|8720.5|8723.3|8720.5|8717.3|8714.5|87
1643876980000|2022-02-03 08:29:40|8723.1|8720.3|8725.1|8722.3|8725.6|8722.8|8722.8|8720|108
1643876990000|2022-02-03 08:29:50|8724.8|8722|8728.3|8725.5|8728.3|8725.5|8724.6|8721.8|120
1643877000000|2022-02-03 08:30:00|8729.1|8726.3|8725.3|8722.5|8729.3|8726.5|8723.3|8720.5|113
1643877010000|2022-02-03 08:30:10|8724.3|8721.5|8725.3|8722.5|8729.3|8726.5|8724.3|8721.5|101
1643877020000|2022-02-03 08:30:20|8725.6|8722.8|8724.3|8721.5|8726.1|8723.3|8723.3|8720.5|43
1643877030000|2022-02-03 08:30:30|8724.8|8722|8724.3|8721.5|8726.3|8723.5|8724.3|8721.5|39
1643877040000|2022-02-03 08:30:40|8724.6|8721.8|8724.3|8721.5|8726.3|8723.5|8724.1|8721.3|70
1643877050000|2022-02-03 08:30:50|8724.6|8721.8|8724.1|8721.3|8724.8|8722|8722.3|8719.5|19
1643877060000|2022-02-03 08:31:00|8724.3|8721.5|8724.3|8721.5|8725.1|8722.3|8724.3|8721.5|12
1643877070000|2022-02-03 08:31:10|8725.1|8722.3|8721.8|8719|8725.1|8722.3|8721.3|8718.5|27
1643877080000|2022-02-03 08:31:20|8722.1|8719.3|8722.3|8719.5|8723.1|8720.3|8721.3|8718.5|22
1643877090000|2022-02-03 08:31:30|8721.8|8719|8722.6|8719.8|8723.1|8720.3|8721.3|8718.5|28
1643877100000|2022-02-03 08:31:40|8722.8|8720|8725.8|8723|8726.3|8723.5|8722.3|8719.5|66
1643877110000|2022-02-03 08:31:50|8726.1|8723.3|8722.3|8719.5|8726.3|8723.5|8721.8|8719|60
1643877120000|2022-02-03 08:32:00|8721.6|8718.8|8723.3|8720.5|8724.1|8721.3|8721.3|8718.5|31
1643877130000|2022-02-03 08:32:10|8722.8|8720|8721.6|8718.8|8722.8|8720|8720.8|8718|24
1643877140000|2022-02-03 08:32:20|8721.8|8719|8721.8|8719|8722.6|8719.8|8720.3|8717.5|22
1643877150000|2022-02-03 08:32:30|8721.6|8718.8|8721.8|8719|8722.6|8719.8|8721.3|8718.5|3
1643877160000|2022-02-03 08:32:40|8722.3|8719.5|8722.6|8719.8|8722.8|8720|8720.8|8718|20
1643877170000|2022-02-03 08:32:50|8722.8|8720|8722.8|8720|8722.8|8720|8721.3|8718.5|70
1643877180000|2022-02-03 08:33:00|8722.6|8719.8|8722.6|8719.8|8724.1|8721.3|8722.3|8719.5|12
1643877190000|2022-02-03 08:33:10|8722.8|8720|8724.1|8721.3|8724.3|8721.5|8722.8|8720|24
1643877200000|2022-02-03 08:33:20|8724.3|8721.5|8723.8|8721|8724.8|8722|8723.8|8721|9
1643877210000|2022-02-03 08:33:30|8724.1|8721.3|8724.3|8721.5|8724.6|8721.8|8724.1|8721.3|2
1643877220000|2022-02-03 08:33:40|8724.5|8721.7|8723.8|8721|8724.5|8721.7|8723.8|8721|1
1643877230000|2022-02-03 08:33:50|8723.3|8720.5|8722.8|8720|8724.3|8721.5|8722.8|8720|10
1643877240000|2022-02-03 08:34:00|8723|8720.2|8722|8719.2|8723|8720.2|8720.5|8717.7|19
1643877250000|2022-02-03 08:34:10|8722.3|8719.5|8721.5|8718.7|8722.3|8719.5|8721.3|8718.5|1
1643877260000|2022-02-03 08:34:20|8721.3|8718.5|8722.3|8719.5|8722.3|8719.5|8721.3|8718.5|9
1643877270000|2022-02-03 08:34:30|8722|8719.2|8721.3|8718.5|8722.3|8719.5|8721.3|8718.5|6
1643877280000|2022-02-03 08:34:40|8721.5|8718.7|8721.3|8718.5|8721.5|8718.7|8721.3|8718.5|0
1643877290000|2022-02-03 08:34:50|8721.5|8718.7|8721.8|8719|8722.3|8719.5|8721.3|8718.5|0
1643877300000|2022-02-03 08:35:00|8722|8719.2|8721.3|8718.5|8722|8719.2|8720.5|8717.7|17
1643877310000|2022-02-03 08:35:10|8721|8718.2|8716.3|8713.5|8722.3|8719.5|8716.3|8713.5|37
1643877320000|2022-02-03 08:35:20|8717.3|8714.5|8715.3|8712.5|8717.3|8714.5|8715.3|8712.5|19
1643877330000|2022-02-03 08:35:30|8715.5|8712.7|8716.3|8713.5|8716.3|8713.5|8715.3|8712.5|12
1643877340000|2022-02-03 08:35:40|8716|8713.2|8716.3|8713.5|8717.3|8714.5|8715.3|8712.5|35
1643877350000|2022-02-03 08:35:50|8716.5|8713.7|8717.3|8714.5|8717.3|8714.5|8716.3|8713.5|21
1643877360000|2022-02-03 08:36:00|8716.8|8714|8716.3|8713.5|8717.3|8714.5|8716.3|8713.5|7
1643877370000|2022-02-03 08:36:10|8717.3|8714.5|8719|8716.2|8719.3|8716.5|8717.3|8714.5|9
1643877380000|2022-02-03 08:36:20|8719.3|8716.5|8718.5|8715.7|8719.5|8716.7|8718.5|8715.7|15
1643877390000|2022-02-03 08:36:30|8718.3|8715.5|8719|8716.2|8719|8716.2|8718.3|8715.5|0
1643877400000|2022-02-03 08:36:40|8718.3|8715.5|8719|8716.2|8719.3|8716.5|8717.5|8714.7|37
1643877410000|2022-02-03 08:36:50|8719.3|8716.5|8720|8717.2|8720|8717.2|8718|8715.2|12
1643877420000|2022-02-03 08:37:00|8720.3|8717.5|8721.3|8718.5|8721.8|8719|8720.3|8717.5|9
1643877430000|2022-02-03 08:37:10|8721|8718.2|8722.8|8720|8722.8|8720|8720.8|8718|7
1643877440000|2022-02-03 08:37:20|8723.3|8720.5|8723.8|8721|8724.5|8721.7|8723.3|8720.5|31
1643877450000|2022-02-03 08:37:30|8724.3|8721.5|8723.3|8720.5|8725|8722.2|8723|8720.2|2
1643877460000|2022-02-03 08:37:40|8723.5|8720.7|8722.8|8720|8723.5|8720.7|8722.5|8719.7|10
1643877470000|2022-02-03 08:37:50|8723|8720.2|8722.8|8720|8724.3|8721.5|8722.8|8720|20
1643877480000|2022-02-03 08:38:00|8722.5|8719.7|8723|8720.2|8724.3|8721.5|8722.3|8719.5|7
1643877490000|2022-02-03 08:38:10|8722.8|8720|8723|8720.2|8723|8720.2|8722.3|8719.5|5
1643877500000|2022-02-03 08:38:20|8722.8|8720|8722.3|8719.5|8724|8721.2|8722.3|8719.5|25
1643877510000|2022-02-03 08:38:30|8722.5|8719.7|8723.3|8720.5|8723.3|8720.5|8722.3|8719.5|5
1643877520000|2022-02-03 08:38:40|8724|8721.2|8724.3|8721.5|8724.3|8721.5|8724|8721.2|1
1643877530000|2022-02-03 08:38:50|8724|8721.2|8724|8721.2|8724.3|8721.5|8724|8721.2|2
1643877540000|2022-02-03 08:39:00|8724.3|8721.5|8724.8|8722|8725|8722.2|8724|8721.2|22
1643877550000|2022-02-03 08:39:10|8725|8722.2|8717.3|8714.5|8725.3|8722.5|8717|8714.2|107
1643877560000|2022-02-03 08:39:20|8717.8|8715|8717|8714.2|8718.5|8715.7|8716.3|8713.5|12
1643877570000|2022-02-03 08:39:30|8717.3|8714.5|8717.8|8715|8718|8715.2|8716.8|8714|14
1643877580000|2022-02-03 08:39:40|8717.5|8714.7|8719|8716.2|8719.3|8716.5|8717.3|8714.5|7
1643877590000|2022-02-03 08:39:50|8718.8|8716|8718.5|8715.7|8719.3|8716.5|8718.3|8715.5|3
1643877600000|2022-02-03 08:40:00|8718.8|8716|8719.8|8717|8720|8717.2|8718.5|8715.7|5
1643877610000|2022-02-03 08:40:10|8719|8716.2|8718.5|8715.7|8719|8716.2|8718.5|8715.7|12
1643877620000|2022-02-03 08:40:20|8719|8716.2|8719.3|8716.5|8720.5|8717.7|8718.8|8716|29
1643877630000|2022-02-03 08:40:30|8719|8716.2|8716|8713.2|8719|8716.2|8715.3|8712.5|41
1643877640000|2022-02-03 08:40:40|8715.8|8713|8715.5|8712.7|8716.3|8713.5|8714|8711.2|58
1643877650000|2022-02-03 08:40:50|8715.3|8712.5|8715.3|8712.5|8716|8713.2|8715.3|8712.5|8
1643877660000|2022-02-03 08:41:00|8715|8712.2|8714.3|8711.5|8715|8712.2|8713.3|8710.5|45
1643877670000|2022-02-03 08:41:10|8714|8711.2|8714.5|8711.7|8715.3|8712.5|8714|8711.2|16
1643877680000|2022-02-03 08:41:20|8714.3|8711.5|8716.3|8713.5|8716.8|8714|8714.3|8711.5|10
1643877690000|2022-02-03 08:41:30|8715.5|8712.7|8715.3|8712.5|8716.3|8713.5|8715.3|8712.5|7
1643877700000|2022-02-03 08:41:40|8716|8713.2|8715.3|8712.5|8716|8713.2|8714.8|8712|17
1643877710000|2022-02-03 08:41:50|8716|8713.2|8716.3|8713.5|8716.3|8713.5|8715.3|8712.5|10
1643877720000|2022-02-03 08:42:00|8715.5|8712.7|8715.5|8712.7|8716.3|8713.5|8715.3|8712.5|18
1643877730000|2022-02-03 08:42:10|8715.8|8713|8719|8716.2|8719|8716.2|8715.8|8713|14
1643877740000|2022-02-03 08:42:20|8718.8|8716|8718.3|8715.5|8719.3|8716.5|8717.3|8714.5|38
1643877750000|2022-02-03 08:42:30|8718.8|8716|8718.8|8716|8719|8716.2|8718.5|8715.7|12
1643877760000|2022-02-03 08:42:40|8719|8716.2|8718.3|8715.5|8719.3|8716.5|8718.3|8715.5|4
1643877770000|2022-02-03 08:42:50|8718.8|8716|8720.3|8717.5|8720.3|8717.5|8718.5|8715.7|7
1643877780000|2022-02-03 08:43:00|8720.5|8717.7|8721.3|8718.5|8721.3|8718.5|8720.3|8717.5|8
1643877790000|2022-02-03 08:43:10|8721|8718.2|8720.5|8717.7|8721|8718.2|8720.5|8717.7|4
1643877800000|2022-02-03 08:43:20|8721|8718.2|8720.5|8717.7|8721.3|8718.5|8720.5|8717.7|8
1643877810000|2022-02-03 08:43:30|8721|8718.2|8721.3|8718.5|8722.3|8719.5|8721|8718.2|33
1643877820000|2022-02-03 08:43:40|8721|8718.2|8719.5|8716.7|8721|8718.2|8719.5|8716.7|8
1643877830000|2022-02-03 08:43:50|8719|8716.2|8718.5|8715.7|8719|8716.2|8718.3|8715.5|3
1643877840000|2022-02-03 08:44:00|8718.3|8715.5|8718.5|8715.7|8719.3|8716.5|8718.3|8715.5|11
1643877850000|2022-02-03 08:44:10|8718.8|8716|8719.3|8716.5|8719.3|8716.5|8718.3|8715.5|7
1643877860000|2022-02-03 08:44:20|8719.5|8716.7|8719.3|8716.5|8720|8717.2|8719.3|8716.5|3
1643877870000|2022-02-03 08:44:30|8719|8716.2|8718.3|8715.5|8719.3|8716.5|8718.3|8715.5|2
1643877880000|2022-02-03 08:44:40|8719|8716.2|8717|8714.2|8719|8716.2|8716.5|8713.7|35
1643877890000|2022-02-03 08:44:50|8716.8|8714|8715|8712.2|8717|8714.2|8714.5|8711.7|21
1643877900000|2022-02-03 08:45:00|8715.3|8712.5|8715.5|8712.7|8716.3|8713.5|8714.3|8711.5|18
1643877910000|2022-02-03 08:45:10|8716|8713.2|8716|8713.2|8717.3|8714.5|8715.5|8712.7|20
1643877920000|2022-02-03 08:45:20|8716.3|8713.5|8715.3|8712.5|8716.3|8713.5|8715.3|8712.5|2
1643877930000|2022-02-03 08:45:30|8715|8712.2|8716.3|8713.5|8716.3|8713.5|8714.3|8711.5|6
1643877940000|2022-02-03 08:45:40|8716|8713.2|8715.3|8712.5|8716.3|8713.5|8715.3|8712.5|0
1643877950000|2022-02-03 08:45:50|8714.3|8711.5|8715|8712.2|8715.3|8712.5|8714.3|8711.5|6
1643877960000|2022-02-03 08:46:00|8715.3|8712.5|8717.3|8714.5|8717.3|8714.5|8715.3|8712.5|12
1643877970000|2022-02-03 08:46:10|||||||||3
1643877980000|2022-02-03 08:46:20|8717|8714.2|8715.8|8713|8717|8714.2|8715.3|8712.5|6
1643877990000|2022-02-03 08:46:30|8715.5|8712.7|8715.3|8712.5|8715.8|8713|8715|8712.2|2
1643878000000|2022-02-03 08:46:40|8715.5|8712.7|8715.3|8712.5|8715.5|8712.7|8715|8712.2|16
1643878010000|2022-02-03 08:46:50|8715.5|8712.7|8713.3|8710.5|8716.3|8713.5|8713.3|8710.5|12
1643878020000|2022-02-03 08:47:00|8713|8710.2|8712.3|8709.5|8713.3|8710.5|8712|8709.2|15
1643878030000|2022-02-03 08:47:10|||||||||12
1643878040000|2022-02-03 08:47:20|||||||||4
1643878050000|2022-02-03 08:47:30|8712.5|8709.7|8709.3|8706.5|8712.5|8709.7|8709.3|8706.5|39
1643878060000|2022-02-03 08:47:40|8709.7|8706.9|8709.3|8706.5|8710.3|8707.5|8709.3|8706.5|35
1643878070000|2022-02-03 08:47:50|8709.5|8706.7|8710.3|8707.5|8710.3|8707.5|8709.5|8706.7|6
1643878080000|2022-02-03 08:48:00|8710|8707.2|8710.3|8707.5|8710.8|8708|8709.3|8706.5|6
1643878090000|2022-02-03 08:48:10|8710.5|8707.7|8710.3|8707.5|8711|8708.2|8709.5|8706.7|28
1643878100000|2022-02-03 08:48:20|8709.3|8706.5|8708.8|8706|8709.5|8706.7|8708.5|8705.7|16
1643878110000|2022-02-03 08:48:30|8708.5|8705.7|8709.3|8706.5|8709.3|8706.5|8708.5|8705.7|5
1643878120000|2022-02-03 08:48:40|8709.5|8706.7|8710.5|8707.7|8710.5|8707.7|8708.5|8705.7|38
1643878130000|2022-02-03 08:48:50|8711|8708.2|8711.5|8708.7|8711.5|8708.7|8711|8708.2|15
1643878140000|2022-02-03 08:49:00|8711.3|8708.5|8710.5|8707.7|8711.5|8708.7|8710.5|8707.7|32
1643878150000|2022-02-03 08:49:10|8709.8|8707|8708.8|8706|8709.8|8707|8708.5|8705.7|48
1643878160000|2022-02-03 08:49:20|8708.5|8705.7|8705.8|8703|8708.8|8706|8705.8|8703|33
1643878170000|2022-02-03 08:49:30|8705.5|8702.7|8704.8|8702|8705.5|8702.7|8704.8|8702|20
1643878180000|2022-02-03 08:49:40|8705|8702.2|8704.8|8702|8705.5|8702.7|8704.8|8702|5
1643878190000|2022-02-03 08:49:50|8705.2|8702.4|8704.3|8701.5|8705.5|8702.7|8703.8|8701|12
1643878200000|2022-02-03 08:50:00|8704.5|8701.7|8704.8|8702|8704.8|8702|8704.5|8701.7|5
1643878210000|2022-02-03 08:50:10|8705|8702.2|8699.8|8697|8705.8|8703|8696|8693.2|300
1643878220000|2022-02-03 08:50:20|8700.2|8697.4|8702.8|8700|8702.8|8700|8700.2|8697.4|38
1643878230000|2022-02-03 08:50:30|8702.5|8699.7|8700.8|8698|8703.8|8701|8700.8|8698|80
1643878240000|2022-02-03 08:50:40|8701|8698.2|8700.8|8698|8701|8698.2|8700|8697.2|8
1643878250000|2022-02-03 08:50:50|8700.5|8697.7|8701.3|8698.5|8701.3|8698.5|8700|8697.2|11
1643878260000|2022-02-03 08:51:00|8701|8698.2|8701.8|8699|8702.8|8700|8701|8698.2|31
1643878270000|2022-02-03 08:51:10|8702.2|8699.4|8697.8|8695|8702.8|8700|8697.8|8695|49
1643878280000|2022-02-03 08:51:20|8697.5|8694.7|8696.8|8694|8697.5|8694.7|8696|8693.2|31
1643878290000|2022-02-03 08:51:30|8696.5|8693.7|8697.5|8694.7|8697.8|8695|8696.5|8693.7|11
1643878300000|2022-02-03 08:51:40|8697.3|8694.5|8697.8|8695|8698.8|8696|8696.8|8694|58
1643878310000|2022-02-03 08:51:50|8697.3|8694.5|8696.8|8694|8697.3|8694.5|8696|8693.2|23
1643878320000|2022-02-03 08:52:00|8696.5|8693.7|8696.8|8694|8696.8|8694|8695.8|8693|9
1643878330000|2022-02-03 08:52:10|8697.5|8694.7|8696.8|8694|8697.8|8695|8696.8|8694|19
1643878340000|2022-02-03 08:52:20|8697|8694.2|8697|8694.2|8697.5|8694.7|8696.8|8694|2
1643878350000|2022-02-03 08:52:30|8697.5|8694.7|8697.8|8695|8698.5|8695.7|8697.5|8694.7|12
1643878360000|2022-02-03 08:52:40|8697.7|8694.9|8697.7|8694.9|8698|8695.2|8697.7|8694.9|8
1643878370000|2022-02-03 08:52:50|8698|8695.2|8696.7|8693.9|8698.7|8695.9|8696.7|8693.9|31
1643878380000|2022-02-03 08:53:00|8697.2|8694.4|8699|8696.2|8699.5|8696.7|8697.2|8694.4|53
1643878390000|2022-02-03 08:53:10|8698.7|8695.9|8696.7|8693.9|8698.7|8695.9|8696.7|8693.9|29
1643878400000|2022-02-03 08:53:20|8697|8694.2|8697|8694.2|8697|8694.2|8696.7|8693.9|2
1643878410000|2022-02-03 08:53:30|8696.7|8693.9|8697.5|8694.7|8697.5|8694.7|8696.7|8693.9|3
1643878420000|2022-02-03 08:53:40|8697.7|8694.9|8697.2|8694.4|8697.7|8694.9|8695.7|8692.9|42
1643878430000|2022-02-03 08:53:50|8697.5|8694.7|8696.7|8693.9|8697.7|8694.9|8696|8693.2|79
1643878440000|2022-02-03 08:54:00|8697|8694.2|8696.7|8693.9|8697.7|8694.9|8696.7|8693.9|5
1643878450000|2022-02-03 08:54:10|8697|8694.2|8698.7|8695.9|8698.7|8695.9|8696.7|8693.9|25
1643878460000|2022-02-03 08:54:20|8699|8696.2|8699.5|8696.7|8699.5|8696.7|8698.7|8695.9|19
1643878470000|2022-02-03 08:54:30|8699.2|8696.4|8699.7|8696.9|8700|8697.2|8698.7|8695.9|20
1643878480000|2022-02-03 08:54:40|8700|8697.2|8700|8697.2|8701.2|8698.4|8699.7|8696.9|37
1643878490000|2022-02-03 08:54:50|8700.2|8697.4|8699.7|8696.9|8700.7|8697.9|8699.7|8696.9|12
1643878500000|2022-02-03 08:55:00|8700.2|8697.4|8700.7|8697.9|8700.7|8697.9|8700.2|8697.4|6
1643878510000|2022-02-03 08:55:10|8700.5|8697.7|8703.7|8700.9|8705|8702.2|8700.2|8697.4|41
1643878520000|2022-02-03 08:55:20|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|8704.2|8701.4|5
1643878530000|2022-02-03 08:55:30|8704|8701.2|8701.2|8698.4|8704|8701.2|8700.7|8697.9|28
1643878540000|2022-02-03 08:55:40|8701.5|8698.7|8700.5|8697.7|8701.7|8698.9|8699.7|8696.9|11
1643878550000|2022-02-03 08:55:50|8700.7|8697.9|8700.7|8697.9|8700.7|8697.9|8700.5|8697.7|4
1643878560000|2022-02-03 08:56:00|8700.5|8697.7|8699.7|8696.9|8700.5|8697.7|8699.7|8696.9|6
1643878570000|2022-02-03 08:56:10|8700|8697.2|8700.7|8697.9|8700.7|8697.9|8699.7|8696.9|20
1643878580000|2022-02-03 08:56:20|8701.2|8698.4|8701.7|8698.9|8701.7|8698.9|8701|8698.2|10
1643878590000|2022-02-03 08:56:30|8702|8699.2|8702|8699.2|8702.7|8699.9|8701.7|8698.9|13
1643878600000|2022-02-03 08:56:40|8701.7|8698.9|8700.5|8697.7|8701.7|8698.9|8699.7|8696.9|8
1643878610000|2022-02-03 08:56:50|8700.2|8697.4|8699.7|8696.9|8700.7|8697.9|8699.7|8696.9|19
1643878620000|2022-02-03 08:57:00|8700|8697.2|8698.2|8695.4|8700|8697.2|8696.7|8693.9|44
1643878630000|2022-02-03 08:57:10|8698|8695.2|8697.7|8694.9|8698.5|8695.7|8697.7|8694.9|6
1643878640000|2022-02-03 08:57:20|8698|8695.2|8696|8693.2|8698|8695.2|8696|8693.2|38
1643878650000|2022-02-03 08:57:30|8695.7|8692.9|8696.5|8693.7|8696.7|8693.9|8695.7|8692.9|28
1643878660000|2022-02-03 08:57:40|8696.2|8693.4|8697.5|8694.7|8697.7|8694.9|8695.7|8692.9|20
1643878670000|2022-02-03 08:57:50|8697.2|8694.4|8696.2|8693.4|8697.7|8694.9|8695.7|8692.9|29
1643878680000|2022-02-03 08:58:00|8696.5|8693.7|8698.5|8695.7|8698.7|8695.9|8696|8693.2|44
1643878690000|2022-02-03 08:58:10|8698.7|8695.9|8694.7|8691.9|8698.7|8695.9|8692.5|8689.7|65
1643878700000|2022-02-03 08:58:20|8694.5|8691.7|8694.7|8691.9|8694.7|8691.9|8692.7|8689.9|24
1643878710000|2022-02-03 08:58:30|8695|8692.2|8695.7|8692.9|8696.7|8693.9|8695|8692.2|16
1643878720000|2022-02-03 08:58:40|8695.5|8692.7|8695.7|8692.9|8695.7|8692.9|8695.5|8692.7|5
1643878730000|2022-02-03 08:58:50|8696.7|8693.9|8696.7|8693.9|8697.7|8694.9|8695.7|8692.9|41
1643878740000|2022-02-03 08:59:00|8696.5|8693.7|8696.7|8693.9|8696.7|8693.9|8695.5|8692.7|22
1643878750000|2022-02-03 08:59:10|8696.5|8693.7|8696.5|8693.7|8696.7|8693.9|8696|8693.2|3
1643878760000|2022-02-03 08:59:20|8696.2|8693.4|8697.5|8694.7|8697.5|8694.7|8696.2|8693.4|7
1643878770000|2022-02-03 08:59:30|8697.2|8694.4|8697.7|8694.9|8697.7|8694.9|8697.2|8694.4|4
1643878780000|2022-02-03 08:59:40|8697.5|8694.7|8696.7|8693.9|8697.5|8694.7|8696.7|8693.9|16
1643878790000|2022-02-03 08:59:50|8697.5|8694.7|8696.7|8693.9|8698.7|8695.9|8696.7|8693.9|28
1643878800000|2022-02-03 09:00:00|8697.2|8694.4|8696.7|8693.9|8698|8695.2|8695.7|8692.9|50
1643878810000|2022-02-03 09:00:10|8697.2|8694.4|8695|8692.2|8697.5|8694.7|8694.7|8691.9|30
1643878820000|2022-02-03 09:00:20|8694.7|8691.9|8695.5|8692.7|8695.7|8692.9|8694.7|8691.9|9
1643878830000|2022-02-03 09:00:30|8695.2|8692.4|8696|8693.2|8696|8693.2|8695|8692.2|4
1643878840000|2022-02-03 09:00:40|8696.7|8693.9|8699.7|8696.9|8700.5|8697.7|8696.7|8693.9|131
1643878850000|2022-02-03 09:00:50|8700|8697.2|8699.7|8696.9|8700.5|8697.7|8699.7|8696.9|20
1643878860000|2022-02-03 09:01:00|8700.2|8697.4|8700.2|8697.4|8700.2|8697.4|8699.5|8696.7|14
1643878870000|2022-02-03 09:01:10|8700.7|8697.9|8700|8697.2|8700.7|8697.9|8699.7|8696.9|12
1643878880000|2022-02-03 09:01:20|8699.7|8696.9|8698.5|8695.7|8699.7|8696.9|8698.2|8695.4|6
1643878890000|2022-02-03 09:01:30|8699|8696.2|8695.7|8692.9|8699.2|8696.4|8695.7|8692.9|37
1643878900000|2022-02-03 09:01:40|8696.5|8693.7|8689|8686.2|8696.7|8693.9|8687.7|8684.9|118
1643878910000|2022-02-03 09:01:50|8689.2|8686.4|8689.2|8686.4|8691|8688.2|8689|8686.2|81
1643878920000|2022-02-03 09:02:00|8689|8686.2|8688.7|8685.9|8689.7|8686.9|8688|8685.2|36
1643878930000|2022-02-03 09:02:10|8689.2|8686.4|8688.5|8685.7|8690.7|8687.9|8687.7|8684.9|96
1643878940000|2022-02-03 09:02:20|8688.2|8685.4|8688.7|8685.9|8688.7|8685.9|8688|8685.2|11
1643878950000|2022-02-03 09:02:30|8688.5|8685.7|8689.5|8686.7|8689.7|8686.9|8688.5|8685.7|47
1643878960000|2022-02-03 09:02:40|8689.7|8686.9|8689.7|8686.9|8690.5|8687.7|8688.7|8685.9|21
1643878970000|2022-02-03 09:02:50|8690|8687.2|8690.2|8687.4|8691.5|8688.7|8688.7|8685.9|80
1643878980000|2022-02-03 09:03:00|8690.5|8687.7|8687.7|8684.9|8690.5|8687.7|8687.7|8684.9|16
1643878990000|2022-02-03 09:03:10|8687|8684.2|8686.5|8683.7|8687|8684.2|8686.5|8683.7|32
1643879000000|2022-02-03 09:03:20|8686|8683.2|8687.7|8684.9|8687.7|8684.9|8685.5|8682.7|33
1643879010000|2022-02-03 09:03:30|8688.2|8685.4|8689.7|8686.9|8690.2|8687.4|8688.2|8685.4|31
1643879020000|2022-02-03 09:03:40|8689.5|8686.7|8689|8686.2|8690|8687.2|8688.5|8685.7|23
1643879030000|2022-02-03 09:03:50|8688.5|8685.7|8683.7|8680.9|8689.5|8686.7|8683.7|8680.9|98
1643879040000|2022-02-03 09:04:00|8684|8681.2|8684.7|8681.9|8686|8683.2|8684|8681.2|71
1643879050000|2022-02-03 09:04:10|8685|8682.2|8683.7|8680.9|8685.7|8682.9|8683.5|8680.7|58
1643879060000|2022-02-03 09:04:20|8684.5|8681.7|8684.5|8681.7|8684.7|8681.9|8683.7|8680.9|29
1643879070000|2022-02-03 09:04:30|8684.7|8681.9|8681.7|8678.9|8684.7|8681.9|8681|8678.2|175
1643879080000|2022-02-03 09:04:40|8682.2|8679.4|8683.7|8680.9|8683.7|8680.9|8682.2|8679.4|32
1643879090000|2022-02-03 09:04:50|8683.2|8680.4|8685.7|8682.9|8685.7|8682.9|8683.2|8680.4|23
1643879100000|2022-02-03 09:05:00|8685.9|8683.1|8686.7|8683.9|8686.9|8684.1|8685.9|8683.1|17
1643879110000|2022-02-03 09:05:10|8686.9|8684.1|8692.7|8689.9|8693.7|8690.9|8686.9|8684.1|48
1643879120000|2022-02-03 09:05:20|8692.9|8690.1|8692.4|8689.6|8692.9|8690.1|8692.4|8689.6|12
1643879130000|2022-02-03 09:05:30|8691.9|8689.1|8690.7|8687.9|8692.4|8689.6|8690.7|8687.9|19
1643879140000|2022-02-03 09:05:40|8690.4|8687.6|8689.9|8687.1|8690.7|8687.9|8689.9|8687.1|16
1643879150000|2022-02-03 09:05:50|8689.7|8686.9|8689.4|8686.6|8690.7|8687.9|8688.4|8685.6|20
1643879160000|2022-02-03 09:06:00|8689.2|8686.4|8689.7|8686.9|8689.7|8686.9|8687.7|8684.9|49
1643879170000|2022-02-03 09:06:10|8690.4|8687.6|8690.7|8687.9|8691.2|8688.4|8689.7|8686.9|36
1643879180000|2022-02-03 09:06:20|8691.2|8688.4|8689.7|8686.9|8692.4|8689.6|8689.4|8686.6|24
1643879190000|2022-02-03 09:06:30|8689.4|8686.6|8688.7|8685.9|8689.4|8686.6|8688.7|8685.9|6
1643879200000|2022-02-03 09:06:40|8688.4|8685.6|8688.9|8686.1|8689.4|8686.6|8687.7|8684.9|14
1643879210000|2022-02-03 09:06:50|8689.2|8686.4|8689.4|8686.6|8689.4|8686.6|8688.7|8685.9|8
1643879220000|2022-02-03 09:07:00|8690.4|8687.6|8689.7|8686.9|8690.4|8687.6|8688.4|8685.6|14
1643879230000|2022-02-03 09:07:10|8689.9|8687.1|8688.4|8685.6|8689.9|8687.1|8688.4|8685.6|17
1643879240000|2022-02-03 09:07:20|8688.2|8685.4|8688.7|8685.9|8688.7|8685.9|8687.7|8684.9|9
1643879250000|2022-02-03 09:07:30|8688.4|8685.6|8688.2|8685.4|8688.4|8685.6|8687.4|8684.6|4
1643879260000|2022-02-03 09:07:40|8687.9|8685.1|8688.4|8685.6|8688.7|8685.9|8687.7|8684.9|5
1643879270000|2022-02-03 09:07:50|8687.7|8684.9|8688.4|8685.6|8689.2|8686.4|8687.7|8684.9|27
1643879280000|2022-02-03 09:08:00|8688|8685.2|8687.7|8684.9|8688|8685.2|8686.7|8683.9|30
1643879290000|2022-02-03 09:08:10|8687.4|8684.6|8687.7|8684.9|8687.7|8684.9|8687.4|8684.6|12
1643879310000|2022-02-03 09:08:30|8687.4|8684.6|8687.7|8684.9|8687.7|8684.9|8686.7|8683.9|10
1643879320000|2022-02-03 09:08:40|8687.9|8685.1|8687.7|8684.9|8688.2|8685.4|8687.7|8684.9|7
1643879330000|2022-02-03 09:08:50|8687.2|8684.4|8686.9|8684.1|8687.2|8684.4|8686.7|8683.9|7
1643879340000|2022-02-03 09:09:00|8686.7|8683.9|8684.7|8681.9|8686.9|8684.1|8684.7|8681.9|14
1643879350000|2022-02-03 09:09:10|8684.9|8682.1|8684.7|8681.9|8685.7|8682.9|8684.7|8681.9|21
1643879360000|2022-02-03 09:09:20|8684.9|8682.1|8685.7|8682.9|8685.7|8682.9|8684.7|8681.9|18
1643879370000|2022-02-03 09:09:30|8686.7|8683.9|8685.7|8682.9|8686.7|8683.9|8685.7|8682.9|8
1643879380000|2022-02-03 09:09:40|8685.4|8682.6|8686.4|8683.6|8686.7|8683.9|8684.9|8682.1|22
1643879390000|2022-02-03 09:09:50|8685.9|8683.1|8687.4|8684.6|8687.7|8684.9|8685.7|8682.9|5
1643879400000|2022-02-03 09:10:00|8687.2|8684.4|8687.9|8685.1|8687.9|8685.1|8685.7|8682.9|20
1643879410000|2022-02-03 09:10:10|8687.7|8684.9|8686.7|8683.9|8687.9|8685.1|8686.7|8683.9|25
1643879420000|2022-02-03 09:10:20|8686.9|8684.1|8686.9|8684.1|8686.9|8684.1|8685.7|8682.9|13
1643879430000|2022-02-03 09:10:30|8686.7|8683.9|8686.7|8683.9|8686.9|8684.1|8686.7|8683.9|8
1643879440000|2022-02-03 09:10:40|8686.2|8683.4|8685.9|8683.1|8686.7|8683.9|8685.7|8682.9|5
1643879450000|2022-02-03 09:10:50|8686.2|8683.4|8685.7|8682.9|8686.2|8683.4|8685.7|8682.9|1
1643879460000|2022-02-03 09:11:00|8685.4|8682.6|8681.4|8678.6|8685.7|8682.9|8680.9|8678.1|71
1643879470000|2022-02-03 09:11:10|8680.9|8678.1|8681.4|8678.6|8683.4|8680.6|8680.9|8678.1|63
1643879480000|2022-02-03 09:11:20|8681.2|8678.4|8682.4|8679.6|8682.7|8679.9|8680.7|8677.9|17
1643879490000|2022-02-03 09:11:30|8681.9|8679.1|8681.7|8678.9|8682.4|8679.6|8681.4|8678.6|3
1643879500000|2022-02-03 09:11:40|||||||||11
1643879510000|2022-02-03 09:11:50|8680.9|8678.1|8681.4|8678.6|8681.7|8678.9|8680.7|8677.9|42
1643879520000|2022-02-03 09:12:00|8681.7|8678.9|8681.7|8678.9|8681.7|8678.9|8680.7|8677.9|23
1643879530000|2022-02-03 09:12:10|8680.9|8678.1|8679.7|8676.9|8680.9|8678.1|8677.2|8674.4|89
1643879540000|2022-02-03 09:12:20|8678.4|8675.6|8679.4|8676.6|8679.7|8676.9|8678.2|8675.4|41
1643879550000|2022-02-03 09:12:30|8679.2|8676.4|8678.7|8675.9|8679.4|8676.6|8678.4|8675.6|4
1643879560000|2022-02-03 09:12:40|8679.2|8676.4|8678.2|8675.4|8679.2|8676.4|8678.2|8675.4|12
1643879570000|2022-02-03 09:12:50|8678.4|8675.6|8677.2|8674.4|8678.7|8675.9|8676.9|8674.1|25
1643879580000|2022-02-03 09:13:00|8676.9|8674.1|8677.2|8674.4|8677.9|8675.1|8676.4|8673.6|33
1643879590000|2022-02-03 09:13:10|8677.4|8674.6|8678.4|8675.6|8678.9|8676.1|8677.4|8674.6|69
1643879600000|2022-02-03 09:13:20|8678.2|8675.4|8678.2|8675.4|8678.2|8675.4|8677.9|8675.1|3
1643879610000|2022-02-03 09:13:30|8677.9|8675.1|8677.2|8674.4|8677.9|8675.1|8676.9|8674.1|26
1643879620000|2022-02-03 09:13:40|8677.7|8674.9|8677.9|8675.1|8677.9|8675.1|8677.2|8674.4|8
1643879630000|2022-02-03 09:13:50|8677.4|8674.6|8677.9|8675.1|8677.9|8675.1|8677.2|8674.4|25
1643879640000|2022-02-03 09:14:00|8678.2|8675.4|8678.9|8676.1|8679.4|8676.6|8677.9|8675.1|20
1643879650000|2022-02-03 09:14:10|8678.7|8675.9|8678.4|8675.6|8679.2|8676.4|8678.2|8675.4|28
1643879660000|2022-02-03 09:14:20|8678.2|8675.4|8678.9|8676.1|8679.7|8676.9|8678.2|8675.4|21
1643879670000|2022-02-03 09:14:30|8679.4|8676.6|8678.9|8676.1|8679.7|8676.9|8678.9|8676.1|24
1643879680000|2022-02-03 09:14:40|8679.7|8676.9|8678.7|8675.9|8679.7|8676.9|8678.4|8675.6|20
1643879690000|2022-02-03 09:14:50|8678.4|8675.6|8678.9|8676.1|8678.9|8676.1|8678.4|8675.6|0
1643879700000|2022-02-03 09:15:00|8678.7|8675.9|8679.7|8676.9|8679.9|8677.1|8678.2|8675.4|19
1643879710000|2022-02-03 09:15:10|8679.4|8676.6|8679.7|8676.9|8679.7|8676.9|8678.7|8675.9|10
1643879720000|2022-02-03 09:15:20|8679.2|8676.4|8679.7|8676.9|8679.7|8676.9|8678.7|8675.9|8
1643879730000|2022-02-03 09:15:30|8678.7|8675.9|8677.7|8674.9|8678.7|8675.9|8677.7|8674.9|11
1643879740000|2022-02-03 09:15:40|8677.9|8675.1|8677.7|8674.9|8677.9|8675.1|8677.7|8674.9|9
1643879750000|2022-02-03 09:15:50|8677.4|8674.6|8676.9|8674.1|8677.7|8674.9|8676.9|8674.1|30
1643879760000|2022-02-03 09:16:00|8676.4|8673.6|8671.2|8668.4|8676.4|8673.6|8671.2|8668.4|264
1643879770000|2022-02-03 09:16:10|8671.4|8668.6|8670.9|8668.1|8672.2|8669.4|8670.7|8667.9|53
1643879780000|2022-02-03 09:16:20|8670.7|8667.9|8671.2|8668.4|8671.2|8668.4|8669.9|8667.1|44
1643879790000|2022-02-03 09:16:30|8670.9|8668.1|8670.2|8667.4|8670.9|8668.1|8669.7|8666.9|27
1643879800000|2022-02-03 09:16:40|||||||||9
1643879810000|2022-02-03 09:16:50|8670.4|8667.6|8673.2|8670.4|8673.2|8670.4|8670.4|8667.6|50
1643879820000|2022-02-03 09:17:00|8673.9|8671.1|8676.9|8674.1|8677.7|8674.9|8673.9|8671.1|73
1643879830000|2022-02-03 09:17:10|8677.2|8674.4|8679.9|8677.1|8679.9|8677.1|8677.2|8674.4|33
1643879840000|2022-02-03 09:17:20|8679.7|8676.9|8680.2|8677.4|8680.4|8677.6|8679.4|8676.6|31
1643879850000|2022-02-03 09:17:30|8679.7|8676.9|8680.2|8677.4|8680.7|8677.9|8679.7|8676.9|32
1643879860000|2022-02-03 09:17:40|8680.4|8677.6|8679.2|8676.4|8680.9|8678.1|8678.9|8676.1|19
1643879870000|2022-02-03 09:17:50|8678.9|8676.1|8677.7|8674.9|8679.2|8676.4|8677.7|8674.9|13
1643879880000|2022-02-03 09:18:00|8675.9|8673.1|8674.2|8671.4|8675.9|8673.1|8674.2|8671.4|47
1643879890000|2022-02-03 09:18:10|8674.9|8672.1|8674.9|8672.1|8675.9|8673.1|8674.9|8672.1|13
1643879900000|2022-02-03 09:18:20|8674.2|8671.4|8674.4|8671.6|8675.2|8672.4|8674.2|8671.4|32
1643879910000|2022-02-03 09:18:30|8674.7|8671.9|8675.4|8672.6|8675.7|8672.9|8672.9|8670.1|39
1643879920000|2022-02-03 09:18:40|8675.9|8673.1|8674.7|8671.9|8675.9|8673.1|8674.4|8671.6|2
1643879930000|2022-02-03 09:18:50|8674.4|8671.6|8675.7|8672.9|8675.9|8673.1|8674.4|8671.6|13
1643879940000|2022-02-03 09:19:00|8676.4|8673.6|8678.4|8675.6|8678.9|8676.1|8676.4|8673.6|38
1643879950000|2022-02-03 09:19:10|8678.7|8675.9|8679.4|8676.6|8680.4|8677.6|8678.4|8675.6|22
1643879960000|2022-02-03 09:19:20|8679.2|8676.4|8679.2|8676.4|8680.2|8677.4|8679.2|8676.4|16
1643879970000|2022-02-03 09:19:30|8679.4|8676.6|8678.2|8675.4|8680.7|8677.9|8677.2|8674.4|62
1643879980000|2022-02-03 09:19:40|8677.2|8674.4|8678.2|8675.4|8679.2|8676.4|8677.2|8674.4|11
1643879990000|2022-02-03 09:19:50|8678.9|8676.1|8679.2|8676.4|8679.2|8676.4|8678.9|8676.1|7
1643880000000|2022-02-03 09:20:00|8678.9|8676.1|8679.4|8676.6|8681.9|8679.1|8678.7|8675.9|99
1643880010000|2022-02-03 09:20:10|8679.7|8676.9|8680.7|8677.9|8681.2|8678.4|8679.4|8676.6|11
1643880020000|2022-02-03 09:20:20|8681.9|8679.1|8681.7|8678.9|8683.2|8680.4|8681.7|8678.9|41
1643880030000|2022-02-03 09:20:30|8681.4|8678.6|8682.6|8679.8|8682.7|8679.9|8681.2|8678.4|20
1643880040000|2022-02-03 09:20:40|8682.4|8679.6|8682.9|8680.1|8683.6|8680.8|8680.6|8677.8|66
1643880050000|2022-02-03 09:20:50|8683.6|8680.8|8682.4|8679.6|8683.6|8680.8|8682.4|8679.6|20
1643880060000|2022-02-03 09:21:00|8682.1|8679.3|8685.9|8683.1|8686.6|8683.8|8681.6|8678.8|55
1643880070000|2022-02-03 09:21:10|8685.6|8682.8|8685.4|8682.6|8685.9|8683.1|8684.9|8682.1|19
1643880080000|2022-02-03 09:21:20|8684.6|8681.8|8684.9|8682.1|8685.6|8682.8|8684.6|8681.8|16
1643880090000|2022-02-03 09:21:30|8684.6|8681.8|8685.4|8682.6|8685.6|8682.8|8684.6|8681.8|34
1643880100000|2022-02-03 09:21:40|8685.6|8682.8|8685.4|8682.6|8685.9|8683.1|8684.9|8682.1|20
1643880110000|2022-02-03 09:21:50|8685.9|8683.1|8685.6|8682.8|8685.9|8683.1|8685.6|8682.8|13
1643880120000|2022-02-03 09:22:00|8685.4|8682.6|8685.6|8682.8|8685.9|8683.1|8684.6|8681.8|26
1643880130000|2022-02-03 09:22:10|8686.4|8683.6|8683.6|8680.8|8686.6|8683.8|8683.6|8680.8|24
1643880140000|2022-02-03 09:22:20|8682.6|8679.8|8681.4|8678.6|8682.6|8679.8|8680.9|8678.1|45
1643880150000|2022-02-03 09:22:30|8680.9|8678.1|8680.9|8678.1|8681.6|8678.8|8680.6|8677.8|9
1643880160000|2022-02-03 09:22:40|8681.6|8678.8|8680.2|8677.4|8681.6|8678.8|8680.2|8677.4|11
1643880170000|2022-02-03 09:22:50|8679.9|8677.1|8680.9|8678.1|8681.4|8678.6|8678.6|8675.8|57
1643880180000|2022-02-03 09:23:00|8680.4|8677.6|8680.6|8677.8|8681.4|8678.6|8679.9|8677.1|26
1643880190000|2022-02-03 09:23:10|8680.9|8678.1|8682.6|8679.8|8684.1|8681.3|8680.6|8677.8|20
1643880200000|2022-02-03 09:23:20|8682.2|8679.4|8680.4|8677.6|8682.6|8679.8|8680.4|8677.6|26
1643880210000|2022-02-03 09:23:30|8680.6|8677.8|8679.9|8677.1|8680.6|8677.8|8679.6|8676.8|4
1643880220000|2022-02-03 09:23:40|8680.4|8677.6|8678.9|8676.1|8680.9|8678.1|8678.9|8676.1|21
1643880230000|2022-02-03 09:23:50|8678.6|8675.8|8679.9|8677.1|8680.6|8677.8|8678.6|8675.8|7
1643880240000|2022-02-03 09:24:00|8680.6|8677.8|8679.9|8677.1|8680.6|8677.8|8678.9|8676.1|22
1643880250000|2022-02-03 09:24:10|8679.6|8676.8|8679.4|8676.6|8680.9|8678.1|8678.9|8676.1|15
1643880260000|2022-02-03 09:24:20|8679.6|8676.8|8679.6|8676.8|8679.6|8676.8|8678.9|8676.1|4
1643880270000|2022-02-03 09:24:30|8678.9|8676.1|8680.4|8677.6|8680.6|8677.8|8678.9|8676.1|7
1643880280000|2022-02-03 09:24:40|8679.9|8677.1|8679.6|8676.8|8679.9|8677.1|8679.6|8676.8|10
1643880290000|2022-02-03 09:24:50|8679.4|8676.6|8679.4|8676.6|8679.6|8676.8|8679.1|8676.3|3
1643880300000|2022-02-03 09:25:00|8679.1|8676.3|8679.1|8676.3|8679.6|8676.8|8678.9|8676.1|9
1643880310000|2022-02-03 09:25:10|8679.4|8676.6|8679.6|8676.8|8679.9|8677.1|8678.9|8676.1|1
1643880320000|2022-02-03 09:25:20|8679.4|8676.6|8679.6|8676.8|8679.6|8676.8|8678.9|8676.1|6
1643880330000|2022-02-03 09:25:30|8679.9|8677.1|8679.6|8676.8|8679.9|8677.1|8679.6|8676.8|13
1643880340000|2022-02-03 09:25:40|8678.9|8676.1|8676.6|8673.8|8679.4|8676.6|8676.1|8673.3|54
1643880350000|2022-02-03 09:25:50|8677.6|8674.8|8678.1|8675.3|8678.4|8675.6|8677.6|8674.8|28
1643880360000|2022-02-03 09:26:00|8677.7|8674.9|8675.1|8672.3|8677.7|8674.9|8675.1|8672.3|21
1643880370000|2022-02-03 09:26:10|8675.6|8672.8|8675.1|8672.3|8676.1|8673.3|8675.1|8672.3|13
1643880380000|2022-02-03 09:26:20|8674.9|8672.1|8675.4|8672.6|8675.6|8672.8|8674.6|8671.8|14
1643880390000|2022-02-03 09:26:30|8675.1|8672.3|8674.4|8671.6|8675.1|8672.3|8674.4|8671.6|2
1643880400000|2022-02-03 09:26:40|8674.1|8671.3|8677.1|8674.3|8678.4|8675.6|8674.1|8671.3|29
1643880410000|2022-02-03 09:26:50|8677.9|8675.1|8675.4|8672.6|8678.4|8675.6|8675.1|8672.3|25
1643880420000|2022-02-03 09:27:00|8675.1|8672.3|8676.1|8673.3|8676.1|8673.3|8674.1|8671.3|21
1643880430000|2022-02-03 09:27:10|8675.1|8672.3|8671.4|8668.6|8675.1|8672.3|8671.4|8668.6|101
1643880440000|2022-02-03 09:27:20|8671.9|8669.1|8670.6|8667.8|8671.9|8669.1|8669.7|8666.9|34
1643880450000|2022-02-03 09:27:30|8670.9|8668.1|8673.1|8670.3|8673.1|8670.3|8670.7|8667.9|24
1643880460000|2022-02-03 09:27:40|8672.9|8670.1|8673.1|8670.3|8673.1|8670.3|8672.1|8669.3|21
1643880470000|2022-02-03 09:27:50|8673.4|8670.6|8672.1|8669.3|8673.4|8670.6|8672.1|8669.3|2
1643880480000|2022-02-03 09:28:00|8671.6|8668.8|8671.1|8668.3|8671.6|8668.8|8670.1|8667.3|21
1643880490000|2022-02-03 09:28:10|8670.6|8667.8|8671.1|8668.3|8671.1|8668.3|8669.1|8666.3|25
1643880500000|2022-02-03 09:28:20|8670.9|8668.1|8671.1|8668.3|8671.1|8668.3|8670.1|8667.3|16
1643880510000|2022-02-03 09:28:30|8671.6|8668.8|8674.1|8671.3|8674.1|8671.3|8671.6|8668.8|40
1643880520000|2022-02-03 09:28:40|8674.9|8672.1|8674.1|8671.3|8674.9|8672.1|8674.1|8671.3|15
1643880530000|2022-02-03 09:28:50|8673.6|8670.8|8672.1|8669.3|8674.1|8671.3|8671.1|8668.3|35
1643880540000|2022-02-03 09:29:00|8671.4|8668.6|8672.1|8669.3|8672.1|8669.3|8671.1|8668.3|15
1643880550000|2022-02-03 09:29:10|8671.9|8669.1|8672.9|8670.1|8672.9|8670.1|8671.9|8669.1|39
1643880560000|2022-02-03 09:29:20|8672.1|8669.3|8671.9|8669.1|8672.1|8669.3|8671.1|8668.3|30
1643880570000|2022-02-03 09:29:30|8671.4|8668.6|8671.1|8668.3|8672.1|8669.3|8671.1|8668.3|4
1643880580000|2022-02-03 09:29:40|8671.4|8668.6|8670.9|8668.1|8671.4|8668.6|8670.9|8668.1|15
1643880590000|2022-02-03 09:29:50|8670.6|8667.8|8671.6|8668.8|8671.9|8669.1|8670.4|8667.6|32
1643880600000|2022-02-03 09:30:00|8671.4|8668.6|8674.9|8672.1|8675.6|8672.8|8670.1|8667.3|92
1643880610000|2022-02-03 09:30:10|8673.9|8671.1|8669.9|8667.1|8673.9|8671.1|8669.9|8667.1|69
1643880620000|2022-02-03 09:30:20|8669.6|8666.8|8669.1|8666.3|8669.6|8666.8|8669.1|8666.3|27
1643880630000|2022-02-03 09:30:30|8669.6|8666.8|8669.4|8666.6|8669.6|8666.8|8668.9|8666.1|30
1643880640000|2022-02-03 09:30:40|8669.1|8666.3|8668.9|8666.1|8669.4|8666.6|8668.9|8666.1|6
1643880650000|2022-02-03 09:30:50|8668.6|8665.8|8669.6|8666.8|8670.6|8667.8|8668.6|8665.8|45
1643880660000|2022-02-03 09:31:00|8669.4|8666.6|8669.1|8666.3|8669.6|8666.8|8668.9|8666.1|22
1643880670000|2022-02-03 09:31:10|8669.4|8666.6|8670.4|8667.6|8671.6|8668.8|8669.4|8666.6|9
1643880680000|2022-02-03 09:31:20|8670.6|8667.8|8669.9|8667.1|8672.6|8669.8|8669.9|8667.1|61
1643880690000|2022-02-03 09:31:30|8670.1|8667.3|8671.1|8668.3|8672.4|8669.6|8669.6|8666.8|24
1643880700000|2022-02-03 09:31:40|8671.6|8668.8|8671.4|8668.6|8671.9|8669.1|8671.1|8668.3|9
1643880710000|2022-02-03 09:31:50|8671.1|8668.3|8669.1|8666.3|8671.4|8668.6|8669.1|8666.3|18
1643880720000|2022-02-03 09:32:00|8669.4|8666.6|8669.9|8667.1|8669.9|8667.1|8668.9|8666.1|11
1643880730000|2022-02-03 09:32:10|8669.1|8666.3|8669.9|8667.1|8669.9|8667.1|8669.1|8666.3|7
1643880740000|2022-02-03 09:32:20|8670.6|8667.8|8670.1|8667.3|8670.9|8668.1|8669.9|8667.1|13
1643880750000|2022-02-03 09:32:30|8670.4|8667.6|8668.9|8666.1|8670.4|8667.6|8668.9|8666.1|26
1643880760000|2022-02-03 09:32:40|8669.1|8666.3|8668.9|8666.1|8669.1|8666.3|8668.9|8666.1|5
1643880770000|2022-02-03 09:32:50|8668.6|8665.8|8668.6|8665.8|8669.4|8666.6|8668.6|8665.8|28
1643880780000|2022-02-03 09:33:00|8668.4|8665.6|8669.6|8666.8|8669.6|8666.8|8668.4|8665.6|41
1643880790000|2022-02-03 09:33:10|8669.3|8666.5|8668.6|8665.8|8669.6|8666.8|8668.6|8665.8|5
1643880800000|2022-02-03 09:33:20|8668.4|8665.6|8668.6|8665.8|8669.6|8666.8|8668.4|8665.6|22
1643880810000|2022-02-03 09:33:30|8668.4|8665.6|8668.6|8665.8|8668.6|8665.8|8667.9|8665.1|9
1643880820000|2022-02-03 09:33:40|8668.4|8665.6|8665.1|8662.3|8668.4|8665.6|8665.1|8662.3|93
1643880830000|2022-02-03 09:33:50|8665.6|8662.8|8666.1|8663.3|8666.1|8663.3|8665.4|8662.6|111
1643880840000|2022-02-03 09:34:00|8665.6|8662.8|8665.9|8663.1|8666.1|8663.3|8665.1|8662.3|17
1643880850000|2022-02-03 09:34:10|8666.1|8663.3|8666.1|8663.3|8667.1|8664.3|8666.1|8663.3|14
1643880860000|2022-02-03 09:34:20|8666.4|8663.6|8666.1|8663.3|8667.1|8664.3|8666.1|8663.3|10
1643880870000|2022-02-03 09:34:30|8666.4|8663.6|8668.1|8665.3|8668.1|8665.3|8666.1|8663.3|18
1643880880000|2022-02-03 09:34:40|8667.4|8664.6|8666.6|8663.8|8667.6|8664.8|8666.6|8663.8|17
1643880890000|2022-02-03 09:34:50|8666.4|8663.6|8666.1|8663.3|8666.6|8663.8|8666.1|8663.3|16
1643880900000|2022-02-03 09:35:00|8665.6|8662.8|8662.9|8660.1|8666.1|8663.3|8661.9|8659.1|92
1643880910000|2022-02-03 09:35:10|8662.6|8659.8|8662.4|8659.6|8662.6|8659.8|8662.1|8659.3|8
1643880920000|2022-02-03 09:35:20|8662.1|8659.3|8661.1|8658.3|8663.1|8660.3|8659.1|8656.3|92
1643880930000|2022-02-03 09:35:30|8660.6|8657.8|8662.1|8659.3|8662.1|8659.3|8660.6|8657.8|28
1643880940000|2022-02-03 09:35:40|8661.9|8659.1|8664.6|8661.8|8664.6|8661.8|8661.6|8658.8|19
1643880950000|2022-02-03 09:35:50|8664.4|8661.6|8667.1|8664.3|8667.4|8664.6|8664.1|8661.3|45
1643880960000|2022-02-03 09:36:00|8667.4|8664.6|8668.6|8665.8|8669.1|8666.3|8667.1|8664.3|15
1643880970000|2022-02-03 09:36:10|8669.1|8666.3|8667.6|8664.8|8669.6|8666.8|8667.6|8664.8|50
1643880980000|2022-02-03 09:36:20|8667.4|8664.6|8665.6|8662.8|8667.4|8664.6|8664.9|8662.1|12
1643880990000|2022-02-03 09:36:30|8665.3|8662.5|8665.6|8662.8|8665.6|8662.8|8664.8|8662|4
1643881000000|2022-02-03 09:36:40|8665.3|8662.5|8665.6|8662.8|8666.3|8663.5|8665.3|8662.5|18
1643881010000|2022-02-03 09:36:50|8665.3|8662.5|8665.6|8662.8|8665.6|8662.8|8665.3|8662.5|2
1643881020000|2022-02-03 09:37:00|8666.3|8663.5|8665.6|8662.8|8666.6|8663.8|8665.6|8662.8|30
1643881030000|2022-02-03 09:37:10|8665.3|8662.5|8664.6|8661.8|8665.6|8662.8|8664.6|8661.8|4
1643881040000|2022-02-03 09:37:20|8663.8|8661|8663.8|8661|8663.8|8661|8663.8|8661|16
1643881050000|2022-02-03 09:37:30|8664.3|8661.5|8664.3|8661.5|8664.8|8662|8664.3|8661.5|16
1643881060000|2022-02-03 09:37:40|8663.8|8661|8663.8|8661|8663.8|8661|8663.8|8661|1
1643881070000|2022-02-03 09:37:50|8664.3|8661.5|8665.6|8662.8|8666.6|8663.8|8664.3|8661.5|31
1643881080000|2022-02-03 09:38:00|8665.3|8662.5|8665.6|8662.8|8666.6|8663.8|8664.8|8662|28
1643881090000|2022-02-03 09:38:10|8665.8|8663|8665.6|8662.8|8665.8|8663|8664.8|8662|19
1643881100000|2022-02-03 09:38:20|8665.3|8662.5|8665.8|8663|8665.8|8663|8664.8|8662|11
1643881110000|2022-02-03 09:38:30|8665.6|8662.8|8663.8|8661|8665.6|8662.8|8663.6|8660.8|22
1643881120000|2022-02-03 09:38:40|8663.3|8660.5|8661.8|8659|8663.6|8660.8|8661.3|8658.5|53
1643881130000|2022-02-03 09:38:50|8661.6|8658.8|8655.8|8653|8661.8|8659|8655.8|8653|133
1643881140000|2022-02-03 09:39:00|8655.6|8652.8|8657.1|8654.3|8657.1|8654.3|8655.1|8652.3|81
1643881150000|2022-02-03 09:39:10|8656.6|8653.8|8655.8|8653|8656.6|8653.8|8654.8|8652|209
1643881160000|2022-02-03 09:39:20|8655.6|8652.8|8656.4|8653.6|8656.4|8653.6|8654.8|8652|21
1643881170000|2022-02-03 09:39:30|8656.9|8654.1|8656.4|8653.6|8657.4|8654.6|8656.1|8653.3|18
1643881180000|2022-02-03 09:39:40|8656.6|8653.8|8656.1|8653.3|8657.1|8654.3|8655.8|8653|24
1643881190000|2022-02-03 09:39:50|8655.8|8653|8655.1|8652.3|8655.8|8653|8654.1|8651.3|58
1643881200000|2022-02-03 09:40:00|8654.1|8651.3|8655.9|8653.1|8656.8|8654|8654.1|8651.3|62
1643881210000|2022-02-03 09:40:10|8655.6|8652.8|8656.1|8653.3|8657.1|8654.3|8655.1|8652.3|62
1643881220000|2022-02-03 09:40:20|8655.6|8652.8|8656.1|8653.3|8656.1|8653.3|8654.1|8651.3|50
1643881230000|2022-02-03 09:40:30|8655.8|8653|8656.1|8653.3|8656.6|8653.8|8655.1|8652.3|17
1643881240000|2022-02-03 09:40:40|8655.8|8653|8654.6|8651.8|8655.8|8653|8654.1|8651.3|2
1643881250000|2022-02-03 09:40:50|8654.3|8651.5|8654.1|8651.3|8654.3|8651.5|8654.1|8651.3|4
1643881260000|2022-02-03 09:41:00|8654.6|8651.8|8656.1|8653.3|8656.1|8653.3|8654.6|8651.8|22
1643881270000|2022-02-03 09:41:10|8655.6|8652.8|8656.6|8653.8|8657.1|8654.3|8655.6|8652.8|20
1643881280000|2022-02-03 09:41:20|8656.3|8653.5|8658.3|8655.5|8658.3|8655.5|8656.3|8653.5|23
1643881290000|2022-02-03 09:41:30|8658.6|8655.8|8658.8|8656|8658.8|8656|8656.8|8654|30
1643881300000|2022-02-03 09:41:40|8659.1|8656.3|8658.1|8655.3|8659.1|8656.3|8656.1|8653.3|47
1643881310000|2022-02-03 09:41:50|8657.6|8654.8|8656.1|8653.3|8657.6|8654.8|8655.1|8652.3|19
1643881320000|2022-02-03 09:42:00|8656.3|8653.5|8653.1|8650.3|8657.1|8654.3|8652.1|8649.3|73
1643881330000|2022-02-03 09:42:10|8652.8|8650|8653.1|8650.3|8653.3|8650.5|8652.8|8650|14
1643881340000|2022-02-03 09:42:20|8652.6|8649.8|8648.3|8645.5|8652.6|8649.8|8645.3|8642.5|381
1643881350000|2022-02-03 09:42:30|8648.1|8645.3|8647.1|8644.3|8648.1|8645.3|8646.1|8643.3|59
1643881360000|2022-02-03 09:42:40|8647.3|8644.5|8647.1|8644.3|8647.3|8644.5|8645.3|8642.5|39
1643881370000|2022-02-03 09:42:50|8647.3|8644.5|8646.1|8643.3|8648.1|8645.3|8646.1|8643.3|34
1643881380000|2022-02-03 09:43:00|8645.3|8642.5|8644.6|8641.8|8645.3|8642.5|8644.1|8641.3|64
1643881390000|2022-02-03 09:43:10|8644.3|8641.5|8645.3|8642.5|8646.1|8643.3|8644.1|8641.3|50
1643881400000|2022-02-03 09:43:20|8645.1|8642.3|8646.1|8643.3|8646.1|8643.3|8645.1|8642.3|16
1643881410000|2022-02-03 09:43:30|8646.3|8643.5|8647.1|8644.3|8647.1|8644.3|8646.3|8643.5|25
1643881420000|2022-02-03 09:43:40|8647.3|8644.5|8647.1|8644.3|8647.3|8644.5|8646.3|8643.5|20
1643881430000|2022-02-03 09:43:50|8647.3|8644.5|8647.1|8644.3|8647.6|8644.8|8647.1|8644.3|7
1643881440000|2022-02-03 09:44:00|8646.1|8643.3|8647.1|8644.3|8648.1|8645.3|8646.1|8643.3|52
1643881450000|2022-02-03 09:44:10|8647.3|8644.5|8646.1|8643.3|8647.6|8644.8|8645.1|8642.3|78
1643881460000|2022-02-03 09:44:20|8646.3|8643.5|8647.1|8644.3|8647.1|8644.3|8646.1|8643.3|16
1643881470000|2022-02-03 09:44:30|8647.3|8644.5|8647.3|8644.5|8647.8|8645|8647.1|8644.3|44
1643881480000|2022-02-03 09:44:40|8647.6|8644.8|8647.3|8644.5|8647.6|8644.8|8646.8|8644|29
1643881490000|2022-02-03 09:44:50|8647.1|8644.3|8647.1|8644.3|8647.1|8644.3|8646.1|8643.3|21
1643881500000|2022-02-03 09:45:00|8646.8|8644|8647.1|8644.3|8647.8|8645|8646.1|8643.3|53
1643881510000|2022-02-03 09:45:10|8647.6|8644.8|8647.6|8644.8|8647.6|8644.8|8646.8|8644|22
1643881520000|2022-02-03 09:45:20|8647.3|8644.5|8651.1|8648.3|8651.1|8648.3|8647.1|8644.3|25
1643881530000|2022-02-03 09:45:30|8651.3|8648.5|8652.1|8649.3|8652.1|8649.3|8651.1|8648.3|27
1643881540000|2022-02-03 09:45:40|8652.6|8649.8|8656.1|8653.3|8656.8|8654|8652.3|8649.5|89
1643881550000|2022-02-03 09:45:50|8657.1|8654.3|8658.1|8655.3|8659.1|8656.3|8657.1|8654.3|69
1643881560000|2022-02-03 09:46:00|8659.1|8656.3|8661.1|8658.3|8661.1|8658.3|8659.1|8656.3|66
1643881570000|2022-02-03 09:46:10|8661.3|8658.5|8661.6|8658.8|8662.1|8659.3|8661.1|8658.3|74
1643881580000|2022-02-03 09:46:20|8661.8|8659|8662.1|8659.3|8662.8|8660|8661.1|8658.3|51
1643881590000|2022-02-03 09:46:30|8662.3|8659.5|8663.3|8660.5|8665.3|8662.5|8662.1|8659.3|120
1643881600000|2022-02-03 09:46:40|8663.6|8660.8|8664.3|8661.5|8664.6|8661.8|8663.6|8660.8|21
1643881610000|2022-02-03 09:46:50|8664.6|8661.8|8666.6|8663.8|8666.6|8663.8|8663.8|8661|61
1643881620000|2022-02-03 09:47:00|8667.3|8664.5|8667.6|8664.8|8670|8667.2|8666.8|8664|177
1643881630000|2022-02-03 09:47:10|8667.3|8664.5|8667.1|8664.3|8667.3|8664.5|8666.8|8664|17
1643881640000|2022-02-03 09:47:20|8666.8|8664|8663.8|8661|8666.8|8664|8663.6|8660.8|28
1643881650000|2022-02-03 09:47:30|8663.6|8660.8|8664.8|8662|8665.3|8662.5|8663.6|8660.8|17
1643881660000|2022-02-03 09:47:40|8665.3|8662.5|8666.8|8664|8666.8|8664|8665.3|8662.5|20
1643881670000|2022-02-03 09:47:50|8666.3|8663.5|8664.8|8662|8666.3|8663.5|8664.8|8662|10
1643881680000|2022-02-03 09:48:00|8665.3|8662.5|8664.8|8662|8665.8|8663|8664.8|8662|16
1643881690000|2022-02-03 09:48:10|8665.3|8662.5|8666.6|8663.8|8666.6|8663.8|8665.3|8662.5|10
1643881700000|2022-02-03 09:48:20|8666.3|8663.5|8666.6|8663.8|8666.6|8663.8|8666.3|8663.5|9
1643881710000|2022-02-03 09:48:30|8666.3|8663.5|8666.5|8663.7|8666.8|8664|8666.3|8663.5|8
1643881720000|2022-02-03 09:48:40|8666.3|8663.5|8666.5|8663.7|8666.5|8663.7|8666.3|8663.5|6
1643881730000|2022-02-03 09:48:50|8666.3|8663.5|8663.5|8660.7|8666.3|8663.5|8662.8|8660|27
1643881740000|2022-02-03 09:49:00|8663.3|8660.5|8663.8|8661|8664.5|8661.7|8663.3|8660.5|27
1643881750000|2022-02-03 09:49:10|8663|8660.2|8661.5|8658.7|8663|8660.2|8660.8|8658|67
1643881760000|2022-02-03 09:49:20|8661.3|8658.5|8660.5|8657.7|8661.5|8658.7|8660.5|8657.7|13
1643881770000|2022-02-03 09:49:30|8659.8|8657|8658.8|8656|8660.7|8657.5|8656.8|8654|95
1643881780000|2022-02-03 09:49:40|8658.5|8655.7|8659.5|8656.7|8659.5|8656.7|8658.5|8655.7|5
1643881790000|2022-02-03 09:49:50|8659.3|8656.5|8659.3|8656.5|8659.5|8656.7|8658.8|8656|15
1643881800000|2022-02-03 09:50:00|8659.1|8656.3|8659.8|8657|8659.8|8657|8658.1|8655.3|34
1643881810000|2022-02-03 09:50:10|8660.1|8657.3|8661.1|8658.3|8661.1|8658.3|8659.1|8656.3|16
1643881820000|2022-02-03 09:50:20|8661.5|8658.7|8661.1|8658.3|8663.1|8660.3|8661.1|8658.3|30
1643881830000|2022-02-03 09:50:30|8660.1|8657.3|8664.5|8661.7|8664.5|8661.7|8660.1|8657.3|44
1643881840000|2022-02-03 09:50:40|8665.3|8662.5|8665.5|8662.7|8665.8|8663|8665|8662.2|17
1643881850000|2022-02-03 09:50:50|8665.3|8662.5|8664|8661.2|8665.5|8662.7|8663.8|8661|7
1643881860000|2022-02-03 09:51:00|8663.8|8661|8664.5|8661.7|8665.1|8662.3|8663.5|8660.7|23
1643881870000|2022-02-03 09:51:10|8664.8|8662|8664.8|8662|8665.5|8662.7|8664.5|8661.7|11
1643881880000|2022-02-03 09:51:20|8664.5|8661.7|8664.5|8661.7|8664.8|8662|8664.5|8661.7|2
1643881890000|2022-02-03 09:51:30|8664.8|8662|8664.5|8661.7|8665.5|8662.7|8664.5|8661.7|4
1643881900000|2022-02-03 09:51:40|8665.3|8662.5|8666.5|8663.7|8666.5|8663.7|8664.8|8662|13
1643881910000|2022-02-03 09:51:50|8667.3|8664.5|8665.5|8662.7|8667.3|8664.5|8665.5|8662.7|16
1643881920000|2022-02-03 09:52:00|8665.8|8663|8666.5|8663.7|8666.5|8663.7|8665.5|8662.7|4
1643881930000|2022-02-03 09:52:10|8665.5|8662.7|8664.8|8662|8665.5|8662.7|8664.8|8662|9
1643881940000|2022-02-03 09:52:20|8664.5|8661.7|8664.5|8661.7|8664.5|8661.7|8664|8661.2|21
1643881950000|2022-02-03 09:52:30|8664.8|8662|8664.5|8661.7|8664.8|8662|8664.5|8661.7|7
1643881960000|2022-02-03 09:52:40|8663.5|8660.7|8661.5|8658.7|8663.5|8660.7|8661.5|8658.7|25
1643881970000|2022-02-03 09:52:50|8661.3|8658.5|8660.8|8658|8661.5|8658.7|8660.5|8657.7|25
1643881980000|2022-02-03 09:53:00|8661|8658.2|8661.3|8658.5|8661.5|8658.7|8660|8657.2|35
1643881990000|2022-02-03 09:53:10|8660.8|8658|8661.3|8658.5|8661.5|8658.7|8660.8|8658|3
1643882000000|2022-02-03 09:53:20|8660.8|8658|8660.5|8657.7|8661.5|8658.7|8660|8657.2|21
1643882010000|2022-02-03 09:53:30|8660.3|8657.5|8659.8|8657|8660.3|8657.5|8659.5|8656.7|9
1643882020000|2022-02-03 09:53:40|8660|8657.2|8660|8657.2|8660.5|8657.7|8659.8|8657|4
1643882030000|2022-02-03 09:53:50|8659.8|8657|8658.5|8655.7|8660|8657.2|8657.8|8655|29
1643882040000|2022-02-03 09:54:00|8657.8|8655|8658.3|8655.5|8658.5|8655.7|8657.8|8655|13
1643882050000|2022-02-03 09:54:10|8658.5|8655.7|8660.3|8657.5|8660.3|8657.5|8658.5|8655.7|30
1643882060000|2022-02-03 09:54:20|8660|8657.2|8662.5|8659.7|8663.5|8660.7|8659.5|8656.7|21
1643882070000|2022-02-03 09:54:30|8661.8|8659|8661|8658.2|8661.8|8659|8660.8|8658|9
1643882080000|2022-02-03 09:54:40|8660.8|8658|8661.5|8658.7|8661.5|8658.7|8660.8|8658|8
1643882090000|2022-02-03 09:54:50|8661.3|8658.5|8660.5|8657.7|8661.5|8658.7|8660.5|8657.7|6
1643882100000|2022-02-03 09:55:00|8660.8|8658|8657.8|8655|8661|8658.2|8657.5|8654.7|11
1643882110000|2022-02-03 09:55:10|8657.5|8654.7|8660.3|8657.5|8660.5|8657.7|8656.8|8654|30
1643882120000|2022-02-03 09:55:20|8660.5|8657.7|8659.5|8656.7|8660.5|8657.7|8658.8|8656|13
1643882130000|2022-02-03 09:55:30|8660|8657.2|8660.5|8657.7|8660.5|8657.7|8659.5|8656.7|23
1643882140000|2022-02-03 09:55:40|8660|8657.2|8659.8|8657|8660.5|8657.7|8659.5|8656.7|11
1643882150000|2022-02-03 09:55:50|8659.5|8656.7|8657.5|8654.7|8660.3|8657.5|8657.5|8654.7|13
1643882160000|2022-02-03 09:56:00|8656.5|8653.7|8657.8|8655|8658.5|8655.7|8656.5|8653.7|22
1643882170000|2022-02-03 09:56:10|8658|8655.2|8660.5|8657.7|8660.5|8657.7|8658|8655.2|24
1643882180000|2022-02-03 09:56:20|8660.3|8657.5|8659.5|8656.7|8660.3|8657.5|8658.8|8656|14
1643882190000|2022-02-03 09:56:30|8658.8|8656|8662.5|8659.7|8662.5|8659.7|8658.8|8656|33
1643882210000|2022-02-03 09:56:50|8662|8659.2|8664.3|8661.5|8664.3|8661.5|8661.8|8659|31
1643882220000|2022-02-03 09:57:00|8664|8661.2|8663.5|8660.7|8664|8661.2|8662.8|8660|11
1643882230000|2022-02-03 09:57:10|8663|8660.2|8662.5|8659.7|8663|8660.2|8662.5|8659.7|4
1643882240000|2022-02-03 09:57:20|8661.8|8659|8661.8|8659|8661.8|8659|8661.8|8659|4
1643882250000|2022-02-03 09:57:30|8660.8|8658|8658.8|8656|8660.8|8658|8658.8|8656|6
1643882260000|2022-02-03 09:57:40|8658.5|8655.7|8660.5|8657.7|8660.5|8657.7|8658.5|8655.7|14
1643882270000|2022-02-03 09:57:50|||||||||8
1643882280000|2022-02-03 09:58:00|8659.8|8657|8661.3|8658.5|8661.5|8658.7|8658.5|8655.7|64
1643882290000|2022-02-03 09:58:10|8660.8|8658|8662.5|8659.7|8662.5|8659.7|8660.8|8658|4
1643882300000|2022-02-03 09:58:20|8662.3|8659.5|8663.5|8660.7|8663.5|8660.7|8662.3|8659.5|3
1643882310000|2022-02-03 09:58:30|8663.3|8660.5|8663.5|8660.7|8664.5|8661.7|8663.3|8660.5|15
1643882320000|2022-02-03 09:58:40|8663.8|8661|8664.8|8662|8664.8|8662|8662.8|8660|17
1643882330000|2022-02-03 09:58:50|8664|8661.2|8664|8661.2|8665.3|8662.5|8662.8|8660|41
1643882340000|2022-02-03 09:59:00|8663.8|8661|8662.5|8659.7|8663.8|8661|8660.5|8657.7|19
1643882350000|2022-02-03 09:59:10|8662.8|8660|8659|8656.2|8663.3|8660.5|8659|8656.2|148
1643882360000|2022-02-03 09:59:20|8659.8|8657|8658.3|8655.5|8660|8657.2|8658|8655.2|16
1643882370000|2022-02-03 09:59:30|8658.8|8656|8658.3|8655.5|8658.8|8656|8658|8655.2|9
1643882380000|2022-02-03 09:59:40|8658|8655.2|8659.3|8656.5|8659.8|8657|8657.8|8655|26
1643882390000|2022-02-03 09:59:50|8659.5|8656.7|8659.8|8657|8660.8|8658|8659.5|8656.7|3
1643882400000|2022-02-03 10:00:00|8659.3|8656.5|8657|8654.2|8659.3|8656.5|8656|8653.2|78
1643882410000|2022-02-03 10:00:10|8656.8|8654|8656|8653.2|8656.8|8654|8655.5|8652.7|25
1643882420000|2022-02-03 10:00:20|8656.3|8653.5|8658.3|8655.5|8659|8656.2|8656|8653.2|38
1643882430000|2022-02-03 10:00:30|8658.8|8656|8659|8656.2|8659|8656.2|8658|8655.2|11
1643882440000|2022-02-03 10:00:40|8659.3|8656.5|8661|8658.2|8661|8658.2|8659.3|8656.5|7
1643882450000|2022-02-03 10:00:50|8660.3|8657.5|8661|8658.2|8662|8659.2|8660.3|8657.5|8
1643882460000|2022-02-03 10:01:00|8660.5|8657.7|8662|8659.2|8662|8659.2|8660|8657.2|23
1643882470000|2022-02-03 10:01:10|8661.5|8658.7|8661|8658.2|8661.8|8659|8661|8658.2|12
1643882480000|2022-02-03 10:01:20|8661.5|8658.7|8660.3|8657.5|8662|8659.2|8660|8657.2|40
1643882490000|2022-02-03 10:01:30|8660|8657.2|8661|8658.2|8661.3|8658.5|8660|8657.2|6
1643882500000|2022-02-03 10:01:40|8661.5|8658.7|8662|8659.2|8662|8659.2|8661.5|8658.7|7
1643882510000|2022-02-03 10:01:50|8661.5|8658.7|8661|8658.2|8661.5|8658.7|8661|8658.2|17
1643882520000|2022-02-03 10:02:00|8660.8|8658|8659|8656.2|8661|8658.2|8659|8656.2|12
1643882530000|2022-02-03 10:02:10|8659.3|8656.5|8661|8658.2|8661|8658.2|8659.3|8656.5|12
1643882540000|2022-02-03 10:02:20|8660.3|8657.5|8659|8656.2|8660.3|8657.5|8658.8|8656|16
1643882550000|2022-02-03 10:02:30|8659.5|8656.7|8659|8656.2|8661|8658.2|8659|8656.2|18
1643882560000|2022-02-03 10:02:40|8658.8|8656|8657.8|8655|8659|8656.2|8657.5|8654.7|24
1643882570000|2022-02-03 10:02:50|8658|8655.2|8659|8656.2|8659.5|8656.7|8658|8655.2|44
1643882580000|2022-02-03 10:03:00|8659.5|8656.7|8659.3|8656.5|8660|8657.2|8658.5|8655.7|14
1643882590000|2022-02-03 10:03:10|8659|8656.2|8654.3|8651.5|8659|8656.2|8653.8|8651|110
1643882600000|2022-02-03 10:03:20|8654.5|8651.7|8655.3|8652.5|8656|8653.2|8654.3|8651.5|18
1643882610000|2022-02-03 10:03:30|8655.5|8652.7|8656.3|8653.5|8656.3|8653.5|8655.5|8652.7|6
1643882620000|2022-02-03 10:03:40|8657.5|8654.7|8657.8|8655|8658|8655.2|8656.8|8654|32
1643882630000|2022-02-03 10:03:50|8657.5|8654.7|8656|8653.2|8657.8|8655|8656|8653.2|4
1643882640000|2022-02-03 10:04:00|8655.3|8652.5|8657|8654.2|8658|8655.2|8655.3|8652.5|16
1643882650000|2022-02-03 10:04:10|8657.8|8655|8657.3|8654.5|8658|8655.2|8657.3|8654.5|2
1643882660000|2022-02-03 10:04:20|8657|8654.2|8657.3|8654.5|8658|8655.2|8657|8654.2|8
1643882670000|2022-02-03 10:04:30|8657.8|8655|8659|8656.2|8660|8657.2|8657|8654.2|25
1643882680000|2022-02-03 10:04:40|8658.8|8656|8658.8|8656|8659|8656.2|8658|8655.2|20
1643882690000|2022-02-03 10:04:50|8658.3|8655.5|8658|8655.2|8659|8656.2|8658|8655.2|12
1643882700000|2022-02-03 10:05:00|8657.8|8655|8658|8655.2|8659|8656.2|8657.3|8654.5|24
1643882710000|2022-02-03 10:05:10|8657.5|8654.7|8658|8655.2|8659|8656.2|8657|8654.2|26
1643882720000|2022-02-03 10:05:20|8657|8654.2|8658|8655.2|8658|8655.2|8656|8653.2|19
1643882730000|2022-02-03 10:05:30|8657.5|8654.7|8658|8655.2|8658.8|8656|8657.5|8654.7|16
1643882740000|2022-02-03 10:05:40|8658.5|8655.7|8658|8655.2|8658.7|8655.9|8657.5|8654.7|21
1643882750000|2022-02-03 10:05:50|8658.5|8655.7|8658|8655.2|8658.5|8655.7|8658|8655.2|16
1643882760000|2022-02-03 10:06:00|8658.7|8655.9|8658|8655.2|8658.7|8655.9|8657.7|8654.9|17
1643882770000|2022-02-03 10:06:10|8657.5|8654.7|8658|8655.2|8658.5|8655.7|8657.5|8654.7|13
1643882780000|2022-02-03 10:06:20|8657.8|8655|8658|8655.2|8658.7|8655.9|8657.8|8655|15
1643882790000|2022-02-03 10:06:30|8658.2|8655.4|8658|8655.2|8658.7|8655.9|8658|8655.2|14
1643882800000|2022-02-03 10:06:40|8657.5|8654.7|8655|8652.2|8658|8655.2|8655|8652.2|77
1643882810000|2022-02-03 10:06:50|8654.8|8652|8655|8652.2|8655|8652.2|8654|8651.2|32
1643882820000|2022-02-03 10:07:00|8654.5|8651.7|8654.8|8652|8655|8652.2|8653|8650.2|50
1643882830000|2022-02-03 10:07:10|8654.5|8651.7|8651.3|8648.5|8654.5|8651.7|8650.8|8648|53
1643882840000|2022-02-03 10:07:20|8652|8649.2|8651.3|8648.5|8652.3|8649.5|8651.3|8648.5|15
1643882850000|2022-02-03 10:07:30|8650.8|8648|8650.5|8647.7|8651.5|8648.7|8650.5|8647.7|36
1643882860000|2022-02-03 10:07:40|8650.3|8647.5|8651.5|8648.7|8651.5|8648.7|8650.3|8647.5|27
1643882870000|2022-02-03 10:07:50|8651.3|8648.5|8651.3|8648.5|8651.3|8648.5|8650.5|8647.7|8
1643882880000|2022-02-03 10:08:00|8650.8|8648|8649.5|8646.7|8651.3|8648.5|8649.5|8646.7|22
1643882890000|2022-02-03 10:08:10|8649.8|8647|8649.8|8647|8650.3|8647.5|8649.5|8646.7|14
1643882900000|2022-02-03 10:08:20|8649.5|8646.7|8648.5|8645.7|8649.5|8646.7|8648.5|8645.7|14
1643882910000|2022-02-03 10:08:30|8649.5|8646.7|8651.2|8648.4|8651.5|8648.7|8649.5|8646.7|93
1643882920000|2022-02-03 10:08:40|8650.8|8648|8650.7|8647.9|8651|8648.2|8650.5|8647.7|24
1643882930000|2022-02-03 10:08:50|8650.5|8647.7|8651.2|8648.4|8651.2|8648.4|8650.5|8647.7|11
1643882940000|2022-02-03 10:09:00|8651|8648.2|8651.2|8648.4|8651.7|8648.9|8650.5|8647.7|17
1643882950000|2022-02-03 10:09:10|8652|8649.2|8652|8649.2|8652|8649.2|8651.2|8648.4|32
1643882960000|2022-02-03 10:09:20|8651.7|8648.9|8651.7|8648.9|8652|8649.2|8651.5|8648.7|21
1643882970000|2022-02-03 10:09:30|8651.5|8648.7|8651|8648.2|8651.7|8648.9|8650.5|8647.7|14
1643882980000|2022-02-03 10:09:40|8650.7|8647.9|8651.5|8648.7|8652|8649.2|8650.5|8647.7|16
1643882990000|2022-02-03 10:09:50|8651|8648.2|8650.5|8647.7|8651|8648.2|8650.5|8647.7|6
1643883000000|2022-02-03 10:10:00|8650|8647.2|8647.7|8644.9|8650.5|8647.7|8647.5|8644.7|112
1643883010000|2022-02-03 10:10:10|8647.5|8644.7|8646.5|8643.7|8648.2|8645.4|8646.5|8643.7|43
1643883020000|2022-02-03 10:10:20|8645.8|8643|8646.5|8643.7|8646.5|8643.7|8645.5|8642.7|70
1643883030000|2022-02-03 10:10:30|8647.5|8644.7|8648.5|8645.7|8649|8646.2|8647.5|8644.7|15
1643883040000|2022-02-03 10:10:40|8648.7|8645.9|8648.7|8645.9|8649|8646.2|8648|8645.2|23
1643883050000|2022-02-03 10:10:50|8648.5|8645.7|8649|8646.2|8649.5|8646.7|8648.5|8645.7|9
1643883060000|2022-02-03 10:11:00|8648.5|8645.7|8650|8647.2|8650|8647.2|8648.5|8645.7|38
1643883070000|2022-02-03 10:11:10|8650.2|8647.4|8650|8647.2|8650.2|8647.4|8649.3|8646.5|46
1643883080000|2022-02-03 10:11:20|8649.5|8646.7|8652.2|8649.4|8652.2|8649.4|8649.5|8646.7|35
1643883090000|2022-02-03 10:11:30|8652|8649.2|8654|8651.2|8654|8651.2|8651.5|8648.7|15
1643883100000|2022-02-03 10:11:40|8653.7|8650.9|8657|8654.2|8657|8654.2|8653.5|8650.7|52
1643883110000|2022-02-03 10:11:50|8658|8655.2|8658.5|8655.7|8659|8656.2|8658|8655.2|36
1643883120000|2022-02-03 10:12:00|8658.2|8655.4|8658|8655.2|8659|8656.2|8657.5|8654.7|52
1643883130000|2022-02-03 10:12:10|8658.5|8655.7|8658.2|8655.4|8658.7|8655.9|8658|8655.2|18
1643883140000|2022-02-03 10:12:20|8658.5|8655.7|8658.5|8655.7|8658.5|8655.7|8658.2|8655.4|0
1643883150000|2022-02-03 10:12:30|8658.2|8655.4|8659|8656.2|8659|8656.2|8658|8655.2|25
1643883160000|2022-02-03 10:12:40|8659.5|8656.7|8661.5|8658.7|8662|8659.2|8659.5|8656.7|37
1643883170000|2022-02-03 10:12:50|8661.2|8658.4|8661.7|8658.9|8662|8659.2|8661|8658.2|21
1643883180000|2022-02-03 10:13:00|8662|8659.2|8660.5|8657.7|8662.7|8659.9|8660.5|8657.7|38
1643883190000|2022-02-03 10:13:10|8660.7|8657.9|8663|8660.2|8663|8660.2|8660.2|8657.4|78
1643883200000|2022-02-03 10:13:20|8663.2|8660.4|8664.7|8661.9|8664.7|8661.9|8662|8659.2|41
1643883210000|2022-02-03 10:13:30|8665|8662.2|8664.5|8661.7|8665.7|8662.9|8664|8661.2|33
1643883220000|2022-02-03 10:13:40|8664.7|8661.9|8665.7|8662.9|8666|8663.2|8664.7|8661.9|26
1643883230000|2022-02-03 10:13:50|8665.2|8662.4|8666|8663.2|8666|8663.2|8664.7|8661.9|13
1643883240000|2022-02-03 10:14:00|8665.7|8662.9|8670.7|8667.9|8670.7|8667.9|8665.7|8662.9|119
1643883250000|2022-02-03 10:14:10|8670|8667.2|8670|8667.2|8671|8668.2|8670|8667.2|32
1643883260000|2022-02-03 10:14:20|8670.2|8667.4|8668.5|8665.7|8670.7|8667.9|8668|8665.2|42
1643883270000|2022-02-03 10:14:30|8668|8665.2|8666|8663.2|8668.2|8665.4|8665.2|8662.4|49
1643883280000|2022-02-03 10:14:40|8665.7|8662.9|8663.2|8660.4|8665.7|8662.9|8663.2|8660.4|40
1643883290000|2022-02-03 10:14:50|8664|8661.2|8662.2|8659.4|8664.2|8661.4|8662.2|8659.4|20
1643883300000|2022-02-03 10:15:00|8662|8659.2|8661|8658.2|8662|8659.2|8660.2|8657.4|22
1643883310000|2022-02-03 10:15:10|8660.7|8657.9|8660.2|8657.4|8662.2|8659.4|8660.2|8657.4|19
1643883320000|2022-02-03 10:15:20|8661|8658.2|8661|8658.2|8661|8658.2|8660.2|8657.4|7
1643883330000|2022-02-03 10:15:30|8660.7|8657.9|8660|8657.2|8660.7|8657.9|8659.2|8656.4|19
1643883340000|2022-02-03 10:15:40|8660.2|8657.4|8660|8657.2|8661.2|8658.4|8660|8657.2|7
1643883350000|2022-02-03 10:15:50|8659.7|8656.9|8660|8657.2|8660|8657.2|8659.2|8656.4|14
1643883360000|2022-02-03 10:16:00|8661|8658.2|8665|8662.2|8666|8663.2|8660|8657.2|47
1643883370000|2022-02-03 10:16:10|8664.5|8661.7|8665|8662.2|8666|8663.2|8664.2|8661.4|35
1643883380000|2022-02-03 10:16:20|8666|8663.2|8668|8665.2|8668|8665.2|8665.7|8662.9|17
1643883390000|2022-02-03 10:16:30|8668.2|8665.4|8668|8665.2|8669|8666.2|8668|8665.2|11
1643883400000|2022-02-03 10:16:40|8668.2|8665.4|8669|8666.2|8669|8666.2|8668.2|8665.4|12
1643883410000|2022-02-03 10:16:50|8668.5|8665.7|8668.5|8665.7|8669.7|8666.9|8668.2|8665.4|23
1643883420000|2022-02-03 10:17:00|8668.2|8665.4|8667|8664.2|8668.2|8665.4|8666|8663.2|26
1643883430000|2022-02-03 10:17:10|8666.7|8663.9|8667|8664.2|8667|8664.2|8666.7|8663.9|4
1643883440000|2022-02-03 10:17:20|8666.7|8663.9|8667|8664.2|8667|8664.2|8666|8663.2|25
1643883450000|2022-02-03 10:17:30|8666.5|8663.7|8667|8664.2|8667|8664.2|8666|8663.2|8
1643883460000|2022-02-03 10:17:40|8668|8665.2|8667|8664.2|8669|8666.2|8667|8664.2|19
1643883470000|2022-02-03 10:17:50|8666.7|8663.9|8666|8663.2|8667|8664.2|8666|8663.2|13
1643883480000|2022-02-03 10:18:00|8666.7|8663.9|8668|8665.2|8668|8665.2|8666|8663.2|14
1643883490000|2022-02-03 10:18:10|8667.4|8664.6|8667|8664.2|8668|8665.2|8667|8664.2|14
1643883500000|2022-02-03 10:18:20|8666.7|8663.9|8667.2|8664.4|8668|8665.2|8666.7|8663.9|11
1643883510000|2022-02-03 10:18:30|8667|8664.2|8668|8665.2|8669.2|8666.4|8667|8664.2|22
1643883520000|2022-02-03 10:18:40|8667.7|8664.9|8667.2|8664.4|8667.7|8664.9|8667|8664.2|2
1643883530000|2022-02-03 10:18:50|8667.4|8664.6|8670.7|8667.9|8672.4|8669.6|8667.4|8664.6|137
1643883540000|2022-02-03 10:19:00|8670.5|8667.7|8670.4|8667.6|8671|8668.2|8669.7|8666.9|41
1643883550000|2022-02-03 10:19:10|8670.2|8667.4|8669.7|8666.9|8670.2|8667.4|8669.4|8666.6|3
1643883560000|2022-02-03 10:19:20|8669.4|8666.6|8669.7|8666.9|8669.7|8666.9|8669.4|8666.6|14
1643883570000|2022-02-03 10:19:30|8669.4|8666.6|8669.4|8666.6|8670.4|8667.6|8668.7|8665.9|63
1643883580000|2022-02-03 10:19:40|8669|8666.2|8669.2|8666.4|8669.4|8666.6|8668.7|8665.9|17
1643883590000|2022-02-03 10:19:50|8669.4|8666.6|8668.7|8665.9|8670.4|8667.6|8668.7|8665.9|34
1643883600000|2022-02-03 10:20:00|8667.7|8664.9|8668.9|8666.1|8669.4|8666.6|8667.7|8664.9|23
1643883610000|2022-02-03 10:20:10|8669.2|8666.4|8668.4|8665.6|8669.4|8666.6|8668.4|8665.6|17
1643883620000|2022-02-03 10:20:20|8668.7|8665.9|8668.4|8665.6|8668.7|8665.9|8668.4|8665.6|0
1643883630000|2022-02-03 10:20:30|8668.7|8665.9|8669.4|8666.6|8669.4|8666.6|8668.7|8665.9|8
1643883640000|2022-02-03 10:20:40|8669.2|8666.4|8669.4|8666.6|8669.9|8667.1|8669.2|8666.4|6
1643883650000|2022-02-03 10:20:50|8669.2|8666.4|8668.7|8665.9|8669.4|8666.6|8668.4|8665.6|4
1643883660000|2022-02-03 10:21:00|8668.4|8665.6|8671.2|8668.4|8671.7|8668.9|8668.4|8665.6|42
1643883670000|2022-02-03 10:21:10|8670.9|8668.1|8669.7|8666.9|8671.2|8668.4|8669.7|8666.9|19
1643883680000|2022-02-03 10:21:20|8670.4|8667.6|8669.7|8666.9|8670.4|8667.6|8669.4|8666.6|8
1643883690000|2022-02-03 10:21:30|8669.4|8666.6|8670.2|8667.4|8670.4|8667.6|8669.4|8666.6|4
1643883700000|2022-02-03 10:21:40|8669.7|8666.9|8669.7|8666.9|8670.2|8667.4|8669.4|8666.6|1
1643883710000|2022-02-03 10:21:50|8669.4|8666.6|8668.7|8665.9|8669.4|8666.6|8668.4|8665.6|12
1643883720000|2022-02-03 10:22:00|8668.9|8666.1|8669.7|8666.9|8670.4|8667.6|8668.4|8665.6|33
1643883730000|2022-02-03 10:22:10|8670.2|8667.4|8669.7|8666.9|8670.4|8667.6|8669.4|8666.6|12
1643883740000|2022-02-03 10:22:20|8670.4|8667.6|8669.7|8666.9|8670.7|8667.9|8669.7|8666.9|19
1643883750000|2022-02-03 10:22:30|8670.2|8667.4|8668.7|8665.9|8670.2|8667.4|8668.7|8665.9|14
1643883760000|2022-02-03 10:22:40|8667.9|8665.1|8663.7|8660.9|8668.2|8665.4|8663.2|8660.4|40
1643883770000|2022-02-03 10:22:50|8663.9|8661.1|8662.7|8659.9|8664.4|8661.6|8662.7|8659.9|14
1643883780000|2022-02-03 10:23:00|8662.4|8659.6|8659.9|8657.1|8662.4|8659.6|8658.9|8656.1|55
1643883790000|2022-02-03 10:23:10|8659.4|8656.6|8658.9|8656.1|8659.4|8656.6|8658.4|8655.6|15
1643883800000|2022-02-03 10:23:20|8659.9|8657.1|8659.7|8656.9|8659.9|8657.1|8656.9|8654.1|39
1643883810000|2022-02-03 10:23:30|8660.7|8657.9|8661.4|8658.6|8661.9|8659.1|8660.7|8657.9|18
1643883820000|2022-02-03 10:23:40|8661.7|8658.9|8660.9|8658.1|8661.7|8658.9|8659.9|8657.1|18
1643883830000|2022-02-03 10:23:50|8661.2|8658.4|8662.2|8659.4|8662.2|8659.4|8660.9|8658.1|3
1643883840000|2022-02-03 10:24:00|8662.4|8659.6|8662.4|8659.6|8662.9|8660.1|8661.9|8659.1|10
1643883850000|2022-02-03 10:24:10|8662.7|8659.9|8662.2|8659.4|8662.7|8659.9|8661.7|8658.9|2
1643883860000|2022-02-03 10:24:20|8662.4|8659.6|8661.9|8659.1|8662.4|8659.6|8661.7|8658.9|4
1643883870000|2022-02-03 10:24:30|8662.2|8659.4|8661.9|8659.1|8662.4|8659.6|8661.9|8659.1|1
1643883880000|2022-02-03 10:24:40|8662.2|8659.4|8661.4|8658.6|8662.4|8659.6|8661.2|8658.4|6
1643883890000|2022-02-03 10:24:50|8661.2|8658.4|8660.9|8658.1|8661.9|8659.1|8660.9|8658.1|15
1643883900000|2022-02-03 10:25:00|8660.4|8657.6|8660.9|8658.1|8660.9|8658.1|8659.9|8657.1|12
1643883910000|2022-02-03 10:25:10|8660.7|8657.9|8658.2|8655.4|8660.9|8658.1|8657.9|8655.1|30
1643883920000|2022-02-03 10:25:20|8657.9|8655.1|8657.9|8655.1|8658.9|8656.1|8656.2|8653.4|50
1643883930000|2022-02-03 10:25:30|8657.2|8654.4|8657.9|8655.1|8657.9|8655.1|8656.9|8654.1|34
1643883940000|2022-02-03 10:25:40|8658.4|8655.6|8658.9|8656.1|8658.9|8656.1|8658.4|8655.6|8
1643883950000|2022-02-03 10:25:50|8658.7|8655.9|8655.9|8653.1|8658.7|8655.9|8653.9|8651.1|101
1643883960000|2022-02-03 10:26:00|8656.2|8653.4|8656.2|8653.4|8656.2|8653.4|8655.4|8652.6|19
1643883970000|2022-02-03 10:26:10|8655.9|8653.1|8655.9|8653.1|8657.9|8655.1|8655.9|8653.1|21
1643883980000|2022-02-03 10:26:20|8656.2|8653.4|8655.9|8653.1|8656.2|8653.4|8655.9|8653.1|7
1643883990000|2022-02-03 10:26:30|8656.9|8654.1|8657.9|8655.1|8657.9|8655.1|8655.9|8653.1|27
1643884000000|2022-02-03 10:26:40|8659.2|8656.4|8656.9|8654.1|8659.2|8656.4|8656.4|8653.6|39
1643884010000|2022-02-03 10:26:50|8657.9|8655.1|8657.4|8654.6|8658.7|8655.9|8656.9|8654.1|36
1643884020000|2022-02-03 10:27:00|8657.9|8655.1|8659.9|8657.1|8659.9|8657.1|8657.7|8654.9|22
1643884030000|2022-02-03 10:27:10|8660.2|8657.4|8661.9|8659.1|8661.9|8659.1|8660.2|8657.4|20
1643884040000|2022-02-03 10:27:20|8661.7|8658.9|8661.9|8659.1|8661.9|8659.1|8660.9|8658.1|14
1643884050000|2022-02-03 10:27:30|8661.7|8658.9|8661.9|8659.1|8661.9|8659.1|8661.7|8658.9|5
1643884060000|2022-02-03 10:27:40|8662.7|8659.9|8661.9|8659.1|8662.9|8660.1|8661.9|8659.1|25
1643884070000|2022-02-03 10:27:50|8661.7|8658.9|8658.7|8655.9|8661.9|8659.1|8658.2|8655.4|41
1643884080000|2022-02-03 10:28:00|8658.9|8656.1|8657.9|8655.1|8658.9|8656.1|8657.9|8655.1|9
1643884090000|2022-02-03 10:28:10|8658.2|8655.4|8658.9|8656.1|8658.9|8656.1|8657.9|8655.1|3
1643884100000|2022-02-03 10:28:20|8658.7|8655.9|8660.9|8658.1|8660.9|8658.1|8658.7|8655.9|30
1643884110000|2022-02-03 10:28:30|8660.4|8657.6|8659.9|8657.1|8660.7|8657.9|8659.9|8657.1|8
1643884120000|2022-02-03 10:28:40|8660.4|8657.6|8659.9|8657.1|8660.7|8657.9|8659.9|8657.1|3
1643884130000|2022-02-03 10:28:50|8658.9|8656.1|8658.9|8656.1|8659.9|8657.1|8658.9|8656.1|9
1643884140000|2022-02-03 10:29:00|8659.9|8657.1|8657.9|8655.1|8659.9|8657.1|8657.9|8655.1|26
1643884150000|2022-02-03 10:29:10|8657.7|8654.9|8656.9|8654.1|8657.9|8655.1|8656.9|8654.1|11
1643884160000|2022-02-03 10:29:20|8656.7|8653.9|8656.9|8654.1|8657.9|8655.1|8656.7|8653.9|13
1643884170000|2022-02-03 10:29:30|8657.2|8654.4|8656.9|8654.1|8657.9|8655.1|8656.9|8654.1|3
1643884180000|2022-02-03 10:29:40|8657.4|8654.6|8658.9|8656.1|8658.9|8656.1|8657.4|8654.6|15
1643884190000|2022-02-03 10:29:50|8658.7|8655.9|8658.2|8655.4|8658.9|8656.1|8658.2|8655.4|11
1643884200000|2022-02-03 10:30:00|8657.9|8655.1|8658.9|8656.1|8658.9|8656.1|8657.9|8655.1|4
1643884210000|2022-02-03 10:30:10|8658.7|8655.9|8658.9|8656.1|8658.9|8656.1|8657.9|8655.1|18
1643884220000|2022-02-03 10:30:20|8659.9|8657.1|8660.9|8658.1|8661.7|8658.9|8658.7|8655.9|34
1643884230000|2022-02-03 10:30:30|8661.4|8658.6|8660.9|8658.1|8661.4|8658.6|8659.9|8657.1|15
1643884240000|2022-02-03 10:30:40|8661.4|8658.6|8663.7|8660.9|8663.7|8660.9|8661.4|8658.6|20
1643884250000|2022-02-03 10:30:50|8663.2|8660.4|8659.9|8657.1|8663.7|8660.9|8659.9|8657.1|11
1643884260000|2022-02-03 10:31:00|8659.4|8656.6|8658.9|8656.1|8659.9|8657.1|8657.9|8655.1|47
1643884270000|2022-02-03 10:31:10|8659.9|8657.1|8658.9|8656.1|8659.9|8657.1|8658.9|8656.1|11
1643884280000|2022-02-03 10:31:20|8657.9|8655.1|8657.7|8654.9|8657.9|8655.1|8657.7|8654.9|42
1643884290000|2022-02-03 10:31:30|8657.9|8655.1|8657.9|8655.1|8657.9|8655.1|8656.9|8654.1|12
1643884300000|2022-02-03 10:31:40|8657.7|8654.9|8657.9|8655.1|8658.2|8655.4|8656.9|8654.1|19
1643884310000|2022-02-03 10:31:50|8656.9|8654.1|8657.9|8655.1|8658.4|8655.6|8655.9|8653.1|37
1643884320000|2022-02-03 10:32:00|8657.2|8654.4|8655.9|8653.1|8657.2|8654.4|8655.9|8653.1|19
1643884330000|2022-02-03 10:32:10|8655.7|8652.9|8655.9|8653.1|8655.9|8653.1|8654.9|8652.1|19
1643884340000|2022-02-03 10:32:20|8655.4|8652.6|8654.9|8652.1|8655.9|8653.1|8654.9|8652.1|18
1643884350000|2022-02-03 10:32:30|8656.2|8653.4|8655.7|8652.9|8656.9|8654.1|8654.9|8652.1|35
1643884360000|2022-02-03 10:32:40|8655.9|8653.1|8655.9|8653.1|8655.9|8653.1|8655.2|8652.4|9
1643884370000|2022-02-03 10:32:50|8656.7|8653.9|8656.7|8653.9|8656.9|8654.1|8655.7|8652.9|18
1643884380000|2022-02-03 10:33:00|8656.9|8654.1|8656.2|8653.4|8656.9|8654.1|8656.2|8653.4|2
1643884390000|2022-02-03 10:33:10|8655.4|8652.6|8657.7|8654.9|8657.9|8655.1|8655.4|8652.6|35
1643884400000|2022-02-03 10:33:20|8657.2|8654.4|8657.9|8655.1|8657.9|8655.1|8656.9|8654.1|4
1643884410000|2022-02-03 10:33:30|8657.7|8654.9|8657.7|8654.9|8657.9|8655.1|8656.9|8654.1|4
1643884420000|2022-02-03 10:33:40|8657.9|8655.1|8656.9|8654.1|8657.9|8655.1|8656.6|8653.8|8
1643884430000|2022-02-03 10:33:50|||||||||1
1643884440000|2022-02-03 10:34:00|8656.4|8653.6|8656.7|8653.9|8656.9|8654.1|8655.9|8653.1|6
1643884450000|2022-02-03 10:34:10|8656.2|8653.4|8656.7|8653.9|8656.9|8654.1|8655.9|8653.1|1
1643884460000|2022-02-03 10:34:20|8656.4|8653.6|8655.9|8653.1|8656.9|8654.1|8655.9|8653.1|1
1643884470000|2022-02-03 10:34:30|8656.2|8653.4|8655.7|8652.9|8656.2|8653.4|8655.7|8652.9|10
1643884480000|2022-02-03 10:34:40|8655.9|8653.1|8654.7|8651.9|8656.2|8653.4|8654.7|8651.9|3
1643884490000|2022-02-03 10:34:50|8654.2|8651.4|8655.2|8652.4|8655.2|8652.4|8654.2|8651.4|6
1643884500000|2022-02-03 10:35:00|8654.9|8652.1|8654.2|8651.4|8655.2|8652.4|8654.2|8651.4|8
1643884510000|2022-02-03 10:35:10|||||||||4
1643884520000|2022-02-03 10:35:20|8654.9|8652.1|8653.9|8651.1|8654.9|8652.1|8653.9|8651.1|56
1643884530000|2022-02-03 10:35:30|||||||||11
1643884540000|2022-02-03 10:35:40|8654.2|8651.4|8651.9|8649.1|8654.2|8651.4|8651.7|8648.9|45
1643884550000|2022-02-03 10:35:50|8651.7|8648.9|8651.9|8649.1|8651.9|8649.1|8650.9|8648.1|15
1643884560000|2022-02-03 10:36:00|8651.4|8648.6|8643.2|8640.4|8651.4|8648.6|8642.2|8639.4|354
1643884570000|2022-02-03 10:36:10|8642.7|8639.9|8641.2|8638.4|8643.2|8640.4|8634.7|8631.9|917
1643884580000|2022-02-03 10:36:20|8640.7|8637.9|8642.4|8639.6|8642.4|8639.6|8640.4|8637.6|54
1643884590000|2022-02-03 10:36:30|8641.4|8638.6|8643.4|8640.6|8645.7|8642.9|8641.4|8638.6|138
1643884600000|2022-02-03 10:36:40|8643.2|8640.4|8641.4|8638.6|8644.4|8641.6|8641.4|8638.6|19
1643884610000|2022-02-03 10:36:50|8640.7|8637.9|8641.4|8638.6|8642.1|8639.3|8640.4|8637.6|23
1643884620000|2022-02-03 10:37:00|8641.2|8638.4|8641.4|8638.6|8642.1|8639.3|8641.2|8638.4|29
1643884630000|2022-02-03 10:37:10|8640.4|8637.6|8641.4|8638.6|8642.1|8639.3|8639.9|8637.1|54
1643884640000|2022-02-03 10:37:20|8641.9|8639.1|8644.4|8641.6|8646.1|8643.3|8641.9|8639.1|69
1643884650000|2022-02-03 10:37:30|8645.1|8642.3|8645.6|8642.8|8646.6|8643.8|8645.1|8642.3|35
1643884660000|2022-02-03 10:37:40|8645.9|8643.1|8646.4|8643.6|8647.1|8644.3|8645.4|8642.6|41
1643884670000|2022-02-03 10:37:50|8646.6|8643.8|8645.4|8642.6|8647.1|8644.3|8645.1|8642.3|20
1643884680000|2022-02-03 10:38:00|8645.1|8642.3|8644.6|8641.8|8645.4|8642.6|8643.6|8640.8|31
1643884690000|2022-02-03 10:38:10|8644.4|8641.6|8646.4|8643.6|8646.4|8643.6|8644.4|8641.6|20
1643884700000|2022-02-03 10:38:20|8646.6|8643.8|8647.4|8644.6|8648.1|8645.3|8646.4|8643.6|33
1643884710000|2022-02-03 10:38:30|8646.6|8643.8|8647.4|8644.6|8647.4|8644.6|8646.4|8643.6|10
1643884720000|2022-02-03 10:38:40|8647.6|8644.8|8647.9|8645.1|8648.4|8645.6|8647.6|8644.8|8
1643884730000|2022-02-03 10:38:50|8648.1|8645.3|8647.4|8644.6|8648.4|8645.6|8647.4|8644.6|6
1643884740000|2022-02-03 10:39:00|8647.6|8644.8|8647.9|8645.1|8648.4|8645.6|8647.4|8644.6|17
1643884750000|2022-02-03 10:39:10|8648.1|8645.3|8647.6|8644.8|8648.4|8645.6|8647.6|8644.8|26
1643884760000|2022-02-03 10:39:20|8648.1|8645.3|8648.4|8645.6|8648.4|8645.6|8647.4|8644.6|13
1643884770000|2022-02-03 10:39:30|8647.9|8645.1|8646.6|8643.8|8648.1|8645.3|8646.4|8643.6|7
1643884780000|2022-02-03 10:39:40|8646.4|8643.6|8644.6|8641.8|8646.4|8643.6|8644.6|8641.8|10
1643884790000|2022-02-03 10:39:50|8644.9|8642.1|8644.4|8641.6|8645.1|8642.3|8644.4|8641.6|7
1643884800000|2022-02-03 10:40:00|8644.7|8641.9|8640.9|8638.1|8644.7|8641.9|8640.4|8637.6|117
1643884810000|2022-02-03 10:40:10|8641.4|8638.6|8638.7|8635.9|8641.4|8638.6|8638.4|8635.6|31
1643884820000|2022-02-03 10:40:20|8638.4|8635.6|8637.4|8634.6|8638.4|8635.6|8635.7|8632.9|72
1643884830000|2022-02-03 10:40:30|8637.2|8634.4|8636.7|8633.9|8637.4|8634.6|8634.7|8631.9|59
1643884840000|2022-02-03 10:40:40|8636.4|8633.6|8635.4|8632.6|8637.4|8634.6|8635.4|8632.6|25
1643884850000|2022-02-03 10:40:50|8635.6|8632.8|8636.4|8633.6|8636.4|8633.6|8635.4|8632.6|16
1643884860000|2022-02-03 10:41:00|8636.1|8633.3|8635.1|8632.3|8636.4|8633.6|8634.4|8631.6|26
1643884870000|2022-02-03 10:41:10|8634.9|8632.1|8633.9|8631.1|8635.1|8632.3|8631.9|8629.1|141
1643884880000|2022-02-03 10:41:20|8634.1|8631.3|8633.4|8630.6|8634.4|8631.6|8633.4|8630.6|67
1643884890000|2022-02-03 10:41:30|8632.4|8629.6|8634.1|8631.3|8634.4|8631.6|8632.4|8629.6|28
1643884900000|2022-02-03 10:41:40|8634.4|8631.6|8634.4|8631.6|8635.6|8632.8|8634.1|8631.3|42
1643884910000|2022-02-03 10:41:50|8634.1|8631.3|8634.4|8631.6|8634.4|8631.6|8634.1|8631.3|8
1643884920000|2022-02-03 10:42:00|8634.9|8632.1|8634.4|8631.6|8635.4|8632.6|8634.4|8631.6|18
1643884930000|2022-02-03 10:42:10|8634.1|8631.3|8635.1|8632.3|8636.1|8633.3|8634.1|8631.3|48
1643884940000|2022-02-03 10:42:20|8634.4|8631.6|8634.4|8631.6|8635.4|8632.6|8634.1|8631.3|15
1643884950000|2022-02-03 10:42:30|8632.6|8629.8|8626.4|8623.6|8634.1|8631.3|8625.1|8622.3|443
1643884960000|2022-02-03 10:42:40|8626.6|8623.8|8624.6|8621.8|8626.6|8623.8|8624.2|8621.4|185
1643884970000|2022-02-03 10:42:50|8623.9|8621.1|8626.6|8623.8|8626.6|8623.8|8622.2|8619.4|476
1643884980000|2022-02-03 10:43:00|8626.4|8623.6|8632.4|8629.6|8633.4|8630.6|8625.6|8622.8|127
1643884990000|2022-02-03 10:43:10|8631.6|8628.8|8631.4|8628.6|8631.6|8628.8|8629.6|8626.8|58
1643885000000|2022-02-03 10:43:20|8630.4|8627.6|8628.4|8625.6|8630.4|8627.6|8628.4|8625.6|69
1643885010000|2022-02-03 10:43:30|8629.1|8626.3|8628.4|8625.6|8629.4|8626.6|8628.4|8625.6|43
1643885020000|2022-02-03 10:43:40|8628.1|8625.3|8628.4|8625.6|8629.4|8626.6|8628.1|8625.3|21
1643885030000|2022-02-03 10:43:50|8627.6|8624.8|8630.1|8627.3|8630.4|8627.6|8627.6|8624.8|33
1643885040000|2022-02-03 10:44:00|8630.4|8627.6|8629.4|8626.6|8631.1|8628.3|8628.4|8625.6|34
1643885050000|2022-02-03 10:44:10|8629.1|8626.3|8628.4|8625.6|8629.4|8626.6|8628.4|8625.6|23
1643885060000|2022-02-03 10:44:20|8628.6|8625.8|8628.6|8625.8|8629.1|8626.3|8628.1|8625.3|19
1643885070000|2022-02-03 10:44:30|8628.4|8625.6|8628.4|8625.6|8628.9|8626.1|8627.6|8624.8|78
1643885080000|2022-02-03 10:44:40|8628.6|8625.8|8620.7|8617.9|8629.4|8626.6|8618.7|8615.9|2544
1643885090000|2022-02-03 10:44:50|8620.9|8618.1|8619.7|8616.9|8621.7|8618.9|8618.2|8615.4|224
1643885100000|2022-02-03 10:45:00|8619.2|8616.4|8617.9|8615.1|8619.2|8616.4|8615.7|8612.9|199
1643885110000|2022-02-03 10:45:10|8618.2|8615.4|8621.2|8618.4|8621.4|8618.6|8618.2|8615.4|50
1643885120000|2022-02-03 10:45:20|8621.4|8618.6|8627.4|8624.6|8628.4|8625.6|8621.2|8618.4|108
1643885130000|2022-02-03 10:45:30|8627.6|8624.8|8628.4|8625.6|8628.4|8625.6|8627.4|8624.6|24
1643885140000|2022-02-03 10:45:40|8627.7|8624.9|8624.4|8621.6|8627.7|8624.9|8624.4|8621.6|26
1643885150000|2022-02-03 10:45:50|8624.2|8621.4|8622.4|8619.6|8624.4|8621.6|8621.9|8619.1|28
1643885160000|2022-02-03 10:46:00|8622.2|8619.4|8621.4|8618.6|8622.4|8619.6|8620.4|8617.6|91
1643885170000|2022-02-03 10:46:10|8621.2|8618.4|8620.4|8617.6|8621.7|8618.9|8619.4|8616.6|36
1643885180000|2022-02-03 10:46:20|8619.9|8617.1|8617.4|8614.6|8620.4|8617.6|8617.4|8614.6|22
1643885190000|2022-02-03 10:46:30|8616.4|8613.6|8617.2|8614.4|8618.4|8615.6|8616.4|8613.6|55
1643885200000|2022-02-03 10:46:40|8617.4|8614.6|8616.4|8613.6|8618.2|8615.4|8616.4|8613.6|26
1643885210000|2022-02-03 10:46:50|8616.2|8613.4|8612.2|8609.4|8616.2|8613.4|8610.4|8607.6|246
1643885220000|2022-02-03 10:47:00|8611.7|8608.9|8612.7|8609.9|8612.7|8609.9|8610.7|8607.9|148
1643885230000|2022-02-03 10:47:10|8611.9|8609.1|8617.4|8614.6|8618.7|8615.9|8611.4|8608.6|134
1643885240000|2022-02-03 10:47:20|8617.7|8614.9|8618.4|8615.6|8618.4|8615.6|8617.4|8614.6|39
1643885250000|2022-02-03 10:47:30|8617.9|8615.1|8616.9|8614.1|8618.4|8615.6|8616.7|8613.9|21
1643885260000|2022-02-03 10:47:40|8616.7|8613.9|8618.1|8615.3|8618.4|8615.6|8616.4|8613.6|21
1643885270000|2022-02-03 10:47:50|8618.4|8615.6|8621.2|8618.4|8622.4|8619.6|8617.4|8614.6|104
1643885280000|2022-02-03 10:48:00|8621.4|8618.6|8618.7|8615.9|8621.4|8618.6|8618.7|8615.9|34
1643885290000|2022-02-03 10:48:10|8618.9|8616.1|8618.7|8615.9|8619.4|8616.6|8617.7|8614.9|28
1643885300000|2022-02-03 10:48:20|8618.4|8615.6|8621.4|8618.6|8621.9|8619.1|8618.2|8615.4|43
1643885310000|2022-02-03 10:48:30|8621.2|8618.4|8620.9|8618.1|8621.9|8619.1|8620.9|8618.1|18
1643885320000|2022-02-03 10:48:40|8621.2|8618.4|8621.2|8618.4|8621.9|8619.1|8620.9|8618.1|7
1643885330000|2022-02-03 10:48:50|8621.4|8618.6|8621.4|8618.6|8622.9|8620.1|8621.2|8618.4|38
1643885340000|2022-02-03 10:49:00|8620.9|8618.1|8622.4|8619.6|8622.9|8620.1|8620.7|8617.9|21
1643885350000|2022-02-03 10:49:10|8622.7|8619.9|8623.9|8621.1|8624.6|8621.8|8621.7|8618.9|161
1643885360000|2022-02-03 10:49:20|8623.6|8620.8|8623.4|8620.6|8625.4|8622.6|8623.4|8620.6|41
1643885370000|2022-02-03 10:49:30|8623.1|8620.3|8622.6|8619.8|8624.1|8621.3|8622.4|8619.6|44
1643885380000|2022-02-03 10:49:40|8622.9|8620.1|8623.4|8620.6|8623.4|8620.6|8621.6|8618.8|32
1643885390000|2022-02-03 10:49:50|8623.1|8620.3|8626.9|8624.1|8628.9|8626.1|8623.1|8620.3|352
1643885400000|2022-02-03 10:50:00|8627.1|8624.3|8624.1|8621.3|8627.1|8624.3|8624.1|8621.3|92
1643885410000|2022-02-03 10:50:10|8624.9|8622.1|8622.4|8619.6|8625.1|8622.3|8622.4|8619.6|57
1643885420000|2022-02-03 10:50:20|8622.1|8619.3|8622.4|8619.6|8623.6|8620.8|8622.1|8619.3|25
1643885430000|2022-02-03 10:50:30|8621.6|8618.8|8622.4|8619.6|8623.4|8620.6|8621.1|8618.3|37
1643885440000|2022-02-03 10:50:40|8622.1|8619.3|8622.4|8619.6|8622.4|8619.6|8621.4|8618.6|2
1643885450000|2022-02-03 10:50:50|8622.1|8619.3|8621.4|8618.6|8622.4|8619.6|8621.4|8618.6|7
1643885460000|2022-02-03 10:51:00|8621.1|8618.3|8625.9|8623.1|8626.9|8624.1|8620.9|8618.1|86
1643885470000|2022-02-03 10:51:10|8626.1|8623.3|8627.4|8624.6|8628.9|8626.1|8625.9|8623.1|48
1643885480000|2022-02-03 10:51:20|8627.1|8624.3|8626.6|8623.8|8627.9|8625.1|8626.4|8623.6|19
1643885490000|2022-02-03 10:51:30|8626.4|8623.6|8626.9|8624.1|8626.9|8624.1|8625.6|8622.8|23
1643885500000|2022-02-03 10:51:40|8627.4|8624.6|8629.9|8627.1|8630.9|8628.1|8626.9|8624.1|92
1643885510000|2022-02-03 10:51:50|8630.4|8627.6|8630.4|8627.6|8630.9|8628.1|8629.4|8626.6|29
1643885520000|2022-02-03 10:52:00|8630.6|8627.8|8627.6|8624.8|8630.6|8627.8|8627.4|8624.6|55
1643885530000|2022-02-03 10:52:10|8627.4|8624.6|8626.4|8623.6|8628.1|8625.3|8624.9|8622.1|40
1643885540000|2022-02-03 10:52:20|8626.6|8623.8|8626.4|8623.6|8627.4|8624.6|8625.9|8623.1|21
1643885550000|2022-02-03 10:52:30|8626.1|8623.3|8627.4|8624.6|8628.4|8625.6|8625.6|8622.8|11
1643885560000|2022-02-03 10:52:40|8626.6|8623.8|8627.1|8624.3|8627.4|8624.6|8626.6|8623.8|12
1643885570000|2022-02-03 10:52:50|8627.4|8624.6|8630.6|8627.8|8630.9|8628.1|8627.4|8624.6|67
1643885580000|2022-02-03 10:53:00|8630.1|8627.3|8628.9|8626.1|8631.1|8628.3|8628.1|8625.3|16
1643885590000|2022-02-03 10:53:10|8628.6|8625.8|8629.9|8627.1|8630.1|8627.3|8628.6|8625.8|14
1643885600000|2022-02-03 10:53:20|8629.4|8626.6|8629.1|8626.3|8629.9|8627.1|8628.9|8626.1|6
1643885610000|2022-02-03 10:53:30|8628.9|8626.1|8629.6|8626.8|8630.6|8627.8|8627.6|8624.8|42
1643885620000|2022-02-03 10:53:40|8629.4|8626.6|8632.6|8629.8|8633.6|8630.8|8629.1|8626.3|244
1643885630000|2022-02-03 10:53:50|8632.4|8629.6|8634.1|8631.3|8634.3|8631.5|8632.1|8629.3|51
1643885640000|2022-02-03 10:54:00|8633.1|8630.3|8630.1|8627.3|8634.6|8631.8|8629.6|8626.8|137
1643885650000|2022-02-03 10:54:10|8629.9|8627.1|8630.6|8627.8|8632.3|8629.5|8629.6|8626.8|20
1643885660000|2022-02-03 10:54:20|8630.3|8627.5|8630.1|8627.3|8631.1|8628.3|8629.6|8626.8|11
1643885670000|2022-02-03 10:54:30|8629.9|8627.1|8629.6|8626.8|8630.3|8627.5|8629.3|8626.5|8
1643885680000|2022-02-03 10:54:40|8630.3|8627.5|8627.3|8624.5|8630.3|8627.5|8626.6|8623.8|40
1643885690000|2022-02-03 10:54:50|8627.6|8624.8|8625.1|8622.3|8627.6|8624.8|8625.1|8622.3|17
1643885700000|2022-02-03 10:55:00|8625.3|8622.5|8625.3|8622.5|8625.6|8622.8|8624.3|8621.5|60
1643885710000|2022-02-03 10:55:10|8625.6|8622.8|8626.3|8623.5|8626.3|8623.5|8625.6|8622.8|16
1643885720000|2022-02-03 10:55:20|8626.1|8623.3|8627.1|8624.3|8627.1|8624.3|8626.1|8623.3|14
1643885730000|2022-02-03 10:55:30|8626.1|8623.3|8624.3|8621.5|8626.1|8623.3|8624.3|8621.5|12
1643885740000|2022-02-03 10:55:40|8624.1|8621.3|8623.3|8620.5|8624.3|8621.5|8622.6|8619.8|31
1643885750000|2022-02-03 10:55:50|8623.6|8620.8|8624.3|8621.5|8624.9|8622.1|8623.6|8620.8|22
1643885760000|2022-02-03 10:56:00|8624.1|8621.3|8624.3|8621.5|8624.6|8621.8|8624.1|8621.3|9
1643885770000|2022-02-03 10:56:10|8624.1|8621.3|8626.3|8623.5|8626.3|8623.5|8624.1|8621.3|11
1643885780000|2022-02-03 10:56:20|8626.1|8623.3|8628.3|8625.5|8629.3|8626.5|8625.8|8623|51
1643885790000|2022-02-03 10:56:30|8627.3|8624.5|8626.3|8623.5|8627.3|8624.5|8625.6|8622.8|21
1643885800000|2022-02-03 10:56:40|8626.1|8623.3|8625.3|8622.5|8626.3|8623.5|8625.3|8622.5|8
1643885810000|2022-02-03 10:56:50|8625.1|8622.3|8625.1|8622.3|8625.3|8622.5|8624.3|8621.5|15
1643885820000|2022-02-03 10:57:00|8624.9|8622.1|8622.1|8619.3|8624.9|8622.1|8621.3|8618.5|41
1643885830000|2022-02-03 10:57:10|8622.3|8619.5|8622.3|8619.5|8623.3|8620.5|8621.1|8618.3|13
1643885840000|2022-02-03 10:57:20|8622.1|8619.3|8618.3|8615.5|8622.1|8619.3|8618.3|8615.5|108
1643885850000|2022-02-03 10:57:30|8618.8|8616|8618.8|8616|8619.3|8616.5|8618.3|8615.5|24
1643885860000|2022-02-03 10:57:40|8619.3|8616.5|8619.6|8616.8|8619.8|8617|8619.1|8616.3|12
1643885870000|2022-02-03 10:57:50|8619.3|8616.5|8617.6|8614.8|8619.6|8616.8|8617.6|8614.8|69
1643885880000|2022-02-03 10:58:00|8616.6|8613.8|8620.3|8617.5|8620.3|8617.5|8615.3|8612.5|110
1643885890000|2022-02-03 10:58:10|8620.6|8617.8|8616.3|8613.5|8620.6|8617.8|8616.1|8613.3|35
1643885900000|2022-02-03 10:58:20|8615.8|8613|8616.3|8613.5|8616.3|8613.5|8615.3|8612.5|9
1643885910000|2022-02-03 10:58:30|8617.3|8614.5|8617.3|8614.5|8617.6|8614.8|8617.1|8614.3|7
1643885920000|2022-02-03 10:58:40|8617.1|8614.3|8614.3|8611.5|8617.6|8614.8|8614.1|8611.3|55
1643885930000|2022-02-03 10:58:50|8614.6|8611.8|8615.8|8613|8616.3|8613.5|8613.8|8611|65
1643885940000|2022-02-03 10:59:00|8615.3|8612.5|8613.6|8610.8|8615.3|8612.5|8613.3|8610.5|58
1643885950000|2022-02-03 10:59:10|8613.3|8610.5|8614.3|8611.5|8615.1|8612.3|8613.1|8610.3|39
1643885960000|2022-02-03 10:59:20|8613.8|8611|8613.3|8610.5|8615.1|8612.3|8613.1|8610.3|82
1643885970000|2022-02-03 10:59:30|8613.1|8610.3|8612.3|8609.5|8613.1|8610.3|8611.6|8608.8|65
1643885980000|2022-02-03 10:59:40|8612.1|8609.3|8612.3|8609.5|8613.3|8610.5|8611.6|8608.8|21
1643885990000|2022-02-03 10:59:50|8612.1|8609.3|8611.6|8608.8|8612.3|8609.5|8611.1|8608.3|18
1643886000000|2022-02-03 11:00:00|8612.1|8609.3|8604.8|8602|8612.1|8609.3|8603.8|8601|271
1643886010000|2022-02-03 11:00:10|8605.8|8603|8606.6|8603.8|8607.6|8604.8|8605.8|8603|35
1643886020000|2022-02-03 11:00:20|8606.8|8604|8609.3|8606.5|8609.6|8606.8|8605.4|8602.6|75
1643886030000|2022-02-03 11:00:30|8610.1|8607.3|8611.3|8608.5|8614.1|8611.3|8610.1|8607.3|80
1643886040000|2022-02-03 11:00:40|8611.6|8608.8|8612.3|8609.5|8612.3|8609.5|8610.3|8607.5|37
1643886050000|2022-02-03 11:00:50|8613.3|8610.5|8612.6|8609.8|8614.3|8611.5|8612.3|8609.5|43
1643886060000|2022-02-03 11:01:00|8611.6|8608.8|8614.1|8611.3|8614.3|8611.5|8611.1|8608.3|59
1643886070000|2022-02-03 11:01:10|8614.3|8611.5|8610.3|8607.5|8614.3|8611.5|8610.3|8607.5|34
1643886080000|2022-02-03 11:01:20|8610.8|8608|8609.8|8607|8611.1|8608.3|8609.8|8607|19
1643886090000|2022-02-03 11:01:30|8609.3|8606.5|8606.8|8604|8609.6|8606.8|8606.8|8604|17
1643886100000|2022-02-03 11:01:40|8607.1|8604.3|8602.8|8600|8607.1|8604.3|8601.6|8598.8|110
1643886110000|2022-02-03 11:01:50|8602.6|8599.8|8599.8|8597|8602.8|8600|8599.3|8596.5|239
1643886120000|2022-02-03 11:02:00|8599.3|8596.5|8599.8|8597|8600.8|8598|8599.1|8596.3|81
1643886130000|2022-02-03 11:02:10|8600.1|8597.3|8602.1|8599.3|8602.8|8600|8600.1|8597.3|78
1643886140000|2022-02-03 11:02:20|8601.8|8599|8600.6|8597.8|8602.6|8599.8|8600.6|8597.8|17
1643886150000|2022-02-03 11:02:30|8601.1|8598.3|8603.6|8600.8|8603.8|8601|8600.8|8598|50
1643886160000|2022-02-03 11:02:40|8603.8|8601|8601.8|8599|8604.6|8601.8|8601.6|8598.8|27
1643886170000|2022-02-03 11:02:50|8601.6|8598.8|8602.8|8600|8603.1|8600.3|8601.6|8598.8|62
1643886180000|2022-02-03 11:03:00|8602.6|8599.8|8605.6|8602.8|8606.3|8603.5|8602.6|8599.8|44
1643886190000|2022-02-03 11:03:10|8604.6|8601.8|8601.8|8599|8604.6|8601.8|8601.8|8599|93
1643886200000|2022-02-03 11:03:20|8602.1|8599.3|8604.3|8601.5|8605.3|8602.5|8601.8|8599|49
1643886210000|2022-02-03 11:03:30|8605.1|8602.3|8602.6|8599.8|8605.3|8602.5|8602.6|8599.8|21
1643886220000|2022-02-03 11:03:40|8602.3|8599.5|8602.3|8599.5|8602.3|8599.5|8601.8|8599|12
1643886230000|2022-02-03 11:03:50|8601.8|8599|8600.3|8597.5|8602.3|8599.5|8598.6|8595.8|251
1643886240000|2022-02-03 11:04:00|8600.1|8597.3|8601.3|8598.5|8602.6|8599.8|8600.1|8597.3|37
1643886250000|2022-02-03 11:04:10|8602.3|8599.5|8604.3|8601.5|8604.3|8601.5|8601.6|8598.8|23
1643886260000|2022-02-03 11:04:20|8604.8|8602|8605.3|8602.5|8605.3|8602.5|8604.3|8601.5|17
1643886270000|2022-02-03 11:04:30|8606.3|8603.5|8606.3|8603.5|8607.3|8604.5|8605.6|8602.8|49
1643886280000|2022-02-03 11:04:40|8606.1|8603.3|8607.3|8604.5|8607.3|8604.5|8606.1|8603.3|22
1643886290000|2022-02-03 11:04:50|8607.1|8604.3|8607.3|8604.5|8607.8|8605|8607.1|8604.3|12
1643886300000|2022-02-03 11:05:00|8607|8604.2|8609.3|8606.5|8610.3|8607.5|8607|8604.2|52
1643886310000|2022-02-03 11:05:10|8609.5|8606.7|8610|8607.2|8610|8607.2|8609.3|8606.5|18
1643886320000|2022-02-03 11:05:20|8609.8|8607|8603.1|8600.3|8610.3|8607.5|8600.8|8598|482
1643886330000|2022-02-03 11:05:30|8603.6|8600.8|8601.6|8598.8|8603.6|8600.8|8600.6|8597.8|54
1643886340000|2022-02-03 11:05:40|8601.1|8598.3|8599.8|8597|8602.1|8599.3|8599.3|8596.5|172
1643886350000|2022-02-03 11:05:50|8599.6|8596.8|8600.3|8597.5|8600.6|8597.8|8599.6|8596.8|41
1643886360000|2022-02-03 11:06:00|8600.9|8598.1|8605.8|8603|8605.8|8603|8600.3|8597.5|141
1643886370000|2022-02-03 11:06:10|8606.8|8604|8609.8|8607|8610.6|8607.8|8606.8|8604|67
1643886380000|2022-02-03 11:06:20|8610.1|8607.3|8611.3|8608.5|8611.3|8608.5|8610.1|8607.3|19
1643886390000|2022-02-03 11:06:30|8610.8|8608|8613.8|8611|8613.8|8611|8610.3|8607.5|63
1643886400000|2022-02-03 11:06:40|8614.1|8611.3|8612.8|8610|8614.1|8611.3|8611.8|8609|31
1643886410000|2022-02-03 11:06:50|8613.3|8610.5|8614.6|8611.8|8614.8|8612|8613.3|8610.5|23
1643886420000|2022-02-03 11:07:00|8614.3|8611.5|8615.8|8613|8615.8|8613|8614.3|8611.5|53
1643886430000|2022-02-03 11:07:10|8615.1|8612.3|8614.6|8611.8|8615.8|8613|8614.1|8611.3|39
1643886440000|2022-02-03 11:07:20|8614.3|8611.5|8615.8|8613|8615.8|8613|8613.8|8611|31
1643886450000|2022-02-03 11:07:30|8616.3|8613.5|8616.3|8613.5|8616.3|8613.5|8614.8|8612|48
1643886460000|2022-02-03 11:07:40|8616.6|8613.8|8619.8|8617|8620.6|8617.8|8615.8|8613|61
1643886470000|2022-02-03 11:07:50|8620.1|8617.3|8620.1|8617.3|8621.1|8618.3|8619.8|8617|54
1643886480000|2022-02-03 11:08:00|8620.3|8617.5|8619.1|8616.3|8620.6|8617.8|8618.8|8616|28
1643886490000|2022-02-03 11:08:10|8619.3|8616.5|8616.8|8614|8619.3|8616.5|8615.8|8613|48
1643886500000|2022-02-03 11:08:20|8616.1|8613.3|8615.8|8613|8616.1|8613.3|8615.3|8612.5|6
1643886510000|2022-02-03 11:08:30|8616.1|8613.3|8615.8|8613|8616.8|8614|8614.6|8611.8|4
1643886520000|2022-02-03 11:08:40|8615.3|8612.5|8615.3|8612.5|8615.8|8613|8615.3|8612.5|16
1643886530000|2022-02-03 11:08:50|8615.1|8612.3|8616.1|8613.3|8617.6|8614.8|8614.8|8612|15
1643886540000|2022-02-03 11:09:00|8615.8|8613|8614.8|8612|8616.8|8614|8614.8|8612|23
1643886550000|2022-02-03 11:09:10|8614.6|8611.8|8613.8|8611|8614.8|8612|8613.8|8611|20
1643886560000|2022-02-03 11:09:20|8613.5|8610.7|8612.8|8610|8613.6|8610.8|8611.8|8609|23
1643886570000|2022-02-03 11:09:30|8612.3|8609.5|8611.1|8608.3|8612.8|8610|8610.8|8608|24
1643886580000|2022-02-03 11:09:40|8610.8|8608|8612.1|8609.3|8612.8|8610|8610.8|8608|15
1643886590000|2022-02-03 11:09:50|8611.8|8609|8612.6|8609.8|8612.8|8610|8611.8|8609|22
1643886600000|2022-02-03 11:10:00|8612.1|8609.3|8611.8|8609|8612.8|8610|8611.8|8609|7
1643886610000|2022-02-03 11:10:10|8611.3|8608.5|8611.8|8609|8611.8|8609|8611.1|8608.3|24
1643886620000|2022-02-03 11:10:20|8611.6|8608.8|8610.6|8607.8|8611.8|8609|8609.8|8607|13
1643886630000|2022-02-03 11:10:30|8610.3|8607.5|8609.8|8607|8610.8|8608|8609.3|8606.5|16
1643886640000|2022-02-03 11:10:40|8609.3|8606.5|8608.8|8606|8609.3|8606.5|8608.8|8606|12
1643886650000|2022-02-03 11:10:50|8609.5|8606.7|8612.8|8610|8612.8|8610|8609.5|8606.7|33
1643886660000|2022-02-03 11:11:00|8613|8610.2|8609.6|8606.8|8613.5|8610.7|8609.3|8606.5|171
1643886670000|2022-02-03 11:11:10|8610.1|8607.3|8610.1|8607.3|8610.1|8607.3|8609.3|8606.5|9
1643886680000|2022-02-03 11:11:20|8609.3|8606.5|8609.3|8606.5|8610.3|8607.5|8609.1|8606.3|8
1643886690000|2022-02-03 11:11:30|8610.1|8607.3|8611.6|8608.8|8614.1|8611.3|8609.3|8606.5|54
1643886700000|2022-02-03 11:11:40|8611.8|8609|8611.6|8608.8|8612.1|8609.3|8610.3|8607.5|18
1643886710000|2022-02-03 11:11:50|8612.1|8609.3|8615.6|8612.8|8617.1|8614.3|8612.1|8609.3|46
1643886720000|2022-02-03 11:12:00|8615.8|8613|8614.3|8611.5|8616.1|8613.3|8614.1|8611.3|14
1643886730000|2022-02-03 11:12:10|8614.1|8611.3|8615.1|8612.3|8615.1|8612.3|8613.3|8610.5|18
1643886740000|2022-02-03 11:12:20|8614.8|8612|8614.6|8611.8|8614.8|8612|8614.3|8611.5|4
1643886750000|2022-02-03 11:12:30|8615.1|8612.3|8616.8|8614|8617.8|8615|8613.3|8610.5|124
1643886760000|2022-02-03 11:12:40|8617|8614.2|8617.5|8614.7|8618.8|8616|8615.8|8613|45
1643886770000|2022-02-03 11:12:50|8617.3|8614.5|8617|8614.2|8617.8|8615|8616.8|8614|18
1643886780000|2022-02-03 11:13:00|8616.8|8614|8615.8|8613|8616.8|8614|8615.8|8613|7
1643886790000|2022-02-03 11:13:10|8616|8613.2|8616.5|8613.7|8616.5|8613.7|8615.8|8613|5
1643886800000|2022-02-03 11:13:20|8616|8613.2|8615.3|8612.5|8616.5|8613.7|8614.5|8611.7|8
1643886810000|2022-02-03 11:13:30|8615|8612.2|8615.5|8612.7|8615.8|8613|8614.8|8612|2
1643886820000|2022-02-03 11:13:40|8614.8|8612|8615.8|8613|8616.3|8613.5|8614.3|8611.5|21
1643886830000|2022-02-03 11:13:50|8615.3|8612.5|8616.5|8613.7|8616.8|8614|8614.8|8612|14
1643886840000|2022-02-03 11:14:00|8616.8|8614|8616.5|8613.7|8617.8|8615|8615|8612.2|16
1643886850000|2022-02-03 11:14:10|8617|8614.2|8616|8613.2|8617.8|8615|8615.8|8613|15
1643886860000|2022-02-03 11:14:20|8615.8|8613|8614.8|8612|8615.8|8613|8614.8|8612|7
1643886870000|2022-02-03 11:14:30|8615|8612.2|8615.8|8613|8616|8613.2|8615|8612.2|5
1643886880000|2022-02-03 11:14:40|8615.5|8612.7|8615.3|8612.5|8615.5|8612.7|8614.8|8612|2
1643886890000|2022-02-03 11:14:50|8615|8612.2|8615|8612.2|8615.5|8612.7|8614.3|8611.5|8
1643886900000|2022-02-03 11:15:00|8614.3|8611.5|8608.8|8606|8614.3|8611.5|8608.8|8606|96
1643886910000|2022-02-03 11:15:10|8609|8606.2|8609.3|8606.5|8609.5|8606.7|8608.8|8606|30
1643886920000|2022-02-03 11:15:20|8609.5|8606.7|8611|8608.2|8611.8|8609|8609.3|8606.5|12
1643886930000|2022-02-03 11:15:30|8610.8|8608|8611.5|8608.7|8611.8|8609|8610.8|8608|8
1643886940000|2022-02-03 11:15:40|8611.3|8608.5|8614.5|8611.7|8614.5|8611.7|8611.3|8608.5|18
1643886950000|2022-02-03 11:15:50|8614.8|8612|8615.3|8612.5|8616|8613.2|8614.8|8612|18
1643886960000|2022-02-03 11:16:00|8615|8612.2|8615.5|8612.7|8617.5|8614.7|8614.8|8612|38
1643886970000|2022-02-03 11:16:10|8615.8|8613|8612.8|8610|8616.5|8613.7|8612.8|8610|37
1643886980000|2022-02-03 11:16:20|8613|8610.2|8613.8|8611|8613.8|8611|8612.8|8610|15
1643886990000|2022-02-03 11:16:30|8613.5|8610.7|8613|8610.2|8613.8|8611|8613|8610.2|4
1643887000000|2022-02-03 11:16:40|8612.8|8610|8612|8609.2|8613.5|8610.7|8611.8|8609|10
1643887010000|2022-02-03 11:16:50|8612.3|8609.5|8610.8|8608|8612.8|8610|8610.8|8608|3
1643887020000|2022-02-03 11:17:00|8611.8|8609|8611.8|8609|8612.8|8610|8610.8|8608|24
1643887030000|2022-02-03 11:17:10|8612.3|8609.5|8611.8|8609|8612.5|8609.7|8611.8|8609|11
1643887040000|2022-02-03 11:17:20|8612|8609.2|8611.3|8608.5|8612|8609.2|8611.3|8608.5|6
1643887050000|2022-02-03 11:17:30|8611|8608.2|8610.8|8608|8611|8608.2|8610.8|8608|12
1643887060000|2022-02-03 11:17:40|8610.5|8607.7|8611.8|8609|8611.8|8609|8609.5|8606.7|29
1643887070000|2022-02-03 11:17:50|8611.5|8608.7|8611.8|8609|8611.8|8609|8610.8|8608|10
1643887080000|2022-02-03 11:18:00|8611.5|8608.7|8610.8|8608|8611.5|8608.7|8610.8|8608|14
1643887090000|2022-02-03 11:18:10|8611.5|8608.7|8611.3|8608.5|8611.8|8609|8611|8608.2|12
1643887100000|2022-02-03 11:18:20|8611|8608.2|8611|8608.2|8611.3|8608.5|8610.8|8608|8
1643887110000|2022-02-03 11:18:30|8610.8|8608|8610.8|8608|8611.3|8608.5|8610.3|8607.5|9
1643887120000|2022-02-03 11:18:40|8610.5|8607.7|8608.8|8606|8610.8|8608|8608.8|8606|24
1643887130000|2022-02-03 11:18:50|8608|8605.2|8609.8|8607|8610|8607.2|8608|8605.2|66
1643887140000|2022-02-03 11:19:00|8609.3|8606.5|8610|8607.2|8610|8607.2|8609|8606.2|21
1643887150000|2022-02-03 11:19:10|8610.3|8607.5|8609.8|8607|8612.8|8610|8609|8606.2|125
1643887160000|2022-02-03 11:19:20|8609.3|8606.5|8612.5|8609.7|8612.5|8609.7|8607.3|8604.5|187
1643887170000|2022-02-03 11:19:30|8612.8|8610|8613.8|8611|8616|8613.2|8612.5|8609.7|42
1643887180000|2022-02-03 11:19:40|8614|8611.2|8614.3|8611.5|8614.3|8611.5|8613.8|8611|5
1643887190000|2022-02-03 11:19:50|8614.5|8611.7|8613.8|8611|8615.3|8612.5|8613.3|8610.5|11
1643887200000|2022-02-03 11:20:00|8613.3|8610.5|8612|8609.2|8613.5|8610.7|8612|8609.2|21
1643887210000|2022-02-03 11:20:10|8611.8|8609|8612.5|8609.7|8612.5|8609.7|8611.8|8609|4
1643887220000|2022-02-03 11:20:20|8612|8609.2|8613.5|8610.7|8613.8|8611|8612|8609.2|11
1643887230000|2022-02-03 11:20:30|8613.8|8611|8613.8|8611|8613.8|8611|8613.5|8610.7|2
1643887240000|2022-02-03 11:20:40|8613.5|8610.7|8613.8|8611|8614.5|8611.7|8613.5|8610.7|8
1643887250000|2022-02-03 11:20:50|8614.5|8611.7|8615.3|8612.5|8615.3|8612.5|8613.8|8611|33
1643887260000|2022-02-03 11:21:00|8614.5|8611.7|8614|8611.2|8614.5|8611.7|8613.8|8611|12
1643887270000|2022-02-03 11:21:10|8613.3|8610.5|8615|8612.2|8615|8612.2|8613.3|8610.5|7
1643887280000|2022-02-03 11:21:20|8614.5|8611.7|8615.8|8613|8615.8|8613|8614.2|8611.4|2
1643887290000|2022-02-03 11:21:30|8615.2|8612.4|8616.5|8613.7|8617.5|8614.7|8615.2|8612.4|31
1643887300000|2022-02-03 11:21:40|8616.2|8613.4|8616.5|8613.7|8617|8614.2|8615.2|8612.4|18
1643887310000|2022-02-03 11:21:50|8616.2|8613.4|8618.2|8615.4|8618.5|8615.7|8615.8|8613|36
1643887320000|2022-02-03 11:22:00|8618|8615.2|8616.5|8613.7|8618.5|8615.7|8615.8|8613|61
1643887330000|2022-02-03 11:22:10|8615.8|8613|8619.5|8616.7|8619.5|8616.7|8615.8|8613|32
1643887340000|2022-02-03 11:22:20|8618.5|8615.7|8617.3|8614.5|8619.5|8616.7|8616.8|8614|59
1643887350000|2022-02-03 11:22:30|8617.5|8614.7|8618.5|8615.7|8618.5|8615.7|8617.3|8614.5|18
1643887360000|2022-02-03 11:22:40|8618|8615.2|8620.5|8617.7|8622.5|8619.7|8618|8615.2|130
1643887370000|2022-02-03 11:22:50|8620.2|8617.4|8620.2|8617.4|8622|8619.2|8620|8617.2|41
1643887380000|2022-02-03 11:23:00|8619.8|8617|8619.5|8616.7|8620|8617.2|8618.2|8615.4|23
1643887390000|2022-02-03 11:23:10|8619.2|8616.4|8619.2|8616.4|8619.7|8616.9|8619.2|8616.4|3
1643887400000|2022-02-03 11:23:20|8619.5|8616.7|8620.5|8617.7|8620.7|8617.9|8619.2|8616.4|6
1643887410000|2022-02-03 11:23:30|8620.7|8617.9|8620|8617.2|8620.7|8617.9|8619.2|8616.4|14
1643887420000|2022-02-03 11:23:40|8619.5|8616.7|8618.7|8615.9|8619.5|8616.7|8617.2|8614.4|22
1643887430000|2022-02-03 11:23:50|8619|8616.2|8618.2|8615.4|8619.2|8616.4|8618.2|8615.4|15
1643887440000|2022-02-03 11:24:00|8618.5|8615.7|8619.2|8616.4|8619.2|8616.4|8617.5|8614.7|20
1643887450000|2022-02-03 11:24:10|8619.5|8616.7|8620.2|8617.4|8621|8618.2|8619.5|8616.7|21
1643887460000|2022-02-03 11:24:20|8619.2|8616.4|8619.5|8616.7|8620.2|8617.4|8619.2|8616.4|3
1643887470000|2022-02-03 11:24:30|8620.2|8617.4|8619.2|8616.4|8620.2|8617.4|8619|8616.2|3
1643887480000|2022-02-03 11:24:40|8619.5|8616.7|8618.5|8615.7|8619.5|8616.7|8618.2|8615.4|5
1643887490000|2022-02-03 11:24:50|8618.2|8615.4|8620.2|8617.4|8620.2|8617.4|8617.2|8614.4|14
1643887500000|2022-02-03 11:25:00|8619.8|8617|8615.8|8613|8619.8|8617|8615.8|8613|114
1643887510000|2022-02-03 11:25:10|8616|8613.2|8615.8|8613|8616.5|8613.7|8614.8|8612|30
1643887520000|2022-02-03 11:25:20|8616|8613.2|8614.8|8612|8616.8|8614|8614.8|8612|18
1643887530000|2022-02-03 11:25:30|8615|8612.2|8616|8613.2|8616.5|8613.7|8614.8|8612|12
1643887540000|2022-02-03 11:25:40|8616.2|8613.4|8616|8613.2|8616.8|8614|8615.8|8613|3
1643887550000|2022-02-03 11:25:50|8616.2|8613.4|8615.7|8612.9|8616.7|8613.9|8615.7|8612.9|1
1643887560000|2022-02-03 11:26:00|8616|8613.2|8615.7|8612.9|8616.7|8613.9|8615.7|8612.9|18
1643887570000|2022-02-03 11:26:10|8615.5|8612.7|8616.5|8613.7|8616.7|8613.9|8615.5|8612.7|14
1643887580000|2022-02-03 11:26:20|8616.7|8613.9|8617|8614.2|8617.5|8614.7|8616.5|8613.7|3
1643887590000|2022-02-03 11:26:30|8617.5|8614.7|8616.7|8613.9|8617.5|8614.7|8616|8613.2|17
1643887600000|2022-02-03 11:26:40|8617|8614.2|8614.7|8611.9|8617.5|8614.7|8614.7|8611.9|12
1643887610000|2022-02-03 11:26:50|8615|8612.2|8615.5|8612.7|8615.7|8612.9|8614.7|8611.9|8
1643887620000|2022-02-03 11:27:00|8615.7|8612.9|8614.7|8611.9|8615.7|8612.9|8614.7|8611.9|2
1643887630000|2022-02-03 11:27:10|8614.5|8611.7|8614.5|8611.7|8614.7|8611.9|8613.7|8610.9|19
1643887640000|2022-02-03 11:27:20|8614.2|8611.4|8613.7|8610.9|8614.5|8611.7|8612.7|8609.9|25
1643887650000|2022-02-03 11:27:30|8614.7|8611.9|8614.2|8611.4|8614.7|8611.9|8614|8611.2|8
1643887660000|2022-02-03 11:27:40|8614.5|8611.7|8614.2|8611.4|8614.7|8611.9|8614|8611.2|1
1643887670000|2022-02-03 11:27:50|8614.5|8611.7|8614.7|8611.9|8615.2|8612.4|8614|8611.2|7
1643887680000|2022-02-03 11:28:00|8615|8612.2|8615|8612.2|8616.7|8613.9|8615|8612.2|36
1643887690000|2022-02-03 11:28:10|8615.7|8612.9|8616.7|8613.9|8616.7|8613.9|8615.7|8612.9|3
1643887700000|2022-02-03 11:28:20|8617|8614.2|8617|8614.2|8617|8614.2|8617|8614.2|0
1643887710000|2022-02-03 11:28:30|8616.7|8613.9|8617.7|8614.9|8617.7|8614.9|8616.7|8613.9|16
1643887720000|2022-02-03 11:28:40|8618.2|8615.4|8618.7|8615.9|8618.7|8615.9|8618.2|8615.4|11
1643887730000|2022-02-03 11:28:50|8619.2|8616.4|8617.7|8614.9|8619.2|8616.4|8617.7|8614.9|13
1643887740000|2022-02-03 11:29:00|8617.5|8614.7|8616.7|8613.9|8617.7|8614.9|8616.7|8613.9|12
1643887750000|2022-02-03 11:29:10|8617|8614.2|8624.2|8621.4|8624.5|8621.7|8616.7|8613.9|86
1643887760000|2022-02-03 11:29:20|8624.5|8621.7|8627.2|8624.4|8628.2|8625.4|8624.5|8621.7|75
1643887770000|2022-02-03 11:29:30|8627.5|8624.7|8626.2|8623.4|8628.2|8625.4|8626|8623.2|46
1643887780000|2022-02-03 11:29:40|8625.5|8622.7|8625.2|8622.4|8626|8623.2|8625.2|8622.4|11
1643887790000|2022-02-03 11:29:50|8625.5|8622.7|8625.5|8622.7|8626.2|8623.4|8625.2|8622.4|22
1643887800000|2022-02-03 11:30:00|8625.7|8622.9|8624.2|8621.4|8626.2|8623.4|8624.2|8621.4|27
1643887810000|2022-02-03 11:30:10|8624|8621.2|8622.5|8619.7|8624|8621.2|8622.2|8619.4|16
1643887820000|2022-02-03 11:30:20|8623|8620.2|8624.2|8621.4|8624.7|8621.9|8623|8620.2|13
1643887830000|2022-02-03 11:30:30|8623.7|8620.9|8622.2|8619.4|8624|8621.2|8622.2|8619.4|18
1643887840000|2022-02-03 11:30:40|8621.7|8618.9|8621|8618.2|8621.7|8618.9|8620.2|8617.4|17
1643887850000|2022-02-03 11:30:50|8620.7|8617.9|8618.7|8615.9|8621|8618.2|8618.7|8615.9|28
1643887860000|2022-02-03 11:31:00|8618.5|8615.7|8617.5|8614.7|8618.5|8615.7|8617.5|8614.7|19
1643887870000|2022-02-03 11:31:10|8617.2|8614.4|8617|8614.2|8617.5|8614.7|8616.5|8613.7|14
1643887880000|2022-02-03 11:31:20|8616.7|8613.9|8616.5|8613.7|8617.2|8614.4|8616.5|8613.7|17
1643887890000|2022-02-03 11:31:30|8617|8614.2|8616.5|8613.7|8617.2|8614.4|8616.5|8613.7|11
1643887900000|2022-02-03 11:31:40|8616.2|8613.4|8616.5|8613.7|8616.5|8613.7|8616|8613.2|12
1643887910000|2022-02-03 11:31:50|8617|8614.2|8617.2|8614.4|8617.2|8614.4|8617|8614.2|15
1643887920000|2022-02-03 11:32:00|8616.7|8613.9|8615|8612.2|8617.5|8614.7|8614.5|8611.7|45
1643887930000|2022-02-03 11:32:10|8614.7|8611.9|8614.5|8611.7|8615.2|8612.4|8614.5|8611.7|15
1643887940000|2022-02-03 11:32:20|8614|8611.2|8615.5|8612.7|8616|8613.2|8613.5|8610.7|38
1643887950000|2022-02-03 11:32:30|8615.2|8612.4|8616.2|8613.4|8616.2|8613.4|8615.2|8612.4|9
1643887960000|2022-02-03 11:32:40|8615.7|8612.9|8616.2|8613.4|8616.2|8613.4|8615.5|8612.7|3
1643887970000|2022-02-03 11:32:50|||||||||4
1643887980000|2022-02-03 11:33:00|8617.2|8614.4|8617.2|8614.4|8618.2|8615.4|8617.2|8614.4|12
1643887990000|2022-02-03 11:33:10|||||||||1
1643888000000|2022-02-03 11:33:20|8616.9|8614.1|8617.2|8614.4|8617.5|8614.7|8616.9|8614.1|12
1643888010000|2022-02-03 11:33:30|8616.7|8613.9|8619.2|8616.4|8619.5|8616.7|8616.2|8613.4|45
1643888020000|2022-02-03 11:33:40|8619|8616.2|8619.2|8616.4|8619.4|8616.6|8618.2|8615.4|15
1643888030000|2022-02-03 11:33:50|8619|8616.2|8618.2|8615.4|8619.2|8616.4|8618.2|8615.4|18
1643888040000|2022-02-03 11:34:00|8619.2|8616.4|8618.2|8615.4|8619.2|8616.4|8618.2|8615.4|6
1643888060000|2022-02-03 11:34:20|8617.7|8614.9|8618.2|8615.4|8618.2|8615.4|8617.7|8614.9|11
1643888070000|2022-02-03 11:34:30|8618|8615.2|8617.2|8614.4|8618.2|8615.4|8617.2|8614.4|3
1643888080000|2022-02-03 11:34:40|8617.5|8614.7|8614.7|8611.9|8618|8615.2|8614.7|8611.9|56
1643888090000|2022-02-03 11:34:50|8615.2|8612.4|8615|8612.2|8615.2|8612.4|8615|8612.2|4
1643888100000|2022-02-03 11:35:00|8614.7|8611.9|8614.5|8611.7|8615.2|8612.4|8614.2|8611.4|17
1643888110000|2022-02-03 11:35:10|8614.9|8612.1|8614.5|8611.7|8615.2|8612.4|8614.5|8611.7|5
1643888120000|2022-02-03 11:35:20|8614.2|8611.4|8614.2|8611.4|8614.2|8611.4|8613.5|8610.7|15
1643888130000|2022-02-03 11:35:30|8614|8611.2|8616.4|8613.6|8617.2|8614.4|8614|8611.2|25
1643888140000|2022-02-03 11:35:40|8616.2|8613.4|8616.2|8613.4|8616.2|8613.4|8616.2|8613.4|1
1643888150000|2022-02-03 11:35:50|8616|8613.2|8616.2|8613.4|8616.2|8613.4|8616|8613.2|1
1643888160000|2022-02-03 11:36:00|8616.7|8613.9|8617.2|8614.4|8617.2|8614.4|8616.2|8613.4|26
1643888170000|2022-02-03 11:36:10|8618.2|8615.4|8617.7|8614.9|8618.2|8615.4|8617.2|8614.4|7
1643888180000|2022-02-03 11:36:20|8617.9|8615.1|8619.2|8616.4|8619.7|8616.9|8617.9|8615.1|13
1643888190000|2022-02-03 11:36:30|8620|8617.2|8618.9|8616.1|8620|8617.2|8618.5|8615.7|18
1643888200000|2022-02-03 11:36:40|8619|8616.2|8619.2|8616.4|8620.2|8617.4|8618.2|8615.4|2
1643888210000|2022-02-03 11:36:50|8619.4|8616.6|8619.2|8616.4|8620|8617.2|8619.2|8616.4|3
1643888220000|2022-02-03 11:37:00|8619.9|8617.1|8619.2|8616.4|8620.2|8617.4|8619.2|8616.4|16
1643888230000|2022-02-03 11:37:10|8618.7|8615.9|8619.2|8616.4|8620|8617.2|8618.7|8615.9|7
1643888240000|2022-02-03 11:37:20|8618.5|8615.7|8617.2|8614.4|8619|8616.2|8617.2|8614.4|25
1643888260000|2022-02-03 11:37:40|8617.7|8614.9|8618.2|8615.4|8618.2|8615.4|8617.2|8614.4|4
1643888270000|2022-02-03 11:37:50|8617.4|8614.6|8618.2|8615.4|8618.2|8615.4|8617.4|8614.6|7
1643888280000|2022-02-03 11:38:00|8619.2|8616.4|8623.2|8620.4|8623.9|8621.1|8619.2|8616.4|52
1643888290000|2022-02-03 11:38:10|8623.4|8620.6|8620.2|8617.4|8623.9|8621.1|8620.2|8617.4|19
1643888300000|2022-02-03 11:38:20|8620.4|8617.6|8619.2|8616.4|8620.4|8617.6|8619.2|8616.4|7
1643888310000|2022-02-03 11:38:30|8619.4|8616.6|8619.9|8617.1|8620.2|8617.4|8619.2|8616.4|7
1643888320000|2022-02-03 11:38:40|8619.7|8616.9|8619.9|8617.1|8619.9|8617.1|8619.2|8616.4|0
1643888330000|2022-02-03 11:38:50|8619.7|8616.9|8620.7|8617.9|8620.9|8618.1|8619.4|8616.6|6
1643888340000|2022-02-03 11:39:00|8620.9|8618.1|8621.2|8618.4|8621.2|8618.4|8620.4|8617.6|3
1643888350000|2022-02-03 11:39:10|8622.2|8619.4|8622.2|8619.4|8622.2|8619.4|8622.2|8619.4|2
1643888360000|2022-02-03 11:39:20|8621.9|8619.1|8622.2|8619.4|8622.2|8619.4|8621.2|8618.4|11
1643888370000|2022-02-03 11:39:30|8622.4|8619.6|8622.2|8619.4|8623.2|8620.4|8622.2|8619.4|3
1643888380000|2022-02-03 11:39:40|||||||||2
1643888390000|2022-02-03 11:39:50|8623.2|8620.4|8623.2|8620.4|8623.2|8620.4|8622.2|8619.4|6
1643888400000|2022-02-03 11:40:00|8623.4|8620.6|8623.2|8620.4|8624.2|8621.4|8623.2|8620.4|8
1643888410000|2022-02-03 11:40:10|8623.7|8620.9|8628.2|8625.4|8629.4|8626.6|8623.4|8620.6|126
1643888420000|2022-02-03 11:40:20|8628.4|8625.6|8628.4|8625.6|8628.7|8625.9|8627.7|8624.9|35
1643888430000|2022-02-03 11:40:30|8628.7|8625.9|8627.7|8624.9|8628.7|8625.9|8626.9|8624.1|18
1643888440000|2022-02-03 11:40:40|8628.1|8625.3|8625.7|8622.9|8629.7|8626.9|8624.9|8622.1|52
1643888450000|2022-02-03 11:40:50|8625.4|8622.6|8626.7|8623.9|8626.7|8623.9|8624.9|8622.1|14
1643888460000|2022-02-03 11:41:00|8626.4|8623.6|8624.7|8621.9|8626.4|8623.6|8624.2|8621.4|13
1643888470000|2022-02-03 11:41:10|8624.9|8622.1|8623.7|8620.9|8624.9|8622.1|8623.4|8620.6|12
1643888480000|2022-02-03 11:41:20|8623.2|8620.4|8623.2|8620.4|8624.2|8621.4|8623.2|8620.4|22
1643888490000|2022-02-03 11:41:30|8623.4|8620.6|8623.7|8620.9|8623.7|8620.9|8623.2|8620.4|6
1643888500000|2022-02-03 11:41:40|8623.4|8620.6|8623.2|8620.4|8623.7|8620.9|8623.2|8620.4|5
1643888510000|2022-02-03 11:41:50|8623.4|8620.6|8620.7|8617.9|8623.4|8620.6|8620.7|8617.9|20
1643888520000|2022-02-03 11:42:00|8620.9|8618.1|8622.7|8619.9|8622.7|8619.9|8620.2|8617.4|15
1643888530000|2022-02-03 11:42:10|8622.2|8619.4|8622.2|8619.4|8622.4|8619.6|8622.2|8619.4|7
1643888540000|2022-02-03 11:42:20|8621.9|8619.1|8621.2|8618.4|8621.9|8619.1|8621.2|8618.4|6
1643888550000|2022-02-03 11:42:30|8620.9|8618.1|8624.7|8621.9|8624.7|8621.9|8620.7|8617.9|28
1643888560000|2022-02-03 11:42:40|8626.2|8623.4|8627.4|8624.6|8628.7|8625.9|8626.2|8623.4|25
1643888570000|2022-02-03 11:42:50|8627.2|8624.4|8627.7|8624.9|8627.7|8624.9|8626.7|8623.9|5
1643888580000|2022-02-03 11:43:00|8627.9|8625.1|8628.7|8625.9|8630.7|8627.9|8627.7|8624.9|25
1643888590000|2022-02-03 11:43:10|8627.9|8625.1|8626.9|8624.1|8629.7|8626.9|8626.4|8623.6|133
1643888600000|2022-02-03 11:43:20|8627.2|8624.4|8628.2|8625.4|8628.4|8625.6|8627.2|8624.4|7
1643888610000|2022-02-03 11:43:30|8627.9|8625.1|8626.4|8623.6|8627.9|8625.1|8626.4|8623.6|11
1643888620000|2022-02-03 11:43:40|8626.7|8623.9|8626.4|8623.6|8627.2|8624.4|8626.2|8623.4|9
1643888630000|2022-02-03 11:43:50|8626.2|8623.4|8629.7|8626.9|8630.4|8627.6|8626.2|8623.4|74
1643888640000|2022-02-03 11:44:00|8628.7|8625.9|8631.7|8628.9|8631.7|8628.9|8628.7|8625.9|23
1643888650000|2022-02-03 11:44:10|8631.9|8629.1|8633.7|8630.9|8633.7|8630.9|8631.7|8628.9|47
1643888660000|2022-02-03 11:44:20|8633.4|8630.6|8632.9|8630.1|8633.7|8630.9|8632.9|8630.1|25
1643888670000|2022-02-03 11:44:30|8633.4|8630.6|8634.7|8631.9|8636.4|8633.6|8632.7|8629.9|179
1643888680000|2022-02-03 11:44:40|8635.1|8632.3|8636.7|8633.9|8636.7|8633.9|8635.1|8632.3|74
1643888690000|2022-02-03 11:44:50|8636.9|8634.1|8635.7|8632.9|8638.1|8635.3|8635.4|8632.6|65
1643888700000|2022-02-03 11:45:00|8635.4|8632.6|8635.6|8632.8|8635.6|8632.8|8633.7|8630.9|49
1643888710000|2022-02-03 11:45:10|8636.1|8633.3|8636.6|8633.8|8639.4|8636.6|8636.1|8633.3|139
1643888720000|2022-02-03 11:45:20|8635.9|8633.1|8635.6|8632.8|8635.9|8633.1|8635.6|8632.8|22
1643888730000|2022-02-03 11:45:30|8636.1|8633.3|8635.9|8633.1|8637.1|8634.3|8635.9|8633.1|30
1643888740000|2022-02-03 11:45:40|8636.1|8633.3|8635.4|8632.6|8636.1|8633.3|8635.1|8632.3|7
1643888750000|2022-02-03 11:45:50|8635.6|8632.8|8635.1|8632.3|8635.6|8632.8|8634.6|8631.8|7
1643888760000|2022-02-03 11:46:00|8635.4|8632.6|8633.6|8630.8|8635.6|8632.8|8633.4|8630.6|31
1643888770000|2022-02-03 11:46:10|8633.9|8631.1|8633.6|8630.8|8634.1|8631.3|8633.6|8630.8|5
1643888780000|2022-02-03 11:46:20|8633.4|8630.6|8631.6|8628.8|8633.4|8630.6|8629.6|8626.8|54
1643888790000|2022-02-03 11:46:30|8632.1|8629.3|8631.6|8628.8|8632.6|8629.8|8631.6|8628.8|20
1643888800000|2022-02-03 11:46:40|8631.4|8628.6|8634.6|8631.8|8635.6|8632.8|8630.9|8628.1|32
1643888810000|2022-02-03 11:46:50|8634.9|8632.1|8633.9|8631.1|8635.1|8632.3|8633.6|8630.8|10
1643888820000|2022-02-03 11:47:00|8634.1|8631.3|8632.6|8629.8|8634.1|8631.3|8632.6|8629.8|14
1643888830000|2022-02-03 11:47:10|8632.2|8629.4|8632.6|8629.8|8633.4|8630.6|8631.6|8628.8|11
1643888840000|2022-02-03 11:47:20|8632.9|8630.1|8632.6|8629.8|8633.6|8630.8|8632.6|8629.8|7
1643888850000|2022-02-03 11:47:30|8632.4|8629.6|8632.1|8629.3|8632.9|8630.1|8631.4|8628.6|21
1643888860000|2022-02-03 11:47:40|8631.9|8629.1|8631.6|8628.8|8632.6|8629.8|8631.6|8628.8|6
1643888870000|2022-02-03 11:47:50|8631.2|8628.4|8630.6|8627.8|8631.6|8628.8|8630.6|8627.8|16
1643888880000|2022-02-03 11:48:00|8630.2|8627.4|8630.1|8627.3|8630.6|8627.8|8629.6|8626.8|8
1643888890000|2022-02-03 11:48:10|8630.4|8627.6|8630.6|8627.8|8630.6|8627.8|8630.1|8627.3|5
1643888900000|2022-02-03 11:48:20|8631.2|8628.4|8632.4|8629.6|8632.6|8629.8|8631.2|8628.4|8
1643888910000|2022-02-03 11:48:30|8632.1|8629.3|8632.4|8629.6|8632.6|8629.8|8631.6|8628.8|6
1643888920000|2022-02-03 11:48:40|8632.6|8629.8|8632.6|8629.8|8633.6|8630.8|8632.6|8629.8|8
1643888930000|2022-02-03 11:48:50|8632.9|8630.1|8633.1|8630.3|8633.4|8630.6|8632.6|8629.8|2
1643888940000|2022-02-03 11:49:00|8633.4|8630.6|8632.6|8629.8|8633.4|8630.6|8632.6|8629.8|5
1643888950000|2022-02-03 11:49:10|8632.4|8629.6|8632.6|8629.8|8633.4|8630.6|8632.4|8629.6|4
1643888960000|2022-02-03 11:49:20|8632.4|8629.6|8633.4|8630.6|8633.4|8630.6|8632.4|8629.6|3
1643888970000|2022-02-03 11:49:30|8633.1|8630.3|8632.4|8629.6|8633.1|8630.3|8632.4|8629.6|3
1643888980000|2022-02-03 11:49:40|8631.9|8629.1|8633.4|8630.6|8633.6|8630.8|8631.9|8629.1|27
1643888990000|2022-02-03 11:49:50|8632.9|8630.1|8632.6|8629.8|8633.4|8630.6|8632.6|8629.8|2
1643889000000|2022-02-03 11:50:00|8632.4|8629.6|8630.6|8627.8|8632.4|8629.6|8630.6|8627.8|16
1643889010000|2022-02-03 11:50:10|8630.9|8628.1|8632.4|8629.6|8632.4|8629.6|8630.6|8627.8|8
1643889020000|2022-02-03 11:50:20|8632.6|8629.8|8633.6|8630.8|8633.6|8630.8|8632.6|8629.8|4
1643889030000|2022-02-03 11:50:30|8633.1|8630.3|8634.6|8631.8|8634.6|8631.8|8632.6|8629.8|61
1643889040000|2022-02-03 11:50:40|8634.4|8631.6|8634.6|8631.8|8634.6|8631.8|8633.9|8631.1|4
1643889050000|2022-02-03 11:50:50|8634.4|8631.6|8634.4|8631.6|8634.6|8631.8|8634.4|8631.6|4
1643889060000|2022-02-03 11:51:00|8634.9|8632.1|8635.4|8632.6|8635.4|8632.6|8634.6|8631.8|18
1643889070000|2022-02-03 11:51:10|8635.6|8632.8|8635.6|8632.8|8635.6|8632.8|8635.6|8632.8|12
1643889080000|2022-02-03 11:51:20|8634.6|8631.8|8635.1|8632.3|8635.6|8632.8|8634.6|8631.8|11
1643889090000|2022-02-03 11:51:30|8634.9|8632.1|8633.9|8631.1|8634.9|8632.1|8633.6|8630.8|15
1643889100000|2022-02-03 11:51:40|8633.6|8630.8|8633.4|8630.6|8633.6|8630.8|8632.6|8629.8|10
1643889110000|2022-02-03 11:51:50|8633.6|8630.8|8633.6|8630.8|8634.1|8631.3|8633.6|8630.8|4
1643889120000|2022-02-03 11:52:00|8633.4|8630.6|8632.6|8629.8|8633.4|8630.6|8632.6|8629.8|10
1643889130000|2022-02-03 11:52:10|||||||||2
1643889140000|2022-02-03 11:52:20|||||||||4
1643889150000|2022-02-03 11:52:30|8633.6|8630.8|8632.9|8630.1|8633.6|8630.8|8632.9|8630.1|7
1643889160000|2022-02-03 11:52:40|8633.1|8630.3|8633.6|8630.8|8634.1|8631.3|8632.6|8629.8|34
1643889170000|2022-02-03 11:52:50|8633.4|8630.6|8627.1|8624.3|8633.6|8630.8|8625.9|8623.1|206
1643889180000|2022-02-03 11:53:00|8626.9|8624.1|8630.6|8627.8|8631.1|8628.3|8626.6|8623.8|65
1643889190000|2022-02-03 11:53:10|8631.6|8628.8|8630.6|8627.8|8631.6|8628.8|8630.6|8627.8|12
1643889200000|2022-02-03 11:53:20|8630.1|8627.3|8630.6|8627.8|8631.1|8628.3|8629.6|8626.8|29
1643889210000|2022-02-03 11:53:30|8630.1|8627.3|8631.1|8628.3|8631.1|8628.3|8629.6|8626.8|15
1643889220000|2022-02-03 11:53:40|8631.4|8628.6|8631.4|8628.6|8631.6|8628.8|8631.1|8628.3|8
1643889230000|2022-02-03 11:53:50|8631.6|8628.8|8633.1|8630.3|8633.6|8630.8|8631.4|8628.6|52
1643889240000|2022-02-03 11:54:00|8633.4|8630.6|8633.4|8630.6|8633.6|8630.8|8633.1|8630.3|10
1643889250000|2022-02-03 11:54:10|8633.1|8630.3|8632.9|8630.1|8633.6|8630.8|8632.9|8630.1|6
1643889260000|2022-02-03 11:54:20|8632.6|8629.8|8632.9|8630.1|8632.9|8630.1|8632.6|8629.8|3
1643889270000|2022-02-03 11:54:30|8632.4|8629.6|8633.6|8630.8|8634.4|8631.6|8632.4|8629.6|29
1643889280000|2022-02-03 11:54:40|8633.9|8631.1|8633.1|8630.3|8633.9|8631.1|8632.9|8630.1|4
1643889290000|2022-02-03 11:54:50|8633.4|8630.6|8632.4|8629.6|8633.6|8630.8|8632.1|8629.3|4
1643889300000|2022-02-03 11:55:00|8632.6|8629.8|8632.1|8629.3|8632.6|8629.8|8632.1|8629.3|17
1643889310000|2022-02-03 11:55:10|8631.6|8628.8|8632.1|8629.3|8632.4|8629.6|8631.6|8628.8|5
1643889320000|2022-02-03 11:55:20|8631.9|8629.1|8631.6|8628.8|8632.4|8629.6|8631.1|8628.3|12
1643889330000|2022-02-03 11:55:30|8631.9|8629.1|8631.1|8628.3|8631.9|8629.1|8631.1|8628.3|3
1643889340000|2022-02-03 11:55:40|8631.4|8628.6|8631.1|8628.3|8631.6|8628.8|8631.1|8628.3|2
1643889350000|2022-02-03 11:55:50|8631.4|8628.6|8631.1|8628.3|8631.6|8628.8|8630.9|8628.1|7
1643889360000|2022-02-03 11:56:00|8631.6|8628.8|8634.1|8631.3|8634.9|8632.1|8631.6|8628.8|48
1643889370000|2022-02-03 11:56:10|8633.9|8631.1|8633.6|8630.8|8634.1|8631.3|8633.4|8630.6|3
1643889380000|2022-02-03 11:56:20|8634.1|8631.3|8633.6|8630.8|8634.1|8631.3|8633.4|8630.6|7
1643889390000|2022-02-03 11:56:30|8633.4|8630.6|8635.4|8632.6|8635.6|8632.8|8633.4|8630.6|47
1643889400000|2022-02-03 11:56:40|8636.1|8633.3|8637.9|8635.1|8641.6|8638.8|8636.1|8633.3|118
1643889410000|2022-02-03 11:56:50|8636.9|8634.1|8638.6|8635.8|8638.6|8635.8|8636.3|8633.5|23
1643889420000|2022-02-03 11:57:00|8637.9|8635.1|8637.6|8634.8|8638.6|8635.8|8637.6|8634.8|25
1643889430000|2022-02-03 11:57:10|8637.4|8634.6|8635.9|8633.1|8637.4|8634.6|8635.6|8632.8|14
1643889440000|2022-02-03 11:57:20|8636.4|8633.6|8635.6|8632.8|8636.4|8633.6|8635.6|8632.8|5
1643889450000|2022-02-03 11:57:30|8635.1|8632.3|8634.6|8631.8|8635.6|8632.8|8634.6|8631.8|10
1643889460000|2022-02-03 11:57:40|8634.4|8631.6|8634.9|8632.1|8634.9|8632.1|8633.9|8631.1|28
1643889470000|2022-02-03 11:57:50|8635.1|8632.3|8634.6|8631.8|8635.6|8632.8|8634.6|8631.8|4
1643889480000|2022-02-03 11:58:00|8635.1|8632.3|8635.6|8632.8|8635.6|8632.8|8634.6|8631.8|32
1643889490000|2022-02-03 11:58:10|8636.1|8633.3|8635.6|8632.8|8637.1|8634.3|8635.6|8632.8|16
1643889500000|2022-02-03 11:58:20|8635.8|8633|8634.6|8631.8|8636.1|8633.3|8634.6|8631.8|13
1643889510000|2022-02-03 11:58:30|8634.1|8631.3|8633.6|8630.8|8634.4|8631.6|8632.9|8630.1|22
1643889520000|2022-02-03 11:58:40|||||||||1
1643889530000|2022-02-03 11:58:50|8633.8|8631|8634.6|8631.8|8634.6|8631.8|8633.6|8630.8|28
1643889550000|2022-02-03 11:59:10|8633.9|8631.1|8632.4|8629.6|8633.9|8631.1|8632.4|8629.6|20
1643889560000|2022-02-03 11:59:20|8632.6|8629.8|8632.6|8629.8|8633.1|8630.3|8632.6|8629.8|4
1643889570000|2022-02-03 11:59:30|8632.4|8629.6|8630.9|8628.1|8632.4|8629.6|8630.9|8628.1|6
1643889580000|2022-02-03 11:59:40|8631.6|8628.8|8630.9|8628.1|8631.6|8628.8|8630.9|8628.1|3
1643889590000|2022-02-03 11:59:50|8630.6|8627.8|8630.6|8627.8|8630.6|8627.8|8630.6|8627.8|6
1643889600000|2022-02-03 12:00:00|8630.9|8628.1|8629.6|8626.8|8631.6|8628.8|8629.6|8626.8|32
1643889610000|2022-02-03 12:00:10|8629.9|8627.1|8629.6|8626.8|8630.6|8627.8|8629.6|8626.8|23
1643889620000|2022-02-03 12:00:20|8630.1|8627.3|8633.3|8630.5|8633.3|8630.5|8629.6|8626.8|54
1643889630000|2022-02-03 12:00:30|8633.8|8631|8637.6|8634.8|8640.3|8637.5|8633.8|8631|113
1643889640000|2022-02-03 12:00:40|8637.3|8634.5|8633.6|8630.8|8638.3|8635.5|8633.6|8630.8|57
1643889650000|2022-02-03 12:00:50|8633.9|8631.1|8633.6|8630.8|8634.6|8631.8|8633.6|8630.8|31
1643889660000|2022-02-03 12:01:00|8633.8|8631|8633.6|8630.8|8635.3|8632.5|8633.6|8630.8|28
1643889670000|2022-02-03 12:01:10|8633.8|8631|8630.6|8627.8|8634.6|8631.8|8630.6|8627.8|33
1643889680000|2022-02-03 12:01:20|8630.8|8628|8631.6|8628.8|8631.6|8628.8|8630.6|8627.8|16
1643889690000|2022-02-03 12:01:30|8631.3|8628.5|8629.6|8626.8|8631.3|8628.5|8629.6|8626.8|17
1643889700000|2022-02-03 12:01:40|8628.8|8626|8628.6|8625.8|8629.6|8626.8|8627.6|8624.8|26
1643889710000|2022-02-03 12:01:50|8627.6|8624.8|8627.6|8624.8|8628.6|8625.8|8627.6|8624.8|73
1643889720000|2022-02-03 12:02:00|8628.1|8625.3|8628.3|8625.5|8628.6|8625.8|8628.1|8625.3|9
1643889730000|2022-02-03 12:02:10|8628.6|8625.8|8629.3|8626.5|8630.3|8627.5|8628.6|8625.8|15
1643889740000|2022-02-03 12:02:20|8628.6|8625.8|8625.1|8622.3|8629.8|8627|8625.1|8622.3|82
1643889750000|2022-02-03 12:02:30|8624.8|8622|8624.8|8622|8625.1|8622.3|8624.1|8621.3|26
1643889760000|2022-02-03 12:02:40|8624.4|8621.6|8627.6|8624.8|8628.1|8625.3|8623.3|8620.5|62
1643889770000|2022-02-03 12:02:50|8627.8|8625|8628.6|8625.8|8629.6|8626.8|8627.6|8624.8|32
1643889780000|2022-02-03 12:03:00|8628.1|8625.3|8627.6|8624.8|8628.6|8625.8|8626.3|8623.5|31
1643889790000|2022-02-03 12:03:10|8627.3|8624.5|8627.6|8624.8|8628.3|8625.5|8626.6|8623.8|16
1643889800000|2022-02-03 12:03:20|8626.6|8623.8|8622.3|8619.5|8626.6|8623.8|8621.1|8618.3|87
1643889810000|2022-02-03 12:03:30|8622.1|8619.3|8621.1|8618.3|8622.1|8619.3|8621.1|8618.3|21
1643889820000|2022-02-03 12:03:40|8620.6|8617.8|8621.1|8618.3|8621.1|8618.3|8619.8|8617|49
1643889830000|2022-02-03 12:03:50|8620.9|8618.1|8619.8|8617|8620.9|8618.1|8619.8|8617|22
1643889840000|2022-02-03 12:04:00|8620.1|8617.3|8619.8|8617|8620.6|8617.8|8618.1|8615.3|69
1643889850000|2022-02-03 12:04:10|8619.6|8616.8|8616.1|8613.3|8619.6|8616.8|8616.1|8613.3|224
1643889860000|2022-02-03 12:04:20|8616.4|8613.6|8618.1|8615.3|8619.1|8616.3|8616.4|8613.6|42
1643889870000|2022-02-03 12:04:30|8617.8|8615|8619.1|8616.3|8619.1|8616.3|8617.1|8614.3|23
1643889880000|2022-02-03 12:04:40|8618.8|8616|8619.1|8616.3|8619.1|8616.3|8618.8|8616|2
1643889890000|2022-02-03 12:04:50|8619.3|8616.5|8620.8|8618|8621.6|8618.8|8619.1|8616.3|37
1643889900000|2022-02-03 12:05:00|8620.6|8617.8|8620.6|8617.8|8621.3|8618.5|8620.1|8617.3|36
1643889910000|2022-02-03 12:05:10|8621.1|8618.3|8621.6|8618.8|8622.6|8619.8|8621.1|8618.3|48
1643889920000|2022-02-03 12:05:20|8621.8|8619|8623.6|8620.8|8623.6|8620.8|8621.6|8618.8|22
1643889930000|2022-02-03 12:05:30|8623.3|8620.5|8623.8|8621|8624.3|8621.5|8622.8|8620|17
1643889940000|2022-02-03 12:05:40|8624.1|8621.3|8624.6|8621.8|8624.6|8621.8|8623.6|8620.8|24
1643889950000|2022-02-03 12:05:50|8624.3|8621.5|8626.6|8623.8|8627.6|8624.8|8624.3|8621.5|80
1643889960000|2022-02-03 12:06:00|8626.3|8623.5|8623.6|8620.8|8626.3|8623.5|8623.3|8620.5|29
1643889970000|2022-02-03 12:06:10|8623.8|8621|8624.1|8621.3|8624.6|8621.8|8623.6|8620.8|9
1643889980000|2022-02-03 12:06:20|8623.8|8621|8624.6|8621.8|8625.6|8622.8|8623.8|8621|7
1643889990000|2022-02-03 12:06:30|8624.3|8621.5|8623.6|8620.8|8624.3|8621.5|8623.6|8620.8|7
1643890000000|2022-02-03 12:06:40|8624.1|8621.3|8624.6|8621.8|8624.6|8621.8|8623.6|8620.8|11
1643890010000|2022-02-03 12:06:50|8624.3|8621.5|8623.8|8621|8624.3|8621.5|8623.1|8620.3|8
1643890020000|2022-02-03 12:07:00|8623.6|8620.8|8622.8|8620|8624.3|8621.5|8622.6|8619.8|28
1643890030000|2022-02-03 12:07:10|8622.6|8619.8|8623.3|8620.5|8624.3|8621.5|8622.6|8619.8|11
1643890040000|2022-02-03 12:07:20|8623.6|8620.8|8622.6|8619.8|8624.3|8621.5|8622.6|8619.8|8
1643890050000|2022-02-03 12:07:30|8623.3|8620.5|8620.3|8617.5|8623.3|8620.5|8619.6|8616.8|54
1643890060000|2022-02-03 12:07:40|8620.1|8617.3|8621.8|8619|8622.6|8619.8|8620.1|8617.3|29
1643890070000|2022-02-03 12:07:50|8622.1|8619.3|8620.6|8617.8|8622.1|8619.3|8620.6|8617.8|13
1643890080000|2022-02-03 12:08:00|8620.8|8618|8620.8|8618|8621.3|8618.5|8620.3|8617.5|37
1643890090000|2022-02-03 12:08:10|8620.6|8617.8|8621.6|8618.8|8622.3|8619.5|8620.3|8617.5|55
1643890100000|2022-02-03 12:08:20|8622.1|8619.3|8621.8|8619|8623.3|8620.5|8620.8|8618|30
1643890110000|2022-02-03 12:08:30|8621.6|8618.8|8621.6|8618.8|8622.3|8619.5|8621.6|8618.8|18
1643890120000|2022-02-03 12:08:40|8621.3|8618.5|8621.6|8618.8|8622.3|8619.5|8621.3|8618.5|14
1643890130000|2022-02-03 12:08:50|8622.3|8619.5|8621.3|8618.5|8622.6|8619.8|8620.8|8618|9
1643890140000|2022-02-03 12:09:00|8620.8|8618|8620.6|8617.8|8621.6|8618.8|8620.6|8617.8|25
1643890150000|2022-02-03 12:09:10|8621.6|8618.8|8620.6|8617.8|8621.6|8618.8|8620.3|8617.5|12
1643890160000|2022-02-03 12:09:20|||||||||2
1643890170000|2022-02-03 12:09:30|8621.8|8619|8620.8|8618|8621.8|8619|8620.6|8617.8|13
1643890180000|2022-02-03 12:09:40|8620.6|8617.8|8621.6|8618.8|8621.6|8618.8|8620.6|8617.8|11
1643890190000|2022-02-03 12:09:50|8621.8|8619|8622.3|8619.5|8622.6|8619.8|8621.6|8618.8|3
1643890200000|2022-02-03 12:10:00|8621.6|8618.8|8621.6|8618.8|8622.6|8619.8|8620.1|8617.3|20
1643890210000|2022-02-03 12:10:10|8620.6|8617.8|8621.6|8618.8|8621.6|8618.8|8620.6|8617.8|12
1643890220000|2022-02-03 12:10:20|8620.8|8618|8621.6|8618.8|8622.3|8619.5|8619.6|8616.8|41
1643890230000|2022-02-03 12:10:30|8622|8619.2|8622.6|8619.8|8622.6|8619.8|8620.6|8617.8|86
1643890240000|2022-02-03 12:10:40|8622.3|8619.5|8623.3|8620.5|8623.6|8620.8|8621.6|8618.8|16
1643890250000|2022-02-03 12:10:50|8622.8|8620|8623.6|8620.8|8623.6|8620.8|8622.6|8619.8|7
1643890260000|2022-02-03 12:11:00|8624.3|8621.5|8625.6|8622.8|8625.6|8622.8|8624.3|8621.5|21
1643890270000|2022-02-03 12:11:10|8625.8|8623|8629.8|8627|8629.8|8627|8625.3|8622.5|65
1643890280000|2022-02-03 12:11:20|8629.6|8626.8|8631.6|8628.8|8632|8629.2|8629.6|8626.8|36
1643890290000|2022-02-03 12:11:30|8631.8|8629|8631.8|8629|8632.3|8629.5|8630.8|8628|14
1643890300000|2022-02-03 12:11:40|8631.6|8628.8|8632.8|8630|8633.3|8630.5|8631.6|8628.8|21
1643890310000|2022-02-03 12:11:50|8633.3|8630.5|8633.8|8631|8634.6|8631.8|8633.3|8630.5|13
1643890320000|2022-02-03 12:12:00|8634|8631.2|8635.6|8632.8|8635.8|8633|8634|8631.2|37
1643890330000|2022-02-03 12:12:10|8635.8|8633|8635.6|8632.8|8636.3|8633.5|8635.3|8632.5|20
1643890340000|2022-02-03 12:12:20|8635.3|8632.5|8636.3|8633.5|8636.6|8633.8|8635.3|8632.5|20
1643890350000|2022-02-03 12:12:30|8635.6|8632.8|8632.6|8629.8|8636.8|8634|8631.6|8628.8|104
1643890360000|2022-02-03 12:12:40|8633|8630.2|8632.8|8630|8633.3|8630.5|8632.1|8629.3|30
1643890370000|2022-02-03 12:12:50|8633|8630.2|8634.6|8631.8|8635.6|8632.8|8633|8630.2|19
1643890380000|2022-02-03 12:13:00|8633.1|8630.3|8634.3|8631.5|8634.6|8631.8|8632.8|8630|64
1643890390000|2022-02-03 12:13:10|8634.5|8631.7|8637.5|8634.7|8637.5|8634.7|8633.8|8631|21
1643890400000|2022-02-03 12:13:20|8638.3|8635.5|8638|8635.2|8640|8637.2|8637.3|8634.5|102
1643890410000|2022-02-03 12:13:30|8638.5|8635.7|8637|8634.2|8639|8636.2|8637|8634.2|72
1643890420000|2022-02-03 12:13:40|8636.5|8633.7|8637.8|8635|8638.8|8636|8636|8633.2|53
1643890430000|2022-02-03 12:13:50|8638|8635.2|8636|8633.2|8638|8635.2|8636|8633.2|17
1643890440000|2022-02-03 12:14:00|8636.8|8634|8638|8635.2|8638|8635.2|8636|8633.2|30
1643890450000|2022-02-03 12:14:10|8638.3|8635.5|8638|8635.2|8639|8636.2|8638|8635.2|10
1643890460000|2022-02-03 12:14:20|8637.5|8634.7|8638|8635.2|8638|8635.2|8637|8634.2|12
1643890470000|2022-02-03 12:14:30|8638.5|8635.7|8638|8635.2|8639.3|8636.5|8638|8635.2|22
1643890480000|2022-02-03 12:14:40|8638.3|8635.5|8637.8|8635|8638.3|8635.5|8637|8634.2|12
1643890490000|2022-02-03 12:14:50|8637.3|8634.5|8639|8636.2|8639|8636.2|8637.3|8634.5|7
1643890500000|2022-02-03 12:15:00|8638.3|8635.5|8638.8|8636|8639|8636.2|8637|8634.2|23
1643890510000|2022-02-03 12:15:10|8639|8636.2|8637.3|8634.5|8639|8636.2|8637.3|8634.5|8
1643890520000|2022-02-03 12:15:20|8637.5|8634.7|8637.3|8634.5|8638|8635.2|8637.3|8634.5|12
1643890530000|2022-02-03 12:15:30|8637.8|8635|8633.5|8630.7|8637.8|8635|8632.5|8629.7|52
1643890540000|2022-02-03 12:15:40|8634|8631.2|8634.3|8631.5|8634.3|8631.5|8634|8631.2|8
1643890550000|2022-02-03 12:15:50|8633.8|8631|8634.5|8631.7|8634.8|8632|8633.8|8631|6
1643890560000|2022-02-03 12:16:00|8633.5|8630.7|8633.5|8630.7|8633.5|8630.7|8632.5|8629.7|7
1643890570000|2022-02-03 12:16:10|8633.8|8631|8633.5|8630.7|8633.8|8631|8633.5|8630.7|1
1643890580000|2022-02-03 12:16:20|8633.8|8631|8633.5|8630.7|8633.8|8631|8633.5|8630.7|5
1643890590000|2022-02-03 12:16:30|8634|8631.2|8633.8|8631|8636.5|8633.7|8633.8|8631|33
1643890600000|2022-02-03 12:16:40|8634|8631.2|8634.5|8631.7|8634.5|8631.7|8633.8|8631|2
1643890610000|2022-02-03 12:16:50|8634.8|8632|8634.8|8632|8635.5|8632.7|8634.5|8631.7|13
1643890620000|2022-02-03 12:17:00|8634.5|8631.7|8634.5|8631.7|8635.5|8632.7|8634.5|8631.7|1
1643890630000|2022-02-03 12:17:10|8634.8|8632|8632.5|8629.7|8634.8|8632|8632.5|8629.7|10
1643890640000|2022-02-03 12:17:20|8632.8|8630|8629.5|8626.7|8633.5|8630.7|8629.3|8626.5|69
1643890650000|2022-02-03 12:17:30|8629.1|8626.3|8625.8|8623|8629.3|8626.5|8625.8|8623|70
1643890660000|2022-02-03 12:17:40|8626.1|8623.3|8622.5|8619.7|8626.1|8623.3|8621.1|8618.3|66
1643890670000|2022-02-03 12:17:50|8621.8|8619|8623|8620.2|8623|8620.2|8620.5|8617.7|35
1643890680000|2022-02-03 12:18:00|8622.8|8620|8623.5|8620.7|8623.5|8620.7|8622.5|8619.7|25
1643890690000|2022-02-03 12:18:10|8623.3|8620.5|8625.5|8622.7|8625.5|8622.7|8623.3|8620.5|18
1643890700000|2022-02-03 12:18:20|8625.8|8623|8625.5|8622.7|8626.5|8623.7|8625.5|8622.7|22
1643890710000|2022-02-03 12:18:30|8625.8|8623|8625.8|8623|8626.5|8623.7|8625.5|8622.7|6
1643890720000|2022-02-03 12:18:40|8626.3|8623.5|8628.3|8625.5|8628.5|8625.7|8626.3|8623.5|18
1643890730000|2022-02-03 12:18:50|8628.8|8626|8627.5|8624.7|8629.3|8626.5|8626.8|8624|20
1643890740000|2022-02-03 12:19:00|8627.8|8625|8627.5|8624.7|8627.8|8625|8627.5|8624.7|11
1643890750000|2022-02-03 12:19:10|8627.8|8625|8627.5|8624.7|8627.8|8625|8626.5|8623.7|19
1643890760000|2022-02-03 12:19:20|8627|8624.2|8625.8|8623|8627|8624.2|8625.8|8623|10
1643890770000|2022-02-03 12:19:30|8625.5|8622.7|8626.3|8623.5|8627.5|8624.7|8624.5|8621.7|14
1643890780000|2022-02-03 12:19:40|8625.8|8623|8625|8622.2|8626.5|8623.7|8624.5|8621.7|13
1643890790000|2022-02-03 12:19:50|8624.8|8622|8626|8623.2|8626.5|8623.7|8624|8621.2|18
1643890800000|2022-02-03 12:20:00|8625.8|8623|8625|8622.2|8626.5|8623.7|8624.5|8621.7|11
1643890810000|2022-02-03 12:20:10|8624.8|8622|8625.3|8622.5|8625.5|8622.7|8624.5|8621.7|6
1643890820000|2022-02-03 12:20:20|8625.5|8622.7|8621.8|8619|8625.5|8622.7|8621|8618.2|40
1643890830000|2022-02-03 12:20:30|8621.5|8618.7|8622.3|8619.5|8622.8|8620|8621|8618.2|22
1643890840000|2022-02-03 12:20:40|8622.5|8619.7|8621.8|8619|8622.8|8620|8621|8618.2|22
1643890850000|2022-02-03 12:20:50|8622|8619.2|8623.8|8621|8623.8|8621|8622|8619.2|14
1643890860000|2022-02-03 12:21:00|8623|8620.2|8626.3|8623.5|8626.3|8623.5|8621.8|8619|68
1643890870000|2022-02-03 12:21:10|8626.5|8623.7|8625.8|8623|8626.8|8624|8625.3|8622.5|13
1643890880000|2022-02-03 12:21:20|8625.5|8622.7|8625.5|8622.7|8625.5|8622.7|8624.5|8621.7|10
1643890890000|2022-02-03 12:21:30|8625.8|8623|8626.3|8623.5|8626.3|8623.5|8625.5|8622.7|18
1643890900000|2022-02-03 12:21:40|8626|8623.2|8625.5|8622.7|8626.3|8623.5|8625.5|8622.7|7
1643890910000|2022-02-03 12:21:50|8625.8|8623|8626.5|8623.7|8626.5|8623.7|8625.5|8622.7|3
1643890920000|2022-02-03 12:22:00|8626.3|8623.5|8628.5|8625.7|8629.5|8626.7|8625.8|8623|40
1643890930000|2022-02-03 12:22:10|8628.8|8626|8630.5|8627.7|8630.5|8627.7|8628.8|8626|30
1643890940000|2022-02-03 12:22:20|8630.3|8627.5|8629.5|8626.7|8631.3|8628.5|8629.5|8626.7|31
1643890950000|2022-02-03 12:22:30|8629.3|8626.5|8628.8|8626|8629.3|8626.5|8627.5|8624.7|31
1643890960000|2022-02-03 12:22:40|8629|8626.2|8626.8|8624|8629.3|8626.5|8626.5|8623.7|8
1643890970000|2022-02-03 12:22:50|8627.5|8624.7|8626.5|8623.7|8627.5|8624.7|8625.5|8622.7|14
1643890980000|2022-02-03 12:23:00|8626|8623.2|8625.5|8622.7|8626|8623.2|8625|8622.2|43
1643890990000|2022-02-03 12:23:10|8625.8|8623|8625.5|8622.7|8626.3|8623.5|8625|8622.2|16
1643891000000|2022-02-03 12:23:20|8625.3|8622.5|8625.5|8622.7|8625.8|8623|8624.8|8622|11
1643891010000|2022-02-03 12:23:30|8624.8|8622|8625.5|8622.7|8625.5|8622.7|8624.8|8622|8
1643891020000|2022-02-03 12:23:40|8625|8622.2|8624.5|8621.7|8625.5|8622.7|8623.5|8620.7|17
1643891030000|2022-02-03 12:23:50|8624.3|8621.5|8625.3|8622.5|8625.5|8622.7|8623.5|8620.7|6
1643891040000|2022-02-03 12:24:00|8624.8|8622|8621.8|8619|8624.8|8622|8620.5|8617.7|45
1643891050000|2022-02-03 12:24:10|8621.5|8618.7|8623.5|8620.7|8623.5|8620.7|8621.5|8618.7|12
1643891060000|2022-02-03 12:24:20|8623|8620.2|8620.5|8617.7|8623|8620.2|8619.8|8617|62
1643891070000|2022-02-03 12:24:30|8620|8617.2|8620.8|8618|8620.8|8618|8620|8617.2|3
1643891080000|2022-02-03 12:24:40|8621.5|8618.7|8623|8620.2|8623.3|8620.5|8621.5|8618.7|22
1643891090000|2022-02-03 12:24:50|8623.8|8621|8623|8620.2|8623.8|8621|8622.5|8619.7|30
1643891100000|2022-02-03 12:25:00|8623.5|8620.7|8623.5|8620.7|8623.5|8620.7|8622.3|8619.5|27
1643891110000|2022-02-03 12:25:10|8623.8|8621|8624.5|8621.7|8624.5|8621.7|8623.5|8620.7|5
1643891120000|2022-02-03 12:25:20|8624.3|8621.5|8623.5|8620.7|8624.5|8621.7|8623.5|8620.7|2
1643891130000|2022-02-03 12:25:30|8623.8|8621|8621.5|8618.7|8623.8|8621|8621.5|8618.7|16
1643891140000|2022-02-03 12:25:40|8622|8619.2|8621.3|8618.5|8622.3|8619.5|8620.5|8617.7|15
1643891150000|2022-02-03 12:25:50|8621.5|8618.7|8620.8|8618|8621.5|8618.7|8620.5|8617.7|10
1643891160000|2022-02-03 12:26:00|8621.5|8618.7|8621.5|8618.7|8622.5|8619.7|8621|8618.2|31
1643891170000|2022-02-03 12:26:10|8620.8|8618|8621.5|8618.7|8621.5|8618.7|8620.8|8618|29
1643891180000|2022-02-03 12:26:20|8621.7|8618.9|8623.5|8620.7|8624|8621.2|8621.5|8618.7|34
1643891190000|2022-02-03 12:26:30|8623.3|8620.5|8623.5|8620.7|8624.5|8621.7|8623.3|8620.5|11
1643891200000|2022-02-03 12:26:40|8624|8621.2|8626.2|8623.4|8626.5|8623.7|8624|8621.2|64
1643891210000|2022-02-03 12:26:50|8626.5|8623.7|8626.5|8623.7|8627.5|8624.7|8626.5|8623.7|32
1643891220000|2022-02-03 12:27:00|8625.5|8622.7|8624.8|8622|8626|8623.2|8624.5|8621.7|9
1643891230000|2022-02-03 12:27:10|8624.5|8621.7|8625.5|8622.7|8625.8|8623|8624.5|8621.7|14
1643891240000|2022-02-03 12:27:20|8625.8|8623|8626|8623.2|8626.5|8623.7|8624.8|8622|13
1643891250000|2022-02-03 12:27:30|8625.7|8622.9|8625.5|8622.7|8626.5|8623.7|8625.5|8622.7|5
1643891260000|2022-02-03 12:27:40|8626.5|8623.7|8626.5|8623.7|8626.5|8623.7|8626.5|8623.7|5
1643891270000|2022-02-03 12:27:50|8627|8624.2|8627.5|8624.7|8627.5|8624.7|8626.8|8624|7
1643891280000|2022-02-03 12:28:00|8627.3|8624.5|8624.5|8621.7|8627.3|8624.5|8624.5|8621.7|25
1643891290000|2022-02-03 12:28:10|||||||||2
1643891300000|2022-02-03 12:28:20|8624.3|8621.5|8623.5|8620.7|8624.3|8621.5|8623.5|8620.7|2
1643891310000|2022-02-03 12:28:30|8623.3|8620.5|8623.7|8620.9|8624.5|8621.7|8623|8620.2|12
1643891320000|2022-02-03 12:28:40|8623.5|8620.7|8625.5|8622.7|8626.2|8623.4|8623.5|8620.7|48
1643891330000|2022-02-03 12:28:50|8625.2|8622.4|8624.5|8621.7|8625.2|8622.4|8624.5|8621.7|24
1643891340000|2022-02-03 12:29:00|8625.2|8622.4|8623.2|8620.4|8625.2|8622.4|8622.5|8619.7|55
1643891350000|2022-02-03 12:29:10|8623.5|8620.7|8623.7|8620.9|8624.2|8621.4|8623.5|8620.7|3
1643891360000|2022-02-03 12:29:20|8624|8621.2|8624.5|8621.7|8624.5|8621.7|8622.5|8619.7|23
1643891370000|2022-02-03 12:29:30|8624.7|8621.9|8626.5|8623.7|8626.5|8623.7|8624.7|8621.9|17
1643891380000|2022-02-03 12:29:40|8626.2|8623.4|8627.2|8624.4|8627.2|8624.4|8626.2|8623.4|6
1643891390000|2022-02-03 12:29:50|8627|8624.2|8626.2|8623.4|8627.2|8624.4|8625.7|8622.9|20
1643891400000|2022-02-03 12:30:00|8626|8623.2|8625.5|8622.7|8626|8623.2|8624.5|8621.7|12
1643891410000|2022-02-03 12:30:10|8625.2|8622.4|8625.2|8622.4|8625.5|8622.7|8622.5|8619.7|49
1643891420000|2022-02-03 12:30:20|8625|8622.2|8625.2|8622.4|8625.2|8622.4|8625|8622.2|6
1643891430000|2022-02-03 12:30:30|8625|8622.2|8624.5|8621.7|8625.2|8622.4|8624.2|8621.4|22
1643891440000|2022-02-03 12:30:40|8624.7|8621.9|8624.5|8621.7|8624.7|8621.9|8623.7|8620.9|3
1643891450000|2022-02-03 12:30:50|8624|8621.2|8623.7|8620.9|8624.5|8621.7|8623.7|8620.9|9
1643891460000|2022-02-03 12:31:00|8624|8621.2|8620|8617.2|8624.5|8621.7|8619|8616.2|129
1643891470000|2022-02-03 12:31:10|8619|8616.2|8620|8617.2|8621|8618.2|8619|8616.2|116
1643891480000|2022-02-03 12:31:20|8620.2|8617.4|8617.2|8614.4|8620.2|8617.4|8614.7|8611.9|231
1643891490000|2022-02-03 12:31:30|8617.5|8614.7|8617.2|8614.4|8618.3|8615.5|8616.2|8613.4|52
1643891500000|2022-02-03 12:31:40|8617.5|8614.7|8618.2|8615.4|8618.7|8615.9|8617.2|8614.4|27
1643891510000|2022-02-03 12:31:50|8618|8615.2|8615|8612.2|8618|8615.2|8614|8611.2|126
1643891520000|2022-02-03 12:32:00|8615.2|8612.4|8615|8612.2|8615.2|8612.4|8615|8612.2|10
1643891530000|2022-02-03 12:32:10|8615.5|8612.7|8618|8615.2|8619.7|8616.9|8615.5|8612.7|76
1643891540000|2022-02-03 12:32:20|8618.5|8615.7|8619|8616.2|8619.2|8616.4|8617|8614.2|35
1643891550000|2022-02-03 12:32:30|8619.3|8616.5|8618|8615.2|8619.7|8616.9|8617.5|8614.7|28
1643891560000|2022-02-03 12:32:40|8617.7|8614.9|8618|8615.2|8618|8615.2|8617|8614.2|32
1643891570000|2022-02-03 12:32:50|8618.7|8615.9|8619|8616.2|8619|8616.2|8618|8615.2|24
1643891580000|2022-02-03 12:33:00|||||||||19
1643891590000|2022-02-03 12:33:10|8619.5|8616.7|8619|8616.2|8619.7|8616.9|8618|8615.2|23
1643891600000|2022-02-03 12:33:20|8619.3|8616.5|8621|8618.2|8621.2|8618.4|8619|8616.2|36
1643891610000|2022-02-03 12:33:30|8621.5|8618.7|8620.2|8617.4|8621.7|8618.9|8620.2|8617.4|18
1643891620000|2022-02-03 12:33:40|8620|8617.2|8620.2|8617.4|8621|8618.2|8620|8617.2|7
1643891630000|2022-02-03 12:33:50|8620.7|8617.9|8621|8618.2|8621.7|8618.9|8620|8617.2|8
1643891640000|2022-02-03 12:34:00|8620.7|8617.9|8620.7|8617.9|8621.2|8618.4|8620.7|8617.9|11
1643891650000|2022-02-03 12:34:10|8620|8617.2|8620.2|8617.4|8621|8618.2|8620|8617.2|7
1643891660000|2022-02-03 12:34:20|8620|8617.2|8622|8619.2|8622.7|8619.9|8620|8617.2|27
1643891670000|2022-02-03 12:34:30|8622.5|8619.7|8622|8619.2|8622.7|8619.9|8622|8619.2|10
1643891680000|2022-02-03 12:34:40|8621.7|8618.9|8620|8617.2|8621.7|8618.9|8619|8616.2|23
1643891690000|2022-02-03 12:34:50|8620.5|8617.7|8620.7|8617.9|8621|8618.2|8620.5|8617.7|2
1643891700000|2022-02-03 12:35:00|8621|8618.2|8620.7|8617.9|8621|8618.2|8620|8617.2|8
1643891710000|2022-02-03 12:35:10|8620.5|8617.7|8620|8617.2|8620.7|8617.9|8620|8617.2|3
1643891720000|2022-02-03 12:35:20|8620.7|8617.9|8620.7|8617.9|8621|8618.2|8620.2|8617.4|9
1643891730000|2022-02-03 12:35:30|8620.5|8617.7|8622.7|8619.9|8622.7|8619.9|8620|8617.2|14
1643891740000|2022-02-03 12:35:40|8622.5|8619.7|8624.7|8621.9|8624.7|8621.9|8622|8619.2|23
1643891750000|2022-02-03 12:35:50|8625.2|8622.4|8623.2|8620.4|8626|8623.2|8622.5|8619.7|32
1643891760000|2022-02-03 12:36:00|8623.5|8620.7|8623.7|8620.9|8624|8621.2|8623.2|8620.4|2
1643891770000|2022-02-03 12:36:10|8623.5|8620.7|8623.2|8620.4|8623.5|8620.7|8622.7|8619.9|3
1643891780000|2022-02-03 12:36:20|8623.5|8620.7|8621.2|8618.4|8625|8622.2|8621|8618.2|23
1643891790000|2022-02-03 12:36:30|8621|8618.2|8622.5|8619.7|8622.5|8619.7|8621|8618.2|16
1643891800000|2022-02-03 12:36:40|8622.7|8619.9|8623.7|8620.9|8624|8621.2|8622|8619.2|17
1643891810000|2022-02-03 12:36:50|8624|8621.2|8624.2|8621.4|8624.2|8621.4|8623|8620.2|27
1643891820000|2022-02-03 12:37:00|8624|8621.2|8626|8623.2|8626|8623.2|8624|8621.2|12
1643891830000|2022-02-03 12:37:10|8625.7|8622.9|8628.2|8625.4|8628.7|8625.9|8625.5|8622.7|33
1643891840000|2022-02-03 12:37:20|8628.7|8625.9|8632|8629.2|8632|8629.2|8628.5|8625.7|51
1643891850000|2022-02-03 12:37:30|8631.7|8628.9|8633.2|8630.4|8633.2|8630.4|8631.7|8628.9|39
1643891860000|2022-02-03 12:37:40|8633|8630.2|8633|8630.2|8634.2|8631.4|8632|8629.2|55
1643891870000|2022-02-03 12:37:50|8633.2|8630.4|8632.7|8629.9|8633.2|8630.4|8632|8629.2|24
1643891880000|2022-02-03 12:38:00|8633|8630.2|8633.2|8630.4|8633.7|8630.9|8632.7|8629.9|10
1643891890000|2022-02-03 12:38:10|8633|8630.2|8635.5|8632.7|8635.5|8632.7|8632.7|8629.9|49
1643891900000|2022-02-03 12:38:20|8634.5|8631.7|8634.2|8631.4|8635.2|8632.4|8633.5|8630.7|11
1643891910000|2022-02-03 12:38:30|8634.5|8631.7|8640|8637.2|8640|8637.2|8634.5|8631.7|55
1643891920000|2022-02-03 12:38:40|8640.7|8637.9|8643|8640.2|8644.2|8641.4|8640.7|8637.9|149
1643891930000|2022-02-03 12:38:50|8643.2|8640.4|8644.2|8641.4|8644.5|8641.7|8642.5|8639.7|68
1643891940000|2022-02-03 12:39:00|8643.7|8640.9|8645.5|8642.7|8645.5|8642.7|8642.5|8639.7|66
1643891950000|2022-02-03 12:39:10|8644.5|8641.7|8643.7|8640.9|8644.9|8642.1|8643.5|8640.7|28
1643891960000|2022-02-03 12:39:20|8643.5|8640.7|8643|8640.2|8644.5|8641.7|8642.7|8639.9|27
1643891970000|2022-02-03 12:39:30|8643.2|8640.4|8644.5|8641.7|8644.5|8641.7|8643|8640.2|16
1643891980000|2022-02-03 12:39:40|8644.7|8641.9|8644.5|8641.7|8646.5|8643.7|8644.5|8641.7|85
1643891990000|2022-02-03 12:39:50|8645.2|8642.4|8643.5|8640.7|8645.2|8642.4|8643.5|8640.7|15
1643892000000|2022-02-03 12:40:00|8644.2|8641.4|8645.5|8642.7|8645.5|8642.7|8643.5|8640.7|26
1643892010000|2022-02-03 12:40:10|8646.5|8643.7|8645.5|8642.7|8646.5|8643.7|8644.5|8641.7|15
1643892020000|2022-02-03 12:40:20|8645.2|8642.4|8645.5|8642.7|8645.5|8642.7|8643.5|8640.7|12
1643892030000|2022-02-03 12:40:30|8644.7|8641.9|8645.5|8642.7|8645.5|8642.7|8644.5|8641.7|15
1643892040000|2022-02-03 12:40:40|8645.9|8643.1|8645.7|8642.9|8648.2|8645.4|8645.5|8642.7|47
1643892050000|2022-02-03 12:40:50|8646.2|8643.4|8646.5|8643.7|8647.5|8644.7|8646.2|8643.4|31
1643892060000|2022-02-03 12:41:00|8646|8643.2|8644.5|8641.7|8646.2|8643.4|8644.2|8641.4|63
1643892070000|2022-02-03 12:41:10|8645|8642.2|8644.4|8641.6|8645.5|8642.7|8644.4|8641.6|13
1643892080000|2022-02-03 12:41:20|8644.7|8641.9|8644.4|8641.6|8645.4|8642.6|8643.4|8640.6|9
1643892090000|2022-02-03 12:41:30|8644.2|8641.4|8644.2|8641.4|8644.4|8641.6|8643.4|8640.6|21
1643892100000|2022-02-03 12:41:40|8643.9|8641.1|8644.2|8641.4|8644.4|8641.6|8643.7|8640.9|9
1643892110000|2022-02-03 12:41:50|8643.7|8640.9|8642.4|8639.6|8644.4|8641.6|8642.4|8639.6|24
1643892120000|2022-02-03 12:42:00|8642.7|8639.9|8638.9|8636.1|8642.7|8639.9|8638.7|8635.9|44
1643892130000|2022-02-03 12:42:10|8638.7|8635.9|8637.2|8634.4|8638.7|8635.9|8636.9|8634.1|45
1643892140000|2022-02-03 12:42:20|8636.9|8634.1|8637.9|8635.1|8638.4|8635.6|8636.9|8634.1|24
1643892150000|2022-02-03 12:42:30|8638.4|8635.6|8637.4|8634.6|8638.4|8635.6|8637.4|8634.6|7
1643892160000|2022-02-03 12:42:40|8637.9|8635.1|8638.4|8635.6|8639.4|8636.6|8637.4|8634.6|12
1643892170000|2022-02-03 12:42:50|8638.7|8635.9|8638.9|8636.1|8639.7|8636.9|8638.7|8635.9|4
1643892180000|2022-02-03 12:43:00|8639.2|8636.4|8639.4|8636.6|8639.4|8636.6|8638.9|8636.1|11
1643892190000|2022-02-03 12:43:10|8639.9|8637.1|8641.9|8639.1|8642.7|8639.9|8639.9|8637.1|75
1643892200000|2022-02-03 12:43:20|8642.4|8639.6|8642.9|8640.1|8642.9|8640.1|8641.7|8638.9|49
1643892210000|2022-02-03 12:43:30|8643.2|8640.4|8642.9|8640.1|8643.4|8640.6|8642.4|8639.6|17
1643892220000|2022-02-03 12:43:40|8643.2|8640.4|8644.9|8642.1|8644.9|8642.1|8642.9|8640.1|21
1643892230000|2022-02-03 12:43:50|8645.4|8642.6|8642.9|8640.1|8645.4|8642.6|8642.9|8640.1|48
1643892240000|2022-02-03 12:44:00|8643.4|8640.6|8646.2|8643.4|8646.2|8643.4|8643.4|8640.6|37
1643892250000|2022-02-03 12:44:10|8645.9|8643.1|8646.4|8643.6|8646.4|8643.6|8645.7|8642.9|15
1643892260000|2022-02-03 12:44:20|8645.9|8643.1|8644.4|8641.6|8646.4|8643.6|8644.4|8641.6|46
1643892270000|2022-02-03 12:44:30|8644.7|8641.9|8644.9|8642.1|8645.4|8642.6|8644.4|8641.6|10
1643892280000|2022-02-03 12:44:40|8645.2|8642.4|8644.4|8641.6|8645.4|8642.6|8644.4|8641.6|3
1643892290000|2022-02-03 12:44:50|||||||||18
1643892300000|2022-02-03 12:45:00|8644|8641.2|8645.4|8642.6|8645.4|8642.6|8644|8641.2|53
1643892310000|2022-02-03 12:45:10|8644.9|8642.1|8645.4|8642.6|8645.9|8643.1|8644.9|8642.1|9
1643892320000|2022-02-03 12:45:20|8645.7|8642.9|8645.7|8642.9|8645.9|8643.1|8645.4|8642.6|3
1643892330000|2022-02-03 12:45:30|8645.4|8642.6|8647.9|8645.1|8648|8645.2|8645.4|8642.6|41
1643892340000|2022-02-03 12:45:40|8647.7|8644.9|8647.9|8645.1|8647.9|8645.1|8647.7|8644.9|13
1643892350000|2022-02-03 12:45:50|8646.9|8644.1|8643.9|8641.1|8646.9|8644.1|8643.9|8641.1|32
1643892360000|2022-02-03 12:46:00|8643.7|8640.9|8645.9|8643.1|8645.9|8643.1|8643.7|8640.9|75
1643892370000|2022-02-03 12:46:10|8645.2|8642.4|8642.7|8639.9|8645.4|8642.6|8640.9|8638.1|56
1643892380000|2022-02-03 12:46:20|8642.4|8639.6|8642.7|8639.9|8642.9|8640.1|8641.9|8639.1|9
1643892390000|2022-02-03 12:46:30|8642.2|8639.4|8643.4|8640.6|8643.9|8641.1|8642.2|8639.4|12
1643892400000|2022-02-03 12:46:40|8642.9|8640.1|8644.2|8641.4|8644.9|8642.1|8642.2|8639.4|10
1643892410000|2022-02-03 12:46:50|8644.9|8642.1|8645.9|8643.1|8645.9|8643.1|8644.2|8641.4|31
1643892420000|2022-02-03 12:47:00|8645.7|8642.9|8643.9|8641.1|8645.9|8643.1|8643.7|8640.9|21
1643892430000|2022-02-03 12:47:10|8643.7|8640.9|8644.9|8642.1|8646.7|8643.9|8642.9|8640.1|26
1643892440000|2022-02-03 12:47:20|||||||||2
1643892450000|2022-02-03 12:47:30|8644.7|8641.9|8644.9|8642.1|8645.9|8643.1|8643.9|8641.1|18
1643892460000|2022-02-03 12:47:40|8644.7|8641.9|8646.2|8643.4|8646.2|8643.4|8643.9|8641.1|17
1643892470000|2022-02-03 12:47:50|8645.9|8643.1|8644.9|8642.1|8645.9|8643.1|8644.9|8642.1|4
1643892480000|2022-02-03 12:48:00|8645.4|8642.6|8645.9|8643.1|8647.2|8644.4|8645.4|8642.6|55
1643892490000|2022-02-03 12:48:10|8645.7|8642.9|8642.9|8640.1|8645.9|8643.1|8641.9|8639.1|52
1643892500000|2022-02-03 12:48:20|8643.2|8640.4|8642.2|8639.4|8643.2|8640.4|8641.7|8638.9|21
1643892510000|2022-02-03 12:48:30|8641.9|8639.1|8643.2|8640.4|8643.2|8640.4|8641.9|8639.1|15
1643892520000|2022-02-03 12:48:40|8642.9|8640.1|8642.7|8639.9|8643.9|8641.1|8642.2|8639.4|12
1643892530000|2022-02-03 12:48:50|8642.4|8639.6|8641.2|8638.4|8642.9|8640.1|8641.2|8638.4|12
1643892540000|2022-02-03 12:49:00|8642.2|8639.4|8643.2|8640.4|8644.4|8641.6|8642.2|8639.4|16
1643892550000|2022-02-03 12:49:10|8643.4|8640.6|8643.2|8640.4|8644.2|8641.4|8643.2|8640.4|3
1643892560000|2022-02-03 12:49:20|8642.4|8639.6|8644.2|8641.4|8644.9|8642.1|8642.2|8639.4|25
1643892570000|2022-02-03 12:49:30|8644.4|8641.6|8643.2|8640.4|8644.7|8641.9|8643.2|8640.4|6
1643892580000|2022-02-03 12:49:40|8642.7|8639.9|8642.2|8639.4|8642.9|8640.1|8642.2|8639.4|7
1643892590000|2022-02-03 12:49:50|||||||||6
1643892600000|2022-02-03 12:50:00|8642.6|8639.8|8641.2|8638.4|8643.2|8640.4|8641.2|8638.4|40
1643892610000|2022-02-03 12:50:10|8641.6|8638.8|8642.2|8639.4|8643.2|8640.4|8641.6|8638.8|13
1643892620000|2022-02-03 12:50:20|8642.9|8640.1|8642.2|8639.4|8642.9|8640.1|8642.2|8639.4|6
1643892630000|2022-02-03 12:50:30|8642.9|8640.1|8640.7|8637.9|8642.9|8640.1|8640.2|8637.4|75
1643892640000|2022-02-03 12:50:40|8640.9|8638.1|8640.9|8638.1|8641.2|8638.4|8640.2|8637.4|17
1643892650000|2022-02-03 12:50:50|8640.7|8637.9|8641.2|8638.4|8642.2|8639.4|8640.2|8637.4|17
1643892660000|2022-02-03 12:51:00|8641.4|8638.6|8641.2|8638.4|8641.9|8639.1|8640.7|8637.9|10
1643892670000|2022-02-03 12:51:10|8641.4|8638.6|8642.9|8640.1|8643.2|8640.4|8639.2|8636.4|50
1643892680000|2022-02-03 12:51:20|8642.7|8639.9|8643.4|8640.6|8643.4|8640.6|8641.4|8638.6|38
1643892690000|2022-02-03 12:51:30|8643.2|8640.4|8643.4|8640.6|8644.2|8641.4|8643.2|8640.4|32
1643892700000|2022-02-03 12:51:40|8642.2|8639.4|8642.4|8639.6|8643.4|8640.6|8642.2|8639.4|68
1643892710000|2022-02-03 12:51:50|8641.7|8638.9|8642.4|8639.6|8642.7|8639.9|8641.7|8638.9|3
1643892720000|2022-02-03 12:52:00|8642.2|8639.4|8642.4|8639.6|8643.4|8640.6|8641.4|8638.6|35
1643892730000|2022-02-03 12:52:10|8642.2|8639.4|8643.7|8640.9|8645.4|8642.6|8641.7|8638.9|32
1643892740000|2022-02-03 12:52:20|8643.4|8640.6|8643.4|8640.6|8644.4|8641.6|8641.4|8638.6|43
1643892750000|2022-02-03 12:52:30|8642.7|8639.9|8643.4|8640.6|8644.4|8641.6|8642.7|8639.9|17
1643892760000|2022-02-03 12:52:40|8643.2|8640.4|8644.4|8641.6|8644.4|8641.6|8643.2|8640.4|10
1643892770000|2022-02-03 12:52:50|8645.1|8642.3|8646.6|8643.8|8646.6|8643.8|8645.1|8642.3|94
1643892780000|2022-02-03 12:53:00|8646.9|8644.1|8645.9|8643.1|8648.1|8645.3|8645.6|8642.8|41
1643892790000|2022-02-03 12:53:10|8646.1|8643.3|8647.9|8645.1|8648.6|8645.8|8646.1|8643.3|60
1643892800000|2022-02-03 12:53:20|8647.4|8644.6|8647.1|8644.3|8649.1|8646.3|8647.1|8644.3|75
1643892810000|2022-02-03 12:53:30|8644.7|8641.9|8646.1|8643.3|8646.1|8643.3|8644.7|8641.9|92
1643892820000|2022-02-03 12:53:40|8645.9|8643.1|8646.1|8643.3|8646.1|8643.3|8645.4|8642.6|9
1643892830000|2022-02-03 12:53:50|8645.9|8643.1|8643.4|8640.6|8646.1|8643.3|8642.4|8639.6|28
1643892840000|2022-02-03 12:54:00|8643.2|8640.4|8642.4|8639.6|8644.1|8641.3|8642.4|8639.6|27
1643892850000|2022-02-03 12:54:10|8643.6|8640.8|8643.4|8640.6|8644.1|8641.3|8643.4|8640.6|19
1643892860000|2022-02-03 12:54:20|8643.2|8640.4|8643.6|8640.8|8644.1|8641.3|8643.2|8640.4|7
1643892870000|2022-02-03 12:54:30|8643.4|8640.6|8644.4|8641.6|8644.7|8641.9|8642.4|8639.6|11
1643892880000|2022-02-03 12:54:40|8644.7|8641.9|8644.4|8641.6|8644.7|8641.9|8643.4|8640.6|24
1643892890000|2022-02-03 12:54:50|8644.7|8641.9|8642.7|8639.9|8644.7|8641.9|8642.4|8639.6|10
1643892900000|2022-02-03 12:55:00|8642.4|8639.6|8642.4|8639.6|8643.1|8640.3|8642.4|8639.6|9
1643892910000|2022-02-03 12:55:10|8642.7|8639.9|8644.4|8641.6|8646.4|8643.6|8642.4|8639.6|25
1643892920000|2022-02-03 12:55:20|8644.2|8641.4|8645.1|8642.3|8645.1|8642.3|8644.2|8641.4|9
1643892930000|2022-02-03 12:55:30|8644.9|8642.1|8646.4|8643.6|8648.1|8645.3|8644.7|8641.9|25
1643892940000|2022-02-03 12:55:40|8645.9|8643.1|8645.9|8643.1|8646.6|8643.8|8645.4|8642.6|17
1643892950000|2022-02-03 12:55:50|8646.1|8643.3|8646.4|8643.6|8646.9|8644.1|8646.1|8643.3|7
1643892960000|2022-02-03 12:56:00|8646.6|8643.8|8644.4|8641.6|8647.4|8644.6|8644.4|8641.6|31
1643892970000|2022-02-03 12:56:10|8644.1|8641.3|8644.1|8641.3|8644.1|8641.3|8643.4|8640.6|11
1643892980000|2022-02-03 12:56:20|8643.9|8641.1|8645.4|8642.6|8645.4|8642.6|8643.4|8640.6|27
1643892990000|2022-02-03 12:56:30|8645.1|8642.3|8646.9|8644.1|8647.1|8644.3|8645.1|8642.3|28
1643893000000|2022-02-03 12:56:40|8646.6|8643.8|8646.9|8644.1|8647.1|8644.3|8646.6|8643.8|3
1643893010000|2022-02-03 12:56:50|8647.1|8644.3|8645.6|8642.8|8647.1|8644.3|8645.1|8642.3|14
1643893020000|2022-02-03 12:57:00|8645.9|8643.1|8646.6|8643.8|8647.1|8644.3|8645.9|8643.1|10
1643893030000|2022-02-03 12:57:10|8646.9|8644.1|8647.9|8645.1|8648.1|8645.3|8646.6|8643.8|45
1643893040000|2022-02-03 12:57:20|8648.1|8645.3|8648.1|8645.3|8648.6|8645.8|8647.6|8644.8|26
1643893050000|2022-02-03 12:57:30|8648.4|8645.6|8648.4|8645.6|8648.9|8646.1|8647.1|8644.3|25
1643893060000|2022-02-03 12:57:40|8648.1|8645.3|8651.1|8648.3|8651.4|8648.6|8648.1|8645.3|82
1643893070000|2022-02-03 12:57:50|8650.9|8648.1|8649.9|8647.1|8651.1|8648.3|8649.1|8646.3|23
1643893080000|2022-02-03 12:58:00|8650.1|8647.3|8651.1|8648.3|8651.4|8648.6|8650.1|8647.3|72
1643893090000|2022-02-03 12:58:10|8650.9|8648.1|8650.9|8648.1|8651.1|8648.3|8649.1|8646.3|49
1643893100000|2022-02-03 12:58:20|8651.1|8648.3|8649.6|8646.8|8651.1|8648.3|8649.4|8646.6|29
1643893110000|2022-02-03 12:58:30|8649.4|8646.6|8649.6|8646.8|8650.4|8647.6|8648.6|8645.8|63
1643893120000|2022-02-03 12:58:40|8649.4|8646.6|8649.6|8646.8|8649.6|8646.8|8649.4|8646.6|10
1643893130000|2022-02-03 12:58:50|8649.4|8646.6|8647.4|8644.6|8651.4|8648.6|8647.4|8644.6|35
1643893140000|2022-02-03 12:59:00|8647.6|8644.8|8650.4|8647.6|8650.4|8647.6|8647.4|8644.6|28
1643893150000|2022-02-03 12:59:10|8650.6|8647.8|8648.9|8646.1|8650.9|8648.1|8648.6|8645.8|14
1643893160000|2022-02-03 12:59:20|8648.6|8645.8|8649.9|8647.1|8649.9|8647.1|8648.6|8645.8|9
1643893170000|2022-02-03 12:59:30|8649.6|8646.8|8649.4|8646.6|8650.1|8647.3|8649.4|8646.6|5
1643893180000|2022-02-03 12:59:40|8649.6|8646.8|8649.4|8646.6|8649.6|8646.8|8648.6|8645.8|4
1643893190000|2022-02-03 12:59:50|8648.6|8645.8|8649.1|8646.3|8649.4|8646.6|8648.6|8645.8|12
1643893200000|2022-02-03 13:00:00|8648.6|8645.8|8650.4|8647.6|8651.1|8648.3|8647.4|8644.6|71
1643893210000|2022-02-03 13:00:10|8650.6|8647.8|8651.4|8648.6|8652.1|8649.3|8649.6|8646.8|89
1643893220000|2022-02-03 13:00:20|8650.9|8648.1|8652.4|8649.6|8652.4|8649.6|8650.9|8648.1|10
1643893230000|2022-02-03 13:00:30|8652.9|8650.1|8654.9|8652.1|8656.4|8653.6|8652.9|8650.1|116
1643893240000|2022-02-03 13:00:40|8654.4|8651.6|8655.1|8652.3|8656.1|8653.3|8654.4|8651.6|62
1643893250000|2022-02-03 13:00:50|8655.4|8652.6|8651.1|8648.3|8655.9|8653.1|8650.9|8648.1|82
1643893260000|2022-02-03 13:01:00|8651.4|8648.6|8649.4|8646.6|8652.9|8650.1|8649.4|8646.6|61
1643893270000|2022-02-03 13:01:10|8649.6|8646.8|8650.6|8647.8|8650.6|8647.8|8649.4|8646.6|56
1643893280000|2022-02-03 13:01:20|8650.9|8648.1|8655.4|8652.6|8655.9|8653.1|8650.6|8647.8|99
1643893290000|2022-02-03 13:01:30|8655.1|8652.3|8660.9|8658.1|8663.9|8661.1|8655.1|8652.2|345
1643893300000|2022-02-03 13:01:40|8661.1|8658.3|8660.1|8657.3|8661.6|8658.8|8660.1|8657.3|39
1643893310000|2022-02-03 13:01:50|8660.6|8657.8|8660.9|8658.1|8660.9|8658.1|8660.1|8657.3|30
1643893320000|2022-02-03 13:02:00|8660.6|8657.8|8658.1|8655.3|8661.9|8659.1|8658.1|8655.3|72
1643893330000|2022-02-03 13:02:10|8657.1|8654.3|8655.1|8652.3|8657.6|8654.8|8654.9|8652.1|75
1643893340000|2022-02-03 13:02:20|8655.4|8652.6|8657.9|8655.1|8657.9|8655.1|8655.4|8652.6|34
1643893350000|2022-02-03 13:02:30|8657.4|8654.6|8656.9|8654.1|8658.9|8656.1|8655.9|8653.1|47
1643893360000|2022-02-03 13:02:40|8656.6|8653.8|8656.9|8654.1|8656.9|8654.1|8655.9|8653.1|14
1643893370000|2022-02-03 13:02:50|8656.1|8653.3|8655.9|8653.1|8656.9|8654.1|8655.9|8653.1|49
1643893380000|2022-02-03 13:03:00|8656.3|8653.5|8654.9|8652.1|8657.9|8655.1|8654.9|8652.1|77
1643893390000|2022-02-03 13:03:10|8654.6|8651.8|8653.9|8651.1|8655.1|8652.3|8653.9|8651.1|17
1643893400000|2022-02-03 13:03:20|8653.6|8650.8|8651.9|8649.1|8653.9|8651.1|8650.4|8647.6|56
1643893410000|2022-02-03 13:03:30|8651.6|8648.8|8651.9|8649.1|8651.9|8649.1|8650.1|8647.3|18
1643893420000|2022-02-03 13:03:40|8652.6|8649.8|8649.9|8647.1|8652.9|8650.1|8649.9|8647.1|32
1643893430000|2022-02-03 13:03:50|8650.1|8647.3|8649.9|8647.1|8652.6|8649.8|8649.9|8647.1|128
1643893440000|2022-02-03 13:04:00|8650.1|8647.3|8648.9|8646.1|8651.3|8648.5|8648.1|8645.3|56
1643893450000|2022-02-03 13:04:10|8648.6|8645.8|8643.6|8640.8|8648.6|8645.8|8641.9|8639.1|87
1643893460000|2022-02-03 13:04:20|8643.8|8641|8641.6|8638.8|8644.1|8641.3|8641.6|8638.8|49
1643893470000|2022-02-03 13:04:30|8641.8|8639|8642.8|8640|8642.8|8640|8641.6|8638.8|42
1643893480000|2022-02-03 13:04:40|8642.6|8639.8|8642.1|8639.3|8642.8|8640|8642.1|8639.3|19
1643893490000|2022-02-03 13:04:50|8642.3|8639.5|8644.8|8642|8644.8|8642|8641.8|8639|30
1643893500000|2022-02-03 13:05:00|8644.1|8641.3|8644.3|8641.5|8645.6|8642.8|8643.8|8641|33
1643893510000|2022-02-03 13:05:10|8644.6|8641.8|8646.8|8644|8646.8|8644|8644.6|8641.8|15
1643893520000|2022-02-03 13:05:20|8648.6|8645.8|8648.1|8645.3|8649.1|8646.3|8648.1|8645.3|23
1643893530000|2022-02-03 13:05:30|8648.6|8645.8|8647.8|8645|8648.8|8646|8647.8|8645|22
1643893540000|2022-02-03 13:05:40|8648.1|8645.3|8647.8|8645|8649.1|8646.3|8647.4|8644.6|17
1643893550000|2022-02-03 13:05:50|8647.4|8644.6|8647.8|8645|8647.8|8645|8646.8|8644|5
1643893560000|2022-02-03 13:06:00|8648.8|8646|8645.1|8642.3|8648.8|8646|8645.1|8642.3|32
1643893570000|2022-02-03 13:06:10|8644.8|8642|8646.3|8643.5|8646.3|8643.5|8643.1|8640.3|35
1643893580000|2022-02-03 13:06:20|8646.8|8644|8645.8|8643|8646.8|8644|8644.8|8642|14
1643893590000|2022-02-03 13:06:30|8645.4|8642.6|8645.8|8643|8646.1|8643.3|8644.6|8641.8|16
1643893600000|2022-02-03 13:06:40|8645.6|8642.8|8647.1|8644.3|8648.6|8645.8|8645.1|8642.3|10
1643893610000|2022-02-03 13:06:50|8646.8|8644|8645.8|8643|8647.8|8645|8645.8|8643|19
1643893620000|2022-02-03 13:07:00|8646.3|8643.5|8646.8|8644|8648.6|8645.8|8645.6|8642.8|34
1643893630000|2022-02-03 13:07:10|8646.6|8643.8|8646.8|8644|8646.8|8644|8645.8|8643|13
1643893640000|2022-02-03 13:07:20|8646.6|8643.8|8647.8|8645|8647.8|8645|8645.8|8643|18
1643893650000|2022-02-03 13:07:30|8648.8|8646|8647.6|8644.8|8648.8|8646|8646.8|8644|13
1643893660000|2022-02-03 13:07:40|8647.8|8645|8646.8|8644|8647.8|8645|8646.8|8644|3
1643893670000|2022-02-03 13:07:50|8644.8|8642|8644.6|8641.8|8645.8|8643|8644.1|8641.3|21
1643893680000|2022-02-03 13:08:00|8644.4|8641.6|8644.6|8641.8|8645.8|8643|8644.1|8641.3|50
1643893690000|2022-02-03 13:08:10|8644.8|8642|8643.1|8640.3|8644.8|8642|8643.1|8640.3|21
1643893700000|2022-02-03 13:08:20|8643.4|8640.6|8643.4|8640.6|8643.6|8640.8|8642.4|8639.6|17
1643893710000|2022-02-03 13:08:30|8643.1|8640.3|8643.1|8640.3|8644.4|8641.6|8643.1|8640.3|18
1643893720000|2022-02-03 13:08:40|8642.6|8639.8|8643.4|8640.6|8643.4|8640.6|8642.4|8639.6|18
1643893730000|2022-02-03 13:08:50|8643.1|8640.3|8644.4|8641.6|8644.4|8641.6|8643.1|8640.3|15
1643893740000|2022-02-03 13:09:00|8644.1|8641.3|8643.4|8640.6|8645.1|8642.3|8643.1|8640.3|18
1643893750000|2022-02-03 13:09:10|8643.6|8640.8|8642.4|8639.6|8643.6|8640.8|8642.4|8639.6|13
1643893760000|2022-02-03 13:09:20|8642.6|8639.8|8641.1|8638.3|8642.6|8639.8|8641.1|8638.3|8
1643893770000|2022-02-03 13:09:30|8640.8|8638|8639.8|8637|8640.8|8638|8638.8|8636|46
1643893780000|2022-02-03 13:09:40|8640.1|8637.3|8634.3|8631.5|8640.1|8637.3|8633.6|8630.8|64
1643893790000|2022-02-03 13:09:50|8634.6|8631.8|8635.3|8632.5|8636.1|8633.3|8634.6|8631.8|45
1643893800000|2022-02-03 13:10:00|8635.8|8633|8637.3|8634.5|8637.8|8635|8635.8|8633|45
1643893810000|2022-02-03 13:10:10|8636.6|8633.8|8637.6|8634.8|8638.3|8635.5|8636.3|8633.5|19
1643893820000|2022-02-03 13:10:20|8637.8|8635|8638.3|8635.5|8639.1|8636.3|8637.8|8635|11
1643893830000|2022-02-03 13:10:30|8638.6|8635.8|8635.3|8632.5|8638.8|8636|8635.3|8632.5|29
1643893840000|2022-02-03 13:10:40|8634.6|8631.8|8631.6|8628.8|8634.6|8631.8|8630.9|8628.1|71
1643893850000|2022-02-03 13:10:50|8632.6|8629.8|8631.9|8629.1|8632.6|8629.8|8631.1|8628.3|44
1643893860000|2022-02-03 13:11:00|8631.6|8628.8|8632.9|8630.1|8633.9|8631.1|8631.4|8628.6|59
1643893870000|2022-02-03 13:11:10|8632.4|8629.6|8632.9|8630.1|8633.1|8630.3|8631.1|8628.3|17
1643893880000|2022-02-03 13:11:20|8633.3|8630.5|8632.9|8630.1|8633.9|8631.1|8631.9|8629.1|24
1643893890000|2022-02-03 13:11:30|8632.6|8629.8|8631.9|8629.1|8632.9|8630.1|8631.6|8628.8|6
1643893900000|2022-02-03 13:11:40|8631.6|8628.8|8627.9|8625.1|8631.6|8628.8|8627.9|8625.1|70
1643893910000|2022-02-03 13:11:50|8627.6|8624.8|8625.9|8623.1|8627.6|8624.8|8624.1|8621.3|124
1643893920000|2022-02-03 13:12:00|8626.1|8623.3|8624.9|8622.1|8627.1|8624.3|8624.4|8621.6|90
1643893930000|2022-02-03 13:12:10|8624.4|8621.6|8624.6|8621.8|8625.6|8622.8|8623.1|8620.3|29
1643893940000|2022-02-03 13:12:20|8624.1|8621.3|8624.4|8621.6|8624.6|8621.8|8623.9|8621.1|22
1643893950000|2022-02-03 13:12:30|8624.1|8621.3|8623.6|8620.8|8624.4|8621.6|8622.6|8619.8|117
1643893960000|2022-02-03 13:12:40|8623.9|8621.1|8624.9|8622.1|8626.6|8623.8|8623.9|8621.1|73
1643893970000|2022-02-03 13:12:50|8625.3|8622.5|8625.6|8622.8|8626.9|8624.1|8625.3|8622.5|39
1643893980000|2022-02-03 13:13:00|8625.1|8622.3|8624.9|8622.1|8626.6|8623.8|8624.4|8621.6|41
1643893990000|2022-02-03 13:13:10|8624.6|8621.8|8625.1|8622.3|8625.6|8622.8|8622.9|8620.1|33
1643894000000|2022-02-03 13:13:20|8624.9|8622.1|8626.1|8623.3|8626.1|8623.3|8623.1|8620.3|120
1643894010000|2022-02-03 13:13:30|8626.8|8624|8626.3|8623.5|8627.1|8624.3|8625.1|8622.3|15
1643894020000|2022-02-03 13:13:40|8625.1|8622.3|8621.9|8619.1|8625.1|8622.3|8621.6|8618.8|68
1643894030000|2022-02-03 13:13:50|8622.3|8619.5|8623.1|8620.3|8623.6|8620.8|8621.9|8619.1|41
1643894040000|2022-02-03 13:14:00|8623.6|8620.8|8626.9|8624.1|8627.6|8624.8|8622.9|8620.1|64
1643894050000|2022-02-03 13:14:10|8627.1|8624.3|8625.6|8622.8|8627.3|8624.5|8625.6|8622.8|18
1643894060000|2022-02-03 13:14:20|8625.8|8623|8625.6|8622.8|8626.6|8623.8|8625.6|8622.8|9
1643894070000|2022-02-03 13:14:30|8624.9|8622.1|8623.8|8621|8624.9|8622.1|8623.6|8620.8|17
1643894080000|2022-02-03 13:14:40|8624.1|8621.3|8625.1|8622.3|8625.1|8622.3|8623.8|8621|30
1643894090000|2022-02-03 13:14:50|8624.8|8622|8624.6|8621.8|8624.8|8622|8623.8|8621|14
1643894100000|2022-02-03 13:15:00|8625.1|8622.3|8626.6|8623.8|8626.8|8624|8623.8|8621|61
1643894110000|2022-02-03 13:15:10|8626.8|8624|8627.8|8625|8629.1|8626.3|8626.8|8624|33
1643894120000|2022-02-03 13:15:20|8627.6|8624.8|8628.6|8625.8|8628.8|8626|8626.6|8623.8|20
1643894130000|2022-02-03 13:15:30|8628.8|8626|8627.6|8624.8|8628.8|8626|8626.3|8623.5|22
1643894140000|2022-02-03 13:15:40|8627.3|8624.5|8626.6|8623.8|8627.6|8624.8|8626.6|8623.8|6
1643894150000|2022-02-03 13:15:50|8626.8|8624|8626.1|8623.3|8627.8|8625|8625.8|8623|11
1643894160000|2022-02-03 13:16:00|8625.8|8623|8626.1|8623.3|8626.6|8623.8|8625.8|8623|21
1643894170000|2022-02-03 13:16:10|8625.8|8623|8625.1|8622.3|8626.6|8623.8|8624.8|8622|15
1643894180000|2022-02-03 13:16:20|8624.8|8622|8623.8|8621|8625.6|8622.8|8623.8|8621|13
1643894190000|2022-02-03 13:16:30|8623.6|8620.8|8621.8|8619|8623.6|8620.8|8620.6|8617.8|100
1643894200000|2022-02-03 13:16:40|8622.1|8619.3|8621.8|8619|8622.1|8619.3|8621.6|8618.8|7
1643894210000|2022-02-03 13:16:50|8622.6|8619.8|8620.8|8618|8622.6|8619.8|8619.9|8617.1|114
1643894220000|2022-02-03 13:17:00|8621.1|8618.3|8622.1|8619.3|8623.1|8620.3|8620.8|8618|42
1643894230000|2022-02-03 13:17:10|8621.8|8619|8620.8|8618|8622.8|8620|8620.1|8617.3|65
1643894240000|2022-02-03 13:17:20|8621.1|8618.3|8617.8|8615|8621.8|8619|8616.6|8613.8|94
1643894250000|2022-02-03 13:17:30|8618.1|8615.3|8618.1|8615.3|8618.8|8616|8617.8|8615|15
1643894260000|2022-02-03 13:17:40|8618.6|8615.8|8618.1|8615.3|8618.8|8616|8618.1|8615.3|11
1643894270000|2022-02-03 13:17:50|8618.8|8616|8620.8|8618|8620.8|8618|8618.1|8615.3|33
1643894280000|2022-02-03 13:18:00|8620.6|8617.8|8621.1|8618.3|8621.8|8619|8619.9|8617.1|28
1643894290000|2022-02-03 13:18:10|8621.3|8618.5|8622.8|8620|8622.8|8620|8621.3|8618.5|20
1643894300000|2022-02-03 13:18:20|8622.6|8619.8|8624.1|8621.3|8624.1|8621.3|8622.6|8619.8|16
1643894310000|2022-02-03 13:18:30|8623.6|8620.8|8623.8|8621|8624.1|8621.3|8622.8|8620|12
1643894320000|2022-02-03 13:18:40|8624.1|8621.3|8630.8|8628|8631.3|8628.5|8624.1|8621.3|82
1643894330000|2022-02-03 13:18:50|8631.1|8628.3|8630.1|8627.3|8632.6|8629.8|8628.8|8626|83
1643894340000|2022-02-03 13:19:00|8630.3|8627.5|8630.3|8627.5|8630.8|8628|8629.3|8626.5|36
1643894350000|2022-02-03 13:19:10|8630.6|8627.8|8631.3|8628.5|8632.3|8629.5|8630.3|8627.5|33
1643894360000|2022-02-03 13:19:20|8631.1|8628.3|8631.3|8628.5|8631.3|8628.5|8630.6|8627.8|4
1643894370000|2022-02-03 13:19:30|8632.3|8629.5|8632.6|8629.8|8632.6|8629.8|8631.3|8628.5|12
1643894380000|2022-02-03 13:19:40|8633.3|8630.5|8633.3|8630.5|8635.3|8632.5|8632.3|8629.5|44
1643894390000|2022-02-03 13:19:50|8633.6|8630.8|8634.3|8631.5|8634.3|8631.5|8633.3|8630.5|13
1643894400000|2022-02-03 13:20:00|8634.1|8631.3|8634.8|8632|8635.1|8632.3|8634.1|8631.3|55
1643894410000|2022-02-03 13:20:10|8634.6|8631.8|8631.6|8628.8|8635.1|8632.3|8631.3|8628.5|46
1643894420000|2022-02-03 13:20:20|8631.8|8629|8631.3|8628.5|8632.6|8629.8|8631.3|8628.5|11
1643894430000|2022-02-03 13:20:30|8630.6|8627.8|8629.3|8626.5|8630.6|8627.8|8629.1|8626.3|30
1643894440000|2022-02-03 13:20:40|8629.1|8626.3|8629.6|8626.8|8630.8|8628|8628.6|8625.8|29
1643894450000|2022-02-03 13:20:50|8630.1|8627.3|8629.6|8626.8|8630.6|8627.8|8629.3|8626.5|22
1643894460000|2022-02-03 13:21:00|8628.6|8625.8|8627.3|8624.5|8628.6|8625.8|8627|8624.2|30
1643894470000|2022-02-03 13:21:10|8627.6|8624.8|8627.3|8624.5|8627.6|8624.8|8627.3|8624.5|9
1643894480000|2022-02-03 13:21:20|8627.6|8624.8|8629.3|8626.5|8629.6|8626.8|8627.6|8624.8|18
1643894490000|2022-02-03 13:21:30|8629.1|8626.3|8629.3|8626.5|8631.3|8628.5|8629|8626.2|14
1643894500000|2022-02-03 13:21:40|8630.3|8627.5|8630.3|8627.5|8630.3|8627.5|8629.8|8627|5
1643894510000|2022-02-03 13:21:50|8629.8|8627|8628.3|8625.5|8629.8|8627|8628.3|8625.5|31
1643894520000|2022-02-03 13:22:00|8628.6|8625.8|8627.3|8624.5|8628.6|8625.8|8627.3|8624.5|14
1643894530000|2022-02-03 13:22:10|8626.8|8624|8627.3|8624.5|8627.3|8624.5|8626.3|8623.5|35
1643894540000|2022-02-03 13:22:20|8627.6|8624.8|8628.1|8625.3|8628.6|8625.8|8627.3|8624.5|21
1643894550000|2022-02-03 13:22:30|8627.6|8624.8|8629.3|8626.5|8629.3|8626.5|8627.6|8624.8|19
1643894560000|2022-02-03 13:22:40|8628.8|8626|8629.3|8626.5|8629.3|8626.5|8628.6|8625.8|32
1643894570000|2022-02-03 13:22:50|8629.6|8626.8|8629.3|8626.5|8629.6|8626.8|8629.3|8626.5|3
1643894580000|2022-02-03 13:23:00|8629.6|8626.8|8629.8|8627|8631.8|8629|8629.6|8626.8|45
1643894590000|2022-02-03 13:23:10|8630|8627.2|8630.8|8628|8630.8|8628|8630|8627.2|0
1643894600000|2022-02-03 13:23:20|8631.3|8628.5|8631.3|8628.5|8632.8|8630|8631|8628.2|6
1643894610000|2022-02-03 13:23:30|8631.6|8628.8|8633.3|8630.5|8634.3|8631.5|8631.6|8628.8|34
1643894620000|2022-02-03 13:23:40|8632.8|8630|8633.3|8630.5|8633.3|8630.5|8632.3|8629.5|11
1643894630000|2022-02-03 13:23:50|8633.1|8630.3|8631.3|8628.5|8633.3|8630.5|8630.8|8628|13
1643894640000|2022-02-03 13:24:00|8631.8|8629|8630.1|8627.3|8632.3|8629.5|8629.8|8627|39
1643894650000|2022-02-03 13:24:10|8630.3|8627.5|8631.3|8628.5|8631.3|8628.5|8630.3|8627.5|7
1643894660000|2022-02-03 13:24:20|8631.1|8628.3|8632.3|8629.5|8632.6|8629.8|8630.6|8627.8|14
1643894670000|2022-02-03 13:24:30|8632.6|8629.8|8632.3|8629.5|8634|8631.2|8632.3|8629.5|42
1643894680000|2022-02-03 13:24:40|8632.1|8629.3|8632.3|8629.5|8633|8630.2|8632.1|8629.3|4
1643894690000|2022-02-03 13:24:50|8631.8|8629|8630.6|8627.8|8631.8|8629|8630.6|8627.8|5
1643894700000|2022-02-03 13:25:00|8630.3|8627.5|8630.3|8627.5|8631.3|8628.5|8629.3|8626.5|63
1643894710000|2022-02-03 13:25:10|8629.6|8626.8|8627.6|8624.8|8629.6|8626.8|8627.3|8624.5|26
1643894720000|2022-02-03 13:25:20|8627.1|8624.3|8627.6|8624.8|8628.3|8625.5|8626.3|8623.5|21
1643894730000|2022-02-03 13:25:30|8628.1|8625.3|8628.6|8625.8|8628.6|8625.8|8627.6|8624.8|9
1643894740000|2022-02-03 13:25:40|8628.8|8626|8629.1|8626.3|8629.6|8626.8|8628.6|8625.8|3
1643894750000|2022-02-03 13:25:50|8628.8|8626|8629.6|8626.8|8629.6|8626.8|8628.6|8625.8|15
1643894760000|2022-02-03 13:26:00|8629.1|8626.3|8629.5|8626.7|8630.3|8627.5|8628.6|8625.8|17
1643894770000|2022-02-03 13:26:10|8629.8|8627|8630.3|8627.5|8630.3|8627.5|8629.5|8626.7|7
1643894780000|2022-02-03 13:26:20|8631|8628.2|8634.5|8631.7|8634.5|8631.7|8631|8628.2|47
1643894790000|2022-02-03 13:26:30|8634.8|8632|8636.3|8633.5|8637.3|8634.5|8634.3|8631.5|148
1643894800000|2022-02-03 13:26:40|8637|8634.2|8634.3|8631.5|8637|8634.2|8633.5|8630.7|28
1643894810000|2022-02-03 13:26:50|8634.5|8631.7|8634.3|8631.5|8635.3|8632.5|8634|8631.2|11
1643894820000|2022-02-03 13:27:00|8634|8631.2|8635.3|8632.5|8636.3|8633.5|8634|8631.2|15
1643894830000|2022-02-03 13:27:10|8635|8632.2|8635.3|8632.5|8635.3|8632.5|8635|8632.2|15
1643894840000|2022-02-03 13:27:20|8635|8632.2|8635.3|8632.5|8635.3|8632.5|8635|8632.2|3
1643894850000|2022-02-03 13:27:30|8634.3|8631.5|8634.3|8631.5|8634.5|8631.7|8634.3|8631.5|6
1643894860000|2022-02-03 13:27:40|8634.8|8632|8634.3|8631.5|8634.8|8632|8634.3|8631.5|2
1643894870000|2022-02-03 13:27:50|8635|8632.2|8636.3|8633.5|8636.8|8634|8635|8632.2|18
1643894880000|2022-02-03 13:28:00|8636.5|8633.7|8636.5|8633.7|8637|8634.2|8636.3|8633.5|17
1643894890000|2022-02-03 13:28:10|8637|8634.2|8635.3|8632.5|8637.3|8634.5|8635.3|8632.5|4
1643894900000|2022-02-03 13:28:20|8635|8632.2|8635|8632.2|8635|8632.2|8635|8632.2|8
1643894910000|2022-02-03 13:28:30|8635.3|8632.5|8634.3|8631.5|8635.5|8632.7|8634.3|8631.5|12
1643894920000|2022-02-03 13:28:40|8634.5|8631.7|8633.5|8630.7|8634.5|8631.7|8633.3|8630.5|15
1643894930000|2022-02-03 13:28:50|8633.8|8631|8634.3|8631.5|8634.3|8631.5|8633.5|8630.7|12
1643894940000|2022-02-03 13:29:00|8634|8631.2|8630.8|8628|8634|8631.2|8630.3|8627.5|34
1643894950000|2022-02-03 13:29:10|8630.5|8627.7|8632.3|8629.5|8632.5|8629.7|8630.3|8627.5|8
1643894970000|2022-02-03 13:29:30|8632.8|8630|8631.5|8628.7|8633.3|8630.5|8631|8628.2|14
1643894980000|2022-02-03 13:29:40|8631.3|8628.5|8631.3|8628.5|8631.3|8628.5|8631.3|8628.5|0
1643894990000|2022-02-03 13:29:50|8631.5|8628.7|8632.3|8629.5|8632.3|8629.5|8631.5|8628.7|9
1643895000000|2022-02-03 13:30:00|8632|8629.2|8634.3|8631.5|8635|8632.2|8632|8629.2|28
1643895010000|2022-02-03 13:30:10|8634.5|8631.7|8636.3|8633.5|8636.3|8633.5|8634.3|8631.5|22
1643895020000|2022-02-03 13:30:20|8636.5|8633.7|8637.8|8635|8638.5|8635.7|8635.8|8633|35
1643895030000|2022-02-03 13:30:30|8637.3|8634.5|8637.3|8634.5|8640.5|8637.7|8637.3|8634.5|50
1643895040000|2022-02-03 13:30:40|8636.3|8633.5|8634.3|8631.5|8636.5|8633.7|8634.3|8631.5|17
1643895050000|2022-02-03 13:30:50|8634|8631.2|8633|8630.2|8634.3|8631.5|8632.8|8630|31
1643895060000|2022-02-03 13:31:00|8633.3|8630.5|8633.3|8630.5|8634.3|8631.5|8632.3|8629.5|25
1643895070000|2022-02-03 13:31:10|8632.8|8630|8632.3|8629.5|8634|8631.2|8631.8|8629|27
1643895080000|2022-02-03 13:31:20|8633.3|8630.5|8634.3|8631.5|8635|8632.2|8633|8630.2|28
1643895090000|2022-02-03 13:31:30|8634.8|8632|8632.5|8629.7|8635|8632.2|8632.5|8629.7|20
1643895100000|2022-02-03 13:31:40|8632.8|8630|8633.3|8630.5|8634|8631.2|8632.8|8630|8
1643895110000|2022-02-03 13:31:50|8633|8630.2|8632.5|8629.7|8633.3|8630.5|8632|8629.2|19
1643895120000|2022-02-03 13:32:00|8632.3|8629.5|8631.3|8628.5|8633.3|8630.5|8631|8628.2|18
1643895130000|2022-02-03 13:32:10|8632|8629.2|8629|8626.2|8632.3|8629.5|8627.8|8625|160
1643895140000|2022-02-03 13:32:20|8629.3|8626.5|8629|8626.2|8629.5|8626.7|8626.8|8624|56
1643895150000|2022-02-03 13:32:30|8629.3|8626.5|8633.3|8630.5|8633.8|8631|8629|8626.2|41
1643895160000|2022-02-03 13:32:40|8633|8630.2|8633.3|8630.5|8635|8632.2|8632.8|8630|48
1643895170000|2022-02-03 13:32:50|8633|8630.2|8636|8633.2|8636|8633.2|8633|8630.2|27
1643895180000|2022-02-03 13:33:00|8637|8634.2|8640.3|8637.5|8640.3|8637.5|8637|8634.2|47
1643895190000|2022-02-03 13:33:10|8641|8638.2|8639.3|8636.5|8643.7|8640.9|8639.3|8636.5|131
1643895200000|2022-02-03 13:33:20|8638.8|8636|8638|8635.2|8640.3|8637.5|8637.3|8634.5|35
1643895210000|2022-02-03 13:33:30|8638.3|8635.5|8637.3|8634.5|8638.3|8635.5|8636.5|8633.7|11
1643895220000|2022-02-03 13:33:40|8637.5|8634.7|8643|8640.2|8643.7|8640.9|8637.5|8634.7|79
1643895230000|2022-02-03 13:33:50|8642.5|8639.7|8642.7|8639.9|8643.3|8640.5|8642|8639.2|12
1643895240000|2022-02-03 13:34:00|8642.3|8639.5|8640|8637.2|8644|8641.2|8639.5|8636.7|61
1643895250000|2022-02-03 13:34:10|8640.7|8637.9|8639.8|8637|8640.8|8638|8639|8636.2|19
1643895260000|2022-02-03 13:34:20|8639.5|8636.7|8640|8637.2|8640|8637.2|8639|8636.2|26
1643895270000|2022-02-03 13:34:30|8640.5|8637.7|8640.5|8637.7|8641|8638.2|8638.3|8635.5|133
1643895280000|2022-02-03 13:34:40|8640.7|8637.9|8640.5|8637.7|8641|8638.2|8639.7|8636.9|15
1643895290000|2022-02-03 13:34:50|8640.7|8637.9|8641|8638.2|8641.2|8638.4|8640.3|8637.5|16
1643895300000|2022-02-03 13:35:00|8642|8639.2|8641.5|8638.7|8642|8639.2|8640.7|8637.9|19
1643895310000|2022-02-03 13:35:10|8642|8639.2|8640.7|8637.9|8642.2|8639.4|8640.5|8637.7|27
1643895320000|2022-02-03 13:35:20|8641.5|8638.7|8641.7|8638.9|8641.7|8638.9|8641|8638.2|7
1643895330000|2022-02-03 13:35:30|8641.5|8638.7|8640.2|8637.4|8641.5|8638.7|8639.7|8636.9|11
1643895340000|2022-02-03 13:35:40|8640.5|8637.7|8639.7|8636.9|8640.7|8637.9|8639.7|8636.9|8
1643895350000|2022-02-03 13:35:50|8639.3|8636.5|8638.7|8635.9|8639.7|8636.9|8638.5|8635.7|25
1643895360000|2022-02-03 13:36:00|8639|8636.2|8639.7|8636.9|8639.7|8636.9|8638.7|8635.9|33
1643895370000|2022-02-03 13:36:10|8639.2|8636.4|8639|8636.2|8639.5|8636.7|8638.7|8635.9|10
1643895380000|2022-02-03 13:36:20|8639.5|8636.7|8638.7|8635.9|8639.7|8636.9|8638.7|8635.9|4
1643895390000|2022-02-03 13:36:30|8639.2|8636.4|8638.7|8635.9|8639.7|8636.9|8638.7|8635.9|7
1643895400000|2022-02-03 13:36:40|8639.7|8636.9|8642.7|8639.9|8642.7|8639.9|8638.7|8635.9|147
1643895410000|2022-02-03 13:36:50|8642.5|8639.7|8646.7|8643.9|8649.5|8646.7|8641.7|8638.9|272
1643895420000|2022-02-03 13:37:00|8647|8644.2|8648|8645.2|8649.2|8646.4|8646.7|8643.9|78
1643895430000|2022-02-03 13:37:10|8648.2|8645.4|8648.7|8645.9|8648.7|8645.9|8647.3|8644.5|60
1643895440000|2022-02-03 13:37:20|8648.3|8645.5|8647|8644.2|8648.5|8645.7|8647|8644.2|26
1643895450000|2022-02-03 13:37:30|8647.2|8644.4|8644|8641.2|8647.5|8644.7|8644|8641.2|39
1643895460000|2022-02-03 13:37:40|8643.7|8640.9|8643.7|8640.9|8644|8641.2|8643|8640.2|18
1643895470000|2022-02-03 13:37:50|8643.5|8640.7|8642|8639.2|8643.7|8640.9|8642|8639.2|23
1643895480000|2022-02-03 13:38:00|8641.2|8638.4|8646|8643.2|8646.7|8643.9|8641|8638.2|67
1643895490000|2022-02-03 13:38:10|8646.2|8643.4|8646.5|8643.7|8647.7|8644.9|8646.2|8643.4|17
1643895500000|2022-02-03 13:38:20|8646.7|8643.9|8647|8644.2|8647.2|8644.4|8645.7|8642.9|14
1643895510000|2022-02-03 13:38:30|8646.7|8643.9|8646|8643.2|8646.7|8643.9|8646|8643.2|8
1643895520000|2022-02-03 13:38:40|8646.2|8643.4|8643.2|8640.4|8647.7|8644.9|8643|8640.2|124
1643895530000|2022-02-03 13:38:50|8643|8640.2|8643.5|8640.7|8644|8641.2|8641|8638.2|100
1643895540000|2022-02-03 13:39:00|8643.2|8640.4|8643.2|8640.4|8644|8641.2|8640.5|8637.7|40
1643895550000|2022-02-03 13:39:10|8643|8640.2|8643.5|8640.7|8643.7|8640.9|8642.2|8639.4|20
1643895560000|2022-02-03 13:39:20|8643.2|8640.4|8642.5|8639.7|8643.7|8640.9|8642.2|8639.4|27
1643895570000|2022-02-03 13:39:30|8642.7|8639.9|8645.5|8642.7|8645.5|8642.7|8642.7|8639.9|10
1643895580000|2022-02-03 13:39:40|8645.2|8642.4|8644.5|8641.7|8645.2|8642.4|8644.2|8641.4|17
1643895590000|2022-02-03 13:39:50|8644.7|8641.9|8645.2|8642.4|8645.5|8642.7|8643.2|8640.4|31
1643895600000|2022-02-03 13:40:00|8645.5|8642.7|8651.7|8648.9|8651.7|8648.9|8645.2|8642.4|126
1643895610000|2022-02-03 13:40:10|8652|8649.2|8651.7|8648.9|8652.7|8649.9|8651.2|8648.4|42
1643895620000|2022-02-03 13:40:20|8652.7|8649.9|8650|8647.2|8652.7|8649.9|8650|8647.2|40
1643895630000|2022-02-03 13:40:30|8650.5|8647.7|8650.7|8647.9|8651|8648.2|8649.7|8646.9|15
1643895640000|2022-02-03 13:40:40|8650.2|8647.4|8650.7|8647.9|8652|8649.2|8650|8647.2|27
1643895650000|2022-02-03 13:40:50|8651.2|8648.4|8654.7|8651.9|8655.5|8652.7|8651.2|8648.4|128
1643895660000|2022-02-03 13:41:00|8655.5|8652.7|8655.7|8652.9|8656.7|8653.9|8655.2|8652.4|104
1643895670000|2022-02-03 13:41:10|8656|8653.2|8655.7|8652.9|8656.5|8653.7|8654.2|8651.4|41
1643895680000|2022-02-03 13:41:20|8655.2|8652.4|8655|8652.2|8656.7|8653.9|8654.7|8651.9|48
1643895690000|2022-02-03 13:41:30|8655.5|8652.7|8657.7|8654.9|8659|8656.2|8655.5|8652.7|77
1643895700000|2022-02-03 13:41:40|8658|8655.2|8655.7|8652.9|8658.5|8655.7|8655.7|8652.9|29
1643895710000|2022-02-03 13:41:50|8656|8653.2|8655.7|8652.9|8656.7|8653.9|8655.7|8652.9|14
1643895720000|2022-02-03 13:42:00|8655.2|8652.4|8654.2|8651.4|8656.7|8653.9|8651.7|8648.9|113
1643895730000|2022-02-03 13:42:10|8654.5|8651.7|8654.7|8651.9|8654.7|8651.9|8652.7|8649.9|66
1643895740000|2022-02-03 13:42:20|8655.7|8652.9|8656.7|8653.9|8658.7|8655.9|8655.7|8652.9|62
1643895750000|2022-02-03 13:42:30|8656.5|8653.7|8654.7|8651.9|8656.7|8653.9|8653.7|8650.9|34
1643895760000|2022-02-03 13:42:40|8655.7|8652.9|8654.7|8651.9|8655.7|8652.9|8653.7|8650.9|16
1643895770000|2022-02-03 13:42:50|8654.5|8651.7|8655.2|8652.4|8656.7|8653.9|8654.2|8651.4|40
1643895780000|2022-02-03 13:43:00|8655|8652.2|8658.5|8655.7|8658.7|8655.9|8655|8652.2|32
1643895790000|2022-02-03 13:43:10|8658.2|8655.4|8663.7|8660.9|8664.7|8661.9|8657.7|8654.9|197
1643895800000|2022-02-03 13:43:20|8662.7|8659.9|8664.7|8661.9|8665.5|8662.7|8662.7|8659.9|98
1643895810000|2022-02-03 13:43:30|8665.2|8662.4|8663.7|8660.9|8665.5|8662.7|8663.4|8660.6|55
1643895820000|2022-02-03 13:43:40|8663.9|8661.1|8664.4|8661.6|8665.4|8662.6|8663.9|8661.1|59
1643895830000|2022-02-03 13:43:50|8664.2|8661.4|8660.7|8657.9|8664.4|8661.6|8660.4|8657.6|143
1643895840000|2022-02-03 13:44:00|8659.7|8656.9|8660.4|8657.6|8662.7|8659.9|8659.7|8656.9|70
1643895850000|2022-02-03 13:44:10|8660.2|8657.4|8660.7|8657.9|8663.2|8660.4|8659.9|8657.1|50
1643895860000|2022-02-03 13:44:20|8660.4|8657.6|8661.7|8658.9|8662.7|8659.9|8660.4|8657.6|20
1643895870000|2022-02-03 13:44:30|8661|8658.2|8657.9|8655.1|8661|8658.2|8657.9|8655.1|33
1643895880000|2022-02-03 13:44:40|8657.7|8654.9|8658.7|8655.9|8659.4|8656.6|8657.7|8654.9|17
1643895890000|2022-02-03 13:44:50|8659.2|8656.4|8658.7|8655.9|8659.7|8656.9|8658.2|8655.4|15
1643895900000|2022-02-03 13:45:00|8658.2|8655.4|8659|8656.2|8659|8656.2|8656.2|8653.4|75
1643895910000|2022-02-03 13:45:10|8658.7|8655.9|8663.2|8660.4|8663.7|8660.9|8658.7|8655.9|98
1643895920000|2022-02-03 13:45:20|8663.5|8660.7|8660.2|8657.4|8663.5|8660.7|8659.2|8656.4|58
1643895930000|2022-02-03 13:45:30|8660.7|8657.9|8659.7|8656.9|8661|8658.2|8658.7|8655.9|51
1643895940000|2022-02-03 13:45:40|8660|8657.2|8668.2|8665.4|8668.2|8665.4|8659.4|8656.6|477
1643895950000|2022-02-03 13:45:50|8668.7|8665.9|8673.2|8670.4|8674.2|8671.4|8668.4|8665.6|484
1643895960000|2022-02-03 13:46:00|8674.2|8671.4|8673.2|8670.4|8675.2|8672.4|8672.9|8670.1|222
1643895970000|2022-02-03 13:46:10|8673.9|8671.1|8669.2|8666.4|8674.2|8671.4|8669.2|8666.4|115
1643895980000|2022-02-03 13:46:20|8669.9|8667.1|8670.2|8667.4|8672.4|8669.6|8669.9|8667.1|47
1643895990000|2022-02-03 13:46:30|8669.9|8667.1|8669.2|8666.4|8670.2|8667.4|8667.2|8664.4|116
1643896000000|2022-02-03 13:46:40|8669.4|8666.6|8669.2|8666.4|8670.2|8667.4|8667.9|8665.1|54
1643896010000|2022-02-03 13:46:50|8668.7|8665.9|8667.2|8664.4|8669.2|8666.4|8667.2|8664.4|46
1643896020000|2022-02-03 13:47:00|8667.4|8664.6|8666.2|8663.4|8669.2|8666.4|8666.2|8663.4|73
1643896030000|2022-02-03 13:47:10|8667.2|8664.4|8667.2|8664.4|8668.2|8665.4|8666.2|8663.4|48
1643896040000|2022-02-03 13:47:20|8666.9|8664.1|8664.2|8661.4|8667.4|8664.6|8663.7|8660.9|88
1643896050000|2022-02-03 13:47:30|8663.7|8660.9|8667.2|8664.4|8667.4|8664.6|8662.4|8659.6|520
1643896060000|2022-02-03 13:47:40|8666.9|8664.1|8668.2|8665.4|8669.2|8666.4|8666.9|8664.1|164
1643896070000|2022-02-03 13:47:50|8668.4|8665.6|8669.7|8666.9|8670.7|8667.9|8667.2|8664.4|391
1643896080000|2022-02-03 13:48:00|8669.9|8667.1|8670.7|8667.9|8671.7|8668.9|8668.9|8666.1|61
1643896090000|2022-02-03 13:48:10|8670.2|8667.4|8666.7|8663.9|8672.4|8669.6|8666.7|8663.9|153
1643896100000|2022-02-03 13:48:20|8666.2|8663.4|8663.9|8661.1|8666.7|8663.9|8662.9|8660.1|127
1643896110000|2022-02-03 13:48:30|8664.2|8661.4|8663.7|8660.9|8664.7|8661.9|8661.9|8659.1|68
1643896120000|2022-02-03 13:48:40|8663.2|8660.4|8658.4|8655.6|8663.2|8660.4|8658.4|8655.6|103
1643896130000|2022-02-03 13:48:50|8658.2|8655.4|8656.2|8653.4|8659.2|8656.4|8655.2|8652.4|132
1643896140000|2022-02-03 13:49:00|8657.2|8654.4|8658.9|8656.1|8659.2|8656.4|8656.7|8653.9|57
1643896150000|2022-02-03 13:49:10|8659.2|8656.4|8657.2|8654.4|8659.2|8656.4|8657.2|8654.4|23
1643896160000|2022-02-03 13:49:20|8657.4|8654.6|8662.7|8659.9|8663.7|8660.9|8657.4|8654.6|56
1643896170000|2022-02-03 13:49:30|8662.4|8659.6|8661.6|8658.8|8662.9|8660.1|8660.9|8658.1|35
1643896180000|2022-02-03 13:49:40|8662.2|8659.4|8662.2|8659.4|8663.2|8660.4|8660.7|8657.9|73
1643896190000|2022-02-03 13:49:50|8662.4|8659.6|8664.4|8661.6|8664.6|8661.8|8662.2|8659.4|51
1643896200000|2022-02-03 13:50:00|8664.6|8661.8|8663.2|8660.4|8665.2|8662.4|8662.2|8659.4|48
1643896210000|2022-02-03 13:50:10|8662.7|8659.9|8665.2|8662.4|8665.2|8662.4|8662.2|8659.4|34
1643896220000|2022-02-03 13:50:20|8664.9|8662.1|8663.4|8660.6|8665.4|8662.6|8663.2|8660.4|20
1643896230000|2022-02-03 13:50:30|8664.2|8661.4|8662.2|8659.4|8664.2|8661.4|8662.2|8659.4|34
1643896240000|2022-02-03 13:50:40|8662.4|8659.6|8662.4|8659.6|8663.2|8660.4|8661.2|8658.4|16
1643896250000|2022-02-03 13:50:50|8662.9|8660.1|8660.9|8658.1|8663.7|8660.9|8660.4|8657.6|20
1643896260000|2022-02-03 13:51:00|8661.2|8658.4|8661.2|8658.4|8662.9|8660.1|8660.2|8657.4|67
1643896270000|2022-02-03 13:51:10|8661.4|8658.6|8662.9|8660.1|8663.9|8661.1|8661.2|8658.4|25
1643896280000|2022-02-03 13:51:20|8663.2|8660.4|8662.2|8659.4|8663.2|8660.4|8661.2|8658.4|14
1643896290000|2022-02-03 13:51:30|8662.6|8659.8|8661.2|8658.4|8662.6|8659.8|8659.2|8656.4|20
1643896300000|2022-02-03 13:51:40|8661.4|8658.6|8661.9|8659.1|8662.9|8660.1|8660.9|8658.1|57
1643896310000|2022-02-03 13:51:50|8662.4|8659.6|8662.9|8660.1|8663.6|8660.8|8661.9|8659.1|19
1643896320000|2022-02-03 13:52:00|8662.6|8659.8|8658.9|8656.1|8662.6|8659.8|8658.6|8655.8|20
1643896330000|2022-02-03 13:52:10|8658.6|8655.8|8659.4|8656.6|8659.4|8656.6|8657.6|8654.8|39
1643896340000|2022-02-03 13:52:20|8659.2|8656.4|8657.4|8654.6|8659.2|8656.4|8655.2|8652.4|75
1643896350000|2022-02-03 13:52:30|8657.2|8654.4|8656.9|8654.1|8657.4|8654.6|8655.6|8652.8|26
1643896360000|2022-02-03 13:52:40|8656.4|8653.6|8655.2|8652.4|8657.2|8654.4|8654.6|8651.8|22
1643896370000|2022-02-03 13:52:50|8654.9|8652.1|8657.6|8654.8|8657.9|8655.1|8654.9|8652.1|33
1643896380000|2022-02-03 13:53:00|8657.9|8655.1|8659.6|8656.8|8660.2|8657.4|8657.6|8654.8|19
1643896390000|2022-02-03 13:53:10|8660.1|8657.3|8659.6|8656.8|8660.6|8657.8|8658.6|8655.8|24
1643896400000|2022-02-03 13:53:20|8659.2|8656.4|8661.6|8658.8|8661.6|8658.8|8657.9|8655.1|46
1643896410000|2022-02-03 13:53:30|8661.2|8658.4|8659.9|8657.1|8661.6|8658.8|8659.6|8656.8|17
1643896420000|2022-02-03 13:53:40|8659.6|8656.8|8661.6|8658.8|8661.6|8658.8|8659.2|8656.4|23
1643896430000|2022-02-03 13:53:50|8661.9|8659.1|8668.6|8665.8|8668.9|8666.1|8661.6|8658.8|189
1643896440000|2022-02-03 13:54:00|8668.4|8665.6|8668.6|8665.8|8669.6|8666.8|8666.9|8664.1|55
1643896450000|2022-02-03 13:54:10|8668.2|8665.4|8667.6|8664.8|8668.2|8665.4|8666.6|8663.8|19
1643896460000|2022-02-03 13:54:20|8667.9|8665.1|8669.6|8666.8|8669.6|8666.8|8667.6|8664.8|21
1643896470000|2022-02-03 13:54:30|8669.4|8666.6|8667.6|8664.8|8669.6|8666.8|8667.6|8664.8|14
1643896480000|2022-02-03 13:54:40|8667.4|8664.6|8665.6|8662.8|8667.6|8664.8|8664.9|8662.1|29
1643896490000|2022-02-03 13:54:50|8664.9|8662.1|8661.9|8659.1|8665.4|8662.6|8661.1|8658.3|62
1643896500000|2022-02-03 13:55:00|8661.6|8658.8|8659.6|8656.8|8661.9|8659.1|8658.9|8656.1|47
1643896510000|2022-02-03 13:55:10|8659.4|8656.6|8659.4|8656.6|8659.6|8656.8|8658.6|8655.8|22
1643896520000|2022-02-03 13:55:20|8659.6|8656.8|8660.6|8657.8|8661.6|8658.8|8658.9|8656.1|39
1643896530000|2022-02-03 13:55:30|8661.1|8658.3|8661.6|8658.8|8662.6|8659.8|8660.9|8658.1|13
1643896540000|2022-02-03 13:55:40|8661.4|8658.6|8660.6|8657.8|8661.6|8658.8|8660.6|8657.8|15
1643896550000|2022-02-03 13:55:50|8660.1|8657.3|8660.6|8657.8|8660.9|8658.1|8658.9|8656.1|13
1643896560000|2022-02-03 13:56:00|8661.6|8658.8|8658.6|8655.8|8661.6|8658.8|8658.6|8655.8|20
1643896570000|2022-02-03 13:56:10|8658.9|8656.1|8659.6|8656.8|8659.9|8657.1|8658.9|8656.1|39
1643896580000|2022-02-03 13:56:20|8660.1|8657.3|8660.6|8657.8|8660.9|8658.1|8659.9|8657.1|29
1643896590000|2022-02-03 13:56:30|8661.6|8658.8|8661.4|8658.6|8662.4|8659.6|8660.6|8657.8|27
1643896600000|2022-02-03 13:56:40|8661.1|8658.3|8662.6|8659.8|8663.4|8660.6|8660.6|8657.8|56
1643896610000|2022-02-03 13:56:50|8662.1|8659.3|8664.6|8661.8|8665.4|8662.6|8661.6|8658.8|38
1643896620000|2022-02-03 13:57:00|8665.1|8662.3|8665.6|8662.8|8665.6|8662.8|8664.1|8661.3|31
1643896630000|2022-02-03 13:57:10|8665.4|8662.6|8665.6|8662.8|8669.6|8666.8|8664.4|8661.6|595
1643896640000|2022-02-03 13:57:20|8666.4|8663.6|8669.4|8666.6|8670.4|8667.6|8665.9|8663.1|72
1643896650000|2022-02-03 13:57:30|8668.6|8665.8|8669.4|8666.6|8669.9|8667.1|8668.4|8665.6|50
1643896660000|2022-02-03 13:57:40|8669.6|8666.8|8668.9|8666.1|8670.9|8668.1|8668.6|8665.8|108
1643896670000|2022-02-03 13:57:50|8667.4|8664.6|8667.4|8664.6|8667.6|8664.8|8666.6|8663.8|34
1643896680000|2022-02-03 13:58:00|8666.9|8664.1|8665.6|8662.8|8667.6|8664.8|8665.4|8662.6|40
1643896690000|2022-02-03 13:58:10|8666.6|8663.8|8665.6|8662.8|8666.9|8664.1|8665.6|8662.8|29
1643896700000|2022-02-03 13:58:20|8665.9|8663.1|8666.1|8663.3|8666.6|8663.8|8665.6|8662.8|7
1643896710000|2022-02-03 13:58:30|8666.4|8663.6|8666.9|8664.1|8667.9|8665.1|8666.4|8663.6|10
1643896720000|2022-02-03 13:58:40|8666.6|8663.8|8667.4|8664.6|8668.4|8665.6|8666.4|8663.6|70
1643896730000|2022-02-03 13:58:50|8667.6|8664.8|8662.6|8659.8|8667.6|8664.8|8661.6|8658.8|80
1643896740000|2022-02-03 13:59:00|8663.6|8660.8|8663.6|8660.8|8664.4|8661.6|8662.6|8659.8|45
1643896750000|2022-02-03 13:59:10|8663.9|8661.1|8662.1|8659.3|8663.9|8661.1|8661.6|8658.8|63
1643896760000|2022-02-03 13:59:20|8661.9|8659.1|8663.1|8660.3|8663.1|8660.3|8661.6|8658.8|19
1643896770000|2022-02-03 13:59:30|8663.4|8660.6|8665.1|8662.3|8665.6|8662.8|8662.1|8659.3|20
1643896780000|2022-02-03 13:59:40|8664.9|8662.1|8665.1|8662.3|8665.6|8662.8|8664.6|8661.8|16
1643896790000|2022-02-03 13:59:50|8664.6|8661.8|8662.6|8659.8|8665.1|8662.3|8660.1|8657.3|105
1643896800000|2022-02-03 14:00:00|8662.9|8660.1|8660.6|8657.8|8662.9|8660.1|8657.4|8654.6|231
1643896810000|2022-02-03 14:00:10|8659.9|8657.1|8661.6|8658.8|8662.6|8659.8|8658.4|8655.6|109
1643896820000|2022-02-03 14:00:20|8662.9|8660.1|8667.6|8664.8|8669.6|8666.8|8662.6|8659.8|126
1643896830000|2022-02-03 14:00:30|8667.4|8664.6|8665.6|8662.8|8667.4|8664.6|8664.4|8661.6|102
1643896840000|2022-02-03 14:00:40|8665.8|8663|8665.6|8662.8|8666.6|8663.8|8665.3|8662.5|54
1643896850000|2022-02-03 14:00:50|8666.6|8663.8|8668.6|8665.8|8669.6|8666.8|8665.8|8663|72
1643896860000|2022-02-03 14:01:00|8668.8|8666|8664.6|8661.8|8669.6|8666.8|8664.6|8661.8|85
1643896870000|2022-02-03 14:01:10|8665.1|8662.3|8666.6|8663.8|8667.3|8664.5|8662.6|8659.8|62
1643896880000|2022-02-03 14:01:20|8665.9|8663.1|8666.1|8663.3|8667.3|8664.5|8664.6|8661.8|95
1643896890000|2022-02-03 14:01:30|8666.3|8663.5|8667.6|8664.8|8668.6|8665.8|8665.3|8662.5|59
1643896900000|2022-02-03 14:01:40|8668.1|8665.3|8667.8|8665|8668.3|8665.5|8665.6|8662.8|56
1643896910000|2022-02-03 14:01:50|8667.6|8664.8|8681.3|8678.5|8681.8|8679|8667.3|8664.5|651
1643896920000|2022-02-03 14:02:00|8680.8|8678|8681.6|8678.8|8681.6|8678.8|8676.9|8674.1|220
1643896930000|2022-02-03 14:02:10|8681.8|8679|8681.3|8678.5|8683.6|8680.8|8680.3|8677.5|105
1643896940000|2022-02-03 14:02:20|8681.6|8678.8|8685.3|8682.5|8688.1|8685.3|8680.6|8677.8|406
1643896950000|2022-02-03 14:02:30|8685.6|8682.8|8684.1|8681.3|8686.8|8684|8682.1|8679.3|138
1643896960000|2022-02-03 14:02:40|8683.8|8681|8683.3|8680.5|8686.3|8683.5|8683.1|8680.3|98
1643896970000|2022-02-03 14:02:50|8683.6|8680.8|8684.1|8681.3|8684.8|8682|8683.3|8680.5|76
1643896980000|2022-02-03 14:03:00|8683.3|8680.5|8684.1|8681.3|8685.1|8682.3|8683.3|8680.5|155
1643896990000|2022-02-03 14:03:10|8683.3|8680.5|8683.6|8680.8|8684.1|8681.3|8682.8|8680|108
1643897000000|2022-02-03 14:03:20|8683.3|8680.5|8683.6|8680.8|8684.1|8681.3|8680.6|8677.8|131
1643897010000|2022-02-03 14:03:30|8683.1|8680.3|8683.1|8680.3|8683.6|8680.8|8680.1|8677.3|161
1643897020000|2022-02-03 14:03:40|8682.3|8679.5|8685.8|8683|8687.1|8684.3|8682.1|8679.3|101
1643897030000|2022-02-03 14:03:50|8686.1|8683.3|8687.3|8684.5|8692.3|8689.5|8685.8|8683|458
1643897040000|2022-02-03 14:04:00|8687.1|8684.3|8686.1|8683.3|8687.8|8685|8685.1|8682.3|62
1643897050000|2022-02-03 14:04:10|8685.1|8682.3|8684.8|8682|8687.3|8684.5|8683.1|8680.3|119
1643897060000|2022-02-03 14:04:20|8685.1|8682.3|8681.3|8678.5|8685.1|8682.3|8681.1|8678.3|104
1643897070000|2022-02-03 14:04:30|8681.1|8678.3|8680.3|8677.5|8682.1|8679.3|8680.3|8677.5|63
1643897080000|2022-02-03 14:04:40|8681.1|8678.3|8681.1|8678.3|8681.1|8678.3|8680.3|8677.5|25
1643897090000|2022-02-03 14:04:50|8682.3|8679.5|8684.1|8681.3|8684.1|8681.3|8682.1|8679.3|46
1643897100000|2022-02-03 14:05:00|8683.6|8680.8|8681.1|8678.3|8683.6|8680.8|8680.1|8677.3|103
1643897110000|2022-02-03 14:05:10|8682.8|8680|8681.6|8678.8|8682.8|8680|8680.1|8677.3|66
1643897120000|2022-02-03 14:05:20|8681.8|8679|8682.1|8679.3|8683.8|8681|8680.3|8677.5|34
1643897130000|2022-02-03 14:05:30|8682.3|8679.5|8682.1|8679.3|8683.8|8681|8682.1|8679.3|52
1643897140000|2022-02-03 14:05:40|8681.8|8679|8681.1|8678.3|8682.3|8679.5|8680.1|8677.3|56
1643897150000|2022-02-03 14:05:50|8680.8|8678|8683.3|8680.5|8683.8|8681|8680.3|8677.5|39
1643897160000|2022-02-03 14:06:00|8682.6|8679.8|8680.1|8677.3|8683.1|8680.3|8680.1|8677.3|45
1643897170000|2022-02-03 14:06:10|8681.1|8678.3|8681.3|8678.5|8682.1|8679.3|8679.8|8677|128
1643897180000|2022-02-03 14:06:20|8681.1|8678.3|8682.1|8679.3|8682.1|8679.3|8680.1|8677.3|40
1643897190000|2022-02-03 14:06:30|8681.8|8679|8686.8|8684|8687.8|8685|8681.8|8679|230
1643897200000|2022-02-03 14:06:40|8687.9|8683.9|8689.1|8686.3|8689.8|8687|8685.8|8683|330
1643897210000|2022-02-03 14:06:50|8688.8|8686|8689.8|8687|8689.8|8687|8688.8|8686|36
1643897220000|2022-02-03 14:07:00|8689.6|8686.8|8683.8|8681|8689.6|8686.8|8682.1|8679.3|105
1643897230000|2022-02-03 14:07:10|8683.6|8680.8|8683.8|8681|8684.1|8681.3|8682.1|8679.3|36
1643897240000|2022-02-03 14:07:20|8683.3|8680.5|8680.3|8677.5|8683.6|8680.8|8678.3|8675.5|207
1643897250000|2022-02-03 14:07:30|8680.1|8677.3|8681.1|8678.3|8681.6|8678.8|8679.1|8676.3|85
1643897260000|2022-02-03 14:07:40|8681.3|8678.5|8682.3|8679.5|8682.3|8679.5|8678.3|8675.5|61
1643897270000|2022-02-03 14:07:50|8682.5|8679.7|8681.6|8678.8|8682.5|8679.7|8681.1|8678.3|23
1643897280000|2022-02-03 14:08:00|8681.8|8679|8681.1|8678.3|8682.5|8679.7|8680.3|8677.5|76
1643897290000|2022-02-03 14:08:10|8680.6|8677.8|8678.8|8676|8680.6|8677.8|8677.3|8674.5|125
1643897300000|2022-02-03 14:08:20|8678.6|8675.8|8678.3|8675.5|8679.1|8676.3|8677.3|8674.5|55
1643897310000|2022-02-03 14:08:30|8677.3|8674.5|8678.1|8675.3|8678.3|8675.5|8676.3|8673.5|93
1643897320000|2022-02-03 14:08:40|8678.3|8675.5|8677.1|8674.3|8678.6|8675.8|8677.1|8674.3|38
1643897330000|2022-02-03 14:08:50|8677.5|8674.7|8679.1|8676.3|8679.1|8676.3|8677.1|8674.3|43
1643897340000|2022-02-03 14:09:00|8679.8|8677|8683.3|8680.5|8685.1|8682.3|8679.1|8676.3|133
1643897350000|2022-02-03 14:09:10|8684.3|8681.5|8684.1|8681.3|8686.1|8683.3|8683.3|8680.5|34
1643897360000|2022-02-03 14:09:20|8683.3|8680.5|8678.3|8675.5|8683.3|8680.5|8677.1|8674.3|96
1643897370000|2022-02-03 14:09:30|8678.6|8675.8|8678.1|8675.3|8679.1|8676.3|8677.3|8674.5|27
1643897380000|2022-02-03 14:09:40|8678.3|8675.5|8679.1|8676.3|8679.1|8676.3|8678.3|8675.5|11
1643897390000|2022-02-03 14:09:50|8678.1|8675.3|8679.1|8676.3|8679.1|8676.3|8678.1|8675.3|16
1643897400000|2022-02-03 14:10:00|8679.5|8676.7|8682.8|8680|8684.1|8681.3|8679.5|8676.7|51
1643897410000|2022-02-03 14:10:10|8683.1|8680.3|8683.8|8681|8683.8|8681|8681.1|8678.3|40
1643897420000|2022-02-03 14:10:20|8683.1|8680.3|8678.3|8675.5|8683.3|8680.5|8678.1|8675.3|38
1643897430000|2022-02-03 14:10:30|8678.8|8676|8679.6|8676.8|8680.1|8677.3|8678.3|8675.5|36
1643897440000|2022-02-03 14:10:40|8679.3|8676.5|8677.6|8674.8|8680.1|8677.3|8677.3|8674.5|27
1643897450000|2022-02-03 14:10:50|8677.3|8674.5|8677.3|8674.5|8678.1|8675.3|8677.1|8674.3|9
1643897460000|2022-02-03 14:11:00|8677.6|8674.8|8681.1|8678.3|8681.1|8678.3|8676.1|8673.3|143
1643897470000|2022-02-03 14:11:10|8681.3|8678.5|8683.1|8680.3|8683.1|8680.3|8681.1|8678.3|32
1643897480000|2022-02-03 14:11:20|8683.8|8681|8684.8|8682|8684.8|8682|8682.1|8679.3|42
1643897490000|2022-02-03 14:11:30|8684.3|8681.5|8685.1|8682.3|8686.1|8683.3|8684.1|8681.3|70
1643897500000|2022-02-03 14:11:40|8685.8|8683|8688.8|8686|8689.8|8687|8685.8|8683|136
1643897510000|2022-02-03 14:11:50|8688.3|8685.5|8688.8|8686|8690.8|8688|8688.3|8685.5|50
1643897520000|2022-02-03 14:12:00|8687|8684.2|8685|8682.2|8687.5|8684.7|8684.3|8681.5|92
1643897530000|2022-02-03 14:12:10|8684.5|8681.7|8685|8682.2|8686.8|8684|8684.5|8681.7|54
1643897540000|2022-02-03 14:12:20|8685.3|8682.5|8685|8682.2|8685.8|8683|8685|8682.2|20
1643897550000|2022-02-03 14:12:30|8685.5|8682.7|8686|8683.2|8686.8|8684|8685.5|8682.7|29
1643897560000|2022-02-03 14:12:40|8686.3|8683.5|8686|8683.2|8686.3|8683.5|8684|8681.2|49
1643897570000|2022-02-03 14:12:50|8686.3|8683.5|8687.3|8684.5|8688|8685.2|8685|8682.2|53
1643897580000|2022-02-03 14:13:00|8687|8684.2|8686|8683.2|8688.3|8685.5|8686|8683.2|38
1643897590000|2022-02-03 14:13:10|8686.3|8683.5|8687|8684.2|8687|8684.2|8686|8683.2|19
1643897600000|2022-02-03 14:13:20|8687.5|8684.7|8688|8685.2|8688|8685.2|8687|8684.2|15
1643897610000|2022-02-03 14:13:30|8687.8|8685|8683.3|8680.5|8688.8|8686|8680.6|8677.8|373
1643897620000|2022-02-03 14:13:40|8683.1|8680.3|8680.6|8677.8|8683.1|8680.3|8680.6|8677.8|33
1643897630000|2022-02-03 14:13:50|8680.3|8677.5|8678.3|8675.5|8680.6|8677.8|8678.3|8675.5|78
1643897640000|2022-02-03 14:14:00|8678.6|8675.8|8678.6|8675.8|8679.6|8676.8|8677.6|8674.8|36
1643897650000|2022-02-03 14:14:10|8679.1|8676.3|8679.3|8676.5|8679.3|8676.5|8677.6|8674.8|22
1643897660000|2022-02-03 14:14:20|8678.8|8676|8677.6|8674.8|8678.8|8676|8677.6|8674.8|16
1643897670000|2022-02-03 14:14:30|8678.3|8675.5|8678.8|8676|8679.6|8676.8|8678.3|8675.5|23
1643897680000|2022-02-03 14:14:40|8679|8676.2|8678.8|8676|8681.3|8678.5|8678.6|8675.8|68
1643897690000|2022-02-03 14:14:50|8678.6|8675.8|8679.3|8676.5|8679.6|8676.8|8678.6|8675.8|17
1643897700000|2022-02-03 14:15:00|8678.8|8676|8681.3|8678.5|8683.6|8680.8|8678.8|8676|61
1643897710000|2022-02-03 14:15:10|8681.6|8678.8|8674.8|8672|8682.3|8679.5|8673.8|8671|240
1643897720000|2022-02-03 14:15:20|8674.1|8671.3|8674.6|8671.8|8675.8|8673|8673.1|8670.3|57
1643897730000|2022-02-03 14:15:30|8674.8|8672|8673.1|8670.3|8675.1|8672.3|8672.6|8669.8|62
1643897740000|2022-02-03 14:15:40|8672.3|8669.5|8674.1|8671.3|8675.8|8673|8672.1|8669.3|102
1643897750000|2022-02-03 14:15:50|8674.3|8671.5|8674.1|8671.3|8675.8|8673|8674.1|8671.3|49
1643897760000|2022-02-03 14:16:00|8674.6|8671.8|8675.1|8672.3|8676.1|8673.3|8674.1|8671.3|47
1643897770000|2022-02-03 14:16:10|8675.3|8672.5|8679.1|8676.3|8679.1|8676.3|8675.1|8672.3|44
1643897780000|2022-02-03 14:16:20|8679.8|8677|8679.1|8676.3|8681.1|8678.3|8678.8|8676|71
1643897790000|2022-02-03 14:16:30|8678.6|8675.8|8685.6|8682.8|8686.6|8683.8|8678.1|8675.3|147
1643897800000|2022-02-03 14:16:40|8685.8|8683|8684.6|8681.8|8686.8|8684|8683.6|8680.8|57
1643897810000|2022-02-03 14:16:50|8684.8|8682|8682.8|8680|8685.1|8682.3|8682.6|8679.8|79
1643897820000|2022-02-03 14:17:00|8682.3|8679.5|8684.6|8681.8|8686.6|8683.8|8682.1|8679.3|79
1643897830000|2022-02-03 14:17:10|8684.5|8681.7|8686.5|8683.7|8686.8|8684|8684.3|8681.5|40
1643897840000|2022-02-03 14:17:20|8686.8|8684|8686.1|8683.3|8687.3|8684.5|8685.1|8682.3|85
1643897850000|2022-02-03 14:17:30|8686.3|8683.5|8686.1|8683.3|8688.8|8686|8686.1|8683.3|61
1643897860000|2022-02-03 14:17:40|8685.8|8683|8687.1|8684.3|8687.1|8684.3|8684.8|8682|19
1643897870000|2022-02-03 14:17:50|8687.5|8684.7|8686.8|8684|8687.8|8685|8685.1|8682.3|30
1643897880000|2022-02-03 14:18:00|8686.3|8683.5|8685.1|8682.3|8687.8|8685|8685.1|8682.3|54
1643897890000|2022-02-03 14:18:10|8685.3|8682.5|8688.8|8686|8689.8|8687|8685.1|8682.3|191
1643897900000|2022-02-03 14:18:20|8689|8686.2|8688.3|8685.5|8689.5|8686.7|8687.5|8684.7|79
1643897910000|2022-02-03 14:18:30|8687.5|8684.7|8682.1|8679.3|8687.5|8684.7|8680.1|8677.3|160
1643897920000|2022-02-03 14:18:40|8681.8|8679|8682.8|8680|8682.8|8680|8681.1|8678.3|49
1643897930000|2022-02-03 14:18:50|8682.1|8679.3|8685.3|8682.5|8685.3|8682.5|8682.1|8679.3|19
1643897940000|2022-02-03 14:19:00|8685.1|8682.3|8685.1|8682.3|8686.8|8684|8684.3|8681.5|53
1643897950000|2022-02-03 14:19:10|8685.5|8682.7|8686.1|8683.3|8686.1|8683.3|8683.6|8680.8|28
1643897960000|2022-02-03 14:19:20|8685.8|8683|8687.5|8684.7|8687.8|8685|8685.1|8682.3|41
1643897970000|2022-02-03 14:19:30|8687.1|8684.3|8688.5|8685.7|8688.5|8685.7|8686.8|8684|43
1643897980000|2022-02-03 14:19:40|8687.5|8684.7|8685.1|8682.3|8687.5|8684.7|8684.8|8682|26
1643897990000|2022-02-03 14:19:50|8684.8|8682|8685.1|8682.3|8686.1|8683.3|8684.1|8681.3|23
1643898000000|2022-02-03 14:20:00|8685.3|8682.5|8683.1|8680.3|8686.8|8684|8682.1|8679.3|50
1643898010000|2022-02-03 14:20:10|8682.6|8679.8|8684.1|8681.3|8684.1|8681.3|8682.1|8679.3|55
1643898020000|2022-02-03 14:20:20|8685.1|8682.3|8685.3|8682.5|8685.8|8683|8684.6|8681.8|28
1643898030000|2022-02-03 14:20:30|8685.6|8682.8|8686.1|8683.3|8688.8|8686|8685.1|8682.3|37
1643898040000|2022-02-03 14:20:40|8686.3|8683.5|8688.8|8686|8690.5|8687.7|8686.1|8683.3|169
1643898050000|2022-02-03 14:20:50|8689.3|8686.5|8687.1|8684.3|8689.3|8686.5|8686.3|8683.5|54
1643898060000|2022-02-03 14:21:00|8686.8|8684|8686.1|8683.3|8687.3|8684.5|8686.1|8683.3|17
1643898070000|2022-02-03 14:21:10|8685.6|8682.8|8685.1|8682.3|8685.8|8683|8684.1|8681.3|39
1643898080000|2022-02-03 14:21:20|8685.3|8682.5|8684.1|8681.3|8686.1|8683.3|8684.1|8681.3|25
1643898090000|2022-02-03 14:21:30|8684.8|8682|8689.5|8686.7|8689.5|8686.7|8684.8|8682|49
1643898100000|2022-02-03 14:21:40|8689.8|8687|8691.3|8688.5|8691.5|8688.7|8689.3|8686.5|53
1643898110000|2022-02-03 14:21:50|8691.5|8688.7|8691.1|8688.3|8691.5|8688.7|8690.8|8688|34
1643898120000|2022-02-03 14:22:00|8691.5|8688.7|8689.1|8686.3|8691.8|8689|8689.1|8686.3|84
1643898130000|2022-02-03 14:22:10|8688.8|8686|8689.8|8687|8690.1|8687.3|8688.1|8685.3|33
1643898140000|2022-02-03 14:22:20|8689.6|8686.8|8689.1|8686.3|8689.6|8686.8|8688.1|8685.3|19
1643898150000|2022-02-03 14:22:30|8688.8|8686|8688|8685.2|8689.3|8686.5|8686.8|8684|46
1643898160000|2022-02-03 14:22:40|8687.8|8685|8687|8684.2|8688|8685.2|8686.8|8684|40
1643898170000|2022-02-03 14:22:50|8686.8|8684|8687|8684.2|8687.8|8685|8685.3|8682.5|58
1643898180000|2022-02-03 14:23:00|8686.6|8683.8|8684|8681.2|8687.8|8685|8684|8681.2|73
1643898190000|2022-02-03 14:23:10|8683.3|8680.5|8681.5|8678.7|8683.5|8680.7|8680.3|8677.5|92
1643898200000|2022-02-03 14:23:20|8681.3|8678.5|8682|8679.2|8683|8680.2|8680|8677.2|28
1643898210000|2022-02-03 14:23:30|8681.5|8678.7|8682|8679.2|8682|8679.2|8680.8|8678|2
1643898220000|2022-02-03 14:23:40|8681.3|8678.5|8682|8679.2|8682.3|8679.5|8680.3|8677.5|78
1643898230000|2022-02-03 14:23:50|8681.8|8679|8682|8679.2|8682|8679.2|8680.3|8677.5|21
1643898240000|2022-02-03 14:24:00|8681.6|8678.8|8681|8678.2|8682|8679.2|8679.8|8677|17
1643898250000|2022-02-03 14:24:10|8680.3|8677.5|8681.8|8679|8682.8|8680|8677|8674.2|111
1643898260000|2022-02-03 14:24:20|8681|8678.2|8682.8|8680|8682.8|8680|8679.8|8677|59
1643898270000|2022-02-03 14:24:30|8682|8679.2|8683.8|8681|8684|8681.2|8681|8678.2|62
1643898280000|2022-02-03 14:24:40|8683|8680.2|8684.8|8682|8685.8|8683|8683|8680.2|32
1643898290000|2022-02-03 14:24:50|8684.3|8681.5|8685.8|8683|8685.8|8683|8683.5|8680.7|29
1643898300000|2022-02-03 14:25:00|8685|8682.2|8685.8|8683|8685.8|8683|8683.8|8681|32
1643898310000|2022-02-03 14:25:10|8685|8682.2|8682.3|8679.5|8685|8682.2|8681|8678.2|31
1643898320000|2022-02-03 14:25:20|8682|8679.2|8681.5|8678.7|8683.5|8680.7|8680.3|8677.5|81
1643898330000|2022-02-03 14:25:30|8681.3|8678.5|8687.5|8684.7|8687.5|8684.7|8681|8678.2|383
1643898340000|2022-02-03 14:25:40|8687|8684.2|8688.5|8685.7|8688.5|8685.7|8686.5|8683.7|26
1643898350000|2022-02-03 14:25:50|8687.5|8684.7|8686.5|8683.7|8687.5|8684.7|8685.8|8683|24
1643898360000|2022-02-03 14:26:00|8686.3|8683.5|8684.5|8681.7|8686.5|8683.7|8684.5|8681.7|37
1643898370000|2022-02-03 14:26:10|8685.3|8682.5|8683.8|8681|8685.3|8682.5|8683.5|8680.7|26
1643898380000|2022-02-03 14:26:20|8683.5|8680.7|8683.8|8681|8684.8|8682|8683.5|8680.7|10
1643898390000|2022-02-03 14:26:30|8683.5|8680.7|8682.5|8679.7|8684.5|8681.7|8681.8|8679|22
1643898400000|2022-02-03 14:26:40|8682.3|8679.5|8684|8681.2|8684.3|8681.5|8681.8|8679|24
1643898410000|2022-02-03 14:26:50|8684.3|8681.5|8683.5|8680.7|8684.3|8681.5|8682.5|8679.7|17
1643898420000|2022-02-03 14:27:00|8684|8681.2|8684|8681.2|8686.3|8683.5|8684|8681.2|62
1643898430000|2022-02-03 14:27:10|8684.5|8681.7|8685.5|8682.7|8685.5|8682.7|8684.5|8681.7|6
1643898440000|2022-02-03 14:27:20|8685.3|8682.5|8684.5|8681.7|8685.8|8683|8684.5|8681.7|8
1643898450000|2022-02-03 14:27:30|8684.3|8681.5|8689.5|8686.7|8689.5|8686.7|8683.5|8680.7|47
1643898460000|2022-02-03 14:27:40|8689.3|8686.5|8689.5|8686.7|8690.3|8687.5|8689.3|8686.5|78
1643898470000|2022-02-03 14:27:50|8690.3|8687.5|8688.3|8685.5|8690.3|8687.5|8687.3|8684.5|21
1643898480000|2022-02-03 14:28:00|8688.5|8685.7|8687.5|8684.7|8690.5|8687.7|8687.5|8684.7|58
1643898490000|2022-02-03 14:28:10|8688|8685.2|8687.5|8684.7|8688.5|8685.7|8686.8|8684|64
1643898500000|2022-02-03 14:28:20|8687.2|8684.4|8686.5|8683.7|8687.5|8684.7|8685.5|8682.7|20
1643898510000|2022-02-03 14:28:30|8686.3|8683.5|8686.5|8683.7|8686.8|8684|8685.8|8683|13
1643898520000|2022-02-03 14:28:40|8685.8|8683|8686.5|8683.7|8686.8|8684|8685.8|8683|9
1643898530000|2022-02-03 14:28:50|8686.8|8684|8691.5|8688.7|8691.5|8688.7|8686.3|8683.5|414
1643898540000|2022-02-03 14:29:00|8691.2|8688.4|8692.2|8689.4|8692.5|8689.7|8690.5|8687.7|35
1643898550000|2022-02-03 14:29:10|8692|8689.2|8690.8|8688|8693|8690.2|8689.5|8686.7|47
1643898560000|2022-02-03 14:29:20|8691|8688.2|8690|8687.2|8691.5|8688.7|8689.5|8686.7|45
1643898570000|2022-02-03 14:29:30|8690.3|8687.5|8689.5|8686.7|8690.3|8687.5|8688.2|8685.4|39
1643898580000|2022-02-03 14:29:40|8690.3|8687.5|8688.8|8686|8690.3|8687.5|8688.8|8686|14
1643898590000|2022-02-03 14:29:50|8689.2|8686.4|8688.8|8686|8689.8|8687|8686.8|8684|55
1643898600000|2022-02-03 14:30:00|8689.2|8686.4|8687|8684.2|8690.5|8687.7|8685.8|8683|128
1643898610000|2022-02-03 14:30:10|8687.2|8684.4|8688.8|8686|8689.5|8686.7|8687|8684.2|40
1643898620000|2022-02-03 14:30:20|8688|8685.2|8686.5|8683.7|8688.8|8686|8685.5|8682.7|33
1643898630000|2022-02-03 14:30:30|8686.3|8683.5|8689.5|8686.7|8689.5|8686.7|8683.5|8680.7|98
1643898640000|2022-02-03 14:30:40|8689.3|8686.5|8692.5|8689.7|8693|8690.2|8688.8|8686|113
1643898650000|2022-02-03 14:30:50|8692.8|8690|8690.2|8687.4|8692.8|8690|8690.2|8687.4|84
1643898660000|2022-02-03 14:31:00|8690|8687.2|8688.7|8685.9|8691.2|8688.4|8687.2|8684.4|180
1643898670000|2022-02-03 14:31:10|8689.2|8686.4|8687.7|8684.9|8689.5|8686.7|8686.8|8684|51
1643898680000|2022-02-03 14:31:20|8687.5|8684.7|8688.5|8685.7|8690.7|8687.9|8687.2|8684.4|50
1643898690000|2022-02-03 14:31:30|8688.2|8685.4|8696.7|8693.9|8696.7|8693.9|8688.2|8685.4|737
1643898700000|2022-02-03 14:31:40|8696.5|8693.7|8706.7|8703.9|8707.7|8704.9|8696|8693.2|834
1643898710000|2022-02-03 14:31:50|8706.5|8703.7|8702|8699.2|8706.7|8703.9|8702|8699.2|116
1643898720000|2022-02-03 14:32:00|8700.7|8697.9|8703|8700.2|8705|8702.2|8700|8697.2|137
1643898730000|2022-02-03 14:32:10|8703.2|8700.4|8702|8699.2|8704|8701.2|8701|8698.2|73
1643898740000|2022-02-03 14:32:20|8701.7|8698.9|8700|8697.2|8702.2|8699.4|8699|8696.2|92
1643898750000|2022-02-03 14:32:30|8699.7|8696.9|8699|8696.2|8699.7|8696.9|8698.2|8695.4|41
1643898760000|2022-02-03 14:32:40|8698.7|8695.9|8697.7|8694.9|8699.7|8696.9|8697.7|8694.9|70
1643898770000|2022-02-03 14:32:50|8698|8695.2|8701.2|8698.4|8701.2|8698.4|8698|8695.2|69
1643898780000|2022-02-03 14:33:00|8701.5|8698.7|8705|8702.2|8705.7|8702.9|8701.2|8698.4|168
1643898790000|2022-02-03 14:33:10|8705.5|8702.7|8709.7|8706.9|8709.7|8706.9|8705.5|8702.7|131
1643898800000|2022-02-03 14:33:20|8710.7|8707.9|8708|8705.2|8710.7|8707.9|8706.7|8703.9|166
1643898810000|2022-02-03 14:33:30|8707.7|8704.9|8702|8699.2|8708|8705.2|8701.7|8698.9|110
1643898820000|2022-02-03 14:33:40|8702.7|8699.9|8705.7|8702.9|8705.7|8702.9|8701.7|8698.9|312
1643898830000|2022-02-03 14:33:50|8705.2|8702.4|8704|8701.2|8706.7|8703.9|8703|8700.2|96
1643898840000|2022-02-03 14:34:00|8703.7|8700.9|8701|8698.2|8704|8701.2|8700.7|8697.9|77
1643898850000|2022-02-03 14:34:10|8701.7|8698.9|8698.2|8695.4|8701.7|8698.9|8698.2|8695.4|97
1643898860000|2022-02-03 14:34:20|8698|8695.2|8699|8696.2|8700.7|8697.9|8698|8695.2|72
1643898870000|2022-02-03 14:34:30|8699.4|8696.6|8701|8698.2|8701.7|8698.9|8698.7|8695.9|50
1643898880000|2022-02-03 14:34:40|8700.7|8697.9|8699.7|8696.9|8701|8698.2|8699|8696.2|29
1643898890000|2022-02-03 14:34:50|8699.2|8696.4|8699|8696.2|8701.7|8698.9|8698.7|8695.9|40
1643898900000|2022-02-03 14:35:00|8699.2|8696.4|8699.7|8696.9|8700|8697.2|8698|8695.2|68
1643898910000|2022-02-03 14:35:10|8699.5|8696.7|8696.5|8693.7|8701.5|8698.7|8696|8693.2|330
1643898920000|2022-02-03 14:35:20|8696.7|8693.9|8696.5|8693.7|8697.2|8694.4|8694.7|8691.9|150
1643898930000|2022-02-03 14:35:30|8696.7|8693.9|8701.5|8698.7|8702.5|8699.7|8696.2|8693.4|76
1643898940000|2022-02-03 14:35:40|8701.2|8698.4|8703.2|8700.4|8705.2|8702.4|8701.2|8698.4|103
1643898950000|2022-02-03 14:35:50|8703|8700.2|8701|8698.2|8703.2|8700.4|8700.7|8697.9|60
1643898960000|2022-02-03 14:36:00|8699.5|8696.7|8702|8699.2|8702|8699.2|8699.2|8696.4|56
1643898970000|2022-02-03 14:36:10|8703|8700.2|8703|8700.2|8704|8701.2|8702.2|8699.4|89
1643898980000|2022-02-03 14:36:20|8702.5|8699.7|8701.2|8698.4|8703.2|8700.4|8701|8698.2|54
1643898990000|2022-02-03 14:36:30|8701|8698.2|8702|8699.2|8703|8700.2|8700|8697.2|69
1643899000000|2022-02-03 14:36:40|8701.5|8698.7|8700|8697.2|8702.5|8699.7|8700|8697.2|63
1643899010000|2022-02-03 14:36:50|8699.5|8696.7|8697.2|8694.4|8700|8697.2|8697|8694.2|49
1643899020000|2022-02-03 14:37:00|8697.7|8694.9|8699|8696.2|8699|8696.2|8697.2|8694.4|81
1643899030000|2022-02-03 14:37:10|8698.7|8695.9|8701|8698.2|8701|8698.2|8697.2|8694.4|69
1643899040000|2022-02-03 14:37:20|8702|8699.2|8700|8697.2|8702|8699.2|8698.2|8695.4|77
1643899050000|2022-02-03 14:37:30|8699.7|8696.9|8698.5|8695.7|8700|8697.2|8696.5|8693.7|66
1643899060000|2022-02-03 14:37:40|8698.7|8695.9|8691.2|8688.4|8700|8697.2|8691.2|8688.4|157
1643899070000|2022-02-03 14:37:50|8691|8688.2|8685.2|8682.4|8691|8688.2|8685.2|8682.4|155
1643899080000|2022-02-03 14:38:00|8684.7|8681.9|8687.2|8684.4|8689.2|8686.4|8684.5|8681.7|199
1643899090000|2022-02-03 14:38:10|8687.5|8684.7|8686.7|8683.9|8690|8687.2|8686.7|8683.9|72
1643899100000|2022-02-03 14:38:20|8686.5|8683.7|8687|8684.2|8687|8684.2|8685.2|8682.4|30
1643899110000|2022-02-03 14:38:30|8687.2|8684.4|8690|8687.2|8690.2|8687.4|8687.2|8684.4|57
1643899120000|2022-02-03 14:38:40|8690.2|8687.4|8693.5|8690.7|8694.7|8691.9|8690.2|8687.4|132
1643899130000|2022-02-03 14:38:50|8693|8690.2|8697.2|8694.4|8698.7|8695.9|8693|8690.2|89
1643899140000|2022-02-03 14:39:00|8697|8694.2|8704.2|8701.4|8704.9|8702.1|8697|8694.2|118
1643899150000|2022-02-03 14:39:10|8704.9|8702.1|8704.9|8702.1|8706.7|8703.9|8704.2|8701.4|101
1643899160000|2022-02-03 14:39:20|8705.4|8702.6|8701.7|8698.9|8705.7|8702.9|8700.4|8697.6|83
1643899170000|2022-02-03 14:39:30|8702.7|8699.9|8702.9|8700.1|8704.2|8701.4|8702.2|8699.4|31
1643899180000|2022-02-03 14:39:40|8703.2|8700.4|8704.9|8702.1|8705.9|8703.1|8702.4|8699.6|44
1643899190000|2022-02-03 14:39:50|8705.2|8702.4|8711.7|8708.9|8711.7|8708.9|8704.9|8702.1|135
1643899200000|2022-02-03 14:40:00|8711.2|8708.4|8717.7|8714.9|8717.9|8715.1|8710.7|8707.9|273
1643899210000|2022-02-03 14:40:10|8716.9|8714.1|8716.7|8713.9|8721.2|8718.4|8716.2|8713.4|393
1643899220000|2022-02-03 14:40:20|8717.2|8714.4|8718.9|8716.1|8721.7|8718.9|8715.7|8712.9|527
1643899230000|2022-02-03 14:40:30|8719.2|8716.4|8715.9|8713.1|8719.9|8717.1|8715.9|8713.1|192
1643899240000|2022-02-03 14:40:40|8716.2|8713.4|8721.7|8718.9|8722.9|8720.1|8715.7|8712.9|305
1643899250000|2022-02-03 14:40:50|8721.9|8719.1|8727.7|8724.9|8729.2|8726.4|8720.9|8718.1|303
1643899260000|2022-02-03 14:41:00|8728.2|8725.4|8729.2|8726.4|8731.3|8727.9|8727.2|8721.3|323
1643899270000|2022-02-03 14:41:10|8730.2|8727.4|8730.4|8727.6|8732.4|8729.6|8726.7|8723.9|307
1643899280000|2022-02-03 14:41:20|8730.7|8727.9|8731.4|8728.6|8734.9|8732.1|8728.7|8725.9|908
1643899290000|2022-02-03 14:41:30|8731.7|8728.9|8730.2|8727.4|8734.2|8731.4|8730.2|8727.4|210
1643899300000|2022-02-03 14:41:40|8729.4|8726.6|8725.4|8722.6|8729.4|8726.6|8725.2|8722.4|150
1643899310000|2022-02-03 14:41:50|8725.7|8722.9|8727.7|8724.9|8727.9|8725.1|8725.4|8722.6|129
1643899320000|2022-02-03 14:42:00|8728.2|8725.4|8728.9|8726.1|8734.4|8731.6|8728.2|8725.4|206
1643899330000|2022-02-03 14:42:10|8729.4|8726.6|8733.9|8731.1|8734.7|8731.9|8729.4|8726.6|238
1643899340000|2022-02-03 14:42:20|8733.7|8730.9|8728.9|8726.1|8733.7|8730.9|8728.2|8725.4|123
1643899350000|2022-02-03 14:42:30|8729.2|8726.4|8732.9|8730.1|8732.9|8730.1|8727.9|8725.1|145
1643899360000|2022-02-03 14:42:40|8732.2|8729.4|8732.9|8730.1|8735.4|8732.6|8731.9|8729.1|560
1643899370000|2022-02-03 14:42:50|8732.7|8729.9|8732.4|8729.6|8733.7|8730.9|8730.7|8727.9|65
1643899380000|2022-02-03 14:43:00|8733.4|8730.6|8734.2|8731.4|8738.2|8735.4|8732.7|8729.9|202
1643899390000|2022-02-03 14:43:10|8733.9|8731.1|8735.9|8733.1|8736.4|8733.6|8733.7|8730.9|82
1643899400000|2022-02-03 14:43:20|8735.7|8732.9|8733.7|8730.9|8736.4|8733.6|8731.7|8728.9|85
1643899410000|2022-02-03 14:43:30|8732.9|8730.1|8733.4|8730.6|8734.4|8731.6|8732.7|8729.9|113
1643899420000|2022-02-03 14:43:40|8732.9|8730.1|8732.7|8729.9|8734.2|8731.4|8732.4|8729.6|70
1643899430000|2022-02-03 14:43:50|8732.9|8730.1|8731.2|8728.4|8734.7|8731.9|8730.7|8727.9|61
1643899440000|2022-02-03 14:44:00|8730.9|8728.1|8732.2|8729.4|8734.7|8731.9|8730.9|8728.1|92
1643899450000|2022-02-03 14:44:10|8731.9|8729.1|8731.7|8728.9|8733.4|8730.6|8731.4|8728.6|41
1643899460000|2022-02-03 14:44:20|8731.4|8728.6|8732.7|8729.9|8733.7|8730.9|8731.2|8728.4|83
1643899470000|2022-02-03 14:44:30|8732.2|8729.4|8732.7|8729.9|8734.9|8732.1|8731.9|8729.1|114
1643899480000|2022-02-03 14:44:40|8732.9|8730.1|8733.4|8730.6|8734.9|8732.1|8732.9|8730.1|67
1643899490000|2022-02-03 14:44:50|8733.2|8730.4|8730.9|8728.1|8733.2|8730.4|8730.4|8727.6|70
1643899500000|2022-02-03 14:45:00|8731.4|8728.6|8734.4|8731.6|8735.1|8732.3|8731.4|8728.6|168
1643899510000|2022-02-03 14:45:10|8734.1|8731.3|8723.7|8720.9|8734.6|8731.8|8722.4|8719.6|718
1643899520000|2022-02-03 14:45:20|8723.4|8720.6|8723.2|8720.4|8725.2|8722.4|8722.7|8719.9|73
1643899530000|2022-02-03 14:45:30|8723.4|8720.6|8718.4|8715.6|8723.4|8720.6|8718.4|8715.6|228
1643899540000|2022-02-03 14:45:40|8718.7|8715.9|8716.9|8714.1|8719.7|8716.9|8715.2|8712.4|286
1643899550000|2022-02-03 14:45:50|8717.2|8714.4|8717.2|8714.4|8717.4|8714.6|8715.2|8712.4|127
1643899560000|2022-02-03 14:46:00|8717.4|8714.6|8714.9|8712.1|8719.9|8717.1|8714.4|8711.6|181
1643899570000|2022-02-03 14:46:10|8714.7|8711.9|8712.9|8710.1|8714.9|8712.1|8711.4|8708.6|161
1643899580000|2022-02-03 14:46:20|8713.2|8710.4|8713.9|8711.1|8714.9|8712.1|8710.9|8708.1|117
1643899590000|2022-02-03 14:46:30|8714.7|8711.9|8716.7|8713.9|8717.2|8714.4|8713.7|8710.9|82
1643899600000|2022-02-03 14:46:40|8716.4|8713.6|8710.4|8707.6|8716.9|8714.1|8710.4|8707.6|86
1643899610000|2022-02-03 14:46:50|8710.2|8707.4|8707.7|8704.9|8712.2|8709.4|8707.2|8704.4|94
1643899620000|2022-02-03 14:47:00|8707.9|8705.1|8699.4|8696.6|8708.4|8705.6|8698.7|8695.9|366
1643899630000|2022-02-03 14:47:10|8699.2|8696.4|8700.2|8697.4|8701.2|8698.4|8697.4|8694.6|331
1643899640000|2022-02-03 14:47:20|8700.4|8697.6|8696.7|8693.9|8701.2|8698.4|8696.2|8693.4|214
1643899650000|2022-02-03 14:47:30|8697.2|8694.4|8697.2|8694.4|8698.9|8696.1|8695.4|8692.6|101
1643899660000|2022-02-03 14:47:40|8696.7|8693.9|8696.4|8693.6|8699.4|8696.6|8694.4|8691.6|173
1643899670000|2022-02-03 14:47:50|8696.7|8693.9|8698.2|8695.4|8700.9|8698.1|8696.4|8693.6|73
1643899680000|2022-02-03 14:48:00|8698.4|8695.6|8700.7|8697.9|8700.7|8697.9|8694.2|8691.4|181
1643899690000|2022-02-03 14:48:10|8700.4|8697.6|8694.2|8691.4|8700.9|8698.1|8693.9|8691.1|114
1643899700000|2022-02-03 14:48:20|8693.7|8690.9|8693.2|8690.4|8694.2|8691.4|8691.4|8688.6|82
1643899710000|2022-02-03 14:48:30|8692.9|8690.1|8693.4|8690.6|8697.9|8695.1|8691.4|8688.6|190
1643899720000|2022-02-03 14:48:40|8693.2|8690.4|8688.4|8685.6|8693.2|8690.4|8687.2|8684.4|169
1643899730000|2022-02-03 14:48:50|8688.2|8685.4|8688.4|8685.6|8688.4|8685.6|8685.2|8682.4|192
1643899740000|2022-02-03 14:49:00|8688.2|8685.4|8689.2|8686.4|8689.2|8686.4|8685.4|8682.6|115
1643899750000|2022-02-03 14:49:10|8689.4|8686.6|8691.4|8688.6|8692.4|8689.6|8687.7|8684.9|63
1643899760000|2022-02-03 14:49:20|8691.9|8689.1|8691.2|8688.4|8695.9|8693.1|8691.2|8688.4|120
1643899770000|2022-02-03 14:49:30|8690.7|8687.9|8694.4|8691.6|8695.9|8693.1|8689.9|8687.1|149
1643899780000|2022-02-03 14:49:40|8694.2|8691.4|8692.2|8689.4|8694.9|8692.1|8692.2|8689.4|101
1643899790000|2022-02-03 14:49:50|8691.2|8688.4|8690.4|8687.6|8691.2|8688.4|8688.9|8686.1|87
1643899800000|2022-02-03 14:50:00|8688.5|8685.7|8690.2|8687.4|8690.7|8687.9|8684.2|8681.4|210
1643899810000|2022-02-03 14:50:10|8691.2|8688.4|8690.4|8687.6|8694.2|8691.4|8689.2|8686.4|136
1643899820000|2022-02-03 14:50:20|8690.2|8687.4|8694.4|8691.6|8694.4|8691.6|8690.2|8687.4|72
1643899830000|2022-02-03 14:50:30|8693.9|8691.1|8692.4|8689.6|8694.4|8691.6|8689.2|8686.4|79
1643899840000|2022-02-03 14:50:40|8691.4|8688.6|8691.9|8689.1|8695.4|8692.6|8691.4|8688.6|141
1643899850000|2022-02-03 14:50:50|8691.7|8688.9|8688.2|8685.4|8691.9|8689.1|8687.7|8684.9|251
1643899860000|2022-02-03 14:51:00|8688.4|8685.6|8683.7|8680.9|8688.7|8685.9|8681.4|8678.6|315
1643899870000|2022-02-03 14:51:10|8683.9|8681.1|8686.7|8683.9|8688.4|8685.6|8682.9|8680.1|99
1643899880000|2022-02-03 14:51:20|8686.9|8684.1|8688.9|8686.1|8689.9|8687.1|8685.9|8683.1|60
1643899890000|2022-02-03 14:51:30|8688.7|8685.9|8685.5|8682.7|8688.9|8686.1|8683.5|8680.7|437
1643899900000|2022-02-03 14:51:40|8685.2|8682.4|8683.5|8680.7|8685.5|8682.7|8683.5|8680.7|86
1643899910000|2022-02-03 14:51:50|8683.2|8680.4|8682.2|8679.4|8683.9|8681.1|8681.5|8678.7|94
1643899920000|2022-02-03 14:52:00|8682.5|8679.7|8686.9|8684.1|8688.4|8685.6|8682.2|8679.4|211
1643899930000|2022-02-03 14:52:10|8687.2|8684.4|8686.9|8684.1|8689.9|8687.1|8686.9|8684.1|103
1643899940000|2022-02-03 14:52:20|8686.4|8683.6|8683|8680.2|8686.9|8684.1|8681.5|8678.7|134
1643899950000|2022-02-03 14:52:30|8683.2|8680.4|8681.5|8678.7|8683.5|8680.7|8681.2|8678.4|50
1643899960000|2022-02-03 14:52:40|8681.7|8678.9|8685.5|8682.7|8685.5|8682.7|8681.5|8678.7|48
1643899970000|2022-02-03 14:52:50|8685.2|8682.4|8684.5|8681.7|8685.2|8682.4|8683.2|8680.4|38
1643899980000|2022-02-03 14:53:00|8683.9|8681.1|8682.5|8679.7|8684.5|8681.7|8681.5|8678.7|30
1643899990000|2022-02-03 14:53:10|8681.7|8678.9|8681.7|8678.9|8685.2|8682.4|8679.5|8676.7|157
1643900000000|2022-02-03 14:53:20|8682|8679.2|8684.7|8681.9|8684.7|8681.9|8679.2|8676.4|225
1643900010000|2022-02-03 14:53:30|8684.2|8681.4|8682.7|8679.9|8685.7|8682.9|8682.7|8679.9|61
1643900020000|2022-02-03 14:53:40|8683|8680.2|8683.7|8680.9|8683.7|8680.9|8680.7|8677.9|117
1643900030000|2022-02-03 14:53:50|8682.7|8679.9|8680.7|8677.9|8682.7|8679.9|8678.7|8675.9|51
1643900040000|2022-02-03 14:54:00|8681|8678.2|8679|8676.2|8681.7|8678.9|8678.7|8675.9|104
1643900050000|2022-02-03 14:54:10|8678.5|8675.7|8676.2|8673.4|8678.5|8675.7|8675|8672.2|169
1643900060000|2022-02-03 14:54:20|8676|8673.2|8671|8668.2|8676.2|8673.4|8670.2|8667.4|171
1643900070000|2022-02-03 14:54:30|8670.7|8667.9|8668.5|8665.7|8671|8668.2|8666.7|8663.9|243
1643900080000|2022-02-03 14:54:40|8668.7|8665.9|8663.8|8661|8668.7|8665.9|8662|8659.2|598
1643900090000|2022-02-03 14:54:50|8662.8|8660|8668.8|8666|8669.8|8667|8661.3|8658.5|252
1643900100000|2022-02-03 14:55:00|8668.3|8665.5|8665.8|8663|8668.3|8665.5|8664.8|8662|162
1643900110000|2022-02-03 14:55:10|8666.3|8663.5|8668.8|8666|8668.8|8666|8665.8|8663|196
1643900120000|2022-02-03 14:55:20|8668.3|8665.5|8667|8664.2|8668.3|8665.5|8666.8|8664|76
1643900130000|2022-02-03 14:55:30|8666.8|8664|8661|8658.2|8666.8|8664|8659.5|8656.7|231
1643900140000|2022-02-03 14:55:40|8660.8|8658|8658|8655.2|8662|8659.2|8656|8653.2|362
1643900150000|2022-02-03 14:55:50|8657.5|8654.7|8658|8655.2|8660|8657.2|8656.8|8654|287
1643900160000|2022-02-03 14:56:00|8657.3|8654.5|8658|8655.2|8659|8656.2|8656.3|8653.5|153
1643900170000|2022-02-03 14:56:10|8657.5|8654.7|8656.3|8653.5|8659.5|8656.7|8654.8|8652|810
1643900180000|2022-02-03 14:56:20|8655.8|8653|8657.3|8654.5|8657.8|8655|8654.8|8652|317
1643900190000|2022-02-03 14:56:30|8657|8654.2|8666.5|8663.7|8667|8664.2|8657|8654.2|352
1643900200000|2022-02-03 14:56:40|8666.3|8663.5|8668|8665.2|8668.5|8665.7|8664|8661.2|80
1643900210000|2022-02-03 14:56:50|8668.2|8665.4|8667|8664.2|8668.7|8665.9|8666|8663.2|81
1643900220000|2022-02-03 14:57:00|8667.2|8664.4|8669|8666.2|8669.7|8666.9|8666|8663.2|89
1643900230000|2022-02-03 14:57:10|8669.2|8666.4|8674.2|8671.4|8674.7|8671.9|8667.7|8664.9|193
1643900240000|2022-02-03 14:57:20|8674.5|8671.7|8672.5|8669.7|8674.5|8671.7|8671.5|8668.7|52
1643900250000|2022-02-03 14:57:30|8673|8670.2|8672.5|8669.7|8674.2|8671.4|8671.5|8668.7|53
1643900260000|2022-02-03 14:57:40|8673|8670.2|8671.5|8668.7|8673.5|8670.7|8671.5|8668.7|37
1643900270000|2022-02-03 14:57:50|8670.7|8667.9|8667.5|8664.7|8671|8668.2|8666.7|8663.9|118
1643900280000|2022-02-03 14:58:00|8668.2|8665.4|8667.7|8664.9|8669.2|8666.4|8665.5|8662.7|115
1643900290000|2022-02-03 14:58:10|8668|8665.2|8670.7|8667.9|8671|8668.2|8667.7|8664.9|47
1643900300000|2022-02-03 14:58:20|8671|8668.2|8669|8666.2|8671.7|8668.9|8668.5|8665.7|34
1643900310000|2022-02-03 14:58:30|8669.2|8666.4|8666|8663.2|8669.7|8666.9|8666|8663.2|72
1643900320000|2022-02-03 14:58:40|8665.3|8662.5|8662|8659.2|8665.3|8662.5|8660|8657.2|103
1643900330000|2022-02-03 14:58:50|8661.3|8658.5|8661|8658.2|8664|8661.2|8660|8657.2|67
1643900340000|2022-02-03 14:59:00|8661.2|8658.4|8661.3|8658.5|8661.8|8659|8659.5|8656.7|65
1643900350000|2022-02-03 14:59:10|8661|8658.2|8659.8|8657|8661.3|8658.5|8658.5|8655.7|63
1643900360000|2022-02-03 14:59:20|8659.5|8656.7|8662.8|8660|8662.8|8660|8659.3|8656.5|242
1643900370000|2022-02-03 14:59:30|8662.5|8659.7|8659.5|8656.7|8663.5|8660.7|8659|8656.2|64
1643900380000|2022-02-03 14:59:40|8659.8|8657|8656.3|8653.5|8660.3|8657.5|8655.8|8653|83
1643900390000|2022-02-03 14:59:50|8656|8653.2|8656.3|8653.5|8657.3|8654.5|8654.3|8651.5|590
1643900400000|2022-02-03 15:00:00|8656|8653.2|8658.3|8655.5|8660.4|8656.7|8655|8652.1|121
1643900410000|2022-02-03 15:00:10|8658|8655.2|8659|8656.2|8660.8|8658|8657.8|8655|59
1643900420000|2022-02-03 15:00:20|8659.3|8656.5|8659.8|8657|8660.8|8658|8654|8651.2|100
1643900430000|2022-02-03 15:00:30|8659|8656.2|8659.5|8656.7|8662.5|8659.7|8658.5|8655.7|116
1643900440000|2022-02-03 15:00:40|8659|8656.2|8658.5|8655.7|8661.5|8658.7|8656.8|8654|105
1643900450000|2022-02-03 15:00:50|8658.8|8656|8661.3|8658.5|8663.3|8660.5|8657.8|8655|131
1643900460000|2022-02-03 15:01:00|8660.5|8657.7|8661.5|8658.7|8661.5|8658.7|8657.5|8654.7|112
1643900470000|2022-02-03 15:01:10|8661.3|8658.5|8666.5|8663.7|8667.8|8665|8661.3|8658.5|253
1643900480000|2022-02-03 15:01:20|8666.3|8663.5|8666.8|8664|8668.3|8665.5|8664.8|8662|118
1643900490000|2022-02-03 15:01:30|8666.5|8663.7|8663.5|8660.7|8666.5|8663.7|8662|8659.2|93
1643900500000|2022-02-03 15:01:40|8663|8660.2|8668|8665.2|8668|8665.2|8663|8660.2|40
1643900510000|2022-02-03 15:01:50|8667.8|8665|8667.3|8664.5|8668.3|8665.5|8667.3|8664.5|49
1643900520000|2022-02-03 15:02:00|8666.8|8664|8666.5|8663.7|8671|8668.2|8664|8661.2|175
1643900530000|2022-02-03 15:02:10|8666.3|8663.5|8675.5|8672.7|8676.2|8673.4|8665.3|8662.5|165
1643900540000|2022-02-03 15:02:20|8675.2|8672.4|8674.2|8671.4|8676|8673.2|8672|8669.2|50
1643900550000|2022-02-03 15:02:30|8674.5|8671.7|8674.7|8671.9|8675|8672.2|8672|8669.2|177
1643900560000|2022-02-03 15:02:40|8674|8671.2|8672|8669.2|8675|8672.2|8670|8667.2|73
1643900570000|2022-02-03 15:02:50|8671.7|8668.9|8669|8666.2|8672.2|8669.4|8667|8664.2|136
1643900580000|2022-02-03 15:03:00|8668.7|8665.9|8667.5|8664.7|8669.5|8666.7|8665.7|8662.9|127
1643900590000|2022-02-03 15:03:10|8667.9|8665.1|8667|8664.2|8669.5|8666.7|8665|8662.2|66
1643900600000|2022-02-03 15:03:20|8667.2|8664.4|8667.7|8664.9|8669.7|8666.9|8667|8664.2|38
1643900610000|2022-02-03 15:03:30|8667.5|8664.7|8669|8666.2|8669.5|8666.7|8666.7|8663.9|73
1643900620000|2022-02-03 15:03:40|8669.2|8666.4|8664|8661.2|8669.7|8666.9|8664|8661.2|66
1643900630000|2022-02-03 15:03:50|8664.5|8661.7|8664.5|8661.7|8665.7|8662.9|8661.7|8658.9|75
1643900640000|2022-02-03 15:04:00|8665|8662.2|8672.2|8669.4|8672.5|8669.7|8662|8659.2|133
1643900650000|2022-02-03 15:04:10|8672|8669.2|8672.7|8669.9|8673.7|8670.9|8671.5|8668.7|104
1643900660000|2022-02-03 15:04:20|8673.2|8670.4|8674.5|8671.7|8675.2|8672.4|8673|8670.2|73
1643900670000|2022-02-03 15:04:30|8674.7|8671.9|8675|8672.2|8677|8674.2|8673.7|8670.9|155
1643900680000|2022-02-03 15:04:40|8674.7|8671.9|8678.7|8675.9|8678.7|8675.9|8673.2|8670.4|243
1643900690000|2022-02-03 15:04:50|8678.2|8675.4|8676.4|8673.6|8678.7|8675.9|8675|8672.2|119
1643900700000|2022-02-03 15:05:00|8676|8673.2|8680.7|8677.9|8680.7|8677.9|8675.2|8672.4|80
1643900710000|2022-02-03 15:05:10|8682.2|8679.4|8678.5|8675.7|8684.7|8681.9|8677.5|8674.7|314
1643900720000|2022-02-03 15:05:20|8679|8676.2|8676|8673.2|8679|8676.2|8675|8672.2|32
1643900730000|2022-02-03 15:05:30|8675.5|8672.7|8676|8673.2|8676.7|8673.9|8675|8672.2|42
1643900740000|2022-02-03 15:05:40|8676.2|8673.4|8681.7|8678.9|8682|8679.2|8676.2|8673.4|31
1643900750000|2022-02-03 15:05:50|8682|8679.2|8689|8686.2|8689|8686.2|8682|8679.2|115
1643900760000|2022-02-03 15:06:00|8688.7|8685.9|8691.7|8688.9|8691.7|8688.9|8688|8685.2|263
1643900770000|2022-02-03 15:06:10|8691.5|8688.7|8695.7|8692.9|8696.2|8693.4|8691|8688.2|279
1643900780000|2022-02-03 15:06:20|8696|8693.2|8699.9|8697.1|8702.4|8699.6|8696|8693.2|363
1643900790000|2022-02-03 15:06:30|8700.2|8697.4|8694.7|8691.9|8700.2|8697.4|8693.2|8690.4|170
1643900800000|2022-02-03 15:06:40|8694.5|8691.7|8698.9|8696.1|8700.9|8698.1|8693.9|8691.1|156
1643900810000|2022-02-03 15:06:50|8699.2|8696.4|8703.4|8700.6|8704.2|8701.4|8697.9|8695.1|155
1643900820000|2022-02-03 15:07:00|8703.2|8700.4|8701.9|8699.1|8706.2|8703.4|8701.9|8699.1|157
1643900830000|2022-02-03 15:07:10|8701.5|8698.7|8700.9|8698.1|8702.9|8700.1|8700.7|8697.9|316
1643900840000|2022-02-03 15:07:20|8701.9|8699.1|8701.9|8699.1|8704.7|8701.9|8700.9|8698.1|106
1643900850000|2022-02-03 15:07:30|8701.5|8698.7|8700.2|8697.4|8702.9|8700.1|8699.9|8697.1|150
1643900860000|2022-02-03 15:07:40|8700.4|8697.6|8707.7|8704.9|8708.2|8705.4|8700.2|8697.4|188
1643900870000|2022-02-03 15:07:50|8707.2|8704.4|8706.9|8704.1|8707.7|8704.9|8705.9|8703.1|73
1643900880000|2022-02-03 15:08:00|8707.7|8704.9|8708.7|8705.9|8709.7|8706.9|8706.9|8704.1|107
1643900890000|2022-02-03 15:08:10|8708.9|8706.1|8707.2|8704.4|8711|8707.9|8705.9|8703.1|222
1643900900000|2022-02-03 15:08:20|8706.9|8704.1|8704.9|8702.1|8707.7|8704.9|8704.7|8701.9|72
1643900910000|2022-02-03 15:08:30|8704.4|8701.6|8702.9|8700.1|8704.4|8701.6|8701.9|8699.1|70
1643900920000|2022-02-03 15:08:40|8702.2|8699.4|8700.2|8697.4|8702.9|8700.1|8697.9|8695.1|77
1643900930000|2022-02-03 15:08:50|8699.7|8696.9|8699.7|8696.9|8700.2|8697.4|8697.2|8694.4|81
1643900940000|2022-02-03 15:09:00|8699.2|8696.4|8699.9|8697.1|8699.9|8697.1|8694.9|8692.1|119
1643900950000|2022-02-03 15:09:10|8700.2|8697.4|8704.7|8701.9|8704.9|8702.1|8699.9|8697.1|59
1643900960000|2022-02-03 15:09:20|8704.9|8702.1|8703.7|8700.9|8705.9|8703.1|8703.4|8700.6|74
1643900970000|2022-02-03 15:09:30|8703.4|8700.6|8704.9|8702.1|8705.2|8702.4|8702.9|8700.1|27
1643900980000|2022-02-03 15:09:40|8704.2|8701.4|8704.4|8701.6|8704.9|8702.1|8702.9|8700.1|308
1643900990000|2022-02-03 15:09:50|8706.2|8703.4|8707.4|8704.6|8708.2|8705.4|8706.2|8703.4|56
1643901000000|2022-02-03 15:10:00|8706.4|8703.6|8706.2|8703.4|8708.4|8705.6|8705.2|8702.4|48
1643901010000|2022-02-03 15:10:10|8705.9|8703.1|8703.4|8700.6|8706.2|8703.4|8702.4|8699.6|53
1643901020000|2022-02-03 15:10:20|8703.2|8700.4|8703.4|8700.6|8705.4|8702.6|8702.2|8699.4|75
1643901030000|2022-02-03 15:10:30|8703.2|8700.4|8705.7|8702.9|8706.7|8703.9|8702.4|8699.6|77
1643901040000|2022-02-03 15:10:40|8705.4|8702.6|8702|8699.2|8705.9|8703.1|8698.2|8695.4|111
1643901050000|2022-02-03 15:10:50|8701|8698.2|8698.4|8695.6|8702.5|8699.7|8697.4|8694.6|208
1643901060000|2022-02-03 15:11:00|8697.9|8695.1|8696.2|8693.4|8699.2|8696.4|8695|8692.2|161
1643901070000|2022-02-03 15:11:10|8696.5|8693.7|8700|8697.2|8700|8697.2|8696|8693.2|255
1643901080000|2022-02-03 15:11:20|8699.5|8696.7|8701|8698.2|8701|8698.2|8698.7|8695.9|55
1643901090000|2022-02-03 15:11:30|8700.7|8697.9|8699.2|8696.4|8700.7|8697.9|8697.5|8694.7|54
1643901100000|2022-02-03 15:11:40|8698.7|8695.9|8692.7|8689.9|8698.7|8695.9|8692.2|8689.4|378
1643901110000|2022-02-03 15:11:50|8693.7|8690.9|8692.7|8689.9|8695|8692.2|8692.5|8689.7|55
1643901120000|2022-02-03 15:12:00|8692.5|8689.7|8689.5|8686.7|8693|8690.2|8689|8686.2|88
1643901130000|2022-02-03 15:12:10|8688.7|8685.9|8689.5|8686.7|8690.7|8687.9|8688.5|8685.7|82
1643901140000|2022-02-03 15:12:20|8689.7|8686.9|8690.2|8687.4|8692.5|8689.7|8689.5|8686.7|54
1643901150000|2022-02-03 15:12:30|8690.5|8687.7|8694.5|8691.7|8697.7|8694.9|8690|8687.2|143
1643901160000|2022-02-03 15:12:40|8694.7|8691.9|8695.5|8692.7|8696.5|8693.7|8693.5|8690.7|77
1643901170000|2022-02-03 15:12:50|8696.5|8693.7|8695.7|8692.9|8696.7|8693.9|8692.7|8689.9|40
1643901180000|2022-02-03 15:13:00|8696.2|8693.4|8695.5|8692.7|8699.5|8696.7|8694.7|8691.9|198
1643901190000|2022-02-03 15:13:10|8695.2|8692.4|8697.5|8694.7|8697.5|8694.7|8694.5|8691.7|18
1643901200000|2022-02-03 15:13:20|8697|8694.2|8694.7|8691.9|8697.5|8694.7|8693.7|8690.9|69
1643901210000|2022-02-03 15:13:30|8695|8692.2|8691.7|8688.9|8695.2|8692.4|8691.7|8688.9|63
1643901220000|2022-02-03 15:13:40|8692.2|8689.4|8694.5|8691.7|8696|8693.2|8691.7|8688.9|46
1643901230000|2022-02-03 15:13:50|8694.7|8691.9|8695.5|8692.7|8697.5|8694.7|8694.7|8691.9|34
1643901240000|2022-02-03 15:14:00|8695.9|8693.1|8701.5|8698.7|8702.2|8699.4|8694.7|8691.9|80
1643901250000|2022-02-03 15:14:10|8701.7|8698.9|8701.5|8698.7|8702.2|8699.4|8700.2|8697.4|53
1643901260000|2022-02-03 15:14:20|8700.5|8697.7|8700|8697.2|8701.5|8698.7|8699|8696.2|86
1643901270000|2022-02-03 15:14:30|8699.7|8696.9|8708.5|8705.7|8708.5|8705.7|8699.7|8696.9|411
1643901280000|2022-02-03 15:14:40|8708.2|8705.4|8712|8709.2|8712|8709.2|8707.5|8704.7|88
1643901290000|2022-02-03 15:14:50|8712.2|8709.4|8705.5|8702.7|8712.5|8709.7|8703|8700.2|543
1643901300000|2022-02-03 15:15:00|8705.2|8702.4|8708.7|8705.9|8709|8706.2|8704|8701.2|122
1643901310000|2022-02-03 15:15:10|8709.2|8706.4|8713.5|8710.7|8713.5|8710.7|8708.2|8705.4|181
1643901320000|2022-02-03 15:15:20|8712.7|8709.9|8721.5|8718.7|8722|8719.2|8712.5|8709.7|285
1643901330000|2022-02-03 15:15:30|8721.7|8718.9|8724.2|8721.4|8726.2|8723.4|8721.7|8718.9|393
1643901340000|2022-02-03 15:15:40|8723.7|8720.9|8723.2|8720.4|8726.2|8723.4|8722.2|8719.4|184
1643901350000|2022-02-03 15:15:50|8722.7|8719.9|8721.2|8718.4|8723.2|8720.4|8720.5|8717.7|125
1643901360000|2022-02-03 15:16:00|8721.7|8718.9|8722.7|8719.9|8724.7|8721.9|8720.2|8717.4|130
1643901370000|2022-02-03 15:16:10|8722.9|8720.1|8722.5|8719.7|8725.2|8722.4|8722.2|8719.4|81
1643901380000|2022-02-03 15:16:20|8722.7|8719.9|8725.9|8723.1|8726.7|8723.9|8721.5|8718.7|230
1643901390000|2022-02-03 15:16:30|8726.2|8723.4|8720.9|8718.1|8727.7|8724.9|8720.9|8718.1|121
1643901400000|2022-02-03 15:16:40|8721.4|8718.6|8721.9|8719.1|8721.9|8719.1|8718.9|8716.1|67
1643901410000|2022-02-03 15:16:50|8721.7|8718.9|8719.9|8717.1|8721.9|8719.1|8718.9|8716.1|176
1643901420000|2022-02-03 15:17:00|8719.7|8716.9|8718.2|8715.4|8719.7|8716.9|8716.7|8713.9|165
1643901430000|2022-02-03 15:17:10|8718.4|8715.6|8719.9|8717.1|8721.9|8719.1|8718.2|8715.4|67
1643901440000|2022-02-03 15:17:20|8719.7|8716.9|8716.5|8713.7|8720.7|8717.9|8715.5|8712.7|136
1643901450000|2022-02-03 15:17:30|8716.9|8714.1|8714.5|8711.7|8717.5|8714.7|8714|8711.2|38
1643901460000|2022-02-03 15:17:40|8714.2|8711.4|8714.5|8711.7|8714.5|8711.7|8713.2|8710.4|30
1643901470000|2022-02-03 15:17:50|8714.2|8711.4|8711.7|8708.9|8714.2|8711.4|8709.5|8706.7|59
1643901480000|2022-02-03 15:18:00|8711.9|8709.1|8712.5|8709.7|8714.5|8711.7|8711.5|8708.7|114
1643901490000|2022-02-03 15:18:10|8713|8710.2|8711.5|8708.7|8713.5|8710.7|8710.7|8707.9|44
1643901500000|2022-02-03 15:18:20|8712.2|8709.4|8711.5|8708.7|8713.5|8710.7|8711.2|8708.4|40
1643901510000|2022-02-03 15:18:30|8711.7|8708.9|8711.5|8708.7|8712.5|8709.7|8709.5|8706.7|65
1643901520000|2022-02-03 15:18:40|8711.7|8708.9|8713.5|8710.7|8713.5|8710.7|8711.7|8708.9|11
1643901530000|2022-02-03 15:18:50|8713|8710.2|8712.5|8709.7|8713.5|8710.7|8711.5|8708.7|56
1643901540000|2022-02-03 15:19:00|8712.7|8709.9|8712.5|8709.7|8713.5|8710.7|8709.7|8706.9|75
1643901550000|2022-02-03 15:19:10|8712.2|8709.4|8713.5|8710.7|8713.5|8710.7|8711.5|8708.7|39
1643901560000|2022-02-03 15:19:20|8713|8710.2|8714.2|8711.4|8714.7|8711.9|8712.5|8709.7|54
1643901570000|2022-02-03 15:19:30|8714|8711.2|8716.5|8713.7|8716.5|8713.7|8713.5|8710.7|55
1643901580000|2022-02-03 15:19:40|8717|8714.2|8717.5|8714.7|8719.5|8716.7|8717|8714.2|103
1643901590000|2022-02-03 15:19:50|8717|8714.2|8717.5|8714.7|8718.2|8715.4|8716.5|8713.7|34
1643901600000|2022-02-03 15:20:00|8717.4|8714.6|8718.4|8715.6|8718.7|8715.9|8715.4|8712.6|121
1643901610000|2022-02-03 15:20:10|8718.9|8716.1|8718.2|8715.4|8720.9|8718.1|8718.2|8715.4|62
1643901620000|2022-02-03 15:20:20|8718.4|8715.6|8720.4|8717.6|8720.4|8717.6|8718.4|8715.6|92
1643901630000|2022-02-03 15:20:30|8720.2|8717.4|8719.2|8716.4|8721.4|8718.6|8717.7|8714.9|78
1643901640000|2022-02-03 15:20:40|8718.7|8715.9|8716.4|8713.6|8719.4|8716.6|8715.7|8712.9|34
1643901650000|2022-02-03 15:20:50|8716.7|8713.9|8717.7|8714.9|8719.7|8716.9|8716.2|8713.4|108
1643901660000|2022-02-03 15:21:00|8717.4|8714.6|8715.7|8712.9|8717.7|8714.9|8715.2|8712.4|61
1643901670000|2022-02-03 15:21:10|8714.7|8711.9|8713.7|8710.9|8715.4|8712.6|8712.2|8709.4|113
1643901680000|2022-02-03 15:21:20|8713.4|8710.6|8709.7|8706.9|8713.7|8710.9|8708.4|8705.6|81
1643901690000|2022-02-03 15:21:30|8709.4|8706.6|8706.2|8703.4|8709.7|8706.9|8704.7|8701.9|364
1643901700000|2022-02-03 15:21:40|8706.4|8703.6|8704.4|8701.6|8707.4|8704.6|8703.4|8700.6|88
1643901710000|2022-02-03 15:21:50|8705.2|8702.4|8709.2|8706.4|8709.2|8706.4|8704.9|8702.1|82
1643901720000|2022-02-03 15:22:00|8708.9|8706.1|8703.7|8700.9|8709.4|8706.6|8703.4|8700.6|237
1643901730000|2022-02-03 15:22:10|8703.4|8700.6|8702.4|8699.6|8703.7|8700.9|8701.4|8698.6|105
1643901740000|2022-02-03 15:22:20|8703|8700.2|8702.4|8699.6|8705.2|8702.4|8700.7|8697.9|89
1643901750000|2022-02-03 15:22:30|8702.2|8699.4|8701.4|8698.6|8703.4|8700.6|8700.7|8697.9|35
1643901760000|2022-02-03 15:22:40|8701.9|8699.1|8701.4|8698.6|8703.4|8700.6|8701.4|8698.6|47
1643901770000|2022-02-03 15:22:50|8702.2|8699.4|8701.4|8698.6|8702.4|8699.6|8699.7|8696.9|46
1643901780000|2022-02-03 15:23:00|8701.2|8698.4|8704.2|8701.4|8704.9|8702.1|8701.2|8698.4|80
1643901790000|2022-02-03 15:23:10|8704.4|8701.6|8702.4|8699.6|8704.4|8701.6|8702.2|8699.4|47
1643901800000|2022-02-03 15:23:20|8702.2|8699.4|8704.2|8701.4|8704.4|8701.6|8701.4|8698.6|21
1643901810000|2022-02-03 15:23:30|8704.4|8701.6|8702.2|8699.4|8704.4|8701.6|8701.4|8698.6|24
1643901820000|2022-02-03 15:23:40|8702.4|8699.6|8704.2|8701.4|8704.2|8701.4|8702.2|8699.4|28
1643901830000|2022-02-03 15:23:50|8703.7|8700.9|8702.7|8699.9|8704.9|8702.1|8702.2|8699.4|38
1643901840000|2022-02-03 15:24:00|8702.4|8699.6|8702.2|8699.4|8703.4|8700.6|8701.4|8698.6|39
1643901850000|2022-02-03 15:24:10|8701.9|8699.1|8700.4|8697.6|8702.2|8699.4|8699.4|8696.6|67
1643901860000|2022-02-03 15:24:20|8700.7|8697.9|8698.4|8695.6|8701.2|8698.4|8698.4|8695.6|29
1643901870000|2022-02-03 15:24:30|8698.7|8695.9|8692.2|8689.4|8700.2|8697.4|8692.2|8689.4|213
1643901880000|2022-02-03 15:24:40|8691.9|8689.1|8687.7|8684.9|8693.4|8690.6|8687.4|8684.6|154
1643901890000|2022-02-03 15:24:50|8688.4|8685.6|8691.4|8688.6|8691.7|8688.9|8688.4|8685.6|84
1643901900000|2022-02-03 15:25:00|8691.7|8688.9|8695.4|8692.6|8699.4|8696.6|8691.4|8688.6|83
1643901910000|2022-02-03 15:25:10|8695.2|8692.4|8703.9|8701.1|8704.9|8702.1|8695.2|8692.4|235
1643901920000|2022-02-03 15:25:20|8704.6|8701.8|8703.9|8701.1|8705.9|8703.1|8703.2|8700.4|85
1643901930000|2022-02-03 15:25:30|8704.2|8701.4|8705.9|8703.1|8708.9|8706.1|8703.2|8700.4|151
1643901940000|2022-02-03 15:25:40|8705.6|8702.8|8704.9|8702.1|8705.9|8703.1|8704.2|8701.4|100
1643901950000|2022-02-03 15:25:50|8705.1|8702.3|8709.9|8707.1|8710.2|8707.4|8704.9|8702.1|123
1643901960000|2022-02-03 15:26:00|8709.7|8706.9|8709.9|8707.1|8710.2|8707.4|8707.2|8704.4|81
1643901970000|2022-02-03 15:26:10|8710.2|8707.4|8711.2|8708.4|8713.9|8711.1|8710.2|8707.4|110
1643901980000|2022-02-03 15:26:20|8711.4|8708.6|8711.2|8708.4|8713.2|8710.4|8710.2|8707.4|42
1643901990000|2022-02-03 15:26:30|8710.9|8708.1|8710.9|8708.1|8711.6|8708.8|8709.9|8707.1|47
1643902000000|2022-02-03 15:26:40|8710.7|8707.9|8708.9|8706.1|8710.9|8708.1|8708.2|8705.4|27
1643902010000|2022-02-03 15:26:50|8709.2|8706.4|8705.7|8702.9|8709.2|8706.4|8705.2|8702.4|39
1643902020000|2022-02-03 15:27:00|8706.2|8703.4|8705.4|8702.6|8706.2|8703.4|8704.2|8701.4|70
1643902030000|2022-02-03 15:27:10|8705.2|8702.4|8709.4|8706.6|8709.6|8706.8|8704.9|8702.1|70
1643902040000|2022-02-03 15:27:20|8709.7|8706.9|8706.9|8704.1|8709.9|8707.1|8706.9|8704.1|17
1643902050000|2022-02-03 15:27:30|8706.2|8703.4|8707.9|8705.1|8709.6|8706.8|8706.2|8703.4|144
1643902060000|2022-02-03 15:27:40|8707.4|8704.6|8708.9|8706.1|8710.6|8707.8|8707.4|8704.6|15
1643902070000|2022-02-03 15:27:50|8707.9|8705.1|8709.9|8707.1|8709.9|8707.1|8707.9|8705.1|16
1643902080000|2022-02-03 15:28:00|8709.4|8706.6|8708.1|8705.3|8709.4|8706.6|8707.4|8704.6|20
1643902090000|2022-02-03 15:28:10|8707.9|8705.1|8705.9|8703.1|8708.1|8705.3|8704.4|8701.6|54
1643902100000|2022-02-03 15:28:20|8705.7|8702.9|8705.9|8703.1|8706.9|8704.1|8705.4|8702.6|21
1643902110000|2022-02-03 15:28:30|8706.4|8703.6|8707.9|8705.1|8707.9|8705.1|8705.9|8703.1|46
1643902120000|2022-02-03 15:28:40|8707.7|8704.9|8706.9|8704.1|8707.9|8705.1|8706.9|8704.1|16
1643902130000|2022-02-03 15:28:50|8705.9|8703.1|8704.9|8702.1|8706.2|8703.4|8704.7|8701.9|23
1643902140000|2022-02-03 15:29:00|8704.7|8701.9|8704.9|8702.1|8707.2|8704.4|8704.2|8701.4|35
1643902150000|2022-02-03 15:29:10|8705.2|8702.4|8708.9|8706.1|8709.6|8706.8|8704.4|8701.6|73
1643902160000|2022-02-03 15:29:20|8709.1|8706.3|8709.9|8707.1|8712.1|8709.3|8708.4|8705.6|77
1643902170000|2022-02-03 15:29:30|8710.1|8707.3|8709.9|8707.1|8710.1|8707.3|8708.4|8705.6|15
1643902180000|2022-02-03 15:29:40|8710.1|8707.3|8710.4|8707.6|8710.9|8708.1|8707.9|8705.1|27
1643902190000|2022-02-03 15:29:50|8710.6|8707.8|8712.9|8710.1|8712.9|8710.1|8710.4|8707.6|31
1643902200000|2022-02-03 15:30:00|8711.9|8709.1|8711.1|8708.3|8711.9|8709.1|8710.4|8707.6|75
1643902210000|2022-02-03 15:30:10|8711.4|8708.6|8711.6|8708.8|8711.6|8708.8|8710.9|8708.1|21
1643902220000|2022-02-03 15:30:20|8711.9|8709.1|8715.6|8712.8|8715.6|8712.8|8711.9|8709.1|83
1643902230000|2022-02-03 15:30:30|8715.2|8712.4|8715.9|8713.1|8716.9|8714.1|8714.9|8712.1|41
1643902240000|2022-02-03 15:30:40|8716.1|8713.3|8717.1|8714.3|8717.6|8714.8|8715.1|8712.3|60
1643902250000|2022-02-03 15:30:50|8716.9|8714.1|8720.6|8717.8|8721.6|8718.8|8716.9|8714.1|298
1643902260000|2022-02-03 15:31:00|8720.4|8717.6|8721.4|8718.6|8721.4|8718.6|8715.6|8712.8|348
1643902270000|2022-02-03 15:31:10|8720.9|8718.1|8720.4|8717.6|8722.4|8719.6|8719.4|8716.6|160
1643902280000|2022-02-03 15:31:20|8719.9|8717.1|8718.4|8715.6|8720.1|8717.3|8717.9|8715.1|118
1643902290000|2022-02-03 15:31:30|8718.9|8716.1|8718.6|8715.8|8720.6|8717.8|8718.4|8715.6|84
1643902300000|2022-02-03 15:31:40|8718.4|8715.6|8714.9|8712.1|8720.6|8717.8|8714.4|8711.6|55
1643902310000|2022-02-03 15:31:50|8715.1|8712.3|8714.9|8712.1|8716.1|8713.3|8713.4|8710.6|49
1643902320000|2022-02-03 15:32:00|8715.1|8712.3|8720.4|8717.6|8720.8|8718|8714.6|8711.8|503
1643902330000|2022-02-03 15:32:10|8719.8|8717|8722.3|8719.5|8722.8|8720|8719.8|8717|87
1643902340000|2022-02-03 15:32:20|8722.1|8719.3|8720.8|8718|8722.3|8719.5|8720.1|8717.3|41
1643902350000|2022-02-03 15:32:30|8721.1|8718.3|8720.1|8717.3|8721.1|8718.3|8718.6|8715.8|81
1643902360000|2022-02-03 15:32:40|8720.6|8717.8|8720.1|8717.3|8720.9|8718.1|8719.1|8716.3|57
1643902370000|2022-02-03 15:32:50|8719.6|8716.8|8716.4|8713.6|8720.1|8717.3|8716.4|8713.6|66
1643902380000|2022-02-03 15:33:00|8717.1|8714.3|8715.4|8712.6|8717.4|8714.6|8714.9|8712.1|61
1643902390000|2022-02-03 15:33:10|8715.8|8713|8716.1|8713.3|8716.4|8713.6|8714.4|8711.6|207
1643902400000|2022-02-03 15:33:20|8715.6|8712.8|8717.8|8715|8718.1|8715.3|8712.6|8709.8|1096
1643902410000|2022-02-03 15:33:30|8718.1|8715.3|8715.1|8712.3|8718.1|8715.3|8715.1|8712.3|39
1643902420000|2022-02-03 15:33:40|8715.6|8712.8|8714.8|8712|8716.8|8714|8714.6|8711.8|29
1643902430000|2022-02-03 15:33:50|8715.3|8712.5|8707.3|8704.5|8715.8|8713|8707.3|8704.5|167
1643902440000|2022-02-03 15:34:00|8707.6|8704.8|8708.8|8706|8709.8|8707|8706.6|8703.8|71
1643902450000|2022-02-03 15:34:10|8709.1|8706.3|8708.8|8706|8712.6|8709.8|8707.6|8704.8|71
1643902460000|2022-02-03 15:34:20|8709.3|8706.5|8708.6|8705.8|8710.1|8707.3|8708.1|8705.3|45
1643902470000|2022-02-03 15:34:30|8708.1|8705.3|8710.1|8707.3|8710.1|8707.3|8708.1|8705.3|43
1643902480000|2022-02-03 15:34:40|8710.6|8707.8|8710.1|8707.3|8711.8|8709|8710.1|8707.3|32
1643902490000|2022-02-03 15:34:50|8709.8|8707|8708.1|8705.3|8710.8|8708|8708.1|8705.3|449
1643902500000|2022-02-03 15:35:00|8707.9|8705.1|8703.1|8700.3|8707.9|8705.1|8703.1|8700.3|69
1643902510000|2022-02-03 15:35:10|8703.3|8700.5|8701.8|8699|8704.1|8701.3|8700.1|8697.3|84
1643902520000|2022-02-03 15:35:20|8702.1|8699.3|8707.8|8705|8708.1|8705.3|8702.1|8699.3|72
1643902530000|2022-02-03 15:35:30|8707.6|8704.8|8705.8|8703|8707.8|8705|8705.1|8702.3|15
1643902540000|2022-02-03 15:35:40|8705.6|8702.8|8706.8|8704|8707.6|8704.8|8705.1|8702.3|25
1643902550000|2022-02-03 15:35:50|8707.1|8704.3|8708.8|8706|8708.8|8706|8706.1|8703.3|32
1643902560000|2022-02-03 15:36:00|8709.1|8706.3|8711.3|8708.5|8712.8|8710|8708.8|8706|67
1643902570000|2022-02-03 15:36:10|8711.1|8708.3|8709.1|8706.3|8711.6|8708.8|8707.8|8705|94
1643902580000|2022-02-03 15:36:20|8708.8|8706|8710.8|8708|8710.8|8708|8707.3|8704.5|49
1643902590000|2022-02-03 15:36:30|8710.6|8707.8|8709.8|8707|8710.8|8708|8707.8|8705|32
1643902600000|2022-02-03 15:36:40|8710.3|8707.5|8710.8|8708|8710.8|8708|8709.8|8707|20
1643902610000|2022-02-03 15:36:50|8711.1|8708.3|8709.8|8707|8712.8|8710|8708.1|8705.3|52
1643902620000|2022-02-03 15:37:00|8710.3|8707.5|8711.1|8708.3|8712.8|8710|8710.3|8707.5|38
1643902630000|2022-02-03 15:37:10|8711.3|8708.5|8707.3|8704.5|8713.1|8710.3|8704.3|8701.5|208
1643902640000|2022-02-03 15:37:20|8707.1|8704.3|8707.6|8704.8|8708.8|8706|8706.1|8703.3|101
1643902650000|2022-02-03 15:37:30|8707.3|8704.5|8705.8|8703|8708.6|8705.8|8705.1|8702.3|33
1643902660000|2022-02-03 15:37:40|8705.3|8702.5|8705.8|8703|8706.1|8703.3|8703.6|8700.8|30
1643902670000|2022-02-03 15:37:50|8706.1|8703.3|8707.8|8705|8708.6|8705.8|8704.6|8701.8|211
1643902680000|2022-02-03 15:38:00|8708.3|8705.5|8710.3|8707.5|8710.3|8707.5|8707.6|8704.8|297
1643902690000|2022-02-03 15:38:10|8711.3|8708.5|8705.3|8702.5|8712.3|8709.5|8705.3|8702.5|72
1643902700000|2022-02-03 15:38:20|8705|8702.2|8705|8702.2|8706.3|8703.5|8704.3|8701.5|33
1643902710000|2022-02-03 15:38:30|8705.3|8702.5|8701.5|8698.7|8705.3|8702.5|8700.8|8698|78
1643902720000|2022-02-03 15:38:40|8701.3|8698.5|8697.3|8694.5|8702.3|8699.5|8697.3|8694.5|146
1643902730000|2022-02-03 15:38:50|8696.6|8693.8|8699.3|8696.5|8699.3|8696.5|8696.3|8693.5|59
1643902740000|2022-02-03 15:39:00|8699.1|8696.3|8702.3|8699.5|8702.3|8699.5|8699.1|8696.3|29
1643902750000|2022-02-03 15:39:10|8702.6|8699.8|8701.6|8698.8|8703.3|8700.5|8701.1|8698.3|23
1643902760000|2022-02-03 15:39:20|8702|8699.2|8701.6|8698.8|8704.3|8701.5|8701.1|8698.3|50
1643902770000|2022-02-03 15:39:30|8701.3|8698.5|8698.3|8695.5|8702.3|8699.5|8698|8695.2|96
1643902780000|2022-02-03 15:39:40|8698.5|8695.7|8704.3|8701.5|8706.3|8703.5|8698.3|8695.5|47
1643902790000|2022-02-03 15:39:50|8705.3|8702.5|8704.3|8701.5|8707.3|8704.5|8704.3|8701.5|62
1643902800000|2022-02-03 15:40:00|8704.8|8702|8705.3|8702.5|8706.3|8703.5|8704.3|8701.5|47
1643902810000|2022-02-03 15:40:10|8705|8702.2|8706.3|8703.5|8706.6|8703.8|8705|8702.2|34
1643902820000|2022-02-03 15:40:20|8705.8|8703|8707.1|8704.3|8708.6|8705.8|8705.6|8702.8|33
1643902830000|2022-02-03 15:40:30|8706.6|8703.8|8706.8|8704|8708.6|8705.8|8706.3|8703.5|61
1643902840000|2022-02-03 15:40:40|8706.6|8703.8|8705.3|8702.5|8707.3|8704.5|8705.3|8702.5|37
1643902850000|2022-02-03 15:40:50|8705|8702.2|8707.3|8704.5|8707.3|8704.5|8704.5|8701.7|32
1643902860000|2022-02-03 15:41:00|8709|8706.2|8710.6|8707.8|8712|8709.2|8708.3|8705.5|91
1643902870000|2022-02-03 15:41:10|8710.5|8707.7|8709.3|8706.5|8710.8|8708|8709.3|8706.5|14
1643902880000|2022-02-03 15:41:20|8710.3|8707.5|8716.3|8713.5|8716.5|8713.7|8709.5|8706.7|195
1643902890000|2022-02-03 15:41:30|8716|8713.2|8721.8|8719|8722.8|8720|8716|8713.2|285
1643902900000|2022-02-03 15:41:40|8722|8719.2|8719.8|8717|8722.8|8720|8719.5|8716.7|60
1643902910000|2022-02-03 15:41:50|8720.5|8717.7|8719.8|8717|8720.8|8718|8719|8716.2|39
1643902920000|2022-02-03 15:42:00|8720.2|8717.4|8719.3|8716.5|8722.8|8720|8718|8715.2|122
1643902930000|2022-02-03 15:42:10|8719|8716.2|8720|8717.2|8720.8|8718|8719|8716.2|29
1643902940000|2022-02-03 15:42:20|8720.8|8718|8721.8|8719|8721.8|8719|8720|8717.2|37
1643902950000|2022-02-03 15:42:30|8722.5|8719.7|8723.8|8721|8723.8|8721|8722|8719.2|75
1643902960000|2022-02-03 15:42:40|8723.3|8720.5|8724|8721.2|8724.8|8722|8722.8|8720|72
1643902970000|2022-02-03 15:42:50|8724.3|8721.5|8724.8|8722|8724.8|8722|8723.8|8721|14
1643902980000|2022-02-03 15:43:00|8725|8722.2|8726.8|8724|8727|8724.2|8724|8721.2|116
1643902990000|2022-02-03 15:43:10|8727|8724.2|8726.8|8724|8729.5|8726.7|8726.5|8723.7|220
1643903000000|2022-02-03 15:43:20|8726.5|8723.7|8726.5|8723.7|8727|8724.2|8725.5|8722.7|70
1643903010000|2022-02-03 15:43:30|8726|8723.2|8721.8|8719|8726.5|8723.7|8721.8|8719|90
1643903020000|2022-02-03 15:43:40|8722.5|8719.7|8725.2|8722.4|8725.7|8722.9|8721.8|8719|116
1643903030000|2022-02-03 15:43:50|8726.2|8723.4|8726.7|8723.9|8727.2|8724.4|8725.5|8722.7|44
1643903040000|2022-02-03 15:44:00|8727.2|8724.4|8730.2|8727.4|8731|8728.2|8726.7|8723.9|128
1643903050000|2022-02-03 15:44:10|8730.5|8727.7|8731.7|8728.9|8733.2|8730.4|8730.2|8727.4|409
1643903060000|2022-02-03 15:44:20|8732|8729.2|8732|8729.2|8734|8731.2|8731.2|8728.4|449
1643903070000|2022-02-03 15:44:30|8733.7|8730.9|8731.2|8728.4|8733.7|8730.9|8731|8728.2|112
1643903080000|2022-02-03 15:44:40|8731|8728.2|8731|8728.2|8733|8730.2|8731|8728.2|164
1643903090000|2022-02-03 15:44:50|8731.7|8728.9|8734.7|8731.9|8734.7|8731.9|8731.5|8728.7|406
1643903100000|2022-02-03 15:45:00|8735.2|8732.4|8735.4|8732.6|8739|8736.2|8734.7|8731.9|434
1643903110000|2022-02-03 15:45:10|8735|8732.2|8736.7|8733.9|8737.4|8734.6|8733.7|8730.9|127
1643903120000|2022-02-03 15:45:20|8737.4|8734.6|8738.7|8735.9|8738.7|8735.9|8736.7|8733.9|82
1643903130000|2022-02-03 15:45:30|8738.4|8735.6|8736.7|8733.9|8738.7|8735.9|8736|8733.2|148
1643903140000|2022-02-03 15:45:40|8737|8734.2|8736.7|8733.9|8737.7|8734.9|8736.7|8733.9|46
1643903150000|2022-02-03 15:45:50|8736.2|8733.4|8735.7|8732.9|8736.7|8733.9|8735|8732.2|61
1643903160000|2022-02-03 15:46:00|8736.2|8733.4|8734.7|8731.9|8736.7|8733.9|8734|8731.2|88
1643903170000|2022-02-03 15:46:10|8735|8732.2|8733.5|8730.7|8735|8732.2|8732.7|8729.9|161
1643903180000|2022-02-03 15:46:20|8732.7|8729.9|8733.7|8730.9|8736.4|8733.6|8732.7|8729.9|205
1643903190000|2022-02-03 15:46:30|8734.2|8731.4|8731.2|8728.4|8735.4|8732.6|8730.5|8727.7|217
1643903200000|2022-02-03 15:46:40|8731.5|8728.7|8732|8729.2|8732.2|8729.4|8730.2|8727.4|108
1643903210000|2022-02-03 15:46:50|8732.2|8729.4|8733.2|8730.4|8735.2|8732.4|8732|8729.2|162
1643903220000|2022-02-03 15:47:00|8733|8730.2|8737.7|8734.9|8739|8736.2|8733|8730.2|551
1643903230000|2022-02-03 15:47:10|8737.4|8734.6|8736|8733.2|8737.7|8734.9|8736|8733.2|53
1643903240000|2022-02-03 15:47:20|8735.4|8732.6|8729.7|8726.9|8735.4|8732.6|8729.7|8726.9|126
1643903250000|2022-02-03 15:47:30|8729|8726.2|8724.7|8721.9|8729.7|8726.9|8723|8720.2|137
1643903260000|2022-02-03 15:47:40|8725|8722.2|8725.7|8722.9|8727|8724.2|8724.7|8721.9|215
1643903270000|2022-02-03 15:47:50|8725.9|8723.1|8725.7|8722.9|8726.7|8723.9|8725.7|8722.9|33
1643903280000|2022-02-03 15:48:00|8726.2|8723.4|8732.7|8729.9|8733.2|8730.4|8726.2|8723.4|443
1643903290000|2022-02-03 15:48:10|8732.4|8729.6|8736.2|8733.4|8736.2|8733.4|8732.2|8729.4|74
1643903300000|2022-02-03 15:48:20|8735.9|8733.1|8736.2|8733.4|8738.2|8735.4|8734.4|8731.6|135
1643903310000|2022-02-03 15:48:30|8736.4|8733.6|8734.4|8731.6|8737.2|8734.4|8734.4|8731.6|47
1643903320000|2022-02-03 15:48:40|8734.9|8732.1|8736.2|8733.4|8736.9|8734.1|8734.4|8731.6|78
1643903330000|2022-02-03 15:48:50|8735.9|8733.1|8737.2|8734.4|8737.2|8734.4|8735.2|8732.4|27
1643903340000|2022-02-03 15:49:00|8737.4|8734.6|8735.4|8732.6|8738.2|8735.4|8735.2|8732.4|80
1643903350000|2022-02-03 15:49:10|8735.7|8732.9|8736.7|8733.9|8737.9|8735.1|8735.2|8732.4|710
1643903360000|2022-02-03 15:49:20|8736.6|8733.8|8737.6|8734.8|8737.9|8735.1|8734.2|8731.4|84
1643903370000|2022-02-03 15:49:30|8737.9|8735.1|8741.6|8738.8|8742.6|8739.8|8736.9|8734.1|1082
1643903380000|2022-02-03 15:49:40|8742.6|8739.8|8741.1|8738.3|8742.6|8739.8|8740.6|8737.8|94
1643903390000|2022-02-03 15:49:50|8740.6|8737.8|8739.6|8736.8|8741.4|8738.6|8738.6|8735.8|214
1643903400000|2022-02-03 15:50:00|8739.4|8736.6|8742.1|8739.3|8742.6|8739.8|8739.4|8736.6|104
1643903410000|2022-02-03 15:50:10|8742.4|8739.6|8746.6|8743.8|8747.6|8744.8|8741.4|8738.6|308
1643903420000|2022-02-03 15:50:20|8746.4|8743.6|8749.1|8746.3|8749.4|8746.6|8745.6|8742.8|703
1643903430000|2022-02-03 15:50:30|8749.4|8746.6|8751.1|8748.3|8751.1|8748.3|8748.4|8745.6|307
1643903440000|2022-02-03 15:50:40|8751.4|8748.6|8756.3|8753.5|8757.3|8754.5|8749.1|8746.3|1567
1643903450000|2022-02-03 15:50:50|8756.6|8753.8|8755.3|8752.5|8757.3|8754.5|8755.1|8752.3|417
1643903460000|2022-02-03 15:51:00|8755.1|8752.3|8754.3|8751.5|8755.3|8752.5|8752.6|8749.8|390
1643903470000|2022-02-03 15:51:10|8754.1|8751.3|8754.1|8751.3|8756.1|8753.3|8753.3|8750.5|443
1643903480000|2022-02-03 15:51:20|8754.8|8752|8757.6|8754.8|8758.6|8755.8|8754.8|8752|200
1643903490000|2022-02-03 15:51:30|8757.8|8755|8752.3|8749.5|8758.3|8755.5|8751.8|8749|143
1643903500000|2022-02-03 15:51:40|8751.8|8749|8753.6|8750.8|8754.8|8752|8751.8|8749|187
1643903510000|2022-02-03 15:51:50|8753.3|8750.5|8755.6|8752.8|8755.8|8753|8752.6|8749.8|79
1643903520000|2022-02-03 15:52:00|8755.8|8753|8761.6|8758.8|8761.8|8759|8755.8|8753|428
1643903530000|2022-02-03 15:52:10|8762.3|8759.5|8765.8|8763|8767.1|8764.3|8762.3|8759.5|451
1643903540000|2022-02-03 15:52:20|8765.6|8762.8|8765|8762.2|8768.8|8766|8764|8761.2|1166
1643903550000|2022-02-03 15:52:30|8765.3|8762.5|8764.8|8762|8766|8763.2|8764|8761.2|128
1643903560000|2022-02-03 15:52:40|8764.5|8761.7|8764|8761.2|8765.3|8762.5|8764|8761.2|94
1643903570000|2022-02-03 15:52:50|8764.3|8761.5|8762.8|8760|8764.8|8762|8762|8759.2|414
1643903580000|2022-02-03 15:53:00|8763.8|8761|8763.8|8761|8765.8|8763|8763.3|8760.5|150
1643903590000|2022-02-03 15:53:10|8763|8760.2|8761|8758.2|8765|8762.2|8760|8757.2|165
1643903600000|2022-02-03 15:53:20|8761.5|8758.7|8764.8|8762|8765|8762.2|8761|8758.2|108
1643903610000|2022-02-03 15:53:30|8764.5|8761.7|8763|8760.2|8764.5|8761.7|8762|8759.2|149
1643903620000|2022-02-03 15:53:40|8763.3|8760.5|8766|8763.2|8767|8764.2|8763.3|8760.5|121
1643903630000|2022-02-03 15:53:50|8766.3|8763.5|8765.5|8762.7|8767.2|8764.4|8765.5|8762.7|288
1643903640000|2022-02-03 15:54:00|8765.8|8763|8767.5|8764.7|8768.5|8765.7|8764.8|8762|172
1643903650000|2022-02-03 15:54:10|8767|8764.2|8769.5|8766.7|8769.5|8766.7|8767|8764.2|99
1643903660000|2022-02-03 15:54:20|8769.2|8766.4|8766.7|8763.9|8769.8|8767|8766.7|8763.9|153
1643903670000|2022-02-03 15:54:30|8766.5|8763.7|8766.7|8763.9|8769.5|8766.7|8766.5|8763.7|154
1643903680000|2022-02-03 15:54:40|8767|8764.2|8765.2|8762.4|8768.5|8765.7|8765.2|8762.4|116
1643903690000|2022-02-03 15:54:50|8764.5|8761.7|8763.2|8760.4|8765.2|8762.4|8763.2|8760.4|102
1643903700000|2022-02-03 15:55:00|8763.7|8760.9|8765.7|8762.9|8770.7|8767.9|8763.2|8760.4|355
1643903710000|2022-02-03 15:55:10|8766|8763.2|8766|8763.2|8768|8765.2|8765.2|8762.4|452
1643903720000|2022-02-03 15:55:20|8765.5|8762.7|8767.5|8764.7|8767.5|8764.7|8763.5|8760.7|291
1643903730000|2022-02-03 15:55:30|8767.2|8764.4|8766.5|8763.7|8767.5|8764.7|8766|8763.2|99
1643903740000|2022-02-03 15:55:40|8765.5|8762.7|8766|8763.2|8766.5|8763.7|8764.5|8761.7|98
1643903750000|2022-02-03 15:55:50|8765.5|8762.7|8767.5|8764.7|8767.5|8764.7|8764|8761.2|156
1643903760000|2022-02-03 15:56:00|8768|8765.2|8769.5|8766.7|8769.5|8766.7|8767|8764.2|142
1643903770000|2022-02-03 15:56:10|8768.5|8765.7|8768.5|8765.7|8770.5|8767.7|8765.2|8762.4|375
1643903780000|2022-02-03 15:56:20|8768.8|8766|8766.5|8763.7|8769|8766.2|8765.2|8762.4|79
1643903790000|2022-02-03 15:56:30|8766.3|8763.5|8763.8|8761|8766.5|8763.7|8761.5|8758.7|167
1643903800000|2022-02-03 15:56:40|8764|8761.2|8763.8|8761|8764.5|8761.7|8762.8|8760|87
1643903810000|2022-02-03 15:56:50|8764|8761.2|8764|8761.2|8764.3|8761.5|8762.5|8759.7|41
1643903820000|2022-02-03 15:57:00|8764.5|8761.7|8763.7|8760.9|8765.5|8762.7|8762.5|8759.7|130
1643903830000|2022-02-03 15:57:10|8764|8761.2|8763.7|8760.9|8765.7|8762.9|8763.5|8760.7|99
1643903840000|2022-02-03 15:57:20|8763.5|8760.7|8763.5|8760.7|8765.5|8762.7|8763|8760.2|98
1643903850000|2022-02-03 15:57:30|8763.7|8760.9|8767.7|8764.9|8768.2|8765.4|8763.7|8760.9|258
1643903860000|2022-02-03 15:57:40|8768|8765.2|8765.5|8762.7|8768|8765.2|8765.2|8762.4|168
1643903870000|2022-02-03 15:57:50|8765.2|8762.4|8764.7|8761.9|8766.5|8763.7|8763.7|8760.9|207
1643903880000|2022-02-03 15:58:00|8765|8762.2|8767.7|8764.9|8767.7|8764.9|8764.7|8761.9|108
1643903890000|2022-02-03 15:58:10|8766.7|8763.9|8767.5|8764.7|8768.7|8765.9|8766.7|8763.9|483
1643903900000|2022-02-03 15:58:20|8767.2|8764.4|8768|8765.2|8769.2|8766.4|8767.2|8764.4|73
1643903910000|2022-02-03 15:58:30|8768.7|8765.9|8770.5|8767.7|8771.2|8768.4|8768.2|8765.4|150
1643903920000|2022-02-03 15:58:40|8770.7|8767.9|8769.7|8766.9|8772.2|8769.4|8768.7|8765.9|248
1643903930000|2022-02-03 15:58:50|8770|8767.2|8769.7|8766.9|8771.7|8768.9|8768.7|8765.9|148
1643903940000|2022-02-03 15:59:00|8770.2|8767.4|8771|8768.2|8771.7|8768.9|8769.7|8766.9|155
1643903950000|2022-02-03 15:59:10|8771.7|8768.9|8772.7|8769.9|8773.2|8770.4|8770.7|8767.9|324
1643903960000|2022-02-03 15:59:20|8773|8770.2|8772.7|8769.9|8773.7|8770.9|8772.7|8769.9|181
1643903970000|2022-02-03 15:59:30|8773|8770.2|8771.7|8768.9|8773.7|8770.9|8770.7|8767.9|140
1643903980000|2022-02-03 15:59:40|8772|8769.2|8772|8769.2|8772.2|8769.4|8770|8767.2|146
1643903990000|2022-02-03 15:59:50|8772.7|8769.9|8773|8770.2|8774|8771.2|8772|8769.2|195
1643904000000|2022-02-03 16:00:00|8773.7|8770.9|8773|8770.2|8779.2|8776.4|8772|8769.2|808
1643904010000|2022-02-03 16:00:10|8772.7|8769.9|8773|8770.2|8773.7|8770.9|8769.2|8766.4|175
1643904020000|2022-02-03 16:00:20|8773.7|8770.9|8769|8766.2|8773.7|8770.9|8768.2|8765.4|160
1643904030000|2022-02-03 16:00:30|8768.2|8765.4|8771.5|8768.7|8771.7|8768.9|8768.2|8765.4|117
1643904040000|2022-02-03 16:00:40|8771.2|8768.4|8768|8765.2|8771.7|8768.9|8766.2|8763.4|296
1643904050000|2022-02-03 16:00:50|8767.5|8764.7|8769|8766.2|8769.7|8766.9|8767|8764.2|118
1643904060000|2022-02-03 16:01:00|8769.2|8766.4|8772|8769.2|8772.7|8769.9|8769|8766.2|182
1643904070000|2022-02-03 16:01:10|8772.2|8769.4|8770.2|8767.4|8772.7|8769.9|8768.2|8765.4|277
1643904080000|2022-02-03 16:01:20|8771.2|8768.4|8764.5|8761.7|8772.2|8769.4|8764.2|8761.4|303
1643904090000|2022-02-03 16:01:30|8764.2|8761.4|8759.5|8756.7|8764.2|8761.4|8759|8756.2|338
1643904100000|2022-02-03 16:01:40|8759.2|8756.4|8755|8752.2|8759.5|8756.7|8754.7|8751.9|474
1643904110000|2022-02-03 16:01:50|8754.7|8751.9|8757|8754.2|8757.3|8754.5|8754.5|8751.7|196
1643904120000|2022-02-03 16:02:00|8756.8|8754|8754.3|8751.5|8757|8754.2|8752|8749.2|225
1643904130000|2022-02-03 16:02:10|8754.8|8752|8752.5|8749.7|8755.3|8752.5|8751.3|8748.5|157
1643904140000|2022-02-03 16:02:20|8752.3|8749.5|8753.5|8750.7|8758.3|8755.5|8752.3|8749.5|235
1643904150000|2022-02-03 16:02:30|8752.8|8750|8754.5|8751.7|8755.5|8752.7|8751.5|8748.7|119
1643904160000|2022-02-03 16:02:40|8754.3|8751.5|8752.5|8749.7|8754.5|8751.7|8752.3|8749.5|116
1643904170000|2022-02-03 16:02:50|8752.3|8749.5|8755.3|8752.5|8755.8|8753|8751.8|8749|124
1643904180000|2022-02-03 16:03:00|8755.5|8752.7|8752|8749.2|8757.2|8754.4|8751.5|8748.7|138
1643904190000|2022-02-03 16:03:10|8752.3|8749.5|8746.8|8744|8752.5|8749.7|8745.3|8742.5|432
1643904200000|2022-02-03 16:03:20|8746|8743.2|8750.5|8747.7|8750.5|8747.7|8745|8742.2|106
1643904210000|2022-02-03 16:03:30|8750.3|8747.5|8750.7|8747.9|8753.2|8750.4|8749.8|8747|110
1643904220000|2022-02-03 16:03:40|8750.5|8747.7|8752.2|8749.4|8752.5|8749.7|8750.2|8747.4|64
1643904230000|2022-02-03 16:03:50|8752|8749.2|8750.5|8747.7|8752.5|8749.7|8750.2|8747.4|41
1643904240000|2022-02-03 16:04:00|8751|8748.2|8751.2|8748.4|8753.5|8750.7|8750.2|8747.4|175
1643904250000|2022-02-03 16:04:10|8752.2|8749.4|8751.5|8748.7|8752.2|8749.4|8750.5|8747.7|84
1643904260000|2022-02-03 16:04:20|8751.7|8748.9|8757.2|8754.4|8758.2|8755.4|8751.7|8748.9|143
1643904270000|2022-02-03 16:04:30|8756.5|8753.7|8756.5|8753.7|8758.2|8755.4|8756.5|8753.7|57
1643904280000|2022-02-03 16:04:40|8757.2|8754.4|8758.7|8755.9|8759.2|8756.4|8756.8|8754|58
1643904290000|2022-02-03 16:04:50|8759|8756.2|8758.5|8755.7|8760.2|8757.4|8758.2|8755.4|51
1643904300000|2022-02-03 16:05:00|8758.7|8755.9|8754.8|8752|8760.5|8757.7|8753.8|8751|205
1643904310000|2022-02-03 16:05:10|8754.3|8751.5|8756.8|8754|8756.8|8754|8754|8751.2|102
1643904320000|2022-02-03 16:05:20|8757.3|8754.5|8757.8|8755|8759|8756.2|8756.8|8754|70
1643904330000|2022-02-03 16:05:30|8757.5|8754.7|8757|8754.2|8757.8|8755|8756.8|8754|34
1643904340000|2022-02-03 16:05:40|8757.5|8754.7|8764|8761.2|8764.5|8761.7|8757.3|8754.5|188
1643904350000|2022-02-03 16:05:50|8764.3|8761.5|8765.8|8763|8765.8|8763|8763|8760.2|63
1643904360000|2022-02-03 16:06:00|8765.5|8762.7|8763.8|8761|8767|8764.2|8763.8|8761|73
1643904370000|2022-02-03 16:06:10|8764|8761.2|8762.8|8760|8764|8761.2|8762.8|8760|35
1643904380000|2022-02-03 16:06:20|8762.3|8759.5|8763.8|8761|8763.8|8761|8761|8758.2|48
1643904390000|2022-02-03 16:06:30|8764.2|8761.4|8761|8758.2|8765.8|8763|8760.8|8758|82
1643904400000|2022-02-03 16:06:40|8760.3|8757.5|8760.5|8757.7|8760.8|8758|8757.5|8754.7|73
1643904410000|2022-02-03 16:06:50|8760.8|8758|8759.5|8756.7|8761|8758.2|8759.5|8756.7|33
1643904420000|2022-02-03 16:07:00|8758.8|8756|8758.8|8756|8759.8|8757|8757.8|8755|68
1643904430000|2022-02-03 16:07:10|8758|8755.2|8758.8|8756|8758.8|8756|8756.8|8754|63
1643904440000|2022-02-03 16:07:20|8758.3|8755.5|8758.5|8755.7|8759|8756.2|8757|8754.2|36
1643904450000|2022-02-03 16:07:30|8758.8|8756|8762|8759.2|8762|8759.2|8758|8755.2|45
1643904460000|2022-02-03 16:07:40|8761.3|8758.5|8763.3|8760.5|8764|8761.2|8761|8758.2|38
1643904470000|2022-02-03 16:07:50|8763|8760.2|8762|8759.2|8764|8761.2|8761.8|8759|23
1643904480000|2022-02-03 16:08:00|8762.3|8759.5|8769.7|8766.9|8770.8|8768|8762.3|8759.5|345
1643904490000|2022-02-03 16:08:10|8769.5|8766.7|8773.2|8770.4|8773.7|8770.9|8769.5|8766.7|163
1643904500000|2022-02-03 16:08:20|8773|8770.2|8773.2|8770.4|8774.7|8771.9|8772.5|8769.7|71
1643904510000|2022-02-03 16:08:30|8773|8770.2|8774|8771.2|8774.7|8771.9|8772|8769.2|138
1643904520000|2022-02-03 16:08:40|8774.2|8771.4|8775.2|8772.4|8776|8773.2|8774|8771.2|76
1643904530000|2022-02-03 16:08:50|8774.7|8771.9|8773.5|8770.7|8776|8773.2|8773.2|8770.4|156
1643904540000|2022-02-03 16:09:00|8774|8771.2|8781|8778.2|8781.2|8778.4|8774|8771.2|392
1643904550000|2022-02-03 16:09:10|8780.5|8777.7|8783.7|8780.9|8784.2|8781.4|8780|8777.2|292
1643904560000|2022-02-03 16:09:20|8784|8781.2|8783|8780.2|8784|8781.2|8782|8779.2|96
1643904570000|2022-02-03 16:09:30|8782.5|8779.7|8783|8780.2|8784.2|8781.4|8780.5|8777.7|85
1643904580000|2022-02-03 16:09:40|8782.7|8779.9|8781|8778.2|8783|8780.2|8781|8778.2|33
1643904590000|2022-02-03 16:09:50|8780.7|8777.9|8782|8779.2|8784|8781.2|8779.7|8776.9|47
1643904600000|2022-02-03 16:10:00|8782.7|8779.9|8785|8782.2|8785|8782.2|8782.5|8779.7|75
1643904610000|2022-02-03 16:10:10|8784.7|8781.9|8782.5|8779.7|8784.7|8781.9|8782|8779.2|66
1643904620000|2022-02-03 16:10:20|8782.2|8779.4|8780|8777.2|8783|8780.2|8780|8777.2|59
1643904630000|2022-02-03 16:10:30|8779.7|8776.9|8784.7|8781.9|8784.7|8781.9|8779.7|8776.9|53
1643904640000|2022-02-03 16:10:40|8783.7|8780.9|8785.7|8782.9|8785.7|8782.9|8783.2|8780.4|166
1643904650000|2022-02-03 16:10:50|8786.7|8783.9|8785|8782.2|8786.7|8783.9|8784|8781.2|87
1643904660000|2022-02-03 16:11:00|8785.2|8782.4|8787.5|8784.7|8789|8786.2|8785|8782.2|126
1643904670000|2022-02-03 16:11:10|8787|8784.2|8786|8783.2|8787.7|8784.9|8786|8783.2|74
1643904680000|2022-02-03 16:11:20|8785.7|8782.9|8786|8783.2|8787|8784.2|8785.7|8782.9|23
1643904690000|2022-02-03 16:11:30|8786.2|8783.4|8785.7|8782.9|8788|8785.2|8785.7|8782.9|54
1643904700000|2022-02-03 16:11:40|8786.2|8783.4|8784.7|8781.9|8787|8784.2|8784|8781.2|184
1643904710000|2022-02-03 16:11:50|8785|8782.2|8782.7|8779.9|8785|8782.2|8781|8778.2|108
1643904720000|2022-02-03 16:12:00|8782.9|8780.1|8784.7|8781.9|8785|8782.2|8782.7|8779.9|59
1643904730000|2022-02-03 16:12:10|8784.9|8782.1|8785.7|8782.9|8787.7|8784.9|8784.7|8781.9|58
1643904740000|2022-02-03 16:12:20|8785.9|8783.1|8784.7|8781.9|8786.7|8783.9|8783.7|8780.9|56
1643904750000|2022-02-03 16:12:30|8784.9|8782.1|8785|8782.2|8786|8783.2|8784.7|8781.9|44
1643904760000|2022-02-03 16:12:40|8784.7|8781.9|8785.2|8782.4|8786.5|8783.7|8784.7|8781.9|52
1643904770000|2022-02-03 16:12:50|8785|8782.2|8785.7|8782.9|8786.7|8783.9|8784.7|8781.9|78
1643904780000|2022-02-03 16:13:00|8784.7|8781.9|8787.4|8784.6|8787.9|8785.1|8784.4|8781.6|57
1643904790000|2022-02-03 16:13:10|8787.9|8785.1|8787.4|8784.6|8789.2|8786.4|8786.7|8783.9|112
1643904800000|2022-02-03 16:13:20|8787.7|8784.9|8788.4|8785.6|8788.9|8786.1|8787.4|8784.6|13
1643904810000|2022-02-03 16:13:30|8788.9|8786.1|8787.7|8784.9|8789.2|8786.4|8787.7|8784.9|62
1643904820000|2022-02-03 16:13:40|8787.9|8785.1|8788.4|8785.6|8788.9|8786.1|8787.7|8784.9|47
1643904830000|2022-02-03 16:13:50|8788.7|8785.9|8787.4|8784.6|8788.7|8785.9|8787.4|8784.6|33
1643904840000|2022-02-03 16:14:00|8787.7|8784.9|8787.4|8784.6|8787.7|8784.9|8785.7|8782.9|53
1643904850000|2022-02-03 16:14:10|8787.2|8784.4|8787.4|8784.6|8787.4|8784.6|8786.4|8783.6|17
1643904860000|2022-02-03 16:14:20|8787.9|8785.1|8788.2|8785.4|8788.7|8785.9|8787.4|8784.6|33
1643904870000|2022-02-03 16:14:30|8787.2|8784.4|8781.9|8779.1|8787.4|8784.6|8781.9|8779.1|252
1643904880000|2022-02-03 16:14:40|8782.2|8779.4|8781.9|8779.1|8782.7|8779.9|8781.7|8778.9|53
1643904890000|2022-02-03 16:14:50|8781.7|8778.9|8781.2|8778.4|8782.7|8779.9|8780.7|8777.9|117
1643904900000|2022-02-03 16:15:00|8781.4|8778.6|8781.7|8778.9|8783.2|8780.4|8780.7|8777.9|52
1643904910000|2022-02-03 16:15:10|8781.9|8779.1|8782.7|8779.9|8783.2|8780.4|8781.7|8778.9|64
1643904920000|2022-02-03 16:15:20|8783.4|8780.6|8783.7|8780.9|8783.7|8780.9|8782.7|8779.9|37
1643904930000|2022-02-03 16:15:30|8783.2|8780.4|8783.7|8780.9|8784.7|8781.9|8782.9|8780.1|32
1643904940000|2022-02-03 16:15:40|8783.2|8780.4|8782.7|8779.9|8783.7|8780.9|8781.9|8779.1|21
1643904950000|2022-02-03 16:15:50|8782.2|8779.4|8782.2|8779.4|8782.7|8779.9|8781.7|8778.9|47
1643904960000|2022-02-03 16:16:00|8782.4|8779.6|8783.9|8781.1|8784.7|8781.9|8782.2|8779.4|48
1643904970000|2022-02-03 16:16:10|8784.2|8781.4|8783.9|8781.1|8784.9|8782.1|8783.4|8780.6|48
1643904980000|2022-02-03 16:16:20|8783.7|8780.9|8785.2|8782.4|8786.4|8783.6|8783.4|8780.6|130
1643904990000|2022-02-03 16:16:30|8784.9|8782.1|8780.5|8777.7|8784.9|8782.1|8779.5|8776.7|180
1643905000000|2022-02-03 16:16:40|8781.2|8778.4|8780.5|8777.7|8781.2|8778.4|8780.5|8777.7|47
1643905010000|2022-02-03 16:16:50|8780.7|8777.9|8782.2|8779.4|8782.5|8779.7|8780.7|8777.9|63
1643905020000|2022-02-03 16:17:00|8782.5|8779.7|8780.5|8777.7|8782.5|8779.7|8779.5|8776.7|35
1643905030000|2022-02-03 16:17:10|8780.2|8777.4|8768.5|8765.7|8780.2|8777.4|8768.5|8765.7|408
1643905040000|2022-02-03 16:17:20|8768.7|8765.9|8776.5|8773.7|8776.7|8773.9|8768.2|8765.4|238
1643905050000|2022-02-03 16:17:30|8776.2|8773.4|8775.2|8772.4|8776.2|8773.4|8775.2|8772.4|36
1643905060000|2022-02-03 16:17:40|8774.5|8771.7|8774.5|8771.7|8775.2|8772.4|8773.5|8770.7|66
1643905070000|2022-02-03 16:17:50|8774.7|8771.9|8775.7|8772.9|8776|8773.2|8774|8771.2|29
1643905080000|2022-02-03 16:18:00|8775.5|8772.7|8775|8772.2|8776|8773.2|8775|8772.2|50
1643905090000|2022-02-03 16:18:10|8774.7|8771.9|8777.7|8774.9|8778|8775.2|8774.7|8771.9|69
1643905100000|2022-02-03 16:18:20|8777.2|8774.4|8779|8776.2|8779.7|8776.9|8777.2|8774.4|51
1643905110000|2022-02-03 16:18:30|8779.5|8776.7|8780|8777.2|8780.7|8777.9|8779|8776.2|31
1643905120000|2022-02-03 16:18:40|8779.7|8776.9|8778.5|8775.7|8780|8777.2|8777.7|8774.9|74
1643905130000|2022-02-03 16:18:50|8778.7|8775.9|8779.7|8776.9|8781|8778.2|8778.2|8775.4|51
1643905140000|2022-02-03 16:19:00|8779.5|8776.7|8777|8774.2|8779.7|8776.9|8775.2|8772.4|98
1643905150000|2022-02-03 16:19:10|8777.2|8774.4|8776.2|8773.4|8777.2|8774.4|8774.2|8771.4|46
1643905160000|2022-02-03 16:19:20|8775.5|8772.7|8774.5|8771.7|8775.5|8772.7|8774.2|8771.4|29
1643905170000|2022-02-03 16:19:30|8774.2|8771.4|8774.5|8771.7|8775.5|8772.7|8772.5|8769.7|48
1643905180000|2022-02-03 16:19:40|8774.7|8771.9|8775.2|8772.4|8775.2|8772.4|8773.5|8770.7|56
1643905190000|2022-02-03 16:19:50|8775|8772.2|8776|8773.2|8776.2|8773.4|8774.5|8771.7|35
1643905200000|2022-02-03 16:20:00|8775.7|8772.9|8777.2|8774.4|8777.2|8774.4|8774.2|8771.4|59
1643905210000|2022-02-03 16:20:10|8774.8|8772|8772.8|8770|8774.8|8772|8771|8768.2|207
1643905220000|2022-02-03 16:20:20|8772.5|8769.7|8770.8|8768|8772.8|8770|8769.8|8767|239
1643905230000|2022-02-03 16:20:30|8771|8768.2|8774|8771.2|8777.7|8774.9|8770.5|8767.7|338
1643905240000|2022-02-03 16:20:40|8773.7|8770.9|8772.7|8769.9|8773.7|8770.9|8771.2|8768.4|52
1643905250000|2022-02-03 16:20:50|8772.5|8769.7|8770.2|8767.4|8773|8770.2|8770.2|8767.4|42
1643905260000|2022-02-03 16:21:00|8769.2|8766.4|8769|8766.2|8769.7|8766.9|8768|8765.2|69
1643905270000|2022-02-03 16:21:10|8769.4|8766.6|8768|8765.2|8770|8767.2|8767.5|8764.7|42
1643905280000|2022-02-03 16:21:20|8767.7|8764.9|8764.2|8761.4|8767.7|8764.9|8764.2|8761.4|62
1643905290000|2022-02-03 16:21:30|8764.7|8761.9|8768|8765.2|8768|8765.2|8764.2|8761.4|52
1643905300000|2022-02-03 16:21:40|8768.7|8765.9|8772.2|8769.4|8772.7|8769.9|8768|8765.2|68
1643905310000|2022-02-03 16:21:50|8772.4|8769.6|8771.2|8768.4|8772.7|8769.9|8770.7|8767.9|55
1643905320000|2022-02-03 16:22:00|8771|8768.2|8771.7|8768.9|8773.2|8770.4|8770|8767.2|41
1643905330000|2022-02-03 16:22:10|8771.2|8768.4|8769|8766.2|8771.2|8768.4|8768.7|8765.9|36
1643905340000|2022-02-03 16:22:20|8770|8767.2|8770.2|8767.4|8770.7|8767.9|8769.2|8766.4|30
1643905350000|2022-02-03 16:22:30|8769.7|8766.9|8771|8768.2|8772|8769.2|8769|8766.2|72
1643905360000|2022-02-03 16:22:40|8770.5|8767.7|8770.2|8767.4|8772|8769.2|8770.2|8767.4|67
1643905370000|2022-02-03 16:22:50|8769.7|8766.9|8769.2|8766.4|8769.7|8766.9|8768|8765.2|28
1643905380000|2022-02-03 16:23:00|8769|8766.2|8769|8766.2|8770|8767.2|8767.2|8764.4|34
1643905390000|2022-02-03 16:23:10|8769.7|8766.9|8770|8767.2|8770.5|8767.7|8769|8766.2|18
1643905400000|2022-02-03 16:23:20|8770.2|8767.4|8767.7|8764.9|8771|8768.2|8767|8764.2|28
1643905410000|2022-02-03 16:23:30|8768|8765.2|8768.2|8765.4|8769|8766.2|8767.5|8764.7|36
1643905420000|2022-02-03 16:23:40|8768.5|8765.7|8767|8764.2|8768.5|8765.7|8766.2|8763.4|24
1643905430000|2022-02-03 16:23:50|8767.4|8764.6|8767|8764.2|8768|8765.2|8765.2|8762.4|36
1643905440000|2022-02-03 16:24:00|8766.5|8763.7|8765.7|8762.9|8766.5|8763.7|8765.2|8762.4|32
1643905450000|2022-02-03 16:24:10|8765.5|8762.7|8765.2|8762.4|8768.7|8765.9|8765.2|8762.4|89
1643905460000|2022-02-03 16:24:20|8765|8762.2|8763|8760.2|8766|8763.2|8762.5|8759.7|327
1643905470000|2022-02-03 16:24:30|8763.2|8760.4|8762.7|8759.9|8763.5|8760.7|8762|8759.2|138
1643905480000|2022-02-03 16:24:40|8763|8760.2|8764.5|8761.7|8764.5|8761.7|8760.7|8757.9|132
1643905490000|2022-02-03 16:24:50|8764.7|8761.9|8767.5|8764.7|8767.5|8764.7|8764.5|8761.7|48
1643905500000|2022-02-03 16:25:00|8767.7|8764.9|8768.5|8765.7|8770.9|8768.1|8767.5|8764.7|96
1643905510000|2022-02-03 16:25:10|8768|8765.2|8770.5|8767.7|8771.5|8768.7|8767.5|8764.7|43
1643905520000|2022-02-03 16:25:20|8770.2|8767.4|8767.5|8764.7|8770.5|8767.7|8767.2|8764.4|29
1643905530000|2022-02-03 16:25:30|8767|8764.2|8771.5|8768.7|8771.7|8768.9|8766.5|8763.7|52
1643905540000|2022-02-03 16:25:40|8771.7|8768.9|8773.2|8770.4|8773.2|8770.4|8769.7|8766.9|129
1643905550000|2022-02-03 16:25:50|8774.2|8771.4|8767.7|8764.9|8774.2|8771.4|8765.5|8762.7|264
1643905560000|2022-02-03 16:26:00|8768|8765.2|8767.7|8764.9|8768.7|8765.9|8766.5|8763.7|50
1643905570000|2022-02-03 16:26:10|8768|8765.2|8766|8763.2|8768.5|8765.7|8765|8762.2|126
1643905580000|2022-02-03 16:26:20|8766.3|8763.5|8767|8764.2|8767.3|8764.5|8766|8763.2|34
1643905590000|2022-02-03 16:26:30|8767.3|8764.5|8769.7|8766.9|8769.7|8766.9|8766.3|8763.5|61
1643905600000|2022-02-03 16:26:40|8769.5|8766.7|8770.2|8767.4|8770.5|8767.7|8767.7|8764.9|23
1643905610000|2022-02-03 16:26:50|8770.7|8767.9|8768.2|8765.4|8771|8768.2|8768|8765.2|47
1643905620000|2022-02-03 16:27:00|8768|8765.2|8769|8766.2|8769|8766.2|8766|8763.2|38
1643905630000|2022-02-03 16:27:10|8768.7|8765.9|8769.2|8766.4|8770.5|8767.7|8767.2|8764.4|20
1643905640000|2022-02-03 16:27:20|8769.7|8766.9|8769.8|8767|8770.2|8767.4|8769|8766.2|23
1643905650000|2022-02-03 16:27:30|8769.5|8766.7|8770|8767.2|8770.2|8767.4|8768.7|8765.9|19
1643905660000|2022-02-03 16:27:40|8769.7|8766.9|8770|8767.2|8770.2|8767.4|8768.7|8765.9|20
1643905670000|2022-02-03 16:27:50|8769.7|8766.9|8780.2|8777.4|8780.7|8777.9|8769.2|8766.4|248
1643905680000|2022-02-03 16:28:00|8780|8777.2|8777.2|8774.4|8780.7|8777.9|8776.7|8773.9|286
1643905690000|2022-02-03 16:28:10|8777.7|8774.9|8782.2|8779.4|8783.7|8780.9|8777.7|8774.9|200
1643905700000|2022-02-03 16:28:20|8782.5|8779.7|8779.7|8776.9|8782.5|8779.7|8779.7|8776.9|54
1643905710000|2022-02-03 16:28:30|8779.5|8776.7|8781.7|8778.9|8781.7|8778.9|8779|8776.2|42
1643905720000|2022-02-03 16:28:40|8782|8779.2|8782|8779.2|8783|8780.2|8781|8778.2|71
1643905730000|2022-02-03 16:28:50|8782.2|8779.4|8782|8779.2|8783|8780.2|8781|8778.2|61
1643905740000|2022-02-03 16:29:00|8781.7|8778.9|8778.7|8775.9|8781.7|8778.9|8778|8775.2|94
1643905750000|2022-02-03 16:29:10|8778.5|8775.7|8774.2|8771.4|8778.7|8775.9|8773.2|8770.4|77
1643905760000|2022-02-03 16:29:20|8773.7|8770.9|8776.2|8773.4|8777.2|8774.4|8773.5|8770.7|75
1643905770000|2022-02-03 16:29:30|8777|8774.2|8782.7|8779.9|8784.2|8781.4|8776|8773.2|783
1643905780000|2022-02-03 16:29:40|8783.2|8780.4|8781.2|8778.4|8783.2|8780.4|8780.9|8778.1|70
1643905790000|2022-02-03 16:29:50|8781.4|8778.6|8777.9|8775.1|8781.4|8778.6|8775.9|8773.1|132
1643905800000|2022-02-03 16:30:00|8777.7|8774.9|8787.1|8784.3|8787.1|8784.3|8776.9|8774.1|519
1643905810000|2022-02-03 16:30:10|8786.7|8783.9|8786.4|8783.6|8788.1|8785.3|8785.1|8782.3|182
1643905820000|2022-02-03 16:30:20|8786.1|8783.3|8786.1|8783.3|8788.6|8785.8|8784.1|8781.3|316
1643905830000|2022-02-03 16:30:30|8785.9|8783.1|8785.9|8783.1|8786.6|8783.8|8784.9|8782.1|41
1643905840000|2022-02-03 16:30:40|8785.4|8782.6|8786.9|8784.1|8786.9|8784.1|8784.9|8782.1|31
1643905850000|2022-02-03 16:30:50|8787.6|8784.8|8786.9|8784.1|8788.4|8785.6|8785.9|8783.1|102
1643905860000|2022-02-03 16:31:00|8787.9|8785.1|8791.6|8788.8|8791.6|8788.8|8786.9|8784.1|239
1643905870000|2022-02-03 16:31:10|8791.1|8788.3|8791.9|8789.1|8791.9|8789.1|8789.6|8786.8|100
1643905880000|2022-02-03 16:31:20|8791.1|8788.3|8798.4|8795.6|8799.4|8796.6|8790.9|8788.1|444
1643905890000|2022-02-03 16:31:30|8798.8|8796|8795.6|8792.8|8798.9|8796.1|8795.6|8792.8|160
1643905900000|2022-02-03 16:31:40|8795.9|8793.1|8793.9|8791.1|8797.1|8794.3|8792.6|8789.8|210
1643905910000|2022-02-03 16:31:50|8794.1|8791.3|8790.9|8788.1|8794.4|8791.6|8789.6|8786.8|220
1643905920000|2022-02-03 16:32:00|8791.1|8788.3|8791.6|8788.8|8791.6|8788.8|8790.6|8787.8|48
1643905930000|2022-02-03 16:32:10|8792.6|8789.8|8788.6|8785.8|8792.6|8789.8|8787.9|8785.1|104
1643905940000|2022-02-03 16:32:20|8787.9|8785.1|8788.6|8785.8|8788.6|8785.8|8786.6|8783.8|80
1643905950000|2022-02-03 16:32:30|8787.7|8784.9|8790.1|8787.3|8790.9|8788.1|8786.6|8783.8|125
1643905960000|2022-02-03 16:32:40|8790.4|8787.6|8789.6|8786.8|8791.6|8788.8|8788.6|8785.8|34
1643905970000|2022-02-03 16:32:50|8789.4|8786.6|8789.1|8786.3|8790.9|8788.1|8788.6|8785.8|67
1643905980000|2022-02-03 16:33:00|8788.9|8786.1|8788.4|8785.6|8789.9|8787.1|8787.4|8784.6|113
1643905990000|2022-02-03 16:33:10|8788.6|8785.8|8791.6|8788.8|8791.9|8789.1|8786.6|8783.8|73
1643906000000|2022-02-03 16:33:20|8791.9|8789.1|8790.9|8788.1|8792.9|8790.1|8790.9|8788.1|70
1643906010000|2022-02-03 16:33:30|8791.1|8788.3|8791.9|8789.1|8792.1|8789.3|8790.6|8787.8|19
1643906020000|2022-02-03 16:33:40|8792.4|8789.6|8791.4|8788.6|8792.6|8789.8|8791.1|8788.3|24
1643906030000|2022-02-03 16:33:50|8791.6|8788.8|8790.1|8787.3|8791.6|8788.8|8789.9|8787.1|30
1643906040000|2022-02-03 16:34:00|8789.9|8787.1|8792.3|8789.5|8792.6|8789.8|8787.9|8785.1|142
1643906050000|2022-02-03 16:34:10|8792.6|8789.8|8793.3|8790.5|8793.6|8790.8|8791.3|8788.5|178
1643906060000|2022-02-03 16:34:20|8793.6|8790.8|8793.6|8790.8|8794.3|8791.5|8792.9|8790.1|99
1643906070000|2022-02-03 16:34:30|8792.6|8789.8|8792.6|8789.8|8794.3|8791.5|8792.6|8789.8|55
1643906080000|2022-02-03 16:34:40|8792.9|8790.1|8793.6|8790.8|8793.8|8791|8792.6|8789.8|97
1643906090000|2022-02-03 16:34:50|8793.8|8791|8792.3|8789.5|8794.3|8791.5|8792.1|8789.3|65
1643906100000|2022-02-03 16:35:00|8792.8|8790|8793.6|8790.8|8793.8|8791|8791.6|8788.8|43
1643906110000|2022-02-03 16:35:10|8793.8|8791|8793.3|8790.5|8794.1|8791.3|8793.1|8790.3|15
1643906120000|2022-02-03 16:35:20|8793.1|8790.3|8795.1|8792.3|8795.3|8792.5|8790.1|8787.3|113
1643906130000|2022-02-03 16:35:30|8795.3|8792.5|8797.1|8794.3|8797.1|8794.3|8794.1|8791.3|139
1643906140000|2022-02-03 16:35:40|8798.1|8795.3|8796.1|8793.3|8798.1|8795.3|8796.1|8793.3|79
1643906150000|2022-02-03 16:35:50|8797.1|8794.3|8795.1|8792.3|8797.1|8794.3|8795.1|8792.3|108
1643906160000|2022-02-03 16:36:00|8795.6|8792.8|8795.1|8792.3|8796.1|8793.3|8794.1|8791.3|180
1643906170000|2022-02-03 16:36:10|8795.3|8792.5|8794.1|8791.3|8795.3|8792.5|8793.1|8790.3|91
1643906180000|2022-02-03 16:36:20|8793.8|8791|8792.3|8789.5|8794.3|8791.5|8792.3|8789.5|107
1643906190000|2022-02-03 16:36:30|8792.8|8790|8792.1|8789.3|8793.1|8790.3|8792.1|8789.3|9
1643906200000|2022-02-03 16:36:40|8791.6|8788.8|8789.6|8786.8|8792.1|8789.3|8789.3|8786.5|40
1643906210000|2022-02-03 16:36:50|8789.3|8786.5|8790.3|8787.5|8790.3|8787.5|8787.3|8784.5|45
1643906220000|2022-02-03 16:37:00|8790.8|8788|8791.6|8788.8|8792.3|8789.5|8790.8|8788|19
1643906230000|2022-02-03 16:37:10|8791.3|8788.5|8792.1|8789.3|8792.3|8789.5|8790.3|8787.5|29
1643906240000|2022-02-03 16:37:20|8792.3|8789.5|8791.1|8788.3|8793.1|8790.3|8791.1|8788.3|17
1643906250000|2022-02-03 16:37:30|8790.3|8787.5|8790.6|8787.8|8791.1|8788.3|8790.3|8787.5|16
1643906260000|2022-02-03 16:37:40|8790.3|8787.5|8792.3|8789.5|8793.3|8790.5|8790.3|8787.5|39
1643906270000|2022-02-03 16:37:50|8792.6|8789.8|8793.1|8790.3|8793.3|8790.5|8792.3|8789.5|9
1643906280000|2022-02-03 16:38:00|8792.1|8789.3|8792.1|8789.3|8793.1|8790.3|8792.1|8789.3|26
1643906290000|2022-02-03 16:38:10|8791.3|8788.5|8792.1|8789.3|8793.1|8790.3|8791.3|8788.5|23
1643906300000|2022-02-03 16:38:20|8791.8|8789|8792.1|8789.3|8792.3|8789.5|8791.1|8788.3|20
1643906310000|2022-02-03 16:38:30|8792.3|8789.5|8793.3|8790.5|8794.3|8791.5|8791.6|8788.8|45
1643906320000|2022-02-03 16:38:40|8793.1|8790.3|8793.1|8790.3|8793.3|8790.5|8792.1|8789.3|35
1643906330000|2022-02-03 16:38:50|8792.6|8789.8|8793.3|8790.5|8793.3|8790.5|8792.3|8789.5|10
1643906340000|2022-02-03 16:39:00|8793.1|8790.3|8791.8|8789|8793.3|8790.5|8791.3|8788.5|61
1643906350000|2022-02-03 16:39:10|8791.3|8788.5|8791.3|8788.5|8792.3|8789.5|8790.1|8787.3|51
1643906360000|2022-02-03 16:39:20|8791.1|8788.3|8789.1|8786.3|8792.1|8789.3|8788.8|8786|308
1643906370000|2022-02-03 16:39:30|8789.5|8786.7|8791.1|8788.3|8791.1|8788.3|8788.1|8785.3|201
1643906380000|2022-02-03 16:39:40|8790.8|8788|8790.1|8787.3|8791.1|8788.3|8789.1|8786.3|36
1643906390000|2022-02-03 16:39:50|8790.8|8788|8790.1|8787.3|8790.8|8788|8789.8|8787|67
1643906400000|2022-02-03 16:40:00|8790.5|8787.7|8791.8|8789|8792.1|8789.3|8790.1|8787.3|50
1643906410000|2022-02-03 16:40:10|8791.5|8788.7|8793.8|8791|8794.8|8792|8791.5|8788.7|149
1643906420000|2022-02-03 16:40:20|8794.1|8791.3|8791.1|8788.3|8794.3|8791.5|8790.1|8787.3|38
1643906430000|2022-02-03 16:40:30|8791.8|8789|8791.1|8788.3|8792.1|8789.3|8790.8|8788|32
1643906440000|2022-02-03 16:40:40|8790.8|8788|8790.8|8788|8791.1|8788.3|8790.8|8788|10
1643906450000|2022-02-03 16:40:50|8790.3|8787.5|8789.8|8787|8790.8|8788|8789.8|8787|28
1643906460000|2022-02-03 16:41:00|8789.3|8786.5|8783.3|8780.5|8789.3|8786.5|8783.3|8780.5|219
1643906470000|2022-02-03 16:41:10|8784.1|8781.3|8786.3|8783.5|8787.1|8784.3|8784.1|8781.3|46
1643906480000|2022-02-03 16:41:20|8786.6|8783.8|8784.3|8781.5|8786.6|8783.8|8784.3|8781.5|52
1643906490000|2022-02-03 16:41:30|8784.6|8781.8|8784.3|8781.5|8785.1|8782.3|8784.3|8781.5|49
1643906500000|2022-02-03 16:41:40|8784.1|8781.3|8787.3|8784.5|8788.3|8785.5|8784.1|8781.3|71
1643906510000|2022-02-03 16:41:50|8787.8|8785|8788.8|8786|8790.5|8787.7|8787.8|8785|213
1643906520000|2022-02-03 16:42:00|8789|8786.2|8787.8|8785|8789.5|8786.7|8786.8|8784|77
1643906530000|2022-02-03 16:42:10|8788.5|8785.7|8786.8|8784|8788.5|8785.7|8786.1|8783.3|169
1643906540000|2022-02-03 16:42:20|8785.8|8783|8786.6|8783.8|8786.8|8784|8785.8|8783|33
1643906550000|2022-02-03 16:42:30|8786.8|8784|8787.1|8784.3|8787.8|8785|8786.1|8783.3|21
1643906560000|2022-02-03 16:42:40|8786.8|8784|8787.8|8785|8788.6|8785.8|8786.8|8784|59
1643906570000|2022-02-03 16:42:50|8787.1|8784.3|8787.8|8785|8788.1|8785.3|8786.8|8784|15
1643906580000|2022-02-03 16:43:00|8788.1|8785.3|8787.8|8785|8788.8|8786|8785.8|8783|58
1643906590000|2022-02-03 16:43:10|8788.1|8785.3|8787.8|8785|8788.3|8785.5|8787|8784.2|37
1643906600000|2022-02-03 16:43:20|8788|8785.2|8789|8786.2|8789|8786.2|8787.8|8785|8
1643906610000|2022-02-03 16:43:30|8788.8|8786|8789.8|8787|8789.8|8787|8788.8|8786|29
1643906620000|2022-02-03 16:43:40|8790|8787.2|8789|8786.2|8790.5|8787.7|8789|8786.2|43
1643906630000|2022-02-03 16:43:50|8789.3|8786.5|8788.8|8786|8789.8|8787|8787.8|8785|26
1643906640000|2022-02-03 16:44:00|8788.3|8785.5|8788|8785.2|8788.8|8786|8787.8|8785|24
1643906650000|2022-02-03 16:44:10|8787.8|8785|8786.8|8784|8787.8|8785|8786|8783.2|46
1643906660000|2022-02-03 16:44:20|8786.5|8783.7|8786.3|8783.5|8786.8|8784|8785.8|8783|26
1643906670000|2022-02-03 16:44:30|8786|8783.2|8786.8|8784|8786.8|8784|8786|8783.2|21
1643906680000|2022-02-03 16:44:40|8787.8|8785|8788|8785.2|8788|8785.2|8786.8|8784|29
1643906690000|2022-02-03 16:44:50|8787.3|8784.5|8788|8785.2|8788.3|8785.5|8787|8784.2|12
1643906700000|2022-02-03 16:45:00|8788.5|8785.7|8789.8|8787|8792|8789.2|8787|8784.2|152
1643906710000|2022-02-03 16:45:10|8789|8786.2|8789.8|8787|8793.5|8790.7|8789|8786.2|63
1643906720000|2022-02-03 16:45:20|8789.3|8786.5|8789.3|8786.5|8790.8|8788|8789|8786.2|28
1643906730000|2022-02-03 16:45:30|8789|8786.2|8791.8|8789|8791.8|8789|8789|8786.2|30
1643906740000|2022-02-03 16:45:40|8792|8789.2|8793|8790.2|8794|8791.2|8791.8|8789|79
1643906750000|2022-02-03 16:45:50|8792.8|8790|8790|8787.2|8793|8790.2|8790|8787.2|54
1643906760000|2022-02-03 16:46:00|8789.6|8786.8|8790.8|8788|8791|8788.2|8789|8786.2|24
1643906770000|2022-02-03 16:46:10|8790.5|8787.7|8791|8788.2|8791.8|8789|8790|8787.2|26
1643906780000|2022-02-03 16:46:20|8790.8|8788|8789.8|8787|8791|8788.2|8789.8|8787|18
1643906790000|2022-02-03 16:46:30|8789.3|8786.5|8795.7|8792.9|8796.3|8793.5|8789.3|8786.5|994
1643906800000|2022-02-03 16:46:40|8796|8793.2|8797|8794.2|8797|8794.2|8795|8792.2|373
1643906810000|2022-02-03 16:46:50|8797.7|8794.9|8795.3|8792.5|8797.7|8794.9|8794.3|8791.5|56
1643906820000|2022-02-03 16:47:00|8795.7|8792.9|8797.3|8794.5|8798.3|8795.5|8795.7|8792.9|108
1643906830000|2022-02-03 16:47:10|8797.2|8794.4|8799|8796.2|8802.7|8799.9|8797.2|8794.4|265
1643906840000|2022-02-03 16:47:20|8798.7|8795.9|8797.7|8794.9|8799.2|8796.4|8797.7|8794.9|80
1643906850000|2022-02-03 16:47:30|8798|8795.2|8800|8797.2|8800.7|8797.9|8798|8795.2|50
1643906860000|2022-02-03 16:47:40|8799.7|8796.9|8798.7|8795.9|8799.7|8796.9|8798.7|8795.9|64
1643906870000|2022-02-03 16:47:50|8799.2|8796.4|8800.5|8797.7|8800.5|8797.7|8798.7|8795.9|51
1643906880000|2022-02-03 16:48:00|8801.2|8798.4|8801.2|8798.4|8802.1|8799.2|8799.7|8796.9|337
1643906890000|2022-02-03 16:48:10|8801.5|8798.7|8800.7|8797.9|8801.5|8798.7|8799.7|8796.9|55
1643906900000|2022-02-03 16:48:20|8801|8798.2|8800.5|8797.7|8801|8798.2|8798.7|8795.9|97
1643906910000|2022-02-03 16:48:30|8800.7|8797.9|8802.5|8799.7|8802.5|8799.7|8800.7|8797.9|61
1643906920000|2022-02-03 16:48:40|8802.7|8799.9|8799.5|8796.7|8802.7|8799.9|8798.5|8795.7|154
1643906930000|2022-02-03 16:48:50|8799.2|8796.4|8799.7|8796.9|8800|8797.2|8798.7|8795.9|152
1643906940000|2022-02-03 16:49:00|8800.2|8797.4|8801.5|8798.7|8802.5|8799.7|8800.2|8797.4|60
1643906950000|2022-02-03 16:49:10|8802.5|8799.7|8801.5|8798.7|8803.9|8801.1|8801.5|8798.7|576
1643906960000|2022-02-03 16:49:20|8801.7|8798.9|8801.2|8798.4|8802.5|8799.7|8800.7|8797.9|37
1643906970000|2022-02-03 16:49:30|8801.7|8798.9|8801.2|8798.4|8801.7|8798.9|8800.5|8797.7|84
1643906980000|2022-02-03 16:49:40|8800.7|8797.9|8800.5|8797.7|8801.2|8798.4|8799.5|8796.7|89
1643906990000|2022-02-03 16:49:50|8800.2|8797.4|8795.7|8792.9|8800.2|8797.4|8795.2|8792.4|152
1643907000000|2022-02-03 16:50:00|8796|8793.2|8800.5|8797.7|8800.5|8797.7|8795.7|8792.9|71
1643907010000|2022-02-03 16:50:10|8800|8797.2|8802.5|8799.7|8802.5|8799.7|8799.5|8796.7|58
1643907020000|2022-02-03 16:50:20|8802|8799.2|8802|8799.2|8802.5|8799.7|8800.5|8797.7|190
1643907030000|2022-02-03 16:50:30|8801.7|8798.9|8803.5|8800.7|8803.5|8800.7|8801.7|8798.9|60
1643907040000|2022-02-03 16:50:40|8803.7|8800.9|8802.5|8799.7|8803.7|8800.9|8802.2|8799.4|124
1643907050000|2022-02-03 16:50:50|8801.7|8798.9|8799.7|8796.9|8801.7|8798.9|8799.7|8796.9|59
1643907060000|2022-02-03 16:51:00|8799.2|8796.4|8800.7|8797.9|8801.4|8798.6|8799.2|8796.4|48
1643907070000|2022-02-03 16:51:10|8800.4|8797.6|8804.4|8801.6|8804.4|8801.6|8799.7|8796.9|330
1643907080000|2022-02-03 16:51:20|8804.2|8801.4|8802.4|8799.6|8804.2|8801.4|8802.4|8799.6|27
1643907090000|2022-02-03 16:51:30|8803.2|8800.4|8801.2|8798.4|8803.9|8801.1|8801.2|8798.4|120
1643907100000|2022-02-03 16:51:40|8801.7|8798.9|8803.7|8800.9|8804.2|8801.4|8801.7|8798.9|48
1643907110000|2022-02-03 16:51:50|8803.9|8801.1|8805.9|8803.1|8805.9|8803.1|8803.4|8800.6|82
1643907120000|2022-02-03 16:52:00|8805.2|8802.4|8808.2|8805.4|8808.4|8805.6|8805.2|8802.4|249
1643907130000|2022-02-03 16:52:10|8808.4|8805.6|8808.2|8805.4|8808.4|8805.6|8806.9|8804.1|77
1643907140000|2022-02-03 16:52:20|8808.4|8805.6|8808.2|8805.4|8808.9|8806.1|8807.9|8805.1|34
1643907150000|2022-02-03 16:52:30|8808.4|8805.6|8807.2|8804.4|8808.9|8806.1|8807.2|8804.4|51
1643907160000|2022-02-03 16:52:40|8806.7|8803.9|8803.7|8800.9|8808|8805.2|8803.7|8800.9|331
1643907170000|2022-02-03 16:52:50|8803.2|8800.4|8802|8799.2|8803.7|8800.9|8800.7|8797.9|191
1643907180000|2022-02-03 16:53:00|8802.2|8799.4|8805.2|8802.4|8805.2|8802.4|8802.2|8799.4|74
1643907190000|2022-02-03 16:53:10|8806|8803.2|8804|8801.2|8806|8803.2|8804|8801.2|28
1643907200000|2022-02-03 16:53:20|8803|8800.2|8801.7|8798.9|8803.7|8800.9|8801.2|8798.4|58
1643907210000|2022-02-03 16:53:30|8802|8799.2|8803|8800.2|8803|8800.2|8801|8798.2|40
1643907220000|2022-02-03 16:53:40|8803.5|8800.7|8800.7|8797.9|8803.5|8800.7|8800.5|8797.7|71
1643907230000|2022-02-03 16:53:50|8801|8798.2|8800|8797.2|8801|8798.2|8798.7|8795.9|55
1643907240000|2022-02-03 16:54:00|8800.2|8797.4|8800.5|8797.7|8800.5|8797.7|8799.7|8796.9|78
1643907250000|2022-02-03 16:54:10|8800.2|8797.4|8799.5|8796.7|8800.5|8797.7|8799.5|8796.7|21
1643907260000|2022-02-03 16:54:20|8799.7|8796.9|8799.5|8796.7|8799.7|8796.9|8798.5|8795.7|41
1643907270000|2022-02-03 16:54:30|8799.7|8796.9|8801.5|8798.7|8802.5|8799.7|8799.7|8796.9|55
1643907280000|2022-02-03 16:54:40|8801.7|8798.9|8802.7|8799.9|8803.5|8800.7|8801.5|8798.7|37
1643907290000|2022-02-03 16:54:50|8803|8800.2|8803|8800.2|8803.2|8800.4|8802.2|8799.4|25
1643907300000|2022-02-03 16:55:00|8802.7|8799.9|8803|8800.2|8804.2|8801.4|8802.2|8799.4|75
1643907310000|2022-02-03 16:55:10|8802.7|8799.9|8804.7|8801.9|8804.7|8801.9|8802.5|8799.7|28
1643907320000|2022-02-03 16:55:20|8805.2|8802.4|8805.7|8802.9|8806|8803.2|8804.5|8801.7|44
1643907330000|2022-02-03 16:55:30|8805.5|8802.7|8802.7|8799.9|8805.5|8802.7|8802.7|8799.9|93
1643907340000|2022-02-03 16:55:40|8802.5|8799.7|8803|8800.2|8803|8800.2|8802.5|8799.7|21
1643907350000|2022-02-03 16:55:50|8802.7|8799.9|8802|8799.2|8803|8800.2|8801.7|8798.9|24
1643907360000|2022-02-03 16:56:00|8801.7|8798.9|8801.5|8798.7|8802.5|8799.7|8801.5|8798.7|28
1643907370000|2022-02-03 16:56:10|8801.7|8798.9|8801.5|8798.7|8802.5|8799.7|8801.5|8798.7|17
1643907380000|2022-02-03 16:56:20|8800.7|8797.9|8801.7|8798.9|8802.5|8799.7|8800.7|8797.9|47
1643907390000|2022-02-03 16:56:30|8801.5|8798.7|8801.7|8798.9|8802.5|8799.7|8800.7|8797.9|55
1643907400000|2022-02-03 16:56:40|8801.2|8798.4|8799.7|8796.9|8801.2|8798.4|8799.5|8796.7|69
1643907410000|2022-02-03 16:56:50|8800.2|8797.4|8800.7|8797.9|8801.2|8798.4|8799|8796.2|71
1643907420000|2022-02-03 16:57:00|8800.5|8797.7|8802.2|8799.4|8802.5|8799.7|8799.7|8796.9|65
1643907430000|2022-02-03 16:57:10|8802|8799.2|8800.7|8797.9|8802.5|8799.7|8800|8797.2|53
1643907440000|2022-02-03 16:57:20|8800.5|8797.7|8802.5|8799.7|8802.5|8799.7|8798.7|8795.9|62
1643907450000|2022-02-03 16:57:30|8802|8799.2|8803.7|8800.9|8803.7|8800.9|8801.7|8798.9|39
1643907460000|2022-02-03 16:57:40|8803.5|8800.7|8802.7|8799.9|8803.5|8800.7|8801.7|8798.9|15
1643907470000|2022-02-03 16:57:50|8802.3|8799.5|8800|8797.2|8802.3|8799.5|8799.7|8796.9|16
1643907480000|2022-02-03 16:58:00|8800.2|8797.4|8800.7|8797.9|8801.5|8798.7|8799.7|8796.9|16
1643907490000|2022-02-03 16:58:10|8802.2|8799.4|8800.7|8797.9|8802.2|8799.4|8800.7|8797.9|29
1643907500000|2022-02-03 16:58:20|8801.5|8798.7|8800.7|8797.9|8802.5|8799.7|8800.2|8797.4|27
1643907510000|2022-02-03 16:58:30|8801|8798.2|8799|8796.2|8801.5|8798.7|8799|8796.2|33
1643907520000|2022-02-03 16:58:40|8798.7|8795.9|8798.7|8795.9|8799.5|8796.7|8798.7|8795.9|24
1643907530000|2022-02-03 16:58:50|8798.2|8795.4|8799|8796.2|8799.7|8796.9|8798|8795.2|32
1643907540000|2022-02-03 16:59:00|8798.7|8795.9|8800.2|8797.4|8800.7|8797.9|8797.7|8794.9|33
1643907550000|2022-02-03 16:59:10|8800|8797.2|8798.7|8795.9|8800.5|8797.7|8798.7|8795.9|62
1643907560000|2022-02-03 16:59:20|8799.5|8796.7|8798.7|8795.9|8800.5|8797.7|8798.7|8795.9|13
1643907570000|2022-02-03 16:59:30|8799.5|8796.7|8800.2|8797.4|8800.7|8797.9|8798.7|8795.9|37
1643907580000|2022-02-03 16:59:40|8800|8797.2|8798.2|8795.4|8800.7|8797.9|8798|8795.2|17
1643907590000|2022-02-03 16:59:50|8798.5|8795.7|8798.5|8795.7|8799|8796.2|8798.2|8795.4|11
1643907600000|2022-02-03 17:00:00|8798.7|8795.9|8800.5|8797.7|8802|8799.2|8798.7|8795.9|64
1643907610000|2022-02-03 17:00:10|8799.7|8796.9|8799|8796.2|8800.5|8797.7|8798.7|8795.9|18
1643907620000|2022-02-03 17:00:20|8799.2|8796.4|8799.5|8796.7|8799.5|8796.7|8799|8796.2|23
1643907630000|2022-02-03 17:00:30|||||||||10
1643907640000|2022-02-03 17:00:40|8800|8797.2|8802.7|8799.9|8803.5|8800.7|8800|8797.2|56
1643907650000|2022-02-03 17:00:50|8802.5|8799.7|8802.7|8799.9|8802.7|8799.9|8802|8799.2|19
1643907660000|2022-02-03 17:01:00|8803.5|8800.7|8801.5|8798.7|8803.5|8800.7|8801.5|8798.7|38
1643907670000|2022-02-03 17:01:10|8801.7|8798.9|8802.5|8799.7|8802.7|8799.9|8801.5|8798.7|22
1643907680000|2022-02-03 17:01:20|8802.7|8799.9|8806.7|8803.9|8807.2|8804.4|8802.5|8799.7|222
1643907690000|2022-02-03 17:01:30|8806|8803.2|8805.2|8802.4|8808.2|8805.4|8805.2|8802.4|174
1643907700000|2022-02-03 17:01:40|8804.9|8802.1|8804.9|8802.1|8805.9|8803.1|8804.5|8801.7|36
1643907710000|2022-02-03 17:01:50|8805.2|8802.4|8804.5|8801.7|8805.2|8802.4|8804.2|8801.4|24
1643907720000|2022-02-03 17:02:00|8804.7|8801.9|8805.2|8802.4|8805.5|8802.7|8804.7|8801.9|8
1643907730000|2022-02-03 17:02:10|8805.7|8802.9|8805.9|8803.1|8806.9|8804.1|8805.5|8802.7|20
1643907740000|2022-02-03 17:02:20|8807.9|8805.1|8806.4|8803.6|8808.9|8806.1|8805.9|8803.1|115
1643907750000|2022-02-03 17:02:30|8806.7|8803.9|8806.9|8804.1|8807.7|8804.9|8805.2|8802.4|64
1643907760000|2022-02-03 17:02:40|8807.2|8804.4|8808.2|8805.4|8808.9|8806.1|8806.9|8804.1|65
1643907770000|2022-02-03 17:02:50|8807.9|8805.1|8803|8800.2|8808.9|8806.1|8803|8800.2|345
1643907780000|2022-02-03 17:03:00|8802.5|8799.7|8799.4|8796.6|8802.7|8799.9|8798.4|8795.6|77
1643907790000|2022-02-03 17:03:10|8799|8796.2|8801.4|8798.6|8801.7|8798.9|8798.7|8795.9|159
1643907800000|2022-02-03 17:03:20|8801|8798.2|8800.4|8797.6|8802.4|8799.6|8800.4|8797.6|30
1643907810000|2022-02-03 17:03:30|8800|8797.2|8799.7|8796.9|8800.4|8797.6|8799.4|8796.6|16
1643907820000|2022-02-03 17:03:40|8799.4|8796.6|8799.7|8796.9|8801.4|8798.6|8799.4|8796.6|42
1643907830000|2022-02-03 17:03:50|8800.4|8797.6|8797.7|8794.9|8800.7|8797.9|8797.7|8794.9|58
1643907840000|2022-02-03 17:04:00|8797.4|8794.6|8796.4|8793.6|8797.7|8794.9|8796|8793.2|82
1643907850000|2022-02-03 17:04:10|8796.2|8793.4|8795.7|8792.9|8796.7|8793.9|8794.4|8791.6|85
1643907860000|2022-02-03 17:04:20|8796.4|8793.6|8802.4|8799.6|8802.4|8799.6|8796.4|8793.6|83
1643907870000|2022-02-03 17:04:30|8802|8799.2|8800.4|8797.6|8802|8799.2|8800.4|8797.6|32
1643907880000|2022-02-03 17:04:40|8800|8797.2|8800.4|8797.6|8800.9|8798.1|8798.4|8795.6|36
1643907890000|2022-02-03 17:04:50|8799.4|8796.6|8800.9|8798.1|8801.7|8798.9|8799.4|8796.6|38
1643907900000|2022-02-03 17:05:00|8801.2|8798.4|8799.7|8796.9|8802.2|8799.4|8799.4|8796.6|28
1643907910000|2022-02-03 17:05:10|8799.4|8796.6|8800.4|8797.6|8801.7|8798.9|8798.7|8795.9|278
1643907920000|2022-02-03 17:05:20|8800.7|8797.9|8801.4|8798.6|8801.4|8798.6|8798.7|8795.9|49
1643907930000|2022-02-03 17:05:30|8801.9|8799.1|8801.4|8798.6|8802.4|8799.6|8801.4|8798.6|13
1643907940000|2022-02-03 17:05:40|8800.4|8797.6|8801.4|8798.6|8801.4|8798.6|8800.4|8797.6|22
1643907950000|2022-02-03 17:05:50|8801.2|8798.4|8804.2|8801.4|8804.4|8801.6|8800.4|8797.6|91
1643907960000|2022-02-03 17:06:00|8804.4|8801.6|8805.2|8802.4|8806.2|8803.4|8804.2|8801.4|46
1643907970000|2022-02-03 17:06:10|8805.4|8802.6|8805.2|8802.4|8806.2|8803.4|8805.2|8802.4|34
1643907980000|2022-02-03 17:06:20|8805.4|8802.6|8803.4|8800.6|8805.4|8802.6|8803.4|8800.6|35
1643907990000|2022-02-03 17:06:30|8801.9|8799.1|8800.7|8797.9|8801.9|8799.1|8799.2|8796.4|309
1643908000000|2022-02-03 17:06:40|8801.2|8798.4|8801.7|8798.9|8801.7|8798.9|8800.7|8797.9|24
1643908010000|2022-02-03 17:06:50|8801.4|8798.6|8796.7|8793.9|8801.4|8798.6|8796.7|8793.9|76
1643908020000|2022-02-03 17:07:00|8797|8794.2|8799.7|8796.9|8799.7|8796.9|8796.7|8793.9|73
1643908030000|2022-02-03 17:07:10|8799.9|8797.1|8800.5|8797.7|8801.7|8798.9|8799.9|8797.1|35
1643908040000|2022-02-03 17:07:20|8800.7|8797.9|8800.2|8797.4|8801|8798.2|8800|8797.2|26
1643908050000|2022-02-03 17:07:30|8800|8797.2|8800|8797.2|8800.4|8797.6|8799|8796.2|38
1643908060000|2022-02-03 17:07:40|8799.7|8796.9|8802.7|8799.9|8803.4|8800.6|8799.7|8796.9|59
1643908070000|2022-02-03 17:07:50|8803.2|8800.4|8802|8799.2|8803.4|8800.6|8801|8798.2|54
1643908080000|2022-02-03 17:08:00|8801.7|8798.9|8800.7|8797.9|8801.7|8798.9|8799.7|8796.9|26
1643908090000|2022-02-03 17:08:10|8801|8798.2|8801.7|8798.9|8802.7|8799.9|8800.7|8797.9|42
1643908100000|2022-02-03 17:08:20|8802|8799.2|8801.7|8798.9|8802|8799.2|8801.7|8798.9|4
1643908110000|2022-02-03 17:08:30|8802|8799.2|8800.7|8797.9|8802|8799.2|8800|8797.2|37
1643908120000|2022-02-03 17:08:40|8801.4|8798.6|8802.7|8799.9|8803|8800.2|8800.7|8797.9|27
1643908130000|2022-02-03 17:08:50|8803.2|8800.4|8803.7|8800.9|8803.7|8800.9|8802.7|8799.9|22
1643908140000|2022-02-03 17:09:00|8803.2|8800.4|8803.2|8800.4|8804.7|8801.9|8802.7|8799.9|61
1643908150000|2022-02-03 17:09:10|8802.2|8799.4|8797.2|8794.4|8802.4|8799.6|8795.5|8792.7|258
1643908160000|2022-02-03 17:09:20|8796.9|8794.1|8797.9|8795.1|8798.2|8795.4|8796.9|8794.1|46
1643908170000|2022-02-03 17:09:30|8798.2|8795.4|8796.2|8793.4|8798.4|8795.6|8795.7|8792.9|67
1643908180000|2022-02-03 17:09:40|8796|8793.2|8793.2|8790.4|8796|8793.2|8791.9|8789.1|230
1643908190000|2022-02-03 17:09:50|8793.4|8790.6|8795.9|8793.1|8796.2|8793.4|8793.2|8790.4|60
1643908200000|2022-02-03 17:10:00|8795.5|8792.7|8794.5|8791.7|8795.9|8793.1|8793.5|8790.7|153
1643908210000|2022-02-03 17:10:10|8794|8791.2|8791.5|8788.7|8794.5|8791.7|8790|8787.2|93
1643908220000|2022-02-03 17:10:20|8791.7|8788.9|8789.7|8786.9|8792.5|8789.7|8789.7|8786.9|91
1643908230000|2022-02-03 17:10:30|8790.2|8787.4|8787.7|8784.9|8790.5|8787.7|8787|8784.2|252
1643908240000|2022-02-03 17:10:40|8788|8785.2|8786|8783.2|8788.7|8785.9|8786|8783.2|118
1643908250000|2022-02-03 17:10:50|8785.8|8783|8788.7|8785.9|8788.7|8785.9|8785.8|8783|143
1643908260000|2022-02-03 17:11:00|8788.5|8785.7|8788.7|8785.9|8789.2|8786.4|8787.5|8784.7|114
1643908270000|2022-02-03 17:11:10|8789.5|8786.7|8788.7|8785.9|8789.5|8786.7|8787.7|8784.9|47
1643908280000|2022-02-03 17:11:20|8788|8785.2|8787|8784.2|8788.7|8785.9|8786.7|8783.9|81
1643908290000|2022-02-03 17:11:30|8786.5|8783.7|8786|8783.2|8786.7|8783.9|8784|8781.2|90
1643908300000|2022-02-03 17:11:40|8785.5|8782.7|8787|8784.2|8788|8785.2|8785.5|8782.7|132
1643908310000|2022-02-03 17:11:50|8786|8783.2|8787.5|8784.7|8789|8786.2|8786|8783.2|70
1643908320000|2022-02-03 17:12:00|8787.2|8784.4|8788.5|8785.7|8789|8786.2|8786.7|8783.9|68
1643908330000|2022-02-03 17:12:10|8788.2|8785.4|8787|8784.2|8789.5|8786.7|8787|8784.2|59
1643908340000|2022-02-03 17:12:20|8787.2|8784.4|8782.8|8780|8787.2|8784.4|8780.5|8777.7|463
1643908350000|2022-02-03 17:12:30|8782.3|8779.5|8778.3|8775.5|8782.3|8779.5|8775.8|8773|920
1643908360000|2022-02-03 17:12:40|8779|8776.2|8784.3|8781.5|8784.3|8781.5|8778.3|8775.5|117
1643908370000|2022-02-03 17:12:50|8784|8781.2|8783.5|8780.7|8785.3|8782.5|8783.3|8780.5|34
1643908380000|2022-02-03 17:13:00|8783.3|8780.5|8781.3|8778.5|8783.5|8780.7|8780.6|8777.8|112
1643908390000|2022-02-03 17:13:10|8781.8|8779|8781.3|8778.5|8782|8779.2|8780.3|8777.5|57
1643908400000|2022-02-03 17:13:20|8782|8779.2|8781|8778.2|8782|8779.2|8781|8778.2|36
1643908410000|2022-02-03 17:13:30|8781.3|8778.5|8783|8780.2|8783.8|8781|8781|8778.2|117
1643908420000|2022-02-03 17:13:40|8782.8|8780|8783.8|8781|8786.5|8783.7|8782.8|8780|79
1643908430000|2022-02-03 17:13:50|8783.2|8780.4|8783.3|8780.5|8783.8|8781|8782.8|8780|39
1643908440000|2022-02-03 17:14:00|8783.5|8780.7|8784.8|8782|8785.8|8783|8782.8|8780|70
1643908450000|2022-02-03 17:14:10|8784.5|8781.7|8782|8779.2|8785|8782.2|8782|8779.2|28
1643908460000|2022-02-03 17:14:20|8781.6|8778.8|8779.5|8776.7|8781.8|8779|8777.8|8775|98
1643908470000|2022-02-03 17:14:30|8779.3|8776.5|8780.3|8777.5|8782|8779.2|8779|8776.2|86
1643908480000|2022-02-03 17:14:40|8780|8777.2|8779.3|8776.5|8780.5|8777.7|8778.3|8775.5|41
1643908490000|2022-02-03 17:14:50|8779.8|8777|8780.8|8778|8781.5|8778.7|8779.5|8776.7|114
1643908500000|2022-02-03 17:15:00|8780.5|8777.7|8779.5|8776.7|8783.5|8780.7|8779.5|8776.7|156
1643908510000|2022-02-03 17:15:10|8779.8|8777|8779.8|8777|8779.8|8777|8779.5|8776.7|10
1643908520000|2022-02-03 17:15:20|8779.5|8776.7|8776.8|8774|8779.8|8777|8776.8|8774|34
1643908530000|2022-02-03 17:15:30|8777.3|8774.5|8779.8|8777|8779.8|8777|8776.8|8774|33
1643908540000|2022-02-03 17:15:40|8780.5|8777.7|8782.8|8780|8783.5|8780.7|8780.5|8777.7|72
1643908550000|2022-02-03 17:15:50|8782.5|8779.7|8782|8779.2|8782.5|8779.7|8781.3|8778.5|20
1643908560000|2022-02-03 17:16:00|8782.3|8779.5|8782.3|8779.5|8782.3|8779.5|8781.3|8778.5|26
1643908570000|2022-02-03 17:16:10|8781.8|8779|8782|8779.2|8783.3|8780.5|8781.3|8778.5|34
1643908580000|2022-02-03 17:16:20|8782.3|8779.5|8781.5|8778.7|8783|8780.2|8780.8|8778|76
1643908590000|2022-02-03 17:16:30|8781.3|8778.5|8782.3|8779.5|8782.3|8779.5|8780.3|8777.5|20
1643908600000|2022-02-03 17:16:40|8782|8779.2|8780.3|8777.5|8783.3|8780.5|8780.3|8777.5|27
1643908610000|2022-02-03 17:16:50|8780.5|8777.7|8778.3|8775.5|8781.3|8778.5|8778.3|8775.5|57
1643908620000|2022-02-03 17:17:00|8778|8775.2|8779.8|8777|8780.3|8777.5|8777.5|8774.7|40
1643908630000|2022-02-03 17:17:10|8780|8777.2|8781.3|8778.5|8782.3|8779.5|8780|8777.2|53
1643908640000|2022-02-03 17:17:20|8781|8778.2|8780.3|8777.5|8782|8779.2|8780.3|8777.5|24
1643908650000|2022-02-03 17:17:30|8780.5|8777.7|8779.8|8777|8780.8|8778|8779.3|8776.5|19
1643908660000|2022-02-03 17:17:40|8780|8777.2|8781|8778.2|8781.3|8778.5|8778.5|8775.7|45
1643908670000|2022-02-03 17:17:50|8780.8|8778|8781|8778.2|8781.5|8778.7|8780.3|8777.5|66
1643908680000|2022-02-03 17:18:00|8780.5|8777.7|8781|8778.2|8781|8778.2|8780.3|8777.5|20
1643908690000|2022-02-03 17:18:10|8781.3|8778.5|8779.5|8776.7|8781.3|8778.5|8779|8776.2|20
1643908700000|2022-02-03 17:18:20|8780|8777.2|8781.5|8778.7|8781.5|8778.7|8778.3|8775.5|244
1643908710000|2022-02-03 17:18:30|8780.7|8777.9|8782.2|8779.4|8782.5|8779.7|8779|8776.2|129
1643908720000|2022-02-03 17:18:40|8782|8779.2|8779.5|8776.7|8782.5|8779.7|8778.5|8775.7|51
1643908730000|2022-02-03 17:18:50|8778.7|8775.9|8777.7|8774.9|8778.7|8775.9|8777.5|8774.7|60
1643908740000|2022-02-03 17:19:00|8778|8775.2|8783|8780.2|8783.5|8780.7|8778|8775.2|34
1643908750000|2022-02-03 17:19:10|8782.5|8779.7|8786.7|8783.9|8787.2|8784.4|8782.5|8779.7|108
1643908760000|2022-02-03 17:19:20|8786.5|8783.7|8787.2|8784.4|8788.2|8785.4|8786.5|8783.7|35
1643908770000|2022-02-03 17:19:30|8787|8784.2|8787.2|8784.4|8789|8786.2|8787|8784.2|67
1643908780000|2022-02-03 17:19:40|8786.7|8783.9|8783|8780.2|8787|8784.2|8782.7|8779.9|152
1643908790000|2022-02-03 17:19:50|8782.5|8779.7|8778.8|8776|8782.7|8779.9|8778.8|8776|66
1643908800000|2022-02-03 17:20:00|8779.3|8776.5|8779.2|8776.4|8780.7|8777.9|8778.2|8775.4|81
1643908810000|2022-02-03 17:20:10|8779|8776.2|8780.7|8777.9|8781.2|8778.4|8779|8776.2|72
1643908820000|2022-02-03 17:20:20|8780.5|8777.7|8777.7|8774.9|8780.5|8777.7|8777.7|8774.9|62
1643908830000|2022-02-03 17:20:30|8777.5|8774.7|8776.7|8773.9|8777.5|8774.7|8774.7|8771.9|93
1643908840000|2022-02-03 17:20:40|8777.5|8774.7|8776.7|8773.9|8777.7|8774.9|8775.2|8772.4|50
1643908850000|2022-02-03 17:20:50|8777|8774.2|8779.2|8776.4|8779.7|8776.9|8777|8774.2|107
1643908860000|2022-02-03 17:21:00|8779.5|8776.7|8781.2|8778.4|8781.7|8778.9|8779.5|8776.7|27
1643908870000|2022-02-03 17:21:10|8781.7|8778.9|8782.5|8779.7|8783.5|8780.7|8780.7|8777.9|56
1643908880000|2022-02-03 17:21:20|8782.7|8779.9|8784.5|8781.7|8785.5|8782.7|8782.7|8779.9|77
1643908890000|2022-02-03 17:21:30|8784.7|8781.9|8782.7|8779.9|8784.7|8781.9|8782.7|8779.9|40
1643908900000|2022-02-03 17:21:40|8783.5|8780.7|8781.7|8778.9|8784|8781.2|8781.7|8778.9|42
1643908910000|2022-02-03 17:21:50|8781.3|8778.5|8780|8777.2|8781.3|8778.5|8780|8777.2|43
1643908920000|2022-02-03 17:22:00|8779.7|8776.9|8779|8776.2|8781|8778.2|8778|8775.2|34
1643908930000|2022-02-03 17:22:10|8778.7|8775.9|8778.7|8775.9|8780|8777.2|8777.7|8774.9|58
1643908940000|2022-02-03 17:22:20|8778.3|8775.5|8778|8775.2|8779|8776.2|8777.7|8774.9|18
1643908950000|2022-02-03 17:22:30|8777.7|8774.9|8777.7|8774.9|8778|8775.2|8777|8774.2|34
1643908960000|2022-02-03 17:22:40|8777|8774.2|8777.7|8774.9|8778|8775.2|8776|8773.2|49
1643908970000|2022-02-03 17:22:50|8778|8775.2|8780.7|8777.9|8780.7|8777.9|8777.7|8774.9|20
1643908980000|2022-02-03 17:23:00|8780.3|8777.5|8782.7|8779.9|8782.7|8779.9|8779.5|8776.7|55
1643908990000|2022-02-03 17:23:10|8783|8780.2|8781.7|8778.9|8783|8780.2|8781|8778.2|38
1643909000000|2022-02-03 17:23:20|8782.5|8779.7|8783.7|8780.9|8784.2|8781.4|8782.5|8779.7|49
1643909010000|2022-02-03 17:23:30|8783.5|8780.7|8780.7|8777.9|8783.7|8780.9|8780|8777.2|84
1643909020000|2022-02-03 17:23:40|8780.5|8777.7|8781|8778.2|8781.2|8778.4|8780|8777.2|37
1643909030000|2022-02-03 17:23:50|8780.7|8777.9|8780.7|8777.9|8781|8778.2|8780.2|8777.4|3
1643909040000|2022-02-03 17:24:00|8781.2|8778.4|8781.7|8778.9|8781.7|8778.9|8781|8778.2|27
1643909050000|2022-02-03 17:24:10|8782|8779.2|8781.7|8778.9|8783.5|8780.7|8780.7|8777.9|103
1643909060000|2022-02-03 17:24:20|8781.5|8778.7|8778|8775.2|8781.5|8778.7|8777.5|8774.7|86
1643909070000|2022-02-03 17:24:30|8777|8774.2|8776.2|8773.4|8778|8775.2|8775.2|8772.4|57
1643909080000|2022-02-03 17:24:40|8775.5|8772.7|8776.2|8773.4|8776.5|8773.7|8775.2|8772.4|29
1643909090000|2022-02-03 17:24:50|8777.2|8774.4|8775.2|8772.4|8777.2|8774.4|8773.5|8770.7|94
1643909100000|2022-02-03 17:25:00|8775.5|8772.7|8776.2|8773.4|8777.2|8774.4|8775.5|8772.7|27
1643909110000|2022-02-03 17:25:10|8775.7|8772.9|8775|8772.2|8775.7|8772.9|8774.5|8771.7|27
1643909120000|2022-02-03 17:25:20|8775.2|8772.4|8775.2|8772.4|8776.2|8773.4|8775.2|8772.4|26
1643909130000|2022-02-03 17:25:30|8775.7|8772.9|8777.2|8774.4|8778.2|8775.4|8775.2|8772.4|29
1643909140000|2022-02-03 17:25:40|8777.5|8774.7|8778.2|8775.4|8780|8777.2|8777.5|8774.7|66
1643909150000|2022-02-03 17:25:50|8778.5|8775.7|8778.2|8775.4|8779|8776.2|8778|8775.2|3
1643909160000|2022-02-03 17:26:00|8778|8775.2|8777.7|8774.9|8778.2|8775.4|8777.2|8774.4|22
1643909170000|2022-02-03 17:26:10|8777.5|8774.7|8778.5|8775.7|8778.5|8775.7|8776.2|8773.4|23
1643909180000|2022-02-03 17:26:20|8778.2|8775.4|8778|8775.2|8778.2|8775.4|8775.2|8772.4|71
1643909190000|2022-02-03 17:26:30|8777.7|8774.9|8778.2|8775.4|8778.2|8775.4|8777.7|8774.9|2
1643909200000|2022-02-03 17:26:40|8777.8|8775|8776.2|8773.4|8777.8|8775|8775.5|8772.7|63
1643909210000|2022-02-03 17:26:50|8775.8|8773|8776.2|8773.4|8776.2|8773.4|8774.5|8771.7|42
1643909220000|2022-02-03 17:27:00|8775.8|8773|8778.2|8775.4|8778.2|8775.4|8775.5|8772.7|35
1643909230000|2022-02-03 17:27:10|8777.5|8774.7|8778.2|8775.4|8778.2|8775.4|8776.5|8773.7|18
1643909240000|2022-02-03 17:27:20|8777.8|8775|8778.2|8775.4|8779.2|8776.4|8777.2|8774.4|31
1643909250000|2022-02-03 17:27:30|8777.8|8775|8778.2|8775.4|8778.2|8775.4|8777|8774.2|22
1643909260000|2022-02-03 17:27:40|8779|8776.2|8778.2|8775.4|8779.2|8776.4|8778.2|8775.4|12
1643909270000|2022-02-03 17:27:50|8777.5|8774.7|8779.2|8776.4|8779.2|8776.4|8777.5|8774.7|43
1643909280000|2022-02-03 17:28:00|8779|8776.2|8777.2|8774.4|8779.2|8776.4|8776.2|8773.4|37
1643909290000|2022-02-03 17:28:10|8777.7|8774.9|8779.2|8776.4|8779.2|8776.4|8777.2|8774.4|21
1643909300000|2022-02-03 17:28:20|8778.8|8776|8777.5|8774.7|8779|8776.2|8777.5|8774.7|15
1643909310000|2022-02-03 17:28:30|8778|8775.2|8777.2|8774.4|8778.2|8775.4|8777.2|8774.4|16
1643909320000|2022-02-03 17:28:40|8776.7|8773.9|8777.2|8774.4|8778.2|8775.4|8776.5|8773.7|15
1643909330000|2022-02-03 17:28:50|8778|8775.2|8778.2|8775.4|8778.7|8775.9|8778|8775.2|21
1643909340000|2022-02-03 17:29:00|8778.5|8775.7|8779.2|8776.4|8779.5|8776.7|8778.5|8775.7|30
1643909350000|2022-02-03 17:29:10|8779.5|8776.7|8782.5|8779.7|8784|8781.2|8779.2|8776.4|132
1643909360000|2022-02-03 17:29:20|8782.2|8779.4|8783|8780.2|8783|8780.2|8782|8779.2|18
1643909370000|2022-02-03 17:29:30|8783.2|8780.4|8781.2|8778.4|8783.2|8780.4|8780.5|8777.7|66
1643909380000|2022-02-03 17:29:40|8782|8779.2|8776.8|8774|8782|8779.2|8776.5|8773.7|171
1643909390000|2022-02-03 17:29:50|8776.5|8773.7|8777.5|8774.7|8777.5|8774.7|8776.5|8773.7|15
1643909400000|2022-02-03 17:30:00|8777.7|8774.9|8777.8|8775|8778.8|8776|8777.5|8774.7|32
1643909410000|2022-02-03 17:30:10|8778.2|8775.4|8779.8|8777|8780.5|8777.7|8778.2|8775.4|52
1643909420000|2022-02-03 17:30:20|8780.2|8777.4|8781.5|8778.7|8781.8|8779|8780|8777.2|21
1643909430000|2022-02-03 17:30:30|8781.8|8779|8780.8|8778|8781.8|8779|8780.8|8778|8
1643909440000|2022-02-03 17:30:40|8781|8778.2|8782.5|8779.7|8783.2|8780.4|8781|8778.2|15
1643909450000|2022-02-03 17:30:50|8781.8|8779|8780.8|8778|8781.8|8779|8780.5|8777.7|17
1643909460000|2022-02-03 17:31:00|8780.3|8777.5|8777.5|8774.7|8780.3|8777.5|8776.7|8773.9|61
1643909470000|2022-02-03 17:31:10|8776.7|8773.9|8775.7|8772.9|8777.7|8774.9|8775.5|8772.7|37
1643909480000|2022-02-03 17:31:20|8775.5|8772.7|8774.7|8771.9|8776.7|8773.9|8774.7|8771.9|91
1643909490000|2022-02-03 17:31:30|8774.3|8771.5|8777|8774.2|8777.7|8774.9|8773.7|8770.9|353
1643909500000|2022-02-03 17:31:40|8777.2|8774.4|8775.7|8772.9|8777.7|8774.9|8775|8772.2|10
1643909510000|2022-02-03 17:31:50|8775.3|8772.5|8774.7|8771.9|8775.5|8772.7|8774.5|8771.7|30
1643909520000|2022-02-03 17:32:00|8775|8772.2|8774.7|8771.9|8775.7|8772.9|8774.5|8771.7|16
1643909530000|2022-02-03 17:32:10|8774.5|8771.7|8774.7|8771.9|8775.7|8772.9|8773.5|8770.7|30
1643909540000|2022-02-03 17:32:20|8775|8772.2|8775.7|8772.9|8775.7|8772.9|8774.7|8771.9|17
1643909550000|2022-02-03 17:32:30|8775.3|8772.5|8773.7|8770.9|8775.3|8772.5|8773.7|8770.9|16
1643909560000|2022-02-03 17:32:40|8774|8771.2|8774.7|8771.9|8774.7|8771.9|8773.7|8770.9|19
1643909570000|2022-02-03 17:32:50|8775.7|8772.9|8776.7|8773.9|8776.7|8773.9|8775.7|8772.9|47
1643909580000|2022-02-03 17:33:00|8776.3|8773.5|8775.7|8772.9|8776.7|8773.9|8774|8771.2|40
1643909590000|2022-02-03 17:33:10|8775.5|8772.7|8774.7|8771.9|8775.7|8772.9|8774.7|8771.9|7
1643909600000|2022-02-03 17:33:20|8774|8771.2|8772.7|8769.9|8775|8772.2|8772|8769.2|185
1643909610000|2022-02-03 17:33:30|8772.5|8769.7|8773|8770.2|8773.7|8770.9|8772|8769.2|73
1643909620000|2022-02-03 17:33:40|8773.5|8770.7|8774|8771.2|8774|8771.2|8773|8770.2|25
1643909630000|2022-02-03 17:33:50|8774.5|8771.7|8775.7|8772.9|8776.7|8773.9|8774.5|8771.7|68
1643909640000|2022-02-03 17:34:00|8776|8773.2|8773.5|8770.7|8776.7|8773.9|8771.7|8768.9|106
1643909650000|2022-02-03 17:34:10|8773.3|8770.5|8770.3|8767.5|8773.3|8770.5|8770.3|8767.5|161
1643909660000|2022-02-03 17:34:20|8770.5|8767.7|8771.3|8768.5|8771.3|8768.5|8770.5|8767.7|30
1643909670000|2022-02-03 17:34:30|8771.5|8768.7|8769.3|8766.5|8772.3|8769.5|8766.3|8763.5|230
1643909680000|2022-02-03 17:34:40|8769|8766.2|8767.3|8764.5|8770|8767.2|8767.3|8764.5|137
1643909690000|2022-02-03 17:34:50|8766.5|8763.7|8770.3|8767.5|8770.3|8767.5|8766.5|8763.7|86
1643909700000|2022-02-03 17:35:00|8770|8767.2|8773.8|8771|8774.3|8771.5|8770|8767.2|67
1643909710000|2022-02-03 17:35:10|8773.3|8770.5|8770.5|8767.7|8773.8|8771|8769.5|8766.7|170
1643909720000|2022-02-03 17:35:20|8770|8767.2|8770|8767.2|8770.5|8767.7|8769.5|8766.7|45
1643909730000|2022-02-03 17:35:30|8770.3|8767.5|8768|8765.2|8770.5|8767.7|8767.5|8764.7|135
1643909740000|2022-02-03 17:35:40|8768.3|8765.5|8769.8|8767|8770.6|8767.8|8768|8765.2|50
1643909750000|2022-02-03 17:35:50|8770|8767.2|8775.3|8772.5|8776.5|8773.7|8769.8|8767|84
1643909760000|2022-02-03 17:36:00|8776|8773.2|8775.5|8772.7|8776.5|8773.7|8774.5|8771.7|39
1643909770000|2022-02-03 17:36:10|8775.8|8773|8775.5|8772.7|8776.3|8773.5|8775.5|8772.7|15
1643909780000|2022-02-03 17:36:20|8775|8772.2|8776.3|8773.5|8776.3|8773.5|8774.5|8771.7|20
1643909790000|2022-02-03 17:36:30|8776.5|8773.7|8778.3|8775.5|8778.5|8775.7|8776.5|8773.7|136
1643909800000|2022-02-03 17:36:40|8778|8775.2|8779|8776.2|8781.3|8778.5|8777.5|8774.7|120
1643909810000|2022-02-03 17:36:50|8779.5|8776.7|8780.7|8777.9|8781.7|8778.9|8779|8776.2|122
1643909820000|2022-02-03 17:37:00|8781|8778.2|8781|8778.2|8781.5|8778.7|8780.7|8777.9|40
1643909830000|2022-02-03 17:37:10|8780.7|8777.9|8779.7|8776.9|8781.7|8778.9|8778.7|8775.9|53
1643909840000|2022-02-03 17:37:20|8779|8776.2|8779.7|8776.9|8779.7|8776.9|8779|8776.2|18
1643909850000|2022-02-03 17:37:30|8780|8777.2|8781.7|8778.9|8782.5|8779.7|8780|8777.2|24
1643909860000|2022-02-03 17:37:40|8782.5|8779.7|8782|8779.2|8782.5|8779.7|8781.7|8778.9|18
1643909870000|2022-02-03 17:37:50|8781.7|8778.9|8780.7|8777.9|8782.5|8779.7|8780.7|8777.9|14
1643909880000|2022-02-03 17:38:00|8781|8778.2|8782.7|8779.9|8783.2|8780.4|8781|8778.2|64
1643909890000|2022-02-03 17:38:10|8783.2|8780.4|8781|8778.2|8783.2|8780.4|8781|8778.2|28
1643909900000|2022-02-03 17:38:20|8781.2|8778.4|8781.5|8778.7|8781.5|8778.7|8781|8778.2|6
1643909910000|2022-02-03 17:38:30|8780|8777.2|8782|8779.2|8782.5|8779.7|8780|8777.2|87
1643909920000|2022-02-03 17:38:40|8782.2|8779.4|8782.7|8779.9|8783|8780.2|8782|8779.2|19
1643909930000|2022-02-03 17:38:50|8782.2|8779.4|8782.5|8779.7|8782.7|8779.9|8781.7|8778.9|8
1643909940000|2022-02-03 17:39:00|8782|8779.2|8782.7|8779.9|8782.7|8779.9|8781.7|8778.9|21
1643909950000|2022-02-03 17:39:10|8782.2|8779.4|8781.7|8778.9|8782.2|8779.4|8780.5|8777.7|35
1643909960000|2022-02-03 17:39:20|8782|8779.2|8786.7|8783.9|8786.7|8783.9|8781.7|8778.9|110
1643909970000|2022-02-03 17:39:30|8786.5|8783.7|8786.7|8783.9|8786.7|8783.9|8785.7|8782.9|68
1643909980000|2022-02-03 17:39:40|8786.2|8783.4|8786.5|8783.7|8787|8784.2|8785.7|8782.9|30
1643909990000|2022-02-03 17:39:50|8786.7|8783.9|8788.2|8785.4|8788.9|8786.1|8785.7|8782.9|142
1643910000000|2022-02-03 17:40:00|8788.7|8785.9|8788.2|8785.4|8790.9|8788.1|8787.4|8784.6|160
1643910010000|2022-02-03 17:40:10|8787.9|8785.1|8786.2|8783.4|8787.9|8785.1|8785.2|8782.4|57
1643910020000|2022-02-03 17:40:20|8787.2|8784.4|8785.2|8782.4|8787.2|8784.4|8785.2|8782.4|40
1643910030000|2022-02-03 17:40:30|8785.5|8782.7|8785.2|8782.4|8785.5|8782.7|8785.2|8782.4|2
1643910040000|2022-02-03 17:40:40|||||||||14
1643910050000|2022-02-03 17:40:50|8785.5|8782.7|8785|8782.2|8785.5|8782.7|8784.5|8781.7|20
1643910060000|2022-02-03 17:41:00|8785.2|8782.4|8784.2|8781.4|8785.2|8782.4|8784|8781.2|12
1643910070000|2022-02-03 17:41:10|8783.7|8780.9|8783.7|8780.9|8784.2|8781.4|8782.5|8779.7|28
1643910080000|2022-02-03 17:41:20|8783.4|8780.6|8782.7|8779.9|8784.2|8781.4|8781.9|8779.1|21
1643910090000|2022-02-03 17:41:30|8783.2|8780.4|8783.2|8780.4|8784.2|8781.4|8783.2|8780.4|28
1643910100000|2022-02-03 17:41:40|8783.4|8780.6|8782.2|8779.4|8783.9|8781.1|8782.2|8779.4|12
1643910110000|2022-02-03 17:41:50|8781.4|8778.6|8780.7|8777.9|8781.7|8778.9|8780|8777.2|69
1643910120000|2022-02-03 17:42:00|8780.4|8777.6|8781.7|8778.9|8781.7|8778.9|8780.4|8777.6|10
1643910130000|2022-02-03 17:42:10|8781.9|8779.1|8783.4|8780.6|8783.4|8780.6|8781.9|8779.1|20
1643910140000|2022-02-03 17:42:20|8783.7|8780.9|8784.4|8781.6|8784.4|8781.6|8783.4|8780.6|13
1643910150000|2022-02-03 17:42:30|8784.2|8781.4|8785.7|8782.9|8787.2|8784.4|8783.4|8780.6|62
1643910160000|2022-02-03 17:42:40|8785.9|8783.1|8786.2|8783.4|8786.2|8783.4|8785.9|8783.1|7
1643910170000|2022-02-03 17:42:50|8786.4|8783.6|8787.4|8784.6|8787.9|8785.1|8786.4|8783.6|13
1643910180000|2022-02-03 17:43:00|8787.2|8784.4|8787.2|8784.4|8788.2|8785.4|8786.2|8783.4|45
1643910190000|2022-02-03 17:43:10|8787.4|8784.6|8787.9|8785.1|8787.9|8785.1|8786.9|8784.1|16
1643910200000|2022-02-03 17:43:20|8788.2|8785.4|8789.4|8786.6|8789.9|8787.1|8788.2|8785.4|19
1643910210000|2022-02-03 17:43:30|8789.2|8786.4|8788.2|8785.4|8789.4|8786.6|8788.2|8785.4|22
1643910220000|2022-02-03 17:43:40|8788.7|8785.9|8781.2|8778.4|8788.9|8786.1|8781.2|8778.4|579
1643910230000|2022-02-03 17:43:50|8781|8778.2|8779.5|8776.7|8781.5|8778.7|8779|8776.2|179
1643910240000|2022-02-03 17:44:00|8779.8|8777|8780.5|8777.7|8781.5|8778.7|8778.8|8776|73
1643910250000|2022-02-03 17:44:10|8780|8777.2|8780.5|8777.7|8780.5|8777.7|8779.5|8776.7|12
1643910260000|2022-02-03 17:44:20|8780|8777.2|8779.7|8776.9|8780.5|8777.7|8779.7|8776.9|10
1643910270000|2022-02-03 17:44:30|8780.2|8777.4|8779.5|8776.7|8780.5|8777.7|8778.7|8775.9|132
1643910280000|2022-02-03 17:44:40|8779.7|8776.9|8779.7|8776.9|8780.5|8777.7|8778.7|8775.9|24
1643910290000|2022-02-03 17:44:50|8780.2|8777.4|8778|8775.2|8780.7|8777.9|8774.8|8772|246
1643910300000|2022-02-03 17:45:00|8778.5|8775.7|8775.8|8773|8780.3|8777.5|8775.5|8772.7|533
1643910310000|2022-02-03 17:45:10|8775.6|8772.8|8777.3|8774.5|8777.3|8774.5|8773.3|8770.5|234
1643910320000|2022-02-03 17:45:20|8777.5|8774.7|8778.3|8775.5|8778.3|8775.5|8777.3|8774.5|13
1643910330000|2022-02-03 17:45:30|8777.8|8775|8776.3|8773.5|8777.8|8775|8775.5|8772.7|47
1643910340000|2022-02-03 17:45:40|8776|8773.2|8776.3|8773.5|8776.3|8773.5|8775.5|8772.7|11
1643910350000|2022-02-03 17:45:50|8776.5|8773.7|8778.3|8775.5|8778.3|8775.5|8776.5|8773.7|49
1643910360000|2022-02-03 17:46:00|8778|8775.2|8777.3|8774.5|8778.3|8775.5|8777.3|8774.5|6
1643910370000|2022-02-03 17:46:10|8776.5|8773.7|8777.3|8774.5|8778|8775.2|8776.3|8773.5|17
1643910380000|2022-02-03 17:46:20|8778.3|8775.5|8778.3|8775.5|8779.3|8776.5|8778|8775.2|150
1643910390000|2022-02-03 17:46:30|8778|8775.2|8775.8|8773|8778|8775.2|8775.3|8772.5|77
1643910400000|2022-02-03 17:46:40|8775.5|8772.7|8776|8773.2|8776.3|8773.5|8774|8771.2|34
1643910410000|2022-02-03 17:46:50|8775.8|8773|8774.3|8771.5|8776|8773.2|8774.3|8771.5|35
1643910420000|2022-02-03 17:47:00|8775.3|8772.5|8775.5|8772.7|8775.5|8772.7|8774.3|8771.5|28
1643910430000|2022-02-03 17:47:10|8775.3|8772.5|8774.5|8771.7|8775.5|8772.7|8774.5|8771.7|5
1643910440000|2022-02-03 17:47:20|8774.8|8772|8772.5|8769.7|8775.3|8772.5|8772.5|8769.7|30
1643910450000|2022-02-03 17:47:30|8773|8770.2|8772.5|8769.7|8773.5|8770.7|8772.5|8769.7|37
1643910460000|2022-02-03 17:47:40|8773.3|8770.5|8772.3|8769.5|8773.5|8770.7|8772.3|8769.5|11
1643910470000|2022-02-03 17:47:50|8771.8|8769|8773.3|8770.5|8773.3|8770.5|8771.3|8768.5|29
1643910480000|2022-02-03 17:48:00|8773|8770.2|8772.3|8769.5|8773.3|8770.5|8771.5|8768.7|32
1643910490000|2022-02-03 17:48:10|8771.5|8768.7|8773.3|8770.5|8774.3|8771.5|8770.5|8767.7|497
1643910500000|2022-02-03 17:48:20|8773.7|8770.9|8773|8770.2|8774.3|8771.5|8772.5|8769.7|61
1643910510000|2022-02-03 17:48:30|8772.5|8769.7|8769.3|8766.5|8772.7|8769.9|8769.3|8766.5|132
1643910520000|2022-02-03 17:48:40|8770.3|8767.5|8771.3|8768.5|8771.3|8768.5|8770.3|8767.5|59
1643910530000|2022-02-03 17:48:50|8770.5|8767.7|8771|8768.2|8771.3|8768.5|8770|8767.2|45
1643910540000|2022-02-03 17:49:00|8771.3|8768.5|8768.3|8765.5|8771.3|8768.5|8767.5|8764.7|183
1643910550000|2022-02-03 17:49:10|8768.5|8765.7|8768.3|8765.5|8769.3|8766.5|8767.8|8765|50
1643910560000|2022-02-03 17:49:20|8768.5|8765.7|8768.5|8765.7|8769.5|8766.7|8768.3|8765.5|29
1643910570000|2022-02-03 17:49:30|8768.8|8766|8767.5|8764.7|8769.5|8766.7|8767.5|8764.7|46
1643910580000|2022-02-03 17:49:40|8767|8764.2|8766.3|8763.5|8767.5|8764.7|8765.5|8762.7|152
1643910590000|2022-02-03 17:49:50|8766|8763.2|8767.5|8764.7|8768.3|8765.5|8766|8763.2|33
1643910600000|2022-02-03 17:50:00|8768|8765.2|8767|8764.2|8769.5|8766.7|8766.8|8764|82
1643910610000|2022-02-03 17:50:10|8766.8|8764|8769.5|8766.7|8769.8|8767|8766.8|8764|81
1643910620000|2022-02-03 17:50:20|8769.8|8767|8769.8|8767|8769.8|8767|8768|8765.2|34
1643910630000|2022-02-03 17:50:30|8770.3|8767.5|8770.8|8768|8772.8|8770|8770.3|8767.5|77
1643910640000|2022-02-03 17:50:40|8771|8768.2|8770.8|8768|8771.5|8768.7|8769.8|8767|25
1643910650000|2022-02-03 17:50:50|8770.3|8767.5|8768.8|8766|8770.3|8767.5|8768.5|8765.7|33
1643910660000|2022-02-03 17:51:00|8769|8766.2|8767.5|8764.7|8769.5|8766.7|8767|8764.2|26
1643910670000|2022-02-03 17:51:10|8767|8764.2|8764.8|8762|8767|8764.2|8764.8|8762|31
1643910680000|2022-02-03 17:51:20|8764.5|8761.7|8764.5|8761.7|8766|8763.2|8762.5|8759.7|126
1643910690000|2022-02-03 17:51:30|8764.3|8761.5|8765.8|8763|8765.8|8763|8764|8761.2|30
1643910700000|2022-02-03 17:51:40|8766.8|8764|8766.5|8763.7|8766.8|8764|8765.8|8763|22
1643910710000|2022-02-03 17:51:50|8766.8|8764|8768|8765.2|8768.5|8765.7|8766.5|8763.7|104
1643910720000|2022-02-03 17:52:00|8767.8|8765|8768.5|8765.7|8769.2|8766.4|8767|8764.2|41
1643910730000|2022-02-03 17:52:10|8768.2|8765.4|8769.2|8766.4|8769.5|8766.7|8768.2|8765.4|27
1643910740000|2022-02-03 17:52:20|8769.5|8766.7|8770.2|8767.4|8770.5|8767.7|8769.2|8766.4|10
1643910750000|2022-02-03 17:52:30|8769.5|8766.7|8770.5|8767.7|8771.2|8768.4|8769.5|8766.7|24
1643910760000|2022-02-03 17:52:40|8771|8768.2|8769|8766.2|8771.2|8768.4|8769|8766.2|50
1643910770000|2022-02-03 17:52:50|8769.2|8766.4|8769.2|8766.4|8769.5|8766.7|8769.2|8766.4|6
1643910780000|2022-02-03 17:53:00|8769.7|8766.9|8771.2|8768.4|8771.2|8768.4|8769.7|8766.9|31
1643910790000|2022-02-03 17:53:10|8770.5|8767.7|8770.2|8767.4|8771.2|8768.4|8769.5|8766.7|29
1643910800000|2022-02-03 17:53:20|8770|8767.2|8770.2|8767.4|8770.5|8767.7|8769.2|8766.4|14
1643910810000|2022-02-03 17:53:30|8769.8|8767|8769.5|8766.7|8771|8768.2|8769.2|8766.4|25
1643910820000|2022-02-03 17:53:40|8769.2|8766.4|8769.2|8766.4|8769.7|8766.9|8769.2|8766.4|12
1643910830000|2022-02-03 17:53:50|8769.7|8766.9|8769.2|8766.4|8769.7|8766.9|8769.2|8766.4|9
1643910840000|2022-02-03 17:54:00|8770|8767.2|8765.5|8762.7|8770|8767.2|8765.5|8762.7|104
1643910850000|2022-02-03 17:54:10|8765.2|8762.4|8765.5|8762.7|8766.5|8763.7|8765.2|8762.4|15
1643910860000|2022-02-03 17:54:20|8765.7|8762.9|8764.5|8761.7|8766.5|8763.7|8764.5|8761.7|63
1643910870000|2022-02-03 17:54:30|8764.2|8761.4|8765|8762.2|8765.2|8762.4|8764.2|8761.4|18
1643910880000|2022-02-03 17:54:40|8764.7|8761.9|8765.2|8762.4|8765.5|8762.7|8764.2|8761.4|29
1643910890000|2022-02-03 17:54:50|8765.7|8762.9|8768.2|8765.4|8769.2|8766.4|8765.5|8762.7|59
1643910900000|2022-02-03 17:55:00|8769.2|8766.4|8768.2|8765.4|8769.2|8766.4|8768.2|8765.4|13
1643910910000|2022-02-03 17:55:10|8768|8765.2|8768.2|8765.4|8768.2|8765.4|8767.5|8764.7|21
1643910920000|2022-02-03 17:55:20|8768|8765.2|8769.2|8766.4|8769.2|8766.4|8767.5|8764.7|13
1643910930000|2022-02-03 17:55:30|8769|8766.2|8768.2|8765.4|8769.2|8766.4|8768|8765.2|14
1643910940000|2022-02-03 17:55:40|8768|8765.2|8769.2|8766.4|8769.2|8766.4|8768|8765.2|31
1643910950000|2022-02-03 17:55:50|8769.7|8766.9|8769.2|8766.4|8770.2|8767.4|8769.2|8766.4|22
1643910960000|2022-02-03 17:56:00|8769.7|8766.9|8770.2|8767.4|8771|8768.2|8769|8766.2|58
1643910970000|2022-02-03 17:56:10|8770|8767.2|8770.2|8767.4|8770.5|8767.7|8770|8767.2|5
1643910980000|2022-02-03 17:56:20|8770|8767.2|8770.2|8767.4|8771.2|8768.4|8769.5|8766.7|46
1643910990000|2022-02-03 17:56:30|8770|8767.2|8771.2|8768.4|8771.2|8768.4|8770|8767.2|13
1643911000000|2022-02-03 17:56:40|8771.7|8768.9|8772.2|8769.4|8772.2|8769.4|8771.7|8768.9|11
1643911010000|2022-02-03 17:56:50|8771.8|8769|8771.2|8768.4|8772.2|8769.4|8771.2|8768.4|60
1643911020000|2022-02-03 17:57:00|8771.5|8768.7|8770.2|8767.4|8773.2|8770.4|8769.2|8766.4|79
1643911030000|2022-02-03 17:57:10|8770|8767.2|8771.2|8768.4|8771.2|8768.4|8769|8766.2|20
1643911040000|2022-02-03 17:57:20|8770.8|8768|8770|8767.2|8770.8|8768|8769.8|8767|13
1643911050000|2022-02-03 17:57:30|8770.7|8767.9|8770.2|8767.4|8771.2|8768.4|8770.2|8767.4|7
1643911060000|2022-02-03 17:57:40|8770.5|8767.7|8772.2|8769.4|8772.5|8769.7|8770.5|8767.7|56
1643911070000|2022-02-03 17:57:50|8772|8769.2|8773.2|8770.4|8773.2|8770.4|8772|8769.2|66
1643911080000|2022-02-03 17:58:00|8773|8770.2|8774|8771.2|8776|8773.2|8773|8770.2|129
1643911090000|2022-02-03 17:58:10|8773.7|8770.9|8775.7|8772.9|8776|8773.2|8773.7|8770.9|67
1643911100000|2022-02-03 17:58:20|8776|8773.2|8774.5|8771.7|8776.2|8773.4|8774|8771.2|30
1643911110000|2022-02-03 17:58:30|8774.7|8771.9|8774.7|8771.9|8776|8773.2|8774|8771.2|26
1643911120000|2022-02-03 17:58:40|8775.2|8772.4|8776.7|8773.9|8777.2|8774.4|8775.2|8772.4|129
1643911130000|2022-02-03 17:58:50|8777.2|8774.4|8782.2|8779.4|8784|8781.2|8776.7|8773.9|209
1643911140000|2022-02-03 17:59:00|8782.4|8779.6|8784.4|8781.6|8785.4|8782.6|8782.4|8779.6|116
1643911150000|2022-02-03 17:59:10|8784.2|8781.4|8783.4|8780.6|8785.2|8782.4|8783.4|8780.6|67
1643911160000|2022-02-03 17:59:20|8783.2|8780.4|8782.4|8779.6|8783.2|8780.4|8782.4|8779.6|26
1643911170000|2022-02-03 17:59:30|8782.2|8779.4|8780.7|8777.9|8782.2|8779.4|8779.7|8776.9|86
1643911180000|2022-02-03 17:59:40|8781|8778.2|8780.5|8777.7|8781.7|8778.9|8780|8777.2|40
1643911190000|2022-02-03 17:59:50|8780.7|8777.9|8780.7|8777.9|8781.7|8778.9|8780|8777.2|30
1643911200000|2022-02-03 18:00:00|8781.4|8778.6|8780.5|8777.7|8782.4|8779.6|8780|8777.2|54
1643911210000|2022-02-03 18:00:10|8780.7|8777.9|8779|8776.2|8780.7|8777.9|8778.7|8775.9|12
1643911220000|2022-02-03 18:00:20|8779.7|8776.9|8779.7|8776.9|8780|8777.2|8779|8776.2|29
1643911230000|2022-02-03 18:00:30|8780|8777.2|8779.7|8776.9|8781|8778.2|8779.7|8776.9|24
1643911240000|2022-02-03 18:00:40|8780|8777.2|8779.7|8776.9|8780|8777.2|8779.7|8776.9|2
1643911250000|2022-02-03 18:00:50|8780.2|8777.4|8780.7|8777.9|8782.4|8779.6|8780.2|8777.4|112
1643911260000|2022-02-03 18:01:00|8781.2|8778.4|8780.7|8777.9|8782.4|8779.6|8780.7|8777.9|75
1643911270000|2022-02-03 18:01:10|8781.2|8778.4|8780.4|8777.6|8781.4|8778.6|8780.4|8777.6|29
1643911280000|2022-02-03 18:01:20|8780.7|8777.9|8776.2|8773.4|8785|8781.1|8775.4|8772.6|197
1643911290000|2022-02-03 18:01:30|8775.4|8772.6|8775.4|8772.6|8775.9|8773.1|8775.2|8772.4|32
1643911300000|2022-02-03 18:01:40|8775.7|8772.9|8773.4|8770.6|8776.2|8773.4|8773.4|8770.6|41
1643911310000|2022-02-03 18:01:50|8772.7|8769.9|8771.7|8768.9|8772.7|8769.9|8770.9|8768.1|44
1643911320000|2022-02-03 18:02:00|8772.2|8769.4|8772.7|8769.9|8772.7|8769.9|8770.9|8768.1|32
1643911330000|2022-02-03 18:02:10|8771.4|8768.6|8769.9|8767.1|8771.4|8768.6|8769.9|8767.1|20
1643911340000|2022-02-03 18:02:20|8769.7|8766.9|8769.7|8766.9|8770.7|8767.9|8769.2|8766.4|19
1643911350000|2022-02-03 18:02:30|8769.9|8767.1|8770.7|8767.9|8770.9|8768.1|8769.9|8767.1|23
1643911360000|2022-02-03 18:02:40|8770.9|8768.1|8770.7|8767.9|8770.9|8768.1|8769.9|8767.1|34
1643911370000|2022-02-03 18:02:50|8770.2|8767.4|8768.9|8766.1|8770.2|8767.4|8768.9|8766.1|16
1643911380000|2022-02-03 18:03:00|8769.4|8766.6|8770.7|8767.9|8770.9|8768.1|8768.9|8766.1|38
1643911390000|2022-02-03 18:03:10|8770.9|8768.1|8771.4|8768.6|8771.7|8768.9|8769.9|8767.1|38
1643911400000|2022-02-03 18:03:20|8771.2|8768.4|8765.9|8763.1|8771.2|8768.4|8765.2|8762.4|149
1643911410000|2022-02-03 18:03:30|8765.7|8762.9|8766.9|8764.1|8766.9|8764.1|8764.9|8762.1|37
1643911420000|2022-02-03 18:03:40|8766.7|8763.9|8767.9|8765.1|8768.7|8765.9|8765.9|8763.1|80
1643911430000|2022-02-03 18:03:50|8768.4|8765.6|8768.9|8766.1|8769.7|8766.9|8768.4|8765.6|35
1643911440000|2022-02-03 18:04:00|8769.4|8766.6|8769.9|8767.1|8769.9|8767.1|8768.9|8766.1|21
1643911450000|2022-02-03 18:04:10|||||||||2
1643911460000|2022-02-03 18:04:20|8768.9|8766.1|8767.4|8764.6|8768.9|8766.1|8766.9|8764.1|33
1643911470000|2022-02-03 18:04:30|8767.2|8764.4|8766.9|8764.1|8767.7|8764.9|8765.9|8763.1|76
1643911480000|2022-02-03 18:04:40|8767.9|8765.1|8766.9|8764.1|8767.9|8765.1|8766.9|8764.1|36
1643911490000|2022-02-03 18:04:50|8766.7|8763.9|8766.7|8763.9|8767.9|8765.1|8765.9|8763.1|23
1643911500000|2022-02-03 18:05:00|8766.9|8764.1|8764.7|8761.9|8767.9|8765.1|8764.7|8761.9|51
1643911510000|2022-02-03 18:05:10|8764.9|8762.1|8766.7|8763.9|8766.9|8764.1|8764.7|8761.9|21
1643911520000|2022-02-03 18:05:20|8766.4|8763.6|8768.7|8765.9|8769.7|8766.9|8766.4|8763.6|43
1643911530000|2022-02-03 18:05:30|8768.9|8766.1|8774.9|8772.1|8775.1|8772.3|8768.5|8765.7|170
1643911540000|2022-02-03 18:05:40|8775.1|8772.3|8775.1|8772.3|8776.1|8773.3|8774.4|8771.6|41
1643911550000|2022-02-03 18:05:50|8774.4|8771.6|8771.7|8768.9|8774.4|8771.6|8770.7|8767.9|133
1643911560000|2022-02-03 18:06:00|8771.2|8768.4|8772.7|8769.9|8772.7|8769.9|8770.7|8767.9|30
1643911570000|2022-02-03 18:06:10|8771.9|8769.1|8771.7|8768.9|8772.4|8769.6|8771.7|8768.9|18
1643911580000|2022-02-03 18:06:20|8770.9|8768.1|8769.7|8766.9|8772.2|8769.4|8768.9|8766.1|26
1643911590000|2022-02-03 18:06:30|8769.4|8766.6|8770.2|8767.4|8770.7|8767.9|8769.2|8766.4|44
1643911600000|2022-02-03 18:06:40|8769.9|8767.1|8768.7|8765.9|8769.9|8767.1|8768.7|8765.9|9
1643911610000|2022-02-03 18:06:50|8768.2|8765.4|8764.7|8761.9|8768.2|8765.4|8764.4|8761.6|149
1643911620000|2022-02-03 18:07:00|8765.2|8762.4|8766.7|8763.9|8766.9|8764.1|8765.2|8762.4|37
1643911630000|2022-02-03 18:07:10|8766.4|8763.6|8765.7|8762.9|8766.9|8764.1|8764.9|8762.1|75
1643911640000|2022-02-03 18:07:20|8764.9|8762.1|8763.9|8761.1|8765.4|8762.6|8763.9|8761.1|33
1643911650000|2022-02-03 18:07:30|8762.9|8760.1|8765.7|8762.9|8766.9|8764.1|8762.7|8759.9|176
1643911660000|2022-02-03 18:07:40|8765.9|8763.1|8766.9|8764.1|8766.9|8764.1|8765.7|8762.9|35
1643911670000|2022-02-03 18:07:50|8767.4|8764.6|8767.9|8765.1|8769.2|8766.4|8767.4|8764.6|74
1643911680000|2022-02-03 18:08:00|8768.9|8766.1|8768.9|8766.1|8769.9|8767.1|8767.9|8765.1|82
1643911690000|2022-02-03 18:08:10|8768.5|8765.7|8766.7|8763.9|8768.5|8765.7|8765.9|8763.1|18
1643911700000|2022-02-03 18:08:20|8766.9|8764.1|8770.7|8767.9|8771.7|8768.9|8766.9|8764.1|41
1643911710000|2022-02-03 18:08:30|8770.9|8768.1|8771.2|8768.4|8771.7|8768.9|8770.7|8767.9|11
1643911720000|2022-02-03 18:08:40|8771.7|8768.9|8770.9|8768.1|8771.7|8768.9|8770.9|8768.1|15
1643911730000|2022-02-03 18:08:50|8771.7|8768.9|8772.7|8769.9|8772.7|8769.9|8771.7|8768.9|16
1643911740000|2022-02-03 18:09:00|8772.9|8770.1|8776.7|8773.9|8777.4|8774.6|8772.9|8770.1|112
1643911750000|2022-02-03 18:09:10|8776.9|8774.1|8775.7|8772.9|8777.1|8774.3|8775.7|8772.9|46
1643911760000|2022-02-03 18:09:20|8775.4|8772.6|8774.9|8772.1|8775.7|8772.9|8774.9|8772.1|22
1643911770000|2022-02-03 18:09:30|8775.2|8772.4|8775.4|8772.6|8775.7|8772.9|8774.7|8771.9|22
1643911780000|2022-02-03 18:09:40|8774.9|8772.1|8774.7|8771.9|8775.7|8772.9|8773.4|8770.6|26
1643911790000|2022-02-03 18:09:50|8774.2|8771.4|8773.7|8770.9|8774.7|8771.9|8772.9|8770.1|24
1643911800000|2022-02-03 18:10:00|8773.4|8770.6|8772.7|8769.9|8773.7|8770.9|8770.7|8767.9|60
1643911810000|2022-02-03 18:10:10|8772.4|8769.6|8773.7|8770.9|8773.7|8770.9|8772.4|8769.6|28
1643911820000|2022-02-03 18:10:20|8773.4|8770.6|8772.7|8769.9|8773.7|8770.9|8772.4|8769.6|15
1643911830000|2022-02-03 18:10:30|8774.4|8771.6|8776.4|8773.6|8776.4|8773.6|8774.4|8771.6|51
1643911840000|2022-02-03 18:10:40|8776.1|8773.3|8776.4|8773.6|8776.4|8773.6|8775.4|8772.6|14
1643911850000|2022-02-03 18:10:50|8776.9|8774.1|8776.4|8773.6|8777.4|8774.6|8776.4|8773.6|29
1643911860000|2022-02-03 18:11:00|8775.4|8772.6|8778.1|8775.3|8778.4|8775.6|8775.4|8772.6|30
1643911870000|2022-02-03 18:11:10|8778.4|8775.6|8778.4|8775.6|8778.4|8775.6|8778.1|8775.3|11
1643911880000|2022-02-03 18:11:20|8778.1|8775.3|8777.4|8774.6|8778.4|8775.6|8777.4|8774.6|27
1643911890000|2022-02-03 18:11:30|8777.6|8774.8|8778.9|8776.1|8780.1|8777.3|8777.6|8774.8|36
1643911900000|2022-02-03 18:11:40|8779.1|8776.3|8779.4|8776.6|8780.1|8777.3|8778.4|8775.6|35
1643911910000|2022-02-03 18:11:50|8780.4|8777.6|8780.6|8777.8|8781.1|8778.3|8780.1|8777.3|63
1643911920000|2022-02-03 18:12:00|8780.9|8778.1|8781.9|8779.1|8782.1|8779.3|8780.9|8778.1|32
1643911930000|2022-02-03 18:12:10|8781.4|8778.6|8781.1|8778.3|8781.6|8778.8|8780.9|8778.1|22
1643911940000|2022-02-03 18:12:20|8781.6|8778.8|8785.6|8782.8|8785.6|8782.8|8781.1|8778.3|121
1643911950000|2022-02-03 18:12:30|8784.9|8782.1|8784.6|8781.8|8785.3|8782.5|8783.9|8781.1|55
1643911960000|2022-02-03 18:12:40|8785.3|8782.5|8785.1|8782.3|8786.1|8783.3|8784.9|8782.1|33
1643911970000|2022-02-03 18:12:50|8785.3|8782.5|8786.6|8783.8|8788.1|8785.3|8784.9|8782.1|94
1643911980000|2022-02-03 18:13:00|8786.1|8783.3|8786.1|8783.3|8786.6|8783.8|8785.6|8782.8|29
1643911990000|2022-02-03 18:13:10|8787.3|8784.5|8790.3|8787.5|8790.6|8787.8|8787.3|8784.5|429
1643912000000|2022-02-03 18:13:20|8790.6|8787.8|8789.6|8786.8|8791.1|8788.3|8789.3|8786.5|47
1643912010000|2022-02-03 18:13:30|8789.3|8786.5|8790.1|8787.3|8790.3|8787.5|8789.3|8786.5|18
1643912020000|2022-02-03 18:13:40|8789.3|8786.5|8789.8|8787|8791|8788.2|8789.1|8786.3|266
1643912030000|2022-02-03 18:13:50|8790.1|8787.3|8788.3|8785.5|8790.3|8787.5|8788.3|8785.5|25
1643912040000|2022-02-03 18:14:00|8788.6|8785.8|8788.6|8785.8|8790.8|8788|8788.6|8785.8|25
1643912050000|2022-02-03 18:14:10|8789.3|8786.5|8788.6|8785.8|8790.3|8787.5|8788.6|8785.8|27
1643912060000|2022-02-03 18:14:20|8788.8|8786|8789.6|8786.8|8789.6|8786.8|8788.6|8785.8|6
1643912070000|2022-02-03 18:14:30|8789.4|8786.6|8789.1|8786.3|8789.4|8786.6|8787.6|8784.8|24
1643912080000|2022-02-03 18:14:40|8788.6|8785.8|8789.1|8786.3|8790.1|8787.3|8788.6|8785.8|10
1643912090000|2022-02-03 18:14:50|8789.3|8786.5|8789.6|8786.8|8789.6|8786.8|8789.1|8786.3|3
1643912100000|2022-02-03 18:15:00|8788.8|8786|8788.6|8785.8|8790.1|8787.3|8786.4|8783.6|193
1643912110000|2022-02-03 18:15:10|8788.8|8786|8793.6|8790.8|8794.3|8791.5|8788.3|8785.5|164
1643912120000|2022-02-03 18:15:20|8793.3|8790.5|8792.3|8789.5|8793.3|8790.5|8792.3|8789.5|19
1643912130000|2022-02-03 18:15:30|8792.6|8789.8|8794.6|8791.8|8794.8|8792|8792.6|8789.8|101
1643912140000|2022-02-03 18:15:40|8794.3|8791.5|8794.6|8791.8|8795.6|8792.8|8794.1|8791.3|46
1643912150000|2022-02-03 18:15:50|8794.8|8792|8793.1|8790.3|8794.8|8792|8793.1|8790.3|31
1643912160000|2022-02-03 18:16:00|8793.3|8790.5|8796.8|8794|8797|8794.2|8793.1|8790.3|174
1643912170000|2022-02-03 18:16:10|8797|8794.2|8797.5|8794.7|8798.5|8795.7|8796.8|8794|57
1643912180000|2022-02-03 18:16:20|8798|8795.2|8796.5|8793.7|8798.5|8795.7|8796.5|8793.7|68
1643912190000|2022-02-03 18:16:30|8797.1|8794.3|8798.5|8795.7|8800.3|8797.5|8794.1|8791.3|293
1643912200000|2022-02-03 18:16:40|8799|8796.2|8799.5|8796.7|8799.5|8796.7|8798.5|8795.7|18
1643912210000|2022-02-03 18:16:50|8799.3|8796.5|8799.5|8796.7|8799.5|8796.7|8798.8|8796|13
1643912220000|2022-02-03 18:17:00|8800|8797.2|8798.5|8795.7|8800.3|8797.5|8798.5|8795.7|106
1643912230000|2022-02-03 18:17:10|8799.3|8796.5|8800.3|8797.5|8801.3|8798.5|8798.8|8796|92
1643912240000|2022-02-03 18:17:20|8800.5|8797.7|8797.5|8794.7|8800.8|8798|8797.5|8794.7|46
1643912250000|2022-02-03 18:17:30|8797.3|8794.5|8797|8794.2|8798.7|8795.9|8796|8793.2|126
1643912260000|2022-02-03 18:17:40|8797.3|8794.5|8798.3|8795.5|8798.3|8795.5|8796.3|8793.5|130
1643912270000|2022-02-03 18:17:50|8797.1|8794.3|8798|8795.2|8798.5|8795.7|8795.5|8792.7|203
1643912280000|2022-02-03 18:18:00|8797.7|8794.9|8798.3|8795.5|8798.7|8795.9|8797.5|8794.7|29
1643912290000|2022-02-03 18:18:10|8798|8795.2|8797.8|8795|8798.3|8795.5|8794.3|8791.5|212
1643912300000|2022-02-03 18:18:20|8797.5|8794.7|8797.5|8794.7|8798.5|8795.7|8797.5|8794.7|17
1643912310000|2022-02-03 18:18:30|8798.3|8795.5|8799.3|8796.5|8799.5|8796.7|8797.5|8794.7|46
1643912320000|2022-02-03 18:18:40|8798.5|8795.7|8796.8|8794|8798.8|8796|8796.5|8793.7|185
1643912330000|2022-02-03 18:18:50|8796.5|8793.7|8802|8799.2|8802.3|8799.5|8796.5|8793.7|49
1643912340000|2022-02-03 18:19:00|8801.8|8799|8801.3|8798.5|8802.3|8799.5|8801.3|8798.5|37
1643912350000|2022-02-03 18:19:10|8801.7|8798.9|8800|8797.2|8801.8|8799|8799.3|8796.5|87
1643912360000|2022-02-03 18:19:20|8800.3|8797.5|8800.3|8797.5|8801|8798.2|8800|8797.2|18
1643912370000|2022-02-03 18:19:30|8800|8797.2|8800.3|8797.5|8800.8|8798|8800|8797.2|6
1643912380000|2022-02-03 18:19:40|8800.7|8797.9|8801.3|8798.5|8802|8799.2|8800.7|8797.9|23
1643912390000|2022-02-03 18:19:50|8802|8799.2|8802|8799.2|8803|8800.2|8801.7|8798.9|33
1643912400000|2022-02-03 18:20:00|8802.3|8799.5|8803|8800.2|8803|8800.2|8801.3|8798.5|40
1643912410000|2022-02-03 18:20:10|8802|8799.2|8802|8799.2|8802|8799.2|8801.3|8798.5|31
1643912420000|2022-02-03 18:20:20|8802.5|8799.7|8804.5|8801.7|8804.8|8802|8802|8799.2|84
1643912430000|2022-02-03 18:20:30|8804.2|8801.4|8807.7|8804.9|8809|8806.2|8802.7|8799.9|416
1643912440000|2022-02-03 18:20:40|8808|8805.2|8813.7|8810.9|8814.3|8811.2|8807.7|8804.9|470
1643912450000|2022-02-03 18:20:50|8814|8811.2|8813.2|8810.4|8814.7|8811.9|8812.7|8809.9|279
1643912460000|2022-02-03 18:21:00|8813.5|8810.7|8818.2|8815.4|8819.2|8816.4|8812.7|8809.9|325
1643912470000|2022-02-03 18:21:10|8818.5|8815.7|8819.5|8816.7|8820|8817.2|8817.7|8814.9|154
1643912480000|2022-02-03 18:21:20|8819.9|8817.1|8819.5|8816.7|8820.2|8817.4|8818|8815.2|117
1643912490000|2022-02-03 18:21:30|8818.7|8815.9|8827|8824.2|8830|8824.7|8818.5|8815.7|788
1643912500000|2022-02-03 18:21:40|8827.2|8824.4|8828.5|8825.7|8829.7|8826.9|8827.2|8824.4|286
1643912510000|2022-02-03 18:21:50|8828.7|8825.9|8827.7|8824.9|8829.7|8826.9|8826.5|8823.7|166
1643912520000|2022-02-03 18:22:00|8827.5|8824.7|8828.5|8825.7|8830.2|8827.4|8827.5|8824.7|163
1643912530000|2022-02-03 18:22:10|8827.2|8824.4|8827.7|8824.9|8828|8825.2|8826.2|8823.4|103
1643912540000|2022-02-03 18:22:20|8828|8825.2|8829.7|8826.9|8830.7|8827.9|8827.7|8824.9|106
1643912550000|2022-02-03 18:22:30|8830.5|8827.7|8830.7|8827.9|8832.7|8829.9|8830.5|8827.7|166
1643912560000|2022-02-03 18:22:40|8830.5|8827.7|8829.7|8826.9|8831.5|8828.7|8829|8826.2|109
1643912570000|2022-02-03 18:22:50|8830|8827.2|8831|8828.2|8831|8828.2|8826.2|8823.4|408
1643912580000|2022-02-03 18:23:00|8831.7|8828.9|8830|8827.2|8832|8829.2|8830|8827.2|100
1643912590000|2022-02-03 18:23:10|8830.5|8827.7|8830.7|8827.9|8830.7|8827.9|8829.5|8826.7|45
1643912600000|2022-02-03 18:23:20|8831|8828.2|8831|8828.2|8831.7|8828.9|8830.7|8827.9|47
1643912610000|2022-02-03 18:23:30|8831.2|8828.4|8851.2|8848.4|8851.2|8848.4|8831|8828.2|1156
1643912620000|2022-02-03 18:23:40|8851.5|8848.7|8857.2|8854.4|8858|8855.2|8851.5|8848.7|324
1643912630000|2022-02-03 18:23:50|8856.7|8853.9|8854.5|8851.7|8857.2|8854.4|8854.2|8851.4|216
1643912640000|2022-02-03 18:24:00|8854.2|8851.4|8859.2|8856.4|8859.2|8856.4|8853.7|8850.9|194
1643912650000|2022-02-03 18:24:10|8858.7|8855.9|8859.2|8856.4|8863.5|8860.7|8858|8855.2|189
1643912660000|2022-02-03 18:24:20|8859.4|8856.6|8855.4|8852.6|8859.4|8856.6|8855.4|8852.6|188
1643912670000|2022-02-03 18:24:30|8855.7|8852.9|8859.4|8856.6|8859.4|8856.6|8853.4|8850.6|180
1643912680000|2022-02-03 18:24:40|8859.2|8856.4|8859.7|8856.9|8860.4|8857.6|8857.4|8854.6|221
1643912690000|2022-02-03 18:24:50|8859|8856.2|8865.9|8863.1|8865.9|8863.1|8858.7|8855.9|233
1643912700000|2022-02-03 18:25:00|8865.7|8862.9|8871.2|8868.4|8872.4|8869.6|8863.7|8860.9|308
1643912710000|2022-02-03 18:25:10|8871.4|8868.6|8874.2|8871.4|8875.4|8872.6|8868.4|8865.6|194
1643912720000|2022-02-03 18:25:20|8874.4|8871.6|8878.9|8876.1|8878.9|8876.1|8874.4|8871.6|205
1643912730000|2022-02-03 18:25:30|8879.2|8876.4|8876.9|8874.1|8882.7|8879.9|8875.7|8872.9|558
1643912740000|2022-02-03 18:25:40|8876.4|8873.6|8872.9|8870.1|8876.7|8873.9|8870.9|8868.1|160
1643912750000|2022-02-03 18:25:50|8873.4|8870.6|8868.9|8866.1|8873.7|8870.9|8867.7|8864.9|121
1643912760000|2022-02-03 18:26:00|8868.7|8865.9|8869.9|8867.1|8871.9|8869.1|8867.2|8864.4|227
1643912770000|2022-02-03 18:26:10|8870.2|8867.4|8870.9|8868.1|8871.9|8869.1|8869.7|8866.9|73
1643912780000|2022-02-03 18:26:20|8871.2|8868.4|8868.9|8866.1|8871.7|8868.9|8868.9|8866.1|65
1643912790000|2022-02-03 18:26:30|8869.7|8866.9|8864.9|8862.1|8869.9|8867.1|8864.9|8862.1|99
1643912800000|2022-02-03 18:26:40|8863.9|8861.1|8860.9|8858.1|8864.2|8861.4|8860.7|8857.9|307
1643912810000|2022-02-03 18:26:50|8861.7|8858.9|8861.9|8859.1|8862.2|8859.4|8860.2|8857.4|129
1643912820000|2022-02-03 18:27:00|8862.2|8859.4|8864.9|8862.1|8864.9|8862.1|8862.2|8859.4|88
1643912830000|2022-02-03 18:27:10|8864.2|8861.4|8865.9|8863.1|8866.4|8863.6|8862.9|8860.1|85
1643912840000|2022-02-03 18:27:20|8865.6|8862.8|8865.9|8863.1|8867.2|8864.4|8863.6|8860.8|135
1643912850000|2022-02-03 18:27:30|8867.6|8864.8|8863.9|8861.1|8868.1|8865.3|8862.9|8860.1|194
1643912860000|2022-02-03 18:27:40|8863.4|8860.6|8862.6|8859.8|8864.9|8862.1|8861.4|8858.6|128
1643912870000|2022-02-03 18:27:50|8862.9|8860.1|8863.2|8860.4|8863.9|8861.1|8861.9|8859.1|39
1643912880000|2022-02-03 18:28:00|8862.7|8859.9|8863.9|8861.1|8863.9|8861.1|8861.2|8858.4|94
1643912890000|2022-02-03 18:28:10|8863.4|8860.6|8862.9|8860.1|8863.9|8861.1|8862.9|8860.1|48
1643912900000|2022-02-03 18:28:20|8863.9|8861.1|8861.9|8859.1|8863.9|8861.1|8861.1|8858.3|84
1643912910000|2022-02-03 18:28:30|8862.2|8859.4|8863.9|8861.1|8863.9|8861.1|8861.9|8859.1|70
1643912920000|2022-02-03 18:28:40|8864.2|8861.4|8866.2|8863.4|8867.2|8864.4|8863.9|8861.1|140
1643912930000|2022-02-03 18:28:50|8866.7|8863.9|8862.9|8860.1|8866.9|8864.1|8862.4|8859.6|97
1643912940000|2022-02-03 18:29:00|8863.2|8860.4|8859|8856.2|8863.7|8860.9|8858|8855.2|628
1643912950000|2022-02-03 18:29:10|8858.7|8855.9|8858.5|8855.7|8860|8857.2|8857|8854.2|95
1643912960000|2022-02-03 18:29:20|8858.2|8855.4|8855.7|8852.9|8859|8856.2|8854|8851.2|195
1643912970000|2022-02-03 18:29:30|8856|8853.2|8855|8852.2|8857|8854.2|8853.7|8850.9|131
1643912980000|2022-02-03 18:29:40|8854.7|8851.9|8856.2|8853.4|8856.2|8853.4|8854.2|8851.4|176
1643912990000|2022-02-03 18:29:50|8856|8853.2|8854.5|8851.7|8856|8853.2|8854|8851.2|96
1643913000000|2022-02-03 18:30:00|8854.2|8851.4|8852.2|8849.4|8856|8853.2|8850.5|8847.7|202
1643913010000|2022-02-03 18:30:10|8852.5|8849.7|8855.2|8852.4|8855.2|8852.4|8852|8849.2|118
1643913020000|2022-02-03 18:30:20|8855.7|8852.9|8858|8855.2|8858.7|8855.9|8855.7|8852.9|65
1643913030000|2022-02-03 18:30:30|8857|8854.2|8852|8849.2|8857|8854.2|8851.5|8848.7|229
1643913040000|2022-02-03 18:30:40|8852.2|8849.4|8856.7|8853.9|8857.7|8854.9|8851.7|8848.9|173
1643913050000|2022-02-03 18:30:50|8856.5|8853.7|8852.2|8849.4|8856.5|8853.7|8851.2|8848.4|170
1643913060000|2022-02-03 18:31:00|8853|8850.2|8850.7|8847.9|8853.2|8850.4|8849.9|8847.1|417
1643913070000|2022-02-03 18:31:10|8850.5|8847.7|8851.2|8848.4|8851.9|8849.1|8850.2|8847.4|79
1643913080000|2022-02-03 18:31:20|8851.9|8849.1|8853.4|8850.6|8853.7|8850.9|8849.2|8846.4|207
1643913090000|2022-02-03 18:31:30|8853.7|8850.9|8851.2|8848.4|8853.7|8850.9|8849.9|8847.1|177
1643913100000|2022-02-03 18:31:40|8850.9|8848.1|8848.7|8845.9|8850.9|8848.1|8847.9|8845.1|63
1643913110000|2022-02-03 18:31:50|8848.9|8846.1|8850.7|8847.9|8851.2|8848.4|8848.9|8846.1|58
1643913120000|2022-02-03 18:32:00|8849.9|8847.1|8851.2|8848.4|8852.4|8849.6|8849.7|8846.9|120
1643913130000|2022-02-03 18:32:10|8850.9|8848.1|8851.9|8849.1|8852.2|8849.4|8850.4|8847.6|66
1643913140000|2022-02-03 18:32:20|8852.2|8849.4|8853.4|8850.6|8853.7|8850.9|8851.7|8848.9|50
1643913150000|2022-02-03 18:32:30|8853.2|8850.4|8861.9|8859.1|8862.2|8859.4|8853.2|8850.4|207
1643913160000|2022-02-03 18:32:40|8862.1|8859.3|8861.4|8858.6|8862.4|8859.6|8860.9|8858.1|66
1643913170000|2022-02-03 18:32:50|8861.6|8858.8|8859.9|8857.1|8862.1|8859.3|8859.9|8857.1|99
1643913180000|2022-02-03 18:33:00|8860.9|8858.1|8857.4|8854.6|8860.9|8858.1|8856.4|8853.6|164
1643913190000|2022-02-03 18:33:10|8856.4|8853.6|8853.7|8850.9|8859.7|8856.9|8853.2|8850.4|260
1643913200000|2022-02-03 18:33:20|8853.4|8850.6|8854.2|8851.4|8854.7|8851.9|8853.4|8850.6|40
1643913210000|2022-02-03 18:33:30|8854.4|8851.6|8855.2|8852.4|8855.4|8852.6|8854.4|8851.6|27
1643913220000|2022-02-03 18:33:40|8854.7|8851.9|8855.2|8852.4|8855.4|8852.6|8853.4|8850.6|44
1643913230000|2022-02-03 18:33:50|8854.9|8852.1|8853.4|8850.6|8855.4|8852.6|8853.4|8850.6|86
1643913240000|2022-02-03 18:34:00|8853.9|8851.1|8852.7|8849.9|8854.4|8851.6|8851.4|8848.6|63
1643913250000|2022-02-03 18:34:10|8852.9|8850.1|8854.6|8851.8|8855.4|8852.6|8852.4|8849.6|41
1643913260000|2022-02-03 18:34:20|8854.4|8851.6|8855.2|8852.4|8856.2|8853.4|8854.4|8851.6|45
1643913270000|2022-02-03 18:34:30|8855.4|8852.6|8861.6|8858.8|8862.8|8860|8852.4|8849.6|1689
1643913280000|2022-02-03 18:34:40|8861.4|8858.6|8862.4|8859.6|8863.3|8860.5|8860.8|8858|183
1643913290000|2022-02-03 18:34:50|8862.8|8860|8864.8|8862|8864.8|8862|8862.4|8859.6|118
1643913300000|2022-02-03 18:35:00|8865.1|8862.3|8864.1|8861.3|8865.8|8863|8862.4|8859.6|111
1643913310000|2022-02-03 18:35:10|8863.6|8860.8|8872|8869.2|8872.8|8870|8863.6|8860.8|1414
1643913320000|2022-02-03 18:35:20|8872.3|8869.5|8872.5|8869.7|8873.8|8871|8870|8867.2|694
1643913330000|2022-02-03 18:35:30|8872.3|8869.5|8871.6|8868.8|8873.8|8871|8871.3|8868.5|87
1643913340000|2022-02-03 18:35:40|8872.1|8869.3|8872.3|8869.5|8872.3|8869.5|8870.6|8867.8|154
1643913350000|2022-02-03 18:35:50|8872.6|8869.8|8872.3|8869.5|8872.6|8869.8|8871.3|8868.5|43
1643913360000|2022-02-03 18:36:00|8872.6|8869.8|8874.3|8871.5|8874.3|8871.5|8872.3|8869.5|95
1643913370000|2022-02-03 18:36:10|8874|8871.2|8871.8|8869|8874|8871.2|8871.8|8869|126
1643913380000|2022-02-03 18:36:20|8871.3|8868.5|8872.2|8869.4|8872.2|8869.4|8869.3|8866.5|586
1643913390000|2022-02-03 18:36:30|8871.7|8868.9|8876.5|8873.7|8876.7|8873.9|8871.7|8868.9|161
1643913400000|2022-02-03 18:36:40|8879.5|8876.7|8882.5|8879.7|8885.7|8882.9|8875|8872.2|1484
1643913410000|2022-02-03 18:36:50|8882.2|8879.4|8877.7|8874.9|8882.9|8880.1|8877.2|8874.4|396
1643913420000|2022-02-03 18:37:00|8878.5|8875.7|8882.2|8879.4|8883.7|8880.9|8878.2|8875.4|185
1643913430000|2022-02-03 18:37:10|8882.5|8879.7|8879.5|8876.7|8882.7|8879.9|8878.5|8875.7|268
1643913440000|2022-02-03 18:37:20|8880|8877.2|8879.2|8876.4|8881|8878.2|8879|8876.2|63
1643913450000|2022-02-03 18:37:30|8879.5|8876.7|8878.5|8875.7|8879.5|8876.7|8877.5|8874.7|76
1643913460000|2022-02-03 18:37:40|8878|8875.2|8875|8872.2|8878|8875.2|8874.2|8871.4|165
1643913470000|2022-02-03 18:37:50|8875.2|8872.4|8867|8864.2|8875.5|8872.7|8866|8863.2|213
1643913480000|2022-02-03 18:38:00|8867.5|8864.7|8869|8866.2|8869.3|8866.5|8866|8863.2|116
1643913490000|2022-02-03 18:38:10|8868.8|8866|8869|8866.2|8869.8|8867|8867.8|8865|89
1643913500000|2022-02-03 18:38:20|8868.8|8866|8869.8|8867|8870.3|8867.5|8868|8865.2|53
1643913510000|2022-02-03 18:38:30|8870|8867.2|8872.8|8870|8873.5|8870.7|8869.8|8867|121
1643913520000|2022-02-03 18:38:40|8872|8869.2|8872.5|8869.7|8873|8870.2|8870|8867.2|79
1643913530000|2022-02-03 18:38:50|8872|8869.2|8873.8|8871|8873.8|8871|8872|8869.2|16
1643913540000|2022-02-03 18:39:00|8874.2|8871.4|8874|8871.2|8875.8|8873|8874|8871.2|37
1643913550000|2022-02-03 18:39:10|8874.3|8871.5|8872.5|8869.7|8874.5|8871.7|8872|8869.2|57
1643913560000|2022-02-03 18:39:20|8872|8869.2|8870.3|8867.5|8872.5|8869.7|8870.3|8867.5|28
1643913570000|2022-02-03 18:39:30|8869.8|8867|8870|8867.2|8870.3|8867.5|8869|8866.2|18
1643913580000|2022-02-03 18:39:40|8870.3|8867.5|8869|8866.2|8870.3|8867.5|8869|8866.2|33
1643913590000|2022-02-03 18:39:50|8869.3|8866.5|8870|8867.2|8870.8|8868|8869|8866.2|26
1643913600000|2022-02-03 18:40:00|8871|8868.2|8875.8|8873|8876.8|8874|8871|8868.2|155
1643913610000|2022-02-03 18:40:10|8876.5|8873.7|8879.2|8876.4|8879.7|8876.9|8876.5|8873.7|264
1643913620000|2022-02-03 18:40:20|8879.5|8876.7|8881.2|8878.4|8881.5|8878.7|8879.5|8876.7|23
1643913630000|2022-02-03 18:40:30|8881.5|8878.7|8886.4|8883.6|8888.2|8885.4|8881.5|8878.7|777
1643913640000|2022-02-03 18:40:40|8888|8884|8889.7|8886.9|8893.4|8890.6|8886.9|8884|854
1643913650000|2022-02-03 18:40:50|8889.4|8886.6|8888.7|8885.9|8890.4|8887.6|8887.9|8885.1|124
1643913660000|2022-02-03 18:41:00|8888.9|8886.1|8892.4|8889.6|8892.7|8889.9|8885.9|8883.1|201
1643913670000|2022-02-03 18:41:10|8892.2|8889.4|8893.6|8890.8|8893.9|8891.1|8890.9|8888.1|174
1643913680000|2022-02-03 18:41:20|8893.4|8890.6|8896.4|8893.6|8897.1|8894.3|8893.1|8890.3|832
1643913690000|2022-02-03 18:41:30|8896.1|8893.3|8893.9|8891.1|8896.1|8893.3|8892.4|8889.6|331
1643913700000|2022-02-03 18:41:40|8893.7|8890.9|8891.9|8889.1|8893.7|8890.9|8890.6|8887.8|86
1643913710000|2022-02-03 18:41:50|8891.6|8888.8|8889.6|8886.8|8891.6|8888.8|8888.9|8886.1|127
1643913720000|2022-02-03 18:42:00|8889.9|8887.1|8889.6|8886.8|8890.6|8887.8|8889.6|8886.8|63
1643913730000|2022-02-03 18:42:10|8889.9|8887.1|8894.1|8891.3|8894.1|8891.3|8889.6|8886.8|72
1643913740000|2022-02-03 18:42:20|8893.9|8891.1|8889.6|8886.8|8894.1|8891.3|8889.6|8886.8|28
1643913750000|2022-02-03 18:42:30|8889.9|8887.1|8891.9|8889.1|8893.1|8890.3|8888.9|8886.1|287
1643913760000|2022-02-03 18:42:40|8892.1|8889.3|8893.4|8890.6|8894.1|8891.3|8891.6|8888.8|116
1643913770000|2022-02-03 18:42:50|8892.4|8889.6|8895.1|8892.3|8897.8|8895|8888.6|8885.8|921
1643913780000|2022-02-03 18:43:00|8895.8|8893|8895.5|8892.7|8896.3|8893.5|8893.8|8891|117
1643913790000|2022-02-03 18:43:10|8894.8|8892|8892.8|8890|8894.8|8892|8892.1|8889.3|122
1643913800000|2022-02-03 18:43:20|8892.3|8889.5|8891.8|8889|8892.8|8890|8891.8|8889|36
1643913810000|2022-02-03 18:43:30|8892.1|8889.3|8887.1|8884.3|8892.1|8889.3|8887.1|8884.3|115
1643913820000|2022-02-03 18:43:40|8886.3|8883.5|8885.5|8882.7|8886.5|8883.7|8884.8|8882|212
1643913830000|2022-02-03 18:43:50|8885.3|8882.5|8882.1|8879.3|8885.5|8882.7|8880.8|8878|194
1643913840000|2022-02-03 18:44:00|8881.8|8879|8881|8878.2|8883.8|8881|8879.8|8877|178
1643913850000|2022-02-03 18:44:10|8881.3|8878.5|8880.5|8877.7|8881.3|8878.5|8879.3|8876.5|140
1643913860000|2022-02-03 18:44:20|8881.5|8878.7|8882.8|8880|8885.3|8882.5|8881.5|8878.7|82
1643913870000|2022-02-03 18:44:30|8882.5|8879.7|8885.5|8882.7|8886.5|8883.7|8882.5|8879.7|73
1643913880000|2022-02-03 18:44:40|8885.8|8883|8885.1|8882.3|8886.5|8883.7|8884.1|8881.3|94
1643913890000|2022-02-03 18:44:50|8884.6|8881.8|8886.3|8883.5|8886.8|8884|8884.3|8881.5|46
1643913900000|2022-02-03 18:45:00|8886.1|8883.3|8889.3|8886.5|8889.8|8887|8885.1|8882.3|71
1643913910000|2022-02-03 18:45:10|8889.1|8886.3|8891.5|8888.7|8892|8889.2|8888.1|8885.3|111
1643913920000|2022-02-03 18:45:20|8891.8|8889|8893.3|8890.5|8893.3|8890.5|8891.5|8888.7|100
1643913930000|2022-02-03 18:45:30|8894.3|8891.5|8891.3|8888.5|8895.3|8892.5|8891.3|8888.5|85
1643913940000|2022-02-03 18:45:40|8892|8889.2|8896|8893.2|8897|8894.2|8891|8888.2|311
1643913950000|2022-02-03 18:45:50|8896.2|8893.4|8897|8894.2|8899.5|8896.7|8896|8893.2|158
1643913960000|2022-02-03 18:46:00|8897.2|8894.4|8894.3|8891.5|8897.7|8894.9|8893.5|8890.7|215
1643913970000|2022-02-03 18:46:10|8895.2|8892.4|8896.8|8894|8897.3|8894.5|8895|8892.2|93
1643913980000|2022-02-03 18:46:20|8896.5|8893.7|8894.3|8891.5|8896.5|8893.7|8893.3|8890.5|138
1643913990000|2022-02-03 18:46:30|8895.3|8892.5|8901|8898.2|8902.2|8899.4|8895.3|8892.5|187
1643914000000|2022-02-03 18:46:40|8900.8|8898|8900.3|8897.5|8901.7|8898.9|8900|8897.2|122
1643914010000|2022-02-03 18:46:50|8900|8897.2|8899.3|8896.5|8900.8|8898|8898.8|8896|132
1643914020000|2022-02-03 18:47:00|8899|8896.2|8900|8897.2|8901.3|8898.5|8898.3|8895.5|216
1643914030000|2022-02-03 18:47:10|8899.5|8896.7|8899|8896.2|8900.5|8897.7|8899|8896.2|59
1643914040000|2022-02-03 18:47:20|8900|8897.2|8894.3|8891.5|8900|8897.2|8894|8891.2|133
1643914050000|2022-02-03 18:47:30|8894|8891.2|8888.8|8886|8895.3|8892.5|8888|8885.2|291
1643914060000|2022-02-03 18:47:40|8888|8885.2|8885.8|8883|8888|8885.2|8884.3|8881.5|233
1643914070000|2022-02-03 18:47:50|8886.5|8883.7|8883.3|8880.5|8886.8|8884|8883|8880.2|135
1643914080000|2022-02-03 18:48:00|8884|8881.2|8885|8882.2|8886|8883.2|8883.3|8880.5|71
1643914090000|2022-02-03 18:48:10|8884.3|8881.5|8883.5|8880.7|8884.3|8881.5|8882.6|8879.8|96
1643914100000|2022-02-03 18:48:20|8883.8|8881|8886.8|8884|8888.3|8885.5|8883.8|8881|106
1643914110000|2022-02-03 18:48:30|8887.5|8884.7|8885.3|8882.5|8887.5|8884.7|8883.5|8880.7|88
1643914120000|2022-02-03 18:48:40|8885|8882.2|8884|8881.2|8885.5|8882.7|8882.8|8880|127
1643914130000|2022-02-03 18:48:50|8884.3|8881.5|8885.5|8882.7|8886.5|8883.7|8884.3|8881.5|38
1643914140000|2022-02-03 18:49:00|8885.8|8883|8887|8884.2|8887.3|8884.5|8885|8882.2|50
1643914150000|2022-02-03 18:49:10|8887.8|8885|8887.8|8885|8888|8885.2|8886.8|8884|53
1643914160000|2022-02-03 18:49:20|8888|8885.2|8889.5|8886.7|8890|8887.2|8887|8884.2|107
1643914170000|2022-02-03 18:49:30|8889.3|8886.5|8891.3|8888.5|8891.3|8888.5|8888.3|8885.5|133
1643914180000|2022-02-03 18:49:40|8890.8|8888|8890.5|8887.7|8892.3|8889.5|8890.2|8887.4|69
1643914190000|2022-02-03 18:49:50|8891|8888.2|8887.2|8884.4|8891.5|8888.7|8884.8|8882|82
1643914200000|2022-02-03 18:50:00|8887.5|8884.7|8889.5|8886.7|8889.5|8886.7|8887.5|8884.7|175
1643914210000|2022-02-03 18:50:10|8889.3|8886.5|8885.2|8882.4|8889.3|8886.5|8884.5|8881.7|45
1643914220000|2022-02-03 18:50:20|8884.8|8882|8884.7|8881.9|8885.5|8882.7|8883.2|8880.4|89
1643914230000|2022-02-03 18:50:30|8884.5|8881.7|8889.2|8886.4|8889.7|8886.9|8884.5|8881.7|44
1643914240000|2022-02-03 18:50:40|8888.8|8886|8891.2|8888.4|8891.2|8888.4|8887.5|8884.7|316
1643914250000|2022-02-03 18:50:50|8890.5|8887.7|8892.7|8889.9|8893.2|8890.4|8890.5|8887.7|218
1643914260000|2022-02-03 18:51:00|8893.2|8890.4|8900.2|8897.4|8901.2|8898.4|8893.2|8890.4|334
1643914270000|2022-02-03 18:51:10|8900|8897.2|8899.2|8896.4|8900.2|8897.4|8898.5|8895.7|72
1643914280000|2022-02-03 18:51:20|8899.7|8896.9|8899.5|8896.7|8901.5|8898.7|8899.2|8896.4|80
1643914290000|2022-02-03 18:51:30|8899.2|8896.4|8901.7|8898.9|8903.2|8900.4|8898.5|8895.7|892
1643914300000|2022-02-03 18:51:40|8901|8898.2|8903|8900.2|8903.7|8900.9|8900.7|8897.9|332
1643914310000|2022-02-03 18:51:50|8903.2|8900.4|8901.7|8898.9|8903.7|8900.9|8901.7|8898.9|57
1643914320000|2022-02-03 18:52:00|8902.7|8899.9|8902.7|8899.9|8903.7|8900.9|8901.7|8898.9|74
1643914330000|2022-02-03 18:52:10|8903.5|8900.7|8905.4|8902.6|8908.7|8905.9|8902.9|8900.1|1233
1643914340000|2022-02-03 18:52:20|8905.1|8902.3|8909.3|8906.5|8910.6|8907.8|8903.9|8901.1|1081
1643914350000|2022-02-03 18:52:30|8909.1|8906.3|8904.3|8901.5|8910.3|8907.5|8903.6|8900.8|293
1643914360000|2022-02-03 18:52:40|8904.8|8902|8897.1|8894.3|8904.8|8902|8895.2|8892.4|1067
1643914370000|2022-02-03 18:52:50|8897.6|8894.8|8902.2|8899.4|8902.4|8899.6|8896.9|8894.1|229
1643914380000|2022-02-03 18:53:00|8902.4|8899.6|8904.4|8901.6|8906.1|8903.3|8902.4|8899.6|66
1643914390000|2022-02-03 18:53:10|8904.1|8901.3|8911.6|8908.8|8912.6|8909.8|8904.1|8901.3|258
1643914400000|2022-02-03 18:53:20|8911.4|8908.6|8916.1|8913.3|8917.1|8914.3|8910.1|8907.3|510
1643914410000|2022-02-03 18:53:30|8915.8|8913|8917.6|8914.8|8925.9|8921.8|8915.3|8912.5|463
1643914420000|2022-02-03 18:53:40|8917.8|8915|8918|8915.2|8918.5|8915.7|8914.8|8912|210
1643914430000|2022-02-03 18:53:50|8918.3|8915.5|8919.8|8917|8920.8|8918|8917.8|8915|161
1643914440000|2022-02-03 18:54:00|8920|8917.2|8919.8|8917|8921.8|8919|8919.8|8917|176
1643914450000|2022-02-03 18:54:10|8919.3|8916.5|8915.8|8913|8919.5|8916.7|8915.8|8913|154
1643914460000|2022-02-03 18:54:20|8915.5|8912.7|8915.8|8913|8916.3|8913.5|8913.8|8911|148
1643914470000|2022-02-03 18:54:30|8915.5|8912.7|8915.3|8912.5|8916.5|8913.7|8913.8|8911|178
1643914480000|2022-02-03 18:54:40|8915|8912.2|8915.8|8913|8916.5|8913.7|8913.1|8910.3|115
1643914490000|2022-02-03 18:54:50|8915.5|8912.7|8917.5|8914.7|8917.5|8914.7|8915|8912.2|233
1643914500000|2022-02-03 18:55:00|8917.8|8915|8913.8|8911|8918.5|8915.7|8913.8|8911|190
1643914510000|2022-02-03 18:55:10|8913.3|8910.5|8915.5|8912.7|8915.5|8912.7|8907.8|8905|485
1643914520000|2022-02-03 18:55:20|8915.3|8912.5|8913|8910.2|8916.1|8913.3|8912.8|8910|101
1643914530000|2022-02-03 18:55:30|8912.8|8910|8918.1|8915.3|8918.1|8915.3|8910.3|8907.5|330
1643914540000|2022-02-03 18:55:40|8917.8|8915|8916.8|8914|8918.1|8915.3|8914.1|8911.3|274
1643914550000|2022-02-03 18:55:50|8916.5|8913.7|8916.3|8913.5|8916.8|8914|8915|8912.2|191
1643914560000|2022-02-03 18:56:00|8916.5|8913.7|8919.5|8916.7|8919.5|8916.7|8914.5|8911.7|201
1643914570000|2022-02-03 18:56:10|8919|8916.2|8920.5|8917.7|8920.5|8917.7|8918.5|8915.7|188
1643914580000|2022-02-03 18:56:20|8920.3|8917.5|8919|8916.2|8920.5|8917.7|8918.5|8915.7|183
1643914590000|2022-02-03 18:56:30|8919.3|8916.5|8917|8914.2|8919.5|8916.7|8916.3|8913.5|85
1643914600000|2022-02-03 18:56:40|8916.8|8914|8918.8|8916|8919.5|8916.7|8916.8|8914|98
1643914610000|2022-02-03 18:56:50|8918.5|8915.7|8924.3|8921.5|8926|8923.2|8918.5|8915.7|1131
1643914620000|2022-02-03 18:57:00|8924.5|8921.7|8923|8920.2|8927.5|8924.7|8923|8920.2|327
1643914630000|2022-02-03 18:57:10|8923.7|8920.9|8922|8919.2|8925.2|8922.4|8921.5|8918.7|285
1643914640000|2022-02-03 18:57:20|8921.7|8918.9|8926.7|8923.9|8927.7|8924.9|8921.5|8918.7|304
1643914650000|2022-02-03 18:57:30|8927.2|8924.4|8931.6|8928.8|8933.1|8930.3|8926.7|8923.9|858
1643914660000|2022-02-03 18:57:40|8930.9|8928.1|8925|8922.2|8930.9|8928.1|8925|8922.2|519
1643914670000|2022-02-03 18:57:50|8924.7|8921.9|8924.7|8921.9|8925|8922.2|8922.2|8919.4|398
1643914680000|2022-02-03 18:58:00|8925.2|8922.4|8927.2|8924.4|8927.7|8924.9|8922.2|8919.4|328
1643914690000|2022-02-03 18:58:10|8928.2|8925.4|8929.7|8926.9|8931.4|8928.6|8928.2|8925.4|526
1643914700000|2022-02-03 18:58:20|8929.5|8926.7|8931|8928.2|8931.2|8928.4|8929.2|8926.4|184
1643914710000|2022-02-03 18:58:30|8930.5|8927.7|8927.2|8924.4|8931|8928.2|8925.5|8922.7|91
1643914720000|2022-02-03 18:58:40|8927|8924.2|8930.2|8927.4|8931.9|8929.1|8926.2|8923.4|90
1643914730000|2022-02-03 18:58:50|8929.9|8927.1|8930.2|8927.4|8931.2|8928.4|8929.2|8926.4|48
1643914740000|2022-02-03 18:59:00|8929.7|8926.9|8926.5|8923.7|8930.2|8927.4|8926.2|8923.4|86
1643914750000|2022-02-03 18:59:10|8926|8923.2|8919.3|8916.5|8926|8923.2|8918.5|8915.7|266
1643914760000|2022-02-03 18:59:20|8918.8|8916|8922|8919.2|8922|8919.2|8915.5|8912.7|265
1643914770000|2022-02-03 18:59:30|8922.3|8919.5|8921.3|8918.5|8923.3|8920.5|8920.8|8918|147
1643914780000|2022-02-03 18:59:40|8921|8918.2|8922.8|8920|8923.5|8920.7|8921|8918.2|90
1643914790000|2022-02-03 18:59:50|8922.5|8919.7|8922|8919.2|8922.5|8919.7|8919.8|8917|94
1643914800000|2022-02-03 19:00:00|8922.3|8919.5|8922.5|8919.7|8926.3|8923.5|8921.8|8919|629
1643914810000|2022-02-03 19:00:10|8923.5|8920.7|8922.5|8919.7|8923.5|8920.7|8918.8|8916|134
1643914820000|2022-02-03 19:00:20|8922.3|8919.5|8920.8|8918|8923.5|8920.7|8920.5|8917.7|91
1643914830000|2022-02-03 19:00:30|8919.8|8917|8920.8|8918|8920.8|8918|8917|8914.2|255
1643914840000|2022-02-03 19:00:40|8921.8|8919|8922|8919.2|8922.5|8919.7|8919.3|8916.5|168
1643914850000|2022-02-03 19:00:50|8922.5|8919.7|8920.3|8917.5|8924.3|8921.5|8920.3|8917.5|266
1643914860000|2022-02-03 19:01:00|8920.5|8917.7|8922.3|8919.5|8926.3|8923.5|8920.3|8917.5|163
1643914870000|2022-02-03 19:01:10|8922|8919.2|8925|8922.2|8925.8|8923|8921|8918.2|223
1643914880000|2022-02-03 19:01:20|8925.3|8922.5|8921.3|8918.5|8925.5|8922.7|8921.3|8918.5|173
1643914890000|2022-02-03 19:01:30|8920.8|8918|8914.8|8912|8920.8|8918|8914.6|8911.8|173
1643914900000|2022-02-03 19:01:40|8915.6|8912.8|8911.1|8908.3|8915.6|8912.8|8910.1|8907.3|244
1643914910000|2022-02-03 19:01:50|8910.6|8907.8|8912.1|8909.3|8912.1|8909.3|8909.4|8906.6|171
1643914920000|2022-02-03 19:02:00|8911.6|8908.8|8913.6|8910.8|8914.1|8911.3|8911.1|8908.3|146
1643914930000|2022-02-03 19:02:10|8914.1|8911.3|8908.4|8905.6|8914.4|8911.6|8907.6|8904.8|144
1643914940000|2022-02-03 19:02:20|8909.1|8906.3|8909.1|8906.3|8909.1|8906.3|8905.4|8902.6|215
1643914950000|2022-02-03 19:02:30|8909.4|8906.6|8903.4|8900.6|8910.1|8907.3|8902.9|8900.1|566
1643914960000|2022-02-03 19:02:40|8903.9|8901.1|8905.1|8902.3|8907.4|8904.6|8903.4|8900.6|114
1643914970000|2022-02-03 19:02:50|8905.6|8902.8|8907.9|8905.1|8909.1|8906.3|8904.4|8901.6|248
1643914980000|2022-02-03 19:03:00|8908.4|8905.6|8914.1|8911.3|8914.6|8911.8|8908.1|8905.3|305
1643914990000|2022-02-03 19:03:10|8914.4|8911.6|8914.6|8911.8|8916.6|8913.8|8911.9|8909.1|248
1643915000000|2022-02-03 19:03:20|8913.9|8911.1|8915.6|8912.8|8917.1|8914.3|8913.9|8911.1|215
1643915010000|2022-02-03 19:03:30|8915.1|8912.3|8917.1|8914.3|8918.1|8915.3|8914.6|8911.8|157
1643915020000|2022-02-03 19:03:40|8917.3|8914.5|8911.9|8909.1|8917.6|8914.8|8911.6|8908.8|255
1643915030000|2022-02-03 19:03:50|8910.9|8908.1|8911.6|8908.8|8911.9|8909.1|8910.6|8907.8|68
1643915040000|2022-02-03 19:04:00|8911.1|8908.3|8913.9|8911.1|8913.9|8911.1|8910.9|8908.1|83
1643915050000|2022-02-03 19:04:10|8913.4|8910.6|8910.1|8907.3|8913.4|8910.6|8909.1|8906.3|172
1643915060000|2022-02-03 19:04:20|8909.9|8907.1|8910.4|8907.6|8910.4|8907.6|8908.6|8905.8|75
1643915070000|2022-02-03 19:04:30|8910.1|8907.3|8909.4|8906.6|8910.4|8907.6|8909.1|8906.3|70
1643915080000|2022-02-03 19:04:40|8909.1|8906.3|8910.1|8907.3|8911.1|8908.3|8908.1|8905.3|104
1643915090000|2022-02-03 19:04:50|8911.6|8908.8|8913.1|8910.3|8913.9|8911.1|8911.6|8908.8|151
1643915100000|2022-02-03 19:05:00|8912.9|8910.1|8915.8|8913|8916.3|8913.5|8912.9|8910.1|97
1643915110000|2022-02-03 19:05:10|8915.6|8912.8|8911.1|8908.3|8916.3|8913.5|8911.1|8908.3|80
1643915120000|2022-02-03 19:05:20|8911.3|8908.5|8912.9|8910.1|8914.6|8911.8|8910.9|8908.1|99
1643915130000|2022-02-03 19:05:30|8913.3|8910.5|8912.6|8909.8|8914.6|8911.8|8911.9|8909.1|93
1643915140000|2022-02-03 19:05:40|8913.1|8910.3|8919.1|8916.3|8920.8|8918|8911.6|8908.8|400
1643915150000|2022-02-03 19:05:50|8919.3|8916.5|8924.3|8921.5|8925.3|8922.5|8918.6|8915.8|722
1643915160000|2022-02-03 19:06:00|8924|8921.2|8922.3|8919.5|8926.8|8924|8920.3|8917.5|198
1643915170000|2022-02-03 19:06:10|8923.5|8920.7|8926.3|8923.5|8926.3|8923.5|8921.5|8918.7|197
1643915180000|2022-02-03 19:06:20|8925.8|8923|8925.5|8922.7|8926.3|8923.5|8923.3|8920.5|109
1643915190000|2022-02-03 19:06:30|8925.3|8922.5|8925.3|8922.5|8926.5|8923.7|8924.5|8921.7|105
1643915200000|2022-02-03 19:06:40|8925.5|8922.7|8926.5|8923.7|8927.5|8924.7|8925.3|8922.5|57
1643915210000|2022-02-03 19:06:50|8926|8923.2|8928.8|8926|8929.8|8927|8925.3|8922.5|201
1643915220000|2022-02-03 19:07:00|8929.3|8926.5|8926.8|8924|8929.5|8926.7|8925.5|8922.7|189
1643915230000|2022-02-03 19:07:10|8927.5|8924.7|8928.3|8925.5|8929.5|8926.7|8926.5|8923.7|60
1643915240000|2022-02-03 19:07:20|8928.5|8925.7|8927.5|8924.7|8929.5|8926.7|8926.5|8923.7|215
1643915250000|2022-02-03 19:07:30|8928|8925.2|8931.2|8928.4|8933.2|8930.4|8927.5|8924.7|484
1643915260000|2022-02-03 19:07:40|8930.8|8928|8925|8922.2|8931.2|8928.4|8923.5|8920.7|230
1643915270000|2022-02-03 19:07:50|8924.7|8921.9|8920.5|8917.7|8925.2|8922.4|8920.5|8917.7|113
1643915280000|2022-02-03 19:08:00|8921|8918.2|8923.2|8920.4|8925.2|8922.4|8920.5|8917.7|173
1643915290000|2022-02-03 19:08:10|8923.5|8920.7|8927.5|8924.7|8929.2|8926.4|8923.5|8920.7|136
1643915300000|2022-02-03 19:08:20|8927.7|8924.9|8929.2|8926.4|8930.5|8927.7|8927.2|8924.4|226
1643915310000|2022-02-03 19:08:30|8929.5|8926.7|8927.2|8924.4|8931.2|8928.4|8927.2|8924.4|90
1643915320000|2022-02-03 19:08:40|8927.7|8924.9|8928|8925.2|8928|8925.2|8926.2|8923.4|49
1643915330000|2022-02-03 19:08:50|8928.2|8925.4|8928.2|8925.4|8928.5|8925.7|8926|8923.2|85
1643915340000|2022-02-03 19:09:00|8928.7|8925.9|8922.2|8919.4|8929.2|8926.4|8922.2|8919.4|99
1643915350000|2022-02-03 19:09:10|8923.2|8920.4|8925|8922.2|8925.2|8922.4|8922.7|8919.9|86
1643915360000|2022-02-03 19:09:20|8923.5|8920.7|8924|8921.2|8926.5|8923.7|8922.5|8919.7|224
1643915370000|2022-02-03 19:09:30|8923.7|8920.9|8924.2|8921.4|8926.2|8923.4|8923.5|8920.7|138
1643915380000|2022-02-03 19:09:40|8925.2|8922.4|8924.2|8921.4|8926.2|8923.4|8923.5|8920.7|84
1643915390000|2022-02-03 19:09:50|8924|8921.2|8929|8926.2|8930|8927.2|8924|8921.2|130
1643915400000|2022-02-03 19:10:00|8929.2|8926.4|8929.2|8926.4|8930|8927.2|8928.5|8925.7|254
1643915410000|2022-02-03 19:10:10|8929.7|8926.9|8930.2|8927.4|8930.2|8927.4|8927.2|8924.4|182
1643915420000|2022-02-03 19:10:20|8929.7|8926.9|8930|8927.2|8930.2|8927.4|8929.2|8926.4|38
1643915430000|2022-02-03 19:10:30|8929.7|8926.9|8925.7|8922.9|8930.2|8927.4|8925.2|8922.4|71
1643915440000|2022-02-03 19:10:40|8925.5|8922.7|8928.2|8925.4|8929.2|8926.4|8925.2|8922.4|57
1643915450000|2022-02-03 19:10:50|8928|8925.2|8927.9|8925.1|8928.5|8925.7|8926.9|8924.1|57
1643915460000|2022-02-03 19:11:00|8928.2|8925.4|8931.2|8928.4|8931.2|8928.4|8927.4|8924.6|76
1643915470000|2022-02-03 19:11:10|8930.9|8928.1|8934.9|8932.1|8935.2|8932.4|8928.9|8926.1|341
1643915480000|2022-02-03 19:11:20|8934.7|8931.9|8929.2|8926.4|8934.7|8931.9|8928.7|8925.9|122
1643915490000|2022-02-03 19:11:30|8928.9|8926.1|8923.9|8921.1|8928.9|8926.1|8922.2|8919.4|136
1643915500000|2022-02-03 19:11:40|8922.9|8920.1|8922.2|8919.4|8922.9|8920.1|8921.2|8918.4|69
1643915510000|2022-02-03 19:11:50|8922.7|8919.9|8922.7|8919.9|8924.2|8921.4|8919.5|8916.7|347
1643915520000|2022-02-03 19:12:00|8922.4|8919.6|8927.2|8924.4|8927.9|8925.1|8922.4|8919.6|114
1643915530000|2022-02-03 19:12:10|8927.4|8924.6|8926.2|8923.4|8928.9|8926.1|8926.2|8923.4|32
1643915540000|2022-02-03 19:12:20|8925.2|8922.4|8925.5|8922.7|8927.2|8924.4|8924.5|8921.7|153
1643915550000|2022-02-03 19:12:30|8925|8922.2|8924.5|8921.7|8926.2|8923.4|8923.5|8920.7|37
1643915560000|2022-02-03 19:12:40|8924.7|8921.9|8926.7|8923.9|8926.9|8924.1|8924.5|8921.7|101
1643915570000|2022-02-03 19:12:50|8926.9|8924.1|8926.7|8923.9|8927.9|8925.1|8926.2|8923.4|45
1643915580000|2022-02-03 19:13:00|8926.9|8924.1|8925.3|8922.5|8928.5|8925.7|8922.3|8919.5|474
1643915590000|2022-02-03 19:13:10|8925.5|8922.7|8928.5|8925.7|8929.5|8926.7|8925.5|8922.7|65
1643915600000|2022-02-03 19:13:20|8928.3|8925.5|8928.3|8925.5|8929.5|8926.7|8928.3|8925.5|44
1643915610000|2022-02-03 19:13:30|8928|8925.2|8926.3|8923.5|8929|8926.2|8926.3|8923.5|53
1643915620000|2022-02-03 19:13:40|8926|8923.2|8927.3|8924.5|8928|8925.2|8925.3|8922.5|37
1643915630000|2022-02-03 19:13:50|8927|8924.2|8924.8|8922|8928|8925.2|8923.8|8921|180
1643915640000|2022-02-03 19:14:00|8924.5|8921.7|8925.8|8923|8927.5|8924.7|8923.8|8921|131
1643915650000|2022-02-03 19:14:10|8925.5|8922.7|8921.3|8918.5|8926.5|8923.7|8921|8918.2|106
1643915660000|2022-02-03 19:14:20|8921|8918.2|8924.5|8921.7|8925.5|8922.7|8920.3|8917.5|120
1643915670000|2022-02-03 19:14:30|8924.3|8921.5|8926|8923.2|8927|8924.2|8924|8921.2|81
1643915680000|2022-02-03 19:14:40|8926.3|8923.5|8924.3|8921.5|8926.3|8923.5|8924.3|8921.5|52
1643915690000|2022-02-03 19:14:50|8924.5|8921.7|8925.3|8922.5|8925.3|8922.5|8923.3|8920.5|112
1643915700000|2022-02-03 19:15:00|8925.1|8922.3|8922.8|8920|8925.1|8922.3|8919.6|8916.8|499
1643915710000|2022-02-03 19:15:10|8922.6|8919.8|8918.6|8915.8|8923.3|8920.5|8917.9|8915.1|495
1643915720000|2022-02-03 19:15:20|8919.1|8916.3|8921.4|8918.6|8922.6|8919.8|8917.9|8915.1|372
1643915730000|2022-02-03 19:15:30|8922.4|8919.6|8923.4|8920.6|8926.1|8923.3|8922.1|8919.3|220
1643915740000|2022-02-03 19:15:40|8923.6|8920.8|8923.6|8920.8|8924.1|8921.3|8922.6|8919.8|42
1643915750000|2022-02-03 19:15:50|8923.4|8920.6|8923.9|8921.1|8925.1|8922.3|8922.1|8919.3|53
1643915760000|2022-02-03 19:16:00|8924.1|8921.3|8924.9|8922.1|8925.1|8922.3|8922.9|8920.1|177
1643915770000|2022-02-03 19:16:10|8925.1|8922.3|8925.6|8922.8|8926.4|8923.6|8922.6|8919.8|277
1643915780000|2022-02-03 19:16:20|8925.9|8923.1|8925.3|8922.5|8926.6|8923.8|8924.1|8921.3|44
1643915790000|2022-02-03 19:16:30|8926.3|8923.5|8930.1|8927.3|8931.8|8929|8926.1|8923.3|264
1643915800000|2022-02-03 19:16:40|8930.6|8927.8|8931.1|8928.3|8931.6|8928.8|8930.6|8927.8|57
1643915810000|2022-02-03 19:16:50|8931.6|8928.8|8929.9|8927.1|8934.1|8931.3|8929.6|8926.8|221
1643915820000|2022-02-03 19:17:00|8930.3|8927.5|8929.3|8926.5|8930.6|8927.8|8928.6|8925.8|180
1643915830000|2022-02-03 19:17:10|8929.6|8926.8|8930.6|8927.8|8930.9|8928.1|8928.6|8925.8|157
1643915840000|2022-02-03 19:17:20|8929.6|8926.8|8926.9|8924.1|8929.6|8926.8|8925.9|8923.1|95
1643915850000|2022-02-03 19:17:30|8927.4|8924.6|8924.9|8922.1|8927.4|8924.6|8924.4|8921.6|111
1643915860000|2022-02-03 19:17:40|8924.6|8921.8|8923.4|8920.6|8924.9|8922.1|8922.1|8919.3|95
1643915870000|2022-02-03 19:17:50|8923.1|8920.3|8919.9|8917.1|8924.1|8921.3|8919.9|8917.1|456
1643915880000|2022-02-03 19:18:00|8920.4|8917.6|8922.4|8919.6|8923.4|8920.6|8920.4|8917.6|201
1643915890000|2022-02-03 19:18:10|8921.7|8918.9|8927.6|8924.8|8928.3|8925.5|8921.4|8918.6|386
1643915900000|2022-02-03 19:18:20|8927.1|8924.3|8923.1|8920.3|8927.1|8924.3|8922.9|8920.1|68
1643915910000|2022-02-03 19:18:30|8922.9|8920.1|8928.3|8925.5|8929.1|8926.3|8922.4|8919.6|234
1643915920000|2022-02-03 19:18:40|8928.1|8925.3|8927.3|8924.5|8928.3|8925.5|8927.3|8924.5|67
1643915930000|2022-02-03 19:18:50|8927.8|8925|8927.3|8924.5|8928.3|8925.5|8924.6|8921.8|95
1643915940000|2022-02-03 19:19:00|8926.2|8923.4|8920.9|8918.1|8926.2|8923.4|8919.6|8916.8|282
1643915950000|2022-02-03 19:19:10|8921.3|8918.5|8920.9|8918.1|8921.9|8919.1|8920.1|8917.3|197
1643915960000|2022-02-03 19:19:20|8920.6|8917.8|8923.1|8920.3|8924.1|8921.3|8920.6|8917.8|121
1643915970000|2022-02-03 19:19:30|8923.9|8921.1|8922.4|8919.6|8923.9|8921.1|8922.1|8919.3|165
1643915980000|2022-02-03 19:19:40|8922.6|8919.8|8919.4|8916.6|8922.6|8919.8|8919.1|8916.3|98
1643915990000|2022-02-03 19:19:50|8919.9|8917.1|8921.1|8918.3|8921.4|8918.6|8919.9|8917.1|323
1643916000000|2022-02-03 19:20:00|8921.4|8918.6|8927.1|8924.3|8928.4|8925.6|8921.4|8918.6|345
1643916010000|2022-02-03 19:20:10|8927.3|8924.5|8929.6|8926.8|8930.3|8927.5|8925.9|8923.1|258
1643916020000|2022-02-03 19:20:20|8930.1|8927.3|8931.8|8929|8932.6|8929.8|8928.9|8926.1|238
1643916030000|2022-02-03 19:20:30|8932.1|8929.3|8929.3|8926.5|8932.1|8929.3|8929.3|8926.5|63
1643916040000|2022-02-03 19:20:40|8929.6|8926.8|8929.1|8926.3|8930.6|8927.8|8928.3|8925.5|72
1643916050000|2022-02-03 19:20:50|8928.9|8926.1|8925.4|8922.6|8929.6|8926.8|8924.4|8921.6|224
1643916060000|2022-02-03 19:21:00|8924.9|8922.1|8929.1|8926.3|8930.1|8927.3|8923.4|8920.6|411
1643916070000|2022-02-03 19:21:10|8928.4|8925.6|8929.1|8926.3|8930.4|8927.6|8928.4|8925.6|176
1643916080000|2022-02-03 19:21:20|8928.9|8926.1|8928.9|8926.1|8929.4|8926.6|8927.4|8924.6|95
1643916090000|2022-02-03 19:21:30|8928.6|8925.8|8930.4|8927.6|8930.4|8927.6|8927.9|8925.1|62
1643916100000|2022-02-03 19:21:40|8930.1|8927.3|8931.1|8928.3|8931.1|8928.3|8929.4|8926.6|53
1643916110000|2022-02-03 19:21:50|8931.4|8928.6|8930.6|8927.8|8931.6|8928.8|8928.4|8925.6|130
1643916120000|2022-02-03 19:22:00|8930.4|8927.6|8927.9|8925.1|8930.4|8927.6|8925.1|8922.3|113
1643916130000|2022-02-03 19:22:10|8928.1|8925.3|8928.6|8925.8|8928.9|8926.1|8927.1|8924.3|101
1643916140000|2022-02-03 19:22:20|8928.4|8925.6|8925.1|8922.3|8928.9|8926.1|8924.1|8921.3|101
1643916150000|2022-02-03 19:22:30|8925.4|8922.6|8927.1|8924.3|8927.6|8924.8|8925.1|8922.3|78
1643916160000|2022-02-03 19:22:40|8928.1|8925.3|8932.9|8930.1|8933.6|8930.8|8928.1|8925.3|218
1643916170000|2022-02-03 19:22:50|8932.6|8929.8|8931.4|8928.6|8933.1|8930.3|8930.9|8928.1|202
1643916180000|2022-02-03 19:23:00|8931.6|8928.8|8930.8|8928|8933.8|8931|8930.8|8928|93
1643916190000|2022-02-03 19:23:10|8930.6|8927.8|8930.8|8928|8931.8|8929|8929.8|8927|176
1643916200000|2022-02-03 19:23:20|8931.1|8928.3|8932.3|8929.5|8933.1|8930.3|8930.8|8928|46
1643916210000|2022-02-03 19:23:30|8932.6|8929.8|8929.1|8926.3|8932.8|8930|8928.1|8925.3|142
1643916220000|2022-02-03 19:23:40|8929.4|8926.6|8927.6|8924.8|8930.1|8927.3|8927.6|8924.8|82
1643916230000|2022-02-03 19:23:50|8928.1|8925.3|8928.9|8926.1|8929.6|8926.8|8927.1|8924.3|178
1643916240000|2022-02-03 19:24:00|8928.6|8925.8|8925.6|8922.8|8928.6|8925.8|8923.4|8920.6|133
1643916250000|2022-02-03 19:24:10|8925.9|8923.1|8925.4|8922.6|8927.1|8924.3|8923.4|8920.6|122
1643916260000|2022-02-03 19:24:20|8925.6|8922.8|8925.1|8922.3|8927.1|8924.3|8924.6|8921.8|107
1643916270000|2022-02-03 19:24:30|8924.9|8922.1|8926.6|8923.8|8926.9|8924.1|8924.6|8921.8|50
1643916280000|2022-02-03 19:24:40|8926.9|8924.1|8925.9|8923.1|8927.4|8924.6|8924.9|8922.1|60
1643916290000|2022-02-03 19:24:50|8925.6|8922.8|8924.9|8922.1|8925.9|8923.1|8923.9|8921.1|124
1643916300000|2022-02-03 19:25:00|8925.6|8922.8|8925.9|8923.1|8927.9|8925.1|8925.2|8922.4|204
1643916310000|2022-02-03 19:25:10|8925.7|8922.9|8931.6|8928.8|8932.4|8929.6|8925.7|8922.9|175
1643916320000|2022-02-03 19:25:20|8932.2|8929.4|8934.1|8931.3|8935.1|8932.3|8931.4|8928.6|245
1643916330000|2022-02-03 19:25:30|8934.3|8931.5|8932.4|8929.6|8935.1|8932.3|8932.4|8929.6|298
1643916340000|2022-02-03 19:25:40|8932.6|8929.8|8934.4|8931.6|8934.6|8931.8|8932.4|8929.6|113
1643916350000|2022-02-03 19:25:50|8934.6|8931.8|8926.7|8923.9|8934.6|8931.8|8926.2|8923.4|148
1643916360000|2022-02-03 19:26:00|8926.9|8924.1|8926.7|8923.9|8930.6|8927.8|8924.4|8921.6|406
1643916370000|2022-02-03 19:26:10|8926.9|8924.1|8917.9|8915.1|8926.9|8924.1|8917.7|8914.9|310
1643916380000|2022-02-03 19:26:20|8918.4|8915.6|8922.4|8919.6|8922.4|8919.6|8917.4|8914.6|144
1643916390000|2022-02-03 19:26:30|8923.2|8920.4|8924.4|8921.6|8924.7|8921.9|8922.7|8919.9|192
1643916400000|2022-02-03 19:26:40|8923.7|8920.9|8916.2|8913.4|8924.4|8921.6|8915.7|8912.9|391
1643916410000|2022-02-03 19:26:50|8916.4|8913.6|8911.5|8908.7|8918.2|8915.4|8911.2|8908.4|567
1643916420000|2022-02-03 19:27:00|8911.2|8908.4|8912.2|8909.4|8912.5|8909.7|8907.5|8904.7|511
1643916430000|2022-02-03 19:27:10|8913.2|8910.4|8913.2|8910.4|8914.2|8911.4|8909|8906.2|321
1643916440000|2022-02-03 19:27:20|8913.5|8910.7|8917.7|8914.9|8918.2|8915.4|8912.7|8909.9|271
1643916450000|2022-02-03 19:27:30|8918.2|8915.4|8918.5|8915.7|8921.2|8918.4|8917.2|8914.4|241
1643916460000|2022-02-03 19:27:40|8918.2|8915.4|8922.4|8919.6|8923.6|8920.8|8916.7|8913.9|455
1643916470000|2022-02-03 19:27:50|8922.9|8920.1|8931.8|8929|8932.1|8929.3|8922.9|8920.1|399
1643916480000|2022-02-03 19:28:00|8932.8|8930|8940.5|8937.7|8942.7|8939.9|8932.6|8929.8|1039
1643916490000|2022-02-03 19:28:10|8940.2|8937.4|8932|8929.2|8941.5|8938.7|8930.8|8928|824
1643916500000|2022-02-03 19:28:20|8931.8|8929|8931.8|8929|8932.8|8930|8928.6|8925.8|872
1643916510000|2022-02-03 19:28:30|8932|8929.2|8926|8923.2|8932|8929.2|8923.8|8921|627
1643916520000|2022-02-03 19:28:40|8925.8|8923|8935|8932.2|8935|8932.2|8925|8922.2|684
1643916530000|2022-02-03 19:28:50|8935.2|8932.4|8936.5|8933.7|8937.5|8934.7|8932.5|8929.7|468
1643916540000|2022-02-03 19:29:00|8936|8933.2|8937.5|8934.7|8938|8935.2|8931.5|8928.7|712
1643916550000|2022-02-03 19:29:10|8937.7|8934.9|8934|8931.2|8938|8935.2|8934|8931.2|522
1643916560000|2022-02-03 19:29:20|8934.7|8931.9|8937.9|8935.1|8938.5|8935.7|8934|8931.2|754
1643916570000|2022-02-03 19:29:30|8938.2|8935.4|8932.9|8930.1|8938.2|8935.4|8931.9|8929.1|475
1643916580000|2022-02-03 19:29:40|8932.7|8929.9|8926.4|8923.6|8932.9|8930.1|8925.7|8922.9|1322
1643916590000|2022-02-03 19:29:50|8926.7|8923.9|8926.4|8923.6|8928.4|8925.6|8925.9|8923.1|981
1643916600000|2022-02-03 19:30:00|8926.1|8923.3|8914.9|8912.1|8926.9|8924.1|8913.9|8911.1|665
1643916610000|2022-02-03 19:30:10|8915.2|8912.4|8914.2|8911.4|8915.2|8912.4|8909|8906.2|277
1643916620000|2022-02-03 19:30:20|8913.9|8911.1|8914.7|8911.9|8917.7|8914.9|8913.4|8910.6|415
1643916630000|2022-02-03 19:30:30|8914.9|8912.1|8915.2|8912.4|8915.2|8912.4|8913.4|8910.6|132
1643916640000|2022-02-03 19:30:40|8914.7|8911.9|8918.4|8915.6|8919.9|8917.1|8914.2|8911.4|189
1643916650000|2022-02-03 19:30:50|8918.7|8915.9|8921.4|8918.6|8924.9|8922.1|8918.7|8915.9|170
1643916660000|2022-02-03 19:31:00|8921.9|8919.1|8927.7|8924.9|8928.2|8925.4|8921.4|8918.6|292
1643916670000|2022-02-03 19:31:10|8927.4|8924.6|8923.7|8920.9|8927.7|8924.9|8922.7|8919.9|54
1643916680000|2022-02-03 19:31:20|8923.2|8920.4|8917.2|8914.4|8923.7|8920.9|8916|8913.2|285
1643916690000|2022-02-03 19:31:30|8917|8914.2|8913.2|8910.4|8917.2|8914.4|8912.5|8909.7|146
1643916700000|2022-02-03 19:31:40|8913.5|8910.7|8916.2|8913.4|8916.2|8913.4|8913.2|8910.4|109
1643916710000|2022-02-03 19:31:50|8916.7|8913.9|8917|8914.2|8917.2|8914.4|8915.2|8912.4|60
1643916720000|2022-02-03 19:32:00|8916.5|8913.7|8914.5|8911.7|8918|8915.2|8914.3|8911.5|114
1643916730000|2022-02-03 19:32:10|8914.8|8912|8918.2|8915.4|8918.2|8915.4|8913.5|8910.7|61
1643916740000|2022-02-03 19:32:20|8918.5|8915.7|8917.2|8914.4|8919.2|8916.4|8917.2|8914.4|35
1643916750000|2022-02-03 19:32:30|8917.7|8914.9|8917.2|8914.4|8919|8916.2|8916.5|8913.7|26
1643916760000|2022-02-03 19:32:40|8916.8|8914|8912|8909.2|8916.8|8914|8912|8909.2|110
1643916770000|2022-02-03 19:32:50|8911.7|8908.9|8910|8907.2|8911.7|8908.9|8908|8905.2|143
1643916780000|2022-02-03 19:33:00|8909.7|8906.9|8914.2|8911.4|8914.2|8911.4|8909.5|8906.7|55
1643916790000|2022-02-03 19:33:10|8914|8911.2|8917|8914.2|8917|8914.2|8914|8911.2|121
1643916800000|2022-02-03 19:33:20|8917.2|8914.4|8917|8914.2|8918|8915.2|8917|8914.2|32
1643916810000|2022-02-03 19:33:30|8917.2|8914.4|8918|8915.2|8918|8915.2|8917|8914.2|18
1643916820000|2022-02-03 19:33:40|8918.2|8915.4|8919.5|8916.7|8920|8917.2|8917.7|8914.9|45
1643916830000|2022-02-03 19:33:50|8920|8917.2|8919|8916.2|8921|8918.2|8919|8916.2|36
1643916840000|2022-02-03 19:34:00|8918.5|8915.7|8922.2|8919.4|8924.5|8921.7|8917.2|8914.4|112
1643916850000|2022-02-03 19:34:10|8922.7|8919.9|8922|8919.2|8923.5|8920.7|8922|8919.2|33
1643916860000|2022-02-03 19:34:20|8921.5|8918.7|8923.2|8920.4|8923.5|8920.7|8921.2|8918.4|38
1643916870000|2022-02-03 19:34:30|8923|8920.2|8923.2|8920.4|8924|8921.2|8922.2|8919.4|24
1643916880000|2022-02-03 19:34:40|8923|8920.2|8921.2|8918.4|8924|8921.2|8921.2|8918.4|22
1643916890000|2022-02-03 19:34:50|8921.5|8918.7|8918.5|8915.7|8922|8919.2|8918.5|8915.7|95
1643916900000|2022-02-03 19:35:00|8918.7|8915.9|8917.7|8914.9|8919.7|8916.9|8916.2|8913.4|86
1643916910000|2022-02-03 19:35:10|8917.5|8914.7|8914.7|8911.9|8917.5|8914.7|8913.5|8910.7|55
1643916920000|2022-02-03 19:35:20|8915|8912.2|8914.5|8911.7|8915.2|8912.4|8913.5|8910.7|33
1643916930000|2022-02-03 19:35:30|8914|8911.2|8914.2|8911.4|8914.2|8911.4|8912|8909.2|87
1643916940000|2022-02-03 19:35:40|8913.2|8910.4|8913.2|8910.4|8914.2|8911.4|8912.5|8909.7|73
1643916950000|2022-02-03 19:35:50|8912.5|8909.7|8911|8908.2|8913.2|8910.4|8910.2|8907.4|36
1643916960000|2022-02-03 19:36:00|8910.5|8907.7|8909.2|8906.4|8910.7|8907.9|8909.2|8906.4|50
1643916970000|2022-02-03 19:36:10|8908.9|8906.1|8909.7|8906.9|8909.9|8907.1|8908.9|8906.1|26
1643916980000|2022-02-03 19:36:20|8909.5|8906.7|8908.9|8906.1|8909.5|8906.7|8907.2|8904.4|71
1643916990000|2022-02-03 19:36:30|8909.5|8906.7|8908.9|8906.1|8909.5|8906.7|8908.7|8905.9|10
1643917000000|2022-02-03 19:36:40|8908.5|8905.7|8909.7|8906.9|8910.9|8908.1|8907.9|8905.1|99
1643917010000|2022-02-03 19:36:50|8909.9|8907.1|8909.2|8906.4|8910.9|8908.1|8908.7|8905.9|66
1643917020000|2022-02-03 19:37:00|8908.9|8906.1|8907.9|8905.1|8909.2|8906.4|8906.2|8903.4|112
1643917030000|2022-02-03 19:37:10|8908.9|8906.1|8909.2|8906.4|8909.9|8907.1|8908.2|8905.4|12
1643917040000|2022-02-03 19:37:20|8909.4|8906.6|8909.9|8907.1|8909.9|8907.1|8909.4|8906.6|9
1643917050000|2022-02-03 19:37:30|8910.9|8908.1|8909.2|8906.4|8912.9|8910.1|8909.2|8906.4|84
1643917060000|2022-02-03 19:37:40|8909.7|8906.9|8910.2|8907.4|8911.2|8908.4|8909.7|8906.9|16
1643917070000|2022-02-03 19:37:50|8910.5|8907.7|8910.9|8908.1|8911.4|8908.6|8910.2|8907.4|31
1643917080000|2022-02-03 19:38:00|8911.2|8908.4|8913.2|8910.4|8913.2|8910.4|8910.9|8908.1|27
1643917090000|2022-02-03 19:38:10|8912.9|8910.1|8912.4|8909.6|8913.2|8910.4|8912.2|8909.4|20
1643917100000|2022-02-03 19:38:20|8912.7|8909.9|8913.4|8910.6|8913.9|8911.1|8912.2|8909.4|35
1643917110000|2022-02-03 19:38:30|8913.2|8910.4|8913.4|8910.6|8914.2|8911.4|8913.2|8910.4|21
1643917120000|2022-02-03 19:38:40|8913.7|8910.9|8915.7|8912.9|8915.7|8912.9|8913.7|8910.9|35
1643917130000|2022-02-03 19:38:50|8914.9|8912.1|8912.5|8909.7|8914.9|8912.1|8912.2|8909.4|78
1643917140000|2022-02-03 19:39:00|8912.2|8909.4|8912.2|8909.4|8912.7|8909.9|8912.2|8909.4|17
1643917150000|2022-02-03 19:39:10|||||||||1
1643917160000|2022-02-03 19:39:20|8911.7|8908.9|8911.5|8908.7|8911.9|8909.1|8910.9|8908.1|50
1643917170000|2022-02-03 19:39:30|8911.2|8908.4|8912.2|8909.4|8912.9|8910.1|8911.2|8908.4|29
1643917180000|2022-02-03 19:39:40|8912.4|8909.6|8911.9|8909.1|8912.4|8909.6|8911.2|8908.4|30
1643917190000|2022-02-03 19:39:50|8912.5|8909.7|8914.9|8912.1|8914.9|8912.1|8912.2|8909.4|30
1643917200000|2022-02-03 19:40:00|8914.5|8911.7|8912.2|8909.4|8914.7|8911.9|8911.2|8908.4|37
1643917210000|2022-02-03 19:40:10|8911.9|8909.1|8911.2|8908.4|8912.2|8909.4|8910.9|8908.1|22
1643917220000|2022-02-03 19:40:20|8911.7|8908.9|8917.3|8914.5|8919.4|8916.6|8911.2|8908.4|375
1643917230000|2022-02-03 19:40:30|8917.1|8914.3|8921.1|8918.3|8921.6|8918.8|8916.6|8913.8|64
1643917240000|2022-02-03 19:40:40|8921.8|8919|8921.3|8918.5|8922.3|8919.5|8921.1|8918.3|86
1643917250000|2022-02-03 19:40:50|8921.1|8918.3|8919.3|8916.5|8923.1|8920.3|8918.3|8915.5|80
1643917260000|2022-02-03 19:41:00|8919.6|8916.8|8918.8|8916|8921.1|8918.3|8918.1|8915.3|398
1643917270000|2022-02-03 19:41:10|8919.1|8916.3|8919.1|8916.3|8920.3|8917.5|8919.1|8916.3|20
1643917280000|2022-02-03 19:41:20|8918.3|8915.5|8917.1|8914.3|8918.3|8915.5|8916.8|8914|31
1643917290000|2022-02-03 19:41:30|8917.3|8914.5|8917.1|8914.3|8917.8|8915|8917.1|8914.3|15
1643917300000|2022-02-03 19:41:40|8917.3|8914.5|8917.1|8914.3|8917.8|8915|8917.1|8914.3|11
1643917310000|2022-02-03 19:41:50|8917.6|8914.8|8918.8|8916|8919.1|8916.3|8917.6|8914.8|10
1643917320000|2022-02-03 19:42:00|8919.1|8916.3|8915.3|8912.5|8919.8|8917|8915.3|8912.5|144
1643917330000|2022-02-03 19:42:10|8914.9|8912.1|8911.3|8908.5|8915.1|8912.3|8911.3|8908.5|112
1643917340000|2022-02-03 19:42:20|8912.1|8909.3|8912.6|8909.8|8913.1|8910.3|8911.8|8909|28
1643917350000|2022-02-03 19:42:30|8912.3|8909.5|8912.3|8909.5|8912.3|8909.5|8911.1|8908.3|10
1643917360000|2022-02-03 19:42:40|8912.8|8910|8913.1|8910.3|8913.1|8910.3|8911.3|8908.5|67
1643917370000|2022-02-03 19:42:50|8912.1|8909.3|8912.1|8909.3|8912.3|8909.5|8912.1|8909.3|15
1643917380000|2022-02-03 19:43:00|8912.5|8909.7|8915.1|8912.3|8915.5|8912.7|8912.5|8909.7|39
1643917390000|2022-02-03 19:43:10|8914.3|8911.5|8914.8|8912|8914.8|8912|8913.1|8910.3|38
1643917400000|2022-02-03 19:43:20|8914.6|8911.8|8914.8|8912|8914.8|8912|8914.1|8911.3|23
1643917410000|2022-02-03 19:43:30|8915|8912.2|8914.8|8912|8915.8|8913|8914.8|8912|12
1643917420000|2022-02-03 19:43:40|8914.6|8911.8|8913.1|8910.3|8914.6|8911.8|8913.1|8910.3|62
1643917430000|2022-02-03 19:43:50|8913.3|8910.5|8913.8|8911|8913.8|8911|8912.8|8910|54
1643917440000|2022-02-03 19:44:00|8914.3|8911.5|8912.1|8909.3|8914.3|8911.5|8911.1|8908.3|66
1643917450000|2022-02-03 19:44:10|8911.6|8908.8|8912.1|8909.3|8912.1|8909.3|8910.8|8908|24
1643917460000|2022-02-03 19:44:20|8911.8|8909|8910.1|8907.3|8912.1|8909.3|8910.1|8907.3|38
1643917470000|2022-02-03 19:44:30|8909.8|8907|8908.1|8905.3|8910.1|8907.3|8908.1|8905.3|59
1643917480000|2022-02-03 19:44:40|8908.8|8906|8911.3|8908.5|8911.8|8909|8908.8|8906|85
1643917490000|2022-02-03 19:44:50|8911.1|8908.3|8909.1|8906.3|8911.8|8909|8908.8|8906|42
1643917500000|2022-02-03 19:45:00|8908.8|8906|8909.8|8907|8910.3|8907.5|8908.8|8906|12
1643917510000|2022-02-03 19:45:10|8909.1|8906.3|8908.8|8906|8909.8|8907|8907.8|8905|32
1643917520000|2022-02-03 19:45:20|8908.6|8905.8|8909.8|8907|8909.8|8907|8908.3|8905.5|13
1643917530000|2022-02-03 19:45:30|8909.3|8906.5|8909.8|8907|8909.8|8907|8908.8|8906|15
1643917540000|2022-02-03 19:45:40|8909.3|8906.5|8909.1|8906.3|8910.1|8907.3|8908.8|8906|14
1643917550000|2022-02-03 19:45:50|8908.8|8906|8909.8|8907|8910.1|8907.3|8908.8|8906|23
1643917560000|2022-02-03 19:46:00|8910.1|8907.3|8908.8|8906|8910.1|8907.3|8908.1|8905.3|22
1643917570000|2022-02-03 19:46:10|8909.1|8906.3|8911.1|8908.3|8912.1|8909.3|8908.8|8906|64
1643917580000|2022-02-03 19:46:20|8911.3|8908.5|8912.1|8909.3|8912.1|8909.3|8911.1|8908.3|6
1643917590000|2022-02-03 19:46:30|8912.3|8909.5|8911.1|8908.3|8912.8|8910|8911.1|8908.3|36
1643917600000|2022-02-03 19:46:40|8910.1|8907.3|8909.3|8906.5|8910.8|8908|8909.3|8906.5|60
1643917610000|2022-02-03 19:46:50|8909.8|8907|8912.6|8909.8|8912.8|8910|8909.8|8907|96
1643917620000|2022-02-03 19:47:00|8912.8|8910|8913.1|8910.3|8914.1|8911.3|8912.3|8909.5|50
1643917630000|2022-02-03 19:47:10|8913.8|8911|8912.1|8909.3|8914.1|8911.3|8912.1|8909.3|73
1643917640000|2022-02-03 19:47:20|8911.8|8909|8914.1|8911.3|8914.3|8911.5|8911.6|8908.8|99
1643917650000|2022-02-03 19:47:30|8913.8|8911|8914.1|8911.3|8914.1|8911.3|8913.1|8910.3|16
1643917660000|2022-02-03 19:47:40|8914.3|8911.5|8912.3|8909.5|8914.8|8912|8910.8|8908|164
1643917670000|2022-02-03 19:47:50|8912.6|8909.8|8912.3|8909.5|8912.8|8910|8912.3|8909.5|43
1643917680000|2022-02-03 19:48:00|8911.8|8909|8913.3|8910.5|8913.3|8910.5|8911.6|8908.8|41
1643917690000|2022-02-03 19:48:10|8912.8|8910|8912.3|8909.5|8912.8|8910|8912.1|8909.3|9
1643917700000|2022-02-03 19:48:20|8912.8|8910|8912.3|8909.5|8914.3|8911.5|8912.3|8909.5|42
1643917710000|2022-02-03 19:48:30|8912.6|8909.8|8912.3|8909.5|8913.3|8910.5|8912.3|8909.5|12
1643917720000|2022-02-03 19:48:40|||||||||8
1643917730000|2022-02-03 19:48:50|8911.8|8909|8913.3|8910.5|8913.3|8910.5|8911.3|8908.5|21
1643917740000|2022-02-03 19:49:00|8913.6|8910.8|8912.6|8909.8|8914.3|8911.5|8912.6|8909.8|30
1643917750000|2022-02-03 19:49:10|8912.8|8910|8913.8|8911|8913.8|8911|8912.3|8909.5|10
1643917760000|2022-02-03 19:49:20|8913.3|8910.5|8913.3|8910.5|8914.3|8911.5|8913.3|8910.5|10
1643917770000|2022-02-03 19:49:30|8912.3|8909.5|8912.3|8909.5|8913.3|8910.5|8912.3|8909.5|29
1643917780000|2022-02-03 19:49:40|8911.3|8908.5|8913.6|8910.8|8913.6|8910.8|8910.8|8908|32
1643917790000|2022-02-03 19:49:50|8914.3|8911.5|8912.3|8909.5|8914.3|8911.5|8912.3|8909.5|19
1643917800000|2022-02-03 19:50:00|8913.3|8910.5|8912.3|8909.5|8913.3|8910.5|8912.3|8909.5|18
1643917810000|2022-02-03 19:50:10|8911.3|8908.5|8912.3|8909.5|8913.3|8910.5|8911.3|8908.5|58
1643917820000|2022-02-03 19:50:20|8912.6|8909.8|8912.3|8909.5|8912.6|8909.8|8912.3|8909.5|0
1643917830000|2022-02-03 19:50:30|8913.3|8910.5|8912.3|8909.5|8913.3|8910.5|8912.3|8909.5|22
1643917840000|2022-02-03 19:50:40|8912.8|8910|8913.3|8910.5|8913.6|8910.8|8912.8|8910|41
1643917850000|2022-02-03 19:50:50|||||||||8
1643917860000|2022-02-03 19:51:00|8912.8|8910|8911.6|8908.8|8912.8|8910|8909.6|8906.8|361
1643917870000|2022-02-03 19:51:10|8911.3|8908.5|8912.6|8909.8|8913.6|8910.8|8911.3|8908.5|18
1643917880000|2022-02-03 19:51:20|8912.3|8909.5|8912.6|8909.8|8912.6|8909.8|8911.6|8908.8|15
1643917890000|2022-02-03 19:51:30|8912.1|8909.3|8912.3|8909.5|8912.6|8909.8|8912.1|8909.3|11
1643917900000|2022-02-03 19:51:40|8912.6|8909.8|8911.6|8908.8|8912.6|8909.8|8911.3|8908.5|4
1643917910000|2022-02-03 19:51:50|8911.8|8909|8910.6|8907.8|8911.8|8909|8910.3|8907.5|11
1643917920000|2022-02-03 19:52:00|8910.3|8907.5|8910.6|8907.8|8911.3|8908.5|8910.3|8907.5|25
1643917930000|2022-02-03 19:52:10|8910.3|8907.5|8910.3|8907.5|8910.6|8907.8|8910.1|8907.3|11
1643917940000|2022-02-03 19:52:20|8910.6|8907.8|8912.6|8909.8|8913.3|8910.5|8909.6|8906.8|113
1643917950000|2022-02-03 19:52:30|8912.8|8910|8911.6|8908.8|8912.8|8910|8910.8|8908|21
1643917960000|2022-02-03 19:52:40|8911.3|8908.5|8911.6|8908.8|8912.1|8909.3|8910.6|8907.8|20
1643917970000|2022-02-03 19:52:50|8911.8|8909|8911.3|8908.5|8912.3|8909.5|8911.3|8908.5|21
1643917980000|2022-02-03 19:53:00|8911.6|8908.8|8908.6|8905.8|8911.6|8908.8|8908.1|8905.3|35
1643917990000|2022-02-03 19:53:10|8909|8906.2|8910.8|8908|8910.8|8908|8908.6|8905.8|27
1643918000000|2022-02-03 19:53:20|8911.1|8908.3|8911.6|8908.8|8911.6|8908.8|8910.1|8907.3|37
1643918010000|2022-02-03 19:53:30|8911.1|8908.3|8911.6|8908.8|8911.6|8908.8|8910.6|8907.8|2
1643918020000|2022-02-03 19:53:40|8911.8|8909|8912.6|8909.8|8912.6|8909.8|8911.3|8908.5|14
1643918030000|2022-02-03 19:53:50|8912.3|8909.5|8914.8|8912|8915.1|8912.3|8912.3|8909.5|52
1643918040000|2022-02-03 19:54:00|8914.6|8911.8|8914.6|8911.8|8915.6|8912.8|8914.6|8911.8|75
1643918050000|2022-02-03 19:54:10|8914.8|8912|8914.6|8911.8|8915|8912.2|8914.3|8911.5|19
1643918060000|2022-02-03 19:54:20|8914.8|8912|8914.8|8912|8914.8|8912|8914.8|8912|8
1643918070000|2022-02-03 19:54:30|8914.6|8911.8|8914.6|8911.8|8915.1|8912.3|8914.6|8911.8|20
1643918080000|2022-02-03 19:54:40|8913.8|8911|8913.6|8910.8|8913.8|8911|8912.8|8910|72
1643918090000|2022-02-03 19:54:50|8913.8|8911|8914.6|8911.8|8915.3|8912.5|8913.6|8910.8|36
1643918100000|2022-02-03 19:55:00|8914.3|8911.5|8915.6|8912.8|8916.3|8913.5|8913.6|8910.8|261
1643918110000|2022-02-03 19:55:10|8916|8913.2|8916.3|8913.5|8916.6|8913.8|8915.8|8913|9
1643918120000|2022-02-03 19:55:20|8916.6|8913.8|8915.8|8913|8916.6|8913.8|8915.8|8913|5
1643918130000|2022-02-03 19:55:30|8916|8913.2|8919.5|8916.7|8919.8|8917|8916|8913.2|104
1643918140000|2022-02-03 19:55:40|8919.8|8917|8922.3|8919.5|8923|8920.2|8919.5|8916.7|122
1643918150000|2022-02-03 19:55:50|8922|8919.2|8923|8920.2|8924|8921.2|8921.8|8919|42
1643918160000|2022-02-03 19:56:00|8922.5|8919.7|8922|8919.2|8923|8920.2|8922|8919.2|40
1643918170000|2022-02-03 19:56:10|8922.5|8919.7|8922.3|8919.5|8922.8|8920|8922|8919.2|24
1643918180000|2022-02-03 19:56:20|8922|8919.2|8922|8919.2|8922.8|8920|8922|8919.2|9
1643918190000|2022-02-03 19:56:30|8921.8|8919|8921.8|8919|8921.8|8919|8921|8918.2|30
1643918200000|2022-02-03 19:56:40|8921.5|8918.7|8921.8|8919|8921.8|8919|8920.5|8917.7|33
1643918210000|2022-02-03 19:56:50|8922|8919.2|8922.3|8919.5|8922.8|8920|8922|8919.2|18
1643918220000|2022-02-03 19:57:00|8922|8919.2|8922.8|8920|8922.8|8920|8921.8|8919|19
1643918230000|2022-02-03 19:57:10|8923|8920.2|8925.7|8922.9|8925.8|8923|8922.5|8919.7|30
1643918240000|2022-02-03 19:57:20|8926|8923.2|8925.7|8922.9|8926.5|8923.7|8925|8922.2|15
1643918250000|2022-02-03 19:57:30|8925.3|8922.5|8924.7|8921.9|8925.3|8922.5|8924.7|8921.9|10
1643918260000|2022-02-03 19:57:40|8925.7|8922.9|8926.7|8923.9|8926.7|8923.9|8925.7|8922.9|19
1643918270000|2022-02-03 19:57:50|8926.3|8923.5|8927.7|8924.9|8927.7|8924.9|8925.5|8922.7|61
1643918280000|2022-02-03 19:58:00|8928|8925.2|8928|8925.2|8928.7|8925.9|8927.7|8924.9|59
1643918290000|2022-02-03 19:58:10|8928.2|8925.4|8928|8925.2|8928.7|8925.9|8928|8925.2|19
1643918300000|2022-02-03 19:58:20|8928.2|8925.4|8929|8926.2|8929|8926.2|8928|8925.2|13
1643918310000|2022-02-03 19:58:30|8929.2|8926.4|8929|8926.2|8929.2|8926.4|8928.7|8925.9|11
1643918320000|2022-02-03 19:58:40|8928.7|8925.9|8928.7|8925.9|8929|8926.2|8928.7|8925.9|2
1643918330000|2022-02-03 19:58:50|8929|8926.2|8925.3|8922.5|8929|8926.2|8925.3|8922.5|131
1643918340000|2022-02-03 19:59:00|8925|8922.2|8924|8921.2|8925|8922.2|8924|8921.2|21
1643918350000|2022-02-03 19:59:10|||||||||4
1643918360000|2022-02-03 19:59:20|||||||||5
1643918370000|2022-02-03 19:59:30|8924.2|8921.4|8925.3|8922.5|8926|8923.2|8924.2|8921.4|37
1643918380000|2022-02-03 19:59:40|8925.5|8922.7|8927|8924.2|8927|8924.2|8925.3|8922.5|32
1643918390000|2022-02-03 19:59:50|8926.7|8923.9|8926.2|8923.4|8926.7|8923.9|8926|8923.2|47
1643918400000|2022-02-03 20:00:00|8926|8923.2|8926.7|8923.9|8927|8924.2|8926|8923.2|26
1643918410000|2022-02-03 20:00:10|8926.5|8923.7|8924.3|8921.5|8926.5|8923.7|8924.3|8921.5|30
1643918420000|2022-02-03 20:00:20|8924.7|8921.9|8926.3|8923.5|8927.3|8924.5|8924.7|8921.9|28
1643918430000|2022-02-03 20:00:30|8926|8923.2|8925.3|8922.5|8926|8923.2|8925.3|8922.5|1
1643918440000|2022-02-03 20:00:40|8925.5|8922.7|8924.3|8921.5|8926.5|8923.7|8924.3|8921.5|37
1643918450000|2022-02-03 20:00:50|8924.5|8921.7|8925.5|8922.7|8926.5|8923.7|8924.3|8921.5|47
1643918460000|2022-02-03 20:01:00|8925.3|8922.5|8925.3|8922.5|8925.5|8922.7|8925.3|8922.5|11
1643918470000|2022-02-03 20:01:10|8925|8922.2|8922.5|8919.7|8925|8922.2|8922.5|8919.7|54
1643918480000|2022-02-03 20:01:20|||||||||1
1643918490000|2022-02-03 20:01:30|8922.8|8920|8923.5|8920.7|8923.8|8921|8922.8|8920|32
1643918500000|2022-02-03 20:01:40|8923.3|8920.5|8923|8920.2|8923.3|8920.5|8922.5|8919.7|8
1643918510000|2022-02-03 20:01:50|8922.8|8920|8922.3|8919.5|8923.3|8920.5|8922.3|8919.5|13
1643918520000|2022-02-03 20:02:00|8922.8|8920|8923.3|8920.5|8923.3|8920.5|8922.3|8919.5|57
1643918530000|2022-02-03 20:02:10|8921.8|8919|8921.5|8918.7|8921.8|8919|8921.5|8918.7|44
1643918540000|2022-02-03 20:02:20|8921.3|8918.5|8917|8914.2|8921.3|8918.5|8915.8|8913|213
1643918550000|2022-02-03 20:02:30|8916.8|8914|8916|8913.2|8916.8|8914|8916|8913.2|19
1643918560000|2022-02-03 20:02:40|8916.3|8913.5|8916|8913.2|8916.5|8913.7|8916|8913.2|6
1643918570000|2022-02-03 20:02:50|8916.3|8913.5|8914|8911.2|8916.5|8913.7|8914|8911.2|27
1643918580000|2022-02-03 20:03:00|8913.6|8910.8|8912.8|8910|8913.6|8910.8|8912|8909.2|35
1643918590000|2022-02-03 20:03:10|8912.3|8909.5|8911.8|8909|8912.8|8910|8911.8|8909|6
1643918600000|2022-02-03 20:03:20|8912.5|8909.7|8911.8|8909|8912.8|8910|8911.3|8908.5|43
1643918610000|2022-02-03 20:03:30|||||||||4
1643918620000|2022-02-03 20:03:40|8911.3|8908.5|8911.8|8909|8911.8|8909|8910.8|8908|25
1643918630000|2022-02-03 20:03:50|8911.5|8908.7|8911.8|8909|8911.8|8909|8911|8908.2|9
1643918640000|2022-02-03 20:04:00|8911.5|8908.7|8912|8909.2|8912|8909.2|8909.3|8906.5|57
1643918650000|2022-02-03 20:04:10|8912.5|8909.7|8911.6|8908.8|8913|8910.2|8911.3|8908.5|25
1643918660000|2022-02-03 20:04:20|8911.3|8908.5|8910.6|8907.8|8911.3|8908.5|8909.6|8906.8|18
1643918670000|2022-02-03 20:04:30|8911|8908.2|8911.3|8908.5|8911.3|8908.5|8911|8908.2|1
1643918680000|2022-02-03 20:04:40|8911.1|8908.3|8911.6|8908.8|8912.3|8909.5|8911.1|8908.3|10
1643918690000|2022-02-03 20:04:50|8911.8|8909|8911.6|8908.8|8912.6|8909.8|8911.6|8908.8|11
1643918700000|2022-02-03 20:05:00|8912|8909.2|8913.6|8910.8|8913.6|8910.8|8912|8909.2|22
1643918710000|2022-02-03 20:05:10|8913.3|8910.5|8914.6|8911.8|8914.6|8911.8|8912.6|8909.8|18
1643918720000|2022-02-03 20:05:20|8915.6|8912.8|8915.3|8912.5|8915.6|8912.8|8914.3|8911.5|30
1643918730000|2022-02-03 20:05:30|8915.6|8912.8|8915.6|8912.8|8915.6|8912.8|8915.6|8912.8|3
1643918740000|2022-02-03 20:05:40|8916|8913.2|8916.1|8913.3|8916.3|8913.5|8915.8|8913|29
1643918750000|2022-02-03 20:05:50|8915.6|8912.8|8918.5|8915.7|8919|8916.2|8915.6|8912.8|165
1643918760000|2022-02-03 20:06:00|8918|8915.2|8918|8915.2|8918.8|8916|8917.3|8914.5|16
1643918770000|2022-02-03 20:06:10|8918.3|8915.5|8918.8|8916|8919|8916.2|8918.3|8915.5|4
1643918780000|2022-02-03 20:06:20|8918.3|8915.5|8919|8916.2|8919|8916.2|8918|8915.2|5
1643918790000|2022-02-03 20:06:30|8918.8|8916|8918|8915.2|8919|8916.2|8917.8|8915|28
1643918800000|2022-02-03 20:06:40|8917.8|8915|8917|8914.2|8918.5|8915.7|8917|8914.2|19
1643918810000|2022-02-03 20:06:50|8916.8|8914|8917|8914.2|8917|8914.2|8916.8|8914|6
1643918820000|2022-02-03 20:07:00|8917.3|8914.5|8919|8916.2|8919|8916.2|8917.3|8914.5|22
1643918830000|2022-02-03 20:07:10|8919.3|8916.5|8920|8917.2|8920|8917.2|8918.8|8916|19
1643918840000|2022-02-03 20:07:20|8919.8|8917|8919.8|8917|8920|8917.2|8919.3|8916.5|8
1643918850000|2022-02-03 20:07:30|8920|8917.2|8919.8|8917|8920|8917.2|8919.3|8916.5|3
1643918860000|2022-02-03 20:07:40|8920|8917.2|8920|8917.2|8920|8917.2|8920|8917.2|2
1643918870000|2022-02-03 20:07:50|8919.5|8916.7|8919.5|8916.7|8920|8917.2|8919.5|8916.7|8
1643918880000|2022-02-03 20:08:00|8919.8|8917|8919.3|8916.5|8920|8917.2|8919.3|8916.5|7
1643918890000|2022-02-03 20:08:10|8919|8916.2|8919.3|8916.5|8919.8|8917|8919|8916.2|9
1643918900000|2022-02-03 20:08:20|8919.5|8916.7|8921.8|8919|8921.8|8919|8919.5|8916.7|22
1643918910000|2022-02-03 20:08:30|8921.5|8918.7|8921.8|8919|8922|8919.2|8921|8918.2|9
1643918920000|2022-02-03 20:08:40|8922|8919.2|8921|8918.2|8922.8|8920|8920.3|8917.5|47
1643918930000|2022-02-03 20:08:50|8921.3|8918.5|8923|8920.2|8923.3|8920.5|8921|8918.2|15
1643918940000|2022-02-03 20:09:00|8923.5|8920.7|8920.8|8918|8924|8921.2|8920.5|8917.7|37
1643918950000|2022-02-03 20:09:10|8920.5|8917.7|8920.8|8918|8921.3|8918.5|8920.3|8917.5|13
1643918960000|2022-02-03 20:09:20|8920.5|8917.7|8919.5|8916.7|8920.5|8917.7|8919.5|8916.7|5
1643918970000|2022-02-03 20:09:30|8919.3|8916.5|8919.3|8916.5|8919.3|8916.5|8919.3|8916.5|3
1643918980000|2022-02-03 20:09:40|8918.8|8916|8918.5|8915.7|8919.3|8916.5|8918.3|8915.5|3
1643918990000|2022-02-03 20:09:50|8918.8|8916|8918.3|8915.5|8918.8|8916|8918.3|8915.5|2
1643919000000|2022-02-03 20:10:00|8917.3|8914.5|8919.3|8916.5|8919.3|8916.5|8916.5|8913.7|30
1643919010000|2022-02-03 20:10:10|8918.5|8915.7|8921|8918.2|8922|8919.2|8917.8|8915|243
1643919020000|2022-02-03 20:10:20|8921.3|8918.5|8920.3|8917.5|8922|8919.2|8920.3|8917.5|11
1643919030000|2022-02-03 20:10:30|8920.5|8917.7|8920|8917.2|8920.5|8917.7|8920|8917.2|4
1643919040000|2022-02-03 20:10:40|8920.3|8917.5|8920.3|8917.5|8920.3|8917.5|8920|8917.2|0
1643919050000|2022-02-03 20:10:50|8920.5|8917.7|8920.8|8918|8922|8919.2|8920.5|8917.7|6
1643919060000|2022-02-03 20:11:00|8921|8918.2|8920.8|8918|8921.5|8918.7|8920.5|8917.7|0
1643919070000|2022-02-03 20:11:10|8921.3|8918.5|8920.8|8918|8921.3|8918.5|8920.8|8918|0
1643919080000|2022-02-03 20:11:20|8921|8918.2|8919.5|8916.7|8921.3|8918.5|8919.3|8916.5|16
1643919090000|2022-02-03 20:11:30|8919.1|8916.3|8920|8917.2|8920.5|8917.7|8918.8|8916|10
1643919100000|2022-02-03 20:11:40|8920.5|8917.7|8920|8917.2|8920.5|8917.7|8919.8|8917|2
1643919110000|2022-02-03 20:11:50|8920.3|8917.5|8919.8|8917|8920.5|8917.7|8919.5|8916.7|11
1643919120000|2022-02-03 20:12:00|8918.8|8916|8919.8|8917|8919.8|8917|8918.5|8915.7|10
1643919130000|2022-02-03 20:12:10|8919.5|8916.7|8920.5|8917.7|8920.5|8917.7|8919.5|8916.7|7
1643919150000|2022-02-03 20:12:30|8921.3|8918.5|8921.5|8918.7|8922.3|8919.5|8921.3|8918.5|24
1643919160000|2022-02-03 20:12:40|8920.8|8918|8921|8918.2|8921|8918.2|8920.3|8917.5|18
1643919170000|2022-02-03 20:12:50|8920.8|8918|8920.5|8917.7|8920.8|8918|8920.5|8917.7|1
1643919180000|2022-02-03 20:13:00|8920.1|8917.3|8919.8|8917|8920.5|8917.7|8919.5|8916.7|11
1643919190000|2022-02-03 20:13:10|8919.5|8916.7|8919.5|8916.7|8920|8917.2|8919.5|8916.7|7
1643919200000|2022-02-03 20:13:20|8919.1|8916.3|8918.5|8915.7|8919.1|8916.3|8918.5|8915.7|9
1643919210000|2022-02-03 20:13:30|8919|8916.2|8918.5|8915.7|8919|8916.2|8917.5|8914.7|21
1643919220000|2022-02-03 20:13:40|8918.3|8915.5|8916.8|8914|8918.5|8915.7|8916.8|8914|19
1643919230000|2022-02-03 20:13:50|8917.3|8914.5|8917.8|8915|8918.3|8915.5|8917.3|8914.5|9
1643919240000|2022-02-03 20:14:00|8918|8915.2|8917.5|8914.7|8918.3|8915.5|8917.5|8914.7|11
1643919250000|2022-02-03 20:14:10|8917.8|8915|8917.8|8915|8918.3|8915.5|8917.8|8915|14
1643919260000|2022-02-03 20:14:20|8918|8915.2|8918.8|8916|8919|8916.2|8918|8915.2|4
1643919270000|2022-02-03 20:14:30|8919|8916.2|8918.5|8915.7|8919.3|8916.5|8918|8915.2|11
1643919280000|2022-02-03 20:14:40|8918.8|8916|8919.3|8916.5|8919.3|8916.5|8918.5|8915.7|13
1643919290000|2022-02-03 20:14:50|8919|8916.2|8919.5|8916.7|8919.5|8916.7|8918.5|8915.7|6
1643919300000|2022-02-03 20:15:00|8919.8|8917|8922.5|8919.7|8922.5|8919.7|8919.8|8917|23
1643919310000|2022-02-03 20:15:10|8922.8|8920|8924.8|8922|8924.8|8922|8922.5|8919.7|23
1643919320000|2022-02-03 20:15:20|8924.5|8921.7|8924.5|8921.7|8924.5|8921.7|8923.3|8920.5|32
1643919330000|2022-02-03 20:15:30|8924.3|8921.5|8923.8|8921|8924.5|8921.7|8923.5|8920.7|4
1643919340000|2022-02-03 20:15:40|8924.3|8921.5|8922.5|8919.7|8924.5|8921.7|8922|8919.2|12
1643919350000|2022-02-03 20:15:50|8922.3|8919.5|8920.8|8918|8922.8|8920|8920.8|8918|32
1643919360000|2022-02-03 20:16:00|8921|8918.2|8920.8|8918|8921|8918.2|8920|8917.2|25
1643919370000|2022-02-03 20:16:10|8921|8918.2|8920.8|8918|8922|8919.2|8920.8|8918|7
1643919380000|2022-02-03 20:16:20|8921|8918.2|8921.8|8919|8921.8|8919|8920.8|8918|3
1643919390000|2022-02-03 20:16:30|8922|8919.2|8922.3|8919.5|8922.3|8919.5|8921.8|8919|2
1643919400000|2022-02-03 20:16:40|8922.8|8920|8923.8|8921|8923.8|8921|8921.8|8919|30
1643919410000|2022-02-03 20:16:50|8923.5|8920.7|8921|8918.2|8923.8|8921|8921|8918.2|69
1643919420000|2022-02-03 20:17:00|8921.3|8918.5|8921.8|8919|8921.8|8919|8921|8918.2|7
1643919430000|2022-02-03 20:17:10|8921.5|8918.7|8921.5|8918.7|8921.5|8918.7|8921.5|8918.7|3
1643919440000|2022-02-03 20:17:20|8921.8|8919|8922|8919.2|8922|8919.2|8920.8|8918|8
1643919450000|2022-02-03 20:17:30|8922.8|8920|8923|8920.2|8923|8920.2|8922|8919.2|16
1643919460000|2022-02-03 20:17:40|8923.5|8920.7|8924|8921.2|8924.3|8921.5|8923.5|8920.7|17
1643919470000|2022-02-03 20:17:50|8924.3|8921.5|8923.5|8920.7|8924.3|8921.5|8923|8920.2|10
1643919480000|2022-02-03 20:18:00|8923.8|8921|8924|8921.2|8924.8|8922|8923|8920.2|9
1643919490000|2022-02-03 20:18:10|8924.3|8921.5|8924|8921.2|8924.3|8921.5|8923.8|8921|7
1643919500000|2022-02-03 20:18:20|8924.5|8921.7|8925|8922.2|8925.3|8922.5|8924|8921.2|38
1643919510000|2022-02-03 20:18:30|8925.3|8922.5|8925|8922.2|8925.3|8922.5|8925|8922.2|2
1643919520000|2022-02-03 20:18:40|8924.3|8921.5|8924.3|8921.5|8924.3|8921.5|8924.3|8921.5|9
1643919530000|2022-02-03 20:18:50|8924.5|8921.7|8926|8923.2|8926|8923.2|8924.5|8921.7|29
1643919540000|2022-02-03 20:19:00|8925.8|8923|8925|8922.2|8926|8923.2|8925|8922.2|19
1643919550000|2022-02-03 20:19:10|8924.6|8921.8|8924.8|8922|8925|8922.2|8924.3|8921.5|17
1643919560000|2022-02-03 20:19:20|8925|8922.2|8925|8922.2|8925.3|8922.5|8925|8922.2|0
1643919570000|2022-02-03 20:19:30|8925.3|8922.5|8925|8922.2|8925.3|8922.5|8925|8922.2|2
1643919580000|2022-02-03 20:19:40|8925.5|8922.7|8925.8|8923|8925.8|8923|8925.5|8922.7|11
1643919590000|2022-02-03 20:19:50|8926|8923.2|8926.8|8924|8927.8|8925|8926|8923.2|32
1643919600000|2022-02-03 20:20:00|8927|8924.2|8926.5|8923.7|8927|8924.2|8926.3|8923.5|4
1643919610000|2022-02-03 20:20:10|8926.3|8923.5|8925.5|8922.7|8926.3|8923.5|8925|8922.2|10
1643919620000|2022-02-03 20:20:20|8925.3|8922.5|8926|8923.2|8926|8923.2|8925.3|8922.5|23
1643919630000|2022-02-03 20:20:30|8925.5|8922.7|8927.3|8924.5|8927.3|8924.5|8925.5|8922.7|22
1643919640000|2022-02-03 20:20:40|8927|8924.2|8925.3|8922.5|8927.5|8924.7|8925.3|8922.5|49
1643919650000|2022-02-03 20:20:50|8925.8|8923|8927|8924.2|8927.8|8925|8925.8|8923|18
1643919660000|2022-02-03 20:21:00|8926.8|8924|8927|8924.2|8927|8924.2|8926.3|8923.5|9
1643919670000|2022-02-03 20:21:10|8926.8|8924|8927|8924.2|8927|8924.2|8926.8|8924|1
1643919680000|2022-02-03 20:21:20|8926.8|8924|8926.3|8923.5|8927|8924.2|8926.3|8923.5|3
1643919690000|2022-02-03 20:21:30|8926.5|8923.7|8927.3|8924.5|8928|8925.2|8926.3|8923.5|12
1643919700000|2022-02-03 20:21:40|8927.5|8924.7|8927.5|8924.7|8928|8925.2|8927.3|8924.5|11
1643919710000|2022-02-03 20:21:50|8927.3|8924.5|8926|8923.2|8927.3|8924.5|8926|8923.2|3
1643919720000|2022-02-03 20:22:00|8927.3|8924.5|8928|8925.2|8929.8|8927|8927.3|8924.5|210
1643919730000|2022-02-03 20:22:10|8927.5|8924.7|8927|8924.2|8927.5|8924.7|8926.3|8923.5|14
1643919740000|2022-02-03 20:22:20|8927.5|8924.7|8928|8925.2|8928|8925.2|8927.5|8924.7|6
1643919750000|2022-02-03 20:22:30|8927.8|8925|8932.5|8929.7|8933.2|8930.4|8927.8|8925|173
1643919760000|2022-02-03 20:22:40|8932.2|8929.4|8932|8929.2|8932.2|8929.4|8931.5|8928.7|47
1643919770000|2022-02-03 20:22:50|8931.7|8928.9|8934.2|8931.4|8934.2|8931.4|8931.7|8928.9|67
1643919780000|2022-02-03 20:23:00|8934.5|8931.7|8934|8931.2|8935.2|8932.4|8933.2|8930.4|106
1643919790000|2022-02-03 20:23:10|8934.2|8931.4|8936|8933.2|8936|8933.2|8934|8931.2|86
1643919800000|2022-02-03 20:23:20|8935.5|8932.7|8934.5|8931.7|8936|8933.2|8934.5|8931.7|22
1643919810000|2022-02-03 20:23:30|8934.2|8931.4|8937|8934.2|8937.5|8934.7|8933.5|8930.7|136
1643919820000|2022-02-03 20:23:40|8937.7|8934.9|8937|8934.2|8937.7|8934.9|8936.7|8933.9|37
1643919830000|2022-02-03 20:23:50|8936.7|8933.9|8936|8933.2|8936.7|8933.9|8935.7|8932.9|9
1643919840000|2022-02-03 20:24:00|8935.7|8932.9|8935.7|8932.9|8936|8933.2|8935|8932.2|13
1643919850000|2022-02-03 20:24:10|8936|8933.2|8935.7|8932.9|8936|8933.2|8935.2|8932.4|2
1643919860000|2022-02-03 20:24:20|8936.2|8933.4|8937|8934.2|8937|8934.2|8936.2|8933.4|11
1643919870000|2022-02-03 20:24:30|8936.7|8933.9|8935|8932.2|8937|8934.2|8935|8932.2|8
1643919880000|2022-02-03 20:24:40|8934.7|8931.9|8933.2|8930.4|8934.7|8931.9|8933|8930.2|50
1643919890000|2022-02-03 20:24:50|8933|8930.2|8932.7|8929.9|8933|8930.2|8932.2|8929.4|21
1643919900000|2022-02-03 20:25:00|8932.5|8929.7|8933.2|8930.4|8933.2|8930.4|8932.2|8929.4|8
1643919910000|2022-02-03 20:25:10|8933|8930.2|8934.7|8931.9|8934.7|8931.9|8932.7|8929.9|7
1643919920000|2022-02-03 20:25:20|8934.5|8931.7|8933.7|8930.9|8934.7|8931.9|8933.7|8930.9|7
1643919930000|2022-02-03 20:25:30|8934.4|8931.6|8934.7|8931.9|8934.7|8931.9|8933.9|8931.1|12
1643919940000|2022-02-03 20:25:40|8933.7|8930.9|8934.4|8931.6|8934.7|8931.9|8933.7|8930.9|10
1643919950000|2022-02-03 20:25:50|8934.2|8931.4|8934.4|8931.6|8934.4|8931.6|8933.7|8930.9|7
1643919960000|2022-02-03 20:26:00|8934.2|8931.4|8933.9|8931.1|8934.7|8931.9|8933.7|8930.9|6
1643919970000|2022-02-03 20:26:10|8934.2|8931.4|8933.9|8931.1|8934.2|8931.4|8933.7|8930.9|2
1643919980000|2022-02-03 20:26:20|8934.7|8931.9|8933.9|8931.1|8934.7|8931.9|8933.9|8931.1|36
1643919990000|2022-02-03 20:26:30|8933.7|8930.9|8932.9|8930.1|8933.9|8931.1|8932.2|8929.4|73
1643920000000|2022-02-03 20:26:40|8932.7|8929.9|8933.7|8930.9|8933.9|8931.1|8931.9|8929.1|20
1643920010000|2022-02-03 20:26:50|8933.9|8931.1|8933.7|8930.9|8933.9|8931.1|8932.9|8930.1|5
1643920020000|2022-02-03 20:27:00|8933.9|8931.1|8933.7|8930.9|8933.9|8931.1|8933.7|8930.9|2
1643920030000|2022-02-03 20:27:10|8934.1|8931.3|8933.7|8930.9|8934.9|8932.1|8933.7|8930.9|11
1643920040000|2022-02-03 20:27:20|8932.9|8930.1|8932.9|8930.1|8933.7|8930.9|8932.9|8930.1|12
1643920050000|2022-02-03 20:27:30|8933.4|8930.6|8932.9|8930.1|8933.4|8930.6|8932.9|8930.1|2
1643920060000|2022-02-03 20:27:40|8933.4|8930.6|8932.7|8929.9|8933.4|8930.6|8932.7|8929.9|4
1643920070000|2022-02-03 20:27:50|8932.9|8930.1|8932.9|8930.1|8932.9|8930.1|8932.7|8929.9|2
1643920080000|2022-02-03 20:28:00|8932.7|8929.9|8932.7|8929.9|8933.2|8930.4|8932.7|8929.9|18
1643920090000|2022-02-03 20:28:10|8933.4|8930.6|8931.9|8929.1|8933.4|8930.6|8931.9|8929.1|11
1643920100000|2022-02-03 20:28:20|8931.7|8928.9|8931.7|8928.9|8931.7|8928.9|8931.7|8928.9|15
1643920110000|2022-02-03 20:28:30|8930.9|8928.1|8930.7|8927.9|8930.9|8928.1|8929.9|8927.1|20
1643920120000|2022-02-03 20:28:40|||||||||4
1643920130000|2022-02-03 20:28:50|8930.2|8927.4|8929.7|8926.9|8930.2|8927.4|8929.7|8926.9|3
1643920140000|2022-02-03 20:29:00|8929.9|8927.1|8929.7|8926.9|8930.2|8927.4|8929.7|8926.9|14
1643920150000|2022-02-03 20:29:10|8929.9|8927.1|8929.9|8927.1|8930.9|8928.1|8929.9|8927.1|7
1643920160000|2022-02-03 20:29:20|8929.7|8926.9|8929.9|8927.1|8930.7|8927.9|8929.7|8926.9|13
1643920170000|2022-02-03 20:29:30|8930.4|8927.6|8930.9|8928.1|8930.9|8928.1|8930.4|8927.6|4
1643920180000|2022-02-03 20:29:40|8931.2|8928.4|8931.7|8928.9|8931.7|8928.9|8930.9|8928.1|3
1643920190000|2022-02-03 20:29:50|8931.2|8928.4|8931.9|8929.1|8932.2|8929.4|8930.9|8928.1|6
1643920200000|2022-02-03 20:30:00|8932.7|8929.9|8930.9|8928.1|8932.9|8930.1|8930.9|8928.1|24
1643920210000|2022-02-03 20:30:10|8930.7|8927.9|8931.9|8929.1|8931.9|8929.1|8930.7|8927.9|4
1643920220000|2022-02-03 20:30:20|8931.5|8928.7|8930.9|8928.1|8932.4|8929.6|8930.4|8927.6|22
1643920230000|2022-02-03 20:30:30|8930.7|8927.9|8930.9|8928.1|8930.9|8928.1|8930.7|8927.9|1
1643920240000|2022-02-03 20:30:40|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|11
1643920250000|2022-02-03 20:30:50|8930.9|8928.1|8929.9|8927.1|8930.9|8928.1|8929.7|8926.9|6
1643920260000|2022-02-03 20:31:00|8930.2|8927.4|8930.7|8927.9|8930.9|8928.1|8929.9|8927.1|26
1643920270000|2022-02-03 20:31:10|8930.2|8927.4|8930.2|8927.4|8930.2|8927.4|8929.2|8926.4|9
1643920280000|2022-02-03 20:31:20|8929.9|8927.1|8929.2|8926.4|8929.9|8927.1|8929.2|8926.4|2
1643920290000|2022-02-03 20:31:30|8928.5|8925.7|8929.5|8926.7|8929.5|8926.7|8928.5|8925.7|21
1643920300000|2022-02-03 20:31:40|8929.2|8926.4|8929.2|8926.4|8929.9|8927.1|8928.7|8925.9|31
1643920310000|2022-02-03 20:31:50|8929.5|8926.7|8929.2|8926.4|8929.5|8926.7|8929.2|8926.4|0
1643920320000|2022-02-03 20:32:00|8928.7|8925.9|8928.2|8925.4|8929.2|8926.4|8927.2|8924.4|42
1643920330000|2022-02-03 20:32:10|8928.7|8925.9|8928.9|8926.1|8928.9|8926.1|8928.7|8925.9|32
1643920340000|2022-02-03 20:32:20|8928.7|8925.9|8929.2|8926.4|8929.2|8926.4|8928.4|8925.6|6
1643920350000|2022-02-03 20:32:30|8927.7|8924.9|8926.4|8923.6|8927.7|8924.9|8926.4|8923.6|38
1643920360000|2022-02-03 20:32:40|8926.2|8923.4|8926.4|8923.6|8926.4|8923.6|8925.9|8923.1|7
1643920380000|2022-02-03 20:33:00|8926.7|8923.9|8928.2|8925.4|8928.2|8925.4|8926.4|8923.6|21
1643920390000|2022-02-03 20:33:10|8927.9|8925.1|8927.4|8924.6|8927.9|8925.1|8927.4|8924.6|0
1643920410000|2022-02-03 20:33:30|8927.7|8924.9|8928.2|8925.4|8928.2|8925.4|8927.7|8924.9|6
1643920420000|2022-02-03 20:33:40|8930.2|8927.4|8929.2|8926.4|8930.2|8927.4|8928.9|8926.1|83
1643920430000|2022-02-03 20:33:50|8928.9|8926.1|8928.9|8926.1|8929.2|8926.4|8927.9|8925.1|25
1643920440000|2022-02-03 20:34:00|8929.2|8926.4|8928.7|8925.9|8929.2|8926.4|8928.2|8925.4|10
1643920450000|2022-02-03 20:34:10|8928.4|8925.6|8928.4|8925.6|8928.7|8925.9|8928.2|8925.4|0
1643920460000|2022-02-03 20:34:20|8928.2|8925.4|8929.2|8926.4|8929.4|8926.6|8928.2|8925.4|13
1643920470000|2022-02-03 20:34:30|8930.2|8927.4|8929.9|8927.1|8930.9|8928.1|8929.9|8927.1|44
1643920480000|2022-02-03 20:34:40|8930.2|8927.4|8929.9|8927.1|8930.2|8927.4|8929.2|8926.4|13
1643920490000|2022-02-03 20:34:50|8929.6|8926.8|8928.9|8926.1|8929.6|8926.8|8928.9|8926.1|5
1643920500000|2022-02-03 20:35:00|8928.7|8925.9|8928.9|8926.1|8929.6|8926.8|8928.2|8925.4|16
1643920510000|2022-02-03 20:35:10|8928.6|8925.8|8928.9|8926.1|8929.6|8926.8|8928.6|8925.8|4
1643920520000|2022-02-03 20:35:20|8929.2|8926.4|8929.2|8926.4|8930.9|8928.1|8929.2|8926.4|8
1643920530000|2022-02-03 20:35:30|8928.9|8926.1|8928.9|8926.1|8929.2|8926.4|8928.2|8925.4|17
1643920540000|2022-02-03 20:35:40|8928.4|8925.6|8929.2|8926.4|8929.9|8927.1|8928.2|8925.4|21
1643920550000|2022-02-03 20:35:50|8929.9|8927.1|8931.9|8929.1|8931.9|8929.1|8929.2|8926.4|21
1643920560000|2022-02-03 20:36:00|8931.7|8928.9|8930.4|8927.6|8931.7|8928.9|8930.4|8927.6|29
1643920570000|2022-02-03 20:36:10|8930.2|8927.4|8929.9|8927.1|8930.9|8928.1|8929.9|8927.1|26
1643920580000|2022-02-03 20:36:20|8929.4|8926.6|8928.9|8926.1|8929.9|8927.1|8928.7|8925.9|6
1643920590000|2022-02-03 20:36:30|8929.2|8926.4|8928.9|8926.1|8929.6|8926.8|8928.9|8926.1|19
1643920600000|2022-02-03 20:36:40|8928.4|8925.6|8926.2|8923.4|8928.9|8926.1|8926.2|8923.4|24
1643920610000|2022-02-03 20:36:50|8925.9|8923.1|8926.2|8923.4|8926.2|8923.4|8925.7|8922.9|24
1643920620000|2022-02-03 20:37:00|8926.7|8923.9|8926.9|8924.1|8927.2|8924.4|8925.9|8923.1|33
1643920630000|2022-02-03 20:37:10|8927.2|8924.4|8926.9|8924.1|8927.2|8924.4|8925.9|8923.1|7
1643920640000|2022-02-03 20:37:20|8927.2|8924.4|8923.4|8920.6|8927.2|8924.4|8923.2|8920.4|226
1643920650000|2022-02-03 20:37:30|8924.2|8921.4|8923.2|8920.4|8924.2|8921.4|8922.7|8919.9|32
1643920660000|2022-02-03 20:37:40|8922.9|8920.1|8923.2|8920.4|8923.4|8920.6|8922.2|8919.4|39
1643920670000|2022-02-03 20:37:50|8923.4|8920.6|8922.4|8919.6|8923.4|8920.6|8922.2|8919.4|16
1643920680000|2022-02-03 20:38:00|8923.2|8920.4|8923.2|8920.4|8923.9|8921.1|8922.4|8919.6|52
1643920690000|2022-02-03 20:38:10|||||||||5
1643920700000|2022-02-03 20:38:20|8923.4|8920.6|8923.9|8921.1|8923.9|8921.1|8923.4|8920.6|17
1643920710000|2022-02-03 20:38:30|8923.7|8920.9|8923.4|8920.6|8923.9|8921.1|8923.2|8920.4|1
1643920720000|2022-02-03 20:38:40|8922.9|8920.1|8923.2|8920.4|8923.7|8920.9|8922.4|8919.6|23
1643920730000|2022-02-03 20:38:50|8922.9|8920.1|8923.7|8920.9|8923.7|8920.9|8922.9|8920.1|4
1643920740000|2022-02-03 20:39:00|8923.4|8920.6|8923.2|8920.4|8923.9|8921.1|8923.2|8920.4|2
1643920750000|2022-02-03 20:39:10|8923.4|8920.6|8923.2|8920.4|8923.9|8921.1|8923.2|8920.4|15
1643920760000|2022-02-03 20:39:20|8921.4|8918.6|8920.4|8917.6|8921.4|8918.6|8920.2|8917.4|58
1643920770000|2022-02-03 20:39:30|8921.2|8918.4|8923.4|8920.6|8923.4|8920.6|8921.2|8918.4|13
1643920780000|2022-02-03 20:39:40|8923.2|8920.4|8922.9|8920.1|8923.4|8920.6|8922.4|8919.6|8
1643920790000|2022-02-03 20:39:50|8923.2|8920.4|8920.4|8917.6|8923.2|8920.4|8920.4|8917.6|22
1643920800000|2022-02-03 20:40:00|8919.4|8916.6|8917.7|8914.9|8919.4|8916.6|8917.7|8914.9|41
1643920810000|2022-02-03 20:40:10|8918.2|8915.4|8919.4|8916.6|8919.4|8916.6|8918.2|8915.4|8
1643920820000|2022-02-03 20:40:20|8919.7|8916.9|8919.7|8916.9|8920.4|8917.6|8919.4|8916.6|17
1643920830000|2022-02-03 20:40:30|8920.1|8917.3|8919.4|8916.6|8920.4|8917.6|8918.7|8915.9|30
1643920840000|2022-02-03 20:40:40|8919.7|8916.9|8919.4|8916.6|8919.7|8916.9|8919.4|8916.6|23
1643920850000|2022-02-03 20:40:50|8920.1|8917.3|8917.4|8914.6|8920.1|8917.3|8917.4|8914.6|69
1643920860000|2022-02-03 20:41:00|8917.9|8915.1|8917.6|8914.8|8918.4|8915.6|8916.7|8913.9|62
1643920870000|2022-02-03 20:41:10|8917.9|8915.1|8923.9|8921.1|8924.6|8921.8|8917.7|8914.9|212
1643920880000|2022-02-03 20:41:20|8923.6|8920.8|8923.1|8920.3|8924.4|8921.6|8922.9|8920.1|21
1643920890000|2022-02-03 20:41:30|8923.9|8921.1|8923.9|8921.1|8924.6|8921.8|8923.6|8920.8|39
1643920900000|2022-02-03 20:41:40|8923.4|8920.6|8923.1|8920.3|8923.6|8920.8|8923.1|8920.3|53
1643920910000|2022-02-03 20:41:50|8923.4|8920.6|8923.1|8920.3|8924.1|8921.3|8923.1|8920.3|27
1643920920000|2022-02-03 20:42:00|8923.9|8921.1|8925.6|8922.8|8925.9|8923.1|8923.9|8921.1|87
1643920930000|2022-02-03 20:42:10|8925.3|8922.5|8923.6|8920.8|8925.3|8922.5|8923.3|8920.5|62
1643920940000|2022-02-03 20:42:20|8924.1|8921.3|8923.6|8920.8|8924.1|8921.3|8923.6|8920.8|8
1643920950000|2022-02-03 20:42:30|8924.1|8921.3|8924.3|8921.5|8924.3|8921.5|8923.1|8920.3|39
1643920960000|2022-02-03 20:42:40|8925.1|8922.3|8925.3|8922.5|8925.3|8922.5|8925.1|8922.3|11
1643920970000|2022-02-03 20:42:50|8925.6|8922.8|8925.3|8922.5|8926.3|8923.5|8925.3|8922.5|63
1643920980000|2022-02-03 20:43:00|8926.1|8923.3|8925.3|8922.5|8926.1|8923.3|8925.3|8922.5|31
1643920990000|2022-02-03 20:43:10|8926.1|8923.3|8925.3|8922.5|8926.1|8923.3|8924.6|8921.8|133
1643921000000|2022-02-03 20:43:20|8925.1|8922.3|8925.3|8922.5|8925.3|8922.5|8925.1|8922.3|14
1643921010000|2022-02-03 20:43:30|8925.6|8922.8|8926.1|8923.3|8926.1|8923.3|8925.3|8922.5|52
1643921020000|2022-02-03 20:43:40|8926.3|8923.5|8926.3|8923.5|8926.3|8923.5|8926.3|8923.5|20
1643921030000|2022-02-03 20:43:50|8927.1|8924.3|8927.3|8924.5|8927.3|8924.5|8927.1|8924.3|51
1643921040000|2022-02-03 20:44:00|8927.1|8924.3|8927.3|8924.5|8928.1|8925.3|8927.1|8924.3|90
1643921050000|2022-02-03 20:44:10|8927.1|8924.3|8927.3|8924.5|8928.1|8925.3|8927.1|8924.3|51
1643921060000|2022-02-03 20:44:20|8928.1|8925.3|8927.1|8924.3|8928.1|8925.3|8927.1|8924.3|40
1643921070000|2022-02-03 20:44:30|||||||||19
1643921080000|2022-02-03 20:44:40|8927.3|8924.5|8927.3|8924.5|8927.8|8925|8927.3|8924.5|40
1643921090000|2022-02-03 20:44:50|||||||||58
1643921100000|2022-02-03 20:45:00|8927.1|8924.3|8928.1|8925.3|8928.1|8925.3|8927.1|8924.3|28
1643921110000|2022-02-03 20:45:10|8927.8|8925|8927.8|8925|8928.1|8925.3|8927.3|8924.5|107
1643921120000|2022-02-03 20:45:20|8928.1|8925.3|8928.1|8925.3|8929.1|8926.3|8927.8|8925|23
1643921130000|2022-02-03 20:45:30|8927.8|8925|8927.1|8924.3|8928.1|8925.3|8927.1|8924.3|16
1643921140000|2022-02-03 20:45:40|8926.6|8923.8|8926.1|8923.3|8927.1|8924.3|8926.1|8923.3|6
1643921150000|2022-02-03 20:45:50|8926.3|8923.5|8926.3|8923.5|8927.1|8924.3|8926.3|8923.5|3
1643921160000|2022-02-03 20:46:00|8926.6|8923.8|8926.3|8923.5|8927.1|8924.3|8926.3|8923.5|6
1643921170000|2022-02-03 20:46:10|8926.6|8923.8|8926.3|8923.5|8927.1|8924.3|8926.3|8923.5|7
1643921180000|2022-02-03 20:46:20|8926.8|8924|8926.3|8923.5|8926.8|8924|8926.1|8923.3|5
1643921190000|2022-02-03 20:46:30|8925.9|8923.1|8926.3|8923.5|8926.3|8923.5|8925.6|8922.8|24
1643921200000|2022-02-03 20:46:40|8925.9|8923.1|8925.6|8922.8|8926.1|8923.3|8925.6|8922.8|10
1643921220000|2022-02-03 20:47:00|8925.1|8922.3|8924.3|8921.5|8925.1|8922.3|8923.9|8921.1|37
1643921230000|2022-02-03 20:47:10|8924.8|8922|8924.3|8921.5|8924.8|8922|8924.3|8921.5|17
1643921240000|2022-02-03 20:47:20|8924.1|8921.3|8922.6|8919.8|8924.1|8921.3|8922.6|8919.8|34
1643921250000|2022-02-03 20:47:30|8923.1|8920.3|8923.3|8920.5|8923.3|8920.5|8922.8|8920|21
1643921260000|2022-02-03 20:47:40|8923.6|8920.8|8923.3|8920.5|8923.6|8920.8|8923.3|8920.5|4
1643921270000|2022-02-03 20:47:50|8923.6|8920.8|8923.3|8920.5|8923.6|8920.8|8923.1|8920.3|1
1643921280000|2022-02-03 20:48:00|8923.1|8920.3|8923.3|8920.5|8923.8|8921|8922.6|8919.8|20
1643921290000|2022-02-03 20:48:10|8923.1|8920.3|8922.3|8919.5|8923.3|8920.5|8922.3|8919.5|15
1643921300000|2022-02-03 20:48:20|8922.8|8920|8923.1|8920.3|8923.3|8920.5|8922.3|8919.5|8
1643921310000|2022-02-03 20:48:30|8922.6|8919.8|8923.1|8920.3|8923.1|8920.3|8922.3|8919.5|6
1643921320000|2022-02-03 20:48:40|8922.6|8919.8|8923.1|8920.3|8923.1|8920.3|8922.1|8919.3|10
1643921330000|2022-02-03 20:48:50|8921.6|8918.8|8919.3|8916.5|8921.6|8918.8|8917.1|8914.3|225
1643921340000|2022-02-03 20:49:00|8919.1|8916.3|8919.6|8916.8|8919.6|8916.8|8918.8|8916|12
1643921350000|2022-02-03 20:49:10|8919.3|8916.5|8919.6|8916.8|8919.6|8916.8|8919.3|8916.5|3
1643921360000|2022-02-03 20:49:20|8920.1|8917.3|8920.3|8917.5|8921.1|8918.3|8920.1|8917.3|17
1643921370000|2022-02-03 20:49:30|8920.8|8918|8919.3|8916.5|8920.8|8918|8919.3|8916.5|8
1643921380000|2022-02-03 20:49:40|8919.6|8916.8|8919.3|8916.5|8919.6|8916.8|8919.3|8916.5|3
1643921390000|2022-02-03 20:49:50|8919.1|8916.3|8919.1|8916.3|8919.3|8916.5|8918.3|8915.5|9
1643921400000|2022-02-03 20:50:00|8919.3|8916.5|8917.3|8914.5|8919.3|8916.5|8917.3|8914.5|52
1643921410000|2022-02-03 20:50:10|8917.8|8915|8917.3|8914.5|8918.1|8915.3|8917.3|8914.5|9
1643921420000|2022-02-03 20:50:20|8917.1|8914.3|8916.3|8913.5|8917.1|8914.3|8916.1|8913.3|6
1643921430000|2022-02-03 20:50:30|8916.6|8913.8|8917|8914.2|8917|8914.2|8915.8|8913|32
1643921440000|2022-02-03 20:50:40|8916.8|8914|8915|8912.2|8917.3|8914.5|8915|8912.2|51
1643921450000|2022-02-03 20:50:50|8915.3|8912.5|8914.5|8911.7|8916|8913.2|8914.3|8911.5|37
1643921460000|2022-02-03 20:51:00|8914.8|8912|8914.3|8911.5|8915|8912.2|8914.3|8911.5|31
1643921470000|2022-02-03 20:51:10|8914.5|8911.7|8914.3|8911.5|8914.5|8911.7|8914.3|8911.5|29
1643921480000|2022-02-03 20:51:20|8914.1|8911.3|8914.3|8911.5|8914.3|8911.5|8913.8|8911|17
1643921490000|2022-02-03 20:51:30|8914.1|8911.3|8914.6|8911.8|8914.6|8911.8|8913.6|8910.8|8
1643921500000|2022-02-03 20:51:40|8914.8|8912|8914.6|8911.8|8915.3|8912.5|8914.6|8911.8|18
1643921510000|2022-02-03 20:51:50|8914.3|8911.5|8914.3|8911.5|8914.3|8911.5|8913.8|8911|7
1643921520000|2022-02-03 20:52:00|8914.6|8911.8|8914.6|8911.8|8915.3|8912.5|8914.6|8911.8|6
1643921530000|2022-02-03 20:52:10|8914.3|8911.5|8914.3|8911.5|8914.6|8911.8|8914.3|8911.5|14
1643921540000|2022-02-03 20:52:20|||||||||1
1643921550000|2022-02-03 20:52:30|8913.8|8911|8913.3|8910.5|8913.8|8911|8913.3|8910.5|4
1643921560000|2022-02-03 20:52:40|8913.6|8910.8|8913.8|8911|8914|8911.2|8913.3|8910.5|12
1643921570000|2022-02-03 20:52:50|8913.6|8910.8|8915.3|8912.5|8915.3|8912.5|8913.6|8910.8|24
1643921580000|2022-02-03 20:53:00|8915.1|8912.3|8914.3|8911.5|8915.3|8912.5|8914.3|8911.5|5
1643921590000|2022-02-03 20:53:10|8914.8|8912|8914.6|8911.8|8915.6|8912.8|8914.6|8911.8|21
1643921600000|2022-02-03 20:53:20|8914.8|8912|8915|8912.2|8915|8912.2|8914.6|8911.8|3
1643921610000|2022-02-03 20:53:30|8915.3|8912.5|8914.3|8911.5|8915.3|8912.5|8914.3|8911.5|9
1643921620000|2022-02-03 20:53:40|8914|8911.2|8915.3|8912.5|8917.3|8914.5|8913.8|8911|75
1643921630000|2022-02-03 20:53:50|8914.8|8912|8913|8910.2|8915.1|8912.3|8913|8910.2|19
1643921640000|2022-02-03 20:54:00|8913.3|8910.5|8913.3|8910.5|8913.8|8911|8913|8910.2|40
1643921650000|2022-02-03 20:54:10|8913|8910.2|8912.8|8910|8913.5|8910.7|8912.3|8909.5|60
1643921660000|2022-02-03 20:54:20|8912.6|8909.8|8912.3|8909.5|8912.6|8909.8|8912.3|8909.5|5
1643921670000|2022-02-03 20:54:30|8913|8910.2|8913|8910.2|8913|8910.2|8912.3|8909.5|24
1643921680000|2022-02-03 20:54:40|8912.6|8909.8|8910.6|8907.8|8912.6|8909.8|8910.6|8907.8|33
1643921690000|2022-02-03 20:54:50|8911|8908.2|8911.3|8908.5|8911.3|8908.5|8910.6|8907.8|6
1643921700000|2022-02-03 20:55:00|8911.1|8908.3|8912|8909.2|8912|8909.2|8910.6|8907.8|18
1643921710000|2022-02-03 20:55:10|8912.5|8909.7|8914.3|8911.5|8914.3|8911.5|8912.5|8909.7|16
1643921720000|2022-02-03 20:55:20|8914|8911.2|8914|8911.2|8915.1|8912.3|8913.8|8911|7
1643921730000|2022-02-03 20:55:30|8914.3|8911.5|8915|8912.2|8915.8|8913|8914|8911.2|34
1643921740000|2022-02-03 20:55:40|8914.6|8911.8|8915|8912.2|8915.3|8912.5|8913|8910.2|26
1643921750000|2022-02-03 20:55:50|8914.6|8911.8|8914|8911.2|8915|8912.2|8914|8911.2|28
1643921760000|2022-02-03 20:56:00|8914.3|8911.5|8913.3|8910.5|8915|8912.2|8913.3|8910.5|32
1643921770000|2022-02-03 20:56:10|8913.8|8911|8912.3|8909.5|8914.3|8911.5|8912.3|8909.5|17
1643921780000|2022-02-03 20:56:20|8911.6|8908.8|8911.6|8908.8|8912.3|8909.5|8911.3|8908.5|30
1643921790000|2022-02-03 20:56:30|8911.3|8908.5|8910.3|8907.5|8911.6|8908.8|8910.3|8907.5|62
1643921800000|2022-02-03 20:56:40|8910.6|8907.8|8910.6|8907.8|8910.8|8908|8910.3|8907.5|2
1643921810000|2022-02-03 20:56:50|8911.3|8908.5|8911.3|8908.5|8911.3|8908.5|8911.3|8908.5|10
1643921820000|2022-02-03 20:57:00|8911.6|8908.8|8911.3|8908.5|8912|8909.2|8910.6|8907.8|17
1643921830000|2022-02-03 20:57:10|8911.6|8908.8|8911.3|8908.5|8911.6|8908.8|8911.3|8908.5|8
1643921840000|2022-02-03 20:57:20|8911.5|8908.7|8913.3|8910.5|8913.8|8911|8911.5|8908.7|25
1643921850000|2022-02-03 20:57:30|8913.8|8911|8915.3|8912.5|8915.5|8912.7|8913.8|8911|46
1643921860000|2022-02-03 20:57:40|8915|8912.2|8915.3|8912.5|8915.3|8912.5|8915|8912.2|1
1643921870000|2022-02-03 20:57:50|8915|8912.2|8915.3|8912.5|8915.3|8912.5|8915|8912.2|3
1643921880000|2022-02-03 20:58:00|8914.3|8911.5|8912.3|8909.5|8914.3|8911.5|8912|8909.2|58
1643921890000|2022-02-03 20:58:10|8912.5|8909.7|8912.8|8910|8913|8910.2|8912.3|8909.5|13
1643921900000|2022-02-03 20:58:20|8913|8910.2|8913.3|8910.5|8914|8911.2|8912.8|8910|11
1643921910000|2022-02-03 20:58:30|8913.5|8910.7|8913.3|8910.5|8913.8|8911|8913.3|8910.5|5
1643921920000|2022-02-03 20:58:40|8913.8|8911|8913.3|8910.5|8913.8|8911|8913.3|8910.5|1
1643921930000|2022-02-03 20:58:50|8912.8|8910|8911|8908.2|8912.8|8910|8911|8908.2|19
1643921940000|2022-02-03 20:59:00|8911.3|8908.5|8910.3|8907.5|8911.3|8908.5|8910.3|8907.5|33
1643921950000|2022-02-03 20:59:10|8910.5|8907.7|8911.7|8908.9|8912|8909.2|8910.3|8907.5|36
1643921960000|2022-02-03 20:59:20|8911.3|8908.5|8910.7|8907.9|8911.3|8908.5|8909.7|8906.9|25
1643921970000|2022-02-03 20:59:30|8910.5|8907.7|8907.3|8904.5|8910.7|8907.9|8907|8904.2|35
1643921980000|2022-02-03 20:59:40|8907.5|8904.7|8907.7|8904.9|8907.7|8904.9|8906.7|8903.9|35
1643921990000|2022-02-03 20:59:50|8907.5|8904.7|8906.7|8903.9|8907.7|8904.9|8906.7|8903.9|37
1643922000000|2022-02-03 21:00:00|8907|8904.2|8909.7|8906.9|8909.7|8906.9|8906.7|8903.9|65
1643922010000|2022-02-03 21:00:10|8910.2|8907.4|8910.5|8907.7|8910.5|8907.7|8909.7|8906.9|20
1643922020000|2022-02-03 21:00:20|8910.7|8907.9|8910.7|8907.9|8911|8908.2|8909.7|8906.9|20
1643922030000|2022-02-03 21:00:30|8911|8908.2|8912.5|8909.7|8912.5|8909.7|8911|8908.2|46
1643922040000|2022-02-03 21:00:40|||||||||5
1643922050000|2022-02-03 21:00:50|8912|8909.2|8911.5|8908.7|8912.5|8909.7|8911.2|8908.4|20
1643922060000|2022-02-03 21:01:00|8911.7|8908.9|8915.5|8912.7|8915.7|8912.9|8910.7|8907.9|61
1643922070000|2022-02-03 21:01:10|8915.7|8912.9|8913.7|8910.9|8915.7|8912.9|8912.7|8909.9|24
1643922080000|2022-02-03 21:01:20|8914.5|8911.7|8913|8910.2|8914.5|8911.7|8912.7|8909.9|16
1643922090000|2022-02-03 21:01:30|8912.7|8909.9|8913|8910.2|8913.5|8910.7|8912.5|8909.7|12
1643922100000|2022-02-03 21:01:40|8913.5|8910.7|8913.5|8910.7|8913.5|8910.7|8913|8910.2|5
1643922110000|2022-02-03 21:01:50|8912.7|8909.9|8913.5|8910.7|8913.5|8910.7|8912.5|8909.7|13
1643922120000|2022-02-03 21:02:00|8913.9|8911.1|8912.7|8909.9|8914.5|8911.7|8912.5|8909.7|74
1643922130000|2022-02-03 21:02:10|8912.5|8909.7|8911.5|8908.7|8912.7|8909.9|8910.2|8907.4|70
1643922140000|2022-02-03 21:02:20|8911|8908.2|8909.5|8906.7|8911|8908.2|8908.7|8905.9|30
1643922150000|2022-02-03 21:02:30|8909.7|8906.9|8910|8907.2|8910.5|8907.7|8908.7|8905.9|32
1643922160000|2022-02-03 21:02:40|8910.5|8907.7|8909|8906.2|8910.5|8907.7|8908.7|8905.9|17
1643922170000|2022-02-03 21:02:50|8909.2|8906.4|8908.5|8905.7|8909.5|8906.7|8908.5|8905.7|19
1643922180000|2022-02-03 21:03:00|8908.7|8905.9|8907.5|8904.7|8909.5|8906.7|8907.5|8904.7|40
1643922190000|2022-02-03 21:03:10|8907.7|8904.9|8908|8905.2|8908.7|8905.9|8907.7|8904.9|21
1643922200000|2022-02-03 21:03:20|8908.2|8905.4|8905.7|8902.9|8908.5|8905.7|8905.5|8902.7|77
1643922210000|2022-02-03 21:03:30|8905.9|8903.1|8905.9|8903.1|8905.9|8903.1|8905.5|8902.7|15
1643922220000|2022-02-03 21:03:40|||||||||11
1643922230000|2022-02-03 21:03:50|8906.4|8903.6|8905.7|8902.9|8906.7|8903.9|8905.7|8902.9|38
1643922240000|2022-02-03 21:04:00|8905.9|8903.1|8906.5|8903.7|8907|8904.2|8905.5|8902.7|49
1643922250000|2022-02-03 21:04:10|8906.2|8903.4|8906.5|8903.7|8906.5|8903.7|8906.2|8903.4|26
1643922260000|2022-02-03 21:04:20|||||||||9
1643922270000|2022-02-03 21:04:30|8906.2|8903.4|8905.5|8902.7|8906.5|8903.7|8905.5|8902.7|34
1643922280000|2022-02-03 21:04:40|||||||||5
1643922290000|2022-02-03 21:04:50|8906.5|8903.7|8905.5|8902.7|8906.5|8903.7|8905.5|8902.7|34
1643922300000|2022-02-03 21:05:00|8905.7|8902.9|8905.9|8903.1|8905.9|8903.1|8905.7|8902.9|26
1643922310000|2022-02-03 21:05:10|8906.5|8903.7|8906.5|8903.7|8907.5|8904.7|8906.5|8903.7|58
1643922320000|2022-02-03 21:05:20|||||||||1
1643922330000|2022-02-03 21:05:30|8905.9|8903.1|8906.5|8903.7|8906.5|8903.7|8905.5|8902.7|12
1643922340000|2022-02-03 21:05:40|8906.2|8903.4|8901.7|8898.9|8906.5|8903.7|8901.5|8898.7|91
1643922350000|2022-02-03 21:05:50|8902|8899.2|8900|8897.2|8902.5|8899.7|8900|8897.2|137
1643922360000|2022-02-03 21:06:00|8899.7|8896.9|8901.5|8898.7|8902.5|8899.7|8899.7|8896.9|28
1643922370000|2022-02-03 21:06:10|8900.7|8897.9|8900.7|8897.9|8901.5|8898.7|8899.7|8896.9|21
1643922380000|2022-02-03 21:06:20|8900.5|8897.7|8899.7|8896.9|8900.7|8897.9|8899|8896.2|33
1643922390000|2022-02-03 21:06:30|8899.5|8896.7|8900.5|8897.7|8900.5|8897.7|8899.5|8896.7|74
1643922400000|2022-02-03 21:06:40|8900.9|8898.1|8903.5|8900.7|8903.5|8900.7|8900.9|8898.1|56
1643922410000|2022-02-03 21:06:50|||||||||4
1643922420000|2022-02-03 21:07:00|8903.4|8900.6|8905.4|8902.6|8905.4|8902.6|8903.4|8900.6|61
1643922430000|2022-02-03 21:07:10|8905.7|8902.9|8904.9|8902.1|8906.9|8904.1|8904.7|8901.9|16
1643922440000|2022-02-03 21:07:20|8905.4|8902.6|8905.4|8902.6|8906.4|8903.6|8905|8902.2|5
1643922450000|2022-02-03 21:07:30|8905.9|8903.1|8907.4|8904.6|8907.4|8904.6|8905.7|8902.9|7
1643922460000|2022-02-03 21:07:40|8906.9|8904.1|8906.4|8903.6|8906.9|8904.1|8906.4|8903.6|4
1643922470000|2022-02-03 21:07:50|8905.9|8903.1|8905.4|8902.6|8906.4|8903.6|8905.4|8902.6|5
1643922480000|2022-02-03 21:08:00|8905.7|8902.9|8906.4|8903.6|8906.4|8903.6|8905.4|8902.6|18
1643922490000|2022-02-03 21:08:10|8906.7|8903.9|8905.7|8902.9|8906.7|8903.9|8905.4|8902.6|9
1643922500000|2022-02-03 21:08:20|8905.4|8902.6|8906.7|8903.9|8907.4|8904.6|8905.4|8902.6|14
1643922510000|2022-02-03 21:08:30|8906.9|8904.1|8906.4|8903.6|8907.4|8904.6|8906.4|8903.6|2
1643922520000|2022-02-03 21:08:40|8906.2|8903.4|8905.4|8902.6|8906.2|8903.4|8905.4|8902.6|5
1643922530000|2022-02-03 21:08:50|8905.7|8902.9|8905.4|8902.6|8905.9|8903.1|8904.7|8901.9|1
1643922540000|2022-02-03 21:09:00|8904.9|8902.1|8904.9|8902.1|8904.9|8902.1|8904.7|8901.9|9
1643922550000|2022-02-03 21:09:10|8904.7|8901.9|8903.9|8901.1|8904.7|8901.9|8903.4|8900.6|17
1643922560000|2022-02-03 21:09:20|8904.4|8901.6|8902.9|8900.1|8904.4|8901.6|8902.7|8899.9|16
1643922570000|2022-02-03 21:09:30|8903.4|8900.6|8902.9|8900.1|8903.7|8900.9|8902.7|8899.9|2
1643922580000|2022-02-03 21:09:40|8902.7|8899.9|8903.4|8900.6|8904.2|8901.4|8902.2|8899.4|38
1643922590000|2022-02-03 21:09:50|8902.7|8899.9|8902.7|8899.9|8902.9|8900.1|8902.4|8899.6|4
1643922600000|2022-02-03 21:10:00|8902.4|8899.6|8901.9|8899.1|8902.9|8900.1|8901.7|8898.9|15
1643922610000|2022-02-03 21:10:10|8901.7|8898.9|8901.7|8898.9|8901.9|8899.1|8901.2|8898.4|10
1643922620000|2022-02-03 21:10:20|8901.4|8898.6|8900.7|8897.9|8901.7|8898.9|8900.4|8897.6|4
1643922630000|2022-02-03 21:10:30|8900.4|8897.6|8901.7|8898.9|8901.9|8899.1|8900.4|8897.6|6
1643922640000|2022-02-03 21:10:40|8901.9|8899.1|8902.4|8899.6|8902.4|8899.6|8901.7|8898.9|14
1643922650000|2022-02-03 21:10:50|8902.2|8899.4|8900.9|8898.1|8902.4|8899.6|8900.9|8898.1|26
1643922660000|2022-02-03 21:11:00|8900.7|8897.9|8901.4|8898.6|8901.4|8898.6|8900.7|8897.9|4
1643922670000|2022-02-03 21:11:10|8901.2|8898.4|8900.7|8897.9|8901.2|8898.4|8900.4|8897.6|10
1643922680000|2022-02-03 21:11:20|8900.4|8897.6|8900.7|8897.9|8900.7|8897.9|8900.4|8897.6|1
1643922690000|2022-02-03 21:11:30|8901.4|8898.6|8898.9|8896.1|8901.4|8898.6|8898.4|8895.6|24
1643922700000|2022-02-03 21:11:40|8898.7|8895.9|8898.7|8895.9|8898.7|8895.9|8898.4|8895.6|4
1643922710000|2022-02-03 21:11:50|8898.4|8895.6|8899.4|8896.6|8899.4|8896.6|8897.7|8894.9|38
1643922720000|2022-02-03 21:12:00|8899.2|8896.4|8900.4|8897.6|8900.4|8897.6|8898.7|8895.9|7
1643922730000|2022-02-03 21:12:10|8899.9|8897.1|8899.9|8897.1|8900.4|8897.6|8899.4|8896.6|4
1643922740000|2022-02-03 21:12:20|8900.2|8897.4|8899.9|8897.1|8900.4|8897.6|8899.7|8896.9|6
1643922750000|2022-02-03 21:12:30|8900.2|8897.4|8900.4|8897.6|8900.4|8897.6|8900.2|8897.4|4
1643922760000|2022-02-03 21:12:40|8899.7|8896.9|8899.9|8897.1|8900.4|8897.6|8899.4|8896.6|4
1643922770000|2022-02-03 21:12:50|8900.4|8897.6|8899.9|8897.1|8900.4|8897.6|8899.4|8896.6|3
1643922780000|2022-02-03 21:13:00|8899.7|8896.9|8899.7|8896.9|8900.4|8897.6|8898.9|8896.1|18
1643922790000|2022-02-03 21:13:10|8899.9|8897.1|8898.7|8895.9|8900.4|8897.6|8898.7|8895.9|35
1643922800000|2022-02-03 21:13:20|8898.9|8896.1|8898.7|8895.9|8899.4|8896.6|8898.7|8895.9|7
1643922810000|2022-02-03 21:13:30|8898.9|8896.1|8898.7|8895.9|8899.4|8896.6|8898.4|8895.6|8
1643922820000|2022-02-03 21:13:40|8898.4|8895.6|8899.4|8896.6|8899.4|8896.6|8898.4|8895.6|0
1643922830000|2022-02-03 21:13:50|8899.9|8897.1|8900.7|8897.9|8901.4|8898.6|8899.4|8896.6|22
1643922840000|2022-02-03 21:14:00|8900.4|8897.6|8901.4|8898.6|8901.7|8898.9|8900.4|8897.6|14
1643922850000|2022-02-03 21:14:10|8901.7|8898.9|8902.4|8899.6|8902.4|8899.6|8901.4|8898.6|4
1643922860000|2022-02-03 21:14:20|8902.7|8899.9|8902.4|8899.6|8902.9|8900.1|8902.4|8899.6|16
1643922870000|2022-02-03 21:14:30|8901.7|8898.9|8902.4|8899.6|8902.4|8899.6|8901.7|8898.9|5
1643922880000|2022-02-03 21:14:40|8902.9|8900.1|8902.7|8899.9|8903.4|8900.6|8902.4|8899.6|5
1643922890000|2022-02-03 21:14:50|8902.4|8899.6|8902.7|8899.9|8903.4|8900.6|8902.4|8899.6|8
1643922900000|2022-02-03 21:15:00|8902.4|8899.6|8906.4|8903.6|8906.4|8903.6|8902.4|8899.6|28
1643922910000|2022-02-03 21:15:10|8905.7|8902.9|8905.9|8903.1|8906.1|8903.3|8905.4|8902.6|17
1643922920000|2022-02-03 21:15:20|8906.2|8903.4|8906.4|8903.6|8906.7|8903.9|8905.9|8903.1|2
1643922930000|2022-02-03 21:15:30|8906.7|8903.9|8906.9|8904.1|8907.4|8904.6|8906.4|8903.6|14
1643922940000|2022-02-03 21:15:40|8906.7|8903.9|8906.9|8904.1|8907.4|8904.6|8906.4|8903.6|8
1643922950000|2022-02-03 21:15:50|8907.1|8904.3|8906.7|8903.9|8907.4|8904.6|8906.4|8903.6|16
1643922960000|2022-02-03 21:16:00|8906.9|8904.1|8909.4|8906.6|8909.4|8906.6|8906.7|8903.9|21
1643922970000|2022-02-03 21:16:10|8909.9|8907.1|8912.4|8909.6|8912.7|8909.9|8909.9|8907.1|26
1643922980000|2022-02-03 21:16:20|8912.7|8909.9|8914.7|8911.9|8916.4|8913.6|8912.7|8909.9|81
1643922990000|2022-02-03 21:16:30|8915.4|8912.6|8914.7|8911.9|8917.7|8914.9|8914.7|8911.9|99
1643923000000|2022-02-03 21:16:40|8914.9|8912.1|8915.9|8913.1|8915.9|8913.1|8914.7|8911.9|4
1643923010000|2022-02-03 21:16:50|8915.4|8912.6|8915.4|8912.6|8915.4|8912.6|8914.7|8911.9|54
1643923020000|2022-02-03 21:17:00|8914.7|8911.9|8912.4|8909.6|8914.9|8912.1|8911.7|8908.9|29
1643923030000|2022-02-03 21:17:10|8911.9|8909.1|8910.1|8907.3|8911.9|8909.1|8908.6|8905.8|81
1643923040000|2022-02-03 21:17:20|8910.4|8907.6|8910.7|8907.9|8910.7|8907.9|8910.4|8907.6|0
1643923050000|2022-02-03 21:17:30|8911.4|8908.6|8911.9|8909.1|8911.9|8909.1|8910.7|8907.9|7
1643923060000|2022-02-03 21:17:40|8911.7|8908.9|8911.7|8908.9|8912.4|8909.6|8911.7|8908.9|2
1643923070000|2022-02-03 21:17:50|8912.1|8909.3|8911.7|8908.9|8912.4|8909.6|8911.7|8908.9|3
1643923080000|2022-02-03 21:18:00|8912.1|8909.3|8911.9|8909.1|8912.4|8909.6|8911.7|8908.9|8
1643923090000|2022-02-03 21:18:10|8911.7|8908.9|8912.7|8909.9|8912.7|8909.9|8911.7|8908.9|4
1643923100000|2022-02-03 21:18:20|8912.9|8910.1|8911.9|8909.1|8913.4|8910.6|8911.9|8909.1|6
1643923110000|2022-02-03 21:18:30|8912.1|8909.3|8912.4|8909.6|8912.4|8909.6|8911.9|8909.1|3
1643923120000|2022-02-03 21:18:40|8912.2|8909.4|8912.9|8910.1|8912.9|8910.1|8911.7|8908.9|10
1643923130000|2022-02-03 21:18:50|8913.4|8910.6|8913.7|8910.9|8914.4|8911.6|8912.7|8909.9|4
1643923140000|2022-02-03 21:19:00|8913.4|8910.6|8913.9|8911.1|8914.4|8911.6|8913.4|8910.6|5
1643923150000|2022-02-03 21:19:10|8914.1|8911.3|8913.4|8910.6|8914.4|8911.6|8913.4|8910.6|2
1643923160000|2022-02-03 21:19:20|8912.7|8909.9|8914.4|8911.6|8914.4|8911.6|8912.7|8909.9|11
1643923170000|2022-02-03 21:19:30|8914.7|8911.9|8914.7|8911.9|8915.4|8912.6|8914.4|8911.6|8
1643923180000|2022-02-03 21:19:40|8914.4|8911.6|8915.4|8912.6|8915.4|8912.6|8914.4|8911.6|1
1643923190000|2022-02-03 21:19:50|8915.7|8912.9|8914.7|8911.9|8916.4|8913.6|8914.4|8911.6|10
1643923200000|2022-02-03 21:20:00|8914.4|8911.6|8914.7|8911.9|8915.4|8912.6|8914.4|8911.6|6
1643923210000|2022-02-03 21:20:10|8914.9|8912.1|8914.9|8912.1|8915.4|8912.6|8914.4|8911.6|4
1643923220000|2022-02-03 21:20:20|8914.7|8911.9|8913.4|8910.6|8914.7|8911.9|8913.4|8910.6|7
1643923230000|2022-02-03 21:20:30|8913.6|8910.8|8913.7|8910.9|8914.4|8911.6|8913.6|8910.8|14
1643923240000|2022-02-03 21:20:40|8913.9|8911.1|8914.9|8912.1|8915.4|8912.6|8913.7|8910.9|8
1643923250000|2022-02-03 21:20:50|8915.4|8912.6|8915.4|8912.6|8915.4|8912.6|8914.9|8912.1|1
1643923260000|2022-02-03 21:21:00|8915.2|8912.4|8915.7|8912.9|8915.7|8912.9|8914.7|8911.9|7
1643923270000|2022-02-03 21:21:10|8915.9|8913.1|8914.7|8911.9|8915.9|8913.1|8914.7|8911.9|6
1643923280000|2022-02-03 21:21:20|8914.9|8912.1|8915.4|8912.6|8915.4|8912.6|8914.7|8911.9|6
1643923290000|2022-02-03 21:21:30|8915.2|8912.4|8915.4|8912.6|8915.4|8912.6|8914.7|8911.9|5
1643923300000|2022-02-03 21:21:40|8915.2|8912.4|8915.4|8912.6|8915.4|8912.6|8914.4|8911.6|8
1643923310000|2022-02-03 21:21:50|8914.9|8912.1|8914.7|8911.9|8915.4|8912.6|8914.7|8911.9|5
1643923320000|2022-02-03 21:22:00|8914.6|8911.8|8914.6|8911.8|8914.6|8911.8|8914.6|8911.8|0
1643923330000|2022-02-03 21:22:10|8914.2|8911.4|8914.9|8912.1|8914.9|8912.1|8913.6|8910.8|3
1643923340000|2022-02-03 21:22:20|8914.6|8911.8|8914.9|8912.1|8915.6|8912.8|8914.6|8911.8|6
1643923350000|2022-02-03 21:22:30|8914.6|8911.8|8914.9|8912.1|8914.9|8912.1|8914.6|8911.8|2
1643923360000|2022-02-03 21:22:40|8915.1|8912.3|8914.9|8912.1|8915.6|8912.8|8914.6|8911.8|4
1643923370000|2022-02-03 21:22:50|8914.6|8911.8|8915.4|8912.6|8915.6|8912.8|8914.6|8911.8|5
1643923380000|2022-02-03 21:23:00|8915.6|8912.8|8917.6|8914.8|8917.6|8914.8|8915.6|8912.8|19
1643923390000|2022-02-03 21:23:10|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|14
1643923410000|2022-02-03 21:23:30|||||||||4
1643923420000|2022-02-03 21:23:40|||||||||6
1643923430000|2022-02-03 21:23:50|8918.6|8915.8|8918.4|8915.6|8918.6|8915.8|8918.4|8915.6|19
1643923440000|2022-02-03 21:24:00|8917.9|8915.1|8916.4|8913.6|8917.9|8915.1|8916.4|8913.6|4
1643923450000|2022-02-03 21:24:10|8916.8|8914|8917.4|8914.6|8917.9|8915.1|8916.6|8913.8|35
1643923460000|2022-02-03 21:24:20|8917.6|8914.8|8918.6|8915.8|8918.6|8915.8|8917.6|8914.8|4
1643923480000|2022-02-03 21:24:40|8917.4|8914.6|8917.6|8914.8|8917.9|8915.1|8917.4|8914.6|5
1643923490000|2022-02-03 21:24:50|8917.9|8915.1|8919.4|8916.6|8919.6|8916.8|8917.6|8914.8|8
1643923500000|2022-02-03 21:25:00|8919.9|8917.1|8919.9|8917.1|8920.4|8917.6|8919.9|8917.1|11
1643923510000|2022-02-03 21:25:10|8919.6|8916.8|8919.6|8916.8|8919.9|8917.1|8919.6|8916.8|4
1643923520000|2022-02-03 21:25:20|8919.9|8917.1|8919.6|8916.8|8919.9|8917.1|8919.6|8916.8|2
1643923530000|2022-02-03 21:25:30|8920.4|8917.6|8923.1|8920.3|8923.4|8920.6|8920.4|8917.6|22
1643923540000|2022-02-03 21:25:40|8923.4|8920.6|8923.4|8920.6|8923.4|8920.6|8923.4|8920.6|2
1643923550000|2022-02-03 21:25:50|8923.6|8920.8|8922.6|8919.8|8923.6|8920.8|8922.4|8919.6|29
1643923560000|2022-02-03 21:26:00|8922.9|8920.1|8922.6|8919.8|8923.4|8920.6|8922.6|8919.8|5
1643923570000|2022-02-03 21:26:10|8922.9|8920.1|8922.4|8919.6|8923.4|8920.6|8922.4|8919.6|32
1643923580000|2022-02-03 21:26:20|8922.6|8919.8|8923.4|8920.6|8923.4|8920.6|8922.6|8919.8|4
1643923590000|2022-02-03 21:26:30|8924.4|8921.6|8925.4|8922.6|8925.9|8923.1|8924.4|8921.6|54
1643923600000|2022-02-03 21:26:40|8925.6|8922.8|8924.6|8921.8|8925.9|8923.1|8924.6|8921.8|6
1643923610000|2022-02-03 21:26:50|8924.9|8922.1|8927.4|8924.6|8927.4|8924.6|8924.9|8922.1|27
1643923620000|2022-02-03 21:27:00|8926.9|8924.1|8927.4|8924.6|8927.4|8924.6|8926.9|8924.1|2
1643923630000|2022-02-03 21:27:10|8927.6|8924.8|8927.4|8924.6|8927.9|8925.1|8926.6|8923.8|50
1643923640000|2022-02-03 21:27:20|8927.6|8924.8|8929.6|8926.8|8929.6|8926.8|8927.6|8924.8|14
1643923650000|2022-02-03 21:27:30|8929.4|8926.6|8929.6|8926.8|8929.6|8926.8|8929.1|8926.3|5
1643923660000|2022-02-03 21:27:40|8929.4|8926.6|8929.6|8926.8|8929.6|8926.8|8929.4|8926.6|4
1643923670000|2022-02-03 21:27:50|8928.6|8925.8|8928.6|8925.8|8928.9|8926.1|8927.6|8924.8|264
1643923680000|2022-02-03 21:28:00|8928.9|8926.1|8928.6|8925.8|8929.4|8926.6|8928.6|8925.8|3
1643923690000|2022-02-03 21:28:10|8929.6|8926.8|8928.4|8925.6|8929.6|8926.8|8928.4|8925.6|35
1643923700000|2022-02-03 21:28:20|8928.9|8926.1|8931.6|8928.8|8933.4|8930.6|8928.9|8926.1|92
1643923720000|2022-02-03 21:28:40|8931.9|8929.1|8934.4|8931.6|8934.4|8931.6|8931.9|8929.1|21
1643923730000|2022-02-03 21:28:50|8933.9|8931.1|8936.6|8933.8|8937.4|8934.6|8933.6|8930.8|21
1643923740000|2022-02-03 21:29:00|8936.4|8933.6|8936.6|8933.8|8936.6|8933.8|8936.4|8933.6|9
1643923750000|2022-02-03 21:29:10|8936.9|8934.1|8937.6|8934.8|8937.6|8934.8|8936.9|8934.1|9
1643923760000|2022-02-03 21:29:20|8937.4|8934.6|8937.6|8934.8|8937.6|8934.8|8937.1|8934.3|5
1643923770000|2022-02-03 21:29:30|8937.9|8935.1|8939.4|8936.6|8939.4|8936.6|8937.6|8934.8|61
1643923780000|2022-02-03 21:29:40|8939.6|8936.8|8939.9|8937.1|8940.1|8937.3|8939.4|8936.6|85
1643923790000|2022-02-03 21:29:50|8939.4|8936.6|8939.4|8936.6|8939.4|8936.6|8939.4|8936.6|3
1643923800000|2022-02-03 21:30:00|8939.6|8936.8|8940.4|8937.6|8940.9|8938.1|8939.6|8936.8|62
1643923810000|2022-02-03 21:30:10|8940.6|8937.8|8940.6|8937.8|8941.4|8938.6|8940.3|8937.5|12
1643923820000|2022-02-03 21:30:20|8940.3|8937.5|8939.6|8936.8|8940.6|8937.8|8939.3|8936.5|26
1643923830000|2022-02-03 21:30:30|8939.8|8937|8939.8|8937|8940.3|8937.5|8939.6|8936.8|6
1643923840000|2022-02-03 21:30:40|8939.6|8936.8|8939.6|8936.8|8939.8|8937|8939.6|8936.8|10
1643923850000|2022-02-03 21:30:50|8940.3|8937.5|8940.8|8938|8941.3|8938.5|8940.3|8937.5|25
1643923860000|2022-02-03 21:31:00|8941.3|8938.5|8942.3|8939.5|8942.6|8939.8|8940.8|8938|108
1643923870000|2022-02-03 21:31:10|8942.6|8939.8|8941.8|8939|8942.6|8939.8|8941.8|8939|27
1643923880000|2022-02-03 21:31:20|8942.6|8939.8|8944.3|8941.5|8944.3|8941.5|8942.6|8939.8|73
1643923890000|2022-02-03 21:31:30|8944.6|8941.8|8942.3|8939.5|8944.6|8941.8|8941.1|8938.3|93
1643923900000|2022-02-03 21:31:40|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|1
1643923910000|2022-02-03 21:31:50|||||||||1
1643923920000|2022-02-03 21:32:00|8942.3|8939.5|8942.8|8940|8943.3|8940.5|8942.3|8939.5|17
1643923930000|2022-02-03 21:32:10|8943.1|8940.3|8943.3|8940.5|8943.3|8940.5|8943.1|8940.3|5
1643923940000|2022-02-03 21:32:20|8944.3|8941.5|8944.8|8942|8945.3|8942.5|8944.3|8941.5|274
1643923950000|2022-02-03 21:32:30|8945.1|8942.3|8945.3|8942.5|8945.3|8942.5|8944.3|8941.5|14
1643923960000|2022-02-03 21:32:40|8944.8|8942|8944.8|8942|8945.3|8942.5|8944.3|8941.5|14
1643923970000|2022-02-03 21:32:50|8944.6|8941.8|8944.8|8942|8944.8|8942|8944.6|8941.8|10
1643923980000|2022-02-03 21:33:00|8945.1|8942.3|8944.8|8942|8945.3|8942.5|8944.3|8941.5|2
1643923990000|2022-02-03 21:33:10|8945.3|8942.5|8944.6|8941.8|8945.3|8942.5|8944.3|8941.5|5
1643924000000|2022-02-03 21:33:20|8944.8|8942|8943.8|8941|8944.8|8942|8943.8|8941|20
1643924010000|2022-02-03 21:33:30|8943.6|8940.8|8943.1|8940.3|8943.8|8941|8942.3|8939.5|36
1643924020000|2022-02-03 21:33:40|8942.8|8940|8943.3|8940.5|8943.3|8940.5|8942.8|8940|4
1643924030000|2022-02-03 21:33:50|8943.1|8940.3|8942.8|8940|8943.8|8941|8942.1|8939.3|9
1643924040000|2022-02-03 21:34:00|8943.1|8940.3|8942.1|8939.3|8943.1|8940.3|8942.1|8939.3|5
1643924050000|2022-02-03 21:34:10|8942.8|8940|8944.1|8941.3|8944.1|8941.3|8942.8|8940|12
1643924060000|2022-02-03 21:34:20|8944.3|8941.5|8945.1|8942.3|8945.1|8942.3|8944.1|8941.3|10
1643924070000|2022-02-03 21:34:30|8944.8|8942|8943.3|8940.5|8945.1|8942.3|8942.6|8939.8|90
1643924080000|2022-02-03 21:34:40|8943.1|8940.3|8943.3|8940.5|8943.3|8940.5|8942.6|8939.8|6
1643924090000|2022-02-03 21:34:50|8943.1|8940.3|8944.6|8941.8|8944.6|8941.8|8942.8|8940|5
1643924100000|2022-02-03 21:35:00|8944.3|8941.5|8941.8|8939|8944.3|8941.5|8940.3|8937.5|34
1643924110000|2022-02-03 21:35:10|8942.3|8939.5|8941.3|8938.5|8942.8|8940|8940.6|8937.8|65
1643924120000|2022-02-03 21:35:20|8941.1|8938.3|8940.3|8937.5|8941.3|8938.5|8940.3|8937.5|12
1643924130000|2022-02-03 21:35:30|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|0
1643924140000|2022-02-03 21:35:40|8941.1|8938.3|8941.3|8938.5|8941.3|8938.5|8940.6|8937.8|13
1643924150000|2022-02-03 21:35:50|8940.8|8938|8941.3|8938.5|8941.3|8938.5|8940.6|8937.8|1
1643924160000|2022-02-03 21:36:00|8941.1|8938.3|8940.3|8937.5|8941.3|8938.5|8940.3|8937.5|3
1643924170000|2022-02-03 21:36:10|||||||||1
1643924180000|2022-02-03 21:36:20|||||||||3
1643924190000|2022-02-03 21:36:30|||||||||1
1643924200000|2022-02-03 21:36:40|8940.6|8937.8|8940.6|8937.8|8941.3|8938.5|8940.6|8937.8|14
1643924210000|2022-02-03 21:36:50|8940.8|8938|8940.6|8937.8|8940.8|8938|8940.3|8937.5|1
1643924220000|2022-02-03 21:37:00|8940.3|8937.5|8940.3|8937.5|8940.6|8937.8|8940.3|8937.5|13
1643924230000|2022-02-03 21:37:10|8940.8|8938|8940.8|8938|8941.3|8938.5|8940.6|8937.8|20
1643924240000|2022-02-03 21:37:20|8940.6|8937.8|8940.3|8937.5|8941.3|8938.5|8940.3|8937.5|8
1643924250000|2022-02-03 21:37:30|8939.8|8937|8939.6|8936.8|8939.8|8937|8939.6|8936.8|8
1643924260000|2022-02-03 21:37:40|8940.3|8937.5|8939.8|8937|8940.3|8937.5|8939.6|8936.8|7
1643924270000|2022-02-03 21:37:50|8940.1|8937.3|8939.8|8937|8940.3|8937.5|8939.3|8936.5|10
1643924280000|2022-02-03 21:38:00|8939.6|8936.8|8939.8|8937|8940.3|8937.5|8939.6|8936.8|1
1643924290000|2022-02-03 21:38:10|8939.6|8936.8|8941.8|8939|8942.1|8939.3|8939.6|8936.8|74
1643924300000|2022-02-03 21:38:20|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|1
1643924310000|2022-02-03 21:38:30|8941.6|8938.8|8941.6|8938.8|8941.6|8938.8|8941.6|8938.8|6
1643924320000|2022-02-03 21:38:40|||||||||5
1643924330000|2022-02-03 21:38:50|8941.3|8938.5|8941.6|8938.8|8941.6|8938.8|8941.3|8938.5|7
1643924340000|2022-02-03 21:39:00|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|10
1643924350000|2022-02-03 21:39:10|8943.3|8940.5|8943.8|8941|8944.3|8941.5|8943.3|8940.5|7
1643924360000|2022-02-03 21:39:20|8943.5|8940.7|8945.6|8942.8|8945.6|8942.8|8943.5|8940.7|40
1643924370000|2022-02-03 21:39:30|8945.3|8942.5|8945.3|8942.5|8945.3|8942.5|8944.8|8942|9
1643924380000|2022-02-03 21:39:40|8945.8|8943|8945.8|8943|8946.3|8943.5|8945.8|8943|8
1643924390000|2022-02-03 21:39:50|8946|8943.2|8947.6|8944.8|8947.6|8944.8|8945.6|8942.8|38
1643924400000|2022-02-03 21:40:00|8947.3|8944.5|8946.8|8944|8947.3|8944.5|8946.3|8943.5|22
1643924410000|2022-02-03 21:40:10|8946.6|8943.8|8945.3|8942.5|8946.6|8943.8|8945.3|8942.5|8
1643924420000|2022-02-03 21:40:20|8945.6|8942.8|8944.6|8941.8|8945.6|8942.8|8944.6|8941.8|7
1643924430000|2022-02-03 21:40:30|8943.6|8940.8|8943.6|8940.8|8943.6|8940.8|8943.6|8940.8|11
1643924440000|2022-02-03 21:40:40|8943.3|8940.5|8942.6|8939.8|8943.6|8940.8|8941.3|8938.5|39
1643924450000|2022-02-03 21:40:50|8942.3|8939.5|8941.8|8939|8942.3|8939.5|8941.6|8938.8|23
1643924460000|2022-02-03 21:41:00|8941.6|8938.8|8943.3|8940.5|8943.8|8941|8940.3|8937.5|149
1643924470000|2022-02-03 21:41:10|8942.8|8940|8942.3|8939.5|8942.8|8940|8941.8|8939|7
1643924480000|2022-02-03 21:41:20|8942|8939.2|8942|8939.2|8942|8939.2|8942|8939.2|1
1643924490000|2022-02-03 21:41:30|8941.8|8939|8943.3|8940.5|8943.5|8940.7|8941.8|8939|6
1643924500000|2022-02-03 21:41:40|8943|8940.2|8942|8939.2|8943|8940.2|8941.8|8939|4
1643924510000|2022-02-03 21:41:50|8941.8|8939|8940.8|8938|8942.8|8940|8940.8|8938|6
1643924520000|2022-02-03 21:42:00|8941|8938.2|8941.3|8938.5|8941.3|8938.5|8940.8|8938|12
1643924530000|2022-02-03 21:42:10|8941|8938.2|8940.5|8937.7|8941|8938.2|8940.5|8937.7|1
1643924540000|2022-02-03 21:42:20|8940.3|8937.5|8941.3|8938.5|8941.3|8938.5|8940.3|8937.5|18
1643924550000|2022-02-03 21:42:30|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|1
1643924560000|2022-02-03 21:42:40|8941.3|8938.5|8940.8|8938|8941.5|8938.7|8940.8|8938|2
1643924570000|2022-02-03 21:42:50|8940.5|8937.7|8942.5|8939.7|8943|8940.2|8940.5|8937.7|11
1643924580000|2022-02-03 21:43:00|8942.8|8940|8941.5|8938.7|8943|8940.2|8941.5|8938.7|10
1643924590000|2022-02-03 21:43:10|8941.8|8939|8940.8|8938|8942.5|8939.7|8940.8|8938|5
1643924600000|2022-02-03 21:43:20|8940.5|8937.7|8941|8938.2|8941|8938.2|8940.5|8937.7|3
1643924610000|2022-02-03 21:43:30|8940.8|8938|8940|8937.2|8940.8|8938|8939.5|8936.7|18
1643924620000|2022-02-03 21:43:40|8940.5|8937.7|8939.5|8936.7|8940.5|8937.7|8939.5|8936.7|9
1643924630000|2022-02-03 21:43:50|8939.7|8936.9|8940.3|8937.5|8940.3|8937.5|8939.5|8936.7|0
1643924640000|2022-02-03 21:44:00|8940|8937.2|8939.7|8936.9|8940|8937.2|8939.5|8936.7|4
1643924650000|2022-02-03 21:44:10|8939|8936.2|8939.5|8936.7|8939.5|8936.7|8939|8936.2|10
1643924660000|2022-02-03 21:44:20|8940|8937.2|8940.5|8937.7|8940.5|8937.7|8940|8937.2|18
1643924670000|2022-02-03 21:44:30|8940.3|8937.5|8939.5|8936.7|8940.3|8937.5|8938.8|8936|14
1643924680000|2022-02-03 21:44:40|||||||||3
1643924690000|2022-02-03 21:44:50|8939.8|8937|8939.5|8936.7|8939.8|8937|8939.5|8936.7|2
1643924700000|2022-02-03 21:45:00|8940|8937.2|8939.5|8936.7|8940|8937.2|8939.5|8936.7|22
1643924710000|2022-02-03 21:45:10|8938.6|8935.8|8936.8|8934|8938.6|8935.8|8936.8|8934|65
1643924730000|2022-02-03 21:45:30|8936.5|8933.7|8935.8|8933|8936.5|8933.7|8935.8|8933|6
1643924740000|2022-02-03 21:45:40|8935.5|8932.7|8933.5|8930.7|8935.5|8932.7|8933|8930.2|31
1643924750000|2022-02-03 21:45:50|8933.3|8930.5|8933.8|8931|8933.8|8931|8933|8930.2|12
1643924760000|2022-02-03 21:46:00|8933.3|8930.5|8933.8|8931|8933.8|8931|8933.3|8930.5|17
1643924770000|2022-02-03 21:46:10|8934.2|8931.4|8933.8|8931|8934.8|8932|8933.8|8931|12
1643924780000|2022-02-03 21:46:20|8934|8931.2|8933.7|8930.9|8934|8931.2|8933.7|8930.9|27
1643924790000|2022-02-03 21:46:30|8933.5|8930.7|8935.5|8932.7|8935.5|8932.7|8933.5|8930.7|85
1643924800000|2022-02-03 21:46:40|8935.2|8932.4|8934.5|8931.7|8935.2|8932.4|8934.5|8931.7|14
1643924810000|2022-02-03 21:46:50|8935|8932.2|8934.5|8931.7|8935|8932.2|8934.5|8931.7|1
1643924820000|2022-02-03 21:47:00|8933.7|8930.9|8933.7|8930.9|8934.5|8931.7|8933.7|8930.9|8
1643924830000|2022-02-03 21:47:10|8934|8931.2|8931.7|8928.9|8934|8931.2|8931.5|8928.7|64
1643924840000|2022-02-03 21:47:20|8931.2|8928.4|8931|8928.2|8931.7|8928.9|8930.7|8927.9|45
1643924850000|2022-02-03 21:47:30|8931.2|8928.4|8931.7|8928.9|8931.7|8928.9|8931.2|8928.4|6
1643924860000|2022-02-03 21:47:40|8931.3|8928.5|8931|8928.2|8931.5|8928.7|8930.7|8927.9|10
1643924870000|2022-02-03 21:47:50|8931.2|8928.4|8931.7|8928.9|8931.7|8928.9|8931.2|8928.4|5
1643924880000|2022-02-03 21:48:00|8932|8929.2|8931.7|8928.9|8932.5|8929.7|8931.7|8928.9|14
1643924890000|2022-02-03 21:48:10|||||||||1
1643924900000|2022-02-03 21:48:20|8932|8929.2|8931.7|8928.9|8932.5|8929.7|8931.7|8928.9|7
1643924910000|2022-02-03 21:48:30|8931.5|8928.7|8932.5|8929.7|8932.5|8929.7|8931.5|8928.7|6
1643924920000|2022-02-03 21:48:40|8931.7|8928.9|8931|8928.2|8931.7|8928.9|8931|8928.2|16
1643924930000|2022-02-03 21:48:50|||||||||5
1643924940000|2022-02-03 21:49:00|8930.5|8927.7|8928.7|8925.9|8930.5|8927.7|8928.7|8925.9|17
1643924950000|2022-02-03 21:49:10|8929|8926.2|8928.2|8925.4|8929|8926.2|8927.2|8924.4|24
1643924960000|2022-02-03 21:49:20|8928.5|8925.7|8929|8926.2|8929.2|8926.4|8928|8925.2|10
1643924970000|2022-02-03 21:49:30|8928.7|8925.9|8930|8927.2|8930.8|8927.2|8928.7|8925.9|38
1643924980000|2022-02-03 21:49:40|8929.7|8926.9|8928.7|8925.9|8929.7|8926.9|8928.7|8925.9|9
1643924990000|2022-02-03 21:49:50|8928.5|8925.7|8927.7|8924.9|8928.5|8925.7|8927.5|8924.7|5
1643925000000|2022-02-03 21:50:00|8926.7|8923.9|8928|8925.2|8928.2|8925.4|8926.7|8923.9|29
1643925010000|2022-02-03 21:50:10|8927.7|8924.9|8927.2|8924.4|8927.7|8924.9|8927.2|8924.4|6
1643925020000|2022-02-03 21:50:20|8927|8924.2|8926|8923.2|8927|8924.2|8926|8923.2|8
1643925030000|2022-02-03 21:50:30|8925.7|8922.9|8925|8922.2|8925.7|8922.9|8924.7|8921.9|7
1643925040000|2022-02-03 21:50:40|8924.7|8921.9|8924.7|8921.9|8924.7|8921.9|8924.7|8921.9|3
1643925050000|2022-02-03 21:50:50|8924.5|8921.7|8922|8919.2|8924.5|8921.7|8922|8919.2|94
1643925060000|2022-02-03 21:51:00|8921.8|8919|8921.8|8919|8922|8919.2|8921.8|8919|1
1643925070000|2022-02-03 21:51:10|8921|8918.2|8922|8919.2|8922|8919.2|8921|8918.2|13
1643925080000|2022-02-03 21:51:20|8923|8920.2|8923|8920.2|8923|8920.2|8922.5|8919.7|5
1643925090000|2022-02-03 21:51:30|||||||||4
1643925100000|2022-02-03 21:51:40|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|7
1643925110000|2022-02-03 21:51:50|8923|8920.2|8924|8921.2|8924|8921.2|8923|8920.2|8
1643925120000|2022-02-03 21:52:00|8923.5|8920.7|8923.7|8920.9|8923.7|8920.9|8923.2|8920.4|5
1643925130000|2022-02-03 21:52:10|8923.5|8920.7|8922.7|8919.9|8923.5|8920.7|8922.7|8919.9|5
1643925140000|2022-02-03 21:52:20|||||||||1
1643925150000|2022-02-03 21:52:30|8922.3|8919.5|8921|8918.2|8922.3|8919.5|8920.7|8917.9|13
1643925160000|2022-02-03 21:52:40|8921.5|8918.7|8921|8918.2|8921.5|8918.7|8921|8918.2|4
1643925170000|2022-02-03 21:52:50|8920.8|8918|8918.8|8916|8920.8|8918|8918.8|8916|24
1643925180000|2022-02-03 21:53:00|8918.5|8915.7|8920|8917.2|8920.2|8917.4|8918|8915.2|29
1643925190000|2022-02-03 21:53:10|8919.7|8916.9|8919.7|8916.9|8919.7|8916.9|8919.7|8916.9|3
1643925210000|2022-02-03 21:53:30|8919.5|8916.7|8918.7|8915.9|8919.5|8916.7|8918.7|8915.9|12
1643925220000|2022-02-03 21:53:40|8918.5|8915.7|8918.7|8915.9|8918.7|8915.9|8918|8915.2|9
1643925230000|2022-02-03 21:53:50|8918.5|8915.7|8917.5|8914.7|8920|8917.2|8917.5|8914.7|50
1643925240000|2022-02-03 21:54:00|8917|8914.2|8918|8915.2|8918|8915.2|8917|8914.2|15
1643925250000|2022-02-03 21:54:10|8917.7|8914.9|8922|8919.2|8923.5|8920.7|8917.7|8914.9|49
1643925260000|2022-02-03 21:54:20|8921.2|8918.4|8921|8918.2|8921.2|8918.4|8921|8918.2|0
1643925270000|2022-02-03 21:54:30|8920.5|8917.7|8913.5|8910.7|8920.9|8918.1|8913|8910.2|68
1643925280000|2022-02-03 21:54:40|8913|8910.2|8915.5|8912.7|8916|8913.2|8913|8910.2|28
1643925290000|2022-02-03 21:54:50|8915.2|8912.4|8912.2|8909.4|8915.2|8912.4|8912|8909.2|23
1643925300000|2022-02-03 21:55:00|8911.5|8908.7|8910.4|8907.6|8913.2|8910.4|8909.4|8906.6|71
1643925310000|2022-02-03 21:55:10|8910.2|8907.4|8911.4|8908.6|8911.4|8908.6|8909.4|8906.6|12
1643925320000|2022-02-03 21:55:20|8910.2|8907.4|8910.9|8908.1|8911.7|8908.9|8910.2|8907.4|15
1643925330000|2022-02-03 21:55:30|8911.2|8908.4|8910.9|8908.1|8911.5|8908.7|8909.5|8906.7|25
1643925340000|2022-02-03 21:55:40|8911.2|8908.4|8912.4|8909.6|8912.4|8909.6|8911.2|8908.4|5
1643925350000|2022-02-03 21:55:50|8912.7|8909.9|8913.7|8910.9|8914.9|8912.1|8912.7|8909.9|38
1643925360000|2022-02-03 21:56:00|8913.9|8911.1|8914.2|8911.4|8914.9|8912.1|8913.7|8910.9|25
1643925370000|2022-02-03 21:56:10|8913.7|8910.9|8913|8910.2|8914.2|8911.4|8913|8910.2|14
1643925380000|2022-02-03 21:56:20|8913.2|8910.4|8912.2|8909.4|8913.5|8910.7|8912.2|8909.4|19
1643925390000|2022-02-03 21:56:30|8912.7|8909.9|8915.4|8912.6|8915.4|8912.6|8912.7|8909.9|20
1643925410000|2022-02-03 21:56:50|8915.9|8913.1|8915|8912.2|8916.9|8914.1|8915|8912.2|12
1643925420000|2022-02-03 21:57:00|8915.2|8912.4|8915.9|8913.1|8916.3|8913.1|8915.2|8912.3|5
1643925430000|2022-02-03 21:57:10|8915.7|8912.9|8915.4|8912.6|8915.9|8913.1|8915.4|8912.6|4
1643925440000|2022-02-03 21:57:20|8915.7|8912.9|8917.4|8914.6|8917.4|8914.6|8915.7|8912.9|7
1643925450000|2022-02-03 21:57:30|8916.5|8913.7|8917.2|8914.4|8917.4|8914.6|8916.2|8913.4|26
1643925460000|2022-02-03 21:57:40|8916.9|8914.1|8916.9|8914.1|8916.9|8914.1|8916.4|8913.6|3
1643925470000|2022-02-03 21:57:50|8916.4|8913.6|8916.9|8914.1|8917.4|8914.6|8916.4|8913.6|8
1643925480000|2022-02-03 21:58:00|8917.9|8915.1|8917.2|8914.4|8918.4|8915.6|8916.7|8913.9|17
1643925490000|2022-02-03 21:58:10|8916.9|8914.1|8917.9|8915.1|8918.9|8916.1|8916.7|8913.9|6
1643925500000|2022-02-03 21:58:20|8919.2|8916.4|8918.7|8915.9|8920.2|8917.4|8917.9|8915.1|9
1643925510000|2022-02-03 21:58:30|8918.9|8916.1|8919.9|8917.1|8920.2|8917.4|8918.9|8916.1|13
1643925520000|2022-02-03 21:58:40|8920.4|8917.6|8919.2|8916.4|8920.4|8917.6|8918.7|8915.9|11
1643925530000|2022-02-03 21:58:50|8919.5|8916.7|8918|8915.2|8919.5|8916.7|8917.2|8914.4|11
1643925540000|2022-02-03 21:59:00|8917.4|8914.6|8919.2|8916.4|8920.3|8917.1|8917.2|8914.4|34
1643925550000|2022-02-03 21:59:10|8918.9|8916.1|8919.2|8916.4|8919.2|8916.4|8918.7|8915.9|13
1643925560000|2022-02-03 21:59:20|8919.4|8916.6|8919.5|8916.7|8920.2|8917.4|8919|8916.2|13
1643925570000|2022-02-03 21:59:30|8919.8|8915.8|8917.5|8914.7|8919.8|8916|8917.2|8914.4|53
1643925580000|2022-02-03 21:59:40|8917.2|8914.4|8918|8915.2|8918.5|8915.7|8917.2|8914.4|21
1643925590000|2022-02-03 21:59:50|8917.5|8914.7|8921.7|8918.9|8921.7|8918.9|8916.7|8913.9|41
1643929200000|2022-02-03 23:00:00|8926.3|8916.3|8926.3|8916.3|8926.3|8916.3|8926.3|8916.3|0
1643929210000|2022-02-03 23:00:10|8922.8|8918.8|8915.2|8912.4|8922.8|8918.8|8915.2|8912|74
1643929220000|2022-02-03 23:00:20|8916|8912|8915.2|8912.4|8916|8912.4|8915.2|8912|5
1643929230000|2022-02-03 23:00:30|8915|8912.2|8915.2|8912.4|8915.3|8912.4|8914|8911|19
1643929240000|2022-02-03 23:00:40|8915|8912.2|8914.9|8912.1|8915.2|8912.4|8914.9|8912.1|7
1643929250000|2022-02-03 23:00:50|8914|8911.2|8913.4|8910.6|8915|8911.2|8913.4|8910.6|8
1643929260000|2022-02-03 23:01:00|8913.2|8910.4|8910.9|8908.1|8913.3|8910.4|8910.9|8908.1|30
1643929270000|2022-02-03 23:01:10|8910.7|8907.9|8910.9|8908.1|8910.9|8908.1|8910.4|8907.6|3
1643929280000|2022-02-03 23:01:20|||||||||3
1643929290000|2022-02-03 23:01:30|8909.7|8906.9|8909.4|8906.6|8909.7|8906.9|8909.4|8906.6|7
1643929300000|2022-02-03 23:01:40|8909.2|8906.4|8911.8|8907.8|8911.8|8908.1|8909.2|8906.4|33
1643929310000|2022-02-03 23:01:50|8910.9|8908.1|8911.7|8908.9|8912.4|8909.6|8910.9|8908.1|2
1643929320000|2022-02-03 23:02:00|8912.4|8909.6|8912.7|8909.9|8913|8909.9|8911.9|8909|18
1643929330000|2022-02-03 23:02:10|8913.5|8909.5|8912.4|8909.6|8913.5|8910.1|8912.4|8909.5|5
1643929340000|2022-02-03 23:02:20|8912.7|8909.9|8914|8910|8917.5|8910.5|8912.7|8907.5|7
1643929350000|2022-02-03 23:02:30|8912.9|8910.1|8914.4|8911.6|8917.5|8911.6|8912.9|8907.5|10
1643929360000|2022-02-03 23:02:40|8914.7|8911.9|8915|8911|8915.3|8912.1|8914.7|8911|19
1643929370000|2022-02-03 23:02:50|8914.9|8912.1|8914.9|8912.1|8915|8912.1|8914.7|8911|1
1643929380000|2022-02-03 23:03:00|8914.4|8911.6|8914.7|8911.9|8914.7|8911.9|8914.4|8911.6|3
1643929390000|2022-02-03 23:03:10|8914.4|8911.6|8914.4|8911.6|8914.4|8911.6|8914.4|8911.6|0
1643929400000|2022-02-03 23:03:20|8914.9|8912.1|8914.9|8912.1|8917.5|8912.3|8913.9|8907.5|44
1643929410000|2022-02-03 23:03:30|8914.7|8911.9|8919.6|8916.8|8919.6|8916.8|8914.7|8911.9|19
1643929420000|2022-02-03 23:03:40|8919.4|8916.6|8919.6|8916.8|8919.6|8916.8|8919.4|8916.6|3
1643929430000|2022-02-03 23:03:50|8919.4|8916.6|8919.4|8916.6|8919.4|8916.6|8919.4|8916.6|1
1643929440000|2022-02-03 23:04:00|||||||||3
1643929450000|2022-02-03 23:04:10|8919.1|8916.3|8919.1|8916.3|8919.1|8916.3|8919.1|8916.3|3
1643929460000|2022-02-03 23:04:20|8919.6|8916.8|8920.4|8917.6|8920.4|8917.6|8919.4|8916.6|5
1643929470000|2022-02-03 23:04:30|8920.6|8917.8|8921.1|8918.3|8921.2|8918.4|8920.4|8917.6|8
1643929480000|2022-02-03 23:04:40|8921.4|8918.6|8922.1|8919.3|8922.1|8919.3|8921.4|8918.6|22
1643929490000|2022-02-03 23:04:50|8922.4|8919.6|8922.6|8919.8|8922.9|8920.1|8922.4|8919.6|2
1643929500000|2022-02-03 23:05:00|8922.1|8919.3|8923.4|8920.6|8924.9|8922.1|8922.1|8919.3|25
1643929510000|2022-02-03 23:05:10|8923.1|8920.3|8923.4|8920.6|8923.9|8921.1|8922.9|8920.1|9
1643929520000|2022-02-03 23:05:20|8923.6|8920.8|8922.4|8919.6|8923.9|8921.1|8921.9|8919.1|15
1643929530000|2022-02-03 23:05:30|8922.9|8920.1|8922.4|8919.6|8922.9|8920.1|8922.4|8919.6|11
1643929540000|2022-02-03 23:05:40|8921.9|8919.1|8920.9|8918.1|8921.9|8919.1|8920.9|8918.1|22
1643929550000|2022-02-03 23:05:50|8920.4|8917.6|8919.9|8917.1|8920.4|8917.6|8919.1|8916.3|14
1643929560000|2022-02-03 23:06:00|8919.1|8916.3|8919.6|8916.8|8920.6|8917.8|8919.1|8916.3|10
1643929570000|2022-02-03 23:06:10|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|8919.1|8916.3|2
1643929580000|2022-02-03 23:06:20|8920.6|8917.8|8920.1|8917.3|8920.6|8917.8|8920.1|8917.3|2
1643929590000|2022-02-03 23:06:30|8919.9|8917.1|8920.6|8917.8|8920.8|8918|8919.9|8917.1|3
1643929600000|2022-02-03 23:06:40|8921.1|8918.3|8920.6|8917.8|8921.1|8918.3|8920.6|8917.8|4
1643929610000|2022-02-03 23:06:50|8920.4|8917.6|8919.9|8917.1|8920.4|8917.6|8919.9|8917.1|3
1643929620000|2022-02-03 23:07:00|8919.6|8916.8|8924.1|8921.3|8925.7|8921.8|8919.6|8915.7|38
1643929630000|2022-02-03 23:07:10|8924.6|8921.8|8924.1|8921.3|8924.6|8921.8|8924.1|8921.3|5
1643929640000|2022-02-03 23:07:20|8923.8|8921|8920.9|8918.1|8923.8|8921|8920.9|8918.1|20
1643929650000|2022-02-03 23:07:30|8921.1|8918.3|8918.4|8915.6|8921.1|8918.3|8917.9|8915.1|24
1643929660000|2022-02-03 23:07:40|8918.9|8916.1|8918.6|8915.8|8919.4|8916.6|8918.4|8915.6|2
1643929670000|2022-02-03 23:07:50|8918.4|8915.6|8918.9|8916.1|8918.9|8916.1|8918.4|8915.6|2
1643929680000|2022-02-03 23:08:00|8918.6|8915.8|8918.4|8915.6|8918.9|8916.1|8917.9|8915.1|4
1643929690000|2022-02-03 23:08:10|8918.9|8916.1|8918.9|8916.1|8918.9|8916.1|8918.9|8916.1|0
1643929700000|2022-02-03 23:08:20|8920.4|8917.6|8920.4|8917.6|8920.4|8917.6|8920.4|8917.6|2
1643929710000|2022-02-03 23:08:30|8920.1|8917.3|8918.9|8916.1|8920.1|8917.3|8918.9|8916.1|2
1643929720000|2022-02-03 23:08:40|8919.4|8916.6|8919.4|8916.6|8919.9|8917.1|8919.4|8916.6|1
1643929740000|2022-02-03 23:09:00|8918.8|8916|8916.4|8913.6|8918.8|8916|8916.4|8913.6|15
1643929750000|2022-02-03 23:09:10|8916.3|8912.3|8915.1|8912.3|8916.3|8912.9|8915.1|8912.3|11
1643929760000|2022-02-03 23:09:20|8915.4|8912.6|8914.4|8911.6|8915.4|8912.6|8914.4|8911.6|2
1643929770000|2022-02-03 23:09:30|8914.1|8911.3|8915.6|8912.8|8915.6|8912.8|8914.1|8911.3|1
1643929790000|2022-02-03 23:09:50|8915.4|8912.6|8915.6|8912.8|8915.6|8912.8|8915.4|8912.6|2
1643929800000|2022-02-03 23:10:00|8915.9|8913.1|8919.4|8916.6|8919.4|8916.6|8915.9|8913.1|16
1643929810000|2022-02-03 23:10:10|8919.3|8916.5|8920.4|8917.6|8921.4|8918.6|8919.3|8916.5|8
1643929820000|2022-02-03 23:10:20|8920.1|8917.3|8919.9|8917.1|8920.1|8917.3|8919.9|8917.1|0
1643929840000|2022-02-03 23:10:40|8918.9|8916.1|8920.2|8916.2|8920.2|8917.1|8918.9|8916.1|12
1643929850000|2022-02-03 23:10:50|8920.9|8918.1|8920.9|8918.1|8920.9|8918.1|8919.9|8917.1|1
1643929890000|2022-02-03 23:11:30|8920.8|8918|8922.3|8919.5|8922.3|8919.5|8920.8|8918|4
1643929910000|2022-02-03 23:11:50|8921.8|8919|8921.8|8919|8921.8|8919|8921.8|8919|2
1643929920000|2022-02-03 23:12:00|8921.6|8918.8|8919.8|8917|8921.6|8918.8|8919.8|8917|11
1643929930000|2022-02-03 23:12:10|8920.3|8917.5|8919.3|8916.5|8920.3|8917.5|8919.3|8915.4|3
1643929940000|2022-02-03 23:12:20|8918.3|8915.5|8918.3|8915.5|8918.3|8915.5|8918.3|8915.5|0
1643929960000|2022-02-03 23:12:40|||||||||1
1643929970000|2022-02-03 23:12:50|8917.8|8915|8918.8|8916|8919.3|8916.5|8917.8|8915|1
1643929980000|2022-02-03 23:13:00|||||||||1
1643929990000|2022-02-03 23:13:10|8919.3|8916.5|8919.3|8916.5|8919.3|8916.5|8919.3|8916.5|1
1643930000000|2022-02-03 23:13:20|8919.1|8916.3|8918.3|8915.5|8919.1|8916.3|8918.3|8915.5|1
1643930010000|2022-02-03 23:13:30|8917.6|8914.8|8917.3|8914.5|8918.2|8914.8|8917.3|8914.2|1
1643930020000|2022-02-03 23:13:40|||||||||1
1643930040000|2022-02-03 23:14:00|8918.2|8914.2|8918.3|8915.5|8918.6|8915.8|8917.8|8914.2|0
1643930050000|2022-02-03 23:14:10|8918.8|8916|8918.3|8915.5|8918.8|8916|8918.3|8915.5|0
1643930060000|2022-02-03 23:14:20|8917.1|8914.3|8916.8|8914|8917.1|8914.3|8916.8|8914|0
1643930080000|2022-02-03 23:14:40|8917.1|8914.3|8917.8|8915|8917.8|8915|8917.1|8914.3|4
1643930090000|2022-02-03 23:14:50|8917.6|8914.8|8917.3|8914.5|8917.6|8914.8|8917.3|8914.5|1
1643930100000|2022-02-03 23:15:00|8917.1|8914.3|8922.6|8919.8|8924.1|8921.3|8917.1|8914.3|20
1643930110000|2022-02-03 23:15:10|8922.8|8920|8923.1|8920.3|8924.1|8921.3|8922.8|8920|5
1643930120000|2022-02-03 23:15:20|8923.6|8920.8|8923.8|8921|8923.8|8921|8923.6|8920.8|1
1643930130000|2022-02-03 23:15:30|8923.1|8920.3|8924.8|8922|8924.8|8922|8923.1|8920.3|11
1643930140000|2022-02-03 23:15:40|8926.3|8923.5|8925.8|8923|8926.3|8923.5|8924.8|8922|35
1643930150000|2022-02-03 23:15:50|8925.4|8922.6|8925.1|8922.3|8925.4|8922.6|8924.1|8921.3|5
1643930160000|2022-02-03 23:16:00|8924.6|8921.8|8923.8|8921|8924.6|8921.8|8923.8|8921|0
1643930170000|2022-02-03 23:16:10|8924.1|8921.3|8924.8|8922|8925.1|8922.3|8924.1|8921.3|8
1643930180000|2022-02-03 23:16:20|8924.6|8921.8|8924.3|8921.5|8924.6|8921.8|8924.3|8921.5|1
1643930190000|2022-02-03 23:16:30|8924.1|8921.3|8924.3|8921.5|8924.3|8921.5|8924.1|8921.3|1
1643930200000|2022-02-03 23:16:40|8924.1|8921.3|8924.1|8921.3|8924.1|8921.3|8924.1|8921.3|0
1643930210000|2022-02-03 23:16:50|8924.6|8921.8|8924.6|8921.8|8924.6|8921.8|8923.5|8920.7|2
1643930220000|2022-02-03 23:17:00|8924.8|8922|8924.8|8922|8924.8|8922|8924.8|8922|2
1643930230000|2022-02-03 23:17:10|8925.1|8922.3|8925.3|8922.5|8925.3|8922.5|8923.8|8921|4
1643930240000|2022-02-03 23:17:20|8925.6|8922.8|8927.1|8924.3|8927.1|8924.3|8925.6|8922.8|22
1643930250000|2022-02-03 23:17:30|8927.3|8924.5|8927.6|8924.8|8927.6|8924.8|8927.1|8924.3|5
1643930260000|2022-02-03 23:17:40|8927.1|8924.3|8927.1|8924.3|8927.1|8924.3|8927.1|8924.3|3
1643930270000|2022-02-03 23:17:50|8927.3|8924.5|8926.8|8924|8928.4|8925.6|8926.8|8924|3
1643930280000|2022-02-03 23:18:00|8926.1|8923.3|8925.8|8923|8926.1|8923.3|8925.8|8923|5
1643930290000|2022-02-03 23:18:10|8926.3|8923.5|8925.8|8923|8926.3|8923.5|8925.8|8923|3
1643930300000|2022-02-03 23:18:20|8926.1|8923.3|8924.1|8921.3|8926.1|8923.3|8923.6|8920.8|11
1643930310000|2022-02-03 23:18:30|8924.3|8921.5|8924.3|8921.5|8924.6|8921.8|8924.3|8921.5|4
1643930320000|2022-02-03 23:18:40|8924.6|8921.8|8924.1|8921.3|8924.6|8921.8|8924.1|8921.3|0
1643930330000|2022-02-03 23:18:50|8923.6|8920.8|8924.3|8921.5|8924.8|8922|8923.6|8920.8|0
1643930340000|2022-02-03 23:19:00|8924.8|8922|8923.1|8920.3|8924.8|8922|8922.6|8919.8|5
1643930350000|2022-02-03 23:19:10|8922.6|8919.8|8922.6|8919.8|8923.3|8920.5|8922.6|8919.8|0
1643930360000|2022-02-03 23:19:20|8922.8|8920|8922.6|8919.8|8922.8|8920|8922.6|8919.8|4
1643930370000|2022-02-03 23:19:30|8922.3|8919.5|8919.5|8916.7|8922.3|8919.5|8919.5|8916.7|10
1643930380000|2022-02-03 23:19:40|8919.8|8917|8922|8919.2|8922|8919.2|8919.8|8917|4
1643930400000|2022-02-03 23:20:00|8921.5|8918.7|8921|8918.2|8921.5|8918.7|8921|8918.2|3
1643930410000|2022-02-03 23:20:10|8921.3|8918.5|8920.3|8917.5|8921.3|8918.5|8920.3|8917.5|2
1643930430000|2022-02-03 23:20:30|8919.8|8917|8919.8|8917|8919.8|8917|8919.3|8916.5|1
1643930440000|2022-02-03 23:20:40|8920.1|8917.3|8921|8918.2|8921|8918.2|8920.1|8917.3|11
1643930460000|2022-02-03 23:21:00|8920.8|8918|8921.5|8918.7|8921.8|8919|8920.8|8918|1
1643930470000|2022-02-03 23:21:10|8921.8|8919|8922.5|8919.7|8922.5|8919.7|8921.5|8918.7|4
1643930480000|2022-02-03 23:21:20|||||||||1
1643930490000|2022-02-03 23:21:30|8922.8|8920|8923.5|8920.7|8923.5|8920.7|8922.8|8920|1
1643930500000|2022-02-03 23:21:40|8924|8921.2|8924|8921.2|8924|8921.2|8924|8921.2|11
1643930510000|2022-02-03 23:21:50|8924.3|8921.5|8924|8921.2|8924.8|8922|8923.8|8921|38
1643930520000|2022-02-03 23:22:00|8924.3|8921.5|8924.3|8921.5|8924.3|8921.5|8924.3|8921.5|1
1643930530000|2022-02-03 23:22:10|8924.1|8921.3|8924.6|8921.8|8924.6|8921.8|8923.8|8921|0
1643930540000|2022-02-03 23:22:20|8924.8|8922|8924.6|8921.8|8924.8|8922|8924.6|8921.8|2
1643930550000|2022-02-03 23:22:30|8924.8|8922|8925.3|8922.5|8925.3|8922.5|8924.8|8922|3
1643930560000|2022-02-03 23:22:40|8925.5|8922.7|8926.3|8923.5|8926.3|8923.5|8925.5|8922.7|6
1643930570000|2022-02-03 23:22:50|8926|8923.2|8925.3|8922.5|8926|8923.2|8925.3|8922.5|0
1643930580000|2022-02-03 23:23:00|8925.6|8922.8|8925.8|8923|8925.8|8923|8925.6|8922.8|0
1643930590000|2022-02-03 23:23:10|8925.6|8922.8|8925.1|8922.3|8925.6|8922.8|8925.1|8922.3|0
1643930600000|2022-02-03 23:23:20|8924.8|8922|8924.8|8922|8925.1|8922.3|8924.8|8922|0
1643930610000|2022-02-03 23:23:30|8925.1|8922.3|8924.8|8922|8925.1|8922.3|8924.8|8922|2
1643930620000|2022-02-03 23:23:40|8925.1|8922.3|8921.6|8918.8|8925.1|8922.3|8921.1|8918.3|13
1643930640000|2022-02-03 23:24:00|8921.3|8918.5|8921.1|8918.3|8921.3|8918.5|8921.1|8918.3|0
1643930650000|2022-02-03 23:24:10|8921.3|8918.5|8920.6|8917.8|8921.3|8918.5|8920.6|8917.8|4
1643930660000|2022-02-03 23:24:20|8919.1|8916.3|8919.6|8916.8|8919.6|8916.8|8919.1|8916.3|8
1643930670000|2022-02-03 23:24:30|8919.3|8916.5|8919.1|8916.3|8919.6|8916.8|8919.1|8916.3|2
1643930680000|2022-02-03 23:24:40|8919.3|8916.5|8919.3|8916.5|8919.6|8916.8|8919.3|8916.5|1
1643930690000|2022-02-03 23:24:50|8919.8|8917|8920.6|8917.8|8920.6|8917.8|8919.8|8917|3
1643930700000|2022-02-03 23:25:00|8920.8|8918|8921.3|8918.5|8921.8|8919|8920.8|8918|2
1643930720000|2022-02-03 23:25:20|8921.1|8918.3|8921.1|8918.3|8921.1|8918.3|8921.1|8918.3|0
1643930740000|2022-02-03 23:25:40|8920.8|8918|8921.1|8918.3|8921.1|8918.3|8920.8|8918|1
1643930750000|2022-02-03 23:25:50|8920.1|8917.3|8920.6|8917.8|8920.6|8917.8|8920.1|8917.3|1
1643930760000|2022-02-03 23:26:00|||||||||1
1643930770000|2022-02-03 23:26:10|8920.8|8918|8920.6|8917.8|8921.1|8918.3|8920.6|8917.8|4
1643930780000|2022-02-03 23:26:20|8920.3|8917.5|8920.6|8917.8|8920.6|8917.8|8920.1|8917.3|27
1643930790000|2022-02-03 23:26:30|8920.3|8917.5|8920.5|8917.7|8920.6|8917.8|8920.3|8917.5|3
1643930820000|2022-02-03 23:27:00|8920.3|8917.5|8921|8918.2|8921|8918.2|8920.3|8917.5|1
1643930870000|2022-02-03 23:27:50|8921.5|8918.7|8921.8|8919|8922|8919.2|8921.5|8918.7|1
1643930880000|2022-02-03 23:28:00|8922|8919.2|8922.3|8919.5|8922.3|8919.5|8921.8|8919|2
1643930900000|2022-02-03 23:28:20|8922.8|8920|8923|8920.2|8923|8920.2|8922.8|8920|3
1643930910000|2022-02-03 23:28:30|8923.2|8920.4|8924|8921.2|8924.2|8921.4|8923.2|8920.4|9
1643930920000|2022-02-03 23:28:40|||||||||3
1643930930000|2022-02-03 23:28:50|8923.8|8921|8923.8|8921|8923.8|8921|8923.8|8921|0
1643930940000|2022-02-03 23:29:00|8924|8921.2|8924|8921.2|8924|8921.2|8924|8921.2|3
1643930950000|2022-02-03 23:29:10|8924.2|8921.4|8924.7|8921.9|8924.7|8921.9|8924.2|8921.4|6
1643930960000|2022-02-03 23:29:20|||||||||1
1643930970000|2022-02-03 23:29:30|8924.5|8921.7|8924|8921.2|8924.5|8921.7|8924|8921.2|4
1643930980000|2022-02-03 23:29:40|8923.8|8921|8922.8|8920|8923.8|8921|8922.8|8920|2
1643930990000|2022-02-03 23:29:50|8923|8920.2|8923.5|8920.7|8923.5|8920.7|8923|8920.2|3
1643931000000|2022-02-03 23:30:00|8924.5|8921.7|8926|8923.2|8926|8923.2|8924|8921.2|9
1643931010000|2022-02-03 23:30:10|||||||||1
1643931020000|2022-02-03 23:30:20|8926.5|8923.7|8927.7|8924.9|8927.7|8924.9|8926.5|8923.7|4
1643931030000|2022-02-03 23:30:30|8928|8925.2|8927.5|8924.7|8928.5|8925.7|8927.5|8924.7|7
1643931040000|2022-02-03 23:30:40|8926.8|8924|8926.8|8924|8927|8924.2|8926.8|8924|7
1643931050000|2022-02-03 23:30:50|8926.3|8923.5|8926|8923.2|8926.3|8923.5|8926|8923.2|2
1643931060000|2022-02-03 23:31:00|8926.2|8923.4|8926.7|8923.9|8926.7|8923.9|8926.2|8923.4|0
1643931080000|2022-02-03 23:31:20|8926.5|8923.7|8926.8|8924|8926.8|8924|8926.5|8923.7|1
1643931090000|2022-02-03 23:31:30|8926.7|8923.9|8926.7|8923.9|8926.7|8923.9|8926.7|8923.9|5
1643931100000|2022-02-03 23:31:40|8926.5|8923.7|8926.5|8923.7|8926.5|8923.7|8926.5|8923.7|0
1643931110000|2022-02-03 23:31:50|8926.3|8923.5|8925.5|8922.7|8926.3|8923.5|8925.5|8922.7|8
1643931120000|2022-02-03 23:32:00|8925.3|8922.5|8925|8922.2|8925.3|8922.5|8925|8922.2|9
1643931130000|2022-02-03 23:32:10|8925.5|8922.7|8926|8923.2|8926.5|8923.7|8925.5|8922.7|4
1643931140000|2022-02-03 23:32:20|8926.5|8923.7|8926|8923.2|8926.5|8923.7|8926|8923.2|0
1643931150000|2022-02-03 23:32:30|8926.2|8923.4|8926.5|8923.7|8926.5|8923.7|8926.2|8923.4|0
1643931160000|2022-02-03 23:32:40|8926.7|8923.9|8927.2|8924.4|8927.2|8924.4|8926.7|8923.9|1
1643931170000|2022-02-03 23:32:50|8927|8924.2|8927.2|8924.4|8927.2|8924.4|8926.5|8923.7|16
1643931190000|2022-02-03 23:33:10|8926.7|8923.9|8926.5|8923.7|8926.7|8923.9|8926.5|8923.7|2
1643931200000|2022-02-03 23:33:20|8926.2|8923.4|8926.5|8923.7|8926.5|8923.7|8926|8923.2|1
1643931210000|2022-02-03 23:33:30|8926.3|8923.5|8926.5|8923.7|8926.5|8923.7|8926|8923.2|0
1643931220000|2022-02-03 23:33:40|8926.2|8923.4|8926|8923.2|8926.2|8923.4|8926|8923.2|1
1643931230000|2022-02-03 23:33:50|8925.5|8922.7|8925.5|8922.7|8925.5|8922.7|8925.5|8922.7|0
1643931250000|2022-02-03 23:34:10|8925|8922.2|8925.5|8922.7|8925.5|8922.7|8924.8|8922|3
1643931280000|2022-02-03 23:34:40|||||||||2
1643931300000|2022-02-03 23:35:00|8925.7|8922.9|8926.5|8923.7|8926.5|8923.7|8925.7|8922.9|3
1643931320000|2022-02-03 23:35:20|||||||||1
1643931330000|2022-02-03 23:35:30|8926|8923.2|8926|8923.2|8926|8923.2|8926|8923.2|3
1643931340000|2022-02-03 23:35:40|8926.2|8923.4|8926.7|8923.9|8926.7|8923.9|8926.2|8923.4|4
1643931350000|2022-02-03 23:35:50|8926.5|8923.7|8926.7|8923.9|8926.7|8923.9|8926.5|8923.7|1
1643931360000|2022-02-03 23:36:00|8926.9|8924.1|8926.7|8923.9|8927|8924.2|8926.5|8923.7|10
1643931370000|2022-02-03 23:36:10|8926.5|8923.7|8926|8923.2|8927.2|8924.4|8926|8923.2|12
1643931390000|2022-02-03 23:36:30|8925.7|8922.9|8925.7|8922.9|8925.7|8922.9|8925.5|8922.7|3
1643931400000|2022-02-03 23:36:40|8925.5|8922.7|8925.5|8922.7|8925.5|8922.7|8925.5|8922.7|0
1643931410000|2022-02-03 23:36:50|8926|8923.2|8923.5|8920.7|8926|8923.2|8923.5|8920.7|18
1643931420000|2022-02-03 23:37:00|8924|8921.2|8924|8921.2|8924|8921.2|8924|8921.2|0
1643931430000|2022-02-03 23:37:10|8924.5|8921.7|8924|8921.2|8924.5|8921.7|8924|8921.2|3
1643931440000|2022-02-03 23:37:20|8923.5|8920.7|8924|8921.2|8924.5|8921.7|8923.5|8920.7|2
1643931470000|2022-02-03 23:37:50|8923.7|8920.9|8924|8921.2|8924|8921.2|8923.7|8920.9|1
1643931480000|2022-02-03 23:38:00|8924.2|8921.4|8925.5|8922.7|8925.5|8922.7|8924.2|8921.4|1
1643931490000|2022-02-03 23:38:10|8925.7|8922.9|8924.5|8921.7|8926|8923.2|8924.5|8921.7|1
1643931500000|2022-02-03 23:38:20|8924.7|8921.9|8925|8922.2|8925|8922.2|8924.7|8921.9|0
1643931510000|2022-02-03 23:38:30|8925.2|8922.4|8925.5|8922.7|8925.5|8922.7|8925.2|8922.4|0
1643931520000|2022-02-03 23:38:40|8925.7|8922.9|8926|8923.2|8926.5|8923.7|8925.7|8922.9|2
1643931530000|2022-02-03 23:38:50|8925.7|8922.9|8926.5|8923.7|8926.5|8923.7|8925.5|8922.7|1
1643931560000|2022-02-03 23:39:20|||||||||2
1643931570000|2022-02-03 23:39:30|8926|8923.2|8924.5|8921.7|8926|8923.2|8924.5|8921.7|6
1643931580000|2022-02-03 23:39:40|8925.5|8922.7|8926|8923.2|8926|8923.2|8925.5|8922.7|2
1643931590000|2022-02-03 23:39:50|8926.2|8923.4|8925.7|8922.9|8926.2|8923.4|8925.5|8922.7|3
1643931600000|2022-02-03 23:40:00|8925.2|8922.4|8925.5|8922.7|8926|8923.2|8925|8922.2|6
1643931620000|2022-02-03 23:40:20|8925.2|8922.4|8925.5|8922.7|8925.5|8922.7|8925|8922.2|2
1643931630000|2022-02-03 23:40:30|8925.2|8922.4|8924.5|8921.7|8925.2|8922.4|8924.5|8921.7|0
1643931640000|2022-02-03 23:40:40|8925|8922.2|8924|8921.2|8925|8922.2|8924|8921.2|11
1643931650000|2022-02-03 23:40:50|8923.5|8920.7|8923.5|8920.7|8924|8921.2|8923.5|8920.7|0
1643931660000|2022-02-03 23:41:00|||||||||1
1643931700000|2022-02-03 23:41:40|8922|8919.2|8921.5|8918.7|8922|8919.2|8921.5|8918.7|9
1643931710000|2022-02-03 23:41:50|8920.5|8917.7|8920.2|8917.4|8920.5|8917.7|8920|8917.2|4
1643931720000|2022-02-03 23:42:00|8920.5|8917.7|8920.4|8917.6|8920.5|8917.7|8919.4|8916.6|8
1643931730000|2022-02-03 23:42:10|8919.9|8917.1|8919.9|8917.1|8919.9|8917.1|8919.9|8917.1|0
1643931740000|2022-02-03 23:42:20|8919.4|8916.6|8920.4|8917.6|8920.4|8917.6|8919.4|8916.6|2
1643931750000|2022-02-03 23:42:30|8920.9|8918.1|8921.9|8919.1|8921.9|8919.1|8920.9|8918.1|9
1643931760000|2022-02-03 23:42:40|8921.7|8918.9|8922.9|8920.1|8922.9|8920.1|8921.7|8918.9|1
1643931770000|2022-02-03 23:42:50|8923.4|8920.6|8924.4|8921.6|8924.4|8921.6|8923.4|8920.6|6
1643931780000|2022-02-03 23:43:00|8924.2|8921.4|8923.4|8920.6|8924.4|8921.6|8923.4|8920.6|3
1643931800000|2022-02-03 23:43:20|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|1
1643931810000|2022-02-03 23:43:30|8923.4|8920.6|8923.4|8920.6|8923.4|8920.6|8923.2|8920.4|1
1643931830000|2022-02-03 23:43:50|8923.2|8920.4|8922.7|8919.9|8923.2|8920.4|8922.7|8919.9|4
1643931840000|2022-02-03 23:44:00|8921.7|8918.9|8921.4|8918.6|8921.7|8918.9|8921.4|8918.6|5
1643931850000|2022-02-03 23:44:10|8921.7|8918.9|8923.4|8920.6|8923.4|8920.6|8921.7|8918.9|12
1643931860000|2022-02-03 23:44:20|8922.9|8920.1|8922.4|8919.6|8922.9|8920.1|8922.2|8919.4|2
1643931870000|2022-02-03 23:44:30|||||||||1
1643931880000|2022-02-03 23:44:40|8922.2|8919.4|8921.4|8918.6|8922.2|8919.4|8921.4|8918.6|5
1643931900000|2022-02-03 23:45:00|8920.9|8918.1|8920.4|8917.6|8920.9|8918.1|8920.4|8917.6|5
1643931940000|2022-02-03 23:45:40|8923.4|8920.6|8922.4|8919.6|8923.4|8920.6|8922.4|8919.6|15
1643931950000|2022-02-03 23:45:50|8921.7|8918.9|8920.4|8917.6|8921.7|8918.9|8920.4|8917.6|4
1643931960000|2022-02-03 23:46:00|8920.7|8917.9|8923.4|8920.6|8923.4|8920.6|8920.7|8917.9|4
1643931980000|2022-02-03 23:46:20|8923.2|8920.4|8923.4|8920.6|8923.4|8920.6|8923.2|8920.4|1
1643932000000|2022-02-03 23:46:40|8922.9|8920.1|8921.4|8918.6|8922.9|8920.1|8921.4|8918.6|5
1643932010000|2022-02-03 23:46:50|8921.7|8918.9|8922.2|8919.4|8922.2|8919.4|8921.7|8918.9|1
1643932020000|2022-02-03 23:47:00|||||||||1
1643932030000|2022-02-03 23:47:10|8921.7|8918.9|8921.4|8918.6|8921.7|8918.9|8921.4|8918.6|1
1643932040000|2022-02-03 23:47:20|8921.7|8918.9|8922.2|8919.4|8922.2|8919.4|8921.4|8918.6|3
1643932050000|2022-02-03 23:47:30|8922.4|8919.6|8922.4|8919.6|8922.4|8919.6|8922.4|8919.6|2
1643932070000|2022-02-03 23:47:50|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|7
1643932080000|2022-02-03 23:48:00|8923.4|8920.6|8921.7|8918.9|8923.4|8920.6|8921.7|8918.9|7
1643932090000|2022-02-03 23:48:10|8921.4|8918.6|8921.7|8918.9|8921.7|8918.9|8921.4|8918.6|0
1643932100000|2022-02-03 23:48:20|8922.2|8919.4|8922.2|8919.4|8922.2|8919.4|8922.2|8919.4|1
1643932110000|2022-02-03 23:48:30|8922.7|8919.9|8923.2|8920.4|8923.2|8920.4|8922.2|8919.4|0
1643932120000|2022-02-03 23:48:40|8922.4|8919.6|8922.7|8919.9|8922.7|8919.9|8922.2|8919.4|3
1643932130000|2022-02-03 23:48:50|8922.9|8920.1|8922.7|8919.9|8923.2|8920.4|8922.7|8919.9|2
1643932150000|2022-02-03 23:49:10|8922.9|8920.1|8922.4|8919.6|8922.9|8920.1|8922.4|8919.6|0
1643932160000|2022-02-03 23:49:20|8922.2|8919.4|8921.4|8918.6|8922.2|8919.4|8921.4|8918.6|7
1643932170000|2022-02-03 23:49:30|8920.4|8917.6|8919.4|8916.6|8920.4|8917.6|8919.4|8916.6|8
1643932180000|2022-02-03 23:49:40|8919.2|8916.4|8920.4|8917.6|8920.4|8917.6|8917.9|8915.1|22
1643932190000|2022-02-03 23:49:50|8919.9|8917.1|8919.4|8916.6|8919.9|8917.1|8919.4|8916.6|1
1643932200000|2022-02-03 23:50:00|8919.6|8916.8|8920.4|8917.6|8920.6|8917.8|8919.6|8916.8|5
1643932210000|2022-02-03 23:50:10|8919.7|8916.9|8919.7|8916.9|8919.9|8917.1|8919.7|8916.9|1
1643932220000|2022-02-03 23:50:20|8919.4|8916.6|8919.4|8916.6|8919.6|8916.8|8919.4|8916.6|1
1643932230000|2022-02-03 23:50:30|||||||||1
1643932240000|2022-02-03 23:50:40|8919.9|8917.1|8919.4|8916.6|8920.4|8917.6|8919.4|8916.6|6
1643932260000|2022-02-03 23:51:00|8919.7|8916.9|8919.4|8916.6|8920.4|8917.6|8919.4|8916.6|11
1643932280000|2022-02-03 23:51:20|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|6
1643932290000|2022-02-03 23:51:30|8917.9|8915.1|8917.4|8914.6|8917.9|8915.1|8917.4|8914.6|6
1643932300000|2022-02-03 23:51:40|8917.7|8914.9|8917.7|8914.9|8918.4|8915.6|8917.7|8914.9|4
1643932310000|2022-02-03 23:51:50|8917.4|8914.6|8917.4|8914.6|8917.9|8915.1|8917.4|8914.6|1
1643932320000|2022-02-03 23:52:00|8916.4|8913.6|8916.9|8914.1|8916.9|8914.1|8916.4|8913.6|11
1643932330000|2022-02-03 23:52:10|8917.4|8914.6|8917.1|8914.3|8917.4|8914.6|8916.9|8914.1|1
1643932340000|2022-02-03 23:52:20|8916.9|8914.1|8916.4|8913.6|8916.9|8914.1|8916.4|8913.6|3
1643932350000|2022-02-03 23:52:30|8915.9|8913.1|8916.4|8913.6|8916.4|8913.6|8915.4|8912.6|4
1643932360000|2022-02-03 23:52:40|8916.9|8914.1|8916.6|8913.8|8917.4|8914.6|8916.4|8913.6|6
1643932370000|2022-02-03 23:52:50|8916.4|8913.6|8916.4|8913.6|8916.4|8913.6|8916.4|8913.6|1
1643932390000|2022-02-03 23:53:10|8916.1|8913.3|8915.9|8913.1|8916.1|8913.3|8915.4|8912.6|13
1643932400000|2022-02-03 23:53:20|8916.1|8913.3|8916.4|8913.6|8916.9|8914.1|8915.6|8912.8|6
1643932410000|2022-02-03 23:53:30|8916.6|8913.8|8916.4|8913.6|8916.6|8913.8|8916.4|8913.6|2
1643932420000|2022-02-03 23:53:40|8916.6|8913.8|8916.6|8913.8|8916.6|8913.8|8916.4|8913.6|2
1643932430000|2022-02-03 23:53:50|8916.9|8914.1|8916.6|8913.8|8917.1|8914.3|8916.4|8913.6|1
1643932440000|2022-02-03 23:54:00|8917.2|8914.4|8916.6|8913.8|8917.4|8914.6|8916.6|8913.8|1
1643932460000|2022-02-03 23:54:20|8916.4|8913.6|8916.6|8913.8|8916.6|8913.8|8916.4|8913.6|2
1643932470000|2022-02-03 23:54:30|8916.9|8914.1|8917.4|8914.6|8917.4|8914.6|8916.9|8914.1|0
1643932500000|2022-02-03 23:55:00|||||||||1
1643932520000|2022-02-03 23:55:20|8916.6|8913.8|8918.4|8915.6|8918.4|8915.6|8916.4|8913.6|8
1643932530000|2022-02-03 23:55:30|8918.2|8915.4|8918.4|8915.6|8918.4|8915.6|8918.2|8915.4|1
1643932540000|2022-02-03 23:55:40|8918.9|8916.1|8919.9|8917.1|8920.1|8917.3|8918.9|8916.1|18
1643932550000|2022-02-03 23:55:50|8920.1|8917.3|8919.6|8916.8|8920.4|8917.6|8919.4|8916.6|1
1643932560000|2022-02-03 23:56:00|8919.9|8917.1|8919.6|8916.8|8920.1|8917.3|8919.4|8916.6|1
1643932570000|2022-02-03 23:56:10|8919.4|8916.6|8919.4|8916.6|8919.6|8916.8|8919.4|8916.6|1
1643932580000|2022-02-03 23:56:20|8920.1|8917.3|8920.1|8917.3|8920.4|8917.6|8920.1|8917.3|2
1643932590000|2022-02-03 23:56:30|8920.7|8917.9|8921.1|8918.3|8921.1|8918.3|8920.7|8917.9|9
1643932600000|2022-02-03 23:56:40|8920.9|8918.1|8920.1|8917.3|8920.9|8918.1|8920.1|8917.3|1
1643932610000|2022-02-03 23:56:50|8919.6|8916.8|8921.1|8918.3|8921.1|8918.3|8919.4|8916.6|4
1643932620000|2022-02-03 23:57:00|8920.6|8917.8|8920.6|8917.8|8920.6|8917.8|8920.6|8917.8|13
1643932630000|2022-02-03 23:57:10|8920.9|8918.1|8920.4|8917.6|8920.9|8918.1|8920.4|8917.6|1
1643932640000|2022-02-03 23:57:20|8920.1|8917.3|8921.1|8918.3|8921.1|8918.3|8919.9|8917.1|3
1643932650000|2022-02-03 23:57:30|8920.8|8918|8921.4|8918.6|8921.4|8918.6|8920.8|8918|3
1643932660000|2022-02-03 23:57:40|||||||||11
1643932680000|2022-02-03 23:58:00|8921.1|8918.3|8919.9|8917.1|8921.4|8918.6|8919.6|8916.8|81
1643932690000|2022-02-03 23:58:10|8919.6|8916.8|8919.4|8916.6|8920.1|8917.3|8919.4|8916.6|0
1643932700000|2022-02-03 23:58:20|8919.1|8916.3|8919.1|8916.3|8919.4|8916.6|8919.1|8916.3|0
1643932710000|2022-02-03 23:58:30|8919.4|8916.6|8919.1|8916.3|8919.4|8916.6|8919.1|8916.3|1
1643932720000|2022-02-03 23:58:40|||||||||1
1643932730000|2022-02-03 23:58:50|8919.4|8916.6|8918.6|8915.8|8919.4|8916.6|8918.6|8915.8|1
1643932740000|2022-02-03 23:59:00|8918.9|8916.1|8919.1|8916.3|8919.4|8916.6|8918.9|8916.1|5
1643932750000|2022-02-03 23:59:10|8918.6|8915.8|8916.9|8914.1|8918.6|8915.8|8916.9|8914.1|2
1643932760000|2022-02-03 23:59:20|8916.6|8913.8|8916.4|8913.6|8916.6|8913.8|8915.4|8912.6|5
1643932770000|2022-02-03 23:59:30|8915.9|8913.1|8916.4|8913.6|8916.6|8913.8|8915.4|8912.6|12
1643932780000|2022-02-03 23:59:40|8916.1|8913.3|8916.1|8913.3|8916.1|8913.3|8916.1|8913.3|4
1643932790000|2022-02-03 23:59:50|8915.9|8913.1|8916.4|8913.6|8916.4|8913.6|8915.9|8913.1|2
1643932800000|2022-02-04 00:00:00|8915.9|8913.1|8915.6|8912.8|8916.4|8913.6|8915.4|8912.6|28
1643932810000|2022-02-04 00:00:10|8915.4|8912.6|8915.9|8913.1|8916.4|8913.6|8915.4|8912.6|4
1643932820000|2022-02-04 00:00:20|8915.6|8912.8|8915.4|8912.6|8915.6|8912.8|8915.4|8912.6|9
1643932830000|2022-02-04 00:00:30|8915.1|8912.3|8913.4|8910.6|8915.1|8912.3|8913.4|8910.6|26
1643932840000|2022-02-04 00:00:40|8913.6|8910.8|8914.4|8911.6|8914.4|8911.6|8913.4|8910.6|5
1643932850000|2022-02-04 00:00:50|8914.6|8911.8|8914.6|8911.8|8915.9|8913.1|8914.1|8911.3|9
1643932860000|2022-02-04 00:01:00|8915.1|8912.3|8916.6|8913.8|8917.4|8914.6|8915.1|8912.3|4
1643932870000|2022-02-04 00:01:10|8916.4|8913.6|8914.4|8911.6|8916.9|8914.1|8914.4|8911.6|15
1643932880000|2022-02-04 00:01:20|8914.6|8911.8|8915.4|8912.6|8915.4|8912.6|8914.6|8911.8|3
1643932890000|2022-02-04 00:01:30|8915.6|8912.8|8916.4|8913.6|8917.4|8914.6|8915.6|8912.8|9
1643932900000|2022-02-04 00:01:40|8916.6|8913.8|8916.6|8913.8|8917.1|8914.3|8915.8|8913|15
1643932910000|2022-02-04 00:01:50|8916.8|8914|8914.8|8912|8916.8|8914|8914.8|8912|10
1643932920000|2022-02-04 00:02:00|8915.1|8912.3|8913.8|8911|8915.3|8912.5|8913.8|8911|6
1643932930000|2022-02-04 00:02:10|8914.1|8911.3|8915.8|8913|8915.8|8913|8914.1|8911.3|10
1643932940000|2022-02-04 00:02:20|8915.3|8912.5|8914.3|8911.5|8915.3|8912.5|8913.6|8910.8|4
1643932950000|2022-02-04 00:02:30|8914.8|8912|8915.8|8913|8915.8|8913|8914.8|8912|2
1643932960000|2022-02-04 00:02:40|8915.6|8912.8|8915.8|8913|8915.8|8913|8915.6|8912.8|0
1643932970000|2022-02-04 00:02:50|8915.6|8912.8|8915.6|8912.8|8915.8|8913|8915.4|8912.6|4
1643932980000|2022-02-04 00:03:00|8915.1|8912.3|8913.8|8911|8915.1|8912.3|8913.8|8911|9
1643932990000|2022-02-04 00:03:10|8914.3|8911.5|8914.6|8911.8|8915.3|8912.5|8914.3|8911.5|11
1643933000000|2022-02-04 00:03:20|8914.3|8911.5|8913.8|8911|8914.3|8911.5|8913.8|8911|15
1643933010000|2022-02-04 00:03:30|8913.6|8910.8|8914.8|8912|8914.8|8912|8913.6|8910.8|5
1643933020000|2022-02-04 00:03:40|8915.4|8912.6|8915.8|8913|8916.8|8914|8915.3|8912.5|15
1643933030000|2022-02-04 00:03:50|8916.1|8913.3|8916.3|8913.5|8916.6|8913.8|8915.8|8913|9
1643933040000|2022-02-04 00:04:00|8916.1|8913.3|8916.8|8914|8916.8|8914|8915.8|8913|3
1643933050000|2022-02-04 00:04:10|8916.6|8913.8|8915.3|8912.5|8916.6|8913.8|8915.3|8912.5|0
1643933060000|2022-02-04 00:04:20|8914.8|8912|8914.8|8912|8914.8|8912|8914.8|8912|2
1643933070000|2022-02-04 00:04:30|8914.6|8911.8|8915.8|8913|8915.8|8913|8914.6|8911.8|11
1643933080000|2022-02-04 00:04:40|8915.3|8912.5|8914.8|8912|8915.8|8913|8914.8|8912|6
1643933090000|2022-02-04 00:04:50|||||||||1
1643933100000|2022-02-04 00:05:00|8915.3|8912.5|8916.1|8913.3|8916.8|8914|8915.3|8912.5|18
1643933110000|2022-02-04 00:05:10|8915.8|8913|8915.8|8913|8916.3|8913.5|8915.8|8913|7
1643933120000|2022-02-04 00:05:20|8915.6|8912.8|8915.1|8912.3|8915.6|8912.8|8915.1|8912.3|1
1643933130000|2022-02-04 00:05:30|8914.8|8912|8913.8|8911|8914.8|8912|8913.8|8911|4
1643933140000|2022-02-04 00:05:40|8913.3|8910.5|8913.3|8910.5|8913.3|8910.5|8913.1|8910.3|7
1643933150000|2022-02-04 00:05:50|8913.6|8910.8|8913.6|8910.8|8913.8|8911|8913.3|8910.5|4
1643933160000|2022-02-04 00:06:00|8913.8|8911|8914.6|8911.8|8914.8|8912|8913.6|8910.8|6
1643933170000|2022-02-04 00:06:10|8914.8|8912|8912.8|8910|8914.8|8912|8912.8|8910|8
1643933180000|2022-02-04 00:06:20|8911.8|8909|8910.8|8908|8911.8|8909|8910.8|8908|14
1643933190000|2022-02-04 00:06:30|8911.8|8909|8909.8|8907|8911.8|8909|8907.8|8905|75
1643933200000|2022-02-04 00:06:40|8910.3|8907.5|8909.8|8907|8910.5|8907.7|8909.8|8907|7
1643933210000|2022-02-04 00:06:50|8910.8|8908|8911.3|8908.5|8911.8|8909|8910.8|8908|17
1643933220000|2022-02-04 00:07:00|8911.5|8908.7|8911.8|8909|8912.8|8910|8911.5|8908.7|16
1643933230000|2022-02-04 00:07:10|8911.3|8908.5|8911.8|8909|8911.8|8909|8911.1|8908.3|6
1643933240000|2022-02-04 00:07:20|||||||||1
1643933250000|2022-02-04 00:07:30|8911.5|8908.7|8912.8|8910|8912.8|8910|8910.8|8908|9
1643933260000|2022-02-04 00:07:40|8913.3|8910.5|8913.3|8910.5|8913.8|8911|8912.8|8910|8
1643933270000|2022-02-04 00:07:50|8913.8|8911|8915.5|8912.7|8915.5|8912.7|8913.8|8911|8
1643933280000|2022-02-04 00:08:00|8915.8|8913|8915.8|8913|8916|8913.2|8915.8|8913|5
1643933290000|2022-02-04 00:08:10|8916.3|8913.5|8915.8|8913|8916.8|8914|8915.8|8913|8
1643933300000|2022-02-04 00:08:20|8916.3|8913.5|8916.3|8913.5|8916.8|8914|8915.8|8913|4
1643933310000|2022-02-04 00:08:30|8915.8|8913|8915.3|8912.5|8916.3|8913.5|8914.3|8911.5|12
1643933320000|2022-02-04 00:08:40|8915.5|8912.7|8915.3|8912.5|8915.8|8913|8915.3|8912.5|0
1643933330000|2022-02-04 00:08:50|8915.1|8912.3|8915.3|8912.5|8915.3|8912.5|8914.8|8912|11
1643933340000|2022-02-04 00:09:00|8915.8|8913|8916.3|8913.5|8916.8|8914|8915.8|8913|1
1643933350000|2022-02-04 00:09:10|8916.8|8914|8916.8|8914|8917.8|8915|8916.8|8914|20
1643933360000|2022-02-04 00:09:20|8917.3|8914.5|8916.8|8914|8917.3|8914.5|8916.8|8914|6
1643933370000|2022-02-04 00:09:30|8916.3|8913.5|8917.8|8915|8917.8|8915|8915.8|8913|11
1643933380000|2022-02-04 00:09:40|||||||||1
1643933390000|2022-02-04 00:09:50|8918.8|8916|8918.8|8916|8918.8|8916|8918.8|8916|4
1643933400000|2022-02-04 00:10:00|8919.1|8916.3|8918.8|8916|8919.3|8916.5|8918.8|8916|21
1643933410000|2022-02-04 00:10:10|8918.6|8915.8|8917.3|8914.5|8918.6|8915.8|8917.3|8914.5|8
1643933420000|2022-02-04 00:10:20|8917.1|8914.3|8916.3|8913.5|8917.1|8914.3|8916.3|8913.5|0
1643933430000|2022-02-04 00:10:30|8916.5|8913.7|8916.6|8913.8|8916.8|8914|8916.5|8913.7|5
1643933440000|2022-02-04 00:10:40|8916.3|8913.5|8916.1|8913.3|8916.8|8914|8915.8|8913|8
1643933450000|2022-02-04 00:10:50|8915.8|8913|8916.8|8914|8916.8|8914|8915.8|8913|2
1643933460000|2022-02-04 00:11:00|8917|8914.2|8920.3|8917.5|8920.3|8917.5|8917|8914.2|14
1643933470000|2022-02-04 00:11:10|8920.1|8917.3|8921.3|8918.5|8921.5|8918.7|8920.1|8917.3|11
1643933480000|2022-02-04 00:11:20|8921.8|8919|8923|8920.2|8923|8920.2|8921.3|8918.5|134
1643933490000|2022-02-04 00:11:30|8922.8|8920|8923.3|8920.5|8923.5|8920.7|8922.8|8920|8
1643933500000|2022-02-04 00:11:40|8923.1|8920.3|8922.3|8919.5|8923.8|8921|8922.3|8919.5|6
1643933510000|2022-02-04 00:11:50|8921.8|8919|8922.3|8919.5|8922.3|8919.5|8921.8|8919|2
1643933520000|2022-02-04 00:12:00|8922.5|8919.7|8922.8|8920|8922.8|8920|8922.5|8919.7|2
1643933530000|2022-02-04 00:12:10|8922.6|8919.8|8922.8|8920|8922.8|8920|8921.8|8919|4
1643933540000|2022-02-04 00:12:20|8922.6|8919.8|8922.8|8920|8922.8|8920|8922.3|8919.5|3
1643933550000|2022-02-04 00:12:30|8922.3|8919.5|8921.8|8919|8922.3|8919.5|8921.8|8919|2
1643933560000|2022-02-04 00:12:40|8922.3|8919.5|8922.3|8919.5|8922.5|8919.7|8921.8|8919|8
1643933570000|2022-02-04 00:12:50|8922.5|8919.7|8921.8|8919|8922.8|8920|8921.8|8919|1
1643933580000|2022-02-04 00:13:00|8921.5|8918.7|8921.5|8918.7|8921.8|8919|8921.3|8918.5|14
1643933590000|2022-02-04 00:13:10|8921.8|8919|8921.8|8919|8921.8|8919|8921.8|8919|5
1643933600000|2022-02-04 00:13:20|||||||||2
1643933620000|2022-02-04 00:13:40|8922.3|8919.5|8922.3|8919.5|8922.3|8919.5|8922.3|8919.5|9
1643933630000|2022-02-04 00:13:50|||||||||1
1643933640000|2022-02-04 00:14:00|8922|8919.2|8922.8|8920|8922.8|8920|8922|8919.2|3
1643933650000|2022-02-04 00:14:10|8922.5|8919.7|8922.3|8919.5|8922.8|8920|8922.3|8919.5|1
1643933660000|2022-02-04 00:14:20|8922|8919.2|8922.3|8919.5|8922.3|8919.5|8922|8919.2|1
1643933670000|2022-02-04 00:14:30|8922|8919.2|8922.3|8919.5|8922.3|8919.5|8922|8919.2|2
1643933680000|2022-02-04 00:14:40|8921.8|8919|8922.3|8919.5|8922.3|8919.5|8921.8|8919|2
1643933690000|2022-02-04 00:14:50|8922.8|8920|8922.3|8919.5|8922.8|8920|8922.3|8919.5|2
1643933700000|2022-02-04 00:15:00|8922.5|8919.7|8923|8920.2|8923.2|8920.4|8922.5|8919.7|11
1643933710000|2022-02-04 00:15:10|8922.8|8920|8923.5|8920.7|8923.5|8920.7|8922.8|8920|10
1643933720000|2022-02-04 00:15:20|8924.5|8921.7|8924.5|8921.7|8924.5|8921.7|8924.5|8921.7|5
1643933730000|2022-02-04 00:15:30|8924|8921.2|8924.5|8921.7|8924.5|8921.7|8923.5|8920.7|8
1643933740000|2022-02-04 00:15:40|8924.3|8921.5|8924|8921.2|8924.3|8921.5|8923.8|8921|11
1643933750000|2022-02-04 00:15:50|8924.5|8921.7|8924.3|8921.5|8924.5|8921.7|8924.3|8921.5|0
1643933760000|2022-02-04 00:16:00|8924|8921.2|8924.5|8921.7|8924.5|8921.7|8924|8921.2|5
1643933770000|2022-02-04 00:16:10|8924.7|8921.9|8924|8921.2|8925|8922.2|8924|8921.2|35
1643933780000|2022-02-04 00:16:20|8924.5|8921.7|8926.8|8924|8926.8|8924|8924.5|8921.7|10
1643933790000|2022-02-04 00:16:30|8926.5|8923.7|8926.8|8924|8927.2|8924.4|8926.5|8923.7|39
1643933800000|2022-02-04 00:16:40|8927.2|8924.4|8926.8|8924|8927.2|8924.4|8926|8923.2|14
1643933810000|2022-02-04 00:16:50|8926.5|8923.7|8927.5|8924.7|8927.5|8924.7|8926.5|8923.7|11
1643933820000|2022-02-04 00:17:00|8928.5|8925.7|8928.8|8926|8928.8|8926|8927.8|8925|30
1643933830000|2022-02-04 00:17:10|||||||||2
1643933840000|2022-02-04 00:17:20|||||||||2
1643933850000|2022-02-04 00:17:30|||||||||1
1643933860000|2022-02-04 00:17:40|8928.5|8925.7|8927.8|8925|8928.8|8926|8927.8|8925|12
1643933870000|2022-02-04 00:17:50|||||||||1
1643933880000|2022-02-04 00:18:00|8927.3|8924.5|8927.8|8925|8927.8|8925|8926.8|8924|12
1643933890000|2022-02-04 00:18:10|8927.5|8924.7|8927.8|8925|8927.8|8925|8926.8|8924|7
1643933900000|2022-02-04 00:18:20|8927.5|8924.7|8926.8|8924|8927.8|8925|8926.8|8924|2
1643933910000|2022-02-04 00:18:30|||||||||2
1643933920000|2022-02-04 00:18:40|8926.5|8923.7|8926.5|8923.7|8926.5|8923.7|8926.5|8923.7|4
1643933930000|2022-02-04 00:18:50|8926.8|8924|8926.5|8923.7|8926.8|8924|8926.5|8923.7|2
1643933940000|2022-02-04 00:19:00|8926.8|8924|8928.8|8926|8928.8|8926|8926.8|8924|9
1643933950000|2022-02-04 00:19:10|||||||||3
1643933970000|2022-02-04 00:19:30|8929|8926.2|8928.8|8926|8929|8926.2|8928.8|8926|5
1643933980000|2022-02-04 00:19:40|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|2
1643933990000|2022-02-04 00:19:50|8928.8|8926|8929|8926.2|8929|8926.2|8928.8|8926|1
1643934000000|2022-02-04 00:20:00|8928.8|8926|8929|8926.2|8929.2|8926.4|8928.8|8926|2
1643934010000|2022-02-04 00:20:10|8928.7|8925.9|8931.2|8928.4|8931.5|8928.7|8928.7|8925.9|38
1643934020000|2022-02-04 00:20:20|8931.5|8928.7|8930.7|8927.9|8931.5|8928.7|8930.5|8927.7|3
1643934030000|2022-02-04 00:20:30|||||||||8
1643934040000|2022-02-04 00:20:40|8931|8928.2|8930.7|8927.9|8931.5|8928.7|8930.5|8927.7|16
1643934050000|2022-02-04 00:20:50|8931|8928.2|8932.2|8929.4|8932.2|8929.4|8931|8928.2|29
1643934060000|2022-02-04 00:21:00|8932|8929.2|8932|8929.2|8932.2|8929.4|8932|8929.2|4
1643934070000|2022-02-04 00:21:10|8932.2|8929.4|8932|8929.2|8933|8930.2|8932|8929.2|3
1643934080000|2022-02-04 00:21:20|8932.2|8929.4|8932.2|8929.4|8932.2|8929.4|8932|8929.2|3
1643934090000|2022-02-04 00:21:30|8932.5|8929.7|8930.7|8927.9|8932.5|8929.7|8930.7|8927.9|8
1643934100000|2022-02-04 00:21:40|8930.5|8927.7|8930.5|8927.7|8930.7|8927.9|8930|8927.2|5
1643934110000|2022-02-04 00:21:50|8930.7|8927.9|8930|8927.2|8930.7|8927.9|8930|8927.2|5
1643934120000|2022-02-04 00:22:00|8930.7|8927.9|8930.5|8927.7|8930.7|8927.9|8930.3|8927.5|21
1643934130000|2022-02-04 00:22:10|8930|8927.2|8930.7|8927.9|8930.7|8927.9|8930|8927.2|4
1643934140000|2022-02-04 00:22:20|8930.5|8927.7|8930.5|8927.7|8930.7|8927.9|8930.3|8927.5|3
1643934150000|2022-02-04 00:22:30|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|1
1643934160000|2022-02-04 00:22:40|8931.2|8928.4|8932.2|8929.4|8932.5|8929.7|8931.2|8928.4|21
1643934170000|2022-02-04 00:22:50|8932|8929.2|8932.2|8929.4|8932.5|8929.7|8931.7|8928.9|3
1643934180000|2022-02-04 00:23:00|8932.5|8929.7|8931.7|8928.9|8932.5|8929.7|8931.2|8928.4|9
1643934190000|2022-02-04 00:23:10|8931.2|8928.4|8930.7|8927.9|8931.5|8928.7|8930.7|8927.9|4
1643934200000|2022-02-04 00:23:20|8931|8928.2|8931.5|8928.7|8931.5|8928.7|8931|8928.2|3
1643934210000|2022-02-04 00:23:30|8931.7|8928.9|8931.2|8928.4|8931.7|8928.9|8931|8928.2|2
1643934220000|2022-02-04 00:23:40|8931|8928.2|8931.2|8928.4|8931.2|8928.4|8931|8928.2|5
1643934230000|2022-02-04 00:23:50|8931.5|8928.7|8931|8928.2|8931.5|8928.7|8931|8928.2|3
1643934240000|2022-02-04 00:24:00|8931.2|8928.4|8931.5|8928.7|8931.5|8928.7|8930.7|8927.9|6
1643934250000|2022-02-04 00:24:10|8931|8928.2|8930.5|8927.7|8931|8928.2|8929.7|8926.9|32
1643934260000|2022-02-04 00:24:20|8930.9|8928.1|8930.7|8927.9|8931.7|8928.9|8930.7|8927.9|10
1643934270000|2022-02-04 00:24:30|8930.5|8927.7|8930.7|8927.9|8930.7|8927.9|8930.5|8927.7|6
1643934280000|2022-02-04 00:24:40|8930.2|8927.4|8929.7|8926.9|8930.2|8927.4|8929.7|8926.9|3
1643934290000|2022-02-04 00:24:50|8929.3|8926.5|8932.7|8929.9|8934.5|8931.7|8929.3|8926.5|85
1643934300000|2022-02-04 00:25:00|8932.5|8929.7|8930.2|8927.4|8932.7|8929.9|8930.2|8927.4|13
1643934310000|2022-02-04 00:25:10|8930.5|8927.7|8930.5|8927.7|8930.5|8927.7|8930.5|8927.7|1
1643934320000|2022-02-04 00:25:20|8930.7|8927.9|8932.2|8929.4|8932.5|8929.7|8930.7|8927.9|4
1643934330000|2022-02-04 00:25:30|8932.5|8929.7|8932.5|8929.7|8932.5|8929.7|8932.5|8929.7|1
1643934340000|2022-02-04 00:25:40|8932.7|8929.9|8934.2|8931.4|8934.2|8931.4|8932.7|8929.9|6
1643934350000|2022-02-04 00:25:50|8934|8931.2|8934.5|8931.7|8934.5|8931.7|8933.7|8930.9|4
1643934360000|2022-02-04 00:26:00|8935.5|8932.7|8935|8932.2|8935.5|8932.7|8934.5|8931.7|15
1643934370000|2022-02-04 00:26:10|8935.5|8932.7|8935.2|8932.4|8935.7|8932.9|8935.2|8932.4|11
1643934380000|2022-02-04 00:26:20|8935.5|8932.7|8934.7|8931.9|8935.5|8932.7|8934|8931.2|10
1643934390000|2022-02-04 00:26:30|8935.7|8932.9|8935.5|8932.7|8935.7|8932.9|8935.5|8932.7|7
1643934400000|2022-02-04 00:26:40|8935.2|8932.4|8934.7|8931.9|8935.2|8932.4|8934.7|8931.9|2
1643934410000|2022-02-04 00:26:50|8934.5|8931.7|8934.5|8931.7|8934.5|8931.7|8934|8931.2|14
1643934420000|2022-02-04 00:27:00|8934|8931.2|8934.7|8931.9|8934.7|8931.9|8934|8931.2|7
1643934430000|2022-02-04 00:27:10|8935|8932.2|8934.7|8931.9|8935.7|8932.9|8934.7|8931.9|5
1643934440000|2022-02-04 00:27:20|||||||||1
1643934450000|2022-02-04 00:27:30|8934.5|8931.7|8934.5|8931.7|8934.5|8931.7|8934.5|8931.7|2
1643934460000|2022-02-04 00:27:40|8934.7|8931.9|8934.2|8931.4|8934.7|8931.9|8933.5|8930.7|17
1643934470000|2022-02-04 00:27:50|8933.7|8930.9|8933.5|8930.7|8933.7|8930.9|8933.5|8930.7|3
1643934480000|2022-02-04 00:28:00|8933.7|8930.9|8933.7|8930.9|8934.7|8931.9|8933.5|8930.7|8
1643934490000|2022-02-04 00:28:10|||||||||1
1643934510000|2022-02-04 00:28:30|8933.9|8931.1|8934.2|8931.4|8934.7|8931.9|8933.9|8931.1|5
1643934520000|2022-02-04 00:28:40|8933.7|8930.9|8934.2|8931.4|8934.7|8931.9|8933.7|8930.9|1
1643934530000|2022-02-04 00:28:50|8934.4|8931.6|8933.7|8930.9|8934.7|8931.9|8933.7|8930.9|4
1643934540000|2022-02-04 00:29:00|8933.9|8931.1|8933.7|8930.9|8934.2|8931.4|8933.7|8930.9|4
1643934550000|2022-02-04 00:29:10|8934|8931.2|8933.7|8930.9|8934.2|8931.4|8933.7|8930.9|2
1643934560000|2022-02-04 00:29:20|8933.9|8931.1|8934.2|8931.4|8934.2|8931.4|8933.7|8930.9|10
1643934570000|2022-02-04 00:29:30|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|0
1643934580000|2022-02-04 00:29:40|8934.2|8931.4|8934.7|8931.9|8934.7|8931.9|8934.2|8931.4|1
1643934590000|2022-02-04 00:29:50|8934|8931.2|8934.7|8931.9|8934.7|8931.9|8933.9|8931.1|3
1643934600000|2022-02-04 00:30:00|8934.5|8931.7|8934.2|8931.4|8934.5|8931.7|8933.7|8930.9|6
1643934610000|2022-02-04 00:30:10|8934.4|8931.6|8933.7|8930.9|8934.7|8931.9|8933.7|8930.9|0
1643934620000|2022-02-04 00:30:20|8934.2|8931.4|8933.7|8930.9|8934.2|8931.4|8933.7|8930.9|4
1643934630000|2022-02-04 00:30:30|8934.2|8931.4|8933.7|8930.9|8934.2|8931.4|8933.7|8930.9|0
1643934640000|2022-02-04 00:30:40|||||||||10
1643934650000|2022-02-04 00:30:50|||||||||1
1643934660000|2022-02-04 00:31:00|8933.9|8931.1|8934.2|8931.4|8934.2|8931.4|8933.9|8931.1|4
1643934670000|2022-02-04 00:31:10|8934.7|8931.9|8934.2|8931.4|8934.7|8931.9|8933.7|8930.9|5
1643934680000|2022-02-04 00:31:20|8933.7|8930.9|8934.2|8931.4|8934.7|8931.9|8933.7|8930.9|3
1643934690000|2022-02-04 00:31:30|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|0
1643934700000|2022-02-04 00:31:40|8934|8931.2|8934.2|8931.4|8934.2|8931.4|8933.7|8930.9|3
1643934710000|2022-02-04 00:31:50|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|8933.5|8930.7|1
1643934720000|2022-02-04 00:32:00|8933.5|8930.7|8933.5|8930.7|8933.7|8930.9|8933.5|8930.7|1
1643934730000|2022-02-04 00:32:10|8933.7|8930.9|8933.2|8930.4|8933.7|8930.9|8932.7|8929.9|6
1643934740000|2022-02-04 00:32:20|8932.7|8929.9|8933.7|8930.9|8933.7|8930.9|8932.7|8929.9|4
1643934750000|2022-02-04 00:32:30|8933.5|8930.7|8933.5|8930.7|8933.5|8930.7|8933.5|8930.7|2
1643934760000|2022-02-04 00:32:40|8933.7|8930.9|8933.2|8930.4|8933.7|8930.9|8932.7|8929.9|3
1643934770000|2022-02-04 00:32:50|8932.7|8929.9|8933.2|8930.4|8933.2|8930.4|8932.7|8929.9|5
1643934780000|2022-02-04 00:33:00|8933|8930.2|8932.5|8929.7|8933.2|8930.4|8932|8929.2|19
1643934790000|2022-02-04 00:33:10|8932|8929.2|8932.5|8929.7|8932.7|8929.9|8932|8929.2|6
1643934800000|2022-02-04 00:33:20|8932.7|8929.9|8932.7|8929.9|8932.7|8929.9|8932.7|8929.9|2
1643934810000|2022-02-04 00:33:30|8932|8929.2|8932|8929.2|8932|8929.2|8932|8929.2|21
1643934820000|2022-02-04 00:33:40|8931.7|8928.9|8930.7|8927.9|8931.7|8928.9|8930.4|8927.6|9
1643934830000|2022-02-04 00:33:50|8930.5|8927.7|8929.7|8926.9|8930.5|8927.7|8929.7|8926.9|3
1643934840000|2022-02-04 00:34:00|8929|8926.2|8928.7|8925.9|8929.7|8926.9|8928.5|8925.7|25
1643934860000|2022-02-04 00:34:20|8928.2|8925.4|8927.7|8924.9|8928.2|8925.4|8927.7|8924.9|1
1643934870000|2022-02-04 00:34:30|8928.2|8925.4|8928.4|8925.6|8928.4|8925.6|8927.7|8924.9|3
1643934880000|2022-02-04 00:34:40|8927.7|8924.9|8927.4|8924.6|8927.7|8924.9|8927|8924.2|11
1643934890000|2022-02-04 00:34:50|8927.2|8924.4|8927.4|8924.6|8927.4|8924.6|8926.7|8923.9|4
1643934900000|2022-02-04 00:35:00|||||||||2
1643934910000|2022-02-04 00:35:10|8927|8924.2|8927.2|8924.4|8927.4|8924.6|8926.7|8923.9|4
1643934920000|2022-02-04 00:35:20|8927.4|8924.6|8928.9|8926.1|8928.9|8926.1|8927.2|8924.4|9
1643934930000|2022-02-04 00:35:30|8929.2|8926.4|8929.2|8926.4|8929.4|8926.6|8929.2|8926.4|1
1643934940000|2022-02-04 00:35:40|8928.7|8925.9|8929.2|8926.4|8929.4|8926.6|8928.7|8925.9|1
1643934950000|2022-02-04 00:35:50|8928.9|8926.1|8929.2|8926.4|8929.2|8926.4|8928.7|8925.9|2
1643934960000|2022-02-04 00:36:00|8928.7|8925.9|8928.7|8925.9|8929.2|8926.4|8928.7|8925.9|0
1643934970000|2022-02-04 00:36:10|8928.9|8926.1|8928.4|8925.6|8929.2|8926.4|8927.4|8924.6|4
1643934980000|2022-02-04 00:36:20|8928.7|8925.9|8928.4|8925.6|8928.7|8925.9|8928.4|8925.6|7
1643934990000|2022-02-04 00:36:30|8928.6|8925.8|8929.4|8926.6|8929.4|8926.6|8928.6|8925.8|4
1643935000000|2022-02-04 00:36:40|8929.6|8926.8|8931.2|8928.4|8931.9|8929.1|8929.6|8926.8|8
1643935010000|2022-02-04 00:36:50|8931.9|8929.1|8930.9|8928.1|8931.9|8929.1|8930.9|8928.1|0
1643935020000|2022-02-04 00:37:00|8931.2|8928.4|8930.9|8928.1|8931.2|8928.4|8930.4|8927.6|2
1643935030000|2022-02-04 00:37:10|8930.7|8927.9|8931.7|8928.9|8931.9|8929.1|8930.7|8927.9|1
1643935040000|2022-02-04 00:37:20|8931.4|8928.6|8931.2|8928.4|8931.7|8928.9|8930.7|8927.9|3
1643935060000|2022-02-04 00:37:40|8933.4|8930.6|8934.1|8931.3|8934.1|8931.3|8933.4|8930.6|30
1643935070000|2022-02-04 00:37:50|8933.9|8931.1|8932.4|8929.6|8934.1|8931.3|8932.4|8929.6|7
1643935080000|2022-02-04 00:38:00|8933.7|8930.9|8932.4|8929.6|8933.7|8930.9|8932.4|8929.6|9
1643935090000|2022-02-04 00:38:10|8932.9|8930.1|8932.7|8929.9|8932.9|8930.1|8932.4|8929.6|0
1643935100000|2022-02-04 00:38:20|8932.9|8930.1|8935.4|8932.6|8935.4|8932.6|8932.9|8930.1|36
1643935110000|2022-02-04 00:38:30|8935.9|8933.1|8936.4|8933.6|8936.4|8933.6|8935.9|8933.1|39
1643935120000|2022-02-04 00:38:40|8936.2|8933.4|8936.4|8933.6|8936.4|8933.6|8935.4|8932.6|8
1643935130000|2022-02-04 00:38:50|8935.9|8933.1|8935.9|8933.1|8936.4|8933.6|8935.9|8933.1|5
1643935140000|2022-02-04 00:39:00|8936.1|8933.3|8938.4|8935.6|8938.4|8935.6|8936.1|8933.3|17
1643935150000|2022-02-04 00:39:10|8937.9|8935.1|8937.6|8934.8|8938.4|8935.6|8937.4|8934.6|18
1643935160000|2022-02-04 00:39:20|8938.4|8935.6|8939.1|8936.3|8939.1|8936.3|8938.4|8935.6|85
1643935170000|2022-02-04 00:39:30|8939.4|8936.6|8939.1|8936.3|8939.4|8936.6|8939.1|8936.3|11
1643935180000|2022-02-04 00:39:40|||||||||2
1643935190000|2022-02-04 00:39:50|8938.6|8935.8|8937.4|8934.6|8938.6|8935.8|8937.1|8934.3|7
1643935200000|2022-02-04 00:40:00|8937.9|8935.1|8938.1|8935.3|8938.1|8935.3|8937.4|8934.6|6
1643935210000|2022-02-04 00:40:10|8937.9|8935.1|8941.1|8938.3|8941.1|8938.3|8937.9|8935.1|61
1643935220000|2022-02-04 00:40:20|8941.6|8938.8|8952.6|8949.8|8955.1|8952.3|8941.1|8938.3|506
1643935230000|2022-02-04 00:40:30|8952.1|8949.3|8953.6|8950.8|8953.6|8950.8|8952.1|8949.3|21
1643935240000|2022-02-04 00:40:40|8953.4|8950.6|8952.6|8949.8|8953.4|8950.6|8952.6|8949.8|12
1643935250000|2022-02-04 00:40:50|8952.4|8949.6|8950.1|8947.3|8952.4|8949.6|8950.1|8947.3|14
1643935260000|2022-02-04 00:41:00|8949.1|8946.3|8948.1|8945.3|8949.6|8946.8|8947.1|8944.3|43
1643935270000|2022-02-04 00:41:10|8948.4|8945.6|8949.1|8946.3|8949.1|8946.3|8948.1|8945.3|7
1643935280000|2022-02-04 00:41:20|8949.4|8946.6|8949.1|8946.3|8950.1|8947.3|8949.1|8946.3|23
1643935290000|2022-02-04 00:41:30|8948.9|8946.1|8947.9|8945.1|8948.9|8946.1|8947.9|8945.1|8
1643935300000|2022-02-04 00:41:40|8947.6|8944.8|8948.1|8945.3|8948.4|8945.6|8947.6|8944.8|3
1643935310000|2022-02-04 00:41:50|8948.4|8945.6|8946.4|8943.6|8948.4|8945.6|8946.1|8943.3|22
1643935320000|2022-02-04 00:42:00|8946.1|8943.3|8945.1|8942.3|8946.1|8943.3|8944.1|8941.3|30
1643935330000|2022-02-04 00:42:10|8945.4|8942.6|8945.1|8942.3|8945.4|8942.6|8945.1|8942.3|1
1643935340000|2022-02-04 00:42:20|8944.9|8942.1|8945.1|8942.3|8945.1|8942.3|8944.4|8941.6|21
1643935350000|2022-02-04 00:42:30|8944.9|8942.1|8944.6|8941.8|8945.1|8942.3|8944.1|8941.3|18
1643935360000|2022-02-04 00:42:40|8944.8|8942|8944.9|8942.1|8945.1|8942.3|8944.6|8941.8|4
1643935370000|2022-02-04 00:42:50|8944.7|8941.9|8946.1|8943.3|8946.1|8943.3|8944.4|8941.6|8
1643935380000|2022-02-04 00:43:00|8945.8|8943|8948.6|8945.8|8948.6|8945.8|8945.1|8942.3|38
1643935390000|2022-02-04 00:43:10|8949.1|8946.3|8949.3|8946.5|8950.1|8947.3|8948.8|8946|12
1643935400000|2022-02-04 00:43:20|8949.6|8946.8|8950.1|8947.3|8950.1|8947.3|8949.1|8946.3|2
1643935410000|2022-02-04 00:43:30|8949.9|8947.1|8950.1|8947.3|8950.1|8947.3|8948.8|8946|6
1643935420000|2022-02-04 00:43:40|8950.3|8947.5|8950.1|8947.3|8950.8|8948|8950.1|8947.3|9
1643935430000|2022-02-04 00:43:50|8950.6|8947.8|8952.1|8949.3|8952.1|8949.3|8950.6|8947.8|12
1643935440000|2022-02-04 00:44:00|8953|8950.2|8954.1|8951.3|8955.6|8952.8|8953|8950.2|50
1643935450000|2022-02-04 00:44:10|8953.8|8951|8952.8|8950|8953.8|8951|8952.8|8950|7
1643935460000|2022-02-04 00:44:20|8952.3|8949.5|8953.8|8951|8954.1|8951.3|8951.8|8949|25
1643935470000|2022-02-04 00:44:30|8954.8|8952|8957.1|8954.3|8958.8|8956|8954.8|8952|62
1643935480000|2022-02-04 00:44:40|8956.6|8953.8|8957.6|8954.8|8958.1|8955.3|8956.6|8953.8|18
1643935490000|2022-02-04 00:44:50|8957.3|8954.5|8957.8|8955|8957.8|8955|8956.1|8953.3|24
1643935500000|2022-02-04 00:45:00|8957.1|8954.3|8956.4|8953.6|8958.1|8955.3|8955.4|8952.6|92
1643935510000|2022-02-04 00:45:10|8956.6|8953.8|8957.1|8954.3|8957.4|8954.6|8956.4|8953.6|9
1643935520000|2022-02-04 00:45:20|8956.4|8953.6|8957.1|8954.3|8957.1|8954.3|8956.4|8953.6|8
1643935530000|2022-02-04 00:45:30|||||||||4
1643935540000|2022-02-04 00:45:40|8956.6|8953.8|8957.4|8954.6|8957.4|8954.6|8956.6|8953.8|5
1643935550000|2022-02-04 00:45:50|8957.1|8954.3|8957.1|8954.3|8957.3|8954.5|8957.1|8954.3|10
1643935560000|2022-02-04 00:46:00|8957.4|8954.6|8957.3|8954.5|8957.4|8954.6|8957.1|8954.3|3
1643935570000|2022-02-04 00:46:10|8957.1|8954.3|8958.1|8955.3|8958.4|8955.6|8956.6|8953.7|16
1643935580000|2022-02-04 00:46:20|8958.3|8955.5|8958.1|8955.3|8958.6|8955.8|8958.1|8955.3|13
1643935590000|2022-02-04 00:46:30|||||||||3
1643935600000|2022-02-04 00:46:40|8957.1|8954.3|8957.1|8954.3|8957.1|8954.3|8956.1|8953.3|19
1643935610000|2022-02-04 00:46:50|8957.4|8954.6|8957.6|8954.8|8957.6|8954.8|8957.4|8954.6|1
1643935620000|2022-02-04 00:47:00|8957.9|8955.1|8958.1|8955.3|8958.1|8955.3|8957.1|8954.3|26
1643935630000|2022-02-04 00:47:10|8958.4|8955.6|8957.1|8954.3|8958.4|8955.6|8957.1|8954.3|4
1643935640000|2022-02-04 00:47:20|8956.6|8953.8|8956.9|8954.1|8956.9|8954.1|8956.6|8953.8|1
1643935650000|2022-02-04 00:47:30|8957.1|8954.3|8956.4|8953.6|8957.1|8954.3|8956.4|8953.6|25
1643935660000|2022-02-04 00:47:40|8956.6|8953.8|8958.4|8955.6|8958.4|8955.6|8956.6|8953.8|32
1643935670000|2022-02-04 00:47:50|8958.1|8955.3|8958.9|8956.1|8959.1|8956.3|8958.1|8955.3|14
1643935680000|2022-02-04 00:48:00|8959.6|8956.8|8961.3|8958.5|8961.8|8959|8959.6|8956.8|33
1643935690000|2022-02-04 00:48:10|8961.1|8958.3|8961.6|8958.8|8961.6|8958.8|8961.1|8958.3|16
1643935700000|2022-02-04 00:48:20|8961.8|8959|8961.4|8958.6|8962.4|8959.6|8961.1|8958.3|6
1643935710000|2022-02-04 00:48:30|8961.1|8958.3|8961.1|8958.3|8961.1|8958.3|8960.6|8957.8|11
1643935720000|2022-02-04 00:48:40|8960.6|8957.8|8961.8|8959|8962.1|8959.3|8960.3|8957.5|48
1643935730000|2022-02-04 00:48:50|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|8961.1|8958.3|15
1643935740000|2022-02-04 00:49:00|8963.2|8960.4|8961.9|8959.1|8965.1|8962.3|8961.9|8959.1|82
1643935750000|2022-02-04 00:49:10|8962.1|8959.3|8962.4|8959.6|8963.1|8960.3|8962.1|8959.3|9
1643935760000|2022-02-04 00:49:20|8962.1|8959.3|8961.9|8959.1|8962.6|8959.8|8961.6|8958.8|9
1643935770000|2022-02-04 00:49:30|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|8961.6|8958.8|6
1643935780000|2022-02-04 00:49:40|8961.6|8958.8|8962.1|8959.3|8962.1|8959.3|8961.1|8958.3|6
1643935790000|2022-02-04 00:49:50|8961.9|8959.1|8961.1|8958.3|8962.1|8959.3|8961.1|8958.3|7
1643935800000|2022-02-04 00:50:00|8960.6|8957.8|8960.1|8957.3|8960.6|8957.8|8960.1|8957.3|2
1643935810000|2022-02-04 00:50:10|||||||||2
1643935820000|2022-02-04 00:50:20|||||||||7
1643935830000|2022-02-04 00:50:30|8960.3|8957.5|8960.6|8957.8|8961.1|8958.3|8960.1|8957.3|16
1643935840000|2022-02-04 00:50:40|8960.3|8957.5|8961.1|8958.3|8961.1|8958.3|8960.1|8957.3|4
1643935850000|2022-02-04 00:50:50|||||||||2
1643935860000|2022-02-04 00:51:00|8961.8|8959|8962.1|8959.3|8963.6|8960.8|8961.8|8959|49
1643935870000|2022-02-04 00:51:10|8962.6|8959.8|8962.6|8959.8|8962.6|8959.8|8962.1|8959.3|4
1643935880000|2022-02-04 00:51:20|8962.8|8960|8964.1|8961.3|8964.1|8961.3|8962.8|8960|5
1643935890000|2022-02-04 00:51:30|8963.8|8961|8963.1|8960.3|8964.1|8961.3|8963.1|8960.3|9
1643935900000|2022-02-04 00:51:40|8962.1|8959.3|8962.1|8959.3|8963.1|8960.3|8962.1|8959.3|24
1643935910000|2022-02-04 00:51:50|8961.6|8958.8|8961.6|8958.8|8961.6|8958.8|8961.6|8958.8|2
1643935920000|2022-02-04 00:52:00|8961.3|8958.5|8962.1|8959.3|8962.1|8959.3|8959.8|8957|25
1643935930000|2022-02-04 00:52:10|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|3
1643935940000|2022-02-04 00:52:20|||||||||2
1643935950000|2022-02-04 00:52:30|8962.6|8959.8|8962.1|8959.3|8962.6|8959.8|8962.1|8959.3|2
1643935960000|2022-02-04 00:52:40|||||||||1
1643935970000|2022-02-04 00:52:50|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|4
1643935980000|2022-02-04 00:53:00|8962.6|8959.8|8962.6|8959.8|8962.6|8959.8|8962.1|8959.3|2
1643935990000|2022-02-04 00:53:10|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|2
1643936020000|2022-02-04 00:53:40|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|3
1643936040000|2022-02-04 00:54:00|||||||||1
1643936050000|2022-02-04 00:54:10|8962.3|8959.5|8962.6|8959.8|8962.6|8959.8|8962.3|8959.5|13
1643936060000|2022-02-04 00:54:20|8962.3|8959.5|8962.8|8960|8962.8|8960|8962.1|8959.3|5
1643936070000|2022-02-04 00:54:30|8963.1|8960.3|8962.1|8959.3|8963.1|8960.3|8962.1|8959.3|0
1643936090000|2022-02-04 00:54:50|8961.8|8959|8958.8|8956|8961.8|8959|8958.1|8955.3|37
1643936100000|2022-02-04 00:55:00|8958.6|8955.8|8959.6|8956.8|8960.1|8957.3|8958.1|8955.3|33
1643936110000|2022-02-04 00:55:10|8959.3|8956.5|8959.1|8956.3|8959.6|8956.8|8959.1|8956.3|3
1643936120000|2022-02-04 00:55:20|8958.8|8956|8958.1|8955.3|8959.1|8956.3|8958.1|8955.3|8
1643936130000|2022-02-04 00:55:30|||||||||1
1643936140000|2022-02-04 00:55:40|8957.1|8954.3|8957.3|8954.5|8959.3|8956.5|8957.1|8954.3|36
1643936150000|2022-02-04 00:55:50|8957.8|8955|8957.6|8954.8|8958.1|8955.3|8957.6|8954.8|5
1643936160000|2022-02-04 00:56:00|8957.8|8955|8958.1|8955.3|8958.1|8955.3|8957.6|8954.8|6
1643936170000|2022-02-04 00:56:10|8957.8|8955|8957.3|8954.5|8957.8|8955|8957.1|8954.3|4
1643936180000|2022-02-04 00:56:20|8957.1|8954.3|8956.6|8953.8|8957.1|8954.3|8956.6|8953.8|13
1643936190000|2022-02-04 00:56:30|8956.3|8953.5|8957.1|8954.3|8957.1|8954.3|8956.1|8953.3|3
1643936200000|2022-02-04 00:56:40|8957.8|8955|8959.1|8956.3|8959.1|8956.3|8957.8|8955|10
1643936210000|2022-02-04 00:56:50|8958.8|8956|8958.1|8955.3|8958.8|8956|8958.1|8955.3|3
1643936220000|2022-02-04 00:57:00|8957.8|8955|8958.1|8955.3|8958.1|8955.3|8957.1|8954.3|4
1643936230000|2022-02-04 00:57:10|8958.3|8955.5|8958.3|8955.5|8959.1|8956.3|8958.3|8955.5|4
1643936240000|2022-02-04 00:57:20|8958.1|8955.3|8956.1|8953.3|8958.1|8955.3|8956.1|8953.3|18
1643936250000|2022-02-04 00:57:30|8955.8|8953|8955.8|8953|8955.8|8953|8955.3|8952.5|5
1643936260000|2022-02-04 00:57:40|8955.3|8952.5|8956.3|8953.5|8956.3|8953.5|8955.3|8952.5|16
1643936270000|2022-02-04 00:57:50|8955.8|8953|8956|8953.2|8956|8953.2|8955.8|8953|9
1643936280000|2022-02-04 00:58:00|8956.3|8953.5|8957.8|8955|8958|8955.2|8956.3|8953.5|17
1643936290000|2022-02-04 00:58:10|8957.3|8954.5|8957.3|8954.5|8957.8|8955|8957.3|8954.5|4
1643936300000|2022-02-04 00:58:20|8957.6|8954.8|8958|8955.2|8958.3|8955.5|8957.6|8954.8|4
1643936310000|2022-02-04 00:58:30|8958.3|8955.5|8958.3|8955.5|8958.3|8955.5|8958.3|8955.5|6
1643936320000|2022-02-04 00:58:40|8958.1|8955.3|8957.8|8955|8958.1|8955.3|8957.8|8955|0
1643936330000|2022-02-04 00:58:50|8957.6|8954.8|8958|8955.2|8958|8955.2|8957.3|8954.5|2
1643936350000|2022-02-04 00:59:10|8957.8|8955|8958.3|8955.5|8959|8956.2|8957.8|8955|8
1643936360000|2022-02-04 00:59:20|8958|8955.2|8957.3|8954.5|8958|8955.2|8957.1|8954.3|10
1643936370000|2022-02-04 00:59:30|8957.8|8955|8958|8955.2|8958|8955.2|8957.3|8954.5|12
1643936380000|2022-02-04 00:59:40|8958.3|8955.5|8958.3|8955.5|8958.3|8955.5|8957.5|8954.7|9
1643936390000|2022-02-04 00:59:50|8958.1|8955.3|8958.1|8955.3|8958.3|8955.5|8957.5|8954.7|2
1643936400000|2022-02-04 01:00:00|8957.6|8954.8|8949.6|8946.8|8957.6|8954.8|8947.8|8945|324
1643936410000|2022-02-04 01:00:10|8949.8|8947|8952.6|8949.8|8955.3|8952.5|8949.8|8947|46
1643936420000|2022-02-04 01:00:20|8952.1|8949.3|8954.6|8951.8|8955.8|8953|8952.1|8949.3|31
1643936430000|2022-02-04 01:00:30|8954.8|8952|8955.1|8952.3|8956.3|8953.5|8953.6|8950.8|38
1643936440000|2022-02-04 01:00:40|8954.6|8951.8|8951.8|8949|8955.1|8952.3|8948.8|8946|89
1643936450000|2022-02-04 01:00:50|8952.3|8949.5|8955.3|8952.5|8955.3|8952.5|8952.3|8949.5|48
1643936460000|2022-02-04 01:01:00|8956.3|8953.5|8955|8952.2|8957|8954.2|8954.6|8951.8|75
1643936470000|2022-02-04 01:01:10|8954.8|8952|8954.8|8952|8956.5|8953.7|8954.3|8951.5|14
1643936480000|2022-02-04 01:01:20|8954.5|8951.7|8952|8949.2|8956|8953.2|8952|8949.2|19
1643936490000|2022-02-04 01:01:30|8951.8|8949|8952|8949.2|8953|8950.2|8951|8948.2|23
1643936500000|2022-02-04 01:01:40|8952.3|8949.5|8952|8949.2|8953|8950.2|8951.8|8949|7
1643936510000|2022-02-04 01:01:50|8951.8|8949|8950|8947.2|8951.8|8949|8950|8947.2|7
1643936520000|2022-02-04 01:02:00|8949.8|8947|8951.8|8949|8952|8949.2|8949|8946.2|31
1643936530000|2022-02-04 01:02:10|8952|8949.2|8953.8|8951|8954|8951.2|8952|8949.2|9
1643936540000|2022-02-04 01:02:20|8953.6|8950.8|8956|8953.2|8956.5|8953.7|8953.3|8950.5|17
1643936550000|2022-02-04 01:02:30|8955.8|8953|8954|8951.2|8956|8953.2|8954|8951.2|17
1643936560000|2022-02-04 01:02:40|8953.8|8951|8954.5|8951.7|8954.8|8952|8952.3|8949.5|15
1643936570000|2022-02-04 01:02:50|8954.3|8951.5|8954|8951.2|8954.3|8951.5|8953.8|8951|1
1643936580000|2022-02-04 01:03:00|8953.6|8950.8|8954|8951.2|8954.5|8951.7|8952.8|8950|6
1643936590000|2022-02-04 01:03:10|8953.8|8951|8951.3|8948.5|8953.8|8951|8951.3|8948.5|9
1643936600000|2022-02-04 01:03:20|8952|8949.2|8951|8948.2|8952.8|8950|8950.8|8948|9
1643936610000|2022-02-04 01:03:30|8950.8|8948|8951.3|8948.5|8951.8|8949|8950.8|8948|12
1643936620000|2022-02-04 01:03:40|8950.8|8948|8951|8948.2|8951|8948.2|8950.8|8948|0
1643936630000|2022-02-04 01:03:50|8951.5|8948.7|8951|8948.2|8952.5|8949.7|8950.8|8948|3
1643936640000|2022-02-04 01:04:00|8950.8|8948|8951|8948.2|8952.5|8949.7|8950.8|8948|14
1643936650000|2022-02-04 01:04:10|8952|8949.2|8953|8950.2|8953.3|8950.5|8952|8949.2|24
1643936660000|2022-02-04 01:04:20|8952.6|8949.8|8950.8|8948|8952.6|8949.8|8950.5|8947.7|16
1643936670000|2022-02-04 01:04:30|8951|8948.2|8951|8948.2|8951|8948.2|8951|8948.2|0
1643936680000|2022-02-04 01:04:40|8950.8|8948|8951|8948.2|8951.8|8949|8950.3|8947.5|10
1643936690000|2022-02-04 01:04:50|8950.8|8948|8950.8|8948|8951|8948.2|8950.3|8947.5|3
1643936700000|2022-02-04 01:05:00|8951|8948.2|8951|8948.2|8951.3|8948.5|8950.8|8948|5
1643936710000|2022-02-04 01:05:10|8950.6|8947.8|8949.5|8946.7|8950.6|8947.8|8948.3|8945.5|17
1643936720000|2022-02-04 01:05:20|8949.3|8946.5|8947|8944.2|8949.9|8946.7|8946|8943.2|41
1643936730000|2022-02-04 01:05:30|8947.2|8944.4|8947|8944.2|8948.7|8945.9|8947|8944.2|20
1643936740000|2022-02-04 01:05:40|8947.2|8944.4|8948.2|8945.4|8948.7|8945.9|8947|8944.2|4
1643936750000|2022-02-04 01:05:50|8948.5|8945.7|8948.8|8946|8949.2|8946.4|8948.5|8945.7|12
1643936760000|2022-02-04 01:06:00|8948.5|8945.7|8950|8947.2|8950.2|8947.4|8948.3|8945.5|7
1643936770000|2022-02-04 01:06:10|8950.2|8947.4|8951|8948.2|8952|8949.2|8950|8947.2|14
1643936780000|2022-02-04 01:06:20|8950.8|8948|8951.3|8948.5|8951.3|8948.5|8950.5|8947.7|15
1643936790000|2022-02-04 01:06:30|8951|8948.2|8951|8948.2|8951|8948.2|8951|8948.2|1
1643936800000|2022-02-04 01:06:40|8950.8|8948|8951|8948.2|8951|8948.2|8950.3|8947.5|4
1643936810000|2022-02-04 01:06:50|8950.3|8947.5|8950.8|8948|8951|8948.2|8950.3|8947.5|4
1643936820000|2022-02-04 01:07:00|8950.5|8947.7|8951|8948.2|8951.5|8948.7|8950.5|8947.7|12
1643936830000|2022-02-04 01:07:10|8951.5|8948.7|8952.8|8950|8953|8950.2|8951.5|8948.7|17
1643936840000|2022-02-04 01:07:20|8952.2|8949.4|8954|8951.2|8954|8951.2|8951.8|8949|23
1643936850000|2022-02-04 01:07:30|8955|8952.2|8954.5|8951.7|8955|8952.2|8954|8951.2|10
1643936860000|2022-02-04 01:07:40|8954|8951.2|8955|8952.2|8955|8952.2|8954|8951.2|4
1643936870000|2022-02-04 01:07:50|8954.8|8952|8953|8950.2|8955|8952.2|8953|8950.2|8
1643936880000|2022-02-04 01:08:00|8952.8|8950|8953|8950.2|8953.3|8950.5|8951.7|8948.9|40
1643936890000|2022-02-04 01:08:10|8952.8|8950|8954.2|8951.4|8954.2|8951.4|8952.8|8950|2
1643936900000|2022-02-04 01:08:20|8954.5|8951.7|8955.8|8953|8956.2|8953.4|8954.5|8951.7|14
1643936910000|2022-02-04 01:08:30|8955.5|8952.7|8956|8953.2|8956|8953.2|8955.3|8952.5|10
1643936920000|2022-02-04 01:08:40|8955.8|8953|8956|8953.2|8957|8954.2|8955.8|8953|7
1643936930000|2022-02-04 01:08:50|8955.5|8952.7|8955.8|8953|8956|8953.2|8955.3|8952.5|18
1643936940000|2022-02-04 01:09:00|||||||||1
1643936950000|2022-02-04 01:09:10|8955.5|8952.7|8955.8|8953|8956.3|8953.5|8955.3|8952.5|6
1643936960000|2022-02-04 01:09:20|8956|8953.2|8955.8|8953|8956|8953.2|8955.5|8952.7|2
1643936970000|2022-02-04 01:09:30|8956|8953.2|8956|8953.2|8956|8953.2|8955.8|8953|5
1643936980000|2022-02-04 01:09:40|8955.8|8953|8955.8|8953|8956|8953.2|8955.8|8953|1
1643936990000|2022-02-04 01:09:50|8955.5|8952.7|8956.8|8954|8956.8|8954|8955.5|8952.7|7
1643937000000|2022-02-04 01:10:00|8957|8954.2|8963|8960.2|8964|8961.2|8956.8|8954|61
1643937010000|2022-02-04 01:10:10|8962.8|8960|8962.3|8959.5|8963|8960.2|8962.3|8959.5|4
1643937020000|2022-02-04 01:10:20|8962.8|8960|8960.5|8957.7|8963.3|8960.5|8960|8957.2|51
1643937030000|2022-02-04 01:10:30|8961|8958.2|8961.5|8958.7|8961.5|8958.7|8961|8958.2|3
1643937040000|2022-02-04 01:10:40|8961.8|8959|8961.8|8959|8962.3|8959.5|8961.8|8959|8
1643937050000|2022-02-04 01:10:50|8962|8959.2|8962.8|8960|8962.8|8960|8962|8959.2|7
1643937060000|2022-02-04 01:11:00|8963|8960.2|8962.8|8960|8963|8960.2|8962.5|8959.7|20
1643937070000|2022-02-04 01:11:10|8963|8960.2|8963|8960.2|8963.2|8960.4|8962.3|8959.5|4
1643937080000|2022-02-04 01:11:20|8963.5|8960.7|8964.8|8962|8965|8962.2|8963.5|8960.7|12
1643937090000|2022-02-04 01:11:30|8965|8962.2|8964.5|8961.7|8965.3|8962.5|8964.3|8961.5|2
1643937100000|2022-02-04 01:11:40|8964.7|8961.9|8965.2|8962.4|8966|8963.2|8964.7|8961.9|44
1643937110000|2022-02-04 01:11:50|8965|8962.2|8966.2|8963.4|8966.5|8963.7|8965|8962.2|10
1643937120000|2022-02-04 01:12:00|8966.7|8963.9|8969|8966.2|8970.7|8967.9|8966.2|8963.4|123
1643937130000|2022-02-04 01:12:10|8969.2|8966.4|8969|8966.2|8971|8968.2|8969|8966.2|30
1643937140000|2022-02-04 01:12:20|8968.5|8965.7|8966|8963.2|8968.5|8965.7|8966|8963.2|16
1643937150000|2022-02-04 01:12:30|8965.8|8963|8966.8|8964|8967|8964.2|8964.5|8961.7|20
1643937160000|2022-02-04 01:12:40|8967|8964.2|8965.8|8963|8967|8964.2|8965.8|8963|1
1643937170000|2022-02-04 01:12:50|8966|8963.2|8965.8|8963|8966|8963.2|8965.8|8963|8
1643937180000|2022-02-04 01:13:00|8966|8963.2|8966|8963.2|8967|8964.2|8965|8962.2|12
1643937190000|2022-02-04 01:13:10|8967|8964.2|8966|8963.2|8967|8964.2|8966|8963.2|6
1643937200000|2022-02-04 01:13:20|8966.2|8963.4|8966.7|8963.9|8966.7|8963.9|8966.2|8963.4|1
1643937210000|2022-02-04 01:13:30|8966.2|8963.4|8967.7|8964.9|8968|8965.2|8966|8963.2|10
1643937220000|2022-02-04 01:13:40|8967.5|8964.7|8966|8963.2|8967.5|8964.7|8966|8963.2|15
1643937230000|2022-02-04 01:13:50|8965.7|8962.9|8965.5|8962.7|8965.7|8962.9|8965.2|8962.4|2
1643937240000|2022-02-04 01:14:00|8965.2|8962.4|8965|8962.2|8965.2|8962.4|8964.2|8961.4|4
1643937250000|2022-02-04 01:14:10|8964.7|8961.9|8964.5|8961.7|8965|8962.2|8964.2|8961.4|4
1643937260000|2022-02-04 01:14:20|8964.7|8961.9|8964|8961.2|8965|8962.2|8964|8961.2|11
1643937270000|2022-02-04 01:14:30|8964.2|8961.4|8965|8962.2|8965|8962.2|8964.2|8961.4|6
1643937280000|2022-02-04 01:14:40|8964.7|8961.9|8964|8961.2|8965.7|8962.9|8964|8961.2|13
1643937290000|2022-02-04 01:14:50|8963.7|8960.9|8964|8961.2|8964|8961.2|8963.7|8960.9|2
1643937300000|2022-02-04 01:15:00|8963.7|8960.9|8963.7|8960.9|8964|8961.2|8963.5|8960.7|10
1643937310000|2022-02-04 01:15:10|8964.7|8961.9|8965.7|8962.9|8967|8964.2|8964.7|8961.9|24
1643937320000|2022-02-04 01:15:20|8966|8963.2|8965.5|8962.7|8966|8963.2|8965.5|8962.7|10
1643937330000|2022-02-04 01:15:30|8965.2|8962.4|8965|8962.2|8966|8963.2|8965|8962.2|3
1643937340000|2022-02-04 01:15:40|8965.4|8962.6|8966|8963.2|8968|8965.2|8965.4|8962.6|36
1643937350000|2022-02-04 01:15:50|8965.7|8962.9|8965|8962.2|8965.7|8962.9|8965|8962.2|22
1643937360000|2022-02-04 01:16:00|8965.2|8962.4|8966|8963.2|8966|8963.2|8965|8962.2|5
1643937370000|2022-02-04 01:16:10|8965.7|8962.9|8966|8963.2|8967.7|8964.9|8965.7|8962.9|11
1643937380000|2022-02-04 01:16:20|8966.2|8963.4|8966|8963.2|8967|8964.2|8966|8963.2|1
1643937390000|2022-02-04 01:16:30|8966.7|8963.9|8965|8962.2|8966.7|8963.9|8965|8962.2|3
1643937410000|2022-02-04 01:16:50|8964|8961.2|8964|8961.2|8964|8961.2|8964|8961.2|4
1643937420000|2022-02-04 01:17:00|8964.2|8961.4|8965|8962.2|8965.5|8962.7|8964.2|8961.4|4
1643937430000|2022-02-04 01:17:10|8964.7|8961.9|8964|8961.2|8964.7|8961.9|8964|8961.2|1
1643937440000|2022-02-04 01:17:20|8963.2|8960.4|8963|8960.2|8963.2|8960.4|8962.5|8959.7|10
1643937450000|2022-02-04 01:17:30|8963.7|8960.9|8964|8961.2|8964|8961.2|8963|8960.2|11
1643937460000|2022-02-04 01:17:40|8963.7|8960.9|8965|8962.2|8966|8963.2|8963.2|8960.4|28
1643937470000|2022-02-04 01:17:50|8963.7|8960.9|8962|8959.2|8963.7|8960.9|8962|8959.2|30
1643937480000|2022-02-04 01:18:00|8962.5|8959.7|8963|8960.2|8963.2|8960.4|8962.5|8959.7|9
1643937490000|2022-02-04 01:18:10|8962.7|8959.9|8963|8960.2|8963|8960.2|8962.7|8959.9|2
1643937500000|2022-02-04 01:18:20|8963.2|8960.4|8963.2|8960.4|8963.2|8960.4|8963|8960.2|2
1643937510000|2022-02-04 01:18:30|8963.7|8960.9|8963.7|8960.9|8964|8961.2|8963.7|8960.9|4
1643937520000|2022-02-04 01:18:40|8963.2|8960.4|8962.7|8959.9|8964|8961.2|8962.5|8959.7|16
1643937530000|2022-02-04 01:18:50|8963|8960.2|8962.7|8959.9|8963|8960.2|8962.7|8959.9|1
1643937540000|2022-02-04 01:19:00|8963|8960.2|8962|8959.2|8963|8960.2|8961|8958.2|7
1643937550000|2022-02-04 01:19:10|8963.2|8960.4|8967.2|8964.4|8967.2|8964.4|8963.2|8960.4|21
1643937560000|2022-02-04 01:19:20|8967.5|8964.7|8967|8964.2|8967.5|8964.7|8966.2|8963.4|6
1643937570000|2022-02-04 01:19:30|8966.7|8963.9|8966.5|8963.7|8967|8964.2|8966.2|8963.4|3
1643937580000|2022-02-04 01:19:40|8966.7|8963.9|8967|8964.2|8967|8964.2|8965.2|8962.4|7
1643937590000|2022-02-04 01:19:50|8966.7|8963.9|8966|8963.2|8966.7|8963.9|8966|8963.2|4
1643937600000|2022-02-04 01:20:00|8966.5|8963.7|8966.7|8963.9|8967|8964.2|8966.5|8963.7|1
1643937610000|2022-02-04 01:20:10|8967|8964.2|8966.7|8963.9|8967|8964.2|8966.2|8963.4|6
1643937620000|2022-02-04 01:20:20|8966.2|8963.4|8966.5|8963.7|8967|8964.2|8966.2|8963.4|6
1643937630000|2022-02-04 01:20:30|8966.2|8963.4|8966.9|8964.1|8966.9|8964.1|8966.2|8963.4|10
1643937640000|2022-02-04 01:20:40|8967.5|8964.7|8967.7|8964.9|8967.9|8965.1|8967.5|8964.7|2
1643937650000|2022-02-04 01:20:50|8968.2|8965.4|8970.4|8967.6|8971.9|8969.1|8968.2|8965.4|46
1643937660000|2022-02-04 01:21:00|8970.7|8967.9|8969.5|8966.7|8970.9|8968.1|8968.8|8966|54
1643937670000|2022-02-04 01:21:10|8971.4|8968.6|8968.9|8966.1|8971.9|8969.1|8968.5|8965.7|44
1643937680000|2022-02-04 01:21:20|8968.7|8965.9|8966.2|8963.4|8968.9|8966.1|8966.2|8963.4|16
1643937690000|2022-02-04 01:21:30|8966.4|8963.6|8965.5|8962.7|8966.9|8964.1|8965.5|8962.7|9
1643937700000|2022-02-04 01:21:40|8965.7|8962.9|8965.9|8963.1|8965.9|8963.1|8965.7|8962.9|5
1643937710000|2022-02-04 01:21:50|8966.2|8963.4|8965.7|8962.9|8966.2|8963.4|8965.5|8962.7|20
1643937720000|2022-02-04 01:22:00|8965.5|8962.7|8964.9|8962.1|8965.5|8962.7|8963.5|8960.7|12
1643937730000|2022-02-04 01:22:10|8964.7|8961.9|8965.7|8962.9|8965.9|8963.1|8963.2|8960.4|54
1643937740000|2022-02-04 01:22:20|8965.9|8963.1|8968.2|8965.4|8968.2|8965.4|8965.9|8963.1|32
1643937750000|2022-02-04 01:22:30|8967.9|8965.1|8970.9|8968.1|8971.9|8969.1|8967.9|8965.1|78
1643937760000|2022-02-04 01:22:40|8970.7|8967.9|8970.2|8967.4|8970.7|8967.9|8969.7|8966.9|6
1643937770000|2022-02-04 01:22:50|8969.9|8967.1|8971.9|8969.1|8971.9|8969.1|8969.9|8967.1|12
1643937780000|2022-02-04 01:23:00|8971.5|8968.7|8972.9|8970.1|8973.9|8971.1|8971.5|8968.7|48
1643937790000|2022-02-04 01:23:10|8973.4|8970.6|8972.4|8969.6|8973.7|8970.9|8972.2|8969.4|17
1643937800000|2022-02-04 01:23:20|8972.7|8969.9|8972.7|8969.9|8972.9|8970.1|8972.5|8969.7|22
1643937810000|2022-02-04 01:23:30|8972.5|8969.7|8972.4|8969.6|8972.9|8970.1|8971.9|8969.1|18
1643937820000|2022-02-04 01:23:40|8972.2|8969.4|8972.2|8969.4|8972.4|8969.6|8971.4|8968.6|15
1643937830000|2022-02-04 01:23:50|8971.9|8969.1|8971.9|8969.1|8972.4|8969.6|8971.9|8969.1|8
1643937840000|2022-02-04 01:24:00|8972.7|8969.9|8972.9|8970.1|8973.7|8970.9|8972.7|8969.9|18
1643937850000|2022-02-04 01:24:10|8973.2|8970.4|8973.9|8971.1|8974.2|8971.4|8972.9|8970.1|7
1643937860000|2022-02-04 01:24:20|8974.7|8971.9|8975.2|8972.4|8975.7|8972.9|8974.7|8971.9|72
1643937870000|2022-02-04 01:24:30|8975.7|8972.9|8975.7|8972.9|8975.7|8972.9|8974.7|8971.9|71
1643937880000|2022-02-04 01:24:40|8976.2|8973.4|8975.9|8973.1|8976.2|8973.4|8974.9|8972.1|16
1643937890000|2022-02-04 01:24:50|8976.2|8973.4|8980.7|8977.9|8980.9|8978.1|8976.2|8973.4|100
1643937900000|2022-02-04 01:25:00|8981.2|8978.4|8978.2|8975.4|8981.2|8978.4|8977.9|8975.1|20
1643937910000|2022-02-04 01:25:10|8977.9|8975.1|8976.9|8974.1|8979.9|8977.1|8976.9|8974.1|59
1643937920000|2022-02-04 01:25:20|8976.7|8973.9|8973.9|8971.1|8976.7|8973.9|8973.7|8970.9|12
1643937930000|2022-02-04 01:25:30|8973.7|8970.9|8971.9|8969.1|8973.7|8970.9|8971.9|8969.1|14
1643937940000|2022-02-04 01:25:40|8970.9|8968.1|8970.9|8968.1|8971.2|8968.4|8970.9|8968.1|8
1643937950000|2022-02-04 01:25:50|8969.9|8967.1|8968.9|8966.1|8969.9|8967.1|8968.9|8966.1|16
1643937960000|2022-02-04 01:26:00|8969.2|8966.4|8968.9|8966.1|8969.7|8966.9|8968.9|8966.1|20
1643937970000|2022-02-04 01:26:10|8969.2|8966.4|8967.9|8965.1|8969.4|8966.6|8967.9|8965.1|7
1643937980000|2022-02-04 01:26:20|8969.2|8966.4|8968.9|8966.1|8969.2|8966.4|8968.9|8966.1|6
1643937990000|2022-02-04 01:26:30|8969.4|8966.6|8967.7|8964.9|8969.4|8966.6|8967.7|8964.9|17
1643938000000|2022-02-04 01:26:40|8967.9|8965.1|8967.9|8965.1|8967.9|8965.1|8967.9|8965.1|2
1643938010000|2022-02-04 01:26:50|8967.7|8964.9|8967.7|8964.9|8967.9|8965.1|8967.7|8964.9|11
1643938020000|2022-02-04 01:27:00|8967.9|8965.1|8969.7|8966.9|8969.7|8966.9|8967.9|8965.1|2
1643938030000|2022-02-04 01:27:10|8969.9|8967.1|8970.2|8967.4|8970.2|8967.4|8969.4|8966.6|9
1643938040000|2022-02-04 01:27:20|8969.9|8967.1|8969.4|8966.6|8969.9|8967.1|8968.9|8966.1|4
1643938050000|2022-02-04 01:27:30|8969.2|8966.4|8967.9|8965.1|8969.2|8966.4|8967.9|8965.1|3
1643938060000|2022-02-04 01:27:40|8967.7|8964.9|8967.7|8964.9|8967.9|8965.1|8967.7|8964.9|3
1643938070000|2022-02-04 01:27:50|8967.9|8965.1|8969.9|8967.1|8970.6|8967.8|8967.9|8965.1|8
1643938080000|2022-02-04 01:28:00|8970.1|8967.3|8972.1|8969.3|8972.1|8969.3|8970.1|8967.3|4
1643938090000|2022-02-04 01:28:10|8971.9|8969.1|8971.7|8968.9|8972.1|8969.3|8971.7|8968.9|2
1643938100000|2022-02-04 01:28:20|8971.9|8969.1|8970.7|8967.9|8971.9|8969.1|8970.2|8967.4|1
1643938110000|2022-02-04 01:28:30|8970.9|8968.1|8970.1|8967.3|8970.9|8968.1|8969.9|8967.1|2
1643938120000|2022-02-04 01:28:40|8970.4|8967.6|8968.9|8966.1|8970.4|8967.6|8968.9|8966.1|8
1643938130000|2022-02-04 01:28:50|8969.4|8966.6|8970.6|8967.8|8970.6|8967.8|8968.9|8966.1|8
1643938140000|2022-02-04 01:29:00|8970.9|8968.1|8972.1|8969.3|8972.1|8969.3|8970.9|8968.1|2
1643938150000|2022-02-04 01:29:10|8972.9|8970.1|8972.9|8970.1|8972.9|8970.1|8971.7|8968.9|6
1643938160000|2022-02-04 01:29:20|8972.7|8969.9|8973.9|8971.1|8973.9|8971.1|8972.7|8969.9|9
1643938170000|2022-02-04 01:29:30|8973.7|8970.9|8973.6|8970.8|8974.2|8971.4|8973.4|8970.6|21
1643938180000|2022-02-04 01:29:40|8973.9|8971.1|8973.9|8971.1|8975.6|8972.8|8973.9|8971.1|43
1643938190000|2022-02-04 01:29:50|8973.7|8970.9|8974.6|8971.8|8974.6|8971.8|8973.2|8970.4|37
1643938200000|2022-02-04 01:30:00|8974.1|8971.3|8979.9|8977.1|8982.6|8979.8|8973.9|8971.1|274
1643938210000|2022-02-04 01:30:10|8979.4|8976.6|8981.1|8978.3|8981.1|8978.3|8979.1|8976.3|13
1643938220000|2022-02-04 01:30:20|8980.1|8977.3|8981.4|8978.6|8981.4|8978.6|8980.1|8977.3|6
1643938230000|2022-02-04 01:30:30|8981.1|8978.3|8981.1|8978.3|8981.1|8978.3|8980.4|8977.6|20
1643938240000|2022-02-04 01:30:40|8980.9|8978.1|8984.6|8981.8|8984.6|8981.8|8980.9|8978.1|234
1643938250000|2022-02-04 01:30:50|8984.9|8982.1|8985.8|8983|8986.3|8983.5|8984.4|8981.6|192
1643938260000|2022-02-04 01:31:00|8985.6|8982.8|8984.8|8982|8986.3|8983.5|8984.8|8982|26
1643938270000|2022-02-04 01:31:10|8985.6|8982.8|8982.6|8979.8|8985.8|8983|8982.1|8979.3|51
1643938280000|2022-02-04 01:31:20|8982.4|8979.6|8981.8|8979|8982.4|8979.6|8981.1|8978.3|16
1643938290000|2022-02-04 01:31:30|8981.1|8978.3|8979.8|8977|8981.3|8978.5|8979.8|8977|16
1643938300000|2022-02-04 01:31:40|8978.3|8975.5|8979.8|8977|8980.8|8978|8978.3|8975.5|33
1643938310000|2022-02-04 01:31:50|8979.6|8976.8|8979.6|8976.8|8979.8|8977|8979.3|8976.5|24
1643938320000|2022-02-04 01:32:00|8979.3|8976.5|8977.8|8975|8979.3|8976.5|8977.8|8975|14
1643938330000|2022-02-04 01:32:10|8978.1|8975.3|8976.8|8974|8978.6|8975.8|8976.8|8974|15
1643938340000|2022-02-04 01:32:20|8976.6|8973.8|8975.8|8973|8976.6|8973.8|8975.6|8972.8|11
1643938350000|2022-02-04 01:32:30|8976.1|8973.3|8977.8|8975|8978.1|8975.3|8976.1|8973.3|11
1643938360000|2022-02-04 01:32:40|8977.1|8974.3|8977.6|8974.8|8977.8|8975|8977.1|8974.3|3
1643938370000|2022-02-04 01:32:50|8977.4|8974.6|8977.8|8975|8978.1|8975.3|8977.1|8974.3|21
1643938380000|2022-02-04 01:33:00|8978.1|8975.3|8978.8|8976|8979.1|8976.3|8977.8|8975|11
1643938390000|2022-02-04 01:33:10|8978.6|8975.8|8979.8|8977|8979.8|8977|8978.6|8975.8|5
1643938400000|2022-02-04 01:33:20|8980.8|8978|8980.8|8978|8980.8|8978|8980.6|8977.8|8
1643938410000|2022-02-04 01:33:30|8980.6|8977.8|8979.8|8977|8980.8|8978|8978.8|8976|11
1643938420000|2022-02-04 01:33:40|8979.6|8976.8|8979.1|8976.3|8979.8|8977|8978.6|8975.8|4
1643938430000|2022-02-04 01:33:50|8979.3|8976.5|8980.6|8977.8|8980.8|8978|8979.1|8976.3|4
1643938440000|2022-02-04 01:34:00|8980.4|8977.6|8980.8|8978|8980.8|8978|8979.8|8977|4
1643938450000|2022-02-04 01:34:10|8980.6|8977.8|8979.1|8976.3|8982.1|8979.3|8979.1|8976.3|12
1643938460000|2022-02-04 01:34:20|8979.3|8976.5|8979.8|8977|8980.3|8977.5|8978.8|8976|8
1643938470000|2022-02-04 01:34:30|8979.6|8976.8|8977.1|8974.3|8979.8|8977|8976.6|8973.8|33
1643938480000|2022-02-04 01:34:40|8977.4|8974.6|8977.1|8974.3|8978.1|8975.3|8977.1|8974.3|9
1643938490000|2022-02-04 01:34:50|8977.4|8974.6|8976.8|8974|8977.8|8975|8976.8|8974|1
1643938500000|2022-02-04 01:35:00|8977|8974.2|8977.8|8975|8977.8|8975|8976.8|8974|7
1643938510000|2022-02-04 01:35:10|8977.3|8974.5|8977.6|8974.8|8977.8|8975|8977.1|8974.3|4
1643938520000|2022-02-04 01:35:20|8977.8|8975|8977.8|8975|8977.8|8975|8977.6|8974.8|3
1643938530000|2022-02-04 01:35:30|8977.6|8974.8|8975.8|8973|8977.6|8974.8|8975.8|8973|7
1643938540000|2022-02-04 01:35:40|8975.6|8972.8|8974.3|8971.5|8975.6|8972.8|8973.8|8971|25
1643938550000|2022-02-04 01:35:50|8974.8|8972|8974.3|8971.5|8975.1|8972.3|8974.3|8971.5|5
1643938560000|2022-02-04 01:36:00|8974.6|8971.8|8975.3|8972.5|8975.3|8972.5|8974.6|8971.8|4
1643938570000|2022-02-04 01:36:10|8975.1|8972.3|8975.1|8972.3|8975.8|8973|8975.1|8972.3|2
1643938580000|2022-02-04 01:36:20|8974.9|8972.1|8974.3|8971.5|8975.1|8972.3|8974.3|8971.5|3
1643938590000|2022-02-04 01:36:30|8973.3|8970.5|8972.3|8969.5|8973.6|8970.8|8972.3|8969.5|20
1643938600000|2022-02-04 01:36:40|8972.1|8969.3|8971.3|8968.5|8972.1|8969.3|8971.3|8968.5|5
1643938610000|2022-02-04 01:36:50|8970.6|8967.8|8970.6|8967.8|8971.3|8968.5|8970.3|8967.5|21
1643938620000|2022-02-04 01:37:00|8971.3|8968.5|8970.3|8967.5|8971.3|8968.5|8970.3|8967.5|5
1643938630000|2022-02-04 01:37:10|8970.8|8968|8972.3|8969.5|8972.3|8969.5|8970.3|8967.5|1
1643938640000|2022-02-04 01:37:20|8972.1|8969.3|8971.3|8968.5|8972.1|8969.3|8970.3|8967.5|10
1643938650000|2022-02-04 01:37:30|8971.6|8968.8|8972.3|8969.5|8972.3|8969.5|8971.3|8968.5|13
1643938660000|2022-02-04 01:37:40|8972.1|8969.3|8974.3|8971.5|8974.3|8971.5|8972.1|8969.3|13
1643938670000|2022-02-04 01:37:50|8974.1|8971.3|8974.3|8971.5|8974.3|8971.5|8973.3|8970.5|3
1643938680000|2022-02-04 01:38:00|8974.1|8971.3|8972.3|8969.5|8974.8|8972|8971.3|8968.5|76
1643938690000|2022-02-04 01:38:10|8972.6|8969.8|8971.8|8969|8973.3|8970.5|8971.3|8968.5|12
1643938700000|2022-02-04 01:38:20|8972.3|8969.5|8973.3|8970.5|8973.3|8970.5|8972.1|8969.3|1
1643938710000|2022-02-04 01:38:30|8973.1|8970.3|8972.8|8970|8973.1|8970.3|8972.8|8970|3
1643938720000|2022-02-04 01:38:40|8972.6|8969.8|8972.6|8969.8|8972.6|8969.8|8972.3|8969.5|0
1643938730000|2022-02-04 01:38:50|8972.3|8969.5|8971.9|8969.1|8972.6|8969.8|8971.9|8969.1|17
1643938740000|2022-02-04 01:39:00|8972.1|8969.3|8969.8|8967|8972.3|8969.5|8969.3|8966.5|27
1643938750000|2022-02-04 01:39:10|8970.1|8967.3|8969.3|8966.5|8970.1|8967.3|8969.3|8966.5|7
1643938760000|2022-02-04 01:39:20|8969.1|8966.3|8967.3|8964.5|8969.1|8966.3|8967.3|8964.5|30
1643938780000|2022-02-04 01:39:40|8967.1|8964.3|8966.3|8963.5|8967.1|8964.3|8966.3|8963.5|12
1643938790000|2022-02-04 01:39:50|8966.6|8963.8|8967.1|8964.3|8967.3|8964.5|8966.6|8963.8|13
1643938800000|2022-02-04 01:40:00|8966.9|8964.1|8965.9|8963.1|8966.9|8964.1|8965.9|8963.1|19
1643938810000|2022-02-04 01:40:10|8966.1|8963.3|8968.3|8965.5|8968.3|8965.5|8966.1|8963.3|22
1643938820000|2022-02-04 01:40:20|8968.8|8966|8969.6|8966.8|8970.3|8967.5|8968.8|8966|22
1643938830000|2022-02-04 01:40:30|8969.8|8967|8970.1|8967.3|8970.1|8967.3|8969.6|8966.8|5
1643938840000|2022-02-04 01:40:40|8969.9|8967.1|8969.1|8966.3|8969.9|8967.1|8968.9|8966.1|1
1643938850000|2022-02-04 01:40:50|8968.9|8966.1|8967.9|8965.1|8968.9|8966.1|8967.9|8965.1|9
1643938860000|2022-02-04 01:41:00|8968.1|8965.3|8968.6|8965.8|8968.6|8965.8|8967.9|8965.1|3
1643938870000|2022-02-04 01:41:10|8968.4|8965.6|8968.1|8965.3|8968.4|8965.6|8967.9|8965.1|1
1643938880000|2022-02-04 01:41:20|8967.9|8965.1|8967.9|8965.1|8968.3|8965.5|8967.9|8965.1|2
1643938890000|2022-02-04 01:41:30|8968.1|8965.3|8968.3|8965.5|8968.3|8965.5|8968.1|8965.3|2
1643938900000|2022-02-04 01:41:40|8968.1|8965.3|8968.8|8966|8968.8|8966|8967.9|8965.1|8
1643938910000|2022-02-04 01:41:50|8968.6|8965.8|8969.3|8966.5|8969.3|8966.5|8968.6|8965.8|1
1643938920000|2022-02-04 01:42:00|8969.1|8966.3|8969.3|8966.5|8969.3|8966.5|8968.9|8966.1|3
1643938930000|2022-02-04 01:42:10|8969.1|8966.3|8969.9|8967.1|8970.1|8967.3|8969.1|8966.3|5
1643938940000|2022-02-04 01:42:20|8969.6|8966.8|8969.6|8966.8|8969.8|8967|8968.9|8966.1|12
1643938950000|2022-02-04 01:42:30|8969.4|8966.6|8969.6|8966.8|8969.6|8966.8|8968.9|8966.1|6
1643938960000|2022-02-04 01:42:40|8969.4|8966.6|8969.1|8966.3|8969.4|8966.6|8968.9|8966.1|1
1643938970000|2022-02-04 01:42:50|8968.9|8966.1|8969.9|8967.1|8969.9|8967.1|8968.9|8966.1|1
1643938980000|2022-02-04 01:43:00|8969.4|8966.6|8969.3|8966.5|8969.4|8966.6|8968.6|8965.8|12
1643938990000|2022-02-04 01:43:10|8969.1|8966.3|8969.3|8966.5|8969.3|8966.5|8968.8|8966|3
1643939000000|2022-02-04 01:43:20|8969.1|8966.3|8969.6|8966.8|8969.6|8966.8|8969.1|8966.3|2
1643939010000|2022-02-04 01:43:30|8970.3|8967.5|8969.8|8967|8970.3|8967.5|8969.8|8967|6
1643939020000|2022-02-04 01:43:40|8970.1|8967.3|8970.3|8967.5|8970.3|8967.5|8970.1|8967.3|0
1643939030000|2022-02-04 01:43:50|8971.1|8968.3|8971.3|8968.5|8971.3|8968.5|8971.1|8968.3|3
1643939040000|2022-02-04 01:44:00|8971.6|8968.8|8971.8|8969|8972.3|8969.5|8971.6|8968.8|29
1643939050000|2022-02-04 01:44:10|8972.1|8969.3|8972.8|8970|8973.8|8971|8972.1|8969.3|18
1643939060000|2022-02-04 01:44:20|8973.1|8970.3|8973.3|8970.5|8973.6|8970.8|8972.6|8969.8|5
1643939070000|2022-02-04 01:44:30|8973.1|8970.3|8972.6|8969.8|8973.3|8970.5|8972.6|8969.8|7
1643939090000|2022-02-04 01:44:50|8971.8|8969|8972.3|8969.5|8972.3|8969.5|8970.8|8968|7
1643939100000|2022-02-04 01:45:00|8972.6|8969.8|8976.8|8974|8976.8|8974|8971.8|8968.9|41
1643939110000|2022-02-04 01:45:10|8977.3|8974.5|8976.8|8974|8977.6|8974.8|8976.6|8973.8|10
1643939120000|2022-02-04 01:45:20|8977.1|8974.3|8977.8|8975|8977.8|8975|8977.1|8974.3|11
1643939130000|2022-02-04 01:45:30|8977.3|8974.5|8976.8|8974|8977.8|8975|8976.8|8974|1
1643939140000|2022-02-04 01:45:40|8976.4|8973.6|8975.8|8973|8978.6|8975.8|8975.8|8973|23
1643939150000|2022-02-04 01:45:50|||||||||2
1643939160000|2022-02-04 01:46:00|8975.1|8972.3|8975.1|8972.3|8975.6|8972.8|8974.8|8972|19
1643939170000|2022-02-04 01:46:10|8974.8|8972|8974.8|8972|8975.8|8973|8974.1|8971.3|14
1643939180000|2022-02-04 01:46:20|8974.6|8971.8|8974.6|8971.8|8974.8|8972|8974.6|8971.8|6
1643939190000|2022-02-04 01:46:30|8974.8|8972|8973.8|8971|8974.8|8972|8973.6|8970.8|5
1643939200000|2022-02-04 01:46:40|8973.6|8970.8|8975.4|8972.6|8975.8|8973|8973.3|8970.5|11
1643939210000|2022-02-04 01:46:50|8974.8|8972|8974.6|8971.8|8974.8|8972|8974.1|8971.3|2
1643939220000|2022-02-04 01:47:00|8973.8|8971|8981.1|8978.3|8981.6|8978.8|8973.8|8971|113
1643939230000|2022-02-04 01:47:10|8980.8|8978|8980.8|8978|8980.8|8978|8980.6|8977.8|3
1643939240000|2022-02-04 01:47:20|8980.6|8977.8|8981.1|8978.3|8981.3|8978.5|8979.8|8977|9
1643939250000|2022-02-04 01:47:30|8980.8|8978|8981.3|8978.5|8981.3|8978.5|8980.8|8978|5
1643939260000|2022-02-04 01:47:40|8981.1|8978.3|8980.8|8978|8981.1|8978.3|8980.8|8978|0
1643939270000|2022-02-04 01:47:50|8981.1|8978.3|8981.1|8978.3|8981.1|8978.3|8980.8|8978|6
1643939280000|2022-02-04 01:48:00|8981.3|8978.5|8980.6|8977.8|8981.3|8978.5|8980.6|8977.8|13
1643939290000|2022-02-04 01:48:10|8980.8|8978|8979.6|8976.8|8980.8|8978|8979.6|8976.8|16
1643939300000|2022-02-04 01:48:20|8979.8|8977|8978.1|8975.3|8979.8|8977|8977.8|8975|12
1643939310000|2022-02-04 01:48:30|8977.8|8975|8977.8|8975|8978.1|8975.3|8977.8|8975|3
1643939320000|2022-02-04 01:48:40|||||||||1
1643939330000|2022-02-04 01:48:50|8977.6|8974.8|8977.8|8975|8978.1|8975.3|8977.6|8974.8|2
1643939340000|2022-02-04 01:49:00|8978.6|8975.8|8978.8|8976|8978.8|8976|8977.6|8974.8|18
1643939350000|2022-02-04 01:49:10|8978.6|8975.8|8979.6|8976.8|8979.8|8977|8978.6|8975.8|12
1643939360000|2022-02-04 01:49:20|8979.1|8976.3|8979.6|8976.8|8979.6|8976.8|8978.8|8976|4
1643939370000|2022-02-04 01:49:30|8979.1|8976.3|8978.6|8975.8|8979.6|8976.8|8978.3|8975.5|8
1643939380000|2022-02-04 01:49:40|8978.4|8975.6|8977.8|8975|8978.4|8975.6|8977.8|8975|1
1643939390000|2022-02-04 01:49:50|8976.8|8974|8978.8|8976|8979.6|8976.8|8976.6|8973.8|47
1643939400000|2022-02-04 01:50:00|8979.1|8976.3|8978.8|8976|8979.6|8976.8|8978.8|8976|7
1643939410000|2022-02-04 01:50:10|8978.4|8975.6|8977.3|8974.5|8978.4|8975.6|8976.8|8974|21
1643939420000|2022-02-04 01:50:20|8977.6|8974.8|8978.8|8976|8979.1|8976.3|8977.6|8974.8|12
1643939430000|2022-02-04 01:50:30|8979|8976.2|8979.8|8977|8979.8|8977|8978.8|8976|17
1643939440000|2022-02-04 01:50:40|8980|8977.2|8984.8|8982|8985|8982.2|8979.8|8977|34
1643939450000|2022-02-04 01:50:50|8983.8|8981|8983.5|8980.7|8984|8981.2|8983.3|8980.5|15
1643939460000|2022-02-04 01:51:00|8983.3|8980.5|8981.8|8979|8983.5|8980.7|8981.8|8979|16
1643939480000|2022-02-04 01:51:20|8982.5|8979.7|8981.6|8978.8|8982.5|8979.7|8980.6|8977.8|26
1643939490000|2022-02-04 01:51:30|8981.3|8978.5|8983|8980.2|8983|8980.2|8981.3|8978.5|8
1643939500000|2022-02-04 01:51:40|8982.8|8980|8982.8|8980|8983|8980.2|8982.8|8980|3
1643939510000|2022-02-04 01:51:50|8983|8980.2|8983.5|8980.7|8983.5|8980.7|8982.8|8980|4
1643939520000|2022-02-04 01:52:00|8983.3|8980.5|8983.3|8980.5|8983.5|8980.7|8982.5|8979.7|6
1643939530000|2022-02-04 01:52:10|8983|8980.2|8983.3|8980.5|8983.3|8980.5|8983|8980.2|2
1643939540000|2022-02-04 01:52:20|8983.7|8980.9|8984|8981.2|8984.3|8981.5|8983.7|8980.9|11
1643939550000|2022-02-04 01:52:30|8983.8|8981|8984.3|8981.5|8984.5|8981.7|8983.5|8980.7|2
1643939560000|2022-02-04 01:52:40|8984|8981.2|8985|8982.2|8985.3|8982.5|8984|8981.2|14
1643939570000|2022-02-04 01:52:50|8985.3|8982.5|8983|8980.2|8985.3|8982.5|8982.5|8979.7|13
1643939580000|2022-02-04 01:53:00|8982.8|8980|8983.3|8980.5|8983.3|8980.5|8982.8|8980|2
1643939590000|2022-02-04 01:53:10|8982.8|8980|8982.3|8979.5|8982.8|8980|8982.3|8979.5|29
1643939600000|2022-02-04 01:53:20|||||||||3
1643939610000|2022-02-04 01:53:30|8982.5|8979.7|8983.3|8980.5|8983.3|8980.5|8982.5|8979.7|3
1643939620000|2022-02-04 01:53:40|8983|8980.2|8982.5|8979.7|8983|8980.2|8982.5|8979.7|8
1643939630000|2022-02-04 01:53:50|8982|8979.2|8981.3|8978.5|8982|8979.2|8981.3|8978.5|3
1643939640000|2022-02-04 01:54:00|8981.5|8978.7|8978.3|8975.5|8981.7|8978.9|8978.3|8975.5|27
1643939650000|2022-02-04 01:54:10|8978.5|8975.7|8978|8975.2|8979|8976.2|8978|8975.2|18
1643939660000|2022-02-04 01:54:20|8977.3|8974.5|8977.5|8974.7|8977.5|8974.7|8977.3|8974.5|16
1643939670000|2022-02-04 01:54:30|8977.3|8974.5|8977.3|8974.5|8977.5|8974.7|8977.3|8974.5|5
1643939680000|2022-02-04 01:54:40|8977.5|8974.7|8977.5|8974.7|8978|8975.2|8977.3|8974.5|4
1643939690000|2022-02-04 01:54:50|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|2
1643939700000|2022-02-04 01:55:00|8977.5|8974.7|8977.5|8974.7|8977.5|8974.7|8977.3|8974.5|5
1643939710000|2022-02-04 01:55:10|8978|8975.2|8978|8975.2|8978|8975.2|8977.3|8974.5|1
1643939720000|2022-02-04 01:55:20|8977.5|8974.7|8977.5|8974.7|8977.5|8974.7|8977.3|8974.5|9
1643939730000|2022-02-04 01:55:30|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|0
1643939740000|2022-02-04 01:55:40|8977|8974.2|8975.5|8972.7|8977|8974.2|8975.3|8972.5|30
1643939750000|2022-02-04 01:55:50|8975.3|8972.5|8974.3|8971.5|8975.3|8972.5|8974.3|8971.5|8
1643939760000|2022-02-04 01:56:00|8974|8971.2|8974.3|8971.5|8974.3|8971.5|8973.7|8970.9|22
1643939770000|2022-02-04 01:56:10|||||||||5
1643939780000|2022-02-04 01:56:20|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8
1643939790000|2022-02-04 01:56:30|8973|8970.2|8971|8968.2|8973|8970.2|8970.3|8967.5|42
1643939800000|2022-02-04 01:56:40|||||||||17
1643939810000|2022-02-04 01:56:50|8971.5|8968.7|8971.5|8968.7|8971.5|8968.7|8971.3|8968.5|18
1643939820000|2022-02-04 01:57:00|8971.7|8968.9|8975.3|8972.5|8975.5|8972.7|8971.3|8968.5|30
1643939830000|2022-02-04 01:57:10|8975.8|8973|8977.5|8974.7|8977.8|8975|8975.3|8972.5|19
1643939840000|2022-02-04 01:57:20|8977.3|8974.5|8976.3|8973.5|8977.5|8974.7|8976.3|8973.5|16
1643939850000|2022-02-04 01:57:30|8977.3|8974.5|8977|8974.2|8977.3|8974.5|8976.8|8974|4
1643939860000|2022-02-04 01:57:40|8977.3|8974.5|8977.2|8974.4|8977.3|8974.5|8977|8974.2|3
1643939870000|2022-02-04 01:57:50|8977|8974.2|8976.7|8973.9|8977.2|8974.4|8976.5|8973.7|6
1643939880000|2022-02-04 01:58:00|8977|8974.2|8977.2|8974.4|8977.7|8974.9|8977|8974.2|15
1643939890000|2022-02-04 01:58:10|8977|8974.2|8975.7|8972.9|8977.2|8974.4|8974.7|8971.9|13
1643939910000|2022-02-04 01:58:30|8976.2|8973.4|8975.2|8972.4|8976.2|8973.4|8975.2|8972.4|15
1643939920000|2022-02-04 01:58:40|8975.5|8972.7|8975.2|8972.4|8975.7|8972.9|8975.2|8972.4|7
1643939930000|2022-02-04 01:58:50|8974.2|8971.4|8972.7|8969.9|8974.2|8971.4|8972.7|8969.9|7
1643939940000|2022-02-04 01:59:00|8972.2|8969.4|8972.5|8969.7|8973|8970.2|8971.5|8968.7|23
1643939950000|2022-02-04 01:59:10|8973|8970.2|8972.7|8969.9|8973.2|8970.4|8972.2|8969.4|5
1643939960000|2022-02-04 01:59:20|8973|8970.2|8973.2|8970.4|8973.2|8970.4|8973|8970.2|0
1643939970000|2022-02-04 01:59:30|8973.7|8970.9|8974.7|8971.9|8975|8972.2|8973.2|8970.4|8
1643939980000|2022-02-04 01:59:40|8975|8972.2|8969.2|8966.4|8975|8972.2|8969.2|8966.4|47
1643939990000|2022-02-04 01:59:50|8969|8966.2|8968.2|8965.4|8969|8966.2|8968.2|8965.4|15
1643940000000|2022-02-04 02:00:00|8968.5|8965.7|8973.7|8970.9|8973.7|8970.9|8968.2|8965.4|52
1643940010000|2022-02-04 02:00:10|8974.2|8971.4|8975.2|8972.4|8975.2|8972.4|8973.2|8970.4|8
1643940020000|2022-02-04 02:00:20|8975|8972.2|8975.2|8972.4|8975.2|8972.4|8974.2|8971.4|14
1643940030000|2022-02-04 02:00:30|8975.5|8972.7|8977.2|8974.4|8977.5|8974.7|8975.2|8972.4|3
1643940040000|2022-02-04 02:00:40|8977|8974.2|8977.2|8974.4|8977.2|8974.4|8976.2|8973.4|16
1643940050000|2022-02-04 02:00:50|8977|8974.2|8977.7|8974.9|8978.2|8975.4|8976.7|8973.9|14
1643940060000|2022-02-04 02:01:00|8977.5|8974.7|8978.2|8975.4|8978.2|8975.4|8977.2|8974.4|22
1643940070000|2022-02-04 02:01:10|8977.7|8974.9|8977.2|8974.4|8978.2|8975.4|8977|8974.2|11
1643940080000|2022-02-04 02:01:20|8976.8|8974|8976.2|8973.4|8976.8|8974|8976.2|8973.4|15
1643940090000|2022-02-04 02:01:30|8976.5|8973.7|8977.2|8974.4|8977.2|8974.4|8976.5|8973.7|3
1643940100000|2022-02-04 02:01:40|8977|8974.2|8976.7|8973.9|8977|8974.2|8976.2|8973.4|8
1643940110000|2022-02-04 02:01:50|8976.5|8973.7|8976.2|8973.4|8976.5|8973.7|8976.2|8973.4|2
1643940120000|2022-02-04 02:02:00|8975.8|8973|8976.2|8973.4|8976.2|8973.4|8975.5|8972.7|6
1643940130000|2022-02-04 02:02:10|||||||||1
1643940140000|2022-02-04 02:02:20|8976.5|8973.7|8979.2|8976.4|8979.2|8976.4|8976.5|8973.7|33
1643940160000|2022-02-04 02:02:40|8979|8976.2|8978.2|8975.4|8979|8976.2|8978.2|8975.4|11
1643940180000|2022-02-04 02:03:00|8978|8975.2|8979.2|8976.4|8979.2|8976.4|8976.2|8973.4|32
1643940190000|2022-02-04 02:03:10|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|6
1643940200000|2022-02-04 02:03:20|8978.7|8975.9|8978.2|8975.4|8979|8976.2|8978.2|8975.4|14
1643940210000|2022-02-04 02:03:30|8978.5|8975.7|8979|8976.2|8979|8976.2|8978.5|8975.7|4
1643940220000|2022-02-04 02:03:40|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|9
1643940230000|2022-02-04 02:03:50|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|4
1643940240000|2022-02-04 02:04:00|||||||||1
1643940250000|2022-02-04 02:04:10|||||||||2
1643940260000|2022-02-04 02:04:20|8978.5|8975.7|8979|8976.2|8979|8976.2|8978.5|8975.7|3
1643940270000|2022-02-04 02:04:30|8978.5|8975.7|8980.5|8977.7|8980.7|8977.9|8978.5|8975.7|9
1643940280000|2022-02-04 02:04:40|8980.2|8977.4|8979.2|8976.4|8980.5|8977.7|8979.2|8976.4|5
1643940290000|2022-02-04 02:04:50|8979.4|8976.6|8979.7|8976.9|8980.2|8977.4|8979.4|8976.6|5
1643940300000|2022-02-04 02:05:00|8979.4|8976.6|8979.2|8976.4|8980.2|8977.4|8979.2|8976.4|13
1643940320000|2022-02-04 02:05:20|8978.8|8976|8977.2|8974.4|8978.8|8976|8976.2|8973.4|22
1643940330000|2022-02-04 02:05:30|||||||||3
1643940350000|2022-02-04 02:05:50|8977|8974.2|8975.2|8972.4|8977|8974.2|8974.9|8972.1|21
1643940360000|2022-02-04 02:06:00|8974.7|8971.9|8974.4|8971.6|8974.9|8972.1|8974.2|8971.4|13
1643940370000|2022-02-04 02:06:10|8974.2|8971.4|8972.2|8969.4|8974.5|8971.4|8971.9|8969.1|31
1643940380000|2022-02-04 02:06:20|8971.7|8968.9|8972.2|8969.4|8972.2|8969.4|8971.4|8968.6|39
1643940390000|2022-02-04 02:06:30|8972.4|8969.6|8974.4|8971.6|8974.7|8971.9|8972.4|8969.6|24
1643940400000|2022-02-04 02:06:40|8974.9|8972.1|8974.4|8971.6|8975.2|8972.4|8974.2|8971.4|37
1643940410000|2022-02-04 02:06:50|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|0
1643940420000|2022-02-04 02:07:00|8975.2|8972.4|8975.2|8972.4|8976.2|8973.4|8975.2|8972.4|3
1643940430000|2022-02-04 02:07:10|8975|8972.2|8973.2|8970.4|8975|8972.2|8973.2|8970.4|19
1643940450000|2022-02-04 02:07:30|8973.4|8970.6|8973.5|8970.7|8973.7|8970.9|8973.4|8970.6|2
1643940460000|2022-02-04 02:07:40|8973.2|8970.4|8978.4|8975.6|8979.4|8976.6|8973.2|8970.4|52
1643940470000|2022-02-04 02:07:50|8978.7|8975.9|8978.2|8975.4|8980.4|8977.6|8976.2|8973.4|66
1643940480000|2022-02-04 02:08:00|8977.2|8974.4|8977.2|8974.4|8977.9|8975.1|8977.2|8974.4|7
1643940490000|2022-02-04 02:08:10|8976.2|8973.4|8976.4|8973.6|8976.4|8973.6|8975.7|8972.9|14
1643940500000|2022-02-04 02:08:20|8976.7|8973.9|8979.4|8976.6|8979.4|8976.6|8976.7|8973.9|12
1643940510000|2022-02-04 02:08:30|8979.2|8976.4|8978.9|8976.1|8979.2|8976.4|8978.2|8975.4|16
1643940520000|2022-02-04 02:08:40|8978.7|8975.9|8978.9|8976.1|8978.9|8976.1|8978.2|8975.4|12
1643940530000|2022-02-04 02:08:50|8979.2|8976.4|8980.9|8978.1|8980.9|8978.1|8979.2|8976.4|10
1643940540000|2022-02-04 02:09:00|8981.7|8978.9|8980.4|8977.6|8981.9|8979.1|8980.4|8977.6|25
1643940550000|2022-02-04 02:09:10|8980.2|8977.4|8980.2|8977.4|8980.2|8977.4|8980|8977.2|6
1643940560000|2022-02-04 02:09:20|8980|8977.2|8981.2|8978.4|8981.9|8979.1|8979.7|8976.9|44
1643940570000|2022-02-04 02:09:30|8980.2|8977.4|8981.2|8978.4|8981.2|8978.4|8980.2|8977.4|6
1643940580000|2022-02-04 02:09:40|||||||||2
1643940590000|2022-02-04 02:09:50|8980.9|8978.1|8980.2|8977.4|8980.9|8978.1|8980.2|8977.4|2
1643940600000|2022-02-04 02:10:00|8980.9|8978.1|8981.2|8978.4|8981.2|8978.4|8980.2|8977.4|3
1643940610000|2022-02-04 02:10:10|8980.7|8977.9|8982.2|8979.4|8982.2|8979.4|8980.7|8977.9|7
1643940620000|2022-02-04 02:10:20|8982.9|8980.1|8982.7|8979.9|8983.2|8980.4|8982.2|8979.4|28
1643940630000|2022-02-04 02:10:30|8982.9|8980.1|8983.2|8980.4|8983.2|8980.4|8982.4|8979.6|13
1643940640000|2022-02-04 02:10:40|8982.7|8979.9|8982.2|8979.4|8982.7|8979.9|8982.2|8979.4|13
1643940650000|2022-02-04 02:10:50|8981.7|8978.9|8982.2|8979.4|8982.2|8979.4|8981.2|8978.4|29
1643940660000|2022-02-04 02:11:00|||||||||3
1643940670000|2022-02-04 02:11:10|8982.7|8979.9|8982.7|8979.9|8983.2|8980.4|8982.2|8979.4|26
1643940680000|2022-02-04 02:11:20|8982.5|8979.7|8983.2|8980.4|8983.2|8980.4|8982.2|8979.4|1
1643940700000|2022-02-04 02:11:40|||||||||17
1643940710000|2022-02-04 02:11:50|8982.9|8980.1|8982.7|8979.9|8983.2|8980.4|8982.2|8979.4|26
1643940720000|2022-02-04 02:12:00|8982.4|8979.6|8983.4|8980.6|8983.4|8980.6|8982.4|8979.6|4
1643940730000|2022-02-04 02:12:10|8983.2|8980.4|8983.7|8980.9|8984.2|8981.4|8983.2|8980.4|21
1643940740000|2022-02-04 02:12:20|8983.2|8980.4|8983.2|8980.4|8984.2|8981.4|8983.2|8980.4|10
1643940750000|2022-02-04 02:12:30|8983|8980.2|8982.7|8979.9|8983|8980.2|8982.4|8979.6|1
1643940760000|2022-02-04 02:12:40|8983|8980.2|8983.5|8980.7|8984|8981.2|8983|8980.2|17
1643940770000|2022-02-04 02:12:50|8983.2|8980.4|8983.4|8980.6|8983.4|8980.6|8983.2|8980.4|7
1643940780000|2022-02-04 02:13:00|8983.6|8980.8|8983.2|8980.4|8983.6|8980.8|8983.2|8980.4|12
1643940790000|2022-02-04 02:13:10|8984|8981.2|8983.9|8981.1|8984.4|8981.6|8983.2|8980.4|7
1643940800000|2022-02-04 02:13:20|8984.2|8981.4|8985.2|8982.4|8985.2|8982.4|8983.2|8980.4|25
1643940820000|2022-02-04 02:13:40|8985.4|8982.6|8985.4|8982.6|8985.4|8982.6|8985.2|8982.4|15
1643940830000|2022-02-04 02:13:50|8985.2|8982.4|8985.9|8983.1|8986.4|8983.6|8985.2|8982.4|24
1643940840000|2022-02-04 02:14:00|8986.2|8983.4|8988.2|8985.4|8988.9|8986.1|8985.9|8983.1|125
1643940850000|2022-02-04 02:14:10|8989|8986.2|8989.2|8986.4|8989.2|8986.4|8989|8986.2|3
1643940860000|2022-02-04 02:14:20|8988.6|8985.8|8988.4|8985.6|8988.9|8986.1|8988.2|8985.4|33
1643940870000|2022-02-04 02:14:30|8988.2|8985.4|8987.2|8984.4|8988.4|8985.6|8987.2|8984.4|15
1643940880000|2022-02-04 02:14:40|8987.4|8984.6|8987.2|8984.4|8987.7|8984.9|8987.2|8984.4|27
1643940890000|2022-02-04 02:14:50|8987.7|8984.9|8986.2|8983.4|8988.2|8985.4|8986.2|8983.4|20
1643940900000|2022-02-04 02:15:00|8985.7|8982.9|8985.7|8982.9|8985.7|8982.9|8984.9|8982.1|6
1643940910000|2022-02-04 02:15:10|8985.9|8983.1|8985.2|8982.4|8985.9|8983.1|8985.2|8982.4|1
1643940920000|2022-02-04 02:15:20|8984.9|8982.1|8984.2|8981.4|8984.9|8982.1|8982.9|8980.1|32
1643940930000|2022-02-04 02:15:30|8983.9|8981.1|8983.9|8981.1|8984.2|8981.4|8983.9|8981.1|3
1643940940000|2022-02-04 02:15:40|8984.2|8981.4|8986.9|8984.1|8986.9|8984.1|8984.2|8981.4|15
1643940960000|2022-02-04 02:16:00|8985.4|8982.6|8985.7|8982.9|8985.9|8983.1|8985.4|8982.6|21
1643940970000|2022-02-04 02:16:10|8985.9|8983.1|8987.2|8984.4|8987.2|8984.4|8985.9|8983.1|3
1643940980000|2022-02-04 02:16:20|8986.9|8984.1|8987.4|8984.6|8988.2|8985.4|8986.9|8984.1|55
1643940990000|2022-02-04 02:16:30|8987.7|8984.9|8987.4|8984.6|8987.9|8985.1|8987.2|8984.4|33
1643941000000|2022-02-04 02:16:40|8986.9|8984.1|8986.9|8984.1|8986.9|8984.1|8986.9|8984.1|1
1643941010000|2022-02-04 02:16:50|8986.7|8983.9|8986.4|8983.6|8986.7|8983.9|8986.2|8983.4|5
1643941020000|2022-02-04 02:17:00|8986.2|8983.4|8985.9|8983.1|8986.2|8983.4|8985.9|8983.1|0
1643941030000|2022-02-04 02:17:10|||||||||1
1643941040000|2022-02-04 02:17:20|8986.2|8983.4|8986.7|8983.9|8987.4|8984.6|8986.2|8983.4|11
1643941050000|2022-02-04 02:17:30|8987.2|8984.4|8987.2|8984.4|8987.2|8984.4|8986.7|8983.9|2
1643941060000|2022-02-04 02:17:40|8987.9|8985.1|8987.4|8984.6|8987.9|8985.1|8987.2|8984.4|12
1643941070000|2022-02-04 02:17:50|8987.6|8984.8|8987.4|8984.6|8987.9|8985.1|8987.2|8984.4|5
1643941080000|2022-02-04 02:18:00|8987.9|8985.1|8987.2|8984.4|8987.9|8985.1|8986.9|8984.1|0
1643941090000|2022-02-04 02:18:10|8987.4|8984.6|8988.9|8986.1|8989.2|8986.4|8987.4|8984.6|19
1643941100000|2022-02-04 02:18:20|||||||||7
1643941110000|2022-02-04 02:18:30|8988.7|8985.9|8988.2|8985.4|8989.4|8986.6|8988.2|8985.4|34
1643941120000|2022-02-04 02:18:40|8988.4|8985.6|8988.2|8985.4|8988.7|8985.9|8988.2|8985.4|9
1643941130000|2022-02-04 02:18:50|8988.6|8985.8|8989.2|8986.4|8989.9|8987.1|8988.6|8985.8|18
1643941140000|2022-02-04 02:19:00|8988.2|8985.4|8989.2|8986.4|8989.2|8986.4|8988.2|8985.4|19
1643941150000|2022-02-04 02:19:10|8989.4|8986.6|8989.4|8986.6|8989.4|8986.6|8989.2|8986.4|18
1643941160000|2022-02-04 02:19:20|8989.2|8986.4|8988.9|8986.1|8989.4|8986.6|8988.9|8986.1|11
1643941170000|2022-02-04 02:19:30|8988.7|8985.9|8988.4|8985.6|8988.7|8985.9|8988.2|8985.4|9
1643941180000|2022-02-04 02:19:40|8988.2|8985.4|8987.4|8984.6|8988.4|8985.6|8987.2|8984.4|16
1643941190000|2022-02-04 02:19:50|8987.7|8984.9|8987.6|8984.8|8987.7|8984.9|8987.2|8984.4|2
1643941200000|2022-02-04 02:20:00|8987.9|8985.1|8990.4|8987.6|8990.4|8987.6|8987.4|8984.6|21
1643941210000|2022-02-04 02:20:10|8990.2|8987.4|8990.1|8987.3|8990.4|8987.6|8989.4|8986.6|7
1643941220000|2022-02-04 02:20:20|||||||||1
1643941230000|2022-02-04 02:20:30|8989.1|8986.3|8989.1|8986.3|8989.4|8986.6|8989.1|8986.3|8
1643941240000|2022-02-04 02:20:40|8988.9|8986.1|8988.6|8985.8|8989.1|8986.3|8988.1|8985.3|21
1643941250000|2022-02-04 02:20:50|8989.1|8986.3|8988.1|8985.3|8989.1|8986.3|8988.1|8985.3|11
1643941260000|2022-02-04 02:21:00|8988.4|8985.6|8988.6|8985.8|8989.1|8986.3|8988.1|8985.3|3
1643941270000|2022-02-04 02:21:10|8988.4|8985.6|8988.6|8985.8|8988.6|8985.8|8988.1|8985.3|3
1643941280000|2022-02-04 02:21:20|8988.4|8985.6|8988.1|8985.3|8988.6|8985.8|8988.1|8985.3|2
1643941290000|2022-02-04 02:21:30|||||||||3
1643941300000|2022-02-04 02:21:40|8988.4|8985.6|8988.4|8985.6|8988.4|8985.6|8988.4|8985.6|5
1643941310000|2022-02-04 02:21:50|8988.1|8985.3|8988.6|8985.8|8989.1|8986.3|8988.1|8985.3|8
1643941320000|2022-02-04 02:22:00|8989.1|8986.3|8988.6|8985.8|8989.1|8986.3|8988.6|8985.8|5
1643941330000|2022-02-04 02:22:10|8988.4|8985.6|8988.1|8985.3|8989.1|8986.3|8988.1|8985.3|6
1643941340000|2022-02-04 02:22:20|8988.6|8985.8|8989.1|8986.3|8989.1|8986.3|8988.1|8985.3|2
1643941350000|2022-02-04 02:22:30|8988.9|8986.1|8988.1|8985.3|8988.9|8986.1|8988.1|8985.3|0
1643941360000|2022-02-04 02:22:40|8987.9|8985.1|8987.1|8984.3|8987.9|8985.1|8987.1|8984.3|9
1643941370000|2022-02-04 02:22:50|8987.4|8984.6|8989.1|8986.3|8989.1|8986.3|8987.4|8984.6|11
1643941380000|2022-02-04 02:23:00|8989.4|8986.6|8989.1|8986.3|8989.6|8986.8|8989.1|8986.3|8
1643941390000|2022-02-04 02:23:10|||||||||2
1643941400000|2022-02-04 02:23:20|8988.9|8986.1|8988.1|8985.3|8988.9|8986.1|8988.1|8985.3|11
1643941410000|2022-02-04 02:23:30|8987.1|8984.3|8987.1|8984.3|8987.1|8984.3|8987.1|8984.3|6
1643941420000|2022-02-04 02:23:40|8986.9|8984.1|8986.6|8983.8|8987.1|8984.3|8986.4|8983.6|14
1643941430000|2022-02-04 02:23:50|8987.1|8984.3|8986.6|8983.8|8987.1|8984.3|8986.1|8983.3|8
1643941440000|2022-02-04 02:24:00|8987.1|8984.3|8987.4|8984.6|8987.9|8985.1|8986.4|8983.6|8
1643941450000|2022-02-04 02:24:10|8987.1|8984.3|8987.6|8984.8|8987.6|8984.8|8987.1|8984.3|1
1643941460000|2022-02-04 02:24:20|8987.4|8984.6|8987.1|8984.3|8987.4|8984.6|8986.6|8983.8|5
1643941470000|2022-02-04 02:24:30|8986.9|8984.1|8986.1|8983.3|8986.9|8984.1|8986.1|8983.3|3
1643941480000|2022-02-04 02:24:40|||||||||1
1643941490000|2022-02-04 02:24:50|8986.4|8983.6|8986.6|8983.8|8986.6|8983.8|8986.4|8983.6|2
1643941500000|2022-02-04 02:25:00|8986.4|8983.6|8986.6|8983.8|8987.1|8984.3|8986.1|8983.3|3
1643941510000|2022-02-04 02:25:10|8986.1|8983.3|8986.1|8983.3|8986.1|8983.3|8986.1|8983.3|2
1643941520000|2022-02-04 02:25:20|8987.1|8984.3|8986.6|8983.8|8987.1|8984.3|8986.4|8983.6|6
1643941530000|2022-02-04 02:25:30|8986.9|8984.1|8986.9|8984.1|8987.1|8984.3|8986.4|8983.6|8
1643941540000|2022-02-04 02:25:40|8986.6|8983.8|8987.1|8984.3|8987.1|8984.3|8986.1|8983.3|6
1643941560000|2022-02-04 02:26:00|8987.4|8984.6|8988.1|8985.3|8988.1|8985.3|8987.4|8984.6|7
1643941570000|2022-02-04 02:26:10|8988.6|8985.8|8988.6|8985.8|8988.6|8985.8|8988.1|8985.3|22
1643941580000|2022-02-04 02:26:20|8988.9|8986.1|8988.1|8985.3|8989.1|8986.3|8988.1|8985.3|4
1643941590000|2022-02-04 02:26:30|8988.9|8986.1|8987.4|8984.6|8989.1|8986.3|8987.1|8984.3|32
1643941600000|2022-02-04 02:26:40|8987.1|8984.3|8987.1|8984.3|8988.1|8985.3|8987.1|8984.3|3
1643941610000|2022-02-04 02:26:50|8987.4|8984.6|8987.4|8984.6|8987.4|8984.6|8987.1|8984.3|2
1643941620000|2022-02-04 02:27:00|8987.1|8984.3|8988.1|8985.3|8988.1|8985.3|8987.1|8984.3|5
1643941630000|2022-02-04 02:27:10|8987.9|8985.1|8989.1|8986.3|8989.1|8986.3|8987.9|8985.1|12
1643941640000|2022-02-04 02:27:20|8988.1|8985.3|8988.3|8985.5|8989.1|8986.3|8988.1|8985.3|32
1643941650000|2022-02-04 02:27:30|8988.1|8985.3|8988.6|8985.8|8988.6|8985.8|8988.1|8985.3|0
1643941660000|2022-02-04 02:27:40|8988.1|8985.3|8988.4|8985.6|8988.9|8986.1|8987.1|8984.3|35
1643941670000|2022-02-04 02:27:50|8987.9|8985.1|8987.9|8985.1|8988.7|8985.9|8987.7|8984.9|12
1643941680000|2022-02-04 02:28:00|8988.1|8985.3|8988.4|8985.6|8988.4|8985.6|8987.9|8985.1|1
1643941690000|2022-02-04 02:28:10|8989.4|8986.6|8988.9|8986.1|8989.4|8986.6|8988.9|8986.1|8
1643941700000|2022-02-04 02:28:20|8989.2|8986.4|8989.1|8986.3|8989.6|8986.8|8988.6|8985.8|32
1643941730000|2022-02-04 02:28:50|8989.3|8986.5|8989.3|8986.5|8989.3|8986.5|8989.3|8986.5|3
1643941740000|2022-02-04 02:29:00|8989.1|8986.3|8989.6|8986.8|8990.1|8987.3|8989.1|8986.3|3
1643941750000|2022-02-04 02:29:10|8989.1|8986.3|8991.1|8988.3|8991.1|8988.3|8989.1|8986.3|12
1643941760000|2022-02-04 02:29:20|8990.9|8988.1|8991.3|8988.5|8991.6|8988.8|8990.6|8987.8|27
1643941770000|2022-02-04 02:29:30|8991.6|8988.8|8992.1|8989.3|8992.1|8989.3|8991.1|8988.3|12
1643941780000|2022-02-04 02:29:40|8991.3|8988.5|8992.1|8989.3|8992.3|8989.5|8991.3|8988.5|34
1643941790000|2022-02-04 02:29:50|8991.9|8989.1|8992.1|8989.3|8992.1|8989.3|8991.1|8988.3|4
1643941800000|2022-02-04 02:30:00|8992.3|8989.5|8992.1|8989.3|8993.1|8990.3|8992.1|8989.3|19
1643941810000|2022-02-04 02:30:10|8991.6|8988.8|8991.3|8988.5|8991.8|8989|8990.1|8987.3|42
1643941820000|2022-02-04 02:30:20|8991.8|8989|8991.8|8989|8991.8|8989|8991.3|8988.5|18
1643941830000|2022-02-04 02:30:30|8992.1|8989.3|8992.3|8989.5|8993.1|8990.3|8992.1|8989.3|14
1643941840000|2022-02-04 02:30:40|8992.8|8990|8992.1|8989.3|8992.8|8990|8992.1|8989.3|5
1643941850000|2022-02-04 02:30:50|8992.4|8989.6|8992.3|8989.5|8992.8|8990|8992.3|8989.5|5
1643941860000|2022-02-04 02:31:00|8992.1|8989.3|8992.1|8989.3|8992.1|8989.3|8992.1|8989.3|4
1643941870000|2022-02-04 02:31:10|8991.8|8989|8991.8|8989|8991.8|8989|8991.8|8989|3
1643941880000|2022-02-04 02:31:20|8992.1|8989.3|8992.1|8989.3|8992.1|8989.3|8992.1|8989.3|1
1643941890000|2022-02-04 02:31:30|8991.8|8989|8992.1|8989.3|8992.1|8989.3|8991.3|8988.5|5
1643941900000|2022-02-04 02:31:40|8991.9|8989.1|8992.1|8989.3|8992.1|8989.3|8991.3|8988.5|3
1643941910000|2022-02-04 02:31:50|||||||||8
1643941920000|2022-02-04 02:32:00|8991.8|8989|8991.1|8988.3|8992.6|8989.8|8990.6|8987.8|19
1643941930000|2022-02-04 02:32:10|8990.8|8988|8990.1|8987.3|8990.8|8988|8990.1|8987.3|10
1643941940000|2022-02-04 02:32:20|8990.6|8987.8|8991.1|8988.3|8991.1|8988.3|8990.6|8987.8|9
1643941950000|2022-02-04 02:32:30|8990.9|8988.1|8990.6|8987.8|8990.9|8988.1|8990.6|8987.8|5
1643941960000|2022-02-04 02:32:40|8991.1|8988.3|8991.1|8988.3|8991.6|8988.8|8991.1|8988.3|1
1643941970000|2022-02-04 02:32:50|||||||||4
1643941980000|2022-02-04 02:33:00|8991.3|8988.5|8990.6|8987.8|8991.3|8988.5|8990.1|8987.3|16
1643941990000|2022-02-04 02:33:10|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|8990.6|8987.8|1
1643942000000|2022-02-04 02:33:20|8991.3|8988.5|8991.3|8988.5|8991.6|8988.8|8991.3|8988.5|4
1643942010000|2022-02-04 02:33:30|8992.1|8989.3|8991.6|8988.8|8992.1|8989.3|8991.3|8988.5|2
1643942020000|2022-02-04 02:33:40|8991.3|8988.5|8991.1|8988.3|8991.3|8988.5|8990.8|8988|3
1643942030000|2022-02-04 02:33:50|8990.9|8988.1|8990.3|8987.5|8991.1|8988.3|8990.1|8987.3|14
1643942040000|2022-02-04 02:34:00|8990.6|8987.8|8991.1|8988.3|8991.1|8988.3|8990.6|8987.8|1
1643942050000|2022-02-04 02:34:10|8990.9|8988.1|8990.9|8988.1|8990.9|8988.1|8990.9|8988.1|2
1643942060000|2022-02-04 02:34:20|8990.3|8987.5|8990.1|8987.3|8990.4|8987.6|8990.1|8987.3|0
1643942070000|2022-02-04 02:34:30|8990.5|8987.7|8990.1|8987.3|8990.6|8987.8|8990.1|8987.3|2
1643942080000|2022-02-04 02:34:40|8989.1|8986.3|8989.1|8986.3|8989.1|8986.3|8989.1|8986.3|20
1643942090000|2022-02-04 02:34:50|8989.6|8986.8|8989.6|8986.8|8990.1|8987.3|8989.1|8986.3|7
1643942100000|2022-02-04 02:35:00|8989.8|8987|8987.1|8984.3|8989.8|8987|8987.1|8984.3|29
1643942110000|2022-02-04 02:35:10|||||||||2
1643942120000|2022-02-04 02:35:20|8987.3|8984.5|8987.8|8985|8987.8|8985|8987.1|8984.3|4
1643942130000|2022-02-04 02:35:30|8988.1|8985.3|8988.6|8985.8|8988.6|8985.8|8988.1|8985.3|3
1643942140000|2022-02-04 02:35:40|8988.1|8985.3|8988.1|8985.3|8988.1|8985.3|8988.1|8985.3|0
1643942150000|2022-02-04 02:35:50|||||||||3
1643942160000|2022-02-04 02:36:00|8988.3|8985.5|8988.1|8985.3|8989.1|8986.3|8988.1|8985.3|8
1643942170000|2022-02-04 02:36:10|8987.6|8984.8|8987.1|8984.3|8987.6|8984.8|8987.1|8984.3|10
1643942190000|2022-02-04 02:36:30|8987.3|8984.5|8987.1|8984.3|8987.6|8984.8|8987.1|8984.3|3
1643942200000|2022-02-04 02:36:40|8987.6|8984.8|8987.1|8984.3|8987.6|8984.8|8987.1|8984.3|0
1643942210000|2022-02-04 02:36:50|8987.5|8984.7|8989.8|8987|8989.8|8987|8987.5|8984.7|28
1643942220000|2022-02-04 02:37:00|8989.3|8986.5|8990.1|8987.3|8991.1|8988.3|8989.3|8986.5|7
1643942230000|2022-02-04 02:37:10|8990.3|8987.5|8989.1|8986.3|8990.6|8987.8|8989.1|8986.3|10
1643942240000|2022-02-04 02:37:20|8989.6|8986.8|8989.6|8986.8|8989.6|8986.8|8989.6|8986.8|2
1643942250000|2022-02-04 02:37:30|8989.8|8987|8990.1|8987.3|8990.1|8987.3|8989.8|8987|2
1643942260000|2022-02-04 02:37:40|8989.8|8987|8990.1|8987.3|8990.1|8987.3|8989.3|8986.5|1
1643942270000|2022-02-04 02:37:50|8989.8|8987|8989.1|8986.3|8990.1|8987.3|8989.1|8986.3|2
1643942280000|2022-02-04 02:38:00|8990.1|8987.3|8990.6|8987.8|8991.1|8988.3|8989.8|8987|13
1643942290000|2022-02-04 02:38:10|8990.1|8987.3|8990.1|8987.3|8990.1|8987.3|8990.1|8987.3|2
1643942300000|2022-02-04 02:38:20|8990.3|8987.5|8990.1|8987.3|8990.3|8987.5|8990.1|8987.3|2
1643942310000|2022-02-04 02:38:30|||||||||1
1643942320000|2022-02-04 02:38:40|8991.1|8988.3|8990.1|8987.3|8991.1|8988.3|8990.1|8987.3|3
1643942330000|2022-02-04 02:38:50|||||||||4
1643942340000|2022-02-04 02:39:00|8990.8|8988|8991.1|8988.3|8991.1|8988.3|8990.3|8987.5|11
1643942350000|2022-02-04 02:39:10|8990.6|8987.8|8992.1|8989.3|8992.1|8989.3|8990.3|8987.5|16
1643942360000|2022-02-04 02:39:20|8991.8|8989|8992.3|8989.5|8992.3|8989.5|8991.8|8989|5
1643942370000|2022-02-04 02:39:30|8992.5|8989.7|8992.3|8989.5|8992.8|8990|8992.3|8989.5|3
1643942380000|2022-02-04 02:39:40|8992.1|8989.3|8992.1|8989.3|8992.1|8989.3|8992.1|8989.3|1
1643942410000|2022-02-04 02:40:10|8993.1|8990.3|8995.1|8992.3|8995.3|8992.5|8993.1|8990.3|59
1643942420000|2022-02-04 02:40:20|8994.8|8992|8994.1|8991.3|8994.8|8992|8994.1|8991.3|18
1643942430000|2022-02-04 02:40:30|8994.3|8991.5|8994.1|8991.3|8994.3|8991.5|8994.1|8991.3|4
1643942440000|2022-02-04 02:40:40|8994.5|8991.7|8994.3|8991.5|8995.1|8992.3|8994.3|8991.5|16
1643942450000|2022-02-04 02:40:50|8994.5|8991.7|8995.1|8992.3|8995.1|8992.3|8994.5|8991.7|1
1643942460000|2022-02-04 02:41:00|||||||||4
1643942470000|2022-02-04 02:41:10|8995.3|8992.5|8995.3|8992.5|8995.3|8992.5|8995.1|8992.3|5
1643942480000|2022-02-04 02:41:20|8995.1|8992.3|8995.3|8992.5|8995.3|8992.5|8995.1|8992.3|7
1643942500000|2022-02-04 02:41:40|||||||||1
1643942510000|2022-02-04 02:41:50|8995.5|8992.7|8996.8|8994|8996.8|8994|8995.5|8992.7|17
1643942520000|2022-02-04 02:42:00|8996.5|8993.7|8996.1|8993.3|8996.5|8993.7|8995.8|8993|34
1643942530000|2022-02-04 02:42:10|8996.3|8993.5|8996.1|8993.3|8996.3|8993.5|8996.1|8993.3|3
1643942540000|2022-02-04 02:42:20|8996.3|8993.5|8996.1|8993.3|8996.3|8993.5|8995.8|8993|7
1643942550000|2022-02-04 02:42:30|||||||||3
1643942560000|2022-02-04 02:42:40|8996|8993.2|8995|8992.2|8996|8993.2|8995|8992.2|19
1643942570000|2022-02-04 02:42:50|8994.8|8992|8995|8992.2|8995|8992.2|8994.3|8991.5|5
1643942580000|2022-02-04 02:43:00|8994.8|8992|8994|8991.2|8994.8|8992|8994|8991.2|7
1643942600000|2022-02-04 02:43:20|8994.3|8991.5|8994|8991.2|8995|8992.2|8994|8991.2|5
1643942610000|2022-02-04 02:43:30|8994.3|8991.5|8995|8992.2|8995|8992.2|8994.3|8991.5|2
1643942620000|2022-02-04 02:43:40|||||||||1
1643942640000|2022-02-04 02:44:00|8994.6|8991.8|8994|8991.2|8994.6|8991.8|8994|8991.2|10
1643942650000|2022-02-04 02:44:10|8994.5|8991.7|8994|8991.2|8994.5|8991.7|8993.8|8991|0
1643942660000|2022-02-04 02:44:20|8994.3|8991.5|8992.5|8989.7|8994.5|8991.7|8992.5|8989.7|24
1643942670000|2022-02-04 02:44:30|8992.8|8990|8992.5|8989.7|8993|8990.2|8992|8989.2|1
1643942680000|2022-02-04 02:44:40|8992.8|8990|8992.5|8989.7|8993|8990.2|8992.5|8989.7|3
1643942690000|2022-02-04 02:44:50|8992|8989.2|8993|8990.2|8993|8990.2|8992|8989.2|11
1643942700000|2022-02-04 02:45:00|8992.8|8990|8992.8|8990|8993|8990.2|8992.5|8989.7|2
1643942710000|2022-02-04 02:45:10|8992.5|8989.7|8993|8990.2|8993|8990.2|8992.5|8989.7|4
1643942720000|2022-02-04 02:45:20|8992.8|8990|8993|8990.2|8993|8990.2|8992.5|8989.7|4
1643942730000|2022-02-04 02:45:30|8992.8|8990|8992.3|8989.5|8992.8|8990|8992.3|8989.5|5
1643942740000|2022-02-04 02:45:40|8992|8989.2|8992|8989.2|8992.5|8989.7|8991|8988.2|15
1643942750000|2022-02-04 02:45:50|8992.3|8989.5|8992.3|8989.5|8992.3|8989.5|8992|8989.2|6
1643942760000|2022-02-04 02:46:00|8992|8989.2|8991|8988.2|8992|8989.2|8990.3|8987.5|15
1643942770000|2022-02-04 02:46:10|8990.8|8988|8991|8988.2|8991|8988.2|8990.8|8988|3
1643942780000|2022-02-04 02:46:20|8990.8|8988|8990.5|8987.7|8990.8|8988|8990.5|8987.7|12
1643942790000|2022-02-04 02:46:30|8990.8|8988|8991|8988.2|8991|8988.2|8990.5|8987.7|2
1643942800000|2022-02-04 02:46:40|8991.3|8988.5|8991|8988.2|8992|8989.2|8991|8988.2|6
1643942810000|2022-02-04 02:46:50|||||||||1
1643942820000|2022-02-04 02:47:00|8991.3|8988.5|8991|8988.2|8991.3|8988.5|8991|8988.2|2
1643942830000|2022-02-04 02:47:10|8991.3|8988.5|8991.3|8988.5|8992|8989.2|8991.3|8988.5|4
1643942840000|2022-02-04 02:47:20|8991.5|8988.7|8991.5|8988.7|8992|8989.2|8991.3|8988.5|2
1643942850000|2022-02-04 02:47:30|8991|8988.2|8991|8988.2|8991|8988.2|8991|8988.2|3
1643942860000|2022-02-04 02:47:40|8990.3|8987.5|8990.5|8987.7|8990.5|8987.7|8990.3|8987.5|4
1643942870000|2022-02-04 02:47:50|8990|8987.2|8990|8987.2|8990|8987.2|8989.8|8987|2
1643942880000|2022-02-04 02:48:00|||||||||1
1643942890000|2022-02-04 02:48:10|8988.3|8985.5|8987.8|8985|8988.3|8985.5|8987|8984.2|46
1643942900000|2022-02-04 02:48:20|8988|8985.2|8987|8984.2|8988|8985.2|8987|8984.2|11
1643942910000|2022-02-04 02:48:30|8987.3|8984.5|8987.8|8985|8988|8985.2|8987.3|8984.5|8
1643942920000|2022-02-04 02:48:40|8988|8985.2|8989|8986.2|8989|8986.2|8988|8985.2|3
1643942930000|2022-02-04 02:48:50|8988.5|8985.7|8988.5|8985.7|8988.5|8985.7|8988.5|8985.7|2
1643942940000|2022-02-04 02:49:00|8989|8986.2|8988.5|8985.7|8989|8986.2|8988.5|8985.7|3
1643942950000|2022-02-04 02:49:10|8988.3|8985.5|8988|8985.2|8988.5|8985.7|8988|8985.2|1
1643942960000|2022-02-04 02:49:20|8988.3|8985.5|8988.5|8985.7|8989|8986.2|8988.3|8985.5|8
1643942970000|2022-02-04 02:49:30|8988.8|8986|8989.5|8986.7|8989.5|8986.7|8988.5|8985.7|4
1643942980000|2022-02-04 02:49:40|8990|8987.2|8989|8986.2|8990|8987.2|8989|8986.2|0
1643942990000|2022-02-04 02:49:50|8989.7|8986.9|8989|8986.2|8990|8987.2|8989|8986.2|3
1643943000000|2022-02-04 02:50:00|8989.2|8986.4|8989|8986.2|8989.5|8986.7|8988.8|8986|3
1643943010000|2022-02-04 02:50:10|8988.8|8986|8988.8|8986|8988.8|8986|8988.8|8986|0
1643943020000|2022-02-04 02:50:20|8989|8986.2|8989|8986.2|8989|8986.2|8988.8|8986|0
1643943030000|2022-02-04 02:50:30|8989.2|8986.4|8989.5|8986.7|8989.5|8986.7|8989|8986.2|3
1643943040000|2022-02-04 02:50:40|8990|8987.2|8990|8987.2|8990|8987.2|8990|8987.2|0
1643943050000|2022-02-04 02:50:50|8989.8|8987|8991.2|8988.4|8991.2|8988.4|8989.5|8986.7|4
1643943060000|2022-02-04 02:51:00|8991.3|8988.5|8991|8988.2|8991.3|8988.5|8990.3|8987.5|9
1643943070000|2022-02-04 02:51:10|8990.5|8987.7|8990.5|8987.7|8990.5|8987.7|8990.5|8987.7|0
1643943080000|2022-02-04 02:51:20|8990.7|8987.9|8990.5|8987.7|8991|8988.2|8990.5|8987.7|0
1643943090000|2022-02-04 02:51:30|8990|8987.2|8990.5|8987.7|8991|8988.2|8990|8987.2|1
1643943100000|2022-02-04 02:51:40|8990.2|8987.4|8990.3|8987.5|8991|8988.2|8990|8987.2|4
1643943110000|2022-02-04 02:51:50|8990|8987.2|8990|8987.2|8990.5|8987.7|8990|8987.2|1
1643943120000|2022-02-04 02:52:00|8990.5|8987.7|8991|8988.2|8991|8988.2|8990.2|8987.4|7
1643943130000|2022-02-04 02:52:10|8990.5|8987.7|8990|8987.2|8990.5|8987.7|8990|8987.2|5
1643943140000|2022-02-04 02:52:20|||||||||2
1643943150000|2022-02-04 02:52:30|8989.8|8987|8989.3|8986.5|8990|8987.2|8989.3|8986.5|7
1643943160000|2022-02-04 02:52:40|8989.5|8986.7|8989.3|8986.5|8990|8987.2|8989.3|8986.5|0
1643943180000|2022-02-04 02:53:00|8989|8986.2|8988.5|8985.7|8989|8986.2|8988.5|8985.7|20
1643943190000|2022-02-04 02:53:10|||||||||3
1643943200000|2022-02-04 02:53:20|8989|8986.2|8988.5|8985.7|8989|8986.2|8988.5|8985.7|6
1643943210000|2022-02-04 02:53:30|8988|8985.2|8988|8985.2|8988|8985.2|8988|8985.2|2
1643943230000|2022-02-04 02:53:50|||||||||2
1643943240000|2022-02-04 02:54:00|8987|8984.2|8987.5|8984.7|8987.5|8984.7|8987|8984.2|18
1643943250000|2022-02-04 02:54:10|8987.3|8984.5|8987.5|8984.7|8988|8985.2|8987|8984.2|1
1643943260000|2022-02-04 02:54:20|8987.7|8984.9|8987|8984.2|8988|8985.2|8987|8984.2|6
1643943270000|2022-02-04 02:54:30|8987.5|8984.7|8987|8984.2|8987.5|8984.7|8987|8984.2|1
1643943280000|2022-02-04 02:54:40|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|2
1643943290000|2022-02-04 02:54:50|8988|8985.2|8986|8983.2|8988|8985.2|8986|8983.2|21
1643943300000|2022-02-04 02:55:00|8985.5|8982.7|8986.7|8983.9|8986.7|8983.9|8984.8|8982|91
1643943310000|2022-02-04 02:55:10|8986.5|8983.7|8986|8983.2|8986.5|8983.7|8985.5|8982.7|18
1643943320000|2022-02-04 02:55:20|8986.2|8983.4|8987|8984.2|8987|8984.2|8986|8983.2|7
1643943330000|2022-02-04 02:55:30|8987.5|8984.7|8988|8985.2|8988.3|8985.5|8987.5|8984.7|21
1643943340000|2022-02-04 02:55:40|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|0
1643943350000|2022-02-04 02:55:50|8988|8985.2|8988|8985.2|8988|8985.2|8987|8984.2|2
1643943360000|2022-02-04 02:56:00|8987|8984.2|8987|8984.2|8987|8984.2|8987|8984.2|13
1643943410000|2022-02-04 02:56:50|8987.2|8984.4|8987|8984.2|8987.7|8984.9|8987|8984.2|6
1643943420000|2022-02-04 02:57:00|8990.7|8987.9|8990.3|8987.5|8990.7|8987.9|8990|8987.2|60
1643943430000|2022-02-04 02:57:10|8990|8987.2|8990|8987.2|8990.2|8987.4|8990|8987.2|0
1643943440000|2022-02-04 02:57:20|||||||||4
1643943450000|2022-02-04 02:57:30|||||||||1
1643943470000|2022-02-04 02:57:50|8989.7|8986.9|8990|8987.2|8990|8987.2|8989.7|8986.9|0
1643943480000|2022-02-04 02:58:00|8991|8988.2|8989.4|8986.6|8991|8988.2|8989|8986.2|22
1643943490000|2022-02-04 02:58:10|8989.7|8986.9|8990|8987.2|8990.2|8987.4|8989.7|8986.9|3
1643943500000|2022-02-04 02:58:20|8989|8986.2|8989|8986.2|8989|8986.2|8989|8986.2|13
1643943510000|2022-02-04 02:58:30|8989.4|8986.6|8990|8987.2|8990.2|8987.4|8989.4|8986.6|4
1643943520000|2022-02-04 02:58:40|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|4
1643943530000|2022-02-04 02:58:50|8990.7|8987.9|8990|8987.2|8990.7|8987.9|8990|8987.2|3
1643943540000|2022-02-04 02:59:00|8989.7|8986.9|8989|8986.2|8989.7|8986.9|8988.7|8985.9|9
1643943550000|2022-02-04 02:59:10|8988.2|8985.4|8989|8986.2|8989|8986.2|8988.2|8985.4|5
1643943570000|2022-02-04 02:59:30|8989.2|8986.4|8990|8987.2|8990.2|8987.4|8989.2|8986.4|13
1643943580000|2022-02-04 02:59:40|8990.2|8987.4|8990|8987.2|8990.2|8987.4|8989.7|8986.9|15
1643943590000|2022-02-04 02:59:50|8989.7|8986.9|8990|8987.2|8990|8987.2|8989.7|8986.9|3
1643943600000|2022-02-04 03:00:00|8990.2|8987.4|8990|8987.2|8990.2|8987.4|8990|8987.2|1
1643943610000|2022-02-04 03:00:10|8989.7|8986.9|8990|8987.2|8990.2|8987.4|8989.7|8986.9|0
1643943620000|2022-02-04 03:00:20|||||||||1
1643943630000|2022-02-04 03:00:30|8989.7|8986.9|8989|8986.2|8989.7|8986.9|8989|8986.2|10
1643943640000|2022-02-04 03:00:40|8989.2|8986.4|8989.7|8986.9|8990|8987.2|8989.2|8986.4|5
1643943650000|2022-02-04 03:00:50|8990|8987.2|8989|8986.2|8990|8987.2|8989|8986.2|14
1643943660000|2022-02-04 03:01:00|8989.2|8986.4|8989.5|8986.7|8990|8987.2|8989|8986.2|6
1643943670000|2022-02-04 03:01:10|8989.7|8986.9|8989|8986.2|8989.7|8986.9|8989|8986.2|7
1643943680000|2022-02-04 03:01:20|8988.7|8985.9|8988.7|8985.9|8989|8986.2|8988.7|8985.9|2
1643943690000|2022-02-04 03:01:30|||||||||3
1643943710000|2022-02-04 03:01:50|8988.5|8985.7|8988.2|8985.4|8988.5|8985.7|8988.2|8985.4|14
1643943720000|2022-02-04 03:02:00|8988|8985.2|8988|8985.2|8988|8985.2|8987|8984.2|10
1643943730000|2022-02-04 03:02:10|8987.5|8984.7|8987|8984.2|8987.5|8984.7|8987|8984.2|2
1643943740000|2022-02-04 03:02:20|8986.7|8983.9|8987|8984.2|8987|8984.2|8986.7|8983.9|3
1643943750000|2022-02-04 03:02:30|||||||||3
1643943760000|2022-02-04 03:02:40|8986.2|8983.4|8987|8984.2|8987|8984.2|8986.2|8983.4|3
1643943770000|2022-02-04 03:02:50|8987.4|8984.6|8987.2|8984.4|8987.4|8984.6|8987|8984.2|3
1643943780000|2022-02-04 03:03:00|8987|8984.2|8986|8983.2|8987|8984.2|8985.2|8982.4|12
1643943790000|2022-02-04 03:03:10|8985.5|8982.7|8986|8983.2|8986|8983.2|8985.5|8982.7|6
1643943800000|2022-02-04 03:03:20|8985.7|8982.9|8986|8983.2|8986|8983.2|8985.7|8982.9|2
1643943810000|2022-02-04 03:03:30|8985.7|8982.9|8985.5|8982.7|8986|8983.2|8985.5|8982.7|4
1643943820000|2022-02-04 03:03:40|8985.7|8982.9|8985.5|8982.7|8986|8983.2|8985.5|8982.7|1
1643943830000|2022-02-04 03:03:50|8985.2|8982.4|8983|8980.2|8985.5|8982.7|8983|8980.2|24
1643943840000|2022-02-04 03:04:00|8983.5|8980.7|8983.2|8980.4|8983.7|8980.9|8982|8979.2|33
1643943850000|2022-02-04 03:04:10|8983|8980.2|8983|8980.2|8983.2|8980.4|8983|8980.2|3
1643943860000|2022-02-04 03:04:20|8984|8981.2|8985|8982.2|8987|8984.2|8983.5|8980.7|35
1643943870000|2022-02-04 03:04:30|8985.2|8982.4|8987|8984.2|8987|8984.2|8985.2|8982.4|6
1643943880000|2022-02-04 03:04:40|||||||||1
1643943890000|2022-02-04 03:04:50|||||||||1
1643943900000|2022-02-04 03:05:00|8986.7|8983.9|8985|8982.2|8986.7|8983.9|8985|8982.2|20
1643943910000|2022-02-04 03:05:10|8985.4|8982.6|8986|8983.2|8986|8983.2|8985.4|8982.6|11
1643943920000|2022-02-04 03:05:20|8985.7|8982.9|8985.9|8983.1|8986|8983.2|8985.4|8982.6|5
1643943930000|2022-02-04 03:05:30|8985.4|8982.6|8984.9|8982.1|8985.9|8983.1|8984.9|8982.1|3
1643943940000|2022-02-04 03:05:40|8984.4|8981.6|8983.2|8980.4|8984.4|8981.6|8983.2|8980.4|6
1643943950000|2022-02-04 03:05:50|8983.7|8980.9|8981.9|8979.1|8983.9|8981.1|8981.9|8979.1|11
1643943960000|2022-02-04 03:06:00|8981.7|8978.9|8982.9|8980.1|8982.9|8980.1|8981.7|8978.9|24
1643943970000|2022-02-04 03:06:10|8982.7|8979.9|8982.7|8979.9|8982.7|8979.9|8982.7|8979.9|0
1643943980000|2022-02-04 03:06:20|8982.9|8980.1|8982.9|8980.1|8983.2|8980.4|8982.4|8979.6|6
1643944020000|2022-02-04 03:07:00|8983.2|8980.4|8983.4|8980.6|8983.7|8980.9|8982.9|8980.1|8
1643944030000|2022-02-04 03:07:10|8982.9|8980.1|8982.9|8980.1|8983.2|8980.4|8982.9|8980.1|3
1643944050000|2022-02-04 03:07:30|||||||||2
1643944070000|2022-02-04 03:07:50|8982.2|8979.4|8982.7|8979.9|8982.9|8980.1|8982.2|8979.4|12
1643944080000|2022-02-04 03:08:00|8982.9|8980.1|8981.9|8979.1|8982.9|8980.1|8981.7|8978.9|16
1643944090000|2022-02-04 03:08:10|8982.2|8979.4|8981.9|8979.1|8982.7|8979.9|8981.9|8979.1|2
1643944100000|2022-02-04 03:08:20|||||||||1
1643944110000|2022-02-04 03:08:30|8982.9|8980.1|8982.7|8979.9|8982.9|8980.1|8982.4|8979.6|9
1643944120000|2022-02-04 03:08:40|8982.9|8980.1|8982.7|8979.9|8982.9|8980.1|8982.7|8979.9|6
1643944130000|2022-02-04 03:08:50|8982.5|8979.7|8982.9|8980.1|8982.9|8980.1|8982.4|8979.6|12
1643944140000|2022-02-04 03:09:00|8982.7|8979.9|8982.7|8979.9|8982.9|8980.1|8982.7|8979.9|8
1643944150000|2022-02-04 03:09:10|8982.2|8979.4|8982.9|8980.1|8982.9|8980.1|8982.2|8979.4|1
1643944160000|2022-02-04 03:09:20|8982.5|8979.7|8982.7|8979.9|8982.9|8980.1|8982.4|8979.6|10
1643944170000|2022-02-04 03:09:30|8982.9|8980.1|8982.9|8980.1|8982.9|8980.1|8982.9|8980.1|0
1643944190000|2022-02-04 03:09:50|||||||||1
1643944200000|2022-02-04 03:10:00|8982.4|8979.6|8981.9|8979.1|8982.9|8980.1|8981.9|8979.1|21
1643944210000|2022-02-04 03:10:10|8982.2|8979.4|8982.9|8980.1|8982.9|8980.1|8982.2|8979.4|4
1643944220000|2022-02-04 03:10:20|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|5
1643944230000|2022-02-04 03:10:30|8984.9|8982.1|8984.9|8982.1|8985.2|8982.4|8984.9|8982.1|10
1643944240000|2022-02-04 03:10:40|8984.2|8981.4|8984.9|8982.1|8985.2|8982.4|8983.9|8981.1|20
1643944250000|2022-02-04 03:10:50|||||||||1
1643944260000|2022-02-04 03:11:00|8984.4|8981.6|8983.9|8981.1|8984.4|8981.6|8983.9|8981.1|20
1643944270000|2022-02-04 03:11:10|8984.4|8981.6|8983.9|8981.1|8984.4|8981.6|8983.9|8981.1|3
1643944280000|2022-02-04 03:11:20|8984.2|8981.4|8983.9|8981.1|8984.4|8981.6|8983.9|8981.1|0
1643944290000|2022-02-04 03:11:30|8983.2|8980.4|8983.2|8980.4|8983.9|8981.1|8983.2|8980.4|13
1643944300000|2022-02-04 03:11:40|8983.4|8980.6|8983.7|8980.9|8983.9|8981.1|8983.2|8980.4|0
1643944310000|2022-02-04 03:11:50|8983.2|8980.4|8982.2|8979.4|8983.2|8980.4|8982.2|8979.4|16
1643944320000|2022-02-04 03:12:00|8982.4|8979.6|8982.7|8979.9|8982.9|8980.1|8982.2|8979.4|6
1643944330000|2022-02-04 03:12:10|8982.2|8979.4|8981.5|8978.7|8982.7|8979.9|8980.2|8977.4|54
1643944340000|2022-02-04 03:12:20|8981.2|8978.4|8981.7|8978.9|8981.7|8978.9|8980.7|8977.9|5
1643944350000|2022-02-04 03:12:30|8981.5|8978.7|8980.5|8977.7|8981.5|8978.7|8980.5|8977.7|3
1643944380000|2022-02-04 03:13:00|8980.7|8977.9|8981.7|8978.9|8981.7|8978.9|8980.7|8977.9|23
1643944390000|2022-02-04 03:13:10|8982|8979.2|8981.7|8978.9|8982.2|8979.4|8981.7|8978.9|0
1643944410000|2022-02-04 03:13:30|8982.2|8979.4|8982.5|8979.7|8982.5|8979.7|8982.2|8979.4|0
1643944420000|2022-02-04 03:13:40|8981.9|8979.1|8981.7|8978.9|8981.9|8979.1|8981.5|8978.7|2
1643944430000|2022-02-04 03:13:50|8981.5|8978.7|8981.4|8978.6|8981.7|8978.9|8981.4|8978.6|1
1643944440000|2022-02-04 03:14:00|||||||||2
1643944450000|2022-02-04 03:14:10|8981.7|8978.9|8981.7|8978.9|8981.9|8979.1|8981.4|8978.6|2
1643944460000|2022-02-04 03:14:20|8981.4|8978.6|8981.4|8978.6|8981.4|8978.6|8981.4|8978.6|0
1643944470000|2022-02-04 03:14:30|||||||||1
1643944480000|2022-02-04 03:14:40|8981.9|8979.1|8982.4|8979.6|8982.4|8979.6|8981.7|8978.9|4
1643944490000|2022-02-04 03:14:50|8982.7|8979.9|8983.4|8980.6|8983.4|8980.6|8982.7|8979.9|4
1643944500000|2022-02-04 03:15:00|||||||||1
1643944510000|2022-02-04 03:15:10|||||||||5
1643944520000|2022-02-04 03:15:20|8982.7|8979.9|8984.4|8981.6|8985.4|8982.6|8982.4|8979.6|14
1643944530000|2022-02-04 03:15:30|8985.2|8982.4|8985.4|8982.6|8986.4|8983.6|8984.4|8981.6|17
1643944540000|2022-02-04 03:15:40|8985.7|8982.9|8986.4|8983.6|8986.4|8983.6|8985.4|8982.6|5
1643944550000|2022-02-04 03:15:50|8985.7|8982.9|8985.7|8982.9|8985.7|8982.9|8985.4|8982.6|2
1643944560000|2022-02-04 03:16:00|8985.4|8982.6|8985.9|8983.1|8985.9|8983.1|8985.4|8982.6|2
1643944570000|2022-02-04 03:16:10|8986.2|8983.4|8986.4|8983.6|8986.4|8983.6|8985.4|8982.6|1
1643944580000|2022-02-04 03:16:20|8986.2|8983.4|8986.4|8983.6|8986.4|8983.6|8985.7|8982.9|3
1643944590000|2022-02-04 03:16:30|8986.2|8983.4|8985.7|8982.9|8986.4|8983.6|8985.4|8982.6|4
1643944600000|2022-02-04 03:16:40|8986.2|8983.4|8986.4|8983.6|8986.4|8983.6|8986.2|8983.4|5
1643944610000|2022-02-04 03:16:50|8986.7|8983.9|8986.9|8984.1|8987.2|8984.4|8986.7|8983.9|13
1643944620000|2022-02-04 03:17:00|8987.1|8984.3|8986.9|8984.1|8987.9|8985.1|8986.9|8984.1|36
1643944630000|2022-02-04 03:17:10|8987.2|8984.4|8986.9|8984.1|8987.2|8984.4|8986.9|8984.1|4
1643944640000|2022-02-04 03:17:20|8987.2|8984.4|8986.9|8984.1|8987.4|8984.6|8986.9|8984.1|3
1643944650000|2022-02-04 03:17:30|8987.2|8984.4|8986.2|8983.4|8987.2|8984.4|8986.2|8983.4|3
1643944660000|2022-02-04 03:17:40|8986.4|8983.6|8986.2|8983.4|8986.4|8983.6|8986.2|8983.4|6
1643944670000|2022-02-04 03:17:50|||||||||3
1643944680000|2022-02-04 03:18:00|8985.7|8982.9|8985.4|8982.6|8985.9|8983.1|8985.4|8982.6|13
1643944700000|2022-02-04 03:18:20|8985.7|8982.9|8985.7|8982.9|8985.7|8982.9|8985.4|8982.6|6
1643944710000|2022-02-04 03:18:30|8985.4|8982.6|8983.7|8980.9|8985.4|8982.6|8983.7|8980.9|120
1643944720000|2022-02-04 03:18:40|8984|8981.2|8984.2|8981.4|8984.7|8981.9|8983.7|8980.9|6
1643944730000|2022-02-04 03:18:50|8984|8981.2|8984.2|8981.4|8984.2|8981.4|8984|8981.2|1
1643944740000|2022-02-04 03:19:00|8983.9|8981.1|8983.9|8981.1|8984.4|8981.6|8983.9|8981.1|7
1643944750000|2022-02-04 03:19:10|8984.4|8981.6|8984.2|8981.4|8984.4|8981.6|8984.2|8981.4|2
1643944760000|2022-02-04 03:19:20|8984.4|8981.6|8984.4|8981.6|8984.4|8981.6|8984.4|8981.6|0
1643944770000|2022-02-04 03:19:30|8984.2|8981.4|8984.4|8981.6|8984.4|8981.6|8984.2|8981.4|5
1643944780000|2022-02-04 03:19:40|8983.9|8981.1|8983.9|8981.1|8983.9|8981.1|8983.9|8981.1|5
1643944790000|2022-02-04 03:19:50|8983.5|8980.7|8984.4|8981.6|8984.4|8981.6|8983.4|8980.6|12
1643944800000|2022-02-04 03:20:00|8984.7|8981.9|8984.7|8981.9|8984.7|8981.9|8984.4|8981.6|14
1643944810000|2022-02-04 03:20:10|8985.1|8982.3|8986.4|8983.6|8986.4|8983.6|8985.1|8982.3|7
1643944820000|2022-02-04 03:20:20|8985.7|8982.9|8985.4|8982.6|8985.7|8982.9|8985.4|8982.6|0
1643944840000|2022-02-04 03:20:40|||||||||1
1643944850000|2022-02-04 03:20:50|8985.6|8982.8|8985.4|8982.6|8985.9|8983.1|8985.4|8982.6|3
1643944860000|2022-02-04 03:21:00|8985.6|8982.8|8985.6|8982.8|8986.4|8983.6|8985.4|8982.6|5
1643944870000|2022-02-04 03:21:10|8985.4|8982.6|8985.6|8982.8|8986.4|8983.6|8985.4|8982.6|1
1643944880000|2022-02-04 03:21:20|8985.4|8982.6|8986.4|8983.6|8986.9|8984.1|8985.4|8982.6|9
1643944890000|2022-02-04 03:21:30|8986.6|8983.8|8986.4|8983.6|8987.1|8984.3|8986.4|8983.6|6
1643944900000|2022-02-04 03:21:40|8986|8983.2|8986.4|8983.6|8986.6|8983.8|8985.6|8982.8|19
1643944910000|2022-02-04 03:21:50|8986.6|8983.8|8987.4|8984.6|8987.4|8984.6|8986.4|8983.6|2
1643944920000|2022-02-04 03:22:00|8988.1|8985.3|8988.6|8985.8|8988.6|8985.8|8987.9|8985.1|17
1643944930000|2022-02-04 03:22:10|8988.4|8985.6|8988.4|8985.6|8989.1|8986.3|8988.4|8985.6|4
1643944940000|2022-02-04 03:22:20|8988.6|8985.8|8989.9|8987.1|8990.9|8988.1|8988.6|8985.8|20
1643944950000|2022-02-04 03:22:30|8989.6|8986.8|8989.6|8986.8|8989.6|8986.8|8989.4|8986.6|6
1643944960000|2022-02-04 03:22:40|8989.9|8987.1|8989.9|8987.1|8990.1|8987.3|8989.6|8986.8|2
1643944980000|2022-02-04 03:23:00|8991.1|8988.3|8991.1|8988.3|8991.6|8988.8|8990.6|8987.8|8
1643944990000|2022-02-04 03:23:10|8990.9|8988.1|8990.4|8987.6|8990.9|8988.1|8990.4|8987.6|3
1643945000000|2022-02-04 03:23:20|8990.6|8987.8|8990.9|8988.1|8991.1|8988.3|8990.4|8987.6|4
1643945010000|2022-02-04 03:23:30|8990.6|8987.8|8990.9|8988.1|8990.9|8988.1|8990.6|8987.8|5
1643945020000|2022-02-04 03:23:40|8991.1|8988.3|8991.4|8988.6|8991.4|8988.6|8990.9|8988.1|4
1643945030000|2022-02-04 03:23:50|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|1
1643945040000|2022-02-04 03:24:00|8990.9|8988.1|8990.9|8988.1|8991.1|8988.3|8990.9|8988.1|5
1643945050000|2022-02-04 03:24:10|8991.1|8988.3|8990.6|8987.8|8991.1|8988.3|8990.4|8987.6|11
1643945060000|2022-02-04 03:24:20|8990.4|8987.6|8990.1|8987.3|8990.4|8987.6|8989.9|8987.1|2
1643945070000|2022-02-04 03:24:30|8989.9|8987.1|8990.1|8987.3|8990.1|8987.3|8989.9|8987.1|0
1643945080000|2022-02-04 03:24:40|8989.9|8987.1|8989.4|8986.6|8989.9|8987.1|8989.4|8986.6|15
1643945090000|2022-02-04 03:24:50|8989.6|8986.8|8989.9|8987.1|8989.9|8987.1|8989.4|8986.6|2
1643945100000|2022-02-04 03:25:00|8989.6|8986.8|8989.4|8986.6|8989.6|8986.8|8989.4|8986.6|1
1643945110000|2022-02-04 03:25:10|8989.6|8986.8|8989.4|8986.6|8989.6|8986.8|8989.4|8986.6|1
1643945120000|2022-02-04 03:25:20|8989.1|8986.3|8989.6|8986.8|8989.6|8986.8|8989.1|8986.3|3
1643945130000|2022-02-04 03:25:30|8989.9|8987.1|8989.9|8987.1|8989.9|8987.1|8989.9|8987.1|0
1643945140000|2022-02-04 03:25:40|8989.6|8986.8|8989.1|8986.3|8989.6|8986.8|8989.1|8986.3|2
1643945150000|2022-02-04 03:25:50|8989.4|8986.6|8989.4|8986.6|8989.9|8987.1|8989.1|8986.3|15
1643945160000|2022-02-04 03:26:00|8989.6|8986.8|8989.6|8986.8|8989.6|8986.8|8989.6|8986.8|1
1643945170000|2022-02-04 03:26:10|||||||||2
1643945180000|2022-02-04 03:26:20|8989.9|8987.1|8989.4|8986.6|8989.9|8987.1|8989.4|8986.6|0
1643945190000|2022-02-04 03:26:30|8989.6|8986.8|8989.4|8986.6|8989.6|8986.8|8989.4|8986.6|0
1643945200000|2022-02-04 03:26:40|8989.6|8986.8|8989.4|8986.6|8989.9|8987.1|8989.4|8986.6|1
1643945210000|2022-02-04 03:26:50|8989.6|8986.8|8989.9|8987.1|8989.9|8987.1|8989.6|8986.8|8
1643945220000|2022-02-04 03:27:00|8989.6|8986.8|8990.1|8987.3|8990.1|8987.3|8989.1|8986.3|6
1643945230000|2022-02-04 03:27:10|8989.9|8987.1|8989.9|8987.1|8990.1|8987.3|8989.9|8987.1|1
1643945240000|2022-02-04 03:27:20|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|6
1643945250000|2022-02-04 03:27:30|8990.9|8988.1|8990.9|8988.1|8990.9|8988.1|8990.9|8988.1|0
1643945260000|2022-02-04 03:27:40|8991.1|8988.3|8990.9|8988.1|8991.1|8988.3|8990.9|8988.1|0
1643945270000|2022-02-04 03:27:50|8991.1|8988.3|8991.6|8988.8|8991.6|8988.8|8990.9|8988.1|7
1643945280000|2022-02-04 03:28:00|||||||||4
1643945290000|2022-02-04 03:28:10|8991.1|8988.3|8991.1|8988.3|8991.3|8988.5|8990.8|8988|6
1643945300000|2022-02-04 03:28:20|8991.3|8988.5|8990.6|8987.8|8991.3|8988.5|8990.6|8987.8|10
1643945310000|2022-02-04 03:28:30|8990.1|8987.3|8989.8|8987|8990.3|8987.5|8989.8|8987|3
1643945320000|2022-02-04 03:28:40|8989.4|8986.6|8989.4|8986.6|8989.4|8986.6|8989.4|8986.6|13
1643945340000|2022-02-04 03:29:00|8989.8|8987|8989.3|8986.5|8989.8|8987|8988.4|8985.6|24
1643945350000|2022-02-04 03:29:10|8989.1|8986.3|8989.8|8987|8989.8|8987|8989.1|8986.3|3
1643945360000|2022-02-04 03:29:20|8989.6|8986.8|8989.3|8986.5|8989.6|8986.8|8989.1|8986.3|3
1643945370000|2022-02-04 03:29:30|8989.6|8986.8|8989.3|8986.5|8989.8|8987|8989.3|8986.5|0
1643945380000|2022-02-04 03:29:40|8989.6|8986.8|8989.8|8987|8990.1|8987.3|8989.6|8986.8|4
1643945390000|2022-02-04 03:29:50|||||||||3
1643945400000|2022-02-04 03:30:00|8989.4|8986.6|8988.8|8986|8989.4|8986.6|8988.6|8985.8|16
1643945410000|2022-02-04 03:30:10|8989.1|8986.3|8988.8|8986|8989.1|8986.3|8988.8|8986|1
1643945420000|2022-02-04 03:30:20|8988.6|8985.8|8987.8|8985|8988.6|8985.8|8987.8|8985|14
1643945430000|2022-02-04 03:30:30|8987.6|8984.8|8987.1|8984.3|8987.6|8984.8|8986.8|8984|4
1643945440000|2022-02-04 03:30:40|8987.3|8984.5|8985.8|8983|8987.3|8984.5|8985.1|8982.3|27
1643945450000|2022-02-04 03:30:50|8985.4|8982.6|8985.3|8982.5|8985.8|8983|8985.1|8982.3|12
1643945460000|2022-02-04 03:31:00|8985.6|8982.8|8985.1|8982.3|8985.8|8983|8985.1|8982.3|3
1643945470000|2022-02-04 03:31:10|8984.8|8982|8984.1|8981.3|8984.8|8982|8984.1|8981.3|13
1643945480000|2022-02-04 03:31:20|8983.8|8981|8984.1|8981.3|8984.1|8981.3|8983.8|8981|2
1643945490000|2022-02-04 03:31:30|8983.8|8981|8984.1|8981.3|8984.1|8981.3|8983.8|8981|2
1643945500000|2022-02-04 03:31:40|8983.8|8981|8984.1|8981.3|8984.1|8981.3|8983.8|8981|2
1643945510000|2022-02-04 03:31:50|8983.8|8981|8983.1|8980.3|8983.8|8981|8983.1|8980.3|6
1643945520000|2022-02-04 03:32:00|8982.9|8980.1|8983.1|8980.3|8983.8|8981|8982.1|8979.3|15
1643945530000|2022-02-04 03:32:10|8983.3|8980.5|8983.1|8980.3|8983.3|8980.5|8983.1|8980.3|1
1643945540000|2022-02-04 03:32:20|8983.3|8980.5|8984.3|8981.5|8984.3|8981.5|8983.3|8980.5|16
1643945550000|2022-02-04 03:32:30|8984.1|8981.3|8984.8|8982|8984.8|8982|8984.1|8981.3|4
1643945560000|2022-02-04 03:32:40|8984.6|8981.8|8984.3|8981.5|8984.8|8982|8984.3|8981.5|2
1643945570000|2022-02-04 03:32:50|8984.8|8982|8984.1|8981.3|8984.8|8982|8983.8|8981|2
1643945580000|2022-02-04 03:33:00|8983.8|8981|8983.3|8980.5|8983.8|8981|8983.1|8980.3|13
1643945590000|2022-02-04 03:33:10|8983.1|8980.3|8984.1|8981.3|8984.1|8981.3|8983.1|8980.3|4
1643945600000|2022-02-04 03:33:20|8983.8|8981|8983.8|8981|8984.1|8981.3|8983.8|8981|9
1643945610000|2022-02-04 03:33:30|8984.1|8981.3|8983.8|8981|8984.1|8981.3|8983.8|8981|0
1643945620000|2022-02-04 03:33:40|||||||||1
1643945630000|2022-02-04 03:33:50|8984.1|8981.3|8984.1|8981.3|8984.1|8981.3|8983.8|8981|1
1643945640000|2022-02-04 03:34:00|8983.8|8981|8984.3|8981.5|8984.8|8982|8983.8|8981|6
1643945650000|2022-02-04 03:34:10|8984.1|8981.3|8984.3|8981.5|8984.8|8982|8983.8|8981|2
1643945660000|2022-02-04 03:34:20|8984.6|8981.8|8984.3|8981.5|8984.8|8982|8984.3|8981.5|4
1643945670000|2022-02-04 03:34:30|8983.8|8981|8983.8|8981|8984.3|8981.5|8983.8|8981|2
1643945680000|2022-02-04 03:34:40|||||||||1
1643945690000|2022-02-04 03:34:50|8984.1|8981.3|8983.8|8981|8984.1|8981.3|8983.1|8980.3|20
1643945700000|2022-02-04 03:35:00|8984.1|8981.3|8984.8|8982|8986.1|8983.3|8984.1|8981.3|20
1643945710000|2022-02-04 03:35:10|8985.1|8982.3|8984.8|8982|8985.8|8983|8984.8|8982|10
1643945720000|2022-02-04 03:35:20|8984.4|8981.6|8984.3|8981.5|8984.6|8981.8|8984.1|8981.3|11
1643945730000|2022-02-04 03:35:30|8984.5|8981.7|8984.1|8981.3|8984.5|8981.7|8983.8|8981|3
1643945740000|2022-02-04 03:35:40|8983.8|8981|8982.8|8980|8983.8|8981|8982.8|8980|16
1643945750000|2022-02-04 03:35:50|8983.1|8980.3|8983.1|8980.3|8983.1|8980.3|8983.1|8980.3|0
1643945760000|2022-02-04 03:36:00|8983.3|8980.5|8982.8|8980|8983.8|8981|8982.8|8980|3
1643945770000|2022-02-04 03:36:10|8983.1|8980.3|8982.8|8980|8983.1|8980.3|8982.4|8979.6|4
1643945780000|2022-02-04 03:36:20|8983.3|8980.5|8982.8|8980|8983.3|8980.5|8982.8|8980|7
1643945790000|2022-02-04 03:36:30|8983.1|8980.3|8982.8|8980|8983.3|8980.5|8982.8|8980|1
1643945800000|2022-02-04 03:36:40|8983.1|8980.3|8983.1|8980.3|8983.1|8980.3|8982.8|8980|1
1643945810000|2022-02-04 03:36:50|8982.8|8980|8983.1|8980.3|8983.1|8980.3|8982.8|8980|1
1643945820000|2022-02-04 03:37:00|8983.3|8980.5|8983.1|8980.3|8983.3|8980.5|8982.8|8980|4
1643945830000|2022-02-04 03:37:10|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|2
1643945840000|2022-02-04 03:37:20|8983.1|8980.3|8983.3|8980.5|8983.3|8980.5|8982.8|8980|0
1643945860000|2022-02-04 03:37:40|8983.1|8980.3|8982|8979.2|8983.1|8980.3|8981.8|8979|16
1643945870000|2022-02-04 03:37:50|8981.8|8979|8982|8979.2|8982|8979.2|8981.8|8979|1
1643945880000|2022-02-04 03:38:00|8981.8|8979|8982.3|8979.5|8982.3|8979.5|8981.8|8979|3
1643945890000|2022-02-04 03:38:10|8982.8|8980|8982.8|8980|8982.8|8980|8982.8|8980|0
1643945910000|2022-02-04 03:38:30|||||||||2
1643945920000|2022-02-04 03:38:40|||||||||10
1643945930000|2022-02-04 03:38:50|8983.8|8981|8983.3|8980.5|8983.8|8981|8983.3|8980.5|9
1643945940000|2022-02-04 03:39:00|8983.8|8981|8983.8|8981|8983.8|8981|8983.3|8980.5|0
1643945950000|2022-02-04 03:39:10|8983.5|8980.7|8983.1|8980.3|8983.5|8980.7|8982.6|8979.8|14
1643945960000|2022-02-04 03:39:20|8982.8|8980|8982.8|8980|8982.8|8980|8982.8|8980|6
1643945970000|2022-02-04 03:39:30|8983|8980.2|8983.3|8980.5|8983.8|8981|8983|8980.2|13
1643945980000|2022-02-04 03:39:40|8983.1|8980.3|8983.3|8980.5|8983.8|8981|8983.1|8980.3|0
1643945990000|2022-02-04 03:39:50|8983.1|8980.3|8983.8|8981|8983.8|8981|8983.1|8980.3|2
1643946000000|2022-02-04 03:40:00|8983.6|8980.8|8982.3|8979.5|8983.6|8980.8|8981.8|8979|13
1643946010000|2022-02-04 03:40:10|8981.8|8979|8981.3|8978.5|8982.5|8979.7|8981.3|8978.5|15
1643946030000|2022-02-04 03:40:30|||||||||5
1643946040000|2022-02-04 03:40:40|8982.1|8979.3|8982.3|8979.5|8982.8|8980|8982.1|8979.3|6
1643946050000|2022-02-04 03:40:50|8982.6|8979.8|8982.6|8979.8|8982.6|8979.8|8982.6|8979.8|1
1643946060000|2022-02-04 03:41:00|8983.1|8980.3|8982.6|8979.8|8983.1|8980.3|8982.3|8979.5|3
1643946070000|2022-02-04 03:41:10|8982.8|8980|8982.8|8980|8983.1|8980.3|8982.6|8979.8|43
1643946080000|2022-02-04 03:41:20|8983.3|8980.5|8984.1|8981.3|8984.1|8981.3|8983.3|8980.5|6
1643946090000|2022-02-04 03:41:30|8984.3|8981.5|8984.3|8981.5|8984.3|8981.5|8984.3|8981.5|0
1643946100000|2022-02-04 03:41:40|8984.1|8981.3|8984.3|8981.5|8985.1|8982.3|8983.6|8980.8|24
1643946110000|2022-02-04 03:41:50|8984.6|8981.8|8984.6|8981.8|8984.6|8981.8|8984.3|8981.5|1
1643946120000|2022-02-04 03:42:00|8984.3|8981.5|8983.3|8980.5|8984.3|8981.5|8983.3|8980.5|3
1643946140000|2022-02-04 03:42:20|||||||||3
1643946150000|2022-02-04 03:42:30|||||||||1
1643946160000|2022-02-04 03:42:40|8983.1|8980.3|8982.3|8979.5|8983.1|8980.3|8982.3|8979.5|11
1643946170000|2022-02-04 03:42:50|8982.6|8979.8|8983.3|8980.5|8983.3|8980.5|8982.6|8979.8|0
1643946180000|2022-02-04 03:43:00|8983.6|8980.8|8984.3|8981.5|8984.3|8981.5|8983.6|8980.8|8
1643946190000|2022-02-04 03:43:10|8984.6|8981.8|8983.6|8980.8|8984.6|8981.8|8983.3|8980.5|4
1643946200000|2022-02-04 03:43:20|8983.3|8980.5|8983.3|8980.5|8983.6|8980.8|8983.3|8980.5|2
1643946210000|2022-02-04 03:43:30|8983.5|8980.7|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|1
1643946230000|2022-02-04 03:43:50|8983.5|8980.7|8983.3|8980.5|8984.3|8981.5|8983.3|8980.5|1
1643946240000|2022-02-04 03:44:00|8983.5|8980.7|8983.5|8980.7|8983.8|8981|8983.5|8980.7|2
1643946250000|2022-02-04 03:44:10|8984|8981.2|8983.5|8980.7|8984.3|8981.5|8983.5|8980.7|1
1643946260000|2022-02-04 03:44:20|8983.8|8981|8983.5|8980.7|8984|8981.2|8983.5|8980.7|1
1643946270000|2022-02-04 03:44:30|8983.3|8980.5|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|1
1643946290000|2022-02-04 03:44:50|||||||||1
1643946310000|2022-02-04 03:45:10|8983.5|8980.7|8984.3|8981.5|8984.3|8981.5|8983.5|8980.7|2
1643946320000|2022-02-04 03:45:20|8983.8|8981|8984.1|8981.3|8984.3|8981.5|8983.8|8981|3
1643946330000|2022-02-04 03:45:30|8983.5|8980.7|8983.5|8980.7|8984.3|8981.5|8983.5|8980.7|1
1643946340000|2022-02-04 03:45:40|8984.3|8981.5|8984.3|8981.5|8984.3|8981.5|8984.3|8981.5|1
1643946350000|2022-02-04 03:45:50|8984.1|8981.3|8984.1|8981.3|8984.3|8981.5|8983.5|8980.7|0
1643946360000|2022-02-04 03:46:00|8983.5|8980.7|8983.8|8981|8984.3|8981.5|8983.3|8980.5|6
1643946370000|2022-02-04 03:46:10|8983.6|8980.8|8983.3|8980.5|8983.8|8981|8983.3|8980.5|2
1643946380000|2022-02-04 03:46:20|8983.5|8980.7|8983.8|8981|8983.8|8981|8983.3|8980.5|3
1643946390000|2022-02-04 03:46:30|8984|8981.2|8983.5|8980.7|8984.3|8981.5|8983.5|8980.7|2
1643946400000|2022-02-04 03:46:40|8984.3|8981.5|8984.3|8981.5|8984.3|8981.5|8984.3|8981.5|0
1643946410000|2022-02-04 03:46:50|8984.1|8981.3|8983.3|8980.5|8984.1|8981.3|8983.3|8980.5|0
1643946420000|2022-02-04 03:47:00|8983.6|8980.8|8983.3|8980.5|8983.6|8980.8|8983.1|8980.3|5
1643946430000|2022-02-04 03:47:10|8983.6|8980.8|8983.6|8980.8|8983.6|8980.8|8983.3|8980.5|2
1643946440000|2022-02-04 03:47:20|8983.8|8981|8984.3|8981.5|8984.3|8981.5|8983.8|8981|2
1643946450000|2022-02-04 03:47:30|8983.3|8980.5|8981.3|8978.5|8983.3|8980.5|8981.3|8978.5|47
1643946460000|2022-02-04 03:47:40|8981.5|8978.7|8981.3|8978.5|8981.5|8978.7|8981.3|8978.5|1
1643946470000|2022-02-04 03:47:50|||||||||1
1643946480000|2022-02-04 03:48:00|8981.8|8979|8982.8|8980|8982.8|8980|8981.8|8979|6
1643946490000|2022-02-04 03:48:10|8983|8980.2|8983.3|8980.5|8983.3|8980.5|8982.8|8980|3
1643946500000|2022-02-04 03:48:20|||||||||3
1643946510000|2022-02-04 03:48:30|8983|8980.2|8983|8980.2|8983|8980.2|8983|8980.2|0
1643946540000|2022-02-04 03:49:00|8983.8|8981|8983.8|8981|8984.3|8981.5|8983.8|8981|2
1643946550000|2022-02-04 03:49:10|8983.6|8980.8|8983.3|8980.5|8983.6|8980.8|8983.3|8980.5|1
1643946600000|2022-02-04 03:50:00|8982.3|8979.5|8982.3|8979.5|8982.8|8980|8982.3|8979.5|17
1643946610000|2022-02-04 03:50:10|8982.8|8980|8982.3|8979.5|8982.8|8980|8982.3|8979.5|7
1643946620000|2022-02-04 03:50:20|8982.5|8979.7|8983.3|8980.5|8983.3|8980.5|8982.5|8979.7|2
1643946630000|2022-02-04 03:50:30|8982.8|8980|8982.3|8979.5|8983.1|8980.3|8982.3|8979.5|4
1643946650000|2022-02-04 03:50:50|8982.5|8979.7|8982.5|8979.7|8982.5|8979.7|8982.5|8979.7|6
1643946660000|2022-02-04 03:51:00|8982.3|8979.5|8982.3|8979.5|8982.3|8979.5|8982.3|8979.5|1
1643946670000|2022-02-04 03:51:10|8982.5|8979.7|8982.5|8979.7|8982.5|8979.7|8982.5|8979.7|0
1643946680000|2022-02-04 03:51:20|8983|8980.2|8985.3|8982.5|8985.3|8982.5|8983|8980.2|12
1643946690000|2022-02-04 03:51:30|8985|8982.2|8986.3|8983.5|8986.3|8983.5|8985|8982.2|6
1643946700000|2022-02-04 03:51:40|8986.1|8983.3|8986.3|8983.5|8986.3|8983.5|8985.5|8982.7|4
1643946710000|2022-02-04 03:51:50|8986.1|8983.3|8986.1|8983.3|8986.1|8983.3|8986.1|8983.3|1
1643946720000|2022-02-04 03:52:00|8985.8|8983|8984.8|8982|8985.8|8983|8984.3|8981.5|8
1643946730000|2022-02-04 03:52:10|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|0
1643946740000|2022-02-04 03:52:20|8984.5|8981.7|8984.3|8981.5|8984.5|8981.7|8984.3|8981.5|0
1643946760000|2022-02-04 03:52:40|8983.5|8980.7|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|10
1643946770000|2022-02-04 03:52:50|8983.5|8980.7|8983.8|8981|8983.8|8981|8983.5|8980.7|2
1643946780000|2022-02-04 03:53:00|8983.5|8980.7|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|0
1643946790000|2022-02-04 03:53:10|||||||||8
1643946800000|2022-02-04 03:53:20|8983.5|8980.7|8983.3|8980.5|8984.3|8981.5|8983.3|8980.5|2
1643946810000|2022-02-04 03:53:30|8983.5|8980.7|8983.3|8980.5|8984.3|8981.5|8983.3|8980.5|0
1643946820000|2022-02-04 03:53:40|8983.5|8980.7|8983.3|8980.5|8983.8|8981|8983.3|8980.5|0
1643946840000|2022-02-04 03:54:00|8983.8|8981|8983.3|8980.5|8984.3|8981.5|8983.3|8980.5|1
1643946870000|2022-02-04 03:54:30|8983.8|8981|8983.8|8981|8983.8|8981|8983.8|8981|3
1643946880000|2022-02-04 03:54:40|8984|8981.2|8983.3|8980.5|8984|8981.2|8983.3|8980.5|1
1643946890000|2022-02-04 03:54:50|8983.8|8981|8983.8|8981|8983.8|8981|8983.8|8981|3
1643946900000|2022-02-04 03:55:00|8983.5|8980.7|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|0
1643946930000|2022-02-04 03:55:30|8983.5|8980.7|8984.3|8981.5|8984.3|8981.5|8983.5|8980.7|2
1643946940000|2022-02-04 03:55:40|8983.8|8981|8983.3|8980.5|8983.8|8981|8983.3|8980.5|1
1643946950000|2022-02-04 03:55:50|8982.3|8979.5|8982.8|8980|8982.8|8980|8982.3|8979.5|7
1643946960000|2022-02-04 03:56:00|8983|8980.2|8982.3|8979.5|8983.3|8980.5|8982.3|8979.5|64
1643946970000|2022-02-04 03:56:10|8982.8|8980|8982.8|8980|8982.8|8980|8982.3|8979.5|5
1643946980000|2022-02-04 03:56:20|8982.3|8979.5|8983.3|8980.5|8983.3|8980.5|8982.3|8979.5|0
1643946990000|2022-02-04 03:56:30|8982.3|8979.5|8982.3|8979.5|8983.3|8980.5|8982.3|8979.5|3
1643947000000|2022-02-04 03:56:40|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|2
1643947010000|2022-02-04 03:56:50|||||||||1
1643947020000|2022-02-04 03:57:00|8983.7|8980.9|8983.5|8980.7|8984|8981.2|8983.5|8980.7|7
1643947040000|2022-02-04 03:57:20|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|2
1643947070000|2022-02-04 03:57:50|8983.5|8980.7|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|0
1643947080000|2022-02-04 03:58:00|8982.8|8980|8982.8|8980|8983.3|8980.5|8982.5|8979.7|15
1643947090000|2022-02-04 03:58:10|8983|8980.2|8983.5|8980.7|8984|8981.2|8983|8980.2|5
1643947100000|2022-02-04 03:58:20|8984|8981.2|8983.8|8981|8984|8981.2|8983.8|8981|3
1643947110000|2022-02-04 03:58:30|8983.5|8980.7|8983.3|8980.5|8983.5|8980.7|8983.3|8980.5|1
1643947120000|2022-02-04 03:58:40|8983.5|8980.7|8983.5|8980.7|8983.5|8980.7|8983.5|8980.7|2
1643947130000|2022-02-04 03:58:50|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|0
1643947150000|2022-02-04 03:59:10|8983.2|8980.4|8982.7|8979.9|8983.2|8980.4|8982.7|8979.9|5
1643947160000|2022-02-04 03:59:20|8983|8980.2|8982.7|8979.9|8983.2|8980.4|8982.2|8979.4|4
1643947170000|2022-02-04 03:59:30|8982.5|8979.7|8982.2|8979.4|8982.7|8979.9|8982.2|8979.4|1
1643947180000|2022-02-04 03:59:40|8982.5|8979.7|8981.2|8978.4|8982.5|8979.7|8980.2|8977.4|39
1643947190000|2022-02-04 03:59:50|8980.7|8977.9|8981.2|8978.4|8981.2|8978.4|8980.5|8977.7|4
1643947200000|2022-02-04 04:00:00|8981.5|8978.7|8981.5|8978.7|8981.7|8978.9|8981.2|8978.4|13
1643947210000|2022-02-04 04:00:10|8981.7|8978.9|8982|8979.2|8982|8979.2|8981.7|8978.9|0
1643947220000|2022-02-04 04:00:20|8981.5|8978.7|8981.5|8978.7|8982|8979.2|8981.5|8978.7|7
1643947230000|2022-02-04 04:00:30|8982|8979.2|8981.2|8978.4|8982|8979.2|8981|8978.2|3
1643947240000|2022-02-04 04:00:40|8981|8978.2|8981.2|8978.4|8981.2|8978.4|8981|8978.2|1
1643947250000|2022-02-04 04:00:50|||||||||2
1643947270000|2022-02-04 04:01:10|8981|8978.2|8981.2|8978.4|8981.2|8978.4|8981|8978.2|3
1643947280000|2022-02-04 04:01:20|8981.5|8978.7|8981.2|8978.4|8982|8979.2|8981|8978.2|4
1643947290000|2022-02-04 04:01:30|8981.5|8978.7|8981.2|8978.4|8981.5|8978.7|8981.2|8978.4|1
1643947320000|2022-02-04 04:02:00|8981|8978.2|8981.2|8978.4|8981.2|8978.4|8981|8978.2|9
1643947330000|2022-02-04 04:02:10|8982|8979.2|8981.2|8978.4|8982|8979.2|8981.2|8978.4|2
1643947340000|2022-02-04 04:02:20|8981.5|8978.7|8981.2|8978.4|8981.5|8978.7|8981.2|8978.4|2
1643947350000|2022-02-04 04:02:30|8980.2|8977.4|8980.2|8977.4|8980.2|8977.4|8980.2|8977.4|15
1643947370000|2022-02-04 04:02:50|||||||||2
1643947380000|2022-02-04 04:03:00|||||||||1
1643947410000|2022-02-04 04:03:30|8979.8|8977|8977.7|8974.9|8979.8|8977|8977.7|8974.9|28
1643947420000|2022-02-04 04:03:40|8978|8975.2|8978.2|8975.4|8978.2|8975.4|8978|8975.2|2
1643947430000|2022-02-04 04:03:50|||||||||1
1643947440000|2022-02-04 04:04:00|8978.5|8975.7|8978.5|8975.7|8979.2|8976.4|8978.2|8975.4|15
1643947450000|2022-02-04 04:04:10|8978.2|8975.4|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|0
1643947460000|2022-02-04 04:04:20|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|6
1643947470000|2022-02-04 04:04:30|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|2
1643947490000|2022-02-04 04:04:50|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8978.2|8975.4|19
1643947500000|2022-02-04 04:05:00|8977.7|8974.9|8977.5|8974.7|8977.7|8974.9|8977.2|8974.4|6
1643947510000|2022-02-04 04:05:10|8977.2|8974.4|8977.2|8974.4|8977.2|8974.4|8977.2|8974.4|0
1643947520000|2022-02-04 04:05:20|8977|8974.2|8977.5|8974.7|8977.7|8974.9|8977|8974.2|13
1643947530000|2022-02-04 04:05:30|8977.2|8974.4|8977.2|8974.4|8977.2|8974.4|8977.2|8974.4|1
1643947540000|2022-02-04 04:05:40|8977.5|8974.7|8977.2|8974.4|8977.5|8974.7|8977.2|8974.4|6
1643947550000|2022-02-04 04:05:50|8977.5|8974.7|8977.5|8974.7|8978|8975.2|8977.2|8974.4|4
1643947560000|2022-02-04 04:06:00|8977.2|8974.4|8980.2|8977.4|8980.2|8977.4|8977.2|8974.4|8
1643947570000|2022-02-04 04:06:10|8979.8|8977|8979.2|8976.4|8979.8|8977|8979.2|8976.4|6
1643947580000|2022-02-04 04:06:20|8979.4|8976.6|8979.2|8976.4|8979.4|8976.6|8979.2|8976.4|3
1643947590000|2022-02-04 04:06:30|8979.4|8976.6|8979.9|8977.1|8979.9|8977.1|8979.2|8976.4|2
1643947600000|2022-02-04 04:06:40|8979.4|8976.6|8979.9|8977.1|8980.7|8977.9|8979.4|8976.6|39
1643947610000|2022-02-04 04:06:50|8980.2|8977.4|8980.2|8977.4|8980.4|8977.6|8979.7|8976.9|8
1643947620000|2022-02-04 04:07:00|8979.9|8977.1|8980.7|8977.9|8980.7|8977.9|8979.9|8977.1|0
1643947630000|2022-02-04 04:07:10|8980.4|8977.6|8980.2|8977.4|8980.4|8977.6|8980.2|8977.4|1
1643947650000|2022-02-04 04:07:30|8980.7|8977.9|8980.2|8977.4|8980.7|8977.9|8979.9|8977.1|1
1643947660000|2022-02-04 04:07:40|8979.9|8977.1|8980.7|8977.9|8980.7|8977.9|8979.9|8977.1|0
1643947670000|2022-02-04 04:07:50|8980.4|8977.6|8981.2|8978.4|8981.2|8978.4|8980.2|8977.4|7
1643947680000|2022-02-04 04:08:00|8981.7|8978.9|8980.7|8977.9|8981.7|8978.9|8980.7|8977.9|6
1643947690000|2022-02-04 04:08:10|8981.1|8978.3|8981.7|8978.9|8981.7|8978.9|8980.9|8978.1|10
1643947700000|2022-02-04 04:08:20|8981.2|8978.4|8980.7|8977.9|8981.2|8978.4|8980.7|8977.9|2
1643947740000|2022-02-04 04:09:00|8980.4|8977.6|8980.2|8977.4|8980.7|8977.9|8979.7|8976.9|9
1643947750000|2022-02-04 04:09:10|8980.4|8977.6|8979.7|8976.9|8980.7|8977.9|8979.7|8976.9|2
1643947760000|2022-02-04 04:09:20|8979.9|8977.1|8979.7|8976.9|8979.9|8977.1|8979.4|8976.6|15
1643947770000|2022-02-04 04:09:30|8979.4|8976.6|8979.7|8976.9|8979.7|8976.9|8979.2|8976.4|5
1643947780000|2022-02-04 04:09:40|8979.9|8977.1|8979.7|8976.9|8979.9|8977.1|8979.2|8976.4|0
1643947800000|2022-02-04 04:10:00|8979.9|8977.1|8979.9|8977.1|8979.9|8977.1|8979.7|8976.9|0
1643947810000|2022-02-04 04:10:10|8979.7|8976.9|8982.7|8979.9|8982.7|8979.9|8979.7|8976.9|16
1643947820000|2022-02-04 04:10:20|8982.4|8979.6|8981.7|8978.9|8982.4|8979.6|8981.7|8978.9|4
1643947830000|2022-02-04 04:10:30|8981.9|8979.1|8981.9|8979.1|8981.9|8979.1|8981.7|8978.9|5
1643947840000|2022-02-04 04:10:40|8981.7|8978.9|8982.4|8979.6|8982.4|8979.6|8981.7|8978.9|7
1643947850000|2022-02-04 04:10:50|8982.7|8979.9|8982.7|8979.9|8982.7|8979.9|8982.4|8979.6|1
1643947860000|2022-02-04 04:11:00|8982.9|8980.1|8983.4|8980.6|8983.4|8980.6|8982.9|8980.1|2
1643947870000|2022-02-04 04:11:10|8983.1|8980.3|8983.7|8980.9|8983.7|8980.9|8982.7|8979.9|1
1643947890000|2022-02-04 04:11:30|8983.2|8980.4|8984.7|8981.9|8984.9|8982.1|8983.2|8980.4|24
1643947900000|2022-02-04 04:11:40|8984.4|8981.6|8983.9|8981.1|8984.4|8981.6|8983.9|8981.1|1
1643947910000|2022-02-04 04:11:50|8983.7|8980.9|8984.7|8981.9|8984.7|8981.9|8983.7|8980.9|1
1643947920000|2022-02-04 04:12:00|||||||||2
1643947930000|2022-02-04 04:12:10|8984.4|8981.6|8984.4|8981.6|8984.7|8981.9|8984.4|8981.6|0
1643947940000|2022-02-04 04:12:20|8984.7|8981.9|8984.4|8981.6|8984.7|8981.9|8984.4|8981.6|0
1643947950000|2022-02-04 04:12:30|8983.9|8981.1|8983.7|8980.9|8984.7|8981.9|8983.2|8980.4|15
1643947960000|2022-02-04 04:12:40|8983.2|8980.4|8982.7|8979.9|8983.2|8980.4|8982.7|8979.9|2
1643947970000|2022-02-04 04:12:50|||||||||3
1643947980000|2022-02-04 04:13:00|8982.6|8979.8|8982.9|8980.1|8983.4|8980.6|8982.6|8979.8|5
1643947990000|2022-02-04 04:13:10|8982.6|8979.8|8982.6|8979.8|8982.6|8979.8|8982.6|8979.8|4
1643948000000|2022-02-04 04:13:20|8982.9|8980.1|8982.6|8979.8|8982.9|8980.1|8982.6|8979.8|12
1643948010000|2022-02-04 04:13:30|8983.1|8980.3|8983.1|8980.3|8983.4|8980.6|8982.9|8980.1|3
1643948020000|2022-02-04 04:13:40|8983.4|8980.6|8983.6|8980.8|8983.6|8980.8|8982.9|8980.1|2
1643948030000|2022-02-04 04:13:50|8983.4|8980.6|8983.6|8980.8|8983.6|8980.8|8983.1|8980.3|1
1643948040000|2022-02-04 04:14:00|8983.9|8981.1|8983.6|8980.8|8984.6|8981.8|8983.6|8980.8|8
1643948060000|2022-02-04 04:14:20|8983.4|8980.6|8982.6|8979.8|8983.4|8980.6|8982.6|8979.8|1
1643948070000|2022-02-04 04:14:30|8982.9|8980.1|8983.1|8980.3|8983.1|8980.3|8982.9|8980.1|1
1643948080000|2022-02-04 04:14:40|8983.4|8980.6|8983.6|8980.8|8983.6|8980.8|8983.1|8980.3|2
1643948090000|2022-02-04 04:14:50|8983.9|8981.1|8982.9|8980.1|8983.9|8981.1|8982.9|8980.1|3
1643948100000|2022-02-04 04:15:00|8983.1|8980.3|8983.9|8981.1|8983.9|8981.1|8982.9|8980.1|5
1643948110000|2022-02-04 04:15:10|8983.6|8980.8|8983.6|8980.8|8983.9|8981.1|8983.6|8980.8|0
1643948120000|2022-02-04 04:15:20|8983.9|8981.1|8983.9|8981.1|8984.4|8981.6|8983.6|8980.8|7
1643948130000|2022-02-04 04:15:30|8984.1|8981.3|8984.6|8981.8|8984.9|8982.1|8983.4|8980.6|62
1643948150000|2022-02-04 04:15:50|8984.9|8982.1|8984.6|8981.8|8984.9|8982.1|8984.6|8981.8|6
1643948160000|2022-02-04 04:16:00|8984.1|8981.3|8983.6|8980.8|8984.1|8981.3|8983.6|8980.8|15
1643948170000|2022-02-04 04:16:10|8983.9|8981.1|8983.6|8980.8|8983.9|8981.1|8983.6|8980.8|2
1643948190000|2022-02-04 04:16:30|8982.9|8980.1|8982.6|8979.8|8983.1|8980.3|8982.6|8979.8|13
1643948200000|2022-02-04 04:16:40|||||||||2
1643948210000|2022-02-04 04:16:50|||||||||1
1643948220000|2022-02-04 04:17:00|8982.9|8980.1|8982.6|8979.8|8982.9|8980.1|8982.6|8979.8|7
1643948230000|2022-02-04 04:17:10|||||||||1
1643948260000|2022-02-04 04:17:40|8981.6|8978.8|8981.6|8978.8|8981.9|8979.1|8981.6|8978.8|12
1643948280000|2022-02-04 04:18:00|8981.9|8979.1|8981.9|8979.1|8981.9|8979.1|8981.9|8979.1|1
1643948290000|2022-02-04 04:18:10|8982.1|8979.3|8982.6|8979.8|8983.1|8980.3|8982.1|8979.3|5
1643948310000|2022-02-04 04:18:30|8982.9|8980.1|8982.6|8979.8|8983.6|8980.8|8982.6|8979.8|1
1643948320000|2022-02-04 04:18:40|8982.4|8979.6|8983.1|8980.3|8983.6|8980.8|8982.4|8979.6|0
1643948330000|2022-02-04 04:18:50|8983.4|8980.6|8983.9|8981.1|8983.9|8981.1|8983.4|8980.6|2
1643948340000|2022-02-04 04:19:00|8984.6|8981.8|8984.9|8982.1|8984.9|8982.1|8984.6|8981.8|2
1643948350000|2022-02-04 04:19:10|8984.6|8981.8|8984.6|8981.8|8984.9|8982.1|8984.6|8981.8|0
1643948360000|2022-02-04 04:19:20|8985.1|8982.3|8985.4|8982.6|8985.4|8982.6|8985.1|8982.3|1
1643948370000|2022-02-04 04:19:30|8985.1|8982.3|8984.9|8982.1|8985.1|8982.3|8984.9|8982.1|0
1643948380000|2022-02-04 04:19:40|||||||||1
1643948390000|2022-02-04 04:19:50|8984.6|8981.8|8984.4|8981.6|8984.9|8982.1|8983.9|8981.1|2
1643948400000|2022-02-04 04:20:00|8983.9|8981.1|8983.6|8980.8|8983.9|8981.1|8983.6|8980.8|0
1643948410000|2022-02-04 04:20:10|8983.8|8981|8983.8|8981|8983.8|8981|8983.8|8981|1
1643948420000|2022-02-04 04:20:20|8984.1|8981.3|8984.4|8981.6|8984.4|8981.6|8983.6|8980.8|0
1643948430000|2022-02-04 04:20:30|8984.1|8981.3|8984.4|8981.6|8984.4|8981.6|8983.9|8981.1|3
1643948440000|2022-02-04 04:20:40|8984.2|8981.4|8983.9|8981.1|8984.2|8981.4|8983.9|8981.1|0
1643948450000|2022-02-04 04:20:50|8983.6|8980.8|8983.6|8980.8|8983.6|8980.8|8983.6|8980.8|1
1643948460000|2022-02-04 04:21:00|8983.8|8981|8983.8|8981|8984.6|8981.8|8983.8|8981|7
1643948470000|2022-02-04 04:21:10|8983.6|8980.8|8985.3|8982.5|8985.3|8982.5|8983.6|8980.8|2
1643948480000|2022-02-04 04:21:20|8985.1|8982.3|8984.8|8982|8985.1|8982.3|8984.6|8981.8|8
1643948490000|2022-02-04 04:21:30|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|2
1643948500000|2022-02-04 04:21:40|8985.6|8982.8|8985.8|8983|8986.3|8983.5|8985.1|8982.3|39
1643948510000|2022-02-04 04:21:50|8985.6|8982.8|8985.6|8982.8|8985.8|8983|8985.6|8982.8|8
1643948520000|2022-02-04 04:22:00|8985.8|8983|8985.6|8982.8|8985.8|8983|8985.3|8982.5|1
1643948530000|2022-02-04 04:22:10|8985.8|8983|8985.6|8982.8|8985.8|8983|8985.6|8982.8|6
1643948540000|2022-02-04 04:22:20|8985.9|8983.1|8985.9|8983.1|8985.9|8983.1|8985.9|8983.1|1
1643948550000|2022-02-04 04:22:30|8985.6|8982.8|8984.6|8981.8|8985.6|8982.8|8984.6|8981.8|5
1643948560000|2022-02-04 04:22:40|8984.8|8982|8985.1|8982.3|8985.1|8982.3|8984.8|8982|1
1643948570000|2022-02-04 04:22:50|8985.4|8982.6|8984.6|8981.8|8985.6|8982.8|8984.6|8981.8|2
1643948580000|2022-02-04 04:23:00|8985.1|8982.3|8984.9|8982.1|8985.6|8982.8|8984.8|8982|0
1643948590000|2022-02-04 04:23:10|8984.6|8981.8|8984.6|8981.8|8985.4|8982.6|8984.6|8981.8|7
1643948600000|2022-02-04 04:23:20|8984.8|8982|8984.6|8981.8|8984.8|8982|8984.6|8981.8|0
1643948620000|2022-02-04 04:23:40|||||||||1
1643948630000|2022-02-04 04:23:50|8984.9|8982.1|8984.8|8982|8985.6|8982.8|8984.8|8982|1
1643948640000|2022-02-04 04:24:00|8985.6|8982.8|8986.6|8983.8|8986.6|8983.8|8985.6|8982.8|11
1643948650000|2022-02-04 04:24:10|8986.4|8983.6|8986.8|8984|8986.8|8984|8986.4|8983.6|6
1643948660000|2022-02-04 04:24:20|8986.6|8983.8|8987.6|8984.8|8987.6|8984.8|8986.6|8983.8|2
1643948670000|2022-02-04 04:24:30|8987.3|8984.5|8987.1|8984.3|8987.6|8984.8|8986.6|8983.8|12
1643948680000|2022-02-04 04:24:40|8986.8|8984|8987.6|8984.8|8987.6|8984.8|8986.6|8983.8|2
1643948700000|2022-02-04 04:25:00|||||||||10
1643948710000|2022-02-04 04:25:10|||||||||5
1643948720000|2022-02-04 04:25:20|8987.8|8985|8988.1|8985.3|8988.1|8985.3|8987.8|8985|7
1643948730000|2022-02-04 04:25:30|8987.6|8984.8|8987.6|8984.8|8988.1|8985.3|8987.6|8984.8|0
1643948750000|2022-02-04 04:25:50|8988.1|8985.3|8988.6|8985.8|8988.6|8985.8|8987.6|8984.8|5
1643948760000|2022-02-04 04:26:00|8989.1|8986.3|8989.6|8986.8|8990.6|8987.8|8989.1|8986.3|28
1643948770000|2022-02-04 04:26:10|8989.8|8987|8989.6|8986.8|8989.8|8987|8989.6|8986.8|1
1643948780000|2022-02-04 04:26:20|8988.6|8985.8|8988.6|8985.8|8988.6|8985.8|8988.6|8985.8|7
1643948790000|2022-02-04 04:26:30|||||||||1
1643948800000|2022-02-04 04:26:40|||||||||2
1643948810000|2022-02-04 04:26:50|8988.8|8986|8988.6|8985.8|8989.1|8986.3|8988.6|8985.8|11
1643948820000|2022-02-04 04:27:00|8988.8|8986|8988.6|8985.8|8989.1|8986.3|8988.6|8985.8|8
1643948830000|2022-02-04 04:27:10|8989|8986.2|8988.6|8985.8|8989.1|8986.3|8988.6|8985.8|6
1643948840000|2022-02-04 04:27:20|8989.1|8986.3|8989.1|8986.3|8989.1|8986.3|8989.1|8986.3|2
1643948850000|2022-02-04 04:27:30|8989.3|8986.5|8989.6|8986.8|8989.6|8986.8|8989.3|8986.5|0
1643948870000|2022-02-04 04:27:50|8989.3|8986.5|8989.6|8986.8|8989.6|8986.8|8989.3|8986.5|1
1643948880000|2022-02-04 04:28:00|8989.8|8987|8991.3|8988.5|8991.8|8989|8989.6|8986.8|33
1643948890000|2022-02-04 04:28:10|8991.1|8988.3|8990.6|8987.8|8991.1|8988.3|8990.6|8987.8|1
1643948910000|2022-02-04 04:28:30|8990.9|8988.1|8990.6|8987.8|8990.9|8988.1|8990.6|8987.8|2
1643948920000|2022-02-04 04:28:40|8990.8|8988|8991.3|8988.5|8991.3|8988.5|8990.8|8988|2
1643948930000|2022-02-04 04:28:50|8991.6|8988.8|8990.6|8987.8|8991.6|8988.8|8990.6|8987.8|3
1643948940000|2022-02-04 04:29:00|8990.3|8987.5|8991.6|8988.8|8991.6|8988.8|8990.3|8987.5|4
1643948950000|2022-02-04 04:29:10|8991.3|8988.5|8991.1|8988.3|8991.3|8988.5|8990.8|8988|4
1643948960000|2022-02-04 04:29:20|8990.6|8987.8|8990.6|8987.8|8990.8|8988|8990.6|8987.8|2
1643948970000|2022-02-04 04:29:30|||||||||1
1643948980000|2022-02-04 04:29:40|8990.1|8987.3|8989.6|8986.8|8990.1|8987.3|8989.6|8986.8|8
1643948990000|2022-02-04 04:29:50|8990.6|8987.8|8990.6|8987.8|8990.6|8987.8|8990.6|8987.8|3
1643949000000|2022-02-04 04:30:00|8991.6|8988.8|8991.1|8988.3|8991.6|8988.8|8990.6|8987.8|9
1643949010000|2022-02-04 04:30:10|8991.3|8988.5|8991.6|8988.8|8992.1|8989.3|8991.1|8988.3|0
1643949030000|2022-02-04 04:30:30|8991.8|8989|8993.8|8991|8994.3|8991.5|8991.8|8989|47
1643949040000|2022-02-04 04:30:40|8993.6|8990.8|8993.3|8990.5|8993.6|8990.8|8993.3|8990.5|1
1643949050000|2022-02-04 04:30:50|8993.1|8990.3|8992.3|8989.5|8993.3|8990.5|8992.3|8989.5|12
1643949060000|2022-02-04 04:31:00|8991.6|8988.8|8992.3|8989.5|8992.3|8989.5|8991.6|8988.8|17
1643949070000|2022-02-04 04:31:10|8991.8|8989|8992.3|8989.5|8992.3|8989.5|8991.6|8988.8|4
1643949080000|2022-02-04 04:31:20|8992.6|8989.8|8992.6|8989.8|8992.8|8990|8992.6|8989.8|2
1643949090000|2022-02-04 04:31:30|8992.8|8990|8992.6|8989.8|8992.8|8990|8992.3|8989.5|6
1643949100000|2022-02-04 04:31:40|8992.8|8990|8993.3|8990.5|8993.3|8990.5|8992.8|8990|2
1643949110000|2022-02-04 04:31:50|8993.6|8990.8|8993.3|8990.5|8993.6|8990.8|8993.3|8990.5|1
1643949120000|2022-02-04 04:32:00|8993.1|8990.3|8993.6|8990.8|8993.6|8990.8|8992.6|8989.8|2
1643949130000|2022-02-04 04:32:10|8993.3|8990.5|8993.6|8990.8|8993.6|8990.8|8993.3|8990.5|0
1643949140000|2022-02-04 04:32:20|||||||||1
1643949160000|2022-02-04 04:32:40|||||||||1
1643949180000|2022-02-04 04:33:00|8993.8|8991|8993.6|8990.8|8994.3|8991.5|8993.6|8990.8|14
1643949190000|2022-02-04 04:33:10|8993.3|8990.5|8993.3|8990.5|8993.6|8990.8|8993.3|8990.5|3
1643949200000|2022-02-04 04:33:20|8993.6|8990.8|8993.6|8990.8|8993.6|8990.8|8993.6|8990.8|2
1643949210000|2022-02-04 04:33:30|8993.3|8990.5|8993.3|8990.5|8993.3|8990.5|8993.3|8990.5|3
1643949220000|2022-02-04 04:33:40|||||||||2
1643949230000|2022-02-04 04:33:50|8993.6|8990.8|8993.3|8990.5|8993.6|8990.8|8992.6|8989.8|6
1643949240000|2022-02-04 04:34:00|8993.1|8990.3|8993.3|8990.5|8993.3|8990.5|8992.8|8990|4
1643949250000|2022-02-04 04:34:10|8993.6|8990.8|8994.3|8991.5|8994.3|8991.5|8993.3|8990.5|8
1643949270000|2022-02-04 04:34:30|8993.6|8990.8|8993.6|8990.8|8994.3|8991.5|8993.3|8990.5|8
1643949280000|2022-02-04 04:34:40|8993.8|8991|8994.3|8991.5|8994.3|8991.5|8993.8|8991|0
1643949290000|2022-02-04 04:34:50|||||||||1
1643949300000|2022-02-04 04:35:00|8993.6|8990.8|8993.6|8990.8|8993.6|8990.8|8993.1|8990.3|9
1643949320000|2022-02-04 04:35:20|8994.3|8991.5|8993.6|8990.8|8994.3|8991.5|8993.6|8990.8|1
1643949330000|2022-02-04 04:35:30|8993.8|8991|8993.8|8991|8994.1|8991.3|8993.6|8990.8|1
1643949340000|2022-02-04 04:35:40|8993.5|8990.7|8993.8|8991|8993.8|8991|8993.5|8990.7|0
1643949350000|2022-02-04 04:35:50|8994.3|8991.5|8994.3|8991.5|8994.3|8991.5|8994|8991.2|6
1643949360000|2022-02-04 04:36:00|8994.5|8991.7|8994.3|8991.5|8994.5|8991.7|8994|8991.2|2
1643949370000|2022-02-04 04:36:10|8994|8991.2|8993.5|8990.7|8994.3|8991.5|8993.3|8990.5|7
1643949380000|2022-02-04 04:36:20|8993.3|8990.5|8993.5|8990.7|8993.5|8990.7|8993.3|8990.5|4
1643949400000|2022-02-04 04:36:40|8993.8|8991|8993.5|8990.7|8993.8|8991|8993.5|8990.7|5
1643949410000|2022-02-04 04:36:50|8994.3|8991.5|8994.3|8991.5|8994.5|8991.7|8993.5|8990.7|9
1643949420000|2022-02-04 04:37:00|8993.5|8990.7|8993.5|8990.7|8993.8|8991|8993.5|8990.7|19
1643949430000|2022-02-04 04:37:10|8994|8991.2|8994.3|8991.5|8994.3|8991.5|8993.5|8990.7|3
1643949450000|2022-02-04 04:37:30|8994|8991.2|8993.5|8990.7|8994|8991.2|8993.5|8990.7|5
1643949460000|2022-02-04 04:37:40|8993.8|8991|8993.8|8991|8993.8|8991|8993.8|8991|2
1643949470000|2022-02-04 04:37:50|8993.5|8990.7|8993.8|8991|8994.3|8991.5|8993.5|8990.7|2
1643949480000|2022-02-04 04:38:00|8994.3|8991.5|8994.5|8991.7|8994.5|8991.7|8994.3|8991.5|0
1643949490000|2022-02-04 04:38:10|8995.3|8992.5|8994.3|8991.5|8995.3|8992.5|8994.3|8991.5|21
1643949500000|2022-02-04 04:38:20|8994.5|8991.7|8994.5|8991.7|8995.3|8992.5|8994.5|8991.7|13
1643949510000|2022-02-04 04:38:30|8994.3|8991.5|8994.5|8991.7|8994.5|8991.7|8994.3|8991.5|1
1643949530000|2022-02-04 04:38:50|8994.8|8992|8994.5|8991.7|8995.3|8992.5|8994.5|8991.7|11
1643949540000|2022-02-04 04:39:00|8994.8|8992|8994.3|8991.5|8994.8|8992|8994.3|8991.5|5
1643949550000|2022-02-04 04:39:10|8994.5|8991.7|8993.8|8991|8994.8|8992|8993.5|8990.7|8
1643949560000|2022-02-04 04:39:20|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|0
1643949570000|2022-02-04 04:39:30|||||||||3
1643949580000|2022-02-04 04:39:40|8994.3|8991.5|8994.3|8991.5|8994.3|8991.5|8994.3|8991.5|0
1643949590000|2022-02-04 04:39:50|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|8994.3|8991.5|2
1643949600000|2022-02-04 04:40:00|8994.3|8991.5|8994.3|8991.5|8994.3|8991.5|8994.3|8991.5|0
1643949610000|2022-02-04 04:40:10|||||||||1
1643949620000|2022-02-04 04:40:20|8994|8991.2|8993.5|8990.7|8994|8991.2|8993.5|8990.7|9
1643949630000|2022-02-04 04:40:30|||||||||1
1643949640000|2022-02-04 04:40:40|8993.8|8991|8994.3|8991.5|8994.3|8991.5|8993.8|8991|5
1643949650000|2022-02-04 04:40:50|8993.8|8991|8993.5|8990.7|8993.8|8991|8993.5|8990.7|1
1643949660000|2022-02-04 04:41:00|||||||||2
1643949670000|2022-02-04 04:41:10|8993.8|8991|8994.3|8991.5|8994.3|8991.5|8993.8|8991|3
1643949680000|2022-02-04 04:41:20|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|0
1643949690000|2022-02-04 04:41:30|8994.3|8991.5|8994.3|8991.5|8994.5|8991.7|8994.3|8991.5|2
1643949700000|2022-02-04 04:41:40|8994|8991.2|8994.3|8991.5|8994.3|8991.5|8993.5|8990.7|20
1643949710000|2022-02-04 04:41:50|8993.5|8990.7|8994.3|8991.5|8994.3|8991.5|8993.5|8990.7|1
1643949730000|2022-02-04 04:42:10|8994|8991.2|8989.3|8986.5|8994.3|8991.5|8989|8986.2|38
1643949740000|2022-02-04 04:42:20|8990.3|8987.5|8990.5|8987.7|8990.7|8987.9|8989.7|8986.9|40
1643949750000|2022-02-04 04:42:30|8990.2|8987.4|8988.7|8985.9|8990.2|8987.4|8988.5|8985.7|30
1643949760000|2022-02-04 04:42:40|8989|8986.2|8990.2|8987.4|8990.2|8987.4|8989|8986.2|5
1643949770000|2022-02-04 04:42:50|8990.5|8987.7|8989.5|8986.7|8990.5|8987.7|8989.5|8986.7|10
1643949780000|2022-02-04 04:43:00|8989.2|8986.4|8989.7|8986.9|8989.7|8986.9|8988.5|8985.7|7
1643949790000|2022-02-04 04:43:10|8989.2|8986.4|8989.2|8986.4|8989.2|8986.4|8989|8986.2|2
1643949800000|2022-02-04 04:43:20|8989.5|8986.7|8989.2|8986.4|8989.7|8986.9|8989.2|8986.4|1
1643949810000|2022-02-04 04:43:30|8989.5|8986.7|8989.5|8986.7|8990|8987.2|8988.2|8985.4|20
1643949820000|2022-02-04 04:43:40|8989.1|8986.3|8990|8987.2|8990|8987.2|8987.5|8984.7|94
1643949830000|2022-02-04 04:43:50|8990.2|8987.4|8990.5|8987.7|8990.5|8987.7|8990.2|8987.4|0
1643949840000|2022-02-04 04:44:00|8990.2|8987.4|8990.2|8987.4|8990.5|8987.7|8990.2|8987.4|3
1643949900000|2022-02-04 04:45:00|8989.5|8986.7|8989.5|8986.7|8989.5|8986.7|8989|8986.2|11
1643949920000|2022-02-04 04:45:20|8989.2|8986.4|8989.2|8986.4|8989.5|8986.7|8988.5|8985.7|7
1643949930000|2022-02-04 04:45:30|8988.7|8985.9|8989.5|8986.7|8989.5|8986.7|8988.7|8985.9|1
1643949950000|2022-02-04 04:45:50|||||||||2
1643949960000|2022-02-04 04:46:00|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|8989.7|8986.9|2
1643949970000|2022-02-04 04:46:10|8991.2|8988.4|8991.2|8988.4|8991.2|8988.4|8991.2|8988.4|9
1643949980000|2022-02-04 04:46:20|||||||||1
1643949990000|2022-02-04 04:46:30|8990.8|8988|8990.5|8987.7|8990.8|8988|8990.5|8987.7|7
1643950000000|2022-02-04 04:46:40|8990.7|8987.9|8990.7|8987.9|8991.2|8988.4|8990.5|8987.7|4
1643950010000|2022-02-04 04:46:50|8990.5|8987.7|8990.5|8987.7|8990.5|8987.7|8990.2|8987.4|1
1643950020000|2022-02-04 04:47:00|8990.2|8987.4|8990.5|8987.7|8990.5|8987.7|8990.2|8987.4|0
1643950040000|2022-02-04 04:47:20|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|0
1643950050000|2022-02-04 04:47:30|8989.8|8987|8989.5|8986.7|8989.8|8987|8989.5|8986.7|29
1643950060000|2022-02-04 04:47:40|8989.7|8986.9|8989.2|8986.4|8989.7|8986.9|8989.2|8986.4|1
1643950070000|2022-02-04 04:47:50|8988.8|8986|8988.7|8985.9|8989.2|8986.4|8988.5|8985.7|7
1643950080000|2022-02-04 04:48:00|8989.2|8986.4|8989.5|8986.7|8989.5|8986.7|8989.2|8986.4|1
1643950090000|2022-02-04 04:48:10|8989.7|8986.9|8990.2|8987.4|8990.2|8987.4|8989.7|8986.9|4
1643950100000|2022-02-04 04:48:20|8990|8987.2|8989.7|8986.9|8990|8987.2|8989.7|8986.9|1
1643950110000|2022-02-04 04:48:30|8990|8987.2|8989.5|8986.7|8990|8987.2|8989.5|8986.7|1
1643950120000|2022-02-04 04:48:40|||||||||1
1643950130000|2022-02-04 04:48:50|8989.2|8986.4|8989.5|8986.7|8989.5|8986.7|8989.2|8986.4|1
1643950140000|2022-02-04 04:49:00|8989.2|8986.4|8988.8|8986|8989.2|8986.4|8988.5|8985.7|8
1643950160000|2022-02-04 04:49:20|8989.2|8986.4|8989.2|8986.4|8989.2|8986.4|8989|8986.2|6
1643950170000|2022-02-04 04:49:30|8989.5|8986.7|8988.5|8985.7|8989.5|8986.7|8988.5|8985.7|9
1643950180000|2022-02-04 04:49:40|8988|8985.2|8987.5|8984.7|8988|8985.2|8987.5|8984.7|16
1643950190000|2022-02-04 04:49:50|8986.7|8983.9|8986.5|8983.7|8987|8984.2|8986.3|8983.5|28
1643950200000|2022-02-04 04:50:00|8986.3|8983.5|8986.3|8983.5|8986.5|8983.7|8985.7|8982.9|14
1643950210000|2022-02-04 04:50:10|8986|8983.2|8986|8983.2|8986|8983.2|8985.5|8982.7|14
1643950220000|2022-02-04 04:50:20|8985.8|8983|8985.5|8982.7|8986|8983.2|8984.8|8982|30
1643950230000|2022-02-04 04:50:30|8985.3|8982.5|8986.5|8983.7|8987|8984.2|8985|8982.2|34
1643950250000|2022-02-04 04:50:50|8986.3|8983.5|8985.8|8983|8986.5|8983.7|8985.8|8983|8
1643950260000|2022-02-04 04:51:00|8986|8983.2|8987.5|8984.7|8987.5|8984.7|8986|8983.2|17
1643950270000|2022-02-04 04:51:10|8987.3|8984.5|8986.5|8983.7|8987.3|8984.5|8986.5|8983.7|0
1643950280000|2022-02-04 04:51:20|8986.8|8984|8986.5|8983.7|8986.8|8984|8986.5|8983.7|0
1643950290000|2022-02-04 04:51:30|8986.2|8983.4|8986.5|8983.7|8986.5|8983.7|8985.7|8982.9|16
1643950300000|2022-02-04 04:51:40|||||||||2
1643950320000|2022-02-04 04:52:00|8985.7|8982.9|8985.7|8982.9|8985.7|8982.9|8985.5|8982.7|14
1643950330000|2022-02-04 04:52:10|8986|8983.2|8986.5|8983.7|8986.5|8983.7|8986|8983.2|6
1643950350000|2022-02-04 04:52:30|8987|8984.2|8986.5|8983.7|8987|8984.2|8986.5|8983.7|9
1643950370000|2022-02-04 04:52:50|8986.7|8983.9|8987|8984.2|8987|8984.2|8986.5|8983.7|3
1643950380000|2022-02-04 04:53:00|8987.2|8984.4|8986.7|8983.9|8987.2|8984.4|8986.7|8983.9|2
1643950390000|2022-02-04 04:53:10|8987|8984.2|8986.7|8983.9|8987|8984.2|8986.7|8983.9|5
1643950400000|2022-02-04 04:53:20|8986.5|8983.7|8986.5|8983.7|8986.5|8983.7|8986.5|8983.7|0
1643950420000|2022-02-04 04:53:40|8986.7|8983.9|8986.7|8983.9|8986.7|8983.9|8986.7|8983.9|0
1643950430000|2022-02-04 04:53:50|8986.5|8983.7|8986.5|8983.7|8986.5|8983.7|8986.5|8983.7|0
1643950440000|2022-02-04 04:54:00|8986.2|8983.4|8986.5|8983.7|8986.5|8983.7|8986|8983.2|11
1643950460000|2022-02-04 04:54:20|||||||||1
1643950480000|2022-02-04 04:54:40|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|5
1643950500000|2022-02-04 04:55:00|8987.2|8984.4|8987.5|8984.7|8987.5|8984.7|8987.2|8984.4|2
1643950510000|2022-02-04 04:55:10|8987.2|8984.4|8986.5|8983.7|8987.5|8984.7|8986.5|8983.7|2
1643950520000|2022-02-04 04:55:20|||||||||4
1643950530000|2022-02-04 04:55:30|8985.7|8982.9|8985.5|8982.7|8985.7|8982.9|8984.7|8981.9|24
1643950540000|2022-02-04 04:55:40|8985.7|8982.9|8986.5|8983.7|8986.5|8983.7|8985.7|8982.9|9
1643950550000|2022-02-04 04:55:50|8985.5|8982.7|8985.5|8982.7|8985.5|8982.7|8985.2|8982.4|10
1643950560000|2022-02-04 04:56:00|8985.7|8982.9|8985.5|8982.7|8985.7|8982.9|8983.7|8980.9|25
1643950570000|2022-02-04 04:56:10|8986|8983.2|8984.2|8981.4|8986|8983.2|8983.2|8980.4|36
1643950580000|2022-02-04 04:56:20|8984|8981.2|8983.5|8980.7|8984|8981.2|8983|8980.2|5
1643950590000|2022-02-04 04:56:30|8984.5|8981.7|8984.2|8981.4|8984.5|8981.7|8983.7|8980.9|9
1643950600000|2022-02-04 04:56:40|8984.5|8981.7|8984.5|8981.7|8984.5|8981.7|8984.5|8981.7|1
1643950620000|2022-02-04 04:57:00|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|8983.5|8980.7|4
1643950630000|2022-02-04 04:57:10|8984|8981.2|8984.5|8981.7|8984.5|8981.7|8983.5|8980.7|5
1643950640000|2022-02-04 04:57:20|||||||||5
1643950650000|2022-02-04 04:57:30|8984.7|8981.9|8985.5|8982.7|8985.5|8982.7|8984.7|8981.9|7
1643950660000|2022-02-04 04:57:40|8986.5|8983.7|8985.5|8982.7|8986.5|8983.7|8985.5|8982.7|11
1643950670000|2022-02-04 04:57:50|8985.7|8982.9|8985.5|8982.7|8986.5|8983.7|8985.5|8982.7|10
1643950680000|2022-02-04 04:58:00|8985.7|8982.9|8985.5|8982.7|8985.7|8982.9|8985.5|8982.7|1
1643950690000|2022-02-04 04:58:10|8985.7|8982.9|8985.4|8982.6|8986.2|8983.4|8985.4|8982.6|1
1643950700000|2022-02-04 04:58:20|8984.4|8981.6|8984.4|8981.6|8984.9|8982.1|8984.4|8981.6|11
1643950710000|2022-02-04 04:58:30|8984.7|8981.9|8985.4|8982.6|8985.4|8982.6|8984.7|8981.9|1
1643950720000|2022-02-04 04:58:40|8985.2|8982.4|8984.9|8982.1|8985.2|8982.4|8984.9|8982.1|2
1643950730000|2022-02-04 04:58:50|8985.4|8982.6|8984.7|8981.9|8985.4|8982.6|8984.4|8981.6|5
1643950740000|2022-02-04 04:59:00|8984.4|8981.6|8984.4|8981.6|8984.4|8981.6|8984.4|8981.6|0
1643950750000|2022-02-04 04:59:10|||||||||1
1643950760000|2022-02-04 04:59:20|8984.7|8981.9|8985.4|8982.6|8985.4|8982.6|8984.7|8981.9|3
1643950770000|2022-02-04 04:59:30|8985.2|8982.4|8985.4|8982.6|8985.4|8982.6|8984.9|8982.1|1
1643950800000|2022-02-04 05:00:00|8985.7|8982.9|8985.2|8982.4|8985.7|8982.9|8984.4|8981.6|5
1643950810000|2022-02-04 05:00:10|8985.4|8982.6|8986.2|8983.4|8986.4|8983.6|8984.9|8982.1|3
1643950820000|2022-02-04 05:00:20|8985.9|8983.1|8985.4|8982.6|8986.2|8983.4|8985.4|8982.6|2
1643950830000|2022-02-04 05:00:30|8985.7|8982.9|8985.7|8982.9|8986.4|8983.6|8985.4|8982.6|9
1643950840000|2022-02-04 05:00:40|8985.9|8983.1|8985.7|8982.9|8986|8983.2|8985.7|8982.9|1
1643950850000|2022-02-04 05:00:50|8985.9|8983.1|8986.2|8983.4|8986.4|8983.6|8985.7|8982.9|4
1643950860000|2022-02-04 05:01:00|8986.4|8983.6|8987.4|8984.6|8987.4|8984.6|8985.7|8982.9|10
1643950870000|2022-02-04 05:01:10|8986.9|8984.1|8986.7|8983.9|8987.2|8984.4|8986.7|8983.9|0
1643950880000|2022-02-04 05:01:20|8987.2|8984.4|8986.7|8983.9|8987.2|8984.4|8986.7|8983.9|7
1643950890000|2022-02-04 05:01:30|8986.9|8984.1|8987.4|8984.6|8987.4|8984.6|8986.7|8983.9|1
1643950900000|2022-02-04 05:01:40|8987.2|8984.4|8987.4|8984.6|8987.4|8984.6|8987.2|8984.4|0
1643950910000|2022-02-04 05:01:50|8987.7|8984.9|8987.7|8984.9|8987.9|8985.1|8987.7|8984.9|9
1643950920000|2022-02-04 05:02:00|8988.2|8985.4|8988.7|8985.9|8988.7|8985.9|8988.2|8985.4|7
1643950930000|2022-02-04 05:02:10|8988.4|8985.6|8989.4|8986.6|8989.7|8986.9|8988.4|8985.6|3
1643950950000|2022-02-04 05:02:30|8988.7|8985.9|8988.7|8985.9|8988.9|8986.1|8988.7|8985.9|11
1643950960000|2022-02-04 05:02:40|8988.9|8986.1|8988.9|8986.1|8988.9|8986.1|8988.9|8986.1|2
1643950980000|2022-02-04 05:03:00|8988.7|8985.9|8989.4|8986.6|8989.4|8986.6|8988.7|8985.9|1
1643950990000|2022-02-04 05:03:10|8989.2|8986.4|8989.4|8986.6|8989.4|8986.6|8989.2|8986.4|1
1643951000000|2022-02-04 05:03:20|8989.2|8986.4|8989.4|8986.6|8989.4|8986.6|8989.2|8986.4|1
1643951010000|2022-02-04 05:03:30|8989.2|8986.4|8989.4|8986.6|8989.4|8986.6|8989.2|8986.4|0
1643951020000|2022-02-04 05:03:40|8989.7|8986.9|8990.2|8987.4|8990.2|8987.4|8989.7|8986.9|6
1643951030000|2022-02-04 05:03:50|8989.9|8987.1|8990.2|8987.4|8990.2|8987.4|8989.7|8986.9|6
1643951040000|2022-02-04 05:04:00|8989.7|8986.9|8989.4|8986.6|8990.2|8987.4|8989.2|8986.4|5
1643951050000|2022-02-04 05:04:10|8989.2|8986.4|8989.2|8986.4|8989.7|8986.9|8989.2|8986.4|9
1643951070000|2022-02-04 05:04:30|8989.4|8986.6|8988.4|8985.6|8989.4|8986.6|8988.4|8985.6|10
1643951080000|2022-02-04 05:04:40|8988.7|8985.9|8988.7|8985.9|8988.9|8986.1|8988.4|8985.6|3
1643951090000|2022-02-04 05:04:50|8988.9|8986.1|8988.9|8986.1|8989.1|8986.3|8988.4|8985.6|3
1643951100000|2022-02-04 05:05:00|8988.6|8985.8|8989.4|8986.6|8989.4|8986.6|8988.6|8985.8|1
1643951110000|2022-02-04 05:05:10|8989.1|8986.3|8990.1|8987.3|8990.1|8987.3|8989.1|8986.3|2
1643951120000|2022-02-04 05:05:20|8990.6|8987.8|8990.1|8987.3|8990.9|8988.1|8990.1|8987.3|12
1643951130000|2022-02-04 05:05:30|||||||||1
1643951140000|2022-02-04 05:05:40|||||||||1
1643951150000|2022-02-04 05:05:50|8990.4|8987.6|8989.6|8986.8|8990.4|8987.6|8989.1|8986.3|8
1643951160000|2022-02-04 05:06:00|8989.9|8987.1|8989.4|8986.6|8989.9|8987.1|8989.1|8986.3|4
1643951180000|2022-02-04 05:06:20|8989.1|8986.3|8989.4|8986.6|8989.4|8986.6|8989.1|8986.3|3
1643951190000|2022-02-04 05:06:30|8989.1|8986.3|8989.4|8986.6|8989.4|8986.6|8989.1|8986.3|0
1643951210000|2022-02-04 05:06:50|8988.9|8986.1|8989.2|8986.4|8989.4|8986.6|8988.7|8985.9|12
1643951220000|2022-02-04 05:07:00|8988.9|8986.1|8990.1|8987.3|8990.4|8987.6|8988.9|8986.1|4
1643951230000|2022-02-04 05:07:10|8990.4|8987.6|8990.1|8987.3|8990.4|8987.6|8990.1|8987.3|2
1643951250000|2022-02-04 05:07:30|||||||||1
1643951260000|2022-02-04 05:07:40|8990.4|8987.6|8990.4|8987.6|8990.4|8987.6|8990.1|8987.3|2
1643951270000|2022-02-04 05:07:50|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|8990.6|8987.8|5
1643951280000|2022-02-04 05:08:00|8990.6|8987.8|8990.1|8987.3|8990.9|8988.1|8990.1|8987.3|8
1643951320000|2022-02-04 05:08:40|8989.9|8987.1|8987.6|8984.8|8989.9|8987.1|8987.4|8984.6|5
1643951330000|2022-02-04 05:08:50|8987.4|8984.6|8988.4|8985.6|8988.4|8985.6|8987.4|8984.6|0
1643951340000|2022-02-04 05:09:00|8988.2|8985.4|8988.4|8985.6|8988.4|8985.6|8987.6|8984.8|8
1643951390000|2022-02-04 05:09:50|8987.9|8985.1|8987.6|8984.8|8987.9|8985.1|8987.4|8984.6|11
1643951400000|2022-02-04 05:10:00|8987.4|8984.6|8989.4|8986.6|8989.6|8986.8|8987.4|8984.6|123
1643951410000|2022-02-04 05:10:10|8989.2|8986.4|8988.9|8986.1|8989.2|8986.4|8987.7|8984.9|15
1643951420000|2022-02-04 05:10:20|8989.1|8986.3|8989.1|8986.3|8989.4|8986.6|8989.1|8986.3|9
1643951430000|2022-02-04 05:10:30|8989.4|8986.6|8990.1|8987.3|8990.1|8987.3|8989.1|8986.3|10
1643951440000|2022-02-04 05:10:40|8990.4|8987.6|8990.1|8987.3|8990.4|8987.6|8990.1|8987.3|0
1643951450000|2022-02-04 05:10:50|8990.9|8988.1|8990.4|8987.6|8990.9|8988.1|8990.4|8987.6|8
1643951460000|2022-02-04 05:11:00|8990.6|8987.8|8991.1|8988.3|8991.1|8988.3|8990.6|8987.8|4
1643951470000|2022-02-04 05:11:10|||||||||2
1643951480000|2022-02-04 05:11:20|8990.4|8987.6|8990.1|8987.3|8991.1|8988.3|8990.1|8987.3|1
1643951490000|2022-02-04 05:11:30|8989.9|8987.1|8990.4|8987.6|8990.4|8987.6|8989.9|8987.1|3
1643951500000|2022-02-04 05:11:40|||||||||1
1643951510000|2022-02-04 05:11:50|8990.1|8987.3|8989.4|8986.6|8990.1|8987.3|8989.4|8986.6|16
1643951520000|2022-02-04 05:12:00|8989.6|8986.8|8990.6|8987.8|8990.6|8987.8|8989.4|8986.6|8
1643951530000|2022-02-04 05:12:10|8990.4|8987.6|8991.6|8988.8|8992.1|8989.3|8990.1|8987.3|22
1643951540000|2022-02-04 05:12:20|8991.1|8988.3|8991.4|8988.6|8992.1|8989.3|8991.1|8988.3|6
1643951550000|2022-02-04 05:12:30|8991.6|8988.8|8991.4|8988.6|8991.6|8988.8|8991.4|8988.6|3
1643951560000|2022-02-04 05:12:40|8991.6|8988.8|8991.1|8988.3|8991.6|8988.8|8991.1|8988.3|1
1643951570000|2022-02-04 05:12:50|8990.9|8988.1|8990.6|8987.8|8990.9|8988.1|8990.1|8987.3|3
1643951580000|2022-02-04 05:13:00|8990.4|8987.6|8990.6|8987.8|8990.6|8987.8|8990.1|8987.3|1
1643951590000|2022-02-04 05:13:10|||||||||1
1643951600000|2022-02-04 05:13:20|8990.4|8987.6|8990.1|8987.3|8990.4|8987.6|8990.1|8987.3|1
1643951620000|2022-02-04 05:13:40|8990.4|8987.6|8990.1|8987.3|8990.4|8987.6|8990.1|8987.3|0
1643951630000|2022-02-04 05:13:50|8990.4|8987.6|8989.6|8986.8|8990.4|8987.6|8989.6|8986.8|10
1643951640000|2022-02-04 05:14:00|8989.4|8986.6|8990.6|8987.8|8990.6|8987.8|8989.4|8986.6|28
1643951650000|2022-02-04 05:14:10|8990.4|8987.6|8990.1|8987.3|8990.4|8987.6|8990.1|8987.3|4
1643951660000|2022-02-04 05:14:20|8989.6|8986.8|8989.6|8986.8|8990.1|8987.3|8989.4|8986.6|4
1643951670000|2022-02-04 05:14:30|8989.4|8986.6|8989.4|8986.6|8989.4|8986.6|8989.4|8986.6|0
1643951680000|2022-02-04 05:14:40|8989.6|8986.8|8989.4|8986.6|8990.1|8987.3|8989.4|8986.6|3
1643951690000|2022-02-04 05:14:50|8989.6|8986.8|8989.4|8986.6|8989.6|8986.8|8989.4|8986.6|3
1643951700000|2022-02-04 05:15:00|8989.1|8986.3|8989.1|8986.3|8989.4|8986.6|8989.1|8986.3|3
1643951710000|2022-02-04 05:15:10|8989.4|8986.6|8990.4|8987.6|8990.6|8987.8|8989.1|8986.3|3
1643951720000|2022-02-04 05:15:20|8990.1|8987.3|8990.4|8987.6|8990.4|8987.6|8990.1|8987.3|0
1643951730000|2022-02-04 05:15:30|8991.1|8988.3|8991.1|8988.3|8991.1|8988.3|8990.6|8987.8|13
1643951740000|2022-02-04 05:15:40|8990.9|8988.1|8990.6|8987.8|8991.1|8988.3|8990.6|8987.8|2
1643951750000|2022-02-04 05:15:50|8990.4|8987.6|8991.1|8988.3|8991.1|8988.3|8990.1|8987.3|2
1643951770000|2022-02-04 05:16:10|8991.6|8988.8|8994.1|8991.3|8995.1|8992.3|8991.6|8988.8|60
1643951780000|2022-02-04 05:16:20|||||||||2
1643951790000|2022-02-04 05:16:30|8994.6|8991.8|8994.1|8991.3|8994.6|8991.8|8994.1|8991.3|5
1643951800000|2022-02-04 05:16:40|8993.6|8990.8|8993.1|8990.3|8993.6|8990.8|8993.1|8990.3|10
1643951810000|2022-02-04 05:16:50|8993.4|8990.6|8993.6|8990.8|8993.6|8990.8|8993.4|8990.6|4
1643951820000|2022-02-04 05:17:00|8994.1|8991.3|8995.1|8992.3|8995.1|8992.3|8994.1|8991.3|21
1643951830000|2022-02-04 05:17:10|8994.6|8991.8|8993.1|8990.3|8994.8|8992|8993.1|8990.3|17
1643951840000|2022-02-04 05:17:20|8993.6|8990.8|8994.4|8991.6|8994.4|8991.6|8993.4|8990.6|6
1643951850000|2022-02-04 05:17:30|8994.1|8991.3|8994.4|8991.6|8994.4|8991.6|8994.1|8991.3|0
1643951860000|2022-02-04 05:17:40|8993.6|8990.8|8994.1|8991.3|8994.4|8991.6|8993.6|8990.8|100
1643951870000|2022-02-04 05:17:50|8993.4|8990.6|8992.4|8989.6|8993.4|8990.6|8992.4|8989.6|17
1643951880000|2022-02-04 05:18:00|8991.6|8988.8|8992.4|8989.6|8992.4|8989.6|8991.6|8988.8|9
1643951890000|2022-02-04 05:18:10|||||||||2
1643951910000|2022-02-04 05:18:30|8991.9|8989.1|8991.4|8988.6|8991.9|8989.1|8991.4|8988.6|7
1643951920000|2022-02-04 05:18:40|8991.8|8989|8992.4|8989.6|8992.4|8989.6|8991.8|8989|0
1643951940000|2022-02-04 05:19:00|||||||||1
1643951950000|2022-02-04 05:19:10|8991.9|8989.1|8991.9|8989.1|8992.4|8989.6|8991.4|8988.6|7
1643951960000|2022-02-04 05:19:20|8992.1|8989.3|8992.6|8989.8|8992.6|8989.8|8992.1|8989.3|7
1643951970000|2022-02-04 05:19:30|8992.4|8989.6|8992.4|8989.6|8992.4|8989.6|8992.1|8989.3|2
1643951980000|2022-02-04 05:19:40|8992.1|8989.3|8992.4|8989.6|8992.4|8989.6|8992.1|8989.3|0
1643951990000|2022-02-04 05:19:50|8990.8|8988|8989.4|8986.6|8990.8|8988|8989.4|8986.6|28
1643952000000|2022-02-04 05:20:00|8989.1|8986.3|8988.4|8985.6|8989.1|8986.3|8988.4|8985.6|16
1643952010000|2022-02-04 05:20:10|8988.6|8985.8|8987.1|8984.3|8989.1|8986.3|8987.1|8984.3|22
1643952020000|2022-02-04 05:20:20|8987.6|8984.8|8988.1|8985.3|8988.1|8985.3|8987.4|8984.6|7
1643952030000|2022-02-04 05:20:30|8988.4|8985.6|8987.1|8984.3|8988.4|8985.6|8987.1|8984.3|46
1643952040000|2022-02-04 05:20:40|||||||||3
1643952050000|2022-02-04 05:20:50|8986.3|8983.5|8986.1|8983.3|8986.3|8983.5|8985.8|8983|24
1643952060000|2022-02-04 05:21:00|8986.6|8983.8|8987.3|8984.5|8987.3|8984.5|8986.3|8983.5|20
1643952070000|2022-02-04 05:21:10|8987.1|8984.3|8986.3|8983.5|8987.1|8984.3|8986.3|8983.5|12
1643952080000|2022-02-04 05:21:20|8985.3|8982.5|8986.3|8983.5|8986.3|8983.5|8983.6|8980.8|225
1643952090000|2022-02-04 05:21:30|8986.6|8983.8|8988.3|8985.5|8988.3|8985.5|8986.3|8983.5|20
1643952100000|2022-02-04 05:21:40|8988.1|8985.3|8987.6|8984.8|8988.1|8985.3|8987.6|8984.8|2
1643952110000|2022-02-04 05:21:50|8987.3|8984.5|8987.3|8984.5|8988.3|8985.5|8987.3|8984.5|4
1643952120000|2022-02-04 05:22:00|8988.3|8985.5|8987.3|8984.5|8988.3|8985.5|8987.3|8984.5|18
1643952130000|2022-02-04 05:22:10|8987.6|8984.8|8987.8|8985|8987.8|8985|8987.3|8984.5|3
1643952150000|2022-02-04 05:22:30|8988.3|8985.5|8988.3|8985.5|8988.3|8985.5|8988.3|8985.5|0
1643952170000|2022-02-04 05:22:50|8988.6|8985.8|8988.6|8985.8|8988.6|8985.8|8988.3|8985.5|14
1643952180000|2022-02-04 05:23:00|8988.3|8985.5|8989.3|8986.5|8989.3|8986.5|8988.3|8985.5|1
1643952200000|2022-02-04 05:23:20|8990.3|8987.5|8990.3|8987.5|8990.3|8987.5|8990.3|8987.5|6
1643952210000|2022-02-04 05:23:30|||||||||1
1643952220000|2022-02-04 05:23:40|8990.6|8987.8|8990.3|8987.5|8990.6|8987.8|8990.3|8987.5|7
1643952230000|2022-02-04 05:23:50|8990.6|8987.8|8991.3|8988.5|8991.3|8988.5|8990.6|8987.8|4
1643952240000|2022-02-04 05:24:00|8991.6|8988.8|8988.3|8985.5|8992.1|8989.3|8988.3|8985.5|39
1643952250000|2022-02-04 05:24:10|8988.1|8985.3|8988.6|8985.8|8989.1|8986.3|8988.1|8985.3|4
1643952260000|2022-02-04 05:24:20|8988.3|8985.5|8988.3|8985.5|8988.6|8985.8|8988.3|8985.5|0
1643952280000|2022-02-04 05:24:40|8988.1|8985.3|8988.3|8985.5|8988.3|8985.5|8988.1|8985.3|0
1643952290000|2022-02-04 05:24:50|8988.1|8985.3|8988.6|8985.8|8988.6|8985.8|8988.1|8985.3|4
1643952300000|2022-02-04 05:25:00|8989.1|8986.3|8990.3|8987.5|8990.3|8987.5|8988.3|8985.5|56
1643952310000|2022-02-04 05:25:10|8990.1|8987.3|8990.3|8987.5|8990.3|8987.5|8990.1|8987.3|0
1643952320000|2022-02-04 05:25:20|8990.1|8987.3|8989.6|8986.8|8990.1|8987.3|8989.6|8986.8|1
1643952330000|2022-02-04 05:25:30|8989.3|8986.5|8989.3|8986.5|8989.3|8986.5|8989.3|8986.5|0
1643952340000|2022-02-04 05:25:40|8989.6|8986.8|8989.3|8986.5|8990.3|8987.5|8989.3|8986.5|5
1643952350000|2022-02-04 05:25:50|||||||||1
1643952360000|2022-02-04 05:26:00|8990.3|8987.5|8990.3|8987.5|8990.3|8987.5|8990.1|8987.3|5
1643952390000|2022-02-04 05:26:30|8990.6|8987.8|8991.3|8988.5|8991.3|8988.5|8990.6|8987.8|2
1643952400000|2022-02-04 05:26:40|8991.1|8988.3|8990.3|8987.5|8991.1|8988.3|8990.3|8987.5|0
1643952410000|2022-02-04 05:26:50|8990.6|8987.8|8990.8|8988|8990.8|8988|8990.6|8987.8|0
1643952420000|2022-02-04 05:27:00|8991.1|8988.3|8990.1|8987.3|8991.3|8988.5|8990.1|8987.3|5
1643952430000|2022-02-04 05:27:10|8990.3|8987.5|8990.3|8987.5|8990.6|8987.8|8990.1|8987.3|1
1643952440000|2022-02-04 05:27:20|8990.6|8987.8|8991.3|8988.5|8991.3|8988.5|8990.6|8987.8|5
1643952450000|2022-02-04 05:27:30|8990.6|8987.8|8989.8|8987|8990.6|8987.8|8989.3|8986.5|7
1643952460000|2022-02-04 05:27:40|8989.6|8986.8|8990.3|8987.5|8990.3|8987.5|8989.3|8986.5|1
1643952470000|2022-02-04 05:27:50|8989.5|8986.7|8989.3|8986.5|8989.8|8987|8989.3|8986.5|4
1643952490000|2022-02-04 05:28:10|8988.9|8986.1|8987.5|8984.7|8988.9|8986.1|8987.5|8984.7|25
1643952500000|2022-02-04 05:28:20|8988|8985.2|8988.3|8985.5|8988.3|8985.5|8988|8985.2|0
1643952510000|2022-02-04 05:28:30|8989|8986.2|8988.5|8985.7|8989|8986.2|8988.5|8985.7|4
1643952520000|2022-02-04 05:28:40|8988.3|8985.5|8988.3|8985.5|8988.5|8985.7|8988.3|8985.5|1
1643952530000|2022-02-04 05:28:50|8987.9|8985.1|8987.5|8984.7|8987.9|8985.1|8987.3|8984.5|4
1643952540000|2022-02-04 05:29:00|8987.3|8984.5|8987.3|8984.5|8987.5|8984.7|8987.3|8984.5|1
1643952550000|2022-02-04 05:29:10|8987.1|8984.3|8986.3|8983.5|8987.1|8984.3|8986.3|8983.5|11
1643952560000|2022-02-04 05:29:20|8986.8|8984|8987.3|8984.5|8987.3|8984.5|8986.3|8983.5|6
1643952570000|2022-02-04 05:29:30|8986.8|8984|8986.8|8984|8986.8|8984|8986.8|8984|2
1643952580000|2022-02-04 05:29:40|8987.3|8984.5|8987.3|8984.5|8987.3|8984.5|8986.8|8984|1
1643952600000|2022-02-04 05:30:00|8987.5|8984.7|8988.3|8985.5|8989|8986.2|8987.5|8984.7|10
1643952610000|2022-02-04 05:30:10|8988.1|8985.3|8985.5|8982.7|8988.1|8985.3|8985.5|8982.7|20
1643952620000|2022-02-04 05:30:20|8986|8983.2|8986.3|8983.5|8986.3|8983.5|8985.8|8983|6
1643952630000|2022-02-04 05:30:30|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|14
1643952640000|2022-02-04 05:30:40|8985.5|8982.7|8985.3|8982.5|8985.5|8982.7|8985.3|8982.5|1
1643952660000|2022-02-04 05:31:00|8984.3|8981.5|8982.3|8979.5|8984.3|8981.5|8981.8|8979|23
1643952670000|2022-02-04 05:31:10|8981.8|8979|8980.3|8977.5|8981.8|8979|8980.3|8977.5|15
1643952680000|2022-02-04 05:31:20|8980|8977.2|8979.3|8976.5|8980|8977.2|8979|8976.2|22
1643952690000|2022-02-04 05:31:30|8979.5|8976.7|8980|8977.2|8980|8977.2|8979.5|8976.7|2
1643952700000|2022-02-04 05:31:40|||||||||2
1643952710000|2022-02-04 05:31:50|8979.6|8976.8|8979.3|8976.5|8979.6|8976.8|8979.3|8976.5|11
1643952720000|2022-02-04 05:32:00|8979.5|8976.7|8979.5|8976.7|8979.5|8976.7|8979.5|8976.7|21
1643952730000|2022-02-04 05:32:10|8979.3|8976.5|8978.3|8975.5|8979.3|8976.5|8978.3|8975.5|24
1643952740000|2022-02-04 05:32:20|8979|8976.2|8978.3|8975.5|8979.3|8976.5|8978.3|8975.5|17
1643952750000|2022-02-04 05:32:30|8978.5|8975.7|8978.3|8975.5|8978.5|8975.7|8978.3|8975.5|0
1643952760000|2022-02-04 05:32:40|8978|8975.2|8978.3|8975.5|8978.3|8975.5|8978|8975.2|1
1643952770000|2022-02-04 05:32:50|8979|8976.2|8979.3|8976.5|8979.6|8976.8|8979|8976.2|62
1643952780000|2022-02-04 05:33:00|8978.8|8976|8979.3|8976.5|8979.3|8976.5|8978.3|8975.5|8
1643952790000|2022-02-04 05:33:10|8979.5|8976.7|8979.5|8976.7|8979.5|8976.7|8979.5|8976.7|5
1643952800000|2022-02-04 05:33:20|8979.8|8977|8980.3|8977.5|8980.3|8977.5|8979.3|8976.5|2
1643952810000|2022-02-04 05:33:30|||||||||18
1643952820000|2022-02-04 05:33:40|||||||||2
1643952840000|2022-02-04 05:34:00|8981|8978.2|8980.8|8978|8981|8978.2|8980.3|8977.5|11
1643952850000|2022-02-04 05:34:10|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|2
1643952860000|2022-02-04 05:34:20|||||||||1
1643952870000|2022-02-04 05:34:30|8981|8978.2|8980.3|8977.5|8981|8978.2|8980.3|8977.5|10
1643952890000|2022-02-04 05:34:50|8980.5|8977.7|8981.3|8978.5|8981.5|8978.7|8980.5|8977.7|8
1643952900000|2022-02-04 05:35:00|8980.3|8977.5|8980.3|8977.5|8981|8978.2|8980.3|8977.5|17
1643952910000|2022-02-04 05:35:10|8980.1|8977.3|8979.8|8977|8980.1|8977.3|8979.8|8977|5
1643952920000|2022-02-04 05:35:20|8980|8977.2|8980.3|8977.5|8980.3|8977.5|8980|8977.2|0
1643952930000|2022-02-04 05:35:30|8980.1|8977.3|8980.1|8977.3|8980.1|8977.3|8980.1|8977.3|2
1643952940000|2022-02-04 05:35:40|8979.6|8976.8|8979.3|8976.5|8979.6|8976.8|8979.3|8976.5|0
1643952950000|2022-02-04 05:35:50|8978.3|8975.5|8978.5|8975.7|8978.5|8975.7|8978.3|8975.5|13
1643952960000|2022-02-04 05:36:00|8978.3|8975.5|8981.3|8978.5|8981.5|8978.7|8978.3|8975.5|29
1643952970000|2022-02-04 05:36:10|8981.5|8978.7|8981.5|8978.7|8981.7|8978.9|8981.5|8978.7|3
1643952980000|2022-02-04 05:36:20|8981.3|8978.5|8981.3|8978.5|8981.5|8978.7|8981.3|8978.5|1
1643952990000|2022-02-04 05:36:30|8981.6|8978.8|8983|8980.2|8983.3|8980.5|8981.5|8978.7|43
1643953000000|2022-02-04 05:36:40|8983.3|8980.5|8983.3|8980.5|8983.3|8980.5|8983|8980.2|11
1643953010000|2022-02-04 05:36:50|8982.5|8979.7|8982.3|8979.5|8982.7|8979.9|8982.3|8979.5|8
1643953020000|2022-02-04 05:37:00|8981.8|8979|8981.8|8979|8982.3|8979.5|8981|8978.2|8
1643953030000|2022-02-04 05:37:10|8982|8979.2|8982.5|8979.7|8983|8980.2|8982|8979.2|3
1643953040000|2022-02-04 05:37:20|8982.7|8979.9|8982.5|8979.7|8983|8980.2|8982.5|8979.7|5
1643953050000|2022-02-04 05:37:30|8982.7|8979.9|8982.3|8979.5|8983|8980.2|8982.3|8979.5|2
1643953060000|2022-02-04 05:37:40|8982.5|8979.7|8982.3|8979.5|8982.7|8979.9|8982.3|8979.5|0
1643953070000|2022-02-04 05:37:50|8982.5|8979.7|8982.5|8979.7|8982.8|8980|8982.3|8979.5|3
1643953080000|2022-02-04 05:38:00|8982.3|8979.5|8982.3|8979.5|8982.5|8979.7|8982.3|8979.5|2
1643953090000|2022-02-04 05:38:10|8981.8|8979|8981.8|8979|8981.8|8979|8981.8|8979|2
1643953100000|2022-02-04 05:38:20|8982.3|8979.5|8981.8|8979|8982.3|8979.5|8981.8|8979|2
1643953110000|2022-02-04 05:38:30|8982|8979.2|8981.8|8979|8982.3|8979.5|8981.8|8979|4
1643953120000|2022-02-04 05:38:40|8982.3|8979.5|8981.8|8979|8982.3|8979.5|8981.8|8979|2
1643953130000|2022-02-04 05:38:50|8982.3|8979.5|8981.8|8979|8982.3|8979.5|8981.8|8979|3
1643953150000|2022-02-04 05:39:10|8981.5|8978.7|8981.8|8979|8982.3|8979.5|8981.3|8978.5|2
1643953160000|2022-02-04 05:39:20|8982.3|8979.5|8982.3|8979.5|8982.3|8979.5|8982.3|8979.5|0
1643953170000|2022-02-04 05:39:30|8982|8979.2|8981.8|8979|8982|8979.2|8981.3|8978.5|4
1643953180000|2022-02-04 05:39:40|8982|8979.2|8982.3|8979.5|8982.3|8979.5|8982|8979.2|0
1643953190000|2022-02-04 05:39:50|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|5
1643953200000|2022-02-04 05:40:00|8981.8|8979|8981.3|8978.5|8981.8|8979|8981.3|8978.5|2
1643953220000|2022-02-04 05:40:20|8981.5|8978.7|8981.8|8979|8981.8|8979|8981.3|8978.5|3
1643953230000|2022-02-04 05:40:30|8981.5|8978.7|8981.3|8978.5|8981.5|8978.7|8981.3|8978.5|0
1643953250000|2022-02-04 05:40:50|8981.5|8978.7|8980.5|8977.7|8981.8|8979|8980.5|8977.7|6
1643953260000|2022-02-04 05:41:00|8980.8|8978|8982.3|8979.5|8982.3|8979.5|8980.8|8978|8
1643953270000|2022-02-04 05:41:10|8982|8979.2|8981.8|8979|8982.3|8979.5|8981.5|8978.7|5
1643953280000|2022-02-04 05:41:20|8981.5|8978.7|8981.8|8979|8982|8979.2|8981.3|8978.5|1
1643953290000|2022-02-04 05:41:30|8981.3|8978.5|8981.3|8978.5|8981.8|8979|8981.3|8978.5|2
1643953310000|2022-02-04 05:41:50|8980.8|8978|8980.5|8977.7|8981|8978.2|8980.3|8977.5|12
1643953320000|2022-02-04 05:42:00|8980.8|8978|8981.3|8978.5|8981.3|8978.5|8980.8|8978|2
1643953330000|2022-02-04 05:42:10|||||||||2
1643953350000|2022-02-04 05:42:30|8981|8978.2|8980.3|8977.5|8981|8978.2|8980.3|8977.5|10
1643953360000|2022-02-04 05:42:40|||||||||1
1643953370000|2022-02-04 05:42:50|8979.8|8977|8979.3|8976.5|8979.8|8977|8978.5|8975.7|33
1643953380000|2022-02-04 05:43:00|8979.5|8976.7|8979.5|8976.7|8979.8|8977|8979.3|8976.5|13
1643953390000|2022-02-04 05:43:10|8979.3|8976.5|8979.2|8976.4|8979.8|8977|8979.2|8976.4|3
1643953410000|2022-02-04 05:43:30|||||||||2
1643953420000|2022-02-04 05:43:40|||||||||2
1643953430000|2022-02-04 05:43:50|8978.2|8975.4|8978.7|8975.9|8978.7|8975.9|8978.2|8975.4|21
1643953440000|2022-02-04 05:44:00|8978.2|8975.4|8978.7|8975.9|8978.7|8975.9|8978.2|8975.4|3
1643953450000|2022-02-04 05:44:10|8978.5|8975.7|8979.2|8976.4|8979.2|8976.4|8978.2|8975.4|1
1643953460000|2022-02-04 05:44:20|8979.7|8976.9|8979.2|8976.4|8979.7|8976.9|8978.2|8975.4|21
1643953470000|2022-02-04 05:44:30|8979.5|8976.7|8980|8977.2|8980|8977.2|8979.5|8976.7|4
1643953480000|2022-02-04 05:44:40|8980.2|8977.4|8980.2|8977.4|8980.2|8977.4|8980.2|8977.4|0
1643953490000|2022-02-04 05:44:50|8980.5|8977.7|8980.2|8977.4|8980.5|8977.7|8980.2|8977.4|3
1643953500000|2022-02-04 05:45:00|8980|8977.2|8979.7|8976.9|8980|8977.2|8979.5|8976.7|8
1643953510000|2022-02-04 05:45:10|8979.2|8976.4|8979.7|8976.9|8979.7|8976.9|8979.2|8976.4|0
1643953520000|2022-02-04 05:45:20|8980.2|8977.4|8979.2|8976.4|8980.2|8977.4|8979.2|8976.4|5
1643953530000|2022-02-04 05:45:30|8979.7|8976.9|8981.2|8978.4|8981.5|8978.7|8979.7|8976.9|16
1643953540000|2022-02-04 05:45:40|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|5
1643953550000|2022-02-04 05:45:50|8982|8979.2|8981.2|8978.4|8982|8979.2|8981.2|8978.4|2
1643953560000|2022-02-04 05:46:00|8980.5|8977.7|8980.2|8977.4|8980.5|8977.7|8980.2|8977.4|1
1643953570000|2022-02-04 05:46:10|8980|8977.2|8980|8977.2|8980|8977.2|8980|8977.2|4
1643953580000|2022-02-04 05:46:20|8979.7|8976.9|8980.2|8977.4|8980.2|8977.4|8979.2|8976.4|7
1643953590000|2022-02-04 05:46:30|8980.5|8977.7|8980.5|8977.7|8981.2|8978.4|8980.2|8977.4|5
1643953600000|2022-02-04 05:46:40|8980.2|8977.4|8979.2|8976.4|8980.2|8977.4|8979.2|8976.4|3
1643953610000|2022-02-04 05:46:50|8979.5|8976.7|8980.2|8977.4|8980.2|8977.4|8979.5|8976.7|0
1643953620000|2022-02-04 05:47:00|8980|8977.2|8979.7|8976.9|8980|8977.2|8979.5|8976.7|5
1643953630000|2022-02-04 05:47:10|8979.5|8976.7|8979.5|8976.7|8979.5|8976.7|8979.5|8976.7|0
1643953640000|2022-02-04 05:47:20|8979.7|8976.9|8979.5|8976.7|8979.7|8976.9|8979.2|8976.4|4
1643953650000|2022-02-04 05:47:30|8979.7|8976.9|8980.2|8977.4|8980.2|8977.4|8979.7|8976.9|0
1643953660000|2022-02-04 05:47:40|8979.7|8976.9|8980.2|8977.4|8981.2|8978.4|8979.7|8976.9|7
1643953670000|2022-02-04 05:47:50|8980.5|8977.7|8981.2|8978.4|8981.5|8978.7|8980.5|8977.7|6
1643953680000|2022-02-04 05:48:00|8981.5|8978.7|8981.2|8978.4|8981.5|8978.7|8981.2|8978.4|1
1643953710000|2022-02-04 05:48:30|8981.5|8978.7|8981.5|8978.7|8982.2|8979.4|8981.2|8978.4|7
1643953720000|2022-02-04 05:48:40|8981.7|8978.9|8982|8979.2|8982|8979.2|8981.2|8978.4|5
1643953730000|2022-02-04 05:48:50|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|3
1643953740000|2022-02-04 05:49:00|||||||||1
1643953750000|2022-02-04 05:49:10|||||||||1
1643953760000|2022-02-04 05:49:20|||||||||6
1643953770000|2022-02-04 05:49:30|8981.7|8978.9|8981.2|8978.4|8981.7|8978.9|8981.2|8978.4|13
1643953780000|2022-02-04 05:49:40|8981.5|8978.7|8981.2|8978.4|8981.5|8978.7|8981.2|8978.4|2
1643953790000|2022-02-04 05:49:50|8981.5|8978.7|8981.5|8978.7|8981.5|8978.7|8981.5|8978.7|2
1643953800000|2022-02-04 05:50:00|8981.4|8978.6|8980.2|8977.4|8981.4|8978.6|8979.7|8976.9|13
1643953810000|2022-02-04 05:50:10|||||||||1
1643953820000|2022-02-04 05:50:20|||||||||1
1643953830000|2022-02-04 05:50:30|8980.7|8977.9|8981.2|8978.4|8981.2|8978.4|8980.2|8977.4|6
1643953850000|2022-02-04 05:50:50|8981|8978.2|8981.2|8978.4|8981.2|8978.4|8980.4|8977.6|1
1643953860000|2022-02-04 05:51:00|8981|8978.2|8980.7|8977.9|8981|8978.2|8980.2|8977.4|1
1643953870000|2022-02-04 05:51:10|8980.9|8978.1|8981.4|8978.6|8981.4|8978.6|8980.9|8978.1|1
1643953880000|2022-02-04 05:51:20|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|0
1643953900000|2022-02-04 05:51:40|8982.4|8979.6|8982.2|8979.4|8982.4|8979.6|8982.2|8979.4|6
1643953910000|2022-02-04 05:51:50|8982.4|8979.6|8982.2|8979.4|8982.7|8979.9|8982.2|8979.4|4
1643953920000|2022-02-04 05:52:00|||||||||2
1643953930000|2022-02-04 05:52:10|||||||||1
1643953950000|2022-02-04 05:52:30|8981.4|8978.6|8981.4|8978.6|8981.4|8978.6|8981.4|8978.6|5
1643953960000|2022-02-04 05:52:40|8981.7|8978.9|8982.2|8979.4|8982.2|8979.4|8981.7|8978.9|0
1643953970000|2022-02-04 05:52:50|8982|8979.2|8982.2|8979.4|8982.2|8979.4|8982|8979.2|0
1643953980000|2022-02-04 05:53:00|8981.7|8978.9|8981.7|8978.9|8982.2|8979.4|8981.7|8978.9|0
1643953990000|2022-02-04 05:53:10|8981.4|8978.6|8981.2|8978.4|8981.4|8978.6|8981.2|8978.4|1
1643954000000|2022-02-04 05:53:20|8981|8978.2|8979.7|8976.9|8981|8978.2|8979.2|8976.4|15
1643954010000|2022-02-04 05:53:30|8980.2|8977.4|8980.7|8977.9|8980.7|8977.9|8980.2|8977.4|2
1643954020000|2022-02-04 05:53:40|8981.2|8978.4|8980.7|8977.9|8981.2|8978.4|8980.7|8977.9|1
1643954030000|2022-02-04 05:53:50|8980.5|8977.7|8981.2|8978.4|8981.2|8978.4|8980.5|8977.7|3
1643954040000|2022-02-04 05:54:00|8980.2|8977.4|8980.4|8977.6|8980.7|8977.9|8980.2|8977.4|6
1643954060000|2022-02-04 05:54:20|8980.9|8978.1|8980.7|8977.9|8981.2|8978.4|8980.4|8977.6|1
1643954070000|2022-02-04 05:54:30|8980.5|8977.7|8980.7|8977.9|8980.7|8977.9|8980.4|8977.6|0
1643954080000|2022-02-04 05:54:40|8981.2|8978.4|8980.7|8977.9|8981.2|8978.4|8980.2|8977.4|3
1643954090000|2022-02-04 05:54:50|8980.5|8977.7|8980.2|8977.4|8980.5|8977.7|8980.2|8977.4|2
1643954100000|2022-02-04 05:55:00|8980.4|8977.6|8980.7|8977.9|8980.7|8977.9|8980.4|8977.6|5
1643954110000|2022-02-04 05:55:10|8980.9|8978.1|8982.2|8979.4|8982.2|8979.4|8980.9|8978.1|33
1643954120000|2022-02-04 05:55:20|||||||||3
1643954130000|2022-02-04 05:55:30|||||||||2
1643954150000|2022-02-04 05:55:50|||||||||2
1643954160000|2022-02-04 05:56:00|8982.9|8980.1|8982.2|8979.4|8982.9|8980.1|8982.2|8979.4|7
1643954170000|2022-02-04 05:56:10|8982|8979.2|8981.7|8978.9|8982.2|8979.4|8981.2|8978.4|20
1643954180000|2022-02-04 05:56:20|8981.5|8978.7|8981.7|8978.9|8981.7|8978.9|8981.2|8978.4|3
1643954190000|2022-02-04 05:56:30|8981.2|8978.4|8981.2|8978.4|8981.7|8978.9|8981.2|8978.4|5
1643954200000|2022-02-04 05:56:40|||||||||2
1643954210000|2022-02-04 05:56:50|8981.4|8978.6|8981.2|8978.4|8981.7|8978.9|8981.2|8978.4|1
1643954220000|2022-02-04 05:57:00|8981.4|8978.6|8981.7|8978.9|8981.7|8978.9|8981.4|8978.6|4
1643954230000|2022-02-04 05:57:10|8981.5|8978.7|8981.7|8978.9|8982.2|8979.4|8981.5|8978.7|4
1643954240000|2022-02-04 05:57:20|8981.2|8978.4|8981.7|8978.9|8982.2|8979.4|8981.2|8978.4|3
1643954250000|2022-02-04 05:57:30|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8981.7|8978.9|3
1643954260000|2022-02-04 05:57:40|8982|8979.2|8982.2|8979.4|8982.2|8979.4|8981.7|8978.9|1
1643954270000|2022-02-04 05:57:50|8981.9|8979.1|8982.2|8979.4|8982.2|8979.4|8981.9|8979.1|1
1643954280000|2022-02-04 05:58:00|8981.9|8979.1|8981.2|8978.4|8981.9|8979.1|8981.2|8978.4|20
1643954300000|2022-02-04 05:58:20|8981.5|8978.7|8981.2|8978.4|8981.7|8978.9|8981.2|8978.4|3
1643954310000|2022-02-04 05:58:30|8981.7|8978.9|8981.7|8978.9|8981.7|8978.9|8981.7|8978.9|5
1643954320000|2022-02-04 05:58:40|8981.5|8978.7|8981.2|8978.4|8981.5|8978.7|8981.2|8978.4|0
1643954330000|2022-02-04 05:58:50|||||||||1
1643954350000|2022-02-04 05:59:10|8980.2|8977.4|8979.2|8976.4|8980.2|8977.4|8979.2|8976.4|17
1643954360000|2022-02-04 05:59:20|8979.4|8976.6|8979.2|8976.4|8979.6|8976.8|8979.2|8976.4|5
1643954370000|2022-02-04 05:59:30|8978.7|8975.9|8978.2|8975.4|8978.7|8975.9|8978.2|8975.4|21
1643954380000|2022-02-04 05:59:40|8978.4|8975.6|8977.4|8974.6|8978.4|8975.6|8977.2|8974.4|17
1643954390000|2022-02-04 05:59:50|8977.2|8974.4|8977.2|8974.4|8977.4|8974.6|8977.2|8974.4|1
1643954400000|2022-02-04 06:00:00|8976.9|8974.1|8976.7|8973.9|8977.2|8974.4|8976.7|8973.9|20
1643954410000|2022-02-04 06:00:10|8976.4|8973.6|8979.2|8976.4|8979.4|8976.6|8976.4|8973.6|33
1643954420000|2022-02-04 06:00:20|8978.4|8975.6|8978.2|8975.4|8978.4|8975.6|8978.2|8975.4|1
1643954430000|2022-02-04 06:00:30|8977.9|8975.1|8978.2|8975.4|8978.2|8975.4|8977.2|8974.4|5
1643954440000|2022-02-04 06:00:40|8978.6|8975.8|8979.2|8976.4|8979.2|8976.4|8978.6|8975.8|4
1643954450000|2022-02-04 06:00:50|8978.2|8975.4|8978.2|8975.4|8978.2|8975.4|8978.2|8975.4|0
1643954460000|2022-02-04 06:01:00|8978.4|8975.6|8977.2|8974.4|8978.4|8975.6|8977.2|8974.4|9
1643954470000|2022-02-04 06:01:10|8976.9|8974.1|8977.7|8974.9|8977.9|8975.1|8976.4|8973.6|11
1643954480000|2022-02-04 06:01:20|8977.9|8975.1|8977.7|8974.9|8977.9|8975.1|8977.2|8974.4|11
1643954490000|2022-02-04 06:01:30|8977.4|8974.6|8976.2|8973.4|8977.4|8974.6|8975.9|8973.1|9
1643954500000|2022-02-04 06:01:40|8975.2|8972.4|8974.2|8971.4|8975.2|8972.4|8973.7|8970.9|39
1643954510000|2022-02-04 06:01:50|||||||||5
1643954520000|2022-02-04 06:02:00|8973.7|8970.9|8974.2|8971.4|8974.2|8971.4|8973.7|8970.9|11
1643954530000|2022-02-04 06:02:10|8974.4|8971.6|8974.4|8971.6|8974.9|8972.1|8974.2|8971.4|4
1643954540000|2022-02-04 06:02:20|8974.6|8971.8|8974.9|8972.1|8974.9|8972.1|8974.2|8971.4|5
1643954550000|2022-02-04 06:02:30|8974.4|8971.6|8974.2|8971.4|8974.4|8971.6|8974.2|8971.4|18
1643954560000|2022-02-04 06:02:40|8973.9|8971.1|8974.2|8971.4|8974.2|8971.4|8973.9|8971.1|2
1643954570000|2022-02-04 06:02:50|8974.4|8971.6|8974.9|8972.1|8974.9|8972.1|8974.4|8971.6|17
1643954580000|2022-02-04 06:03:00|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|0
1643954590000|2022-02-04 06:03:10|||||||||1
1643954610000|2022-02-04 06:03:30|||||||||5
1643954620000|2022-02-04 06:03:40|||||||||3
1643954630000|2022-02-04 06:03:50|||||||||4
1643954650000|2022-02-04 06:04:10|||||||||1
1643954660000|2022-02-04 06:04:20|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|15
1643954670000|2022-02-04 06:04:30|||||||||2
1643954680000|2022-02-04 06:04:40|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8974.4|8971.6|10
1643954690000|2022-02-04 06:04:50|8974.7|8971.9|8975.2|8972.4|8975.2|8972.4|8974.7|8971.9|8
1643954700000|2022-02-04 06:05:00|8974.9|8972.1|8975.2|8972.4|8975.2|8972.4|8974.6|8971.8|12
1643954710000|2022-02-04 06:05:10|8974.6|8971.8|8972.2|8969.4|8974.9|8972.1|8972.2|8969.4|49
1643954720000|2022-02-04 06:05:20|8972.4|8969.6|8970.4|8967.6|8972.4|8969.6|8969.9|8967.1|33
1643954730000|2022-02-04 06:05:30|8970.6|8967.8|8971.2|8968.4|8971.2|8968.4|8970.2|8967.4|6
1643954740000|2022-02-04 06:05:40|||||||||6
1643954750000|2022-02-04 06:05:50|8971.1|8968.3|8971.1|8968.3|8971.6|8968.8|8971.1|8968.3|8
1643954760000|2022-02-04 06:06:00|||||||||7
1643954770000|2022-02-04 06:06:10|8971.6|8968.8|8971.1|8968.3|8972.1|8969.3|8971.1|8968.3|12
1643954780000|2022-02-04 06:06:20|8971.9|8969.1|8971.1|8968.3|8971.9|8969.1|8971.1|8968.3|6
1643954790000|2022-02-04 06:06:30|8971.4|8968.6|8971.9|8969.1|8971.9|8969.1|8971.4|8968.6|0
1643954800000|2022-02-04 06:06:40|||||||||1
1643954810000|2022-02-04 06:06:50|8972.1|8969.3|8972.1|8969.3|8972.1|8969.3|8972.1|8969.3|15
1643954820000|2022-02-04 06:07:00|8971.9|8969.1|8971.1|8968.3|8972.1|8969.3|8971.1|8968.3|16
1643954830000|2022-02-04 06:07:10|||||||||7
1643954840000|2022-02-04 06:07:20|8970.6|8967.8|8970.4|8967.6|8970.6|8967.8|8970.1|8967.3|16
1643954850000|2022-02-04 06:07:30|8970.6|8967.8|8971.1|8968.3|8971.1|8968.3|8970.1|8967.3|5
1643954860000|2022-02-04 06:07:40|8970.6|8967.8|8970.6|8967.8|8970.6|8967.8|8970.1|8967.3|6
1643954870000|2022-02-04 06:07:50|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|7
1643954880000|2022-02-04 06:08:00|8969.7|8966.9|8969.1|8966.3|8969.7|8966.9|8969.1|8966.3|19
1643954890000|2022-02-04 06:08:10|8968.4|8965.6|8969.1|8966.3|8969.1|8966.3|8968.1|8965.3|38
1643954900000|2022-02-04 06:08:20|8969.4|8966.6|8969.1|8966.3|8969.6|8966.8|8969.1|8966.3|5
1643954920000|2022-02-04 06:08:40|||||||||1
1643954930000|2022-02-04 06:08:50|8969.4|8966.6|8969.6|8966.8|8970.1|8967.3|8969.4|8966.6|8
1643954940000|2022-02-04 06:09:00|8969.4|8966.6|8972.6|8969.8|8972.7|8969.9|8969.4|8966.6|31
1643954950000|2022-02-04 06:09:10|8972.1|8969.3|8972.4|8969.6|8972.9|8970.1|8972.1|8969.3|5
1643954960000|2022-02-04 06:09:20|8972.6|8969.8|8972.6|8969.8|8972.6|8969.8|8972.1|8969.3|6
1643954970000|2022-02-04 06:09:30|8972.1|8969.3|8973.1|8970.3|8973.1|8970.3|8972.1|8969.3|8
1643954980000|2022-02-04 06:09:40|8972.9|8970.1|8972.4|8969.6|8972.9|8970.1|8972.1|8969.3|5
1643954990000|2022-02-04 06:09:50|8972.6|8969.8|8973.1|8970.3|8973.1|8970.3|8972.6|8969.8|12
1643955000000|2022-02-04 06:10:00|8971.9|8969.1|8969.6|8966.8|8971.9|8969.1|8969.1|8966.3|48
1643955010000|2022-02-04 06:10:10|8969.4|8966.6|8970.1|8967.3|8970.1|8967.3|8969.1|8966.3|20
1643955020000|2022-02-04 06:10:20|8970.4|8967.6|8970.4|8967.6|8970.4|8967.6|8970.1|8967.3|12
1643955050000|2022-02-04 06:10:50|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|20
1643955060000|2022-02-04 06:11:00|8970.4|8967.6|8970.4|8967.6|8970.4|8967.6|8970.1|8967.3|6
1643955070000|2022-02-04 06:11:10|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|0
1643955080000|2022-02-04 06:11:20|8970.4|8967.6|8970.1|8967.3|8970.4|8967.6|8970.1|8967.3|7
1643955090000|2022-02-04 06:11:30|8970.4|8967.6|8970.1|8967.3|8970.4|8967.6|8970.1|8967.3|3
1643955100000|2022-02-04 06:11:40|||||||||2
1643955110000|2022-02-04 06:11:50|||||||||1
1643955120000|2022-02-04 06:12:00|||||||||8
1643955140000|2022-02-04 06:12:20|||||||||6
1643955150000|2022-02-04 06:12:30|8969.9|8967.1|8967.6|8964.8|8969.9|8967.1|8967.1|8964.3|39
1643955160000|2022-02-04 06:12:40|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|2
1643955170000|2022-02-04 06:12:50|8968.3|8965.5|8968.1|8965.3|8968.9|8966.1|8968.1|8965.3|19
1643955180000|2022-02-04 06:13:00|8967.9|8965.1|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|27
1643955190000|2022-02-04 06:13:10|8967.9|8965.1|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|25
1643955200000|2022-02-04 06:13:20|8968.8|8966|8968.8|8966|8968.8|8966|8968.8|8966|3
1643955210000|2022-02-04 06:13:30|8969.1|8966.3|8968.8|8966|8969.1|8966.3|8968.8|8966|3
1643955220000|2022-02-04 06:13:40|8969.6|8966.8|8969.3|8966.5|8970.1|8967.3|8969.1|8966.3|9
1643955230000|2022-02-04 06:13:50|8969.1|8966.3|8970.1|8967.3|8970.1|8967.3|8969.1|8966.3|3
1643955240000|2022-02-04 06:14:00|8969.8|8967|8968.8|8966|8969.8|8967|8968.3|8965.5|8
1643955250000|2022-02-04 06:14:10|8968.6|8965.8|8968.8|8966|8969.1|8966.3|8968.3|8965.5|3
1643955260000|2022-02-04 06:14:20|8969.1|8966.3|8969.3|8966.5|8970.1|8967.3|8968.8|8966|4
1643955270000|2022-02-04 06:14:30|8969.6|8966.8|8970.3|8967.5|8970.8|8968|8969.6|8966.8|8
1643955280000|2022-02-04 06:14:40|8970.1|8967.3|8970.3|8967.5|8970.3|8967.5|8970.1|8967.3|3
1643955290000|2022-02-04 06:14:50|8969.4|8966.6|8970.1|8967.3|8970.1|8967.3|8969.4|8966.6|20
1643955300000|2022-02-04 06:15:00|8969.6|8966.8|8970.1|8967.3|8970.1|8967.3|8969.6|8966.8|2
1643955310000|2022-02-04 06:15:10|8970.3|8967.5|8970.1|8967.3|8970.3|8967.5|8970.1|8967.3|5
1643955320000|2022-02-04 06:15:20|8970.3|8967.5|8970.8|8968|8970.8|8968|8970.1|8967.3|8
1643955330000|2022-02-04 06:15:30|8971.3|8968.5|8972.1|8969.3|8972.3|8969.5|8971.3|8968.5|17
1643955340000|2022-02-04 06:15:40|8971.9|8969.1|8970.1|8967.3|8971.9|8969.1|8970.1|8967.3|29
1643955350000|2022-02-04 06:15:50|8970.3|8967.5|8970.1|8967.3|8970.6|8967.8|8969.8|8967|3
1643955360000|2022-02-04 06:16:00|8970.6|8967.8|8971.1|8968.3|8972.1|8969.3|8970.1|8967.3|6
1643955370000|2022-02-04 06:16:10|8970.8|8968|8970.3|8967.5|8971.1|8968.3|8970.1|8967.3|6
1643955380000|2022-02-04 06:16:20|8970.6|8967.8|8970.3|8967.5|8971.3|8968.5|8970.1|8967.3|19
1643955390000|2022-02-04 06:16:30|8970.6|8967.8|8970.6|8967.8|8971.1|8968.3|8970.6|8967.8|0
1643955400000|2022-02-04 06:16:40|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|0
1643955410000|2022-02-04 06:16:50|8970.9|8968.1|8970.1|8967.3|8970.9|8968.1|8968.8|8966|41
1643955420000|2022-02-04 06:17:00|8969.9|8967.1|8970.1|8967.3|8970.3|8967.5|8969.8|8967|4
1643955450000|2022-02-04 06:17:30|8969.6|8966.8|8965.1|8962.3|8969.6|8966.8|8965.1|8962.3|84
1643955460000|2022-02-04 06:17:40|8965.3|8962.5|8966.3|8963.5|8966.8|8964|8965.3|8962.5|19
1643955470000|2022-02-04 06:17:50|8966.6|8963.8|8966.8|8964|8966.8|8964|8966.1|8963.3|12
1643955480000|2022-02-04 06:18:00|||||||||7
1643955490000|2022-02-04 06:18:10|8966.6|8963.8|8966.1|8963.3|8966.6|8963.8|8966.1|8963.3|7
1643955500000|2022-02-04 06:18:20|8966.6|8963.8|8966.1|8963.3|8969.1|8966.3|8966.1|8963.3|167
1643955510000|2022-02-04 06:18:30|8965.9|8963.1|8966.1|8963.3|8966.1|8963.3|8965.6|8962.8|14
1643955520000|2022-02-04 06:18:40|8965.6|8962.8|8966.8|8964|8966.8|8964|8965.6|8962.8|12
1643955530000|2022-02-04 06:18:50|8967.1|8964.3|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|4
1643955540000|2022-02-04 06:19:00|8969.1|8966.3|8968.6|8965.8|8969.1|8966.3|8967.6|8964.8|11
1643955550000|2022-02-04 06:19:10|8969.1|8966.3|8968.1|8965.3|8969.1|8966.3|8968.1|8965.3|4
1643955560000|2022-02-04 06:19:20|8968.6|8965.8|8969.1|8966.3|8969.1|8966.3|8968.3|8965.5|3
1643955570000|2022-02-04 06:19:30|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|2
1643955590000|2022-02-04 06:19:50|8967.1|8964.3|8967.6|8964.8|8968.1|8965.3|8967.1|8964.3|14
1643955600000|2022-02-04 06:20:00|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|0
1643955610000|2022-02-04 06:20:10|8967.6|8964.8|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|2
1643955620000|2022-02-04 06:20:20|||||||||1
1643955630000|2022-02-04 06:20:30|8968.8|8966|8969.3|8966.5|8969.8|8967|8968.8|8966|11
1643955650000|2022-02-04 06:20:50|8969.5|8966.7|8969.8|8967|8969.8|8967|8969.5|8966.7|1
1643955660000|2022-02-04 06:21:00|8970.1|8967.3|8971.1|8968.3|8971.1|8968.3|8970.1|8967.3|4
1643955670000|2022-02-04 06:21:10|8971.5|8968.7|8971.1|8968.3|8972.1|8969.3|8970.3|8967.5|18
1643955680000|2022-02-04 06:21:20|||||||||1
1643955690000|2022-02-04 06:21:30|||||||||4
1643955700000|2022-02-04 06:21:40|8970.9|8968.1|8971.1|8968.3|8971.1|8968.3|8970.3|8967.5|3
1643955720000|2022-02-04 06:22:00|8970.8|8968|8971.1|8968.3|8971.1|8968.3|8970.8|8968|1
1643955730000|2022-02-04 06:22:10|8972.1|8969.3|8971.1|8968.3|8972.1|8969.3|8971.1|8968.3|4
1643955740000|2022-02-04 06:22:20|||||||||5
1643955750000|2022-02-04 06:22:30|8970.8|8968|8971.1|8968.3|8971.1|8968.3|8970.3|8967.5|6
1643955760000|2022-02-04 06:22:40|||||||||1
1643955770000|2022-02-04 06:22:50|8970.6|8967.8|8969.1|8966.3|8970.6|8967.8|8969.1|8966.3|22
1643955780000|2022-02-04 06:23:00|8968.3|8965.5|8969.1|8966.3|8969.1|8966.3|8968.1|8965.3|8
1643955800000|2022-02-04 06:23:20|8968.3|8965.5|8969.1|8966.3|8969.1|8966.3|8968.3|8965.5|12
1643955810000|2022-02-04 06:23:30|8968.8|8966|8968.1|8965.3|8968.8|8966|8968.1|8965.3|1
1643955830000|2022-02-04 06:23:50|||||||||1
1643955840000|2022-02-04 06:24:00|8967.6|8964.8|8967.1|8964.3|8967.6|8964.8|8967.1|8964.3|6
1643955850000|2022-02-04 06:24:10|||||||||2
1643955860000|2022-02-04 06:24:20|8966.8|8964|8966.1|8963.3|8966.8|8964|8965.3|8962.5|20
1643955870000|2022-02-04 06:24:30|8965.8|8963|8966.1|8963.3|8966.1|8963.3|8965.3|8962.5|6
1643955880000|2022-02-04 06:24:40|||||||||4
1643955890000|2022-02-04 06:24:50|8966.3|8963.5|8966.6|8963.8|8966.8|8964|8966.1|8963.3|5
1643955900000|2022-02-04 06:25:00|8966.3|8963.5|8966.1|8963.3|8966.6|8963.8|8965.3|8962.5|4
1643955910000|2022-02-04 06:25:10|8966.3|8963.5|8968.1|8965.3|8968.1|8965.3|8966.3|8963.5|4
1643955920000|2022-02-04 06:25:20|8967.6|8964.8|8967.1|8964.3|8968.1|8965.3|8967.1|8964.3|2
1643955930000|2022-02-04 06:25:30|8967.3|8964.5|8964.6|8961.8|8967.6|8964.8|8963.6|8960.8|170
1643955940000|2022-02-04 06:25:40|8964.8|8962|8964.6|8961.8|8964.8|8962|8964.6|8961.8|5
1643955950000|2022-02-04 06:25:50|8963.6|8960.8|8963.6|8960.8|8963.6|8960.8|8963.6|8960.8|8
1643955960000|2022-02-04 06:26:00|8963.3|8960.5|8963.6|8960.8|8963.6|8960.8|8963.3|8960.5|5
1643955970000|2022-02-04 06:26:10|8963.3|8960.5|8965.6|8962.8|8965.8|8963|8963.3|8960.5|22
1643955980000|2022-02-04 06:26:20|8965.8|8963|8965.8|8963|8966.3|8963.5|8965.6|8962.8|4
1643955990000|2022-02-04 06:26:30|8966.1|8963.3|8965.6|8962.8|8966.3|8963.5|8965.6|8962.8|2
1643956000000|2022-02-04 06:26:40|8964.6|8961.8|8963.8|8961|8965.1|8962.3|8963.6|8960.8|15
1643956010000|2022-02-04 06:26:50|8963.6|8960.8|8963.6|8960.8|8963.6|8960.8|8962.6|8959.8|12
1643956020000|2022-02-04 06:27:00|8963.8|8961|8963.8|8961|8964.3|8961.5|8963.6|8960.8|3
1643956030000|2022-02-04 06:27:10|8963.6|8960.8|8963.1|8960.3|8963.8|8961|8962.6|8959.8|14
1643956040000|2022-02-04 06:27:20|8963.6|8960.8|8963.6|8960.8|8963.6|8960.8|8963.1|8960.3|4
1643956050000|2022-02-04 06:27:30|8963.3|8960.5|8963.3|8960.5|8963.3|8960.5|8963.3|8960.5|0
1643956060000|2022-02-04 06:27:40|8963.8|8961|8963.6|8960.8|8963.8|8961|8963.6|8960.8|7
1643956070000|2022-02-04 06:27:50|8963.8|8961|8963.6|8960.8|8963.8|8961|8963.6|8960.8|1
1643956080000|2022-02-04 06:28:00|8963.3|8960.5|8964.6|8961.8|8965.6|8962.8|8962.6|8959.8|27
1643956090000|2022-02-04 06:28:10|8965.1|8962.3|8966.1|8963.3|8966.1|8963.3|8964.6|8961.8|10
1643956100000|2022-02-04 06:28:20|8966.3|8963.5|8967.6|8964.8|8967.6|8964.8|8966.3|8963.5|9
1643956110000|2022-02-04 06:28:30|8968.3|8965.5|8966.6|8963.8|8968.8|8966|8966.6|8963.8|7
1643956120000|2022-02-04 06:28:40|8967.6|8964.8|8967.6|8964.8|8967.6|8964.8|8967.4|8964.6|6
1643956140000|2022-02-04 06:29:00|8966.9|8964.1|8966.8|8964|8966.9|8964.1|8966.6|8963.8|1
1643956150000|2022-02-04 06:29:10|8967|8964.2|8967.6|8964.8|8967.6|8964.8|8967|8964.2|3
1643956160000|2022-02-04 06:29:20|8966.6|8963.8|8966.6|8963.8|8967.1|8964.3|8966.6|8963.8|2
1643956170000|2022-02-04 06:29:30|8967.4|8964.6|8967.6|8964.8|8967.6|8964.8|8967.4|8964.6|0
1643956180000|2022-02-04 06:29:40|8967.8|8965|8968.1|8965.3|8968.6|8965.8|8967.6|8964.8|7
1643956190000|2022-02-04 06:29:50|8967.6|8964.8|8967.6|8964.8|8968.1|8965.3|8967.1|8964.3|12
1643956200000|2022-02-04 06:30:00|8967.4|8964.6|8967.6|8964.8|8967.6|8964.8|8966.8|8964|2
1643956210000|2022-02-04 06:30:10|8967.4|8964.6|8967.6|8964.8|8967.6|8964.8|8967.4|8964.6|4
1643956220000|2022-02-04 06:30:20|8967.1|8964.3|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|3
1643956230000|2022-02-04 06:30:30|8968.6|8965.8|8967.6|8964.8|8968.6|8965.8|8967.6|8964.8|4
1643956240000|2022-02-04 06:30:40|||||||||1
1643956250000|2022-02-04 06:30:50|8967.8|8965|8968.6|8965.8|8968.8|8966|8967.8|8965|7
1643956260000|2022-02-04 06:31:00|8968.8|8966|8967.6|8964.8|8969.3|8966.5|8967.6|8964.8|22
1643956270000|2022-02-04 06:31:10|8967.8|8965|8968.6|8965.8|8968.6|8965.8|8967.8|8965|3
1643956280000|2022-02-04 06:31:20|||||||||1
1643956290000|2022-02-04 06:31:30|8967.6|8964.8|8967.6|8964.8|8967.6|8964.8|8967.6|8964.8|6
1643956300000|2022-02-04 06:31:40|8968|8965.2|8968.6|8965.8|8968.6|8965.8|8968|8965.2|17
1643956310000|2022-02-04 06:31:50|||||||||1
1643956320000|2022-02-04 06:32:00|8968.3|8965.5|8966.6|8963.8|8968.3|8965.5|8966.6|8963.8|25
1643956330000|2022-02-04 06:32:10|8965.6|8962.8|8965.6|8962.8|8965.8|8963|8965.1|8962.3|22
1643956340000|2022-02-04 06:32:20|||||||||1
1643956350000|2022-02-04 06:32:30|8965.8|8963|8966.1|8963.3|8966.6|8963.8|8965.6|8962.8|14
1643956360000|2022-02-04 06:32:40|8965.6|8962.8|8964.6|8961.8|8966.6|8963.8|8964.6|8961.8|8
1643956370000|2022-02-04 06:32:50|||||||||2
1643956380000|2022-02-04 06:33:00|8964.1|8961.3|8963.8|8961|8964.6|8961.8|8963.6|8960.8|12
1643956390000|2022-02-04 06:33:10|8964.1|8961.3|8962.8|8960|8964.1|8961.3|8962.8|8960|7
1643956400000|2022-02-04 06:33:20|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|8962.8|8960|0
1643956410000|2022-02-04 06:33:30|8962.8|8960|8963.3|8960.5|8963.6|8960.8|8962.8|8960|2
1643956420000|2022-02-04 06:33:40|8963.1|8960.3|8963.6|8960.8|8963.6|8960.8|8962.8|8960|0
1643956430000|2022-02-04 06:33:50|8963.8|8961|8963.6|8960.8|8963.8|8961|8962.8|8960|15
1643956440000|2022-02-04 06:34:00|8963.3|8960.5|8960.6|8957.8|8963.3|8960.5|8959.6|8956.8|44
1643956450000|2022-02-04 06:34:10|8960.3|8957.5|8962.6|8959.8|8963.6|8960.8|8960.3|8957.5|69
1643956460000|2022-02-04 06:34:20|8962.8|8960|8962.6|8959.8|8963.6|8960.8|8962.1|8959.3|12
1643956470000|2022-02-04 06:34:30|8962.3|8959.5|8962.6|8959.8|8963.3|8960.5|8962.1|8959.3|9
1643956480000|2022-02-04 06:34:40|8962.3|8959.5|8961.1|8958.3|8962.3|8959.5|8961.1|8958.3|7
1643956490000|2022-02-04 06:34:50|8961.6|8958.8|8962.6|8959.8|8962.6|8959.8|8961.1|8958.3|12
1643956500000|2022-02-04 06:35:00|8962.8|8960|8963.6|8960.8|8963.6|8960.8|8961.3|8958.5|39
1643956510000|2022-02-04 06:35:10|8963.3|8960.5|8965.3|8962.5|8965.3|8962.5|8963.3|8960.5|18
1643956520000|2022-02-04 06:35:20|8965.1|8962.3|8964.6|8961.8|8965.3|8962.5|8964.6|8961.8|6
1643956530000|2022-02-04 06:35:30|8964.8|8962|8964.8|8962|8964.8|8962|8964.8|8962|1
1643956540000|2022-02-04 06:35:40|8965|8962.2|8964.6|8961.8|8965.3|8962.5|8964.6|8961.8|6
1643956550000|2022-02-04 06:35:50|8964.8|8962|8965.3|8962.5|8965.3|8962.5|8964.6|8961.8|3
1643956560000|2022-02-04 06:36:00|8964.8|8962|8966.3|8963.5|8966.3|8963.5|8964.6|8961.8|6
1643956570000|2022-02-04 06:36:10|8966.1|8963.3|8965.8|8963|8966.3|8963.5|8965.6|8962.8|2
1643956580000|2022-02-04 06:36:20|8966.1|8963.3|8967.1|8964.3|8967.6|8964.8|8966.1|8963.3|4
1643956590000|2022-02-04 06:36:30|8966.8|8964|8966.6|8963.8|8967.1|8964.3|8966.6|8963.8|2
1643956600000|2022-02-04 06:36:40|8966.3|8963.5|8966.6|8963.8|8966.6|8963.8|8966.3|8963.5|1
1643956610000|2022-02-04 06:36:50|8966.1|8963.3|8966.6|8963.8|8966.6|8963.8|8965.6|8962.8|2
1643956620000|2022-02-04 06:37:00|8967.1|8964.3|8967.3|8964.5|8967.3|8964.5|8966.6|8963.8|7
1643956630000|2022-02-04 06:37:10|8966.6|8963.8|8966.6|8963.8|8966.6|8963.8|8966.6|8963.8|2
1643956640000|2022-02-04 06:37:20|8966.3|8963.5|8966.8|8964|8967.3|8964.5|8966.3|8963.5|7
1643956650000|2022-02-04 06:37:30|8967.1|8964.3|8967.3|8964.5|8967.3|8964.5|8966.8|8964|2
1643956660000|2022-02-04 06:37:40|8967|8964.2|8966.6|8963.8|8967|8964.2|8966.6|8963.8|2
1643956680000|2022-02-04 06:38:00|8966.5|8963.7|8964.5|8961.7|8966.5|8963.7|8964|8961.2|33
1643956690000|2022-02-04 06:38:10|8965.1|8962.3|8965|8962.2|8965.1|8962.3|8964.5|8961.7|7
1643956710000|2022-02-04 06:38:30|8965.5|8962.7|8965.5|8962.7|8965.5|8962.7|8965.5|8962.7|0
1643956720000|2022-02-04 06:38:40|8965.8|8963|8965.5|8962.7|8965.8|8963|8965.5|8962.7|2
1643956730000|2022-02-04 06:38:50|8966|8963.2|8966.5|8963.7|8966.5|8963.7|8965.8|8963|5
1643956740000|2022-02-04 06:39:00|8965.5|8962.7|8965.5|8962.7|8965.5|8962.7|8965.5|8962.7|3
1643956760000|2022-02-04 06:39:20|8965|8962.2|8964.3|8961.5|8965|8962.2|8963.5|8960.7|20
1643956770000|2022-02-04 06:39:30|8964.5|8961.7|8964|8961.2|8965|8962.2|8963.5|8960.7|13
1643956780000|2022-02-04 06:39:40|8964.3|8961.5|8964|8961.2|8964.3|8961.5|8963.5|8960.7|10
1643956790000|2022-02-04 06:39:50|8964.3|8961.5|8964.5|8961.7|8964.5|8961.7|8963.8|8961|4
1643956800000|2022-02-04 06:40:00|8965|8962.2|8965.5|8962.7|8965.5|8962.7|8965|8962.2|13
1643956810000|2022-02-04 06:40:10|8965|8962.2|8964.8|8962|8965|8962.2|8964.8|8962|2
1643956820000|2022-02-04 06:40:20|8965.5|8962.7|8965|8962.2|8965.5|8962.7|8964.8|8962|2
1643956830000|2022-02-04 06:40:30|8964.8|8962|8965.3|8962.5|8965.5|8962.7|8964.8|8962|11
1643956840000|2022-02-04 06:40:40|8965.5|8962.7|8968.8|8966|8968.8|8966|8965|8962.2|82
1643956850000|2022-02-04 06:40:50|8968.5|8965.7|8969|8966.2|8969|8966.2|8968.5|8965.7|1
1643956860000|2022-02-04 06:41:00|8968.5|8965.7|8969|8966.2|8969|8966.2|8968.5|8965.7|16
1643956870000|2022-02-04 06:41:10|8969.5|8966.7|8968|8965.2|8970|8967.2|8968|8965.2|29
1643956880000|2022-02-04 06:41:20|8968.5|8965.7|8968.5|8965.7|8968.5|8965.7|8968.5|8965.7|4
1643956890000|2022-02-04 06:41:30|8968.7|8965.9|8970|8967.2|8970|8967.2|8968.7|8965.9|5
1643956900000|2022-02-04 06:41:40|8970.5|8967.7|8972|8969.2|8972.5|8969.7|8970.5|8967.7|39
1643956910000|2022-02-04 06:41:50|||||||||10
1643956920000|2022-02-04 06:42:00|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|14
1643956930000|2022-02-04 06:42:10|8972|8969.2|8972|8969.2|8972.4|8969.6|8972|8969.2|13
1643956940000|2022-02-04 06:42:20|8971.8|8969|8970.5|8967.7|8971.8|8969|8970.5|8967.7|11
1643956950000|2022-02-04 06:42:30|8970.7|8967.9|8971|8968.2|8971|8968.2|8970.5|8967.7|18
1643956960000|2022-02-04 06:42:40|8971.9|8969.1|8972.7|8969.9|8972.7|8969.9|8971.9|8969.1|38
1643956970000|2022-02-04 06:42:50|||||||||1
1643956980000|2022-02-04 06:43:00|8973|8970.2|8973.7|8970.9|8973.7|8970.9|8973|8970.2|10
1643956990000|2022-02-04 06:43:10|8974|8971.2|8973.7|8970.9|8974.7|8971.9|8973.7|8970.9|10
1643957000000|2022-02-04 06:43:20|8973|8970.2|8974|8971.2|8974.5|8971.7|8971.7|8968.9|80
1643957010000|2022-02-04 06:43:30|8973.5|8970.7|8972.2|8969.4|8973.5|8970.7|8972.2|8969.4|28
1643957020000|2022-02-04 06:43:40|8972|8969.2|8972|8969.2|8972|8969.2|8971.7|8968.9|3
1643957030000|2022-02-04 06:43:50|8972.2|8969.4|8972.2|8969.4|8972.4|8969.6|8972|8969.2|4
1643957040000|2022-02-04 06:44:00|8972|8969.2|8972|8969.2|8972|8969.2|8971|8968.2|8
1643957050000|2022-02-04 06:44:10|8972.7|8969.9|8972.7|8969.9|8972.7|8969.9|8972|8969.2|9
1643957060000|2022-02-04 06:44:20|8971.7|8968.9|8972|8969.2|8972.2|8969.4|8971.7|8968.9|4
1643957070000|2022-02-04 06:44:30|8972.2|8969.4|8972.2|8969.4|8973|8970.2|8972|8969.2|9
1643957080000|2022-02-04 06:44:40|8972|8969.2|8972|8969.2|8972.2|8969.4|8972|8969.2|0
1643957090000|2022-02-04 06:44:50|8972.2|8969.4|8972|8969.2|8972.2|8969.4|8972|8969.2|0
1643957100000|2022-02-04 06:45:00|8972.2|8969.4|8971.2|8968.4|8972.2|8969.4|8971|8968.2|22
1643957110000|2022-02-04 06:45:10|8971|8968.2|8971|8968.2|8971|8968.2|8971|8968.2|0
1643957120000|2022-02-04 06:45:20|8971.2|8968.4|8971.2|8968.4|8971.4|8968.6|8971|8968.2|6
1643957130000|2022-02-04 06:45:30|8971|8968.2|8971.7|8968.9|8971.7|8968.9|8971|8968.2|3
1643957140000|2022-02-04 06:45:40|8971.2|8968.4|8971|8968.2|8971.2|8968.4|8971|8968.2|5
1643957150000|2022-02-04 06:45:50|||||||||1
1643957160000|2022-02-04 06:46:00|||||||||1
1643957170000|2022-02-04 06:46:10|8971.2|8968.4|8974|8971.2|8974|8971.2|8971.2|8968.4|22
1643957180000|2022-02-04 06:46:20|8973.7|8970.9|8974|8971.2|8974|8971.2|8973|8970.2|5
1643957200000|2022-02-04 06:46:40|8974.2|8971.4|8971.5|8968.7|8974.7|8971.9|8970.5|8967.7|25
1643957210000|2022-02-04 06:46:50|8971.2|8968.4|8970.5|8967.7|8971.2|8968.4|8970|8967.2|4
1643957220000|2022-02-04 06:47:00|8971|8968.2|8970.5|8967.7|8971.2|8968.4|8970.5|8967.7|3
1643957230000|2022-02-04 06:47:10|8971|8968.2|8971.5|8968.7|8972|8969.2|8971|8968.2|4
1643957240000|2022-02-04 06:47:20|8971.2|8968.4|8972|8969.2|8972|8969.2|8971|8968.2|1
1643957250000|2022-02-04 06:47:30|8972.2|8969.4|8972|8969.2|8972.2|8969.4|8972|8969.2|0
1643957260000|2022-02-04 06:47:40|8972.2|8969.4|8973|8970.2|8973|8970.2|8972|8969.2|10
1643957270000|2022-02-04 06:47:50|||||||||1
1643957280000|2022-02-04 06:48:00|8972.5|8969.7|8972.5|8969.7|8972.5|8969.7|8971|8968.2|4
1643957290000|2022-02-04 06:48:10|8972|8969.2|8972|8969.2|8972|8969.2|8972|8969.2|1
1643957300000|2022-02-04 06:48:20|8972.2|8969.4|8972|8969.2|8972.2|8969.4|8972|8969.2|1
1643957310000|2022-02-04 06:48:30|8972.2|8969.4|8972.5|8969.7|8973|8970.2|8972.2|8969.4|4
1643957320000|2022-02-04 06:48:40|8972.2|8969.4|8973|8970.2|8973|8970.2|8972.2|8969.4|0
1643957340000|2022-02-04 06:49:00|8973.2|8970.4|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|6
1643957350000|2022-02-04 06:49:10|8975.1|8972.3|8977|8974.2|8977.4|8974.6|8975.1|8972.3|45
1643957360000|2022-02-04 06:49:20|8977.2|8974.4|8978|8975.2|8978.5|8975.7|8977|8974.2|18
1643957370000|2022-02-04 06:49:30|8977.7|8974.9|8976.5|8973.7|8977.7|8974.9|8976|8973.2|25
1643957380000|2022-02-04 06:49:40|8977|8974.2|8976|8973.2|8977|8974.2|8976|8973.2|3
1643957390000|2022-02-04 06:49:50|8975|8972.2|8975|8972.2|8975|8972.2|8974.5|8971.7|28
1643957400000|2022-02-04 06:50:00|8974.7|8971.9|8975.2|8972.4|8975.2|8972.4|8974.5|8971.7|6
1643957410000|2022-02-04 06:50:10|8975|8972.2|8974|8971.2|8975|8972.2|8974|8971.2|0
1643957420000|2022-02-04 06:50:20|8974.2|8971.4|8975|8972.2|8975|8972.2|8974|8971.2|1
1643957430000|2022-02-04 06:50:30|8974.2|8971.4|8975|8972.2|8975|8972.2|8974.2|8971.4|1
1643957440000|2022-02-04 06:50:40|8974.7|8971.9|8974.2|8971.4|8974.7|8971.9|8973|8970.2|16
1643957450000|2022-02-04 06:50:50|8974|8971.2|8973.9|8971.1|8974|8971.2|8973.9|8971.1|0
1643957460000|2022-02-04 06:51:00|8973.7|8970.9|8974.7|8971.9|8974.7|8971.9|8972.9|8970.1|72
1643957470000|2022-02-04 06:51:10|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|1
1643957490000|2022-02-04 06:51:30|8974.7|8971.9|8972.9|8970.1|8974.7|8971.9|8972.9|8970.1|6
1643957500000|2022-02-04 06:51:40|8973.4|8970.6|8973.9|8971.1|8973.9|8971.1|8972.9|8970.1|2
1643957510000|2022-02-04 06:51:50|8973.4|8970.6|8973.4|8970.6|8973.4|8970.6|8972.9|8970.1|5
1643957520000|2022-02-04 06:52:00|8973.2|8970.4|8973.2|8970.4|8973.2|8970.4|8971.9|8969.1|12
1643957530000|2022-02-04 06:52:10|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|0
1643957540000|2022-02-04 06:52:20|8973.2|8970.4|8973.7|8970.9|8973.7|8970.9|8972.9|8970.1|3
1643957550000|2022-02-04 06:52:30|8973.9|8971.1|8974.9|8972.1|8974.9|8972.1|8973.9|8971.1|7
1643957560000|2022-02-04 06:52:40|8975.2|8972.4|8974.9|8972.1|8975.2|8972.4|8974.4|8971.6|3
1643957570000|2022-02-04 06:52:50|8975.2|8972.4|8973.9|8971.1|8975.2|8972.4|8973.9|8971.1|3
1643957580000|2022-02-04 06:53:00|8974.2|8971.4|8975.2|8972.4|8975.7|8972.9|8973.9|8971.1|5
1643957590000|2022-02-04 06:53:10|8974.9|8972.1|8976.9|8974.1|8976.9|8974.1|8974.9|8972.1|6
1643957600000|2022-02-04 06:53:20|8977.4|8974.6|8974.9|8972.1|8977.4|8974.6|8974.9|8972.1|34
1643957610000|2022-02-04 06:53:30|8975.7|8972.9|8975.2|8972.4|8975.7|8972.9|8975.2|8972.4|12
1643957620000|2022-02-04 06:53:40|8975.4|8972.6|8975.2|8972.4|8975.7|8972.9|8975.2|8972.4|2
1643957630000|2022-02-04 06:53:50|8974.9|8972.1|8974.9|8972.1|8975.7|8972.9|8974.9|8972.1|5
1643957640000|2022-02-04 06:54:00|8974.7|8971.9|8974.9|8972.1|8974.9|8972.1|8972.9|8970.1|25
1643957650000|2022-02-04 06:54:10|8975.4|8972.6|8975.2|8972.4|8975.4|8972.6|8975.2|8972.4|3
1643957660000|2022-02-04 06:54:20|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|1
1643957680000|2022-02-04 06:54:40|8975.2|8972.4|8974.9|8972.1|8975.2|8972.4|8974.9|8972.1|1
1643957690000|2022-02-04 06:54:50|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|1
1643957700000|2022-02-04 06:55:00|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|8974.9|8972.1|5
1643957710000|2022-02-04 06:55:10|8975.2|8972.4|8974.2|8971.4|8975.2|8972.4|8974.2|8971.4|7
1643957720000|2022-02-04 06:55:20|8973.9|8971.1|8972.2|8969.4|8973.9|8971.1|8972.2|8969.4|3
1643957730000|2022-02-04 06:55:30|8972.4|8969.6|8972.7|8969.9|8972.7|8969.9|8972.4|8969.6|1
1643957740000|2022-02-04 06:55:40|8972.2|8969.4|8971.9|8969.1|8972.2|8969.4|8971.9|8969.1|1
1643957750000|2022-02-04 06:55:50|||||||||2
1643957760000|2022-02-04 06:56:00|8972.2|8969.4|8970.9|8968.1|8974.2|8971.4|8970.9|8968.1|35
1643957770000|2022-02-04 06:56:10|8969.4|8966.6|8970.7|8967.9|8970.9|8968.1|8969.4|8966.6|16
1643957780000|2022-02-04 06:56:20|8970.4|8967.6|8969.4|8966.6|8970.4|8967.6|8968.4|8965.6|7
1643957790000|2022-02-04 06:56:30|8969.7|8966.9|8970.4|8967.6|8970.4|8967.6|8969.7|8966.9|0
1643957800000|2022-02-04 06:56:40|||||||||2
1643957810000|2022-02-04 06:56:50|8970.2|8967.4|8969.9|8967.1|8970.2|8967.4|8969.4|8966.6|1
1643957820000|2022-02-04 06:57:00|8969.4|8966.6|8970.9|8968.1|8970.9|8968.1|8969.4|8966.6|5
1643957830000|2022-02-04 06:57:10|||||||||1
1643957840000|2022-02-04 06:57:20|||||||||1
1643957850000|2022-02-04 06:57:30|8970.2|8967.4|8969.9|8967.1|8970.2|8967.4|8969.9|8967.1|1
1643957860000|2022-02-04 06:57:40|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|4
1643957870000|2022-02-04 06:57:50|8970.9|8968.1|8970.9|8968.1|8971.1|8968.3|8970.9|8968.1|0
1643957880000|2022-02-04 06:58:00|8970.4|8967.6|8968.1|8965.3|8970.4|8967.6|8967.9|8965.1|32
1643957890000|2022-02-04 06:58:10|8967.9|8965.1|8969.1|8966.3|8969.1|8966.3|8967.9|8965.1|5
1643957900000|2022-02-04 06:58:20|8968.9|8966.1|8968.9|8966.1|8968.9|8966.1|8968.9|8966.1|0
1643957910000|2022-02-04 06:58:30|8969.6|8966.8|8968.1|8965.3|8969.6|8966.8|8968.1|8965.3|13
1643957920000|2022-02-04 06:58:40|8967.9|8965.1|8967.9|8965.1|8968.1|8965.3|8967.9|8965.1|7
1643957930000|2022-02-04 06:58:50|8967.6|8964.8|8968.6|8965.8|8968.6|8965.8|8967.6|8964.8|12
1643957940000|2022-02-04 06:59:00|8968.9|8966.1|8968.9|8966.1|8968.9|8966.1|8967.9|8965.1|15
1643957950000|2022-02-04 06:59:10|8968.4|8965.6|8968.4|8965.6|8969.1|8966.3|8967.9|8965.1|2
1643957960000|2022-02-04 06:59:20|8968.1|8965.3|8966.4|8963.6|8968.1|8965.3|8965.9|8963.1|10
1643957970000|2022-02-04 06:59:30|8966.2|8963.4|8966.4|8963.6|8966.4|8963.6|8965.9|8963.1|2
1643957980000|2022-02-04 06:59:40|8966.6|8963.8|8966.9|8964.1|8966.9|8964.1|8966.2|8963.4|7
1643957990000|2022-02-04 06:59:50|8966.4|8963.6|8967.4|8964.6|8967.4|8964.6|8965.5|8962.7|30
1643958000000|2022-02-04 07:00:00|8967.6|8964.8|8969.9|8967.1|8970.9|8968.1|8967.4|8964.6|17
1643958010000|2022-02-04 07:00:10|8969.2|8966.4|8970.1|8967.3|8970.1|8967.3|8968.9|8966.1|14
1643958020000|2022-02-04 07:00:20|8969.9|8967.1|8969.9|8967.1|8970.4|8967.6|8969.9|8967.1|0
1643958030000|2022-02-04 07:00:30|8969.7|8966.9|8969.9|8967.1|8969.9|8967.1|8968.9|8966.1|7
1643958040000|2022-02-04 07:00:40|8969.7|8966.9|8968.7|8965.9|8969.7|8966.9|8967.9|8965.1|15
1643958050000|2022-02-04 07:00:50|8968.2|8965.4|8968.9|8966.1|8969.6|8966.8|8968.2|8965.4|13
1643958060000|2022-02-04 07:01:00|8968.7|8965.9|8967.9|8965.1|8968.7|8965.9|8966.4|8963.6|26
1643958070000|2022-02-04 07:01:10|8967.7|8964.9|8966.2|8963.4|8967.7|8964.9|8966.2|8963.4|4
1643958080000|2022-02-04 07:01:20|8967.7|8964.9|8968.9|8966.1|8968.9|8966.1|8967.7|8964.9|30
1643958090000|2022-02-04 07:01:30|8968.7|8965.9|8968.7|8965.9|8968.9|8966.1|8968.2|8965.4|12
1643958100000|2022-02-04 07:01:40|8968.4|8965.6|8966.9|8964.1|8968.4|8965.6|8966.4|8963.6|7
1643958110000|2022-02-04 07:01:50|8966.4|8963.6|8966.4|8963.6|8966.7|8963.9|8966.4|8963.6|1
1643958120000|2022-02-04 07:02:00|8966.7|8963.9|8964.7|8961.9|8966.7|8963.9|8964.7|8961.9|22
1643958130000|2022-02-04 07:02:10|8964.9|8962.1|8963.4|8960.6|8965.2|8962.4|8963.2|8960.4|22
1643958140000|2022-02-04 07:02:20|8963.2|8960.4|8963.4|8960.6|8963.4|8960.6|8962.2|8959.4|26
1643958150000|2022-02-04 07:02:30|8963.7|8960.9|8963.7|8960.9|8963.9|8961.1|8963.7|8960.9|14
1643958160000|2022-02-04 07:02:40|8963.4|8960.6|8960.2|8957.4|8963.4|8960.6|8960.2|8957.4|16
1643958170000|2022-02-04 07:02:50|8960.4|8957.6|8960.9|8958.1|8960.9|8958.1|8960.4|8957.6|9
1643958180000|2022-02-04 07:03:00|8960.7|8957.9|8960.4|8957.6|8960.9|8958.1|8960.4|8957.6|14
1643958190000|2022-02-04 07:03:10|8960.7|8957.9|8960.4|8957.6|8960.9|8958.1|8960.4|8957.6|10
1643958200000|2022-02-04 07:03:20|8960.7|8957.9|8960.7|8957.9|8960.9|8958.1|8960.4|8957.6|8
1643958210000|2022-02-04 07:03:30|8960.9|8958.1|8961.4|8958.6|8961.4|8958.6|8960.7|8957.9|4
1643958220000|2022-02-04 07:03:40|8961.2|8958.4|8962.4|8959.6|8962.7|8959.9|8960.9|8958.1|4
1643958230000|2022-02-04 07:03:50|8962.9|8960.1|8963.2|8960.4|8963.2|8960.4|8962.9|8960.1|10
1643958240000|2022-02-04 07:04:00|8962.9|8960.1|8963.9|8961.1|8964.2|8961.4|8962.9|8960.1|5
1643958250000|2022-02-04 07:04:10|||||||||1
1643958260000|2022-02-04 07:04:20|8963.4|8960.6|8963.2|8960.4|8963.7|8960.9|8963.2|8960.4|9
1643958270000|2022-02-04 07:04:30|8963.4|8960.6|8963.7|8960.9|8963.9|8961.1|8963.2|8960.4|14
1643958280000|2022-02-04 07:04:40|8963.4|8960.6|8962.2|8959.4|8963.4|8960.6|8961.9|8959.1|4
1643958300000|2022-02-04 07:05:00|8961.9|8959.1|8961.9|8959.1|8961.9|8959.1|8961.9|8959.1|3
1643958310000|2022-02-04 07:05:10|||||||||2
1643958320000|2022-02-04 07:05:20|8961.7|8958.9|8959.2|8956.4|8961.7|8958.9|8959.2|8956.4|21
1643958330000|2022-02-04 07:05:30|8959.4|8956.6|8961.4|8958.6|8961.4|8958.6|8959.2|8956.4|15
1643958340000|2022-02-04 07:05:40|8960.9|8958.1|8961.4|8958.6|8961.9|8959.1|8960.9|8958.1|11
1643958350000|2022-02-04 07:05:50|8961.2|8958.4|8963.7|8960.9|8963.9|8961.1|8960.9|8958.1|22
1643958360000|2022-02-04 07:06:00|8963.9|8961.1|8963.9|8961.1|8963.9|8961.1|8963.7|8960.9|4
1643958370000|2022-02-04 07:06:10|8964.1|8961.3|8967.9|8965.1|8967.9|8965.1|8964.1|8961.3|15
1643958380000|2022-02-04 07:06:20|8968.2|8965.4|8968.7|8965.9|8969.4|8966.6|8968.2|8965.4|33
1643958390000|2022-02-04 07:06:30|8968.9|8966.1|8969.9|8967.1|8969.9|8967.1|8968.7|8965.9|3
1643958400000|2022-02-04 07:06:40|8969.7|8966.9|8971.9|8969.1|8971.9|8969.1|8969.7|8966.9|17
1643958410000|2022-02-04 07:06:50|8972.1|8969.3|8971.9|8969.1|8973.4|8970.6|8971.9|8969.1|20
1643958420000|2022-02-04 07:07:00|8971.2|8968.4|8971.4|8968.6|8971.6|8968.8|8970.4|8967.6|12
1643958430000|2022-02-04 07:07:10|8971.1|8968.3|8971.4|8968.6|8971.9|8969.1|8971.1|8968.3|12
1643958440000|2022-02-04 07:07:20|8971.1|8968.3|8972.1|8969.3|8972.4|8969.6|8971.1|8968.3|12
1643958450000|2022-02-04 07:07:30|8972.4|8969.6|8971.4|8968.6|8972.9|8970.1|8970.6|8967.8|13
1643958460000|2022-02-04 07:07:40|8971.9|8969.1|8972.4|8969.6|8972.9|8970.1|8971.9|8969.1|7
1643958470000|2022-02-04 07:07:50|8972.1|8969.3|8972.4|8969.6|8972.4|8969.6|8972.1|8969.3|1
1643958480000|2022-02-04 07:08:00|8972.9|8970.1|8975.9|8973.1|8976.9|8974.1|8972.9|8970.1|31
1643958490000|2022-02-04 07:08:10|8976.4|8973.6|8974.6|8971.8|8976.6|8973.8|8974.1|8971.3|13
1643958500000|2022-02-04 07:08:20|8974.9|8972.1|8974.9|8972.1|8975.6|8972.8|8974.9|8972.1|11
1643958510000|2022-02-04 07:08:30|8974.6|8971.8|8974.6|8971.8|8974.9|8972.1|8974.1|8971.3|5
1643958520000|2022-02-04 07:08:40|8974.1|8971.3|8974.1|8971.3|8974.9|8972.1|8974.1|8971.3|4
1643958530000|2022-02-04 07:08:50|8973.4|8970.6|8972.6|8969.8|8973.4|8970.6|8971.9|8969.1|22
1643958540000|2022-02-04 07:09:00|8972.9|8970.1|8972.4|8969.6|8973.1|8970.3|8972.1|8969.3|12
1643958550000|2022-02-04 07:09:10|8972.6|8969.8|8971.4|8968.6|8972.6|8969.8|8970.9|8968.1|19
1643958560000|2022-02-04 07:09:20|8971.6|8968.8|8972.9|8970.1|8973.9|8971.1|8971.6|8968.8|15
1643958570000|2022-02-04 07:09:30|8974.4|8971.6|8975.9|8973.1|8976.9|8974.1|8972.9|8970.1|37
1643958580000|2022-02-04 07:09:40|8975.6|8972.8|8974.1|8971.3|8975.9|8973.1|8974.1|8971.3|7
1643958590000|2022-02-04 07:09:50|8973.9|8971.1|8974.6|8971.8|8975.7|8972.9|8973.6|8970.8|37
1643958600000|2022-02-04 07:10:00|8974.4|8971.6|8973.9|8971.1|8974.9|8972.1|8973.4|8970.6|17
1643958610000|2022-02-04 07:10:10|8973.6|8970.8|8973.9|8971.1|8973.9|8971.1|8973.6|8970.8|3
1643958620000|2022-02-04 07:10:20|8973.6|8970.8|8969.4|8966.6|8973.6|8970.8|8969.4|8966.6|32
1643958630000|2022-02-04 07:10:30|8968.1|8965.3|8968.6|8965.8|8968.9|8966.1|8968.1|8965.3|15
1643958640000|2022-02-04 07:10:40|8968.9|8966.1|8970.4|8967.6|8970.6|8967.8|8968.9|8966.1|2
1643958650000|2022-02-04 07:10:50|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|4
1643958660000|2022-02-04 07:11:00|8970.4|8967.6|8969.4|8966.6|8970.9|8968.1|8969.4|8966.6|10
1643958670000|2022-02-04 07:11:10|8968.9|8966.1|8968.9|8966.1|8968.9|8966.1|8968.4|8965.6|10
1643958680000|2022-02-04 07:11:20|8968.6|8965.8|8970.9|8968.1|8971.6|8968.8|8968.6|8965.8|14
1643958690000|2022-02-04 07:11:30|8969.1|8966.3|8968.6|8965.8|8969.1|8966.3|8968.4|8965.6|14
1643958700000|2022-02-04 07:11:40|8968.4|8965.6|8968.9|8966.1|8968.9|8966.1|8968.4|8965.6|3
1643958710000|2022-02-04 07:11:50|8969.1|8966.3|8969.4|8966.6|8969.9|8967.1|8969.1|8966.3|6
1643958720000|2022-02-04 07:12:00|8969.1|8966.3|8968.6|8965.8|8969.1|8966.3|8967.9|8965.1|10
1643958730000|2022-02-04 07:12:10|8968.9|8966.1|8969.1|8966.3|8969.1|8966.3|8968.4|8965.6|5
1643958740000|2022-02-04 07:12:20|8969.4|8966.6|8970.6|8967.8|8970.9|8968.1|8968.9|8966.1|6
1643958750000|2022-02-04 07:12:30|8970.1|8967.3|8970.6|8967.8|8970.6|8967.8|8969.9|8967.1|0
1643958760000|2022-02-04 07:12:40|8970.4|8967.6|8970.4|8967.6|8970.4|8967.6|8970.4|8967.6|0
1643958770000|2022-02-04 07:12:50|8970.6|8967.8|8970.6|8967.8|8970.6|8967.8|8970.4|8967.6|3
1643958780000|2022-02-04 07:13:00|8970.9|8968.1|8968.6|8965.8|8971.1|8968.3|8968.6|8965.8|2
1643958790000|2022-02-04 07:13:10|8968.4|8965.6|8967.9|8965.1|8968.9|8966.1|8967.9|8965.1|5
1643958800000|2022-02-04 07:13:20|8968.1|8965.3|8967.9|8965.1|8968.1|8965.3|8967.9|8965.1|1
1643958810000|2022-02-04 07:13:30|8967.8|8965|8968.6|8965.8|8968.8|8966|8967.8|8965|4
1643958820000|2022-02-04 07:13:40|8969.6|8966.8|8970.6|8967.8|8970.8|8968|8969.6|8966.8|21
1643958830000|2022-02-04 07:13:50|8970.8|8968|8970.8|8968|8970.8|8968|8970.4|8967.6|3
1643958840000|2022-02-04 07:14:00|8970.6|8967.8|8969.8|8967|8970.6|8967.8|8969.8|8967|1
1643958850000|2022-02-04 07:14:10|8969.4|8966.6|8967.8|8965|8969.4|8966.6|8967.1|8964.3|17
1643958860000|2022-02-04 07:14:20|8968.8|8966|8968.4|8965.6|8968.8|8966|8967.8|8965|9
1643958870000|2022-02-04 07:14:30|8967.8|8965|8968.8|8966|8968.8|8966|8966.8|8964|8
1643958880000|2022-02-04 07:14:40|8968.6|8965.8|8968.8|8966|8968.8|8966|8967.1|8964.3|6
1643958890000|2022-02-04 07:14:50|8968.4|8965.6|8968.8|8966|8969.6|8966.8|8968.4|8965.6|4
1643958900000|2022-02-04 07:15:00|8968.4|8965.6|8968.8|8966|8968.8|8966|8968.4|8965.6|9
1643958910000|2022-02-04 07:15:10|8969.1|8966.3|8970.6|8967.8|8970.8|8968|8969.1|8966.3|4
1643958920000|2022-02-04 07:15:20|8970.4|8967.6|8971.8|8969|8971.8|8969|8969.8|8967|24
1643958930000|2022-02-04 07:15:30|8971.4|8968.6|8972.8|8970|8972.8|8970|8970.3|8967.5|22
1643958940000|2022-02-04 07:15:40|8971.6|8968.8|8970.6|8967.8|8971.8|8969|8970.6|8967.8|12
1643958950000|2022-02-04 07:15:50|8969.8|8967|8970.8|8968|8970.8|8968|8969.8|8967|10
1643958960000|2022-02-04 07:16:00|8970.4|8967.6|8971.8|8969|8973.3|8970.5|8969.8|8967|29
1643958970000|2022-02-04 07:16:10|8972.3|8969.5|8972.6|8969.8|8972.8|8970|8970.6|8967.8|13
1643958980000|2022-02-04 07:16:20|8972.1|8969.3|8973.6|8970.8|8974.6|8971.8|8972.1|8969.3|26
1643958990000|2022-02-04 07:16:30|8973.3|8970.5|8972.6|8969.8|8973.3|8970.5|8972.6|8969.8|18
1643959000000|2022-02-04 07:16:40|8971.8|8969|8969.8|8967|8971.8|8969|8969.8|8967|17
1643959010000|2022-02-04 07:16:50|8968.8|8966|8968.8|8966|8969.3|8966.5|8967.8|8965|19
1643959020000|2022-02-04 07:17:00|8968.6|8965.8|8968.8|8966|8969.1|8966.3|8967.8|8965|9
1643959030000|2022-02-04 07:17:10|8968.3|8965.5|8967.8|8965|8968.8|8966|8967.8|8965|4
1643959040000|2022-02-04 07:17:20|||||||||1
1643959050000|2022-02-04 07:17:30|||||||||1
1643959060000|2022-02-04 07:17:40|8966.8|8964|8965.8|8963|8966.8|8964|8965.8|8963|16
1643959070000|2022-02-04 07:17:50|8966.1|8963.3|8966.1|8963.3|8967.1|8964.3|8966.1|8963.3|12
1643959080000|2022-02-04 07:18:00|8965.8|8963|8965.8|8963|8966.1|8963.3|8965.8|8963|5
1643959090000|2022-02-04 07:18:10|8965.4|8962.6|8966.8|8964|8966.8|8964|8964.8|8962|24
1643959100000|2022-02-04 07:18:20|8966.6|8963.8|8967.1|8964.3|8967.1|8964.3|8965.8|8963|11
1643959110000|2022-02-04 07:18:30|8966.8|8964|8966.8|8964|8968.1|8965.3|8966.1|8963.3|15
1643959120000|2022-02-04 07:18:40|8966.6|8963.8|8967.8|8965|8967.8|8965|8966.6|8963.8|4
1643959130000|2022-02-04 07:18:50|8968.1|8965.3|8967.8|8965|8968.1|8965.3|8967.8|8965|1
1643959140000|2022-02-04 07:19:00|8967.6|8964.8|8967.8|8965|8967.8|8965|8967.4|8964.6|1
1643959150000|2022-02-04 07:19:10|8967.6|8964.8|8968.6|8965.8|8968.6|8965.8|8967.6|8964.8|4
1643959160000|2022-02-04 07:19:20|8968.3|8965.5|8967.8|8965|8968.3|8965.5|8966.8|8964|0
1643959170000|2022-02-04 07:19:30|8968.3|8965.5|8967.8|8965|8968.6|8965.8|8967.8|8965|5
1643959180000|2022-02-04 07:19:40|8968.1|8965.3|8967.8|8965|8968.1|8965.3|8967.8|8965|0
1643959200000|2022-02-04 07:20:00|||||||||4
1643959210000|2022-02-04 07:20:10|8967.1|8964.3|8968|8965.2|8968|8965.2|8967.1|8964.3|5
1643959220000|2022-02-04 07:20:20|8968.3|8965.5|8968.8|8966|8968.8|8966|8968.3|8965.5|0
1643959230000|2022-02-04 07:20:30|8968.6|8965.8|8968.8|8966|8969.8|8967|8967.8|8965|18
1643959240000|2022-02-04 07:20:40|8968.6|8965.8|8969.8|8967|8969.8|8967|8968.1|8965.3|5
1643959250000|2022-02-04 07:20:50|8969.6|8966.8|8968.8|8966|8969.8|8967|8968.8|8966|2
1643959260000|2022-02-04 07:21:00|8968.6|8965.8|8969.3|8966.5|8969.8|8967|8968.4|8965.6|6
1643959270000|2022-02-04 07:21:10|8969.8|8967|8969.8|8967|8969.8|8967|8969.3|8966.5|0
1643959280000|2022-02-04 07:21:20|8970|8967.2|8969.6|8966.8|8970.6|8967.8|8969.1|8966.3|18
1643959290000|2022-02-04 07:21:30|8969.8|8967|8970.8|8968|8971.5|8968.7|8969.8|8967|10
1643959300000|2022-02-04 07:21:40|8970.4|8967.6|8971.8|8969|8972.8|8970|8969.8|8967|18
1643959310000|2022-02-04 07:21:50|8971.6|8968.8|8970.4|8967.6|8971.8|8969|8970.4|8967.6|10
1643959320000|2022-02-04 07:22:00|8970.8|8968|8969.8|8967|8970.8|8968|8969.8|8967|23
1643959330000|2022-02-04 07:22:10|8969.6|8966.8|8970.6|8967.8|8970.8|8968|8969.6|8966.8|6
1643959340000|2022-02-04 07:22:20|8970.8|8968|8969.8|8967|8970.8|8968|8969.8|8967|0
1643959350000|2022-02-04 07:22:30|8969.1|8966.3|8967.8|8965|8969.1|8966.3|8967.8|8965|10
1643959360000|2022-02-04 07:22:40|8968.3|8965.5|8969.6|8966.8|8970|8967.2|8968.3|8965.5|11
1643959370000|2022-02-04 07:22:50|8969.8|8967|8969.6|8966.8|8969.8|8967|8968.8|8966|0
1643959380000|2022-02-04 07:23:00|8969.8|8967|8969.6|8966.8|8969.8|8967|8969.6|8966.8|1
1643959390000|2022-02-04 07:23:10|8969.3|8966.5|8969.8|8967|8969.8|8967|8969.3|8966.5|2
1643959400000|2022-02-04 07:23:20|8970.3|8967.5|8967.8|8965|8970.3|8967.5|8967.8|8965|11
1643959410000|2022-02-04 07:23:30|8966.8|8964|8967.8|8965|8967.8|8965|8966.8|8964|4
1643959420000|2022-02-04 07:23:40|8969.6|8966.8|8969.8|8967|8969.8|8967|8969.6|8966.8|22
1643959430000|2022-02-04 07:23:50|8970.8|8968|8970.8|8968|8970.8|8968|8970.8|8968|1
1643959440000|2022-02-04 07:24:00|8971|8968.2|8972.8|8970|8973.8|8971|8971|8968.2|16
1643959450000|2022-02-04 07:24:10|8973.3|8970.5|8974.6|8971.8|8974.8|8972|8973.3|8970.5|7
1643959460000|2022-02-04 07:24:20|8974.3|8971.5|8974.1|8971.3|8974.6|8971.8|8974.1|8971.3|1
1643959470000|2022-02-04 07:24:30|8973.6|8970.8|8972.1|8969.3|8973.6|8970.8|8971.8|8969|4
1643959480000|2022-02-04 07:24:40|8971.8|8969|8971.8|8969|8972.8|8970|8971.8|8969|4
1643959490000|2022-02-04 07:24:50|||||||||2
1643959500000|2022-02-04 07:25:00|8971.3|8968.5|8970.8|8968|8971.3|8968.5|8970.1|8967.3|22
1643959510000|2022-02-04 07:25:10|8970.6|8967.8|8970.8|8968|8971|8968.2|8970.3|8967.5|5
1643959520000|2022-02-04 07:25:20|8970.3|8967.5|8970.6|8967.8|8970.8|8968|8969.8|8967|15
1643959530000|2022-02-04 07:25:30|8970.1|8967.3|8970.6|8967.8|8970.6|8967.8|8969.8|8967|1
1643959540000|2022-02-04 07:25:40|8970.3|8967.5|8970.6|8967.8|8970.6|8967.8|8970.1|8967.3|2
1643959550000|2022-02-04 07:25:50|8971.1|8968.3|8971.6|8968.8|8971.8|8969|8971.1|8968.3|7
1643959560000|2022-02-04 07:26:00|8971.3|8968.5|8972.5|8969.7|8973|8970.2|8970.8|8968|11
1643959570000|2022-02-04 07:26:10|8972.8|8970|8971.8|8969|8972.8|8970|8971.5|8968.7|3
1643959580000|2022-02-04 07:26:20|8971.5|8968.7|8972.8|8970|8973.3|8970.5|8971.5|8968.7|8
1643959590000|2022-02-04 07:26:30|8972.5|8969.7|8972|8969.2|8972.5|8969.7|8971.5|8968.7|3
1643959600000|2022-02-04 07:26:40|8971.8|8969|8971.5|8968.7|8972|8969.2|8971.5|8968.7|2
1643959610000|2022-02-04 07:26:50|8970.8|8968|8970.8|8968|8971.8|8969|8970.6|8967.8|32
1643959620000|2022-02-04 07:27:00|8971|8968.2|8970.8|8968|8971.8|8969|8970.8|8968|6
1643959630000|2022-02-04 07:27:10|8970.6|8967.8|8970.8|8968|8970.8|8968|8970.6|8967.8|6
1643959650000|2022-02-04 07:27:30|8970.3|8967.5|8969.8|8967|8970.8|8968|8969.8|8967|10
1643959660000|2022-02-04 07:27:40|8970|8967.2|8970.8|8968|8970.8|8968|8970|8967.2|2
1643959670000|2022-02-04 07:27:50|8970.3|8967.5|8967|8964.2|8970.3|8967.5|8965.8|8963|17
1643959680000|2022-02-04 07:28:00|8967.3|8964.5|8965.8|8963|8967.8|8965|8965.8|8963|5
1643959690000|2022-02-04 07:28:10|8965.6|8962.8|8965.8|8963|8965.8|8963|8965.6|8962.8|21
1643959700000|2022-02-04 07:28:20|8966.6|8963.8|8965.8|8963|8966.8|8964|8965.8|8963|10
1643959710000|2022-02-04 07:28:30|8965.6|8962.8|8965.8|8963|8965.8|8963|8965.6|8962.8|4
1643959720000|2022-02-04 07:28:40|8966|8963.2|8967.8|8965|8967.8|8965|8966|8963.2|6
1643959730000|2022-02-04 07:28:50|8968.3|8965.5|8968.6|8965.8|8969.8|8967|8967.8|8965|9
1643959740000|2022-02-04 07:29:00|8968.8|8966|8967.3|8964.5|8968.8|8966|8967.1|8964.3|5
1643959750000|2022-02-04 07:29:10|8967.1|8964.3|8967.8|8965|8967.8|8965|8966.8|8964|3
1643959760000|2022-02-04 07:29:20|8968|8965.2|8969.8|8967|8969.8|8967|8968|8965.2|9
1643959770000|2022-02-04 07:29:30|8969.6|8966.8|8969.8|8967|8969.8|8967|8968.8|8966|2
1643959780000|2022-02-04 07:29:40|8969.6|8966.8|8970.5|8967.7|8970.5|8967.7|8969.6|8966.8|5
1643959790000|2022-02-04 07:29:50|8970.8|8968|8970.8|8968|8970.8|8968|8970.5|8967.7|0
1643959800000|2022-02-04 07:30:00|8970.5|8967.7|8971.8|8969|8972.8|8970|8970.5|8967.7|46
1643959810000|2022-02-04 07:30:10|8971.3|8968.5|8971.8|8969|8972.8|8970|8971|8968.2|7
1643959820000|2022-02-04 07:30:20|8971|8968.2|8970.8|8968|8971|8968.2|8970|8967.2|7
1643959830000|2022-02-04 07:30:30|8970.5|8967.7|8970.8|8968|8970.8|8968|8970.3|8967.5|1
1643959840000|2022-02-04 07:30:40|8970.5|8967.7|8970.5|8967.7|8970.5|8967.7|8969.8|8967|3
1643959850000|2022-02-04 07:30:50|8970.3|8967.5|8970.5|8967.7|8970.8|8968|8970.3|8967.5|0
1643959860000|2022-02-04 07:31:00|8970.8|8968|8969.8|8967|8970.8|8968|8969.8|8967|8
1643959870000|2022-02-04 07:31:10|8969.3|8966.5|8968.8|8966|8969.3|8966.5|8967.8|8965|42
1643959880000|2022-02-04 07:31:20|8969.8|8967|8969.8|8967|8969.8|8967|8969.5|8966.7|2
1643959890000|2022-02-04 07:31:30|8969.5|8966.7|8968.5|8965.7|8969.8|8967|8968.5|8965.7|8
1643959900000|2022-02-04 07:31:40|8968.3|8965.5|8964.8|8962|8968.5|8965.7|8964.8|8962|17
1643959910000|2022-02-04 07:31:50|||||||||2
1643959920000|2022-02-04 07:32:00|8965.5|8962.7|8969|8966.2|8969.8|8967|8965.5|8962.7|37
1643959930000|2022-02-04 07:32:10|8969.3|8966.5|8970.5|8967.7|8970.8|8968|8969|8966.2|20
1643959940000|2022-02-04 07:32:20|8969.7|8966.9|8968.5|8965.7|8970.8|8968|8968.5|8965.7|29
1643959950000|2022-02-04 07:32:30|8968.2|8965.4|8969.5|8966.7|8969.5|8966.7|8967.5|8964.7|13
1643959960000|2022-02-04 07:32:40|8969.3|8966.5|8968.5|8965.7|8969.3|8966.5|8968.5|8965.7|0
1643959970000|2022-02-04 07:32:50|8969|8966.2|8968.5|8965.7|8969.5|8966.7|8968.5|8965.7|3
1643959980000|2022-02-04 07:33:00|8968.7|8965.9|8968.8|8966|8969.7|8966.9|8968.5|8965.7|35
1643959990000|2022-02-04 07:33:10|8969|8966.2|8972|8969.2|8972|8969.2|8968.8|8966|47
1643960000000|2022-02-04 07:33:20|8972.8|8970|8973.5|8970.7|8974.8|8972|8972|8969.2|27
1643960010000|2022-02-04 07:33:30|8972.5|8969.7|8969.8|8967|8972.7|8969.9|8969.8|8967|30
1643960020000|2022-02-04 07:33:40|8969.5|8966.7|8967.8|8965|8969.5|8966.7|8966.5|8963.7|16
1643960030000|2022-02-04 07:33:50|8967|8964.2|8967|8964.2|8967.8|8965|8967|8964.2|10
1643960040000|2022-02-04 07:34:00|8967.2|8964.4|8968.8|8966|8968.8|8966|8967.2|8964.4|14
1643960050000|2022-02-04 07:34:10|8969.8|8967|8969.5|8966.7|8969.8|8967|8968.5|8965.7|10
1643960060000|2022-02-04 07:34:20|8969.8|8967|8970.8|8968|8970.8|8968|8969.8|8967|1
1643960070000|2022-02-04 07:34:30|8969.8|8967|8968.8|8966|8969.8|8967|8968.8|8966|21
1643960080000|2022-02-04 07:34:40|8969.2|8966.4|8970.8|8968|8970.8|8968|8969.2|8966.4|2
1643960100000|2022-02-04 07:35:00|8969.8|8967|8968.8|8966|8969.8|8967|8968.8|8966|19
1643960110000|2022-02-04 07:35:10|8968.5|8965.7|8966|8963.2|8968.5|8965.7|8966|8963.2|6
1643960120000|2022-02-04 07:35:20|8965.8|8963|8966.8|8964|8967|8964.2|8964.8|8962|38
1643960130000|2022-02-04 07:35:30|8967|8964.2|8968.8|8966|8969.3|8966.5|8966.8|8964|26
1643960140000|2022-02-04 07:35:40|8969.8|8967|8970.8|8968|8970.8|8968|8969.8|8967|11
1643960150000|2022-02-04 07:35:50|8970.5|8967.7|8970.8|8968|8971.8|8969|8970.5|8967.7|24
1643960160000|2022-02-04 07:36:00|8970.5|8967.7|8970.5|8967.7|8971|8968.2|8969.7|8966.9|29
1643960170000|2022-02-04 07:36:10|8970.7|8967.9|8971.7|8968.9|8972.7|8969.9|8970.7|8967.9|8
1643960180000|2022-02-04 07:36:20|8971.5|8968.7|8970.7|8967.9|8971.7|8968.9|8970.7|8967.9|6
1643960190000|2022-02-04 07:36:30|8970.5|8967.7|8974|8971.2|8974.2|8971.4|8970.5|8967.7|15
1643960200000|2022-02-04 07:36:40|8974.5|8971.7|8977|8974.2|8977|8974.2|8974.2|8971.4|106
1643960210000|2022-02-04 07:36:50|8977.2|8974.4|8975.7|8972.9|8977.5|8974.7|8975.5|8972.7|29
1643960220000|2022-02-04 07:37:00|8976|8973.2|8975.7|8972.9|8976.5|8973.7|8974.5|8971.7|18
1643960230000|2022-02-04 07:37:10|8976.5|8973.7|8976.7|8973.9|8976.7|8973.9|8975.7|8972.9|10
1643960240000|2022-02-04 07:37:20|8976.5|8973.7|8976.7|8973.9|8977.2|8974.4|8976.5|8973.7|9
1643960250000|2022-02-04 07:37:30|8977.5|8974.7|8976|8973.2|8977.5|8974.7|8975.7|8972.9|18
1643960260000|2022-02-04 07:37:40|8975.7|8972.9|8976.7|8973.9|8976.7|8973.9|8975.7|8972.9|61
1643960270000|2022-02-04 07:37:50|||||||||3
1643960280000|2022-02-04 07:38:00|8977|8974.2|8976.7|8973.9|8977.5|8974.7|8976.7|8973.9|34
1643960290000|2022-02-04 07:38:10|8977.7|8974.9|8979.5|8976.7|8979.7|8976.9|8976.7|8973.9|67
1643960300000|2022-02-04 07:38:20|8979|8976.2|8978.7|8975.9|8980.7|8977.9|8978.7|8975.9|37
1643960310000|2022-02-04 07:38:30|8978.2|8975.4|8978|8975.2|8979.7|8976.9|8976.7|8973.9|23
1643960320000|2022-02-04 07:38:40|8977.7|8974.9|8977.7|8974.9|8978|8975.2|8977.7|8974.9|4
1643960330000|2022-02-04 07:38:50|8977.3|8974.5|8976.5|8973.7|8977.3|8974.5|8976.5|8973.7|15
1643960340000|2022-02-04 07:39:00|8976.7|8973.9|8976.7|8973.9|8977.7|8974.9|8975.7|8972.9|8
1643960350000|2022-02-04 07:39:10|8977|8974.2|8977.7|8974.9|8978.7|8975.9|8977|8974.2|20
1643960360000|2022-02-04 07:39:20|8977.5|8974.7|8976|8973.2|8977.7|8974.9|8975|8972.2|46
1643960370000|2022-02-04 07:39:30|8975.7|8972.9|8973.7|8970.9|8975.7|8972.9|8971.3|8968.5|34
1643960380000|2022-02-04 07:39:40|8973.5|8970.7|8973.7|8970.9|8975.3|8972.5|8973|8970.2|13
1643960390000|2022-02-04 07:39:50|8974|8971.2|8976.7|8973.9|8976.7|8973.9|8974|8971.2|35
1643960400000|2022-02-04 07:40:00|8977.3|8974.5|8976.3|8973.5|8977.3|8974.5|8975|8972.2|13
1643960410000|2022-02-04 07:40:10|8975.7|8972.9|8975.7|8972.9|8976|8973.2|8975.7|8972.9|2
1643960420000|2022-02-04 07:40:20|||||||||1
1643960430000|2022-02-04 07:40:30|8976.7|8973.9|8977.7|8974.9|8977.7|8974.9|8976.5|8973.7|12
1643960440000|2022-02-04 07:40:40|8978|8975.2|8977.7|8974.9|8978.2|8975.4|8977.7|8974.9|11
1643960450000|2022-02-04 07:40:50|8977|8974.2|8977.7|8974.9|8977.7|8974.9|8976.7|8973.9|9
1643960460000|2022-02-04 07:41:00|8977|8974.2|8977|8974.2|8977.7|8974.9|8976|8973.2|21
1643960470000|2022-02-04 07:41:10|8976.7|8973.9|8976.7|8973.9|8977.7|8974.9|8976.7|8973.9|22
1643960480000|2022-02-04 07:41:20|8977|8974.2|8976.7|8973.9|8978|8975.2|8976.7|8973.9|19
1643960490000|2022-02-04 07:41:30|8976.5|8973.7|8981.7|8978.9|8982.2|8979.4|8976.5|8973.7|51
1643960500000|2022-02-04 07:41:40|8980.7|8977.9|8980.3|8977.5|8982|8979.2|8980|8977.2|39
1643960510000|2022-02-04 07:41:50|8980|8977.2|8981|8978.2|8982|8979.2|8979.3|8976.5|41
1643960520000|2022-02-04 07:42:00|8981.2|8978.4|8981|8978.2|8982.5|8979.7|8980.3|8977.5|37
1643960530000|2022-02-04 07:42:10|8981.3|8978.5|8981.3|8978.5|8982.5|8979.7|8981.3|8978.5|8
1643960540000|2022-02-04 07:42:20|8981.5|8978.7|8981|8978.2|8981.5|8978.7|8979.3|8976.5|16
1643960550000|2022-02-04 07:42:30|8980.8|8978|8980|8977.2|8980.8|8978|8979.5|8976.7|16
1643960560000|2022-02-04 07:42:40|8979.5|8976.7|8979.3|8976.5|8980|8977.2|8979.3|8976.5|3
1643960570000|2022-02-04 07:42:50|8978.5|8975.7|8974.5|8971.7|8978.5|8975.7|8974.3|8971.5|23
1643960580000|2022-02-04 07:43:00|8975|8972.2|8974|8971.2|8975|8972.2|8973|8970.2|24
1643960590000|2022-02-04 07:43:10|8973.7|8970.9|8972.5|8969.7|8973.7|8970.9|8972|8969.2|15
1643960600000|2022-02-04 07:43:20|8972.3|8969.5|8971.3|8968.5|8973|8970.2|8971.3|8968.5|35
1643960610000|2022-02-04 07:43:30|8971|8968.2|8971.3|8968.5|8972|8969.2|8970.3|8967.5|16
1643960620000|2022-02-04 07:43:40|8971|8968.2|8969.3|8966.5|8972.3|8969.5|8969.3|8966.5|43
1643960630000|2022-02-04 07:43:50|8970.3|8967.5|8972.7|8969.9|8973.3|8970.5|8970.3|8967.5|31
1643960640000|2022-02-04 07:44:00|8973.3|8970.5|8974.3|8971.5|8974.3|8971.5|8973.3|8970.5|20
1643960650000|2022-02-04 07:44:10|8974|8971.2|8973.5|8970.7|8974.3|8971.5|8973.3|8970.5|17
1643960660000|2022-02-04 07:44:20|8974.3|8971.5|8974.3|8971.5|8974.3|8971.5|8973.5|8970.7|3
1643960670000|2022-02-04 07:44:30|8974.7|8971.9|8975.3|8972.5|8976|8973.2|8974.7|8971.9|23
1643960680000|2022-02-04 07:44:40|8975.5|8972.7|8976.3|8973.5|8978|8975.2|8975.3|8972.5|18
1643960690000|2022-02-04 07:44:50|8976|8973.2|8974.5|8971.7|8976|8973.2|8974.3|8971.5|8
1643960700000|2022-02-04 07:45:00|8975|8972.2|8975.7|8972.9|8977.3|8974.5|8975|8972.2|19
1643960710000|2022-02-04 07:45:10|8976.3|8973.5|8976.3|8973.5|8976.7|8973.9|8975.5|8972.7|4
1643960720000|2022-02-04 07:45:20|8975.5|8972.7|8977.3|8974.5|8977.3|8974.5|8975.5|8972.7|10
1643960730000|2022-02-04 07:45:30|8977|8974.2|8978.3|8975.5|8978.3|8975.5|8977|8974.2|2
1643960740000|2022-02-04 07:45:40|8978|8975.2|8978|8975.2|8978.3|8975.5|8977.7|8974.9|1
1643960750000|2022-02-04 07:45:50|8978.3|8975.5|8977.3|8974.5|8978.3|8975.5|8976.7|8973.9|15
1643960760000|2022-02-04 07:46:00|8977.5|8974.7|8980|8977.2|8980|8977.2|8976.7|8973.9|19
1643960770000|2022-02-04 07:46:10|8979.7|8976.9|8979.7|8976.9|8979.7|8976.9|8979.2|8976.4|7
1643960780000|2022-02-04 07:46:20|8979.5|8976.7|8978.2|8975.4|8979.5|8976.7|8978|8975.2|18
1643960790000|2022-02-04 07:46:30|8978|8975.2|8978|8975.2|8978.7|8975.9|8977.5|8974.7|29
1643960800000|2022-02-04 07:46:40|8978.2|8975.4|8977.7|8974.9|8978.5|8975.7|8977.7|8974.9|1
1643960810000|2022-02-04 07:46:50|8978.2|8975.4|8979.7|8976.9|8980|8977.2|8978.2|8975.4|15
1643960820000|2022-02-04 07:47:00|8979.2|8976.4|8977.7|8974.9|8979.7|8976.9|8977.7|8974.9|17
1643960830000|2022-02-04 07:47:10|8978|8975.2|8974.7|8971.9|8978.7|8975.9|8974.5|8971.7|13
1643960840000|2022-02-04 07:47:20|8974.5|8971.7|8975|8972.2|8975.2|8972.4|8974.5|8971.7|0
1643960850000|2022-02-04 07:47:30|8974.7|8971.9|8973|8970.2|8974.7|8971.9|8972|8969.2|28
1643960860000|2022-02-04 07:47:40|8973.5|8970.7|8976.2|8973.4|8976.5|8973.7|8973|8970.2|13
1643960870000|2022-02-04 07:47:50|8976.7|8973.9|8975.7|8972.9|8977.2|8974.4|8974.7|8971.9|27
1643960880000|2022-02-04 07:48:00|8975.5|8972.7|8979.7|8976.9|8979.7|8976.9|8974.7|8971.9|22
1643960890000|2022-02-04 07:48:10|8979.5|8976.7|8978|8975.2|8979.7|8976.9|8977.7|8974.9|28
1643960900000|2022-02-04 07:48:20|8978.2|8975.4|8977.7|8974.9|8978.7|8975.9|8977.7|8974.9|3
1643960910000|2022-02-04 07:48:30|8978|8975.2|8977.7|8974.9|8978.7|8975.9|8977.7|8974.9|6
1643960920000|2022-02-04 07:48:40|8977.9|8975.1|8978.7|8975.9|8978.9|8976.1|8977.9|8975.1|28
1643960930000|2022-02-04 07:48:50|8979.4|8976.6|8978.7|8975.9|8980.7|8977.9|8978.7|8975.9|27
1643960940000|2022-02-04 07:49:00|8978.9|8976.1|8980.7|8977.9|8980.7|8977.9|8978.7|8975.9|18
1643960950000|2022-02-04 07:49:10|||||||||3
1643960960000|2022-02-04 07:49:20|8980.4|8977.6|8979.7|8976.9|8980.4|8977.6|8978.9|8976.1|18
1643960970000|2022-02-04 07:49:30|8980.1|8977.3|8980.7|8977.9|8980.9|8978.1|8980.1|8977.3|6
1643960980000|2022-02-04 07:49:40|8981.1|8978.3|8978.7|8975.9|8982|8979.2|8978.7|8975.9|43
1643960990000|2022-02-04 07:49:50|8979|8976.2|8979.5|8976.7|8979.7|8976.9|8978.7|8975.9|6
1643961000000|2022-02-04 07:50:00|8979.7|8976.9|8980.7|8977.9|8981|8978.2|8979.5|8976.7|11
1643961010000|2022-02-04 07:50:10|8981|8978.2|8981.7|8978.9|8982.2|8979.4|8981|8978.2|14
1643961020000|2022-02-04 07:50:20|8981.5|8978.7|8981.7|8978.9|8982.4|8979.6|8981.5|8978.7|4
1643961030000|2022-02-04 07:50:30|8981.2|8978.4|8980.7|8977.9|8981.7|8978.9|8980|8977.2|22
1643961040000|2022-02-04 07:50:40|8980.5|8977.7|8979.7|8976.9|8980.7|8977.9|8979.2|8976.4|15
1643961050000|2022-02-04 07:50:50|8980.1|8977.3|8979.7|8976.9|8980.7|8977.9|8978.7|8975.9|46
1643961060000|2022-02-04 07:51:00|8980.1|8977.3|8982.7|8979.9|8983.7|8980.9|8980.1|8977.3|41
1643961070000|2022-02-04 07:51:10|8983.2|8980.4|8983.7|8980.9|8983.7|8980.9|8982.7|8979.9|14
1643961080000|2022-02-04 07:51:20|8983.5|8980.7|8983.7|8980.9|8984.4|8981.6|8982.7|8979.9|23
1643961090000|2022-02-04 07:51:30|8984.1|8981.3|8983.4|8980.6|8984.1|8981.3|8982.7|8979.9|29
1643961100000|2022-02-04 07:51:40|8983.2|8980.4|8983.7|8980.9|8984.1|8981.3|8982.9|8980.1|17
1643961110000|2022-02-04 07:51:50|8984.7|8981.9|8985.9|8983.1|8987.7|8984.9|8984.7|8981.9|103
1643961120000|2022-02-04 07:52:00|8986.4|8983.6|8984|8981.2|8986.4|8983.6|8983.7|8980.9|25
1643961130000|2022-02-04 07:52:10|8983.7|8980.9|8984.7|8981.9|8984.7|8981.9|8983.7|8980.9|42
1643961140000|2022-02-04 07:52:20|8984.5|8981.7|8985.7|8982.9|8986.4|8983.6|8983.7|8980.9|35
1643961150000|2022-02-04 07:52:30|8985.9|8983.1|8989.7|8986.9|8989.7|8986.9|8985.9|8983.1|87
1643961160000|2022-02-04 07:52:40|8989.4|8986.6|8987.7|8984.9|8989.4|8986.6|8987.7|8984.9|20
1643961170000|2022-02-04 07:52:50|8988.7|8985.9|8988.7|8985.9|8988.7|8985.9|8987.9|8985.1|9
1643961180000|2022-02-04 07:53:00|8988.9|8986.1|8987.7|8984.9|8989.4|8986.6|8987.7|8984.9|50
1643961190000|2022-02-04 07:53:10|8987.9|8985.1|8989.7|8986.9|8989.9|8987.1|8986.9|8984.1|54
1643961200000|2022-02-04 07:53:20|8988.7|8985.9|8988.7|8985.9|8989.2|8986.4|8988.7|8985.9|14
1643961210000|2022-02-04 07:53:30|8988.9|8986.1|8988.7|8985.9|8990.7|8987.9|8988.7|8985.9|48
1643961220000|2022-02-04 07:53:40|8988.9|8986.1|8987.9|8985.1|8988.9|8986.1|8987.9|8985.1|10
1643961230000|2022-02-04 07:53:50|8987.7|8984.9|8987.7|8984.9|8988.2|8985.4|8987.7|8984.9|5
1643961240000|2022-02-04 07:54:00|8987.9|8985.1|8989.7|8986.9|8989.7|8986.9|8987.9|8985.1|24
1643961250000|2022-02-04 07:54:10|8989.4|8986.6|8989.9|8987.1|8990.1|8987.3|8988.7|8985.9|18
1643961260000|2022-02-04 07:54:20|8989.7|8986.9|8987.7|8984.9|8989.7|8986.9|8987.7|8984.9|8
1643961280000|2022-02-04 07:54:40|||||||||2
1643961290000|2022-02-04 07:54:50|8987.9|8985.1|8991.2|8988.4|8992.1|8989.3|8987.9|8985.1|128
1643961300000|2022-02-04 07:55:00|8990.9|8988.1|8989.7|8986.9|8991.7|8988.9|8989.2|8986.4|20
1643961310000|2022-02-04 07:55:10|8990.7|8987.9|8990.7|8987.9|8991.7|8988.9|8990.7|8987.9|12
1643961320000|2022-02-04 07:55:20|8991.2|8988.4|8991.7|8988.9|8991.7|8988.9|8991.2|8988.4|10
1643961330000|2022-02-04 07:55:30|8991.4|8988.6|8990.9|8988.1|8991.7|8988.9|8990.9|8988.1|18
1643961340000|2022-02-04 07:55:40|8991.2|8988.4|8991.7|8988.9|8991.7|8988.9|8989.4|8986.6|105
1643961350000|2022-02-04 07:55:50|8991.2|8988.4|8990.7|8987.9|8991.7|8988.9|8990.2|8987.4|15
1643961360000|2022-02-04 07:56:00|8990.4|8987.6|8990.7|8987.9|8991.7|8988.9|8990.2|8987.4|10
1643961370000|2022-02-04 07:56:10|8989.9|8987.1|8987.7|8984.9|8989.9|8987.1|8987.7|8984.9|29
1643961380000|2022-02-04 07:56:20|8986.9|8984.1|8986.9|8984.1|8987.7|8984.9|8986.7|8983.9|14
1643961390000|2022-02-04 07:56:30|8987.2|8984.4|8988.4|8985.6|8989.2|8986.4|8987.2|8984.4|17
1643961400000|2022-02-04 07:56:40|8988.2|8985.4|8987.7|8984.9|8988.7|8985.9|8987.4|8984.6|4
1643961410000|2022-02-04 07:56:50|8987.4|8984.6|8986.7|8983.9|8987.4|8984.6|8986.7|8983.9|3
1643961420000|2022-02-04 07:57:00|8986.2|8983.4|8989.9|8987.1|8989.9|8987.1|8986.2|8983.4|35
1643961430000|2022-02-04 07:57:10|8990.2|8987.4|8989.7|8986.9|8990.9|8988.1|8989.7|8986.9|14
1643961440000|2022-02-04 07:57:20|8989.4|8986.6|8990.7|8987.9|8990.7|8987.9|8988.7|8985.9|2
1643961450000|2022-02-04 07:57:30|8990.9|8988.1|8990.7|8987.9|8991.7|8988.9|8989.7|8986.9|37
1643961460000|2022-02-04 07:57:40|8990.4|8987.6|8988.7|8985.9|8990.4|8987.6|8988.7|8985.9|15
1643961470000|2022-02-04 07:57:50|8988.9|8986.1|8987.7|8984.9|8988.9|8986.1|8987.7|8984.9|3
1643961480000|2022-02-04 07:58:00|8988.7|8985.9|8987.7|8984.9|8989.7|8986.9|8987.7|8984.9|27
1643961490000|2022-02-04 07:58:10|8987.9|8985.1|8987.9|8985.1|8988.4|8985.6|8987.7|8984.9|1
1643961500000|2022-02-04 07:58:20|8987.7|8984.9|8986.7|8983.9|8987.7|8984.9|8986.7|8983.9|7
1643961510000|2022-02-04 07:58:30|8986.9|8984.1|8988.6|8985.8|8988.7|8985.9|8986.9|8984.1|4
1643961520000|2022-02-04 07:58:40|8988.4|8985.6|8986.6|8983.8|8988.9|8986.1|8986.6|8983.8|34
1643961530000|2022-02-04 07:58:50|8986.4|8983.6|8985.4|8982.6|8986.6|8983.8|8984.9|8982.1|34
1643961540000|2022-02-04 07:59:00|8985.2|8982.4|8983.6|8980.8|8985.4|8982.6|8983.4|8980.6|13
1643961550000|2022-02-04 07:59:10|8983.9|8981.1|8983.9|8981.1|8984.6|8981.8|8983.6|8980.8|14
1643961560000|2022-02-04 07:59:20|8983.4|8980.6|8979.6|8976.8|8983.9|8981.1|8979.2|8976.4|31
1643961570000|2022-02-04 07:59:30|8979.4|8976.6|8978.6|8975.8|8979.4|8976.6|8977.6|8974.8|11
1643961580000|2022-02-04 07:59:40|8978.4|8975.6|8974.9|8972.1|8978.6|8975.8|8974.2|8971.4|140
1643961590000|2022-02-04 07:59:50|8975.1|8972.3|8975.4|8972.6|8975.9|8973.1|8973.9|8971.1|51
1643961600000|2022-02-04 08:00:00|8975.6|8972.8|8971.9|8969.1|8976.9|8974.1|8971.9|8969.1|65
1643961610000|2022-02-04 08:00:10|8972.2|8969.4|8972.4|8969.6|8973.2|8970.4|8970.9|8968.1|51
1643961620000|2022-02-04 08:00:20|8972.9|8970.1|8975.2|8972.4|8975.2|8972.4|8972.4|8969.6|42
1643961630000|2022-02-04 08:00:30|8975.4|8972.6|8979.9|8977.1|8979.9|8977.1|8975.2|8972.4|27
1643961640000|2022-02-04 08:00:40|8980.2|8977.4|8978.4|8975.6|8981.4|8978.6|8978.2|8975.4|43
1643961650000|2022-02-04 08:00:50|8978.2|8975.4|8977.9|8975.1|8978.9|8976.1|8977.4|8974.6|8
1643961660000|2022-02-04 08:01:00|8977.2|8974.4|8981.2|8978.4|8982.2|8979.4|8976.4|8973.6|33
1643961670000|2022-02-04 08:01:10|8981.4|8978.6|8982.2|8979.4|8982.2|8979.4|8980.2|8977.4|18
1643961680000|2022-02-04 08:01:20|8981.9|8979.1|8981.4|8978.6|8982.9|8980.1|8980.9|8978.1|30
1643961690000|2022-02-04 08:01:30|8981.2|8978.4|8982.2|8979.4|8984.2|8981.4|8981.2|8978.4|21
1643961700000|2022-02-04 08:01:40|8982.4|8979.6|8982.2|8979.4|8983.2|8980.4|8982.2|8979.4|4
1643961710000|2022-02-04 08:01:50|8981.7|8978.9|8982.4|8979.6|8982.4|8979.6|8980.9|8978.1|2
1643961720000|2022-02-04 08:02:00|8982.2|8979.4|8982.2|8979.4|8983.9|8981.1|8981.9|8979.1|13
1643961730000|2022-02-04 08:02:10|8982.4|8979.6|8983.2|8980.4|8984.9|8982.1|8982.2|8979.4|31
1643961740000|2022-02-04 08:02:20|8983.4|8980.6|8982.2|8979.4|8984.2|8981.4|8981.7|8978.9|9
1643961750000|2022-02-04 08:02:30|8982.4|8979.6|8983.4|8980.6|8983.4|8980.6|8981.4|8978.6|13
1643961760000|2022-02-04 08:02:40|8983.2|8980.4|8983.2|8980.4|8985.2|8982.4|8983.2|8980.4|13
1643961770000|2022-02-04 08:02:50|8983.4|8980.6|8984.4|8981.6|8985.2|8982.4|8983.4|8980.6|9
1643961780000|2022-02-04 08:03:00|8984.9|8982.1|8985.2|8982.4|8985.2|8982.4|8984.2|8981.4|6
1643961790000|2022-02-04 08:03:10|8984.9|8982.1|8985.4|8982.6|8986.6|8983.8|8984.7|8981.9|30
1643961800000|2022-02-04 08:03:20|8985.7|8982.9|8988.9|8986.1|8989.2|8986.4|8985.7|8982.9|45
1643961810000|2022-02-04 08:03:30|8989.2|8986.4|8987.7|8984.9|8989.2|8986.4|8987.2|8984.4|25
1643961820000|2022-02-04 08:03:40|8987.9|8985.1|8986.9|8984.1|8987.9|8985.1|8986.6|8983.8|11
1643961830000|2022-02-04 08:03:50|8986.7|8983.9|8987.2|8984.4|8987.2|8984.4|8986.2|8983.4|10
1643961840000|2022-02-04 08:04:00|8986.9|8984.1|8987.2|8984.4|8987.7|8984.9|8986.2|8983.4|15
1643961850000|2022-02-04 08:04:10|8986.4|8983.6|8985.4|8982.6|8986.7|8983.9|8985.2|8982.4|12
1643961860000|2022-02-04 08:04:20|8985.2|8982.4|8985.2|8982.4|8986.2|8983.4|8984.4|8981.6|21
1643961870000|2022-02-04 08:04:30|8984.9|8982.1|8983.9|8981.1|8985.2|8982.4|8983.9|8981.1|6
1643961880000|2022-02-04 08:04:40|8984.2|8981.4|8985.4|8982.6|8986.2|8983.4|8983.2|8980.4|18
1643961890000|2022-02-04 08:04:50|8985.2|8982.4|8984.2|8981.4|8985.9|8983.1|8984.2|8981.4|5
1643961900000|2022-02-04 08:05:00|8984.4|8981.6|8985.2|8982.4|8985.2|8982.4|8984.2|8981.4|3
1643961910000|2022-02-04 08:05:10|8984.7|8981.9|8984.2|8981.4|8985.2|8982.4|8984.2|8981.4|3
1643961920000|2022-02-04 08:05:20|8983.9|8981.1|8981.2|8978.4|8983.9|8981.1|8981.2|8978.4|27
1643961930000|2022-02-04 08:05:30|8981.4|8978.6|8982.2|8979.4|8982.9|8980.1|8980.4|8977.6|16
1643961940000|2022-02-04 08:05:40|8983.2|8980.4|8983.2|8980.4|8984.2|8981.4|8983.2|8980.4|9
1643961950000|2022-02-04 08:05:50|8982.9|8980.1|8985.2|8982.4|8986.2|8983.4|8982.9|8980.1|22
1643961960000|2022-02-04 08:06:00|8984.9|8982.1|8984.2|8981.4|8985.2|8982.4|8983.4|8980.6|35
1643961970000|2022-02-04 08:06:10|8983.9|8981.1|8982.2|8979.4|8985.2|8982.4|8982.2|8979.4|18
1643961980000|2022-02-04 08:06:20|8981.9|8979.1|8978.2|8975.4|8981.9|8979.1|8978.2|8975.4|15
1643961990000|2022-02-04 08:06:30|8978.4|8975.6|8976.2|8973.4|8979.2|8976.4|8976.2|8973.4|11
1643962000000|2022-02-04 08:06:40|8976.6|8973.8|8975.2|8972.4|8976.9|8974.1|8974.2|8971.4|30
1643962010000|2022-02-04 08:06:50|8975.4|8972.6|8976.2|8973.4|8977.2|8974.4|8975.2|8972.4|16
1643962020000|2022-02-04 08:07:00|8975.9|8973.1|8976.2|8973.4|8977.4|8974.6|8975.2|8972.4|25
1643962030000|2022-02-04 08:07:10|8976.4|8973.6|8981.2|8978.4|8981.2|8978.4|8976.4|8973.6|20
1643962040000|2022-02-04 08:07:20|8981.4|8978.6|8983.2|8980.4|8984.2|8981.4|8981.4|8978.6|20
1643962050000|2022-02-04 08:07:30|8983.6|8980.8|8983.2|8980.4|8984.4|8981.6|8983.2|8980.4|16
1643962060000|2022-02-04 08:07:40|8984.2|8981.4|8984.2|8981.4|8984.2|8981.4|8984.2|8981.4|4
1643962070000|2022-02-04 08:07:50|8984.4|8981.6|8985.2|8982.4|8985.7|8982.9|8984.2|8981.4|11
1643962080000|2022-02-04 08:08:00|8985.4|8982.6|8985.4|8982.6|8987.2|8984.4|8985.2|8982.4|24
1643962090000|2022-02-04 08:08:10|8985.6|8982.8|8986.2|8983.4|8986.4|8983.6|8984.9|8982.1|4
1643962100000|2022-02-04 08:08:20|8985.9|8983.1|8988.2|8985.4|8989.2|8986.4|8985.9|8983.1|36
1643962110000|2022-02-04 08:08:30|8988.7|8985.9|8988.2|8985.4|8991.2|8988.4|8988.2|8985.4|96
1643962120000|2022-02-04 08:08:40|8988.4|8985.6|8987.4|8984.6|8989.2|8986.4|8987.1|8984.3|12
1643962130000|2022-02-04 08:08:50|8987.1|8984.3|8986.1|8983.3|8987.9|8985.1|8985.1|8982.3|36
1643962140000|2022-02-04 08:09:00|8986.4|8983.6|8987.1|8984.3|8988.1|8985.3|8986.4|8983.6|18
1643962150000|2022-02-04 08:09:10|8987.4|8984.6|8988.1|8985.3|8989.1|8986.3|8987.4|8984.6|13
1643962160000|2022-02-04 08:09:20|8987.7|8984.9|8988.9|8986.1|8989.1|8986.3|8987.7|8984.9|22
1643962170000|2022-02-04 08:09:30|8988.7|8985.9|8988.1|8985.3|8988.7|8985.9|8987.1|8984.3|31
1643962180000|2022-02-04 08:09:40|8987.9|8985.1|8987.1|8984.3|8988.1|8985.3|8986.1|8983.3|46
1643962190000|2022-02-04 08:09:50|8986.9|8984.1|8986.9|8984.1|8987.1|8984.3|8985.9|8983.1|10
1643962200000|2022-02-04 08:10:00|8987.1|8984.3|8988.9|8986.1|8990.1|8987.3|8987.1|8984.3|33
1643962210000|2022-02-04 08:10:10|8988.4|8985.6|8988.1|8985.3|8989.1|8986.3|8987.1|8984.3|5
1643962220000|2022-02-04 08:10:20|8988.6|8985.8|8988.1|8985.3|8988.6|8985.8|8987.4|8984.6|15
1643962230000|2022-02-04 08:10:30|8987.7|8984.9|8987.1|8984.3|8988.1|8985.3|8986.9|8984.1|21
1643962240000|2022-02-04 08:10:40|8987.6|8984.8|8985.9|8983.1|8988.1|8985.3|8985.6|8982.8|30
1643962250000|2022-02-04 08:10:50|8985.1|8982.3|8986.1|8983.3|8986.1|8983.3|8985.1|8982.3|13
1643962260000|2022-02-04 08:11:00|8986.4|8983.6|8987.1|8984.3|8988.4|8985.6|8986.4|8983.6|21
1643962270000|2022-02-04 08:11:10|8987.4|8984.6|8987.1|8984.3|8988.1|8985.3|8987.1|8984.3|20
1643962280000|2022-02-04 08:11:20|8987.4|8984.6|8986.6|8983.8|8987.9|8985.1|8986.1|8983.3|12
1643962290000|2022-02-04 08:11:30|8986.9|8984.1|8986.4|8983.6|8987.1|8984.3|8986.1|8983.3|11
1643962300000|2022-02-04 08:11:40|8986.1|8983.3|8987.4|8984.6|8987.4|8984.6|8986.1|8983.3|5
1643962310000|2022-02-04 08:11:50|8987.1|8984.3|8988.4|8985.6|8989.1|8986.3|8987.1|8984.3|22
1643962320000|2022-02-04 08:12:00|8988.6|8985.8|8987.4|8984.6|8988.6|8985.8|8987.1|8984.3|9
1643962330000|2022-02-04 08:12:10|8987.6|8984.8|8988.1|8985.3|8989.1|8986.3|8987.1|8984.3|27
1643962340000|2022-02-04 08:12:20|8987.4|8984.6|8988.1|8985.3|8988.1|8985.3|8987.1|8984.3|7
1643962350000|2022-02-04 08:12:30|8989.1|8986.3|8987.9|8985.1|8989.1|8986.3|8987.1|8984.3|26
1643962360000|2022-02-04 08:12:40|8988.1|8985.3|8984.4|8981.6|8988.1|8985.3|8984.1|8981.3|14
1643962370000|2022-02-04 08:12:50|8983.4|8980.6|8982.4|8979.6|8983.7|8980.9|8981.9|8979.1|30
1643962380000|2022-02-04 08:13:00|8982.6|8979.8|8983.9|8981.1|8984.9|8982.1|8982.6|8979.8|30
1643962390000|2022-02-04 08:13:10|8984.1|8981.3|8983.9|8981.1|8984.1|8981.3|8983.4|8980.6|5
1643962400000|2022-02-04 08:13:20|8984.1|8981.3|8985.4|8982.6|8985.6|8982.8|8983.9|8981.1|14
1643962410000|2022-02-04 08:13:30|8985.1|8982.3|8987.1|8984.3|8987.1|8984.3|8985.1|8982.3|9
1643962420000|2022-02-04 08:13:40|8987.9|8985.1|8988.1|8985.3|8989.1|8986.3|8987.1|8984.3|50
1643962430000|2022-02-04 08:13:50|8988.4|8985.6|8987.1|8984.3|8988.6|8985.8|8987.1|8984.3|11
1643962440000|2022-02-04 08:14:00|8986.9|8984.1|8986.1|8983.3|8987.1|8984.3|8986.1|8983.3|11
1643962450000|2022-02-04 08:14:10|8985.7|8982.9|8984.1|8981.3|8986.1|8983.3|8984.1|8981.3|6
1643962460000|2022-02-04 08:14:20|8983.7|8980.9|8983.4|8980.6|8984.1|8981.3|8983.1|8980.3|19
1643962470000|2022-02-04 08:14:30|8983.6|8980.8|8984.1|8981.3|8984.1|8981.3|8983.6|8980.8|5
1643962480000|2022-02-04 08:14:40|8985.1|8982.3|8985.1|8982.3|8986.1|8983.3|8985.1|8982.3|15
1643962490000|2022-02-04 08:14:50|8985.7|8982.9|8983.1|8980.3|8985.7|8982.9|8983.1|8980.3|19
1643962500000|2022-02-04 08:15:00|8983.9|8981.1|8985.1|8982.3|8985.1|8982.3|8983.9|8981.1|9
1643962510000|2022-02-04 08:15:10|8985.6|8982.8|8986.1|8983.3|8988.1|8985.3|8985.6|8982.8|59
1643962520000|2022-02-04 08:15:20|8986.8|8984|8986.1|8983.3|8987.1|8984.3|8985.3|8982.5|12
1643962530000|2022-02-04 08:15:30|8985.9|8983.1|8984.1|8981.3|8986.1|8983.3|8984.1|8981.3|21
1643962540000|2022-02-04 08:15:40|8984.3|8981.5|8984.1|8981.3|8984.8|8982|8983.1|8980.3|23
1643962550000|2022-02-04 08:15:50|8984.8|8982|8983.1|8980.3|8984.8|8982|8983.1|8980.3|30
1643962560000|2022-02-04 08:16:00|8983.3|8980.5|8984.1|8981.3|8984.8|8982|8983.1|8980.3|17
1643962570000|2022-02-04 08:16:10|8983.7|8980.9|8986.1|8983.3|8986.1|8983.3|8983.1|8980.3|10
1643962580000|2022-02-04 08:16:20|8987.1|8984.3|8991.1|8988.3|8992.1|8989.3|8986.1|8983.3|130
1643962590000|2022-02-04 08:16:30|8992.1|8989.3|8994.1|8991.3|8994.1|8991.3|8992.1|8989.3|47
1643962600000|2022-02-04 08:16:40|8993.1|8990.3|8992.1|8989.3|8993.1|8990.3|8992.1|8989.3|32
1643962610000|2022-02-04 08:16:50|8992.3|8989.5|8991.1|8988.3|8993.6|8990.8|8991.1|8988.3|34
1643962620000|2022-02-04 08:17:00|8991.4|8988.6|8993.1|8990.3|8994.1|8991.3|8991.4|8988.6|29
1643962630000|2022-02-04 08:17:10|8993.6|8990.8|8994.4|8991.6|8995.1|8992.3|8993.1|8990.3|79
1643962640000|2022-02-04 08:17:20|8994.6|8991.8|8994.1|8991.3|8995.1|8992.3|8993.1|8990.3|46
1643962650000|2022-02-04 08:17:30|8993.9|8991.1|8993.1|8990.3|8994.1|8991.3|8993.1|8990.3|13
1643962660000|2022-02-04 08:17:40|8992.7|8989.9|8992.4|8989.6|8993.1|8990.3|8991.4|8988.6|56
1643962670000|2022-02-04 08:17:50|8992.9|8990.1|8994.1|8991.3|8994.1|8991.3|8992.1|8989.3|26
1643962680000|2022-02-04 08:18:00|8994.4|8991.6|8993.9|8991.1|8995.1|8992.3|8993.4|8990.6|44
1643962690000|2022-02-04 08:18:10|8993.7|8990.9|9004.6|9001.8|9004.6|9001.8|8993.4|8990.6|294
1643962700000|2022-02-04 08:18:20|9004.8|9002|9007.1|9004.3|9009.8|9007|9004.3|9001.5|313
1643962710000|2022-02-04 08:18:30|9007.3|9004.5|9004.6|9001.8|9007.6|9004.8|9003.8|9001|95
1643962720000|2022-02-04 08:18:40|9004.8|9002|9004.8|9002|9005.6|9002.8|9003.8|9001|27
1643962730000|2022-02-04 08:18:50|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|9003.6|9000.8|56
1643962740000|2022-02-04 08:19:00|9005.1|9002.3|9008.8|9006|9009.3|9006.5|9005.1|9002.3|44
1643962750000|2022-02-04 08:19:10|9008.6|9005.8|9007.8|9005|9008.6|9005.8|9006.8|9004|24
1643962760000|2022-02-04 08:19:20|9008.1|9005.3|9007.3|9004.5|9008.6|9005.8|9006.8|9004|41
1643962770000|2022-02-04 08:19:30|9007.1|9004.3|9006.6|9003.8|9007.6|9004.8|9006.6|9003.8|28
1643962780000|2022-02-04 08:19:40|9006.8|9004|9008.6|9005.8|9008.6|9005.8|9006.6|9003.8|84
1643962790000|2022-02-04 08:19:50|9008.3|9005.5|9008.8|9006|9009.6|9006.8|9007.8|9005|63
1643962800000|2022-02-04 08:20:00|9009.1|9006.3|9009.6|9006.8|9010.3|9007.5|9008.8|9006|68
1643962810000|2022-02-04 08:20:10|9009.3|9006.5|9009.8|9007|9010.6|9007.8|9009.3|9006.5|48
1643962820000|2022-02-04 08:20:20|9010.3|9007.5|9006.8|9004|9010.6|9007.8|9006.6|9003.8|92
1643962830000|2022-02-04 08:20:30|9007.3|9004.5|9004.6|9001.8|9007.6|9004.8|9004.1|9001.3|41
1643962840000|2022-02-04 08:20:40|9004.8|9002|9005.6|9002.8|9007.3|9004.5|9004.6|9001.8|65
1643962850000|2022-02-04 08:20:50|9006.3|9003.5|9006.8|9004|9007.6|9004.8|9005.1|9002.3|68
1643962860000|2022-02-04 08:21:00|9007.1|9004.3|9005.6|9002.8|9007.6|9004.8|9005.1|9002.3|53
1643962870000|2022-02-04 08:21:10|9005.8|9003|9004.5|9001.7|9006.3|9003.5|9003.8|9001|36
1643962880000|2022-02-04 08:21:20|9004.8|9002|9004.3|9001.5|9006.3|9003.5|9003.8|9001|52
1643962890000|2022-02-04 08:21:30|9004.1|9001.3|9003.5|9000.7|9004.5|9001.7|9002.5|8999.7|48
1643962900000|2022-02-04 08:21:40|9004.3|9001.5|9004.5|9001.7|9005.8|9003|9004.3|9001.5|31
1643962910000|2022-02-04 08:21:50|9005.5|9002.7|9005.5|9002.7|9006.5|9003.7|9005.1|9002.3|32
1643962920000|2022-02-04 08:22:00|9005.1|9002.3|9003.5|9000.7|9005.5|9002.7|9002.8|9000|19
1643962930000|2022-02-04 08:22:10|9003.8|9001|9001.5|8998.7|9004.5|9001.7|9001.5|8998.7|50
1643962940000|2022-02-04 08:22:20|9001.8|8999|9004.5|9001.7|9005.3|9002.5|9001.5|8998.7|104
1643962950000|2022-02-04 08:22:30|9004.8|9002|8999.5|8996.7|9005.5|9002.7|8999.5|8996.7|41
1643962960000|2022-02-04 08:22:40|8999.3|8996.5|9002.8|9000|9003.5|9000.7|8998.5|8995.7|73
1643962970000|2022-02-04 08:22:50|9003.3|9000.5|9003.5|9000.7|9004|9001.2|9003|9000.2|13
1643962980000|2022-02-04 08:23:00|9003.8|9001|9007.5|9004.7|9007.5|9004.7|9003.8|9001|26
1643962990000|2022-02-04 08:23:10|9007.8|9005|9008.5|9005.7|9008.5|9005.7|9007.5|9004.7|24
1643963000000|2022-02-04 08:23:20|9008.1|9005.3|9006.5|9003.7|9008.5|9005.7|9006.5|9003.7|24
1643963010000|2022-02-04 08:23:30|9006.8|9004|9007.5|9004.7|9009.3|9006.5|9006.5|9003.7|24
1643963020000|2022-02-04 08:23:40|9008.3|9005.5|9005.5|9002.7|9008.5|9005.7|9005.3|9002.5|25
1643963030000|2022-02-04 08:23:50|9007.5|9004.7|9008.5|9005.7|9008.5|9005.7|9007.1|9004.3|33
1643963040000|2022-02-04 08:24:00|9007.8|9005|9008.3|9005.5|9008.5|9005.7|9007.5|9004.7|13
1643963050000|2022-02-04 08:24:10|9008|9005.2|9012.3|9009.5|9012.5|9009.7|9007.5|9004.7|96
1643963060000|2022-02-04 08:24:20|9012.5|9009.7|9010.5|9007.7|9013.5|9010.7|9010.5|9007.7|53
1643963070000|2022-02-04 08:24:30|9010.1|9007.3|9008.5|9005.7|9010.5|9007.7|9007.8|9005|75
1643963080000|2022-02-04 08:24:40|9009.3|9006.5|9008.8|9006|9009.5|9006.7|9007.8|9005|16
1643963090000|2022-02-04 08:24:50|9008.5|9005.7|9008.5|9005.7|9009.5|9006.7|9008|9005.2|11
1643963100000|2022-02-04 08:25:00|9008.8|9006|9008.5|9005.7|9009.5|9006.7|9008.5|9005.7|7
1643963110000|2022-02-04 08:25:10|9008.3|9005.5|9007.5|9004.7|9008.5|9005.7|9006.5|9003.7|30
1643963120000|2022-02-04 08:25:20|9007.8|9005|9010.5|9007.7|9011.5|9008.7|9007.5|9004.7|41
1643963130000|2022-02-04 08:25:30|9010.8|9008|9010.5|9007.7|9011.5|9008.7|9010|9007.2|18
1643963140000|2022-02-04 08:25:40|9010.8|9008|9012.5|9009.7|9012.5|9009.7|9010.5|9007.7|43
1643963150000|2022-02-04 08:25:50|9011.8|9009|9011.5|9008.7|9012.5|9009.7|9011.5|9008.7|26
1643963160000|2022-02-04 08:26:00|9011.8|9009|9011.5|9008.7|9014.3|9011.5|9011.5|9008.7|50
1643963170000|2022-02-04 08:26:10|9011.8|9009|9011.5|9008.7|9012.5|9009.7|9011.5|9008.7|29
1643963180000|2022-02-04 08:26:20|||||||||6
1643963190000|2022-02-04 08:26:30|9011.1|9008.3|9010.5|9007.7|9011.3|9008.5|9009.8|9007|43
1643963200000|2022-02-04 08:26:40|9011|9008.2|9009.5|9006.7|9011|9008.2|9009.5|9006.7|31
1643963210000|2022-02-04 08:26:50|9009.8|9007|9008.5|9005.7|9010.3|9007.5|9008.5|9005.7|22
1643963220000|2022-02-04 08:27:00|9008.8|9006|9010.5|9007.7|9010.8|9008|9008.8|9006|20
1643963230000|2022-02-04 08:27:10|9011.3|9008.5|9010.5|9007.7|9013.3|9010.5|9010.5|9007.7|56
1643963240000|2022-02-04 08:27:20|9010.8|9008|9008.5|9005.7|9011.5|9008.7|9007.7|9004.9|36
1643963250000|2022-02-04 08:27:30|9009|9006.2|9007.3|9004.5|9009.5|9006.7|9006.5|9003.7|50
1643963260000|2022-02-04 08:27:40|9007.5|9004.7|9008.5|9005.7|9009.3|9006.5|9007.5|9004.7|38
1643963270000|2022-02-04 08:27:50|9008.8|9006|9007.5|9004.7|9009|9006.2|9007.3|9004.5|27
1643963280000|2022-02-04 08:28:00|9007.3|9004.5|9003.5|9000.7|9007.5|9004.7|9003.5|9000.7|52
1643963290000|2022-02-04 08:28:10|9004|9001.2|9004.5|9001.7|9004.5|9001.7|9003.5|9000.7|9
1643963300000|2022-02-04 08:28:20|9004.3|9001.5|9003.5|9000.7|9004.5|9001.7|9003.5|9000.7|14
1643963310000|2022-02-04 08:28:30|9004.5|9001.7|9001.5|8998.7|9004.5|9001.7|9001.5|8998.7|55
1643963320000|2022-02-04 08:28:40|9002.5|8999.7|9001.5|8998.7|9002.5|8999.7|9001.5|8998.7|21
1643963330000|2022-02-04 08:28:50|9001.7|8998.9|9003.7|9000.9|9007.3|9004.5|9001.7|8998.9|104
1643963340000|2022-02-04 08:29:00|9004|9001.2|9001.5|8998.7|9004.5|9001.7|8998.5|8995.7|70
1643963350000|2022-02-04 08:29:10|9001.7|8998.9|8999.5|8996.7|9002.7|8999.9|8997.5|8994.7|51
1643963360000|2022-02-04 08:29:20|8999.3|8996.5|8997|8994.2|8999.5|8996.7|8995.5|8992.7|89
1643963370000|2022-02-04 08:29:30|8996.8|8994|8997.5|8994.7|8998.5|8995.7|8995.5|8992.7|55
1643963380000|2022-02-04 08:29:40|8997.1|8994.3|8998.5|8995.7|8999.5|8996.7|8996.5|8993.7|47
1643963390000|2022-02-04 08:29:50|8999.5|8996.7|8998.5|8995.7|9000.5|8997.7|8998.5|8995.7|77
1643963400000|2022-02-04 08:30:00|8999|8996.2|9003.7|9000.9|9005|9002.2|8998.4|8995.6|93
1643963410000|2022-02-04 08:30:10|9004|9001.2|9002.5|8999.7|9004.5|9001.7|9001.5|8998.7|29
1643963420000|2022-02-04 08:30:20|9002.7|8999.9|9011.5|9008.7|9012.2|9009.4|9002.5|8999.7|137
1643963430000|2022-02-04 08:30:30|9012.2|9009.4|9011|9008.2|9014.5|9011.7|9010.5|9007.7|97
1643963440000|2022-02-04 08:30:40|9011.5|9008.7|9006.5|9003.7|9012|9009.2|9006.5|9003.7|91
1643963450000|2022-02-04 08:30:50|9007.3|9004.5|9007.5|9004.7|9007.5|9004.7|9004.5|9001.7|25
1643963460000|2022-02-04 08:31:00|9008|9005.2|9009.5|9006.7|9009.5|9006.7|9004.5|9001.7|66
1643963470000|2022-02-04 08:31:10|9009.7|9006.9|9010.5|9007.7|9011.1|9008.3|9009.5|9006.7|40
1643963480000|2022-02-04 08:31:20|9010.7|9007.9|9009.8|9007|9011.5|9008.7|9009.5|9006.7|39
1643963490000|2022-02-04 08:31:30|9010|9007.2|9007.5|9004.7|9010.5|9007.7|9007.5|9004.7|51
1643963500000|2022-02-04 08:31:40|9007.7|9004.9|9006.5|9003.7|9009.5|9006.7|9006.3|9003.5|24
1643963510000|2022-02-04 08:31:50|9006.3|9003.5|9005.5|9002.7|9006.5|9003.7|9004.5|9001.7|46
1643963520000|2022-02-04 08:32:00|9005.3|9002.5|9006.5|9003.7|9008.5|9005.7|9005.3|9002.5|86
1643963530000|2022-02-04 08:32:10|9006|9003.2|9004.5|9001.7|9007.8|9005|9004.5|9001.7|38
1643963540000|2022-02-04 08:32:20|9004.7|9001.9|9005.5|9002.7|9006|9003.2|9004.5|9001.7|9
1643963550000|2022-02-04 08:32:30|9005|9002.2|9004|9001.2|9005.3|9002.5|9003.7|9000.9|41
1643963560000|2022-02-04 08:32:40|9004.5|9001.7|9005.5|9002.7|9006.3|9003.5|9004.5|9001.7|83
1643963570000|2022-02-04 08:32:50|9006.2|9003.4|9005.5|9002.7|9006.5|9003.7|9005.2|9002.4|15
1643963580000|2022-02-04 08:33:00|9005.2|9002.4|9003.5|9000.7|9006.5|9003.7|9003.5|9000.7|67
1643963590000|2022-02-04 08:33:10|9004.5|9001.7|9004.5|9001.7|9005|9002.2|9003.3|9000.5|96
1643963600000|2022-02-04 08:33:20|9004.7|9001.9|9010.5|9007.7|9011.5|9008.7|9004.7|9001.9|57
1643963610000|2022-02-04 08:33:30|9010.2|9007.4|9012.7|9009.9|9013.3|9010.5|9010.2|9007.4|26
1643963620000|2022-02-04 08:33:40|9012.5|9009.7|9011.2|9008.4|9013.2|9010.4|9010.5|9007.7|44
1643963630000|2022-02-04 08:33:50|9011.5|9008.7|9011.5|9008.7|9013.2|9010.4|9011.2|9008.4|75
1643963640000|2022-02-04 08:34:00|9011.7|9008.9|9012.5|9009.7|9012.9|9010.1|9010.8|9008|46
1643963650000|2022-02-04 08:34:10|9012.7|9009.9|9011.5|9008.7|9013|9010.2|9011.5|9008.7|13
1643963660000|2022-02-04 08:34:20|9011|9008.2|9006.5|9003.7|9011|9008.2|9006.5|9003.7|68
1643963670000|2022-02-04 08:34:30|9006.9|9004.1|9010.3|9007.5|9010.3|9007.5|9006.9|9004.1|35
1643963680000|2022-02-04 08:34:40|9010.5|9007.7|9011.5|9008.7|9011.7|9008.9|9010|9007.2|17
1643963690000|2022-02-04 08:34:50|9011.7|9008.9|9011.5|9008.7|9012.5|9009.7|9011.5|9008.7|22
1643963700000|2022-02-04 08:35:00|9011.2|9008.4|9011.5|9008.7|9012.2|9009.4|9011.2|9008.4|7
1643963710000|2022-02-04 08:35:10|9012.2|9009.4|9011.8|9009|9012.9|9010.1|9011|9008.2|41
1643963720000|2022-02-04 08:35:20|9011.5|9008.7|9010.3|9007.5|9012.7|9009.9|9010.3|9007.5|37
1643963730000|2022-02-04 08:35:30|9010|9007.2|9008.5|9005.7|9010.5|9007.7|9008.5|9005.7|27
1643963740000|2022-02-04 08:35:40|9008|9005.2|9007.5|9004.7|9008|9005.2|9007.5|9004.7|16
1643963750000|2022-02-04 08:35:50|9007.8|9005|9007.5|9004.7|9008.5|9005.7|9007.5|9004.7|24
1643963760000|2022-02-04 08:36:00|9007|9004.2|9006.7|9003.9|9007.5|9004.7|9005.5|9002.7|28
1643963770000|2022-02-04 08:36:10|9007.2|9004.4|9007.3|9004.5|9007.7|9004.9|9006.5|9003.7|9
1643963780000|2022-02-04 08:36:20|9006.5|9003.7|9006.5|9003.7|9006.5|9003.7|9005.5|9002.7|19
1643963790000|2022-02-04 08:36:30|9006|9003.2|9008.5|9005.7|9008.5|9005.7|9005.5|9002.7|7
1643963800000|2022-02-04 08:36:40|9008.7|9005.9|9007.8|9005|9011.5|9008.7|9007.5|9004.7|57
1643963810000|2022-02-04 08:36:50|9007.5|9004.7|9007.8|9005|9008.5|9005.7|9007.5|9004.7|5
1643963820000|2022-02-04 08:37:00|9007.5|9004.7|9006.5|9003.7|9007.7|9004.9|9005.5|9002.7|9
1643963830000|2022-02-04 08:37:10|9006.3|9003.5|9010|9007.2|9010.5|9007.7|9006.3|9003.5|68
1643963840000|2022-02-04 08:37:20|9009.7|9006.9|9010.5|9007.7|9010.5|9007.7|9009.5|9006.7|4
1643963850000|2022-02-04 08:37:30|9010|9007.2|9010.5|9007.7|9010.5|9007.7|9009.5|9006.7|15
1643963860000|2022-02-04 08:37:40|9010|9007.2|9009.5|9006.7|9010.5|9007.7|9009.5|9006.7|2
1643963870000|2022-02-04 08:37:50|9009|9006.2|9009.5|9006.7|9009.5|9006.7|9008.5|9005.7|22
1643963880000|2022-02-04 08:38:00|9009.2|9006.4|9008.5|9005.7|9009.2|9006.4|9008.5|9005.7|7
1643963890000|2022-02-04 08:38:10|9009.2|9006.4|9008.5|9005.7|9009.7|9006.9|9008.5|9005.7|23
1643963900000|2022-02-04 08:38:20|9009|9006.2|9007.5|9004.7|9009|9006.2|9007.5|9004.7|12
1643963910000|2022-02-04 08:38:30|9007.7|9004.9|9006.5|9003.7|9009.2|9006.4|9005.5|9002.7|52
1643963920000|2022-02-04 08:38:40|9007.5|9004.7|9004.5|9001.7|9009.5|9006.7|9004.2|9001.4|72
1643963930000|2022-02-04 08:38:50|9004.2|9001.4|9001.7|8998.9|9004.2|9001.4|9001.7|8998.9|48
1643963940000|2022-02-04 08:39:00|9002|8999.2|9001.5|8998.7|9003.5|9000.7|9000.5|8997.7|42
1643963950000|2022-02-04 08:39:10|9002|8999.2|9004.5|9001.7|9004.5|9001.7|9001.5|8998.7|14
1643963960000|2022-02-04 08:39:20|9004.7|9001.9|9004.5|9001.7|9005.5|9002.7|9004.2|9001.4|6
1643963970000|2022-02-04 08:39:30|9004.2|9001.4|9004.2|9001.4|9004.5|9001.7|9004.2|9001.4|5
1643963980000|2022-02-04 08:39:40|9004|9001.2|9005.5|9002.7|9007.5|9004.7|9002.5|8999.7|53
1643963990000|2022-02-04 08:39:50|9006.5|9003.7|9006.5|9003.7|9006.5|9003.7|9005.5|9002.7|20
1643964000000|2022-02-04 08:40:00|9006.2|9003.4|9005.5|9002.7|9006.2|9003.4|9004.5|9001.7|20
1643964010000|2022-02-04 08:40:10|9005.2|9002.4|9004.5|9001.7|9005.5|9002.7|9004.5|9001.7|8
1643964020000|2022-02-04 08:40:20|9005.5|9002.7|9005.7|9002.9|9006.5|9003.7|9005.5|9002.7|26
1643964030000|2022-02-04 08:40:30|9005.5|9002.7|9005.5|9002.7|9006.5|9003.7|9004.5|9001.7|18
1643964040000|2022-02-04 08:40:40|9005.2|9002.4|9006.5|9003.7|9006.7|9003.9|9004.7|9001.9|17
1643964050000|2022-02-04 08:40:50|9006.7|9003.9|9007.5|9004.7|9008.5|9005.7|9006.2|9003.4|16
1643964060000|2022-02-04 08:41:00|9008.2|9005.4|9008.2|9005.4|9008.5|9005.7|9007.2|9004.4|24
1643964070000|2022-02-04 08:41:10|9007.5|9004.7|9006.5|9003.7|9008.5|9005.7|9005.5|9002.7|22
1643964080000|2022-02-04 08:41:20|9005.5|9002.7|9006.5|9003.7|9006.5|9003.7|9005.5|9002.7|19
1643964090000|2022-02-04 08:41:30|9006.2|9003.4|9005.5|9002.7|9006.5|9003.7|9005.5|9002.7|7
1643964100000|2022-02-04 08:41:40|9006|9003.2|9006.2|9003.4|9006.5|9003.7|9005.5|9002.7|14
1643964110000|2022-02-04 08:41:50|9006.5|9003.7|9001.7|8998.9|9006.5|9003.7|9001.7|8998.9|46
1643964120000|2022-02-04 08:42:00|9001.5|8998.7|9004.5|9001.7|9004.5|9001.7|9001.5|8998.7|15
1643964130000|2022-02-04 08:42:10|9004.2|9001.4|9005.5|9002.7|9005.7|9002.9|9004.2|9001.4|7
1643964140000|2022-02-04 08:42:20|9005.2|9002.4|9004.5|9001.7|9005.5|9002.7|9004.5|9001.7|26
1643964150000|2022-02-04 08:42:30|9004.7|9001.9|9005.9|9003.1|9006.5|9003.7|9004.5|9001.7|6
1643964160000|2022-02-04 08:42:40|9006.2|9003.4|9005.5|9002.7|9006.5|9003.7|9005.5|9002.7|13
1643964170000|2022-02-04 08:42:50|9005.7|9002.9|9005.5|9002.7|9006.5|9003.7|9005.5|9002.7|8
1643964180000|2022-02-04 08:43:00|9005.7|9002.9|9005.2|9002.4|9006|9003.2|9005|9002.2|18
1643964190000|2022-02-04 08:43:10|9005.5|9002.7|9006.5|9003.7|9006.5|9003.7|9005.5|9002.7|2
1643964200000|2022-02-04 08:43:20|9006.7|9003.9|9005.5|9002.7|9006.7|9003.9|9005.5|9002.7|12
1643964210000|2022-02-04 08:43:30|9006.5|9003.7|9007.5|9004.7|9008.2|9005.4|9006.5|9003.7|38
1643964220000|2022-02-04 08:43:40|9007.2|9004.4|9007.4|9004.6|9007.5|9004.7|9006.7|9003.9|3
1643964230000|2022-02-04 08:43:50|9007.7|9004.9|9006.4|9003.6|9008.4|9005.6|9006.4|9003.6|27
1643964240000|2022-02-04 08:44:00|9006.9|9004.1|9008.4|9005.6|9008.4|9005.6|9006.9|9004.1|6
1643964250000|2022-02-04 08:44:10|9008.7|9005.9|9005.4|9002.6|9008.7|9005.9|9005.4|9002.6|27
1643964260000|2022-02-04 08:44:20|9005.7|9002.9|9008.4|9005.6|9008.4|9005.6|9005.4|9002.6|21
1643964270000|2022-02-04 08:44:30|9007.4|9004.6|9006.4|9003.6|9007.4|9004.6|9005.4|9002.6|77
1643964280000|2022-02-04 08:44:40|9005.4|9002.6|9005.4|9002.6|9005.7|9002.9|9004.7|9001.9|17
1643964290000|2022-02-04 08:44:50|9005.2|9002.4|9004.4|9001.6|9005.4|9002.6|9004.4|9001.6|12
1643964300000|2022-02-04 08:45:00|9004.9|9002.1|9005.4|9002.6|9005.4|9002.6|9004.4|9001.6|8
1643964310000|2022-02-04 08:45:10|9004.4|9001.6|9004|9001.2|9005.7|9002.9|9004|9001.2|32
1643964320000|2022-02-04 08:45:20|9004.2|9001.4|9004.4|9001.6|9004.4|9001.6|9003.7|9000.9|15
1643964330000|2022-02-04 08:45:30|9005.2|9002.4|9005.4|9002.6|9006.2|9003.4|9004.4|9001.6|29
1643964340000|2022-02-04 08:45:40|9005.2|9002.4|9004.4|9001.6|9005.4|9002.6|9004.4|9001.6|6
1643964350000|2022-02-04 08:45:50|9003.4|9000.6|9003.4|9000.6|9004.2|9001.4|9003.4|9000.6|3
1643964360000|2022-02-04 08:46:00|9003.7|9000.9|9004.4|9001.6|9004.7|9001.9|9003.4|9000.6|20
1643964370000|2022-02-04 08:46:10|9004.2|9001.4|9004.4|9001.6|9004.7|9001.9|9003.4|9000.6|11
1643964380000|2022-02-04 08:46:20|||||||||1
1643964390000|2022-02-04 08:46:30|9005.4|9002.6|9006.7|9003.9|9006.7|9003.9|9005.4|9002.6|20
1643964400000|2022-02-04 08:46:40|9006.4|9003.6|9008.4|9005.6|9012.6|9009.8|9006.4|9003.6|133
1643964410000|2022-02-04 08:46:50|9008.9|9006.1|9010.4|9007.6|9011.4|9008.6|9008.9|9006.1|52
1643964420000|2022-02-04 08:47:00|9010.7|9007.9|9017.4|9014.6|9019.2|9016.4|9010.4|9007.6|92
1643964430000|2022-02-04 08:47:10|9018.4|9015.6|9014.7|9011.9|9018.7|9015.9|9014.7|9011.9|162
1643964440000|2022-02-04 08:47:20|9014.4|9011.6|9014.7|9011.9|9016.9|9014.1|9014.4|9011.6|44
1643964450000|2022-02-04 08:47:30|9014.9|9012.1|9012.4|9009.6|9015.4|9012.6|9012.4|9009.6|50
1643964460000|2022-02-04 08:47:40|9012.9|9010.1|9014.4|9011.6|9014.4|9011.6|9012.7|9009.9|28
1643964470000|2022-02-04 08:47:50|9014.2|9011.4|9015.4|9012.6|9015.4|9012.6|9014.2|9011.4|10
1643964480000|2022-02-04 08:48:00|9016.4|9013.6|9016.4|9013.6|9017.4|9014.6|9015.4|9012.6|70
1643964490000|2022-02-04 08:48:10|9017.2|9014.4|9018.2|9015.4|9018.4|9015.6|9016.4|9013.6|31
1643964500000|2022-02-04 08:48:20|9017.7|9014.9|9019.7|9016.9|9021.4|9018.6|9017.4|9014.6|167
1643964510000|2022-02-04 08:48:30|9019.4|9016.6|9019.4|9016.6|9020.4|9017.6|9018.4|9015.6|71
1643964520000|2022-02-04 08:48:40|9019.7|9016.9|9018.4|9015.6|9020.2|9017.4|9018.4|9015.6|46
1643964530000|2022-02-04 08:48:50|9019.2|9016.4|9027.2|9024.4|9027.4|9024.6|9019.2|9016.4|301
1643964540000|2022-02-04 08:49:00|9027.4|9024.6|9026.2|9023.4|9027.4|9024.6|9025.4|9022.6|101
1643964550000|2022-02-04 08:49:10|9026.4|9023.6|9026.9|9024.1|9027.4|9024.6|9025.4|9022.5|124
1643964560000|2022-02-04 08:49:20|9026.7|9023.9|9026.2|9023.4|9027.4|9024.6|9025.2|9022.4|49
1643964570000|2022-02-04 08:49:30|9025.9|9023.1|9021.4|9018.6|9026.2|9023.4|9021.4|9018.6|57
1643964580000|2022-02-04 08:49:40|9021.2|9018.4|9022.7|9019.9|9023.4|9020.6|9021|9018.2|43
1643964590000|2022-02-04 08:49:50|9022.4|9019.6|9023.1|9020.3|9023.2|9020.4|9021.4|9018.6|29
1643964600000|2022-02-04 08:50:00|9022.9|9020.1|9024.6|9021.8|9025.4|9022.6|9022.4|9019.6|71
1643964610000|2022-02-04 08:50:10|9024.4|9021.6|9024.4|9021.6|9026.4|9023.6|9024.4|9021.6|42
1643964620000|2022-02-04 08:50:20|9024.2|9021.4|9024.4|9021.6|9025.1|9022.3|9023.4|9020.6|49
1643964630000|2022-02-04 08:50:30|9024.9|9022.1|9025.4|9022.6|9026.4|9023.6|9024.9|9022.1|38
1643964640000|2022-02-04 08:50:40|9025|9022.2|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|18
1643964650000|2022-02-04 08:50:50|9025.2|9022.4|9021.4|9018.6|9025.2|9022.4|9020.7|9017.9|22
1643964660000|2022-02-04 08:51:00|9022.1|9019.3|9024.4|9021.6|9025.1|9022.3|9022.1|9019.3|46
1643964670000|2022-02-04 08:51:10|9025.1|9022.3|9026.1|9023.3|9026.6|9023.8|9025.1|9022.3|29
1643964680000|2022-02-04 08:51:20|9025.9|9023.1|9026.4|9023.6|9026.9|9024.1|9025.4|9022.6|15
1643964690000|2022-02-04 08:51:30|9026.6|9023.8|9026.4|9023.6|9027.1|9024.3|9025.4|9022.6|37
1643964700000|2022-02-04 08:51:40|9026.1|9023.3|9026.1|9023.3|9027.1|9024.3|9025.4|9022.6|24
1643964710000|2022-02-04 08:51:50|9025.9|9023.1|9026.1|9023.3|9026.1|9023.3|9025.4|9022.6|18
1643964720000|2022-02-04 08:52:00|9026.6|9023.8|9026.6|9023.8|9027.6|9024.8|9026.1|9023.3|98
1643964730000|2022-02-04 08:52:10|9027.1|9024.3|9027.4|9024.6|9027.9|9025.1|9025|9022.2|69
1643964740000|2022-02-04 08:52:20|9027.6|9024.8|9025.6|9022.8|9028.1|9025.3|9025.6|9022.8|25
1643964750000|2022-02-04 08:52:30|9025.4|9022.6|9025.4|9022.6|9026.4|9023.6|9025.4|9022.6|11
1643964760000|2022-02-04 08:52:40|9025.9|9023.1|9030.4|9027.6|9031.6|9028.8|9025.4|9022.6|174
1643964770000|2022-02-04 08:52:50|9030.6|9027.8|9032.4|9029.6|9032.9|9030.1|9030.4|9027.6|54
1643964780000|2022-02-04 08:53:00|9032.1|9029.3|9029.6|9026.8|9032.9|9030.1|9029.4|9026.6|59
1643964790000|2022-02-04 08:53:10|9029.4|9026.6|9029.4|9026.6|9030.1|9027.3|9028.4|9025.6|95
1643964800000|2022-02-04 08:53:20|9029.1|9026.3|9030.9|9028.1|9030.9|9028.1|9028.4|9025.6|27
1643964810000|2022-02-04 08:53:30|9031.1|9028.3|9029.1|9026.3|9031.6|9028.8|9028.6|9025.8|30
1643964820000|2022-02-04 08:53:40|9029.6|9026.8|9029.1|9026.3|9029.6|9026.8|9027.9|9025.1|20
1643964830000|2022-02-04 08:53:50|9028.9|9026.1|9030.6|9027.8|9030.6|9027.8|9028.9|9026.1|42
1643964840000|2022-02-04 08:54:00|9030.4|9027.6|9031.9|9029.1|9032.6|9029.8|9029.9|9027.1|54
1643964850000|2022-02-04 08:54:10|9031.6|9028.8|9032.1|9029.3|9032.9|9030.1|9031.1|9028.3|11
1643964860000|2022-02-04 08:54:20|9032.6|9029.8|9032.1|9029.3|9032.9|9030.1|9031.9|9029.1|10
1643964870000|2022-02-04 08:54:30|9032.6|9029.8|9033.6|9030.8|9033.9|9031.1|9031.1|9028.3|32
1643964880000|2022-02-04 08:54:40|9033.1|9030.3|9033.6|9030.8|9033.9|9031.1|9031.9|9029.1|54
1643964890000|2022-02-04 08:54:50|9033.9|9031.1|9033.1|9030.3|9034.4|9031.6|9032.4|9029.6|27
1643964900000|2022-02-04 08:55:00|9033.6|9030.8|9032.9|9030.1|9033.9|9031.1|9031.9|9029.1|16
1643964910000|2022-02-04 08:55:10|9033.3|9030.5|9036.1|9033.3|9040.3|9037.5|9033.3|9030.5|285
1643964920000|2022-02-04 08:55:20|9035.7|9032.9|9037.9|9035.1|9037.9|9035.1|9033.9|9031.1|138
1643964930000|2022-02-04 08:55:30|9038.6|9035.8|9038.4|9035.6|9038.9|9036.1|9036.9|9034.1|308
1643964940000|2022-02-04 08:55:40|9037.9|9035.1|9037.9|9035.1|9038.6|9035.8|9036.9|9034.1|45
1643964950000|2022-02-04 08:55:50|9038.6|9035.8|9038.6|9035.8|9039.1|9036.3|9037.9|9035.1|36
1643964960000|2022-02-04 08:56:00|9038.8|9036|9040.8|9038|9043.8|9041|9038.8|9036|189
1643964970000|2022-02-04 08:56:10|9041.3|9038.5|9038.8|9036|9041.8|9039|9038.8|9036|71
1643964980000|2022-02-04 08:56:20|9038.6|9035.8|9042.6|9039.8|9042.8|9040|9037.8|9035|92
1643964990000|2022-02-04 08:56:30|9042.8|9040|9043.6|9040.8|9044.8|9042|9042.8|9040|74
1643965000000|2022-02-04 08:56:40|9043.8|9041|9042.8|9040|9044.1|9041.3|9042.1|9039.3|99
1643965010000|2022-02-04 08:56:50|9043.8|9041|9043.3|9040.5|9044.1|9041.3|9040.8|9038|123
1643965020000|2022-02-04 08:57:00|9043.8|9041|9044.1|9041.3|9044.6|9041.8|9042.8|9040|66
1643965030000|2022-02-04 08:57:10|9043.8|9041|9041.8|9039|9044.1|9041.3|9040.8|9038|68
1643965040000|2022-02-04 08:57:20|9041.6|9038.8|9043.1|9040.3|9043.8|9041|9041.1|9038.3|29
1643965050000|2022-02-04 08:57:30|9043.8|9041|9048.3|9045.5|9048.6|9045.8|9043.8|9041|252
1643965060000|2022-02-04 08:57:40|9047.8|9045|9048.6|9045.8|9049.8|9047|9047.6|9044.8|118
1643965070000|2022-02-04 08:57:50|9047.6|9044.8|9048.3|9045.5|9049.3|9046.5|9046.6|9043.8|129
1643965080000|2022-02-04 08:58:00|9048.6|9045.8|9053.1|9050.3|9053.3|9050.5|9048.6|9045.8|179
1643965090000|2022-02-04 08:58:10|9053.3|9050.5|9055.3|9052.5|9055.6|9052.8|9052.6|9049.8|102
1643965100000|2022-02-04 08:58:20|9056|9053.2|9053.6|9050.8|9056.3|9053.5|9053.6|9050.8|88
1643965110000|2022-02-04 08:58:30|9054.3|9051.5|9051.3|9048.5|9054.3|9051.5|9051.3|9048.5|73
1643965120000|2022-02-04 08:58:40|9051.6|9048.8|9050.3|9047.5|9053.6|9050.8|9050.1|9047.3|94
1643965130000|2022-02-04 08:58:50|9050.6|9047.8|9049.6|9046.8|9050.6|9047.8|9049.1|9046.3|27
1643965140000|2022-02-04 08:59:00|9050.3|9047.5|9051.5|9048.7|9053|9050.2|9050.1|9047.3|69
1643965150000|2022-02-04 08:59:10|9051.8|9049|9050.1|9047.3|9051.8|9049|9050.1|9047.3|41
1643965160000|2022-02-04 08:59:20|9049.8|9047|9052.3|9049.5|9053.3|9050.5|9049.3|9046.5|133
1643965170000|2022-02-04 08:59:30|9052.5|9049.7|9054.3|9051.5|9055|9052.2|9052.3|9049.5|47
1643965180000|2022-02-04 08:59:40|9054.7|9051.9|9052.3|9049.5|9055.3|9052.5|9052.3|9049.5|28
1643965190000|2022-02-04 08:59:50|9051.3|9048.5|9052.3|9049.5|9052.6|9049.8|9050.3|9047.5|46
1643965200000|2022-02-04 09:00:00|9052.6|9049.8|9048.6|9045.8|9052.7|9049.9|9048|9045.2|112
1643965210000|2022-02-04 09:00:10|9048.3|9045.5|9050.3|9047.5|9050.6|9047.8|9047.6|9044.8|108
1643965220000|2022-02-04 09:00:20|9050.6|9047.8|9050.8|9048|9051.6|9048.8|9049.8|9047|28
1643965230000|2022-02-04 09:00:30|9050.1|9047.3|9050.1|9047.3|9050.6|9047.8|9048.8|9046|39
1643965240000|2022-02-04 09:00:40|9050.3|9047.5|9052.8|9050|9052.8|9050|9050.1|9047.3|16
1643965250000|2022-02-04 09:00:50|9053.3|9050.5|9055.3|9052.5|9055.6|9052.8|9053.3|9050.5|67
1643965260000|2022-02-04 09:01:00|9055|9052.2|9059.3|9056.5|9060.7|9057.9|9054.8|9052|191
1643965270000|2022-02-04 09:01:10|9059|9056.2|9054.3|9051.5|9059.7|9056.9|9054.3|9051.5|92
1643965280000|2022-02-04 09:01:20|9054.5|9051.7|9056.3|9053.5|9056.5|9053.7|9054.3|9051.5|34
1643965290000|2022-02-04 09:01:30|9056.5|9053.7|9058.3|9055.5|9058.5|9055.7|9056.3|9053.5|36
1643965300000|2022-02-04 09:01:40|9057.5|9054.7|9057.3|9054.5|9058.7|9055.9|9057.3|9054.5|36
1643965310000|2022-02-04 09:01:50|9057.7|9054.9|9058.3|9055.5|9058.5|9055.7|9056.7|9053.9|26
1643965320000|2022-02-04 09:02:00|9058.5|9055.7|9057.3|9054.5|9059.3|9056.5|9057.3|9054.5|13
1643965330000|2022-02-04 09:02:10|9056.7|9053.9|9055.3|9052.5|9057.3|9054.5|9054.3|9051.5|37
1643965340000|2022-02-04 09:02:20|9055|9052.2|9052.3|9049.5|9055|9052.2|9051.5|9048.7|55
1643965350000|2022-02-04 09:02:30|9052|9049.2|9050.5|9047.7|9052.3|9049.5|9050.5|9047.7|35
1643965360000|2022-02-04 09:02:40|9050.7|9047.9|9051.3|9048.5|9052.3|9049.5|9050.7|9047.9|34
1643965370000|2022-02-04 09:02:50|9049.5|9046.7|9046.3|9043.5|9049.7|9046.9|9046.3|9043.5|97
1643965380000|2022-02-04 09:03:00|9046.5|9043.7|9051|9048.2|9051.7|9048.9|9046.3|9043.5|183
1643965390000|2022-02-04 09:03:10|9050.8|9048|9052|9049.2|9052|9049.2|9049.5|9046.7|63
1643965400000|2022-02-04 09:03:20|9052.3|9049.5|9052|9049.2|9052.3|9049.5|9050.5|9047.7|31
1643965410000|2022-02-04 09:03:30|9052.3|9049.5|9052|9049.2|9052.3|9049.5|9051.3|9048.5|50
1643965420000|2022-02-04 09:03:40|9052.3|9049.5|9050.3|9047.5|9052.3|9049.5|9049.3|9046.5|29
1643965430000|2022-02-04 09:03:50|9050.7|9047.9|9052.3|9049.5|9052.3|9049.5|9050.7|9047.9|33
1643965440000|2022-02-04 09:04:00|9052|9049.2|9052.3|9049.5|9053|9050.2|9050|9047.2|78
1643965450000|2022-02-04 09:04:10|9051.7|9048.9|9052.3|9049.5|9052.3|9049.5|9051.3|9048.5|15
1643965460000|2022-02-04 09:04:20|9052.7|9049.9|9052.3|9049.5|9053.3|9050.5|9051.7|9048.9|21
1643965470000|2022-02-04 09:04:30|9052.5|9049.7|9050.5|9047.7|9053.3|9050.5|9050.3|9047.5|39
1643965480000|2022-02-04 09:04:40|9050.3|9047.5|9050.3|9047.5|9052.3|9049.5|9048.8|9046|75
1643965490000|2022-02-04 09:04:50|9050|9047.2|9051.3|9048.5|9051.3|9048.5|9049.3|9046.5|34
1643965500000|2022-02-04 09:05:00|9051.5|9048.7|9052.3|9049.5|9052.3|9049.5|9051.3|9048.5|36
1643965510000|2022-02-04 09:05:10|9052|9049.2|9052.5|9049.7|9053.3|9050.5|9051|9048.2|40
1643965520000|2022-02-04 09:05:20|9053|9050.2|9054.3|9051.5|9054.3|9051.5|9052.5|9049.7|39
1643965530000|2022-02-04 09:05:30|9054.7|9051.9|9054.3|9051.5|9056.3|9053.5|9054.3|9051.5|29
1643965540000|2022-02-04 09:05:40|9053.3|9050.5|9049.3|9046.5|9053.5|9050.7|9047.3|9044.5|127
1643965550000|2022-02-04 09:05:50|9049.5|9046.7|9046.5|9043.7|9050.3|9047.5|9046.3|9043.5|65
1643965560000|2022-02-04 09:06:00|9047|9044.2|9043|9040.2|9047.3|9044.5|9042.8|9040|74
1643965570000|2022-02-04 09:06:10|9042.5|9039.7|9037.8|9035|9044.5|9041.7|9037.8|9035|159
1643965580000|2022-02-04 09:06:20|9037.5|9034.7|9036.5|9033.7|9037.5|9034.7|9034.5|9031.7|88
1643965590000|2022-02-04 09:06:30|9036.3|9033.5|9039.8|9037|9040.3|9037.5|9035|9032.2|44
1643965600000|2022-02-04 09:06:40|9038.8|9036|9038.8|9036|9039|9036.2|9037.5|9034.7|17
1643965610000|2022-02-04 09:06:50|9038.6|9035.8|9040.3|9037.5|9040.3|9037.5|9037.5|9034.7|64
1643965620000|2022-02-04 09:07:00|9039.8|9037|9035.3|9032.5|9039.8|9037|9034.3|9031.5|59
1643965630000|2022-02-04 09:07:10|9035|9032.2|9038.3|9035.5|9038.3|9035.5|9034.3|9031.5|177
1643965640000|2022-02-04 09:07:20|9038|9035.2|9033.8|9031|9038|9035.2|9030|9027.2|103
1643965650000|2022-02-04 09:07:30|9033.5|9030.7|9031.3|9028.5|9035.3|9032.5|9031.3|9028.5|61
1643965660000|2022-02-04 09:07:40|9030.8|9028|9031.3|9028.5|9032.3|9029.5|9030.8|9028|18
1643965670000|2022-02-04 09:07:50|9031|9028.2|9030.3|9027.5|9031|9028.2|9028.5|9025.7|41
1643965680000|2022-02-04 09:08:00|9030|9027.2|9029.2|9026.4|9031.3|9028.5|9029.2|9026.4|73
1643965690000|2022-02-04 09:08:10|9030|9027.2|9030.2|9027.4|9030.5|9027.7|9029.2|9026.4|44
1643965700000|2022-02-04 09:08:20|9030.5|9027.7|9028.5|9025.7|9031.2|9028.4|9028.2|9025.4|41
1643965710000|2022-02-04 09:08:30|9028.7|9025.9|9028.5|9025.7|9030.2|9027.4|9027.7|9024.9|49
1643965720000|2022-02-04 09:08:40|9028.2|9025.4|9030.7|9027.9|9030.7|9027.9|9028|9025.2|33
1643965730000|2022-02-04 09:08:50|9030.2|9027.4|9029|9026.2|9030.7|9027.9|9028.7|9025.9|11
1643965740000|2022-02-04 09:09:00|9028.5|9025.7|9028.7|9025.9|9029.7|9026.9|9027.5|9024.7|74
1643965750000|2022-02-04 09:09:10|9028.5|9025.7|9031.7|9028.9|9031.7|9028.9|9028.2|9025.4|54
1643965760000|2022-02-04 09:09:20|9031.2|9028.4|9031.7|9028.9|9031.7|9028.9|9030.7|9027.9|17
1643965770000|2022-02-04 09:09:30|9030.7|9027.9|9030.7|9027.9|9031.7|9028.9|9030.7|9027.9|33
1643965780000|2022-02-04 09:09:40|9031|9028.2|9029.7|9026.9|9031.4|9028.6|9028|9025.2|74
1643965790000|2022-02-04 09:09:50|9029.5|9026.7|9031|9028.2|9031.5|9028.7|9028.7|9025.9|47
1643965800000|2022-02-04 09:10:00|9031.5|9028.7|9027.7|9024.9|9031.5|9028.7|9027.7|9024.9|21
1643965810000|2022-02-04 09:10:10|9028.2|9025.4|9029.7|9026.9|9030.7|9027.9|9028|9025.2|40
1643965820000|2022-02-04 09:10:20|9029.2|9026.4|9027.7|9024.9|9029.5|9026.7|9027.7|9024.9|23
1643965830000|2022-02-04 09:10:30|9028.7|9025.9|9028.7|9025.9|9028.7|9025.9|9027.7|9024.9|21
1643965840000|2022-02-04 09:10:40|9028.5|9025.7|9025.7|9022.9|9028.5|9025.7|9025.7|9022.9|48
1643965850000|2022-02-04 09:10:50|9025|9022.2|9024|9021.2|9025.7|9022.9|9023.7|9020.9|51
1643965860000|2022-02-04 09:11:00|9024.4|9021.6|9029.2|9026.4|9029.5|9026.7|9024.4|9021.6|37
1643965870000|2022-02-04 09:11:10|9029.5|9026.7|9029|9026.2|9029.5|9026.7|9027.7|9024.9|36
1643965880000|2022-02-04 09:11:20|9029.2|9026.4|9026.7|9023.9|9029.2|9026.4|9026.2|9023.4|35
1643965890000|2022-02-04 09:11:30|9027|9024.2|9027.5|9024.7|9027.7|9024.9|9026.5|9023.7|33
1643965900000|2022-02-04 09:11:40|9028|9025.2|9030.7|9027.9|9031.7|9028.9|9028|9025.2|26
1643965910000|2022-02-04 09:11:50|9031.2|9028.4|9030.7|9027.9|9031.2|9028.4|9030.2|9027.4|18
1643965920000|2022-02-04 09:12:00|9031|9028.2|9031.5|9028.7|9032|9029.2|9030.2|9027.4|19
1643965930000|2022-02-04 09:12:10|9031.2|9028.4|9030.7|9027.9|9031.7|9028.9|9029.7|9026.9|6
1643965940000|2022-02-04 09:12:20|9030.5|9027.7|9029.2|9026.4|9030.5|9027.7|9027.7|9024.9|43
1643965950000|2022-02-04 09:12:30|9030.2|9027.4|9029.2|9026.4|9030.7|9027.9|9028.5|9025.7|13
1643965960000|2022-02-04 09:12:40|9029.5|9026.7|9028.2|9025.4|9030.2|9027.4|9028.2|9025.4|12
1643965970000|2022-02-04 09:12:50|9028.5|9025.7|9026.2|9023.4|9028.7|9025.9|9026.2|9023.4|32
1643965980000|2022-02-04 09:13:00|9026.5|9023.7|9027.2|9024.4|9027.5|9024.7|9025.5|9022.7|7
1643965990000|2022-02-04 09:13:10|9027|9024.2|9025.5|9022.7|9027.2|9024.4|9024.5|9021.7|50
1643966000000|2022-02-04 09:13:20|9025.7|9022.9|9030.7|9027.9|9030.7|9027.9|9025.7|9022.9|34
1643966010000|2022-02-04 09:13:30|9029.2|9026.4|9027.2|9024.4|9029.5|9026.7|9027.2|9024.4|44
1643966020000|2022-02-04 09:13:40|9027.7|9024.9|9026.7|9023.9|9027.7|9024.9|9026.7|9023.9|10
1643966030000|2022-02-04 09:13:50|9028|9025.2|9027.7|9024.9|9028|9025.2|9027.2|9024.4|16
1643966040000|2022-02-04 09:14:00|9028|9025.2|9028.7|9025.9|9028.7|9025.9|9027.4|9024.6|24
1643966050000|2022-02-04 09:14:10|9028.4|9025.6|9028.4|9025.6|9029.7|9026.9|9027.4|9024.6|8
1643966060000|2022-02-04 09:14:20|9028.7|9025.9|9029.7|9026.9|9029.7|9026.9|9027.7|9024.9|7
1643966070000|2022-02-04 09:14:30|9029.2|9026.4|9032.7|9029.9|9032.7|9029.9|9028.7|9025.9|20
1643966080000|2022-02-04 09:14:40|9032.4|9029.6|9031.7|9028.9|9032.7|9029.9|9031.7|9028.9|18
1643966090000|2022-02-04 09:14:50|9031.4|9028.6|9030.7|9027.9|9031.4|9028.6|9030.7|9027.9|7
1643966100000|2022-02-04 09:15:00|9031.1|9028.3|9034.7|9031.9|9034.7|9031.9|9030.9|9028.1|43
1643966110000|2022-02-04 09:15:10|9033.7|9030.9|9034.7|9031.9|9034.7|9031.9|9033.7|9030.9|24
1643966120000|2022-02-04 09:15:20|9033.7|9030.9|9033.9|9031.1|9034.7|9031.9|9033.7|9030.9|18
1643966130000|2022-02-04 09:15:30|9033.7|9030.9|9033.4|9030.6|9033.7|9030.9|9032.4|9029.6|30
1643966140000|2022-02-04 09:15:40|9032.9|9030.1|9031.9|9029.1|9033.4|9030.6|9031.9|9029.1|12
1643966150000|2022-02-04 09:15:50|9030.7|9027.9|9032.7|9029.9|9032.7|9029.9|9030.7|9027.9|24
1643966160000|2022-02-04 09:16:00|9032.9|9030.1|9033.7|9030.9|9033.9|9031.1|9031.7|9028.9|22
1643966170000|2022-02-04 09:16:10|9033.9|9031.1|9033.4|9030.6|9033.9|9031.1|9032.4|9029.6|16
1643966180000|2022-02-04 09:16:20|9032.9|9030.1|9033.9|9031.1|9034.7|9031.9|9032.9|9030.1|15
1643966190000|2022-02-04 09:16:30|9034.4|9031.6|9039.7|9036.9|9039.7|9036.9|9033.7|9030.9|48
1643966200000|2022-02-04 09:16:40|9040.7|9037.9|9041.9|9039.1|9043.4|9040.6|9040.7|9037.9|83
1643966210000|2022-02-04 09:16:50|9041.7|9038.9|9043.7|9040.9|9043.7|9040.9|9041.2|9038.4|69
1643966220000|2022-02-04 09:17:00|9043.9|9041.1|9046.7|9043.9|9047.7|9044.9|9043.7|9040.9|86
1643966230000|2022-02-04 09:17:10|9045.9|9043.1|9046.7|9043.9|9047.7|9044.9|9045.7|9042.9|15
1643966240000|2022-02-04 09:17:20|9046.2|9043.4|9048.7|9045.9|9048.7|9045.9|9044.7|9041.9|50
1643966250000|2022-02-04 09:17:30|9049.4|9046.6|9049.7|9046.9|9051.7|9048.9|9049.4|9046.6|75
1643966260000|2022-02-04 09:17:40|9050.1|9047.3|9049.7|9046.9|9050.7|9047.9|9048.7|9045.9|18
1643966270000|2022-02-04 09:17:50|9049.2|9046.4|9047.7|9044.9|9049.7|9046.9|9047.7|9044.9|22
1643966280000|2022-02-04 09:18:00|9047.9|9045.1|9044.7|9041.9|9048.7|9045.9|9043.7|9040.9|114
1643966290000|2022-02-04 09:18:10|9044.4|9041.6|9045.1|9042.3|9046.9|9044.1|9043.7|9040.9|146
1643966300000|2022-02-04 09:18:20|9045.6|9042.8|9044.9|9042.1|9045.9|9043.1|9044.4|9041.6|3
1643966310000|2022-02-04 09:18:30|9044.4|9041.6|9044.9|9042.1|9045.1|9042.3|9043.9|9041.1|11
1643966320000|2022-02-04 09:18:40|9045.1|9042.3|9045.7|9042.9|9046.1|9043.3|9044.1|9041.3|35
1643966330000|2022-02-04 09:18:50|9045.4|9042.6|9047.1|9044.3|9048.1|9045.3|9045.4|9042.6|56
1643966340000|2022-02-04 09:19:00|9046.8|9044|9046.1|9043.3|9048.1|9045.3|9045.8|9043|38
1643966350000|2022-02-04 09:19:10|9046.4|9043.6|9047.6|9044.8|9048.1|9045.3|9046.1|9043.3|24
1643966360000|2022-02-04 09:19:20|9047.3|9044.5|9046.1|9043.3|9047.3|9044.5|9045.1|9042.3|17
1643966370000|2022-02-04 09:19:30|9045.3|9042.5|9045.1|9042.3|9045.6|9042.8|9045.1|9042.3|7
1643966380000|2022-02-04 09:19:40|9044.6|9041.8|9045.8|9043|9046.3|9043.5|9044.6|9041.8|10
1643966390000|2022-02-04 09:19:50|9046.8|9044|9047.1|9044.3|9049.1|9046.3|9046.6|9043.8|36
1643966400000|2022-02-04 09:20:00|9047.3|9044.5|9042.4|9039.6|9047.3|9044.5|9042.4|9039.6|63
1643966410000|2022-02-04 09:20:10|9042.1|9039.3|9042.1|9039.3|9043.1|9040.3|9041.4|9038.6|49
1643966420000|2022-02-04 09:20:20|9041.8|9039|9040.1|9037.3|9041.8|9039|9040.1|9037.3|44
1643966430000|2022-02-04 09:20:30|9040.3|9037.5|9039.6|9036.8|9040.3|9037.5|9039.3|9036.5|47
1643966440000|2022-02-04 09:20:40|9039.8|9037|9039.8|9037|9040.6|9037.8|9038.8|9036|33
1643966450000|2022-02-04 09:20:50|9040.6|9037.8|9040.1|9037.3|9040.6|9037.8|9039.6|9036.8|36
1643966460000|2022-02-04 09:21:00|9039.8|9037|9033.8|9031|9040.3|9037.5|9033.8|9031|63
1643966470000|2022-02-04 09:21:10|9035.1|9032.3|9032.3|9029.5|9035.1|9032.3|9031.6|9028.8|37
1643966480000|2022-02-04 09:21:20|9032.1|9029.3|9031.8|9029|9032.1|9029.3|9030.8|9028|26
1643966490000|2022-02-04 09:21:30|9033.3|9030.5|9033.6|9030.8|9033.8|9031|9032.8|9030|40
1643966500000|2022-02-04 09:21:40|9032.8|9030|9035.5|9032.7|9035.8|9033|9032.8|9030|24
1643966510000|2022-02-04 09:21:50|9035.1|9032.3|9037.5|9034.7|9038.3|9035.5|9034.8|9032|67
1643966520000|2022-02-04 09:22:00|9037.8|9035|9037.8|9035|9038.5|9035.7|9035.8|9033|70
1643966530000|2022-02-04 09:22:10|9038|9035.2|9038.5|9035.7|9039.3|9036.5|9037.5|9034.7|15
1643966540000|2022-02-04 09:22:20|9038.8|9036|9038|9035.2|9038.8|9036|9036.5|9033.7|17
1643966550000|2022-02-04 09:22:30|9037.8|9035|9038.5|9035.7|9039.5|9036.7|9037.5|9034.7|13
1643966560000|2022-02-04 09:22:40|9039.3|9036.5|9043.8|9041|9044.5|9041.7|9038.5|9035.7|56
1643966570000|2022-02-04 09:22:50|9043.5|9040.7|9042.5|9039.7|9043.8|9041|9042.5|9039.7|16
1643966580000|2022-02-04 09:23:00|9042.8|9040|9043.5|9040.7|9043.5|9040.7|9042.5|9039.7|15
1643966590000|2022-02-04 09:23:10|9044.3|9041.5|9044.5|9041.7|9045.5|9042.7|9044.3|9041.5|19
1643966600000|2022-02-04 09:23:20|9044.8|9042|9043.5|9040.7|9045.5|9042.7|9043.5|9040.7|21
1643966610000|2022-02-04 09:23:30|9043.1|9040.3|9039.6|9036.8|9043.1|9040.3|9038.9|9036.1|107
1643966620000|2022-02-04 09:23:40|9039.1|9036.3|9040.8|9038|9041.1|9038.3|9039.1|9036.3|33
1643966630000|2022-02-04 09:23:50|9041.1|9038.3|9041.6|9038.8|9042.1|9039.3|9040.3|9037.5|15
1643966640000|2022-02-04 09:24:00|9041.3|9038.5|9041.8|9039|9042.8|9040|9041.1|9038.3|11
1643966650000|2022-02-04 09:24:10|9042.1|9039.3|9042.3|9039.5|9042.8|9040|9041.8|9039|14
1643966660000|2022-02-04 09:24:20|9042.5|9039.7|9043.1|9040.3|9044.6|9041.8|9042.3|9039.5|25
1643966670000|2022-02-04 09:24:30|9043.3|9040.5|9045.1|9042.3|9045.1|9042.3|9042.8|9040|63
1643966680000|2022-02-04 09:24:40|9045.5|9042.7|9046.1|9043.3|9047.1|9044.3|9043.8|9041|82
1643966690000|2022-02-04 09:24:50|9046.3|9043.5|9047.3|9044.5|9049.1|9046.3|9046.3|9043.5|41
1643966700000|2022-02-04 09:25:00|9048.1|9045.3|9046.9|9044.1|9049.5|9046.7|9045.3|9042.5|71
1643966710000|2022-02-04 09:25:10|9046.1|9043.3|9046.6|9043.8|9048.1|9045.3|9046.1|9043.3|41
1643966720000|2022-02-04 09:25:20|9046.9|9044.1|9046.1|9043.3|9047.1|9044.3|9046.1|9043.3|19
1643966730000|2022-02-04 09:25:30|9045.4|9042.6|9042.9|9040.1|9045.4|9042.6|9042.9|9040.1|21
1643966740000|2022-02-04 09:25:40|9042.4|9039.6|9040.6|9037.8|9043.1|9040.3|9040.6|9037.8|15
1643966750000|2022-02-04 09:25:50|9041.1|9038.3|9040.1|9037.3|9041.1|9038.3|9039.6|9036.8|32
1643966760000|2022-02-04 09:26:00|9039.9|9037.1|9041.1|9038.3|9042.1|9039.3|9039.6|9036.8|20
1643966770000|2022-02-04 09:26:10|9040.6|9037.8|9038.1|9035.3|9041.1|9038.3|9037.6|9034.8|68
1643966780000|2022-02-04 09:26:20|9039.1|9036.3|9038.1|9035.3|9039.3|9036.5|9037.1|9034.3|15
1643966790000|2022-02-04 09:26:30|9037.6|9034.8|9037.6|9034.8|9038.1|9035.3|9037.1|9034.3|27
1643966800000|2022-02-04 09:26:40|9037.8|9035|9036.8|9034|9039.1|9036.3|9036.8|9034|15
1643966810000|2022-02-04 09:26:50|9036.6|9033.8|9035.8|9033|9036.6|9033.8|9034.3|9031.5|42
1643966820000|2022-02-04 09:27:00|9036.1|9033.3|9038.3|9035.5|9039.1|9036.3|9036.1|9033.3|65
1643966830000|2022-02-04 09:27:10|9039.3|9036.5|9040.8|9038|9041.1|9038.3|9038.3|9035.5|16
1643966840000|2022-02-04 09:27:20|9041.1|9038.3|9041.6|9038.8|9042.8|9040|9040.8|9038|17
1643966850000|2022-02-04 09:27:30|9041.8|9039|9041.6|9038.8|9043.1|9040.3|9041.1|9038.3|36
1643966860000|2022-02-04 09:27:40|9041.1|9038.3|9044.1|9041.3|9044.1|9041.3|9041.1|9038.3|38
1643966870000|2022-02-04 09:27:50|9043.6|9040.8|9043.1|9040.3|9044.1|9041.3|9042.1|9039.3|14
1643966880000|2022-02-04 09:28:00|9043.8|9041|9042.6|9039.8|9044.1|9041.3|9042.1|9039.3|10
1643966890000|2022-02-04 09:28:10|9042.3|9039.5|9044.1|9041.3|9044.8|9042|9042.1|9039.3|17
1643966900000|2022-02-04 09:28:20|9044.6|9041.8|9042.8|9040|9044.6|9041.8|9042.1|9039.3|26
1643966910000|2022-02-04 09:28:30|9043.1|9040.3|9044.1|9041.3|9045.1|9042.3|9043.1|9040.3|27
1643966920000|2022-02-04 09:28:40|9043.6|9040.8|9046.1|9043.3|9047.1|9044.3|9043.3|9040.5|50
1643966930000|2022-02-04 09:28:50|9046.8|9044|9046.1|9043.3|9048.1|9045.3|9046.1|9043.3|31
1643966940000|2022-02-04 09:29:00|9046.3|9043.5|9047.1|9044.3|9047.1|9044.3|9045.1|9042.3|13
1643966950000|2022-02-04 09:29:10|9047.3|9044.5|9051.1|9048.3|9051.1|9048.3|9047.3|9044.5|71
1643966960000|2022-02-04 09:29:20|9051.5|9048.7|9050.1|9047.3|9052.1|9049.3|9049.8|9047|31
1643966970000|2022-02-04 09:29:30|9049.8|9047|9046.8|9044|9049.8|9047|9046.1|9043.3|33
1643966980000|2022-02-04 09:29:40|9047.1|9044.3|9046.1|9043.3|9047.1|9044.3|9045.1|9042.3|13
1643966990000|2022-02-04 09:29:50|9047.1|9044.3|9045.3|9042.5|9047.1|9044.3|9044.1|9041.3|36
1643967000000|2022-02-04 09:30:00|9045.8|9043|9048.1|9045.3|9048.1|9045.3|9045.1|9042.3|22
1643967010000|2022-02-04 09:30:10|9048.6|9045.8|9051.1|9048.3|9051.1|9048.3|9048.1|9045.3|26
1643967020000|2022-02-04 09:30:20|9050.6|9047.8|9051.3|9048.5|9051.3|9048.5|9049.3|9046.5|35
1643967030000|2022-02-04 09:30:30|9051.1|9048.3|9052.1|9049.3|9052.1|9049.3|9051.1|9048.3|23
1643967040000|2022-02-04 09:30:40|9052.5|9049.7|9055.8|9053|9056.6|9053.8|9052.3|9049.5|145
1643967050000|2022-02-04 09:30:50|9056.1|9053.3|9053.1|9050.3|9056.1|9053.3|9053.1|9050.3|43
1643967060000|2022-02-04 09:31:00|9053.3|9050.5|9052.1|9049.3|9054.1|9051.3|9052.1|9049.3|34
1643967070000|2022-02-04 09:31:10|9052.8|9050|9053.1|9050.3|9053.1|9050.3|9052.1|9049.3|10
1643967080000|2022-02-04 09:31:20|9052.6|9049.8|9052.1|9049.3|9052.6|9049.8|9051.1|9048.3|26
1643967090000|2022-02-04 09:31:30|9052.3|9049.5|9053.8|9051|9054.1|9051.3|9052.3|9049.5|24
1643967100000|2022-02-04 09:31:40|9053.3|9050.5|9052.1|9049.3|9054.1|9051.3|9052.1|9049.3|27
1643967110000|2022-02-04 09:31:50|9051.8|9049|9051|9048.2|9051.8|9049|9049.8|9047|39
1643967120000|2022-02-04 09:32:00|9050.8|9048|9051|9048.2|9051|9048.2|9050|9047.2|14
1643967130000|2022-02-04 09:32:10|9050.6|9047.8|9051|9048.2|9051|9048.2|9050|9047.2|20
1643967140000|2022-02-04 09:32:20|9051.8|9049|9050|9047.2|9051.8|9049|9050|9047.2|7
1643967150000|2022-02-04 09:32:30|9050.3|9047.5|9054|9051.2|9054|9051.2|9050|9047.2|16
1643967160000|2022-02-04 09:32:40|9053.8|9051|9053.3|9050.5|9054|9051.2|9053|9050.2|21
1643967170000|2022-02-04 09:32:50|9053|9050.2|9053|9050.2|9053.5|9050.7|9053|9050.2|4
1643967180000|2022-02-04 09:33:00|9052.8|9050|9050|9047.2|9053|9050.2|9050|9047.2|30
1643967190000|2022-02-04 09:33:10|9050.3|9047.5|9052|9049.2|9052|9049.2|9050|9047.2|33
1643967200000|2022-02-04 09:33:20|9051.8|9049|9051.8|9049|9052|9049.2|9051|9048.2|7
1643967210000|2022-02-04 09:33:30|9052|9049.2|9054.3|9051.5|9055|9052.2|9051|9048.2|28
1643967220000|2022-02-04 09:33:40|9054|9051.2|9055.5|9052.7|9055.8|9053|9054|9051.2|66
1643967230000|2022-02-04 09:33:50|9055.3|9052.5|9055.5|9052.7|9056|9053.2|9055|9052.2|14
1643967240000|2022-02-04 09:34:00|9055.3|9052.5|9059.3|9056.5|9059.8|9057|9055|9052.2|86
1643967250000|2022-02-04 09:34:10|9059.5|9056.7|9064.8|9062|9064.8|9062|9059|9056.2|241
1643967260000|2022-02-04 09:34:20|9065.2|9062.4|9064|9061.2|9066.8|9064|9064|9061.2|138
1643967270000|2022-02-04 09:34:30|9064.5|9061.7|9064.8|9062|9066.8|9064|9064.5|9061.7|40
1643967280000|2022-02-04 09:34:40|9065|9062.2|9066|9063.2|9066.5|9063.7|9064.8|9062|50
1643967290000|2022-02-04 09:34:50|9065.8|9063|9067.8|9065|9067.8|9065|9065.8|9063|39
1643967300000|2022-02-04 09:35:00|9067.5|9064.7|9071.8|9069|9071.8|9069|9067.3|9064.5|142
1643967310000|2022-02-04 09:35:10|9071.5|9068.7|9073.5|9070.7|9076.2|9073.4|9071.3|9068.5|403
1643967320000|2022-02-04 09:35:20|9073.7|9070.9|9067.8|9065|9073.7|9070.9|9067.8|9065|93
1643967330000|2022-02-04 09:35:30|9067|9064.2|9067|9064.2|9068.5|9065.7|9066.8|9064|83
1643967340000|2022-02-04 09:35:40|9066.8|9064|9067.5|9064.7|9067.5|9064.7|9065.8|9063|42
1643967350000|2022-02-04 09:35:50|9067.3|9064.5|9068.5|9065.7|9068.5|9065.7|9067.3|9064.5|30
1643967360000|2022-02-04 09:36:00|9068|9065.2|9068.8|9066|9070.3|9067.5|9067|9064.2|80
1643967370000|2022-02-04 09:36:10|9068.5|9065.7|9072.5|9069.7|9072.8|9070|9068.5|9065.7|44
1643967380000|2022-02-04 09:36:20|9073.5|9070.7|9075.5|9072.7|9075.5|9072.7|9073.5|9070.7|64
1643967390000|2022-02-04 09:36:30|9075.8|9073|9074.5|9071.7|9079.2|9076.4|9074.5|9071.7|147
1643967400000|2022-02-04 09:36:40|9074.9|9072.1|9074.5|9071.7|9075.5|9072.7|9073.5|9070.7|81
1643967410000|2022-02-04 09:36:50|9073.7|9070.9|9073|9070.2|9075.2|9072.4|9072.5|9069.7|29
1643967420000|2022-02-04 09:37:00|9072.7|9069.9|9069.5|9066.7|9072.7|9069.9|9069.5|9066.7|27
1643967430000|2022-02-04 09:37:10|9069.9|9067.1|9070.5|9067.7|9071.5|9068.7|9069.9|9067.1|22
1643967440000|2022-02-04 09:37:20|9069.7|9066.9|9070.7|9067.9|9071.5|9068.7|9068.9|9066.1|20
1643967450000|2022-02-04 09:37:30|9070.5|9067.7|9070.5|9067.7|9071.5|9068.7|9070.5|9067.7|12
1643967460000|2022-02-04 09:37:40|9070.7|9067.9|9072.5|9069.7|9072.5|9069.7|9070.5|9067.7|35
1643967470000|2022-02-04 09:37:50|9071.8|9069|9073.5|9070.7|9073.5|9070.7|9071.5|9068.7|22
1643967480000|2022-02-04 09:38:00|9075.2|9072.4|9076.2|9073.4|9076.5|9073.7|9074.5|9071.7|42
1643967490000|2022-02-04 09:38:10|9076|9073.2|9076.5|9073.7|9077.5|9074.7|9075.5|9072.7|43
1643967500000|2022-02-04 09:38:20|9076|9073.2|9076.5|9073.7|9077.5|9074.7|9075.5|9072.7|37
1643967510000|2022-02-04 09:38:30|9076.9|9074.1|9076.5|9073.7|9077.5|9074.7|9075.5|9072.7|38
1643967520000|2022-02-04 09:38:40|9076.2|9073.4|9079.7|9076.9|9080.2|9077.4|9075.5|9072.7|112
1643967530000|2022-02-04 09:38:50|9079.5|9076.7|9082.5|9079.7|9082.5|9079.7|9079.5|9076.7|64
1643967540000|2022-02-04 09:39:00|9082|9079.2|9079.5|9076.7|9084.7|9081.9|9079.5|9076.7|151
1643967550000|2022-02-04 09:39:10|9079.2|9076.4|9078.7|9075.9|9079.7|9076.9|9077.5|9074.7|59
1643967560000|2022-02-04 09:39:20|9078.5|9075.7|9078.5|9075.7|9080.2|9077.4|9078.5|9075.7|49
1643967570000|2022-02-04 09:39:30|9078.7|9075.9|9078.5|9075.7|9078.7|9075.9|9077.5|9074.7|22
1643967580000|2022-02-04 09:39:40|9078.7|9075.9|9079.5|9076.7|9081.2|9078.4|9078.5|9075.7|43
1643967590000|2022-02-04 09:39:50|9079.2|9076.4|9079.5|9076.7|9079.5|9076.7|9078.5|9075.7|35
1643967600000|2022-02-04 09:40:00|9078.7|9075.9|9076.5|9073.7|9078.7|9075.9|9076.5|9073.7|28
1643967610000|2022-02-04 09:40:10|9076.7|9073.9|9076.5|9073.7|9077.2|9074.4|9076.5|9073.7|19
1643967620000|2022-02-04 09:40:20|9076.9|9074.1|9078.5|9075.7|9080.5|9077.7|9076.9|9074.1|56
1643967630000|2022-02-04 09:40:30|9077.7|9074.9|9077.7|9074.9|9079.5|9076.7|9077.5|9074.7|48
1643967640000|2022-02-04 09:40:40|9078|9075.2|9078.5|9075.7|9079.5|9076.7|9078|9075.2|18
1643967650000|2022-02-04 09:40:50|9077|9074.2|9076.2|9073.4|9077.5|9074.7|9075.5|9072.7|25
1643967660000|2022-02-04 09:41:00|9076.5|9073.7|9078.5|9075.7|9078.5|9075.7|9076|9073.2|30
1643967670000|2022-02-04 09:41:10|9078.2|9075.4|9075.7|9072.9|9078.2|9075.4|9075|9072.2|28
1643967680000|2022-02-04 09:41:20|9075.5|9072.7|9075.2|9072.4|9076|9073.2|9074.7|9071.9|10
1643967690000|2022-02-04 09:41:30|9075|9072.2|9074.5|9071.7|9075.5|9072.7|9073.7|9070.9|40
1643967700000|2022-02-04 09:41:40|9074.2|9071.4|9073.5|9070.7|9075|9072.2|9073.5|9070.7|22
1643967710000|2022-02-04 09:41:50|9074.5|9071.7|9073.5|9070.7|9074.5|9071.7|9071|9068.2|112
1643967720000|2022-02-04 09:42:00|9073|9070.2|9072.7|9069.9|9073.5|9070.7|9072.7|9069.9|13
1643967730000|2022-02-04 09:42:10|9073.2|9070.4|9070.7|9067.9|9073.2|9070.4|9070|9067.2|32
1643967740000|2022-02-04 09:42:20|9070.5|9067.7|9073.7|9070.9|9074.7|9071.9|9070.2|9067.4|90
1643967750000|2022-02-04 09:42:30|9073|9070.2|9072.7|9069.9|9074.5|9071.7|9071.7|9068.9|104
1643967760000|2022-02-04 09:42:40|9073.2|9070.4|9072.5|9069.7|9073.5|9070.7|9072.5|9069.7|14
1643967770000|2022-02-04 09:42:50|9073.5|9070.7|9071.5|9068.7|9073.5|9070.7|9071|9068.2|23
1643967780000|2022-02-04 09:43:00|9071.2|9068.4|9072.5|9069.7|9073.5|9070.7|9071.2|9068.4|26
1643967790000|2022-02-04 09:43:10|9072.7|9069.9|9072.7|9069.9|9073.5|9070.7|9072.5|9069.7|17
1643967800000|2022-02-04 09:43:20|9072.5|9069.7|9072|9069.2|9072.5|9069.7|9071.7|9068.9|33
1643967810000|2022-02-04 09:43:30|9072.2|9069.4|9072|9069.2|9073|9070.2|9072|9069.2|5
1643967820000|2022-02-04 09:43:40|9072.2|9069.4|9069.2|9066.4|9072.5|9069.7|9069|9066.2|65
1643967830000|2022-02-04 09:43:50|9069|9066.2|9068.7|9065.9|9069.7|9066.9|9068.3|9065.5|25
1643967840000|2022-02-04 09:44:00|9069|9066.2|9071.4|9068.6|9071.7|9068.9|9068.2|9065.4|21
1643967850000|2022-02-04 09:44:10|9071.7|9068.9|9074|9071.2|9074|9071.2|9068.8|9066|73
1643967860000|2022-02-04 09:44:20|9074.4|9071.6|9073.8|9071|9075|9072.2|9073|9070.2|6
1643967870000|2022-02-04 09:44:30|9073.5|9070.7|9073|9070.2|9074|9071.2|9072|9069.2|21
1643967880000|2022-02-04 09:44:40|9072.8|9070|9071|9068.2|9072.8|9070|9071|9068.2|18
1643967890000|2022-02-04 09:44:50|9071.2|9068.4|9071|9068.2|9072|9069.2|9070.3|9067.5|25
1643967900000|2022-02-04 09:45:00|9070.3|9067.5|9073|9070.2|9073|9070.2|9070|9067.2|53
1643967910000|2022-02-04 09:45:10|9072|9069.2|9072|9069.2|9072|9069.2|9071|9068.2|14
1643967920000|2022-02-04 09:45:20|9071.5|9068.7|9072|9069.2|9073|9070.2|9071|9068.2|52
1643967930000|2022-02-04 09:45:30|9072.2|9069.4|9074|9071.2|9074|9071.2|9071|9068.2|43
1643967940000|2022-02-04 09:45:40|9074.4|9071.6|9075.2|9072.4|9076.2|9073.4|9074|9071.2|25
1643967950000|2022-02-04 09:45:50|9075|9072.2|9075|9072.2|9076|9073.2|9075|9072.2|9
1643967960000|2022-02-04 09:46:00|9075.2|9072.4|9072|9069.2|9075.4|9072.6|9071.4|9068.6|27
1643967970000|2022-02-04 09:46:10|9072.4|9069.6|9074.4|9071.6|9074.4|9071.6|9072.4|9069.6|20
1643967980000|2022-02-04 09:46:20|9074.2|9071.4|9073.4|9070.6|9074.4|9071.6|9073.4|9070.6|11
1643967990000|2022-02-04 09:46:30|9073.2|9070.4|9072.5|9069.7|9073.4|9070.6|9072.2|9069.4|3
1643968000000|2022-02-04 09:46:40|9072|9069.2|9073.2|9070.4|9074|9071.2|9072|9069.2|17
1643968010000|2022-02-04 09:46:50|9073.4|9070.6|9073|9070.2|9073.4|9070.6|9073|9070.2|4
1643968020000|2022-02-04 09:47:00|9073.7|9070.9|9073.2|9070.4|9073.7|9070.9|9073|9070.2|18
1643968030000|2022-02-04 09:47:10|9073.4|9070.6|9076.2|9073.4|9076.7|9073.9|9073.4|9070.6|40
1643968040000|2022-02-04 09:47:20|9076|9073.2|9075.7|9072.9|9076.7|9073.9|9075|9072.2|18
1643968050000|2022-02-04 09:47:30|9075.5|9072.7|9075|9072.2|9076|9073.2|9074.2|9071.4|8
1643968060000|2022-02-04 09:47:40|9075.2|9072.4|9075|9072.2|9075.7|9072.9|9075|9072.2|15
1643968070000|2022-02-04 09:47:50|9074.7|9071.9|9075|9072.2|9075|9072.2|9074.7|9071.9|7
1643968080000|2022-02-04 09:48:00|9074.7|9071.9|9076|9073.2|9076|9073.2|9074|9071.2|26
1643968090000|2022-02-04 09:48:10|9076.4|9073.6|9076.4|9073.6|9077|9074.2|9076|9073.2|10
1643968100000|2022-02-04 09:48:20|9076.2|9073.4|9077|9074.2|9077|9074.2|9076.2|9073.4|2
1643968110000|2022-02-04 09:48:30|9077.4|9074.6|9076|9073.2|9077.4|9074.6|9076|9073.2|31
1643968120000|2022-02-04 09:48:40|9075.2|9072.4|9075.2|9072.4|9075.2|9072.4|9074.2|9071.4|34
1643968130000|2022-02-04 09:48:50|9075.4|9072.6|9075|9072.2|9076.4|9073.6|9075|9072.2|6
1643968140000|2022-02-04 09:49:00|9075.2|9072.4|9075|9072.2|9075.4|9072.6|9074|9071.2|9
1643968150000|2022-02-04 09:49:10|9074.4|9071.6|9075|9072.2|9075|9072.2|9074|9071.2|9
1643968160000|2022-02-04 09:49:20|9075.2|9072.4|9075|9072.2|9075.7|9072.9|9075|9072.2|7
1643968170000|2022-02-04 09:49:30|9074.5|9071.7|9074.4|9071.6|9074.5|9071.7|9074|9071.2|11
1643968180000|2022-02-04 09:49:40|9076.4|9073.6|9077.4|9074.6|9078.4|9075.6|9076.4|9073.6|71
1643968190000|2022-02-04 09:49:50|9077.7|9074.9|9075.7|9072.9|9077.7|9074.9|9075.7|9072.9|38
1643968200000|2022-02-04 09:50:00|9075.9|9073.1|9076.7|9073.9|9077.2|9074.4|9075.7|9072.9|36
1643968210000|2022-02-04 09:50:10|9076.9|9074.1|9078|9075.2|9078.4|9075.6|9076.7|9073.9|19
1643968220000|2022-02-04 09:50:20|9077.7|9074.9|9076.7|9073.9|9077.7|9074.9|9076.7|9073.9|6
1643968230000|2022-02-04 09:50:30|9077.1|9074.3|9074|9071.2|9077.7|9074.9|9074|9071.2|78
1643968240000|2022-02-04 09:50:40|9073.4|9070.6|9071.7|9068.9|9074|9071.2|9071.7|9068.9|85
1643968250000|2022-02-04 09:50:50|9072|9069.2|9070.4|9067.6|9072|9069.2|9070|9067.2|31
1643968260000|2022-02-04 09:51:00|9070.7|9067.9|9070.7|9067.9|9071.7|9068.9|9070.4|9067.6|13
1643968270000|2022-02-04 09:51:10|9070.2|9067.4|9065.7|9062.9|9070.7|9067.9|9065.2|9062.4|80
1643968280000|2022-02-04 09:51:20|9065.5|9062.7|9065.7|9062.9|9066|9063.2|9063|9060.2|61
1643968290000|2022-02-04 09:51:30|9065.2|9062.4|9064|9061.2|9065.2|9062.4|9063.4|9060.6|27
1643968300000|2022-02-04 09:51:40|9063.7|9060.9|9064.2|9061.4|9064.4|9061.6|9063|9060.2|32
1643968310000|2022-02-04 09:51:50|9064|9061.2|9064.4|9061.6|9065|9062.2|9063.7|9060.9|9
1643968320000|2022-02-04 09:52:00|9064.7|9061.9|9061.4|9058.6|9064.7|9061.9|9061|9058.2|23
1643968330000|2022-02-04 09:52:10|9061.7|9058.9|9058.3|9055.5|9064|9061.2|9058.1|9055.3|285
1643968340000|2022-02-04 09:52:20|9058.5|9055.7|9058.8|9056|9058.8|9056|9056.3|9053.5|57
1643968350000|2022-02-04 09:52:30|9058.1|9055.3|9054.8|9052|9058.8|9056|9054.8|9052|64
1643968360000|2022-02-04 09:52:40|9055.1|9052.3|9056|9053.2|9056.5|9053.7|9053.8|9051|44
1643968370000|2022-02-04 09:52:50|9055.8|9053|9055.3|9052.5|9055.8|9053|9053|9050.2|58
1643968380000|2022-02-04 09:53:00|9055.5|9052.7|9056.8|9054|9057.3|9054.5|9055.5|9052.7|71
1643968390000|2022-02-04 09:53:10|9057|9054.2|9061.8|9059|9061.8|9059|9057|9054.2|43
1643968400000|2022-02-04 09:53:20|9061.3|9058.5|9060.8|9058|9062|9059.2|9060.8|9058|25
1643968410000|2022-02-04 09:53:30|9060.3|9057.5|9060.3|9057.5|9061.8|9059|9059.8|9057|33
1643968420000|2022-02-04 09:53:40|9060|9057.2|9062.3|9059.5|9062.8|9060|9059.8|9057|24
1643968430000|2022-02-04 09:53:50|9062.5|9059.7|9061.3|9058.5|9062.5|9059.7|9060.3|9057.5|26
1643968440000|2022-02-04 09:54:00|9061.5|9058.7|9059.5|9056.7|9061.5|9058.7|9059.3|9056.5|24
1643968450000|2022-02-04 09:54:10|9059.3|9056.5|9058.3|9055.5|9060|9057.2|9057|9054.2|19
1643968460000|2022-02-04 09:54:20|9058.8|9056|9059|9056.2|9059|9056.2|9058|9055.2|14
1643968470000|2022-02-04 09:54:30|9058.8|9056|9057.3|9054.5|9058.8|9056|9056.8|9054|28
1643968480000|2022-02-04 09:54:40|9057.5|9054.7|9057.3|9054.5|9057.5|9054.7|9056.8|9054|6
1643968490000|2022-02-04 09:54:50|9056.8|9054|9056.8|9054|9057.5|9054.7|9056.3|9053.5|19
1643968500000|2022-02-04 09:55:00|9057|9054.2|9057.5|9054.7|9057.5|9054.7|9056|9053.2|14
1643968510000|2022-02-04 09:55:10|9058.5|9055.7|9057.3|9054.5|9058.5|9055.7|9056.5|9053.7|27
1643968520000|2022-02-04 09:55:20|9056.8|9054|9054.8|9052|9056.8|9054|9053.8|9051|20
1643968530000|2022-02-04 09:55:30|9054.5|9051.7|9050.8|9048|9055.3|9052.5|9050.8|9048|53
1643968540000|2022-02-04 09:55:40|9051.2|9048.4|9051.5|9048.7|9052|9049.2|9050.3|9047.5|38
1643968550000|2022-02-04 09:55:50|9051.3|9048.5|9051.5|9048.7|9051.5|9048.7|9051|9048.2|20
1643968560000|2022-02-04 09:56:00|9051.3|9048.5|9053|9050.2|9053.5|9050.7|9050|9047.2|63
1643968570000|2022-02-04 09:56:10|9053.5|9050.7|9054|9051.2|9054.8|9052|9053|9050.2|51
1643968580000|2022-02-04 09:56:20|9053.5|9050.7|9053.5|9050.7|9054|9051.2|9052|9049.2|27
1643968590000|2022-02-04 09:56:30|9054|9051.2|9054|9051.2|9055|9052.2|9052.3|9049.5|95
1643968600000|2022-02-04 09:56:40|9054.5|9051.7|9054|9051.2|9055|9052.2|9053|9050.2|22
1643968610000|2022-02-04 09:56:50|9053.5|9050.7|9055.5|9052.7|9056.5|9053.7|9052|9049.2|65
1643968620000|2022-02-04 09:57:00|9055.3|9052.5|9056|9053.2|9056.5|9053.7|9054.8|9052|37
1643968630000|2022-02-04 09:57:10|9056.3|9053.5|9055.8|9053|9057.8|9055|9055.8|9053|33
1643968640000|2022-02-04 09:57:20|9055.5|9052.7|9053.5|9050.7|9055.5|9052.7|9053.3|9050.5|38
1643968650000|2022-02-04 09:57:30|9053|9050.2|9053.8|9051|9054.3|9051.5|9052.8|9050|19
1643968660000|2022-02-04 09:57:40|9054|9051.2|9054.3|9051.5|9054.5|9051.7|9053.8|9051|7
1643968670000|2022-02-04 09:57:50|9053.8|9051|9053.8|9051|9053.8|9051|9052.8|9050|7
1643968680000|2022-02-04 09:58:00|9053.5|9050.7|9052|9049.2|9055.8|9053|9050.8|9048|91
1643968690000|2022-02-04 09:58:10|9051|9048.2|9053.5|9050.7|9053.8|9051|9051|9048.2|18
1643968700000|2022-02-04 09:58:20|9053.8|9051|9052|9049.2|9053.8|9051|9052|9049.2|22
1643968710000|2022-02-04 09:58:30|9052.5|9049.7|9049.5|9046.7|9052.8|9050|9049.3|9046.5|40
1643968720000|2022-02-04 09:58:40|9049.3|9046.5|9048.5|9045.7|9050|9047.2|9048|9045.2|40
1643968730000|2022-02-04 09:58:50|9048.7|9045.9|9047.2|9044.4|9049.5|9046.7|9046.2|9043.4|72
1643968740000|2022-02-04 09:59:00|9047|9044.2|9046.2|9043.4|9047.2|9044.4|9045.7|9042.9|24
1643968750000|2022-02-04 09:59:10|9046|9043.2|9045|9042.2|9046.2|9043.4|9044.3|9041.5|35
1643968760000|2022-02-04 09:59:20|9045.5|9042.7|9046.7|9043.9|9046.7|9043.9|9045.5|9042.7|11
1643968770000|2022-02-04 09:59:30|9047.5|9044.7|9046|9043.2|9047.5|9044.7|9046|9043.2|10
1643968780000|2022-02-04 09:59:40|9045.7|9042.9|9049.5|9046.7|9049.7|9046.9|9045.7|9042.9|53
1643968790000|2022-02-04 09:59:50|9049.2|9046.4|9048|9045.2|9049.7|9046.9|9048|9045.2|25
1643968800000|2022-02-04 10:00:00|9048.2|9045.4|9049.2|9046.4|9049.2|9046.4|9045.6|9042.8|116
1643968810000|2022-02-04 10:00:10|9049.5|9046.7|9050.7|9047.9|9050.7|9047.9|9049.2|9046.4|23
1643968820000|2022-02-04 10:00:20|9051.9|9049.1|9054.7|9051.9|9055.5|9052.7|9051.9|9049.1|69
1643968830000|2022-02-04 10:00:30|9054.5|9051.7|9052.7|9049.9|9054.5|9051.7|9052.5|9049.7|20
1643968840000|2022-02-04 10:00:40|9052|9049.2|9050.5|9047.7|9052|9049.2|9049.3|9046.5|32
1643968850000|2022-02-04 10:00:50|9051.5|9048.7|9050.7|9047.9|9051.5|9048.7|9050|9047.2|29
1643968860000|2022-02-04 10:01:00|9051.5|9048.7|9052.5|9049.7|9052.5|9049.7|9051.2|9048.4|18
1643968870000|2022-02-04 10:01:10|9052.7|9049.9|9052.5|9049.7|9054.2|9051.4|9050.7|9047.9|41
1643968880000|2022-02-04 10:01:20|9052.7|9049.9|9053.5|9050.7|9053.5|9050.7|9052.5|9049.7|18
1643968890000|2022-02-04 10:01:30|9053.7|9050.9|9053.5|9050.7|9054.5|9051.7|9053.2|9050.4|15
1643968900000|2022-02-04 10:01:40|9054.5|9051.7|9054.2|9051.4|9054.5|9051.7|9053.5|9050.7|16
1643968910000|2022-02-04 10:01:50|9054|9051.2|9058.5|9055.7|9058.5|9055.7|9053.7|9050.9|39
1643968920000|2022-02-04 10:02:00|9058.2|9055.4|9058.5|9055.7|9059.2|9056.4|9057.5|9054.7|32
1643968930000|2022-02-04 10:02:10|9058.2|9055.4|9061.2|9058.4|9061.9|9059.1|9057.5|9054.7|53
1643968940000|2022-02-04 10:02:20|9061.5|9058.7|9061.5|9058.7|9062|9059.2|9060.5|9057.7|25
1643968950000|2022-02-04 10:02:30|9061.9|9059.1|9060.5|9057.7|9061.9|9059.1|9060.5|9057.7|14
1643968960000|2022-02-04 10:02:40|9060.7|9057.9|9059.7|9056.9|9062|9059.2|9059.5|9056.7|45
1643968970000|2022-02-04 10:02:50|9059.5|9056.7|9058.2|9055.4|9059.7|9056.9|9057.5|9054.7|11
1643968980000|2022-02-04 10:03:00|9058.5|9055.7|9059|9056.2|9059.5|9056.7|9058.2|9055.4|8
1643968990000|2022-02-04 10:03:10|9059.2|9056.4|9057.5|9054.7|9059.2|9056.4|9056.7|9053.9|15
1643969000000|2022-02-04 10:03:20|9057.7|9054.9|9057.7|9054.9|9058.5|9055.7|9056.7|9053.9|27
1643969010000|2022-02-04 10:03:30|9058.2|9055.4|9058.2|9055.4|9058.7|9055.9|9057.7|9054.9|9
1643969020000|2022-02-04 10:03:40|9057.7|9054.9|9057.7|9054.9|9059.2|9056.4|9057.5|9054.7|21
1643969030000|2022-02-04 10:03:50|9057.5|9054.7|9058.5|9055.7|9058.5|9055.7|9057.5|9054.7|24
1643969040000|2022-02-04 10:04:00|9057.7|9054.9|9060.2|9057.4|9061.2|9058.4|9057.5|9054.7|25
1643969050000|2022-02-04 10:04:10|9059.7|9056.9|9061|9058.2|9061|9058.2|9059.7|9056.9|46
1643969060000|2022-02-04 10:04:20|9060.7|9057.9|9059.7|9056.9|9061.2|9058.4|9059.5|9056.7|7
1643969070000|2022-02-04 10:04:30|9059.5|9056.7|9063.7|9060.9|9063.7|9060.9|9059.5|9056.7|32
1643969080000|2022-02-04 10:04:40|9063.4|9060.6|9063.4|9060.6|9063.4|9060.6|9062.4|9059.6|30
1643969090000|2022-02-04 10:04:50|9063|9060.2|9061.2|9058.4|9063|9060.2|9060.4|9057.6|22
1643969100000|2022-02-04 10:05:00|9061.4|9058.6|9061.4|9058.6|9062.4|9059.6|9061.2|9058.4|20
1643969110000|2022-02-04 10:05:10|9061.2|9058.4|9057.7|9054.9|9061.2|9058.4|9057.2|9054.4|44
1643969120000|2022-02-04 10:05:20|9057.4|9054.6|9058.2|9055.4|9058.7|9055.9|9057.2|9054.4|30
1643969130000|2022-02-04 10:05:30|9058.4|9055.6|9058.7|9055.9|9058.7|9055.9|9057.7|9054.9|11
1643969140000|2022-02-04 10:05:40|9058.4|9055.6|9059.2|9056.4|9059.2|9056.4|9057.7|9054.9|19
1643969150000|2022-02-04 10:05:50|9059.4|9056.6|9059.2|9056.4|9059.4|9056.6|9058.2|9055.4|3
1643969160000|2022-02-04 10:06:00|9058.9|9056.1|9059.2|9056.4|9060.4|9057.6|9058.7|9055.9|12
1643969170000|2022-02-04 10:06:10|9059.4|9056.6|9059.4|9056.6|9060.4|9057.6|9058.4|9055.6|14
1643969180000|2022-02-04 10:06:20|9059.7|9056.9|9063.4|9060.6|9064.4|9061.6|9059.7|9056.9|59
1643969190000|2022-02-04 10:06:30|9064.2|9061.4|9063.2|9060.4|9066.2|9063.4|9062.7|9059.9|49
1643969200000|2022-02-04 10:06:40|9063|9060.2|9063.7|9060.9|9064.4|9061.6|9062.4|9059.6|16
1643969210000|2022-02-04 10:06:50|9064.2|9061.4|9063.7|9060.9|9064.7|9061.9|9063.4|9060.6|17
1643969220000|2022-02-04 10:07:00|9063.4|9060.6|9065.2|9062.4|9065.4|9062.6|9063.4|9060.6|23
1643969230000|2022-02-04 10:07:10|9065.4|9062.6|9068.4|9065.6|9068.4|9065.6|9065.4|9062.6|37
1643969240000|2022-02-04 10:07:20|9067.7|9064.9|9067.4|9064.6|9068.4|9065.6|9066.4|9063.6|45
1643969250000|2022-02-04 10:07:30|9067.2|9064.4|9066.4|9063.6|9067.4|9064.6|9065.4|9062.6|10
1643969260000|2022-02-04 10:07:40|9066.2|9063.4|9067.2|9064.4|9067.2|9064.4|9065.4|9062.6|10
1643969270000|2022-02-04 10:07:50|9066.9|9064.1|9070.2|9067.4|9070.4|9067.6|9066.4|9063.6|47
1643969280000|2022-02-04 10:08:00|9070.4|9067.6|9069.4|9066.6|9072.2|9069.4|9069.4|9066.6|30
1643969290000|2022-02-04 10:08:10|9070.4|9067.6|9066.2|9063.4|9070.4|9067.6|9065.4|9062.6|20
1643969300000|2022-02-04 10:08:20|9066.4|9063.6|9066.4|9063.6|9066.4|9063.6|9065.4|9062.6|7
1643969310000|2022-02-04 10:08:30|9067.2|9064.4|9068.2|9065.4|9068.4|9065.6|9066.4|9063.6|23
1643969320000|2022-02-04 10:08:40|9068|9065.2|9066.7|9063.9|9068.4|9065.6|9066.4|9063.6|14
1643969330000|2022-02-04 10:08:50|9067.2|9064.4|9067.4|9064.6|9067.4|9064.6|9066.4|9063.6|32
1643969340000|2022-02-04 10:09:00|9067|9064.2|9070.2|9067.4|9070.2|9067.4|9066.7|9063.9|27
1643969350000|2022-02-04 10:09:10|9069.4|9066.6|9068.4|9065.6|9069.4|9066.6|9068.2|9065.4|17
1643969360000|2022-02-04 10:09:20|9068.9|9066.1|9067.4|9064.6|9069.4|9066.6|9066.7|9063.9|25
1643969370000|2022-02-04 10:09:30|9067.2|9064.4|9068.4|9065.6|9068.7|9065.9|9067.2|9064.4|4
1643969380000|2022-02-04 10:09:40|9068.7|9065.9|9070.4|9067.6|9070.4|9067.6|9068.7|9065.9|19
1643969390000|2022-02-04 10:09:50|9070.2|9067.4|9070.7|9067.9|9071.7|9068.9|9070.2|9067.4|22
1643969400000|2022-02-04 10:10:00|9070.4|9067.6|9071.9|9069.1|9072.4|9069.6|9070.2|9067.4|37
1643969410000|2022-02-04 10:10:10|9071.7|9068.9|9070.7|9067.9|9071.9|9069.1|9070.4|9067.6|30
1643969420000|2022-02-04 10:10:20|9070.4|9067.6|9069.7|9066.9|9070.7|9067.9|9069.7|9066.9|9
1643969430000|2022-02-04 10:10:30|9069.2|9066.4|9068.2|9065.4|9069.2|9066.4|9067.7|9064.9|43
1643969440000|2022-02-04 10:10:40|9067.7|9064.9|9067.4|9064.6|9068.4|9065.6|9066.7|9063.9|3
1643969450000|2022-02-04 10:10:50|9067.2|9064.4|9067.7|9064.9|9067.7|9064.9|9066.4|9063.6|2
1643969460000|2022-02-04 10:11:00|9067.4|9064.6|9065.2|9062.4|9067.7|9064.9|9064|9061.2|58
1643969470000|2022-02-04 10:11:10|9064.7|9061.9|9062.2|9059.4|9064.7|9061.9|9062.2|9059.4|10
1643969480000|2022-02-04 10:11:20|9062|9059.2|9060.7|9057.9|9062.4|9059.6|9060.7|9057.9|19
1643969490000|2022-02-04 10:11:30|9060.9|9058.1|9062.4|9059.6|9062.4|9059.6|9060|9057.2|67
1643969500000|2022-02-04 10:11:40|9062.6|9059.8|9063.4|9060.6|9063.4|9060.6|9062.6|9059.8|21
1643969510000|2022-02-04 10:11:50|9064.2|9061.4|9064.4|9061.6|9065|9062.2|9064.2|9061.4|15
1643969520000|2022-02-04 10:12:00|9064.2|9061.4|9062.2|9059.4|9064.4|9061.6|9061.7|9058.9|18
1643969530000|2022-02-04 10:12:10|9062.4|9059.6|9063.4|9060.6|9064.4|9061.6|9062.2|9059.4|12
1643969540000|2022-02-04 10:12:20|9064.4|9061.6|9064.4|9061.6|9064.4|9061.6|9063.7|9060.9|24
1643969550000|2022-02-04 10:12:30|9064.1|9061.3|9063.4|9060.6|9064.2|9061.4|9062.7|9059.9|8
1643969560000|2022-02-04 10:12:40|9063.7|9060.9|9062.7|9059.9|9063.7|9060.9|9062.7|9059.9|7
1643969570000|2022-02-04 10:12:50|9061|9058.2|9062|9059.2|9062.4|9059.6|9061|9058.2|32
1643969580000|2022-02-04 10:13:00|9061.7|9058.9|9060|9057.2|9062|9059.2|9060|9057.2|15
1643969590000|2022-02-04 10:13:10|9060.2|9057.4|9061.5|9058.7|9062|9059.2|9060.2|9057.4|13
1643969600000|2022-02-04 10:13:20|9061.2|9058.4|9062|9059.2|9062.2|9059.4|9060|9057.2|16
1643969610000|2022-02-04 10:13:30|9062.2|9059.4|9061|9058.2|9062.2|9059.4|9061|9058.2|19
1643969620000|2022-02-04 10:13:40|9062.7|9059.9|9061.2|9058.4|9063|9060.2|9061.2|9058.4|10
1643969630000|2022-02-04 10:13:50|9061.7|9058.9|9061.7|9058.9|9062|9059.2|9061|9058.2|17
1643969640000|2022-02-04 10:14:00|9062|9059.2|9062|9059.2|9062.7|9059.9|9060|9057.2|40
1643969650000|2022-02-04 10:14:10|9061.7|9058.9|9064|9061.2|9064.4|9061.6|9060.5|9057.7|27
1643969660000|2022-02-04 10:14:20|9064.2|9061.4|9066|9063.2|9066|9063.2|9064.2|9061.4|25
1643969670000|2022-02-04 10:14:30|9065|9062.2|9065|9062.2|9066|9063.2|9065|9062.2|14
1643969680000|2022-02-04 10:14:40|9064.4|9061.6|9061.2|9058.4|9064.4|9061.6|9061|9058.2|23
1643969690000|2022-02-04 10:14:50|9061|9058.2|9060|9057.2|9061.2|9058.4|9059.7|9056.9|18
1643969700000|2022-02-04 10:15:00|9059.7|9056.9|9056.9|9054.1|9060|9057.2|9056.9|9054.1|33
1643969710000|2022-02-04 10:15:10|9056.7|9053.9|9058.9|9056.1|9058.9|9056.1|9056.2|9053.4|19
1643969720000|2022-02-04 10:15:20|9059.2|9056.4|9062.9|9060.1|9063.9|9061.1|9059.2|9056.4|40
1643969730000|2022-02-04 10:15:30|9062.7|9059.9|9064.4|9061.6|9065.7|9062.9|9062.4|9059.6|44
1643969740000|2022-02-04 10:15:40|9064.9|9062.1|9068.4|9065.6|9068.4|9065.6|9064.4|9061.6|46
1643969750000|2022-02-04 10:15:50|9067.9|9065.1|9067.4|9064.6|9067.9|9065.1|9065.9|9063.1|48
1643969760000|2022-02-04 10:16:00|9068.4|9065.6|9069.1|9066.3|9069.4|9066.6|9068.1|9065.3|46
1643969770000|2022-02-04 10:16:10|9068.7|9065.9|9067.7|9064.9|9068.7|9065.9|9067.4|9064.6|40
1643969780000|2022-02-04 10:16:20|9067.4|9064.6|9067.9|9065.1|9068.4|9065.6|9067.4|9064.6|33
1643969790000|2022-02-04 10:16:30|9067.6|9064.8|9070.4|9067.6|9070.4|9067.6|9067.4|9064.6|41
1643969800000|2022-02-04 10:16:40|9070.6|9067.8|9071.4|9068.6|9072.7|9069.9|9070.4|9067.6|27
1643969810000|2022-02-04 10:16:50|9070.6|9067.8|9070.4|9067.6|9071.1|9068.3|9070.4|9067.6|17
1643969820000|2022-02-04 10:17:00|9070.8|9068|9069.4|9066.6|9071.4|9068.6|9069.4|9066.6|28
1643969830000|2022-02-04 10:17:10|9069.6|9066.8|9069.6|9066.8|9070.4|9067.6|9069.4|9066.6|12
1643969840000|2022-02-04 10:17:20|9069.4|9066.6|9067.4|9064.6|9069.4|9066.6|9065.4|9062.6|58
1643969850000|2022-02-04 10:17:30|9066.9|9064.1|9067.4|9064.6|9067.6|9064.8|9066.4|9063.6|11
1643969860000|2022-02-04 10:17:40|9068.4|9065.6|9067.9|9065.1|9068.6|9065.8|9067.4|9064.6|13
1643969870000|2022-02-04 10:17:50|9067.6|9064.8|9068.4|9065.6|9069.4|9066.6|9067.4|9064.6|18
1643969880000|2022-02-04 10:18:00|9069.1|9066.3|9068.6|9065.8|9069.4|9066.6|9067.4|9064.6|28
1643969890000|2022-02-04 10:18:10|9069.1|9066.3|9072.1|9069.3|9072.4|9069.6|9068.1|9065.3|43
1643969900000|2022-02-04 10:18:20|9072.4|9069.6|9072.4|9069.6|9072.4|9069.6|9071.4|9068.6|18
1643969910000|2022-02-04 10:18:30|9073.4|9070.6|9072.6|9069.8|9074.1|9071.3|9072.4|9069.6|44
1643969920000|2022-02-04 10:18:40|9072.8|9070|9071.4|9068.6|9072.8|9070|9071.4|9068.6|4
1643969930000|2022-02-04 10:18:50|9071.6|9068.8|9071.4|9068.6|9072.4|9069.6|9070.4|9067.6|20
1643969940000|2022-02-04 10:19:00|9071.9|9069.1|9069.2|9066.4|9071.9|9069.1|9068.9|9066.1|21
1643969950000|2022-02-04 10:19:10|9068.9|9066.1|9066.4|9063.6|9068.9|9066.1|9066.4|9063.6|12
1643969960000|2022-02-04 10:19:20|9067.4|9064.6|9067.4|9064.6|9068.4|9065.6|9066.4|9063.6|27
1643969970000|2022-02-04 10:19:30|9067.8|9065|9067.4|9064.6|9068.4|9065.6|9067.4|9064.6|9
1643969980000|2022-02-04 10:19:40|9066.8|9064|9066.4|9063.6|9067.6|9064.8|9065.4|9062.6|37
1643969990000|2022-02-04 10:19:50|9066.6|9063.8|9066.4|9063.6|9067.4|9064.6|9066.4|9063.6|4
1643970000000|2022-02-04 10:20:00|9066.6|9063.8|9067.6|9064.8|9068.4|9065.6|9066.4|9063.6|16
1643970010000|2022-02-04 10:20:10|9067.4|9064.6|9066.4|9063.6|9067.8|9065|9066.4|9063.6|17
1643970020000|2022-02-04 10:20:20|9066.6|9063.8|9061.4|9058.6|9066.8|9064|9061.4|9058.6|18
1643970030000|2022-02-04 10:20:30|9060.9|9058.1|9060.6|9057.8|9062.4|9059.6|9060.4|9057.6|26
1643970040000|2022-02-04 10:20:40|9060.8|9058|9060.4|9057.6|9061.4|9058.6|9059.8|9057|34
1643970050000|2022-02-04 10:20:50|9059.6|9056.8|9056.1|9053.3|9059.6|9056.8|9055.4|9052.6|50
1643970060000|2022-02-04 10:21:00|9056.4|9053.6|9054.1|9051.3|9056.4|9053.6|9053.4|9050.6|86
1643970070000|2022-02-04 10:21:10|9053.8|9051|9052.6|9049.8|9054.6|9051.8|9052.4|9049.6|34
1643970080000|2022-02-04 10:21:20|9053.1|9050.3|9055.1|9052.3|9055.6|9052.8|9052.8|9050|15
1643970090000|2022-02-04 10:21:30|9055.4|9052.6|9055.4|9052.6|9055.8|9053|9055.4|9052.6|19
1643970100000|2022-02-04 10:21:40|9055.6|9052.8|9053.4|9050.6|9055.9|9053.1|9052.4|9049.6|43
1643970110000|2022-02-04 10:21:50|9052.6|9049.8|9054.1|9051.3|9054.4|9051.6|9052.4|9049.6|14
1643970120000|2022-02-04 10:22:00|9054.4|9051.6|9055.4|9052.6|9055.4|9052.6|9053.4|9050.6|57
1643970130000|2022-02-04 10:22:10|9055.1|9052.3|9053.1|9050.3|9055.4|9052.6|9052.4|9049.6|47
1643970140000|2022-02-04 10:22:20|9053.4|9050.6|9055.4|9052.6|9055.4|9052.6|9053.1|9050.3|20
1643970150000|2022-02-04 10:22:30|9056.1|9053.3|9054.8|9052|9056.4|9053.6|9054.4|9051.6|19
1643970160000|2022-02-04 10:22:40|9055.1|9052.3|9052.4|9049.6|9056.1|9053.3|9051.4|9048.6|18
1643970170000|2022-02-04 10:22:50|9051.9|9049.1|9053.1|9050.3|9053.1|9050.3|9051.4|9048.6|18
1643970180000|2022-02-04 10:23:00|9053.6|9050.8|9052.4|9049.6|9053.8|9051|9051.4|9048.6|16
1643970190000|2022-02-04 10:23:10|9052.6|9049.8|9053.6|9050.8|9054.4|9051.6|9052.6|9049.8|12
1643970200000|2022-02-04 10:23:20|9053.8|9051|9053.4|9050.6|9054.1|9051.3|9053.4|9050.6|1
1643970210000|2022-02-04 10:23:30|9053.1|9050.3|9052.1|9049.3|9054.8|9052|9051.8|9049|21
1643970220000|2022-02-04 10:23:40|9052.5|9049.7|9051.6|9048.8|9052.8|9050|9051.1|9048.3|16
1643970230000|2022-02-04 10:23:50|9051.8|9049|9050.8|9048|9051.8|9049|9050.1|9047.3|10
1643970240000|2022-02-04 10:24:00|9050.6|9047.8|9051.6|9048.8|9051.8|9049|9050.4|9047.6|21
1643970250000|2022-02-04 10:24:10|9051.1|9048.3|9048.6|9045.8|9051.1|9048.3|9047.6|9044.8|20
1643970260000|2022-02-04 10:24:20|9049.4|9046.6|9048.4|9045.6|9049.4|9046.6|9048.4|9045.6|8
1643970270000|2022-02-04 10:24:30|9047.9|9045.1|9047.4|9044.6|9048.4|9045.6|9047.4|9044.6|17
1643970280000|2022-02-04 10:24:40|9047.8|9045|9049.4|9046.6|9049.4|9046.6|9047.6|9044.8|21
1643970290000|2022-02-04 10:24:50|9048.8|9046|9051.1|9048.3|9051.8|9049|9048.4|9045.6|60
1643970300000|2022-02-04 10:25:00|9051.8|9049|9051.6|9048.8|9052.1|9049.3|9050.8|9048|9
1643970310000|2022-02-04 10:25:10|9051.8|9049|9049.8|9047|9051.8|9049|9049.8|9047|21
1643970320000|2022-02-04 10:25:20|9049.6|9046.8|9049.6|9046.8|9050.8|9048|9048.8|9046|32
1643970330000|2022-02-04 10:25:30|9049.8|9047|9049.8|9047|9049.8|9047|9048.8|9046|6
1643970340000|2022-02-04 10:25:40|9049.1|9046.3|9048.6|9045.8|9049.1|9046.3|9046.8|9044|34
1643970350000|2022-02-04 10:25:50|9048.8|9046|9050.8|9048|9051.1|9048.3|9047.8|9045|47
1643970360000|2022-02-04 10:26:00|9051.1|9048.3|9050.8|9048|9051.1|9048.3|9048.8|9046|51
1643970370000|2022-02-04 10:26:10|9050.6|9047.8|9050.8|9048|9050.8|9048|9050.3|9047.5|7
1643970380000|2022-02-04 10:26:20|9051|9048.2|9053.3|9050.5|9054|9051.2|9049.8|9047|126
1643970390000|2022-02-04 10:26:30|9053.5|9050.7|9052.3|9049.5|9053.5|9050.7|9050.5|9047.7|68
1643970400000|2022-02-04 10:26:40|9052.5|9049.7|9055.3|9052.5|9055.3|9052.5|9052.3|9049.5|10
1643970410000|2022-02-04 10:26:50|9054.8|9052|9054.5|9051.7|9055.3|9052.5|9054.5|9051.7|8
1643970420000|2022-02-04 10:27:00|9054.8|9052|9053.3|9050.5|9055.3|9052.5|9053.3|9050.5|13
1643970430000|2022-02-04 10:27:10|9053|9050.2|9053.3|9050.5|9054.3|9051.5|9052.8|9050|19
1643970440000|2022-02-04 10:27:20|9052.5|9049.7|9050.5|9047.7|9052.5|9049.7|9050.5|9047.7|17
1643970450000|2022-02-04 10:27:30|9050.8|9048|9050.3|9047.5|9051.3|9048.5|9049.5|9046.7|30
1643970460000|2022-02-04 10:27:40|9050.2|9047.4|9052.2|9049.4|9052.2|9049.4|9050.2|9047.4|24
1643970470000|2022-02-04 10:27:50|9051.2|9048.4|9050.2|9047.4|9052.2|9049.4|9050.2|9047.4|18
1643970480000|2022-02-04 10:28:00|9049.8|9047|9051.2|9048.4|9052.5|9049.7|9049.8|9047|25
1643970490000|2022-02-04 10:28:10|9050.5|9047.7|9054.2|9051.4|9056|9053.2|9050.5|9047.7|44
1643970500000|2022-02-04 10:28:20|9053.7|9050.9|9055.2|9052.4|9055.2|9052.4|9053.7|9050.9|14
1643970510000|2022-02-04 10:28:30|9056.2|9053.4|9056.2|9053.4|9056.2|9053.4|9055.7|9052.9|9
1643970520000|2022-02-04 10:28:40|9056|9053.2|9056.7|9053.9|9056.7|9053.9|9055.2|9052.4|50
1643970530000|2022-02-04 10:28:50|9056.2|9053.4|9057.2|9054.4|9057.2|9054.4|9055.5|9052.7|31
1643970540000|2022-02-04 10:29:00|9056.5|9053.7|9057.2|9054.4|9057.2|9054.4|9056.2|9053.4|5
1643970550000|2022-02-04 10:29:10|9057|9054.2|9057.2|9054.4|9057.2|9054.4|9056.8|9054|8
1643970560000|2022-02-04 10:29:20|9056.8|9054|9058.5|9055.7|9059.2|9056.4|9056|9053.2|24
1643970570000|2022-02-04 10:29:30|9058.7|9055.9|9057.2|9054.4|9060|9057.2|9056.2|9053.4|29
1643970590000|2022-02-04 10:29:50|9057|9054.2|9055.5|9052.7|9057.2|9054.4|9054.7|9051.9|26
1643970600000|2022-02-04 10:30:00|9055.2|9052.4|9054.5|9051.7|9055.5|9052.7|9054.2|9051.4|5
1643970610000|2022-02-04 10:30:10|9054.2|9051.4|9053|9050.2|9054.5|9051.7|9050.2|9047.4|65
1643970620000|2022-02-04 10:30:20|9052.5|9049.7|9053.2|9050.4|9053.2|9050.4|9052.2|9049.4|8
1643970630000|2022-02-04 10:30:30|9052.8|9050|9054.2|9051.4|9054.2|9051.4|9052.2|9049.4|43
1643970640000|2022-02-04 10:30:40|9054.5|9051.7|9056.2|9053.4|9057.2|9054.4|9054.5|9051.7|14
1643970650000|2022-02-04 10:30:50|9055.2|9052.4|9055.2|9052.4|9056.2|9053.4|9054.5|9051.7|17
1643970660000|2022-02-04 10:31:00|9055.7|9052.9|9055.7|9052.9|9056.2|9053.4|9055.5|9052.7|65
1643970670000|2022-02-04 10:31:10|9055.2|9052.4|9058|9055.2|9058.2|9055.4|9055.2|9052.4|16
1643970680000|2022-02-04 10:31:20|9057.7|9054.9|9056.2|9053.4|9058.2|9055.4|9056.2|9053.4|27
1643970690000|2022-02-04 10:31:30|9056|9053.2|9051.2|9048.4|9056|9053.2|9050.5|9047.7|31
1643970700000|2022-02-04 10:31:40|9051.7|9048.9|9049.2|9046.4|9052.2|9049.4|9048.2|9045.4|56
1643970710000|2022-02-04 10:31:50|9049.5|9046.7|9049.2|9046.4|9050.2|9047.4|9048.2|9045.4|15
1643970720000|2022-02-04 10:32:00|9048.5|9045.7|9052.2|9049.4|9052.2|9049.4|9048.2|9045.4|37
1643970730000|2022-02-04 10:32:10|9051.7|9048.9|9052.5|9049.7|9054|9051.2|9051.7|9048.9|9
1643970740000|2022-02-04 10:32:20|9052.2|9049.4|9052.5|9049.7|9054.5|9051.7|9052.2|9049.4|16
1643970750000|2022-02-04 10:32:30|9053|9050.2|9052.5|9049.7|9053.2|9050.4|9052.2|9049.4|7
1643970760000|2022-02-04 10:32:40|9052.2|9049.4|9051.7|9048.9|9052.5|9049.7|9051.7|9048.9|9
1643970770000|2022-02-04 10:32:50|9051.2|9048.4|9052.2|9049.4|9052.5|9049.7|9051|9048.2|4
1643970780000|2022-02-04 10:33:00|9052|9049.2|9050.7|9047.9|9052.5|9049.7|9049.2|9046.4|25
1643970790000|2022-02-04 10:33:10|9051|9048.2|9049.7|9046.9|9051|9048.2|9048.2|9045.4|21
1643970800000|2022-02-04 10:33:20|9050.2|9047.4|9055.7|9052.9|9055.7|9052.9|9050.2|9047.4|29
1643970810000|2022-02-04 10:33:30|9055.4|9052.6|9059.1|9056.3|9060.4|9057.6|9054.9|9052.1|433
1643970820000|2022-02-04 10:33:40|9058.9|9056.1|9055.9|9053.1|9058.9|9056.1|9054.7|9051.9|73
1643970830000|2022-02-04 10:33:50|9056.1|9053.3|9055.4|9052.6|9056.7|9053.9|9055.4|9052.6|11
1643970840000|2022-02-04 10:34:00|9055.9|9053.1|9052.4|9049.6|9055.9|9053.1|9052.1|9049.3|19
1643970850000|2022-02-04 10:34:10|9052.7|9049.9|9054.1|9051.3|9054.1|9051.3|9052.1|9049.3|27
1643970860000|2022-02-04 10:34:20|9053.9|9051.1|9053.6|9050.8|9054.1|9051.3|9053.4|9050.6|4
1643970870000|2022-02-04 10:34:30|9053.9|9051.1|9052.9|9050.1|9053.9|9051.1|9052.4|9049.6|26
1643970880000|2022-02-04 10:34:40|9053.1|9050.3|9052.6|9049.8|9053.1|9050.3|9052.1|9049.3|17
1643970890000|2022-02-04 10:34:50|9052.9|9050.1|9050.4|9047.6|9052.9|9050.1|9050.4|9047.6|14
1643970900000|2022-02-04 10:35:00|9050.7|9047.9|9052.9|9050.1|9053.1|9050.3|9050.7|9047.9|26
1643970910000|2022-02-04 10:35:10|9052.1|9049.3|9051.9|9049.1|9052.4|9049.6|9050.9|9048.1|26
1643970920000|2022-02-04 10:35:20|9051.7|9048.9|9051.9|9049.1|9052.1|9049.3|9051.1|9048.3|16
1643970930000|2022-02-04 10:35:30|9051.7|9048.9|9054.3|9051.5|9055.1|9052.3|9051.1|9048.3|38
1643970940000|2022-02-04 10:35:40|9055.1|9052.3|9054.1|9051.3|9055.1|9052.3|9054.1|9051.3|10
1643970950000|2022-02-04 10:35:50|9054.3|9051.5|9054.1|9051.3|9054.3|9051.5|9053.9|9051.1|5
1643970960000|2022-02-04 10:36:00|9053.9|9051.1|9056.1|9053.3|9056.1|9053.3|9053.9|9051.1|37
1643970970000|2022-02-04 10:36:10|9055.9|9053.1|9055.1|9052.3|9056.1|9053.3|9054.9|9052.1|4
1643970980000|2022-02-04 10:36:20|9054.9|9052.1|9056.1|9053.3|9057.1|9054.3|9054.4|9051.6|19
1643970990000|2022-02-04 10:36:30|9057.1|9054.3|9056.9|9054.1|9057.1|9054.3|9056.1|9053.3|15
1643971000000|2022-02-04 10:36:40|9057.1|9054.3|9056.9|9054.1|9057.1|9054.3|9056.1|9053.3|2
1643971010000|2022-02-04 10:36:50|9056.4|9053.6|9055.4|9052.6|9056.9|9054.1|9055.4|9052.6|23
1643971020000|2022-02-04 10:37:00|9056.1|9053.3|9056.1|9053.3|9057.1|9054.3|9055.4|9052.6|22
1643971030000|2022-02-04 10:37:10|9056.6|9053.8|9060.4|9057.6|9061.1|9058.3|9056.6|9053.8|37
1643971040000|2022-02-04 10:37:20|9060.9|9058.1|9061.4|9058.6|9061.9|9059.1|9060.4|9057.6|20
1643971050000|2022-02-04 10:37:30|9060.9|9058.1|9060.9|9058.1|9061.4|9058.6|9060.4|9057.6|18
1643971060000|2022-02-04 10:37:40|9060.7|9057.9|9060.9|9058.1|9061.4|9058.6|9060.4|9057.6|10
1643971070000|2022-02-04 10:37:50|9061.1|9058.3|9061.1|9058.3|9062.1|9059.3|9059.4|9056.6|64
1643971080000|2022-02-04 10:38:00|9061.4|9058.6|9058.4|9055.6|9062.6|9059.8|9058.4|9055.6|84
1643971090000|2022-02-04 10:38:10|9058.9|9056.1|9059.4|9056.6|9060.4|9057.6|9058.4|9055.6|9
1643971100000|2022-02-04 10:38:20|9059.6|9056.8|9057.9|9055.1|9060.1|9057.3|9057.4|9054.6|39
1643971110000|2022-02-04 10:38:30|9057.7|9054.9|9058.1|9055.3|9059.1|9056.3|9056.7|9053.9|27
1643971120000|2022-02-04 10:38:40|9057.4|9054.6|9058.1|9055.3|9058.1|9055.3|9057.1|9054.3|11
1643971130000|2022-02-04 10:38:50|9058.4|9055.6|9057.1|9054.3|9058.4|9055.6|9056.4|9053.6|9
1643971140000|2022-02-04 10:39:00|9056.9|9054.1|9058.1|9055.3|9058.4|9055.6|9056.7|9053.9|17
1643971150000|2022-02-04 10:39:10|9058.4|9055.6|9064.6|9061.8|9065.4|9062.6|9058.1|9055.3|55
1643971160000|2022-02-04 10:39:20|9064.4|9061.6|9065.1|9062.3|9065.4|9062.6|9064.4|9061.6|11
1643971170000|2022-02-04 10:39:30|9064.4|9061.6|9064.4|9061.6|9065.1|9062.3|9064.4|9061.6|18
1643971180000|2022-02-04 10:39:40|9063.9|9061.1|9063.4|9060.6|9064.1|9061.3|9062.4|9059.6|17
1643971190000|2022-02-04 10:39:50|9063.6|9060.8|9063.9|9061.1|9064.4|9061.6|9063.4|9060.6|11
1643971200000|2022-02-04 10:40:00|9063.6|9060.8|9064.4|9061.6|9065.4|9062.6|9063.6|9060.8|14
1643971210000|2022-02-04 10:40:10|9064.6|9061.8|9063.4|9060.6|9064.9|9062.1|9063.4|9060.6|7
1643971220000|2022-02-04 10:40:20|9063.1|9060.3|9063.4|9060.6|9064.4|9061.6|9062.6|9059.8|22
1643971230000|2022-02-04 10:40:30|9063.8|9061|9064.1|9061.3|9064.9|9062.1|9063.8|9061|6
1643971240000|2022-02-04 10:40:40|9063.9|9061.1|9063.1|9060.3|9063.9|9061.1|9062.4|9059.6|5
1643971250000|2022-02-04 10:40:50|9063.9|9061.1|9063.4|9060.6|9064.6|9061.8|9063.4|9060.6|7
1643971260000|2022-02-04 10:41:00|9063.6|9060.8|9063.4|9060.6|9064.1|9061.3|9063.3|9060.5|15
1643971270000|2022-02-04 10:41:10|9063.1|9060.3|9064.1|9061.3|9064.9|9062.1|9063.1|9060.3|4
1643971280000|2022-02-04 10:41:20|9064.9|9062.1|9064.1|9061.3|9065.1|9062.3|9064.1|9061.3|13
1643971290000|2022-02-04 10:41:30|9064.3|9061.5|9066.4|9063.6|9067.1|9064.3|9064.3|9061.5|25
1643971300000|2022-02-04 10:41:40|9065.9|9063.1|9067.9|9065.1|9067.9|9065.1|9065.9|9063.1|30
1643971310000|2022-02-04 10:41:50|9068.1|9065.3|9067.4|9064.6|9068.1|9065.3|9067.1|9064.3|28
1643971320000|2022-02-04 10:42:00|9068.1|9065.3|9068.1|9065.3|9069.5|9066.7|9067.4|9064.6|54
1643971330000|2022-02-04 10:42:10|9068.4|9065.6|9067.1|9064.3|9068.4|9065.6|9067.1|9064.3|5
1643971340000|2022-02-04 10:42:20|9067.4|9064.6|9064.4|9061.6|9067.4|9064.6|9064.4|9061.6|38
1643971350000|2022-02-04 10:42:30|9064.6|9061.8|9065.9|9063.1|9066.1|9063.3|9064.6|9061.8|11
1643971360000|2022-02-04 10:42:40|9066.1|9063.3|9068.1|9065.3|9068.4|9065.6|9065.9|9063.1|9
1643971370000|2022-02-04 10:42:50|9068.9|9066.1|9068.4|9065.6|9069.4|9066.6|9068.1|9065.3|18
1643971380000|2022-02-04 10:43:00|9068.6|9065.8|9068.4|9065.6|9069.1|9066.3|9068.1|9065.3|8
1643971390000|2022-02-04 10:43:10|9068.1|9065.3|9068.4|9065.6|9069.4|9066.6|9068.1|9065.3|8
1643971400000|2022-02-04 10:43:20|9068.1|9065.3|9068.4|9065.6|9069.1|9066.3|9068.1|9065.3|18
1643971410000|2022-02-04 10:43:30|9068.6|9065.8|9068.4|9065.6|9069.1|9066.3|9067.9|9065.1|25
1643971420000|2022-02-04 10:43:40|9068.1|9065.3|9069.6|9066.8|9070.1|9067.3|9067.4|9064.6|21
1643971430000|2022-02-04 10:43:50|9069.4|9066.6|9069.1|9066.3|9070.1|9067.3|9069.1|9066.3|8
1643971440000|2022-02-04 10:44:00|9068.6|9065.8|9069.4|9066.6|9070.1|9067.3|9068.6|9065.8|17
1643971450000|2022-02-04 10:44:10|9068.9|9066.1|9063.4|9060.6|9069.1|9066.3|9063.4|9060.6|50
1643971460000|2022-02-04 10:44:20|9063.6|9060.8|9062.4|9059.6|9063.6|9060.8|9062.1|9059.3|17
1643971470000|2022-02-04 10:44:30|9062.1|9059.3|9062.4|9059.6|9063.1|9060.3|9062.1|9059.3|15
1643971480000|2022-02-04 10:44:40|9062.6|9059.8|9063.1|9060.3|9063.1|9060.3|9061.4|9058.6|14
1643971490000|2022-02-04 10:44:50|9062.8|9060|9062.3|9059.5|9063.1|9060.3|9062.1|9059.3|35
1643971500000|2022-02-04 10:45:00|9062.8|9060|9062.1|9059.3|9062.8|9060|9061.1|9058.3|11
1643971510000|2022-02-04 10:45:10|9063.1|9060.3|9061.8|9059|9063.1|9060.3|9061.3|9058.5|13
1643971520000|2022-02-04 10:45:20|9061.3|9058.5|9062.1|9059.3|9062.1|9059.3|9061.3|9058.5|2
1643971530000|2022-02-04 10:45:30|9063.1|9060.3|9062.3|9059.5|9063.1|9060.3|9062.1|9059.3|8
1643971540000|2022-02-04 10:45:40|9061.6|9058.8|9062.1|9059.3|9062.1|9059.3|9061.3|9058.5|12
1643971550000|2022-02-04 10:45:50|9061.8|9059|9061.3|9058.5|9062.1|9059.3|9061.3|9058.5|6
1643971560000|2022-02-04 10:46:00|9061.6|9058.8|9063.1|9060.3|9063.1|9060.3|9061.3|9058.5|15
1643971570000|2022-02-04 10:46:10|9064.1|9061.3|9063.8|9061|9065.1|9062.3|9063.3|9060.5|22
1643971580000|2022-02-04 10:46:20|9064.1|9061.3|9064.1|9061.3|9064.8|9062|9063.1|9060.3|11
1643971590000|2022-02-04 10:46:30|9063.1|9060.3|9063.6|9060.8|9064.1|9061.3|9063.1|9060.3|8
1643971600000|2022-02-04 10:46:40|9063.8|9061|9056.8|9054|9064.1|9061.3|9055.3|9052.5|63
1643971610000|2022-02-04 10:46:50|9056.3|9053.5|9053.4|9050.6|9056.3|9053.5|9050.7|9047.9|465
1643971620000|2022-02-04 10:47:00|9052.9|9050.1|9054.4|9051.6|9055.7|9052.9|9052.9|9050.1|26
1643971630000|2022-02-04 10:47:10|9054.7|9051.9|9055.2|9052.4|9055.7|9052.9|9054.2|9051.4|2
1643971640000|2022-02-04 10:47:20|9054.9|9052.1|9052.9|9050.1|9055.2|9052.4|9052.2|9049.4|19
1643971650000|2022-02-04 10:47:30|9052.4|9049.6|9049.4|9046.6|9052.6|9049.8|9048.4|9045.6|122
1643971660000|2022-02-04 10:47:40|9050.4|9047.6|9050.9|9048.1|9051.4|9048.6|9049.9|9047.1|31
1643971670000|2022-02-04 10:47:50|9051.4|9048.6|9049.7|9046.9|9051.4|9048.6|9049.7|9046.9|67
1643971680000|2022-02-04 10:48:00|9049.9|9047.1|9048.9|9046.1|9050.4|9047.6|9048.7|9045.9|20
1643971690000|2022-02-04 10:48:10|9049.4|9046.6|9046.7|9043.9|9049.4|9046.6|9045.7|9042.9|43
1643971700000|2022-02-04 10:48:20|9046.3|9043.5|9046.7|9043.9|9047.7|9044.9|9045.7|9042.9|14
1643971710000|2022-02-04 10:48:30|9047.7|9044.9|9047.7|9044.9|9048|9045.2|9045.7|9042.9|25
1643971720000|2022-02-04 10:48:40|9047|9044.2|9046.7|9043.9|9047.7|9044.9|9045.7|9042.9|11
1643971730000|2022-02-04 10:48:50|9046.9|9044.1|9046.7|9043.9|9047.7|9044.9|9046.7|9043.9|10
1643971740000|2022-02-04 10:49:00|9046.9|9044.1|9046.7|9043.9|9048.7|9045.9|9046.7|9043.9|25
1643971750000|2022-02-04 10:49:10|9048.7|9045.9|9047.2|9044.4|9048.7|9045.9|9046.7|9043.9|10
1643971760000|2022-02-04 10:49:20|9047.5|9044.7|9046.7|9043.9|9047.7|9044.9|9046.7|9043.9|3
1643971770000|2022-02-04 10:49:30|9046.2|9043.4|9046.7|9043.9|9048.7|9045.9|9046.2|9043.4|25
1643971780000|2022-02-04 10:49:40|9047|9044.2|9049.7|9046.9|9049.7|9046.9|9047|9044.2|14
1643971790000|2022-02-04 10:49:50|9048.9|9046.1|9049.7|9046.9|9050.7|9047.9|9048.9|9046.1|8
1643971800000|2022-02-04 10:50:00|9050.1|9047.3|9052.7|9049.9|9053.1|9050.3|9050.1|9047.3|30
1643971810000|2022-02-04 10:50:10|9053.1|9050.3|9053.4|9050.6|9053.7|9050.9|9052.7|9049.9|3
1643971820000|2022-02-04 10:50:20|9053.7|9050.9|9054.7|9051.9|9055.4|9052.6|9053.7|9050.9|15
1643971830000|2022-02-04 10:50:30|9054.9|9052.1|9055.7|9052.9|9056.5|9053.7|9054.7|9051.9|27
1643971840000|2022-02-04 10:50:40|9055.2|9052.4|9055.7|9052.9|9055.7|9052.9|9055|9052.2|9
1643971850000|2022-02-04 10:50:50|9055|9052.2|9052.5|9049.7|9055|9052.2|9052.5|9049.7|28
1643971860000|2022-02-04 10:51:00|9052.7|9049.9|9053.7|9050.9|9055.4|9052.6|9052.5|9049.7|31
1643971870000|2022-02-04 10:51:10|9053.9|9051.1|9053.7|9050.9|9054.4|9051.6|9053.2|9050.4|10
1643971880000|2022-02-04 10:51:20|9053.2|9050.4|9051.9|9049.1|9053.7|9050.9|9051.7|9048.9|14
1643971890000|2022-02-04 10:51:30|9052.1|9049.3|9054|9051.2|9054.7|9051.9|9051.9|9049.1|20
1643971900000|2022-02-04 10:51:40|9053.7|9050.9|9053.9|9051.1|9053.9|9051.1|9053|9050.2|11
1643971910000|2022-02-04 10:51:50|9053.7|9050.9|9052.7|9049.9|9054.7|9051.9|9052.2|9049.4|10
1643971920000|2022-02-04 10:52:00|9053|9050.2|9053.2|9050.4|9053.7|9050.9|9052.7|9049.9|16
1643971930000|2022-02-04 10:52:10|9053.5|9050.7|9052.7|9049.9|9053.7|9050.9|9052.2|9049.4|15
1643971940000|2022-02-04 10:52:20|9052.5|9049.7|9053.5|9050.7|9053.5|9050.7|9052.2|9049.4|10
1643971950000|2022-02-04 10:52:30|9053.7|9050.9|9053.7|9050.9|9054|9051.2|9052.7|9049.9|7
1643971960000|2022-02-04 10:52:40|9053.5|9050.7|9052.7|9049.9|9053.7|9050.9|9052.5|9049.7|5
1643971970000|2022-02-04 10:52:50|9052.5|9049.7|9052.7|9049.9|9052.7|9049.9|9052.5|9049.7|4
1643971980000|2022-02-04 10:53:00|9052.9|9050.1|9050.2|9047.4|9054.7|9051.9|9048.5|9045.7|245
1643971990000|2022-02-04 10:53:10|9050.5|9047.7|9050.2|9047.4|9051.2|9048.4|9050.2|9047.4|15
1643972000000|2022-02-04 10:53:20|9049.7|9046.9|9050.2|9047.4|9050.5|9047.7|9048.2|9045.4|13
1643972010000|2022-02-04 10:53:30|9050|9047.2|9049.2|9046.4|9050.2|9047.4|9048.5|9045.7|7
1643972020000|2022-02-04 10:53:40|9049.7|9046.9|9049.5|9046.7|9050.2|9047.4|9049.5|9046.7|2
1643972030000|2022-02-04 10:53:50|9049.7|9046.9|9049.5|9046.7|9050.2|9047.4|9049.2|9046.4|15
1643972040000|2022-02-04 10:54:00|9050|9047.2|9049.5|9046.7|9050.2|9047.4|9048.2|9045.4|9
1643972050000|2022-02-04 10:54:10|9049.2|9046.4|9047.5|9044.7|9049.2|9046.4|9047.2|9044.4|15
1643972060000|2022-02-04 10:54:20|9047.2|9044.4|9047.7|9044.9|9048.2|9045.4|9047.2|9044.4|4
1643972070000|2022-02-04 10:54:30|9048|9045.2|9051|9048.2|9051|9048.2|9047.5|9044.7|17
1643972080000|2022-02-04 10:54:40|9050.4|9047.6|9049.2|9046.4|9052.9|9050.1|9049.2|9046.4|52
1643972090000|2022-02-04 10:54:50|9050.2|9047.4|9049.2|9046.4|9050.2|9047.4|9049.2|9046.4|6
1643972100000|2022-02-04 10:55:00|9049.9|9047.1|9052.9|9050.1|9053.9|9051.1|9049.9|9047.1|39
1643972110000|2022-02-04 10:55:10|9053.4|9050.6|9053.7|9050.9|9053.9|9051.1|9053.4|9050.6|26
1643972120000|2022-02-04 10:55:20|9053.9|9051.1|9053.4|9050.6|9054.2|9051.4|9053.2|9050.4|9
1643972130000|2022-02-04 10:55:30|9053.2|9050.4|9053.2|9050.4|9053.9|9051.1|9052.4|9049.6|5
1643972140000|2022-02-04 10:55:40|9053.9|9051.1|9055.9|9053.1|9056.2|9053.4|9053.9|9051.1|17
1643972150000|2022-02-04 10:55:50|9056.2|9053.4|9056.2|9053.4|9057.2|9054.4|9055.7|9052.9|9
1643972160000|2022-02-04 10:56:00|9056.7|9053.9|9057.2|9054.4|9057.9|9055.1|9056.7|9053.9|17
1643972170000|2022-02-04 10:56:10|9057|9054.2|9055.4|9052.6|9057|9054.2|9054.9|9052.1|31
1643972180000|2022-02-04 10:56:20|9055.2|9052.4|9054.9|9052.1|9055.9|9053.1|9054.9|9052.1|2
1643972200000|2022-02-04 10:56:40|9054.4|9051.6|9054.9|9052.1|9055.9|9053.1|9054.2|9051.4|22
1643972210000|2022-02-04 10:56:50|9055.2|9052.4|9054.2|9051.4|9055.4|9052.6|9052.2|9049.4|24
1643972220000|2022-02-04 10:57:00|9054.9|9052.1|9053.9|9051.1|9054.9|9052.1|9053.9|9051.1|8
1643972230000|2022-02-04 10:57:10|9053.7|9050.9|9055.4|9052.6|9056.2|9053.4|9053.2|9050.4|19
1643972240000|2022-02-04 10:57:20|9055.2|9052.4|9056.2|9053.4|9056.2|9053.4|9055.2|9052.4|3
1643972250000|2022-02-04 10:57:30|9055.4|9052.6|9058.9|9056.1|9058.9|9056.1|9055.2|9052.4|23
1643972260000|2022-02-04 10:57:40|9059.2|9056.4|9059.4|9056.6|9059.9|9057.1|9058.9|9056.1|20
1643972270000|2022-02-04 10:57:50|9059.2|9056.4|9059.4|9056.6|9059.9|9057.1|9059.2|9056.4|8
1643972280000|2022-02-04 10:58:00|9059.2|9056.4|9058.2|9055.4|9059.9|9057.1|9057.2|9054.4|29
1643972290000|2022-02-04 10:58:10|9057.9|9055.1|9058.2|9055.4|9058.7|9055.9|9057.2|9054.4|12
1643972300000|2022-02-04 10:58:20|9058.4|9055.6|9057.7|9054.9|9058.7|9055.9|9057.2|9054.4|26
1643972310000|2022-02-04 10:58:30|9057.9|9055.1|9057.2|9054.4|9058.9|9056.1|9056.9|9054.1|9
1643972320000|2022-02-04 10:58:40|9057.4|9054.6|9057.2|9054.4|9058.2|9055.4|9057.2|9054.4|9
1643972330000|2022-02-04 10:58:50|9057.4|9054.6|9059.2|9056.4|9060.2|9057.4|9057.4|9054.6|61
1643972340000|2022-02-04 10:59:00|9059|9056.2|9058.2|9055.4|9059|9056.2|9057.2|9054.4|13
1643972350000|2022-02-04 10:59:10|9058|9055.2|9059.2|9056.4|9059.2|9056.4|9057.2|9054.4|21
1643972360000|2022-02-04 10:59:20|9058.9|9056.1|9059.2|9056.4|9059.5|9056.7|9058.9|9056.1|3
1643972370000|2022-02-04 10:59:30|9059|9056.2|9060.2|9057.4|9060.2|9057.4|9058.7|9055.9|11
1643972380000|2022-02-04 10:59:40|9059.9|9057.1|9061.2|9058.4|9061.2|9058.4|9059.9|9057.1|4
1643972390000|2022-02-04 10:59:50|9060.9|9058.1|9061.2|9058.4|9061.5|9058.7|9060.9|9058.1|5
1643972400000|2022-02-04 11:00:00|9060.7|9057.9|9059.2|9056.4|9060.7|9057.9|9059.2|9056.4|10
1643972410000|2022-02-04 11:00:10|9058.9|9056.1|9057.5|9054.7|9059.2|9056.4|9057.2|9054.4|20
1643972420000|2022-02-04 11:00:20|9057.2|9054.4|9057.2|9054.4|9058.4|9055.6|9057.2|9054.4|26
1643972430000|2022-02-04 11:00:30|9056.5|9053.7|9057.2|9054.4|9057.2|9054.4|9056.2|9053.4|19
1643972440000|2022-02-04 11:00:40|9056.9|9054.1|9055.2|9052.4|9057.2|9054.4|9053.5|9050.7|41
1643972450000|2022-02-04 11:00:50|9054.2|9051.4|9054.2|9051.4|9055.2|9052.4|9053.7|9050.9|44
1643972460000|2022-02-04 11:01:00|9053.9|9051.1|9053.2|9050.4|9053.9|9051.1|9052.2|9049.4|14
1643972470000|2022-02-04 11:01:10|9053.4|9050.6|9053.2|9050.4|9053.7|9050.9|9053.2|9050.4|9
1643972480000|2022-02-04 11:01:20|9052.9|9050.1|9053|9050.2|9053.2|9050.4|9052.4|9049.6|4
1643972490000|2022-02-04 11:01:30|9053.2|9050.4|9053.2|9050.4|9053.9|9051.1|9053.2|9050.4|5
1643972500000|2022-02-04 11:01:40|9053.4|9050.6|9053.2|9050.4|9053.9|9051.1|9052.7|9049.9|10
1643972520000|2022-02-04 11:02:00|9053.4|9050.6|9053.2|9050.4|9053.7|9050.9|9052.5|9049.7|20
1643972530000|2022-02-04 11:02:10|9053|9050.2|9056.2|9053.4|9056.2|9053.4|9053|9050.2|22
1643972540000|2022-02-04 11:02:20|9056.5|9053.7|9056.9|9054.1|9057.2|9054.4|9056.2|9053.4|4
1643972550000|2022-02-04 11:02:30|9057.2|9054.4|9056.2|9053.4|9057.2|9054.4|9056.2|9053.4|5
1643972560000|2022-02-04 11:02:40|9055.5|9052.7|9056.2|9053.4|9057.2|9054.4|9055.5|9052.7|13
1643972570000|2022-02-04 11:02:50|9056.4|9053.6|9056.2|9053.4|9057.2|9054.4|9056.2|9053.4|1
1643972580000|2022-02-04 11:03:00|9055.5|9052.7|9054.2|9051.4|9057.2|9054.4|9053.9|9051.1|20
1643972590000|2022-02-04 11:03:10|9053.9|9051.1|9053.2|9050.4|9054.2|9051.4|9053.2|9050.4|5
1643972600000|2022-02-04 11:03:20|9052.9|9050.1|9052.2|9049.4|9053.2|9050.4|9052.2|9049.4|13
1643972610000|2022-02-04 11:03:30|9052|9049.2|9053.2|9050.4|9054.2|9051.4|9051.2|9048.4|28
1643972620000|2022-02-04 11:03:40|9053|9050.2|9052.2|9049.4|9053.2|9050.4|9052.2|9049.4|5
1643972630000|2022-02-04 11:03:50|9052.4|9049.6|9053.2|9050.4|9053.2|9050.4|9052.2|9049.4|4
1643972640000|2022-02-04 11:04:00|9053.4|9050.6|9053.9|9051.1|9055.6|9052.8|9053.2|9050.4|15
1643972650000|2022-02-04 11:04:10|9054.2|9051.4|9053.4|9050.6|9054.2|9051.4|9052.4|9049.6|10
1643972660000|2022-02-04 11:04:20|9053.9|9051.1|9052.2|9049.4|9053.9|9051.1|9052.2|9049.4|9
1643972670000|2022-02-04 11:04:30|9052.4|9049.6|9053.9|9051.1|9053.9|9051.1|9052.2|9049.4|10
1643972680000|2022-02-04 11:04:40|9053.4|9050.6|9055.2|9052.4|9055.9|9053.1|9053.2|9050.4|13
1643972690000|2022-02-04 11:04:50|9055.4|9052.6|9053.2|9050.4|9055.9|9053.1|9053.2|9050.4|9
1643972700000|2022-02-04 11:05:00|9053|9050.2|9051.2|9048.4|9053|9050.2|9049.2|9046.4|48
1643972710000|2022-02-04 11:05:10|9050.5|9047.7|9051.2|9048.4|9051.2|9048.4|9050.2|9047.4|50
1643972720000|2022-02-04 11:05:20|||||||||4
1643972730000|2022-02-04 11:05:30|9050.7|9047.9|9051.2|9048.4|9051.2|9048.4|9050.2|9047.4|8
1643972740000|2022-02-04 11:05:40|9050.7|9047.9|9050.2|9047.4|9051.2|9048.4|9049.2|9046.4|20
1643972750000|2022-02-04 11:05:50|9049.9|9047.1|9050.2|9047.4|9050.2|9047.4|9049.4|9046.6|11
1643972760000|2022-02-04 11:06:00|9050.6|9047.8|9051.6|9048.8|9052.2|9049.4|9050.6|9047.8|21
1643972770000|2022-02-04 11:06:10|9052.2|9049.4|9050.2|9047.4|9052.2|9049.4|9050.2|9047.4|7
1643972780000|2022-02-04 11:06:20|9050.4|9047.6|9049.2|9046.4|9052.2|9049.4|9049.2|9046.4|34
1643972790000|2022-02-04 11:06:30|9048.7|9045.9|9049.2|9046.4|9049.2|9046.4|9048.4|9045.6|6
1643972800000|2022-02-04 11:06:40|9049.6|9046.8|9049.2|9046.4|9050.2|9047.4|9049.2|9046.4|4
1643972810000|2022-02-04 11:06:50|9050.6|9047.8|9051.2|9048.4|9051.2|9048.4|9050.6|9047.8|7
1643972820000|2022-02-04 11:07:00|9051.4|9048.6|9049.2|9046.4|9051.6|9048.8|9049.2|9046.4|15
1643972830000|2022-02-04 11:07:10|9048.9|9046.1|9048.2|9045.4|9049.2|9046.4|9047.4|9044.6|20
1643972840000|2022-02-04 11:07:20|9048.6|9045.8|9049.2|9046.4|9050.2|9047.4|9048.2|9045.4|27
1643972850000|2022-02-04 11:07:30|9048.4|9045.6|9046.4|9043.6|9049.2|9046.4|9046.2|9043.4|24
1643972860000|2022-02-04 11:07:40|9046.7|9043.9|9040.9|9038.1|9046.7|9043.9|9040.2|9037.4|106
1643972870000|2022-02-04 11:07:50|9041.2|9038.4|9042.4|9039.6|9043.2|9040.4|9040.9|9038.1|46
1643972880000|2022-02-04 11:08:00|9041.4|9038.6|9043.7|9040.9|9045.2|9042.4|9040.4|9037.6|64
1643972890000|2022-02-04 11:08:10|9043.9|9041.1|9041.4|9038.6|9043.9|9041.1|9040.4|9037.6|25
1643972900000|2022-02-04 11:08:20|9041.9|9039.1|9041.2|9038.4|9042.2|9039.4|9039.4|9036.6|61
1643972910000|2022-02-04 11:08:30|9041.4|9038.6|9039.4|9036.6|9041.4|9038.6|9037.6|9034.8|63
1643972920000|2022-02-04 11:08:40|9038.7|9035.9|9037.4|9034.6|9039.4|9036.6|9037.2|9034.4|29
1643972930000|2022-02-04 11:08:50|9037.9|9035.1|9036.7|9033.9|9038.7|9035.9|9034.7|9031.9|93
1643972940000|2022-02-04 11:09:00|9037.4|9034.6|9038.2|9035.4|9039.4|9036.6|9037.2|9034.4|58
1643972950000|2022-02-04 11:09:10|9037.9|9035.1|9039.7|9036.9|9040.2|9037.4|9036.7|9033.9|31
1643972960000|2022-02-04 11:09:20|9039.4|9036.6|9036.9|9034.1|9040.2|9037.4|9036.9|9034.1|74
1643972970000|2022-02-04 11:09:30|9037.2|9034.4|9036.7|9033.9|9037.2|9034.4|9036.7|9033.9|8
1643972980000|2022-02-04 11:09:40|9036.4|9033.6|9036.2|9033.4|9036.4|9033.6|9035.4|9032.6|32
1643972990000|2022-02-04 11:09:50|9035.9|9033.1|9035.7|9032.9|9037.2|9034.4|9035.4|9032.6|25
1643973000000|2022-02-04 11:10:00|9035.9|9033.1|9036.2|9033.4|9036.7|9033.9|9035.4|9032.6|18
1643973010000|2022-02-04 11:10:10|9036.7|9033.9|9037.9|9035.1|9038.2|9035.4|9036.7|9033.9|19
1643973020000|2022-02-04 11:10:20|9037.7|9034.9|9039.4|9036.6|9039.9|9037.1|9037.7|9034.9|20
1643973030000|2022-02-04 11:10:30|9039.7|9036.9|9039.4|9036.6|9039.7|9036.9|9039.2|9036.4|7
1643973040000|2022-02-04 11:10:40|9038.7|9035.9|9038.7|9035.9|9039.7|9036.9|9038.4|9035.6|16
1643973050000|2022-02-04 11:10:50|9039.2|9036.4|9042.2|9039.4|9043.2|9040.4|9039.2|9036.4|43
1643973060000|2022-02-04 11:11:00|9042.4|9039.6|9044.2|9041.4|9044.4|9041.6|9042.2|9039.4|24
1643973070000|2022-02-04 11:11:10|9044.1|9041.3|9041.9|9039.1|9044.1|9041.3|9041.4|9038.6|20
1643973080000|2022-02-04 11:11:20|9041.7|9038.9|9041.1|9038.3|9042.1|9039.3|9040.4|9037.6|24
1643973090000|2022-02-04 11:11:30|9040.9|9038.1|9041.4|9038.6|9041.4|9038.6|9040.4|9037.6|1
1643973100000|2022-02-04 11:11:40|9040.9|9038.1|9040.1|9037.3|9041.1|9038.3|9039.4|9036.6|6
1643973110000|2022-02-04 11:11:50|9040.4|9037.6|9039.9|9037.1|9040.4|9037.6|9038.1|9035.3|56
1643973120000|2022-02-04 11:12:00|9040.1|9037.3|9039.9|9037.1|9040.1|9037.3|9039.4|9036.6|3
1643973130000|2022-02-04 11:12:10|9039.7|9036.9|9039.7|9036.9|9039.7|9036.9|9038.1|9035.3|6
1643973140000|2022-02-04 11:12:20|9039.4|9036.6|9038.7|9035.9|9039.7|9036.9|9038.7|9035.9|12
1643973150000|2022-02-04 11:12:30|9038.4|9035.6|9040.1|9037.3|9040.1|9037.3|9038.4|9035.6|5
1643973160000|2022-02-04 11:12:40|9039.9|9037.1|9038.7|9035.9|9039.9|9037.1|9037.7|9034.9|24
1643973170000|2022-02-04 11:12:50|9039.1|9036.3|9038.1|9035.3|9039.1|9036.3|9038.1|9035.3|12
1643973180000|2022-02-04 11:13:00|9038.4|9035.6|9040.1|9037.3|9040.1|9037.3|9038.1|9035.3|8
1643973190000|2022-02-04 11:13:10|9039.9|9037.1|9039.1|9036.3|9040.1|9037.3|9038.4|9035.6|19
1643973200000|2022-02-04 11:13:20|9038.4|9035.6|9037.1|9034.3|9038.9|9036.1|9037.1|9034.3|14
1643973210000|2022-02-04 11:13:30|9036.9|9034.1|9037.9|9035.1|9038.1|9035.3|9036.7|9033.9|12
1643973220000|2022-02-04 11:13:40|9037.7|9034.9|9038.1|9035.3|9038.7|9035.9|9037.4|9034.6|4
1643973230000|2022-02-04 11:13:50|9037.9|9035.1|9037.7|9034.9|9038.7|9035.9|9037.7|9034.9|3
1643973240000|2022-02-04 11:14:00|9037.4|9034.6|9038.4|9035.6|9039.1|9036.3|9036.6|9033.8|37
1643973250000|2022-02-04 11:14:10|9038.9|9036.1|9038.9|9036.1|9039.1|9036.3|9038.4|9035.6|23
1643973260000|2022-02-04 11:14:20|9038.4|9035.6|9038.4|9035.6|9039.1|9036.3|9037.7|9034.9|29
1643973270000|2022-02-04 11:14:30|9038.1|9035.3|9040.9|9038.1|9040.9|9038.1|9038.1|9035.3|46
1643973280000|2022-02-04 11:14:40|9042.9|9040.1|9042.9|9040.1|9043.1|9040.3|9042.1|9039.3|45
1643973290000|2022-02-04 11:14:50|9043.1|9040.3|9040.4|9037.6|9044.1|9041.3|9040.1|9037.3|68
1643973300000|2022-02-04 11:15:00|9040.1|9037.3|9037.1|9034.3|9040.1|9037.3|9036.4|9033.6|22
1643973310000|2022-02-04 11:15:10|9037.6|9034.8|9039.1|9036.3|9040.1|9037.3|9037.6|9034.8|30
1643973320000|2022-02-04 11:15:20|9039.4|9036.6|9037.9|9035.1|9040.1|9037.3|9037.9|9035.1|46
1643973330000|2022-02-04 11:15:30|9037.4|9034.6|9038.1|9035.3|9038.1|9035.3|9036.4|9033.6|16
1643973340000|2022-02-04 11:15:40|9037.9|9035.1|9038.1|9035.3|9038.1|9035.3|9035.1|9032.3|42
1643973350000|2022-02-04 11:15:50|9037.9|9035.1|9039.6|9036.8|9039.6|9036.8|9037.9|9035.1|28
1643973360000|2022-02-04 11:16:00|9040.6|9037.8|9040.6|9037.8|9040.9|9038.1|9039.1|9036.3|27
1643973370000|2022-02-04 11:16:10|9040.1|9037.3|9040.1|9037.3|9040.6|9037.8|9039.1|9036.3|19
1643973380000|2022-02-04 11:16:20|9039.9|9037.1|9038.6|9035.8|9039.9|9037.1|9038.1|9035.3|12
1643973390000|2022-02-04 11:16:30|9039.1|9036.3|9039.6|9036.8|9039.9|9037.1|9038.1|9035.3|10
1643973400000|2022-02-04 11:16:40|9039.1|9036.3|9041.1|9038.3|9041.6|9038.8|9039.1|9036.3|8
1643973410000|2022-02-04 11:16:50|9041.3|9038.5|9042.6|9039.8|9043.8|9041|9041.3|9038.5|47
1643973420000|2022-02-04 11:17:00|9042.8|9040|9043.6|9040.8|9043.6|9040.8|9042.6|9039.8|16
1643973430000|2022-02-04 11:17:10|9043.3|9040.5|9042.6|9039.8|9043.3|9040.5|9041.8|9039|14
1643973440000|2022-02-04 11:17:20|9042.8|9040|9044.6|9041.8|9044.6|9041.8|9042.6|9039.8|19
1643973450000|2022-02-04 11:17:30|9044.1|9041.3|9043.6|9040.8|9044.1|9041.3|9042.6|9039.8|11
1643973460000|2022-02-04 11:17:40|9043.8|9041|9045.6|9042.8|9045.6|9042.8|9043.8|9041|15
1643973470000|2022-02-04 11:17:50|9047.6|9044.8|9052.3|9049.5|9052.8|9050|9047.6|9044.8|164
1643973480000|2022-02-04 11:18:00|9052|9049.2|9056|9053.2|9056|9053.2|9052|9049.2|70
1643973490000|2022-02-04 11:18:10|9055.8|9053|9057|9054.2|9057|9054.2|9055.3|9052.5|17
1643973500000|2022-02-04 11:18:20|9056.7|9053.9|9062|9059.2|9063.5|9060.7|9056.3|9053.5|220
1643973510000|2022-02-04 11:18:30|9061.8|9059|9061.8|9059|9062|9059.2|9060|9057.2|46
1643973520000|2022-02-04 11:18:40|9062.3|9059.5|9063.8|9061|9065|9062.2|9062.3|9059.5|48
1643973530000|2022-02-04 11:18:50|9064|9061.2|9065|9062.2|9065|9062.2|9063.3|9060.5|22
1643973540000|2022-02-04 11:19:00|9064.3|9061.5|9067|9064.2|9067.3|9064.5|9064|9061.2|44
1643973550000|2022-02-04 11:19:10|9066.8|9064|9065|9062.2|9066.8|9064|9064.6|9061.8|22
1643973560000|2022-02-04 11:19:20|9065.5|9062.7|9069|9066.2|9069.3|9066.5|9065|9062.2|85
1643973570000|2022-02-04 11:19:30|9068.8|9066|9070|9067.2|9072|9069.2|9068.8|9066|72
1643973580000|2022-02-04 11:19:40|9069.6|9066.8|9070|9067.2|9071.3|9068.5|9069|9066.2|81
1643973590000|2022-02-04 11:19:50|9070.5|9067.7|9070.8|9068|9071|9068.2|9070.3|9067.5|26
1643973600000|2022-02-04 11:20:00|9070.3|9067.5|9069|9066.2|9071.3|9068.5|9067.8|9065|68
1643973610000|2022-02-04 11:20:10|9068.8|9066|9066.5|9063.7|9068.8|9066|9065.5|9062.7|34
1643973620000|2022-02-04 11:20:20|9066.8|9064|9066|9063.2|9067|9064.2|9065|9062.2|15
1643973630000|2022-02-04 11:20:30|9065.3|9062.5|9066|9063.2|9066.8|9064|9065|9062.2|17
1643973640000|2022-02-04 11:20:40|9066.2|9063.4|9066.6|9063.8|9066.8|9064|9065.5|9062.7|50
1643973650000|2022-02-04 11:20:50|9066.8|9064|9069|9066.2|9069|9066.2|9066.3|9063.5|27
1643973660000|2022-02-04 11:21:00|9068.8|9066|9068|9065.2|9069|9066.2|9066|9063.2|59
1643973670000|2022-02-04 11:21:10|9067.8|9065|9065|9062.2|9068|9065.2|9065|9062.2|10
1643973680000|2022-02-04 11:21:20|9065.2|9062.4|9065.2|9062.4|9066|9063.2|9065|9062.2|14
1643973690000|2022-02-04 11:21:30|9065.5|9062.7|9065.3|9062.5|9066|9063.2|9065|9062.2|9
1643973700000|2022-02-04 11:21:40|9065.5|9062.7|9067.2|9064.4|9068.3|9065.5|9065|9062.2|27
1643973710000|2022-02-04 11:21:50|9067.8|9065|9066|9063.2|9068|9065.2|9066|9063.2|11
1643973720000|2022-02-04 11:22:00|9066.2|9063.4|9066|9063.2|9066.3|9063.5|9064|9061.2|34
1643973730000|2022-02-04 11:22:10|9065.8|9063|9065|9062.2|9066.5|9063.7|9065|9062.2|14
1643973740000|2022-02-04 11:22:20|9066|9063.2|9066.3|9063.5|9067|9064.2|9066|9063.2|16
1643973750000|2022-02-04 11:22:30|9065.6|9062.8|9064.5|9061.7|9065.8|9063|9064|9061.2|16
1643973760000|2022-02-04 11:22:40|9064|9061.2|9065.5|9062.7|9066|9063.2|9064|9061.2|22
1643973770000|2022-02-04 11:22:50|9065.3|9062.5|9064.3|9061.5|9066.3|9063.5|9063.8|9061|162
1643973780000|2022-02-04 11:23:00|9064.1|9061.3|9066.3|9063.5|9067|9064.2|9063.8|9061|62
1643973790000|2022-02-04 11:23:10|9065.8|9063|9065|9062.2|9066.5|9063.7|9063.8|9061|14
1643973800000|2022-02-04 11:23:20|9065.3|9062.5|9066.8|9064|9067|9064.2|9064.5|9061.7|9
1643973810000|2022-02-04 11:23:30|9067.3|9064.5|9066.5|9063.7|9067.5|9064.7|9066.5|9063.7|13
1643973820000|2022-02-04 11:23:40|9066.3|9063.5|9065.5|9062.7|9066.5|9063.7|9064.5|9061.7|19
1643973830000|2022-02-04 11:23:50|9065.8|9063|9067.5|9064.7|9067.5|9064.7|9065.3|9062.5|27
1643973840000|2022-02-04 11:24:00|9067.1|9064.3|9066.5|9063.7|9067.5|9064.7|9066.5|9063.7|21
1643973850000|2022-02-04 11:24:10|9066.8|9064|9065.5|9062.7|9067.5|9064.7|9065.5|9062.7|12
1643973860000|2022-02-04 11:24:20|9066.3|9063.5|9067.5|9064.7|9067.5|9064.7|9065.5|9062.7|12
1643973870000|2022-02-04 11:24:30|9068|9065.2|9071.5|9068.7|9071.8|9069|9067.5|9064.7|41
1643973880000|2022-02-04 11:24:40|9071.1|9068.3|9072.3|9069.5|9073.1|9070.3|9071.1|9068.3|81
1643973890000|2022-02-04 11:24:50|9072.8|9070|9081.5|9078.7|9082.5|9079.7|9072.8|9070|260
1643973900000|2022-02-04 11:25:00|9081.8|9079|9082.5|9079.7|9086|9083.2|9080.5|9077.7|130
1643973910000|2022-02-04 11:25:10|9082.8|9080|9098|9095.2|9099|9096.2|9082.5|9079.7|559
1643973920000|2022-02-04 11:25:20|9097.8|9095|9095|9092.2|9098|9095.2|9092.5|9089.7|158
1643973930000|2022-02-04 11:25:30|9094.8|9092|9096.5|9093.7|9096.5|9093.7|9092.5|9089.7|110
1643973940000|2022-02-04 11:25:40|9097.3|9094.5|9105.7|9102.9|9106.7|9103.9|9095.5|9092.7|391
1643973950000|2022-02-04 11:25:50|9105.2|9102.4|9105|9102.2|9106|9103.2|9102.8|9100|130
1643973960000|2022-02-04 11:26:00|9104|9101.2|9104|9101.2|9107|9104.2|9104|9101.2|118
1643973970000|2022-02-04 11:26:10|9103|9100.2|9100|9097.2|9105|9102.2|9099.7|9096.9|135
1643973980000|2022-02-04 11:26:20|9100.4|9097.6|9101|9098.2|9104|9101.2|9099.8|9097|107
1643973990000|2022-02-04 11:26:30|9101.3|9098.5|9102.5|9099.7|9102.8|9100|9100.8|9098|69
1643974000000|2022-02-04 11:26:40|9102|9099.2|9103.5|9100.7|9103.8|9101|9102|9099.2|30
1643974010000|2022-02-04 11:26:50|9103.3|9100.5|9100.5|9097.7|9103.5|9100.7|9100.5|9097.7|75
1643974020000|2022-02-04 11:27:00|9101.5|9098.7|9103.5|9100.7|9104|9101.2|9101.5|9098.7|32
1643974030000|2022-02-04 11:27:10|9102.5|9099.7|9101.5|9098.7|9103|9100.2|9100.5|9097.7|50
1643974040000|2022-02-04 11:27:20|9100.8|9098|9104|9101.2|9105|9102.2|9100.5|9097.7|62
1643974050000|2022-02-04 11:27:30|9104.3|9101.5|9102.5|9099.7|9105|9102.2|9102.5|9099.7|30
1643974060000|2022-02-04 11:27:40|9102.8|9100|9101.8|9099|9103|9100.2|9101.5|9098.7|20
1643974070000|2022-02-04 11:27:50|9102|9099.2|9101.8|9099|9103|9100.2|9101.5|9098.7|44
1643974080000|2022-02-04 11:28:00|9102|9099.2|9104|9101.2|9106.3|9103.5|9102|9099.2|74
1643974090000|2022-02-04 11:28:10|9104.5|9101.7|9105|9102.2|9106|9103.2|9104.2|9101.4|29
1643974100000|2022-02-04 11:28:20|9104.7|9101.9|9103.5|9100.7|9105.5|9102.7|9103.5|9100.7|53
1643974110000|2022-02-04 11:28:30|9104.2|9101.4|9104.2|9101.4|9104.5|9101.7|9103.5|9100.7|16
1643974120000|2022-02-04 11:28:40|9104|9101.2|9106.5|9103.7|9106.5|9103.7|9102|9099.2|128
1643974130000|2022-02-04 11:28:50|9106.1|9103.3|9106|9103.2|9106.5|9103.7|9104.5|9101.7|45
1643974140000|2022-02-04 11:29:00|9105.5|9102.7|9102.7|9099.9|9106|9103.2|9102.5|9099.7|93
1643974150000|2022-02-04 11:29:10|9103|9100.2|9103.5|9100.7|9104.5|9101.7|9102.5|9099.7|58
1643974160000|2022-02-04 11:29:20|9103.7|9100.9|9105.5|9102.7|9106.5|9103.7|9103.5|9100.7|32
1643974170000|2022-02-04 11:29:30|9105.7|9102.9|9105.5|9102.7|9106.2|9103.4|9103.7|9100.9|26
1643974180000|2022-02-04 11:29:40|9105|9102.2|9103.5|9100.7|9105|9102.2|9102.5|9099.7|18
1643974190000|2022-02-04 11:29:50|9104|9101.2|9093.1|9090.3|9104|9101.2|9092.3|9089.5|142
1643974200000|2022-02-04 11:30:00|9093.3|9090.5|9090.5|9087.7|9094.1|9091.3|9089.3|9086.5|129
1643974210000|2022-02-04 11:30:10|9089.8|9087|9089.5|9086.7|9090.5|9087.7|9087.3|9084.5|81
1643974220000|2022-02-04 11:30:20|9088.5|9085.7|9089.5|9086.7|9089.5|9086.7|9086.5|9083.7|47
1643974230000|2022-02-04 11:30:30|9089.3|9086.5|9083.3|9080.5|9089.5|9086.7|9082.3|9079.5|161
1643974240000|2022-02-04 11:30:40|9083.1|9080.3|9084.5|9081.7|9084.8|9082|9083.1|9080.3|92
1643974250000|2022-02-04 11:30:50|9084.3|9081.5|9077.1|9074.3|9084.5|9081.7|9076.1|9073.3|141
1643974260000|2022-02-04 11:31:00|9077.3|9074.5|9077.6|9074.8|9079.1|9076.3|9077.1|9074.3|60
1643974270000|2022-02-04 11:31:10|9078.1|9075.3|9078.1|9075.3|9079.1|9076.3|9077.1|9074.3|43
1643974280000|2022-02-04 11:31:20|9077.8|9075|9077.1|9074.3|9078.1|9075.3|9076.1|9073.3|36
1643974290000|2022-02-04 11:31:30|9077.5|9074.7|9076.3|9073.5|9078.1|9075.3|9074.1|9071.3|117
1643974300000|2022-02-04 11:31:40|9076.8|9074|9072.1|9069.3|9076.8|9074|9072.1|9069.3|24
1643974310000|2022-02-04 11:31:50|9073.1|9070.3|9073.1|9070.3|9073.1|9070.3|9072.1|9069.3|43
1643974320000|2022-02-04 11:32:00|9074.1|9071.3|9074.1|9071.3|9075.5|9072.7|9073.1|9070.3|33
1643974330000|2022-02-04 11:32:10|9073.1|9070.3|9075.1|9072.3|9075.1|9072.3|9073.1|9070.3|28
1643974340000|2022-02-04 11:32:20|9075.8|9073|9074.5|9071.7|9076.5|9073.7|9074.1|9071.3|38
1643974350000|2022-02-04 11:32:30|9074.8|9072|9073.1|9070.3|9075.1|9072.3|9072.1|9069.3|32
1643974360000|2022-02-04 11:32:40|9073.3|9070.5|9075.1|9072.3|9076.1|9073.3|9073.3|9070.5|46
1643974370000|2022-02-04 11:32:50|9075.3|9072.5|9077.1|9074.3|9077.1|9074.3|9075.1|9072.3|28
1643974380000|2022-02-04 11:33:00|9077.5|9074.7|9076.1|9073.3|9077.5|9074.7|9075.1|9072.3|30
1643974390000|2022-02-04 11:33:10|9076.8|9074|9076.1|9073.3|9076.8|9074|9076.1|9073.3|6
1643974400000|2022-02-04 11:33:20|9076|9073.2|9073|9070.2|9076|9073.2|9072.8|9070|16
1643974410000|2022-02-04 11:33:30|9072.8|9070|9073|9070.2|9073|9070.2|9072|9069.2|19
1643974420000|2022-02-04 11:33:40|9072.8|9070|9072.8|9070|9073|9070.2|9072.3|9069.5|7
1643974430000|2022-02-04 11:33:50|9073|9070.2|9072.8|9070|9073|9070.2|9072.3|9069.5|5
1643974440000|2022-02-04 11:34:00|9073|9070.2|9076|9073.2|9076|9073.2|9073|9070.2|12
1643974450000|2022-02-04 11:34:10|9077|9074.2|9075.8|9073|9078|9075.2|9075.5|9072.7|25
1643974460000|2022-02-04 11:34:20|9075.6|9072.8|9073.8|9071|9076|9073.2|9073.8|9071|6
1643974470000|2022-02-04 11:34:30|9074|9071.2|9075|9072.2|9075.3|9072.5|9073.8|9071|7
1643974480000|2022-02-04 11:34:40|9075.3|9072.5|9073|9070.2|9075.3|9072.5|9072.8|9070|14
1643974490000|2022-02-04 11:34:50|9073.8|9071|9077|9074.2|9078|9075.2|9073.3|9070.5|44
1643974500000|2022-02-04 11:35:00|9076.8|9074|9075|9072.2|9077|9074.2|9075|9072.2|29
1643974510000|2022-02-04 11:35:10|9075.3|9072.5|9076|9073.2|9077.3|9074.5|9075|9072.2|32
1643974520000|2022-02-04 11:35:20|9076.5|9073.7|9076|9073.2|9077.5|9074.7|9075.3|9072.5|22
1643974530000|2022-02-04 11:35:30|9077|9074.2|9077|9074.2|9077.3|9074.5|9076|9073.2|9
1643974540000|2022-02-04 11:35:40|9076.6|9073.8|9080.8|9078|9081.8|9079|9076|9073.2|57
1643974550000|2022-02-04 11:35:50|9080.5|9077.7|9082.8|9080|9082.8|9080|9079.8|9077|42
1643974560000|2022-02-04 11:36:00|9082.5|9079.7|9082.8|9080|9083.8|9081|9082.3|9079.5|27
1643974570000|2022-02-04 11:36:10|9082.5|9079.7|9081.3|9078.5|9082.8|9080|9080|9077.2|61
1643974580000|2022-02-04 11:36:20|9081|9078.2|9080.3|9077.5|9082|9079.2|9078.5|9075.7|28
1643974590000|2022-02-04 11:36:30|9080|9077.2|9079|9076.2|9080.3|9077.5|9079|9076.2|17
1643974600000|2022-02-04 11:36:40|9078.6|9075.8|9076.3|9073.5|9078.6|9075.8|9076|9073.2|24
1643974610000|2022-02-04 11:36:50|9076.8|9074|9077|9074.2|9077.5|9074.7|9076|9073.2|14
1643974620000|2022-02-04 11:37:00|9077.3|9074.5|9079|9076.2|9079|9076.2|9076|9073.2|22
1643974630000|2022-02-04 11:37:10|9078.6|9075.8|9077|9074.2|9078.6|9075.8|9076.8|9074|24
1643974640000|2022-02-04 11:37:20|9076.8|9074|9077|9074.2|9077.5|9074.7|9076.8|9074|4
1643974650000|2022-02-04 11:37:30|9076.8|9074|9078|9075.2|9078|9075.2|9076.3|9073.5|11
1643974660000|2022-02-04 11:37:40|9078.8|9076|9075.8|9073|9079|9076.2|9075|9072.2|31
1643974670000|2022-02-04 11:37:50|9076|9073.2|9080.3|9077.5|9081|9078.2|9076|9073.2|28
1643974680000|2022-02-04 11:38:00|9080.5|9077.7|9079.3|9076.5|9081|9078.2|9078|9075.2|16
1643974690000|2022-02-04 11:38:10|9080|9077.2|9080|9077.2|9081|9078.2|9079|9076.2|20
1643974700000|2022-02-04 11:38:20|9080.3|9077.5|9081.5|9078.7|9081.5|9078.7|9079.3|9076.5|5
1643974710000|2022-02-04 11:38:30|9081|9078.2|9083.5|9080.7|9084|9081.2|9079.8|9077|32
1643974720000|2022-02-04 11:38:40|9083.3|9080.5|9084.3|9081.5|9087.8|9085|9083|9080.2|49
1643974730000|2022-02-04 11:38:50|9084|9081.2|9082.5|9079.7|9084|9081.2|9082|9079.2|31
1643974740000|2022-02-04 11:39:00|9082.2|9079.4|9081|9078.2|9082.2|9079.4|9080|9077.2|13
1643974750000|2022-02-04 11:39:10|9080|9077.2|9082.5|9079.7|9082.7|9079.9|9080|9077.2|14
1643974760000|2022-02-04 11:39:20|9082.7|9079.9|9082|9079.2|9083|9080.2|9081.5|9078.7|4
1643974770000|2022-02-04 11:39:30|9082.6|9079.8|9082.2|9079.4|9083|9080.2|9082|9079.2|11
1643974780000|2022-02-04 11:39:40|9082.5|9079.7|9081|9078.2|9083|9080.2|9080.3|9077.5|11
1643974790000|2022-02-04 11:39:50|9080.8|9078|9080|9077.2|9081|9078.2|9080|9077.2|9
1643974800000|2022-02-04 11:40:00|9079.2|9076.4|9078.5|9075.7|9080|9077.2|9078|9075.2|41
1643974810000|2022-02-04 11:40:10|9078.8|9076|9072.6|9069.8|9078.8|9076|9072.3|9069.5|122
1643974820000|2022-02-04 11:40:20|9072.3|9069.5|9074.8|9072|9075.6|9072.8|9067.3|9064.5|130
1643974830000|2022-02-04 11:40:30|9075.5|9072.7|9075.8|9073|9077|9074.2|9075|9072.2|14
1643974840000|2022-02-04 11:40:40|9075.6|9072.8|9073.6|9070.8|9075.8|9073|9072.6|9069.8|74
1643974850000|2022-02-04 11:40:50|9073.3|9070.5|9073.8|9071|9074.3|9071.5|9073|9070.2|3
1643974860000|2022-02-04 11:41:00|9074|9071.2|9074.6|9071.8|9075.3|9072.5|9073.6|9070.8|18
1643974870000|2022-02-04 11:41:10|9074.8|9072|9083.5|9080.7|9083.5|9080.7|9074.6|9071.8|289
1643974880000|2022-02-04 11:41:20|9083.7|9080.9|9085.2|9082.4|9085.7|9082.9|9083.7|9080.9|38
1643974890000|2022-02-04 11:41:30|9085.5|9082.7|9084.7|9081.9|9085.5|9082.7|9083.7|9080.9|18
1643974900000|2022-02-04 11:41:40|9084.5|9081.7|9084.5|9081.7|9085|9082.2|9083.5|9080.7|12
1643974910000|2022-02-04 11:41:50|9084.7|9081.9|9083.2|9080.4|9085.7|9082.9|9082.7|9079.9|24
1643974920000|2022-02-04 11:42:00|9082.7|9079.9|9083.2|9080.4|9083.7|9080.9|9082.7|9079.9|19
1643974930000|2022-02-04 11:42:10|9083.5|9080.7|9082|9079.2|9083.5|9080.7|9082|9079.2|3
1643974940000|2022-02-04 11:42:20|9082.2|9079.4|9083.5|9080.7|9083.5|9080.7|9082|9079.2|3
1643974950000|2022-02-04 11:42:30|9084|9081.2|9089.7|9086.9|9090|9087.2|9084|9081.2|33
1643974960000|2022-02-04 11:42:40|9089|9086.2|9089.7|9086.9|9090.2|9087.4|9088.7|9085.9|13
1643974970000|2022-02-04 11:42:50|9090.2|9087.4|9088.7|9085.9|9090.5|9087.7|9088.7|9085.9|29
1643974980000|2022-02-04 11:43:00|9089|9086.2|9085.7|9082.9|9089.2|9086.4|9085.7|9082.9|45
1643974990000|2022-02-04 11:43:10|9085.2|9082.4|9084.7|9081.9|9085.5|9082.7|9084.2|9081.4|20
1643975000000|2022-02-04 11:43:20|9085|9082.2|9086.5|9083.7|9087.2|9084.4|9084.5|9081.7|10
1643975010000|2022-02-04 11:43:30|9087.2|9084.4|9086.5|9083.7|9087.2|9084.4|9085.5|9082.7|12
1643975020000|2022-02-04 11:43:40|9086.2|9083.4|9082.7|9079.9|9086.2|9083.4|9082.7|9079.9|32
1643975030000|2022-02-04 11:43:50|9083|9080.2|9083.5|9080.7|9083.7|9080.9|9082.7|9079.9|11
1643975040000|2022-02-04 11:44:00|9083.7|9080.9|9083|9080.2|9086.2|9083.4|9083|9080.2|50
1643975050000|2022-02-04 11:44:10|9083.2|9080.4|9082.7|9079.9|9084|9081.2|9082.7|9079.9|11
1643975060000|2022-02-04 11:44:20|9083|9080.2|9085|9082.2|9085.2|9082.4|9083|9080.2|14
1643975070000|2022-02-04 11:44:30|9085.5|9082.7|9085|9082.2|9086.2|9083.4|9084|9081.2|27
1643975080000|2022-02-04 11:44:40|9084.7|9081.9|9083.7|9080.9|9084.7|9081.9|9083|9080.2|10
1643975090000|2022-02-04 11:44:50|9083|9080.2|9084|9081.2|9084.4|9081.6|9083|9080.2|7
1643975100000|2022-02-04 11:45:00|9083.7|9080.9|9087.4|9084.6|9087.7|9084.9|9083.7|9080.9|20
1643975110000|2022-02-04 11:45:10|9087|9084.2|9086|9083.2|9087.2|9084.4|9085.4|9082.6|22
1643975120000|2022-02-04 11:45:20|9085.4|9082.6|9084|9081.2|9086|9083.2|9084|9081.2|45
1643975130000|2022-02-04 11:45:30|9084.4|9081.6|9081|9078.2|9085|9082.2|9081|9078.2|43
1643975140000|2022-02-04 11:45:40|9082|9079.2|9081|9078.2|9082|9079.2|9080|9077.2|21
1643975150000|2022-02-04 11:45:50|9080.5|9077.7|9082|9079.2|9082.2|9079.4|9080|9077.2|32
1643975160000|2022-02-04 11:46:00|9082.2|9079.4|9084|9081.2|9084.4|9081.6|9082|9079.2|6
1643975170000|2022-02-04 11:46:10|9083.4|9080.6|9082.7|9079.9|9083.7|9080.9|9082.4|9079.6|0
1643975180000|2022-02-04 11:46:20|9083|9080.2|9083.2|9080.4|9083.4|9080.6|9082.2|9079.4|3
1643975190000|2022-02-04 11:46:30|9083.4|9080.6|9085.2|9082.4|9085.4|9082.6|9083.4|9080.6|14
1643975200000|2022-02-04 11:46:40|9085.4|9082.6|9085|9082.2|9085.4|9082.6|9084.7|9081.9|7
1643975210000|2022-02-04 11:46:50|9087.2|9084.4|9090.4|9087.6|9092.4|9089.6|9087.2|9084.4|112
1643975220000|2022-02-04 11:47:00|9090.9|9088.1|9090.4|9087.6|9092.4|9089.6|9090.4|9087.6|89
1643975230000|2022-02-04 11:47:10|9090.2|9087.4|9091.4|9088.6|9091.7|9088.9|9089.2|9086.4|40
1643975240000|2022-02-04 11:47:20|9091.2|9088.4|9090.2|9087.4|9091.4|9088.6|9089.7|9086.9|15
1643975250000|2022-02-04 11:47:30|9090.4|9087.6|9090.4|9087.6|9090.7|9087.9|9089.7|9086.9|15
1643975260000|2022-02-04 11:47:40|9090.7|9087.9|9089.7|9086.9|9090.7|9087.9|9089.4|9086.6|7
1643975270000|2022-02-04 11:47:50|9089.4|9086.6|9087.4|9084.6|9089.7|9086.9|9086.7|9083.9|26
1643975280000|2022-02-04 11:48:00|9087.7|9084.9|9087.4|9084.6|9088|9085.2|9086.7|9083.9|18
1643975290000|2022-02-04 11:48:10|9087.7|9084.9|9090.4|9087.6|9090.4|9087.6|9086.7|9083.9|61
1643975300000|2022-02-04 11:48:20|9090.2|9087.4|9090.4|9087.6|9090.4|9087.6|9089.4|9086.6|16
1643975310000|2022-02-04 11:48:30|9090.9|9088.1|9091.7|9088.9|9092.7|9089.9|9090.7|9087.9|26
1643975320000|2022-02-04 11:48:40|9091.2|9088.4|9090.2|9087.4|9091.4|9088.6|9088|9085.2|79
1643975330000|2022-02-04 11:48:50|9090.4|9087.6|9089.7|9086.9|9091.4|9088.6|9089.7|9086.9|9
1643975340000|2022-02-04 11:49:00|9090|9087.2|9088.4|9085.6|9090|9087.2|9088|9085.2|15
1643975350000|2022-02-04 11:49:10|9088|9085.2|9086|9083.2|9088|9085.2|9085.4|9082.6|51
1643975360000|2022-02-04 11:49:20|9086.4|9083.6|9086.4|9083.6|9087.4|9084.6|9086|9083.2|27
1643975370000|2022-02-04 11:49:30|9086.7|9083.9|9089|9086.2|9089.7|9086.9|9086.4|9083.6|17
1643975380000|2022-02-04 11:49:40|9088.5|9085.7|9089.4|9086.6|9091|9088.2|9088|9085.2|36
1643975390000|2022-02-04 11:49:50|9089.2|9086.4|9089.4|9086.6|9089.7|9086.9|9089|9086.2|8
1643975400000|2022-02-04 11:50:00|9089.7|9086.9|9091|9088.2|9092|9089.2|9089.7|9086.9|30
1643975410000|2022-02-04 11:50:10|9090.7|9087.9|9090|9087.2|9092|9089.2|9089|9086.2|103
1643975420000|2022-02-04 11:50:20|9091|9088.2|9091|9088.2|9091.7|9088.9|9090.4|9087.6|10
1643975430000|2022-02-04 11:50:30|9090.7|9087.9|9091|9088.2|9091|9088.2|9090.7|9087.9|2
1643975440000|2022-02-04 11:50:40|9090.7|9087.9|9085|9082.2|9090.7|9087.9|9085|9082.2|44
1643975450000|2022-02-04 11:50:50|9084.3|9081.5|9084|9081.2|9084.3|9081.5|9082.2|9079.4|27
1643975460000|2022-02-04 11:51:00|9084.7|9081.9|9084|9081.2|9085|9082.2|9084|9081.2|11
1643975470000|2022-02-04 11:51:10|9084.7|9081.9|9083.7|9080.9|9085|9082.2|9082.7|9079.9|36
1643975480000|2022-02-04 11:51:20|9083.5|9080.7|9084|9081.2|9084|9081.2|9083|9080.2|9
1643975490000|2022-02-04 11:51:30|9083.5|9080.7|9083.2|9080.4|9084|9081.2|9083|9080.2|6
1643975500000|2022-02-04 11:51:40|9083|9080.2|9082.5|9079.7|9083.7|9080.9|9081.7|9078.9|24
1643975510000|2022-02-04 11:51:50|9082.7|9079.9|9086.7|9083.9|9086.7|9083.9|9082.2|9079.4|11
1643975520000|2022-02-04 11:52:00|9087|9084.2|9085.7|9082.9|9088|9085.2|9085|9082.2|25
1643975530000|2022-02-04 11:52:10|9085.2|9082.4|9086|9083.2|9086|9083.2|9085|9082.2|2
1643975540000|2022-02-04 11:52:20|9086.4|9083.6|9087|9084.2|9087.7|9084.9|9086.4|9083.6|9
1643975550000|2022-02-04 11:52:30|9087.5|9084.7|9090|9087.2|9090.7|9087.9|9087.5|9084.7|50
1643975560000|2022-02-04 11:52:40|9089.7|9086.9|9093|9090.2|9093|9090.2|9089.5|9086.7|34
1643975570000|2022-02-04 11:52:50|9092.5|9089.7|9088|9085.2|9092.5|9089.7|9088|9085.2|37
1643975580000|2022-02-04 11:53:00|9087|9084.2|9086.2|9083.4|9088|9085.2|9086|9083.2|28
1643975590000|2022-02-04 11:53:10|9086.5|9083.7|9086.2|9083.4|9087|9084.2|9086.2|9083.4|2
1643975600000|2022-02-04 11:53:20|9085.8|9083|9087|9084.2|9087.7|9084.9|9085|9082.2|23
1643975610000|2022-02-04 11:53:30|9087.7|9084.9|9086.7|9083.9|9088|9085.2|9086|9083.2|8
1643975620000|2022-02-04 11:53:40|9086.3|9083.5|9084.7|9081.9|9086.3|9083.5|9084|9081.2|29
1643975630000|2022-02-04 11:53:50|9085|9082.2|9088.4|9085.6|9088.7|9085.9|9084.7|9081.9|55
1643975640000|2022-02-04 11:54:00|9088.2|9085.4|9088.4|9085.6|9089.7|9086.9|9088.2|9085.4|6
1643975650000|2022-02-04 11:54:10|9089|9086.2|9090.4|9087.6|9090.4|9087.6|9089|9086.2|6
1643975660000|2022-02-04 11:54:20|9090|9087.2|9091|9088.2|9092.2|9089.4|9090|9087.2|37
1643975670000|2022-02-04 11:54:30|9091.4|9088.6|9096|9093.2|9096.4|9093.6|9091.2|9088.4|98
1643975680000|2022-02-04 11:54:40|9095|9092.2|9093|9090.2|9095.2|9092.4|9091.2|9088.4|49
1643975690000|2022-02-04 11:54:50|9093.2|9090.4|9093.7|9090.9|9093.7|9090.9|9089.4|9086.6|69
1643975700000|2022-02-04 11:55:00|9093.4|9090.6|9095.2|9092.4|9096.4|9093.6|9093|9090.2|47
1643975710000|2022-02-04 11:55:10|9095.4|9092.6|9099|9096.2|9099|9096.2|9095.2|9092.4|70
1643975720000|2022-02-04 11:55:20|9099.2|9096.4|9100.4|9097.6|9104.4|9101.6|9098.7|9095.9|178
1643975730000|2022-02-04 11:55:30|9099.7|9096.9|9098.4|9095.6|9100.4|9097.6|9098.2|9095.4|53
1643975740000|2022-02-04 11:55:40|9098.2|9095.4|9098.4|9095.6|9099.4|9096.6|9097.7|9094.9|34
1643975750000|2022-02-04 11:55:50|9098.7|9095.9|9097.7|9094.9|9099.4|9096.6|9097.7|9094.9|15
1643975760000|2022-02-04 11:56:00|9098.4|9095.6|9100.4|9097.6|9100.7|9097.9|9097.7|9094.9|21
1643975770000|2022-02-04 11:56:10|9100.8|9098|9103.7|9100.9|9105.2|9102.4|9100.7|9097.9|113
1643975780000|2022-02-04 11:56:20|9103.9|9101.1|9101.9|9099.1|9104.4|9101.6|9101.9|9099.1|38
1643975790000|2022-02-04 11:56:30|9102.2|9099.4|9099.9|9097.1|9102.2|9099.4|9096.9|9094.1|59
1643975800000|2022-02-04 11:56:40|9099.7|9096.9|9096.4|9093.6|9099.7|9096.9|9094.9|9092.1|37
1643975810000|2022-02-04 11:56:50|9096.7|9093.9|9098.2|9095.4|9098.9|9096.1|9095.9|9093.1|33
1643975820000|2022-02-04 11:57:00|9098.7|9095.9|9096.9|9094.1|9098.9|9096.1|9096.9|9094.1|20
1643975830000|2022-02-04 11:57:10|9097.2|9094.4|9100.4|9097.6|9103.2|9100.4|9096.9|9094.1|113
1643975840000|2022-02-04 11:57:20|9100.9|9098.1|9103.9|9101.1|9104.7|9101.9|9099.9|9097.1|74
1643975850000|2022-02-04 11:57:30|9104.4|9101.6|9106.7|9103.9|9108.4|9105.6|9104.4|9101.6|74
1643975860000|2022-02-04 11:57:40|9106.9|9104.1|9105.7|9102.9|9107.4|9104.6|9103.7|9100.9|54
1643975870000|2022-02-04 11:57:50|9105.4|9102.6|9105.9|9103.1|9105.9|9103.1|9104.2|9101.4|41
1643975880000|2022-02-04 11:58:00|9106.4|9103.6|9105.2|9102.4|9107.4|9104.6|9103.9|9101.1|52
1643975890000|2022-02-04 11:58:10|9105.4|9102.6|9107.7|9104.9|9108.7|9105.9|9105.2|9102.4|64
1643975900000|2022-02-04 11:58:20|9106.7|9103.9|9107.4|9104.6|9107.7|9104.9|9106.2|9103.4|24
1643975910000|2022-02-04 11:58:30|9106.9|9104.1|9105.9|9103.1|9107.4|9104.6|9105.7|9102.9|34
1643975920000|2022-02-04 11:58:40|9104.9|9102.1|9106.4|9103.6|9107.2|9104.4|9104.9|9102.1|52
1643975930000|2022-02-04 11:58:50|9106.9|9104.1|9106.9|9104.1|9107.4|9104.6|9106.4|9103.6|5
1643975940000|2022-02-04 11:59:00|9106.7|9103.9|9106.7|9103.9|9107.9|9105.1|9106.4|9103.6|18
1643975950000|2022-02-04 11:59:10|9106.9|9104.1|9113.4|9110.6|9115.4|9112.6|9104.9|9102.1|176
1643975960000|2022-02-04 11:59:20|9114.2|9111.4|9115.6|9112.8|9116.4|9113.6|9113.9|9111.1|104
1643975970000|2022-02-04 11:59:30|9115.4|9112.6|9106.4|9103.6|9116.2|9113.4|9106.4|9103.6|54
1643975980000|2022-02-04 11:59:40|9106.2|9103.4|9108.4|9105.6|9109.4|9106.6|9106.2|9103.4|43
1643975990000|2022-02-04 11:59:50|9108.7|9105.9|9107.2|9104.4|9109.4|9106.6|9105.9|9103.1|47
1643976000000|2022-02-04 12:00:00|9107.4|9104.6|9106.4|9103.6|9108.4|9105.6|9105.7|9102.9|65
1643976010000|2022-02-04 12:00:10|9106.2|9103.4|9107.2|9104.4|9107.4|9104.6|9105.9|9103.1|41
1643976020000|2022-02-04 12:00:20|9107.4|9104.6|9105.2|9102.4|9108.7|9105.9|9104.7|9101.9|83
1643976030000|2022-02-04 12:00:30|9104.7|9101.9|9106.7|9103.9|9106.7|9103.9|9102.4|9099.6|55
1643976040000|2022-02-04 12:00:40|9106.2|9103.4|9103.9|9101.1|9106.9|9104.1|9102.9|9100.1|33
1643976050000|2022-02-04 12:00:50|9103.7|9100.9|9102.9|9100.1|9104.9|9102.1|9101.9|9099.1|21
1643976060000|2022-02-04 12:01:00|9101.9|9099.1|9098.9|9096.1|9102.9|9100.1|9098.9|9096.1|81
1643976070000|2022-02-04 12:01:10|9099.1|9096.3|9101.4|9098.6|9101.4|9098.6|9099.1|9096.3|27
1643976080000|2022-02-04 12:01:20|9102.4|9099.6|9105.1|9102.3|9105.6|9102.8|9101.4|9098.6|57
1643976090000|2022-02-04 12:01:30|9104.8|9102|9105.6|9102.8|9106.8|9104|9104.8|9102|48
1643976100000|2022-02-04 12:01:40|9105.8|9103|9112.8|9110|9114.1|9111.3|9105.8|9103|94
1643976110000|2022-02-04 12:01:50|9111.8|9109|9113.6|9110.8|9114.6|9111.8|9111.8|9109|25
1643976120000|2022-02-04 12:02:00|9113.1|9110.3|9112.8|9110|9113.8|9111|9112.1|9109.3|36
1643976130000|2022-02-04 12:02:10|9113.1|9110.3|9112.6|9109.8|9113.8|9111|9111.8|9109|38
1643976140000|2022-02-04 12:02:20|9112.8|9110|9111.8|9109|9112.8|9110|9111.4|9108.6|26
1643976150000|2022-02-04 12:02:30|9112.1|9109.3|9113.8|9111|9115.8|9113|9112.1|9109.3|24
1643976160000|2022-02-04 12:02:40|9112.8|9110|9112.1|9109.3|9113.3|9110.5|9111.8|9109|19
1643976170000|2022-02-04 12:02:50|9111.8|9109|9111.6|9108.8|9112.8|9110|9110.4|9107.6|31
1643976180000|2022-02-04 12:03:00|9111.8|9109|9111.8|9109|9112.8|9110|9110.1|9107.3|25
1643976190000|2022-02-04 12:03:10|9111.6|9108.8|9110.8|9108|9112.1|9109.3|9110.1|9107.3|13
1643976200000|2022-02-04 12:03:20|9111.1|9108.3|9109.6|9106.8|9113.1|9110.3|9109.1|9106.3|43
1643976210000|2022-02-04 12:03:30|9109.8|9107|9107.8|9105|9109.8|9107|9107.8|9105|22
1643976220000|2022-02-04 12:03:40|9108.1|9105.3|9106.6|9103.8|9108.1|9105.3|9106.6|9103.8|19
1643976230000|2022-02-04 12:03:50|9106.8|9104|9108.8|9106|9109.1|9106.3|9106.8|9104|21
1643976240000|2022-02-04 12:04:00|9107.8|9105|9109.8|9107|9109.8|9107|9107.8|9105|45
1643976250000|2022-02-04 12:04:10|9109.1|9106.3|9109.1|9106.3|9109.3|9106.5|9108.1|9105.3|14
1643976260000|2022-02-04 12:04:20|9109.8|9107|9110.8|9108|9111.8|9109|9108.1|9105.3|47
1643976270000|2022-02-04 12:04:30|9111.1|9108.3|9113.1|9110.3|9113.1|9110.3|9111.1|9108.3|20
1643976280000|2022-02-04 12:04:40|9113.4|9110.6|9111.8|9109|9114.1|9111.3|9111.6|9108.8|17
1643976290000|2022-02-04 12:04:50|9111.6|9108.8|9113.1|9110.3|9115.1|9112.3|9111.6|9108.8|53
1643976300000|2022-02-04 12:05:00|9114.1|9111.3|9112.8|9110|9114.6|9111.8|9112.1|9109.3|57
1643976310000|2022-02-04 12:05:10|9113.6|9110.8|9113.1|9110.3|9113.8|9111|9113.1|9110.3|21
1643976320000|2022-02-04 12:05:20|9113.6|9110.8|9113.8|9111|9114.4|9111.6|9113.1|9110.3|38
1643976330000|2022-02-04 12:05:30|9114.6|9111.8|9114.6|9111.8|9118.5|9115.7|9114.1|9111.3|137
1643976340000|2022-02-04 12:05:40|9114.4|9111.6|9116.1|9113.3|9117.8|9115|9114.1|9111.3|43
1643976350000|2022-02-04 12:05:50|9115.8|9113|9114.1|9111.3|9115.8|9113|9113.1|9110.3|14
1643976360000|2022-02-04 12:06:00|9113.1|9110.3|9109.8|9107|9113.6|9110.8|9109.1|9106.3|53
1643976370000|2022-02-04 12:06:10|9110.1|9107.3|9109.8|9107|9110.8|9108|9108.8|9106|24
1643976380000|2022-02-04 12:06:20|9110.1|9107.3|9111.8|9109|9111.8|9109|9108.8|9106|34
1643976390000|2022-02-04 12:06:30|9111.6|9108.8|9111.8|9109|9112.8|9110|9111.1|9108.3|12
1643976400000|2022-02-04 12:06:40|9112.1|9109.3|9114.8|9112|9114.8|9112|9111.8|9109|21
1643976410000|2022-02-04 12:06:50|9114.3|9111.5|9116.8|9114|9117|9114.2|9113.8|9111|38
1643976420000|2022-02-04 12:07:00|9117.8|9115|9115.8|9113|9117.8|9115|9115.8|9113|35
1643976430000|2022-02-04 12:07:10|9116.6|9113.8|9114.6|9111.8|9116.8|9114|9113.6|9110.8|23
1643976440000|2022-02-04 12:07:20|9114.8|9112|9114.8|9112|9115.8|9113|9112.8|9110|22
1643976450000|2022-02-04 12:07:30|9115.1|9112.3|9113.8|9111|9115.1|9112.3|9113.1|9110.3|11
1643976460000|2022-02-04 12:07:40|9113.1|9110.3|9114.8|9112|9115.8|9113|9112.8|9110|25
1643976470000|2022-02-04 12:07:50|9115.1|9112.3|9126.8|9116.8|9126.8|9118.4|9112.6|9109.8|272
1643976480000|2022-02-04 12:08:00|9124.3|9120.3|9121.2|9118.4|9124.3|9121.4|9121.2|9118.4|162
1643976490000|2022-02-04 12:08:10|9120.8|9118|9123.2|9120.4|9124.2|9121.4|9118.2|9115.4|177
1643976500000|2022-02-04 12:08:20|9121.2|9118.4|9121.5|9118.7|9122.2|9119.4|9120.5|9117.7|31
1643976510000|2022-02-04 12:08:30|9122|9119.2|9121.5|9118.7|9122.2|9119.4|9121.5|9118.7|22
1643976520000|2022-02-04 12:08:40|9120.5|9117.7|9121|9118.2|9121.2|9118.4|9120.2|9117.4|27
1643976530000|2022-02-04 12:08:50|9120.8|9118|9117.5|9114.7|9120.8|9118|9116.5|9113.7|39
1643976540000|2022-02-04 12:09:00|9117.2|9114.4|9117.5|9114.7|9117.8|9115|9116|9113.2|54
1643976550000|2022-02-04 12:09:10|9117.3|9114.5|9117|9114.2|9120.2|9117.4|9116|9113.2|38
1643976560000|2022-02-04 12:09:20|9116.8|9114|9116.8|9114|9117.5|9114.7|9115.8|9113|20
1643976570000|2022-02-04 12:09:30|9116.6|9113.8|9117.8|9115|9118|9115.2|9115.8|9113|35
1643976580000|2022-02-04 12:09:40|9117.6|9114.8|9116|9113.2|9117.6|9114.8|9115.8|9113|9
1643976590000|2022-02-04 12:09:50|9115.8|9113|9115.5|9112.7|9116.8|9114|9115.5|9112.7|5
1643976600000|2022-02-04 12:10:00|9114.8|9112|9111.8|9109|9115.4|9112.2|9110.8|9108|46
1643976610000|2022-02-04 12:10:10|9111.6|9108.8|9110|9107.2|9112.8|9110|9109.8|9107|32
1643976620000|2022-02-04 12:10:20|9110.3|9107.5|9109.8|9107|9111.5|9108.7|9109.5|9106.7|21
1643976630000|2022-02-04 12:10:30|9110.2|9107.4|9108.8|9106|9110.8|9108|9107.8|9105|18
1643976640000|2022-02-04 12:10:40|9108.3|9105.5|9109.5|9106.7|9109.8|9107|9106.8|9104|21
1643976650000|2022-02-04 12:10:50|9109.2|9106.4|9104.5|9101.7|9109.8|9107|9103.8|9101|60
1643976660000|2022-02-04 12:11:00|9104.8|9102|9106|9103.2|9106.8|9104|9103.8|9101|42
1643976670000|2022-02-04 12:11:10|9105.8|9103|9110|9107.2|9110.5|9107.7|9105.8|9103|50
1643976680000|2022-02-04 12:11:20|9109.8|9107|9108.8|9106|9110.5|9107.7|9107.8|9105|33
1643976690000|2022-02-04 12:11:30|9109|9106.2|9108.5|9105.7|9110.2|9107.4|9107.8|9105|20
1643976700000|2022-02-04 12:11:40|9108.8|9106|9108.8|9106|9109|9106.2|9107|9104.2|29
1643976710000|2022-02-04 12:11:50|9108.5|9105.7|9107.8|9105|9108.8|9106|9107.5|9104.7|11
1643976720000|2022-02-04 12:12:00|9107.5|9104.7|9104.8|9102|9107.8|9105|9104.3|9101.5|45
1643976730000|2022-02-04 12:12:10|9104.5|9101.7|9106.8|9104|9107.8|9105|9104.3|9101.5|30
1643976740000|2022-02-04 12:12:20|9107.5|9104.7|9108.5|9105.7|9109|9106.2|9107.5|9104.7|14
1643976750000|2022-02-04 12:12:30|9108.8|9106|9108|9105.2|9109|9106.2|9107.8|9105|7
1643976760000|2022-02-04 12:12:40|9107.8|9105|9105.8|9103|9107.8|9105|9105.8|9103|10
1643976770000|2022-02-04 12:12:50|9106.5|9103.7|9106.8|9104|9107.5|9104.7|9105.5|9102.7|20
1643976780000|2022-02-04 12:13:00|9106.5|9103.7|9109|9106.2|9109.5|9106.7|9105.8|9103|49
1643976790000|2022-02-04 12:13:10|9108.8|9106|9108.8|9106|9109|9106.2|9107.8|9105|16
1643976800000|2022-02-04 12:13:20|9108.5|9105.7|9108|9105.2|9109.5|9106.7|9107.8|9105|15
1643976810000|2022-02-04 12:13:30|9107.8|9105|9110.5|9107.7|9110.8|9108|9107.5|9104.7|28
1643976820000|2022-02-04 12:13:40|9110.8|9108|9106.8|9104|9110.8|9108|9106.8|9104|15
1643976830000|2022-02-04 12:13:50|9107|9104.2|9105.8|9103|9107|9104.2|9104.8|9102|24
1643976840000|2022-02-04 12:14:00|9105.3|9102.5|9104.8|9102|9106|9103.2|9104.8|9102|7
1643976850000|2022-02-04 12:14:10|9105|9102.2|9104|9101.2|9105.8|9103|9103.8|9101|7
1643976860000|2022-02-04 12:14:20|9104.8|9102|9106.8|9104|9106.8|9104|9104.8|9102|14
1643976870000|2022-02-04 12:14:30|9105.8|9103|9108.8|9106|9109.5|9106.7|9105.8|9103|40
1643976880000|2022-02-04 12:14:40|9109|9106.2|9109|9106.2|9109.5|9106.7|9108.8|9106|19
1643976890000|2022-02-04 12:14:50|9109.2|9106.4|9108.8|9106|9109.8|9107|9108.8|9106|5
1643976900000|2022-02-04 12:15:00|9109|9106.2|9106.8|9104|9109.2|9106.4|9106.8|9104|9
1643976910000|2022-02-04 12:15:10|9106.5|9103.7|9101.8|9099|9106.5|9103.7|9101.8|9099|61
1643976920000|2022-02-04 12:15:20|9102|9099.2|9098.8|9096|9102.8|9100|9097.8|9095|60
1643976930000|2022-02-04 12:15:30|9099|9096.2|9100.8|9098|9101.8|9099|9099|9096.2|18
1643976940000|2022-02-04 12:15:40|9101.8|9099|9101|9098.2|9101.8|9099|9100.8|9098|18
1643976950000|2022-02-04 12:15:50|9101.2|9098.4|9100.8|9098|9102.8|9100|9100.8|9098|35
1643976960000|2022-02-04 12:16:00|9101.5|9098.7|9100.8|9098|9101.8|9099|9100.8|9098|21
1643976970000|2022-02-04 12:16:10|9101.5|9098.7|9101|9098.2|9102.8|9100|9100.8|9098|66
1643976980000|2022-02-04 12:16:20|9100.8|9098|9100.5|9097.7|9100.8|9098|9099.8|9097|8
1643976990000|2022-02-04 12:16:30|9100.8|9098|9100|9097.2|9100.8|9098|9099.8|9097|6
1643977000000|2022-02-04 12:16:40|9099.8|9097|9099.8|9097|9100.8|9098|9098.8|9096|28
1643977010000|2022-02-04 12:16:50|9099.5|9096.7|9095.8|9093|9099.8|9097|9094.3|9091.5|180
1643977020000|2022-02-04 12:17:00|9095.3|9092.5|9095.8|9093|9096.5|9093.7|9095|9092.2|29
1643977030000|2022-02-04 12:17:10|9096.5|9093.7|9100|9097.2|9100.5|9097.7|9095.8|9093|59
1643977040000|2022-02-04 12:17:20|9099.8|9097|9098.5|9095.7|9099.8|9097|9097.5|9094.7|36
1643977050000|2022-02-04 12:17:30|9098.3|9095.5|9096.7|9093.9|9098.8|9096|9096|9093.2|49
1643977060000|2022-02-04 12:17:40|9097|9094.2|9097.7|9094.9|9097.7|9094.9|9096.5|9093.7|40
1643977070000|2022-02-04 12:17:50|9098|9095.2|9097.7|9094.9|9099.5|9096.7|9097.3|9094.5|22
1643977080000|2022-02-04 12:18:00|9097.5|9094.7|9097|9094.2|9098|9095.2|9096|9093.2|25
1643977090000|2022-02-04 12:18:10|9096.7|9093.9|9095|9092.2|9097|9094.2|9095|9092.2|25
1643977100000|2022-02-04 12:18:20|9095.2|9092.4|9095.5|9092.7|9096|9093.2|9095.2|9092.4|9
1643977110000|2022-02-04 12:18:30|9096|9093.2|9098.7|9095.9|9099.7|9096.9|9096|9093.2|37
1643977120000|2022-02-04 12:18:40|9098.3|9095.5|9096.7|9093.9|9098.5|9095.7|9095|9092.2|41
1643977130000|2022-02-04 12:18:50|9097.7|9094.9|9100|9097.2|9100|9097.2|9097.7|9094.9|27
1643977140000|2022-02-04 12:19:00|9099.7|9096.9|9098|9095.2|9099.7|9096.9|9097.7|9094.9|26
1643977150000|2022-02-04 12:19:10|9098.5|9095.7|9098.5|9095.7|9099.7|9096.9|9098.5|9095.7|8
1643977160000|2022-02-04 12:19:20|9098.7|9095.9|9098.7|9095.9|9099.7|9096.9|9098.5|9095.7|7
1643977170000|2022-02-04 12:19:30|9098.5|9095.7|9098.7|9095.9|9098.7|9095.9|9097.2|9094.4|16
1643977180000|2022-02-04 12:19:40|9098.5|9095.7|9099.7|9096.9|9099.7|9096.9|9097.7|9094.9|12
1643977190000|2022-02-04 12:19:50|9100|9097.2|9099.7|9096.9|9100.7|9097.9|9098.7|9095.9|24
1643977200000|2022-02-04 12:20:00|9100|9097.2|9099.7|9096.9|9100|9097.2|9098.5|9095.7|13
1643977210000|2022-02-04 12:20:10|9099.3|9096.5|9100.5|9097.7|9100.7|9097.9|9098.7|9095.9|25
1643977220000|2022-02-04 12:20:20|9100.7|9097.9|9102.7|9099.9|9102.7|9099.9|9100.3|9097.5|26
1643977230000|2022-02-04 12:20:30|9103|9100.2|9105.7|9102.9|9105.7|9102.9|9103|9100.2|27
1643977240000|2022-02-04 12:20:40|9105.3|9102.5|9104.5|9101.7|9105.3|9102.5|9103.2|9100.4|40
1643977250000|2022-02-04 12:20:50|9104|9101.2|9103.7|9100.9|9104.7|9101.9|9103.7|9100.9|5
1643977260000|2022-02-04 12:21:00|9104|9101.2|9107.7|9104.9|9109.2|9106.4|9103.7|9100.9|190
1643977270000|2022-02-04 12:21:10|9107.5|9104.7|9106.7|9103.9|9107.7|9104.9|9106|9103.2|51
1643977280000|2022-02-04 12:21:20|9106.5|9103.7|9108.7|9105.9|9108.7|9105.9|9106|9103.2|32
1643977290000|2022-02-04 12:21:30|9108.5|9105.7|9108.7|9105.9|9109.7|9106.9|9108|9105.2|21
1643977300000|2022-02-04 12:21:40|9108.5|9105.7|9109|9106.2|9109.5|9106.7|9107.5|9104.7|22
1643977310000|2022-02-04 12:21:50|9108.7|9105.9|9108.7|9105.9|9110.7|9107.9|9108.7|9105.9|11
1643977320000|2022-02-04 12:22:00|9109.2|9106.4|9110|9107.2|9110.7|9107.9|9108.7|9105.9|16
1643977330000|2022-02-04 12:22:10|9110.7|9107.9|9110.7|9107.9|9111.7|9108.9|9110|9107.2|16
1643977340000|2022-02-04 12:22:20|9110.5|9107.7|9110|9107.2|9111|9108.2|9109.7|9106.9|23
1643977350000|2022-02-04 12:22:30|9110.5|9107.7|9105.5|9102.7|9110.7|9107.9|9105.3|9102.5|32
1643977360000|2022-02-04 12:22:40|9106.2|9103.4|9110|9107.2|9110.2|9107.4|9105.5|9102.7|51
1643977370000|2022-02-04 12:22:50|9109.7|9106.9|9103.7|9100.9|9109.7|9106.9|9103.7|9100.9|95
1643977380000|2022-02-04 12:23:00|9103.3|9100.5|9106.7|9103.9|9106.7|9103.9|9103|9100.2|9
1643977390000|2022-02-04 12:23:10|9106.5|9103.7|9108.7|9105.9|9108.7|9105.9|9105.7|9102.9|25
1643977400000|2022-02-04 12:23:20|9108|9105.2|9108.7|9105.9|9109|9106.2|9108|9105.2|30
1643977410000|2022-02-04 12:23:30|9108.3|9105.5|9111.7|9108.9|9112.7|9109.9|9108|9105.2|47
1643977420000|2022-02-04 12:23:40|9112.2|9109.4|9111.7|9108.9|9115|9112.2|9111.5|9108.7|80
1643977430000|2022-02-04 12:23:50|9112|9109.2|9109.7|9106.9|9112|9109.2|9109.7|9106.9|9
1643977440000|2022-02-04 12:24:00|9109.3|9106.5|9106.7|9103.9|9109.3|9106.5|9106.5|9103.7|20
1643977450000|2022-02-04 12:24:10|9106.4|9103.6|9106.7|9103.9|9106.7|9103.9|9105.7|9102.9|11
1643977460000|2022-02-04 12:24:20|9106.5|9103.7|9104|9101.2|9106.5|9103.7|9104|9101.2|14
1643977470000|2022-02-04 12:24:30|9103.8|9101|9103.5|9100.7|9103.8|9101|9102.7|9099.9|11
1643977480000|2022-02-04 12:24:40|9103.7|9100.9|9104.7|9101.9|9105.7|9102.9|9103|9100.2|21
1643977490000|2022-02-04 12:24:50|9105|9102.2|9104.5|9101.7|9105.7|9102.9|9103.7|9100.9|10
1643977500000|2022-02-04 12:25:00|9104.7|9101.9|9106|9103.2|9106.7|9103.9|9104.5|9101.7|13
1643977510000|2022-02-04 12:25:10|9106.4|9103.6|9106.7|9103.9|9106.7|9103.9|9106|9103.2|5
1643977520000|2022-02-04 12:25:20|9106.5|9103.7|9105.7|9102.9|9106.7|9103.9|9105.5|9102.7|26
1643977530000|2022-02-04 12:25:30|9106.7|9103.9|9104.7|9101.9|9107.7|9104.9|9103.7|9100.9|13
1643977540000|2022-02-04 12:25:40|9104.5|9101.7|9107.5|9104.7|9108|9105.2|9104.5|9101.7|12
1643977550000|2022-02-04 12:25:50|9107.3|9104.5|9107.7|9104.9|9107.7|9104.9|9106.7|9103.9|7
1643977560000|2022-02-04 12:26:00|9107|9104.2|9107.7|9104.9|9108|9105.2|9106.7|9103.9|41
1643977570000|2022-02-04 12:26:10|9107.5|9104.7|9107|9104.2|9107.7|9104.9|9106|9103.2|16
1643977580000|2022-02-04 12:26:20|9108|9105.2|9105|9102.2|9108|9105.2|9105|9102.2|20
1643977590000|2022-02-04 12:26:30|9105.5|9102.7|9106.7|9103.9|9106.7|9103.9|9104.7|9101.9|30
1643977600000|2022-02-04 12:26:40|9106.9|9104.1|9105.5|9102.7|9107.7|9104.9|9104.7|9101.9|16
1643977610000|2022-02-04 12:26:50|9105.7|9102.9|9105|9102.2|9105.7|9102.9|9105|9102.2|19
1643977620000|2022-02-04 12:27:00|9104.5|9101.7|9103.7|9100.9|9105.7|9102.9|9103.2|9100.4|38
1643977630000|2022-02-04 12:27:10|9104|9101.2|9102.5|9099.7|9105|9102.2|9102|9099.2|15
1643977640000|2022-02-04 12:27:20|9102|9099.2|9102.7|9099.9|9103.7|9100.9|9101.7|9098.9|33
1643977650000|2022-02-04 12:27:30|9102.9|9100.1|9105.7|9102.9|9105.7|9102.9|9102.7|9099.9|29
1643977660000|2022-02-04 12:27:40|9105.5|9102.7|9104.7|9101.9|9105.7|9102.9|9104.7|9101.9|11
1643977670000|2022-02-04 12:27:50|9103.7|9100.9|9105.7|9102.9|9106.4|9103.6|9103.7|9100.9|21
1643977680000|2022-02-04 12:28:00|9105.5|9102.7|9102.9|9100.1|9105.5|9102.7|9100|9097.2|161
1643977690000|2022-02-04 12:28:10|9103.5|9100.7|9102.7|9099.9|9103.5|9100.7|9102|9099.2|16
1643977700000|2022-02-04 12:28:20|9102.5|9099.7|9106.7|9103.9|9107|9104.2|9102.5|9099.7|41
1643977710000|2022-02-04 12:28:30|9107.3|9104.5|9111.7|9108.9|9113.7|9110.9|9107.3|9104.5|89
1643977720000|2022-02-04 12:28:40|9111.5|9108.7|9112|9109.2|9113|9110.2|9111|9108.2|41
1643977730000|2022-02-04 12:28:50|9112.7|9109.9|9112.7|9109.9|9112.7|9109.9|9111|9108.2|24
1643977740000|2022-02-04 12:29:00|9113|9110.2|9111.7|9108.9|9113.7|9110.9|9111|9108.2|35
1643977750000|2022-02-04 12:29:10|9112|9109.2|9110|9107.2|9112|9109.2|9109.7|9106.9|44
1643977760000|2022-02-04 12:29:20|9109.7|9106.9|9110.7|9107.9|9110.7|9107.9|9109.7|9106.9|4
1643977770000|2022-02-04 12:29:30|9110.5|9107.7|9109.7|9106.9|9110.5|9107.7|9109.5|9106.7|14
1643977780000|2022-02-04 12:29:40|9110|9107.2|9110.7|9107.9|9111|9108.2|9109.7|9106.9|0
1643977790000|2022-02-04 12:29:50|9110|9107.2|9109.7|9106.9|9110.7|9107.9|9109.7|9106.9|26
1643977800000|2022-02-04 12:30:00|9110|9107.2|9107|9104.2|9110.2|9107.4|9107|9104.2|24
1643977810000|2022-02-04 12:30:10|9106|9103.2|9107|9104.2|9107.7|9104.9|9106|9103.2|21
1643977820000|2022-02-04 12:30:20|9107.7|9104.9|9108.7|9105.9|9109.2|9106.4|9107.7|9104.9|35
1643977830000|2022-02-04 12:30:30|9108|9105.2|9110.7|9107.9|9110.7|9107.9|9108|9105.2|13
1643977840000|2022-02-04 12:30:40|9111|9108.2|9111.7|9108.9|9112.9|9110.1|9111|9108.2|29
1643977850000|2022-02-04 12:30:50|9112|9109.2|9111.5|9108.7|9112|9109.2|9110.7|9107.9|8
1643977860000|2022-02-04 12:31:00|9111|9108.2|9109|9106.2|9111.7|9108.9|9109|9106.2|22
1643977870000|2022-02-04 12:31:10|9108.7|9105.9|9108.7|9105.9|9110|9107.2|9108.7|9105.9|13
1643977880000|2022-02-04 12:31:20|9108.2|9105.4|9109.7|9106.9|9110.5|9107.7|9108|9105.2|11
1643977890000|2022-02-04 12:31:30|9109.2|9106.4|9109.7|9106.9|9110|9107.2|9108.7|9105.9|13
1643977900000|2022-02-04 12:31:40|9109|9106.2|9107.7|9104.9|9109|9106.2|9107|9104.2|29
1643977910000|2022-02-04 12:31:50|9107|9104.2|9108.7|9105.9|9108.7|9105.9|9107|9104.2|10
1643977920000|2022-02-04 12:32:00|9108|9105.2|9108.7|9105.9|9108.7|9105.9|9108|9105.2|5
1643977930000|2022-02-04 12:32:10|9109|9106.2|9112.7|9109.9|9113.7|9110.9|9109|9106.2|44
1643977940000|2022-02-04 12:32:20|9111.7|9108.9|9110.5|9107.7|9112.7|9109.9|9110.5|9107.7|28
1643977950000|2022-02-04 12:32:30|9110|9107.2|9110.7|9107.9|9110.7|9107.9|9109.7|9106.9|6
1643977960000|2022-02-04 12:32:40|9110.5|9107.7|9110.7|9107.9|9110.7|9107.9|9109.7|9106.9|7
1643977970000|2022-02-04 12:32:50|9111.5|9108.7|9111.7|9108.9|9112|9109.2|9111.4|9108.6|39
1643977980000|2022-02-04 12:33:00|9112.2|9109.4|9107.7|9104.9|9112.7|9109.9|9107.7|9104.9|88
1643977990000|2022-02-04 12:33:10|9107|9104.2|9104.2|9101.4|9107|9104.2|9102.5|9099.7|123
1643978000000|2022-02-04 12:33:20|9104.5|9101.7|9104.5|9101.7|9105.2|9102.4|9104.5|9101.7|15
1643978010000|2022-02-04 12:33:30|9104.2|9101.4|9106.5|9103.7|9106.5|9103.7|9103.2|9100.4|49
1643978020000|2022-02-04 12:33:40|9106.2|9103.4|9107.7|9104.9|9108.7|9105.9|9106.2|9103.4|7
1643978030000|2022-02-04 12:33:50|9107.9|9105.1|9108.5|9105.7|9108.7|9105.9|9107|9104.2|15
1643978040000|2022-02-04 12:34:00|9108.7|9105.9|9108.7|9105.9|9108.7|9105.9|9108.7|9105.9|7
1643978050000|2022-02-04 12:34:10|9108.9|9106.1|9108.7|9105.9|9109.2|9106.4|9108.7|9105.9|2
1643978060000|2022-02-04 12:34:20|9108.2|9105.4|9108.7|9105.9|9109.7|9106.9|9107.9|9105.1|18
1643978070000|2022-02-04 12:34:30|9108.9|9106.1|9109.7|9106.9|9109.7|9106.9|9108.7|9105.9|9
1643978080000|2022-02-04 12:34:40|9109.4|9106.6|9109.7|9106.9|9109.7|9106.9|9108.7|9105.9|6
1643978090000|2022-02-04 12:34:50|9109.4|9106.6|9111.7|9108.9|9111.7|9108.9|9108.9|9106.1|15
1643978100000|2022-02-04 12:35:00|9111.9|9109.1|9111.7|9108.9|9112.7|9109.9|9111.7|9108.9|32
1643978110000|2022-02-04 12:35:10|9111.9|9109.1|9110.9|9108.1|9112.4|9109.6|9110.7|9107.9|19
1643978120000|2022-02-04 12:35:20|9110.7|9107.9|9111.7|9108.9|9111.7|9108.9|9110.2|9107.4|10
1643978130000|2022-02-04 12:35:30|9111.2|9108.4|9110.9|9108.1|9111.2|9108.4|9109.9|9107.1|10
1643978140000|2022-02-04 12:35:40|9110.4|9107.6|9105.7|9102.9|9110.7|9107.9|9105.2|9102.4|106
1643978150000|2022-02-04 12:35:50|9104.5|9101.7|9105.2|9102.4|9105.2|9102.4|9104.5|9101.7|9
1643978160000|2022-02-04 12:36:00|9105|9102.2|9105.4|9102.6|9106.2|9103.4|9104.5|9101.7|32
1643978170000|2022-02-04 12:36:10|9105.2|9102.4|9105.4|9102.6|9106.4|9103.6|9105.2|9102.4|14
1643978180000|2022-02-04 12:36:20|9105.2|9102.4|9100.4|9097.6|9105.2|9102.4|9100.4|9097.6|72
1643978190000|2022-02-04 12:36:30|9100.7|9097.9|9103.2|9100.4|9104.2|9101.4|9100.2|9097.4|45
1643978200000|2022-02-04 12:36:40|9102.8|9100|9101.5|9098.7|9103.2|9100.4|9101.2|9098.4|29
1643978210000|2022-02-04 12:36:50|9101.2|9098.4|9100.2|9097.4|9101.2|9098.4|9098.9|9096.1|85
1643978220000|2022-02-04 12:37:00|9100|9097.2|9095.2|9092.4|9100|9097.2|9095.2|9092.4|63
1643978230000|2022-02-04 12:37:10|9094.5|9091.7|9093.2|9090.4|9095|9092.2|9091.5|9088.7|149
1643978240000|2022-02-04 12:37:20|9092.8|9090|9091.2|9088.4|9093|9090.2|9090.2|9087.4|51
1643978250000|2022-02-04 12:37:30|9091.5|9088.7|9091|9088.2|9091.5|9088.7|9090|9087.2|85
1643978260000|2022-02-04 12:37:40|9091.2|9088.4|9094.2|9091.4|9095.8|9093|9091.2|9088.4|90
1643978270000|2022-02-04 12:37:50|9094.5|9091.7|9094|9091.2|9095|9092.2|9093.2|9090.4|21
1643978280000|2022-02-04 12:38:00|9093.8|9091|9093.8|9091|9094.2|9091.4|9092.9|9090.1|40
1643978290000|2022-02-04 12:38:10|9092.8|9090|9091.2|9088.4|9093.2|9090.4|9089.8|9087|36
1643978300000|2022-02-04 12:38:20|9091|9088.2|9090.7|9087.9|9091|9088.2|9087.2|9084.4|78
1643978310000|2022-02-04 12:38:30|9089.9|9087.1|9088.2|9085.4|9089.9|9087.1|9087.5|9084.7|34
1643978320000|2022-02-04 12:38:40|9088.5|9085.7|9089.2|9086.4|9089.2|9086.4|9087.2|9084.4|17
1643978330000|2022-02-04 12:38:50|9089.7|9086.9|9086.5|9083.7|9090|9087.2|9086.2|9083.4|88
1643978340000|2022-02-04 12:39:00|9086.9|9084.1|9084.7|9081.9|9089.2|9086.4|9084.5|9081.7|64
1643978350000|2022-02-04 12:39:10|9085|9082.2|9085.2|9082.4|9086.2|9083.4|9083.2|9080.4|71
1643978360000|2022-02-04 12:39:20|9085|9082.2|9087.2|9084.4|9088.2|9085.4|9085|9082.2|85
1643978370000|2022-02-04 12:39:30|9087.7|9084.9|9086.5|9083.7|9089.2|9086.4|9086.5|9083.7|45
1643978380000|2022-02-04 12:39:40|9086.2|9083.4|9086.5|9083.7|9087.5|9084.7|9085.5|9082.7|17
1643978390000|2022-02-04 12:39:50|9085.8|9083|9086.8|9084|9086.8|9084|9084.8|9082|56
1643978400000|2022-02-04 12:40:00|9086.7|9083.9|9085.7|9082.9|9087.7|9084.9|9085.7|9082.9|14
1643978410000|2022-02-04 12:40:10|9086.7|9083.9|9092.7|9089.9|9092.7|9089.9|9086.7|9083.9|138
1643978420000|2022-02-04 12:40:20|9091.7|9088.9|9096.2|9093.4|9097.7|9094.9|9091.7|9088.9|114
1643978430000|2022-02-04 12:40:30|9096.5|9093.7|9096.7|9093.9|9097.7|9094.9|9096.5|9093.7|33
1643978440000|2022-02-04 12:40:40|9097.2|9094.4|9095|9092.2|9097.7|9094.9|9094.7|9091.9|27
1643978450000|2022-02-04 12:40:50|9094.7|9091.9|9096.7|9093.9|9096.7|9093.9|9094.7|9091.9|18
1643978460000|2022-02-04 12:41:00|9097|9094.2|9099.7|9096.9|9101.7|9098.9|9096.7|9093.9|61
1643978470000|2022-02-04 12:41:10|9099.2|9096.4|9097.2|9094.4|9099.5|9096.7|9097|9094.2|17
1643978480000|2022-02-04 12:41:20|9097.5|9094.7|9097.7|9094.9|9098.5|9095.7|9096.7|9093.9|11
1643978490000|2022-02-04 12:41:30|9098.2|9095.4|9098.7|9095.9|9099.2|9096.4|9098|9095.2|7
1643978500000|2022-02-04 12:41:40|9097.7|9094.9|9096.7|9093.9|9097.7|9094.9|9096.2|9093.4|11
1643978510000|2022-02-04 12:41:50|9096.5|9093.7|9093.7|9090.9|9096.7|9093.9|9093.7|9090.9|38
1643978520000|2022-02-04 12:42:00|9094.7|9091.9|9093.7|9090.9|9095.7|9092.9|9093.5|9090.7|33
1643978530000|2022-02-04 12:42:10|9094|9091.2|9094.7|9091.9|9095.7|9092.9|9093.7|9090.9|13
1643978540000|2022-02-04 12:42:20|9095.7|9092.9|9095|9092.2|9096.7|9093.9|9094.7|9091.9|16
1643978550000|2022-02-04 12:42:30|9095.5|9092.7|9096.7|9093.9|9097.5|9094.7|9094.7|9091.9|19
1643978560000|2022-02-04 12:42:40|9096.5|9093.7|9095.2|9092.4|9096.5|9093.7|9095.2|9092.4|12
1643978570000|2022-02-04 12:42:50|9095.5|9092.7|9095.7|9092.9|9096.7|9093.9|9095.5|9092.7|16
1643978580000|2022-02-04 12:43:00|9096.5|9093.7|9096.7|9093.9|9096.7|9093.9|9095.7|9092.9|33
1643978590000|2022-02-04 12:43:10|9096.5|9093.7|9096.7|9093.9|9096.7|9093.9|9096.5|9093.7|4
1643978600000|2022-02-04 12:43:20|9096|9093.2|9095|9092.2|9096.7|9093.9|9095|9092.2|66
1643978610000|2022-02-04 12:43:30|9095.3|9092.5|9095.5|9092.7|9095.5|9092.7|9094.7|9091.9|13
1643978620000|2022-02-04 12:43:40|9095.7|9092.9|9096|9093.2|9096.5|9093.7|9095|9092.2|26
1643978630000|2022-02-04 12:43:50|9096.2|9093.4|9097|9094.2|9097|9094.2|9096|9093.2|13
1643978640000|2022-02-04 12:44:00|9096.2|9093.4|9096.7|9093.9|9097|9094.2|9095.7|9092.9|36
1643978650000|2022-02-04 12:44:10|9096.5|9093.7|9094.7|9091.9|9096.7|9093.9|9094|9091.2|116
1643978660000|2022-02-04 12:44:20|9094|9091.2|9096|9093.2|9096|9093.2|9094|9091.2|59
1643978670000|2022-02-04 12:44:30|9095.7|9092.9|9095.7|9092.9|9096.3|9093.5|9095.7|9092.9|7
1643978680000|2022-02-04 12:44:40|9095|9092.2|9094.7|9091.9|9095|9092.2|9094|9091.2|26
1643978690000|2022-02-04 12:44:50|9094.5|9091.7|9095.7|9092.9|9096.7|9093.9|9092|9089.2|91
1643978700000|2022-02-04 12:45:00|9096|9093.2|9096.7|9093.9|9097|9094.2|9096|9093.2|9
1643978710000|2022-02-04 12:45:10|9096|9093.2|9096.7|9093.9|9096.7|9093.9|9094.7|9091.9|41
1643978720000|2022-02-04 12:45:20|9096.5|9093.7|9102.9|9100.1|9104.5|9101.7|9095.7|9092.9|119
1643978730000|2022-02-04 12:45:30|9103.4|9100.6|9099.5|9096.7|9103.4|9100.6|9099.2|9096.4|26
1643978740000|2022-02-04 12:45:40|9099.3|9096.5|9098.7|9095.9|9099.4|9096.6|9097.7|9094.9|54
1643978750000|2022-02-04 12:45:50|9098.5|9095.7|9096.9|9094.1|9098.5|9095.7|9096.7|9093.9|22
1643978760000|2022-02-04 12:46:00|9097.5|9094.7|9101.2|9098.4|9101.2|9098.4|9095.7|9092.9|117
1643978770000|2022-02-04 12:46:10|9102.2|9099.4|9100.2|9097.4|9102.7|9099.9|9100.2|9097.4|24
1643978780000|2022-02-04 12:46:20|9099.7|9096.9|9101.2|9098.4|9102.2|9099.4|9097.9|9095.1|39
1643978790000|2022-02-04 12:46:30|9102.2|9099.4|9099.9|9097.1|9103.6|9100.8|9099.7|9096.9|44
1643978800000|2022-02-04 12:46:40|9100.2|9097.4|9098.4|9095.6|9100.2|9097.4|9098.4|9095.6|19
1643978810000|2022-02-04 12:46:50|9098.9|9096.1|9101.2|9098.4|9101.9|9099.1|9098.9|9096.1|25
1643978820000|2022-02-04 12:47:00|9101.4|9098.6|9102.2|9099.4|9102.2|9099.4|9100.9|9098.1|17
1643978830000|2022-02-04 12:47:10|9102.6|9099.8|9103.2|9100.4|9103.9|9101.1|9102.2|9099.4|31
1643978840000|2022-02-04 12:47:20|9102.4|9099.6|9102.9|9100.1|9103.2|9100.4|9102.2|9099.4|22
1643978850000|2022-02-04 12:47:30|9103.2|9100.4|9105.2|9102.4|9105.2|9102.4|9102.2|9099.4|50
1643978860000|2022-02-04 12:47:40|9104.9|9102.1|9106.2|9103.4|9106.2|9103.4|9104.6|9101.8|9
1643978870000|2022-02-04 12:47:50|9105.7|9102.9|9108.1|9105.3|9109.1|9106.3|9104.2|9101.4|170
1643978880000|2022-02-04 12:48:00|9108.3|9105.5|9111.1|9108.3|9111.3|9108.5|9108.1|9105.3|63
1643978890000|2022-02-04 12:48:10|9111.3|9108.5|9108.3|9105.5|9111.3|9108.5|9108.1|9105.3|15
1643978900000|2022-02-04 12:48:20|9108.8|9106|9107.6|9104.8|9108.8|9106|9106.8|9104|16
1643978910000|2022-02-04 12:48:30|9107.8|9105|9108.3|9105.5|9108.3|9105.5|9107.1|9104.3|9
1643978920000|2022-02-04 12:48:40|9108.6|9105.8|9109.8|9107|9110.8|9108|9107.8|9105|39
1643978930000|2022-02-04 12:48:50|9109.3|9106.5|9109.3|9106.5|9110.1|9107.3|9109.1|9106.3|4
1643978940000|2022-02-04 12:49:00|9109.6|9106.8|9109.1|9106.3|9111.3|9108.5|9109.1|9106.3|34
1643978950000|2022-02-04 12:49:10|9109.3|9106.5|9110.3|9107.5|9110.3|9107.5|9108.3|9105.5|18
1643978960000|2022-02-04 12:49:20|9110.8|9108|9109.1|9106.3|9111.1|9108.3|9109.1|9106.3|16
1643978970000|2022-02-04 12:49:30|9109.3|9106.5|9109.3|9106.5|9110.1|9107.3|9109.1|9106.3|11
1643978980000|2022-02-04 12:49:40|9109.6|9106.8|9110.1|9107.3|9110.1|9107.3|9109.3|9106.5|7
1643978990000|2022-02-04 12:49:50|9109.6|9106.8|9109.1|9106.3|9109.8|9107|9108.3|9105.5|23
1643979000000|2022-02-04 12:50:00|9109.6|9106.8|9108.8|9106|9109.8|9107|9108.3|9105.5|28
1643979010000|2022-02-04 12:50:10|9109.1|9106.3|9108.8|9106|9109.1|9106.3|9108.3|9105.5|15
1643979020000|2022-02-04 12:50:20|9108.3|9105.5|9105.6|9102.8|9108.8|9106|9104.6|9101.8|82
1643979030000|2022-02-04 12:50:30|9104.6|9101.8|9107.3|9104.5|9107.3|9104.5|9104.6|9101.8|11
1643979040000|2022-02-04 12:50:40|9107.1|9104.3|9111|9108.2|9111.6|9108.8|9107.1|9104.3|33
1643979050000|2022-02-04 12:50:50|9110.8|9108|9110.3|9107.5|9111.8|9109|9109|9106.2|38
1643979060000|2022-02-04 12:51:00|9110|9107.2|9109.3|9106.5|9110.6|9107.8|9108.6|9105.8|20
1643979070000|2022-02-04 12:51:10|9109|9106.2|9107.8|9105|9110|9107.2|9107.6|9104.8|16
1643979080000|2022-02-04 12:51:20|9108|9105.2|9107.6|9104.8|9108|9105.2|9107.6|9104.8|13
1643979090000|2022-02-04 12:51:30|9107.8|9105|9110|9107.2|9110.3|9107.5|9107.6|9104.8|35
1643979100000|2022-02-04 12:51:40|9110.5|9107.7|9110|9107.2|9111.3|9108.5|9110|9107.2|17
1643979110000|2022-02-04 12:51:50|9109.6|9106.8|9111|9108.2|9111|9108.2|9109|9106.2|28
1643979120000|2022-02-04 12:52:00|9110.8|9108|9111.3|9108.5|9112|9109.2|9110|9107.2|59
1643979130000|2022-02-04 12:52:10|9111|9108.2|9109|9106.2|9111|9108.2|9109|9106.2|8
1643979140000|2022-02-04 12:52:20|9108.5|9105.7|9109|9106.2|9109|9106.2|9108|9105.2|10
1643979150000|2022-02-04 12:52:30|9108.3|9105.5|9108.8|9106|9109|9106.2|9108|9105.2|12
1643979160000|2022-02-04 12:52:40|9109|9106.2|9106.8|9104|9109|9106.2|9106.3|9103.5|81
1643979170000|2022-02-04 12:52:50|9106.5|9103.7|9107|9104.2|9108.3|9105.5|9105|9102.2|62
1643979180000|2022-02-04 12:53:00|9107.5|9104.7|9106.3|9103.5|9107.8|9105|9106|9103.2|31
1643979190000|2022-02-04 12:53:10|9106|9103.2|9106|9103.2|9107.5|9104.7|9106|9103.2|72
1643979200000|2022-02-04 12:53:20|9105|9102.2|9106|9103.2|9106|9103.2|9105|9102.2|29
1643979210000|2022-02-04 12:53:30|9107|9104.2|9116.7|9113.9|9116.7|9113.9|9107|9104.2|188
1643979220000|2022-02-04 12:53:40|9116.2|9113.4|9115.7|9112.9|9118.2|9115.4|9114.7|9111.9|121
1643979230000|2022-02-04 12:53:50|9115.9|9113.1|9113.4|9110.6|9115.9|9113.1|9113.2|9110.4|438
1643979240000|2022-02-04 12:54:00|9113.7|9110.9|9113.7|9110.9|9114.5|9111.7|9112.2|9109.4|38
1643979250000|2022-02-04 12:54:10|9113.2|9110.4|9114.9|9112.1|9114.9|9112.1|9113.2|9110.4|25
1643979260000|2022-02-04 12:54:20|9114.7|9111.9|9115.2|9112.4|9116.2|9113.4|9114.4|9111.6|19
1643979270000|2022-02-04 12:54:30|9115.4|9112.6|9112.9|9110.1|9116.2|9113.4|9110.7|9107.9|209
1643979280000|2022-02-04 12:54:40|9113.2|9110.4|9113.2|9110.4|9113.9|9111.1|9112.9|9110.1|28
1643979290000|2022-02-04 12:54:50|9112.9|9110.1|9112.2|9109.4|9112.9|9110.1|9111.9|9109.1|25
1643979300000|2022-02-04 12:55:00|9112.7|9109.9|9108.7|9105.9|9113.2|9110.4|9107.7|9104.9|36
1643979310000|2022-02-04 12:55:10|9108.9|9106.1|9108.7|9105.9|9108.9|9106.1|9107.7|9104.9|15
1643979320000|2022-02-04 12:55:20|9108.9|9106.1|9111.9|9109.1|9112.9|9110.1|9108.7|9105.9|88
1643979330000|2022-02-04 12:55:30|9112.4|9109.6|9112.9|9110.1|9113.1|9110.3|9112.4|9109.6|14
1643979340000|2022-02-04 12:55:40|9111.9|9109.1|9113.9|9111.1|9114.6|9111.8|9109.9|9107.1|70
1643979350000|2022-02-04 12:55:50|9113.6|9110.8|9118.3|9115.5|9119.3|9116.5|9113.6|9110.8|998
1643979360000|2022-02-04 12:56:00|9118.5|9115.7|9115|9112.2|9120|9117.2|9114.5|9111.7|381
1643979370000|2022-02-04 12:56:10|9114.8|9112|9113.3|9110.5|9115|9112.2|9112.3|9109.5|127
1643979380000|2022-02-04 12:56:20|9112.3|9109.5|9113.7|9110.9|9113.7|9110.9|9111.3|9108.5|115
1643979390000|2022-02-04 12:56:30|9113.3|9110.5|9111.7|9108.9|9113.7|9110.9|9111.3|9108.5|108
1643979400000|2022-02-04 12:56:40|9111.5|9108.7|9104.8|9102|9111.5|9108.7|9104.5|9101.7|137
1643979410000|2022-02-04 12:56:50|9105|9102.2|9105.3|9102.5|9105.5|9102.7|9103.8|9101|64
1643979420000|2022-02-04 12:57:00|9105.7|9102.9|9100.8|9098|9107.7|9104.9|9100.8|9098|169
1643979430000|2022-02-04 12:57:10|9100.6|9097.8|9099.8|9097|9101.5|9098.7|9097.8|9095|73
1643979440000|2022-02-04 12:57:20|9100.3|9097.5|9094.1|9091.3|9100.8|9098|9093.4|9090.6|588
1643979450000|2022-02-04 12:57:30|9093.9|9091.1|9089.9|9087.1|9095.1|9092.3|9089.9|9087.1|196
1643979460000|2022-02-04 12:57:40|9089.7|9086.9|9089.9|9087.1|9090.9|9088.1|9087.9|9085.1|159
1643979470000|2022-02-04 12:57:50|9089.6|9086.8|9087.9|9085.1|9089.6|9086.8|9086.9|9084.1|99
1643979480000|2022-02-04 12:58:00|9088.7|9085.9|9086|9083.2|9088.9|9086.1|9084.7|9081.9|446
1643979490000|2022-02-04 12:58:10|9085.5|9082.7|9086.2|9083.4|9087.5|9084.7|9085.5|9082.7|69
1643979500000|2022-02-04 12:58:20|9086.5|9083.7|9089.5|9086.7|9090.7|9087.9|9085.7|9082.9|71
1643979510000|2022-02-04 12:58:30|9090.2|9087.4|9096.9|9094.1|9096.9|9094.1|9090.2|9087.4|175
1643979520000|2022-02-04 12:58:40|9096.1|9093.3|9097.4|9094.6|9098.4|9095.6|9095.9|9093.1|34
1643979530000|2022-02-04 12:58:50|9097.6|9094.8|9098.9|9096.1|9099.4|9096.6|9097.6|9094.8|13
1643979540000|2022-02-04 12:59:00|9098.6|9095.8|9101.9|9099.1|9101.9|9099.1|9098.6|9095.8|44
1643979550000|2022-02-04 12:59:10|9101.6|9098.8|9102.4|9099.6|9102.4|9099.6|9100.5|9097.7|45
1643979560000|2022-02-04 12:59:20|9102.6|9099.8|9102.1|9099.3|9103.4|9100.6|9100.4|9097.6|28
1643979570000|2022-02-04 12:59:30|9101.4|9098.6|9100.1|9097.3|9102.1|9099.3|9099.6|9096.8|90
1643979580000|2022-02-04 12:59:40|9099.9|9097.1|9097.9|9095.1|9099.9|9097.1|9096.6|9093.8|45
1643979590000|2022-02-04 12:59:50|9097.1|9094.3|9097.9|9095.1|9098.6|9095.8|9097.1|9094.3|28
1643979600000|2022-02-04 13:00:00|9097.6|9094.8|9100.1|9097.3|9102.6|9099.8|9097.4|9094.6|149
1643979610000|2022-02-04 13:00:10|9099.9|9097.1|9102.6|9099.8|9102.6|9099.8|9099.9|9097.1|96
1643979620000|2022-02-04 13:00:20|9103.6|9100.8|9100.9|9098.1|9104.6|9101.8|9100.9|9098.1|23
1643979630000|2022-02-04 13:00:30|9101.2|9098.4|9102.2|9099.4|9102.9|9100.1|9101.2|9098.4|24
1643979640000|2022-02-04 13:00:40|9102.4|9099.6|9100.9|9098.1|9102.8|9100|9098.9|9096.1|43
1643979650000|2022-02-04 13:00:50|9100.5|9097.7|9100.9|9098.1|9100.9|9098.1|9099.4|9096.6|22
1643979660000|2022-02-04 13:01:00|9101.3|9098.5|9101.9|9099.1|9103.1|9100.3|9100.9|9098.1|79
1643979670000|2022-02-04 13:01:10|9102.3|9099.5|9101.9|9099.1|9104.1|9101.3|9101.9|9099.1|34
1643979680000|2022-02-04 13:01:20|9102.9|9100.1|9102.1|9099.3|9103.1|9100.3|9101.6|9098.8|20
1643979690000|2022-02-04 13:01:30|9102.6|9099.8|9102.9|9100.1|9103.9|9101.1|9101.9|9099.1|27
1643979700000|2022-02-04 13:01:40|9103.9|9101.1|9103.9|9101.1|9104.9|9102.1|9101.9|9099.1|45
1643979710000|2022-02-04 13:01:50|9102.9|9100.1|9101.9|9099.1|9102.9|9100.1|9101.9|9099.1|24
1643979720000|2022-02-04 13:02:00|9101.4|9098.6|9103.1|9100.3|9103.5|9100.7|9099.9|9097.1|462
1643979730000|2022-02-04 13:02:10|9102.8|9100|9106.3|9103.5|9107.1|9104.3|9102.6|9099.8|68
1643979740000|2022-02-04 13:02:20|9106.1|9103.3|9107.3|9104.5|9107.3|9104.5|9105.3|9102.5|28
1643979750000|2022-02-04 13:02:30|9107.1|9104.3|9109.3|9106.5|9109.3|9106.5|9105.3|9102.5|54
1643979760000|2022-02-04 13:02:40|9109.6|9106.8|9109.3|9106.5|9110.3|9107.5|9105.6|9102.8|49
1643979770000|2022-02-04 13:02:50|9108.6|9105.8|9107.3|9104.5|9109.1|9106.3|9107.3|9104.5|36
1643979780000|2022-02-04 13:03:00|9106.6|9103.8|9105.1|9102.3|9107.1|9104.3|9104.6|9101.8|50
1643979790000|2022-02-04 13:03:10|9105.3|9102.5|9099.9|9097.1|9105.6|9102.8|9099.9|9097.1|69
1643979800000|2022-02-04 13:03:20|9099.6|9096.8|9095.9|9093.1|9099.9|9097.1|9095.7|9092.9|78
1643979810000|2022-02-04 13:03:30|9095.4|9092.6|9093.9|9091.1|9095.9|9093.1|9091.9|9089.1|55
1643979820000|2022-02-04 13:03:40|9093.6|9090.8|9094.4|9091.6|9094.9|9092.1|9093.2|9090.4|28
1643979830000|2022-02-04 13:03:50|9094.7|9091.9|9093.9|9091.1|9094.9|9092.1|9090.9|9088.1|66
1643979840000|2022-02-04 13:04:00|9093.2|9090.4|9087.9|9085.1|9093.7|9090.9|9087.2|9084.4|61
1643979850000|2022-02-04 13:04:10|9087.2|9084.4|9088.2|9085.4|9088.9|9086.1|9087.2|9084.4|25
1643979860000|2022-02-04 13:04:20|9088.9|9086.1|9091.9|9089.1|9091.9|9089.1|9087.7|9084.9|72
1643979870000|2022-02-04 13:04:30|9091.7|9088.9|9095.4|9092.6|9095.4|9092.6|9091.2|9088.4|91
1643979880000|2022-02-04 13:04:40|9095.2|9092.4|9092.9|9090.1|9095.2|9092.4|9092.6|9089.8|41
1643979890000|2022-02-04 13:04:50|9092.2|9089.4|9092.9|9090.1|9093.2|9090.4|9092.2|9089.4|16
1643979900000|2022-02-04 13:05:00|9093.2|9090.4|9092.7|9089.9|9094.4|9091.6|9092.4|9089.6|23
1643979910000|2022-02-04 13:05:10|9092.4|9089.6|9092.4|9089.6|9092.9|9090.1|9090.9|9088.1|47
1643979920000|2022-02-04 13:05:20|9092.2|9089.4|9093.9|9091.1|9094.6|9091.8|9091.6|9088.8|42
1643979930000|2022-02-04 13:05:30|9094.2|9091.4|9095.2|9092.4|9095.9|9093.1|9094.2|9091.4|69
1643979940000|2022-02-04 13:05:40|9095.4|9092.6|9093.9|9091.1|9095.6|9092.8|9093.2|9090.4|21
1643979950000|2022-02-04 13:05:50|9093.2|9090.4|9091.2|9088.4|9093.2|9090.4|9089.4|9086.6|83
1643979960000|2022-02-04 13:06:00|9090.9|9088.1|9091.4|9088.6|9091.4|9088.6|9089.4|9086.6|32
1643979970000|2022-02-04 13:06:10|9091.2|9088.4|9090.4|9087.6|9091.2|9088.4|9089.4|9086.6|17
1643979980000|2022-02-04 13:06:20|9090|9087.2|9090.9|9088.1|9091.4|9088.6|9089.1|9086.3|23
1643979990000|2022-02-04 13:06:30|9090.7|9087.9|9090.9|9088.1|9091.4|9088.6|9090.4|9087.6|24
1643980000000|2022-02-04 13:06:40|9090.7|9087.9|9093.7|9090.9|9094.1|9091.3|9090.7|9087.9|35
1643980010000|2022-02-04 13:06:50|9092.7|9089.9|9089|9086.2|9094.7|9091.9|9089|9086.2|86
1643980020000|2022-02-04 13:07:00|9088.5|9085.7|9090.7|9087.9|9091|9088.2|9088.5|9085.7|34
1643980030000|2022-02-04 13:07:10|9090.5|9087.7|9091.5|9088.7|9093.2|9090.4|9090.5|9087.7|48
1643980040000|2022-02-04 13:07:20|9092|9089.2|9095|9092.2|9095.7|9092.9|9092|9089.2|73
1643980050000|2022-02-04 13:07:30|9094.7|9091.9|9094.7|9091.9|9095|9092.2|9094.2|9091.4|20
1643980060000|2022-02-04 13:07:40|9094.2|9091.4|9094.7|9091.9|9094.7|9091.9|9094|9091.2|22
1643980070000|2022-02-04 13:07:50|9094.5|9091.7|9094|9091.2|9095|9092.2|9093|9090.2|36
1643980080000|2022-02-04 13:08:00|9094.7|9091.9|9091.7|9088.9|9096.2|9093.4|9090.2|9087.4|88
1643980090000|2022-02-04 13:08:10|9092|9089.2|9088.7|9085.9|9092|9089.2|9088.2|9085.4|62
1643980100000|2022-02-04 13:08:20|9088|9085.2|9085.7|9082.9|9088|9085.2|9085.2|9082.4|73
1643980110000|2022-02-04 13:08:30|9085.2|9082.4|9083.2|9080.4|9085.2|9082.4|9081.2|9078.4|127
1643980120000|2022-02-04 13:08:40|9083.7|9080.9|9086.2|9083.4|9086.2|9083.4|9083.7|9080.9|43
1643980130000|2022-02-04 13:08:50|9087.1|9084.3|9088|9085.2|9090|9087.2|9087.1|9084.3|59
1643980140000|2022-02-04 13:09:00|9089|9086.2|9089.5|9086.7|9090|9087.2|9088.7|9085.9|45
1643980150000|2022-02-04 13:09:10|9089.7|9086.9|9092.7|9089.9|9092.9|9090.1|9089.2|9086.4|51
1643980160000|2022-02-04 13:09:20|9091.7|9088.9|9091.7|9088.9|9092.7|9089.9|9091.7|9088.9|17
1643980170000|2022-02-04 13:09:30|9092|9089.2|9093.4|9090.6|9093.4|9090.6|9091.7|9088.9|22
1643980180000|2022-02-04 13:09:40|9093.2|9090.4|9088|9085.2|9093.2|9090.4|9086.7|9083.9|60
1643980190000|2022-02-04 13:09:50|9087.5|9084.7|9086.7|9083.9|9088.7|9085.9|9086|9083.2|29
1643980200000|2022-02-04 13:10:00|9086.5|9083.7|9085.7|9082.9|9087.2|9084.4|9085.2|9082.4|36
1643980210000|2022-02-04 13:10:10|9086|9083.2|9089|9086.2|9089.7|9086.9|9085.2|9082.4|27
1643980220000|2022-02-04 13:10:20|9088.5|9085.7|9089.7|9086.9|9089.7|9086.9|9088.2|9085.4|10
1643980230000|2022-02-04 13:10:30|9090|9087.2|9090.7|9087.9|9091.7|9088.9|9090|9087.2|17
1643980240000|2022-02-04 13:10:40|9091|9088.2|9091|9088.2|9091.2|9088.4|9090|9087.2|25
1643980250000|2022-02-04 13:10:50|9091.2|9088.4|9091|9088.2|9092|9089.2|9090.2|9087.4|36
1643980260000|2022-02-04 13:11:00|9091.5|9088.7|9091.2|9088.4|9092|9089.2|9091|9088.2|44
1643980270000|2022-02-04 13:11:10|9091.7|9088.9|9091|9088.2|9092|9089.2|9091|9088.2|18
1643980280000|2022-02-04 13:11:20|9092|9089.2|9091.4|9088.6|9093|9090.2|9091.4|9088.6|26
1643980290000|2022-02-04 13:11:30|9092|9089.2|9091|9088.2|9092|9089.2|9089.7|9086.9|37
1643980300000|2022-02-04 13:11:40|9090.7|9087.9|9092|9089.2|9092|9089.2|9090.7|9087.9|3
1643980310000|2022-02-04 13:11:50|9091.7|9088.9|9092.7|9089.9|9093.2|9090.4|9091.4|9088.6|15
1643980320000|2022-02-04 13:12:00|9093.2|9090.4|9092.4|9089.6|9094.7|9091.9|9092.4|9089.6|27
1643980330000|2022-02-04 13:12:10|9092.7|9089.9|9091.4|9088.6|9094.7|9091.9|9090.7|9087.9|100
1643980340000|2022-02-04 13:12:20|9091.7|9088.9|9092.9|9090.1|9093.7|9090.9|9091.7|9088.9|32
1643980350000|2022-02-04 13:12:30|9093.4|9090.6|9092.9|9090.1|9093.7|9090.9|9091.9|9089.1|11
1643980360000|2022-02-04 13:12:40|9092.4|9089.6|9094.7|9091.9|9096.4|9093.6|9091.9|9089.1|42
1643980370000|2022-02-04 13:12:50|9095.4|9092.6|9094.7|9091.9|9095.7|9092.9|9094.4|9091.6|17
1643980380000|2022-02-04 13:13:00|9095.4|9092.6|9093.7|9090.9|9096.2|9093.4|9093.2|9090.4|52
1643980390000|2022-02-04 13:13:10|9093.2|9090.4|9093.2|9090.4|9094.4|9091.6|9092.9|9090.1|38
1643980400000|2022-02-04 13:13:20|9092.9|9090.1|9094.7|9091.9|9094.9|9092.1|9092.9|9090.1|15
1643980410000|2022-02-04 13:13:30|9094.2|9091.4|9093.9|9091.1|9094.9|9092.1|9092.9|9090.1|12
1643980420000|2022-02-04 13:13:40|9093.7|9090.9|9095.7|9092.9|9095.9|9093.1|9093.7|9090.9|19
1643980430000|2022-02-04 13:13:50|9095.4|9092.6|9097.4|9094.6|9097.7|9094.9|9094.9|9092.1|59
1643980440000|2022-02-04 13:14:00|9098.1|9095.3|9101.2|9098.4|9104.9|9102.1|9098.1|9095.3|225
1643980450000|2022-02-04 13:14:10|9100.9|9098.1|9102.2|9099.4|9102.4|9099.6|9100.4|9097.6|35
1643980460000|2022-02-04 13:14:20|9102.4|9099.6|9102.4|9099.6|9102.4|9099.6|9101.4|9098.6|8
1643980470000|2022-02-04 13:14:30|9101.4|9098.6|9100.4|9097.6|9101.4|9098.6|9100.4|9097.6|39
1643980480000|2022-02-04 13:14:40|9099.9|9097.1|9098.4|9095.6|9099.9|9097.1|9097.9|9095.1|43
1643980490000|2022-02-04 13:14:50|9098.9|9096.1|9098.9|9096.1|9099.4|9096.6|9098.4|9095.6|20
1643980500000|2022-02-04 13:15:00|9098.4|9095.6|9097.4|9094.6|9098.9|9096.1|9096.2|9093.4|52
1643980510000|2022-02-04 13:15:10|9097.7|9094.9|9095.4|9092.6|9097.7|9094.9|9095.4|9092.6|25
1643980520000|2022-02-04 13:15:20|9095.9|9093.1|9094.7|9091.9|9096.4|9093.6|9094.4|9091.6|18
1643980530000|2022-02-04 13:15:30|9095.2|9092.4|9093.9|9091.1|9095.2|9092.4|9093.7|9090.9|18
1643980540000|2022-02-04 13:15:40|9093.7|9090.9|9093.4|9090.6|9094.2|9091.4|9092.7|9089.9|22
1643980550000|2022-02-04 13:15:50|9092.9|9090.1|9093.2|9090.4|9093.4|9090.6|9092.4|9089.6|5
1643980560000|2022-02-04 13:16:00|9092.9|9090.1|9091.9|9089.1|9093.4|9090.6|9091.7|9088.9|11
1643980570000|2022-02-04 13:16:10|9091.4|9088.6|9092.4|9089.6|9092.9|9090.1|9091.4|9088.6|21
1643980580000|2022-02-04 13:16:20|9092.9|9090.1|9092.7|9089.9|9093.4|9090.6|9092.7|9089.9|4
1643980590000|2022-02-04 13:16:30|9092.4|9089.6|9093.7|9090.9|9093.7|9090.9|9091.9|9089.1|11
1643980600000|2022-02-04 13:16:40|9094.1|9091.3|9093.2|9090.4|9095.2|9092.4|9092.7|9089.9|18
1643980610000|2022-02-04 13:16:50|9092.7|9089.9|9092.4|9089.6|9094.1|9091.3|9090.4|9087.6|185
1643980620000|2022-02-04 13:17:00|9092.8|9090|9091.2|9088.4|9094.4|9091.6|9090.4|9087.6|36
1643980630000|2022-02-04 13:17:10|9090.9|9088.1|9090.4|9087.6|9091.4|9088.6|9089.4|9086.6|35
1643980640000|2022-02-04 13:17:20|9090.8|9088|9092.1|9089.3|9093.1|9090.3|9090.8|9088|13
1643980650000|2022-02-04 13:17:30|9093.1|9090.3|9093.1|9090.3|9093.1|9090.3|9092.4|9089.6|14
1643980660000|2022-02-04 13:17:40|9092.9|9090.1|9092.4|9089.6|9094.1|9091.3|9092.4|9089.6|42
1643980670000|2022-02-04 13:17:50|9092.6|9089.8|9093.8|9091|9093.8|9091|9091.8|9089|54
1643980680000|2022-02-04 13:18:00|9094.1|9091.3|9097.8|9095|9097.8|9095|9093.6|9090.8|68
1643980690000|2022-02-04 13:18:10|9098.5|9095.7|9098.8|9096|9098.8|9096|9096.6|9093.8|59
1643980700000|2022-02-04 13:18:20|9098.1|9095.3|9095.8|9093|9098.5|9095.7|9095.8|9093|28
1643980710000|2022-02-04 13:18:30|9095.4|9092.6|9093.1|9090.3|9095.4|9092.6|9092.8|9090|20
1643980720000|2022-02-04 13:18:40|9092.6|9089.8|9094.1|9091.3|9094.3|9091.5|9092.6|9089.8|14
1643980730000|2022-02-04 13:18:50|9093.8|9091|9090.6|9087.8|9094.5|9091.7|9090.4|9087.6|74
1643980740000|2022-02-04 13:19:00|9090.8|9088|9088.4|9085.6|9092.1|9089.3|9088.4|9085.6|71
1643980750000|2022-02-04 13:19:10|9087.4|9084.6|9086.6|9083.8|9088.1|9085.3|9086.1|9083.3|88
1643980760000|2022-02-04 13:19:20|9086.8|9084|9079.4|9076.6|9086.8|9084|9079.4|9076.6|123
1643980770000|2022-02-04 13:19:30|9079.6|9076.8|9077.4|9074.6|9079.6|9076.8|9077.1|9074.3|92
1643980780000|2022-02-04 13:19:40|9077.1|9074.3|9078.4|9075.6|9079.1|9076.3|9075.6|9072.8|81
1643980790000|2022-02-04 13:19:50|9077.4|9074.6|9076.4|9073.6|9078.6|9075.8|9076.4|9073.6|50
1643980800000|2022-02-04 13:20:00|9077.1|9074.3|9077.1|9074.3|9079.1|9076.3|9075.4|9072.6|96
1643980810000|2022-02-04 13:20:10|9076.4|9073.6|9077.1|9074.3|9077.4|9074.6|9076.1|9073.3|37
1643980820000|2022-02-04 13:20:20|9076.6|9073.8|9074.4|9071.6|9077.1|9074.3|9074.4|9071.6|80
1643980830000|2022-02-04 13:20:30|9074.8|9072|9073.4|9070.6|9075.4|9072.6|9073.1|9070.3|77
1643980840000|2022-02-04 13:20:40|9074.1|9071.3|9072.4|9069.6|9074.4|9071.6|9072.1|9069.3|104
1643980850000|2022-02-04 13:20:50|9071.6|9068.8|9073.4|9070.6|9074.1|9071.3|9071.6|9068.8|63
1643980860000|2022-02-04 13:21:00|9072.1|9069.3|9075.9|9073.1|9076.1|9073.3|9072.1|9069.3|92
1643980870000|2022-02-04 13:21:10|9075.6|9072.8|9071.9|9069.1|9075.6|9072.8|9070.4|9067.6|109
1643980880000|2022-02-04 13:21:20|9071.6|9068.8|9072.4|9069.6|9073.1|9070.3|9070.4|9067.6|49
1643980890000|2022-02-04 13:21:30|9072.8|9070|9075.4|9072.6|9076.1|9073.3|9072.8|9070|48
1643980900000|2022-02-04 13:21:40|9075.8|9073|9077.9|9075.1|9078.4|9075.6|9075.4|9072.6|58
1643980910000|2022-02-04 13:21:50|9078.1|9075.3|9078.4|9075.6|9078.9|9076.1|9075.4|9072.6|84
1643980920000|2022-02-04 13:22:00|9078.1|9075.3|9079.4|9076.6|9080.1|9077.3|9078.1|9075.3|62
1643980930000|2022-02-04 13:22:10|9079.1|9076.3|9079.4|9076.6|9080.4|9077.6|9077.9|9075.1|42
1643980940000|2022-02-04 13:22:20|9079.6|9076.8|9080.4|9077.6|9081.6|9078.8|9079.6|9076.8|50
1643980950000|2022-02-04 13:22:30|9080.6|9077.8|9082.1|9079.3|9082.4|9079.6|9080.4|9077.6|32
1643980960000|2022-02-04 13:22:40|9083.1|9080.3|9085.3|9082.5|9085.6|9082.8|9082.1|9079.3|193
1643980970000|2022-02-04 13:22:50|9085.1|9082.3|9089.7|9086.9|9090.7|9087.9|9084.3|9081.5|354
1643980980000|2022-02-04 13:23:00|9090|9087.2|9094.7|9091.9|9095.7|9092.9|9090|9087.2|261
1643980990000|2022-02-04 13:23:10|9094.2|9091.4|9096.1|9093.3|9096.6|9093.8|9093|9090.2|86
1643981000000|2022-02-04 13:23:20|9095.6|9092.8|9095.4|9092.6|9096.4|9093.6|9094.7|9091.9|96
1643981010000|2022-02-04 13:23:30|9095|9092.2|9089.2|9086.4|9095.4|9092.6|9089.2|9086.4|78
1643981020000|2022-02-04 13:23:40|9089|9086.2|9090.1|9087.3|9090.7|9087.9|9088.4|9085.6|82
1643981030000|2022-02-04 13:23:50|9090.7|9087.9|9088.9|9086.1|9091.7|9088.9|9087.4|9084.6|67
1643981040000|2022-02-04 13:24:00|9088.6|9085.8|9091.1|9088.3|9091.1|9088.3|9087.6|9084.8|52
1643981050000|2022-02-04 13:24:10|9090.9|9088.1|9088.7|9085.9|9091.1|9088.3|9088.1|9085.3|34
1643981060000|2022-02-04 13:24:20|9088.4|9085.6|9087.9|9085.1|9089.1|9086.3|9086.9|9084.1|22
1643981070000|2022-02-04 13:24:30|9088.1|9085.3|9088.1|9085.3|9088.1|9085.3|9087.4|9084.6|9
1643981080000|2022-02-04 13:24:40|9088.4|9085.6|9089.1|9086.3|9089.1|9086.3|9088.1|9085.3|29
1643981090000|2022-02-04 13:24:50|9087.4|9084.6|9089.1|9086.3|9089.1|9086.3|9087.1|9084.3|23
1643981100000|2022-02-04 13:25:00|9088.7|9085.9|9089.1|9086.3|9090.1|9087.3|9088.1|9085.3|23
1643981110000|2022-02-04 13:25:10|9089.4|9086.6|9089.1|9086.3|9089.4|9086.6|9088.9|9086.1|20
1643981120000|2022-02-04 13:25:20|9089.4|9086.6|9089.1|9086.3|9089.4|9086.6|9088.1|9085.3|19
1643981130000|2022-02-04 13:25:30|9089.4|9086.6|9089.9|9087.1|9089.9|9087.1|9088.6|9085.8|17
1643981140000|2022-02-04 13:25:40|9089.4|9086.6|9088.4|9085.6|9089.4|9086.6|9088.1|9085.3|19
1643981150000|2022-02-04 13:25:50|9089.1|9086.3|9090.1|9087.3|9091.1|9088.3|9089.1|9086.3|14
1643981160000|2022-02-04 13:26:00|9089.6|9086.8|9087.9|9085.1|9090.1|9087.3|9086.9|9084.1|30
1643981170000|2022-02-04 13:26:10|9088.1|9085.3|9086.4|9083.6|9088.1|9085.3|9086.4|9083.6|18
1643981180000|2022-02-04 13:26:20|9087.1|9084.3|9087.1|9084.3|9087.9|9085.1|9087.1|9084.3|10
1643981190000|2022-02-04 13:26:30|9086.9|9084.1|9086.9|9084.1|9088.1|9085.3|9086.4|9083.6|81
1643981200000|2022-02-04 13:26:40|9086.7|9083.9|9087.9|9085.1|9087.9|9085.1|9086.4|9083.6|15
1643981210000|2022-02-04 13:26:50|9087.4|9084.6|9087.1|9084.3|9087.4|9084.6|9086.4|9083.6|86
1643981220000|2022-02-04 13:27:00|9087.4|9084.6|9088.9|9086.1|9089.6|9086.8|9087.1|9084.3|21
1643981230000|2022-02-04 13:27:10|9089.1|9086.3|9091.1|9088.3|9091.1|9088.3|9089.1|9086.3|15
1643981240000|2022-02-04 13:27:20|9091.3|9088.5|9091.3|9088.5|9091.9|9089.1|9090.6|9087.8|26
1643981250000|2022-02-04 13:27:30|9091.1|9088.3|9092.3|9089.5|9092.6|9089.8|9091.1|9088.3|11
1643981260000|2022-02-04 13:27:40|9092.6|9089.8|9093.6|9090.8|9093.8|9091|9092.6|9089.8|35
1643981270000|2022-02-04 13:27:50|9093.8|9091|9092.3|9089.5|9093.8|9091|9092.3|9089.5|14
1643981280000|2022-02-04 13:28:00|9091.6|9088.8|9086.8|9084|9091.6|9088.8|9086.8|9084|68
1643981290000|2022-02-04 13:28:10|9087.3|9084.5|9087.6|9084.8|9087.6|9084.8|9087.3|9084.5|3
1643981300000|2022-02-04 13:28:20|9088.1|9085.3|9088.6|9085.8|9088.6|9085.8|9087.6|9084.8|21
1643981310000|2022-02-04 13:28:30|9088.3|9085.5|9088.8|9086|9088.8|9086|9088.3|9085.5|13
1643981320000|2022-02-04 13:28:40|9089.8|9087|9090.8|9088|9092.1|9089.3|9089.8|9087|368
1643981330000|2022-02-04 13:28:50|9089.6|9086.8|9091.3|9088.5|9092.3|9089.5|9088.8|9086|65
1643981340000|2022-02-04 13:29:00|9091.1|9088.3|9088.8|9086|9091.1|9088.3|9086.8|9084|55
1643981350000|2022-02-04 13:29:10|9089.1|9086.3|9092.8|9090|9092.9|9090|9088.8|9086|30
1643981360000|2022-02-04 13:29:20|9093.3|9090.5|9093.8|9091|9094|9091.2|9093.3|9090.5|20
1643981370000|2022-02-04 13:29:30|9094.9|9090.9|9094.3|9091.5|9094.9|9092|9094.3|9090.9|13
1643981380000|2022-02-04 13:29:40|9094.8|9092|9094.3|9091.5|9094.8|9092|9094.3|9091.5|16
1643981390000|2022-02-04 13:29:50|9093.8|9091|9089.3|9086.5|9096.4|9091|9088.3|9085.5|30
1643981400000|2022-02-04 13:30:00|9089.8|9087|9085.1|9082.3|9089.8|9087|9081.1|9077.6|143
1643981410000|2022-02-04 13:30:10|9084.6|9081.8|9080.8|9078|9090.8|9088|9079.6|9076.8|126
1643981420000|2022-02-04 13:30:20|9080.6|9077.8|9077.3|9074.5|9081.2|9078|9075.6|9072.8|109
1643981430000|2022-02-04 13:30:30|9078.2|9074.2|9083.3|9080.5|9083.3|9080.5|9074.6|9071.8|101
1643981440000|2022-02-04 13:30:40|9082.6|9079.8|9082|9079.2|9084.3|9081.5|9079.8|9077|57
1643981450000|2022-02-04 13:30:50|9081|9078.2|9089.3|9086.5|9090|9087.2|9079.8|9077|114
1643981460000|2022-02-04 13:31:00|9089.6|9086.8|9086.6|9083.8|9091|9088.2|9086.6|9083.8|96
1643981470000|2022-02-04 13:31:10|9086.3|9083.5|9088|9085.2|9091|9088.2|9084.3|9081.5|76
1643981480000|2022-02-04 13:31:20|9088.3|9085.5|9088.8|9086|9090|9087.2|9087.5|9084.7|37
1643981490000|2022-02-04 13:31:30|9089|9086.2|9088|9085.2|9091.7|9088.9|9088|9085.2|56
1643981500000|2022-02-04 13:31:40|9088.3|9085.5|9085.5|9082.7|9089|9086.2|9084.8|9082|60
1643981510000|2022-02-04 13:31:50|9085|9082.2|9082.8|9080|9085|9082.2|9081.8|9079|64
1643981520000|2022-02-04 13:32:00|9083.5|9080.7|9081.5|9078.7|9084.8|9082|9081.5|9078.7|24
1643981530000|2022-02-04 13:32:10|9081.3|9078.5|9080.3|9077.5|9083.5|9080.7|9080.3|9077.5|27
1643981540000|2022-02-04 13:32:20|9079.8|9077|9085|9082.2|9085.5|9082.7|9079.5|9076.7|34
1643981550000|2022-02-04 13:32:30|9085.5|9082.7|9088|9085.2|9088|9085.2|9083.5|9080.7|58
1643981560000|2022-02-04 13:32:40|9087|9084.2|9085|9082.2|9087.2|9084.4|9084.3|9081.5|56
1643981570000|2022-02-04 13:32:50|9085.2|9082.4|9090|9087.2|9091|9088.2|9082.8|9080|122
1643981580000|2022-02-04 13:33:00|9090.2|9087.4|9084|9081.2|9091|9088.2|9084|9081.2|51
1643981590000|2022-02-04 13:33:10|9083.7|9080.9|9085|9082.2|9086|9083.2|9082.5|9079.7|45
1643981600000|2022-02-04 13:33:20|9086|9083.2|9088|9085.2|9090|9087.2|9085|9082.2|45
1643981610000|2022-02-04 13:33:30|9089|9086.2|9084.2|9081.4|9090|9087.2|9084.2|9081.4|39
1643981620000|2022-02-04 13:33:40|9084.4|9081.6|9079.5|9076.7|9085|9082.2|9079.3|9076.5|191
1643981630000|2022-02-04 13:33:50|9080.4|9077.6|9083.2|9080.4|9084|9081.2|9077.5|9074.7|598
1643981640000|2022-02-04 13:34:00|9084.5|9081.7|9083.5|9080.7|9087.2|9084.4|9083.2|9080.4|73
1643981650000|2022-02-04 13:34:10|9083.8|9081|9083|9080.2|9084|9081.2|9079.3|9076.5|77
1643981660000|2022-02-04 13:34:20|9083.2|9080.4|9083|9080.2|9085.7|9082.9|9080|9077.2|92
1643981670000|2022-02-04 13:34:30|9082|9079.2|9080|9077.2|9082.7|9079.9|9079.7|9076.9|366
1643981680000|2022-02-04 13:34:40|9080.7|9077.9|9080.4|9077.6|9082.2|9079.4|9080|9077.2|88
1643981690000|2022-02-04 13:34:50|9080.7|9077.9|9084.9|9082.1|9086.7|9083.9|9080.2|9077.4|91
1643981700000|2022-02-04 13:35:00|9085.2|9082.4|9075.4|9072.6|9085.2|9082.4|9075|9072.2|196
1643981710000|2022-02-04 13:35:10|9075.7|9072.9|9085|9082.2|9085|9082.2|9075|9072.2|112
1643981720000|2022-02-04 13:35:20|9083.3|9080.5|9089.5|9086.7|9090|9087.2|9083|9080.2|114
1643981730000|2022-02-04 13:35:30|9089.3|9086.5|9084.5|9081.7|9089.7|9086.9|9083.5|9080.7|442
1643981740000|2022-02-04 13:35:40|9083.5|9080.7|9086.8|9084|9086.8|9084|9083.5|9080.7|241
1643981750000|2022-02-04 13:35:50|9086.5|9083.7|9089.5|9086.7|9091.5|9088.7|9086.5|9083.7|112
1643981760000|2022-02-04 13:36:00|9090.3|9087.5|9090.5|9087.7|9090.5|9087.7|9086.5|9083.7|75
1643981770000|2022-02-04 13:36:10|9090.3|9087.5|9093.8|9091|9094.5|9091.7|9089.5|9086.7|62
1643981780000|2022-02-04 13:36:20|9094.3|9091.5|9095.5|9092.7|9096.3|9093.5|9093.8|9091|75
1643981790000|2022-02-04 13:36:30|9095.2|9092.4|9098.5|9095.7|9098.5|9095.7|9094.5|9091.7|186
1643981800000|2022-02-04 13:36:40|9097.7|9094.9|9101.7|9098.9|9103.7|9100.9|9097.5|9094.7|158
1643981810000|2022-02-04 13:36:50|9101.5|9098.7|9107.2|9104.4|9108.7|9105.9|9101.5|9098.7|183
1643981820000|2022-02-04 13:37:00|9107|9104.2|9098.7|9095.9|9107|9104.2|9098.5|9095.7|108
1643981830000|2022-02-04 13:37:10|9099.5|9096.7|9098.7|9095.9|9101.2|9098.4|9098.5|9095.7|51
1643981840000|2022-02-04 13:37:20|9098.5|9095.7|9096.5|9093.7|9099.7|9096.9|9095.5|9092.7|52
1643981850000|2022-02-04 13:37:30|9096.3|9093.5|9088.7|9085.9|9096.8|9094|9087.5|9084.7|126
1643981860000|2022-02-04 13:37:40|9089.5|9086.7|9091.5|9088.7|9091.7|9088.9|9089|9086.2|22
1643981870000|2022-02-04 13:37:50|9091.7|9088.9|9095.5|9092.7|9097|9094.2|9091.7|9088.9|41
1643981880000|2022-02-04 13:38:00|9094.5|9091.7|9090.5|9087.7|9095.5|9092.7|9089.5|9086.7|37
1643981890000|2022-02-04 13:38:10|9090.3|9087.5|9087.3|9084.5|9090.5|9087.7|9086.3|9083.5|88
1643981900000|2022-02-04 13:38:20|9087.5|9084.7|9087.5|9084.7|9088.5|9085.7|9085.3|9082.5|62
1643981910000|2022-02-04 13:38:30|9087.8|9085|9094.2|9091.4|9094.7|9091.9|9087.8|9085|51
1643981920000|2022-02-04 13:38:40|9094.5|9091.7|9094.5|9091.7|9095.5|9092.7|9092.5|9089.7|52
1643981930000|2022-02-04 13:38:50|9094.7|9091.9|9094.5|9091.7|9096.5|9093.7|9094.5|9091.7|47
1643981940000|2022-02-04 13:39:00|9095|9092.2|9100.2|9097.4|9100.2|9097.4|9095|9092.2|100
1643981950000|2022-02-04 13:39:10|9100|9097.2|9099.5|9096.7|9101|9098.2|9099.2|9096.4|57
1643981960000|2022-02-04 13:39:20|9099.7|9096.9|9101|9098.2|9102.7|9099.9|9099.2|9096.4|97
1643981970000|2022-02-04 13:39:30|9100.7|9097.9|9099|9096.2|9101|9098.2|9098|9095.2|30
1643981980000|2022-02-04 13:39:40|9099.7|9096.9|9099|9096.2|9100|9097.2|9097|9094.2|85
1643981990000|2022-02-04 13:39:50|9099.2|9096.4|9103|9100.2|9103|9100.2|9099.2|9096.4|24
1643982000000|2022-02-04 13:40:00|9102.7|9099.9|9097.5|9094.7|9104|9101.2|9097.5|9094.7|68
1643982010000|2022-02-04 13:40:10|9097.7|9094.9|9099.2|9096.4|9101|9098.2|9097.7|9094.9|23
1643982020000|2022-02-04 13:40:20|9099.5|9096.7|9097|9094.2|9100|9097.2|9097|9094.2|26
1643982030000|2022-02-04 13:40:30|9097.2|9094.4|9099|9096.2|9100|9097.2|9097|9094.2|21
1643982040000|2022-02-04 13:40:40|9098.5|9095.7|9099.5|9096.7|9100|9097.2|9097.5|9094.7|19
1643982050000|2022-02-04 13:40:50|9099|9096.2|9100|9097.2|9102|9099.2|9099|9096.2|36
1643982060000|2022-02-04 13:41:00|9099.7|9096.9|9097|9094.2|9099.7|9096.9|9096.7|9093.9|32
1643982070000|2022-02-04 13:41:10|9096.7|9093.9|9093|9090.2|9096.7|9093.9|9093|9090.2|50
1643982080000|2022-02-04 13:41:20|9092|9089.2|9093.2|9090.4|9093.9|9091.1|9091.9|9089.1|43
1643982090000|2022-02-04 13:41:30|9093.7|9090.9|9093.7|9090.9|9094.7|9091.9|9092.7|9089.9|29
1643982100000|2022-02-04 13:41:40|9093.9|9091.1|9092.2|9089.4|9093.9|9091.1|9091.7|9088.9|10
1643982110000|2022-02-04 13:41:50|9092.7|9089.9|9090.9|9088.1|9092.9|9090.1|9090.9|9088.1|59
1643982120000|2022-02-04 13:42:00|9091.2|9088.4|9079.9|9077.1|9091.2|9088.4|9079.9|9077.1|143
1643982130000|2022-02-04 13:42:10|9080.9|9078.1|9081.9|9079.1|9083.9|9081.1|9079.9|9077.1|58
1643982140000|2022-02-04 13:42:20|9082.2|9079.4|9083.9|9081.1|9084.9|9082.1|9081.9|9079.1|20
1643982150000|2022-02-04 13:42:30|9083.7|9080.9|9084.9|9082.1|9086.7|9083.9|9083.7|9080.9|29
1643982160000|2022-02-04 13:42:40|9085.2|9082.4|9087.9|9085.1|9088.2|9085.4|9084.9|9082.1|91
1643982170000|2022-02-04 13:42:50|9088.2|9085.4|9091.2|9088.4|9091.2|9088.4|9087.2|9084.4|139
1643982180000|2022-02-04 13:43:00|9091.4|9088.6|9089.9|9087.1|9092.9|9090.1|9089.7|9086.9|60
1643982190000|2022-02-04 13:43:10|9089.4|9086.6|9083.9|9081.1|9089.9|9087.1|9082.9|9080.1|60
1643982200000|2022-02-04 13:43:20|9083.7|9080.9|9084.9|9082.1|9085.4|9082.6|9082.7|9079.9|30
1643982210000|2022-02-04 13:43:30|9084.7|9081.9|9084.9|9082.1|9085.9|9083.1|9083.9|9081.1|30
1643982220000|2022-02-04 13:43:40|9085.7|9082.9|9085.7|9082.9|9085.7|9082.9|9084.7|9081.9|31
1643982230000|2022-02-04 13:43:50|9086.7|9083.9|9090.8|9088|9091.1|9088.3|9084.9|9082.1|267
1643982240000|2022-02-04 13:44:00|9091.3|9088.5|9098.1|9095.3|9098.8|9096|9091.3|9088.5|145
1643982250000|2022-02-04 13:44:10|9098.6|9095.8|9090.4|9087.6|9098.8|9096|9089.4|9086.6|186
1643982260000|2022-02-04 13:44:20|9090.6|9087.8|9091.1|9088.3|9093.3|9090.5|9090.6|9087.8|41
1643982270000|2022-02-04 13:44:30|9091.8|9089|9090.8|9088|9091.8|9089|9090.6|9087.8|26
1643982280000|2022-02-04 13:44:40|9091.6|9088.8|9090.8|9088|9092.1|9089.3|9089.8|9087|35
1643982290000|2022-02-04 13:44:50|9090.6|9087.8|9089.6|9086.8|9091.6|9088.8|9089.3|9086.5|21
1643982300000|2022-02-04 13:45:00|9090.1|9087.3|9091.1|9088.3|9091.8|9089|9089.8|9087|39
1643982310000|2022-02-04 13:45:10|9090.8|9088|9090.8|9088|9091.8|9089|9089.8|9087|26
1643982320000|2022-02-04 13:45:20|9091.6|9088.8|9096.8|9094|9096.8|9094|9090.8|9088|64
1643982330000|2022-02-04 13:45:30|9097.1|9094.3|9099.8|9097|9099.8|9097|9095.8|9093|113
1643982340000|2022-02-04 13:45:40|9100.5|9097.7|9098.1|9095.3|9101.1|9098.3|9098.1|9095.3|69
1643982350000|2022-02-04 13:45:50|9097.8|9095|9096.1|9093.3|9097.8|9095|9095.8|9093|72
1643982360000|2022-02-04 13:46:00|9095.8|9093|9098.8|9096|9101.6|9098.8|9095.8|9093|83
1643982370000|2022-02-04 13:46:10|9098.6|9095.8|9098.8|9096|9099.8|9097|9098.1|9095.3|17
1643982380000|2022-02-04 13:46:20|9098.4|9095.6|9100.8|9098|9101.5|9098.7|9098.1|9095.3|62
1643982390000|2022-02-04 13:46:30|9101|9098.2|9100.1|9097.3|9101.8|9099|9098.1|9095.3|31
1643982400000|2022-02-04 13:46:40|9099.8|9097|9099.8|9097|9100.8|9098|9098.8|9096|32
1643982410000|2022-02-04 13:46:50|9099.3|9096.5|9099.8|9097|9100.1|9097.3|9097.8|9095|58
1643982420000|2022-02-04 13:47:00|9098.8|9096|9101.6|9098.8|9102.1|9099.3|9097.8|9095|96
1643982430000|2022-02-04 13:47:10|9101.1|9098.3|9102.8|9100|9104|9101.2|9101.1|9098.3|109
1643982440000|2022-02-04 13:47:20|9103.1|9100.3|9100.1|9097.3|9103.1|9100.3|9099.1|9096.3|35
1643982450000|2022-02-04 13:47:30|9100.8|9098|9099.4|9096.6|9101.1|9098.3|9096.6|9093.8|53
1643982460000|2022-02-04 13:47:40|9099.6|9096.8|9103.8|9101|9104.8|9102|9099.1|9096.3|56
1643982470000|2022-02-04 13:47:50|9104.3|9101.5|9101.9|9099.1|9105.8|9103|9101.4|9098.6|133
1643982480000|2022-02-04 13:48:00|9102.1|9099.3|9102.4|9099.6|9103.4|9100.6|9102.1|9099.3|34
1643982490000|2022-02-04 13:48:10|9101.4|9098.6|9099.4|9096.6|9102.1|9099.3|9097.9|9095.1|56
1643982500000|2022-02-04 13:48:20|9098.8|9096|9098.4|9095.6|9099.4|9096.6|9096.8|9094|39
1643982510000|2022-02-04 13:48:30|9097.9|9095.1|9101.6|9098.8|9102.1|9099.3|9096.4|9093.6|90
1643982520000|2022-02-04 13:48:40|9102.1|9099.3|9101.8|9099|9103.4|9100.6|9101.4|9098.6|48
1643982530000|2022-02-04 13:48:50|9101.6|9098.8|9101.4|9098.6|9103.4|9100.6|9100.4|9097.6|24
1643982540000|2022-02-04 13:49:00|9100.4|9097.6|9099.4|9096.6|9102.1|9099.3|9099.4|9096.6|42
1643982550000|2022-02-04 13:49:10|9098.6|9095.8|9100.4|9097.6|9101.4|9098.6|9098.1|9095.3|43
1643982560000|2022-02-04 13:49:20|9100.6|9097.8|9100.6|9097.8|9101.6|9098.8|9099.4|9096.6|18
1643982570000|2022-02-04 13:49:30|9100.8|9098|9104.4|9101.6|9104.4|9101.6|9100.6|9097.8|21
1643982580000|2022-02-04 13:49:40|9104.1|9101.3|9105.4|9102.6|9106.4|9103.6|9104.1|9101.3|31
1643982590000|2022-02-04 13:49:50|9105.6|9102.8|9104.6|9101.8|9105.6|9102.8|9103.4|9100.6|135
1643982600000|2022-02-04 13:50:00|9104.9|9102.1|9103.4|9100.6|9105.4|9102.6|9102.4|9099.6|81
1643982610000|2022-02-04 13:50:10|9103.6|9100.8|9104.4|9101.6|9105.1|9102.3|9103.4|9100.6|30
1643982620000|2022-02-04 13:50:20|9104.1|9101.3|9099.4|9096.6|9104.1|9101.3|9098.4|9095.6|37
1643982630000|2022-02-04 13:50:30|9100.1|9097.3|9101.1|9098.3|9102.1|9099.3|9099.6|9096.8|21
1643982640000|2022-02-04 13:50:40|9101.4|9098.6|9102.6|9099.8|9104.1|9101.3|9099.4|9096.6|98
1643982650000|2022-02-04 13:50:50|9102.4|9099.6|9103.1|9100.3|9103.4|9100.6|9101.4|9098.6|24
1643982660000|2022-02-04 13:51:00|9102.6|9099.8|9102.4|9099.6|9103.1|9100.3|9101.6|9098.8|13
1643982670000|2022-02-04 13:51:10|9103.1|9100.3|9102.4|9099.6|9103.1|9100.3|9099.6|9096.8|50
1643982680000|2022-02-04 13:51:20|9102.1|9099.3|9101.3|9098.5|9102.4|9099.6|9100.3|9097.5|37
1643982690000|2022-02-04 13:51:30|9101.1|9098.3|9099.6|9096.8|9101.3|9098.5|9099.6|9096.8|35
1643982700000|2022-02-04 13:51:40|9100.3|9097.5|9092.7|9089.9|9100.3|9097.5|9091|9088.2|577
1643982710000|2022-02-04 13:51:50|9092.5|9089.7|9094.5|9091.7|9095.5|9092.7|9092|9089.2|81
1643982720000|2022-02-04 13:52:00|9095.5|9092.7|9095.5|9092.7|9096.9|9094.1|9094|9091.2|115
1643982730000|2022-02-04 13:52:10|9095.2|9092.4|9094.5|9091.7|9096.2|9093.4|9093.7|9090.9|74
1643982740000|2022-02-04 13:52:20|9094.2|9091.4|9091.7|9088.9|9094.5|9091.7|9091.2|9088.4|70
1643982750000|2022-02-04 13:52:30|9093|9090.2|9099.4|9096.6|9099.9|9097.1|9091.7|9088.9|155
1643982760000|2022-02-04 13:52:40|9099.7|9096.9|9099.6|9096.8|9100.6|9097.8|9098.9|9096.1|40
1643982770000|2022-02-04 13:52:50|9099.9|9097.1|9101.3|9098.5|9102.3|9099.5|9099.9|9097.1|130
1643982780000|2022-02-04 13:53:00|9101.8|9099|9103.3|9100.5|9104.8|9102|9101.8|9099|217
1643982790000|2022-02-04 13:53:10|9103.1|9100.3|9105.8|9103|9105.8|9103|9100.8|9098|118
1643982800000|2022-02-04 13:53:20|9105.6|9102.8|9105.6|9102.8|9106.8|9104|9105.1|9102.3|40
1643982810000|2022-02-04 13:53:30|9105.8|9103|9108.7|9105.9|9110|9107.2|9105.8|9103|284
1643982820000|2022-02-04 13:53:40|9108.5|9105.7|9108.8|9106|9110.1|9107.3|9106.8|9104|154
1643982830000|2022-02-04 13:53:50|9107.8|9105|9113.2|9110.4|9113.5|9110.7|9107.5|9104.7|301
1643982840000|2022-02-04 13:54:00|9113.7|9110.9|9110.7|9107.9|9115|9112.2|9108.5|9105.7|105
1643982850000|2022-02-04 13:54:10|9111|9108.2|9109.2|9106.4|9111.2|9108.4|9109|9106.2|25
1643982860000|2022-02-04 13:54:20|9109.5|9106.7|9105.2|9102.4|9110|9107.2|9104|9101.2|267
1643982870000|2022-02-04 13:54:30|9106.2|9103.4|9107.2|9104.4|9107.7|9104.9|9106.2|9103.4|52
1643982880000|2022-02-04 13:54:40|9107.5|9104.7|9109|9106.2|9109|9106.2|9102|9099.2|259
1643982890000|2022-02-04 13:54:50|9108.5|9105.7|9109.2|9106.4|9111.2|9108.4|9108.5|9105.7|42
1643982900000|2022-02-04 13:55:00|9109.7|9106.9|9109.2|9106.4|9110|9107.2|9108.2|9105.4|44
1643982910000|2022-02-04 13:55:10|9108.8|9106|9106.2|9103.4|9110|9107.2|9106.2|9103.4|58
1643982920000|2022-02-04 13:55:20|9105.8|9103|9107.2|9104.4|9107.2|9104.4|9105.5|9102.7|13
1643982930000|2022-02-04 13:55:30|9106.2|9103.4|9107.9|9105.1|9108.9|9106.1|9106.2|9103.4|21
1643982940000|2022-02-04 13:55:40|9108.2|9105.4|9110.7|9107.9|9110.9|9108.1|9106.7|9103.9|141
1643982950000|2022-02-04 13:55:50|9110.4|9107.6|9109.7|9106.9|9110.7|9107.9|9108.7|9105.9|18
1643982960000|2022-02-04 13:56:00|9110.4|9107.6|9110.7|9107.9|9110.9|9108.1|9109.7|9106.9|58
1643982970000|2022-02-04 13:56:10|9109.9|9107.1|9114.1|9111.3|9114.4|9111.6|9109.9|9107.1|117
1643982980000|2022-02-04 13:56:20|9114.6|9111.8|9122.3|9119.5|9122.6|9119.8|9114.1|9111.3|298
1643982990000|2022-02-04 13:56:30|9121.8|9119|9120.1|9117.3|9123.8|9121|9120.1|9117.3|282
1643983000000|2022-02-04 13:56:40|9120.4|9117.6|9120.4|9117.6|9121.8|9119|9120.1|9117.3|53
1643983010000|2022-02-04 13:56:50|9121.1|9118.3|9118.1|9115.3|9121.1|9118.3|9117.7|9114.9|105
1643983020000|2022-02-04 13:57:00|9118.4|9115.6|9114.4|9111.6|9119.1|9116.3|9114.4|9111.6|305
1643983030000|2022-02-04 13:57:10|9114.6|9111.8|9116.4|9113.6|9117.1|9114.3|9114.1|9111.3|50
1643983040000|2022-02-04 13:57:20|9116.8|9114|9119.1|9116.3|9119.1|9116.3|9116.1|9113.3|101
1643983050000|2022-02-04 13:57:30|9118.7|9115.9|9117.1|9114.3|9119.8|9117|9117.1|9114.3|51
1643983060000|2022-02-04 13:57:40|9117.4|9114.6|9115.9|9113.1|9120.1|9117.3|9115.4|9112.6|107
1643983070000|2022-02-04 13:57:50|9115.7|9112.9|9114.1|9111.3|9116.1|9113.3|9112.8|9110|49
1643983080000|2022-02-04 13:58:00|9114.6|9111.8|9118.1|9115.3|9119.1|9116.3|9114.1|9111.3|47
1643983090000|2022-02-04 13:58:10|9118.3|9115.5|9118.4|9115.6|9119.1|9116.3|9116.1|9113.3|48
1643983100000|2022-02-04 13:58:20|9118.1|9115.3|9116.3|9113.5|9118.1|9115.3|9115.1|9112.3|54
1643983110000|2022-02-04 13:58:30|9116.1|9113.3|9115.1|9112.3|9116.3|9113.5|9114.1|9111.3|34
1643983120000|2022-02-04 13:58:40|9114.6|9111.8|9117.3|9114.5|9117.8|9115|9114.1|9111.3|92
1643983130000|2022-02-04 13:58:50|9117.1|9114.3|9117.3|9114.5|9118.6|9115.8|9116.8|9114|64
1643983140000|2022-02-04 13:59:00|9117.1|9114.3|9117.1|9114.3|9117.8|9115|9116.1|9113.3|28
1643983150000|2022-02-04 13:59:10|9117.4|9114.6|9119.3|9116.5|9119.8|9117|9116.6|9113.8|37
1643983160000|2022-02-04 13:59:20|9119.1|9116.3|9120.1|9117.3|9120.8|9118|9119.1|9116.3|84
1643983170000|2022-02-04 13:59:30|9120.5|9117.7|9119.5|9116.7|9121.5|9118.7|9119.1|9116.3|82
1643983180000|2022-02-04 13:59:40|9119.8|9117|9114.1|9111.3|9121.5|9118.7|9114.1|9111.3|134
1643983190000|2022-02-04 13:59:50|9114.3|9111.5|9120.2|9117.4|9120.2|9117.4|9109.8|9107|443
1643983200000|2022-02-04 14:00:00|9119.2|9116.4|9115.3|9112.5|9122.3|9119.5|9115.3|9112.5|514
1643983210000|2022-02-04 14:00:10|9116.1|9113.3|9118.8|9116|9118.8|9116|9113.3|9110.5|225
1643983220000|2022-02-04 14:00:20|9119.1|9116.3|9124.7|9121.9|9126.7|9123.9|9119.1|9116.3|308
1643983230000|2022-02-04 14:00:30|9125.2|9122.4|9119.8|9117|9126.4|9123.6|9117.8|9115|328
1643983240000|2022-02-04 14:00:40|9119.3|9116.5|9126.1|9123.3|9127.2|9124.4|9118.5|9115.7|280
1643983250000|2022-02-04 14:00:50|9125.9|9123.1|9124.7|9121.9|9126.1|9123.3|9122.7|9119.9|248
1643983260000|2022-02-04 14:01:00|9124.4|9121.6|9109.7|9106.9|9124.4|9121.6|9107.7|9104.9|388
1643983270000|2022-02-04 14:01:10|9109.4|9106.6|9096.3|9093.5|9109.4|9106.6|9094.2|9091.4|854
1643983280000|2022-02-04 14:01:20|9095.6|9092.8|9072.4|9069.6|9096.3|9093.5|9072.4|9069.6|755
1643983290000|2022-02-04 14:01:30|9073.4|9070.6|9072.4|9069.6|9076.2|9073.4|9067.8|9065|765
1643983300000|2022-02-04 14:01:40|9071.7|9068.9|9077.4|9074.6|9077.7|9074.9|9071|9068.2|318
1643983310000|2022-02-04 14:01:50|9077.7|9074.9|9088.7|9085.9|9088.9|9086.1|9077.4|9074.6|369
1643983320000|2022-02-04 14:02:00|9088.9|9086.1|9100.3|9097.5|9100.6|9097.8|9085.9|9083.1|499
1643983330000|2022-02-04 14:02:10|9099.9|9097.1|9088.3|9085.5|9100.3|9097.5|9086.3|9083.5|439
1643983340000|2022-02-04 14:02:20|9088.1|9085.3|9084.3|9081.5|9088.1|9085.3|9081.6|9078.8|193
1643983350000|2022-02-04 14:02:30|9084.6|9081.8|9100.5|9097.7|9101.7|9098.9|9084.6|9081.8|396
1643983360000|2022-02-04 14:02:40|9101.2|9098.4|9100.2|9097.4|9101.7|9098.9|9099.8|9097|115
1643983370000|2022-02-04 14:02:50|9101.7|9098.9|9097.3|9094.5|9105.7|9102.9|9096.8|9094|277
1643983380000|2022-02-04 14:03:00|9097.5|9094.7|9089.8|9087|9099.8|9097|9087|9084.2|283
1643983390000|2022-02-04 14:03:10|9089.5|9086.7|9088.2|9085.4|9089.8|9087|9085.8|9083|239
1643983400000|2022-02-04 14:03:20|9087.5|9084.7|9086.2|9083.4|9088.2|9085.4|9084.2|9081.4|82
1643983410000|2022-02-04 14:03:30|9087.2|9084.4|9083|9080.2|9090.2|9087.4|9081.5|9078.7|176
1643983420000|2022-02-04 14:03:40|9083.2|9080.4|9083.8|9081|9084.2|9081.4|9077.8|9075|231
1643983430000|2022-02-04 14:03:50|9084|9081.2|9083.2|9080.4|9088.5|9085.7|9081.2|9078.4|109
1643983440000|2022-02-04 14:04:00|9082.2|9079.4|9084.2|9081.4|9085.2|9082.4|9081|9078.2|83
1643983450000|2022-02-04 14:04:10|9083.8|9081|9078.8|9076|9083.8|9081|9077.3|9074.5|136
1643983460000|2022-02-04 14:04:20|9079.5|9076.7|9079.5|9076.7|9083.2|9080.4|9078.2|9075.4|76
1643983470000|2022-02-04 14:04:30|9079.8|9077|9087|9084.2|9087|9084.2|9077|9074.2|136
1643983480000|2022-02-04 14:04:40|9086.8|9084|9084.8|9082|9086.8|9084|9084.5|9081.7|51
1643983490000|2022-02-04 14:04:50|9085.8|9083|9082.7|9079.9|9089.9|9087.1|9082.7|9079.9|512
1643983500000|2022-02-04 14:05:00|9081.9|9079.1|9081.9|9079.1|9082.7|9079.9|9077.7|9074.9|147
1643983510000|2022-02-04 14:05:10|9081.6|9078.8|9078.9|9076.1|9082.6|9079.8|9076.9|9074.1|124
1643983520000|2022-02-04 14:05:20|9079.9|9077.1|9077.6|9074.8|9080.9|9078.1|9074.9|9072.1|108
1643983530000|2022-02-04 14:05:30|9077.4|9074.6|9083.1|9080.3|9086.1|9083.3|9077.4|9074.6|152
1643983540000|2022-02-04 14:05:40|9084.5|9081.7|9075.1|9072.3|9085.5|9082.7|9075.1|9072.3|148
1643983550000|2022-02-04 14:05:50|9075.3|9072.5|9082|9079.2|9087|9084.2|9075.3|9072.5|551
1643983560000|2022-02-04 14:06:00|9083|9080.2|9082|9079.2|9086|9083.2|9080.5|9077.7|104
1643983570000|2022-02-04 14:06:10|9082.2|9079.4|9090.1|9087.3|9090.9|9088.1|9082.2|9079.4|733
1643983580000|2022-02-04 14:06:20|9089.8|9087|9086.4|9083.6|9092.3|9089.5|9085.4|9082.6|180
1643983590000|2022-02-04 14:06:30|9085.9|9083.1|9090.2|9087.4|9090.2|9087.4|9085.4|9082.6|66
1643983600000|2022-02-04 14:06:40|9089.9|9087.1|9093.4|9090.6|9096|9093.2|9088|9085.2|216
1643983610000|2022-02-04 14:06:50|9093.7|9090.9|9087.3|9084.5|9094.4|9091.6|9087.3|9084.5|85
1643983620000|2022-02-04 14:07:00|9086.5|9083.7|9088.8|9086|9091|9088.2|9086.3|9083.5|77
1643983630000|2022-02-04 14:07:10|9088.5|9085.7|9085.8|9083|9090|9087.2|9084.5|9081.7|148
1643983640000|2022-02-04 14:07:20|9085.5|9082.7|9089.1|9086.3|9089.1|9086.3|9083.1|9080.3|95
1643983650000|2022-02-04 14:07:30|9088.8|9086|9085.8|9083|9092.5|9089.7|9085.5|9082.7|73
1643983660000|2022-02-04 14:07:40|9085.5|9082.7|9083.3|9080.5|9087.8|9085|9083.3|9080.5|60
1643983670000|2022-02-04 14:07:50|9083.1|9080.3|9084.3|9081.5|9084.6|9081.8|9082.1|9079.3|60
1643983680000|2022-02-04 14:08:00|9084.1|9081.3|9090|9087.2|9091|9088.2|9084.1|9081.3|175
1643983690000|2022-02-04 14:08:10|9090.3|9087.5|9086.8|9084|9090.3|9087.5|9084.8|9082|63
1643983700000|2022-02-04 14:08:20|9087|9084.2|9083.5|9080.7|9087|9084.2|9083.3|9080.5|149
1643983710000|2022-02-04 14:08:30|9083.8|9081|9081.5|9078.7|9084.5|9081.7|9081.5|9078.7|63
1643983720000|2022-02-04 14:08:40|9081.1|9078.3|9081.5|9078.7|9082.7|9079.9|9079.2|9076.4|266
1643983730000|2022-02-04 14:08:50|9081.7|9078.9|9081.5|9078.7|9083|9080.2|9080.5|9077.7|44
1643983740000|2022-02-04 14:09:00|9081.3|9078.5|9079.5|9076.7|9081.5|9078.7|9078.5|9075.7|56
1643983750000|2022-02-04 14:09:10|9079.3|9076.5|9072.6|9069.8|9079.5|9076.7|9069.9|9067.1|303
1643983760000|2022-02-04 14:09:20|9072.2|9069.4|9072.6|9069.8|9073.6|9070.8|9071.6|9068.8|99
1643983770000|2022-02-04 14:09:30|9072.9|9070.1|9075.6|9072.8|9079.6|9076.8|9072.9|9070.1|213
1643983780000|2022-02-04 14:09:40|9075.4|9072.6|9071.2|9068.4|9075.6|9072.8|9071.2|9068.4|144
1643983790000|2022-02-04 14:09:50|9070.7|9067.9|9069.2|9066.4|9071.2|9068.4|9068.5|9065.7|76
1643983800000|2022-02-04 14:10:00|9069|9066.2|9068.2|9065.4|9073.2|9070.4|9066.7|9063.9|498
1643983810000|2022-02-04 14:10:10|9068.7|9065.9|9070.7|9067.9|9072.7|9069.9|9066.7|9063.9|121
1643983820000|2022-02-04 14:10:20|9070.2|9067.4|9063.3|9060.5|9070.7|9067.9|9063|9060.2|292
1643983830000|2022-02-04 14:10:30|9063.5|9060.7|9067.3|9064.5|9068.7|9065.9|9059.3|9056.5|357
1643983840000|2022-02-04 14:10:40|9067.5|9064.7|9068.3|9065.5|9072|9069.2|9067.5|9064.7|161
1643983850000|2022-02-04 14:10:50|9068|9065.2|9071.3|9068.5|9071.3|9068.5|9064.5|9060.2|272
1643983860000|2022-02-04 14:11:00|9070.5|9067.7|9073.9|9071.1|9074.9|9072.1|9070.3|9067.5|192
1643983870000|2022-02-04 14:11:10|9076.4|9073.6|9080.7|9077.9|9081.4|9078.6|9074.7|9071.9|235
1643983880000|2022-02-04 14:11:20|9080|9077.2|9075.3|9072.5|9080|9077.2|9073.3|9070.5|121
1643983890000|2022-02-04 14:11:30|9074.3|9071.5|9072.8|9070|9075.8|9073|9072.1|9069.3|170
1643983900000|2022-02-04 14:11:40|9072.6|9069.8|9070.1|9067.3|9074.6|9071.8|9070.1|9067.3|111
1643983910000|2022-02-04 14:11:50|9070.4|9067.6|9070.4|9067.6|9072.1|9069.3|9069.4|9066.6|101
1643983920000|2022-02-04 14:12:00|9070.6|9067.8|9072.1|9069.3|9073.7|9070.9|9070.1|9067.3|79
1643983930000|2022-02-04 14:12:10|9071.7|9068.9|9076.1|9073.3|9076.1|9073.3|9070.1|9067.3|35
1643983940000|2022-02-04 14:12:20|9075.4|9072.6|9074.1|9071.3|9076.1|9073.3|9073.1|9070.3|17
1643983950000|2022-02-04 14:12:30|9074.4|9071.6|9078.4|9075.6|9078.6|9075.8|9073.4|9070.6|73
1643983960000|2022-02-04 14:12:40|9078.6|9075.8|9080.5|9077.7|9081.1|9078.3|9075.6|9072.8|165
1643983970000|2022-02-04 14:12:50|9080.3|9077.5|9081.3|9078.5|9082.8|9080|9080.3|9077.5|80
1643983980000|2022-02-04 14:13:00|9080.8|9078|9078.8|9076|9082.8|9080|9077.8|9075|93
1643983990000|2022-02-04 14:13:10|9079|9076.2|9078.8|9076|9079.8|9077|9078.1|9075.3|31
1643984000000|2022-02-04 14:13:20|9078.6|9075.8|9077.8|9075|9079.1|9076.3|9076.6|9073.8|25
1643984010000|2022-02-04 14:13:30|9077.1|9074.3|9073.8|9071|9077.3|9074.5|9071.8|9069|60
1643984020000|2022-02-04 14:13:40|9072.8|9070|9071.6|9068.8|9074.3|9071.5|9071.4|9068.6|80
1643984030000|2022-02-04 14:13:50|9072.1|9069.3|9072.6|9069.8|9074.1|9071.3|9071.9|9069.1|36
1643984040000|2022-02-04 14:14:00|9071.6|9068.8|9072.1|9069.3|9074.6|9071.8|9071.4|9068.6|96
1643984050000|2022-02-04 14:14:10|9071.6|9068.8|9071.9|9069.1|9073.4|9070.6|9071.4|9068.6|83
1643984060000|2022-02-04 14:14:20|9072.1|9069.3|9071.6|9068.8|9073.4|9070.6|9069.6|9066.8|143
1643984070000|2022-02-04 14:14:30|9070.6|9067.8|9072.6|9069.8|9075.1|9072.3|9070.4|9067.6|77
1643984080000|2022-02-04 14:14:40|9072.4|9069.6|9075.4|9072.6|9075.4|9072.6|9072.4|9069.6|60
1643984090000|2022-02-04 14:14:50|9076.1|9073.3|9074.4|9071.6|9078.4|9075.6|9074.4|9071.6|89
1643984100000|2022-02-04 14:15:00|9075.1|9072.3|9077.1|9074.3|9079.4|9076.6|9074.4|9071.6|91
1643984110000|2022-02-04 14:15:10|9077.4|9074.6|9072.9|9070.1|9080.1|9077.3|9072.2|9069.4|354
1643984120000|2022-02-04 14:15:20|9073.2|9070.4|9070.2|9067.4|9073.9|9071.1|9069|9066.2|193
1643984130000|2022-02-04 14:15:30|9070.5|9067.7|9074.7|9071.9|9075.9|9073.1|9067.6|9064.8|326
1643984140000|2022-02-04 14:15:40|9074.9|9072.1|9074.7|9071.9|9076.6|9073.8|9073.7|9070.9|115
1643984150000|2022-02-04 14:15:50|9074.9|9072.1|9079.4|9076.6|9079.9|9077.1|9074.2|9071.4|61
1643984160000|2022-02-04 14:16:00|9079.7|9076.9|9074.7|9071.9|9080.2|9077.4|9074.5|9071.7|112
1643984170000|2022-02-04 14:16:10|9074.9|9072.1|9077.2|9074.4|9077.2|9074.4|9073.5|9070.7|126
1643984180000|2022-02-04 14:16:20|9077.4|9074.6|9077.7|9074.9|9078.4|9075.6|9075.5|9072.7|98
1643984190000|2022-02-04 14:16:30|9077.5|9074.7|9076|9073.2|9078.7|9075.9|9075.7|9072.9|70
1643984200000|2022-02-04 14:16:40|9075.7|9072.9|9084.2|9081.4|9084.9|9082.1|9075.5|9072.7|148
1643984210000|2022-02-04 14:16:50|9084.4|9081.6|9081.5|9078.7|9088.9|9086.1|9080.9|9078.1|220
1643984220000|2022-02-04 14:17:00|9081.7|9078.9|9081.7|9078.9|9083.5|9080.7|9080.9|9078.1|32
1643984230000|2022-02-04 14:17:10|9081.2|9078.4|9077|9074.2|9081.2|9078.4|9076|9073.2|179
1643984240000|2022-02-04 14:17:20|9076|9073.2|9074.7|9071.9|9076|9073.2|9073.7|9070.9|38
1643984250000|2022-02-04 14:17:30|9074.5|9071.7|9074.5|9071.7|9075.5|9072.7|9073|9070.2|29
1643984260000|2022-02-04 14:17:40|9076.2|9073.4|9078.5|9075.7|9078.5|9075.7|9075.5|9072.7|66
1643984270000|2022-02-04 14:17:50|9077.7|9074.9|9084.9|9082.1|9084.9|9082.1|9077.7|9074.9|181
1643984280000|2022-02-04 14:18:00|9085.5|9082.7|9083.9|9081.1|9085.9|9083.1|9081.9|9079.1|68
1643984290000|2022-02-04 14:18:10|9083.4|9080.6|9084.3|9081.5|9085.1|9082.3|9082.3|9079.5|82
1643984300000|2022-02-04 14:18:20|9084.6|9081.8|9084.3|9081.5|9086.1|9083.3|9083.3|9080.5|56
1643984310000|2022-02-04 14:18:30|9084.8|9082|9086.6|9083.8|9087.8|9085|9084.8|9082|52
1643984320000|2022-02-04 14:18:40|9086.3|9083.5|9087.1|9084.3|9087.8|9085|9086.3|9083.5|14
1643984330000|2022-02-04 14:18:50|9086.6|9083.8|9083.6|9080.8|9087.3|9084.5|9083.3|9080.5|55
1643984340000|2022-02-04 14:19:00|9083.3|9080.5|9081.1|9078.3|9084.1|9081.3|9080.3|9077.5|37
1643984350000|2022-02-04 14:19:10|9081.3|9078.5|9084.3|9081.5|9084.3|9081.5|9080.6|9077.8|42
1643984360000|2022-02-04 14:19:20|9084.6|9081.8|9085.8|9083|9086.3|9083.5|9084.6|9081.8|35
1643984370000|2022-02-04 14:19:30|9085.6|9082.8|9083.8|9081|9085.6|9082.8|9083.3|9080.5|7
1643984380000|2022-02-04 14:19:40|9084.1|9081.3|9084.1|9081.3|9086.1|9083.3|9083.3|9080.5|29
1643984390000|2022-02-04 14:19:50|9084.3|9081.5|9084.3|9081.5|9085.1|9082.3|9083.3|9080.5|10
1643984400000|2022-02-04 14:20:00|9084.6|9081.8|9085.3|9082.5|9086.3|9083.5|9084.1|9081.3|39
1643984410000|2022-02-04 14:20:10|9085.1|9082.3|9083.3|9080.5|9085.3|9082.5|9083.3|9080.5|23
1643984420000|2022-02-04 14:20:20|9083.6|9080.8|9086.2|9083.4|9090|9087.2|9083.6|9080.8|434
1643984430000|2022-02-04 14:20:30|9086.5|9083.7|9088.5|9085.7|9088.5|9085.7|9085.5|9082.7|79
1643984440000|2022-02-04 14:20:40|9089|9086.2|9087.8|9085|9091.2|9088.4|9087.8|9085|290
1643984450000|2022-02-04 14:20:50|9088.1|9085.3|9087.6|9084.8|9088.8|9086|9085.8|9083|73
1643984460000|2022-02-04 14:21:00|9087.8|9085|9085.8|9083|9087.8|9085|9082.2|9079.4|140
1643984470000|2022-02-04 14:21:10|9086.1|9083.3|9084.3|9081.5|9087.1|9084.3|9083.3|9080.5|32
1643984480000|2022-02-04 14:21:20|9084.1|9081.3|9080.7|9077.9|9084.3|9081.5|9078|9075.2|1354
1643984490000|2022-02-04 14:21:30|9080.2|9077.4|9082.4|9079.6|9082.7|9079.9|9079.7|9076.9|70
1643984500000|2022-02-04 14:21:40|9082.7|9079.9|9082.4|9079.6|9084.2|9081.4|9082.4|9079.6|29
1643984510000|2022-02-04 14:21:50|9082.7|9079.9|9081.4|9078.6|9083.4|9080.6|9081.4|9078.6|25
1643984520000|2022-02-04 14:22:00|9082.4|9079.6|9084.4|9081.6|9084.9|9082.1|9082.4|9079.6|48
1643984530000|2022-02-04 14:22:10|9084.7|9081.9|9084.4|9081.6|9085.2|9082.4|9082.9|9080.1|171
1643984540000|2022-02-04 14:22:20|9083.7|9080.9|9083.4|9080.6|9084.4|9081.6|9083.2|9080.4|55
1643984550000|2022-02-04 14:22:30|9085.2|9082.4|9087.9|9085.1|9087.9|9085.1|9085.2|9082.4|57
1643984560000|2022-02-04 14:22:40|9087.7|9084.9|9086.2|9083.4|9087.9|9085.1|9086.2|9083.4|4
1643984570000|2022-02-04 14:22:50|9085.4|9082.6|9086.9|9084.1|9086.9|9084.1|9084.9|9082.1|16
1643984580000|2022-02-04 14:23:00|9086.4|9083.6|9088.9|9086.1|9089.7|9086.9|9086.2|9083.4|19
1643984590000|2022-02-04 14:23:10|9088.2|9085.4|9087.7|9084.9|9088.9|9086.1|9087.2|9084.4|17
1643984600000|2022-02-04 14:23:20|9087.2|9084.4|9088.4|9085.6|9088.9|9086.1|9087.2|9084.4|25
1643984610000|2022-02-04 14:23:30|9088.7|9085.9|9090.2|9087.4|9090.4|9087.6|9088.2|9085.4|67
1643984620000|2022-02-04 14:23:40|9090.4|9087.6|9096.1|9093.3|9096.1|9093.3|9089.9|9087.1|129
1643984630000|2022-02-04 14:23:50|9096.4|9093.6|9096.9|9094.1|9098.3|9095.5|9093.1|9090.3|109
1643984640000|2022-02-04 14:24:00|9097.3|9094.5|9096.3|9093.5|9097.6|9094.8|9094.9|9092.1|87
1643984650000|2022-02-04 14:24:10|9095.8|9093|9097.3|9094.5|9098.6|9095.8|9095.3|9092.5|38
1643984660000|2022-02-04 14:24:20|9097.1|9094.3|9096.3|9093.5|9097.1|9094.3|9095.3|9092.5|29
1643984670000|2022-02-04 14:24:30|9096.8|9094|9096.1|9093.3|9098.3|9095.5|9095.6|9092.8|126
1643984680000|2022-02-04 14:24:40|9096.3|9093.5|9096.9|9094.1|9097.6|9094.8|9095.9|9093.1|105
1643984690000|2022-02-04 14:24:50|9097.3|9094.5|9095.1|9092.3|9097.9|9095.1|9093.1|9090.3|162
1643984700000|2022-02-04 14:25:00|9094.9|9092.1|9095.6|9092.8|9098.4|9095.6|9094.9|9092.1|58
1643984710000|2022-02-04 14:25:10|9095.9|9093.1|9094.6|9091.8|9096.6|9093.8|9093.9|9091.1|43
1643984720000|2022-02-04 14:25:20|9094.9|9092.1|9091.9|9089.1|9095.9|9093.1|9091.9|9089.1|107
1643984730000|2022-02-04 14:25:30|9093.6|9090.8|9092.9|9090.1|9093.6|9090.8|9089.9|9087.1|61
1643984740000|2022-02-04 14:25:40|9092.1|9089.3|9090.6|9087.8|9092.1|9089.3|9089.6|9086.8|31
1643984750000|2022-02-04 14:25:50|9090.4|9087.6|9090.6|9087.8|9091.1|9088.3|9089.6|9086.8|15
1643984760000|2022-02-04 14:26:00|9091.1|9088.3|9093.1|9090.3|9093.4|9090.6|9090.9|9088.1|37
1643984770000|2022-02-04 14:26:10|9092.1|9089.3|9092.1|9089.3|9093.6|9090.8|9091.4|9088.6|144
1643984780000|2022-02-04 14:26:20|9091.6|9088.8|9091.4|9088.6|9091.9|9089.1|9090.6|9087.8|22
1643984790000|2022-02-04 14:26:30|9091.6|9088.8|9093.4|9090.6|9093.4|9090.6|9090.9|9088.1|9
1643984800000|2022-02-04 14:26:40|9093.6|9090.8|9095.9|9093.1|9096.1|9093.3|9093.6|9090.8|44
1643984810000|2022-02-04 14:26:50|9095.6|9092.8|9093.6|9090.8|9095.9|9093.1|9092.6|9089.8|44
1643984820000|2022-02-04 14:27:00|9093.4|9090.6|9092.9|9090.1|9095.1|9092.3|9092.9|9090.1|18
1643984830000|2022-02-04 14:27:10|9093.1|9090.3|9090.4|9087.6|9093.1|9090.3|9090.4|9087.6|35
1643984840000|2022-02-04 14:27:20|9091.1|9088.3|9085.5|9082.7|9091.7|9088.9|9085|9082.2|153
1643984850000|2022-02-04 14:27:30|9085.7|9082.9|9088.4|9085.6|9089.4|9086.6|9084|9081.2|76
1643984860000|2022-02-04 14:27:40|9089.4|9086.6|9092.4|9089.6|9092.4|9089.6|9089.4|9086.6|38
1643984870000|2022-02-04 14:27:50|9092.6|9089.8|9092.4|9089.6|9093.6|9090.8|9091.6|9088.8|67
1643984880000|2022-02-04 14:28:00|9092.2|9089.4|9084.2|9081.4|9092.2|9089.4|9084|9081.2|113
1643984890000|2022-02-04 14:28:10|9084.5|9081.7|9086|9083.2|9086|9083.2|9084.2|9081.4|33
1643984900000|2022-02-04 14:28:20|9087|9084.2|9086.5|9083.7|9087|9084.2|9085.5|9082.7|78
1643984910000|2022-02-04 14:28:30|9087|9084.2|9085|9082.2|9087|9084.2|9083|9080.2|47
1643984920000|2022-02-04 14:28:40|9084.5|9081.7|9086.2|9083.4|9087.2|9084.4|9084.5|9081.7|46
1643984930000|2022-02-04 14:28:50|9086.7|9083.9|9085.2|9082.4|9087.2|9084.4|9084.2|9081.4|101
1643984940000|2022-02-04 14:29:00|9084.5|9081.7|9086.5|9083.7|9087.5|9084.7|9084.5|9081.7|30
1643984950000|2022-02-04 14:29:10|9086.2|9083.4|9086.5|9083.7|9086.5|9083.7|9084.5|9081.7|26
1643984960000|2022-02-04 14:29:20|9086.7|9083.9|9088.7|9085.9|9090.5|9087.7|9086.5|9083.7|53
1643984970000|2022-02-04 14:29:30|9089.2|9086.4|9089.2|9086.4|9089.7|9086.9|9087.5|9084.7|19
1643984980000|2022-02-04 14:29:40|9089.5|9086.7|9089.5|9086.7|9090.5|9087.7|9088.3|9085.5|61
1643984990000|2022-02-04 14:29:50|9090.5|9087.7|9092|9089.2|9093.2|9090.4|9090.5|9087.7|29
1643985000000|2022-02-04 14:30:00|9092.2|9089.4|9091.5|9088.7|9095.2|9092.4|9089.8|9087|187
1643985010000|2022-02-04 14:30:10|9091.8|9089|9096.5|9093.7|9100|9097.2|9091.5|9088.7|186
1643985020000|2022-02-04 14:30:20|9097.5|9094.7|9092.8|9090|9097.5|9094.7|9092.5|9089.7|64
1643985030000|2022-02-04 14:30:30|9092.5|9089.7|9091.5|9088.7|9096.2|9093.4|9088.5|9085.7|100
1643985040000|2022-02-04 14:30:40|9092.5|9089.7|9092.5|9089.7|9094.7|9091.9|9092.2|9089.4|56
1643985050000|2022-02-04 14:30:50|9092.9|9090.1|9088.3|9085.5|9093.5|9090.7|9087.2|9084.4|123
1643985060000|2022-02-04 14:31:00|9088.8|9086|9094.2|9091.4|9094.3|9091.5|9087.8|9085|118
1643985070000|2022-02-04 14:31:10|9094|9091.2|9090.1|9087.3|9095.7|9092.9|9090.1|9087.3|63
1643985080000|2022-02-04 14:31:20|9090.3|9087.5|9090.1|9087.3|9091.8|9089|9089.1|9086.3|41
1643985090000|2022-02-04 14:31:30|9090.5|9087.7|9088.1|9085.3|9090.8|9088|9087.1|9084.3|154
1643985100000|2022-02-04 14:31:40|9089.1|9086.3|9090.5|9087.7|9091.2|9088.4|9087.8|9085|291
1643985110000|2022-02-04 14:31:50|9091.5|9088.7|9094.2|9091.4|9094.2|9091.4|9090.2|9087.4|135
1643985120000|2022-02-04 14:32:00|9093.9|9091.1|9094.5|9091.7|9096.5|9093.7|9093.7|9090.9|93
1643985130000|2022-02-04 14:32:10|9094.3|9091.5|9092.2|9089.4|9094.3|9091.5|9091.5|9088.7|100
1643985140000|2022-02-04 14:32:20|9091.7|9088.9|9091.7|9088.9|9094.2|9091.4|9091.5|9088.7|29
1643985150000|2022-02-04 14:32:30|9091.5|9088.7|9089.2|9086.4|9092.2|9089.4|9087.5|9084.7|50
1643985160000|2022-02-04 14:32:40|9089.5|9086.7|9088.2|9085.4|9090.5|9087.7|9087.5|9084.7|43
1643985170000|2022-02-04 14:32:50|9088.5|9085.7|9094.2|9091.4|9094.5|9091.7|9088.5|9085.7|148
1643985180000|2022-02-04 14:33:00|9095.1|9092.3|9094.9|9092.1|9097.2|9094.4|9094.2|9091.4|118
1643985190000|2022-02-04 14:33:10|9094.8|9092|9096.2|9093.4|9097.5|9094.7|9094.5|9091.7|118
1643985200000|2022-02-04 14:33:20|9097|9094.2|9096.5|9093.7|9098.2|9095.4|9095.2|9092.4|136
1643985210000|2022-02-04 14:33:30|9097.2|9094.4|9097.2|9094.4|9097.2|9094.4|9094.8|9092|39
1643985220000|2022-02-04 14:33:40|9097.5|9094.7|9096.2|9093.4|9098.5|9095.7|9095.5|9092.7|54
1643985230000|2022-02-04 14:33:50|9096.5|9093.7|9096.5|9093.7|9097.5|9094.7|9095.5|9092.7|55
1643985240000|2022-02-04 14:34:00|9096|9093.2|9094.8|9092|9096|9093.2|9091.8|9089|120
1643985250000|2022-02-04 14:34:10|9095|9092.2|9098|9095.2|9098.2|9095.4|9094.8|9092|71
1643985260000|2022-02-04 14:34:20|9098.2|9095.4|9098.5|9095.7|9100.5|9097.7|9097.5|9094.7|138
1643985270000|2022-02-04 14:34:30|9099|9096.2|9100.7|9097.9|9103.2|9100.4|9098|9095.2|282
1643985280000|2022-02-04 14:34:40|9100.9|9098.1|9102.9|9100.1|9104.7|9101.9|9100.9|9098.1|89
1643985290000|2022-02-04 14:34:50|9103.2|9100.4|9100.4|9097.6|9103.7|9100.9|9097.7|9094.9|65
1643985300000|2022-02-04 14:35:00|9100.7|9097.9|9102.4|9099.6|9102.4|9099.6|9099.1|9096.3|159
1643985310000|2022-02-04 14:35:10|9102.1|9099.3|9102.4|9099.6|9104.4|9101.6|9101.4|9098.6|160
1643985320000|2022-02-04 14:35:20|9101.4|9098.6|9104.8|9102|9105.3|9102.5|9096.9|9094.1|515
1643985330000|2022-02-04 14:35:30|9105.3|9102.5|9108.5|9105.7|9109.5|9106.7|9105.3|9102.5|175
1643985340000|2022-02-04 14:35:40|9108.3|9105.5|9107.8|9105|9111.5|9108.7|9107.8|9105|227
1643985350000|2022-02-04 14:35:50|9108|9105.2|9112.3|9109.5|9112.3|9109.5|9107.8|9105|198
1643985360000|2022-02-04 14:36:00|9112|9109.2|9113.3|9110.5|9114.7|9111.9|9112|9109.2|158
1643985370000|2022-02-04 14:36:10|9113.5|9110.7|9119|9116.2|9122|9119.2|9113.3|9110.5|365
1643985380000|2022-02-04 14:36:20|9118.5|9115.7|9119.3|9116.5|9120.5|9117.7|9118|9115.2|264
1643985390000|2022-02-04 14:36:30|9119.5|9116.7|9124|9121.2|9125|9122.2|9119.3|9116.5|394
1643985400000|2022-02-04 14:36:40|9124.3|9121.5|9124.3|9121.5|9125.3|9122.5|9122.3|9119.5|171
1643985410000|2022-02-04 14:36:50|9124.5|9121.7|9125|9122.2|9125|9122.2|9123|9120.2|146
1643985420000|2022-02-04 14:37:00|9125.5|9122.7|9126.5|9123.7|9127|9124.2|9125.3|9122.5|183
1643985430000|2022-02-04 14:37:10|9126|9123.2|9123.5|9120.7|9126.5|9123.7|9123|9120.2|95
1643985440000|2022-02-04 14:37:20|9123.3|9120.5|9125|9122.2|9125.3|9122.5|9123|9120.2|78
1643985450000|2022-02-04 14:37:30|9125.3|9122.5|9125|9122.2|9126|9123.2|9124.5|9121.7|93
1643985460000|2022-02-04 14:37:40|9124.8|9122|9138.1|9135.3|9138.4|9135.6|9123.3|9120.5|697
1643985470000|2022-02-04 14:37:50|9138.9|9136.1|9141.1|9138.3|9143.4|9140.6|9137.1|9134.3|368
1643985480000|2022-02-04 14:38:00|9140.4|9137.6|9144.7|9141.9|9144.7|9141.9|9140.1|9137.3|192
1643985490000|2022-02-04 14:38:10|9144.4|9141.6|9147.7|9144.9|9152.6|9149.8|9144.4|9141.6|391
1643985500000|2022-02-04 14:38:20|9148|9145.2|9148.7|9145.9|9150.4|9147.6|9146.7|9143.9|190
1643985510000|2022-02-04 14:38:30|9148.9|9146.1|9155|9152.2|9156.4|9153.6|9148.4|9145.6|299
1643985520000|2022-02-04 14:38:40|9154|9151.2|9157.4|9154.6|9157.5|9154.7|9153.7|9150.9|262
1643985530000|2022-02-04 14:38:50|9157.5|9154.7|9158.7|9155.9|9161.7|9158.9|9155.7|9152.9|208
1643985540000|2022-02-04 14:39:00|9158.4|9155.6|9158.7|9155.9|9163.4|9160.6|9157.4|9154.6|343
1643985550000|2022-02-04 14:39:10|9158.4|9155.6|9157.4|9154.6|9159.7|9156.9|9157|9154.2|176
1643985560000|2022-02-04 14:39:20|9157.2|9154.4|9156.5|9153.7|9158|9155.2|9155.2|9152.4|278
1643985570000|2022-02-04 14:39:30|9156.2|9153.4|9152.2|9149.4|9157.5|9154.7|9152.2|9149.4|190
1643985580000|2022-02-04 14:39:40|9152.5|9149.7|9151.2|9148.4|9155.2|9152.4|9150|9147.2|153
1643985590000|2022-02-04 14:39:50|9151|9148.2|9153|9150.2|9156|9153.2|9150.5|9147.7|178
1643985600000|2022-02-04 14:40:00|9153.2|9150.4|9151.2|9148.4|9153.2|9150.4|9149.5|9146.7|189
1643985610000|2022-02-04 14:40:10|9152|9149.2|9150.5|9147.7|9153.5|9150.7|9149.8|9147|290
1643985620000|2022-02-04 14:40:20|9151|9148.2|9151.8|9149|9152.5|9149.7|9149.5|9146.7|210
1643985630000|2022-02-04 14:40:30|9152.5|9149.7|9156.8|9154|9160.5|9157.7|9152.5|9149.7|407
1643985640000|2022-02-04 14:40:40|9156.5|9153.7|9157.5|9154.7|9157.5|9154.7|9154.5|9151.7|146
1643985650000|2022-02-04 14:40:50|9157.2|9154.4|9154.8|9152|9157.8|9155|9151.8|9149|207
1643985660000|2022-02-04 14:41:00|9155.2|9152.4|9157.3|9154.5|9157.8|9155|9154.8|9152|83
1643985670000|2022-02-04 14:41:10|9158.1|9155.3|9159.8|9157|9160.1|9157.3|9157.8|9155|105
1643985680000|2022-02-04 14:41:20|9159.1|9156.3|9159.2|9156.4|9162.5|9159.7|9158.8|9156|131
1643985690000|2022-02-04 14:41:30|9159.8|9157|9161.5|9158.7|9161.5|9158.7|9158.8|9156|69
1643985700000|2022-02-04 14:41:40|9162|9159.2|9163.5|9160.7|9164|9161.2|9162|9159.2|117
1643985710000|2022-02-04 14:41:50|9164.2|9161.4|9164.2|9161.4|9166|9163.2|9163.5|9160.7|127
1643985720000|2022-02-04 14:42:00|9164.7|9161.9|9168|9165.2|9169.2|9166.4|9163.2|9160.4|161
1643985730000|2022-02-04 14:42:10|9167.7|9164.9|9171.7|9168.9|9172.4|9169.6|9167.7|9164.9|284
1643985740000|2022-02-04 14:42:20|9172.1|9169.3|9173.3|9170.5|9173.8|9171|9172.1|9169.3|273
1643985750000|2022-02-04 14:42:30|9173.6|9170.8|9173.1|9170.3|9174.8|9172|9173.1|9170.3|144
1643985760000|2022-02-04 14:42:40|9174.1|9171.3|9170.1|9167.3|9174.1|9171.3|9170.1|9167.3|94
1643985770000|2022-02-04 14:42:50|9170.6|9167.8|9170.1|9167.3|9171.1|9168.3|9169.4|9166.6|139
1643985780000|2022-02-04 14:43:00|9170.7|9167.9|9170.9|9168.1|9172.1|9169.3|9170.4|9167.6|81
1643985790000|2022-02-04 14:43:10|9171.1|9168.3|9167.9|9165.1|9173.1|9170.3|9166.9|9164.1|213
1643985800000|2022-02-04 14:43:20|9167.7|9164.9|9170.9|9168.1|9171.4|9168.6|9166.9|9164.1|75
1643985810000|2022-02-04 14:43:30|9170.7|9167.9|9172.1|9169.3|9173.1|9170.3|9170.2|9167.4|117
1643985820000|2022-02-04 14:43:40|9171.4|9168.6|9170.6|9167.8|9172.1|9169.3|9170.4|9167.6|107
1643985830000|2022-02-04 14:43:50|9170.4|9167.6|9166.7|9163.9|9171.4|9168.6|9166.2|9163.4|137
1643985840000|2022-02-04 14:44:00|9166.9|9164.1|9164.7|9161.9|9169.9|9167.1|9164.7|9161.9|139
1643985850000|2022-02-04 14:44:10|9163.7|9160.9|9165.7|9162.9|9167.7|9164.9|9163.7|9160.9|120
1643985860000|2022-02-04 14:44:20|9165.9|9163.1|9166.7|9163.9|9166.9|9164.1|9164.7|9161.9|71
1643985870000|2022-02-04 14:44:30|9166.9|9164.1|9169.4|9166.6|9170.4|9167.6|9166.9|9164.1|86
1643985880000|2022-02-04 14:44:40|9168.9|9166.1|9165.9|9163.1|9172.6|9167.4|9164.5|9161.7|208
1643985890000|2022-02-04 14:44:50|9165.2|9162.4|9162.9|9160.1|9170.7|9167.9|9162.9|9160.1|375
1643985900000|2022-02-04 14:45:00|9163.9|9161.1|9166.7|9163.9|9168.4|9165.6|9162.2|9159.4|315
1643985910000|2022-02-04 14:45:10|9166.4|9163.6|9163.9|9161.1|9167.7|9164.9|9163.9|9161.1|108
1643985920000|2022-02-04 14:45:20|9164.9|9162.1|9160.2|9157.4|9164.9|9162.1|9160.2|9157.4|226
1643985930000|2022-02-04 14:45:30|9159.5|9156.7|9156.5|9153.7|9159.5|9156.7|9153.8|9151|532
1643985940000|2022-02-04 14:45:40|9156.8|9154|9155|9152.2|9157.5|9154.7|9153.2|9150.4|822
1643985950000|2022-02-04 14:45:50|9154.8|9152|9155.8|9153|9155.8|9153|9151.5|9148.7|268
1643985960000|2022-02-04 14:46:00|9156|9153.2|9155.5|9152.7|9156.5|9153.7|9153.8|9151|64
1643985970000|2022-02-04 14:46:10|9155.8|9153|9158.3|9155.5|9158.5|9155.7|9155.5|9152.7|28
1643985980000|2022-02-04 14:46:20|9157.8|9155|9157.5|9154.7|9158.8|9156|9156.8|9154|89
1643985990000|2022-02-04 14:46:30|9157.3|9154.5|9155.5|9152.7|9158.5|9155.7|9155.3|9152.5|44
1643986000000|2022-02-04 14:46:40|9155.3|9152.5|9155|9152.2|9155.5|9152.7|9153.5|9150.7|80
1643986010000|2022-02-04 14:46:50|9153.5|9150.7|9155.5|9152.7|9155.5|9152.7|9152.5|9149.7|90
1643986020000|2022-02-04 14:47:00|9155.3|9152.5|9153.3|9150.5|9155.5|9152.7|9150.8|9148|176
1643986030000|2022-02-04 14:47:10|9153|9150.2|9153.8|9151|9153.8|9151|9151.6|9148.8|202
1643986040000|2022-02-04 14:47:20|9154|9151.2|9153.8|9151|9155.5|9152.7|9152.8|9150|74
1643986050000|2022-02-04 14:47:30|9154.5|9151.7|9154.3|9151.5|9155.5|9152.7|9153.8|9151|43
1643986060000|2022-02-04 14:47:40|9154.5|9151.7|9152.5|9149.7|9154.5|9151.7|9150.5|9147.7|63
1643986070000|2022-02-04 14:47:50|9152|9149.2|9154.8|9152|9155.8|9153|9151.8|9149|216
1643986080000|2022-02-04 14:48:00|9155|9152.2|9151.8|9149|9155|9152.2|9151.8|9149|89
1643986090000|2022-02-04 14:48:10|9151.2|9148.4|9152.5|9149.7|9154.3|9151.5|9151.2|9148.4|80
1643986100000|2022-02-04 14:48:20|9152.8|9150|9153|9150.2|9155.3|9152.5|9151.8|9149|68
1643986110000|2022-02-04 14:48:30|9153.5|9150.7|9153.8|9151|9155.8|9153|9153|9150.2|68
1643986120000|2022-02-04 14:48:40|9154|9151.2|9153.8|9151|9157.8|9155|9153|9150.2|108
1643986130000|2022-02-04 14:48:50|9153|9150.2|9156.8|9154|9156.8|9154|9152|9149.2|57
1643986140000|2022-02-04 14:49:00|9157|9154.2|9159.8|9157|9160|9157.2|9156.5|9153.7|144
1643986150000|2022-02-04 14:49:10|9159.5|9156.7|9161|9158.2|9162.5|9159.7|9158.5|9155.7|97
1643986160000|2022-02-04 14:49:20|9160.8|9158|9162|9159.2|9162.5|9159.7|9159.8|9157|71
1643986170000|2022-02-04 14:49:30|9162.5|9159.7|9159.7|9156.9|9163.5|9160.7|9159.7|9156.9|49
1643986180000|2022-02-04 14:49:40|9159.2|9156.4|9157.7|9154.9|9160.5|9157.7|9156.2|9153.4|103
1643986190000|2022-02-04 14:49:50|9158.2|9155.4|9158.2|9155.4|9159.5|9156.7|9157.7|9154.9|47
1643986200000|2022-02-04 14:50:00|9157.7|9154.9|9159.5|9156.7|9160.5|9157.7|9157.2|9154.4|82
1643986210000|2022-02-04 14:50:10|9158.7|9155.9|9156.7|9153.9|9159|9156.2|9154.7|9151.9|58
1643986220000|2022-02-04 14:50:20|9156.3|9153.5|9153.7|9150.9|9156.3|9153.5|9152.7|9149.9|84
1643986230000|2022-02-04 14:50:30|9153.2|9150.4|9148.5|9145.7|9153.2|9150.4|9145.5|9142.7|345
1643986240000|2022-02-04 14:50:40|9148.7|9145.9|9151.5|9148.7|9152.5|9149.7|9148.5|9145.7|418
1643986250000|2022-02-04 14:50:50|9151|9148.2|9152.5|9149.7|9153.5|9150.7|9150.7|9147.9|90
1643986260000|2022-02-04 14:51:00|9152|9149.2|9154.7|9151.9|9155.5|9152.7|9152|9149.2|60
1643986270000|2022-02-04 14:51:10|9154.5|9151.7|9152.5|9149.7|9155.2|9152.4|9151.5|9148.7|135
1643986280000|2022-02-04 14:51:20|9152.9|9150.1|9151.5|9148.7|9152.9|9150.1|9150.7|9147.9|120
1643986290000|2022-02-04 14:51:30|9151.2|9148.4|9153.5|9150.7|9154.5|9151.7|9151.2|9148.4|81
1643986300000|2022-02-04 14:51:40|9154.5|9151.7|9148.7|9145.9|9154.5|9151.7|9147.7|9144.9|119
1643986310000|2022-02-04 14:51:50|9148.5|9145.7|9146.5|9143.7|9148.5|9145.7|9144.7|9141.9|201
1643986320000|2022-02-04 14:52:00|9146|9143.2|9149.7|9146.9|9149.7|9146.9|9145|9142.2|108
1643986330000|2022-02-04 14:52:10|9150|9147.2|9147.7|9144.9|9150.7|9147.9|9147.7|9144.9|76
1643986340000|2022-02-04 14:52:20|9148.2|9145.4|9147.7|9144.9|9148.7|9145.9|9146|9143.2|85
1643986350000|2022-02-04 14:52:30|9148.5|9145.7|9150.7|9147.9|9150.7|9147.9|9147.7|9144.9|46
1643986360000|2022-02-04 14:52:40|9150.5|9147.7|9153.5|9150.7|9153.5|9150.7|9149.7|9146.9|64
1643986370000|2022-02-04 14:52:50|9154.2|9151.4|9151.2|9148.4|9154.2|9151.4|9149.9|9147.1|68
1643986380000|2022-02-04 14:53:00|9151.6|9148.8|9154.9|9152.1|9155.2|9152.4|9151.2|9148.4|118
1643986390000|2022-02-04 14:53:10|9154.2|9151.4|9149.9|9147.1|9156.9|9154.1|9149.2|9146.4|68
1643986400000|2022-02-04 14:53:20|9149.2|9146.4|9149.9|9147.1|9150.9|9148.1|9149.2|9146.4|38
1643986410000|2022-02-04 14:53:30|9147.5|9144.7|9148.2|9145.4|9148.9|9146.1|9146.5|9143.7|57
1643986420000|2022-02-04 14:53:40|9148.7|9145.9|9147.5|9144.7|9148.7|9145.9|9146.5|9143.7|67
1643986430000|2022-02-04 14:53:50|9147.7|9144.9|9148.9|9146.1|9148.9|9146.1|9147.5|9144.7|27
1643986440000|2022-02-04 14:54:00|9149.9|9147.1|9146.9|9144.1|9150.9|9148.1|9145.9|9143.1|64
1643986450000|2022-02-04 14:54:10|9146.7|9143.9|9146.9|9144.1|9148.2|9145.4|9146.2|9143.4|16
1643986460000|2022-02-04 14:54:20|9147.3|9144.5|9147.9|9145.1|9148.9|9146.1|9145.2|9142.4|55
1643986470000|2022-02-04 14:54:30|9148.3|9145.5|9151.6|9148.8|9151.6|9148.8|9148.3|9145.5|71
1643986480000|2022-02-04 14:54:40|9151.3|9148.5|9148.9|9146.1|9151.3|9148.5|9147.9|9145.1|40
1643986490000|2022-02-04 14:54:50|9148.6|9145.8|9149.9|9147.1|9150.6|9147.8|9147.2|9144.4|42
1643986500000|2022-02-04 14:55:00|9150.6|9147.8|9156.6|9153.8|9156.6|9153.8|9150.6|9147.8|66
1643986510000|2022-02-04 14:55:10|9156.4|9153.6|9152.4|9149.6|9156.6|9153.8|9152.4|9149.6|87
1643986520000|2022-02-04 14:55:20|9152.2|9149.4|9153.6|9150.8|9154.6|9151.8|9151.6|9148.8|50
1643986530000|2022-02-04 14:55:30|9153.9|9151.1|9159.6|9156.8|9160.6|9157.8|9152.6|9149.8|140
1643986540000|2022-02-04 14:55:40|9159.9|9157.1|9157.6|9154.8|9160.9|9158.1|9157.6|9154.8|78
1643986550000|2022-02-04 14:55:50|9157.3|9154.5|9157.6|9154.8|9157.6|9154.8|9155.6|9152.8|49
1643986560000|2022-02-04 14:56:00|9157.4|9154.6|9159.6|9156.8|9160.6|9157.8|9156.6|9153.8|70
1643986570000|2022-02-04 14:56:10|9159.2|9156.4|9159.6|9156.8|9160.6|9157.8|9158.6|9155.8|80
1643986580000|2022-02-04 14:56:20|9159.2|9156.4|9161.1|9158.3|9161.3|9158.5|9157.6|9154.8|387
1643986590000|2022-02-04 14:56:30|9160.8|9158|9159.1|9156.3|9162.1|9159.3|9159.1|9156.3|60
1643986600000|2022-02-04 14:56:40|9158.3|9155.5|9158.6|9155.8|9160.1|9157.3|9158.1|9155.3|97
1643986610000|2022-02-04 14:56:50|9158.3|9155.5|9162.5|9159.7|9164.2|9161.4|9158.3|9155.5|752
1643986620000|2022-02-04 14:57:00|9162.7|9159.9|9166.2|9163.4|9166.7|9163.9|9161.5|9158.7|189
1643986630000|2022-02-04 14:57:10|9165.8|9163|9165.8|9163|9166.7|9163.9|9164.5|9161.7|145
1643986640000|2022-02-04 14:57:20|9165.2|9162.4|9165.5|9162.7|9165.8|9163|9163.8|9161|63
1643986650000|2022-02-04 14:57:30|9165.7|9162.9|9166.2|9163.4|9166.2|9163.4|9164.5|9161.7|59
1643986660000|2022-02-04 14:57:40|9166|9163.2|9165.8|9163|9169.5|9166.7|9164.5|9161.7|117
1643986670000|2022-02-04 14:57:50|9166|9163.2|9168.5|9165.7|9169.2|9166.4|9165.8|9163|100
1643986680000|2022-02-04 14:58:00|9169.5|9166.7|9172.5|9169.7|9173.2|9170.4|9169.5|9166.7|205
1643986690000|2022-02-04 14:58:10|9173.3|9170.5|9170.8|9168|9173.5|9170.7|9168.8|9166|202
1643986700000|2022-02-04 14:58:20|9171.2|9168.4|9172.3|9169.5|9173|9170.2|9171.2|9168.4|75
1643986710000|2022-02-04 14:58:30|9172.5|9169.7|9172.3|9169.5|9172.8|9170|9171.5|9168.7|74
1643986720000|2022-02-04 14:58:40|9172|9169.2|9170|9167.2|9172|9169.2|9169|9166.2|54
1643986730000|2022-02-04 14:58:50|9169.8|9167|9166|9163.2|9169.8|9167|9166|9163.2|79
1643986740000|2022-02-04 14:59:00|9167.9|9165.1|9164.3|9161.5|9168.8|9166|9162.3|9159.5|145
1643986750000|2022-02-04 14:59:10|9164.8|9162|9161.9|9159.1|9165.3|9162.5|9160.9|9158.1|121
1643986760000|2022-02-04 14:59:20|9161.1|9158.3|9167|9164.2|9167.3|9164.5|9161.1|9158.3|67
1643986770000|2022-02-04 14:59:30|9167.3|9164.5|9168.3|9165.5|9170.3|9167.5|9166.8|9164|72
1643986780000|2022-02-04 14:59:40|9169|9166.2|9167.8|9165|9169|9166.2|9166.3|9163.5|32
1643986790000|2022-02-04 14:59:50|9168|9165.2|9172|9169.2|9172.3|9169.5|9166.3|9163.5|118
1643986800000|2022-02-04 15:00:00|9172.5|9169.7|9173.5|9170.7|9175.2|9172.4|9171|9168.2|350
1643986810000|2022-02-04 15:00:10|9173.3|9170.5|9172.5|9169.7|9174.5|9171.7|9171.8|9169|170
1643986820000|2022-02-04 15:00:20|9172|9169.2|9171.5|9168.7|9172.8|9170|9169.5|9166.7|130
1643986830000|2022-02-04 15:00:30|9171.8|9169|9172.5|9169.7|9173.8|9171|9171.5|9168.7|88
1643986840000|2022-02-04 15:00:40|9171.8|9169|9173.5|9170.7|9174.8|9172|9171.5|9168.7|66
1643986850000|2022-02-04 15:00:50|9172.8|9170|9173.5|9170.7|9173.8|9171|9171.5|9168.7|78
1643986860000|2022-02-04 15:01:00|9173.8|9171|9171.5|9168.7|9174.5|9171.7|9171.5|9168.7|52
1643986870000|2022-02-04 15:01:10|9171.8|9169|9168.5|9165.7|9171.8|9169|9167.8|9165|44
1643986880000|2022-02-04 15:01:20|9168.8|9166|9171.5|9168.7|9171.8|9169|9168.8|9166|87
1643986890000|2022-02-04 15:01:30|9171.8|9169|9173.5|9170.7|9175.2|9172.4|9171.8|9169|54
1643986900000|2022-02-04 15:01:40|9173.8|9171|9171.8|9169|9174.8|9172|9171.8|9169|40
1643986910000|2022-02-04 15:01:50|9172|9169.2|9172.5|9169.7|9173.5|9170.7|9172|9169.2|36
1643986920000|2022-02-04 15:02:00|9171.7|9168.9|9169.6|9166.8|9172.9|9170.1|9168.6|9165.8|357
1643986930000|2022-02-04 15:02:10|9169.1|9166.3|9167.6|9164.8|9169.1|9166.3|9165.9|9163.1|73
1643986940000|2022-02-04 15:02:20|9167.9|9165.1|9165.6|9162.8|9167.9|9165.1|9165.6|9162.8|157
1643986950000|2022-02-04 15:02:30|9166|9163.2|9171.8|9169|9172.3|9169.5|9166|9163.2|228
1643986960000|2022-02-04 15:02:40|9172|9169.2|9171.3|9168.5|9172|9169.2|9170|9167.2|33
1643986970000|2022-02-04 15:02:50|9171|9168.2|9170|9167.2|9171.5|9168.7|9170|9167.2|47
1643986980000|2022-02-04 15:03:00|9170.3|9167.5|9170.8|9168|9171.3|9168.5|9169.8|9167|59
1643986990000|2022-02-04 15:03:10|9171|9168.2|9169|9166.2|9171.7|9168.9|9168.6|9165.8|64
1643987000000|2022-02-04 15:03:20|9168.5|9165.7|9166.3|9163.5|9168.5|9165.7|9166.3|9163.5|52
1643987010000|2022-02-04 15:03:30|9166.5|9163.7|9170.3|9167.5|9171.7|9168.9|9166.5|9163.7|213
1643987020000|2022-02-04 15:03:40|9170.6|9167.8|9169.8|9167|9170.8|9168|9168.6|9165.8|64
1643987030000|2022-02-04 15:03:50|9169.3|9166.5|9166.6|9163.8|9170.3|9167.5|9166.6|9163.8|43
1643987040000|2022-02-04 15:04:00|9166.8|9164|9166.6|9163.8|9168.3|9165.5|9165.8|9163|99
1643987050000|2022-02-04 15:04:10|9166.8|9164|9162.8|9160|9166.8|9164|9162.8|9160|93
1643987060000|2022-02-04 15:04:20|9163.1|9160.3|9164.6|9161.8|9165.8|9163|9163.1|9160.3|51
1643987070000|2022-02-04 15:04:30|9164.8|9162|9164.6|9161.8|9164.8|9162|9161.8|9159|88
1643987080000|2022-02-04 15:04:40|9164.1|9161.3|9164.8|9162|9164.8|9162|9163.6|9160.8|24
1643987090000|2022-02-04 15:04:50|9164.6|9161.8|9162.3|9159.5|9165.8|9163|9162.1|9159.3|105
1643987100000|2022-02-04 15:05:00|9162.6|9159.8|9159.6|9156.8|9162.6|9159.8|9158.8|9156|92
1643987110000|2022-02-04 15:05:10|9158.8|9156|9162.1|9159.3|9163.6|9160.8|9158.8|9156|99
1643987120000|2022-02-04 15:05:20|9161.8|9159|9160.8|9158|9162.1|9159.3|9159.4|9156.6|196
1643987130000|2022-02-04 15:05:30|9161.3|9158.5|9165.1|9162.3|9165.6|9162.8|9161.3|9158.5|92
1643987140000|2022-02-04 15:05:40|9165.3|9162.5|9167.6|9164.8|9167.6|9164.8|9164.6|9161.8|37
1643987150000|2022-02-04 15:05:50|9167.8|9165|9169.5|9166.7|9171|9168.2|9167.8|9165|54
1643987160000|2022-02-04 15:06:00|9169.7|9166.9|9169.7|9166.9|9171|9168.2|9169.3|9166.5|55
1643987170000|2022-02-04 15:06:10|9170|9167.2|9169.5|9166.7|9170.3|9167.5|9169.3|9166.5|47
1643987180000|2022-02-04 15:06:20|9169.7|9166.9|9164.3|9161.5|9170.3|9167.5|9163.3|9160.5|137
1643987190000|2022-02-04 15:06:30|9163.3|9160.5|9165|9162.2|9165.8|9163|9163.3|9160.5|49
1643987200000|2022-02-04 15:06:40|9165.3|9162.5|9161.6|9158.8|9165.3|9162.5|9161.3|9158.5|168
1643987210000|2022-02-04 15:06:50|9162.3|9159.5|9164.6|9161.8|9164.6|9161.8|9162.3|9159.5|44
1643987220000|2022-02-04 15:07:00|9164.1|9161.3|9164.6|9161.8|9165.6|9162.8|9163.6|9160.8|33
1643987230000|2022-02-04 15:07:10|9164.8|9162|9164.6|9161.8|9166.1|9163.3|9163.6|9160.8|43
1643987240000|2022-02-04 15:07:20|9164|9161.2|9165.1|9162.3|9165.3|9162.5|9163.6|9160.8|48
1643987250000|2022-02-04 15:07:30|9164.8|9162|9171|9168.2|9171|9168.2|9164.6|9161.8|200
1643987260000|2022-02-04 15:07:40|9170|9167.2|9168|9165.2|9170|9167.2|9168|9165.2|70
1643987270000|2022-02-04 15:07:50|9167.7|9164.9|9167|9164.2|9169|9166.2|9167|9164.2|43
1643987280000|2022-02-04 15:08:00|9168.2|9165.4|9164|9161.2|9169|9166.2|9163.8|9161|68
1643987290000|2022-02-04 15:08:10|9163.3|9160.5|9167.3|9164.5|9167.5|9164.7|9163.3|9160.5|40
1643987300000|2022-02-04 15:08:20|9167|9164.2|9167.3|9164.5|9168|9165.2|9166.7|9163.9|10
1643987310000|2022-02-04 15:08:30|9166.5|9163.7|9164.3|9161.5|9166.8|9164|9164.3|9161.5|26
1643987320000|2022-02-04 15:08:40|9163.3|9160.5|9167.7|9164.9|9167.7|9164.9|9161.8|9159|99
1643987330000|2022-02-04 15:08:50|9168|9165.2|9169|9166.2|9169.7|9166.9|9167.7|9164.9|31
1643987340000|2022-02-04 15:09:00|9169.3|9166.5|9169.7|9166.9|9171.4|9168.6|9169.3|9166.5|59
1643987350000|2022-02-04 15:09:10|9169.9|9167.1|9168.7|9165.9|9171.4|9168.6|9168.7|9165.9|39
1643987360000|2022-02-04 15:09:20|9168.3|9165.5|9169.5|9166.7|9170|9167.2|9166.8|9164|97
1643987370000|2022-02-04 15:09:30|9169.3|9166.5|9168.3|9165.5|9169.8|9167|9168.3|9165.5|53
1643987380000|2022-02-04 15:09:40|9167.3|9164.5|9168|9165.2|9168.5|9165.7|9167.3|9164.5|47
1643987390000|2022-02-04 15:09:50|9167.3|9164.5|9167.3|9164.5|9168.3|9165.5|9166.3|9163.5|70
1643987400000|2022-02-04 15:10:00|9167.7|9164.9|9167.2|9164.4|9171.7|9168.9|9166.7|9163.9|177
1643987410000|2022-02-04 15:10:10|9167|9164.2|9167.4|9164.6|9167.9|9165.1|9165.4|9162.6|98
1643987420000|2022-02-04 15:10:20|9167.9|9165.1|9167.4|9164.6|9169.2|9166.4|9167.4|9164.6|36
1643987430000|2022-02-04 15:10:30|9167.9|9165.1|9166.4|9163.6|9170.2|9167.4|9165.9|9163.1|157
1643987440000|2022-02-04 15:10:40|9165.7|9162.9|9167.7|9164.9|9168.4|9165.6|9165.4|9162.6|52
1643987450000|2022-02-04 15:10:50|9168.4|9165.6|9164.7|9161.9|9168.4|9165.6|9164.7|9161.9|50
1643987460000|2022-02-04 15:11:00|9165.5|9162.7|9173.6|9170.8|9174|9171.2|9164.7|9161.9|528
1643987470000|2022-02-04 15:11:10|9173.1|9170.3|9169.6|9166.8|9173.6|9170.8|9169.6|9166.8|73
1643987480000|2022-02-04 15:11:20|9169.3|9166.5|9169.3|9166.5|9169.6|9166.8|9168.1|9165.3|59
1643987490000|2022-02-04 15:11:30|9169|9166.2|9168.9|9166.1|9169.3|9166.5|9167.9|9165.1|75
1643987500000|2022-02-04 15:11:40|9168.6|9165.8|9168.6|9165.8|9170.3|9167.5|9167.9|9165.1|49
1643987510000|2022-02-04 15:11:50|9168.1|9165.3|9168.1|9165.3|9168.9|9166.1|9167.6|9164.8|41
1643987520000|2022-02-04 15:12:00|9168.3|9165.5|9167.9|9165.1|9169.9|9167.1|9167.9|9165.1|38
1643987530000|2022-02-04 15:12:10|9168.1|9165.3|9167.9|9165.1|9169.6|9166.8|9167.9|9165.1|71
1643987540000|2022-02-04 15:12:20|9168.1|9165.3|9171|9168.2|9171.3|9168.5|9167.9|9165.1|66
1643987550000|2022-02-04 15:12:30|9172|9169.2|9171.6|9168.8|9172.3|9169.5|9170.3|9167.5|51
1643987560000|2022-02-04 15:12:40|9171.8|9169|9170.3|9167.5|9172.3|9169.5|9169.6|9166.8|33
1643987570000|2022-02-04 15:12:50|9170.6|9167.8|9170.6|9167.8|9172|9169.2|9169.6|9166.8|43
1643987580000|2022-02-04 15:13:00|9170.8|9168|9173.8|9171|9174|9171.2|9170.6|9167.8|147
1643987590000|2022-02-04 15:13:10|9173.3|9170.5|9175|9172.2|9176.3|9173.5|9172.8|9170|238
1643987600000|2022-02-04 15:13:20|9175.3|9172.5|9174.3|9171.5|9176|9173.2|9172.8|9170|109
1643987610000|2022-02-04 15:13:30|9174.5|9171.7|9174.3|9171.5|9175|9172.2|9174|9171.2|44
1643987620000|2022-02-04 15:13:40|9174|9171.2|9175.3|9172.5|9176.8|9174|9173|9170.2|84
1643987630000|2022-02-04 15:13:50|9175.5|9172.7|9174.3|9171.5|9176|9173.2|9174|9171.2|56
1643987640000|2022-02-04 15:14:00|9174|9171.2|9177.3|9174.5|9178.3|9175.5|9173.6|9170.8|142
1643987650000|2022-02-04 15:14:10|9178.1|9175.3|9183.3|9180.5|9187.3|9184.5|9178.1|9175.3|705
1643987660000|2022-02-04 15:14:20|9183|9180.2|9178.6|9175.8|9183|9180.2|9177.3|9174.5|187
1643987670000|2022-02-04 15:14:30|9179|9176.2|9178.3|9175.5|9179|9176.2|9177.1|9174.3|46
1643987680000|2022-02-04 15:14:40|9178.6|9175.8|9176.6|9173.8|9178.6|9175.8|9176.3|9173.5|51
1643987690000|2022-02-04 15:14:50|9176.3|9173.5|9177.3|9174.5|9177.8|9175|9174.6|9171.8|163
1643987700000|2022-02-04 15:15:00|9177.5|9174.7|9179.9|9177.1|9183.3|9180.5|9177.5|9174.7|197
1643987710000|2022-02-04 15:15:10|9179.4|9176.6|9181.9|9179.1|9183.1|9180.3|9178.9|9176.1|123
1643987720000|2022-02-04 15:15:20|9181.4|9178.6|9183.9|9181.1|9183.9|9181.1|9180.1|9177.3|91
1643987730000|2022-02-04 15:15:30|9184.3|9181.5|9185.6|9182.8|9185.6|9182.8|9182.9|9180.1|104
1643987740000|2022-02-04 15:15:40|9185.3|9182.5|9184.6|9181.8|9185.6|9182.8|9184.1|9181.3|42
1643987750000|2022-02-04 15:15:50|9185.3|9182.5|9184.8|9182|9185.6|9182.8|9184.6|9181.8|44
1643987760000|2022-02-04 15:16:00|9185.6|9182.8|9187.3|9184.5|9189.3|9186.5|9185.6|9182.8|230
1643987770000|2022-02-04 15:16:10|9187.6|9184.8|9187.3|9184.5|9188.3|9185.5|9186.6|9183.8|76
1643987780000|2022-02-04 15:16:20|9187.5|9184.7|9187.3|9184.5|9188|9185.2|9187.1|9184.3|36
1643987790000|2022-02-04 15:16:30|9186.6|9183.8|9187.3|9184.5|9187.3|9184.5|9185.3|9182.5|100
1643987800000|2022-02-04 15:16:40|9188|9185.2|9194|9191.2|9194|9191.2|9187.3|9184.5|271
1643987810000|2022-02-04 15:16:50|9194.3|9191.5|9190.8|9188|9194.3|9191.5|9189.6|9186.8|140
1643987820000|2022-02-04 15:17:00|9190.6|9187.8|9195.3|9192.5|9197|9194.2|9190.6|9187.8|157
1643987830000|2022-02-04 15:17:10|9195|9192.2|9193|9190.2|9197|9194.2|9192.3|9189.5|133
1643987840000|2022-02-04 15:17:20|9192.8|9190|9190.6|9187.8|9193.3|9190.5|9187.8|9185|136
1643987850000|2022-02-04 15:17:30|9190.1|9187.3|9189.6|9186.8|9192.3|9189.5|9189.6|9186.8|61
1643987860000|2022-02-04 15:17:40|9190.1|9187.3|9187.3|9184.5|9190.3|9187.5|9186.6|9183.8|86
1643987870000|2022-02-04 15:17:50|9186.8|9184|9187.3|9184.5|9188.3|9185.5|9185.7|9182.9|166
1643987880000|2022-02-04 15:18:00|9187.8|9185|9190|9187.2|9191|9188.2|9187.6|9184.8|56
1643987890000|2022-02-04 15:18:10|9190.3|9187.5|9189.6|9186.8|9191.6|9188.8|9189.6|9186.8|50
1643987900000|2022-02-04 15:18:20|9189.8|9187|9187.3|9184.5|9190.3|9187.5|9187|9184.2|41
1643987910000|2022-02-04 15:18:30|9186.6|9183.8|9187.3|9184.5|9187.3|9184.5|9185.3|9182.5|67
1643987920000|2022-02-04 15:18:40|9187|9184.2|9188.3|9185.5|9189.3|9186.5|9186.6|9183.8|31
1643987930000|2022-02-04 15:18:50|9188.8|9186|9190.3|9187.5|9191.3|9188.5|9187.6|9184.8|62
1643987940000|2022-02-04 15:19:00|9190|9187.2|9188|9185.2|9190.3|9187.5|9188|9185.2|43
1643987950000|2022-02-04 15:19:10|9188.3|9185.5|9181.8|9179|9189.8|9187|9181.6|9178.8|160
1643987960000|2022-02-04 15:19:20|9182.1|9179.3|9182.6|9179.8|9184.6|9181.8|9182.1|9179.3|90
1643987970000|2022-02-04 15:19:30|9182.3|9179.5|9183.3|9180.5|9186.3|9183.5|9181.6|9178.8|96
1643987980000|2022-02-04 15:19:40|9183.6|9180.8|9183.3|9180.5|9184.3|9181.5|9183.3|9180.5|30
1643987990000|2022-02-04 15:19:50|9183.6|9180.8|9182.1|9179.3|9185.1|9182.3|9181.3|9178.5|52
1643988000000|2022-02-04 15:20:00|9181.8|9179|9178.5|9175.7|9181.8|9179|9178.5|9175.7|71
1643988010000|2022-02-04 15:20:10|9178.8|9176|9179.5|9176.7|9180.5|9177.7|9177.3|9174.5|105
1643988020000|2022-02-04 15:20:20|9179.8|9177|9178.5|9175.7|9179.8|9177|9176.8|9174|62
1643988030000|2022-02-04 15:20:30|9177.8|9175|9180.3|9177.5|9180.3|9177.5|9177.8|9175|74
1643988040000|2022-02-04 15:20:40|9180.7|9177.9|9185|9182.2|9185|9182.2|9179.5|9176.7|383
1643988050000|2022-02-04 15:20:50|9184.8|9182|9181.8|9179|9185|9182.2|9181.3|9178.5|71
1643988060000|2022-02-04 15:21:00|9182|9179.2|9185|9182.2|9185.3|9182.5|9181.8|9179|79
1643988070000|2022-02-04 15:21:10|9185.3|9182.5|9185.5|9182.7|9186|9183.2|9185|9182.2|39
1643988080000|2022-02-04 15:21:20|9185.3|9182.5|9185|9182.2|9186|9183.2|9185|9182.2|27
1643988090000|2022-02-04 15:21:30|9186|9183.2|9185|9182.2|9188|9185.2|9185|9182.2|163
1643988100000|2022-02-04 15:21:40|9185.3|9182.5|9187.7|9184.9|9188.4|9185.6|9185.3|9182.5|70
1643988110000|2022-02-04 15:21:50|9187.4|9184.6|9184.3|9181.5|9188.7|9185.9|9184|9181.2|189
1643988120000|2022-02-04 15:22:00|9184.5|9181.7|9184.3|9181.5|9185|9182.2|9182.5|9179.7|28
1643988130000|2022-02-04 15:22:10|9184.5|9181.7|9186|9183.2|9186|9183.2|9183.5|9180.7|36
1643988140000|2022-02-04 15:22:20|9185.5|9182.7|9184.3|9181.5|9186|9183.2|9184|9181.2|51
1643988150000|2022-02-04 15:22:30|9184.5|9181.7|9185.3|9182.5|9186.3|9183.5|9184|9181.2|54
1643988160000|2022-02-04 15:22:40|9185.7|9182.9|9184.3|9181.5|9186.5|9183.7|9183|9180.2|44
1643988170000|2022-02-04 15:22:50|9185|9182.2|9186.3|9183.5|9186.5|9183.7|9184|9181.2|38
1643988180000|2022-02-04 15:23:00|9186.5|9183.7|9186.5|9183.7|9189|9186.2|9186.3|9183.5|69
1643988190000|2022-02-04 15:23:10|9186.3|9183.5|9189.3|9186.5|9189.3|9186.5|9186.3|9183.5|37
1643988200000|2022-02-04 15:23:20|9189|9186.2|9192.7|9189.9|9193.4|9190.6|9187.5|9184.7|205
1643988210000|2022-02-04 15:23:30|9192.9|9190.1|9191.4|9188.6|9193.2|9190.4|9191|9188.2|46
1643988220000|2022-02-04 15:23:40|9191.7|9188.9|9189.4|9186.6|9192.4|9189.6|9188.7|9185.9|372
1643988230000|2022-02-04 15:23:50|9189.1|9186.3|9184.4|9181.6|9189.1|9186.3|9184.4|9181.6|58
1643988240000|2022-02-04 15:24:00|9185.1|9182.3|9183.4|9180.6|9185.1|9182.3|9183.1|9180.3|72
1643988250000|2022-02-04 15:24:10|9183.7|9180.9|9183.7|9180.9|9184.4|9181.6|9182.4|9179.6|72
1643988260000|2022-02-04 15:24:20|9184.4|9181.6|9181.5|9178.7|9184.7|9181.9|9181|9178.2|49
1643988270000|2022-02-04 15:24:30|9181.2|9178.4|9182.7|9179.9|9182.7|9179.9|9181|9178.2|66
1643988280000|2022-02-04 15:24:40|9183|9180.2|9182.7|9179.9|9184.7|9181.9|9182|9179.2|32
1643988290000|2022-02-04 15:24:50|9183.2|9180.4|9185.2|9182.4|9185.7|9182.9|9183|9180.2|59
1643988300000|2022-02-04 15:25:00|9185.4|9182.6|9194.7|9191.9|9195.9|9193.1|9185.4|9182.6|141
1643988310000|2022-02-04 15:25:10|9194.4|9191.6|9188.7|9185.9|9194.4|9191.6|9188.5|9185.7|155
1643988320000|2022-02-04 15:25:20|9188.5|9185.7|9186|9183.2|9188.7|9185.9|9186|9183.2|74
1643988330000|2022-02-04 15:25:30|9187|9184.2|9185.5|9182.7|9187|9184.2|9184.2|9181.4|108
1643988340000|2022-02-04 15:25:40|9184.5|9181.7|9183.5|9180.7|9184.5|9181.7|9183.1|9180.3|96
1643988350000|2022-02-04 15:25:50|9183.1|9180.3|9183.1|9180.3|9185.5|9182.7|9183.1|9180.3|57
1643988360000|2022-02-04 15:26:00|9183.3|9180.5|9185.8|9183|9185.8|9183|9182.6|9179.8|92
1643988370000|2022-02-04 15:26:10|9186.1|9183.3|9187.5|9184.7|9188|9185.2|9184.1|9181.3|181
1643988380000|2022-02-04 15:26:20|9188.5|9185.7|9187.8|9185|9189.5|9186.7|9186.8|9184|93
1643988390000|2022-02-04 15:26:30|9188.5|9185.7|9188.1|9185.3|9188.8|9186|9185.8|9183|66
1643988400000|2022-02-04 15:26:40|9188.6|9185.8|9188.6|9185.8|9189.1|9186.3|9187.8|9185|23
1643988410000|2022-02-04 15:26:50|9188.8|9186|9192.5|9189.7|9193.5|9190.7|9188.8|9186|122
1643988420000|2022-02-04 15:27:00|9192.2|9189.4|9191.5|9188.7|9193.5|9190.7|9191.5|9188.7|59
1643988430000|2022-02-04 15:27:10|9192.5|9189.7|9191.2|9188.4|9192.5|9189.7|9189.5|9186.7|53
1643988440000|2022-02-04 15:27:20|9191.5|9188.7|9184.8|9182|9191.5|9188.7|9184.5|9181.7|167
1643988450000|2022-02-04 15:27:30|9184.6|9181.8|9183.1|9180.3|9184.8|9182|9182.8|9180|53
1643988460000|2022-02-04 15:27:40|9183.3|9180.5|9178.8|9176|9183.5|9180.7|9178.8|9176|128
1643988470000|2022-02-04 15:27:50|9179.3|9176.5|9181.2|9178.4|9182.2|9179.4|9178.5|9175.7|141
1643988480000|2022-02-04 15:28:00|9181.5|9178.7|9177.5|9174.7|9182.2|9179.4|9177.5|9174.7|72
1643988490000|2022-02-04 15:28:10|9177.8|9175|9177.8|9175|9179.5|9176.7|9176.8|9174|112
1643988500000|2022-02-04 15:28:20|9178|9175.2|9173.1|9170.3|9178.5|9175.7|9172.8|9170|144
1643988510000|2022-02-04 15:28:30|9173.3|9170.5|9169.3|9166.5|9173.8|9171|9168.6|9165.8|360
1643988520000|2022-02-04 15:28:40|9169.1|9166.3|9161.6|9158.8|9169.3|9166.5|9161.2|9158.4|284
1643988530000|2022-02-04 15:28:50|9161.9|9159.1|9164.4|9161.6|9164.6|9161.8|9161.2|9158.4|169
1643988540000|2022-02-04 15:29:00|9164.6|9161.8|9163.2|9160.4|9165.9|9163.1|9163.2|9160.4|130
1643988550000|2022-02-04 15:29:10|9163.4|9160.6|9157.6|9154.8|9163.4|9160.6|9156.4|9150|142
1643988560000|2022-02-04 15:29:20|9157.9|9155.1|9160.3|9157.5|9162.3|9159.5|9157.6|9154.8|115
1643988570000|2022-02-04 15:29:30|9160.6|9157.8|9160.6|9157.8|9162.3|9159.5|9160.6|9157.8|58
1643988580000|2022-02-04 15:29:40|9161.3|9158.5|9164.1|9161.3|9164.3|9161.5|9161.3|9158.5|70
1643988590000|2022-02-04 15:29:50|9163.6|9160.8|9160.6|9157.8|9164.6|9161.8|9160.6|9157.8|78
1643988600000|2022-02-04 15:30:00|9160.2|9157.4|9163.1|9160.3|9163.6|9160.8|9158.9|9156.1|119
1643988610000|2022-02-04 15:30:10|9162.9|9160.1|9160.4|9157.6|9163.6|9160.8|9160.4|9157.6|84
1643988620000|2022-02-04 15:30:20|9160.6|9157.8|9155.2|9152.4|9160.9|9158.1|9152.4|9149.6|173
1643988630000|2022-02-04 15:30:30|9154.9|9152.1|9154.4|9151.6|9156.9|9154.1|9153.2|9150.4|415
1643988640000|2022-02-04 15:30:40|9155.2|9152.4|9158.1|9155.3|9158.6|9155.8|9153.7|9150.9|250
1643988650000|2022-02-04 15:30:50|9157.9|9155.1|9156.7|9153.9|9159.6|9156.8|9154|9151.2|151
1643988660000|2022-02-04 15:31:00|9156.4|9153.6|9160.9|9158.1|9160.9|9158.1|9154.2|9151.4|269
1643988670000|2022-02-04 15:31:10|9161.1|9158.3|9165.3|9162.5|9165.3|9162.5|9158.9|9156.1|209
1643988680000|2022-02-04 15:31:20|9165.6|9162.8|9169|9166.2|9171.8|9169|9165.3|9162.5|219
1643988690000|2022-02-04 15:31:30|9168.6|9165.8|9171.3|9168.5|9172|9169.2|9168.3|9165.5|231
1643988700000|2022-02-04 15:31:40|9170.3|9167.5|9171|9168.2|9172.3|9169.5|9168.3|9165.5|180
1643988710000|2022-02-04 15:31:50|9170.6|9167.8|9170|9167.2|9171.3|9168.5|9170|9167.2|60
1643988720000|2022-02-04 15:32:00|9169.6|9166.8|9170|9167.2|9170.3|9167.5|9167.3|9164.5|109
1643988730000|2022-02-04 15:32:10|9170.3|9167.5|9171.3|9168.5|9171.3|9168.5|9168.3|9165.5|55
1643988740000|2022-02-04 15:32:20|9171|9168.2|9171.3|9168.5|9174.3|9171.5|9170.6|9167.8|211
1643988750000|2022-02-04 15:32:30|9171.6|9168.8|9167.9|9165.1|9171.6|9168.8|9167.3|9164.5|79
1643988760000|2022-02-04 15:32:40|9167.6|9164.8|9170.6|9167.8|9171.1|9168.3|9167.3|9164.5|61
1643988770000|2022-02-04 15:32:50|9170.9|9168.1|9171.9|9169.1|9173.6|9170.8|9170.6|9167.8|47
1643988780000|2022-02-04 15:33:00|9172.1|9169.3|9171.9|9169.1|9172.6|9169.8|9169.9|9167.1|53
1643988790000|2022-02-04 15:33:10|9172.1|9169.3|9165.8|9163|9172.3|9169.5|9165.1|9162.3|140
1643988800000|2022-02-04 15:33:20|9166.1|9163.3|9166.6|9163.8|9167.6|9164.8|9164.3|9161.5|52
1643988810000|2022-02-04 15:33:30|9166.3|9163.5|9165.8|9163|9166.3|9163.5|9163.3|9160.5|42
1643988820000|2022-02-04 15:33:40|9166|9163.2|9166.5|9163.7|9167.3|9164.5|9166|9163.2|38
1643988830000|2022-02-04 15:33:50|9166.3|9163.5|9164.3|9161.5|9167.5|9164.7|9163.3|9160.5|64
1643988840000|2022-02-04 15:34:00|9164|9161.2|9166|9163.2|9166.3|9163.5|9164|9161.2|39
1643988850000|2022-02-04 15:34:10|9166.3|9163.5|9165.3|9162.5|9167|9164.2|9164|9161.2|37
1643988860000|2022-02-04 15:34:20|9165|9162.2|9162|9159.2|9165.3|9162.5|9161|9158.2|30
1643988870000|2022-02-04 15:34:30|9161.6|9158.8|9162.3|9159.5|9163|9160.2|9161.3|9158.5|36
1643988880000|2022-02-04 15:34:40|9162|9159.2|9163|9160.2|9163|9160.2|9161|9158.2|50
1643988890000|2022-02-04 15:34:50|9162.8|9160|9159.3|9156.5|9164.3|9161.5|9159.3|9156.5|78
1643988900000|2022-02-04 15:35:00|9158.9|9156.1|9161.6|9158.8|9162.3|9159.5|9158.3|9155.5|99
1643988910000|2022-02-04 15:35:10|9161.3|9158.5|9159.6|9156.8|9161.3|9158.5|9159.6|9156.8|33
1643988920000|2022-02-04 15:35:20|9159.8|9157|9152.9|9150.1|9161.6|9158.8|9152.3|9149.5|304
1643988930000|2022-02-04 15:35:30|9153.1|9150.3|9153.6|9150.8|9154.1|9151.3|9153.1|9150.3|67
1643988940000|2022-02-04 15:35:40|9153.3|9150.5|9152.9|9150.1|9153.9|9151.1|9149.9|9147.1|61
1643988950000|2022-02-04 15:35:50|9151.6|9148.8|9151.1|9148.3|9152.9|9150.1|9148.9|9146.1|129
1643988960000|2022-02-04 15:36:00|9151.4|9148.6|9145.1|9142.3|9153.1|9150.3|9144.9|9142.1|231
1643988970000|2022-02-04 15:36:10|9144.6|9141.8|9143.1|9140.3|9145.1|9142.3|9142.1|9139.3|268
1643988980000|2022-02-04 15:36:20|9142.9|9140.1|9138.4|9135.6|9143.1|9140.3|9138.4|9135.6|226
1643988990000|2022-02-04 15:36:30|9138.9|9136.1|9139.4|9136.6|9143.4|9140.6|9137.1|9134.3|196
1643989000000|2022-02-04 15:36:40|9138.7|9135.9|9142.1|9139.3|9142.6|9139.8|9138.7|9135.9|55
1643989010000|2022-02-04 15:36:50|9141.6|9138.8|9141.1|9138.3|9141.6|9138.8|9139.4|9136.6|61
1643989020000|2022-02-04 15:37:00|9141.4|9138.6|9139.7|9136.9|9142.1|9139.3|9137.7|9134.9|101
1643989030000|2022-02-04 15:37:10|9140.1|9137.3|9145.4|9142.6|9146.4|9143.6|9140.1|9137.3|103
1643989040000|2022-02-04 15:37:20|9145.7|9142.9|9148.4|9145.6|9149.4|9146.6|9144.7|9141.9|116
1643989050000|2022-02-04 15:37:30|9147.7|9144.9|9147.4|9144.6|9148.4|9145.6|9146.4|9143.6|112
1643989060000|2022-02-04 15:37:40|9147.8|9145|9148.4|9145.6|9150.4|9147.6|9145.4|9142.6|80
1643989070000|2022-02-04 15:37:50|9147.6|9144.8|9146.4|9143.6|9149.1|9146.3|9143.7|9140.9|115
1643989080000|2022-02-04 15:38:00|9146.2|9143.4|9141.4|9138.6|9146.9|9144.1|9140.4|9137.6|164
1643989090000|2022-02-04 15:38:10|9140.9|9138.1|9141.4|9138.6|9145.1|9142.3|9139.2|9136.4|127
1643989100000|2022-02-04 15:38:20|9140.9|9138.1|9134.7|9131.9|9141.4|9138.6|9134|9131.2|267
1643989110000|2022-02-04 15:38:30|9135|9132.2|9130.1|9127.3|9135.7|9132.9|9126.9|9124.1|1175
1643989120000|2022-02-04 15:38:40|9129.6|9126.8|9130.8|9128|9135.6|9132.8|9129.3|9126.5|297
1643989130000|2022-02-04 15:38:50|9130.6|9127.8|9129.1|9126.3|9131.1|9128.3|9128.6|9125.8|133
1643989140000|2022-02-04 15:39:00|9129.3|9126.5|9128.6|9125.8|9129.8|9127|9125.3|9122.5|355
1643989150000|2022-02-04 15:39:10|9128.9|9126.1|9128.6|9125.8|9131.6|9128.8|9127.3|9124.5|142
1643989160000|2022-02-04 15:39:20|9128.3|9125.5|9131.1|9128.3|9131.1|9128.3|9126.6|9123.8|63
1643989170000|2022-02-04 15:39:30|9130.9|9128.1|9132.8|9130|9133.6|9130.8|9130.1|9127.3|103
1643989180000|2022-02-04 15:39:40|9133.1|9130.3|9128.6|9125.8|9133.3|9130.5|9127.3|9124.5|163
1643989190000|2022-02-04 15:39:50|9128.8|9126|9133.6|9130.8|9134.9|9132.1|9128.6|9125.8|242
1643989200000|2022-02-04 15:40:00|9134.3|9131.5|9129.6|9126.8|9134.8|9132|9127.6|9124.8|280
1643989210000|2022-02-04 15:40:10|9130.1|9127.3|9128.6|9125.8|9134.3|9131.5|9127.3|9124.5|442
1643989220000|2022-02-04 15:40:20|9128.3|9125.5|9126.9|9124.1|9128.9|9126.1|9125.9|9123.1|244
1643989230000|2022-02-04 15:40:30|9127.2|9124.4|9129.3|9126.5|9129.5|9126.7|9125.9|9123.1|250
1643989240000|2022-02-04 15:40:40|9128.9|9126.1|9130.6|9127.8|9131.6|9128.8|9128.6|9125.8|58
1643989250000|2022-02-04 15:40:50|9129.6|9126.8|9128.8|9126|9129.6|9126.8|9127.6|9124.8|46
1643989260000|2022-02-04 15:41:00|9128.6|9125.8|9127.6|9124.8|9129.6|9126.8|9127.1|9124.3|43
1643989270000|2022-02-04 15:41:10|9128.1|9125.3|9128.1|9125.3|9129.3|9126.5|9127.3|9124.5|53
1643989280000|2022-02-04 15:41:20|9127.9|9125.1|9129.6|9126.8|9130.3|9127.5|9127.3|9124.5|53
1643989290000|2022-02-04 15:41:30|9129.8|9127|9129.6|9126.8|9131.3|9128.5|9129.3|9126.5|66
1643989300000|2022-02-04 15:41:40|9130.6|9127.8|9131.6|9128.8|9134.9|9132.1|9130.6|9127.8|124
1643989310000|2022-02-04 15:41:50|9131.9|9129.1|9133.9|9131.1|9133.9|9131.1|9131.9|9129.1|32
1643989320000|2022-02-04 15:42:00|9133.6|9130.8|9131.6|9128.8|9133.6|9130.8|9131.3|9128.5|110
1643989330000|2022-02-04 15:42:10|9131.8|9129|9133.3|9130.5|9134.3|9131.5|9131.8|9129|60
1643989340000|2022-02-04 15:42:20|9133.9|9131.1|9133.8|9131|9135.6|9132.8|9132.8|9130|121
1643989350000|2022-02-04 15:42:30|9133.6|9130.8|9135.3|9132.5|9135.6|9132.8|9132.9|9130.1|46
1643989360000|2022-02-04 15:42:40|9135|9132.2|9133.6|9130.8|9135.6|9132.8|9132.6|9129.8|84
1643989370000|2022-02-04 15:42:50|9134.1|9131.3|9133.1|9130.3|9136.1|9133.3|9132.9|9130.1|55
1643989380000|2022-02-04 15:43:00|9132.9|9130.1|9126.1|9123.3|9132.9|9130.1|9125.9|9123.1|437
1643989390000|2022-02-04 15:43:10|9126.2|9123.4|9123.4|9120.6|9128.9|9126.1|9120.9|9118.1|402
1643989400000|2022-02-04 15:43:20|9123.2|9120.4|9117.4|9114.6|9124.2|9121.4|9114.9|9112.1|519
1643989410000|2022-02-04 15:43:30|9117|9114.2|9117.9|9115.1|9123.2|9120.4|9116.4|9113.6|239
1643989420000|2022-02-04 15:43:40|9117.2|9114.4|9120.1|9117.3|9120.6|9117.8|9116.2|9113.4|153
1643989430000|2022-02-04 15:43:50|9119.6|9116.8|9119.9|9117.1|9125.3|9122.5|9118.8|9116|289
1643989440000|2022-02-04 15:44:00|9120.1|9117.3|9122.3|9119.5|9123.8|9121|9119.6|9116.8|102
1643989450000|2022-02-04 15:44:10|9122.1|9119.3|9128.3|9125.5|9128.3|9125.5|9121.8|9119|105
1643989460000|2022-02-04 15:44:20|9128.1|9125.3|9130.8|9128|9131.3|9128.5|9125.8|9123|113
1643989470000|2022-02-04 15:44:30|9131.3|9128.5|9132.3|9129.5|9136.3|9133.5|9130.8|9128|155
1643989480000|2022-02-04 15:44:40|9132.1|9129.3|9134.8|9132|9136.6|9133.8|9131.6|9128.8|68
1643989490000|2022-02-04 15:44:50|9134.6|9131.8|9132.1|9129.3|9135.6|9132.8|9132.1|9129.3|85
1643989500000|2022-02-04 15:45:00|9132.3|9129.5|9128.6|9125.8|9133.1|9130.3|9128.6|9125.8|123
1643989510000|2022-02-04 15:45:10|9129.6|9126.8|9128.4|9125.6|9131.6|9128.8|9128.1|9125.3|88
1643989520000|2022-02-04 15:45:20|9128.1|9125.3|9124.1|9121.3|9129.9|9127.1|9124.1|9121.3|120
1643989530000|2022-02-04 15:45:30|9123.7|9120.9|9125.1|9122.3|9126.9|9124.1|9123.7|9120.9|85
1643989540000|2022-02-04 15:45:40|9124.7|9121.9|9130.1|9127.3|9130.1|9127.3|9124.4|9121.6|49
1643989550000|2022-02-04 15:45:50|9129.9|9127.1|9128.9|9126.1|9131.1|9128.3|9128.9|9126.1|58
1643989560000|2022-02-04 15:46:00|9129.1|9126.3|9127.1|9124.3|9129.1|9126.3|9123.1|9120.3|65
1643989570000|2022-02-04 15:46:10|9126.9|9124.1|9126.4|9123.6|9127.1|9124.3|9124.4|9121.6|57
1643989580000|2022-02-04 15:46:20|9126.1|9123.3|9130.1|9127.3|9130.1|9127.3|9125.1|9122.3|53
1643989590000|2022-02-04 15:46:30|9129.9|9127.1|9128.1|9125.3|9130.1|9127.3|9126.9|9124.1|134
1643989600000|2022-02-04 15:46:40|9127.9|9125.1|9131.4|9128.6|9131.6|9128.8|9127.1|9124.3|35
1643989610000|2022-02-04 15:46:50|9131.6|9128.8|9129.1|9126.3|9131.6|9128.8|9129.1|9126.3|54
1643989620000|2022-02-04 15:47:00|9129.4|9126.6|9127.1|9124.3|9129.6|9126.8|9124.1|9121.3|96
1643989630000|2022-02-04 15:47:10|9127.4|9124.6|9125.2|9122.4|9129.9|9127.1|9122.7|9119.9|106
1643989640000|2022-02-04 15:47:20|9125|9122.2|9121.7|9118.9|9125.4|9122.6|9118.7|9115.9|165
1643989650000|2022-02-04 15:47:30|9120.7|9117.9|9118|9115.2|9120.7|9117.9|9115.7|9112.9|112
1643989660000|2022-02-04 15:47:40|9117.7|9114.9|9116|9113.2|9118.7|9115.9|9114.7|9111.9|781
1643989670000|2022-02-04 15:47:50|9116.2|9113.4|9120.7|9117.9|9120.7|9117.9|9115.5|9112.7|105
1643989680000|2022-02-04 15:48:00|9121|9118.2|9114.5|9111.7|9121.9|9119.1|9112.7|9109.9|102
1643989690000|2022-02-04 15:48:10|9114.2|9111.4|9112.7|9109.9|9114.5|9111.7|9108.7|9105.9|205
1643989700000|2022-02-04 15:48:20|9112.4|9109.6|9116.7|9113.9|9117.4|9114.6|9110.7|9107.9|110
1643989710000|2022-02-04 15:48:30|9115.7|9112.9|9117.9|9115.1|9119.4|9116.6|9115.7|9112.9|49
1643989720000|2022-02-04 15:48:40|9117.7|9114.9|9120.4|9117.6|9120.4|9117.6|9116.4|9113.6|38
1643989730000|2022-02-04 15:48:50|9120|9117.2|9121.1|9118.3|9121.6|9118.8|9117.8|9115|172
1643989740000|2022-02-04 15:49:00|9121.6|9118.8|9121.8|9119|9122.8|9120|9119.8|9117|79
1643989750000|2022-02-04 15:49:10|9121.1|9118.3|9119.4|9116.6|9123.3|9120.5|9118.4|9115.6|135
1643989760000|2022-02-04 15:49:20|9119.9|9117.1|9118.4|9115.6|9119.9|9117.1|9117.4|9114.6|179
1643989770000|2022-02-04 15:49:30|9118.2|9115.4|9123.4|9120.6|9123.7|9120.9|9117.4|9114.6|100
1643989780000|2022-02-04 15:49:40|9123|9120.2|9120.4|9117.6|9123|9120.2|9118.7|9115.9|74
1643989790000|2022-02-04 15:49:50|9119.7|9116.9|9116.2|9113.4|9120.7|9117.9|9115.7|9112.9|129
1643989800000|2022-02-04 15:50:00|9115.7|9112.9|9118.7|9115.9|9118.7|9115.9|9113.7|9110.9|144
1643989810000|2022-02-04 15:50:10|9118|9115.2|9121.2|9118.4|9125.1|9122.3|9117.7|9114.9|295
1643989820000|2022-02-04 15:50:20|9121|9118.2|9116.2|9113.4|9121|9118.2|9115.5|9112.7|56
1643989830000|2022-02-04 15:50:30|9115.5|9112.7|9113.2|9110.4|9115.5|9112.7|9113|9110.2|131
1643989840000|2022-02-04 15:50:40|9113.4|9110.6|9113.2|9110.4|9114.9|9112.1|9113.2|9110.4|27
1643989850000|2022-02-04 15:50:50|9112.8|9110|9113.2|9110.4|9113.9|9111.1|9110.2|9107.4|58
1643989860000|2022-02-04 15:51:00|9112.2|9109.4|9111.2|9108.4|9112.5|9109.7|9108.5|9105.7|51
1643989870000|2022-02-04 15:51:10|9111|9108.2|9109.2|9106.4|9111.2|9108.4|9108.2|9105.4|107
1643989880000|2022-02-04 15:51:20|9109|9106.2|9111.2|9108.4|9112.2|9109.4|9108.8|9106|97
1643989890000|2022-02-04 15:51:30|9111.5|9108.7|9111.2|9108.4|9113|9110.2|9110.2|9107.4|70
1643989900000|2022-02-04 15:51:40|9110.2|9107.4|9114.2|9111.4|9115.2|9112.4|9110.2|9107.4|98
1643989910000|2022-02-04 15:51:50|9114|9111.2|9114.9|9112.1|9115.2|9112.4|9113.4|9110.6|35
1643989920000|2022-02-04 15:52:00|9115.2|9112.4|9114.2|9111.4|9115.4|9112.6|9111.9|9109.1|143
1643989930000|2022-02-04 15:52:10|9113.9|9111.1|9111.2|9108.4|9114.2|9111.4|9109.2|9106.4|55
1643989940000|2022-02-04 15:52:20|9110.7|9107.9|9117.4|9114.6|9117.4|9114.6|9109.2|9106.4|70
1643989950000|2022-02-04 15:52:30|9117.2|9114.4|9119.7|9116.9|9120.7|9117.9|9116.7|9113.9|71
1643989960000|2022-02-04 15:52:40|9119.4|9116.6|9116|9113.2|9122.1|9119.3|9115.5|9112.7|159
1643989970000|2022-02-04 15:52:50|9115.5|9112.7|9115.5|9112.7|9116.2|9113.4|9114.2|9111.4|38
1643989980000|2022-02-04 15:53:00|9116|9113.2|9115.2|9112.4|9116.2|9113.4|9113.5|9110.7|25
1643989990000|2022-02-04 15:53:10|9116.4|9113.6|9118.2|9115.4|9118.9|9116.1|9116.2|9113.4|110
1643990000000|2022-02-04 15:53:20|9117.4|9114.6|9118.4|9115.6|9118.4|9115.6|9115.2|9112.4|29
1643990010000|2022-02-04 15:53:30|9118.2|9115.4|9120.7|9117.9|9121.9|9119.1|9118.2|9115.4|69
1643990020000|2022-02-04 15:53:40|9120.4|9117.6|9119.9|9117.1|9120.7|9117.9|9118.7|9115.9|42
1643990030000|2022-02-04 15:53:50|9119.7|9116.9|9121.9|9119.1|9121.9|9119.1|9117.2|9114.4|49
1643990040000|2022-02-04 15:54:00|9121.2|9118.4|9121.2|9118.4|9122.9|9120.1|9120.9|9118.1|88
1643990050000|2022-02-04 15:54:10|9120.8|9118|9120.2|9117.4|9120.9|9118.1|9118.2|9115.4|48
1643990060000|2022-02-04 15:54:20|9120.7|9117.9|9121.9|9119.1|9123.2|9120.4|9119.7|9116.9|61
1643990070000|2022-02-04 15:54:30|9122.2|9119.4|9125.7|9122.9|9126.2|9123.4|9122.2|9119.4|78
1643990080000|2022-02-04 15:54:40|9126.2|9123.4|9132.2|9129.4|9133.2|9130.4|9125.2|9122.4|227
1643990090000|2022-02-04 15:54:50|9132.4|9129.6|9134.2|9131.4|9134.5|9131.7|9132.2|9129.4|99
1643990100000|2022-02-04 15:55:00|9134.4|9131.6|9140.7|9137.9|9140.7|9137.9|9133.2|9130.4|190
1643990110000|2022-02-04 15:55:10|9142.8|9140|9138.9|9136.1|9142.8|9140|9137.9|9135.1|252
1643990120000|2022-02-04 15:55:20|9138.6|9135.8|9137.6|9134.8|9138.9|9136.1|9134.9|9132.1|79
1643990130000|2022-02-04 15:55:30|9137.2|9134.4|9135.6|9132.8|9137.2|9134.4|9134.6|9131.8|62
1643990140000|2022-02-04 15:55:40|9135.9|9133.1|9133.9|9131.1|9136.2|9133.4|9132.9|9130.1|114
1643990150000|2022-02-04 15:55:50|9132.9|9130.1|9129.4|9126.6|9133.2|9130.4|9128.2|9125.4|123
1643990160000|2022-02-04 15:56:00|9129.2|9126.4|9129.2|9126.4|9130.9|9128.1|9128.9|9126.1|83
1643990170000|2022-02-04 15:56:10|9129.4|9126.6|9128.4|9125.6|9129.4|9126.6|9127.4|9124.6|41
1643990180000|2022-02-04 15:56:20|9129.2|9126.4|9134.2|9131.4|9134.6|9131.8|9128.4|9125.6|80
1643990190000|2022-02-04 15:56:30|9133.9|9131.1|9137.6|9134.8|9137.6|9134.8|9133.9|9131.1|127
1643990200000|2022-02-04 15:56:40|9141.9|9131.9|9147.2|9144.4|9148.2|9145.4|9139|9131.9|379
1643990210000|2022-02-04 15:56:50|9146.9|9144.1|9148.6|9145.8|9149.2|9146.4|9145.6|9142.8|182
1643990220000|2022-02-04 15:57:00|9149.6|9146.8|9146.2|9143.4|9149.6|9146.8|9145.6|9142.8|88
1643990230000|2022-02-04 15:57:10|9146.6|9143.8|9145.6|9142.8|9146.6|9143.8|9145.2|9142.4|54
1643990240000|2022-02-04 15:57:20|9145.9|9143.1|9144.9|9142.1|9146.6|9143.8|9143.9|9141.1|50
1643990250000|2022-02-04 15:57:30|9144.7|9141.9|9143.2|9140.4|9145.9|9143.1|9142.4|9139.6|68
1643990260000|2022-02-04 15:57:40|9142.9|9140.1|9146.6|9143.8|9146.6|9143.8|9142.9|9140.1|80
1643990270000|2022-02-04 15:57:50|9146.9|9144.1|9144.6|9141.8|9147.1|9144.3|9144.6|9141.8|59
1643990280000|2022-02-04 15:58:00|9144.2|9141.4|9142.2|9139.4|9144.9|9142.1|9141.6|9138.8|150
1643990290000|2022-02-04 15:58:10|9141.9|9139.1|9142.2|9139.4|9142.2|9139.4|9139.2|9136.4|106
1643990300000|2022-02-04 15:58:20|9141.9|9139.1|9148.6|9145.8|9149.4|9146.6|9141.9|9139.1|193
1643990310000|2022-02-04 15:58:30|9148.9|9146.1|9157.8|9155|9158.4|9155.6|9148.6|9145.8|219
1643990320000|2022-02-04 15:58:40|9158.1|9155.3|9157.4|9154.6|9159.4|9156.6|9155.1|9152.3|179
1643990330000|2022-02-04 15:58:50|9156.4|9153.6|9152.1|9149.3|9156.4|9153.6|9152.1|9149.3|166
1643990340000|2022-02-04 15:59:00|9151.6|9148.8|9149.1|9146.3|9152.1|9149.3|9146.6|9143.8|258
1643990350000|2022-02-04 15:59:10|9148.6|9145.8|9149.1|9146.3|9151.1|9148.3|9148.1|9145.3|85
1643990360000|2022-02-04 15:59:20|9148.8|9146|9147.6|9144.8|9149.8|9147|9146.6|9143.8|126
1643990370000|2022-02-04 15:59:30|9147.4|9144.6|9147.6|9144.8|9148.9|9146.1|9146.9|9144.1|46
1643990380000|2022-02-04 15:59:40|9147.9|9145.1|9147.6|9144.8|9148.6|9145.8|9146.4|9143.6|36
1643990390000|2022-02-04 15:59:50|9147.9|9145.1|9148.8|9146|9149.4|9146.6|9147.6|9144.8|34
1643990400000|2022-02-04 16:00:00|9148.6|9145.8|9149.5|9146.7|9150.1|9147.3|9142.9|9140.1|382
1643990410000|2022-02-04 16:00:10|9149.7|9146.9|9146.3|9143.5|9151|9148.2|9145.1|9142.3|147
1643990420000|2022-02-04 16:00:20|9146.1|9143.3|9141.8|9139|9146.6|9143.8|9138.8|9136|122
1643990430000|2022-02-04 16:00:30|9140.9|9138.1|9140.1|9137.3|9142.8|9140|9139.1|9136.3|104
1643990440000|2022-02-04 16:00:40|9139.8|9137|9141.1|9138.3|9142.1|9139.3|9138.1|9135.3|76
1643990450000|2022-02-04 16:00:50|9142.1|9139.3|9142.1|9139.3|9145.1|9142.3|9141.1|9138.3|62
1643990460000|2022-02-04 16:01:00|9143.3|9140.5|9146.1|9143.3|9147.8|9145|9142.3|9139.5|115
1643990470000|2022-02-04 16:01:10|9146.3|9143.5|9143.6|9140.8|9148.1|9145.3|9142.8|9140|83
1643990480000|2022-02-04 16:01:20|9143.3|9140.5|9139.1|9136.3|9143.3|9140.5|9137.1|9134.3|104
1643990490000|2022-02-04 16:01:30|9139.5|9136.7|9144.1|9141.3|9145.1|9142.3|9139.5|9136.7|73
1643990500000|2022-02-04 16:01:40|9144.8|9142|9144.1|9141.3|9145.1|9142.3|9142.1|9139.3|34
1643990510000|2022-02-04 16:01:50|9143.6|9140.8|9148.8|9146|9148.8|9146|9142.8|9140|72
1643990520000|2022-02-04 16:02:00|9148.6|9145.8|9153.5|9150.7|9154.2|9151.4|9147.3|9144.5|180
1643990530000|2022-02-04 16:02:10|9153.2|9150.4|9153.5|9150.7|9155.2|9152.4|9152.5|9149.7|91
1643990540000|2022-02-04 16:02:20|9153.7|9150.9|9155.8|9153|9157.9|9155.1|9153.5|9150.7|146
1643990550000|2022-02-04 16:02:30|9156.5|9153.7|9155.1|9152.3|9158.5|9155.7|9154.1|9151.3|127
1643990560000|2022-02-04 16:02:40|9154.8|9152|9155.8|9153|9156.8|9154|9154.8|9152|27
1643990570000|2022-02-04 16:02:50|9156.1|9153.3|9152.1|9149.3|9156.1|9153.3|9152.1|9149.3|52
1643990580000|2022-02-04 16:03:00|9152.5|9149.7|9148.1|9145.3|9152.8|9150|9148.1|9145.3|98
1643990590000|2022-02-04 16:03:10|9148.3|9145.5|9146.1|9143.3|9148.3|9145.5|9145.3|9142.5|60
1643990600000|2022-02-04 16:03:20|9145.1|9142.3|9145.1|9142.3|9146.1|9143.3|9143.1|9140.3|39
1643990610000|2022-02-04 16:03:30|9144.8|9142|9148.8|9146|9149.1|9146.3|9144.6|9141.8|41
1643990620000|2022-02-04 16:03:40|9148.1|9145.3|9157.5|9154.7|9158.8|9156|9148.1|9145.3|138
1643990630000|2022-02-04 16:03:50|9157.8|9155|9161.5|9158.7|9161.8|9159|9157.5|9154.7|101
1643990640000|2022-02-04 16:04:00|9161.8|9159|9161.5|9158.7|9163.5|9160.7|9159.8|9157|142
1643990650000|2022-02-04 16:04:10|9161.3|9158.5|9160.5|9157.7|9162.8|9160|9159.7|9156.9|100
1643990660000|2022-02-04 16:04:20|9160.1|9157.3|9158.5|9155.7|9160.1|9157.3|9157.8|9155|54
1643990670000|2022-02-04 16:04:30|9159.5|9156.7|9160.5|9157.7|9161.5|9158.7|9159.5|9156.7|71
1643990680000|2022-02-04 16:04:40|9160.8|9158|9157.5|9154.7|9160.8|9158|9156.9|9154.1|44
1643990690000|2022-02-04 16:04:50|9157.8|9155|9160.5|9157.7|9161.5|9158.7|9157.5|9154.7|32
1643990700000|2022-02-04 16:05:00|9160.2|9157.4|9163.5|9160.7|9165.7|9162.9|9159.5|9156.7|120
1643990710000|2022-02-04 16:05:10|9163.7|9160.9|9164.2|9161.4|9165.9|9163.1|9162.2|9159.4|169
1643990720000|2022-02-04 16:05:20|9163.9|9161.1|9166.5|9163.7|9169.2|9166.4|9163.2|9160.4|172
1643990730000|2022-02-04 16:05:30|9166.2|9163.4|9163.9|9161.1|9166.5|9163.7|9162.2|9159.4|59
1643990740000|2022-02-04 16:05:40|9163.7|9160.9|9160.9|9158.1|9163.7|9160.9|9159.9|9157.1|43
1643990750000|2022-02-04 16:05:50|9161.2|9158.4|9157.9|9155.1|9161.2|9158.4|9156.9|9154.1|50
1643990760000|2022-02-04 16:06:00|9157.4|9154.6|9154.9|9152.1|9157.9|9155.1|9152.9|9150.1|55
1643990770000|2022-02-04 16:06:10|9155.9|9153.1|9154.2|9151.4|9155.9|9153.1|9153.9|9151.1|62
1643990780000|2022-02-04 16:06:20|9153.9|9151.1|9156.9|9154.1|9157.2|9154.4|9151.9|9149.1|46
1643990790000|2022-02-04 16:06:30|9157.2|9154.4|9157.9|9155.1|9157.9|9155.1|9154.9|9152.1|55
1643990800000|2022-02-04 16:06:40|9157.5|9154.7|9157.6|9154.8|9158.9|9156.1|9155.9|9153.1|89
1643990810000|2022-02-04 16:06:50|9157.4|9154.6|9159.9|9157.1|9160.1|9157.3|9155.4|9152.6|64
1643990820000|2022-02-04 16:07:00|9160.1|9157.3|9158.9|9156.1|9161.6|9158.8|9156.9|9154.1|77
1643990830000|2022-02-04 16:07:10|9159.6|9156.8|9150.8|9148|9159.9|9157.1|9150|9147.2|136
1643990840000|2022-02-04 16:07:20|9150|9147.2|9151.8|9149|9151.8|9149|9149|9146.2|77
1643990850000|2022-02-04 16:07:30|9151.5|9148.7|9150.5|9147.7|9151.8|9149|9149|9146.2|54
1643990860000|2022-02-04 16:07:40|9150.8|9148|9153.8|9151|9154.8|9152|9150|9147.2|65
1643990870000|2022-02-04 16:07:50|9153|9150.2|9154.8|9152|9154.8|9152|9153|9150.2|15
1643990880000|2022-02-04 16:08:00|9154.5|9151.7|9152.5|9149.7|9155|9152.2|9152|9149.2|43
1643990890000|2022-02-04 16:08:10|9152.8|9150|9153|9150.2|9157|9154.2|9152.3|9149.5|61
1643990900000|2022-02-04 16:08:20|9153.5|9150.7|9154|9151.2|9154|9151.2|9149.8|9147|76
1643990910000|2022-02-04 16:08:30|9153.8|9151|9150.6|9147.8|9154.3|9151.5|9149.6|9146.8|165
1643990920000|2022-02-04 16:08:40|9151.6|9148.8|9150.6|9147.8|9151.8|9149|9149.6|9146.8|25
1643990930000|2022-02-04 16:08:50|9151|9148.2|9151.6|9148.8|9152.8|9150|9151|9148.2|51
1643990940000|2022-02-04 16:09:00|9151.1|9148.3|9143.1|9140.3|9151.1|9148.3|9142.9|9140.1|218
1643990950000|2022-02-04 16:09:10|9142.4|9139.6|9143.1|9140.3|9144.1|9141.3|9140.4|9137.6|77
1643990960000|2022-02-04 16:09:20|9142.4|9139.6|9144.4|9141.6|9144.9|9142.1|9142.1|9139.3|54
1643990970000|2022-02-04 16:09:30|9144.6|9141.8|9142.1|9139.3|9144.9|9142.1|9142.1|9139.3|22
1643990980000|2022-02-04 16:09:40|9142.4|9139.6|9140.6|9137.8|9144.1|9141.3|9140.6|9137.8|42
1643990990000|2022-02-04 16:09:50|9140.9|9138.1|9142.4|9139.6|9143.1|9140.3|9139.1|9136.3|57
1643991000000|2022-02-04 16:10:00|9142.9|9140.1|9137.9|9135.1|9143.1|9140.3|9137.4|9134.6|148
1643991010000|2022-02-04 16:10:10|9138.1|9135.3|9134|9131.2|9141.1|9138.3|9134|9131.2|222
1643991020000|2022-02-04 16:10:20|9134.4|9131.6|9131.7|9128.9|9134.7|9131.9|9130.7|9127.9|448
1643991030000|2022-02-04 16:10:30|9132|9129.2|9128.5|9125.7|9132|9129.2|9123.2|9120.4|466
1643991040000|2022-02-04 16:10:40|9128.2|9125.4|9128|9125.2|9129.2|9126.4|9125|9122.2|184
1643991050000|2022-02-04 16:10:50|9127.7|9124.9|9123.2|9120.4|9129|9126.2|9122.2|9119.4|172
1643991060000|2022-02-04 16:11:00|9122.8|9120|9122|9119.2|9123.2|9120.4|9120.5|9117.7|130
1643991070000|2022-02-04 16:11:10|9121.8|9119|9120.5|9117.7|9123.2|9120.4|9120.5|9117.7|371
1643991080000|2022-02-04 16:11:20|9120.2|9117.4|9119.8|9117|9121.2|9118.4|9118.8|9116|132
1643991090000|2022-02-04 16:11:30|9119.5|9116.7|9119.8|9117|9120.5|9117.7|9117.8|9115|105
1643991100000|2022-02-04 16:11:40|9119|9116.2|9116.8|9114|9119.8|9117|9116.8|9114|123
1643991110000|2022-02-04 16:11:50|9116.5|9113.7|9118.8|9116|9121.8|9119|9115.6|9112.8|315
1643991120000|2022-02-04 16:12:00|9117.9|9115.1|9114.1|9111.3|9117.9|9115.1|9112.9|9110.1|195
1643991130000|2022-02-04 16:12:10|9114.3|9111.5|9112.6|9109.8|9114.3|9111.5|9110.1|9107.3|109
1643991140000|2022-02-04 16:12:20|9112.8|9110|9112.6|9109.8|9115.8|9113|9112.1|9109.3|83
1643991150000|2022-02-04 16:12:30|9112.8|9110|9114.1|9111.3|9114.8|9112|9112.8|9110|63
1643991160000|2022-02-04 16:12:40|9113.8|9111|9112.8|9110|9113.8|9111|9112.1|9109.3|47
1643991170000|2022-02-04 16:12:50|9112.6|9109.8|9112|9109.2|9115.5|9112.7|9110.8|9108|149
1643991180000|2022-02-04 16:13:00|9111.8|9109|9114.2|9111.4|9115.2|9112.4|9109.5|9106.7|100
1643991190000|2022-02-04 16:13:10|9114.5|9111.7|9112.8|9110|9115.2|9112.4|9110.8|9108|120
1643991200000|2022-02-04 16:13:20|9113.2|9110.4|9111.3|9108.5|9114.8|9112|9110.9|9108.1|245
1643991210000|2022-02-04 16:13:30|9110.9|9108.1|9108.3|9105.5|9112.1|9109.3|9107.3|9104.5|111
1643991220000|2022-02-04 16:13:40|9107.6|9104.8|9109.6|9106.8|9110.3|9107.5|9107.1|9104.3|68
1643991230000|2022-02-04 16:13:50|9109.8|9107|9108.3|9105.5|9110.3|9107.5|9108.3|9105.5|48
1643991240000|2022-02-04 16:14:00|9107.6|9104.8|9107.8|9105|9108.3|9105.5|9105.1|9102.3|249
1643991250000|2022-02-04 16:14:10|9107.3|9104.5|9107.3|9104.5|9109.6|9106.8|9103.6|9100.8|427
1643991260000|2022-02-04 16:14:20|9107.1|9104.3|9104.3|9101.5|9107.3|9104.5|9104.3|9101.5|168
1643991270000|2022-02-04 16:14:30|9105.1|9102.3|9110.1|9107.3|9111.3|9108.5|9103.9|9101.1|113
1643991280000|2022-02-04 16:14:40|9109.8|9107|9111.3|9108.5|9112.6|9109.8|9109.3|9106.5|60
1643991290000|2022-02-04 16:14:50|9111.1|9108.3|9109.3|9106.5|9111.3|9108.5|9109.3|9106.5|31
1643991300000|2022-02-04 16:15:00|9110.3|9107.5|9113.1|9110.3|9113.3|9110.5|9109.3|9106.5|112
1643991310000|2022-02-04 16:15:10|9113.3|9110.5|9110.3|9107.5|9116.1|9113.3|9110.1|9107.3|166
1643991320000|2022-02-04 16:15:20|9110.6|9107.8|9113.3|9110.5|9113.3|9110.5|9110.3|9107.5|73
1643991330000|2022-02-04 16:15:30|9113.1|9110.3|9109.3|9106.5|9114.1|9111.3|9109.3|9106.5|56
1643991340000|2022-02-04 16:15:40|9109.1|9106.3|9106.3|9103.5|9109.1|9106.3|9105.1|9102.3|88
1643991350000|2022-02-04 16:15:50|9106.6|9103.8|9108.3|9105.5|9109.3|9106.5|9105.6|9102.8|79
1643991360000|2022-02-04 16:16:00|9108.1|9105.3|9105.3|9102.5|9108.3|9105.5|9104.6|9101.8|68
1643991370000|2022-02-04 16:16:10|9105.6|9102.8|9108.3|9105.5|9110.1|9107.3|9104.6|9101.8|139
1643991380000|2022-02-04 16:16:20|9109.1|9106.3|9108.3|9105.5|9109.1|9106.3|9105.9|9103.1|173
1643991390000|2022-02-04 16:16:30|9108.1|9105.3|9107.1|9104.3|9109.4|9106.6|9106.1|9103.3|64
1643991400000|2022-02-04 16:16:40|9106.9|9104.1|9105.1|9102.3|9107.3|9104.5|9104|9101.2|121
1643991410000|2022-02-04 16:16:50|9105.3|9102.5|9111.3|9108.5|9111.8|9109|9104.9|9102.1|176
1643991420000|2022-02-04 16:17:00|9111.6|9108.8|9110.3|9107.5|9113|9110.2|9109.1|9106.3|177
1643991430000|2022-02-04 16:17:10|9109.8|9107|9110|9107.2|9112.3|9109.5|9109.3|9106.5|69
1643991440000|2022-02-04 16:17:20|9110.3|9107.5|9109.3|9106.5|9110.3|9107.5|9108.3|9105.5|56
1643991450000|2022-02-04 16:17:30|9110|9107.2|9110.3|9107.5|9110.3|9107.5|9109.3|9106.5|40
1643991460000|2022-02-04 16:17:40|9111|9108.2|9109.3|9106.5|9111.3|9108.5|9108.3|9105.5|83
1643991470000|2022-02-04 16:17:50|9109.5|9106.7|9109.3|9106.5|9111.3|9108.5|9109.3|9106.5|21
1643991480000|2022-02-04 16:18:00|9108.9|9106.1|9111|9108.2|9112.3|9109.5|9108.3|9105.5|84
1643991490000|2022-02-04 16:18:10|9110.8|9108|9108.5|9105.7|9111.3|9108.5|9107.6|9104.8|69
1643991500000|2022-02-04 16:18:20|9108.8|9106|9106.3|9103.5|9109|9106.2|9105.3|9102.5|48
1643991510000|2022-02-04 16:18:30|9106.6|9103.8|9108.3|9105.5|9108.3|9105.5|9105.3|9102.5|39
1643991520000|2022-02-04 16:18:40|9107.8|9105|9104.9|9102.1|9107.8|9105|9104.6|9101.8|114
1643991530000|2022-02-04 16:18:50|9105.1|9102.3|9102.9|9100.1|9107.9|9105.1|9101.6|9098.8|100
1643991540000|2022-02-04 16:19:00|9102.4|9099.6|9105.1|9102.3|9108.6|9105.8|9102.4|9099.6|154
1643991550000|2022-02-04 16:19:10|9105.4|9102.6|9107.9|9105.1|9109.6|9106.8|9105.1|9102.3|88
1643991560000|2022-02-04 16:19:20|9107.6|9104.8|9109|9106.2|9109|9106.2|9105.6|9102.8|71
1643991570000|2022-02-04 16:19:30|9108.8|9106|9109.5|9106.7|9110|9107.2|9108.3|9105.5|45
1643991580000|2022-02-04 16:19:40|9110|9107.2|9106.1|9103.3|9110.3|9107.5|9105.6|9102.8|64
1643991590000|2022-02-04 16:19:50|9106.3|9103.5|9105.3|9102.5|9106.6|9103.8|9104.3|9101.5|59
1643991600000|2022-02-04 16:20:00|9105.1|9102.3|9110.5|9107.7|9110.5|9107.7|9105.1|9102.3|57
1643991610000|2022-02-04 16:20:10|9110|9107.2|9107.6|9104.8|9110.8|9108|9107.6|9104.8|260
1643991620000|2022-02-04 16:20:20|9108|9105.2|9110.3|9107.5|9110.8|9108|9107.3|9104.5|55
1643991630000|2022-02-04 16:20:30|9110.8|9108|9110.7|9107.9|9111.8|9109|9108|9105.2|137
1643991640000|2022-02-04 16:20:40|9111|9108.2|9112.4|9109.6|9114.4|9111.6|9110.5|9107.7|252
1643991650000|2022-02-04 16:20:50|9112.9|9110.1|9115.9|9113.1|9115.9|9113.1|9112.5|9109.7|126
1643991660000|2022-02-04 16:21:00|9115.2|9112.4|9111|9108.2|9115.2|9112.4|9110.5|9107.7|100
1643991670000|2022-02-04 16:21:10|9110.7|9107.9|9108.2|9105.4|9113.2|9110.4|9107.2|9104.4|88
1643991680000|2022-02-04 16:21:20|9108.5|9105.7|9108.2|9105.4|9109.9|9107.1|9107.2|9104.4|48
1643991690000|2022-02-04 16:21:30|9108.6|9105.8|9109.2|9106.4|9111.2|9108.4|9108.5|9105.7|46
1643991700000|2022-02-04 16:21:40|9108.2|9105.4|9110.2|9107.4|9110.2|9107.4|9106.7|9103.9|55
1643991710000|2022-02-04 16:21:50|9109.2|9106.4|9111.5|9108.7|9112.2|9109.4|9109.2|9106.4|23
1643991720000|2022-02-04 16:22:00|9111.2|9108.4|9109.4|9106.6|9111.2|9108.4|9107.2|9104.4|35
1643991730000|2022-02-04 16:22:10|9109.2|9106.4|9107.2|9104.4|9109.2|9106.4|9105.7|9102.9|49
1643991740000|2022-02-04 16:22:20|9106.9|9104.1|9109.9|9107.1|9109.9|9107.1|9105.2|9102.4|36
1643991750000|2022-02-04 16:22:30|9109.7|9106.9|9110.2|9107.4|9111.2|9108.4|9109.2|9106.4|20
1643991760000|2022-02-04 16:22:40|9109.2|9106.4|9113.4|9110.6|9114.9|9112.1|9107.5|9104.7|78
1643991770000|2022-02-04 16:22:50|9113.2|9110.4|9114.6|9111.8|9114.6|9111.8|9112.6|9109.8|65
1643991780000|2022-02-04 16:23:00|9114.9|9112.1|9112.1|9109.3|9116.1|9113.3|9111.9|9109.1|82
1643991790000|2022-02-04 16:23:10|9111.9|9109.1|9109.4|9106.6|9111.9|9109.1|9108.1|9105.3|48
1643991800000|2022-02-04 16:23:20|9109.1|9106.3|9113.6|9110.8|9113.6|9110.8|9107.9|9105.1|36
1643991810000|2022-02-04 16:23:30|9114.6|9111.8|9113.6|9110.8|9114.6|9111.8|9112.1|9109.3|74
1643991820000|2022-02-04 16:23:40|9112.9|9110.1|9109.9|9107.1|9113.6|9110.8|9109.6|9106.8|50
1643991830000|2022-02-04 16:23:50|9110.3|9107.5|9115.6|9112.8|9115.6|9112.8|9109.9|9107.1|87
1643991840000|2022-02-04 16:24:00|9115.2|9112.4|9113.6|9110.8|9116.3|9113.5|9112.6|9109.8|51
1643991850000|2022-02-04 16:24:10|9113.9|9111.1|9116.4|9113.6|9116.4|9113.6|9113.9|9111.1|46
1643991860000|2022-02-04 16:24:20|9115.9|9113.1|9117.1|9114.3|9117.3|9114.5|9113.3|9110.5|173
1643991870000|2022-02-04 16:24:30|9116.8|9114|9116.3|9113.5|9118.3|9115.5|9114.3|9111.5|128
1643991880000|2022-02-04 16:24:40|9116.1|9113.3|9118.1|9115.3|9118.3|9115.5|9114.8|9112|38
1643991890000|2022-02-04 16:24:50|9118.6|9115.8|9120.1|9117.3|9120.8|9118|9117.3|9114.5|80
1643991900000|2022-02-04 16:25:00|9119.9|9117.1|9121.3|9118.5|9123.1|9120.3|9119.1|9116.3|116
1643991910000|2022-02-04 16:25:10|9121.8|9119|9121.3|9118.5|9122.3|9119.5|9120.1|9117.3|57
1643991920000|2022-02-04 16:25:20|9121.1|9118.3|9126.1|9123.3|9126.8|9124|9120.3|9117.5|104
1643991930000|2022-02-04 16:25:30|9125.6|9122.8|9123.3|9120.5|9126.1|9123.3|9123.3|9120.5|81
1643991940000|2022-02-04 16:25:40|9123.6|9120.8|9123.1|9120.3|9124.1|9121.3|9121.1|9118.3|57
1643991950000|2022-02-04 16:25:50|9123.3|9120.5|9126.8|9124|9127.1|9124.3|9123.1|9120.3|62
1643991960000|2022-02-04 16:26:00|9126.6|9123.8|9124.1|9121.3|9127.1|9124.3|9124.1|9121.3|55
1643991970000|2022-02-04 16:26:10|9124.3|9121.5|9123.6|9120.8|9124.8|9122|9120.1|9117.3|102
1643991980000|2022-02-04 16:26:20|9123.3|9120.5|9126.8|9124|9126.8|9124|9123.3|9120.5|33
1643991990000|2022-02-04 16:26:30|9126.3|9123.5|9130.5|9127.7|9131.2|9128.4|9125.8|9123|128
1643992000000|2022-02-04 16:26:40|9130.9|9128.1|9134.1|9131.3|9134.1|9131.3|9128.8|9126|131
1643992010000|2022-02-04 16:26:50|9133.6|9130.8|9133.3|9130.5|9134.1|9131.3|9129.3|9126.5|97
1643992020000|2022-02-04 16:27:00|9133.6|9130.8|9135.6|9132.8|9136.6|9133.8|9132.6|9129.8|140
1643992030000|2022-02-04 16:27:10|9135.4|9132.6|9145.8|9143|9146.1|9143.3|9134.9|9132.1|361
1643992040000|2022-02-04 16:27:20|9145.6|9142.8|9144.1|9141.3|9146.6|9143.8|9143.1|9140.3|159
1643992050000|2022-02-04 16:27:30|9143.6|9140.8|9144.3|9141.5|9144.3|9141.5|9141.3|9138.5|74
1643992060000|2022-02-04 16:27:40|9144.1|9141.3|9140.5|9137.7|9144.1|9141.3|9139.1|9136.3|124
1643992070000|2022-02-04 16:27:50|9141|9138.2|9143|9140.2|9143.3|9140.5|9138|9135.2|84
1643992080000|2022-02-04 16:28:00|9142.8|9140|9143|9140.2|9146|9143.2|9141.5|9138.7|161
1643992090000|2022-02-04 16:28:10|9143.3|9140.5|9140|9137.2|9143.3|9140.5|9139.8|9137|78
1643992100000|2022-02-04 16:28:20|9140.3|9137.5|9138.5|9135.7|9140.3|9137.5|9137.3|9134.5|56
1643992110000|2022-02-04 16:28:30|9138.3|9135.5|9142|9139.2|9142.5|9139.7|9138|9135.2|61
1643992120000|2022-02-04 16:28:40|9142.5|9139.7|9142.8|9140|9143.5|9140.7|9140.8|9138|64
1643992130000|2022-02-04 16:28:50|9141.8|9139|9146|9143.2|9146|9143.2|9141.3|9138.5|97
1643992140000|2022-02-04 16:29:00|9145.8|9143|9140.6|9137.8|9145.8|9143|9139.6|9136.8|158
1643992150000|2022-02-04 16:29:10|9140.1|9137.3|9142.6|9139.8|9142.9|9140.1|9139.6|9136.8|85
1643992160000|2022-02-04 16:29:20|9142.3|9139.5|9144.4|9141.6|9145|9142.2|9142.3|9139.5|78
1643992170000|2022-02-04 16:29:30|9144.1|9141.3|9150.6|9147.8|9152.6|9149.8|9143.6|9140.8|134
1643992180000|2022-02-04 16:29:40|9150.2|9147.4|9155.9|9153.1|9157.2|9154.4|9150.2|9147.4|144
1643992190000|2022-02-04 16:29:50|9156.1|9153.3|9154.9|9152.1|9157.1|9154.3|9151.9|9149.1|180
1643992200000|2022-02-04 16:30:00|9155.9|9153.1|9154.1|9151.3|9159.6|9156.8|9152.6|9149.8|245
1643992210000|2022-02-04 16:30:10|9152.6|9149.8|9157.6|9154.8|9159.9|9157.1|9152.6|9149.8|126
1643992220000|2022-02-04 16:30:20|9157.4|9154.6|9154.6|9151.8|9157.6|9154.8|9152.9|9150.1|87
1643992230000|2022-02-04 16:30:30|9154.4|9151.6|9146.6|9143.8|9154.4|9151.6|9146.6|9143.8|130
1643992240000|2022-02-04 16:30:40|9146.9|9144.1|9145.6|9142.8|9147.3|9144.5|9144.6|9141.8|104
1643992250000|2022-02-04 16:30:50|9145.1|9142.3|9143.6|9140.8|9145.6|9142.8|9142.9|9140.1|78
1643992260000|2022-02-04 16:31:00|9143.9|9141.1|9140.9|9138.1|9143.9|9141.1|9138.9|9136.1|131
1643992270000|2022-02-04 16:31:10|9141.6|9138.8|9144.9|9142.1|9145.6|9142.8|9140.9|9138.1|84
1643992280000|2022-02-04 16:31:20|9144.4|9141.6|9141.1|9138.3|9145.9|9143.1|9141.1|9138.3|110
1643992290000|2022-02-04 16:31:30|9140.1|9137.3|9142.1|9139.3|9143.1|9140.3|9139.1|9136.3|79
1643992300000|2022-02-04 16:31:40|9142.9|9140.1|9143.1|9140.3|9145.1|9142.3|9141.4|9138.6|116
1643992310000|2022-02-04 16:31:50|9142.9|9140.1|9137.4|9134.6|9143.1|9140.3|9135.2|9132.4|153
1643992320000|2022-02-04 16:32:00|9137.7|9134.9|9139|9136.2|9141.7|9138.9|9136.3|9133.5|149
1643992330000|2022-02-04 16:32:10|9138|9135.2|9139.7|9136.9|9140|9137.2|9136.7|9133.9|110
1643992340000|2022-02-04 16:32:20|9139.4|9136.6|9139|9136.2|9141.9|9139.1|9138.3|9135.5|128
1643992350000|2022-02-04 16:32:30|9138.8|9136|9139|9136.2|9141.7|9138.9|9138.3|9135.5|125
1643992360000|2022-02-04 16:32:40|9138.7|9135.9|9139.7|9136.9|9140.9|9138.1|9138|9135.2|67
1643992370000|2022-02-04 16:32:50|9140|9137.2|9135|9132.2|9140.7|9137.9|9135|9132.2|114
1643992380000|2022-02-04 16:33:00|9134.7|9131.9|9135.7|9132.9|9136|9133.2|9133|9130.2|98
1643992390000|2022-02-04 16:33:10|9134.7|9131.9|9133.2|9130.4|9134.7|9131.9|9130.2|9127.4|212
1643992400000|2022-02-04 16:33:20|9133|9130.2|9122.8|9120|9133|9130.2|9121.5|9118.7|212
1643992410000|2022-02-04 16:33:30|9122.5|9119.7|9122|9119.2|9124|9121.2|9120.5|9117.7|100
1643992420000|2022-02-04 16:33:40|9121.8|9119|9124.5|9121.7|9125.5|9122.7|9121.8|9119|61
1643992430000|2022-02-04 16:33:50|9124.3|9121.5|9125.7|9122.9|9126.2|9123.4|9122.8|9120|177
1643992440000|2022-02-04 16:34:00|9125.5|9122.7|9123.8|9121|9127.2|9124.4|9123.5|9120.7|118
1643992450000|2022-02-04 16:34:10|9123.5|9120.7|9127.5|9124.7|9127.5|9124.7|9122.8|9120|42
1643992460000|2022-02-04 16:34:20|9127|9124.2|9128.8|9126|9130.5|9127.7|9125.5|9122.7|164
1643992470000|2022-02-04 16:34:30|9129.2|9126.4|9135|9132.2|9135.5|9132.7|9128.5|9125.7|84
1643992480000|2022-02-04 16:34:40|9134.8|9132|9135.8|9133|9137|9134.2|9134|9131.2|43
1643992490000|2022-02-04 16:34:50|9136.2|9133.4|9138.5|9135.7|9138.5|9135.7|9136.2|9133.4|37
1643992500000|2022-02-04 16:35:00|9139.5|9136.7|9146.5|9143.7|9149|9146.2|9139.5|9136.7|286
1643992510000|2022-02-04 16:35:10|9146.8|9144|9148.5|9145.7|9149.5|9146.7|9146.8|9144|68
1643992520000|2022-02-04 16:35:20|9148.1|9145.3|9146.6|9143.8|9148.5|9145.7|9143.1|9140.3|191
1643992530000|2022-02-04 16:35:30|9146.4|9143.6|9147.4|9144.6|9147.4|9144.6|9144.4|9141.6|58
1643992540000|2022-02-04 16:35:40|9147.6|9144.8|9148.6|9145.8|9151.8|9149|9147.4|9144.6|172
1643992550000|2022-02-04 16:35:50|9148.8|9146|9150.5|9147.7|9152.5|9149.7|9144.8|9142|339
1643992560000|2022-02-04 16:36:00|9149.8|9147|9153.8|9151|9155.5|9152.7|9148.8|9146|86
1643992570000|2022-02-04 16:36:10|9153.5|9150.7|9153.5|9150.7|9156.5|9153.7|9152.8|9150|96
1643992580000|2022-02-04 16:36:20|9153.3|9150.5|9152.8|9150|9154.5|9151.7|9151.8|9149|110
1643992590000|2022-02-04 16:36:30|9152.5|9149.7|9151.8|9149|9153.8|9151|9151.8|9149|24
1643992600000|2022-02-04 16:36:40|9151.3|9148.5|9151.3|9148.5|9153.1|9150.3|9149.8|9147|153
1643992610000|2022-02-04 16:36:50|9151.6|9148.8|9159.8|9157|9159.8|9157|9150.8|9148|103
1643992620000|2022-02-04 16:37:00|9159.5|9156.7|9159.5|9156.7|9160.2|9157.4|9156|9153.2|155
1643992630000|2022-02-04 16:37:10|9159.2|9156.4|9158.5|9155.7|9161.2|9158.4|9158.5|9155.7|63
1643992640000|2022-02-04 16:37:20|9158.1|9155.3|9158.2|9155.4|9159.2|9156.4|9155|9152.2|64
1643992650000|2022-02-04 16:37:30|9158|9155.2|9157.7|9154.9|9160|9157.2|9157.1|9154.3|218
1643992660000|2022-02-04 16:37:40|9158|9155.2|9158.7|9155.9|9158.9|9156.1|9156.9|9154.1|42
1643992670000|2022-02-04 16:37:50|9158.9|9156.1|9156.7|9153.9|9159.7|9156.9|9156.7|9153.9|57
1643992680000|2022-02-04 16:38:00|9156.2|9153.4|9155.4|9152.6|9156.9|9154.1|9154.9|9152.1|56
1643992690000|2022-02-04 16:38:10|9154.9|9152.1|9152.7|9149.9|9155.7|9152.9|9152.7|9149.9|52
1643992700000|2022-02-04 16:38:20|9152.2|9149.4|9151.4|9148.6|9152.4|9149.6|9150.2|9147.4|67
1643992710000|2022-02-04 16:38:30|9151.7|9148.9|9150.9|9148.1|9152.7|9149.9|9149.4|9146.6|59
1643992720000|2022-02-04 16:38:40|9150.2|9147.4|9151.7|9148.9|9151.7|9148.9|9149.9|9147.1|58
1643992730000|2022-02-04 16:38:50|9151.4|9148.6|9152.4|9149.6|9152.7|9149.9|9149.7|9146.9|29
1643992740000|2022-02-04 16:39:00|9152.7|9149.9|9152.2|9149.4|9153.7|9150.9|9150.7|9147.9|35
1643992750000|2022-02-04 16:39:10|9152.4|9149.6|9150.9|9148.1|9152.7|9149.9|9148.9|9146.1|42
1643992760000|2022-02-04 16:39:20|9150.7|9147.9|9146.2|9143.4|9151.7|9148.9|9145.2|9142.4|176
1643992770000|2022-02-04 16:39:30|9146|9143.2|9148.2|9145.4|9148.2|9145.4|9144.5|9141.7|86
1643992780000|2022-02-04 16:39:40|9148.9|9146.1|9152.1|9149.3|9153.1|9150.3|9148.9|9146.1|134
1643992790000|2022-02-04 16:39:50|9151.7|9148.9|9152.1|9149.3|9153.1|9150.3|9151.4|9148.6|37
1643992800000|2022-02-04 16:40:00|9152.4|9149.6|9154.1|9151.3|9157.1|9154.3|9152.4|9149.6|78
1643992810000|2022-02-04 16:40:10|9153.1|9150.3|9154.1|9151.3|9154.1|9151.3|9152.4|9149.6|30
1643992820000|2022-02-04 16:40:20|9154.4|9151.6|9152.1|9149.3|9154.4|9151.6|9149.9|9147.1|46
1643992830000|2022-02-04 16:40:30|9152.3|9149.5|9150.9|9148.1|9152.4|9149.6|9148.4|9145.6|44
1643992840000|2022-02-04 16:40:40|9151.1|9148.3|9149.9|9147.1|9152.4|9149.6|9148.4|9145.6|53
1643992850000|2022-02-04 16:40:50|9150.1|9147.3|9149.1|9146.3|9150.1|9147.3|9148.1|9145.3|35
1643992860000|2022-02-04 16:41:00|9148.9|9146.1|9150.1|9147.3|9151.1|9148.3|9148.1|9145.3|45
1643992870000|2022-02-04 16:41:10|9149.9|9147.1|9149.4|9146.6|9150.4|9147.6|9148.4|9145.6|22
1643992880000|2022-02-04 16:41:20|9148.9|9146.1|9149.1|9146.3|9150.4|9147.6|9148.4|9145.6|17
1643992890000|2022-02-04 16:41:30|9149.4|9146.6|9153.1|9150.3|9153.1|9150.3|9149.4|9146.6|27
1643992900000|2022-02-04 16:41:40|9153.5|9150.7|9150.4|9147.6|9154.4|9151.6|9150.4|9147.6|48
1643992910000|2022-02-04 16:41:50|9151.1|9148.3|9150.9|9148.1|9152.1|9149.3|9149.9|9147.1|26
1643992920000|2022-02-04 16:42:00|9150.4|9147.6|9153.1|9150.3|9154.1|9151.3|9150.4|9147.6|52
1643992930000|2022-02-04 16:42:10|9153.3|9150.5|9152.4|9149.6|9153.3|9150.5|9151.9|9149.1|21
1643992940000|2022-02-04 16:42:20|9152.9|9150.1|9154.6|9151.8|9154.6|9151.8|9152.4|9149.6|30
1643992950000|2022-02-04 16:42:30|9154.4|9151.6|9154.1|9151.3|9155.1|9152.3|9152.4|9149.6|26
1643992960000|2022-02-04 16:42:40|9153.9|9151.1|9154.9|9152.1|9155.4|9152.6|9153.9|9151.1|48
1643992970000|2022-02-04 16:42:50|9154.6|9151.8|9152.1|9149.3|9155.1|9152.3|9151.4|9148.6|17
1643992980000|2022-02-04 16:43:00|9151.6|9148.8|9150.1|9147.3|9152.4|9149.6|9149.6|9146.8|78
1643992990000|2022-02-04 16:43:10|9150.4|9147.6|9150.4|9147.6|9150.6|9147.8|9149.6|9146.8|15
1643993000000|2022-02-04 16:43:20|9150.1|9147.3|9149.1|9146.3|9150.4|9147.6|9148.1|9145.3|49
1643993010000|2022-02-04 16:43:30|9149.3|9146.5|9148.9|9146.1|9150.4|9147.6|9147.4|9144.6|85
1643993020000|2022-02-04 16:43:40|9148.6|9145.8|9149.6|9146.8|9149.9|9147.1|9148.6|9145.8|15
1643993030000|2022-02-04 16:43:50|9149.4|9146.6|9151.1|9148.3|9151.9|9149.1|9148.6|9145.8|18
1643993040000|2022-02-04 16:44:00|9150.9|9148.1|9150.6|9147.8|9151.8|9149|9148.6|9145.8|31
1643993050000|2022-02-04 16:44:10|9150.2|9147.4|9148.6|9145.8|9150.6|9147.8|9148.6|9145.8|18
1643993060000|2022-02-04 16:44:20|9149.4|9146.6|9149.6|9146.8|9149.6|9146.8|9147.9|9145.1|39
1643993070000|2022-02-04 16:44:30|9149.2|9146.4|9148.4|9145.6|9149.2|9146.4|9148.4|9145.6|27
1643993080000|2022-02-04 16:44:40|9148.6|9145.8|9150.6|9147.8|9150.6|9147.8|9147.1|9144.3|46
1643993090000|2022-02-04 16:44:50|9151.1|9148.3|9149.6|9146.8|9151.4|9148.6|9149.4|9146.6|22
1643993100000|2022-02-04 16:45:00|9149.4|9146.6|9148.8|9146|9152.3|9149.5|9147.6|9144.8|138
1643993110000|2022-02-04 16:45:10|9149.3|9146.5|9150.1|9147.3|9150.8|9148|9149.1|9146.3|23
1643993120000|2022-02-04 16:45:20|9150.4|9147.6|9152.8|9150|9152.8|9150|9149.8|9147|38
1643993130000|2022-02-04 16:45:30|9151.8|9149|9156.5|9153.7|9156.8|9154|9151.8|9149|87
1643993140000|2022-02-04 16:45:40|9157.5|9154.7|9155.5|9152.7|9157.8|9155|9155.2|9152.4|48
1643993150000|2022-02-04 16:45:50|9155.8|9153|9157.5|9154.7|9158.5|9155.7|9155.5|9152.7|107
1643993160000|2022-02-04 16:46:00|9157.8|9155|9160.2|9157.4|9161.7|9158.9|9157.8|9155|222
1643993170000|2022-02-04 16:46:10|9159.2|9156.4|9160|9157.2|9161.2|9158.4|9159.2|9156.4|68
1643993180000|2022-02-04 16:46:20|9159.7|9156.9|9160.5|9157.7|9161.8|9159|9159.2|9156.4|41
1643993190000|2022-02-04 16:46:30|9161|9158.2|9159.5|9156.7|9161|9158.2|9158.5|9155.7|43
1643993200000|2022-02-04 16:46:40|9159.7|9156.9|9161.2|9158.4|9161.2|9158.4|9159.2|9156.4|48
1643993210000|2022-02-04 16:46:50|9162.2|9159.4|9158.2|9155.4|9162.2|9159.4|9157.2|9154.4|54
1643993220000|2022-02-04 16:47:00|9159|9156.2|9157.2|9154.4|9159|9156.2|9157.2|9154.4|30
1643993230000|2022-02-04 16:47:10|9156.2|9153.4|9157.7|9154.9|9158.2|9155.4|9156.2|9153.4|19
1643993240000|2022-02-04 16:47:20|9158|9155.2|9158.2|9155.4|9160|9157.2|9158|9155.2|26
1643993250000|2022-02-04 16:47:30|9158.7|9155.9|9159.2|9156.4|9159.7|9156.9|9158.7|9155.9|8
1643993260000|2022-02-04 16:47:40|9159.7|9156.9|9157.2|9154.4|9159.7|9156.9|9157.2|9154.4|7
1643993270000|2022-02-04 16:47:50|9156.7|9153.9|9155|9152.2|9157.7|9154.9|9154.7|9151.9|51
1643993280000|2022-02-04 16:48:00|9155.2|9152.4|9156|9153.2|9156.2|9153.4|9154.2|9151.4|20
1643993290000|2022-02-04 16:48:10|9155.2|9152.4|9154.2|9151.4|9155.2|9152.4|9154.2|9151.4|17
1643993300000|2022-02-04 16:48:20|9153.7|9150.9|9151.2|9148.4|9155|9152.2|9151.2|9148.4|123
1643993310000|2022-02-04 16:48:30|9151.5|9148.7|9152.2|9149.4|9152.2|9149.4|9150.2|9147.4|25
1643993320000|2022-02-04 16:48:40|9152.7|9149.9|9149.9|9147.1|9152.7|9149.9|9148.9|9146.1|26
1643993330000|2022-02-04 16:48:50|9150.2|9147.4|9146.9|9144.1|9150.2|9147.4|9146.2|9143.4|37
1643993340000|2022-02-04 16:49:00|9147.4|9144.6|9150.9|9148.1|9150.9|9148.1|9147.4|9144.6|31
1643993350000|2022-02-04 16:49:10|9150.4|9147.6|9150.9|9148.1|9151.2|9148.4|9149.9|9147.1|35
1643993360000|2022-02-04 16:49:20|9151.2|9148.4|9154.1|9151.3|9155.1|9152.3|9151.2|9148.4|208
1643993370000|2022-02-04 16:49:30|9154.6|9151.8|9152.1|9149.3|9155.1|9152.3|9152.1|9149.3|18
1643993380000|2022-02-04 16:49:40|9153.1|9150.3|9154.1|9151.3|9154.1|9151.3|9153.1|9150.3|22
1643993390000|2022-02-04 16:49:50|9153.8|9151|9155.6|9152.8|9156.1|9153.3|9153.8|9151|41
1643993400000|2022-02-04 16:50:00|9155.8|9153|9156.8|9154|9156.8|9154|9155.1|9152.3|54
1643993410000|2022-02-04 16:50:10|9157.1|9154.3|9160.1|9157.3|9160.8|9158|9157.1|9154.3|45
1643993420000|2022-02-04 16:50:20|9160.6|9157.8|9162.3|9159.5|9162.5|9159.7|9159.6|9156.8|46
1643993430000|2022-02-04 16:50:30|9162.1|9159.3|9160.4|9157.6|9162.8|9160|9159.6|9156.8|71
1643993440000|2022-02-04 16:50:40|9159.7|9156.9|9160.4|9157.6|9160.9|9158.1|9159.4|9156.6|12
1643993450000|2022-02-04 16:50:50|9160.6|9157.8|9158.4|9155.6|9161.1|9158.3|9158.4|9155.6|16
1643993460000|2022-02-04 16:51:00|9158.6|9155.8|9158.4|9155.6|9159.4|9156.6|9157.4|9154.6|62
1643993470000|2022-02-04 16:51:10|9158.2|9155.4|9159.4|9156.6|9160.1|9157.3|9157.4|9154.6|59
1643993480000|2022-02-04 16:51:20|9159.2|9156.4|9157.4|9154.6|9159.2|9156.4|9157.1|9154.3|55
1643993490000|2022-02-04 16:51:30|9157.6|9154.8|9159.4|9156.6|9159.6|9156.8|9157.6|9154.8|9
1643993500000|2022-02-04 16:51:40|9159.1|9156.3|9157.6|9154.8|9159.4|9156.6|9157.1|9154.3|16
1643993510000|2022-02-04 16:51:50|9157.4|9154.6|9157.4|9154.6|9157.6|9154.8|9155.7|9152.9|95
1643993520000|2022-02-04 16:52:00|9157.7|9154.9|9159.4|9156.6|9159.6|9156.8|9155.9|9153.1|85
1643993530000|2022-02-04 16:52:10|9159.6|9156.8|9158.7|9155.9|9159.9|9157.1|9158.7|9155.9|11
1643993540000|2022-02-04 16:52:20|9158.9|9156.1|9159.4|9156.6|9160.4|9157.6|9158.9|9156.1|30
1643993550000|2022-02-04 16:52:30|9159.6|9156.8|9159.7|9156.9|9160.4|9157.6|9159.6|9156.8|10
1643993560000|2022-02-04 16:52:40|9158.9|9156.1|9160.4|9157.6|9160.4|9157.6|9157.7|9154.9|42
1643993570000|2022-02-04 16:52:50|9159.4|9156.6|9157.2|9154.4|9159.4|9156.6|9156.7|9153.9|22
1643993580000|2022-02-04 16:53:00|9156.7|9153.9|9155.7|9152.9|9157.4|9154.6|9153.2|9150.4|80
1643993590000|2022-02-04 16:53:10|9155.9|9153.1|9157.9|9155.1|9159.1|9156.3|9154.9|9152.1|56
1643993600000|2022-02-04 16:53:20|9158.4|9155.6|9157.4|9154.6|9158.9|9156.1|9157.4|9154.6|23
1643993610000|2022-02-04 16:53:30|9157.1|9154.3|9158.9|9156.1|9159.4|9156.6|9157.1|9154.3|10
1643993620000|2022-02-04 16:53:40|9158.6|9155.8|9158.6|9155.8|9159.4|9156.6|9158.2|9155.4|26
1643993630000|2022-02-04 16:53:50|9158.1|9155.3|9159.1|9156.3|9159.4|9156.6|9157.6|9154.8|29
1643993640000|2022-02-04 16:54:00|9159.4|9156.6|9160.6|9157.8|9162.6|9159.8|9159.1|9156.3|85
1643993650000|2022-02-04 16:54:10|9160.9|9158.1|9159.6|9156.8|9160.9|9158.1|9158.6|9155.8|58
1643993660000|2022-02-04 16:54:20|9159.4|9156.6|9157.9|9155.1|9161.4|9158.6|9157.6|9154.8|86
1643993670000|2022-02-04 16:54:30|9157.5|9154.7|9158.4|9155.6|9159.4|9156.6|9156.9|9154.1|32
1643993680000|2022-02-04 16:54:40|9158.2|9155.4|9156.9|9154.1|9158.9|9156.1|9156.9|9154.1|13
1643993690000|2022-02-04 16:54:50|9157.2|9154.4|9157.2|9154.4|9158.9|9156.1|9156.9|9154.1|24
1643993700000|2022-02-04 16:55:00|9157.7|9154.9|9154.5|9151.7|9157.9|9155.1|9152.8|9150|147
1643993710000|2022-02-04 16:55:10|9153.5|9150.7|9155.7|9152.9|9156.2|9153.4|9153.5|9150.7|65
1643993720000|2022-02-04 16:55:20|9155.5|9152.7|9149|9146.2|9156|9153.2|9148.8|9146|138
1643993730000|2022-02-04 16:55:30|9149.3|9146.5|9150.8|9148|9150.8|9148|9148.5|9145.7|35
1643993740000|2022-02-04 16:55:40|9150.5|9147.7|9150.3|9147.5|9150.8|9148|9149|9146.2|16
1643993750000|2022-02-04 16:55:50|9150|9147.2|9149|9146.2|9150.8|9148|9149|9146.2|66
1643993760000|2022-02-04 16:56:00|9149.5|9146.7|9149|9146.2|9150|9147.2|9149|9146.2|13
1643993770000|2022-02-04 16:56:10|9149.2|9146.4|9151.7|9148.9|9151.7|9148.9|9149.2|9146.4|21
1643993780000|2022-02-04 16:56:20|9152.2|9149.4|9156.2|9153.4|9157.2|9154.4|9152.2|9149.4|131
1643993790000|2022-02-04 16:56:30|9156|9153.2|9156.7|9153.9|9157.2|9154.4|9155.7|9152.9|14
1643993800000|2022-02-04 16:56:40|9156.5|9153.7|9155.9|9153.1|9157.2|9154.4|9154.9|9152.1|61
1643993810000|2022-02-04 16:56:50|9155.2|9152.4|9155.2|9152.4|9155.9|9153.1|9155.2|9152.4|7
1643993820000|2022-02-04 16:57:00|9155.7|9152.9|9155.9|9153.1|9157.6|9154.8|9153.9|9151.1|54
1643993830000|2022-02-04 16:57:10|9155.2|9152.4|9156.2|9153.4|9156.9|9154.1|9154.9|9152.1|13
1643993840000|2022-02-04 16:57:20|9156.7|9153.9|9153.5|9150.7|9156.7|9153.9|9153.5|9150.7|24
1643993850000|2022-02-04 16:57:30|9153.9|9151.1|9151.9|9149.1|9154.7|9151.9|9151.9|9149.1|35
1643993860000|2022-02-04 16:57:40|9152.7|9149.9|9152.2|9149.4|9153.2|9150.4|9151.2|9148.4|37
1643993870000|2022-02-04 16:57:50|9152.9|9150.1|9154.9|9152.1|9154.9|9152.1|9152.5|9149.7|22
1643993880000|2022-02-04 16:58:00|9155.2|9152.4|9155.4|9152.6|9157.4|9154.6|9154.9|9152.1|47
1643993890000|2022-02-04 16:58:10|9155.2|9152.4|9156.4|9153.6|9156.4|9153.6|9153.9|9151.1|15
1643993900000|2022-02-04 16:58:20|9156.2|9153.4|9154.9|9152.1|9156.2|9153.4|9154.9|9152.1|4
1643993910000|2022-02-04 16:58:30|9153.9|9151.1|9155.2|9152.4|9155.9|9153.1|9153.9|9151.1|21
1643993920000|2022-02-04 16:58:40|9154.9|9152.1|9154.9|9152.1|9155.9|9153.1|9154.9|9152.1|16
1643993930000|2022-02-04 16:58:50|9155.2|9152.4|9154.9|9152.1|9155.9|9153.1|9153.9|9151.1|27
1643993940000|2022-02-04 16:59:00|9154.2|9151.4|9157.2|9154.4|9157.9|9155.1|9154.2|9151.4|15
1643993950000|2022-02-04 16:59:10|9156.9|9154.1|9157.6|9154.8|9159.1|9156.3|9155.9|9153.1|98
1643993960000|2022-02-04 16:59:20|9156.3|9153.5|9155.6|9152.8|9157.3|9154.5|9155.6|9152.8|131
1643993970000|2022-02-04 16:59:30|9155.2|9152.4|9154.9|9152.1|9155.2|9152.4|9153.6|9150.8|62
1643993980000|2022-02-04 16:59:40|9154.6|9151.8|9153.9|9151.1|9154.9|9152.1|9153.9|9151.1|13
1643993990000|2022-02-04 16:59:50|9153.4|9150.6|9151.9|9149.1|9153.4|9150.6|9151.9|9149.1|14
1643994000000|2022-02-04 17:00:00|9152.9|9150.1|9150.9|9148.1|9153.3|9150.5|9150.6|9147.8|127
1643994010000|2022-02-04 17:00:10|9151.3|9148.5|9150.4|9147.6|9151.4|9148.6|9148.2|9145.4|61
1643994020000|2022-02-04 17:00:20|9150.6|9147.8|9145.9|9143.1|9150.9|9148.1|9145.9|9143.1|50
1643994030000|2022-02-04 17:00:30|9146.2|9143.4|9144.2|9141.4|9146.2|9143.4|9142.2|9139.4|122
1643994040000|2022-02-04 17:00:40|9144.7|9141.9|9143.9|9141.1|9144.9|9142.1|9143.2|9140.4|50
1643994050000|2022-02-04 17:00:50|9143.7|9140.9|9142.9|9140.1|9144.2|9141.4|9142.9|9140.1|39
1643994060000|2022-02-04 17:01:00|9143.1|9140.3|9143.2|9140.4|9143.4|9140.6|9142.2|9139.4|47
1643994070000|2022-02-04 17:01:10|9142.9|9140.1|9140.9|9138.1|9143.2|9140.4|9140.2|9137.4|71
1643994080000|2022-02-04 17:01:20|9140.4|9137.6|9135.7|9132.9|9140.4|9137.6|9135.2|9132.4|189
1643994090000|2022-02-04 17:01:30|9135.4|9132.6|9134.2|9131.4|9135.7|9132.9|9133.4|9130.6|49
1643994100000|2022-02-04 17:01:40|9133.9|9131.1|9134.9|9132.1|9134.9|9132.1|9133.9|9131.1|52
1643994110000|2022-02-04 17:01:50|9134.2|9131.4|9135.9|9133.1|9135.9|9133.1|9134.2|9131.4|89
1643994120000|2022-02-04 17:02:00|9136.2|9133.4|9138.2|9135.4|9141.6|9138.8|9136.2|9133.4|94
1643994130000|2022-02-04 17:02:10|9138.4|9135.6|9139.9|9137.1|9139.9|9137.1|9137.7|9134.9|28
1643994140000|2022-02-04 17:02:20|9139.6|9136.8|9139.2|9136.4|9140.2|9137.4|9139.2|9136.4|29
1643994150000|2022-02-04 17:02:30|9139.9|9137.1|9140.9|9138.1|9141.2|9138.4|9139.4|9136.6|32
1643994160000|2022-02-04 17:02:40|9140.7|9137.9|9139.7|9136.9|9141.9|9139.1|9139.2|9136.4|94
1643994170000|2022-02-04 17:02:50|9139.9|9137.1|9131.2|9128.4|9139.9|9137.1|9129.4|9126.6|438
1643994180000|2022-02-04 17:03:00|9130.9|9128.1|9136.4|9133.6|9136.9|9134.1|9130.2|9127.4|166
1643994190000|2022-02-04 17:03:10|9135.9|9133.1|9137.4|9134.6|9139.6|9136.8|9135.9|9133.1|33
1643994200000|2022-02-04 17:03:20|9137.6|9134.8|9136.9|9134.1|9137.9|9135.1|9136.9|9134.1|4
1643994210000|2022-02-04 17:03:30|9136.6|9133.8|9132.2|9129.4|9136.9|9134.1|9131.9|9129.1|32
1643994220000|2022-02-04 17:03:40|9131.9|9129.1|9134.4|9131.6|9134.9|9132.1|9130.9|9128.1|48
1643994230000|2022-02-04 17:03:50|9134.2|9131.4|9133.1|9130.3|9134.4|9131.6|9132.9|9130.1|9
1643994240000|2022-02-04 17:04:00|9133.6|9130.8|9133.9|9131.1|9133.9|9131.1|9132.9|9130.1|10
1643994250000|2022-02-04 17:04:10|9133.4|9130.6|9132.7|9129.9|9133.9|9131.1|9132.2|9129.4|50
1643994260000|2022-02-04 17:04:20|9132.4|9129.6|9135.1|9132.3|9135.6|9132.8|9130.6|9127.8|66
1643994270000|2022-02-04 17:04:30|9135.3|9132.5|9135.3|9132.5|9135.6|9132.8|9134.3|9131.5|9
1643994280000|2022-02-04 17:04:40|9135.6|9132.8|9133.3|9130.5|9135.6|9132.8|9133.3|9130.5|25
1643994290000|2022-02-04 17:04:50|9133.6|9130.8|9134.3|9131.5|9135.3|9132.5|9133.6|9130.8|19
1643994300000|2022-02-04 17:05:00|9133.9|9131.1|9132.3|9129.5|9133.9|9131.1|9130.6|9127.8|35
1643994310000|2022-02-04 17:05:10|9132.6|9129.8|9130.3|9127.5|9133.3|9130.5|9130.3|9127.5|27
1643994320000|2022-02-04 17:05:20|9131.3|9128.5|9134|9131.2|9134.3|9131.5|9131|9128.2|65
1643994330000|2022-02-04 17:05:30|9134.3|9131.5|9133|9130.2|9134.3|9131.5|9132.3|9129.5|44
1643994340000|2022-02-04 17:05:40|9132.6|9129.8|9129.9|9127.1|9132.6|9129.8|9128.9|9126.1|84
1643994350000|2022-02-04 17:05:50|9130.1|9127.3|9132.6|9129.8|9132.6|9129.8|9129.6|9126.8|33
1643994360000|2022-02-04 17:06:00|9131.1|9128.3|9129.3|9126.5|9132.6|9129.8|9128.6|9125.8|48
1643994370000|2022-02-04 17:06:10|9129.6|9126.8|9127.1|9124.3|9130.3|9127.5|9127.1|9124.3|186
1643994380000|2022-02-04 17:06:20|9127.9|9125.1|9126.9|9124.1|9127.9|9125.1|9126.9|9124.1|32
1643994390000|2022-02-04 17:06:30|9126.4|9123.6|9125.9|9123.1|9127.9|9125.1|9125.1|9122.3|40
1643994400000|2022-02-04 17:06:40|9125.4|9122.6|9123.1|9120.3|9125.4|9122.6|9121.4|9118.6|142
1643994410000|2022-02-04 17:06:50|9123.4|9120.6|9124.4|9121.6|9125.1|9122.3|9121.4|9118.6|73
1643994420000|2022-02-04 17:07:00|9123.4|9120.6|9126.1|9123.3|9127.6|9124.8|9122.4|9119.6|114
1643994430000|2022-02-04 17:07:10|9125.7|9122.9|9128.4|9125.6|9128.4|9125.6|9125.4|9122.6|27
1643994440000|2022-02-04 17:07:20|9128.6|9125.8|9129.1|9126.3|9129.4|9126.6|9128.1|9125.3|33
1643994450000|2022-02-04 17:07:30|9128.4|9125.6|9129.4|9126.6|9130.4|9127.6|9128.4|9125.6|47
1643994460000|2022-02-04 17:07:40|9130.1|9127.3|9130.4|9127.6|9132.1|9129.3|9130.1|9127.3|54
1643994470000|2022-02-04 17:07:50|9129.4|9126.6|9129.9|9127.1|9130.4|9127.6|9128.4|9125.6|35
1643994480000|2022-02-04 17:08:00|9130.1|9127.3|9128.4|9125.6|9130.4|9127.6|9127.9|9125.1|39
1643994490000|2022-02-04 17:08:10|9129.1|9126.3|9129.4|9126.6|9130.9|9128.1|9128.6|9125.8|68
1643994500000|2022-02-04 17:08:20|9129.1|9126.3|9129.1|9126.3|9129.6|9126.8|9128.1|9125.3|30
1643994510000|2022-02-04 17:08:30|9128.9|9126.1|9129.1|9126.3|9129.1|9126.3|9128.1|9125.3|9
1643994520000|2022-02-04 17:08:40|9128.4|9125.6|9129.1|9126.3|9129.1|9126.3|9128.1|9125.3|6
1643994530000|2022-02-04 17:08:50|9128.4|9125.6|9128.4|9125.6|9129.1|9126.3|9128.1|9125.3|8
1643994540000|2022-02-04 17:09:00|9128.6|9125.8|9130.4|9127.6|9131.1|9128.3|9128.1|9125.3|163
1643994550000|2022-02-04 17:09:10|9130.6|9127.8|9133.1|9130.3|9133.4|9130.6|9130.4|9127.6|73
1643994560000|2022-02-04 17:09:20|9133.4|9130.6|9139.4|9136.6|9139.9|9137.1|9133.1|9130.3|128
1643994570000|2022-02-04 17:09:30|9139.1|9136.3|9138.8|9136|9139.1|9136.3|9137.1|9134.3|78
1643994580000|2022-02-04 17:09:40|9139.6|9136.8|9139.3|9136.5|9139.8|9137|9138.1|9135.3|44
1643994590000|2022-02-04 17:09:50|9139.1|9136.3|9139.8|9137|9141.6|9138.8|9138.1|9135.3|70
1643994600000|2022-02-04 17:10:00|9140.1|9137.3|9139.8|9137|9140.8|9138|9139.1|9136.3|30
1643994610000|2022-02-04 17:10:10|9139.3|9136.5|9129.6|9126.8|9139.3|9136.5|9129.6|9126.8|135
1643994620000|2022-02-04 17:10:20|9130.1|9127.3|9130.4|9127.6|9132.1|9129.3|9129.4|9126.6|50
1643994630000|2022-02-04 17:10:30|9130.6|9127.8|9129.1|9126.3|9131.1|9128.3|9128.4|9125.6|45
1643994640000|2022-02-04 17:10:40|9129.8|9127|9131.8|9129|9131.8|9129|9128.6|9125.8|46
1643994650000|2022-02-04 17:10:50|9131.6|9128.8|9131.8|9129|9131.8|9129|9129.1|9126.3|25
1643994660000|2022-02-04 17:11:00|9132.1|9129.3|9131.8|9129|9133.8|9131|9130.8|9128|40
1643994670000|2022-02-04 17:11:10|9131.4|9128.6|9129.8|9127|9131.4|9128.6|9129.1|9126.3|30
1643994680000|2022-02-04 17:11:20|9129.4|9126.6|9128.8|9126|9129.8|9127|9127.8|9125|27
1643994690000|2022-02-04 17:11:30|9128.6|9125.8|9128.8|9126|9130.8|9128|9128.6|9125.8|34
1643994700000|2022-02-04 17:11:40|9129.1|9126.3|9131.6|9128.8|9131.6|9128.8|9127.8|9125|31
1643994710000|2022-02-04 17:11:50|9131.8|9129|9133.8|9131|9133.8|9131|9131.8|9129|23
1643994720000|2022-02-04 17:12:00|9134.1|9131.3|9132.8|9130|9134.8|9132|9132.8|9130|22
1643994730000|2022-02-04 17:12:10|9132.1|9129.3|9132.8|9130|9132.8|9130|9131.6|9128.8|34
1643994740000|2022-02-04 17:12:20|9133.1|9130.3|9135.6|9132.8|9135.6|9132.8|9132.8|9130|44
1643994750000|2022-02-04 17:12:30|9135.3|9132.5|9135.3|9132.5|9136.3|9133.5|9134.1|9131.3|38
1643994760000|2022-02-04 17:12:40|9134.6|9131.8|9136.1|9133.3|9136.3|9133.5|9134|9131.2|56
1643994770000|2022-02-04 17:12:50|9136.3|9133.5|9137.3|9134.5|9137.8|9135|9135.3|9132.5|34
1643994780000|2022-02-04 17:13:00|9138|9135.2|9140|9137.2|9140|9137.2|9138|9135.2|52
1643994790000|2022-02-04 17:13:10|9140.3|9137.5|9141.7|9138.9|9143|9140.2|9140|9137.2|85
1643994800000|2022-02-04 17:13:20|9142|9139.2|9142.7|9139.9|9142.7|9139.9|9141|9138.2|34
1643994810000|2022-02-04 17:13:30|9143.7|9140.9|9146.7|9143.9|9147.7|9144.9|9143.7|9140.9|70
1643994820000|2022-02-04 17:13:40|9147|9144.2|9148.7|9145.9|9149.7|9146.9|9146|9143.2|83
1643994830000|2022-02-04 17:13:50|9148|9145.2|9148.7|9145.9|9148.7|9145.9|9148|9145.2|47
1643994840000|2022-02-04 17:14:00|9148.3|9145.5|9149.7|9146.9|9150|9147.2|9148|9145.2|31
1643994850000|2022-02-04 17:14:10|9149|9146.2|9146.7|9143.9|9149.7|9146.9|9146|9143.2|49
1643994860000|2022-02-04 17:14:20|9145.7|9142.9|9145|9142.2|9146.7|9143.9|9143.3|9140.5|43
1643994870000|2022-02-04 17:14:30|9144.7|9141.9|9145.5|9142.7|9147|9144.2|9144|9141.2|67
1643994880000|2022-02-04 17:14:40|9145|9142.2|9143|9140.2|9145.7|9142.9|9143|9140.2|16
1643994890000|2022-02-04 17:14:50|9143.4|9140.6|9143|9140.2|9143.4|9140.6|9142|9139.2|17
1643994900000|2022-02-04 17:15:00|9143.4|9140.6|9142.7|9139.9|9143.7|9140.9|9142|9139.2|25
1643994910000|2022-02-04 17:15:10|9143|9140.2|9147.7|9144.9|9147.7|9144.9|9143|9140.2|41
1643994920000|2022-02-04 17:15:20|9147.4|9144.6|9148.2|9145.4|9149.5|9146.7|9146.7|9143.9|54
1643994930000|2022-02-04 17:15:30|9148|9145.2|9148.7|9145.9|9148.7|9145.9|9147.7|9144.9|27
1643994940000|2022-02-04 17:15:40|9149.4|9146.6|9147.7|9144.9|9149.7|9146.9|9147|9144.2|26
1643994950000|2022-02-04 17:15:50|9147.2|9144.4|9146.7|9143.9|9147.7|9144.9|9145.7|9142.9|35
1643994960000|2022-02-04 17:16:00|9146.5|9143.7|9145.5|9142.7|9147.5|9144.7|9145|9142.2|29
1643994970000|2022-02-04 17:16:10|9145.7|9142.9|9143.3|9140.5|9146.7|9143.9|9142.5|9139.7|73
1643994980000|2022-02-04 17:16:20|9142.5|9139.7|9143.5|9140.7|9144.3|9141.5|9140.5|9137.7|63
1643994990000|2022-02-04 17:16:30|9143.8|9141|9144.3|9141.5|9145.5|9142.7|9143.8|9141|22
1643995000000|2022-02-04 17:16:40|9143.8|9141|9143|9140.2|9144.3|9141.5|9142.3|9139.5|34
1643995010000|2022-02-04 17:16:50|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|9141.8|9139|14
1643995020000|2022-02-04 17:17:00|9143.5|9140.7|9144.3|9141.5|9144.3|9141.5|9143.3|9140.5|22
1643995030000|2022-02-04 17:17:10|9144.5|9141.7|9141.5|9138.7|9145.8|9143|9141.5|9138.7|23
1643995040000|2022-02-04 17:17:20|9142.3|9139.5|9140.5|9137.7|9142.5|9139.7|9140.1|9137.3|105
1643995050000|2022-02-04 17:17:30|9141.5|9138.7|9142.5|9139.7|9143.5|9140.7|9141.1|9138.3|34
1643995060000|2022-02-04 17:17:40|9142.3|9139.5|9143|9140.2|9143.5|9140.7|9141.8|9139|6
1643995070000|2022-02-04 17:17:50|9142.8|9140|9142.8|9140|9143.8|9141|9142.5|9139.7|8
1643995080000|2022-02-04 17:18:00|9142.5|9139.7|9141.8|9139|9142.5|9139.7|9141.5|9138.7|13
1643995090000|2022-02-04 17:18:10|9142.5|9139.7|9144.3|9141.5|9144.5|9141.7|9140.5|9137.7|101
1643995100000|2022-02-04 17:18:20|9144|9141.2|9147.3|9144.5|9147.7|9144.9|9143.3|9140.5|67
1643995110000|2022-02-04 17:18:30|9147|9144.2|9145.5|9142.7|9147.3|9144.5|9144|9141.2|51
1643995120000|2022-02-04 17:18:40|9145.2|9142.4|9147.5|9144.7|9147.5|9144.7|9145.2|9142.4|28
1643995130000|2022-02-04 17:18:50|9147.2|9144.4|9144.2|9141.4|9147.5|9144.7|9144.2|9141.4|14
1643995140000|2022-02-04 17:19:00|9143.7|9140.9|9145.2|9142.4|9146.2|9143.4|9143.7|9140.9|28
1643995150000|2022-02-04 17:19:10|9146|9143.2|9147|9144.2|9147|9144.2|9145|9142.2|35
1643995160000|2022-02-04 17:19:20|9146.2|9143.4|9148|9145.2|9148|9145.2|9146.2|9143.4|27
1643995170000|2022-02-04 17:19:30|9147.5|9144.7|9147.7|9144.9|9151|9148.2|9147.2|9144.4|104
1643995180000|2022-02-04 17:19:40|9148|9145.2|9147.7|9144.9|9148.5|9145.7|9147|9144.2|7
1643995190000|2022-02-04 17:19:50|9147.5|9144.7|9148.7|9145.9|9149|9146.2|9147.5|9144.7|11
1643995200000|2022-02-04 17:20:00|9148.2|9145.4|9150.7|9147.9|9151|9148.2|9148|9145.2|52
1643995210000|2022-02-04 17:20:10|9151|9148.2|9150.7|9147.9|9153.7|9150.9|9150.7|9147.9|128
1643995220000|2022-02-04 17:20:20|9150|9147.2|9150.7|9147.9|9150.7|9147.9|9148.5|9145.7|44
1643995230000|2022-02-04 17:20:30|9151.7|9148.9|9152.5|9149.7|9152.7|9149.9|9149|9146.2|57
1643995240000|2022-02-04 17:20:40|9152.7|9149.9|9152.7|9149.9|9153.7|9150.9|9151.5|9148.7|40
1643995250000|2022-02-04 17:20:50|9152.5|9149.7|9152.7|9149.9|9152.7|9149.9|9150.7|9147.9|86
1643995260000|2022-02-04 17:21:00|9152.5|9149.7|9150|9147.2|9152.7|9149.9|9150|9147.2|56
1643995270000|2022-02-04 17:21:10|9150.5|9147.7|9148|9145.2|9150.7|9147.9|9148|9145.2|34
1643995280000|2022-02-04 17:21:20|9148.2|9145.4|9150.7|9147.9|9150.7|9147.9|9148|9145.2|39
1643995290000|2022-02-04 17:21:30|9151|9148.2|9149.7|9146.9|9151|9148.2|9149.5|9146.7|28
1643995300000|2022-02-04 17:21:40|9150.2|9147.4|9149|9146.2|9150.7|9147.9|9148.7|9145.9|9
1643995310000|2022-02-04 17:21:50|9149.2|9146.4|9151.7|9148.9|9151.7|9148.9|9149.2|9146.4|11
1643995320000|2022-02-04 17:22:00|9152|9149.2|9154.7|9151.9|9155|9152.2|9152|9149.2|77
1643995330000|2022-02-04 17:22:10|9155|9152.2|9154.7|9151.9|9156|9153.2|9154|9151.2|42
1643995340000|2022-02-04 17:22:20|9155|9152.2|9155.2|9152.4|9155.2|9152.4|9154|9151.2|12
1643995350000|2022-02-04 17:22:30|9155.4|9152.6|9159.1|9156.3|9159.1|9156.3|9155|9152.2|174
1643995360000|2022-02-04 17:22:40|9158.1|9155.3|9157.1|9154.3|9158.1|9155.3|9157.1|9154.3|29
1643995370000|2022-02-04 17:22:50|9157.4|9154.6|9157.1|9154.3|9157.4|9154.6|9156.6|9153.8|33
1643995380000|2022-02-04 17:23:00|9157.6|9154.8|9156.1|9153.3|9157.8|9155|9155.7|9152.9|45
1643995390000|2022-02-04 17:23:10|9155.4|9152.6|9162|9159.2|9162.3|9159.5|9155.4|9152.6|282
1643995400000|2022-02-04 17:23:20|9161.7|9158.9|9161.3|9158.5|9162|9159.2|9161.3|9158.5|66
1643995410000|2022-02-04 17:23:30|9160.3|9157.5|9161.6|9158.8|9162|9159.2|9159.6|9156.8|86
1643995420000|2022-02-04 17:23:40|9162.1|9159.3|9163|9160.2|9163|9160.2|9161.6|9158.8|96
1643995430000|2022-02-04 17:23:50|||||||||30
1643995440000|2022-02-04 17:24:00|9163.3|9160.5|9157|9154.2|9163.5|9160.7|9156.6|9153.8|75
1643995450000|2022-02-04 17:24:10|9157.7|9154.9|9158|9155.2|9159.3|9156.5|9157|9154.2|69
1643995460000|2022-02-04 17:24:20|9158.3|9155.5|9156.3|9153.5|9158.3|9155.5|9156.3|9153.5|62
1643995470000|2022-02-04 17:24:30|9157|9154.2|9157|9154.2|9158|9155.2|9156.3|9153.5|32
1643995480000|2022-02-04 17:24:40|9157.3|9154.5|9159|9156.2|9160|9157.2|9157|9154.2|17
1643995490000|2022-02-04 17:24:50|9158.7|9155.9|9157.3|9154.5|9158.7|9155.9|9157.3|9154.5|23
1643995500000|2022-02-04 17:25:00|9157.5|9154.7|9156|9153.2|9158|9155.2|9154.8|9152|155
1643995510000|2022-02-04 17:25:10|9156.3|9153.5|9155.8|9153|9157.3|9154.5|9155.5|9152.7|30
1643995520000|2022-02-04 17:25:20|9155.5|9152.7|9156.5|9153.7|9158.5|9155.7|9155.5|9152.7|37
1643995530000|2022-02-04 17:25:30|9156.8|9154|9156.8|9154|9157.5|9154.7|9156.5|9153.7|7
1643995540000|2022-02-04 17:25:40|9156.5|9153.7|9158.5|9155.7|9158.5|9155.7|9156.5|9153.7|14
1643995550000|2022-02-04 17:25:50|9158.8|9156|9161|9158.2|9162.3|9159.5|9158.5|9155.7|32
1643995560000|2022-02-04 17:26:00|9159.8|9157|9159.5|9156.7|9160.5|9157.7|9159.5|9156.7|19
1643995570000|2022-02-04 17:26:10|9159.8|9157|9159.8|9157|9160.8|9158|9159.5|9156.7|33
1643995580000|2022-02-04 17:26:20|9158.8|9156|9160.5|9157.7|9161|9158.2|9158.4|9155.6|37
1643995590000|2022-02-04 17:26:30|9161|9158.2|9161|9158.2|9161.5|9158.7|9160|9157.2|22
1643995600000|2022-02-04 17:26:40|9160.5|9157.7|9160.5|9157.7|9161|9158.2|9160.5|9157.7|5
1643995610000|2022-02-04 17:26:50|9160.1|9157.3|9158.5|9155.7|9160.5|9157.7|9158|9155.2|22
1643995620000|2022-02-04 17:27:00|9158.3|9155.5|9159.5|9156.7|9159.5|9156.7|9157.5|9154.7|21
1643995630000|2022-02-04 17:27:10|9159.8|9157|9159.5|9156.7|9160.5|9157.7|9158.8|9156|74
1643995640000|2022-02-04 17:27:20|9159.8|9157|9160|9157.2|9160.5|9157.7|9158.8|9156|21
1643995650000|2022-02-04 17:27:30|9159.8|9157|9160|9157.2|9160.5|9157.7|9159.5|9156.7|11
1643995660000|2022-02-04 17:27:40|9159.8|9157|9158.5|9155.7|9160|9157.2|9157.8|9155|16
1643995670000|2022-02-04 17:27:50|9158.3|9155.5|9158.5|9155.7|9159.5|9156.7|9158.3|9155.5|15
1643995680000|2022-02-04 17:28:00|9158.8|9156|9159.5|9156.7|9160.5|9157.7|9158.8|9156|15
1643995690000|2022-02-04 17:28:10|9159.8|9157|9159.5|9156.7|9160.5|9157.7|9159.5|9156.7|22
1643995700000|2022-02-04 17:28:20|9159.8|9157|9159.5|9156.7|9160.5|9157.7|9158.8|9156|19
1643995710000|2022-02-04 17:28:30|9160|9157.2|9159.5|9156.7|9160|9157.2|9158.8|9156|19
1643995720000|2022-02-04 17:28:40|9159.3|9156.5|9160.8|9158|9160.8|9158|9158.5|9155.7|30
1643995730000|2022-02-04 17:28:50|9159.8|9157|9157.8|9155|9160.5|9157.7|9157.5|9154.7|44
1643995740000|2022-02-04 17:29:00|9158.5|9155.7|9160.5|9157.7|9160.8|9158|9158.5|9155.7|25
1643995750000|2022-02-04 17:29:10|9160.2|9157.4|9159.3|9156.5|9160.2|9157.4|9158.8|9156|68
1643995760000|2022-02-04 17:29:20|9159.5|9156.7|9160.5|9157.7|9160.8|9158|9159.5|9156.7|37
1643995770000|2022-02-04 17:29:30|9160.8|9158|9158.8|9156|9160.8|9158|9158.8|9156|22
1643995780000|2022-02-04 17:29:40|9159.5|9156.7|9158.8|9156|9159.5|9156.7|9158.8|9156|15
1643995790000|2022-02-04 17:29:50|9159.3|9156.5|9160.5|9157.7|9160.5|9157.7|9158.8|9156|41
1643995800000|2022-02-04 17:30:00|9161|9158.2|9159.3|9156.5|9161|9158.2|9159.3|9156.5|43
1643995810000|2022-02-04 17:30:10|9159.5|9156.7|9159.8|9157|9160.5|9157.7|9158.5|9155.7|20
1643995820000|2022-02-04 17:30:20|9160.2|9157.4|9160.8|9158|9161.5|9158.7|9160.2|9157.4|38
1643995830000|2022-02-04 17:30:30|9161|9158.2|9161.5|9158.7|9161.5|9158.7|9159.8|9157|33
1643995840000|2022-02-04 17:30:40|9161|9158.2|9159.5|9156.7|9161.5|9158.7|9159.5|9156.7|17
1643995850000|2022-02-04 17:30:50|9159.1|9156.3|9158.5|9155.7|9159.1|9156.3|9157.8|9155|41
1643995860000|2022-02-04 17:31:00|9158.8|9156|9158.5|9155.7|9160.5|9157.7|9157.8|9155|52
1643995870000|2022-02-04 17:31:10|9158.2|9155.4|9161|9158.2|9161|9158.2|9157.5|9154.7|48
1643995880000|2022-02-04 17:31:20|9160.2|9157.4|9160|9157.2|9161|9158.2|9160|9157.2|12
1643995890000|2022-02-04 17:31:30|9160.2|9157.4|9160.2|9157.4|9161|9158.2|9160|9157.2|14
1643995900000|2022-02-04 17:31:40|9160|9157.2|9159|9156.2|9160|9157.2|9159|9156.2|18
1643995910000|2022-02-04 17:31:50|9159.2|9156.4|9159.2|9156.4|9159.2|9156.4|9158|9155.2|10
1643995920000|2022-02-04 17:32:00|9160.2|9157.4|9160.2|9157.4|9161|9158.2|9159.2|9156.4|44
1643995930000|2022-02-04 17:32:10|9160|9157.2|9160.7|9157.9|9161.2|9158.4|9160|9157.2|8
1643995940000|2022-02-04 17:32:20|9161|9158.2|9162|9159.2|9162|9159.2|9161|9158.2|13
1643995950000|2022-02-04 17:32:30|9162.5|9159.7|9162|9159.2|9162.5|9159.7|9161.2|9158.4|17
1643995960000|2022-02-04 17:32:40|9161.7|9158.9|9161.2|9158.4|9162.7|9159.9|9161|9158.2|37
1643995970000|2022-02-04 17:32:50|9161.5|9158.7|9159.7|9156.9|9161.7|9158.9|9158.2|9155.4|63
1643995980000|2022-02-04 17:33:00|9159.9|9157.1|9159.9|9157.1|9160.4|9157.6|9158.9|9156.1|27
1643995990000|2022-02-04 17:33:10|9160.2|9157.4|9158.9|9156.1|9160.2|9157.4|9158.9|9156.1|21
1643996000000|2022-02-04 17:33:20|9158.5|9155.7|9159.7|9156.9|9159.7|9156.9|9157.9|9155.1|24
1643996010000|2022-02-04 17:33:30|9159.2|9156.4|9160.4|9157.6|9161.7|9158.9|9158.9|9156.1|43
1643996020000|2022-02-04 17:33:40|9160.2|9157.4|9158.4|9155.6|9160.2|9157.4|9157.9|9155.1|20
1643996030000|2022-02-04 17:33:50|9158.2|9155.4|9155.2|9152.4|9158.2|9155.4|9154.2|9151.4|100
1643996040000|2022-02-04 17:34:00|9155|9152.2|9157.2|9154.4|9158.2|9155.4|9155|9152.2|31
1643996050000|2022-02-04 17:34:10|9155.9|9153.1|9157.2|9154.4|9157.2|9154.4|9155.7|9152.9|18
1643996060000|2022-02-04 17:34:20|9157.9|9155.1|9157.9|9155.1|9158.2|9155.4|9156.9|9154.1|20
1643996070000|2022-02-04 17:34:30|9157.2|9154.4|9155.7|9152.9|9157.9|9155.1|9154.9|9152.1|37
1643996080000|2022-02-04 17:34:40|9155.2|9152.4|9155.2|9152.4|9156.2|9153.4|9154.9|9152.1|36
1643996090000|2022-02-04 17:34:50|9155.7|9152.9|9153.2|9150.4|9156.2|9153.4|9153.2|9150.4|39
1643996100000|2022-02-04 17:35:00|9153.7|9150.9|9154.9|9152.1|9154.9|9152.1|9152.2|9149.4|46
1643996110000|2022-02-04 17:35:10|9154.2|9151.4|9153.9|9151.1|9154.9|9152.1|9153.2|9150.4|36
1643996120000|2022-02-04 17:35:20|9153.7|9150.9|9154.7|9151.9|9154.9|9152.1|9152.9|9150.1|43
1643996130000|2022-02-04 17:35:30|9154.4|9151.6|9153.2|9150.4|9154.9|9152.1|9152.9|9150.1|12
1643996140000|2022-02-04 17:35:40|9153.9|9151.1|9151.9|9149.1|9153.9|9151.1|9150.4|9147.6|96
1643996150000|2022-02-04 17:35:50|9152.4|9149.6|9152.2|9149.4|9153.9|9151.1|9151.9|9149.1|43
1643996160000|2022-02-04 17:36:00|9152.9|9150.1|9151.2|9148.4|9153.2|9150.4|9151.2|9148.4|27
1643996170000|2022-02-04 17:36:10|9151.7|9148.9|9150.9|9148.1|9152.9|9150.1|9150.9|9148.1|20
1643996180000|2022-02-04 17:36:20|9151.2|9148.4|9150.9|9148.1|9151.9|9149.1|9150.9|9148.1|25
1643996190000|2022-02-04 17:36:30|9150.2|9147.4|9148.5|9145.7|9150.2|9147.4|9148|9145.2|68
1643996200000|2022-02-04 17:36:40|9148|9145.2|9149.2|9146.4|9149.5|9146.7|9148|9145.2|39
1643996210000|2022-02-04 17:36:50|9148.2|9145.4|9145.5|9142.7|9149.2|9146.4|9145.2|9142.4|67
1643996220000|2022-02-04 17:37:00|9146.2|9143.4|9145.5|9142.7|9146.5|9143.7|9144.5|9141.7|42
1643996230000|2022-02-04 17:37:10|9145.2|9142.4|9147.7|9144.9|9148.2|9145.4|9145.2|9142.4|47
1643996240000|2022-02-04 17:37:20|9148.2|9145.4|9150.5|9147.7|9151.2|9148.4|9148.2|9145.4|80
1643996250000|2022-02-04 17:37:30|9150|9147.2|9148.5|9145.7|9150.2|9147.4|9148.5|9145.7|18
1643996260000|2022-02-04 17:37:40|9148.2|9145.4|9149.2|9146.4|9149.5|9146.7|9146.5|9143.7|30
1643996270000|2022-02-04 17:37:50|9148.5|9145.7|9149.2|9146.4|9150.5|9147.7|9147.5|9144.7|35
1643996280000|2022-02-04 17:38:00|9148.7|9145.9|9149.2|9146.4|9149.5|9146.7|9147.2|9144.4|40
1643996290000|2022-02-04 17:38:10|9149.8|9147|9149.8|9147|9150.5|9147.7|9149.5|9146.7|26
1643996300000|2022-02-04 17:38:20|9149.5|9146.7|9151.9|9149.1|9151.9|9149.1|9148.5|9145.7|22
1643996310000|2022-02-04 17:38:30|9152.2|9149.4|9157.4|9154.6|9158.1|9155.3|9152.2|9149.4|290
1643996320000|2022-02-04 17:38:40|9158.1|9155.3|9154.9|9152.1|9158.1|9155.3|9153.6|9150.8|203
1643996330000|2022-02-04 17:38:50|9154.6|9151.8|9154.6|9151.8|9155.9|9153.1|9153.9|9151.1|58
1643996340000|2022-02-04 17:39:00|9154.9|9152.1|9156.1|9153.3|9158.1|9155.3|9154.6|9151.8|158
1643996350000|2022-02-04 17:39:10|9156.4|9153.6|9156.6|9153.8|9156.6|9153.8|9154.4|9151.6|18
1643996360000|2022-02-04 17:39:20|9156.4|9153.6|9155.1|9152.3|9157.1|9154.3|9154.4|9151.6|50
1643996370000|2022-02-04 17:39:30|9155.6|9152.8|9156.1|9153.3|9156.5|9153.7|9155.6|9152.8|25
1643996380000|2022-02-04 17:39:40|9155.9|9153.1|9155.1|9152.3|9155.9|9153.1|9155.1|9152.3|10
1643996390000|2022-02-04 17:39:50|9155.6|9152.8|9155.1|9152.3|9156.1|9153.3|9155.1|9152.3|62
1643996400000|2022-02-04 17:40:00|9154.5|9151.7|9153.5|9150.7|9155.4|9152.6|9153.5|9150.7|63
1643996410000|2022-02-04 17:40:10|9153.8|9151|9153.8|9151|9154.8|9152|9153.5|9150.7|39
1643996420000|2022-02-04 17:40:20|9153.6|9150.8|9152.5|9149.7|9153.8|9151|9152.5|9149.7|18
1643996430000|2022-02-04 17:40:30|9152.8|9150|9154.5|9151.7|9155.5|9152.7|9152.5|9149.7|80
1643996440000|2022-02-04 17:40:40|9153.8|9151|9153.8|9151|9154.5|9151.7|9153.5|9150.7|25
1643996450000|2022-02-04 17:40:50|9153.1|9150.3|9153.8|9151|9154.1|9151.3|9153.1|9150.3|15
1643996460000|2022-02-04 17:41:00|9153.5|9150.7|9147.4|9144.6|9153.8|9151|9146.4|9143.6|134
1643996470000|2022-02-04 17:41:10|9147.9|9145.1|9147.9|9145.1|9148.1|9145.3|9146.6|9143.8|28
1643996480000|2022-02-04 17:41:20|9148.1|9145.3|9147.4|9144.6|9148.1|9145.3|9147.1|9144.3|20
1643996490000|2022-02-04 17:41:30|9148.1|9145.3|9150.1|9147.3|9150.1|9147.3|9148.1|9145.3|16
1643996500000|2022-02-04 17:41:40|9149.1|9146.3|9148.3|9145.5|9149.1|9146.3|9148.1|9145.3|9
1643996510000|2022-02-04 17:41:50|9149.1|9146.3|9147.3|9144.5|9149.3|9146.5|9147.1|9144.3|22
1643996520000|2022-02-04 17:42:00|9147.6|9144.8|9148.3|9145.5|9149.3|9146.5|9147.3|9144.5|51
1643996530000|2022-02-04 17:42:10|9148.1|9145.3|9148.1|9145.3|9149.1|9146.3|9148.1|9145.3|25
1643996540000|2022-02-04 17:42:20|9147.6|9144.8|9148.1|9145.3|9149.1|9146.3|9146.1|9143.3|63
1643996550000|2022-02-04 17:42:30|9148.8|9146|9149.1|9146.3|9149.6|9146.8|9148.3|9145.5|12
1643996560000|2022-02-04 17:42:40|9149.3|9146.5|9149.3|9146.5|9150.1|9147.3|9149.1|9146.3|82
1643996570000|2022-02-04 17:42:50|9149.5|9146.7|9149.3|9146.5|9150.1|9147.3|9149.1|9146.3|26
1643996580000|2022-02-04 17:43:00|9149.1|9146.3|9146.1|9143.3|9149.1|9146.3|9146.1|9143.3|31
1643996590000|2022-02-04 17:43:10|9145.6|9142.8|9147.1|9144.3|9147.1|9144.3|9144.1|9141.3|45
1643996600000|2022-02-04 17:43:20|9147.3|9144.5|9147.1|9144.3|9148.1|9145.3|9147.1|9144.3|23
1643996610000|2022-02-04 17:43:30|9147.3|9144.5|9148.1|9145.3|9149.1|9146.3|9147.1|9144.3|33
1643996620000|2022-02-04 17:43:40|9148.5|9145.7|9148.1|9145.3|9148.5|9145.7|9147.5|9144.7|12
1643996630000|2022-02-04 17:43:50|9147.5|9144.7|9150.5|9147.7|9150.8|9148|9147.5|9144.7|68
1643996640000|2022-02-04 17:44:00|9149.5|9146.7|9149.7|9146.9|9150.8|9148|9149.5|9146.7|50
1643996650000|2022-02-04 17:44:10|9150|9147.2|9146.3|9143.5|9150.5|9147.7|9146.1|9143.3|112
1643996660000|2022-02-04 17:44:20|9146.1|9143.3|9147.1|9144.3|9147.3|9144.5|9146.1|9143.3|15
1643996670000|2022-02-04 17:44:30|9146.3|9143.5|9143.8|9141|9146.6|9143.8|9142.1|9139.3|78
1643996680000|2022-02-04 17:44:40|9143.6|9140.8|9143.3|9140.5|9144.3|9141.5|9143.3|9140.5|29
1643996690000|2022-02-04 17:44:50|9142.6|9139.8|9142.3|9139.5|9143.3|9140.5|9142.3|9139.5|36
1643996700000|2022-02-04 17:45:00|9142.8|9140|9145.8|9143|9146.1|9143.3|9142.6|9139.8|125
1643996710000|2022-02-04 17:45:10|9145.9|9143.1|9145.5|9142.7|9146.8|9144|9144.8|9142|52
1643996720000|2022-02-04 17:45:20|9145.1|9142.3|9144.8|9142|9146.1|9143.3|9144.8|9142|6
1643996730000|2022-02-04 17:45:30|9145|9142.2|9147.8|9145|9148.5|9145.7|9145|9142.2|26
1643996740000|2022-02-04 17:45:40|9147.5|9144.7|9148.5|9145.7|9148.5|9145.7|9147.5|9144.7|28
1643996750000|2022-02-04 17:45:50|9147.8|9145|9146.5|9143.7|9148.5|9145.7|9146.5|9143.7|31
1643996760000|2022-02-04 17:46:00|9146.9|9144.1|9141.9|9139.1|9148.9|9146.1|9141.9|9139.1|267
1643996770000|2022-02-04 17:46:10|9141.4|9138.6|9141.1|9138.3|9141.9|9139.1|9140.9|9138.1|45
1643996780000|2022-02-04 17:46:20|9140.9|9138.1|9141.4|9138.6|9141.9|9139.1|9139.6|9136.8|29
1643996790000|2022-02-04 17:46:30|9141.6|9138.8|9140.2|9137.4|9141.9|9139.1|9139.4|9136.6|67
1643996800000|2022-02-04 17:46:40|9139.7|9136.9|9135.3|9132.5|9140.2|9137.4|9134.8|9132|395
1643996810000|2022-02-04 17:46:50|9134.8|9132|9136.6|9133.8|9136.8|9134|9134.7|9131.9|31
1643996820000|2022-02-04 17:47:00|9137.3|9134.5|9133.3|9130.5|9137.3|9134.5|9133.3|9130.5|35
1643996830000|2022-02-04 17:47:10|9132.6|9129.8|9132.6|9129.8|9134.3|9131.5|9132.3|9129.5|42
1643996840000|2022-02-04 17:47:20|9132.3|9129.5|9132.6|9129.8|9134.3|9131.5|9131.6|9128.8|39
1643996850000|2022-02-04 17:47:30|9132.8|9130|9136.6|9133.8|9136.8|9134|9132.6|9129.8|55
1643996860000|2022-02-04 17:47:40|9136.8|9134|9138.3|9135.5|9138.3|9135.5|9136.6|9133.8|22
1643996870000|2022-02-04 17:47:50|9137.8|9135|9138.3|9135.5|9140.3|9137.5|9137.3|9134.5|39
1643996880000|2022-02-04 17:48:00|9138.1|9135.3|9140.3|9137.5|9141.3|9138.5|9137.8|9135|206
1643996890000|2022-02-04 17:48:10|9140.5|9137.7|9137|9134.2|9140.5|9137.7|9136.8|9134|62
1643996900000|2022-02-04 17:48:20|9136.5|9133.7|9136|9133.2|9136.5|9133.7|9136|9133.2|16
1643996910000|2022-02-04 17:48:30|9136.3|9133.5|9136.3|9133.5|9136.6|9133.8|9135.3|9132.5|56
1643996920000|2022-02-04 17:48:40|9135.8|9133|9134.3|9131.5|9136.3|9133.5|9134.3|9131.5|50
1643996930000|2022-02-04 17:48:50|9133.8|9131|9132.5|9129.7|9133.8|9131|9132.3|9129.5|48
1643996940000|2022-02-04 17:49:00|9132|9129.2|9131.5|9128.7|9132.5|9129.7|9131.5|9128.7|48
1643996950000|2022-02-04 17:49:10|9131.3|9128.5|9131.5|9128.7|9132.3|9129.5|9131.3|9128.5|20
1643996960000|2022-02-04 17:49:20|9131.1|9128.3|9133.3|9130.5|9133.3|9130.5|9131.1|9128.3|39
1643996970000|2022-02-04 17:49:30|9132.8|9130|9131.3|9128.5|9132.8|9130|9130.3|9127.5|41
1643996980000|2022-02-04 17:49:40|9131|9128.2|9128.5|9125.7|9131.3|9128.5|9128.5|9125.7|104
1643996990000|2022-02-04 17:49:50|9128.8|9126|9128.5|9125.7|9130.3|9127.5|9128.5|9125.7|57
1643997000000|2022-02-04 17:50:00|9128.8|9126|9130.5|9127.7|9130.5|9127.7|9128.8|9126|47
1643997010000|2022-02-04 17:50:10|9130.3|9127.5|9132.3|9129.5|9132.3|9129.5|9130.3|9127.5|43
1643997020000|2022-02-04 17:50:20|9131.3|9128.5|9131.5|9128.7|9132.3|9129.5|9131.3|9128.5|35
1643997030000|2022-02-04 17:50:30|9130.8|9128|9131.5|9128.7|9131.5|9128.7|9130.3|9127.5|37
1643997040000|2022-02-04 17:50:40|9132.3|9129.5|9131.5|9128.7|9132.3|9129.5|9131.5|9128.7|34
1643997050000|2022-02-04 17:50:50|9131.3|9128.5|9130.5|9127.7|9131.5|9128.7|9130.5|9127.7|20
1643997060000|2022-02-04 17:51:00|9131|9128.2|9132.5|9129.7|9133.3|9130.5|9131|9128.2|15
1643997070000|2022-02-04 17:51:10|9132.3|9129.5|9133.3|9130.5|9134.5|9131.7|9131.5|9128.7|48
1643997080000|2022-02-04 17:51:20|9132.5|9129.7|9130.3|9127.5|9133.3|9130.5|9128|9125.2|63
1643997090000|2022-02-04 17:51:30|9130.5|9127.7|9130.5|9127.7|9131.3|9128.5|9130.3|9127.5|17
1643997100000|2022-02-04 17:51:40|9129.8|9127|9131.5|9128.7|9132|9129.2|9129.8|9127|25
1643997110000|2022-02-04 17:51:50|9131.3|9128.5|9131.5|9128.7|9132.5|9129.7|9131|9128.2|26
1643997120000|2022-02-04 17:52:00|9132.5|9129.7|9131.5|9128.7|9132.8|9130|9130.8|9128|55
1643997130000|2022-02-04 17:52:10|9132|9129.2|9129.5|9126.7|9132.5|9129.7|9129.5|9126.7|92
1643997140000|2022-02-04 17:52:20|9129.8|9127|9131.8|9129|9132.5|9129.7|9129.8|9127|47
1643997150000|2022-02-04 17:52:30|9132|9129.2|9130.3|9127.5|9132|9129.2|9129.8|9127|7
1643997160000|2022-02-04 17:52:40|9130.1|9127.3|9131.5|9128.7|9131.5|9128.7|9129.8|9127|24
1643997170000|2022-02-04 17:52:50|9131.8|9129|9132.5|9129.7|9132.5|9129.7|9131.2|9128.4|22
1643997180000|2022-02-04 17:53:00|9132.2|9129.4|9132.8|9130|9134.5|9131.7|9132.2|9129.4|149
1643997190000|2022-02-04 17:53:10|9132.5|9129.7|9133.5|9130.7|9133.8|9131|9132.5|9129.7|26
1643997200000|2022-02-04 17:53:20|9133.2|9130.4|9134.5|9131.7|9134.5|9131.7|9133.2|9130.4|30
1643997210000|2022-02-04 17:53:30|9133.8|9131|9133.8|9131|9134.5|9131.7|9133.8|9131|36
1643997220000|2022-02-04 17:53:40|9132.8|9130|9131.8|9129|9132.8|9130|9131.8|9129|23
1643997230000|2022-02-04 17:53:50|9131.4|9128.6|9132.5|9129.7|9132.5|9129.7|9130.8|9128|25
1643997240000|2022-02-04 17:54:00|9132.7|9129.9|9132.8|9130|9134.5|9131.7|9132.7|9129.9|41
1643997250000|2022-02-04 17:54:10|9132.5|9129.7|9133.5|9130.7|9133.8|9131|9131.8|9129|24
1643997260000|2022-02-04 17:54:20|9132.8|9130|9131.8|9129|9133.5|9130.7|9131.8|9129|30
1643997270000|2022-02-04 17:54:30|9132.2|9129.4|9132.2|9129.4|9132.5|9129.7|9131.8|9129|15
1643997280000|2022-02-04 17:54:40|9131.8|9129|9127.5|9124.7|9131.8|9129|9126.2|9123.4|130
1643997290000|2022-02-04 17:54:50|9126.9|9124.1|9126.2|9123.4|9128.2|9125.4|9125.5|9122.7|101
1643997300000|2022-02-04 17:55:00|9126|9123.2|9126.2|9123.4|9127|9124.2|9124.8|9122|78
1643997310000|2022-02-04 17:55:10|9126.5|9123.7|9125.5|9122.7|9127.5|9124.7|9125.5|9122.7|45
1643997320000|2022-02-04 17:55:20|9125.2|9122.4|9124.8|9122|9125.5|9122.7|9121.8|9119|187
1643997330000|2022-02-04 17:55:30|9125.8|9123|9126.5|9123.7|9126.8|9124|9124.8|9122|64
1643997340000|2022-02-04 17:55:40|9126.4|9123.6|9125.4|9122.6|9126.8|9124|9125.4|9122.6|15
1643997350000|2022-02-04 17:55:50|9125.1|9122.3|9126.3|9123.5|9126.8|9124|9124.8|9122|134
1643997360000|2022-02-04 17:56:00|9126.1|9123.3|9127.8|9125|9127.8|9125|9126.1|9123.3|40
1643997370000|2022-02-04 17:56:10|9127.1|9124.3|9128.1|9125.3|9128.1|9125.3|9126.8|9124|22
1643997380000|2022-02-04 17:56:20|9128.5|9125.7|9128.1|9125.3|9129.1|9126.3|9128.1|9125.3|17
1643997390000|2022-02-04 17:56:30|9128.3|9125.5|9127.8|9125|9128.8|9126|9127.8|9125|19
1643997400000|2022-02-04 17:56:40|9128.1|9125.3|9129.1|9126.3|9130.3|9127.5|9128.1|9125.3|81
1643997410000|2022-02-04 17:56:50|9129.3|9126.5|9130.1|9127.3|9131.1|9128.3|9129.1|9126.3|63
1643997420000|2022-02-04 17:57:00|9129.8|9127|9131.6|9128.8|9131.6|9128.8|9129.8|9127|55
1643997430000|2022-02-04 17:57:10|9131.5|9128.7|9129.8|9127|9131.8|9129|9128.8|9126|23
1643997440000|2022-02-04 17:57:20|9127.8|9125|9127.6|9124.8|9128.1|9125.3|9126.8|9124|77
1643997450000|2022-02-04 17:57:30|9127.8|9125|9129.8|9127|9129.8|9127|9127.3|9124.5|33
1643997460000|2022-02-04 17:57:40|9129.3|9126.5|9130.1|9127.3|9131.1|9128.3|9129.3|9126.5|43
1643997470000|2022-02-04 17:57:50|9130.3|9127.5|9129.3|9126.5|9131.3|9128.5|9129.3|9126.5|14
1643997480000|2022-02-04 17:58:00|9129.6|9126.8|9127.3|9124.5|9131.1|9128.3|9127.3|9124.5|49
1643997490000|2022-02-04 17:58:10|9127.1|9124.3|9126.1|9123.3|9127.1|9124.3|9126.1|9123.3|15
1643997500000|2022-02-04 17:58:20|9126.3|9123.5|9123.3|9120.5|9126.3|9123.5|9123.3|9120.5|48
1643997510000|2022-02-04 17:58:30|9123.6|9120.8|9125.1|9122.3|9125.1|9122.3|9123.6|9120.8|84
1643997520000|2022-02-04 17:58:40|9125.3|9122.5|9123.8|9121|9125.3|9122.5|9123.3|9120.5|31
1643997530000|2022-02-04 17:58:50|9123.6|9120.8|9121.6|9118.8|9124.1|9121.3|9121.3|9118.5|93
1643997540000|2022-02-04 17:59:00|9122.3|9119.5|9123.6|9120.8|9123.6|9120.8|9122.3|9119.5|25
1643997550000|2022-02-04 17:59:10|9124.3|9121.5|9122.6|9119.8|9124.3|9121.5|9122.6|9119.8|73
1643997560000|2022-02-04 17:59:20|9122.9|9120.1|9124.8|9122|9126.1|9123.3|9122.6|9119.8|62
1643997570000|2022-02-04 17:59:30|9125.1|9122.3|9122.9|9120.1|9125.6|9122.8|9122.9|9120.1|44
1643997580000|2022-02-04 17:59:40|9122.6|9119.8|9120.9|9118.1|9122.6|9119.8|9118.9|9116.1|79
1643997590000|2022-02-04 17:59:50|9120.6|9117.8|9119.6|9116.8|9121.6|9118.8|9118.9|9116.1|53
1643997600000|2022-02-04 18:00:00|9120.3|9117.5|9121.6|9118.8|9122.1|9119.3|9120.3|9117.5|49
1643997610000|2022-02-04 18:00:10|9121.4|9118.6|9122.1|9119.3|9122.1|9119.3|9118.9|9116.1|111
1643997620000|2022-02-04 18:00:20|9121.9|9119.1|9118.2|9115.4|9121.9|9119.1|9117.6|9114.8|216
1643997630000|2022-02-04 18:00:30|9117.9|9115.1|9117.4|9114.6|9118.9|9116.1|9116.2|9113.4|87
1643997640000|2022-02-04 18:00:40|9117.2|9114.4|9118.2|9115.4|9118.7|9115.9|9116.2|9113.4|41
1643997650000|2022-02-04 18:00:50|9118.4|9115.6|9121.4|9118.6|9122.4|9119.6|9118.2|9115.4|106
1643997660000|2022-02-04 18:01:00|9121.9|9119.1|9122.7|9119.9|9123.2|9120.4|9120.4|9117.6|30
1643997670000|2022-02-04 18:01:10|9122.9|9120.1|9122.2|9119.4|9123.7|9120.9|9122.2|9119.4|44
1643997680000|2022-02-04 18:01:20|9122.9|9120.1|9121.9|9119.1|9123.2|9120.4|9121.4|9118.6|42
1643997690000|2022-02-04 18:01:30|9121.4|9118.6|9120.2|9117.4|9121.4|9118.6|9119.9|9117.1|23
1643997700000|2022-02-04 18:01:40|9120.4|9117.6|9122.9|9120.1|9122.9|9120.1|9120.2|9117.4|37
1643997710000|2022-02-04 18:01:50|9123.4|9120.6|9123.2|9120.4|9123.4|9120.6|9122.9|9120.1|16
1643997720000|2022-02-04 18:02:00|9122.9|9120.1|9121.2|9118.4|9122.9|9120.1|9119.9|9117.1|44
1643997730000|2022-02-04 18:02:10|9121.4|9118.6|9121.9|9119.1|9122.2|9119.4|9120.9|9118.1|31
1643997740000|2022-02-04 18:02:20|9122.1|9119.3|9123.9|9121.1|9124.9|9122.1|9122.1|9119.3|55
1643997750000|2022-02-04 18:02:30|9123.4|9120.6|9120.4|9117.6|9123.6|9120.8|9120.4|9117.6|34
1643997760000|2022-02-04 18:02:40|9119.9|9117.1|9115.9|9113.1|9119.9|9117.1|9114.9|9112.1|27
1643997770000|2022-02-04 18:02:50|9115.6|9112.8|9115.9|9113.1|9116.6|9113.8|9114.6|9111.8|31
1643997780000|2022-02-04 18:03:00|9116.4|9113.6|9119.1|9116.3|9119.6|9116.8|9115.9|9113.1|49
1643997790000|2022-02-04 18:03:10|9119.3|9116.5|9119.6|9116.8|9120.3|9117.5|9118.6|9115.8|23
1643997800000|2022-02-04 18:03:20|9119.8|9117|9120.6|9117.8|9121.3|9118.5|9119.6|9116.8|19
1643997810000|2022-02-04 18:03:30|9120.1|9117.3|9121.6|9118.8|9121.6|9118.8|9118.6|9115.8|29
1643997820000|2022-02-04 18:03:40|9121.1|9118.3|9122.8|9120|9123.3|9120.5|9120.6|9117.8|64
1643997830000|2022-02-04 18:03:50|9123.3|9120.5|9121.6|9118.8|9123.3|9120.5|9120.6|9117.8|29
1643997840000|2022-02-04 18:04:00|9122|9119.2|9126|9123.2|9127|9124.2|9120.6|9117.8|321
1643997850000|2022-02-04 18:04:10|9126.5|9123.7|9130|9127.2|9130.3|9127.5|9126.5|9123.7|57
1643997860000|2022-02-04 18:04:20|9129.8|9127|9130|9127.2|9130.5|9127.7|9129.5|9126.7|10
1643997870000|2022-02-04 18:04:30|9130.2|9127.4|9133.2|9130.4|9134.2|9131.4|9129|9126.2|279
1643997880000|2022-02-04 18:04:40|9134.2|9131.4|9132.2|9129.4|9134.2|9131.4|9131.5|9128.7|107
1643997890000|2022-02-04 18:04:50|9132|9129.2|9132.2|9129.4|9132.5|9129.7|9131.5|9128.7|57
1643997900000|2022-02-04 18:05:00|9131.7|9128.9|9133.2|9130.4|9134.2|9131.4|9131.2|9128.4|86
1643997910000|2022-02-04 18:05:10|9132.7|9129.9|9130|9127.2|9133.2|9130.4|9130|9127.2|54
1643997920000|2022-02-04 18:05:20|9130.2|9127.4|9129.5|9126.7|9130.5|9127.7|9129.2|9126.4|12
1643997930000|2022-02-04 18:05:30|9129.2|9126.4|9129.5|9126.7|9130.5|9127.7|9128.5|9125.7|119
1643997940000|2022-02-04 18:05:40|9129|9126.2|9128.7|9125.9|9129|9126.2|9125.7|9122.9|122
1643997950000|2022-02-04 18:05:50|9128.5|9125.7|9132.2|9129.4|9132.5|9129.7|9128.5|9125.7|36
1643997960000|2022-02-04 18:06:00|9131.5|9128.7|9139.6|9136.8|9140.6|9137.8|9131.5|9128.7|220
1643997970000|2022-02-04 18:06:10|9140.1|9137.3|9140.6|9137.8|9140.6|9137.8|9139.9|9137.1|28
1643997980000|2022-02-04 18:06:20|9140.9|9138.1|9140.4|9137.6|9141.6|9138.8|9139.9|9137.1|61
1643997990000|2022-02-04 18:06:30|9140.1|9137.3|9137.9|9135.1|9140.1|9137.3|9136.9|9134.1|32
1643998000000|2022-02-04 18:06:40|9137.2|9134.4|9137.9|9135.1|9137.9|9135.1|9135.7|9132.9|63
1643998010000|2022-02-04 18:06:50|9138.2|9135.4|9139.6|9136.8|9139.9|9137.1|9138.2|9135.4|50
1643998020000|2022-02-04 18:07:00|9139.9|9137.1|9138.6|9135.8|9140.6|9137.8|9137.9|9135.1|41
1643998030000|2022-02-04 18:07:10|9138.9|9136.1|9137.9|9135.1|9138.9|9136.1|9137.2|9134.4|14
1643998040000|2022-02-04 18:07:20|9136.9|9134.1|9136.9|9134.1|9136.9|9134.1|9136.9|9134.1|6
1643998050000|2022-02-04 18:07:30|9136.6|9133.8|9136.9|9134.1|9136.9|9134.1|9135.9|9133.1|15
1643998060000|2022-02-04 18:07:40|9136.6|9133.8|9136.2|9133.4|9137.3|9134.5|9135.9|9133.1|48
1643998070000|2022-02-04 18:07:50|9136.6|9133.8|9138.1|9135.3|9138.6|9135.8|9135.9|9133.1|18
1643998080000|2022-02-04 18:08:00|9137.9|9135.1|9136.4|9133.6|9137.9|9135.1|9135.2|9132.4|97
1643998090000|2022-02-04 18:08:10|9136.6|9133.8|9134.6|9131.8|9136.6|9133.8|9134.6|9131.8|86
1643998100000|2022-02-04 18:08:20|9134.9|9132.1|9132.9|9130.1|9134.9|9132.1|9132.9|9130.1|76
1643998110000|2022-02-04 18:08:30|9132.6|9129.8|9131.9|9129.1|9132.9|9130.1|9131.2|9128.4|73
1643998120000|2022-02-04 18:08:40|9131.7|9128.9|9132.2|9129.4|9132.9|9130.1|9131.7|9128.9|5
1643998130000|2022-02-04 18:08:50|9132.6|9129.8|9130.4|9127.6|9132.9|9130.1|9129.7|9126.9|133
1643998140000|2022-02-04 18:09:00|9129.9|9127.1|9133.2|9130.4|9133.4|9130.6|9129.7|9126.9|81
1643998150000|2022-02-04 18:09:10|9133.4|9130.6|9134.4|9131.6|9134.4|9131.6|9132.9|9130.1|23
1643998160000|2022-02-04 18:09:20|9134.9|9132.1|9134.4|9131.6|9135.2|9132.4|9134.2|9131.4|7
1643998170000|2022-02-04 18:09:30|9135.2|9132.4|9135.2|9132.4|9135.9|9133.1|9134.4|9131.6|44
1643998180000|2022-02-04 18:09:40|9135.6|9132.8|9135.9|9133.1|9136.2|9133.4|9135.2|9132.4|36
1643998190000|2022-02-04 18:09:50|9136.2|9133.4|9135.9|9133.1|9136.2|9133.4|9135.2|9132.4|15
1643998200000|2022-02-04 18:10:00|9136.2|9133.4|9136.9|9134.1|9137.9|9135.1|9136.2|9133.4|54
1643998210000|2022-02-04 18:10:10|9137.2|9134.4|9137.9|9135.1|9138.2|9135.4|9136.9|9134.1|14
1643998220000|2022-02-04 18:10:20|9137.2|9134.4|9138.2|9135.4|9138.2|9135.4|9136.7|9133.9|22
1643998230000|2022-02-04 18:10:30|9137.9|9135.1|9140.6|9137.8|9140.6|9137.8|9136.9|9134.1|148
1643998240000|2022-02-04 18:10:40|9141.6|9138.8|9139.6|9136.8|9141.6|9138.8|9139.6|9136.8|62
1643998250000|2022-02-04 18:10:50|9140.3|9137.5|9138.3|9135.5|9140.3|9137.5|9138.1|9135.3|27
1643998260000|2022-02-04 18:11:00|9138.6|9135.8|9140.3|9137.5|9141.3|9138.5|9138.6|9135.8|21
1643998270000|2022-02-04 18:11:10|9141|9138.2|9141.3|9138.5|9141.3|9138.5|9140.1|9137.3|30
1643998280000|2022-02-04 18:11:20|9140.9|9138.1|9141.6|9138.8|9142.1|9139.3|9140.3|9137.5|38
1643998290000|2022-02-04 18:11:30|9141.8|9139|9141.6|9138.8|9143.6|9140.8|9141.6|9138.8|31
1643998300000|2022-02-04 18:11:40|9142.1|9139.3|9141.6|9138.8|9142.6|9139.8|9140.6|9137.8|12
1643998310000|2022-02-04 18:11:50|9142|9139.2|9142.3|9139.5|9142.3|9139.5|9141.6|9138.8|20
1643998320000|2022-02-04 18:12:00|9142.6|9139.8|9144.1|9141.3|9144.3|9141.5|9142.6|9139.8|20
1643998330000|2022-02-04 18:12:10|9143.8|9141|9145.3|9142.5|9145.3|9142.5|9143.6|9140.8|36
1643998340000|2022-02-04 18:12:20|9144.8|9142|9146.3|9143.5|9147.3|9144.5|9144.6|9141.8|66
1643998350000|2022-02-04 18:12:30|9145.9|9143.1|9150.8|9148|9151|9148.2|9145.6|9142.8|508
1643998360000|2022-02-04 18:12:40|9151|9148.2|9150|9147.2|9151|9148.2|9149|9146.2|141
1643998370000|2022-02-04 18:12:50|9150.3|9147.5|9149|9146.2|9150.8|9148|9149|9146.2|89
1643998380000|2022-02-04 18:13:00|9149.5|9146.7|9148.5|9145.7|9149.8|9147|9148|9145.2|23
1643998390000|2022-02-04 18:13:10|9148.8|9146|9147.5|9144.7|9148.8|9146|9146.6|9143.8|109
1643998400000|2022-02-04 18:13:20|9147|9144.2|9146|9143.2|9147.5|9144.7|9146|9143.2|49
1643998410000|2022-02-04 18:13:30|9145|9142.2|9148|9145.2|9148|9145.2|9144.3|9141.5|134
1643998420000|2022-02-04 18:13:40|9148.5|9145.7|9151.7|9148.9|9152|9149.2|9148.5|9145.7|129
1643998430000|2022-02-04 18:13:50|9151.5|9148.7|9151.7|9148.9|9152.2|9149.4|9151.5|9148.7|114
1643998440000|2022-02-04 18:14:00|9152|9149.2|9152.7|9149.9|9152.7|9149.9|9151.7|9148.9|102
1643998450000|2022-02-04 18:14:10|9152|9149.2|9150.7|9147.9|9153.2|9150.4|9150.2|9147.4|52
1643998460000|2022-02-04 18:14:20|9151|9148.2|9152|9149.2|9152|9149.2|9151|9148.2|39
1643998470000|2022-02-04 18:14:30|9151|9148.2|9153.7|9150.9|9154.7|9151.9|9151|9148.2|172
1643998480000|2022-02-04 18:14:40|9154|9151.2|9152.3|9149.5|9154.7|9151.9|9152|9149.2|99
1643998490000|2022-02-04 18:14:50|9152|9149.2|9151.3|9148.5|9152.3|9149.5|9151.3|9148.5|10
1643998500000|2022-02-04 18:15:00|9152|9149.2|9151|9148.2|9152|9149.2|9151|9148.2|17
1643998510000|2022-02-04 18:15:10|9151.5|9148.7|9155.7|9152.9|9156.7|9153.9|9151.5|9148.7|190
1643998520000|2022-02-04 18:15:20|9155.3|9152.5|9154|9151.2|9155.5|9152.7|9153.7|9150.9|26
1643998530000|2022-02-04 18:15:30|9153.7|9150.9|9153.7|9150.9|9154.2|9151.4|9152|9149.2|36
1643998540000|2022-02-04 18:15:40|9154|9151.2|9153|9150.2|9154.7|9151.9|9153|9150.2|27
1643998550000|2022-02-04 18:15:50|9152|9149.2|9152.7|9149.9|9153|9150.2|9152|9149.2|57
1643998560000|2022-02-04 18:16:00|9152|9149.2|9148.6|9145.8|9153|9150.2|9148.6|9145.8|126
1643998570000|2022-02-04 18:16:10|9148.3|9145.5|9146.1|9143.3|9148.3|9145.5|9145.3|9142.5|86
1643998580000|2022-02-04 18:16:20|9145.9|9143.1|9145.6|9142.8|9146.6|9143.8|9145.6|9142.8|54
1643998590000|2022-02-04 18:16:30|9144.6|9141.8|9141.1|9138.3|9144.6|9141.8|9141.1|9138.3|204
1643998600000|2022-02-04 18:16:40|9142.1|9139.3|9145.9|9143.1|9145.9|9143.1|9141.9|9139.1|46
1643998610000|2022-02-04 18:16:50|9145.4|9142.6|9145.1|9142.3|9146.1|9143.3|9145.1|9142.3|43
1643998620000|2022-02-04 18:17:00|9145.4|9142.6|9146.9|9144.1|9147.1|9144.3|9145.1|9142.3|15
1643998630000|2022-02-04 18:17:10|9146.4|9143.6|9147.9|9145.1|9147.9|9145.1|9144.1|9141.3|75
1643998640000|2022-02-04 18:17:20|9148.1|9145.3|9147.1|9144.3|9148.6|9145.8|9147.1|9144.3|22
1643998650000|2022-02-04 18:17:30|9147.4|9144.6|9147.8|9145|9148.1|9145.3|9147.1|9144.3|15
1643998660000|2022-02-04 18:17:40|9148.1|9145.3|9147.1|9144.3|9148.1|9145.3|9146.1|9143.3|33
1643998670000|2022-02-04 18:17:50|9146.1|9143.3|9146.1|9143.3|9146.1|9143.3|9145.9|9143.1|22
1643998680000|2022-02-04 18:18:00|9146.6|9143.8|9143.1|9140.3|9147.1|9144.3|9143.1|9140.3|35
1643998690000|2022-02-04 18:18:10|9143.6|9140.8|9140.4|9137.6|9144.1|9141.3|9140.4|9137.6|53
1643998700000|2022-02-04 18:18:20|9140.2|9137.4|9140.4|9137.6|9140.7|9137.9|9139.7|9136.9|13
1643998710000|2022-02-04 18:18:30|9140.7|9137.9|9140.4|9137.6|9140.7|9137.9|9139.7|9136.9|31
1643998720000|2022-02-04 18:18:40|9140.7|9137.9|9142.4|9139.6|9142.4|9139.6|9140.7|9137.9|27
1643998730000|2022-02-04 18:18:50|9142.7|9139.9|9144.7|9141.9|9144.7|9141.9|9142.7|9139.9|9
1643998740000|2022-02-04 18:19:00|9145.2|9142.4|9143.7|9140.9|9145.2|9142.4|9143.7|9140.9|17
1643998750000|2022-02-04 18:19:10|9143.1|9140.3|9143.7|9140.9|9143.7|9140.9|9143.1|9140.3|7
1643998760000|2022-02-04 18:19:20|9143.4|9140.6|9144.8|9142|9145.8|9143|9143.4|9140.6|82
1643998770000|2022-02-04 18:19:30|9144.6|9141.8|9144.1|9141.3|9146.1|9143.3|9144.1|9141.3|18
1643998780000|2022-02-04 18:19:40|9145.1|9142.3|9144.1|9141.3|9145.1|9142.3|9144.1|9141.3|15
1643998790000|2022-02-04 18:19:50|9144.8|9142|9144.1|9141.3|9144.8|9142|9144.1|9141.3|6
1643998800000|2022-02-04 18:20:00|9144.6|9141.8|9146.8|9144|9146.8|9144|9144.6|9141.8|24
1643998810000|2022-02-04 18:20:10|9147.1|9144.3|9148.8|9146|9148.8|9146|9147.1|9144.3|24
1643998820000|2022-02-04 18:20:20|9148.1|9145.3|9148.8|9146|9150.1|9147.3|9148.1|9145.3|37
1643998830000|2022-02-04 18:20:30|9149.1|9146.3|9147.4|9144.6|9149.1|9146.3|9147.1|9144.3|41
1643998840000|2022-02-04 18:20:40|9147.1|9144.3|9148.1|9145.3|9149.1|9146.3|9146.8|9144|23
1643998850000|2022-02-04 18:20:50|9148.8|9146|9148.1|9145.3|9149.1|9146.3|9148.1|9145.3|19
1643998860000|2022-02-04 18:21:00|9148.6|9145.8|9149.1|9146.3|9149.1|9146.3|9148.1|9145.3|10
1643998870000|2022-02-04 18:21:10|9148.6|9145.8|9149.1|9146.3|9150.1|9147.3|9148.6|9145.8|16
1643998880000|2022-02-04 18:21:20|9148.1|9145.3|9147.4|9144.6|9148.1|9145.3|9147.4|9144.6|16
1643998890000|2022-02-04 18:21:30|9147.8|9145|9150.1|9147.3|9150.1|9147.3|9147.8|9145|21
1643998900000|2022-02-04 18:21:40|9149.8|9147|9151.8|9149|9151.8|9149|9149.4|9146.6|42
1643998910000|2022-02-04 18:21:50|9152.1|9149.3|9150.5|9147.7|9152.8|9150|9149.6|9146.8|111
1643998920000|2022-02-04 18:22:00|9150.8|9148|9150.8|9148|9151.5|9148.7|9150.8|9148|18
1643998930000|2022-02-04 18:22:10|9150.5|9147.7|9150.5|9147.7|9150.8|9148|9150.1|9147.3|9
1643998940000|2022-02-04 18:22:20|9150.8|9148|9150.8|9148|9151.1|9148.3|9150.8|9148|17
1643998950000|2022-02-04 18:22:30|9151|9148.2|9151|9148.2|9152.8|9150|9150.8|9148|72
1643998960000|2022-02-04 18:22:40|9150.8|9148|9149|9146.2|9150.8|9148|9148.5|9145.7|44
1643998970000|2022-02-04 18:22:50|9148.8|9146|9148.5|9145.7|9148.8|9146|9148.5|9145.7|2
1643998980000|2022-02-04 18:23:00|9149.3|9146.5|9149.3|9146.5|9149.3|9146.5|9147.5|9144.7|27
1643998990000|2022-02-04 18:23:10|9149|9146.2|9148.5|9145.7|9150.3|9147.5|9148.5|9145.7|22
1643999000000|2022-02-04 18:23:20|9148.8|9146|9150.3|9147.5|9151|9148.2|9148.8|9146|14
1643999010000|2022-02-04 18:23:30|9150|9147.2|9149.8|9147|9150.5|9147.7|9148.8|9146|39
1643999020000|2022-02-04 18:23:40|9150.1|9147.3|9150.3|9147.5|9151.5|9148.7|9150.1|9147.3|49
1643999030000|2022-02-04 18:23:50|9150.5|9147.7|9151.1|9148.3|9151.8|9149|9150.3|9147.5|31
1643999040000|2022-02-04 18:24:00|9150.8|9148|9151.5|9148.7|9151.5|9148.7|9150.3|9147.5|17
1643999050000|2022-02-04 18:24:10|9151.8|9149|9151.8|9149|9152.1|9149.3|9151.1|9148.3|13
1643999060000|2022-02-04 18:24:20|9152|9149.2|9151.8|9149|9152.5|9149.7|9151.5|9148.7|32
1643999070000|2022-02-04 18:24:30|9152.3|9149.5|9152.3|9149.5|9152.8|9150|9151.8|9149|13
1643999080000|2022-02-04 18:24:40|9152.1|9149.3|9152|9149.2|9152.5|9149.7|9151.5|9148.7|2
1643999090000|2022-02-04 18:24:50|9152.3|9149.5|9154.8|9152|9154.8|9152|9151.5|9148.7|51
1643999100000|2022-02-04 18:25:00|9154.5|9151.7|9153.8|9151|9155.8|9153|9153.8|9151|46
1643999110000|2022-02-04 18:25:10|9154.1|9151.3|9149.4|9146.6|9154.1|9151.3|9149.4|9146.6|82
1643999120000|2022-02-04 18:25:20|9149.6|9146.8|9148.6|9145.8|9150.1|9147.3|9148.6|9145.8|13
1643999130000|2022-02-04 18:25:30|9149.4|9146.6|9149.4|9146.6|9149.4|9146.6|9146.6|9143.8|46
1643999140000|2022-02-04 18:25:40|9149.1|9146.3|9150.4|9147.6|9150.6|9147.8|9148.9|9146.1|8
1643999150000|2022-02-04 18:25:50|9150.9|9148.1|9152.4|9149.6|9152.4|9149.6|9150.6|9147.8|13
1643999160000|2022-02-04 18:26:00|9152.8|9150|9151.1|9148.3|9153.6|9150.8|9150.6|9147.8|190
1643999170000|2022-02-04 18:26:10|9150.6|9147.8|9151.4|9148.6|9152.1|9149.3|9149.9|9147.1|62
1643999180000|2022-02-04 18:26:20|9150.9|9148.1|9150.4|9147.6|9151.4|9148.6|9150.4|9147.6|21
1643999190000|2022-02-04 18:26:30|9151.1|9148.3|9151.4|9148.6|9151.4|9148.6|9150.6|9147.8|23
1643999200000|2022-02-04 18:26:40|9150.6|9147.8|9150.4|9147.6|9150.6|9147.8|9149.4|9146.6|70
1643999210000|2022-02-04 18:26:50|9150.1|9147.3|9150.4|9147.6|9150.6|9147.8|9150.1|9147.3|1
1643999220000|2022-02-04 18:27:00|9150.1|9147.3|9148.6|9145.8|9150.6|9147.8|9148.6|9145.8|20
1643999230000|2022-02-04 18:27:10|9147.6|9144.8|9150.1|9147.3|9150.4|9147.6|9147.6|9144.8|22
1643999240000|2022-02-04 18:27:20|9150.4|9147.6|9153.4|9150.6|9153.4|9150.6|9149.6|9146.8|20
1643999250000|2022-02-04 18:27:30|9153.6|9150.8|9154.1|9151.3|9154.4|9151.6|9153.4|9150.6|28
1643999260000|2022-02-04 18:27:40|9153.9|9151.1|9152.6|9149.8|9154.6|9151.8|9152.6|9149.8|18
1643999270000|2022-02-04 18:27:50|9152.9|9150.1|9154.4|9151.6|9154.6|9151.8|9152.9|9150.1|28
1643999280000|2022-02-04 18:28:00|9154.6|9151.8|9158.1|9155.3|9160.5|9157.7|9154.6|9151.8|257
1643999290000|2022-02-04 18:28:10|9158.3|9155.5|9158.1|9155.3|9158.8|9156|9156.1|9153.3|96
1643999300000|2022-02-04 18:28:20|9158.4|9155.6|9154.4|9151.6|9159.1|9156.3|9154.1|9151.3|86
1643999310000|2022-02-04 18:28:30|9154.6|9151.8|9156.8|9154|9157.1|9154.3|9154.4|9151.6|37
1643999320000|2022-02-04 18:28:40|9156.6|9153.8|9156.6|9153.8|9157.1|9154.3|9156.1|9153.3|10
1643999330000|2022-02-04 18:28:50|9156.8|9154|9158.8|9156|9159.1|9156.3|9156.4|9153.6|73
1643999340000|2022-02-04 18:29:00|9159|9156.2|9159.8|9157|9159.8|9157|9159|9156.2|19
1643999350000|2022-02-04 18:29:10|9160.1|9157.3|9159.1|9156.3|9160.8|9158|9159.1|9156.3|24
1643999360000|2022-02-04 18:29:20|9158.8|9156|9158.5|9155.7|9158.8|9156|9158.4|9155.6|26
1643999370000|2022-02-04 18:29:30|9158.8|9156|9158.3|9155.5|9159.8|9157|9158.1|9155.3|52
1643999380000|2022-02-04 18:29:40|9158.1|9155.3|9156.8|9154|9159.1|9156.3|9156.1|9153.3|107
1643999390000|2022-02-04 18:29:50|9156.6|9153.8|9156.1|9153.3|9157.1|9154.3|9156.1|9153.3|27
1643999400000|2022-02-04 18:30:00|9156.6|9153.8|9158.8|9156|9158.8|9156|9156.1|9153.3|32
1643999410000|2022-02-04 18:30:10|9157.5|9154.7|9156.6|9153.8|9157.6|9154.8|9156.1|9153.3|38
1643999420000|2022-02-04 18:30:20|9156.8|9154|9154.1|9151.3|9156.8|9154|9153.6|9150.8|98
1643999430000|2022-02-04 18:30:30|9153.6|9150.8|9153.3|9150.5|9153.6|9150.8|9152.8|9150|29
1643999440000|2022-02-04 18:30:40|9153.8|9151|9154.3|9151.5|9155.1|9152.3|9153.3|9150.5|66
1643999450000|2022-02-04 18:30:50|9154.8|9152|9155.3|9152.5|9155.3|9152.5|9154.8|9152|4
1643999460000|2022-02-04 18:31:00|9155.1|9152.3|9154.3|9151.5|9155.1|9152.3|9154.1|9151.3|21
1643999470000|2022-02-04 18:31:10|9154.6|9151.8|9156.8|9154|9157.3|9154.5|9153.3|9150.5|82
1643999480000|2022-02-04 18:31:20|9157.1|9154.3|9156.1|9153.3|9158.1|9155.3|9155.6|9152.8|66
1643999490000|2022-02-04 18:31:30|9155.1|9152.3|9153.3|9150.5|9155.6|9152.8|9153.3|9150.5|38
1643999500000|2022-02-04 18:31:40|9154.1|9151.3|9155.3|9152.5|9156.1|9153.3|9154.1|9151.3|31
1643999510000|2022-02-04 18:31:50|9155.6|9152.8|9153.6|9150.8|9156.1|9153.3|9152.8|9150|16
1643999520000|2022-02-04 18:32:00|9153.3|9150.5|9151.1|9148.3|9154.1|9151.3|9151.1|9148.3|23
1643999530000|2022-02-04 18:32:10|9151.3|9148.5|9152.1|9149.3|9152.1|9149.3|9151.1|9148.3|23
1643999540000|2022-02-04 18:32:20|9152.3|9149.5|9151.3|9148.5|9152.3|9149.5|9151.3|9148.5|15
1643999550000|2022-02-04 18:32:30|9151.1|9148.3|9152.8|9150|9153.1|9150.3|9150.8|9148|24
1643999560000|2022-02-04 18:32:40|9153.1|9150.3|9152.8|9150|9153.8|9151|9152.8|9150|5
1643999570000|2022-02-04 18:32:50|9153.1|9150.3|9153.6|9150.8|9153.8|9151|9153.1|9150.3|12
1643999580000|2022-02-04 18:33:00|9153.8|9151|9155.3|9152.5|9156.1|9153.3|9153.8|9151|23
1643999590000|2022-02-04 18:33:10|9155.1|9152.3|9155.1|9152.3|9155.8|9153|9155.1|9152.3|6
1643999600000|2022-02-04 18:33:20|9155.5|9152.7|9155.8|9153|9155.8|9153|9155.1|9152.3|28
1643999610000|2022-02-04 18:33:30|9156.1|9153.3|9155.1|9152.3|9157.8|9155|9155.1|9152.3|17
1643999620000|2022-02-04 18:33:40|9155.3|9152.5|9153.5|9150.7|9155.3|9152.5|9152.8|9150|33
1643999630000|2022-02-04 18:33:50|9153.8|9151|9152.8|9150|9154|9151.2|9152.8|9150|11
1643999640000|2022-02-04 18:34:00|9153|9150.2|9153.8|9151|9153.8|9151|9152.8|9150|17
1643999650000|2022-02-04 18:34:10|9154.3|9151.5|9152.8|9150|9154.3|9151.5|9151.8|9149|24
1643999660000|2022-02-04 18:34:20|9152.5|9149.7|9153|9150.2|9153.8|9151|9152|9149.2|17
1643999670000|2022-02-04 18:34:30|9153.8|9151|9153.8|9151|9153.8|9151|9153|9150.2|13
1643999680000|2022-02-04 18:34:40|9153.5|9150.7|9149.3|9146.5|9153.5|9150.7|9148.6|9145.8|153
1643999690000|2022-02-04 18:34:50|9150.3|9147.5|9151.3|9148.5|9151.3|9148.5|9150.3|9147.5|17
1643999700000|2022-02-04 18:35:00|9151|9148.2|9148.3|9145.5|9152|9149.2|9148.3|9145.5|50
1643999710000|2022-02-04 18:35:10|9147.6|9144.8|9148.3|9145.5|9148.3|9145.5|9146.9|9144.1|26
1643999720000|2022-02-04 18:35:20|9150|9147.2|9150.3|9147.5|9150.3|9147.5|9149.6|9146.8|34
1643999730000|2022-02-04 18:35:30|9149.6|9146.8|9149.3|9146.5|9151.3|9148.5|9148.6|9145.8|26
1643999740000|2022-02-04 18:35:40|9149.1|9146.3|9149.6|9146.8|9149.6|9146.8|9147.6|9144.8|21
1643999750000|2022-02-04 18:35:50|9148.9|9146.1|9150.3|9147.5|9151.3|9148.5|9148.6|9145.8|53
1643999760000|2022-02-04 18:36:00|9150.6|9147.8|9146.9|9144.1|9151.3|9148.5|9146.9|9144.1|130
1643999770000|2022-02-04 18:36:10|9146.6|9143.8|9145.9|9143.1|9146.6|9143.8|9145.9|9143.1|19
1643999780000|2022-02-04 18:36:20|9146.2|9143.4|9146.6|9143.8|9146.9|9144.1|9145.6|9142.8|69
1643999790000|2022-02-04 18:36:30|9146.9|9144.1|9144.9|9142.1|9146.9|9144.1|9144.6|9141.8|7
1643999800000|2022-02-04 18:36:40|9144.6|9141.8|9144.9|9142.1|9146.1|9143.3|9143.9|9141.1|36
1643999810000|2022-02-04 18:36:50|9144.6|9141.8|9144.9|9142.1|9144.9|9142.1|9144.2|9141.4|8
1643999820000|2022-02-04 18:37:00|9144.6|9141.8|9144.9|9142.1|9144.9|9142.1|9144.4|9141.6|17
1643999830000|2022-02-04 18:37:10|9144.4|9141.6|9145.9|9143.1|9145.9|9143.1|9144.2|9141.4|20
1643999840000|2022-02-04 18:37:20|9146.4|9143.6|9148.3|9145.5|9150|9147.2|9146.4|9143.6|170
1643999850000|2022-02-04 18:37:30|9148|9145.2|9147.3|9144.5|9148|9145.2|9146.1|9143.3|12
1643999860000|2022-02-04 18:37:40|9146.9|9144.1|9146.3|9143.5|9146.9|9144.1|9146.3|9143.5|6
1643999870000|2022-02-04 18:37:50|9146.6|9143.8|9145.6|9142.8|9147.8|9145|9145.6|9142.8|35
1643999880000|2022-02-04 18:38:00|9146|9143.2|9146.1|9143.3|9146.3|9143.5|9144.9|9142.1|27
1643999890000|2022-02-04 18:38:10|9145.9|9143.1|9144.1|9141.3|9146.1|9143.3|9143.6|9140.8|27
1643999900000|2022-02-04 18:38:20|9143.6|9140.8|9144.1|9141.3|9144.3|9141.5|9143.6|9140.8|9
1643999910000|2022-02-04 18:38:30|9143.6|9140.8|9143.6|9140.8|9144.1|9141.3|9142.1|9139.3|24
1643999920000|2022-02-04 18:38:40|9143.4|9140.6|9141.9|9139.1|9143.9|9141.1|9141.6|9138.8|20
1643999930000|2022-02-04 18:38:50|9141.6|9138.8|9137.6|9134.8|9141.9|9139.1|9137.6|9134.8|79
1643999940000|2022-02-04 18:39:00|9137.9|9135.1|9140.9|9138.1|9140.9|9138.1|9137.9|9135.1|17
1643999950000|2022-02-04 18:39:10|9141.6|9138.8|9140.9|9138.1|9141.9|9139.1|9139.9|9137.1|36
1643999960000|2022-02-04 18:39:20|9141.6|9138.8|9140.6|9137.8|9141.9|9139.1|9140.1|9137.3|31
1643999970000|2022-02-04 18:39:30|9140.4|9137.6|9141.9|9139.1|9141.9|9139.1|9139.9|9137.1|19
1643999980000|2022-02-04 18:39:40|9142.1|9139.3|9142.9|9140.1|9142.9|9140.1|9142.1|9139.3|7
1643999990000|2022-02-04 18:39:50|9142.4|9139.6|9143.9|9141.1|9144.6|9141.8|9142.1|9139.3|29
1644000000000|2022-02-04 18:40:00|9143.6|9140.8|9142.9|9140.1|9143.9|9141.1|9142.1|9139.3|16
1644000010000|2022-02-04 18:40:10|9142.4|9139.6|9140.9|9138.1|9142.9|9140.1|9140.9|9138.1|34
1644000020000|2022-02-04 18:40:20|9141.6|9138.8|9142.1|9139.3|9142.9|9140.1|9141.6|9138.8|10
1644000030000|2022-02-04 18:40:30|9142.9|9140.1|9140.9|9138.1|9142.9|9140.1|9140.1|9137.3|28
1644000040000|2022-02-04 18:40:40|9141.1|9138.3|9138.2|9135.4|9141.1|9138.3|9137.7|9134.9|104
1644000050000|2022-02-04 18:40:50|9138|9135.2|9138.7|9135.9|9138.7|9135.9|9137.7|9134.9|8
1644000060000|2022-02-04 18:41:00|9138.9|9136.1|9138.4|9135.6|9139.4|9136.6|9136.2|9133.4|145
1644000070000|2022-02-04 18:41:10|9138.7|9135.9|9138.4|9135.6|9138.9|9136.1|9137.7|9134.9|18
1644000080000|2022-02-04 18:41:20|9138.7|9135.9|9137.4|9134.6|9138.7|9135.9|9136.7|9133.9|46
1644000090000|2022-02-04 18:41:30|9138.4|9135.6|9136.7|9133.9|9138.4|9135.6|9136.7|9133.9|28
1644000100000|2022-02-04 18:41:40|9137.4|9134.6|9137.7|9134.9|9137.7|9134.9|9136.7|9133.9|7
1644000110000|2022-02-04 18:41:50|9137.1|9134.3|9138.4|9135.6|9139.2|9136.4|9136.7|9133.9|38
1644000120000|2022-02-04 18:42:00|9138|9135.2|9137.2|9134.4|9138.4|9135.6|9135.7|9132.9|73
1644000130000|2022-02-04 18:42:10|9136.7|9133.9|9137.7|9134.9|9138.1|9135.3|9136.7|9133.9|16
1644000140000|2022-02-04 18:42:20|9136.7|9133.9|9136.7|9133.9|9137.7|9134.9|9136.7|9133.9|10
1644000150000|2022-02-04 18:42:30|9136.2|9133.4|9134.7|9131.9|9136.7|9133.9|9134.7|9131.9|24
1644000160000|2022-02-04 18:42:40|9135.2|9132.4|9139.4|9136.6|9141.1|9138.3|9134.7|9131.9|102
1644000170000|2022-02-04 18:42:50|9139.6|9136.8|9139.6|9136.8|9140.1|9137.3|9139.4|9136.6|29
1644000180000|2022-02-04 18:43:00|9139.9|9137.1|9143.8|9141|9144.6|9141.8|9139.7|9136.9|76
1644000190000|2022-02-04 18:43:10|9144.3|9141.5|9144.8|9142|9144.8|9142|9143.6|9140.8|44
1644000200000|2022-02-04 18:43:20|9144.6|9141.8|9141.8|9139|9144.8|9142|9141.8|9139|49
1644000210000|2022-02-04 18:43:30|9141.6|9138.8|9141.1|9138.3|9141.6|9138.8|9141.1|9138.3|11
1644000220000|2022-02-04 18:43:40|9141.6|9138.8|9141.1|9138.3|9142.1|9139.3|9141.1|9138.3|9
1644000230000|2022-02-04 18:43:50|9140.1|9137.3|9137.4|9134.6|9140.8|9138|9137.4|9134.6|78
1644000240000|2022-02-04 18:44:00|9137.7|9134.9|9137.4|9134.6|9137.7|9134.9|9136.4|9133.6|39
1644000250000|2022-02-04 18:44:10|9136.9|9134.1|9138.4|9135.6|9138.4|9135.6|9136.4|9133.6|14
1644000260000|2022-02-04 18:44:20|9138.1|9135.3|9137.4|9134.6|9138.1|9135.3|9137.4|9134.6|21
1644000270000|2022-02-04 18:44:30|9137|9134.2|9137.4|9134.6|9137.9|9135.1|9136.7|9133.9|42
1644000280000|2022-02-04 18:44:40|9137.8|9135|9137.7|9134.9|9138.4|9135.6|9137.4|9134.6|40
1644000290000|2022-02-04 18:44:50|9137.9|9135.1|9138.4|9135.6|9139.4|9136.6|9137.9|9135.1|11
1644000300000|2022-02-04 18:45:00|9138.9|9136.1|9140.4|9137.6|9141.4|9138.6|9138.4|9135.6|40
1644000310000|2022-02-04 18:45:10|9140.6|9137.8|9139.4|9136.6|9140.9|9138.1|9139.1|9136.3|17
1644000320000|2022-02-04 18:45:20|9138.5|9135.7|9136.4|9133.6|9138.5|9135.7|9136.4|9133.6|41
1644000330000|2022-02-04 18:45:30|9135.4|9132.6|9136.4|9133.6|9136.4|9133.6|9134.9|9132.1|35
1644000340000|2022-02-04 18:45:40|9136.6|9133.8|9137.4|9134.6|9138.6|9135.8|9136.6|9133.8|51
1644000350000|2022-02-04 18:45:50|9137.8|9135|9142.1|9139.3|9142.6|9139.8|9137.8|9135|39
1644000360000|2022-02-04 18:46:00|9141.7|9138.9|9144.8|9142|9144.8|9142|9141.7|9138.9|69
1644000370000|2022-02-04 18:46:10|9144.4|9141.6|9144.8|9142|9144.8|9142|9143.6|9140.8|20
1644000380000|2022-02-04 18:46:20|9145.3|9142.5|9144.5|9141.7|9145.3|9142.5|9143.8|9141|22
1644000390000|2022-02-04 18:46:30|9144.8|9142|9145.8|9143|9145.8|9143|9143.8|9141|36
1644000400000|2022-02-04 18:46:40|9145.4|9142.6|9141.8|9139|9145.4|9142.6|9141.1|9138.3|62
1644000410000|2022-02-04 18:46:50|9142.1|9139.3|9143.8|9141|9144.1|9141.3|9142.1|9139.3|12
1644000420000|2022-02-04 18:47:00|9144.8|9142|9143.1|9140.3|9144.8|9142|9142.8|9140|23
1644000430000|2022-02-04 18:47:10|9142.8|9140|9142.8|9140|9143.8|9141|9142.8|9140|22
1644000440000|2022-02-04 18:47:20|9142.6|9139.8|9144.8|9142|9145.1|9142.3|9142.6|9139.8|32
1644000450000|2022-02-04 18:47:30|9144.6|9141.8|9144.8|9142|9144.8|9142|9143.1|9140.3|18
1644000460000|2022-02-04 18:47:40|9145.3|9142.5|9145.6|9142.8|9146.1|9143.3|9145.1|9142.3|26
1644000470000|2022-02-04 18:47:50|9145.8|9143|9145.1|9142.3|9145.8|9143|9144.8|9142|4
1644000480000|2022-02-04 18:48:00|9145.3|9142.5|9145.6|9142.8|9146.1|9143.3|9145.1|9142.3|29
1644000490000|2022-02-04 18:48:10|9145.8|9143|9146.1|9143.3|9146.1|9143.3|9145.1|9142.3|19
1644000500000|2022-02-04 18:48:20|9145.8|9143|9143.1|9140.3|9145.8|9143|9143.1|9140.3|40
1644000510000|2022-02-04 18:48:30|9142.8|9140|9142.4|9139.6|9143.1|9140.3|9140.7|9137.9|49
1644000520000|2022-02-04 18:48:40|9142.2|9139.4|9142.4|9139.6|9144.1|9141.3|9141.7|9138.9|42
1644000530000|2022-02-04 18:48:50|9143.1|9140.3|9144.4|9141.6|9144.8|9142|9143.1|9140.3|9
1644000540000|2022-02-04 18:49:00|9143.4|9140.6|9147.8|9145|9148.8|9146|9143.4|9140.6|167
1644000550000|2022-02-04 18:49:10|9148.3|9145.5|9147.8|9145|9148.8|9146|9147.5|9144.7|46
1644000560000|2022-02-04 18:49:20|9147.5|9144.7|9146.5|9143.7|9147.5|9144.7|9146.5|9143.7|18
1644000570000|2022-02-04 18:49:30|9146.8|9144|9145.8|9143|9147|9144.2|9145.5|9142.7|31
1644000580000|2022-02-04 18:49:40|9146.1|9143.3|9145.5|9142.7|9146.5|9143.7|9145.5|9142.7|16
1644000590000|2022-02-04 18:49:50|9146|9143.2|9146.5|9143.7|9146.5|9143.7|9146|9143.2|12
1644000600000|2022-02-04 18:50:00|9147|9144.2|9150.7|9147.9|9150.7|9147.9|9147|9144.2|215
1644000610000|2022-02-04 18:50:10|9151|9148.2|9151.2|9148.4|9151.7|9148.9|9150.7|9147.9|34
1644000620000|2022-02-04 18:50:20|9151|9148.2|9150.2|9147.4|9151.2|9148.4|9150|9147.2|8
1644000630000|2022-02-04 18:50:30|9150|9147.2|9151.2|9148.4|9152|9149.2|9150|9147.2|32
1644000640000|2022-02-04 18:50:40|9151.5|9148.7|9150.2|9147.4|9152|9149.2|9150.2|9147.4|14
1644000650000|2022-02-04 18:50:50|9151|9148.2|9146.8|9144|9151.2|9148.4|9145.5|9142.7|55
1644000660000|2022-02-04 18:51:00|9147|9144.2|9146.8|9144|9147|9144.2|9145.8|9143|81
1644000670000|2022-02-04 18:51:10|9147|9144.2|9146.8|9144|9148.5|9145.7|9146.8|9144|22
1644000680000|2022-02-04 18:51:20|9146.3|9143.5|9147.8|9145|9147.8|9145|9146.3|9143.5|12
1644000690000|2022-02-04 18:51:30|9148.5|9145.7|9149.5|9146.7|9149.5|9146.7|9148|9145.2|19
1644000700000|2022-02-04 18:51:40|9149.2|9146.4|9150.5|9147.7|9150.8|9148|9148.5|9145.7|25
1644000710000|2022-02-04 18:51:50|9150.8|9148|9150.8|9148|9150.8|9148|9149.5|9146.7|30
1644000720000|2022-02-04 18:52:00|9151|9148.2|9150.3|9147.5|9151|9148.2|9149.8|9147|26
1644000730000|2022-02-04 18:52:10|9150.1|9147.3|9150.5|9147.7|9151.1|9148.3|9150.1|9147.3|4
1644000740000|2022-02-04 18:52:20|9150.8|9148|9151.8|9149|9152.1|9149.3|9150.5|9147.7|16
1644000750000|2022-02-04 18:52:30|9151.5|9148.7|9150.6|9147.8|9153.5|9150.7|9150.1|9147.3|86
1644000760000|2022-02-04 18:52:40|9150.8|9148|9152.3|9149.5|9152.5|9149.7|9150.1|9147.3|35
1644000770000|2022-02-04 18:52:50|9152.5|9149.7|9156.7|9153.9|9157|9154.2|9152.3|9149.5|152
1644000780000|2022-02-04 18:53:00|9157|9154.2|9156.2|9153.4|9157.2|9154.4|9155.5|9152.7|29
1644000790000|2022-02-04 18:53:10|9155.2|9152.4|9153.2|9150.4|9155.5|9152.7|9153.2|9150.4|66
1644000800000|2022-02-04 18:53:20|9152.7|9149.9|9153.7|9150.9|9154|9151.2|9152.5|9149.7|22
1644000810000|2022-02-04 18:53:30|9154|9151.2|9154.2|9151.4|9154.2|9151.4|9153.5|9150.7|17
1644000820000|2022-02-04 18:53:40|9154|9151.2|9155.5|9152.7|9156.5|9153.7|9153.5|9150.7|78
1644000830000|2022-02-04 18:53:50|9155|9152.2|9155.5|9152.7|9155.5|9152.7|9153.8|9151|62
1644000840000|2022-02-04 18:54:00|9156.2|9153.4|9154.8|9152|9156.2|9153.4|9153.5|9150.7|62
1644000850000|2022-02-04 18:54:10|9154.5|9151.7|9151.6|9148.8|9154.8|9152|9151.6|9148.8|36
1644000860000|2022-02-04 18:54:20|9151.8|9149|9151.6|9148.8|9152.8|9150|9151.1|9148.3|15
1644000870000|2022-02-04 18:54:30|9151.8|9149|9152.8|9150|9153.5|9150.7|9151.3|9148.5|41
1644000880000|2022-02-04 18:54:40|9152.5|9149.7|9155.3|9152.5|9155.8|9153|9152.5|9149.7|33
1644000890000|2022-02-04 18:54:50|9155|9152.2|9154.8|9152|9155.5|9152.7|9154.6|9151.8|5
1644000900000|2022-02-04 18:55:00|9155.1|9152.3|9155.8|9153|9157.8|9155|9155.1|9152.3|108
1644000910000|2022-02-04 18:55:10|9156.3|9153.5|9153.6|9150.8|9156.3|9153.5|9153.1|9150.3|43
1644000920000|2022-02-04 18:55:20|9153.1|9150.3|9152.1|9149.3|9153.1|9150.3|9152.1|9149.3|31
1644000930000|2022-02-04 18:55:30|9151.8|9149|9148.3|9145.5|9152.1|9149.3|9148.3|9145.5|79
1644000940000|2022-02-04 18:55:40|9149.3|9146.5|9147.6|9144.8|9149.3|9146.5|9147.3|9144.5|18
1644000950000|2022-02-04 18:55:50|9147.8|9145|9147.6|9144.8|9148.1|9145.3|9147.1|9144.3|42
1644000960000|2022-02-04 18:56:00|9147.1|9144.3|9145.6|9142.8|9147.3|9144.5|9145.6|9142.8|61
1644000970000|2022-02-04 18:56:10|9144.6|9141.8|9145.6|9142.8|9146.3|9143.5|9144.6|9141.8|71
1644000980000|2022-02-04 18:56:20|9145.8|9143|9146.6|9143.8|9146.6|9143.8|9145.8|9143|9
1644000990000|2022-02-04 18:56:30|9146.3|9143.5|9146.6|9143.8|9147.6|9144.8|9146.3|9143.5|33
1644001000000|2022-02-04 18:56:40|||||||||15
1644001010000|2022-02-04 18:56:50|9145.6|9142.8|9145.6|9142.8|9148.8|9146|9144.9|9142.1|156
1644001020000|2022-02-04 18:57:00|9145.1|9142.3|9144.9|9142.1|9145.9|9143.1|9144.9|9142.1|51
1644001030000|2022-02-04 18:57:10|9145.3|9142.5|9145.1|9142.3|9145.6|9142.8|9144.9|9142.1|32
1644001040000|2022-02-04 18:57:20|9144.9|9142.1|9144.9|9142.1|9145.6|9142.8|9144.6|9141.8|13
1644001050000|2022-02-04 18:57:30|||||||||9
1644001060000|2022-02-04 18:57:40|9145.2|9142.4|9144.9|9142.1|9145.2|9142.4|9144.9|9142.1|10
1644001070000|2022-02-04 18:57:50|9145.2|9142.4|9146.9|9144.1|9146.9|9144.1|9144.9|9142.1|31
1644001080000|2022-02-04 18:58:00|9147.2|9144.4|9146.7|9143.9|9147.6|9144.8|9145.9|9143.1|128
1644001090000|2022-02-04 18:58:10|9146.4|9143.6|9145.2|9142.4|9147.2|9144.4|9145.2|9142.4|36
1644001100000|2022-02-04 18:58:20|9144.9|9142.1|9147.9|9145.1|9149.2|9146.4|9144.9|9142.1|112
1644001110000|2022-02-04 18:58:30|9148.1|9145.3|9149.9|9147.1|9150.4|9147.6|9148.1|9145.3|46
1644001120000|2022-02-04 18:58:40|9149.6|9146.8|9148.9|9146.1|9149.9|9147.1|9147.2|9144.4|80
1644001130000|2022-02-04 18:58:50|9149.1|9146.3|9152.6|9149.8|9152.9|9150.1|9148.9|9146.1|44
1644001140000|2022-02-04 18:59:00|9152.9|9150.1|9153.6|9150.8|9153.6|9150.8|9151.9|9149.1|36
1644001150000|2022-02-04 18:59:10|9153.9|9151.1|9152.9|9150.1|9153.9|9151.1|9152.1|9149.3|38
1644001160000|2022-02-04 18:59:20|9152.6|9149.8|9150.9|9148.1|9152.6|9149.8|9150.9|9148.1|18
1644001170000|2022-02-04 18:59:30|9150.6|9147.8|9151.9|9149.1|9151.9|9149.1|9149.9|9147.1|20
1644001180000|2022-02-04 18:59:40|9152.2|9149.4|9149.2|9146.4|9152.6|9149.8|9148.4|9145.6|207
1644001190000|2022-02-04 18:59:50|9149.4|9146.6|9149.9|9147.1|9151.2|9148.4|9149.2|9146.4|137
1644001200000|2022-02-04 19:00:00|9150.2|9147.4|9156.8|9154|9157|9154.2|9149.9|9147.1|289
1644001210000|2022-02-04 19:00:10|9156.3|9153.5|9151.3|9148.5|9156.8|9154|9151.1|9148.3|175
1644001220000|2022-02-04 19:00:20|9151.5|9148.7|9149.6|9146.8|9152.3|9149.5|9148.6|9145.8|76
1644001230000|2022-02-04 19:00:30|9149|9146.2|9144.6|9141.8|9149.3|9146.5|9144.6|9141.8|65
1644001240000|2022-02-04 19:00:40|9144.3|9141.5|9142.9|9140.1|9145.6|9142.8|9142.6|9139.8|104
1644001250000|2022-02-04 19:00:50|9142.4|9139.6|9142.9|9140.1|9144.9|9142.1|9142.4|9139.6|74
1644001260000|2022-02-04 19:01:00|9143.9|9141.1|9143.6|9140.8|9145.8|9143|9141.9|9139.1|307
1644001270000|2022-02-04 19:01:10|9144.3|9141.5|9145.3|9142.5|9145.3|9142.5|9143.6|9140.8|25
1644001280000|2022-02-04 19:01:20|9144.6|9141.8|9144.6|9141.8|9146.3|9143.5|9143.9|9141.1|55
1644001290000|2022-02-04 19:01:30|9144.3|9141.5|9144.1|9141.3|9144.6|9141.8|9143.6|9140.8|51
1644001300000|2022-02-04 19:01:40|9143.9|9141.1|9142.4|9139.6|9143.9|9141.1|9140.2|9137.4|48
1644001310000|2022-02-04 19:01:50|9142.9|9140.1|9142.7|9139.9|9143.6|9140.8|9141.2|9138.4|85
1644001320000|2022-02-04 19:02:00|9142.9|9140.1|9142.9|9140.1|9144.9|9142.1|9142.2|9139.4|86
1644001330000|2022-02-04 19:02:10|9143.2|9140.4|9140.7|9137.9|9143.9|9141.1|9140.7|9137.9|37
1644001340000|2022-02-04 19:02:20|9140.9|9138.1|9141.9|9139.1|9141.9|9139.1|9140.2|9137.4|14
1644001350000|2022-02-04 19:02:30|9141.2|9138.4|9142.4|9139.6|9142.9|9140.1|9139.9|9137.1|72
1644001360000|2022-02-04 19:02:40|9142.6|9139.8|9143.9|9141.1|9144.1|9141.3|9142.4|9139.6|14
1644001370000|2022-02-04 19:02:50|9143.4|9140.6|9142.9|9140.1|9145.4|9142.6|9141.7|9138.9|173
1644001380000|2022-02-04 19:03:00|9143.2|9140.4|9140.7|9137.9|9144.4|9141.6|9140.3|9137.5|204
1644001390000|2022-02-04 19:03:10|9141|9138.2|9143|9140.2|9143|9140.2|9140.7|9137.9|17
1644001400000|2022-02-04 19:03:20|9143.2|9140.4|9141|9138.2|9143.2|9140.4|9141|9138.2|20
1644001410000|2022-02-04 19:03:30|9141.7|9138.9|9136.5|9133.7|9141.7|9138.9|9136.3|9133.5|146
1644001420000|2022-02-04 19:03:40|9136.7|9133.9|9136.3|9133.5|9137.3|9134.5|9135.3|9132.5|36
1644001430000|2022-02-04 19:03:50|9136|9133.2|9139|9136.2|9139|9136.2|9136|9133.2|32
1644001440000|2022-02-04 19:04:00|9139.3|9136.5|9140|9137.2|9140.3|9137.5|9139|9136.2|42
1644001450000|2022-02-04 19:04:10|9139.7|9136.9|9139|9136.2|9140|9137.2|9138.7|9135.9|56
1644001460000|2022-02-04 19:04:20|9139.7|9136.9|9141.4|9138.6|9142.4|9139.6|9139.7|9136.9|60
1644001470000|2022-02-04 19:04:30|9141.7|9138.9|9139|9136.2|9141.7|9138.9|9138|9135.2|63
1644001480000|2022-02-04 19:04:40|9138.5|9135.7|9137|9134.2|9138.7|9135.9|9137|9134.2|16
1644001490000|2022-02-04 19:04:50|9136.8|9134|9132.3|9129.5|9137|9134.2|9132.3|9129.5|60
1644001500000|2022-02-04 19:05:00|9131.8|9129|9136|9133.2|9136.8|9134|9129.5|9126.7|208
1644001510000|2022-02-04 19:05:10|9137|9134.2|9137.8|9135|9138.3|9135.5|9137|9134.2|58
1644001520000|2022-02-04 19:05:20|9138|9135.2|9137.3|9134.5|9139|9136.2|9136.3|9133.5|51
1644001530000|2022-02-04 19:05:30|9136.8|9134|9135.5|9132.7|9137|9134.2|9134.5|9131.7|40
1644001540000|2022-02-04 19:05:40|9134.5|9131.7|9137.3|9134.5|9137.5|9134.7|9134.5|9131.7|62
1644001550000|2022-02-04 19:05:50|9137.5|9134.7|9137.5|9134.7|9138.5|9135.7|9137.3|9134.5|42
1644001560000|2022-02-04 19:06:00|9137.8|9135|9139.8|9137|9140.8|9138|9137.5|9134.7|111
1644001570000|2022-02-04 19:06:10|9140.5|9137.7|9140.8|9138|9141.1|9138.3|9138.8|9136|73
1644001580000|2022-02-04 19:06:20|9141.1|9138.3|9142.3|9139.5|9145|9142.2|9141.1|9138.3|139
1644001590000|2022-02-04 19:06:30|9142.5|9139.7|9143|9140.2|9143.3|9140.5|9142.3|9139.5|40
1644001600000|2022-02-04 19:06:40|9142.5|9139.7|9144.2|9141.4|9144.2|9141.4|9141.2|9138.4|43
1644001610000|2022-02-04 19:06:50|9144|9141.2|9143.2|9140.4|9145|9142.2|9143|9140.2|19
1644001620000|2022-02-04 19:07:00|9143.5|9140.7|9148.4|9145.6|9148.7|9145.9|9143.5|9140.7|89
1644001630000|2022-02-04 19:07:10|9148.7|9145.9|9149.1|9146.3|9149.4|9146.6|9147.4|9144.6|93
1644001640000|2022-02-04 19:07:20|9148.7|9145.9|9149.8|9147|9150.4|9147.6|9148.4|9145.6|76
1644001650000|2022-02-04 19:07:30|9150.1|9147.3|9149.8|9147|9150.3|9147.5|9149.4|9146.6|68
1644001660000|2022-02-04 19:07:40|9150.1|9147.3|9153.4|9150.6|9153.4|9150.6|9150.1|9147.3|62
1644001670000|2022-02-04 19:07:50|9153.1|9150.3|9154.4|9151.6|9155.1|9152.3|9153.1|9150.3|55
1644001680000|2022-02-04 19:08:00|9155.1|9152.3|9157.1|9154.3|9158.8|9156|9154.4|9151.6|117
1644001690000|2022-02-04 19:08:10|9156.8|9154|9156.1|9153.3|9158.6|9155.8|9156.1|9153.3|55
1644001700000|2022-02-04 19:08:20|9156.6|9153.8|9156.1|9153.3|9157.8|9155|9155.8|9153|42
1644001710000|2022-02-04 19:08:30|9156.4|9153.6|9153.8|9151|9156.6|9153.8|9153.6|9150.8|57
1644001720000|2022-02-04 19:08:40|9153.6|9150.8|9152.4|9149.6|9154.4|9151.6|9152.4|9149.6|37
1644001730000|2022-02-04 19:08:50|9152.1|9149.3|9153.8|9151|9154.1|9151.3|9152.1|9149.3|24
1644001740000|2022-02-04 19:09:00|9154.1|9151.3|9153.8|9151|9154.8|9152|9152.1|9149.3|45
1644001750000|2022-02-04 19:09:10|9153.1|9150.3|9154.4|9151.6|9154.4|9151.6|9152.4|9149.6|58
1644001760000|2022-02-04 19:09:20|9154.1|9151.3|9152.4|9149.6|9154.1|9151.3|9152.4|9149.6|8
1644001770000|2022-02-04 19:09:30|9152.7|9149.9|9152.4|9149.6|9152.7|9149.9|9150.4|9147.6|55
1644001780000|2022-02-04 19:09:40|9152.2|9149.4|9152.1|9149.3|9152.8|9150|9151.8|9149|47
1644001790000|2022-02-04 19:09:50|9150.9|9148.1|9151.1|9148.3|9151.1|9148.3|9149.4|9146.6|49
1644001800000|2022-02-04 19:10:00|9151.4|9148.6|9152.4|9149.6|9154.1|9151.3|9151.4|9148.6|31
1644001810000|2022-02-04 19:10:10|9151.9|9149.1|9150.4|9147.6|9152.1|9149.3|9150.1|9147.3|15
1644001820000|2022-02-04 19:10:20|9149.7|9146.9|9148.7|9145.9|9151.4|9148.6|9148.7|9145.9|57
1644001830000|2022-02-04 19:10:30|9148.2|9145.4|9149|9146.2|9149.7|9146.9|9148|9145.2|126
1644001840000|2022-02-04 19:10:40|9148.5|9145.7|9149.7|9146.9|9150.2|9147.4|9148.2|9145.4|53
1644001850000|2022-02-04 19:10:50|9149.2|9146.4|9148.9|9146.1|9150|9147.2|9148.9|9146.1|15
1644001860000|2022-02-04 19:11:00|9149.4|9146.6|9149.9|9147.1|9149.9|9147.1|9148.9|9146.1|71
1644001870000|2022-02-04 19:11:10|9152.7|9149.9|9150.7|9147.9|9154.7|9151.9|9150.7|9147.9|43
1644001880000|2022-02-04 19:11:20|9150.4|9147.6|9147.2|9144.4|9150.7|9147.9|9147.2|9144.4|96
1644001890000|2022-02-04 19:11:30|9147.9|9145.1|9145.2|9142.4|9147.9|9145.1|9144.9|9142.1|22
1644001900000|2022-02-04 19:11:40|9145.4|9142.6|9146.4|9143.6|9146.9|9144.1|9145.2|9142.4|83
1644001910000|2022-02-04 19:11:50|9146.7|9143.9|9148.9|9146.1|9148.9|9146.1|9146.2|9143.4|25
1644001920000|2022-02-04 19:12:00|9149.2|9146.4|9150.2|9147.4|9152.4|9149.6|9148.9|9146.1|65
1644001930000|2022-02-04 19:12:10|9150.4|9147.6|9148.9|9146.1|9150.4|9147.6|9148.9|9146.1|40
1644001940000|2022-02-04 19:12:20|9148.5|9145.7|9147.9|9145.1|9148.9|9146.1|9147.4|9144.6|16
1644001950000|2022-02-04 19:12:30|9148.2|9145.4|9151.7|9148.9|9152.1|9149.3|9147.2|9144.4|62
1644001960000|2022-02-04 19:12:40|9151.4|9148.6|9151.4|9148.6|9151.7|9148.9|9150.7|9147.9|23
1644001970000|2022-02-04 19:12:50|9151.2|9148.4|9150.4|9147.6|9151.4|9148.6|9149.7|9146.9|13
1644001980000|2022-02-04 19:13:00|9150.7|9147.9|9150.4|9147.6|9151.7|9148.9|9149.7|9146.9|36
1644001990000|2022-02-04 19:13:10|9151.7|9148.9|9152.4|9149.6|9152.4|9149.6|9151.2|9148.4|33
1644002000000|2022-02-04 19:13:20|9152.2|9149.4|9150.4|9147.6|9152.2|9149.4|9149.4|9146.6|82
1644002010000|2022-02-04 19:13:30|9150.2|9147.4|9147.9|9145.1|9150.2|9147.4|9147.9|9145.1|28
1644002020000|2022-02-04 19:13:40|9147.2|9144.4|9146.2|9143.4|9147.9|9145.1|9146.2|9143.4|93
1644002030000|2022-02-04 19:13:50|9145.7|9142.9|9145.7|9142.9|9146.7|9143.9|9145.5|9142.7|55
1644002040000|2022-02-04 19:14:00|9145.9|9143.1|9146.5|9143.7|9146.9|9144.1|9144.5|9141.7|28
1644002050000|2022-02-04 19:14:10|9146.8|9144|9146.5|9143.7|9147.2|9144.4|9145|9142.2|31
1644002060000|2022-02-04 19:14:20|9146.3|9143.5|9145.5|9142.7|9146.5|9143.7|9144.5|9141.7|39
1644002070000|2022-02-04 19:14:30|9144.6|9141.8|9142.5|9139.7|9144.6|9141.8|9141.5|9138.7|241
1644002080000|2022-02-04 19:14:40|9142.1|9139.3|9142.5|9139.7|9143.5|9140.7|9141.7|9138.9|44
1644002090000|2022-02-04 19:14:50|9142.9|9140.1|9145.2|9142.4|9145.2|9142.4|9142.5|9139.7|10
1644002100000|2022-02-04 19:15:00|9144.7|9141.9|9145.5|9142.7|9146.2|9143.4|9144.2|9141.4|35
1644002110000|2022-02-04 19:15:10|9145.2|9142.4|9144.7|9141.9|9145.5|9142.7|9144.2|9141.4|29
1644002120000|2022-02-04 19:15:20|9144.5|9141.7|9143.2|9140.4|9145.5|9142.7|9143.2|9140.4|53
1644002130000|2022-02-04 19:15:30|9143.5|9140.7|9144.2|9141.4|9144.5|9141.7|9142.5|9139.7|42
1644002140000|2022-02-04 19:15:40|9143.8|9141|9141.7|9138.9|9143.8|9141|9140.5|9137.7|84
1644002150000|2022-02-04 19:15:50|9141.5|9138.7|9143.8|9141|9143.8|9141|9141.5|9138.7|45
1644002160000|2022-02-04 19:16:00|9142.5|9139.7|9140.8|9138|9142.5|9139.7|9138.8|9136|113
1644002170000|2022-02-04 19:16:10|9141|9138.2|9139|9136.2|9141.8|9139|9137.3|9134.5|83
1644002180000|2022-02-04 19:16:20|9138.8|9136|9142.3|9139.5|9142.8|9140|9138.8|9136|223
1644002190000|2022-02-04 19:16:30|9141.8|9139|9141.3|9138.5|9141.8|9139|9139|9136.2|59
1644002200000|2022-02-04 19:16:40|9141.5|9138.7|9140|9137.2|9141.8|9139|9139.8|9137|42
1644002210000|2022-02-04 19:16:50|9140.3|9137.5|9140|9137.2|9142.3|9139.5|9140|9137.2|74
1644002220000|2022-02-04 19:17:00|9140.5|9137.7|9140.6|9137.8|9142.5|9139.7|9140|9137.2|46
1644002230000|2022-02-04 19:17:10|9140.3|9137.5|9140.3|9137.5|9141.3|9138.5|9139.8|9137|34
1644002240000|2022-02-04 19:17:20|9139.6|9136.8|9137.6|9134.8|9142|9139.2|9137.6|9134.8|123
1644002250000|2022-02-04 19:17:30|9137.8|9135|9136.9|9134.1|9138.3|9135.5|9136.6|9133.8|85
1644002260000|2022-02-04 19:17:40|9137.2|9134.4|9137.6|9134.8|9137.9|9135.1|9135.9|9133.1|133
1644002270000|2022-02-04 19:17:50|9136.9|9134.1|9137.6|9134.8|9138.1|9135.3|9136.2|9133.4|84
1644002280000|2022-02-04 19:18:00|9137.9|9135.1|9139.9|9137.1|9139.9|9137.1|9137.2|9134.4|205
1644002290000|2022-02-04 19:18:10|9139.6|9136.8|9134.7|9131.9|9139.6|9136.8|9134.4|9131.6|195
1644002300000|2022-02-04 19:18:20|9134.9|9132.1|9133.2|9130.4|9134.9|9132.1|9132.7|9129.9|129
1644002310000|2022-02-04 19:18:30|9133.4|9130.6|9136.2|9133.4|9136.2|9133.4|9132.2|9129.4|192
1644002320000|2022-02-04 19:18:40|9136.4|9133.6|9136.9|9134.1|9137.4|9134.6|9136.2|9133.4|50
1644002330000|2022-02-04 19:18:50|9136.7|9133.9|9137.7|9134.9|9137.9|9135.1|9135.9|9133.1|36
1644002340000|2022-02-04 19:19:00|9137.9|9135.1|9138.9|9136.1|9139.9|9137.1|9137.9|9135.1|76
1644002350000|2022-02-04 19:19:10|9138.4|9135.6|9138.2|9135.4|9138.9|9136.1|9138.2|9135.4|93
1644002360000|2022-02-04 19:19:20|9138.4|9135.6|9141.4|9138.6|9141.4|9138.6|9138.4|9135.6|81
1644002370000|2022-02-04 19:19:30|9140.9|9138.1|9143.1|9140.3|9143.2|9140.4|9140.4|9137.6|51
1644002380000|2022-02-04 19:19:40|9142.6|9139.8|9142.4|9139.6|9143.9|9141.1|9142.4|9139.6|37
1644002390000|2022-02-04 19:19:50|9142.6|9139.8|9140.1|9137.3|9142.6|9139.8|9140.1|9137.3|48
1644002400000|2022-02-04 19:20:00|9140.4|9137.6|9138.7|9135.9|9141.1|9138.3|9137.4|9134.6|108
1644002410000|2022-02-04 19:20:10|9138.9|9136.1|9138.4|9135.6|9139.9|9137.1|9136.4|9133.6|67
1644002420000|2022-02-04 19:20:20|9138.2|9135.4|9137.4|9134.6|9138.4|9135.6|9136|9133.2|129
1644002430000|2022-02-04 19:20:30|9137.1|9134.3|9136.4|9133.6|9137.4|9134.6|9136|9133.2|73
1644002440000|2022-02-04 19:20:40|9136.7|9133.9|9136.2|9133.4|9138.4|9135.6|9134.7|9131.9|135
1644002450000|2022-02-04 19:20:50|9136.4|9133.6|9137.2|9134.4|9138.4|9135.6|9135.4|9132.6|98
1644002460000|2022-02-04 19:21:00|9136.7|9133.9|9138|9135.2|9139.7|9136.9|9136|9133.2|307
1644002470000|2022-02-04 19:21:10|9137.7|9134.9|9133.5|9130.7|9138.3|9135.5|9133.5|9130.7|597
1644002480000|2022-02-04 19:21:20|9132.8|9130|9135.8|9133|9138.5|9135.7|9132.8|9130|149
1644002490000|2022-02-04 19:21:30|9135.5|9132.7|9139.3|9136.5|9140.5|9137.7|9134.8|9132|163
1644002500000|2022-02-04 19:21:40|9139.5|9136.7|9137.3|9134.5|9141.3|9138.5|9137.3|9134.5|176
1644002510000|2022-02-04 19:21:50|9137.7|9134.9|9138.3|9135.5|9141|9138.2|9137.7|9134.9|109
1644002520000|2022-02-04 19:22:00|9138|9135.2|9138.3|9135.5|9139.3|9136.5|9136.3|9133.5|121
1644002530000|2022-02-04 19:22:10|9138.5|9135.7|9140.3|9137.5|9140.3|9137.5|9137.3|9134.5|92
1644002540000|2022-02-04 19:22:20|9141|9138.2|9139.3|9136.5|9141|9138.2|9137.8|9135|68
1644002550000|2022-02-04 19:22:30|9139|9136.2|9137.5|9134.7|9139|9136.2|9137|9134.2|82
1644002560000|2022-02-04 19:22:40|9138.3|9135.5|9138.8|9136|9139.3|9136.5|9137.3|9134.5|157
1644002570000|2022-02-04 19:22:50|9139|9136.2|9138.3|9135.5|9139.3|9136.5|9137.5|9134.7|129
1644002580000|2022-02-04 19:23:00|9138.5|9135.7|9134.1|9131.3|9141.5|9138.7|9134.1|9131.3|530
1644002590000|2022-02-04 19:23:10|9133.7|9130.9|9135.7|9132.9|9138.1|9135.3|9132.7|9129.9|232
1644002600000|2022-02-04 19:23:20|9135.9|9133.1|9137.9|9135.1|9137.9|9135.1|9135.4|9132.6|53
1644002610000|2022-02-04 19:23:30|9137.7|9134.9|9137.9|9135.1|9138.4|9135.6|9136.4|9133.6|54
1644002620000|2022-02-04 19:23:40|9137.7|9134.9|9137.9|9135.1|9138.4|9135.6|9134.7|9131.9|96
1644002630000|2022-02-04 19:23:50|9138.1|9135.3|9137.4|9134.6|9138.7|9135.9|9137.4|9134.6|55
1644002640000|2022-02-04 19:24:00|9136.4|9133.6|9135.2|9132.4|9137.7|9134.9|9134.7|9131.9|108
1644002650000|2022-02-04 19:24:10|9135.4|9132.6|9129.6|9126.8|9135.4|9132.6|9129.4|9126.6|139
1644002660000|2022-02-04 19:24:20|9129.4|9126.6|9128.9|9126.1|9129.6|9126.8|9128.4|9125.6|126
1644002670000|2022-02-04 19:24:30|9129.4|9126.6|9130.6|9127.8|9130.9|9128.1|9128.9|9126.1|80
1644002680000|2022-02-04 19:24:40|9130.4|9127.6|9130.6|9127.8|9131.6|9128.8|9129.9|9127.1|90
1644002690000|2022-02-04 19:24:50|9130.1|9127.3|9130.6|9127.8|9132.1|9129.3|9129.6|9126.8|72
1644002700000|2022-02-04 19:25:00|9130.9|9128.1|9130.6|9127.8|9132.6|9129.8|9129.9|9127.1|159
1644002710000|2022-02-04 19:25:10|9131.6|9128.8|9126.6|9123.8|9131.9|9129.1|9123.2|9120.4|438
1644002720000|2022-02-04 19:25:20|9128.1|9125.3|9127.6|9124.8|9130.6|9127.8|9127.6|9124.8|181
1644002730000|2022-02-04 19:25:30|9127.2|9124.4|9126.1|9123.3|9127.2|9124.4|9123.9|9121.1|203
1644002740000|2022-02-04 19:25:40|9125.6|9122.8|9128.1|9125.3|9129.4|9126.6|9125.6|9122.8|102
1644002750000|2022-02-04 19:25:50|9127.9|9125.1|9120.9|9118.1|9128.4|9125.6|9119.2|9116.4|413
1644002760000|2022-02-04 19:26:00|9119.9|9117.1|9116.5|9113.7|9119.9|9117.1|9115.5|9112.7|354
1644002770000|2022-02-04 19:26:10|9117.2|9114.4|9119.5|9116.7|9119.5|9116.7|9116.5|9113.7|173
1644002780000|2022-02-04 19:26:20|9119.2|9116.4|9114.3|9111.5|9119.5|9116.7|9114|9111.2|102
1644002790000|2022-02-04 19:26:30|9114|9111.2|9114.8|9112|9114.8|9112|9108.5|9105.7|397
1644002800000|2022-02-04 19:26:40|9114.5|9111.7|9115.5|9112.7|9116.2|9113.4|9113.5|9110.7|72
1644002810000|2022-02-04 19:26:50|9115.2|9112.4|9115.5|9112.7|9117.2|9114.4|9114.2|9111.4|81
1644002820000|2022-02-04 19:27:00|9116.2|9113.4|9122.9|9120.1|9124.2|9121.4|9113.5|9110.7|280
1644002830000|2022-02-04 19:27:10|9122.5|9119.7|9124.6|9121.8|9124.6|9121.8|9120.7|9117.9|166
1644002840000|2022-02-04 19:27:20|9124.1|9121.3|9122.9|9120.1|9125.9|9123.1|9122.9|9120.1|99
1644002850000|2022-02-04 19:27:30|9122.2|9119.4|9118.9|9116.1|9122.6|9119.8|9116.2|9113.4|106
1644002860000|2022-02-04 19:27:40|9119.2|9116.4|9126.6|9123.8|9129.1|9126.3|9118.9|9116.1|361
1644002870000|2022-02-04 19:27:50|9126.8|9124|9130|9127.2|9130.2|9127.4|9123.1|9120.3|989
1644002880000|2022-02-04 19:28:00|9129.7|9126.9|9132.4|9129.6|9138|9135.2|9129|9126.2|1146
1644002890000|2022-02-04 19:28:10|9131.7|9128.9|9127.4|9124.6|9132.4|9129.6|9126.8|9124|607
1644002900000|2022-02-04 19:28:20|9126.4|9123.6|9118.4|9115.6|9126.4|9123.6|9118.4|9115.6|754
1644002910000|2022-02-04 19:28:30|9117.4|9114.6|9118.4|9115.6|9119.4|9116.6|9117.4|9114.6|432
1644002920000|2022-02-04 19:28:40|9117.9|9115.1|9114.8|9112|9119.4|9116.6|9113.8|9111|792
1644002930000|2022-02-04 19:28:50|9114.5|9111.7|9116.8|9114|9117.3|9114.5|9113.1|9110.3|524
1644002940000|2022-02-04 19:29:00|9117.1|9114.3|9118.1|9115.3|9119.3|9116.5|9113.1|9110.3|479
1644002950000|2022-02-04 19:29:10|9118.8|9116|9120.1|9117.3|9121.1|9118.3|9117.1|9114.3|391
1644002960000|2022-02-04 19:29:20|9119.1|9116.3|9121.8|9119|9122.5|9119.7|9118.1|9115.3|398
1644002970000|2022-02-04 19:29:30|9121.5|9118.7|9121.1|9118.3|9122.5|9119.7|9119.5|9116.7|366
1644002980000|2022-02-04 19:29:40|9120.8|9118|9120.5|9117.7|9121.1|9118.3|9118.1|9115.3|338
1644002990000|2022-02-04 19:29:50|9120.1|9117.3|9121.1|9118.3|9122.1|9119.3|9118.6|9115.8|441
1644003000000|2022-02-04 19:30:00|9120.8|9118|9116.6|9113.8|9121.1|9118.3|9115.1|9112.3|323
1644003010000|2022-02-04 19:30:10|9116.8|9114|9116.9|9114.1|9119.6|9116.8|9115.1|9112.3|253
1644003020000|2022-02-04 19:30:20|9116.7|9113.9|9116.9|9114.1|9118.6|9115.8|9115.9|9113.1|96
1644003030000|2022-02-04 19:30:30|9117.2|9114.4|9120.6|9117.8|9120.9|9118.1|9117.2|9114.4|90
1644003040000|2022-02-04 19:30:40|9119.9|9117.1|9115.9|9113.1|9120.2|9117.4|9115.6|9112.8|274
1644003050000|2022-02-04 19:30:50|9115.6|9112.8|9107.5|9104.7|9115.6|9112.8|9107.5|9104.7|267
1644003060000|2022-02-04 19:31:00|9107.7|9104.9|9101.2|9098.4|9108.7|9105.9|9097.7|9094.9|355
1644003070000|2022-02-04 19:31:10|9101|9098.2|9098.5|9095.7|9101.2|9098.4|9097.5|9094.7|170
1644003080000|2022-02-04 19:31:20|9098.7|9095.9|9094.6|9091.8|9099.7|9096.9|9094.6|9091.8|413
1644003090000|2022-02-04 19:31:30|9093.5|9090.7|9092.7|9089.9|9093.7|9090.9|9091|9088.2|329
1644003100000|2022-02-04 19:31:40|9092|9089.2|9091.7|9088.9|9092.7|9089.9|9090|9087.2|84
1644003110000|2022-02-04 19:31:50|9091.2|9088.4|9093.5|9090.7|9093.7|9090.9|9091|9088.2|36
1644003120000|2022-02-04 19:32:00|9094.2|9091.4|9098.5|9095.7|9098.5|9095.7|9093.5|9090.7|104
1644003130000|2022-02-04 19:32:10|9098|9095.2|9101.5|9098.7|9102.2|9099.4|9097.5|9094.7|61
1644003140000|2022-02-04 19:32:20|9101.2|9098.4|9100.5|9097.7|9101.2|9098.4|9099.5|9096.7|48
1644003150000|2022-02-04 19:32:30|9100.2|9097.4|9099.7|9096.9|9100.5|9097.7|9097.5|9094.7|63
1644003160000|2022-02-04 19:32:40|9100.2|9097.4|9101|9098.2|9102|9099.2|9098.7|9095.9|129
1644003170000|2022-02-04 19:32:50|9101.5|9098.7|9101.5|9098.7|9102|9099.2|9101|9098.2|42
1644003180000|2022-02-04 19:33:00|9101.2|9098.4|9105.2|9102.4|9106.5|9103.7|9101.2|9098.4|236
1644003190000|2022-02-04 19:33:10|9104.7|9101.9|9104.2|9101.4|9105.2|9102.4|9103.4|9100.6|49
1644003200000|2022-02-04 19:33:20|9103.7|9100.9|9101.9|9099.1|9104.2|9101.4|9101.2|9098.4|76
1644003210000|2022-02-04 19:33:30|9102.2|9099.4|9100.9|9098.1|9102.2|9099.4|9099.4|9096.6|55
1644003220000|2022-02-04 19:33:40|9100.6|9097.8|9101.9|9099.1|9102.6|9099.8|9100.6|9097.8|20
1644003230000|2022-02-04 19:33:50|9102.9|9100.1|9104.9|9102.1|9105.4|9102.6|9101.9|9099.1|30
1644003240000|2022-02-04 19:34:00|9104.2|9101.4|9107.4|9104.6|9107.9|9105.1|9104.2|9101.4|88
1644003250000|2022-02-04 19:34:10|9107.2|9104.4|9109.2|9106.4|9109.6|9106.8|9106.9|9104.1|50
1644003260000|2022-02-04 19:34:20|9108.9|9106.1|9107.9|9105.1|9109.2|9106.4|9107.2|9104.4|73
1644003270000|2022-02-04 19:34:30|9107.7|9104.9|9108.2|9105.4|9108.2|9105.4|9107.2|9104.4|20
1644003280000|2022-02-04 19:34:40|9107.9|9105.1|9106.4|9103.6|9107.9|9105.1|9105.2|9102.4|35
1644003290000|2022-02-04 19:34:50|9106.9|9104.1|9105|9102.2|9107.4|9104.6|9104.2|9101.4|103
1644003300000|2022-02-04 19:35:00|9104.7|9101.9|9104.7|9101.9|9105|9102.2|9104|9101.2|21
1644003310000|2022-02-04 19:35:10|9105|9102.2|9101|9098.2|9105|9102.2|9101|9098.2|146
1644003320000|2022-02-04 19:35:20|9100.7|9097.9|9102.7|9099.9|9102.7|9099.9|9099.7|9096.9|22
1644003330000|2022-02-04 19:35:30|9103|9100.2|9106.7|9103.9|9106.7|9103.9|9102.7|9099.9|53
1644003340000|2022-02-04 19:35:40|9106.2|9103.4|9104|9101.2|9106.7|9103.9|9104|9101.2|32
1644003350000|2022-02-04 19:35:50|9103.7|9100.9|9104.7|9101.9|9105|9102.2|9103.7|9100.9|24
1644003360000|2022-02-04 19:36:00|9104.5|9101.7|9104.4|9101.6|9105|9102.2|9104|9101.2|28
1644003370000|2022-02-04 19:36:10|9104.2|9101.4|9104|9101.2|9105|9102.2|9103.5|9100.7|177
1644003380000|2022-02-04 19:36:20|9104.7|9101.9|9101.7|9098.9|9105|9102.2|9101.7|9098.9|54
1644003390000|2022-02-04 19:36:30|9101|9098.2|9102.7|9099.9|9102.7|9099.9|9100|9097.2|52
1644003400000|2022-02-04 19:36:40|9102.4|9099.6|9101.7|9098.9|9103.7|9100.9|9101.7|9098.9|64
1644003410000|2022-02-04 19:36:50|9101.2|9098.4|9100.2|9097.4|9101.7|9098.9|9099.3|9096.5|77
1644003420000|2022-02-04 19:37:00|9100|9097.2|9103.2|9100.4|9103.4|9100.6|9099.7|9096.9|90
1644003430000|2022-02-04 19:37:10|9103|9100.2|9102.2|9099.4|9103.4|9100.6|9101.4|9098.6|35
1644003440000|2022-02-04 19:37:20|9102|9099.2|9103|9100.2|9103|9100.2|9101.7|9098.9|31
1644003450000|2022-02-04 19:37:30|9103.2|9100.4|9108.4|9105.6|9108.4|9105.6|9103.2|9100.4|90
1644003460000|2022-02-04 19:37:40|9108.7|9105.9|9110.7|9107.9|9111.2|9108.4|9108.4|9105.6|50
1644003470000|2022-02-04 19:37:50|9110.4|9107.6|9111.4|9108.6|9111.4|9108.6|9110.4|9107.6|29
1644003480000|2022-02-04 19:38:00|9111.7|9108.9|9111.7|9108.9|9114.4|9111.6|9111.7|9108.9|65
1644003490000|2022-02-04 19:38:10|9112.2|9109.4|9112.9|9110.1|9112.9|9110.1|9111.7|9108.9|42
1644003500000|2022-02-04 19:38:20|9113.1|9110.3|9115.7|9112.9|9116.4|9113.6|9112.9|9110.1|114
1644003510000|2022-02-04 19:38:30|9115.4|9112.6|9114.4|9111.6|9115.4|9112.6|9113.7|9110.9|22
1644003520000|2022-02-04 19:38:40|9114.2|9111.4|9114.4|9111.6|9114.4|9111.6|9113.4|9110.6|21
1644003530000|2022-02-04 19:38:50|9114.1|9111.3|9114.2|9111.4|9116.4|9113.6|9114|9111.2|71
1644003540000|2022-02-04 19:39:00|9114.4|9111.6|9113.7|9110.9|9115.4|9112.6|9113.7|9110.9|35
1644003550000|2022-02-04 19:39:10|9114.4|9111.6|9115|9112.2|9115|9112.2|9113.7|9110.9|15
1644003560000|2022-02-04 19:39:20|9115.7|9112.9|9116.7|9113.9|9116.7|9113.9|9115.7|9112.9|27
1644003570000|2022-02-04 19:39:30|9117.4|9114.6|9115.7|9112.9|9117.4|9114.6|9115.7|9112.9|33
1644003580000|2022-02-04 19:39:40|9115.9|9113.1|9114|9111.2|9115.9|9113.1|9113.7|9110.9|29
1644003590000|2022-02-04 19:39:50|9114.2|9111.4|9115|9112.2|9115.7|9112.9|9113.7|9110.9|27
1644003600000|2022-02-04 19:40:00|9114.7|9111.9|9113.7|9110.9|9115.7|9112.9|9113.7|9110.9|64
1644003610000|2022-02-04 19:40:10|9114.7|9111.9|9114|9111.2|9115.7|9112.9|9113.7|9110.9|30
1644003620000|2022-02-04 19:40:20|9113.7|9110.9|9113.4|9110.6|9114|9111.2|9112.7|9109.9|18
1644003630000|2022-02-04 19:40:30|9113|9110.2|9112.7|9109.9|9113|9110.2|9111|9108.2|65
1644003640000|2022-02-04 19:40:40|9112.3|9109.5|9112|9109.2|9113.2|9110.4|9112|9109.2|18
1644003650000|2022-02-04 19:40:50|9112.5|9109.7|9115.7|9112.9|9115.7|9112.9|9112|9109.2|39
1644003660000|2022-02-04 19:41:00|9116|9113.2|9115.7|9112.9|9116|9113.2|9114.7|9111.9|24
1644003670000|2022-02-04 19:41:10|9115.2|9112.4|9115|9112.2|9115.7|9112.9|9114.7|9111.9|15
1644003680000|2022-02-04 19:41:20|9115.2|9112.4|9114|9111.2|9115.7|9112.9|9114|9111.2|22
1644003690000|2022-02-04 19:41:30|9115.7|9112.9|9118|9115.2|9118|9115.2|9115.7|9112.9|32
1644003700000|2022-02-04 19:41:40|9118.4|9115.6|9116|9113.2|9118.4|9115.6|9115.3|9112.5|23
1644003710000|2022-02-04 19:41:50|9115.7|9112.9|9115|9112.2|9115.7|9112.9|9113.3|9110.5|13
1644003720000|2022-02-04 19:42:00|9115.3|9112.5|9115|9112.2|9115.7|9112.9|9114.7|9111.9|18
1644003730000|2022-02-04 19:42:10|9114.5|9111.7|9114|9111.2|9114.7|9111.9|9112.5|9109.7|104
1644003740000|2022-02-04 19:42:20|9114.3|9111.5|9113.5|9110.7|9114.3|9111.5|9113.5|9110.7|38
1644003750000|2022-02-04 19:42:30|9113.2|9110.4|9110.2|9107.4|9113.2|9110.4|9110.2|9107.4|33
1644003760000|2022-02-04 19:42:40|9109.2|9106.4|9110|9107.2|9111|9108.2|9109.2|9106.4|24
1644003770000|2022-02-04 19:42:50|9110.2|9107.4|9110|9107.2|9110.7|9107.9|9109|9106.2|36
1644003780000|2022-02-04 19:43:00|9109|9106.2|9109|9106.2|9109.2|9106.4|9107.2|9104.4|39
1644003790000|2022-02-04 19:43:10|9108.7|9105.9|9109|9106.2|9109.2|9106.4|9108.5|9105.7|10
1644003800000|2022-02-04 19:43:20|9109.2|9106.4|9111|9108.2|9111.7|9108.9|9109.2|9106.4|19
1644003810000|2022-02-04 19:43:30|9111.2|9108.4|9111|9108.2|9111.2|9108.4|9111|9108.2|1
1644003820000|2022-02-04 19:43:40|9111.5|9108.7|9110|9107.2|9111.5|9108.7|9110|9107.2|7
1644003830000|2022-02-04 19:43:50|9110.2|9107.4|9107.2|9104.4|9110.2|9107.4|9106.8|9104|507
1644003840000|2022-02-04 19:44:00|9107.5|9104.7|9107.2|9104.4|9107.7|9104.9|9106.8|9104|14
1644003850000|2022-02-04 19:44:10|9107|9104.2|9114.4|9111.6|9114.4|9111.6|9106.8|9102.3|174
1644003860000|2022-02-04 19:44:20|9113.9|9111.1|9114.4|9111.6|9114.6|9111.8|9113.4|9110.6|8
1644003870000|2022-02-04 19:44:30|9114.1|9111.3|9114.4|9111.6|9114.7|9111.9|9113.4|9110.6|31
1644003880000|2022-02-04 19:44:40|9114.7|9111.9|9116.4|9113.6|9116.4|9113.6|9113.7|9110.9|17
1644003890000|2022-02-04 19:44:50|9116.9|9114.1|9117.2|9114.4|9117.2|9114.4|9116.4|9113.6|5
1644003900000|2022-02-04 19:45:00|9117|9114.2|9117.4|9114.6|9117.4|9114.6|9116.4|9113.6|17
1644003910000|2022-02-04 19:45:10|9118.4|9115.6|9116.4|9113.6|9118.4|9115.6|9116.4|9113.6|32
1644003920000|2022-02-04 19:45:20|9116.1|9113.3|9117.9|9115.1|9118.1|9115.3|9116.1|9113.3|20
1644003930000|2022-02-04 19:45:30|9117.6|9114.8|9116.4|9113.6|9118.1|9115.3|9116.4|9113.6|74
1644003940000|2022-02-04 19:45:40|9116.8|9114|9117.1|9114.3|9117.6|9114.8|9116.1|9113.3|26
1644003950000|2022-02-04 19:45:50|9116.9|9114.1|9116.6|9113.8|9117.1|9114.3|9116.1|9113.3|3
1644003960000|2022-02-04 19:46:00|9116.4|9113.6|9117.8|9115|9117.8|9115|9115.4|9112.6|66
1644003970000|2022-02-04 19:46:10|9118.1|9115.3|9117.8|9115|9118.6|9115.8|9117.8|9115|37
1644003980000|2022-02-04 19:46:20|9117.3|9114.5|9117.8|9115|9117.8|9115|9116.1|9113.3|19
1644003990000|2022-02-04 19:46:30|9117.6|9114.8|9116.8|9114|9117.8|9115|9116.8|9114|5
1644004000000|2022-02-04 19:46:40|9117.3|9114.5|9117.8|9115|9118|9115.2|9117.3|9114.5|7
1644004010000|2022-02-04 19:46:50|9117.1|9114.3|9117.3|9114.5|9118.3|9115.5|9116.8|9114|12
1644004020000|2022-02-04 19:47:00|9117.1|9114.3|9117.8|9115|9118.5|9115.7|9117.1|9114.3|11
1644004030000|2022-02-04 19:47:10|9118.5|9115.7|9116.8|9114|9118.5|9115.7|9116.8|9114|20
1644004040000|2022-02-04 19:47:20|9118.1|9115.3|9118.1|9115.3|9118.8|9116|9118.1|9115.3|37
1644004050000|2022-02-04 19:47:30|9118.3|9115.5|9118.6|9115.8|9118.8|9116|9118.1|9115.3|1
1644004060000|2022-02-04 19:47:40|9118.8|9116|9121.3|9118.5|9121.3|9118.5|9118.1|9115.3|24
1644004070000|2022-02-04 19:47:50|9121.5|9118.7|9120.5|9117.7|9122.8|9120|9120.1|9117.3|35
1644004080000|2022-02-04 19:48:00|9120.8|9118|9124.8|9122|9125.1|9122.3|9120.6|9117.8|43
1644004090000|2022-02-04 19:48:10|9124.3|9121.5|9124.1|9121.3|9124.8|9122|9124.1|9121.3|22
1644004100000|2022-02-04 19:48:20|9124.5|9121.7|9125.1|9122.3|9125.8|9123|9124.1|9121.3|42
1644004110000|2022-02-04 19:48:30|9125.3|9122.5|9125.8|9123|9126.1|9123.3|9125.3|9122.5|4
1644004120000|2022-02-04 19:48:40|9125.6|9122.8|9124.1|9121.3|9125.8|9123|9124.1|9121.3|22
1644004130000|2022-02-04 19:48:50|9123.8|9121|9124.1|9121.3|9124.1|9121.3|9123.8|9121|12
1644004140000|2022-02-04 19:49:00|9124.5|9121.7|9126.1|9123.3|9126.8|9124|9124.5|9121.7|19
1644004150000|2022-02-04 19:49:10|9126.6|9123.8|9127.8|9125|9127.8|9125|9126.6|9123.8|25
1644004160000|2022-02-04 19:49:20|9127.6|9124.8|9129.6|9126.8|9129.8|9127|9127.6|9124.8|63
1644004170000|2022-02-04 19:49:30|9129.8|9127|9129.8|9127|9129.8|9127|9128.8|9126|9
1644004180000|2022-02-04 19:49:40|9130.1|9127.3|9131.1|9128.3|9131.1|9128.3|9130.1|9127.3|122
1644004190000|2022-02-04 19:49:50|9132.1|9129.3|9131.8|9129|9133.1|9130.3|9131.1|9128.3|53
1644004200000|2022-02-04 19:50:00|9131.4|9128.6|9127.4|9124.6|9131.4|9128.6|9126.4|9123.6|50
1644004210000|2022-02-04 19:50:10|9128.1|9125.3|9128.1|9125.3|9128.4|9125.6|9127.4|9124.6|23
1644004220000|2022-02-04 19:50:20|9127.7|9124.9|9127.9|9125.1|9128.4|9125.6|9127.4|9124.6|5
1644004230000|2022-02-04 19:50:30|9128.2|9125.4|9128.4|9125.6|9128.7|9125.9|9127.4|9124.6|6
1644004240000|2022-02-04 19:50:40|9127.7|9124.9|9126.7|9123.9|9128.4|9125.6|9126.7|9123.9|3
1644004250000|2022-02-04 19:50:50|9126.4|9123.6|9126.4|9123.6|9126.7|9123.9|9126.4|9123.6|2
1644004260000|2022-02-04 19:51:00|9126.2|9123.4|9126.4|9123.6|9126.7|9123.9|9125.1|9122.3|30
1644004270000|2022-02-04 19:51:10|9126.6|9123.8|9125.6|9122.8|9127.6|9124.8|9125.6|9122.8|10
1644004280000|2022-02-04 19:51:20|9125.9|9123.1|9125.6|9122.8|9126.4|9123.6|9125.6|9122.8|10
1644004290000|2022-02-04 19:51:30|9126.1|9123.3|9126.4|9123.6|9126.4|9123.6|9125.6|9122.8|41
1644004300000|2022-02-04 19:51:40|9125.9|9123.1|9125.4|9122.6|9125.9|9123.1|9125.4|9122.6|2
1644004310000|2022-02-04 19:51:50|9125.6|9122.8|9124.4|9121.6|9126.4|9123.6|9123.6|9120.8|136
1644004320000|2022-02-04 19:52:00|9125.1|9122.3|9122.6|9119.8|9125.4|9122.6|9122.6|9119.8|20
1644004330000|2022-02-04 19:52:10|9122.1|9119.3|9123.4|9120.6|9123.4|9120.6|9121.6|9118.8|41
1644004340000|2022-02-04 19:52:20|9123.1|9120.3|9124.6|9121.8|9124.6|9121.8|9123.1|9120.3|4
1644004350000|2022-02-04 19:52:30|9124.4|9121.6|9125.4|9122.6|9125.4|9122.6|9124.4|9121.6|7
1644004360000|2022-02-04 19:52:40|9125.1|9122.3|9124.6|9121.8|9125.1|9122.3|9124.6|9121.8|5
1644004370000|2022-02-04 19:52:50|9125.4|9122.6|9126.1|9123.3|9126.4|9123.6|9125.4|9122.6|10
1644004380000|2022-02-04 19:53:00|9125.6|9122.8|9126.4|9123.6|9126.6|9123.8|9125.1|9122.3|10
1644004390000|2022-02-04 19:53:10|9126.1|9123.3|9127.4|9124.6|9127.6|9124.8|9125.6|9122.8|35
1644004400000|2022-02-04 19:53:20|9128.4|9125.6|9129.4|9126.6|9129.4|9126.6|9128.4|9125.6|8
1644004410000|2022-02-04 19:53:30|9128.4|9125.6|9127.4|9124.6|9128.4|9125.6|9127.4|9124.6|12
1644004420000|2022-02-04 19:53:40|9128.1|9125.3|9127.1|9124.3|9128.4|9125.6|9126.6|9123.8|15
1644004430000|2022-02-04 19:53:50|9126.6|9123.8|9125.4|9122.6|9126.6|9123.8|9125.1|9122.3|9
1644004440000|2022-02-04 19:54:00|9125.6|9122.8|9125.1|9122.3|9125.6|9122.8|9124.6|9121.8|3
1644004450000|2022-02-04 19:54:10|9125.4|9122.6|9126.4|9123.6|9127.4|9124.6|9124.6|9121.8|33
1644004460000|2022-02-04 19:54:20|9126.1|9123.3|9126.6|9123.8|9126.6|9123.8|9125.6|9122.8|8
1644004470000|2022-02-04 19:54:30|9126.1|9123.3|9125.6|9122.8|9126.4|9123.6|9125.6|9122.8|6
1644004480000|2022-02-04 19:54:40|9126.6|9123.8|9130.9|9128.1|9130.9|9128.1|9126.6|9123.8|24
1644004490000|2022-02-04 19:54:50|9131.1|9128.3|9130.4|9127.6|9131.1|9128.3|9130.1|9127.3|9
1644004500000|2022-02-04 19:55:00|9129.4|9126.6|9129.4|9126.6|9129.6|9126.8|9129.4|9126.6|5
1644004510000|2022-02-04 19:55:10|9129.9|9127.1|9129.4|9126.6|9131.4|9128.6|9129.4|9126.6|15
1644004520000|2022-02-04 19:55:20|9129.8|9127|9128.4|9125.6|9130.1|9127.3|9128.4|9125.6|13
1644004530000|2022-02-04 19:55:30|9128.6|9125.8|9128.3|9125.5|9128.8|9126|9128.1|9125.3|7
1644004540000|2022-02-04 19:55:40|9127.9|9125.1|9129.1|9126.3|9129.3|9126.5|9127.9|9125.1|9
1644004550000|2022-02-04 19:55:50|9129.3|9126.5|9125.3|9122.5|9129.3|9126.5|9125.3|9122.5|83
1644004560000|2022-02-04 19:56:00|9126.1|9123.3|9125.3|9122.5|9126.3|9123.5|9125.3|9122.5|5
1644004570000|2022-02-04 19:56:10|9125.1|9122.3|9124.1|9121.3|9125.3|9122.5|9123.3|9120.5|24
1644004580000|2022-02-04 19:56:20|9124.3|9121.5|9123.3|9120.5|9124.3|9121.5|9122.6|9119.8|37
1644004590000|2022-02-04 19:56:30|9123.6|9120.8|9124.3|9121.5|9124.3|9121.5|9123.3|9120.5|6
1644004600000|2022-02-04 19:56:40|9124.8|9122|9124.3|9121.5|9125.3|9122.5|9124.3|9121.5|4
1644004610000|2022-02-04 19:56:50|||||||||2
1644004620000|2022-02-04 19:57:00|9125.1|9122.3|9125.6|9122.8|9125.6|9122.8|9124.3|9121.5|22
1644004630000|2022-02-04 19:57:10|9125.3|9122.5|9125.3|9122.5|9126.1|9123.3|9125.3|9122.5|1
1644004640000|2022-02-04 19:57:20|9124.8|9122|9125.3|9122.5|9125.3|9122.5|9124.3|9121.5|10
1644004650000|2022-02-04 19:57:30|9124.8|9122|9124.8|9122|9125.3|9122.5|9124.8|9122|9
1644004660000|2022-02-04 19:57:40|9125.1|9122.3|9124.3|9121.5|9125.3|9122.5|9124.3|9121.5|4
1644004670000|2022-02-04 19:57:50|9124.8|9122|9125.3|9122.5|9125.3|9122.5|9124.8|9122|4
1644004680000|2022-02-04 19:58:00|9125.1|9122.3|9127.3|9124.5|9127.9|9125|9125.1|9122.3|72
1644004690000|2022-02-04 19:58:10|9127.1|9124.3|9126.3|9123.5|9127.1|9124.3|9126.3|9123.5|5
1644004700000|2022-02-04 19:58:20|9126.8|9124|9128.8|9126|9129.3|9126.5|9126.8|9124|7
1644004710000|2022-02-04 19:58:30|9128.6|9125.8|9128.6|9125.8|9129.1|9126.3|9128.3|9125.5|3
1644004720000|2022-02-04 19:58:40|9128.8|9126|9128.3|9125.5|9128.8|9126|9127.6|9124.8|9
1644004730000|2022-02-04 19:58:50|9128.1|9125.3|9127.3|9124.5|9128.1|9125.3|9127.3|9124.5|3
1644004740000|2022-02-04 19:59:00|9126.8|9124|9127.1|9124.3|9127.3|9124.5|9126.8|9124|5
1644004750000|2022-02-04 19:59:10|9126.9|9124.1|9128.1|9125.3|9128.6|9125.8|9126.6|9123.8|4
1644004760000|2022-02-04 19:59:20|9127.9|9125.1|9128.3|9125.5|9128.3|9125.5|9127.6|9124.8|4
1644004770000|2022-02-04 19:59:30|9128.1|9125.3|9127.3|9124.5|9128.1|9125.3|9127.3|9124.5|2
1644004780000|2022-02-04 19:59:40|9128.3|9125.5|9128.1|9125.3|9128.3|9125.5|9127.9|9125.1|16
1644004790000|2022-02-04 19:59:50|9128.3|9125.5|9129.8|9127|9130.1|9127.3|9128.3|9125.5|16
1644004800000|2022-02-04 20:00:00|9129.6|9126.8|9129.1|9126.3|9130.3|9127.5|9128.6|9125.8|20
1644004810000|2022-02-04 20:00:10|9128.8|9126|9130.6|9127.8|9130.6|9127.8|9128.8|9126|16
1644004820000|2022-02-04 20:00:20|9130.8|9128|9130.6|9127.8|9132.3|9129.5|9130.6|9127.8|16
1644004830000|2022-02-04 20:00:30|9130.3|9127.5|9131.1|9128.3|9131.3|9128.5|9130.3|9127.5|2
1644004840000|2022-02-04 20:00:40|9131.3|9128.5|9131.1|9128.3|9131.3|9128.5|9131.1|9128.3|2
1644004850000|2022-02-04 20:00:50|9131.3|9128.5|9129.3|9126.5|9131.3|9128.5|9128.3|9125.5|16
1644004860000|2022-02-04 20:01:00|9129|9126.2|9127.3|9124.5|9129|9126.2|9127.3|9124.5|12
1644004870000|2022-02-04 20:01:10|9126.8|9124|9126.6|9123.8|9127.3|9124.5|9126.3|9123.5|13
1644004880000|2022-02-04 20:01:20|9126.8|9124|9126.8|9124|9127.3|9124.5|9126.6|9123.8|6
1644004890000|2022-02-04 20:01:30|9127|9124.2|9127|9124.2|9127.3|9124.5|9127|9124.2|4
1644004900000|2022-02-04 20:01:40|9126.8|9124|9125.3|9122.5|9126.8|9124|9125.3|9122.5|8
1644004910000|2022-02-04 20:01:50|9125|9122.2|9124.8|9122|9125|9122.2|9124.3|9121.5|8
1644004920000|2022-02-04 20:02:00|9125|9122.2|9119.3|9116.5|9125|9122.2|9119.3|9116.5|54
1644004930000|2022-02-04 20:02:10|9119|9116.2|9117.3|9114.5|9119.3|9116.5|9117.3|9114.5|45
1644004940000|2022-02-04 20:02:20|9118.3|9115.5|9118.3|9115.5|9119.3|9116.5|9118.3|9115.5|19
1644004950000|2022-02-04 20:02:30|9118.1|9115.3|9118.3|9115.5|9118.3|9115.5|9117.6|9114.8|7
1644004960000|2022-02-04 20:02:40|9118.6|9115.8|9119.3|9116.5|9119.3|9116.5|9118.6|9115.8|12
1644004970000|2022-02-04 20:02:50|9118.9|9116.1|9118.1|9115.3|9119|9116.2|9118.1|9115.3|9
1644004980000|2022-02-04 20:03:00|9117.6|9114.8|9117.3|9114.5|9118.3|9115.5|9115.6|9112.8|193
1644004990000|2022-02-04 20:03:10|9115.6|9112.8|9116.6|9113.8|9116.9|9114.1|9115.6|9112.8|184
1644005000000|2022-02-04 20:03:20|9116.9|9114.1|9115.9|9113.1|9116.9|9114.1|9115.9|9113.1|6
1644005010000|2022-02-04 20:03:30|9115.6|9112.8|9116.1|9113.3|9116.9|9114.1|9115.6|9112.8|9
1644005020000|2022-02-04 20:03:40|9115.9|9113.1|9114.8|9112|9116.6|9113.8|9113.6|9110.8|47
1644005030000|2022-02-04 20:03:50|9114.6|9111.8|9115.3|9112.5|9115.6|9112.8|9114.3|9111.5|26
1644005040000|2022-02-04 20:04:00|9115.5|9112.7|9117.3|9114.5|9117.3|9114.5|9115.3|9112.5|27
1644005050000|2022-02-04 20:04:10|9116.1|9113.3|9111.6|9108.8|9116.3|9113.5|9111.6|9108.8|92
1644005060000|2022-02-04 20:04:20|9112|9109.2|9112.3|9109.5|9112.6|9109.8|9112|9109.2|8
1644005070000|2022-02-04 20:04:30|9112.6|9109.8|9113.3|9110.5|9116|9113.2|9111.6|9108.8|81
1644005080000|2022-02-04 20:04:40|9113.6|9110.8|9116.3|9113.5|9116.3|9113.5|9113.6|9110.8|17
1644005090000|2022-02-04 20:04:50|9116.6|9113.8|9118.3|9115.5|9118.3|9115.5|9116.6|9113.8|11
1644005100000|2022-02-04 20:05:00|9118.5|9115.7|9117.3|9114.5|9119.1|9116.3|9117.3|9114.5|57
1644005110000|2022-02-04 20:05:10|9117|9114.2|9116.3|9113.5|9117.3|9114.5|9116.3|9113.5|6
1644005120000|2022-02-04 20:05:20|9116.6|9113.8|9115.1|9112.3|9116.6|9113.8|9114.3|9111.5|5
1644005130000|2022-02-04 20:05:30|9115.3|9112.5|9115.1|9112.3|9115.6|9112.8|9114.6|9111.8|2
1644005140000|2022-02-04 20:05:40|9115.3|9112.5|9114.6|9111.8|9115.6|9112.8|9114.6|9111.8|5
1644005150000|2022-02-04 20:05:50|9114.3|9111.5|9114|9111.2|9114.3|9111.5|9114|9111.2|4
1644005160000|2022-02-04 20:06:00|||||||||12
1644005170000|2022-02-04 20:06:10|9113.8|9111|9112.6|9109.8|9114|9111.2|9112.6|9109.8|43
1644005180000|2022-02-04 20:06:20|9112.3|9109.5|9112|9109.2|9112.3|9109.5|9112|9109.2|3
1644005190000|2022-02-04 20:06:30|9112.3|9109.5|9109.6|9106.8|9112.3|9109.5|9109.6|9106.8|49
1644005200000|2022-02-04 20:06:40|9109.3|9106.5|9107.3|9104.5|9109.6|9106.8|9106.6|9103.8|74
1644005210000|2022-02-04 20:06:50|9106.6|9103.8|9107.3|9104.5|9107.6|9104.8|9106.6|9103.8|25
1644005220000|2022-02-04 20:07:00|9107.6|9104.8|9107.6|9104.8|9107.6|9104.8|9107.6|9104.8|32
1644005230000|2022-02-04 20:07:10|9107.3|9104.5|9109.6|9106.8|9111.3|9108.5|9107.3|9104.5|35
1644005240000|2022-02-04 20:07:20|9108.9|9106.1|9110.3|9107.5|9111.3|9108.5|9108.9|9106.1|45
1644005250000|2022-02-04 20:07:30|9110.6|9107.8|9111.3|9108.5|9111.6|9108.8|9110.6|9107.8|11
1644005260000|2022-02-04 20:07:40|9111.6|9108.8|9111.1|9108.3|9111.6|9108.8|9110.6|9107.8|5
1644005270000|2022-02-04 20:07:50|9111.3|9108.5|9112.6|9109.8|9112.6|9109.8|9111.3|9108.5|15
1644005280000|2022-02-04 20:08:00|9113|9110.2|9113.6|9110.8|9113.6|9110.8|9113|9110.2|14
1644005290000|2022-02-04 20:08:10|9113|9110.2|9112.6|9109.8|9113.3|9110.5|9112.6|9109.8|17
1644005300000|2022-02-04 20:08:20|9112.8|9110|9114.6|9111.8|9115.3|9112.5|9112.8|9110|10
1644005310000|2022-02-04 20:08:30|9114.9|9112.1|9115.3|9112.5|9115.6|9112.8|9114.9|9112.1|0
1644005320000|2022-02-04 20:08:40|9114.6|9111.8|9115.6|9112.8|9116|9113.2|9114.6|9111.8|20
1644005330000|2022-02-04 20:08:50|9115.3|9112.5|9117|9114.2|9117|9114.2|9115.1|9112.3|12
1644005340000|2022-02-04 20:09:00|9116.8|9114|9119.3|9116.5|9119.3|9116.5|9116.3|9113.5|36
1644005350000|2022-02-04 20:09:10|9119|9116.2|9119.3|9116.5|9119.3|9116.5|9119|9116.2|3
1644005360000|2022-02-04 20:09:20|9119.7|9116.9|9119|9116.2|9119.7|9116.9|9119|9116.2|14
1644005370000|2022-02-04 20:09:30|9119.3|9116.5|9118|9115.2|9119.6|9116.8|9117.3|9114.5|19
1644005380000|2022-02-04 20:09:40|9118.3|9115.5|9117.6|9114.8|9118.3|9115.5|9117.3|9114.5|2
1644005390000|2022-02-04 20:09:50|9117.8|9115|9118.6|9115.8|9119|9116.2|9117.5|9114.7|21
1644005400000|2022-02-04 20:10:00|9118.8|9116|9120.3|9117.5|9120.3|9117.5|9118.3|9115.5|39
1644005410000|2022-02-04 20:10:10|9119.7|9116.9|9119.3|9116.5|9120.3|9117.5|9119.3|9116.5|9
1644005420000|2022-02-04 20:10:20|9119.1|9116.3|9118.1|9115.3|9119.1|9116.3|9117.6|9114.8|9
1644005430000|2022-02-04 20:10:30|9118.3|9115.5|9118.3|9115.5|9119.3|9116.5|9117.6|9114.8|5
1644005440000|2022-02-04 20:10:40|9119.3|9116.5|9118.6|9115.8|9119.6|9116.8|9118.6|9115.8|13
1644005450000|2022-02-04 20:10:50|9118.8|9116|9118.3|9115.5|9119.3|9116.5|9118.3|9115.5|12
1644005460000|2022-02-04 20:11:00|9117.8|9115|9118.3|9115.5|9118.3|9115.5|9116.6|9113.8|32
1644005470000|2022-02-04 20:11:10|9118.1|9115.3|9118.3|9115.5|9118.6|9115.8|9118.1|9115.3|3
1644005480000|2022-02-04 20:11:20|9118.5|9115.7|9120.8|9118|9121|9118.2|9118.5|9115.7|14
1644005490000|2022-02-04 20:11:30|9121|9118.2|9119.8|9117|9121.3|9118.5|9119.6|9116.8|22
1644005500000|2022-02-04 20:11:40|9120.1|9117.3|9119.6|9116.8|9120.3|9117.5|9119.3|9116.5|3
1644005510000|2022-02-04 20:11:50|9120|9117.2|9120.3|9117.5|9120.8|9118|9119.8|9117|8
1644005520000|2022-02-04 20:12:00|9120.6|9117.8|9120.3|9117.5|9120.6|9117.8|9119.6|9116.8|9
1644005530000|2022-02-04 20:12:10|9120.6|9117.8|9119.3|9116.5|9120.6|9117.8|9118.3|9115.5|15
1644005540000|2022-02-04 20:12:20|9120.3|9117.5|9121|9118.2|9121|9118.2|9120.3|9117.5|8
1644005550000|2022-02-04 20:12:30|9120.6|9117.8|9120.6|9117.8|9121.3|9118.5|9120.3|9117.5|12
1644005560000|2022-02-04 20:12:40|9120.8|9118|9121|9118.2|9121.3|9118.5|9120.3|9117.5|12
1644005570000|2022-02-04 20:12:50|9121.3|9118.5|9119.3|9116.5|9121.3|9118.5|9119.3|9116.5|15
1644005580000|2022-02-04 20:13:00|9119|9116.2|9120|9117.2|9120|9117.2|9118.3|9115.5|21
1644005590000|2022-02-04 20:13:10|9119.3|9116.5|9120.3|9117.5|9121.3|9118.5|9119|9116.2|22
1644005600000|2022-02-04 20:13:20|9120.5|9117.7|9119.3|9116.5|9121.3|9118.5|9118.6|9115.8|25
1644005610000|2022-02-04 20:13:30|9118.8|9116|9116.4|9113.6|9119.3|9116.5|9114.3|9111.5|224
1644005620000|2022-02-04 20:13:40|9117.1|9114.3|9115.9|9113.1|9117.1|9114.3|9115.4|9112.6|13
1644005630000|2022-02-04 20:13:50|9115.7|9112.9|9115.4|9112.6|9116.7|9113.9|9114.4|9111.6|19
1644005640000|2022-02-04 20:14:00|9115.1|9112.3|9113.7|9110.9|9115.7|9112.9|9113.7|9110.9|26
1644005650000|2022-02-04 20:14:10|9114.4|9111.6|9113.7|9110.9|9114.7|9111.9|9113.7|9110.9|15
1644005660000|2022-02-04 20:14:20|9113.9|9111.1|9114.2|9111.4|9115.7|9112.9|9113.7|9110.9|12
1644005670000|2022-02-04 20:14:30|9114.4|9111.6|9113.7|9110.9|9114.7|9111.9|9113.7|9110.9|10
1644005680000|2022-02-04 20:14:40|9113.5|9110.7|9114.7|9111.9|9114.7|9111.9|9113.4|9110.6|45
1644005690000|2022-02-04 20:14:50|9115.2|9112.4|9114.7|9111.9|9115.7|9112.9|9114.2|9111.4|8
1644005700000|2022-02-04 20:15:00|9114.9|9112.1|9115.7|9112.9|9116.7|9113.9|9114.9|9112.1|10
1644005710000|2022-02-04 20:15:10|9116|9113.2|9114|9111.2|9116|9113.2|9114|9111.2|2
1644005720000|2022-02-04 20:15:20|9113.7|9110.9|9113.7|9110.9|9113.7|9110.9|9113.7|9110.9|3
1644005730000|2022-02-04 20:15:30|9113.2|9110.4|9113.7|9110.9|9113.7|9110.9|9113.2|9110.4|4
1644005740000|2022-02-04 20:15:40|9113.3|9110.5|9114.7|9111.9|9114.7|9111.9|9113|9110.2|16
1644005750000|2022-02-04 20:15:50|9114.4|9111.6|9113.7|9110.9|9114.4|9111.6|9113.5|9110.7|10
1644005760000|2022-02-04 20:16:00|9113.5|9110.7|9113.4|9110.6|9113.5|9110.7|9111.3|9108.5|89
1644005770000|2022-02-04 20:16:10|9113.6|9110.8|9114.4|9111.6|9114.4|9111.6|9113.4|9110.6|3
1644005780000|2022-02-04 20:16:20|9115.1|9112.3|9116.1|9113.3|9116.4|9113.6|9115.1|9112.3|7
1644005790000|2022-02-04 20:16:30|9116.4|9113.6|9115.9|9113.1|9116.4|9113.6|9115.4|9112.6|4
1644005800000|2022-02-04 20:16:40|9116.1|9113.3|9116.1|9113.3|9116.4|9113.6|9115.9|9113.1|2
1644005810000|2022-02-04 20:16:50|9116.4|9113.6|9116.1|9113.3|9116.4|9113.6|9115.4|9112.6|14
1644005820000|2022-02-04 20:17:00|9115.9|9113.1|9117.1|9114.3|9117.1|9114.3|9115.9|9113.1|13
1644005830000|2022-02-04 20:17:10|9116.9|9114.1|9119.1|9116.3|9119.1|9116.3|9116.9|9114.1|1
1644005840000|2022-02-04 20:17:20|9118.7|9115.9|9117.4|9114.6|9118.7|9115.9|9117.4|9114.6|6
1644005850000|2022-02-04 20:17:30|9117.1|9114.3|9117.1|9114.3|9117.1|9114.3|9116.4|9113.6|8
1644005860000|2022-02-04 20:17:40|9117.4|9114.6|9118.6|9115.8|9119.1|9116.3|9117.1|9114.3|6
1644005870000|2022-02-04 20:17:50|9118.4|9115.6|9119.3|9116.5|9120.1|9117.3|9118.4|9115.6|7
1644005880000|2022-02-04 20:18:00|9119.6|9116.8|9119.1|9116.3|9120.1|9117.3|9119.1|9116.3|9
1644005890000|2022-02-04 20:18:10|9119.6|9116.8|9119.1|9116.3|9120.1|9117.3|9118.1|9115.3|27
1644005900000|2022-02-04 20:18:20|9118.8|9116|9118.1|9115.3|9118.8|9116|9118.1|9115.3|2
1644005910000|2022-02-04 20:18:30|9118.4|9115.6|9118.1|9115.3|9118.4|9115.6|9118.1|9115.3|3
1644005920000|2022-02-04 20:18:40|9117.6|9114.8|9116.6|9113.8|9117.6|9114.8|9116.6|9113.8|3
1644005930000|2022-02-04 20:18:50|9116.1|9113.3|9117.1|9114.3|9117.1|9114.3|9116.1|9113.3|8
1644005940000|2022-02-04 20:19:00|9116.4|9113.6|9113.6|9110.8|9116.4|9113.6|9113.4|9110.6|52
1644005950000|2022-02-04 20:19:10|9113.8|9111|9113.1|9110.3|9114.1|9111.3|9113.1|9110.3|24
1644005960000|2022-02-04 20:19:20|9113.4|9110.6|9112.8|9110|9113.4|9110.6|9112.6|9109.8|2
1644005970000|2022-02-04 20:19:30|9112.6|9109.8|9113.1|9110.3|9113.1|9110.3|9112.6|9109.8|4
1644005980000|2022-02-04 20:19:40|9113.3|9110.5|9113.1|9110.3|9114.4|9111.6|9113.1|9110.3|14
1644005990000|2022-02-04 20:19:50|9112.8|9110|9111.1|9108.3|9112.8|9110|9111.1|9108.3|3
1644006000000|2022-02-04 20:20:00|9110.7|9107.9|9111.6|9108.8|9112.1|9109.3|9110.1|9107.3|18
1644006010000|2022-02-04 20:20:10|9111.8|9109|9112.1|9109.3|9112.1|9109.3|9110.6|9107.8|23
1644006020000|2022-02-04 20:20:20|9111.7|9108.9|9112.1|9109.3|9112.1|9109.3|9111.4|9108.6|5
1644006030000|2022-02-04 20:20:30|9111.9|9109.1|9112.1|9109.3|9112.4|9109.6|9111.9|9109.1|0
1644006040000|2022-02-04 20:20:40|9111.8|9109|9109.1|9106.3|9111.8|9109|9108.9|9106.1|57
1644006050000|2022-02-04 20:20:50|9109.4|9106.6|9110.1|9107.3|9110.1|9107.3|9108.9|9106.1|11
1644006060000|2022-02-04 20:21:00|9110.4|9107.6|9113.1|9110.3|9113.1|9110.3|9110.1|9107.3|64
1644006070000|2022-02-04 20:21:10|9112.9|9110.1|9110.9|9108.1|9114.1|9111.3|9110.6|9107.8|85
1644006080000|2022-02-04 20:21:20|9111.2|9108.4|9112.1|9109.3|9112.4|9109.6|9110.9|9108.1|7
1644006090000|2022-02-04 20:21:30|9111.4|9108.6|9110.4|9107.6|9111.9|9109.1|9109.4|9106.6|26
1644006100000|2022-02-04 20:21:40|9110.1|9107.3|9111.1|9108.3|9111.4|9108.6|9110.1|9107.3|7
1644006110000|2022-02-04 20:21:50|9111.4|9108.6|9111.4|9108.6|9111.4|9108.6|9111.1|9108.3|0
1644006120000|2022-02-04 20:22:00|9110.9|9108.1|9111.4|9108.6|9111.4|9108.6|9110.4|9107.6|10
1644006130000|2022-02-04 20:22:10|9111.1|9108.3|9113.1|9110.3|9113.4|9110.6|9111.1|9108.3|7
1644006140000|2022-02-04 20:22:20|9113.4|9110.6|9115.1|9112.3|9115.1|9112.3|9112.9|9110.1|14
1644006150000|2022-02-04 20:22:30|9115.8|9113|9115.1|9112.3|9115.8|9113|9115.1|9112.3|7
1644006160000|2022-02-04 20:22:40|9114.9|9112.1|9114.1|9111.3|9115.4|9112.6|9114.1|9111.3|6
1644006170000|2022-02-04 20:22:50|9113.4|9110.6|9113.4|9110.6|9114.1|9111.3|9113.1|9110.3|9
1644006180000|2022-02-04 20:23:00|9113.1|9110.3|9113.1|9110.3|9114.1|9111.3|9112.1|9109.3|26
1644006190000|2022-02-04 20:23:10|9112.9|9110.1|9111.4|9108.6|9112.9|9110.1|9110.4|9107.6|29
1644006200000|2022-02-04 20:23:20|9111.1|9108.3|9111.1|9108.3|9111.4|9108.6|9110.4|9107.6|17
1644006210000|2022-02-04 20:23:30|9111.4|9108.6|9111.4|9108.6|9111.4|9108.6|9110.9|9108.1|2
1644006220000|2022-02-04 20:23:40|9111.1|9108.3|9111.4|9108.6|9111.6|9108.8|9110.9|9108.1|7
1644006230000|2022-02-04 20:23:50|9111.2|9108.4|9111.9|9109.1|9111.9|9109.1|9110.4|9107.6|5
1644006240000|2022-02-04 20:24:00|9111.4|9108.6|9111.9|9109.1|9112.4|9109.6|9110.4|9107.6|14
1644006250000|2022-02-04 20:24:10|9111.4|9108.6|9112.4|9109.6|9112.4|9109.6|9111.4|9108.6|2
1644006260000|2022-02-04 20:24:20|9112.1|9109.3|9112.4|9109.6|9112.4|9109.6|9112.1|9109.3|1
1644006270000|2022-02-04 20:24:30|9112.6|9109.8|9114.1|9111.3|9114.1|9111.3|9112.6|9109.8|12
1644006280000|2022-02-04 20:24:40|9114.4|9111.6|9114.4|9111.6|9114.4|9111.6|9114.1|9111.3|0
1644006290000|2022-02-04 20:24:50|9115.1|9112.3|9115.1|9112.3|9115.4|9112.6|9115.1|9112.3|11
1644006300000|2022-02-04 20:25:00|9115.4|9112.6|9116.4|9113.6|9116.4|9113.6|9115.4|9112.6|3
1644006310000|2022-02-04 20:25:10|9115.4|9112.6|9114.4|9111.6|9115.4|9112.6|9113.4|9110.6|37
1644006320000|2022-02-04 20:25:20|9115.1|9112.3|9114.1|9111.3|9115.4|9112.6|9114.1|9111.3|20
1644006330000|2022-02-04 20:25:30|9114.4|9111.6|9114.4|9111.6|9115.1|9112.3|9113.9|9111.1|22
1644006340000|2022-02-04 20:25:40|9115.1|9112.3|9115.4|9112.6|9116.1|9113.3|9115.1|9112.3|8
1644006350000|2022-02-04 20:25:50|9115.9|9113.1|9114.4|9111.6|9115.9|9113.1|9114.4|9111.6|1
1644006360000|2022-02-04 20:26:00|9114.1|9111.3|9114.9|9112.1|9115.1|9112.3|9113.7|9110.9|11
1644006370000|2022-02-04 20:26:10|9115.1|9112.3|9113.6|9110.8|9115.1|9112.3|9113.6|9110.8|2
1644006380000|2022-02-04 20:26:20|9113.4|9110.6|9113.9|9111.1|9114.1|9111.3|9112.4|9109.6|11
1644006390000|2022-02-04 20:26:30|9113.4|9110.6|9114.4|9111.6|9114.4|9111.6|9113.4|9110.6|8
1644006400000|2022-02-04 20:26:40|9113.9|9111.1|9111.4|9108.6|9115.1|9112.3|9111.4|9108.6|121
1644006410000|2022-02-04 20:26:50|9111.9|9109.1|9111.4|9108.6|9112.1|9109.3|9111.4|9108.6|15
1644006420000|2022-02-04 20:27:00|9111.6|9108.8|9114.1|9111.3|9114.4|9111.6|9111.4|9108.6|46
1644006430000|2022-02-04 20:27:10|9113.9|9111.1|9115.1|9112.3|9115.1|9112.3|9113.9|9111.1|22
1644006440000|2022-02-04 20:27:20|9116.1|9113.3|9115.4|9112.6|9116.4|9113.6|9115.1|9112.3|13
1644006450000|2022-02-04 20:27:30|9115.1|9112.3|9115.4|9112.6|9117.4|9114.6|9115.1|9112.3|15
1644006460000|2022-02-04 20:27:40|9116.1|9113.3|9116.1|9113.3|9116.1|9113.3|9115.6|9112.8|11
1644006470000|2022-02-04 20:27:50|9115.9|9113.1|9116.1|9113.3|9116.1|9113.3|9115.9|9113.1|34
1644006480000|2022-02-04 20:28:00|9115.9|9113.1|9116.4|9113.6|9116.4|9113.6|9114.6|9111.8|8
1644006490000|2022-02-04 20:28:10|9116.1|9113.3|9116.4|9113.6|9116.4|9113.6|9115.6|9112.8|7
1644006500000|2022-02-04 20:28:20|9115.9|9113.1|9115.4|9112.6|9116.4|9113.6|9115.4|9112.6|14
1644006510000|2022-02-04 20:28:30|9115.1|9112.3|9114.1|9111.3|9115.1|9112.3|9112.4|9109.6|110
1644006520000|2022-02-04 20:28:40|9114.4|9111.6|9113.1|9110.3|9114.8|9112|9113.1|9110.3|9
1644006530000|2022-02-04 20:28:50|9113.4|9110.6|9113.8|9111|9114.1|9111.3|9113.1|9110.3|12
1644006540000|2022-02-04 20:29:00|9114.1|9111.3|9113.3|9110.5|9114.1|9111.3|9112.8|9110|32
1644006550000|2022-02-04 20:29:10|9113.1|9110.3|9114.3|9111.5|9115.1|9112.3|9112.8|9110|26
1644006560000|2022-02-04 20:29:20|9114.5|9111.7|9118.8|9116|9118.8|9116|9114.5|9111.7|57
1644006570000|2022-02-04 20:29:30|9119.1|9116.3|9118.3|9115.5|9119.3|9116.5|9118.1|9115.3|22
1644006580000|2022-02-04 20:29:40|9118.5|9115.7|9118.8|9116|9119.3|9116.5|9118.1|9115.3|8
1644006590000|2022-02-04 20:29:50|9119.1|9116.3|9119.8|9117|9120.1|9117.3|9118.8|9116|7
1644006600000|2022-02-04 20:30:00|9120.5|9117.7|9124.5|9121.7|9124.8|9122|9120.3|9117.5|68
1644006610000|2022-02-04 20:30:10|9124|9121.2|9123.5|9120.7|9125.2|9122.4|9123.5|9120.7|26
1644006620000|2022-02-04 20:30:20|9123.7|9120.9|9124.5|9121.7|9125.5|9122.7|9123.7|9120.9|29
1644006630000|2022-02-04 20:30:30|9124.8|9122|9125|9122.2|9125.5|9122.7|9124.5|9121.7|15
1644006640000|2022-02-04 20:30:40|9125.2|9122.4|9124.5|9121.7|9125.5|9122.7|9124.5|9121.7|3
1644006650000|2022-02-04 20:30:50|9124.2|9121.4|9125.5|9122.7|9125.5|9122.7|9123.8|9121|16
1644006660000|2022-02-04 20:31:00|9125.3|9122.5|9125.5|9122.7|9125.5|9122.7|9124.1|9121.3|15
1644006670000|2022-02-04 20:31:10|9124.5|9121.7|9125.5|9122.7|9125.5|9122.7|9124.5|9121.7|7
1644006680000|2022-02-04 20:31:20|9125.8|9123|9125.8|9123|9126|9123.2|9125.8|9123|6
1644006690000|2022-02-04 20:31:30|9125.5|9122.7|9125.5|9122.7|9126.2|9123.4|9125.5|9122.7|9
1644006700000|2022-02-04 20:31:40|9125.8|9123|9126.2|9123.4|9126.2|9123.4|9125.5|9122.7|4
1644006710000|2022-02-04 20:31:50|9126.5|9123.7|9126.5|9123.7|9126.8|9124|9125.5|9122.7|17
1644006720000|2022-02-04 20:32:00|||||||||4
1644006730000|2022-02-04 20:32:10|9126.3|9123.5|9126.5|9123.7|9126.5|9123.7|9124.8|9122|25
1644006740000|2022-02-04 20:32:20|9125.8|9123|9125.5|9122.7|9125.8|9123|9125.5|9122.7|2
1644006750000|2022-02-04 20:32:30|9126.1|9123.3|9127.5|9124.7|9127.5|9124.7|9126.1|9123.3|12
1644006760000|2022-02-04 20:32:40|9127.2|9124.4|9128.5|9125.7|9128.5|9125.7|9127.2|9124.4|11
1644006770000|2022-02-04 20:32:50|9129|9126.2|9129.2|9126.4|9129.8|9127|9128.8|9126|33
1644006780000|2022-02-04 20:33:00|9129.5|9126.7|9129.8|9127|9130|9127.2|9129.5|9126.7|4
1644006790000|2022-02-04 20:33:10|||||||||5
1644006800000|2022-02-04 20:33:20|9130.8|9128|9131.5|9128.7|9131.8|9129|9130.8|9128|37
1644006810000|2022-02-04 20:33:30|9131.8|9129|9131.8|9129|9133.5|9130.7|9131.5|9128.7|51
1644006820000|2022-02-04 20:33:40|9132.2|9129.4|9132.5|9129.7|9132.8|9130|9132.2|9129.4|17
1644006830000|2022-02-04 20:33:50|9132.3|9129.5|9131.8|9129|9132.8|9130|9130.8|9128|32
1644006840000|2022-02-04 20:34:00|9131.5|9128.7|9133.5|9130.7|9133.8|9131|9131.5|9128.7|11
1644006850000|2022-02-04 20:34:10|9133.8|9131|9134.5|9131.7|9134.5|9131.7|9133.5|9130.7|7
1644006860000|2022-02-04 20:34:20|9134.3|9131.5|9134.3|9131.5|9134.8|9132|9134|9131.2|24
1644006870000|2022-02-04 20:34:30|9134.5|9131.7|9135.8|9133|9135.8|9133|9134.3|9131.5|33
1644006880000|2022-02-04 20:34:40|9135.2|9132.4|9134.8|9132|9135.2|9132.4|9134.8|9132|13
1644006890000|2022-02-04 20:34:50|9135.3|9132.5|9135.8|9133|9135.8|9133|9134.8|9132|6
1644006900000|2022-02-04 20:35:00|9135.5|9132.7|9134.5|9131.7|9135.5|9132.7|9134.3|9131.5|15
1644006910000|2022-02-04 20:35:10|9134.3|9131.5|9133.8|9131|9134.5|9131.7|9133.8|9131|6
1644006920000|2022-02-04 20:35:20|9133.5|9130.7|9134.5|9131.7|9134.5|9131.7|9133.5|9130.7|94
1644006930000|2022-02-04 20:35:30|9134|9131.2|9133|9130.2|9134.8|9132|9132.8|9130|45
1644006940000|2022-02-04 20:35:40|9132.8|9130|9132.5|9129.7|9133.2|9130.4|9132.5|9129.7|39
1644006950000|2022-02-04 20:35:50|9132.8|9130|9132|9129.2|9132.8|9130|9131.8|9129|11
1644006960000|2022-02-04 20:36:00|9131.8|9129|9133.2|9130.4|9133.5|9130.7|9131.5|9128.7|23
1644006970000|2022-02-04 20:36:10|9133.7|9130.9|9134.2|9131.4|9134.2|9131.4|9132.5|9129.7|34
1644006980000|2022-02-04 20:36:20|9134.5|9131.7|9136.5|9133.7|9136.5|9133.7|9133.5|9130.7|15
1644006990000|2022-02-04 20:36:30|9136.2|9133.4|9135.5|9132.7|9136.8|9134|9135.2|9132.4|19
1644007000000|2022-02-04 20:36:40|9135.7|9132.9|9136.5|9133.7|9136.5|9133.7|9135.5|9132.7|16
1644007010000|2022-02-04 20:36:50|9136.2|9133.4|9136.5|9133.7|9136.5|9133.7|9135.5|9132.7|14
1644007020000|2022-02-04 20:37:00|9135.8|9133|9136|9133.2|9136.5|9133.7|9135.5|9132.7|12
1644007030000|2022-02-04 20:37:10|9135.7|9132.9|9135.5|9132.7|9136.5|9133.7|9135.5|9132.7|4
1644007040000|2022-02-04 20:37:20|9135.8|9133|9135.5|9132.7|9135.8|9133|9135|9132.2|13
1644007050000|2022-02-04 20:37:30|9135.8|9133|9135.5|9132.7|9136.2|9133.4|9135.5|9132.7|5
1644007060000|2022-02-04 20:37:40|9135.8|9133|9136.2|9133.4|9136.2|9133.4|9135.8|9133|3
1644007070000|2022-02-04 20:37:50|9136|9133.2|9136.2|9133.4|9136.2|9133.4|9136|9133.2|1
1644007080000|2022-02-04 20:38:00|9135.8|9133|9135.5|9132.7|9135.8|9133|9135.5|9132.7|18
1644007090000|2022-02-04 20:38:10|9135.2|9132.4|9134.5|9131.7|9135.2|9132.4|9134.5|9131.7|16
1644007100000|2022-02-04 20:38:20|9134.2|9131.4|9134.5|9131.7|9134.5|9131.7|9134.2|9131.4|4
1644007110000|2022-02-04 20:38:30|9134|9131.2|9134.5|9131.7|9134.5|9131.7|9133.5|9130.7|7
1644007130000|2022-02-04 20:38:50|9134.2|9131.4|9134.5|9131.7|9134.5|9131.7|9133.8|9131|6
1644007140000|2022-02-04 20:39:00|9135.5|9132.7|9135.5|9132.7|9135.5|9132.7|9135.5|9132.7|14
1644007150000|2022-02-04 20:39:10|9135.7|9132.9|9136.5|9133.7|9137.2|9134.4|9135.5|9132.7|26
1644007160000|2022-02-04 20:39:20|9136.2|9133.4|9135.5|9132.7|9136.5|9133.7|9134.5|9131.7|30
1644007170000|2022-02-04 20:39:30|9135.2|9132.4|9136.5|9133.7|9136.5|9133.7|9135.2|9132.4|9
1644007180000|2022-02-04 20:39:40|9136|9133.2|9136.2|9133.4|9136.2|9133.4|9134.7|9131.9|12
1644007190000|2022-02-04 20:39:50|9136.5|9133.7|9136|9133.2|9136.5|9133.7|9135.5|9132.7|14
1644007200000|2022-02-04 20:40:00|9135.7|9132.9|9134.5|9131.7|9135.7|9132.9|9133.7|9130.9|21
1644007210000|2022-02-04 20:40:10|9134.7|9131.9|9134.5|9131.7|9135.5|9132.7|9134.2|9131.4|23
1644007220000|2022-02-04 20:40:20|9134.7|9131.9|9134.7|9131.9|9134.7|9131.9|9134.5|9131.7|2
1644007230000|2022-02-04 20:40:30|9135.5|9132.7|9135.5|9132.7|9136|9133.2|9135.5|9132.7|14
1644007240000|2022-02-04 20:40:40|9135.7|9132.9|9134.5|9131.7|9136|9133.2|9134.5|9131.7|23
1644007250000|2022-02-04 20:40:50|9134.7|9131.9|9133.5|9130.7|9134.7|9131.9|9132.7|9129.9|16
1644007260000|2022-02-04 20:41:00|9133.7|9130.9|9134.7|9131.9|9135.5|9132.7|9133.7|9130.9|9
1644007270000|2022-02-04 20:41:10|9134.5|9131.7|9133.7|9130.9|9134.7|9131.9|9133.7|9130.9|6
1644007280000|2022-02-04 20:41:20|9134.2|9131.4|9134.7|9131.9|9134.7|9131.9|9134.2|9131.4|4
1644007290000|2022-02-04 20:41:30|9134.5|9131.7|9134.5|9131.7|9134.7|9131.9|9133.2|9130.4|13
1644007300000|2022-02-04 20:41:40|9134.7|9131.9|9134.7|9131.9|9135.5|9132.7|9134.5|9131.7|11
1644007310000|2022-02-04 20:41:50|9135.2|9132.4|9136.2|9133.4|9136.2|9133.4|9134.7|9131.9|18
1644007320000|2022-02-04 20:42:00|9135.7|9132.9|9134.7|9131.9|9135.7|9132.9|9134.7|9131.9|7
1644007330000|2022-02-04 20:42:10|9135.5|9132.7|9135.5|9132.7|9136|9133.2|9134.7|9131.9|12
1644007340000|2022-02-04 20:42:20|9135.7|9132.9|9134.7|9131.9|9135.7|9132.9|9134.7|9131.9|25
1644007350000|2022-02-04 20:42:30|9134.5|9131.7|9134.5|9131.7|9134.5|9131.7|9134.5|9131.7|4
1644007360000|2022-02-04 20:42:40|9134.7|9131.9|9135.2|9132.4|9135.2|9132.4|9134.5|9131.7|12
1644007370000|2022-02-04 20:42:50|9135.5|9132.7|9134.2|9131.4|9135.5|9132.7|9133.7|9130.9|13
1644007380000|2022-02-04 20:43:00|9134.5|9131.7|9134|9131.2|9134.7|9131.9|9133.7|9130.9|7
1644007390000|2022-02-04 20:43:10|9134.5|9131.7|9135.7|9132.9|9135.7|9132.9|9134.5|9131.7|9
1644007400000|2022-02-04 20:43:20|9136.2|9133.4|9136.2|9133.4|9136.2|9133.4|9135.4|9132.6|38
1644007410000|2022-02-04 20:43:30|9135.7|9132.9|9134.7|9131.9|9135.7|9132.9|9134.7|9131.9|32
1644007420000|2022-02-04 20:43:40|9134|9131.2|9135.4|9132.6|9135.7|9132.9|9134|9131.2|35
1644007430000|2022-02-04 20:43:50|9135.7|9132.9|9137.2|9134.4|9137.2|9134.4|9135.4|9132.6|65
1644007440000|2022-02-04 20:44:00|9137.7|9134.9|9138.7|9135.9|9138.7|9135.9|9137.4|9134.6|45
1644007450000|2022-02-04 20:44:10|9138.4|9135.6|9139.2|9136.4|9139.2|9136.4|9138.2|9135.4|32
1644007460000|2022-02-04 20:44:20|9139.4|9136.6|9136.4|9133.6|9140.9|9138.1|9135.7|9132.9|57
1644007470000|2022-02-04 20:44:30|9136|9133.2|9134.7|9131.9|9136|9133.2|9134.4|9131.6|10
1644007480000|2022-02-04 20:44:40|9135.4|9132.6|9133.4|9130.6|9135.4|9132.6|9132.7|9129.9|25
1644007490000|2022-02-04 20:44:50|9132.7|9129.9|9133.7|9130.9|9133.7|9130.9|9132.7|9129.9|9
1644007500000|2022-02-04 20:45:00|9133.4|9130.6|9131.7|9128.9|9133.4|9130.6|9131.4|9128.6|12
1644007510000|2022-02-04 20:45:10|9131.9|9129.1|9130.4|9127.6|9133.4|9130.6|9130.4|9127.6|25
1644007520000|2022-02-04 20:45:20|9129.7|9126.9|9130.4|9127.6|9130.9|9128.1|9129.7|9126.9|12
1644007530000|2022-02-04 20:45:30|9130.2|9127.4|9129.4|9126.6|9130.4|9127.6|9129.2|9126.4|19
1644007540000|2022-02-04 20:45:40|9129.7|9126.9|9129.4|9126.6|9130.2|9127.4|9129.4|9126.6|8
1644007550000|2022-02-04 20:45:50|9129.7|9126.9|9129.4|9126.6|9129.7|9126.9|9129.2|9126.4|10
1644007560000|2022-02-04 20:46:00|9129|9126.2|9127.7|9124.9|9129|9126.2|9127.4|9124.6|20
1644007570000|2022-02-04 20:46:10|9127.4|9124.6|9129.4|9126.6|9129.7|9126.9|9127.4|9124.6|10
1644007580000|2022-02-04 20:46:20|9129.7|9126.9|9130.7|9127.9|9131.2|9128.4|9129.4|9126.6|13
1644007590000|2022-02-04 20:46:30|9131.2|9128.4|9132.2|9129.4|9132.4|9129.6|9130.7|9127.9|12
1644007600000|2022-02-04 20:46:40|9132.4|9129.6|9132.7|9129.9|9133.4|9130.6|9132.4|9129.6|1
1644007610000|2022-02-04 20:46:50|9132.9|9130.1|9132.4|9129.6|9133.4|9130.6|9132.4|9129.6|13
1644007620000|2022-02-04 20:47:00|9132.9|9130.1|9133.4|9130.6|9133.4|9130.6|9132.7|9129.9|1
1644007630000|2022-02-04 20:47:10|9133.2|9130.4|9132.4|9129.6|9133.2|9130.4|9132.4|9129.6|4
1644007640000|2022-02-04 20:47:20|9132.7|9129.9|9132.4|9129.6|9133.1|9130.3|9132.4|9129.6|9
1644007650000|2022-02-04 20:47:30|9132.7|9129.9|9132.4|9129.6|9132.7|9129.9|9132.2|9129.4|2
1644007660000|2022-02-04 20:47:40|9132.2|9129.4|9132.4|9129.6|9132.4|9129.6|9131.4|9128.6|11
1644007670000|2022-02-04 20:47:50|9132.7|9129.9|9133.1|9130.3|9133.4|9130.6|9132.1|9129.3|19
1644007680000|2022-02-04 20:48:00|9133.4|9130.6|9133.1|9130.3|9133.4|9130.6|9132.4|9129.6|11
1644007690000|2022-02-04 20:48:10|9132.9|9130.1|9131.1|9128.3|9134.1|9131.3|9131.1|9128.3|26
1644007700000|2022-02-04 20:48:20|9131.4|9128.6|9131.4|9128.6|9132.1|9129.3|9130.4|9127.6|13
1644007710000|2022-02-04 20:48:30|9130.9|9128.1|9129.1|9126.3|9131.1|9128.3|9129.1|9126.3|21
1644007720000|2022-02-04 20:48:40|9129.4|9126.6|9127.4|9124.6|9130.9|9128.1|9127.4|9124.6|29
1644007730000|2022-02-04 20:48:50|9127.1|9124.3|9125.4|9122.6|9127.4|9124.6|9125.1|9122.3|15
1644007740000|2022-02-04 20:49:00|9125.9|9123.1|9123.7|9120.9|9125.9|9123.1|9123.7|9120.9|65
1644007750000|2022-02-04 20:49:10|9123.4|9120.6|9123.9|9121.1|9124.4|9121.6|9123.4|9120.6|10
1644007760000|2022-02-04 20:49:20|9123.7|9120.9|9124.4|9121.6|9125.1|9122.3|9122.4|9119.6|67
1644007770000|2022-02-04 20:49:30|9124.1|9121.3|9127.4|9124.6|9127.6|9124.8|9123.4|9120.6|24
1644007780000|2022-02-04 20:49:40|9127.6|9124.8|9127.4|9124.6|9129.4|9126.6|9127.1|9124.3|19
1644007790000|2022-02-04 20:49:50|9127|9124.2|9126.4|9123.6|9127.4|9124.6|9126.4|9123.6|15
1644007800000|2022-02-04 20:50:00|9126.9|9124.1|9129.9|9127.1|9130.1|9127.3|9126.9|9124.1|55
1644007810000|2022-02-04 20:50:10|9129.7|9126.9|9132.4|9129.6|9133.1|9130.3|9129.1|9126.3|44
1644007820000|2022-02-04 20:50:20|9131.9|9129.1|9132.4|9129.6|9132.4|9129.6|9131.7|9128.9|7
1644007830000|2022-02-04 20:50:30|9131.7|9128.9|9132.4|9129.6|9133.1|9130.3|9131.7|9128.9|23
1644007840000|2022-02-04 20:50:40|9132.2|9129.4|9130.7|9127.9|9132.2|9129.4|9130.7|9127.9|6
1644007850000|2022-02-04 20:50:50|9130.4|9127.6|9128.7|9125.9|9130.4|9127.6|9128.7|9125.9|15
1644007860000|2022-02-04 20:51:00|9128.4|9125.6|9128.4|9125.6|9129.4|9126.6|9128.2|9125.4|17
1644007870000|2022-02-04 20:51:10|9128|9125.2|9128.4|9125.6|9128.4|9125.6|9127.4|9124.6|9
1644007880000|2022-02-04 20:51:20|9127.7|9124.9|9129.2|9126.4|9129.7|9126.9|9127.7|9124.9|8
1644007890000|2022-02-04 20:51:30|9129.4|9126.6|9125.4|9122.6|9129.4|9126.6|9125.4|9122.6|40
1644007900000|2022-02-04 20:51:40|9125.6|9122.8|9125.4|9122.6|9126.4|9123.6|9125.4|9122.6|25
1644007910000|2022-02-04 20:51:50|9124.2|9121.4|9123.4|9120.6|9124.2|9121.4|9123.4|9120.6|13
1644007920000|2022-02-04 20:52:00|9123|9120.2|9123.1|9120.3|9124.1|9121.3|9122.4|9119.6|42
1644007930000|2022-02-04 20:52:10|9124.1|9121.3|9121.4|9118.6|9124.1|9121.3|9121.4|9118.6|36
1644007940000|2022-02-04 20:52:20|9122.1|9119.3|9121.1|9118.3|9122.1|9119.3|9121.1|9118.3|17
1644007950000|2022-02-04 20:52:30|9121.3|9118.5|9121.4|9118.6|9124.4|9121.6|9120.9|9118.1|58
1644007960000|2022-02-04 20:52:40|9121.2|9118.4|9120.4|9117.6|9121.2|9118.4|9119.1|9116.3|22
1644007970000|2022-02-04 20:52:50|9121.1|9118.3|9121.4|9118.6|9121.4|9118.6|9120.9|9118.1|8
1644007980000|2022-02-04 20:53:00|9121.2|9118.4|9115.7|9112.9|9121.2|9118.4|9115.7|9112.9|152
1644007990000|2022-02-04 20:53:10|9115.9|9113.1|9116.7|9113.9|9116.7|9113.9|9115|9112.2|20
1644008000000|2022-02-04 20:53:20|9117|9114.2|9116|9113.2|9117|9114.2|9115.5|9112.7|14
1644008010000|2022-02-04 20:53:30|9115.7|9112.9|9115|9112.2|9116|9113.2|9114.7|9111.9|3
1644008020000|2022-02-04 20:53:40|9114.7|9111.9|9113.2|9110.4|9115|9112.2|9113|9110.2|18
1644008030000|2022-02-04 20:53:50|9113.7|9110.9|9115.4|9112.6|9115.4|9112.6|9113.7|9110.9|59
1644008040000|2022-02-04 20:54:00|9115.6|9112.8|9114.4|9111.6|9115.6|9112.8|9113.7|9110.9|44
1644008050000|2022-02-04 20:54:10|9113.9|9111.1|9115.4|9112.6|9115.4|9112.6|9113.6|9110.8|9
1644008060000|2022-02-04 20:54:20|9115.8|9113|9116.1|9113.3|9116.4|9113.6|9114.9|9112.1|18
1644008070000|2022-02-04 20:54:30|9115.6|9112.8|9117.4|9114.6|9117.4|9114.6|9115.4|9112.6|8
1644008080000|2022-02-04 20:54:40|9117.8|9115|9116.4|9113.6|9118.4|9115.6|9116.4|9113.6|14
1644008090000|2022-02-04 20:54:50|9115.1|9112.3|9114.2|9111.4|9115.4|9112.6|9114.2|9111.4|24
1644008100000|2022-02-04 20:55:00|9113.9|9111.1|9110.4|9107.6|9114.1|9111.3|9110.4|9107.6|62
1644008110000|2022-02-04 20:55:10|9110.6|9107.8|9111.4|9108.6|9112.1|9109.3|9109.4|9106.6|57
1644008120000|2022-02-04 20:55:20|9111.6|9108.8|9110.8|9108|9113.4|9110.6|9110.1|9107.3|167
1644008130000|2022-02-04 20:55:30|9111.1|9108.3|9108.6|9105.8|9111.1|9108.3|9107.9|9105.1|32
1644008140000|2022-02-04 20:55:40|9108.8|9106|9108.8|9106|9110.6|9107.8|9108.4|9105.6|132
1644008150000|2022-02-04 20:55:50|9108.4|9105.6|9107|9104.2|9108.5|9105.7|9105.5|9102.7|61
1644008160000|2022-02-04 20:56:00|9107.3|9104.5|9104.5|9101.7|9107.5|9104.7|9104.5|9101.7|73
1644008170000|2022-02-04 20:56:10|9104.8|9102|9105|9102.2|9106.5|9103.7|9103.8|9101|55
1644008180000|2022-02-04 20:56:20|9105.5|9102.7|9104.8|9102|9106.5|9103.7|9104.8|9102|16
1644008190000|2022-02-04 20:56:30|9105.3|9102.5|9103|9100.2|9105.3|9102.5|9101.8|9099|40
1644008200000|2022-02-04 20:56:40|9103.5|9100.7|9102|9099.2|9103.5|9100.7|9101.8|9099|15
1644008210000|2022-02-04 20:56:50|9101.8|9099|9102.5|9099.7|9102.5|9099.7|9101.8|9099|18
1644008220000|2022-02-04 20:57:00|9102.8|9100|9102.5|9099.7|9103.5|9100.7|9101.8|9099|59
1644008230000|2022-02-04 20:57:10|9102.3|9099.5|9100.4|9097.6|9103.8|9101|9100.4|9097.6|174
1644008240000|2022-02-04 20:57:20|9100.1|9097.3|9097.4|9094.6|9100.4|9097.6|9095.4|9092.6|79
1644008250000|2022-02-04 20:57:30|9097.1|9094.3|9097.4|9094.6|9097.6|9094.8|9097.1|9094.3|12
1644008260000|2022-02-04 20:57:40|9096.8|9094|9095.1|9092.3|9097.1|9094.3|9094.4|9091.6|69
1644008270000|2022-02-04 20:57:50|9094.9|9092.1|9096.4|9093.6|9096.4|9093.6|9094.6|9091.8|27
1644008280000|2022-02-04 20:58:00|9096.2|9093.4|9098.7|9095.9|9101.4|9098.6|9096.2|9093.4|60
1644008290000|2022-02-04 20:58:10|9099.4|9096.6|9099.7|9096.9|9100.2|9097.4|9099.1|9096.3|19
1644008300000|2022-02-04 20:58:20|9099.4|9096.6|9104.4|9101.6|9104.4|9101.6|9099.4|9096.6|67
1644008310000|2022-02-04 20:58:30|9104.2|9101.4|9105.4|9102.6|9105.4|9102.6|9103.4|9100.6|52
1644008320000|2022-02-04 20:58:40|9105.2|9102.4|9106.6|9103.8|9106.6|9103.8|9104.4|9101.6|89
1644008330000|2022-02-04 20:58:50|9106.3|9103.5|9105.6|9102.8|9106.3|9103.5|9105.1|9102.3|25
1644008340000|2022-02-04 20:59:00|9105.8|9103|9106.6|9103.8|9106.8|9104|9105.8|9103|8
1644008350000|2022-02-04 20:59:10|9106.8|9104|9108.6|9105.8|9108.6|9105.8|9106.6|9103.8|43
1644008360000|2022-02-04 20:59:20|9108.1|9105.3|9111.6|9108.8|9112.3|9109.5|9108.1|9105.3|164
1644008370000|2022-02-04 20:59:30|9111.8|9109|9112.5|9109.7|9112.5|9109.7|9109.8|9107|12
1644008380000|2022-02-04 20:59:40|9113.1|9110.3|9116|9113.2|9116|9113.2|9112.8|9110|41
1644008390000|2022-02-04 20:59:50|9115.5|9112.7|9114.2|9111.4|9116.7|9113.9|9112.5|9109.7|30
1644008400000|2022-02-04 21:00:00|9114|9111.2|9113.7|9110.9|9114.7|9111.9|9112|9109.2|72
1644008410000|2022-02-04 21:00:10|9114|9111.2|9113.7|9110.9|9114|9111.2|9112.5|9109.7|24
1644008420000|2022-02-04 21:00:20|9114|9111.2|9113.5|9110.7|9114|9111.2|9112.7|9109.9|7
1644008430000|2022-02-04 21:00:30|9113.7|9110.9|9112.5|9109.7|9113.7|9110.9|9112|9109.2|5
1644008440000|2022-02-04 21:00:40|9112.7|9109.9|9113.9|9111.1|9116.2|9113.4|9112|9109.2|441
1644008450000|2022-02-04 21:00:50|9113.6|9110.8|9112.7|9109.9|9114.1|9111.3|9112.5|9109.7|34
1644008460000|2022-02-04 21:01:00|9113.4|9110.6|9115.9|9113.1|9116.1|9113.3|9112.7|9109.9|27
1644008470000|2022-02-04 21:01:10|9115.7|9112.9|9113.7|9110.9|9115.7|9112.9|9112.7|9109.9|17
1644008480000|2022-02-04 21:01:20|9113.9|9111.1|9113.7|9110.9|9113.9|9111.1|9113.7|9110.9|1
1644008490000|2022-02-04 21:01:30|9113.9|9111.1|9112.9|9110.1|9113.9|9111.1|9112.2|9109.4|12
1644008500000|2022-02-04 21:01:40|9112.7|9109.9|9110.9|9108.1|9112.7|9109.9|9110.7|9107.9|11
1644008510000|2022-02-04 21:01:50|9110.7|9107.9|9109.2|9106.4|9110.7|9107.9|9108.7|9105.9|5
1644008520000|2022-02-04 21:02:00|9109.7|9106.9|9109.2|9106.4|9109.7|9106.9|9109.2|9106.4|8
1644008530000|2022-02-04 21:02:10|9108.9|9106.1|9108.9|9106.1|9108.9|9106.1|9108.9|9106.1|1
1644008550000|2022-02-04 21:02:30|9108.7|9105.9|9108.9|9106.1|9110.9|9108.1|9108.7|9105.9|13
1644008560000|2022-02-04 21:02:40|9109.4|9106.6|9108.9|9106.1|9109.4|9106.6|9108.9|9106.1|2
1644008570000|2022-02-04 21:02:50|9109.4|9106.6|9109.4|9106.6|9109.9|9107.1|9108.4|9105.6|15
1644008580000|2022-02-04 21:03:00|9109.7|9106.9|9109.9|9107.1|9109.9|9107.1|9108.9|9106.1|2
1644008590000|2022-02-04 21:03:10|9109.7|9106.9|9109.4|9106.6|9109.9|9107.1|9109.4|9106.6|19
1644008600000|2022-02-04 21:03:20|9109.9|9107.1|9109.7|9106.9|9109.9|9107.1|9109.4|9106.6|3
1644008610000|2022-02-04 21:03:30|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|10
1644008620000|2022-02-04 21:03:40|9109.7|9106.9|9109.7|9106.9|9109.7|9106.9|9109.4|9106.6|7
1644008630000|2022-02-04 21:03:50|9109.9|9107.1|9110.7|9107.9|9110.7|9107.9|9109.9|9107.1|4
1644008640000|2022-02-04 21:04:00|9110.9|9108.1|9110.9|9108.1|9111.7|9108.9|9110.9|9108.1|0
1644008650000|2022-02-04 21:04:10|9110.7|9107.9|9109.7|9106.9|9110.7|9107.9|9109.7|9106.9|2
1644008660000|2022-02-04 21:04:20|9110.7|9107.9|9109.7|9106.9|9110.7|9107.9|9109.7|9106.9|4
1644008670000|2022-02-04 21:04:30|9109.9|9107.1|9111.4|9108.6|9111.4|9108.6|9109.4|9106.6|13
1644008680000|2022-02-04 21:04:40|9111.2|9108.4|9110.7|9107.9|9111.7|9108.9|9109.7|9106.9|6
1644008690000|2022-02-04 21:04:50|9110.4|9107.6|9109.2|9106.4|9110.4|9107.6|9108.7|9105.9|19
1644008700000|2022-02-04 21:05:00|9109.4|9106.6|9109.2|9106.4|9109.4|9106.6|9108.7|9105.9|12
1644008710000|2022-02-04 21:05:10|9109.7|9106.9|9108.7|9105.9|9109.7|9106.9|9108.7|9105.9|16
1644008720000|2022-02-04 21:05:20|9109.2|9106.4|9109.7|9106.9|9109.7|9106.9|9109.2|9106.4|1
1644008730000|2022-02-04 21:05:30|9108.7|9105.9|9108.4|9105.6|9108.7|9105.9|9107.7|9104.9|12
1644008740000|2022-02-04 21:05:40|9108.7|9105.9|9108.4|9105.6|9108.7|9105.9|9108.2|9105.4|4
1644008750000|2022-02-04 21:05:50|9108.7|9105.9|9108.2|9105.4|9108.7|9105.9|9108.2|9105.4|3
1644008770000|2022-02-04 21:06:10|||||||||4
1644008780000|2022-02-04 21:06:20|9108.4|9105.6|9106.2|9103.4|9108.7|9105.9|9106.2|9103.4|13
1644008790000|2022-02-04 21:06:30|9105.9|9103.1|9104.4|9101.6|9105.9|9103.1|9103.2|9100.4|42
1644008800000|2022-02-04 21:06:40|9104.2|9101.4|9105.2|9102.4|9105.2|9102.4|9104.2|9101.4|4
1644008810000|2022-02-04 21:06:50|9104.7|9101.9|9105.2|9102.4|9105.9|9103.1|9104.4|9101.6|11
1644008820000|2022-02-04 21:07:00|9105.7|9102.9|9105.7|9102.9|9105.9|9103.1|9105.2|9102.4|5
1644008830000|2022-02-04 21:07:10|9105.9|9103.1|9105.7|9102.9|9105.9|9103.1|9105.7|9102.9|0
1644008840000|2022-02-04 21:07:20|9105.9|9103.1|9105.4|9102.6|9105.9|9103.1|9105.2|9102.4|2
1644008850000|2022-02-04 21:07:30|9105.7|9102.9|9106.2|9103.4|9106.2|9103.4|9105.4|9102.6|1
1644008860000|2022-02-04 21:07:40|9105.9|9103.1|9105.2|9102.4|9105.9|9103.1|9105.2|9102.4|4
1644008870000|2022-02-04 21:07:50|9105.4|9102.6|9105.4|9102.6|9106.2|9103.4|9105.2|9102.4|3
1644008880000|2022-02-04 21:08:00|9105.2|9102.4|9105.7|9102.9|9105.9|9103.1|9105.2|9102.4|0
1644008890000|2022-02-04 21:08:10|9105.9|9103.1|9106.2|9103.4|9106.2|9103.4|9105.2|9102.4|4
1644008910000|2022-02-04 21:08:30|||||||||1
1644008920000|2022-02-04 21:08:40|9105.7|9102.9|9106.2|9103.4|9106.2|9103.4|9105.7|9102.9|3
1644008930000|2022-02-04 21:08:50|9106.4|9103.6|9107.2|9104.4|9107.2|9104.4|9106.4|9103.6|2
1644008940000|2022-02-04 21:09:00|9108.2|9105.4|9108.2|9105.4|9108.2|9105.4|9108.2|9105.4|1
1644008950000|2022-02-04 21:09:10|9107.9|9105.1|9108.9|9106.1|9109.2|9106.4|9107.9|9105.1|7
1644008960000|2022-02-04 21:09:20|9109.4|9106.6|9109.7|9106.9|9109.7|9106.9|9109.4|9106.6|10
1644008970000|2022-02-04 21:09:30|||||||||4
1644008980000|2022-02-04 21:09:40|9110.2|9107.4|9110.2|9107.4|9110.2|9107.4|9110.2|9107.4|0
1644008990000|2022-02-04 21:09:50|9110|9107.2|9110.2|9107.4|9110.2|9107.4|9110|9107.2|5
1644009000000|2022-02-04 21:10:00|9110.4|9107.6|9110.4|9107.6|9111.2|9108.4|9110.2|9107.4|7
1644009010000|2022-02-04 21:10:10|9110.2|9107.4|9109.7|9106.9|9110.4|9107.6|9109.4|9106.6|4
1644009020000|2022-02-04 21:10:20|9109.2|9106.4|9108.4|9105.6|9109.4|9106.6|9108.2|9105.4|8
1644009030000|2022-02-04 21:10:30|9108.2|9105.4|9107.4|9104.6|9108.6|9105.8|9107.2|9104.4|12
1644009040000|2022-02-04 21:10:40|9107.7|9104.9|9106.9|9104.1|9107.7|9104.9|9106.2|9103.4|6
1644009050000|2022-02-04 21:10:50|9107.2|9104.4|9107.2|9104.4|9107.4|9104.6|9107.2|9104.4|5
1644009060000|2022-02-04 21:11:00|9107.4|9104.6|9108|9105.2|9108|9105.2|9106|9103.2|116
1644009070000|2022-02-04 21:11:10|9107.5|9104.7|9107|9104.2|9107.5|9104.7|9106.2|9103.4|2
1644009080000|2022-02-04 21:11:20|9107.2|9104.4|9106.8|9104|9107.2|9104.4|9106.5|9103.7|1
1644009090000|2022-02-04 21:11:30|9106.5|9103.7|9106|9103.2|9106.8|9104|9106|9103.2|1
1644009100000|2022-02-04 21:11:40|9105.8|9103|9106.2|9103.4|9106.2|9103.4|9105.5|9102.7|3
1644009110000|2022-02-04 21:11:50|9106.5|9103.7|9106.2|9103.4|9106.7|9103.9|9106|9103.2|2
1644009120000|2022-02-04 21:12:00|9106.5|9103.7|9107|9104.2|9107.2|9104.4|9106.5|9103.7|3
1644009130000|2022-02-04 21:12:10|9107.2|9104.4|9107.7|9104.9|9108|9105.2|9107|9104.2|6
1644009140000|2022-02-04 21:12:20|9107.5|9104.7|9107.5|9104.7|9108|9105.2|9107.2|9104.4|2
1644009150000|2022-02-04 21:12:30|9107.7|9104.9|9107|9104.2|9108|9105.2|9106.8|9104|9
1644009160000|2022-02-04 21:12:40|9107.2|9104.4|9106.5|9103.7|9107.2|9104.4|9106.5|9103.7|2
1644009170000|2022-02-04 21:12:50|9106.7|9103.9|9106|9103.2|9110.1|9104.4|9105.5|9100.1|45
1644009180000|2022-02-04 21:13:00|9106.2|9103.4|9107|9104.2|9107.5|9104.7|9106.2|9103.4|5
1644009190000|2022-02-04 21:13:10|9106.8|9104|9107|9104.2|9107.2|9104.4|9106.8|9104|3
1644009200000|2022-02-04 21:13:20|9106.8|9104|9107.2|9104.4|9107.2|9104.4|9106.2|9103.4|2
1644009210000|2022-02-04 21:13:30|9107|9104.2|9106.7|9103.9|9107.2|9104.4|9106.7|9103.9|2
1644009220000|2022-02-04 21:13:40|9106.5|9103.7|9108.4|9105.6|9108.4|9105.6|9105.9|9103.1|33
1644009230000|2022-02-04 21:13:50|9108.6|9105.8|9107.6|9104.8|9108.6|9105.8|9107.6|9104.8|6
1644009240000|2022-02-04 21:14:00|9107.4|9104.6|9107.6|9104.8|9107.9|9105.1|9106.9|9104.1|2
1644009250000|2022-02-04 21:14:10|9107.4|9104.6|9107.1|9104.3|9107.4|9104.6|9106.6|9103.8|16
1644009260000|2022-02-04 21:14:20|9106.9|9104.1|9106.9|9104.1|9107.1|9104.3|9106.9|9104.1|0
1644009270000|2022-02-04 21:14:30|9107.1|9104.3|9105.1|9102.3|9107.1|9104.3|9104.8|9102|9
1644009280000|2022-02-04 21:14:40|9105.4|9102.6|9102.2|9099.4|9105.4|9102.6|9102.2|9099.4|94
1644009290000|2022-02-04 21:14:50|9102.9|9100.1|9103.2|9100.4|9103.9|9101.1|9102.9|9100.1|7
1644009300000|2022-02-04 21:15:00|9103.4|9100.6|9103.6|9100.8|9103.6|9100.8|9102.9|9100.1|37
1644009310000|2022-02-04 21:15:10|9103.9|9101.1|9102.6|9099.8|9103.9|9101.1|9102.6|9099.8|5
1644009320000|2022-02-04 21:15:20|9102.4|9099.6|9102.4|9099.6|9102.9|9100.1|9102.4|9099.6|4
1644009330000|2022-02-04 21:15:30|9102.2|9099.4|9100.9|9098.1|9102.6|9099.8|9100.9|9098.1|6
1644009340000|2022-02-04 21:15:40|9100.6|9097.8|9100.2|9097.4|9100.9|9098.1|9100.2|9097.4|3
1644009350000|2022-02-04 21:15:50|9100.4|9097.6|9100.4|9097.6|9100.9|9098.1|9100.4|9097.6|7
1644009360000|2022-02-04 21:16:00|9100.9|9098.1|9101.6|9098.8|9101.6|9098.8|9100.4|9097.6|7
1644009370000|2022-02-04 21:16:10|9101.4|9098.6|9100.9|9098.1|9101.6|9098.8|9100.6|9097.8|4
1644009380000|2022-02-04 21:16:20|9100.6|9097.8|9100.2|9097.4|9100.6|9097.8|9100.2|9097.4|3
1644009390000|2022-02-04 21:16:30|9100.4|9097.6|9100.4|9097.6|9100.4|9097.6|9100.4|9097.6|2
1644009400000|2022-02-04 21:16:40|9100.6|9097.8|9100.2|9097.4|9100.6|9097.8|9100.2|9097.4|1
1644009410000|2022-02-04 21:16:50|9100.4|9097.6|9099.6|9096.8|9100.4|9097.6|9099.6|9096.8|2
1644009420000|2022-02-04 21:17:00|9099.4|9096.6|9099.4|9096.6|9099.4|9096.6|9099.4|9096.6|4
1644009430000|2022-02-04 21:17:10|9099.6|9096.8|9099.6|9096.8|9099.6|9096.8|9099.6|9096.8|3
1644009440000|2022-02-04 21:17:20|9099.2|9096.4|9098.9|9096.1|9099.2|9096.4|9098.9|9096.1|3
1644009450000|2022-02-04 21:17:30|9098.7|9095.9|9098.7|9095.9|9098.9|9096.1|9098.7|9095.9|5
1644009460000|2022-02-04 21:17:40|9098.9|9096.1|9098.7|9095.9|9098.9|9096.1|9098.7|9095.9|0
1644009470000|2022-02-04 21:17:50|9098.9|9096.1|9098.7|9095.9|9098.9|9096.1|9098.7|9095.9|1
1644009480000|2022-02-04 21:18:00|9098.2|9095.4|9098.4|9095.6|9098.9|9096.1|9098.2|9095.4|7
1644009490000|2022-02-04 21:18:10|9098.9|9096.1|9098.7|9095.9|9098.9|9096.1|9098.7|9095.9|2
1644009500000|2022-02-04 21:18:20|9098.4|9095.6|9099.2|9096.4|9099.4|9096.6|9098.4|9095.6|7
1644009510000|2022-02-04 21:18:30|9098.9|9096.1|9099.7|9096.9|9099.7|9096.9|9098.9|9096.1|3
1644009520000|2022-02-04 21:18:40|9099.9|9097.1|9099.4|9096.6|9099.9|9097.1|9098.6|9095.8|7
1644009530000|2022-02-04 21:18:50|9099.2|9096.4|9098.9|9096.1|9099.6|9096.8|9098.9|9096.1|7
1644009540000|2022-02-04 21:19:00|9099.1|9096.3|9098.2|9095.4|9099.6|9096.8|9098.2|9095.4|31
1644009550000|2022-02-04 21:19:10|9094.2|9091.4|9084.3|9081.5|9094.2|9091.4|9083.5|9080.7|721
1644009560000|2022-02-04 21:19:20|9084.5|9081.7|9084.3|9081.5|9084.8|9082|9083.6|9080.8|26
1644009570000|2022-02-04 21:19:30|9084.6|9081.8|9085.8|9083|9085.8|9083|9084.6|9081.8|11
1644009580000|2022-02-04 21:19:40|9085.3|9082.5|9085.6|9082.8|9085.6|9082.8|9085.3|9082.5|4
1644009590000|2022-02-04 21:19:50|9085.3|9082.5|9085.3|9082.5|9086.3|9083.5|9085.3|9082.5|3
1644009600000|2022-02-04 21:20:00|9085.6|9082.8|9085.6|9082.8|9085.6|9082.8|9085.3|9082.5|4
1644009610000|2022-02-04 21:20:10|9085.8|9083|9081|9078.2|9086.1|9083.3|9081|9078.2|24
1644009620000|2022-02-04 21:20:20|9081.3|9078.5|9076.5|9073.7|9081.8|9079|9076|9073.2|67
1644009630000|2022-02-04 21:20:30|9077.2|9074.4|9072.8|9070|9077.7|9074.9|9072.8|9070|172
1644009640000|2022-02-04 21:20:40|9073.1|9070.3|9072|9069.2|9073.6|9070.7|9072|9069.2|25
1644009650000|2022-02-04 21:20:50|9072.2|9069.4|9072|9069.2|9072.2|9069.4|9071|9068.2|32
1644009660000|2022-02-04 21:21:00|9071.3|9068.5|9071.3|9068.5|9071.7|9068.9|9071.3|9068.5|7
1644009670000|2022-02-04 21:21:10|9071.5|9068.7|9072.5|9069.7|9073.5|9070.7|9071.3|9068.5|21
1644009680000|2022-02-04 21:21:20|9072.3|9069.5|9073.7|9070.9|9073.7|9070.9|9072|9069.2|8
1644009690000|2022-02-04 21:21:30|9073.5|9070.7|9077|9074.2|9077|9074.2|9073.5|9070.7|10
1644009700000|2022-02-04 21:21:40|9077.6|9074.8|9081.7|9078.9|9081.7|9078.9|9077.6|9074.8|18
1644009710000|2022-02-04 21:21:50|9081.9|9079.1|9082.7|9079.9|9083.5|9080.7|9081.9|9079.1|12
1644009720000|2022-02-04 21:22:00|9082.9|9080.1|9082.8|9080|9083.5|9080.7|9082|9079.2|4
1644009730000|2022-02-04 21:22:10|9082.2|9079.4|9082.5|9079.7|9082.7|9079.9|9082.2|9079.4|5
1644009740000|2022-02-04 21:22:20|9082.3|9079.5|9082.7|9079.9|9082.7|9079.9|9082|9079.2|2
1644009750000|2022-02-04 21:22:30|9083.2|9080.4|9083|9080.2|9083.2|9080.4|9083|9080.2|11
1644009760000|2022-02-04 21:22:40|9082.9|9080.1|9082.9|9080.1|9082.9|9080.1|9082.4|9079.6|24
1644009770000|2022-02-04 21:22:50|9083.4|9080.6|9084.7|9081.9|9086.4|9083.6|9083.4|9080.6|43
1644009780000|2022-02-04 21:23:00|9085.2|9082.4|9085.9|9083.1|9086.9|9084.1|9084.9|9082.1|20
1644009790000|2022-02-04 21:23:10|9086.1|9083.3|9084.9|9082.1|9086.2|9083.4|9084.7|9081.9|20
1644009800000|2022-02-04 21:23:20|9084.2|9081.4|9085.4|9082.6|9085.4|9082.6|9083.4|9080.6|4
1644009810000|2022-02-04 21:23:30|9086.1|9083.3|9089.4|9086.6|9089.4|9086.6|9086.1|9083.3|17
1644009820000|2022-02-04 21:23:40|9088.6|9085.8|9089.6|9086.8|9090.4|9087.6|9088.4|9085.6|16
1644009830000|2022-02-04 21:23:50|9088.9|9086.1|9088.6|9085.8|9088.9|9086.1|9088.1|9085.3|22
1644009840000|2022-02-04 21:24:00|9088.9|9086.1|9088.9|9086.1|9089.1|9086.3|9088.9|9086.1|7
1644009850000|2022-02-04 21:24:10|9089.1|9086.3|9088.9|9086.1|9089.1|9086.3|9088.9|9086.1|7
1644009860000|2022-02-04 21:24:20|9087.9|9085.1|9084.6|9081.8|9087.9|9085.1|9084.4|9081.6|12
1644009870000|2022-02-04 21:24:30|9085.2|9082.4|9086.1|9083.3|9086.4|9083.6|9085.2|9082.4|15
1644009880000|2022-02-04 21:24:40|9086.4|9083.6|9086.4|9083.6|9086.4|9083.6|9086.4|9083.6|1
1644009890000|2022-02-04 21:24:50|9086.6|9083.8|9086.4|9083.6|9086.9|9084.1|9086.4|9083.6|11
1644009900000|2022-02-04 21:25:00|9086.1|9083.3|9083.4|9080.6|9086.1|9083.3|9082.1|9079.3|42
1644009910000|2022-02-04 21:25:10|9083.1|9080.3|9083.4|9080.6|9083.6|9080.8|9083.1|9080.3|0
1644009920000|2022-02-04 21:25:20|9081.1|9078.3|9081.1|9078.3|9081.1|9078.3|9081.1|9078.3|16
1644009930000|2022-02-04 21:25:30|9081.4|9078.6|9080.7|9077.9|9082.4|9079.6|9079.1|9076.3|71
1644009940000|2022-02-04 21:25:40|9080.1|9077.3|9078.6|9075.8|9080.4|9077.6|9077.9|9075.1|76
1644009950000|2022-02-04 21:25:50|9078.1|9075.3|9076.9|9074.1|9078.1|9075.3|9076.6|9073.8|1
1644009960000|2022-02-04 21:26:00|9077.2|9074.4|9075.9|9073.1|9077.2|9074.4|9075.6|9072.8|12
1644009970000|2022-02-04 21:26:10|9075.7|9072.9|9077.9|9075.1|9078.1|9075.3|9075.7|9072.9|15
1644009980000|2022-02-04 21:26:20|9077.8|9075|9079.9|9077.1|9080.1|9077.3|9077.2|9074.4|17
1644009990000|2022-02-04 21:26:30|9080.1|9077.3|9080.1|9077.3|9080.4|9077.6|9079.9|9077.1|9
1644010000000|2022-02-04 21:26:40|9079.9|9077.1|9078.1|9075.3|9079.9|9077.1|9078.1|9075.3|1
1644010010000|2022-02-04 21:26:50|9077.9|9075.1|9078.9|9076.1|9079.1|9076.3|9077.7|9074.9|12
1644010020000|2022-02-04 21:27:00|9079.1|9076.3|9079.1|9076.3|9079.1|9076.3|9079.1|9076.3|2
1644010030000|2022-02-04 21:27:10|9079.4|9076.6|9081.2|9078.4|9081.2|9078.4|9079.4|9076.6|8
1644010040000|2022-02-04 21:27:20|9081.4|9078.6|9081.9|9079.1|9081.9|9079.1|9081.4|9078.6|2
1644010050000|2022-02-04 21:27:30|9082.4|9079.6|9083.1|9080.3|9083.9|9081.1|9082.4|9079.6|6
1644010060000|2022-02-04 21:27:40|9083.6|9080.8|9083.6|9080.8|9083.6|9080.8|9083.6|9080.8|2
1644010070000|2022-02-04 21:27:50|9083.9|9081.1|9083.4|9080.6|9084.1|9081.3|9083.4|9080.6|0
1644010080000|2022-02-04 21:28:00|9083.1|9080.3|9085.1|9082.3|9085.6|9082.8|9083.1|9080.3|11
1644010090000|2022-02-04 21:28:10|9085.3|9082.5|9086.1|9083.3|9086.6|9083.8|9085.1|9082.3|9
1644010100000|2022-02-04 21:28:20|9085.9|9083.1|9086.1|9083.3|9086.1|9083.3|9085.1|9082.3|3
1644010110000|2022-02-04 21:28:30|9087.1|9084.3|9087.1|9084.3|9087.3|9084.5|9087.1|9084.3|11
1644010120000|2022-02-04 21:28:40|9087.3|9084.5|9086.3|9083.5|9087.3|9084.5|9086.1|9083|22
1644010130000|2022-02-04 21:28:50|9086.6|9083.8|9086.3|9083.5|9086.8|9084|9086.1|9083.3|1
1644010140000|2022-02-04 21:29:00|9086.6|9083.8|9084.1|9081.3|9086.6|9083.8|9084.1|9081.3|9
1644010150000|2022-02-04 21:29:10|9084.3|9081.5|9084.8|9082|9084.8|9082|9084.3|9081.5|7
1644010160000|2022-02-04 21:29:20|9085.1|9082.3|9085.3|9082.5|9085.6|9082.8|9084.8|9082|19
1644010170000|2022-02-04 21:29:30|9085.1|9082.3|9084.3|9081.5|9085.6|9082.8|9084.1|9081.3|11
1644010180000|2022-02-04 21:29:40|9084.1|9081.3|9082.1|9079.3|9084.1|9081.3|9082.1|9079.3|5
1644010190000|2022-02-04 21:29:50|9082.3|9079.5|9082.6|9079.8|9083.1|9080.3|9082.3|9079.5|5
1644010200000|2022-02-04 21:30:00|9082.8|9080|9082.3|9079.5|9083.3|9080.5|9081.6|9078.8|61
1644010210000|2022-02-04 21:30:10|9082.1|9079.3|9081.6|9078.8|9082.1|9079.3|9081.3|9078.5|6
1644010220000|2022-02-04 21:30:20|9081.8|9079|9081.6|9078.8|9082.1|9079.3|9081.3|9078.5|3
1644010230000|2022-02-04 21:30:30|9081.2|9078.4|9077.3|9074.5|9081.2|9078.4|9076.8|9074|38
1644010240000|2022-02-04 21:30:40|9077.1|9074.3|9078.3|9075.5|9078.3|9075.5|9076.3|9073.5|17
1644010250000|2022-02-04 21:30:50|9078.6|9075.8|9079|9076.2|9079.3|9076.5|9078.6|9075.8|32
1644010260000|2022-02-04 21:31:00|9079.5|9076.7|9079.3|9076.5|9080|9077.2|9079.3|9076.5|37
1644010270000|2022-02-04 21:31:10|9078.5|9075.7|9078|9075.2|9078.5|9075.7|9077.8|9075|27
1644010280000|2022-02-04 21:31:20|9078.3|9075.5|9079.5|9076.7|9079.8|9077|9078.3|9075.5|8
1644010290000|2022-02-04 21:31:30|9079.8|9077|9078.3|9075.5|9079.8|9077|9078.3|9075.5|11
1644010300000|2022-02-04 21:31:40|9078.8|9076|9078.8|9076|9078.8|9076|9078.8|9076|7
1644010310000|2022-02-04 21:31:50|9079|9076.2|9079|9076.2|9079|9076.2|9079|9076.2|13
1644010320000|2022-02-04 21:32:00|9078.8|9076|9079.3|9076.5|9079.3|9076.5|9078.3|9075.5|11
1644010330000|2022-02-04 21:32:10|9079|9076.2|9078.6|9075.8|9079|9076.2|9078.6|9075.8|5
1644010340000|2022-02-04 21:32:20|9078.2|9075.4|9076.6|9073.8|9078.2|9075.4|9076.6|9073.8|13
1644010360000|2022-02-04 21:32:40|9076.9|9074.1|9076.6|9073.8|9076.9|9074.1|9076.6|9073.8|4
1644010370000|2022-02-04 21:32:50|9076.8|9074|9076.8|9074|9076.8|9074|9076.6|9073.8|3
1644010380000|2022-02-04 21:33:00|9076.5|9073.7|9076.5|9073.7|9076.5|9073.7|9076.5|9073.7|0
1644010390000|2022-02-04 21:33:10|9076.8|9074|9080|9077.2|9080|9077.2|9076.8|9074|14
1644010400000|2022-02-04 21:33:20|9079.5|9076.7|9079.3|9076.5|9079.5|9076.7|9079.3|9076.5|7
1644010410000|2022-02-04 21:33:30|9079|9076.2|9079|9076.2|9079|9076.2|9078.5|9075.7|0
1644010430000|2022-02-04 21:33:50|9079.2|9076.4|9080|9077.2|9080|9077.2|9079.2|9076.4|1
1644010440000|2022-02-04 21:34:00|||||||||4
1644010450000|2022-02-04 21:34:10|9080.2|9077.4|9080.5|9077.7|9080.5|9077.7|9080.2|9077.4|4
1644010460000|2022-02-04 21:34:20|9080.3|9077.5|9079.3|9076.5|9080.3|9077.5|9079|9076.2|44
1644010470000|2022-02-04 21:34:30|9079|9076.2|9076.9|9074.1|9079.8|9077|9076.3|9073.5|46
1644010480000|2022-02-04 21:34:40|9077.1|9074.3|9078.6|9075.8|9078.6|9075.8|9077.1|9074.3|20
1644010490000|2022-02-04 21:34:50|9079.1|9076.3|9081.7|9078.9|9082.2|9079.4|9078.6|9075.8|70
1644010500000|2022-02-04 21:35:00|9082.2|9079.4|9081.7|9078.9|9082.2|9079.4|9079.5|9076.7|58
1644010510000|2022-02-04 21:35:10|9082|9079.2|9082|9079.2|9082|9079.2|9081.7|9078.9|0
1644010520000|2022-02-04 21:35:20|9081.7|9078.9|9081.7|9078.9|9082|9079.2|9081.7|9078.9|0
1644010530000|2022-02-04 21:35:30|9082|9079.2|9082|9079.2|9082|9079.2|9081.7|9078.9|4
1644010540000|2022-02-04 21:35:40|9081.7|9078.9|9082|9079.2|9082.8|9080|9081.7|9078.9|0
1644010550000|2022-02-04 21:35:50|9082.3|9079.5|9082.5|9079.7|9082.5|9079.7|9082.3|9079.5|3
1644010560000|2022-02-04 21:36:00|9082.3|9079.5|9082|9079.2|9082.3|9079.5|9081.5|9078.7|10
1644010570000|2022-02-04 21:36:10|9082.2|9079.4|9082|9079.2|9082.8|9080|9082|9079.2|0
1644010580000|2022-02-04 21:36:20|9082.8|9080|9082.3|9079.5|9082.8|9080|9082|9079.2|3
1644010590000|2022-02-04 21:36:30|9082|9079.2|9082|9079.2|9082.8|9080|9082|9079.2|2
1644010600000|2022-02-04 21:36:40|9082.2|9079.4|9081.5|9078.7|9082.8|9080|9081.5|9078.7|0
1644010610000|2022-02-04 21:36:50|9081.8|9079|9082.8|9080|9082.8|9080|9081.8|9079|2
1644010620000|2022-02-04 21:37:00|9082.6|9079.8|9081.5|9078.7|9082.6|9079.8|9081.5|9078.7|1
1644010630000|2022-02-04 21:37:10|9081.3|9078.5|9078.8|9076|9081.3|9078.5|9078.3|9075.5|6
1644010640000|2022-02-04 21:37:20|9078.5|9075.7|9081.7|9078.9|9082.2|9079.4|9078.5|9075.7|64
1644010650000|2022-02-04 21:37:30|9081.5|9078.7|9081.7|9078.9|9082.2|9079.4|9081.2|9078.4|16
1644010660000|2022-02-04 21:37:40|9082.2|9079.4|9083.2|9080.4|9083.5|9080.7|9081.7|9078.9|20
1644010670000|2022-02-04 21:37:50|9082.7|9079.9|9081.7|9078.9|9082.7|9079.9|9081.7|9078.9|14
1644010680000|2022-02-04 21:38:00|9082|9079.2|9082.3|9079.5|9082.3|9079.5|9082|9079.2|0
1644010690000|2022-02-04 21:38:10|9082.5|9079.7|9082|9079.2|9082.5|9079.7|9082|9079.2|7
1644010700000|2022-02-04 21:38:20|||||||||1
1644010720000|2022-02-04 21:38:40|9082.5|9079.7|9082.3|9079.5|9083|9080.2|9082.3|9079.5|7
1644010730000|2022-02-04 21:38:50|9082|9079.2|9081.5|9078.7|9082|9079.2|9081.5|9078.7|1
1644010750000|2022-02-04 21:39:10|||||||||3
1644010760000|2022-02-04 21:39:20|9082.2|9079.4|9082.2|9079.4|9082.2|9079.4|9082.2|9079.4|2
1644010770000|2022-02-04 21:39:30|9081.9|9079.1|9081.7|9078.9|9081.9|9079.1|9081.5|9078.7|3
1644010780000|2022-02-04 21:39:40|9082|9079.2|9082|9079.2|9082|9079.2|9082|9079.2|3
1644010790000|2022-02-04 21:39:50|9081.7|9078.9|9082.5|9079.7|9082.5|9079.7|9081.7|9078.9|4
1644010800000|2022-02-04 21:40:00|9082.7|9079.9|9085.7|9082.9|9085.7|9082.9|9082.5|9079.7|57
1644010810000|2022-02-04 21:40:10|9086|9083.2|9085.7|9082.9|9086|9083.2|9085.7|9082.9|3
1644010820000|2022-02-04 21:40:20|9085.5|9082.7|9085.5|9082.7|9085.5|9082.7|9085.1|9082.3|6
1644010830000|2022-02-04 21:40:30|9085.7|9082.9|9085.7|9082.9|9085.7|9082.9|9085.7|9082.9|1
1644010840000|2022-02-04 21:40:40|9085.5|9082.7|9085.5|9082.7|9085.5|9082.7|9085.5|9082.7|3
1644010850000|2022-02-04 21:40:50|9085.2|9082.4|9085|9082.2|9085.2|9082.4|9084.7|9081.9|3
1644010860000|2022-02-04 21:41:00|9085.2|9082.4|9086.7|9083.9|9086.9|9084.1|9085.2|9082.4|11
1644010870000|2022-02-04 21:41:10|9087.2|9084.4|9087.7|9084.9|9087.7|9084.9|9087.2|9084.4|19
1644010880000|2022-02-04 21:41:20|9087.9|9085.1|9087.7|9084.9|9088|9085.2|9087.5|9084.7|16
1644010890000|2022-02-04 21:41:30|||||||||1
1644010900000|2022-02-04 21:41:40|9087.5|9084.7|9087.2|9084.4|9087.5|9084.7|9086.7|9083.9|4
1644010910000|2022-02-04 21:41:50|9087.5|9084.7|9087.5|9084.7|9087.5|9084.7|9087.5|9084.7|3
1644010930000|2022-02-04 21:42:10|9087|9084.2|9086.5|9083.7|9087|9084.2|9086.5|9083.7|5
1644010940000|2022-02-04 21:42:20|||||||||2
1644010950000|2022-02-04 21:42:30|9086.3|9083.5|9086|9083.2|9086.3|9083.5|9085.7|9082.9|12
1644010960000|2022-02-04 21:42:40|9087.2|9084.4|9085.5|9082.7|9087.2|9084.4|9085.5|9082.7|21
1644010970000|2022-02-04 21:42:50|9085.8|9083|9085.7|9082.9|9085.8|9083|9085.5|9082.7|4
1644010980000|2022-02-04 21:43:00|9085.5|9082.7|9086|9083.2|9086|9083.2|9085.5|9082.7|5
1644010990000|2022-02-04 21:43:10|9085.7|9082.9|9086.7|9083.9|9086.7|9083.9|9085.7|9082.9|9
1644011000000|2022-02-04 21:43:20|9087.2|9084.4|9087.2|9084.4|9087.2|9084.4|9087.2|9084.4|3
1644011010000|2022-02-04 21:43:30|9086.3|9083.5|9084.2|9081.4|9086.3|9083.5|9084.2|9081.4|33
1644011020000|2022-02-04 21:43:40|9084.6|9081.8|9085|9082.2|9085.2|9082.4|9084.6|9081.8|11
1644011030000|2022-02-04 21:43:50|9085.2|9082.4|9085|9082.2|9085.2|9082.4|9085|9082.2|2
1644011040000|2022-02-04 21:44:00|9085.8|9083|9085.8|9083|9085.8|9083|9085.3|9082.5|1
1644011050000|2022-02-04 21:44:10|||||||||2
1644011060000|2022-02-04 21:44:20|||||||||2
1644011070000|2022-02-04 21:44:30|||||||||2
1644011090000|2022-02-04 21:44:50|9086.5|9083.7|9084.7|9081.9|9087.1|9084.2|9084.7|9081.9|30
1644011100000|2022-02-04 21:45:00|9085.1|9082.3|9086|9083.2|9088.2|9085.4|9085.1|9082.3|103
1644011110000|2022-02-04 21:45:10|9086.4|9082.4|9085.3|9082.5|9086.4|9082.7|9085.3|9082.1|6
1644011120000|2022-02-04 21:45:20|9086.1|9082.1|9085.5|9082.7|9086.8|9084|9085.5|9082.1|7
1644011130000|2022-02-04 21:45:30|9085.3|9082.5|9085.3|9082.5|9085.3|9082.5|9085.3|9082.5|1
1644011140000|2022-02-04 21:45:40|9086.1|9082.1|9085.5|9082.7|9086.1|9082.7|9085.5|9082.1|12
1644011150000|2022-02-04 21:45:50|9085.3|9082.5|9085|9082.2|9085.3|9082.5|9085|9082.2|1
1644011160000|2022-02-04 21:46:00|9084.8|9082|9085.3|9082.5|9085.3|9082.5|9084.8|9082|5
1644011170000|2022-02-04 21:46:10|9084.8|9082|9084.8|9082|9086.3|9083.5|9084.8|9082|10
1644011180000|2022-02-04 21:46:20|9084.5|9081.7|9084.8|9082|9084.8|9082|9084.3|9081.5|14
1644011190000|2022-02-04 21:46:30|9085|9082.2|9085|9082.2|9085|9082.2|9084.8|9082|4
1644011200000|2022-02-04 21:46:40|9085.8|9083|9088.3|9085.5|9088.8|9086|9085.6|9082.8|19
1644011210000|2022-02-04 21:46:50|9088.5|9085.7|9088.3|9085.5|9088.5|9085.7|9087.3|9084.4|16
1644011220000|2022-02-04 21:47:00|9087.5|9084.7|9087.8|9085|9088.5|9085.7|9087.5|9084.4|7
1644011230000|2022-02-04 21:47:10|9087.5|9084.7|9087.7|9084.9|9088.8|9086|9087.5|9084.7|9
1644011240000|2022-02-04 21:47:20|9088|9085.2|9088|9085.2|9088|9085.2|9088|9085.2|1
1644011250000|2022-02-04 21:47:30|9088.2|9085.4|9088.8|9086|9089|9086.2|9088.2|9085.4|4
1644011270000|2022-02-04 21:47:50|||||||||10
1644011280000|2022-02-04 21:48:00|||||||||5
1644011290000|2022-02-04 21:48:10|9089|9086.2|9089.2|9086.4|9089.2|9086.4|9089|9086.2|1
1644011300000|2022-02-04 21:48:20|9089.5|9086.7|9090.2|9087.4|9090.2|9087.4|9089.2|9086.4|9
1644011310000|2022-02-04 21:48:30|9090.5|9087.7|9091.2|9088.4|9091.5|9088.7|9090.5|9087.7|6
1644011320000|2022-02-04 21:48:40|9091|9088.2|9092.5|9089.7|9092.5|9089.7|9091|9088.2|4
1644011330000|2022-02-04 21:48:50|||||||||3
1644011340000|2022-02-04 21:49:00|9092.7|9089.9|9093|9090.2|9093|9090.2|9092.7|9089.9|54
1644011350000|2022-02-04 21:49:10|9092.7|9089.9|9091.5|9088.7|9092.7|9089.9|9091|9088.2|15
1644011360000|2022-02-04 21:49:20|9091.7|9088.9|9091.2|9088.4|9091.7|9088.9|9091.2|9088.4|2
1644011380000|2022-02-04 21:49:40|9090.7|9087.9|9091.2|9088.4|9091.2|9088.4|9090.7|9087.9|7
1644011390000|2022-02-04 21:49:50|9091|9088.2|9092|9089.2|9092|9089.2|9090.5|9087.7|6
1644011400000|2022-02-04 21:50:00|9091.7|9088.9|9091.7|9088.9|9091.8|9088.9|9091|9087.8|27
1644011410000|2022-02-04 21:50:10|||||||||1
1644011420000|2022-02-04 21:50:20|9091.5|9088.7|9091.7|9088.9|9091.7|9088.9|9091.5|9088.7|10
1644011430000|2022-02-04 21:50:30|||||||||3
1644011440000|2022-02-04 21:50:40|9092|9089.2|9091.7|9088.9|9092|9089.2|9091.5|9088.7|1
1644011450000|2022-02-04 21:50:50|9091.5|9088.7|9090.7|9087.9|9091.7|9088.9|9090.7|9087.9|4
1644011460000|2022-02-04 21:51:00|9090.5|9087.7|9090.5|9087.7|9090.5|9087.7|9090.5|9087.7|5
1644011470000|2022-02-04 21:51:10|9090.4|9087.6|9090.4|9087.6|9090.4|9087.6|9090.4|9087.6|0
1644011490000|2022-02-04 21:51:30|9090.7|9087.9|9090.4|9087.6|9090.7|9087.9|9090.4|9087.6|1
1644011500000|2022-02-04 21:51:40|9090.7|9087.9|9090.9|9088.1|9090.9|9088.1|9090.7|9087.9|3
1644011510000|2022-02-04 21:51:50|||||||||1
1644011520000|2022-02-04 21:52:00|9091.2|9088.4|9091.4|9088.6|9091.4|9088.6|9091.2|9088.4|1
1644011530000|2022-02-04 21:52:10|||||||||1
1644011540000|2022-02-04 21:52:20|9091.2|9088.4|9091.2|9088.4|9091.2|9088.4|9091.2|9088.4|26
1644011550000|2022-02-04 21:52:30|9090.4|9087.6|9089.4|9086.6|9090.4|9087.6|9089.4|9086.6|6
1644011560000|2022-02-04 21:52:40|9089.2|9086.4|9089.4|9086.6|9089.4|9086.6|9089.2|9086.4|7
1644011570000|2022-02-04 21:52:50|9089.7|9086.9|9089.4|9086.6|9089.7|9086.9|9089.2|9086.4|14
1644011580000|2022-02-04 21:53:00|||||||||9
1644011590000|2022-02-04 21:53:10|9089.2|9086.4|9088.7|9085.9|9089.2|9086.4|9088.4|9085.6|19
1644011600000|2022-02-04 21:53:20|9088.9|9086.1|9089.9|9087.1|9090.2|9087.4|9088.9|9086|15
1644011620000|2022-02-04 21:53:40|9089.7|9086.9|9089.7|9086.9|9089.7|9086.9|9089.4|9086.6|3
1644011630000|2022-02-04 21:53:50|9089.2|9086.4|9088.9|9086.1|9089.2|9086.4|9088.9|9086.1|8
1644011640000|2022-02-04 21:54:00|9089.2|9086.4|9089.2|9086.4|9089.2|9086.4|9089.2|9086.4|6
1644011650000|2022-02-04 21:54:10|9090.5|9087.7|9090.2|9087.4|9090.5|9087.7|9090.2|9087.4|13
1644011660000|2022-02-04 21:54:20|9088.9|9086.1|9086.5|9083.7|9088.9|9086.1|9086.2|9083.4|18
1644011670000|2022-02-04 21:54:30|9086.7|9083.9|9086.5|9083.7|9086.7|9083.9|9086.5|9083.7|4
1644011680000|2022-02-04 21:54:40|9086.3|9083.5|9085.5|9082.7|9086.3|9083.5|9085|9082|23
1644011690000|2022-02-04 21:54:50|9084.5|9081.7|9084.2|9081.4|9084.7|9081.9|9084.2|9081.4|6
1644011700000|2022-02-04 21:55:00|9083.8|9081|9081.9|9079.1|9083.8|9081|9081.4|9077.8|55
1644011720000|2022-02-04 21:55:20|9082.2|9079.4|9081.9|9079.1|9082.2|9079.4|9081.9|9079.1|10
1644011730000|2022-02-04 21:55:30|9082.2|9079.4|9083.3|9079.3|9083.3|9079.4|9082.2|9079|3
1644011740000|2022-02-04 21:55:40|9082.9|9080.1|9082.9|9080.1|9082.9|9080.1|9082.9|9080.1|0
1644011750000|2022-02-04 21:55:50|9083.2|9080.4|9083.7|9080.9|9083.7|9080.9|9082.9|9080.1|1
1644011760000|2022-02-04 21:56:00|9083.9|9081.1|9083.9|9081.1|9085|9082.1|9083.9|9080.7|8
1644011770000|2022-02-04 21:56:10|9084.3|9080.3|9083.7|9080.9|9084.3|9080.9|9083.2|9080.3|22
1644011780000|2022-02-04 21:56:20|9083.9|9081.1|9084.4|9081.6|9084.4|9081.6|9083.9|9081.1|2
1644011790000|2022-02-04 21:56:30|9084|9081.2|9083.9|9081.1|9084|9081.2|9083.7|9080.9|4
1644011800000|2022-02-04 21:56:40|9084.1|9081.3|9084.2|9081.4|9084.4|9081.6|9084.1|9081.3|2
1644011810000|2022-02-04 21:56:50|9083.9|9081.1|9083.9|9081.1|9083.9|9081.1|9083.9|9081.1|1
1644011820000|2022-02-04 21:57:00|9084.7|9081.9|9084.7|9081.9|9085|9082.2|9084.7|9081.9|12
1644011830000|2022-02-04 21:57:10|||||||||1
1644011840000|2022-02-04 21:57:20|9084.9|9082.1|9084.9|9082.1|9084.9|9082.1|9084.9|9082.1|4
1644011850000|2022-02-04 21:57:30|9085.1|9082.3|9084.9|9082.1|9085.2|9082.4|9084.9|9082.1|10
1644011860000|2022-02-04 21:57:40|||||||||4
1644011870000|2022-02-04 21:57:50|9084.7|9081.9|9084.7|9081.9|9084.7|9081.9|9084.7|9081.9|4
1644011880000|2022-02-04 21:58:00|9084.9|9082.1|9084.9|9082.1|9084.9|9082.1|9084.7|9081.9|7
1644011890000|2022-02-04 21:58:10|9085|9081|9085.9|9083.1|9089.2|9083.1|9085|9079.2|25
1644011910000|2022-02-04 21:58:30|9086.7|9082.7|9085.9|9083.1|9086.7|9083.1|9085.9|9082.7|4
1644011920000|2022-02-04 21:58:40|9084.5|9081.7|9083.4|9080.6|9084.5|9081.7|9083.1|9080.3|14
1644011930000|2022-02-04 21:58:50|9083.9|9081.1|9088|9078|9088|9081.6|9083.9|9078|6
1644011940000|2022-02-04 21:59:00|9088.5|9078.5|9084.7|9080.7|9088.5|9082.3|9083.3|9077.7|76
1644011950000|2022-02-04 21:59:10|9084.6|9081.8|9084.7|9080.7|9085.3|9082.4|9084.6|9080.7|17
1644011960000|2022-02-04 21:59:20|9084.3|9081.5|9084.6|9081.8|9085|9081.8|9084|9080.7|38
1644011970000|2022-02-04 21:59:30|9084.9|9082.1|9084.9|9080.9|9088.4|9082.1|9084.9|9077.8|54
1644011980000|2022-02-04 21:59:40|9084.6|9080.6|9086|9076|9086.8|9081.4|9080.7|9075.4|18
1644011990000|2022-02-04 21:59:50|9086.6|9076.6|9086.3|9082.3|9086.9|9082.7|9082|9075.1|33
1644188400000|2022-02-06 23:00:00|9060.8|9058|9078.5|9074.5|9085.5|9079.7|9057.3|9051.4|98
1644188410000|2022-02-06 23:00:10|9068.8|9064.8|9085.9|9075.9|9085.9|9079.1|9060.5|9055.2|223
1644188420000|2022-02-06 23:00:20|9082.3|9079.5|9075.6|9072.8|9091.5|9084.7|9075.6|9070.2|99
1644188430000|2022-02-06 23:00:30|9075.8|9073|9078.3|9074.3|9084.2|9076.7|9075.8|9070.9|135
1644188440000|2022-02-06 23:00:40|9077.9|9075.1|9086.7|9076.7|9088.8|9082.9|9077.9|9072.8|320
1644188450000|2022-02-06 23:00:50|9087.3|9077.3|9084.8|9074.8|9087.5|9082.7|9081.5|9074.8|429
1644188460000|2022-02-06 23:01:00|9085.1|9075.1|9084.5|9074.5|9085.6|9082.4|9079.2|9074.1|99
1644188470000|2022-02-06 23:01:10|9081.4|9078.6|9088.8|9078.8|9089.1|9083.9|9080.2|9073.8|97
1644188480000|2022-02-06 23:01:20|9083.2|9080.4|9087.1|9077.1|9087.1|9081.4|9081.6|9074.6|34
1644188490000|2022-02-06 23:01:30|9086.9|9076.9|9087.2|9083.2|9089.7|9083.2|9083.5|9076.9|135
1644188500000|2022-02-06 23:01:40|9089.7|9079.7|9087.8|9083.8|9091.7|9084.8|9085.4|9079.7|312
1644188510000|2022-02-06 23:01:50|9087.5|9083.5|9086.4|9083.6|9093.7|9086.6|9085.9|9079.4|46
1644188520000|2022-02-06 23:02:00|9086.1|9083.3|9089.2|9086.4|9089.4|9086.6|9086.1|9083.3|18
1644188530000|2022-02-06 23:02:10|9088.7|9085.9|9089.8|9085.8|9094.7|9088.3|9087.2|9083.6|150
1644188540000|2022-02-06 23:02:20|9089.1|9086.3|9083.8|9079.8|9090.2|9087.4|9080.2|9076|74
1644188550000|2022-02-06 23:02:30|9083.5|9079.5|9081.1|9078.3|9083.8|9079.8|9080.6|9077.8|133
1644188560000|2022-02-06 23:02:40|9080.9|9078.1|9078.7|9075.9|9082.5|9078.5|9078.7|9075.9|86
1644188570000|2022-02-06 23:02:50|9078.2|9075.4|9074.8|9070.8|9079.6|9075.4|9074.7|9069.6|24
1644188580000|2022-02-06 23:03:00|9074.1|9070.1|9068.4|9064.4|9075.6|9070.2|9067.8|9064.4|102
1644188590000|2022-02-06 23:03:10|9068|9065.2|9069.8|9067|9072|9067.5|9067.8|9062|296
1644188600000|2022-02-06 23:03:20|9070.5|9067.7|9064.3|9061.5|9070.8|9068|9064.3|9060.6|349
1644188610000|2022-02-06 23:03:30|9064.6|9061.8|9058.6|9055.8|9068.2|9062.2|9058.3|9054.7|418
1644188620000|2022-02-06 23:03:40|9058.9|9056.1|9061.3|9058.5|9063.4|9060|9058.6|9052.9|109
1644188630000|2022-02-06 23:03:50|9062.1|9058.1|9054.3|9051.5|9063.7|9059.5|9054.3|9051.5|73
1644188640000|2022-02-06 23:04:00|9054.1|9051.3|9056.8|9054|9060.5|9055.3|9053.8|9049.5|111
1644188650000|2022-02-06 23:04:10|9057.6|9054.8|9055.6|9052.8|9059|9056.1|9054.6|9051.8|58
1644188660000|2022-02-06 23:04:20|9055.4|9052.6|9058.6|9055.8|9060.7|9057.5|9054.3|9051|81
1644188670000|2022-02-06 23:04:30|9059.2|9056.4|9058.6|9054.6|9060.4|9057|9057.2|9053.7|1191
1644188680000|2022-02-06 23:04:40|9057.8|9055|9053.7|9050.9|9061.4|9055|9047.7|9044.8|130
1644188690000|2022-02-06 23:04:50|9053.2|9050.4|9054.1|9051.3|9057.3|9051.3|9050.7|9045|784
1644188700000|2022-02-06 23:05:00|9054.6|9051.8|9046.1|9043.3|9056.7|9051.8|9045.9|9043.1|893
1644188710000|2022-02-06 23:05:10|9046.6|9043.8|9036.4|9032.4|9046.9|9044.1|9033.3|9030|232
1644188720000|2022-02-06 23:05:20|9035.9|9033.1|9034.9|9032.1|9042.9|9040.1|9032.9|9029.9|153
1644188730000|2022-02-06 23:05:30|9034.8|9032|9038.4|9034.4|9041.5|9037|9033.9|9030.2|203
1644188740000|2022-02-06 23:05:40|9037.6|9034.8|9040.6|9037.8|9040.7|9037.8|9035.9|9033.1|82
1644188750000|2022-02-06 23:05:50|9041.5|9038.7|9040|9030|9043.6|9040.8|9036.1|9029.5|570
1644188760000|2022-02-06 23:06:00|9037.5|9033.5|9032.4|9029.6|9038.7|9033.5|9031.5|9025.7|411
1644188770000|2022-02-06 23:06:10|9032.1|9029.3|9039.3|9035.3|9039.3|9035.9|9031.9|9028.3|85
1644188780000|2022-02-06 23:06:20|9036.8|9032.8|9036.7|9032.7|9039.7|9036.9|9036.6|9032.7|237
1644188790000|2022-02-06 23:06:30|9035.9|9033.1|9033.9|9031.1|9038.7|9034.7|9032.4|9029.4|130
1644188800000|2022-02-06 23:06:40|9033.8|9031|9029.1|9026.3|9034|9031|9028.9|9025.8|127
1644188810000|2022-02-06 23:06:50|9029.5|9025.5|9039.2|9035.2|9039.7|9035.2|9028.9|9025.5|215
1644188820000|2022-02-06 23:07:00|9038.9|9034.9|9039.3|9036.5|9039.7|9036.5|9033.8|9029.4|44
1644188830000|2022-02-06 23:07:10|9039.5|9036.7|9036.1|9033.3|9039.5|9036.7|9035.8|9031.9|56
1644188840000|2022-02-06 23:07:20|9035.8|9033|9040.8|9038|9041.3|9038.5|9034.1|9031.3|20
1644188850000|2022-02-06 23:07:30|9040.5|9037.7|9039.8|9037|9045.5|9041|9039.8|9034.4|79
1644188860000|2022-02-06 23:07:40|9041.5|9038.7|9045|9042.2|9045|9042.2|9040.8|9038|26
1644188870000|2022-02-06 23:07:50|9044.5|9041.7|9049.3|9045.3|9049.3|9045.7|9044.2|9041.4|48
1644188880000|2022-02-06 23:08:00|9048.5|9045.7|9047.5|9044.7|9051.5|9048.7|9046.8|9044|102
1644188890000|2022-02-06 23:08:10|9047.1|9044.3|9057.8|9055|9058.5|9055.7|9047.1|9043.9|86
1644188900000|2022-02-06 23:08:20|9058.6|9054.6|9058.8|9056|9062.3|9058.7|9058|9052.3|48
1644188910000|2022-02-06 23:08:30|9059.1|9056.3|9066.6|9062.6|9067|9064.2|9059.1|9056.3|65
1644188920000|2022-02-06 23:08:40|9065|9062.2|9059.6|9056.8|9065|9062.2|9056.1|9053.3|41
1644188930000|2022-02-06 23:08:50|9059.5|9056.7|9053.5|9050.7|9061.4|9057.3|9053.5|9048.4|107
1644188940000|2022-02-06 23:09:00|9052.9|9050.1|9048.5|9045.7|9052.9|9050.1|9044.5|9041.7|64
1644188950000|2022-02-06 23:09:10|9047.8|9045|9051.1|9048.3|9055.4|9049|9046.8|9044|52
1644188960000|2022-02-06 23:09:20|9050.6|9047.8|9051.5|9048.7|9052.1|9049.3|9049.5|9046.7|37
1644188970000|2022-02-06 23:09:30|9051.8|9049|9052.3|9048.3|9052.3|9049.4|9051|9048.1|6
1644188980000|2022-02-06 23:09:40|9052.2|9049.4|9053.2|9050.4|9053.8|9051|9051.2|9048.4|12
1644188990000|2022-02-06 23:09:50|9053.5|9050.7|9054.8|9052|9054.8|9052|9053|9050.2|15
1644189000000|2022-02-06 23:10:00|9055.6|9051.6|9054.8|9052|9058.9|9055|9054.8|9048.9|36
1644189010000|2022-02-06 23:10:10|9054.6|9051.8|9056.3|9053.5|9056.3|9053.5|9054.3|9051.5|5
1644189020000|2022-02-06 23:10:20|9056.8|9054|9055.3|9052.5|9059.3|9056.5|9055.3|9052.5|34
1644189030000|2022-02-06 23:10:30|9055|9052.2|9055.7|9052.9|9057.3|9053.4|9055|9052.2|124
1644189040000|2022-02-06 23:10:40|9056.2|9053.4|9052.8|9050|9056.2|9053.4|9052.8|9050|24
1644189050000|2022-02-06 23:10:50|9052.4|9049.6|9054.9|9052.1|9055.2|9052.4|9052|9049.2|25
1644189060000|2022-02-06 23:11:00|9055.2|9052.4|9055.1|9052.3|9055.2|9052.4|9054.6|9051.8|23
1644189070000|2022-02-06 23:11:10|9054.9|9052.1|9056.2|9053.4|9056.7|9053.4|9053.6|9050|25
1644189080000|2022-02-06 23:11:20|9055.7|9052.9|9060.1|9057.3|9061.4|9058.6|9055.7|9052.9|136
1644189090000|2022-02-06 23:11:30|9059.7|9056.9|9058.3|9055.5|9059.7|9056.9|9057.8|9055|85
1644189100000|2022-02-06 23:11:40|9058|9055.2|9060.6|9057.8|9062.4|9059.6|9058|9055.1|323
1644189110000|2022-02-06 23:11:50|9062.2|9059.4|9064.3|9061.5|9065.1|9061.9|9062.2|9059.4|26
1644189120000|2022-02-06 23:12:00|9064|9061.2|9069.4|9066.6|9069.4|9066.6|9064|9061.2|184
1644189130000|2022-02-06 23:12:10|9069.6|9066.8|9071.2|9067.2|9074.9|9069.3|9069.5|9063.4|72
1644189140000|2022-02-06 23:12:20|9070.1|9067.3|9067.8|9065|9070.9|9067.8|9067.1|9064.2|30
1644189150000|2022-02-06 23:12:30|9067.4|9064.6|9067.3|9064.5|9069|9066.2|9066.6|9063.2|36
1644189160000|2022-02-06 23:12:40|9067|9064.2|9066.8|9064|9067.5|9064.7|9066|9063.2|12
1644189170000|2022-02-06 23:12:50|9066.4|9063.6|9066.8|9064|9066.9|9064|9066.4|9062.6|9
1644189180000|2022-02-06 23:13:00|9064.8|9062|9060.6|9057.8|9065.1|9062.3|9060.4|9057.2|20
1644189190000|2022-02-06 23:13:10|9060.4|9057.6|9059.1|9056.3|9061.1|9058.3|9058.1|9055.3|37
1644189200000|2022-02-06 23:13:20|9059.6|9056.8|9058.6|9055.8|9060.1|9057.3|9058.6|9055.8|15
1644189210000|2022-02-06 23:13:30|9058.4|9055.6|9058.4|9055.6|9058.9|9056.1|9057.4|9054.2|93
1644189220000|2022-02-06 23:13:40|9058.3|9055.5|9056.9|9054.1|9058.4|9055.6|9056.9|9054.1|9
1644189230000|2022-02-06 23:13:50|9057.1|9054.3|9057.4|9054.6|9057.8|9055|9057.1|9054.3|9
1644189240000|2022-02-06 23:14:00|9056.9|9054.1|9058.4|9055.6|9058.9|9056.1|9056.9|9054.1|30
1644189250000|2022-02-06 23:14:10|9057.3|9054.5|9056.8|9054|9057.3|9054.5|9056.8|9054|35
1644189260000|2022-02-06 23:14:20|9056.6|9053.8|9056.7|9053.9|9058.5|9055.6|9055.6|9052.8|72
1644189270000|2022-02-06 23:14:30|9056.9|9054.1|9058.4|9055.6|9059.1|9056.3|9056.9|9054.1|16
1644189280000|2022-02-06 23:14:40|9058.2|9055.4|9058.7|9055.9|9060.4|9057.6|9057.7|9054.9|34
1644189290000|2022-02-06 23:14:50|9059.2|9056.4|9060.7|9057.9|9060.7|9057.9|9058.2|9055.4|19
1644189300000|2022-02-06 23:15:00|9061.2|9057.2|9059.4|9056.6|9063.1|9060.3|9059.4|9056.6|27
1644189310000|2022-02-06 23:15:10|9059|9056.2|9058|9055.2|9059.1|9056.2|9056.2|9053.4|80
1644189320000|2022-02-06 23:15:20|9057.7|9054.9|9058.3|9055.5|9059.1|9055.9|9057.7|9054.9|5
1644189330000|2022-02-06 23:15:30|9058|9055.2|9058.3|9055.5|9058.3|9055.5|9056.3|9053.5|24
1644189340000|2022-02-06 23:15:40|9057.1|9054.3|9053.3|9050.5|9057.1|9054.3|9053.3|9050.5|38
1644189350000|2022-02-06 23:15:50|||||||||3
1644189360000|2022-02-06 23:16:00|9053|9050.2|9051|9048.2|9054|9051.2|9050.5|9047.7|54
1644189370000|2022-02-06 23:16:10|9050.5|9047.7|9051|9048.2|9051|9048.2|9049.5|9046.1|10
1644189380000|2022-02-06 23:16:20|9051.7|9047.7|9049.3|9046.5|9051.7|9048.8|9049|9046.2|9
1644189390000|2022-02-06 23:16:30|9050.1|9046.1|9050.8|9048|9051.3|9048.5|9050|9046.1|9
1644189400000|2022-02-06 23:16:40|9049.3|9046.5|9049|9046.2|9049.5|9046.7|9047.8|9045|18
1644189410000|2022-02-06 23:16:50|9048.8|9046|9048.3|9045.5|9049|9046.2|9047.8|9045|12
1644189420000|2022-02-06 23:17:00|9048.1|9045.3|9047.6|9044.8|9048.1|9045.3|9047.1|9044.3|19
1644189430000|2022-02-06 23:17:10|9047.1|9044.3|9048.8|9046|9048.8|9046|9047.1|9044.3|5
1644189440000|2022-02-06 23:17:20|9048.5|9045.7|9048.1|9045.3|9048.6|9045.8|9047.1|9044.3|19
1644189450000|2022-02-06 23:17:30|9048.4|9045.6|9047.8|9045|9048.8|9046|9046.8|9044|14
1644189460000|2022-02-06 23:17:40|9048.1|9045.3|9047.3|9044.5|9048.1|9045.3|9046.1|9043.3|8
1644189470000|2022-02-06 23:17:50|9047.1|9044.3|9046.6|9043.8|9047.1|9044.3|9046.6|9043.8|1
1644189480000|2022-02-06 23:18:00|9047.4|9043.4|9045.1|9042.3|9047.4|9044.5|9045.1|9042.3|22
1644189490000|2022-02-06 23:18:10|9045.3|9042.5|9046.3|9043.5|9046.8|9044|9045.3|9042.5|18
1644189500000|2022-02-06 23:18:20|9046.4|9043.6|9045.3|9042.5|9047.1|9044.3|9045.1|9042.3|8
1644189510000|2022-02-06 23:18:30|9045.4|9042.6|9046.6|9043.8|9046.7|9043.9|9044.6|9041.8|13
1644189520000|2022-02-06 23:18:40|9046.9|9044.1|9045.6|9042.8|9047.1|9044.3|9045.1|9042.3|16
1644189530000|2022-02-06 23:18:50|9046.1|9043.3|9044.9|9042.1|9046.3|9043.5|9044.4|9041.6|2
1644189540000|2022-02-06 23:19:00|9045.2|9042.4|9045.9|9043.1|9046.8|9044|9045.2|9042|11
1644189550000|2022-02-06 23:19:10|9045.6|9042.8|9045.9|9043.1|9045.9|9043.1|9045.4|9042.6|3
1644189560000|2022-02-06 23:19:20|9045.4|9042.6|9045.2|9042.4|9045.4|9042.6|9044.9|9042.1|2
1644189570000|2022-02-06 23:19:30|9045|9042.2|9045.1|9042.3|9045.2|9042.4|9044.9|9042.1|6
1644189580000|2022-02-06 23:19:40|9044.9|9042.1|9043.4|9040.6|9044.9|9042.1|9043.4|9040.6|9
1644189590000|2022-02-06 23:19:50|9043.6|9040.8|9043.4|9040.6|9043.7|9040.9|9043.4|9040.6|5
1644189600000|2022-02-06 23:20:00|9043.6|9040.8|9042.7|9039.9|9043.6|9040.8|9040.7|9037.9|45
1644189610000|2022-02-06 23:20:10|9043|9040.2|9043.7|9040.9|9043.7|9040.9|9042.9|9040.1|8
1644189620000|2022-02-06 23:20:20|9042.7|9039.9|9043.7|9040.9|9043.9|9041.1|9042.7|9039.9|13
1644189630000|2022-02-06 23:20:30|9043.4|9040.6|9043.2|9040.4|9043.8|9041|9042.9|9040.1|20
1644189640000|2022-02-06 23:20:40|9042.9|9040.1|9043.2|9040.4|9043.9|9041.1|9042.7|9039.9|8
1644189650000|2022-02-06 23:20:50|9043.4|9040.6|9043.5|9040.7|9044|9041.2|9043|9040.2|13
1644189660000|2022-02-06 23:21:00|9043.3|9040.5|9050.3|9047.5|9051.2|9048.4|9043|9040.2|39
1644189670000|2022-02-06 23:21:10|9050.5|9047.7|9043.3|9040.5|9050.5|9047.7|9042.8|9040|181
1644189680000|2022-02-06 23:21:20|9043|9040.2|9041.6|9038.8|9043|9040.2|9041.5|9038.7|25
1644189690000|2022-02-06 23:21:30|||||||||9
1644189700000|2022-02-06 23:21:40|9041.3|9038.5|9041.1|9038.3|9042|9039.2|9040.6|9037.8|27
1644189710000|2022-02-06 23:21:50|9041|9038.2|9040.8|9038|9041.3|9038.5|9040.8|9038|21
1644189720000|2022-02-06 23:22:00|9040.3|9037.5|9041.3|9038.5|9041.3|9038.5|9039.8|9037|68
1644189730000|2022-02-06 23:22:10|9043.1|9040.3|9044.8|9042|9046.8|9044|9043.1|9040.3|43
1644189740000|2022-02-06 23:22:20|9044.5|9041.7|9045.5|9042.7|9045.8|9043|9044.3|9041.5|10
1644189750000|2022-02-06 23:22:30|9045.3|9042.5|9045.8|9043|9045.8|9043|9044.3|9041.5|4
1644189760000|2022-02-06 23:22:40|9045.5|9042.7|9044.8|9042|9045.8|9043|9044|9041.2|6
1644189770000|2022-02-06 23:22:50|9044.5|9041.7|9044.8|9042|9045.3|9042.5|9044.5|9041.7|5
1644189780000|2022-02-06 23:23:00|9044.6|9041.8|9045.8|9043|9045.8|9043|9043.8|9041|25
1644189790000|2022-02-06 23:23:10|9046|9043.2|9046.5|9043.7|9046.5|9043.7|9045.8|9043|6
1644189800000|2022-02-06 23:23:20|9046.6|9043.8|9047.8|9045|9047.8|9045|9046.6|9043.8|0
1644189810000|2022-02-06 23:23:30|9049.1|9046.3|9049.3|9046.5|9049.8|9047|9049.1|9046.3|24
1644189820000|2022-02-06 23:23:40|9049.8|9047|9050.3|9047.5|9050.3|9047.5|9049.3|9046.5|8
1644189830000|2022-02-06 23:23:50|9049.7|9046.9|9048.8|9046|9049.7|9046.9|9048.3|9045.5|19
1644189840000|2022-02-06 23:24:00|9049.6|9045.6|9046.5|9043.7|9049.6|9046.5|9046.3|9043.5|17
1644189850000|2022-02-06 23:24:10|9046.8|9044|9045.5|9042.7|9047.3|9044.5|9045.5|9042.7|11
1644189860000|2022-02-06 23:24:20|9045.9|9041.9|9043.8|9041|9045.9|9042.1|9043.8|9041|32
1644189870000|2022-02-06 23:24:30|9043.6|9040.8|9042.3|9039.5|9043.6|9040.8|9041.8|9039|26
1644189880000|2022-02-06 23:24:40|9042.8|9040|9040.8|9038|9042.8|9040|9040.8|9038|20
1644189890000|2022-02-06 23:24:50|9040.9|9038.1|9040.4|9037.6|9041.3|9038.5|9040.3|9037.5|13
1644189900000|2022-02-06 23:25:00|9041.1|9038.3|9042.8|9040|9043.3|9040.5|9039.3|9036.5|96
1644189910000|2022-02-06 23:25:10|9042.6|9039.8|9042.8|9040|9043.8|9041|9042.3|9039.5|8
1644189920000|2022-02-06 23:25:20|9042.9|9040.1|9042.8|9040|9043.8|9041|9042.3|9039.5|2
1644189930000|2022-02-06 23:25:30|9043.3|9040.5|9044.3|9041.5|9045.1|9042.3|9043.3|9040.5|8
1644189940000|2022-02-06 23:25:40|9042.8|9040|9045|9042.2|9045.1|9042.3|9042.8|9040|8
1644189950000|2022-02-06 23:25:50|9046|9043.2|9048.3|9045.5|9049.1|9046.3|9046|9043.2|9
1644189960000|2022-02-06 23:26:00|9048.8|9046|9048.3|9045.5|9048.8|9046|9048.1|9045.3|9
1644189970000|2022-02-06 23:26:10|9048.9|9046.1|9049.3|9046.5|9050.6|9047.8|9048.9|9046.1|14
1644189980000|2022-02-06 23:26:20|9049.1|9046.3|9048.1|9045.3|9049.3|9046.5|9047.9|9045.1|14
1644189990000|2022-02-06 23:26:30|9048.3|9045.5|9052.1|9049.3|9052.3|9049.5|9048.3|9045.5|28
1644190000000|2022-02-06 23:26:40|9052.3|9049.5|9052.3|9049.5|9052.6|9049.8|9050.6|9047.8|40
1644190010000|2022-02-06 23:26:50|9052|9049.2|9051.8|9049|9052.3|9049.5|9051.1|9048.3|5
1644190020000|2022-02-06 23:27:00|9052|9049.2|9049.5|9046.7|9052.3|9049.5|9049.3|9046.5|5
1644190030000|2022-02-06 23:27:10|9049.8|9047|9049.8|9047|9049.8|9047|9049.3|9046.5|1
1644190040000|2022-02-06 23:27:20|9049.6|9046.8|9049.8|9047|9050.3|9047.5|9049.3|9046.5|8
1644190050000|2022-02-06 23:27:30|9048.7|9045.9|9049.8|9047|9050|9047.2|9048.7|9045.9|5
1644190060000|2022-02-06 23:27:40|9050.3|9047.5|9051.5|9048.7|9052|9049.2|9049.8|9047|11
1644190070000|2022-02-06 23:27:50|9051.3|9048.5|9049.8|9047|9051.6|9048.5|9049.8|9047|13
1644190080000|2022-02-06 23:28:00|9050|9047.2|9051.5|9048.7|9051.7|9048.9|9050|9047.2|5
1644190090000|2022-02-06 23:28:10|9051.7|9048.9|9054.8|9052|9055.3|9052.5|9051.7|9048.9|14
1644190100000|2022-02-06 23:28:20|9054.6|9051.8|9055.8|9053|9056.3|9053.5|9053.5|9050.7|11
1644190110000|2022-02-06 23:28:30|9056|9053.2|9055.8|9053|9056.3|9053.5|9054.8|9052|8
1644190120000|2022-02-06 23:28:40|9055.3|9052.5|9055.3|9052.5|9055.8|9053|9055.3|9052.5|3
1644190130000|2022-02-06 23:28:50|9055.5|9052.7|9055.8|9053|9055.8|9053|9055.5|9052.7|1
1644190140000|2022-02-06 23:29:00|9057|9054.2|9056.3|9053.5|9057|9054.2|9056.3|9053.5|58
1644190150000|2022-02-06 23:29:10|9056.1|9053.3|9055.5|9052.7|9056.1|9053.3|9055.1|9052.3|1
1644190160000|2022-02-06 23:29:20|9056|9053.2|9056.5|9053.7|9058|9055.2|9056|9053.2|21
1644190170000|2022-02-06 23:29:30|9056.8|9054|9058|9055.2|9059.3|9055.9|9056.8|9054|12
1644190180000|2022-02-06 23:29:40|9057|9054.2|9056.5|9053.7|9057|9054.2|9056|9053.2|9
1644190190000|2022-02-06 23:29:50|9056.3|9053.5|9056.3|9053.5|9057.3|9054.5|9056|9053.2|2
1644190200000|2022-02-06 23:30:00|9056.5|9053.7|9060.8|9058|9061.3|9058.5|9056.5|9053.7|18
1644190210000|2022-02-06 23:30:10|9061.3|9058.5|9063|9060.2|9063.3|9060.5|9060.8|9058|21
1644190220000|2022-02-06 23:30:20|9063.3|9060.5|9061.8|9059|9063.9|9061.1|9061.8|9059|15
1644190230000|2022-02-06 23:30:30|9061.3|9058.5|9061.3|9058.5|9061.3|9058.5|9060.8|9058|12
1644190240000|2022-02-06 23:30:40|9061.8|9059|9060.6|9057.8|9062.3|9059.5|9060|9057.2|2
1644190250000|2022-02-06 23:30:50|9060.4|9057.6|9060.1|9057.3|9060.4|9057.6|9060.1|9057.3|5
1644190260000|2022-02-06 23:31:00|9059.9|9057.1|9059.3|9056.5|9060.1|9057.3|9059.1|9056.3|9
1644190270000|2022-02-06 23:31:10|9058.8|9056|9060.8|9058|9061.3|9058.5|9058.8|9056|11
1644190280000|2022-02-06 23:31:20|9060.2|9057.4|9059.3|9056.5|9060.2|9057.4|9058.8|9056|10
1644190290000|2022-02-06 23:31:30|9059.1|9056.3|9059.3|9056.5|9059.3|9056.5|9059.1|9056.3|1
1644190300000|2022-02-06 23:31:40|9061.3|9058.5|9060.8|9058|9061.8|9059|9060.8|9058|13
1644190310000|2022-02-06 23:31:50|||||||||1
1644190320000|2022-02-06 23:32:00|9061|9058.2|9060.3|9057.5|9061.3|9058.5|9060.1|9057.3|5
1644190330000|2022-02-06 23:32:10|9060.6|9057.8|9062.1|9059.3|9062.1|9059.3|9060.6|9057.8|8
1644190340000|2022-02-06 23:32:20|9062.4|9059.6|9062.8|9060|9063.3|9060.5|9062.4|9059.6|6
1644190350000|2022-02-06 23:32:30|9062.3|9059.5|9062.1|9059.3|9062.8|9060|9062.1|9059.3|14
1644190360000|2022-02-06 23:32:40|9061.8|9059|9061.8|9059|9062.3|9059.5|9061.8|9059|3
1644190370000|2022-02-06 23:32:50|9061.6|9058.8|9061.5|9058.7|9061.6|9058.8|9061.3|9058.5|4
1644190380000|2022-02-06 23:33:00|9061.8|9059|9061.3|9058.5|9062|9059.2|9061.3|9058.5|7
1644190390000|2022-02-06 23:33:10|9061.6|9058.8|9061.3|9058.5|9062.3|9059.5|9061.3|9058.5|11
1644190400000|2022-02-06 23:33:20|9062.3|9059.5|9063.3|9060.5|9063.6|9060.8|9062.3|9059.5|14
1644190410000|2022-02-06 23:33:30|9063.1|9060.3|9062.8|9060|9063.1|9060.3|9062.3|9059.5|11
1644190420000|2022-02-06 23:33:40|9062.6|9059.8|9062.8|9060|9062.8|9060|9061.3|9058.5|13
1644190430000|2022-02-06 23:33:50|9063.5|9060.7|9061.3|9058.5|9063.5|9060.7|9061.3|9058.5|10
1644190440000|2022-02-06 23:34:00|9061.1|9058.3|9060.5|9057.7|9061.3|9058.5|9059.6|9056.8|16
1644190450000|2022-02-06 23:34:10|9060.3|9057.5|9060.8|9058|9060.8|9058|9060.3|9057.5|1
1644190460000|2022-02-06 23:34:20|9061|9058.2|9061|9058.2|9061|9058.2|9061|9058.2|1
1644190470000|2022-02-06 23:34:30|9060.8|9058|9062.5|9059.7|9062.5|9059.7|9060.8|9058|9
1644190480000|2022-02-06 23:34:40|9062.6|9059.8|9062.3|9059.5|9063.3|9060.5|9062.3|9059.5|4
1644190490000|2022-02-06 23:34:50|9062|9059.2|9061.8|9059|9062.3|9059.5|9061.3|9058.5|0
1644190500000|2022-02-06 23:35:00|9062.3|9059.5|9061.3|9058.5|9062.5|9059.7|9061.3|9058.5|3
1644190510000|2022-02-06 23:35:10|9061.1|9058.3|9060.3|9057.5|9061.1|9058.3|9060.3|9057.5|9
1644190520000|2022-02-06 23:35:20|9060.6|9057.8|9061.1|9058.3|9061.3|9058.5|9060.6|9057.8|1
1644190530000|2022-02-06 23:35:30|9061.3|9058.5|9060.8|9058|9061.3|9058.5|9060.3|9057.5|3
1644190540000|2022-02-06 23:35:40|9061.1|9058.3|9057.1|9054.3|9061.1|9058.3|9057.1|9054.3|17
1644190550000|2022-02-06 23:35:50|9056.9|9054.1|9057.3|9054.5|9057.3|9054.5|9056.9|9054.1|5
1644190560000|2022-02-06 23:36:00|9057.5|9054.7|9061.1|9058.3|9061.3|9058.5|9057.5|9054.7|87
1644190570000|2022-02-06 23:36:10|9061.5|9058.7|9065|9062.2|9065|9062.2|9061.3|9058.5|22
1644190580000|2022-02-06 23:36:20|9065.1|9062.3|9064.3|9061.5|9065.8|9063|9063.6|9060.8|89
1644190590000|2022-02-06 23:36:30|9064.1|9061.3|9064.5|9061.7|9064.5|9061.7|9063.3|9060.5|6
1644190600000|2022-02-06 23:36:40|9064.3|9061.5|9060.8|9058|9064.3|9061.5|9060.8|9058|19
1644190610000|2022-02-06 23:36:50|9060.3|9057.5|9062.5|9059.7|9062.5|9059.7|9060|9057.2|2
1644190620000|2022-02-06 23:37:00|9062.1|9059.3|9061.4|9058.6|9062.1|9059.3|9060.8|9058|55
1644190630000|2022-02-06 23:37:10|9061.9|9059.1|9060.8|9058|9061.9|9059.1|9060.8|9058|59
1644190640000|2022-02-06 23:37:20|9059.8|9057|9060.4|9057.6|9060.9|9058.1|9059.4|9056.6|17
1644190660000|2022-02-06 23:37:40|9060.6|9057.8|9060.3|9057.5|9060.8|9058|9060.3|9057.5|9
1644190670000|2022-02-06 23:37:50|9060.1|9057.3|9060.8|9058|9060.8|9058|9060.1|9057.3|0
1644190680000|2022-02-06 23:38:00|9060.6|9057.8|9060.1|9057.3|9060.6|9057.8|9060.1|9057.3|3
1644190690000|2022-02-06 23:38:10|||||||||3
1644190700000|2022-02-06 23:38:20|9062.4|9059.6|9061.8|9059|9063.3|9060.5|9061.8|9059|5
1644190710000|2022-02-06 23:38:30|9062.3|9059.5|9062.1|9059.3|9062.8|9060|9062.1|9059.3|2
1644190720000|2022-02-06 23:38:40|9061.8|9059|9063.8|9061|9064.3|9061.5|9061.8|9059|10
1644190730000|2022-02-06 23:38:50|9064|9061.2|9068.3|9065.5|9069.1|9066.3|9064|9061.2|22
1644190740000|2022-02-06 23:39:00|9068.5|9065.7|9068.9|9066.1|9068.9|9066.1|9067.8|9065|28
1644190750000|2022-02-06 23:39:10|9069.1|9066.3|9068.8|9066|9069.5|9066.7|9066.8|9064|14
1644190760000|2022-02-06 23:39:20|9068.6|9065.8|9067.6|9064.8|9068.6|9065.8|9066.8|9064|7
1644190770000|2022-02-06 23:39:30|9067.9|9065.1|9064.8|9062|9067.9|9065.1|9064.8|9062|3
1644190780000|2022-02-06 23:39:40|9065|9062.2|9064.8|9062|9065.6|9062.8|9064.8|9062|1
1644190790000|2022-02-06 23:39:50|9064.1|9061.3|9063.6|9060.8|9064.1|9061.3|9062.6|9059.8|6
1644190800000|2022-02-06 23:40:00|9063.9|9061.1|9063.4|9060.6|9064.6|9061.8|9063.1|9060.3|5
1644190810000|2022-02-06 23:40:10|9063.6|9060.8|9063.4|9060.6|9063.6|9060.8|9063.1|9060.3|7
1644190820000|2022-02-06 23:40:20|9063.6|9060.8|9063.4|9060.6|9063.6|9060.8|9063.1|9060.3|0
1644190830000|2022-02-06 23:40:30|9063.1|9060.3|9061.4|9058.6|9063.6|9060.8|9061.4|9058.6|3
1644190840000|2022-02-06 23:40:40|9061.6|9058.8|9062.1|9059.3|9062.1|9059.3|9061.6|9058.8|4
1644190850000|2022-02-06 23:40:50|9062.4|9059.6|9064.4|9061.6|9064.6|9061.8|9062.4|9059.6|9
1644190860000|2022-02-06 23:41:00|9064.3|9061.5|9062.1|9059.3|9064.6|9061.8|9060.9|9058.1|15
1644190870000|2022-02-06 23:41:10|9062.6|9059.8|9062.6|9059.8|9062.6|9059.8|9062.6|9059.8|0
1644190880000|2022-02-06 23:41:20|9062.1|9059.3|9062.1|9059.3|9062.1|9059.3|9062.1|9059.3|2
1644190890000|2022-02-06 23:41:30|9061.7|9058.9|9060.6|9057.8|9061.7|9058.9|9060.6|9057.8|3
1644190900000|2022-02-06 23:41:40|9060.9|9058.1|9060.7|9057.9|9060.9|9058.1|9060.2|9057.4|6
1644190910000|2022-02-06 23:41:50|9061.6|9058.8|9064.4|9061.6|9065.1|9062.3|9061.6|9058.8|16
1644190920000|2022-02-06 23:42:00|9064.9|9062.1|9064.4|9061.6|9065.1|9062.3|9063.9|9061.1|1
1644190930000|2022-02-06 23:42:10|9064.9|9062.1|9067.4|9064.6|9067.7|9064.9|9063.9|9061.1|6
1644190940000|2022-02-06 23:42:20|9067.2|9064.4|9066.4|9063.6|9067.2|9064.4|9066.4|9063.6|2
1644190950000|2022-02-06 23:42:30|9066.6|9063.8|9066.4|9063.6|9066.9|9064.1|9066.4|9063.6|4
1644190960000|2022-02-06 23:42:40|9066.2|9063.4|9065.4|9062.6|9066.4|9063.6|9065.1|9062.3|3
1644190970000|2022-02-06 23:42:50|9065.8|9063|9067.1|9064.3|9068.4|9065.6|9065.8|9063|6
1644190980000|2022-02-06 23:43:00|9067.7|9064.9|9067.9|9065.1|9067.9|9065.1|9067.7|9064.9|1
1644190990000|2022-02-06 23:43:10|9067.6|9064.8|9063.3|9060.5|9067.7|9064.9|9063.3|9060.5|46
1644191000000|2022-02-06 23:43:20|9063.6|9060.8|9062.6|9059.8|9064.1|9061.3|9062.6|9059.8|8
1644191010000|2022-02-06 23:43:30|9062.8|9060|9063.3|9060.5|9063.3|9060.5|9062.8|9060|4
1644191020000|2022-02-06 23:43:40|9062.9|9060.1|9060.5|9057.7|9062.9|9060.1|9060.3|9057.5|18
1644191030000|2022-02-06 23:43:50|9060.2|9057.4|9060.8|9058|9061|9058.2|9060.2|9057.4|3
1644191040000|2022-02-06 23:44:00|9061.3|9058.5|9060.3|9057.5|9061.3|9058.5|9060.3|9057.5|10
1644191050000|2022-02-06 23:44:10|9060.6|9057.8|9064.1|9061.3|9064.8|9062|9060.6|9057.8|36
1644191060000|2022-02-06 23:44:20|||||||||1
1644191070000|2022-02-06 23:44:30|9063.6|9060.8|9063.4|9060.6|9063.6|9060.8|9062.6|9059.8|6
1644191080000|2022-02-06 23:44:40|9062.8|9060|9062.8|9060|9062.8|9060|9062.6|9059.8|0
1644191090000|2022-02-06 23:44:50|9063.1|9060.3|9062.8|9060|9063.6|9060.8|9062.6|9059.8|1
1644191100000|2022-02-06 23:45:00|9063.3|9060.5|9062.8|9060|9063.6|9060.8|9062.6|9059.8|2
1644191110000|2022-02-06 23:45:10|9062.6|9059.8|9064.1|9061.3|9064.1|9061.3|9062.6|9059.8|3
1644191120000|2022-02-06 23:45:20|9063.8|9061|9065.8|9063|9065.8|9063|9063.8|9061|7
1644191130000|2022-02-06 23:45:30|9066.1|9063.3|9068.8|9066|9069.3|9066.5|9066.1|9063.3|23
1644191140000|2022-02-06 23:45:40|9069|9066.2|9070.3|9067.5|9070.3|9067.5|9068.6|9065.8|12
1644191150000|2022-02-06 23:45:50|9070.5|9067.7|9070.1|9067.3|9070.5|9067.7|9070.1|9067.3|5
1644191160000|2022-02-06 23:46:00|9070|9067.2|9069.6|9066.8|9070.1|9067.3|9069|9066.2|27
1644191170000|2022-02-06 23:46:10|9074.1|9071.3|9071.1|9068.3|9074.1|9071.3|9070.6|9067.8|31
1644191180000|2022-02-06 23:46:20|9071.3|9068.5|9074|9071.2|9074.3|9071.5|9071.3|9068.5|13
1644191190000|2022-02-06 23:46:30|9074.3|9071.5|9074.6|9071.8|9074.6|9071.8|9074.3|9071.5|13
1644191200000|2022-02-06 23:46:40|9074.8|9072|9075.1|9072.3|9075.1|9072.3|9074.8|9072|9
1644191210000|2022-02-06 23:46:50|9074.6|9071.8|9075.8|9073|9076.3|9073.5|9074.6|9071.8|25
1644191220000|2022-02-06 23:47:00|9075.6|9072.8|9069.6|9066.8|9075.6|9072.8|9069|9066.2|17
1644191230000|2022-02-06 23:47:10|9069|9066.2|9069|9066.2|9069.1|9066.3|9069|9066.2|9
1644191240000|2022-02-06 23:47:20|9068.6|9065.8|9069.6|9066.8|9069.6|9066.8|9068.6|9065.8|2
1644191250000|2022-02-06 23:47:30|9069.8|9067|9070|9067.2|9071|9068.2|9069.8|9067|4
1644191260000|2022-02-06 23:47:40|9069.6|9066.8|9068.5|9065.7|9069.6|9066.8|9068.5|9065.7|3
1644191270000|2022-02-06 23:47:50|9068.3|9065.5|9068.5|9065.7|9069|9066.2|9068|9065.2|3
1644191280000|2022-02-06 23:48:00|9068.3|9065.5|9068.5|9065.7|9069|9066.2|9068.3|9065.5|3
1644191290000|2022-02-06 23:48:10|9068|9065.2|9070.1|9067.3|9072.1|9069.3|9066.1|9063.3|64
1644191300000|2022-02-06 23:48:20|9071.8|9069|9073.3|9070.5|9074|9071.2|9071.8|9069|9
1644191310000|2022-02-06 23:48:30|9073.5|9070.7|9081.9|9079.1|9084.4|9081.6|9072.8|9070|83
1644191320000|2022-02-06 23:48:40|9081.6|9078.8|9082.7|9079.9|9083.4|9080.6|9081.4|9078.6|15
1644191330000|2022-02-06 23:48:50|9082|9079.2|9082.2|9079.4|9082.6|9079.8|9081.7|9078.9|10
1644191340000|2022-02-06 23:49:00|9081.7|9078.9|9080.9|9078.1|9081.7|9078.9|9080.9|9078.1|4
1644191350000|2022-02-06 23:49:10|9081.2|9078.4|9078.7|9075.9|9081.2|9078.4|9078.7|9075.8|13
1644191360000|2022-02-06 23:49:20|9078.2|9075.4|9078.7|9075.9|9078.7|9075.9|9078.2|9075.4|13
1644191370000|2022-02-06 23:49:30|9078.3|9075.5|9077.7|9074.9|9078.3|9075.5|9077.7|9074.9|1
1644191380000|2022-02-06 23:49:40|9078.1|9075.3|9074.7|9071.9|9078.7|9075.9|9074.5|9071.7|11
1644191390000|2022-02-06 23:49:50|||||||||4
1644191400000|2022-02-06 23:50:00|9074.1|9071.3|9075|9072.2|9075.7|9072.9|9073.7|9070.9|19
1644191410000|2022-02-06 23:50:10|9075.2|9072.4|9076.2|9073.4|9076.7|9073.9|9074.2|9071.4|11
1644191420000|2022-02-06 23:50:20|9076|9073.2|9075.2|9072.4|9076|9073.2|9075.2|9072.4|21
1644191430000|2022-02-06 23:50:30|9075|9072.2|9074.7|9071.9|9075|9072.2|9074.7|9071.9|2
1644191440000|2022-02-06 23:50:40|9074.2|9071.4|9073.6|9070.8|9074.2|9071.4|9073.2|9070.4|7
1644191450000|2022-02-06 23:50:50|9074.2|9071.4|9075.2|9072.4|9075.2|9072.4|9074.2|9071.4|1
1644191460000|2022-02-06 23:51:00|9074.5|9071.7|9075.1|9072.3|9075.9|9073.1|9073.4|9070.6|21
1644191470000|2022-02-06 23:51:10|9075.9|9073.1|9075.9|9073.1|9075.9|9073.1|9075.9|9073.1|1
1644191480000|2022-02-06 23:51:20|9076.2|9073.4|9077.4|9074.6|9077.4|9074.6|9076.2|9073.4|4
1644191490000|2022-02-06 23:51:30|9077.2|9074.4|9078.4|9075.6|9078.4|9075.6|9077.2|9074.4|13
1644191500000|2022-02-06 23:51:40|9077.7|9074.9|9075.5|9072.7|9077.7|9074.9|9075.5|9072.7|5
1644191510000|2022-02-06 23:51:50|9075.3|9072.5|9073.7|9070.9|9075.3|9072.5|9073.2|9070.4|7
1644191520000|2022-02-06 23:52:00|9074.2|9071.4|9073.2|9070.4|9074.2|9071.4|9073.2|9070.4|2
1644191530000|2022-02-06 23:52:10|9072.9|9070.1|9070.2|9067.4|9072.9|9070.1|9069.4|9066.6|34
1644191540000|2022-02-06 23:52:20|9070.4|9067.6|9069.2|9066.4|9070.4|9067.6|9069.2|9066.4|12
1644191550000|2022-02-06 23:52:30|9069|9066.2|9067|9064.2|9069|9066.2|9066.7|9063.5|34
1644191560000|2022-02-06 23:52:40|9066.7|9063.9|9066.9|9064.1|9067.2|9064.4|9066.2|9063.4|11
1644191570000|2022-02-06 23:52:50|9067.2|9064.4|9067.2|9064.4|9067.4|9064.6|9067.2|9064.4|5
1644191580000|2022-02-06 23:53:00|9067.4|9064.6|9067.4|9064.6|9067.4|9064.6|9067.4|9064.6|4
1644191590000|2022-02-06 23:53:10|9067.2|9064.4|9067.2|9064.4|9067.2|9064.4|9066.4|9063.6|11
1644191600000|2022-02-06 23:53:20|9066.9|9064.1|9066.7|9063.9|9066.9|9064.1|9066.7|9063.9|1
1644191610000|2022-02-06 23:53:30|9067.3|9064.5|9067.5|9064.7|9067.5|9064.7|9067.3|9064.5|2
1644191620000|2022-02-06 23:53:40|9067.2|9064.4|9067.7|9064.9|9067.7|9064.9|9066.7|9063.9|3
1644191630000|2022-02-06 23:53:50|9067.2|9064.4|9067.7|9064.9|9067.7|9064.9|9067.2|9064.4|2
1644191640000|2022-02-06 23:54:00|9067.4|9064.6|9067|9064.2|9067.4|9064.6|9067|9064.2|1
1644191650000|2022-02-06 23:54:10|9066.7|9063.9|9066.7|9063.9|9066.7|9063.9|9066.7|9063.9|1
1644191660000|2022-02-06 23:54:20|9066.9|9064.1|9069.7|9066.9|9069.9|9067.1|9066.7|9063.9|17
1644191670000|2022-02-06 23:54:30|9070|9067.2|9070|9067.2|9070.2|9067.4|9070|9067.2|2
1644191680000|2022-02-06 23:54:40|9069.7|9066.9|9068.7|9065.9|9070.2|9067.4|9068.2|9065.4|4
1644191690000|2022-02-06 23:54:50|9068.5|9065.7|9067.7|9064.9|9068.5|9065.7|9067.2|9064.4|2
1644191700000|2022-02-06 23:55:00|9066.2|9063.4|9066|9063.2|9066.4|9063.6|9065.2|9062.4|17
1644191710000|2022-02-06 23:55:10|9066.4|9063.6|9066.2|9063.4|9066.4|9063.6|9066.2|9063.4|5
1644191720000|2022-02-06 23:55:20|9066.4|9063.6|9066.7|9063.9|9066.7|9063.9|9066.4|9063.6|2
1644191730000|2022-02-06 23:55:30|9067|9064.2|9065.2|9062.4|9067|9064.2|9065.2|9062.4|2
1644191740000|2022-02-06 23:55:40|9064.8|9062|9065.4|9062.6|9065.7|9062.9|9064.7|9061.9|8
1644191750000|2022-02-06 23:55:50|9065.6|9062.8|9065.2|9062.4|9066.1|9063.3|9065.2|9062.4|0
1644191760000|2022-02-06 23:56:00|9065.4|9062.6|9065.2|9062.4|9065.4|9062.6|9065.2|9062.4|0
1644191770000|2022-02-06 23:56:10|9065.4|9062.6|9065.9|9063.1|9065.9|9063.1|9065.4|9062.6|4
1644191780000|2022-02-06 23:56:20|9066.1|9063.3|9067.4|9064.6|9067.4|9064.6|9066.1|9063.3|3
1644191790000|2022-02-06 23:56:30|9067.6|9064.8|9067.9|9065.1|9068.2|9065.4|9067.6|9064.8|4
1644191800000|2022-02-06 23:56:40|9068.2|9065.4|9067.7|9064.9|9068.2|9065.4|9067.7|9064.9|0
1644191810000|2022-02-06 23:56:50|9067.9|9065.1|9069.7|9066.9|9070|9067.2|9067.9|9065.1|0
1644191820000|2022-02-06 23:57:00|9069.9|9067.1|9070.4|9067.6|9070.6|9067.8|9069.9|9067.1|3
1644191830000|2022-02-06 23:57:10|9070.5|9067.7|9072.2|9069.4|9072.2|9069.4|9069.7|9066.9|6
1644191840000|2022-02-06 23:57:20|9071.2|9068.4|9070.2|9067.4|9071.2|9068.4|9070.2|9067.4|2
1644191850000|2022-02-06 23:57:30|9070|9067.2|9069.7|9066.9|9070|9067.2|9069.7|9066.9|3
1644191860000|2022-02-06 23:57:40|9070.2|9067.4|9069.2|9066.4|9070.2|9067.4|9069.2|9066.4|10
1644191870000|2022-02-06 23:57:50|9069.7|9066.9|9069.7|9066.9|9070.2|9067.4|9069.7|9066.9|1
1644191880000|2022-02-06 23:58:00|9070.2|9067.4|9075.2|9072.4|9077.3|9072.6|9070.2|9067.3|16
1644191890000|2022-02-06 23:58:10|9074.7|9071.9|9074.2|9071.4|9075.4|9072.6|9074.2|9071.4|8
1644191900000|2022-02-06 23:58:20|9073.8|9071|9072.5|9069.7|9073.8|9071|9072.2|9069.4|6
1644191910000|2022-02-06 23:58:30|9072.7|9069.9|9072.3|9069.5|9073.5|9070.7|9072.3|9069.5|18
1644191920000|2022-02-06 23:58:40|9073.1|9069.1|9073|9070.2|9073.1|9070.2|9072.5|9069.1|6
1644191930000|2022-02-06 23:58:50|9073.5|9070.7|9072.5|9069.7|9073.5|9070.7|9072.5|9069.7|0
1644191940000|2022-02-06 23:59:00|9072.8|9070|9073|9070.2|9076|9073.2|9072.8|9070|13
1644191960000|2022-02-06 23:59:20|9073.8|9069.8|9075|9072.2|9075|9072.2|9073.7|9069.8|6
1644191980000|2022-02-06 23:59:40|9074.5|9071.7|9074|9071.2|9074.5|9071.7|9073|9070.2|6
1644191990000|2022-02-06 23:59:50|9073.7|9070.9|9073.3|9070.5|9073.7|9070.9|9073|9070.2|8
1644192000000|2022-02-07 00:00:00|9073|9070.2|9070|9067.2|9073.5|9070.7|9070|9067.2|32
1644192010000|2022-02-07 00:00:10|9069.5|9066.7|9071|9068.2|9071|9068.2|9069.5|9066.7|37
1644192020000|2022-02-07 00:00:20|9071.5|9068.7|9072|9069.2|9072|9069.2|9071.5|9068.7|1
1644192030000|2022-02-07 00:00:30|9072.3|9069.5|9073.7|9070.9|9073.7|9070.9|9072.3|9069.5|3
1644192040000|2022-02-07 00:00:40|9074|9071.2|9074.5|9071.7|9075|9072.2|9074|9071.2|4
1644192050000|2022-02-07 00:00:50|9074|9071.2|9072.5|9069.7|9074|9071.2|9072.5|9069.7|2
1644192060000|2022-02-07 00:01:00|9071.5|9068.7|9070.7|9067.9|9071.5|9068.7|9070.5|9067.7|23
1644192070000|2022-02-07 00:01:10|9071|9068.2|9069.5|9066.7|9071.2|9068.4|9069.5|9066.7|2
1644192080000|2022-02-07 00:01:20|9068.5|9065.7|9072|9069.2|9072.5|9069.7|9068|9065.2|10
1644192090000|2022-02-07 00:01:30|9071.5|9068.7|9070.5|9067.7|9072|9069.2|9070.5|9067.7|5
1644192100000|2022-02-07 00:01:40|9070|9067.2|9070|9067.2|9070.5|9067.7|9069.5|9066.7|4
1644192110000|2022-02-07 00:01:50|9069.8|9067|9066.2|9063.4|9069.8|9067|9065.5|9062.7|35
1644192120000|2022-02-07 00:02:00|9066.5|9063.7|9063.3|9060.5|9066.5|9063.7|9063|9060.2|11
1644192130000|2022-02-07 00:02:10|9063|9060.2|9064|9061.2|9064.5|9061.7|9062.8|9060|16
1644192140000|2022-02-07 00:02:20|9063.5|9060.7|9065|9062.2|9065|9062.2|9062.5|9059.7|5
1644192150000|2022-02-07 00:02:30|9064.5|9061.7|9062.5|9059.7|9064.5|9061.7|9062.5|9059.7|14
1644192160000|2022-02-07 00:02:40|9061.8|9059|9061.5|9058.7|9061.8|9059|9061|9058.2|18
1644192170000|2022-02-07 00:02:50|9062.5|9059.7|9062.3|9059.5|9063|9060.2|9062.3|9059.5|9
1644192180000|2022-02-07 00:03:00|9061.9|9059.1|9060.8|9058|9062.6|9059.8|9059.9|9057.1|198
1644192190000|2022-02-07 00:03:10|9060.1|9057.3|9059.6|9056.8|9060.6|9057.8|9059.6|9056.8|21
1644192200000|2022-02-07 00:03:20|9059.8|9057|9059.1|9056.3|9059.8|9057|9056.8|9054|29
1644192210000|2022-02-07 00:03:30|9058.4|9055.6|9058.4|9055.6|9058.6|9055.8|9057.4|9054.6|6
1644192220000|2022-02-07 00:03:40|9058.2|9055.4|9057.9|9055.1|9058.9|9056.1|9057.4|9054.6|3
1644192230000|2022-02-07 00:03:50|9057.6|9054.8|9057.6|9054.8|9057.6|9054.8|9057.6|9054.8|4
1644192240000|2022-02-07 00:04:00|9058.1|9055.3|9058.9|9056.1|9058.9|9056.1|9057.1|9054.3|59
1644192250000|2022-02-07 00:04:10|9059.2|9056.4|9058.2|9055.4|9059.2|9056.4|9058.1|9055.3|10
1644192260000|2022-02-07 00:04:20|9057.7|9054.9|9058.4|9055.6|9058.4|9055.6|9057.2|9054.3|26
1644192270000|2022-02-07 00:04:30|9058.7|9055.9|9059.2|9056.4|9059.7|9056.9|9058.7|9055.9|19
1644192280000|2022-02-07 00:04:40|9058.7|9055.9|9060.2|9057.4|9060.7|9057.9|9058.7|9055.9|5
1644192290000|2022-02-07 00:04:50|9060.1|9057.3|9058.7|9055.9|9060.1|9057.3|9058.7|9055.9|5
1644192300000|2022-02-07 00:05:00|9058.4|9055.6|9057.2|9054.4|9058.4|9055.6|9056.6|9053.8|26
1644192310000|2022-02-07 00:05:10|9056.7|9053.9|9051.7|9048.9|9056.7|9053.9|9050.7|9047.9|50
1644192320000|2022-02-07 00:05:20|9051.4|9048.6|9050.7|9047.9|9052.2|9049.4|9050.7|9047.9|19
1644192330000|2022-02-07 00:05:30|9049.7|9046.9|9049.2|9046.4|9050.7|9047.9|9048.4|9045.6|14
1644192340000|2022-02-07 00:05:40|9049.6|9045.6|9049.2|9046.4|9049.7|9046.9|9047.7|9044.9|168
1644192350000|2022-02-07 00:05:50|9049|9046.2|9048.7|9045.9|9049.7|9046.9|9048.7|9045.9|13
1644192360000|2022-02-07 00:06:00|9047.7|9044.9|9046.2|9043.4|9047.7|9044.9|9046.2|9043.4|24
1644192370000|2022-02-07 00:06:10|9045.7|9042.9|9047.2|9044.4|9047.7|9044.9|9045.7|9042.9|7
1644192380000|2022-02-07 00:06:20|9046.7|9043.9|9046.2|9043.4|9047.7|9044.9|9045.7|9042.9|11
1644192390000|2022-02-07 00:06:30|9045.7|9042.9|9048|9045.2|9048.7|9045.9|9045.7|9042.9|20
1644192400000|2022-02-07 00:06:40|9048.2|9045.4|9048.4|9045.6|9048.7|9045.9|9048|9045.2|12
1644192410000|2022-02-07 00:06:50|9048.7|9045.9|9049.9|9047.1|9049.9|9047.1|9048.7|9045.9|10
1644192420000|2022-02-07 00:07:00|9049.7|9046.9|9050.7|9047.9|9050.7|9047.9|9047.9|9045.1|27
1644192430000|2022-02-07 00:07:10|9050.4|9047.6|9051.2|9048.4|9051.2|9048.4|9050.4|9047.6|12
1644192440000|2022-02-07 00:07:20|9050.9|9048.1|9050.9|9048.1|9051.7|9048.9|9050.7|9047.9|2
1644192450000|2022-02-07 00:07:30|9051.1|9048.3|9050.7|9047.9|9051.7|9048.9|9050.7|9047.9|17
1644192460000|2022-02-07 00:07:40|9050.5|9047.7|9051.7|9048.9|9051.7|9048.9|9049.9|9047.1|7
1644192470000|2022-02-07 00:07:50|9051.9|9049.1|9052.6|9049.8|9054.1|9051.3|9051.7|9048.7|9
1644192480000|2022-02-07 00:08:00|9052.2|9049.4|9051.6|9048.8|9052.2|9049.4|9050.6|9047.8|10
1644192490000|2022-02-07 00:08:10|9051.8|9049|9051.4|9048.6|9052.1|9049.3|9051.4|9048.6|4
1644192500000|2022-02-07 00:08:20|9050.9|9048.1|9051.6|9048.8|9052.8|9050|9050.9|9048.1|9
1644192510000|2022-02-07 00:08:30|9051.4|9048.6|9051.8|9049|9051.8|9049|9051.4|9048.6|4
1644192520000|2022-02-07 00:08:40|9051.6|9048.8|9050.9|9048.1|9051.6|9048.8|9050.9|9048.1|4
1644192530000|2022-02-07 00:08:50|9051.4|9048.6|9050.9|9048.1|9052.1|9049.3|9050.9|9048.1|7
1644192540000|2022-02-07 00:09:00|9051.4|9048.6|9051.4|9048.6|9051.4|9048.6|9050.9|9048.1|3
1644192550000|2022-02-07 00:09:10|9051.2|9048.4|9051.4|9048.6|9051.4|9048.6|9050.9|9048.1|3
1644192560000|2022-02-07 00:09:20|9050.9|9048.1|9050.9|9048.1|9051.1|9048.3|9050.9|9048.1|0
1644192570000|2022-02-07 00:09:30|9050.7|9047.9|9048.9|9046.1|9050.7|9047.9|9048.4|9045.6|24
1644192580000|2022-02-07 00:09:40|9048.4|9045.6|9048.4|9045.6|9048.4|9045.6|9048.4|9045.6|1
1644192590000|2022-02-07 00:09:50|9048.9|9046.1|9048.9|9046.1|9048.9|9046.1|9048.9|9046.1|7
1644192600000|2022-02-07 00:10:00|9049.1|9046.3|9048.6|9045.8|9049.4|9046.6|9048.4|9045.6|8
1644192610000|2022-02-07 00:10:10|9048.4|9045.6|9049.9|9047.1|9049.9|9047.1|9048.4|9045.6|3
1644192620000|2022-02-07 00:10:20|9050.1|9047.3|9051.4|9048.6|9051.4|9048.6|9050.1|9047.3|3
1644192630000|2022-02-07 00:10:30|9050.9|9048.1|9051.4|9048.6|9051.4|9048.6|9050.9|9048.1|0
1644192640000|2022-02-07 00:10:40|9050.4|9047.6|9050.4|9047.6|9050.4|9047.6|9050.4|9047.6|3
1644192650000|2022-02-07 00:10:50|9050.2|9047.4|9049.6|9046.8|9050.2|9047.4|9049.6|9046.8|3
1644192660000|2022-02-07 00:11:00|9049.8|9047|9053.6|9050.8|9053.6|9050.8|9049.8|9047|12
1644192670000|2022-02-07 00:11:10|9053.8|9051|9053.1|9050.3|9054.8|9052|9052.4|9049.6|10
1644192680000|2022-02-07 00:11:20|9052.8|9050|9052.6|9049.8|9053.1|9050.3|9052.1|9049.3|12
1644192690000|2022-02-07 00:11:30|9052.1|9049.3|9051.6|9048.8|9052.1|9049.3|9051.6|9048.8|0
1644192700000|2022-02-07 00:11:40|9051.8|9049|9049.6|9046.8|9052.1|9049.3|9049.4|9046.6|14
1644192710000|2022-02-07 00:11:50|9049.8|9047|9051.6|9048.8|9051.6|9048.8|9049.8|9047|4
1644192720000|2022-02-07 00:12:00|9051.4|9048.6|9051.6|9048.8|9051.6|9048.8|9051.1|9048.3|4
1644192730000|2022-02-07 00:12:10|9052.3|9049.5|9052.6|9049.8|9052.6|9049.8|9052.3|9049.5|5
1644192740000|2022-02-07 00:12:20|9053.1|9050.3|9053.6|9050.8|9053.6|9050.8|9052.1|9049.3|5
1644192750000|2022-02-07 00:12:30|9053.4|9050.6|9052.1|9049.3|9053.4|9050.6|9052.1|9049.3|3
1644192760000|2022-02-07 00:12:40|9052.4|9049.6|9054.6|9051.8|9055.1|9052.3|9052.4|9049.6|15
1644192780000|2022-02-07 00:13:00|9054.4|9051.6|9054.1|9051.3|9054.4|9051.6|9053.6|9050.8|4
1644192790000|2022-02-07 00:13:10|9053.9|9051.1|9054.6|9051.8|9054.6|9051.8|9053.6|9050.8|8
1644192800000|2022-02-07 00:13:20|9054.4|9051.6|9052.6|9049.8|9054.6|9051.8|9052.6|9049.8|10
1644192810000|2022-02-07 00:13:30|9053.3|9049.3|9054.6|9051.8|9055.1|9052.3|9052.7|9049.3|5
1644192820000|2022-02-07 00:13:40|9054.7|9051.9|9055.2|9052.4|9058.1|9055.3|9054.7|9051.9|55
1644192830000|2022-02-07 00:13:50|9054.9|9052.1|9058.9|9056.1|9060.4|9057.6|9054.9|9052.1|42
1644192840000|2022-02-07 00:14:00|9059.1|9056.3|9056.6|9053.8|9059.1|9056.3|9056.6|9053.8|18
1644192850000|2022-02-07 00:14:10|9056.1|9053.3|9055.9|9053.1|9056.1|9053.3|9055.4|9052.6|5
1644192860000|2022-02-07 00:14:20|9056.1|9053.3|9055.9|9053.1|9056.1|9053.3|9055.9|9053.1|3
1644192870000|2022-02-07 00:14:30|9055.6|9052.8|9053.6|9050.8|9055.6|9052.8|9053.6|9050.8|3
1644192880000|2022-02-07 00:14:40|9053.9|9051.1|9053.9|9051.1|9053.9|9051.1|9053.9|9051.1|0
1644192890000|2022-02-07 00:14:50|9054.1|9051.3|9054.3|9051.5|9054.6|9051.8|9054.1|9051.3|8
1644192900000|2022-02-07 00:15:00|9054.6|9051.8|9052.1|9049.3|9055.1|9052.3|9051.9|9049.1|13
1644192910000|2022-02-07 00:15:10|9053.1|9050.3|9053.3|9050.5|9054.1|9051.3|9052.8|9050|24
1644192920000|2022-02-07 00:15:20|9053.1|9050.3|9052.4|9049.6|9053.1|9050.3|9052.4|9049.6|2
1644192930000|2022-02-07 00:15:30|9052.2|9049.4|9050.9|9048.1|9052.2|9049.4|9050.1|9047.3|10
1644192940000|2022-02-07 00:15:40|9050.1|9047.3|9052.1|9049.3|9052.1|9049.3|9050.1|9047.3|12
1644192950000|2022-02-07 00:15:50|9051.9|9049.1|9053.3|9050.5|9053.3|9050.5|9051.1|9048.3|17
1644192960000|2022-02-07 00:16:00|9053.1|9050.3|9050.1|9047.3|9053.1|9050.3|9050.1|9047.3|6
1644192970000|2022-02-07 00:16:10|9049.9|9047.1|9049.6|9046.8|9050.4|9047.6|9049.1|9046.3|7
1644192980000|2022-02-07 00:16:20|9050.1|9047.3|9047.1|9044.3|9050.1|9047.3|9046.9|9044.1|16
1644192990000|2022-02-07 00:16:30|9046.9|9044.1|9047.4|9044.6|9048.4|9045.6|9046.9|9044.1|5
1644193000000|2022-02-07 00:16:40|9047.1|9044.3|9048.4|9045.6|9048.4|9045.6|9046.9|9044.1|13
1644193010000|2022-02-07 00:16:50|9048.6|9045.8|9050.4|9047.6|9050.4|9047.6|9048.6|9045.7|23
1644193020000|2022-02-07 00:17:00|9049.4|9046.6|9048.9|9046.1|9049.9|9047.1|9048.9|9046.1|7
1644193030000|2022-02-07 00:17:10|9048.4|9045.6|9049.9|9047.1|9050.4|9047.6|9047.4|9044.6|20
1644193040000|2022-02-07 00:17:20|9049.7|9046.9|9052.1|9049.3|9052.4|9049.6|9049.4|9046.6|18
1644193050000|2022-02-07 00:17:30|9051.9|9049.1|9052.8|9050|9052.8|9050|9050.7|9047.9|16
1644193060000|2022-02-07 00:17:40|9052.6|9049.8|9053.6|9050.8|9053.9|9051.1|9052.5|9049.7|8
1644193070000|2022-02-07 00:17:50|9053.3|9050.5|9049.6|9046.8|9053.3|9050.5|9049.6|9046.7|21
1644193080000|2022-02-07 00:18:00|9049.1|9046.3|9051.8|9049|9051.8|9049|9048.9|9046.1|5
1644193090000|2022-02-07 00:18:10|9052.1|9049.3|9053.3|9050.5|9053.8|9051|9052.1|9049.3|2
1644193100000|2022-02-07 00:18:20|9053.5|9050.7|9055.3|9052.5|9055.3|9052.5|9053.5|9050.7|8
1644193110000|2022-02-07 00:18:30|9055.1|9052.3|9053.3|9050.5|9055.1|9052.3|9051.1|9048.3|34
1644193120000|2022-02-07 00:18:40|9053.8|9051|9054.1|9051.3|9054.1|9051.3|9052.6|9049.8|4
1644193130000|2022-02-07 00:18:50|9053.8|9051|9053.3|9050.5|9054.1|9051.3|9053.3|9050.5|2
1644193140000|2022-02-07 00:19:00|9053.1|9050.3|9051.1|9048.3|9053.1|9050.3|9051.1|9048.3|6
1644193150000|2022-02-07 00:19:10|9051.3|9048.5|9051.1|9048.3|9051.9|9049.1|9051.1|9048.3|5
1644193160000|2022-02-07 00:19:20|9051.3|9048.5|9052.3|9049.5|9052.3|9049.5|9051.1|9048.3|5
1644193170000|2022-02-07 00:19:30|9052.1|9049.3|9049.1|9046.3|9052.1|9049.3|9049.1|9046.3|5
1644193180000|2022-02-07 00:19:40|9048.9|9046.1|9050.9|9048.1|9050.9|9048.1|9048.1|9045.3|15
1644193190000|2022-02-07 00:19:50|9051.4|9048.6|9051.9|9049.1|9052.1|9049.3|9050.9|9048.1|1
1644193200000|2022-02-07 00:20:00|9051.7|9048.9|9048.9|9046.1|9051.7|9048.9|9048.9|9046.1|21
1644193210000|2022-02-07 00:20:10|9048.7|9045.9|9049.4|9046.6|9049.4|9046.6|9048.4|9045.6|5
1644193220000|2022-02-07 00:20:20|9049.2|9046.4|9048.9|9046.1|9049.2|9046.4|9047.7|9044.9|3
1644193230000|2022-02-07 00:20:30|9049.4|9046.6|9049.4|9046.6|9049.4|9046.6|9048.9|9046.1|0
1644193240000|2022-02-07 00:20:40|9050.4|9047.6|9049.9|9047.1|9050.4|9047.6|9049.4|9046.6|6
1644193250000|2022-02-07 00:20:50|9050.4|9047.6|9050.9|9048.1|9050.9|9048.1|9049.9|9047.1|15
1644193260000|2022-02-07 00:21:00|9051.4|9048.6|9049.9|9047.1|9051.6|9048.8|9049.9|9047.1|6
1644193270000|2022-02-07 00:21:10|9050.1|9047.3|9050.4|9047.6|9050.4|9047.6|9048.9|9046.1|7
1644193280000|2022-02-07 00:21:20|9050.6|9047.8|9050.9|9048.1|9050.9|9048.1|9050.6|9047.8|2
1644193290000|2022-02-07 00:21:30|9051.3|9048.5|9051.6|9048.8|9051.6|9048.8|9051.3|9048.5|0
1644193300000|2022-02-07 00:21:40|9051.4|9048.6|9050.9|9048.1|9051.6|9048.8|9050.9|9048.1|5
1644193310000|2022-02-07 00:21:50|9051.1|9048.3|9051.6|9048.8|9051.8|9049|9051.1|9048.3|3
1644193320000|2022-02-07 00:22:00|9051.4|9048.6|9050.5|9047.7|9051.6|9048.8|9050|9047.2|10
1644193330000|2022-02-07 00:22:10|9051.2|9048.4|9051.2|9048.4|9051.2|9048.4|9051.2|9048.4|3
1644193340000|2022-02-07 00:22:20|9051.4|9048.6|9050.5|9047.7|9051.7|9048.9|9050|9047.2|5
1644193350000|2022-02-07 00:22:30|9051|9048.2|9050.2|9047.4|9051|9048.2|9049.7|9046.9|1
1644193360000|2022-02-07 00:22:40|9050|9047.2|9050.2|9047.4|9050.2|9047.4|9049.7|9046.9|3
1644193370000|2022-02-07 00:22:50|9050.4|9047.6|9050.2|9047.4|9050.7|9047.9|9050|9047.2|0
1644193380000|2022-02-07 00:23:00|9050|9047.2|9052.7|9049.9|9052.7|9049.9|9050|9047.2|5
1644193390000|2022-02-07 00:23:10|9053|9050.2|9053.5|9050.7|9053.5|9050.7|9053|9050.2|4
1644193400000|2022-02-07 00:23:20|9054|9051.2|9052.5|9049.7|9054|9051.2|9052.5|9049.7|8
1644193410000|2022-02-07 00:23:30|9052.8|9050|9055|9052.2|9055|9052.2|9052.8|9050|3
1644193420000|2022-02-07 00:23:40|9054.5|9051.7|9054.5|9051.7|9055|9052.2|9054|9051.2|6
1644193430000|2022-02-07 00:23:50|9054.7|9051.9|9054.5|9051.7|9055|9052.2|9054.5|9051.7|3
1644193440000|2022-02-07 00:24:00|9053.2|9050.4|9054|9051.2|9054|9051.2|9052.5|9049.7|8
1644193450000|2022-02-07 00:24:10|9053.5|9050.7|9053.7|9050.9|9054|9051.2|9053.5|9050.7|2
1644193460000|2022-02-07 00:24:20|9054.5|9051.7|9053.5|9050.7|9055|9052.2|9053.5|9050.7|7
1644193470000|2022-02-07 00:24:30|9053|9050.2|9051|9048.2|9053|9050.2|9050.3|9047.5|6
1644193480000|2022-02-07 00:24:40|9051.5|9048.7|9051.5|9048.7|9051.5|9048.7|9051.5|9048.7|4
1644193490000|2022-02-07 00:24:50|9051.3|9048.5|9051|9048.2|9051.3|9048.5|9050|9047.2|3
1644193500000|2022-02-07 00:25:00|9050|9047.2|9052.5|9049.7|9052.8|9050|9050|9047.2|16
1644193510000|2022-02-07 00:25:10|9053|9050.2|9054|9051.2|9054|9051.2|9052.5|9049.7|3
1644193520000|2022-02-07 00:25:20|9055.1|9052.3|9058|9055.2|9058.5|9055.7|9055.1|9052.3|106
1644193530000|2022-02-07 00:25:30|9058.5|9055.7|9057.5|9054.7|9058.5|9055.7|9056.5|9053.7|10
1644193540000|2022-02-07 00:25:40|9057|9054.2|9058.5|9055.7|9058.5|9055.7|9056.5|9053.3|19
1644193550000|2022-02-07 00:25:50|9058.8|9056|9062.5|9059.7|9063|9060.2|9058.5|9055.7|45
1644193560000|2022-02-07 00:26:00|9062.3|9059.5|9059.5|9056.7|9062.3|9059.5|9059|9056.2|15
1644193570000|2022-02-07 00:26:10|9060|9057.2|9059|9056.2|9060|9057.2|9059|9056.2|5
1644193580000|2022-02-07 00:26:20|9059.2|9056.4|9058.5|9055.7|9059.5|9056.7|9057.7|9054.9|6
1644193590000|2022-02-07 00:26:30|9058.3|9055.5|9057.5|9054.7|9059|9056.2|9057.5|9054.7|16
1644193600000|2022-02-07 00:26:40|9057.3|9054.5|9057.5|9054.7|9057.5|9054.7|9057|9054.2|1
1644193610000|2022-02-07 00:26:50|9057.3|9054.5|9052.5|9049.7|9057.5|9054.7|9052.5|9049.7|66
1644193620000|2022-02-07 00:27:00|9053|9050.2|9052.5|9049.7|9053|9050.2|9052|9049.2|2
1644193630000|2022-02-07 00:27:10|9052|9049.2|9052|9049.2|9052|9049.2|9051.5|9048.7|0
1644193640000|2022-02-07 00:27:20|9052.2|9049.4|9053.5|9050.7|9053.7|9050.9|9052.2|9049.4|7
1644193650000|2022-02-07 00:27:30|9054|9051.2|9054|9051.2|9054|9051.2|9054|9051.2|0
1644193660000|2022-02-07 00:27:40|9053.7|9050.9|9054|9051.2|9054|9051.2|9053.5|9050.7|4
1644193670000|2022-02-07 00:27:50|9053.5|9050.7|9054|9051.2|9054|9051.2|9053.5|9050.7|1
1644193680000|2022-02-07 00:28:00|9053.8|9051|9053.5|9050.7|9053.8|9051|9052.5|9049.7|11
1644193690000|2022-02-07 00:28:10|9053|9050.2|9052.7|9049.9|9053|9050.2|9052|9049.2|2
1644193700000|2022-02-07 00:28:20|9053|9050.2|9054.5|9051.7|9054.5|9051.7|9053|9050.2|1
1644193710000|2022-02-07 00:28:30|9054|9051.2|9053.5|9050.7|9054|9051.2|9053.5|9050.7|2
1644193720000|2022-02-07 00:28:40|9053|9050.2|9053|9050.2|9053.5|9050.7|9053|9050.2|0
1644193730000|2022-02-07 00:28:50|9052.5|9049.7|9051.5|9048.7|9052.5|9049.7|9051.5|9048.7|5
1644193740000|2022-02-07 00:29:00|9051.3|9048.5|9050.8|9048|9051.5|9048.7|9050.3|9047.5|7
1644193750000|2022-02-07 00:29:10|9050.3|9047.5|9051.1|9048.3|9051.1|9048.3|9050.3|9047.5|1
1644193760000|2022-02-07 00:29:20|9050.6|9047.8|9050.6|9047.8|9051.3|9048.5|9050.6|9047.8|3
1644193770000|2022-02-07 00:29:30|9050.3|9047.5|9050.8|9048|9050.8|9048|9050.3|9047.5|2
1644193780000|2022-02-07 00:29:40|9051.1|9048.3|9052.3|9049.5|9052.3|9049.5|9051.1|9048.3|0
1644193790000|2022-02-07 00:29:50|9052.1|9049.3|9052.3|9049.5|9052.3|9049.5|9051.8|9049|1
1644193800000|2022-02-07 00:30:00|9052.1|9049.3|9049.8|9047|9052.1|9049.3|9049.3|9046.5|17
1644193810000|2022-02-07 00:30:10|9050|9047.2|9053.3|9050.5|9053.5|9050.7|9050|9047.2|11
1644193820000|2022-02-07 00:30:20|9053.6|9050.8|9052.8|9050|9053.6|9050.8|9052.3|9049.5|4
1644193830000|2022-02-07 00:30:30|9053.1|9050.3|9052.5|9049.7|9053.1|9050.3|9052.3|9049.5|1
1644193840000|2022-02-07 00:30:40|9052.8|9050|9050.3|9047.5|9052.8|9050|9050.3|9047.5|8
1644193850000|2022-02-07 00:30:50|9050.6|9047.8|9051.3|9048.5|9051.3|9048.5|9050.6|9047.8|2
1644193860000|2022-02-07 00:31:00|9051.8|9049|9052.5|9049.7|9053.3|9050.5|9051.8|9049|5
1644193870000|2022-02-07 00:31:10|9052.7|9049.9|9051.5|9048.7|9053.3|9050.5|9051.3|9048.5|1
1644193880000|2022-02-07 00:31:20|9051.3|9048.5|9051.3|9048.5|9051.3|9048.5|9051.3|9048.5|0
1644193890000|2022-02-07 00:31:30|9051.5|9048.7|9051.5|9048.7|9051.5|9048.7|9051.5|9048.7|2
1644193900000|2022-02-07 00:31:40|9052|9049.2|9052.3|9049.5|9052.3|9049.5|9051.5|9048.7|1
1644193910000|2022-02-07 00:31:50|9052.7|9049.9|9053.6|9050.8|9054.3|9051.5|9052.7|9049.9|3
1644193920000|2022-02-07 00:32:00|9053.3|9050.5|9052.4|9049.6|9053.3|9050.5|9051.5|9048.7|8
1644193930000|2022-02-07 00:32:10|9052.6|9049.8|9050|9047.2|9053|9050.2|9050|9047.2|8
1644193940000|2022-02-07 00:32:20|9050.2|9047.4|9051.3|9048.5|9051.3|9048.5|9050.2|9047.4|5
1644193950000|2022-02-07 00:32:30|9051.1|9048.3|9053.1|9050.3|9053.6|9050.8|9050.8|9048|8
1644193960000|2022-02-07 00:32:40|9051.8|9049|9051.8|9049|9052.1|9049.3|9051.5|9048.7|2
1644193970000|2022-02-07 00:32:50|9051.6|9048.8|9051.4|9048.6|9051.6|9048.8|9050.3|9047.5|2
1644193980000|2022-02-07 00:33:00|9051.3|9048.5|9051.8|9049|9051.8|9049|9051.3|9048.5|4
1644193990000|2022-02-07 00:33:10|9052|9049.2|9051.8|9049|9052.3|9049.5|9051.3|9048.5|1
1644194000000|2022-02-07 00:33:20|9052.1|9049.3|9051.8|9049|9052.1|9049.3|9051.8|9049|0
1644194010000|2022-02-07 00:33:30|9052.1|9049.3|9052.1|9049.3|9052.3|9049.5|9051.3|9048.5|2
1644194020000|2022-02-07 00:33:40|9051.8|9049|9051.8|9049|9051.8|9049|9051.8|9049|0
1644194030000|2022-02-07 00:33:50|9052|9049.2|9054.1|9051.3|9054.1|9051.3|9052|9049.2|11
1644194040000|2022-02-07 00:34:00|9053.6|9050.8|9053.6|9050.8|9054.6|9051.8|9052.8|9050|16
1644194050000|2022-02-07 00:34:10|9053.4|9050.6|9052.1|9049.3|9053.4|9050.6|9051.8|9049|1
1644194060000|2022-02-07 00:34:20|9052.4|9049.6|9052.6|9049.8|9052.6|9049.8|9052.4|9049.6|1
1644194070000|2022-02-07 00:34:30|9052.8|9050|9054.3|9051.5|9054.3|9051.5|9052.8|9050|4
1644194080000|2022-02-07 00:34:40|9054.6|9051.8|9056.1|9053.3|9056.3|9053.5|9054.6|9051.8|8
1644194090000|2022-02-07 00:34:50|9055.6|9052.8|9056.3|9053.5|9056.3|9053.5|9055|9052.2|8
1644194100000|2022-02-07 00:35:00|9056.5|9053.7|9056.1|9053.3|9056.5|9053.7|9055.8|9053|11
1644194110000|2022-02-07 00:35:10|9055.4|9052.6|9054.1|9051.3|9055.4|9052.6|9052.6|9049.8|474
1644194120000|2022-02-07 00:35:20|9054.3|9051.5|9054.6|9051.8|9055.3|9052.5|9054.3|9051.5|5
1644194130000|2022-02-07 00:35:30|9054.8|9052|9055.1|9052.3|9055.1|9052.3|9054.8|9052|1
1644194150000|2022-02-07 00:35:50|9055.4|9052.6|9055.4|9052.6|9055.4|9052.6|9055.4|9052.6|0
1644194160000|2022-02-07 00:36:00|9055.6|9052.8|9056.3|9053.5|9057.6|9054.8|9055.6|9052.8|13
1644194170000|2022-02-07 00:36:10|9056.1|9053.3|9056.8|9054|9057.3|9054.5|9055.5|9052.7|5
1644194180000|2022-02-07 00:36:20|9057.1|9054.3|9056.8|9054|9057.1|9054.3|9056.5|9053.7|9
1644194190000|2022-02-07 00:36:30|9057.1|9054.3|9056.1|9053.3|9057.6|9054.8|9054.1|9051.3|17
1644194200000|2022-02-07 00:36:40|9055.9|9053.1|9053.6|9050.8|9055.9|9053.1|9053.1|9050.3|6
1644194210000|2022-02-07 00:36:50|9054.1|9051.3|9053.6|9050.8|9054.6|9051.8|9053.4|9050.6|10
1644194220000|2022-02-07 00:37:00|9054.3|9051.5|9054.1|9051.3|9054.4|9051.6|9053.6|9050.8|5
1644194230000|2022-02-07 00:37:10|9054.6|9051.8|9055.1|9052.3|9055.1|9052.3|9054.6|9051.8|4
1644194240000|2022-02-07 00:37:20|9054.6|9051.8|9055.1|9052.3|9055.4|9052.6|9054.6|9051.8|0
1644194250000|2022-02-07 00:37:30|9054.6|9051.8|9052.8|9050|9054.6|9051.8|9052.6|9049.8|9
1644194260000|2022-02-07 00:37:40|9053|9050.2|9055.8|9053|9056.3|9053.5|9052.6|9049.8|5
1644194270000|2022-02-07 00:37:50|9056.3|9053.5|9057.1|9054.3|9057.6|9054.8|9056.3|9053.5|7
1644194280000|2022-02-07 00:38:00|9057.8|9055|9060.6|9057.8|9060.6|9057.8|9057.8|9055|13
1644194290000|2022-02-07 00:38:10|9060.1|9057.3|9059.6|9056.8|9060.6|9057.8|9059.1|9056.3|13
1644194300000|2022-02-07 00:38:20|9060.1|9057.3|9061.1|9058.3|9061.3|9058.5|9060.1|9057.3|4
1644194310000|2022-02-07 00:38:30|9060.9|9058.1|9060.8|9058|9060.9|9058.1|9060.3|9057.5|0
1644194320000|2022-02-07 00:38:40|9061.1|9058.3|9061.1|9058.3|9061.1|9058.3|9060.8|9058|1
1644194330000|2022-02-07 00:38:50|9060.9|9058.1|9060.6|9057.8|9060.9|9058.1|9060.6|9057.8|0
1644194340000|2022-02-07 00:39:00|9060.1|9057.3|9060.1|9057.3|9060.6|9057.8|9059.1|9056.3|13
1644194350000|2022-02-07 00:39:10|9059.9|9057.1|9059.6|9056.8|9060.1|9057.3|9059.6|9056.8|2
1644194360000|2022-02-07 00:39:20|9059.9|9057.1|9060.1|9057.3|9060.6|9057.8|9059.6|9056.8|3
1644194370000|2022-02-07 00:39:30|9059.9|9057.1|9059.1|9056.3|9059.9|9057.1|9059.1|9056.3|8
1644194380000|2022-02-07 00:39:40|9059.3|9056.5|9059.1|9056.3|9060.6|9057.8|9059.1|9056.3|7
1644194390000|2022-02-07 00:39:50|9059.3|9056.5|9059.1|9056.3|9059.6|9056.8|9059.1|9056.3|3
1644194400000|2022-02-07 00:40:00|9059.6|9056.8|9060.6|9057.8|9060.6|9057.8|9059.1|9056.3|13
1644194410000|2022-02-07 00:40:10|9060.1|9057.3|9061.6|9058.8|9061.6|9058.8|9059.1|9056.3|7
1644194420000|2022-02-07 00:40:20|9061.3|9058.5|9060.8|9058|9061.3|9058.5|9060.8|9058|1
1644194430000|2022-02-07 00:40:30|9060.6|9057.8|9060.8|9058|9060.8|9058|9060.6|9057.8|2
1644194440000|2022-02-07 00:40:40|9061.3|9058.5|9060.8|9058|9061.3|9058.5|9060.6|9057.8|4
1644194450000|2022-02-07 00:40:50|9060.6|9057.8|9058.9|9056.1|9060.6|9057.8|9058.9|9056.1|3
1644194460000|2022-02-07 00:41:00|9058.6|9055.8|9060.6|9057.8|9060.6|9057.8|9058.6|9055.8|6
1644194470000|2022-02-07 00:41:10|9060.8|9058|9060.6|9057.8|9060.8|9058|9060.6|9057.8|2
1644194480000|2022-02-07 00:41:20|||||||||3
1644194490000|2022-02-07 00:41:30|9060.4|9057.6|9058.6|9055.8|9060.4|9057.6|9058.4|9055.6|11
1644194500000|2022-02-07 00:41:40|9058.1|9055.3|9058.6|9055.8|9059.1|9056.3|9056.6|9053.8|10
1644194510000|2022-02-07 00:41:50|9058.3|9055.5|9057.6|9054.8|9058.3|9055.5|9057.6|9054.8|6
1644194520000|2022-02-07 00:42:00|9057.3|9054.5|9059.1|9056.3|9059.1|9056.3|9056.6|9053.8|24
1644194530000|2022-02-07 00:42:10|9058.9|9056.1|9059.6|9056.8|9059.6|9056.8|9058.6|9055.8|1
1644194540000|2022-02-07 00:42:20|9058.8|9056|9058.6|9055.8|9059.6|9056.8|9058.6|9055.8|10
1644194550000|2022-02-07 00:42:30|||||||||2
1644194560000|2022-02-07 00:42:40|9058.8|9056|9058.8|9056|9058.8|9056|9058.8|9056|0
1644194570000|2022-02-07 00:42:50|9058.6|9055.8|9060.8|9058|9060.8|9058|9058.6|9055.8|1
1644194580000|2022-02-07 00:43:00|9060.6|9057.8|9060.8|9058|9060.8|9058|9060.6|9057.8|2
1644194590000|2022-02-07 00:43:10|9060.9|9058.1|9059.6|9056.8|9060.9|9058.1|9059.6|9056.8|4
1644194600000|2022-02-07 00:43:20|9059.8|9057|9059.8|9057|9059.8|9057|9059.8|9057|1
1644194610000|2022-02-07 00:43:30|9059.9|9057.1|9055.6|9052.8|9061|9057.5|9054.6|9051|89
1644194620000|2022-02-07 00:43:40|9055.3|9052.5|9055.6|9052.8|9056.3|9053.5|9055.3|9052.5|6
1644194640000|2022-02-07 00:44:00|9055.1|9052.3|9054.8|9052|9055.6|9052.8|9053.6|9050.8|10
1644194650000|2022-02-07 00:44:10|9055.1|9052.3|9056.3|9053.5|9057.6|9054.8|9055.1|9052.3|3
1644194660000|2022-02-07 00:44:20|9056.6|9053.8|9056.8|9054|9057.3|9054.5|9056.6|9053.8|3
1644194670000|2022-02-07 00:44:30|9057.7|9054.9|9060.3|9057.5|9060.9|9058.1|9057.7|9054.9|58
1644194680000|2022-02-07 00:44:40|9060.1|9057.3|9058.4|9055.6|9060.3|9057.5|9058.4|9055.6|7
1644194710000|2022-02-07 00:45:10|9058.1|9055.3|9056.3|9053.5|9058.1|9055.3|9056.3|9053.5|4
1644194720000|2022-02-07 00:45:20|9056.4|9053.6|9055.4|9052.6|9056.8|9054|9055.4|9052.6|3
1644194730000|2022-02-07 00:45:30|9055.3|9052.5|9054.4|9051.6|9055.3|9052.5|9054.3|9051.5|1
1644194740000|2022-02-07 00:45:40|9054.9|9052.1|9053.9|9051.1|9054.9|9052.1|9052.3|9049.5|34
1644194750000|2022-02-07 00:45:50|9054.1|9051.3|9054.3|9051.5|9054.4|9051.6|9053.9|9051.1|4
1644194760000|2022-02-07 00:46:00|9054.1|9051.3|9052.4|9049.6|9054.1|9051.3|9052.4|9049.6|4
1644194770000|2022-02-07 00:46:10|9052.1|9049.3|9052.2|9049.4|9052.6|9049.8|9051.3|9048.5|9
1644194780000|2022-02-07 00:46:20|9052.9|9050.1|9053.2|9050.4|9053.2|9050.4|9052.4|9049.6|8
1644194790000|2022-02-07 00:46:30|9052.9|9050.1|9053.4|9050.6|9053.4|9050.6|9052.9|9050.1|1
1644194800000|2022-02-07 00:46:40|9053.6|9050.8|9054.2|9051.4|9054.2|9051.4|9053.6|9050.8|2
1644194810000|2022-02-07 00:46:50|9053.4|9050.6|9053.4|9050.6|9053.6|9050.8|9052.9|9050.1|6
1644194820000|2022-02-07 00:47:00|9054.2|9051.4|9053.7|9050.9|9054.2|9051.4|9053.7|9050.9|4
1644194830000|2022-02-07 00:47:10|9053.9|9051.1|9054.2|9051.4|9054.2|9051.4|9053.9|9051.1|0
1644194840000|2022-02-07 00:47:20|9053.7|9050.9|9053.7|9050.9|9054.1|9051.3|9053.2|9050.4|2
1644194850000|2022-02-07 00:47:30|9053.9|9051.1|9052.4|9049.6|9054.2|9051.4|9052.4|9049.6|2
1644194860000|2022-02-07 00:47:40|9052.2|9049.4|9052.2|9049.4|9052.9|9050.1|9052.2|9049.4|3
1644194870000|2022-02-07 00:47:50|||||||||1
1644194900000|2022-02-07 00:48:20|9051.2|9048.4|9052.1|9049.3|9052.1|9049.3|9051.2|9048.4|18
1644194910000|2022-02-07 00:48:30|9051.6|9048.8|9052.1|9049.3|9052.1|9049.3|9051.1|9048.3|25
1644194920000|2022-02-07 00:48:40|9052.2|9049.4|9050.2|9047.4|9052.2|9049.4|9050.2|9047.4|7
1644194930000|2022-02-07 00:48:50|9049.2|9046.4|9045.6|9042.8|9049.2|9046.4|9045.6|9042.8|30
1644194940000|2022-02-07 00:49:00|9046.1|9043.3|9046.1|9043.3|9046.7|9043.9|9045.4|9042.6|30
1644194950000|2022-02-07 00:49:10|9046.2|9043.4|9046.4|9043.6|9046.4|9043.6|9045.7|9042.9|7
1644194960000|2022-02-07 00:49:20|9046.2|9043.4|9046.2|9043.4|9046.4|9043.6|9046.2|9043.4|2
1644194970000|2022-02-07 00:49:30|9046.1|9043.3|9045.6|9042.8|9046.6|9043.8|9045.6|9042.8|10
1644194980000|2022-02-07 00:49:40|9045.7|9042.9|9046.1|9043.3|9046.6|9043.8|9045.7|9042.9|7
1644194990000|2022-02-07 00:49:50|9046.2|9043.4|9048.1|9045.3|9048.2|9045.4|9046.2|9043.4|21
1644195000000|2022-02-07 00:50:00|9048.2|9045.4|9048.6|9045.8|9048.6|9045.8|9048.1|9045.3|3
1644195010000|2022-02-07 00:50:10|9049.1|9046.3|9048.6|9045.8|9049.7|9046.9|9048.1|9045.3|22
1644195020000|2022-02-07 00:50:20|9048.4|9045.6|9049|9046.2|9049|9046.2|9048.1|9045.3|6
1644195030000|2022-02-07 00:50:30|9048.9|9046.1|9046|9043.2|9048.9|9046.1|9046|9043.2|5
1644195040000|2022-02-07 00:50:40|9046.7|9043.9|9047.7|9044.9|9047.7|9044.9|9046.7|9043.9|6
1644195050000|2022-02-07 00:50:50|9047.5|9044.7|9046.5|9043.7|9047.5|9044.7|9046|9043.2|2
1644195060000|2022-02-07 00:51:00|9045.9|9043.1|9046|9043.2|9046.5|9043.7|9044|9041.2|19
1644195070000|2022-02-07 00:51:10|9046.5|9043.7|9046|9043.2|9046.5|9043.7|9045.5|9042.7|4
1644195080000|2022-02-07 00:51:20|9046.5|9043.7|9047.2|9044.4|9047.2|9044.4|9046.5|9043.7|5
1644195090000|2022-02-07 00:51:30|9047.5|9044.7|9047.5|9044.7|9047.5|9044.7|9047|9044.2|5
1644195100000|2022-02-07 00:51:40|9047.7|9044.9|9048.5|9045.7|9048.5|9045.7|9047.7|9044.9|3
1644195110000|2022-02-07 00:51:50|9048.2|9045.4|9048.4|9045.6|9048.6|9045.8|9048|9045.2|16
1644195120000|2022-02-07 00:52:00|9048.2|9045.4|9046|9043.2|9048.2|9045.4|9045.9|9043.1|27
1644195130000|2022-02-07 00:52:10|9046.2|9043.4|9046|9043.2|9046.5|9043.7|9045.7|9042.9|7
1644195140000|2022-02-07 00:52:20|9045.9|9043.1|9046.2|9043.4|9046.2|9043.4|9045.5|9042.7|20
1644195150000|2022-02-07 00:52:30|9045.5|9042.7|9046|9043.2|9046|9043.2|9045.5|9042.7|1
1644195160000|2022-02-07 00:52:40|9046.6|9043.8|9048.5|9045.7|9049|9046.2|9046.6|9043.8|4
1644195170000|2022-02-07 00:52:50|9047.9|9045.1|9047.5|9044.7|9048|9045.2|9047|9044.2|4
1644195180000|2022-02-07 00:53:00|9047.7|9044.9|9048|9045.2|9048|9045.2|9047.7|9044.9|4
1644195190000|2022-02-07 00:53:10|9048.7|9045.9|9049|9046.2|9049.5|9046.7|9048.5|9045.7|2
1644195200000|2022-02-07 00:53:20|9049.2|9046.4|9048.5|9045.7|9049.5|9046.7|9048.5|9045.7|0
1644195210000|2022-02-07 00:53:30|9047.4|9044.6|9048.4|9045.6|9048.5|9045.7|9047.4|9044.6|9
1644195220000|2022-02-07 00:53:40|9048|9045.2|9046.5|9043.7|9049.5|9046.7|9046.5|9043.7|30
1644195230000|2022-02-07 00:53:50|9046.9|9044.1|9048|9045.2|9048|9045.2|9046.9|9044.1|1
1644195240000|2022-02-07 00:54:00|9048.4|9045.6|9046|9043.2|9048.7|9045.9|9046|9043.2|7
1644195250000|2022-02-07 00:54:10|9045.5|9042.7|9047.5|9044.7|9047.7|9044.9|9045|9042.2|7
1644195260000|2022-02-07 00:54:20|9047.7|9044.9|9047.5|9044.7|9048|9045.2|9046.9|9044.1|1
1644195270000|2022-02-07 00:54:30|9047.9|9045.1|9048.2|9045.4|9048.6|9045.8|9047.9|9045.1|4
1644195280000|2022-02-07 00:54:40|9047.5|9044.7|9048.7|9045.9|9048.7|9045.9|9047.5|9044.7|11
1644195290000|2022-02-07 00:54:50|9048.5|9045.7|9048|9045.2|9048.5|9045.7|9047.5|9044.7|2
1644195300000|2022-02-07 00:55:00|9047.5|9044.7|9048|9045.2|9048|9045.2|9046.7|9043.9|11
1644195310000|2022-02-07 00:55:10|9047.5|9044.7|9047.5|9044.7|9047.5|9044.7|9047.2|9044.4|17
1644195320000|2022-02-07 00:55:20|9047.7|9044.9|9048|9045.2|9048.2|9045.4|9047.7|9044.9|12
1644195330000|2022-02-07 00:55:30|9047.8|9045|9047.7|9044.9|9047.8|9045|9047.5|9044.7|4
1644195340000|2022-02-07 00:55:40|9048|9045.2|9048.2|9045.4|9048.2|9045.4|9047.5|9044.7|1
1644195350000|2022-02-07 00:55:50|9048.7|9045.9|9048.2|9045.4|9049.2|9046.4|9047.7|9044.9|25
1644195360000|2022-02-07 00:56:00|9048|9045.2|9052.7|9049.9|9053|9050.2|9048|9045.2|29
1644195370000|2022-02-07 00:56:10|9052.9|9050.1|9052|9049.2|9052.9|9050.1|9052|9049.2|7
1644195380000|2022-02-07 00:56:20|9052.5|9049.7|9052.5|9049.7|9052.5|9049.7|9052|9049.2|2
1644195390000|2022-02-07 00:56:30|9052.7|9049.9|9052|9049.2|9053.4|9050.2|9051.5|9048.7|14
1644195400000|2022-02-07 00:56:40|9052.3|9049.5|9051|9048.2|9052.3|9049.5|9050.5|9047.7|2
1644195410000|2022-02-07 00:56:50|9050.5|9047.7|9050.5|9047.7|9051|9048.2|9050.5|9047.7|1
1644195420000|2022-02-07 00:57:00|9050.9|9048.1|9054.5|9051.7|9054.5|9051.7|9050.9|9048.1|14
1644195430000|2022-02-07 00:57:10|9054.8|9052|9054.5|9051.7|9055|9052.2|9054.5|9051.7|6
1644195440000|2022-02-07 00:57:20|9054.9|9052.1|9054.5|9051.7|9055.5|9052.7|9054|9051.2|17
1644195450000|2022-02-07 00:57:30|9054.7|9051.9|9055.5|9052.7|9055.5|9052.7|9054.7|9051.9|3
1644195460000|2022-02-07 00:57:40|9055.9|9053.1|9054|9051.2|9055.9|9053.1|9054|9051.2|10
1644195470000|2022-02-07 00:57:50|9054.5|9051.7|9054|9051.2|9054.5|9051.7|9053.5|9050.7|0
1644195480000|2022-02-07 00:58:00|9054.2|9051.4|9054.5|9051.7|9054.5|9051.7|9053.5|9050.7|5
1644195490000|2022-02-07 00:58:10|9053.5|9050.7|9050|9047.2|9053.5|9050.7|9049.8|9047|20
1644195500000|2022-02-07 00:58:20|9050.3|9047.5|9052|9049.2|9052|9049.2|9050|9047.2|71
1644195510000|2022-02-07 00:58:30|9052.2|9049.4|9051.2|9048.4|9052.2|9049.4|9051.2|9048.4|3
1644195520000|2022-02-07 00:58:40|9050.2|9047.4|9050.2|9047.4|9050.9|9048.1|9050.2|9047.4|5
1644195530000|2022-02-07 00:58:50|9050|9047.2|9050|9047.2|9050|9047.2|9050|9047.2|3
1644195540000|2022-02-07 00:59:00|9049.3|9046.5|9044.7|9041.9|9049.3|9046.5|9043.4|9040.6|26
1644195550000|2022-02-07 00:59:10|9044.2|9041.4|9043.7|9040.9|9044.2|9041.4|9043.2|9040.4|19
1644195560000|2022-02-07 00:59:20|9043.9|9041.1|9047.2|9044.4|9047.2|9044.4|9043.9|9041.1|30
1644195570000|2022-02-07 00:59:30|9046.9|9044.1|9045.2|9042.4|9046.9|9044.1|9045.2|9042.4|9
1644195580000|2022-02-07 00:59:40|9045.4|9042.6|9045.2|9042.4|9046|9043.2|9045.2|9042.4|2
1644195590000|2022-02-07 00:59:50|9044.9|9042.1|9044.4|9041.6|9045.9|9043.1|9043.4|9040.6|13
1644195600000|2022-02-07 01:00:00|9044.1|9041.3|9061.2|9058.4|9064|9061.2|9043.5|9040.7|143
1644195610000|2022-02-07 01:00:10|9061.4|9058.6|9061|9058.2|9062.5|9059.7|9058|9055.2|99
1644195620000|2022-02-07 01:00:20|9060.5|9057.7|9056|9053.2|9060.5|9057.7|9053|9050.2|73
1644195630000|2022-02-07 01:00:30|9055.5|9052.7|9061.7|9058.9|9061.7|9058.9|9055|9052.2|68
1644195640000|2022-02-07 01:00:40|9061.9|9059.1|9068|9065.2|9068|9065.2|9060.3|9057.5|73
1644195650000|2022-02-07 01:00:50|9067.5|9064.7|9065.7|9062.9|9072.3|9069.5|9064.7|9061.9|107
1644195660000|2022-02-07 01:01:00|9067|9064.2|9071.7|9068.9|9073.5|9070.7|9066.5|9063.7|76
1644195670000|2022-02-07 01:01:10|9072|9069.2|9070|9067.2|9072.7|9069.9|9066.7|9063.9|64
1644195680000|2022-02-07 01:01:20|9070.9|9068.1|9073.5|9070.7|9074.5|9071.7|9070|9067.2|78
1644195690000|2022-02-07 01:01:30|9073.2|9070.4|9068.5|9065.7|9075.2|9072.4|9067.3|9064.5|90
1644195700000|2022-02-07 01:01:40|9068.3|9065.5|9070.5|9067.7|9071.9|9069.1|9068.3|9065.5|21
1644195710000|2022-02-07 01:01:50|9071.7|9068.9|9074.2|9071.4|9074.7|9071.9|9069.5|9066.7|56
1644195720000|2022-02-07 01:02:00|9073.7|9070.9|9078.7|9075.9|9080.7|9077.9|9073.7|9070.9|99
1644195730000|2022-02-07 01:02:10|9079.1|9076.3|9082|9079.2|9082.8|9079.2|9076.5|9073.7|52
1644195740000|2022-02-07 01:02:20|9081.2|9078.4|9075.9|9073.1|9081.2|9078.4|9072|9069.2|77
1644195750000|2022-02-07 01:02:30|9076.2|9073.4|9077|9074.2|9078.5|9075.7|9076.2|9073.4|24
1644195760000|2022-02-07 01:02:40|9076.5|9073.7|9076|9073.2|9076.5|9073.7|9074.3|9071.5|23
1644195770000|2022-02-07 01:02:50|9075.5|9072.7|9076|9073.2|9077.5|9074.7|9074.5|9071.7|22
1644195780000|2022-02-07 01:03:00|9076.2|9073.4|9079.2|9076.4|9081.2|9078.4|9076.2|9073.4|60
1644195790000|2022-02-07 01:03:10|9079|9076.2|9075.3|9072.5|9082|9079.2|9075.3|9072.5|44
1644195800000|2022-02-07 01:03:20|9074.9|9072.1|9074.3|9071.5|9077.5|9074.7|9073.5|9070.7|29
1644195810000|2022-02-07 01:03:30|9074|9071.2|9073.5|9070.7|9076.7|9073.9|9073.5|9070.7|23
1644195820000|2022-02-07 01:03:40|9073.7|9070.9|9070|9067.2|9073.7|9070.9|9070|9067.2|11
1644195830000|2022-02-07 01:03:50|9070.2|9067.4|9067.9|9065.1|9070.2|9067.4|9067.5|9064.7|23
1644195840000|2022-02-07 01:04:00|9067.5|9064.7|9077|9074.2|9077|9074.2|9066.3|9063.5|44
1644195850000|2022-02-07 01:04:10|9077.2|9074.4|9079.3|9076.5|9079.5|9076.7|9076.8|9074|57
1644195860000|2022-02-07 01:04:20|9078.8|9076|9078.3|9075.5|9079.8|9077|9078|9075.2|32
1644195870000|2022-02-07 01:04:30|9078.5|9075.7|9076|9073.2|9078.5|9075.7|9075.5|9072.7|152
1644195880000|2022-02-07 01:04:40|9076.3|9073.5|9078.3|9075.5|9079.5|9076.7|9076.3|9073.5|10
1644195890000|2022-02-07 01:04:50|9077.8|9075|9077.9|9075.1|9078|9075.2|9077.3|9074.5|2
1644195900000|2022-02-07 01:05:00|9078.5|9075.7|9082.8|9080|9084.1|9081.3|9078.5|9075.7|59
1644195910000|2022-02-07 01:05:10|9082.5|9079.7|9086.5|9083.7|9087.5|9084.7|9082.5|9079.7|75
1644195920000|2022-02-07 01:05:20|9086.3|9083.5|9087.3|9084.5|9088.5|9085.7|9086.1|9083.3|43
1644195930000|2022-02-07 01:05:30|9087|9084.2|9088.3|9085.5|9088.5|9085.7|9087|9084.2|19
1644195940000|2022-02-07 01:05:40|9088.5|9085.7|9093.5|9090.7|9093.7|9090.9|9088.5|9085.7|53
1644195950000|2022-02-07 01:05:50|9094.2|9091.4|9092.3|9089.5|9095.5|9092.7|9091.5|9088.7|32
1644195960000|2022-02-07 01:06:00|9091.8|9089|9100.7|9097.9|9100.7|9097.9|9091.7|9088.9|282
1644195970000|2022-02-07 01:06:10|9100.9|9098.1|9099.5|9096.7|9100.9|9098.1|9096.5|9093.7|84
1644195980000|2022-02-07 01:06:20|9100|9097.2|9102|9099.2|9102.5|9099.7|9100|9097.2|66
1644195990000|2022-02-07 01:06:30|9102.4|9099.6|9106.3|9103.5|9108.5|9105.7|9102.4|9099.6|146
1644196000000|2022-02-07 01:06:40|9105.3|9102.5|9101|9098.2|9105.3|9102.5|9101|9098.2|70
1644196010000|2022-02-07 01:06:50|9101.2|9098.4|9101.3|9098.5|9106.8|9104|9101.2|9098.4|43
1644196020000|2022-02-07 01:07:00|9101.1|9098.3|9100.8|9098|9102.5|9099.7|9096.5|9093.7|62
1644196030000|2022-02-07 01:07:10|9101|9098.2|9093.3|9090.5|9101.3|9098.5|9093.3|9090.5|37
1644196040000|2022-02-07 01:07:20|9093.5|9090.7|9095|9092.2|9095.3|9092.5|9092.5|9089.7|10
1644196050000|2022-02-07 01:07:30|9094.8|9092|9094.5|9091.7|9096.7|9093.9|9093.3|9090.5|20
1644196060000|2022-02-07 01:07:40|9094.3|9091.5|9093.5|9090.7|9094.5|9091.7|9092.5|9089.7|17
1644196070000|2022-02-07 01:07:50|9092.5|9089.7|9097.3|9094.5|9097.7|9094.9|9092.5|9089.7|24
1644196080000|2022-02-07 01:08:00|9097|9094.2|9103.5|9100.7|9105|9102.2|9094|9091.2|64
1644196090000|2022-02-07 01:08:10|9104.3|9101.5|9105.6|9102.8|9107|9104.2|9104|9101.2|72
1644196100000|2022-02-07 01:08:20|9105|9102.2|9104.7|9101.9|9106.3|9103.5|9103.5|9100.7|33
1644196110000|2022-02-07 01:08:30|9103.3|9100.5|9098.3|9095.5|9104.8|9102|9097.8|9095|40
1644196120000|2022-02-07 01:08:40|9098|9095.2|9097.7|9094.9|9098|9095.2|9094.2|9091.4|46
1644196130000|2022-02-07 01:08:50|9096.8|9094|9096.7|9093.9|9098.3|9095.5|9095.2|9092.4|17
1644196140000|2022-02-07 01:09:00|9097|9094.2|9107.2|9104.4|9107.2|9104.4|9097|9094.2|51
1644196150000|2022-02-07 01:09:10|9107.5|9104.7|9108|9105.2|9109.2|9106.4|9106.7|9103.9|72
1644196160000|2022-02-07 01:09:20|9107.5|9104.7|9103.3|9100.5|9108.7|9105.9|9103.3|9100.5|45
1644196170000|2022-02-07 01:09:30|9103.1|9100.3|9100|9097.2|9103.1|9100.3|9098.8|9096|26
1644196180000|2022-02-07 01:09:40|9100.2|9097.4|9098.5|9095.7|9101|9098.2|9098.5|9095.7|14
1644196190000|2022-02-07 01:09:50|9099|9096.2|9101|9098.2|9102.2|9099.4|9098.5|9095.7|11
1644196200000|2022-02-07 01:10:00|9100.3|9097.5|9102.5|9099.7|9102.5|9099.7|9098.8|9096|44
1644196210000|2022-02-07 01:10:10|9102.2|9099.4|9107|9104.2|9107.5|9104.7|9102.2|9099.4|46
1644196220000|2022-02-07 01:10:20|9106.8|9104|9110.3|9107.5|9112.2|9109.4|9106.5|9103.7|89
1644196230000|2022-02-07 01:10:30|9110.5|9107.7|9113.3|9110.5|9114|9111.2|9109.8|9107|205
1644196240000|2022-02-07 01:10:40|9113|9110.2|9117.5|9114.7|9117.5|9114.7|9112.5|9109.7|86
1644196250000|2022-02-07 01:10:50|9117.3|9114.5|9118.5|9115.7|9119.3|9116.5|9115.3|9112.5|101
1644196260000|2022-02-07 01:11:00|9118.3|9115.5|9119.3|9116.5|9121.5|9118.7|9118|9115.2|103
1644196270000|2022-02-07 01:11:10|9120|9117.2|9115|9112.2|9120|9117.2|9115|9112.2|53
1644196280000|2022-02-07 01:11:20|9115.5|9112.7|9116|9113.2|9116.5|9113.7|9113.5|9110.7|47
1644196290000|2022-02-07 01:11:30|9116.1|9113.3|9120.3|9117.5|9120.3|9117.5|9116|9113.2|31
1644196300000|2022-02-07 01:11:40|9119.5|9116.7|9121|9118.2|9122.1|9119.3|9118.3|9115.5|33
1644196310000|2022-02-07 01:11:50|9121.5|9118.7|9124.5|9121.7|9124.8|9122|9121|9118.1|57
1644196320000|2022-02-07 01:12:00|9124.3|9121.5|9126.6|9123.8|9127.1|9124.3|9123.6|9120.8|57
1644196330000|2022-02-07 01:12:10|9127.1|9124.3|9126.5|9123.7|9130|9127.2|9126.3|9123.5|61
1644196340000|2022-02-07 01:12:20|9127|9124.2|9126.5|9123.7|9127.5|9124.7|9125.1|9122.3|58
1644196350000|2022-02-07 01:12:30|9126.6|9123.8|9131|9128.2|9132.1|9129.3|9126.5|9123.7|96
1644196360000|2022-02-07 01:12:40|9130.6|9127.8|9134.5|9131.7|9136.5|9133.7|9130.3|9127.5|98
1644196370000|2022-02-07 01:12:50|9134.6|9131.8|9134.6|9131.8|9137.1|9134.3|9134.1|9131.3|95
1644196380000|2022-02-07 01:13:00|9134.5|9131.7|9137.5|9134.7|9139.5|9136.7|9132.5|9129.7|186
1644196390000|2022-02-07 01:13:10|9137.3|9134.5|9133.3|9130.5|9139.5|9136.7|9133.3|9130.5|143
1644196400000|2022-02-07 01:13:20|9133.5|9130.7|9140.5|9137.7|9142.5|9139.7|9132.5|9129.7|109
1644196410000|2022-02-07 01:13:30|9140.3|9137.5|9142.3|9139.5|9142.5|9139.7|9138.5|9135.7|282
1644196420000|2022-02-07 01:13:40|9141.5|9138.7|9143.5|9140.7|9144|9141.2|9140.5|9137.7|48
1644196430000|2022-02-07 01:13:50|9143.6|9140.8|9146.8|9144|9146.8|9144|9143.5|9140.7|129
1644196440000|2022-02-07 01:14:00|9146.6|9143.8|9136.6|9133.8|9146.6|9143.8|9136.6|9133.8|131
1644196450000|2022-02-07 01:14:10|9135.6|9132.8|9130.3|9127.5|9135.8|9133|9128|9125.2|78
1644196460000|2022-02-07 01:14:20|9130.5|9127.7|9127.8|9125|9131.8|9129|9127.8|9125|32
1644196470000|2022-02-07 01:14:30|9128.3|9125.5|9124.8|9122|9128.8|9126|9124.8|9122|44
1644196480000|2022-02-07 01:14:40|9124.3|9121.5|9128.8|9126|9129.3|9126.5|9123.8|9121|68
1644196490000|2022-02-07 01:14:50|9129.2|9126.4|9131.6|9128.8|9135.3|9132.5|9129.2|9126.4|42
1644196500000|2022-02-07 01:15:00|9131.1|9128.3|9136.3|9133.5|9136.3|9133.5|9128.3|9125.5|64
1644196510000|2022-02-07 01:15:10|9136.6|9133.8|9137.8|9135|9138.8|9136|9136.6|9133.8|53
1644196520000|2022-02-07 01:15:20|9137.3|9134.5|9143.8|9141|9143.8|9141|9136.6|9133.8|41
1644196530000|2022-02-07 01:15:30|9144|9141.2|9146.3|9143.5|9146.5|9143.7|9140.8|9138|139
1644196540000|2022-02-07 01:15:40|9146.6|9143.8|9152.8|9150|9153|9150.2|9145.8|9143|258
1644196550000|2022-02-07 01:15:50|9152.3|9149.5|9146.3|9143.5|9152.3|9149.5|9145.8|9143|62
1644196560000|2022-02-07 01:16:00|9145.8|9143|9145.6|9142.8|9145.8|9143|9140.3|9137.5|80
1644196570000|2022-02-07 01:16:10|9145.8|9143|9152.9|9150.1|9154.3|9151.5|9145.8|9143|159
1644196580000|2022-02-07 01:16:20|9153.3|9150.5|9154.1|9151.3|9155.3|9152.5|9152.9|9150.1|110
1644196590000|2022-02-07 01:16:30|9154.4|9151.6|9158.6|9155.8|9158.8|9156|9150.1|9147.3|160
1644196600000|2022-02-07 01:16:40|9158.4|9155.6|9160.1|9157.3|9161.6|9158.8|9158.4|9155.6|90
1644196610000|2022-02-07 01:16:50|9160.3|9157.5|9155.6|9152.8|9161.6|9158.8|9154.4|9151.6|77
1644196620000|2022-02-07 01:17:00|9155.9|9153.1|9151.4|9148.6|9156.1|9153.3|9150.9|9148.1|38
1644196630000|2022-02-07 01:17:10|9150.9|9148.1|9156.1|9153.3|9156.8|9154|9150.4|9147.6|55
1644196640000|2022-02-07 01:17:20|9155.8|9153|9149.1|9146.3|9156.3|9153.5|9148.4|9145.6|37
1644196650000|2022-02-07 01:17:30|9148.9|9146.1|9144.1|9141.3|9149.8|9147|9142.1|9139.3|49
1644196660000|2022-02-07 01:17:40|9143.9|9141.1|9145.8|9143|9147.1|9144.3|9143.1|9140.3|47
1644196670000|2022-02-07 01:17:50|9145.1|9142.3|9143.9|9141.1|9145.1|9142.3|9140.1|9137.3|51
1644196680000|2022-02-07 01:18:00|9144.1|9141.3|9148.1|9145.3|9148.1|9145.3|9141.4|9138.6|34
1644196690000|2022-02-07 01:18:10|9147.9|9145.1|9146.1|9143.3|9147.9|9145.1|9144.9|9142.1|18
1644196700000|2022-02-07 01:18:20|9145.5|9142.7|9140.1|9137.3|9145.5|9142.7|9139.9|9137.1|34
1644196710000|2022-02-07 01:18:30|9140.6|9137.8|9141.9|9139.1|9142.7|9139.8|9140.4|9137.6|37
1644196720000|2022-02-07 01:18:40|9142.1|9139.3|9142.4|9139.6|9144.1|9141.3|9141.9|9139.1|22
1644196730000|2022-02-07 01:18:50|9142.9|9140.1|9138.1|9135.3|9142.9|9140.1|9138.1|9135.3|24
1644196740000|2022-02-07 01:19:00|9138.5|9135.7|9142.3|9139.5|9142.3|9139.5|9138.5|9135.7|49
1644196750000|2022-02-07 01:19:10|9142.6|9139.8|9144.3|9141.5|9144.3|9141.5|9142.4|9139.6|33
1644196760000|2022-02-07 01:19:20|9144.1|9141.3|9140.2|9137.4|9144.1|9141.3|9140.2|9137.4|14
1644196770000|2022-02-07 01:19:30|9140.4|9137.6|9140.4|9137.6|9144.2|9141.4|9140.4|9137.6|52
1644196780000|2022-02-07 01:19:40|9140.7|9137.9|9148.1|9145.3|9148.1|9145.3|9140.7|9137.9|49
1644196790000|2022-02-07 01:19:50|9148.3|9145.5|9149.6|9146.8|9151.9|9149.1|9147.9|9145.1|77
1644196800000|2022-02-07 01:20:00|9150.1|9147.3|9154.9|9152.1|9154.9|9152.1|9149|9146.2|67
1644196810000|2022-02-07 01:20:10|9155.4|9152.6|9150.9|9148.1|9155.4|9152.6|9150.7|9147.9|31
1644196820000|2022-02-07 01:20:20|9151.4|9148.6|9148.9|9146.1|9151.7|9148.9|9148.9|9146.1|27
1644196830000|2022-02-07 01:20:30|9148.7|9145.9|9146.1|9143.3|9149.8|9147|9145.9|9143.1|29
1644196840000|2022-02-07 01:20:40|9145.9|9143.1|9142.4|9139.6|9146.4|9143.6|9142.4|9139.6|15
1644196850000|2022-02-07 01:20:50|9142.2|9139.4|9142.2|9139.4|9143.4|9140.6|9141.4|9138.6|21
1644196860000|2022-02-07 01:21:00|9142.4|9139.6|9145.9|9143.1|9145.9|9143.1|9142.2|9139.4|31
1644196870000|2022-02-07 01:21:10|9146.1|9143.3|9143.6|9140.8|9146.9|9144.1|9140.4|9137.6|21
1644196880000|2022-02-07 01:21:20|9142.9|9140.1|9142.9|9140.1|9144.4|9141.6|9142.2|9139.4|16
1644196890000|2022-02-07 01:21:30|9142.4|9139.6|9146.9|9144.1|9147.4|9144.6|9141.7|9138.9|36
1644196900000|2022-02-07 01:21:40|9146.4|9143.6|9148.4|9145.6|9148.4|9145.6|9146.2|9143.4|9
1644196910000|2022-02-07 01:21:50|9148.2|9145.4|9146.2|9143.4|9148.4|9145.6|9146.2|9143.4|11
1644196920000|2022-02-07 01:22:00|9146.4|9143.6|9143.7|9140.9|9146.4|9143.6|9143.7|9140.9|40
1644196930000|2022-02-07 01:22:10|9143.6|9140.8|9150.4|9147.6|9150.9|9148.1|9142.9|9140.1|34
1644196940000|2022-02-07 01:22:20|9149.9|9147.1|9152.9|9150.1|9153.9|9151.1|9149.1|9146.3|37
1644196950000|2022-02-07 01:22:30|9153.4|9150.6|9151.4|9148.6|9153.4|9150.6|9151.2|9148.4|21
1644196960000|2022-02-07 01:22:40|9151.9|9149.1|9151.2|9148.4|9152.4|9149.6|9151.2|9148.4|7
1644196970000|2022-02-07 01:22:50|9151.4|9148.6|9154.4|9151.6|9155.9|9153.1|9151.4|9148.6|44
1644196980000|2022-02-07 01:23:00|9154.9|9152.1|9157.4|9154.6|9157.9|9155.1|9154.4|9151.6|98
1644196990000|2022-02-07 01:23:10|9155.7|9152.9|9157.2|9154.4|9157.9|9155.1|9155.7|9152.9|53
1644197000000|2022-02-07 01:23:20|9157.4|9154.6|9155.2|9152.4|9157.9|9155.1|9154.7|9151.9|36
1644197010000|2022-02-07 01:23:30|9155.4|9152.6|9158.2|9155.4|9158.4|9155.6|9154.7|9151.9|42
1644197020000|2022-02-07 01:23:40|9157.6|9154.8|9155.7|9152.9|9157.6|9154.8|9154.4|9151.6|34
1644197030000|2022-02-07 01:23:50|9156.2|9153.4|9156.2|9153.4|9157.7|9154.9|9156.2|9153.4|14
1644197040000|2022-02-07 01:24:00|9156.4|9153.6|9154.2|9151.4|9156.7|9153.9|9154.2|9151.4|25
1644197050000|2022-02-07 01:24:10|9154.4|9151.6|9155.2|9152.4|9155.2|9152.4|9154.4|9151.6|8
1644197060000|2022-02-07 01:24:20|9155.4|9152.6|9160.4|9157.6|9160.9|9158.1|9155.4|9152.6|59
1644197070000|2022-02-07 01:24:30|9160.8|9158|9157.4|9154.6|9161.4|9158.6|9156.4|9153.6|60
1644197080000|2022-02-07 01:24:40|9157.9|9155.1|9158.9|9156.1|9159.9|9157.1|9157.9|9155.1|41
1644197090000|2022-02-07 01:24:50|9158.7|9155.9|9155.4|9152.6|9159.4|9156.6|9155.4|9152.6|19
1644197100000|2022-02-07 01:25:00|9156.4|9153.6|9157.4|9154.6|9157.6|9154.8|9153.4|9150.6|54
1644197110000|2022-02-07 01:25:10|9157.2|9154.4|9157.9|9155.1|9158.9|9156.1|9156.9|9154.1|7
1644197120000|2022-02-07 01:25:20|9158.4|9155.6|9154.9|9152.1|9158.4|9155.6|9154.4|9151.6|18
1644197130000|2022-02-07 01:25:30|9154.4|9151.6|9152.9|9150.1|9155.6|9152.8|9152.4|9149.6|40
1644197140000|2022-02-07 01:25:40|9152.5|9149.7|9151.2|9148.4|9152.5|9149.7|9150.2|9147.4|37
1644197150000|2022-02-07 01:25:50|9150.7|9147.9|9151.4|9148.6|9151.4|9148.6|9148.7|9145.9|18
1644197160000|2022-02-07 01:26:00|9151.6|9148.8|9151.2|9148.4|9152.1|9149.3|9148.9|9146.1|43
1644197170000|2022-02-07 01:26:10|9150.7|9147.9|9153.1|9150.3|9153.4|9150.6|9150.4|9147.6|33
1644197180000|2022-02-07 01:26:20|9153.4|9150.6|9152.9|9150.1|9153.4|9150.6|9152.2|9149.4|4
1644197190000|2022-02-07 01:26:30|9153.1|9150.3|9155.4|9152.6|9155.4|9152.6|9153.1|9150.3|24
1644197200000|2022-02-07 01:26:40|9154.9|9152.1|9156.7|9153.9|9157.4|9154.6|9154.9|9152.1|20
1644197210000|2022-02-07 01:26:50|9156.4|9153.6|9153.4|9150.6|9156.4|9153.6|9153.2|9150.4|16
1644197220000|2022-02-07 01:27:00|9153.6|9150.8|9153.4|9150.6|9155.9|9153.1|9153.2|9150.4|21
1644197230000|2022-02-07 01:27:10|9153.8|9151|9153.9|9151.1|9154.4|9151.6|9152.4|9149.6|13
1644197240000|2022-02-07 01:27:20|9154.4|9151.6|9153.9|9151.1|9156.9|9154.1|9153.4|9150.6|14
1644197250000|2022-02-07 01:27:30|9153.7|9150.9|9153.4|9150.6|9154|9151.2|9151.9|9149.1|39
1644197260000|2022-02-07 01:27:40|9153.2|9150.4|9150.9|9148.1|9153.4|9150.6|9148.9|9146.1|61
1644197270000|2022-02-07 01:27:50|9150.7|9147.9|9146.4|9143.6|9150.7|9147.9|9146.2|9143.4|28
1644197280000|2022-02-07 01:28:00|9146.8|9144|9144.7|9141.9|9147.6|9144.8|9144.4|9141.6|90
1644197290000|2022-02-07 01:28:10|9144.5|9141.7|9144.7|9141.9|9144.9|9142.1|9144|9141.2|45
1644197300000|2022-02-07 01:28:20|9144.4|9141.6|9145.2|9142.4|9145.7|9142.9|9143.7|9140.9|19
1644197310000|2022-02-07 01:28:30|9145.7|9142.9|9141.7|9138.9|9145.7|9142.9|9141.7|9138.9|50
1644197320000|2022-02-07 01:28:40|9141.5|9138.7|9138.5|9135.7|9141.5|9138.7|9138|9135.2|85
1644197330000|2022-02-07 01:28:50|9138|9135.2|9138.2|9135.4|9139.7|9136.9|9137.5|9134.7|34
1644197340000|2022-02-07 01:29:00|9138.4|9135.6|9138|9135.2|9138.7|9135.9|9137|9134.2|31
1644197350000|2022-02-07 01:29:10|9137.7|9134.9|9135|9132.2|9137.7|9134.9|9134|9131.2|57
1644197360000|2022-02-07 01:29:20|9134.7|9131.9|9133|9130.2|9134.7|9131.9|9131|9128.2|53
1644197370000|2022-02-07 01:29:30|9133.2|9130.4|9128.4|9125.6|9133.2|9130.4|9125.7|9122.9|57
1644197380000|2022-02-07 01:29:40|9127.9|9125.1|9125.4|9122.6|9127.9|9125.1|9122.7|9119.9|50
1644197390000|2022-02-07 01:29:50|9126.4|9123.6|9125.7|9122.9|9126.7|9123.9|9123.4|9120.6|43
1644197400000|2022-02-07 01:30:00|9125.2|9122.4|9129.2|9126.4|9129.2|9126.4|9125.2|9122.4|69
1644197410000|2022-02-07 01:30:10|9129.5|9126.7|9130.7|9127.9|9130.7|9127.9|9128.7|9125.9|37
1644197420000|2022-02-07 01:30:20|9129.9|9127.1|9133.5|9130.7|9133.7|9130.9|9129.7|9126.9|46
1644197430000|2022-02-07 01:30:30|9133.7|9130.9|9133.7|9130.9|9136.2|9133.4|9133.2|9130.4|30
1644197440000|2022-02-07 01:30:40|9133.5|9130.7|9135.7|9132.9|9136.7|9133.9|9133.3|9130.5|27
1644197450000|2022-02-07 01:30:50|9135.3|9132.5|9132.2|9129.4|9135.3|9132.5|9131.5|9128.7|12
1644197460000|2022-02-07 01:31:00|9132.7|9129.9|9136.5|9133.7|9137.2|9134.4|9132.2|9129.4|39
1644197470000|2022-02-07 01:31:10|9136.9|9134.1|9135.7|9132.9|9137.2|9134.4|9134|9131.2|11
1644197480000|2022-02-07 01:31:20|9136.2|9133.4|9136.7|9133.9|9137.7|9134.9|9136|9133.2|33
1644197490000|2022-02-07 01:31:30|9136.5|9133.7|9131.5|9128.7|9136.5|9133.7|9131.5|9128.7|38
1644197500000|2022-02-07 01:31:40|9131.3|9128.5|9131.7|9128.9|9131.7|9128.9|9128.7|9125.9|31
1644197510000|2022-02-07 01:31:50|9131.5|9128.7|9132.5|9129.7|9132.7|9129.9|9130.5|9127.7|21
1644197520000|2022-02-07 01:32:00|9132.7|9129.9|9129.7|9126.9|9132.7|9129.9|9129|9126.2|19
1644197530000|2022-02-07 01:32:10|9129.9|9127.1|9131.2|9128.4|9131.7|9128.9|9129.9|9127.1|13
1644197540000|2022-02-07 01:32:20|9131.5|9128.7|9134.2|9131.4|9134.9|9132.1|9131.2|9128.4|30
1644197550000|2022-02-07 01:32:30|9133.9|9131.1|9133.9|9131.1|9134.2|9131.4|9133.4|9130.6|6
1644197560000|2022-02-07 01:32:40|9134.4|9131.6|9132.4|9129.6|9135.4|9132.6|9132.4|9129.6|4
1644197570000|2022-02-07 01:32:50|9132.6|9129.8|9131.7|9128.9|9132.9|9130.1|9129.4|9126.6|37
1644197580000|2022-02-07 01:33:00|9131.3|9128.5|9133.9|9131.1|9133.9|9131.1|9130.7|9127.9|13
1644197590000|2022-02-07 01:33:10|9134.2|9131.4|9131.2|9128.4|9134.9|9132.1|9131.2|9128.4|14
1644197600000|2022-02-07 01:33:20|9131|9128.2|9131.2|9128.4|9131.4|9128.6|9129.5|9126.7|11
1644197610000|2022-02-07 01:33:30|9131.4|9128.6|9132.7|9129.9|9134.7|9131.9|9131.4|9128.6|20
1644197620000|2022-02-07 01:33:40|9132.9|9130.1|9130.5|9127.7|9133.2|9130.4|9130.5|9127.7|8
1644197630000|2022-02-07 01:33:50|9130.7|9127.9|9132.4|9129.6|9132.4|9129.6|9130.7|9127.9|5
1644197640000|2022-02-07 01:34:00|9132.7|9129.9|9133.7|9130.9|9134.7|9131.9|9132|9129.2|17
1644197650000|2022-02-07 01:34:10|9133.9|9131.1|9134.2|9131.4|9134.7|9131.9|9132.7|9129.9|22
1644197660000|2022-02-07 01:34:20|9134.7|9131.9|9137.7|9134.9|9138.7|9135.9|9134.7|9131.9|25
1644197670000|2022-02-07 01:34:30|9137.2|9134.4|9136.2|9133.4|9137.2|9134.4|9133.7|9130.9|21
1644197680000|2022-02-07 01:34:40|9136.7|9133.9|9132.7|9129.9|9138.4|9135.6|9132.7|9129.9|47
1644197690000|2022-02-07 01:34:50|9132.9|9130.1|9131.5|9128.7|9133.7|9130.9|9131.2|9128.4|11
1644197700000|2022-02-07 01:35:00|9131.7|9128.9|9129.4|9126.6|9133.2|9130.4|9128.7|9125.9|42
1644197710000|2022-02-07 01:35:10|9130.2|9127.4|9125|9122.2|9130.7|9127.9|9124.9|9122.1|52
1644197720000|2022-02-07 01:35:20|9125.2|9122.4|9127.5|9124.7|9127.7|9124.9|9124.7|9121.9|28
1644197730000|2022-02-07 01:35:30|9127.7|9124.9|9128.7|9125.9|9129.5|9126.7|9127.7|9124.9|12
1644197740000|2022-02-07 01:35:40|9128.9|9126.1|9130.7|9127.9|9131.5|9128.7|9128.9|9126.1|10
1644197750000|2022-02-07 01:35:50|9130.9|9128.1|9135.7|9132.9|9136.7|9133.9|9130.9|9128.1|39
1644197760000|2022-02-07 01:36:00|9135.5|9132.7|9139|9136.2|9139.7|9136.9|9135.5|9132.7|26
1644197770000|2022-02-07 01:36:10|9139.4|9136.6|9140.7|9137.9|9141|9138.2|9139|9136.2|46
1644197780000|2022-02-07 01:36:20|9140.5|9137.7|9139.5|9136.7|9141.2|9138.4|9139|9136.2|40
1644197790000|2022-02-07 01:36:30|9139.7|9136.9|9136.2|9133.4|9139.7|9136.9|9135.5|9132.7|41
1644197800000|2022-02-07 01:36:40|9136.4|9133.6|9136.2|9133.4|9137|9134.2|9134.7|9131.9|8
1644197810000|2022-02-07 01:36:50|9136|9133.2|9133.7|9130.9|9136|9133.2|9132.9|9130.1|12
1644197820000|2022-02-07 01:37:00|9133.9|9131.1|9141|9138.2|9141.5|9138.7|9133.9|9130.6|26
1644197830000|2022-02-07 01:37:10|9140.7|9137.9|9139.5|9136.7|9142|9139.2|9139.5|9136.7|17
1644197840000|2022-02-07 01:37:20|9139.9|9137.1|9145.5|9142.7|9145.7|9142.9|9139.9|9137.1|44
1644197850000|2022-02-07 01:37:30|9145.7|9142.9|9147.5|9144.7|9147.5|9144.7|9145.5|9142.7|42
1644197860000|2022-02-07 01:37:40|9147|9144.2|9149.7|9146.9|9149.7|9146.9|9147|9144.2|58
1644197870000|2022-02-07 01:37:50|9149.5|9146.7|9150.7|9147.9|9151.7|9148.9|9148.7|9145.9|39
1644197880000|2022-02-07 01:38:00|9151|9148.2|9150.2|9147.4|9152.2|9149.4|9148.7|9145.9|58
1644197890000|2022-02-07 01:38:10|9149.7|9146.9|9147.9|9145.1|9150.9|9148.1|9147.5|9144.7|30
1644197900000|2022-02-07 01:38:20|9148.5|9145.7|9151.7|9148.9|9152.2|9149.4|9148.5|9145.7|33
1644197910000|2022-02-07 01:38:30|9151.9|9149.1|9151.7|9148.9|9153.5|9150.7|9151.5|9148.7|22
1644197920000|2022-02-07 01:38:40|9151.5|9148.7|9149.8|9147|9151.5|9148.7|9148.7|9145.9|27
1644197930000|2022-02-07 01:38:50|9149.5|9146.7|9151|9148.2|9151.7|9148.9|9149.5|9146.7|13
1644197940000|2022-02-07 01:39:00|9151.5|9148.7|9155.8|9153|9156|9153.2|9151.5|9148.7|51
1644197950000|2022-02-07 01:39:10|9156|9153.2|9153.8|9151|9156|9153.2|9152|9149.2|24
1644197960000|2022-02-07 01:39:20|9153.3|9150.5|9152.8|9150|9153.6|9150.8|9151.3|9148.5|17
1644197970000|2022-02-07 01:39:30|9153|9150.2|9149.5|9146.7|9154|9151.2|9149.2|9146.4|30
1644197980000|2022-02-07 01:39:40|9149.3|9146.5|9149.8|9147|9149.9|9147.1|9145.8|9143|61
1644197990000|2022-02-07 01:39:50|9149.5|9146.7|9148.5|9145.7|9149.7|9146.9|9147.3|9144.5|23
1644198000000|2022-02-07 01:40:00|9148.7|9145.9|9142.3|9139.5|9149.2|9146.4|9142.3|9139.5|47
1644198010000|2022-02-07 01:40:10|9142.1|9139.3|9146.6|9143.8|9146.8|9144|9142|9139.2|46
1644198020000|2022-02-07 01:40:20|9145.5|9142.7|9142.5|9139.7|9145.5|9142.7|9142.3|9139.5|20
1644198030000|2022-02-07 01:40:30|9142|9139.2|9142|9139.2|9143|9140.2|9142|9139.2|8
1644198040000|2022-02-07 01:40:40|9141.6|9138.8|9141.5|9138.7|9142.5|9139.7|9141|9138.2|17
1644198050000|2022-02-07 01:40:50|9141.7|9138.9|9143|9140.2|9144|9141.2|9141.7|9138.9|17
1644198060000|2022-02-07 01:41:00|9142.8|9140|9147.3|9144.5|9148.3|9145.5|9142.5|9139.7|29
1644198070000|2022-02-07 01:41:10|9147.5|9144.7|9148.8|9146|9149.8|9147|9147.5|9144.7|6
1644198080000|2022-02-07 01:41:20|9148.6|9145.8|9148.5|9145.7|9148.6|9145.8|9145.8|9143|16
1644198090000|2022-02-07 01:41:30|9148.3|9145.5|9147.8|9145|9148.3|9145.5|9146.3|9143.5|14
1644198100000|2022-02-07 01:41:40|9148.3|9145.5|9149|9146.2|9149.5|9146.7|9147.6|9144.8|9
1644198110000|2022-02-07 01:41:50|9149.5|9146.7|9152.1|9149.3|9152.1|9149.3|9149.1|9146.3|11
1644198120000|2022-02-07 01:42:00|9151.8|9149|9149.6|9146.8|9152.8|9150|9148.9|9146.1|41
1644198130000|2022-02-07 01:42:10|9149.3|9146.5|9147.1|9144.3|9150.3|9147.5|9146.6|9143.8|19
1644198140000|2022-02-07 01:42:20|9146.4|9143.6|9142.6|9139.8|9146.4|9143.6|9142.6|9139.8|69
1644198150000|2022-02-07 01:42:30|9142.8|9140|9144.1|9141.3|9146.1|9143.3|9142.6|9139.8|12
1644198160000|2022-02-07 01:42:40|9143.9|9141.1|9144.7|9141.9|9145.1|9142.3|9142.6|9139.8|75
1644198170000|2022-02-07 01:42:50|9144.2|9141.4|9143.6|9140.8|9145.2|9142.4|9142.2|9139.4|19
1644198180000|2022-02-07 01:43:00|9142.7|9139.9|9138.7|9135.9|9143.2|9140.4|9138.7|9135.9|22
1644198190000|2022-02-07 01:43:10|9138.1|9135.3|9139.4|9136.6|9140.2|9137.4|9137.7|9134.9|50
1644198200000|2022-02-07 01:43:20|9139.2|9136.4|9140.7|9137.9|9141.2|9138.4|9138.6|9135.8|11
1644198210000|2022-02-07 01:43:30|9140.6|9137.8|9138.2|9135.4|9140.6|9137.8|9138.1|9135.3|13
1644198220000|2022-02-07 01:43:40|9138.1|9135.3|9135.7|9132.9|9138.1|9135.3|9135.4|9132.6|5
1644198230000|2022-02-07 01:43:50|9135.9|9133.1|9136.7|9133.9|9138.2|9135.4|9135.9|9133.1|8
1644198240000|2022-02-07 01:44:00|9136.2|9133.4|9140.2|9137.4|9140.2|9137.4|9136.2|9133.4|4
1644198250000|2022-02-07 01:44:10|9140.6|9137.8|9140.7|9137.9|9141.7|9138.9|9140.4|9137.6|8
1644198260000|2022-02-07 01:44:20|9141.4|9138.6|9138.7|9135.9|9141.7|9138.9|9138.2|9135.4|18
1644198270000|2022-02-07 01:44:30|9138.9|9136.1|9139.9|9137.1|9140.7|9137.9|9138.9|9136.1|3
1644198280000|2022-02-07 01:44:40|9140.2|9137.4|9144.2|9141.4|9144.2|9141.4|9140.2|9137.4|8
1644198290000|2022-02-07 01:44:50|9144.1|9141.3|9147.4|9144.6|9147.9|9145.1|9143.4|9140.6|16
1644198300000|2022-02-07 01:45:00|9146.2|9143.4|9145.7|9142.9|9148.2|9145.4|9145.2|9142.4|48
1644198310000|2022-02-07 01:45:10|9146.2|9143.4|9142.1|9139.3|9147.2|9144.4|9141.4|9138.6|30
1644198320000|2022-02-07 01:45:20|||||||||1
1644198330000|2022-02-07 01:45:30|9141.6|9138.8|9142.6|9139.8|9142.6|9139.8|9140.1|9137.3|13
1644198340000|2022-02-07 01:45:40|9142.4|9139.6|9139.1|9136.3|9142.4|9139.6|9138.9|9136.1|7
1644198350000|2022-02-07 01:45:50|9138.2|9135.4|9136.2|9133.4|9138.2|9135.4|9136|9133.2|24
1644198360000|2022-02-07 01:46:00|9135.9|9133.1|9136|9133.2|9138.5|9135.7|9135.5|9132.7|26
1644198370000|2022-02-07 01:46:10|9136.5|9133.7|9139.4|9136.6|9139.5|9136.7|9136.5|9133.7|8
1644198380000|2022-02-07 01:46:20|9139.5|9136.7|9141|9138.2|9142.5|9139.7|9139.4|9136.6|12
1644198390000|2022-02-07 01:46:30|9141.5|9138.7|9142.9|9140.1|9144|9141.2|9141.5|9138.7|18
1644198400000|2022-02-07 01:46:40|9142.5|9139.7|9142.7|9139.9|9143.7|9140.9|9142.5|9139.7|5
1644198410000|2022-02-07 01:46:50|9142.2|9139.4|9141.7|9138.9|9143.7|9140.9|9141.4|9138.6|35
1644198420000|2022-02-07 01:47:00|9141.9|9139.1|9143.5|9140.7|9144.2|9141.4|9141.9|9139.1|23
1644198430000|2022-02-07 01:47:10|9143.9|9141.1|9143.4|9140.6|9143.9|9141.1|9142.9|9140.1|2
1644198440000|2022-02-07 01:47:20|9143.2|9140.4|9139.4|9136.6|9143.2|9140.4|9138.5|9135.7|14
1644198450000|2022-02-07 01:47:30|9139.2|9136.4|9138.5|9135.7|9139.2|9136.4|9136.5|9133.7|36
1644198460000|2022-02-07 01:47:40|9138.4|9135.6|9136.9|9134.1|9138.5|9135.7|9136.9|9134.1|20
1644198470000|2022-02-07 01:47:50|9136.7|9133.9|9137.5|9134.7|9139.4|9136.6|9135.9|9133.1|21
1644198480000|2022-02-07 01:48:00|9137.2|9134.4|9136.4|9133.6|9137.2|9134.4|9135.9|9133.1|18
1644198490000|2022-02-07 01:48:10|9136.5|9133.7|9136.4|9133.6|9136.5|9133.7|9134.9|9132.1|14
1644198500000|2022-02-07 01:48:20|9136.5|9133.7|9137|9134.2|9137.2|9134.4|9135.9|9133.1|15
1644198510000|2022-02-07 01:48:30|9137.2|9134.4|9137.4|9134.6|9138|9135.2|9136|9133.2|38
1644198520000|2022-02-07 01:48:40|9136.9|9134.1|9138.2|9135.4|9138.2|9135.4|9135.9|9133.1|13
1644198530000|2022-02-07 01:48:50|9138.4|9135.6|9138|9135.2|9138.7|9135.9|9137.5|9134.7|3
1644198540000|2022-02-07 01:49:00|9138.5|9135.7|9136.4|9133.6|9138.5|9135.7|9136.4|9133.6|23
1644198550000|2022-02-07 01:49:10|9135.9|9133.1|9136.5|9133.7|9137.5|9134.7|9135.9|9133.1|7
1644198560000|2022-02-07 01:49:20|9136.4|9133.6|9135.7|9132.9|9136.5|9133.7|9135.5|9132.7|19
1644198570000|2022-02-07 01:49:30|9135.5|9132.7|9137.5|9134.7|9137.7|9134.9|9135.2|9132.4|30
1644198580000|2022-02-07 01:49:40|9137.4|9134.6|9137.5|9134.7|9137.5|9134.7|9136.5|9133.7|1
1644198590000|2022-02-07 01:49:50|9138.2|9135.4|9138.5|9135.7|9138.7|9135.9|9137.5|9134.7|8
1644198600000|2022-02-07 01:50:00|9138.7|9135.9|9136.5|9133.7|9139.2|9136.4|9136.5|9133.7|33
1644198610000|2022-02-07 01:50:10|9136.9|9134.1|9139.4|9136.6|9141.7|9138.9|9136.5|9133.7|95
1644198620000|2022-02-07 01:50:20|9139.2|9136.4|9143.2|9140.4|9143.8|9141|9138.9|9136.1|44
1644198630000|2022-02-07 01:50:30|9142.8|9140|9145.3|9142.5|9145.5|9142.7|9142.3|9139.5|10
1644198640000|2022-02-07 01:50:40|9145.8|9143|9148|9145.2|9149.2|9146.4|9145.3|9142.5|44
1644198650000|2022-02-07 01:50:50|9148.5|9145.7|9147.8|9145|9148.5|9145.7|9146.8|9144|15
1644198660000|2022-02-07 01:51:00|9147.7|9144.9|9144.8|9142|9147.8|9145|9144.8|9142|21
1644198670000|2022-02-07 01:51:10|9145.3|9142.5|9144.3|9141.5|9146.8|9144|9144.3|9141.5|5
1644198680000|2022-02-07 01:51:20|9144.2|9141.4|9142.5|9139.7|9144.2|9141.4|9142.5|9139.7|6
1644198690000|2022-02-07 01:51:30|9142.3|9139.5|9141.3|9138.5|9142.8|9140|9140.8|9138|13
1644198700000|2022-02-07 01:51:40|9141.5|9138.7|9144.8|9142|9144.8|9142|9141.3|9138.5|22
1644198710000|2022-02-07 01:51:50|9144.7|9141.9|9146.8|9144|9146.8|9144|9144.3|9141.5|7
1644198720000|2022-02-07 01:52:00|9147.3|9144.5|9148.8|9146|9149.8|9146.5|9147.3|9144.5|10
1644198730000|2022-02-07 01:52:10|9148.7|9145.9|9147.3|9144.5|9148.8|9146|9147.3|9144.5|22
1644198740000|2022-02-07 01:52:20|9147.8|9145|9147.5|9144.7|9148.8|9146|9146.8|9144|4
1644198750000|2022-02-07 01:52:30|9147.8|9145|9146.3|9143.5|9148.8|9146|9146.3|9143.5|20
1644198760000|2022-02-07 01:52:40|9145.7|9142.9|9146.2|9143.4|9146.3|9143.5|9145.2|9142.4|8
1644198770000|2022-02-07 01:52:50|9145.8|9143|9145.3|9142.5|9145.8|9143|9144.8|9142|9
1644198780000|2022-02-07 01:53:00|9144.8|9142|9140.3|9137.5|9144.8|9142|9139.4|9136.6|27
1644198790000|2022-02-07 01:53:10|9140.5|9137.7|9142.8|9140|9143.3|9140.5|9140.5|9137.7|77
1644198800000|2022-02-07 01:53:20|9143|9140.2|9143.8|9141|9144.3|9141.5|9143|9140.2|0
1644198810000|2022-02-07 01:53:30|9143.5|9140.7|9142.8|9140|9143.8|9141|9141.7|9138.9|16
1644198820000|2022-02-07 01:53:40|9143.2|9140.4|9146|9143.2|9146|9143.2|9143.2|9140.4|9
1644198830000|2022-02-07 01:53:50|9146.2|9143.4|9146.8|9144|9148.5|9145.7|9145.3|9142.5|23
1644198840000|2022-02-07 01:54:00|9147.3|9144.5|9147.8|9145|9148.2|9145.4|9146.8|9144|9
1644198850000|2022-02-07 01:54:10|9148|9145.2|9146.8|9144|9148.8|9146|9146.8|9144|12
1644198860000|2022-02-07 01:54:20|9147|9144.2|9147.3|9144.5|9147.3|9144.5|9146.8|9144|3
1644198870000|2022-02-07 01:54:30|9147.5|9144.7|9149.3|9146.5|9149.8|9147|9147.5|9144.7|8
1644198880000|2022-02-07 01:54:40|9149.8|9147|9148.3|9145.5|9149.8|9147|9147.8|9145|11
1644198890000|2022-02-07 01:54:50|9148.8|9146|9148.6|9145.8|9149.3|9146.5|9147.3|9144.5|9
1644198900000|2022-02-07 01:55:00|9148.5|9145.7|9146.3|9143.5|9148.5|9145.7|9145.8|9143|17
1644198910000|2022-02-07 01:55:10|9146.1|9143.3|9145.8|9143|9147.8|9145|9145.8|9143|9
1644198920000|2022-02-07 01:55:20|9146.3|9143.5|9148.8|9146|9148.8|9146|9145.8|9143|11
1644198930000|2022-02-07 01:55:30|9148.6|9145.8|9148.3|9145.5|9148.8|9146|9147.8|9145|10
1644198940000|2022-02-07 01:55:40|9148.1|9145.3|9146.3|9143.5|9149.8|9147|9145.8|9143|13
1644198950000|2022-02-07 01:55:50|9146.5|9143.7|9145.8|9143|9147.8|9145|9145.8|9143|7
1644198960000|2022-02-07 01:56:00|9145.6|9142.8|9143.8|9141|9146.8|9144|9143.8|9141|7
1644198970000|2022-02-07 01:56:10|9144.5|9141.7|9143.1|9140.3|9145.8|9143|9143.1|9140.3|50
1644198980000|2022-02-07 01:56:20|9143.3|9140.5|9143.3|9140.5|9144.3|9141.5|9143.3|9140.5|5
1644198990000|2022-02-07 01:56:30|9143.5|9140.7|9140.8|9138|9143.5|9140.7|9139.8|9137|323
1644199000000|2022-02-07 01:56:40|9139.8|9137|9140.3|9137.5|9140.3|9137.5|9139.6|9136.8|14
1644199010000|2022-02-07 01:56:50|9139.8|9137|9140.8|9138|9140.8|9138|9138.8|9136|11
1644199020000|2022-02-07 01:57:00|9141.8|9139|9140.8|9138|9142.1|9139.3|9140.8|9138|16
1644199030000|2022-02-07 01:57:10|9141.3|9138.5|9139.8|9137|9141.3|9138.5|9138.8|9136|23
1644199040000|2022-02-07 01:57:20|9140|9137.2|9140.8|9138|9141|9138.2|9139.8|9137|5
1644199050000|2022-02-07 01:57:30|9140.6|9137.8|9140.3|9137.5|9140.8|9138|9139.8|9137|10
1644199060000|2022-02-07 01:57:40|9139.8|9137|9138.3|9135.5|9139.8|9137|9137.8|9135|26
1644199070000|2022-02-07 01:57:50|9137.8|9135|9136.8|9134|9137.8|9135|9136.8|9134|7
1644199080000|2022-02-07 01:58:00|9135.8|9133|9138|9135.2|9138.5|9135.7|9135.8|9133|26
1644199090000|2022-02-07 01:58:10|9138.5|9135.7|9136.8|9134|9139|9136.2|9135.8|9133|196
1644199100000|2022-02-07 01:58:20|9137|9134.2|9138.3|9135.5|9138.8|9136|9137|9134.2|15
1644199110000|2022-02-07 01:58:30|9138.1|9135.3|9139.8|9137|9139.8|9137|9137.8|9135|6
1644199120000|2022-02-07 01:58:40|9139.5|9136.7|9138|9135.2|9139.5|9136.7|9138|9135.2|110
1644199130000|2022-02-07 01:58:50|9139.2|9136.4|9139.3|9136.5|9139.3|9136.5|9138.8|9136|9
1644199140000|2022-02-07 01:59:00|9139.5|9136.7|9137.8|9135|9139.8|9137|9137.5|9134.7|270
1644199150000|2022-02-07 01:59:10|9138|9135.2|9138.3|9135.5|9138.8|9136|9137.6|9134.8|0
1644199160000|2022-02-07 01:59:20|9139|9136.2|9139.3|9136.5|9140.8|9138|9139|9136.2|6
1644199170000|2022-02-07 01:59:30|9139.8|9137|9141.8|9139|9141.8|9139|9139.8|9137|5
1644199180000|2022-02-07 01:59:40|9141.3|9138.5|9143.8|9141|9143.8|9141|9141.3|9138.5|11
1644199190000|2022-02-07 01:59:50|9144.8|9142|9144.3|9141.5|9145.8|9143|9143.8|9141|15
1644199200000|2022-02-07 02:00:00|9144.5|9141.7|9143|9140.2|9145.3|9142.5|9141.3|9138.5|31
1644199210000|2022-02-07 02:00:10|9142.8|9140|9139.3|9136.5|9142.8|9140|9139.3|9136.5|26
1644199220000|2022-02-07 02:00:20|9139.1|9136.3|9141.3|9138.5|9141.3|9138.5|9138.4|9135.6|12
1644199230000|2022-02-07 02:00:30|9141.5|9138.7|9142.3|9139.5|9142.8|9140|9141.3|9138.5|18
1644199240000|2022-02-07 02:00:40|9142.5|9139.7|9145.3|9142.5|9145.3|9142.5|9141.8|9139|10
1644199250000|2022-02-07 02:00:50|9145.5|9142.7|9145.5|9142.7|9146.8|9144|9144.8|9142|22
1644199260000|2022-02-07 02:01:00|9145.8|9143|9145.3|9142.5|9146.8|9144|9144.6|9141.8|10
1644199270000|2022-02-07 02:01:10|9144.3|9141.5|9143.3|9140.5|9144.8|9142|9141.6|9138.8|20
1644199280000|2022-02-07 02:01:20|9143.1|9140.3|9141.8|9139|9143.3|9140.5|9141.3|9138.5|3
1644199290000|2022-02-07 02:01:30|9141.3|9138.5|9139.8|9137|9141.3|9138.5|9139.3|9136.5|3
1644199300000|2022-02-07 02:01:40|9139.5|9136.7|9138.3|9135.5|9139.8|9137|9137.8|9135|5
1644199310000|2022-02-07 02:01:50|9138.5|9135.7|9138|9135.2|9138.8|9136|9137.8|9135|9
1644199320000|2022-02-07 02:02:00|9138.2|9135.4|9142|9139.2|9142|9139.2|9138.2|9135.4|12
1644199330000|2022-02-07 02:02:10|9142.1|9139.3|9139.3|9136.5|9142.1|9139.3|9138.8|9136|9
1644199340000|2022-02-07 02:02:20|9138.8|9136|9139|9136.2|9139.3|9136.5|9137.8|9135|5
1644199350000|2022-02-07 02:02:30|9138.8|9136|9136|9133.2|9139|9136.2|9135.6|9132.8|190
1644199360000|2022-02-07 02:02:40|9136.2|9133.4|9135.8|9133|9136.5|9133.7|9134.8|9132|11
1644199370000|2022-02-07 02:02:50|9136|9133.2|9135.8|9133|9136|9133.2|9135|9132.2|9
1644199380000|2022-02-07 02:03:00|9136.8|9134|9136.3|9133.5|9136.8|9134|9134.1|9131.3|26
1644199390000|2022-02-07 02:03:10|9136.1|9133.3|9134.3|9131.5|9136.1|9133.3|9134.3|9131.5|4
1644199400000|2022-02-07 02:03:20|9133.8|9131|9132.8|9130|9133.8|9131|9132.8|9130|36
1644199410000|2022-02-07 02:03:30|||||||||13
1644199420000|2022-02-07 02:03:40|9132.4|9129.6|9130.1|9127.3|9132.4|9129.6|9130.1|9127.3|27
1644199430000|2022-02-07 02:03:50|9129.8|9127|9132.8|9130|9132.8|9130|9129.8|9127|24
1644199440000|2022-02-07 02:04:00|9132.3|9129.5|9134.8|9132|9134.8|9132|9132.3|9129.5|25
1644199450000|2022-02-07 02:04:10|9135.3|9132.5|9136.8|9134|9136.8|9134|9134.8|9132|9
1644199460000|2022-02-07 02:04:20|9136.6|9133.8|9135.3|9132.5|9136.6|9133.8|9133.3|9130.5|9
1644199470000|2022-02-07 02:04:30|9134.8|9132|9134|9131.2|9134.8|9132|9133.8|9131|4
1644199480000|2022-02-07 02:04:40|9133.8|9131|9135.6|9132.8|9136.8|9134|9133.8|9131|11
1644199490000|2022-02-07 02:04:50|9135.3|9132.5|9135.8|9133|9136.3|9133.5|9135.3|9132.5|1
1644199500000|2022-02-07 02:05:00|9135.2|9132.4|9137|9134.2|9137.5|9134.7|9133.8|9131|43
1644199510000|2022-02-07 02:05:10|9137.6|9134.8|9138.8|9136|9141.8|9139|9137.6|9134.8|32
1644199520000|2022-02-07 02:05:20|9138.6|9135.8|9139.3|9136.5|9139.8|9137|9136.8|9134|12
1644199530000|2022-02-07 02:05:30|9138.9|9136.1|9137.8|9135|9138.9|9136.1|9136.3|9133.5|122
1644199540000|2022-02-07 02:05:40|9138|9135.2|9140.3|9137.5|9140.8|9138|9137.8|9135|20
1644199550000|2022-02-07 02:05:50|9140.5|9137.7|9139.3|9136.5|9141.8|9139|9139.3|9136.5|14
1644199560000|2022-02-07 02:06:00|9140.3|9137.5|9139.3|9136.5|9140.8|9138|9138.8|9136|5
1644199570000|2022-02-07 02:06:10|9138.8|9136|9138.3|9135.5|9140.3|9137.5|9137.8|9135|16
1644199580000|2022-02-07 02:06:20|9137.8|9135|9137.8|9135|9138.3|9135.5|9135.8|9133|8
1644199590000|2022-02-07 02:06:30|9138|9135.2|9139.8|9137|9140.8|9138|9138|9135.2|19
1644199600000|2022-02-07 02:06:40|9139.3|9136.5|9141.3|9138.5|9141.3|9138.5|9139.3|9136.5|10
1644199610000|2022-02-07 02:06:50|9141.1|9138.3|9142.3|9139.5|9142.8|9140|9140.8|9138|14
1644199620000|2022-02-07 02:07:00|9142.8|9140|9140|9137.2|9143.3|9140.5|9139.3|9136.5|26
1644199630000|2022-02-07 02:07:10|9140.5|9137.7|9137.5|9134.7|9140.8|9138|9136.8|9134|26
1644199640000|2022-02-07 02:07:20|9137.8|9135|9134|9131.2|9137.8|9135|9133.8|9131|40
1644199650000|2022-02-07 02:07:30|9134.3|9131.5|9134.3|9131.5|9135.3|9132.5|9134.3|9131.5|8
1644199660000|2022-02-07 02:07:40|9133.8|9131|9133.8|9131|9134.8|9132|9133.8|9131|10
1644199670000|2022-02-07 02:07:50|9134.1|9131.3|9135.3|9132.5|9135.8|9133|9134.1|9131.3|11
1644199680000|2022-02-07 02:08:00|9135.5|9132.7|9134.8|9132|9137.3|9134.5|9133.5|9130.7|42
1644199690000|2022-02-07 02:08:10|9135|9132.2|9131.8|9129|9135|9132.2|9130.5|9127.7|57
1644199700000|2022-02-07 02:08:20|9131.4|9128.6|9129.8|9127|9131.4|9128.6|9128.8|9126|130
1644199710000|2022-02-07 02:08:30|9130.8|9128|9132.3|9129.5|9132.8|9130|9129.1|9126.3|43
1644199720000|2022-02-07 02:08:40|9132.5|9129.7|9131.8|9129|9132.8|9130|9130.8|9128|6
1644199730000|2022-02-07 02:08:50|9132|9129.2|9132.8|9130|9132.8|9130|9131.1|9128.3|26
1644199740000|2022-02-07 02:09:00|9133|9130.2|9135.8|9133|9136.8|9134|9132.5|9129.7|9
1644199750000|2022-02-07 02:09:10|9136|9133.2|9136.8|9134|9136.8|9134|9136|9133.2|2
1644199760000|2022-02-07 02:09:20|9137.1|9134.3|9137.8|9135|9137.8|9135|9136.8|9134|9
1644199770000|2022-02-07 02:09:30|9138.3|9135.5|9138.8|9136|9139.8|9137|9138.3|9135.5|9
1644199780000|2022-02-07 02:09:40|9138.4|9135.6|9139.6|9136.8|9139.8|9137|9138.4|9135.6|13
1644199790000|2022-02-07 02:09:50|9139.3|9136.5|9136.8|9134|9139.8|9137|9136.8|9134|3
1644199800000|2022-02-07 02:10:00|9136.6|9133.8|9135.6|9132.8|9136.8|9134|9134|9131.2|38
1644199810000|2022-02-07 02:10:10|9134.8|9132|9134.9|9132.1|9135.4|9132.6|9133.9|9131.1|127
1644199820000|2022-02-07 02:10:20|9135.4|9132.6|9133.9|9131.1|9135.4|9132.6|9133.4|9130.6|10
1644199830000|2022-02-07 02:10:30|9133.7|9130.9|9130.9|9128.1|9133.7|9130.9|9130.4|9127.6|17
1644199840000|2022-02-07 02:10:40|9130.4|9127.6|9128.9|9126.1|9131.1|9128.3|9128.4|9125.6|34
1644199850000|2022-02-07 02:10:50|9129.4|9126.6|9128.7|9125.9|9129.6|9126.8|9128.4|9125.6|18
1644199860000|2022-02-07 02:11:00|9128.4|9125.6|9128.4|9125.6|9129.4|9126.6|9127.9|9125.1|7
1644199870000|2022-02-07 02:11:10|9128.6|9125.8|9129.4|9126.6|9130.4|9127.6|9128.6|9125.8|19
1644199880000|2022-02-07 02:11:20|9129.6|9126.8|9130.6|9127.8|9131.4|9128.6|9129.6|9126.8|34
1644199890000|2022-02-07 02:11:30|9130.4|9127.6|9128.4|9125.6|9130.4|9127.6|9128.4|9125.6|18
1644199900000|2022-02-07 02:11:40|9128.6|9125.8|9128.3|9125.5|9128.8|9126|9128.1|9125.3|7
1644199910000|2022-02-07 02:11:50|9128.1|9125.3|9128.8|9126|9129.4|9126.6|9127.1|9124.3|31
1644199920000|2022-02-07 02:12:00|9128.4|9125.6|9127.6|9124.8|9129.1|9126.3|9126.1|9123.3|40
1644199930000|2022-02-07 02:12:10|9127.4|9124.6|9127.9|9125.1|9128.6|9125.8|9127.4|9124.6|22
1644199940000|2022-02-07 02:12:20|9127.4|9124.6|9127.6|9124.8|9128.4|9125.6|9127.4|9124.6|5
1644199950000|2022-02-07 02:12:30|9127.8|9125|9130.1|9127.3|9130.6|9127.8|9127.8|9125|26
1644199960000|2022-02-07 02:12:40|9129.9|9127.1|9129.4|9126.6|9130.1|9127.3|9128.6|9125.8|22
1644199970000|2022-02-07 02:12:50|9129.8|9127|9128.4|9125.6|9130.4|9127.6|9128.4|9125.6|12
1644199980000|2022-02-07 02:13:00|9128|9125.2|9125.6|9122.8|9128|9125.2|9125.4|9122.6|43
1644199990000|2022-02-07 02:13:10|9125.8|9123|9126.4|9123.6|9127.4|9124.6|9125.4|9122.6|13
1644200000000|2022-02-07 02:13:20|9126.8|9124|9125.9|9123.1|9126.9|9124.1|9125.4|9122.6|26
1644200010000|2022-02-07 02:13:30|9125.4|9122.6|9127.4|9124.6|9127.4|9124.6|9123.9|9121.1|32
1644200020000|2022-02-07 02:13:40|9126.4|9123.6|9125.9|9123.1|9127.4|9124.6|9124.9|9122.1|15
1644200030000|2022-02-07 02:13:50|9126.4|9123.6|9125.4|9122.6|9126.4|9123.6|9125.4|9122.6|5
1644200040000|2022-02-07 02:14:00|9125.2|9122.4|9130.2|9127.4|9130.6|9127.8|9125.2|9122.4|30
1644200050000|2022-02-07 02:14:10|9130.4|9127.6|9129.4|9126.6|9131.4|9128.6|9129.2|9126.4|22
1644200060000|2022-02-07 02:14:20|9129.2|9126.4|9126.4|9123.6|9129.2|9126.4|9126.2|9123.4|31
1644200070000|2022-02-07 02:14:30|9127.1|9124.3|9125.4|9122.6|9127.1|9124.3|9125.4|9122.6|5
1644200080000|2022-02-07 02:14:40|9125.6|9122.8|9127.6|9124.8|9128.1|9125.3|9125.6|9122.8|15
1644200090000|2022-02-07 02:14:50|9128.1|9125.3|9127.4|9124.6|9128.1|9125.3|9127.4|9124.6|12
1644200100000|2022-02-07 02:15:00|9126.4|9123.6|9125.4|9122.6|9127.1|9124.3|9125.4|9122.6|68
1644200110000|2022-02-07 02:15:10|9125.6|9122.8|9126.9|9124.1|9128.4|9125.6|9125.6|9122.8|11
1644200120000|2022-02-07 02:15:20|9127.4|9124.6|9126.4|9123.6|9127.9|9125.1|9125.4|9122.6|7
1644200130000|2022-02-07 02:15:30|9126.2|9123.4|9125.9|9123.1|9127.4|9124.6|9125.9|9123.1|5
1644200140000|2022-02-07 02:15:40|9125.4|9122.6|9125.4|9122.6|9126.4|9123.6|9125.4|9122.6|18
1644200150000|2022-02-07 02:15:50|9125.6|9122.8|9125.4|9122.6|9126.4|9123.6|9125.4|9122.6|4
1644200160000|2022-02-07 02:16:00|9125.7|9122.9|9124.9|9122.1|9125.9|9123.1|9124.2|9121.4|36
1644200170000|2022-02-07 02:16:10|9122.9|9120.1|9122.4|9119.6|9122.9|9120.1|9122.4|9119.6|33
1644200180000|2022-02-07 02:16:20|9122.6|9119.8|9122.7|9119.9|9124|9121.2|9122.6|9119.8|31
1644200190000|2022-02-07 02:16:30|9122.3|9119.5|9121.7|9118.9|9122.3|9119.5|9120.7|9117.9|14
1644200200000|2022-02-07 02:16:40|9121.9|9119.1|9122|9119.2|9122.2|9119.4|9121.7|9118.9|13
1644200210000|2022-02-07 02:16:50|9121.5|9118.7|9120|9117.2|9121.5|9118.7|9120|9117.2|67
1644200220000|2022-02-07 02:17:00|9119.2|9116.4|9122|9119.2|9122|9119.2|9118.7|9115.9|100
1644200230000|2022-02-07 02:17:10|9122.4|9119.6|9122.3|9119.5|9122.4|9119.6|9121.3|9118.5|13
1644200240000|2022-02-07 02:17:20|9121.8|9119|9120.8|9118|9122.3|9119.5|9120.8|9118|15
1644200250000|2022-02-07 02:17:30|9121|9118.2|9120.7|9117.9|9121|9118.2|9120.7|9117.9|2
1644200260000|2022-02-07 02:17:40|9119.7|9116.9|9119.7|9116.9|9119.7|9116.9|9119.2|9116.4|6
1644200270000|2022-02-07 02:17:50|9119.5|9116.7|9118.7|9115.9|9119.7|9116.9|9118.3|9115.5|77
1644200280000|2022-02-07 02:18:00|9118.8|9116|9119.8|9117|9119.8|9117|9118.6|9115.8|55
1644200290000|2022-02-07 02:18:10|9119.6|9116.8|9119.6|9116.8|9120.3|9117.5|9119.1|9116.3|15
1644200300000|2022-02-07 02:18:20|9118.8|9116|9119.6|9116.8|9119.8|9117|9118.6|9115.8|20
1644200310000|2022-02-07 02:18:30|9120|9117.2|9119.1|9116.3|9120|9117.2|9118.6|9115.8|15
1644200320000|2022-02-07 02:18:40|9119.3|9116.5|9119.1|9116.3|9119.6|9116.8|9118.6|9115.8|14
1644200330000|2022-02-07 02:18:50|9119.3|9116.5|9117|9114.2|9119.3|9116.5|9116.6|9113.8|33
1644200340000|2022-02-07 02:19:00|9117.1|9114.3|9114.9|9112.1|9117.3|9114.5|9113.9|9111.1|52
1644200350000|2022-02-07 02:19:10|9115.1|9112.3|9115.9|9113.1|9115.9|9113.1|9114.9|9112.1|8
1644200360000|2022-02-07 02:19:20|9115.4|9112.6|9113.6|9110.8|9115.7|9112.9|9112.9|9110.1|168
1644200370000|2022-02-07 02:19:30|9113.2|9110.4|9111.1|9108.3|9113.7|9110.9|9111.1|9108.3|77
1644200380000|2022-02-07 02:19:40|9111.4|9108.6|9112.1|9109.3|9112.6|9109.8|9111.4|9108.6|26
1644200390000|2022-02-07 02:19:50|9112.4|9109.6|9112.1|9109.3|9112.6|9109.8|9111.7|9108.9|8
1644200400000|2022-02-07 02:20:00|9112.6|9109.8|9114.2|9111.4|9115.2|9112.4|9110.6|9107.8|56
1644200410000|2022-02-07 02:20:10|9113.9|9111.1|9112.6|9109.8|9113.9|9111.1|9111.9|9109.1|31
1644200420000|2022-02-07 02:20:20|9112.1|9109.3|9111.9|9109.1|9112.2|9109.4|9111.6|9108.8|23
1644200430000|2022-02-07 02:20:30|9111.7|9108.9|9111.4|9108.6|9111.9|9109.1|9111.2|9108.4|12
1644200440000|2022-02-07 02:20:40|9111.9|9109.1|9111.2|9108.4|9111.9|9109.1|9110.5|9107.7|124
1644200450000|2022-02-07 02:20:50|9111.5|9108.7|9114.2|9111.4|9114.2|9111.4|9111.5|9108.7|35
1644200460000|2022-02-07 02:21:00|9114.6|9111.8|9112.7|9109.9|9115.5|9112.7|9111.9|9109.1|182
1644200470000|2022-02-07 02:21:10|9112.9|9110.1|9112.5|9109.7|9113.2|9110.4|9112.5|9109.7|18
1644200480000|2022-02-07 02:21:20|9111.8|9109|9111.2|9108.4|9111.8|9109|9109.9|9107.1|52
1644200490000|2022-02-07 02:21:30|9110.8|9108|9111.2|9108.4|9111.2|9108.4|9109.2|9106.4|66
1644200500000|2022-02-07 02:21:40|9111|9108.2|9110.8|9108|9111|9108.2|9108.5|9105.7|72
1644200510000|2022-02-07 02:21:50|9110|9107.2|9109.4|9106.6|9110|9107.2|9108.8|9106|25
1644200520000|2022-02-07 02:22:00|9109.2|9106.4|9107.5|9104.7|9109.2|9106.4|9106.8|9104|114
1644200530000|2022-02-07 02:22:10|9107.3|9104.5|9107.6|9104.8|9108.6|9105.8|9107|9104.2|23
1644200540000|2022-02-07 02:22:20|9107.5|9104.7|9107.3|9104.5|9108.1|9105.3|9107.3|9104.5|13
1644200550000|2022-02-07 02:22:30|9107.8|9105|9111|9108.2|9111.5|9108.7|9107.8|9105|92
1644200560000|2022-02-07 02:22:40|9110.8|9108|9108.5|9105.7|9110.8|9108|9108.1|9105.3|50
1644200570000|2022-02-07 02:22:50|9108.1|9105.3|9109.5|9106.7|9109.5|9106.7|9107.5|9104.7|45
1644200580000|2022-02-07 02:23:00|9109.3|9106.5|9103.6|9100.8|9109.3|9106.5|9103.4|9100.6|79
1644200590000|2022-02-07 02:23:10|9103.8|9101|9103.6|9100.8|9104.4|9101.6|9103.4|9100.6|13
1644200600000|2022-02-07 02:23:20|9103.4|9100.6|9104.4|9101.6|9104.4|9101.6|9103.4|9100.6|41
1644200610000|2022-02-07 02:23:30|9104.1|9101.3|9105.4|9102.6|9105.4|9102.6|9103.4|9100.6|22
1644200620000|2022-02-07 02:23:40|9105.1|9102.3|9106.9|9104.1|9106.9|9104.1|9105.1|9102.3|12
1644200630000|2022-02-07 02:23:50|9106.8|9104|9104.6|9101.8|9107.4|9104.6|9104.6|9101.8|22
1644200640000|2022-02-07 02:24:00|9104.4|9101.6|9107.1|9104.3|9107.1|9104.3|9104.4|9101.6|77
1644200650000|2022-02-07 02:24:10|9105.8|9103|9106.8|9104|9106.8|9104|9105.1|9102.3|15
1644200660000|2022-02-07 02:24:20|9106.3|9103.5|9104.9|9102.1|9106.5|9103.7|9104.4|9101.6|34
1644200670000|2022-02-07 02:24:30|9104.8|9102|9105.6|9102.8|9105.6|9102.8|9104.4|9101.6|18
1644200680000|2022-02-07 02:24:40|9105.4|9102.6|9105.4|9102.6|9105.6|9102.8|9105.4|9102.6|1
1644200690000|2022-02-07 02:24:50|9105.8|9103|9105.8|9103|9106.3|9103.5|9104.3|9101.5|17
1644200700000|2022-02-07 02:25:00|9105.3|9102.5|9104.6|9101.8|9105.3|9102.5|9104.6|9101.8|22
1644200710000|2022-02-07 02:25:10|9104.4|9101.6|9103.3|9100.5|9104.6|9101.8|9103.1|9100.3|11
1644200720000|2022-02-07 02:25:20|9103.1|9100.3|9103.3|9100.5|9104.1|9101.3|9103.1|9100.3|6
1644200730000|2022-02-07 02:25:30|9103.1|9100.3|9102.1|9099.3|9103.3|9100.5|9102.1|9099.3|37
1644200740000|2022-02-07 02:25:40|9102.3|9099.5|9103.3|9100.5|9103.7|9100.9|9102.3|9099.5|16
1644200750000|2022-02-07 02:25:50|9103.1|9100.3|9103.3|9100.5|9103.3|9100.5|9103.1|9100.3|110
1644200760000|2022-02-07 02:26:00|9103.6|9100.8|9103.1|9100.3|9104.1|9101.3|9103.1|9100.3|23
1644200770000|2022-02-07 02:26:10|9104.1|9101.3|9101.1|9098.3|9104.1|9101.3|9101.1|9098.3|41
1644200780000|2022-02-07 02:26:20|9101.8|9099|9101.6|9098.8|9101.9|9099.1|9100.1|9097.3|18
1644200790000|2022-02-07 02:26:30|9101.3|9098.5|9100.8|9098|9101.8|9099|9100.8|9098|20
1644200800000|2022-02-07 02:26:40|9101.1|9098.3|9101.6|9098.8|9101.6|9098.8|9101.1|9098.3|12
1644200810000|2022-02-07 02:26:50|9101.8|9099|9101.8|9099|9102.6|9099.8|9101.3|9098.5|13
1644200820000|2022-02-07 02:27:00|9101.3|9098.5|9101.1|9098.3|9101.6|9098.8|9101.1|9098.3|6
1644200830000|2022-02-07 02:27:10|9100.1|9097.3|9102.1|9099.3|9102.1|9099.3|9100.1|9097.3|143
1644200840000|2022-02-07 02:27:20|9102.3|9099.5|9104.1|9101.3|9104.3|9101.5|9102.3|9099.5|15
1644200850000|2022-02-07 02:27:30|9104.3|9101.5|9105.1|9102.3|9105.9|9103.1|9104.1|9101.3|32
1644200860000|2022-02-07 02:27:40|||||||||6
1644200870000|2022-02-07 02:27:50|9104.7|9101.9|9104.1|9101.3|9104.7|9101.9|9103.1|9100.3|112
1644200880000|2022-02-07 02:28:00|9103.9|9101.1|9103.6|9100.8|9104.1|9101.3|9103.4|9100.6|15
1644200890000|2022-02-07 02:28:10|9103.4|9100.6|9101.1|9098.3|9104.1|9101.3|9100.7|9097.9|43
1644200900000|2022-02-07 02:28:20|9100.7|9097.9|9099.1|9096.3|9100.7|9097.9|9098.7|9095.9|22
1644200910000|2022-02-07 02:28:30|9098.7|9095.9|9100.2|9097.4|9100.6|9097.8|9098.4|9095.6|39
1644200920000|2022-02-07 02:28:40|9100.1|9097.3|9101.1|9098.3|9103.1|9100.3|9100.1|9097.3|18
1644200930000|2022-02-07 02:28:50|9101.2|9098.4|9103.1|9100.3|9103.7|9100.9|9101.1|9098.3|16
1644200940000|2022-02-07 02:29:00|9103.4|9100.6|9103.7|9100.9|9103.7|9100.9|9102.4|9099.6|11
1644200950000|2022-02-07 02:29:10|9103.6|9100.8|9102.1|9099.3|9104.1|9101.3|9102.1|9099.3|15
1644200960000|2022-02-07 02:29:20|9103.1|9100.3|9102.6|9099.8|9103.1|9100.3|9102.1|9099.3|4
1644200970000|2022-02-07 02:29:30|9102.7|9099.9|9102.6|9099.8|9103.1|9100.3|9102.6|9099.8|3
1644200980000|2022-02-07 02:29:40|9102.1|9099.3|9102.1|9099.3|9102.2|9099.4|9100.4|9097.6|28
1644200990000|2022-02-07 02:29:50|9102.2|9099.4|9101.1|9098.3|9102.4|9099.6|9101.1|9098.3|17
1644201000000|2022-02-07 02:30:00|9101.7|9098.9|9101.1|9098.3|9104.1|9101.3|9100.1|9097.3|69
1644201010000|2022-02-07 02:30:10|9102.1|9099.3|9096.9|9094.1|9103.7|9100.9|9094.7|9091.9|227
1644201020000|2022-02-07 02:30:20|9097.1|9094.3|9095.4|9092.6|9097.7|9094.9|9094.7|9091.9|40
1644201030000|2022-02-07 02:30:30|9095.2|9092.4|9094.4|9091.6|9095.2|9092.4|9091.4|9088.6|71
1644201040000|2022-02-07 02:30:40|9094.2|9091.4|9093.9|9091.1|9094.4|9091.6|9091.5|9088.7|285
1644201050000|2022-02-07 02:30:50|9094.2|9091.4|9089|9086.2|9095.3|9092.5|9088.5|9085.7|62
1644201060000|2022-02-07 02:31:00|9088.8|9086|9094.7|9091.9|9096.7|9093.9|9087|9084.2|241
1644201070000|2022-02-07 02:31:10|9095.1|9092.3|9092.7|9089.9|9095.6|9092.8|9091.7|9088.9|48
1644201080000|2022-02-07 02:31:20|9092.2|9089.4|9091.7|9088.9|9093.2|9090.4|9091.2|9088.4|25
1644201090000|2022-02-07 02:31:30|9091.9|9089.1|9090.7|9087.9|9092.7|9089.9|9090.7|9087.9|10
1644201100000|2022-02-07 02:31:40|9091.7|9088.9|9092.7|9089.9|9093|9090.2|9091.7|9088.9|18
1644201110000|2022-02-07 02:31:50|9092.9|9090.1|9094.9|9092.1|9095.4|9092.6|9092.9|9090.1|12
1644201120000|2022-02-07 02:32:00|9094.7|9091.9|9091.7|9088.9|9095.4|9092.6|9091.7|9088.9|37
1644201130000|2022-02-07 02:32:10|9091.3|9088.5|9088.5|9085.7|9091.3|9088.5|9088|9085.2|45
1644201140000|2022-02-07 02:32:20|9089|9086.2|9088.7|9085.9|9089|9086.2|9086.7|9083.9|71
1644201150000|2022-02-07 02:32:30|9089|9086.2|9089.3|9086.5|9090.3|9087.5|9088.8|9086|86
1644201160000|2022-02-07 02:32:40|9089.5|9086.7|9087.5|9084.7|9089.5|9086.7|9087.3|9084.5|12
1644201170000|2022-02-07 02:32:50|9087.3|9084.5|9090.3|9087.5|9091.3|9088.5|9087.3|9084.5|56
1644201180000|2022-02-07 02:33:00|9090|9087.2|9086.3|9083.5|9090|9087.2|9086.3|9083.5|341
1644201190000|2022-02-07 02:33:10|9085.3|9082.5|9084.3|9081.5|9085.8|9083|9084.3|9081.5|31
1644201200000|2022-02-07 02:33:20|9084.6|9081.8|9081.1|9078.3|9085.6|9082.8|9080.6|9077.8|75
1644201210000|2022-02-07 02:33:30|9080.8|9078|9077.8|9075|9082.6|9079.8|9077.6|9074.8|116
1644201220000|2022-02-07 02:33:40|9077.6|9074.8|9079.2|9076.4|9079.6|9076.8|9077.4|9074.6|167
1644201230000|2022-02-07 02:33:50|9078.4|9075.6|9082.2|9079.4|9083.2|9080.4|9078.4|9075.6|531
1644201240000|2022-02-07 02:34:00|9082|9079.2|9081.9|9079.1|9082.4|9079.6|9078.7|9075.9|73
1644201250000|2022-02-07 02:34:10|9081.5|9078.7|9077.5|9074.7|9082.2|9079.4|9077.5|9074.7|332
1644201260000|2022-02-07 02:34:20|9077.2|9074.4|9077.7|9074.9|9078.7|9075.9|9076.2|9073.4|49
1644201270000|2022-02-07 02:34:30|9078|9075.2|9077.1|9074.3|9079|9076.2|9077.1|9074.3|88
1644201280000|2022-02-07 02:34:40|9077.3|9074.5|9078.1|9075.3|9078.3|9075.5|9077.1|9074.3|83
1644201290000|2022-02-07 02:34:50|9078.5|9075.7|9075|9072.2|9079|9076.2|9074.8|9072|64
1644201300000|2022-02-07 02:35:00|9075.1|9072.3|9067.8|9065|9075.1|9072.3|9067.6|9064.8|106
1644201310000|2022-02-07 02:35:10|9067.6|9064.8|9066.3|9063.5|9067.8|9065|9064.8|9062|88
1644201320000|2022-02-07 02:35:20|9066.5|9063.7|9063.5|9060.7|9069.5|9066.7|9062.3|9059.5|578
1644201330000|2022-02-07 02:35:30|9063.3|9060.5|9064.5|9061.7|9064.8|9062|9062.3|9059.5|157
1644201340000|2022-02-07 02:35:40|9064.3|9061.5|9058.2|9055.4|9064.3|9061.5|9057.2|9054.4|674
1644201350000|2022-02-07 02:35:50|9058.4|9055.6|9062.2|9059.4|9062.2|9059.4|9058.4|9055.6|22
1644201360000|2022-02-07 02:36:00|9061.7|9058.9|9059.2|9056.4|9061.7|9058.9|9057.2|9054.4|75
1644201370000|2022-02-07 02:36:10|9058.7|9055.9|9058.5|9055.7|9059.6|9056.8|9056.9|9054.1|515
1644201380000|2022-02-07 02:36:20|9058.8|9056|9060.3|9057.5|9060.6|9057.8|9058.8|9056|31
1644201390000|2022-02-07 02:36:30|9060.5|9057.7|9056.8|9054|9061.6|9058.8|9056.6|9053.8|183
1644201400000|2022-02-07 02:36:40|9057.1|9054.3|9065.1|9062.3|9066.4|9063.6|9057.1|9054.3|87
1644201410000|2022-02-07 02:36:50|9065.5|9062.7|9065.5|9062.7|9065.6|9062.8|9064.5|9061.7|29
1644201420000|2022-02-07 02:37:00|9065|9062.2|9070.1|9067.3|9070.1|9067.3|9065|9062.2|65
1644201430000|2022-02-07 02:37:10|9070.3|9067.5|9070.1|9067.3|9071.1|9068.3|9069|9066.2|42
1644201440000|2022-02-07 02:37:20|9069.6|9066.8|9066|9063.2|9070|9067.2|9064.9|9062.1|92
1644201450000|2022-02-07 02:37:30|9065.7|9062.9|9062.9|9060.1|9065.7|9062.9|9060.9|9058.1|95
1644201460000|2022-02-07 02:37:40|9063.2|9060.4|9068.4|9065.6|9069.6|9066.8|9063.2|9060.4|109
1644201470000|2022-02-07 02:37:50|9066.9|9064.1|9067.6|9064.8|9067.6|9064.8|9065.9|9063.1|40
1644201480000|2022-02-07 02:38:00|9067.4|9064.6|9065.6|9062.8|9067.6|9064.8|9064.2|9061.4|62
1644201490000|2022-02-07 02:38:10|9065.4|9062.6|9065.3|9062.5|9068.6|9065.8|9064.8|9062|59
1644201500000|2022-02-07 02:38:20|9064.3|9061.5|9067.9|9065.1|9070.9|9068.1|9064.3|9061.5|80
1644201510000|2022-02-07 02:38:30|9068.1|9065.3|9068.8|9066|9069.3|9066.5|9067.8|9065|46
1644201520000|2022-02-07 02:38:40|9069.3|9066.5|9069.7|9066.9|9069.7|9066.9|9066.9|9064.1|30
1644201530000|2022-02-07 02:38:50|9069.4|9066.6|9070.9|9068.1|9070.9|9068.1|9069.4|9066.6|22
1644201540000|2022-02-07 02:39:00|9070.4|9067.6|9068.4|9065.6|9070.4|9067.6|9068.1|9064.9|174
1644201550000|2022-02-07 02:39:10|9067.9|9065.1|9071.2|9068.4|9072.4|9069.6|9064.8|9062|201
1644201560000|2022-02-07 02:39:20|9071.4|9068.6|9072.7|9069.9|9073.7|9070.9|9070.2|9067.4|140
1644201570000|2022-02-07 02:39:30|9072|9069.2|9077|9074.2|9077.5|9074.7|9071.5|9068.7|56
1644201580000|2022-02-07 02:39:40|9077.2|9074.4|9075|9072.2|9077.2|9074.4|9074|9071.2|44
1644201590000|2022-02-07 02:39:50|9074.4|9071.6|9075.8|9073|9076.2|9073.4|9074|9071.2|26
1644201600000|2022-02-07 02:40:00|9076.2|9073.4|9071.2|9068.4|9076.2|9073.4|9068.8|9066|61
1644201610000|2022-02-07 02:40:10|9071.3|9068.5|9073.5|9070.7|9074.7|9071.9|9071.3|9068.5|22
1644201620000|2022-02-07 02:40:20|9073.7|9070.9|9074.7|9071.9|9075.7|9072.9|9073.7|9070.9|19
1644201630000|2022-02-07 02:40:30|9074.8|9072|9073.2|9070.4|9075.7|9072.9|9073.2|9070.4|26
1644201640000|2022-02-07 02:40:40|9073|9070.2|9072.3|9069.5|9073|9070.2|9072.3|9069.5|10
1644201650000|2022-02-07 02:40:50|9072.2|9069.4|9070.7|9067.9|9072.2|9069.4|9070.7|9067.9|19
1644201660000|2022-02-07 02:41:00|9070.3|9067.5|9067.8|9065|9070.3|9067.5|9065.7|9062.9|97
1644201670000|2022-02-07 02:41:10|9067.2|9064.4|9065.7|9062.9|9067.2|9064.4|9062.8|9060|260
1644201680000|2022-02-07 02:41:20|9066|9063.2|9067.5|9064.7|9067.7|9064.9|9066|9063.2|9
1644201690000|2022-02-07 02:41:30|9067.9|9065.1|9070.4|9067.6|9070.4|9067.6|9067.5|9064.7|18
1644201700000|2022-02-07 02:41:40|9070.2|9067.4|9071.5|9068.7|9071.5|9068.7|9069.8|9067|17
1644201710000|2022-02-07 02:41:50|9071.7|9068.9|9073|9070.2|9073.4|9070.6|9071.5|9068.7|22
1644201720000|2022-02-07 02:42:00|9073.4|9070.6|9074.7|9071.9|9074.7|9071.9|9071.5|9068.7|39
1644201730000|2022-02-07 02:42:10|9074.5|9071.7|9077.9|9075.1|9077.9|9075.1|9074.2|9071.4|21
1644201740000|2022-02-07 02:42:20|9077.6|9074.8|9074.4|9071.6|9077.6|9074.8|9074.4|9071.6|49
1644201750000|2022-02-07 02:42:30|9075.4|9072.6|9075.4|9072.6|9075.4|9072.6|9074.4|9071.6|8
1644201760000|2022-02-07 02:42:40|9075.2|9072.4|9075.6|9072.8|9076.9|9074.1|9074.4|9071.6|27
1644201770000|2022-02-07 02:42:50|9075.7|9072.9|9076.6|9073.8|9077.7|9074.9|9075.7|9072.9|12
1644201780000|2022-02-07 02:43:00|9076.1|9073.3|9076.9|9074.1|9078.4|9075.6|9075.6|9072.8|49
1644201790000|2022-02-07 02:43:10|9077.1|9074.3|9074.4|9071.6|9077.4|9074.6|9074.4|9071.6|12
1644201800000|2022-02-07 02:43:20|9074.2|9071.4|9072.7|9069.9|9074.4|9071.6|9072.7|9069.9|20
1644201810000|2022-02-07 02:43:30|9072.9|9070.1|9073.9|9071.1|9073.9|9071.1|9072.7|9069.9|5
1644201820000|2022-02-07 02:43:40|9074.2|9071.4|9073.9|9071.1|9074.4|9071.6|9073.7|9070.9|8
1644201830000|2022-02-07 02:43:50|9074.2|9071.4|9073.5|9070.7|9074.2|9071.4|9072.7|9069.9|10
1644201840000|2022-02-07 02:44:00|9073.2|9070.4|9071.9|9069.1|9073.7|9070.9|9070.7|9067.9|31
1644201850000|2022-02-07 02:44:10|9072.1|9069.3|9071.9|9069.1|9073.9|9071.1|9071.9|9069.1|6
1644201860000|2022-02-07 02:44:20|9071.4|9068.6|9070.9|9068.1|9072.4|9069.6|9070.4|9067.6|6
1644201870000|2022-02-07 02:44:30|9071.4|9068.6|9069.4|9066.6|9071.4|9068.6|9069.2|9066.4|15
1644201880000|2022-02-07 02:44:40|9069.2|9066.4|9069.2|9066.4|9070.4|9067.6|9069.2|9066.4|8
1644201890000|2022-02-07 02:44:50|9068.7|9065.9|9068.4|9065.6|9068.7|9065.9|9067.4|9064.6|7
1644201900000|2022-02-07 02:45:00|9068|9065.2|9065.2|9062.4|9068|9065.2|9064.7|9061.9|77
1644201910000|2022-02-07 02:45:10|9064.9|9062.1|9063.9|9061.1|9064.9|9062.1|9063.7|9060.9|19
1644201920000|2022-02-07 02:45:20|9064.2|9061.4|9065.2|9062.4|9065.7|9062.9|9063.7|9060.9|10
1644201930000|2022-02-07 02:45:30|9064.7|9061.9|9059.5|9056.7|9064.7|9061.9|9059.5|9056.7|152
1644201940000|2022-02-07 02:45:40|9059|9056.2|9058.5|9055.7|9059|9056.2|9058.3|9055.5|24
1644201950000|2022-02-07 02:45:50|9058.7|9055.9|9061.4|9058.6|9061.4|9058.6|9058.7|9055.9|23
1644201960000|2022-02-07 02:46:00|9061.2|9058.4|9063.5|9060.7|9064.7|9061.9|9061.2|9058.4|58
1644201970000|2022-02-07 02:46:10|9063.7|9060.9|9064.5|9061.7|9064.7|9061.9|9063.7|9060.9|3
1644201980000|2022-02-07 02:46:20|9064.7|9061.9|9064|9061.2|9065.2|9062.4|9064|9061.2|7
1644201990000|2022-02-07 02:46:30|9062.7|9059.9|9060.3|9057.5|9063|9060.2|9058.3|9055.5|127
1644202000000|2022-02-07 02:46:40|9060.1|9057.3|9060.8|9058|9061.1|9058.3|9058.6|9055.3|44
1644202010000|2022-02-07 02:46:50|9060.6|9057.8|9060.1|9057.3|9060.8|9058|9059.6|9056.8|16
1644202020000|2022-02-07 02:47:00|9060|9057.2|9058.1|9055.3|9060.6|9057.8|9057.6|9054.8|52
1644202030000|2022-02-07 02:47:10|9058.3|9055.5|9056.8|9054|9058.6|9055.8|9056.6|9053.8|27
1644202040000|2022-02-07 02:47:20|9057.1|9054.3|9056.5|9053.7|9057.1|9054.3|9056.3|9053.5|34
1644202050000|2022-02-07 02:47:30|9055.9|9053.1|9056.5|9053.7|9056.6|9053.8|9054.6|9051.8|18
1644202060000|2022-02-07 02:47:40|9056.6|9053.8|9054.1|9051.3|9057.3|9054.5|9052.6|9049.8|53
1644202070000|2022-02-07 02:47:50|9053.6|9050.8|9055.1|9052.3|9055.1|9052.3|9052.8|9050|15
1644202080000|2022-02-07 02:48:00|9055|9052.2|9051.1|9048.3|9055|9052.2|9049.9|9047.1|95
1644202090000|2022-02-07 02:48:10|9051.6|9048.8|9050.9|9048.1|9051.6|9048.8|9049.4|9046.6|63
1644202100000|2022-02-07 02:48:20|9051.1|9048.3|9050.4|9047.6|9051.4|9048.6|9050.1|9047.3|15
1644202110000|2022-02-07 02:48:30|9050.2|9047.4|9050.6|9047.8|9050.6|9047.8|9047.9|9045.1|67
1644202120000|2022-02-07 02:48:40|9051.1|9048.3|9052.1|9049.3|9052.6|9049.8|9051.1|9048.3|4
1644202130000|2022-02-07 02:48:50|9052.3|9049.5|9052.1|9049.3|9053.9|9051.1|9051.9|9049.1|26
1644202140000|2022-02-07 02:49:00|9052.3|9049.5|9050.4|9047.6|9052.3|9049.5|9050.4|9047.6|12
1644202150000|2022-02-07 02:49:10|9050.9|9048.1|9048.1|9045.3|9050.9|9048.1|9047.1|9044.3|24
1644202160000|2022-02-07 02:49:20|9047.9|9045.1|9049.1|9046.3|9049.1|9046.3|9047.9|9045.1|30
1644202170000|2022-02-07 02:49:30|9049.4|9046.6|9047.9|9045.1|9049.6|9046.8|9047.9|9045.1|15
1644202180000|2022-02-07 02:49:40|9046.9|9044.1|9047.1|9044.3|9047.1|9044.3|9045.9|9043.1|16
1644202190000|2022-02-07 02:49:50|9046.9|9044.1|9044.9|9042.1|9047.1|9044.3|9044.9|9042.1|40
1644202200000|2022-02-07 02:50:00|9045.1|9042.3|9046.1|9043.3|9047.6|9044.8|9044.9|9042.1|55
1644202210000|2022-02-07 02:50:10|9045.9|9043.1|9045.6|9042.8|9046.6|9043.8|9044.9|9042.1|23
1644202220000|2022-02-07 02:50:20|9046.1|9043.3|9044.9|9042.1|9046.9|9044.1|9044.9|9042.1|20
1644202230000|2022-02-07 02:50:30|9044.1|9041.3|9046.6|9043.8|9046.6|9043.8|9044.1|9041.3|27
1644202240000|2022-02-07 02:50:40|9046.3|9043.5|9045.7|9042.9|9046.6|9043.8|9044.9|9042.1|96
1644202250000|2022-02-07 02:50:50|9045.9|9043.1|9045.5|9042.7|9046.1|9043.3|9045.5|9042.7|10
1644202260000|2022-02-07 02:51:00|9045.7|9042.9|9046.4|9043.6|9046.9|9044.1|9045.4|9042.6|22
1644202270000|2022-02-07 02:51:10|9046.2|9043.4|9044.5|9041.7|9046.9|9044.1|9044.2|9041.4|20
1644202280000|2022-02-07 02:51:20|9044.7|9041.9|9045|9042.2|9046.7|9043.9|9044.7|9041.9|7
1644202290000|2022-02-07 02:51:30|9044.9|9042.1|9043.7|9040.9|9044.9|9042.1|9043.5|9040.7|17
1644202300000|2022-02-07 02:51:40|9044.2|9041.4|9044.9|9042.1|9045.2|9042.4|9043.5|9040.7|16
1644202310000|2022-02-07 02:51:50|9045.5|9042.7|9045.9|9043.1|9046.7|9043.9|9044.5|9041.7|65
1644202320000|2022-02-07 02:52:00|9045.7|9042.9|9050.4|9047.6|9050.9|9048.1|9045.1|9042.3|60
1644202330000|2022-02-07 02:52:10|9049.9|9047.1|9048.9|9046.1|9051.7|9048.9|9048.9|9046.1|34
1644202340000|2022-02-07 02:52:20|9049.1|9046.3|9048.1|9045.3|9050.9|9048.1|9047.9|9045.1|16
1644202350000|2022-02-07 02:52:30|9047.9|9045.1|9050.6|9047.8|9051.1|9048.3|9047.9|9045.1|41
1644202360000|2022-02-07 02:52:40|9050.9|9048.1|9050.8|9048|9051.3|9048.5|9049.4|9046.6|44
1644202370000|2022-02-07 02:52:50|9050.6|9047.8|9047.3|9044.5|9051.9|9049.1|9047.3|9044.5|116
1644202380000|2022-02-07 02:53:00|9047.1|9044.3|9047.1|9044.3|9048.1|9045.3|9045.6|9042.8|84
1644202390000|2022-02-07 02:53:10|9046.9|9044.1|9045.6|9042.8|9046.9|9044.1|9044.9|9042.1|15
1644202400000|2022-02-07 02:53:20|9046|9043.2|9044.6|9041.8|9046.6|9043.8|9044.6|9041.8|12
1644202410000|2022-02-07 02:53:30|9045.6|9042.8|9045.8|9043|9045.8|9043|9045.3|9042.5|9
1644202420000|2022-02-07 02:53:40|9046.3|9043.5|9048.6|9045.8|9048.9|9046.1|9046.3|9043.5|8
1644202430000|2022-02-07 02:53:50|9048.4|9045.6|9049.8|9047|9050.1|9047.3|9047.6|9044.8|17
1644202440000|2022-02-07 02:54:00|9050|9047.2|9051.1|9048.3|9053.1|9050.3|9050|9047.2|43
1644202450000|2022-02-07 02:54:10|9050.9|9048.1|9051.6|9048.8|9051.6|9048.8|9050.6|9047.8|8
1644202460000|2022-02-07 02:54:20|9051.8|9049|9049.6|9046.8|9051.8|9049|9048.6|9045.8|18
1644202470000|2022-02-07 02:54:30|9049.3|9046.5|9049.6|9046.8|9049.6|9046.8|9048.6|9045.8|6
1644202480000|2022-02-07 02:54:40|9050.3|9047.5|9049.6|9046.8|9051.1|9048.3|9049.6|9046.8|11
1644202490000|2022-02-07 02:54:50|9049.1|9046.3|9046.8|9044|9049.1|9046.3|9046.6|9043.8|17
1644202500000|2022-02-07 02:55:00|9046.6|9043.8|9044.6|9041.8|9046.6|9043.8|9043.6|9040.8|25
1644202510000|2022-02-07 02:55:10|9044.1|9041.3|9042.8|9040|9044.1|9041.3|9042.6|9039.8|20
1644202520000|2022-02-07 02:55:20|9043|9040.2|9042.9|9040.1|9043.1|9040.3|9040.6|9037.8|22
1644202530000|2022-02-07 02:55:30|9042.6|9039.8|9041.6|9038.8|9043.9|9041.1|9041.4|9038.6|19
1644202540000|2022-02-07 02:55:40|9041.8|9039|9042.6|9039.8|9043.6|9040.8|9041.6|9038.8|24
1644202550000|2022-02-07 02:55:50|9043|9040.2|9044.7|9041.9|9045|9042.2|9042.8|9040|80
1644202560000|2022-02-07 02:56:00|9044.5|9041.7|9042|9039.2|9045|9042.2|9041.6|9038.8|33
1644202570000|2022-02-07 02:56:10|9041.8|9039|9046|9043.2|9046.2|9043.4|9040.5|9037.7|55
1644202580000|2022-02-07 02:56:20|9046.2|9043.4|9048.3|9045.5|9048.3|9045.5|9046.2|9043.4|20
1644202590000|2022-02-07 02:56:30|9048.5|9045.7|9048.1|9045.3|9048.8|9046|9046.9|9044.1|39
1644202600000|2022-02-07 02:56:40|9047.8|9045|9049.6|9046.8|9049.6|9046.8|9047.1|9044.3|65
1644202610000|2022-02-07 02:56:50|9049.8|9047|9049.5|9046.7|9051.2|9048.4|9049.5|9046.7|22
1644202620000|2022-02-07 02:57:00|9049.7|9046.9|9054.3|9051.5|9054.3|9051.5|9049.3|9046.5|39
1644202630000|2022-02-07 02:57:10|9054.7|9051.9|9056|9053.2|9056.2|9053.4|9054.3|9051.5|73
1644202640000|2022-02-07 02:57:20|9056.2|9053.4|9056.5|9053.7|9057.2|9054.4|9055.3|9052.5|55
1644202650000|2022-02-07 02:57:30|9056.3|9053.5|9054.3|9051.5|9056.5|9053.7|9054.3|9051.5|27
1644202660000|2022-02-07 02:57:40|9054.5|9051.7|9054.3|9051.5|9055|9052.2|9054|9051.2|19
1644202670000|2022-02-07 02:57:50|9054.1|9051.3|9052|9049.2|9054.1|9051.3|9052|9049.2|19
1644202680000|2022-02-07 02:58:00|9051.8|9049|9053.3|9050.5|9053.3|9050.5|9050.5|9047.7|108
1644202690000|2022-02-07 02:58:10|9053.1|9050.3|9053.8|9051|9054.1|9051.3|9052.8|9050|14
1644202700000|2022-02-07 02:58:20|9054.1|9051.3|9058.1|9055.3|9058.1|9055.3|9054.1|9051.3|28
1644202710000|2022-02-07 02:58:30|9057.6|9054.8|9057.8|9055|9058.3|9055.5|9055.8|9053|29
1644202720000|2022-02-07 02:58:40|9058|9055.2|9058.1|9055.3|9058.3|9055.5|9057.3|9054.5|11
1644202730000|2022-02-07 02:58:50|9058.7|9055.9|9058.1|9055.3|9059.5|9056.7|9058|9055.2|152
1644202740000|2022-02-07 02:59:00|9058.5|9055.7|9058.6|9055.8|9058.6|9055.8|9058|9055.2|14
1644202750000|2022-02-07 02:59:10|9058.5|9055.7|9058.5|9055.7|9058.6|9055.8|9056.3|9053.5|38
1644202760000|2022-02-07 02:59:20|9059|9056.2|9062.5|9059.7|9062.5|9059.7|9058.3|9055.5|47
1644202770000|2022-02-07 02:59:30|9062.7|9059.9|9061.5|9058.7|9063.3|9060.5|9061|9058.2|31
1644202780000|2022-02-07 02:59:40|9061.8|9059|9061.2|9058.4|9062|9059.2|9061|9058.2|12
1644202790000|2022-02-07 02:59:50|9061.7|9058.9|9065.5|9062.7|9066.2|9063.4|9061.2|9058.4|37
1644202800000|2022-02-07 03:00:00|9065.8|9063|9066|9063.2|9067.5|9064.7|9065.5|9062.7|44
1644202810000|2022-02-07 03:00:10|9066.2|9063.4|9065.7|9062.9|9066.7|9063.9|9065.7|9062.9|20
1644202820000|2022-02-07 03:00:20|9065.5|9062.7|9063|9060.2|9065.7|9062.9|9063|9060.2|21
1644202830000|2022-02-07 03:00:30|9063.5|9060.7|9065.7|9062.9|9065.7|9062.9|9063|9060.2|12
1644202840000|2022-02-07 03:00:40|9066.2|9063.4|9064|9061.2|9066.2|9063.4|9063.7|9060.9|13
1644202850000|2022-02-07 03:00:50|9064.2|9061.4|9066.4|9063.6|9066.5|9063.7|9064|9061.2|89
1644202860000|2022-02-07 03:01:00|9066.5|9063.7|9066.4|9063.6|9067.4|9064.6|9065.9|9063.1|33
1644202870000|2022-02-07 03:01:10|9066.7|9063.9|9067.4|9064.6|9068|9065.2|9066.5|9063.7|37
1644202880000|2022-02-07 03:01:20|9067.5|9064.7|9065|9062.2|9067.5|9064.7|9065|9062.2|37
1644202890000|2022-02-07 03:01:30|9065.5|9062.7|9064.5|9061.7|9065.5|9062.7|9064.4|9061.6|22
1644202900000|2022-02-07 03:01:40|9064.4|9061.6|9065.4|9062.6|9065.4|9062.6|9064.4|9061.6|59
1644202910000|2022-02-07 03:01:50|9065.5|9062.7|9066.7|9063.9|9067|9064.2|9065.5|9062.7|28
1644202920000|2022-02-07 03:02:00|9067|9064.2|9068.9|9066.1|9071.7|9068.9|9067|9064.2|189
1644202930000|2022-02-07 03:02:10|9068.7|9065.9|9068.9|9066.1|9070|9066.9|9068.7|9065.6|24
1644202940000|2022-02-07 03:02:20|9068.7|9065.9|9072.9|9070.1|9074.4|9071.6|9068.4|9065.6|51
1644202950000|2022-02-07 03:02:30|9072.7|9069.9|9073.5|9070.7|9073.5|9070.7|9072.7|9069.9|23
1644202960000|2022-02-07 03:02:40|9073.9|9071.1|9074.5|9071.7|9075|9072.2|9073.4|9070.6|51
1644202970000|2022-02-07 03:02:50|9074.7|9071.9|9075|9072.2|9076.7|9073.9|9074.7|9071.9|45
1644202980000|2022-02-07 03:03:00|9074.9|9072.1|9067|9064.2|9074.9|9072.1|9066.8|9064|49
1644202990000|2022-02-07 03:03:10|9067.2|9064.4|9068.2|9065.4|9068.7|9065.9|9066.8|9064|27
1644203000000|2022-02-07 03:03:20|9068.5|9065.7|9070.2|9067.4|9070.2|9067.4|9068.5|9065.7|15
1644203010000|2022-02-07 03:03:30|9070.4|9067.6|9071|9068.2|9071.2|9068.4|9070|9067.2|13
1644203020000|2022-02-07 03:03:40|9071.2|9068.4|9071.2|9068.4|9071.2|9068.4|9071|9068.2|9
1644203030000|2022-02-07 03:03:50|9071|9068.2|9070.2|9067.4|9071.2|9068.4|9070|9067.2|22
1644203040000|2022-02-07 03:04:00|9070.4|9067.6|9068|9065.2|9070.7|9067.9|9068|9065.2|18
1644203050000|2022-02-07 03:04:10|9068.2|9065.4|9066.5|9063.7|9068.2|9065.4|9065.7|9062.9|35
1644203060000|2022-02-07 03:04:20|9066.2|9063.4|9066|9063.2|9067.2|9064.4|9065.5|9062.7|21
1644203070000|2022-02-07 03:04:30|9066.2|9063.4|9065.8|9063|9066.5|9063.7|9065|9062.2|47
1644203080000|2022-02-07 03:04:40|9066|9063.2|9066.4|9063.6|9067.8|9065|9065.8|9063|19
1644203090000|2022-02-07 03:04:50|9066.1|9063.3|9066.1|9063.3|9066.1|9063.3|9066.1|9063.3|3
1644203100000|2022-02-07 03:05:00|9066.3|9063.5|9065.8|9063|9066.3|9063.5|9065.8|9063|5
1644203110000|2022-02-07 03:05:10|9066.3|9063.5|9068.6|9065.8|9068.8|9066|9066.3|9063.5|8
1644203120000|2022-02-07 03:05:20|9068.4|9065.6|9067.9|9065.1|9068.4|9065.6|9067.6|9064.8|10
1644203130000|2022-02-07 03:05:30|9067.6|9064.8|9069.4|9066.6|9069.6|9066.8|9067.1|9064.3|27
1644203140000|2022-02-07 03:05:40|9068.9|9066.1|9068.6|9065.8|9069.4|9066.6|9068.6|9065.8|10
1644203150000|2022-02-07 03:05:50|9068.3|9065.5|9070.3|9067.5|9070.3|9067.5|9067.6|9064.8|28
1644203160000|2022-02-07 03:06:00|9069.8|9067|9069.3|9066.5|9071|9068.2|9069.3|9066.5|25
1644203170000|2022-02-07 03:06:10|9068.6|9065.8|9072.3|9069.5|9072.3|9069.5|9068.3|9065.5|41
1644203180000|2022-02-07 03:06:20|9072.8|9070|9073.1|9070.3|9073.5|9070.7|9072.1|9069.3|29
1644203190000|2022-02-07 03:06:30|9072.9|9070.1|9071.3|9068.5|9073.5|9070.7|9071.3|9068.5|10
1644203200000|2022-02-07 03:06:40|9071.1|9068.3|9071.1|9068.3|9071.3|9068.5|9070.3|9067.5|13
1644203210000|2022-02-07 03:06:50|9071.3|9068.5|9071.3|9068.5|9071.8|9069|9070.3|9067.5|9
1644203220000|2022-02-07 03:07:00|9071.1|9068.3|9072.1|9069.3|9072.3|9069.5|9070.1|9067.3|73
1644203230000|2022-02-07 03:07:10|9072.3|9069.5|9072.3|9069.5|9072.3|9069.5|9071.6|9068.8|4
1644203240000|2022-02-07 03:07:20|9071.8|9069|9071.3|9068.5|9072.6|9069.8|9070.1|9067.3|21
1644203250000|2022-02-07 03:07:30|9071.6|9068.8|9071.3|9068.5|9071.6|9068.8|9070.6|9067.8|40
1644203260000|2022-02-07 03:07:40|9071.8|9069|9072.3|9069.5|9072.3|9069.5|9071.3|9068.5|44
1644203270000|2022-02-07 03:07:50|9072.7|9069.9|9077.1|9074.3|9077.3|9074.5|9072.7|9069.9|78
1644203280000|2022-02-07 03:08:00|9076.4|9073.6|9073.8|9071|9076.4|9073.6|9073.8|9071|12
1644203290000|2022-02-07 03:08:10|9073.3|9070.5|9074.5|9071.7|9074.7|9071.9|9073.3|9070.5|26
1644203300000|2022-02-07 03:08:20|9074.7|9071.9|9076|9073.2|9076|9073.2|9074.2|9071.4|7
1644203310000|2022-02-07 03:08:30|9075.2|9072.4|9075.8|9073|9076.5|9073.7|9074.7|9071.9|39
1644203320000|2022-02-07 03:08:40|9076|9073.2|9080.2|9077.4|9080.2|9077.4|9076|9073.2|30
1644203330000|2022-02-07 03:08:50|9080.3|9077.5|9079.5|9076.7|9080.3|9077.5|9078.2|9075.4|35
1644203340000|2022-02-07 03:09:00|9078.7|9075.9|9082.5|9079.7|9082.7|9079.9|9078.7|9075.9|44
1644203350000|2022-02-07 03:09:10|9082|9079.2|9078.7|9075.9|9082.7|9079.9|9078.7|9075.9|23
1644203360000|2022-02-07 03:09:20|9078.5|9075.7|9078.5|9075.7|9078.7|9075.9|9078.5|9075.7|11
1644203370000|2022-02-07 03:09:30|9077.7|9074.9|9075.7|9072.9|9077.7|9074.9|9075.5|9072.7|7
1644203380000|2022-02-07 03:09:40|9075.5|9072.7|9076.7|9073.9|9077.7|9074.9|9075.3|9072.5|36
1644203390000|2022-02-07 03:09:50|9075.8|9073|9075.7|9072.9|9076|9073.2|9075.7|9072.9|12
1644203400000|2022-02-07 03:10:00|9075.3|9072.5|9075.7|9072.9|9075.7|9072.9|9074.7|9071.9|41
1644203410000|2022-02-07 03:10:10|9075.5|9072.7|9075.5|9072.7|9075.7|9072.9|9075.5|9072.7|10
1644203420000|2022-02-07 03:10:20|9075|9072.2|9073.6|9070.8|9075|9072.2|9073.6|9070.8|3
1644203430000|2022-02-07 03:10:30|9073.3|9070.5|9074.6|9071.8|9074.6|9071.8|9072.6|9069.8|16
1644203440000|2022-02-07 03:10:40|9074.3|9071.5|9077.6|9074.8|9077.6|9074.8|9073.6|9070.8|32
1644203450000|2022-02-07 03:10:50|9077.5|9074.7|9076.6|9073.8|9077.6|9074.8|9076.6|9073.8|13
1644203460000|2022-02-07 03:11:00|9076.5|9073.7|9074.1|9071.3|9076.5|9073.7|9073.1|9070.3|51
1644203470000|2022-02-07 03:11:10|9073.8|9071|9074.3|9071.5|9074.3|9071.5|9073.6|9070.8|9
1644203480000|2022-02-07 03:11:20|9074.6|9071.8|9073.6|9070.8|9074.6|9071.8|9073.1|9070.3|8
1644203490000|2022-02-07 03:11:30|9073.8|9071|9071.6|9068.8|9073.8|9071|9071.6|9068.8|22
1644203500000|2022-02-07 03:11:40|9071.8|9069|9072.1|9069.3|9072.6|9069.8|9071.6|9068.8|9
1644203510000|2022-02-07 03:11:50|9072.6|9069.8|9073.6|9070.8|9073.6|9070.8|9072.6|9069.8|9
1644203520000|2022-02-07 03:12:00|9073.3|9070.5|9070.6|9067.8|9073.3|9070.5|9069.6|9066.8|31
1644203530000|2022-02-07 03:12:10|9069.6|9066.8|9070.5|9067.7|9071.3|9068.5|9069.1|9066.3|34
1644203540000|2022-02-07 03:12:20|9070.3|9067.5|9070.6|9067.8|9071.3|9068.5|9070.3|9067.5|6
1644203550000|2022-02-07 03:12:30|9069.6|9066.8|9069.6|9066.8|9070.6|9067.8|9069.1|9066.3|20
1644203560000|2022-02-07 03:12:40|9069.8|9067|9069.3|9066.5|9070.3|9067.5|9069.3|9066.5|14
1644203570000|2022-02-07 03:12:50|9069.5|9066.7|9070.3|9067.5|9070.3|9067.5|9069.1|9066.3|8
1644203580000|2022-02-07 03:13:00|9070|9067.2|9069.1|9066.3|9070.3|9067.5|9068.6|9065.8|11
1644203590000|2022-02-07 03:13:10|9069.3|9066.5|9067.8|9065|9069.3|9066.5|9067|9064.2|109
1644203600000|2022-02-07 03:13:20|9068.3|9065.5|9067.8|9065|9068.3|9065.5|9067.8|9065|23
1644203610000|2022-02-07 03:13:30|9068|9065.2|9068.3|9065.5|9068.3|9065.5|9067.3|9064.5|18
1644203620000|2022-02-07 03:13:40|9067.8|9065|9067.8|9065|9067.8|9065|9067.8|9065|3
1644203630000|2022-02-07 03:13:50|9068|9065.2|9069|9066.2|9069.6|9066.8|9068|9065.2|16
1644203640000|2022-02-07 03:14:00|9068.8|9066|9071.8|9069|9072.3|9069.5|9068.8|9066|22
1644203650000|2022-02-07 03:14:10|9071.5|9068.7|9073.8|9071|9074.3|9071.5|9071.3|9068.5|30
1644203660000|2022-02-07 03:14:20|9074|9071.2|9076|9073.2|9076.1|9073.3|9074|9071.2|13
1644203670000|2022-02-07 03:14:30|9076.3|9073.5|9073.3|9070.5|9077|9074.2|9073.3|9070.5|16
1644203680000|2022-02-07 03:14:40|9074.6|9071.8|9077.1|9074.3|9077.3|9074.5|9074.6|9071.8|11
1644203690000|2022-02-07 03:14:50|9076.8|9074|9077.3|9074.5|9077.3|9074.5|9076.3|9073.5|3
1644203700000|2022-02-07 03:15:00|9077.1|9074.3|9074.3|9071.5|9077.1|9074.3|9073.8|9071|25
1644203710000|2022-02-07 03:15:10|9074.1|9071.3|9074.3|9071.5|9074.3|9071.5|9073.8|9071|3
1644203720000|2022-02-07 03:15:20|9074.1|9071.3|9073.8|9071|9074.3|9071.5|9073.8|9071|11
1644203730000|2022-02-07 03:15:30|9073.6|9070.8|9074.8|9072|9075.3|9072.5|9073.3|9070.5|10
1644203740000|2022-02-07 03:15:40|9075.3|9072.5|9074.8|9072|9075.6|9072.8|9074.3|9071.5|6
1644203750000|2022-02-07 03:15:50|||||||||2
1644203760000|2022-02-07 03:16:00|9074.9|9072.1|9078.3|9075.5|9078.6|9075.8|9074.9|9072.1|27
1644203770000|2022-02-07 03:16:10|9077.9|9075.1|9078.3|9075.5|9078.9|9076.1|9077.9|9075.1|10
1644203780000|2022-02-07 03:16:20|9078.1|9075.3|9077.8|9075|9078.3|9075.5|9077.8|9075|7
1644203790000|2022-02-07 03:16:30|9078.3|9075.5|9077.8|9075|9078.3|9075.5|9077.8|9075|6
1644203800000|2022-02-07 03:16:40|9077.9|9075.1|9078.3|9075.5|9079.3|9076.5|9077.9|9075.1|4
1644203810000|2022-02-07 03:16:50|9078.6|9075.8|9076.8|9074|9079.3|9076.5|9076.3|9073.5|25
1644203820000|2022-02-07 03:17:00|9076.9|9074.1|9077.3|9074.5|9077.8|9075|9076.9|9074.1|9
1644203830000|2022-02-07 03:17:10|9077.4|9074.6|9078.3|9075.5|9079.3|9076.5|9077.4|9074.6|10
1644203840000|2022-02-07 03:17:20|9078.1|9075.3|9077.3|9074.5|9078.3|9075.5|9077.3|9074.5|13
1644203850000|2022-02-07 03:17:30|9077.1|9074.3|9077.1|9074.3|9078.3|9075.5|9076.6|9073.8|18
1644203860000|2022-02-07 03:17:40|9078.4|9075.6|9077.6|9074.8|9078.6|9075.8|9077.6|9074.8|33
1644203870000|2022-02-07 03:17:50|9077.1|9074.3|9078.9|9076.1|9078.9|9076.1|9076.1|9073.3|35
1644203880000|2022-02-07 03:18:00|9078.6|9075.8|9078.6|9075.8|9079.3|9076.5|9078.3|9075.5|115
1644203890000|2022-02-07 03:18:10|9078.3|9075.5|9078.6|9075.8|9078.8|9076|9078.3|9075.5|25
1644203900000|2022-02-07 03:18:20|9079|9076.2|9079.9|9077.1|9080.6|9077.8|9079|9076.2|25
1644203910000|2022-02-07 03:18:30|9080.6|9077.8|9081.6|9078.8|9081.6|9078.8|9080.6|9077.8|19
1644203920000|2022-02-07 03:18:40|9082.6|9079.8|9081.6|9078.8|9082.6|9079.8|9081.6|9078.8|122
1644203930000|2022-02-07 03:18:50|9081.3|9078.5|9082.6|9079.8|9082.6|9079.8|9080.6|9077.8|39
1644203940000|2022-02-07 03:19:00|9083|9080.2|9084.4|9081.6|9084.6|9081.8|9082.9|9080.1|31
1644203950000|2022-02-07 03:19:10|9083.6|9080.8|9083.6|9080.8|9084.6|9081.8|9082.9|9080.1|17
1644203960000|2022-02-07 03:19:20|||||||||6
1644203970000|2022-02-07 03:19:30|9083.4|9080.6|9082.9|9080.1|9084.6|9081.8|9082.9|9080.1|16
1644203980000|2022-02-07 03:19:40|9083.1|9080.3|9082.9|9080.1|9083.9|9081.1|9082.9|9080.1|13
1644203990000|2022-02-07 03:19:50|9082.1|9079.3|9081.6|9078.8|9082.6|9079.8|9081.6|9078.8|9
1644204000000|2022-02-07 03:20:00|9081.3|9078.5|9078.4|9075.6|9081.3|9078.5|9078.4|9075.6|15
1644204010000|2022-02-07 03:20:10|9078.3|9075.5|9080.4|9077.6|9080.9|9078.1|9077.9|9075.1|20
1644204020000|2022-02-07 03:20:20|9080.6|9077.8|9079.9|9077.1|9080.8|9078|9079.6|9076.8|39
1644204030000|2022-02-07 03:20:30|9080.6|9077.8|9078.6|9075.8|9080.6|9077.8|9078.6|9075.8|19
1644204040000|2022-02-07 03:20:40|9078.4|9075.6|9078.4|9075.6|9078.6|9075.8|9077.6|9074.8|12
1644204050000|2022-02-07 03:20:50|9077.9|9075.1|9078.4|9075.6|9078.6|9075.8|9077.6|9074.8|5
1644204060000|2022-02-07 03:21:00|9078.6|9075.8|9081.1|9078.3|9081.6|9078.8|9078.6|9075.8|15
1644204070000|2022-02-07 03:21:10|9081.6|9078.8|9082.1|9079.3|9082.6|9079.8|9081.1|9078.3|14
1644204080000|2022-02-07 03:21:20|9082.4|9079.6|9083.4|9080.6|9083.9|9081.1|9082.1|9079.3|23
1644204090000|2022-02-07 03:21:30|9083.9|9081.1|9083.9|9081.1|9083.9|9081.1|9083.4|9080.6|13
1644204100000|2022-02-07 03:21:40|9084.3|9081.5|9083.9|9081.1|9084.6|9081.8|9083.9|9081.1|8
1644204110000|2022-02-07 03:21:50|9083.7|9080.9|9081.6|9078.8|9083.9|9081.1|9080.9|9078.1|36
1644204120000|2022-02-07 03:22:00|9081.4|9078.6|9080.6|9077.8|9081.4|9078.6|9080.6|9077.8|9
1644204130000|2022-02-07 03:22:10|9080.9|9078.1|9079.1|9076.3|9080.9|9078.1|9079.1|9076.3|6
1644204140000|2022-02-07 03:22:20|9079.3|9076.5|9078.6|9075.8|9079.6|9076.8|9078.6|9075.8|12
1644204150000|2022-02-07 03:22:30|9079.6|9076.8|9079.6|9076.8|9079.6|9076.8|9079.6|9076.8|7
1644204160000|2022-02-07 03:22:40|9079.4|9076.6|9079.6|9076.8|9079.6|9076.8|9079.1|9076.3|3
1644204170000|2022-02-07 03:22:50|9079.3|9076.5|9078.6|9075.8|9079.6|9076.8|9078.4|9075.6|8
1644204180000|2022-02-07 03:23:00|9079.1|9076.3|9078.6|9075.8|9079.1|9076.3|9077.9|9075.1|9
1644204190000|2022-02-07 03:23:10|9078.4|9075.6|9078.6|9075.8|9078.6|9075.8|9078.2|9075.4|6
1644204200000|2022-02-07 03:23:20|9078.2|9075.4|9078.1|9075.3|9078.6|9075.8|9077.1|9074.3|11
1644204210000|2022-02-07 03:23:30|9077.6|9074.8|9077.6|9074.8|9077.6|9074.8|9077.6|9074.8|5
1644204220000|2022-02-07 03:23:40|9078.1|9075.3|9076.6|9073.8|9078.1|9075.3|9076.6|9073.8|12
1644204230000|2022-02-07 03:23:50|||||||||5
1644204240000|2022-02-07 03:24:00|9077|9074.2|9079.1|9076.3|9079.3|9076.5|9077|9074.2|27
1644204250000|2022-02-07 03:24:10|9078.6|9075.8|9078.4|9075.6|9079.1|9076.3|9077.6|9074.8|22
1644204260000|2022-02-07 03:24:20|9077.9|9075.1|9078.1|9075.3|9078.6|9075.8|9077.6|9074.8|8
1644204270000|2022-02-07 03:24:30|9077.6|9074.8|9076.6|9073.8|9077.6|9074.8|9076.6|9073.8|13
1644204280000|2022-02-07 03:24:40|9076.8|9074|9076.6|9073.8|9077.6|9074.8|9076.6|9073.8|8
1644204290000|2022-02-07 03:24:50|||||||||3
1644204300000|2022-02-07 03:25:00|9077.1|9074.3|9077.3|9074.5|9079.5|9076.7|9076.3|9073.5|54
1644204310000|2022-02-07 03:25:10|9077|9074.2|9077|9074.2|9077|9074.2|9076|9073.2|26
1644204320000|2022-02-07 03:25:20|9077.1|9074.3|9079.1|9076.3|9079.3|9076.5|9077|9074.2|25
1644204330000|2022-02-07 03:25:30|9079.3|9076.5|9081|9078.2|9081|9078.2|9078.6|9075.8|57
1644204340000|2022-02-07 03:25:40|9080.3|9077.5|9079.6|9076.8|9080.5|9077.7|9079.1|9076.3|13
1644204350000|2022-02-07 03:25:50|9079.8|9077|9080.1|9077.3|9080.6|9077.8|9079.6|9076.8|17
1644204360000|2022-02-07 03:26:00|9079.6|9076.8|9081.5|9078.7|9081.7|9078.9|9079.6|9076.8|37
1644204370000|2022-02-07 03:26:10|9081|9078.2|9079.7|9076.9|9081|9078.2|9079.7|9076.9|23
1644204380000|2022-02-07 03:26:20|9079|9076.2|9079.5|9076.7|9079.7|9076.9|9078.7|9075.9|14
1644204390000|2022-02-07 03:26:30|9078.7|9075.9|9078.7|9075.9|9078.7|9075.9|9077.7|9074.9|8
1644204400000|2022-02-07 03:26:40|9077.4|9074.6|9076.7|9073.9|9077.4|9074.6|9076.7|9073.9|15
1644204410000|2022-02-07 03:26:50|||||||||3
1644204420000|2022-02-07 03:27:00|9077.4|9074.6|9082.2|9079.4|9082.2|9079.4|9077.4|9074.6|27
1644204430000|2022-02-07 03:27:10|9082.7|9079.9|9081.7|9078.9|9082.7|9079.9|9081.7|9078.9|9
1644204440000|2022-02-07 03:27:20|9081.5|9078.7|9081.7|9078.9|9081.7|9078.9|9080.7|9077.9|7
1644204450000|2022-02-07 03:27:30|9081.9|9079.1|9081.5|9078.7|9082.7|9079.9|9081.5|9078.7|8
1644204460000|2022-02-07 03:27:40|9081.7|9078.9|9080.2|9077.4|9082.7|9079.9|9080.2|9077.4|6
1644204470000|2022-02-07 03:27:50|9080.7|9077.9|9080.7|9077.9|9081.2|9078.4|9080.7|9077.9|9
1644204480000|2022-02-07 03:28:00|9080.9|9078.1|9083.7|9080.9|9083.7|9080.9|9080.9|9078.1|14
1644204490000|2022-02-07 03:28:10|9083.4|9080.6|9082.7|9079.9|9083.5|9080.7|9082.7|9079.9|9
1644204500000|2022-02-07 03:28:20|9082.5|9079.7|9083.4|9080.6|9084.4|9081.6|9081.7|9078.9|43
1644204510000|2022-02-07 03:28:30|9083.7|9080.9|9083.4|9080.6|9083.7|9080.9|9082.7|9079.9|10
1644204520000|2022-02-07 03:28:40|9083.7|9080.9|9081.2|9078.4|9083.7|9080.9|9081.2|9078.4|5
1644204530000|2022-02-07 03:28:50|9081.4|9078.6|9082.4|9079.6|9082.4|9079.6|9080.7|9077.9|8
1644204540000|2022-02-07 03:29:00|9083|9080.2|9083|9080.2|9083.4|9080.6|9081.7|9078.9|50
1644204550000|2022-02-07 03:29:10|9082.5|9079.7|9081.3|9078.5|9083|9080.2|9081|9078.2|24
1644204560000|2022-02-07 03:29:20|9081.8|9079|9081.3|9078.5|9081.8|9079|9080.8|9078|8
1644204570000|2022-02-07 03:29:30|9081|9078.2|9082.3|9079.5|9082.3|9079.5|9081|9078.2|6
1644204580000|2022-02-07 03:29:40|9082.7|9079.9|9084.3|9081.5|9084.3|9081.5|9082.7|9079.9|15
1644204590000|2022-02-07 03:29:50|9084.2|9081.4|9084.3|9081.5|9084.5|9081.7|9084|9081.2|17
1644204600000|2022-02-07 03:30:00|9084.5|9081.7|9084.2|9081.4|9086.3|9083.5|9083.7|9080.9|39
1644204610000|2022-02-07 03:30:10|9084.3|9081.5|9083.7|9080.9|9084.3|9081.5|9083.7|9080.9|41
1644204620000|2022-02-07 03:30:20|9083.3|9080.5|9083|9080.2|9083.3|9080.5|9082.3|9079.5|10
1644204630000|2022-02-07 03:30:30|9082.7|9079.9|9083.7|9080.9|9083.7|9080.9|9082.2|9079.4|21
1644204640000|2022-02-07 03:30:40|9083.5|9080.7|9082.2|9079.4|9083.5|9080.7|9082|9079.2|24
1644204650000|2022-02-07 03:30:50|9081.7|9078.9|9083.2|9080.4|9083.4|9080.6|9081.7|9078.9|103
1644204660000|2022-02-07 03:31:00|9083.4|9080.6|9083.2|9080.4|9083.7|9080.9|9083.2|9080.4|2
1644204670000|2022-02-07 03:31:10|9083.4|9080.6|9083.2|9080.4|9083.4|9080.6|9082.7|9079.9|7
1644204680000|2022-02-07 03:31:20|9084.2|9081.4|9084.4|9081.6|9085.7|9082.9|9084.2|9081.4|47
1644204690000|2022-02-07 03:31:30|9085|9082.2|9086.2|9083.4|9086.2|9083.4|9084.4|9081.6|30
1644204700000|2022-02-07 03:31:40|9085.9|9083.1|9086.4|9083.6|9086.4|9083.6|9085.9|9083.1|16
1644204710000|2022-02-07 03:31:50|9087.4|9084.6|9090.4|9087.6|9092.2|9089.4|9087.4|9084.6|163
1644204720000|2022-02-07 03:32:00|9090.2|9087.4|9089.9|9087.1|9090.2|9087.4|9089.9|9087.1|15
1644204730000|2022-02-07 03:32:10|9089.6|9086.8|9089.9|9087.1|9090.1|9087.3|9089.4|9086.6|17
1644204740000|2022-02-07 03:32:20|9090.1|9087.3|9088.6|9085.8|9090.4|9087.6|9088.6|9085.8|27
1644204750000|2022-02-07 03:32:30|9089.1|9086.3|9089.4|9086.6|9089.4|9086.6|9089|9086.2|5
1644204760000|2022-02-07 03:32:40|9089.7|9086.9|9090.4|9087.6|9091.6|9088.8|9089.7|9086.9|23
1644204770000|2022-02-07 03:32:50|9090.7|9087.9|9090.9|9088.1|9091.4|9088.6|9090.4|9087.6|6
1644204780000|2022-02-07 03:33:00|9091.1|9088.3|9092.4|9089.6|9092.4|9089.6|9090.4|9087.6|37
1644204790000|2022-02-07 03:33:10|9091.9|9089.1|9090.9|9088.1|9092.4|9089.6|9090.1|9087.3|36
1644204800000|2022-02-07 03:33:20|9091.1|9088.3|9091.4|9088.6|9091.4|9088.6|9091.1|9088.3|19
1644204810000|2022-02-07 03:33:30|9090.4|9087.6|9091.4|9088.6|9091.7|9088.9|9090.4|9087.6|19
1644204820000|2022-02-07 03:33:40|9090.9|9088.1|9090.4|9087.6|9091.4|9088.6|9090.4|9087.6|38
1644204830000|2022-02-07 03:33:50|9089.9|9087.1|9090.4|9087.6|9090.4|9087.6|9089.4|9086.6|21
1644204850000|2022-02-07 03:34:10|9089.9|9087.1|9089.9|9087.1|9089.9|9087.1|9089.9|9087.1|5
1644204860000|2022-02-07 03:34:20|9090.1|9087.3|9092.2|9089.4|9093.7|9090.9|9089.9|9087.1|253
1644204870000|2022-02-07 03:34:30|9092.7|9089.9|9092.7|9089.9|9092.7|9089.9|9091.6|9088.8|21
1644204880000|2022-02-07 03:34:40|9091.7|9088.9|9092.7|9089.9|9092.7|9089.9|9091.7|9088.9|31
1644204890000|2022-02-07 03:34:50|9092.6|9089.8|9092.6|9089.8|9092.6|9089.8|9092.6|9089.8|7
1644204900000|2022-02-07 03:35:00|9092.4|9089.6|9092.7|9089.9|9093.7|9090.9|9091.7|9088.9|28
1644204910000|2022-02-07 03:35:10|9092.4|9089.6|9091.7|9088.9|9092.4|9089.6|9091.6|9088.8|11
1644204920000|2022-02-07 03:35:20|9091.6|9088.8|9090.7|9087.9|9091.7|9088.9|9090.2|9087.4|12
1644204930000|2022-02-07 03:35:30|9090.9|9088.1|9090.7|9087.9|9090.9|9088.1|9090.7|9087.9|0
1644204950000|2022-02-07 03:35:50|9090.9|9088.1|9090.7|9087.9|9090.9|9088.1|9090.7|9087.9|0
1644204960000|2022-02-07 03:36:00|9090.9|9088.1|9092.2|9089.4|9092.7|9089.9|9090.9|9088.1|12
1644204970000|2022-02-07 03:36:10|9092.7|9089.9|9092.7|9089.9|9093|9090.2|9092.7|9089.9|2
1644204980000|2022-02-07 03:36:20|9093.2|9090.4|9093.4|9090.6|9093.4|9090.6|9092.2|9089.4|40
1644204990000|2022-02-07 03:36:30|9093.7|9090.9|9092.7|9089.9|9093.7|9090.9|9092.7|9089.9|15
1644205000000|2022-02-07 03:36:40|||||||||3
1644205010000|2022-02-07 03:36:50|9093.1|9090.3|9092.5|9089.7|9093.7|9090.9|9092.2|9089.4|81
1644205020000|2022-02-07 03:37:00|9092.7|9089.9|9093.7|9090.9|9094.7|9091.9|9092.7|9089.9|28
1644205030000|2022-02-07 03:37:10|9094.2|9091.4|9092.7|9089.9|9094.2|9091.4|9092.7|9089.9|5
1644205040000|2022-02-07 03:37:20|9093.1|9090.3|9093.7|9090.9|9093.7|9090.9|9093.1|9090.3|9
1644205050000|2022-02-07 03:37:30|9093.5|9090.7|9097.7|9094.9|9098.7|9095.9|9093.2|9090.4|86
1644205060000|2022-02-07 03:37:40|9097.5|9094.7|9103.7|9100.9|9103.7|9100.9|9096.7|9093.9|79
1644205070000|2022-02-07 03:37:50|9103.4|9100.6|9106.4|9103.6|9106.4|9103.6|9103.4|9100.6|65
1644205080000|2022-02-07 03:38:00|9107.1|9104.3|9107.4|9104.6|9108.7|9105.9|9106.7|9103.9|78
1644205090000|2022-02-07 03:38:10|9107.7|9104.9|9108.7|9105.9|9109.4|9106.6|9106.5|9103.7|75
1644205100000|2022-02-07 03:38:20|9108.4|9105.6|9108.4|9105.6|9110.1|9107.3|9108.4|9105.6|67
1644205110000|2022-02-07 03:38:30|9108.7|9105.9|9107.2|9104.4|9109.7|9106.9|9107.2|9104.4|32
1644205120000|2022-02-07 03:38:40|9107.4|9104.6|9108.4|9105.6|9109.4|9106.6|9106.9|9104.1|20
1644205130000|2022-02-07 03:38:50|9108.7|9105.9|9106.7|9103.9|9108.7|9105.9|9106.7|9103.9|11
1644205140000|2022-02-07 03:39:00|9106.2|9103.4|9104.4|9101.6|9106.4|9103.6|9103.7|9100.9|68
1644205150000|2022-02-07 03:39:10|9103.9|9101.1|9105.4|9102.6|9105.9|9103.1|9103.4|9100.6|23
1644205160000|2022-02-07 03:39:20|9105.7|9102.9|9107.2|9104.4|9107.2|9104.4|9104.4|9101.6|24
1644205170000|2022-02-07 03:39:30|9107.4|9104.6|9108.2|9105.4|9108.7|9105.9|9107|9104.2|15
1644205180000|2022-02-07 03:39:40|9108.4|9105.6|9108.2|9105.4|9108.4|9105.6|9107.9|9105.1|22
1644205190000|2022-02-07 03:39:50|9108.4|9105.6|9109.2|9106.4|9110.1|9107.3|9108.2|9105.4|80
1644205200000|2022-02-07 03:40:00|9108.7|9105.9|9109.7|9106.9|9111.4|9108.6|9108.7|9105.9|86
1644205210000|2022-02-07 03:40:10|9108.9|9106.1|9107.7|9104.9|9109.4|9106.6|9107|9104.2|88
1644205220000|2022-02-07 03:40:20|9108.2|9105.4|9107.5|9104.7|9108.7|9105.9|9107.5|9104.7|7
1644205230000|2022-02-07 03:40:30|9107.4|9104.6|9106.7|9103.9|9107.7|9104.9|9106.7|9103.9|10
1644205240000|2022-02-07 03:40:40|9106|9103.2|9105.7|9102.9|9106.4|9103.6|9104.4|9101.6|54
1644205250000|2022-02-07 03:40:50|9106.7|9103.9|9106.7|9103.9|9106.7|9103.9|9106.5|9103.7|15
1644205260000|2022-02-07 03:41:00|9106.9|9104.1|9108.5|9105.7|9108.7|9105.9|9106.9|9104.1|18
1644205270000|2022-02-07 03:41:10|9108.7|9105.9|9110.3|9107.5|9111.7|9108.9|9108.5|9105.7|41
1644205280000|2022-02-07 03:41:20|9110.5|9107.7|9111|9108.2|9111.2|9108.4|9110.2|9107.4|31
1644205290000|2022-02-07 03:41:30|9111.4|9108.6|9112.2|9109.4|9112.7|9109.9|9111.4|9108.6|20
1644205300000|2022-02-07 03:41:40|9112.7|9109.9|9111.7|9108.9|9112.7|9109.9|9111.7|9108.9|5
1644205310000|2022-02-07 03:41:50|9111.5|9108.7|9111.7|9108.9|9111.7|9108.9|9111.5|9108.7|14
1644205320000|2022-02-07 03:42:00|9112.2|9109.4|9113.7|9110.9|9114.7|9111.9|9112|9109.2|24
1644205330000|2022-02-07 03:42:10|9113.4|9110.6|9113.5|9110.7|9113.7|9110.9|9113.4|9110.6|8
1644205340000|2022-02-07 03:42:20|9113.7|9110.9|9114.3|9111.5|9114.7|9111.9|9113.5|9110.7|8
1644205350000|2022-02-07 03:42:30|9114.7|9111.9|9114.3|9111.5|9115|9112.2|9114.3|9111.5|5
1644205360000|2022-02-07 03:42:40|9114|9111.2|9114|9111.2|9114|9111.2|9114|9111.2|2
1644205370000|2022-02-07 03:42:50|9113.7|9110.9|9113.3|9110.5|9114|9111.2|9113.3|9110.5|7
1644205380000|2022-02-07 03:43:00|9113.8|9111|9113.3|9110.5|9114|9111.2|9113.3|9110.5|12
1644205390000|2022-02-07 03:43:10|9113.2|9110.4|9113.7|9110.9|9114|9111.2|9112.8|9110|11
1644205400000|2022-02-07 03:43:20|||||||||4
1644205410000|2022-02-07 03:43:30|9114|9111.2|9117.7|9114.9|9118.9|9116.1|9113.4|9110.6|263
1644205420000|2022-02-07 03:43:40|9118.2|9115.4|9117.7|9114.9|9118.2|9115.4|9117.7|9114.9|4
1644205430000|2022-02-07 03:43:50|9117.2|9114.4|9116.4|9113.6|9117.2|9114.4|9116.4|9113.6|32
1644205440000|2022-02-07 03:44:00|9116.7|9113.9|9116.2|9113.4|9119.4|9116.6|9115.4|9112.6|106
1644205450000|2022-02-07 03:44:10|9116.1|9113.3|9112.4|9109.6|9116.1|9113.3|9111.7|9108.9|78
1644205460000|2022-02-07 03:44:20|9112.7|9109.9|9112.6|9109.8|9113.1|9110.3|9112.4|9109.6|16
1644205470000|2022-02-07 03:44:30|9112.2|9109.4|9113.9|9111.1|9114.2|9111.4|9112.1|9109.3|7
1644205480000|2022-02-07 03:44:40|9114.1|9111.3|9115.2|9112.4|9115.7|9112.9|9114.1|9111.3|26
1644205490000|2022-02-07 03:44:50|9115.1|9112.3|9114.1|9111.3|9115.1|9112.3|9114.1|9111.3|15
1644205500000|2022-02-07 03:45:00|9113.9|9111.1|9108.1|9105.3|9113.9|9111.1|9108.1|9105.3|47
1644205510000|2022-02-07 03:45:10|9108.4|9105.6|9108.6|9105.8|9109.1|9106.3|9108.4|9105.6|13
1644205520000|2022-02-07 03:45:20|9108.4|9105.6|9108.9|9106.1|9109.1|9106.3|9107.7|9104.9|13
1644205530000|2022-02-07 03:45:30|9108.4|9105.6|9108.4|9105.6|9108.9|9106.1|9108.4|9105.6|17
1644205540000|2022-02-07 03:45:40|9108.6|9105.8|9108.1|9105.3|9108.7|9105.9|9108.1|9105.3|2
1644205550000|2022-02-07 03:45:50|9108.4|9105.6|9108.1|9105.3|9108.6|9105.8|9108.1|9105.3|3
1644205560000|2022-02-07 03:46:00|9109.1|9106.3|9108.4|9105.6|9109.1|9106.3|9108.1|9105.3|19
1644205570000|2022-02-07 03:46:10|9108.7|9105.9|9108.1|9105.3|9108.9|9106.1|9107.9|9105.1|7
1644205580000|2022-02-07 03:46:20|9108.4|9105.6|9108.9|9106.1|9108.9|9106.1|9108.4|9105.6|9
1644205590000|2022-02-07 03:46:30|9108.7|9105.9|9107.6|9104.8|9108.7|9105.9|9107.4|9104.6|24
1644205600000|2022-02-07 03:46:40|9107.7|9104.9|9107.6|9104.8|9108.1|9105.3|9107.6|9104.8|2
1644205610000|2022-02-07 03:46:50|9108.1|9105.3|9109.1|9106.3|9109.6|9106.8|9108.1|9105.3|26
1644205620000|2022-02-07 03:47:00|9109.2|9106.4|9109.9|9107.1|9109.9|9107.1|9109.2|9106.4|4
1644205630000|2022-02-07 03:47:10|9110|9107.2|9110|9107.2|9110|9107.2|9109|9106.2|3
1644205640000|2022-02-07 03:47:20|||||||||3
1644205650000|2022-02-07 03:47:30|9109.9|9107.1|9108|9105.2|9110|9107.2|9108|9105.2|9
1644205660000|2022-02-07 03:47:40|||||||||1
1644205670000|2022-02-07 03:47:50|9108.4|9105.6|9109|9106.2|9109|9106.2|9108.4|9105.6|4
1644205680000|2022-02-07 03:48:00|9108.5|9105.7|9108|9105.2|9109|9106.2|9108|9105.2|1
1644205690000|2022-02-07 03:48:10|9107.9|9105.1|9108|9105.2|9108|9105.2|9107.7|9104.9|16
1644205700000|2022-02-07 03:48:20|9108.5|9105.7|9109|9106.2|9109|9106.2|9108.5|9105.7|9
1644205710000|2022-02-07 03:48:30|9108.5|9105.7|9108.5|9105.7|9108.5|9105.7|9108.4|9105.6|6
1644205720000|2022-02-07 03:48:40|9108|9105.2|9109|9106.2|9109|9106.2|9108|9105.2|6
1644205730000|2022-02-07 03:48:50|9108.5|9105.7|9109|9106.2|9109.4|9106.6|9108|9105.2|12
1644205740000|2022-02-07 03:49:00|9108.4|9105.6|9108.4|9105.6|9108.4|9105.6|9108|9105.2|2
1644205750000|2022-02-07 03:49:10|9108.2|9105.4|9108.9|9106.1|9109|9106.2|9107.7|9104.9|13
1644205760000|2022-02-07 03:49:20|9108.7|9105.9|9108.7|9105.9|9108.7|9105.9|9108.7|9105.9|0
1644205770000|2022-02-07 03:49:30|9109|9106.2|9108.7|9105.9|9109|9106.2|9108.7|9105.9|11
1644205780000|2022-02-07 03:49:40|9108.9|9106.1|9108.9|9106.1|9108.9|9106.1|9108.9|9106.1|1
1644205790000|2022-02-07 03:49:50|||||||||2
1644205800000|2022-02-07 03:50:00|9108.7|9105.9|9108.9|9106.1|9109.4|9106.6|9108.4|9105.6|14
1644205810000|2022-02-07 03:50:10|9109.2|9106.4|9109.2|9106.4|9109.2|9106.4|9109.2|9106.4|0
1644205820000|2022-02-07 03:50:20|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|1
1644205830000|2022-02-07 03:50:30|9109|9106.2|9108.7|9105.9|9109|9106.2|9108.4|9105.6|1
1644205840000|2022-02-07 03:50:40|||||||||1
1644205850000|2022-02-07 03:50:50|9108.3|9105.5|9109.2|9106.4|9109.4|9106.6|9108.3|9105.5|42
1644205860000|2022-02-07 03:51:00|9109.4|9106.6|9109.5|9106.7|9109.7|9106.9|9109.4|9106.6|2
1644205870000|2022-02-07 03:51:10|9109|9106.2|9108.7|9105.9|9109|9106.2|9108.2|9105.4|2
1644205880000|2022-02-07 03:51:20|9108.5|9105.7|9109.2|9106.4|9109.2|9106.4|9108.2|9105.4|13
1644205890000|2022-02-07 03:51:30|9109.4|9106.6|9110.5|9107.7|9110.5|9107.7|9109.4|9106.6|5
1644205900000|2022-02-07 03:51:40|9110.4|9107.6|9109.7|9106.9|9110.4|9107.6|9109.7|9106.9|3
1644205910000|2022-02-07 03:51:50|9109.4|9106.6|9109.7|9106.9|9109.7|9106.9|9108.7|9105.9|7
1644205920000|2022-02-07 03:52:00|9109.4|9106.6|9108.7|9105.9|9109.7|9106.9|9108.7|9105.9|5
1644205930000|2022-02-07 03:52:10|9108.5|9105.7|9108.7|9105.9|9108.7|9105.9|9108.2|9105.4|10
1644205940000|2022-02-07 03:52:20|9108.8|9106|9108.7|9105.9|9108.8|9106|9108.7|9105.9|1
1644205950000|2022-02-07 03:52:30|9109.2|9106.4|9108.3|9105.5|9109.2|9106.4|9108.2|9105.4|47
1644205960000|2022-02-07 03:52:40|9108.5|9105.7|9108.7|9105.9|9109.2|9106.4|9108.5|9105.7|4
1644205970000|2022-02-07 03:52:50|||||||||1
1644205980000|2022-02-07 03:53:00|9109.2|9106.4|9109.7|9106.9|9109.7|9106.9|9109.2|9106.4|4
1644205990000|2022-02-07 03:53:10|9109.3|9106.5|9109.2|9106.4|9109.7|9106.9|9109.2|9106.4|3
1644206010000|2022-02-07 03:53:30|||||||||1
1644206020000|2022-02-07 03:53:40|9109.5|9106.7|9108.7|9105.9|9109.5|9106.7|9108.7|9105.9|0
1644206030000|2022-02-07 03:53:50|9109.2|9106.4|9109.3|9106.5|9109.3|9106.5|9109.2|9106.4|1
1644206040000|2022-02-07 03:54:00|9108.7|9105.9|9108.7|9105.9|9109.2|9106.4|9108.7|9105.9|4
1644206050000|2022-02-07 03:54:10|||||||||2
1644206060000|2022-02-07 03:54:20|9109|9106.2|9109.2|9106.4|9109.2|9106.4|9108.7|9105.9|9
1644206070000|2022-02-07 03:54:30|||||||||1
1644206080000|2022-02-07 03:54:40|9108.8|9106|9108.8|9106|9109.3|9106.5|9108.8|9106|3
1644206090000|2022-02-07 03:54:50|9109|9106.2|9109|9106.2|9109|9106.2|9108.7|9105.9|5
1644206100000|2022-02-07 03:55:00|9108.8|9106|9108.2|9105.4|9108.8|9106|9107.3|9104.5|53
1644206110000|2022-02-07 03:55:10|9108|9105.2|9107.7|9104.9|9108|9105.2|9107.5|9104.7|36
1644206120000|2022-02-07 03:55:20|9107.5|9104.7|9100.2|9097.4|9107.7|9104.9|9098.2|9095.4|240
1644206130000|2022-02-07 03:55:30|9100.3|9097.5|9102.8|9100|9102.8|9100|9100.2|9097.4|38
1644206140000|2022-02-07 03:55:40|9102|9099.2|9097.7|9094.9|9102|9099.2|9097.3|9094.5|41
1644206150000|2022-02-07 03:55:50|9097.2|9094.4|9096.8|9094|9097.2|9094.4|9095.3|9092.5|182
1644206160000|2022-02-07 03:56:00|9097.3|9094.5|9097|9094.2|9098|9095.2|9094.8|9092|78
1644206170000|2022-02-07 03:56:10|9096.2|9093.4|9096.3|9093.5|9096.5|9093.7|9094.8|9092|36
1644206180000|2022-02-07 03:56:20|9096.1|9093.3|9095.8|9093|9096.5|9093.7|9095.3|9092.5|30
1644206190000|2022-02-07 03:56:30|9095.3|9092.5|9096.8|9094|9097.3|9094.5|9094.8|9092|33
1644206200000|2022-02-07 03:56:40|9096.5|9093.7|9095.1|9092.3|9096.8|9094|9094.6|9091.8|21
1644206210000|2022-02-07 03:56:50|9095|9092.2|9092.6|9089.8|9095.3|9092.5|9092.6|9089.8|28
1644206220000|2022-02-07 03:57:00|9092.4|9089.6|9090.6|9087.8|9092.6|9089.8|9090.4|9087.6|21
1644206230000|2022-02-07 03:57:10|9091.3|9088.5|9091.6|9088.8|9091.6|9088.8|9091.3|9088.5|10
1644206240000|2022-02-07 03:57:20|9091.3|9088.5|9091.3|9088.5|9091.3|9088.5|9091.3|9088.5|15
1644206250000|2022-02-07 03:57:30|9091.1|9088.3|9091.3|9088.5|9091.3|9088.5|9090.6|9087.8|9
1644206260000|2022-02-07 03:57:40|9090.9|9088.1|9089.6|9086.8|9090.9|9088.1|9089.6|9086.8|8
1644206270000|2022-02-07 03:57:50|9088.6|9085.8|9088.8|9086|9088.8|9086|9088.1|9085.3|31
1644206280000|2022-02-07 03:58:00|9088.6|9085.8|9091.6|9088.8|9091.6|9088.8|9088.6|9085.8|38
1644206290000|2022-02-07 03:58:10|9092|9089.2|9092.3|9089.5|9093.3|9090.5|9091.8|9089|40
1644206300000|2022-02-07 03:58:20|9092.5|9089.7|9092.3|9089.5|9092.5|9089.7|9092.3|9089.5|3
1644206310000|2022-02-07 03:58:30|9092.5|9089.7|9092.3|9089.5|9092.5|9089.7|9092.3|9089.5|5
1644206330000|2022-02-07 03:58:50|9092.5|9089.7|9092.3|9089.5|9092.5|9089.7|9092.3|9089.5|4
1644206340000|2022-02-07 03:59:00|9092.5|9089.7|9094.8|9092|9095.3|9092.5|9092.5|9089.7|29
1644206350000|2022-02-07 03:59:10|9094.5|9091.7|9094.3|9091.5|9094.5|9091.7|9094.1|9091.3|4
1644206360000|2022-02-07 03:59:20|9094.5|9091.7|9094.3|9091.5|9094.5|9091.7|9093.3|9090.5|7
1644206370000|2022-02-07 03:59:30|9094.1|9091.3|9093.8|9091|9094.1|9091.3|9093.8|9091|2
1644206380000|2022-02-07 03:59:40|9094.3|9091.5|9094.8|9092|9095.3|9092.5|9094.3|9091.5|22
1644206390000|2022-02-07 03:59:50|9094.3|9091.5|9094.8|9092|9095.3|9092.5|9094.3|9091.5|13
1644206400000|2022-02-07 04:00:00|9094.6|9091.8|9091.6|9088.8|9094.8|9092|9091.3|9088.5|58
1644206410000|2022-02-07 04:00:10|9091.8|9089|9091.8|9089|9091.8|9089|9091.6|9088.8|7
1644206420000|2022-02-07 04:00:20|9091.6|9088.8|9090|9087.2|9092.3|9089.5|9089.8|9087|15
1644206430000|2022-02-07 04:00:30|9090.3|9087.5|9089.6|9086.8|9090.3|9087.5|9089.6|9086.8|2
1644206440000|2022-02-07 04:00:40|9089.8|9087|9090.3|9087.5|9090.3|9087.5|9089.6|9086.8|30
1644206450000|2022-02-07 04:00:50|9089.9|9087.1|9090.3|9087.5|9090.3|9087.5|9089.6|9086.8|8
1644206460000|2022-02-07 04:01:00|9090.6|9087.8|9091.8|9089|9092.3|9089.5|9090.6|9087.8|10
1644206470000|2022-02-07 04:01:10|9092|9089.2|9091.8|9089|9092|9089.2|9091.8|9089|1
1644206480000|2022-02-07 04:01:20|9092|9089.2|9092.6|9089.8|9092.8|9090|9091.8|9089|13
1644206490000|2022-02-07 04:01:30|9093.6|9089.6|9095.1|9092.3|9096.6|9093.8|9093|9089.6|99
1644206500000|2022-02-07 04:01:40|9095.5|9092.7|9095.6|9092.8|9095.6|9092.8|9094.6|9091.8|8
1644206510000|2022-02-07 04:01:50|9095.8|9093|9096.6|9093.8|9097.3|9094.5|9095.8|9093|22
1644206520000|2022-02-07 04:02:00|9096.5|9093.7|9097.6|9094.8|9097.6|9094.8|9096.5|9093.7|23
1644206530000|2022-02-07 04:02:10|9097.1|9094.3|9096.6|9093.8|9097.1|9094.3|9096.6|9093.8|14
1644206540000|2022-02-07 04:02:20|9096.3|9093.5|9096.6|9093.8|9097.6|9094.8|9096|9093.2|8
1644206550000|2022-02-07 04:02:30|9096.5|9093.7|9095.6|9092.8|9096.5|9093.7|9095.6|9092.8|2
1644206560000|2022-02-07 04:02:40|9096|9093.2|9096.6|9093.8|9096.6|9093.8|9096|9093.2|1
1644206570000|2022-02-07 04:02:50|9096.1|9093.3|9096.6|9093.8|9096.6|9093.8|9095.6|9092.8|1
1644206580000|2022-02-07 04:03:00|9097|9094.2|9097.3|9094.5|9097.6|9094.8|9096.6|9093.8|14
1644206590000|2022-02-07 04:03:10|9096.6|9093.8|9096.4|9093.6|9096.6|9093.8|9095.6|9092.8|1
1644206600000|2022-02-07 04:03:20|9096.1|9093.3|9095.6|9092.8|9096.1|9093.3|9095.6|9092.8|0
1644206620000|2022-02-07 04:03:40|9094.8|9092|9094.6|9091.8|9094.8|9092|9094.6|9091.8|8
1644206640000|2022-02-07 04:04:00|9095.6|9092.8|9095.8|9093|9095.8|9093|9095.6|9092.8|8
1644206650000|2022-02-07 04:04:10|9096|9093.2|9095.8|9093|9096.6|9093.8|9095.6|9092.8|2
1644206660000|2022-02-07 04:04:20|9096.3|9093.5|9096.1|9093.3|9096.3|9093.5|9096.1|9093.3|1
1644206670000|2022-02-07 04:04:30|9095.6|9092.8|9095.6|9092.8|9095.6|9092.8|9095.6|9092.8|3
1644206690000|2022-02-07 04:04:50|9096.3|9093.5|9096.1|9093.3|9096.6|9093.8|9096.1|9093.3|6
1644206700000|2022-02-07 04:05:00|9096.6|9093.8|9097.6|9094.8|9097.6|9094.8|9096.6|9093.8|5
1644206710000|2022-02-07 04:05:10|9097.1|9094.3|9098.1|9095.3|9098.1|9095.3|9097.1|9094.3|11
1644206720000|2022-02-07 04:05:20|9097.9|9095.1|9097.6|9094.8|9097.9|9095.1|9097.6|9094.8|0
1644206730000|2022-02-07 04:05:30|9097.9|9095.1|9097.8|9095|9098.6|9095.8|9097.1|9094.3|4
1644206740000|2022-02-07 04:05:40|9098.4|9095.6|9097.8|9095|9098.6|9095.8|9097.8|9095|0
1644206750000|2022-02-07 04:05:50|9097.6|9094.8|9097.8|9095|9097.8|9095|9097.6|9094.8|1
1644206760000|2022-02-07 04:06:00|9098|9095.2|9097.6|9094.8|9099.3|9096.5|9097.6|9094.8|14
1644206770000|2022-02-07 04:06:10|9097.9|9095.1|9098.1|9095.3|9098.1|9095.3|9097.9|9095.1|1
1644206780000|2022-02-07 04:06:20|9097.9|9095.1|9097.6|9094.8|9098.6|9095.8|9097.6|9094.8|12
1644206790000|2022-02-07 04:06:30|9097.8|9095|9098.6|9095.8|9099.3|9096.5|9097.8|9095|3
1644206800000|2022-02-07 04:06:40|9098.8|9096|9099.3|9096.5|9099.3|9096.5|9098.8|9096|4
1644206810000|2022-02-07 04:06:50|9100.3|9097.5|9101.1|9098.3|9101.6|9098.8|9099.6|9096.8|12
1644206820000|2022-02-07 04:07:00|9100.9|9098.1|9102.8|9100|9102.8|9100|9100.6|9097.8|32
1644206830000|2022-02-07 04:07:10|9102.6|9099.8|9103.8|9101|9103.8|9101|9102.6|9099.8|8
1644206840000|2022-02-07 04:07:20|9104|9101.2|9103.6|9100.8|9104.6|9101.8|9103.6|9100.8|7
1644206860000|2022-02-07 04:07:40|9104|9101.2|9105.8|9103|9106.3|9103.5|9104|9101.2|48
1644206870000|2022-02-07 04:07:50|9106|9103.2|9105.6|9102.8|9106.8|9104|9105.6|9102.8|6
1644206880000|2022-02-07 04:08:00|9105.8|9103|9107.1|9104.3|9107.6|9104.8|9105.8|9103|12
1644206890000|2022-02-07 04:08:10|9106.6|9103.8|9107.1|9104.3|9107.1|9104.3|9106.6|9103.8|0
1644206900000|2022-02-07 04:08:20|9106.6|9103.8|9105.6|9102.8|9106.6|9103.8|9105.6|9102.8|11
1644206910000|2022-02-07 04:08:30|9105.8|9103|9106.6|9103.8|9107.1|9104.3|9105.8|9103|11
1644206920000|2022-02-07 04:08:40|9106.8|9104|9106.6|9103.8|9107.3|9104.5|9106.6|9103.8|10
1644206930000|2022-02-07 04:08:50|9106.3|9103.5|9106.1|9103.3|9106.6|9103.8|9106.1|9103.3|3
1644206940000|2022-02-07 04:09:00|9105.9|9103.1|9104.6|9101.8|9105.9|9103.1|9104.6|9101.8|10
1644206950000|2022-02-07 04:09:10|9105|9102.2|9104.6|9101.8|9105.6|9102.8|9104.6|9101.8|9
1644206960000|2022-02-07 04:09:20|||||||||3
1644206970000|2022-02-07 04:09:30|9103.6|9100.8|9103.6|9100.8|9104.1|9101.3|9103.6|9100.8|12
1644206990000|2022-02-07 04:09:50|||||||||1
1644207000000|2022-02-07 04:10:00|||||||||2
1644207010000|2022-02-07 04:10:10|9102.6|9099.8|9102.6|9099.8|9102.6|9099.8|9102.6|9099.8|7
1644207020000|2022-02-07 04:10:20|9102.2|9099.4|9102.1|9099.3|9102.3|9099.5|9101.9|9099.1|12
1644207030000|2022-02-07 04:10:30|9101.9|9099.1|9102.8|9100|9102.8|9100|9101.6|9098.8|12
1644207040000|2022-02-07 04:10:40|9102.6|9099.8|9102.1|9099.3|9102.6|9099.8|9102.1|9099.3|1
1644207050000|2022-02-07 04:10:50|9101.8|9099|9103.3|9100.5|9103.3|9100.5|9101.8|9099|1
1644207060000|2022-02-07 04:11:00|9102.9|9100.1|9102.6|9099.8|9103.3|9100.5|9102.6|9099.8|6
1644207090000|2022-02-07 04:11:30|9102.2|9099.4|9101.5|9098.7|9102.6|9099.8|9101.5|9098.7|9
1644207100000|2022-02-07 04:11:40|9102.3|9099.5|9101.6|9098.8|9102.3|9099.5|9101.3|9098.5|7
1644207110000|2022-02-07 04:11:50|9101.3|9098.5|9102.3|9099.5|9102.3|9099.5|9101.3|9098.5|4
1644207120000|2022-02-07 04:12:00|9101.8|9099|9101.8|9099|9102.3|9099.5|9101.8|9099|2
1644207130000|2022-02-07 04:12:10|9102.3|9099.5|9102.3|9099.5|9102.5|9099.7|9102.3|9099.5|3
1644207150000|2022-02-07 04:12:30|9103|9100.2|9103|9100.2|9103|9100.2|9103|9100.2|2
1644207160000|2022-02-07 04:12:40|||||||||3
1644207170000|2022-02-07 04:12:50|||||||||1
1644207180000|2022-02-07 04:13:00|9103.6|9100.8|9103.3|9100.5|9104.5|9101.7|9103.3|9100.5|8
1644207190000|2022-02-07 04:13:10|9103.6|9100.8|9103.3|9100.5|9104|9101.2|9103.3|9100.5|11
1644207210000|2022-02-07 04:13:30|9103.5|9100.7|9103.5|9100.7|9103.8|9101|9103.5|9100.7|3
1644207220000|2022-02-07 04:13:40|9104|9101.2|9103.5|9100.7|9104|9101.2|9103.5|9100.7|1
1644207230000|2022-02-07 04:13:50|9103.3|9100.5|9103.5|9100.7|9104|9101.2|9103.3|9100.5|2
1644207240000|2022-02-07 04:14:00|9104|9101.2|9105.3|9102.5|9106|9103.2|9104|9101.2|16
1644207250000|2022-02-07 04:14:10|9105.4|9102.6|9105.9|9103.1|9105.9|9103.1|9105.4|9102.6|2
1644207260000|2022-02-07 04:14:20|9105.3|9102.5|9105.3|9102.5|9105.3|9102.5|9105.3|9102.5|2
1644207270000|2022-02-07 04:14:30|9105.4|9102.6|9104.1|9101.3|9105.4|9102.6|9103.8|9101|6
1644207280000|2022-02-07 04:14:40|9104.3|9101.5|9104.1|9101.3|9104.3|9101.5|9104.1|9101.3|0
1644207290000|2022-02-07 04:14:50|9104.3|9101.5|9104.9|9102.1|9104.9|9102.1|9104.3|9101.5|1
1644207300000|2022-02-07 04:15:00|9105.1|9102.3|9104.9|9102.1|9105.1|9102.3|9104.9|9102.1|2
1644207310000|2022-02-07 04:15:10|9105.4|9102.6|9106.3|9103.5|9106.3|9103.5|9105.4|9102.6|7
1644207320000|2022-02-07 04:15:20|9106.6|9103.8|9106.9|9104.1|9106.9|9104.1|9106.4|9103.6|4
1644207340000|2022-02-07 04:15:40|9107.3|9104.5|9106.3|9103.5|9107.3|9104.5|9106.3|9103.5|8
1644207350000|2022-02-07 04:15:50|9106.4|9103.6|9106.4|9103.6|9106.4|9103.6|9106.3|9103.5|1
1644207360000|2022-02-07 04:16:00|9106.6|9103.8|9105.4|9102.6|9106.9|9104.1|9105.3|9102.5|16
1644207370000|2022-02-07 04:16:10|9105.3|9102.5|9105.3|9102.5|9105.3|9102.5|9105.3|9102.5|0
1644207380000|2022-02-07 04:16:20|||||||||1
1644207390000|2022-02-07 04:16:30|9104.9|9102.1|9104.9|9102.1|9104.9|9102.1|9104.3|9101.5|3
1644207410000|2022-02-07 04:16:50|9105.1|9102.3|9105.3|9102.5|9107.8|9105|9105.1|9102.3|26
1644207420000|2022-02-07 04:17:00|9105.4|9102.6|9105.9|9103.1|9106.8|9104|9105.4|9102.6|5
1644207430000|2022-02-07 04:17:10|9106.3|9103.5|9106.3|9103.5|9107.3|9104.5|9106.3|9103.5|5
1644207440000|2022-02-07 04:17:20|9106.1|9103.3|9106.6|9103.8|9106.6|9103.8|9106.1|9103.3|3
1644207450000|2022-02-07 04:17:30|9106.9|9104.1|9107.1|9104.3|9107.3|9104.5|9106.9|9104.1|4
1644207460000|2022-02-07 04:17:40|9106.6|9103.8|9105.3|9102.5|9106.6|9103.8|9105.3|9102.5|1
1644207470000|2022-02-07 04:17:50|||||||||1
1644207480000|2022-02-07 04:18:00|9105.8|9103|9105.3|9102.5|9106.1|9103.3|9105.3|9102.5|4
1644207490000|2022-02-07 04:18:10|||||||||1
1644207510000|2022-02-07 04:18:30|||||||||3
1644207520000|2022-02-07 04:18:40|9105.1|9102.3|9104.6|9101.8|9105.1|9102.3|9104.6|9101.8|3
1644207530000|2022-02-07 04:18:50|9104.8|9102|9104.6|9101.8|9105.3|9102.5|9104.6|9101.8|8
1644207540000|2022-02-07 04:19:00|9104.8|9102|9105.3|9102.5|9105.3|9102.5|9104.6|9101.8|2
1644207560000|2022-02-07 04:19:20|9105.1|9102.3|9105.6|9102.8|9105.6|9102.8|9104.8|9102|0
1644207570000|2022-02-07 04:19:30|9105.2|9102.4|9105.1|9102.3|9105.2|9102.4|9105.1|9102.3|0
1644207580000|2022-02-07 04:19:40|9104.7|9101.9|9104.7|9101.9|9105.6|9102.8|9104.7|9101.9|0
1644207590000|2022-02-07 04:19:50|9105.1|9102.3|9104.7|9101.9|9105.1|9102.3|9104.6|9101.8|0
1644207600000|2022-02-07 04:20:00|9104.6|9101.8|9106.6|9103.8|9106.6|9103.8|9104.6|9101.8|11
1644207610000|2022-02-07 04:20:10|9105.7|9102.9|9106.6|9103.8|9106.6|9103.8|9105.7|9102.9|1
1644207620000|2022-02-07 04:20:20|9106.4|9103.6|9105.6|9102.8|9106.6|9103.8|9105.6|9102.8|5
1644207630000|2022-02-07 04:20:30|9105.7|9102.9|9104.6|9101.8|9106.2|9103.4|9104.4|9101.6|8
1644207640000|2022-02-07 04:20:40|||||||||3
1644207660000|2022-02-07 04:21:00|9104.4|9101.6|9104.6|9101.8|9104.6|9101.8|9104.4|9101.6|9
1644207670000|2022-02-07 04:21:10|||||||||1
1644207680000|2022-02-07 04:21:20|9103.9|9101.1|9103.6|9100.8|9103.9|9101.1|9103.6|9100.8|53
1644207690000|2022-02-07 04:21:30|||||||||2
1644207700000|2022-02-07 04:21:40|9103.2|9100.4|9104.2|9101.4|9104.9|9102.1|9102.6|9099.8|25
1644207710000|2022-02-07 04:21:50|9103.2|9100.4|9103.6|9100.8|9103.6|9100.8|9102.9|9100.1|3
1644207720000|2022-02-07 04:22:00|9103.7|9100.9|9106.2|9103.4|9106.2|9103.4|9103.7|9100.9|15
1644207730000|2022-02-07 04:22:10|9106.7|9103.9|9107.6|9104.8|9107.6|9104.8|9106.7|9103.9|6
1644207740000|2022-02-07 04:22:20|9106.6|9103.8|9107.7|9104.9|9107.7|9104.9|9106.6|9103.8|4
1644207750000|2022-02-07 04:22:30|9107.6|9104.8|9105.6|9102.8|9107.6|9104.8|9104.6|9101.8|17
1644207760000|2022-02-07 04:22:40|9105.9|9103.1|9103.9|9101.1|9106.1|9103.3|9102.9|9100.1|21
1644207770000|2022-02-07 04:22:50|9104.2|9101.4|9103.9|9101.1|9104.4|9101.6|9103.9|9101.1|1
1644207780000|2022-02-07 04:23:00|9102.6|9099.8|9105.9|9103.1|9105.9|9103.1|9102.6|9099.8|30
1644207790000|2022-02-07 04:23:10|9106.1|9103.3|9107.9|9105.1|9107.9|9105.1|9106.1|9103.3|22
1644207800000|2022-02-07 04:23:20|9108.4|9105.6|9108.4|9105.6|9108.4|9105.6|9108.4|9105.6|7
1644207810000|2022-02-07 04:23:30|9107.9|9105.1|9107.4|9104.6|9108.9|9106.1|9107.1|9104.3|63
1644207820000|2022-02-07 04:23:40|9107.2|9104.4|9107.9|9105.1|9107.9|9105.1|9106.9|9104.1|5
1644207830000|2022-02-07 04:23:50|9108.9|9106.1|9108.4|9105.6|9108.9|9106.1|9108.1|9105.3|5
1644207840000|2022-02-07 04:24:00|9108.2|9105.4|9108.9|9106.1|9108.9|9106.1|9107.9|9105.1|2
1644207850000|2022-02-07 04:24:10|9108.7|9105.9|9108.1|9105.3|9108.7|9105.9|9107.9|9105.1|1
1644207860000|2022-02-07 04:24:20|9108.4|9105.6|9106.9|9104.1|9108.4|9105.6|9106.9|9104.1|1
1644207870000|2022-02-07 04:24:30|||||||||2
1644207880000|2022-02-07 04:24:40|9107.1|9104.3|9107.4|9104.6|9107.4|9104.6|9107.1|9104.3|1
1644207890000|2022-02-07 04:24:50|9107.2|9104.4|9106.9|9104.1|9107.2|9104.4|9106.9|9104.1|0
1644207900000|2022-02-07 04:25:00|9107.2|9104.4|9106.4|9103.6|9107.7|9104.9|9105.9|9103.1|12
1644207910000|2022-02-07 04:25:10|9106.6|9103.8|9107.6|9104.8|9108.8|9106|9106.6|9103.8|77
1644207920000|2022-02-07 04:25:20|9107.8|9105|9106.8|9104|9107.8|9105|9106.8|9104|1
1644207930000|2022-02-07 04:25:30|9106.6|9103.8|9106.8|9104|9106.8|9104|9106.6|9103.8|2
1644207940000|2022-02-07 04:25:40|9106.6|9103.8|9106.1|9103.3|9106.9|9104.1|9106.1|9103.3|2
1644207950000|2022-02-07 04:25:50|9105.8|9103|9105.4|9102.6|9105.8|9103|9105.2|9102.4|4
1644207960000|2022-02-07 04:26:00|9104.9|9102.1|9105.4|9102.6|9105.4|9102.6|9104.9|9102.1|1
1644207970000|2022-02-07 04:26:10|9105.6|9102.8|9105.4|9102.6|9105.6|9102.8|9105.4|9102.6|1
1644207980000|2022-02-07 04:26:20|9104.9|9102.1|9102.9|9100.1|9104.9|9102.1|9102.9|9100.1|14
1644207990000|2022-02-07 04:26:30|9102.5|9099.7|9101.9|9099.1|9102.5|9099.7|9101.9|9099.1|13
1644208000000|2022-02-07 04:26:40|9100.9|9098.1|9100.9|9098.1|9100.9|9098.1|9100.9|9098.1|6
1644208010000|2022-02-07 04:26:50|9101.1|9098.3|9101.9|9099.1|9101.9|9099.1|9101.1|9098.3|5
1644208020000|2022-02-07 04:27:00|||||||||3
1644208030000|2022-02-07 04:27:10|9101.6|9098.8|9101.4|9098.6|9101.6|9098.8|9101.1|9098.3|4
1644208040000|2022-02-07 04:27:20|9100.9|9098.1|9100.9|9098.1|9100.9|9098.1|9100.9|9098.1|2
1644208050000|2022-02-07 04:27:30|9101.4|9098.6|9100.9|9098.1|9101.4|9098.6|9100.9|9098.1|1
1644208060000|2022-02-07 04:27:40|9100.2|9097.4|9099.9|9097.1|9100.2|9097.4|9099.9|9097.1|17
1644208070000|2022-02-07 04:27:50|||||||||2
1644208080000|2022-02-07 04:28:00|9099.2|9096.4|9099.4|9096.6|9099.4|9096.6|9098.9|9096.1|5
1644208090000|2022-02-07 04:28:10|9098.9|9096.1|9097.9|9095.1|9098.9|9096.1|9097.9|9095.1|8
1644208100000|2022-02-07 04:28:20|9098.4|9095.6|9098.9|9096.1|9099.9|9097.1|9098.4|9095.6|9
1644208110000|2022-02-07 04:28:30|9098.7|9095.9|9097.9|9095.1|9098.9|9096.1|9097.9|9095.1|10
1644208130000|2022-02-07 04:28:50|||||||||4
1644208140000|2022-02-07 04:29:00|9098.9|9096.1|9099.9|9097.1|9099.9|9097.1|9098.9|9096.1|7
1644208150000|2022-02-07 04:29:10|9100.2|9097.4|9100.2|9097.4|9100.2|9097.4|9100.2|9097.4|0
1644208160000|2022-02-07 04:29:20|9099.7|9096.9|9099.9|9097.1|9100.2|9097.4|9099.7|9096.9|1
1644208180000|2022-02-07 04:29:40|9100.2|9097.4|9100.9|9098.1|9101.4|9098.6|9100.2|9097.4|12
1644208190000|2022-02-07 04:29:50|9100.5|9097.7|9100.9|9098.1|9100.9|9098.1|9099.9|9097.1|6
1644208200000|2022-02-07 04:30:00|9101.4|9098.6|9104.2|9101.4|9104.9|9102.1|9101.4|9098.6|21
1644208210000|2022-02-07 04:30:10|||||||||3
1644208220000|2022-02-07 04:30:20|9104.5|9101.7|9104.7|9101.9|9104.7|9101.9|9103.5|9100.7|13
1644208230000|2022-02-07 04:30:30|9104.9|9102.1|9104.9|9102.1|9104.9|9102.1|9104.5|9101.7|6
1644208240000|2022-02-07 04:30:40|9104.7|9101.9|9104.7|9101.9|9104.9|9102.1|9104.5|9101.7|1
1644208250000|2022-02-07 04:30:50|9105.6|9102.8|9104.9|9102.1|9105.6|9102.8|9104.9|9102.1|12
1644208270000|2022-02-07 04:31:10|9104.7|9101.9|9104.9|9102.1|9104.9|9102.1|9102.9|9100.1|10
1644208280000|2022-02-07 04:31:20|9105.1|9102.3|9104.9|9102.1|9105.4|9102.6|9104.9|9102.1|0
1644208290000|2022-02-07 04:31:30|9104.7|9101.9|9105.4|9102.6|9105.4|9102.6|9104.7|9101.9|0
1644208300000|2022-02-07 04:31:40|9105.2|9102.4|9105.9|9103.1|9105.9|9103.1|9103.9|9101.1|7
1644208320000|2022-02-07 04:32:00|9105.2|9102.4|9105.1|9102.3|9105.4|9102.6|9104.9|9102.1|58
1644208330000|2022-02-07 04:32:10|9104.6|9101.8|9105.1|9102.3|9105.1|9102.3|9104.6|9101.8|3
1644208340000|2022-02-07 04:32:20|9104.9|9102.1|9106.1|9103.3|9106.1|9103.3|9104.6|9101.8|23
1644208350000|2022-02-07 04:32:30|9105.7|9102.9|9108.2|9105.4|9108.2|9105.4|9105.7|9102.9|5
1644208360000|2022-02-07 04:32:40|||||||||3
1644208370000|2022-02-07 04:32:50|9108.4|9105.6|9109.2|9106.4|9109.2|9106.4|9108.4|9105.6|2
1644208380000|2022-02-07 04:33:00|9108.9|9106.1|9107.2|9104.4|9108.9|9106.1|9107.2|9104.4|11
1644208390000|2022-02-07 04:33:10|9107.1|9104.3|9106.2|9103.4|9107.1|9104.3|9105.6|9102.8|15
1644208410000|2022-02-07 04:33:30|9105.7|9102.9|9105.6|9102.8|9105.7|9102.9|9105.6|9102.8|2
1644208420000|2022-02-07 04:33:40|9106.4|9103.6|9107.2|9104.4|9107.2|9104.4|9105.7|9102.9|9
1644208430000|2022-02-07 04:33:50|9106.9|9104.1|9106.2|9103.4|9107.2|9104.4|9106.2|9103.4|2
1644208440000|2022-02-07 04:34:00|9105.9|9103.1|9106.1|9103.3|9106.2|9103.4|9105.7|9102.9|2
1644208450000|2022-02-07 04:34:10|9105.7|9102.9|9105.7|9102.9|9105.7|9102.9|9105.6|9102.8|1
1644208460000|2022-02-07 04:34:20|9105.9|9103.1|9107.2|9104.4|9107.2|9104.4|9105.9|9103.1|1
1644208470000|2022-02-07 04:34:30|9107.4|9104.6|9108.7|9105.9|9108.7|9105.9|9107.4|9104.6|9
1644208480000|2022-02-07 04:34:40|9108.9|9106.1|9107.7|9104.9|9108.9|9106.1|9107.7|9104.9|13
1644208490000|2022-02-07 04:34:50|9107.9|9105.1|9108.7|9105.9|9108.7|9105.9|9107.9|9105.1|1
1644208500000|2022-02-07 04:35:00|9108.6|9105.8|9106.7|9103.9|9108.6|9105.8|9106.7|9103.9|22
1644208510000|2022-02-07 04:35:10|9106.9|9104.1|9107.2|9104.4|9107.7|9104.9|9106.9|9104.1|6
1644208520000|2022-02-07 04:35:20|9107.9|9105.1|9108.1|9105.3|9108.1|9105.3|9107.2|9104.4|35
1644208530000|2022-02-07 04:35:30|9107.7|9104.9|9108.2|9105.4|9108.2|9105.4|9107.7|9104.9|0
1644208550000|2022-02-07 04:35:50|||||||||1
1644208560000|2022-02-07 04:36:00|||||||||1
1644208580000|2022-02-07 04:36:20|9108.7|9105.9|9112.2|9109.4|9112.2|9109.4|9108.7|9105.9|19
1644208590000|2022-02-07 04:36:30|9112.4|9109.6|9112.2|9109.4|9112.4|9109.6|9112.2|9109.4|6
1644208600000|2022-02-07 04:36:40|||||||||6
1644208610000|2022-02-07 04:36:50|9112|9109.2|9112.2|9109.4|9112.2|9109.4|9111.2|9108.4|9
1644208620000|2022-02-07 04:37:00|||||||||2
1644208630000|2022-02-07 04:37:10|9112.6|9109.8|9111.2|9108.4|9113.2|9110.4|9111.2|9108.4|11
1644208640000|2022-02-07 04:37:20|||||||||1
1644208650000|2022-02-07 04:37:30|9111.5|9108.7|9110.5|9107.7|9111.5|9108.7|9110.5|9107.7|26
1644208660000|2022-02-07 04:37:40|9110.7|9107.9|9111.2|9108.4|9111.2|9108.4|9110.7|9107.9|1
1644208670000|2022-02-07 04:37:50|9110.9|9108.1|9110.7|9107.9|9110.9|9108.1|9110.2|9107.4|9
1644208680000|2022-02-07 04:38:00|9111.2|9108.4|9111.2|9108.4|9111.2|9108.4|9111.2|9108.4|1
1644208690000|2022-02-07 04:38:10|9111.5|9108.7|9111.5|9108.7|9112.2|9109.4|9111.5|9108.7|2
1644208700000|2022-02-07 04:38:20|9111.7|9108.9|9111.7|9108.9|9111.7|9108.9|9111.7|9108.9|2
1644208710000|2022-02-07 04:38:30|9112.2|9109.4|9112.2|9109.4|9112.2|9109.4|9112.2|9109.4|0
1644208720000|2022-02-07 04:38:40|9111.9|9109.1|9111.5|9108.7|9111.9|9109.1|9111.5|9108.7|2
1644208730000|2022-02-07 04:38:50|9111.7|9108.9|9113.2|9110.4|9113.2|9110.4|9111.7|9108.9|10
1644208740000|2022-02-07 04:39:00|9113.9|9111.1|9114.5|9111.7|9115.2|9112.4|9113.9|9111.1|19
1644208750000|2022-02-07 04:39:10|9114.9|9112.1|9114.7|9111.9|9115.9|9113.1|9114.4|9111.6|20
1644208760000|2022-02-07 04:39:20|9115.2|9112.4|9115.2|9112.4|9115.2|9112.4|9115.2|9112.4|2
1644208770000|2022-02-07 04:39:30|9114.7|9111.9|9115.2|9112.4|9115.5|9112.7|9114.2|9111.4|6
1644208780000|2022-02-07 04:39:40|||||||||4
1644208790000|2022-02-07 04:39:50|9115.9|9113.1|9115.7|9112.9|9116.2|9113.4|9115.2|9112.4|8
1644208800000|2022-02-07 04:40:00|9116|9113.2|9116.2|9113.4|9116.2|9113.4|9115.7|9112.9|7
1644208810000|2022-02-07 04:40:10|9116|9113.2|9115.2|9112.4|9116.2|9113.4|9115.2|9112.4|6
1644208820000|2022-02-07 04:40:20|9115.5|9112.7|9114.5|9111.7|9115.5|9112.7|9113.5|9110.7|27
1644208830000|2022-02-07 04:40:30|9113.7|9110.9|9113.5|9110.7|9113.7|9110.9|9113.5|9110.7|11
1644208840000|2022-02-07 04:40:40|9113.7|9110.9|9112.2|9109.4|9113.7|9110.9|9112.2|9109.4|10
1644208850000|2022-02-07 04:40:50|9112|9109.2|9112.5|9109.7|9112.5|9109.7|9111.5|9108.7|4
1644208860000|2022-02-07 04:41:00|9113.2|9110.4|9113.2|9110.4|9113.2|9110.4|9113.2|9110.4|7
1644208870000|2022-02-07 04:41:10|||||||||2
1644208880000|2022-02-07 04:41:20|9112.7|9109.9|9113|9110.2|9113.2|9110.4|9112.5|9109.7|9
1644208890000|2022-02-07 04:41:30|9112.7|9109.9|9112.2|9109.4|9113.2|9110.4|9112.2|9109.4|3
1644208900000|2022-02-07 04:41:40|9112.5|9109.7|9112.8|9110|9112.8|9110|9111.8|9109|40
1644208910000|2022-02-07 04:41:50|9113.5|9110.7|9113|9110.2|9113.5|9110.7|9112.8|9110|36
1644208920000|2022-02-07 04:42:00|9112.8|9110|9112.5|9109.7|9112.8|9110|9112.5|9109.7|0
1644208930000|2022-02-07 04:42:10|9112.7|9109.9|9112.5|9109.7|9113|9110.2|9112.2|9109.4|6
1644208940000|2022-02-07 04:42:20|9112.3|9109.5|9111|9108.2|9112.3|9109.5|9110.8|9108|14
1644208950000|2022-02-07 04:42:30|9111.2|9108.4|9111.5|9108.7|9111.5|9108.7|9111|9108.2|2
1644208960000|2022-02-07 04:42:40|9111.3|9108.5|9110.8|9108|9112.5|9109.7|9110.8|9108|13
1644208970000|2022-02-07 04:42:50|9111|9108.2|9110.5|9107.7|9111|9108.2|9110.5|9107.7|0
1644208980000|2022-02-07 04:43:00|9110|9107.2|9109.8|9107|9110.5|9107.7|9109.8|9107|19
1644208990000|2022-02-07 04:43:10|9109.2|9106.4|9109|9106.2|9109.3|9106.5|9108.5|9105.7|6
1644209000000|2022-02-07 04:43:20|9109.5|9106.7|9110|9107.2|9110.5|9107.7|9109|9106.2|18
1644209010000|2022-02-07 04:43:30|9109.8|9107|9109.5|9106.7|9109.8|9107|9109.2|9106.4|1
1644209020000|2022-02-07 04:43:40|9108.8|9106|9109.5|9106.7|9109.5|9106.7|9108.8|9106|11
1644209040000|2022-02-07 04:44:00|9109.7|9106.9|9110.5|9107.7|9110.5|9107.7|9109.7|9106.9|8
1644209050000|2022-02-07 04:44:10|9111|9108.2|9111|9108.2|9111|9108.2|9111|9108.2|4
1644209060000|2022-02-07 04:44:20|9110.8|9108|9110.5|9107.7|9111.5|9108.7|9110.5|9107.7|3
1644209070000|2022-02-07 04:44:30|9110.7|9107.9|9110.5|9107.7|9111|9108.2|9110.5|9107.7|0
1644209080000|2022-02-07 04:44:40|||||||||2
1644209090000|2022-02-07 04:44:50|||||||||1
1644209100000|2022-02-07 04:45:00|9111|9108.2|9113|9110.2|9113.5|9110.7|9111|9108.2|14
1644209110000|2022-02-07 04:45:10|9113.5|9110.7|9113|9110.2|9113.5|9110.7|9112.7|9109.9|9
1644209120000|2022-02-07 04:45:20|9112.8|9110|9112.5|9109.7|9112.8|9110|9112.5|9109.7|2
1644209140000|2022-02-07 04:45:40|9113|9110.2|9113.5|9110.7|9113.5|9110.7|9113|9110.2|4
1644209150000|2022-02-07 04:45:50|9113|9110.2|9112.5|9109.7|9113|9110.2|9112.5|9109.7|2
1644209160000|2022-02-07 04:46:00|9112.7|9109.9|9113.5|9110.7|9113.5|9110.7|9112.7|9109.9|3
1644209170000|2022-02-07 04:46:10|9113.8|9111|9113.8|9111|9113.8|9111|9113.8|9111|4
1644209180000|2022-02-07 04:46:20|9114.2|9111.4|9113.7|9110.9|9114.5|9111.7|9113.5|9110.7|1
1644209190000|2022-02-07 04:46:30|9114|9111.2|9114.2|9111.4|9114.2|9111.4|9113.5|9110.7|2
1644209200000|2022-02-07 04:46:40|9114.5|9111.7|9114|9111.2|9114.5|9111.7|9113.8|9111|5
1644209220000|2022-02-07 04:47:00|9113.5|9110.7|9113.8|9111|9113.8|9111|9113|9110.2|5
1644209230000|2022-02-07 04:47:10|9113.3|9110.5|9113.8|9111|9113.8|9111|9112.8|9110|4
1644209250000|2022-02-07 04:47:30|9113.6|9110.8|9113.1|9110.3|9113.8|9111|9113.1|9110.3|4
1644209260000|2022-02-07 04:47:40|9113.3|9110.5|9114|9111.2|9114.5|9111.7|9113.3|9110.5|12
1644209270000|2022-02-07 04:47:50|9113.8|9111|9113.8|9111|9114|9111.2|9113.8|9111|3
1644209280000|2022-02-07 04:48:00|9113.6|9110.8|9112.8|9110|9113.6|9110.8|9112.8|9110|4
1644209290000|2022-02-07 04:48:10|9112.3|9109.5|9111.8|9109|9112.3|9109.5|9111.8|9109|16
1644209300000|2022-02-07 04:48:20|9111.3|9108.5|9111.3|9108.5|9111.3|9108.5|9110.8|9108|7
1644209310000|2022-02-07 04:48:30|9110.8|9108|9110.8|9108|9110.8|9108|9110.8|9108|3
1644209320000|2022-02-07 04:48:40|9110.3|9107.5|9110.3|9107.5|9110.3|9107.5|9110.3|9107.5|5
1644209330000|2022-02-07 04:48:50|9109.8|9107|9109.8|9107|9110.3|9107.5|9109.3|9106.5|8
1644209340000|2022-02-07 04:49:00|9110|9107.2|9110.8|9108|9110.8|9108|9110|9107.2|5
1644209350000|2022-02-07 04:49:10|9111.8|9109|9111.8|9109|9111.8|9109|9111.3|9108.5|3
1644209360000|2022-02-07 04:49:20|9110.8|9108|9110.8|9108|9110.8|9108|9110.8|9108|1
1644209370000|2022-02-07 04:49:30|9111.6|9108.8|9112.3|9109.5|9112.3|9109.5|9111.6|9108.8|49
1644209380000|2022-02-07 04:49:40|||||||||1
1644209390000|2022-02-07 04:49:50|9112.5|9109.7|9112.8|9110|9113.3|9110.5|9112.5|9109.7|0
1644209400000|2022-02-07 04:50:00|9113|9110.2|9113.8|9111|9113.8|9111|9112.8|9110|9
1644209410000|2022-02-07 04:50:10|9114.5|9111.7|9114.8|9112|9114.8|9112|9114.5|9111.7|4
1644209420000|2022-02-07 04:50:20|9114.6|9111.8|9113.8|9111|9114.8|9112|9113.8|9111|4
1644209430000|2022-02-07 04:50:30|||||||||1
1644209450000|2022-02-07 04:50:50|9114|9111.2|9114.8|9112|9114.8|9112|9114|9111.2|2
1644209460000|2022-02-07 04:51:00|9115|9112.2|9115.8|9113|9115.8|9113|9114.8|9112|6
1644209470000|2022-02-07 04:51:10|9115.6|9112.8|9114.8|9112|9115.6|9112.8|9114.8|9112|2
1644209480000|2022-02-07 04:51:20|||||||||2
1644209490000|2022-02-07 04:51:30|9115|9112.2|9114.8|9112|9115.8|9113|9114.8|9112|3
1644209500000|2022-02-07 04:51:40|9114.6|9111.8|9113.8|9111|9114.6|9111.8|9113.6|9110.8|4
1644209510000|2022-02-07 04:51:50|9113.6|9110.8|9113.8|9111|9113.8|9111|9113.3|9110.5|1
1644209520000|2022-02-07 04:52:00|9113.6|9110.8|9112.8|9110|9113.6|9110.8|9112.8|9110|1
1644209530000|2022-02-07 04:52:10|9111.8|9109|9111.8|9109|9112.6|9109.8|9111.8|9109|6
1644209560000|2022-02-07 04:52:40|9111.3|9108.5|9111.3|9108.5|9111.3|9108.5|9111.3|9108.5|3
1644209570000|2022-02-07 04:52:50|9111.1|9108.3|9110.8|9108|9111.1|9108.3|9110.8|9108|0
1644209580000|2022-02-07 04:53:00|9111|9108.2|9110.8|9108|9111|9108.2|9110.8|9108|3
1644209590000|2022-02-07 04:53:10|9111|9108.2|9111|9108.2|9111|9108.2|9111|9108.2|1
1644209600000|2022-02-07 04:53:20|9110.8|9108|9111|9108.2|9111|9108.2|9110.8|9108|0
1644209610000|2022-02-07 04:53:30|9110.8|9108|9110.8|9108|9111|9108.2|9110.8|9108|0
1644209620000|2022-02-07 04:53:40|9111|9108.2|9110.8|9108|9111|9108.2|9110.8|9108|0
1644209640000|2022-02-07 04:54:00|||||||||3
1644209650000|2022-02-07 04:54:10|9110.3|9107.5|9109.8|9107|9110.3|9107.5|9108.8|9106|12
1644209660000|2022-02-07 04:54:20|9109.5|9106.7|9110.8|9108|9110.8|9108|9108.8|9106|7
1644209670000|2022-02-07 04:54:30|||||||||4
1644209680000|2022-02-07 04:54:40|9110.5|9107.7|9110.8|9108|9111.1|9108.3|9110.5|9107.7|2
1644209700000|2022-02-07 04:55:00|9111.2|9108.4|9112.5|9109.7|9112.5|9109.7|9111.2|9108.4|9
1644209710000|2022-02-07 04:55:10|9112|9109.2|9112|9109.2|9112.5|9109.7|9112|9109.2|1
1644209720000|2022-02-07 04:55:20|9111.8|9109|9111.8|9109|9111.8|9109|9111.8|9109|0
1644209740000|2022-02-07 04:55:40|9111.6|9108.8|9111.3|9108.5|9111.6|9108.8|9111.3|9108.5|2
1644209750000|2022-02-07 04:55:50|9111.1|9108.3|9110.3|9107.5|9111.1|9108.3|9109.8|9107|1
1644209760000|2022-02-07 04:56:00|9110.1|9107.3|9110.8|9108|9110.8|9108|9109.8|9107|3
1644209770000|2022-02-07 04:56:10|9110.5|9107.7|9109.8|9107|9110.5|9107.7|9109.8|9107|2
1644209780000|2022-02-07 04:56:20|9110.1|9107.3|9110.3|9107.5|9110.3|9107.5|9110.1|9107.3|5
1644209790000|2022-02-07 04:56:30|9110.1|9107.3|9109.8|9107|9110.1|9107.3|9109.8|9107|0
1644209800000|2022-02-07 04:56:40|9110|9107.2|9110.3|9107.5|9110.3|9107.5|9110|9107.2|9
1644209810000|2022-02-07 04:56:50|9109.8|9107|9110.3|9107.5|9110.3|9107.5|9109.8|9107|0
1644209820000|2022-02-07 04:57:00|9110.1|9107.3|9109.8|9107|9110.5|9107.7|9109.8|9107|4
1644209830000|2022-02-07 04:57:10|||||||||2
1644209840000|2022-02-07 04:57:20|9109.6|9106.8|9109.6|9106.8|9109.6|9106.8|9109.6|9106.8|2
1644209850000|2022-02-07 04:57:30|9109.1|9106.3|9108.8|9106|9109.1|9106.3|9108.8|9106|0
1644209860000|2022-02-07 04:57:40|9109.1|9106.3|9109.6|9106.8|9109.8|9107|9109.1|9106.3|3
1644209870000|2022-02-07 04:57:50|9108.8|9106|9109.8|9107|9109.8|9107|9108.8|9106|1
1644209880000|2022-02-07 04:58:00|9109.6|9106.8|9108.3|9105.5|9109.8|9107|9108.3|9105.5|24
1644209890000|2022-02-07 04:58:10|9108.5|9105.7|9108.8|9106|9108.8|9106|9108.5|9105.7|3
1644209910000|2022-02-07 04:58:30|||||||||1
1644209920000|2022-02-07 04:58:40|||||||||1
1644209930000|2022-02-07 04:58:50|9109|9106.2|9110.8|9108|9110.8|9108|9109|9106.2|7
1644209940000|2022-02-07 04:59:00|9111.1|9108.3|9111.8|9109|9111.8|9109|9111|9108.2|1
1644209950000|2022-02-07 04:59:10|9112|9109.2|9111.8|9109|9112|9109.2|9111.8|9109|2
1644209960000|2022-02-07 04:59:20|||||||||1
1644209980000|2022-02-07 04:59:40|||||||||3
1644209990000|2022-02-07 04:59:50|9111.6|9108.8|9111.3|9108.5|9111.6|9108.8|9110.8|9108|11
1644210000000|2022-02-07 05:00:00|9111.1|9108.3|9112.5|9109.7|9112.5|9109.7|9110.8|9108|23
1644210010000|2022-02-07 05:00:10|9113.8|9111|9112.3|9109.5|9113.8|9111|9111.8|9109|20
1644210020000|2022-02-07 05:00:20|9111.8|9109|9112.3|9109.5|9112.3|9109.5|9111.8|9109|0
1644210030000|2022-02-07 05:00:30|9112.8|9110|9112.3|9109.5|9112.8|9110|9112.3|9109.5|0
1644210040000|2022-02-07 05:00:40|9112.8|9110|9112.8|9110|9112.8|9110|9112.8|9110|1
1644210050000|2022-02-07 05:00:50|9112.3|9109.5|9112.3|9109.5|9112.8|9110|9112|9109.2|1
1644210060000|2022-02-07 05:01:00|9112.5|9109.7|9114.5|9111.7|9114.5|9111.7|9112.5|9109.7|34
1644210070000|2022-02-07 05:01:10|9114.3|9111.5|9113.8|9111|9114.5|9111.7|9113.8|9111|0
1644210080000|2022-02-07 05:01:20|9114|9111.2|9111.8|9109|9114|9111.2|9111.8|9109|10
1644210100000|2022-02-07 05:01:40|9111.6|9108.8|9110.8|9108|9111.6|9108.8|9110.8|9108|4
1644210120000|2022-02-07 05:02:00|||||||||1
1644210130000|2022-02-07 05:02:10|||||||||1
1644210140000|2022-02-07 05:02:20|9109.8|9107|9109.8|9107|9109.8|9107|9109.8|9107|11
1644210150000|2022-02-07 05:02:30|9108.3|9105.5|9108.3|9105.5|9108.8|9106|9108.1|9105.3|5
1644210160000|2022-02-07 05:02:40|9107.8|9105|9107.8|9105|9108.8|9106|9107.8|9105|2
1644210170000|2022-02-07 05:02:50|9108|9105.2|9106.8|9104|9108.3|9105.5|9106.8|9104|6
1644210180000|2022-02-07 05:03:00|9105.8|9103|9103.3|9100.5|9105.8|9103|9103.3|9100.5|20
1644210190000|2022-02-07 05:03:10|9103.1|9100.3|9102.8|9100|9104.8|9102|9102.8|9100|8
1644210200000|2022-02-07 05:03:20|9102.4|9099.6|9103.8|9101|9103.8|9101|9102.4|9099.6|11
1644210210000|2022-02-07 05:03:30|9104.3|9101.5|9101.8|9099|9104.3|9101.5|9101.8|9099|29
1644210220000|2022-02-07 05:03:40|9102.3|9099.5|9102.8|9100|9102.8|9100|9102.1|9099.3|7
1644210230000|2022-02-07 05:03:50|9102.3|9099.5|9102.8|9100|9102.8|9100|9102.3|9099.5|1
1644210240000|2022-02-07 05:04:00|9102.6|9099.8|9103.3|9100.5|9103.8|9101|9102.6|9099.8|7
1644210250000|2022-02-07 05:04:10|9103.4|9100.6|9103.8|9101|9103.8|9101|9103.3|9100.5|1
1644210260000|2022-02-07 05:04:20|9103.9|9101.1|9104.3|9101.5|9104.8|9102|9103.9|9101.1|2
1644210270000|2022-02-07 05:04:30|9103.1|9100.3|9104.3|9101.5|9104.4|9101.6|9103.1|9100.3|13
1644210280000|2022-02-07 05:04:40|9104.1|9101.3|9104.3|9101.5|9104.8|9102|9103.8|9101|4
1644210290000|2022-02-07 05:04:50|9103.8|9101|9103.3|9100.5|9103.8|9101|9103.3|9100.5|3
1644210300000|2022-02-07 05:05:00|9103.4|9100.6|9103.8|9101|9104.3|9101.5|9103.4|9100.6|2
1644210310000|2022-02-07 05:05:10|9104.3|9101.5|9104.3|9101.5|9104.3|9101.5|9104.3|9101.5|2
1644210320000|2022-02-07 05:05:20|9103.8|9101|9103.8|9101|9104.3|9101.5|9103.8|9101|3
1644210330000|2022-02-07 05:05:30|9102.8|9100|9101.8|9099|9102.8|9100|9101.8|9099|7
1644210340000|2022-02-07 05:05:40|9102.1|9099.3|9099.8|9097|9102.8|9100|9099.8|9097|40
1644210350000|2022-02-07 05:05:50|9100.3|9097.5|9100.8|9098|9100.8|9098|9099.8|9097|28
1644210360000|2022-02-07 05:06:00|9100.6|9097.8|9100.8|9098|9101.1|9098.3|9100.1|9097.3|23
1644210370000|2022-02-07 05:06:10|||||||||8
1644210380000|2022-02-07 05:06:20|9099.8|9097|9100.8|9098|9100.8|9098|9099.4|9096.6|45
1644210400000|2022-02-07 05:06:40|9101.1|9098.3|9101.8|9099|9101.8|9099|9101.1|9098.3|88
1644210410000|2022-02-07 05:06:50|9100.8|9098|9100.8|9098|9101.1|9098.3|9100.8|9098|2
1644210420000|2022-02-07 05:07:00|||||||||3
1644210430000|2022-02-07 05:07:10|||||||||1
1644210440000|2022-02-07 05:07:20|||||||||4
1644210450000|2022-02-07 05:07:30|9100.6|9097.8|9100.8|9098|9100.8|9098|9099.8|9097|31
1644210460000|2022-02-07 05:07:40|9100.3|9097.5|9100.8|9098|9100.8|9098|9099.8|9097|23
1644210470000|2022-02-07 05:07:50|9100.4|9097.6|9100.8|9098|9100.8|9098|9099.8|9097|10
1644210480000|2022-02-07 05:08:00|9101.8|9099|9101.8|9099|9102.8|9100|9101.8|9099|11
1644210490000|2022-02-07 05:08:10|9100.8|9098|9101.3|9098.5|9101.3|9098.5|9099.8|9097|5
1644210500000|2022-02-07 05:08:20|9101.1|9098.3|9101.2|9098.4|9101.2|9098.4|9100.7|9097.9|1
1644210510000|2022-02-07 05:08:30|9101.7|9098.9|9101.2|9098.4|9101.7|9098.9|9101.2|9098.4|3
1644210520000|2022-02-07 05:08:40|9101.4|9098.6|9101.2|9098.4|9101.7|9098.9|9101.2|9098.4|3
1644210530000|2022-02-07 05:08:50|9101.4|9098.6|9102.7|9099.9|9102.7|9099.9|9101.4|9098.6|3
1644210540000|2022-02-07 05:09:00|||||||||1
1644210550000|2022-02-07 05:09:10|9102.6|9099.8|9102.7|9099.9|9102.7|9099.9|9101.9|9099.1|3
1644210560000|2022-02-07 05:09:20|9102.4|9099.6|9100.7|9097.9|9103.2|9100.4|9100.7|9097.9|68
1644210570000|2022-02-07 05:09:30|||||||||1
1644210580000|2022-02-07 05:09:40|9100.9|9098.1|9100.7|9097.9|9101.7|9098.9|9100.7|9097.9|1
1644210590000|2022-02-07 05:09:50|9101.2|9098.4|9100.9|9098.1|9101.2|9098.4|9100.7|9097.9|2
1644210600000|2022-02-07 05:10:00|9101.2|9098.4|9101.9|9099.1|9102.7|9099.9|9101.2|9098.4|2
1644210610000|2022-02-07 05:10:10|9101.7|9098.9|9102.2|9099.4|9102.7|9099.9|9101.7|9098.9|9
1644210620000|2022-02-07 05:10:20|9101.7|9098.9|9102.2|9099.4|9102.2|9099.4|9101.7|9098.9|2
1644210630000|2022-02-07 05:10:30|9102.4|9099.6|9102.7|9099.9|9102.7|9099.9|9102.2|9099.4|1
1644210640000|2022-02-07 05:10:40|9102.6|9099.8|9102.2|9099.4|9102.6|9099.8|9101.7|9098.9|2
1644210650000|2022-02-07 05:10:50|9102.4|9099.6|9103.4|9100.6|9103.4|9100.6|9102.4|9099.6|7
1644210660000|2022-02-07 05:11:00|9103.6|9100.8|9104.7|9101.9|9105.2|9102.4|9103.6|9100.8|11
1644210670000|2022-02-07 05:11:10|||||||||1
1644210690000|2022-02-07 05:11:30|9104.2|9101.4|9103.2|9100.4|9104.6|9101.8|9103.2|9100.4|1
1644210700000|2022-02-07 05:11:40|||||||||2
1644210710000|2022-02-07 05:11:50|9102.7|9099.9|9103.7|9100.9|9103.7|9100.9|9102.7|9099.9|2
1644210720000|2022-02-07 05:12:00|9103.2|9100.4|9103.4|9100.6|9103.4|9100.6|9102.7|9099.9|0
1644210730000|2022-02-07 05:12:10|||||||||2
1644210740000|2022-02-07 05:12:20|9103.7|9100.9|9103.7|9100.9|9103.7|9100.9|9103.7|9100.9|0
1644210750000|2022-02-07 05:12:30|9103.9|9101.1|9103.7|9100.9|9104.2|9101.4|9103.7|9100.9|0
1644210760000|2022-02-07 05:12:40|||||||||1
1644210770000|2022-02-07 05:12:50|9103.9|9101.1|9103.9|9101.1|9103.9|9101.1|9103.9|9101.1|3
1644210780000|2022-02-07 05:13:00|9103.7|9100.9|9104.2|9101.4|9104.6|9101.8|9103.7|9100.9|1
1644210790000|2022-02-07 05:13:10|9103.7|9100.9|9103.7|9100.9|9104.2|9101.4|9103.7|9100.9|3
1644210820000|2022-02-07 05:13:40|9103.9|9101.1|9103.7|9100.9|9104.2|9101.4|9103.7|9100.9|4
1644210830000|2022-02-07 05:13:50|9104.2|9101.4|9104.2|9101.4|9104.2|9101.4|9104.2|9101.4|0
1644210840000|2022-02-07 05:14:00|9104|9101.2|9103.7|9100.9|9104.2|9101.4|9103.7|9100.9|3
1644210850000|2022-02-07 05:14:10|||||||||1
1644210860000|2022-02-07 05:14:20|9102.7|9099.9|9103.2|9100.4|9103.2|9100.4|9102.7|9099.9|7
1644210870000|2022-02-07 05:14:30|9103.7|9100.9|9104.7|9101.9|9104.7|9101.9|9103.7|9100.9|1
1644210880000|2022-02-07 05:14:40|9104.4|9101.6|9103.7|9100.9|9104.7|9101.9|9103.7|9100.9|2
1644210890000|2022-02-07 05:14:50|9103.9|9101.1|9104.7|9101.9|9104.7|9101.9|9103.9|9101.1|2
1644210900000|2022-02-07 05:15:00|9104.9|9102.1|9104.9|9102.1|9104.9|9102.1|9104.9|9102.1|0
1644210910000|2022-02-07 05:15:10|9104.7|9101.9|9104.7|9101.9|9104.7|9101.9|9104.7|9101.9|2
1644210920000|2022-02-07 05:15:20|9104.9|9102.1|9104.9|9102.1|9104.9|9102.1|9104.9|9102.1|1
1644210930000|2022-02-07 05:15:30|9104.7|9101.9|9104.7|9101.9|9105.2|9102.4|9104.7|9101.9|1
1644210950000|2022-02-07 05:15:50|||||||||1
1644210960000|2022-02-07 05:16:00|9104.9|9102.1|9105.7|9102.9|9105.7|9102.9|9104.9|9102.1|0
1644210980000|2022-02-07 05:16:20|9105.9|9103.1|9107.7|9104.9|9107.7|9104.9|9105.9|9103.1|12
1644210990000|2022-02-07 05:16:30|9107.5|9104.7|9107|9104.2|9107.5|9104.7|9106.7|9103.9|2
1644211000000|2022-02-07 05:16:40|||||||||3
1644211010000|2022-02-07 05:16:50|9106.7|9103.9|9106.7|9103.9|9106.7|9103.9|9106.7|9103.9|5
1644211020000|2022-02-07 05:17:00|||||||||1
1644211030000|2022-02-07 05:17:10|9106.5|9103.7|9106.2|9103.4|9106.5|9103.7|9106.2|9103.4|0
1644211040000|2022-02-07 05:17:20|9105.9|9103.1|9105.7|9102.9|9105.9|9103.1|9105.7|9102.9|0
1644211050000|2022-02-07 05:17:30|9106.4|9103.6|9106.7|9103.9|9106.7|9103.9|9106.4|9103.6|1
1644211060000|2022-02-07 05:17:40|9106.2|9103.4|9106.2|9103.4|9106.2|9103.4|9106.2|9103.4|3
1644211070000|2022-02-07 05:17:50|9106.5|9103.7|9106.2|9103.4|9106.7|9103.9|9106.2|9103.4|0
1644211080000|2022-02-07 05:18:00|9106.7|9103.9|9106.2|9103.4|9106.7|9103.9|9106.2|9103.4|0
1644211090000|2022-02-07 05:18:10|||||||||4
1644211100000|2022-02-07 05:18:20|9105.7|9102.9|9105.7|9102.9|9106.2|9103.4|9105.7|9102.9|0
1644211120000|2022-02-07 05:18:40|9105.9|9103.1|9106.2|9103.4|9106.2|9103.4|9105.9|9103.1|2
1644211130000|2022-02-07 05:18:50|9106.5|9103.7|9104.7|9101.9|9106.5|9103.7|9104.7|9101.9|8
1644211140000|2022-02-07 05:19:00|9104.2|9101.4|9103.7|9100.9|9104.7|9101.9|9103.7|9100.9|11
1644211150000|2022-02-07 05:19:10|9103.4|9100.6|9103.7|9100.9|9103.7|9100.9|9102.7|9099.9|7
1644211160000|2022-02-07 05:19:20|9103.4|9100.6|9103.7|9100.9|9103.7|9100.9|9102.7|9099.9|4
1644211170000|2022-02-07 05:19:30|9102.9|9100.1|9103.2|9100.4|9103.7|9100.9|9102.7|9099.9|3
1644211180000|2022-02-07 05:19:40|9102.7|9099.9|9102.7|9099.9|9103.2|9100.4|9102.7|9099.9|11
1644211200000|2022-02-07 05:20:00|9103.7|9100.9|9103.5|9100.7|9103.7|9100.9|9103.5|9100.7|6
1644211210000|2022-02-07 05:20:10|9103.2|9100.4|9102.7|9099.9|9103.5|9100.7|9102.7|9099.9|2
1644211220000|2022-02-07 05:20:20|9103.2|9100.4|9103.2|9100.4|9103.2|9100.4|9103.2|9100.4|2
1644211230000|2022-02-07 05:20:30|9103|9100.2|9102.5|9099.7|9103|9100.2|9102.5|9099.7|1
1644211250000|2022-02-07 05:20:50|9102|9099.2|9102.5|9099.7|9102.5|9099.7|9102|9099.2|1
1644211260000|2022-02-07 05:21:00|9102.7|9099.9|9103.2|9100.4|9103.7|9100.9|9102.7|9099.9|3
1644211270000|2022-02-07 05:21:10|9103|9100.2|9102.5|9099.7|9103|9100.2|9102|9099.2|3
1644211280000|2022-02-07 05:21:20|9102.3|9099.5|9101.7|9098.9|9102.5|9099.7|9101.7|9098.9|10
1644211290000|2022-02-07 05:21:30|9102.2|9099.4|9102.2|9099.4|9102.7|9099.9|9102.2|9099.4|3
1644211300000|2022-02-07 05:21:40|9102.5|9099.7|9102.7|9099.9|9102.7|9099.9|9102.2|9099.4|2
1644211310000|2022-02-07 05:21:50|9103.7|9100.9|9103.7|9100.9|9104.7|9101.9|9103.7|9100.9|10
1644211320000|2022-02-07 05:22:00|9103.4|9100.6|9103|9100.2|9103.7|9100.9|9102.7|9099.9|2
1644211330000|2022-02-07 05:22:10|9102.7|9099.9|9100.4|9097.6|9103.2|9100.4|9100.2|9097.4|8
1644211340000|2022-02-07 05:22:20|9100.7|9097.9|9100.2|9097.4|9100.7|9097.9|9100.2|9097.4|1
1644211350000|2022-02-07 05:22:30|9100.4|9097.6|9100.7|9097.9|9100.7|9097.9|9100.4|9097.6|0
1644211370000|2022-02-07 05:22:50|9101.7|9098.9|9101.7|9098.9|9101.7|9098.9|9101.7|9098.9|2
1644211380000|2022-02-07 05:23:00|9101.9|9099.1|9101.7|9098.9|9102.7|9099.9|9101.7|9098.9|3
1644211390000|2022-02-07 05:23:10|9102|9099.2|9101.7|9098.9|9102|9099.2|9101.7|9098.9|2
1644211400000|2022-02-07 05:23:20|9101.5|9098.7|9101.5|9098.7|9101.5|9098.7|9101|9098.2|2
1644211410000|2022-02-07 05:23:30|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|1
1644211420000|2022-02-07 05:23:40|||||||||4
1644211430000|2022-02-07 05:23:50|||||||||1
1644211440000|2022-02-07 05:24:00|9101.7|9098.9|9101.7|9098.9|9101.7|9098.9|9101.7|9098.9|3
1644211450000|2022-02-07 05:24:10|||||||||1
1644211480000|2022-02-07 05:24:40|||||||||1
1644211490000|2022-02-07 05:24:50|9101.5|9098.7|9101.2|9098.4|9101.5|9098.7|9101.2|9098.4|2
1644211500000|2022-02-07 05:25:00|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|0
1644211510000|2022-02-07 05:25:10|9100.5|9097.7|9100.7|9097.9|9100.7|9097.9|9100.5|9097.7|0
1644211520000|2022-02-07 05:25:20|9100.9|9098.1|9101.2|9098.4|9101.2|9098.4|9100.9|9098.1|4
1644211530000|2022-02-07 05:25:30|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|3
1644211540000|2022-02-07 05:25:40|9100.9|9098.1|9101.2|9098.4|9101.2|9098.4|9100.9|9098.1|7
1644211550000|2022-02-07 05:25:50|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|0
1644211560000|2022-02-07 05:26:00|9099.7|9096.9|9099.7|9096.9|9100.7|9097.9|9099.7|9096.9|9
1644211570000|2022-02-07 05:26:10|||||||||13
1644211580000|2022-02-07 05:26:20|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|2
1644211590000|2022-02-07 05:26:30|9100.5|9097.7|9099.7|9096.9|9100.5|9097.7|9099.7|9096.9|6
1644211610000|2022-02-07 05:26:50|9099.3|9096.5|9097.5|9094.7|9099.3|9096.5|9097.5|9094.7|15
1644211620000|2022-02-07 05:27:00|9097.7|9094.9|9097.7|9094.9|9097.7|9094.9|9097.3|9094.5|9
1644211630000|2022-02-07 05:27:10|9097|9094.2|9097.7|9094.9|9097.7|9094.9|9097|9094.2|9
1644211640000|2022-02-07 05:27:20|9097.5|9094.7|9097.7|9094.9|9097.7|9094.9|9097.5|9094.7|1
1644211650000|2022-02-07 05:27:30|9097.5|9094.7|9097.7|9094.9|9097.7|9094.9|9097|9094.2|11
1644211660000|2022-02-07 05:27:40|9097.5|9094.7|9097|9094.2|9097.7|9094.9|9097|9094.2|5
1644211670000|2022-02-07 05:27:50|9096.5|9093.7|9095.7|9092.9|9096.7|9093.9|9095.7|9092.9|16
1644211680000|2022-02-07 05:28:00|9095.5|9092.7|9093.7|9090.9|9095.5|9092.7|9093.7|9090.9|16
1644211690000|2022-02-07 05:28:10|9093.9|9091.1|9094|9091.2|9095|9092.2|9093.9|9091.1|19
1644211700000|2022-02-07 05:28:20|9094.2|9091.4|9095|9092.2|9095|9092.2|9094.2|9091.4|18
1644211710000|2022-02-07 05:28:30|9094.5|9091.7|9095.8|9093|9096|9093.2|9093.8|9091|14
1644211720000|2022-02-07 05:28:40|9095.6|9092.8|9095|9092.2|9097|9094.2|9095|9092.2|19
1644211730000|2022-02-07 05:28:50|9094.6|9091.8|9095.5|9092.7|9095.5|9092.7|9094.6|9091.8|9
1644211740000|2022-02-07 05:29:00|9095.7|9092.9|9095|9092.2|9095.7|9092.9|9095|9092.2|3
1644211750000|2022-02-07 05:29:10|9095.5|9092.7|9095.5|9092.7|9095.5|9092.7|9095|9092.2|3
1644211760000|2022-02-07 05:29:20|9095.3|9092.5|9094|9091.2|9095.3|9092.5|9094|9091.2|2
1644211770000|2022-02-07 05:29:30|9093.7|9090.9|9094|9091.2|9094|9091.2|9093.7|9090.9|1
1644211780000|2022-02-07 05:29:40|||||||||1
1644211790000|2022-02-07 05:29:50|9093.7|9090.9|9093|9090.2|9094|9091.2|9092|9089.2|12
1644211800000|2022-02-07 05:30:00|9093.3|9090.5|9097|9094.2|9097|9094.2|9093.3|9090.5|42
1644211810000|2022-02-07 05:30:10|9097.5|9094.7|9093.5|9090.7|9098.8|9096|9091|9088.2|48
1644211820000|2022-02-07 05:30:20|9093.7|9090.9|9093.7|9090.9|9094.7|9091.9|9092|9089.2|27
1644211830000|2022-02-07 05:30:30|9094.2|9091.4|9090.8|9088|9094.7|9091.9|9090.2|9087.4|27
1644211840000|2022-02-07 05:30:40|9090|9087.2|9095|9092.2|9095.5|9092.7|9089.5|9086.7|51
1644211850000|2022-02-07 05:30:50|9095.7|9092.9|9098.3|9095.5|9098.7|9095.9|9095.5|9092.7|15
1644211860000|2022-02-07 05:31:00|9097.5|9094.7|9099.7|9096.9|9101.7|9098.9|9097|9094.2|42
1644211870000|2022-02-07 05:31:10|9099.2|9096.4|9109.2|9106.4|9110.5|9107.7|9098.2|9095.4|117
1644211880000|2022-02-07 05:31:20|9109.5|9106.7|9111.5|9108.7|9111.7|9108.9|9108.7|9105.9|50
1644211890000|2022-02-07 05:31:30|9111.3|9108.5|9111.3|9108.5|9112.2|9109.4|9110.5|9107.7|41
1644211900000|2022-02-07 05:31:40|9111.1|9108.3|9111|9108.2|9111.1|9108.3|9110|9107.2|3
1644211910000|2022-02-07 05:31:50|9110.8|9108|9108|9105.2|9110.8|9108|9107.3|9104.5|14
1644211920000|2022-02-07 05:32:00|9108.2|9105.4|9106.8|9104|9109|9106.2|9106.8|9104|16
1644211930000|2022-02-07 05:32:10|9107|9104.2|9107|9104.2|9107.7|9104.9|9107|9104.2|4
1644211940000|2022-02-07 05:32:20|9106.7|9103.9|9106.7|9103.9|9106.7|9103.9|9105.3|9102.5|31
1644211950000|2022-02-07 05:32:30|9106.8|9104|9108|9105.2|9109|9106.2|9106.8|9104|18
1644211960000|2022-02-07 05:32:40|9107.8|9105|9107|9104.2|9107.8|9105|9106.8|9104|4
1644211970000|2022-02-07 05:32:50|9106.8|9104|9105.7|9102.9|9106.8|9104|9105.7|9102.9|3
1644211980000|2022-02-07 05:33:00|9105.5|9102.7|9105.2|9102.4|9105.7|9102.9|9105|9102.2|5
1644211990000|2022-02-07 05:33:10|9105.3|9102.5|9108|9105.2|9108.7|9105.9|9104.5|9101.7|20
1644212000000|2022-02-07 05:33:20|9108.2|9105.4|9110.2|9107.4|9110.2|9107.4|9108.2|9105.4|13
1644212010000|2022-02-07 05:33:30|9110.7|9107.9|9110|9107.2|9110.7|9107.9|9109.7|9106.9|5
1644212020000|2022-02-07 05:33:40|9109.7|9106.9|9109.7|9106.9|9110.2|9107.4|9109.7|9106.9|0
1644212030000|2022-02-07 05:33:50|9109.3|9106.5|9108.7|9105.9|9109.7|9106.9|9108.7|9105.9|5
1644212040000|2022-02-07 05:34:00|9109|9106.2|9110.2|9107.4|9110.7|9107.9|9108.7|9105.9|7
1644212050000|2022-02-07 05:34:10|9109.7|9106.9|9110.7|9107.9|9110.7|9107.9|9109.5|9106.7|11
1644212060000|2022-02-07 05:34:20|9110.5|9107.7|9110.2|9107.4|9110.5|9107.7|9110|9107.2|8
1644212070000|2022-02-07 05:34:30|9110.7|9107.9|9114.8|9112|9115.3|9112.5|9110.7|9107.9|57
1644212080000|2022-02-07 05:34:40|9114.7|9111.9|9114.7|9111.9|9115.3|9112.5|9114.7|9111.9|9
1644212090000|2022-02-07 05:34:50|9114.3|9111.5|9110.7|9107.9|9114.7|9111.9|9110.7|9107.9|43
1644212100000|2022-02-07 05:35:00|9109.7|9106.9|9111.3|9108.5|9111.7|9108.9|9109.7|9106.9|15
1644212110000|2022-02-07 05:35:10|9111.7|9108.9|9110.7|9107.9|9111.7|9108.9|9110.7|9107.9|2
1644212120000|2022-02-07 05:35:20|9111.2|9108.4|9110.8|9108|9111.2|9108.4|9110.6|9107.8|4
1644212130000|2022-02-07 05:35:30|9111.1|9108.3|9111.1|9108.3|9111.1|9108.3|9110.6|9107.8|3
1644212140000|2022-02-07 05:35:40|9110.6|9107.8|9110.6|9107.8|9111.6|9108.8|9108.6|9105.8|20
1644212150000|2022-02-07 05:35:50|9110.8|9108|9108.6|9105.8|9110.8|9108|9108|9105.2|10
1644212160000|2022-02-07 05:36:00|9109|9106.2|9110|9107.2|9110|9107.2|9108.6|9105.8|5
1644212170000|2022-02-07 05:36:10|9110.1|9107.3|9110.1|9107.3|9110.6|9107.8|9110|9107.2|2
1644212180000|2022-02-07 05:36:20|9110|9107.2|9110.1|9107.3|9110.6|9107.8|9110|9107.2|2
1644212190000|2022-02-07 05:36:30|9110.3|9107.5|9112.6|9109.8|9112.6|9109.8|9110.1|9107.3|10
1644212200000|2022-02-07 05:36:40|9113|9110.2|9111.1|9108.3|9113|9110.2|9111|9108.2|11
1644212210000|2022-02-07 05:36:50|9111.5|9108.7|9111.6|9108.8|9112.1|9109.3|9111.1|9108.3|2
1644212220000|2022-02-07 05:37:00|9112|9109.2|9111.6|9108.8|9112.1|9109.3|9111.6|9108.8|1
1644212230000|2022-02-07 05:37:10|9112|9109.2|9112.5|9109.7|9112.5|9109.7|9112|9109.2|2
1644212240000|2022-02-07 05:37:20|9113|9110.2|9113.3|9110.5|9113.3|9110.5|9112.6|9109.8|3
1644212250000|2022-02-07 05:37:30|9113.6|9110.8|9112.6|9109.8|9113.6|9110.8|9112.6|9109.8|18
1644212260000|2022-02-07 05:37:40|9112.3|9109.5|9112.6|9109.8|9112.6|9109.8|9111.6|9108.8|7
1644212270000|2022-02-07 05:37:50|9112.8|9110|9113|9110.2|9113.1|9110.3|9112.6|9109.8|5
1644212280000|2022-02-07 05:38:00|9113.1|9110.3|9113|9110.2|9113.6|9110.8|9112.6|9109.8|5
1644212290000|2022-02-07 05:38:10|9113.1|9110.3|9113.6|9110.8|9113.6|9110.8|9112.5|9109.7|2
1644212300000|2022-02-07 05:38:20|9113.5|9110.7|9113.6|9110.8|9113.6|9110.8|9113.5|9110.7|3
1644212310000|2022-02-07 05:38:30|9113.5|9110.7|9113.5|9110.7|9113.5|9110.7|9113.3|9110.5|3
1644212320000|2022-02-07 05:38:40|9113.6|9110.8|9113.6|9110.8|9113.6|9110.8|9113.6|9110.8|0
1644212330000|2022-02-07 05:38:50|9113|9110.2|9113.5|9110.7|9113.5|9110.7|9113|9110.2|10
1644212340000|2022-02-07 05:39:00|9113.6|9110.8|9118.6|9115.8|9118.6|9115.8|9113.6|9110.8|60
1644212350000|2022-02-07 05:39:10|9118.8|9116|9117.6|9114.8|9118.8|9116|9116.6|9113.8|32
1644212360000|2022-02-07 05:39:20|9117.8|9115|9115.6|9112.8|9117.8|9115|9115.6|9112.8|17
1644212370000|2022-02-07 05:39:30|9115.5|9112.7|9114.6|9111.8|9115.5|9112.7|9114|9111.2|18
1644212380000|2022-02-07 05:39:40|9114.5|9111.7|9114.5|9111.7|9114.5|9111.7|9114.5|9111.7|3
1644212390000|2022-02-07 05:39:50|9113.5|9110.7|9113.6|9110.8|9113.6|9110.8|9113|9110.2|1
1644212400000|2022-02-07 05:40:00|9113.5|9110.7|9114|9111.2|9114|9111.2|9111|9108.2|38
1644212410000|2022-02-07 05:40:10|9113.5|9110.7|9112.5|9109.7|9113.5|9110.7|9112|9109.2|13
1644212420000|2022-02-07 05:40:20|9112.3|9109.5|9113.3|9110.5|9113.6|9110.8|9112|9109.2|17
1644212430000|2022-02-07 05:40:30|9113.6|9110.8|9113.6|9110.8|9113.6|9110.8|9113|9110.2|1
1644212440000|2022-02-07 05:40:40|9113.5|9110.7|9113.6|9110.8|9113.6|9110.8|9113.3|9110.5|0
1644212450000|2022-02-07 05:40:50|9113|9110.2|9112|9109.2|9113|9110.2|9112|9109.2|8
1644212460000|2022-02-07 05:41:00|9111.9|9109.1|9112.1|9109.3|9112.1|9109.3|9109.9|9107.1|28
1644212470000|2022-02-07 05:41:10|9111.6|9108.8|9111.6|9108.8|9111.6|9108.8|9109.9|9107.1|24
1644212480000|2022-02-07 05:41:20|9112|9109.2|9110.6|9107.8|9112.4|9109.6|9110.6|9107.8|12
1644212490000|2022-02-07 05:41:30|9110.9|9108.1|9110.6|9107.8|9111.6|9108.8|9110.6|9107.8|0
1644212500000|2022-02-07 05:41:40|9110.9|9108.1|9112.4|9109.6|9112.6|9109.8|9110.9|9108.1|11
1644212510000|2022-02-07 05:41:50|9111.4|9108.6|9111.4|9108.6|9111.6|9108.8|9111.4|9108.6|1
1644212520000|2022-02-07 05:42:00|9111.3|9108.5|9112.4|9109.6|9112.6|9109.8|9110.3|9107.5|9
1644212530000|2022-02-07 05:42:10|9112.3|9109.5|9111.9|9109.1|9112.3|9109.5|9111.9|9109.1|2
1644212540000|2022-02-07 05:42:20|9111.3|9108.5|9110.9|9108.1|9111.3|9108.5|9110.6|9107.8|3
1644212550000|2022-02-07 05:42:30|9110.6|9107.8|9109.9|9107.1|9110.8|9108|9108.8|9106|13
1644212560000|2022-02-07 05:42:40|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|9109.3|9106.5|3
1644212570000|2022-02-07 05:42:50|9109.6|9106.8|9109.8|9107|9109.9|9107.1|9109.4|9106.6|2
1644212580000|2022-02-07 05:43:00|9109.4|9106.6|9106.6|9103.8|9109.9|9107.1|9106.6|9103.8|21
1644212590000|2022-02-07 05:43:10|9106.1|9103.3|9106.6|9103.8|9106.6|9103.8|9105.6|9102.8|7
1644212600000|2022-02-07 05:43:20|9104.9|9102.1|9102.6|9099.8|9105.3|9102.5|9102.6|9099.8|38
1644212610000|2022-02-07 05:43:30|9101.6|9098.8|9101.6|9098.8|9102.6|9099.8|9101.1|9098.3|27
1644212620000|2022-02-07 05:43:40|9101.1|9098.3|9102.8|9100|9103.1|9100.3|9101.1|9098.3|5
1644212630000|2022-02-07 05:43:50|9102.6|9099.8|9103.3|9100.5|9103.3|9100.5|9102.6|9099.8|2
1644212640000|2022-02-07 05:44:00|9103.5|9100.7|9103.6|9100.8|9105.6|9102.8|9102.4|9099.6|34
1644212650000|2022-02-07 05:44:10|9103.4|9100.6|9103.1|9100.3|9103.6|9100.8|9103.1|9100.3|1
1644212660000|2022-02-07 05:44:20|9103.4|9100.6|9103.4|9100.6|9103.4|9100.6|9103.4|9100.6|1
1644212670000|2022-02-07 05:44:30|9103.6|9100.8|9105.6|9102.8|9105.6|9102.8|9103.6|9100.8|14
1644212680000|2022-02-07 05:44:40|9105.8|9103|9108.1|9105.3|9108.1|9105.3|9105.6|9102.8|4
1644212690000|2022-02-07 05:44:50|9107.6|9104.8|9108.8|9106|9108.8|9106|9107.6|9104.8|6
1644212700000|2022-02-07 05:45:00|9109.1|9106.3|9106.6|9103.8|9109.3|9106.5|9106.4|9103.6|12
1644212710000|2022-02-07 05:45:10|9106.4|9103.6|9105.6|9102.8|9106.4|9103.6|9105.4|9102.6|5
1644212730000|2022-02-07 05:45:30|9105.3|9102.5|9104.9|9102.1|9105.3|9102.5|9104.9|9102.1|1
1644212740000|2022-02-07 05:45:40|9104.8|9102|9102.6|9099.8|9104.8|9102|9102.6|9099.8|16
1644212750000|2022-02-07 05:45:50|9103|9100.2|9104.1|9101.3|9104.1|9101.3|9103|9100.2|2
1644212760000|2022-02-07 05:46:00|9104.3|9101.5|9104.1|9101.3|9104.6|9101.8|9104.1|9101.3|2
1644212770000|2022-02-07 05:46:10|9103.6|9100.8|9103.6|9100.8|9103.6|9100.8|9103.6|9100.8|2
1644212780000|2022-02-07 05:46:20|9103.9|9101.1|9103.6|9100.8|9104.1|9101.3|9103.6|9100.8|16
1644212790000|2022-02-07 05:46:30|9103.1|9100.3|9103.1|9100.3|9103.1|9100.3|9102.6|9099.8|2
1644212800000|2022-02-07 05:46:40|9102.6|9099.8|9103.1|9100.3|9103.1|9100.3|9102.6|9099.8|8
1644212810000|2022-02-07 05:46:50|9102.6|9099.8|9104.6|9101.8|9104.6|9101.8|9102.6|9099.8|10
1644212820000|2022-02-07 05:47:00|9104.8|9102|9104.6|9101.8|9105.3|9102.5|9104.4|9101.6|6
1644212830000|2022-02-07 05:47:10|9104.8|9102|9104.8|9102|9105|9102.2|9104.6|9101.8|3
1644212840000|2022-02-07 05:47:20|9105.3|9102.5|9105.3|9102.5|9105.3|9102.5|9104.6|9101.8|4
1644212850000|2022-02-07 05:47:30|9105.6|9102.8|9106.1|9103.3|9106.6|9103.8|9105.6|9102.8|5
1644212860000|2022-02-07 05:47:40|9105.8|9103|9105.6|9102.8|9105.8|9103|9105.6|9102.8|0
1644212870000|2022-02-07 05:47:50|9105.4|9102.6|9105.1|9102.3|9105.4|9102.6|9104.6|9101.8|4
1644212880000|2022-02-07 05:48:00|9105.3|9102.5|9105.9|9103.1|9105.9|9103.1|9104.9|9102.1|4
1644212890000|2022-02-07 05:48:10|9106.1|9103.3|9106.1|9103.3|9106.3|9103.5|9105.9|9103.1|4
1644212900000|2022-02-07 05:48:20|9106.4|9103.6|9107.1|9104.3|9107.6|9104.8|9106.4|9103.6|7
1644212910000|2022-02-07 05:48:30|9107.3|9104.5|9107.8|9105|9108|9105.2|9107.3|9104.5|2
1644212920000|2022-02-07 05:48:40|9108|9105.2|9109.1|9106.3|9109.1|9106.3|9108|9105.2|2
1644212930000|2022-02-07 05:48:50|9109.3|9106.5|9108.6|9105.8|9109.3|9106.5|9108.6|9105.8|7
1644212940000|2022-02-07 05:49:00|9108.8|9106|9110.6|9107.8|9110.6|9107.8|9108.6|9105.8|9
1644212950000|2022-02-07 05:49:10|9111|9108.2|9111.6|9108.8|9112.6|9109.8|9111|9108.2|32
1644212970000|2022-02-07 05:49:30|9111.3|9108.5|9110.6|9107.8|9111.3|9108.5|9110.6|9107.8|11
1644212980000|2022-02-07 05:49:40|9110.8|9108|9111.9|9109.1|9112.6|9109.8|9110.8|9108|13
1644212990000|2022-02-07 05:49:50|9112.1|9109.3|9113.3|9110.5|9113.3|9110.5|9112.1|9109.3|2
1644213000000|2022-02-07 05:50:00|9112.9|9110.1|9112.8|9110|9113.3|9110.5|9112.6|9109.8|16
1644213010000|2022-02-07 05:50:10|9112.6|9109.8|9111.6|9108.8|9112.6|9109.8|9111.6|9108.8|2
1644213020000|2022-02-07 05:50:20|9111.2|9108.4|9110.9|9108.1|9111.6|9108.8|9110.6|9107.8|3
1644213040000|2022-02-07 05:50:40|9110.7|9107.9|9110.1|9107.3|9110.7|9107.9|9108.9|9106.1|31
1644213050000|2022-02-07 05:50:50|9109.9|9107.1|9110.1|9107.3|9110.1|9107.3|9109.9|9107.1|1
1644213060000|2022-02-07 05:51:00|9109.9|9107.1|9111.8|9109|9112.3|9109.5|9109.9|9107.1|5
1644213070000|2022-02-07 05:51:10|9112.3|9109.5|9112.6|9109.8|9113.1|9110.3|9111.8|9109|1
1644213080000|2022-02-07 05:51:20|9112.4|9109.6|9110.6|9107.8|9112.4|9109.6|9110.6|9107.8|11
1644213090000|2022-02-07 05:51:30|9110.4|9107.6|9110.6|9107.8|9110.6|9107.8|9110.1|9107.3|0
1644213100000|2022-02-07 05:51:40|9111.1|9108.3|9111.1|9108.3|9111.6|9108.8|9110.6|9107.8|5
1644213110000|2022-02-07 05:51:50|9110.6|9107.8|9111.1|9108.3|9111.1|9108.3|9110.6|9107.8|0
1644213120000|2022-02-07 05:52:00|9110.6|9107.8|9109.9|9107.1|9111.4|9108.6|9108.9|9106.1|18
1644213130000|2022-02-07 05:52:10|9109.7|9106.9|9109.6|9106.8|9109.7|9106.9|9109.2|9106.4|23
1644213140000|2022-02-07 05:52:20|9109.8|9107|9110.6|9107.8|9110.6|9107.8|9109.8|9107|3
1644213150000|2022-02-07 05:52:30|9110.8|9108|9109.6|9106.8|9111.6|9108.8|9109.6|9106.8|6
1644213160000|2022-02-07 05:52:40|9109.8|9107|9110.1|9107.3|9110.1|9107.3|9109.8|9107|1
1644213170000|2022-02-07 05:52:50|9110.6|9107.8|9110.6|9107.8|9110.6|9107.8|9110.1|9107.3|1
1644213180000|2022-02-07 05:53:00|9110.1|9107.3|9110.1|9107.3|9110.3|9107.5|9110.1|9107.3|2
1644213190000|2022-02-07 05:53:10|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|9109.2|9106.4|3
1644213200000|2022-02-07 05:53:20|9109.7|9106.9|9109.4|9106.6|9109.7|9106.9|9109.2|9106.4|3
1644213210000|2022-02-07 05:53:30|9109.6|9106.8|9107.9|9105.1|9109.6|9106.8|9107.9|9105.1|5
1644213220000|2022-02-07 05:53:40|9107.7|9104.9|9109.9|9107.1|9109.9|9107.1|9107.4|9104.6|14
1644213230000|2022-02-07 05:53:50|9110.1|9107.3|9110.1|9107.3|9110.6|9107.8|9109.9|9107.1|2
1644213240000|2022-02-07 05:54:00|9109.9|9107.1|9110.4|9107.6|9110.9|9108.1|9109.9|9107.1|8
1644213250000|2022-02-07 05:54:10|9110.6|9107.8|9110.7|9107.9|9110.9|9108.1|9110.4|9107.6|1
1644213260000|2022-02-07 05:54:20|9110.4|9107.6|9110.4|9107.6|9110.4|9107.6|9110.4|9107.6|0
1644213270000|2022-02-07 05:54:30|9110.2|9107.4|9109.6|9106.8|9110.2|9107.4|9109.6|9106.8|1
1644213280000|2022-02-07 05:54:40|9109.4|9106.6|9109.1|9106.3|9109.9|9107.1|9108.9|9106.1|2
1644213290000|2022-02-07 05:54:50|9109.6|9106.8|9109.6|9106.8|9109.6|9106.8|9108.4|9105.6|1
1644213300000|2022-02-07 05:55:00|9109.4|9106.6|9110.1|9107.3|9110.1|9107.3|9108.9|9106.1|6
1644213310000|2022-02-07 05:55:10|9110.3|9107.5|9109.9|9107.1|9110.3|9107.5|9109.9|9107.1|1
1644213320000|2022-02-07 05:55:20|9108.9|9106.1|9109.1|9106.3|9109.3|9106.5|9108.9|9106.1|4
1644213330000|2022-02-07 05:55:30|9108.9|9106.1|9108.4|9105.6|9108.9|9106.1|9108.4|9105.6|2
1644213340000|2022-02-07 05:55:40|9107.9|9105.1|9108.6|9105.8|9108.6|9105.8|9107.7|9104.9|16
1644213350000|2022-02-07 05:55:50|9108.1|9105.3|9108.1|9105.3|9108.6|9105.8|9107.9|9105.1|3
1644213360000|2022-02-07 05:56:00|9108.4|9105.6|9108.1|9105.3|9108.6|9105.8|9107.9|9105.1|3
1644213370000|2022-02-07 05:56:10|9107.9|9105.1|9108.1|9105.3|9108.1|9105.3|9107.9|9105.1|1
1644213380000|2022-02-07 05:56:20|9107.8|9105|9108.6|9105.8|9108.6|9105.8|9107.8|9105|1
1644213390000|2022-02-07 05:56:30|9108.1|9105.3|9107.6|9104.8|9108.1|9105.3|9107.6|9104.8|2
1644213400000|2022-02-07 05:56:40|9107.1|9104.3|9107.4|9104.6|9107.6|9104.8|9106.8|9104|4
1644213410000|2022-02-07 05:56:50|9107.1|9104.3|9106.6|9103.8|9107.1|9104.3|9106.6|9103.8|0
1644213420000|2022-02-07 05:57:00|9106.4|9103.6|9102.6|9099.8|9106.4|9103.6|9101.4|9098.6|58
1644213430000|2022-02-07 05:57:10|9102.7|9099.9|9103.1|9100.3|9103.2|9100.4|9102.7|9099.9|3
1644213440000|2022-02-07 05:57:20|9102.9|9100.1|9102.6|9099.8|9102.9|9100.1|9101.6|9098.8|6
1644213450000|2022-02-07 05:57:30|9101.7|9098.9|9102.6|9099.8|9102.6|9099.8|9101.6|9098.8|11
1644213460000|2022-02-07 05:57:40|9102.4|9099.6|9101.1|9098.3|9102.4|9099.6|9101.1|9098.3|8
1644213470000|2022-02-07 05:57:50|9100.6|9097.8|9097.1|9094.3|9100.6|9097.8|9095.6|9092.8|19
1644213480000|2022-02-07 05:58:00|9096.9|9094.1|9097.6|9094.8|9097.7|9094.9|9096.9|9094.1|8
1644213490000|2022-02-07 05:58:10|9098.1|9095.3|9098.6|9095.8|9098.6|9095.8|9097.6|9094.8|9
1644213500000|2022-02-07 05:58:20|9098.1|9095.3|9098.7|9095.9|9098.7|9095.9|9097.6|9094.8|9
1644213510000|2022-02-07 05:58:30|9098.9|9096.1|9100.7|9097.9|9100.9|9098.1|9098.9|9096.1|6
1644213520000|2022-02-07 05:58:40|9100.9|9098.1|9101.1|9098.3|9102.6|9099.8|9100.9|9098.1|19
1644213530000|2022-02-07 05:58:50|9100.6|9097.8|9099.6|9096.8|9100.6|9097.8|9099.6|9096.8|2
1644213540000|2022-02-07 05:59:00|9100.1|9097.3|9100.1|9097.3|9100.1|9097.3|9099.6|9096.8|3
1644213550000|2022-02-07 05:59:10|9100.6|9097.8|9098.1|9095.3|9100.6|9097.8|9098.1|9095.3|3
1644213560000|2022-02-07 05:59:20|9097.9|9095.1|9097.6|9094.8|9097.9|9095.1|9097.2|9094.4|10
1644213570000|2022-02-07 05:59:30|9097.4|9094.6|9097.4|9094.6|9097.4|9094.6|9097.4|9094.6|0
1644213580000|2022-02-07 05:59:40|9097.6|9094.8|9097.6|9094.8|9097.6|9094.8|9097.6|9094.8|0
1644213590000|2022-02-07 05:59:50|9097.4|9094.6|9097.4|9094.6|9097.6|9094.8|9097.2|9094.4|11
1644213600000|2022-02-07 06:00:00|9097.2|9094.4|9100.1|9097.3|9100.6|9097.8|9095.1|9092.3|40
1644213610000|2022-02-07 06:00:10|9100.4|9097.6|9099.2|9096.4|9100.7|9097.9|9099.2|9096.4|20
1644213620000|2022-02-07 06:00:20|9099.6|9096.8|9100.2|9097.4|9100.2|9097.4|9099.6|9096.8|5
1644213630000|2022-02-07 06:00:30|9100.4|9097.6|9098.7|9095.9|9100.4|9097.6|9098.7|9095.9|8
1644213640000|2022-02-07 06:00:40|||||||||2
1644213650000|2022-02-07 06:00:50|9099.2|9096.4|9098.7|9095.9|9099.2|9096.4|9098.2|9095.4|5
1644213660000|2022-02-07 06:01:00|9099.2|9096.4|9098.7|9095.9|9099.2|9096.4|9098.7|9095.9|3
1644213670000|2022-02-07 06:01:10|9098.9|9096.1|9097.7|9094.9|9098.9|9096.1|9097.7|9094.9|2
1644213690000|2022-02-07 06:01:30|||||||||1
1644213700000|2022-02-07 06:01:40|9098|9095.2|9095.7|9092.9|9098.2|9095.4|9095.7|9092.9|13
1644213710000|2022-02-07 06:01:50|9096.2|9093.4|9096.2|9093.4|9096.4|9093.6|9095.5|9092.7|1
1644213720000|2022-02-07 06:02:00|9095.7|9092.9|9098.2|9095.4|9098.2|9095.4|9095.7|9092.9|12
1644213730000|2022-02-07 06:02:10|9097.7|9094.9|9097.7|9094.9|9098.2|9095.4|9097.7|9094.9|1
1644213740000|2022-02-07 06:02:20|9097.2|9094.4|9097.9|9095.1|9097.9|9095.1|9097.2|9094.4|1
1644213750000|2022-02-07 06:02:30|9098.2|9095.4|9097.7|9094.9|9098.2|9095.4|9097.2|9094.4|4
1644213760000|2022-02-07 06:02:40|9098.2|9095.4|9098.2|9095.4|9098.2|9095.4|9098.2|9095.4|0
1644213770000|2022-02-07 06:02:50|9098.7|9095.9|9099.7|9096.9|9100.2|9097.4|9098.7|9095.9|5
1644213780000|2022-02-07 06:03:00|9099.9|9097.1|9098.2|9095.4|9100.2|9097.4|9098.2|9095.4|11
1644213790000|2022-02-07 06:03:10|9097.2|9094.4|9096.9|9094.1|9097.4|9094.6|9096.2|9093.4|9
1644213800000|2022-02-07 06:03:20|9097|9094.2|9097.9|9095.1|9098.2|9095.4|9096.9|9094.1|3
1644213810000|2022-02-07 06:03:30|9097.7|9094.9|9096.2|9093.4|9097.7|9094.9|9096.2|9093.4|1
1644213820000|2022-02-07 06:03:40|9095.9|9093.1|9095.9|9093.1|9095.9|9093.1|9095.2|9092.4|4
1644213830000|2022-02-07 06:03:50|9096.2|9093.4|9097.7|9094.9|9097.9|9095.1|9096.2|9093.4|4
1644213840000|2022-02-07 06:04:00|9098.2|9095.4|9096.9|9094.1|9098.2|9095.4|9096.7|9093.9|1
1644213850000|2022-02-07 06:04:10|9096.2|9093.4|9094.5|9091.7|9096.2|9093.4|9094.2|9091.4|14
1644213860000|2022-02-07 06:04:20|9094.7|9091.9|9094.7|9091.9|9094.9|9092.1|9094.5|9091.7|8
1644213870000|2022-02-07 06:04:30|9094.9|9092.1|9094.2|9091.4|9094.9|9092.1|9094.2|9091.4|17
1644213880000|2022-02-07 06:04:40|9094.4|9091.6|9094.9|9092.1|9096.4|9093.6|9094.4|9091.6|15
1644213890000|2022-02-07 06:04:50|9095.9|9093.1|9096.7|9093.9|9096.7|9093.9|9095.9|9093.1|6
1644213900000|2022-02-07 06:05:00|9096.2|9093.4|9095.9|9093.1|9096.2|9093.4|9095.2|9092.4|11
1644213910000|2022-02-07 06:05:10|9096|9093.2|9097.9|9095.1|9098.2|9095.4|9096|9093.2|6
1644213920000|2022-02-07 06:05:20|9098|9095.2|9096.2|9093.4|9098.7|9095.9|9096.2|9093.4|7
1644213930000|2022-02-07 06:05:30|9096.4|9093.6|9096.7|9093.9|9096.9|9094.1|9096.2|9093.4|3
1644213940000|2022-02-07 06:05:40|9096.9|9094.1|9098.9|9096.1|9098.9|9096.1|9096.9|9094.1|4
1644213950000|2022-02-07 06:05:50|9098.7|9095.9|9097.7|9094.9|9098.9|9096.1|9097.7|9094.9|1
1644213960000|2022-02-07 06:06:00|9097.4|9094.6|9094.9|9092.1|9097.7|9094.9|9094.2|9091.4|11
1644213970000|2022-02-07 06:06:10|9095.2|9092.4|9096.7|9093.9|9096.9|9094.1|9095.2|9092.4|4
1644213980000|2022-02-07 06:06:20|9096.5|9093.7|9095.2|9092.4|9096.5|9093.7|9095.2|9092.4|2
1644213990000|2022-02-07 06:06:30|9095.7|9092.9|9095.2|9092.4|9095.7|9092.9|9095.2|9092.4|0
1644214000000|2022-02-07 06:06:40|9094.9|9092.1|9094.7|9091.9|9094.9|9092.1|9094.2|9091.4|7
1644214010000|2022-02-07 06:06:50|9094.5|9091.7|9092.7|9089.9|9094.5|9091.7|9092.4|9089.6|10
1644214020000|2022-02-07 06:07:00|9092.9|9090.1|9087.5|9084.7|9092.9|9090.1|9086.2|9083.4|67
1644214030000|2022-02-07 06:07:10|9087.9|9085.1|9087.7|9084.9|9088.9|9086.1|9087.2|9084.4|18
1644214040000|2022-02-07 06:07:20|9087.9|9085.1|9089.2|9086.4|9090.2|9087.4|9087.2|9084.4|39
1644214050000|2022-02-07 06:07:30|9089.5|9086.7|9088.7|9085.9|9089.5|9086.7|9088.2|9085.4|15
1644214060000|2022-02-07 06:07:40|9089.2|9086.4|9091.2|9088.4|9091.2|9088.4|9088.7|9085.9|13
1644214070000|2022-02-07 06:07:50|9091|9088.2|9090.7|9087.9|9091.2|9088.4|9090.7|9087.9|11
1644214080000|2022-02-07 06:08:00|9090.9|9088.1|9091.2|9088.4|9091.4|9088.6|9090.7|9087.9|8
1644214090000|2022-02-07 06:08:10|9091|9088.2|9090.7|9087.9|9091.2|9088.4|9090.2|9087.4|9
1644214100000|2022-02-07 06:08:20|9091.2|9088.4|9091.2|9088.4|9091.8|9089|9091.2|9088.4|7
1644214110000|2022-02-07 06:08:30|9091.5|9088.7|9091.2|9088.4|9091.8|9089|9091.2|9088.4|13
1644214120000|2022-02-07 06:08:40|9091.3|9088.5|9091.3|9088.5|9091.3|9088.5|9091.2|9088.4|5
1644214130000|2022-02-07 06:08:50|9091.5|9088.7|9092.3|9089.5|9093.2|9090.4|9091.5|9088.7|11
1644214140000|2022-02-07 06:09:00|9092.5|9089.7|9092.3|9089.5|9093.2|9090.4|9092.2|9089.4|7
1644214150000|2022-02-07 06:09:10|9092.2|9089.4|9092.3|9089.5|9092.3|9089.5|9092.2|9089.4|2
1644214160000|2022-02-07 06:09:20|9092.7|9089.9|9092.8|9090|9093.2|9090.4|9092.5|9089.7|3
1644214170000|2022-02-07 06:09:30|9093.2|9090.4|9093.2|9090.4|9093.2|9090.4|9092.5|9089.7|1
1644214180000|2022-02-07 06:09:40|9092.8|9090|9092.8|9090|9092.8|9090|9092.8|9090|1
1644214190000|2022-02-07 06:09:50|9092.7|9089.9|9093.2|9090.4|9093.2|9090.4|9091.2|9088.4|20
1644214200000|2022-02-07 06:10:00|9092.8|9090|9092.3|9089.5|9093.3|9090.5|9092.2|9089.4|11
1644214210000|2022-02-07 06:10:10|9092.5|9089.7|9091.3|9088.5|9093.3|9090.5|9091.3|9088.5|15
1644214220000|2022-02-07 06:10:20|9091.7|9088.9|9092.2|9089.4|9092.2|9089.4|9091.2|9088.4|6
1644214230000|2022-02-07 06:10:30|9092.3|9089.5|9090.7|9087.9|9092.3|9089.5|9090.2|9087.4|23
1644214240000|2022-02-07 06:10:40|9090.2|9087.4|9092.2|9089.4|9092.2|9089.4|9090.2|9087.4|2
1644214250000|2022-02-07 06:10:50|9092.8|9090|9093.2|9090.4|9093.2|9090.4|9092.8|9090|8
1644214260000|2022-02-07 06:11:00|9092.2|9089.4|9090.8|9088|9092.2|9089.4|9090.2|9087.4|18
1644214270000|2022-02-07 06:11:10|9090.3|9087.5|9091.2|9088.4|9091.2|9088.4|9090.2|9087.4|4
1644214280000|2022-02-07 06:11:20|9091.7|9088.9|9091.3|9088.5|9092.3|9089.5|9091.3|9088.5|5
1644214290000|2022-02-07 06:11:30|9091.2|9088.4|9091.2|9088.4|9091.2|9088.4|9091.2|9088.4|7
1644214300000|2022-02-07 06:11:40|9090.8|9088|9090.3|9087.5|9090.8|9088|9089.8|9087|5
1644214310000|2022-02-07 06:11:50|9090.8|9088|9090.3|9087.5|9090.8|9088|9090.3|9087.5|0
1644214320000|2022-02-07 06:12:00|9090.5|9087.7|9091.2|9088.4|9091.3|9088.5|9090.5|9087.7|0
1644214330000|2022-02-07 06:12:10|9090.2|9087.4|9090.7|9087.9|9091.2|9088.4|9090.2|9087.4|4
1644214340000|2022-02-07 06:12:20|9091|9088.2|9091.3|9088.5|9091.3|9088.5|9090.8|9088|6
1644214350000|2022-02-07 06:12:30|9091.7|9088.9|9092.2|9089.4|9092.2|9089.4|9091.7|9088.9|9
1644214360000|2022-02-07 06:12:40|9092|9089.2|9091.2|9088.4|9092|9089.2|9091.2|9088.4|1
1644214370000|2022-02-07 06:12:50|9091.3|9088.5|9090.8|9088|9091.7|9088.9|9090.8|9088|0
1644214380000|2022-02-07 06:13:00|9091.2|9088.4|9091.2|9088.4|9091.2|9088.4|9090.3|9087.5|16
1644214390000|2022-02-07 06:13:10|9091.5|9088.7|9091.2|9088.4|9092.2|9089.4|9091.2|9088.4|6
1644214400000|2022-02-07 06:13:20|9091.3|9088.5|9090.3|9087.5|9091.7|9088.9|9090.3|9087.5|2
1644214410000|2022-02-07 06:13:30|9090.2|9087.4|9090.7|9087.9|9090.7|9087.9|9090.2|9087.4|0
1644214420000|2022-02-07 06:13:40|9090.3|9087.5|9091.2|9088.4|9091.2|9088.4|9090.2|9087.4|1
1644214430000|2022-02-07 06:13:50|9091.1|9088.3|9091.6|9088.8|9091.6|9088.8|9089.1|9086.3|9
1644214440000|2022-02-07 06:14:00|9091.8|9089|9092.3|9089.5|9093.1|9090.3|9091.1|9088.3|18
1644214450000|2022-02-07 06:14:10|9093.1|9090.3|9092.8|9090|9093.8|9091|9092.8|9090|1
1644214460000|2022-02-07 06:14:20|9092.6|9089.8|9094.1|9091.3|9094.6|9091.8|9092.3|9089.5|14
1644214470000|2022-02-07 06:14:30|9094.3|9091.5|9094.1|9091.3|9094.8|9092|9094.1|9091.3|2
1644214480000|2022-02-07 06:14:40|9094.3|9091.5|9092.3|9089.5|9094.3|9091.5|9092.1|9089.3|5
1644214490000|2022-02-07 06:14:50|9092.5|9089.7|9094.1|9091.3|9094.1|9091.3|9092.5|9089.7|1
1644214500000|2022-02-07 06:15:00|9092.8|9090|9093.3|9090.5|9093.3|9090.5|9092.1|9089.3|6
1644214510000|2022-02-07 06:15:10|9093.5|9090.7|9093.6|9090.8|9094.1|9091.3|9093.3|9090.5|1
1644214520000|2022-02-07 06:15:20|9094.1|9091.3|9094.1|9091.3|9095.1|9092.3|9093.1|9090.3|13
1644214530000|2022-02-07 06:15:30|9094.3|9091.5|9094.1|9091.3|9094.3|9091.5|9094.1|9091.3|1
1644214540000|2022-02-07 06:15:40|9094|9091.2|9094.1|9091.3|9094.1|9091.3|9093.1|9090.3|4
1644214550000|2022-02-07 06:15:50|9093.6|9090.8|9093.8|9091|9094.1|9091.3|9093.1|9090.3|6
1644214560000|2022-02-07 06:16:00|9094.2|9091.4|9094.1|9091.3|9095.1|9092.3|9093.1|9090.3|16
1644214570000|2022-02-07 06:16:10|9094|9091.2|9093.6|9090.8|9094.1|9091.3|9093.1|9090.3|1
1644214580000|2022-02-07 06:16:20|9093.8|9091|9093.1|9090.3|9094.3|9091.5|9093.1|9090.3|7
1644214590000|2022-02-07 06:16:30|9093.6|9090.8|9095.1|9092.3|9095.1|9092.3|9093.6|9090.8|2
1644214600000|2022-02-07 06:16:40|9095.3|9092.5|9096.1|9093.3|9096.5|9093.7|9095.3|9092.5|14
1644214610000|2022-02-07 06:16:50|9096|9093.2|9096.1|9093.3|9096.3|9093.5|9095.6|9092.8|16
1644214620000|2022-02-07 06:17:00|9096.3|9093.5|9098.8|9096|9099.8|9097|9096.1|9093.3|45
1644214630000|2022-02-07 06:17:10|9098.1|9095.3|9097.3|9094.5|9098.5|9095.7|9097.1|9094.3|17
1644214640000|2022-02-07 06:17:20|9097|9094.2|9096.8|9094|9097.1|9094.3|9095.6|9092.8|14
1644214650000|2022-02-07 06:17:30|9097.8|9095|9097.6|9094.8|9098.5|9095.7|9097.3|9094.5|6
1644214660000|2022-02-07 06:17:40|9097.8|9095|9097.3|9094.5|9097.8|9095|9097.3|9094.5|5
1644214670000|2022-02-07 06:17:50|9097.1|9094.3|9099.1|9096.3|9099.8|9097|9096.3|9093.5|9
1644214680000|2022-02-07 06:18:00|9099|9096.2|9099|9096.2|9100.8|9098|9098.1|9095.3|15
1644214690000|2022-02-07 06:18:10|9099.6|9096.8|9099.6|9096.8|9100.6|9097.8|9099.3|9096.5|18
1644214700000|2022-02-07 06:18:20|9099.3|9096.5|9098.8|9096|9099.3|9096.5|9098.8|9096|2
1644214710000|2022-02-07 06:18:30|9098.5|9095.7|9095.8|9093|9098.5|9095.7|9095.8|9093|18
1644214720000|2022-02-07 06:18:40|||||||||2
1644214730000|2022-02-07 06:18:50|9096|9093.2|9096.5|9093.7|9096.5|9093.7|9096|9093.2|4
1644214740000|2022-02-07 06:19:00|9097|9094.2|9097|9094.2|9097|9094.2|9097|9094.2|9
1644214760000|2022-02-07 06:19:20|9096.8|9094|9096.8|9094|9096.8|9094|9096.8|9094|0
1644214770000|2022-02-07 06:19:30|9096.5|9093.7|9096.3|9093.5|9096.5|9093.7|9094.8|9092|16
1644214780000|2022-02-07 06:19:40|9096.5|9093.7|9096|9093.2|9096.5|9093.7|9095.8|9093|1
1644214790000|2022-02-07 06:19:50|9096.3|9093.5|9095.8|9093|9096.3|9093.5|9095.8|9093|3
1644214800000|2022-02-07 06:20:00|9095.5|9092.7|9095|9092.2|9095.8|9093|9095|9092.2|2
1644214810000|2022-02-07 06:20:10|9095.3|9092.5|9095.5|9092.7|9095.5|9092.7|9095|9092.2|5
1644214820000|2022-02-07 06:20:20|9095.7|9092.9|9096.5|9093.7|9097|9094.2|9095.7|9092.9|4
1644214830000|2022-02-07 06:20:30|9096|9093.2|9096.5|9093.7|9096.5|9093.7|9096|9093.2|3
1644214840000|2022-02-07 06:20:40|9096|9093.2|9096.5|9093.7|9096.5|9093.7|9095.5|9092.7|2
1644214850000|2022-02-07 06:20:50|||||||||3
1644214860000|2022-02-07 06:21:00|9095.5|9092.7|9095|9092.2|9095.5|9092.7|9095|9092.2|6
1644214870000|2022-02-07 06:21:10|9095.2|9092.4|9095|9092.2|9095.5|9092.7|9095|9092.2|0
1644214880000|2022-02-07 06:21:20|9095.5|9092.7|9097.5|9094.7|9097.5|9094.7|9095.5|9092.7|7
1644214890000|2022-02-07 06:21:30|9097.3|9094.5|9098.5|9095.7|9099.2|9096.4|9097|9094.2|13
1644214900000|2022-02-07 06:21:40|9098.7|9095.9|9098.7|9095.9|9098.7|9095.9|9098.5|9095.7|1
1644214910000|2022-02-07 06:21:50|9099.2|9096.4|9099.5|9096.7|9099.5|9096.7|9099.2|9096.4|2
1644214920000|2022-02-07 06:22:00|9099|9096.2|9101.5|9098.7|9101.5|9098.7|9099|9096.2|12
1644214930000|2022-02-07 06:22:10|9101.3|9098.5|9101|9098.2|9101.5|9098.7|9099.5|9096.7|6
1644214940000|2022-02-07 06:22:20|9101.5|9098.7|9104.3|9101.5|9107|9104.2|9100.5|9097.7|68
1644214950000|2022-02-07 06:22:30|9104.8|9102|9104.3|9101.5|9104.8|9102|9103.8|9101|11
1644214960000|2022-02-07 06:22:40|9104.8|9102|9104|9101.2|9104.8|9102|9103.8|9101|12
1644214970000|2022-02-07 06:22:50|9104.3|9101.5|9101.8|9099|9104.3|9101.5|9101.8|9099|16
1644214980000|2022-02-07 06:23:00|9102.3|9099.5|9100.8|9098|9102.8|9100|9100.8|9098|20
1644214990000|2022-02-07 06:23:10|9100.3|9097.5|9100.7|9097.9|9100.8|9098|9099.8|9097|35
1644215000000|2022-02-07 06:23:20|9100.3|9097.5|9101.8|9099|9101.8|9099|9100.3|9097.5|16
1644215010000|2022-02-07 06:23:30|9101.7|9098.9|9100.3|9097.5|9101.7|9098.9|9100.3|9097.5|4
1644215020000|2022-02-07 06:23:40|9101|9098.2|9101|9098.2|9101|9098.2|9100.8|9098|46
1644215030000|2022-02-07 06:23:50|9100.8|9098|9098.3|9095.5|9100.8|9098|9098|9095.2|25
1644215040000|2022-02-07 06:24:00|9097.8|9095|9102|9099.2|9102.5|9099.7|9097.8|9095|45
1644215050000|2022-02-07 06:24:10|9102.5|9099.7|9102|9099.2|9102.5|9099.7|9099.3|9096.5|8
1644215060000|2022-02-07 06:24:20|9101.8|9099|9101.3|9098.5|9102.3|9099.5|9101.3|9098.5|4
1644215070000|2022-02-07 06:24:30|9101.5|9098.7|9100.8|9098|9101.5|9098.7|9100.8|9098|4
1644215080000|2022-02-07 06:24:40|9101.8|9099|9103.8|9101|9103.8|9101|9101.8|9099|7
1644215090000|2022-02-07 06:24:50|9103.6|9100.8|9104.5|9101.7|9104.5|9101.7|9103.3|9100.5|7
1644215100000|2022-02-07 06:25:00|9104.8|9102|9103.3|9100.5|9105|9102.2|9102.8|9100|12
1644215110000|2022-02-07 06:25:10|9103.8|9101|9103.3|9100.5|9103.8|9101|9103.3|9100.5|1
1644215120000|2022-02-07 06:25:20|9103.1|9100.3|9101.8|9099|9103.1|9100.3|9101.8|9099|3
1644215130000|2022-02-07 06:25:30|9102.2|9099.4|9102.3|9099.5|9102.3|9099.5|9102.2|9099.4|2
1644215140000|2022-02-07 06:25:40|9101.8|9099|9100.8|9098|9101.8|9099|9100.8|9098|10
1644215150000|2022-02-07 06:25:50|9101.3|9098.5|9101.3|9098.5|9101.8|9099|9100.8|9098|0
1644215160000|2022-02-07 06:26:00|9100.8|9098|9101.8|9099|9101.8|9099|9100.8|9098|3
1644215170000|2022-02-07 06:26:10|9101.6|9098.8|9099.8|9097|9101.8|9099|9099.8|9097|9
1644215190000|2022-02-07 06:26:30|||||||||5
1644215200000|2022-02-07 06:26:40|9100|9097.2|9099.8|9097|9100.3|9097.5|9099.8|9097|1
1644215210000|2022-02-07 06:26:50|9100|9097.2|9100.8|9098|9101.8|9099|9100|9097.2|9
1644215220000|2022-02-07 06:27:00|9101|9098.2|9101.3|9098.5|9101.6|9098.8|9101|9098.2|0
1644215230000|2022-02-07 06:27:10|9101.5|9098.7|9101.8|9099|9101.8|9099|9101.5|9098.7|3
1644215240000|2022-02-07 06:27:20|9102.3|9099.5|9101.8|9099|9102.8|9100|9100.8|9098|8
1644215250000|2022-02-07 06:27:30|9101.5|9098.7|9100.8|9098|9101.8|9099|9100.8|9098|0
1644215260000|2022-02-07 06:27:40|9101|9098.2|9102.3|9099.5|9102.3|9099.5|9101|9098.2|9
1644215270000|2022-02-07 06:27:50|9101.8|9099|9102.3|9099.5|9102.3|9099.5|9101.8|9099|1
1644215280000|2022-02-07 06:28:00|9101.8|9099|9101.8|9099|9101.8|9099|9101|9098.2|3
1644215290000|2022-02-07 06:28:10|9101.6|9098.8|9103.3|9100.5|9104|9101.2|9099.8|9097|15
1644215300000|2022-02-07 06:28:20|9103.1|9100.3|9103.1|9100.3|9103.8|9101|9102.8|9100|0
1644215310000|2022-02-07 06:28:30|9103.6|9100.8|9102.8|9100|9103.8|9101|9102.8|9100|1
1644215320000|2022-02-07 06:28:40|9103|9100.2|9103.3|9100.5|9103.8|9101|9102.8|9100|1
1644215330000|2022-02-07 06:28:50|9102.8|9100|9102.8|9100|9103.3|9100.5|9102.8|9100|1
1644215340000|2022-02-07 06:29:00|9103|9100.2|9104.6|9101.8|9104.8|9102|9103|9100.2|16
1644215350000|2022-02-07 06:29:10|9104.8|9102|9103.3|9100.5|9104.8|9102|9102.8|9100|13
1644215360000|2022-02-07 06:29:20|9102.8|9100|9103.3|9100.5|9103.8|9101|9102.8|9100|1
1644215370000|2022-02-07 06:29:30|9103.1|9100.3|9100.3|9097.5|9103.1|9100.3|9100.3|9097.5|9
1644215380000|2022-02-07 06:29:40|9100.1|9097.3|9098.8|9096|9100.8|9098|9098.8|9096|10
1644215390000|2022-02-07 06:29:50|9098.6|9095.8|9098.8|9096|9099.8|9097|9097.6|9094.8|12
1644215400000|2022-02-07 06:30:00|9099.2|9096.4|9101.8|9099|9101.8|9099|9098.8|9096|8
1644215410000|2022-02-07 06:30:10|9102|9099.2|9101.8|9099|9102.8|9100|9101.8|9099|4
1644215420000|2022-02-07 06:30:20|9102|9099.2|9102.8|9100|9103.6|9100.8|9102|9099.2|11
1644215430000|2022-02-07 06:30:30|9103|9100.2|9103.8|9101|9104.3|9101.5|9103|9100.2|4
1644215440000|2022-02-07 06:30:40|9103.4|9100.6|9105.8|9103|9105.8|9103|9102.8|9100|21
1644215450000|2022-02-07 06:30:50|9105.6|9102.8|9105.8|9103|9106|9103.2|9105.3|9102.5|16
1644215460000|2022-02-07 06:31:00|9106|9103.2|9103.8|9101|9106.3|9103.5|9102.8|9100|33
1644215470000|2022-02-07 06:31:10|9104.1|9101.3|9101.8|9099|9104.8|9102|9101.8|9099|13
1644215480000|2022-02-07 06:31:20|9102|9099.2|9101.8|9099|9102.8|9100|9101.8|9099|9
1644215490000|2022-02-07 06:31:30|9101.6|9098.8|9099.8|9097|9101.8|9099|9099.8|9097|12
1644215500000|2022-02-07 06:31:40|9099.4|9096.6|9099.8|9097|9100.5|9097.7|9099.4|9096.6|21
1644215510000|2022-02-07 06:31:50|9099.3|9096.5|9099.4|9096.6|9100.3|9097.5|9098.8|9096|76
1644215520000|2022-02-07 06:32:00|9099.6|9096.8|9099.4|9096.6|9100.4|9097.6|9099.4|9096.6|10
1644215530000|2022-02-07 06:32:10|9099.9|9097.1|9100.4|9097.6|9100.4|9097.6|9099.9|9097.1|3
1644215540000|2022-02-07 06:32:20|9100.1|9097.3|9099.4|9096.6|9100.4|9097.6|9099.4|9096.6|6
1644215550000|2022-02-07 06:32:30|9099.6|9096.8|9099.6|9096.8|9099.6|9096.8|9099.6|9096.8|2
1644215560000|2022-02-07 06:32:40|9099.4|9096.6|9099.1|9096.3|9099.4|9096.6|9098.8|9096|4
1644215570000|2022-02-07 06:32:50|9099.4|9096.6|9099.4|9096.6|9099.6|9096.8|9098.9|9096.1|3
1644215580000|2022-02-07 06:33:00|9099.6|9096.8|9098.9|9096.1|9100.4|9097.6|9098.9|9096.1|5
1644215590000|2022-02-07 06:33:10|9098.8|9096|9099.4|9096.6|9099.4|9096.6|9098.4|9095.6|2
1644215600000|2022-02-07 06:33:20|9099.1|9096.3|9102.1|9099.3|9102.4|9099.6|9098.4|9095.6|25
1644215610000|2022-02-07 06:33:30|9103.1|9100.3|9102.1|9099.3|9103.1|9100.3|9102.1|9099.3|5
1644215620000|2022-02-07 06:33:40|9101.6|9098.8|9101.1|9098.3|9102.1|9099.3|9100.9|9098.1|6
1644215630000|2022-02-07 06:33:50|9101.8|9099|9101.4|9098.6|9102.1|9099.3|9101.3|9098.5|2
1644215640000|2022-02-07 06:34:00|9101.3|9098.5|9099.6|9096.8|9101.3|9098.5|9099.4|9096.6|6
1644215650000|2022-02-07 06:34:10|9099.4|9096.6|9095.1|9092.3|9099.4|9096.6|9094.4|9091.6|21
1644215660000|2022-02-07 06:34:20|9095.3|9092.5|9094.9|9092.1|9095.3|9092.5|9094.4|9091.6|12
1644215670000|2022-02-07 06:34:30|9094.4|9091.6|9094.4|9091.6|9095.1|9092.3|9094.4|9091.6|1
1644215680000|2022-02-07 06:34:40|9093.9|9091.1|9094.1|9091.3|9094.1|9091.3|9093.9|9091.1|14
1644215690000|2022-02-07 06:34:50|9094.3|9091.5|9093.1|9090.3|9095.1|9092.3|9093.1|9090.3|29
1644215700000|2022-02-07 06:35:00|9092.9|9090.1|9092.1|9089.3|9093.1|9090.3|9091.1|9088.3|26
1644215710000|2022-02-07 06:35:10|9092.4|9089.6|9090.1|9087.3|9092.4|9089.6|9090.1|9087.3|49
1644215720000|2022-02-07 06:35:20|9090.3|9087.5|9090.1|9087.3|9091.3|9088.5|9089.1|9086.3|29
1644215730000|2022-02-07 06:35:30|9089.7|9086.9|9090.1|9087.3|9090.3|9087.5|9088.4|9085.6|18
1644215740000|2022-02-07 06:35:40|9090.3|9087.5|9090.1|9087.3|9090.9|9088.1|9089.7|9086.9|12
1644215750000|2022-02-07 06:35:50|9089.7|9086.9|9089.1|9086.3|9090.1|9087.3|9087.9|9085.1|29
1644215760000|2022-02-07 06:36:00|9088.3|9085.5|9090.1|9087.3|9090.1|9087.3|9088.3|9085.5|35
1644215770000|2022-02-07 06:36:10|9090.3|9087.5|9090|9087.2|9090.5|9087.7|9089.4|9086.6|29
1644215780000|2022-02-07 06:36:20|9090.3|9087.5|9089.9|9087.1|9090.3|9087.5|9089.4|9086.6|4
1644215790000|2022-02-07 06:36:30|9089.6|9086.8|9090.1|9087.3|9090.3|9087.5|9089.4|9086.6|7
1644215800000|2022-02-07 06:36:40|9089.9|9087.1|9088.1|9085.3|9090.1|9087.3|9087.5|9084.7|22
1644215820000|2022-02-07 06:37:00|9087.6|9084.8|9088.3|9085.5|9088.5|9085.7|9087.6|9084.8|10
1644215830000|2022-02-07 06:37:10|9088.1|9085.3|9086.1|9083.3|9088.1|9085.3|9086.1|9083.3|46
1644215840000|2022-02-07 06:37:20|9085.8|9083|9088|9085.2|9088.5|9085.7|9085.8|9083|38
1644215850000|2022-02-07 06:37:30|9087.8|9085|9088.8|9086|9088.8|9086|9087.8|9085|7
1644215860000|2022-02-07 06:37:40|9089.1|9086.3|9088.6|9085.8|9089.8|9087|9088.6|9085.8|131
1644215870000|2022-02-07 06:37:50|9088.8|9086|9087.8|9085|9088.8|9086|9087.8|9085|18
1644215880000|2022-02-07 06:38:00|9088.8|9086|9089.3|9086.5|9089.8|9087|9088.5|9085.7|12
1644215890000|2022-02-07 06:38:10|9089.8|9087|9089.6|9086.8|9089.8|9087|9088.8|9086|20
1644215900000|2022-02-07 06:38:20|9089.4|9086.6|9088.8|9086|9089.8|9087|9088.8|9086|5
1644215910000|2022-02-07 06:38:30|9089|9086.2|9087.6|9084.8|9089.8|9087|9086.8|9084|11
1644215920000|2022-02-07 06:38:40|9087.4|9084.6|9086.8|9084|9087.4|9084.6|9086.3|9083.5|48
1644215930000|2022-02-07 06:38:50|9087.3|9084.5|9088.8|9086|9088.8|9086|9087.3|9084.5|10
1644215940000|2022-02-07 06:39:00|9088.3|9085.5|9087.3|9084.5|9088.8|9086|9087.3|9084.5|12
1644215950000|2022-02-07 06:39:10|9087.8|9085|9088.8|9086|9089.8|9087|9087.8|9085|9
1644215960000|2022-02-07 06:39:20|9089|9086.2|9090.6|9087.8|9091.3|9088.5|9089|9086.2|22
1644215970000|2022-02-07 06:39:30|9090.8|9088|9090.6|9087.8|9090.8|9088|9090.6|9087.8|10
1644215980000|2022-02-07 06:39:40|9090.8|9088|9090.3|9087.5|9090.8|9088|9089.8|9087|10
1644215990000|2022-02-07 06:39:50|9090.1|9087.3|9089.8|9087|9090.3|9087.5|9089.8|9087|6
1644216000000|2022-02-07 06:40:00|9090.3|9087.5|9090.3|9087.5|9090.8|9088|9089.8|9087|4
1644216010000|2022-02-07 06:40:10|9090.4|9087.6|9093.1|9090.3|9093.1|9090.3|9090.4|9087.6|131
1644216020000|2022-02-07 06:40:20|9092.9|9090.1|9094.3|9091.5|9094.8|9092|9091.9|9089.1|163
1644216030000|2022-02-07 06:40:30|9094.5|9091.7|9094.5|9091.7|9094.5|9091.7|9093.8|9091|12
1644216040000|2022-02-07 06:40:40|9094.3|9091.5|9092|9089.2|9094.3|9091.5|9091.5|9088.7|27
1644216050000|2022-02-07 06:40:50|9092.2|9089.4|9092.3|9089.5|9092.3|9089.5|9091.5|9088.7|9
1644216060000|2022-02-07 06:41:00|9091.8|9089|9094.5|9091.7|9094.5|9091.7|9091.8|9089|29
1644216070000|2022-02-07 06:41:10|||||||||5
1644216080000|2022-02-07 06:41:20|||||||||1
1644216090000|2022-02-07 06:41:30|9095.5|9092.7|9095.5|9092.7|9095.5|9092.7|9095|9092.2|18
1644216100000|2022-02-07 06:41:40|9096|9093.2|9096.5|9093.7|9096.5|9093.7|9095.5|9092.7|21
1644216110000|2022-02-07 06:41:50|9096.3|9093.5|9095|9092.2|9096.5|9093.7|9095|9092.2|10
1644216120000|2022-02-07 06:42:00|9094.8|9092|9094.5|9091.7|9095.2|9092.4|9094.5|9091.7|7
1644216130000|2022-02-07 06:42:10|9094.8|9092|9097|9094.2|9097.5|9094.7|9094.8|9092|343
1644216140000|2022-02-07 06:42:20|9096.8|9094|9096|9093.2|9096.8|9094|9095.5|9092.7|41
1644216150000|2022-02-07 06:42:30|9096.2|9093.4|9096.8|9094|9096.8|9094|9096|9093.2|10
1644216160000|2022-02-07 06:42:40|9097.2|9094.4|9099|9096.2|9099.5|9096.7|9097.2|9094.4|13
1644216170000|2022-02-07 06:42:50|9098.5|9095.7|9098|9095.2|9098.5|9095.7|9097.5|9094.7|2
1644216180000|2022-02-07 06:43:00|9097.8|9095|9100|9097.2|9101|9098.2|9097.3|9094.5|10
1644216190000|2022-02-07 06:43:10|9100.5|9097.7|9103|9100.2|9103.5|9100.7|9100.5|9097.7|35
1644216200000|2022-02-07 06:43:20|9103.1|9100.3|9106.8|9104|9107.1|9104.3|9102.5|9099.7|73
1644216210000|2022-02-07 06:43:30|9107.5|9104.7|9109.8|9107|9111.6|9108.8|9107.5|9104.7|59
1644216220000|2022-02-07 06:43:40|9110.3|9107.5|9108.6|9105.8|9110.6|9107.8|9108.5|9105.7|29
1644216230000|2022-02-07 06:43:50|9108.8|9106|9110.3|9107.5|9110.8|9108|9108.8|9106|19
1644216240000|2022-02-07 06:44:00|9110|9107.2|9109.3|9106.5|9110|9107.2|9108.8|9106|8
1644216250000|2022-02-07 06:44:10|9109.5|9106.7|9109.3|9106.5|9109.8|9107|9109.3|9106.5|5
1644216260000|2022-02-07 06:44:20|9109.5|9106.7|9111.8|9109|9112.8|9110|9109.5|9106.7|46
1644216270000|2022-02-07 06:44:30|9112|9109.2|9111.8|9109|9112.8|9110|9111.8|9109|10
1644216280000|2022-02-07 06:44:40|9112.1|9109.3|9112.8|9110|9112.8|9110|9112.1|9109.3|8
1644216290000|2022-02-07 06:44:50|9112.3|9109.5|9117.8|9115|9117.8|9115|9111.8|9109|52
1644216300000|2022-02-07 06:45:00|9117.3|9114.5|9118.3|9115.5|9118.3|9115.5|9115.8|9113|84
1644216310000|2022-02-07 06:45:10|9118.1|9115.3|9116.3|9113.5|9118.8|9116|9115.8|9113|34
1644216320000|2022-02-07 06:45:20|9115.8|9113|9115.3|9112.5|9116.8|9114|9114.8|9112|18
1644216330000|2022-02-07 06:45:30|9114.8|9112|9111.8|9109|9114.8|9112|9111.8|9109|15
1644216340000|2022-02-07 06:45:40|9111.6|9108.8|9111.8|9109|9111.8|9109|9111.6|9108.8|13
1644216350000|2022-02-07 06:45:50|9112.3|9109.5|9112.3|9109.5|9112.8|9110|9112.3|9109.5|8
1644216360000|2022-02-07 06:46:00|9112.1|9109.3|9114.1|9111.3|9114.8|9112|9111.8|9109|34
1644216370000|2022-02-07 06:46:10|9113.8|9111|9113.3|9110.5|9113.8|9111|9112.8|9110|12
1644216380000|2022-02-07 06:46:20|9112.8|9110|9112.1|9109.3|9112.8|9110|9112.1|9109.3|5
1644216390000|2022-02-07 06:46:30|9111.8|9109|9112.8|9110|9112.8|9110|9111.6|9108.8|13
1644216400000|2022-02-07 06:46:40|9112.6|9109.8|9110.3|9107.5|9112.8|9110|9109.6|9106.8|23
1644216410000|2022-02-07 06:46:50|9110.6|9107.8|9110.6|9107.8|9110.8|9108|9110.1|9107.3|5
1644216420000|2022-02-07 06:47:00|9110.8|9108|9112.1|9109.3|9112.8|9110|9110.8|9108|7
1644216430000|2022-02-07 06:47:10|9111.8|9109|9111.6|9108.8|9111.8|9109|9111.3|9108.5|1
1644216440000|2022-02-07 06:47:20|9111.5|9108.7|9112|9109.2|9113.2|9110.4|9110.3|9107.5|62
1644216450000|2022-02-07 06:47:30|9112.2|9109.4|9115.2|9112.4|9115.2|9112.4|9112.2|9109.4|9
1644216460000|2022-02-07 06:47:40|9115|9112.2|9114.2|9111.4|9115.2|9112.4|9114.2|9111.4|0
1644216470000|2022-02-07 06:47:50|9114|9111.2|9114.2|9111.4|9114.2|9111.4|9114|9111.2|4
1644216480000|2022-02-07 06:48:00|9114|9111.2|9113.2|9110.4|9114|9111.2|9113|9110.2|7
1644216490000|2022-02-07 06:48:10|9113|9110.2|9113.2|9110.4|9113.2|9110.4|9113|9110.2|1
1644216500000|2022-02-07 06:48:20|9113|9110.2|9112.5|9109.7|9113.2|9110.4|9112.5|9109.7|11
1644216510000|2022-02-07 06:48:30|9112|9109.2|9112.5|9109.7|9113.5|9110.7|9111.7|9108.9|4
1644216520000|2022-02-07 06:48:40|9113|9110.2|9112.5|9109.7|9113|9110.2|9112.5|9109.7|4
1644216530000|2022-02-07 06:48:50|9112|9109.2|9113|9110.2|9113|9110.2|9112|9109.2|1
1644216540000|2022-02-07 06:49:00|9112.2|9109.4|9114|9111.2|9114|9111.2|9112.2|9109.4|11
1644216550000|2022-02-07 06:49:10|9112.2|9109.4|9112.7|9109.9|9113.7|9110.9|9112.2|9109.4|2
1644216560000|2022-02-07 06:49:20|9112.8|9110|9114.5|9111.7|9115|9112.2|9112.8|9110|4
1644216570000|2022-02-07 06:49:30|9114.8|9112|9114.5|9111.7|9115.5|9112.7|9114.2|9111.4|8
1644216580000|2022-02-07 06:49:40|9114.8|9112|9115.5|9112.7|9115.5|9112.7|9114.5|9111.7|2
1644216590000|2022-02-07 06:49:50|9116|9113.2|9118.2|9115.4|9118.5|9115.7|9116|9113.2|23
1644216600000|2022-02-07 06:50:00|9118|9115.2|9120.5|9117.7|9122.2|9119.4|9117.3|9114.5|115
1644216610000|2022-02-07 06:50:10|9120.2|9117.4|9118.2|9115.4|9120.2|9117.4|9118.2|9115.4|19
1644216620000|2022-02-07 06:50:20|9118.5|9115.7|9117.5|9114.7|9119|9116.2|9117.2|9114.4|4
1644216630000|2022-02-07 06:50:30|9118|9115.2|9118|9115.2|9118.2|9115.4|9117.2|9114.4|5
1644216640000|2022-02-07 06:50:40|9118.2|9115.4|9118|9115.2|9118.5|9115.7|9116.2|9113.4|23
1644216650000|2022-02-07 06:50:50|9117.7|9114.9|9117.5|9114.7|9117.8|9115|9116.2|9113.4|7
1644216660000|2022-02-07 06:51:00|9117.7|9114.9|9117.7|9114.9|9118.2|9115.4|9117.2|9114.4|6
1644216670000|2022-02-07 06:51:10|9117.8|9115|9118.2|9115.4|9119.2|9116.4|9117.7|9114.9|5
1644216680000|2022-02-07 06:51:20|9118.7|9115.9|9119.5|9116.7|9120.5|9117.7|9118.2|9115.4|21
1644216690000|2022-02-07 06:51:30|9119.2|9116.4|9119|9116.2|9119.3|9116.5|9118.2|9115.4|7
1644216700000|2022-02-07 06:51:40|9118.5|9115.7|9120.7|9117.9|9121|9118.2|9118.2|9115.4|11
1644216710000|2022-02-07 06:51:50|9121.2|9118.4|9123.5|9120.7|9123.5|9120.7|9121.2|9118.4|42
1644216720000|2022-02-07 06:52:00|9123.2|9120.4|9122.2|9119.4|9123.7|9120.9|9122.2|9119.4|19
1644216730000|2022-02-07 06:52:10|9122|9119.2|9122.7|9119.9|9122.7|9119.9|9121.2|9118.4|21
1644216740000|2022-02-07 06:52:20|9122.8|9120|9123.2|9120.4|9123.2|9120.4|9122.8|9120|2
1644216750000|2022-02-07 06:52:30|9123|9120.2|9122.7|9119.9|9123.2|9120.4|9122.2|9119.4|10
1644216760000|2022-02-07 06:52:40|9122.5|9119.7|9125.3|9122.5|9125.7|9122.5|9122.2|9119.4|74
1644216770000|2022-02-07 06:52:50|9124.1|9121.3|9123.1|9120.3|9125.1|9122.3|9122.6|9119.8|52
1644216780000|2022-02-07 06:53:00|9122|9119.2|9122.1|9119.3|9122.1|9119.3|9121.1|9118.3|28
1644216790000|2022-02-07 06:53:10|9122.3|9119.5|9122|9119.2|9123.1|9120.3|9121.1|9118.3|11
1644216800000|2022-02-07 06:53:20|9121.6|9118.8|9122.6|9119.8|9123.1|9120.3|9121.1|9118.3|15
1644216810000|2022-02-07 06:53:30|9122.1|9119.3|9122.6|9119.8|9122.6|9119.8|9122.1|9119.3|2
1644216820000|2022-02-07 06:53:40|9123|9120.2|9122|9119.2|9123.1|9120.3|9122|9119.2|3
1644216830000|2022-02-07 06:53:50|9121.6|9118.8|9121|9118.2|9122.1|9119.3|9120.8|9118|13
1644216840000|2022-02-07 06:54:00|9120.5|9117.7|9118.1|9115.3|9120.5|9117.7|9118.1|9115.3|27
1644216850000|2022-02-07 06:54:10|9118.6|9115.8|9117.6|9114.8|9119.1|9116.3|9117.6|9114.8|14
1644216860000|2022-02-07 06:54:20|9117.8|9115|9117.6|9114.8|9119.1|9116.3|9117.6|9114.8|10
1644216870000|2022-02-07 06:54:30|9118|9115.2|9118.1|9115.3|9118.3|9115.5|9118|9115.2|9
1644216880000|2022-02-07 06:54:40|9118|9115.2|9118.1|9115.3|9118.1|9115.3|9118|9115.2|7
1644216890000|2022-02-07 06:54:50|9118.8|9116|9118.6|9115.8|9118.8|9116|9118|9115.2|9
1644216900000|2022-02-07 06:55:00|9118.8|9116|9120.6|9117.8|9121.1|9118.3|9118.1|9115.3|22
1644216910000|2022-02-07 06:55:10|9120.8|9118|9121.1|9118.3|9121.6|9118.8|9120.6|9117.8|1
1644216920000|2022-02-07 06:55:20|9121|9118.2|9118|9115.2|9121.1|9118.3|9117.1|9114.3|21
1644216930000|2022-02-07 06:55:30|9118.1|9115.3|9119.1|9116.3|9119.1|9116.3|9118|9115.2|6
1644216940000|2022-02-07 06:55:40|9118.6|9115.8|9118.1|9115.3|9119.1|9116.3|9118|9115.2|10
1644216950000|2022-02-07 06:55:50|9118|9115.2|9117.1|9114.3|9118|9115.2|9116.5|9113.7|19
1644216960000|2022-02-07 06:56:00|9117|9114.2|9117.1|9114.3|9117.1|9114.3|9116.1|9113.3|8
1644216970000|2022-02-07 06:56:10|9116.6|9113.8|9116.6|9113.8|9117.1|9114.3|9116|9113.2|13
1644216980000|2022-02-07 06:56:20|9116.3|9113.5|9117|9114.2|9117.6|9114.8|9115.5|9112.4|14
1644216990000|2022-02-07 06:56:30|9116.8|9114|9115.6|9112.8|9117.1|9114.3|9115.6|9112.8|11
1644217000000|2022-02-07 06:56:40|9115.5|9112.7|9115|9112.2|9115.5|9112.7|9114.1|9111.3|4
1644217010000|2022-02-07 06:56:50|9115.1|9112.3|9116.1|9113.3|9116.1|9113.3|9115.1|9112.3|5
1644217020000|2022-02-07 06:57:00|9116.6|9113.8|9117.6|9114.8|9118|9115.2|9116.1|9113.3|25
1644217030000|2022-02-07 06:57:10|9118|9115.2|9117.6|9114.8|9118|9115.2|9116.6|9113.8|3
1644217040000|2022-02-07 06:57:20|9118|9115.2|9116.1|9113.3|9118|9115.2|9116.1|9113.3|1
1644217050000|2022-02-07 06:57:30|9116.6|9113.8|9116.6|9113.8|9116.6|9113.8|9116.1|9113.3|6
1644217060000|2022-02-07 06:57:40|9116.1|9113.3|9117.6|9114.8|9117.6|9114.8|9115.6|9112.8|2
1644217070000|2022-02-07 06:57:50|9118|9115.2|9118.6|9115.8|9118.6|9115.8|9118|9115.2|5
1644217080000|2022-02-07 06:58:00|9118.5|9115.7|9118.6|9115.8|9119.1|9116.3|9116|9113.2|64
1644217090000|2022-02-07 06:58:10|9118.1|9115.3|9117.6|9114.8|9118.1|9115.3|9116.1|9113.3|8
1644217100000|2022-02-07 06:58:20|9117.1|9114.3|9116.1|9113.3|9118|9115.2|9116.1|9113.3|14
1644217110000|2022-02-07 06:58:30|9116.3|9113.5|9113.6|9110.8|9116.6|9113.8|9113.6|9110.8|19
1644217120000|2022-02-07 06:58:40|9113.8|9111|9115.6|9112.8|9115.6|9112.8|9113.8|9111|3
1644217130000|2022-02-07 06:58:50|9116.1|9113.3|9117.6|9114.8|9117.6|9114.8|9116.1|9113.3|25
1644217140000|2022-02-07 06:59:00|9117.4|9114.6|9119.5|9116.7|9119.5|9116.7|9117.4|9114.6|65
1644217150000|2022-02-07 06:59:10|9119.3|9116.5|9121.3|9118.5|9121.3|9118.5|9118.8|9116|16
1644217160000|2022-02-07 06:59:20|9121.5|9118.7|9119.5|9116.7|9121.5|9118.7|9119.3|9116.5|4
1644217170000|2022-02-07 06:59:30|9120|9117.2|9120.5|9117.7|9121.3|9118.5|9120|9117.2|6
1644217180000|2022-02-07 06:59:40|9120.3|9117.5|9119|9116.2|9120.3|9117.5|9118.5|9115.7|20
1644217190000|2022-02-07 06:59:50|9117.8|9115|9113.5|9110.7|9118.3|9115.5|9113.5|9110.7|14
1644217200000|2022-02-07 07:00:00|9114|9111.2|9113|9110.2|9114.5|9111.7|9112.5|9109.7|14
1644217210000|2022-02-07 07:00:10|9113.2|9110.4|9111.3|9108.5|9113.3|9110.5|9110.8|9108|22
1644217220000|2022-02-07 07:00:20|9111|9108.2|9114.5|9111.7|9114.5|9111.7|9110.7|9107.9|15
1644217230000|2022-02-07 07:00:30|9115.7|9112.9|9117|9114.2|9117|9114.2|9115.5|9112.7|9
1644217240000|2022-02-07 07:00:40|9116.7|9113.9|9116.5|9113.7|9116.7|9113.9|9116.5|9113.7|3
1644217250000|2022-02-07 07:00:50|9116.7|9113.9|9118.5|9115.7|9119.2|9116.4|9116.7|9113.9|12
1644217260000|2022-02-07 07:01:00|9118.7|9115.9|9114.5|9111.7|9118.7|9115.9|9114.5|9111.7|21
1644217270000|2022-02-07 07:01:10|9114.3|9111.5|9113.5|9110.7|9114.3|9111.5|9113.5|9110.7|2
1644217280000|2022-02-07 07:01:20|9113|9110.2|9111.5|9108.7|9113.3|9110.5|9111|9108.2|42
1644217290000|2022-02-07 07:01:30|9111.3|9108.5|9106.5|9103.7|9111.5|9108.7|9106|9103.2|47
1644217300000|2022-02-07 07:01:40|9106|9103.2|9102.8|9100|9106|9103.2|9100.8|9098|145
1644217310000|2022-02-07 07:01:50|9102.6|9099.8|9106|9103.2|9106.5|9103.7|9102.6|9099.8|28
1644217320000|2022-02-07 07:02:00|9106.2|9103.4|9105.5|9102.7|9106.2|9103.4|9104.3|9101.1|88
1644217330000|2022-02-07 07:02:10|9105.3|9102.5|9106.3|9103.5|9106.5|9103.7|9105.1|9102.3|21
1644217340000|2022-02-07 07:02:20|9105.8|9103|9103.3|9100.5|9106.3|9103.5|9103.3|9100.5|18
1644217350000|2022-02-07 07:02:30|9103|9100.2|9103|9100.2|9103|9100.2|9102|9099.2|25
1644217360000|2022-02-07 07:02:40|9102.5|9099.7|9103|9100.2|9103.5|9100.7|9102.5|9099.7|10
1644217370000|2022-02-07 07:02:50|9102.5|9099.7|9099.8|9097|9102.5|9099.7|9099.5|9096.7|30
1644217380000|2022-02-07 07:03:00|9100|9097.2|9103.5|9100.7|9103.5|9100.7|9100|9097.2|12
1644217390000|2022-02-07 07:03:10|9104|9101.2|9104|9101.2|9104.5|9101.7|9103.5|9100.7|15
1644217400000|2022-02-07 07:03:20|9103.8|9101|9104|9101.2|9104.5|9101.7|9103.5|9100.7|7
1644217410000|2022-02-07 07:03:30|9104.1|9101.3|9104.5|9101.7|9104.5|9101.7|9104.1|9101.3|1
1644217420000|2022-02-07 07:03:40|9104.3|9101.5|9102.5|9099.7|9104.6|9101.8|9102.5|9099.7|18
1644217430000|2022-02-07 07:03:50|9102.8|9100|9104|9101.2|9104|9101.2|9102.8|9100|2
1644217440000|2022-02-07 07:04:00|9104.1|9101.3|9107.5|9104.7|9107.5|9104.7|9104.1|9101.3|9
1644217450000|2022-02-07 07:04:10|9106.5|9103.7|9107.5|9104.7|9107.5|9104.7|9106|9103.2|11
1644217460000|2022-02-07 07:04:20|9107|9104.2|9106.1|9103.3|9107.5|9104.7|9106.1|9103.3|12
1644217470000|2022-02-07 07:04:30|9105.6|9102.8|9107.1|9104.3|9107.3|9104.5|9105.1|9102.3|11
1644217480000|2022-02-07 07:04:40|9106.8|9104|9106.6|9103.8|9106.8|9104|9106.3|9103.5|6
1644217500000|2022-02-07 07:05:00|9107|9104.2|9109.3|9106.5|9110.1|9107.3|9107|9104.2|35
1644217510000|2022-02-07 07:05:10|9109.5|9106.7|9111.8|9109|9111.8|9109|9109.1|9106.3|22
1644217520000|2022-02-07 07:05:20|9111.6|9108.8|9108.8|9106|9111.8|9109|9108.8|9106|27
1644217530000|2022-02-07 07:05:30|9108.6|9105.8|9107.1|9104.3|9109|9106|9107.1|9104.3|12
1644217540000|2022-02-07 07:05:40|9106.8|9104|9104.8|9102|9106.8|9104|9104.3|9101.5|22
1644217550000|2022-02-07 07:05:50|9104.6|9101.8|9103.8|9101|9104.8|9102|9103.8|9101|7
1644217560000|2022-02-07 07:06:00|9104|9101.2|9107.8|9105|9108|9105.2|9104|9101.2|13
1644217570000|2022-02-07 07:06:10|9107.6|9104.8|9106.8|9104|9107.6|9104.8|9106.6|9103.8|3
1644217580000|2022-02-07 07:06:20|9107|9104.2|9108.5|9105.7|9108.5|9105.7|9107|9104.2|4
1644217590000|2022-02-07 07:06:30|9108.3|9105.5|9106.3|9103.5|9108.3|9105.5|9106.3|9103.5|13
1644217600000|2022-02-07 07:06:40|9106.5|9103.7|9106|9103.2|9106.8|9104|9106|9103.2|2
1644217610000|2022-02-07 07:06:50|9106.3|9103.5|9108.5|9105.7|9109|9106.2|9106.3|9103.5|5
1644217620000|2022-02-07 07:07:00|9108.6|9105.8|9108.3|9105.5|9108.6|9105.8|9108.3|9105.5|2
1644217630000|2022-02-07 07:07:10|9108.5|9105.7|9108|9105.2|9108.6|9105.8|9107.8|9105|3
1644217640000|2022-02-07 07:07:20|9108.1|9105.3|9107|9104.2|9108.3|9105.5|9107|9104.2|6
1644217650000|2022-02-07 07:07:30|9106.8|9104|9104.3|9101.5|9106.8|9104|9104.3|9101.5|7
1644217660000|2022-02-07 07:07:40|9103.8|9101|9102.8|9100|9103.8|9101|9102.8|9100|3
1644217670000|2022-02-07 07:07:50|9102.9|9100.1|9101.6|9098.8|9103.3|9100.5|9101.6|9098.8|11
1644217680000|2022-02-07 07:08:00|9100.8|9098|9099.8|9097|9102.3|9099.5|9099.8|9097|16
1644217690000|2022-02-07 07:08:10|9099.4|9096.6|9097.1|9094.3|9099.8|9097|9096.8|9094|33
1644217700000|2022-02-07 07:08:20|9096.8|9094|9094.6|9091.8|9097.3|9094.5|9094.6|9091.8|40
1644217710000|2022-02-07 07:08:30|9094.4|9091.6|9096.3|9093.5|9098.6|9095.8|9094.1|9091.3|203
1644217720000|2022-02-07 07:08:40|9096.6|9093.8|9095.1|9092.3|9096.8|9094|9093.9|9091.1|38
1644217730000|2022-02-07 07:08:50|9094.9|9092.1|9094.3|9091.5|9095.1|9092.3|9094.1|9091.3|14
1644217740000|2022-02-07 07:09:00|9094.9|9092.1|9095.1|9092.3|9095.3|9092.5|9094.3|9091.5|8
1644217750000|2022-02-07 07:09:10|9095.3|9092.5|9091.8|9089|9095.7|9092.5|9091.4|9088.6|28
1644217760000|2022-02-07 07:09:20|9091.6|9088.8|9091.6|9088.8|9091.8|9089|9091.6|9088.8|3
1644217770000|2022-02-07 07:09:30|9091.4|9088.6|9091.3|9088.5|9091.6|9088.8|9091|9088.2|9
1644217780000|2022-02-07 07:09:40|9092.2|9089.4|9092.8|9090|9093.8|9091|9092.2|9089.4|42
1644217790000|2022-02-07 07:09:50|9092.6|9089.8|9090.8|9088|9092.6|9089.8|9090.1|9087.3|16
1644217800000|2022-02-07 07:10:00|9091.3|9088.5|9091.3|9088.5|9091.8|9089|9091.3|9088.5|14
1644217810000|2022-02-07 07:10:10|9091.5|9088.7|9092.8|9090|9092.8|9090|9091.5|9088.7|7
1644217820000|2022-02-07 07:10:20|9093.2|9090.4|9093.1|9090.3|9093.9|9091.1|9093.1|9090.3|20
1644217830000|2022-02-07 07:10:30|9093.3|9090.5|9091.1|9088.3|9093.3|9090.5|9091.1|9088.3|8
1644217840000|2022-02-07 07:10:40|9091.3|9088.5|9089.3|9086.5|9091.3|9088.5|9089.1|9086.3|27
1644217850000|2022-02-07 07:10:50|9090|9087.2|9090.6|9087.8|9091.1|9088.3|9090|9087.2|11
1644217860000|2022-02-07 07:11:00|9091.1|9088.3|9089.6|9086.8|9091.1|9088.3|9089.6|9086.8|7
1644217870000|2022-02-07 07:11:10|9089.1|9086.3|9086.6|9083.8|9089.1|9086.3|9086.3|9083.5|48
1644217880000|2022-02-07 07:11:20|9086.4|9083.6|9086.6|9083.8|9086.8|9084|9086.4|9083.6|8
1644217890000|2022-02-07 07:11:30|9086.4|9083.6|9086.3|9083.5|9087|9083.8|9085.1|9082.3|16
1644217900000|2022-02-07 07:11:40|9086.1|9083.3|9086.1|9083.3|9086.1|9083.3|9086.1|9083.3|5
1644217910000|2022-02-07 07:11:50|9085.9|9083.1|9085.4|9082.6|9085.9|9083.1|9085.1|9082.3|5
1644217920000|2022-02-07 07:12:00|9085.1|9082.3|9085.4|9082.6|9085.9|9083.1|9083.6|9080.8|27
1644217930000|2022-02-07 07:12:10|9085.3|9082.5|9084.4|9081.6|9085.3|9082.5|9084.1|9081.3|7
1644217940000|2022-02-07 07:12:20|9084.3|9081.5|9083.4|9080.6|9085.4|9082.6|9083.4|9080.6|10
1644217950000|2022-02-07 07:12:30|9083.8|9081|9084.1|9081.3|9084.1|9081.3|9078.6|9075.7|101
1644217960000|2022-02-07 07:12:40|9083.9|9081.1|9083.9|9081.1|9085.3|9082.5|9083.6|9080.8|38
1644217970000|2022-02-07 07:12:50|9083.4|9080.6|9084.8|9082|9084.8|9082|9083.1|9080.3|7
1644217980000|2022-02-07 07:13:00|9084.3|9081.5|9084.3|9081.5|9084.8|9082|9083.3|9080.5|18
1644217990000|2022-02-07 07:13:10|9084.1|9081.3|9084.6|9081.8|9084.8|9082|9084.1|9081.3|5
1644218000000|2022-02-07 07:13:20|9084.8|9082|9087.6|9084.8|9088|9085.2|9084.3|9081.5|14
1644218010000|2022-02-07 07:13:30|9087.8|9085|9086.8|9084|9088.1|9085.3|9085.8|9083|17
1644218020000|2022-02-07 07:13:40|9086.6|9083.8|9086.3|9083.5|9087.1|9084.3|9086.1|9083.3|28
1644218030000|2022-02-07 07:13:50|9087.1|9084.3|9086.3|9083.5|9087.8|9085|9086.1|9083.3|11
1644218040000|2022-02-07 07:14:00|9086.1|9083.3|9089.6|9086.8|9090.1|9087.3|9086.1|9083.3|12
1644218050000|2022-02-07 07:14:10|9088.4|9085.6|9086.3|9083.5|9088.8|9086|9086.3|9083.5|11
1644218060000|2022-02-07 07:14:20|9086.6|9083.8|9087.1|9084.3|9087.6|9084.8|9086.3|9083.5|3
1644218070000|2022-02-07 07:14:30|9086.9|9084.1|9087.6|9084.8|9087.6|9084.8|9086.1|9083.3|6
1644218080000|2022-02-07 07:14:40|9087.4|9084.6|9085.1|9082.3|9087.6|9084.8|9085.1|9082.3|9
1644218090000|2022-02-07 07:14:50|9084.6|9081.8|9085.1|9082.3|9085.9|9083.1|9084.6|9081.8|54
1644218100000|2022-02-07 07:15:00|9085.4|9082.6|9085.9|9083.1|9087.9|9085.1|9083.9|9081.1|54
1644218110000|2022-02-07 07:15:10|9085.7|9082.9|9083.2|9080.4|9085.7|9082.9|9083.1|9080.3|17
1644218120000|2022-02-07 07:15:20|9083.1|9080.3|9086.2|9083.4|9086.4|9083.6|9082.7|9079.9|23
1644218130000|2022-02-07 07:15:30|9085.9|9083.1|9086.2|9083.4|9086.4|9083.6|9085.7|9082.9|11
1644218140000|2022-02-07 07:15:40|9086.4|9083.6|9088.1|9085.3|9088.4|9085.6|9085.7|9082.9|7
1644218150000|2022-02-07 07:15:50|9087.9|9085.1|9086.9|9084.1|9088.4|9085.6|9085.9|9083.1|21
1644218160000|2022-02-07 07:16:00|9087.2|9084.4|9089.4|9086.6|9090.4|9087.6|9087.2|9084|23
1644218170000|2022-02-07 07:16:10|9088.4|9085.6|9088.4|9085.6|9088.4|9085.6|9087.9|9085.1|8
1644218180000|2022-02-07 07:16:20|9089.4|9086.6|9089.9|9087.1|9090.1|9087.3|9089.1|9086.3|7
1644218190000|2022-02-07 07:16:30|9090.1|9087.3|9088.4|9085.6|9090.4|9087.6|9087.9|9085.1|24
1644218200000|2022-02-07 07:16:40|9088.1|9085.3|9090.4|9087.6|9090.4|9087.6|9086.9|9084.1|25
1644218210000|2022-02-07 07:16:50|9090.2|9087.4|9089.2|9086.4|9090.4|9087.6|9088.4|9085.6|3
1644218220000|2022-02-07 07:17:00|9089.4|9086.6|9090.2|9087.4|9090.6|9087.8|9088.4|9085.6|8
1644218230000|2022-02-07 07:17:10|9090.1|9087.3|9091.9|9089.1|9092.4|9089.6|9089.4|9086.6|21
1644218240000|2022-02-07 07:17:20|9092.2|9089.4|9091.4|9088.6|9092.4|9089.6|9091.2|9088.4|13
1644218250000|2022-02-07 07:17:30|9091.9|9089.1|9091.2|9088.4|9092.4|9089.6|9091.2|9088.4|6
1644218260000|2022-02-07 07:17:40|9091.1|9088.3|9088.9|9086.1|9091.1|9088.3|9087.7|9084.9|32
1644218270000|2022-02-07 07:17:50|9089.1|9086.3|9089.4|9086.6|9090.4|9087.6|9088.4|9085.6|7
1644218280000|2022-02-07 07:18:00|9089.1|9086.3|9089.2|9086.4|9090.9|9088.1|9088.9|9086.1|20
1644218290000|2022-02-07 07:18:10|9089.4|9086.6|9086.9|9084.1|9089.4|9086.6|9086.9|9084.1|5
1644218300000|2022-02-07 07:18:20|9087.2|9084.4|9083.7|9080.9|9087.2|9084.4|9083.7|9080.9|13
1644218310000|2022-02-07 07:18:30|9083.4|9080.6|9084.4|9081.6|9084.6|9081.8|9082.4|9079.6|11
1644218320000|2022-02-07 07:18:40|9084.6|9081.8|9083.4|9080.6|9086.4|9083.6|9082.4|9079.6|37
1644218330000|2022-02-07 07:18:50|9083.2|9080.4|9082.9|9080.1|9083.4|9080.6|9082.4|9079.6|7
1644218340000|2022-02-07 07:19:00|9082.4|9079.6|9081.9|9079.1|9082.4|9079.6|9081.4|9078.6|16
1644218350000|2022-02-07 07:19:10|9082.4|9079.6|9081.9|9079.1|9082.4|9079.6|9080.4|9077.6|21
1644218360000|2022-02-07 07:19:20|9081.4|9078.6|9073.9|9071.1|9081.9|9079.1|9073.9|9071.1|108
1644218370000|2022-02-07 07:19:30|9073.7|9070.9|9071.4|9068.6|9074.4|9071.6|9070.6|9067.8|118
1644218380000|2022-02-07 07:19:40|9070.9|9068.1|9070.2|9067.4|9073.4|9070.6|9069.4|9066.6|124
1644218390000|2022-02-07 07:19:50|9070.4|9067.6|9071.2|9068.4|9071.4|9068.6|9070|9067.2|24
1644218400000|2022-02-07 07:20:00|9071|9068.2|9072.8|9070|9073.4|9070.6|9070.7|9067.9|28
1644218410000|2022-02-07 07:20:10|9073.2|9070.4|9073.4|9070.6|9073.4|9070.6|9072.7|9069.9|8
1644218420000|2022-02-07 07:20:20|9074.4|9071.6|9075.4|9072.6|9075.4|9072.6|9074.4|9071.6|18
1644218430000|2022-02-07 07:20:30|9075.2|9072.4|9073.4|9070.6|9075.4|9072.6|9073.4|9070.6|13
1644218440000|2022-02-07 07:20:40|9073.1|9070.3|9073.4|9070.6|9073.4|9070.6|9073.1|9070.3|3
1644218450000|2022-02-07 07:20:50|9073.2|9070.4|9078.4|9075.6|9079.4|9076.6|9072.4|9069.6|32
1644218460000|2022-02-07 07:21:00|9078.6|9075.8|9079.4|9076.6|9079.4|9076.6|9078.4|9075.6|4
1644218470000|2022-02-07 07:21:10|9079.1|9076.3|9077.4|9074.6|9079.4|9076.6|9077.4|9074.6|16
1644218480000|2022-02-07 07:21:20|9077.2|9074.4|9077.4|9074.6|9077.4|9074.6|9076.4|9073.6|5
1644218490000|2022-02-07 07:21:30|9076.2|9073.4|9075.4|9072.6|9076.4|9073.6|9074.9|9072.1|129
1644218500000|2022-02-07 07:21:40|9075.6|9072.8|9076.4|9073.6|9077.4|9074.6|9075.6|9072.8|8
1644218510000|2022-02-07 07:21:50|9075.6|9072.8|9076.9|9074.1|9078.4|9075.6|9075.4|9072.6|13
1644218520000|2022-02-07 07:22:00|9076.4|9073.6|9076.6|9073.8|9077.4|9074.6|9076.4|9073.6|8
1644218530000|2022-02-07 07:22:10|9076.8|9074|9077.4|9074.6|9077.6|9074.8|9076.4|9073.6|3
1644218540000|2022-02-07 07:22:20|9077.2|9074.4|9077.4|9074.6|9077.4|9074.6|9076.4|9073.6|2
1644218550000|2022-02-07 07:22:30|9076.6|9073.8|9078.4|9075.6|9078.4|9075.6|9075.9|9073.1|5
1644218560000|2022-02-07 07:22:40|9078.6|9075.8|9077.4|9074.6|9079.4|9076.6|9077.4|9074.6|9
1644218570000|2022-02-07 07:22:50|9077.6|9074.8|9078.4|9075.6|9078.7|9075.9|9077.4|9074.6|4
1644218580000|2022-02-07 07:23:00|9078.6|9075.8|9077.4|9074.6|9079.1|9076.3|9077.2|9074.4|5
1644218590000|2022-02-07 07:23:10|9077.6|9074.8|9077.4|9074.6|9078.4|9075.6|9076.4|9073.6|8
1644218600000|2022-02-07 07:23:20|9077.2|9074.4|9075.9|9073.1|9077.2|9074.4|9074.4|9071.6|52
1644218610000|2022-02-07 07:23:30|9076.4|9073.6|9072.4|9069.6|9076.4|9073.6|9072.4|9069.6|3
1644218620000|2022-02-07 07:23:40|9072.2|9069.4|9068.2|9065.4|9072.2|9069.4|9067.4|9064.6|21
1644218630000|2022-02-07 07:23:50|9067.4|9064.6|9068.2|9065.4|9069.4|9066.6|9067.4|9064.6|30
1644218640000|2022-02-07 07:24:00|9068|9065.2|9067.4|9064.6|9069.4|9066.6|9067.4|9064.6|18
1644218650000|2022-02-07 07:24:10|9068.2|9065.4|9068.4|9065.6|9068.4|9065.6|9067.4|9064.6|13
1644218660000|2022-02-07 07:24:20|9069.7|9066.9|9071.4|9068.6|9071.4|9068.6|9069.2|9066|36
1644218670000|2022-02-07 07:24:30|9071.2|9068.4|9071.4|9068.6|9071.4|9068.6|9071.2|9068.4|4
1644218680000|2022-02-07 07:24:40|9071.2|9068.4|9068.4|9065.6|9071.4|9068.6|9068.4|9065.6|15
1644218690000|2022-02-07 07:24:50|9069.1|9066.3|9069.4|9066.6|9072.4|9069.6|9068.9|9066.1|47
1644218700000|2022-02-07 07:25:00|9068.6|9065.8|9069.4|9066.6|9069.4|9066.6|9066.7|9063.9|17
1644218710000|2022-02-07 07:25:10|9069.6|9066.8|9070.7|9067.9|9071.4|9068.6|9068.6|9065.8|14
1644218720000|2022-02-07 07:25:20|9071.4|9068.6|9070.4|9067.6|9072.4|9069.6|9070.4|9067.6|16
1644218730000|2022-02-07 07:25:30|9070|9067.2|9070.4|9067.6|9070.6|9067.8|9069.7|9066.9|8
1644218740000|2022-02-07 07:25:40|9070.7|9067.9|9070.4|9067.6|9071.1|9068.3|9069.4|9066.6|16
1644218750000|2022-02-07 07:25:50|9069.6|9066.8|9070.4|9067.6|9071.4|9068.6|9069.6|9066.8|11
1644218760000|2022-02-07 07:26:00|9071.1|9068.3|9070.4|9067.6|9071.1|9068.3|9068.4|9065.6|20
1644218770000|2022-02-07 07:26:10|9069.6|9066.8|9071.6|9068.8|9072.4|9069.6|9069.6|9066.8|8
1644218780000|2022-02-07 07:26:20|9072.1|9069.3|9070.4|9067.6|9072.4|9069.6|9070.4|9067.6|6
1644218790000|2022-02-07 07:26:30|9069.6|9066.8|9070.4|9067.6|9071.1|9068.3|9069.4|9066.6|12
1644218800000|2022-02-07 07:26:40|9070.1|9067.3|9068.4|9065.6|9070.1|9067.3|9067.4|9064.6|15
1644218810000|2022-02-07 07:26:50|9068.6|9065.8|9069.4|9066.6|9070.4|9067.6|9068.6|9065.8|11
1644218820000|2022-02-07 07:27:00|9068.9|9066.1|9068.6|9065.8|9069.4|9066.6|9067.9|9065.1|22
1644218830000|2022-02-07 07:27:10|9068.4|9065.6|9067.4|9064.6|9068.4|9065.6|9067.2|9064.4|18
1644218840000|2022-02-07 07:27:20|9067.2|9064.4|9068.6|9065.8|9069.4|9066.6|9067.2|9064.4|8
1644218850000|2022-02-07 07:27:30|9068.4|9065.6|9068.4|9065.6|9069.4|9066.6|9067.2|9064.4|11
1644218860000|2022-02-07 07:27:40|9068.6|9065.8|9068.6|9065.8|9069.4|9066.6|9068.2|9065.4|3
1644218870000|2022-02-07 07:27:50|9068.4|9065.6|9068.7|9065.9|9068.9|9066.1|9068.4|9065.6|5
1644218880000|2022-02-07 07:28:00|9069.4|9066.6|9068.4|9065.6|9069.4|9066.6|9068.4|9065.6|20
1644218890000|2022-02-07 07:28:10|9068.2|9065.4|9068.4|9065.6|9068.4|9065.6|9067.4|9064.6|11
1644218900000|2022-02-07 07:28:20|9067.4|9064.6|9068.4|9065.6|9068.5|9065.7|9066.4|9063.6|18
1644218910000|2022-02-07 07:28:30|9069|9066.2|9069|9066.2|9069|9066.2|9068.4|9065.6|11
1644218920000|2022-02-07 07:28:40|9068.5|9065.7|9068.4|9065.6|9069|9066.2|9067.4|9064.6|13
1644218930000|2022-02-07 07:28:50|9068.5|9065.7|9069.4|9066.6|9070|9067.2|9068.4|9065.6|3
1644218940000|2022-02-07 07:29:00|9068.9|9066.1|9069.4|9066.6|9069.4|9066.6|9068.4|9065.6|7
1644218950000|2022-02-07 07:29:10|9069|9066.2|9061.4|9058.6|9069|9066.2|9060.4|9057.6|83
1644218960000|2022-02-07 07:29:20|9060.4|9057.6|9059.2|9056.4|9061.4|9058.6|9058.7|9055.9|59
1644218970000|2022-02-07 07:29:30|9058.9|9056.1|9058.4|9055.6|9059.4|9056.6|9056.2|9053.4|33
1644218980000|2022-02-07 07:29:40|9057.9|9055.1|9057.4|9054.6|9058.5|9055.7|9055.4|9052.6|58
1644218990000|2022-02-07 07:29:50|9058.4|9055.6|9057.4|9054.6|9058.4|9055.6|9057.2|9054.4|27
1644219000000|2022-02-07 07:30:00|9057.2|9054.4|9055.2|9052.4|9057.2|9054.4|9053.7|9050.9|121
1644219010000|2022-02-07 07:30:10|9054.7|9051.9|9056.7|9053.9|9056.7|9053.9|9054.4|9051.6|43
1644219020000|2022-02-07 07:30:20|9056.4|9053.6|9058.4|9055.6|9058.4|9055.6|9056.4|9053.6|42
1644219030000|2022-02-07 07:30:30|9058.7|9055.9|9055|9052.2|9059|9056.2|9055|9052.2|39
1644219040000|2022-02-07 07:30:40|9055.4|9052.6|9055.4|9052.6|9056.4|9053.6|9055.4|9052.6|18
1644219050000|2022-02-07 07:30:50|9055.5|9052.7|9056.5|9053.7|9056.7|9053.9|9055.4|9052.6|23
1644219060000|2022-02-07 07:31:00|9056.4|9053.6|9057.4|9054.6|9057.4|9054.6|9055.5|9052.7|18
1644219070000|2022-02-07 07:31:10|9056.4|9053.6|9055.4|9052.6|9057.5|9054.7|9055.4|9052.6|26
1644219080000|2022-02-07 07:31:20|9055.5|9052.7|9055.4|9052.6|9056.5|9053.7|9055.4|9052.6|8
1644219090000|2022-02-07 07:31:30|9055.2|9052.4|9053.5|9050.7|9055.2|9052.4|9052|9049.2|36
1644219100000|2022-02-07 07:31:40|9054|9051.2|9054.4|9051.6|9054.4|9051.6|9053.4|9050.6|16
1644219110000|2022-02-07 07:31:50|9053.4|9050.6|9054.4|9051.6|9055|9052.2|9053.4|9050.6|17
1644219120000|2022-02-07 07:32:00|9054.5|9051.7|9058.4|9055.6|9059.4|9056.6|9054.5|9051.7|43
1644219130000|2022-02-07 07:32:10|9058.2|9055.4|9059.4|9056.6|9059.7|9056.9|9057.4|9054.6|20
1644219140000|2022-02-07 07:32:20|9058.5|9055.7|9059|9056.2|9060|9057.2|9058.4|9055.6|14
1644219150000|2022-02-07 07:32:30|9059.4|9056.6|9059.4|9056.6|9060|9057.2|9059.4|9056.6|3
1644219160000|2022-02-07 07:32:40|9059.2|9056.4|9059.4|9056.6|9060|9057.2|9058.5|9055.7|29
1644219170000|2022-02-07 07:32:50|9059|9056.2|9058.5|9055.7|9059.4|9056.6|9058.4|9055.6|10
1644219180000|2022-02-07 07:33:00|9058.4|9055.6|9059.4|9056.6|9060.4|9057.6|9058.4|9055.6|19
1644219190000|2022-02-07 07:33:10|9059.5|9056.7|9060.4|9057.6|9060.4|9057.6|9059.4|9056.6|9
1644219200000|2022-02-07 07:33:20|9060.5|9057.7|9063.5|9060.7|9064|9061.2|9060.5|9057.7|50
1644219210000|2022-02-07 07:33:30|9063|9060.2|9062.4|9059.6|9063|9060.2|9061.4|9058.6|22
1644219220000|2022-02-07 07:33:40|9062.5|9059.7|9061.7|9058.9|9062.7|9059.9|9061.7|9058.9|10
1644219230000|2022-02-07 07:33:50|9061.9|9059.1|9062.3|9059.5|9063.3|9060.5|9061.9|9059.1|17
1644219240000|2022-02-07 07:34:00|9062.7|9059.9|9063.3|9060.5|9063.3|9060.5|9062.3|9059.5|7
1644219250000|2022-02-07 07:34:10|9064.3|9061.5|9063.3|9060.5|9064.3|9061.5|9063.3|9060.5|16
1644219260000|2022-02-07 07:34:20|9063.5|9060.7|9063.3|9060.5|9063.7|9060.9|9063.3|9060.5|8
1644219270000|2022-02-07 07:34:30|9063.5|9060.7|9063.3|9060.5|9064.3|9061.5|9062.7|9059.9|8
1644219280000|2022-02-07 07:34:40|9063.5|9060.7|9063.3|9060.5|9063.7|9060.9|9063.3|9060.5|5
1644219290000|2022-02-07 07:34:50|9063.5|9060.7|9066.3|9063.5|9066.5|9063.7|9063.3|9060.5|28
1644219300000|2022-02-07 07:35:00|9065.3|9062.5|9064|9061.2|9065.7|9062.9|9063.7|9060.9|12
1644219310000|2022-02-07 07:35:10|9063.7|9060.9|9069|9066.2|9070.7|9067.9|9063.7|9060.9|55
1644219320000|2022-02-07 07:35:20|9068.7|9065.9|9071.7|9068.9|9071.7|9068.9|9068.7|9065.9|26
1644219330000|2022-02-07 07:35:30|9071.5|9068.7|9070.2|9067.4|9071.5|9068.7|9068.7|9065.9|17
1644219340000|2022-02-07 07:35:40|9069.7|9066.9|9069.7|9066.9|9070.2|9067.4|9069.7|9066.9|7
1644219350000|2022-02-07 07:35:50|9069.3|9066.5|9069.7|9066.9|9069.7|9066.9|9067.7|9064.9|22
1644219360000|2022-02-07 07:36:00|9070.7|9067.9|9065|9062.2|9070.7|9067.9|9065|9062.2|74
1644219370000|2022-02-07 07:36:10|9063.3|9060.5|9064.5|9061.7|9065|9062.2|9062.3|9059.5|79
1644219380000|2022-02-07 07:36:20|9064.7|9061.9|9065.5|9062.7|9065.5|9062.7|9064.3|9061.5|10
1644219390000|2022-02-07 07:36:30|9065.3|9062.5|9065.5|9062.7|9068.3|9065.5|9065.3|9062.5|78
1644219400000|2022-02-07 07:36:40|9065.3|9062.5|9065|9062.2|9065.3|9062.5|9064.3|9061.5|18
1644219410000|2022-02-07 07:36:50|9064.7|9061.9|9065.3|9062.5|9066|9063.2|9064.3|9061.5|27
1644219420000|2022-02-07 07:37:00|9064.7|9061.9|9063.3|9060.5|9064.7|9061.9|9063.3|9060.5|22
1644219430000|2022-02-07 07:37:10|9063|9060.2|9061.3|9058.5|9063|9060.2|9059|9056.2|48
1644219440000|2022-02-07 07:37:20|9061|9058.2|9060.3|9057.5|9061.3|9058.5|9060.3|9057.5|12
1644219450000|2022-02-07 07:37:30|9060.2|9057.4|9056.3|9053.5|9060.2|9057.4|9055.3|9052.5|40
1644219460000|2022-02-07 07:37:40|9056.5|9053.7|9058.3|9055.5|9058.3|9055.5|9056.3|9053.5|11
1644219470000|2022-02-07 07:37:50|9057|9054.2|9057|9054.2|9057|9054.2|9057|9054.2|16
1644219480000|2022-02-07 07:38:00|9056.8|9054|9057.3|9054.5|9058.3|9055.5|9056.5|9053.7|25
1644219490000|2022-02-07 07:38:10|9056.5|9053.7|9059.5|9056.7|9059.5|9056.7|9056|9053.2|28
1644219500000|2022-02-07 07:38:20|9059.3|9056.5|9058.7|9055.9|9059.8|9057|9058.7|9055.9|9
1644219510000|2022-02-07 07:38:30|9059.3|9056.5|9059.3|9056.5|9059.3|9056.5|9058.3|9055.5|1
1644219520000|2022-02-07 07:38:40|9059.7|9056.9|9059.5|9056.7|9060.3|9057.5|9059.5|9056.7|4
1644219530000|2022-02-07 07:38:50|9059.3|9056.5|9059.7|9056.9|9060.3|9057.5|9059.3|9056.5|11
1644219540000|2022-02-07 07:39:00|9059.9|9057.1|9061.5|9058.7|9062.3|9059.5|9059.9|9057.1|15
1644219550000|2022-02-07 07:39:10|9061.3|9058.5|9060.7|9057.9|9061.3|9058.5|9060.3|9057.5|10
1644219560000|2022-02-07 07:39:20|9061|9058.2|9060.5|9057.7|9061|9058.2|9060.3|9057.5|8
1644219570000|2022-02-07 07:39:30|9060.3|9057.5|9059.3|9056.5|9060.3|9057.5|9059|9056.2|1
1644219580000|2022-02-07 07:39:40|9058.3|9055.5|9058.3|9055.5|9058.8|9056|9058.3|9055.5|6
1644219590000|2022-02-07 07:39:50|9058.5|9055.7|9059.3|9056.5|9059.3|9056.5|9058.5|9055.7|3
1644219600000|2022-02-07 07:40:00|9059.5|9056.7|9059.3|9056.5|9061.8|9059|9059.3|9056.5|12
1644219620000|2022-02-07 07:40:20|9058.3|9055.5|9058.3|9055.5|9058.3|9055.5|9058.3|9055.5|1
1644219630000|2022-02-07 07:40:30|9057.3|9054.5|9057.5|9054.7|9057.7|9054.9|9056.3|9053.5|21
1644219640000|2022-02-07 07:40:40|9057.3|9054.5|9057.3|9054.5|9057.3|9054.5|9057|9054.2|0
1644219650000|2022-02-07 07:40:50|9057.7|9054.9|9059.7|9056.9|9060|9057.2|9057.7|9054.9|21
1644219660000|2022-02-07 07:41:00|9059.5|9056.7|9059.7|9056.9|9060|9057.2|9059.3|9056.5|16
1644219670000|2022-02-07 07:41:10|9059.3|9056.5|9061.3|9058.5|9061.3|9058.5|9059|9056.2|13
1644219680000|2022-02-07 07:41:20|9062|9059.2|9061.5|9058.7|9062|9059.2|9061.3|9058.5|3
1644219690000|2022-02-07 07:41:30|9061.7|9058.9|9062|9059.2|9062|9059.2|9061.3|9058.5|17
1644219700000|2022-02-07 07:41:40|9062.3|9059.5|9060.5|9057.7|9063|9060.2|9060.5|9057.7|15
1644219710000|2022-02-07 07:41:50|9060.7|9057.9|9060.3|9057.5|9060.7|9057.9|9060|9057.2|2
1644219720000|2022-02-07 07:42:00|9060.7|9057.9|9061.3|9058.5|9062|9059.2|9060.7|9057.9|8
1644219730000|2022-02-07 07:42:10|9061.5|9058.7|9060.5|9057.7|9061.5|9058.7|9060.3|9057.5|8
1644219740000|2022-02-07 07:42:20|9060.7|9057.9|9060|9057.2|9061|9058.2|9060|9057.2|6
1644219750000|2022-02-07 07:42:30|9059.6|9056.8|9058.3|9055.5|9059.6|9056.8|9058.3|9055.5|16
1644219760000|2022-02-07 07:42:40|9058.5|9055.7|9058.7|9055.9|9059|9056.2|9058.3|9055.5|5
1644219770000|2022-02-07 07:42:50|9059.3|9056.5|9057.7|9054.9|9059.7|9056.9|9057.7|9054.9|22
1644219780000|2022-02-07 07:43:00|9057.5|9054.7|9056.7|9053.9|9057.7|9054.9|9056.7|9053.9|12
1644219790000|2022-02-07 07:43:10|9056.3|9053.5|9057.7|9054.9|9057.7|9054.9|9056.3|9053.5|7
1644219800000|2022-02-07 07:43:20|9057.5|9054.7|9057.7|9054.9|9058|9055.2|9056.7|9053.9|17
1644219810000|2022-02-07 07:43:30|9058.2|9055.4|9061.7|9058.9|9062|9059.2|9058.2|9055.4|12
1644219820000|2022-02-07 07:43:40|9062.3|9059.5|9062.7|9059.9|9062.7|9059.9|9062.3|9059.5|8
1644219830000|2022-02-07 07:43:50|9063.7|9060.9|9059.8|9057|9063.7|9060.9|9059.7|9056.9|37
1644219840000|2022-02-07 07:44:00|9060.2|9057.4|9060.7|9057.9|9061|9058.2|9059.8|9057|9
1644219850000|2022-02-07 07:44:10|9061.3|9058.5|9062.7|9059.9|9062.7|9059.9|9060.7|9057.9|19
1644219860000|2022-02-07 07:44:20|9062.3|9059.5|9061.3|9058.5|9062.7|9059.9|9061.3|9058.5|6
1644219870000|2022-02-07 07:44:30|9061.5|9058.7|9060.3|9057.5|9061.7|9058.9|9059.3|9056.5|13
1644219880000|2022-02-07 07:44:40|9059.7|9056.9|9059.3|9056.5|9061.3|9058.5|9059.3|9056.5|13
1644219890000|2022-02-07 07:44:50|9060.3|9057.5|9058.5|9055.7|9060.3|9057.5|9058.3|9055.5|10
1644219900000|2022-02-07 07:45:00|9058.7|9055.9|9062|9059.2|9062.7|9059.9|9058.7|9055.9|14
1644219910000|2022-02-07 07:45:10|9062.3|9059.5|9062|9059.2|9062.7|9059.9|9061.7|9058.9|8
1644219920000|2022-02-07 07:45:20|9061.8|9059|9061.7|9058.9|9062.3|9059.5|9061.7|9058.9|7
1644219930000|2022-02-07 07:45:30|9062.7|9059.9|9058.7|9055.9|9063.5|9060.7|9058.7|9055.9|39
1644219940000|2022-02-07 07:45:40|9058.5|9055.7|9057.7|9054.9|9058.7|9055.9|9057.3|9054.5|25
1644219950000|2022-02-07 07:45:50|9058|9055.2|9060|9057.2|9060.2|9057.4|9057.7|9054.9|11
1644219960000|2022-02-07 07:46:00|9060.2|9057.4|9059.7|9056.9|9061.7|9058.9|9059|9056.2|20
1644219970000|2022-02-07 07:46:10|9059.3|9056.5|9056.7|9053.9|9059.3|9056.5|9056.7|9053.9|12
1644219980000|2022-02-07 07:46:20|9057|9054.2|9057.7|9054.9|9058|9055.2|9056.7|9053.9|6
1644219990000|2022-02-07 07:46:30|9058|9055.2|9058|9055.2|9059|9056.2|9057.7|9054.9|11
1644220000000|2022-02-07 07:46:40|9057.7|9054.9|9054.7|9051.9|9058|9055.2|9054.7|9051.9|46
1644220010000|2022-02-07 07:46:50|9054.3|9051.5|9053.7|9050.9|9054.7|9051.9|9053.7|9050.9|19
1644220020000|2022-02-07 07:47:00|9053.5|9050.7|9054.7|9051.9|9054.7|9051.9|9052|9049.2|41
1644220030000|2022-02-07 07:47:10|9055|9052.2|9054.7|9051.9|9055.7|9052.9|9054.7|9051.9|34
1644220040000|2022-02-07 07:47:20|9055|9052.2|9054.7|9051.9|9055|9052.2|9053.7|9050.9|17
1644220050000|2022-02-07 07:47:30|9054.3|9051.5|9051.5|9048.7|9054.7|9051.9|9051|9048.2|37
1644220060000|2022-02-07 07:47:40|9051.2|9048.4|9049.7|9046.9|9051.7|9048.9|9049.7|9046.9|20
1644220070000|2022-02-07 07:47:50|9049.5|9046.7|9049.5|9046.7|9049.7|9046.9|9048.8|9046|19
1644220080000|2022-02-07 07:48:00|9049.7|9046.9|9042.5|9039.7|9049.7|9046.9|9041.5|9038.7|145
1644220090000|2022-02-07 07:48:10|9042.7|9039.9|9042.3|9039.5|9043.7|9040.9|9041.7|9038.9|38
1644220100000|2022-02-07 07:48:20|9042|9039.2|9042.5|9039.7|9043.1|9040.3|9041|9038.2|82
1644220110000|2022-02-07 07:48:30|9042.3|9039.5|9041.3|9038.5|9042.6|9039.8|9041.3|9038.5|46
1644220120000|2022-02-07 07:48:40|9041.5|9038.7|9039.3|9036.5|9042.3|9039.5|9039|9036.2|71
1644220130000|2022-02-07 07:48:50|9039.6|9036.8|9042|9039.2|9042.3|9039.5|9038.9|9036.1|65
1644220140000|2022-02-07 07:49:00|9042.3|9039.5|9044|9041.2|9044|9041.2|9041|9038.2|19
1644220150000|2022-02-07 07:49:10|9045|9042.2|9047.3|9044.5|9047.3|9044.5|9044.3|9041.5|16
1644220160000|2022-02-07 07:49:20|9047|9044.2|9045.3|9042.5|9047|9044.2|9044.3|9041.5|50
1644220170000|2022-02-07 07:49:30|9046.3|9043.5|9049.3|9046.5|9049.3|9046.5|9046.3|9043.5|33
1644220180000|2022-02-07 07:49:40|9049.5|9046.7|9053.3|9050.5|9053.3|9050.5|9049.3|9046.5|45
1644220190000|2022-02-07 07:49:50|9052.3|9049.5|9058.6|9055.8|9059.6|9056.8|9052.3|9049.5|87
1644220200000|2022-02-07 07:50:00|9058.3|9055.5|9058.5|9055.7|9061.5|9058.7|9058.3|9055.5|60
1644220210000|2022-02-07 07:50:10|9058.3|9055.5|9057.5|9054.7|9058.5|9055.7|9057|9054.2|27
1644220220000|2022-02-07 07:50:20|9057.6|9054.8|9059.5|9056.7|9060.3|9057.5|9057.6|9054.8|37
1644220230000|2022-02-07 07:50:30|9059.6|9056.8|9059|9056.2|9059.6|9056.8|9058.3|9055.5|15
1644220240000|2022-02-07 07:50:40|9059.3|9056.5|9059.6|9056.8|9060|9057.2|9059.3|9056.5|16
1644220250000|2022-02-07 07:50:50|9059.5|9056.7|9059.6|9056.8|9060.3|9057.5|9059.5|9056.7|6
1644220260000|2022-02-07 07:51:00|9060.3|9057.5|9062.6|9059.8|9063.6|9060.8|9059.6|9056.8|34
1644220270000|2022-02-07 07:51:10|9063|9060.2|9063.5|9060.7|9063.6|9060.8|9062.3|9059.5|46
1644220280000|2022-02-07 07:51:20|9063.3|9060.5|9060.6|9057.8|9063.3|9060.5|9060|9057.2|12
1644220290000|2022-02-07 07:51:30|9060.5|9057.7|9063.5|9060.7|9063.6|9060.8|9060.3|9057.5|33
1644220300000|2022-02-07 07:51:40|9063.3|9060.5|9064.3|9061.5|9064.6|9061.8|9062.3|9059.5|38
1644220310000|2022-02-07 07:51:50|9064.5|9061.7|9065.6|9062.8|9067.3|9064.5|9063.3|9060.5|42
1644220320000|2022-02-07 07:52:00|9065.8|9063|9066.3|9063.5|9066.6|9063.8|9065.3|9062.5|22
1644220330000|2022-02-07 07:52:10|9066.5|9063.7|9066.6|9063.8|9067.6|9064.8|9066.3|9063.5|22
1644220340000|2022-02-07 07:52:20|9066.3|9063.5|9066.6|9063.8|9066.6|9063.8|9065.5|9062.7|15
1644220350000|2022-02-07 07:52:30|9066.5|9063.7|9066.5|9063.7|9067.6|9064.8|9066.5|9063.7|11
1644220360000|2022-02-07 07:52:40|9066.6|9063.8|9069.5|9066.7|9069.6|9066.8|9066.6|9063.8|16
1644220370000|2022-02-07 07:52:50|9069.6|9066.8|9066.8|9064|9069.6|9066.8|9066.6|9063.8|29
1644220380000|2022-02-07 07:53:00|9066.6|9063.8|9067.6|9064.8|9067.6|9064.8|9066.5|9063.7|15
1644220390000|2022-02-07 07:53:10|9067|9064.2|9063.3|9060.5|9067|9064.2|9061.3|9058.5|44
1644220400000|2022-02-07 07:53:20|9062.6|9059.8|9061.5|9058.7|9063.6|9060.8|9061.3|9058.5|26
1644220410000|2022-02-07 07:53:30|9061.6|9058.8|9064.6|9061.8|9064.6|9061.8|9061.3|9058.5|24
1644220420000|2022-02-07 07:53:40|9064.5|9061.7|9065|9062.2|9065.3|9062.5|9063.6|9060.8|16
1644220430000|2022-02-07 07:53:50|9065.3|9062.5|9065.3|9062.5|9065.5|9062.7|9064.3|9061.5|16
1644220440000|2022-02-07 07:54:00|9064.6|9061.8|9063.3|9060.5|9065|9062.2|9063.3|9060.5|9
1644220450000|2022-02-07 07:54:10|9063.4|9060.6|9064.3|9061.5|9064.4|9061.6|9063.4|9060.6|8
1644220460000|2022-02-07 07:54:20|9064.6|9061.8|9065.6|9062.8|9065.9|9063.1|9064.3|9061.5|23
1644220470000|2022-02-07 07:54:30|9065.9|9063.1|9064.9|9062.1|9065.9|9063.1|9064.6|9061.8|4
1644220480000|2022-02-07 07:54:40|9065.3|9062.5|9066.6|9063.8|9066.9|9064.1|9065.3|9062.5|18
1644220490000|2022-02-07 07:54:50|9066.4|9063.6|9068.3|9065.5|9068.6|9065.8|9066.3|9063.5|11
1644220500000|2022-02-07 07:55:00|9067.9|9065.1|9068.6|9065.8|9069.6|9066.8|9067.9|9065.1|34
1644220510000|2022-02-07 07:55:10|9068.3|9065.5|9069.6|9066.8|9069.9|9067.1|9068.3|9065.5|8
1644220520000|2022-02-07 07:55:20|9069.3|9066.5|9071.4|9068.6|9071.4|9068.6|9069.3|9066.5|23
1644220530000|2022-02-07 07:55:30|9071.3|9068.5|9072.6|9069.8|9074.3|9071.5|9071.3|9068.5|36
1644220540000|2022-02-07 07:55:40|9073.3|9070.5|9071.1|9068.3|9073.3|9070.5|9071.1|9068.3|27
1644220550000|2022-02-07 07:55:50|9070.3|9067.5|9071.4|9068.6|9071.6|9068.8|9070.3|9067.5|6
1644220560000|2022-02-07 07:56:00|9071.6|9068.8|9071.3|9068.5|9072.3|9069.5|9070.9|9068.1|13
1644220570000|2022-02-07 07:56:10|9071.8|9069|9070.1|9067.3|9071.9|9069.1|9069.3|9066.5|20
1644220580000|2022-02-07 07:56:20|9069.8|9067|9071.3|9068.5|9071.6|9068.8|9069.3|9066.5|14
1644220590000|2022-02-07 07:56:30|9070.6|9067.8|9071.4|9068.6|9071.9|9069.1|9070.3|9067.5|12
1644220600000|2022-02-07 07:56:40|9071.9|9069.1|9071.3|9068.5|9072.3|9069.5|9071.3|9068.5|16
1644220610000|2022-02-07 07:56:50|9071.6|9068.8|9071.1|9068.3|9071.9|9069.1|9069.6|9066.8|34
1644220620000|2022-02-07 07:57:00|9071.3|9068.5|9073.3|9070.5|9073.4|9070.6|9070.3|9067.5|19
1644220630000|2022-02-07 07:57:10|9073.4|9070.6|9074.4|9071.6|9074.4|9071.6|9073.3|9070.5|22
1644220640000|2022-02-07 07:57:20|9074.3|9071.5|9077.4|9074.6|9078.6|9075.8|9074.3|9071.5|59
1644220650000|2022-02-07 07:57:30|9077.6|9074.8|9076.9|9074.1|9079.6|9076.8|9076.6|9073.8|25
1644220660000|2022-02-07 07:57:40|9076.6|9073.8|9077.6|9074.8|9078.6|9075.8|9076.6|9073.8|21
1644220670000|2022-02-07 07:57:50|9077.4|9074.6|9076.6|9073.8|9077.6|9074.8|9076.6|9073.8|7
1644220680000|2022-02-07 07:58:00|9076.8|9074|9077.8|9075|9078.4|9075.6|9076.6|9073.8|16
1644220690000|2022-02-07 07:58:10|9078.3|9075.5|9079.6|9076.8|9080.6|9077.8|9078.3|9075.5|37
1644220700000|2022-02-07 07:58:20|9080.6|9077.8|9080.6|9077.8|9081.6|9078.8|9079.6|9076.8|29
1644220710000|2022-02-07 07:58:30|9080.3|9077.5|9080.6|9077.8|9080.9|9078.1|9079.6|9076.8|23
1644220720000|2022-02-07 07:58:40|9080.4|9077.6|9078.6|9075.8|9080.4|9077.6|9078.6|9075.8|14
1644220730000|2022-02-07 07:58:50|9079.3|9076.5|9080.6|9077.8|9081.8|9079|9078.6|9075.8|37
1644220740000|2022-02-07 07:59:00|9080.3|9077.5|9078.6|9075.8|9080.3|9077.5|9077.9|9075.1|38
1644220750000|2022-02-07 07:59:10|9078.9|9076.1|9078.6|9075.8|9078.9|9076.1|9078.4|9075.6|9
1644220760000|2022-02-07 07:59:20|9079|9076.2|9078.4|9075.6|9079.6|9076.8|9077.6|9074.8|12
1644220770000|2022-02-07 07:59:30|9078.3|9075.5|9078.6|9075.8|9078.6|9075.8|9076.3|9073.5|26
1644220780000|2022-02-07 07:59:40|9077.6|9074.8|9075.8|9073|9077.6|9074.8|9075.8|9073|39
1644220790000|2022-02-07 07:59:50|9076.6|9073.8|9076.6|9073.8|9076.6|9073.8|9074.8|9072|18
1644220800000|2022-02-07 08:00:00|9076.2|9073.4|9073.3|9070.5|9076.3|9073.5|9071.6|9068.8|63
1644220810000|2022-02-07 08:00:10|9073.1|9070.3|9070.6|9067.8|9073.1|9070.3|9069.6|9066.8|52
1644220820000|2022-02-07 08:00:20|9070.3|9067.5|9069.6|9066.8|9070.6|9067.8|9068.8|9066|28
1644220830000|2022-02-07 08:00:30|9069.8|9067|9070.6|9067.8|9073.3|9070.5|9069.6|9066.8|36
1644220840000|2022-02-07 08:00:40|9071.3|9068.5|9070.3|9067.5|9071.6|9068.8|9069.6|9066.8|27
1644220850000|2022-02-07 08:00:50|9070.6|9067.8|9067.9|9065.1|9071.6|9068.8|9067.6|9064.8|41
1644220860000|2022-02-07 08:01:00|9067.7|9064.9|9064.6|9061.8|9067.7|9064.9|9061.2|9058.4|76
1644220870000|2022-02-07 08:01:10|9065.8|9063|9066.6|9063.8|9067.3|9064.5|9065.6|9062.8|22
1644220880000|2022-02-07 08:01:20|9066.3|9063.5|9067.6|9064.8|9068.6|9065.8|9065.6|9062.8|21
1644220890000|2022-02-07 08:01:30|9067.3|9064.5|9065.3|9062.5|9067.6|9064.8|9063.6|9060.8|52
1644220900000|2022-02-07 08:01:40|9064.6|9061.8|9060.6|9057.8|9064.6|9061.8|9060.6|9057.8|34
1644220910000|2022-02-07 08:01:50|9060.4|9057.6|9059.1|9056.3|9061.6|9058.8|9057.6|9054.8|33
1644220920000|2022-02-07 08:02:00|9058.4|9055.6|9061.6|9058.8|9061.6|9058.8|9058.4|9055.6|37
1644220930000|2022-02-07 08:02:10|9060.8|9058|9066.3|9063.5|9067.6|9064.8|9060.8|9058|17
1644220940000|2022-02-07 08:02:20|9066.6|9063.8|9066.6|9063.8|9068.1|9065.3|9066.6|9063.8|18
1644220950000|2022-02-07 08:02:30|9066.3|9063.5|9064.6|9061.8|9066.6|9063.8|9064.6|9061.8|21
1644220960000|2022-02-07 08:02:40|9064.4|9061.6|9063.1|9060.3|9064.6|9061.8|9062.6|9059.8|7
1644220970000|2022-02-07 08:02:50|9063.4|9060.6|9063.6|9060.8|9063.9|9061.1|9062.6|9059.8|6
1644220980000|2022-02-07 08:03:00|9063.4|9060.6|9063.8|9061|9064.6|9061.8|9062.6|9059.8|26
1644220990000|2022-02-07 08:03:10|9063.6|9060.8|9062.6|9059.8|9063.6|9060.8|9061.6|9058.8|5
1644221000000|2022-02-07 08:03:20|9062.4|9059.6|9059.2|9056.4|9062.6|9059.8|9058.6|9055.8|28
1644221010000|2022-02-07 08:03:30|9058.6|9055.8|9056.9|9054.1|9058.6|9055.8|9056.4|9053.6|21
1644221020000|2022-02-07 08:03:40|9056.6|9053.8|9055.2|9052.4|9057.9|9055.1|9054.6|9051.8|37
1644221030000|2022-02-07 08:03:50|9054.9|9052.1|9058.4|9055.6|9058.6|9055.8|9054.2|9051.4|58
1644221040000|2022-02-07 08:04:00|9056.9|9054.1|9052.6|9049.8|9057.2|9054.4|9051.6|9048.8|58
1644221050000|2022-02-07 08:04:10|9052.2|9049.4|9049.1|9046.3|9052.2|9049.4|9048.6|9045.8|51
1644221060000|2022-02-07 08:04:20|9049.3|9046.5|9052.4|9049.6|9052.6|9049.8|9047.8|9045|51
1644221070000|2022-02-07 08:04:30|9052.1|9049.3|9051.8|9049|9053.6|9050.8|9051.6|9048.8|22
1644221080000|2022-02-07 08:04:40|9051.6|9048.8|9050.6|9047.8|9052.6|9049.8|9050.4|9047.6|32
1644221090000|2022-02-07 08:04:50|9049.9|9047.1|9050.6|9047.8|9052.3|9049.5|9049.9|9047.1|25
1644221100000|2022-02-07 08:05:00|9050.8|9048|9056.3|9053.5|9058.3|9055.5|9050.6|9047.8|44
1644221110000|2022-02-07 08:05:10|9055.8|9053|9052.6|9049.8|9057.6|9054.8|9052.6|9049.8|28
1644221120000|2022-02-07 08:05:20|9052.2|9049.4|9053.3|9050.5|9053.6|9050.8|9051.6|9048.8|27
1644221130000|2022-02-07 08:05:30|9052.8|9050|9047.6|9044.8|9053.6|9050.8|9047.6|9044.8|32
1644221140000|2022-02-07 08:05:40|9047.8|9045|9047.6|9044.8|9049.1|9046.3|9044.6|9041.8|55
1644221150000|2022-02-07 08:05:50|9048.1|9045.3|9045.4|9042.6|9050.3|9047.5|9043.6|9040.8|59
1644221160000|2022-02-07 08:06:00|9045.6|9042.8|9046.8|9044|9047.3|9044.5|9044.6|9041.8|55
1644221170000|2022-02-07 08:06:10|9046.6|9043.8|9045.6|9042.8|9046.6|9043.8|9044.4|9041.6|31
1644221180000|2022-02-07 08:06:20|9044.6|9041.8|9045.6|9042.8|9045.6|9042.8|9044.3|9041.5|15
1644221190000|2022-02-07 08:06:30|9045.2|9042.4|9044.6|9041.8|9045.2|9042.4|9042.6|9039.8|10
1644221200000|2022-02-07 08:06:40|9043.6|9040.8|9041.2|9038.4|9044.6|9041.8|9040.9|9038.1|91
1644221210000|2022-02-07 08:06:50|9041.4|9038.6|9035.9|9033.1|9041.4|9038.6|9034.9|9032.1|178
1644221220000|2022-02-07 08:07:00|9035.4|9032.6|9038.9|9036.1|9040.6|9037.8|9035.4|9032.6|78
1644221230000|2022-02-07 08:07:10|9039.2|9036.4|9040.9|9038.1|9040.9|9038.1|9038.9|9036.1|20
1644221240000|2022-02-07 08:07:20|9040.7|9037.9|9040.4|9037.6|9040.9|9038.1|9037.9|9035.1|76
1644221250000|2022-02-07 08:07:30|9040.2|9037.4|9036.6|9033.8|9040.6|9037.8|9036.6|9033.8|86
1644221260000|2022-02-07 08:07:40|9036.2|9033.4|9034.4|9031.6|9037.6|9034.8|9032.2|9029.4|187
1644221270000|2022-02-07 08:07:50|9034.2|9031.4|9032.2|9029.4|9034.2|9031.4|9031.2|9028.4|68
1644221280000|2022-02-07 08:08:00|9031.9|9029.1|9035.9|9033.1|9036.6|9033.8|9031.2|9028.4|117
1644221290000|2022-02-07 08:08:10|9035.5|9032.7|9034.2|9031.4|9035.5|9032.7|9033.4|9030.6|42
1644221300000|2022-02-07 08:08:20|9034.4|9031.6|9033.6|9030.8|9034.9|9032.1|9033.2|9030.4|28
1644221310000|2022-02-07 08:08:30|9034|9031.2|9031.2|9028.4|9034|9031.2|9031.2|9028.4|31
1644221320000|2022-02-07 08:08:40|9030.9|9028.1|9029|9026.2|9031.2|9028.4|9027.9|9025.1|134
1644221330000|2022-02-07 08:08:50|9028.2|9025.4|9027.5|9024.7|9030.2|9027.4|9027.5|9024.7|54
1644221340000|2022-02-07 08:09:00|9027.2|9024.4|9022.9|9020.1|9027.2|9024.4|9021.2|9018.4|272
1644221350000|2022-02-07 08:09:10|9022.4|9019.6|9020.6|9017.8|9024.2|9021.4|9020.6|9017.8|86
1644221360000|2022-02-07 08:09:20|9020.9|9018.1|9020.2|9017.4|9020.9|9018.1|9019.2|9016.4|76
1644221370000|2022-02-07 08:09:30|9020.6|9017.8|9023.6|9020.8|9023.6|9020.8|9019.6|9016.8|76
1644221380000|2022-02-07 08:09:40|9023.2|9020.4|9029.2|9026.4|9029.6|9026.8|9023.2|9020.4|112
1644221390000|2022-02-07 08:09:50|9029.4|9026.6|9031.2|9028.4|9032.9|9030.1|9029.2|9026.4|67
1644221400000|2022-02-07 08:10:00|9030.7|9027.9|9033.6|9030.8|9034.4|9031.6|9030.7|9027.9|100
1644221410000|2022-02-07 08:10:10|9033.4|9030.6|9032.4|9029.6|9033.6|9030.8|9032.2|9029.4|61
1644221420000|2022-02-07 08:10:20|9032.2|9029.4|9027.6|9024.8|9032.2|9029.4|9027.2|9024.4|27
1644221430000|2022-02-07 08:10:30|9027.2|9024.4|9028.6|9025.8|9029.6|9026.8|9027.2|9024.4|46
1644221440000|2022-02-07 08:10:40|9028.2|9025.4|9028.6|9025.8|9028.6|9025.8|9025.6|9022.8|39
1644221450000|2022-02-07 08:10:50|9028.9|9026.1|9029.9|9027.1|9030.6|9027.8|9027.6|9024.8|21
1644221460000|2022-02-07 08:11:00|9030.6|9027.8|9029.6|9026.8|9030.6|9027.8|9028.6|9025.8|48
1644221470000|2022-02-07 08:11:10|9029.2|9026.4|9027.2|9024.4|9029.2|9026.4|9026.9|9024.1|30
1644221480000|2022-02-07 08:11:20|9027.4|9024.6|9027.4|9024.6|9027.9|9025.1|9026.2|9023.4|8
1644221490000|2022-02-07 08:11:30|9027.2|9024.4|9022.9|9020.1|9027.6|9024.8|9022.9|9020.1|76
1644221500000|2022-02-07 08:11:40|9022.5|9019.7|9024.2|9021.4|9024.6|9021.8|9019.6|9016.8|133
1644221510000|2022-02-07 08:11:50|9024.6|9021.8|9026.6|9023.8|9026.6|9023.8|9023.6|9020.8|38
1644221520000|2022-02-07 08:12:00|9026.2|9023.4|9028.6|9025.8|9029.6|9026.8|9025.6|9022.8|49
1644221530000|2022-02-07 08:12:10|9028.7|9025.9|9028.6|9025.8|9028.7|9025.9|9025.6|9022.8|21
1644221540000|2022-02-07 08:12:20|9027.6|9024.8|9029.7|9026.9|9029.7|9026.9|9026.6|9023.8|40
1644221550000|2022-02-07 08:12:30|9029.6|9026.8|9032.9|9030.1|9033.6|9030.8|9029.6|9026.8|57
1644221560000|2022-02-07 08:12:40|9032.7|9029.9|9033.7|9030.9|9033.7|9030.9|9030.6|9027.8|37
1644221570000|2022-02-07 08:12:50|9033.6|9030.8|9032.4|9029.6|9035.4|9032.6|9031.6|9028.8|43
1644221580000|2022-02-07 08:13:00|9031.6|9028.8|9032.4|9029.6|9032.6|9029.8|9031.2|9028.4|21
1644221590000|2022-02-07 08:13:10|9032.2|9029.4|9028.9|9026.1|9032.2|9029.4|9028.4|9025.6|53
1644221600000|2022-02-07 08:13:20|9029.1|9026.3|9027.6|9024.8|9029.4|9026.6|9027.4|9024.6|18
1644221610000|2022-02-07 08:13:30|9026.6|9023.8|9025.6|9022.8|9027.6|9024.8|9022.2|9019.4|79
1644221620000|2022-02-07 08:13:40|9025.2|9022.4|9025.2|9022.4|9025.7|9022.9|9024.1|9021.3|31
1644221630000|2022-02-07 08:13:50|9025|9022.2|9023.2|9020.4|9025|9022.2|9022.4|9019.6|20
1644221640000|2022-02-07 08:14:00|9023.4|9020.6|9023.2|9020.4|9023.4|9020.6|9022.2|9019.4|18
1644221650000|2022-02-07 08:14:10|9022.7|9019.9|9023.4|9020.6|9024.2|9021.4|9022.2|9019.4|42
1644221660000|2022-02-07 08:14:20|9023.2|9020.4|9025.2|9022.4|9025.4|9022.6|9023.2|9020.4|16
1644221670000|2022-02-07 08:14:30|9024.7|9021.9|9021|9018.2|9025.2|9022.4|9019.2|9016.4|157
1644221680000|2022-02-07 08:14:40|9021.2|9018.4|9019.2|9016.4|9021.2|9018.4|9018.5|9015.7|37
1644221690000|2022-02-07 08:14:50|9019|9016.2|9018.2|9015.4|9019.2|9016.4|9016.8|9014|94
1644221700000|2022-02-07 08:15:00|9017.8|9015|9019.2|9016.4|9020.4|9017.6|9016.2|9013.4|40
1644221710000|2022-02-07 08:15:10|9018.8|9016|9019|9016.2|9020.5|9017.7|9018.2|9015.4|88
1644221720000|2022-02-07 08:15:20|9019.2|9016.4|9016.5|9013.7|9019.2|9016.4|9016.2|9013.4|35
1644221730000|2022-02-07 08:15:30|9016.2|9013.4|9019.2|9016.4|9019.9|9017.1|9015.8|9013|79
1644221740000|2022-02-07 08:15:40|9018.4|9015.6|9014.9|9012.1|9018.9|9016.1|9014.2|9011.4|85
1644221750000|2022-02-07 08:15:50|9014.2|9011.4|9015.2|9012.4|9015.2|9012.4|9013.2|9010.4|43
1644221760000|2022-02-07 08:16:00|9015.5|9012.7|9015.2|9012.4|9016.5|9013.7|9014.4|9011.6|54
1644221770000|2022-02-07 08:16:10|9015.4|9012.6|9012.8|9010|9015.5|9012.7|9012.5|9009.7|115
1644221780000|2022-02-07 08:16:20|9012.5|9009.7|9015.2|9012.4|9015.2|9012.4|9012.5|9009.7|33
1644221790000|2022-02-07 08:16:30|9015|9012.2|9016.2|9013.4|9018.2|9015.4|9014.2|9011.4|73
1644221800000|2022-02-07 08:16:40|9015.8|9013|9011.2|9008.4|9015.8|9013|9010.5|9007.7|56
1644221810000|2022-02-07 08:16:50|9011.5|9008.7|9014|9011.2|9014.2|9011.4|9010.8|9008|53
1644221820000|2022-02-07 08:17:00|9013.4|9010.6|9015.9|9013.1|9016.4|9013.6|9013|9010.2|74
1644221830000|2022-02-07 08:17:10|9016|9013.2|9014.5|9011.7|9016.9|9014.1|9013.9|9011.1|46
1644221840000|2022-02-07 08:17:20|9014.2|9011.4|9014.9|9012.1|9015.9|9013.1|9013.9|9011.1|28
1644221850000|2022-02-07 08:17:30|9015.2|9012.4|9014.9|9012.1|9015.5|9012.7|9014.5|9011.7|2
1644221860000|2022-02-07 08:17:40|9014.5|9011.7|9011.5|9008.7|9014.5|9011.7|9011.5|9008.7|34
1644221870000|2022-02-07 08:17:50|9010.9|9008.1|9010.5|9007.7|9011.5|9008.7|9010.5|9007.7|23
1644221880000|2022-02-07 08:18:00|9010.4|9007.6|9009.9|9007.1|9012.2|9009.4|9009.9|9007.1|43
1644221890000|2022-02-07 08:18:10|9010.2|9007.4|9010.2|9007.4|9011.5|9008.7|9009.9|9007.1|33
1644221900000|2022-02-07 08:18:20|9009.9|9007.1|9012.2|9009.4|9012.2|9009.4|9008.9|9006.1|50
1644221910000|2022-02-07 08:18:30|9012.5|9009.7|9008|9005.2|9012.5|9009.7|9007.2|9004.4|103
1644221920000|2022-02-07 08:18:40|9007.5|9004.7|9007.2|9004.4|9008.2|9005.4|9006.5|9003.7|69
1644221930000|2022-02-07 08:18:50|9008.2|9005.4|9010.5|9007.7|9011.2|9008.4|9007.5|9004.7|64
1644221940000|2022-02-07 08:19:00|9010.7|9007.9|9013.2|9010.4|9013.2|9010.4|9009.5|9006.7|28
1644221950000|2022-02-07 08:19:10|9012.8|9010|9014.9|9012.1|9015.9|9013.1|9012.2|9009.4|77
1644221960000|2022-02-07 08:19:20|9015.2|9012.4|9017.2|9014.4|9017.2|9014.4|9013.7|9010.9|47
1644221970000|2022-02-07 08:19:30|9017.4|9014.6|9016.2|9013.4|9018.5|9015.7|9015.4|9012.6|37
1644221980000|2022-02-07 08:19:40|9015.9|9013.1|9013.9|9011.1|9017.5|9014.7|9013.2|9010.4|56
1644221990000|2022-02-07 08:19:50|9014.2|9011.4|9013.5|9010.7|9014.2|9011.4|9011.7|9008.9|31
1644222000000|2022-02-07 08:20:00|9013.9|9011.1|9014.8|9012|9015.5|9012.7|9011.9|9009.1|59
1644222010000|2022-02-07 08:20:10|9014.5|9011.7|9017.8|9015|9019.2|9016.4|9014.5|9011.7|46
1644222020000|2022-02-07 08:20:20|9017.5|9014.7|9017.2|9014.4|9018.2|9015.4|9016.2|9013.4|19
1644222030000|2022-02-07 08:20:30|9017.5|9014.7|9015.2|9012.4|9017.5|9014.7|9014.3|9011.5|47
1644222040000|2022-02-07 08:20:40|9015.3|9012.5|9015.8|9013|9016.2|9013.4|9015.2|9012.4|17
1644222050000|2022-02-07 08:20:50|9016.2|9013.4|9016.8|9014|9017.3|9014.5|9016.2|9013.4|29
1644222060000|2022-02-07 08:21:00|9016.5|9013.7|9012.3|9009.5|9016.5|9013.7|9012.3|9009.5|39
1644222070000|2022-02-07 08:21:10|9012.8|9010|9008.2|9005.4|9013.5|9010.7|9007.8|9005|105
1644222080000|2022-02-07 08:21:20|9008.5|9005.7|9011.2|9008.4|9011.2|9008.4|9007.2|9004.4|42
1644222090000|2022-02-07 08:21:30|9010.8|9008|9013.3|9010.5|9013.5|9010.7|9010.8|9008|23
1644222100000|2022-02-07 08:21:40|9013.2|9010.4|9013.2|9010.4|9013.5|9010.7|9012.2|9009.4|12
1644222110000|2022-02-07 08:21:50|9012.5|9009.7|9010.3|9007.5|9012.5|9009.7|9010.2|9007.4|25
1644222120000|2022-02-07 08:22:00|9010.2|9007.4|9012.2|9009.4|9012.5|9009.7|9010.2|9007.4|40
1644222130000|2022-02-07 08:22:10|9012.5|9009.7|9012.2|9009.4|9012.5|9009.7|9011.2|9008.4|30
1644222140000|2022-02-07 08:22:20|9012.3|9009.5|9016.2|9013.4|9017.2|9014.4|9012.3|9009.5|45
1644222150000|2022-02-07 08:22:30|9016.3|9013.5|9018.2|9015.4|9019.8|9017|9016.2|9013.4|58
1644222160000|2022-02-07 08:22:40|9017.2|9014.4|9018.2|9015.4|9019.2|9016.4|9017.2|9014.4|32
1644222170000|2022-02-07 08:22:50|9019.2|9016.4|9018|9015.2|9019.3|9016.5|9016.2|9013.4|41
1644222180000|2022-02-07 08:23:00|9017.2|9014.4|9017|9014.2|9017.2|9014.4|9016|9013.2|10
1644222190000|2022-02-07 08:23:10|9016.7|9013.9|9016.2|9013.4|9017.2|9014.4|9014.5|9011.7|31
1644222200000|2022-02-07 08:23:20|9016|9013.2|9019.2|9016.4|9019.2|9016.4|9015.2|9012.4|10
1644222210000|2022-02-07 08:23:30|9019.3|9016.5|9020.2|9017.4|9020.2|9017.4|9017|9014.2|66
1644222220000|2022-02-07 08:23:40|9019.8|9017|9021.2|9018.4|9022.2|9019.4|9019.2|9016.4|23
1644222230000|2022-02-07 08:23:50|9021|9018.2|9023.2|9020.4|9024|9021.2|9020.2|9017.4|19
1644222240000|2022-02-07 08:24:00|9023|9020.2|9020.8|9018|9023|9020.2|9020.5|9017.7|34
1644222250000|2022-02-07 08:24:10|9020.5|9017.7|9017.8|9015|9020.5|9017.7|9017.8|9015|18
1644222260000|2022-02-07 08:24:20|9017.5|9014.7|9015.8|9013|9017.8|9015|9015.8|9013|18
1644222270000|2022-02-07 08:24:30|9015.4|9012.6|9011.8|9009|9015.4|9012.6|9011.6|9008.8|41
1644222280000|2022-02-07 08:24:40|9011.6|9008.8|9007.2|9004.4|9011.6|9008.8|9006.5|9003.7|80
1644222290000|2022-02-07 08:24:50|9007|9004.2|9007.5|9004.7|9007.7|9004.9|9004.3|9001.5|167
1644222300000|2022-02-07 08:25:00|9007.2|9004.4|9004.7|9001.9|9007.2|9004.4|9003.8|9001|64
1644222310000|2022-02-07 08:25:10|9004.5|9001.7|9005.8|9003|9005.8|9003|9003.8|9001|69
1644222320000|2022-02-07 08:25:20|9006.2|9003.4|9006.2|9003.4|9007|9004.2|9004.2|9001.4|41
1644222330000|2022-02-07 08:25:30|9008|9005.2|9011.5|9008.7|9012|9009.2|9007.5|9004.7|36
1644222340000|2022-02-07 08:25:40|9011.7|9008.9|9012.2|9009.4|9013.2|9010.4|9011.7|9008.9|36
1644222350000|2022-02-07 08:25:50|9011.2|9008.4|9012.6|9009.8|9013.1|9010.3|9010.2|9007.4|30
1644222360000|2022-02-07 08:26:00|9013.1|9010.3|9014.1|9011.3|9014.1|9011.3|9012.1|9009.3|31
1644222370000|2022-02-07 08:26:10|9014|9011.2|9014.5|9011.7|9016.1|9013.3|9013.1|9010.3|33
1644222380000|2022-02-07 08:26:20|9014.8|9012|9014.5|9011.7|9015.1|9012.3|9013.8|9011|21
1644222390000|2022-02-07 08:26:30|9014.1|9011.3|9012.5|9009.7|9015.5|9012.7|9012.5|9009.7|30
1644222400000|2022-02-07 08:26:40|9013.1|9010.3|9012.3|9009.5|9013.1|9010.3|9011.7|9008.9|11
1644222410000|2022-02-07 08:26:50|9012.1|9009.3|9011.1|9008.3|9012.5|9009.7|9010.1|9007.3|33
1644222420000|2022-02-07 08:27:00|9011.5|9008.7|9009|9006.2|9011.5|9008.7|9007.5|9004.7|29
1644222430000|2022-02-07 08:27:10|9009.1|9006.3|9008.1|9005.3|9009.1|9006.3|9007|9004.2|51
1644222440000|2022-02-07 08:27:20|9007.8|9005|9007.6|9004.8|9008.6|9005.8|9007.5|9004.7|23
1644222450000|2022-02-07 08:27:30|9007.8|9005|9008.3|9005.5|9008.8|9006|9006.8|9004|26
1644222460000|2022-02-07 08:27:40|9008.1|9005.3|9009.1|9006.3|9010.1|9007.3|9008.1|9005.3|12
1644222470000|2022-02-07 08:27:50|9008.8|9006|9013.5|9010.7|9014.5|9011.7|9008.8|9006|77
1644222480000|2022-02-07 08:28:00|9013.1|9010.3|9011.1|9008.3|9013.5|9010.7|9010.8|9008|31
1644222490000|2022-02-07 08:28:10|9011.3|9008.5|9010.1|9007.3|9011.5|9008.7|9008.8|9006|14
1644222500000|2022-02-07 08:28:20|9009.8|9007|9010.1|9007.3|9010.1|9007.3|9009.1|9006.3|15
1644222510000|2022-02-07 08:28:30|9010.5|9007.7|9012.1|9009.3|9013.3|9010.5|9010.5|9007.7|25
1644222520000|2022-02-07 08:28:40|9011.1|9008.3|9011.5|9008.7|9012.2|9009.4|9009.1|9006.3|158
1644222530000|2022-02-07 08:28:50|9012.2|9009.4|9014.7|9011.9|9014.8|9012|9010.8|9008|46
1644222540000|2022-02-07 08:29:00|9014.5|9011.7|9011.8|9009|9016.2|9013.4|9007.8|9005|73
1644222550000|2022-02-07 08:29:10|9011.7|9008.9|9008.5|9005.7|9011.7|9008.9|9006.2|9003.4|79
1644222560000|2022-02-07 08:29:20|9008.1|9005.3|9008.5|9005.7|9009.5|9006.7|9006.5|9003.7|35
1644222570000|2022-02-07 08:29:30|9008.2|9005.4|9009.5|9006.7|9009.5|9006.7|9006.5|9003.7|81
1644222580000|2022-02-07 08:29:40|9009.2|9006.4|9010.8|9008|9012.5|9009.7|9008.5|9005.7|83
1644222590000|2022-02-07 08:29:50|9010.7|9007.9|9009.8|9007|9012.8|9010|9009.7|9006.9|91
1644222600000|2022-02-07 08:30:00|9010.2|9007.4|9017.8|9015|9017.8|9015|9010.2|9007.4|167
1644222610000|2022-02-07 08:30:10|9017|9014.2|9019.5|9016.7|9020.7|9017.9|9016.8|9014|118
1644222620000|2022-02-07 08:30:20|9019.8|9017|9017.8|9015|9019.8|9017|9017.8|9015|46
1644222630000|2022-02-07 08:30:30|9018.5|9015.7|9016.8|9014|9020.8|9018|9016.8|9014|51
1644222640000|2022-02-07 08:30:40|9015.8|9013|9014.8|9012|9015.8|9013|9014.8|9012|11
1644222650000|2022-02-07 08:30:50|9015.7|9012.9|9015.8|9013|9016.8|9014|9014.8|9012|24
1644222660000|2022-02-07 08:31:00|9015.7|9012.9|9016.8|9014|9016.8|9014|9013.7|9010.9|30
1644222670000|2022-02-07 08:31:10|9017.8|9015|9021.8|9019|9022|9019.2|9016.8|9014|73
1644222680000|2022-02-07 08:31:20|9022.5|9019.7|9020.2|9017.4|9023|9020.2|9019.8|9017|77
1644222690000|2022-02-07 08:31:30|9019.8|9017|9024.3|9021.5|9025.8|9023|9019.8|9017|114
1644222700000|2022-02-07 08:31:40|9024.2|9021.4|9022.2|9019.4|9024.2|9021.4|9019.8|9017|75
1644222710000|2022-02-07 08:31:50|9022.5|9019.7|9022.7|9019.9|9022.7|9019.9|9020.5|9017.7|23
1644222720000|2022-02-07 08:32:00|9022.5|9019.7|9021.5|9018.7|9022.7|9019.9|9021.5|9018.7|25
1644222730000|2022-02-07 08:32:10|9020.8|9018|9018.8|9016|9021.7|9018.9|9018.8|9016|50
1644222740000|2022-02-07 08:32:20|9019.2|9016.4|9019.7|9016.9|9019.8|9017|9018.8|9016|26
1644222750000|2022-02-07 08:32:30|9019.8|9017|9018.7|9015.9|9019.8|9017|9017.7|9014.9|33
1644222760000|2022-02-07 08:32:40|9018.5|9015.7|9015.8|9013|9018.8|9016|9014.8|9012|41
1644222770000|2022-02-07 08:32:50|9015.7|9012.9|9017.8|9015|9017.8|9015|9015.7|9012.9|37
1644222780000|2022-02-07 08:33:00|9016.9|9014.1|9015.8|9013|9016.9|9014.1|9015.8|9013|34
1644222790000|2022-02-07 08:33:10|9015.2|9012.4|9018.5|9015.7|9019.5|9016.7|9013.5|9010.7|110
1644222800000|2022-02-07 08:33:20|9018|9015.2|9013.5|9010.7|9018.3|9015.5|9013.5|9010.7|19
1644222810000|2022-02-07 08:33:30|9014|9011.2|9013.5|9010.7|9014.5|9011.7|9013.3|9010.5|11
1644222820000|2022-02-07 08:33:40|9013.7|9010.9|9014.3|9011.5|9014.5|9011.7|9013.1|9010.3|17
1644222830000|2022-02-07 08:33:50|9014.1|9011.3|9015.5|9012.7|9018.5|9015.7|9014.1|9011.3|34
1644222840000|2022-02-07 08:34:00|9015.7|9012.9|9018.5|9015.7|9019.5|9016.7|9015.5|9012.7|20
1644222850000|2022-02-07 08:34:10|9018.7|9015.9|9014.5|9011.7|9019.5|9016.7|9014.5|9011.7|39
1644222860000|2022-02-07 08:34:20|9014.1|9011.3|9015.5|9012.7|9015.5|9012.7|9013.5|9010.7|22
1644222870000|2022-02-07 08:34:30|9015.3|9012.5|9013.5|9010.7|9015.5|9012.7|9013.5|9010.7|26
1644222880000|2022-02-07 08:34:40|9014.1|9011.3|9016.5|9013.7|9017.1|9014.3|9013.5|9010.7|29
1644222890000|2022-02-07 08:34:50|9016|9013.2|9014.3|9011.5|9016.5|9013.7|9014.3|9011.5|21
1644222900000|2022-02-07 08:35:00|9014.5|9011.7|9015.5|9012.7|9015.5|9012.7|9010.5|9007.7|84
1644222910000|2022-02-07 08:35:10|9015.1|9012.3|9016.5|9013.7|9016.5|9013.7|9014.5|9011.7|17
1644222920000|2022-02-07 08:35:20|9017.5|9014.7|9024.5|9021.7|9024.6|9021.8|9017.5|9014.7|49
1644222930000|2022-02-07 08:35:30|9024.6|9021.8|9026.5|9023.7|9026.5|9023.7|9024.5|9021.7|36
1644222940000|2022-02-07 08:35:40|9026.3|9023.5|9024.5|9021.7|9026.5|9023.7|9024.3|9021.5|16
1644222950000|2022-02-07 08:35:50|9024.3|9021.5|9024.5|9021.7|9024.5|9021.7|9023.3|9020.5|16
1644222960000|2022-02-07 08:36:00|9024.6|9021.8|9024.5|9021.7|9028.8|9026|9023.8|9021|108
1644222970000|2022-02-07 08:36:10|9024.1|9021.3|9026.5|9023.7|9026.5|9023.7|9022.8|9020|74
1644222980000|2022-02-07 08:36:20|9026.1|9023.3|9030.8|9028|9030.8|9028|9026.1|9023.3|57
1644222990000|2022-02-07 08:36:30|9031.5|9028.7|9032.8|9030|9033.8|9031|9031.5|9028.7|68
1644223000000|2022-02-07 08:36:40|9031.8|9029|9036.8|9034|9038.8|9036|9031.8|9029|108
1644223010000|2022-02-07 08:36:50|9036.6|9033.8|9038.8|9036|9039.8|9037|9036.6|9033.8|74
1644223020000|2022-02-07 08:37:00|9038.6|9035.8|9038.8|9036|9038.8|9036|9036.8|9034|44
1644223030000|2022-02-07 08:37:10|9038|9035.2|9037.8|9035|9038.8|9036|9037.8|9035|20
1644223040000|2022-02-07 08:37:20|9037.6|9034.8|9036.8|9034|9037.8|9035|9036.1|9033.3|38
1644223050000|2022-02-07 08:37:30|9037.2|9034.4|9036.8|9034|9037.6|9034.8|9034.8|9032|31
1644223060000|2022-02-07 08:37:40|9037.3|9034.5|9031.8|9029|9038.3|9035.5|9031.8|9029|72
1644223070000|2022-02-07 08:37:50|9032.8|9030|9029.8|9027|9032.8|9030|9029.3|9026.5|36
1644223080000|2022-02-07 08:38:00|9030.8|9028|9031.8|9029|9034.8|9032|9029.8|9027|41
1644223090000|2022-02-07 08:38:10|9031.5|9028.7|9025.8|9023|9031.5|9028.7|9025.8|9023|53
1644223100000|2022-02-07 08:38:20|9025.3|9022.5|9030.8|9028|9032.1|9029.3|9024.8|9022|60
1644223110000|2022-02-07 08:38:30|9031|9028.2|9031.6|9028.8|9033.1|9030.3|9030.8|9028|24
1644223120000|2022-02-07 08:38:40|9031.5|9028.7|9028.8|9026|9031.6|9028.8|9028.8|9026|20
1644223130000|2022-02-07 08:38:50|9028.6|9025.8|9024.8|9022|9028.8|9026|9024.8|9022|12
1644223140000|2022-02-07 08:39:00|9025.5|9022.7|9027.8|9025|9027.8|9025|9024.8|9022|24
1644223150000|2022-02-07 08:39:10|9027.6|9024.8|9019.8|9017|9027.8|9025|9019.8|9017|49
1644223160000|2022-02-07 08:39:20|9019.5|9016.7|9015.8|9013|9019.5|9016.7|9014.8|9012|51
1644223170000|2022-02-07 08:39:30|9015.6|9012.8|9020.8|9018|9020.8|9018|9014.8|9012|82
1644223180000|2022-02-07 08:39:40|9021|9018.2|9024.8|9022|9025|9022.2|9021|9018.2|43
1644223190000|2022-02-07 08:39:50|9025|9022.2|9024.8|9022|9025.3|9022.5|9024.8|9022|3
1644223200000|2022-02-07 08:40:00|9025.1|9022.3|9021.5|9018.7|9025.6|9022.8|9021.5|9018.7|35
1644223210000|2022-02-07 08:40:10|9020.5|9017.7|9021.6|9018.8|9022.1|9019.3|9019.5|9016.7|46
1644223220000|2022-02-07 08:40:20|9021.8|9019|9021.8|9019|9022.1|9019.3|9021.4|9018.6|21
1644223230000|2022-02-07 08:40:30|9022.2|9019.4|9021.6|9018.8|9022.8|9020|9021.1|9018.3|32
1644223240000|2022-02-07 08:40:40|9021.4|9018.6|9019.4|9016.6|9021.6|9018.8|9018.4|9015.6|42
1644223250000|2022-02-07 08:40:50|9019.6|9016.8|9020.1|9017.3|9020.3|9017.5|9019.3|9016.5|4
1644223260000|2022-02-07 08:41:00|9019.8|9017|9017.4|9014.6|9019.8|9017|9017.4|9014.6|41
1644223270000|2022-02-07 08:41:10|9017.8|9015|9018.4|9015.6|9019.4|9016.6|9017.4|9014.6|18
1644223280000|2022-02-07 08:41:20|9018.6|9015.8|9021.4|9018.6|9021.4|9018.6|9018.6|9015.8|17
1644223290000|2022-02-07 08:41:30|9020.4|9017.6|9020.4|9017.6|9021.4|9018.6|9020.4|9017.6|27
1644223300000|2022-02-07 08:41:40|9020.6|9017.8|9025.4|9022.6|9025.4|9022.6|9020.4|9017.6|21
1644223310000|2022-02-07 08:41:50|9025.6|9022.8|9027.4|9024.6|9027.4|9024.6|9023.4|9020.6|56
1644223320000|2022-02-07 08:42:00|9027.8|9025|9027.4|9024.6|9028.4|9025.6|9026.5|9023.7|17
1644223330000|2022-02-07 08:42:10|9027.6|9024.8|9027.4|9024.6|9028.4|9025.6|9026.6|9023.8|14
1644223340000|2022-02-07 08:42:20|9027.8|9025|9029.4|9026.6|9029.6|9026.8|9027.4|9024.6|8
1644223350000|2022-02-07 08:42:30|9028.4|9025.6|9028.4|9025.6|9030.6|9027.8|9027.4|9024.6|22
1644223360000|2022-02-07 08:42:40|9028.1|9025.3|9022.4|9019.6|9028.6|9025.8|9022.4|9019.6|56
1644223370000|2022-02-07 08:42:50|9023.3|9020.5|9023.4|9020.6|9024.4|9021.6|9022.8|9020|31
1644223380000|2022-02-07 08:43:00|9024.4|9021.6|9022.4|9019.6|9024.4|9021.6|9022.1|9019.3|24
1644223390000|2022-02-07 08:43:10|9022.8|9020|9021.3|9018.5|9023.3|9020.5|9020.4|9017.6|20
1644223400000|2022-02-07 08:43:20|9021.4|9018.6|9020.1|9017.3|9021.4|9018.6|9020.1|9017.3|15
1644223410000|2022-02-07 08:43:30|9019.8|9017|9018.4|9015.6|9020.4|9017.6|9017.8|9015|16
1644223420000|2022-02-07 08:43:40|9018.8|9016|9019.4|9016.6|9019.9|9017.1|9018.4|9015.6|28
1644223430000|2022-02-07 08:43:50|9019.3|9016.5|9019.1|9016.3|9019.4|9016.6|9018.1|9015.3|10
1644223440000|2022-02-07 08:44:00|9018.4|9015.6|9021.4|9018.6|9021.4|9018.6|9018.3|9015.5|14
1644223450000|2022-02-07 08:44:10|9022.4|9019.6|9021.3|9018.5|9022.4|9019.6|9021.1|9018.3|11
1644223460000|2022-02-07 08:44:20|9021.4|9018.6|9021.4|9018.6|9022.4|9019.6|9021.3|9018.5|21
1644223470000|2022-02-07 08:44:30|9022.4|9019.6|9022.3|9019.5|9022.4|9019.6|9021.4|9018.6|4
1644223480000|2022-02-07 08:44:40|9022.1|9019.3|9020.4|9017.6|9022.3|9019.5|9019.6|9016.8|19
1644223490000|2022-02-07 08:44:50|9020.3|9017.5|9019.4|9016.6|9020.4|9017.6|9019.4|9016.6|2
1644223500000|2022-02-07 08:45:00|9019.8|9017|9021.4|9018.6|9021.4|9018.6|9019.8|9017|20
1644223510000|2022-02-07 08:45:10|9020.4|9017.6|9023.3|9020.5|9023.4|9020.6|9018.4|9015.6|76
1644223520000|2022-02-07 08:45:20|9023.4|9020.6|9022.3|9019.5|9023.4|9020.6|9021.1|9018.3|26
1644223530000|2022-02-07 08:45:30|9023.1|9020.3|9024.4|9021.6|9025.1|9022.3|9023.1|9020.3|19
1644223540000|2022-02-07 08:45:40|9024.8|9022|9034.4|9031.6|9034.4|9031.6|9024.1|9021.3|102
1644223550000|2022-02-07 08:45:50|9034.3|9031.5|9033.3|9030.5|9035.8|9033|9031.8|9029|61
1644223560000|2022-02-07 08:46:00|9032.4|9029.6|9033.4|9030.6|9035.4|9032.6|9032.4|9029.6|59
1644223570000|2022-02-07 08:46:10|9034.1|9031.3|9030.2|9027.4|9034.1|9031.3|9027.7|9024.9|130
1644223580000|2022-02-07 08:46:20|9029.9|9027.1|9022.6|9019.8|9029.9|9027.1|9022.2|9019.4|65
1644223590000|2022-02-07 08:46:30|9022.8|9020|9019.4|9016.6|9023.4|9020.6|9019.4|9016.6|44
1644223600000|2022-02-07 08:46:40|9020.2|9017.4|9019.4|9016.6|9020.4|9017.6|9018.1|9015.3|12
1644223610000|2022-02-07 08:46:50|9019.2|9016.4|9020.4|9017.6|9021.2|9018.4|9019.2|9016.4|14
1644223620000|2022-02-07 08:47:00|9020.1|9017.3|9019.4|9016.6|9021.7|9018.9|9019.4|9016.6|52
1644223630000|2022-02-07 08:47:10|9020.1|9017.3|9020.6|9017.8|9021.9|9019.1|9019.4|9016.6|13
1644223640000|2022-02-07 08:47:20|9020.8|9018|9023.4|9020.6|9023.4|9020.6|9020.8|9018|7
1644223650000|2022-02-07 08:47:30|9023.2|9020.4|9022.4|9019.6|9023.6|9020.8|9022.4|9019.6|7
1644223660000|2022-02-07 08:47:40|9023.1|9020.3|9021.4|9018.6|9023.4|9020.6|9021.4|9018.6|10
1644223670000|2022-02-07 08:47:50|9021.6|9018.8|9021.4|9018.6|9023.4|9020.6|9018.4|9015.6|57
1644223680000|2022-02-07 08:48:00|9021.8|9019|9021.4|9018.6|9022.4|9019.6|9020.4|9017.6|18
1644223690000|2022-02-07 08:48:10|9021.2|9018.4|9022.2|9019.4|9022.4|9019.6|9020.4|9017.6|16
1644223700000|2022-02-07 08:48:20|9021.4|9018.6|9021.4|9018.6|9022.4|9019.6|9020.4|9017.6|14
1644223710000|2022-02-07 08:48:30|9021.2|9018.4|9022.4|9019.6|9022.4|9019.6|9020.9|9018.1|7
1644223720000|2022-02-07 08:48:40|9021.7|9018.9|9021.4|9018.6|9022.4|9019.6|9021.4|9018.6|2
1644223730000|2022-02-07 08:48:50|9021.1|9018.3|9021.2|9018.4|9021.4|9018.6|9020.4|9017.6|15
1644223740000|2022-02-07 08:49:00|9021.1|9018.3|9018.2|9015.4|9021.2|9018.4|9017.4|9014.6|34
1644223750000|2022-02-07 08:49:10|9018.4|9015.6|9018.4|9015.6|9019.2|9016.4|9018.4|9015.6|6
1644223760000|2022-02-07 08:49:20|9018.8|9016|9020.4|9017.6|9020.4|9017.6|9018.8|9016|14
1644223770000|2022-02-07 08:49:30|9020.1|9017.3|9022.4|9019.6|9022.4|9019.6|9020.1|9017.3|15
1644223780000|2022-02-07 08:49:40|9022.2|9019.4|9019.9|9017.1|9022.2|9019.4|9019.7|9016.9|33
1644223790000|2022-02-07 08:49:50|9020.1|9017.3|9021.4|9018.6|9021.4|9018.6|9020.1|9017.3|12
1644223800000|2022-02-07 08:50:00|9020.4|9017.6|9019.4|9016.6|9021.4|9018.6|9018.7|9015.9|21
1644223810000|2022-02-07 08:50:10|9020.4|9017.6|9020.2|9017.4|9020.4|9017.6|9019.4|9016.6|19
1644223820000|2022-02-07 08:50:20|9019.4|9016.6|9019.4|9016.6|9020.4|9017.6|9019.4|9016.6|1
1644223830000|2022-02-07 08:50:30|9019.6|9016.8|9025.4|9022.6|9025.4|9022.6|9019.6|9016.8|49
1644223840000|2022-02-07 08:50:40|9025.9|9023.1|9024.6|9021.8|9025.9|9023.1|9024.4|9021.6|9
1644223850000|2022-02-07 08:50:50|9024.8|9022|9025.4|9022.6|9026.1|9023.3|9024.8|9022|19
1644223860000|2022-02-07 08:51:00|9026.4|9023.6|9027.4|9024.6|9028.4|9025.6|9026.4|9023.6|16
1644223870000|2022-02-07 08:51:10|9027.9|9025.1|9027.4|9024.6|9028.7|9025.9|9025.7|9022.9|21
1644223880000|2022-02-07 08:51:20|9027.6|9024.8|9025.8|9023|9027.7|9024.9|9025.1|9022.3|30
1644223890000|2022-02-07 08:51:30|9026.4|9023.6|9027.4|9024.6|9029.6|9026.8|9026.4|9023.6|53
1644223900000|2022-02-07 08:51:40|9027.1|9024.3|9025.4|9022.6|9027.4|9024.6|9024.6|9021.8|16
1644223910000|2022-02-07 08:51:50|9025.1|9022.3|9022.7|9019.9|9025.2|9022.4|9022.4|9019.6|16
1644223920000|2022-02-07 08:52:00|9022.4|9019.6|9025.4|9022.6|9026.4|9023.6|9022.4|9019.6|29
1644223930000|2022-02-07 08:52:10|9025.8|9023|9026.1|9023.3|9026.1|9023.3|9024.6|9021.8|24
1644223940000|2022-02-07 08:52:20|9025.6|9022.8|9025.1|9022.3|9026.4|9023.6|9024.4|9021.6|18
1644223950000|2022-02-07 08:52:30|9024.8|9022|9025.4|9022.6|9026.4|9023.6|9024.8|9022|5
1644223960000|2022-02-07 08:52:40|9025.6|9022.8|9030.8|9028|9030.8|9028|9025.4|9022.6|34
1644223970000|2022-02-07 08:52:50|9031.1|9028.3|9033.4|9030.6|9033.6|9030.8|9030.6|9027.8|30
1644223980000|2022-02-07 08:53:00|9033.6|9030.8|9031.6|9028.8|9033.6|9030.8|9031.4|9028.6|21
1644223990000|2022-02-07 08:53:10|9032.1|9029.3|9030.6|9027.8|9032.6|9029.8|9030.4|9027.6|11
1644224000000|2022-02-07 08:53:20|9030.8|9028|9030.4|9027.6|9031.1|9028.3|9030.1|9027.3|0
1644224010000|2022-02-07 08:53:30|9030.1|9027.3|9029.1|9026.3|9032.1|9029.3|9028.4|9025.6|34
1644224020000|2022-02-07 08:53:40|9029.4|9026.6|9027.6|9024.8|9030.8|9028|9027.1|9024.3|19
1644224030000|2022-02-07 08:53:50|9027.4|9024.6|9026.8|9024|9027.8|9025|9026.8|9024|3
1644224040000|2022-02-07 08:54:00|9027.1|9024.3|9025.9|9023.1|9027.8|9025|9025.8|9023|22
1644224050000|2022-02-07 08:54:10|9025.8|9023|9024.1|9021.3|9026.8|9024|9023.8|9021|21
1644224060000|2022-02-07 08:54:20|9024.6|9021.8|9022.7|9019.9|9024.6|9021.8|9022.4|9019.6|19
1644224070000|2022-02-07 08:54:30|9022.6|9019.8|9024.1|9021.3|9024.1|9021.3|9022.1|9019.3|22
1644224080000|2022-02-07 08:54:40|9023.7|9020.9|9024.7|9021.9|9024.7|9021.9|9023.1|9020.3|14
1644224090000|2022-02-07 08:54:50|9025.1|9022.3|9030.1|9027.3|9030.9|9028.1|9024.7|9021.9|63
1644224100000|2022-02-07 08:55:00|9030.2|9027.4|9028.7|9025.9|9030.7|9027.9|9027.7|9024.9|34
1644224110000|2022-02-07 08:55:10|9029.1|9026.3|9028.7|9025.9|9029.7|9026.9|9027.7|9024.9|10
1644224120000|2022-02-07 08:55:20|9028.9|9026.1|9027.7|9024.9|9029.7|9026.9|9027.7|9024.9|17
1644224130000|2022-02-07 08:55:30|9028.1|9025.3|9027.6|9024.8|9028.1|9025.3|9026.7|9023.9|16
1644224140000|2022-02-07 08:55:40|9027.7|9024.9|9027.7|9024.9|9027.7|9024.9|9026.7|9023.9|15
1644224150000|2022-02-07 08:55:50|9028.7|9025.9|9030.1|9027.3|9030.7|9027.9|9028.7|9025.9|9
1644224160000|2022-02-07 08:56:00|9030.2|9027.4|9031.7|9028.9|9033.1|9030.3|9030.2|9027.4|30
1644224170000|2022-02-07 08:56:10|9031.6|9028.8|9033.1|9030.3|9033.1|9030.3|9031.1|9028.3|12
1644224180000|2022-02-07 08:56:20|9033.2|9030.4|9031.1|9028.3|9033.2|9030.4|9030.1|9027.3|44
1644224190000|2022-02-07 08:56:30|9031.7|9028.9|9030.6|9027.8|9032.6|9029.8|9030.1|9027.3|16
1644224200000|2022-02-07 08:56:40|9030.7|9027.9|9030.1|9027.3|9031.1|9028.3|9029.7|9026.9|10
1644224210000|2022-02-07 08:56:50|9030.2|9027.4|9031.6|9028.8|9031.7|9028.9|9029.7|9026.9|33
1644224220000|2022-02-07 08:57:00|9031.7|9028.9|9032.1|9029.3|9032.7|9029.9|9031.6|9028.8|9
1644224230000|2022-02-07 08:57:10|9031.7|9028.9|9031.6|9028.8|9032.2|9029.4|9030.7|9027.9|13
1644224240000|2022-02-07 08:57:20|9031.1|9028.3|9032.1|9029.3|9032.1|9029.3|9030.2|9027.4|17
1644224250000|2022-02-07 08:57:30|9031.7|9028.9|9023.6|9020.8|9032.7|9029.9|9023.4|9020.6|91
1644224260000|2022-02-07 08:57:40|9023.4|9020.6|9023.7|9020.9|9024.4|9021.6|9022.9|9020.1|71
1644224270000|2022-02-07 08:57:50|9023.6|9020.8|9023.7|9020.9|9023.7|9020.9|9023.4|9020.6|16
1644224280000|2022-02-07 08:58:00|9023.6|9020.8|9024.6|9021.8|9024.7|9021.9|9023.6|9020.8|24
1644224290000|2022-02-07 08:58:10|9024.4|9021.6|9024.4|9021.6|9024.7|9021.9|9024.4|9021.6|3
1644224300000|2022-02-07 08:58:20|9024.7|9021.9|9022.4|9019.6|9024.7|9021.9|9022.1|9019.3|32
1644224310000|2022-02-07 08:58:30|9022.1|9019.3|9024.1|9021.3|9024.1|9021.3|9022.1|9019.3|15
1644224320000|2022-02-07 08:58:40|9024.4|9021.6|9023.4|9020.6|9024.4|9021.6|9023.1|9020.3|3
1644224330000|2022-02-07 08:58:50|9023.1|9020.3|9023.4|9020.6|9025.1|9022.3|9022.4|9019.6|20
1644224340000|2022-02-07 08:59:00|9023.6|9020.8|9027.1|9024.3|9027.1|9024.3|9023.6|9020.8|18
1644224350000|2022-02-07 08:59:10|9026.9|9024.1|9027.6|9024.8|9028.7|9025.9|9026.9|9024.1|10
1644224360000|2022-02-07 08:59:20|9027.4|9024.6|9027.1|9024.3|9027.6|9024.8|9024.6|9021.8|28
1644224370000|2022-02-07 08:59:30|9027.6|9024.8|9024.7|9021.9|9027.6|9024.8|9024.7|9021.9|10
1644224380000|2022-02-07 08:59:40|9024.4|9021.6|9025.7|9022.9|9025.7|9022.9|9022.7|9019.9|24
1644224390000|2022-02-07 08:59:50|9026.2|9023.4|9024.7|9021.9|9026.7|9023.9|9024.1|9021.3|19
1644224400000|2022-02-07 09:00:00|9024.1|9021.3|9014.7|9011.9|9024.7|9021.9|9014.7|9011.9|131
1644224410000|2022-02-07 09:00:10|9015|9012.2|9009.4|9006.6|9016.6|9013.8|9008.7|9005.9|91
1644224420000|2022-02-07 09:00:20|9010|9007.2|9011.7|9008.9|9012.4|9009.6|9006.4|9003.6|118
1644224430000|2022-02-07 09:00:30|9012.4|9009.6|9015.7|9012.9|9015.7|9012.9|9012.4|9009.6|53
1644224440000|2022-02-07 09:00:40|9015|9012.2|9014.4|9011.6|9017.7|9014.9|9014|9011.2|47
1644224450000|2022-02-07 09:00:50|9014|9011.2|9016.7|9013.9|9016.7|9013.9|9013|9010.2|53
1644224460000|2022-02-07 09:01:00|9017|9014.2|9016.5|9013.7|9017.2|9014.4|9015.7|9012.9|33
1644224470000|2022-02-07 09:01:10|9016.9|9014.1|9017.5|9014.7|9017.7|9014.9|9016|9013.2|40
1644224480000|2022-02-07 09:01:20|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|9016.7|9013.9|35
1644224490000|2022-02-07 09:01:30|9017.5|9014.7|9015.5|9012.7|9018.4|9015.6|9015.4|9012.6|14
1644224500000|2022-02-07 09:01:40|9015.4|9012.6|9016.4|9013.6|9016.4|9013.6|9014.4|9011.6|23
1644224510000|2022-02-07 09:01:50|9015.9|9013.1|9017.4|9014.6|9017.5|9014.7|9015.4|9012.6|15
1644224520000|2022-02-07 09:02:00|9017|9014.2|9015|9012.2|9017.4|9014.6|9014.4|9011.6|29
1644224530000|2022-02-07 09:02:10|9016.4|9013.6|9012|9009.2|9016.4|9013.6|9011.4|9008.6|54
1644224540000|2022-02-07 09:02:20|9012.4|9009.6|9014.4|9011.6|9014.4|9011.6|9010.7|9007.9|39
1644224550000|2022-02-07 09:02:30|9014.5|9011.7|9016.4|9013.6|9017.2|9014.4|9014.4|9011.6|42
1644224560000|2022-02-07 09:02:40|9017|9014.2|9016.7|9013.9|9017.7|9014.9|9016|9013.2|38
1644224570000|2022-02-07 09:02:50|9017.7|9014.9|9019.7|9016.9|9020|9017.2|9016.7|9013.9|38
1644224580000|2022-02-07 09:03:00|9019.4|9016.6|9020.5|9017.7|9020.7|9017.9|9018.4|9015.6|26
1644224590000|2022-02-07 09:03:10|9020.4|9017.6|9017.7|9014.9|9021.4|9018.6|9017|9014.2|38
1644224600000|2022-02-07 09:03:20|9018|9015.2|9015.4|9012.6|9018|9015.2|9014.4|9011.6|34
1644224610000|2022-02-07 09:03:30|9015|9012.2|9015.5|9012.7|9016.7|9013.9|9014.7|9011.9|36
1644224620000|2022-02-07 09:03:40|9015.4|9012.6|9015.7|9012.9|9015.7|9012.9|9014.7|9011.9|11
1644224630000|2022-02-07 09:03:50|9015.4|9012.6|9016.4|9013.6|9016.7|9013.9|9015.4|9012.6|10
1644224640000|2022-02-07 09:04:00|9015.7|9012.9|9014.5|9011.7|9015.7|9012.9|9014.4|9011.6|15
1644224650000|2022-02-07 09:04:10|9014.4|9011.6|9016|9013.2|9016.4|9013.6|9014.4|9011.6|15
1644224660000|2022-02-07 09:04:20|9015.9|9013.1|9015.5|9012.7|9016.4|9013.6|9014.5|9011.7|7
1644224670000|2022-02-07 09:04:30|9016.4|9013.6|9016.7|9013.9|9016.7|9013.9|9015.5|9012.7|15
1644224680000|2022-02-07 09:04:40|9017.4|9014.6|9016.7|9013.9|9017.5|9014.7|9016.5|9013.7|21
1644224690000|2022-02-07 09:04:50|9016.5|9013.7|9016.5|9013.7|9016.7|9013.9|9016.4|9013.6|10
1644224700000|2022-02-07 09:05:00|9016.4|9013.6|9014.7|9011.9|9016.4|9013.6|9014|9011.2|32
1644224710000|2022-02-07 09:05:10|9015.4|9012.6|9011.4|9008.6|9015.7|9012.9|9010.7|9007.9|121
1644224720000|2022-02-07 09:05:20|9011|9008.2|9008.7|9005.9|9012.4|9009.6|9008|9005.2|109
1644224730000|2022-02-07 09:05:30|9008.9|9006.1|9008.4|9005.6|9008.9|9006.1|9007.7|9004.9|24
1644224740000|2022-02-07 09:05:40|9008.2|9005.4|8999.4|8996.6|9008.2|9005.4|8996.4|8993.6|368
1644224750000|2022-02-07 09:05:50|8999.2|8996.4|8998.4|8995.6|9001|8998.2|8998.4|8995.6|170
1644224760000|2022-02-07 09:06:00|8998.5|8995.7|8999.4|8996.6|9000.4|8997.6|8996.4|8993.6|170
1644224770000|2022-02-07 09:06:10|8999.5|8996.7|9000.3|8997.5|9002|8999.2|8998.3|8995.5|73
1644224780000|2022-02-07 09:06:20|9000|8997.2|9003|9000.2|9003.7|9000.9|8999.3|8996.5|21
1644224790000|2022-02-07 09:06:30|9003.3|9000.5|9007.3|9004.5|9009.3|9006.5|9003.3|9000.5|72
1644224800000|2022-02-07 09:06:40|9007.7|9004.9|9009.3|9006.5|9009.3|9006.5|9007.3|9004.5|10
1644224810000|2022-02-07 09:06:50|9009|9006.2|9009|9006.2|9010|9007.2|9008.5|9005.7|15
1644224820000|2022-02-07 09:07:00|9008.8|9006|9007.3|9004.5|9009|9006.2|9007.2|9004.4|27
1644224830000|2022-02-07 09:07:10|9007.2|9004.4|9005.8|9003|9007.3|9004.5|9005.3|9002.5|9
1644224840000|2022-02-07 09:07:20|9005.3|9002.5|9006.5|9003.7|9007.3|9004.5|9005.3|9002.5|11
1644224850000|2022-02-07 09:07:30|9006.3|9003.5|9014.3|9011.5|9015|9012.2|9006.3|9003.5|111
1644224860000|2022-02-07 09:07:40|9014|9011.2|9010.5|9007.7|9014.5|9011.7|9010.3|9007.5|38
1644224870000|2022-02-07 09:07:50|9010.3|9007.5|9010.5|9007.7|9011.5|9008.7|9010.3|9007.5|25
1644224880000|2022-02-07 09:08:00|9010.7|9007.9|9010.3|9007.5|9012.3|9009.5|9010.3|9007.5|52
1644224890000|2022-02-07 09:08:10|9010.5|9007.7|9011.5|9008.7|9012.3|9009.5|9010.3|9007.5|17
1644224900000|2022-02-07 09:08:20|9011.3|9008.5|9013.3|9010.5|9014.3|9011.5|9011.3|9008.5|16
1644224910000|2022-02-07 09:08:30|9012.8|9010|9009.3|9006.5|9013.3|9010.5|9009.3|9006.5|23
1644224920000|2022-02-07 09:08:40|9009.7|9006.9|9007.3|9004.5|9010.3|9007.5|9006.7|9003.9|44
1644224930000|2022-02-07 09:08:50|9006.5|9003.7|9003|9000.2|9007.2|9004.4|9003|9000.2|37
1644224940000|2022-02-07 09:09:00|9002.7|8999.9|8999.8|8997|9004|9001.2|8998|8995.2|126
1644224950000|2022-02-07 09:09:10|9000|8997.2|8999.5|8996.7|9000.3|8997.5|8997.3|8994.5|41
1644224960000|2022-02-07 09:09:20|8999.3|8996.5|8998.8|8996|9000|8997.2|8998.8|8996|21
1644224970000|2022-02-07 09:09:30|8999|8996.2|8999.7|8996.9|9002|8999.2|8998|8995.2|65
1644224980000|2022-02-07 09:09:40|9000|8997.2|8999.7|8996.9|9000.7|8997.9|8999.5|8996.7|52
1644224990000|2022-02-07 09:09:50|9000|8997.2|9003|9000.2|9003|9000.2|9000|8997.2|14
1644225000000|2022-02-07 09:10:00|9002.7|8999.9|9000.5|8997.7|9003|9000.2|9000.3|8997.5|38
1644225010000|2022-02-07 09:10:10|9000.3|8997.5|9004.3|9001.5|9004.3|9001.5|8999.3|8996.5|67
1644225020000|2022-02-07 09:10:20|9004.2|9001.4|9009.3|9006.5|9010.3|9007.5|9003.5|9000.7|69
1644225030000|2022-02-07 09:10:30|9010.3|9007.5|9010.3|9007.5|9010.3|9007.5|9009.3|9006.5|19
1644225040000|2022-02-07 09:10:40|9010.7|9007.9|9009.7|9006.9|9011.3|9008.5|9009.3|9006.5|47
1644225050000|2022-02-07 09:10:50|9009.3|9006.5|9004.3|9001.5|9010.2|9007.4|9004.3|9001.5|40
1644225060000|2022-02-07 09:11:00|9004.7|9001.9|9005.2|9002.4|9005.3|9002.5|9002.7|8999.9|17
1644225070000|2022-02-07 09:11:10|9005|9002.2|9002.3|8999.5|9005|9002.2|9001.3|8998.5|31
1644225080000|2022-02-07 09:11:20|9001.7|8998.9|8996.3|8993.5|9001.7|8998.9|8994.8|8992|73
1644225090000|2022-02-07 09:11:30|8996|8993.2|8997.3|8994.5|8997.3|8994.5|8994.7|8991.9|90
1644225100000|2022-02-07 09:11:40|8997|8994.2|8995.3|8992.5|8997|8994.2|8995.2|8992.4|58
1644225110000|2022-02-07 09:11:50|8996|8993.2|8995.3|8992.5|8997.3|8994.5|8994.7|8991.9|67
1644225120000|2022-02-07 09:12:00|8995.7|8992.9|8982.2|8979.4|8995.7|8992.9|8981.7|8978.9|401
1644225130000|2022-02-07 09:12:10|8982.3|8979.5|8980.3|8977.5|8982.6|8979.8|8979.6|8976.8|172
1644225140000|2022-02-07 09:12:20|8980|8977.2|8977.6|8974.8|8980.1|8977.3|8977.3|8974.5|436
1644225150000|2022-02-07 09:12:30|8977.1|8974.3|8977.3|8974.5|8979.1|8976.3|8976.6|8973.8|176
1644225160000|2022-02-07 09:12:40|8977.6|8974.8|8976.3|8973.5|8978.3|8975.5|8974.3|8971.5|174
1644225170000|2022-02-07 09:12:50|8976.6|8973.8|8978.3|8975.5|8978.8|8976|8974.6|8971.8|122
1644225180000|2022-02-07 09:13:00|8978.1|8975.3|8976.1|8973.3|8978.1|8975.3|8972.6|8969.8|166
1644225190000|2022-02-07 09:13:10|8975.6|8972.8|8976.1|8973.3|8976.6|8973.8|8972.6|8969.8|119
1644225200000|2022-02-07 09:13:20|8975.6|8972.8|8973.3|8970.5|8977.3|8974.5|8972.6|8969.8|99
1644225210000|2022-02-07 09:13:30|8973.6|8970.8|8971.3|8968.5|8974.3|8971.5|8971.3|8968.5|66
1644225220000|2022-02-07 09:13:40|8971.6|8968.8|8973.3|8970.5|8973.3|8970.5|8970.6|8967.8|163
1644225230000|2022-02-07 09:13:50|8972.6|8969.8|8973.3|8970.5|8977.3|8974.5|8972.6|8969.8|148
1644225240000|2022-02-07 09:14:00|8973.7|8970.9|8973.6|8970.8|8975.6|8972.8|8971|8968.2|110
1644225250000|2022-02-07 09:14:10|8974.3|8971.5|8977.3|8974.5|8978.3|8975.5|8974.3|8971.5|90
1644225260000|2022-02-07 09:14:20|8977|8974.2|8975.3|8972.5|8979.3|8976.5|8975.3|8972.5|102
1644225270000|2022-02-07 09:14:30|8975.1|8972.3|8972.3|8969.5|8975.3|8972.5|8971.3|8968.5|54
1644225280000|2022-02-07 09:14:40|8973|8970.2|8970.3|8967.5|8973.3|8970.5|8969.6|8966.8|125
1644225290000|2022-02-07 09:14:50|8970.8|8968|8971.3|8968.5|8973.3|8970.5|8970.3|8967.5|59
1644225300000|2022-02-07 09:15:00|8972.3|8969.5|8978.6|8975.8|8979.1|8976.3|8971.3|8968.5|163
1644225310000|2022-02-07 09:15:10|8979.3|8976.5|8977|8974.2|8979.6|8976.8|8975.6|8972.8|83
1644225320000|2022-02-07 09:15:20|8977.3|8974.5|8980.3|8977.5|8981|8978.2|8977.3|8974.5|83
1644225330000|2022-02-07 09:15:30|8979.6|8976.8|8984.6|8981.8|8985.3|8982.5|8979|8976.2|111
1644225340000|2022-02-07 09:15:40|8984.5|8981.7|8983|8980.2|8985.6|8982.8|8981|8978.2|109
1644225350000|2022-02-07 09:15:50|8982.6|8979.8|8983.3|8980.5|8987|8984.2|8982.6|8979.8|87
1644225360000|2022-02-07 09:16:00|8983.5|8980.7|8984|8981.2|8984.3|8981.5|8982|8979.2|81
1644225370000|2022-02-07 09:16:10|8983.8|8981|8985|8982.2|8987.3|8984.5|8983.8|8981|132
1644225380000|2022-02-07 09:16:20|8985.3|8982.5|8980.8|8978|8985.3|8982.5|8980.3|8977.5|47
1644225390000|2022-02-07 09:16:30|8981|8978.2|8974.6|8971.8|8982|8979.2|8974.6|8971.8|67
1644225400000|2022-02-07 09:16:40|8974.9|8972.1|8973.9|8971.1|8975.6|8972.8|8973.6|8970.8|83
1644225410000|2022-02-07 09:16:50|8974.6|8971.8|8976.6|8973.8|8976.6|8973.8|8973.9|8971.1|55
1644225420000|2022-02-07 09:17:00|8976.4|8973.6|8979.3|8976.5|8979.3|8976.5|8976.2|8973.4|16
1644225430000|2022-02-07 09:17:10|8979.6|8976.8|8986|8983.2|8986|8983.2|8977.6|8974.8|42
1644225440000|2022-02-07 09:17:20|8986.1|8983.3|8989.8|8987|8990|8987.2|8986.1|8983.3|76
1644225450000|2022-02-07 09:17:30|8990|8987.2|8992|8989.2|8992|8989.2|8989|8986.2|43
1644225460000|2022-02-07 09:17:40|8993|8990.2|8992.8|8990|8993.3|8990.5|8992|8989.2|55
1644225470000|2022-02-07 09:17:50|8992.6|8989.8|8990|8987.2|8992.6|8989.8|8989.6|8986.8|19
1644225480000|2022-02-07 09:18:00|8990.3|8987.5|8988|8985.2|8991|8988.2|8988|8985.2|23
1644225490000|2022-02-07 09:18:10|8987.9|8985.1|8990.3|8987.5|8991.9|8989.1|8987.9|8985.1|28
1644225500000|2022-02-07 09:18:20|8989.9|8987.1|8990.9|8988.1|8991.3|8988.5|8989.3|8986.5|11
1644225510000|2022-02-07 09:18:30|8990.8|8988|8990.9|8988.1|8990.9|8988.1|8989.3|8986.5|13
1644225520000|2022-02-07 09:18:40|8990.6|8987.8|8987.6|8984.8|8990.6|8987.8|8987.6|8984.8|23
1644225530000|2022-02-07 09:18:50|8987.9|8985.1|8988.8|8986|8988.9|8986.1|8987.9|8985.1|13
1644225540000|2022-02-07 09:19:00|8988.9|8986.1|8989.9|8987.1|8989.9|8987.1|8987.3|8984.5|29
1644225550000|2022-02-07 09:19:10|8989.8|8987|8990.3|8987.5|8991.9|8989.1|8988.3|8985.5|39
1644225560000|2022-02-07 09:19:20|8989.9|8987.1|8988.3|8985.5|8989.9|8987.1|8987.9|8985.1|6
1644225570000|2022-02-07 09:19:30|8987.9|8985.1|8991.3|8988.5|8992.9|8990.1|8987.9|8985.1|22
1644225580000|2022-02-07 09:19:40|8991.4|8988.6|8991.8|8989|8992.9|8990.1|8989.9|8987.1|52
1644225590000|2022-02-07 09:19:50|8991.9|8989.1|8991.9|8989.1|8992.9|8990.1|8990.9|8988.1|13
1644225600000|2022-02-07 09:20:00|8992.3|8989.5|8991.9|8989.1|8992.9|8990.1|8990.6|8987.8|34
1644225610000|2022-02-07 09:20:10|8991.8|8989|8994.9|8992.1|8994.9|8992.1|8991.3|8988.5|54
1644225620000|2022-02-07 09:20:20|8995.3|8992.5|8995.8|8993|8996.9|8994.1|8994.3|8991.5|60
1644225630000|2022-02-07 09:20:30|8995.3|8992.5|8999.9|8997.1|8999.9|8997.1|8994.8|8992|79
1644225640000|2022-02-07 09:20:40|9000.3|8997.5|8998.1|8995.3|9000.3|8997.5|8997.9|8995.1|46
1644225650000|2022-02-07 09:20:50|8998.3|8995.5|9001.1|8998.3|9001.3|8998.5|8998.1|8995.3|49
1644225660000|2022-02-07 09:21:00|9000.9|8998.1|9002.3|8999.5|9004.3|9001.5|9000.6|8997.8|58
1644225670000|2022-02-07 09:21:10|9003.3|9000.5|9002.1|8999.3|9005.3|9002.5|9001.6|8998.8|63
1644225680000|2022-02-07 09:21:20|9002.3|8999.5|9004.1|9001.3|9004.3|9001.5|9001.3|8998.5|41
1644225690000|2022-02-07 09:21:30|9003.6|9000.8|8998.9|8996.1|9004.3|9001.5|8997.9|8995.1|54
1644225700000|2022-02-07 09:21:40|8999.1|8996.3|8999.9|8997.1|9002.6|8999.8|8998.9|8996.1|13
1644225710000|2022-02-07 09:21:50|9000.1|8997.3|9003.9|9001.1|9004.9|9002.1|8999.9|8997.1|43
1644225720000|2022-02-07 09:22:00|9004.1|9001.3|9003.9|9001.1|9005.1|9002.3|9002.9|9000.1|22
1644225730000|2022-02-07 09:22:10|9004.6|9001.8|9000.4|8997.6|9004.6|9001.8|9000.4|8997.6|34
1644225740000|2022-02-07 09:22:20|9000.9|8998.1|8999.9|8997.1|9002.1|8999.3|8999.6|8996.8|10
1644225750000|2022-02-07 09:22:30|9000.1|8997.3|8998.6|8995.8|9000.3|8997.5|8998.1|8995.3|35
1644225760000|2022-02-07 09:22:40|8999|8996.2|8999.1|8996.3|8999.6|8996.8|8997.6|8994.8|21
1644225770000|2022-02-07 09:22:50|8999.3|8996.5|8999.3|8996.5|9000.3|8997.5|8998.6|8995.8|5
1644225780000|2022-02-07 09:23:00|8998.9|8996.1|8997.1|8994.3|8999.3|8996.5|8996.6|8993.8|33
1644225790000|2022-02-07 09:23:10|8997.3|8994.5|8997.6|8994.8|8997.6|8994.8|8996.1|8993.3|18
1644225800000|2022-02-07 09:23:20|8997.4|8994.6|8994.3|8991.5|8997.4|8994.6|8993.6|8990.8|49
1644225810000|2022-02-07 09:23:30|8994.6|8991.8|8996.3|8993.5|8996.3|8993.5|8994.3|8991.5|20
1644225820000|2022-02-07 09:23:40|8997.1|8994.3|8996.3|8993.5|8997.3|8994.5|8995.3|8992.5|39
1644225830000|2022-02-07 09:23:50|8995.9|8993.1|8997.3|8994.5|8998.1|8995.3|8995.6|8992.8|31
1644225840000|2022-02-07 09:24:00|8997.1|8994.3|8991.9|8989.1|8997.1|8994.3|8991.9|8989.1|23
1644225850000|2022-02-07 09:24:10|8991.3|8988.5|8989.9|8987.1|8991.3|8988.5|8988.9|8986.1|38
1644225860000|2022-02-07 09:24:20|8988.9|8986.1|8987.4|8984.6|8989.9|8987.1|8987.2|8984.4|13
1644225870000|2022-02-07 09:24:30|8987.6|8984.8|8987.6|8984.8|8987.9|8985.1|8985.9|8983.1|31
1644225880000|2022-02-07 09:24:40|8987.9|8985.1|8988.1|8985.3|8988.1|8985.3|8987.3|8984.5|27
1644225890000|2022-02-07 09:24:50|8987.9|8985.1|8986.3|8983.5|8988.3|8985.5|8985.3|8982.5|15
1644225900000|2022-02-07 09:25:00|8986.1|8983.3|8981.9|8979.1|8986.1|8983.3|8980.1|8977.3|155
1644225910000|2022-02-07 09:25:10|8982.1|8979.3|8980.9|8978.1|8982.9|8980.1|8980.9|8978.1|25
1644225920000|2022-02-07 09:25:20|8980.6|8977.8|8980.9|8978.1|8982.9|8980.1|8979.2|8976.4|59
1644225930000|2022-02-07 09:25:30|8980.7|8977.9|8981.9|8979.1|8983.1|8980.3|8979.2|8976.4|50
1644225940000|2022-02-07 09:25:40|8982.1|8979.3|8984.9|8982.1|8984.9|8982.1|8981.9|8979.1|24
1644225950000|2022-02-07 09:25:50|8983.9|8981.1|8983.9|8981.1|8984.9|8982.1|8982.9|8980.1|19
1644225960000|2022-02-07 09:26:00|8984.6|8981.8|8983.9|8981.1|8984.9|8982.1|8982.9|8980.1|15
1644225970000|2022-02-07 09:26:10|8983.6|8980.8|8983.9|8981.1|8984.9|8982.1|8982.9|8980.1|39
1644225980000|2022-02-07 09:26:20|8983.6|8980.8|8984.7|8981.9|8987.3|8984.5|8982.9|8980.1|47
1644225990000|2022-02-07 09:26:30|8984.9|8982.1|8982.6|8979.8|8986.1|8983.3|8981.9|8979.1|54
1644226000000|2022-02-07 09:26:40|8982.2|8979.4|8980.2|8977.4|8982.6|8979.8|8979.6|8976.8|14
1644226010000|2022-02-07 09:26:50|8979.9|8977.1|8979.6|8976.8|8981.2|8978.4|8979.6|8976.8|71
1644226020000|2022-02-07 09:27:00|8979.7|8976.9|8978.9|8976.1|8980.9|8978.1|8978.9|8976.1|21
1644226030000|2022-02-07 09:27:10|8979.6|8976.8|8980.9|8978.1|8981.6|8978.8|8978.2|8975.4|34
1644226040000|2022-02-07 09:27:20|8980.6|8977.8|8979.2|8976.4|8980.9|8978.1|8979.2|8976.4|23
1644226050000|2022-02-07 09:27:30|8978.9|8976.1|8979.9|8977.1|8980.9|8978.1|8978.9|8976.1|20
1644226060000|2022-02-07 09:27:40|8979.7|8976.9|8980.9|8978.1|8980.9|8978.1|8978.9|8976.1|38
1644226070000|2022-02-07 09:27:50|8980.7|8977.9|8980.6|8977.8|8981.4|8978.6|8979.9|8977.1|6
1644226080000|2022-02-07 09:28:00|8979.9|8977.1|8980.9|8978.1|8980.9|8978.1|8978.6|8975.8|16
1644226090000|2022-02-07 09:28:10|8981.6|8978.8|8984.9|8982.1|8984.9|8982.1|8981.6|8978.8|33
1644226100000|2022-02-07 09:28:20|8984.7|8981.9|8982.9|8980.1|8984.7|8981.9|8982.6|8979.8|26
1644226110000|2022-02-07 09:28:30|8982.7|8979.9|8982.9|8980.1|8982.9|8980.1|8981.9|8979.1|19
1644226120000|2022-02-07 09:28:40|8982.7|8979.9|8982.9|8980.1|8982.9|8980.1|8982.2|8979.4|11
1644226130000|2022-02-07 09:28:50|8982.7|8979.9|8981.9|8979.1|8982.9|8980.1|8981.2|8978.4|22
1644226140000|2022-02-07 09:29:00|8982.3|8979.5|8981.7|8978.9|8982.9|8980.1|8981.2|8978.4|20
1644226150000|2022-02-07 09:29:10|8981.9|8979.1|8983.7|8980.9|8983.9|8981.1|8981.2|8978.4|58
1644226160000|2022-02-07 09:29:20|8983.9|8981.1|8983.1|8980.3|8983.9|8981.1|8982.4|8979.6|10
1644226170000|2022-02-07 09:29:30|8983.7|8980.9|8983.9|8981.1|8983.9|8981.1|8982.9|8980.1|3
1644226180000|2022-02-07 09:29:40|8983.7|8980.9|8985.9|8983.1|8985.9|8983.1|8983.7|8980.9|26
1644226190000|2022-02-07 09:29:50|8986.2|8983.4|8986.9|8984.1|8987.1|8984.3|8985.9|8983.1|13
1644226200000|2022-02-07 09:30:00|8986.7|8983.9|8985.9|8983.1|8987.9|8985.1|8985.9|8983.1|33
1644226210000|2022-02-07 09:30:10|8984.9|8982.1|8981.7|8978.9|8984.9|8982.1|8980.9|8978.1|36
1644226220000|2022-02-07 09:30:20|8981.5|8978.7|8985.9|8983.1|8986.2|8983.4|8980.9|8978.1|45
1644226230000|2022-02-07 09:30:30|8985.5|8982.7|8992.1|8989.3|8992.1|8989.3|8985.5|8982.7|79
1644226240000|2022-02-07 09:30:40|8991.9|8989.1|8989.7|8986.9|8991.9|8989.1|8988.9|8986.1|31
1644226250000|2022-02-07 09:30:50|8989.5|8986.7|8988.9|8986.1|8989.7|8986.9|8987.7|8984.9|18
1644226260000|2022-02-07 09:31:00|8988.7|8985.9|8987.9|8985.1|8989.7|8986.9|8985.2|8982.4|52
1644226270000|2022-02-07 09:31:10|8987.2|8984.4|8989.9|8987.1|8989.9|8987.1|8987.2|8984.4|33
1644226280000|2022-02-07 09:31:20|8990.1|8987.3|8991.2|8988.4|8993.5|8990.7|8989.7|8986.9|68
1644226290000|2022-02-07 09:31:30|8990.9|8988.1|8989.9|8987.1|8990.9|8988.1|8988.9|8986.1|30
1644226300000|2022-02-07 09:31:40|8990.4|8987.6|8988.9|8986.1|8990.9|8988.1|8988.9|8986.1|16
1644226310000|2022-02-07 09:31:50|8988.5|8985.7|8987.4|8984.6|8988.5|8985.7|8986.7|8983.9|48
1644226320000|2022-02-07 09:32:00|8987.9|8985.1|8987.9|8985.1|8988.9|8986.1|8986.9|8984.1|16
1644226330000|2022-02-07 09:32:10|8987.5|8984.7|8986.7|8983.9|8987.9|8985.1|8986.4|8983.6|10
1644226340000|2022-02-07 09:32:20|8986.4|8983.6|8984.9|8982.1|8986.4|8983.6|8984.9|8982.1|14
1644226350000|2022-02-07 09:32:30|8985.1|8982.3|8985.9|8983.1|8985.9|8983.1|8983.9|8981.1|29
1644226360000|2022-02-07 09:32:40|8985.2|8982.4|8986.9|8984.1|8987.9|8985.1|8984.9|8982.1|35
1644226370000|2022-02-07 09:32:50|8987.1|8984.3|8986.9|8984.1|8987.9|8985.1|8986.9|8984.1|7
1644226380000|2022-02-07 09:33:00|8986.1|8983.3|8983.9|8981.1|8986.9|8984.1|8983.9|8981.1|18
1644226390000|2022-02-07 09:33:10|8984.9|8982.1|8984.4|8981.6|8984.9|8982.1|8983.9|8981.1|12
1644226400000|2022-02-07 09:33:20|8984.1|8981.3|8980.9|8978.1|8984.9|8982.1|8980.9|8978.1|26
1644226410000|2022-02-07 09:33:30|8981.7|8978.9|8981.2|8978.4|8981.9|8979.1|8978.9|8976.1|35
1644226420000|2022-02-07 09:33:40|8980.9|8978.1|8977.7|8974.9|8980.9|8978.1|8977.5|8974.7|13
1644226430000|2022-02-07 09:33:50|8977.9|8975.1|8978.7|8975.9|8978.9|8976.1|8977.5|8974.7|46
1644226440000|2022-02-07 09:34:00|8978.9|8976.1|8974.7|8971.9|8978.9|8976.1|8974.7|8971.9|41
1644226450000|2022-02-07 09:34:10|8975.2|8972.4|8975.2|8972.4|8975.7|8972.9|8973.9|8971.1|54
1644226460000|2022-02-07 09:34:20|8974.5|8971.7|8974.5|8971.7|8975.5|8972.7|8974.2|8971.4|30
1644226470000|2022-02-07 09:34:30|8974.2|8971.4|8975.5|8972.7|8975.7|8972.9|8974|8971.2|35
1644226480000|2022-02-07 09:34:40|8975.2|8972.4|8974.9|8972.1|8976.7|8973.9|8974.5|8971.7|45
1644226490000|2022-02-07 09:34:50|8974.7|8971.9|8971.7|8968.9|8974.7|8971.9|8971.5|8968.7|85
1644226500000|2022-02-07 09:35:00|8971.5|8968.7|8971.5|8968.7|8972.9|8970.1|8970.9|8968.1|40
1644226510000|2022-02-07 09:35:10|8970.9|8968.1|8969.7|8966.9|8972.5|8969.7|8968.9|8966.1|113
1644226520000|2022-02-07 09:35:20|8969.5|8966.7|8970.2|8967.4|8970.5|8967.7|8969.5|8966.7|20
1644226530000|2022-02-07 09:35:30|8969.9|8967.1|8969.5|8966.7|8970.5|8967.7|8969.5|8966.7|27
1644226540000|2022-02-07 09:35:40|8969.7|8966.9|8969.5|8966.7|8970.5|8967.7|8968.5|8965.7|42
1644226550000|2022-02-07 09:35:50|8969.2|8966.4|8969.5|8966.7|8970.9|8968.1|8969.2|8966.4|43
1644226560000|2022-02-07 09:36:00|8969.7|8966.9|8972.9|8970.1|8973.5|8970.7|8969.7|8966.9|45
1644226570000|2022-02-07 09:36:10|8972.7|8969.9|8979.9|8977.1|8979.9|8977.1|8972.7|8969.9|73
1644226580000|2022-02-07 09:36:20|8979.6|8976.8|8977.1|8974.3|8979.9|8977.1|8976.9|8974.1|45
1644226590000|2022-02-07 09:36:30|8976.9|8974.1|8974.7|8971.9|8978.9|8976.1|8973.9|8971.1|70
1644226600000|2022-02-07 09:36:40|8974.9|8972.1|8973.9|8971.1|8974.9|8972.1|8972.2|8969.4|43
1644226610000|2022-02-07 09:36:50|8974.2|8971.4|8975.2|8972.4|8976.9|8974.1|8973.9|8971.1|51
1644226620000|2022-02-07 09:37:00|8975.6|8972.8|8973.9|8971.1|8975.6|8972.8|8973.2|8970.4|25
1644226630000|2022-02-07 09:37:10|8974.2|8971.4|8974.7|8971.9|8974.9|8972.1|8973.9|8971.1|18
1644226640000|2022-02-07 09:37:20|8974.5|8971.7|8974.2|8971.4|8974.7|8971.9|8972.2|8969.4|24
1644226650000|2022-02-07 09:37:30|8974.6|8971.8|8976.2|8973.4|8977.2|8974.4|8974.5|8971.7|103
1644226660000|2022-02-07 09:37:40|8976|8973.2|8976.7|8973.9|8976.9|8974.1|8975.5|8972.7|17
1644226670000|2022-02-07 09:37:50|8976.9|8974.1|8976.9|8974.1|8977.2|8974.4|8976.2|8973.4|14
1644226680000|2022-02-07 09:38:00|8976.7|8973.9|8977.9|8975.1|8977.9|8975.1|8976.5|8973.7|31
1644226690000|2022-02-07 09:38:10|8977.7|8974.9|8977.9|8975.1|8979.5|8976.7|8977.7|8974.9|6
1644226700000|2022-02-07 09:38:20|8977.2|8974.4|8976.9|8974.1|8977.9|8975.1|8975.9|8973.1|14
1644226710000|2022-02-07 09:38:30|8976.5|8973.7|8973.7|8970.9|8976.5|8973.7|8972.9|8970.1|36
1644226720000|2022-02-07 09:38:40|8973.5|8970.7|8972.2|8969.4|8973.5|8970.7|8971.9|8969.1|12
1644226730000|2022-02-07 09:38:50|8972.4|8969.6|8972.9|8970.1|8972.9|8970.1|8971.9|8969.1|21
1644226740000|2022-02-07 09:39:00|8972.7|8969.9|8972.2|8969.4|8972.9|8970.1|8971.9|8969.1|14
1644226750000|2022-02-07 09:39:10|8972.4|8969.6|8972.9|8970.1|8972.9|8970.1|8970.5|8967.7|71
1644226760000|2022-02-07 09:39:20|8972.5|8969.7|8973.9|8971.1|8973.9|8971.1|8972.2|8969.4|21
1644226770000|2022-02-07 09:39:30|8973.7|8970.9|8971.7|8968.9|8974.7|8971.9|8971.5|8968.7|8
1644226780000|2022-02-07 09:39:40|8971.9|8969.1|8971.9|8969.1|8972.9|8970.1|8971.7|8968.9|19
1644226790000|2022-02-07 09:39:50|8971.5|8968.7|8971.9|8969.1|8971.9|8969.1|8970.9|8968.1|8
1644226800000|2022-02-07 09:40:00|8971.7|8968.9|8970.9|8968.1|8971.9|8969.1|8970.5|8967.7|20
1644226810000|2022-02-07 09:40:10|8970.7|8967.9|8968.5|8965.7|8970.9|8968.1|8967.9|8965.1|80
1644226820000|2022-02-07 09:40:20|8968.7|8965.9|8972.5|8969.7|8972.9|8970.1|8968.7|8965.9|33
1644226830000|2022-02-07 09:40:30|8972.7|8969.9|8982|8979.2|8982.5|8979.7|8972.7|8969.9|76
1644226840000|2022-02-07 09:40:40|8981.9|8979.1|8983|8980.2|8983.5|8980.7|8981|8978.2|82
1644226850000|2022-02-07 09:40:50|8982.7|8979.9|8982|8979.2|8983.2|8980.4|8980.9|8978.1|59
1644226860000|2022-02-07 09:41:00|8981.9|8979.1|8979.9|8977.1|8982.2|8979.4|8979.9|8977.1|34
1644226870000|2022-02-07 09:41:10|8980.4|8977.6|8980.9|8978.1|8981.5|8978.7|8980|8977.2|28
1644226880000|2022-02-07 09:41:20|8980.2|8977.4|8980|8977.2|8981.2|8978.4|8979.9|8977.1|33
1644226890000|2022-02-07 09:41:30|8979.9|8977.1|8979.2|8976.4|8979.9|8977.1|8978.2|8975.4|25
1644226900000|2022-02-07 09:41:40|8978.9|8976.1|8978.2|8975.4|8979|8976.2|8977.5|8974.7|20
1644226910000|2022-02-07 09:41:50|8978|8975.2|8980.2|8977.4|8980.5|8977.7|8977|8974.2|64
1644226920000|2022-02-07 09:42:00|8980|8977.2|8977.5|8974.7|8980.2|8977.4|8977.5|8974.7|43
1644226930000|2022-02-07 09:42:10|8977.2|8974.4|8977.5|8974.7|8978.2|8975.4|8976.5|8973.7|38
1644226940000|2022-02-07 09:42:20|8977.2|8974.4|8977.2|8974.4|8977.7|8974.9|8975.5|8972.7|20
1644226950000|2022-02-07 09:42:30|8977|8974.2|8977.2|8974.4|8978.2|8975.4|8976.5|8973.7|29
1644226960000|2022-02-07 09:42:40|8977|8974.2|8976.5|8973.7|8977.2|8974.4|8976.2|8973.4|13
1644226970000|2022-02-07 09:42:50|8977.2|8974.4|8976.2|8973.4|8978.2|8975.4|8976.2|8973.4|14
1644226980000|2022-02-07 09:43:00|8975.5|8972.7|8978.2|8975.4|8978.2|8975.4|8975.5|8972.7|20
1644226990000|2022-02-07 09:43:10|8978.5|8975.7|8978.2|8975.4|8980.2|8977.4|8978.2|8975.4|18
1644227000000|2022-02-07 09:43:20|8978.5|8975.7|8978.9|8976.1|8979.2|8976.4|8978.2|8975.4|14
1644227010000|2022-02-07 09:43:30|8978.5|8975.7|8978.2|8975.4|8978.5|8975.7|8977.5|8974.7|5
1644227020000|2022-02-07 09:43:40|8978|8975.2|8977.2|8974.4|8978.2|8975.4|8976.5|8973.7|22
1644227030000|2022-02-07 09:43:50|8977|8974.2|8977|8974.2|8977.5|8974.7|8976.2|8973.4|11
1644227040000|2022-02-07 09:44:00|8976.9|8974.1|8978.2|8975.4|8979.2|8976.4|8976.9|8974.1|38
1644227050000|2022-02-07 09:44:10|8978|8975.2|8977|8974.2|8978|8975.2|8976.8|8974|12
1644227060000|2022-02-07 09:44:20|8976.8|8974|8975.8|8973|8977|8974.2|8975.8|8973|20
1644227070000|2022-02-07 09:44:30|8976|8973.2|8976|8973.2|8976|8973.2|8975.8|8973|2
1644227080000|2022-02-07 09:44:40|8976.2|8973.4|8975|8972.2|8976.8|8974|8974.5|8971.7|27
1644227090000|2022-02-07 09:44:50|8975.2|8972.4|8974.8|8972|8975.2|8972.4|8974.2|8971.4|7
1644227100000|2022-02-07 09:45:00|8974.2|8971.4|8974.2|8971.4|8975|8972.2|8973.8|8971|9
1644227110000|2022-02-07 09:45:10|8973.8|8971|8975|8972.2|8975.2|8972.4|8973.8|8971|16
1644227120000|2022-02-07 09:45:20|8975.2|8972.4|8976|8973.2|8978.2|8975.4|8975.2|8972.4|41
1644227130000|2022-02-07 09:45:30|8975.9|8973.1|8976|8973.2|8976.2|8973.4|8975.2|8972.4|2
1644227140000|2022-02-07 09:45:40|8976.2|8973.4|8980.2|8977.4|8983.4|8980.6|8976.2|8973.4|95
1644227150000|2022-02-07 09:45:50|8981.2|8978.4|8982.2|8979.4|8982.2|8979.4|8981.2|8978.4|37
1644227160000|2022-02-07 09:46:00|8983|8980.2|8982|8979.2|8983.2|8980.4|8981.5|8978.7|7
1644227170000|2022-02-07 09:46:10|8982.2|8979.4|8980.2|8977.4|8982.2|8979.4|8979.2|8976.4|26
1644227180000|2022-02-07 09:46:20|8981.2|8978.4|8982|8979.2|8982.2|8979.4|8981.2|8978.4|41
1644227190000|2022-02-07 09:46:30|8982.2|8979.4|8984.5|8981.7|8987.2|8984.4|8982|8979.2|55
1644227200000|2022-02-07 09:46:40|8984.8|8982|8982.5|8979.7|8985.2|8982.4|8982.5|8979.7|18
1644227210000|2022-02-07 09:46:50|8982.2|8979.4|8981.5|8978.7|8983|8980.2|8981.5|8978.7|30
1644227220000|2022-02-07 09:47:00|8981.9|8979.1|8980.2|8977.4|8982.2|8979.4|8980|8977.2|22
1644227230000|2022-02-07 09:47:10|8981|8978.2|8985|8982.2|8985.2|8982.4|8981|8978.2|35
1644227240000|2022-02-07 09:47:20|8985.2|8982.4|8987.5|8984.7|8987.5|8984.7|8984|8981.2|37
1644227250000|2022-02-07 09:47:30|8988.2|8985.4|8989.7|8986.9|8990.2|8987.4|8988.2|8985.4|84
1644227260000|2022-02-07 09:47:40|8989.4|8986.6|8986.9|8984.1|8989.9|8987.1|8986.9|8984.1|47
1644227270000|2022-02-07 09:47:50|8986.5|8983.7|8984.9|8982.1|8986.5|8983.7|8984.9|8982.1|14
1644227280000|2022-02-07 09:48:00|8985.2|8982.4|8986.4|8983.6|8986.5|8983.7|8985.2|8982.4|28
1644227290000|2022-02-07 09:48:10|8986.5|8983.7|8987.5|8984.7|8989.2|8986.4|8986.5|8983.7|16
1644227300000|2022-02-07 09:48:20|8988.2|8985.4|8986.2|8983.4|8988.2|8985.4|8986.2|8983.4|4
1644227310000|2022-02-07 09:48:30|8986.4|8983.6|8985.9|8983.1|8986.4|8983.6|8985.2|8982.4|11
1644227320000|2022-02-07 09:48:40|8986.2|8983.4|8986.2|8983.4|8987.2|8984.4|8986.2|8983.4|1
1644227330000|2022-02-07 09:48:50|8985.9|8983.1|8986.4|8983.6|8987.2|8984.4|8985.9|8983.1|13
1644227340000|2022-02-07 09:49:00|8986.2|8983.4|8986.4|8983.6|8987.2|8984.4|8985.2|8982.4|22
1644227350000|2022-02-07 09:49:10|8986.2|8983.4|8981.4|8978.6|8986.9|8984.1|8981.2|8978.4|20
1644227360000|2022-02-07 09:49:20|8981.2|8978.4|8982.9|8980.1|8983.2|8980.4|8980.2|8977.4|26
1644227370000|2022-02-07 09:49:30|8982.5|8979.7|8981.2|8978.4|8982.5|8979.7|8980.9|8978.1|6
1644227380000|2022-02-07 09:49:40|8980.5|8977.7|8980.5|8977.7|8980.5|8977.7|8980|8977.2|10
1644227390000|2022-02-07 09:49:50|8979.9|8977.1|8978.4|8975.6|8979.9|8977.1|8977.9|8975.1|25
1644227400000|2022-02-07 09:50:00|8978.5|8975.7|8978.2|8975.4|8979.2|8976.4|8977.2|8974.4|20
1644227410000|2022-02-07 09:50:10|8980.2|8977.4|8981.2|8978.4|8981.2|8978.4|8979.5|8976.7|24
1644227420000|2022-02-07 09:50:20|8980.9|8978.1|8979.5|8976.7|8981.2|8978.4|8979.2|8976.4|13
1644227430000|2022-02-07 09:50:30|8980.2|8977.4|8979.9|8977.1|8980.2|8977.4|8979.2|8976.4|17
1644227440000|2022-02-07 09:50:40|8979.4|8976.6|8977.9|8975.1|8980.5|8977.7|8977.9|8975.1|17
1644227450000|2022-02-07 09:50:50|8978|8975.2|8980.4|8977.6|8980.4|8977.6|8978|8975.2|11
1644227460000|2022-02-07 09:51:00|8980.2|8977.4|8985.2|8982.4|8985.4|8982.6|8980.2|8977.4|27
1644227470000|2022-02-07 09:51:10|8984.7|8981.9|8986.2|8983.4|8987.2|8984.4|8983.2|8980.4|10
1644227480000|2022-02-07 09:51:20|8986.4|8983.6|8986.4|8983.6|8986.9|8984.1|8986.2|8983.4|9
1644227490000|2022-02-07 09:51:30|8986.5|8983.7|8985.5|8982.7|8987.2|8984.4|8984.2|8981.4|31
1644227500000|2022-02-07 09:51:40|8985.9|8983.1|8986.2|8983.4|8987.2|8984.4|8985.9|8983.1|14
1644227510000|2022-02-07 09:51:50|8985.9|8983.1|8986.2|8983.4|8986.5|8983.7|8985.9|8983.1|7
1644227520000|2022-02-07 09:52:00|8986.5|8983.7|8986.5|8983.7|8986.8|8984|8985.8|8983|21
1644227530000|2022-02-07 09:52:10|8985.8|8983|8984.8|8982|8986.5|8983.7|8984.8|8982|27
1644227540000|2022-02-07 09:52:20|8984.5|8981.7|8980.5|8977.7|8984.8|8982|8980.3|8977.5|26
1644227550000|2022-02-07 09:52:30|8980.3|8977.5|8981.5|8978.7|8982.2|8979.4|8979.2|8976.4|29
1644227560000|2022-02-07 09:52:40|8982.5|8979.7|8981.3|8978.5|8982.5|8979.7|8980.5|8977.7|53
1644227570000|2022-02-07 09:52:50|8981.5|8978.7|8979.5|8976.7|8981.5|8978.7|8979.3|8976.5|16
1644227580000|2022-02-07 09:53:00|8979.3|8976.5|8980.3|8977.5|8980.3|8977.5|8979.3|8976.5|6
1644227590000|2022-02-07 09:53:10|8980.5|8977.7|8981.5|8978.7|8981.5|8978.7|8980|8977.2|13
1644227600000|2022-02-07 09:53:20|8981.3|8978.5|8981.2|8978.4|8982.5|8979.7|8981.2|8978.4|15
1644227610000|2022-02-07 09:53:30|8980.8|8978|8979.5|8976.7|8981.2|8978.4|8979.2|8976.4|24
1644227620000|2022-02-07 09:53:40|8979.2|8976.4|8981.5|8978.7|8981.8|8979|8979.2|8976.4|25
1644227630000|2022-02-07 09:53:50|8980.8|8978|8982.5|8979.7|8983|8980.2|8980.8|8978|22
1644227640000|2022-02-07 09:54:00|8982.7|8979.9|8983.5|8980.7|8983.7|8980.9|8982.5|8979.7|16
1644227650000|2022-02-07 09:54:10|8983.2|8980.4|8982.3|8979.5|8983.7|8980.9|8982|8979.2|11
1644227660000|2022-02-07 09:54:20|8982|8979.2|8981.5|8978.7|8982.5|8979.7|8981.5|8978.7|2
1644227670000|2022-02-07 09:54:30|8981.2|8978.4|8975.5|8972.7|8981.2|8978.4|8975.5|8972.7|36
1644227680000|2022-02-07 09:54:40|8975.2|8972.4|8975.5|8972.7|8975.5|8972.7|8974.8|8972|16
1644227690000|2022-02-07 09:54:50|8976.5|8973.7|8979.3|8976.5|8979.5|8976.7|8976.5|8973.7|29
1644227700000|2022-02-07 09:55:00|8979.5|8976.7|8981.5|8978.7|8981.5|8978.7|8979.5|8976.7|11
1644227710000|2022-02-07 09:55:10|8981.7|8978.9|8982.3|8979.5|8983.5|8980.7|8981.5|8978.7|36
1644227720000|2022-02-07 09:55:20|8982.5|8979.7|8983.5|8980.7|8983.5|8980.7|8981.8|8979|31
1644227730000|2022-02-07 09:55:30|8983.3|8980.5|8983.5|8980.7|8983.5|8980.7|8983.3|8980.5|7
1644227740000|2022-02-07 09:55:40|8983.9|8981.1|8982.5|8979.7|8984.3|8981.5|8982.3|8979.5|30
1644227750000|2022-02-07 09:55:50|8982.9|8980.1|8983.5|8980.7|8984.5|8981.7|8982.8|8980|15
1644227760000|2022-02-07 09:56:00|8984|8981.2|8981.5|8978.7|8984.5|8981.7|8981.5|8978.7|28
1644227770000|2022-02-07 09:56:10|8981.9|8979.1|8980.5|8977.7|8982.3|8979.5|8980.5|8977.7|5
1644227780000|2022-02-07 09:56:20|8981|8978.2|8982.5|8979.7|8982.5|8979.7|8981|8978.2|6
1644227790000|2022-02-07 09:56:30|8982.7|8979.9|8982.5|8979.7|8983.5|8980.7|8982.5|8979.7|5
1644227800000|2022-02-07 09:56:40|8982.7|8979.9|8983.5|8980.7|8983.8|8981|8981.5|8978.7|48
1644227810000|2022-02-07 09:56:50|8983.3|8980.5|8983|8980.2|8984.3|8981.5|8982.5|8979.7|22
1644227820000|2022-02-07 09:57:00|8982.8|8980|8983.5|8980.7|8983.5|8980.7|8981.5|8978.7|30
1644227830000|2022-02-07 09:57:10|8983.3|8980.5|8986.5|8983.7|8987.5|8984.7|8982.5|8979.7|16
1644227840000|2022-02-07 09:57:20|8987.5|8984.7|8988.5|8985.7|8990.5|8987.7|8986.8|8984|84
1644227850000|2022-02-07 09:57:30|8988.7|8985.9|8989.5|8986.7|8989.7|8986.9|8988|8985.2|42
1644227860000|2022-02-07 09:57:40|8989.7|8986.9|8995.5|8992.7|8995.5|8992.7|8989.7|8986.9|95
1644227870000|2022-02-07 09:57:50|8996.3|8993.5|8998.5|8995.7|8999.5|8996.7|8995.5|8992.7|90
1644227880000|2022-02-07 09:58:00|9000.2|8997.4|9002.2|8999.4|9002.3|8999.5|8998.7|8995.9|179
1644227890000|2022-02-07 09:58:10|9001.7|8998.9|8999.5|8996.7|9002.5|8999.7|8999.5|8996.7|46
1644227900000|2022-02-07 09:58:20|8998.5|8995.7|8997.3|8994.5|8998.5|8995.7|8996.8|8994|21
1644227910000|2022-02-07 09:58:30|8997.5|8994.7|8996.8|8994|8997.5|8994.7|8996.5|8993.7|13
1644227920000|2022-02-07 09:58:40|8997|8994.2|9006.7|9003.9|9006.9|9004.1|8996.5|8993.7|204
1644227930000|2022-02-07 09:58:50|9006.9|9004.1|9005.9|9003.1|9007.9|9005.1|9005.7|9002.9|52
1644227940000|2022-02-07 09:59:00|9004.9|9002.1|9002.9|9000.1|9005.9|9003.1|9002.9|9000.1|37
1644227950000|2022-02-07 09:59:10|9003|9000.2|9003.9|9001.1|9005.9|9003.1|9003|9000.2|44
1644227960000|2022-02-07 09:59:20|9004.2|9001.4|8999.9|8997.1|9004.9|9002.1|8999.9|8997.1|48
1644227970000|2022-02-07 09:59:30|8999.5|8996.7|8998.8|8996|8999.8|8997|8998.8|8996|16
1644227980000|2022-02-07 09:59:40|8998.5|8995.7|8996.8|8994|8998.8|8996|8996.8|8994|21
1644227990000|2022-02-07 09:59:50|8997.8|8995|8998.5|8995.7|8998.8|8996|8997|8994.2|14
1644228000000|2022-02-07 10:00:00|8998.2|8995.4|8998.8|8996|8999.8|8997|8997.8|8995|33
1644228010000|2022-02-07 10:00:10|8999|8996.2|8997.8|8995|8999.5|8996.7|8997.8|8995|25
1644228020000|2022-02-07 10:00:20|8998.2|8995.4|8996.8|8994|8998.2|8995.4|8995.8|8993|42
1644228030000|2022-02-07 10:00:30|8996.5|8993.7|8994.8|8992|8996.5|8993.7|8994.8|8992|21
1644228040000|2022-02-07 10:00:40|8995|8992.2|8995.3|8992.5|8995.8|8993|8992.8|8990|40
1644228050000|2022-02-07 10:00:50|8995|8992.2|8996.8|8994|8996.8|8994|8994.8|8992|12
1644228060000|2022-02-07 10:01:00|8996|8993.2|8996.8|8994|8997.8|8995|8995.8|8993|9
1644228070000|2022-02-07 10:01:10|8997|8994.2|8996.8|8994|8997.5|8994.7|8995.8|8993|12
1644228080000|2022-02-07 10:01:20|8997|8994.2|8999|8996.2|8999|8996.2|8997|8994.2|37
1644228090000|2022-02-07 10:01:30|8999.2|8996.4|9004.8|9002|9005|9002.2|8999.2|8996.4|38
1644228100000|2022-02-07 10:01:40|9005|9002.2|9004.8|9002|9006.2|9003.4|9004.8|9002|19
1644228110000|2022-02-07 10:01:50|9005|9002.2|9007|9004.2|9007.2|9004.4|9004.8|9002|26
1644228120000|2022-02-07 10:02:00|9006.8|9004|9004|9001.2|9007|9004.2|9003.8|9001|42
1644228130000|2022-02-07 10:02:10|9003.8|9001|9008.8|9006|9008.8|9006|9003.8|9001|63
1644228140000|2022-02-07 10:02:20|9009.2|9006.4|9008|9005.2|9009.8|9007|9007.8|9005|46
1644228150000|2022-02-07 10:02:30|9008.2|9005.4|9008.8|9006|9009.2|9006.4|9006|9003.2|63
1644228160000|2022-02-07 10:02:40|9008.2|9005.4|9005.8|9003|9008.8|9006|9005.8|9003|33
1644228170000|2022-02-07 10:02:50|9006|9003.2|9007.8|9005|9008.5|9005.7|9005.8|9003|46
1644228180000|2022-02-07 10:03:00|9007|9004.2|9010.5|9007.7|9011.2|9008.4|9006.8|9004|42
1644228190000|2022-02-07 10:03:10|9010.2|9007.4|9009.2|9006.4|9012.2|9009.4|9009.2|9006.4|31
1644228200000|2022-02-07 10:03:20|9009|9006.2|9008.2|9005.4|9009.5|9006.7|9008.2|9005.4|10
1644228210000|2022-02-07 10:03:30|9008.4|9005.6|9009|9006.2|9009.5|9006.7|9008.4|9005.6|18
1644228220000|2022-02-07 10:03:40|9008.8|9006|9010.7|9007.9|9010.7|9007.9|9008.5|9005.7|13
1644228230000|2022-02-07 10:03:50|9010.9|9008.1|9013.2|9010.4|9014|9011.2|9010.8|9008|33
1644228240000|2022-02-07 10:04:00|9014.2|9011.4|9008.7|9005.9|9014.2|9011.4|9008.5|9005.7|66
1644228250000|2022-02-07 10:04:10|9009.2|9006.4|9007.2|9004.4|9010|9007.2|9007.2|9004.4|41
1644228260000|2022-02-07 10:04:20|9007.5|9004.7|9009.2|9006.4|9009.2|9006.4|9007.2|9004.4|18
1644228270000|2022-02-07 10:04:30|9009|9006.2|9007.2|9004.4|9009.2|9006.4|9007.2|9004.4|13
1644228280000|2022-02-07 10:04:40|9007|9004.2|9008|9005.2|9008.2|9005.4|9006.5|9003.7|26
1644228290000|2022-02-07 10:04:50|9007.2|9004.4|9007.2|9004.4|9008.2|9005.4|9007.2|9004.4|9
1644228300000|2022-02-07 10:05:00|9006.8|9004|9004.8|9002|9006.8|9004|9004.5|9001.7|55
1644228310000|2022-02-07 10:05:10|9005|9002.2|9006.5|9003.7|9007.2|9004.4|9004.8|9002|44
1644228320000|2022-02-07 10:05:20|9006.2|9003.4|9003.8|9001|9007.2|9004.4|9003.5|9000.7|29
1644228330000|2022-02-07 10:05:30|9003.5|9000.7|9004|9001.2|9005|9002.2|9003.5|9000.7|20
1644228340000|2022-02-07 10:05:40|9003.8|9001|9002.8|9000|9004.5|9001.7|9002|8999.2|19
1644228350000|2022-02-07 10:05:50|9002.5|8999.7|9000.8|8998|9002.8|9000|8999.8|8997|17
1644228360000|2022-02-07 10:06:00|9001|8998.2|8998.5|8995.7|9001.2|8998.4|8998.2|8995.4|22
1644228370000|2022-02-07 10:06:10|8998.8|8996|8996.8|8994|8998.8|8996|8996.2|8993.4|35
1644228380000|2022-02-07 10:06:20|8997|8994.2|8994|8991.2|8997|8994.2|8993.8|8991|38
1644228390000|2022-02-07 10:06:30|8993.8|8991|8993.2|8990.4|8994|8991.2|8992.2|8989.4|55
1644228400000|2022-02-07 10:06:40|8993|8990.2|8991.2|8988.4|8993|8990.2|8991.2|8988.4|31
1644228410000|2022-02-07 10:06:50|8990.5|8987.7|8993.2|8990.4|8994.2|8991.4|8990.4|8987.6|27
1644228420000|2022-02-07 10:07:00|8994|8991.2|8990.8|8988|8994.2|8991.4|8989.5|8986.7|58
1644228430000|2022-02-07 10:07:10|8991|8988.2|8984.6|8981.8|8991|8988.2|8983.8|8981|61
1644228440000|2022-02-07 10:07:20|8984.5|8981.7|8984.8|8982|8985.8|8983|8984.1|8981.3|23
1644228450000|2022-02-07 10:07:30|8983.8|8981|8982.8|8980|8984.8|8982|8982.8|8980|31
1644228460000|2022-02-07 10:07:40|8983.6|8980.8|8985.2|8982.4|8985.3|8982.5|8982.8|8980|28
1644228470000|2022-02-07 10:07:50|8985|8982.2|8983.8|8981|8986.2|8983.4|8983.2|8980.4|35
1644228480000|2022-02-07 10:08:00|8983.2|8980.4|8984|8981.2|8984.8|8982|8981.8|8979|34
1644228490000|2022-02-07 10:08:10|8984.2|8981.4|8984.5|8981.7|8985.2|8982.4|8983.8|8981|10
1644228500000|2022-02-07 10:08:20|8984.2|8981.4|8985.8|8983|8985.8|8983|8984|8981.2|10
1644228510000|2022-02-07 10:08:30|8985.5|8982.7|8985.2|8982.4|8986|8983.2|8984.8|8982|7
1644228520000|2022-02-07 10:08:40|8985.5|8982.7|8985.5|8982.7|8985.5|8982.7|8984.2|8981.4|12
1644228530000|2022-02-07 10:08:50|8985.2|8982.4|8988|8985.2|8988.2|8985.4|8985.2|8982.4|23
1644228540000|2022-02-07 10:09:00|8987.8|8985|8980.8|8978|8988.8|8986|8980.8|8978|92
1644228550000|2022-02-07 10:09:10|8981|8978.2|8981.6|8978.8|8981.8|8979|8979.6|8976.8|27
1644228560000|2022-02-07 10:09:20|8981.8|8979|8981.8|8979|8981.8|8979|8980.8|8978|9
1644228570000|2022-02-07 10:09:30|8981.6|8978.8|8982.8|8980|8982.8|8980|8981.1|8978.3|24
1644228580000|2022-02-07 10:09:40|8983.2|8980.4|8984.8|8982|8984.8|8982|8982.8|8980|26
1644228590000|2022-02-07 10:09:50|8985|8982.2|8984.5|8981.7|8985.8|8983|8983.6|8980.8|65
1644228600000|2022-02-07 10:10:00|8984.8|8982|8983.6|8980.8|8984.8|8982|8982.8|8980|48
1644228610000|2022-02-07 10:10:10|8983.8|8981|8983.5|8980.7|8985|8982.2|8982.8|8980|33
1644228620000|2022-02-07 10:10:20|8983.3|8980.5|8981.8|8979|8983.3|8980.5|8980.8|8978|29
1644228630000|2022-02-07 10:10:30|8979.1|8976.3|8983.5|8980.7|8983.8|8981|8978.8|8976|46
1644228640000|2022-02-07 10:10:40|8983.6|8980.8|8986.8|8984|8987.5|8984.7|8983.6|8980.8|20
1644228650000|2022-02-07 10:10:50|8987.1|8984.3|8987.5|8984.7|8988.8|8986|8987.1|8984.3|22
1644228660000|2022-02-07 10:11:00|8987.1|8984.3|8986.8|8984|8987.6|8984.8|8986.5|8983.7|17
1644228670000|2022-02-07 10:11:10|8986.6|8983.8|8986.8|8984|8987.5|8984.7|8986.5|8983.7|3
1644228680000|2022-02-07 10:11:20|8987.5|8984.7|8987.5|8984.7|8988.5|8985.7|8986.5|8983.7|13
1644228690000|2022-02-07 10:11:30|8987.6|8984.8|8988.5|8985.7|8988.5|8985.7|8987.1|8984.3|15
1644228700000|2022-02-07 10:11:40|8987.5|8984.7|8989.6|8986.8|8990.1|8987.3|8987.5|8984.7|15
1644228710000|2022-02-07 10:11:50|8989.8|8987|8990.4|8987.6|8991.4|8988.6|8989.8|8987|14
1644228720000|2022-02-07 10:12:00|8991.8|8989|8992.4|8989.6|8993.4|8990.6|8991.4|8988.6|44
1644228730000|2022-02-07 10:12:10|8992.6|8989.8|8990.4|8987.6|8993.1|8990.3|8989.4|8986.6|7
1644228740000|2022-02-07 10:12:20|8989.4|8986.6|8991.1|8988.3|8992.1|8989.3|8989.4|8986.6|14
1644228750000|2022-02-07 10:12:30|8991.8|8989|8993.6|8990.8|8993.8|8991|8991.8|8989|16
1644228760000|2022-02-07 10:12:40|8993.8|8991|8993.8|8991|8994.3|8991.5|8993.8|8991|6
1644228770000|2022-02-07 10:12:50|8993.6|8990.8|8994.8|8992|8994.8|8992|8991.1|8988.3|43
1644228780000|2022-02-07 10:13:00|8993.8|8991|8994.8|8992|8994.8|8992|8993.8|8991|16
1644228790000|2022-02-07 10:13:10|8994.4|8991.6|8992.8|8990|8994.8|8992|8992.8|8990|7
1644228800000|2022-02-07 10:13:20|8992.5|8989.7|8992.8|8990|8992.8|8990|8991.6|8988.8|18
1644228810000|2022-02-07 10:13:30|8992.6|8989.8|8991.8|8989|8992.8|8990|8991.8|8989|9
1644228820000|2022-02-07 10:13:40|8992|8989.2|8990.8|8988|8992.8|8990|8990.8|8988|6
1644228830000|2022-02-07 10:13:50|8991.8|8989|8989.8|8987|8991.8|8989|8988.1|8985.3|69
1644228840000|2022-02-07 10:14:00|8990.1|8987.3|8988.4|8985.6|8990.1|8987.3|8988.1|8985.3|50
1644228850000|2022-02-07 10:14:10|8988.8|8986|8990.6|8987.8|8991.6|8988.8|8988.8|8986|40
1644228860000|2022-02-07 10:14:20|8990.8|8988|8991.4|8988.6|8991.8|8989|8990.4|8987.6|6
1644228870000|2022-02-07 10:14:30|8991.1|8988.3|8993.6|8990.8|8993.8|8991|8990.8|8988|18
1644228880000|2022-02-07 10:14:40|8993.4|8990.6|8992.6|8989.8|8993.8|8991|8992.1|8989.3|5
1644228890000|2022-02-07 10:14:50|8992.4|8989.6|8992.4|8989.6|8993.4|8990.6|8991.8|8989|14
1644228900000|2022-02-07 10:15:00|8992.8|8990|8989.4|8986.6|8993.6|8990.8|8989.4|8986.6|28
1644228910000|2022-02-07 10:15:10|8989.3|8986.5|8987.4|8984.6|8989.3|8986.5|8986.4|8983.6|22
1644228920000|2022-02-07 10:15:20|8988.4|8985.6|8988.9|8986.1|8989.4|8986.6|8988.1|8985.3|29
1644228930000|2022-02-07 10:15:30|8989.3|8986.5|8988.4|8985.6|8990.4|8987.6|8988.1|8985.3|16
1644228940000|2022-02-07 10:15:40|8988.6|8985.8|8988.6|8985.8|8989.4|8986.6|8988.4|8985.6|4
1644228950000|2022-02-07 10:15:50|8988.8|8986|8986.1|8983.3|8989.1|8986.3|8986.1|8983.3|4
1644228960000|2022-02-07 10:16:00|8986.4|8983.6|8986.4|8983.6|8987.4|8984.6|8986.4|8983.6|18
1644228970000|2022-02-07 10:16:10|8985.8|8983|8986.4|8983.6|8986.4|8983.6|8985.4|8982.6|8
1644228980000|2022-02-07 10:16:20|8985.8|8983|8986.6|8983.8|8987.1|8984.3|8985.8|8983|9
1644228990000|2022-02-07 10:16:30|8986.8|8984|8989.4|8986.6|8989.8|8987|8986.4|8983.6|16
1644229000000|2022-02-07 10:16:40|8989.8|8987|8990.6|8987.8|8990.8|8988|8988.8|8986|39
1644229010000|2022-02-07 10:16:50|8990.8|8988|8995.6|8992.8|8995.8|8993|8988.4|8985.6|80
1644229020000|2022-02-07 10:17:00|8995.8|8993|8992.8|8990|8995.8|8993|8992.6|8989.8|19
1644229030000|2022-02-07 10:17:10|8991.6|8988.8|8992.1|8989.3|8992.1|8989.3|8991.6|8988.8|9
1644229040000|2022-02-07 10:17:20|8992.3|8989.5|8993.1|8990.3|8993.8|8991|8992.3|8989.5|11
1644229050000|2022-02-07 10:17:30|8992.8|8990|8992.8|8990|8992.8|8990|8992.1|8989.3|9
1644229060000|2022-02-07 10:17:40|8992.6|8989.8|8992.8|8990|8992.8|8990|8992.1|8989.3|9
1644229070000|2022-02-07 10:17:50|8992.6|8989.8|8990.8|8988|8992.8|8990|8990.8|8988|8
1644229080000|2022-02-07 10:18:00|8991.4|8988.6|8993.6|8990.8|8993.8|8991|8990.8|8988|18
1644229090000|2022-02-07 10:18:10|8992.8|8990|8992.3|8989.5|8992.8|8990|8991.8|8989|6
1644229100000|2022-02-07 10:18:20|8992.1|8989.3|8992.3|8989.5|8992.6|8989.8|8991.8|8989|6
1644229110000|2022-02-07 10:18:30|8992.1|8989.3|8993.6|8990.8|8993.8|8991|8991.8|8989|11
1644229120000|2022-02-07 10:18:40|8993.8|8991|8992.8|8990|8993.8|8991|8992.8|8990|12
1644229130000|2022-02-07 10:18:50|8993.8|8991|8995.3|8992.5|8995.8|8993|8993|8990.2|10
1644229140000|2022-02-07 10:19:00|8995|8992.2|8994.8|8992|8995.4|8992.6|8994.6|8991.8|8
1644229150000|2022-02-07 10:19:10|8995.3|8992.5|8995.8|8993|8996.6|8993.8|8994.8|8992|8
1644229160000|2022-02-07 10:19:20|8995.9|8993.1|8997.3|8994.5|8997.3|8994.5|8995.9|8993.1|17
1644229170000|2022-02-07 10:19:30|8997.1|8994.3|8996.8|8994|8997.1|8994.3|8996.8|8994|7
1644229180000|2022-02-07 10:19:40|8997.1|8994.3|8998.4|8995.6|8998.4|8995.6|8996.8|8994|37
1644229190000|2022-02-07 10:19:50|8997.8|8995|8996.9|8994.1|8997.8|8995|8996.8|8994|15
1644229200000|2022-02-07 10:20:00|8996.8|8994|8995.8|8993|8997.8|8995|8995.3|8992.5|23
1644229210000|2022-02-07 10:20:10|8995.6|8992.8|8994.8|8992|8996.6|8993.8|8994.8|8992|18
1644229220000|2022-02-07 10:20:20|8995.1|8992.3|8991.8|8989|8995.1|8992.3|8990.6|8987.8|69
1644229230000|2022-02-07 10:20:30|8991.6|8988.8|8992.8|8990|8992.8|8990|8990.8|8988|11
1644229240000|2022-02-07 10:20:40|8991.8|8989|8992.1|8989.3|8992.8|8990|8991.8|8989|10
1644229250000|2022-02-07 10:20:50|8991.8|8989|8994.6|8991.8|8994.8|8992|8991.8|8989|16
1644229260000|2022-02-07 10:21:00|8994.4|8991.6|8997.9|8995.1|8998.9|8996.1|8994.1|8991.3|37
1644229270000|2022-02-07 10:21:10|8998.1|8995.3|8998.8|8996|8999.1|8996.3|8997.8|8995|7
1644229280000|2022-02-07 10:21:20|8998.9|8996.1|8999.4|8996.6|8999.8|8997|8998.8|8996|21
1644229290000|2022-02-07 10:21:30|9000.1|8997.3|9002.8|9000|9003.8|9001|9000.1|8997.3|49
1644229300000|2022-02-07 10:21:40|9002.1|8999.3|9004.8|9002|9004.8|9002|9001.8|8999|29
1644229310000|2022-02-07 10:21:50|9004.9|9002.1|9004.8|9002|9006.1|9003.3|9004.8|9002|23
1644229320000|2022-02-07 10:22:00|9004.6|9001.8|8996.8|8994|9005.8|9003|8996.6|8993.8|117
1644229330000|2022-02-07 10:22:10|8996.6|8993.8|9000.8|8998|9002.6|8999.8|8996.6|8993.8|155
1644229340000|2022-02-07 10:22:20|9000.6|8997.8|8999.8|8997|9000.6|8997.8|8999.8|8997|1
1644229350000|2022-02-07 10:22:30|9000.1|8997.3|8999.4|8996.6|9000.8|8998|8999.4|8996.6|17
1644229360000|2022-02-07 10:22:40|8999.6|8996.8|9000.4|8997.6|9000.9|8998.1|8999.4|8996.6|11
1644229370000|2022-02-07 10:22:50|9000.8|8998|9001.9|8999.1|9001.9|8999.1|9000.4|8997.6|26
1644229380000|2022-02-07 10:23:00|9001.8|8999|9003.8|9001|9003.9|9001.1|9001.8|8999|26
1644229390000|2022-02-07 10:23:10|9003.4|9000.6|9002.9|9000.1|9003.4|9000.6|9002.8|9000|4
1644229400000|2022-02-07 10:23:20|9003.4|9000.6|9004.9|9002.1|9004.9|9002.1|9002.9|9000.1|8
1644229410000|2022-02-07 10:23:30|9005.1|9002.3|9005.1|9002.3|9005.8|9003|9004.8|9002|12
1644229420000|2022-02-07 10:23:40|9005.4|9002.6|9008.9|9006.1|9009.1|9006.3|9005.1|9002.3|60
1644229430000|2022-02-07 10:23:50|9009.1|9006.3|9012.1|9009.3|9012.3|9009.5|9008.8|9006|71
1644229440000|2022-02-07 10:24:00|9011.9|9009.1|9011.9|9009.1|9012.1|9009.3|9010.4|9007.6|45
1644229450000|2022-02-07 10:24:10|9011.4|9008.6|9009.9|9007.1|9012.1|9009.3|9009.9|9007.1|35
1644229460000|2022-02-07 10:24:20|9009.8|9007|9009.4|9006.6|9010.1|9007.3|9008.9|9006.1|19
1644229470000|2022-02-07 10:24:30|9009.1|9006.3|9009.1|9006.3|9009.9|9007.1|9008.4|9005.6|5
1644229480000|2022-02-07 10:24:40|9009.9|9007.1|9009.1|9006.3|9009.9|9007.1|9009.1|9006.3|5
1644229490000|2022-02-07 10:24:50|9009.9|9007.1|9009.9|9007.1|9010.1|9007.3|9009.1|9006.3|13
1644229500000|2022-02-07 10:25:00|9009.1|9006.3|9006.8|9004|9009.6|9006.8|9006.4|9003.6|45
1644229510000|2022-02-07 10:25:10|9007.4|9004.6|9007.1|9004.3|9008.1|9005.3|9006.1|9003.3|16
1644229520000|2022-02-07 10:25:20|9006.9|9004.1|9007.1|9004.3|9007.1|9004.3|9006.4|9003.6|13
1644229530000|2022-02-07 10:25:30|9007.4|9004.6|9006.4|9003.6|9008.1|9005.3|9006.4|9003.6|10
1644229540000|2022-02-07 10:25:40|9006.9|9004.1|9006.1|9003.3|9007.1|9004.3|9006.1|9003.3|8
1644229550000|2022-02-07 10:25:50|9005.4|9002.6|9005.4|9002.6|9006.4|9003.6|9005.4|9002.6|8
1644229560000|2022-02-07 10:26:00|9005.9|9003.1|9001.7|8998.9|9005.9|9003.1|9000.7|8997.9|59
1644229570000|2022-02-07 10:26:10|9002.1|8999.3|9002.7|8999.9|9003.7|9000.9|9002.1|8999.3|10
1644229580000|2022-02-07 10:26:20|9003.1|9000.3|9003.7|9000.9|9003.7|9000.9|9002.7|8999.9|5
1644229590000|2022-02-07 10:26:30|9002.9|9000.1|9003.7|9000.9|9003.7|9000.9|9002.7|8999.9|9
1644229600000|2022-02-07 10:26:40|9003.6|9000.8|9003.7|9000.9|9004.4|9001.6|9002.7|8999.9|13
1644229610000|2022-02-07 10:26:50|9004.4|9001.6|9003.7|9000.9|9004.7|9001.9|9003.4|9000.6|18
1644229620000|2022-02-07 10:27:00|9004.1|9001.3|9001.7|8998.9|9004.7|9001.9|9000.7|8997.9|46
1644229630000|2022-02-07 10:27:10|9000.7|8997.9|8997.7|8994.9|9000.7|8997.9|8997.7|8994.9|20
1644229640000|2022-02-07 10:27:20|8998.2|8995.4|9002.1|8999.3|9002.7|8999.9|8997.7|8994.9|30
1644229650000|2022-02-07 10:27:30|9002.4|8999.6|9004.7|9001.9|9004.9|9002.1|9002.4|8999.6|13
1644229660000|2022-02-07 10:27:40|9004.4|9001.6|9003.4|9000.6|9004.9|9002.1|9003.4|9000.6|2
1644229670000|2022-02-07 10:27:50|9003.1|9000.3|9003.1|9000.3|9004.1|9001.3|9002.7|8999.9|19
1644229680000|2022-02-07 10:28:00|9002.9|9000.1|9003.7|9000.9|9004.1|9001.3|9002.7|8999.9|11
1644229690000|2022-02-07 10:28:10|9003.9|9001.1|9003.1|9000.3|9003.9|9001.1|9002.7|8999.9|0
1644229700000|2022-02-07 10:28:20|9002.7|8999.9|9003.1|9000.3|9003.4|9000.6|9002.7|8999.9|19
1644229710000|2022-02-07 10:28:30|9002.9|9000.1|9003.1|9000.3|9003.1|9000.3|9002.9|9000.1|0
1644229720000|2022-02-07 10:28:40|9002.7|8999.9|9002.4|8999.6|9002.7|8999.9|9001.4|8998.6|34
1644229730000|2022-02-07 10:28:50|9002.1|8999.3|9007.1|9004.3|9008.1|9005.3|9001.9|8999.1|49
1644229740000|2022-02-07 10:29:00|9006.9|9004.1|9008.4|9005.6|9009.1|9006.3|9006.6|9003.8|16
1644229750000|2022-02-07 10:29:10|9008.1|9005.3|9005.9|9003.1|9008.1|9005.3|9005.9|9003.1|9
1644229760000|2022-02-07 10:29:20|9005.4|9002.6|9007.9|9005.1|9008.1|9005.3|9005.4|9002.6|46
1644229770000|2022-02-07 10:29:30|9007.3|9004.5|9006.7|9003.9|9007.4|9004.6|9006.7|9003.9|38
1644229780000|2022-02-07 10:29:40|9007.1|9004.3|9004.9|9002.1|9007.4|9004.6|9003.9|9001.1|22
1644229790000|2022-02-07 10:29:50|9005.1|9002.3|9004.9|9002.1|9005.7|9002.9|9004.7|9001.9|13
1644229800000|2022-02-07 10:30:00|9005.4|9002.6|9006.1|9003.3|9007.3|9004.5|9003.7|9000.9|43
1644229810000|2022-02-07 10:30:10|9005.4|9002.6|9005.6|9002.8|9006.1|9003.3|9005.3|9002.5|12
1644229820000|2022-02-07 10:30:20|9006.1|9003.3|9007.1|9004.3|9008.1|9005.3|9005.9|9003.1|17
1644229830000|2022-02-07 10:30:30|9007.3|9004.5|9007.8|9005|9008.1|9005.3|9006.1|9003.3|29
1644229840000|2022-02-07 10:30:40|9008.1|9005.3|9007.3|9004.5|9009.1|9006.3|9007.1|9004.3|9
1644229850000|2022-02-07 10:30:50|9007.4|9004.6|9009.1|9006.3|9009.1|9006.3|9007.3|9004.5|8
1644229860000|2022-02-07 10:31:00|9009.4|9006.6|9013.1|9010.3|9013.1|9010.3|9009.3|9006.5|60
1644229870000|2022-02-07 10:31:10|9013.4|9010.6|9012.1|9009.3|9014.8|9012|9012.1|9009.3|72
1644229880000|2022-02-07 10:31:20|9012.3|9009.5|9012.1|9009.3|9012.7|9009.9|9011.4|9008.6|27
1644229890000|2022-02-07 10:31:30|9011.9|9009.1|9015.1|9012.3|9016.4|9013.6|9010.9|9008.1|117
1644229900000|2022-02-07 10:31:40|9014.9|9012.1|9018.4|9015.6|9018.4|9015.6|9014.9|9012.1|59
1644229910000|2022-02-07 10:31:50|9019.1|9016.3|9018.1|9015.3|9019.1|9016.3|9017.1|9014.3|57
1644229920000|2022-02-07 10:32:00|9017.9|9015.1|9014.1|9011.3|9018.1|9015.3|9013.4|9010.6|23
1644229930000|2022-02-07 10:32:10|9013.9|9011.1|9017.4|9014.6|9018.1|9015.3|9013.9|9011.1|36
1644229940000|2022-02-07 10:32:20|9017.6|9014.8|9018.6|9015.8|9018.9|9016.1|9017.4|9014.6|30
1644229950000|2022-02-07 10:32:30|9018.4|9015.6|9017.9|9015.1|9018.6|9015.8|9017.4|9014.6|8
1644229960000|2022-02-07 10:32:40|9017.2|9014.4|9017.1|9014.3|9018.1|9015.3|9016.1|9013.3|7
1644229970000|2022-02-07 10:32:50|9017.4|9014.6|9015.9|9013.1|9018.1|9015.3|9015.4|9012.6|22
1644229980000|2022-02-07 10:33:00|9016.1|9013.3|9015.1|9012.3|9017.1|9014.3|9014.4|9011.6|42
1644229990000|2022-02-07 10:33:10|9015.4|9012.6|9012.9|9010.1|9015.4|9012.6|9012.4|9009.6|52
1644230000000|2022-02-07 10:33:20|9013.1|9010.3|9013.1|9010.3|9013.4|9010.6|9012.7|9009.9|1
1644230010000|2022-02-07 10:33:30|9012.9|9010.1|9013.4|9010.6|9013.4|9010.6|9012.4|9009.6|13
1644230020000|2022-02-07 10:33:40|9013.1|9010.3|9015.1|9012.3|9015.4|9012.6|9013.1|9010.3|8
1644230030000|2022-02-07 10:33:50|9014.7|9011.9|9014.4|9011.6|9015.1|9012.3|9014.4|9011.6|5
1644230040000|2022-02-07 10:34:00|9014.6|9011.8|9015.1|9012.3|9016.1|9013.3|9014.1|9011.3|15
1644230050000|2022-02-07 10:34:10|9014.9|9012.1|9014.9|9012.1|9015.1|9012.3|9014.1|9011.3|17
1644230060000|2022-02-07 10:34:20|9015.1|9012.3|9013.4|9010.6|9015.1|9012.3|9013.4|9010.6|5
1644230070000|2022-02-07 10:34:30|9014.1|9011.3|9019.1|9016.3|9019.1|9016.3|9014.1|9011.3|39
1644230080000|2022-02-07 10:34:40|9018.4|9015.6|9018.1|9015.3|9019.9|9017.1|9017.4|9014.6|51
1644230090000|2022-02-07 10:34:50|9017.9|9015.1|9017.4|9014.6|9018.4|9015.6|9017.4|9014.6|21
1644230100000|2022-02-07 10:35:00|9017.1|9014.3|9015.7|9012.9|9017.1|9014.3|9013.7|9010.9|22
1644230110000|2022-02-07 10:35:10|9016.1|9013.3|9015.7|9012.9|9016.4|9013.6|9015.7|9012.9|21
1644230120000|2022-02-07 10:35:20|9015.5|9012.7|9010.4|9007.6|9015.5|9012.7|9008|9005.2|99
1644230130000|2022-02-07 10:35:30|9010|9007.2|9009.4|9006.6|9010.4|9007.6|9009.4|9006.6|96
1644230140000|2022-02-07 10:35:40|9009.9|9007.1|9012.4|9009.6|9012.4|9009.6|9009.4|9006.6|19
1644230150000|2022-02-07 10:35:50|9012.9|9010.1|9013.5|9010.7|9014.4|9011.6|9012.4|9009.6|12
1644230160000|2022-02-07 10:36:00|9014.4|9011.6|9011.4|9008.6|9015|9012.2|9011.4|9008.6|81
1644230170000|2022-02-07 10:36:10|9011.2|9008.4|9011.4|9008.6|9012|9009.2|9010.7|9007.9|11
1644230180000|2022-02-07 10:36:20|9011.7|9008.9|9012.4|9009.6|9013.4|9010.6|9011.2|9008.4|15
1644230190000|2022-02-07 10:36:30|9012.7|9009.9|9013.4|9010.6|9014.4|9011.6|9012.7|9009.9|13
1644230200000|2022-02-07 10:36:40|9013.2|9010.4|9012.7|9009.9|9013.4|9010.6|9012.4|9009.6|16
1644230210000|2022-02-07 10:36:50|9012.4|9009.6|9012.4|9009.6|9013|9010.2|9011|9008.2|22
1644230220000|2022-02-07 10:37:00|9012.2|9009.4|9014.4|9011.6|9014.4|9011.6|9012.2|9009.4|27
1644230230000|2022-02-07 10:37:10|9015.2|9012.4|9014.2|9011.4|9015.4|9012.6|9013.7|9010.9|18
1644230240000|2022-02-07 10:37:20|9014.4|9011.6|9013.2|9010.4|9014.7|9011.9|9013.2|9010.4|6
1644230250000|2022-02-07 10:37:30|9013|9010.2|9012.7|9009.9|9013.2|9010.4|9012.7|9009.9|1
1644230260000|2022-02-07 10:37:40|9011.7|9008.9|9014.3|9011.5|9014.7|9011.9|9011.7|9008.9|36
1644230270000|2022-02-07 10:37:50|9014.7|9011.9|9016.3|9013.5|9017.5|9014.7|9014.7|9011.9|41
1644230280000|2022-02-07 10:38:00|9016.7|9013.9|9018.3|9015.5|9019.3|9016.5|9016.7|9013.9|22
1644230290000|2022-02-07 10:38:10|9018|9015.2|9019.3|9016.5|9020|9017.2|9018|9015.2|48
1644230300000|2022-02-07 10:38:20|9018.3|9015.5|9018.5|9015.7|9019.3|9016.5|9018.3|9015.5|33
1644230310000|2022-02-07 10:38:30|9018.3|9015.5|9019.3|9016.5|9019.3|9016.5|9018.3|9015.5|6
1644230320000|2022-02-07 10:38:40|9019|9016.2|9018.8|9016|9019.3|9016.5|9018.3|9015.5|2
1644230330000|2022-02-07 10:38:50|9018.5|9015.7|9018.3|9015.5|9019.3|9016.5|9017.5|9014.7|15
1644230340000|2022-02-07 10:39:00|9018.5|9015.7|9018.3|9015.5|9019.3|9016.5|9018.3|9015.5|13
1644230350000|2022-02-07 10:39:10|9017.7|9014.9|9017.3|9014.5|9019.3|9016.5|9016.3|9013.5|38
1644230360000|2022-02-07 10:39:20|9016.5|9013.7|9016.3|9013.5|9017.3|9014.5|9015.3|9012.5|27
1644230370000|2022-02-07 10:39:30|9015.7|9012.9|9015.3|9012.5|9016.3|9013.5|9015.3|9012.5|7
1644230380000|2022-02-07 10:39:40|9015.5|9012.7|9015.3|9012.5|9016.3|9013.5|9014.7|9011.9|8
1644230390000|2022-02-07 10:39:50|9015.5|9012.7|9016.3|9013.5|9016.5|9013.7|9015.3|9012.5|13
1644230400000|2022-02-07 10:40:00|9016.5|9013.7|9015.5|9012.7|9017.7|9014.9|9015.3|9012.5|15
1644230410000|2022-02-07 10:40:10|9015.3|9012.5|9016.3|9013.5|9016.3|9013.5|9015.3|9012.5|10
1644230420000|2022-02-07 10:40:20|9015.3|9012.5|9016.5|9013.7|9017.3|9014.5|9015.3|9012.5|24
1644230430000|2022-02-07 10:40:30|9016.7|9013.9|9017.3|9014.5|9018.3|9015.5|9016.7|9013.9|8
1644230440000|2022-02-07 10:40:40|9017.5|9014.7|9019.7|9016.9|9021.3|9018.5|9017.3|9014.5|12
1644230450000|2022-02-07 10:40:50|9019.3|9016.5|9021|9018.2|9021.5|9018.7|9019.3|9016.5|35
1644230460000|2022-02-07 10:41:00|9021.3|9018.5|9020.3|9017.5|9021.5|9018.7|9020.3|9017.5|14
1644230470000|2022-02-07 10:41:10|9020.7|9017.9|9025.7|9022.9|9026.7|9023.9|9020.3|9017.5|119
1644230480000|2022-02-07 10:41:20|9026|9023.2|9024.7|9021.9|9027.7|9024.9|9024.5|9021.7|72
1644230490000|2022-02-07 10:41:30|9025|9022.2|9022.7|9019.9|9025.2|9022.4|9022.7|9019.9|24
1644230500000|2022-02-07 10:41:40|9022.5|9019.7|9021|9018.2|9022.7|9019.9|9020.2|9017.4|40
1644230510000|2022-02-07 10:41:50|9020|9017.2|9021.9|9019.1|9022.7|9019.9|9019|9016.2|47
1644230520000|2022-02-07 10:42:00|9021.7|9018.9|9021.7|9018.9|9023.7|9020.9|9021.7|9018.9|37
1644230530000|2022-02-07 10:42:10|9021.5|9018.7|9022.7|9019.9|9022.7|9019.9|9020.7|9017.9|15
1644230540000|2022-02-07 10:42:20|9022.4|9019.6|9023.7|9020.9|9024|9021.2|9021.3|9018.5|19
1644230550000|2022-02-07 10:42:30|9024|9021.2|9022.7|9019.9|9025|9022.2|9022.7|9019.9|47
1644230560000|2022-02-07 10:42:40|9023.7|9020.9|9022.5|9019.7|9023.7|9020.9|9021.7|9018.9|8
1644230570000|2022-02-07 10:42:50|9022.3|9019.5|9020.7|9017.9|9022.7|9019.9|9020|9017.2|9
1644230580000|2022-02-07 10:43:00|9021|9018.2|9022.7|9019.9|9023.7|9020.9|9020.7|9017.9|40
1644230590000|2022-02-07 10:43:10|9022.3|9019.5|9021.7|9018.9|9022.5|9019.7|9021.7|9018.9|2
1644230600000|2022-02-07 10:43:20|9022.5|9019.7|9023.7|9020.9|9023.7|9020.9|9022.5|9019.7|0
1644230610000|2022-02-07 10:43:30|9024.7|9021.9|9023.7|9020.9|9025.2|9022.4|9023.7|9020.9|40
1644230620000|2022-02-07 10:43:40|9024.9|9022.1|9024.7|9021.9|9025.7|9022.9|9023.7|9020.9|37
1644230630000|2022-02-07 10:43:50|9025|9022.2|9024.7|9021.9|9025.7|9022.9|9024.7|9021.9|9
1644230640000|2022-02-07 10:44:00|9023.7|9020.9|9023.7|9020.9|9024.7|9021.9|9022.7|9019.9|40
1644230650000|2022-02-07 10:44:10|9024|9021.2|9025.7|9022.9|9025.7|9022.9|9024|9021.2|17
1644230660000|2022-02-07 10:44:20|9025.5|9022.7|9024.7|9021.9|9025.7|9022.9|9024.7|9021.9|14
1644230670000|2022-02-07 10:44:30|9025.7|9022.9|9025.7|9022.9|9026.7|9023.9|9024.7|9021.9|25
1644230680000|2022-02-07 10:44:40|9025.2|9022.4|9025.7|9022.9|9025.7|9022.9|9024.8|9022|21
1644230690000|2022-02-07 10:44:50|9026.7|9023.9|9027.7|9024.9|9027.7|9024.9|9026.7|9023.9|22
1644230700000|2022-02-07 10:45:00|9027.3|9024.5|9025.7|9022.9|9027.3|9024.5|9024.3|9021.5|27
1644230710000|2022-02-07 10:45:10|9025.8|9023|9030|9027.2|9030.7|9027.9|9025.7|9022.9|63
1644230720000|2022-02-07 10:45:20|9029.7|9026.9|9029|9026.2|9029.7|9026.9|9029|9026.2|16
1644230730000|2022-02-07 10:45:30|9028.7|9025.9|9028.5|9025.7|9029|9026.2|9028|9025.2|29
1644230740000|2022-02-07 10:45:40|9028.3|9025.5|9026.5|9023.7|9029|9026.2|9025.7|9022.9|52
1644230750000|2022-02-07 10:45:50|9026.2|9023.4|9025.7|9022.9|9027.7|9024.9|9025.7|9022.9|23
1644230760000|2022-02-07 10:46:00|9025|9022.2|9026.7|9023.9|9026.7|9023.9|9025|9022.2|24
1644230770000|2022-02-07 10:46:10|9026.5|9023.7|9027.7|9024.9|9027.7|9024.9|9026.5|9023.7|9
1644230780000|2022-02-07 10:46:20|9027.5|9024.7|9027.7|9024.9|9027.7|9024.9|9026.7|9023.9|11
1644230790000|2022-02-07 10:46:30|9027.5|9024.7|9027.7|9024.9|9028.7|9025.9|9027|9024.2|5
1644230800000|2022-02-07 10:46:40|9028.7|9025.9|9028.3|9025.5|9030.7|9027.9|9026.3|9023.5|75
1644230810000|2022-02-07 10:46:50|9028.7|9025.9|9027.3|9024.5|9028.7|9025.9|9027.3|9024.5|19
1644230820000|2022-02-07 10:47:00|9026|9023.2|9026.3|9023.5|9027.3|9024.5|9025.6|9022.8|36
1644230830000|2022-02-07 10:47:10|9027.1|9024.3|9027.3|9024.5|9027.3|9024.5|9025.3|9022.5|18
1644230840000|2022-02-07 10:47:20|9027.5|9024.7|9025.3|9022.5|9028.3|9025.5|9025.3|9022.5|11
1644230850000|2022-02-07 10:47:30|9025.6|9022.8|9027.1|9024.3|9027.1|9024.3|9025.3|9022.5|13
1644230860000|2022-02-07 10:47:40|9027.3|9024.5|9027.3|9024.5|9027.3|9024.5|9025.6|9022.8|22
1644230870000|2022-02-07 10:47:50|9028.3|9025.5|9028.3|9025.5|9029|9026.2|9026.6|9023.8|48
1644230880000|2022-02-07 10:48:00|9029|9026.2|9028.3|9025.5|9029|9026.2|9027.8|9025|17
1644230890000|2022-02-07 10:48:10|9027.8|9025|9028.3|9025.5|9028.3|9025.5|9027.6|9024.8|7
1644230900000|2022-02-07 10:48:20|9028.8|9026|9029.3|9026.5|9030.3|9027.5|9028.8|9026|27
1644230910000|2022-02-07 10:48:30|9030.3|9027.5|9025.3|9022.5|9030.3|9027.5|9025.3|9022.5|115
1644230920000|2022-02-07 10:48:40|9025.7|9022.9|9026.3|9023.5|9027|9024.2|9025.7|9022.9|39
1644230930000|2022-02-07 10:48:50|9026.1|9023.3|9029.3|9026.5|9029.3|9026.5|9025.8|9023|17
1644230940000|2022-02-07 10:49:00|9030.1|9027.3|9031.3|9028.5|9032.3|9029.5|9029.3|9026.5|89
1644230950000|2022-02-07 10:49:10|9032.3|9029.5|9031.3|9028.5|9032.3|9029.5|9030.6|9027.8|27
1644230960000|2022-02-07 10:49:20|9031.6|9028.8|9034.3|9031.5|9035.3|9032.5|9030.8|9028|120
1644230970000|2022-02-07 10:49:30|9034|9031.2|9035.7|9032.9|9035.7|9032.9|9034|9031.2|82
1644230980000|2022-02-07 10:49:40|9035.5|9032.7|9035.3|9032.5|9035.7|9032.9|9034.7|9031.9|11
1644230990000|2022-02-07 10:49:50|9035.2|9032.4|9035.7|9032.9|9035.7|9032.9|9035.2|9032.4|16
1644231000000|2022-02-07 10:50:00|9035|9032.2|9035.7|9032.9|9036.3|9033.5|9035|9032.2|24
1644231010000|2022-02-07 10:50:10|9036|9033.2|9035|9032.2|9036.7|9033.9|9034|9031.2|78
1644231020000|2022-02-07 10:50:20|9034.7|9031.9|9034|9031.2|9035|9032.2|9034|9031.2|4
1644231030000|2022-02-07 10:50:30|9033|9030.2|9033.3|9030.5|9033.3|9030.5|9031.6|9028.8|41
1644231040000|2022-02-07 10:50:40|9033.1|9030.3|9033.3|9030.5|9034.3|9031.5|9033.1|9030.3|11
1644231050000|2022-02-07 10:50:50|9033|9030.2|9030.3|9027.5|9033|9030.2|9029.3|9026.5|30
1644231060000|2022-02-07 10:51:00|9030.8|9028|9029.3|9026.5|9031.1|9028.3|9029.3|9026.5|27
1644231070000|2022-02-07 10:51:10|9030.3|9027.5|9029.3|9026.5|9031.3|9028.5|9029.3|9026.5|39
1644231080000|2022-02-07 10:51:20|9029.5|9026.7|9029.3|9026.5|9030.3|9027.5|9029.1|9026.3|17
1644231090000|2022-02-07 10:51:30|9029.1|9026.3|9029.3|9026.5|9030.3|9027.5|9028.3|9025.5|19
1644231100000|2022-02-07 10:51:40|9029.1|9026.3|9029.8|9027|9029.8|9027|9029|9026.2|9
1644231110000|2022-02-07 10:51:50|9029.5|9026.7|9029.3|9026.5|9029.5|9026.7|9028.6|9025.8|7
1644231120000|2022-02-07 10:52:00|9030.3|9027.5|9028.8|9026|9030.3|9027.5|9028.3|9025.5|17
1644231130000|2022-02-07 10:52:10|9028.6|9025.8|9030.3|9027.5|9031|9028.2|9027|9024.2|88
1644231140000|2022-02-07 10:52:20|9030.1|9027.3|9028.3|9025.5|9030.1|9027.3|9028.3|9025.5|15
1644231150000|2022-02-07 10:52:30|9027.6|9024.8|9026.3|9023.5|9028.3|9025.5|9026.3|9023.5|19
1644231160000|2022-02-07 10:52:40|9024|9021.2|9022.8|9020|9024.3|9021.5|9021.8|9019|86
1644231170000|2022-02-07 10:52:50|9022.6|9019.8|9021.6|9018.8|9023.3|9020.5|9021.3|9018.5|13
1644231180000|2022-02-07 10:53:00|9022.1|9019.3|9020.3|9017.5|9022.3|9019.5|9020.1|9017.3|21
1644231190000|2022-02-07 10:53:10|9020.8|9018|9021.3|9018.5|9021.3|9018.5|9020.8|9018|10
1644231200000|2022-02-07 10:53:20|9021.1|9018.3|9017.9|9015.1|9021.3|9018.5|9016.9|9014.1|48
1644231210000|2022-02-07 10:53:30|9017.6|9014.8|9017.3|9014.5|9018.9|9016.1|9015.9|9013.1|35
1644231220000|2022-02-07 10:53:40|9016.9|9014.1|9015.6|9012.8|9017.3|9014.5|9014.1|9011.3|32
1644231230000|2022-02-07 10:53:50|9015.3|9012.5|9019.9|9017.1|9021.1|9018.3|9015.3|9012.5|40
1644231240000|2022-02-07 10:54:00|9020.1|9017.3|9018.6|9015.8|9020.3|9017.5|9018.6|9015.8|6
1644231250000|2022-02-07 10:54:10|9018.9|9016.1|9019.1|9016.3|9019.9|9017.1|9018.1|9015.3|32
1644231260000|2022-02-07 10:54:20|9018.9|9016.1|9017.9|9015.1|9018.9|9016.1|9017.9|9015.1|5
1644231270000|2022-02-07 10:54:30|9018.1|9015.3|9018.1|9015.3|9019.9|9017.1|9017.9|9015.1|16
1644231280000|2022-02-07 10:54:40|9018.3|9015.5|9018.6|9015.8|9019.1|9016.3|9017.9|9015.1|3
1644231290000|2022-02-07 10:54:50|9018.9|9016.1|9018.3|9015.5|9018.9|9016.1|9017.9|9015.1|6
1644231300000|2022-02-07 10:55:00|9018.6|9015.8|9017.9|9015.1|9018.9|9016.1|9017.9|9015.1|11
1644231310000|2022-02-07 10:55:10|9016.9|9014.1|9018.9|9016.1|9019.9|9017.1|9016.9|9014.1|31
1644231320000|2022-02-07 10:55:20|9017.9|9015.1|9014.9|9012.1|9017.9|9015.1|9014.9|9012.1|72
1644231330000|2022-02-07 10:55:30|9015.3|9012.5|9010.6|9007.8|9015.6|9012.8|9009.6|9006.8|65
1644231340000|2022-02-07 10:55:40|9009.6|9006.8|9010.6|9007.8|9010.9|9008.1|9009.6|9006.8|24
1644231350000|2022-02-07 10:55:50|9010.9|9008.1|9010.6|9007.8|9011.6|9008.8|9010.6|9007.8|25
1644231360000|2022-02-07 10:56:00|9010.8|9008|9016.9|9014.1|9016.9|9014.1|9010.6|9007.8|66
1644231370000|2022-02-07 10:56:10|9017.3|9014.5|9015.4|9012.6|9018.9|9016.1|9015.4|9012.6|41
1644231380000|2022-02-07 10:56:20|9015.7|9012.9|9015.9|9013.1|9017.9|9015.1|9015.4|9012.6|17
1644231390000|2022-02-07 10:56:30|9016.3|9013.5|9017.1|9014.3|9017.9|9015.1|9015.9|9013.1|9
1644231400000|2022-02-07 10:56:40|9016.9|9014.1|9016.1|9013.3|9016.9|9014.1|9015.9|9013.1|4
1644231410000|2022-02-07 10:56:50|9016.7|9013.9|9016.9|9014.1|9016.9|9014.1|9016.7|9013.9|0
1644231420000|2022-02-07 10:57:00|9017.6|9014.8|9017.3|9014.5|9017.6|9014.8|9016.9|9014.1|8
1644231430000|2022-02-07 10:57:10|9017.4|9014.6|9018.6|9015.8|9018.6|9015.8|9017.4|9014.6|10
1644231440000|2022-02-07 10:57:20|9018.1|9015.3|9017.1|9014.3|9018.6|9015.8|9017.1|9014.3|23
1644231450000|2022-02-07 10:57:30|9017.3|9014.5|9018.3|9015.5|9019.3|9016.5|9017.3|9014.5|23
1644231460000|2022-02-07 10:57:40|9018.1|9015.3|9016.6|9013.8|9018.1|9015.3|9016.6|9013.8|11
1644231470000|2022-02-07 10:57:50|9017.1|9014.3|9016.3|9013.5|9017.3|9014.5|9016.1|9013.3|22
1644231480000|2022-02-07 10:58:00|9016.8|9014|9015.6|9012.8|9017.1|9014.3|9014.6|9011.8|45
1644231490000|2022-02-07 10:58:10|9015.3|9012.5|9011.9|9009.1|9016.1|9013.3|9011.3|9008.5|34
1644231500000|2022-02-07 10:58:20|9011.6|9008.8|9013.9|9011.1|9013.9|9011.1|9011.6|9008.8|11
1644231510000|2022-02-07 10:58:30|9013.6|9010.8|9013.9|9011.1|9014.9|9012.1|9013.6|9010.8|7
1644231520000|2022-02-07 10:58:40|9014.1|9011.3|9013.9|9011.1|9014.6|9011.8|9013.9|9011.1|7
1644231530000|2022-02-07 10:58:50|9014.1|9011.3|9013.9|9011.1|9014.1|9011.3|9012.6|9009.8|42
1644231540000|2022-02-07 10:59:00|9013.6|9010.8|9013.9|9011.1|9013.9|9011.1|9011.9|9009.1|25
1644231550000|2022-02-07 10:59:10|9012.9|9010.1|9012.9|9010.1|9013.9|9011.1|9012.9|9010.1|10
1644231560000|2022-02-07 10:59:20|9013.4|9010.6|9016.9|9014.1|9016.9|9014.1|9012.9|9010.1|20
1644231570000|2022-02-07 10:59:30|9016.3|9013.5|9016.1|9013.3|9016.9|9014.1|9014.9|9012.1|26
1644231580000|2022-02-07 10:59:40|9015.9|9013.1|9017.1|9014.3|9017.3|9014.5|9015.9|9013.1|18
1644231590000|2022-02-07 10:59:50|9016.9|9014.1|9016.6|9013.8|9017.6|9014.8|9014.9|9012.1|24
1644231600000|2022-02-07 11:00:00|9016.2|9013.4|9013.9|9011.1|9016.2|9013.4|9012.6|9009.8|59
1644231610000|2022-02-07 11:00:10|9013.7|9010.9|9014.9|9012.1|9014.9|9012.1|9012.9|9010.1|18
1644231620000|2022-02-07 11:00:20|9014.7|9011.9|9012.9|9010.1|9014.7|9011.9|9011.9|9009.1|22
1644231630000|2022-02-07 11:00:30|9012.6|9009.8|9012.4|9009.6|9012.9|9010.1|9012.1|9009.3|9
1644231640000|2022-02-07 11:00:40|9012.6|9009.8|9009.2|9006.4|9012.6|9009.8|9009.2|9006.4|29
1644231650000|2022-02-07 11:00:50|9009.4|9006.6|9008.9|9006.1|9009.9|9007.1|9007.9|9005.1|53
1644231660000|2022-02-07 11:01:00|9008.7|9005.9|9012.6|9009.8|9012.6|9009.8|9008.2|9005.4|44
1644231670000|2022-02-07 11:01:10|9013.3|9010.5|9009.9|9007.1|9013.3|9010.5|9009.9|9007.1|51
1644231680000|2022-02-07 11:01:20|9009.6|9006.8|9009.9|9007.1|9009.9|9007.1|9009.6|9006.8|11
1644231690000|2022-02-07 11:01:30|9010.3|9007.5|9010.9|9008.1|9011.9|9009.1|9010.3|9007.5|12
1644231700000|2022-02-07 11:01:40|9010.6|9007.8|9008.9|9006.1|9010.6|9007.8|9008.9|9006.1|21
1644231710000|2022-02-07 11:01:50|9008.6|9005.8|9008.9|9006.1|9009.9|9007.1|9007.6|9004.8|25
1644231720000|2022-02-07 11:02:00|9009.1|9006.3|9011.6|9008.8|9011.9|9009.1|9009.1|9006.3|32
1644231730000|2022-02-07 11:02:10|9011.9|9009.1|9013.3|9010.5|9013.9|9011.1|9011.9|9009.1|6
1644231740000|2022-02-07 11:02:20|9013.6|9010.8|9011.3|9008.5|9013.9|9011.1|9011.3|9008.5|31
1644231750000|2022-02-07 11:02:30|9011.6|9008.8|9011.6|9008.8|9012.1|9009.3|9011.3|9008.5|1
1644231760000|2022-02-07 11:02:40|9012.3|9009.5|9013.3|9010.5|9013.6|9010.8|9012.1|9009.3|11
1644231770000|2022-02-07 11:02:50|9013.6|9010.8|9015.3|9012.5|9015.9|9013.1|9013.6|9010.8|28
1644231780000|2022-02-07 11:03:00|9015.6|9012.8|9015.9|9013.1|9016.3|9013.5|9014.3|9011.5|31
1644231790000|2022-02-07 11:03:10|9016.1|9013.3|9016.2|9013.4|9016.9|9014.1|9015.9|9013.1|3
1644231800000|2022-02-07 11:03:20|9015.9|9013.1|9015.1|9012.3|9015.9|9013.1|9014.7|9011.9|17
1644231810000|2022-02-07 11:03:30|9014.9|9012.1|9014.9|9012.1|9015.2|9012.4|9014.9|9012.1|7
1644231820000|2022-02-07 11:03:40|9015.2|9012.4|9014.1|9011.3|9015.2|9012.4|9014.1|9011.3|28
1644231830000|2022-02-07 11:03:50|9014.2|9011.4|9013.2|9010.4|9014.2|9011.4|9012.6|9009.8|20
1644231840000|2022-02-07 11:04:00|9012.9|9010.1|9012.1|9009.3|9013.2|9010.4|9011.6|9008.8|36
1644231850000|2022-02-07 11:04:10|9012.2|9009.4|9006.5|9003.7|9012.2|9009.4|9005.9|9003.1|91
1644231860000|2022-02-07 11:04:20|9006.2|9003.4|9006.9|9004.1|9007.2|9004.4|9005.9|9003.1|55
1644231870000|2022-02-07 11:04:30|9006.7|9003.9|9006.9|9004.1|9007.2|9004.4|9006.7|9003.9|6
1644231880000|2022-02-07 11:04:40|9006.7|9003.9|9005.9|9003.1|9006.9|9004.1|9003.5|9000.7|25
1644231890000|2022-02-07 11:04:50|9006.2|9003.4|9007.2|9004.4|9007.9|9005.1|9005.9|9003.1|15
1644231900000|2022-02-07 11:05:00|9006.9|9004.1|9003.9|9001.1|9006.9|9004.1|9003.9|9001.1|23
1644231910000|2022-02-07 11:05:10|9004.6|9001.8|9005.2|9002.4|9005.2|9002.4|9004.2|9001.4|15
1644231920000|2022-02-07 11:05:20|9004.9|9002.1|9008.9|9006.1|9009.2|9006.4|9004.9|9002.1|63
1644231930000|2022-02-07 11:05:30|9009.2|9006.4|9011.1|9008.3|9012.9|9010.1|9009.2|9006.4|56
1644231940000|2022-02-07 11:05:40|9011.2|9008.4|9011.9|9009.1|9012.2|9009.4|9011.1|9008.3|6
1644231950000|2022-02-07 11:05:50|9011.4|9008.6|9011.1|9008.3|9011.6|9008.8|9009.9|9007.1|19
1644231960000|2022-02-07 11:06:00|9011.2|9008.4|9009.9|9007.1|9011.2|9008.4|9008.9|9006.1|13
1644231970000|2022-02-07 11:06:10|9008.9|9006.1|9008.9|9006.1|9009.9|9007.1|9008.9|9006.1|6
1644231980000|2022-02-07 11:06:20|9009.2|9006.4|9007.9|9005.1|9010.6|9007.8|9007.9|9005.1|32
1644231990000|2022-02-07 11:06:30|9008.1|9005.3|9008.9|9006.1|9011.2|9008.4|9008.1|9005.3|37
1644232000000|2022-02-07 11:06:40|9009.1|9006.3|9004.9|9002.1|9009.1|9006.3|9004.9|9002.1|15
1644232010000|2022-02-07 11:06:50|9003.9|9001.1|9003.9|9001.1|9004.9|9002.1|9003.9|9001.1|18
1644232020000|2022-02-07 11:07:00|9003.7|9000.9|9005.9|9003.1|9005.9|9003.1|9001.7|8998.9|69
1644232030000|2022-02-07 11:07:10|9006.2|9003.4|9007.2|9004.4|9007.9|9005.1|9006.2|9003.4|35
1644232040000|2022-02-07 11:07:20|9006.9|9004.1|9006.9|9004.1|9007.5|9004.7|9005.5|9002.7|25
1644232050000|2022-02-07 11:07:30|9006.7|9003.9|9006.5|9003.7|9007.2|9004.4|9006.2|9003.4|8
1644232060000|2022-02-07 11:07:40|9006.9|9004.1|9003.7|9000.9|9007.5|9004.7|9002.5|8999.7|40
1644232070000|2022-02-07 11:07:50|9003.9|9001.1|9002.9|9000.1|9004.5|9001.7|9002.5|8999.7|8
1644232080000|2022-02-07 11:08:00|9002.5|8999.7|9004.5|9001.7|9004.5|9001.7|9002.5|8999.7|19
1644232090000|2022-02-07 11:08:10|9004.9|9002.1|9004.9|9002.1|9005.9|9003.1|9003.2|9000.4|49
1644232100000|2022-02-07 11:08:20|9004.7|9001.9|9004.9|9002.1|9004.9|9002.1|9004.7|9001.9|2
1644232110000|2022-02-07 11:08:30|9004.7|9001.9|9004.5|9001.7|9004.9|9002.1|9002.5|8999.7|63
1644232120000|2022-02-07 11:08:40|9004.4|9001.6|9005.7|9002.9|9006.5|9003.7|9003.5|9000.7|36
1644232130000|2022-02-07 11:08:50|9005.5|9002.7|9004.5|9001.7|9006.2|9003.4|9004.5|9001.7|14
1644232140000|2022-02-07 11:09:00|9003.8|9001|9005.5|9002.7|9006.2|9003.4|9003.8|9001|47
1644232150000|2022-02-07 11:09:10|9005|9002.2|9007.5|9004.7|9008.2|9005.4|9005|9002.2|37
1644232160000|2022-02-07 11:09:20|9007.2|9004.4|9007.5|9004.7|9007.5|9004.7|9006.5|9003.7|3
1644232170000|2022-02-07 11:09:30|9007.9|9005.1|9007.8|9005|9008.2|9005.4|9007.5|9004.7|18
1644232180000|2022-02-07 11:09:40|9007.5|9004.7|9007.2|9004.4|9007.5|9004.7|9006.2|9003.4|6
1644232190000|2022-02-07 11:09:50|9007.7|9004.9|9007.5|9004.7|9008.2|9005.4|9007.5|9004.7|13
1644232200000|2022-02-07 11:10:00|9007.7|9004.9|9006.7|9003.9|9007.7|9004.9|9004.5|9001.7|36
1644232210000|2022-02-07 11:10:10|9006.9|9004.1|9006.9|9004.1|9006.9|9004.1|9006.5|9003.7|6
1644232220000|2022-02-07 11:10:20|9007.5|9004.7|9008.9|9006.1|9009.9|9007.1|9007.5|9004.7|27
1644232230000|2022-02-07 11:10:30|9008.7|9005.9|9008.5|9005.7|9008.9|9006.1|9007.5|9004.7|4
1644232240000|2022-02-07 11:10:40|9007.9|9005.1|9007.5|9004.7|9008.2|9005.4|9007.5|9004.7|15
1644232250000|2022-02-07 11:10:50|9007.9|9005.1|9009.7|9006.9|9010.2|9007.4|9007.5|9004.7|19
1644232260000|2022-02-07 11:11:00|9009.5|9006.7|9009.5|9006.7|9009.5|9006.7|9008.5|9005.7|10
1644232270000|2022-02-07 11:11:10|9008.9|9006.1|9009.5|9006.7|9009.9|9007.1|9008.9|9006.1|6
1644232280000|2022-02-07 11:11:20|9009.7|9006.9|9014.2|9011.4|9014.9|9012.1|9009.5|9006.7|28
1644232290000|2022-02-07 11:11:30|9013.9|9011.1|9013.9|9011.1|9014.9|9012.1|9013.9|9011.1|12
1644232300000|2022-02-07 11:11:40|9014.7|9011.9|9013.9|9011.1|9014.9|9012.1|9012.7|9009.9|24
1644232310000|2022-02-07 11:11:50|9013.7|9010.9|9019.2|9016.4|9019.9|9017.1|9013.2|9010.4|105
1644232320000|2022-02-07 11:12:00|9018.9|9016.1|9021.2|9018.4|9021.7|9018.9|9018.9|9016.1|71
1644232330000|2022-02-07 11:12:10|9020.9|9018.1|9019.2|9016.4|9021|9018.2|9019.2|9016.4|59
1644232340000|2022-02-07 11:12:20|9019|9016.2|9023.4|9020.6|9025.2|9022.4|9018.5|9015.7|88
1644232350000|2022-02-07 11:12:30|9023.7|9020.9|9027.2|9024.4|9028.4|9025.6|9023.7|9020.9|95
1644232360000|2022-02-07 11:12:40|9026.9|9024.1|9023.4|9020.6|9027.9|9025.1|9023.4|9020.6|55
1644232370000|2022-02-07 11:12:50|9023.6|9020.8|9020.2|9017.4|9023.9|9021.1|9019|9016.2|76
1644232380000|2022-02-07 11:13:00|9021|9018.2|9021.2|9018.4|9021.2|9018.4|9020.2|9017.4|46
1644232390000|2022-02-07 11:13:10|9021.7|9018.9|9025.2|9022.4|9025.2|9022.4|9020.2|9017.4|46
1644232400000|2022-02-07 11:13:20|9024.9|9022.1|9026.2|9023.4|9026.2|9023.4|9024.2|9021.4|30
1644232410000|2022-02-07 11:13:30|9026.4|9023.6|9026.4|9023.6|9027.6|9024.8|9026.2|9023.4|21
1644232420000|2022-02-07 11:13:40|9026.6|9023.8|9026.4|9023.6|9028.2|9025.4|9026.2|9023.4|36
1644232430000|2022-02-07 11:13:50|9026.7|9023.9|9026|9023.2|9026.7|9023.9|9025.2|9022.4|21
1644232440000|2022-02-07 11:14:00|9026.5|9023.7|9027|9024.2|9027.2|9024.4|9026.2|9023.4|21
1644232450000|2022-02-07 11:14:10|9026.7|9023.9|9026.2|9023.4|9026.7|9023.9|9025.2|9022.4|8
1644232460000|2022-02-07 11:14:20|9026|9023.2|9025|9022.2|9026.2|9023.4|9024.2|9021.4|14
1644232470000|2022-02-07 11:14:30|9024.7|9021.9|9025|9022.2|9025.2|9022.4|9024.2|9021.4|6
1644232480000|2022-02-07 11:14:40|9025.2|9022.4|9025.2|9022.4|9026.2|9023.4|9024.2|9021.4|12
1644232490000|2022-02-07 11:14:50|9024.9|9022.1|9024.9|9022.1|9025.6|9022.8|9022.9|9020.1|23
1644232500000|2022-02-07 11:15:00|9024.5|9021.7|9022.9|9020.1|9024.5|9021.7|9021.2|9018.4|74
1644232510000|2022-02-07 11:15:10|9023|9020.2|9024.2|9021.4|9025|9022.2|9022.5|9019.7|17
1644232520000|2022-02-07 11:15:20|9023.7|9020.9|9024.2|9021.4|9025.2|9022.4|9023.2|9020.4|17
1644232530000|2022-02-07 11:15:30|9024|9021.2|9026.2|9023.4|9026.2|9023.4|9023.5|9020.7|17
1644232540000|2022-02-07 11:15:40|9026.9|9024.1|9026.9|9024.1|9027.2|9024.4|9026.2|9023.4|31
1644232550000|2022-02-07 11:15:50|9027.2|9024.4|9033.2|9030.4|9033.9|9031.1|9026.9|9024.1|61
1644232560000|2022-02-07 11:16:00|9032.4|9029.6|9029.2|9026.4|9032.4|9029.6|9028.5|9025.7|33
1644232570000|2022-02-07 11:16:10|9029.4|9026.6|9030.2|9027.4|9030.2|9027.4|9029.2|9026.4|9
1644232580000|2022-02-07 11:16:20|9030|9027.2|9030|9027.2|9030.2|9027.4|9029.2|9026.4|2
1644232590000|2022-02-07 11:16:30|9029.5|9026.7|9030.2|9027.4|9031.2|9028.4|9029.2|9026.4|15
1644232600000|2022-02-07 11:16:40|9031.2|9028.4|9031|9028.2|9032|9029.2|9030.2|9027.4|16
1644232610000|2022-02-07 11:16:50|9030.5|9027.7|9028.8|9026|9031.2|9028.4|9027.8|9025|48
1644232620000|2022-02-07 11:17:00|9029|9026.2|9028.2|9025.4|9031.9|9029.1|9027.8|9025|76
1644232630000|2022-02-07 11:17:10|9027.8|9025|9025.8|9023|9027.8|9025|9025.7|9022.9|16
1644232640000|2022-02-07 11:17:20|9026.2|9023.4|9026.7|9023.9|9026.8|9024|9025.8|9023|8
1644232650000|2022-02-07 11:17:30|9025.8|9023|9025.8|9023|9026.5|9023.7|9024.8|9022|14
1644232660000|2022-02-07 11:17:40|9024.8|9022|9024.7|9021.9|9025.8|9023|9024.7|9021.9|9
1644232670000|2022-02-07 11:17:50|9024.3|9021.5|9024.8|9022|9025|9022.2|9023.8|9021|28
1644232680000|2022-02-07 11:18:00|9025.2|9022.4|9026|9023.2|9026|9023.2|9024.8|9022|5
1644232690000|2022-02-07 11:18:10|9025.8|9023|9024.8|9022|9025.8|9023|9024.8|9022|6
1644232700000|2022-02-07 11:18:20|9025|9022.2|9025.8|9023|9026.5|9023.7|9024.8|9022|9
1644232710000|2022-02-07 11:18:30|9026|9023.2|9025.8|9023|9026.5|9023.7|9025.8|9023|5
1644232720000|2022-02-07 11:18:40|9025.5|9022.7|9025.8|9023|9026.2|9023.4|9025.2|9022.4|6
1644232730000|2022-02-07 11:18:50|9026|9023.2|9027.2|9024.4|9027.2|9024.4|9025.2|9022.4|21
1644232740000|2022-02-07 11:19:00|9026.7|9023.9|9026.2|9023.4|9027.2|9024.4|9026.2|9023.4|14
1644232750000|2022-02-07 11:19:10|9025.2|9022.4|9026|9023.2|9026.2|9023.4|9025.2|9022.4|4
1644232760000|2022-02-07 11:19:20|9026.2|9023.4|9025.2|9022.4|9026.2|9023.4|9024.2|9021.4|44
1644232770000|2022-02-07 11:19:30|9025.4|9022.6|9031.2|9028.4|9031.2|9028.4|9025.2|9022.4|55
1644232780000|2022-02-07 11:19:40|9030.9|9028.1|9031.9|9029.1|9033.5|9030.7|9030.2|9027.4|88
1644232790000|2022-02-07 11:19:50|9032.2|9029.4|9032.4|9029.6|9032.5|9029.7|9031.9|9029.1|12
1644232800000|2022-02-07 11:20:00|9032.5|9029.7|9031.9|9029.1|9034.4|9031.6|9031.5|9028.7|50
1644232810000|2022-02-07 11:20:10|9032.2|9029.4|9031.4|9028.6|9032.2|9029.4|9031.2|9028.4|13
1644232820000|2022-02-07 11:20:20|9031.9|9029.1|9030.5|9027.7|9032.2|9029.4|9029.2|9026.4|139
1644232830000|2022-02-07 11:20:30|9030.2|9027.4|9030.9|9028.1|9031.2|9028.4|9029.2|9026.4|30
1644232840000|2022-02-07 11:20:40|9030.2|9027.4|9028.9|9026.1|9030.2|9027.4|9028.2|9025.4|28
1644232850000|2022-02-07 11:20:50|9029.2|9026.4|9029.9|9027.1|9029.9|9027.1|9028.9|9026.1|15
1644232860000|2022-02-07 11:21:00|9029.2|9026.4|9029.5|9026.7|9029.5|9026.7|9027.9|9025.1|33
1644232870000|2022-02-07 11:21:10|9029.2|9026.4|9030.9|9028.1|9030.9|9028.1|9028.9|9026.1|16
1644232880000|2022-02-07 11:21:20|9030.7|9027.9|9028.4|9025.6|9030.9|9028.1|9027.9|9025.1|101
1644232890000|2022-02-07 11:21:30|9028.5|9025.7|9028.5|9025.7|9029.2|9026.4|9028.4|9025.6|4
1644232900000|2022-02-07 11:21:40|9029.4|9026.6|9030.5|9027.7|9030.5|9027.7|9029.2|9026.4|18
1644232910000|2022-02-07 11:21:50|9032.5|9029.7|9031.5|9028.7|9033.5|9030.7|9031.5|9028.7|29
1644232920000|2022-02-07 11:22:00|9031.7|9028.9|9032.5|9029.7|9033.5|9030.7|9031.5|9028.7|50
1644232930000|2022-02-07 11:22:10|9032.9|9030.1|9031.5|9028.7|9032.9|9030.1|9031.5|9028.7|23
1644232940000|2022-02-07 11:22:20|9031.7|9028.9|9032.7|9029.9|9033.2|9030.4|9031.7|9028.9|25
1644232950000|2022-02-07 11:22:30|9033.2|9030.4|9033.5|9030.7|9034.2|9031.4|9033.2|9030.4|22
1644232960000|2022-02-07 11:22:40|9033.7|9030.9|9034.5|9031.7|9035.5|9032.7|9033.5|9030.7|19
1644232970000|2022-02-07 11:22:50|9034.7|9031.9|9032.2|9029.4|9035.7|9032.9|9032.2|9029.4|43
1644232980000|2022-02-07 11:23:00|9032.9|9030.1|9031.9|9029.1|9032.9|9030.1|9031.2|9028.4|31
1644232990000|2022-02-07 11:23:10|9032.9|9030.1|9032.7|9029.9|9032.9|9030.1|9030.9|9028.1|25
1644233000000|2022-02-07 11:23:20|9032.9|9030.1|9032.2|9029.4|9032.9|9030.1|9031.9|9029.1|16
1644233010000|2022-02-07 11:23:30|9032.9|9030.1|9034|9031.2|9034.9|9032.1|9032.7|9029.9|35
1644233020000|2022-02-07 11:23:40|9034.5|9031.7|9035|9032.2|9035.9|9033.1|9034|9031.2|14
1644233030000|2022-02-07 11:23:50|9035.5|9032.7|9034.9|9032.1|9035.9|9033.1|9033.9|9031.1|27
1644233040000|2022-02-07 11:24:00|9034.5|9031.7|9034.9|9032.1|9034.9|9032.1|9033.9|9031.1|13
1644233050000|2022-02-07 11:24:10|9034.5|9031.7|9034.9|9032.1|9035.9|9033.1|9034.5|9031.7|25
1644233060000|2022-02-07 11:24:20|9034.2|9031.4|9032.9|9030.1|9034.2|9031.4|9032.9|9030.1|19
1644233070000|2022-02-07 11:24:30|9033.9|9031.1|9033.9|9031.1|9035.2|9032.4|9032.9|9030.1|98
1644233080000|2022-02-07 11:24:40|9034.2|9031.4|9034.2|9031.4|9035.5|9032.7|9033.2|9030.4|28
1644233090000|2022-02-07 11:24:50|9034|9031.2|9034.2|9031.4|9034.6|9031.8|9033.7|9030.9|17
1644233100000|2022-02-07 11:25:00|9034.6|9031.8|9038.6|9035.8|9039.6|9036.8|9034.6|9031.8|90
1644233110000|2022-02-07 11:25:10|9038.9|9036.1|9036.6|9033.8|9039.6|9036.8|9036.6|9033.8|89
1644233120000|2022-02-07 11:25:20|9036.7|9033.9|9036.9|9034.1|9037.6|9034.8|9036.6|9033.8|14
1644233130000|2022-02-07 11:25:30|9037.2|9034.4|9037.6|9034.8|9037.6|9034.8|9036.9|9034.1|18
1644233140000|2022-02-07 11:25:40|9037.9|9035.1|9035.2|9032.4|9039.1|9036.3|9034.9|9032.1|85
1644233150000|2022-02-07 11:25:50|9034.9|9032.1|9037.2|9034.4|9037.2|9034.4|9034.9|9032.1|13
1644233160000|2022-02-07 11:26:00|9037.6|9034.8|9039.6|9036.8|9039.6|9036.8|9037.4|9034.6|35
1644233170000|2022-02-07 11:26:10|9039.9|9037.1|9040.1|9037.3|9040.6|9037.8|9039.6|9036.8|22
1644233180000|2022-02-07 11:26:20|9039.7|9036.9|9040.6|9037.8|9040.6|9037.8|9039.6|9036.8|15
1644233190000|2022-02-07 11:26:30|9040.1|9037.3|9039.6|9036.8|9040.6|9037.8|9039.6|9036.8|12
1644233200000|2022-02-07 11:26:40|9039.7|9036.9|9039.6|9036.8|9040.6|9037.8|9039.6|9036.8|10
1644233210000|2022-02-07 11:26:50|9040.6|9037.8|9040.6|9037.8|9040.6|9037.8|9040.2|9037.4|7
1644233220000|2022-02-07 11:27:00|9040.2|9037.4|9040.6|9037.8|9041.2|9038.4|9040.2|9037.4|14
1644233230000|2022-02-07 11:27:10|9040.7|9037.9|9040.6|9037.8|9041.6|9038.8|9040.6|9037.8|30
1644233240000|2022-02-07 11:27:20|9040.9|9038.1|9040.7|9037.9|9042.2|9039.4|9040.6|9037.8|22
1644233250000|2022-02-07 11:27:30|9041.2|9038.4|9041.6|9038.8|9042.2|9039.4|9041.2|9038.4|14
1644233260000|2022-02-07 11:27:40|9042.2|9039.4|9041.6|9038.8|9042.2|9039.4|9041.6|9038.8|17
1644233270000|2022-02-07 11:27:50|9041.7|9038.9|9040.6|9037.8|9041.7|9038.9|9040.6|9037.8|55
1644233280000|2022-02-07 11:28:00|9040.2|9037.4|9043.7|9040.9|9044.2|9041.4|9040.2|9037.4|58
1644233290000|2022-02-07 11:28:10|9043.6|9040.8|9041.6|9038.8|9043.7|9040.9|9040.6|9037.8|43
1644233300000|2022-02-07 11:28:20|9041.9|9039.1|9041.9|9039.1|9042.6|9039.8|9041.6|9038.8|12
1644233310000|2022-02-07 11:28:30|9042.2|9039.4|9040.6|9037.8|9043.6|9040.8|9040.6|9037.8|49
1644233320000|2022-02-07 11:28:40|9040.2|9037.4|9035.2|9032.4|9040.2|9037.4|9035.2|9032.4|55
1644233330000|2022-02-07 11:28:50|9035.4|9032.6|9036.2|9033.4|9036.2|9033.4|9033.6|9030.8|38
1644233340000|2022-02-07 11:29:00|9036|9033.2|9036.2|9033.4|9036.6|9033.8|9034.9|9032.1|72
1644233350000|2022-02-07 11:29:10|9036.6|9033.8|9036.2|9033.4|9036.6|9033.8|9036.2|9033.4|17
1644233360000|2022-02-07 11:29:20|9036.4|9033.6|9036.9|9034.1|9037.4|9034.6|9036.4|9033.6|4
1644233370000|2022-02-07 11:29:30|9037.1|9034.3|9040.6|9037.8|9041.6|9038.8|9037.1|9034.3|48
1644233380000|2022-02-07 11:29:40|9040.4|9037.6|9038.9|9036.1|9040.6|9037.8|9038.5|9035.7|11
1644233390000|2022-02-07 11:29:50|9039|9036.2|9039.4|9036.6|9039.5|9036.7|9038.9|9036.1|12
1644233400000|2022-02-07 11:30:00|9039.2|9036.4|9039.4|9036.6|9040.2|9037.4|9038.2|9035.4|61
1644233410000|2022-02-07 11:30:10|9039.5|9036.7|9040.2|9037.4|9040.5|9037.7|9039.5|9036.7|20
1644233420000|2022-02-07 11:30:20|9039.9|9037.1|9039.4|9036.6|9039.9|9037.1|9038.5|9035.7|16
1644233430000|2022-02-07 11:30:30|9039.5|9036.7|9038.9|9036.1|9039.5|9036.7|9038.2|9035.4|8
1644233440000|2022-02-07 11:30:40|9039.2|9036.4|9038.9|9036.1|9039.4|9036.6|9038.2|9035.4|6
1644233450000|2022-02-07 11:30:50|9038.5|9035.7|9039.5|9036.7|9040.2|9037.4|9038.4|9035.6|7
1644233460000|2022-02-07 11:31:00|9039.2|9036.4|9039.4|9036.6|9039.4|9036.6|9039.2|9036.4|5
1644233470000|2022-02-07 11:31:10|9039.2|9036.4|9038.2|9035.4|9039.2|9036.4|9037.2|9034.4|21
1644233480000|2022-02-07 11:31:20|9037.9|9035.1|9039.4|9036.6|9039.9|9037.1|9037.2|9034.4|34
1644233490000|2022-02-07 11:31:30|9039.5|9036.7|9038.4|9035.6|9039.5|9036.7|9037.5|9034.7|16
1644233500000|2022-02-07 11:31:40|9037.9|9035.1|9039.5|9036.7|9040.2|9037.4|9037.9|9035.1|24
1644233510000|2022-02-07 11:31:50|||||||||1
1644233520000|2022-02-07 11:32:00|9040.5|9037.7|9040.5|9037.7|9041.5|9038.7|9040.5|9037.7|40
1644233530000|2022-02-07 11:32:10|9040.9|9038.1|9043.9|9041.1|9046.5|9043.7|9040.9|9038.1|74
1644233540000|2022-02-07 11:32:20|9043.5|9040.7|9042.7|9039.9|9043.5|9040.7|9042.5|9039.7|11
1644233550000|2022-02-07 11:32:30|9042.5|9039.7|9042.5|9039.7|9043|9040.2|9042.5|9039.7|9
1644233560000|2022-02-07 11:32:40|9042.7|9039.9|9041.2|9038.4|9045.5|9042.7|9041.2|9038.4|155
1644233570000|2022-02-07 11:32:50|9040.5|9037.7|9038.5|9035.7|9041|9038.2|9038.5|9035.7|46
1644233580000|2022-02-07 11:33:00|9037.5|9034.7|9035.5|9032.7|9037.5|9034.7|9035.5|9032.7|39
1644233590000|2022-02-07 11:33:10|9035.4|9032.6|9036.9|9034.1|9037.9|9035.1|9033.5|9030.7|85
1644233600000|2022-02-07 11:33:20|9037.7|9034.9|9038.9|9036.1|9038.9|9036.1|9035.9|9033.1|34
1644233610000|2022-02-07 11:33:30|9038.7|9035.9|9041.1|9038.3|9041.9|9039.1|9038.7|9035.9|37
1644233620000|2022-02-07 11:33:40|9041.9|9039.1|9039.7|9036.9|9042.9|9040.1|9039.7|9036.9|40
1644233630000|2022-02-07 11:33:50|9039.9|9037.1|9039.2|9036.4|9040.9|9038.1|9038.9|9036.1|10
1644233640000|2022-02-07 11:34:00|9039.9|9037.1|9036.7|9033.9|9039.9|9037.1|9035.5|9032.7|36
1644233650000|2022-02-07 11:34:10|9036.9|9034.1|9038|9035.2|9038.9|9036.1|9036.9|9034.1|54
1644233660000|2022-02-07 11:34:20|9038.5|9035.7|9038.5|9035.7|9039.2|9036.4|9037.9|9035.1|13
1644233670000|2022-02-07 11:34:30|9038.7|9035.9|9040.2|9037.4|9040.5|9037.7|9037.5|9034.7|27
1644233680000|2022-02-07 11:34:40|9040.5|9037.7|9038.5|9035.7|9040.5|9037.7|9038.4|9035.6|21
1644233690000|2022-02-07 11:34:50|9038.2|9035.4|9039.7|9036.9|9040.2|9037.4|9037.7|9034.9|53
1644233700000|2022-02-07 11:35:00|9039.5|9036.7|9041.2|9038.4|9041.2|9038.4|9039.5|9036.7|35
1644233710000|2022-02-07 11:35:10|9041|9038.2|9038.9|9036.1|9041.5|9038.7|9037.9|9035.1|32
1644233720000|2022-02-07 11:35:20|9038.4|9035.6|9037.4|9034.6|9038.5|9035.7|9036.5|9033.7|16
1644233730000|2022-02-07 11:35:30|9037.5|9034.7|9037.5|9034.7|9038.2|9035.4|9036.9|9034.1|7
1644233740000|2022-02-07 11:35:40|9037.2|9034.4|9037.4|9034.6|9037.5|9034.7|9036.5|9033.7|4
1644233750000|2022-02-07 11:35:50|9037|9034.2|9037.7|9034.9|9037.7|9034.9|9036.5|9033.7|23
1644233760000|2022-02-07 11:36:00|9037.5|9034.7|9036.5|9033.7|9037.7|9034.9|9036.2|9033.4|47
1644233770000|2022-02-07 11:36:10|9036.2|9033.4|9036.7|9033.9|9036.7|9033.9|9036.2|9033.4|9
1644233780000|2022-02-07 11:36:20|9036.5|9033.7|9039.2|9036.4|9039.5|9036.7|9036.5|9033.7|20
1644233790000|2022-02-07 11:36:30|9038.7|9035.9|9041.5|9038.7|9042.5|9039.7|9038.5|9035.7|18
1644233800000|2022-02-07 11:36:40|9041.7|9038.9|9042.5|9039.7|9042.5|9039.7|9041.7|9038.9|6
1644233810000|2022-02-07 11:36:50|9042.8|9040|9042.7|9039.9|9044.2|9041.4|9042.5|9039.7|23
1644233820000|2022-02-07 11:37:00|9042.5|9039.7|9042.5|9039.7|9043.5|9040.7|9042.2|9039.4|14
1644233830000|2022-02-07 11:37:10|9042.8|9040|9043.5|9040.7|9044.5|9041.7|9042.8|9040|28
1644233840000|2022-02-07 11:37:20|9043.3|9040.5|9042.7|9039.9|9043.3|9040.5|9041.5|9038.7|35
1644233850000|2022-02-07 11:37:30|9042.5|9039.7|9043.2|9040.4|9043.5|9040.7|9041.5|9038.7|6
1644233860000|2022-02-07 11:37:40|9043|9040.2|9042.7|9039.9|9043.5|9040.7|9042.5|9039.7|2
1644233870000|2022-02-07 11:37:50|9042.5|9039.7|9042.7|9039.9|9043.5|9040.7|9042.5|9039.7|5
1644233880000|2022-02-07 11:38:00|9042.5|9039.7|9048.7|9045.9|9048.7|9045.9|9042.5|9039.7|89
1644233890000|2022-02-07 11:38:10|9049.7|9046.9|9049.9|9047.1|9049.9|9047.1|9047.9|9045.1|97
1644233900000|2022-02-07 11:38:20|9049.5|9046.7|9049.9|9047.1|9049.9|9047.1|9048.9|9046.1|13
1644233910000|2022-02-07 11:38:30|9049.2|9046.4|9040.3|9037.5|9049.2|9046.4|9040.3|9037.5|117
1644233920000|2022-02-07 11:38:40|9040.2|9037.4|9044.7|9041.9|9045.2|9042.4|9039.8|9037|47
1644233930000|2022-02-07 11:38:50|9044.5|9041.7|9046.5|9043.7|9046.9|9044.1|9044.5|9041.7|22
1644233940000|2022-02-07 11:39:00|9046.9|9044.1|9046.9|9044.1|9047.9|9045.1|9046.2|9043.4|26
1644233950000|2022-02-07 11:39:10|9046.5|9043.7|9047.9|9045.1|9047.9|9045.1|9044.8|9042|94
1644233960000|2022-02-07 11:39:20|9047.7|9044.9|9046.9|9044.1|9047.9|9045.1|9046.2|9043.4|5
1644233970000|2022-02-07 11:39:30|9046.5|9043.7|9045.5|9042.7|9046.9|9044.1|9045.2|9042.4|16
1644233980000|2022-02-07 11:39:40|9045.2|9042.4|9045.2|9042.4|9045.5|9042.7|9044.5|9041.7|8
1644233990000|2022-02-07 11:39:50|9045|9042.2|9044.7|9041.9|9045.2|9042.4|9044.5|9041.7|8
1644234000000|2022-02-07 11:40:00|9045.2|9042.4|9044.5|9041.7|9045.5|9042.7|9044.2|9041.4|29
1644234010000|2022-02-07 11:40:10|9044.7|9041.9|9047.7|9044.9|9048.9|9046.1|9043.9|9041.1|44
1644234020000|2022-02-07 11:40:20|9047.9|9045.1|9047.9|9045.1|9047.9|9045.1|9047.7|9044.9|3
1644234030000|2022-02-07 11:40:30|9047.5|9044.7|9047.9|9045.1|9048.2|9045.4|9047.5|9044.7|11
1644234040000|2022-02-07 11:40:40|9048.9|9046.1|9045.5|9042.7|9048.9|9046.1|9045.5|9042.7|35
1644234050000|2022-02-07 11:40:50|9044.5|9041.7|9044.7|9041.9|9045.2|9042.4|9044.5|9041.7|14
1644234060000|2022-02-07 11:41:00|9045.2|9042.4|9044.7|9041.9|9045.5|9042.7|9044.5|9041.7|15
1644234070000|2022-02-07 11:41:10|9044.9|9042.1|9043.5|9040.7|9044.9|9042.1|9042.9|9040.1|24
1644234080000|2022-02-07 11:41:20|9042.5|9039.7|9042.7|9039.9|9043.5|9040.7|9042.2|9039.4|15
1644234090000|2022-02-07 11:41:30|9042.5|9039.7|9042.5|9039.7|9043.5|9040.7|9042.5|9039.7|8
1644234100000|2022-02-07 11:41:40|9042.9|9040.1|9042.5|9039.7|9043.5|9040.7|9042.5|9039.7|6
1644234110000|2022-02-07 11:41:50|9041.9|9039.1|9042.2|9039.4|9042.5|9039.7|9041.7|9038.9|6
1644234120000|2022-02-07 11:42:00|9042.5|9039.7|9043.5|9040.7|9043.5|9040.7|9041.9|9039.1|28
1644234130000|2022-02-07 11:42:10|9043.2|9040.4|9044.5|9041.7|9044.5|9041.7|9042.5|9039.7|7
1644234140000|2022-02-07 11:42:20|9044.7|9041.9|9044.7|9041.9|9045.2|9042.4|9044.2|9041.4|12
1644234150000|2022-02-07 11:42:30|9044.5|9041.7|9045.5|9042.7|9045.5|9042.7|9043.5|9040.7|12
1644234160000|2022-02-07 11:42:40|9045.7|9042.9|9045.5|9042.7|9045.7|9042.9|9045.5|9042.7|11
1644234170000|2022-02-07 11:42:50|9044.8|9042|9042.5|9039.7|9044.8|9042|9040|9037.2|124
1644234180000|2022-02-07 11:43:00|9042.1|9039.3|9041.1|9038.3|9042.8|9040|9041.1|9038.3|8
1644234190000|2022-02-07 11:43:10|9041.3|9038.5|9041.1|9038.3|9041.3|9038.5|9040.5|9037.7|28
1644234200000|2022-02-07 11:43:20|9041.3|9038.5|9043.5|9040.7|9043.5|9040.7|9041.1|9038.3|31
1644234210000|2022-02-07 11:43:30|9043.1|9040.3|9043.3|9040.5|9043.5|9040.7|9043.1|9040.3|6
1644234220000|2022-02-07 11:43:40|9043.8|9041|9046.8|9044|9047.1|9044.3|9043.8|9041|44
1644234230000|2022-02-07 11:43:50|9047|9044.2|9046.8|9044|9047|9044.2|9046|9043.2|3
1644234240000|2022-02-07 11:44:00|9047|9044.2|9046.8|9044|9047.1|9044.3|9046.8|9044|10
1644234250000|2022-02-07 11:44:10|9047|9044.2|9045.5|9042.7|9047.5|9044.7|9045.5|9042.7|22
1644234270000|2022-02-07 11:44:30|9045.8|9043|9045.3|9042.5|9046|9043.2|9045.1|9042.3|40
1644234280000|2022-02-07 11:44:40|9045.5|9042.7|9045.8|9043|9046|9043.2|9045.1|9042.3|21
1644234290000|2022-02-07 11:44:50|9046|9043.2|9045.8|9043|9046.8|9044|9045.8|9043|4
1644234300000|2022-02-07 11:45:00|9046|9043.2|9044.8|9042|9047.1|9044.3|9044.8|9042|10
1644234310000|2022-02-07 11:45:10|9045|9042.2|9044.8|9042|9045.8|9043|9044.8|9042|11
1644234320000|2022-02-07 11:45:20|9045|9042.2|9045|9042.2|9045|9042.2|9044.8|9042|0
1644234330000|2022-02-07 11:45:30|9044.8|9042|9045.5|9042.7|9045.5|9042.7|9044.8|9042|10
1644234340000|2022-02-07 11:45:40|9045.3|9042.5|9043.8|9041|9045.3|9042.5|9043.8|9041|5
1644234350000|2022-02-07 11:45:50|9044|9041.2|9044.8|9042|9045|9042.2|9043.5|9040.7|32
1644234360000|2022-02-07 11:46:00|9045|9042.2|9042.8|9040|9045.1|9042.3|9042.3|9039.5|24
1644234370000|2022-02-07 11:46:10|9043.1|9040.3|9043.1|9040.3|9044.1|9041.3|9043.1|9040.3|16
1644234380000|2022-02-07 11:46:20|9042.8|9040|9042.4|9039.6|9043.8|9041|9041.8|9039|47
1644234390000|2022-02-07 11:46:30|||||||||1
1644234400000|2022-02-07 11:46:40|9042.8|9040|9041.4|9038.6|9043.4|9040.6|9041.4|9038.6|13
1644234410000|2022-02-07 11:46:50|9041.8|9039|9042.3|9039.5|9042.4|9039.6|9041.8|9039|19
1644234420000|2022-02-07 11:47:00|9042.4|9039.6|9040.4|9037.6|9042.4|9039.6|9040.1|9037.3|67
1644234430000|2022-02-07 11:47:10|9041.1|9038.3|9043.1|9040.3|9043.8|9041|9041.1|9038.3|25
1644234440000|2022-02-07 11:47:20|9043.3|9040.5|9044.8|9042|9044.8|9042|9043.1|9040.3|24
1644234450000|2022-02-07 11:47:30|9046.2|9043.4|9050.4|9047.6|9051.4|9048.6|9046.2|9043.4|102
1644234460000|2022-02-07 11:47:40|9050.6|9047.8|9053.4|9050.6|9053.4|9050.6|9050.4|9047.6|33
1644234470000|2022-02-07 11:47:50|9052.6|9049.8|9054.4|9051.6|9054.4|9051.6|9052.6|9049.8|29
1644234480000|2022-02-07 11:48:00|9054.1|9051.3|9054.3|9051.5|9054.8|9052|9053.4|9050.6|48
1644234490000|2022-02-07 11:48:10|9054.1|9051.3|9051.1|9048.3|9054.4|9051.6|9051.1|9048.3|37
1644234500000|2022-02-07 11:48:20|9051.4|9048.6|9049.1|9046.3|9051.4|9048.6|9049.1|9046.3|9
1644234510000|2022-02-07 11:48:30|9048.2|9045.4|9049.1|9046.3|9049.7|9046.9|9048.1|9045.3|22
1644234520000|2022-02-07 11:48:40|9049.4|9046.6|9051.1|9048.3|9052.1|9049.3|9049.1|9046.3|35
1644234530000|2022-02-07 11:48:50|9051.2|9048.4|9050.1|9047.3|9052.4|9049.6|9050.1|9047.3|21
1644234540000|2022-02-07 11:49:00|9050.6|9047.8|9048.1|9045.3|9051.7|9048.9|9048.1|9045.3|45
1644234550000|2022-02-07 11:49:10|9048.2|9045.4|9049.9|9047.1|9051.1|9048.3|9048.2|9045.4|13
1644234560000|2022-02-07 11:49:20|9050.1|9047.3|9051.1|9048.3|9052.1|9049.3|9049.9|9047.1|30
1644234570000|2022-02-07 11:49:30|9051.7|9048.9|9050.1|9047.3|9052.1|9049.3|9050.1|9047.3|18
1644234580000|2022-02-07 11:49:40|9049.9|9047.1|9048.1|9045.3|9049.9|9047.1|9047.1|9044.3|11
1644234590000|2022-02-07 11:49:50|9047.4|9044.6|9047.9|9045.1|9048.4|9045.6|9047.1|9044.3|17
1644234600000|2022-02-07 11:50:00|9047.7|9044.9|9047.4|9044.6|9047.9|9045.1|9047.1|9044.3|7
1644234610000|2022-02-07 11:50:10|9047.6|9044.8|9046.7|9043.9|9048.4|9045.6|9045.7|9042.9|56
1644234620000|2022-02-07 11:50:20|9046.4|9043.6|9045.7|9042.9|9046.7|9043.9|9045.7|9042.9|15
1644234630000|2022-02-07 11:50:30|9046.1|9043.3|9045|9042.2|9046.1|9043.3|9045|9042.2|20
1644234640000|2022-02-07 11:50:40|9044.7|9041.9|9045.2|9042.4|9045.7|9042.9|9044.4|9041.6|20
1644234650000|2022-02-07 11:50:50|9045.5|9042.7|9045.7|9042.9|9045.7|9042.9|9045.5|9042.7|58
1644234660000|2022-02-07 11:51:00|9046.1|9043.3|9046.7|9043.9|9047.7|9044.9|9046.1|9043.3|28
1644234670000|2022-02-07 11:51:10|9047.2|9044.4|9048.7|9045.9|9049.7|9046.9|9047|9044.2|11
1644234680000|2022-02-07 11:51:20|9049.2|9046.4|9048|9045.2|9049.5|9046.7|9048|9045.2|59
1644234690000|2022-02-07 11:51:30|9047.7|9044.9|9045.4|9042.6|9048|9045.2|9045.4|9042.6|18
1644234700000|2022-02-07 11:51:40|9044.4|9041.6|9046|9043.2|9046.5|9043.7|9041.9|9039.1|90
1644234710000|2022-02-07 11:51:50|9045.7|9042.9|9047.7|9044.9|9048.4|9045.6|9045|9042.2|37
1644234720000|2022-02-07 11:52:00|9047.5|9044.7|9047.2|9044.4|9048|9045.2|9047|9044.2|9
1644234730000|2022-02-07 11:52:10|9047.7|9044.9|9046.4|9043.6|9047.7|9044.9|9045.2|9042.4|23
1644234740000|2022-02-07 11:52:20|9046.7|9043.9|9046|9043.2|9046.7|9043.9|9045.7|9042.9|14
1644234750000|2022-02-07 11:52:30|9045.7|9042.9|9046.2|9043.4|9046.7|9043.9|9045.7|9042.9|9
1644234760000|2022-02-07 11:52:40|9046.4|9043.6|9046.2|9043.4|9046.7|9043.9|9045.7|9042.9|4
1644234770000|2022-02-07 11:52:50|9046.4|9043.6|9046.2|9043.4|9046.7|9043.9|9045.7|9042.9|2
1644234780000|2022-02-07 11:53:00|9046|9043.2|9045.4|9042.6|9046|9043.2|9044.7|9041.9|5
1644234790000|2022-02-07 11:53:10|9045.2|9042.4|9045.7|9042.9|9046.7|9043.9|9044.7|9041.9|11
1644234800000|2022-02-07 11:53:20|9045.9|9043.1|9046.1|9043.3|9047.9|9045.1|9045.2|9042.4|24
1644234810000|2022-02-07 11:53:30|9046.7|9043.9|9046.7|9043.9|9047.1|9044.3|9046.1|9043.3|7
1644234820000|2022-02-07 11:53:40|9047.1|9044.3|9047.1|9044.3|9047.9|9045.1|9046.7|9043.9|13
1644234830000|2022-02-07 11:53:50|9047.4|9044.6|9048.1|9045.3|9048.1|9045.3|9047.1|9044.3|5
1644234840000|2022-02-07 11:54:00|9048.4|9045.6|9048.4|9045.6|9049.1|9046.3|9048.1|9045.3|6
1644234850000|2022-02-07 11:54:10|9048.7|9045.9|9048.4|9045.6|9049.4|9046.6|9048.1|9045.3|12
1644234860000|2022-02-07 11:54:20|9048.1|9045.3|9048.1|9045.3|9048.9|9046.1|9048.1|9045.3|1
1644234870000|2022-02-07 11:54:30|9048.4|9045.6|9048.1|9045.3|9049.7|9046.9|9048.1|9045.3|9
1644234880000|2022-02-07 11:54:40|9047.9|9045.1|9047.9|9045.1|9049.1|9046.3|9047.4|9044.6|18
1644234890000|2022-02-07 11:54:50|9047.4|9044.6|9045.7|9042.9|9047.4|9044.6|9044.7|9041.9|55
1644234900000|2022-02-07 11:55:00|9045.4|9042.6|9044.7|9041.9|9045.7|9042.9|9044|9041.2|11
1644234910000|2022-02-07 11:55:10|9044.9|9042.1|9045.9|9043.1|9046|9043.2|9044.7|9041.9|3
1644234920000|2022-02-07 11:55:20|9046|9043.2|9046|9043.2|9046.4|9043.6|9045.9|9043.1|5
1644234930000|2022-02-07 11:55:30|9046.4|9043.6|9047.9|9045.1|9048.4|9045.6|9046.4|9043.6|26
1644234940000|2022-02-07 11:55:40|9048|9045.2|9045.7|9042.9|9048|9045.2|9045.7|9042.9|36
1644234950000|2022-02-07 11:55:50|9045.9|9043.1|9045.9|9043.1|9045.9|9043.1|9045|9042.2|4
1644234960000|2022-02-07 11:56:00|9045.7|9042.9|9044|9041.2|9046|9043.2|9044|9041.2|11
1644234970000|2022-02-07 11:56:10|9044.4|9041.6|9042.9|9040.1|9044.4|9041.6|9042.7|9039.9|14
1644234980000|2022-02-07 11:56:20|9042.7|9039.9|9042.9|9040.1|9043|9040.2|9042.7|9039.9|8
1644234990000|2022-02-07 11:56:30|9042.7|9039.9|9042.9|9040.1|9043.7|9040.9|9042.7|9039.9|5
1644235000000|2022-02-07 11:56:40|9043|9040.2|9041.9|9039.1|9043|9040.2|9041.7|9038.9|10
1644235010000|2022-02-07 11:56:50|9041.7|9038.9|9042|9039.2|9042.7|9039.9|9041.7|9038.9|17
1644235020000|2022-02-07 11:57:00|9042.7|9039.9|9042|9039.2|9043|9040.2|9041.7|9038.9|13
1644235030000|2022-02-07 11:57:10|9041.7|9038.9|9041.9|9039.1|9042.7|9039.9|9041.2|9038.4|11
1644235040000|2022-02-07 11:57:20|9041.7|9038.9|9041|9038.2|9042.4|9039.6|9041|9038.2|6
1644235050000|2022-02-07 11:57:30|9041.2|9038.4|9041.7|9038.9|9042.2|9039.4|9041.2|9038.4|8
1644235060000|2022-02-07 11:57:40|9041.5|9038.7|9042.2|9039.4|9042.7|9039.9|9041.2|9038.4|13
1644235070000|2022-02-07 11:57:50|9042.4|9039.6|9042.2|9039.4|9042.7|9039.9|9041.7|9038.9|11
1644235080000|2022-02-07 11:58:00|9042.4|9039.6|9042.7|9039.9|9043|9040.2|9041.4|9038.6|46
1644235090000|2022-02-07 11:58:10|9042.4|9039.6|9042|9039.2|9042.7|9039.9|9042|9039.2|4
1644235100000|2022-02-07 11:58:20|9041|9038.2|9041.9|9039.1|9041.9|9039.1|9041|9038.2|9
1644235110000|2022-02-07 11:58:30|9042|9039.2|9044.7|9041.9|9046.4|9043.6|9042|9039.2|61
1644235120000|2022-02-07 11:58:40|9044.4|9041.6|9043.7|9040.9|9044.9|9042.1|9043.7|9040.9|8
1644235130000|2022-02-07 11:58:50|9043|9040.2|9043.7|9040.9|9044|9041.2|9043|9040.2|12
1644235140000|2022-02-07 11:59:00|9043.9|9041.1|9043|9040.2|9044|9041.2|9043|9040.2|4
1644235150000|2022-02-07 11:59:10|9043.7|9040.9|9041.7|9038.9|9043.7|9040.9|9041|9038.2|23
1644235160000|2022-02-07 11:59:20|9041.4|9038.6|9041.7|9038.9|9041.9|9039.1|9041.4|9038.6|2
1644235170000|2022-02-07 11:59:30|9041.9|9039.1|9041.7|9038.9|9043.7|9040.9|9041.7|9038.9|19
1644235180000|2022-02-07 11:59:40|9041.9|9039.1|9041.7|9038.9|9043|9040.2|9040.7|9037.9|12
1644235190000|2022-02-07 11:59:50|9042|9039.2|9041.7|9038.9|9043|9040.2|9041.7|9038.9|21
1644235200000|2022-02-07 12:00:00|9042|9039.2|9040.7|9037.9|9043.7|9040.9|9040.5|9037.7|49
1644235210000|2022-02-07 12:00:10|9040.9|9038.1|9041.7|9038.9|9041.7|9038.9|9040.7|9037.9|11
1644235220000|2022-02-07 12:00:20|9041.5|9038.7|9043.7|9040.9|9043.7|9040.9|9041.5|9038.7|30
1644235230000|2022-02-07 12:00:30|9043.3|9040.5|9044.7|9041.9|9044.9|9042.1|9042.7|9039.9|17
1644235240000|2022-02-07 12:00:40|9044|9041.2|9042.7|9039.9|9044.7|9041.9|9042|9039.2|165
1644235250000|2022-02-07 12:00:50|9043.7|9040.9|9043.7|9040.9|9044.7|9041.9|9043.7|9040.9|9
1644235260000|2022-02-07 12:01:00|9043.9|9041.1|9043.7|9040.9|9044.7|9041.9|9043.7|9040.9|12
1644235270000|2022-02-07 12:01:10|9044|9041.2|9044.7|9041.9|9044.7|9041.9|9044|9041.2|10
1644235280000|2022-02-07 12:01:20|9043.7|9040.9|9043.7|9040.9|9043.7|9040.9|9043.7|9040.9|6
1644235290000|2022-02-07 12:01:30|9044|9041.2|9048.7|9045.9|9048.7|9045.9|9044|9041.2|32
1644235300000|2022-02-07 12:01:40|9049.3|9046.5|9053|9050.2|9054.3|9051.5|9049.3|9046.5|74
1644235310000|2022-02-07 12:01:50|9053.3|9050.5|9053|9050.2|9054|9051.2|9053|9050.2|34
1644235320000|2022-02-07 12:02:00|9052.7|9049.9|9053|9050.2|9053.3|9050.5|9052.3|9049.5|18
1644235330000|2022-02-07 12:02:10|9052.7|9049.9|9054.3|9051.5|9054.3|9051.5|9052.7|9049.9|34
1644235340000|2022-02-07 12:02:20|9054|9051.2|9054|9051.2|9055|9052.2|9053.7|9050.9|19
1644235350000|2022-02-07 12:02:30|9053.7|9050.9|9052.7|9049.9|9054|9051.2|9051.7|9048.9|25
1644235360000|2022-02-07 12:02:40|9052|9049.2|9051.7|9048.9|9053|9050.2|9051.7|9048.9|12
1644235370000|2022-02-07 12:02:50|9051.8|9049|9052.7|9049.9|9052.7|9049.9|9051.7|9048.9|6
1644235380000|2022-02-07 12:03:00|9052.3|9049.5|9050.7|9047.9|9052.3|9049.5|9050.7|9047.9|16
1644235390000|2022-02-07 12:03:10|9050|9047.2|9050.7|9047.9|9050.7|9047.9|9049.7|9046.9|14
1644235400000|2022-02-07 12:03:20|9050.3|9047.5|9052.3|9049.5|9052.7|9049.9|9050.3|9047.5|26
1644235410000|2022-02-07 12:03:30|9052.7|9049.9|9051.7|9048.9|9054.7|9051.9|9051.7|9048.9|22
1644235420000|2022-02-07 12:03:40|9052.2|9049.4|9050.7|9047.9|9052.7|9049.9|9050.7|9047.9|6
1644235430000|2022-02-07 12:03:50|9050.5|9047.7|9049.7|9046.9|9050.7|9047.9|9049.7|9046.9|10
1644235440000|2022-02-07 12:04:00|9050|9047.2|9050.7|9047.9|9050.8|9048|9049.3|9046.5|8
1644235450000|2022-02-07 12:04:10|9050.2|9047.4|9046.7|9043.9|9050.2|9047.4|9046|9043.2|79
1644235460000|2022-02-07 12:04:20|9046.3|9043.5|9044.7|9041.9|9046.3|9043.5|9044.7|9041.9|9
1644235470000|2022-02-07 12:04:30|9045.2|9042.4|9042.7|9039.9|9045.2|9042.4|9042.7|9039.9|22
1644235480000|2022-02-07 12:04:40|9042.8|9040|9043.7|9040.9|9044.7|9041.9|9042.7|9039.9|29
1644235490000|2022-02-07 12:04:50|9043.3|9040.5|9045.7|9042.9|9045.7|9042.9|9043|9040.2|22
1644235500000|2022-02-07 12:05:00|9046|9043.2|9049.7|9046.9|9051|9048.2|9046|9043.2|81
1644235510000|2022-02-07 12:05:10|9050|9047.2|9051|9048.2|9051|9048.2|9049.3|9046.5|14
1644235520000|2022-02-07 12:05:20|9050.7|9047.9|9051|9048.2|9051|9048.2|9050|9047.2|7
1644235530000|2022-02-07 12:05:30|9051.3|9048.5|9048.7|9045.9|9051.3|9048.5|9048.7|9045.9|14
1644235540000|2022-02-07 12:05:40|9048.8|9046|9050.8|9048|9051|9048.2|9048.8|9046|21
1644235550000|2022-02-07 12:05:50|9051|9048.2|9056.4|9053.6|9057.4|9054.6|9050.8|9048|159
1644235560000|2022-02-07 12:06:00|9056.5|9053.7|9056.4|9053.6|9057.4|9054.6|9055.4|9052.6|38
1644235570000|2022-02-07 12:06:10|9057|9054.2|9057.4|9054.6|9058.4|9055.6|9057|9054.2|61
1644235580000|2022-02-07 12:06:20|9056.7|9053.9|9056.7|9053.9|9057.4|9054.6|9056.4|9053.6|16
1644235590000|2022-02-07 12:06:30|9056.4|9053.6|9055.7|9052.9|9058.4|9055.6|9055.4|9052.6|27
1644235600000|2022-02-07 12:06:40|9055.4|9052.6|9054.7|9051.9|9056.4|9053.6|9054.7|9051.9|26
1644235610000|2022-02-07 12:06:50|9054.4|9051.6|9051.9|9049.1|9054.7|9051.9|9051.7|9048.9|35
1644235620000|2022-02-07 12:07:00|9051.7|9048.9|9048|9045.2|9051.7|9048.9|9047.2|9044.4|98
1644235630000|2022-02-07 12:07:10|9048.2|9045.4|9049|9046.2|9049|9046.2|9048|9045.2|11
1644235640000|2022-02-07 12:07:20|9050|9047.2|9050|9047.2|9050.7|9047.9|9050|9047.2|21
1644235650000|2022-02-07 12:07:30|9049.7|9046.9|9049.4|9046.6|9050.7|9047.9|9048|9045.2|25
1644235660000|2022-02-07 12:07:40|9049.5|9046.7|9049.3|9046.5|9050.4|9047.6|9048.7|9045.9|8
1644235670000|2022-02-07 12:07:50|9049|9046.2|9049.7|9046.9|9049.7|9046.9|9048.3|9045.5|8
1644235680000|2022-02-07 12:08:00|9050|9047.2|9047.8|9045|9051|9048.2|9047.8|9045|37
1644235690000|2022-02-07 12:08:10|9048|9045.2|9049|9046.2|9049|9046.2|9047.8|9045|5
1644235700000|2022-02-07 12:08:20|9048|9045.2|9046|9043.2|9048|9045.2|9045.3|9042.5|15
1644235710000|2022-02-07 12:08:30|9045.8|9043|9044.8|9042|9047|9044.2|9044.6|9041.8|61
1644235720000|2022-02-07 12:08:40|9044.6|9041.8|9044.6|9041.8|9044.8|9042|9043.8|9041|17
1644235730000|2022-02-07 12:08:50|9043.8|9041|9044|9041.2|9044.6|9041.8|9043.8|9041|4
1644235740000|2022-02-07 12:09:00|9044.6|9041.8|9043.6|9040.8|9044.6|9041.8|9043.6|9040.8|6
1644235750000|2022-02-07 12:09:10|9043.8|9041|9044.6|9041.8|9044.8|9042|9043.6|9040.8|12
1644235760000|2022-02-07 12:09:20|9044.1|9041.3|9042.6|9039.8|9044.1|9041.3|9042.1|9039.3|35
1644235770000|2022-02-07 12:09:30|9043.8|9041|9044.8|9042|9045|9042.2|9043.8|9041|29
1644235780000|2022-02-07 12:09:40|9044.6|9041.8|9045.6|9042.8|9046|9043.2|9044|9041.2|61
1644235790000|2022-02-07 12:09:50|9044.6|9041.8|9044.6|9041.8|9045.6|9042.8|9044.6|9041.8|10
1644235800000|2022-02-07 12:10:00|9044.8|9042|9046.6|9043.8|9046.6|9043.8|9044.8|9042|5
1644235810000|2022-02-07 12:10:10|9046.3|9043.5|9045.8|9043|9046.6|9043.8|9045.6|9042.8|10
1644235820000|2022-02-07 12:10:20|9045.6|9042.8|9046.8|9044|9047.3|9044.5|9045.6|9042.8|13
1644235830000|2022-02-07 12:10:30|9046.6|9043.8|9048.3|9045.5|9048.3|9045.5|9046.6|9043.8|31
1644235840000|2022-02-07 12:10:40|9048.8|9046|9047.6|9044.8|9048.8|9046|9047.3|9044.5|5
1644235850000|2022-02-07 12:10:50|9048.3|9045.5|9047.8|9045|9048.6|9045.8|9047.8|9045|10
1644235860000|2022-02-07 12:11:00|9048|9045.2|9049|9046.2|9049|9046.2|9046.6|9043.8|46
1644235870000|2022-02-07 12:11:10|9048.6|9045.8|9048|9045.2|9048.6|9045.8|9048|9045.2|3
1644235880000|2022-02-07 12:11:20|9048.3|9045.5|9048|9045.2|9048.3|9045.5|9048|9045.2|2
1644235890000|2022-02-07 12:11:30|9049|9046.2|9048.8|9046|9049.3|9046.5|9048|9045.2|67
1644235900000|2022-02-07 12:11:40|9048.5|9045.7|9048|9045.2|9049.5|9046.7|9048|9045.2|21
1644235910000|2022-02-07 12:11:50|9048.3|9045.5|9048|9045.2|9049|9046.2|9048|9045.2|15
1644235920000|2022-02-07 12:12:00|9047.7|9044.9|9051.3|9048.5|9051.7|9048.9|9047.7|9044.9|149
1644235930000|2022-02-07 12:12:10|9051|9048.2|9049.3|9046.5|9051|9048.2|9048.7|9045.9|31
1644235940000|2022-02-07 12:12:20|9049.2|9046.4|9048.3|9045.5|9049.2|9046.4|9048.3|9045.5|10
1644235950000|2022-02-07 12:12:30|9047.3|9044.5|9048.3|9045.5|9049.3|9046.5|9047.3|9044.5|53
1644235960000|2022-02-07 12:12:40|9048.2|9045.4|9047.3|9044.5|9048.2|9045.4|9047.3|9044.5|12
1644235970000|2022-02-07 12:12:50|9047.7|9044.9|9050.3|9047.5|9050.3|9047.5|9047.7|9044.9|119
1644235980000|2022-02-07 12:13:00|9049.7|9046.9|9051.3|9048.5|9051.3|9048.5|9049.7|9046.9|24
1644235990000|2022-02-07 12:13:10|9050.5|9047.7|9050.3|9047.5|9051.3|9048.5|9050.3|9047.5|8
1644236000000|2022-02-07 12:13:20|9050.7|9047.9|9050.3|9047.5|9050.7|9047.9|9049.7|9046.9|8
1644236010000|2022-02-07 12:13:30|9050.7|9047.9|9051.3|9048.5|9051.3|9048.5|9050.7|9047.9|4
1644236020000|2022-02-07 12:13:40|9051.2|9048.4|9050.3|9047.5|9051.2|9048.4|9049.7|9046.9|3
1644236030000|2022-02-07 12:13:50|9050.5|9047.7|9049.8|9047|9050.5|9047.7|9049.3|9046.5|10
1644236040000|2022-02-07 12:14:00|9050.3|9047.5|9051.3|9048.5|9052|9049.2|9050.3|9047.5|20
1644236050000|2022-02-07 12:14:10|9051.5|9048.7|9050.1|9047.3|9054.3|9051.5|9050.1|9047.3|67
1644236060000|2022-02-07 12:14:20|9050.3|9047.5|9051.1|9048.3|9051.3|9048.5|9049.3|9046.5|17
1644236070000|2022-02-07 12:14:30|9051.3|9048.5|9050.3|9047.5|9051.3|9048.5|9050.3|9047.5|14
1644236080000|2022-02-07 12:14:40|9051|9048.2|9053.1|9050.3|9053.3|9050.5|9051|9048.2|25
1644236090000|2022-02-07 12:14:50|9053.3|9050.5|9056.3|9053.5|9056.3|9053.5|9052.3|9049.5|67
1644236100000|2022-02-07 12:15:00|9056.7|9053.9|9058.1|9055.3|9058.3|9055.5|9055.5|9052.7|130
1644236110000|2022-02-07 12:15:10|9058.3|9055.5|9058.7|9055.9|9062.7|9059.9|9057.3|9054.5|236
1644236120000|2022-02-07 12:15:20|9059|9056.2|9059|9056.2|9059.7|9056.9|9059|9056.2|23
1644236130000|2022-02-07 12:15:30|9059.3|9056.5|9058.3|9055.5|9060.3|9057.5|9058.3|9055.5|40
1644236140000|2022-02-07 12:15:40|9059|9056.2|9059.5|9056.7|9061.3|9058.5|9059|9056.2|36
1644236150000|2022-02-07 12:15:50|9059.3|9056.5|9055.3|9052.5|9060.3|9057.5|9055.3|9052.5|41
1644236160000|2022-02-07 12:16:00|9055.6|9052.8|9055.1|9052.3|9057.3|9054.5|9054.6|9051.8|28
1644236170000|2022-02-07 12:16:10|9054.6|9051.8|9055.3|9052.5|9055.3|9052.5|9054.3|9051.5|41
1644236180000|2022-02-07 12:16:20|9055.6|9052.8|9055.3|9052.5|9056.1|9053.3|9054.3|9051.5|24
1644236190000|2022-02-07 12:16:30|9056.3|9053.5|9054.6|9051.8|9056.3|9053.5|9054.6|9051.8|11
1644236200000|2022-02-07 12:16:40|9055.1|9052.3|9055.1|9052.3|9055.3|9052.5|9054.3|9051.5|30
1644236210000|2022-02-07 12:16:50|9055.3|9052.5|9054.8|9052|9055.8|9053|9054.3|9051.5|24
1644236220000|2022-02-07 12:17:00|9055.1|9052.3|9055.3|9052.5|9056.3|9053.5|9055|9052.2|107
1644236230000|2022-02-07 12:17:10|9054.3|9051.5|9055.3|9052.5|9055.3|9052.5|9054.3|9051.5|23
1644236240000|2022-02-07 12:17:20|9055.1|9052.3|9053|9050.2|9055.3|9052.5|9052.3|9049.5|34
1644236250000|2022-02-07 12:17:30|9052.6|9049.8|9051.6|9048.8|9052.6|9049.8|9051.6|9048.8|2
1644236260000|2022-02-07 12:17:40|9051|9048.2|9047|9044.2|9052|9049.2|9047|9044.2|86
1644236270000|2022-02-07 12:17:50|9046.6|9043.8|9048|9045.2|9048|9045.2|9046|9043.2|27
1644236280000|2022-02-07 12:18:00|9048.3|9045.5|9048.6|9045.8|9049.1|9046.3|9048|9045.2|29
1644236290000|2022-02-07 12:18:10|9049|9046.2|9048|9045.2|9049|9046.2|9047|9044.2|15
1644236300000|2022-02-07 12:18:20|9047.6|9044.8|9048|9045.2|9048|9045.2|9047|9044.2|10
1644236310000|2022-02-07 12:18:30|9048.1|9045.3|9048|9045.2|9048.3|9045.5|9047|9044.2|12
1644236320000|2022-02-07 12:18:40|9048.1|9045.3|9048.1|9045.3|9048.6|9045.8|9047|9044.2|7
1644236330000|2022-02-07 12:18:50|9048|9045.2|9048.3|9045.5|9049.3|9046.5|9047|9044.2|66
1644236340000|2022-02-07 12:19:00|9049.3|9046.5|9050.8|9048|9050.8|9048|9048.3|9045.5|12
1644236350000|2022-02-07 12:19:10|9051.3|9048.5|9049.3|9046.5|9051.3|9048.5|9049.3|9046.5|24
1644236360000|2022-02-07 12:19:20|9049.5|9046.7|9050|9047.2|9050.3|9047.5|9049.3|9046.5|5
1644236370000|2022-02-07 12:19:30|9050.1|9047.3|9050.3|9047.5|9050.8|9048|9049.3|9046.5|12
1644236380000|2022-02-07 12:19:40|9049.6|9046.8|9050.3|9047.5|9050.3|9047.5|9049.6|9046.8|17
1644236390000|2022-02-07 12:19:50|9050.1|9047.3|9049.1|9046.3|9050.1|9047.3|9048.6|9045.8|25
1644236400000|2022-02-07 12:20:00|9049|9046.2|9049|9046.2|9049.3|9046.5|9048|9045.2|23
1644236410000|2022-02-07 12:20:10|9049.1|9046.3|9049.1|9046.3|9049.3|9046.5|9049|9046.2|6
1644236420000|2022-02-07 12:20:20|9049|9046.2|9051.3|9048.5|9051.6|9048.8|9049|9046.2|21
1644236430000|2022-02-07 12:20:30|9052.3|9049.5|9052.3|9049.5|9053.3|9050.5|9052.3|9049.5|23
1644236440000|2022-02-07 12:20:40|9052.6|9049.8|9054.1|9051.3|9054.3|9051.5|9052.3|9049.5|20
1644236450000|2022-02-07 12:20:50|9054.3|9051.5|9054.3|9051.5|9054.3|9051.5|9054.1|9051.3|0
1644236460000|2022-02-07 12:21:00|9054.1|9051.3|9053.1|9050.3|9054.3|9051.5|9052.6|9049.8|17
1644236470000|2022-02-07 12:21:10|9053.3|9050.5|9052.9|9050.1|9053.3|9050.5|9052.1|9049.3|5
1644236480000|2022-02-07 12:21:20|9052.6|9049.8|9050.9|9048.1|9053.3|9050.5|9050.9|9048.1|48
1644236490000|2022-02-07 12:21:30|9050.6|9047.8|9050.9|9048.1|9050.9|9048.1|9050.6|9047.8|15
1644236500000|2022-02-07 12:21:40|9051.9|9049.1|9052.8|9050|9052.8|9050|9050.9|9048.1|15
1644236510000|2022-02-07 12:21:50|9052.9|9050.1|9054.1|9051.3|9055.3|9052.5|9052.6|9049.8|139
1644236520000|2022-02-07 12:22:00|9053.9|9051.1|9053.6|9050.8|9054.3|9051.5|9053.3|9050.5|7
1644236530000|2022-02-07 12:22:10|9053.9|9051.1|9053.1|9050.3|9053.9|9051.1|9052.9|9050.1|4
1644236540000|2022-02-07 12:22:20|9052.9|9050.1|9055.3|9052.5|9056.3|9053.5|9052.9|9050.1|19
1644236550000|2022-02-07 12:22:30|9055.6|9052.8|9055.9|9053.1|9056.3|9053.5|9055.3|9052.5|4
1644236560000|2022-02-07 12:22:40|9055.3|9052.5|9055.9|9053.1|9056.3|9053.5|9055.3|9052.5|7
1644236570000|2022-02-07 12:22:50|9056.3|9053.5|9054.9|9052.1|9056.3|9053.5|9054.9|9052.1|10
1644236580000|2022-02-07 12:23:00|9055.1|9052.3|9056.3|9053.5|9056.9|9054.1|9055.1|9052.3|30
1644236590000|2022-02-07 12:23:10|9056.9|9054.1|9058.3|9055.5|9058.3|9055.5|9056.9|9054.1|20
1644236600000|2022-02-07 12:23:20|9058.1|9055.3|9056.1|9053.3|9058.1|9055.3|9055.9|9053.1|12
1644236610000|2022-02-07 12:23:30|9056.3|9053.5|9055.1|9052.3|9056.3|9053.5|9054.6|9051.8|22
1644236620000|2022-02-07 12:23:40|9055.6|9052.8|9054.9|9052.1|9055.9|9053.1|9053.9|9051.1|20
1644236630000|2022-02-07 12:23:50|9054.6|9051.8|9053.9|9051.1|9054.6|9051.8|9053.9|9051.1|7
1644236640000|2022-02-07 12:24:00|9054.3|9051.5|9051.6|9048.8|9054.9|9052.1|9051.6|9048.8|31
1644236650000|2022-02-07 12:24:10|9050.9|9048.1|9050.3|9047.5|9051.6|9048.8|9049.9|9047.1|12
1644236660000|2022-02-07 12:24:20|9050.6|9047.8|9049.9|9047.1|9050.6|9047.8|9049.9|9047.1|3
1644236670000|2022-02-07 12:24:30|9050.6|9047.8|9050.8|9048|9051.3|9048.5|9049.6|9046.8|8
1644236680000|2022-02-07 12:24:40|9050.6|9047.8|9050.8|9048|9050.9|9048.1|9049.8|9047|2
1644236690000|2022-02-07 12:24:50|9050.9|9048.1|9050.8|9048|9051.6|9048.8|9049.6|9046.8|22
1644236700000|2022-02-07 12:25:00|9050.6|9047.8|9049.6|9046.8|9050.8|9048|9049.6|9046.8|5
1644236710000|2022-02-07 12:25:10|9048.6|9045.8|9048.6|9045.8|9048.6|9045.8|9048.6|9045.8|14
1644236720000|2022-02-07 12:25:20|9048.9|9046.1|9049.9|9047.1|9050.6|9047.8|9048.9|9046.1|11
1644236730000|2022-02-07 12:25:30|9050.6|9047.8|9047.6|9044.8|9050.6|9047.8|9047.6|9044.8|32
1644236740000|2022-02-07 12:25:40|9048.1|9045.3|9044.4|9041.6|9048.6|9045.8|9043.9|9041.1|84
1644236750000|2022-02-07 12:25:50|9044.6|9041.8|9044.6|9041.8|9044.6|9041.8|9043.9|9041.1|38
1644236760000|2022-02-07 12:26:00|9043.9|9041.1|9049.8|9047|9049.9|9047.1|9043.9|9041.1|107
1644236770000|2022-02-07 12:26:10|9049.9|9047.1|9049.6|9046.8|9049.9|9047.1|9048.9|9046.1|14
1644236780000|2022-02-07 12:26:20|9049.9|9047.1|9046.9|9044.1|9049.9|9047.1|9046.9|9044.1|27
1644236790000|2022-02-07 12:26:30|9047.3|9044.5|9046.8|9044|9047.9|9045.1|9045.9|9043.1|25
1644236800000|2022-02-07 12:26:40|9046.6|9043.8|9044.9|9042.1|9046.6|9043.8|9044.3|9041.5|42
1644236810000|2022-02-07 12:26:50|9044.8|9042|9044.8|9042|9044.9|9042.1|9044.6|9041.8|15
1644236820000|2022-02-07 12:27:00|9044.9|9042.1|9049.3|9046.5|9049.3|9046.5|9044.9|9042.1|31
1644236830000|2022-02-07 12:27:10|9049.6|9046.8|9050.9|9048.1|9050.9|9048.1|9049.6|9046.8|17
1644236840000|2022-02-07 12:27:20|9052.2|9049.4|9053.9|9051.1|9053.9|9051.1|9051.9|9049.1|34
1644236850000|2022-02-07 12:27:30|9052.9|9050.1|9052.9|9050.1|9053.9|9051.1|9051.2|9048.4|46
1644236860000|2022-02-07 12:27:40|9053.9|9051.1|9054.9|9052.1|9054.9|9052.1|9053.7|9050.9|20
1644236870000|2022-02-07 12:27:50|9056.2|9053.4|9053.9|9051.1|9056.2|9053.4|9053.6|9050.8|34
1644236880000|2022-02-07 12:28:00|9054.7|9051.9|9053.9|9051.1|9054.7|9051.9|9053.9|9051.1|5
1644236890000|2022-02-07 12:28:10|9054.2|9051.4|9053.9|9051.1|9054.2|9051.4|9053.9|9051.1|3
1644236900000|2022-02-07 12:28:20|9054.6|9051.8|9053.9|9051.1|9054.6|9051.8|9053.9|9051.1|7
1644236910000|2022-02-07 12:28:30|9053.2|9050.4|9053.9|9051.1|9054.4|9051.6|9053.2|9050.4|9
1644236920000|2022-02-07 12:28:40|9054.2|9051.4|9053.9|9051.1|9054.2|9051.4|9053.2|9050.4|10
1644236930000|2022-02-07 12:28:50|9053.7|9050.9|9053.7|9050.9|9053.7|9050.9|9053.2|9050.4|6
1644236940000|2022-02-07 12:29:00|9054.2|9051.4|9053.9|9051.1|9054.2|9051.4|9053.6|9050.8|49
1644236950000|2022-02-07 12:29:10|9054.2|9051.4|9053.6|9050.8|9054.2|9051.4|9053.2|9050.4|13
1644236960000|2022-02-07 12:29:20|9053.9|9051.1|9054.9|9052.1|9055.2|9052.4|9053.7|9050.9|17
1644236970000|2022-02-07 12:29:30|9055.6|9052.8|9059.6|9056.8|9060.9|9058.1|9055.6|9052.8|96
1644236980000|2022-02-07 12:29:40|9059.7|9056.9|9061.7|9058.9|9061.7|9058.9|9059.6|9056.8|33
1644236990000|2022-02-07 12:29:50|9061.9|9059.1|9056.9|9054.1|9062.4|9059.6|9056.6|9053.8|66
1644237000000|2022-02-07 12:30:00|9057.6|9054.8|9059.6|9056.8|9060.9|9058.1|9057.6|9054.8|63
1644237010000|2022-02-07 12:30:10|9059.7|9056.9|9061.9|9059.1|9061.9|9059.1|9059.6|9056.8|30
1644237020000|2022-02-07 12:30:20|9062.6|9059.8|9060.6|9057.8|9062.6|9059.8|9060.2|9057.4|28
1644237030000|2022-02-07 12:30:30|9059.9|9057.1|9059.2|9056.4|9061.9|9059.1|9059.2|9056.4|26
1644237040000|2022-02-07 12:30:40|9059.4|9056.6|9062.8|9060|9063.3|9060.5|9059.4|9056.6|146
1644237050000|2022-02-07 12:30:50|9062.6|9059.8|9062.3|9059.5|9063.3|9060.5|9062.3|9059.5|17
1644237060000|2022-02-07 12:31:00|9062.6|9059.8|9062.3|9059.5|9065.3|9062.5|9062.3|9059.5|41
1644237070000|2022-02-07 12:31:10|9062.1|9059.3|9062.3|9059.5|9062.3|9059.5|9061.3|9058.5|23
1644237080000|2022-02-07 12:31:20|9063.1|9060.3|9062.3|9059.5|9063.3|9060.5|9062.3|9059.5|24
1644237090000|2022-02-07 12:31:30|9061.6|9058.8|9062.1|9059.3|9062.3|9059.5|9059.6|9056.8|34
1644237100000|2022-02-07 12:31:40|9062.3|9059.5|9060.8|9058|9062.3|9059.5|9059.6|9056.8|29
1644237110000|2022-02-07 12:31:50|9060.9|9058.1|9060.3|9057.5|9061.1|9058.3|9060.3|9057.5|15
1644237120000|2022-02-07 12:32:00|9060.6|9057.8|9061.3|9058.5|9064.3|9061.5|9060.3|9057.5|39
1644237130000|2022-02-07 12:32:10|9061.1|9058.3|9060.3|9057.5|9061.3|9058.5|9060.3|9057.5|7
1644237140000|2022-02-07 12:32:20|9061.3|9058.5|9063.3|9060.5|9064.3|9061.5|9061.3|9058.5|20
1644237150000|2022-02-07 12:32:30|9063.4|9060.6|9063.3|9060.5|9063.4|9060.6|9062.6|9059.8|5
1644237160000|2022-02-07 12:32:40|9063.1|9060.3|9062.6|9059.8|9063.3|9060.5|9061.6|9058.8|14
1644237170000|2022-02-07 12:32:50|9063.3|9060.5|9063.1|9060.3|9063.3|9060.5|9062.6|9059.8|3
1644237180000|2022-02-07 12:33:00|9063.3|9060.5|9062.3|9059.5|9063.3|9060.5|9062.3|9059.5|7
1644237190000|2022-02-07 12:33:10|9061.6|9058.8|9061.3|9058.5|9062.1|9059.3|9061.3|9058.5|9
1644237200000|2022-02-07 12:33:20|9061.6|9058.8|9061.6|9058.8|9061.6|9058.8|9061.6|9058.8|3
1644237210000|2022-02-07 12:33:30|9061.4|9058.6|9061.6|9058.8|9061.6|9058.8|9061.1|9058.3|8
1644237220000|2022-02-07 12:33:40|9061.9|9059.1|9062.6|9059.8|9062.6|9059.8|9061.6|9058.8|11
1644237230000|2022-02-07 12:33:50|9062.1|9059.3|9062.1|9059.3|9062.6|9059.8|9059.6|9056.8|34
1644237240000|2022-02-07 12:34:00|9061.6|9058.8|9062.2|9059.4|9062.9|9060.1|9061.6|9058.8|14
1644237250000|2022-02-07 12:34:10|9061.9|9059.1|9058.9|9056.1|9062.6|9059.8|9057.9|9055.1|72
1644237260000|2022-02-07 12:34:20|9059.1|9056.3|9057.9|9055.1|9059.1|9056.3|9057.9|9055.1|13
1644237270000|2022-02-07 12:34:30|9058.2|9055.4|9058.9|9056.1|9059.1|9056.3|9058.2|9055.4|6
1644237280000|2022-02-07 12:34:40|9059.1|9056.3|9059.9|9057.1|9060.6|9057.8|9059.1|9056.3|11
1644237290000|2022-02-07 12:34:50|9060.1|9057.3|9058.9|9056.1|9060.2|9057.4|9058.9|9056.1|7
1644237300000|2022-02-07 12:35:00|9059.5|9056.7|9059.9|9057.1|9060.9|9058.1|9059.5|9056.7|17
1644237310000|2022-02-07 12:35:10|9059.2|9056.4|9059.9|9057.1|9060.6|9057.8|9059.2|9056.4|34
1644237320000|2022-02-07 12:35:20|9059.1|9056.3|9058.9|9056.1|9060.6|9057.8|9058.9|9056.1|8
1644237330000|2022-02-07 12:35:30|9059.4|9056.6|9059.9|9057.1|9059.9|9057.1|9059.4|9056.6|4
1644237340000|2022-02-07 12:35:40|9060.9|9058.1|9059.1|9056.3|9060.9|9058.1|9058.9|9056.1|18
1644237350000|2022-02-07 12:35:50|9059.2|9056.4|9060.9|9058.1|9061.9|9059.1|9059.2|9056.4|20
1644237360000|2022-02-07 12:36:00|9061.9|9059.1|9061.9|9059.1|9062.6|9059.8|9061.9|9059.1|12
1644237370000|2022-02-07 12:36:10|9061.2|9058.4|9060.9|9058.1|9061.9|9059.1|9060.9|9058.1|24
1644237380000|2022-02-07 12:36:20|9061.4|9058.6|9061.9|9059.1|9063.7|9060.9|9061.4|9058.6|31
1644237390000|2022-02-07 12:36:30|9062.7|9059.9|9061.9|9059.1|9062.9|9060.1|9061.9|9059.1|10
1644237400000|2022-02-07 12:36:40|9062.5|9059.7|9060.9|9058.1|9062.7|9059.9|9059.9|9057.1|12
1644237410000|2022-02-07 12:36:50|9061.9|9059.1|9061.7|9058.9|9061.9|9059.1|9061.2|9058.4|14
1644237420000|2022-02-07 12:37:00|9061.9|9059.1|9061.9|9059.1|9062.9|9060.1|9061.9|9059.1|9
1644237430000|2022-02-07 12:37:10|9061.7|9058.9|9060.9|9058.1|9061.7|9058.9|9060.9|9058.1|3
1644237440000|2022-02-07 12:37:20|9060.7|9057.9|9060.9|9058.1|9062.5|9059.7|9060.5|9057.7|5
1644237450000|2022-02-07 12:37:30|9060.7|9057.9|9061.9|9059.1|9061.9|9059.1|9060.5|9057.7|16
1644237460000|2022-02-07 12:37:40|9062.2|9059.4|9060.9|9058.1|9062.2|9059.4|9060.9|9058.1|8
1644237470000|2022-02-07 12:37:50|9061.5|9058.7|9060.9|9058.1|9061.5|9058.7|9060.5|9057.7|13
1644237480000|2022-02-07 12:38:00|9061.1|9058.3|9061.2|9058.4|9062.2|9059.4|9061.1|9058.3|20
1644237490000|2022-02-07 12:38:10|9061.5|9058.7|9065.1|9062.3|9065.6|9062.8|9060.9|9058.1|59
1644237500000|2022-02-07 12:38:20|9064.9|9062.1|9064.1|9061.3|9064.9|9062.1|9063.9|9061.1|5
1644237510000|2022-02-07 12:38:30|9063.9|9061.1|9061.9|9059.1|9064.2|9061.4|9061.5|9058.7|59
1644237520000|2022-02-07 12:38:40|9061.5|9058.7|9059.9|9057.1|9061.9|9059.1|9059.2|9056.4|25
1644237530000|2022-02-07 12:38:50|9060.1|9057.3|9060.5|9057.7|9061.2|9058.4|9058.9|9056.1|13
1644237540000|2022-02-07 12:39:00|9060.7|9057.9|9059.5|9056.7|9060.7|9057.9|9059.5|9056.7|11
1644237550000|2022-02-07 12:39:10|9059.2|9056.4|9059.5|9056.7|9059.5|9056.7|9059.2|9056.4|10
1644237560000|2022-02-07 12:39:20|9059.9|9057.1|9058.9|9056.1|9060.7|9057.9|9058.4|9055.6|31
1644237570000|2022-02-07 12:39:30|9059.2|9056.4|9058.5|9055.7|9059.5|9056.7|9058.2|9055.4|8
1644237580000|2022-02-07 12:39:40|9058.7|9055.9|9058.7|9055.9|9058.7|9055.9|9058.5|9055.7|6
1644237590000|2022-02-07 12:39:50|9058.5|9055.7|9058.2|9055.4|9058.5|9055.7|9057.5|9054.7|18
1644237600000|2022-02-07 12:40:00|9057.9|9055.1|9056.5|9053.7|9058.5|9055.7|9056.5|9053.7|15
1644237610000|2022-02-07 12:40:10|||||||||4
1644237620000|2022-02-07 12:40:20|9056.7|9053.9|9054.7|9051.9|9057.2|9054.4|9054.5|9051.7|59
1644237630000|2022-02-07 12:40:30|9054.5|9051.7|9058.4|9055.6|9058.5|9055.7|9054.5|9051.7|66
1644237640000|2022-02-07 12:40:40|9057.9|9055.1|9056.9|9054.1|9057.9|9055.1|9056.9|9054.1|7
1644237650000|2022-02-07 12:40:50|9057.2|9054.4|9056.9|9054.1|9057.7|9054.9|9056.9|9054.1|1
1644237660000|2022-02-07 12:41:00|9056.7|9053.9|9055.9|9053.1|9057.2|9054.4|9055.9|9053.1|8
1644237670000|2022-02-07 12:41:10|9056.7|9053.9|9055.9|9053.1|9056.9|9054.1|9055.7|9052.9|12
1644237680000|2022-02-07 12:41:20|9055.7|9052.9|9054.2|9051.4|9055.9|9053.1|9054.2|9051.4|21
1644237690000|2022-02-07 12:41:30|9054.5|9051.7|9054.2|9051.4|9054.9|9052.1|9053.9|9051.1|2
1644237700000|2022-02-07 12:41:40|9053.9|9051.1|9052.5|9049.7|9054.2|9051.4|9051.5|9048.7|40
1644237710000|2022-02-07 12:41:50|9051.9|9049.1|9052.9|9050.1|9052.9|9050.1|9051.9|9049.1|6
1644237720000|2022-02-07 12:42:00|9052.7|9049.9|9052.9|9050.1|9053.7|9050.9|9052.2|9049.4|15
1644237730000|2022-02-07 12:42:10|9052.7|9049.9|9054.5|9051.7|9055|9052.2|9052.5|9049.7|34
1644237740000|2022-02-07 12:42:20|9054.2|9051.4|9053.9|9051.1|9054.2|9051.4|9053.5|9050.7|11
1644237750000|2022-02-07 12:42:30|9054.5|9051.7|9050.9|9048.1|9054.5|9051.7|9050.9|9048.1|10
1644237760000|2022-02-07 12:42:40|9051|9048.2|9051.9|9049.1|9051.9|9049.1|9050.9|9048.1|3
1644237770000|2022-02-07 12:42:50|9051.4|9048.6|9048.9|9046.1|9051.4|9048.6|9048.2|9045.4|48
1644237780000|2022-02-07 12:43:00|9049.2|9046.4|9048.9|9046.1|9049.9|9047.1|9048.5|9045.7|24
1644237790000|2022-02-07 12:43:10|9049|9046.2|9047|9044.2|9049|9046.2|9046.2|9043.4|53
1644237800000|2022-02-07 12:43:20|9047.2|9044.4|9047.2|9044.4|9047.2|9044.4|9047|9044.2|4
1644237810000|2022-02-07 12:43:30|9047.5|9044.7|9050.2|9047.4|9050.2|9047.4|9047.5|9044.7|14
1644237820000|2022-02-07 12:43:40|9049.9|9047.1|9046.2|9043.4|9049.9|9047.1|9046.2|9043.4|59
1644237830000|2022-02-07 12:43:50|9046.5|9043.7|9045|9042.2|9046.5|9043.7|9044.9|9042.1|41
1644237840000|2022-02-07 12:44:00|9045.2|9042.4|9044.9|9042.1|9046.2|9043.4|9044.4|9041.6|66
1644237850000|2022-02-07 12:44:10|9044.7|9041.9|9044.9|9042.1|9044.9|9042.1|9044.2|9041.4|20
1644237860000|2022-02-07 12:44:20|9044.2|9041.4|9047.5|9044.7|9047.5|9044.7|9044.2|9041.4|132
1644237870000|2022-02-07 12:44:30|9047.9|9045.1|9047.9|9045.1|9048|9045.2|9047.9|9045.1|4
1644237880000|2022-02-07 12:44:40|9048.2|9045.4|9047.9|9045.1|9048.9|9046.1|9047.9|9045.1|6
1644237890000|2022-02-07 12:44:50|9047.2|9044.4|9045.9|9043.1|9047.5|9044.7|9045.9|9043.1|30
1644237900000|2022-02-07 12:45:00|9045.5|9042.7|9044.9|9042.1|9045.9|9043.1|9044.5|9041.7|17
1644237910000|2022-02-07 12:45:10|9044.5|9041.7|9047.9|9045.1|9048.9|9046.1|9044.5|9041.7|44
1644237920000|2022-02-07 12:45:20|9048|9045.2|9048.9|9046.1|9049|9046.2|9048|9045.2|10
1644237930000|2022-02-07 12:45:30|9049.2|9046.4|9051.2|9048.4|9051.5|9048.7|9049.2|9046.4|23
1644237940000|2022-02-07 12:45:40|9050.9|9048.1|9051.9|9049.1|9051.9|9049.1|9050.9|9048.1|5
1644237950000|2022-02-07 12:45:50|9051.5|9048.7|9050.9|9048.1|9051.5|9048.7|9049.9|9047.1|18
1644237960000|2022-02-07 12:46:00|9050.2|9047.4|9050.9|9048.1|9050.9|9048.1|9050.2|9047.4|1
1644237970000|2022-02-07 12:46:10|9050.5|9047.7|9050.2|9047.4|9050.9|9048.1|9050.2|9047.4|15
1644237980000|2022-02-07 12:46:20|9050.9|9048.1|9051.8|9049|9052.8|9050|9050.9|9048.1|17
1644237990000|2022-02-07 12:46:30|9052.2|9049.4|9047.8|9045|9052.5|9049.7|9046.7|9043.9|271
1644238000000|2022-02-07 12:46:40|9048|9045.2|9048.8|9046|9048.8|9046|9047.8|9045|20
1644238010000|2022-02-07 12:46:50|9048.7|9045.9|9048.8|9046|9048.8|9046|9047.2|9044.4|18
1644238020000|2022-02-07 12:47:00|9048.7|9045.9|9047.7|9044.9|9048.8|9046|9047.7|9044.9|47
1644238030000|2022-02-07 12:47:10|9047.8|9045|9045.8|9043|9048.8|9046|9045.7|9042.9|10
1644238040000|2022-02-07 12:47:20|||||||||2
1644238050000|2022-02-07 12:47:30|9046.2|9043.4|9045.8|9043|9046.2|9043.4|9044.8|9042|18
1644238060000|2022-02-07 12:47:40|9046.8|9044|9048.8|9046|9049.8|9047|9046.8|9044|20
1644238070000|2022-02-07 12:47:50|9049.2|9046.4|9048.8|9046|9049.5|9046.7|9048.8|9046|2
1644238080000|2022-02-07 12:48:00|9049.2|9046.4|9045.8|9043|9049.8|9047|9045.8|9043|19
1644238090000|2022-02-07 12:48:10|9046.7|9043.9|9045.8|9043|9046.8|9044|9045.8|9043|9
1644238100000|2022-02-07 12:48:20|9046.2|9043.4|9044.8|9042|9046.5|9043.7|9042|9039.2|128
1644238110000|2022-02-07 12:48:30|9044.7|9041.9|9044.7|9041.9|9044.8|9042|9044|9041.2|11
1644238120000|2022-02-07 12:48:40|9044.5|9041.7|9043.8|9041|9044.5|9041.7|9043.3|9040.5|18
1644238130000|2022-02-07 12:48:50|9043.5|9040.7|9043.8|9041|9043.8|9041|9043.3|9040.5|12
1644238140000|2022-02-07 12:49:00|9044|9041.2|9045.8|9043|9046.2|9043.4|9044|9041.2|21
1644238150000|2022-02-07 12:49:10|9046.3|9043.5|9048.2|9045.4|9048.5|9045.7|9046.3|9043.5|26
1644238160000|2022-02-07 12:49:20|9048.3|9045.5|9047.8|9045|9048.8|9046|9047.7|9044.9|4
1644238170000|2022-02-07 12:49:30|9047.7|9044.9|9047.8|9045|9048|9045.2|9047.7|9044.9|9
1644238180000|2022-02-07 12:49:40|9047.2|9044.4|9049.2|9046.4|9049.2|9046.4|9047.2|9044.4|15
1644238190000|2022-02-07 12:49:50|9048.2|9045.4|9048.8|9046|9048.8|9046|9048.2|9045.4|4
1644238200000|2022-02-07 12:50:00|9049|9046.2|9047.7|9044.9|9049.8|9047|9047.2|9044.4|21
1644238210000|2022-02-07 12:50:10|9047.5|9044.7|9046.8|9044|9047.5|9044.7|9046.2|9043.4|8
1644238220000|2022-02-07 12:50:20|9047|9044.2|9050.8|9048|9050.8|9048|9047|9044.2|35
1644238230000|2022-02-07 12:50:30|9050.2|9047.4|9049.8|9047|9050.2|9047.4|9048.8|9046|13
1644238240000|2022-02-07 12:50:40|9049.7|9046.9|9049.7|9046.9|9049.8|9047|9049.7|9046.9|5
1644238250000|2022-02-07 12:50:50|9049.8|9047|9048.8|9046|9049.8|9047|9048.8|9046|3
1644238260000|2022-02-07 12:51:00|9047.8|9045|9048.2|9045.4|9048.8|9046|9047.8|9045|18
1644238270000|2022-02-07 12:51:10|9046.8|9044|9048.7|9045.9|9048.8|9046|9046.8|9044|11
1644238280000|2022-02-07 12:51:20|9048.8|9046|9047.8|9045|9048.8|9046|9047.8|9045|35
1644238290000|2022-02-07 12:51:30|9048.7|9045.9|9048.2|9045.4|9048.8|9046|9048.2|9045.4|13
1644238300000|2022-02-07 12:51:40|9047.8|9045|9045.2|9042.4|9047.8|9045|9043.8|9041|23
1644238310000|2022-02-07 12:51:50|9044.8|9042|9044.7|9041.9|9045.8|9043|9044|9041.2|7
1644238320000|2022-02-07 12:52:00|9044.5|9041.7|9043.8|9041|9044.5|9041.7|9042.8|9040|26
1644238330000|2022-02-07 12:52:10|9043.7|9040.9|9043.7|9040.9|9044.8|9042|9042.3|9039.5|41
1644238340000|2022-02-07 12:52:20|9042.8|9040|9043.8|9041|9043.8|9041|9042.8|9040|12
1644238350000|2022-02-07 12:52:30|9044.2|9041.4|9044.5|9041.7|9044.8|9042|9043.8|9041|12
1644238360000|2022-02-07 12:52:40|9044|9041.2|9044|9041.2|9044.7|9041.9|9042.8|9040|40
1644238370000|2022-02-07 12:52:50|9044.3|9041.5|9043.8|9041|9044.8|9042|9043.8|9041|9
1644238380000|2022-02-07 12:53:00|||||||||12
1644238390000|2022-02-07 12:53:10|||||||||11
1644238400000|2022-02-07 12:53:20|9044.1|9041.3|9039.5|9036.7|9044.1|9041.3|9039|9036.2|322
1644238410000|2022-02-07 12:53:30|9039.6|9036.8|9040.5|9037.7|9040.5|9037.7|9039.3|9036.5|45
1644238420000|2022-02-07 12:53:40|9040.8|9038|9042.5|9039.7|9042.5|9039.7|9040.5|9037.7|22
1644238430000|2022-02-07 12:53:50|9042.3|9039.5|9040.5|9037.7|9042.3|9039.5|9040.5|9037.7|8
1644238440000|2022-02-07 12:54:00|9041.5|9038.7|9040.5|9037.7|9041.5|9038.7|9039.6|9036.8|10
1644238450000|2022-02-07 12:54:10|9040.1|9037.3|9039.5|9036.7|9040.1|9037.3|9039.5|9036.7|7
1644238460000|2022-02-07 12:54:20|9040.5|9037.7|9041.1|9038.3|9042.5|9039.7|9039.5|9036.7|33
1644238470000|2022-02-07 12:54:30|9040.5|9037.7|9042|9039.2|9042.5|9039.7|9040.5|9037.7|12
1644238480000|2022-02-07 12:54:40|9042.3|9039.5|9041.5|9038.7|9042.5|9039.7|9041.5|9038.7|11
1644238490000|2022-02-07 12:54:50|9041.3|9038.5|9041.5|9038.7|9041.5|9038.7|9040.8|9038|8
1644238500000|2022-02-07 12:55:00|9041.8|9039|9040.5|9037.7|9041.8|9039|9040.5|9037.7|11
1644238510000|2022-02-07 12:55:10|9040.8|9038|9040.5|9037.7|9040.8|9038|9040.5|9037.7|3
1644238520000|2022-02-07 12:55:20|9040.8|9038|9041.5|9038.7|9042|9039.2|9040.5|9037.7|19
1644238530000|2022-02-07 12:55:30|9041.3|9038.5|9041.5|9038.7|9041.5|9038.7|9040.6|9037.8|15
1644238540000|2022-02-07 12:55:40|9041.3|9038.5|9041.5|9038.7|9042.1|9039.3|9040.5|9037.7|47
1644238550000|2022-02-07 12:55:50|9041.3|9038.5|9041.5|9038.7|9041.5|9038.7|9041|9038.2|1
1644238560000|2022-02-07 12:56:00|9042.5|9039.7|9045.1|9042.3|9045.8|9043|9042.5|9039.7|59
1644238570000|2022-02-07 12:56:10|9045.5|9042.7|9041.3|9038.5|9045.5|9042.7|9041.1|9038.3|69
1644238580000|2022-02-07 12:56:20|9041.1|9038.3|9041.8|9039|9041.8|9039|9040.8|9038|16
1644238590000|2022-02-07 12:56:30|9041.6|9038.8|9042.3|9039.5|9042.8|9040|9041.5|9038.7|11
1644238600000|2022-02-07 12:56:40|9042.1|9039.3|9040.1|9037.3|9042.8|9040|9039.8|9037|64
1644238610000|2022-02-07 12:56:50|9041.1|9038.3|9040.1|9037.3|9041.1|9038.3|9040.1|9037.3|5
1644238620000|2022-02-07 12:57:00|9041.1|9038.3|9040.1|9037.3|9041.1|9038.3|9040.1|9037.3|11
1644238630000|2022-02-07 12:57:10|9038.8|9036|9038.8|9036|9039.4|9036.6|9038.8|9036|107
1644238640000|2022-02-07 12:57:20|9038.9|9036.1|9038.8|9036|9039.4|9036.6|9037.9|9035.1|32
1644238650000|2022-02-07 12:57:30|9038.4|9035.6|9038.4|9035.6|9038.4|9035.6|9038.1|9035.3|13
1644238660000|2022-02-07 12:57:40|9038.3|9035.5|9038.4|9035.6|9038.4|9035.6|9038.1|9035.3|11
1644238670000|2022-02-07 12:57:50|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|9038.8|9036|28
1644238680000|2022-02-07 12:58:00|9039.3|9036.5|9037.4|9034.6|9039.3|9036.5|9036.4|9033.6|117
1644238690000|2022-02-07 12:58:10|9037.1|9034.3|9037.4|9034.6|9037.6|9034.8|9036.4|9033.6|49
1644238700000|2022-02-07 12:58:20|9037.8|9035|9036.4|9033.6|9038.1|9035.3|9036.4|9033.6|46
1644238710000|2022-02-07 12:58:30|9036.1|9033.3|9032.7|9029.9|9036.1|9033.3|9031.4|9028.6|124
1644238720000|2022-02-07 12:58:40|9032.4|9029.6|9033.4|9030.6|9033.4|9030.6|9032.4|9029.6|30
1644238730000|2022-02-07 12:58:50|9033.7|9030.9|9034.7|9031.9|9035.7|9032.9|9033.7|9030.9|43
1644238740000|2022-02-07 12:59:00|9034.4|9031.6|9033.1|9030.3|9034.4|9031.6|9032.7|9029.9|172
1644238750000|2022-02-07 12:59:10|9033.2|9030.4|9028.2|9025.4|9033.4|9030.6|9028.1|9025.3|120
1644238760000|2022-02-07 12:59:20|9028.1|9025.3|9029.4|9026.6|9029.4|9026.6|9027.9|9025.1|49
1644238770000|2022-02-07 12:59:30|9029.7|9026.9|9028.4|9025.6|9030.7|9027.9|9028.4|9025.6|36
1644238780000|2022-02-07 12:59:40|9028|9025.2|9029.4|9026.6|9029.4|9026.6|9028|9025.2|30
1644238790000|2022-02-07 12:59:50|9029|9026.2|9027.4|9024.6|9029|9026.2|9027.4|9024.6|45
1644238800000|2022-02-07 13:00:00|9027.2|9024.4|9024.7|9021.9|9027.4|9024.6|9023.7|9020.9|297
1644238810000|2022-02-07 13:00:10|9023.9|9021.1|9028.7|9025.9|9028.9|9026.1|9023.7|9020.9|118
1644238820000|2022-02-07 13:00:20|9029.4|9026.6|9026.7|9023.9|9029.7|9026.9|9026.7|9023.9|72
1644238830000|2022-02-07 13:00:30|9027|9024.2|9025.2|9022.4|9027|9024.2|9023.2|9020.4|50
1644238840000|2022-02-07 13:00:40|9025|9022.2|9025|9022.2|9025.7|9022.9|9023.7|9020.9|28
1644238850000|2022-02-07 13:00:50|9025.2|9022.4|9024.7|9021.9|9025.7|9022.9|9023.7|9020.9|17
1644238860000|2022-02-07 13:01:00|9024.4|9021.6|9023.7|9020.9|9024.7|9021.9|9021.7|9018.9|81
1644238870000|2022-02-07 13:01:10|9024|9021.2|9029.7|9026.9|9029.7|9026.9|9024|9021.2|64
1644238880000|2022-02-07 13:01:20|9029.2|9026.4|9027.4|9024.6|9031|9028.2|9027.4|9024.6|140
1644238890000|2022-02-07 13:01:30|9027.7|9024.9|9022.7|9019.9|9027.7|9024.9|9021.7|9018.9|68
1644238900000|2022-02-07 13:01:40|9022.5|9019.7|9027|9024.2|9027.4|9024.6|9022.5|9019.7|114
1644238910000|2022-02-07 13:01:50|9026.9|9024.1|9031|9028.2|9031.5|9028.7|9026.9|9024.1|41
1644238920000|2022-02-07 13:02:00|9030.7|9027.9|9029.4|9026.6|9030.7|9027.9|9027.5|9024.7|50
1644238930000|2022-02-07 13:02:10|9030|9027.2|9031.4|9028.6|9031.4|9028.6|9030|9027.2|33
1644238940000|2022-02-07 13:02:20|9030.7|9027.9|9030.5|9027.7|9031.2|9028.4|9029|9026.2|20
1644238950000|2022-02-07 13:02:30|9030.2|9027.4|9029.7|9026.9|9030.2|9027.4|9029|9026.2|29
1644238960000|2022-02-07 13:02:40|9029|9026.2|9029.7|9026.9|9030.7|9027.9|9029|9026.2|54
1644238970000|2022-02-07 13:02:50|9029|9026.2|9028.7|9025.9|9029.7|9026.9|9028.7|9025.9|25
1644238980000|2022-02-07 13:03:00|9028.3|9025.5|9023.7|9020.9|9028.3|9025.5|9022.7|9019.9|54
1644238990000|2022-02-07 13:03:10|9023.5|9020.7|9021.7|9018.9|9023.7|9020.9|9021.7|9018.9|19
1644239000000|2022-02-07 13:03:20|9022.4|9019.6|9022.7|9019.9|9022.7|9019.9|9022.4|9019.6|17
1644239010000|2022-02-07 13:03:30|9022|9019.2|9021.7|9018.9|9022.4|9019.6|9021.7|9018.9|29
1644239020000|2022-02-07 13:03:40|9021.3|9018.5|9019.5|9016.7|9021.3|9018.5|9018.7|9015.9|84
1644239030000|2022-02-07 13:03:50|9019.2|9016.4|9017.7|9014.9|9019.2|9016.4|9016.7|9013.9|63
1644239040000|2022-02-07 13:04:00|9018|9015.2|9018.7|9015.9|9019.7|9016.9|9018|9015.2|83
1644239050000|2022-02-07 13:04:10|9018.5|9015.7|9015.7|9012.9|9018.7|9015.9|9015|9012.2|58
1644239060000|2022-02-07 13:04:20|9015.5|9012.7|9013.5|9010.7|9015.7|9012.9|9013.3|9010.5|69
1644239070000|2022-02-07 13:04:30|9013.7|9010.9|9013.7|9010.9|9014.2|9011.4|9012.5|9009.7|58
1644239080000|2022-02-07 13:04:40|9013.3|9010.5|9010.4|9007.6|9013.5|9010.7|9007.7|9004.9|238
1644239090000|2022-02-07 13:04:50|9010.7|9007.9|9013|9010.2|9013.7|9010.9|9009.3|9006.5|95
1644239100000|2022-02-07 13:05:00|9012.7|9009.9|9015.7|9012.9|9015.7|9012.9|9012.7|9009.9|96
1644239110000|2022-02-07 13:05:10|9015.9|9013.1|9013.7|9010.9|9016.4|9013.6|9013.7|9010.9|56
1644239120000|2022-02-07 13:05:20|9014.4|9011.6|9014.4|9011.6|9014.4|9011.6|9013.7|9010.9|16
1644239130000|2022-02-07 13:05:30|9014.5|9011.7|9008.9|9006.1|9014.7|9011.9|9008.7|9005.9|86
1644239140000|2022-02-07 13:05:40|9008.7|9005.9|9005.5|9002.7|9010|9007.2|9005.5|9002.7|90
1644239150000|2022-02-07 13:05:50|9005.7|9002.9|9008.7|9005.9|9008.7|9005.9|9005.7|9002.9|53
1644239160000|2022-02-07 13:06:00|9009.7|9006.9|9009.7|9006.9|9012.7|9009.9|9008.5|9005.7|65
1644239170000|2022-02-07 13:06:10|9009.4|9006.6|9006.2|9003.4|9010.7|9007.9|9006|9003.2|67
1644239180000|2022-02-07 13:06:20|9006.4|9003.6|9004.7|9001.9|9006.4|9003.6|9002|8999.2|139
1644239190000|2022-02-07 13:06:30|9004|9001.2|9009.9|9007.1|9010|9007.2|9004|9001.2|76
1644239200000|2022-02-07 13:06:40|9010|9007.2|9009.9|9007.1|9010.4|9007.6|9008.7|9005.9|32
1644239210000|2022-02-07 13:06:50|9010|9007.2|9010.5|9007.7|9011|9008.2|9009.7|9006.9|69
1644239220000|2022-02-07 13:07:00|9010.4|9007.6|9009.7|9006.9|9012|9009.2|9009.7|9006.9|42
1644239230000|2022-02-07 13:07:10|9009.9|9007.1|9011|9008.2|9011.4|9008.6|9009.4|9006.6|46
1644239240000|2022-02-07 13:07:20|9010.9|9008.1|9016|9013.2|9016.7|9013.9|9010.9|9008.1|98
1644239250000|2022-02-07 13:07:30|9016.2|9013.4|9014.9|9012.1|9017.7|9014.9|9014.5|9011.7|81
1644239260000|2022-02-07 13:07:40|9014.4|9011.6|9012|9009.2|9014.4|9011.6|9010.7|9007.9|49
1644239270000|2022-02-07 13:07:50|9012.2|9009.4|9014.7|9011.9|9015|9012.2|9012|9009.2|42
1644239280000|2022-02-07 13:08:00|9015.5|9012.7|9017.8|9015|9019.4|9016.6|9015.5|9012.7|60
1644239290000|2022-02-07 13:08:10|9018|9015.2|9016.5|9013.7|9018|9015.2|9015|9012.2|42
1644239300000|2022-02-07 13:08:20|9016.3|9013.5|9017|9014.2|9017.4|9014.6|9015.3|9012.5|23
1644239310000|2022-02-07 13:08:30|9016.8|9014|9015|9012.2|9017|9014.2|9014.5|9011.7|21
1644239320000|2022-02-07 13:08:40|9015.7|9012.9|9016.7|9013.9|9017|9014.2|9015.7|9012.9|21
1644239330000|2022-02-07 13:08:50|9016.5|9013.7|9012.7|9009.9|9016.5|9013.7|9012|9009.2|30
1644239340000|2022-02-07 13:09:00|9013|9010.2|9011|9008.2|9014.3|9011.5|9011|9008.2|27
1644239350000|2022-02-07 13:09:10|9010.8|9008|9009.8|9007|9011|9008.2|9009.3|9006.5|28
1644239360000|2022-02-07 13:09:20|9010|9007.2|9008.8|9006|9010.3|9007.5|9008.3|9005.5|31
1644239370000|2022-02-07 13:09:30|9009|9006.2|9011|9008.2|9011|9008.2|9008.8|9006|21
1644239380000|2022-02-07 13:09:40|9011.4|9008.6|9011.8|9009|9015|9012.2|9011.3|9008.5|43
1644239390000|2022-02-07 13:09:50|9011.7|9008.9|9010.5|9007.7|9011.7|9008.9|9009.3|9006.5|62
1644239400000|2022-02-07 13:10:00|9011|9008.2|9011|9008.2|9012|9009.2|9010|9007.2|32
1644239410000|2022-02-07 13:10:10|9011.2|9008.4|9010.2|9007.4|9011.7|9008.9|9010|9007.2|26
1644239420000|2022-02-07 13:10:20|9010|9007.2|9006.7|9003.9|9010|9007.2|9006.7|9003.9|37
1644239430000|2022-02-07 13:10:30|9007|9004.2|9014|9011.2|9014|9011.2|9007|9004.2|54
1644239440000|2022-02-07 13:10:40|9013.7|9010.9|9013|9010.2|9013.9|9011.1|9012.2|9009.4|21
1644239450000|2022-02-07 13:10:50|9012.9|9010.1|9013.4|9010.6|9013.4|9010.6|9011.4|9008.6|24
1644239460000|2022-02-07 13:11:00|9013.5|9010.7|9005|9002.2|9013.5|9010.7|9004.7|9001.9|218
1644239470000|2022-02-07 13:11:10|9004.5|9001.7|9004.4|9001.6|9005.7|9002.9|9003.7|9000.9|34
1644239480000|2022-02-07 13:11:20|9004.2|9001.4|9005.7|9002.9|9005.7|9002.9|9003.7|9000.9|12
1644239490000|2022-02-07 13:11:30|9005.4|9002.6|9007.4|9004.6|9007.9|9005.1|9005.4|9002.6|36
1644239500000|2022-02-07 13:11:40|9007|9004.2|9006.7|9003.9|9007.9|9005.1|9006.7|9003.9|7
1644239510000|2022-02-07 13:11:50|9007.2|9004.4|9006|9003.2|9008|9005.2|9006|9003.2|47
1644239520000|2022-02-07 13:12:00|9006.2|9003.4|9006.7|9003.9|9007|9004.2|9006|9003.2|33
1644239530000|2022-02-07 13:12:10|9007|9004.2|9007|9004.2|9007|9004.2|9006.7|9003.9|13
1644239540000|2022-02-07 13:12:20|9006.8|9004|9006|9003.2|9007|9004.2|9005|9002.2|39
1644239550000|2022-02-07 13:12:30|9006.2|9003.4|9007|9004.2|9007|9004.2|9006|9003.2|11
1644239560000|2022-02-07 13:12:40|9006.7|9003.9|9006.7|9003.9|9007|9004.2|9006|9003.2|49
1644239570000|2022-02-07 13:12:50|9006.3|9003.5|9006.2|9003.4|9006.7|9003.9|9006|9003.2|17
1644239580000|2022-02-07 13:13:00|9006|9003.2|9007|9004.2|9007|9004.2|9006|9003.2|28
1644239590000|2022-02-07 13:13:10|9006.5|9003.7|9007|9004.2|9007|9004.2|9006|9003.2|10
1644239600000|2022-02-07 13:13:20|9007.4|9004.6|9012|9009.2|9012|9009.2|9007.4|9004.6|33
1644239610000|2022-02-07 13:13:30|9012.4|9009.6|9013|9010.2|9014.2|9011.4|9012|9009.2|41
1644239620000|2022-02-07 13:13:40|9013.7|9010.9|9012.7|9009.9|9014|9011.2|9011.7|9008.9|67
1644239630000|2022-02-07 13:13:50|9013.2|9010.4|9019.4|9016.6|9019.4|9016.6|9012.7|9009.9|65
1644239640000|2022-02-07 13:14:00|9019.3|9016.5|9023.7|9020.9|9024.7|9021.9|9019.3|9016.5|134
1644239650000|2022-02-07 13:14:10|9023.8|9021|9029|9026.2|9029|9026.2|9023.8|9021|96
1644239660000|2022-02-07 13:14:20|9028.3|9025.5|9030|9027.2|9032|9029.2|9028|9025.2|108
1644239670000|2022-02-07 13:14:30|9030.4|9027.6|9029.7|9026.9|9030.7|9027.9|9028.7|9025.9|41
1644239680000|2022-02-07 13:14:40|9030|9027.2|9030.7|9027.9|9030.7|9027.9|9029.7|9026.9|25
1644239690000|2022-02-07 13:14:50|9029.9|9027.1|9029.7|9026.9|9029.9|9027.1|9028.7|9025.9|31
1644239700000|2022-02-07 13:15:00|9029.4|9026.6|9032|9029.2|9033.9|9031.1|9029.4|9026.6|65
1644239710000|2022-02-07 13:15:10|9031.9|9029.1|9023.7|9020.9|9031.9|9029.1|9023.4|9020.6|121
1644239720000|2022-02-07 13:15:20|9023.9|9021.1|9023.9|9021.1|9024.7|9021.9|9021.7|9018.9|44
1644239730000|2022-02-07 13:15:30|9023.7|9020.9|9022.5|9019.7|9024.4|9021.6|9022|9019.2|35
1644239740000|2022-02-07 13:15:40|9022.7|9019.9|9024.7|9021.9|9024.7|9021.9|9022.7|9019.9|33
1644239750000|2022-02-07 13:15:50|9025|9022.2|9027.7|9024.9|9027.7|9024.9|9024.7|9021.9|26
1644239760000|2022-02-07 13:16:00|9028|9025.2|9030.2|9027.4|9030.9|9028.1|9026.7|9023.9|111
1644239770000|2022-02-07 13:16:10|9029.7|9026.9|9033.2|9030.4|9033.7|9030.9|9029.7|9026.9|68
1644239780000|2022-02-07 13:16:20|9032.9|9030.1|9035.7|9032.9|9036|9033.2|9032.7|9029.9|84
1644239790000|2022-02-07 13:16:30|9034.9|9032.1|9035|9032.2|9036.4|9033.6|9032.7|9029.9|72
1644239800000|2022-02-07 13:16:40|9035.4|9032.6|9035.4|9032.6|9035.7|9032.9|9034|9031.2|77
1644239810000|2022-02-07 13:16:50|9035.7|9032.9|9037.4|9034.6|9038.4|9035.6|9035.7|9032.9|68
1644239820000|2022-02-07 13:17:00|9037.7|9034.9|9036.5|9033.7|9037.7|9034.9|9034.7|9031.9|72
1644239830000|2022-02-07 13:17:10|9036.7|9033.9|9036.7|9033.9|9038.4|9035.6|9036.7|9033.9|35
1644239840000|2022-02-07 13:17:20|9036.2|9033.4|9037.4|9034.6|9037.4|9034.6|9035.7|9032.9|48
1644239850000|2022-02-07 13:17:30|9036.9|9034.1|9035.7|9032.9|9036.9|9034.1|9034.7|9031.9|49
1644239860000|2022-02-07 13:17:40|9036|9033.2|9037.5|9034.7|9037.5|9034.7|9035.7|9032.9|32
1644239870000|2022-02-07 13:17:50|9037.4|9034.6|9036.7|9033.9|9037.4|9034.6|9035.7|9032.9|27
1644239880000|2022-02-07 13:18:00|9037|9034.2|9037.8|9035|9040.7|9037.9|9037|9034.2|93
1644239890000|2022-02-07 13:18:10|9037.7|9034.9|9037.3|9034.5|9038|9035.2|9036.3|9033.5|19
1644239900000|2022-02-07 13:18:20|9038|9035.2|9037.5|9034.7|9039.3|9036.5|9037|9034.2|9
1644239910000|2022-02-07 13:18:30|9037.7|9034.9|9037.7|9034.9|9038|9035.2|9037|9034.2|17
1644239920000|2022-02-07 13:18:40|9038|9035.2|9039.7|9036.9|9039.7|9036.9|9038|9035.2|27
1644239930000|2022-02-07 13:18:50|9040|9037.2|9038.5|9035.7|9040.7|9037.9|9038.5|9035.7|25
1644239940000|2022-02-07 13:19:00|9038.7|9035.9|9045.9|9043.1|9046|9043.2|9038.5|9035.7|119
1644239950000|2022-02-07 13:19:10|9045.4|9042.6|9047.5|9044.7|9047.5|9044.7|9044|9041.2|53
1644239960000|2022-02-07 13:19:20|9047|9044.2|9051.4|9048.6|9052.4|9049.6|9047|9044.2|175
1644239970000|2022-02-07 13:19:30|9051.5|9048.7|9050.7|9047.9|9053.4|9050.6|9050.4|9047.6|218
1644239980000|2022-02-07 13:19:40|9051.4|9048.6|9052.7|9049.9|9053|9050.2|9051|9048.2|61
1644239990000|2022-02-07 13:19:50|9052.5|9049.7|9053.5|9050.7|9053.7|9050.9|9050.7|9047.9|45
1644240000000|2022-02-07 13:20:00|9053.7|9050.9|9053.4|9050.6|9055.2|9052.4|9052|9049.2|45
1644240010000|2022-02-07 13:20:10|9053.5|9050.7|9054.5|9051.7|9055|9052.2|9053.4|9050.6|40
1644240020000|2022-02-07 13:20:20|9054.4|9051.6|9054.9|9052.1|9056.4|9053.6|9054.4|9051.6|109
1644240030000|2022-02-07 13:20:30|9055.5|9052.7|9055.9|9053.1|9056.4|9053.6|9054.7|9051.9|27
1644240040000|2022-02-07 13:20:40|9056.1|9053.3|9063.1|9060.3|9063.2|9060.4|9055.7|9052.9|238
1644240050000|2022-02-07 13:20:50|9062.7|9059.9|9061.4|9058.6|9063.9|9061.1|9060.7|9057.9|117
1644240060000|2022-02-07 13:21:00|9061.7|9058.9|9060.7|9057.9|9062.4|9059.6|9059.7|9056.9|63
1644240070000|2022-02-07 13:21:10|9060.5|9057.7|9060.7|9057.9|9063.1|9060.3|9060.5|9057.7|48
1644240080000|2022-02-07 13:21:20|9061.1|9058.3|9060.7|9057.9|9061.7|9058.9|9060.4|9057.6|22
1644240090000|2022-02-07 13:21:30|9060.9|9058.1|9060.4|9057.6|9061.4|9058.6|9059.4|9056.6|38
1644240100000|2022-02-07 13:21:40|9060.7|9057.9|9060.4|9057.6|9060.7|9057.9|9058.7|9055.9|35
1644240110000|2022-02-07 13:21:50|9060.2|9057.4|9059.7|9056.9|9060.4|9057.6|9058.7|9055.9|19
1644240120000|2022-02-07 13:22:00|9060.1|9057.3|9059.7|9056.9|9061|9058.2|9059.7|9056.9|37
1644240130000|2022-02-07 13:22:10|9060.1|9057.3|9056.7|9053.9|9060.7|9057.9|9054.7|9051.9|62
1644240140000|2022-02-07 13:22:20|9056.4|9053.6|9057.7|9054.9|9058.7|9055.9|9056.4|9053.6|45
1644240150000|2022-02-07 13:22:30|9057.5|9054.7|9056.7|9053.9|9057.7|9054.9|9056.4|9053.6|13
1644240160000|2022-02-07 13:22:40|9057|9054.2|9060.7|9057.9|9060.7|9057.9|9057|9054.2|20
1644240170000|2022-02-07 13:22:50|9060.4|9057.6|9062.4|9059.6|9063.4|9060.6|9060.4|9057.6|51
1644240180000|2022-02-07 13:23:00|9061.9|9059.1|9061|9058.2|9064.4|9061.6|9061|9058.2|96
1644240190000|2022-02-07 13:23:10|9060.7|9057.9|9060.7|9057.9|9061.7|9058.9|9060.2|9057.4|28
1644240200000|2022-02-07 13:23:20|9061.1|9058.3|9059|9056.2|9061.7|9058.9|9058.7|9055.9|28
1644240210000|2022-02-07 13:23:30|9058.7|9055.9|9060.7|9057.9|9061.7|9058.9|9058|9055.2|49
1644240220000|2022-02-07 13:23:40|9060.9|9058.1|9059|9056.2|9060.9|9058.1|9058.7|9055.9|52
1644240230000|2022-02-07 13:23:50|9059.5|9056.7|9058|9055.2|9060.7|9057.9|9058|9055.2|15
1644240240000|2022-02-07 13:24:00|9057.7|9054.9|9056.7|9053.9|9059.2|9056.4|9056.5|9053.7|49
1644240250000|2022-02-07 13:24:10|9057|9054.2|9055.5|9052.7|9057|9054.2|9053.4|9050.6|78
1644240260000|2022-02-07 13:24:20|9055.7|9052.9|9055.7|9052.9|9055.7|9052.9|9053|9050.2|36
1644240270000|2022-02-07 13:24:30|9056.5|9053.7|9054.5|9051.7|9057.2|9054.4|9054|9051.2|27
1644240280000|2022-02-07 13:24:40|9054.7|9051.9|9055.7|9052.9|9055.7|9052.9|9054|9051.2|11
1644240290000|2022-02-07 13:24:50|9055.5|9052.7|9055.7|9052.9|9056|9053.2|9054.7|9051.9|10
1644240300000|2022-02-07 13:25:00|9055.2|9052.4|9051.4|9048.6|9055.5|9052.7|9051.4|9048.6|111
1644240310000|2022-02-07 13:25:10|9050.4|9047.6|9055.4|9052.6|9055.4|9052.6|9050|9047.2|67
1644240320000|2022-02-07 13:25:20|9055.2|9052.4|9049.9|9047.1|9055.2|9052.4|9049.9|9047.1|47
1644240330000|2022-02-07 13:25:30|9049.7|9046.9|9049.3|9046.5|9051.4|9048.6|9049.3|9046.5|50
1644240340000|2022-02-07 13:25:40|9048.5|9045.7|9048.7|9045.9|9049.3|9046.5|9048.3|9045.5|60
1644240350000|2022-02-07 13:25:50|9049.3|9046.5|9051.3|9048.5|9051.3|9048.5|9048.7|9045.9|48
1644240360000|2022-02-07 13:26:00|9051.7|9048.9|9051.3|9048.5|9054|9051.2|9051|9048.2|59
1644240370000|2022-02-07 13:26:10|9051|9048.2|9053.7|9050.9|9053.7|9050.9|9051|9048.2|21
1644240380000|2022-02-07 13:26:20|9053.5|9050.7|9053.3|9050.5|9054|9051.2|9052.7|9049.9|26
1644240390000|2022-02-07 13:26:30|9053|9050.2|9056.7|9053.9|9057.7|9054.9|9053|9050.2|83
1644240400000|2022-02-07 13:26:40|9056.5|9053.7|9056.7|9053.9|9058|9055.2|9055.7|9052.9|54
1644240410000|2022-02-07 13:26:50|9056.5|9053.7|9055.5|9052.7|9056.5|9053.7|9055.3|9052.5|32
1644240420000|2022-02-07 13:27:00|9055.7|9052.9|9057|9054.2|9057.7|9054.9|9055|9052.2|29
1644240430000|2022-02-07 13:27:10|9056.7|9053.9|9059|9056.2|9059.3|9056.5|9056.7|9053.9|33
1644240440000|2022-02-07 13:27:20|9058.7|9055.9|9055.5|9052.7|9058.7|9055.9|9054.3|9051.5|66
1644240450000|2022-02-07 13:27:30|9055.7|9052.9|9056.3|9053.5|9056.3|9053.5|9054.3|9051.5|20
1644240460000|2022-02-07 13:27:40|9056.7|9053.9|9056.5|9053.7|9056.7|9053.9|9054.7|9051.9|21
1644240470000|2022-02-07 13:27:50|9056.3|9053.5|9057.7|9054.9|9058.7|9055.9|9056.3|9053.5|25
1644240480000|2022-02-07 13:28:00|9057.3|9054.5|9057.5|9054.7|9059.3|9056.5|9057.3|9054.5|34
1644240490000|2022-02-07 13:28:10|9057.3|9054.5|9057.3|9054.5|9057.3|9054.5|9056.3|9053.5|5
1644240500000|2022-02-07 13:28:20|9057|9054.2|9054.2|9051.4|9057|9054.2|9053.3|9050.5|76
1644240510000|2022-02-07 13:28:30|9054|9051.2|9053.3|9050.5|9054|9051.2|9052.7|9049.9|22
1644240520000|2022-02-07 13:28:40|9053.7|9050.9|9053.3|9050.5|9055|9052.2|9052.7|9049.9|44
1644240530000|2022-02-07 13:28:50|9053.7|9050.9|9053.5|9050.7|9054.3|9051.5|9053.3|9050.5|4
1644240540000|2022-02-07 13:29:00|9053.7|9050.9|9053|9050.2|9054.3|9051.5|9051.3|9048.5|43
1644240550000|2022-02-07 13:29:10|9053.3|9050.5|9054.3|9051.5|9055.3|9052.5|9052.5|9049.7|34
1644240560000|2022-02-07 13:29:20|9055|9052.2|9055.3|9052.5|9055.3|9052.5|9054.8|9052|3
1644240570000|2022-02-07 13:29:30|9054.7|9051.9|9055.8|9053|9056.3|9053.5|9053.7|9050.9|50
1644240580000|2022-02-07 13:29:40|9055.5|9052.7|9054.3|9051.5|9056.3|9053.5|9053|9050.2|39
1644240590000|2022-02-07 13:29:50|9053.3|9050.5|9054.3|9051.5|9055.3|9052.5|9053.3|9050.5|24
1644240600000|2022-02-07 13:30:00|9054.2|9051.4|9052.3|9049.5|9054.2|9051.4|9052.3|9049.5|17
1644240610000|2022-02-07 13:30:10|9051.3|9048.5|9051.3|9048.5|9051.3|9048.5|9049.3|9046.5|48
1644240620000|2022-02-07 13:30:20|9051|9048.2|9052.5|9049.7|9052.7|9049.9|9051|9048.2|12
1644240630000|2022-02-07 13:30:30|9052.7|9049.9|9047.5|9044.7|9053.3|9050.5|9045|9042.2|150
1644240640000|2022-02-07 13:30:40|9047.7|9044.9|9048|9045.2|9048.7|9045.9|9044.3|9041.5|81
1644240650000|2022-02-07 13:30:50|9047.7|9044.9|9048.7|9045.9|9048.7|9045.9|9045.7|9042.9|16
1644240660000|2022-02-07 13:31:00|9048.5|9045.7|9048.5|9045.7|9049|9046.2|9047.7|9044.9|31
1644240670000|2022-02-07 13:31:10|9048.3|9045.5|9046.7|9043.9|9048.5|9045.7|9046.7|9043.9|11
1644240680000|2022-02-07 13:31:20|9047|9044.2|9048.5|9045.7|9050.3|9047.5|9047|9044.2|72
1644240690000|2022-02-07 13:31:30|9048.7|9045.9|9046.5|9043.7|9049.7|9046.9|9046.5|9043.7|25
1644240700000|2022-02-07 13:31:40|9046.3|9043.5|9046.3|9043.5|9046.5|9043.7|9045.3|9042.5|26
1644240710000|2022-02-07 13:31:50|9046.5|9043.7|9044.3|9041.5|9047.3|9044.5|9043|9040.2|45
1644240720000|2022-02-07 13:32:00|9044.2|9041.4|9043.3|9040.5|9045.3|9042.5|9042.3|9039.5|42
1644240730000|2022-02-07 13:32:10|9041.8|9039|9041.3|9038.5|9043.2|9040.4|9038.2|9035.4|111
1644240740000|2022-02-07 13:32:20|9041.5|9038.7|9044.1|9041.3|9045.8|9043|9041.3|9038.5|50
1644240750000|2022-02-07 13:32:30|9044.3|9041.5|9043.3|9040.5|9044.3|9041.5|9041.3|9038.5|24
1644240760000|2022-02-07 13:32:40|9042.6|9039.8|9044.3|9041.5|9045.1|9042.3|9041.3|9038.5|46
1644240770000|2022-02-07 13:32:50|9045.3|9042.5|9045.3|9042.5|9045.3|9042.5|9044.3|9041.5|18
1644240780000|2022-02-07 13:33:00|9045.1|9042.3|9042.6|9039.8|9046.1|9043.3|9042.1|9039.3|28
1644240790000|2022-02-07 13:33:10|9043|9040.2|9043.3|9040.5|9043.6|9040.8|9041.1|9038.3|45
1644240800000|2022-02-07 13:33:20|9043.1|9040.3|9047|9044.2|9047.7|9044.9|9042.3|9039.5|99
1644240810000|2022-02-07 13:33:30|9047.3|9044.5|9048.7|9045.9|9050.7|9047.9|9047.3|9044.5|36
1644240820000|2022-02-07 13:33:40|9049.2|9046.4|9049.7|9046.9|9050.2|9047.4|9048.3|9045.5|40
1644240830000|2022-02-07 13:33:50|9050|9047.2|9049.7|9046.9|9050.2|9047.4|9047.7|9044.9|43
1644240840000|2022-02-07 13:34:00|9048.8|9046|9048.7|9045.9|9049.7|9046.9|9047.8|9045|43
1644240850000|2022-02-07 13:34:10|9049.3|9046.5|9050|9047.2|9052.3|9049.5|9049.3|9046.5|141
1644240860000|2022-02-07 13:34:20|9049.7|9046.9|9046.7|9043.9|9049.7|9046.9|9046.7|9043.9|13
1644240870000|2022-02-07 13:34:30|9046.8|9044|9045.7|9042.9|9046.8|9044|9045.7|9042.9|19
1644240880000|2022-02-07 13:34:40|9045.3|9042.5|9044.7|9041.9|9046|9043.2|9044.3|9041.5|36
1644240890000|2022-02-07 13:34:50|9044.8|9042|9046|9043.2|9046|9043.2|9044.7|9041.9|26
1644240900000|2022-02-07 13:35:00|9045.8|9043|9046.7|9043.9|9048.3|9045.5|9045.8|9043|44
1644240910000|2022-02-07 13:35:10|9047|9044.2|9047.8|9045|9048.8|9046|9047|9044.2|27
1644240920000|2022-02-07 13:35:20|9047.7|9044.9|9055.7|9052.9|9055.7|9052.9|9047.7|9044.9|477
1644240930000|2022-02-07 13:35:30|9056|9053.2|9061.9|9059.1|9062.4|9059.6|9054|9051.2|277
1644240940000|2022-02-07 13:35:40|9061.4|9058.6|9062.7|9059.9|9063.2|9060.4|9060.4|9057.6|230
1644240950000|2022-02-07 13:35:50|9062.9|9060.1|9064|9061.2|9064|9061.2|9059.4|9056.6|159
1644240960000|2022-02-07 13:36:00|9064.4|9061.6|9068.1|9065.3|9070.7|9067.9|9063.5|9060.7|559
1644240970000|2022-02-07 13:36:10|9067.2|9064.4|9068.1|9065.3|9073.1|9070.3|9067.2|9064.4|509
1644240980000|2022-02-07 13:36:20|9068.4|9065.6|9066.4|9063.6|9069.4|9066.6|9066.1|9063.3|86
1644240990000|2022-02-07 13:36:30|9066.1|9063.3|9066.7|9063.9|9066.7|9063.9|9064.7|9061.9|96
1644241000000|2022-02-07 13:36:40|9066.9|9064.1|9066.1|9063.3|9066.9|9064.1|9064.4|9061.6|52
1644241010000|2022-02-07 13:36:50|9066.8|9064|9073.4|9070.6|9073.8|9071|9066.1|9063.3|369
1644241020000|2022-02-07 13:37:00|9073.8|9071|9074.4|9071.6|9074.4|9071.6|9073.1|9070.3|112
1644241030000|2022-02-07 13:37:10|9074.8|9072|9075.6|9072.8|9075.8|9073|9073.1|9070.3|398
1644241040000|2022-02-07 13:37:20|9075.8|9073|9085.1|9082.3|9087.8|9085|9075.6|9072.8|339
1644241050000|2022-02-07 13:37:30|9085.8|9083|9083.5|9080.7|9088.1|9085.3|9082.5|9079.7|358
1644241060000|2022-02-07 13:37:40|9083.6|9080.8|9080.8|9078|9084.1|9081.3|9079.8|9077|143
1644241070000|2022-02-07 13:37:50|9081|9078.2|9079.8|9077|9081.8|9079|9078.8|9076|76
1644241080000|2022-02-07 13:38:00|9080.1|9077.3|9074.8|9072|9080.8|9078|9073.6|9070.8|105
1644241090000|2022-02-07 13:38:10|9074.6|9071.8|9079.8|9077|9080.1|9077.3|9074.6|9071.8|63
1644241100000|2022-02-07 13:38:20|9080.1|9077.3|9079.8|9077|9080.8|9078|9078.8|9076|39
1644241110000|2022-02-07 13:38:30|9080.3|9077.5|9082.8|9080|9083.8|9081|9080.3|9077.5|67
1644241120000|2022-02-07 13:38:40|9083.1|9080.3|9085.1|9082.3|9085.1|9082.3|9082.4|9079.6|57
1644241130000|2022-02-07 13:38:50|9085.5|9082.7|9085.1|9082.3|9085.8|9083|9084.8|9082|49
1644241140000|2022-02-07 13:39:00|9084.8|9082|9090.4|9087.6|9092.8|9090|9084.8|9082|330
1644241150000|2022-02-07 13:39:10|9089.8|9087|9084.9|9082.1|9090.1|9087.3|9084.4|9081.6|117
1644241160000|2022-02-07 13:39:20|9085.4|9082.6|9090.1|9087.3|9090.4|9087.6|9085.1|9082.3|101
1644241170000|2022-02-07 13:39:30|9090.4|9087.6|9092.4|9089.6|9094.1|9091.3|9090.4|9087.6|128
1644241180000|2022-02-07 13:39:40|9093.1|9090.3|9093.4|9090.6|9094.1|9091.3|9092.4|9089.6|99
1644241190000|2022-02-07 13:39:50|9094.1|9091.3|9091.4|9088.6|9094.4|9091.6|9091.4|9088.6|72
1644241200000|2022-02-07 13:40:00|9091.9|9089.1|9091.4|9088.6|9096.4|9093.6|9090.4|9087.6|389
1644241210000|2022-02-07 13:40:10|9092.4|9089.6|9095.1|9092.3|9095.1|9092.3|9092.1|9089.3|75
1644241220000|2022-02-07 13:40:20|9096.1|9093.3|9095.1|9092.3|9097.1|9094.3|9093.1|9090.3|123
1644241230000|2022-02-07 13:40:30|9095.3|9092.5|9098.3|9095.5|9099.8|9097|9094.4|9091.6|281
1644241240000|2022-02-07 13:40:40|9098.5|9095.7|9100.8|9098|9100.8|9098|9098.5|9095.7|85
1644241250000|2022-02-07 13:40:50|9100.6|9097.8|9099.5|9096.7|9102.8|9100|9099.5|9096.7|111
1644241260000|2022-02-07 13:41:00|9099.3|9096.5|9100.5|9097.7|9102.5|9099.7|9098.8|9096|223
1644241270000|2022-02-07 13:41:10|9100.6|9097.8|9103.6|9100.8|9104.8|9102|9099.8|9097|285
1644241280000|2022-02-07 13:41:20|9103.3|9100.5|9101.1|9098.3|9104.8|9102|9100.8|9098|175
1644241290000|2022-02-07 13:41:30|9100.1|9097.3|9100.8|9098|9102.8|9100|9100.1|9097.3|147
1644241300000|2022-02-07 13:41:40|9101.5|9098.7|9101.5|9098.7|9101.8|9099|9099.5|9096.7|51
1644241310000|2022-02-07 13:41:50|9101.8|9099|9106|9103.2|9106.2|9103.4|9101.8|9099|321
1644241320000|2022-02-07 13:42:00|9105.8|9103|9102.8|9100|9107.8|9105|9102.8|9100|246
1644241330000|2022-02-07 13:42:10|9103.5|9100.7|9101.5|9098.7|9104.2|9101.4|9101.5|9098.7|160
1644241340000|2022-02-07 13:42:20|9101.8|9099|9102.2|9099.4|9103.2|9100.4|9101.5|9098.7|87
1644241350000|2022-02-07 13:42:30|9103|9100.2|9103.5|9100.7|9103.7|9100.9|9101.5|9098.7|59
1644241360000|2022-02-07 13:42:40|9103.7|9100.9|9097.8|9095|9104|9101.2|9097.1|9094.3|249
1644241370000|2022-02-07 13:42:50|9097.5|9094.7|9095.1|9092.3|9098.8|9096|9095.1|9092.3|123
1644241380000|2022-02-07 13:43:00|9094.8|9092|9094.8|9092|9099.5|9096.7|9094.8|9092|107
1644241390000|2022-02-07 13:43:10|9095.3|9092.5|9095.5|9092.7|9095.8|9093|9094.8|9092|28
1644241400000|2022-02-07 13:43:20|9095.3|9092.5|9092.1|9089.3|9095.5|9092.7|9091.3|9088.5|187
1644241410000|2022-02-07 13:43:30|9091.8|9089|9091.5|9088.7|9092.5|9089.7|9091.3|9088.5|38
1644241420000|2022-02-07 13:43:40|9091.1|9088.3|9091.1|9088.3|9091.3|9088.5|9089.1|9086.3|103
1644241430000|2022-02-07 13:43:50|9090.6|9087.8|9090.3|9087.5|9091.1|9088.3|9089.1|9086.3|161
1644241440000|2022-02-07 13:44:00|9090.4|9087.6|9092.8|9090|9094.4|9091.6|9090.3|9087.5|107
1644241450000|2022-02-07 13:44:10|9092.4|9089.6|9090.8|9088|9094.8|9092|9090.8|9088|52
1644241460000|2022-02-07 13:44:20|9091.4|9088.6|9090.1|9087.3|9091.4|9088.6|9090.1|9087.3|21
1644241470000|2022-02-07 13:44:30|9090.3|9087.5|9088.8|9086|9090.3|9087.5|9088.8|9086|27
1644241480000|2022-02-07 13:44:40|9088.3|9085.5|9089.4|9086.6|9090.8|9088|9088.1|9085.3|47
1644241490000|2022-02-07 13:44:50|9089.8|9087|9092.8|9090|9093.6|9090.8|9089.3|9086.5|70
1644241500000|2022-02-07 13:45:00|9092.4|9089.6|9089.9|9087.1|9094.6|9091.8|9089.9|9087.1|87
1644241510000|2022-02-07 13:45:10|9089.8|9087|9088.4|9085.6|9090.1|9087.3|9087.7|9084.9|116
1644241520000|2022-02-07 13:45:20|9088.7|9085.9|9088.7|9085.9|9090.4|9087.6|9087.7|9084.9|34
1644241530000|2022-02-07 13:45:30|9089.7|9086.9|9091.1|9088.3|9091.1|9088.3|9088.4|9085.6|136
1644241540000|2022-02-07 13:45:40|9090.4|9087.6|9088.7|9085.9|9091.1|9088.3|9088.1|9085.3|63
1644241550000|2022-02-07 13:45:50|9088.6|9085.8|9088.7|9085.9|9088.7|9085.9|9087.1|9084.3|38
1644241560000|2022-02-07 13:46:00|9088.9|9086.1|9090.4|9087.6|9090.9|9088.1|9088.9|9086.1|37
1644241570000|2022-02-07 13:46:10|9089.9|9087.1|9090.7|9087.9|9091.4|9088.6|9088.7|9085.9|48
1644241580000|2022-02-07 13:46:20|9090.4|9087.6|9088.7|9085.9|9090.4|9087.6|9088.7|9085.9|36
1644241590000|2022-02-07 13:46:30|9089.4|9086.6|9089.7|9086.9|9090.4|9087.6|9089.4|9086.6|29
1644241600000|2022-02-07 13:46:40|9090.1|9087.3|9089.1|9086.3|9091.2|9088.4|9089.1|9086.3|30
1644241610000|2022-02-07 13:46:50|9089.2|9086.4|9089.2|9086.4|9090.2|9087.4|9089.1|9086.3|12
1644241620000|2022-02-07 13:47:00|9089.4|9086.6|9089.4|9086.6|9090.7|9087.9|9087.7|9084.9|64
1644241630000|2022-02-07 13:47:10|9089.7|9086.9|9094.7|9091.9|9095.7|9092.9|9089.7|9086.9|48
1644241640000|2022-02-07 13:47:20|9094.9|9092.1|9092.7|9089.9|9094.9|9092.1|9091.7|9088.9|41
1644241650000|2022-02-07 13:47:30|9092.6|9089.8|9092.7|9089.9|9093.7|9090.9|9091.7|9088.9|29
1644241660000|2022-02-07 13:47:40|9091.9|9089.1|9094.7|9091.9|9095.4|9092.6|9091.7|9088.9|59
1644241670000|2022-02-07 13:47:50|9094.4|9091.6|9085.7|9082.9|9094.4|9091.6|9085.4|9082.6|126
1644241680000|2022-02-07 13:48:00|9086.1|9083.3|9083.7|9080.9|9086.1|9083.3|9083.1|9080.3|143
1644241690000|2022-02-07 13:48:10|9084.1|9081.3|9083.1|9080.3|9084.7|9081.9|9082.7|9079.9|43
1644241700000|2022-02-07 13:48:20|9083.2|9080.4|9083.7|9080.9|9084.7|9081.9|9083.1|9080.3|36
1644241710000|2022-02-07 13:48:30|9083.9|9081.1|9083.4|9080.6|9084.4|9081.6|9082.7|9079.9|27
1644241720000|2022-02-07 13:48:40|9082.9|9080.1|9084.7|9081.9|9084.7|9081.9|9082.7|9079.9|25
1644241730000|2022-02-07 13:48:50|9084.9|9082.1|9086.4|9083.6|9087.1|9084.3|9084.7|9081.9|30
1644241740000|2022-02-07 13:49:00|9086.7|9083.9|9085.7|9082.9|9086.7|9083.9|9084.7|9081.9|39
1644241750000|2022-02-07 13:49:10|9085.2|9082.4|9082.6|9079.8|9085.4|9082.6|9082.1|9079.3|73
1644241760000|2022-02-07 13:49:20|9082.1|9079.3|9081.4|9078.6|9082.7|9079.9|9079.7|9076.9|198
1644241770000|2022-02-07 13:49:30|9081.7|9078.9|9083.1|9080.3|9083.1|9080.3|9081.1|9078.3|32
1644241780000|2022-02-07 13:49:40|9082.9|9080.1|9084.1|9081.3|9084.4|9081.6|9082.1|9079.3|49
1644241790000|2022-02-07 13:49:50|9083.9|9081.1|9084.4|9081.6|9084.4|9081.6|9082.7|9079.9|20
1644241800000|2022-02-07 13:50:00|9084.1|9081.3|9082.4|9079.6|9085.4|9082.6|9082.4|9079.6|39
1644241810000|2022-02-07 13:50:10|9082|9079.2|9079.1|9076.3|9082|9079.2|9076.9|9074.1|176
1644241820000|2022-02-07 13:50:20|9078.7|9075.9|9078.4|9075.6|9079.4|9076.6|9078.4|9075.6|48
1644241830000|2022-02-07 13:50:30|9078.1|9075.3|9078.6|9075.8|9079.4|9076.6|9077.4|9074.6|26
1644241840000|2022-02-07 13:50:40|9078.7|9075.9|9077.4|9074.6|9080.1|9077.3|9077.4|9074.6|109
1644241850000|2022-02-07 13:50:50|9077.7|9074.9|9079.4|9076.6|9079.4|9076.6|9076.4|9073.6|37
1644241860000|2022-02-07 13:51:00|9079.6|9076.8|9082.4|9079.6|9083.4|9080.6|9079.6|9076.8|440
1644241870000|2022-02-07 13:51:10|9082.6|9079.8|9081.6|9078.8|9082.9|9080.1|9080.4|9077.6|61
1644241880000|2022-02-07 13:51:20|9081.4|9078.6|9081.9|9079.1|9082.1|9079.3|9079.4|9076.6|42
1644241890000|2022-02-07 13:51:30|9082.1|9079.3|9091.4|9088.6|9091.8|9089|9080.7|9077.9|197
1644241900000|2022-02-07 13:51:40|9091.9|9089.1|9089.1|9086.3|9092.4|9089.6|9087.7|9084.9|169
1644241910000|2022-02-07 13:51:50|9088.7|9085.9|9089.2|9086.4|9089.7|9086.9|9088.1|9085.3|56
1644241920000|2022-02-07 13:52:00|9088.7|9085.9|9087.4|9084.6|9090.4|9087.6|9085.7|9082.9|83
1644241930000|2022-02-07 13:52:10|9087.2|9084.4|9088.4|9085.6|9088.4|9085.6|9086.4|9083.6|40
1644241940000|2022-02-07 13:52:20|9088.7|9085.9|9087.7|9084.9|9089.4|9086.6|9087.4|9084.6|41
1644241950000|2022-02-07 13:52:30|9087.4|9084.6|9093.4|9090.6|9093.6|9090.8|9086.7|9083.9|186
1644241960000|2022-02-07 13:52:40|9093.1|9090.3|9095.8|9093|9097.8|9095|9093.1|9090.3|126
1644241970000|2022-02-07 13:52:50|9096.1|9093.3|9095.8|9093|9096.4|9093.6|9094.8|9092|55
1644241980000|2022-02-07 13:53:00|9095.6|9092.8|9099.1|9096.3|9101.1|9098.3|9094.8|9092|552
1644241990000|2022-02-07 13:53:10|9099.8|9097|9105.1|9102.3|9105.1|9102.3|9099.1|9096.3|181
1644242000000|2022-02-07 13:53:20|9105.3|9102.5|9107.1|9104.3|9107.8|9105|9104.3|9101.5|142
1644242010000|2022-02-07 13:53:30|9106.8|9104|9109.1|9106.3|9109.5|9106.7|9106.8|9104|367
1644242020000|2022-02-07 13:53:40|9108.8|9106|9110|9107.2|9113|9110.2|9108.8|9106|1008
1644242030000|2022-02-07 13:53:50|9109.8|9107|9108.8|9106|9111.5|9108.7|9108.8|9106|55
1644242040000|2022-02-07 13:54:00|9109.8|9107|9101.5|9098.7|9112.1|9109.3|9101.5|9098.7|314
1644242050000|2022-02-07 13:54:10|9101.8|9099|9104.4|9101.6|9104.4|9101.6|9100.5|9097.7|115
1644242060000|2022-02-07 13:54:20|9104.1|9101.3|9103.6|9100.8|9104.8|9102|9103.4|9100.6|38
1644242070000|2022-02-07 13:54:30|9103.8|9101|9102.4|9099.6|9104.4|9101.6|9101.4|9098.6|47
1644242080000|2022-02-07 13:54:40|9101.8|9099|9106.4|9103.6|9106.8|9104|9101.4|9098.6|126
1644242090000|2022-02-07 13:54:50|9106.1|9103.3|9113.5|9110.7|9113.5|9110.7|9106.1|9103.3|199
1644242100000|2022-02-07 13:55:00|9113|9110.2|9109.1|9106.3|9114.1|9111.3|9109.1|9106.3|101
1644242110000|2022-02-07 13:55:10|9109.5|9106.7|9108.5|9105.7|9110.8|9108|9107.5|9104.7|63
1644242120000|2022-02-07 13:55:20|9108.3|9105.5|9108.8|9106|9110.1|9107.3|9107.5|9104.7|73
1644242130000|2022-02-07 13:55:30|9108.5|9105.7|9111.1|9108.3|9114.5|9111.7|9108.5|9105.7|152
1644242140000|2022-02-07 13:55:40|9110.8|9108|9109|9106.2|9113.1|9110.3|9108.5|9105.7|113
1644242150000|2022-02-07 13:55:50|9109.1|9106.3|9109.5|9106.7|9111|9108.2|9108.6|9105.8|59
1644242160000|2022-02-07 13:56:00|9109.1|9106.3|9105.8|9103|9111.5|9108.7|9105.8|9103|173
1644242170000|2022-02-07 13:56:10|9106.1|9103.3|9109.8|9107|9110.8|9108|9106.1|9103.3|363
1644242180000|2022-02-07 13:56:20|9108.8|9106|9108.8|9106|9109.5|9106.7|9108.8|9106|18
1644242190000|2022-02-07 13:56:30|9108.4|9105.6|9106.8|9104|9108.4|9105.6|9105.1|9102.3|66
1644242200000|2022-02-07 13:56:40|9107|9104.2|9103.4|9100.6|9109.5|9106.7|9102.4|9099.6|209
1644242210000|2022-02-07 13:56:50|9104.1|9101.3|9105.4|9102.6|9105.6|9102.8|9103.8|9101|54
1644242220000|2022-02-07 13:57:00|9105.1|9102.3|9113.1|9110.3|9113.1|9110.3|9105.1|9102.3|133
1644242230000|2022-02-07 13:57:10|9113.4|9110.6|9111.6|9108.8|9114.3|9111.5|9111.6|9108.8|108
1644242240000|2022-02-07 13:57:20|9111.1|9108.3|9111.8|9109|9111.8|9109|9110.3|9107.5|32
1644242250000|2022-02-07 13:57:30|9110.8|9108|9111.3|9108.5|9111.8|9109|9110.8|9108|23
1644242260000|2022-02-07 13:57:40|9111.8|9109|9116.3|9113.5|9116.8|9114|9111|9108.2|330
1644242270000|2022-02-07 13:57:50|9116.1|9113.3|9113.1|9110.3|9117.8|9115|9112.5|9109.7|112
1644242280000|2022-02-07 13:58:00|9113.3|9110.5|9112.1|9109.3|9113.5|9110.7|9111.5|9108.7|67
1644242290000|2022-02-07 13:58:10|9111.6|9108.8|9114.1|9111.3|9115.1|9112.3|9111.1|9108.3|48
1644242300000|2022-02-07 13:58:20|9114.5|9111.7|9115.1|9112.3|9117.5|9114.7|9114.5|9111.7|377
1644242310000|2022-02-07 13:58:30|9115.5|9112.7|9114.5|9111.7|9116.1|9113.3|9114.5|9111.7|29
1644242320000|2022-02-07 13:58:40|9114.8|9112|9115.5|9112.7|9115.5|9112.7|9113.8|9111|33
1644242330000|2022-02-07 13:58:50|9114.8|9112|9116.1|9113.3|9116.1|9113.3|9114|9111.2|59
1644242340000|2022-02-07 13:59:00|9115.5|9112.7|9115.1|9112.3|9115.6|9112.8|9114.5|9111.7|50
1644242350000|2022-02-07 13:59:10|9115.5|9112.7|9115.5|9112.7|9115.5|9112.7|9114.5|9111.7|60
1644242360000|2022-02-07 13:59:20|9115.3|9112.5|9117.1|9114.3|9117.1|9114.3|9114.1|9111.3|121
1644242370000|2022-02-07 13:59:30|9117.5|9114.7|9115.1|9112.3|9117.5|9114.7|9115.1|9112.3|25
1644242380000|2022-02-07 13:59:40|9115.5|9112.7|9115.8|9113|9117|9114.2|9114.5|9111.7|433
1644242390000|2022-02-07 13:59:50|9113.4|9110.6|9105.5|9102.7|9113.4|9110.6|9104.8|9102|200
1644242400000|2022-02-07 14:00:00|9105.8|9103|9090.3|9087.5|9105.8|9103|9088.4|9085.6|696
1644242410000|2022-02-07 14:00:10|9089.9|9087.1|9091.8|9089|9091.8|9089|9085.8|9083|184
1644242420000|2022-02-07 14:00:20|9091.9|9089.1|9086.4|9083.6|9091.9|9089.1|9086.1|9083.3|95
1644242430000|2022-02-07 14:00:30|9086.1|9083.3|9085.6|9082.8|9086.8|9084|9081.1|9078.3|487
1644242440000|2022-02-07 14:00:40|9085.8|9083|9086.8|9084|9088.8|9086|9085.4|9082.6|163
1644242450000|2022-02-07 14:00:50|9086.6|9083.8|9086.1|9083.3|9089.4|9086.6|9086.1|9083.3|83
1644242460000|2022-02-07 14:01:00|9085.4|9082.6|9082.1|9079.3|9085.4|9082.6|9081.1|9078.3|497
1644242470000|2022-02-07 14:01:10|9082.9|9080.1|9081.1|9078.3|9083.1|9080.3|9080.1|9077.3|56
1644242480000|2022-02-07 14:01:20|9081.7|9078.9|9082.7|9079.9|9086.4|9083.6|9081.1|9078.3|256
1644242490000|2022-02-07 14:01:30|9083.7|9080.9|9083.4|9080.6|9084.4|9081.6|9082.4|9079.6|70
1644242500000|2022-02-07 14:01:40|9085.1|9082.3|9081.4|9078.6|9086.4|9083.6|9081.4|9078.6|156
1644242510000|2022-02-07 14:01:50|9080.7|9077.9|9080.9|9078.1|9081.4|9078.6|9078.1|9075.3|182
1644242520000|2022-02-07 14:02:00|9081.1|9078.3|9081.1|9078.3|9083.6|9080.8|9079.4|9076.6|106
1644242530000|2022-02-07 14:02:10|9080.4|9077.6|9083.1|9080.3|9084.7|9081.9|9080.1|9077.3|162
1644242540000|2022-02-07 14:02:20|9082.9|9080.1|9085.1|9082.3|9085.1|9082.3|9081.1|9078.3|96
1644242550000|2022-02-07 14:02:30|9084.7|9081.9|9088.1|9085.3|9089.7|9086.9|9084.1|9081.3|91
1644242560000|2022-02-07 14:02:40|9088.4|9085.6|9088.2|9085.4|9089.7|9086.9|9087.7|9084.9|91
1644242570000|2022-02-07 14:02:50|9088.1|9085.3|9085.7|9082.9|9088.6|9085.8|9084.2|9081.4|41
1644242580000|2022-02-07 14:03:00|9085.1|9082.3|9084.1|9081.3|9086.2|9083.4|9084.1|9081.3|46
1644242590000|2022-02-07 14:03:10|9084.6|9081.8|9089.7|9086.9|9089.9|9087.1|9083.2|9080.4|152
1644242600000|2022-02-07 14:03:20|9089.2|9086.4|9089.4|9086.6|9094.1|9091.3|9088.9|9086.1|197
1644242610000|2022-02-07 14:03:30|9088.4|9085.6|9084.4|9081.6|9089.4|9086.6|9083.8|9081|48
1644242620000|2022-02-07 14:03:40|9083.8|9081|9081.4|9078.6|9083.9|9081.1|9081.4|9078.6|13
1644242630000|2022-02-07 14:03:50|9081.8|9079|9082.4|9079.6|9082.9|9080.1|9081.4|9078.6|35
1644242640000|2022-02-07 14:04:00|9082.2|9079.4|9073.1|9070.3|9082.2|9079.4|9073.1|9070.3|226
1644242650000|2022-02-07 14:04:10|9072.7|9069.9|9070.1|9067.3|9073.1|9070.3|9069.1|9066.3|118
1644242660000|2022-02-07 14:04:20|9070.4|9067.6|9068.9|9066.1|9070.7|9067.9|9067|9064.2|322
1644242670000|2022-02-07 14:04:30|9069|9066.2|9069.7|9066.9|9071.4|9068.6|9069|9066.2|73
1644242680000|2022-02-07 14:04:40|9070|9067.2|9070.7|9067.9|9071.9|9069.1|9070|9067.2|68
1644242690000|2022-02-07 14:04:50|9071.7|9068.9|9070.4|9067.6|9073.7|9070.9|9070.4|9067.6|55
1644242700000|2022-02-07 14:05:00|9070|9067.2|9070.7|9067.9|9074|9071.2|9067.4|9064.6|283
1644242710000|2022-02-07 14:05:10|9070.5|9067.7|9070.4|9067.6|9072|9069.2|9069|9066.2|102
1644242720000|2022-02-07 14:05:20|9070.5|9067.7|9069.2|9066.4|9072.4|9069.6|9067.2|9064.4|182
1644242730000|2022-02-07 14:05:30|9069.4|9066.6|9070.8|9068|9071.4|9068.6|9068|9065.2|82
1644242740000|2022-02-07 14:05:40|9070.4|9067.6|9072.2|9069.4|9072.4|9069.6|9070.2|9067.4|97
1644242750000|2022-02-07 14:05:50|9072.4|9069.6|9073.2|9070.4|9073.4|9070.6|9071.9|9069.1|84
1644242760000|2022-02-07 14:06:00|9073.4|9070.6|9075|9072.2|9076.7|9073.9|9073.2|9070.4|112
1644242770000|2022-02-07 14:06:10|9074.2|9071.4|9074.4|9071.6|9074.4|9071.6|9070.3|9067.5|68
1644242780000|2022-02-07 14:06:20|9074.5|9071.7|9064.7|9061.9|9075.7|9072.9|9064|9061.2|156
1644242790000|2022-02-07 14:06:30|9064.8|9062|9064.7|9061.9|9064.8|9062|9061|9058.2|171
1644242800000|2022-02-07 14:06:40|9064|9061.2|9066.8|9064|9067.7|9064.9|9063.7|9060.9|57
1644242810000|2022-02-07 14:06:50|9066.7|9063.9|9066.7|9063.9|9066.8|9064|9064.7|9061.9|45
1644242820000|2022-02-07 14:07:00|9066.5|9063.7|9064.3|9061.5|9069.8|9067|9063.7|9060.9|162
1644242830000|2022-02-07 14:07:10|9064.2|9061.4|9064.3|9061.5|9064.3|9061.5|9062.2|9059.4|27
1644242840000|2022-02-07 14:07:20|9064.7|9061.9|9064.3|9061.5|9065.2|9062.4|9063.7|9060.9|32
1644242850000|2022-02-07 14:07:30|9065|9062.2|9064.3|9061.5|9066.7|9063.9|9063.7|9060.9|79
1644242860000|2022-02-07 14:07:40|9065|9062.2|9068|9065.2|9069|9066.2|9064.7|9061.9|59
1644242870000|2022-02-07 14:07:50|9067.7|9064.9|9066.7|9063.9|9067.7|9064.9|9063|9060.2|280
1644242880000|2022-02-07 14:08:00|9067.3|9064.5|9066.7|9063.9|9068.7|9065.9|9066|9063.2|56
1644242890000|2022-02-07 14:08:10|9066.3|9063.5|9065.7|9062.9|9066.5|9063.7|9064.3|9061.5|61
1644242900000|2022-02-07 14:08:20|9065|9062.2|9064|9061.2|9065.7|9062.9|9064|9061.2|35
1644242910000|2022-02-07 14:08:30|9063.7|9060.9|9062.5|9059.7|9063.7|9060.9|9061.7|9058.9|38
1644242920000|2022-02-07 14:08:40|9062.7|9059.9|9061.7|9058.9|9063.7|9060.9|9060.5|9057.7|84
1644242930000|2022-02-07 14:08:50|9061|9058.2|9063|9060.2|9063.3|9060.5|9059.5|9056.7|185
1644242940000|2022-02-07 14:09:00|9063.7|9060.9|9063|9060.2|9065.8|9063|9061.3|9058.5|73
1644242950000|2022-02-07 14:09:10|9063.5|9060.7|9067|9064.2|9067|9064.2|9062|9059.2|78
1644242960000|2022-02-07 14:09:20|9066.8|9064|9067.7|9064.9|9068|9065.2|9066|9063.2|41
1644242970000|2022-02-07 14:09:30|9068|9065.2|9069|9066.2|9069.7|9066.9|9067.7|9064.9|35
1644242980000|2022-02-07 14:09:40|9069.7|9066.9|9068|9065.2|9070|9067.2|9067|9064.2|80
1644242990000|2022-02-07 14:09:50|9067.3|9064.5|9072.7|9069.9|9072.7|9069.9|9067|9064.2|124
1644243000000|2022-02-07 14:10:00|9073.2|9070.4|9071|9068.2|9074.3|9071.5|9070.7|9067.9|114
1644243010000|2022-02-07 14:10:10|9070.7|9067.9|9070.7|9067.9|9071.7|9068.9|9069.2|9066.4|56
1644243020000|2022-02-07 14:10:20|9071|9068.2|9070|9067.2|9071.3|9068.5|9070|9067.2|47
1644243030000|2022-02-07 14:10:30|9070.2|9067.4|9070.7|9067.9|9071.7|9068.9|9069.3|9066.5|82
1644243040000|2022-02-07 14:10:40|9070.3|9067.5|9068.3|9065.5|9070.3|9067.5|9067.3|9064.5|44
1644243050000|2022-02-07 14:10:50|9068.7|9065.9|9069.7|9066.9|9070.2|9067.4|9068.7|9065.9|28
1644243060000|2022-02-07 14:11:00|9069.3|9066.5|9066|9063.2|9069.3|9066.5|9064|9061.2|91
1644243070000|2022-02-07 14:11:10|9065.3|9062.5|9063|9060.2|9065.3|9062.5|9062.3|9059.5|44
1644243080000|2022-02-07 14:11:20|9063.3|9060.5|9063.6|9060.8|9065|9062.2|9063|9060.2|46
1644243090000|2022-02-07 14:11:30|9063.3|9060.5|9062.6|9059.8|9065|9062.2|9062.6|9059.8|27
1644243100000|2022-02-07 14:11:40|9062.3|9059.5|9059.1|9056.3|9062.3|9059.5|9059|9056.2|47
1644243110000|2022-02-07 14:11:50|9059.6|9056.8|9060|9057.2|9061.6|9058.8|9059|9056.2|124
1644243120000|2022-02-07 14:12:00|9060.3|9057.5|9060.3|9057.5|9061.6|9058.8|9060|9057.2|84
1644243130000|2022-02-07 14:12:10|9060|9057.2|9061|9058.2|9061|9058.2|9059.6|9056.8|22
1644243140000|2022-02-07 14:12:20|9060.6|9057.8|9063|9060.2|9063|9060.2|9059.6|9056.8|31
1644243150000|2022-02-07 14:12:30|9063.6|9060.8|9065|9062.2|9065|9062.2|9063|9060.2|28
1644243160000|2022-02-07 14:12:40|9064.3|9061.5|9064.8|9062|9065.3|9062.5|9063.6|9060.8|87
1644243170000|2022-02-07 14:12:50|9065|9062.2|9065.6|9062.8|9067|9064.2|9065|9062.2|34
1644243180000|2022-02-07 14:13:00|9066|9063.2|9070|9067.2|9070.3|9067.5|9065.8|9063|70
1644243190000|2022-02-07 14:13:10|9070.2|9067.4|9063.6|9060.8|9070.2|9067.4|9063.6|9060.8|83
1644243200000|2022-02-07 14:13:20|9064|9061.2|9066.5|9063.7|9069.7|9066.9|9064|9061.2|629
1644243210000|2022-02-07 14:13:30|9066.3|9063.5|9065.3|9062.5|9066.3|9063.5|9064.6|9061.8|45
1644243220000|2022-02-07 14:13:40|9064.6|9061.8|9063.6|9060.8|9064.6|9061.8|9063|9060.2|39
1644243230000|2022-02-07 14:13:50|9064|9061.2|9061.5|9058.7|9065|9062.2|9061.3|9058.5|35
1644243240000|2022-02-07 14:14:00|9061.6|9058.8|9060.3|9057.5|9063.6|9060.8|9060.3|9057.5|61
1644243250000|2022-02-07 14:14:10|9061.3|9058.5|9058.6|9055.8|9061.3|9058.5|9058.3|9055.5|128
1644243260000|2022-02-07 14:14:20|9059.3|9056.5|9060.1|9057.3|9062.3|9059.5|9058.9|9056.1|132
1644243270000|2022-02-07 14:14:30|9059.9|9057.1|9059.6|9056.8|9061.3|9058.5|9059.3|9056.5|24
1644243280000|2022-02-07 14:14:40|9059.3|9056.5|9058.6|9055.8|9059.9|9057.1|9058.3|9055.5|46
1644243290000|2022-02-07 14:14:50|9058.3|9055.5|9058.3|9055.5|9059.3|9056.5|9058.3|9055.5|9
1644243300000|2022-02-07 14:15:00|9058.6|9055.8|9059.6|9056.8|9061.3|9058.5|9058.3|9055.5|57
1644243310000|2022-02-07 14:15:10|9058.6|9055.8|9059.3|9056.5|9060.3|9057.5|9058.3|9055.5|63
1644243320000|2022-02-07 14:15:20|9059.6|9056.8|9060.4|9057.6|9061.3|9058.5|9059.6|9056.8|53
1644243330000|2022-02-07 14:15:30|9060.1|9057.3|9057.9|9055.1|9060.1|9057.3|9057.9|9055.1|111
1644243340000|2022-02-07 14:15:40|9057.6|9054.8|9058.6|9055.8|9058.9|9056.1|9057.4|9054.6|28
1644243350000|2022-02-07 14:15:50|9058.9|9056.1|9055.9|9053.1|9059.6|9056.8|9055.9|9053.1|68
1644243360000|2022-02-07 14:16:00|9056.1|9053.3|9056.3|9053.5|9056.9|9054.1|9054.3|9051.5|335
1644243370000|2022-02-07 14:16:10|9056.6|9053.8|9054.8|9052|9056.9|9054.1|9054.3|9051.5|39
1644243380000|2022-02-07 14:16:20|9054.6|9051.8|9053.3|9050.5|9054.6|9051.8|9052.9|9050.1|34
1644243390000|2022-02-07 14:16:30|9053.4|9050.6|9055.9|9053.1|9055.9|9053.1|9052.3|9049.5|128
1644243400000|2022-02-07 14:16:40|9055.8|9053|9053.9|9051.1|9055.9|9053.1|9052.9|9050.1|35
1644243410000|2022-02-07 14:16:50|9053.6|9050.8|9053.9|9051.1|9053.9|9051.1|9052.9|9050.1|39
1644243420000|2022-02-07 14:17:00|9053.8|9051|9054.3|9051.5|9054.3|9051.5|9050.9|9048.1|90
1644243430000|2022-02-07 14:17:10|9053.9|9051.1|9054.9|9052.1|9055.9|9053.1|9053.9|9051.1|147
1644243440000|2022-02-07 14:17:20|9055.9|9053.1|9054.3|9051.5|9055.9|9053.1|9054.3|9051.5|25
1644243450000|2022-02-07 14:17:30|9053.3|9050.5|9051.3|9048.5|9053.6|9050.8|9050.9|9048.1|55
1644243460000|2022-02-07 14:17:40|9050.6|9047.8|9048.2|9045.4|9051.3|9048.5|9047.3|9044.5|240
1644243470000|2022-02-07 14:17:50|9047.9|9045.1|9044.2|9041.4|9048.2|9045.4|9042.9|9040.1|470
1644243480000|2022-02-07 14:18:00|9044.1|9041.3|9035.9|9033.1|9045.2|9042.4|9035.5|9032.7|385
1644243490000|2022-02-07 14:18:10|9036|9033.2|9036.5|9033.7|9037.5|9034.7|9033.9|9031.1|183
1644243500000|2022-02-07 14:18:20|9036.2|9033.4|9030.2|9027.4|9038.2|9035.4|9027.4|9024.6|460
1644243510000|2022-02-07 14:18:30|9029.5|9026.7|9031.2|9028.4|9031.9|9029.1|9024.2|9021.4|170
1644243520000|2022-02-07 14:18:40|9030.5|9027.7|9030.7|9027.9|9033.4|9030.6|9028.9|9026.1|157
1644243530000|2022-02-07 14:18:50|9030.2|9027.4|9032.5|9029.7|9034.4|9031.6|9030.2|9027.4|230
1644243540000|2022-02-07 14:19:00|9031.9|9029.1|9029.2|9026.4|9034.5|9031.7|9029.2|9026.4|155
1644243550000|2022-02-07 14:19:10|9028.9|9026.1|9031.2|9028.4|9031.2|9028.4|9028.2|9025.4|79
1644243560000|2022-02-07 14:19:20|9031.9|9029.1|9034.5|9031.7|9035.5|9032.7|9031.4|9028.6|129
1644243570000|2022-02-07 14:19:30|9035|9032.2|9032.9|9030.1|9035.5|9032.7|9032.9|9030.1|39
1644243580000|2022-02-07 14:19:40|9033.2|9030.4|9037.7|9034.9|9038.9|9036.1|9032.9|9030.1|199
1644243590000|2022-02-07 14:19:50|9037.9|9035.1|9037.9|9035.1|9038.4|9035.6|9036.9|9034.1|37
1644243600000|2022-02-07 14:20:00|9038.2|9035.4|9039.5|9036.7|9040.4|9037.6|9037.9|9035.1|108
1644243610000|2022-02-07 14:20:10|9039.9|9037.1|9040.4|9037.6|9041.5|9038.7|9038.9|9036.1|100
1644243620000|2022-02-07 14:20:20|9040.5|9037.7|9038.9|9036.1|9040.9|9038.1|9038.9|9036.1|33
1644243630000|2022-02-07 14:20:30|9039.2|9036.4|9042.9|9040.1|9043.9|9041.1|9037.9|9035.1|133
1644243640000|2022-02-07 14:20:40|9042.5|9039.7|9041.9|9039.1|9043.2|9040.4|9039.9|9037.1|99
1644243650000|2022-02-07 14:20:50|9042|9039.2|9040.9|9038.1|9042.9|9040.1|9040.9|9038.1|86
1644243660000|2022-02-07 14:21:00|9041.9|9039.1|9036.9|9034.1|9041.9|9039.1|9035.5|9032.7|219
1644243670000|2022-02-07 14:21:10|9036.2|9033.4|9036|9033.2|9036.9|9034.1|9034.9|9032.1|77
1644243680000|2022-02-07 14:21:20|9035.9|9033.1|9033.9|9031.1|9036.9|9034.1|9033.9|9031.1|50
1644243690000|2022-02-07 14:21:30|9033.5|9030.7|9036.9|9034.1|9036.9|9034.1|9032.9|9030.1|72
1644243700000|2022-02-07 14:21:40|9037.5|9034.7|9036.9|9034.1|9038.5|9035.7|9035.9|9033.1|59
1644243710000|2022-02-07 14:21:50|9037.5|9034.7|9042|9039.2|9042.5|9039.7|9037.5|9034.7|139
1644243720000|2022-02-07 14:22:00|9042.2|9039.4|9039.9|9037.1|9043.5|9040.7|9038.9|9036.1|76
1644243730000|2022-02-07 14:22:10|9039.2|9036.4|9037|9034.2|9039.9|9037.1|9035.5|9032.7|80
1644243740000|2022-02-07 14:22:20|9037.5|9034.7|9040.2|9037.4|9041.2|9038.4|9036.9|9034.1|102
1644243750000|2022-02-07 14:22:30|9039.5|9036.7|9045.2|9042.4|9045.2|9042.4|9039.2|9036.4|95
1644243760000|2022-02-07 14:22:40|9044.2|9041.4|9045.2|9042.4|9045.7|9042.9|9043.2|9040.4|72
1644243770000|2022-02-07 14:22:50|9044.9|9042.1|9039.5|9036.7|9044.9|9042.1|9037.5|9034.7|169
1644243780000|2022-02-07 14:23:00|9039.9|9037.1|9039.9|9037.1|9041.5|9038.7|9038.9|9036.1|48
1644243790000|2022-02-07 14:23:10|9039.5|9036.7|9042.9|9040.1|9043.4|9040.6|9039.2|9036.4|64
1644243800000|2022-02-07 14:23:20|9042.2|9039.4|9041.9|9039.1|9045.9|9043.1|9040.7|9037.9|113
1644243810000|2022-02-07 14:23:30|9042.2|9039.4|9041.9|9039.1|9042.4|9039.6|9040.2|9037.4|63
1644243820000|2022-02-07 14:23:40|9041.5|9038.7|9041|9038.2|9041.9|9039.1|9040.2|9037.4|49
1644243830000|2022-02-07 14:23:50|9041.9|9039.1|9035.9|9033.1|9041.9|9039.1|9035.2|9032.4|127
1644243840000|2022-02-07 14:24:00|9036.2|9033.4|9036.5|9033.7|9036.9|9034.1|9035.5|9032.7|62
1644243850000|2022-02-07 14:24:10|9036.9|9034.1|9036.3|9033.5|9037.2|9034.4|9035.5|9032.7|46
1644243860000|2022-02-07 14:24:20|9036.5|9033.7|9036.2|9033.4|9036.8|9034|9032.8|9030|103
1644243870000|2022-02-07 14:24:30|9035.8|9033|9035.8|9033|9035.8|9033|9033.7|9030.9|172
1644243880000|2022-02-07 14:24:40|9036.2|9033.4|9034.2|9031.4|9036.2|9033.4|9033.2|9030.4|192
1644243890000|2022-02-07 14:24:50|9033.3|9030.5|9032.8|9030|9033.8|9031|9032.2|9029.4|195
1644243900000|2022-02-07 14:25:00|9033.2|9030.4|9038.2|9035.4|9039.2|9036.4|9032.8|9030|81
1644243910000|2022-02-07 14:25:10|9037.8|9035|9035.2|9032.4|9037.8|9035|9035.2|9032.4|38
1644243920000|2022-02-07 14:25:20|9034.8|9032|9037.8|9035|9037.8|9035|9034.2|9031.4|50
1644243930000|2022-02-07 14:25:30|9037.5|9034.7|9035.2|9032.4|9037.5|9034.7|9035.2|9032.4|108
1644243940000|2022-02-07 14:25:40|9034.8|9032|9030.1|9027.3|9035.2|9032.4|9030.1|9027.3|463
1644243950000|2022-02-07 14:25:50|9030.6|9027.8|9028.1|9025.3|9030.6|9027.8|9027.8|9025|107
1644243960000|2022-02-07 14:26:00|9027.8|9025|9030.8|9028|9031.8|9029|9027.8|9025|67
1644243970000|2022-02-07 14:26:10|9030.1|9027.3|9027.6|9024.8|9030.1|9027.3|9027.6|9024.8|49
1644243980000|2022-02-07 14:26:20|9027.8|9025|9026.8|9024|9028.8|9026|9025.6|9022.8|238
1644243990000|2022-02-07 14:26:30|9027.5|9024.7|9031.3|9028.5|9032.5|9029.7|9026.8|9024|58
1644244000000|2022-02-07 14:26:40|9031.5|9028.7|9026.8|9024|9032.5|9029.7|9026.4|9023.6|187
1644244010000|2022-02-07 14:26:50|9027.4|9024.6|9022.8|9020|9027.4|9024.6|9022.8|9020|104
1644244020000|2022-02-07 14:27:00|9023.1|9020.3|9024.8|9022|9026.8|9024|9022.8|9020|229
1644244030000|2022-02-07 14:27:10|9024.6|9021.8|9025.8|9023|9028.4|9025.6|9024.1|9021.3|95
1644244040000|2022-02-07 14:27:20|9026.1|9023.3|9036.3|9033.5|9037.8|9035|9026.1|9023.3|428
1644244050000|2022-02-07 14:27:30|9036.5|9033.7|9037.3|9034.5|9038.4|9035.6|9036.1|9033.3|106
1644244060000|2022-02-07 14:27:40|9037.1|9034.3|9041.1|9038.3|9042.1|9039.3|9036.1|9033.3|222
1644244070000|2022-02-07 14:27:50|9041.3|9038.5|9043.8|9041|9043.8|9041|9040.8|9038|190
1644244080000|2022-02-07 14:28:00|9043.1|9040.3|9039.3|9036.5|9043.3|9040.5|9034.8|9032|107
1644244090000|2022-02-07 14:28:10|9039.4|9036.6|9035.4|9032.6|9039.4|9036.6|9035.4|9032.6|71
1644244100000|2022-02-07 14:28:20|9035.1|9032.3|9032.8|9030|9036.1|9033.3|9032.1|9029.3|121
1644244110000|2022-02-07 14:28:30|9032.1|9029.3|9031.8|9029|9033.3|9030.5|9029.6|9026.8|1823
1644244120000|2022-02-07 14:28:40|9031.4|9028.6|9034.1|9031.3|9036.8|9034|9031.4|9028.6|195
1644244130000|2022-02-07 14:28:50|9033.4|9030.6|9032.1|9029.3|9033.8|9031|9031.4|9028.6|30
1644244140000|2022-02-07 14:29:00|9031.9|9029.1|9031.1|9028.3|9032.3|9029.5|9030.4|9027.6|37
1644244150000|2022-02-07 14:29:10|9030.8|9028|9033.6|9030.8|9034.1|9031.3|9030.8|9028|57
1644244160000|2022-02-07 14:29:20|9033.8|9031|9034.1|9031.3|9035.1|9032.3|9033.4|9030.6|54
1644244170000|2022-02-07 14:29:30|9034.8|9032|9034.1|9031.3|9034.8|9032|9033.8|9031|20
1644244180000|2022-02-07 14:29:40|9033.1|9030.3|9033.4|9030.6|9035.8|9033|9033.1|9030.3|37
1644244190000|2022-02-07 14:29:50|9033.8|9031|9033.3|9030.5|9034.6|9031.8|9033.1|9030.3|39
1644244200000|2022-02-07 14:30:00|9033.8|9031|9033.1|9030.3|9037.1|9034.3|9033.1|9030.3|129
1644244210000|2022-02-07 14:30:10|9033.4|9030.6|9035.1|9032.3|9035.8|9033|9031.8|9029|91
1644244220000|2022-02-07 14:30:20|9035.3|9032.5|9038.1|9035.3|9038.1|9035.3|9033.4|9030.6|101
1644244230000|2022-02-07 14:30:30|9038.8|9036|9041.1|9038.3|9045.1|9042.3|9038.8|9036|150
1644244240000|2022-02-07 14:30:40|9041.4|9038.6|9039.8|9037|9043.1|9040.3|9039.1|9036.3|54
1644244250000|2022-02-07 14:30:50|9039.6|9036.8|9044.1|9041.3|9044.1|9041.3|9039.1|9036.3|70
1644244260000|2022-02-07 14:31:00|9043.9|9041.1|9040.4|9037.6|9045.1|9042.3|9040.4|9037.6|91
1644244270000|2022-02-07 14:31:10|9040.1|9037.3|9035.1|9032.3|9040.1|9037.3|9033.4|9030.6|85
1644244280000|2022-02-07 14:31:20|9034.4|9031.6|9032.4|9029.6|9035.1|9032.3|9032.4|9029.6|53
1644244290000|2022-02-07 14:31:30|9032.1|9029.3|9035.4|9032.6|9035.8|9033|9031.4|9028.6|121
1644244300000|2022-02-07 14:31:40|9035.1|9032.3|9028.1|9025.3|9035.4|9032.6|9027.7|9024.9|150
1644244310000|2022-02-07 14:31:50|9028.7|9025.9|9030.7|9027.9|9031.7|9028.9|9028.7|9025.9|69
1644244320000|2022-02-07 14:32:00|9030.1|9027.3|9032.7|9029.9|9035.7|9032.9|9030.1|9027.3|73
1644244330000|2022-02-07 14:32:10|9032.1|9029.3|9026.4|9023.6|9034.7|9031.9|9026.4|9023.6|112
1644244340000|2022-02-07 14:32:20|9026.2|9023.4|9025.4|9022.6|9027.4|9024.6|9023.4|9020.6|156
1644244350000|2022-02-07 14:32:30|9024.4|9021.6|9020|9017.2|9025.4|9022.6|9019.5|9016.7|286
1644244360000|2022-02-07 14:32:40|9020.2|9017.4|9024.4|9021.6|9024.7|9021.9|9020.2|9017.4|102
1644244370000|2022-02-07 14:32:50|9024.5|9021.7|9024.7|9021.9|9025.9|9023.1|9023.7|9020.9|118
1644244380000|2022-02-07 14:33:00|9024.9|9022.1|9033.1|9030.3|9033.4|9030.6|9023.7|9020.9|291
1644244390000|2022-02-07 14:33:10|9032.9|9030.1|9028.5|9025.7|9032.9|9030.1|9025.2|9022.4|113
1644244400000|2022-02-07 14:33:20|9029|9026.2|9027.9|9025.1|9030|9027.2|9025.2|9022.4|237
1644244410000|2022-02-07 14:33:30|9027.7|9024.9|9027|9024.2|9027.7|9024.9|9025.4|9022.6|56
1644244420000|2022-02-07 14:33:40|9027.4|9024.6|9029.7|9026.9|9031.7|9028.9|9027.4|9024.6|120
1644244430000|2022-02-07 14:33:50|9029.5|9026.7|9031.4|9028.6|9033.4|9030.6|9028.7|9025.9|77
1644244440000|2022-02-07 14:34:00|9031.7|9028.9|9027|9024.2|9033|9030.2|9026|9023.2|310
1644244450000|2022-02-07 14:34:10|9026.7|9023.9|9028.7|9025.9|9029|9026.2|9023.5|9020.7|69
1644244460000|2022-02-07 14:34:20|9028.4|9025.6|9026.7|9023.9|9028.7|9025.9|9026.4|9023.6|41
1644244470000|2022-02-07 14:34:30|9027|9024.2|9027.7|9024.9|9028.5|9025.7|9025|9022.2|73
1644244480000|2022-02-07 14:34:40|9028.2|9025.4|9027.7|9024.9|9028.7|9025.9|9026.7|9023.9|38
1644244490000|2022-02-07 14:34:50|9027.5|9024.7|9029.2|9026.4|9030|9027.2|9025.7|9022.9|120
1644244500000|2022-02-07 14:35:00|9029|9026.2|9031.7|9028.9|9034|9031.2|9026.7|9023.9|81
1644244510000|2022-02-07 14:35:10|9032|9029.2|9033.5|9030.7|9033.7|9030.9|9031.7|9028.9|40
1644244520000|2022-02-07 14:35:20|9033.7|9030.9|9033|9030.2|9034|9031.2|9030.5|9027.7|71
1644244530000|2022-02-07 14:35:30|9033.2|9030.4|9030.7|9027.9|9034|9031.2|9030.3|9027.5|82
1644244540000|2022-02-07 14:35:40|9031.3|9028.5|9027|9024.2|9031.3|9028.5|9026.7|9023.9|58
1644244550000|2022-02-07 14:35:50|9027.3|9024.5|9027.7|9024.9|9029.3|9026.5|9027.3|9024.5|40
1644244560000|2022-02-07 14:36:00|9026.7|9023.9|9027.3|9024.5|9033.3|9030.5|9025.7|9022.9|191
1644244570000|2022-02-07 14:36:10|9026.3|9023.5|9024.7|9021.9|9026.3|9023.5|9024|9021.2|81
1644244580000|2022-02-07 14:36:20|9024.3|9021.5|9024.7|9021.9|9027|9024.2|9023.3|9020.5|82
1644244590000|2022-02-07 14:36:30|9025.3|9022.5|9025.7|9022.9|9025.7|9022.9|9023|9020.2|82
1644244600000|2022-02-07 14:36:40|9025.3|9022.5|9021.2|9018.4|9025.5|9022.7|9021|9018.2|96
1644244610000|2022-02-07 14:36:50|9021|9018.2|9021|9018.2|9023.7|9020.9|9020|9017.2|48
1644244620000|2022-02-07 14:37:00|9020.7|9017.9|9018.3|9015.5|9021.5|9018.7|9017.3|9014.5|123
1644244630000|2022-02-07 14:37:10|9018|9015.2|9018.5|9015.7|9019.3|9016.5|9016.3|9013.5|123
1644244640000|2022-02-07 14:37:20|9018.8|9016|9014|9011.2|9020|9017.2|9014|9011.2|553
1644244650000|2022-02-07 14:37:30|9014.6|9011.8|9015|9012.2|9015.3|9012.5|9012|9009.2|143
1644244660000|2022-02-07 14:37:40|9015.3|9012.5|9014.8|9012|9016.3|9013.5|9012.8|9010|122
1644244670000|2022-02-07 14:37:50|9014.5|9011.7|9013.3|9010.5|9014.8|9012|9012.6|9009.8|190
1644244680000|2022-02-07 14:38:00|9014|9011.2|9024|9021.2|9024.6|9021.8|9014|9011.2|565
1644244690000|2022-02-07 14:38:10|9024.3|9021.5|9026.5|9023.7|9026.6|9023.8|9023.6|9020.8|154
1644244700000|2022-02-07 14:38:20|9026.3|9023.5|9033.6|9030.8|9035.3|9032.5|9026.3|9023.5|256
1644244710000|2022-02-07 14:38:30|9034.3|9031.5|9033.8|9031|9035|9032.2|9031|9028.2|87
1644244720000|2022-02-07 14:38:40|9034|9031.2|9041|9038.2|9042|9039.2|9034|9031.2|288
1644244730000|2022-02-07 14:38:50|9040.3|9037.5|9039.8|9037|9041.3|9038.5|9038.3|9035.5|114
1644244740000|2022-02-07 14:39:00|9040|9037.2|9037.6|9034.8|9041.7|9038.9|9036.6|9033.8|252
1644244750000|2022-02-07 14:39:10|9037.3|9034.5|9036.8|9034|9039.3|9036.5|9036.6|9033.8|95
1644244760000|2022-02-07 14:39:20|9037|9034.2|9043.8|9041|9043.8|9041|9036.6|9033.8|58
1644244770000|2022-02-07 14:39:30|9044|9041.2|9045|9042.2|9047|9044.2|9044|9041.2|119
1644244780000|2022-02-07 14:39:40|9044.8|9042|9041|9038.2|9046.3|9043.5|9040.3|9037.5|84
1644244790000|2022-02-07 14:39:50|9040.6|9037.8|9037.1|9034.3|9040.6|9037.8|9036.1|9033.3|142
1644244800000|2022-02-07 14:40:00|9037|9034.2|9035.3|9032.5|9037.6|9034.8|9033.6|9030.8|98
1644244810000|2022-02-07 14:40:10|9035.1|9032.3|9034|9031.2|9036.3|9033.5|9032.6|9029.8|117
1644244820000|2022-02-07 14:40:20|9034.1|9031.3|9029.6|9026.8|9034.1|9031.3|9027|9024.2|193
1644244830000|2022-02-07 14:40:30|9029.3|9026.5|9027.3|9024.5|9030.1|9027.3|9025.8|9023|106
1644244840000|2022-02-07 14:40:40|9027.5|9024.7|9019.3|9016.5|9028|9025.2|9019.3|9016.5|484
1644244850000|2022-02-07 14:40:50|9019.6|9016.8|9020.3|9017.5|9021.8|9019|9018.6|9015.8|212
1644244860000|2022-02-07 14:41:00|9020.1|9017.3|9024.1|9021.3|9024.3|9021.5|9018.6|9015.8|69
1644244870000|2022-02-07 14:41:10|9024.3|9021.5|9024.3|9021.5|9026.3|9023.5|9023.3|9020.5|90
1644244880000|2022-02-07 14:41:20|9024.6|9021.8|9028.3|9025.5|9028.3|9025.5|9024.5|9021.7|126
1644244890000|2022-02-07 14:41:30|9028|9025.2|9030|9027.2|9031.6|9028.8|9027.3|9024.5|87
1644244900000|2022-02-07 14:41:40|9029|9026.2|9029.6|9026.8|9031.6|9028.8|9028.5|9025.7|194
1644244910000|2022-02-07 14:41:50|9029|9026.2|9029.6|9026.8|9030.1|9027.3|9028.6|9025.8|41
1644244920000|2022-02-07 14:42:00|9029.8|9027|9024.6|9021.8|9033.3|9030.5|9024.3|9021.5|158
1644244930000|2022-02-07 14:42:10|9024.5|9021.7|9020|9017.2|9024.6|9021.8|9019.3|9016.5|102
1644244940000|2022-02-07 14:42:20|9019.6|9016.8|9020.1|9017.3|9020.8|9018|9018.1|9015.3|67
1644244950000|2022-02-07 14:42:30|9019.8|9017|9021.3|9018.5|9023.3|9020.5|9019.8|9017|146
1644244960000|2022-02-07 14:42:40|9021.1|9018.3|9023.6|9020.8|9023.6|9020.8|9020|9017.2|121
1644244970000|2022-02-07 14:42:50|9023.3|9020.5|9021.6|9018.8|9025.6|9022.8|9021.5|9018.7|110
1644244980000|2022-02-07 14:43:00|9021.5|9018.7|9014.6|9011.8|9021.6|9018.8|9012|9009.2|297
1644244990000|2022-02-07 14:43:10|9015.3|9012.5|9014.3|9011.5|9016|9013.2|9014|9011.2|157
1644245000000|2022-02-07 14:43:20|9014|9011.2|9015|9012.2|9016.6|9013.8|9012|9009.2|148
1644245010000|2022-02-07 14:43:30|9014.6|9011.8|9021.1|9018.3|9022.1|9019.3|9014.6|9011.8|154
1644245020000|2022-02-07 14:43:40|9021|9018.2|9020|9017.2|9022.6|9019.8|9020|9017.2|34
1644245030000|2022-02-07 14:43:50|9019.6|9016.8|9022.6|9019.8|9023.6|9020.8|9019.6|9016.8|78
1644245040000|2022-02-07 14:44:00|9023|9020.2|9020.5|9017.7|9023.6|9020.8|9019.3|9016.5|172
1644245050000|2022-02-07 14:44:10|9020.8|9018|9018.3|9015.5|9021|9018.2|9017.3|9014.5|61
1644245060000|2022-02-07 14:44:20|9018.1|9015.3|9016.6|9013.8|9018.3|9015.5|9016.3|9013.5|69
1644245070000|2022-02-07 14:44:30|9016.3|9013.5|9018.3|9015.5|9018.3|9015.5|9015.3|9012.5|97
1644245080000|2022-02-07 14:44:40|9017.6|9014.8|9018.3|9015.5|9018.9|9016.1|9017.6|9014.8|16
1644245090000|2022-02-07 14:44:50|9018.1|9015.3|9013.6|9010.8|9018.3|9015.5|9013.6|9010.8|797
1644245100000|2022-02-07 14:45:00|9014.3|9011.5|9016.3|9013.5|9017.9|9015.1|9010.9|9008.1|198
1644245110000|2022-02-07 14:45:10|9014.6|9011.8|9014.1|9011.3|9014.6|9011.8|9012.9|9010.1|56
1644245120000|2022-02-07 14:45:20|9013.9|9011.1|9015.6|9012.8|9016.3|9013.5|9012.3|9009.5|158
1644245130000|2022-02-07 14:45:30|9015.9|9013.1|9016.3|9013.5|9017.6|9014.8|9013.6|9010.8|149
1644245140000|2022-02-07 14:45:40|9016.6|9013.8|9016.6|9013.8|9017.3|9014.5|9015.9|9013.1|54
1644245150000|2022-02-07 14:45:50|9016.3|9013.5|9013.6|9010.8|9017.3|9014.5|9012.9|9010.1|450
1644245160000|2022-02-07 14:46:00|9013.4|9010.6|9012.4|9009.6|9013.9|9011.1|9010.9|9008.1|162
1644245170000|2022-02-07 14:46:10|9012.6|9009.8|9011.2|9008.4|9015.6|9012.8|9011.2|9008.4|185
1644245180000|2022-02-07 14:46:20|9011.4|9008.6|9008.4|9005.6|9011.7|9008.9|9007.2|9004.4|446
1644245190000|2022-02-07 14:46:30|9008.6|9005.8|9006.2|9003.4|9009.6|9006.8|9006.2|9003.4|330
1644245200000|2022-02-07 14:46:40|9006.9|9004.1|9007.2|9004.4|9008.9|9006.1|9006.2|9003.4|211
1644245210000|2022-02-07 14:46:50|9007.4|9004.6|9011.2|9008.4|9011.5|9008.7|9006.2|9003.4|129
1644245220000|2022-02-07 14:47:00|9011|9008.2|9011.9|9009.1|9014.4|9011.6|9010.2|9007.4|133
1644245230000|2022-02-07 14:47:10|9011.2|9008.4|9009.9|9007.1|9011.2|9008.4|9008.9|9006.1|108
1644245240000|2022-02-07 14:47:20|9010.2|9007.4|9011.9|9009.1|9011.9|9009.1|9009.9|9007.1|83
1644245250000|2022-02-07 14:47:30|9012.2|9009.4|9010.9|9008.1|9012.2|9009.4|9008.2|9005.4|100
1644245260000|2022-02-07 14:47:40|9010.5|9007.7|9010.2|9007.4|9012.2|9009.4|9007.2|9004.4|280
1644245270000|2022-02-07 14:47:50|9010.4|9007.6|9010.2|9007.4|9010.9|9008.1|9008.2|9005.4|32
1644245280000|2022-02-07 14:48:00|9009.9|9007.1|9006.9|9004.1|9010.2|9007.4|9006.2|9003.4|122
1644245290000|2022-02-07 14:48:10|9006.7|9003.9|9007.2|9004.4|9007.9|9005.1|9005.9|9003.1|72
1644245300000|2022-02-07 14:48:20|9006.4|9003.6|9012.9|9010.1|9013.9|9011.1|9006.2|9003.4|86
1644245310000|2022-02-07 14:48:30|9013.4|9010.6|9015.4|9012.6|9015.9|9013.1|9012.9|9010.1|78
1644245320000|2022-02-07 14:48:40|9015.2|9012.4|9012.9|9010.1|9017.9|9015.1|9012.2|9009.4|122
1644245330000|2022-02-07 14:48:50|9012.5|9009.7|9016.4|9013.6|9016.9|9014.1|9012.2|9009.4|109
1644245340000|2022-02-07 14:49:00|9016.5|9013.7|9012.9|9010.1|9019.7|9016.9|9011.9|9009.1|582
1644245350000|2022-02-07 14:49:10|9013.5|9010.7|9013.9|9011.1|9016.9|9014.1|9012.9|9010.1|721
1644245360000|2022-02-07 14:49:20|9013.5|9010.7|9014.9|9012.1|9014.9|9012.1|9010.9|9008.1|130
1644245370000|2022-02-07 14:49:30|9014.5|9011.7|9015.2|9012.4|9015.9|9013.1|9013.7|9010.9|92
1644245380000|2022-02-07 14:49:40|9014.9|9012.1|9011.9|9009.1|9015.2|9012.4|9011.9|9009.1|59
1644245390000|2022-02-07 14:49:50|9012.8|9008.8|9015.5|9012.7|9015.5|9012.7|9012.2|9008.8|162
1644245400000|2022-02-07 14:50:00|9016|9013.2|9020.9|9018.1|9021.2|9018.4|9014.2|9011.4|370
1644245410000|2022-02-07 14:50:10|9021.2|9018.4|9023.9|9021.1|9025.2|9022.4|9019.4|9016.6|396
1644245420000|2022-02-07 14:50:20|9024.2|9021.4|9026.2|9023.4|9028.6|9025.8|9023.9|9021.1|213
1644245430000|2022-02-07 14:50:30|9025.2|9022.4|9022.9|9020.1|9026.2|9023.4|9022.2|9019.4|108
1644245440000|2022-02-07 14:50:40|9022.7|9019.9|9021.2|9018.4|9023|9020.2|9020.2|9017.4|59
1644245450000|2022-02-07 14:50:50|9021.4|9018.6|9031.9|9029.1|9032.6|9029.8|9021.2|9018.4|411
1644245460000|2022-02-07 14:51:00|9032.1|9029.3|9036.9|9034.1|9037.9|9035.1|9031.7|9028.9|278
1644245470000|2022-02-07 14:51:10|9036.6|9033.8|9036.2|9033.4|9040.2|9037.4|9035.9|9033.1|156
1644245480000|2022-02-07 14:51:20|9035.9|9033.1|9030.2|9027.4|9035.9|9033.1|9028.2|9025.4|341
1644245490000|2022-02-07 14:51:30|9029.9|9027.1|9029.9|9027.1|9031.2|9028.4|9028.2|9025.4|72
1644245500000|2022-02-07 14:51:40|9030.2|9027.4|9019.9|9017.1|9030.2|9027.4|9018.9|9016.1|712
1644245510000|2022-02-07 14:51:50|9020.2|9017.4|9021.7|9018.9|9023.9|9021.1|9019.9|9017.1|119
1644245520000|2022-02-07 14:52:00|9021.9|9019.1|9014.4|9011.6|9021.9|9019.1|9014.4|9011.6|735
1644245530000|2022-02-07 14:52:10|9014.7|9011.9|9016.9|9014.1|9017.5|9014.7|9013.9|9011.1|103
1644245540000|2022-02-07 14:52:20|9016.5|9013.7|9016.7|9013.9|9017.2|9014.4|9015.9|9013.1|29
1644245550000|2022-02-07 14:52:30|9016.9|9014.1|9020.9|9018.1|9021.9|9019.1|9016.5|9013.7|70
1644245560000|2022-02-07 14:52:40|9020.7|9017.9|9026.9|9024.1|9026.9|9024.1|9020.2|9017.4|71
1644245570000|2022-02-07 14:52:50|9027.2|9024.4|9033.4|9030.6|9034.9|9032.1|9026.9|9024.1|194
1644245580000|2022-02-07 14:53:00|9033.6|9030.8|9031.2|9028.4|9033.6|9030.8|9029.9|9027.1|312
1644245590000|2022-02-07 14:53:10|9031.6|9028.8|9029.5|9026.7|9034.5|9031.7|9029.5|9026.7|147
1644245600000|2022-02-07 14:53:20|9029.7|9026.9|9028.5|9025.7|9030|9027.2|9025.9|9023.1|101
1644245610000|2022-02-07 14:53:30|9028|9025.2|9023.3|9020.5|9028.5|9025.7|9021.5|9018.7|255
1644245620000|2022-02-07 14:53:40|9023.5|9020.7|9024.3|9021.5|9025.5|9022.7|9022.5|9019.7|69
1644245630000|2022-02-07 14:53:50|9024.2|9021.4|9023.8|9021|9027.5|9024.7|9023.5|9020.7|51
1644245640000|2022-02-07 14:54:00|9024|9021.2|9018.3|9015.5|9024.5|9021.7|9018.2|9015.4|118
1644245650000|2022-02-07 14:54:10|9018.7|9015.9|9020.2|9017.4|9020.8|9018|9017.2|9014.4|186
1644245660000|2022-02-07 14:54:20|9020.3|9017.5|9021.3|9018.5|9021.5|9018.7|9019.2|9016.4|106
1644245670000|2022-02-07 14:54:30|9021.2|9018.4|9024.3|9021.5|9025.8|9023|9020.8|9018|116
1644245680000|2022-02-07 14:54:40|9024.5|9021.7|9018.2|9015.4|9025.5|9022.7|9018.2|9015.4|148
1644245690000|2022-02-07 14:54:50|9017.8|9015|9021.2|9018.4|9021.3|9018.5|9017.8|9015|81
1644245700000|2022-02-07 14:55:00|9020.2|9017.4|9023.8|9021|9023.8|9021|9018|9015.2|145
1644245710000|2022-02-07 14:55:10|9023.7|9020.9|9021.3|9018.5|9026.2|9023.4|9020.2|9017.4|124
1644245720000|2022-02-07 14:55:20|9021.8|9019|9028.5|9025.7|9028.5|9025.7|9021.3|9018.5|88
1644245730000|2022-02-07 14:55:30|9028.8|9026|9025.5|9022.7|9028.8|9026|9023.8|9021|92
1644245740000|2022-02-07 14:55:40|9025.9|9023.1|9025.2|9022.4|9027.2|9024.4|9024.5|9021.7|125
1644245750000|2022-02-07 14:55:50|9025.5|9022.7|9024.8|9022|9026|9023.2|9024.2|9021.4|47
1644245760000|2022-02-07 14:56:00|9025|9022.2|9026.5|9023.7|9026.5|9023.7|9023.5|9020.7|49
1644245770000|2022-02-07 14:56:10|9027.3|9024.5|9022.3|9019.5|9030.5|9027.7|9020.8|9018|248
1644245780000|2022-02-07 14:56:20|9021.8|9019|9020.5|9017.7|9022.5|9019.7|9017.5|9014.7|114
1644245790000|2022-02-07 14:56:30|9020.2|9017.4|9008.1|9005.3|9020.2|9017.4|9006.1|9003.3|1128
1644245800000|2022-02-07 14:56:40|9007.5|9004.7|9007.8|9005|9009.6|9006.8|9006.8|9004|494
1644245810000|2022-02-07 14:56:50|9007.4|9004.6|9002.1|8999.3|9007.8|9005|9002.1|8999.3|517
1644245820000|2022-02-07 14:57:00|9001.9|8999.1|9005.1|9002.3|9006.3|9003.5|9001.4|8998.6|440
1644245830000|2022-02-07 14:57:10|9004.4|9001.6|9009.1|9006.3|9010.4|9007.6|9004.4|9001.6|138
1644245840000|2022-02-07 14:57:20|9009.3|9006.5|9002.9|9000.1|9010.3|9007.5|9002.8|9000|265
1644245850000|2022-02-07 14:57:30|9002.8|9000|9003.8|9001|9004.1|9001.3|9000.1|8997.3|140
1644245860000|2022-02-07 14:57:40|9003.4|9000.6|9004.1|9001.3|9005.3|9002.5|9002.1|8999.3|57
1644245870000|2022-02-07 14:57:50|9004|9001.2|9004.4|9001.6|9010.2|9006|9003.1|9000.2|300
1644245880000|2022-02-07 14:58:00|9003.8|9001|9010.8|9008|9011.4|9008.6|9003.4|9000.6|199
1644245890000|2022-02-07 14:58:10|9010.4|9007.6|9006.6|9003.8|9011.1|9008.3|9005.1|9002.3|736
1644245900000|2022-02-07 14:58:20|9006.4|9003.6|9011.8|9009|9011.8|9009|9006.1|9003.3|107
1644245910000|2022-02-07 14:58:30|9011.4|9008.6|9009.8|9007|9011.8|9009|9009.8|9007|50
1644245920000|2022-02-07 14:58:40|9010.1|9007.3|9010.8|9008|9010.8|9008|9009.1|9006.3|58
1644245930000|2022-02-07 14:58:50|9011.1|9008.3|9009.8|9007|9011.8|9009|9009.8|9007|32
1644245940000|2022-02-07 14:59:00|9009.6|9006.8|9010.8|9008|9011.9|9009.1|9006.8|9004|155
1644245950000|2022-02-07 14:59:10|9011.1|9008.3|9010.9|9008.1|9011.9|9009.1|9009.8|9007|144
1644245960000|2022-02-07 14:59:20|9011.4|9008.6|9013.8|9011|9014.1|9011.3|9010.8|9008|82
1644245970000|2022-02-07 14:59:30|9013.9|9011.1|9016.8|9014|9018.1|9015.3|9013.9|9011.1|142
1644245980000|2022-02-07 14:59:40|9016.1|9013.3|9017.9|9015.1|9017.9|9015.1|9014.8|9012|53
1644245990000|2022-02-07 14:59:50|9017.8|9015|9015.8|9013|9017.8|9015|9015.6|9012.8|53
1644246000000|2022-02-07 15:00:00|9015.6|9012.8|9014.8|9012|9015.8|9013|9013.6|9010.8|102
1644246010000|2022-02-07 15:00:10|9015.1|9012.3|9011.1|9008.3|9017.8|9015|9010.1|9007.3|239
1644246020000|2022-02-07 15:00:20|9010.8|9008|9008.6|9005.8|9010.8|9008|9008.1|9005.3|77
1644246030000|2022-02-07 15:00:30|9008.4|9005.6|9003.4|9000.6|9008.4|9005.6|9003.4|9000.6|236
1644246040000|2022-02-07 15:00:40|9002.4|8999.6|9006.1|9003.3|9007.8|9005|9002.1|8999.3|283
1644246050000|2022-02-07 15:00:50|9006.3|9003.5|9008.8|9006|9009.4|9006.6|9005.8|9003|99
1644246060000|2022-02-07 15:01:00|9008.6|9005.8|9008.1|9005.3|9013.8|9011|9008.1|9005.3|268
1644246070000|2022-02-07 15:01:10|9008.4|9005.6|9007.1|9004.3|9009.1|9006.3|9006.9|9004.1|54
1644246080000|2022-02-07 15:01:20|9007.4|9004.6|9011.8|9009|9011.8|9009|9007.1|9004.3|254
1644246090000|2022-02-07 15:01:30|9012.1|9009.3|9006.3|9003.5|9012.1|9009.3|9005.8|9003|160
1644246100000|2022-02-07 15:01:40|9006.4|9003.6|9009.1|9006.3|9009.4|9006.6|9002.9|9000.1|189
1644246110000|2022-02-07 15:01:50|9009.4|9006.6|9009.4|9006.6|9010.6|9007.8|9008.4|9005.6|35
1644246120000|2022-02-07 15:02:00|9009.3|9006.5|9003.1|9000.3|9009.3|9006.5|9002.6|8999.8|119
1644246130000|2022-02-07 15:02:10|9004.1|9001.3|9006.3|9003.5|9007.8|9005|9001.8|8999|119
1644246140000|2022-02-07 15:02:20|9006.4|9003.6|9004.1|9001.3|9007.3|9004.5|9004.1|9001.3|110
1644246150000|2022-02-07 15:02:30|9004.3|9001.5|9007.3|9004.5|9007.8|9005|9004.1|9001.3|108
1644246160000|2022-02-07 15:02:40|9007.4|9004.6|9008.3|9005.5|9008.4|9005.6|9005.8|9003|126
1644246170000|2022-02-07 15:02:50|9007.9|9005.1|9007.8|9005|9011.4|9008.6|9007.4|9004.6|130
1644246180000|2022-02-07 15:03:00|9007.9|9005.1|9003.4|9000.6|9008.4|9005.6|9001.4|8998.6|476
1644246190000|2022-02-07 15:03:10|9003.9|9001.1|9005.3|9002.5|9005.8|9003|9000.1|8997.3|419
1644246200000|2022-02-07 15:03:20|9005.8|9003|9001.6|8998.8|9006.8|9004|9000.1|8997.3|197
1644246210000|2022-02-07 15:03:30|9001.4|8998.6|9001.7|8998.9|9002.1|8999.3|9000.6|8997.8|54
1644246220000|2022-02-07 15:03:40|9001.1|8998.3|9001.7|8998.9|9002.1|8999.3|9000.6|8997.8|37
1644246230000|2022-02-07 15:03:50|9002.4|8999.6|9000.7|8997.9|9002.7|8999.9|9000.7|8997.9|38
1644246240000|2022-02-07 15:04:00|9001.1|8998.3|9002.1|8999.3|9002.4|8999.6|8998.4|8995.6|160
1644246250000|2022-02-07 15:04:10|9001.7|8998.9|9006.9|9004.1|9007.9|9005.1|9001.7|8998.9|55
1644246260000|2022-02-07 15:04:20|9007.1|9004.3|9008.1|9005.3|9008.4|9005.6|9006.7|9003.9|59
1644246270000|2022-02-07 15:04:30|9007.7|9004.9|9008.7|9005.9|9009|9005.9|9005.7|9002.9|91
1644246280000|2022-02-07 15:04:40|9008.4|9005.6|9015.2|9012.4|9016.7|9013.9|9008.4|9005.6|209
1644246290000|2022-02-07 15:04:50|9014.9|9012.1|9020.4|9017.6|9020.8|9018|9013.4|9010.6|521
1644246300000|2022-02-07 15:05:00|9020.3|9017.5|9017.9|9015.1|9021.7|9018.6|9016.8|9014|216
1644246310000|2022-02-07 15:05:10|9017.6|9014.8|9016.4|9013.6|9020.3|9017.5|9015.1|9012.3|107
1644246320000|2022-02-07 15:05:20|9016.1|9013.3|9015.4|9012.6|9017.4|9014.6|9014.6|9011.8|45
1644246330000|2022-02-07 15:05:30|9015.1|9012.3|9015.4|9012.6|9016.8|9014|9014.4|9011.6|57
1644246340000|2022-02-07 15:05:40|9016.4|9013.6|9019.4|9016.6|9020.4|9017.6|9015.4|9012.6|268
1644246350000|2022-02-07 15:05:50|9019.9|9017.1|9018.4|9015.6|9019.9|9017.1|9017.4|9014.6|92
1644246360000|2022-02-07 15:06:00|9018.6|9015.8|9018.4|9015.6|9019.1|9016.3|9017.1|9014.3|142
1644246370000|2022-02-07 15:06:10|9018.1|9015.3|9017.8|9015|9019.8|9017|9015.4|9012.6|218
1644246380000|2022-02-07 15:06:20|9017.6|9014.8|9014.4|9011.6|9017.8|9015|9014.4|9011.6|75
1644246390000|2022-02-07 15:06:30|9015.1|9012.3|9009.8|9007|9015.1|9012.3|9009.8|9007|157
1644246400000|2022-02-07 15:06:40|9010.4|9007.6|9012.3|9009.5|9013.8|9011|9009.8|9007|97
1644246410000|2022-02-07 15:06:50|9012.6|9009.8|9021.1|9018.3|9022.1|9019.3|9012.6|9009.8|329
1644246420000|2022-02-07 15:07:00|9021|9018.2|9022.8|9020|9023.8|9021|9020.3|9017.5|175
1644246430000|2022-02-07 15:07:10|9022.5|9019.7|9017.8|9015|9022.5|9019.7|9016.8|9014|129
1644246440000|2022-02-07 15:07:20|9017.6|9014.8|9015.8|9013|9017.6|9014.8|9014.8|9012|133
1644246450000|2022-02-07 15:07:30|9016|9013.2|9017.8|9015|9018.2|9015.4|9014.5|9011.7|94
1644246460000|2022-02-07 15:07:40|9017.1|9014.3|9014.1|9011.3|9017.1|9014.3|9012.6|9009.8|160
1644246470000|2022-02-07 15:07:50|9014.6|9011.8|9014.5|9011.7|9016.1|9013.3|9014.1|9011.3|39
1644246480000|2022-02-07 15:08:00|9014.6|9011.8|9016.8|9014|9017.8|9015|9013.6|9010.8|68
1644246490000|2022-02-07 15:08:10|9017.8|9015|9017.5|9014.7|9019.8|9017|9016.1|9013.3|98
1644246500000|2022-02-07 15:08:20|9017.6|9014.8|9020|9017.2|9020.8|9018|9017.1|9014.3|161
1644246510000|2022-02-07 15:08:30|9020.2|9017.4|9018.2|9015.4|9020.2|9017.4|9017|9014.2|38
1644246520000|2022-02-07 15:08:40|9018.5|9015.7|9019.8|9017|9020.2|9017.4|9018.2|9015.4|19
1644246530000|2022-02-07 15:08:50|9020.2|9017.4|9021.1|9018.3|9022.1|9019.3|9018.3|9015.5|66
1644246540000|2022-02-07 15:09:00|9020.8|9018|9014.8|9012|9021|9018.2|9014.3|9011.5|120
1644246550000|2022-02-07 15:09:10|9014.5|9011.7|9014.8|9012|9014.8|9012|9011.8|9009|65
1644246560000|2022-02-07 15:09:20|9014.5|9011.7|9017.1|9014.3|9019.1|9016.3|9012.5|9009.7|163
1644246570000|2022-02-07 15:09:30|9016.8|9014|9015.1|9012.3|9017.1|9014.3|9015.1|9012.3|30
1644246580000|2022-02-07 15:09:40|9015.5|9012.7|9015.1|9012.3|9017.5|9014.7|9015.1|9012.3|29
1644246590000|2022-02-07 15:09:50|9014.8|9012|9012.5|9009.7|9014.8|9012|9011.8|9009|82
1644246600000|2022-02-07 15:10:00|9012.3|9009.5|9013.8|9011|9015.3|9012.5|9011.8|9009|53
1644246610000|2022-02-07 15:10:10|9014.1|9011.3|9014.5|9011.7|9015.5|9012.7|9013.1|9010.3|28
1644246620000|2022-02-07 15:10:20|9014|9011.2|9014.5|9011.7|9014.5|9011.7|9013|9010.2|21
1644246630000|2022-02-07 15:10:30|9014.3|9011.5|9013.8|9011|9015.8|9013|9012.5|9009.7|116
1644246640000|2022-02-07 15:10:40|9014.1|9011.3|9012.5|9009.7|9014.1|9011.3|9011.1|9008.3|115
1644246650000|2022-02-07 15:10:50|9012.3|9009.5|9005.1|9002.3|9014.1|9011.3|9004.4|9001.6|687
1644246660000|2022-02-07 15:11:00|9004.8|9002|9006.8|9004|9007.1|9004.3|9002.4|8999.6|107
1644246670000|2022-02-07 15:11:10|9007.1|9004.3|9005.4|9002.6|9007.8|9005|9005.4|9002.6|55
1644246680000|2022-02-07 15:11:20|9005.6|9002.8|9001.6|8998.8|9006.1|9003.3|9001.4|8998.6|104
1644246690000|2022-02-07 15:11:30|9002.4|8999.6|9004.6|9001.8|9005.1|9002.3|9000.7|8997.9|28
1644246700000|2022-02-07 15:11:40|9004.9|9002.1|9004.4|9001.6|9005.4|9002.6|9004.1|9001.3|37
1644246710000|2022-02-07 15:11:50|9004.6|9001.8|9003.4|9000.6|9007.1|9004.3|9003.4|9000.6|66
1644246720000|2022-02-07 15:12:00|9002.4|8999.6|9000.1|8997.3|9003.4|9000.6|9000.1|8997.3|470
1644246730000|2022-02-07 15:12:10|9000.4|8997.6|8999.9|8997.1|9002.1|8999.3|8999.1|8996.3|286
1644246740000|2022-02-07 15:12:20|9000.1|8997.3|9000.4|8997.6|9001.4|8998.6|8999|8996.2|182
1644246750000|2022-02-07 15:12:30|9000|8997.2|9003.7|9000.9|9003.7|9000.9|8999.2|8996.4|148
1644246760000|2022-02-07 15:12:40|9003.4|9000.6|9004.7|9001.9|9006.4|9003.6|9002|8999.2|112
1644246770000|2022-02-07 15:12:50|9004.4|9001.6|9007.1|9004.3|9007.4|9004.6|9004.1|9001.3|123
1644246780000|2022-02-07 15:13:00|9006.9|9004.1|9010.4|9007.6|9011.7|9008.9|9003.4|9000.6|353
1644246790000|2022-02-07 15:13:10|9010.8|9008|9007.4|9004.6|9011.4|9008.6|9005.7|9002.9|253
1644246800000|2022-02-07 15:13:20|9008.4|9005.6|9008.1|9005.3|9009.1|9006.3|9007.4|9004.6|95
1644246810000|2022-02-07 15:13:30|9007.4|9004.6|9009.7|9006.9|9010.1|9007.3|9007.4|9004.6|43
1644246820000|2022-02-07 15:13:40|9011.1|9008.3|9017.7|9014.9|9017.7|9014.9|9011.1|9008.3|345
1644246830000|2022-02-07 15:13:50|9017.2|9014.4|9020.2|9017.4|9020.4|9017.6|9016.1|9013.3|197
1644246840000|2022-02-07 15:14:00|9020.1|9017.3|9017.4|9014.6|9020.1|9017.3|9015.4|9012.6|181
1644246850000|2022-02-07 15:14:10|9018.4|9015.6|9019.4|9016.6|9020.4|9017.6|9018.4|9015.6|109
1644246860000|2022-02-07 15:14:20|9019.1|9016.3|9015.2|9012.4|9019.7|9016.9|9014.2|9011.4|69
1644246870000|2022-02-07 15:14:30|9014.7|9011.9|9018.1|9015.3|9018.4|9015.6|9013.4|9010.6|55
1644246880000|2022-02-07 15:14:40|9017.4|9014.6|9022.9|9020.1|9022.9|9020.1|9016.1|9013.3|115
1644246890000|2022-02-07 15:14:50|9022.7|9019.9|9022.4|9019.6|9023.4|9020.6|9021.4|9018.6|47
1644246900000|2022-02-07 15:15:00|9022.1|9019.3|9021.1|9018.3|9024.4|9021.6|9020.4|9017.6|73
1644246910000|2022-02-07 15:15:10|9020.7|9017.9|9020.4|9017.6|9020.7|9017.9|9017.4|9014.6|214
1644246920000|2022-02-07 15:15:20|9021.1|9018.3|9025.4|9022.6|9027.1|9024.3|9021.1|9018.3|163
1644246930000|2022-02-07 15:15:30|9025.7|9022.9|9026.1|9023.3|9026.6|9023.8|9024.4|9021.6|56
1644246940000|2022-02-07 15:15:40|9026.6|9023.8|9027.9|9025.1|9028.4|9025.6|9026.4|9023.6|108
1644246950000|2022-02-07 15:15:50|9028.1|9025.3|9026.4|9023.6|9029.1|9026.3|9026.4|9023.6|110
1644246960000|2022-02-07 15:16:00|9026.6|9023.8|9030.4|9027.6|9030.6|9027.8|9026.1|9023.3|235
1644246970000|2022-02-07 15:16:10|9031.4|9028.6|9030.4|9027.6|9032.4|9029.6|9030.4|9027.6|102
1644246980000|2022-02-07 15:16:20|9031.3|9028.5|9030.4|9027.6|9031.3|9028.5|9029.4|9026.6|49
1644246990000|2022-02-07 15:16:30|9031.3|9028.5|9032.4|9029.6|9034.3|9031.5|9031.3|9028.5|99
1644247000000|2022-02-07 15:16:40|9032.8|9030|9033.4|9030.6|9033.4|9030.6|9030.4|9027.6|81
1644247010000|2022-02-07 15:16:50|9034.1|9031.3|9032.3|9029.5|9035.1|9032.3|9032.3|9029.5|70
1644247020000|2022-02-07 15:17:00|9032.1|9029.3|9028.8|9026|9032.1|9029.3|9027.8|9025|101
1644247030000|2022-02-07 15:17:10|9028.4|9025.6|9027.8|9025|9028.8|9026|9026.8|9024|43
1644247040000|2022-02-07 15:17:20|9027.4|9024.6|9026.3|9023.5|9028.3|9025.5|9025.8|9023|70
1644247050000|2022-02-07 15:17:30|9026.8|9024|9031.8|9029|9032.4|9029.6|9026.8|9024|52
1644247060000|2022-02-07 15:17:40|9031.4|9028.6|9032.3|9029.5|9033.4|9030.6|9030.8|9028|38
1644247070000|2022-02-07 15:17:50|9032.1|9029.3|9032.8|9030|9033.4|9030.6|9030.4|9027.6|49
1644247080000|2022-02-07 15:18:00|9032.1|9029.3|9032.8|9030|9033.3|9030.5|9029.8|9027|54
1644247090000|2022-02-07 15:18:10|9032.3|9029.5|9028.8|9026|9032.4|9029.6|9028.8|9026|31
1644247100000|2022-02-07 15:18:20|9029.1|9026.3|9030.4|9027.6|9030.8|9028|9029.1|9026.3|42
1644247110000|2022-02-07 15:18:30|9030.3|9027.5|9030.8|9028|9031.3|9028.5|9029.8|9027|20
1644247120000|2022-02-07 15:18:40|9030.4|9027.6|9029.4|9026.6|9030.4|9027.6|9028.3|9025.5|49
1644247130000|2022-02-07 15:18:50|9029.6|9026.8|9029.4|9026.6|9030.4|9027.6|9029.3|9026.5|34
1644247140000|2022-02-07 15:19:00|9029.8|9027|9019.6|9016.8|9030.4|9027.6|9019.1|9016.3|433
1644247150000|2022-02-07 15:19:10|9019.4|9016.6|9021.1|9018.3|9022.7|9019.9|9017.7|9014.9|157
1644247160000|2022-02-07 15:19:20|9020.7|9017.9|9018.4|9015.6|9022.1|9019.3|9018.1|9015.3|151
1644247170000|2022-02-07 15:19:30|9018.1|9015.3|9017.4|9014.6|9018.1|9015.3|9016.7|9013.9|62
1644247180000|2022-02-07 15:19:40|9017.7|9014.9|9017.7|9014.9|9018.1|9015.3|9015.4|9012.6|121
1644247190000|2022-02-07 15:19:50|9017.4|9014.6|9017.7|9014.9|9017.7|9014.9|9016.4|9013.6|38
1644247200000|2022-02-07 15:20:00|9016.7|9013.9|9015.9|9013.1|9017.5|9014.7|9014.7|9011.9|100
1644247210000|2022-02-07 15:20:10|9016.4|9013.6|9022|9019.2|9022|9019.2|9016|9013.2|172
1644247220000|2022-02-07 15:20:20|9022.4|9019.6|9022.5|9019.7|9023|9020.2|9021.7|9018.9|43
1644247230000|2022-02-07 15:20:30|9022.7|9019.9|9025.7|9022.9|9026|9023.2|9022.4|9019.6|34
1644247240000|2022-02-07 15:20:40|9025.4|9022.6|9027.7|9024.9|9028.7|9025.9|9024.4|9021.6|115
1644247250000|2022-02-07 15:20:50|9027|9024.2|9030.4|9027.6|9031.1|9028.3|9027|9024.2|212
1644247260000|2022-02-07 15:21:00|9030.2|9027.4|9029.4|9026.6|9031|9028.2|9028.4|9025.6|53
1644247270000|2022-02-07 15:21:10|9029.2|9026.4|9028.7|9025.9|9029.4|9026.6|9028.4|9025.6|24
1644247280000|2022-02-07 15:21:20|9028|9025.2|9028.4|9025.6|9029.4|9026.6|9025|9022.2|543
1644247290000|2022-02-07 15:21:30|9028.2|9025.4|9029.1|9026.3|9029.4|9026.6|9027.7|9024.9|21
1644247300000|2022-02-07 15:21:40|9029.4|9026.6|9027.4|9024.6|9029.4|9026.6|9026.7|9023.9|18
1644247310000|2022-02-07 15:21:50|9027.7|9024.9|9033.4|9030.6|9033.4|9030.6|9026.4|9023.6|338
1644247320000|2022-02-07 15:22:00|9033.7|9030.9|9029.7|9026.9|9034|9031.2|9029.7|9026.9|70
1644247330000|2022-02-07 15:22:10|9029.4|9026.6|9026.4|9023.6|9029.4|9026.6|9026.4|9023.6|80
1644247340000|2022-02-07 15:22:20|9026.7|9023.9|9029.4|9026.6|9029.4|9026.6|9026.4|9023.6|54
1644247350000|2022-02-07 15:22:30|9030|9027.2|9030.4|9027.6|9031.4|9028.6|9029.4|9026.6|49
1644247360000|2022-02-07 15:22:40|9029.5|9026.7|9029.4|9026.6|9030.4|9027.6|9029.4|9026.6|9
1644247370000|2022-02-07 15:22:50|9030|9027.2|9027.4|9024.6|9030|9027.2|9027.4|9024.6|52
1644247380000|2022-02-07 15:23:00|9026.9|9024.1|9026.4|9023.6|9027.4|9024.6|9024.5|9021.7|75
1644247390000|2022-02-07 15:23:10|9026|9023.2|9027.7|9024.9|9028.4|9025.6|9026|9023.2|52
1644247400000|2022-02-07 15:23:20|9028|9025.2|9028.5|9025.7|9029|9026.2|9027.4|9024.6|42
1644247410000|2022-02-07 15:23:30|9028.9|9026.1|9026.4|9023.6|9028.9|9026.1|9026.4|9023.6|33
1644247420000|2022-02-07 15:23:40|9026.5|9023.7|9026.4|9023.6|9028.4|9025.6|9026.4|9023.6|52
1644247430000|2022-02-07 15:23:50|9027.4|9024.6|9028.4|9025.6|9028.4|9025.6|9027.4|9024.6|20
1644247440000|2022-02-07 15:24:00|9028.7|9025.9|9030|9027.2|9031|9028.2|9028.4|9025.6|81
1644247450000|2022-02-07 15:24:10|9030.4|9027.6|9029.4|9026.6|9031.4|9028.6|9029.4|9026.6|30
1644247460000|2022-02-07 15:24:20|9029|9026.2|9038.4|9035.6|9038.4|9035.6|9028.5|9025.7|458
1644247470000|2022-02-07 15:24:30|9038.1|9035.3|9036.4|9033.6|9038.1|9035.3|9035.4|9032.6|83
1644247480000|2022-02-07 15:24:40|9036.7|9033.9|9037.6|9034.8|9038.1|9035.3|9036.7|9033.9|78
1644247490000|2022-02-07 15:24:50|9037.1|9034.3|9036.1|9033.3|9037.1|9034.3|9035.1|9032.3|39
1644247500000|2022-02-07 15:25:00|9035.6|9032.8|9028.4|9025.6|9035.7|9032.9|9028.4|9025.6|120
1644247510000|2022-02-07 15:25:10|9027.4|9024.6|9027.6|9024.8|9029.4|9026.6|9027.4|9024.6|97
1644247520000|2022-02-07 15:25:20|9027.9|9025.1|9029.7|9026.9|9029.7|9026.9|9026.1|9023.3|221
1644247530000|2022-02-07 15:25:30|9030.1|9027.3|9031.7|9028.9|9032.7|9029.9|9030.1|9027.3|169
1644247540000|2022-02-07 15:25:40|9032.1|9029.3|9030.7|9027.9|9033.1|9030.3|9030.6|9027.8|71
1644247550000|2022-02-07 15:25:50|9031.1|9028.3|9030.6|9027.8|9031.7|9028.9|9030.4|9027.6|40
1644247560000|2022-02-07 15:26:00|9030.7|9027.9|9030.7|9027.9|9030.7|9027.9|9029.1|9026.3|41
1644247570000|2022-02-07 15:26:10|9030.4|9027.6|9027.6|9024.8|9030.4|9027.6|9027.1|9024.3|51
1644247580000|2022-02-07 15:26:20|9027.7|9024.9|9027.1|9024.3|9028.7|9025.9|9026.1|9023.3|458
1644247590000|2022-02-07 15:26:30|9027.2|9024.4|9028.1|9025.3|9029.1|9026.3|9026.7|9023.9|41
1644247600000|2022-02-07 15:26:40|9027.9|9025.1|9027.4|9024.6|9028.1|9025.3|9025.4|9022.6|46
1644247610000|2022-02-07 15:26:50|9027.5|9024.7|9027|9024.2|9028|9025.2|9025.9|9023.1|46
1644247620000|2022-02-07 15:27:00|9026.9|9024.1|9029.4|9026.6|9029.4|9026.6|9026.7|9023.9|61
1644247630000|2022-02-07 15:27:10|9028.4|9025.6|9026|9023.2|9028.9|9026.1|9025|9022.2|75
1644247640000|2022-02-07 15:27:20|9025.9|9023.1|9026.7|9023.9|9027.7|9024.9|9024.7|9021.9|102
1644247650000|2022-02-07 15:27:30|9026.4|9023.6|9025.9|9023.1|9027|9024.2|9025|9022.2|40
1644247660000|2022-02-07 15:27:40|9025.5|9022.7|9025.2|9022.4|9027|9024.2|9024.7|9021.9|88
1644247670000|2022-02-07 15:27:50|9025.4|9022.6|9027.4|9024.6|9028.4|9025.6|9025.4|9022.6|65
1644247680000|2022-02-07 15:28:00|9027.2|9024.4|9020.5|9017.7|9027.4|9024.6|9019.5|9016.7|180
1644247690000|2022-02-07 15:28:10|9020.9|9018.1|9021.9|9019.1|9021.9|9019.1|9019|9016.2|71
1644247700000|2022-02-07 15:28:20|9022|9019.2|9020.7|9017.9|9022.4|9019.6|9020|9017.2|81
1644247710000|2022-02-07 15:28:30|9020.9|9018.1|9018.7|9015.9|9021.7|9018.9|9018|9015.2|72
1644247720000|2022-02-07 15:28:40|9018.9|9016.1|9020.7|9017.9|9021.2|9018.4|9018|9015.2|71
1644247730000|2022-02-07 15:28:50|9021|9018.2|9022.7|9019.9|9022.7|9019.9|9020.7|9017.9|43
1644247740000|2022-02-07 15:29:00|9022.4|9019.6|9021|9018.2|9022.7|9019.9|9021|9018.2|73
1644247750000|2022-02-07 15:29:10|9021.4|9018.6|9021.7|9018.9|9022.7|9019.9|9021|9018.2|43
1644247760000|2022-02-07 15:29:20|9021.5|9018.7|9019.7|9016.9|9021.5|9018.7|9019.2|9016.4|68
1644247770000|2022-02-07 15:29:30|9019.4|9016.6|9014.7|9011.9|9019.4|9016.6|9013.7|9010.9|118
1644247780000|2022-02-07 15:29:40|9015.4|9012.6|9018.4|9015.6|9020.2|9017.4|9015.4|9012.6|105
1644247790000|2022-02-07 15:29:50|9018.2|9015.4|9015.9|9013.1|9018.7|9015.9|9015.9|9013.1|30
1644247800000|2022-02-07 15:30:00|9016|9013.2|9015.7|9012.9|9017.4|9014.6|9014.4|9011.6|179
1644247810000|2022-02-07 15:30:10|9015.4|9012.6|9011.7|9008.9|9016.7|9013.9|9011|9008.2|145
1644247820000|2022-02-07 15:30:20|9011.9|9009.1|9012|9009.2|9013.7|9010.9|9011.7|9008.9|70
1644247830000|2022-02-07 15:30:30|9012.7|9009.9|9010.7|9007.9|9013.4|9010.6|9007.7|9004.9|125
1644247840000|2022-02-07 15:30:40|9009.8|9007|9012.2|9009.4|9012.7|9009.9|9008.7|9005.9|112
1644247850000|2022-02-07 15:30:50|9012|9009.2|9009.7|9006.9|9012.2|9009.4|9009|9006.2|130
1644247860000|2022-02-07 15:31:00|9009.5|9006.7|9005.5|9002.7|9009.7|9006.9|9005.3|9002.5|348
1644247870000|2022-02-07 15:31:10|9005.3|9002.5|9007|9004.2|9009.3|9006.5|9005.3|9002.5|488
1644247880000|2022-02-07 15:31:20|9006.7|9003.9|9009|9006.2|9009.2|9006.4|9006.7|9003.9|83
1644247890000|2022-02-07 15:31:30|9009.2|9006.4|9011.7|9008.9|9012|9009.2|9009.2|9006.4|32
1644247900000|2022-02-07 15:31:40|9012|9009.2|9013|9010.2|9013.3|9010.5|9011.3|9008.5|92
1644247910000|2022-02-07 15:31:50|9012.7|9009.9|9014.3|9011.5|9015.3|9012.5|9012.3|9009.5|75
1644247920000|2022-02-07 15:32:00|9014.2|9011.4|9023|9020.2|9023|9020.2|9014|9011.2|210
1644247930000|2022-02-07 15:32:10|9022.7|9019.9|9027|9024.2|9027.4|9024.6|9022.7|9019.9|107
1644247940000|2022-02-07 15:32:20|9025.9|9023.1|9025|9022.2|9026.4|9023.6|9024.4|9021.6|84
1644247950000|2022-02-07 15:32:30|9024.9|9022.1|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|30
1644247960000|2022-02-07 15:32:40|9025|9022.2|9028.4|9025.6|9028.7|9025.9|9025|9022.2|372
1644247970000|2022-02-07 15:32:50|9028.7|9025.9|9029.7|9026.9|9030.4|9027.6|9028.7|9025.9|43
1644247980000|2022-02-07 15:33:00|9029.5|9026.7|9034.4|9031.6|9034.4|9031.6|9026.5|9023.7|236
1644247990000|2022-02-07 15:33:10|9035.4|9032.6|9035.4|9032.6|9037.7|9034.9|9034.4|9031.6|132
1644248000000|2022-02-07 15:33:20|9036.4|9033.6|9033.4|9030.6|9036.4|9033.6|9031.7|9028.9|70
1644248010000|2022-02-07 15:33:30|9033.2|9030.4|9035.4|9032.6|9035.4|9032.6|9033|9030.2|18
1644248020000|2022-02-07 15:33:40|9034.7|9031.9|9036.2|9033.4|9036.4|9033.6|9034.7|9031.9|55
1644248030000|2022-02-07 15:33:50|9035.5|9032.7|9038.2|9035.4|9038.2|9035.4|9035.5|9032.7|34
1644248040000|2022-02-07 15:34:00|9037.9|9035.1|9036.4|9033.6|9038.4|9035.6|9035.9|9033.1|74
1644248050000|2022-02-07 15:34:10|9036|9033.2|9035.2|9032.4|9036.4|9033.6|9033.7|9030.9|74
1644248060000|2022-02-07 15:34:20|9034.7|9031.9|9034.4|9031.6|9035.4|9032.6|9033.4|9030.6|58
1644248070000|2022-02-07 15:34:30|9034.7|9031.9|9034.9|9032.1|9037.4|9034.6|9033.4|9030.6|118
1644248080000|2022-02-07 15:34:40|9034.7|9031.9|9037.4|9034.6|9037.5|9034.7|9034.4|9031.6|44
1644248090000|2022-02-07 15:34:50|9037.2|9034.4|9036.4|9033.6|9037.4|9034.6|9035.4|9032.6|63
1644248100000|2022-02-07 15:35:00|9036|9033.2|9033.3|9030.5|9037.4|9034.6|9032.7|9029.9|238
1644248110000|2022-02-07 15:35:10|9032|9029.2|9034|9031.2|9034|9031.2|9031.3|9028.5|56
1644248120000|2022-02-07 15:35:20|9033.7|9030.9|9036.3|9033.5|9037|9034.2|9033.5|9030.7|74
1644248130000|2022-02-07 15:35:30|9036.2|9033.4|9037|9034.2|9037|9034.2|9035.3|9032.5|70
1644248140000|2022-02-07 15:35:40|9037.3|9034.5|9038.8|9036|9039|9036.2|9037.3|9034.5|93
1644248150000|2022-02-07 15:35:50|9038.3|9035.5|9038|9035.2|9038.3|9035.5|9036.8|9034|44
1644248160000|2022-02-07 15:36:00|9039|9036.2|9040|9037.2|9041.5|9038.7|9038.3|9035.5|134
1644248170000|2022-02-07 15:36:10|9039.8|9037|9040.3|9037.5|9041.2|9038.4|9039.5|9036.7|48
1644248180000|2022-02-07 15:36:20|9041|9038.2|9037.7|9034.9|9041|9038.2|9037.7|9034.9|92
1644248190000|2022-02-07 15:36:30|9038.7|9035.9|9037.4|9034.6|9038.7|9035.9|9037.4|9034.6|51
1644248200000|2022-02-07 15:36:40|9037.7|9034.9|9034|9031.2|9037.7|9034.9|9033.7|9030.9|135
1644248210000|2022-02-07 15:36:50|9034.7|9031.9|9040.4|9037.6|9041.4|9038.6|9034.7|9031.9|78
1644248220000|2022-02-07 15:37:00|9041.4|9038.6|9037.7|9034.9|9041.4|9038.6|9037.4|9034.6|49
1644248230000|2022-02-07 15:37:10|9037.4|9034.6|9038|9035.2|9038.4|9035.6|9037.4|9034.6|38
1644248240000|2022-02-07 15:37:20|9038.2|9035.4|9036.7|9033.9|9038.7|9035.9|9035.7|9032.9|69
1644248250000|2022-02-07 15:37:30|9036.4|9033.6|9032.2|9029.4|9036.7|9033.9|9032|9029.2|55
1644248260000|2022-02-07 15:37:40|9032.4|9029.6|9032.7|9029.9|9033.7|9030.9|9031|9028.2|161
1644248270000|2022-02-07 15:37:50|9033|9030.2|9032.7|9029.9|9034.7|9031.9|9032.7|9029.9|83
1644248280000|2022-02-07 15:38:00|9032.2|9029.4|9028|9025.2|9032.2|9029.4|9027|9024.2|131
1644248290000|2022-02-07 15:38:10|9027.3|9024.5|9024.7|9021.9|9027.8|9025|9022.7|9019.9|94
1644248300000|2022-02-07 15:38:20|9024.3|9021.5|9026.8|9024|9027|9024.2|9024.3|9021.5|60
1644248310000|2022-02-07 15:38:30|9026.7|9023.9|9027|9024.2|9028|9025.2|9024.7|9021.9|58
1644248320000|2022-02-07 15:38:40|9026.7|9023.9|9028|9025.2|9028|9025.2|9026.3|9023.5|26
1644248330000|2022-02-07 15:38:50|9028.2|9025.4|9029.8|9027|9030.7|9027.9|9028|9025.2|64
1644248340000|2022-02-07 15:39:00|9030|9027.2|9030|9027.2|9030|9027.2|9028.3|9025.5|35
1644248350000|2022-02-07 15:39:10|9029.7|9026.9|9027.7|9024.9|9029.7|9026.9|9027.3|9024.5|112
1644248360000|2022-02-07 15:39:20|9026.8|9024|9023.2|9020.4|9027.8|9025|9022.7|9019.9|109
1644248370000|2022-02-07 15:39:30|9023.7|9020.9|9024|9021.2|9024.7|9021.9|9022.7|9019.9|34
1644248380000|2022-02-07 15:39:40|9024.2|9021.4|9025|9022.2|9025|9022.2|9021.3|9018.5|58
1644248390000|2022-02-07 15:39:50|9025.3|9022.5|9023.6|9020.8|9025.5|9022.7|9020|9017.2|285
1644248400000|2022-02-07 15:40:00|9024|9021.2|9025.3|9022.5|9029.3|9026.5|9023.6|9020.8|241
1644248410000|2022-02-07 15:40:10|9025.6|9022.8|9022.6|9019.8|9026.3|9023.5|9022.6|9019.8|49
1644248420000|2022-02-07 15:40:20|9023|9020.2|9021.3|9018.5|9023.3|9020.5|9019.3|9016.5|81
1644248430000|2022-02-07 15:40:30|9022.3|9019.5|9022.1|9019.3|9022.7|9019.9|9020.3|9017.5|26
1644248440000|2022-02-07 15:40:40|9021.6|9018.8|9018.1|9015.3|9022.3|9019.5|9018|9015.2|118
1644248450000|2022-02-07 15:40:50|9018|9015.2|9018.6|9015.8|9019|9016.2|9017|9014.2|27
1644248460000|2022-02-07 15:41:00|9019|9016.2|9019.6|9016.8|9019.6|9016.8|9017|9014.2|86
1644248470000|2022-02-07 15:41:10|9020.3|9017.5|9020.3|9017.5|9022.1|9019.3|9018.3|9015.5|82
1644248480000|2022-02-07 15:41:20|9020.6|9017.8|9019|9016.2|9021.3|9018.5|9018.6|9015.8|55
1644248490000|2022-02-07 15:41:30|9019.6|9016.8|9020.1|9017.3|9021|9018.2|9018.6|9015.8|282
1644248500000|2022-02-07 15:41:40|9020.3|9017.5|9020.5|9017.7|9022.3|9019.5|9019.6|9016.8|61
1644248510000|2022-02-07 15:41:50|9020.1|9017.3|9019.8|9017|9020.6|9017.8|9019|9016.2|7
1644248520000|2022-02-07 15:42:00|9019.5|9016.7|9021|9018.2|9021.1|9018.3|9018.6|9015.8|162
1644248530000|2022-02-07 15:42:10|9021.3|9018.5|9023.3|9020.5|9024.3|9021.5|9021|9018.2|94
1644248540000|2022-02-07 15:42:20|9023.6|9020.8|9025|9022.2|9025|9022.2|9021.6|9018.8|29
1644248550000|2022-02-07 15:42:30|9024.6|9021.8|9025|9022.2|9026|9023.2|9024|9021.2|38
1644248560000|2022-02-07 15:42:40|9025.5|9022.7|9024|9021.2|9027|9024.2|9024|9021.2|56
1644248570000|2022-02-07 15:42:50|9023.3|9020.5|9022|9019.2|9023.6|9020.8|9021.3|9018.5|196
1644248580000|2022-02-07 15:43:00|9021.5|9018.7|9020.3|9017.5|9023.6|9020.8|9019.3|9016.5|204
1644248590000|2022-02-07 15:43:10|9020|9017.2|9021|9018.2|9021.6|9018.8|9019.8|9017|46
1644248600000|2022-02-07 15:43:20|9021.3|9018.5|9021.1|9018.3|9022.8|9020|9019|9016.2|35
1644248610000|2022-02-07 15:43:30|9021|9018.2|9024|9021.2|9024.1|9021.3|9020|9017.2|29
1644248620000|2022-02-07 15:43:40|9024.3|9021.5|9025|9022.2|9027.3|9024.5|9023.6|9020.8|123
1644248630000|2022-02-07 15:43:50|9024.6|9021.8|9023|9020.2|9024.6|9021.8|9023|9020.2|18
1644248640000|2022-02-07 15:44:00|9023.3|9020.5|9023.6|9020.8|9023.6|9020.8|9022.3|9019.5|34
1644248650000|2022-02-07 15:44:10|9023.5|9020.7|9022|9019.2|9025.6|9022.8|9022|9019.2|29
1644248660000|2022-02-07 15:44:20|9021.6|9018.8|9019.8|9017|9022|9019.2|9019|9016.2|104
1644248670000|2022-02-07 15:44:30|9020|9017.2|9020|9017.2|9021|9018.2|9019.3|9016.5|22
1644248680000|2022-02-07 15:44:40|9019.8|9017|9021|9018.2|9021.3|9018.5|9019.8|9017|14
1644248690000|2022-02-07 15:44:50|9021.3|9018.5|9022.5|9019.7|9023|9020.2|9020.3|9017.5|45
1644248700000|2022-02-07 15:45:00|9022.3|9019.5|9019.3|9016.5|9023|9020.2|9019.3|9016.5|57
1644248710000|2022-02-07 15:45:10|9020|9017.2|9025.3|9022.5|9025.3|9022.5|9019.8|9017|174
1644248720000|2022-02-07 15:45:20|9025.6|9022.8|9030.3|9027.5|9032|9029.2|9023.3|9020.5|955
1644248730000|2022-02-07 15:45:30|9029.9|9027.1|9027.3|9024.5|9029.9|9027.1|9026.6|9023.8|46
1644248740000|2022-02-07 15:45:40|9027.6|9024.8|9029|9026.2|9031.6|9028.8|9027.3|9024.5|405
1644248750000|2022-02-07 15:45:50|9029.3|9026.5|9029.3|9026.5|9030.6|9027.8|9029|9026.2|139
1644248760000|2022-02-07 15:46:00|9029|9026.2|9030.3|9027.5|9031.3|9028.5|9029|9026.2|43
1644248770000|2022-02-07 15:46:10|9030.5|9027.7|9026.3|9023.5|9032|9029.2|9026.3|9023.5|50
1644248780000|2022-02-07 15:46:20|9026.6|9023.8|9030|9027.2|9031.6|9028.8|9025.8|9023|312
1644248790000|2022-02-07 15:46:30|9030.1|9027.3|9029|9026.2|9030.6|9027.8|9028.6|9025.8|38
1644248800000|2022-02-07 15:46:40|9028.6|9025.8|9028.6|9025.8|9030|9027.2|9028|9025.2|56
1644248810000|2022-02-07 15:46:50|9028.5|9025.7|9029.6|9026.8|9029.6|9026.8|9028|9025.2|60
1644248820000|2022-02-07 15:47:00|9028.6|9025.8|9033|9030.2|9033.3|9030.5|9028.6|9025.8|71
1644248830000|2022-02-07 15:47:10|9033.1|9030.3|9030.5|9027.7|9034.6|9031.8|9029|9026.2|98
1644248840000|2022-02-07 15:47:20|9030.6|9027.8|9033.6|9030.8|9034.6|9031.8|9030|9027.2|33
1644248850000|2022-02-07 15:47:30|9034|9031.2|9032.6|9029.8|9035.5|9032.7|9032.6|9029.8|67
1644248860000|2022-02-07 15:47:40|9032.3|9029.5|9033.6|9030.8|9033.6|9030.8|9031|9028.2|55
1644248870000|2022-02-07 15:47:50|9033.5|9030.7|9030.6|9027.8|9033.6|9030.8|9029.5|9026.7|588
1644248880000|2022-02-07 15:48:00|9031|9028.2|9038.6|9035.8|9040.3|9037.5|9031|9028.2|595
1644248890000|2022-02-07 15:48:10|9038.3|9035.5|9040|9037.2|9040|9037.2|9037|9034.2|157
1644248900000|2022-02-07 15:48:20|9039.6|9036.8|9037|9034.2|9040|9037.2|9037|9034.2|190
1644248910000|2022-02-07 15:48:30|9037.3|9034.5|9037.8|9035|9038.3|9035.5|9037|9034.2|31
1644248920000|2022-02-07 15:48:40|9037.3|9034.5|9038.3|9035.5|9038.3|9035.5|9037|9034.2|93
1644248930000|2022-02-07 15:48:50|9039|9036.2|9039.6|9036.8|9040.5|9037.7|9039|9036.2|137
1644248940000|2022-02-07 15:49:00|9039.3|9036.5|9038.3|9035.5|9042.3|9039.5|9038.3|9035.5|154
1644248950000|2022-02-07 15:49:10|9038.6|9035.8|9039.3|9036.5|9040.3|9037.5|9038.3|9035.5|92
1644248960000|2022-02-07 15:49:20|9039.6|9036.8|9040|9037.2|9040.3|9037.5|9039.3|9036.5|48
1644248970000|2022-02-07 15:49:30|9040.3|9037.5|9040.3|9037.5|9040.3|9037.5|9040|9037.2|38
1644248980000|2022-02-07 15:49:40|9040|9037.2|9040.1|9037.3|9044.3|9041.5|9038.3|9035.5|496
1644248990000|2022-02-07 15:49:50|9039.6|9036.8|9041.3|9038.5|9042.3|9039.5|9039.6|9036.8|43
1644249000000|2022-02-07 15:50:00|9041.6|9038.8|9040.6|9037.8|9042.1|9039.3|9038.6|9035.8|63
1644249010000|2022-02-07 15:50:10|9040.3|9037.5|9040.6|9037.8|9041.3|9038.5|9040.1|9037.3|30
1644249020000|2022-02-07 15:50:20|9040.3|9037.5|9041.5|9038.7|9041.8|9039|9039.3|9036.5|71
1644249030000|2022-02-07 15:50:30|9041.8|9039|9043.6|9040.8|9045|9042.2|9041.3|9038.5|193
1644249040000|2022-02-07 15:50:40|9043.3|9040.5|9043.6|9040.8|9043.8|9041|9042.3|9039.5|49
1644249050000|2022-02-07 15:50:50|9043|9040.2|9033.6|9030.8|9043|9040.2|9033.6|9030.8|441
1644249060000|2022-02-07 15:51:00|9033.3|9030.5|9033.8|9031|9034.3|9031.5|9030.6|9027.8|146
1644249070000|2022-02-07 15:51:10|9034.1|9031.3|9037.7|9034.9|9037.7|9034.9|9033.6|9030.8|233
1644249080000|2022-02-07 15:51:20|9037.3|9034.5|9038.3|9035.5|9038.7|9035.9|9036.7|9033.9|55
1644249090000|2022-02-07 15:51:30|9038.7|9035.9|9035.7|9032.9|9039|9036.2|9035|9032.2|20
1644249100000|2022-02-07 15:51:40|9036|9033.2|9029.8|9027|9036.7|9033.9|9028.3|9025.5|657
1644249110000|2022-02-07 15:51:50|9030.3|9027.5|9033|9030.2|9034|9031.2|9030.3|9027.5|220
1644249120000|2022-02-07 15:52:00|9033.7|9030.9|9037.6|9034.8|9037.6|9034.8|9032.7|9029.9|108
1644249130000|2022-02-07 15:52:10|9037.8|9035|9037.5|9034.7|9039.1|9036.3|9036.6|9033.8|69
1644249140000|2022-02-07 15:52:20|9037.3|9034.5|9036.6|9033.8|9037.6|9034.8|9036.6|9033.8|19
1644249150000|2022-02-07 15:52:30|9037.1|9034.3|9039.6|9036.8|9039.6|9036.8|9037.1|9034.3|54
1644249160000|2022-02-07 15:52:40|9039.3|9036.5|9040.6|9037.8|9041.6|9038.8|9039.3|9036.5|57
1644249170000|2022-02-07 15:52:50|9040.3|9037.5|9041.5|9038.7|9043.3|9040.5|9039.6|9036.8|59
1644249180000|2022-02-07 15:53:00|9041.1|9038.3|9041|9038.2|9041.6|9038.8|9039.6|9036.8|96
1644249190000|2022-02-07 15:53:10|9040.6|9037.8|9041|9038.2|9041.6|9038.8|9039.3|9036.5|44
1644249200000|2022-02-07 15:53:20|9040.3|9037.5|9039.8|9037|9043.3|9040.5|9039.3|9036.5|149
1644249210000|2022-02-07 15:53:30|9039.6|9036.8|9038.3|9035.5|9039.6|9036.8|9037|9034.2|49
1644249220000|2022-02-07 15:53:40|9038|9035.2|9034.8|9032|9038.3|9035.5|9034.3|9031.5|121
1644249230000|2022-02-07 15:53:50|9035|9032.2|9037|9034.2|9037|9034.2|9034.6|9031.8|37
1644249240000|2022-02-07 15:54:00|9036.8|9034|9036.8|9034|9037.3|9034.5|9035|9032.2|77
1644249250000|2022-02-07 15:54:10|9036.3|9033.5|9034.3|9031.5|9036.3|9033.5|9033.8|9031|68
1644249260000|2022-02-07 15:54:20|9034.5|9031.7|9034.3|9031.5|9035|9032.2|9033.6|9030.8|31
1644249270000|2022-02-07 15:54:30|9034.7|9031.9|9034|9031.2|9035.3|9032.5|9031.8|9029|101
1644249280000|2022-02-07 15:54:40|9033.8|9031|9036.3|9033.5|9036.3|9033.5|9033.3|9030.5|60
1644249290000|2022-02-07 15:54:50|9036|9033.2|9035.3|9032.5|9037.8|9035|9035.3|9032.5|28
1644249300000|2022-02-07 15:55:00|9035|9032.2|9036.3|9033.5|9036.7|9033.9|9033.3|9030.5|74
1644249310000|2022-02-07 15:55:10|9036.1|9033.3|9036|9033.2|9036.3|9033.5|9034.3|9031.5|119
1644249320000|2022-02-07 15:55:20|9036.3|9033.5|9037|9034.2|9037.3|9034.5|9034.3|9031.5|26
1644249330000|2022-02-07 15:55:30|9037.3|9034.5|9036.3|9033.5|9038.8|9036|9036.3|9033.5|51
1644249340000|2022-02-07 15:55:40|9036.5|9033.7|9034.3|9031.5|9037.8|9035|9033.3|9030.5|32
1644249350000|2022-02-07 15:55:50|9034|9031.2|9034|9031.2|9035|9032.2|9032.6|9029.8|43
1644249360000|2022-02-07 15:56:00|9034.3|9031.5|9033|9030.2|9036.3|9033.5|9033|9030.2|38
1644249370000|2022-02-07 15:56:10|9032.5|9029.7|9030.3|9027.5|9033|9030.2|9030.3|9027.5|38
1644249380000|2022-02-07 15:56:20|9030.6|9027.8|9033|9030.2|9033|9030.2|9030.6|9027.8|40
1644249390000|2022-02-07 15:56:30|9032.8|9030|9034|9031.2|9034|9031.2|9031.3|9028.5|27
1644249400000|2022-02-07 15:56:40|9033.3|9030.5|9035|9032.2|9035|9032.2|9033.3|9030.5|37
1644249410000|2022-02-07 15:56:50|9035.3|9032.5|9035|9032.2|9037|9034.2|9034.3|9031.5|27
1644249420000|2022-02-07 15:57:00|9035.8|9033|9038|9035.2|9039.3|9036.5|9034.3|9031.5|58
1644249430000|2022-02-07 15:57:10|9038.1|9035.3|9038.3|9035.5|9040|9037.2|9037.6|9034.8|76
1644249440000|2022-02-07 15:57:20|9038.6|9035.8|9038.1|9035.3|9039.3|9036.5|9037.3|9034.5|48
1644249450000|2022-02-07 15:57:30|9038.6|9035.8|9041.3|9038.5|9041.6|9038.8|9038.3|9035.5|28
1644249460000|2022-02-07 15:57:40|9042.3|9039.5|9042.6|9039.8|9043.6|9040.8|9042.3|9039.5|81
1644249470000|2022-02-07 15:57:50|9043.3|9040.5|9044.3|9041.5|9044.6|9041.8|9042.6|9039.8|110
1644249480000|2022-02-07 15:58:00|9044.1|9041.3|9044.6|9041.8|9045.6|9042.8|9043.3|9040.5|74
1644249490000|2022-02-07 15:58:10|9044.3|9041.5|9041|9038.2|9044.3|9041.5|9041|9038.2|33
1644249500000|2022-02-07 15:58:20|9041.6|9038.8|9041.6|9038.8|9042.6|9039.8|9041.6|9038.8|35
1644249510000|2022-02-07 15:58:30|9041.3|9038.5|9041.6|9038.8|9042.3|9039.5|9041|9038.2|37
1644249520000|2022-02-07 15:58:40|9041.3|9038.5|9043.3|9040.5|9043.6|9040.8|9041.3|9038.5|43
1644249530000|2022-02-07 15:58:50|9043.1|9040.3|9043.8|9041|9045.6|9042.8|9043.1|9040.3|71
1644249540000|2022-02-07 15:59:00|9044|9041.2|9050.7|9047.9|9053.9|9048.9|9043.3|9040.5|284
1644249550000|2022-02-07 15:59:10|9051.7|9048.9|9055.7|9052.9|9055.7|9052.9|9051.7|9048.9|162
1644249560000|2022-02-07 15:59:20|9056|9053.2|9056|9053.2|9059.7|9056.9|9054.7|9051.9|247
1644249570000|2022-02-07 15:59:30|9056.2|9053.4|9057.7|9054.9|9058|9055.2|9055.7|9052.9|80
1644249580000|2022-02-07 15:59:40|9057.3|9054.5|9055.7|9052.9|9059.3|9056.5|9055.3|9052.5|175
1644249590000|2022-02-07 15:59:50|9055.3|9052.5|9055.7|9052.9|9056.2|9053.4|9053.7|9050.9|86
1644249600000|2022-02-07 16:00:00|9055.8|9053|9056|9053.2|9056.3|9053.5|9053.7|9050.9|473
1644249610000|2022-02-07 16:00:10|9056.3|9053.5|9053.3|9050.5|9057|9054.2|9052.3|9049.5|103
1644249620000|2022-02-07 16:00:20|9053|9050.2|9051|9048.2|9053|9050.2|9050.3|9047.5|66
1644249630000|2022-02-07 16:00:30|9051.3|9048.5|9049|9046.2|9051.3|9048.5|9049|9046.2|132
1644249640000|2022-02-07 16:00:40|9049.3|9046.5|9051.8|9049|9052|9049.2|9049|9046.2|51
1644249650000|2022-02-07 16:00:50|9051.7|9048.9|9054|9051.2|9054.3|9051.5|9051.7|9048.9|43
1644249660000|2022-02-07 16:01:00|9054.3|9051.5|9056.3|9053.5|9058.3|9055.5|9054.3|9051.5|115
1644249670000|2022-02-07 16:01:10|9055.3|9052.5|9055.3|9052.5|9056.7|9053.9|9054.3|9051.5|61
1644249680000|2022-02-07 16:01:20|9055|9052.2|9055|9052.2|9056.3|9053.5|9054.3|9051.5|58
1644249690000|2022-02-07 16:01:30|9054.8|9052|9060.7|9057.9|9061.7|9058.9|9054.5|9051.7|255
1644249700000|2022-02-07 16:01:40|9061|9058.2|9061.2|9058.4|9061.7|9058.9|9060|9057.2|86
1644249710000|2022-02-07 16:01:50|9061.3|9058.5|9062.3|9059.5|9064.5|9061.7|9060.7|9057.9|356
1644249720000|2022-02-07 16:02:00|9062.8|9060|9058.3|9055.5|9063|9060.2|9058.3|9055.5|91
1644249730000|2022-02-07 16:02:10|9058|9055.2|9057.3|9054.5|9059.3|9056.5|9056.3|9053.5|68
1644249740000|2022-02-07 16:02:20|9057.8|9055|9058.3|9055.5|9060.2|9057.4|9057.3|9054.5|80
1644249750000|2022-02-07 16:02:30|9058.8|9056|9062.2|9059.4|9062.7|9059.9|9058.3|9055.5|275
1644249760000|2022-02-07 16:02:40|9062|9059.2|9060|9057.2|9062.7|9059.9|9060|9057.2|55
1644249770000|2022-02-07 16:02:50|9059.7|9056.9|9060|9057.2|9060.7|9057.9|9058.3|9055.5|32
1644249780000|2022-02-07 16:03:00|9060.3|9057.5|9061|9058.2|9064|9061.2|9060.3|9057.5|60
1644249790000|2022-02-07 16:03:10|9061.2|9058.4|9062|9059.2|9062.7|9059.9|9059.8|9057|75
1644249800000|2022-02-07 16:03:20|9061.8|9059|9059.3|9056.5|9062.5|9059.7|9058|9055.2|238
1644249810000|2022-02-07 16:03:30|9059|9056.2|9061|9058.2|9061.7|9058.9|9059|9056.2|162
1644249820000|2022-02-07 16:03:40|9061.5|9058.7|9058|9055.2|9061.5|9058.7|9058|9055.2|30
1644249830000|2022-02-07 16:03:50|9058.3|9055.5|9060|9057.2|9060.7|9057.9|9058.3|9055.5|46
1644249840000|2022-02-07 16:04:00|9059.7|9056.9|9059.5|9056.7|9061|9058.2|9058|9055.2|75
1644249850000|2022-02-07 16:04:10|9059.3|9056.5|9057|9054.2|9059.7|9056.9|9057|9054.2|24
1644249860000|2022-02-07 16:04:20|9057.7|9054.9|9057.7|9054.9|9058|9055.2|9054.7|9051.9|71
1644249870000|2022-02-07 16:04:30|9057.5|9054.7|9062.7|9059.9|9063.7|9060.9|9057|9054.2|141
1644249880000|2022-02-07 16:04:40|9062.5|9059.7|9064|9061.2|9065|9062.2|9062.5|9059.7|364
1644249890000|2022-02-07 16:04:50|9064.4|9061.6|9064.3|9061.5|9065.3|9062.5|9064|9061.2|16
1644249900000|2022-02-07 16:05:00|9064.8|9062|9064.3|9061.5|9065.7|9062.9|9064.3|9061.5|80
1644249910000|2022-02-07 16:05:10|9064|9061.2|9063.3|9060.5|9064.8|9062|9063.3|9060.5|17
1644249920000|2022-02-07 16:05:20|9063.2|9060.4|9060|9057.2|9063.2|9060.4|9059.3|9056.5|169
1644249930000|2022-02-07 16:05:30|9059.7|9056.9|9062|9059.2|9063.8|9061|9059.7|9056.9|138
1644249940000|2022-02-07 16:05:40|9062.3|9059.5|9060.8|9058|9062.3|9059.5|9060|9057.2|54
1644249950000|2022-02-07 16:05:50|9060.7|9057.9|9059.3|9056.5|9060.7|9057.9|9059.3|9056.5|33
1644249960000|2022-02-07 16:06:00|9058.7|9055.9|9061.4|9058.6|9062.4|9059.6|9057.7|9054.9|480
1644249970000|2022-02-07 16:06:10|9061|9058.2|9058.7|9055.9|9061.4|9058.6|9058.7|9055.9|128
1644249980000|2022-02-07 16:06:20|9059.4|9056.6|9062.4|9059.6|9062.4|9059.6|9058.7|9055.9|72
1644249990000|2022-02-07 16:06:30|9062.2|9059.4|9062.7|9059.9|9063.4|9060.6|9060|9057.2|246
1644250000000|2022-02-07 16:06:40|9062.3|9059.5|9062.4|9059.6|9063.4|9060.6|9061.7|9058.9|63
1644250010000|2022-02-07 16:06:50|9062.7|9059.9|9061.7|9058.9|9062.7|9059.9|9060.7|9057.9|79
1644250020000|2022-02-07 16:07:00|9060.9|9058.1|9059.7|9056.9|9063.7|9060.9|9059.5|9056.7|185
1644250030000|2022-02-07 16:07:10|9060.4|9057.6|9057.7|9054.9|9061.4|9058.6|9057.7|9054.9|73
1644250040000|2022-02-07 16:07:20|9058|9055.2|9062|9059.2|9062.7|9059.9|9057|9054.2|413
1644250050000|2022-02-07 16:07:30|9062.4|9059.6|9062|9059.2|9063|9060.2|9061.4|9058.6|31
1644250060000|2022-02-07 16:07:40|9062.5|9059.7|9061.7|9058.9|9062.5|9059.7|9061|9058.2|24
1644250070000|2022-02-07 16:07:50|9062|9059.2|9065.2|9062.4|9067.2|9064.4|9061.7|9058.9|1163
1644250080000|2022-02-07 16:08:00|9065.6|9062.8|9061.6|9058.8|9065.7|9062.9|9061.4|9058.6|151
1644250090000|2022-02-07 16:08:10|9061.7|9058.9|9056.1|9053.3|9061.7|9058.9|9055.6|9052.8|169
1644250100000|2022-02-07 16:08:20|9055.7|9052.9|9056.1|9053.3|9057.1|9054.3|9055.1|9052.3|87
1644250110000|2022-02-07 16:08:30|9056.2|9053.4|9057|9054.2|9057.7|9054.9|9055|9052.2|39
1644250120000|2022-02-07 16:08:40|9057.7|9054.9|9056.4|9053.6|9057.7|9054.9|9055|9052.2|508
1644250130000|2022-02-07 16:08:50|9055.9|9053.1|9053.4|9050.6|9055.9|9053.1|9053.4|9050.6|129
1644250140000|2022-02-07 16:09:00|9053.5|9050.7|9051.7|9048.9|9054|9051.2|9048.4|9045.6|199
1644250150000|2022-02-07 16:09:10|9052|9049.2|9054.9|9052.1|9055|9052.2|9051.4|9048.6|58
1644250160000|2022-02-07 16:09:20|9054.4|9051.6|9053.4|9050.6|9055.4|9052.6|9052.7|9049.9|33
1644250170000|2022-02-07 16:09:30|9052.9|9050.1|9052.2|9049.4|9056.2|9053.4|9052|9049.2|345
1644250180000|2022-02-07 16:09:40|9052.4|9049.6|9057.4|9054.6|9057.4|9054.6|9052.4|9049.6|40
1644250190000|2022-02-07 16:09:50|9057.2|9054.4|9057.4|9054.6|9057.7|9054.9|9054.4|9051.6|69
1644250200000|2022-02-07 16:10:00|9056.9|9054.1|9056.4|9053.6|9060.4|9057.6|9055.7|9052.9|269
1644250210000|2022-02-07 16:10:10|9056.7|9053.9|9058.9|9056.1|9059.4|9056.6|9056.4|9053.6|70
1644250220000|2022-02-07 16:10:20|9059|9056.2|9058.4|9055.6|9060|9057.2|9057.4|9054.6|57
1644250230000|2022-02-07 16:10:30|9058|9055.2|9062|9059.2|9062|9059.2|9058|9055.2|102
1644250240000|2022-02-07 16:10:40|9062.4|9059.6|9064.7|9061.9|9066.4|9063.6|9061.4|9058.6|128
1644250250000|2022-02-07 16:10:50|9065.4|9062.6|9060.7|9057.9|9065.4|9062.6|9060.4|9057.6|95
1644250260000|2022-02-07 16:11:00|9061.2|9058.4|9063.9|9061.1|9064.7|9061.9|9060.4|9057.6|195
1644250270000|2022-02-07 16:11:10|9063.6|9060.8|9064.4|9061.6|9065.4|9062.6|9063.4|9060.6|36
1644250280000|2022-02-07 16:11:20|9064.9|9062.1|9064.4|9061.6|9065.1|9062.3|9063.4|9060.6|39
1644250290000|2022-02-07 16:11:30|9064|9061.2|9063.4|9060.6|9064|9061.2|9062.4|9059.6|64
1644250300000|2022-02-07 16:11:40|9063.1|9060.3|9065.1|9062.3|9065.1|9062.3|9062.4|9059.6|57
1644250310000|2022-02-07 16:11:50|9065.4|9062.6|9067.1|9064.3|9067.4|9064.6|9065.1|9062.3|107
1644250320000|2022-02-07 16:12:00|9066.7|9063.9|9065.4|9062.6|9067.1|9064.3|9065.1|9062.3|114
1644250330000|2022-02-07 16:12:10|9065.1|9062.3|9066.4|9063.6|9067.1|9064.3|9063.4|9060.6|127
1644250340000|2022-02-07 16:12:20|9066.1|9063.3|9067.1|9064.3|9067.1|9064.3|9066.1|9063.3|48
1644250350000|2022-02-07 16:12:30|9066.7|9063.9|9068.1|9065.3|9068.1|9065.3|9066.4|9063.6|136
1644250360000|2022-02-07 16:12:40|9067.7|9064.9|9067.4|9064.6|9068.7|9065.9|9067.4|9064.6|64
1644250370000|2022-02-07 16:12:50|9067.7|9064.9|9068|9065.2|9068.4|9065.6|9066|9063.2|59
1644250380000|2022-02-07 16:13:00|9067.7|9064.9|9068|9065.2|9068.7|9065.9|9067|9064.2|91
1644250390000|2022-02-07 16:13:10|9068.4|9065.6|9067|9064.2|9069.7|9066.9|9066.7|9063.9|391
1644250400000|2022-02-07 16:13:20|9067.2|9064.4|9067.4|9064.6|9068.7|9065.9|9067|9064.2|89
1644250410000|2022-02-07 16:13:30|9067.7|9064.9|9068.7|9065.9|9069.7|9066.9|9066.4|9063.6|264
1644250420000|2022-02-07 16:13:40|9069.1|9066.3|9069.4|9066.6|9069.6|9066.8|9068.1|9065.3|58
1644250430000|2022-02-07 16:13:50|9069.1|9066.3|9069.1|9066.3|9069.7|9066.9|9067.7|9064.9|134
1644250440000|2022-02-07 16:14:00|9068.6|9065.8|9070.1|9067.3|9070.1|9067.3|9068.6|9065.8|87
1644250450000|2022-02-07 16:14:10|9070.4|9067.6|9068.6|9065.8|9070.6|9067.8|9068.4|9065.6|54
1644250460000|2022-02-07 16:14:20|9069.1|9066.3|9070.2|9067.4|9070.4|9067.6|9069.1|9066.3|162
1644250470000|2022-02-07 16:14:30|9070.4|9067.6|9069.1|9066.3|9070.4|9067.6|9068.1|9065.3|208
1644250480000|2022-02-07 16:14:40|9068.7|9065.9|9066.7|9063.9|9069.1|9066.3|9065.7|9062.9|45
1644250490000|2022-02-07 16:14:50|9067.1|9064.3|9069.4|9066.6|9069.4|9066.6|9066.4|9063.6|40
1644250500000|2022-02-07 16:15:00|9069.1|9066.3|9068.7|9065.9|9070.4|9067.6|9068.1|9065.3|72
1644250510000|2022-02-07 16:15:10|9068.2|9065.4|9066.4|9063.6|9069.7|9066.9|9066.1|9063.3|241
1644250520000|2022-02-07 16:15:20|9066.1|9063.3|9067.6|9064.8|9068.1|9065.3|9065.4|9062.6|128
1644250530000|2022-02-07 16:15:30|9067.4|9064.6|9064|9061.2|9068.1|9065.3|9063|9060.2|226
1644250540000|2022-02-07 16:15:40|9064.4|9061.6|9063.7|9060.9|9066|9063.2|9063.7|9060.9|192
1644250550000|2022-02-07 16:15:50|9063.9|9061.1|9060.8|9058|9064.2|9061.4|9059|9056.2|343
1644250560000|2022-02-07 16:16:00|9061|9058.2|9062|9059.2|9062|9059.2|9057.8|9055|161
1644250570000|2022-02-07 16:16:10|9061.7|9058.9|9066|9063.2|9067.3|9064.5|9061.7|9058.9|130
1644250580000|2022-02-07 16:16:20|9066.3|9063.5|9063|9060.2|9066.3|9063.5|9062.7|9059.9|253
1644250590000|2022-02-07 16:16:30|9063.7|9060.9|9065|9062.2|9065.7|9062.9|9062.5|9059.7|88
1644250600000|2022-02-07 16:16:40|9065.2|9062.4|9063.5|9060.7|9065.7|9062.9|9063.2|9060.4|82
1644250610000|2022-02-07 16:16:50|9063.3|9060.5|9064|9061.2|9064.7|9061.9|9062.7|9059.9|52
1644250620000|2022-02-07 16:17:00|9063.7|9060.9|9064|9061.2|9065.7|9062.9|9063.7|9060.9|83
1644250630000|2022-02-07 16:17:10|9064.3|9061.5|9063.8|9061|9064.7|9061.9|9062.7|9059.9|223
1644250640000|2022-02-07 16:17:20|9064.3|9061.5|9063.5|9060.7|9064.3|9061.5|9061|9058.2|187
1644250650000|2022-02-07 16:17:30|9063.7|9060.9|9062|9059.2|9063.7|9060.9|9062|9059.2|32
1644250660000|2022-02-07 16:17:40|9062.3|9059.5|9062|9059.2|9063|9060.2|9061.6|9058.8|113
1644250670000|2022-02-07 16:17:50|9062.3|9059.5|9058.6|9055.8|9062.3|9059.5|9058.3|9055.5|119
1644250680000|2022-02-07 16:18:00|9059.1|9056.3|9059.3|9056.5|9060.3|9057.5|9057.6|9054.8|59
1644250690000|2022-02-07 16:18:10|9059.1|9056.3|9059.3|9056.5|9060|9057.2|9058.6|9055.8|62
1644250700000|2022-02-07 16:18:20|9059.6|9056.8|9057|9054.2|9059.6|9056.8|9056|9053.2|181
1644250710000|2022-02-07 16:18:30|9056.8|9054|9055.6|9052.8|9058|9055.2|9055.3|9052.2|147
1644250720000|2022-02-07 16:18:40|9056.3|9053.5|9055.1|9052.3|9056.3|9053.5|9054.3|9051.5|310
1644250730000|2022-02-07 16:18:50|9054.9|9052.1|9058|9055.2|9058.3|9055.5|9054.6|9051.8|98
1644250740000|2022-02-07 16:19:00|9058.3|9055.5|9063|9060.2|9064|9061.2|9058.3|9055.5|126
1644250750000|2022-02-07 16:19:10|9063.3|9060.5|9066|9063.2|9066.6|9063.8|9063|9060.2|92
1644250760000|2022-02-07 16:19:20|9065.6|9062.8|9071|9068.2|9071.6|9068.8|9065.6|9062.8|143
1644250770000|2022-02-07 16:19:30|9071.3|9068.5|9068.6|9065.8|9071.3|9068.5|9068.3|9065.5|125
1644250780000|2022-02-07 16:19:40|9068.3|9065.5|9071.6|9068.8|9071.6|9068.8|9068|9065.2|91
1644250790000|2022-02-07 16:19:50|9072|9069.2|9070|9067.2|9072|9069.2|9069|9066.2|43
1644250800000|2022-02-07 16:20:00|9071|9068.2|9067.3|9064.5|9071.6|9068.8|9067.3|9064.5|284
1644250810000|2022-02-07 16:20:10|9067|9064.2|9064|9061.2|9068.3|9065.5|9061|9058.2|174
1644250820000|2022-02-07 16:20:20|9064.3|9061.5|9061.6|9058.8|9065|9062.2|9060.3|9057.5|139
1644250830000|2022-02-07 16:20:30|9061.9|9059.1|9064.3|9061.5|9064.6|9061.8|9061.9|9059.1|29
1644250840000|2022-02-07 16:20:40|9064.1|9061.3|9069.6|9066.8|9069.6|9066.8|9063.6|9060.8|102
1644250850000|2022-02-07 16:20:50|9069.9|9067.1|9062.9|9060.1|9069.9|9067.1|9062.9|9060.1|81
1644250860000|2022-02-07 16:21:00|9062.6|9059.8|9058.9|9056.1|9063.3|9060.5|9058.4|9055.6|126
1644250870000|2022-02-07 16:21:10|9059.3|9056.5|9059.6|9056.8|9059.9|9057.1|9056.3|9053.5|242
1644250880000|2022-02-07 16:21:20|9059.4|9056.6|9058.6|9055.8|9059.4|9056.6|9056.9|9054.1|62
1644250890000|2022-02-07 16:21:30|9059|9056.2|9061.4|9058.6|9061.4|9058.6|9059|9056.2|47
1644250900000|2022-02-07 16:21:40|9060.9|9058.1|9064.6|9061.8|9064.6|9061.8|9060.9|9058.1|58
1644250910000|2022-02-07 16:21:50|9064.9|9062.1|9064.6|9061.8|9064.9|9062.1|9063.6|9060.8|34
1644250920000|2022-02-07 16:22:00|9065.9|9063.1|9060.4|9057.6|9065.9|9063.1|9060.3|9057.5|109
1644250930000|2022-02-07 16:22:10|9060.6|9057.8|9062.4|9059.6|9062.4|9059.6|9059.9|9057.1|46
1644250940000|2022-02-07 16:22:20|9062.6|9059.8|9063.3|9060.5|9063.6|9060.8|9060.6|9057.8|45
1644250950000|2022-02-07 16:22:30|9063.6|9060.8|9061.6|9058.8|9063.9|9061.1|9061.6|9058.8|30
1644250960000|2022-02-07 16:22:40|9061.9|9059.1|9062.6|9059.8|9062.6|9059.8|9059.9|9057.1|42
1644250970000|2022-02-07 16:22:50|9062.8|9060|9062.6|9059.8|9064.4|9061.6|9062.6|9059.8|24
1644250980000|2022-02-07 16:23:00|9062.9|9060.1|9061.4|9058.6|9062.9|9060.1|9060.6|9057.8|34
1644250990000|2022-02-07 16:23:10|9061.3|9058.5|9065.6|9062.8|9065.6|9062.8|9060.9|9058.1|47
1644251000000|2022-02-07 16:23:20|9064.9|9062.1|9061.9|9059.1|9064.9|9062.1|9061.9|9059.1|24
1644251010000|2022-02-07 16:23:30|9061.6|9058.8|9062.6|9059.8|9062.6|9059.8|9060.9|9058.1|17
1644251020000|2022-02-07 16:23:40|9062.4|9059.6|9063.9|9061.1|9064.6|9061.8|9060.9|9058.1|50
1644251030000|2022-02-07 16:23:50|9065.3|9062.5|9063.4|9060.6|9065.3|9062.5|9063.4|9060.6|44
1644251040000|2022-02-07 16:24:00|9063.6|9060.8|9060.9|9058.1|9064.6|9061.8|9058.3|9055.5|147
1644251050000|2022-02-07 16:24:10|9060.4|9057.6|9063.4|9060.6|9064.6|9061.8|9060.4|9057.6|37
1644251060000|2022-02-07 16:24:20|9064.6|9061.8|9063.6|9060.8|9065.6|9062.8|9063.6|9060.8|66
1644251070000|2022-02-07 16:24:30|9063.9|9061.1|9065.6|9062.8|9065.6|9062.8|9063.6|9060.8|37
1644251080000|2022-02-07 16:24:40|9065.3|9062.5|9064.6|9061.8|9065.6|9062.8|9064.6|9061.8|36
1644251090000|2022-02-07 16:24:50|9065.3|9062.5|9065.9|9063.1|9066.9|9064.1|9064.6|9061.8|57
1644251100000|2022-02-07 16:25:00|9066.3|9063.5|9066.6|9063.8|9069.6|9066.8|9066.3|9063.5|64
1644251110000|2022-02-07 16:25:10|9066.8|9064|9071.3|9068.5|9073.3|9070.5|9066.8|9064|234
1644251120000|2022-02-07 16:25:20|9071.6|9068.8|9071.3|9068.5|9073.3|9070.5|9069.8|9067|81
1644251130000|2022-02-07 16:25:30|9071.5|9068.7|9077.3|9074.5|9078.3|9075.5|9071.3|9068.5|159
1644251140000|2022-02-07 16:25:40|9077.6|9074.8|9077.3|9074.5|9078.3|9075.5|9076.6|9073.8|45
1644251150000|2022-02-07 16:25:50|9077|9074.2|9087.3|9084.5|9087.6|9084.8|9076.3|9073.5|265
1644251160000|2022-02-07 16:26:00|9087.6|9084.8|9084.3|9081.5|9088.3|9085.5|9083.9|9081.1|172
1644251170000|2022-02-07 16:26:10|9083.9|9081.1|9083.8|9081|9084.9|9082.1|9082.3|9079.5|123
1644251180000|2022-02-07 16:26:20|9083.9|9081.1|9082.9|9080.1|9083.9|9081.1|9081.9|9079.1|99
1644251190000|2022-02-07 16:26:30|9083.3|9080.5|9086.3|9083.5|9086.6|9083.8|9083.3|9080.5|123
1644251200000|2022-02-07 16:26:40|9086.9|9084.1|9083.6|9080.8|9087.3|9084.5|9083.6|9080.8|96
1644251210000|2022-02-07 16:26:50|9083.3|9080.5|9085.3|9082.5|9086.6|9083.8|9083.3|9080.5|117
1644251220000|2022-02-07 16:27:00|9085.6|9082.8|9087.6|9084.8|9088.6|9085.8|9085.6|9082.8|176
1644251230000|2022-02-07 16:27:10|9087.9|9085.1|9088.1|9085.3|9088.6|9085.8|9086.6|9083.8|192
1644251240000|2022-02-07 16:27:20|9087.9|9085.1|9087.3|9084.5|9088.9|9086.1|9087.1|9084.3|177
1644251250000|2022-02-07 16:27:30|9086.9|9084.1|9087.3|9084.5|9088.9|9086.1|9086.3|9083.5|62
1644251260000|2022-02-07 16:27:40|9087.9|9085.1|9086.3|9083.5|9087.9|9085.1|9085.3|9082.5|149
1644251270000|2022-02-07 16:27:50|9086.9|9084.1|9085.6|9082.8|9088.3|9085.5|9084.3|9081.5|124
1644251280000|2022-02-07 16:28:00|9085.4|9082.6|9084.3|9081.5|9085.6|9082.8|9082.6|9079.8|135
1644251290000|2022-02-07 16:28:10|9085.3|9082.5|9080.6|9077.8|9086.3|9083.5|9080.3|9077.5|277
1644251300000|2022-02-07 16:28:20|9080.3|9077.5|9082.3|9079.5|9082.3|9079.5|9078.1|9075.3|182
1644251310000|2022-02-07 16:28:30|9081.9|9079.1|9079.1|9076.3|9083.3|9080.5|9078.4|9075.6|132
1644251320000|2022-02-07 16:28:40|9079.3|9076.5|9079.4|9076.6|9080.6|9077.8|9077.4|9074.6|105
1644251330000|2022-02-07 16:28:50|9079.3|9076.5|9083.4|9080.6|9083.9|9081.1|9079.3|9076.5|252
1644251340000|2022-02-07 16:29:00|9083.3|9080.5|9080.3|9077.5|9083.3|9080.5|9079.3|9076.5|193
1644251350000|2022-02-07 16:29:10|9079.9|9077.1|9080.6|9077.8|9082.3|9079.5|9078.6|9075.8|78
1644251360000|2022-02-07 16:29:20|9081.3|9078.5|9071.3|9068.5|9081.3|9078.5|9069.1|9066.3|331
1644251370000|2022-02-07 16:29:30|9071.1|9068.3|9071.1|9068.3|9072.8|9070|9070.3|9067.5|155
1644251380000|2022-02-07 16:29:40|9070.6|9067.8|9068.3|9065.5|9070.8|9068|9066.8|9064|133
1644251390000|2022-02-07 16:29:50|9067.6|9064.8|9067.2|9064.4|9069.3|9066.5|9061.9|9059.1|356
1644251400000|2022-02-07 16:30:00|9066.9|9064.1|9063.7|9060.9|9066.9|9064.1|9059.9|9057.1|412
1644251410000|2022-02-07 16:30:10|9063.9|9061.1|9059.6|9056.8|9063.9|9061.1|9059.2|9056.4|275
1644251420000|2022-02-07 16:30:20|9058.6|9055.8|9054.6|9051.8|9059.6|9056.8|9052.6|9049.8|152
1644251430000|2022-02-07 16:30:30|9053.9|9051.1|9053.2|9050.4|9054.9|9052.1|9048.6|9045.8|225
1644251440000|2022-02-07 16:30:40|9053.6|9050.8|9052.1|9049.3|9054.6|9051.8|9050.9|9048.1|197
1644251450000|2022-02-07 16:30:50|9051.9|9049.1|9053.1|9050.3|9053.1|9050.3|9049.9|9047.1|89
1644251460000|2022-02-07 16:31:00|9052.5|9049.7|9049.9|9047.1|9053.6|9050.8|9048.9|9046.1|275
1644251470000|2022-02-07 16:31:10|9049.1|9046.3|9044.9|9042.1|9049.9|9047.1|9043.5|9040.7|137
1644251480000|2022-02-07 16:31:20|9044.1|9041.3|9049.6|9046.8|9049.6|9046.8|9042.9|9040.1|126
1644251490000|2022-02-07 16:31:30|9049.2|9046.4|9048.9|9046.1|9049.6|9046.8|9047.6|9044.8|75
1644251500000|2022-02-07 16:31:40|9048.6|9045.8|9048.9|9046.1|9050.6|9047.8|9047.9|9045.1|94
1644251510000|2022-02-07 16:31:50|9048.6|9045.8|9044.9|9042.1|9048.9|9046.1|9044.9|9042.1|107
1644251520000|2022-02-07 16:32:00|9045.1|9042.3|9042.9|9040.1|9047.6|9044.8|9042.4|9039.6|91
1644251530000|2022-02-07 16:32:10|9042.7|9039.9|9039.9|9037.1|9042.7|9039.9|9039.9|9037.1|58
1644251540000|2022-02-07 16:32:20|9040.4|9037.6|9037.2|9034.4|9040.9|9038.1|9035.2|9032.4|206
1644251550000|2022-02-07 16:32:30|9036.9|9034.1|9035.9|9033.1|9036.9|9034.1|9034.2|9031.4|403
1644251560000|2022-02-07 16:32:40|9036.2|9033.4|9033.9|9031.1|9037.4|9034.6|9031.1|9028.3|106
1644251570000|2022-02-07 16:32:50|9033.4|9030.6|9028.2|9025.4|9034.9|9032.1|9026.2|9023.4|326
1644251580000|2022-02-07 16:33:00|9027.9|9025.1|9030.7|9027.9|9032.2|9029.4|9027.7|9024.9|129
1644251590000|2022-02-07 16:33:10|9031|9028.2|9031.9|9029.1|9031.9|9029.1|9029.5|9026.7|98
1644251600000|2022-02-07 16:33:20|9031.7|9028.9|9032.9|9030.1|9034.2|9031.4|9031.2|9028.4|118
1644251610000|2022-02-07 16:33:30|9032.5|9029.7|9029.9|9027.1|9032.5|9029.7|9028.5|9025.7|154
1644251620000|2022-02-07 16:33:40|9029.5|9026.7|9028.5|9025.7|9030.9|9028.1|9028.5|9025.7|119
1644251630000|2022-02-07 16:33:50|9029.5|9026.7|9028.5|9025.7|9031.2|9028.4|9028.2|9025.4|94
1644251640000|2022-02-07 16:34:00|9028.2|9025.4|9025.2|9022.4|9028.5|9025.7|9023.9|9021.1|258
1644251650000|2022-02-07 16:34:10|9024.9|9022.1|9026.7|9023.9|9026.9|9024.1|9022.9|9020.1|62
1644251660000|2022-02-07 16:34:20|9026.4|9023.6|9026.5|9023.7|9028.5|9025.7|9024.5|9021.7|295
1644251670000|2022-02-07 16:34:30|9025.5|9022.7|9026.4|9023.6|9027.5|9024.7|9022.8|9020|404
1644251680000|2022-02-07 16:34:40|9026|9023.2|9031.5|9028.7|9033.5|9030.7|9026|9023.2|58
1644251690000|2022-02-07 16:34:50|9031.7|9028.9|9027.5|9024.7|9032|9029.2|9027.5|9024.7|94
1644251700000|2022-02-07 16:35:00|9027.7|9024.9|9028.7|9025.9|9030.5|9027.7|9026.5|9023.7|55
1644251710000|2022-02-07 16:35:10|9028.5|9025.7|9026.2|9023.4|9028.7|9025.9|9026|9023.2|36
1644251720000|2022-02-07 16:35:20|9026.5|9023.7|9027.5|9024.7|9028.5|9025.7|9025.4|9022.6|119
1644251730000|2022-02-07 16:35:30|9028.2|9025.4|9027.2|9024.4|9029.2|9026.4|9026.5|9023.7|41
1644251740000|2022-02-07 16:35:40|9027.5|9024.7|9031.5|9028.7|9032.5|9029.7|9027.5|9024.7|31
1644251750000|2022-02-07 16:35:50|9031.2|9028.4|9030.9|9028.1|9032.9|9030.1|9030.2|9027.4|135
1644251760000|2022-02-07 16:36:00|9030.7|9027.9|9026.2|9023.4|9030.7|9027.9|9026.2|9023.4|61
1644251770000|2022-02-07 16:36:10|9025.2|9022.4|9023.9|9021.1|9025.2|9022.4|9022.9|9020.1|109
1644251780000|2022-02-07 16:36:20|9023.7|9020.9|9023.9|9021.1|9024.5|9021.7|9020.9|9018.1|184
1644251790000|2022-02-07 16:36:30|9023.2|9020.4|9026.9|9024.1|9028.5|9025.7|9022.7|9019.9|111
1644251800000|2022-02-07 16:36:40|9027.2|9024.4|9028.7|9025.9|9029.2|9026.4|9027.2|9024.4|20
1644251810000|2022-02-07 16:36:50|9028.9|9026.1|9032.9|9030.1|9032.9|9030.1|9028.9|9026.1|108
1644251820000|2022-02-07 16:37:00|9033.2|9030.4|9029.9|9027.1|9035|9032.2|9029.4|9026.6|160
1644251830000|2022-02-07 16:37:10|9030.2|9027.4|9026.5|9023.7|9031.9|9029.1|9026.5|9023.7|68
1644251840000|2022-02-07 16:37:20|9027.5|9024.7|9027.9|9025.1|9029.2|9026.4|9026.8|9024|89
1644251850000|2022-02-07 16:37:30|9028.2|9025.4|9028.7|9025.9|9028.7|9025.9|9026.5|9023.7|50
1644251860000|2022-02-07 16:37:40|9028.5|9025.7|9030.5|9027.7|9031.5|9028.7|9027.5|9024.7|70
1644251870000|2022-02-07 16:37:50|9031.2|9028.4|9032.7|9029.9|9033.2|9030.4|9030.5|9027.7|56
1644251880000|2022-02-07 16:38:00|9033|9030.2|9030.5|9027.7|9034.2|9031.4|9029.5|9026.7|57
1644251890000|2022-02-07 16:38:10|9030.2|9027.4|9027.5|9024.7|9030.2|9027.4|9025.3|9022.5|83
1644251900000|2022-02-07 16:38:20|9027.3|9024.5|9027.2|9024.4|9027.8|9025|9025.8|9023|79
1644251910000|2022-02-07 16:38:30|9026.8|9024|9025.8|9023|9026.8|9024|9024.8|9022|89
1644251920000|2022-02-07 16:38:40|9025.7|9022.9|9026.3|9023.5|9027.2|9024.4|9025.3|9022.5|105
1644251930000|2022-02-07 16:38:50|9026.8|9024|9029.5|9026.7|9031.5|9028.7|9026.3|9023.5|71
1644251940000|2022-02-07 16:39:00|9029.3|9026.5|9025.5|9022.7|9029.5|9026.7|9025.3|9022.5|34
1644251950000|2022-02-07 16:39:10|9025.2|9022.4|9018.7|9015.9|9025.5|9022.7|9017.2|9014.4|158
1644251960000|2022-02-07 16:39:20|9018.5|9015.7|9019.7|9016.9|9021.2|9018.4|9018.2|9015.4|104
1644251970000|2022-02-07 16:39:30|9020|9017.2|9016.8|9014|9020.2|9017.4|9015.5|9012.7|177
1644251980000|2022-02-07 16:39:40|9017.2|9014.4|9017.2|9014.4|9018.3|9015.5|9015.5|9012.7|273
1644251990000|2022-02-07 16:39:50|9017.5|9014.7|9019.2|9016.4|9020.2|9017.4|9017.5|9014.7|55
1644252000000|2022-02-07 16:40:00|9019.3|9016.5|9018.2|9015.4|9020.8|9018|9017.2|9014.4|55
1644252010000|2022-02-07 16:40:10|9017.2|9014.4|9020.3|9017.5|9021.5|9018.7|9017.2|9014.4|137
1644252020000|2022-02-07 16:40:20|9020.2|9017.4|9022.5|9019.7|9023.2|9020.4|9019.8|9017|113
1644252030000|2022-02-07 16:40:30|9022.7|9019.9|9018.5|9015.7|9022.8|9020|9018.5|9015.7|37
1644252040000|2022-02-07 16:40:40|9018.4|9015.6|9021.5|9018.7|9021.8|9019|9018.4|9015.6|18
1644252050000|2022-02-07 16:40:50|9022.5|9019.7|9019.2|9016.4|9023.5|9020.7|9019.2|9016.4|89
1644252060000|2022-02-07 16:41:00|9018.8|9016|9024.2|9021.4|9024.8|9022|9017.2|9014.4|91
1644252070000|2022-02-07 16:41:10|9023.8|9021|9023.8|9021|9024.5|9021.7|9023.2|9020.4|110
1644252080000|2022-02-07 16:41:20|9025.3|9022.5|9026.2|9023.4|9029.8|9027|9025.3|9022.5|152
1644252090000|2022-02-07 16:41:30|9026.5|9023.7|9027.2|9024.4|9028.2|9025.4|9026|9023.2|34
1644252100000|2022-02-07 16:41:40|9027.7|9024.9|9027.2|9024.4|9028.5|9025.7|9026.2|9023.4|29
1644252110000|2022-02-07 16:41:50|9027|9024.2|9031.2|9028.4|9032.5|9029.7|9027|9024.2|87
1644252120000|2022-02-07 16:42:00|9030.8|9028|9030.2|9027.4|9032.5|9029.7|9030.2|9027.4|54
1644252130000|2022-02-07 16:42:10|9030.5|9027.7|9027.5|9024.7|9032.2|9029.4|9027.2|9024.4|66
1644252140000|2022-02-07 16:42:20|9028|9025.2|9026.2|9023.4|9028.3|9025.5|9025.2|9022.4|79
1644252150000|2022-02-07 16:42:30|9026.7|9023.9|9027.2|9024.4|9027.7|9024.9|9026.2|9023.4|15
1644252160000|2022-02-07 16:42:40|9027.5|9024.7|9030.2|9027.4|9030.2|9027.4|9026.8|9024|16
1644252170000|2022-02-07 16:42:50|9029.8|9027|9032.8|9030|9033.8|9031|9029.8|9027|105
1644252180000|2022-02-07 16:43:00|9032.2|9029.4|9031.2|9028.4|9032.5|9029.7|9031.2|9028.4|43
1644252190000|2022-02-07 16:43:10|9030.2|9027.4|9027.7|9024.9|9030.2|9027.4|9026.7|9023.9|22
1644252200000|2022-02-07 16:43:20|9027.3|9024.5|9029.2|9026.4|9029.2|9026.4|9027.2|9024.4|41
1644252210000|2022-02-07 16:43:30|9028.8|9026|9026.3|9023.5|9028.8|9026|9025.5|9022.7|45
1644252220000|2022-02-07 16:43:40|9026.5|9023.7|9025.5|9022.7|9027.2|9024.4|9024.2|9021.4|68
1644252230000|2022-02-07 16:43:50|9025.7|9022.9|9025.2|9022.4|9026.2|9023.4|9023.5|9020.7|96
1644252240000|2022-02-07 16:44:00|9025.5|9022.7|9023.2|9020.4|9026.2|9023.4|9023|9020.2|51
1644252250000|2022-02-07 16:44:10|9023|9020.2|9025.2|9022.4|9025.2|9022.4|9022|9019.2|52
1644252260000|2022-02-07 16:44:20|9024.7|9021.9|9026.8|9024|9027.1|9024.3|9023.8|9021|79
1644252270000|2022-02-07 16:44:30|9026.6|9023.8|9026.1|9023.3|9027.1|9024.3|9024.6|9021.8|40
1644252280000|2022-02-07 16:44:40|9026.8|9024|9028.8|9026|9030.1|9027.3|9026.1|9023.3|47
1644252290000|2022-02-07 16:44:50|9029.1|9026.3|9031.3|9028.5|9031.6|9028.8|9027.1|9024.3|93
1644252300000|2022-02-07 16:45:00|9031.5|9028.7|9032.8|9030|9033.8|9031|9030.8|9028|84
1644252310000|2022-02-07 16:45:10|9032.3|9029.5|9034.5|9031.7|9034.8|9032|9032.3|9029.5|98
1644252320000|2022-02-07 16:45:20|9034.2|9031.4|9034.5|9031.7|9035.2|9032.4|9031.5|9028.7|89
1644252330000|2022-02-07 16:45:30|9035.2|9032.4|9036.5|9033.7|9036.5|9033.7|9034.2|9031.4|35
1644252340000|2022-02-07 16:45:40|9036.2|9033.4|9034|9031.2|9036.2|9033.4|9033|9030.2|39
1644252350000|2022-02-07 16:45:50|9033.5|9030.7|9031.5|9028.7|9033.5|9030.7|9031.5|9028.7|68
1644252360000|2022-02-07 16:46:00|9031.8|9029|9030.5|9027.7|9032|9029.2|9029.5|9026.7|60
1644252370000|2022-02-07 16:46:10|9031.2|9028.4|9029.2|9026.4|9031.5|9028.7|9026.8|9024|63
1644252380000|2022-02-07 16:46:20|9029.5|9026.7|9032.2|9029.4|9033.2|9030.4|9028.2|9025.4|66
1644252390000|2022-02-07 16:46:30|9031.8|9029|9031.2|9028.4|9031.8|9029|9030.2|9027.4|42
1644252400000|2022-02-07 16:46:40|9031.5|9028.7|9032.2|9029.4|9034.5|9031.7|9031.2|9028.4|63
1644252410000|2022-02-07 16:46:50|9032.5|9029.7|9031.5|9028.7|9032.5|9029.7|9030.7|9027.9|88
1644252420000|2022-02-07 16:47:00|9030.8|9028|9031.5|9028.7|9033.2|9030.4|9030.2|9027.4|70
1644252430000|2022-02-07 16:47:10|9031.7|9028.9|9036.2|9033.4|9036.2|9033.4|9031.7|9028.9|81
1644252440000|2022-02-07 16:47:20|9037.5|9034.7|9035.8|9033|9037.8|9035|9035.8|9033|151
1644252450000|2022-02-07 16:47:30|9035.7|9032.9|9035.8|9033|9035.8|9033|9034.2|9031.4|28
1644252460000|2022-02-07 16:47:40|9036.2|9033.4|9036.8|9034|9037.3|9034.5|9035.8|9033|54
1644252470000|2022-02-07 16:47:50|9037.2|9034.4|9037.8|9035|9038.5|9035.7|9036.8|9034|77
1644252480000|2022-02-07 16:48:00|9038.2|9035.4|9039.8|9037|9040.8|9038|9038.2|9035.4|99
1644252490000|2022-02-07 16:48:10|9039.3|9036.5|9036.8|9034|9039.3|9036.5|9036.2|9033.4|33
1644252500000|2022-02-07 16:48:20|9037.3|9034.5|9037.8|9035|9038.8|9036|9036.8|9034|86
1644252510000|2022-02-07 16:48:30|9037.5|9034.7|9039|9036.2|9039.8|9037|9036.8|9034|28
1644252520000|2022-02-07 16:48:40|9039.5|9036.7|9037.8|9035|9039.8|9037|9037.3|9034.5|28
1644252530000|2022-02-07 16:48:50|9038.5|9035.7|9039.8|9037|9040.5|9037.7|9038.5|9035.7|99
1644252540000|2022-02-07 16:49:00|9040.1|9037.3|9036.8|9034|9040.5|9037.7|9035.8|9033|75
1644252550000|2022-02-07 16:49:10|9036.6|9033.8|9034.1|9031.3|9036.6|9033.8|9034.1|9031.3|73
1644252560000|2022-02-07 16:49:20|9033.8|9031|9032|9029.2|9034.5|9031.7|9031.5|9028.7|169
1644252570000|2022-02-07 16:49:30|9032.1|9029.3|9033.1|9030.3|9034.5|9031.7|9032.1|9029.3|38
1644252580000|2022-02-07 16:49:40|9033|9030.2|9033.5|9030.7|9034.5|9031.7|9033|9030.2|54
1644252590000|2022-02-07 16:49:50|9033.1|9030.3|9035.5|9032.7|9035.8|9033|9033.1|9030.3|141
1644252600000|2022-02-07 16:50:00|9035.8|9033|9035.8|9033|9036.1|9033.3|9033.5|9030.7|60
1644252610000|2022-02-07 16:50:10|9035.5|9032.7|9033.8|9031|9035.8|9033|9033.8|9031|16
1644252620000|2022-02-07 16:50:20|9033.1|9030.3|9034.5|9031.7|9035.5|9032.7|9032.8|9030|96
1644252630000|2022-02-07 16:50:30|9034.8|9032|9033.8|9031|9036.5|9033.7|9033.5|9030.7|45
1644252640000|2022-02-07 16:50:40|9034.2|9031.4|9034.8|9032|9035|9032.2|9034|9031.2|4
1644252650000|2022-02-07 16:50:50|9035|9032.2|9036.8|9034|9037|9034.2|9033.8|9031|83
1644252660000|2022-02-07 16:51:00|9037.5|9034.7|9035.8|9033|9037.8|9035|9035.5|9032.7|39
1644252670000|2022-02-07 16:51:10|9035.5|9032.7|9033.8|9031|9035.8|9033|9033.1|9030.3|31
1644252680000|2022-02-07 16:51:20|9032.8|9030|9033.8|9031|9035|9032.2|9032.5|9029.7|91
1644252690000|2022-02-07 16:51:30|9034.5|9031.7|9031.1|9028.3|9034.5|9031.7|9031.1|9028.3|103
1644252700000|2022-02-07 16:51:40|9030.5|9027.7|9031.1|9028.3|9031.8|9029|9030.1|9027.3|67
1644252710000|2022-02-07 16:51:50|9030.8|9028|9030.8|9028|9031.8|9029|9030.1|9027.3|75
1644252720000|2022-02-07 16:52:00|9030.6|9027.8|9028.8|9026|9030.8|9028|9027.8|9025|65
1644252730000|2022-02-07 16:52:10|9027.8|9025|9023.5|9020.7|9027.8|9025|9023.1|9020.3|119
1644252740000|2022-02-07 16:52:20|9023.6|9020.8|9019.5|9016.7|9023.6|9020.8|9018.8|9016|185
1644252750000|2022-02-07 16:52:30|9018.8|9016|9018.3|9015.5|9021.8|9019|9017.8|9015|127
1644252760000|2022-02-07 16:52:40|9018.5|9015.7|9018.5|9015.7|9021.3|9018.5|9017.5|9014.7|127
1644252770000|2022-02-07 16:52:50|9018.1|9015.3|9018.5|9015.7|9019|9016.2|9015.6|9012.8|91
1644252780000|2022-02-07 16:53:00|9018.8|9016|9019|9016.2|9019.8|9017|9018.5|9015.7|34
1644252790000|2022-02-07 16:53:10|9018.8|9016|9016.5|9013.7|9019|9016.2|9013.8|9011|91
1644252800000|2022-02-07 16:53:20|9016.8|9014|9018.5|9015.7|9020.5|9017.7|9015.1|9012.3|112
1644252810000|2022-02-07 16:53:30|9018.8|9016|9017.5|9014.7|9019.1|9016.3|9017.5|9014.7|21
1644252820000|2022-02-07 16:53:40|9018.1|9015.3|9018.5|9015.7|9020.5|9017.7|9017.5|9014.7|49
1644252830000|2022-02-07 16:53:50|9018.3|9015.5|9018.3|9015.5|9019.5|9016.7|9017.5|9014.7|81
1644252840000|2022-02-07 16:54:00|9018.5|9015.7|9017.9|9015.1|9019.5|9016.7|9016.4|9013.6|43
1644252850000|2022-02-07 16:54:10|9017.6|9014.8|9018.1|9015.3|9018.1|9015.3|9016.1|9013.3|20
1644252860000|2022-02-07 16:54:20|9017.9|9015.1|9020.5|9017.7|9020.5|9017.7|9016.1|9013.3|142
1644252870000|2022-02-07 16:54:30|9020.3|9017.5|9020.8|9018|9021.1|9018.3|9018.3|9015.5|47
1644252880000|2022-02-07 16:54:40|9021.1|9018.3|9021.5|9018.7|9023|9020.2|9021.1|9018.3|55
1644252890000|2022-02-07 16:54:50|9021.8|9019|9023.3|9020.5|9023.3|9020.5|9020.8|9018|98
1644252900000|2022-02-07 16:55:00|9023.5|9020.7|9018.8|9016|9024.1|9021.3|9018.8|9016|59
1644252910000|2022-02-07 16:55:10|9019.5|9016.7|9017.3|9014.5|9019.8|9017|9017.3|9014.5|26
1644252920000|2022-02-07 16:55:20|9017.1|9014.3|9020|9017.2|9021.5|9018.7|9016.8|9014|82
1644252930000|2022-02-07 16:55:30|9020.3|9017.5|9020.5|9017.7|9020.5|9017.7|9018.3|9015.5|27
1644252940000|2022-02-07 16:55:40|9020.1|9017.3|9021.5|9018.7|9022.5|9019.7|9019|9016.2|40
1644252950000|2022-02-07 16:55:50|9022|9019.2|9022.5|9019.7|9022.5|9019.7|9021.1|9018.3|17
1644252960000|2022-02-07 16:56:00|9022.8|9020|9023.5|9020.7|9025.5|9022.7|9022.1|9019.3|42
1644252970000|2022-02-07 16:56:10|9024.1|9021.3|9024.9|9022.1|9025.6|9022.8|9023.5|9020.7|73
1644252980000|2022-02-07 16:56:20|9025.1|9022.3|9025.4|9022.6|9025.6|9022.8|9023.4|9020.6|47
1644252990000|2022-02-07 16:56:30|9025.6|9022.8|9026.4|9023.6|9026.4|9023.6|9023.1|9020.3|39
1644253000000|2022-02-07 16:56:40|9026.1|9023.3|9023.4|9020.6|9026.1|9023.3|9023.4|9020.6|76
1644253010000|2022-02-07 16:56:50|9023.8|9021|9023.8|9021|9024.4|9021.6|9023.4|9020.6|13
1644253020000|2022-02-07 16:57:00|9024.8|9022|9024.4|9021.6|9028.1|9025.3|9024.1|9021.3|76
1644253030000|2022-02-07 16:57:10|9024.6|9021.8|9028.1|9025.3|9028.1|9025.3|9024.4|9021.6|54
1644253040000|2022-02-07 16:57:20|9029.6|9026.8|9031.6|9028.8|9032.1|9029.3|9029.1|9026.3|68
1644253050000|2022-02-07 16:57:30|9031.4|9028.6|9030.1|9027.3|9033.9|9031.1|9029.4|9026.6|147
1644253060000|2022-02-07 16:57:40|9031.1|9028.3|9031.1|9028.3|9031.1|9028.3|9030.8|9028|23
1644253070000|2022-02-07 16:57:50|9031.5|9028.7|9034.1|9031.3|9034.1|9031.3|9031.1|9028.3|62
1644253080000|2022-02-07 16:58:00|9033.8|9031|9034.8|9032|9036|9033.2|9032.1|9029.3|203
1644253090000|2022-02-07 16:58:10|9034.5|9031.7|9035.8|9033|9035.8|9033|9033.8|9031|42
1644253100000|2022-02-07 16:58:20|9035.5|9032.7|9034.8|9032|9035.8|9033|9034.5|9031.7|53
1644253110000|2022-02-07 16:58:30|9035.1|9032.3|9037|9034.2|9038.5|9035.7|9034.5|9031.7|98
1644253120000|2022-02-07 16:58:40|9037.3|9034.5|9038.5|9035.7|9039.5|9036.7|9037.3|9034.5|57
1644253130000|2022-02-07 16:58:50|9038.3|9035.5|9038|9035.2|9039.5|9036.7|9037.5|9034.7|51
1644253140000|2022-02-07 16:59:00|9038.1|9035.3|9038.5|9035.7|9038.5|9035.7|9037|9034.2|52
1644253150000|2022-02-07 16:59:10|9038.8|9036|9037.8|9035|9038.8|9036|9036.8|9034|42
1644253160000|2022-02-07 16:59:20|9037.5|9034.7|9038.8|9036|9039.8|9037|9037.5|9034.7|32
1644253170000|2022-02-07 16:59:30|9039|9036.2|9038.5|9035.7|9039|9036.2|9037.5|9034.7|39
1644253180000|2022-02-07 16:59:40|9038.3|9035.5|9038.5|9035.7|9039.8|9037|9038|9035.2|18
1644253190000|2022-02-07 16:59:50|9037.8|9035|9036.8|9034|9039.5|9036.7|9033.5|9030.7|473
1644253200000|2022-02-07 17:00:00|9036.6|9033.8|9034.1|9031.3|9036.8|9034|9033.6|9030.8|68
1644253210000|2022-02-07 17:00:10|9034.4|9031.6|9035.6|9032.8|9035.6|9032.8|9033.9|9031.1|37
1644253220000|2022-02-07 17:00:20|9035.8|9033|9037.1|9034.3|9038.8|9036|9035.8|9033|67
1644253230000|2022-02-07 17:00:30|9036.9|9034.1|9036.9|9034.1|9037.8|9035|9036.4|9033.6|23
1644253240000|2022-02-07 17:00:40|9036.4|9033.6|9031.9|9029.1|9037.4|9034.6|9031.8|9029|73
1644253250000|2022-02-07 17:00:50|9032.4|9029.6|9034.8|9032|9035.4|9032.6|9032.4|9029.6|122
1644253260000|2022-02-07 17:01:00|9034.3|9031.5|9032.8|9030|9035.4|9032.6|9032.8|9030|47
1644253270000|2022-02-07 17:01:10|9033.1|9030.3|9033.8|9031|9033.8|9031|9032.1|9029.3|18
1644253280000|2022-02-07 17:01:20|9033.1|9030.3|9034.1|9031.3|9034.8|9032|9032.8|9030|48
1644253290000|2022-02-07 17:01:30|9034.3|9031.5|9034.1|9031.3|9034.3|9031.5|9033.8|9031|19
1644253300000|2022-02-07 17:01:40|9034.4|9031.6|9034.1|9031.3|9035.1|9032.3|9032.4|9029.6|34
1644253310000|2022-02-07 17:01:50|9033.6|9030.8|9031.9|9029.1|9034.1|9031.3|9031.1|9028.3|26
1644253320000|2022-02-07 17:02:00|9031.6|9028.8|9032.4|9029.6|9032.4|9029.6|9031.1|9028.3|31
1644253330000|2022-02-07 17:02:10|9032.1|9029.3|9032.1|9029.3|9033.8|9031|9030.4|9027.6|53
1644253340000|2022-02-07 17:02:20|9031.7|9028.9|9034.1|9031.3|9034.1|9031.3|9031.6|9028.8|23
1644253350000|2022-02-07 17:02:30|9033.9|9031.1|9035.1|9032.3|9035.6|9032.8|9033.4|9030.6|15
1644253360000|2022-02-07 17:02:40|9035.4|9032.6|9036.1|9033.3|9036.4|9033.6|9035.1|9032.3|16
1644253370000|2022-02-07 17:02:50|9035.9|9033.1|9037.1|9034.3|9037.1|9034.3|9034.9|9032.1|38
1644253380000|2022-02-07 17:03:00|9036.6|9033.8|9034.4|9031.6|9036.9|9034.1|9034.4|9031.6|25
1644253390000|2022-02-07 17:03:10|9034.2|9031.4|9032.4|9029.6|9034.2|9031.4|9031.4|9028.6|42
1644253400000|2022-02-07 17:03:20|9031.4|9028.6|9031.9|9029.1|9032.4|9029.6|9031.4|9028.6|68
1644253410000|2022-02-07 17:03:30|9031.4|9028.6|9030.1|9027.3|9031.9|9029.1|9030.1|9027.3|76
1644253420000|2022-02-07 17:03:40|9030.4|9027.6|9034.9|9032.1|9035.2|9032.4|9030.4|9027.6|47
1644253430000|2022-02-07 17:03:50|9034.7|9031.9|9037.7|9034.9|9038.7|9035.9|9034.7|9031.9|82
1644253440000|2022-02-07 17:04:00|9036.7|9033.9|9035.9|9033.1|9037.7|9034.9|9035.7|9032.9|60
1644253450000|2022-02-07 17:04:10|9035.7|9032.9|9035.7|9032.9|9036.4|9033.6|9034.3|9030.3|65
1644253460000|2022-02-07 17:04:20|9035.4|9032.6|9037.7|9034.9|9037.7|9034.9|9035.1|9032.3|95
1644253470000|2022-02-07 17:04:30|9037.4|9034.6|9039.4|9036.6|9040.1|9037.3|9037.4|9034.6|329
1644253480000|2022-02-07 17:04:40|9039.2|9036.4|9038.7|9035.9|9039.4|9036.6|9038.4|9035.6|25
1644253490000|2022-02-07 17:04:50|9038.9|9036.1|9040.4|9037.6|9041.7|9038.9|9038.9|9036.1|52
1644253500000|2022-02-07 17:05:00|9039.9|9037.1|9036.7|9033.9|9039.9|9037.1|9036.7|9033.9|17
1644253510000|2022-02-07 17:05:10|9036.9|9034.1|9037.4|9034.6|9037.7|9034.9|9036.7|9033.9|35
1644253520000|2022-02-07 17:05:20|9037.2|9034.4|9038.2|9035.4|9038.7|9035.9|9035.4|9032.6|33
1644253530000|2022-02-07 17:05:30|9037.7|9034.9|9040.7|9037.9|9041.2|9038.4|9037.7|9034.9|15
1644253540000|2022-02-07 17:05:40|9040.9|9038.1|9039.7|9036.9|9041.9|9039.1|9039.4|9036.6|80
1644253550000|2022-02-07 17:05:50|9038.7|9035.9|9037.2|9034.4|9038.7|9035.9|9037.2|9034.4|14
1644253560000|2022-02-07 17:06:00|9037.1|9034.3|9038.7|9035.9|9038.7|9035.9|9036.7|9033.9|32
1644253570000|2022-02-07 17:06:10|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|22
1644253580000|2022-02-07 17:06:20|9037.4|9034.6|9033.7|9030.9|9037.4|9034.6|9033.7|9030.9|50
1644253590000|2022-02-07 17:06:30|9033.4|9030.6|9033.7|9030.9|9033.7|9030.9|9032.1|9029.3|42
1644253600000|2022-02-07 17:06:40|9033.4|9030.6|9035.7|9032.9|9035.7|9032.9|9033.2|9030.4|40
1644253610000|2022-02-07 17:06:50|9035.9|9033.1|9035.7|9032.9|9035.9|9033.1|9035.7|9032.9|3
1644253620000|2022-02-07 17:07:00|9036.1|9033.3|9034.7|9031.9|9036.7|9033.9|9034.7|9031.9|28
1644253630000|2022-02-07 17:07:10|9034.1|9031.3|9032.7|9029.9|9034.1|9031.3|9032.7|9029.9|26
1644253640000|2022-02-07 17:07:20|9031.2|9028.4|9031.7|9028.9|9032.7|9029.9|9031.2|9028.4|45
1644253650000|2022-02-07 17:07:30|9031.9|9029.1|9032.7|9029.9|9032.7|9029.9|9031.4|9028.6|8
1644253660000|2022-02-07 17:07:40|9032.4|9029.6|9031.7|9028.9|9032.4|9029.6|9031.4|9028.6|13
1644253670000|2022-02-07 17:07:50|9031.9|9029.1|9034.7|9031.9|9034.7|9031.9|9031.7|9028.9|47
1644253680000|2022-02-07 17:08:00|9034.2|9031.4|9033.9|9031.1|9034.7|9031.9|9032.2|9029.4|31
1644253690000|2022-02-07 17:08:10|9033.7|9030.9|9033.7|9030.9|9034.4|9031.6|9032.7|9029.9|45
1644253700000|2022-02-07 17:08:20|9033.5|9030.7|9032.7|9029.9|9034|9031.2|9032|9029.2|20
1644253710000|2022-02-07 17:08:30|9033|9030.2|9033.7|9030.9|9034|9031.2|9032|9029.2|26
1644253720000|2022-02-07 17:08:40|9033.5|9030.7|9033.7|9030.9|9034.4|9031.6|9033.5|9030.7|11
1644253730000|2022-02-07 17:08:50|9033|9030.2|9032.7|9029.9|9033|9030.2|9032|9029.2|8
1644253740000|2022-02-07 17:09:00|9033|9030.2|9036.7|9033.9|9036.7|9033.9|9033|9030.2|43
1644253750000|2022-02-07 17:09:10|9036.4|9033.6|9035|9032.2|9037.2|9034.4|9035|9032.2|52
1644253760000|2022-02-07 17:09:20|9035.2|9032.4|9034|9031.2|9035.2|9032.4|9034|9031.2|45
1644253770000|2022-02-07 17:09:30|9033.7|9030.9|9024.4|9021.6|9033.7|9030.9|9023.2|9020.4|205
1644253780000|2022-02-07 17:09:40|9024.7|9021.9|9022.7|9019.9|9025.4|9022.6|9022.4|9019.6|35
1644253790000|2022-02-07 17:09:50|9022.2|9019.4|9022|9019.2|9023.7|9020.9|9021.7|9018.9|134
1644253800000|2022-02-07 17:10:00|9022.4|9019.6|9022|9019.2|9024|9021.2|9021|9018.2|62
1644253810000|2022-02-07 17:10:10|9022.2|9019.4|9023|9020.2|9023|9020.2|9022.2|9019.4|26
1644253820000|2022-02-07 17:10:20|9023.2|9020.4|9023|9020.2|9025|9022.2|9023|9020.2|48
1644253830000|2022-02-07 17:10:30|9022.9|9020.1|9021|9018.2|9023|9020.2|9020.9|9018.1|40
1644253840000|2022-02-07 17:10:40|9020.9|9018.1|9019|9016.2|9020.9|9018.1|9019|9016.2|28
1644253850000|2022-02-07 17:10:50|9018.9|9016.1|9019.4|9016.6|9019.4|9016.6|9018.4|9015.6|23
1644253860000|2022-02-07 17:11:00|9019.7|9016.9|9020.4|9017.6|9021|9018.2|9019.4|9016.6|95
1644253870000|2022-02-07 17:11:10|9020|9017.2|9018.9|9016.1|9020.4|9017.6|9018.4|9015.6|29
1644253880000|2022-02-07 17:11:20|9019|9016.2|9022.9|9020.1|9023|9020.2|9018.9|9016.1|31
1644253890000|2022-02-07 17:11:30|9022.5|9019.7|9021.7|9018.9|9023|9020.2|9021|9018.2|58
1644253900000|2022-02-07 17:11:40|9021.4|9018.6|9027.4|9024.6|9027.4|9024.6|9021|9018.2|281
1644253910000|2022-02-07 17:11:50|9027|9024.2|9027.4|9024.6|9028.7|9025.9|9026.7|9023.9|74
1644253920000|2022-02-07 17:12:00|9027|9024.2|9027.7|9024.9|9028.7|9025.9|9027|9024.2|25
1644253930000|2022-02-07 17:12:10|9028|9025.2|9026.4|9023.6|9029.5|9026.7|9026|9023.2|131
1644253940000|2022-02-07 17:12:20|9026|9023.2|9025.4|9022.6|9027|9024.2|9025.4|9022.6|24
1644253950000|2022-02-07 17:12:30|9026|9023.2|9025.5|9022.7|9026|9023.2|9025|9022.2|11
1644253960000|2022-02-07 17:12:40|9026|9023.2|9024.4|9021.6|9026.4|9023.6|9024.4|9021.6|91
1644253970000|2022-02-07 17:12:50|9023.9|9021.1|9024.9|9022.1|9024.9|9022.1|9023.7|9020.9|34
1644253980000|2022-02-07 17:13:00|9025.4|9022.6|9027.4|9024.6|9027.4|9024.6|9024.4|9021.6|27
1644253990000|2022-02-07 17:13:10|9027|9024.2|9024.9|9022.1|9027.4|9024.6|9024.7|9021.9|83
1644254000000|2022-02-07 17:13:20|9025.2|9022.4|9025.4|9022.6|9026.4|9023.6|9025.2|9022.4|15
1644254010000|2022-02-07 17:13:30|9025.7|9022.9|9026.4|9023.6|9026.4|9023.6|9024.4|9021.6|25
1644254020000|2022-02-07 17:13:40|9026.2|9023.4|9026.4|9023.6|9026.4|9023.6|9025.4|9022.6|7
1644254030000|2022-02-07 17:13:50|9027|9024.2|9026.4|9023.6|9027.4|9024.6|9025.7|9022.9|124
1644254040000|2022-02-07 17:14:00|9025.7|9022.9|9027.4|9024.6|9027.4|9024.6|9025.4|9022.6|17
1644254050000|2022-02-07 17:14:10|9027.2|9024.4|9027.4|9024.6|9028.9|9026.1|9026.4|9023.6|31
1644254060000|2022-02-07 17:14:20|9027.7|9024.9|9027.7|9024.9|9028.5|9025.7|9027.2|9024.4|22
1644254070000|2022-02-07 17:14:30|9027.2|9024.4|9027.2|9024.4|9027.4|9024.6|9026.7|9023.9|28
1644254080000|2022-02-07 17:14:40|9026.7|9023.9|9027.4|9024.6|9027.4|9024.6|9026.7|9023.9|13
1644254090000|2022-02-07 17:14:50|9028.2|9025.4|9029.4|9026.6|9030.4|9027.6|9027.7|9024.9|19
1644254100000|2022-02-07 17:15:00|9029|9026.2|9027.7|9024.9|9029.7|9026.9|9027.7|9024.9|96
1644254110000|2022-02-07 17:15:10|9027|9024.2|9027.4|9024.6|9027.7|9024.9|9026.7|9023.9|45
1644254120000|2022-02-07 17:15:20|9027.7|9024.9|9032.4|9029.6|9033.4|9030.6|9026.7|9023.9|96
1644254130000|2022-02-07 17:15:30|9033|9030.2|9036|9033.2|9038|9035.2|9033|9030.2|145
1644254140000|2022-02-07 17:15:40|9036.5|9033.7|9034.4|9031.6|9037|9034.2|9034.4|9031.6|35
1644254150000|2022-02-07 17:15:50|9035.4|9032.6|9036.7|9033.9|9037|9034.2|9035|9032.2|101
1644254160000|2022-02-07 17:16:00|9036.5|9033.7|9035.7|9032.9|9038|9035.2|9035.7|9032.9|42
1644254170000|2022-02-07 17:16:10|9035.2|9032.4|9034|9031.2|9035.7|9032.9|9033.7|9030.9|22
1644254180000|2022-02-07 17:16:20|9033.7|9030.9|9036.5|9033.7|9036.7|9033.9|9033.7|9030.9|30
1644254190000|2022-02-07 17:16:30|9036.3|9033.5|9036|9033.2|9036.7|9033.9|9036|9033.2|11
1644254200000|2022-02-07 17:16:40|9036.7|9033.9|9038|9035.2|9038.5|9035.7|9036|9033.2|36
1644254210000|2022-02-07 17:16:50|9038.4|9035.6|9039.7|9036.9|9039.7|9036.9|9038|9035.2|22
1644254220000|2022-02-07 17:17:00|9040|9037.2|9037.7|9034.9|9040|9037.2|9037|9034.2|39
1644254230000|2022-02-07 17:17:10|9037.5|9034.7|9035|9032.2|9037.5|9034.7|9035|9032.2|48
1644254240000|2022-02-07 17:17:20|9035.3|9032.5|9034|9031.2|9036.5|9033.7|9033|9030.2|31
1644254250000|2022-02-07 17:17:30|9033.7|9030.9|9033|9030.2|9034|9031.2|9033|9030.2|14
1644254260000|2022-02-07 17:17:40|9033.2|9030.4|9033.7|9030.9|9034|9031.2|9033.2|9030.4|6
1644254270000|2022-02-07 17:17:50|9034|9031.2|9033.5|9030.7|9034|9031.2|9033|9030.2|28
1644254280000|2022-02-07 17:18:00|9033.7|9030.9|9033|9030.2|9035.7|9032.9|9033|9030.2|21
1644254290000|2022-02-07 17:18:10|9032.7|9029.9|9034.3|9031.5|9034.5|9031.7|9032.3|9029.5|45
1644254300000|2022-02-07 17:18:20|9034.5|9031.7|9034.3|9031.5|9035.3|9032.5|9034.3|9031.5|9
1644254310000|2022-02-07 17:18:30|9033.8|9031|9034.3|9031.5|9034.3|9031.5|9033.3|9030.5|13
1644254320000|2022-02-07 17:18:40|9034|9031.2|9034.3|9031.5|9034.7|9031.9|9033.3|9030.5|36
1644254330000|2022-02-07 17:18:50|9034.2|9031.4|9035.3|9032.5|9035.3|9032.5|9033.7|9030.9|25
1644254340000|2022-02-07 17:19:00|9036.7|9033.9|9033.7|9030.9|9036.7|9033.9|9032.3|9029.5|65
1644254350000|2022-02-07 17:19:10|9033.5|9030.7|9033.3|9030.5|9033.5|9030.7|9033.2|9030.4|2
1644254360000|2022-02-07 17:19:20|9033.2|9030.4|9027|9024.2|9033.2|9030.4|9027|9024.2|210
1644254370000|2022-02-07 17:19:30|9027.5|9024.7|9026|9023.2|9027.5|9024.7|9025.3|9022.5|134
1644254380000|2022-02-07 17:19:40|9025.8|9023|9025|9022.2|9026|9023.2|9022.7|9019.9|137
1644254390000|2022-02-07 17:19:50|9024|9021.2|9023.3|9020.5|9025|9022.2|9023.3|9020.5|30
1644254400000|2022-02-07 17:20:00|9024|9021.2|9022|9019.2|9024|9021.2|9021.3|9018.5|133
1644254410000|2022-02-07 17:20:10|9023|9020.2|9023|9020.2|9024|9021.2|9022.6|9019.8|26
1644254420000|2022-02-07 17:20:20|9023.3|9020.5|9024|9021.2|9024.3|9021.5|9023|9020.2|34
1644254430000|2022-02-07 17:20:30|9024.3|9021.5|9023|9020.2|9024.8|9022|9022.8|9020|50
1644254440000|2022-02-07 17:20:40|9023.3|9020.5|9024.8|9022|9024.8|9022|9023|9020.2|32
1644254450000|2022-02-07 17:20:50|9025.6|9022.8|9026|9023.2|9026.3|9023.5|9025|9022.2|11
1644254460000|2022-02-07 17:21:00|9025.3|9022.5|9025|9022.2|9025.7|9022.9|9024|9021.2|49
1644254470000|2022-02-07 17:21:10|9024.8|9022|9025|9022.2|9026|9023.2|9024.8|9022|13
1644254480000|2022-02-07 17:21:20|9025.3|9022.5|9025|9022.2|9025.3|9022.5|9025|9022.2|15
1644254490000|2022-02-07 17:21:30|9026|9023.2|9026.3|9023.5|9028.2|9025.4|9026|9023.2|28
1644254500000|2022-02-07 17:21:40|9026|9023.2|9026|9023.2|9027|9024.2|9024.8|9022|30
1644254510000|2022-02-07 17:21:50|9025.8|9023|9024|9021.2|9026|9023.2|9023|9020.2|20
1644254520000|2022-02-07 17:22:00|9024.2|9021.4|9022.5|9019.7|9024.5|9021.7|9021|9018.2|188
1644254530000|2022-02-07 17:22:10|9022.3|9019.5|9023|9020.2|9023.7|9020.9|9022|9019.2|44
1644254540000|2022-02-07 17:22:20|9023.2|9020.4|9024|9021.2|9025|9022.2|9023|9020.2|7
1644254550000|2022-02-07 17:22:30|9024.3|9021.5|9028.8|9026|9029.7|9026.9|9024|9021.2|111
1644254560000|2022-02-07 17:22:40|9028.7|9025.9|9028.7|9025.9|9029.7|9026.9|9027|9024.2|39
1644254570000|2022-02-07 17:22:50|9028.5|9025.7|9027|9024.2|9028.7|9025.9|9027|9024.2|31
1644254580000|2022-02-07 17:23:00|9026.8|9024|9027|9024.2|9028.7|9025.9|9026.5|9023.7|61
1644254590000|2022-02-07 17:23:10|9026.7|9023.9|9027.7|9024.9|9027.7|9024.9|9026|9023.2|44
1644254600000|2022-02-07 17:23:20|9028|9025.2|9029|9026.2|9029.7|9026.9|9027.3|9024.5|30
1644254610000|2022-02-07 17:23:30|9028.2|9025.4|9029|9026.2|9029|9026.2|9028|9025.2|9
1644254620000|2022-02-07 17:23:40|9028.7|9025.9|9029|9026.2|9029|9026.2|9028.2|9025.4|4
1644254630000|2022-02-07 17:23:50|9028.7|9025.9|9028.3|9025.5|9032.7|9029.9|9028.3|9025.5|261
1644254640000|2022-02-07 17:24:00|9028.7|9025.9|9028.7|9025.9|9029|9026.2|9028.3|9025.5|8
1644254650000|2022-02-07 17:24:10|9029|9026.2|9031|9028.2|9031|9028.2|9028.7|9025.9|16
1644254660000|2022-02-07 17:24:20|9030.7|9027.9|9031.5|9028.7|9031.7|9028.9|9030.7|9027.9|20
1644254670000|2022-02-07 17:24:30|9031.7|9028.9|9030.7|9027.9|9031.7|9028.9|9030.5|9027.7|6
1644254680000|2022-02-07 17:24:40|9030.3|9027.5|9029.7|9026.9|9030.7|9027.9|9029.5|9026.7|17
1644254690000|2022-02-07 17:24:50|9030|9027.2|9029|9026.2|9030|9027.2|9029|9026.2|5
1644254700000|2022-02-07 17:25:00|||||||||22
1644254710000|2022-02-07 17:25:10|9029.3|9026.5|9029|9026.2|9030|9027.2|9028.7|9025.9|32
1644254720000|2022-02-07 17:25:20|9028.7|9025.9|9026.5|9023.7|9028.7|9025.9|9026|9023.2|40
1644254730000|2022-02-07 17:25:30|9026.3|9023.5|9026|9023.2|9027|9024.2|9025.5|9022.7|87
1644254740000|2022-02-07 17:25:40|9026.3|9023.5|9027|9024.2|9027.7|9024.9|9026.2|9023.4|23
1644254750000|2022-02-07 17:25:50|9027.2|9024.4|9026.7|9023.9|9027.7|9024.9|9025.7|9022.9|20
1644254760000|2022-02-07 17:26:00|9026.5|9023.7|9027.7|9024.9|9028|9025.2|9026.5|9023.7|9
1644254770000|2022-02-07 17:26:10|9027.8|9025|9028.7|9025.9|9029|9026.2|9027.8|9025|10
1644254780000|2022-02-07 17:26:20|9028.3|9025.5|9027.7|9024.9|9028.7|9025.9|9027.7|9024.9|19
1644254790000|2022-02-07 17:26:30|9027.5|9024.7|9030.7|9027.9|9030.7|9027.9|9026.7|9023.9|92
1644254800000|2022-02-07 17:26:40|9030.3|9027.5|9029.7|9026.9|9030.3|9027.5|9029.2|9026.4|35
1644254810000|2022-02-07 17:26:50|9029.8|9027|9029.7|9026.9|9029.8|9027|9029.2|9026.4|16
1644254820000|2022-02-07 17:27:00|9030|9027.2|9029.7|9026.9|9030.7|9027.9|9029.7|9026.9|12
1644254830000|2022-02-07 17:27:10|9029.5|9026.7|9029.7|9026.9|9029.7|9026.9|9026.3|9023.5|45
1644254840000|2022-02-07 17:27:20|9028.7|9025.9|9028.5|9025.7|9028.7|9025.9|9028|9025.2|29
1644254850000|2022-02-07 17:27:30|9028.7|9025.9|9027|9024.2|9029.7|9026.9|9027|9024.2|147
1644254860000|2022-02-07 17:27:40|9027.2|9024.4|9030.2|9027.4|9030.2|9027.4|9027.2|9024.4|15
1644254870000|2022-02-07 17:27:50|9030.3|9027.5|9030.6|9027.8|9031.6|9028.8|9030.3|9027.5|7
1644254880000|2022-02-07 17:28:00|9031|9028.2|9032|9029.2|9032.6|9029.8|9031|9028.2|24
1644254890000|2022-02-07 17:28:10|9031.6|9028.8|9032.6|9029.8|9033|9030.2|9030.6|9027.8|12
1644254900000|2022-02-07 17:28:20|9032.5|9029.7|9031.6|9028.8|9032.6|9029.8|9031.1|9028.3|39
1644254910000|2022-02-07 17:28:30|9031.1|9028.3|9030.6|9027.8|9031.5|9028.7|9029.6|9026.8|33
1644254920000|2022-02-07 17:28:40|9030.5|9027.7|9033.3|9030.5|9034.3|9031.5|9029.6|9026.8|120
1644254930000|2022-02-07 17:28:50|9033.5|9030.7|9034.3|9031.5|9034.6|9031.8|9033.3|9030.5|54
1644254940000|2022-02-07 17:29:00|9033.8|9031|9034.7|9031.9|9038|9035.2|9033.8|9031|100
1644254950000|2022-02-07 17:29:10|9034.5|9031.7|9032.8|9030|9034.5|9031.7|9032.3|9029.5|46
1644254960000|2022-02-07 17:29:20|9032.6|9029.8|9029.8|9027|9032.8|9030|9029.3|9026.5|71
1644254970000|2022-02-07 17:29:30|9030|9027.2|9031|9028.2|9031.3|9028.5|9029.6|9026.8|14
1644254980000|2022-02-07 17:29:40|9031.5|9028.7|9030.3|9027.5|9031.5|9028.7|9030|9027.2|11
1644254990000|2022-02-07 17:29:50|9031|9028.2|9029.3|9026.5|9031|9028.2|9028.3|9025.5|31
1644255000000|2022-02-07 17:30:00|9030|9027.2|9028.1|9025.3|9030|9027.2|9027.1|9024.3|59
1644255010000|2022-02-07 17:30:10|9028|9025.2|9024.3|9021.5|9028|9025.2|9023.6|9020.8|65
1644255020000|2022-02-07 17:30:20|9024.6|9021.8|9024.6|9021.8|9025.6|9022.8|9024.6|9021.8|26
1644255030000|2022-02-07 17:30:30|9025|9022.2|9027.8|9025|9028.3|9025.5|9025|9022.2|33
1644255040000|2022-02-07 17:30:40|9027.6|9024.8|9028.6|9025.8|9028.6|9025.8|9026.8|9024|17
1644255050000|2022-02-07 17:30:50|9028.8|9026|9031.8|9029|9032.3|9029.5|9028.3|9025.5|19
1644255060000|2022-02-07 17:31:00|9032|9029.2|9032|9029.2|9033|9030.2|9031.3|9028.5|32
1644255070000|2022-02-07 17:31:10|9032.3|9029.5|9033|9030.2|9033.3|9030.5|9032|9029.2|31
1644255080000|2022-02-07 17:31:20|9032.3|9029.5|9031.5|9028.7|9032.3|9029.5|9031.3|9028.5|16
1644255090000|2022-02-07 17:31:30|9031.8|9029|9029.6|9026.8|9032.3|9029.5|9029.6|9026.8|47
1644255100000|2022-02-07 17:31:40|9029.3|9026.5|9030.3|9027.5|9030.3|9027.5|9029.1|9026.3|30
1644255110000|2022-02-07 17:31:50|9031.3|9028.5|9030.6|9027.8|9031.3|9028.5|9030.3|9027.5|12
1644255120000|2022-02-07 17:32:00|9030.3|9027.5|9030.6|9027.8|9032|9029.2|9029.6|9026.8|37
1644255130000|2022-02-07 17:32:10|9030.8|9028|9032|9029.2|9032.3|9029.5|9030.8|9028|15
1644255140000|2022-02-07 17:32:20|9032.3|9029.5|9032|9029.2|9033|9030.2|9032|9029.2|24
1644255150000|2022-02-07 17:32:30|9031.6|9028.8|9031.5|9028.7|9033|9030.2|9031|9028.2|26
1644255160000|2022-02-07 17:32:40|9031.6|9028.8|9032|9029.2|9032|9029.2|9031.3|9028.5|13
1644255170000|2022-02-07 17:32:50|9031.5|9028.7|9032|9029.2|9033|9030.2|9031.5|9028.7|15
1644255180000|2022-02-07 17:33:00|9032.3|9029.5|9036.6|9033.8|9037|9034.2|9032|9029.2|85
1644255190000|2022-02-07 17:33:10|9037|9034.2|9035|9032.2|9037|9034.2|9035|9032.2|40
1644255200000|2022-02-07 17:33:20|9035.3|9032.5|9035.5|9032.7|9036.6|9033.8|9035.1|9032.3|58
1644255210000|2022-02-07 17:33:30|9035|9032.2|9036|9033.2|9036|9033.2|9035|9032.2|15
1644255220000|2022-02-07 17:33:40|9036.3|9033.5|9038|9035.2|9039|9036.2|9036|9033.2|36
1644255230000|2022-02-07 17:33:50|9037.3|9034.5|9032.6|9029.8|9037.6|9034.8|9032.5|9029.7|173
1644255240000|2022-02-07 17:34:00|9032|9029.2|9033.3|9030.5|9033.3|9030.5|9031.3|9028.5|48
1644255250000|2022-02-07 17:34:10|9033|9030.2|9033|9030.2|9033.3|9030.5|9032|9029.2|26
1644255260000|2022-02-07 17:34:20|9033.3|9030.5|9032.3|9029.5|9033.3|9030.5|9032|9029.2|16
1644255270000|2022-02-07 17:34:30|9032.6|9029.8|9031.3|9028.5|9032.6|9029.8|9029.6|9026.8|177
1644255280000|2022-02-07 17:34:40|9031.6|9028.8|9033.3|9030.5|9033.5|9030.7|9031|9028.2|38
1644255290000|2022-02-07 17:34:50|9033.8|9031|9033.8|9031|9034.3|9031.5|9033.5|9030.7|18
1644255300000|2022-02-07 17:35:00|9033.3|9030.5|9033.3|9030.5|9033.3|9030.5|9032.3|9029.5|38
1644255310000|2022-02-07 17:35:10|9033.6|9030.8|9033.8|9031|9035|9032.2|9033.3|9030.5|33
1644255320000|2022-02-07 17:35:20|9033.3|9030.5|9035.3|9032.5|9036|9033.2|9033.3|9030.5|31
1644255330000|2022-02-07 17:35:30|9035.8|9033|9033.3|9030.5|9036|9033.2|9033.3|9030.5|11
1644255340000|2022-02-07 17:35:40|9033|9030.2|9032.6|9029.8|9033.3|9030.5|9031.6|9028.8|23
1644255350000|2022-02-07 17:35:50|9032.3|9029.5|9033.3|9030.5|9033.3|9030.5|9032.3|9029.5|4
1644255360000|2022-02-07 17:36:00|9033.1|9030.3|9035.3|9032.5|9035.6|9032.8|9032.9|9030.1|20
1644255370000|2022-02-07 17:36:10|9035.6|9032.8|9035.3|9032.5|9036.3|9033.5|9035.3|9032.5|19
1644255380000|2022-02-07 17:36:20|9035.6|9032.8|9035.6|9032.8|9036.3|9033.5|9035.3|9032.5|10
1644255390000|2022-02-07 17:36:30|9036.3|9033.5|9034.6|9031.8|9036.3|9033.5|9034.3|9031.5|18
1644255400000|2022-02-07 17:36:40|9034.3|9031.5|9037.3|9034.5|9037.3|9034.5|9034.3|9031.5|10
1644255410000|2022-02-07 17:36:50|9037.6|9034.8|9038.3|9035.5|9038.6|9035.8|9037.3|9034.5|17
1644255420000|2022-02-07 17:37:00|9037.9|9035.1|9044.6|9041.8|9044.9|9042.1|9037.9|9035.1|182
1644255430000|2022-02-07 17:37:10|9044.9|9042.1|9044.6|9041.8|9044.9|9042.1|9042.9|9040.1|67
1644255440000|2022-02-07 17:37:20|9044.9|9042.1|9040.8|9038|9044.9|9042.1|9040.6|9037.8|52
1644255450000|2022-02-07 17:37:30|9040.9|9038.1|9043.3|9040.5|9043.3|9040.5|9040.4|9037.6|42
1644255460000|2022-02-07 17:37:40|9043.1|9040.3|9043.1|9040.3|9044.3|9041.5|9043.1|9040.3|34
1644255470000|2022-02-07 17:37:50|9043.3|9040.5|9042.3|9039.5|9043.3|9040.5|9042.3|9039.5|6
1644255480000|2022-02-07 17:38:00|9041.9|9039.1|9040.6|9037.8|9042.3|9039.5|9040.6|9037.8|33
1644255490000|2022-02-07 17:38:10|9040.3|9037.5|9039.6|9036.8|9040.6|9037.8|9039.6|9036.8|13
1644255500000|2022-02-07 17:38:20|9038.6|9035.8|9039.3|9036.5|9039.3|9036.5|9037.6|9034.8|26
1644255510000|2022-02-07 17:38:30|9038.9|9036.1|9038.1|9035.3|9039.3|9036.5|9037.3|9034.5|37
1644255520000|2022-02-07 17:38:40|9038.3|9035.5|9038.3|9035.5|9038.6|9035.8|9037.6|9034.8|24
1644255530000|2022-02-07 17:38:50|9038.1|9035.3|9036.3|9033.5|9038.6|9035.8|9036.3|9033.5|32
1644255540000|2022-02-07 17:39:00|9036.6|9033.8|9036.6|9033.8|9038.1|9035.3|9036.3|9033.5|29
1644255550000|2022-02-07 17:39:10|9036.3|9033.5|9038.9|9036.1|9041|9038.2|9035.6|9032.8|406
1644255560000|2022-02-07 17:39:20|9038.6|9035.8|9036.6|9033.8|9038.6|9035.8|9036.4|9033.6|37
1644255570000|2022-02-07 17:39:30|9036.9|9034.1|9036.6|9033.8|9037.3|9034.5|9036.6|9033.8|6
1644255580000|2022-02-07 17:39:40|9036.8|9034|9037.9|9035.1|9038.6|9035.8|9036.8|9034|17
1644255590000|2022-02-07 17:39:50|9038.3|9035.5|9036.6|9033.8|9038.6|9035.8|9036.6|9033.8|28
1644255600000|2022-02-07 17:40:00|9036.9|9034.1|9036.3|9033.5|9037.9|9035.1|9036.3|9033.5|12
1644255610000|2022-02-07 17:40:10|9035.9|9033.1|9036.3|9033.5|9036.9|9034.1|9035.6|9032.8|40
1644255620000|2022-02-07 17:40:20|9036.4|9033.6|9035.9|9033.1|9036.4|9033.6|9035.3|9032.5|9
1644255630000|2022-02-07 17:40:30|9036.3|9033.5|9036.3|9033.5|9036.9|9034.1|9035.9|9033.1|12
1644255640000|2022-02-07 17:40:40|9036.9|9034.1|9035.3|9032.5|9036.9|9034.1|9035.3|9032.5|11
1644255650000|2022-02-07 17:40:50|9035.6|9032.8|9036.3|9033.5|9036.3|9033.5|9035.6|9032.8|11
1644255660000|2022-02-07 17:41:00|9036.9|9034.1|9040.3|9037.5|9040.3|9037.5|9036.9|9034.1|30
1644255670000|2022-02-07 17:41:10|9040.8|9038|9041.6|9038.8|9042.6|9039.8|9040.8|9038|98
1644255680000|2022-02-07 17:41:20|9041.4|9038.6|9041.9|9039.1|9042.6|9039.8|9041.4|9038.6|30
1644255690000|2022-02-07 17:41:30|9042.3|9039.5|9041.4|9038.6|9042.6|9039.8|9040.9|9038.1|12
1644255700000|2022-02-07 17:41:40|9041.6|9038.8|9041.6|9038.8|9041.6|9038.8|9041.4|9038.6|3
1644255710000|2022-02-07 17:41:50|9042.6|9039.8|9041.6|9038.8|9042.6|9039.8|9040.9|9038.1|27
1644255720000|2022-02-07 17:42:00|9041.9|9039.1|9039.6|9036.8|9041.9|9039.1|9039.3|9036.5|29
1644255730000|2022-02-07 17:42:10|9039.9|9037.1|9040.6|9037.8|9040.6|9037.8|9039.9|9037.1|20
1644255740000|2022-02-07 17:42:20|9040.1|9037.3|9039.9|9037.1|9040.6|9037.8|9039.9|9037.1|13
1644255750000|2022-02-07 17:42:30|9040.1|9037.3|9038.9|9036.1|9040.6|9037.8|9038.6|9035.8|7
1644255760000|2022-02-07 17:42:40|9038.6|9035.8|9037.3|9034.5|9038.6|9035.8|9036.3|9033.5|51
1644255770000|2022-02-07 17:42:50|9036.9|9034.1|9036.3|9033.5|9037.3|9034.5|9036.3|9033.5|9
1644255780000|2022-02-07 17:43:00|9036.4|9033.6|9036.3|9033.5|9037.3|9034.5|9035.8|9033|19
1644255790000|2022-02-07 17:43:10|9035.8|9033|9037.8|9035|9038.3|9035.5|9035.8|9033|36
1644255800000|2022-02-07 17:43:20|9037.6|9034.8|9038.3|9035.5|9038.8|9036|9037.6|9034.8|17
1644255810000|2022-02-07 17:43:30|9037.6|9034.8|9037.3|9034.5|9038.3|9035.5|9037.3|9034.5|5
1644255820000|2022-02-07 17:43:40|9037.6|9034.8|9037.9|9035.1|9037.9|9035.1|9036.6|9033.8|16
1644255830000|2022-02-07 17:43:50|9037.8|9035|9035.6|9032.8|9037.8|9035|9035.6|9032.8|13
1644255840000|2022-02-07 17:44:00|9035.9|9033.1|9039.2|9036.4|9039.2|9036.4|9035.9|9033.1|16
1644255850000|2022-02-07 17:44:10|9039.6|9036.8|9038.9|9036.1|9039.6|9036.8|9038.2|9035.4|7
1644255860000|2022-02-07 17:44:20|9038.7|9035.9|9041.2|9038.4|9041.9|9039.1|9038.7|9035.9|27
1644255870000|2022-02-07 17:44:30|9041.7|9038.9|9042.4|9039.6|9043.4|9040.6|9041.7|9038.9|29
1644255880000|2022-02-07 17:44:40|9042.2|9039.4|9045.6|9042.8|9045.6|9042.8|9042.2|9039.4|117
1644255890000|2022-02-07 17:44:50|||||||||4
1644255900000|2022-02-07 17:45:00|9045.9|9043.1|9044.3|9041.5|9046.6|9043.8|9044.1|9041.3|35
1644255910000|2022-02-07 17:45:10|9044.1|9041.3|9043.6|9040.8|9044.3|9041.5|9041.6|9038.8|86
1644255920000|2022-02-07 17:45:20|9043.8|9041|9043.3|9040.5|9045.9|9043.1|9042.3|9039.5|104
1644255930000|2022-02-07 17:45:30|9043.9|9041.1|9042.9|9040.1|9043.9|9041.1|9042.8|9040|12
1644255940000|2022-02-07 17:45:40|9043.3|9040.5|9043.3|9040.5|9043.9|9041.1|9042.3|9039.5|26
1644255950000|2022-02-07 17:45:50|9043.4|9040.6|9043.3|9040.5|9043.9|9041.1|9042.6|9039.8|21
1644255960000|2022-02-07 17:46:00|9043.9|9041.1|9043.9|9041.1|9044.3|9041.5|9043.3|9040.5|23
1644255970000|2022-02-07 17:46:10|9043.6|9040.8|9042.3|9039.5|9043.9|9041.1|9042.3|9039.5|26
1644255980000|2022-02-07 17:46:20|9041.9|9039.1|9042.3|9039.5|9042.9|9040.1|9041.3|9038.5|26
1644255990000|2022-02-07 17:46:30|9041.9|9039.1|9044.3|9041.5|9044.3|9041.5|9041.3|9038.5|45
1644256000000|2022-02-07 17:46:40|9044.9|9042.1|9043.6|9040.8|9044.9|9042.1|9043.6|9040.8|37
1644256010000|2022-02-07 17:46:50|9043.9|9041.1|9042.9|9040.1|9044.3|9041.5|9042.8|9040|27
1644256020000|2022-02-07 17:47:00|9043.3|9040.5|9042.3|9039.5|9043.9|9041.1|9041.3|9038.5|38
1644256030000|2022-02-07 17:47:10|9042.6|9039.8|9045.9|9043.1|9045.9|9043.1|9042.6|9039.8|29
1644256040000|2022-02-07 17:47:20|9045.6|9042.8|9045.4|9042.6|9045.9|9043.1|9045.3|9042.5|9
1644256050000|2022-02-07 17:47:30|9045.3|9042.5|9044.2|9041.4|9046.4|9043.6|9044.2|9041.4|216
1644256060000|2022-02-07 17:47:40|9042.6|9039.8|9040.6|9037.8|9042.9|9040.1|9040.1|9037.3|78
1644256070000|2022-02-07 17:47:50|9041.1|9038.3|9040.6|9037.8|9041.4|9038.6|9040.6|9037.8|11
1644256080000|2022-02-07 17:48:00|9040.2|9037.4|9040.6|9037.8|9042.1|9039.3|9039.9|9037.1|25
1644256090000|2022-02-07 17:48:10|9040.7|9037.9|9041.6|9038.8|9041.6|9038.8|9040.6|9037.8|18
1644256100000|2022-02-07 17:48:20|9041.4|9038.6|9040.6|9037.8|9041.6|9038.8|9039.9|9037.1|44
1644256110000|2022-02-07 17:48:30|9040.7|9037.9|9042.6|9039.8|9042.6|9039.8|9040.7|9037.9|15
1644256120000|2022-02-07 17:48:40|9042.2|9039.4|9042.6|9039.8|9042.6|9039.8|9041.6|9038.8|17
1644256130000|2022-02-07 17:48:50|9042.2|9039.4|9043.6|9040.8|9045.6|9042.8|9042.2|9039.4|72
1644256140000|2022-02-07 17:49:00|9043.7|9040.9|9041.6|9038.8|9044.1|9041.3|9041.1|9038.3|20
1644256150000|2022-02-07 17:49:10|9041.9|9039.1|9040.4|9037.6|9041.9|9039.1|9039.4|9036.6|25
1644256160000|2022-02-07 17:49:20|9040.6|9037.8|9040.1|9037.3|9040.6|9037.8|9039.6|9036.8|15
1644256170000|2022-02-07 17:49:30|9040.4|9037.6|9040.7|9037.9|9040.7|9037.9|9038.6|9035.8|35
1644256180000|2022-02-07 17:49:40|9040.6|9037.8|9039.6|9036.8|9040.7|9037.9|9039.6|9036.8|16
1644256190000|2022-02-07 17:49:50|9039.2|9036.4|9038.6|9035.8|9039.6|9036.8|9037.6|9034.8|31
1644256200000|2022-02-07 17:50:00|9038.4|9035.6|9038.6|9035.8|9039.6|9036.8|9037.6|9034.8|16
1644256210000|2022-02-07 17:50:10|9038.9|9036.1|9038.6|9035.8|9039.6|9036.8|9037.9|9035.1|16
1644256220000|2022-02-07 17:50:20|9038.4|9035.6|9038.4|9035.6|9038.9|9036.1|9037.9|9035.1|19
1644256230000|2022-02-07 17:50:30|9038.6|9035.8|9037.9|9035.1|9038.6|9035.8|9036.9|9034.1|45
1644256240000|2022-02-07 17:50:40|9038.2|9035.4|9037.9|9035.1|9038.9|9036.1|9037.9|9035.1|21
1644256250000|2022-02-07 17:50:50|9036.9|9034.1|9037.9|9035.1|9038.7|9035.9|9036.9|9034.1|30
1644256260000|2022-02-07 17:51:00|9038.1|9035.3|9037.9|9035.1|9038.9|9036.1|9037.2|9034.4|40
1644256270000|2022-02-07 17:51:10|9037.6|9034.8|9034.9|9032.1|9037.6|9034.8|9034.9|9032.1|24
1644256280000|2022-02-07 17:51:20|9035.1|9032.3|9035.9|9033.1|9035.9|9033.1|9034.9|9032.1|12
1644256290000|2022-02-07 17:51:30|9035.6|9032.8|9035.9|9033.1|9036.6|9033.8|9035.6|9032.8|9
1644256300000|2022-02-07 17:51:40|9036.2|9033.4|9035.9|9033.1|9036.4|9033.6|9035.9|9033.1|6
1644256310000|2022-02-07 17:51:50|9036.9|9034.1|9031.2|9028.4|9036.9|9034.1|9030.6|9027.8|69
1644256320000|2022-02-07 17:52:00|9031.1|9028.3|9031.9|9029.1|9032.2|9029.4|9030.7|9027.9|33
1644256330000|2022-02-07 17:52:10|9031.5|9028.7|9029.9|9027.1|9032.2|9029.4|9028.5|9025.7|183
1644256340000|2022-02-07 17:52:20|9029.5|9026.7|9029.9|9027.1|9029.9|9027.1|9027.9|9025.1|63
1644256350000|2022-02-07 17:52:30|9029.5|9026.7|9030.2|9027.4|9031.9|9029.1|9029.5|9026.7|32
1644256360000|2022-02-07 17:52:40|9030.4|9027.6|9028.2|9025.4|9030.4|9027.6|9027.2|9024.4|58
1644256370000|2022-02-07 17:52:50|9028.5|9025.7|9028.7|9025.9|9029.2|9026.4|9028.2|9025.4|90
1644256380000|2022-02-07 17:53:00|9028.9|9026.1|9025.9|9023.1|9028.9|9026.1|9025.2|9022.4|79
1644256390000|2022-02-07 17:53:10|9026|9023.2|9024|9021.2|9026|9023.2|9023.9|9021.1|71
1644256400000|2022-02-07 17:53:20|9024.2|9021.4|9025.5|9022.7|9026.2|9023.4|9023.7|9020.9|31
1644256410000|2022-02-07 17:53:30|9025.2|9022.4|9026.7|9023.9|9026.9|9024.1|9025.2|9022.4|24
1644256420000|2022-02-07 17:53:40|9026.9|9024.1|9029.2|9026.4|9029.9|9027.1|9026.9|9024.1|47
1644256430000|2022-02-07 17:53:50|9029.4|9026.6|9028.9|9026.1|9029.9|9027.1|9028.5|9025.7|25
1644256440000|2022-02-07 17:54:00|9028.4|9025.6|9029.9|9027.1|9029.9|9027.1|9028.4|9025.6|12
1644256450000|2022-02-07 17:54:10|9029.5|9026.7|9029.9|9027.1|9030.5|9027.7|9029.5|9026.7|16
1644256460000|2022-02-07 17:54:20|9029.5|9026.7|9028.9|9026.1|9030.5|9027.7|9028.9|9026.1|18
1644256470000|2022-02-07 17:54:30|9028.5|9025.7|9027.9|9025.1|9028.9|9026.1|9027.9|9025.1|14
1644256480000|2022-02-07 17:54:40|9028|9025.2|9028.4|9025.6|9028.5|9025.7|9028|9025.2|12
1644256490000|2022-02-07 17:54:50|9028.5|9025.7|9027.9|9025.1|9029.2|9026.4|9027.9|9025.1|12
1644256500000|2022-02-07 17:55:00|9028|9025.2|9030.9|9028.1|9030.9|9028.1|9028|9025.2|29
1644256510000|2022-02-07 17:55:10|9031.2|9028.4|9032.5|9029.7|9032.9|9030.1|9030.9|9028.1|21
1644256520000|2022-02-07 17:55:20|9032.2|9029.4|9032.7|9029.9|9032.9|9030.1|9032.2|9029.4|14
1644256530000|2022-02-07 17:55:30|9032.9|9030.1|9031.2|9028.4|9032.9|9030.1|9031.2|9028.4|11
1644256540000|2022-02-07 17:55:40|9031.5|9028.7|9031.9|9029.1|9031.9|9029.1|9030.9|9028.1|14
1644256550000|2022-02-07 17:55:50|9032.2|9029.4|9032.2|9029.4|9032.9|9030.1|9031.4|9028.6|10
1644256560000|2022-02-07 17:56:00|9032.9|9030.1|9032.9|9030.1|9033.2|9030.4|9031.9|9029.1|47
1644256570000|2022-02-07 17:56:10|9032.4|9029.6|9032.2|9029.4|9032.9|9030.1|9032.2|9029.4|26
1644256580000|2022-02-07 17:56:20|9032.5|9029.7|9032|9029.2|9032.9|9030.1|9031.9|9029.1|16
1644256590000|2022-02-07 17:56:30|9032.4|9029.6|9030.2|9027.4|9032.5|9029.7|9030.2|9027.4|88
1644256600000|2022-02-07 17:56:40|9029.9|9027.1|9028.7|9025.9|9030.9|9028.1|9028.4|9025.6|52
1644256610000|2022-02-07 17:56:50|9028.5|9025.7|9028.2|9025.4|9029.2|9026.4|9028.2|9025.4|17
1644256620000|2022-02-07 17:57:00|9027.9|9025.1|9025.9|9023.1|9028.2|9025.4|9025.9|9023.1|78
1644256630000|2022-02-07 17:57:10|9026.2|9023.4|9026.2|9023.4|9027.5|9024.7|9025.9|9023.1|139
1644256640000|2022-02-07 17:57:20|9027.2|9024.4|9028.2|9025.4|9029|9026.2|9027.2|9024.4|91
1644256650000|2022-02-07 17:57:30|9027.9|9025.1|9027.9|9025.1|9028.2|9025.4|9027.7|9024.9|7
1644256660000|2022-02-07 17:57:40|9027.2|9024.4|9026.2|9023.4|9027.9|9025.1|9025.7|9022.9|23
1644256670000|2022-02-07 17:57:50|9025.9|9023.1|9027.2|9024.4|9027.2|9024.4|9025.2|9022.4|21
1644256680000|2022-02-07 17:58:00|9026.9|9024.1|9026.2|9023.4|9027.2|9024.4|9026.2|9023.4|15
1644256690000|2022-02-07 17:58:10|9026.4|9023.6|9026.5|9023.7|9028.2|9025.4|9026.2|9023.4|38
1644256700000|2022-02-07 17:58:20|9026.2|9023.4|9025.5|9022.7|9026.2|9023.4|9025.5|9022.7|13
1644256710000|2022-02-07 17:58:30|9024.5|9021.7|9023.2|9020.4|9025.5|9022.7|9023.2|9020.4|84
1644256720000|2022-02-07 17:58:40|9023.5|9020.7|9021.8|9019|9025|9022.2|9020.2|9017.4|333
1644256730000|2022-02-07 17:58:50|9022.5|9019.7|9023.8|9021|9023.8|9021|9022.2|9019.4|62
1644256740000|2022-02-07 17:59:00|9024.2|9021.4|9022.8|9020|9025.8|9023|9022.2|9019.4|70
1644256750000|2022-02-07 17:59:10|9022.7|9019.9|9019.2|9016.4|9022.7|9019.9|9018.8|9016|65
1644256760000|2022-02-07 17:59:20|9018.8|9016|9020.5|9017.7|9020.8|9018|9018.8|9016|120
1644256770000|2022-02-07 17:59:30|9020.2|9017.4|9018.7|9015.9|9020.2|9017.4|9018.2|9015.4|27
1644256780000|2022-02-07 17:59:40|9018.3|9015.5|9019.2|9016.4|9019.8|9017|9018.2|9015.4|16
1644256790000|2022-02-07 17:59:50|9018.8|9016|9017.5|9014.7|9019.2|9016.4|9017.2|9014.4|278
1644256800000|2022-02-07 18:00:00|9017.3|9014.5|9022.2|9019.4|9022.2|9019.4|9016.2|9013.4|135
1644256810000|2022-02-07 18:00:10|9022.5|9019.7|9018.2|9015.4|9022.5|9019.7|9017.5|9014.7|53
1644256820000|2022-02-07 18:00:20|9018.5|9015.7|9021|9018.2|9021.2|9018.4|9018.5|9015.7|126
1644256830000|2022-02-07 18:00:30|9020.8|9018|9022.2|9019.4|9022.5|9019.7|9020.5|9017.7|39
1644256840000|2022-02-07 18:00:40|9021.8|9019|9022.8|9020|9022.8|9020|9021.7|9018.9|40
1644256850000|2022-02-07 18:00:50|9023.5|9020.7|9022.2|9019.4|9023.8|9021|9021.8|9019|190
1644256860000|2022-02-07 18:01:00|9022.8|9020|9024.2|9021.4|9024.5|9021.7|9022.2|9019.4|58
1644256870000|2022-02-07 18:01:10|9023.5|9020.7|9023.2|9020.4|9023.5|9020.7|9022.2|9019.4|31
1644256880000|2022-02-07 18:01:20|9022.8|9020|9023.2|9020.4|9023.5|9020.7|9022.2|9019.4|116
1644256890000|2022-02-07 18:01:30|9022.3|9019.5|9022.5|9019.7|9023.5|9020.7|9021.8|9019|40
1644256900000|2022-02-07 18:01:40|9022.2|9019.4|9020.8|9018|9022.7|9019.9|9019.2|9016.4|81
1644256910000|2022-02-07 18:01:50|9021.2|9018.4|9023.2|9020.4|9023.2|9020.4|9020.8|9018|51
1644256920000|2022-02-07 18:02:00|9023.8|9021|9024.8|9022|9024.8|9022|9023.2|9020.4|29
1644256930000|2022-02-07 18:02:10|9024.5|9021.7|9023.8|9021|9024.5|9021.7|9023.2|9020.4|15
1644256940000|2022-02-07 18:02:20|9023.5|9020.7|9023.2|9020.4|9023.8|9021|9022.8|9020|24
1644256950000|2022-02-07 18:02:30|9023.3|9020.5|9024.2|9021.4|9024.2|9021.4|9022.8|9020|15
1644256960000|2022-02-07 18:02:40|9023.2|9020.4|9023.8|9021|9023.8|9021|9023.2|9020.4|19
1644256970000|2022-02-07 18:02:50|9024|9021.2|9022.2|9019.4|9024.8|9022|9021.2|9018.4|47
1644256980000|2022-02-07 18:03:00|9021.7|9018.9|9023.5|9020.7|9024.2|9021.4|9020.8|9018|29
1644256990000|2022-02-07 18:03:10|9023.2|9020.4|9022.8|9020|9024.8|9022|9022.8|9020|27
1644257000000|2022-02-07 18:03:20|9022.7|9019.9|9023.7|9020.9|9023.8|9021|9022.2|9019.4|27
1644257010000|2022-02-07 18:03:30|9023.3|9020.5|9023.2|9020.4|9023.8|9021|9022.2|9019.4|27
1644257020000|2022-02-07 18:03:40|9023.8|9021|9023.2|9020.4|9024.2|9021.4|9021.8|9019|31
1644257030000|2022-02-07 18:03:50|9022.8|9020|9020.5|9017.7|9022.8|9020|9019.8|9017|184
1644257040000|2022-02-07 18:04:00|9020.8|9018|9021|9018.2|9021|9018.2|9018.8|9016|64
1644257050000|2022-02-07 18:04:10|9021.2|9018.4|9021.2|9018.4|9021.2|9018.4|9020.2|9017.4|12
1644257060000|2022-02-07 18:04:20|9021.5|9018.7|9020.5|9017.7|9022.2|9019.4|9020.5|9017.7|48
1644257070000|2022-02-07 18:04:30|9021|9018.2|9020.5|9017.7|9021.2|9018.4|9020.5|9017.7|36
1644257080000|2022-02-07 18:04:40|9021.5|9018.7|9021.2|9018.4|9021.5|9018.7|9020.5|9017.7|109
1644257090000|2022-02-07 18:04:50|9020.8|9018|9021|9018.2|9021.2|9018.4|9020.5|9017.7|19
1644257100000|2022-02-07 18:05:00|9021.2|9018.4|9022.1|9019.3|9023|9020.2|9021.1|9018.3|27
1644257110000|2022-02-07 18:05:10|9021.6|9018.8|9020.1|9017.3|9022|9019.2|9018.5|9015.7|57
1644257120000|2022-02-07 18:05:20|9019.8|9017|9019.8|9017|9020.8|9018|9019|9016.2|32
1644257130000|2022-02-07 18:05:30|9020|9017.2|9019.6|9016.8|9020.8|9018|9018.8|9016|51
1644257140000|2022-02-07 18:05:40|9019.8|9017|9019.1|9016.3|9020.8|9018|9019.1|9016.3|46
1644257150000|2022-02-07 18:05:50|9018.8|9016|9019.8|9017|9020.5|9017.7|9018.1|9015.3|24
1644257160000|2022-02-07 18:06:00|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|9017.5|9014.7|27
1644257170000|2022-02-07 18:06:10|9018.8|9016|9017.8|9015|9018.8|9016|9017.1|9014.3|14
1644257180000|2022-02-07 18:06:20|9018.1|9015.3|9019.8|9017|9019.8|9017|9017.8|9015|20
1644257190000|2022-02-07 18:06:30|9020.3|9017.5|9023.5|9020.7|9023.5|9020.7|9020.3|9017.5|72
1644257200000|2022-02-07 18:06:40|9022.8|9020|9023.1|9020.3|9023.8|9021|9022.5|9019.7|30
1644257210000|2022-02-07 18:06:50|9022.8|9020|9023.3|9020.5|9024.1|9021.3|9022.8|9020|24
1644257220000|2022-02-07 18:07:00|9023.6|9020.8|9022.3|9019.5|9023.6|9020.8|9021.8|9019|79
1644257230000|2022-02-07 18:07:10|9022.5|9019.7|9023.8|9021|9024.1|9021.3|9022.1|9019.3|14
1644257240000|2022-02-07 18:07:20|9023.5|9020.7|9021.8|9019|9023.8|9021|9021.1|9018.3|11
1644257250000|2022-02-07 18:07:30|9021.1|9018.3|9021.6|9018.8|9022.6|9019.8|9020.8|9018|33
1644257260000|2022-02-07 18:07:40|9021.8|9019|9019.8|9017|9021.8|9019|9019.8|9017|8
1644257270000|2022-02-07 18:07:50|9019.6|9016.8|9019.1|9016.3|9019.6|9016.8|9018.8|9016|26
1644257280000|2022-02-07 18:08:00|9019.3|9016.5|9019.6|9016.8|9020.1|9017.3|9017.3|9014.5|72
1644257290000|2022-02-07 18:08:10|9019.5|9016.7|9018.8|9016|9019.8|9017|9018.8|9016|24
1644257300000|2022-02-07 18:08:20|9018.3|9015.5|9014.5|9011.7|9018.8|9016|9013.1|9010.3|301
1644257310000|2022-02-07 18:08:30|9014.6|9011.8|9013.5|9010.7|9015|9012.2|9013.5|9010.7|73
1644257320000|2022-02-07 18:08:40|9013.1|9010.3|9015|9012.2|9015|9012.2|9013.1|9010.3|17
1644257330000|2022-02-07 18:08:50|9014.5|9011.7|9014.5|9011.7|9015.5|9012.7|9014.5|9011.7|79
1644257340000|2022-02-07 18:09:00|9014|9011.2|9006.5|9003.7|9014.5|9011.7|9006.5|9003.7|177
1644257350000|2022-02-07 18:09:10|9005.8|9003|9006.8|9004|9007.8|9005|9005.5|9002.7|81
1644257360000|2022-02-07 18:09:20|9007|9004.2|9006.5|9003.7|9007.3|9004.5|9005.8|9003|39
1644257370000|2022-02-07 18:09:30|9006.1|9003.3|9006.5|9003.7|9007.1|9004.3|9006.1|9003.3|34
1644257380000|2022-02-07 18:09:40|9007|9004.2|9010|9007.2|9010|9007.2|9006.5|9003.7|49
1644257390000|2022-02-07 18:09:50|9010.1|9007.3|9009.4|9006.6|9010.5|9007.7|9009.4|9006.6|35
1644257400000|2022-02-07 18:10:00|9009.8|9007|9007.4|9004.6|9009.8|9007|9005.8|9003|76
1644257410000|2022-02-07 18:10:10|9007.3|9004.5|9010.4|9007.6|9011.4|9008.6|9007.3|9004.5|80
1644257420000|2022-02-07 18:10:20|9009.8|9007|9009.4|9006.6|9010.4|9007.6|9009.4|9006.6|21
1644257430000|2022-02-07 18:10:30|9009.8|9007|9009.1|9006.3|9010.4|9007.6|9009.1|9006.3|27
1644257440000|2022-02-07 18:10:40|9008.9|9006.1|9007.4|9004.6|9008.9|9006.1|9006.3|9003.5|69
1644257450000|2022-02-07 18:10:50|9007.3|9004.5|9006.3|9003.5|9007.3|9004.5|9005.4|9002.6|75
1644257460000|2022-02-07 18:11:00|9006.1|9003.3|9007.1|9004.3|9007.1|9004.3|9004.8|9002|51
1644257470000|2022-02-07 18:11:10|9006.1|9003.3|9007.8|9005|9008.4|9005.6|9006.1|9003.3|68
1644257480000|2022-02-07 18:11:20|9007.3|9004.5|9008.1|9005.3|9008.3|9005.5|9006.8|9004|36
1644257490000|2022-02-07 18:11:30|9008.3|9005.5|9007.8|9005|9008.8|9006|9007.1|9004.3|29
1644257500000|2022-02-07 18:11:40|9007.6|9004.8|9007.4|9004.6|9008.4|9005.6|9006.4|9003.6|141
1644257510000|2022-02-07 18:11:50|9007.1|9004.3|9007.4|9004.6|9008.4|9005.6|9006.4|9003.6|83
1644257520000|2022-02-07 18:12:00|9007.3|9004.5|9006.8|9004|9008.4|9005.6|9006.4|9003.6|68
1644257530000|2022-02-07 18:12:10|9007.3|9004.5|9011.1|9008.3|9013.1|9010.3|9006.8|9004|460
1644257540000|2022-02-07 18:12:20|9011.3|9008.5|9010.1|9007.3|9011.8|9009|9010.1|9007.3|23
1644257550000|2022-02-07 18:12:30|9009.6|9006.8|9007.6|9004.8|9010.1|9007.3|9007.6|9004.8|36
1644257560000|2022-02-07 18:12:40|9007.8|9005|9006.8|9004|9007.9|9005.1|9006.3|9003.5|50
1644257570000|2022-02-07 18:12:50|9007.1|9004.3|9007.8|9005|9008.1|9005.3|9006.6|9003.8|22
1644257580000|2022-02-07 18:13:00|9007.6|9004.8|9008.1|9005.3|9008.8|9006|9005.8|9003|79
1644257590000|2022-02-07 18:13:10|9008.8|9006|9007.6|9004.8|9008.8|9006|9007.1|9004.3|22
1644257600000|2022-02-07 18:13:20|9007.4|9004.6|9007.1|9004.3|9007.6|9004.8|9003.6|9000.8|149
1644257610000|2022-02-07 18:13:30|9007.4|9004.6|9009.4|9006.6|9010.1|9007.3|9007.4|9004.6|79
1644257620000|2022-02-07 18:13:40|9009.1|9006.3|9009.1|9006.3|9009.1|9006.3|9008.6|9005.8|5
1644257630000|2022-02-07 18:13:50|9008.1|9005.3|9009.1|9006.3|9009.6|9006.8|9008.1|9005.3|14
1644257640000|2022-02-07 18:14:00|9010.1|9007.3|9011.1|9008.3|9011.1|9008.3|9009.8|9007|28
1644257650000|2022-02-07 18:14:10|9011.6|9008.8|9012.8|9010|9013.1|9010.3|9011.1|9008.3|53
1644257660000|2022-02-07 18:14:20|9012.6|9009.8|9011.1|9008.3|9013.8|9011|9011.1|9008.3|81
1644257670000|2022-02-07 18:14:30|9010.1|9007.3|9009.4|9006.6|9011.4|9008.6|9009.4|9006.6|49
1644257680000|2022-02-07 18:14:40|9009.8|9007|9007.8|9005|9009.9|9007.1|9007.4|9004.6|35
1644257690000|2022-02-07 18:14:50|9007.9|9005.1|9007.4|9004.6|9008.4|9005.6|9007.4|9004.6|18
1644257700000|2022-02-07 18:15:00|9006.8|9004|9003.8|9001|9007.4|9004.6|9003.1|9000.3|395
1644257710000|2022-02-07 18:15:10|9004.1|9001.3|9004.1|9001.3|9005.1|9002.3|9004.1|9001.3|46
1644257720000|2022-02-07 18:15:20|9003.9|9001.1|9006.1|9003.3|9006.1|9003.3|9003.9|9001.1|199
1644257730000|2022-02-07 18:15:30|9005.8|9003|9005.1|9002.3|9006.1|9003.3|9005.1|9002.3|46
1644257740000|2022-02-07 18:15:40|9005.8|9003|9007.6|9004.8|9008.1|9005.3|9005.8|9003|29
1644257750000|2022-02-07 18:15:50|9007.4|9004.6|9005.1|9002.3|9008.1|9005.3|9005.1|9002.3|77
1644257760000|2022-02-07 18:16:00|9005.4|9002.6|9003.6|9000.8|9005.8|9003|9003.1|9000.3|153
1644257770000|2022-02-07 18:16:10|9004.1|9001.3|9003.4|9000.6|9004.1|9001.3|9003.4|9000.6|30
1644257780000|2022-02-07 18:16:20|9003.1|9000.3|9003.1|9000.3|9003.8|9001|9002.8|9000|22
1644257790000|2022-02-07 18:16:30|9003.4|9000.6|9002.1|8999.3|9003.8|9001|9001.7|8998.9|47
1644257800000|2022-02-07 18:16:40|9000.8|8998|9002.8|9000|9002.8|9000|8999.8|8997|69
1644257810000|2022-02-07 18:16:50|9002.6|8999.8|9001.8|8999|9002.8|9000|9001.8|8999|42
1644257820000|2022-02-07 18:17:00|9002.1|8999.3|9004.8|9002|9006.4|9003.6|9001.6|8998.8|204
1644257830000|2022-02-07 18:17:10|9005.1|9002.3|9007.4|9004.6|9008.9|9006.1|9005.1|9002.3|53
1644257840000|2022-02-07 18:17:20|9007.3|9004.5|9006.4|9003.6|9007.8|9005|9006.4|9003.6|20
1644257850000|2022-02-07 18:17:30|9006.3|9003.5|9007.4|9004.6|9008.6|9005.8|9005.8|9003|119
1644257860000|2022-02-07 18:17:40|9007.6|9004.8|9009.1|9006.3|9009.1|9006.3|9007.4|9004.6|29
1644257870000|2022-02-07 18:17:50|9009.4|9006.6|9011.1|9008.3|9012.1|9009.3|9008.6|9005.8|219
1644257880000|2022-02-07 18:18:00|9010.8|9008|9011.6|9008.8|9012.1|9009.3|9010.6|9007.8|89
1644257890000|2022-02-07 18:18:10|9011.8|9009|9010.8|9008|9011.8|9009|9010.8|9008|24
1644257900000|2022-02-07 18:18:20|9010.9|9008.1|9010.8|9008|9011.3|9008.5|9010.8|9008|8
1644257910000|2022-02-07 18:18:30|9011.1|9008.3|9011.8|9009|9011.8|9009|9010.6|9007.8|30
1644257920000|2022-02-07 18:18:40|9012.4|9009.6|9012.8|9010|9012.8|9010|9012.3|9009.5|12
1644257930000|2022-02-07 18:18:50|9013.3|9010.5|9010.8|9008|9013.3|9010.5|9010.8|9008|32
1644257940000|2022-02-07 18:19:00|9010.9|9008.1|9010.8|9008|9011.4|9008.6|9009.8|9007|22
1644257950000|2022-02-07 18:19:10|9010.6|9007.8|9008.1|9005.3|9010.6|9007.8|9008.1|9005.3|137
1644257960000|2022-02-07 18:19:20|9008.4|9005.6|9009.4|9006.6|9009.4|9006.6|9006.9|9004.1|33
1644257970000|2022-02-07 18:19:30|9009.6|9006.8|9013.8|9011|9015.4|9012.6|9009.6|9006.8|266
1644257980000|2022-02-07 18:19:40|9013.3|9010.5|9013.8|9011|9013.9|9011.1|9012.8|9010|6
1644257990000|2022-02-07 18:19:50|9013.4|9010.6|9013.8|9011|9013.8|9011|9013.3|9010.5|11
1644258000000|2022-02-07 18:20:00|9013.4|9010.6|9010.8|9008|9013.4|9010.6|9010.1|9007.3|61
1644258010000|2022-02-07 18:20:10|9010.6|9007.8|9011.3|9008.5|9011.4|9008.6|9010.3|9007.5|57
1644258020000|2022-02-07 18:20:20|9011.1|9008.3|9013.8|9011|9013.8|9011|9011.1|9008.3|51
1644258030000|2022-02-07 18:20:30|9013.4|9010.6|9013.8|9011|9013.8|9011|9013.1|9010.3|25
1644258040000|2022-02-07 18:20:40|9012.1|9009.3|9009.6|9006.8|9012.1|9009.3|9009.1|9006.3|125
1644258050000|2022-02-07 18:20:50|9009.4|9006.6|9010.4|9007.6|9010.4|9007.6|9009.1|9006.3|36
1644258060000|2022-02-07 18:21:00|9010.1|9007.3|9010.4|9007.6|9011.9|9009.1|9009.4|9006.6|26
1644258070000|2022-02-07 18:21:10|9010.8|9008|9008.4|9005.6|9010.8|9008|9007.7|9004.9|173
1644258080000|2022-02-07 18:21:20|9008.7|9005.9|9007.2|9004.4|9009.4|9006.6|9006.9|9004.1|38
1644258090000|2022-02-07 18:21:30|9007.4|9004.6|9006.7|9003.9|9007.7|9004.9|9006.7|9003.9|24
1644258100000|2022-02-07 18:21:40|9006.9|9004.1|9005.7|9002.9|9007.4|9004.6|9005.4|9002.6|24
1644258110000|2022-02-07 18:21:50|9006.2|9003.4|9006.7|9003.9|9006.7|9003.9|9006.2|9003.4|19
1644258120000|2022-02-07 18:22:00|9006.2|9003.4|9010.1|9007.3|9010.1|9007.3|9005.7|9002.9|50
1644258130000|2022-02-07 18:22:10|9009.9|9007.1|9010.1|9007.3|9010.6|9007.8|9009.4|9006.6|42
1644258140000|2022-02-07 18:22:20|9010.4|9007.6|9009.7|9006.9|9010.4|9007.6|9009.4|9006.6|27
1644258150000|2022-02-07 18:22:30|9009.9|9007.1|9008.2|9005.4|9009.9|9007.1|9007.7|9004.9|18
1644258160000|2022-02-07 18:22:40|9008.1|9005.3|9008.4|9005.6|9008.7|9005.9|9007.7|9004.9|6
1644258170000|2022-02-07 18:22:50|9008.7|9005.9|9008.7|9005.9|9009.4|9006.6|9008.1|9005.3|71
1644258180000|2022-02-07 18:23:00|9008.4|9005.6|9008.7|9005.9|9009.1|9006.3|9008.4|9005.6|6
1644258190000|2022-02-07 18:23:10|9008.9|9006.1|9009.4|9006.6|9009.4|9006.6|9008.9|9006.1|2
1644258200000|2022-02-07 18:23:20|9008.4|9005.6|9007.7|9004.9|9008.4|9005.6|9007.4|9004.6|13
1644258210000|2022-02-07 18:23:30|9007.9|9005.1|9008.4|9005.6|9008.4|9005.6|9007.1|9004.3|21
1644258220000|2022-02-07 18:23:40|9009.1|9006.3|9009.4|9006.6|9009.4|9006.6|9008.4|9005.6|24
1644258230000|2022-02-07 18:23:50|9010.4|9007.6|9010.4|9007.6|9010.7|9007.9|9010.4|9007.6|15
1644258240000|2022-02-07 18:24:00|9010.1|9007.3|9007.7|9004.9|9010.1|9007.3|9007.1|9004.3|131
1644258250000|2022-02-07 18:24:10|9007.9|9005.1|9006.7|9003.9|9008.4|9005.6|9005.7|9002.9|78
1644258260000|2022-02-07 18:24:20|9006.4|9003.6|9006.2|9003.4|9006.7|9003.9|9006.1|9003.3|9
1644258270000|2022-02-07 18:24:30|9006.4|9003.6|9006.2|9003.4|9006.7|9003.9|9006.1|9003.3|10
1644258280000|2022-02-07 18:24:40|9006.1|9003.3|9003.9|9001.1|9006.4|9003.6|9003.7|9000.9|23
1644258290000|2022-02-07 18:24:50|9004.1|9001.3|9004.7|9001.9|9004.7|9001.9|9003.7|9000.9|55
1644258300000|2022-02-07 18:25:00|9005.1|9002.3|9005.4|9002.6|9006.4|9003.6|9004.9|9002.1|28
1644258310000|2022-02-07 18:25:10|9004.7|9001.9|9003.7|9000.9|9005.1|9002.3|9003.4|9000.6|23
1644258320000|2022-02-07 18:25:20|9003.9|9001.1|9003.7|9000.9|9004.4|9001.6|9003.4|9000.6|12
1644258330000|2022-02-07 18:25:30|9003.4|9000.6|9001.4|8998.6|9003.4|9000.6|9000.7|8997.9|62
1644258340000|2022-02-07 18:25:40|9001.2|8998.4|8999.4|8996.6|9001.4|8998.6|8999.2|8996.4|40
1644258350000|2022-02-07 18:25:50|8999.2|8996.4|8998.7|8995.9|8999.4|8996.6|8998.7|8995.9|29
1644258360000|2022-02-07 18:26:00|8999.4|8996.6|8997.4|8994.6|8999.4|8996.6|8997.2|8994.4|66
1644258370000|2022-02-07 18:26:10|8997.7|8994.9|8997.4|8994.6|8997.7|8994.9|8996.7|8993.9|45
1644258380000|2022-02-07 18:26:20|8997.7|8994.9|8997.4|8994.6|8997.7|8994.9|8996.7|8993.9|81
1644258390000|2022-02-07 18:26:30|8996.7|8993.9|8997.7|8994.9|8997.7|8994.9|8996.7|8993.9|99
1644258400000|2022-02-07 18:26:40|8997.2|8994.4|8997.7|8994.9|8997.7|8994.9|8996.7|8993.9|43
1644258410000|2022-02-07 18:26:50|8997.2|8994.4|8997.7|8994.9|8997.9|8995.1|8996.7|8993.9|70
1644258420000|2022-02-07 18:27:00|8997.9|8995.1|8997.7|8994.9|8998.7|8995.9|8997.7|8994.9|17
1644258430000|2022-02-07 18:27:10|8998.2|8995.4|8997.4|8994.6|8998.2|8995.4|8997.2|8994.4|24
1644258440000|2022-02-07 18:27:20|8997.7|8994.9|8997.4|8994.6|8997.7|8994.9|8996.7|8993.9|44
1644258450000|2022-02-07 18:27:30|8997.7|8994.9|8996.7|8993.9|8998.7|8995.9|8996.7|8993.9|68
1644258460000|2022-02-07 18:27:40|8997.7|8994.9|8998.4|8995.6|8998.7|8995.9|8997.7|8994.9|25
1644258470000|2022-02-07 18:27:50|8999.1|8996.3|9002.2|8999.4|9002.4|8999.6|8999.1|8996.3|39
1644258480000|2022-02-07 18:28:00|9002.4|8999.6|9005.4|9002.6|9005.4|9002.6|9001.4|8998.6|76
1644258490000|2022-02-07 18:28:10|9005.6|9002.8|9007.7|9004.9|9008.7|9005.9|9004.7|9001.9|62
1644258500000|2022-02-07 18:28:20|9007.4|9004.6|9008.4|9005.6|9008.4|9005.6|9007.4|9004.6|32
1644258510000|2022-02-07 18:28:30|9008.1|9005.3|9010.1|9007.3|9010.4|9007.6|9008.1|9005.3|87
1644258520000|2022-02-07 18:28:40|9010.4|9007.6|9005.7|9002.9|9010.4|9007.6|9004.4|9001.6|75
1644258530000|2022-02-07 18:28:50|9005.4|9002.6|9004.4|9001.6|9005.4|9002.6|9004.4|9001.6|13
1644258540000|2022-02-07 18:29:00|9004|9001.2|9002.9|9000.1|9004.1|9001.3|9002.9|9000.1|48
1644258550000|2022-02-07 18:29:10|9003.1|9000.3|9001.4|8998.6|9003.1|9000.3|9001.4|8998.6|51
1644258560000|2022-02-07 18:29:20|9001.1|8998.3|8998.4|8995.6|9001.1|8998.3|8998.4|8995.6|52
1644258570000|2022-02-07 18:29:30|8998.7|8995.9|8999.4|8996.6|8999.4|8996.6|8997.7|8994.9|47
1644258580000|2022-02-07 18:29:40|8999|8996.2|8998.7|8995.9|8999.7|8996.9|8998.7|8995.9|42
1644258590000|2022-02-07 18:29:50|8998.4|8995.6|8998.4|8995.6|8998.7|8995.9|8998.4|8995.6|24
1644258600000|2022-02-07 18:30:00|8998.7|8995.9|8999.7|8996.9|9000.7|8997.9|8998.4|8995.6|61
1644258610000|2022-02-07 18:30:10|8999.4|8996.6|8999.7|8996.9|9000.4|8997.6|8999.2|8996.4|60
1644258620000|2022-02-07 18:30:20|8999.9|8997.1|9002.2|8999.4|9002.4|8999.6|8999.9|8997.1|40
1644258630000|2022-02-07 18:30:30|9001.9|8999.1|9002.7|8999.9|9004|9001.2|9001.7|8998.9|36
1644258640000|2022-02-07 18:30:40|9004|9001.2|9006.5|9003.7|9006.7|9003.9|9004|9001.2|393
1644258650000|2022-02-07 18:30:50|9006.7|9003.9|9006.5|9003.7|9006.7|9003.9|9006|9003.2|18
1644258660000|2022-02-07 18:31:00|9006.7|9003.9|9004.4|9001.6|9007|9004.2|9003.4|9000.6|143
1644258670000|2022-02-07 18:31:10|9005.4|9002.6|9006.4|9003.6|9006.4|9003.6|9005|9002.2|52
1644258680000|2022-02-07 18:31:20|9005.9|9003.1|9006.4|9003.6|9006.4|9003.6|9005.7|9002.9|13
1644258690000|2022-02-07 18:31:30|9006|9003.2|9005.9|9003.1|9007.4|9004.6|9005.9|9003.1|51
1644258700000|2022-02-07 18:31:40|9005.7|9002.9|9006.4|9003.6|9006.4|9003.6|9005.7|9002.9|12
1644258710000|2022-02-07 18:31:50|9007|9004.2|9004.7|9001.9|9007.4|9004.6|9004.4|9001.6|63
1644258720000|2022-02-07 18:32:00|9004.2|9001.4|9000.7|8997.9|9004.4|9001.6|9000.7|8997.9|49
1644258730000|2022-02-07 18:32:10|9001.2|8998.4|9002.2|8999.4|9002.4|8999.6|9000.7|8997.9|75
1644258740000|2022-02-07 18:32:20|9002.4|8999.6|9001.9|8999.1|9002.4|8999.6|9001.4|8998.6|10
1644258750000|2022-02-07 18:32:30|9002.2|8999.4|8999.7|8996.9|9002.2|8999.4|8999.7|8996.9|29
1644258760000|2022-02-07 18:32:40|8999.4|8996.6|9000.7|8997.9|9000.7|8997.9|8999.4|8996.6|10
1644258770000|2022-02-07 18:32:50|9000|8997.2|8999.7|8996.9|9000.7|8997.9|8999.7|8996.9|20
1644258780000|2022-02-07 18:33:00|8999.4|8996.6|9001.7|8998.9|9001.7|8998.9|8999.4|8996.6|27
1644258790000|2022-02-07 18:33:10|9001.2|8998.4|9001.7|8998.9|9001.7|8998.9|9001.2|8998.4|9
1644258800000|2022-02-07 18:33:20|9002|8999.2|8999.7|8996.9|9002.2|8999.4|8999.7|8996.9|37
1644258810000|2022-02-07 18:33:30|9000|8997.2|8999.7|8996.9|9000.4|8997.6|8999.7|8996.9|9
1644258820000|2022-02-07 18:33:40|9000|8997.2|9000.4|8997.6|9000.4|8997.6|9000|8997.2|3
1644258830000|2022-02-07 18:33:50|9000|8997.2|8999.7|8996.9|9000|8997.2|8998.9|8996.1|15
1644258840000|2022-02-07 18:34:00|9000.4|8997.6|9003.4|9000.6|9003.4|9000.6|9000.4|8997.6|54
1644258850000|2022-02-07 18:34:10|9003.2|9000.4|9003.4|9000.6|9003.4|9000.6|9003.2|9000.4|11
1644258860000|2022-02-07 18:34:20|9002.9|9000.1|9002.4|8999.6|9003.2|9000.4|9002.2|8999.4|15
1644258870000|2022-02-07 18:34:30|9002.7|8999.9|8999.4|8996.6|9002.7|8999.9|8999.4|8996.6|77
1644258880000|2022-02-07 18:34:40|8999.7|8996.9|9000.7|8997.9|9000.7|8997.9|8999.4|8996.6|31
1644258890000|2022-02-07 18:34:50|9000.4|8997.6|9000.4|8997.6|9000.7|8997.9|9000.4|8997.6|4
1644258900000|2022-02-07 18:35:00|9000.7|8997.9|9000.2|8997.4|9002.4|8999.6|8999.4|8996.6|39
1644258910000|2022-02-07 18:35:10|9000.4|8997.6|8999.7|8996.9|9000.4|8997.6|8999.2|8996.4|8
1644258920000|2022-02-07 18:35:20|8999.9|8997.1|8999.7|8996.9|9000.7|8997.9|8999.7|8996.9|35
1644258930000|2022-02-07 18:35:30|8999|8996.2|8999.4|8996.6|9000.4|8997.6|8998.4|8995.6|114
1644258940000|2022-02-07 18:35:40|8999.7|8996.9|9002.4|8999.6|9002.7|8999.9|8999.7|8996.9|25
1644258950000|2022-02-07 18:35:50|9002.7|8999.9|9004.4|9001.6|9004.7|9001.9|9002.4|8999.6|63
1644258960000|2022-02-07 18:36:00|9005.4|9002.6|9005.4|9002.6|9005.7|9002.9|9004.9|9002.1|21
1644258970000|2022-02-07 18:36:10|9005.2|9002.4|9006.9|9004.1|9006.9|9004.1|9005.2|9002.4|25
1644258980000|2022-02-07 18:36:20|9006.7|9003.9|9005.4|9002.6|9007.4|9004.6|9005.4|9002.6|29
1644258990000|2022-02-07 18:36:30|9005.2|9002.4|9004.2|9001.4|9005.4|9002.6|9003.4|9000.6|22
1644259000000|2022-02-07 18:36:40|9004|9001.2|9003.7|9000.9|9004.4|9001.6|9003.4|9000.6|4
1644259010000|2022-02-07 18:36:50|9003.4|9000.6|9003.7|9000.9|9004.4|9001.6|9002.7|8999.9|19
1644259020000|2022-02-07 18:37:00|9003.4|9000.6|9002.4|8999.6|9003.7|9000.9|9001.7|8998.9|312
1644259030000|2022-02-07 18:37:10|9002.7|8999.9|9003.7|9000.9|9004.4|9001.6|9002.7|8999.9|32
1644259040000|2022-02-07 18:37:20|9003.9|9001.1|9003.4|9000.6|9004.4|9001.6|9002.4|8999.6|21
1644259050000|2022-02-07 18:37:30|9003.2|9000.4|9003.4|9000.6|9003.4|9000.6|9002.7|8999.9|5
1644259060000|2022-02-07 18:37:40|9003|9000.2|9003.9|9001.1|9004.4|9001.6|9002.7|8999.9|25
1644259070000|2022-02-07 18:37:50|9004.2|9001.4|9003.4|9000.6|9004.4|9001.6|9003.4|9000.6|3
1644259080000|2022-02-07 18:38:00|9003.7|9000.9|9003.9|9001.1|9004.9|9002.1|9003.7|9000.9|21
1644259090000|2022-02-07 18:38:10|9004|9001.2|9004.4|9001.6|9004.4|9001.6|9003.9|9001.1|1
1644259100000|2022-02-07 18:38:20|9004.2|9001.4|9002.4|8999.6|9004.4|9001.6|9002.4|8999.6|17
1644259110000|2022-02-07 18:38:30|9002.7|8999.9|9002.4|8999.6|9002.7|8999.9|9002.4|8999.6|9
1644259120000|2022-02-07 18:38:40|9002.3|8999.5|9002.3|8999.5|9002.3|8999.5|9002.3|8999.5|15
1644259130000|2022-02-07 18:38:50|9002.7|8999.9|9003.8|9001|9004.3|9001.5|9002.7|8999.9|25
1644259140000|2022-02-07 18:39:00|9003.7|9000.9|9003.3|9000.5|9004.3|9001.5|9002.3|8999.5|8
1644259150000|2022-02-07 18:39:10|9003|9000.2|9003.3|9000.5|9003.3|9000.5|9002.7|8999.9|34
1644259160000|2022-02-07 18:39:20|9003.2|9000.4|9003.3|9000.5|9004.7|9001.9|9003.2|9000.4|43
1644259170000|2022-02-07 18:39:30|9003.2|9000.4|9002.3|8999.5|9003.3|9000.5|9002.3|8999.5|7
1644259180000|2022-02-07 18:39:40|9001.7|8998.9|9002.7|8999.9|9002.7|8999.9|9001.7|8998.9|43
1644259190000|2022-02-07 18:39:50|9002.8|9000|9003.3|9000.5|9003.3|9000.5|9002.7|8999.9|25
1644259200000|2022-02-07 18:40:00|9003.2|9000.4|9001.7|8998.9|9003.2|9000.4|9001.7|8998.9|27
1644259210000|2022-02-07 18:40:10|||||||||18
1644259220000|2022-02-07 18:40:20|9002|8999.2|9003.3|9000.5|9003.3|9000.5|9002|8999.2|18
1644259230000|2022-02-07 18:40:30|9002.7|8999.9|9003.3|9000.5|9003.7|9000.9|9002.7|8999.9|33
1644259240000|2022-02-07 18:40:40|9003|9000.2|9002.3|8999.5|9003|9000.2|9002.2|8999.4|262
1644259250000|2022-02-07 18:40:50|9002.7|8999.9|9001.7|8998.9|9002.7|8999.9|9001.7|8998.9|22
1644259260000|2022-02-07 18:41:00|9002|8999.2|9003.3|9000.5|9003.7|9000.9|9002|8999.2|33
1644259270000|2022-02-07 18:41:10|9002.7|8999.9|9002.7|8999.9|9002.7|8999.9|9002.3|8999.5|44
1644259280000|2022-02-07 18:41:20|9002.3|8999.5|9003.3|9000.5|9003.3|9000.5|9002.3|8999.5|5
1644259290000|2022-02-07 18:41:30|9002.8|9000|9002.7|8999.9|9003.3|9000.5|9002.7|8999.9|18
1644259300000|2022-02-07 18:41:40|9002.3|8999.5|9001.7|8998.9|9002.3|8999.5|9001.7|8998.9|28
1644259310000|2022-02-07 18:41:50|9002|8999.2|9001.7|8998.9|9002|8999.2|9001.7|8998.9|29
1644259320000|2022-02-07 18:42:00|9001.8|8999|9003.7|9000.9|9003.7|9000.9|9001.8|8999|31
1644259330000|2022-02-07 18:42:10|9003.3|9000.5|9004.7|9001.9|9005.2|9002.4|9003.3|9000.5|65
1644259340000|2022-02-07 18:42:20|9005.3|9002.5|9004.3|9001.5|9006.3|9003.5|9004.3|9001.5|44
1644259350000|2022-02-07 18:42:30|9004.7|9001.9|9004.7|9001.9|9004.7|9001.9|9004.3|9001.5|1
1644259360000|2022-02-07 18:42:40|9004.3|9001.5|9004.3|9001.5|9004.7|9001.9|9004.2|9001.4|14
1644259370000|2022-02-07 18:42:50|9004.7|9001.9|9005.3|9002.5|9005.3|9002.5|9004.7|9001.9|21
1644259380000|2022-02-07 18:43:00|9005.7|9002.9|9007.7|9004.9|9007.7|9004.9|9005.7|9002.9|30
1644259390000|2022-02-07 18:43:10|9007.3|9004.5|9007.7|9004.9|9007.7|9004.9|9007.3|9004.5|7
1644259400000|2022-02-07 18:43:20|9008|9005.2|9008.7|9005.9|9008.7|9005.9|9007.7|9004.9|7
1644259410000|2022-02-07 18:43:30|9009|9006.2|9010.3|9007.5|9012.3|9009.5|9008.7|9005.9|95
1644259420000|2022-02-07 18:43:40|9009.8|9007|9010.3|9007.5|9010.3|9007.5|9009.8|9007|17
1644259430000|2022-02-07 18:43:50|9010.2|9007.4|9009.3|9006.5|9010.3|9007.5|9009.3|9006.5|25
1644259440000|2022-02-07 18:44:00|9010.3|9007.5|9009.7|9006.9|9010.3|9007.5|9009.7|9006.9|31
1644259450000|2022-02-07 18:44:10|9009.3|9006.5|9009.3|9006.5|9009.7|9006.9|9008.7|9005.9|54
1644259460000|2022-02-07 18:44:20|9009.7|9006.9|9007.7|9004.9|9009.7|9006.9|9007.7|9004.9|23
1644259470000|2022-02-07 18:44:30|9006.7|9003.9|9006.7|9003.9|9007.7|9004.9|9006.7|9003.9|17
1644259480000|2022-02-07 18:44:40|9006.3|9003.5|9006.2|9003.4|9006.7|9003.9|9005.7|9002.9|21
1644259490000|2022-02-07 18:44:50|9006|9003.2|9006.2|9003.4|9006.3|9003.5|9005.7|9002.9|23
1644259500000|2022-02-07 18:45:00|9006.3|9003.5|9005.7|9002.9|9006.3|9003.5|9005.7|9002.9|7
1644259510000|2022-02-07 18:45:10|9004.7|9001.9|9005.7|9002.9|9005.7|9002.9|9004.7|9001.9|27
1644259520000|2022-02-07 18:45:20|||||||||20
1644259530000|2022-02-07 18:45:30|9006.7|9003.9|9005.7|9002.9|9006.7|9003.9|9005.7|9002.9|39
1644259540000|2022-02-07 18:45:40|9006|9003.2|9006.7|9003.9|9006.7|9003.9|9006|9003.2|17
1644259550000|2022-02-07 18:45:50|9006.3|9003.5|9008.8|9006|9009.3|9006.5|9006.3|9003.5|142
1644259560000|2022-02-07 18:46:00|9008.7|9005.9|9009.3|9006.5|9009.7|9006.9|9008.7|9005.9|4
1644259570000|2022-02-07 18:46:10|9009.2|9006.4|9007.3|9004.5|9009.2|9006.4|9006.7|9003.9|12
1644259580000|2022-02-07 18:46:20|9006.7|9003.9|9006.3|9003.5|9007.3|9004.5|9006|9003.2|26
1644259590000|2022-02-07 18:46:30|9005.7|9002.9|9006.3|9003.5|9006.8|9004|9005.7|9002.9|51
1644259600000|2022-02-07 18:46:40|9006|9003.2|9003.7|9000.9|9006|9003.2|9003.7|9000.9|34
1644259610000|2022-02-07 18:46:50|9003.8|9001|9002.7|8999.9|9004.3|9001.5|9002.3|8999.5|54
1644259620000|2022-02-07 18:47:00|9002.3|8999.5|9002.7|8999.9|9003.3|9000.5|9002|8999.2|42
1644259630000|2022-02-07 18:47:10|9003|9000.2|9005.3|9002.5|9005.3|9002.5|9002.7|8999.9|60
1644259640000|2022-02-07 18:47:20|9005.2|9002.4|9005.3|9002.5|9005.3|9002.5|9004.3|9001.5|5
1644259650000|2022-02-07 18:47:30|9005.1|9002.3|9004.3|9001.5|9005.3|9002.5|9004.3|9001.5|32
1644259660000|2022-02-07 18:47:40|9005|9002.2|9003.6|9000.8|9005.3|9002.5|9003.6|9000.8|89
1644259670000|2022-02-07 18:47:50|9003.3|9000.5|9003.6|9000.8|9004.6|9001.8|9003.3|9000.5|19
1644259680000|2022-02-07 18:48:00|9003.8|9001|9005.3|9002.5|9005.6|9002.8|9003.3|9000.5|31
1644259690000|2022-02-07 18:48:10|9006|9003.2|9006.6|9003.8|9007.3|9004.5|9006|9003.2|209
1644259700000|2022-02-07 18:48:20|9006.3|9003.5|9006.3|9003.5|9008.3|9005.5|9006.3|9003.5|42
1644259710000|2022-02-07 18:48:30|9006|9003.2|9005.1|9002.3|9006|9003.2|9003.6|9000.8|72
1644259720000|2022-02-07 18:48:40|9005.3|9002.5|9004.1|9001.3|9005.3|9002.5|9003.6|9000.8|37
1644259730000|2022-02-07 18:48:50|9004|9001.2|9003.3|9000.5|9004.1|9001.3|9002.6|8999.8|26
1644259740000|2022-02-07 18:49:00|9003.6|9000.8|9005.6|9002.8|9007.1|9004.3|9003.6|9000.8|79
1644259750000|2022-02-07 18:49:10|9006|9003.2|9005|9002.2|9006|9003.2|9004|9001.2|25
1644259760000|2022-02-07 18:49:20|9004.5|9001.7|9006|9003.2|9006|9003.2|9004|9001.2|13
1644259770000|2022-02-07 18:49:30|9006.3|9003.5|9006|9003.2|9006.6|9003.8|9005.6|9002.8|21
1644259780000|2022-02-07 18:49:40|9006.3|9003.5|9007.3|9004.5|9007.3|9004.5|9006.3|9003.5|82
1644259790000|2022-02-07 18:49:50|9007.6|9004.8|9007.6|9004.8|9007.6|9004.8|9007.3|9004.5|12
1644259800000|2022-02-07 18:50:00|9007.3|9004.5|9007.1|9004.3|9008.3|9005.5|9006.6|9003.8|48
1644259810000|2022-02-07 18:50:10|9007|9004.2|9011.6|9008.8|9012.6|9009.8|9006.6|9003.8|101
1644259820000|2022-02-07 18:50:20|9011.3|9008.5|9012.6|9009.8|9012.6|9009.8|9011.3|9008.5|46
1644259830000|2022-02-07 18:50:30|9013.3|9010.5|9012.8|9010|9014.6|9011.8|9012.8|9010|95
1644259840000|2022-02-07 18:50:40|9013|9010.2|9012.3|9009.5|9013.3|9010.5|9012.3|9009.5|12
1644259850000|2022-02-07 18:50:50|9012.6|9009.8|9011.6|9008.8|9012.6|9009.8|9010.6|9007.8|81
1644259860000|2022-02-07 18:51:00|9011.8|9009|9012.1|9009.3|9012.3|9009.5|9011.6|9008.8|32
1644259870000|2022-02-07 18:51:10|9011.6|9008.8|9011.6|9008.8|9011.6|9008.8|9010.6|9007.8|12
1644259880000|2022-02-07 18:51:20|9012.3|9009.5|9011.1|9008.3|9012.3|9009.5|9010.6|9007.8|25
1644259890000|2022-02-07 18:51:30|9010.6|9007.8|9011.1|9008.3|9011.3|9008.5|9010.6|9007.8|10
1644259900000|2022-02-07 18:51:40|9011.3|9008.5|9012.6|9009.8|9012.6|9009.8|9010.8|9008|35
1644259910000|2022-02-07 18:51:50|9012.8|9010|9012.6|9009.8|9013.3|9010.5|9012.6|9009.8|25
1644259920000|2022-02-07 18:52:00|9013|9010.2|9012.6|9009.8|9013.3|9010.5|9012.3|9009.5|67
1644259930000|2022-02-07 18:52:10|9012.3|9009.5|9011.6|9008.8|9012.6|9009.8|9011.6|9008.8|22
1644259940000|2022-02-07 18:52:20|9012|9009.2|9012.3|9009.5|9012.6|9009.8|9012|9009.2|9
1644259950000|2022-02-07 18:52:30|9012|9009.2|9012.1|9009.3|9012.3|9009.5|9011.8|9009|12
1644259960000|2022-02-07 18:52:40|9012|9009.2|9011|9008.2|9012.3|9009.5|9010.3|9007.5|109
1644259970000|2022-02-07 18:52:50|9011.1|9008.3|9012.1|9009.3|9012.1|9009.3|9010.6|9007.8|55
1644259980000|2022-02-07 18:53:00|9012|9009.2|9011.6|9008.8|9013.6|9010.8|9011.6|9008.8|25
1644259990000|2022-02-07 18:53:10|9012|9009.2|9011.6|9008.8|9012.1|9009.3|9011.6|9008.8|16
1644260000000|2022-02-07 18:53:20|9012|9009.2|9011|9008.2|9012|9009.2|9011|9008.2|42
1644260010000|2022-02-07 18:53:30|9010.3|9007.5|9005.3|9002.5|9010.3|9007.5|9005.1|9002.3|516
1644260020000|2022-02-07 18:53:40|9005.1|9002.3|9004.6|9001.8|9005.9|9003.1|9003.6|9000.8|77
1644260030000|2022-02-07 18:53:50|9003.9|9001.1|9001.3|8998.5|9004.9|9002.1|9000.6|8997.8|981
1644260040000|2022-02-07 18:54:00|9001.4|8998.6|9002.9|9000.1|9004.3|9001.5|9000.3|8997.5|242
1644260050000|2022-02-07 18:54:10|9002.3|8999.5|9001.9|8999.1|9003.6|9000.8|9001.6|8998.8|127
1644260060000|2022-02-07 18:54:20|9001.8|8999|9000.9|8998.1|9002.3|8999.5|9000.3|8997.5|35
1644260070000|2022-02-07 18:54:30|9000.8|8998|9000.3|8997.5|9000.9|8998.1|8999.9|8997.1|15
1644260080000|2022-02-07 18:54:40|8999.9|8997.1|9000.3|8997.5|9001.3|8998.5|8999.6|8996.8|77
1644260090000|2022-02-07 18:54:50|8999.9|8997.1|8999.8|8997|9000.3|8997.5|8999.8|8997|19
1644260100000|2022-02-07 18:55:00|9000.3|8997.5|9001.3|8998.5|9001.8|8999|8999.8|8997|21
1644260110000|2022-02-07 18:55:10|9000.9|8998.1|8996.6|8993.8|9000.9|8998.1|8995.9|8993.1|377
1644260120000|2022-02-07 18:55:20|8996.4|8993.6|8996.6|8993.8|8996.9|8994.1|8995.6|8992.8|64
1644260130000|2022-02-07 18:55:30|8996.4|8993.6|8995.9|8993.1|8996.6|8993.8|8995.3|8992.5|35
1644260140000|2022-02-07 18:55:40|8995.4|8992.6|8994.9|8992.1|8995.9|8993.1|8994.6|8991.8|90
1644260150000|2022-02-07 18:55:50|8994.8|8992|8995.9|8993.1|8996.9|8994.1|8994.3|8991.5|47
1644260160000|2022-02-07 18:56:00|8995.4|8992.6|8994.9|8992.1|8995.9|8993.1|8994.3|8991.5|55
1644260170000|2022-02-07 18:56:10|8994.8|8992|8994.9|8992.1|8995.3|8992.5|8994.3|8991.5|34
1644260180000|2022-02-07 18:56:20|8995.3|8992.5|8995.9|8993.1|8995.9|8993.1|8994.6|8991.8|46
1644260190000|2022-02-07 18:56:30|8996.1|8993.3|8995.9|8993.1|8996.9|8994.1|8995.4|8992.6|22
1644260200000|2022-02-07 18:56:40|8996.3|8993.5|8996.6|8993.8|8996.9|8994.1|8995.9|8993.1|56
1644260210000|2022-02-07 18:56:50|8996.9|8994.1|8994.9|8992.1|8997.9|8995.1|8994.9|8992.1|38
1644260220000|2022-02-07 18:57:00|8994.8|8992|8995.9|8993.1|8996.3|8993.5|8994.8|8992|19
1644260230000|2022-02-07 18:57:10|8995.8|8993|8995.9|8993.1|8996.9|8994.1|8995.6|8992.8|28
1644260240000|2022-02-07 18:57:20|8995.8|8993|8995.9|8993.1|8996.3|8993.5|8995.8|8993|62
1644260250000|2022-02-07 18:57:30|8995.3|8992.5|9000.6|8997.8|9001.3|8998.5|8994.9|8992.1|464
1644260260000|2022-02-07 18:57:40|9000.3|8997.5|9000.8|8998|9001.3|8998.5|8999.6|8996.8|50
1644260270000|2022-02-07 18:57:50|9001.3|8998.5|9001.3|8998.5|9002.6|8999.8|9000.6|8997.8|207
1644260280000|2022-02-07 18:58:00|9001.6|8998.8|9004.1|9001.3|9004.9|9002.1|9001.6|8998.8|120
1644260290000|2022-02-07 18:58:10|9003.6|9000.8|9008.3|9005.5|9008.3|9005.5|9003.6|9000.8|107
1644260300000|2022-02-07 18:58:20|9008.6|9005.8|9005.9|9003.1|9008.8|9006|9004.4|9001.6|585
1644260310000|2022-02-07 18:58:30|9005.8|9003|9006.9|9004.1|9007.1|9004.3|9004.6|9001.8|43
1644260320000|2022-02-07 18:58:40|9007.3|9004.5|9010.9|9008.1|9010.9|9008.1|9007.3|9004.5|27
1644260330000|2022-02-07 18:58:50|9010.1|9007.3|9009.9|9007.1|9011.2|9008.4|9008.9|9006.1|99
1644260340000|2022-02-07 18:59:00|9009.6|9006.8|9014.3|9011.5|9014.3|9011.5|9009.1|9006.3|189
1644260350000|2022-02-07 18:59:10|9013.6|9010.8|9012.3|9009.5|9014.9|9012.1|9012.3|9009.5|58
1644260360000|2022-02-07 18:59:20|9012.4|9009.6|9014.8|9012|9015.3|9012.5|9012.4|9009.6|53
1644260370000|2022-02-07 18:59:30|9014.9|9012.1|9014.3|9011.5|9017.3|9014.5|9013.8|9011|223
1644260380000|2022-02-07 18:59:40|9014.8|9012|9014.3|9011.5|9015.9|9013.1|9013.3|9010.5|75
1644260390000|2022-02-07 18:59:50|9013.8|9011|9014.3|9011.5|9015.3|9012.5|9013.8|9011|97
1644260400000|2022-02-07 19:00:00|9013.8|9011|9012.3|9009.5|9015.3|9012.5|9011.6|9008.8|82
1644260410000|2022-02-07 19:00:10|9013.1|9010.3|9011.6|9008.8|9013.3|9010.5|9011.3|9008.5|91
1644260420000|2022-02-07 19:00:20|9011.9|9009.1|9012.6|9009.8|9013.6|9010.8|9011.9|9009.1|49
1644260430000|2022-02-07 19:00:30|9012.9|9010.1|9017.8|9015|9017.8|9015|9012.9|9010.1|304
1644260440000|2022-02-07 19:00:40|9017.9|9015.1|9018.3|9015.5|9019.3|9016.5|9017.3|9014.5|160
1644260450000|2022-02-07 19:00:50|9017.9|9015.1|9018.3|9015.5|9018.9|9016.1|9017.9|9015.1|90
1644260460000|2022-02-07 19:01:00|9018.4|9015.6|9017.9|9015.1|9018.9|9016.1|9016.9|9014.1|53
1644260470000|2022-02-07 19:01:10|9018.3|9015.5|9015.8|9013|9019.3|9016.5|9015.3|9012.5|109
1644260480000|2022-02-07 19:01:20|9015.6|9012.8|9018.3|9015.5|9018.9|9016.1|9015.6|9012.8|55
1644260490000|2022-02-07 19:01:30|9017.9|9015.1|9017.3|9014.5|9018.3|9015.5|9016.4|9013.6|25
1644260500000|2022-02-07 19:01:40|9017.2|9014.4|9013.7|9010.9|9017.4|9014.6|9013.6|9010.8|76
1644260510000|2022-02-07 19:01:50|9013.6|9010.8|9012.9|9010.1|9013.7|9010.9|9012.1|9009.3|37
1644260520000|2022-02-07 19:02:00|9012.2|9009.4|9015.9|9013.1|9016.2|9013.4|9012.2|9009.4|242
1644260530000|2022-02-07 19:02:10|9016.2|9013.4|9016.2|9013.4|9017.2|9014.4|9015.2|9012.4|22
1644260540000|2022-02-07 19:02:20|9015.9|9013.1|9013.4|9010.6|9015.9|9013.1|9013.2|9010.4|23
1644260550000|2022-02-07 19:02:30|9013.2|9010.4|9012.7|9009.9|9013.2|9010.4|9011.2|9008.4|41
1644260560000|2022-02-07 19:02:40|9012.6|9009.8|9014.2|9011.4|9014.2|9011.4|9012.2|9009.4|64
1644260570000|2022-02-07 19:02:50|9013.9|9011.1|9012.2|9009.4|9013.9|9011.1|9012.2|9009.4|16
1644260580000|2022-02-07 19:03:00|9012.9|9010.1|9013.2|9010.4|9013.9|9011.1|9012.2|9009.4|17
1644260590000|2022-02-07 19:03:10|9013.1|9010.3|9013.7|9010.9|9013.7|9010.9|9012.4|9009.6|10
1644260600000|2022-02-07 19:03:20|9013.4|9010.6|9014.2|9011.4|9015.2|9012.4|9013.2|9010.4|55
1644260610000|2022-02-07 19:03:30|9013.4|9010.6|9013.2|9010.4|9013.4|9010.6|9012.2|9009.4|16
1644260620000|2022-02-07 19:03:40|9012.9|9010.1|9012.2|9009.4|9013.2|9010.4|9010.2|9007.4|71
1644260630000|2022-02-07 19:03:50|9012.9|9010.1|9014.7|9011.9|9015.2|9012.4|9012.2|9009.4|44
1644260640000|2022-02-07 19:04:00|9014.9|9012.1|9017.9|9015.1|9018.2|9015.4|9014.2|9011.4|81
1644260650000|2022-02-07 19:04:10|9018.2|9015.4|9019.6|9016.8|9019.9|9017.1|9017.2|9014.4|270
1644260660000|2022-02-07 19:04:20|9019.2|9016.4|9021.3|9018.5|9022.4|9019.6|9018.1|9015.3|295
1644260670000|2022-02-07 19:04:30|9022.6|9019.8|9024.3|9021.5|9024.3|9021.5|9021.9|9019.1|357
1644260680000|2022-02-07 19:04:40|9024.6|9021.8|9023.3|9020.5|9025.3|9022.5|9023.3|9020.5|232
1644260690000|2022-02-07 19:04:50|9023.9|9021.1|9027.6|9024.8|9029.6|9026.8|9023.8|9021|585
1644260700000|2022-02-07 19:05:00|9027.3|9024.5|9024.6|9021.8|9027.6|9024.8|9024.3|9021.5|188
1644260710000|2022-02-07 19:05:10|9024.4|9021.6|9025.6|9022.8|9026.8|9024|9023.6|9020.8|234
1644260720000|2022-02-07 19:05:20|9025.3|9022.5|9024.6|9021.8|9029.3|9026.5|9024.6|9021.8|168
1644260730000|2022-02-07 19:05:30|9024.8|9022|9026.8|9024|9026.9|9024.1|9024.3|9021.5|67
1644260740000|2022-02-07 19:05:40|9026.6|9023.8|9024.9|9022.1|9026.6|9023.8|9024.4|9021.6|31
1644260750000|2022-02-07 19:05:50|9025.3|9022.5|9024.3|9021.5|9025.3|9022.5|9024.3|9021.5|34
1644260760000|2022-02-07 19:06:00|9023.9|9021.1|9023.6|9020.8|9025.6|9022.8|9023.1|9020.3|732
1644260770000|2022-02-07 19:06:10|9023.9|9021.1|9023.1|9020.3|9023.9|9021.1|9021.6|9018.8|69
1644260780000|2022-02-07 19:06:20|9022.9|9020.1|9022.8|9020|9024.1|9021.3|9022.6|9019.8|49
1644260790000|2022-02-07 19:06:30|9022.6|9019.8|9025.6|9022.8|9026.3|9023.5|9022.6|9019.8|41
1644260800000|2022-02-07 19:06:40|9026.1|9023.3|9023.4|9020.6|9026.3|9023.5|9023.4|9020.6|86
1644260810000|2022-02-07 19:06:50|9023.6|9020.8|9022.6|9019.8|9024.8|9022|9022.6|9019.8|69
1644260820000|2022-02-07 19:07:00|9022.1|9019.3|9020.9|9018.1|9022.1|9019.3|9020.3|9017.5|131
1644260830000|2022-02-07 19:07:10|9021.3|9018.5|9020.4|9017.6|9022.9|9020.1|9020.4|9017.6|74
1644260840000|2022-02-07 19:07:20|9020.9|9018.1|9020.4|9017.6|9021.4|9018.6|9020.4|9017.6|28
1644260850000|2022-02-07 19:07:30|9020.3|9017.5|9021.9|9019.1|9022.3|9019.5|9020.3|9017.5|60
1644260860000|2022-02-07 19:07:40|9022.3|9019.5|9023.2|9020.4|9023.9|9021.1|9022.3|9019.5|34
1644260870000|2022-02-07 19:07:50|9023.6|9020.8|9023.9|9021.1|9024.9|9022.1|9023.6|9020.8|20
1644260880000|2022-02-07 19:08:00|9024.2|9021.4|9021.4|9018.6|9025.2|9022.4|9020.9|9018.1|58
1644260890000|2022-02-07 19:08:10|9021.2|9018.4|9020.2|9017.4|9022.2|9019.4|9020.2|9017.4|28
1644260900000|2022-02-07 19:08:20|9020.6|9017.8|9020.2|9017.4|9021.2|9018.4|9019.9|9017.1|26
1644260910000|2022-02-07 19:08:30|9019.9|9017.1|9016.9|9014.1|9020.2|9017.4|9015.9|9013.1|103
1644260920000|2022-02-07 19:08:40|9017.4|9014.6|9019.9|9017.1|9019.9|9017.1|9017.4|9014.6|204
1644260930000|2022-02-07 19:08:50|9019.4|9016.6|9019.2|9016.4|9019.4|9016.6|9018.2|9015.4|30
1644260940000|2022-02-07 19:09:00|9018.9|9016.1|9016.2|9013.4|9019.2|9016.4|9015.2|9012.4|67
1644260950000|2022-02-07 19:09:10|9017.3|9014.5|9016.2|9013.4|9018.2|9015.4|9016.2|9013.4|55
1644260960000|2022-02-07 19:09:20|9015.7|9012.9|9016.7|9013.9|9017.2|9014.4|9015.6|9012.8|61
1644260970000|2022-02-07 19:09:30|9017.2|9014.4|9017.2|9014.4|9017.7|9014.9|9016.2|9013.4|26
1644260980000|2022-02-07 19:09:40|9017.9|9015.1|9019.2|9016.4|9019.7|9016.9|9017.9|9015.1|51
1644260990000|2022-02-07 19:09:50|9019.6|9016.8|9019.2|9016.4|9020.2|9017.4|9018.2|9015.4|29
1644261000000|2022-02-07 19:10:00|9019.4|9016.6|9017.2|9014.4|9021.2|9018.4|9017.2|9014.4|40
1644261010000|2022-02-07 19:10:10|9017.1|9014.3|9019.2|9016.4|9019.9|9017.1|9016.6|9013.8|127
1644261020000|2022-02-07 19:10:20|9019.9|9017.1|9020.2|9017.4|9020.9|9018.1|9019.2|9016.4|52
1644261030000|2022-02-07 19:10:30|9020.4|9017.6|9021.2|9018.4|9022.9|9020.1|9020.2|9017.4|44
1644261040000|2022-02-07 19:10:40|9022.2|9019.4|9021.2|9018.4|9022.2|9019.4|9020.2|9017.4|18
1644261050000|2022-02-07 19:10:50|9020.9|9018.1|9019.2|9016.4|9021.9|9019.1|9019.2|9016.4|116
1644261060000|2022-02-07 19:11:00|9018.9|9016.1|9017.2|9014.4|9019.2|9016.4|9016.2|9013.4|80
1644261070000|2022-02-07 19:11:10|9017.1|9014.3|9017.1|9014.3|9017.6|9014.8|9016.2|9013.4|62
1644261080000|2022-02-07 19:11:20|9017.2|9014.4|9017.1|9014.3|9017.6|9014.8|9016.6|9013.8|26
1644261090000|2022-02-07 19:11:30|9017.2|9014.4|9018.7|9015.9|9019.6|9016.8|9017.2|9014.4|43
1644261100000|2022-02-07 19:11:40|9019.1|9016.3|9017.1|9014.3|9019.2|9016.4|9016.6|9013.8|34
1644261110000|2022-02-07 19:11:50|9017.2|9014.4|9019.2|9016.4|9019.2|9016.4|9016.6|9013.8|49
1644261120000|2022-02-07 19:12:00|9019.6|9016.8|9019.1|9016.3|9020.2|9017.4|9018.6|9015.8|50
1644261130000|2022-02-07 19:12:10|9018.9|9016.1|9018.6|9015.8|9019.9|9017.1|9018.2|9015.4|35
1644261140000|2022-02-07 19:12:20|9018.2|9015.4|9018.7|9015.9|9019.2|9016.4|9018.1|9015.3|68
1644261150000|2022-02-07 19:12:30|9018.6|9015.8|9017.9|9015.1|9018.6|9015.8|9016.7|9013.9|38
1644261160000|2022-02-07 19:12:40|9018.9|9016.1|9019.2|9016.4|9019.9|9017.1|9018.6|9015.8|18
1644261170000|2022-02-07 19:12:50|9019.6|9016.8|9020.2|9017.4|9020.7|9017.9|9019.6|9016.8|19
1644261180000|2022-02-07 19:13:00|9020.4|9017.6|9019.1|9016.3|9020.9|9018.1|9018.6|9015.8|183
1644261190000|2022-02-07 19:13:10|9018.9|9016.1|9017.2|9014.4|9019.1|9016.3|9016.6|9013.8|52
1644261200000|2022-02-07 19:13:20|9017.6|9014.8|9016.4|9013.6|9017.6|9014.8|9015.6|9012.8|32
1644261210000|2022-02-07 19:13:30|9016.6|9013.8|9017.9|9015.1|9017.9|9015.1|9016.4|9013.6|23
1644261220000|2022-02-07 19:13:40|9018.1|9015.3|9018.9|9016.1|9019.4|9016.6|9018.1|9015.3|12
1644261230000|2022-02-07 19:13:50|9018.5|9015.7|9015.2|9012.4|9018.5|9015.7|9014.2|9011.4|185
1644261240000|2022-02-07 19:14:00|9015|9012.2|9016.5|9013.7|9017.2|9014.4|9014.2|9011.4|47
1644261250000|2022-02-07 19:14:10|9016.2|9013.4|9015.5|9012.7|9017.5|9014.7|9014.5|9011.7|134
1644261260000|2022-02-07 19:14:20|9015.4|9012.6|9016.9|9014.1|9017.4|9014.6|9015.4|9012.6|32
1644261270000|2022-02-07 19:14:30|9017.2|9014.4|9018.5|9015.7|9018.5|9015.7|9016.4|9013.6|52
1644261280000|2022-02-07 19:14:40|9019.2|9016.4|9018.4|9015.6|9021.9|9019.1|9018.2|9015.4|234
1644261290000|2022-02-07 19:14:50|9018.2|9015.4|9016.7|9013.9|9018.2|9015.4|9016.2|9013.4|43
1644261300000|2022-02-07 19:15:00|9016.9|9014.1|9016.9|9014.1|9017.9|9015.1|9016.4|9013.6|45
1644261310000|2022-02-07 19:15:10|9017.6|9014.8|9016.9|9014.1|9018.4|9015.6|9016.9|9014.1|47
1644261320000|2022-02-07 19:15:20|9017.4|9014.6|9018.9|9016.1|9020.6|9017.8|9017.2|9014.4|76
1644261330000|2022-02-07 19:15:30|9019.4|9016.6|9017.7|9014.9|9019.9|9017.1|9017.5|9014.7|104
1644261340000|2022-02-07 19:15:40|9017.9|9015.1|9018.9|9016.1|9018.9|9016.1|9016.9|9014.1|58
1644261350000|2022-02-07 19:15:50|9019.2|9016.4|9017.4|9014.6|9019.2|9016.4|9016.5|9013.7|61
1644261360000|2022-02-07 19:16:00|9017.6|9014.8|9019.9|9017.1|9021.7|9018.9|9017.6|9014.8|54
1644261370000|2022-02-07 19:16:10|9019.4|9016.6|9018.9|9016.1|9020.2|9017.4|9017.9|9015.1|48
1644261380000|2022-02-07 19:16:20|9018.2|9015.4|9020|9017.2|9020.9|9018.1|9017.9|9015.1|64
1644261390000|2022-02-07 19:16:30|9020.4|9017.6|9022.5|9019.7|9022.5|9019.7|9020|9017.2|27
1644261400000|2022-02-07 19:16:40|9022.4|9019.6|9026.2|9023.4|9027.2|9024.4|9021.9|9019.1|222
1644261410000|2022-02-07 19:16:50|9026.4|9023.6|9027|9024.2|9028.2|9025.4|9026.4|9023.6|92
1644261420000|2022-02-07 19:17:00|9026.9|9024.1|9029.6|9026.8|9029.9|9027.1|9026.5|9023.7|196
1644261430000|2022-02-07 19:17:10|9029.9|9027.1|9031.6|9028.8|9031.9|9029.1|9029.9|9027.1|74
1644261440000|2022-02-07 19:17:20|9030.2|9027.4|9031.6|9028.8|9031.9|9029.1|9030.2|9027.4|54
1644261450000|2022-02-07 19:17:30|9031.9|9029.1|9031.6|9028.8|9031.9|9029.1|9030.4|9027.6|59
1644261460000|2022-02-07 19:17:40|9031.9|9029.1|9030.9|9028.1|9031.9|9029.1|9029.9|9027.1|60
1644261470000|2022-02-07 19:17:50|9031.6|9028.8|9033.4|9030.6|9033.6|9030.8|9030.9|9028.1|57
1644261480000|2022-02-07 19:18:00|9033.1|9030.3|9032.6|9029.8|9034.6|9031.8|9032.6|9029.8|184
1644261490000|2022-02-07 19:18:10|9032.9|9030.1|9033.7|9030.9|9034.9|9032.1|9032.9|9030.1|63
1644261500000|2022-02-07 19:18:20|9034.1|9031.3|9035.2|9032.4|9035.6|9032.8|9033.2|9030.4|201
1644261510000|2022-02-07 19:18:30|9035.4|9032.6|9033.9|9031.1|9035.4|9032.6|9033.9|9031.1|77
1644261520000|2022-02-07 19:18:40|9033.4|9030.6|9035.9|9033.1|9036.4|9033.6|9033.4|9030.6|83
1644261530000|2022-02-07 19:18:50|9035.6|9032.8|9032.1|9029.3|9035.6|9032.8|9030.9|9028.1|278
1644261540000|2022-02-07 19:19:00|9031.9|9029.1|9032.9|9030.1|9034.6|9031.8|9030.9|9028.1|134
1644261550000|2022-02-07 19:19:10|9033.1|9030.3|9030.9|9028.1|9033.2|9030.4|9030.9|9028.1|40
1644261560000|2022-02-07 19:19:20|9031.5|9028.7|9032.5|9029.7|9033.2|9030.4|9031.5|9028.7|34
1644261570000|2022-02-07 19:19:30|9032|9029.2|9033|9030.2|9033.5|9030.7|9030.9|9028.1|225
1644261580000|2022-02-07 19:19:40|9032.9|9030.1|9033|9030.2|9033.2|9030.4|9032.5|9029.7|14
1644261590000|2022-02-07 19:19:50|9032.9|9030.1|9036.1|9033.3|9036.9|9034.1|9032.5|9029.7|271
1644261600000|2022-02-07 19:20:00|9036.2|9033.4|9031.9|9029.1|9036.6|9033.8|9031.9|9029.1|166
1644261610000|2022-02-07 19:20:10|9032.2|9029.4|9033.6|9030.8|9033.9|9031.1|9031.6|9028.8|67
1644261620000|2022-02-07 19:20:20|9033.9|9031.1|9034.1|9031.3|9036.6|9033.8|9033.2|9030.4|72
1644261630000|2022-02-07 19:20:30|9033.9|9031.1|9033.6|9030.8|9035.6|9032.8|9032.4|9029.6|145
1644261640000|2022-02-07 19:20:40|9034.1|9031.3|9034.6|9031.8|9035.1|9032.3|9033.1|9030.3|21
1644261650000|2022-02-07 19:20:50|9035.2|9032.4|9034.2|9031.4|9035.2|9032.4|9033.6|9030.8|34
1644261660000|2022-02-07 19:21:00|9034.6|9031.8|9033.2|9030.4|9034.6|9031.8|9032.6|9029.8|67
1644261670000|2022-02-07 19:21:10|9033.6|9030.8|9036.2|9033.4|9036.2|9033.4|9032.6|9029.8|72
1644261680000|2022-02-07 19:21:20|9036.6|9033.8|9035.6|9032.8|9037.2|9034.4|9035.2|9032.4|45
1644261690000|2022-02-07 19:21:30|9035.2|9032.4|9031.6|9028.8|9035.2|9032.4|9031.6|9028.8|98
1644261700000|2022-02-07 19:21:40|9032.1|9029.3|9032.6|9029.8|9032.6|9029.8|9031.6|9028.8|61
1644261710000|2022-02-07 19:21:50|9032.2|9029.4|9031.5|9028.7|9032.6|9029.8|9031.5|9028.7|70
1644261720000|2022-02-07 19:22:00|9031.2|9028.4|9029.4|9026.6|9031.2|9028.4|9027.9|9025.1|184
1644261730000|2022-02-07 19:22:10|9029.7|9026.9|9030.5|9027.7|9031.5|9028.7|9029.5|9026.7|161
1644261740000|2022-02-07 19:22:20|9031|9028.2|9030.5|9027.7|9031.2|9028.4|9028.5|9025.7|67
1644261750000|2022-02-07 19:22:30|9030.2|9027.4|9030.5|9027.7|9030.5|9027.7|9028.5|9025.7|136
1644261760000|2022-02-07 19:22:40|9031.2|9028.4|9030|9027.2|9031.5|9028.7|9029.2|9026.4|176
1644261770000|2022-02-07 19:22:50|9029.7|9026.9|9028.9|9026.1|9030.5|9027.7|9027.9|9025.1|208
1644261780000|2022-02-07 19:23:00|9028.5|9025.7|9025.9|9023.1|9029.4|9026.6|9025.7|9022.9|163
1644261790000|2022-02-07 19:23:10|9025.7|9022.9|9030.5|9027.7|9030.9|9028.1|9025.4|9022.6|267
1644261800000|2022-02-07 19:23:20|9030.9|9028.1|9027.9|9025.1|9030.9|9028.1|9026.9|9024.1|67
1644261810000|2022-02-07 19:23:30|9028|9025.2|9030.2|9027.4|9031.2|9028.4|9028|9025.2|253
1644261820000|2022-02-07 19:23:40|9030|9027.2|9031.4|9028.6|9032.6|9029.8|9029.2|9026.4|183
1644261830000|2022-02-07 19:23:50|9031.9|9029.1|9031.6|9028.8|9031.9|9029.1|9029.9|9027.1|57
1644261840000|2022-02-07 19:24:00|9030.9|9028.1|9029.9|9027.1|9033.1|9030.3|9029.9|9027.1|249
1644261850000|2022-02-07 19:24:10|9030.2|9027.4|9030.2|9027.4|9031.2|9028.4|9028.9|9026.1|34
1644261860000|2022-02-07 19:24:20|9029.9|9027.1|9030.7|9027.9|9031.9|9029.1|9029.1|9026.3|305
1644261870000|2022-02-07 19:24:30|9031.1|9028.3|9034.9|9032.1|9035.9|9033.1|9029.6|9026.8|589
1644261880000|2022-02-07 19:24:40|9035.2|9032.4|9039.2|9036.4|9039.6|9036.8|9034.2|9031.4|282
1644261890000|2022-02-07 19:24:50|9040.2|9037.4|9037.6|9034.8|9040.2|9037.4|9032.9|9030.1|370
1644261900000|2022-02-07 19:25:00|9037.7|9034.9|9036.2|9033.4|9038.1|9035.3|9035.2|9032.4|217
1644261910000|2022-02-07 19:25:10|9036.9|9034.1|9036.2|9033.4|9037.6|9034.8|9034.9|9032.1|414
1644261920000|2022-02-07 19:25:20|9036.6|9033.8|9031.9|9029.1|9037.2|9034.4|9030.6|9027.8|375
1644261930000|2022-02-07 19:25:30|9031.6|9028.8|9030.9|9028.1|9032.6|9029.8|9030.9|9028.1|85
1644261940000|2022-02-07 19:25:40|9030.6|9027.8|9034.1|9031.3|9034.6|9031.8|9029.9|9027.1|91
1644261950000|2022-02-07 19:25:50|9033.6|9030.8|9033.2|9030.4|9034.2|9031.4|9032.2|9029.4|63
1644261960000|2022-02-07 19:26:00|9032.6|9029.8|9030.1|9027.3|9032.6|9029.8|9027.6|9024.8|313
1644261970000|2022-02-07 19:26:10|9029.9|9027.1|9028.6|9025.8|9030.6|9027.8|9028.6|9025.8|51
1644261980000|2022-02-07 19:26:20|9028.9|9026.1|9026.4|9023.6|9029.2|9026.4|9025.6|9022.8|109
1644261990000|2022-02-07 19:26:30|9026.6|9023.8|9030.6|9027.8|9031.6|9028.8|9026.6|9023.8|129
1644262000000|2022-02-07 19:26:40|9030.2|9027.4|9027.7|9024.9|9030.2|9027.4|9027.2|9024.4|279
1644262010000|2022-02-07 19:26:50|9027.9|9025.1|9031.2|9028.4|9031.2|9028.4|9027.9|9025.1|152
1644262020000|2022-02-07 19:27:00|9030.7|9027.9|9030.9|9028.1|9033.9|9031.1|9030.2|9027.4|248
1644262030000|2022-02-07 19:27:10|9030.7|9027.9|9034.6|9031.8|9036.6|9033.8|9030.4|9027.6|173
1644262040000|2022-02-07 19:27:20|9035.2|9032.4|9037.4|9034.6|9040.2|9037.4|9034.6|9031.8|539
1644262050000|2022-02-07 19:27:30|9037.6|9034.8|9033.9|9031.1|9037.9|9035.1|9031.1|9028.3|435
1644262060000|2022-02-07 19:27:40|9033.1|9030.3|9030.5|9027.7|9035.6|9032.8|9030.5|9027.7|1150
1644262070000|2022-02-07 19:27:50|9030.9|9028.1|9026.5|9023.7|9033|9030.2|9026.5|9023.7|1802
1644262080000|2022-02-07 19:28:00|9026.4|9023.6|9031.5|9028.7|9031.9|9029.1|9023.4|9020.6|927
1644262090000|2022-02-07 19:28:10|9032|9029.2|9037.6|9034.8|9039.4|9036.6|9031.5|9028.7|1179
1644262100000|2022-02-07 19:28:20|9037.2|9034.4|9035.9|9033.1|9037.2|9034.4|9033.2|9030.4|728
1644262110000|2022-02-07 19:28:30|9035.1|9032.3|9033.9|9031.1|9035.9|9033.1|9031.9|9029.1|801
1644262120000|2022-02-07 19:28:40|9033.6|9030.8|9033.2|9030.4|9034.9|9032.1|9032.2|9029.4|1020
1644262130000|2022-02-07 19:28:50|9032.9|9030.1|9032.9|9030.1|9033.6|9030.8|9030.1|9027.3|649
1644262140000|2022-02-07 19:29:00|9031.9|9029.1|9030.9|9028.1|9034.9|9032.1|9030.2|9027.4|1336
1644262150000|2022-02-07 19:29:10|9030.5|9027.7|9026.5|9023.7|9030.9|9028.1|9026.5|9023.7|907
1644262160000|2022-02-07 19:29:20|9025.9|9023.1|9026.5|9023.7|9027.5|9024.7|9025.5|9022.7|652
1644262170000|2022-02-07 19:29:30|9026.7|9023.9|9025.5|9022.7|9027.5|9024.7|9024.5|9021.7|772
1644262180000|2022-02-07 19:29:40|9026.9|9024.1|9026.5|9023.7|9028.5|9025.7|9025.5|9022.7|700
1644262190000|2022-02-07 19:29:50|9026.2|9023.4|9026|9023.2|9027.5|9024.7|9024.5|9021.7|833
1644262200000|2022-02-07 19:30:00|9025.7|9022.9|9023.4|9020.6|9026.5|9023.7|9023.4|9020.6|417
1644262210000|2022-02-07 19:30:10|9023.5|9020.7|9024.5|9021.7|9025.9|9023.1|9022.9|9020.1|141
1644262220000|2022-02-07 19:30:20|9024|9021.2|9025.9|9023.1|9025.9|9023.1|9023.9|9021.1|68
1644262230000|2022-02-07 19:30:30|9025.5|9022.7|9028.5|9025.7|9028.5|9025.7|9025.5|9022.7|206
1644262240000|2022-02-07 19:30:40|9028.9|9026.1|9030.4|9027.6|9030.9|9028.1|9028.5|9025.7|85
1644262250000|2022-02-07 19:30:50|9030.9|9028.1|9025.5|9022.7|9030.9|9028.1|9024.5|9021.7|160
1644262260000|2022-02-07 19:31:00|9025.2|9022.4|9022.5|9019.7|9025.5|9022.7|9021|9018.2|357
1644262270000|2022-02-07 19:31:10|9022|9019.2|9023.5|9020.7|9024.5|9021.7|9021.9|9019.1|44
1644262280000|2022-02-07 19:31:20|9023.9|9021.1|9021.2|9018.4|9024.5|9021.7|9020.5|9017.7|130
1644262290000|2022-02-07 19:31:30|9021.7|9018.9|9019.7|9016.9|9022.2|9019.4|9019.5|9016.7|39
1644262300000|2022-02-07 19:31:40|9019.9|9017.1|9027.5|9024.7|9027.5|9024.7|9019.9|9017.1|93
1644262310000|2022-02-07 19:31:50|9027.2|9024.4|9027.2|9024.4|9028.5|9025.7|9026.9|9024.1|47
1644262320000|2022-02-07 19:32:00|9026.2|9023.4|9025.9|9023.1|9026.9|9024.1|9024.9|9022.1|58
1644262330000|2022-02-07 19:32:10|9026|9023.2|9025.9|9023.1|9027.5|9024.7|9025.5|9022.7|59
1644262340000|2022-02-07 19:32:20|9026.2|9023.4|9024.5|9021.7|9026.4|9023.6|9023.9|9021.1|29
1644262350000|2022-02-07 19:32:30|9025|9022.2|9022|9019.2|9025|9022.2|9021.9|9019.1|42
1644262360000|2022-02-07 19:32:40|9022.5|9019.7|9024.5|9021.7|9024.9|9022.1|9021.9|9019.1|153
1644262370000|2022-02-07 19:32:50|9024.2|9021.4|9025.5|9022.7|9025.5|9022.7|9024|9021.2|18
1644262380000|2022-02-07 19:33:00|9025.2|9022.4|9024.5|9021.7|9025.5|9022.7|9024.5|9021.7|31
1644262390000|2022-02-07 19:33:10|9024.9|9022.1|9025.5|9022.7|9025.5|9022.7|9024.5|9021.7|25
1644262400000|2022-02-07 19:33:20|9026.5|9023.7|9026.9|9024.1|9027.5|9024.7|9025.9|9023.1|141
1644262410000|2022-02-07 19:33:30|9026.2|9023.4|9025.2|9022.4|9026.9|9024.1|9024.5|9021.7|61
1644262420000|2022-02-07 19:33:40|9025|9022.2|9026.7|9023.9|9027.2|9024.4|9024.5|9021.7|74
1644262430000|2022-02-07 19:33:50|9027.2|9024.4|9026|9023.2|9027.4|9024.6|9026|9023.2|62
1644262440000|2022-02-07 19:34:00|9026.2|9023.4|9029.2|9026.4|9029.2|9026.4|9026.2|9023.4|72
1644262450000|2022-02-07 19:34:10|9029.5|9026.7|9028.9|9026.1|9030.2|9027.4|9028.9|9026.1|26
1644262460000|2022-02-07 19:34:20|9029.2|9026.4|9030.5|9027.7|9030.5|9027.7|9029.2|9026.4|29
1644262470000|2022-02-07 19:34:30|9029.7|9026.9|9034.5|9031.7|9034.5|9031.7|9029.2|9026.4|126
1644262480000|2022-02-07 19:34:40|9033.7|9030.9|9033.5|9030.7|9034.5|9031.7|9033.2|9030.4|93
1644262490000|2022-02-07 19:34:50|9033.7|9030.9|9033.7|9030.9|9034.2|9031.4|9033.2|9030.4|16
1644262500000|2022-02-07 19:35:00|9033.5|9030.7|9033.2|9030.4|9034.9|9032.1|9033.2|9030.4|57
1644262510000|2022-02-07 19:35:10|9033.5|9030.7|9034.2|9031.4|9034.7|9031.9|9033.2|9030.4|19
1644262520000|2022-02-07 19:35:20|9033.5|9030.7|9031.5|9028.7|9033.5|9030.7|9031.5|9028.7|237
1644262530000|2022-02-07 19:35:30|9031|9028.2|9030.5|9027.7|9031.5|9028.7|9030|9027.2|21
1644262540000|2022-02-07 19:35:40|9030.9|9028.1|9030|9027.2|9030.9|9028.1|9030|9027.2|12
1644262550000|2022-02-07 19:35:50|9030.5|9027.7|9030.5|9027.7|9031.5|9028.7|9029.8|9027|123
1644262560000|2022-02-07 19:36:00|9030.7|9027.9|9029.8|9027|9031.5|9028.7|9029.8|9027|32
1644262570000|2022-02-07 19:36:10|9030.5|9027.7|9032.5|9029.7|9033.3|9030.5|9030.5|9027.7|75
1644262580000|2022-02-07 19:36:20|9031.8|9029|9032|9029.2|9032.5|9029.7|9031.5|9028.7|23
1644262590000|2022-02-07 19:36:30|9032.2|9029.4|9031.8|9029|9032.2|9029.4|9031.8|9029|19
1644262600000|2022-02-07 19:36:40|9032.2|9029.4|9032.5|9029.7|9032.5|9029.7|9032|9029.2|8
1644262610000|2022-02-07 19:36:50|9033|9030.2|9032.8|9030|9033.5|9030.7|9032.5|9029.7|20
1644262620000|2022-02-07 19:37:00|9032.5|9029.7|9032.8|9030|9033|9030.2|9031.8|9029|22
1644262630000|2022-02-07 19:37:10|9033|9030.2|9032.8|9030|9033.5|9030.7|9032.5|9029.7|10
1644262640000|2022-02-07 19:37:20|9032.5|9029.7|9032.5|9029.7|9033|9030.2|9032|9029.2|18
1644262650000|2022-02-07 19:37:30|9032.3|9029.5|9032.3|9029.5|9032.8|9030|9031.5|9028.7|14
1644262660000|2022-02-07 19:37:40|9032|9029.2|9032|9029.2|9032.5|9029.7|9031.8|9029|19
1644262670000|2022-02-07 19:37:50|9031.8|9029|9031.8|9029|9032.2|9029.4|9031.5|9028.7|15
1644262680000|2022-02-07 19:38:00|9031.5|9028.7|9030.8|9028|9032.2|9029.4|9030.5|9027.7|19
1644262690000|2022-02-07 19:38:10|9031|9028.2|9030.5|9027.7|9031|9028.2|9029.8|9027|5
1644262700000|2022-02-07 19:38:20|9029.8|9027|9028.5|9025.7|9029.8|9027|9028.5|9025.7|171
1644262710000|2022-02-07 19:38:30|9028.8|9026|9026.5|9023.7|9028.8|9026|9025.8|9023|60
1644262720000|2022-02-07 19:38:40|9026.3|9023.5|9026.5|9023.7|9026.5|9023.7|9024.5|9021.7|174
1644262730000|2022-02-07 19:38:50|||||||||4
1644262740000|2022-02-07 19:39:00|9027.2|9024.4|9024.5|9021.7|9028.5|9025.7|9024.2|9021.4|86
1644262750000|2022-02-07 19:39:10|9024.3|9021.5|9023|9020.2|9024.3|9021.5|9022.5|9019.7|70
1644262760000|2022-02-07 19:39:20|9022.8|9020|9020.5|9017.7|9022.8|9020|9019.5|9016.7|56
1644262770000|2022-02-07 19:39:30|9021.5|9018.7|9022.8|9020|9023.5|9020.7|9021.5|9018.7|26
1644262780000|2022-02-07 19:39:40|9023.3|9020.5|9022.8|9020|9023.3|9020.5|9022.5|9019.7|6
1644262790000|2022-02-07 19:39:50|9022.5|9019.7|9022.8|9020|9023.5|9020.7|9022.5|9019.7|28
1644262800000|2022-02-07 19:40:00|9022.5|9019.7|9022.5|9019.7|9022.8|9020|9022.2|9019.4|13
1644262810000|2022-02-07 19:40:10|9022.8|9020|9023.5|9020.7|9023.5|9020.7|9022.8|9020|15
1644262820000|2022-02-07 19:40:20|9023.7|9020.9|9022.8|9020|9024.5|9021.7|9022.8|9020|28
1644262830000|2022-02-07 19:40:30|9023|9020.2|9023.5|9020.7|9023.5|9020.7|9022.5|9019.7|12
1644262840000|2022-02-07 19:40:40|9023|9020.2|9023.5|9020.7|9023.5|9020.7|9022.5|9019.7|34
1644262850000|2022-02-07 19:40:50|9022.8|9020|9024.8|9022|9025.5|9022.7|9022.8|9020|38
1644262860000|2022-02-07 19:41:00|9025|9022.2|9026.8|9024|9027.3|9024.5|9024.8|9022|34
1644262870000|2022-02-07 19:41:10|9026.5|9023.7|9026.5|9023.7|9027|9024.2|9025.8|9023|7
1644262880000|2022-02-07 19:41:20|9027.5|9024.7|9027.8|9025|9027.8|9025|9026.8|9024|11
1644262890000|2022-02-07 19:41:30|9028|9025.2|9028|9025.2|9028|9025.2|9027.8|9025|6
1644262900000|2022-02-07 19:41:40|9027.8|9025|9028.5|9025.7|9029.5|9026.7|9027.8|9025|30
1644262910000|2022-02-07 19:41:50|9028.8|9026|9027.8|9025|9028.8|9026|9027.8|9025|6
1644262920000|2022-02-07 19:42:00|9027.3|9024.5|9028.5|9025.7|9028.5|9025.7|9027.2|9024.4|8
1644262930000|2022-02-07 19:42:10|9028.8|9026|9027.5|9024.7|9029|9026.2|9027.5|9024.7|3
1644262940000|2022-02-07 19:42:20|9027.8|9025|9027.8|9025|9027.8|9025|9027.5|9024.7|7
1644262950000|2022-02-07 19:42:30|9027.5|9024.7|9027.3|9024.5|9027.8|9025|9027.2|9024.4|15
1644262960000|2022-02-07 19:42:40|9027.2|9024.4|9029.5|9026.7|9029.5|9026.7|9027.2|9024.4|19
1644262970000|2022-02-07 19:42:50|9029.7|9026.9|9029.8|9027|9030.5|9027.7|9029.7|9026.9|26
1644262980000|2022-02-07 19:43:00|9029.5|9026.7|9030.5|9027.7|9031.5|9028.7|9029.5|9026.7|21
1644262990000|2022-02-07 19:43:10|9030.2|9027.4|9029.8|9027|9030.2|9027.4|9029.8|9027|10
1644263000000|2022-02-07 19:43:20|9030|9027.2|9029.5|9026.7|9030|9027.2|9028.5|9025.7|3
1644263010000|2022-02-07 19:43:30|9029.2|9026.4|9028|9025.2|9029.2|9026.4|9027.8|9025|21
1644263020000|2022-02-07 19:43:40|9027.8|9025|9028|9025.2|9028|9025.2|9027.7|9024.9|3
1644263030000|2022-02-07 19:43:50|9028.2|9025.4|9028.5|9025.7|9028.5|9025.7|9028.2|9025.4|1
1644263040000|2022-02-07 19:44:00|9028.2|9025.4|9027.8|9025|9028.5|9025.7|9027|9024.2|14
1644263050000|2022-02-07 19:44:10|9027.5|9024.7|9027.8|9025|9028|9025.2|9026.5|9023.7|9
1644263060000|2022-02-07 19:44:20|9027.5|9024.7|9028.8|9026|9029|9026.2|9027.5|9024.7|14
1644263070000|2022-02-07 19:44:30|9028.5|9025.7|9028.5|9025.7|9028.8|9026|9028.5|9025.7|5
1644263080000|2022-02-07 19:44:40|9028.8|9026|9027.5|9024.7|9028.8|9026|9026.8|9024|18
1644263090000|2022-02-07 19:44:50|9026.8|9024|9026.8|9024|9027.8|9025|9026.8|9024|8
1644263100000|2022-02-07 19:45:00|9027|9024.2|9027.8|9025|9028.2|9025.4|9026.8|9024|15
1644263110000|2022-02-07 19:45:10|9027.5|9024.7|9027|9024.2|9027.5|9024.7|9026.5|9023.7|21
1644263120000|2022-02-07 19:45:20|9026.8|9024|9027|9024.2|9027|9024.2|9026|9023.2|9
1644263130000|2022-02-07 19:45:30|9026.8|9024|9026|9023.2|9027.5|9024.7|9025.8|9023|9
1644263140000|2022-02-07 19:45:40|9025.8|9023|9025.8|9023|9026|9023.2|9025.5|9022.7|5
1644263150000|2022-02-07 19:45:50|9025.5|9022.7|9024.8|9022|9025.8|9023|9024.5|9021.7|8
1644263160000|2022-02-07 19:46:00|9024.5|9021.7|9024.8|9022|9025.5|9022.7|9024.5|9021.7|6
1644263170000|2022-02-07 19:46:10|9024.5|9021.7|9024.8|9022|9025.3|9022.5|9024.5|9021.7|3
1644263180000|2022-02-07 19:46:20|9024.5|9021.7|9024|9021.2|9024.5|9021.7|9023.5|9020.7|35
1644263190000|2022-02-07 19:46:30|9023.8|9021|9023.8|9021|9024|9021.2|9022.8|9020|23
1644263200000|2022-02-07 19:46:40|9024.2|9021.4|9023.8|9021|9024.2|9021.4|9023.8|9021|3
1644263210000|2022-02-07 19:46:50|9023.5|9020.7|9023.5|9020.7|9023.5|9020.7|9023.5|9020.7|4
1644263220000|2022-02-07 19:47:00|9024.5|9021.7|9025.8|9023|9026.5|9023.7|9024.5|9021.7|21
1644263230000|2022-02-07 19:47:10|9026|9023.2|9026.5|9023.7|9027|9024.2|9025.8|9023|7
1644263240000|2022-02-07 19:47:20|9026.1|9023.3|9026|9023.2|9026.1|9023.3|9025.5|9022.7|5
1644263250000|2022-02-07 19:47:30|9026.7|9022.7|9028.1|9025.3|9029.1|9026.3|9026.3|9022.7|452
1644263260000|2022-02-07 19:47:40|9028.3|9025.5|9028.6|9025.8|9029.1|9026.3|9027.8|9025|132
1644263270000|2022-02-07 19:47:50|9028.5|9025.7|9028.1|9025.3|9028.6|9025.8|9028.1|9025.3|0
1644263280000|2022-02-07 19:48:00|9028.3|9025.5|9028.6|9025.8|9028.8|9026|9028.1|9025.3|7
1644263290000|2022-02-07 19:48:10|9028.8|9026|9030.3|9027.5|9031.3|9028.5|9028.8|9026|34
1644263300000|2022-02-07 19:48:20|9030.5|9027.7|9030.3|9027.5|9031.1|9028.3|9030.1|9027.3|9
1644263310000|2022-02-07 19:48:30|9030.5|9027.7|9031.3|9028.5|9032.6|9029.8|9030.5|9027.7|71
1644263320000|2022-02-07 19:48:40|9031.1|9028.3|9031.8|9029|9031.8|9029|9031.1|9028.3|6
1644263330000|2022-02-07 19:48:50|9031.5|9028.7|9034.1|9031.3|9035.1|9032.3|9031.1|9028.3|48
1644263340000|2022-02-07 19:49:00|9034.8|9032|9032.8|9030|9035.1|9032.3|9032.8|9030|34
1644263350000|2022-02-07 19:49:10|9032.5|9029.7|9032.8|9030|9033.1|9030.3|9032.1|9029.3|46
1644263360000|2022-02-07 19:49:20|9033.1|9030.3|9031.1|9028.3|9033.1|9030.3|9031.1|9028.3|170
1644263370000|2022-02-07 19:49:30|9031.3|9028.5|9031.3|9028.5|9031.8|9029|9031.3|9028.5|3
1644263380000|2022-02-07 19:49:40|9031.6|9028.8|9031.8|9029|9031.8|9029|9031.3|9028.5|2
1644263390000|2022-02-07 19:49:50|9032.1|9029.3|9032.1|9029.3|9032.3|9029.5|9031.8|9029|7
1644263400000|2022-02-07 19:50:00|9032.3|9029.5|9032.1|9029.3|9033.3|9030.5|9031.8|9029|17
1644263410000|2022-02-07 19:50:10|9031.8|9029|9032.8|9030|9033.8|9031|9031.8|9029|35
1644263420000|2022-02-07 19:50:20|9033.1|9030.3|9033.1|9030.3|9033.8|9031|9032.1|9029.3|19
1644263430000|2022-02-07 19:50:30|9032.8|9030|9033.1|9030.3|9033.1|9030.3|9032.8|9030|0
1644263440000|2022-02-07 19:50:40|9032.8|9030|9033.1|9030.3|9033.1|9030.3|9032.8|9030|3
1644263450000|2022-02-07 19:50:50|9033.5|9030.7|9033.1|9030.3|9033.8|9031|9033.1|9030.3|152
1644263460000|2022-02-07 19:51:00|9032.8|9030|9032.1|9029.3|9033.1|9030.3|9032.1|9029.3|15
1644263470000|2022-02-07 19:51:10|9032.5|9029.7|9034.6|9031.8|9035.1|9032.3|9032.5|9029.7|42
1644263480000|2022-02-07 19:51:20|9034.8|9032|9035.8|9033|9036.1|9033.3|9034.6|9031.8|57
1644263490000|2022-02-07 19:51:30|9036.1|9033.3|9036.6|9033.8|9037.8|9035|9035.8|9033|57
1644263500000|2022-02-07 19:51:40|9036.8|9034|9037.1|9034.3|9037.8|9035|9036.8|9034|11
1644263510000|2022-02-07 19:51:50|9037.6|9034.8|9037.1|9034.3|9037.8|9035|9037.1|9034.3|23
1644263520000|2022-02-07 19:52:00|9037.3|9034.5|9036.8|9034|9038.1|9035.3|9036.1|9033.3|28
1644263530000|2022-02-07 19:52:10|9037.1|9034.3|9037.1|9034.3|9037.8|9035|9036.8|9034|31
1644263540000|2022-02-07 19:52:20|9037.3|9034.5|9037.6|9034.8|9037.8|9035|9037.3|9034.5|5
1644263550000|2022-02-07 19:52:30|9037.3|9034.5|9037.1|9034.3|9038.8|9036|9036.8|9034|21
1644263560000|2022-02-07 19:52:40|9037.5|9034.7|9037.8|9035|9037.8|9035|9037.5|9034.7|7
1644263570000|2022-02-07 19:52:50|9038.1|9035.3|9038.3|9035.5|9038.3|9035.5|9038.1|9035.3|12
1644263580000|2022-02-07 19:53:00|9038.1|9035.3|9040.1|9037.3|9040.1|9037.3|9038.1|9035.3|35
1644263590000|2022-02-07 19:53:10|9040.3|9037.5|9039.1|9036.3|9040.3|9037.5|9039.1|9036.3|20
1644263600000|2022-02-07 19:53:20|9039.3|9036.5|9039.3|9036.5|9039.3|9036.5|9039.1|9036.3|0
1644263610000|2022-02-07 19:53:30|9039.1|9036.3|9039.1|9036.3|9039.8|9037|9039.1|9036.3|10
1644263620000|2022-02-07 19:53:40|9039.3|9036.5|9037.3|9034.5|9039.8|9037|9037.1|9034.3|18
1644263630000|2022-02-07 19:53:50|9037.1|9034.3|9037.3|9034.5|9037.8|9035|9037.1|9034.3|10
1644263640000|2022-02-07 19:54:00|9037.8|9035|9038.1|9035.3|9038.1|9035.3|9037.1|9034.3|8
1644263650000|2022-02-07 19:54:10|9038.3|9035.5|9038.1|9035.3|9038.3|9035.5|9038.1|9035.3|1
1644263660000|2022-02-07 19:54:20|9038.3|9035.5|9039.8|9037|9039.8|9037|9038.1|9035.3|6
1644263670000|2022-02-07 19:54:30|9040.1|9037.3|9040.1|9037.3|9040.8|9038|9040.1|9037.3|10
1644263680000|2022-02-07 19:54:40|9040.3|9037.5|9040.1|9037.3|9040.3|9037.5|9039.3|9036.5|4
1644263690000|2022-02-07 19:54:50|9040.3|9037.5|9040.3|9037.5|9040.3|9037.5|9040.1|9037.3|4
1644263700000|2022-02-07 19:55:00|9040.1|9037.3|9039.1|9036.3|9040.1|9037.3|9039.1|9036.3|9
1644263710000|2022-02-07 19:55:10|9038.8|9036|9037.8|9035|9038.8|9036|9037.8|9035|10
1644263720000|2022-02-07 19:55:20|9038.1|9035.3|9038.3|9035.5|9038.8|9036|9037.8|9035|46
1644263730000|2022-02-07 19:55:30|9038.8|9036|9037.3|9034.5|9038.8|9036|9036.8|9034|5
1644263740000|2022-02-07 19:55:40|9037.1|9034.3|9036.8|9034|9037.8|9035|9036.8|9034|8
1644263750000|2022-02-07 19:55:50|9037.1|9034.3|9036.8|9034|9037.5|9034.7|9036.8|9034|7
1644263760000|2022-02-07 19:56:00|9036.1|9033.3|9036.3|9033.5|9036.8|9034|9036.1|9033.3|16
1644263770000|2022-02-07 19:56:10|9036.1|9033.3|9034.8|9032|9036.8|9034|9034.8|9032|26
1644263780000|2022-02-07 19:56:20|9035.3|9032.5|9034.8|9032|9035.6|9032.8|9034.8|9032|6
1644263790000|2022-02-07 19:56:30|9035.1|9032.3|9035.3|9032.5|9035.3|9032.5|9034.8|9032|7
1644263800000|2022-02-07 19:56:40|9035.1|9032.3|9036.1|9033.3|9036.4|9033.6|9035.1|9032.3|3
1644263810000|2022-02-07 19:56:50|9036.3|9033.5|9037.1|9034.3|9037.8|9035|9036.3|9033.5|20
1644263820000|2022-02-07 19:57:00|9036.8|9034|9036.1|9033.3|9037.1|9034.3|9036.1|9033.3|8
1644263830000|2022-02-07 19:57:10|9036.3|9033.5|9035.8|9033|9036.8|9034|9035.8|9033|3
1644263840000|2022-02-07 19:57:20|9035.4|9032.6|9036.8|9034|9036.8|9034|9035.1|9032.3|12
1644263850000|2022-02-07 19:57:30|9037.1|9034.3|9037.8|9035|9037.8|9035|9036.1|9033.3|59
1644263860000|2022-02-07 19:57:40|9038.6|9035.8|9038.1|9035.3|9038.6|9035.8|9037.8|9035|13
1644263870000|2022-02-07 19:57:50|9038.3|9035.5|9037.8|9035|9038.8|9036|9037.8|9035|16
1644263880000|2022-02-07 19:58:00|9038.4|9035.6|9038.1|9035.3|9038.4|9035.6|9037.8|9035|7
1644263890000|2022-02-07 19:58:10|9037.8|9035|9036.1|9033.3|9037.8|9035|9035.6|9032.8|78
1644263900000|2022-02-07 19:58:20|9035.6|9032.8|9035.6|9032.8|9035.8|9033|9034.8|9032|12
1644263910000|2022-02-07 19:58:30|9035.8|9033|9035.6|9032.8|9035.8|9033|9035.4|9032.6|16
1644263920000|2022-02-07 19:58:40|9036.4|9032.4|9037.1|9034.3|9037.8|9035|9035.8|9032.4|111
1644263930000|2022-02-07 19:58:50|9037.3|9034.5|9037.1|9034.3|9037.8|9035|9037.1|9034.3|5
1644263940000|2022-02-07 19:59:00|9036.8|9034|9036.8|9034|9037.3|9034.5|9036.1|9033.3|14
1644263960000|2022-02-07 19:59:20|9035.8|9033|9035.8|9033|9035.8|9033|9035.8|9033|3
1644263970000|2022-02-07 19:59:30|9035.6|9032.8|9035.1|9032.3|9035.8|9033|9034.8|9032|17
1644263980000|2022-02-07 19:59:40|9035.4|9032.6|9035.8|9033|9035.8|9033|9035.1|9032.3|14
1644263990000|2022-02-07 19:59:50|9036.1|9033.3|9035.8|9033|9036.1|9033.3|9035.1|9032.3|12
1644264000000|2022-02-07 20:00:00|9035.4|9032.6|9034.1|9031.3|9035.8|9033|9033.8|9031|25
1644264010000|2022-02-07 20:00:10|9033.8|9031|9033.8|9031|9034.1|9031.3|9033.8|9031|26
1644264020000|2022-02-07 20:00:20|9033.6|9030.8|9034.8|9032|9034.8|9032|9033.4|9030.6|29
1644264030000|2022-02-07 20:00:30|9035.1|9032.3|9035.3|9032.5|9035.8|9033|9034.8|9032|23
1644264040000|2022-02-07 20:00:40|9035.1|9032.3|9035.4|9032.6|9035.8|9033|9034.8|9032|37
1644264050000|2022-02-07 20:00:50|9035.8|9033|9034.3|9031.5|9035.8|9033|9034.1|9031.3|13
1644264060000|2022-02-07 20:01:00|9034.1|9031.3|9034.4|9031.6|9034.8|9032|9032.8|9030|119
1644264070000|2022-02-07 20:01:10|9035.1|9032.3|9035.4|9032.6|9035.4|9032.6|9035.1|9032.3|8
1644264080000|2022-02-07 20:01:20|||||||||1
1644264090000|2022-02-07 20:01:30|9035.9|9033.1|9037.4|9034.6|9037.8|9035|9035.8|9033|34
1644264100000|2022-02-07 20:01:40|9037.1|9034.3|9037.1|9034.3|9037.4|9034.6|9036.6|9033.8|8
1644264110000|2022-02-07 20:01:50|9037.4|9034.6|9037.4|9034.6|9037.4|9034.6|9037.1|9034.3|7
1644264120000|2022-02-07 20:02:00|9037.8|9035|9039.1|9036.3|9039.1|9036.3|9037.4|9034.6|21
1644264130000|2022-02-07 20:02:10|9038.1|9035.3|9039.6|9036.8|9040.1|9037.3|9038.1|9035.3|17
1644264140000|2022-02-07 20:02:20|9040.1|9037.3|9040.4|9037.6|9040.6|9037.8|9040.1|9037.3|11
1644264150000|2022-02-07 20:02:30|9040.1|9037.3|9040.4|9037.6|9040.4|9037.6|9040.1|9037.3|0
1644264160000|2022-02-07 20:02:40|9040.8|9038|9039.1|9036.3|9040.8|9038|9039.1|9036.3|13
1644264170000|2022-02-07 20:02:50|9039.4|9036.6|9039.6|9036.8|9039.8|9037|9039.1|9036.3|4
1644264180000|2022-02-07 20:03:00|9040.1|9037.3|9039.9|9037.1|9040.4|9037.6|9039.4|9036.6|7
1644264190000|2022-02-07 20:03:10|9039.8|9037|9039.4|9036.6|9039.9|9037.1|9039.4|9036.6|1
1644264200000|2022-02-07 20:03:20|9039.6|9036.8|9039.4|9036.6|9039.6|9036.8|9039.1|9036.3|3
1644264210000|2022-02-07 20:03:30|9038.4|9035.6|9038.4|9035.6|9039.4|9036.6|9038.4|9035.6|19
1644264220000|2022-02-07 20:03:40|9038.8|9036|9039.4|9036.6|9039.4|9036.6|9038.1|9035.3|15
1644264230000|2022-02-07 20:03:50|9039.6|9036.8|9040.1|9037.3|9040.1|9037.3|9039.4|9036.6|5
1644264240000|2022-02-07 20:04:00|9040.4|9037.6|9039.9|9037.1|9040.4|9037.6|9039.4|9036.6|14
1644264250000|2022-02-07 20:04:10|9039.6|9036.8|9040.4|9037.6|9040.8|9038|9039.6|9036.8|6
1644264260000|2022-02-07 20:04:20|9041.1|9038.3|9040.4|9037.6|9041.1|9038.3|9040.4|9037.6|4
1644264270000|2022-02-07 20:04:30|9040.6|9037.8|9040.4|9037.6|9040.6|9037.8|9040.4|9037.6|5
1644264280000|2022-02-07 20:04:40|9040.6|9037.8|9039.4|9036.6|9041.4|9038.6|9039.4|9036.6|29
1644264290000|2022-02-07 20:04:50|9039.8|9037|9039.4|9036.6|9039.8|9037|9039.4|9036.6|5
1644264300000|2022-02-07 20:05:00|9039.1|9036.3|9040.1|9037.3|9040.1|9037.3|9038.8|9036|18
1644264310000|2022-02-07 20:05:10|9039.8|9037|9039.4|9036.6|9040.1|9037.3|9039.4|9036.6|10
1644264320000|2022-02-07 20:05:20|9039.1|9036.3|9039.4|9036.6|9039.4|9036.6|9039.1|9036.3|0
1644264330000|2022-02-07 20:05:30|9039.9|9037.1|9039.4|9036.6|9040.1|9037.3|9039.4|9036.6|14
1644264340000|2022-02-07 20:05:40|9039.6|9036.8|9039.4|9036.6|9039.6|9036.8|9039.4|9036.6|6
1644264350000|2022-02-07 20:05:50|9039.6|9036.8|9039.4|9036.6|9040.1|9037.3|9039.4|9036.6|1
1644264360000|2022-02-07 20:06:00|9038.1|9035.3|9038.4|9035.6|9038.4|9035.6|9035.7|9032.9|76
1644264370000|2022-02-07 20:06:10|9038.8|9036|9039.4|9036.6|9039.8|9037|9038.7|9035.9|37
1644264380000|2022-02-07 20:06:20|9039.1|9036.3|9037.7|9034.9|9039.4|9036.6|9036.4|9033.6|253
1644264400000|2022-02-07 20:06:40|9037.4|9034.6|9040.4|9037.6|9040.4|9037.6|9036.7|9033.9|68
1644264410000|2022-02-07 20:06:50|9040.7|9037.9|9037.7|9034.9|9041.7|9038.9|9037.1|9034.3|105
1644264420000|2022-02-07 20:07:00|9037.2|9034.4|9035.4|9032.6|9037.2|9034.4|9035.2|9032.4|23
1644264430000|2022-02-07 20:07:10|9035.2|9032.4|9036.4|9033.6|9036.7|9033.9|9035.2|9032.4|15
1644264440000|2022-02-07 20:07:20|9036.2|9033.4|9036.4|9033.6|9036.7|9033.9|9036.2|9033.4|5
1644264450000|2022-02-07 20:07:30|9036.6|9033.8|9035.4|9032.6|9037.2|9034.4|9034.7|9031.9|581
1644264460000|2022-02-07 20:07:40|9035.2|9032.4|9034.7|9031.9|9035.4|9032.6|9034.7|9031.9|16
1644264470000|2022-02-07 20:07:50|||||||||2
1644264480000|2022-02-07 20:08:00|9035.1|9032.3|9036.4|9033.6|9036.4|9033.6|9035.1|9032.3|15
1644264490000|2022-02-07 20:08:10|9036.1|9033.3|9036.4|9033.6|9036.9|9034.1|9035.9|9033.1|15
1644264500000|2022-02-07 20:08:20|9036.7|9033.9|9037.4|9034.6|9037.7|9034.9|9036.7|9033.9|11
1644264510000|2022-02-07 20:08:30|9037.7|9034.9|9037.9|9035.1|9038.7|9035.9|9037.4|9034.6|4
1644264520000|2022-02-07 20:08:40|9038.1|9035.3|9038.4|9035.6|9038.4|9035.6|9037.4|9034.6|3
1644264530000|2022-02-07 20:08:50|9037.9|9035.1|9038.4|9035.6|9038.4|9035.6|9037.4|9034.6|3
1644264540000|2022-02-07 20:09:00|9037.9|9035.1|9038.4|9035.6|9039.4|9036.6|9037.9|9035.1|3
1644264550000|2022-02-07 20:09:10|9038.7|9035.9|9037.4|9034.6|9039.1|9036.3|9037.4|9034.6|9
1644264560000|2022-02-07 20:09:20|9037.9|9035.1|9038.4|9035.6|9038.4|9035.6|9037.9|9035.1|2
1644264570000|2022-02-07 20:09:30|9038.1|9035.3|9037.2|9034.4|9038.7|9035.9|9036.9|9034.1|39
1644264580000|2022-02-07 20:09:40|9037.4|9034.6|9037.4|9034.6|9037.4|9034.6|9037.1|9034.3|2
1644264590000|2022-02-07 20:09:50|9037.2|9034.4|9036.4|9033.6|9037.2|9034.4|9035.7|9032.9|32
1644264600000|2022-02-07 20:10:00|9036.2|9033.4|9035.4|9032.6|9036.4|9033.6|9035.4|9032.6|6
1644264610000|2022-02-07 20:10:10|9036.1|9033.3|9036.4|9033.6|9036.4|9033.6|9035.9|9033.1|4
1644264620000|2022-02-07 20:10:20|||||||||4
1644264630000|2022-02-07 20:10:30|9036.6|9033.8|9037.4|9034.6|9037.7|9034.9|9036.6|9033.8|21
1644264640000|2022-02-07 20:10:40|9037.1|9034.3|9036.4|9033.6|9037.1|9034.3|9036.4|9033.6|3
1644264650000|2022-02-07 20:10:50|9037.4|9034.6|9036.4|9033.6|9037.7|9034.9|9036.4|9033.6|12
1644264660000|2022-02-07 20:11:00|9036.2|9033.4|9037.4|9034.6|9037.4|9034.6|9036.2|9033.4|15
1644264670000|2022-02-07 20:11:10|9038.1|9035.3|9039.1|9036.3|9039.1|9036.3|9038.1|9035.3|12
1644264680000|2022-02-07 20:11:20|9038.6|9035.8|9039.4|9036.6|9039.4|9036.6|9038.4|9035.6|3
1644264690000|2022-02-07 20:11:30|9040.1|9037.3|9039.4|9036.6|9040.1|9037.3|9039.1|9036.3|11
1644264700000|2022-02-07 20:11:40|9039.1|9036.3|9039.1|9036.3|9039.4|9036.6|9038.4|9035.6|10
1644264710000|2022-02-07 20:11:50|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|9038.7|9035.9|8
1644264720000|2022-02-07 20:12:00|9040.1|9037.3|9039.4|9036.6|9040.4|9037.6|9039.1|9036.3|16
1644264730000|2022-02-07 20:12:10|9039.6|9036.8|9039.9|9037.1|9040.4|9037.6|9039.4|9036.6|5
1644264740000|2022-02-07 20:12:20|9039.7|9036.9|9040.1|9037.3|9040.4|9037.6|9039.7|9036.9|1
1644264750000|2022-02-07 20:12:30|9040.4|9037.6|9040.4|9037.6|9040.4|9037.6|9040.1|9037.3|9
1644264760000|2022-02-07 20:12:40|9040.7|9037.9|9040.7|9037.9|9041.2|9038.4|9040.7|9037.9|3
1644264770000|2022-02-07 20:12:50|9041.6|9038.8|9040.7|9037.9|9041.7|9038.9|9040.7|9037.9|28
1644264780000|2022-02-07 20:13:00|9040.4|9037.6|9040.4|9037.6|9040.4|9037.6|9039.7|9036.9|9
1644264790000|2022-02-07 20:13:10|9040.1|9037.3|9040.9|9038.1|9041.4|9038.6|9040.1|9037.3|7
1644264800000|2022-02-07 20:13:20|9041.4|9038.6|9040.4|9037.6|9041.7|9038.9|9040.4|9037.6|61
1644264810000|2022-02-07 20:13:30|9040.2|9037.4|9040.4|9037.6|9040.4|9037.6|9039.7|9036.9|6
1644264820000|2022-02-07 20:13:40|9040.1|9037.3|9040.4|9037.6|9040.4|9037.6|9039.7|9036.9|11
1644264830000|2022-02-07 20:13:50|9040.1|9037.3|9040.9|9038.1|9041.4|9038.6|9039.7|9036.9|5
1644264840000|2022-02-07 20:14:00|9041.1|9038.3|9040.9|9038.1|9041.4|9038.6|9040.7|9037.9|14
1644264850000|2022-02-07 20:14:10|9041.1|9038.3|9041.7|9038.9|9041.7|9038.9|9040.9|9038.1|51
1644264860000|2022-02-07 20:14:20|9042.4|9039.6|9042.4|9039.6|9042.4|9039.6|9041.7|9038.9|21
1644264870000|2022-02-07 20:14:30|9042.1|9039.3|9043.4|9040.6|9043.4|9040.6|9042.1|9039.3|37
1644264880000|2022-02-07 20:14:40|9043.1|9040.3|9042.7|9039.9|9043.4|9040.6|9042.7|9039.9|16
1644264890000|2022-02-07 20:14:50|9043.1|9040.3|9045.4|9042.6|9045.4|9042.6|9043.1|9040.3|75
1644264900000|2022-02-07 20:15:00|9045|9042.2|9044.7|9041.9|9045.4|9042.6|9044.7|9041.9|20
1644264910000|2022-02-07 20:15:10|9044.2|9041.4|9043.4|9040.6|9044.4|9041.6|9043.2|9040.4|21
1644264920000|2022-02-07 20:15:20|9043.2|9040.4|9042.4|9039.6|9043.2|9040.4|9042.4|9039.6|5
1644264930000|2022-02-07 20:15:30|9041.7|9038.9|9042.4|9039.6|9042.4|9039.6|9041.7|9038.9|6
1644264940000|2022-02-07 20:15:40|9042.7|9039.9|9042.7|9039.9|9042.7|9039.9|9042.7|9039.9|1
1644264950000|2022-02-07 20:15:50|||||||||4
1644264970000|2022-02-07 20:16:10|9043.1|9040.3|9044.4|9041.6|9044.4|9041.6|9043.1|9040.3|19
1644264980000|2022-02-07 20:16:20|9044|9041.2|9043.7|9040.9|9044|9041.2|9043.7|9040.9|9
1644264990000|2022-02-07 20:16:30|9044.1|9041.3|9043.7|9040.9|9044.1|9041.3|9043.7|9040.9|5
1644265000000|2022-02-07 20:16:40|9043.9|9041.1|9044.7|9041.9|9044.7|9041.9|9043.7|9040.9|5
1644265010000|2022-02-07 20:16:50|9045|9042.2|9044.7|9041.9|9045.2|9042.4|9044.7|9041.9|9
1644265020000|2022-02-07 20:17:00|9044.9|9042.1|9044.7|9041.9|9044.9|9042.1|9044.7|9041.9|3
1644265040000|2022-02-07 20:17:20|9045|9042.2|9044.7|9041.9|9045|9042.2|9044.7|9041.9|3
1644265050000|2022-02-07 20:17:30|9044|9041.2|9044.4|9041.6|9044.4|9041.6|9043.4|9040.6|119
1644265060000|2022-02-07 20:17:40|9044|9041.2|9044.4|9041.6|9044.7|9041.9|9044|9041.2|4
1644265070000|2022-02-07 20:17:50|9044|9041.2|9044.4|9041.6|9044.4|9041.6|9044|9041.2|1
1644265080000|2022-02-07 20:18:00|9044|9041.2|9043.9|9041.1|9044.4|9041.6|9043.7|9040.9|6
1644265090000|2022-02-07 20:18:10|9043.7|9040.9|9042.4|9039.6|9043.7|9040.9|9042.4|9039.6|2
1644265100000|2022-02-07 20:18:20|9041.4|9038.6|9041.4|9038.6|9041.4|9038.6|9041.2|9038.4|30
1644265110000|2022-02-07 20:18:30|||||||||1
1644265120000|2022-02-07 20:18:40|9041.7|9038.9|9042.4|9039.6|9042.4|9039.6|9041.7|9038.9|6
1644265130000|2022-02-07 20:18:50|9041.9|9039.1|9041.7|9038.9|9041.9|9039.1|9041.7|9038.9|10
1644265140000|2022-02-07 20:19:00|9042|9039.2|9041.4|9038.6|9042.4|9039.6|9041|9038.2|12
1644265150000|2022-02-07 20:19:10|9041|9038.2|9040.7|9037.9|9041.4|9038.6|9040.7|9037.9|7
1644265160000|2022-02-07 20:19:20|9041.2|9038.4|9041.4|9038.6|9041.4|9038.6|9040.7|9037.9|21
1644265170000|2022-02-07 20:19:30|9041.2|9038.4|9041.7|9038.9|9042.4|9039.6|9041.2|9038.4|10
1644265180000|2022-02-07 20:19:40|9041.9|9039.1|9041.7|9038.9|9041.9|9039.1|9041.7|9038.9|2
1644265190000|2022-02-07 20:19:50|9041.9|9039.1|9041.4|9038.6|9042.7|9039.9|9041.4|9038.6|15
1644265200000|2022-02-07 20:20:00|9041.5|9038.7|9042.4|9039.6|9042.4|9039.6|9041.5|9038.7|13
1644265210000|2022-02-07 20:20:10|9041.7|9038.9|9039|9036.2|9041.7|9038.9|9039|9036.2|10
1644265220000|2022-02-07 20:20:20|9040|9037.2|9038|9035.2|9040.7|9037.9|9038|9035.2|35
1644265230000|2022-02-07 20:20:30|9038.4|9035.6|9037.4|9034.6|9038.4|9035.6|9037.4|9034.6|5
1644265240000|2022-02-07 20:20:40|9036.7|9033.9|9035.4|9032.6|9036.7|9033.9|9035|9032.2|29
1644265250000|2022-02-07 20:20:50|9036|9033.2|9034.9|9032.1|9036|9033.2|9034.9|9032.1|8
1644265260000|2022-02-07 20:21:00|9034.4|9031.6|9035.4|9032.6|9036|9033.2|9034.4|9031.6|25
1644265270000|2022-02-07 20:21:10|||||||||21
1644265280000|2022-02-07 20:21:20|9035.7|9032.9|9034.4|9031.6|9035.9|9033.1|9033.7|9030.9|32
1644265290000|2022-02-07 20:21:30|9034.2|9031.4|9034.4|9031.6|9034.4|9031.6|9033.7|9030.9|5
1644265300000|2022-02-07 20:21:40|9034.2|9031.4|9034.2|9031.4|9034.4|9031.6|9033.7|9030.9|6
1644265310000|2022-02-07 20:21:50|9034|9031.2|9034.4|9031.6|9034.4|9031.6|9033.4|9030.6|6
1644265320000|2022-02-07 20:22:00|9034.7|9031.9|9034|9031.2|9035.4|9032.6|9033.4|9030.6|19
1644265330000|2022-02-07 20:22:10|9034.4|9031.6|9034|9031.2|9035|9032.2|9034|9031.2|4
1644265340000|2022-02-07 20:22:20|9033.4|9030.6|9034.7|9031.9|9035|9032.2|9033.4|9030.6|10
1644265350000|2022-02-07 20:22:30|9034.9|9032.1|9035.9|9033.1|9036|9033.2|9034.7|9031.9|12
1644265360000|2022-02-07 20:22:40|9036|9033.2|9036.7|9033.9|9036.9|9034.1|9036|9033.2|8
1644265370000|2022-02-07 20:22:50|9036|9033.2|9036.4|9033.6|9036.4|9033.6|9035.4|9032.6|2
1644265380000|2022-02-07 20:23:00|9036.7|9033.9|9036.7|9033.9|9036.7|9033.9|9036.7|9033.9|0
1644265390000|2022-02-07 20:23:10|9036.9|9034.1|9036.4|9033.6|9037.5|9034.7|9036|9033.2|3
1644265400000|2022-02-07 20:23:20|9036.5|9033.7|9037.4|9034.6|9037.4|9034.6|9036.5|9033.7|2
1644265410000|2022-02-07 20:23:30|9037.2|9034.4|9037.4|9034.6|9037.4|9034.6|9036.4|9033.6|5
1644265420000|2022-02-07 20:23:40|9037.7|9034.9|9036.4|9033.6|9037.7|9034.9|9036.4|9033.6|2
1644265430000|2022-02-07 20:23:50|9036.5|9033.7|9038.4|9035.6|9038.4|9035.6|9036.4|9033.6|20
1644265440000|2022-02-07 20:24:00|9038|9035.2|9038.4|9035.6|9039|9036.2|9038|9035.2|15
1644265450000|2022-02-07 20:24:10|9038.5|9035.7|9039.4|9036.6|9039.4|9036.6|9038.4|9035.6|27
1644265460000|2022-02-07 20:24:20|9038.7|9035.9|9039|9036.2|9039.4|9036.6|9038.4|9035.6|9
1644265470000|2022-02-07 20:24:30|9038.7|9035.9|9037.9|9035.1|9039.4|9036.6|9037.4|9034.6|9
1644265480000|2022-02-07 20:24:40|9038|9035.2|9037.7|9034.9|9038.4|9035.6|9037.7|9034.9|2
1644265490000|2022-02-07 20:24:50|9037.9|9035.1|9038.4|9035.6|9038.4|9035.6|9037.9|9035.1|3
1644265500000|2022-02-07 20:25:00|9039.5|9036.7|9037.4|9034.6|9039.5|9036.7|9037|9034.2|51
1644265510000|2022-02-07 20:25:10|9037.3|9034.5|9038.7|9035.9|9038.7|9035.9|9037|9034.2|8
1644265520000|2022-02-07 20:25:20|9038|9035.2|9037.3|9034.5|9038.3|9035.5|9037|9034.2|6
1644265530000|2022-02-07 20:25:30|9037|9034.2|9036.7|9033.9|9037|9034.2|9036.7|9033.9|3
1644265540000|2022-02-07 20:25:40|9036.3|9033.5|9035.3|9032.5|9036.3|9033.5|9035|9032.2|8
1644265550000|2022-02-07 20:25:50|9035|9032.2|9035.3|9032.5|9035.3|9032.5|9035|9032.2|2
1644265560000|2022-02-07 20:26:00|9035.7|9032.9|9036.3|9033.5|9037.3|9034.5|9035.3|9032.5|43
1644265570000|2022-02-07 20:26:10|9036.5|9033.7|9036.8|9034|9037|9034.2|9036.3|9033.5|20
1644265580000|2022-02-07 20:26:20|9036.7|9033.9|9035.8|9033|9037|9034.2|9035.3|9032.5|28
1644265590000|2022-02-07 20:26:30|9035.3|9032.5|9034.3|9031.5|9035.3|9032.5|9034|9031.2|10
1644265600000|2022-02-07 20:26:40|9034.8|9032|9037|9034.2|9037.3|9034.5|9034.8|9032|27
1644265610000|2022-02-07 20:26:50|9037.3|9034.5|9037.3|9034.5|9037.7|9034.9|9037|9034.2|18
1644265620000|2022-02-07 20:27:00|9037.5|9034.7|9037.8|9035|9038|9035.2|9037|9034.2|8
1644265630000|2022-02-07 20:27:10|9037.7|9034.9|9038.7|9035.9|9039|9036.2|9037.7|9034.9|5
1644265640000|2022-02-07 20:27:20|9038|9035.2|9038|9035.2|9038.3|9035.5|9037|9034.2|4
1644265650000|2022-02-07 20:27:30|9038.3|9035.5|9038.3|9035.5|9038.7|9035.9|9038|9035.2|3
1644265660000|2022-02-07 20:27:40|9038|9035.2|9037.3|9034.5|9038|9035.2|9037|9034.2|7
1644265670000|2022-02-07 20:27:50|9037|9034.2|9037.7|9034.9|9037.7|9034.9|9036.8|9034|9
1644265680000|2022-02-07 20:28:00|9037.8|9035|9035.3|9032.5|9038.3|9035.5|9035|9032.2|11
1644265690000|2022-02-07 20:28:10|9035.5|9032.7|9035.3|9032.5|9035.7|9032.9|9035.3|9032.5|2
1644265700000|2022-02-07 20:28:20|9035.5|9032.7|9036.7|9033.9|9037|9034.2|9035.5|9032.7|12
1644265710000|2022-02-07 20:28:30|9036.5|9033.7|9036.3|9033.5|9037|9034.2|9036.3|9033.5|1
1644265720000|2022-02-07 20:28:40|9036|9033.2|9035.7|9032.9|9036.2|9033.4|9035.7|9032.9|6
1644265730000|2022-02-07 20:28:50|9035.5|9032.7|9034.7|9031.9|9035.5|9032.7|9034.3|9031.5|8
1644265740000|2022-02-07 20:29:00|9034.3|9031.5|9035.3|9032.5|9035.3|9032.5|9033.8|9031|12
1644265750000|2022-02-07 20:29:10|9035.2|9032.4|9033.3|9030.5|9035.2|9032.4|9033|9030.2|7
1644265760000|2022-02-07 20:29:20|9033|9030.2|9034|9031.2|9034.3|9031.5|9033|9030.2|7
1644265770000|2022-02-07 20:29:30|9034.3|9031.5|9033.7|9030.9|9034.7|9031.9|9033.7|9030.9|6
1644265780000|2022-02-07 20:29:40|9033.3|9030.5|9033.3|9030.5|9033.3|9030.5|9032.5|9029.7|13
1644265790000|2022-02-07 20:29:50|9033.2|9030.4|9033.3|9030.5|9033.3|9030.5|9032.5|9029.7|4
1644265800000|2022-02-07 20:30:00|9033|9030.2|9034.3|9031.5|9034.3|9031.5|9032.8|9030|31
1644265810000|2022-02-07 20:30:10|9034|9031.2|9035.3|9032.5|9036.3|9033.5|9034|9031.2|63
1644265820000|2022-02-07 20:30:20|9035|9032.2|9034.3|9031.5|9036.3|9033.5|9034.3|9031.5|72
1644265830000|2022-02-07 20:30:30|9034.2|9031.4|9035.2|9032.4|9035.3|9032.5|9034.2|9031.4|91
1644265840000|2022-02-07 20:30:40|9035.7|9032.9|9037.3|9034.5|9037.3|9034.5|9035.7|9032.9|4
1644265850000|2022-02-07 20:30:50|||||||||2
1644265860000|2022-02-07 20:31:00|9037.7|9034.9|9037.3|9034.5|9037.7|9034.9|9037.3|9034.5|59
1644265870000|2022-02-07 20:31:10|9037.7|9034.9|9037.7|9034.9|9038.3|9035.5|9037.3|9034.5|4
1644265880000|2022-02-07 20:31:20|9037.8|9035|9037.7|9034.9|9037.8|9035|9037.7|9034.9|1
1644265890000|2022-02-07 20:31:30|9036.2|9033.4|9037.3|9034.5|9037.3|9034.5|9036.2|9033.4|76
1644265900000|2022-02-07 20:31:40|9037|9034.2|9036.3|9033.5|9037.3|9034.5|9036.3|9033.5|3
1644265910000|2022-02-07 20:31:50|9036|9033.2|9036.3|9033.5|9036.8|9034|9036|9033.2|26
1644265920000|2022-02-07 20:32:00|9036.5|9033.7|9035.8|9033|9037.3|9034.5|9035.5|9032.7|70
1644265930000|2022-02-07 20:32:10|9035.7|9032.9|9036.3|9033.5|9036.7|9033.9|9035.3|9032.5|11
1644265940000|2022-02-07 20:32:20|9036|9033.2|9036.3|9033.5|9037|9034.2|9036|9033.2|26
1644265950000|2022-02-07 20:32:30|9036.5|9033.7|9036.3|9033.5|9036.8|9034|9036.3|9033.5|0
1644265970000|2022-02-07 20:32:50|9036.5|9033.7|9039.7|9036.9|9040|9037.2|9036.5|9033.7|250
1644265980000|2022-02-07 20:33:00|9040.3|9037.5|9040.3|9037.5|9040.7|9037.9|9040.3|9037.5|0
1644265990000|2022-02-07 20:33:10|9039.8|9037|9040.3|9037.5|9040.7|9037.9|9039.7|9036.9|7
1644266000000|2022-02-07 20:33:20|9039.8|9037|9039.8|9037|9040.3|9037.5|9039.7|9036.9|2
1644266010000|2022-02-07 20:33:30|9040.3|9037.5|9040.7|9037.9|9040.7|9037.9|9040.3|9037.5|4
1644266020000|2022-02-07 20:33:40|9041|9038.2|9038.7|9035.9|9041|9038.2|9038.7|9035.9|9
1644266030000|2022-02-07 20:33:50|9038.8|9036|9039.7|9036.9|9039.7|9036.9|9038.7|9035.9|6
1644266040000|2022-02-07 20:34:00|||||||||6
1644266050000|2022-02-07 20:34:10|9039.3|9036.5|9038.7|9035.9|9039.7|9036.9|9038.3|9035.5|6
1644266060000|2022-02-07 20:34:20|9038.3|9035.5|9041.3|9038.5|9041.3|9038.5|9038.3|9035.5|127
1644266070000|2022-02-07 20:34:30|9041|9038.2|9041|9038.2|9041|9038.2|9041|9038.2|0
1644266080000|2022-02-07 20:34:40|9041.3|9038.5|9041|9038.2|9041.3|9038.5|9040.3|9037.5|51
1644266090000|2022-02-07 20:34:50|9041.5|9038.7|9041.2|9038.4|9041.7|9038.9|9041|9038.2|104
1644266100000|2022-02-07 20:35:00|9041|9038.2|9041|9038.2|9041.2|9038.4|9040.8|9038|13
1644266110000|2022-02-07 20:35:10|9039.5|9036.7|9039.3|9036.5|9040.3|9037.5|9039.3|9036.5|104
1644266120000|2022-02-07 20:35:20|9039.7|9036.9|9039.7|9036.9|9039.7|9036.9|9039.3|9036.5|12
1644266130000|2022-02-07 20:35:30|9039.3|9036.5|9040.7|9037.9|9040.7|9037.9|9039.3|9036.5|5
1644266140000|2022-02-07 20:35:40|9040.3|9037.5|9039.6|9036.8|9041.1|9038.3|9039.6|9036.8|11
1644266150000|2022-02-07 20:35:50|9039.3|9036.5|9039.8|9037|9040.6|9037.8|9039.3|9036.5|4
1644266160000|2022-02-07 20:36:00|9040|9037.2|9039.6|9036.8|9040.1|9037.3|9039.3|9036.5|9
1644266170000|2022-02-07 20:36:10|9039.5|9036.7|9039.6|9036.8|9039.6|9036.8|9038.3|9035.5|19
1644266180000|2022-02-07 20:36:20|9040|9037.2|9040.8|9038|9040.8|9038|9039.6|9036.8|2
1644266190000|2022-02-07 20:36:30|9041.3|9038.5|9040.6|9037.8|9041.3|9038.5|9040.6|9037.8|10
1644266200000|2022-02-07 20:36:40|9040.3|9037.5|9040.3|9037.5|9040.6|9037.8|9040.3|9037.5|0
1644266210000|2022-02-07 20:36:50|9040.6|9037.8|9041.3|9038.5|9041.3|9038.5|9040.6|9037.8|5
1644266220000|2022-02-07 20:37:00|9041.1|9038.3|9041.3|9038.5|9041.3|9038.5|9041|9038.2|9
1644266230000|2022-02-07 20:37:10|9041|9038.2|9041.3|9038.5|9041.3|9038.5|9041|9038.2|3
1644266240000|2022-02-07 20:37:20|||||||||7
1644266250000|2022-02-07 20:37:30|9041|9038.2|9041.3|9038.5|9041.3|9038.5|9040.6|9037.8|9
1644266260000|2022-02-07 20:37:40|9041.1|9038.3|9040.3|9037.5|9041.1|9038.3|9038.6|9035.8|23
1644266270000|2022-02-07 20:37:50|9040.1|9037.3|9040.8|9038|9041.3|9038.5|9040.1|9037.3|7
1644266280000|2022-02-07 20:38:00|9040.6|9037.8|9038.6|9035.8|9040.6|9037.8|9038.3|9035.5|40
1644266290000|2022-02-07 20:38:10|9038.3|9035.5|9038.6|9035.8|9038.6|9035.8|9038.3|9035.5|5
1644266300000|2022-02-07 20:38:20|9038.3|9035.5|9038.3|9035.5|9038.6|9035.8|9037.6|9034.8|23
1644266310000|2022-02-07 20:38:30|9037.8|9035|9037.1|9034.3|9037.8|9035|9035.6|9032.8|6
1644266320000|2022-02-07 20:38:40|9036.8|9034|9036.6|9033.8|9037.1|9034.3|9036.6|9033.8|3
1644266330000|2022-02-07 20:38:50|9036.3|9033.5|9038.3|9035.5|9038.6|9035.8|9036.3|9033.5|13
1644266340000|2022-02-07 20:39:00|9038.6|9035.8|9037.6|9034.8|9038.6|9035.8|9037.3|9034.5|5
1644266350000|2022-02-07 20:39:10|9037.3|9034.5|9037.6|9034.8|9037.6|9034.8|9037.1|9034.3|3
1644266360000|2022-02-07 20:39:20|9037.3|9034.5|9037.3|9034.5|9037.6|9034.8|9037.1|9034.3|1
1644266370000|2022-02-07 20:39:30|9037.6|9034.8|9039.1|9036.3|9039.1|9036.3|9037|9034.2|18
1644266380000|2022-02-07 20:39:40|9039|9036.2|9039.1|9036.3|9039.1|9036.3|9038.6|9035.8|8
1644266390000|2022-02-07 20:39:50|9039|9036.2|9039.1|9036.3|9039.1|9036.3|9039|9036.2|3
1644266400000|2022-02-07 20:40:00|9039|9036.2|9040|9037.2|9040.1|9037.3|9039|9036.2|8
1644266410000|2022-02-07 20:40:10|9040.1|9037.3|9041|9038.2|9041|9038.2|9040|9037.2|15
1644266420000|2022-02-07 20:40:20|9040.6|9037.8|9039.6|9036.8|9041|9038.2|9039.1|9036.3|15
1644266430000|2022-02-07 20:40:30|9039.5|9036.7|9038.6|9035.8|9039.5|9036.7|9038.6|9035.8|0
1644266440000|2022-02-07 20:40:40|||||||||3
1644266460000|2022-02-07 20:41:00|9038.1|9035.3|9038.6|9035.8|9038.6|9035.8|9038|9035.2|13
1644266470000|2022-02-07 20:41:10|9039|9036.2|9038.6|9035.8|9039|9036.2|9038.6|9035.8|3
1644266480000|2022-02-07 20:41:20|9038.5|9035.7|9037.5|9034.7|9038.5|9035.7|9037|9034.2|7
1644266490000|2022-02-07 20:41:30|9037.6|9034.8|9037.5|9034.7|9037.6|9034.8|9037|9034.2|4
1644266500000|2022-02-07 20:41:40|9037.6|9034.8|9037|9034.2|9037.6|9034.8|9037|9034.2|7
1644266510000|2022-02-07 20:41:50|9037.3|9034.5|9038.6|9035.8|9038.6|9035.8|9037.3|9034.5|14
1644266520000|2022-02-07 20:42:00|9039|9036.2|9039.1|9036.3|9039.1|9036.3|9038.6|9035.8|5
1644266530000|2022-02-07 20:42:10|9039.5|9036.7|9039|9036.2|9039.5|9036.7|9039|9036.2|1
1644266560000|2022-02-07 20:42:40|||||||||2
1644266580000|2022-02-07 20:43:00|9039.1|9036.3|9040|9037.2|9040|9037.2|9039.1|9036.3|16
1644266590000|2022-02-07 20:43:10|9040.6|9037.8|9040.6|9037.8|9040.6|9037.8|9040.6|9037.8|6
1644266600000|2022-02-07 20:43:20|9041|9038.2|9042.1|9039.3|9042.1|9039.3|9041|9038.2|4
1644266610000|2022-02-07 20:43:30|9042|9039.2|9042|9039.2|9042.6|9039.8|9042|9039.2|17
1644266620000|2022-02-07 20:43:40|9042.1|9039.3|9041.5|9038.7|9042.5|9039.7|9041|9038.2|21
1644266630000|2022-02-07 20:43:50|9041.6|9038.8|9041|9038.2|9041.6|9038.8|9041|9038.2|4
1644266640000|2022-02-07 20:44:00|9041.5|9038.7|9040.6|9037.8|9041.5|9038.7|9040.6|9037.8|0
1644266650000|2022-02-07 20:44:10|9040|9037.2|9038.9|9036.1|9040|9037.2|9038.9|9036.1|17
1644266660000|2022-02-07 20:44:20|9038.6|9035.8|9038.6|9035.8|9038.6|9035.8|9037.9|9035.1|4
1644266670000|2022-02-07 20:44:30|9038.3|9035.5|9038.6|9035.8|9038.6|9035.8|9037.9|9035.1|5
1644266680000|2022-02-07 20:44:40|9038.4|9035.6|9038.6|9035.8|9038.6|9035.8|9038.3|9035.5|0
1644266690000|2022-02-07 20:44:50|9038.4|9035.6|9038.6|9035.8|9038.6|9035.8|9037.9|9035.1|0
1644266700000|2022-02-07 20:45:00|9038.4|9035.6|9038.6|9035.8|9038.9|9036.1|9037.4|9034.6|46
1644266710000|2022-02-07 20:45:10|9038.3|9035.5|9037.6|9034.8|9038.3|9035.5|9036.9|9034.1|13
1644266720000|2022-02-07 20:45:20|9037.4|9034.6|9035.9|9033.1|9037.6|9034.8|9035.6|9032.8|202
1644266730000|2022-02-07 20:45:30|9035.6|9032.8|9036.4|9033.6|9036.6|9033.8|9035.6|9032.8|8
1644266740000|2022-02-07 20:45:40|9036.1|9033.3|9035.6|9032.8|9036.6|9033.8|9035.6|9032.8|25
1644266750000|2022-02-07 20:45:50|9035.9|9033.1|9035.6|9032.8|9035.9|9033.1|9035.6|9032.8|0
1644266760000|2022-02-07 20:46:00|9035.9|9033.1|9036.9|9034.1|9037.6|9034.8|9035.6|9032.8|15
1644266770000|2022-02-07 20:46:10|9036.6|9033.8|9038.1|9035.3|9038.3|9035.5|9036.6|9033.8|2
1644266780000|2022-02-07 20:46:20|9038.6|9035.8|9038.4|9035.6|9038.6|9035.8|9037.9|9035.1|3
1644266790000|2022-02-07 20:46:30|9038.3|9035.5|9037.6|9034.8|9038.4|9035.6|9037.6|9034.8|10
1644266800000|2022-02-07 20:46:40|9037.9|9035.1|9038.9|9036.1|9038.9|9036.1|9037.6|9034.8|26
1644266810000|2022-02-07 20:46:50|9038.6|9035.8|9038.6|9035.8|9039.4|9036.6|9038.6|9035.8|0
1644266820000|2022-02-07 20:47:00|9038.9|9036.1|9037.9|9035.1|9038.9|9036.1|9037.9|9035.1|19
1644266830000|2022-02-07 20:47:10|9038.1|9035.3|9037.9|9035.1|9038.6|9035.8|9037.9|9035.1|4
1644266840000|2022-02-07 20:47:20|9038.4|9035.6|9038.9|9036.1|9039.3|9036.5|9037.9|9035.1|4
1644266850000|2022-02-07 20:47:30|9039.3|9036.5|9039.9|9037.1|9039.9|9037.1|9038.9|9036.1|16
1644266860000|2022-02-07 20:47:40|9039.6|9036.8|9040.6|9037.8|9040.6|9037.8|9039.6|9036.8|5
1644266870000|2022-02-07 20:47:50|9040.9|9038.1|9041.3|9038.5|9041.6|9038.8|9040.6|9037.8|4
1644266880000|2022-02-07 20:48:00|9041.4|9038.6|9038.6|9035.8|9041.6|9038.8|9037.1|9034.3|127
1644266890000|2022-02-07 20:48:10|9038.9|9036.1|9039.6|9036.8|9039.6|9036.8|9038.4|9035.6|17
1644266900000|2022-02-07 20:48:20|9039.3|9036.5|9038.9|9036.1|9039.3|9036.5|9038.9|9036.1|7
1644266910000|2022-02-07 20:48:30|9039.1|9036.3|9039.6|9036.8|9039.9|9037.1|9038.9|9036.1|3
1644266920000|2022-02-07 20:48:40|9038.9|9036.1|9039.6|9036.8|9039.6|9036.8|9038.9|9036.1|9
1644266930000|2022-02-07 20:48:50|9039.4|9036.6|9038.9|9036.1|9040.6|9037.8|9038.9|9036.1|14
1644266940000|2022-02-07 20:49:00|9039.1|9036.3|9039.4|9036.6|9039.6|9036.8|9038.9|9036.1|14
1644266950000|2022-02-07 20:49:10|9038.9|9036.1|9038.9|9036.1|9039.4|9036.6|9038.9|9036.1|6
1644266960000|2022-02-07 20:49:20|9039.1|9036.3|9037.9|9035.1|9039.1|9036.3|9037.9|9035.1|6
1644266970000|2022-02-07 20:49:30|9037.6|9034.8|9038.6|9035.8|9038.6|9035.8|9036.9|9034.1|50
1644266980000|2022-02-07 20:49:40|9038.9|9036.1|9039.3|9036.5|9039.9|9037.1|9038.9|9036.1|2
1644266990000|2022-02-07 20:49:50|9039.6|9036.8|9039.6|9036.8|9039.6|9036.8|9039.1|9036.3|4
1644267000000|2022-02-07 20:50:00|9039.9|9037.1|9049.6|9046.8|9052.3|9049.5|9039.9|9037.1|246
1644267010000|2022-02-07 20:50:10|9049.8|9047|9048.3|9045.5|9050.6|9047.8|9048.1|9045.3|39
1644267020000|2022-02-07 20:50:20|9048.1|9045.3|9044.6|9041.8|9048.6|9045.8|9044.6|9041.8|14
1644267030000|2022-02-07 20:50:30|9045.4|9042.6|9046.6|9043.8|9046.6|9043.8|9043.9|9041.1|29
1644267040000|2022-02-07 20:50:40|9047.3|9044.5|9046.6|9043.8|9048.6|9045.8|9046.6|9043.8|29
1644267050000|2022-02-07 20:50:50|9047.3|9044.5|9045.6|9042.8|9047.6|9044.8|9045.6|9042.8|15
1644267060000|2022-02-07 20:51:00|9045.9|9043.1|9046.6|9043.8|9046.6|9043.8|9045.6|9042.8|10
1644267070000|2022-02-07 20:51:10|9046.3|9043.5|9047.1|9044.3|9047.3|9044.5|9046.3|9043.5|6
1644267080000|2022-02-07 20:51:20|9046.9|9044.1|9047.6|9044.8|9047.6|9044.8|9046.6|9043.8|4
1644267090000|2022-02-07 20:51:30|9047.9|9045.1|9048.6|9045.8|9048.9|9046.1|9047.6|9044.8|11
1644267100000|2022-02-07 20:51:40|9048.3|9045.5|9046.6|9043.8|9048.3|9045.5|9045.9|9043.1|32
1644267120000|2022-02-07 20:52:00|9046.3|9043.5|9044.3|9041.5|9047.3|9044.5|9043.9|9041.1|181
1644267130000|2022-02-07 20:52:10|9043.9|9041.1|9042.6|9039.8|9044.4|9041.6|9042.4|9039.6|28
1644267140000|2022-02-07 20:52:20|9042.4|9039.6|9041.6|9038.8|9042.6|9039.8|9040.9|9038.1|110
1644267150000|2022-02-07 20:52:30|9041.9|9039.1|9041.6|9038.8|9041.9|9039.1|9041.6|9038.8|2
1644267160000|2022-02-07 20:52:40|9041.8|9039|9040.6|9037.8|9041.8|9039|9040.1|9037.3|10
1644267170000|2022-02-07 20:52:50|9040.2|9037.4|9038.6|9035.8|9040.2|9037.4|9038.6|9035.8|9
1644267180000|2022-02-07 20:53:00|9037.6|9034.8|9037.6|9034.8|9037.6|9034.8|9037.6|9034.8|13
1644267190000|2022-02-07 20:53:10|9037.2|9034.4|9036.6|9033.8|9037.2|9034.4|9035.9|9033.1|10
1644267200000|2022-02-07 20:53:20|9036.4|9033.6|9035.6|9032.8|9036.4|9033.6|9034.6|9031.8|9
1644267210000|2022-02-07 20:53:30|9035.4|9032.6|9035.6|9032.8|9035.6|9032.8|9034.6|9031.8|9
1644267220000|2022-02-07 20:53:40|||||||||1
1644267230000|2022-02-07 20:53:50|9035.8|9033|9035.6|9032.8|9036.6|9033.8|9035.6|9032.8|17
1644267240000|2022-02-07 20:54:00|9035.9|9033.1|9035.9|9033.1|9036.6|9033.8|9035.9|9033.1|16
1644267250000|2022-02-07 20:54:10|9035.6|9032.8|9035.6|9032.8|9035.8|9033|9034.6|9031.8|16
1644267260000|2022-02-07 20:54:20|9035.4|9032.6|9034.8|9032|9035.6|9032.8|9033.9|9031.1|8
1644267270000|2022-02-07 20:54:30|9035.1|9032.3|9035.6|9032.8|9035.6|9032.8|9034.6|9031.8|6
1644267280000|2022-02-07 20:54:40|9035.2|9032.4|9034.6|9031.8|9035.2|9032.4|9034.1|9031.3|11
1644267290000|2022-02-07 20:54:50|9034.4|9031.6|9035.6|9032.8|9035.6|9032.8|9034.4|9031.6|18
1644267300000|2022-02-07 20:55:00|9035.9|9033.1|9037.1|9034.3|9037.1|9034.3|9035.6|9032.8|24
1644267310000|2022-02-07 20:55:10|9036.7|9033.9|9036.6|9033.8|9036.7|9033.9|9035.6|9032.8|13
1644267320000|2022-02-07 20:55:20|9036.2|9033.4|9035.6|9032.8|9036.6|9033.8|9035.2|9032.4|9
1644267330000|2022-02-07 20:55:30|9035.7|9032.9|9036.9|9034.1|9037.2|9034.4|9035.6|9032.8|98
1644267340000|2022-02-07 20:55:40|9035.9|9033.1|9033.1|9030.3|9035.9|9033.1|9032.6|9029.8|40
1644267350000|2022-02-07 20:55:50|9033.2|9030.4|9032.6|9029.8|9033.6|9030.8|9032.6|9029.8|3
1644267360000|2022-02-07 20:56:00|9032.9|9030.1|9033.6|9030.8|9033.9|9031.1|9032.9|9030.1|11
1644267370000|2022-02-07 20:56:10|9033.1|9030.3|9032.6|9029.8|9033.1|9030.3|9032.6|9029.8|6
1644267380000|2022-02-07 20:56:20|9032.9|9030.1|9032.6|9029.8|9033.4|9030.6|9032.6|9029.8|16
1644267390000|2022-02-07 20:56:30|9032.4|9029.6|9032.6|9029.8|9032.9|9030.1|9032.4|9029.6|8
1644267400000|2022-02-07 20:56:40|9032.9|9030.1|9034.7|9031.9|9034.7|9031.9|9032.9|9030.1|20
1644267410000|2022-02-07 20:56:50|9035.4|9032.6|9034.4|9031.6|9035.4|9032.6|9033.9|9031.1|0
1644267420000|2022-02-07 20:57:00|9034.6|9031.8|9034.4|9031.6|9034.6|9031.8|9033.7|9030.9|6
1644267430000|2022-02-07 20:57:10|9034.2|9031.4|9034.6|9031.8|9034.6|9031.8|9034.2|9031.4|22
1644267440000|2022-02-07 20:57:20|9034.4|9031.6|9034.6|9031.8|9034.9|9032.1|9034.4|9031.6|9
1644267450000|2022-02-07 20:57:30|9034.7|9031.9|9036.6|9033.8|9036.7|9033.9|9034.6|9031.8|8
1644267460000|2022-02-07 20:57:40|9036.2|9033.4|9035.9|9033.1|9036.6|9033.8|9035.9|9033.1|14
1644267470000|2022-02-07 20:57:50|9035.6|9032.8|9035.4|9032.6|9036.2|9033.4|9034.9|9032.1|16
1644267480000|2022-02-07 20:58:00|9034.6|9031.8|9034.6|9031.8|9035.4|9032.6|9033.9|9031.1|29
1644267490000|2022-02-07 20:58:10|9034.9|9032.1|9034.6|9031.8|9035.6|9032.8|9034.6|9031.8|12
1644267500000|2022-02-07 20:58:20|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|0
1644267510000|2022-02-07 20:58:30|9034.6|9031.8|9036.6|9033.8|9036.9|9034.1|9034.6|9031.8|83
1644267520000|2022-02-07 20:58:40|9036.9|9034.1|9035.6|9032.8|9036.9|9034.1|9035.4|9032.6|10
1644267530000|2022-02-07 20:58:50|9035.4|9032.6|9035.6|9032.8|9035.6|9032.8|9035.4|9032.6|2
1644267540000|2022-02-07 20:59:00|9035.4|9032.6|9035.6|9032.8|9035.6|9032.8|9035.4|9032.6|9
1644267550000|2022-02-07 20:59:10|9035.2|9032.4|9035.6|9032.8|9035.6|9032.8|9035.2|9032.4|6
1644267560000|2022-02-07 20:59:20|9035.2|9032.4|9035.2|9032.4|9035.6|9032.8|9035.1|9032.3|9
1644267570000|2022-02-07 20:59:30|9035.1|9032.3|9035.1|9032.3|9035.2|9032.4|9035.1|9032.3|3
1644267580000|2022-02-07 20:59:40|9034.9|9032.1|9034.7|9031.9|9035.2|9032.4|9034.6|9031.8|20
1644267590000|2022-02-07 20:59:50|9034.6|9031.8|9035.6|9032.8|9036.1|9033.3|9034.2|9031.4|12
1644267600000|2022-02-07 21:00:00|9035.4|9032.6|9037.1|9034.3|9037.2|9034.4|9034.6|9031.8|51
1644267610000|2022-02-07 21:00:10|9036.9|9034.1|9038.6|9035.8|9039.1|9036.3|9036.9|9034.1|43
1644267620000|2022-02-07 21:00:20|9039.1|9036.3|9038.9|9036.1|9039.4|9036.6|9038.2|9035.4|45
1644267630000|2022-02-07 21:00:30|9039.4|9036.6|9039.4|9036.6|9039.6|9036.8|9038.2|9035.4|19
1644267640000|2022-02-07 21:00:40|9039.6|9036.8|9039.4|9036.6|9039.6|9036.8|9038.9|9036.1|27
1644267650000|2022-02-07 21:00:50|9039.2|9036.4|9037.6|9034.8|9039.2|9036.4|9037.6|9034.8|2
1644267660000|2022-02-07 21:01:00|9037.7|9034.9|9038.6|9035.8|9039.1|9036.3|9037.7|9034.9|15
1644267670000|2022-02-07 21:01:10|9038.4|9035.6|9038.6|9035.8|9038.6|9035.8|9037.9|9035.1|8
1644267680000|2022-02-07 21:01:20|||||||||2
1644267690000|2022-02-07 21:01:30|9038.9|9036.1|9038.9|9036.1|9038.9|9036.1|9038.9|9036.1|1
1644267700000|2022-02-07 21:01:40|9039.2|9036.4|9040.9|9038.1|9040.9|9038.1|9039.2|9036.4|13
1644267710000|2022-02-07 21:01:50|9041.2|9038.4|9042.6|9039.8|9042.6|9039.8|9041.2|9038.4|18
1644267720000|2022-02-07 21:02:00|9042.7|9039.9|9047.6|9044.8|9048.7|9045.9|9042.7|9039.9|60
1644267730000|2022-02-07 21:02:10|9047.7|9044.9|9048.1|9045.3|9048.6|9045.8|9047.7|9044.9|4
1644267740000|2022-02-07 21:02:20|9048.4|9045.6|9048.1|9045.3|9048.4|9045.6|9048.1|9045.3|37
1644267750000|2022-02-07 21:02:30|9048.2|9045.4|9049.6|9046.8|9050.6|9047.8|9048.2|9045.4|20
1644267760000|2022-02-07 21:02:40|9050.1|9047.3|9049.7|9046.9|9050.1|9047.3|9049.7|9046.9|2
1644267770000|2022-02-07 21:02:50|9050.4|9047.6|9052.6|9049.8|9052.7|9049.9|9049.7|9046.9|14
1644267780000|2022-02-07 21:03:00|9052.4|9049.6|9052.5|9049.7|9052.5|9049.7|9051.9|9049.1|8
1644267790000|2022-02-07 21:03:10|9052.4|9049.6|9049.5|9046.7|9052.4|9049.6|9049.4|9046.6|21
1644267800000|2022-02-07 21:03:20|9049.4|9046.6|9048.9|9046.1|9049.4|9046.6|9048.9|9046.1|1
1644267820000|2022-02-07 21:03:40|9048.7|9045.9|9047.9|9045.1|9048.9|9046.1|9047.9|9045.1|19
1644267830000|2022-02-07 21:03:50|9048.2|9045.4|9048.9|9046.1|9048.9|9046.1|9048.2|9045.4|7
1644267840000|2022-02-07 21:04:00|9049.4|9046.6|9049.9|9047.1|9049.9|9047.1|9049.4|9046.6|4
1644267870000|2022-02-07 21:04:30|9050|9047.2|9049.9|9047.1|9050.4|9047.6|9049.9|9047.1|24
1644267880000|2022-02-07 21:04:40|||||||||2
1644267890000|2022-02-07 21:04:50|9050.2|9047.4|9050.5|9047.7|9050.5|9047.7|9050.2|9047.4|2
1644267900000|2022-02-07 21:05:00|9050.2|9047.4|9048.5|9045.7|9050.4|9047.6|9048.5|9045.7|7
1644267910000|2022-02-07 21:05:10|||||||||1
1644267920000|2022-02-07 21:05:20|9048.9|9046.1|9049.4|9046.6|9049.5|9046.7|9048.9|9046.1|2
1644267930000|2022-02-07 21:05:30|9049|9046.2|9049.4|9046.6|9049.5|9046.7|9048.9|9046.1|2
1644267940000|2022-02-07 21:05:40|9049.5|9046.7|9050|9047.2|9050|9047.2|9048.9|9046.1|2
1644267950000|2022-02-07 21:05:50|9050.4|9047.6|9050.4|9047.6|9050.4|9047.6|9050.4|9047.6|2
1644267960000|2022-02-07 21:06:00|9050|9047.2|9049.7|9046.9|9050.5|9047.7|9049.7|9046.9|1
1644267970000|2022-02-07 21:06:10|9049.5|9046.7|9049.5|9046.7|9049.5|9046.7|9049.5|9046.7|0
1644267980000|2022-02-07 21:06:20|9049.9|9047.1|9049.9|9047.1|9049.9|9047.1|9049.9|9047.1|0
1644267990000|2022-02-07 21:06:30|9050.5|9047.7|9050.4|9047.6|9050.9|9048.1|9050.4|9047.6|6
1644268000000|2022-02-07 21:06:40|9049.9|9047.1|9051.5|9048.7|9051.5|9048.7|9049.9|9047.1|15
1644268010000|2022-02-07 21:06:50|9051.4|9048.6|9050.9|9048.1|9051.5|9048.7|9050.9|9048.1|14
1644268020000|2022-02-07 21:07:00|9051|9048.2|9051.5|9048.7|9051.5|9048.7|9050.9|9048.1|28
1644268030000|2022-02-07 21:07:10|||||||||2
1644268040000|2022-02-07 21:07:20|9051.9|9049.1|9051.9|9049.1|9052.4|9049.6|9051.9|9049.1|3
1644268050000|2022-02-07 21:07:30|9051.7|9048.9|9050.9|9048.1|9051.7|9048.9|9050.9|9048.1|4
1644268060000|2022-02-07 21:07:40|9051.4|9048.6|9051.4|9048.6|9051.5|9048.7|9051.4|9048.6|2
1644268070000|2022-02-07 21:07:50|9050.9|9048.1|9051.4|9048.6|9051.5|9048.7|9050.9|9048.1|7
1644268080000|2022-02-07 21:08:00|9050.9|9048.1|9049.5|9046.7|9051.4|9048.6|9049.4|9046.6|13
1644268090000|2022-02-07 21:08:10|9049.4|9046.6|9048.4|9045.6|9049.4|9046.6|9048.4|9045.6|3
1644268100000|2022-02-07 21:08:20|9048.5|9045.7|9048.9|9046.1|9048.9|9046.1|9048.5|9045.7|1
1644268110000|2022-02-07 21:08:30|||||||||2
1644268120000|2022-02-07 21:08:40|9048.4|9045.6|9048.9|9046.1|9048.9|9046.1|9048.4|9045.6|5
1644268140000|2022-02-07 21:09:00|9049|9046.2|9049.9|9047.1|9049.9|9047.1|9049|9046.2|2
1644268150000|2022-02-07 21:09:10|9049.5|9046.7|9048.9|9046.1|9049.5|9046.7|9048.9|9046.1|1
1644268160000|2022-02-07 21:09:20|9049.5|9046.7|9049.4|9046.6|9049.5|9046.7|9049.4|9046.6|0
1644268170000|2022-02-07 21:09:30|9049.5|9046.7|9049.4|9046.6|9049.5|9046.7|9049.4|9046.6|0
1644268180000|2022-02-07 21:09:40|9048.9|9046.1|9048.5|9045.7|9049.4|9046.6|9048.5|9045.7|0
1644268190000|2022-02-07 21:09:50|9048.4|9045.6|9048.5|9045.7|9048.5|9045.7|9048.4|9045.6|2
1644268200000|2022-02-07 21:10:00|||||||||2
1644268210000|2022-02-07 21:10:10|9048.9|9046.1|9048.9|9046.1|9049.5|9046.7|9048.9|9046.1|1
1644268220000|2022-02-07 21:10:20|9049|9046.2|9048.9|9046.1|9049.5|9046.7|9048.9|9046.1|1
1644268230000|2022-02-07 21:10:30|9049.4|9046.6|9049.9|9047.1|9049.9|9047.1|9049.2|9046.4|1
1644268250000|2022-02-07 21:10:50|9050|9047.2|9050.4|9047.6|9050.9|9048.1|9050|9047.2|7
1644268260000|2022-02-07 21:11:00|9049.9|9047.1|9049.9|9047.1|9049.9|9047.1|9049.9|9047.1|3
1644268270000|2022-02-07 21:11:10|9049.4|9046.6|9048.9|9046.1|9049.4|9046.6|9048.9|9046.1|3
1644268280000|2022-02-07 21:11:20|9049.4|9046.6|9049.4|9046.6|9049.5|9046.7|9049.4|9046.6|8
1644268290000|2022-02-07 21:11:30|9049.2|9046.4|9049.9|9047.1|9049.9|9047.1|9048.9|9046.1|3
1644268300000|2022-02-07 21:11:40|9049.8|9047|9050.5|9047.7|9050.5|9047.7|9049.8|9047|13
1644268310000|2022-02-07 21:11:50|9050.3|9047.5|9051.5|9048.7|9051.5|9048.7|9050.3|9047.5|4
1644268320000|2022-02-07 21:12:00|9051.3|9048.5|9051.3|9048.5|9051.9|9049.1|9051.3|9048.5|19
1644268330000|2022-02-07 21:12:10|9051.5|9048.7|9050.8|9048|9051.5|9048.7|9050.8|9048|2
1644268340000|2022-02-07 21:12:20|9050.3|9047.5|9050.5|9047.7|9050.5|9047.7|9050.3|9047.5|8
1644268350000|2022-02-07 21:12:30|9050.8|9048|9050.3|9047.5|9050.8|9048|9050.3|9047.5|3
1644268360000|2022-02-07 21:12:40|9049.8|9047|9049.8|9047|9049.8|9047|9049.8|9047|1
1644268370000|2022-02-07 21:12:50|||||||||3
1644268380000|2022-02-07 21:13:00|9049.3|9046.5|9050.3|9047.5|9050.3|9047.5|9049.3|9046.5|4
1644268390000|2022-02-07 21:13:10|9050.5|9047.7|9051.5|9048.7|9051.5|9048.7|9050.5|9047.7|7
1644268400000|2022-02-07 21:13:20|9051.8|9049|9050.8|9048|9051.8|9049|9050.8|9048|2
1644268410000|2022-02-07 21:13:30|||||||||2
1644268420000|2022-02-07 21:13:40|||||||||1
1644268430000|2022-02-07 21:13:50|9051|9048.2|9050.3|9047.5|9051.3|9048.5|9050.3|9047.5|10
1644268440000|2022-02-07 21:14:00|9050.5|9047.7|9050.3|9047.5|9050.5|9047.7|9050.3|9047.5|2
1644268450000|2022-02-07 21:14:10|9051.3|9048.5|9050.5|9047.7|9051.5|9048.7|9050.3|9047.5|2
1644268460000|2022-02-07 21:14:20|9050.8|9048|9051.5|9048.7|9051.5|9048.7|9050.8|9048|2
1644268470000|2022-02-07 21:14:30|9051.8|9049|9051.5|9048.7|9051.8|9049|9051.5|9048.7|0
1644268480000|2022-02-07 21:14:40|9051.8|9049|9051.5|9048.7|9051.8|9049|9051.5|9048.7|1
1644268490000|2022-02-07 21:14:50|9051.3|9048.5|9050.8|9048|9051.5|9048.7|9050.8|9048|3
1644268500000|2022-02-07 21:15:00|9051|9048.2|9050.5|9047.7|9051.8|9049|9050.5|9047.7|10
1644268510000|2022-02-07 21:15:10|||||||||10
1644268530000|2022-02-07 21:15:30|9050.3|9047.5|9050.3|9047.5|9050.3|9047.5|9050.3|9047.5|3
1644268540000|2022-02-07 21:15:40|9050.8|9048|9050.3|9047.5|9050.8|9048|9050.3|9047.5|6
1644268550000|2022-02-07 21:15:50|9050.2|9047.4|9049.8|9047|9050.2|9047.4|9049.8|9047|0
1644268560000|2022-02-07 21:16:00|9050.5|9047.7|9050.3|9047.5|9050.5|9047.7|9050.3|9047.5|4
1644268570000|2022-02-07 21:16:10|9050.2|9047.4|9050.3|9047.5|9050.5|9047.7|9049.8|9047|6
1644268590000|2022-02-07 21:16:30|9049.8|9047|9048.5|9045.7|9049.8|9047|9048.5|9045.7|1
1644268600000|2022-02-07 21:16:40|9048.8|9046|9049.5|9046.7|9049.5|9046.7|9048.8|9046|2
1644268620000|2022-02-07 21:17:00|9049|9046.2|9049.3|9046.5|9049.5|9046.7|9048.8|9046|3
1644268630000|2022-02-07 21:17:10|9048.8|9046|9049.8|9047|9049.8|9047|9048.8|9046|2
1644268640000|2022-02-07 21:17:20|9049.5|9046.7|9049|9046.2|9050|9047.2|9048.8|9046|18
1644268650000|2022-02-07 21:17:30|9049.3|9046.5|9049.5|9046.7|9049.5|9046.7|9048.8|9046|0
1644268660000|2022-02-07 21:17:40|||||||||3
1644268670000|2022-02-07 21:17:50|9049.3|9046.5|9049.3|9046.5|9049.3|9046.5|9049.3|9046.5|0
1644268680000|2022-02-07 21:18:00|9049.2|9046.4|9049.5|9046.7|9049.5|9046.7|9048.8|9046|1
1644268690000|2022-02-07 21:18:10|9049.2|9046.4|9048.8|9046|9049.3|9046.5|9048.8|9046|2
1644268700000|2022-02-07 21:18:20|||||||||1
1644268710000|2022-02-07 21:18:30|||||||||1
1644268750000|2022-02-07 21:19:10|||||||||1
1644268770000|2022-02-07 21:19:30|9049.2|9046.4|9049.5|9046.7|9049.5|9046.7|9049.2|9046.4|4
1644268780000|2022-02-07 21:19:40|9049.7|9046.9|9050.8|9048|9050.8|9048|9049.7|9046.9|2
1644268800000|2022-02-07 21:20:00|9050.3|9047.5|9048.8|9046|9050.5|9047.7|9048.8|9046|28
1644268820000|2022-02-07 21:20:20|9049.2|9046.4|9048.8|9046|9049.3|9046.5|9048.8|9046|2
1644268840000|2022-02-07 21:20:40|9048.5|9045.7|9048.8|9046|9048.8|9046|9048.5|9045.7|0
1644268850000|2022-02-07 21:20:50|9048.5|9045.7|9049.3|9046.5|9049.5|9046.7|9048.5|9045.7|0
1644268860000|2022-02-07 21:21:00|9049.1|9046.3|9048.8|9046|9049.1|9046.3|9048.8|9046|0
1644268870000|2022-02-07 21:21:10|9049.3|9046.5|9048.8|9046|9049.5|9046.7|9048.8|9046|1
1644268890000|2022-02-07 21:21:30|||||||||27
1644268900000|2022-02-07 21:21:40|9049|9046.2|9049.5|9046.7|9050.3|9047.5|9049|9046.2|13
1644268910000|2022-02-07 21:21:50|9049.1|9046.3|9048.8|9046|9049.3|9046.5|9048.8|9046|12
1644268950000|2022-02-07 21:22:30|||||||||3
1644268960000|2022-02-07 21:22:40|9048.6|9045.8|9048.1|9045.3|9048.8|9046|9047.8|9045|12
1644268970000|2022-02-07 21:22:50|9048.3|9045.5|9048.5|9045.7|9048.8|9046|9048.3|9045.5|1
1644268980000|2022-02-07 21:23:00|9048.1|9045.3|9048.3|9045.5|9048.3|9045.5|9047.8|9045|3
1644268990000|2022-02-07 21:23:10|9048.8|9046|9048.3|9045.5|9048.8|9046|9048.1|9045.3|6
1644269000000|2022-02-07 21:23:20|9048.5|9045.7|9047.8|9045|9048.5|9045.7|9047.8|9045|0
1644269010000|2022-02-07 21:23:30|9048|9045.2|9048.8|9046|9049.5|9046.7|9048|9045.2|12
1644269020000|2022-02-07 21:23:40|||||||||2
1644269030000|2022-02-07 21:23:50|9048.6|9045.8|9048.3|9045.5|9048.8|9046|9047.8|9045|10
1644269040000|2022-02-07 21:24:00|9048.5|9045.7|9048.8|9046|9048.8|9046|9048.3|9045.5|4
1644269050000|2022-02-07 21:24:10|9048.5|9045.7|9048.5|9045.7|9048.5|9045.7|9048.5|9045.7|0
1644269060000|2022-02-07 21:24:20|9048.8|9046|9048.8|9046|9048.8|9046|9048.5|9045.7|0
1644269070000|2022-02-07 21:24:30|9048.5|9045.7|9048.8|9046|9048.8|9046|9048.5|9045.7|0
1644269100000|2022-02-07 21:25:00|||||||||1
1644269110000|2022-02-07 21:25:10|9049.5|9046.7|9049.8|9047|9050.3|9047.5|9049.5|9046.7|6
1644269120000|2022-02-07 21:25:20|9050|9047.2|9050.3|9047.5|9050.8|9048|9050|9047.2|5
1644269130000|2022-02-07 21:25:30|9050.1|9047.3|9050.8|9048|9050.8|9048|9050.1|9047.3|3
1644269140000|2022-02-07 21:25:40|||||||||2
1644269160000|2022-02-07 21:26:00|9049.8|9047|9049.8|9047|9049.8|9047|9049.8|9047|12
1644269180000|2022-02-07 21:26:20|||||||||11
1644269190000|2022-02-07 21:26:30|9050.3|9047.5|9050.3|9047.5|9050.3|9047.5|9050.3|9047.5|2
1644269200000|2022-02-07 21:26:40|9049.8|9047|9050.8|9048|9050.8|9048|9049.8|9047|43
1644269210000|2022-02-07 21:26:50|9049.8|9047|9050.3|9047.5|9050.3|9047.5|9049.8|9047|15
1644269220000|2022-02-07 21:27:00|9049.8|9047|9050.3|9047.5|9050.3|9047.5|9049.8|9047|6
1644269230000|2022-02-07 21:27:10|9050.5|9047.7|9050.8|9048|9050.8|9048|9050.5|9047.7|1
1644269250000|2022-02-07 21:27:30|||||||||1
1644269260000|2022-02-07 21:27:40|9049.8|9047|9049.8|9047|9049.8|9047|9049.8|9047|3
1644269270000|2022-02-07 21:27:50|||||||||3
1644269280000|2022-02-07 21:28:00|9050.3|9047.5|9050.8|9048|9050.8|9048|9050.3|9047.5|4
1644269290000|2022-02-07 21:28:10|9050.3|9047.5|9052.8|9050|9053.5|9050.7|9050.3|9047.5|67
1644269300000|2022-02-07 21:28:20|9052.1|9049.3|9051.8|9049|9052.1|9049.3|9051.8|9049|9
1644269310000|2022-02-07 21:28:30|||||||||1
1644269320000|2022-02-07 21:28:40|9052.5|9049.7|9052.5|9049.7|9052.8|9050|9052.3|9049.5|7
1644269330000|2022-02-07 21:28:50|9052.8|9050|9052.8|9050|9052.8|9050|9052.8|9050|0
1644269340000|2022-02-07 21:29:00|9052.5|9049.7|9052.8|9050|9052.8|9050|9052.5|9049.7|3
1644269350000|2022-02-07 21:29:10|9053.1|9050.3|9053.5|9050.7|9053.5|9050.7|9053.1|9050.3|3
1644269370000|2022-02-07 21:29:30|9053.8|9051|9053.8|9051|9054|9051.2|9053.8|9051|6
1644269380000|2022-02-07 21:29:40|||||||||1
1644269390000|2022-02-07 21:29:50|9054.1|9051.3|9054.8|9052|9054.8|9052|9054.1|9051.3|1
1644269400000|2022-02-07 21:30:00|9054.5|9051.7|9054.3|9051.5|9054.5|9051.7|9053.5|9050.7|21
1644269410000|2022-02-07 21:30:10|9054.5|9051.7|9053.5|9050.7|9054.5|9051.7|9053.5|9050.7|4
1644269420000|2022-02-07 21:30:20|9053.3|9050.5|9053.5|9050.7|9053.8|9051|9053.3|9050.5|5
1644269430000|2022-02-07 21:30:30|9053.1|9050.3|9053.8|9051|9054.4|9051.6|9053.1|9050.3|7
1644269440000|2022-02-07 21:30:40|9054.3|9051.5|9054.4|9051.6|9054.4|9051.6|9053.8|9051|11
1644269450000|2022-02-07 21:30:50|9054.3|9051.5|9054.3|9051.5|9054.3|9051.5|9053.4|9050.6|5
1644269460000|2022-02-07 21:31:00|9054.4|9051.6|9054.4|9051.6|9054.4|9051.6|9054.4|9051.6|1
1644269470000|2022-02-07 21:31:10|||||||||1
1644269480000|2022-02-07 21:31:20|||||||||1
1644269490000|2022-02-07 21:31:30|9054.8|9052|9056.4|9053.6|9056.4|9053.6|9054.8|9052|37
1644269500000|2022-02-07 21:31:40|||||||||3
1644269510000|2022-02-07 21:31:50|||||||||1
1644269520000|2022-02-07 21:32:00|9056.9|9054.1|9057.4|9054.6|9057.4|9054.6|9056.9|9054.1|9
1644269530000|2022-02-07 21:32:10|9057.3|9054.5|9057.6|9054.8|9057.8|9055|9056.9|9054.1|6
1644269540000|2022-02-07 21:32:20|9057.3|9054.5|9057.4|9054.6|9057.4|9054.6|9057.3|9054.5|2
1644269550000|2022-02-07 21:32:30|9057.3|9054.5|9056.4|9053.6|9057.3|9054.5|9056.3|9053.5|2
1644269560000|2022-02-07 21:32:40|9056.3|9053.5|9056.3|9053.5|9056.4|9053.6|9056.1|9053.3|7
1644269570000|2022-02-07 21:32:50|9056.4|9053.6|9056.3|9053.5|9056.4|9053.6|9055.8|9053|2
1644269580000|2022-02-07 21:33:00|9055.9|9053.1|9056.8|9054|9056.8|9054|9055.8|9053|16
1644269600000|2022-02-07 21:33:20|9057.3|9054.5|9058.4|9055.6|9059.4|9056.6|9057.3|9054.5|19
1644269610000|2022-02-07 21:33:30|9058.8|9056|9058.9|9056.1|9058.9|9056.1|9058.8|9056|2
1644269620000|2022-02-07 21:33:40|9059.4|9056.6|9060.4|9057.6|9060.4|9057.6|9059.1|9056.3|9
1644269630000|2022-02-07 21:33:50|9060.6|9057.8|9061.4|9058.6|9061.4|9058.6|9060.4|9057.6|15
1644269640000|2022-02-07 21:34:00|9061.3|9058.5|9060.4|9057.6|9061.3|9058.5|9059.8|9057|15
1644269650000|2022-02-07 21:34:10|9060.6|9057.8|9060.4|9057.6|9060.6|9057.8|9060.4|9057.6|3
1644269660000|2022-02-07 21:34:20|||||||||1
1644269670000|2022-02-07 21:34:30|9060.1|9057.3|9059.4|9056.6|9060.1|9057.3|9059.4|9056.6|5
1644269680000|2022-02-07 21:34:40|||||||||2
1644269710000|2022-02-07 21:35:10|||||||||6
1644269720000|2022-02-07 21:35:20|9059.9|9057.1|9059.4|9056.6|9059.9|9057.1|9059.4|9056.6|5
1644269730000|2022-02-07 21:35:30|9059.6|9056.8|9059.4|9056.6|9060.4|9057.6|9059.4|9056.6|3
1644269740000|2022-02-07 21:35:40|||||||||1
1644269760000|2022-02-07 21:36:00|9058.4|9055.6|9057.4|9054.6|9058.4|9055.6|9057.4|9054.6|5
1644269770000|2022-02-07 21:36:10|9057.8|9055|9059.9|9057.1|9059.9|9057.1|9057.8|9055|2
1644269780000|2022-02-07 21:36:20|||||||||1
1644269790000|2022-02-07 21:36:30|9060.4|9057.6|9059.4|9056.6|9060.4|9057.6|9059.4|9056.6|3
1644269810000|2022-02-07 21:36:50|9059.6|9056.8|9059.9|9057.1|9059.9|9057.1|9059.6|9056.8|2
1644269820000|2022-02-07 21:37:00|9059.6|9056.8|9060.4|9057.6|9060.4|9057.6|9059.4|9056.6|13
1644269830000|2022-02-07 21:37:10|9060.3|9057.5|9060.3|9057.5|9060.3|9057.5|9059.8|9057|3
1644269840000|2022-02-07 21:37:20|9059.8|9057|9059.8|9057|9060.4|9057.6|9059.8|9057|7
1644269850000|2022-02-07 21:37:30|9060.3|9057.5|9059.8|9057|9060.3|9057.5|9059.8|9057|2
1644269860000|2022-02-07 21:37:40|9060.1|9057.3|9059.8|9057|9060.3|9057.5|9059.8|9057|10
1644269870000|2022-02-07 21:37:50|||||||||1
1644269880000|2022-02-07 21:38:00|||||||||1
1644269890000|2022-02-07 21:38:10|9059.4|9056.6|9058.8|9056|9059.4|9056.6|9058.8|9056|21
1644269910000|2022-02-07 21:38:30|9059.3|9056.5|9059.4|9056.6|9059.4|9056.6|9059.3|9056.5|1
1644269920000|2022-02-07 21:38:40|||||||||4
1644269930000|2022-02-07 21:38:50|9059.1|9056.3|9058.4|9055.6|9059.1|9056.3|9058.4|9055.6|2
1644269940000|2022-02-07 21:39:00|||||||||1
1644269960000|2022-02-07 21:39:20|9056.7|9053.9|9056.9|9054.1|9057.1|9054.3|9056.7|9053.9|5
1644269970000|2022-02-07 21:39:30|9056.7|9053.9|9056.9|9054.1|9056.9|9054.1|9056.7|9053.9|2
1644269990000|2022-02-07 21:39:50|9057.1|9054.3|9056.9|9054.1|9057.4|9054.6|9056.9|9054.1|0
1644270000000|2022-02-07 21:40:00|9057.1|9054.3|9057.4|9054.6|9057.4|9054.6|9057.1|9054.3|7
1644270010000|2022-02-07 21:40:10|9057.2|9054.4|9056.4|9053.6|9057.2|9054.4|9056.4|9053.6|3
1644270020000|2022-02-07 21:40:20|||||||||1
1644270030000|2022-02-07 21:40:30|9056.9|9054.1|9057.2|9054.4|9057.4|9054.6|9056.9|9054.1|3
1644270040000|2022-02-07 21:40:40|9057.4|9054.6|9056.9|9054.1|9057.4|9054.6|9056.9|9054.1|0
1644270050000|2022-02-07 21:40:50|9056.4|9053.6|9056.4|9053.6|9056.4|9053.6|9056.4|9053.6|0
1644270060000|2022-02-07 21:41:00|||||||||2
1644270070000|2022-02-07 21:41:10|9056.6|9053.8|9056.6|9053.8|9056.6|9053.8|9056.4|9053.6|1
1644270090000|2022-02-07 21:41:30|9056.9|9054.1|9056.9|9054.1|9056.9|9054.1|9056.9|9054.1|2
1644270100000|2022-02-07 21:41:40|9057.1|9054.3|9056.4|9053.6|9057.1|9054.3|9056.4|9053.6|0
1644270130000|2022-02-07 21:42:10|9056.2|9053.4|9055.4|9052.6|9056.2|9053.4|9055.4|9052.6|4
1644270140000|2022-02-07 21:42:20|||||||||1
1644270170000|2022-02-07 21:42:50|||||||||1
1644270180000|2022-02-07 21:43:00|||||||||1
1644270200000|2022-02-07 21:43:20|9055.2|9052.4|9055.4|9052.6|9055.4|9052.6|9055.2|9052.4|1
1644270210000|2022-02-07 21:43:30|9055.2|9052.4|9055.2|9052.4|9055.2|9052.4|9055.2|9052.4|0
1644270220000|2022-02-07 21:43:40|9055.4|9052.6|9055.4|9052.6|9055.4|9052.6|9055.2|9052.4|0
1644270230000|2022-02-07 21:43:50|||||||||1
1644270240000|2022-02-07 21:44:00|9055.2|9052.4|9055.4|9052.6|9055.4|9052.6|9054.7|9051.9|8
1644270250000|2022-02-07 21:44:10|9055.7|9052.9|9055.7|9052.9|9055.7|9052.9|9055.4|9052.6|2
1644270260000|2022-02-07 21:44:20|9055.4|9052.6|9053.7|9050.9|9055.4|9052.6|9053.7|9050.9|6
1644270270000|2022-02-07 21:44:30|9053.9|9051.1|9054.2|9051.4|9054.4|9051.6|9053.9|9051.1|4
1644270280000|2022-02-07 21:44:40|9054.4|9051.6|9054.4|9051.6|9054.4|9051.6|9054.2|9051.4|0
1644270290000|2022-02-07 21:44:50|||||||||1
1644270300000|2022-02-07 21:45:00|9054.7|9051.9|9055.2|9052.4|9055.4|9052.6|9054.7|9051.9|18
1644270320000|2022-02-07 21:45:20|9055.1|9052.3|9054.4|9051.6|9055.1|9052.3|9054.4|9051.6|1
1644270350000|2022-02-07 21:45:50|||||||||2
1644270360000|2022-02-07 21:46:00|9055.2|9052.4|9054.7|9051.9|9055.2|9052.4|9054.7|9051.9|7
1644270370000|2022-02-07 21:46:10|9053.9|9051.1|9055.1|9052.3|9056.1|9053.3|9053.7|9050.9|102
1644270380000|2022-02-07 21:46:20|9055.2|9052.4|9055.1|9052.3|9055.6|9052.8|9055.1|9052.3|3
1644270390000|2022-02-07 21:46:30|9054.7|9051.9|9054.6|9051.8|9054.7|9051.9|9054.6|9051.8|4
1644270400000|2022-02-07 21:46:40|||||||||30
1644270410000|2022-02-07 21:46:50|9054.7|9051.9|9054.7|9051.9|9054.7|9051.9|9054.7|9051.9|11
1644270420000|2022-02-07 21:47:00|9054.2|9051.4|9054.6|9051.8|9054.6|9051.8|9054.1|9051.3|106
1644270430000|2022-02-07 21:47:10|9054.7|9051.9|9054.7|9051.9|9054.7|9051.9|9054.7|9051.9|0
1644270440000|2022-02-07 21:47:20|9054.6|9051.8|9054.6|9051.8|9054.6|9051.8|9054.6|9051.8|0
1644270450000|2022-02-07 21:47:30|9054.7|9051.9|9055.6|9052.8|9056.1|9053.3|9054.7|9051.9|5
1644270460000|2022-02-07 21:47:40|9055.7|9052.9|9055.7|9052.9|9056.1|9053.3|9055.7|9052.9|0
1644270470000|2022-02-07 21:47:50|9055.6|9052.8|9055.6|9052.8|9055.6|9052.8|9055.6|9052.8|0
1644270490000|2022-02-07 21:48:10|9055.7|9052.9|9055.6|9052.8|9056.1|9053.3|9055.6|9052.8|3
1644270500000|2022-02-07 21:48:20|||||||||2
1644270510000|2022-02-07 21:48:30|9055.7|9052.9|9055.7|9052.9|9055.7|9052.9|9055.7|9052.9|0
1644270530000|2022-02-07 21:48:50|9056.1|9053.3|9055.7|9052.9|9056.1|9053.3|9055.7|9052.9|0
1644270540000|2022-02-07 21:49:00|9055.6|9052.8|9056.1|9053.3|9056.1|9053.3|9055.6|9052.8|2
1644270550000|2022-02-07 21:49:10|9056|9053.2|9057.2|9054.4|9057.4|9054.6|9055.7|9052.9|24
1644270560000|2022-02-07 21:49:20|9056.7|9053.9|9059.7|9056.9|9060.7|9057.9|9056.7|9053.9|36
1644270570000|2022-02-07 21:49:30|9060|9057.2|9061.7|9058.9|9062.1|9059.3|9059.4|9056.6|12
1644270580000|2022-02-07 21:49:40|9062.2|9059.4|9063.9|9061.1|9064.4|9061.6|9062.2|9059.4|64
1644270590000|2022-02-07 21:49:50|9063.7|9060.9|9064.2|9061.4|9064.2|9061.4|9063.2|9060.4|19
1644270600000|2022-02-07 21:50:00|9063.7|9060.9|9063|9060.2|9065.7|9062.9|9062.7|9059.9|110
1644270610000|2022-02-07 21:50:10|9062.7|9059.9|9062.7|9059.9|9062.7|9059.9|9062.7|9059.9|0
1644270620000|2022-02-07 21:50:20|||||||||3
1644270640000|2022-02-07 21:50:40|9062.5|9059.7|9061.7|9058.9|9062.5|9059.7|9061.7|9058.9|6
1644270650000|2022-02-07 21:50:50|9061.4|9058.6|9061.5|9058.7|9061.7|9058.9|9061|9058.2|56
1644270660000|2022-02-07 21:51:00|9061.2|9058.4|9061.7|9058.9|9061.7|9058.9|9061.2|9058.4|0
1644270670000|2022-02-07 21:51:10|||||||||2
1644270680000|2022-02-07 21:51:20|9061.5|9058.7|9061.2|9058.4|9061.5|9058.7|9061.2|9058.4|5
1644270690000|2022-02-07 21:51:30|9061|9058.2|9060.7|9057.9|9061|9058.2|9060.7|9057.9|0
1644270720000|2022-02-07 21:52:00|9060.9|9058.1|9061.2|9058.4|9061.2|9058.4|9060.9|9058.1|3
1644270730000|2022-02-07 21:52:10|9060.5|9057.7|9059.7|9056.9|9060.5|9057.7|9059.7|9056.9|8
1644270740000|2022-02-07 21:52:20|9059.4|9056.6|9059.7|9056.9|9059.7|9056.9|9059.4|9056.6|1
1644270780000|2022-02-07 21:53:00|9060.4|9057.6|9060.7|9057.9|9060.7|9057.9|9060.4|9057.6|6
1644270800000|2022-02-07 21:53:20|9060.5|9057.7|9060.7|9057.9|9060.7|9057.9|9060.2|9057.4|1
1644270810000|2022-02-07 21:53:30|9060.5|9057.7|9060.5|9057.7|9060.5|9057.7|9060.5|9057.7|2
1644270820000|2022-02-07 21:53:40|9060|9057.2|9059.7|9056.9|9060|9057.2|9059.7|9056.9|0
1644270840000|2022-02-07 21:54:00|9060.4|9057.6|9060.7|9057.9|9060.7|9057.9|9060.4|9057.6|2
1644270850000|2022-02-07 21:54:10|9059|9056.2|9057.7|9054.9|9059|9056.2|9057.7|9054.9|26
1644270860000|2022-02-07 21:54:20|||||||||1
1644270870000|2022-02-07 21:54:30|9058.2|9055.4|9058.4|9055.6|9058.4|9055.6|9057.7|9054.9|4
1644270880000|2022-02-07 21:54:40|9058.2|9055.4|9059.4|9056.6|9059.4|9056.6|9057.9|9055.1|13
1644270890000|2022-02-07 21:54:50|9059.2|9056.4|9059.7|9056.9|9059.7|9056.9|9058.7|9055.9|4
1644270900000|2022-02-07 21:55:00|9059.4|9056.6|9058.7|9055.9|9059.4|9056.6|9058.7|9055.9|20
1644270910000|2022-02-07 21:55:10|9059|9056.2|9059.7|9056.9|9059.7|9056.9|9058.7|9055.9|0
1644270930000|2022-02-07 21:55:30|9059.9|9057.1|9062.2|9059.4|9062.5|9059.7|9059.9|9057.1|92
1644270940000|2022-02-07 21:55:40|9062.4|9059.6|9062.2|9059.4|9062.7|9059.9|9061.7|9058.9|9
1644270950000|2022-02-07 21:55:50|9062|9059.2|9061.9|9059.1|9062|9059.2|9061.7|9058.9|2
1644270960000|2022-02-07 21:56:00|9062.2|9059.4|9062.2|9059.4|9062.2|9059.4|9062.2|9059.4|1
1644270970000|2022-02-07 21:56:10|9062.5|9059.7|9062.5|9059.7|9062.5|9059.7|9062.5|9059.7|0
1644270980000|2022-02-07 21:56:20|9062.4|9059.6|9062.2|9059.4|9062.4|9059.6|9062|9059.2|1
1644270990000|2022-02-07 21:56:30|9062.5|9059.7|9062.5|9059.7|9062.5|9059.7|9062.5|9059.7|0
1644271000000|2022-02-07 21:56:40|9061.7|9058.9|9061.7|9058.9|9061.7|9058.9|9061.7|9058.9|1
1644271010000|2022-02-07 21:56:50|9062|9059.2|9061.7|9058.9|9062.7|9059.9|9061.7|9058.9|2
1644271020000|2022-02-07 21:57:00|9062|9059.2|9061.7|9058.9|9062.7|9059.9|9061.7|9058.9|11
1644271030000|2022-02-07 21:57:10|9062|9059.2|9062.5|9059.7|9062.5|9059.7|9062|9059.2|5
1644271040000|2022-02-07 21:57:20|9062.7|9059.9|9061.7|9058.9|9062.7|9059.9|9061.7|9058.9|1
1644271060000|2022-02-07 21:57:40|9061.4|9058.6|9058.7|9055.9|9061.4|9058.6|9058.7|9055.9|25
1644271070000|2022-02-07 21:57:50|9058|9055.2|9058.7|9055.9|9058.7|9055.9|9058|9055.2|5
1644271080000|2022-02-07 21:58:00|9059.7|9056.9|9059.7|9056.9|9060.7|9057.9|9059.7|9056.9|11
1644271090000|2022-02-07 21:58:10|9058.3|9055.5|9058.2|9055.4|9058.7|9055.9|9057.7|9054.9|28
1644271110000|2022-02-07 21:58:30|9058.4|9055.6|9059|9056.2|9059|9056.2|9058.4|9055.6|8
1644271120000|2022-02-07 21:58:40|9058.8|9056|9058.8|9056|9058.8|9056|9058.8|9056|4
1644271130000|2022-02-07 21:58:50|9058.7|9055.9|9059|9056.2|9059|9056.2|9058.7|9055.9|2
1644271140000|2022-02-07 21:59:00|9058.8|9056|9059|9056.2|9059|9056.2|9058.8|9056|0
1644271150000|2022-02-07 21:59:10|9060.3|9057.5|9060.3|9057.5|9060.3|9057.5|9059.7|9056.9|6
1644271160000|2022-02-07 21:59:20|9061|9058.2|9061.8|9059|9061.8|9059|9061|9058.2|11
1644271170000|2022-02-07 21:59:30|9062|9059.2|9060.8|9058|9062.3|9059.5|9060.5|9057.7|11
1644271180000|2022-02-07 21:59:40|9061.8|9059|9060.2|9057.4|9062.8|9060|9060.2|9057.4|31
1644271190000|2022-02-07 21:59:50|9059.7|9056.9|9059.3|9056.5|9059.8|9057|9058.8|9056|10
1644274800000|2022-02-07 23:00:00|9059.9|9049.9|9055.3|9052.5|9059.9|9053.2|9055.3|9049.9|5
1644274810000|2022-02-07 23:00:10|9056.1|9052.1|9056.3|9053.5|9057.5|9054.7|9054|9050.4|46
1644274830000|2022-02-07 23:00:30|9056.5|9053.7|9054.1|9050.1|9056.5|9053.7|9053.3|9050.1|16
1644274840000|2022-02-07 23:00:40|9054.4|9050.4|9054.3|9051.5|9054.7|9051.5|9054.3|9050.4|8
1644274850000|2022-02-07 23:00:50|9054|9051.2|9050.1|9047.3|9054|9051.2|9050|9047.2|30
1644274860000|2022-02-07 23:01:00|9050.6|9047.8|9047.1|9044.3|9050.6|9047.8|9047.1|9044.3|15
1644274870000|2022-02-07 23:01:10|9046.1|9043.3|9047.1|9044.3|9047.6|9044.8|9045.9|9043.1|20
1644274880000|2022-02-07 23:01:20|9046.6|9043.8|9045.9|9043.1|9047.1|9044.3|9045.9|9043.1|10
1644274890000|2022-02-07 23:01:30|9046.1|9043.3|9045.9|9043.1|9046.3|9043.5|9045.9|9043.1|16
1644274900000|2022-02-07 23:01:40|9046.1|9043.3|9045.4|9042.6|9046.1|9043.3|9045.4|9042.6|2
1644274910000|2022-02-07 23:01:50|9045.6|9042.8|9045.9|9043.1|9045.9|9043.1|9045.6|9042.8|7
1644274920000|2022-02-07 23:02:00|9045.4|9042.6|9045.9|9043.1|9045.9|9043.1|9045.4|9042.6|3
1644274930000|2022-02-07 23:02:10|9046.1|9043.3|9047.1|9044.3|9047.1|9044.3|9046.1|9043.3|8
1644274940000|2022-02-07 23:02:20|9046.9|9044.1|9047.6|9044.8|9048.6|9045.8|9046.6|9043.8|15
1644274950000|2022-02-07 23:02:30|9047.9|9045.1|9048.6|9045.8|9048.6|9045.8|9047.6|9044.8|2
1644274960000|2022-02-07 23:02:40|9048.8|9046|9048.9|9046.1|9050.1|9047.3|9048.8|9046|16
1644274970000|2022-02-07 23:02:50|9048.6|9045.8|9046.6|9043.8|9048.6|9045.8|9046.6|9043.8|17
1644275000000|2022-02-07 23:03:20|9046.1|9043.3|9046.1|9043.3|9046.1|9043.3|9046.1|9043.3|0
1644275010000|2022-02-07 23:03:30|9044.4|9041.6|9043.1|9040.3|9044.4|9041.6|9043.1|9040.3|30
1644275020000|2022-02-07 23:03:40|9043.6|9040.8|9045.3|9042.5|9045.4|9042.5|9043.6|9040.8|9
1644275030000|2022-02-07 23:03:50|||||||||2
1644275040000|2022-02-07 23:04:00|9044.6|9041.8|9045.4|9041.4|9045.4|9042|9044.6|9041.4|3
1644275050000|2022-02-07 23:04:10|9044.9|9042.1|9044.9|9042.1|9045.4|9042.5|9044.9|9041.4|2
1644275060000|2022-02-07 23:04:20|9045.1|9042.3|9047.7|9043.7|9048|9044.8|9045.1|9042.3|9
1644275070000|2022-02-07 23:04:30|9046.6|9043.8|9048.1|9045.3|9048.1|9045.3|9046.6|9043.8|1
1644275080000|2022-02-07 23:04:40|9047.6|9044.8|9047.4|9044.6|9047.6|9044.8|9047.4|9044.6|0
1644275090000|2022-02-07 23:04:50|9047.1|9044.3|9047.6|9044.8|9047.6|9044.8|9047.1|9044.3|2
1644275100000|2022-02-07 23:05:00|9047.3|9044.5|9047.7|9043.7|9047.7|9044.5|9047.3|9043.7|2
1644275110000|2022-02-07 23:05:10|9046.6|9043.8|9047.7|9043.7|9047.7|9043.8|9046.6|9043.4|1
1644275120000|2022-02-07 23:05:20|9046.6|9043.8|9047.7|9043.7|9047.7|9043.8|9046.6|9043.7|1
1644275130000|2022-02-07 23:05:30|9047.6|9044.8|9047.9|9045.1|9048.7|9045.1|9047.6|9044.7|8
1644275140000|2022-02-07 23:05:40|9048.7|9044.7|9047.6|9044.8|9049|9045.8|9047.6|9044.7|3
1644275150000|2022-02-07 23:05:50|9048.1|9045.3|9049.1|9046.3|9049.4|9046.6|9048.1|9045.3|10
1644275160000|2022-02-07 23:06:00|9048.1|9045.3|9048.6|9045.8|9048.6|9045.8|9048.1|9045.3|16
1644275170000|2022-02-07 23:06:10|9048|9044|9047.7|9043.7|9048|9044|9047.7|9043.7|10
1644275180000|2022-02-07 23:06:20|9046.6|9043.8|9043.9|9041.1|9046.7|9043.8|9043.1|9040.3|18
1644275190000|2022-02-07 23:06:30|9043.6|9040.8|9043.1|9040.3|9043.7|9040.8|9042.6|9039.4|22
1644275200000|2022-02-07 23:06:40|9043.6|9040.8|9043.6|9040.8|9046.2|9040.8|9042.7|9036.2|19
1644275210000|2022-02-07 23:06:50|9044|9040|9042.3|9039.5|9044.2|9040.3|9041.9|9039.1|3
1644275220000|2022-02-07 23:07:00|9042.6|9039.8|9042.6|9039.8|9042.7|9039.8|9040.8|9037.7|8
1644275230000|2022-02-07 23:07:10|9041.9|9039.1|9042|9038|9042.6|9039.8|9041.9|9038|4
1644275240000|2022-02-07 23:07:20|9041.6|9038.8|9041.3|9038.5|9041.9|9039.1|9040.3|9037.5|4
1644275250000|2022-02-07 23:07:30|9040.9|9038.1|9041.3|9038.5|9041.3|9038.5|9040.3|9037.5|8
1644275260000|2022-02-07 23:07:40|9041.4|9038.6|9041.9|9039.1|9042.1|9039.3|9041.4|9038.6|10
1644275270000|2022-02-07 23:07:50|9042.7|9038.7|9042.8|9040|9043.3|9040.5|9042.7|9038.7|8
1644275290000|2022-02-07 23:08:10|9043.3|9040.5|9043.3|9040.5|9043.3|9040.5|9042.8|9040|0
1644275300000|2022-02-07 23:08:20|9043.1|9040.3|9043.3|9040.5|9043.3|9040.5|9042.8|9040|1
1644275310000|2022-02-07 23:08:30|9043.1|9040.3|9043.8|9041|9043.8|9041|9043.1|9040.3|0
1644275320000|2022-02-07 23:08:40|9043.6|9040.8|9042.8|9040|9043.6|9040.8|9042.3|9039.5|2
1644275330000|2022-02-07 23:08:50|9042.9|9040.1|9043.3|9040.5|9043.3|9040.5|9042.9|9040.1|0
1644275340000|2022-02-07 23:09:00|9043.4|9040.6|9042.8|9040|9043.8|9041|9042.8|9040|3
1644275350000|2022-02-07 23:09:10|9042.4|9039.6|9042.6|9039.8|9043.4|9039.8|9042.4|9039.4|11
1644275360000|2022-02-07 23:09:20|9042.4|9039.6|9042.1|9039.3|9042.6|9039.8|9042.1|9039.3|1
1644275370000|2022-02-07 23:09:30|9042.4|9039.6|9042.1|9039.3|9042.6|9039.8|9042.1|9039.3|4
1644275390000|2022-02-07 23:09:50|9041.6|9038.8|9041.6|9038.8|9041.6|9038.8|9041.6|9038.8|3
1644275400000|2022-02-07 23:10:00|9042.1|9039.3|9042.1|9039.3|9042.1|9039.3|9042.1|9039.3|0
1644275430000|2022-02-07 23:10:30|9041.6|9038.8|9041.1|9038.3|9041.9|9039.1|9041.1|9038.3|5
1644275440000|2022-02-07 23:10:40|9040.9|9038.1|9039.9|9037.1|9040.9|9038.1|9039.1|9036.3|14
1644275450000|2022-02-07 23:10:50|9040.1|9037.3|9039.1|9036.3|9040.1|9037.3|9039.1|9036.3|4
1644275460000|2022-02-07 23:11:00|9039.7|9036.9|9039.9|9037.1|9039.9|9037.1|9039.7|9036.9|3
1644275470000|2022-02-07 23:11:10|9039.7|9036.9|9039.9|9037.1|9039.9|9037.1|9039.4|9036.6|1
1644275490000|2022-02-07 23:11:30|9039.4|9036.6|9039.1|9036.3|9039.4|9036.6|9039.1|9036.3|4
1644275500000|2022-02-07 23:11:40|9039.9|9037.1|9039.9|9037.1|9039.9|9037.1|9039.4|9036.6|4
1644275510000|2022-02-07 23:11:50|9040.6|9037.8|9041.4|9038.6|9041.4|9038.6|9040.6|9037.8|10
1644275520000|2022-02-07 23:12:00|9042.4|9039.6|9043.1|9040.3|9043.4|9040.6|9042.1|9039.3|6
1644275530000|2022-02-07 23:12:10|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|0
1644275540000|2022-02-07 23:12:20|9043.1|9040.3|9042.9|9040.1|9043.1|9040.3|9042.4|9039.6|1
1644275550000|2022-02-07 23:12:30|9042.7|9039.9|9042.4|9039.6|9042.7|9039.9|9042.4|9039.6|0
1644275560000|2022-02-07 23:12:40|9042.9|9040.1|9043.1|9040.3|9043.1|9040.3|9042.9|9040.1|0
1644275570000|2022-02-07 23:12:50|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|0
1644275580000|2022-02-07 23:13:00|9044.4|9041.6|9044.4|9041.6|9044.4|9041.6|9044.4|9041.6|5
1644275590000|2022-02-07 23:13:10|9044.6|9041.8|9045.4|9042.6|9045.4|9042.6|9044.6|9041.8|0
1644275600000|2022-02-07 23:13:20|9044.9|9042.1|9044.9|9042.1|9044.9|9042.1|9044.9|9042.1|0
1644275620000|2022-02-07 23:13:40|||||||||1
1644275630000|2022-02-07 23:13:50|9045.1|9042.3|9045.1|9042.3|9045.1|9042.3|9044.9|9042.1|0
1644275640000|2022-02-07 23:14:00|||||||||1
1644275650000|2022-02-07 23:14:10|9045.4|9042.6|9045.6|9042.8|9045.6|9042.8|9045.4|9042.6|2
1644275660000|2022-02-07 23:14:20|||||||||2
1644275680000|2022-02-07 23:14:40|9045.2|9042.4|9045.6|9042.8|9045.6|9042.8|9044.9|9042.1|1
1644275690000|2022-02-07 23:14:50|||||||||1
1644275700000|2022-02-07 23:15:00|||||||||1
1644275710000|2022-02-07 23:15:10|9045.7|9042.9|9045.7|9042.9|9045.7|9042.9|9045.7|9042.9|0
1644275720000|2022-02-07 23:15:20|9045.6|9042.8|9045.6|9042.8|9045.6|9042.8|9045.6|9042.8|2
1644275730000|2022-02-07 23:15:30|9045.7|9042.9|9046.1|9043.3|9046.1|9043.3|9045.7|9042.9|2
1644275740000|2022-02-07 23:15:40|||||||||2
1644275750000|2022-02-07 23:15:50|9046.6|9043.8|9046.6|9043.8|9046.6|9043.8|9046.1|9043.3|2
1644275770000|2022-02-07 23:16:10|9046.4|9043.6|9046.2|9043.4|9046.4|9043.6|9046.2|9043.4|1
1644275790000|2022-02-07 23:16:30|9046.6|9043.8|9046.6|9043.8|9046.6|9043.8|9046.6|9043.8|0
1644275800000|2022-02-07 23:16:40|9046.1|9043.3|9044.4|9041.6|9046.1|9043.3|9044.4|9041.6|9
1644275810000|2022-02-07 23:16:50|9044.9|9042.1|9043.9|9041.1|9044.9|9042.1|9043.6|9040.8|11
1644275820000|2022-02-07 23:17:00|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|1
1644275830000|2022-02-07 23:17:10|9043.6|9040.8|9043.6|9040.8|9043.6|9040.8|9043.6|9040.8|1
1644275840000|2022-02-07 23:17:20|9044.1|9041.3|9044.1|9041.3|9044.1|9041.3|9044.1|9041.3|0
1644275860000|2022-02-07 23:17:40|||||||||1
1644275870000|2022-02-07 23:17:50|9043.9|9041.1|9043.1|9040.3|9043.9|9041.1|9043.1|9040.3|1
1644275880000|2022-02-07 23:18:00|9043.2|9040.4|9043.6|9040.8|9043.6|9040.8|9043.2|9040.4|0
1644275900000|2022-02-07 23:18:20|9043.7|9040.9|9043.6|9040.8|9044.1|9041.3|9043.6|9040.8|2
1644275920000|2022-02-07 23:18:40|9043.4|9040.6|9043.1|9040.3|9043.4|9040.6|9043.1|9040.3|1
1644275940000|2022-02-07 23:19:00|||||||||1
1644275950000|2022-02-07 23:19:10|9043.2|9040.4|9042.1|9039.3|9044.3|9040.8|9042.1|9039.3|6
1644275960000|2022-02-07 23:19:20|9041.1|9038.3|9041.1|9038.3|9041.6|9038.8|9041.1|9038.3|1
1644275970000|2022-02-07 23:19:30|9041.2|9038.4|9042.1|9039.3|9042.1|9039.3|9041.2|9038.4|2
1644276000000|2022-02-07 23:20:00|9042.2|9039.4|9042.6|9039.8|9043.1|9040.3|9042.2|9039.4|3
1644276010000|2022-02-07 23:20:10|9042.5|9039.7|9039.9|9037.1|9042.5|9039.7|9039.5|9036.7|7
1644276020000|2022-02-07 23:20:20|9039.5|9036.7|9038.9|9036.1|9039.5|9036.7|9038.9|9036.1|0
1644276030000|2022-02-07 23:20:30|9038.5|9035.7|9038.4|9035.6|9038.5|9035.7|9038.4|9035.6|4
1644276040000|2022-02-07 23:20:40|9038.7|9035.9|9039|9036.2|9039|9036.2|9038.7|9035.9|3
1644276050000|2022-02-07 23:20:50|9038.9|9036.1|9038.9|9036.1|9039|9036.2|9038.9|9036.1|1
1644276060000|2022-02-07 23:21:00|9039|9036.2|9039.5|9036.7|9039.5|9036.7|9039|9036.2|5
1644276070000|2022-02-07 23:21:10|9040|9037.2|9039|9036.2|9040|9037.2|9039|9036.2|3
1644276080000|2022-02-07 23:21:20|9038.9|9036.1|9038.9|9036.1|9039|9036.2|9038.9|9036.1|4
1644276090000|2022-02-07 23:21:30|9038.7|9035.9|9037.9|9035.1|9038.7|9035.9|9037.9|9035.1|16
1644276100000|2022-02-07 23:21:40|9037.5|9034.7|9038.4|9035.6|9038.4|9035.6|9037.5|9034.7|15
1644276120000|2022-02-07 23:22:00|9038.5|9035.7|9038.9|9036.1|9039.4|9036.6|9038.5|9035.7|2
1644276130000|2022-02-07 23:22:10|9039.4|9036.6|9039|9036.2|9039.4|9036.6|9038.2|9035|9
1644276140000|2022-02-07 23:22:20|||||||||1
1644276150000|2022-02-07 23:22:30|9039.4|9036.6|9039|9036.2|9039.4|9036.6|9039|9036.2|1
1644276160000|2022-02-07 23:22:40|9039.4|9036.6|9039.9|9037.1|9040|9037.2|9039.4|9036.6|1
1644276170000|2022-02-07 23:22:50|9040|9037.2|9039.7|9036.9|9040|9037.2|9039.4|9036.6|2
1644276180000|2022-02-07 23:23:00|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|2
1644276190000|2022-02-07 23:23:10|9039|9036.2|9039.4|9036.6|9039.4|9036.6|9039|9036.2|2
1644276200000|2022-02-07 23:23:20|||||||||1
1644276210000|2022-02-07 23:23:30|9039.7|9036.9|9041.4|9038.6|9041.4|9038.6|9039.7|9036.9|5
1644276220000|2022-02-07 23:23:40|9041.5|9038.7|9041|9038.2|9042.2|9039.4|9040.4|9037.6|6
1644276230000|2022-02-07 23:23:50|9042.2|9039.4|9042.2|9039.4|9042.2|9039.4|9041.2|9038.4|1
1644276240000|2022-02-07 23:24:00|9041.9|9039.1|9040.5|9037.7|9042.2|9039.4|9040.2|9037.4|10
1644276250000|2022-02-07 23:24:10|9040.4|9037.6|9038.9|9036.1|9040.4|9037.6|9038.2|9035.4|8
1644276260000|2022-02-07 23:24:20|9038.4|9035.6|9038.9|9036.1|9040|9037.2|9038.4|9035.6|11
1644276270000|2022-02-07 23:24:30|9039|9036.2|9040|9037.2|9040|9037.2|9039|9036.2|0
1644276280000|2022-02-07 23:24:40|9040.4|9037.6|9038.9|9036.1|9040.4|9037.6|9038.9|9036.1|2
1644276290000|2022-02-07 23:24:50|9039.2|9036.4|9038.9|9036.1|9039.4|9036.6|9038.9|9036.1|1
1644276300000|2022-02-07 23:25:00|9039|9036.2|9038.9|9036.1|9039.4|9036.6|9038.4|9035.6|1
1644276310000|2022-02-07 23:25:10|||||||||1
1644276320000|2022-02-07 23:25:20|9039.5|9036.7|9038.9|9036.1|9040.2|9037.4|9038.9|9036.1|7
1644276330000|2022-02-07 23:25:30|9039.4|9036.6|9038.4|9035.6|9039.4|9036.6|9038.4|9035.6|1
1644276340000|2022-02-07 23:25:40|9037.2|9034.4|9038.2|9035.4|9038.2|9035.4|9037.2|9034.4|4
1644276350000|2022-02-07 23:25:50|9037.7|9034.9|9037.4|9034.6|9038.2|9035.4|9037.2|9034.4|7
1644276360000|2022-02-07 23:26:00|9038|9035.2|9036.7|9033.9|9038.4|9035.6|9036.7|9033.9|5
1644276370000|2022-02-07 23:26:10|9036.4|9033.6|9037.5|9034.7|9037.5|9034.7|9036.4|9033.6|4
1644276380000|2022-02-07 23:26:20|9037.4|9034.6|9037.5|9034.7|9037.5|9034.7|9036.7|9033.9|22
1644276390000|2022-02-07 23:26:30|9037.4|9034.6|9037.5|9034.7|9037.5|9034.7|9037.4|9034.6|0
1644276400000|2022-02-07 23:26:40|9038.2|9035.4|9038.4|9035.6|9038.4|9035.6|9038.2|9035.4|5
1644276420000|2022-02-07 23:27:00|9038|9035.2|9039.5|9036.7|9039.9|9037.1|9038|9035.2|4
1644276430000|2022-02-07 23:27:10|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|1
1644276440000|2022-02-07 23:27:20|9039|9036.2|9039|9036.2|9039|9036.2|9039|9036.2|0
1644276450000|2022-02-07 23:27:30|||||||||1
1644276460000|2022-02-07 23:27:40|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|3
1644276470000|2022-02-07 23:27:50|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|3
1644276480000|2022-02-07 23:28:00|9037.4|9034.6|9038.2|9035.4|9038.2|9035.4|9037.4|9034.6|0
1644276490000|2022-02-07 23:28:10|9037.9|9035.1|9037.5|9034.7|9038.2|9035.4|9037.5|9034.7|2
1644276500000|2022-02-07 23:28:20|9037.9|9035.1|9037.9|9035.1|9037.9|9035.1|9037.9|9035.1|0
1644276510000|2022-02-07 23:28:30|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|0
1644276520000|2022-02-07 23:28:40|9038|9035.2|9038.4|9035.6|9038.4|9035.6|9038|9035.2|0
1644276530000|2022-02-07 23:28:50|9038|9035.2|9038|9035.2|9038|9035.2|9038|9035.2|0
1644276540000|2022-02-07 23:29:00|9038.4|9035.6|9037.4|9034.6|9038.4|9035.6|9037.4|9034.6|5
1644276550000|2022-02-07 23:29:10|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|9037.9|9035.1|0
1644276560000|2022-02-07 23:29:20|9037.7|9034.9|9038.8|9036|9038.8|9036|9037.7|9034.9|4
1644276600000|2022-02-07 23:30:00|9039.7|9036.9|9039.2|9036.4|9039.7|9036.9|9038.7|9035.9|4
1644276610000|2022-02-07 23:30:10|9039|9036.2|9038.7|9035.9|9039|9036.2|9038.7|9035.9|0
1644276620000|2022-02-07 23:30:20|9037.7|9034.9|9037.8|9035|9037.8|9035|9036.7|9033.9|15
1644276630000|2022-02-07 23:30:30|9038.2|9035.4|9037.7|9034.9|9038.2|9035.4|9037.7|9034.9|0
1644276640000|2022-02-07 23:30:40|9038.7|9035.9|9039.8|9037|9040.7|9037.9|9038.7|9035.9|5
1644276650000|2022-02-07 23:30:50|9040.2|9037.4|9040.2|9037.4|9040.2|9037.4|9040.2|9037.4|1
1644276660000|2022-02-07 23:31:00|9040.7|9037.9|9040.7|9037.9|9040.7|9037.9|9040.7|9037.9|0
1644276670000|2022-02-07 23:31:10|9040.2|9037.4|9040.7|9037.9|9040.7|9037.9|9040.2|9037.4|0
1644276680000|2022-02-07 23:31:20|9040.2|9037.4|9041.7|9038.9|9041.7|9038.9|9040.2|9037.4|2
1644276690000|2022-02-07 23:31:30|||||||||4
1644276700000|2022-02-07 23:31:40|9042.3|9039.5|9042.3|9039.5|9042.3|9039.5|9042.3|9039.5|3
1644276710000|2022-02-07 23:31:50|9042.2|9039.4|9040.8|9038|9042.2|9039.4|9040.8|9038|4
1644276720000|2022-02-07 23:32:00|9040.2|9037.4|9038.2|9035.4|9040.2|9037.4|9037.8|9035|6
1644276730000|2022-02-07 23:32:10|9038.3|9035.5|9039.3|9036.5|9039.5|9036.7|9038.3|9035.5|5
1644276750000|2022-02-07 23:32:30|9039.2|9036.4|9038.8|9036|9039.2|9036.4|9038.8|9036|1
1644276760000|2022-02-07 23:32:40|9038.3|9035.5|9038.3|9035.5|9038.3|9035.5|9038.3|9035.5|0
1644276780000|2022-02-07 23:33:00|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|4
1644276790000|2022-02-07 23:33:10|||||||||1
1644276800000|2022-02-07 23:33:20|9038.5|9035.7|9038.2|9035.4|9038.5|9035.7|9038.2|9035.4|7
1644276810000|2022-02-07 23:33:30|9038.3|9035.5|9038.2|9035.4|9038.3|9035.5|9038.2|9035.4|0
1644276820000|2022-02-07 23:33:40|||||||||1
1644276850000|2022-02-07 23:34:10|9037.7|9034.9|9038.2|9035.4|9038.2|9035.4|9037.7|9034.9|1
1644276880000|2022-02-07 23:34:40|9038|9035.2|9038.7|9035.9|9038.7|9035.9|9037.7|9034.9|2
1644276900000|2022-02-07 23:35:00|9038.2|9035.4|9038.7|9035.9|9038.7|9035.9|9037.7|9034.9|2
1644276910000|2022-02-07 23:35:10|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|0
1644276920000|2022-02-07 23:35:20|9038|9035.2|9038.7|9035.9|9038.7|9035.9|9037.7|9034.9|2
1644276930000|2022-02-07 23:35:30|9038.3|9035.5|9038.2|9035.4|9038.7|9035.9|9037.8|9035|1
1644276940000|2022-02-07 23:35:40|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|0
1644276960000|2022-02-07 23:36:00|9036.8|9034|9036.7|9033.9|9036.8|9034|9036.7|9033.9|11
1644276970000|2022-02-07 23:36:10|||||||||1
1644276980000|2022-02-07 23:36:20|9036|9033.2|9036.7|9033.9|9036.7|9033.9|9036|9033.2|9
1644276990000|2022-02-07 23:36:30|9036.5|9033.7|9036.5|9033.7|9036.7|9033.9|9036.5|9033.7|3
1644277000000|2022-02-07 23:36:40|9036.7|9033.9|9037.2|9034.4|9037.2|9034.4|9036.5|9033.7|0
1644277010000|2022-02-07 23:36:50|9037|9034.2|9036.7|9033.9|9037|9034.2|9036.7|9033.9|0
1644277020000|2022-02-07 23:37:00|9036.5|9033.7|9036.5|9033.7|9036.7|9033.9|9036.5|9033.7|4
1644277030000|2022-02-07 23:37:10|9036.3|9033.5|9036.5|9033.7|9036.5|9033.7|9036|9033.2|1
1644277040000|2022-02-07 23:37:20|9036|9033.2|9036|9033.2|9036|9033.2|9036|9033.2|0
1644277050000|2022-02-07 23:37:30|9034.7|9031.9|9033|9030.2|9034.7|9031.9|9033|9030.2|39
1644277060000|2022-02-07 23:37:40|9032.7|9029.9|9031.7|9028.9|9032.7|9029.9|9031.7|9028.9|10
1644277070000|2022-02-07 23:37:50|9031.3|9028.5|9031.7|9028.9|9031.7|9028.9|9031.3|9028.5|16
1644277080000|2022-02-07 23:38:00|9030.8|9028|9031.3|9028.5|9031.3|9028.5|9030.7|9027.9|74
1644277090000|2022-02-07 23:38:10|9031.7|9028.9|9031.7|9028.9|9032.2|9029.4|9031.7|9028.9|12
1644277100000|2022-02-07 23:38:20|9031.8|9029|9031.7|9028.9|9032.2|9029.4|9031.7|9028.9|0
1644277110000|2022-02-07 23:38:30|||||||||1
1644277120000|2022-02-07 23:38:40|9031.8|9029|9031.6|9028.8|9032|9029.2|9031.6|9028.8|1
1644277130000|2022-02-07 23:38:50|9031|9028.2|9031|9028.2|9031.1|9028.3|9031|9028.2|8
1644277140000|2022-02-07 23:39:00|9030.8|9028|9030.6|9027.8|9030.8|9028|9030.6|9027.8|1
1644277160000|2022-02-07 23:39:20|9030.3|9027.5|9028.3|9025.5|9030.3|9027.5|9028.3|9025.5|19
1644277170000|2022-02-07 23:39:30|9028.1|9025.3|9028|9025.2|9028.1|9025.3|9026|9023.2|26
1644277180000|2022-02-07 23:39:40|9027.8|9025|9027.1|9024.3|9027.8|9025|9026.5|9023.7|10
1644277190000|2022-02-07 23:39:50|9027.5|9024.7|9028|9025.2|9028|9025.2|9027|9024.2|5
1644277200000|2022-02-07 23:40:00|9027.6|9024.8|9027.5|9024.7|9027.6|9024.8|9027|9024.2|6
1644277210000|2022-02-07 23:40:10|9028|9025.2|9028.1|9025.3|9028.1|9025.3|9028|9025.2|3
1644277220000|2022-02-07 23:40:20|9028.3|9025.5|9028.1|9025.3|9028.6|9025.8|9028|9025.2|3
1644277230000|2022-02-07 23:40:30|||||||||1
1644277240000|2022-02-07 23:40:40|9028.3|9025.5|9028.6|9025.8|9029.5|9026.7|9028.3|9025.5|0
1644277250000|2022-02-07 23:40:50|||||||||3
1644277260000|2022-02-07 23:41:00|9028.8|9026|9027.1|9024.3|9028.8|9026|9027|9024.2|5
1644277270000|2022-02-07 23:41:10|9027|9024.2|9025.6|9022.8|9027|9024.2|9025.3|9022.5|18
1644277280000|2022-02-07 23:41:20|9025.5|9022.7|9025|9022.2|9025.6|9022.8|9025|9022.2|6
1644277290000|2022-02-07 23:41:30|9024.6|9021.8|9024.3|9021.5|9025|9022.2|9024.3|9021.5|11
1644277300000|2022-02-07 23:41:40|9025|9022.2|9024.5|9021.7|9025.1|9022.3|9024.5|9021.7|11
1644277310000|2022-02-07 23:41:50|9024.6|9021.8|9025.1|9022.3|9025.1|9022.3|9024.6|9021.8|2
1644277330000|2022-02-07 23:42:10|9025.6|9022.8|9025.5|9022.7|9025.6|9022.8|9025.5|9022.7|2
1644277340000|2022-02-07 23:42:20|9025.1|9022.3|9025.1|9022.3|9025.1|9022.3|9025.1|9022.3|0
1644277350000|2022-02-07 23:42:30|9025|9022.2|9025.1|9022.3|9025.1|9022.3|9025|9022.2|2
1644277360000|2022-02-07 23:42:40|9025|9022.2|9025.6|9022.8|9025.6|9022.8|9025|9022.2|1
1644277380000|2022-02-07 23:43:00|9026.1|9023.3|9025.1|9022.3|9026.1|9023.3|9025|9022.2|18
1644277390000|2022-02-07 23:43:10|9025.3|9022.5|9025.1|9022.3|9025.3|9022.5|9025.1|9022.3|1
1644277400000|2022-02-07 23:43:20|9025|9022.2|9025|9022.2|9025|9022.2|9025|9022.2|0
1644277410000|2022-02-07 23:43:30|9025.1|9022.3|9025.1|9022.3|9025.1|9022.3|9025|9022.2|1
1644277420000|2022-02-07 23:43:40|||||||||1
1644277430000|2022-02-07 23:43:50|9025.3|9022.5|9025.1|9022.3|9025.3|9022.5|9025.1|9022.3|1
1644277440000|2022-02-07 23:44:00|9025.3|9022.5|9025.1|9022.3|9025.3|9022.5|9025.1|9022.3|6
1644277450000|2022-02-07 23:44:10|9025.3|9022.5|9025.5|9022.7|9025.5|9022.7|9025.3|9022.5|0
1644277460000|2022-02-07 23:44:20|9025.6|9022.8|9027|9024.2|9027|9024.2|9025.1|9022.3|19
1644277470000|2022-02-07 23:44:30|9026.5|9023.7|9025.6|9022.8|9026.5|9023.7|9025.1|9022.3|31
1644277490000|2022-02-07 23:44:50|9025.8|9023|9025.8|9023|9026.6|9023.8|9025.8|9023|10
1644277500000|2022-02-07 23:45:00|9026.1|9023.3|9025.5|9022.7|9026.6|9023.8|9025.1|9022.3|9
1644277510000|2022-02-07 23:45:10|9025.1|9022.3|9025.1|9022.3|9025.3|9022.5|9025.1|9022.3|0
1644277530000|2022-02-07 23:45:30|||||||||2
1644277540000|2022-02-07 23:45:40|9025.8|9023|9027|9024.2|9027|9024.2|9025.8|9023|4
1644277550000|2022-02-07 23:45:50|9027.1|9024.3|9027.8|9025|9028|9025.2|9027.1|9024.3|2
1644277560000|2022-02-07 23:46:00|9027.5|9024.7|9027.3|9024.5|9028.1|9025.3|9027.3|9024.5|11
1644277570000|2022-02-07 23:46:10|9027.6|9024.8|9028.3|9025.5|9028.3|9025.5|9027.6|9024.8|2
1644277580000|2022-02-07 23:46:20|9028.5|9025.7|9029.3|9026.5|9029.3|9026.5|9028.5|9025.7|1
1644277600000|2022-02-07 23:46:40|9029.6|9026.8|9029.3|9026.5|9030|9027.2|9029.3|9026.5|8
1644277610000|2022-02-07 23:46:50|9029.5|9026.7|9029.5|9026.7|9030|9027.2|9029.3|9026.5|4
1644277620000|2022-02-07 23:47:00|9029|9026.2|9029.3|9026.5|9030|9027.2|9029|9026.2|3
1644277630000|2022-02-07 23:47:10|9029.5|9026.7|9029.3|9026.5|9029.5|9026.7|9029.3|9026.5|2
1644277650000|2022-02-07 23:47:30|9029|9026.2|9028.3|9025.5|9029|9026.2|9028.3|9025.5|6
1644277660000|2022-02-07 23:47:40|9028.4|9025.6|9029.3|9026.5|9029.3|9026.5|9028.4|9025.6|6
1644277670000|2022-02-07 23:47:50|9029.4|9026.6|9029.4|9026.6|9029.4|9026.6|9029.4|9026.6|1
1644277680000|2022-02-07 23:48:00|9029.3|9026.5|9029.4|9026.6|9029.4|9026.6|9029.1|9026.3|1
1644277690000|2022-02-07 23:48:10|9029.3|9026.5|9029.4|9026.6|9029.4|9026.6|9028.9|9026.1|0
1644277700000|2022-02-07 23:48:20|9029.8|9027|9029.9|9027.1|9029.9|9027.1|9029.8|9027|0
1644277730000|2022-02-07 23:48:50|||||||||1
1644277740000|2022-02-07 23:49:00|9029.3|9026.5|9028.4|9025.6|9029.5|9026.5|9028.4|9025.5|12
1644277750000|2022-02-07 23:49:10|9028.3|9025.5|9028.9|9026.1|9028.9|9026.1|9028.3|9025.5|1
1644277760000|2022-02-07 23:49:20|9029.3|9026.5|9029.9|9027.1|9029.9|9027.1|9029.3|9026.5|1
1644277770000|2022-02-07 23:49:30|9029.4|9026.6|9029.4|9026.6|9029.4|9026.6|9029.4|9026.6|2
1644277780000|2022-02-07 23:49:40|9029.3|9026.5|9028.8|9026|9029.3|9026.5|9028.8|9026|0
1644277790000|2022-02-07 23:49:50|9028.4|9025.6|9029.4|9026.6|9029.4|9026.6|9028.4|9025.6|1
1644277800000|2022-02-07 23:50:00|9029.9|9027.1|9028.4|9025.6|9029.9|9027.1|9028.3|9025.5|11
1644277810000|2022-02-07 23:50:10|9028.3|9025.5|9028.3|9025.5|9028.3|9025.5|9028.3|9025.5|0
1644277820000|2022-02-07 23:50:20|9028.6|9025.8|9028.3|9025.5|9028.6|9025.8|9028.3|9025.5|5
1644277830000|2022-02-07 23:50:30|9028.4|9025.6|9028.4|9025.6|9028.4|9025.6|9028.4|9025.6|2
1644277840000|2022-02-07 23:50:40|9028.9|9026.1|9028.3|9025.5|9028.9|9026.1|9028.3|9025.5|1
1644277850000|2022-02-07 23:50:50|9028.4|9025.6|9029.3|9026.5|9029.3|9026.5|9028.4|9025.6|2
1644277860000|2022-02-07 23:51:00|9028.9|9026.1|9028.1|9025.3|9029.3|9026.5|9028.1|9025.3|12
1644277870000|2022-02-07 23:51:10|9028.3|9025.5|9028.4|9025.6|9028.6|9025.8|9028.3|9025.5|0
1644277880000|2022-02-07 23:51:20|9028.3|9025.5|9028.3|9025.5|9028.3|9025.5|9028.3|9025.5|1
1644277900000|2022-02-07 23:51:40|9027.6|9024.8|9028.3|9025.5|9028.3|9025.5|9027.6|9024.8|0
1644277910000|2022-02-07 23:51:50|9027.8|9025|9026.6|9023.8|9027.9|9025.1|9026.1|9023.3|5
1644277920000|2022-02-07 23:52:00|9026.8|9024|9026.1|9023.3|9027.1|9024.3|9026.1|9023.3|4
1644277930000|2022-02-07 23:52:10|9026.6|9023.8|9026.6|9023.8|9026.6|9023.8|9026.6|9023.8|0
1644277940000|2022-02-07 23:52:20|9027.6|9024.8|9027.6|9024.8|9027.6|9024.8|9027.6|9024.8|2
1644277950000|2022-02-07 23:52:30|||||||||1
1644277960000|2022-02-07 23:52:40|9027.8|9025|9027.6|9024.8|9027.8|9025|9026.8|9024|2
1644277970000|2022-02-07 23:52:50|9027.3|9024.5|9027.1|9024.3|9027.3|9024.5|9027.1|9024.3|0
1644277980000|2022-02-07 23:53:00|9026.6|9023.8|9026.3|9023.5|9027.1|9024.3|9026.3|9023.5|4
1644278010000|2022-02-07 23:53:30|9026.6|9023.8|9026.3|9023.5|9026.6|9023.8|9026.3|9023.5|0
1644278020000|2022-02-07 23:53:40|||||||||1
1644278030000|2022-02-07 23:53:50|||||||||3
1644278040000|2022-02-07 23:54:00|9026.4|9023.6|9026.1|9023.3|9026.4|9023.6|9026.1|9023.3|7
1644278050000|2022-02-07 23:54:10|||||||||1
1644278060000|2022-02-07 23:54:20|9026.3|9023.5|9026.3|9023.5|9026.3|9023.5|9026.1|9023.3|1
1644278070000|2022-02-07 23:54:30|9026.1|9023.3|9026.1|9023.3|9026.3|9023.5|9026.1|9023.3|0
1644278080000|2022-02-07 23:54:40|9026.3|9023.5|9026.3|9023.5|9026.3|9023.5|9026.3|9023.5|3
1644278090000|2022-02-07 23:54:50|9026.4|9023.6|9026.4|9023.6|9026.4|9023.6|9026.4|9023.6|2
1644278100000|2022-02-07 23:55:00|9026.3|9023.5|9025.6|9022.8|9026.3|9023.5|9025.6|9022.8|6
1644278110000|2022-02-07 23:55:10|9025.3|9022.5|9025.3|9022.5|9025.3|9022.5|9025.3|9022.5|0
1644278120000|2022-02-07 23:55:20|9024.9|9022.1|9028.3|9025.5|9028.6|9025.8|9024.6|9021.8|28
1644278130000|2022-02-07 23:55:30|9028.9|9026.1|9029.4|9026.6|9029.4|9026.6|9028.9|9026.1|10
1644278140000|2022-02-07 23:55:40|9029.8|9027|9029.9|9027.1|9029.9|9027.1|9029.8|9027|2
1644278150000|2022-02-07 23:55:50|||||||||1
1644278160000|2022-02-07 23:56:00|9030.3|9027.5|9031.9|9029.1|9032.1|9029.3|9030.3|9027.5|40
1644278180000|2022-02-07 23:56:20|||||||||1
1644278190000|2022-02-07 23:56:30|9032.1|9029.3|9031.9|9029.1|9032.1|9029.3|9031.9|9029.1|7
1644278200000|2022-02-07 23:56:40|9032.3|9029.5|9032.9|9030.1|9032.9|9030.1|9032.3|9029.5|1
1644278210000|2022-02-07 23:56:50|9033.6|9030.8|9033.9|9031.1|9033.9|9031.1|9033.6|9030.8|3
1644278220000|2022-02-07 23:57:00|9033.6|9030.8|9033.2|9030.4|9033.6|9030.8|9033.2|9030.4|8
1644278230000|2022-02-07 23:57:10|||||||||2
1644278240000|2022-02-07 23:57:20|9033.9|9031.1|9033.9|9031.1|9033.9|9031.1|9033.9|9031.1|11
1644278250000|2022-02-07 23:57:30|9034.1|9031.3|9034.2|9031.4|9034.2|9031.4|9034.1|9031.3|2
1644278260000|2022-02-07 23:57:40|9033.9|9031.1|9036.9|9034.1|9036.9|9034.1|9033.7|9030.9|69
1644278270000|2022-02-07 23:57:50|9036.7|9033.9|9035.9|9033.1|9036.9|9034.1|9035.9|9033.1|8
1644278280000|2022-02-07 23:58:00|9035.7|9032.9|9033.4|9030.6|9035.9|9033.1|9033.4|9030.6|13
1644278290000|2022-02-07 23:58:10|9033.2|9030.4|9033.4|9030.6|9033.4|9030.6|9032.2|9029.4|10
1644278300000|2022-02-07 23:58:20|9034.4|9031.6|9033.4|9030.6|9034.4|9031.6|9033.4|9030.6|2
1644278310000|2022-02-07 23:58:30|9033.6|9030.8|9034.2|9031.4|9034.2|9031.4|9033.6|9030.8|1
1644278320000|2022-02-07 23:58:40|9034.4|9031.6|9035.4|9032.6|9035.4|9032.6|9034.2|9031.4|5
1644278330000|2022-02-07 23:58:50|9035.2|9032.4|9034.7|9031.9|9035.2|9032.4|9034.7|9031.9|0
1644278340000|2022-02-07 23:59:00|9035.2|9032.4|9035.2|9032.4|9035.2|9032.4|9034.6|9031.8|5
1644278350000|2022-02-07 23:59:10|9035.4|9032.6|9036.2|9033.4|9036.2|9033.4|9035.4|9032.6|1
1644278360000|2022-02-07 23:59:20|9036.6|9033.8|9036.7|9033.9|9037.2|9034.4|9036.2|9033.4|7
1644278370000|2022-02-07 23:59:30|9037.2|9034.4|9036.7|9033.9|9037.2|9034.4|9036.7|9033.9|1
1644278380000|2022-02-07 23:59:40|9037.2|9034.4|9036.2|9033.4|9037.6|9034.8|9036.2|9033.4|6
1644278390000|2022-02-07 23:59:50|9036.7|9033.9|9036.7|9033.9|9037.9|9035.1|9036.7|9033.8|19
1644278400000|2022-02-08 00:00:00|9036.9|9034.1|9036.7|9033.9|9038.6|9035.8|9036.2|9033.4|23
1644278410000|2022-02-08 00:00:10|9037.2|9034.4|9038.2|9035.4|9038.7|9035.9|9037.2|9034.4|7
1644278420000|2022-02-08 00:00:20|9037.9|9035.1|9035.9|9033.1|9037.9|9035.1|9035.4|9032.6|15
1644278430000|2022-02-08 00:00:30|9035.4|9032.6|9037.1|9034.3|9037.9|9035.1|9035.4|9032.6|14
1644278440000|2022-02-08 00:00:40|9037.2|9034.4|9037.4|9034.6|9037.9|9035.1|9036.9|9034.1|2
1644278450000|2022-02-08 00:00:50|9037.9|9035.1|9035.9|9033.1|9037.9|9035.1|9035.9|9033.1|4
1644278460000|2022-02-08 00:01:00|9035.4|9032.6|9035.2|9032.4|9037.2|9034.4|9035.2|9032.4|14
1644278470000|2022-02-08 00:01:10|9035.4|9032.6|9035.4|9032.6|9036.2|9033.4|9035.2|9032.4|6
1644278480000|2022-02-08 00:01:20|9035.9|9033.1|9033.4|9030.6|9035.9|9033.1|9033.2|9030.4|4
1644278490000|2022-02-08 00:01:30|9033.2|9030.4|9033.7|9030.9|9034.6|9031.8|9033.2|9030.4|16
1644278500000|2022-02-08 00:01:40|9033.6|9030.8|9033.9|9031.1|9034.1|9031.3|9033.6|9030.8|6
1644278510000|2022-02-08 00:01:50|9033.6|9030.8|9033.4|9030.6|9033.6|9030.8|9033.2|9030.4|10
1644278520000|2022-02-08 00:02:00|9033.6|9030.8|9033.2|9030.4|9033.9|9031.1|9032.9|9030.1|9
1644278530000|2022-02-08 00:02:10|9033.4|9030.6|9033.4|9030.6|9033.4|9030.6|9033.2|9030.4|3
1644278540000|2022-02-08 00:02:20|9033.2|9030.4|9033.4|9030.6|9033.4|9030.6|9033.2|9030.4|0
1644278550000|2022-02-08 00:02:30|9033.6|9030.8|9033.1|9030.3|9033.9|9031.1|9032.7|9029.9|3
1644278560000|2022-02-08 00:02:40|9032.2|9029.4|9032.2|9029.4|9033.2|9030.4|9032.2|9029.4|3
1644278570000|2022-02-08 00:02:50|9031.9|9029.1|9032.2|9029.4|9032.2|9029.4|9031.2|9028.4|11
1644278580000|2022-02-08 00:03:00|9032.6|9029.8|9033.1|9030.3|9033.7|9030.9|9032.6|9029.8|10
1644278590000|2022-02-08 00:03:10|9032.6|9029.8|9033.6|9030.8|9033.6|9030.8|9032.6|9029.8|1
1644278600000|2022-02-08 00:03:20|9033.7|9030.9|9033.6|9030.8|9033.7|9030.9|9033.6|9030.8|3
1644278610000|2022-02-08 00:03:30|9033.7|9030.9|9033.7|9030.9|9033.7|9030.9|9033.6|9030.8|1
1644278620000|2022-02-08 00:03:40|9033.6|9030.8|9034.6|9031.8|9034.6|9031.8|9033.6|9030.8|2
1644278630000|2022-02-08 00:03:50|9034.7|9031.9|9035.2|9032.4|9035.2|9032.4|9034.7|9031.9|9
1644278640000|2022-02-08 00:04:00|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|1
1644278650000|2022-02-08 00:04:10|9035.1|9032.3|9035.1|9032.3|9035.2|9032.4|9034.9|9032.1|2
1644278660000|2022-02-08 00:04:20|9034.9|9032.1|9035.1|9032.3|9035.1|9032.3|9034.9|9032.1|0
1644278670000|2022-02-08 00:04:30|9034.9|9032.1|9035.1|9032.3|9035.1|9032.3|9034.9|9032.1|0
1644278680000|2022-02-08 00:04:40|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|0
1644278690000|2022-02-08 00:04:50|9034.4|9031.6|9034.4|9031.6|9034.4|9031.6|9033.9|9031.1|1
1644278700000|2022-02-08 00:05:00|9034.2|9031.4|9032.7|9029.9|9034.4|9031.6|9032.7|9029.9|7
1644278710000|2022-02-08 00:05:10|9032.2|9029.4|9032.2|9029.4|9032.2|9029.4|9031.9|9029.1|0
1644278730000|2022-02-08 00:05:30|9032.6|9029.8|9032.2|9029.4|9032.7|9029.9|9032.2|9029.4|1
1644278740000|2022-02-08 00:05:40|9032.4|9029.6|9032.4|9029.6|9032.4|9029.6|9032.2|9029.4|1
1644278750000|2022-02-08 00:05:50|9032.2|9029.4|9031.9|9029.1|9032.2|9029.4|9031.9|9029.1|11
1644278760000|2022-02-08 00:06:00|9032.2|9029.4|9032.7|9029.9|9033.2|9030.4|9032|9029.2|23
1644278770000|2022-02-08 00:06:10|9032.5|9029.7|9031.9|9029.1|9032.7|9029.9|9031.9|9029.1|1
1644278780000|2022-02-08 00:06:20|9031.5|9028.7|9031.2|9028.4|9031.5|9028.7|9031.2|9028.4|1
1644278790000|2022-02-08 00:06:30|||||||||2
1644278800000|2022-02-08 00:06:40|9031.5|9028.7|9031.2|9028.4|9031.5|9028.7|9031.2|9028.4|0
1644278810000|2022-02-08 00:06:50|9031.4|9028.6|9031.4|9028.6|9032.2|9029.4|9031.4|9028.6|5
1644278820000|2022-02-08 00:07:00|9032.2|9029.4|9030.2|9027.4|9032.2|9029.4|9030.2|9027.4|16
1644278830000|2022-02-08 00:07:10|9031.2|9028.4|9031.2|9028.4|9031.2|9028.4|9031.2|9028.4|1
1644278840000|2022-02-08 00:07:20|9031.4|9028.6|9032.2|9029.4|9032.2|9029.4|9031.4|9028.6|7
1644278860000|2022-02-08 00:07:40|9031.9|9029.1|9031.2|9028.4|9032.2|9029.4|9031.2|9028.4|11
1644278870000|2022-02-08 00:07:50|9030.9|9028.1|9030.7|9027.9|9030.9|9028.1|9030.2|9027.4|3
1644278880000|2022-02-08 00:08:00|9030.2|9027.4|9030.7|9027.9|9030.7|9027.9|9030.2|9027.4|9
1644278890000|2022-02-08 00:08:10|9030.2|9027.4|9030.4|9027.6|9030.4|9027.6|9028.7|9025.9|5
1644278900000|2022-02-08 00:08:20|9030.9|9028.1|9031.2|9028.4|9031.4|9028.6|9030.2|9027.4|1
1644278910000|2022-02-08 00:08:30|||||||||2
1644278920000|2022-02-08 00:08:40|9031.4|9028.6|9031.4|9028.6|9031.4|9028.6|9031.4|9028.6|0
1644278930000|2022-02-08 00:08:50|9031.2|9028.4|9031.2|9028.4|9031.2|9028.4|9031.2|9028.4|0
1644278940000|2022-02-08 00:09:00|9030.5|9027.7|9030.2|9027.4|9030.5|9027.7|9029.4|9026.6|10
1644278950000|2022-02-08 00:09:10|9029.9|9027.1|9028.2|9025.4|9029.9|9027.1|9027.2|9024.4|12
1644278960000|2022-02-08 00:09:20|9028.7|9025.9|9029.2|9026.4|9029.9|9027.1|9028.2|9025.4|1
1644278970000|2022-02-08 00:09:30|||||||||3
1644278980000|2022-02-08 00:09:40|9029.9|9027.1|9029.9|9027.1|9029.9|9027.1|9029.7|9026.9|5
1644278990000|2022-02-08 00:09:50|9030.2|9027.4|9030.2|9027.4|9030.5|9027.7|9030.2|9027.4|3
1644279000000|2022-02-08 00:10:00|9030.4|9027.6|9029.2|9026.4|9030.4|9027.6|9029.2|9026.4|8
1644279010000|2022-02-08 00:10:10|9028.5|9025.7|9027.2|9024.4|9028.5|9025.7|9026.9|9024.1|53
1644279020000|2022-02-08 00:10:20|9027.4|9024.6|9027.7|9024.9|9027.7|9024.9|9027.4|9024.6|1
1644279030000|2022-02-08 00:10:30|9028.2|9025.4|9028.2|9025.4|9028.2|9025.4|9028.2|9025.4|0
1644279040000|2022-02-08 00:10:40|9028.4|9025.6|9029.2|9026.4|9029.2|9026.4|9028.4|9025.6|0
1644279050000|2022-02-08 00:10:50|9028.7|9025.9|9028.2|9025.4|9028.7|9025.9|9027.7|9024.9|5
1644279060000|2022-02-08 00:11:00|9027.7|9024.9|9026.2|9023.4|9027.9|9025.1|9026.2|9023.4|9
1644279080000|2022-02-08 00:11:20|9025.7|9022.9|9025.5|9022.7|9025.7|9022.9|9025.5|9022.7|3
1644279090000|2022-02-08 00:11:30|9025.2|9022.4|9025.7|9022.9|9026.2|9023.4|9025.2|9022.4|7
1644279100000|2022-02-08 00:11:40|9025.2|9022.4|9025.2|9022.4|9026.2|9023.4|9025.2|9022.4|12
1644279110000|2022-02-08 00:11:50|9025|9022.2|9025.2|9022.4|9025.7|9022.9|9024.7|9021.9|5
1644279120000|2022-02-08 00:12:00|9025.7|9022.9|9025.7|9022.9|9026.2|9023.4|9024.4|9021.6|13
1644279130000|2022-02-08 00:12:10|9025.9|9023.1|9026.2|9023.4|9026.2|9023.4|9025.7|9022.9|0
1644279140000|2022-02-08 00:12:20|9025.9|9023.1|9025.4|9022.6|9025.9|9023.1|9025.4|9022.6|4
1644279150000|2022-02-08 00:12:30|9025.7|9022.9|9025.9|9023.1|9025.9|9023.1|9025.7|9022.9|0
1644279160000|2022-02-08 00:12:40|9025.7|9022.9|9025.4|9022.6|9025.7|9022.9|9025.4|9022.6|0
1644279170000|2022-02-08 00:12:50|9025.2|9022.4|9024.4|9021.6|9025.2|9022.4|9024.2|9021.4|13
1644279180000|2022-02-08 00:13:00|9024.2|9021.4|9024.2|9021.4|9024.2|9021.4|9024.2|9021.4|8
1644279190000|2022-02-08 00:13:10|||||||||1
1644279200000|2022-02-08 00:13:20|9024|9021.2|9023.2|9020.4|9024.2|9021.4|9023.2|9020.4|12
1644279210000|2022-02-08 00:13:30|9023|9020.2|9023.2|9020.4|9023.2|9020.4|9022.7|9019.9|7
1644279220000|2022-02-08 00:13:40|9023|9020.2|9023.2|9020.4|9023.2|9020.4|9022.5|9019.7|15
1644279230000|2022-02-08 00:13:50|9024.4|9021.6|9024|9021.2|9024.4|9021.6|9024|9021.2|30
1644279240000|2022-02-08 00:14:00|9024.2|9021.4|9022.7|9019.9|9024.2|9021.4|9022.5|9019.7|7
1644279250000|2022-02-08 00:14:10|9023|9020.2|9023|9020.2|9023.2|9020.4|9022.7|9019.9|5
1644279260000|2022-02-08 00:14:20|9023.2|9020.4|9023|9020.2|9023.2|9020.4|9022.5|9019.7|3
1644279270000|2022-02-08 00:14:30|9022.7|9019.9|9023|9020.2|9023|9020.2|9022.7|9019.9|3
1644279280000|2022-02-08 00:14:40|9022.9|9020.1|9022.7|9019.9|9022.9|9020.1|9022.5|9019.7|2
1644279290000|2022-02-08 00:14:50|9022.5|9019.7|9022.2|9019.4|9022.5|9019.7|9021.5|9018.7|10
1644279300000|2022-02-08 00:15:00|||||||||5
1644279310000|2022-02-08 00:15:10|9022|9019.2|9021.7|9018.9|9022.2|9019.4|9021.7|9018.9|4
1644279320000|2022-02-08 00:15:20|9022.2|9019.4|9022.2|9019.4|9022.2|9019.4|9021.7|9018.9|0
1644279340000|2022-02-08 00:15:40|9021.2|9018.4|9021.7|9018.9|9022.2|9019.4|9021.2|9018.4|8
1644279350000|2022-02-08 00:15:50|9021.5|9018.7|9022.2|9019.4|9022.2|9019.4|9021.2|9018.4|3
1644279360000|2022-02-08 00:16:00|9021.2|9018.4|9021.2|9018.4|9021.2|9018.4|9021.2|9018.4|5
1644279370000|2022-02-08 00:16:10|9021.7|9018.9|9021.2|9018.4|9021.7|9018.9|9021.2|9018.4|12
1644279380000|2022-02-08 00:16:20|||||||||1
1644279390000|2022-02-08 00:16:30|9021.7|9018.9|9022.2|9019.4|9022.2|9019.4|9021.7|9018.9|0
1644279400000|2022-02-08 00:16:40|9020.5|9017.7|9019|9016.2|9020.5|9017.7|9019|9016.2|68
1644279410000|2022-02-08 00:16:50|9019.3|9016.5|9019|9016.2|9019.3|9016.5|9018.5|9015.7|6
1644279420000|2022-02-08 00:17:00|9018.5|9015.7|9018.5|9015.7|9019|9016.2|9018.5|9015.7|1
1644279430000|2022-02-08 00:17:10|9019|9016.2|9018.5|9015.7|9019|9016.2|9018.5|9015.7|3
1644279440000|2022-02-08 00:17:20|9019|9016.2|9018.5|9015.7|9019|9016.2|9018.5|9015.7|1
1644279450000|2022-02-08 00:17:30|9018.7|9015.9|9020.5|9017.7|9020.5|9017.7|9018.7|9015.9|18
1644279460000|2022-02-08 00:17:40|9020.7|9017.9|9021.5|9018.7|9021.7|9018.9|9020.5|9017.7|7
1644279470000|2022-02-08 00:17:50|9021.7|9018.9|9020.5|9017.7|9021.7|9018.9|9020.5|9017.7|6
1644279480000|2022-02-08 00:18:00|9020.7|9017.9|9021|9018.2|9021.5|9018.7|9020.5|9017.7|5
1644279490000|2022-02-08 00:18:10|9020.7|9017.9|9020|9017.2|9020.7|9017.9|9020|9017.2|7
1644279500000|2022-02-08 00:18:20|9020.3|9017.5|9020.5|9017.7|9020.5|9017.7|9020|9017.2|1
1644279510000|2022-02-08 00:18:30|9020.7|9017.9|9020.5|9017.7|9021|9018.2|9020.5|9017.7|2
1644279520000|2022-02-08 00:18:40|9021.5|9018.7|9021.5|9018.7|9021.5|9018.7|9021.5|9018.7|3
1644279540000|2022-02-08 00:19:00|9022|9019.2|9021.5|9018.7|9022|9019.2|9021.2|9018.4|4
1644279550000|2022-02-08 00:19:10|9022|9019.2|9022.5|9019.7|9022.5|9019.7|9022|9019.2|1
1644279560000|2022-02-08 00:19:20|||||||||1
1644279580000|2022-02-08 00:19:40|9022.7|9019.9|9022.5|9019.7|9022.7|9019.9|9022.5|9019.7|7
1644279590000|2022-02-08 00:19:50|9022.7|9019.9|9021.5|9018.7|9023|9020.2|9021.5|9018.7|9
1644279600000|2022-02-08 00:20:00|9020.2|9017.4|9019.5|9016.7|9020.5|9017.7|9019.5|9016.7|27
1644279610000|2022-02-08 00:20:10|9018.5|9015.7|9018.5|9015.7|9018.5|9015.7|9018.5|9015.7|7
1644279620000|2022-02-08 00:20:20|||||||||1
1644279630000|2022-02-08 00:20:30|9018.3|9015.5|9017.8|9015|9018.5|9015.7|9017.8|9015|6
1644279640000|2022-02-08 00:20:40|9017.2|9014.4|9016.5|9013.7|9017.2|9014.4|9016.5|9013.7|15
1644279650000|2022-02-08 00:20:50|||||||||7
1644279660000|2022-02-08 00:21:00|9016.2|9013.4|9016.2|9013.4|9016.2|9013.4|9016.2|9013.4|5
1644279670000|2022-02-08 00:21:10|9016.5|9013.7|9016.5|9013.7|9016.5|9013.7|9015.5|9012.7|30
1644279680000|2022-02-08 00:21:20|9016.8|9014|9017.2|9014.4|9017.2|9014.4|9016.7|9013.9|11
1644279690000|2022-02-08 00:21:30|9016.8|9014|9016.8|9014|9016.8|9014|9016.8|9014|0
1644279700000|2022-02-08 00:21:40|||||||||1
1644279720000|2022-02-08 00:22:00|9016.5|9013.7|9016.8|9014|9016.8|9014|9016.5|9013.7|2
1644279730000|2022-02-08 00:22:10|9016.5|9013.7|9016.5|9013.7|9016.5|9013.7|9016.3|9013.5|4
1644279740000|2022-02-08 00:22:20|9016.3|9013.5|9015.5|9012.7|9016.3|9013.5|9015.5|9012.7|4
1644279750000|2022-02-08 00:22:30|||||||||1
1644279760000|2022-02-08 00:22:40|||||||||1
1644279770000|2022-02-08 00:22:50|||||||||4
1644279780000|2022-02-08 00:23:00|9015.7|9012.9|9015.2|9012.4|9016.2|9013.4|9015.2|9012.4|20
1644279790000|2022-02-08 00:23:10|9015.3|9012.5|9015|9012.2|9015.3|9012.5|9015|9012.2|2
1644279800000|2022-02-08 00:23:20|9015.2|9012.4|9012.5|9009.7|9015.2|9012.4|9012.3|9009.5|28
1644279810000|2022-02-08 00:23:30|9012.7|9009.9|9013.5|9010.7|9013.5|9010.7|9012.5|9009.7|5
1644279830000|2022-02-08 00:23:50|9013|9010.2|9012.5|9009.7|9013.5|9010.7|9012.5|9009.7|8
1644279840000|2022-02-08 00:24:00|9012.3|9009.5|9012.5|9009.7|9012.5|9009.7|9011.8|9009|8
1644279850000|2022-02-08 00:24:10|9013.5|9010.7|9013.7|9010.9|9014.5|9011.7|9013.3|9010.5|17
1644279860000|2022-02-08 00:24:20|9013.8|9011|9013.5|9010.7|9014|9011.2|9013.5|9010.7|2
1644279870000|2022-02-08 00:24:30|9013.1|9010.3|9013.5|9010.7|9013.5|9010.7|9012.5|9009.7|5
1644279880000|2022-02-08 00:24:40|9013|9010.2|9014.5|9011.7|9014.5|9011.7|9013|9010.2|2
1644279900000|2022-02-08 00:25:00|9014|9011.2|9013.5|9010.7|9014.5|9011.7|9013.5|9010.7|7
1644279910000|2022-02-08 00:25:10|9014.5|9011.7|9013.5|9010.7|9014.5|9011.7|9013.5|9010.7|1
1644279920000|2022-02-08 00:25:20|9014|9011.2|9014|9011.2|9014.5|9011.7|9014|9011.2|2
1644279930000|2022-02-08 00:25:30|9014.5|9011.7|9014|9011.2|9014.5|9011.7|9014|9011.2|0
1644279940000|2022-02-08 00:25:40|9013.8|9011|9014.5|9011.7|9014.5|9011.7|9013.5|9010.7|2
1644279950000|2022-02-08 00:25:50|||||||||2
1644279960000|2022-02-08 00:26:00|9014.3|9011.5|9014.5|9011.7|9014.5|9011.7|9013.5|9010.7|7
1644279970000|2022-02-08 00:26:10|9014.3|9011.5|9013.8|9011|9014.5|9011.7|9013.8|9011|1
1644279980000|2022-02-08 00:26:20|9014|9011.2|9014.3|9011.5|9014.3|9011.5|9014|9011.2|3
1644279990000|2022-02-08 00:26:30|9014.5|9011.7|9013.5|9010.7|9014.5|9011.7|9012.5|9009.7|14
1644280000000|2022-02-08 00:26:40|9013.6|9010.8|9014.6|9011.8|9015|9012.2|9013.6|9010.8|5
1644280010000|2022-02-08 00:26:50|9014.5|9011.7|9015.5|9012.7|9015.5|9012.7|9014|9011.2|5
1644280020000|2022-02-08 00:27:00|9015.1|9012.3|9015.6|9012.8|9017.3|9014.5|9015.1|9012.3|154
1644280030000|2022-02-08 00:27:10|9015.5|9012.7|9016.1|9013.3|9016.1|9013.3|9015.1|9012.3|1
1644280040000|2022-02-08 00:27:20|9015.6|9012.8|9015.1|9012.3|9015.6|9012.8|9015.1|9012.3|6
1644280050000|2022-02-08 00:27:30|9015.3|9012.5|9014.1|9011.3|9015.6|9012.8|9014.1|9011.3|3
1644280060000|2022-02-08 00:27:40|9014|9011.2|9013.1|9010.3|9014.1|9011.3|9013.1|9010.3|4
1644280070000|2022-02-08 00:27:50|9013.5|9010.7|9015.1|9012.3|9015.1|9012.3|9013.5|9010.7|13
1644280080000|2022-02-08 00:28:00|9014.8|9012|9014.1|9011.3|9014.8|9012|9013.1|9010.3|34
1644280090000|2022-02-08 00:28:10|9013.6|9010.8|9014.1|9011.3|9014.1|9011.3|9013.6|9010.8|6
1644280100000|2022-02-08 00:28:20|9013.6|9010.8|9013.5|9010.7|9014.1|9011.3|9013.5|9010.7|0
1644280110000|2022-02-08 00:28:30|9013.6|9010.8|9014.1|9011.3|9014.1|9011.3|9013.6|9010.8|1
1644280120000|2022-02-08 00:28:40|9014|9011.2|9013.6|9010.8|9014|9011.2|9013.5|9010.7|4
1644280140000|2022-02-08 00:29:00|9014.1|9011.3|9013.8|9011|9015.6|9012.8|9013.6|9010.8|15
1644280150000|2022-02-08 00:29:10|9014.1|9011.3|9013.8|9011|9014.1|9011.3|9013.8|9011|22
1644280160000|2022-02-08 00:29:20|9014.1|9011.3|9013.1|9010.3|9014.1|9011.3|9013.1|9010.3|4
1644280170000|2022-02-08 00:29:30|9013.3|9010.5|9013.6|9010.8|9014.1|9011.3|9013.3|9010.5|1
1644280180000|2022-02-08 00:29:40|9014.1|9011.3|9014.1|9011.3|9014.1|9011.3|9014|9011.2|0
1644280190000|2022-02-08 00:29:50|9014|9011.2|9013|9010.2|9014.1|9011.3|9013|9010.2|25
1644280200000|2022-02-08 00:30:00|9012.6|9009.8|9015.1|9012.3|9015.1|9012.3|9012.6|9009.8|8
1644280210000|2022-02-08 00:30:10|9015.8|9013|9015.8|9013|9016.1|9013.3|9015.6|9012.8|10
1644280220000|2022-02-08 00:30:20|9016.1|9013.3|9016.1|9013.3|9016.1|9013.3|9015.6|9012.8|1
1644280230000|2022-02-08 00:30:30|9016.8|9014|9018.1|9015.3|9018.3|9015.5|9016.8|9014|6
1644280240000|2022-02-08 00:30:40|9018.5|9015.7|9019.1|9016.3|9019.1|9016.3|9018.1|9015.3|8
1644280250000|2022-02-08 00:30:50|||||||||5
1644280260000|2022-02-08 00:31:00|9019.3|9016.5|9019.1|9016.3|9019.6|9016.8|9019.1|9016.3|5
1644280270000|2022-02-08 00:31:10|9018.5|9015.7|9018.1|9015.3|9018.5|9015.7|9017.6|9014.8|8
1644280280000|2022-02-08 00:31:20|||||||||1
1644280290000|2022-02-08 00:31:30|9017.6|9014.8|9018.1|9015.3|9018.1|9015.3|9017.6|9014.8|1
1644280300000|2022-02-08 00:31:40|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|9018.1|9015.3|3
1644280310000|2022-02-08 00:31:50|9020.1|9017.3|9020.6|9017.8|9020.6|9017.8|9020.1|9017.3|12
1644280320000|2022-02-08 00:32:00|9020.1|9017.3|9020.6|9017.8|9021.1|9018.3|9020.1|9017.3|8
1644280330000|2022-02-08 00:32:10|9020.1|9017.3|9020.6|9017.8|9020.6|9017.8|9020.1|9017.3|1
1644280350000|2022-02-08 00:32:30|9020.5|9017.7|9020.1|9017.3|9020.5|9017.7|9020.1|9017.3|0
1644280360000|2022-02-08 00:32:40|9020.3|9017.5|9021.1|9018.3|9021.1|9018.3|9020.3|9017.5|3
1644280370000|2022-02-08 00:32:50|9021|9018.2|9021.1|9018.3|9021.1|9018.3|9020.6|9017.8|1
1644280380000|2022-02-08 00:33:00|9022.1|9019.3|9020.5|9017.7|9022.1|9019.3|9020.5|9017.7|7
1644280390000|2022-02-08 00:33:10|9021|9018.2|9020.1|9017.3|9021|9018.2|9019.6|9016.8|9
1644280400000|2022-02-08 00:33:20|9019.6|9016.8|9020.1|9017.3|9020.1|9017.3|9019.6|9016.8|0
1644280410000|2022-02-08 00:33:30|||||||||1
1644280420000|2022-02-08 00:33:40|9019.9|9017.1|9019.1|9016.3|9019.9|9017.1|9019.1|9016.3|2
1644280430000|2022-02-08 00:33:50|9018.9|9016.1|9018.6|9015.8|9019.1|9016.3|9017.1|9014.3|7
1644280440000|2022-02-08 00:34:00|9018.8|9016|9018.1|9015.3|9018.8|9016|9018.1|9015.3|1
1644280450000|2022-02-08 00:34:10|9019.1|9016.3|9019.6|9016.8|9019.9|9017.1|9019.1|9016.3|157
1644280460000|2022-02-08 00:34:20|9020.1|9017.3|9019.1|9016.3|9020.1|9017.3|9019.1|9016.3|9
1644280470000|2022-02-08 00:34:30|9019.6|9016.8|9019.1|9016.3|9019.6|9016.8|9019.1|9016.3|0
1644280500000|2022-02-08 00:35:00|9018.9|9016.1|9017.1|9014.3|9018.9|9016.1|9017.1|9014.3|5
1644280520000|2022-02-08 00:35:20|9016.6|9013.8|9017.1|9014.3|9017.1|9014.3|9016.4|9013.6|4
1644280530000|2022-02-08 00:35:30|9016.4|9013.6|9016.1|9013.3|9016.4|9013.6|9016.1|9013.3|4
1644280540000|2022-02-08 00:35:40|9016.3|9013.5|9016.6|9013.8|9016.6|9013.8|9016.3|9013.5|4
1644280550000|2022-02-08 00:35:50|9016.9|9014.1|9017.1|9014.3|9017.1|9014.3|9016.6|9013.8|2
1644280560000|2022-02-08 00:36:00|9016.6|9013.8|9017.1|9014.3|9017.1|9014.3|9016.6|9013.8|3
1644280600000|2022-02-08 00:36:40|9017.3|9014.5|9018.1|9015.3|9018.1|9015.3|9017.3|9014.5|4
1644280610000|2022-02-08 00:36:50|||||||||1
1644280630000|2022-02-08 00:37:10|9017.6|9014.8|9017.1|9014.3|9017.6|9014.8|9017.1|9014.3|1
1644280640000|2022-02-08 00:37:20|9016.9|9014.1|9016.4|9013.6|9016.9|9014.1|9016.1|9013.3|11
1644280650000|2022-02-08 00:37:30|9016.1|9013.3|9016.1|9013.3|9016.6|9013.8|9016.1|9013.3|2
1644280670000|2022-02-08 00:37:50|9016.4|9013.6|9016.6|9013.8|9016.6|9013.8|9016.4|9013.6|3
1644280680000|2022-02-08 00:38:00|9016.4|9013.6|9016.6|9013.8|9016.6|9013.8|9016.4|9013.6|1
1644280690000|2022-02-08 00:38:10|9016.8|9014|9018.1|9015.3|9018.1|9015.3|9016.1|9013.3|9
1644280700000|2022-02-08 00:38:20|9018.3|9015.5|9019.1|9016.3|9019.1|9016.3|9018.3|9015.5|0
1644280710000|2022-02-08 00:38:30|||||||||2
1644280720000|2022-02-08 00:38:40|9019.3|9016.5|9019.1|9016.3|9019.3|9016.5|9019.1|9016.3|0
1644280740000|2022-02-08 00:39:00|9019.3|9016.5|9020.1|9017.3|9020.1|9017.3|9019.3|9016.5|4
1644280750000|2022-02-08 00:39:10|9020.6|9017.8|9020.1|9017.3|9020.6|9017.8|9020.1|9017.3|2
1644280760000|2022-02-08 00:39:20|9020.4|9017.6|9020.6|9017.8|9020.6|9017.8|9020.1|9017.3|1
1644280770000|2022-02-08 00:39:30|9020.8|9018|9020.6|9017.8|9021.1|9018.3|9020.1|9017.3|3
1644280780000|2022-02-08 00:39:40|9020.9|9018.1|9020.9|9018.1|9020.9|9018.1|9020.4|9017.6|3
1644280790000|2022-02-08 00:39:50|9020.8|9018|9020.1|9017.3|9020.8|9018|9020.1|9017.3|0
1644280810000|2022-02-08 00:40:10|9019.9|9017.1|9019.9|9017.1|9019.9|9017.1|9019.9|9017.1|3
1644280820000|2022-02-08 00:40:20|9020.1|9017.3|9019.1|9016.3|9020.1|9017.3|9019.1|9016.3|0
1644280830000|2022-02-08 00:40:30|9019.3|9016.5|9020.1|9017.3|9020.1|9017.3|9019.3|9016.5|1
1644280890000|2022-02-08 00:41:30|||||||||1
1644280900000|2022-02-08 00:41:40|9021.1|9018.3|9021.1|9018.3|9021.1|9018.3|9021.1|9018.3|2
1644280910000|2022-02-08 00:41:50|9021.3|9018.5|9022.9|9020.1|9023.1|9020.3|9021.3|9018.5|30
1644280920000|2022-02-08 00:42:00|||||||||1
1644280930000|2022-02-08 00:42:10|9023.2|9020.4|9022.1|9019.3|9023.2|9020.4|9022.1|9019.3|23
1644280940000|2022-02-08 00:42:20|||||||||1
1644280950000|2022-02-08 00:42:30|9021.1|9018.3|9022.1|9019.3|9022.6|9019.8|9021.1|9018.3|5
1644280960000|2022-02-08 00:42:40|9021.9|9019.1|9021.6|9018.8|9021.9|9019.1|9021.6|9018.8|2
1644280970000|2022-02-08 00:42:50|9021.4|9018.6|9022.1|9019.3|9022.1|9019.3|9021.1|9018.3|2
1644280980000|2022-02-08 00:43:00|9021.6|9018.8|9021.6|9018.8|9021.6|9018.8|9021.6|9018.8|1
1644280990000|2022-02-08 00:43:10|9021.7|9018.9|9022.6|9019.8|9022.6|9019.8|9021.1|9018.3|3
1644281000000|2022-02-08 00:43:20|9023.1|9020.3|9023.1|9020.3|9023.1|9020.3|9023.1|9020.3|1
1644281010000|2022-02-08 00:43:30|9022.9|9020.1|9022.6|9019.8|9022.9|9020.1|9022.6|9019.8|3
1644281020000|2022-02-08 00:43:40|9022.1|9019.3|9022.1|9019.3|9022.1|9019.3|9022.1|9019.3|1
1644281030000|2022-02-08 00:43:50|||||||||1
1644281040000|2022-02-08 00:44:00|9021.7|9018.9|9021.6|9018.8|9021.7|9018.9|9021.6|9018.8|1
1644281050000|2022-02-08 00:44:10|9021.4|9018.6|9021.1|9018.3|9021.4|9018.6|9021.1|9018.3|0
1644281060000|2022-02-08 00:44:20|9020.1|9017.3|9020.6|9017.8|9020.6|9017.8|9020.1|9017.3|3
1644281070000|2022-02-08 00:44:30|9020.9|9018.1|9020.6|9017.8|9021.1|9018.3|9020.6|9017.8|2
1644281080000|2022-02-08 00:44:40|9021.1|9018.3|9020.6|9017.8|9021.1|9018.3|9020.6|9017.8|1
1644281090000|2022-02-08 00:44:50|9020.9|9018.1|9020.6|9017.8|9021.1|9018.3|9020.6|9017.8|6
1644281100000|2022-02-08 00:45:00|9020.7|9017.9|9019.6|9016.8|9020.7|9017.9|9019.6|9016.8|2
1644281110000|2022-02-08 00:45:10|9019.4|9016.6|9018.1|9015.3|9019.4|9016.6|9018.1|9015.3|6
1644281130000|2022-02-08 00:45:30|||||||||2
1644281140000|2022-02-08 00:45:40|||||||||1
1644281150000|2022-02-08 00:45:50|9017.6|9014.8|9017.6|9014.8|9017.6|9014.8|9017.1|9014.3|15
1644281170000|2022-02-08 00:46:10|9017.7|9014.9|9017.6|9014.8|9018.1|9015.3|9017.6|9014.8|5
1644281180000|2022-02-08 00:46:20|9017.4|9014.6|9017.1|9014.3|9017.4|9014.6|9017.1|9014.3|0
1644281190000|2022-02-08 00:46:30|9017.6|9014.8|9017.6|9014.8|9017.6|9014.8|9017.4|9014.6|1
1644281200000|2022-02-08 00:46:40|9017.7|9014.9|9017.1|9014.3|9018.1|9015.3|9017.1|9014.3|8
1644281210000|2022-02-08 00:46:50|9017.6|9014.8|9018.6|9015.8|9018.6|9015.8|9017.6|9014.8|10
1644281220000|2022-02-08 00:47:00|9018.1|9015.3|9018.1|9015.3|9018.9|9016.1|9018.1|9015.3|3
1644281250000|2022-02-08 00:47:30|9018.6|9015.8|9019.1|9016.3|9019.1|9016.3|9018.6|9015.8|2
1644281260000|2022-02-08 00:47:40|||||||||2
1644281270000|2022-02-08 00:47:50|9018.9|9016.1|9018.1|9015.3|9018.9|9016.1|9018.1|9015.3|3
1644281280000|2022-02-08 00:48:00|9018.6|9015.8|9019.1|9016.3|9019.1|9016.3|9018.6|9015.8|1
1644281290000|2022-02-08 00:48:10|9018.6|9015.8|9018.6|9015.8|9018.6|9015.8|9018.6|9015.8|3
1644281300000|2022-02-08 00:48:20|9018.7|9015.9|9019.1|9016.3|9019.1|9016.3|9018.7|9015.9|0
1644281320000|2022-02-08 00:48:40|9020.1|9017.3|9020.7|9017.9|9020.7|9017.9|9020.1|9017.3|16
1644281330000|2022-02-08 00:48:50|9021.1|9018.3|9021.1|9018.3|9021.6|9018.8|9021.1|9018.3|2
1644281340000|2022-02-08 00:49:00|9021.6|9018.8|9022.6|9019.8|9022.7|9019.9|9021.6|9018.8|12
1644281350000|2022-02-08 00:49:10|9022.1|9019.3|9022.1|9019.3|9022.6|9019.8|9022.1|9019.3|2
1644281360000|2022-02-08 00:49:20|9022.6|9019.8|9023.1|9020.3|9023.1|9020.3|9022.6|9019.8|0
1644281370000|2022-02-08 00:49:30|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|0
1644281380000|2022-02-08 00:49:40|9023.9|9021.1|9023.6|9020.8|9024.1|9021.3|9023.6|9020.8|9
1644281390000|2022-02-08 00:49:50|9023.7|9020.9|9024.1|9021.3|9024.1|9021.3|9023.7|9020.9|1
1644281400000|2022-02-08 00:50:00|||||||||2
1644281410000|2022-02-08 00:50:10|9023.4|9020.6|9023.9|9021.1|9024.1|9021.3|9023.4|9020.6|4
1644281420000|2022-02-08 00:50:20|9024.1|9021.3|9023.9|9021.1|9024.6|9021.8|9023.9|9021.1|5
1644281430000|2022-02-08 00:50:30|9024.1|9021.3|9024.1|9021.3|9024.1|9021.3|9023.9|9021.1|0
1644281450000|2022-02-08 00:50:50|9024.6|9021.8|9024.6|9021.8|9024.6|9021.8|9024.6|9021.8|3
1644281460000|2022-02-08 00:51:00|9024.1|9021.3|9023.4|9020.6|9024.1|9021.3|9023.4|9020.6|4
1644281470000|2022-02-08 00:51:10|9023.1|9020.3|9023.1|9020.3|9023.6|9020.8|9023.1|9020.3|2
1644281480000|2022-02-08 00:51:20|9023|9020.2|9024|9021.2|9024|9021.2|9023|9020.2|3
1644281500000|2022-02-08 00:51:40|9023.7|9020.9|9023.5|9020.7|9023.7|9020.9|9023.5|9020.7|1
1644281510000|2022-02-08 00:51:50|9023.7|9020.9|9024|9021.2|9024|9021.2|9023.5|9020.7|0
1644281520000|2022-02-08 00:52:00|9024.2|9021.4|9024|9021.2|9024.5|9021.7|9024|9021.2|9
1644281570000|2022-02-08 00:52:50|9024.5|9021.7|9024.2|9021.4|9024.5|9021.7|9024|9021.2|1
1644281580000|2022-02-08 00:53:00|9024.5|9021.7|9024|9021.2|9024.5|9021.7|9024|9021.2|2
1644281590000|2022-02-08 00:53:10|||||||||1
1644281600000|2022-02-08 00:53:20|9023.5|9020.7|9023|9020.2|9023.5|9020.7|9023|9020.2|5
1644281610000|2022-02-08 00:53:30|9023.4|9020.6|9023.5|9020.7|9023.5|9020.7|9023.4|9020.6|2
1644281620000|2022-02-08 00:53:40|9023|9020.2|9023|9020.2|9023|9020.2|9023|9020.2|0
1644281630000|2022-02-08 00:53:50|9023.2|9020.4|9023.5|9020.7|9024|9021.2|9023.2|9020.4|3
1644281640000|2022-02-08 00:54:00|9023.9|9021.1|9024|9021.2|9024|9021.2|9023.9|9021.1|0
1644281650000|2022-02-08 00:54:10|9025|9022.2|9025|9022.2|9025|9022.2|9025|9022.2|14
1644281670000|2022-02-08 00:54:30|9024.7|9021.9|9024.5|9021.7|9024.7|9021.9|9024.4|9021.6|3
1644281680000|2022-02-08 00:54:40|9024.7|9021.9|9024|9021.2|9025|9022.2|9024|9021.2|2
1644281690000|2022-02-08 00:54:50|9024.2|9021.4|9025|9022.2|9025|9022.2|9024.2|9021.4|7
1644281700000|2022-02-08 00:55:00|9024.5|9021.7|9024.7|9021.9|9024.7|9021.9|9024.2|9021.4|62
1644281710000|2022-02-08 00:55:10|9024.9|9022.1|9025.7|9022.9|9025.7|9022.9|9024.9|9022.1|4
1644281720000|2022-02-08 00:55:20|9025.9|9023.1|9026.7|9023.9|9026.7|9023.9|9025.9|9023.1|25
1644281730000|2022-02-08 00:55:30|9026.4|9023.6|9028.7|9025.9|9028.7|9025.9|9026.4|9023.6|23
1644281740000|2022-02-08 00:55:40|9028.5|9025.7|9028.9|9026.1|9029.4|9026.6|9028.2|9025.3|48
1644281750000|2022-02-08 00:55:50|9029.4|9026.6|9028.4|9025.6|9029.4|9026.6|9027.4|9024.6|20
1644281760000|2022-02-08 00:56:00|9028.5|9025.7|9029.4|9026.6|9029.4|9026.6|9028.5|9025.7|0
1644281770000|2022-02-08 00:56:10|9030.4|9027.6|9030.7|9027.9|9030.7|9027.9|9030.4|9027.6|4
1644281780000|2022-02-08 00:56:20|9030.5|9027.7|9030|9027.2|9030.5|9027.7|9030|9027.2|9
1644281790000|2022-02-08 00:56:30|9029|9026.2|9028.2|9025.4|9029|9026.2|9028.2|9025.4|8
1644281800000|2022-02-08 00:56:40|9027.7|9024.9|9028.2|9025.4|9028.4|9025.6|9027.7|9024.9|1
1644281810000|2022-02-08 00:56:50|9028.7|9025.9|9027.7|9024.9|9028.7|9025.9|9027.7|9024.9|4
1644281820000|2022-02-08 00:57:00|9028|9025.2|9027.7|9024.9|9028|9025.2|9027.7|9024.9|1
1644281830000|2022-02-08 00:57:10|9028|9025.2|9028|9025.2|9028|9025.2|9028|9025.2|3
1644281850000|2022-02-08 00:57:30|||||||||1
1644281860000|2022-02-08 00:57:40|9028.2|9025.4|9027.9|9025.1|9028.5|9025.7|9027.9|9025.1|7
1644281870000|2022-02-08 00:57:50|9027.2|9024.4|9027|9024.2|9027.2|9024.4|9027|9024.2|1
1644281890000|2022-02-08 00:58:10|9027.2|9024.4|9028|9025.2|9028|9025.2|9027.2|9024.4|13
1644281900000|2022-02-08 00:58:20|||||||||2
1644281910000|2022-02-08 00:58:30|||||||||1
1644281920000|2022-02-08 00:58:40|9029|9026.2|9029.2|9026.4|9029.2|9026.4|9029|9026.2|5
1644281930000|2022-02-08 00:58:50|9030.4|9027.6|9029.7|9026.9|9030.4|9027.6|9029.7|9026.9|15
1644281940000|2022-02-08 00:59:00|9030|9027.2|9030.7|9027.9|9030.7|9027.9|9030|9027.2|3
1644281950000|2022-02-08 00:59:10|9030.2|9027.4|9030.5|9027.7|9030.7|9027.9|9029.5|9026.7|3
1644281960000|2022-02-08 00:59:20|9030.7|9027.9|9031|9028.2|9031|9028.2|9030.7|9027.9|0
1644281970000|2022-02-08 00:59:30|9030.9|9028.1|9030.2|9027.4|9030.9|9028.1|9030.2|9027.4|1
1644281980000|2022-02-08 00:59:40|9030|9027.2|9031|9028.2|9031|9028.2|9030|9027.2|1
1644281990000|2022-02-08 00:59:50|9030.4|9027.6|9031|9028.2|9031|9028.2|9030.2|9027.4|3
1644282000000|2022-02-08 01:00:00|9031.5|9028.7|9035.2|9032.4|9037.9|9035.1|9029.5|9026.7|471
1644282010000|2022-02-08 01:00:10|9035.7|9032.9|9038|9035.2|9038|9035.2|9033|9030.2|112
1644282020000|2022-02-08 01:00:20|9037.2|9034.4|9033.2|9030.4|9037.2|9034.4|9033|9030.2|56
1644282030000|2022-02-08 01:00:30|9033|9030.2|9033.2|9030.4|9034|9031.2|9032|9029.2|13
1644282040000|2022-02-08 01:00:40|9033|9030.2|9033.7|9030.9|9034|9031.2|9030|9027.2|38
1644282050000|2022-02-08 01:00:50|9032.7|9029.9|9033|9030.2|9033.2|9030.4|9032|9029.2|25
1644282060000|2022-02-08 01:01:00|9034|9031.2|9035.3|9032.5|9035.3|9032.5|9033|9030.2|67
1644282070000|2022-02-08 01:01:10|9035.2|9032.4|9036.3|9033.5|9036.3|9033.5|9033.8|9031|33
1644282080000|2022-02-08 01:01:20|9036.2|9033.4|9037.7|9034.9|9038.2|9035.4|9036.2|9033.4|43
1644282090000|2022-02-08 01:01:30|9037.8|9035|9041|9038.2|9042.3|9039.5|9037.8|9035|96
1644282100000|2022-02-08 01:01:40|9040.7|9037.9|9040.2|9037.4|9041|9038.2|9039|9036.2|32
1644282110000|2022-02-08 01:01:50|9040|9037.2|9038|9035.2|9040.2|9037.4|9037|9034.2|12
1644282120000|2022-02-08 01:02:00|9038.3|9035.5|9038.2|9035.4|9041.3|9038.5|9038|9035.2|77
1644282130000|2022-02-08 01:02:10|9038.3|9035.5|9041.3|9038.5|9041.3|9038.5|9038|9035.2|20
1644282140000|2022-02-08 01:02:20|9041.7|9038.9|9043.3|9040.5|9045.8|9043|9041.7|9038.9|89
1644282150000|2022-02-08 01:02:30|9044.3|9041.5|9043.5|9040.7|9044.3|9041.5|9042.3|9039.5|17
1644282160000|2022-02-08 01:02:40|9043.3|9040.5|9043.3|9040.5|9043.3|9040.5|9042.3|9039.5|13
1644282170000|2022-02-08 01:02:50|9044.3|9041.5|9042.2|9039.4|9044.3|9041.5|9041.7|9038.9|27
1644282180000|2022-02-08 01:03:00|9042|9039.2|9038.3|9035.5|9042.3|9039.5|9038.3|9035.5|30
1644282190000|2022-02-08 01:03:10|9038.2|9035.4|9037.3|9034.5|9038.2|9035.4|9037.3|9034.5|9
1644282200000|2022-02-08 01:03:20|9037.2|9034.4|9036.3|9033.5|9037.2|9034.4|9035.3|9032.5|9
1644282210000|2022-02-08 01:03:30|9036|9033.2|9036.3|9033.5|9036.3|9033.5|9035.7|9032.9|10
1644282220000|2022-02-08 01:03:40|9036.2|9033.4|9035.3|9032.5|9036.3|9033.5|9035.2|9032.4|10
1644282230000|2022-02-08 01:03:50|9035|9032.2|9036.3|9033.5|9036.3|9033.5|9034.3|9031.5|26
1644282240000|2022-02-08 01:04:00|9036.2|9033.4|9034.3|9031.5|9036.3|9033.5|9033.8|9031|16
1644282250000|2022-02-08 01:04:10|9034.2|9031.4|9036.3|9033.5|9037.6|9034.2|9033.3|9030.5|40
1644282260000|2022-02-08 01:04:20|9036.5|9033.7|9036.2|9033.4|9037.3|9034.5|9035.7|9032.9|3
1644282270000|2022-02-08 01:04:30|9035.7|9032.9|9035|9032.2|9036.3|9033.5|9034.3|9031.5|20
1644282280000|2022-02-08 01:04:40|9035.2|9032.4|9035.3|9032.5|9035.3|9032.5|9035|9032.2|3
1644282290000|2022-02-08 01:04:50|9036|9033.2|9034.7|9031.9|9036|9033.2|9034.7|9031.9|9
1644282300000|2022-02-08 01:05:00|9034|9031.2|9033.2|9030.4|9034.2|9031.4|9032.7|9029.9|20
1644282310000|2022-02-08 01:05:10|9033|9030.2|9034.2|9031.4|9035.3|9032.5|9033|9030.2|17
1644282320000|2022-02-08 01:05:20|9034|9031.2|9033|9030.2|9034|9031.2|9033|9030.2|6
1644282330000|2022-02-08 01:05:30|9032|9029.2|9031.2|9028.4|9032|9029.2|9030.2|9027.4|21
1644282340000|2022-02-08 01:05:40|9031.3|9028.5|9032.3|9029.5|9032.3|9029.5|9031|9028.2|12
1644282350000|2022-02-08 01:05:50|9032.2|9029.4|9032|9029.2|9032.2|9029.4|9032|9029.2|2
1644282360000|2022-02-08 01:06:00|9032.2|9029.4|9029.2|9026.4|9032.2|9029.4|9029|9026.2|26
1644282370000|2022-02-08 01:06:10|9029|9026.2|9028.2|9025.4|9029.2|9026.4|9028|9025.2|15
1644282380000|2022-02-08 01:06:20|9028|9025.2|9030.2|9027.4|9030.2|9027.4|9028|9025.2|9
1644282390000|2022-02-08 01:06:30|9030|9027.2|9030.2|9027.4|9030.2|9027.4|9029.2|9026.4|3
1644282400000|2022-02-08 01:06:40|9030.3|9027.5|9031.3|9028.5|9033|9030.2|9030.3|9027.5|25
1644282410000|2022-02-08 01:06:50|9032|9029.2|9032|9029.2|9033|9030.2|9032|9029.2|23
1644282420000|2022-02-08 01:07:00|9030|9027.2|9030|9027.2|9031.7|9028.9|9030|9027.2|66
1644282430000|2022-02-08 01:07:10|9029.8|9027|9030.2|9027.4|9030.5|9027.7|9029|9026.2|17
1644282440000|2022-02-08 01:07:20|9030|9027.2|9028.2|9025.4|9030.2|9027.4|9028|9025.2|11
1644282450000|2022-02-08 01:07:30|9028|9025.2|9027|9024.2|9028.2|9025.4|9026.2|9023.4|14
1644282460000|2022-02-08 01:07:40|9026.7|9023.9|9026.2|9023.4|9026.7|9023.9|9026.2|9023.4|4
1644282470000|2022-02-08 01:07:50|9026.3|9023.5|9025.7|9022.9|9026.3|9023.5|9025.7|9022.9|4
1644282480000|2022-02-08 01:08:00|9025.3|9022.5|9025|9022.2|9025.7|9022.9|9025|9022.2|12
1644282490000|2022-02-08 01:08:10|9024.3|9021.5|9023.3|9020.5|9024.3|9021.5|9021.3|9018.5|39
1644282500000|2022-02-08 01:08:20|9023.5|9020.7|9024.2|9021.4|9024.2|9021.4|9023.5|9020.7|4
1644282510000|2022-02-08 01:08:30|9024|9021.2|9024.3|9021.5|9024.3|9021.5|9023|9020.2|18
1644282520000|2022-02-08 01:08:40|9024.2|9021.4|9025.3|9022.5|9025.3|9022.5|9023.7|9020.9|13
1644282530000|2022-02-08 01:08:50|9025.2|9022.4|9022.2|9019.4|9025.2|9022.4|9022|9019.2|24
1644282540000|2022-02-08 01:09:00|9022|9019.2|9021.2|9018.4|9022|9019.2|9021.2|9018.4|17
1644282550000|2022-02-08 01:09:10|9021|9018.2|9020.1|9017.3|9021.7|9018.9|9020|9017.2|23
1644282560000|2022-02-08 01:09:20|9020|9017.2|9020|9017.2|9021|9018.2|9018|9015.2|29
1644282570000|2022-02-08 01:09:30|9020.1|9017.3|9020|9017.2|9020.6|9017.8|9020|9017.2|14
1644282580000|2022-02-08 01:09:40|9019.6|9016.8|9018.1|9015.3|9019.6|9016.8|9018|9015.2|17
1644282590000|2022-02-08 01:09:50|9018.6|9015.8|9018|9015.2|9019.6|9016.8|9018|9015.2|8
1644282600000|2022-02-08 01:10:00|9018.1|9015.3|9023|9020.2|9023.6|9020.8|9018|9015.2|41
1644282610000|2022-02-08 01:10:10|9023.1|9020.3|9023|9020.2|9023.1|9020.3|9023|9020.2|2
1644282620000|2022-02-08 01:10:20|9023.3|9020.5|9024|9021.2|9025|9022.2|9023.3|9020.5|17
1644282630000|2022-02-08 01:10:30|9023.6|9020.8|9020.8|9018|9023.6|9020.8|9020.8|9018|5
1644282640000|2022-02-08 01:10:40|9020.6|9017.8|9022|9019.2|9022.6|9019.8|9020|9017.2|8
1644282650000|2022-02-08 01:10:50|9022.6|9019.8|9024.8|9022|9025.1|9022.3|9022.6|9019.8|19
1644282660000|2022-02-08 01:11:00|9024.6|9021.8|9024.8|9022|9025|9022.2|9023|9020.2|8
1644282670000|2022-02-08 01:11:10|9025|9022.2|9025|9022.2|9027|9024.2|9024.6|9021.8|23
1644282680000|2022-02-08 01:11:20|9026|9023.2|9028|9025.2|9028|9025.2|9026|9023.2|18
1644282690000|2022-02-08 01:11:30|9027.8|9025|9027.3|9024.5|9028|9025.2|9027.3|9024.5|10
1644282700000|2022-02-08 01:11:40|9027|9024.2|9028.8|9026|9029|9026.2|9027|9024.2|11
1644282710000|2022-02-08 01:11:50|9029|9026.2|9028.3|9025.5|9029|9026.2|9028.3|9025.5|0
1644282720000|2022-02-08 01:12:00|9028|9025.2|9027.8|9025|9028|9025.2|9027|9024.2|20
1644282730000|2022-02-08 01:12:10|9028|9025.2|9028|9025.2|9028|9025.2|9027.3|9024.5|4
1644282740000|2022-02-08 01:12:20|9027.8|9025|9028|9025.2|9028|9025.2|9027.3|9024.5|7
1644282750000|2022-02-08 01:12:30|9027.8|9025|9029.1|9026.3|9029.1|9026.3|9027.8|9025|13
1644282760000|2022-02-08 01:12:40|9029.5|9026.7|9030|9027.2|9030|9027.2|9029.3|9026.5|10
1644282770000|2022-02-08 01:12:50|9029.6|9026.8|9030|9027.2|9030|9027.2|9029.6|9026.8|4
1644282780000|2022-02-08 01:13:00|9029.8|9027|9028.8|9026|9029.8|9027|9028.3|9025.5|7
1644282790000|2022-02-08 01:13:10|9029|9026.2|9026|9023.2|9029|9026.2|9025.8|9023|17
1644282800000|2022-02-08 01:13:20|9025.8|9023|9024.8|9022|9026|9023.2|9024.3|9021.5|38
1644282810000|2022-02-08 01:13:30|9025|9022.2|9024.8|9022|9025.1|9022.3|9024.8|9022|6
1644282820000|2022-02-08 01:13:40|9024.3|9021.5|9024|9021.2|9024.3|9021.5|9024|9021.2|2
1644282830000|2022-02-08 01:13:50|9024.8|9022|9027|9024.2|9027|9024.2|9024.8|9022|9
1644282840000|2022-02-08 01:14:00|9027.1|9024.3|9026.8|9024|9027.1|9024.3|9026.8|9024|0
1644282850000|2022-02-08 01:14:10|9027|9024.2|9026.8|9024|9027|9024.2|9026.8|9024|1
1644282860000|2022-02-08 01:14:20|9027|9024.2|9026.8|9024|9027|9024.2|9026.8|9024|7
1644282870000|2022-02-08 01:14:30|9027|9024.2|9026|9023.2|9027|9024.2|9025.8|9023|3
1644282880000|2022-02-08 01:14:40|9025.8|9023|9025.8|9023|9026|9023.2|9025.8|9023|1
1644282890000|2022-02-08 01:14:50|9025.3|9022.5|9023.8|9021|9025.8|9023|9023.3|9020.5|21
1644282900000|2022-02-08 01:15:00|9024|9021.2|9022|9019.2|9024|9021.2|9021.3|9018.5|39
1644282910000|2022-02-08 01:15:10|9021.8|9019|9021|9018.2|9022|9019.2|9020.8|9018|2
1644282920000|2022-02-08 01:15:20|9020.8|9018|9020.8|9018|9021|9018.2|9019.6|9016.8|11
1644282930000|2022-02-08 01:15:30|9021|9018.2|9022|9019.2|9022|9019.2|9021|9018.2|3
1644282940000|2022-02-08 01:15:40|9021.8|9019|9021|9018.2|9021.8|9019|9019.6|9016.8|36
1644282950000|2022-02-08 01:15:50|9020.8|9018|9020.1|9017.3|9020.8|9018|9020.1|9017.3|8
1644282960000|2022-02-08 01:16:00|9020|9017.2|9019.6|9016.8|9020.6|9017.8|9019.6|9016.8|81
1644282970000|2022-02-08 01:16:10|9020|9017.2|9019.3|9016.5|9020.6|9017.8|9019.3|9016.5|26
1644282980000|2022-02-08 01:16:20|9019.5|9016.7|9019.3|9016.5|9020.3|9017.5|9019.3|9016.5|31
1644282990000|2022-02-08 01:16:30|||||||||2
1644283000000|2022-02-08 01:16:40|9019.5|9016.7|9021.3|9018.5|9021.3|9018.5|9019.5|9016.7|7
1644283010000|2022-02-08 01:16:50|9021.1|9018.3|9021.1|9018.3|9021.3|9018.5|9020.6|9017.8|10
1644283020000|2022-02-08 01:17:00|9020.8|9018|9021.1|9018.3|9021.1|9018.3|9020|9017.2|6
1644283030000|2022-02-08 01:17:10|9021|9018.2|9020.1|9017.3|9021|9018.2|9020|9017.2|9
1644283040000|2022-02-08 01:17:20|9020.3|9017.5|9021.3|9018.5|9022|9019.2|9020.1|9017.3|16
1644283050000|2022-02-08 01:17:30|9021.1|9018.3|9021.3|9018.5|9021.3|9018.5|9020.6|9017.8|6
1644283060000|2022-02-08 01:17:40|9021.1|9018.3|9023.3|9020.5|9023.6|9020.8|9021.1|9018.3|21
1644283070000|2022-02-08 01:17:50|9023.1|9020.3|9022.1|9019.3|9023.1|9020.3|9022.1|9019.3|5
1644283080000|2022-02-08 01:18:00|9022|9019.2|9025.3|9022.5|9025.3|9022.5|9022|9019.2|23
1644283090000|2022-02-08 01:18:10|9025.4|9022.6|9024.1|9021.3|9025.4|9022.6|9024.1|9021.3|10
1644283100000|2022-02-08 01:18:20|9024.3|9021.5|9024.3|9021.5|9024.3|9021.5|9024.3|9021.5|0
1644283130000|2022-02-08 01:18:50|9023.9|9021.1|9024.3|9021.5|9024.3|9021.5|9023.9|9021.1|11
1644283140000|2022-02-08 01:19:00|9024.1|9021.3|9024.3|9021.5|9024.3|9021.5|9023.9|9021.1|8
1644283160000|2022-02-08 01:19:20|9024.4|9021.6|9026.1|9023.3|9026.3|9023.5|9024.4|9021.6|318
1644283170000|2022-02-08 01:19:30|9025.9|9023.1|9025.3|9022.5|9025.9|9023.1|9024.3|9021.5|6
1644283180000|2022-02-08 01:19:40|9025.1|9022.3|9026.3|9023.5|9026.3|9023.5|9025.1|9022.3|7
1644283190000|2022-02-08 01:19:50|9026.1|9023.3|9026.3|9023.5|9026.3|9023.5|9025.3|9022.5|7
1644283200000|2022-02-08 01:20:00|9026.4|9023.6|9026.3|9023.5|9027.3|9024.5|9026.3|9023.5|14
1644283210000|2022-02-08 01:20:10|9026.8|9024|9026.3|9023.5|9027.3|9024.5|9026.3|9023.5|12
1644283220000|2022-02-08 01:20:20|9026.1|9023.3|9025.4|9022.6|9026.1|9023.3|9025.3|9022.5|14
1644283230000|2022-02-08 01:20:30|9026.3|9023.5|9025.8|9023|9026.3|9023.5|9025.3|9022.5|5
1644283240000|2022-02-08 01:20:40|9026.1|9023.3|9025.3|9022.5|9026.3|9023.5|9025.3|9022.5|3
1644283250000|2022-02-08 01:20:50|9025.1|9022.3|9023.3|9020.5|9025.1|9022.3|9023.3|9020.5|14
1644283260000|2022-02-08 01:21:00|9023.1|9020.3|9022.4|9019.6|9023.1|9020.3|9022.3|9019.5|17
1644283270000|2022-02-08 01:21:10|9022.8|9020|9022.3|9019.5|9023.3|9020.5|9022.3|9019.5|11
1644283280000|2022-02-08 01:21:20|9022.4|9019.6|9021.3|9018.5|9022.4|9019.6|9021.3|9018.5|12
1644283290000|2022-02-08 01:21:30|9021.4|9018.6|9021.3|9018.5|9021.8|9019|9021.3|9018.5|5
1644283300000|2022-02-08 01:21:40|9021.4|9018.6|9021.4|9018.6|9021.4|9018.6|9021.3|9018.5|1
1644283310000|2022-02-08 01:21:50|9021.3|9018.5|9020.6|9017.8|9022.1|9019.3|9020.6|9017.8|5
1644283320000|2022-02-08 01:22:00|9020.8|9018|9021.1|9018.3|9021.1|9018.3|9020.6|9017.8|9
1644283330000|2022-02-08 01:22:10|9021.3|9018.5|9021.3|9018.5|9022.3|9019.5|9021.1|9018.3|11
1644283340000|2022-02-08 01:22:20|9021.1|9018.3|9019.4|9016.6|9021.1|9018.3|9019.3|9016.5|28
1644283350000|2022-02-08 01:22:30|9019.6|9016.8|9019.9|9017.1|9020.3|9017.5|9019.3|9016.5|14
1644283360000|2022-02-08 01:22:40|9019.3|9016.5|9019.3|9016.5|9019.9|9017.1|9019.3|9016.5|9
1644283370000|2022-02-08 01:22:50|||||||||8
1644283380000|2022-02-08 01:23:00|9019.6|9016.8|9011.3|9008.5|9019.9|9017.1|9011.3|9008.5|188
1644283390000|2022-02-08 01:23:10|9011.6|9008.8|9011.8|9009|9012.3|9009.5|9011.3|9008.5|62
1644283400000|2022-02-08 01:23:20|9011.6|9008.8|9011.3|9008.5|9012.3|9009.5|9010.3|9007.5|50
1644283410000|2022-02-08 01:23:30|9010.8|9008|9008.4|9005.6|9010.8|9008|9005.9|9003.1|208
1644283420000|2022-02-08 01:23:40|9008.3|9005.5|9008.3|9005.5|9008.4|9005.6|9007.3|9004.5|46
1644283430000|2022-02-08 01:23:50|9008.4|9005.6|9007.3|9004.5|9008.4|9005.6|9005.9|9003.1|62
1644283440000|2022-02-08 01:24:00|9007.4|9004.6|9006.3|9003.5|9007.4|9004.6|9005.9|9003.1|40
1644283450000|2022-02-08 01:24:10|9005.9|9003.1|9003.1|9000.3|9006.6|9003.8|9001.6|8998.8|91
1644283460000|2022-02-08 01:24:20|9002.8|9000|9005.4|9002.6|9005.4|9002.6|9002.6|8999.8|35
1644283470000|2022-02-08 01:24:30|9005.9|9003.1|9005.8|9003|9006.3|9003.5|9005.6|9002.8|12
1644283480000|2022-02-08 01:24:40|9005.6|9002.8|9007.3|9004.5|9007.3|9004.5|9005.6|9002.8|5
1644283490000|2022-02-08 01:24:50|9007.6|9004.8|9009.3|9006.5|9009.6|9006.8|9007.4|9004.6|38
1644283500000|2022-02-08 01:25:00|9009.1|9006.3|9010.3|9007.5|9010.8|9008|9008.9|9006.1|30
1644283510000|2022-02-08 01:25:10|9010.4|9007.6|9010.3|9007.5|9011.3|9008.5|9010.3|9007.5|17
1644283520000|2022-02-08 01:25:20|9009.8|9007|9009.6|9006.8|9010.3|9007.5|9009.3|9006.5|20
1644283530000|2022-02-08 01:25:30|9009.8|9007|9009.9|9007.1|9010.1|9007.3|9009.8|9007|4
1644283540000|2022-02-08 01:25:40|9008.6|9005.8|9008.3|9005.5|9008.6|9005.8|9008.3|9005.5|7
1644283550000|2022-02-08 01:25:50|9008.1|9005.3|9008.1|9005.3|9008.1|9005.3|9008.1|9005.3|9
1644283560000|2022-02-08 01:26:00|9008.3|9005.5|9009.3|9006.5|9009.3|9006.5|9008.3|9005.5|13
1644283570000|2022-02-08 01:26:10|9009.6|9006.8|9008.9|9006.1|9010.3|9007.5|9008.9|9006.1|24
1644283580000|2022-02-08 01:26:20|9008.1|9005.3|9006.3|9003.5|9008.1|9005.3|9005.9|9003.1|18
1644283590000|2022-02-08 01:26:30|9006.4|9003.6|9006.1|9003.3|9007.1|9004.3|9005.9|9003.1|22
1644283600000|2022-02-08 01:26:40|9005.9|9003.1|9006.1|9003.3|9006.3|9003.5|9005.9|9003.1|9
1644283610000|2022-02-08 01:26:50|9005.9|9003.1|9006.8|9004|9007.1|9004.3|9005.9|9003.1|7
1644283620000|2022-02-08 01:27:00|9006.6|9003.8|9006.6|9003.8|9006.8|9004|9005.9|9003.1|8
1644283630000|2022-02-08 01:27:10|9007.2|9004.4|9008.2|9005.4|9008.2|9005.4|9007.1|9004.3|2
1644283640000|2022-02-08 01:27:20|9008.4|9005.6|9006.2|9003.4|9008.4|9005.6|9005.7|9002.9|16
1644283650000|2022-02-08 01:27:30|9006.1|9003.3|9005.9|9003.1|9006.2|9003.4|9005.9|9003.1|1
1644283660000|2022-02-08 01:27:40|9006.1|9003.3|9006.2|9003.4|9006.2|9003.4|9005.6|9002.8|3
1644283670000|2022-02-08 01:27:50|9006.1|9003.3|9005.9|9003.1|9006.6|9003.8|9005.6|9002.8|17
1644283680000|2022-02-08 01:28:00|9006.6|9003.8|9005.2|9002.4|9007.1|9004.3|9004.2|9001.4|30
1644283690000|2022-02-08 01:28:10|9004.9|9002.1|9002.7|8999.9|9005.2|9002.4|9002.2|8999.4|38
1644283700000|2022-02-08 01:28:20|9003.2|9000.4|9004.2|9001.4|9004.2|9001.4|9003.1|9000.3|10
1644283710000|2022-02-08 01:28:30|9004.1|9001.3|9002.1|8999.3|9004.2|9001.4|9001.9|8999.1|17
1644283720000|2022-02-08 01:28:40|9002.2|8999.4|9004.2|9001.4|9004.2|9001.4|9001.9|8999.1|22
1644283730000|2022-02-08 01:28:50|9004.9|9002.1|9003.6|9000.8|9005.4|9002.6|9003.6|9000.8|26
1644283740000|2022-02-08 01:29:00|9003.1|9000.3|9005.1|9002.3|9005.7|9002.9|9003.1|9000.3|6
1644283750000|2022-02-08 01:29:10|9005.2|9002.4|9004.6|9001.8|9006.1|9003.3|9004.6|9001.8|15
1644283760000|2022-02-08 01:29:20|9004.7|9001.9|9004.2|9001.4|9005.2|9002.4|9004.2|9001.4|18
1644283770000|2022-02-08 01:29:30|9004.4|9001.6|9005.1|9002.3|9005.2|9002.4|9004.4|9001.6|10
1644283780000|2022-02-08 01:29:40|9005.2|9002.4|9003.2|9000.4|9005.2|9002.4|9002.9|9000.1|27
1644283790000|2022-02-08 01:29:50|9003.4|9000.6|9004.1|9001.3|9004.1|9001.3|9003.2|9000.4|5
1644283800000|2022-02-08 01:30:00|9004.2|9001.4|9004.2|9001.4|9004.2|9001.4|9002.6|8999.8|14
1644283810000|2022-02-08 01:30:10|9004.1|9001.3|9001.9|8999.1|9004.2|9001.4|9001.7|8998.9|21
1644283820000|2022-02-08 01:30:20|9001.6|8998.8|9000.9|8998.1|9001.6|8998.8|9000.6|8997.8|18
1644283830000|2022-02-08 01:30:30|9000.6|8997.8|8999.2|8996.4|9000.6|8997.8|8998.9|8996.1|30
1644283840000|2022-02-08 01:30:40|8998.9|8996.1|8998.2|8995.4|8998.9|8996.1|8997.9|8995.1|27
1644283850000|2022-02-08 01:30:50|8998.1|8995.3|8997.1|8994.3|8998.2|8995.4|8996.9|8994.1|22
1644283860000|2022-02-08 01:31:00|8996.9|8994.1|8996.7|8993.9|8997.2|8994.4|8995.9|8993.1|73
1644283870000|2022-02-08 01:31:10|8996.6|8993.8|8997.2|8994.4|8998.2|8995.4|8996.6|8993.8|20
1644283880000|2022-02-08 01:31:20|8997.4|8994.6|8997.9|8995.1|8998.6|8995.8|8997.4|8994.6|15
1644283890000|2022-02-08 01:31:30|8997.6|8994.8|8998.7|8995.9|8998.9|8996.1|8997.6|8994.8|19
1644283900000|2022-02-08 01:31:40|8997.9|8995.1|8998.2|8995.4|8998.2|8995.4|8997.9|8995.1|12
1644283910000|2022-02-08 01:31:50|8998.1|8995.3|8997.1|8994.3|8998.2|8995.4|8996.6|8993.8|15
1644283920000|2022-02-08 01:32:00|8997.2|8994.4|8996.2|8993.4|8997.2|8994.4|8996.1|8993.3|9
1644283930000|2022-02-08 01:32:10|8997.2|8994.4|8997.2|8994.4|8997.2|8994.4|8997.1|8994.3|7
1644283940000|2022-02-08 01:32:20|8997.1|8994.3|8996.9|8994.1|8997.1|8994.3|8996.9|8994.1|7
1644283950000|2022-02-08 01:32:30|8997.1|8994.3|8997.1|8994.3|8998.1|8995.3|8996.9|8994.1|25
1644283960000|2022-02-08 01:32:40|8996.9|8994.1|8996.9|8994.1|8996.9|8994.1|8996.4|8993.6|15
1644283970000|2022-02-08 01:32:50|8997.1|8994.3|8997.1|8994.3|8998.2|8995.4|8997.1|8994.3|13
1644283980000|2022-02-08 01:33:00|8996.9|8994.1|8997.2|8994.4|8997.2|8994.4|8996.9|8994.1|18
1644283990000|2022-02-08 01:33:10|8997.4|8994.6|8998.2|8995.4|8998.2|8995.4|8997.2|8994.4|4
1644284000000|2022-02-08 01:33:20|8998.1|8995.3|8998.2|8995.4|8998.2|8995.4|8998.1|8995.3|8
1644284010000|2022-02-08 01:33:30|8997.9|8995.1|8997.7|8994.9|8998.2|8995.4|8997.6|8994.8|6
1644284020000|2022-02-08 01:33:40|8998.2|8995.4|8998.2|8995.4|8998.2|8995.4|8997.6|8994.8|8
1644284030000|2022-02-08 01:33:50|||||||||8
1644284040000|2022-02-08 01:34:00|8997.9|8995.1|8997.2|8994.4|8999.2|8996.4|8997.2|8994.4|50
1644284050000|2022-02-08 01:34:10|8997.4|8994.6|8999.1|8996.3|8999.1|8996.3|8997.2|8994.4|11
1644284060000|2022-02-08 01:34:20|8998.9|8996.1|8998.2|8995.4|8999.1|8996.3|8998.2|8995.4|2
1644284070000|2022-02-08 01:34:30|8997.9|8995.1|8999.2|8996.4|8999.2|8996.4|8997.6|8994.8|15
1644284080000|2022-02-08 01:34:40|8998.9|8996.1|8998.2|8995.4|8998.9|8996.1|8997.9|8995.1|7
1644284090000|2022-02-08 01:34:50|8998.4|8995.6|8998.2|8995.4|8998.4|8995.6|8998.2|8995.4|0
1644284100000|2022-02-08 01:35:00|8998.4|8995.6|8996.6|8993.8|8998.4|8995.6|8996.6|8993.8|59
1644284110000|2022-02-08 01:35:10|8995.9|8993.1|8996.2|8993.4|8997.2|8994.4|8995.9|8993.1|13
1644284120000|2022-02-08 01:35:20|8996.4|8993.6|8996.7|8993.9|8996.7|8993.9|8996.2|8993.4|6
1644284130000|2022-02-08 01:35:30|8996.6|8993.8|8996.4|8993.6|8997.2|8994.4|8996.2|8993.4|5
1644284140000|2022-02-08 01:35:40|8996.5|8993.7|8991.2|8988.4|8996.9|8994.1|8991.2|8988.4|85
1644284150000|2022-02-08 01:35:50|8991.4|8988.6|8990.2|8987.4|8991.6|8988.8|8990.2|8987.4|18
1644284160000|2022-02-08 01:36:00|8989.9|8987.1|8988.6|8985.8|8989.9|8987.1|8988.6|8985.8|47
1644284170000|2022-02-08 01:36:10|8988.7|8985.9|8988.2|8985.4|8988.9|8986.1|8988.1|8985.3|15
1644284180000|2022-02-08 01:36:20|8987.6|8984.8|8987.2|8984.4|8988.4|8985.6|8987.2|8984.4|26
1644284190000|2022-02-08 01:36:30|8987|8984.2|8988|8985.2|8988.5|8985.7|8987|8984.2|26
1644284200000|2022-02-08 01:36:40|8987.9|8985.1|8988|8985.2|8988.5|8985.7|8987.9|8985.1|9
1644284210000|2022-02-08 01:36:50|8988.2|8985.4|8989.2|8986.4|8989.2|8986.4|8987.9|8985.1|24
1644284220000|2022-02-08 01:37:00|8989.9|8987.1|8991.2|8988.4|8991.9|8989.1|8989.9|8987.1|47
1644284230000|2022-02-08 01:37:10|8991|8988.2|8989.2|8986.4|8991.2|8988.4|8989.2|8986.4|21
1644284240000|2022-02-08 01:37:20|8989.4|8986.6|8989.4|8986.6|8989.9|8987.1|8988.5|8985.7|23
1644284250000|2022-02-08 01:37:30|8989.7|8986.9|8991.2|8988.4|8992|8989.2|8989.4|8986.6|20
1644284260000|2022-02-08 01:37:40|8990.9|8988.1|8991.7|8988.9|8991.7|8988.9|8990.5|8987.7|11
1644284270000|2022-02-08 01:37:50|8991.2|8988.4|8993.2|8990.4|8993.2|8990.4|8991.2|8988.4|6
1644284280000|2022-02-08 01:38:00|8992.7|8989.9|8993.2|8990.4|8993.2|8990.4|8991.9|8989.1|20
1644284290000|2022-02-08 01:38:10|8993.4|8990.6|8993.2|8990.4|8993.9|8991.1|8992.2|8989.4|6
1644284300000|2022-02-08 01:38:20|8993.4|8990.6|8994.2|8991.4|8994.2|8991.4|8992.9|8990.1|7
1644284310000|2022-02-08 01:38:30|8994.4|8991.6|8997.2|8994.4|8997.2|8994.4|8994.4|8991.6|17
1644284320000|2022-02-08 01:38:40|8997.4|8994.6|8999.2|8996.4|8999.4|8996.6|8997.4|8994.6|33
1644284330000|2022-02-08 01:38:50|8999.9|8997.1|8999.2|8996.4|9000.4|8997.6|8999.2|8996.4|26
1644284340000|2022-02-08 01:39:00|8999.4|8996.6|9000.4|8997.6|9000.4|8997.6|8999.2|8996.4|9
1644284350000|2022-02-08 01:39:10|9000.5|8997.7|9000.2|8997.4|9001.2|8998.4|8999.5|8996.7|24
1644284360000|2022-02-08 01:39:20|9000|8997.2|8999.2|8996.4|9000.2|8997.4|8998.9|8996.1|16
1644284370000|2022-02-08 01:39:30|8999|8996.2|8998.2|8995.4|8999.2|8996.4|8998.2|8995.4|2
1644284380000|2022-02-08 01:39:40|||||||||7
1644284390000|2022-02-08 01:39:50|8998.4|8995.6|8999|8996.2|8999.2|8996.4|8998.2|8995.4|14
1644284400000|2022-02-08 01:40:00|8998.7|8995.9|9001.2|8998.4|9002.2|8999.4|8998.7|8995.9|26
1644284410000|2022-02-08 01:40:10|9001.5|8998.7|9003.2|9000.4|9005|9002.2|9001.5|8998.7|37
1644284420000|2022-02-08 01:40:20|9003|9000.2|9005|9002.2|9005.2|9002.4|9001.2|8998.4|33
1644284430000|2022-02-08 01:40:30|9004.7|9001.9|9005.2|9002.4|9005.2|9002.4|9004.2|9001.4|17
1644284440000|2022-02-08 01:40:40|9005|9002.2|9006.2|9003.4|9006.4|9003.6|9004.2|9001.4|30
1644284450000|2022-02-08 01:40:50|9006.5|9003.7|9005.4|9002.6|9007.2|9004.4|9005.2|9002.4|20
1644284460000|2022-02-08 01:41:00|9005.9|9003.1|9004.2|9001.4|9006.2|9003.4|9004|9001.2|9
1644284470000|2022-02-08 01:41:10|9003.9|9001.1|9001.2|8998.4|9004.2|9001.4|9001.2|8998.4|15
1644284480000|2022-02-08 01:41:20|9000.9|8998.1|8999.2|8996.4|9001.2|8998.4|8999.2|8996.4|9
1644284490000|2022-02-08 01:41:30|8998.7|8995.9|8999.2|8996.4|8999.2|8996.4|8998.7|8995.9|5
1644284500000|2022-02-08 01:41:40|8999.5|8996.7|8999.4|8996.6|8999.9|8997.1|8998.7|8995.9|12
1644284510000|2022-02-08 01:41:50|8999.2|8996.4|8999.4|8996.6|8999.4|8996.6|8999.2|8996.4|5
1644284520000|2022-02-08 01:42:00|8999.5|8996.7|9001.7|8998.9|9002.2|8999.4|8999.5|8996.7|13
1644284530000|2022-02-08 01:42:10|9001.9|8999.1|9002.2|8999.4|9003.2|9000.4|9001.9|8999.1|6
1644284540000|2022-02-08 01:42:20|9000.9|8998.1|9001|8998.2|9002|8999.2|9000.9|8998.1|13
1644284550000|2022-02-08 01:42:30|9000.9|8998.1|9003.4|9000.6|9003.4|9000.6|9000.2|8997.4|12
1644284560000|2022-02-08 01:42:40|9003.7|9000.9|9003.2|9000.4|9003.7|9000.9|9003.2|9000.4|2
1644284570000|2022-02-08 01:42:50|9003.4|9000.6|9003.2|9000.4|9003.4|9000.6|9001.4|8998.6|18
1644284580000|2022-02-08 01:43:00|9003|9000.2|9001.7|8998.9|9003.4|9000.6|9001.5|8998.7|22
1644284590000|2022-02-08 01:43:10|9001.5|8998.7|9002.2|8999.4|9004.2|9001.4|9001.5|8998.7|4
1644284600000|2022-02-08 01:43:20|9003.2|9000.4|9003|9000.2|9003.2|9000.4|9003|9000.2|3
1644284610000|2022-02-08 01:43:30|9003.2|9000.4|9003|9000.2|9003.2|9000.4|9002.5|8999.7|4
1644284620000|2022-02-08 01:43:40|9002.9|9000.1|9005.7|9002.9|9005.7|9002.9|9002.5|8999.7|23
1644284630000|2022-02-08 01:43:50|9005.5|9002.7|9004.4|9001.6|9005.5|9002.7|9004.2|9001.4|2
1644284640000|2022-02-08 01:44:00|9004.2|9001.4|9004.2|9001.4|9004.2|9001.4|9003.2|9000.4|11
1644284650000|2022-02-08 01:44:10|9005.2|9002.4|9005.2|9002.4|9005.4|9002.6|9005.2|9002.4|5
1644284660000|2022-02-08 01:44:20|9005|9002.2|9004.2|9001.4|9005|9002.2|9004.2|9001.4|3
1644284670000|2022-02-08 01:44:30|9004.5|9001.7|9005.2|9002.4|9005.2|9002.4|9004.2|9001.4|12
1644284680000|2022-02-08 01:44:40|9005|9002.2|9003.9|9001.1|9005.2|9002.4|9003.9|9001.1|6
1644284690000|2022-02-08 01:44:50|9004.2|9001.4|9005|9002.2|9006.2|9003.4|9004.2|9001.4|4
1644284700000|2022-02-08 01:45:00|9005.2|9002.4|9004|9001.2|9006.2|9003.4|9003.5|9000.7|16
1644284710000|2022-02-08 01:45:10|9003.5|9000.7|9002.2|8999.4|9003.5|9000.7|9001.9|8999.1|37
1644284720000|2022-02-08 01:45:20|9002.3|8999.5|9002.2|8999.4|9003.2|9000.4|9002|8999.2|26
1644284730000|2022-02-08 01:45:30|9002|8999.2|9001.5|8998.7|9002|8999.2|9001.5|8998.7|1
1644284740000|2022-02-08 01:45:40|9001.9|8999.1|9001|8998.2|9001.9|8999.1|9000.9|8998.1|12
1644284750000|2022-02-08 01:45:50|9001.2|8998.4|9002.2|8999.4|9002.2|8999.4|9001.2|8998.4|5
1644284760000|2022-02-08 01:46:00|9001.8|8999|9003.2|9000.4|9003.2|9000.4|9001.8|8999|15
1644284770000|2022-02-08 01:46:10|9003|9000.2|9003.7|9000.9|9004.2|9001.4|9002.2|8999.4|28
1644284780000|2022-02-08 01:46:20|9003.5|9000.7|9002.7|8999.9|9003.8|9001|9002.3|8999.5|18
1644284790000|2022-02-08 01:46:30|9003.2|9000.4|9003.2|9000.4|9003.2|9000.4|9002.5|8999.7|11
1644284800000|2022-02-08 01:46:40|9002.8|9000|9002.2|8999.4|9003.2|9000.4|9002.2|8999.4|0
1644284810000|2022-02-08 01:46:50|9001.5|8998.7|9002.2|8999.4|9002.2|8999.4|9000.2|8997.4|32
1644284820000|2022-02-08 01:47:00|9002.7|8999.9|9002.2|8999.4|9003.8|9001|9001.7|8998.9|13
1644284830000|2022-02-08 01:47:10|9002.3|8999.5|9003.2|9000.4|9003.3|9000.5|9002.3|8999.5|9
1644284840000|2022-02-08 01:47:20|9003.3|9000.5|9004.5|9001.7|9006.2|9003.4|9003.3|9000.5|24
1644284850000|2022-02-08 01:47:30|9004.2|9001.4|9003.2|9000.4|9004.2|9001.4|9002.5|8999.7|5
1644284860000|2022-02-08 01:47:40|9004.2|9001.4|9004|9001.2|9004.2|9001.4|9004|9001.2|1
1644284870000|2022-02-08 01:47:50|9003.8|9001|9002.3|8999.5|9003.8|9001|9001.8|8999|4
1644284880000|2022-02-08 01:48:00|9002.8|9000|9001|8998.2|9003.2|9000.4|9001|8998.2|18
1644284890000|2022-02-08 01:48:10|9000.8|8998|8999.2|8996.4|9001.2|8998.4|8999.2|8996.4|9
1644284900000|2022-02-08 01:48:20|8999.3|8996.5|9000.2|8997.4|9000.2|8997.4|8999.2|8996.4|6
1644284910000|2022-02-08 01:48:30|8999.8|8997|9001.2|8998.4|9001.2|8998.4|8999.8|8997|5
1644284920000|2022-02-08 01:48:40|||||||||2
1644284930000|2022-02-08 01:48:50|9001.8|8999|9001|8998.2|9002|8999.2|9000.5|8997.7|11
1644284940000|2022-02-08 01:49:00|9000.8|8998|9000.2|8997.4|9000.8|8998|9000.2|8997.4|1
1644284950000|2022-02-08 01:49:10|8999.8|8997|8999.7|8996.9|8999.8|8997|8999.2|8996.4|5
1644284960000|2022-02-08 01:49:20|8999.2|8996.4|8999.2|8996.4|8999.2|8996.4|8999.2|8996.4|2
1644284970000|2022-02-08 01:49:30|8998.8|8996|9001.2|8998.4|9001.2|8998.4|8998.8|8996|64
1644284980000|2022-02-08 01:49:40|9001|8998.2|8999.5|8996.7|9001|8998.2|8998.5|8995.7|23
1644284990000|2022-02-08 01:49:50|8999.8|8997|9000.8|8998|9001.2|8998.4|8999.5|8996.7|6
1644285000000|2022-02-08 01:50:00|9001|8998.2|9001|8998.2|9001.8|8999|9000.8|8998|22
1644285010000|2022-02-08 01:50:10|9001.5|8998.7|8999|8996.2|9001.5|8998.7|8998.8|8996|15
1644285020000|2022-02-08 01:50:20|8998.8|8996|8998.8|8996|8999|8996.2|8997.8|8995|11
1644285030000|2022-02-08 01:50:30|8998.7|8995.9|8998.8|8996|8999.5|8996.7|8997.8|8995|9
1644285040000|2022-02-08 01:50:40|8998.7|8995.9|8999.5|8996.7|8999.8|8997|8998.7|8995.9|11
1644285050000|2022-02-08 01:50:50|8999.8|8997|8999.8|8997|9000.5|8997.7|8998.8|8996|15
1644285060000|2022-02-08 01:51:00|9000.5|8997.7|9000.5|8997.7|9001|8998.2|8999.8|8997|10
1644285070000|2022-02-08 01:51:10|9000.8|8998|9001|8998.2|9001.5|8998.7|8999.8|8997|16
1644285080000|2022-02-08 01:51:20|9000.8|8998|9001.8|8999|9001.8|8999|9000.8|8998|10
1644285090000|2022-02-08 01:51:30|9001.7|8998.9|8998.8|8996|9001.7|8998.9|8998.8|8996|16
1644285100000|2022-02-08 01:51:40|8999|8996.2|8997.8|8995|8999.3|8996.5|8997.8|8995|14
1644285110000|2022-02-08 01:51:50|8998.8|8996|8998.8|8996|9000|8997.2|8998.2|8995.4|9
1644285120000|2022-02-08 01:52:00|8998.7|8995.9|8998.2|8995.4|8998.7|8995.9|8997.5|8994.7|13
1644285130000|2022-02-08 01:52:10|8998.3|8995.5|8999.2|8996.4|8999.2|8996.4|8998.3|8995.5|10
1644285140000|2022-02-08 01:52:20|8999|8996.2|8999.7|8996.9|8999.7|8996.9|8999|8996.2|11
1644285150000|2022-02-08 01:52:30|9000|8997.2|8999.2|8996.4|9000.2|8997.4|8999.2|8996.4|5
1644285160000|2022-02-08 01:52:40|||||||||1
1644285170000|2022-02-08 01:52:50|8999|8996.2|8998.8|8996|9000|8997.2|8998.8|8996|19
1644285180000|2022-02-08 01:53:00|8998.2|8995.4|9000|8997.2|9000.2|8997.4|8997.5|8994.7|14
1644285190000|2022-02-08 01:53:10|8999.8|8997|9000.2|8997.4|9000.2|8997.4|8999.8|8997|7
1644285200000|2022-02-08 01:53:20|9000.5|8997.7|9002.2|8999.4|9002.2|8999.4|9000.5|8997.7|16
1644285210000|2022-02-08 01:53:30|9003.2|9000.4|9002.7|8999.9|9003.2|9000.4|9000.8|8998|38
1644285220000|2022-02-08 01:53:40|9003|9000.2|9002.8|9000|9004.2|9001.4|9002.8|9000|52
1644285230000|2022-02-08 01:53:50|9002.5|8999.7|9000.7|8997.9|9003.2|9000.4|9000.2|8997.4|13
1644285240000|2022-02-08 01:54:00|9000.5|8997.7|9000.2|8997.4|9001.2|8998.4|8999.8|8997|6
1644285250000|2022-02-08 01:54:10|9000|8997.2|9000.5|8997.7|9001.3|8998.5|8999.8|8997|16
1644285260000|2022-02-08 01:54:20|9000|8997.2|9001|8998.2|9001.3|8998.5|8999.8|8997|4
1644285270000|2022-02-08 01:54:30|9000.8|8998|9002.1|8999.3|9002.1|8999.3|9000.1|8997.3|23
1644285280000|2022-02-08 01:54:40|9002|8999.2|9002|8999.2|9002.1|8999.3|9001.6|8998.8|2
1644285290000|2022-02-08 01:54:50|9001.6|8998.8|9003.5|9000.7|9003.5|9000.7|9001.6|8998.8|24
1644285300000|2022-02-08 01:55:00|9003.6|9000.8|9003.1|9000.3|9003.6|9000.8|9003|9000.2|4
1644285310000|2022-02-08 01:55:10|9003.3|9000.5|9003.1|9000.3|9003.3|9000.5|9003.1|9000.3|3
1644285320000|2022-02-08 01:55:20|9003|9000.2|9001.6|8998.8|9003.1|9000.3|9001.5|8998.7|16
1644285330000|2022-02-08 01:55:30|9001.5|8998.7|9003|9000.2|9003.1|9000.3|9001.5|8998.7|7
1644285340000|2022-02-08 01:55:40|9002.8|9000|9002|8999.2|9003.1|9000.3|9001.8|8999|17
1644285350000|2022-02-08 01:55:50|9001.8|8999|9002.1|8999.3|9002.3|8999.5|9001.8|8999|11
1644285360000|2022-02-08 01:56:00|9002.3|8999.5|9002.5|8999.7|9003.1|9000.3|9002.1|8999.3|14
1644285370000|2022-02-08 01:56:10|9002.8|9000|9001.5|8998.7|9003.1|9000.3|9001.5|8998.7|22
1644285380000|2022-02-08 01:56:20|9001.6|8998.8|9000.6|8997.8|9001.6|8998.8|9000.1|8997.3|19
1644285390000|2022-02-08 01:56:30|9000.8|8998|9007.5|9004.7|9008.8|9006|9000.8|8998|124
1644285400000|2022-02-08 01:56:40|9007.1|9004.3|9004.8|9002|9007.1|9004.3|9004.8|9002|10
1644285410000|2022-02-08 01:56:50|9004.5|9001.7|9003.8|9001|9004.6|9001.8|9003.8|9001|21
1644285420000|2022-02-08 01:57:00|9004|9001.2|9007.6|9004.8|9007.8|9005|9002.8|9000|43
1644285430000|2022-02-08 01:57:10|9008.1|9005.3|9010.8|9008|9010.8|9008|9008.1|9005.3|66
1644285440000|2022-02-08 01:57:20|9010.5|9007.7|9009.8|9007|9010.5|9007.7|9009.3|9006.5|27
1644285450000|2022-02-08 01:57:30|9010.1|9007.3|9010.8|9008|9010.8|9008|9010.1|9007.3|16
1644285460000|2022-02-08 01:57:40|9010.5|9007.7|9009.5|9006.7|9010.5|9007.7|9009.5|9006.7|11
1644285470000|2022-02-08 01:57:50|9009.1|9006.3|9007.8|9005|9009.1|9006.3|9007.8|9005|17
1644285480000|2022-02-08 01:58:00|9007.5|9004.7|9008.1|9005.3|9010.8|9008|9007.5|9004.7|14
1644285490000|2022-02-08 01:58:10|9008.5|9005.7|9011|9008.2|9012.1|9009.3|9008.5|9005.7|53
1644285500000|2022-02-08 01:58:20|9011.1|9008.3|9011.8|9009|9011.8|9009|9011|9008.2|0
1644285510000|2022-02-08 01:58:30|9011.6|9008.8|9010.8|9008|9011.8|9009|9010.8|9008|13
1644285520000|2022-02-08 01:58:40|9011|9008.2|9011.1|9008.3|9012.1|9009.3|9011|9008.2|23
1644285530000|2022-02-08 01:58:50|9011|9008.2|9011.8|9009|9013.1|9010.3|9011|9008.2|52
1644285540000|2022-02-08 01:59:00|9011.3|9008.5|9010.8|9008|9011.3|9008.5|9010.6|9007.8|2
1644285560000|2022-02-08 01:59:20|9010.6|9007.8|9014.8|9012|9014.8|9012|9010.6|9007.8|80
1644285570000|2022-02-08 01:59:30|9015.8|9013|9014.8|9012|9015.8|9013|9014.5|9011.7|38
1644285580000|2022-02-08 01:59:40|9014.6|9011.8|9014.6|9011.8|9014.8|9012|9014.1|9011.3|4
1644285590000|2022-02-08 01:59:50|9014.3|9011.5|9014.1|9011.3|9014.3|9011.5|9013.8|9011|4
1644285600000|2022-02-08 02:00:00|9014.8|9012|9014.5|9011.7|9015.5|9012.7|9013.8|9011|31
1644285610000|2022-02-08 02:00:10|9013.8|9011|9013.8|9011|9014.1|9011.3|9013.8|9011|34
1644285620000|2022-02-08 02:00:20|9014.5|9011.7|9013.8|9011|9015.1|9012.3|9013.8|9011|26
1644285630000|2022-02-08 02:00:30|9013.6|9010.8|9011|9008.2|9013.6|9010.8|9009.8|9007|29
1644285640000|2022-02-08 02:00:40|9010.8|9008|9011|9008.2|9011.1|9008.3|9010.8|9008|8
1644285650000|2022-02-08 02:00:50|9010.8|9008|9010.5|9007.7|9010.8|9008|9010.1|9007.3|17
1644285660000|2022-02-08 02:01:00|9010.8|9008|9011.5|9008.7|9011.5|9008.7|9010.8|9008|5
1644285670000|2022-02-08 02:01:10|9010.8|9008|9009.8|9007|9011|9008.2|9009.6|9006.8|20
1644285680000|2022-02-08 02:01:20|9010|9007.2|9010.8|9008|9010.8|9008|9010|9007.2|9
1644285690000|2022-02-08 02:01:30|9010.6|9007.8|9009.8|9007|9010.8|9008|9009.6|9006.8|4
1644285700000|2022-02-08 02:01:40|9009.6|9006.8|9008.8|9006|9009.6|9006.8|9008.8|9006|1
1644285710000|2022-02-08 02:01:50|9008.6|9005.8|9008.8|9006|9008.8|9006|9008.6|9005.8|6
1644285720000|2022-02-08 02:02:00|9008.5|9005.7|9006.8|9004|9008.5|9005.7|9006.6|9003.8|13
1644285730000|2022-02-08 02:02:10|9007|9004.2|9006.8|9004|9007|9004.2|9005.8|9003|10
1644285740000|2022-02-08 02:02:20|9006.6|9003.8|9006.3|9003.5|9006.6|9003.8|9006|9003.2|3
1644285750000|2022-02-08 02:02:30|9006.5|9003.7|9006.8|9004|9006.8|9004|9006.5|9003.7|1
1644285760000|2022-02-08 02:02:40|9006.6|9003.8|9006.8|9004|9006.8|9004|9004.8|9002|26
1644285770000|2022-02-08 02:02:50|9006.6|9003.8|9005.8|9003|9006.8|9004|9005.8|9003|14
1644285780000|2022-02-08 02:03:00|9006.3|9003.5|9005.8|9003|9006.3|9003.5|9005.8|9003|4
1644285790000|2022-02-08 02:03:10|9004.8|9002|9004.8|9002|9005|9002.2|9004.8|9002|4
1644285800000|2022-02-08 02:03:20|9005.8|9003|9004.8|9002|9005.8|9003|9004.5|9001.7|8
1644285810000|2022-02-08 02:03:30|9004.6|9001.8|9004.3|9001.5|9004.6|9001.8|9004.3|9001.5|3
1644285820000|2022-02-08 02:03:40|9004.1|9001.3|9004.9|9002.1|9005.4|9002.6|9003.8|9001|6
1644285830000|2022-02-08 02:03:50|9004.8|9002|9003.8|9001|9004.8|9002|9003.8|9001|10
1644285840000|2022-02-08 02:04:00|9003.9|9001.1|9005.8|9003|9006.4|9003.6|9003.9|9001.1|10
1644285850000|2022-02-08 02:04:10|9005.9|9003.1|9007.9|9005.1|9008.8|9006|9005.9|9003.1|21
1644285860000|2022-02-08 02:04:20|9007.8|9005|9007.8|9005|9009.1|9006.3|9007.8|9005|77
1644285870000|2022-02-08 02:04:30|9007.9|9005.1|9007.9|9005.1|9007.9|9005.1|9007.8|9005|2
1644285880000|2022-02-08 02:04:40|9008.4|9005.6|9008.8|9006|9008.8|9006|9007.8|9005|8
1644285890000|2022-02-08 02:04:50|9008.9|9006.1|9008.8|9006|9009.8|9007|9008.8|9006|9
1644285900000|2022-02-08 02:05:00|9008.1|9005.3|9007.3|9004.5|9008.1|9005.3|9006.8|9004|10
1644285910000|2022-02-08 02:05:10|9007.1|9004.3|9006.9|9004.1|9007.1|9004.3|9006.8|9004|5
1644285920000|2022-02-08 02:05:20|9006.8|9004|9006.8|9004|9006.8|9004|9006.8|9004|1
1644285930000|2022-02-08 02:05:30|9006.1|9003.3|9005.3|9002.5|9006.1|9003.3|9004.6|9001.8|11
1644285940000|2022-02-08 02:05:40|9005.1|9002.3|9004.8|9002|9005.3|9002.5|9004.8|9002|2
1644285950000|2022-02-08 02:05:50|9004.6|9001.8|9003.8|9001|9004.6|9001.8|9003.6|9000.8|15
1644285960000|2022-02-08 02:06:00|9004.1|9001.3|9004.3|9001.5|9004.8|9002|9003.8|9001|8
1644285970000|2022-02-08 02:06:10|9003.9|9001.1|9003.9|9001.1|9004.3|9001.5|9003.8|9001|1
1644285980000|2022-02-08 02:06:20|9003.8|9001|9003.8|9001|9003.8|9001|9003.8|9001|0
1644285990000|2022-02-08 02:06:30|9003.9|9001.1|9004.6|9001.8|9004.8|9002|9003.8|9001|5
1644286000000|2022-02-08 02:06:40|9004.8|9002|9006.6|9003.8|9006.6|9003.8|9004.4|9001.6|24
1644286010000|2022-02-08 02:06:50|9006.8|9004|9004.8|9002|9006.8|9004|9004.8|9002|17
1644286020000|2022-02-08 02:07:00|9005.1|9002.3|9006.8|9004|9007.1|9004.3|9005.1|9002.3|2
1644286030000|2022-02-08 02:07:10|9007.1|9004.3|9004.8|9002|9008.1|9005.3|9004.8|9002|17
1644286040000|2022-02-08 02:07:20|9004.9|9002.1|9003.9|9001.1|9005.9|9003.1|9003.8|9001|4
1644286050000|2022-02-08 02:07:30|9003.8|9001|9004.3|9001.5|9004.3|9001.5|9003.8|9001|3
1644286060000|2022-02-08 02:07:40|9004.1|9001.3|9003.8|9001|9004.9|9002.1|9003.8|9001|18
1644286080000|2022-02-08 02:08:00|9003.4|9000.6|9007.4|9004.6|9007.8|9005|9003.4|9000.6|26
1644286090000|2022-02-08 02:08:10|9007.6|9004.8|9010.3|9007.5|9010.3|9007.5|9007.6|9004.8|13
1644286100000|2022-02-08 02:08:20|9010.1|9007.3|9009.8|9007|9010.1|9007.3|9009.8|9007|4
1644286110000|2022-02-08 02:08:30|9009.9|9007.1|9011.1|9008.3|9011.8|9009|9009.9|9007.1|12
1644286120000|2022-02-08 02:08:40|9010.6|9007.8|9010.8|9008|9010.8|9008|9010.4|9007.6|13
1644286130000|2022-02-08 02:08:50|9010.4|9007.6|9010.8|9008|9010.8|9008|9010.4|9007.6|6
1644286140000|2022-02-08 02:09:00|9011.1|9008.3|9011.1|9008.3|9011.8|9009|9010.6|9007.8|20
1644286150000|2022-02-08 02:09:10|9010.8|9008|9012.4|9009.6|9012.6|9009.8|9010.8|9008|9
1644286160000|2022-02-08 02:09:20|9012.6|9009.8|9012.6|9009.8|9012.8|9010|9012.4|9009.6|10
1644286170000|2022-02-08 02:09:30|9012.4|9009.6|9012.1|9009.3|9012.4|9009.6|9012.1|9009.3|1
1644286180000|2022-02-08 02:09:40|9012.4|9009.6|9012.8|9010|9012.8|9010|9012.4|9009.6|11
1644286190000|2022-02-08 02:09:50|9012.6|9009.8|9011.6|9008.8|9012.8|9010|9011.6|9008.8|3
1644286200000|2022-02-08 02:10:00|9011.4|9008.6|9012.3|9009.5|9012.3|9009.5|9010.8|9008|33
1644286210000|2022-02-08 02:10:10|9012.1|9009.3|9011.8|9009|9012.8|9010|9010.8|9008|13
1644286220000|2022-02-08 02:10:20|9012.1|9009.3|9012.4|9009.6|9012.8|9010|9012.1|9009.3|9
1644286230000|2022-02-08 02:10:30|9012.6|9009.8|9012.4|9009.6|9012.8|9010|9012.4|9009.6|7
1644286240000|2022-02-08 02:10:40|9012.1|9009.3|9012.4|9009.6|9013.1|9010.3|9012.1|9009.3|2
1644286250000|2022-02-08 02:10:50|9012.1|9009.3|9011.8|9009|9012.1|9009.3|9011.8|9009|2
1644286260000|2022-02-08 02:11:00|9011.4|9008.6|9009.8|9007|9011.6|9008.8|9009.1|9006.3|59
1644286270000|2022-02-08 02:11:10|9010.1|9007.3|9009.8|9007|9010.8|9008|9009.8|9007|10
1644286280000|2022-02-08 02:11:20|9009.6|9006.8|9009.1|9006.3|9009.6|9006.8|9008.4|9005.6|7
1644286290000|2022-02-08 02:11:30|9009.3|9006.5|9008.8|9006|9009.3|9006.5|9008.6|9005.8|2
1644286300000|2022-02-08 02:11:40|9008.4|9005.6|9007.8|9005|9008.4|9005.6|9007.4|9004.6|6
1644286310000|2022-02-08 02:11:50|9008.1|9005.3|9008.1|9005.3|9008.6|9005.8|9008.1|9005.3|2
1644286320000|2022-02-08 02:12:00|9007.9|9005.1|9007.8|9005|9008.1|9005.3|9007.1|9004.3|8
1644286330000|2022-02-08 02:12:10|9007.6|9004.8|9007.1|9004.3|9007.8|9005|9007.1|9004.3|2
1644286340000|2022-02-08 02:12:20|9006.8|9004|9006.1|9003.3|9006.8|9004|9006.1|9003.3|2
1644286350000|2022-02-08 02:12:30|9006.4|9003.6|9006.6|9003.8|9006.6|9003.8|9006.4|9003.6|1
1644286360000|2022-02-08 02:12:40|9006.4|9003.6|9006.1|9003.3|9006.4|9003.6|9006.1|9003.3|1
1644286370000|2022-02-08 02:12:50|9006.6|9003.8|9007.1|9004.3|9007.1|9004.3|9006.6|9003.8|2
1644286380000|2022-02-08 02:13:00|9007.4|9004.6|9007.4|9004.6|9007.8|9005|9007.1|9004.3|7
1644286390000|2022-02-08 02:13:10|9007.7|9004.9|9008.9|9006.1|9009.2|9006.4|9007.7|9004.9|9
1644286400000|2022-02-08 02:13:20|9008.1|9005.3|9007.7|9004.9|9008.1|9005.3|9007.7|9004.9|1
1644286410000|2022-02-08 02:13:30|9008.1|9005.3|9007.7|9004.9|9008.7|9005.9|9007.2|9004.4|2
1644286420000|2022-02-08 02:13:40|9007.6|9004.8|9007.2|9004.4|9007.7|9004.9|9007.2|9004.4|3
1644286430000|2022-02-08 02:13:50|9007.1|9004.3|9007.2|9004.4|9007.2|9004.4|9007.1|9004.3|1
1644286440000|2022-02-08 02:14:00|9007.1|9004.3|9007.7|9004.9|9007.7|9004.9|9007.1|9004.3|14
1644286450000|2022-02-08 02:14:10|9007.1|9004.3|9006.9|9004.1|9007.2|9004.4|9006.9|9004.1|2
1644286460000|2022-02-08 02:14:20|9007.2|9004.4|9008.7|9005.9|9008.7|9005.9|9007.2|9004.4|3
1644286470000|2022-02-08 02:14:30|9008.2|9005.4|9008.7|9005.9|9008.7|9005.9|9008.2|9005.4|0
1644286480000|2022-02-08 02:14:40|9008.9|9006.1|9009.7|9006.9|9009.7|9006.9|9008.9|9006.1|3
1644286490000|2022-02-08 02:14:50|9009.9|9007.1|9010.6|9007.8|9011.7|9008.9|9009.9|9007.1|23
1644286500000|2022-02-08 02:15:00|9010.7|9007.9|9011.4|9008.6|9011.7|9008.9|9010.4|9007.3|20
1644286510000|2022-02-08 02:15:10|9010.7|9007.9|9011.6|9008.8|9011.7|9008.9|9010.6|9007.8|8
1644286520000|2022-02-08 02:15:20|9011.7|9008.9|9011.6|9008.8|9011.7|9008.9|9011.1|9008.3|1
1644286530000|2022-02-08 02:15:30|9011.4|9008.6|9011.6|9008.8|9011.7|9008.9|9011.4|9008.6|2
1644286540000|2022-02-08 02:15:40|9011.4|9008.6|9011.7|9008.9|9011.7|9008.9|9010.6|9007.8|8
1644286550000|2022-02-08 02:15:50|||||||||3
1644286560000|2022-02-08 02:16:00|9011.9|9009.1|9011.9|9009.1|9011.9|9009.1|9011.9|9009.1|6
1644286570000|2022-02-08 02:16:10|9011.7|9008.9|9011.9|9009.1|9011.9|9009.1|9011.7|9008.9|2
1644286580000|2022-02-08 02:16:20|9011.7|9008.9|9011.7|9008.9|9011.7|9008.9|9011.7|9008.9|3
1644286590000|2022-02-08 02:16:30|9011.9|9009.1|9015.1|9012.3|9016.1|9013.3|9011.9|9009.1|34
1644286600000|2022-02-08 02:16:40|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|9014.4|9011.6|8
1644286610000|2022-02-08 02:16:50|9015.1|9012.3|9014.6|9011.8|9015.2|9012.4|9014.6|9011.8|15
1644286620000|2022-02-08 02:17:00|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|3
1644286630000|2022-02-08 02:17:10|9014.6|9011.8|9014.7|9011.9|9014.7|9011.9|9014.6|9011.8|10
1644286640000|2022-02-08 02:17:20|9014.9|9012.1|9014.9|9012.1|9015.4|9012.6|9014.7|9011.9|4
1644286650000|2022-02-08 02:17:30|9014.7|9011.9|9014.9|9012.1|9014.9|9012.1|9014.7|9011.9|1
1644286660000|2022-02-08 02:17:40|9014.7|9011.9|9015.7|9012.9|9015.7|9012.9|9014.7|9011.9|1
1644286670000|2022-02-08 02:17:50|9015.6|9012.8|9015.4|9012.6|9015.6|9012.8|9015.4|9012.6|5
1644286680000|2022-02-08 02:18:00|9015.6|9012.8|9014.6|9011.8|9015.7|9012.9|9014.6|9011.8|12
1644286690000|2022-02-08 02:18:10|9014.4|9011.6|9014.6|9011.8|9014.6|9011.8|9014.4|9011.6|0
1644286700000|2022-02-08 02:18:20|9014.7|9011.9|9014.6|9011.8|9014.7|9011.9|9014.4|9011.6|6
1644286710000|2022-02-08 02:18:30|9014.4|9011.6|9014.7|9011.9|9014.7|9011.9|9014.4|9011.6|6
1644286720000|2022-02-08 02:18:40|9014.6|9011.8|9014.6|9011.8|9014.7|9011.9|9014.4|9011.6|0
1644286730000|2022-02-08 02:18:50|9014.4|9011.6|9014.6|9011.8|9014.6|9011.8|9014.4|9011.6|1
1644286740000|2022-02-08 02:19:00|9014.4|9011.6|9014.4|9011.6|9014.6|9011.8|9014.1|9011.3|0
1644286750000|2022-02-08 02:19:10|9014.6|9011.8|9014.4|9011.6|9014.6|9011.8|9014.4|9011.6|0
1644286760000|2022-02-08 02:19:20|9014.1|9011.3|9014.4|9011.6|9014.6|9011.8|9014.1|9011.3|5
1644286770000|2022-02-08 02:19:30|9014.6|9011.8|9014.6|9011.8|9014.6|9011.8|9014.6|9011.8|3
1644286780000|2022-02-08 02:19:40|9014.4|9011.6|9013.4|9010.6|9014.4|9011.6|9013.1|9010.3|16
1644286790000|2022-02-08 02:19:50|9013.1|9010.3|9013.6|9010.8|9014.1|9011.3|9013.1|9010.3|4
1644286800000|2022-02-08 02:20:00|9014.1|9011.3|9013.6|9010.8|9014.2|9011.4|9013.4|9010.6|19
1644286810000|2022-02-08 02:20:10|9014.1|9011.3|9015.1|9012.3|9015.1|9012.3|9013.6|9010.8|7
1644286820000|2022-02-08 02:20:20|9015.4|9012.6|9016.1|9013.3|9016.1|9013.3|9015.1|9012.3|11
1644286840000|2022-02-08 02:20:40|9017.1|9014.3|9018.1|9015.3|9018.7|9015.9|9017.1|9014.3|25
1644286850000|2022-02-08 02:20:50|9018.7|9015.9|9019.1|9016.3|9019.7|9016.9|9018.7|9015.9|24
1644286860000|2022-02-08 02:21:00|9019.6|9016.8|9020.2|9017.4|9020.2|9017.4|9019.1|9016.3|24
1644286870000|2022-02-08 02:21:10|9020.7|9017.9|9021.1|9018.3|9021.2|9018.4|9020.2|9017.4|19
1644286880000|2022-02-08 02:21:20|9020.7|9017.9|9021.1|9018.3|9021.1|9018.3|9020.1|9017.3|8
1644286890000|2022-02-08 02:21:30|9020.1|9017.3|9020.1|9017.3|9020.7|9017.9|9019.9|9017.1|18
1644286900000|2022-02-08 02:21:40|9019.9|9017.1|9020.1|9017.3|9020.1|9017.3|9019.9|9017.1|1
1644286910000|2022-02-08 02:21:50|9020.4|9017.6|9019.1|9016.3|9020.4|9017.6|9019.1|9016.3|0
1644286920000|2022-02-08 02:22:00|9019.2|9016.4|9019.1|9016.3|9019.7|9016.9|9019.1|9016.3|6
1644286930000|2022-02-08 02:22:10|9019.2|9016.4|9017.2|9014.4|9020.2|9017.4|9017.2|9014.4|28
1644286940000|2022-02-08 02:22:20|9017.1|9014.3|9017.7|9014.9|9017.7|9014.9|9017.1|9014.3|2
1644286950000|2022-02-08 02:22:30|9017.9|9015.1|9019.7|9016.9|9019.9|9017.1|9017.9|9015.1|3
1644286960000|2022-02-08 02:22:40|9019.9|9017.1|9020|9017.2|9020.7|9017.9|9019.7|9016.9|8
1644286970000|2022-02-08 02:22:50|9019.7|9016.9|9019.2|9016.4|9019.7|9016.9|9019|9016.2|3
1644286980000|2022-02-08 02:23:00|9019.7|9016.9|9022.7|9019.9|9023.4|9020.6|9019.7|9016.9|32
1644286990000|2022-02-08 02:23:10|9022.5|9019.7|9022.7|9019.9|9023.7|9020.9|9022.2|9019.4|21
1644287000000|2022-02-08 02:23:20|9022.9|9020.1|9022.9|9020.1|9023.4|9020.6|9022.7|9019.9|8
1644287010000|2022-02-08 02:23:30|9022.7|9019.9|9022.7|9019.9|9022.7|9019.9|9022.7|9019.9|0
1644287020000|2022-02-08 02:23:40|9023|9020.2|9022.7|9019.9|9023|9020.2|9022.5|9019.7|2
1644287030000|2022-02-08 02:23:50|9022.5|9019.7|9022.5|9019.7|9022.7|9019.9|9022.2|9019.4|3
1644287040000|2022-02-08 02:24:00|9022.2|9019.4|9022.2|9019.4|9022.7|9019.9|9022|9019.2|16
1644287050000|2022-02-08 02:24:10|9022|9019.2|9022|9019.2|9022.2|9019.4|9021.9|9019.1|3
1644287060000|2022-02-08 02:24:20|9021.9|9019.1|9021.2|9018.4|9021.9|9019.1|9021|9018.2|4
1644287070000|2022-02-08 02:24:30|9021|9018.2|9021|9018.2|9021.4|9018.6|9021|9018.2|2
1644287080000|2022-02-08 02:24:40|9021.2|9018.4|9021|9018.2|9021.2|9018.4|9021|9018.2|0
1644287090000|2022-02-08 02:24:50|9020|9017.2|9020.5|9017.7|9020.7|9017.9|9020|9017.2|6
1644287100000|2022-02-08 02:25:00|9020.7|9017.9|9020.2|9017.4|9021|9018.2|9019|9016.2|26
1644287110000|2022-02-08 02:25:10|9020.7|9017.9|9021.2|9018.4|9021.2|9018.4|9020.5|9017.7|9
1644287120000|2022-02-08 02:25:20|9021|9018.2|9021.2|9018.4|9021.7|9018.9|9021|9018.2|8
1644287130000|2022-02-08 02:25:30|9021|9018.2|9021.2|9018.4|9021.2|9018.4|9021|9018.2|2
1644287140000|2022-02-08 02:25:40|9021.5|9018.7|9021|9018.2|9021.5|9018.7|9021|9018.2|5
1644287150000|2022-02-08 02:25:50|9021.2|9018.4|9020|9017.2|9021.2|9018.4|9020|9017.2|9
1644287160000|2022-02-08 02:26:00|9020.2|9017.4|9020|9017.2|9020.2|9017.4|9020|9017.2|7
1644287170000|2022-02-08 02:26:10|9020.2|9017.4|9020|9017.2|9020.7|9017.9|9020|9017.2|3
1644287180000|2022-02-08 02:26:20|9019.4|9016.6|9020|9017.2|9020|9017.2|9018.5|9015.7|18
1644287190000|2022-02-08 02:26:30|9020.2|9017.4|9021.2|9018.4|9021.7|9018.9|9020.2|9017.4|2
1644287200000|2022-02-08 02:26:40|9021.7|9018.9|9021.2|9018.4|9021.7|9018.9|9021.2|9018.4|3
1644287210000|2022-02-08 02:26:50|9021|9018.2|9020.5|9017.7|9021|9018.2|9020.5|9017.7|0
1644287220000|2022-02-08 02:27:00|9020.7|9017.9|9022|9019.2|9022.5|9019.7|9020.7|9017.9|16
1644287240000|2022-02-08 02:27:20|9021.9|9019.1|9021.7|9018.9|9021.9|9019.1|9021.2|9018.4|3
1644287250000|2022-02-08 02:27:30|9021.5|9018.7|9022.2|9019.4|9022.4|9019.6|9021.5|9018.7|9
1644287260000|2022-02-08 02:27:40|9022.4|9019.6|9021.2|9018.4|9022.7|9019.9|9020.9|9018.1|7
1644287270000|2022-02-08 02:27:50|9020.7|9017.9|9020.7|9017.9|9020.7|9017.9|9020.7|9017.9|0
1644287280000|2022-02-08 02:28:00|9020.9|9018.1|9021.7|9018.9|9021.7|9018.9|9020.9|9018.1|4
1644287290000|2022-02-08 02:28:10|9021.9|9019.1|9021.7|9018.9|9021.9|9019.1|9021.7|9018.9|1
1644287300000|2022-02-08 02:28:20|9021.5|9018.7|9021.2|9018.4|9021.5|9018.7|9020.7|9017.9|5
1644287310000|2022-02-08 02:28:30|9021|9018.2|9021.2|9018.4|9021.2|9018.4|9021|9018.2|2
1644287320000|2022-02-08 02:28:40|9021|9018.2|9021.7|9018.9|9021.7|9018.9|9021|9018.2|2
1644287330000|2022-02-08 02:28:50|||||||||1
1644287340000|2022-02-08 02:29:00|9022|9019.2|9023.4|9020.6|9023.4|9020.6|9022|9019.2|12
1644287350000|2022-02-08 02:29:10|||||||||4
1644287360000|2022-02-08 02:29:20|9022.9|9020.1|9023.7|9020.9|9023.7|9020.9|9022.7|9019.9|7
1644287370000|2022-02-08 02:29:30|9023.2|9020.4|9023.2|9020.4|9023.7|9020.9|9023|9020.2|9
1644287380000|2022-02-08 02:29:40|9023|9020.2|9022.7|9019.9|9023|9020.2|9022.2|9019.4|2
1644287390000|2022-02-08 02:29:50|9022.2|9019.4|9022.2|9019.4|9022.2|9019.4|9022|9019.2|3
1644287400000|2022-02-08 02:30:00|9022.4|9019.6|9022|9019.2|9023.4|9020.6|9022|9019.2|36
1644287410000|2022-02-08 02:30:10|9021.7|9018.9|9022.4|9019.6|9022.4|9019.6|9021.7|9018.9|11
1644287420000|2022-02-08 02:30:20|9022.7|9019.9|9022.7|9019.9|9024|9021.2|9022.7|9019.9|23
1644287430000|2022-02-08 02:30:30|9023.4|9020.6|9022.7|9019.9|9024|9021.2|9022.7|9019.9|23
1644287440000|2022-02-08 02:30:40|9022.9|9020.1|9022.7|9019.9|9022.9|9020.1|9022.7|9019.9|4
1644287450000|2022-02-08 02:30:50|9022.4|9019.6|9022.7|9019.9|9022.7|9019.9|9021.7|9018.9|13
1644287460000|2022-02-08 02:31:00|9022.5|9019.7|9022.8|9020|9022.8|9020|9021.7|9018.9|38
1644287470000|2022-02-08 02:31:10|9022.7|9019.9|9022.8|9020|9022.8|9020|9022.7|9019.9|8
1644287480000|2022-02-08 02:31:20|9023|9020.2|9023.8|9021|9024.7|9021.9|9023|9020.2|16
1644287490000|2022-02-08 02:31:30|9023.7|9020.9|9024.7|9021.9|9024.7|9021.9|9023.7|9020.9|20
1644287500000|2022-02-08 02:31:40|9024.5|9021.7|9023.7|9020.9|9024.7|9021.9|9023.7|9020.9|7
1644287510000|2022-02-08 02:31:50|9022.7|9019.9|9022.7|9019.9|9022.7|9019.9|9022.7|9019.9|17
1644287520000|2022-02-08 02:32:00|9022.8|9020|9024.3|9021.5|9024.3|9021.5|9022.8|9020|27
1644287530000|2022-02-08 02:32:10|||||||||2
1644287540000|2022-02-08 02:32:20|9023.7|9020.9|9022.7|9019.9|9023.7|9020.9|9022.5|9019.7|12
1644287550000|2022-02-08 02:32:30|9022.5|9019.7|9021.7|9018.9|9022.7|9019.9|9021.7|9018.9|1
1644287560000|2022-02-08 02:32:40|9020.8|9018|9020.7|9017.9|9020.8|9018|9020.2|9017.4|5
1644287570000|2022-02-08 02:32:50|9021|9018.2|9022.3|9019.5|9022.3|9019.5|9020.7|9017.9|21
1644287580000|2022-02-08 02:33:00|9022.7|9019.9|9020.8|9018|9022.7|9019.9|9020.7|9017.9|6
1644287590000|2022-02-08 02:33:10|9020.7|9017.9|9020.7|9017.9|9021.3|9018.5|9020.7|9017.9|4
1644287600000|2022-02-08 02:33:20|9020.8|9018|9021.3|9018.5|9021.3|9018.5|9020.8|9018|2
1644287610000|2022-02-08 02:33:30|9021.2|9018.4|9021.3|9018.5|9021.3|9018.5|9020.7|9017.9|5
1644287620000|2022-02-08 02:33:40|9020.8|9018|9021.7|9018.9|9022.3|9019.5|9020.8|9018|7
1644287630000|2022-02-08 02:33:50|9020.8|9018|9021.8|9019|9021.8|9019|9020.7|9017.9|6
1644287640000|2022-02-08 02:34:00|9021.7|9018.9|9020.8|9018|9022.3|9019.5|9020.8|9018|7
1644287650000|2022-02-08 02:34:10|9021.3|9018.5|9020.8|9018|9021.3|9018.5|9020.7|9017.9|16
1644287660000|2022-02-08 02:34:20|9020.7|9017.9|9020|9017.2|9020.7|9017.9|9019.7|9016.9|9
1644287670000|2022-02-08 02:34:30|9020.3|9017.5|9020.8|9018|9021.3|9018.5|9020.3|9017.5|1
1644287680000|2022-02-08 02:34:40|9020.7|9017.9|9021.7|9018.9|9021.7|9018.9|9020.7|9017.9|3
1644287690000|2022-02-08 02:34:50|9021|9018.2|9021.8|9019|9021.8|9019|9020.7|9017.9|6
1644287700000|2022-02-08 02:35:00|9022.3|9019.5|9022.8|9020|9023.3|9020.5|9021.7|9018.9|9
1644287710000|2022-02-08 02:35:10|9023.3|9020.5|9023.8|9021|9024.3|9021.5|9023.2|9020.4|6
1644287720000|2022-02-08 02:35:20|9024|9021.2|9024.2|9021.4|9024.7|9021.9|9024|9021.2|0
1644287730000|2022-02-08 02:35:30|9023.8|9021|9023.8|9021|9024.3|9021.5|9023.7|9020.9|1
1644287740000|2022-02-08 02:35:40|9023.7|9020.9|9023.7|9020.9|9023.8|9021|9023.7|9020.9|0
1644287750000|2022-02-08 02:35:50|9023.8|9021|9023.7|9020.9|9024.3|9021.5|9023.7|9020.9|7
1644287760000|2022-02-08 02:36:00|9023.8|9021|9021.7|9018.9|9024.3|9021.5|9021.7|9018.9|17
1644287770000|2022-02-08 02:36:10|9021.8|9019|9022.8|9020|9022.8|9020|9021.7|9018.9|11
1644287780000|2022-02-08 02:36:20|9022.7|9019.9|9022.8|9020|9023|9020.2|9021.3|9018.5|10
1644287790000|2022-02-08 02:36:30|9023|9020.2|9023.7|9020.9|9023.8|9021|9023|9020.2|6
1644287800000|2022-02-08 02:36:40|9023.8|9021|9024|9021.2|9024|9021.2|9023.8|9021|6
1644287810000|2022-02-08 02:36:50|9023.8|9021|9023.8|9021|9023.8|9021|9022.8|9020|4
1644287820000|2022-02-08 02:37:00|9024|9021.2|9025.7|9022.9|9025.7|9022.9|9024|9021.2|10
1644287830000|2022-02-08 02:37:10|9026|9023.2|9025.8|9023|9026|9023.2|9025.7|9022.9|15
1644287840000|2022-02-08 02:37:20|9025.7|9022.9|9025.8|9023|9025.8|9023|9025.7|9022.9|2
1644287850000|2022-02-08 02:37:30|9025.7|9022.9|9025.8|9023|9026|9023.2|9025.7|9022.9|3
1644287860000|2022-02-08 02:37:40|9026|9023.2|9026|9023.2|9026|9023.2|9025.7|9022.9|25
1644287870000|2022-02-08 02:37:50|9025.8|9023|9025.7|9022.9|9026|9023.2|9025.7|9022.9|6
1644287880000|2022-02-08 02:38:00|9025.2|9022.4|9025.7|9022.9|9026|9023.2|9025.2|9022.4|14
1644287890000|2022-02-08 02:38:10|9025.5|9022.7|9022.8|9020|9025.5|9022.7|9022.8|9020|9
1644287900000|2022-02-08 02:38:20|9022.7|9019.9|9022.7|9019.9|9023|9020.2|9022.7|9019.9|2
1644287910000|2022-02-08 02:38:30|9022|9019.2|9022.7|9019.9|9023|9020.2|9021.7|9018.9|37
1644287920000|2022-02-08 02:38:40|9022.3|9019.5|9021.8|9019|9022.8|9020|9021.7|9018.9|25
1644287930000|2022-02-08 02:38:50|9021.7|9018.9|9021.3|9018.5|9022|9019.2|9021|9018.2|5
1644287940000|2022-02-08 02:39:00|9021.5|9018.7|9022|9019.2|9022|9019.2|9021|9018.2|9
1644287950000|2022-02-08 02:39:10|9021.8|9019|9021.8|9019|9022|9019.2|9021.7|9018.9|3
1644287960000|2022-02-08 02:39:20|9022|9019.2|9021.8|9019|9022|9019.2|9021.8|9019|1
1644287970000|2022-02-08 02:39:30|9022|9019.2|9022.3|9019.5|9023|9020.2|9022|9019.2|6
1644287980000|2022-02-08 02:39:40|9022.2|9019.4|9022.3|9019.5|9022.7|9019.9|9021.8|9019|2
1644287990000|2022-02-08 02:39:50|9023|9020.2|9024|9021.2|9024|9021.2|9022.8|9020|5
1644288000000|2022-02-08 02:40:00|9023.8|9021|9024.5|9021.7|9024.5|9021.7|9023.7|9020.9|14
1644288010000|2022-02-08 02:40:10|9024.3|9021.5|9025.8|9023|9026|9023.2|9024.3|9021.5|17
1644288020000|2022-02-08 02:40:20|9026|9023.2|9025.8|9023|9027.6|9024.8|9025.6|9022.8|65
1644288030000|2022-02-08 02:40:30|9026|9023.2|9026.6|9023.8|9026.6|9023.8|9026|9023.2|3
1644288040000|2022-02-08 02:40:40|9025.6|9022.8|9026.6|9023.8|9026.6|9023.8|9025.6|9022.8|7
1644288050000|2022-02-08 02:40:50|9026.8|9024|9029.3|9026.5|9030|9027.2|9026.8|9024|39
1644288060000|2022-02-08 02:41:00|9030|9027.2|9029|9026.2|9030.3|9027.5|9028.6|9025.8|14
1644288070000|2022-02-08 02:41:10|9028.8|9026|9028.6|9025.8|9029.3|9026.5|9028.6|9025.8|20
1644288080000|2022-02-08 02:41:20|9028.8|9026|9028|9025.2|9029|9026.2|9028|9025.2|10
1644288090000|2022-02-08 02:41:30|9028.1|9025.3|9029|9026.2|9029|9026.2|9028.1|9025.3|6
1644288100000|2022-02-08 02:41:40|9029.3|9026.5|9028.8|9026|9029.3|9026.5|9028.6|9025.8|10
1644288110000|2022-02-08 02:41:50|9028.6|9025.8|9030|9027.2|9030|9027.2|9028.6|9025.8|13
1644288120000|2022-02-08 02:42:00|9030.3|9027.5|9028.6|9025.8|9030.3|9027.5|9028.6|9025.8|10
1644288130000|2022-02-08 02:42:10|9028.3|9025.5|9027.6|9024.8|9028.3|9025.5|9027.6|9024.8|1
1644288140000|2022-02-08 02:42:20|9027|9024.2|9028|9025.2|9028|9025.2|9026.6|9023.8|14
1644288150000|2022-02-08 02:42:30|9028.3|9025.5|9028.5|9025.7|9028.5|9025.7|9028.1|9025.3|0
1644288160000|2022-02-08 02:42:40|9028.6|9025.8|9029|9026.2|9029|9026.2|9028.6|9025.8|0
1644288170000|2022-02-08 02:42:50|9028.8|9026|9028.8|9026|9028.8|9026|9028.6|9025.8|6
1644288180000|2022-02-08 02:43:00|9028.6|9025.8|9027.3|9024.5|9028.6|9025.8|9026.6|9023.8|14
1644288190000|2022-02-08 02:43:10|9027.5|9024.7|9026.8|9024|9027.8|9025|9026.6|9023.8|19
1644288200000|2022-02-08 02:43:20|9026.6|9023.8|9027.8|9025|9028|9025.2|9026.6|9023.8|14
1644288210000|2022-02-08 02:43:30|9028|9025.2|9028.3|9025.5|9028.3|9025.5|9027.6|9024.8|12
1644288220000|2022-02-08 02:43:40|9028.6|9025.8|9028.6|9025.8|9029|9026.2|9028.6|9025.8|5
1644288230000|2022-02-08 02:43:50|9028.1|9025.3|9028.3|9025.5|9028.3|9025.5|9028.1|9025.3|0
1644288240000|2022-02-08 02:44:00|9028.1|9025.3|9027.8|9025|9028.3|9025.5|9027.6|9024.8|7
1644288250000|2022-02-08 02:44:10|9027.6|9024.8|9025.8|9023|9027.6|9024.8|9025.6|9022.8|27
1644288260000|2022-02-08 02:44:20|9025.6|9022.8|9024.6|9021.8|9025.8|9023|9024.6|9021.8|15
1644288270000|2022-02-08 02:44:30|9024.8|9022|9025|9022.2|9026|9023.2|9024.8|9022|13
1644288280000|2022-02-08 02:44:40|9024.8|9022|9024.6|9021.8|9025|9022.2|9024.6|9021.8|1
1644288290000|2022-02-08 02:44:50|9024.8|9022|9022.6|9019.8|9025|9022.2|9022.6|9019.8|17
1644288300000|2022-02-08 02:45:00|9022.8|9020|9024|9021.2|9024|9021.2|9022.8|9020|14
1644288310000|2022-02-08 02:45:10|9024.1|9021.3|9024|9021.2|9024.8|9022|9024|9021.2|3
1644288320000|2022-02-08 02:45:20|9024.3|9021.5|9024.3|9021.5|9024.6|9021.8|9023|9020.2|20
1644288330000|2022-02-08 02:45:30|9024.5|9021.7|9024.6|9021.8|9025|9022.2|9024.5|9021.7|5
1644288340000|2022-02-08 02:45:40|9024.8|9022|9024.3|9021.5|9024.8|9022|9024.1|9021.3|1
1644288350000|2022-02-08 02:45:50|9024.1|9021.3|9023.8|9021|9024.3|9021.5|9023.6|9020.8|6
1644288360000|2022-02-08 02:46:00|9023.6|9020.8|9022|9019.2|9023.8|9021|9021.6|9018.8|13
1644288370000|2022-02-08 02:46:10|9022.5|9019.7|9021.8|9019|9022.8|9020|9021.8|9019|3
1644288380000|2022-02-08 02:46:20|9022|9019.2|9021.6|9018.8|9022|9019.2|9021.6|9018.8|9
1644288390000|2022-02-08 02:46:30|9021.8|9019|9021.3|9018.5|9022|9019.2|9021.1|9018.3|9
1644288400000|2022-02-08 02:46:40|9021|9018.2|9021|9018.2|9021|9018.2|9020.8|9018|5
1644288410000|2022-02-08 02:46:50|9021.1|9018.3|9019.6|9016.8|9021.1|9018.3|9019.6|9016.8|26
1644288420000|2022-02-08 02:47:00|9019.8|9017|9021|9018.2|9021|9018.2|9019.8|9017|7
1644288430000|2022-02-08 02:47:10|9021.3|9018.5|9021|9018.2|9021.3|9018.5|9021|9018.2|1
1644288440000|2022-02-08 02:47:20|9020.6|9017.8|9018|9015.2|9020.6|9017.8|9018|9015.2|17
1644288450000|2022-02-08 02:47:30|9017.8|9015|9018|9015.2|9018|9015.2|9017.6|9014.8|13
1644288460000|2022-02-08 02:47:40|9017.8|9015|9017.5|9014.7|9018|9015.2|9017.3|9014.5|7
1644288470000|2022-02-08 02:47:50|9018|9015.2|9018|9015.2|9018.8|9016|9018|9015.2|13
1644288480000|2022-02-08 02:48:00|9017.6|9014.8|9017.8|9015|9018.3|9015.5|9017.6|9014.8|70
1644288490000|2022-02-08 02:48:10|9017.6|9014.8|9017.5|9014.7|9017.6|9014.8|9016.6|9013.8|22
1644288500000|2022-02-08 02:48:20|9017.3|9014.5|9016.9|9014.1|9017.6|9014.8|9016.9|9014.1|3
1644288510000|2022-02-08 02:48:30|||||||||7
1644288530000|2022-02-08 02:48:50|9017.6|9014.8|9015.9|9013.1|9018.3|9015.5|9015.8|9013|23
1644288540000|2022-02-08 02:49:00|9016.9|9014.1|9016.9|9014.1|9016.9|9014.1|9016.3|9013.5|9
1644288550000|2022-02-08 02:49:10|9017.6|9014.8|9018.8|9016|9018.9|9016.1|9017.6|9014.8|9
1644288560000|2022-02-08 02:49:20|9018.6|9015.8|9018.6|9015.8|9018.8|9016|9018.6|9015.8|1
1644288570000|2022-02-08 02:49:30|9018.8|9016|9018.8|9016|9018.9|9016.1|9018.6|9015.8|8
1644288580000|2022-02-08 02:49:40|9018.6|9015.8|9018.6|9015.8|9018.8|9016|9018.6|9015.8|2
1644288590000|2022-02-08 02:49:50|9018.8|9016|9018.6|9015.8|9018.8|9016|9018.6|9015.8|3
1644288600000|2022-02-08 02:50:00|9018.8|9016|9017.9|9015.1|9018.8|9016|9017.9|9015.1|5
1644288610000|2022-02-08 02:50:10|9018.9|9016.1|9019.3|9016.5|9019.9|9017.1|9018.9|9016.1|13
1644288620000|2022-02-08 02:50:20|9019.4|9016.6|9019.3|9016.5|9019.9|9017.1|9019.3|9016.5|2
1644288630000|2022-02-08 02:50:30|9019.4|9016.6|9019.6|9016.8|9019.6|9016.8|9019.3|9016.5|2
1644288640000|2022-02-08 02:50:40|9019.9|9017.1|9020.9|9018.1|9020.9|9018.1|9019.9|9017.1|2
1644288650000|2022-02-08 02:50:50|9020.8|9018|9020.9|9018.1|9021.9|9019.1|9020.8|9018|16
1644288660000|2022-02-08 02:51:00|9021.3|9018.5|9019.9|9017.1|9021.3|9018.5|9019.8|9017|5
1644288670000|2022-02-08 02:51:10|9020.9|9018.1|9020.9|9018.1|9020.9|9018.1|9020.9|9018.1|13
1644288680000|2022-02-08 02:51:20|||||||||1
1644288690000|2022-02-08 02:51:30|9020.8|9018|9020.9|9018.1|9020.9|9018.1|9020.3|9017.5|5
1644288700000|2022-02-08 02:51:40|9020.8|9018|9020.9|9018.1|9020.9|9018.1|9020.8|9018|6
1644288710000|2022-02-08 02:51:50|9021.1|9018.3|9021.9|9019.1|9021.9|9019.1|9021.1|9018.3|9
1644288720000|2022-02-08 02:52:00|9021.8|9019|9020.9|9018.1|9021.8|9019|9020.8|9018|17
1644288730000|2022-02-08 02:52:10|9021.1|9018.3|9021.9|9019.1|9021.9|9019.1|9021.1|9018.3|10
1644288740000|2022-02-08 02:52:20|9022.4|9019.6|9022.6|9019.8|9022.6|9019.8|9022.1|9019.3|3
1644288750000|2022-02-08 02:52:30|9022.9|9020.1|9022.9|9020.1|9023.1|9020.3|9022.9|9020.1|0
1644288760000|2022-02-08 02:52:40|9022.8|9020|9022.9|9020.1|9022.9|9020.1|9022.8|9020|1
1644288770000|2022-02-08 02:52:50|9023.1|9020.3|9023.4|9020.6|9023.4|9020.6|9022.9|9020.1|4
1644288780000|2022-02-08 02:53:00|9023.1|9020.3|9023.6|9020.8|9023.6|9020.8|9022.9|9020.1|1
1644288790000|2022-02-08 02:53:10|9023.9|9021.1|9024.8|9022|9024.9|9022.1|9023.9|9021.1|28
1644288800000|2022-02-08 02:53:20|9024.3|9021.5|9024.9|9022.1|9024.9|9022.1|9024.3|9021.5|3
1644288810000|2022-02-08 02:53:30|||||||||3
1644288820000|2022-02-08 02:53:40|||||||||2
1644288830000|2022-02-08 02:53:50|9024.8|9022|9024.3|9021.5|9024.8|9022|9024.3|9021.5|4
1644288840000|2022-02-08 02:54:00|9024.1|9021.3|9023.9|9021.1|9024.1|9021.3|9023.6|9020.8|9
1644288850000|2022-02-08 02:54:10|9024.1|9021.3|9024.9|9022.1|9024.9|9022.1|9024.1|9021.3|3
1644288860000|2022-02-08 02:54:20|9025.9|9023.1|9025.9|9023.1|9025.9|9023.1|9025.8|9023|8
1644288870000|2022-02-08 02:54:30|9025.8|9023|9025.9|9023.1|9025.9|9023.1|9025.3|9022.5|2
1644288880000|2022-02-08 02:54:40|9025.8|9023|9025.9|9023.1|9025.9|9023.1|9025.8|9023|2
1644288890000|2022-02-08 02:54:50|9025.6|9022.8|9025.8|9023|9025.8|9023|9025.6|9022.8|4
1644288900000|2022-02-08 02:55:00|9025.6|9022.8|9027.3|9024.5|9027.3|9024.5|9025.6|9022.8|14
1644288910000|2022-02-08 02:55:10|9027.9|9025.1|9027.9|9025.1|9027.9|9025.1|9027.8|9025|4
1644288920000|2022-02-08 02:55:20|9027.3|9024.5|9026.9|9024.1|9027.3|9024.5|9026.8|9024|8
1644288930000|2022-02-08 02:55:30|9026.8|9024|9026.8|9024|9026.8|9024|9026.8|9024|7
1644288940000|2022-02-08 02:55:40|9026.6|9023.8|9026.9|9024.1|9026.9|9024.1|9025.8|9023|16
1644288950000|2022-02-08 02:55:50|9027.3|9024.5|9027.3|9024.5|9027.3|9024.5|9027.3|9024.5|1
1644288960000|2022-02-08 02:56:00|9026.9|9024.1|9026.6|9023.8|9026.9|9024.1|9026.6|9023.8|2
1644288970000|2022-02-08 02:56:10|9026.8|9024|9026.8|9024|9026.9|9024.1|9026.6|9023.8|4
1644288980000|2022-02-08 02:56:20|9026.9|9024.1|9027.9|9025.1|9027.9|9025.1|9026.9|9024.1|11
1644289010000|2022-02-08 02:56:50|9028.2|9025.4|9028.9|9026.1|9028.9|9026.1|9028.2|9025.4|6
1644289020000|2022-02-08 02:57:00|9029.1|9026.3|9027.9|9025.1|9029.1|9026.3|9027.9|9025.1|12
1644289030000|2022-02-08 02:57:10|9028.1|9025.3|9028.8|9026|9028.9|9026.1|9028.1|9025.3|2
1644289040000|2022-02-08 02:57:20|9028.4|9025.6|9027.9|9025.1|9028.4|9025.6|9027.9|9025.1|0
1644289050000|2022-02-08 02:57:30|9027.8|9025|9026.9|9024.1|9027.8|9025|9026.9|9024.1|23
1644289060000|2022-02-08 02:57:40|9027.1|9024.3|9025.8|9023|9027.9|9025.1|9025.8|9023|16
1644289070000|2022-02-08 02:57:50|9025.9|9023.1|9024.9|9022.1|9026.1|9023.3|9024.9|9022.1|10
1644289080000|2022-02-08 02:58:00|9025.1|9022.3|9024.9|9022.1|9025.1|9022.3|9024.4|9021.6|12
1644289090000|2022-02-08 02:58:10|9025.1|9022.3|9024.7|9021.9|9025.1|9022.3|9024.7|9021.9|6
1644289100000|2022-02-08 02:58:20|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|1
1644289110000|2022-02-08 02:58:30|9024.7|9021.9|9024.7|9021.9|9024.7|9021.9|9024.7|9021.9|1
1644289120000|2022-02-08 02:58:40|9024.6|9021.8|9024.9|9022.1|9024.9|9022.1|9024.2|9021.4|3
1644289140000|2022-02-08 02:59:00|9024.7|9021.9|9024.9|9022.1|9024.9|9022.1|9023.9|9021.1|4
1644289150000|2022-02-08 02:59:10|9025.1|9022.3|9025.9|9023.1|9025.9|9023.1|9025.1|9022.3|4
1644289160000|2022-02-08 02:59:20|9026.2|9023.4|9027.9|9025.1|9027.9|9025.1|9026.2|9023.4|36
1644289170000|2022-02-08 02:59:30|||||||||4
1644289180000|2022-02-08 02:59:40|||||||||2
1644289190000|2022-02-08 02:59:50|9028.1|9025.3|9027.9|9025.1|9028.6|9025.8|9027.9|9025.1|8
1644289200000|2022-02-08 03:00:00|9028.6|9025.8|9026.9|9024.1|9028.6|9025.8|9026.4|9023.6|16
1644289210000|2022-02-08 03:00:10|9026.7|9023.9|9025.7|9022.9|9026.7|9023.9|9025.2|9022.4|13
1644289220000|2022-02-08 03:00:20|9025.4|9022.6|9024.4|9021.6|9025.4|9022.6|9024.2|9021.4|1
1644289230000|2022-02-08 03:00:30|9024.2|9021.4|9024.9|9022.1|9024.9|9022.1|9024.2|9021.4|4
1644289240000|2022-02-08 03:00:40|9024.7|9021.9|9023.9|9021.1|9024.7|9021.9|9023.9|9021.1|3
1644289250000|2022-02-08 03:00:50|9023.6|9020.8|9023.9|9021.1|9023.9|9021.1|9023.4|9020.6|11
1644289260000|2022-02-08 03:01:00|9023.7|9020.9|9022.9|9020.1|9023.7|9020.9|9022.9|9020.1|2
1644289270000|2022-02-08 03:01:10|9022.2|9019.4|9021.7|9018.9|9022.6|9019.8|9021.7|9018.9|40
1644289280000|2022-02-08 03:01:20|9021.6|9018.8|9022.2|9019.4|9022.9|9020.1|9021.2|9018.4|13
1644289290000|2022-02-08 03:01:30|9022.4|9019.6|9021.7|9018.9|9022.7|9019.9|9021.7|9018.9|2
1644289300000|2022-02-08 03:01:40|9021.9|9019.1|9021.9|9019.1|9021.9|9019.1|9021.9|9019.1|2
1644289310000|2022-02-08 03:01:50|9021.7|9018.9|9020.9|9018.1|9021.7|9018.9|9020.9|9018.1|4
1644289320000|2022-02-08 03:02:00|9021.1|9018.3|9020.7|9017.9|9021.4|9018.6|9020.7|9017.9|9
1644289330000|2022-02-08 03:02:10|9020.9|9018.1|9020.9|9018.1|9021.4|9018.6|9020.9|9018.1|6
1644289350000|2022-02-08 03:02:30|9020.4|9017.6|9019.9|9017.1|9020.9|9018.1|9019.9|9017.1|11
1644289360000|2022-02-08 03:02:40|9019.4|9016.6|9019.7|9016.9|9019.9|9017.1|9019.2|9016.4|11
1644289370000|2022-02-08 03:02:50|9019.6|9016.8|9018.9|9016.1|9019.6|9016.8|9018.9|9016.1|5
1644289380000|2022-02-08 03:03:00|9019.6|9016.8|9020.7|9017.9|9020.7|9017.9|9019.6|9016.8|31
1644289390000|2022-02-08 03:03:10|9020.9|9018.1|9020.9|9018.1|9020.9|9018.1|9020.9|9018.1|0
1644289400000|2022-02-08 03:03:20|9020.2|9017.4|9020.2|9017.4|9020.2|9017.4|9020.2|9017.4|3
1644289410000|2022-02-08 03:03:30|||||||||2
1644289420000|2022-02-08 03:03:40|9019.7|9016.9|9019.9|9017.1|9019.9|9017.1|9019.7|9016.9|11
1644289430000|2022-02-08 03:03:50|9019.7|9016.9|9020.9|9018.1|9021.9|9019.1|9019.7|9016.9|25
1644289440000|2022-02-08 03:04:00|9021.6|9018.8|9021.7|9018.9|9021.9|9019.1|9021.6|9018.8|17
1644289450000|2022-02-08 03:04:10|9021.9|9019.1|9021.7|9018.9|9021.9|9019.1|9021.7|9018.9|0
1644289460000|2022-02-08 03:04:20|9021.6|9018.8|9022.2|9019.4|9022.2|9019.4|9021.6|9018.8|4
1644289470000|2022-02-08 03:04:30|9021.9|9019.1|9021.9|9019.1|9021.9|9019.1|9021.9|9019.1|1
1644289490000|2022-02-08 03:04:50|9022.2|9019.4|9021.9|9019.1|9022.2|9019.4|9021.9|9019.1|0
1644289500000|2022-02-08 03:05:00|9022.1|9019.3|9021.7|9018.9|9023.2|9020.4|9021.2|9018.4|31
1644289510000|2022-02-08 03:05:10|9021.6|9018.8|9021.7|9018.9|9021.9|9019.1|9021.6|9018.8|1
1644289520000|2022-02-08 03:05:20|9021.6|9018.8|9020.9|9018.1|9021.6|9018.8|9020.9|9018.1|2
1644289530000|2022-02-08 03:05:30|9020.7|9017.9|9020.9|9018.1|9020.9|9018.1|9020.7|9017.9|1
1644289540000|2022-02-08 03:05:40|||||||||1
1644289550000|2022-02-08 03:05:50|9020.7|9017.9|9020.7|9017.9|9020.7|9017.9|9020.7|9017.9|2
1644289560000|2022-02-08 03:06:00|9020.9|9018.1|9020.9|9018.1|9021|9018.2|9020.7|9017.9|8
1644289570000|2022-02-08 03:06:10|9020.7|9017.9|9021.2|9018.4|9021.4|9018.6|9020.7|9017.9|4
1644289580000|2022-02-08 03:06:20|9020.9|9018.1|9021.9|9019.1|9021.9|9019.1|9020.9|9018.1|1
1644289590000|2022-02-08 03:06:30|9021.7|9018.9|9021.7|9018.9|9021.9|9019.1|9021.6|9018.8|12
1644289600000|2022-02-08 03:06:40|9021.6|9018.8|9020.7|9017.9|9021.6|9018.8|9020.7|9017.9|1
1644289610000|2022-02-08 03:06:50|9020.9|9018.1|9020.7|9017.9|9020.9|9018.1|9020.6|9017.8|0
1644289620000|2022-02-08 03:07:00|9020.6|9017.8|9019.9|9017.1|9020.9|9018.1|9019.2|9016.4|31
1644289630000|2022-02-08 03:07:10|9019.6|9016.8|9019.9|9017.1|9019.9|9017.1|9019.6|9016.8|4
1644289640000|2022-02-08 03:07:20|9020|9017.2|9019.7|9016.9|9020|9017.2|9019.6|9016.8|12
1644289650000|2022-02-08 03:07:30|9019.9|9017.1|9019.7|9016.9|9019.9|9017.1|9019.5|9016.7|7
1644289660000|2022-02-08 03:07:40|9019.5|9016.7|9019.9|9017.1|9019.9|9017.1|9019.2|9016.4|4
1644289670000|2022-02-08 03:07:50|||||||||1
1644289680000|2022-02-08 03:08:00|9020.5|9017.7|9019.9|9017.1|9020.9|9018.1|9019.5|9016.7|18
1644289690000|2022-02-08 03:08:10|9019.7|9016.9|9019.9|9017.1|9020|9017.2|9019.4|9016.6|3
1644289700000|2022-02-08 03:08:20|9020|9017.2|9020.4|9017.6|9020.4|9017.6|9020|9017.2|0
1644289710000|2022-02-08 03:08:30|9020.9|9018.1|9019.9|9017.1|9020.9|9018.1|9019.9|9017.1|0
1644289720000|2022-02-08 03:08:40|9020|9017.2|9018.9|9016.1|9020|9017.2|9018.9|9016.1|13
1644289730000|2022-02-08 03:08:50|9019.4|9016.6|9019.7|9016.9|9019.9|9017.1|9019.4|9016.6|0
1644289740000|2022-02-08 03:09:00|9020.5|9016.5|9019.9|9017.1|9020.5|9017.1|9019.9|9016.5|19
1644289750000|2022-02-08 03:09:10|9019.7|9016.9|9018.7|9015.9|9019.7|9016.9|9018.5|9015.7|7
1644289760000|2022-02-08 03:09:20|9018.5|9015.7|9018.7|9015.9|9018.7|9015.9|9018.5|9015.7|1
1644289770000|2022-02-08 03:09:30|9018.9|9016.1|9018.9|9016.1|9019|9016.2|9018.7|9015.9|2
1644289780000|2022-02-08 03:09:40|9019.2|9016.4|9019.2|9016.4|9019.2|9016.4|9019.2|9016.4|0
1644289790000|2022-02-08 03:09:50|9019.4|9016.6|9018.5|9015.7|9019.5|9016.7|9018.4|9015.6|3
1644289800000|2022-02-08 03:10:00|9018.7|9015.9|9016.9|9014.1|9018.9|9016.1|9016.9|9014.1|45
1644289810000|2022-02-08 03:10:10|9017|9014.2|9014|9011.2|9017|9014.2|9013.2|9010.4|60
1644289820000|2022-02-08 03:10:20|9013.9|9011.1|9013.9|9011.1|9014.5|9011.7|9013.9|9011.1|6
1644289830000|2022-02-08 03:10:30|9014|9011.2|9013.9|9011.1|9014.5|9011.7|9013.9|9011.1|1
1644289840000|2022-02-08 03:10:40|9013.7|9010.9|9012.9|9010.1|9013.9|9011.1|9010.9|9008.1|71
1644289850000|2022-02-08 03:10:50|9013|9010.2|9012.9|9010.1|9013.5|9010.7|9012.9|9010.1|12
1644289860000|2022-02-08 03:11:00|9013|9010.2|9015.9|9013.1|9016.5|9013.7|9012.9|9010.1|107
1644289870000|2022-02-08 03:11:10|9015.7|9012.9|9015.9|9013.1|9016.9|9014.1|9015.7|9012.9|52
1644289880000|2022-02-08 03:11:20|9016|9013.2|9016|9013.2|9016|9013.2|9015.9|9013.1|12
1644289890000|2022-02-08 03:11:30|9016.9|9014.1|9016.4|9013.6|9017|9014.2|9015.9|9013.1|33
1644289900000|2022-02-08 03:11:40|9016|9013.2|9015.9|9013.1|9016|9013.2|9015.9|9013.1|2
1644289910000|2022-02-08 03:11:50|9015.4|9012.6|9015.4|9012.6|9015.4|9012.6|9015.4|9012.6|7
1644289920000|2022-02-08 03:12:00|9015.5|9012.7|9015.7|9012.9|9015.9|9013.1|9015.5|9012.7|9
1644289930000|2022-02-08 03:12:10|9015.9|9013.1|9015.9|9013.1|9015.9|9013.1|9015.9|9013.1|11
1644289940000|2022-02-08 03:12:20|9015.7|9012.9|9015.9|9013.1|9015.9|9013.1|9015.7|9012.9|0
1644289950000|2022-02-08 03:12:30|9016|9013.2|9016|9013.2|9016|9013.2|9016|9013.2|1
1644289960000|2022-02-08 03:12:40|9015.9|9013.1|9016|9013.2|9016|9013.2|9015.9|9013.1|5
1644289970000|2022-02-08 03:12:50|9015.9|9013.1|9016|9013.2|9016|9013.2|9015.9|9013.1|1
1644289980000|2022-02-08 03:13:00|9015.9|9013.1|9013.9|9011.1|9015.9|9013.1|9013.9|9011.1|11
1644289990000|2022-02-08 03:13:10|9013.7|9010.9|9014.4|9011.6|9014.4|9011.6|9013.7|9010.9|13
1644290000000|2022-02-08 03:13:20|9014.2|9011.4|9013.9|9011.1|9014.2|9011.4|9013.9|9011.1|1
1644290010000|2022-02-08 03:13:30|9014.2|9011.4|9013.7|9010.9|9014.2|9011.4|9013.7|9010.9|5
1644290020000|2022-02-08 03:13:40|9013.9|9011.1|9012.9|9010.1|9013.9|9011.1|9012.9|9010.1|20
1644290030000|2022-02-08 03:13:50|9013.5|9010.7|9013.9|9011.1|9013.9|9011.1|9013.4|9010.6|8
1644290040000|2022-02-08 03:14:00|9013.7|9010.9|9014.4|9011.6|9014.9|9012.1|9013.7|9010.9|15
1644290050000|2022-02-08 03:14:10|9014.7|9011.9|9014.9|9012.1|9015.5|9012.6|9014.4|9011.1|18
1644290060000|2022-02-08 03:14:20|9014.2|9011.4|9014|9011.2|9014.2|9011.4|9013.9|9011.1|5
1644290070000|2022-02-08 03:14:30|9014.4|9011.6|9015.9|9013.1|9015.9|9013.1|9014.4|9011.6|2
1644290080000|2022-02-08 03:14:40|9016.4|9013.6|9015.7|9012.9|9016.4|9013.6|9015.5|9012.7|7
1644290090000|2022-02-08 03:14:50|9015.5|9012.7|9015.9|9013.1|9015.9|9013.1|9015.2|9012.4|1
1644290100000|2022-02-08 03:15:00|9016|9013.2|9016.9|9014.1|9016.9|9014.1|9016|9013.2|6
1644290110000|2022-02-08 03:15:10|9017|9014.2|9016.9|9014.1|9017.4|9014.6|9016.9|9014.1|4
1644290120000|2022-02-08 03:15:20|9017.2|9014.4|9017.8|9015|9017.9|9015.1|9016.9|9014.1|7
1644290130000|2022-02-08 03:15:30|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|9017.5|9014.7|4
1644290140000|2022-02-08 03:15:40|9017.5|9014.7|9017.7|9014.9|9017.8|9015|9017.5|9014.7|3
1644290150000|2022-02-08 03:15:50|9017.8|9015|9017.8|9015|9017.8|9015|9017.7|9014.9|4
1644290160000|2022-02-08 03:16:00|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|0
1644290170000|2022-02-08 03:16:10|9017.8|9015|9017.7|9014.9|9017.8|9015|9017.7|9014.9|9
1644290180000|2022-02-08 03:16:20|9017.8|9015|9017.8|9015|9017.8|9015|9017.7|9014.9|6
1644290190000|2022-02-08 03:16:30|||||||||2
1644290200000|2022-02-08 03:16:40|9017.7|9014.9|9017.8|9015|9017.8|9015|9017.5|9014.7|2
1644290210000|2022-02-08 03:16:50|9018|9015.2|9017.8|9015|9018.5|9015.7|9017.8|9015|4
1644290230000|2022-02-08 03:17:10|9018.2|9015.4|9018.7|9015.9|9019.2|9016.4|9018.2|9015.4|13
1644290240000|2022-02-08 03:17:20|9018.8|9016|9019.8|9017|9019.8|9017|9018.3|9015.5|7
1644290250000|2022-02-08 03:17:30|9019.5|9016.7|9020.8|9018|9021.8|9019|9019.5|9016.7|14
1644290260000|2022-02-08 03:17:40|9020.7|9017.9|9020.5|9017.7|9020.7|9017.9|9020.2|9017.4|2
1644290270000|2022-02-08 03:17:50|9020.2|9017.4|9020.5|9017.7|9020.5|9017.7|9019.5|9016.7|11
1644290280000|2022-02-08 03:18:00|9020.8|9018|9021.7|9018.9|9021.8|9019|9020.8|9018|11
1644290300000|2022-02-08 03:18:20|9021.8|9019|9016.7|9013.9|9022.7|9019.9|9016.7|9013.9|107
1644290310000|2022-02-08 03:18:30|9016.5|9013.7|9016.5|9013.7|9016.7|9013.9|9016.3|9013.5|11
1644290320000|2022-02-08 03:18:40|9016.2|9013.4|9015.5|9012.7|9016.2|9013.4|9015.5|9012.7|5
1644290330000|2022-02-08 03:18:50|9015.2|9012.4|9012.8|9010|9015.2|9012.4|9012.7|9009.9|35
1644290340000|2022-02-08 03:19:00|9013|9010.2|9012.8|9010|9013.7|9010.9|9012.5|9009.7|29
1644290350000|2022-02-08 03:19:10|9012.5|9009.7|9011.3|9008.5|9012.5|9009.7|9010.8|9008|24
1644290360000|2022-02-08 03:19:20|9010.8|9008|9011.7|9008.9|9011.8|9009|9010.8|9008|28
1644290370000|2022-02-08 03:19:30|9011.8|9009|9010.8|9008|9011.8|9009|9010.8|9008|11
1644290380000|2022-02-08 03:19:40|9011|9008.2|9011.8|9009|9011.8|9009|9010.8|9008|4
1644290390000|2022-02-08 03:19:50|9012|9009.2|9012.5|9009.7|9012.5|9009.7|9011.8|9009|6
1644290400000|2022-02-08 03:20:00|9012.3|9009.5|9012|9009.2|9012.3|9009.5|9011.8|9009|2
1644290410000|2022-02-08 03:20:10|9011.8|9009|9011.8|9009|9012.8|9010|9011.8|9009|3
1644290420000|2022-02-08 03:20:20|9012|9009.2|9012.2|9009.4|9012.2|9009.4|9011.8|9009|2
1644290430000|2022-02-08 03:20:30|9012.3|9009.5|9011.8|9009|9012.3|9009.5|9011.8|9009|3
1644290440000|2022-02-08 03:20:40|9012.2|9009.4|9010.8|9008|9012.8|9010|9010.5|9007.7|10
1644290450000|2022-02-08 03:20:50|9011|9008.2|9011.8|9009|9011.8|9009|9011|9008.2|5
1644290460000|2022-02-08 03:21:00|9012|9009.2|9013.3|9010.5|9013.8|9011|9012|9009.2|7
1644290470000|2022-02-08 03:21:10|9013.2|9010.4|9012.8|9010|9013.7|9010.9|9012.7|9009.9|1
1644290480000|2022-02-08 03:21:20|9012.7|9009.9|9011.8|9009|9012.7|9009.9|9011.2|9008.4|6
1644290490000|2022-02-08 03:21:30|9012|9009.2|9012|9009.2|9012|9009.2|9011.5|9008.7|3
1644290500000|2022-02-08 03:21:40|9011.8|9009|9012.3|9009.5|9012.3|9009.5|9011.8|9009|2
1644290510000|2022-02-08 03:21:50|9011.8|9009|9012|9009.2|9012|9009.2|9011.8|9009|0
1644290520000|2022-02-08 03:22:00|9012.3|9009.5|9013.8|9011|9013.8|9011|9012.3|9009.5|3
1644290530000|2022-02-08 03:22:10|9013.7|9010.9|9013.8|9011|9013.8|9011|9013.7|9010.9|5
1644290540000|2022-02-08 03:22:20|9013.7|9010.9|9015.8|9013|9015.8|9013|9013.7|9010.4|37
1644290550000|2022-02-08 03:22:30|9016.8|9014|9017.5|9014.7|9017.5|9014.7|9016.5|9013.7|13
1644290560000|2022-02-08 03:22:40|9017.7|9014.9|9016.7|9013.9|9017.8|9015|9016.7|9013.9|11
1644290580000|2022-02-08 03:23:00|9016.8|9014|9016.7|9013.9|9016.8|9014|9016.7|9013.9|2
1644290590000|2022-02-08 03:23:10|9016.5|9013.7|9015.5|9012.7|9016.5|9013.7|9015.5|9012.7|2
1644290600000|2022-02-08 03:23:20|9015.7|9012.9|9015.7|9012.9|9015.7|9012.9|9015.5|9012.7|2
1644290610000|2022-02-08 03:23:30|9015.8|9013|9015.5|9012.7|9015.8|9013|9015.5|9012.7|2
1644290620000|2022-02-08 03:23:40|9015.7|9012.9|9013.8|9011|9015.7|9012.9|9013.8|9011|4
1644290640000|2022-02-08 03:24:00|9013.7|9010.9|9014|9011.2|9014|9011.2|9013.5|9010.7|5
1644290650000|2022-02-08 03:24:10|9014.3|9011.5|9014.8|9012|9014.8|9012|9014.3|9011.5|1
1644290660000|2022-02-08 03:24:20|9014.7|9011.9|9014.8|9012|9014.8|9012|9014.7|9011.9|1
1644290670000|2022-02-08 03:24:30|9015.8|9013|9016.7|9013.9|9016.7|9013.9|9015.7|9012.9|10
1644290680000|2022-02-08 03:24:40|9016.2|9013.4|9016.3|9013.5|9016.3|9013.5|9016.2|9013.4|0
1644290690000|2022-02-08 03:24:50|9016.5|9013.7|9016.7|9013.9|9016.7|9013.9|9016.5|9013.7|1
1644290700000|2022-02-08 03:25:00|9016.5|9013.7|9015.8|9013|9016.5|9013.7|9015.7|9012.9|3
1644290710000|2022-02-08 03:25:10|9015.6|9012.8|9015.6|9012.8|9015.8|9013|9015.5|9012.7|3
1644290720000|2022-02-08 03:25:20|9015.8|9013|9017.6|9014.8|9017.6|9014.8|9015.5|9012.7|28
1644290730000|2022-02-08 03:25:30|9017.1|9014.3|9016.1|9013.3|9017.1|9014.3|9016.1|9013.3|1
1644290740000|2022-02-08 03:25:40|9015.8|9013|9015.8|9013|9015.8|9013|9015.8|9013|2
1644290750000|2022-02-08 03:25:50|9015.5|9012.7|9015.8|9013|9015.8|9013|9015.5|9012.7|6
1644290760000|2022-02-08 03:26:00|9015.5|9012.7|9015.6|9012.8|9015.8|9013|9015.5|9012.7|3
1644290770000|2022-02-08 03:26:10|9015.5|9012.7|9015.5|9012.7|9015.5|9012.7|9015.5|9012.7|0
1644290780000|2022-02-08 03:26:20|9015|9012.2|9014.8|9012|9015|9012.2|9014.6|9011.8|0
1644290790000|2022-02-08 03:26:30|9015|9012.2|9015.8|9013|9015.8|9013|9015|9012.2|6
1644290800000|2022-02-08 03:26:40|9015.6|9012.8|9015.8|9013|9015.8|9013|9015.6|9012.8|0
1644290810000|2022-02-08 03:26:50|9016|9013.2|9017.8|9015|9017.8|9015|9016|9013.2|3
1644290820000|2022-02-08 03:27:00|9018.1|9015.3|9018.8|9016|9018.8|9016|9018.1|9015.3|2
1644290830000|2022-02-08 03:27:10|9019.1|9016.3|9018.8|9016|9019.1|9016.3|9018.8|9016|1
1644290840000|2022-02-08 03:27:20|9018.6|9015.8|9018.5|9015.7|9018.6|9015.8|9018.5|9015.7|0
1644290850000|2022-02-08 03:27:30|9017.8|9015|9017.6|9014.8|9017.8|9015|9017.6|9014.8|2
1644290860000|2022-02-08 03:27:40|9017.8|9015|9018.8|9016|9019.1|9016.3|9017.8|9015|5
1644290870000|2022-02-08 03:27:50|9018.6|9015.8|9018.8|9016|9018.8|9016|9018.6|9015.8|1
1644290880000|2022-02-08 03:28:00|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|1
1644290890000|2022-02-08 03:28:10|9018.8|9016|9018.8|9016|9018.8|9016|9018.8|9016|0
1644290900000|2022-02-08 03:28:20|9018.6|9015.8|9018.1|9015.3|9018.6|9015.8|9018.1|9015.3|3
1644290910000|2022-02-08 03:28:30|9018.5|9015.7|9019.8|9017|9019.8|9017|9018.5|9015.7|17
1644290920000|2022-02-08 03:28:40|9020|9017.2|9020.8|9018|9020.8|9018|9020|9017.2|7
1644290930000|2022-02-08 03:28:50|9020.6|9017.8|9020.1|9017.3|9020.6|9017.8|9020.1|9017.3|3
1644290940000|2022-02-08 03:29:00|9020.3|9017.5|9020.6|9017.8|9020.8|9018|9019.1|9016.3|15
1644290950000|2022-02-08 03:29:10|9020.3|9017.5|9020|9017.2|9020.5|9017.7|9020|9017.2|4
1644290960000|2022-02-08 03:29:20|9019.8|9017|9019.8|9017|9020.6|9017.8|9019.6|9016.8|17
1644290970000|2022-02-08 03:29:30|9020|9017.2|9020.3|9017.5|9020.8|9018|9019.8|9017|2
1644290980000|2022-02-08 03:29:40|9020.5|9017.7|9020.1|9017.3|9020.8|9018|9020|9017.2|2
1644290990000|2022-02-08 03:29:50|9020|9017.2|9020.1|9017.3|9020.1|9017.3|9020|9017.2|1
1644291000000|2022-02-08 03:30:00|9020|9017.2|9020.3|9017.5|9020.3|9017.5|9019.6|9016.8|4
1644291010000|2022-02-08 03:30:10|9020.1|9017.3|9019.6|9016.8|9020.3|9017.5|9019.5|9016.7|3
1644291020000|2022-02-08 03:30:20|9019.8|9017|9019.6|9016.8|9019.8|9017|9019.6|9016.8|0
1644291030000|2022-02-08 03:30:30|9019.5|9016.7|9019.5|9016.7|9019.5|9016.7|9019.5|9016.7|1
1644291040000|2022-02-08 03:30:40|9019.6|9016.8|9019.8|9017|9019.8|9017|9019.5|9016.7|4
1644291050000|2022-02-08 03:30:50|9020.3|9017.5|9021.1|9018.3|9021.5|9018.7|9020.3|9017.5|7
1644291060000|2022-02-08 03:31:00|9020.6|9017.8|9021.5|9018.7|9021.6|9018.8|9020.5|9017.7|7
1644291070000|2022-02-08 03:31:10|9021.1|9018.3|9021|9018.2|9021.1|9018.3|9020.6|9017.8|3
1644291080000|2022-02-08 03:31:20|9020.5|9017.7|9020.5|9017.7|9020.6|9017.8|9020.1|9017.3|3
1644291090000|2022-02-08 03:31:30|9020.6|9017.8|9020.8|9018|9020.8|9018|9020.5|9017.7|1
1644291100000|2022-02-08 03:31:40|9021.5|9018.7|9021.5|9018.7|9021.5|9018.7|9021.5|9018.7|0
1644291110000|2022-02-08 03:31:50|9021.1|9018.3|9020.5|9017.7|9021.5|9018.7|9020.5|9017.7|32
1644291120000|2022-02-08 03:32:00|9020.6|9017.8|9021.6|9018.8|9021.6|9018.8|9020.6|9017.8|9
1644291130000|2022-02-08 03:32:10|9021.5|9018.7|9021.1|9018.3|9021.5|9018.7|9021.1|9018.3|1
1644291140000|2022-02-08 03:32:20|9021.5|9018.7|9021.6|9018.8|9021.6|9018.8|9021.1|9018.3|2
1644291150000|2022-02-08 03:32:30|9021.8|9019|9021.6|9018.8|9021.8|9019|9021.6|9018.8|2
1644291160000|2022-02-08 03:32:40|9021.5|9018.7|9021.6|9018.8|9021.6|9018.8|9021.1|9018.3|0
1644291170000|2022-02-08 03:32:50|9021.5|9018.7|9021.8|9019|9021.8|9019|9021.5|9018.7|1
1644291180000|2022-02-08 03:33:00|9021.1|9018.3|9021.8|9019|9021.8|9019|9020.8|9018|8
1644291190000|2022-02-08 03:33:10|9022.6|9019.8|9022.5|9019.7|9022.6|9019.8|9022.5|9019.7|37
1644291200000|2022-02-08 03:33:20|9022.3|9019.5|9022.6|9019.8|9022.8|9020|9022.1|9019.3|9
1644291210000|2022-02-08 03:33:30|9022.8|9020|9022.8|9020|9022.8|9020|9022.8|9020|1
1644291220000|2022-02-08 03:33:40|9022.5|9019.7|9023.5|9020.7|9023.5|9020.7|9022.1|9019.3|12
1644291230000|2022-02-08 03:33:50|9023.8|9021|9023.6|9020.8|9024.1|9021.3|9023.5|9020.7|13
1644291240000|2022-02-08 03:34:00|9023.8|9021|9024|9021.2|9024.1|9021.3|9023.8|9021|8
1644291250000|2022-02-08 03:34:10|9024.1|9021.3|9024|9021.2|9024.1|9021.3|9024|9021.2|0
1644291260000|2022-02-08 03:34:20|9023.5|9020.7|9023.6|9020.8|9024.3|9021.5|9023.5|9020.7|5
1644291270000|2022-02-08 03:34:30|9023.5|9020.7|9023.5|9020.7|9023.6|9020.8|9023.5|9020.7|1
1644291290000|2022-02-08 03:34:50|9023.4|9020.6|9022.1|9019.3|9023.4|9020.6|9022.1|9019.3|10
1644291320000|2022-02-08 03:35:20|9023.1|9020.3|9023.1|9020.3|9023.4|9020.6|9023.1|9020.3|1
1644291330000|2022-02-08 03:35:30|||||||||1
1644291360000|2022-02-08 03:36:00|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|1
1644291370000|2022-02-08 03:36:10|9023.1|9020.3|9023.1|9020.3|9023.1|9020.3|9023.1|9020.3|0
1644291380000|2022-02-08 03:36:20|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|5
1644291390000|2022-02-08 03:36:30|9022.8|9020|9023.1|9020.3|9023.1|9020.3|9022.4|9019.6|8
1644291400000|2022-02-08 03:36:40|9023.4|9020.6|9024.4|9021.6|9024.4|9021.6|9023.4|9020.6|3
1644291410000|2022-02-08 03:36:50|||||||||1
1644291420000|2022-02-08 03:37:00|9024.6|9021.8|9024.6|9021.8|9025.4|9022.6|9024.4|9021.6|12
1644291430000|2022-02-08 03:37:10|9025.4|9022.6|9025.1|9022.3|9025.4|9022.6|9024.9|9022.1|6
1644291440000|2022-02-08 03:37:20|9025.4|9022.6|9025.9|9023.1|9025.9|9023.1|9025.4|9022.6|2
1644291450000|2022-02-08 03:37:30|9026.4|9023.6|9025.4|9022.6|9026.4|9023.6|9025.4|9022.6|5
1644291460000|2022-02-08 03:37:40|9025.1|9022.3|9024.9|9022.1|9025.4|9022.6|9024.4|9021.6|8
1644291470000|2022-02-08 03:37:50|9025.1|9022.3|9024.9|9022.1|9025.3|9022.5|9024.4|9021.6|11
1644291480000|2022-02-08 03:38:00|9025.4|9022.6|9025.4|9022.6|9025.4|9022.6|9025.4|9022.6|2
1644291490000|2022-02-08 03:38:10|||||||||1
1644291500000|2022-02-08 03:38:20|||||||||1
1644291510000|2022-02-08 03:38:30|9025.1|9022.3|9024.4|9021.6|9025.1|9022.3|9024.4|9021.6|3
1644291520000|2022-02-08 03:38:40|9024.3|9021.5|9024.4|9021.6|9024.4|9021.6|9024.3|9021.5|0
1644291540000|2022-02-08 03:39:00|9024.6|9021.8|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|6
1644291560000|2022-02-08 03:39:20|9025.3|9022.5|9024.4|9021.6|9025.3|9022.5|9024.4|9021.6|1
1644291580000|2022-02-08 03:39:40|9024.3|9021.5|9024.3|9021.5|9024.4|9021.6|9023.8|9021|10
1644291590000|2022-02-08 03:39:50|9024.1|9021.3|9024.3|9021.5|9024.3|9021.5|9023.8|9021|1
1644291600000|2022-02-08 03:40:00|9024.4|9021.6|9024.4|9021.6|9024.4|9021.6|9024.4|9021.6|0
1644291630000|2022-02-08 03:40:30|9024.3|9021.5|9024.3|9021.5|9024.3|9021.5|9024.3|9021.5|2
1644291640000|2022-02-08 03:40:40|9024.1|9021.3|9023.8|9021|9024.3|9021.5|9023.8|9021|1
1644291650000|2022-02-08 03:40:50|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|0
1644291660000|2022-02-08 03:41:00|||||||||1
1644291680000|2022-02-08 03:41:20|9023.8|9021|9024.4|9021.6|9024.9|9022.1|9023.8|9021|18
1644291700000|2022-02-08 03:41:40|9024.6|9021.8|9024.4|9021.6|9024.6|9021.8|9024.4|9021.6|0
1644291710000|2022-02-08 03:41:50|9024.6|9021.8|9025.4|9022.6|9025.4|9022.6|9024.6|9021.8|0
1644291730000|2022-02-08 03:42:10|9025.1|9022.3|9024.9|9022.1|9025.1|9022.3|9024.4|9021.6|3
1644291740000|2022-02-08 03:42:20|9024.8|9022|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|2
1644291750000|2022-02-08 03:42:30|9025.3|9022.5|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|1
1644291770000|2022-02-08 03:42:50|9025.1|9022.3|9024.9|9022.1|9025.1|9022.3|9024.9|9022.1|3
1644291780000|2022-02-08 03:43:00|9024.8|9022|9025.4|9022.6|9025.4|9022.6|9024.8|9022|1
1644291790000|2022-02-08 03:43:10|9024.7|9021.9|9025.4|9022.6|9025.4|9022.6|9024.7|9021.9|4
1644291830000|2022-02-08 03:43:50|9025.1|9022.3|9024.4|9021.6|9025.1|9022.3|9024.4|9021.6|3
1644291840000|2022-02-08 03:44:00|9024.6|9021.8|9024.9|9022.1|9024.9|9022.1|9024.6|9021.8|2
1644291850000|2022-02-08 03:44:10|9024.8|9022|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|1
1644291860000|2022-02-08 03:44:20|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|0
1644291870000|2022-02-08 03:44:30|9024.8|9022|9024.9|9022.1|9024.9|9022.1|9024.4|9021.6|1
1644291880000|2022-02-08 03:44:40|9025.1|9022.3|9024.4|9021.6|9025.4|9022.6|9024.4|9021.6|4
1644291890000|2022-02-08 03:44:50|9025.4|9022.6|9025.6|9022.8|9025.9|9023.1|9025.4|9022.6|7
1644291900000|2022-02-08 03:45:00|9025.4|9022.6|9025.4|9022.6|9026.1|9023.3|9025.4|9022.6|6
1644291910000|2022-02-08 03:45:10|9025.1|9022.3|9025.4|9022.6|9025.4|9022.6|9025.1|9022.3|4
1644291920000|2022-02-08 03:45:20|9025.6|9022.8|9026.1|9023.3|9026.1|9023.3|9025.4|9022.6|6
1644291930000|2022-02-08 03:45:30|9025.6|9022.8|9026.1|9023.3|9026.1|9023.3|9025.6|9022.8|0
1644291950000|2022-02-08 03:45:50|9025.6|9022.8|9025.6|9022.8|9025.6|9022.8|9025.6|9022.8|2
1644291960000|2022-02-08 03:46:00|9025.4|9022.6|9024.1|9021.3|9025.6|9022.8|9023.4|9020.6|17
1644291970000|2022-02-08 03:46:10|9024.4|9021.6|9023.4|9020.6|9024.4|9021.6|9023.4|9020.6|2
1644291980000|2022-02-08 03:46:20|||||||||3
1644291990000|2022-02-08 03:46:30|9023.6|9020.8|9024.4|9021.6|9024.4|9021.6|9023.6|9020.8|6
1644292000000|2022-02-08 03:46:40|9024.6|9021.8|9024.4|9021.6|9024.9|9022.1|9024.4|9021.6|2
1644292010000|2022-02-08 03:46:50|9023.9|9021.1|9023.4|9020.6|9023.9|9021.1|9023.4|9020.6|7
1644292020000|2022-02-08 03:47:00|9024.4|9021.6|9025.6|9022.8|9025.9|9023.1|9023.9|9021.1|6
1644292030000|2022-02-08 03:47:10|9025.9|9023.1|9025.6|9022.8|9026.1|9023.3|9025.6|9022.8|3
1644292040000|2022-02-08 03:47:20|9025.4|9022.6|9025.6|9022.8|9025.7|9022.9|9025.4|9022.6|3
1644292050000|2022-02-08 03:47:30|9025.7|9022.9|9025.4|9022.6|9026.1|9023.3|9025.4|9022.6|2
1644292060000|2022-02-08 03:47:40|9024.7|9021.9|9025.4|9022.6|9025.4|9022.6|9024.4|9021.6|6
1644292070000|2022-02-08 03:47:50|9026.4|9023.6|9026.4|9023.6|9026.4|9023.6|9026.4|9023.6|6
1644292080000|2022-02-08 03:48:00|9026.2|9023.4|9026.4|9023.6|9026.4|9023.6|9025.9|9023.1|2
1644292100000|2022-02-08 03:48:20|9026.2|9023.4|9027.4|9024.6|9027.4|9024.6|9025.9|9023.1|10
1644292110000|2022-02-08 03:48:30|9026.9|9024.1|9026.4|9023.6|9026.9|9024.1|9026.4|9023.6|3
1644292140000|2022-02-08 03:49:00|9026.6|9023.8|9026.4|9023.6|9026.6|9023.8|9026.4|9023.6|8
1644292170000|2022-02-08 03:49:30|9026.7|9023.9|9026.7|9023.9|9026.7|9023.9|9026.7|9023.9|2
1644292180000|2022-02-08 03:49:40|9027.1|9024.3|9030.4|9027.6|9031.4|9028.6|9026.9|9024.1|58
1644292190000|2022-02-08 03:49:50|||||||||5
1644292200000|2022-02-08 03:50:00|9030.2|9027.4|9028.9|9026.1|9030.2|9027.4|9028.4|9025.6|18
1644292210000|2022-02-08 03:50:10|9029.4|9026.6|9029.4|9026.6|9029.4|9026.6|9029.4|9026.6|0
1644292230000|2022-02-08 03:50:30|9028.2|9025.4|9026.2|9023.4|9028.2|9025.4|9025.7|9022.9|187
1644292240000|2022-02-08 03:50:40|9026.4|9023.6|9026.2|9023.4|9026.7|9023.9|9026.2|9023.4|1
1644292250000|2022-02-08 03:50:50|9026.4|9023.6|9026.2|9023.4|9026.4|9023.6|9026.2|9023.4|3
1644292260000|2022-02-08 03:51:00|9026.4|9023.6|9026.1|9023.3|9026.4|9023.6|9026.1|9023.3|3
1644292270000|2022-02-08 03:51:10|9026.2|9023.4|9025.1|9022.3|9026.2|9023.4|9025.1|9022.3|6
1644292280000|2022-02-08 03:51:20|9025.2|9022.4|9025.1|9022.3|9025.2|9022.4|9025.1|9022.3|6
1644292300000|2022-02-08 03:51:40|9024.6|9021.8|9025.1|9022.3|9025.1|9022.3|9024.6|9021.8|1
1644292310000|2022-02-08 03:51:50|||||||||1
1644292320000|2022-02-08 03:52:00|9024.7|9021.9|9026.1|9023.3|9027.1|9024.3|9024.7|9021.9|12
1644292330000|2022-02-08 03:52:10|9025.6|9022.8|9025.6|9022.8|9026.1|9023.3|9025.1|9022.3|10
1644292340000|2022-02-08 03:52:20|9025.1|9022.3|9025.1|9022.3|9025.1|9022.3|9025.1|9022.3|0
1644292360000|2022-02-08 03:52:40|9024.7|9021.9|9025.1|9022.3|9025.1|9022.3|9023.1|9020.3|38
1644292370000|2022-02-08 03:52:50|||||||||1
1644292380000|2022-02-08 03:53:00|9026.1|9023.3|9025.1|9022.3|9026.1|9023.3|9023.1|9020.3|72
1644292390000|2022-02-08 03:53:10|9024.6|9021.8|9025.1|9022.3|9025.1|9022.3|9023.6|9020.8|9
1644292400000|2022-02-08 03:53:20|9025.4|9022.6|9024.1|9021.3|9026.1|9023.3|9024.1|9021.3|16
1644292410000|2022-02-08 03:53:30|9024.2|9021.4|9024.1|9021.3|9024.2|9021.4|9023.1|9020.3|16
1644292420000|2022-02-08 03:53:40|9024.2|9021.4|9024.6|9021.8|9025.1|9022.3|9024.2|9021.4|32
1644292430000|2022-02-08 03:53:50|9024.4|9021.6|9025.1|9022.3|9025.1|9022.3|9024.1|9021.3|5
1644292440000|2022-02-08 03:54:00|9024.9|9022.1|9023.6|9020.8|9024.9|9022.1|9023.1|9020.3|14
1644292450000|2022-02-08 03:54:10|9023.7|9020.9|9024.1|9021.3|9024.1|9021.3|9023.7|9020.9|0
1644292460000|2022-02-08 03:54:20|9024.2|9021.4|9024.1|9021.3|9024.2|9021.4|9024.1|9021.3|0
1644292480000|2022-02-08 03:54:40|9024|9021.2|9023.5|9020.7|9024|9021.2|9023.2|9020.4|1
1644292490000|2022-02-08 03:54:50|9023|9020.2|9023|9020.2|9023|9020.2|9023|9020.2|0
1644292500000|2022-02-08 03:55:00|9022|9019.2|9023|9020.2|9023|9020.2|9022|9019.2|11
1644292510000|2022-02-08 03:55:10|9022.9|9020.1|9023|9020.2|9023|9020.2|9022.5|9019.7|1
1644292520000|2022-02-08 03:55:20|9022.9|9020.1|9022.5|9019.7|9022.9|9020.1|9022.5|9019.7|0
1644292530000|2022-02-08 03:55:30|9023|9020.2|9022.5|9019.7|9023|9020.2|9022.5|9019.7|0
1644292540000|2022-02-08 03:55:40|9023|9020.2|9023|9020.2|9023|9020.2|9023|9020.2|1
1644292560000|2022-02-08 03:56:00|9023.5|9020.7|9023.5|9020.7|9024|9021.2|9023.4|9020.6|4
1644292570000|2022-02-08 03:56:10|9023.4|9020.6|9023.4|9020.6|9023.5|9020.7|9023.4|9020.6|2
1644292580000|2022-02-08 03:56:20|9023|9020.2|9023|9020.2|9023|9020.2|9023|9020.2|0
1644292590000|2022-02-08 03:56:30|9022.7|9019.9|9022.5|9019.7|9023|9020.2|9022.5|9019.7|3
1644292600000|2022-02-08 03:56:40|9023|9020.2|9022.9|9020.1|9023|9020.2|9022.4|9019.6|2
1644292610000|2022-02-08 03:56:50|9023|9020.2|9023|9020.2|9023|9020.2|9023|9020.2|0
1644292620000|2022-02-08 03:57:00|9022.9|9020.1|9022.4|9019.6|9023|9020.2|9022|9019.2|4
1644292630000|2022-02-08 03:57:10|9022|9019.2|9021.5|9018.7|9022|9019.2|9021.2|9018.4|2
1644292640000|2022-02-08 03:57:20|9021.9|9019.1|9022|9019.2|9022|9019.2|9021.5|9018.7|1
1644292650000|2022-02-08 03:57:30|9021.9|9019.1|9022|9019.2|9022|9019.2|9021|9018.2|0
1644292670000|2022-02-08 03:57:50|9021.9|9019.1|9021.9|9019.1|9021.9|9019.1|9021.5|9018.7|0
1644292690000|2022-02-08 03:58:10|9021.7|9018.9|9021|9018.2|9021.7|9018.9|9021|9018.2|1
1644292700000|2022-02-08 03:58:20|9021.4|9018.6|9021.5|9018.7|9022|9019.2|9021.4|9018.6|3
1644292720000|2022-02-08 03:58:40|9021.7|9018.9|9022|9019.2|9022|9019.2|9021.7|9018.9|1
1644292750000|2022-02-08 03:59:10|9021.9|9019.1|9022|9019.2|9022|9019.2|9021|9018.2|2
1644292760000|2022-02-08 03:59:20|9021|9018.2|9021.5|9018.7|9021.5|9018.7|9021|9018.2|2
1644292770000|2022-02-08 03:59:30|9021.9|9019.1|9021.7|9018.9|9022|9019.2|9021.4|9018.6|5
1644292780000|2022-02-08 03:59:40|9022|9019.2|9021.2|9018.4|9022|9019.2|9021|9018.2|1
1644292790000|2022-02-08 03:59:50|9021.7|9018.9|9021.5|9018.7|9022|9019.2|9021.5|9018.7|0
1644292800000|2022-02-08 04:00:00|9022|9019.2|9024|9021.2|9024|9021.2|9022|9019.2|8
1644292810000|2022-02-08 04:00:10|9023.5|9020.7|9025|9022.2|9025.7|9022.9|9023.5|9020.7|22
1644292820000|2022-02-08 04:00:20|9024.9|9022.1|9024.9|9022.1|9025.7|9022.9|9024.9|9022.1|25
1644292830000|2022-02-08 04:00:30|9024.7|9021.9|9025|9022.2|9025|9022.2|9024.4|9021.6|9
1644292840000|2022-02-08 04:00:40|9024.9|9022.1|9025|9022.2|9025|9022.2|9024.9|9022.1|0
1644292850000|2022-02-08 04:00:50|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|1
1644292870000|2022-02-08 04:01:10|9025|9022.2|9025|9022.2|9025|9022.2|9025|9022.2|0
1644292880000|2022-02-08 04:01:20|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|9024.4|9021.6|4
1644292890000|2022-02-08 04:01:30|||||||||1
1644292900000|2022-02-08 04:01:40|9024.7|9021.9|9024.9|9022.1|9024.9|9022.1|9024.5|9021.7|7
1644292910000|2022-02-08 04:01:50|9025|9022.2|9024.5|9021.7|9025|9022.2|9024.4|9021.6|1
1644292920000|2022-02-08 04:02:00|9024.9|9022.1|9025|9022.2|9025|9022.2|9024.9|9022.1|0
1644292930000|2022-02-08 04:02:10|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|9024.9|9022.1|2
1644292940000|2022-02-08 04:02:20|9024.4|9021.6|9024|9021.2|9024.5|9021.7|9023.9|9021.1|6
1644292950000|2022-02-08 04:02:30|9024.2|9021.4|9024|9021.2|9024.2|9021.4|9024|9021.2|0
1644292960000|2022-02-08 04:02:40|9024.2|9021.4|9025|9022.2|9025|9022.2|9024.2|9021.4|1
1644292970000|2022-02-08 04:02:50|9024.3|9021.5|9024.5|9021.7|9024.5|9021.7|9024|9021.2|11
1644292980000|2022-02-08 04:03:00|9024.7|9021.9|9025|9022.2|9025|9022.2|9024.7|9021.9|0
1644292990000|2022-02-08 04:03:10|9024.7|9021.9|9024|9021.2|9024.7|9021.9|9024|9021.2|1
1644293000000|2022-02-08 04:03:20|||||||||1
1644293020000|2022-02-08 04:03:40|9023.9|9021.1|9023.9|9021.1|9024|9021.2|9023.9|9021.1|3
1644293030000|2022-02-08 04:03:50|9024|9021.2|9023.5|9020.7|9024|9021.2|9023.5|9020.7|5
1644293040000|2022-02-08 04:04:00|9024|9021.2|9024|9021.2|9024|9021.2|9023.7|9020.9|1
1644293060000|2022-02-08 04:04:20|9025|9022.2|9026|9023.2|9026|9023.2|9025|9022.2|19
1644293070000|2022-02-08 04:04:30|9025.7|9022.9|9025.8|9023|9026|9023.2|9025.3|9022.5|1
1644293080000|2022-02-08 04:04:40|9026|9023.2|9026|9023.2|9026|9023.2|9026|9023.2|1
1644293090000|2022-02-08 04:04:50|9026.2|9023.4|9026|9023.2|9026.3|9023.5|9026|9023.2|6
1644293100000|2022-02-08 04:05:00|9025.8|9023|9025|9022.2|9025.8|9023|9025|9022.2|2
1644293110000|2022-02-08 04:05:10|9024.2|9021.4|9024|9021.2|9025|9022.2|9024|9021.2|1
1644293130000|2022-02-08 04:05:30|||||||||1
1644293140000|2022-02-08 04:05:40|9023.7|9020.9|9024|9021.2|9024|9021.2|9023.7|9020.9|9
1644293150000|2022-02-08 04:05:50|9023.8|9021|9023.7|9020.9|9023.8|9021|9023.3|9020.5|1
1644293160000|2022-02-08 04:06:00|9024|9021.2|9023.7|9020.9|9024|9021.2|9023.7|9020.9|7
1644293170000|2022-02-08 04:06:10|9023.3|9020.5|9023.3|9020.5|9023.3|9020.5|9023.3|9020.5|0
1644293180000|2022-02-08 04:06:20|9023|9020.2|9022.5|9019.7|9023|9020.2|9022|9019.2|4
1644293190000|2022-02-08 04:06:30|9022.2|9019.4|9022.5|9019.7|9022.5|9019.7|9022|9019.2|0
1644293200000|2022-02-08 04:06:40|9022.3|9019.5|9022.5|9019.7|9022.5|9019.7|9022.3|9019.5|1
1644293210000|2022-02-08 04:06:50|9022.7|9019.9|9022|9019.2|9022.7|9019.9|9022|9019.2|1
1644293220000|2022-02-08 04:07:00|9022.2|9019.4|9022.5|9019.7|9023|9020.2|9022|9019.2|2
1644293230000|2022-02-08 04:07:10|9022|9019.2|9022|9019.2|9022|9019.2|9022|9019.2|1
1644293270000|2022-02-08 04:07:50|9022.2|9019.4|9023|9020.2|9023|9020.2|9022|9019.2|4
1644293280000|2022-02-08 04:08:00|9024.3|9021.5|9024|9021.2|9024.5|9021.7|9024|9021.2|1
1644293310000|2022-02-08 04:08:30|9024.2|9021.4|9025|9022.2|9025|9022.2|9024.2|9021.4|0
1644293320000|2022-02-08 04:08:40|9024.5|9021.7|9024.5|9021.7|9024.5|9021.7|9024|9021.2|5
1644293330000|2022-02-08 04:08:50|9024|9021.2|9024|9021.2|9024.3|9021.5|9024|9021.2|0
1644293340000|2022-02-08 04:09:00|9024.2|9021.4|9024.2|9021.4|9024.5|9021.7|9024|9021.2|3
1644293350000|2022-02-08 04:09:10|9024|9021.2|9024|9021.2|9024|9021.2|9024|9021.2|1
1644293360000|2022-02-08 04:09:20|9024.2|9021.4|9025|9022.2|9025.2|9022.4|9024.2|9021.4|2
1644293370000|2022-02-08 04:09:30|9024.5|9021.7|9024|9021.2|9024.5|9021.7|9024|9021.2|4
1644293380000|2022-02-08 04:09:40|9024.2|9021.4|9023|9020.2|9024.5|9021.7|9023|9020.2|11
1644293390000|2022-02-08 04:09:50|9023.2|9020.4|9023.2|9020.4|9023.2|9020.4|9023.2|9020.4|3
1644293400000|2022-02-08 04:10:00|9023|9020.2|9023.3|9020.5|9023.3|9020.5|9022.5|9019.7|3
1644293410000|2022-02-08 04:10:10|9024|9021.2|9024.2|9021.4|9024.2|9021.4|9024|9021.2|0
1644293420000|2022-02-08 04:10:20|9024|9021.2|9024|9021.2|9024.5|9021.7|9024|9021.2|0
1644293430000|2022-02-08 04:10:30|9023.8|9021|9024|9021.2|9024|9021.2|9023|9020.2|4
1644293440000|2022-02-08 04:10:40|9023.7|9020.9|9023.5|9020.7|9023.8|9021|9023.5|9020.7|1
1644293450000|2022-02-08 04:10:50|9023|9020.2|9022.8|9020|9023|9020.2|9022.8|9020|0
1644293460000|2022-02-08 04:11:00|9022.5|9019.7|9022.8|9020|9023|9020.2|9022.5|9019.7|1
1644293480000|2022-02-08 04:11:20|9023|9020.2|9023|9020.2|9023|9020.2|9022.8|9020|1
1644293490000|2022-02-08 04:11:30|9022.8|9020|9022.8|9020|9023|9020.2|9022.8|9020|0
1644293500000|2022-02-08 04:11:40|9021.8|9019|9021.8|9019|9021.8|9019|9021.3|9018.5|33
1644293510000|2022-02-08 04:11:50|9022|9019.2|9022.3|9019.5|9022.3|9019.5|9021.8|9019|1
1644293520000|2022-02-08 04:12:00|9022.5|9019.7|9022.5|9019.7|9022.5|9019.7|9022.3|9019.5|4
1644293530000|2022-02-08 04:12:10|9022.6|9019.8|9022.5|9019.7|9022.6|9019.8|9022.5|9019.7|1
1644293560000|2022-02-08 04:12:40|9022.3|9019.5|9022.3|9019.5|9022.3|9019.5|9022.3|9019.5|0
1644293570000|2022-02-08 04:12:50|9022|9019.2|9021.7|9018.9|9022|9019.2|9021.7|9018.9|2
1644293580000|2022-02-08 04:13:00|9021.5|9018.7|9020|9017.2|9021.5|9018.7|9020|9017.2|33
1644293590000|2022-02-08 04:13:10|9020.3|9017.5|9020|9017.2|9020.5|9017.7|9020|9017.2|2
1644293600000|2022-02-08 04:13:20|9020.1|9017.3|9020|9017.2|9020.5|9017.7|9020|9017.2|2
1644293610000|2022-02-08 04:13:30|9020.3|9017.5|9021|9018.2|9021|9018.2|9020.3|9017.5|3
1644293620000|2022-02-08 04:13:40|9021.3|9018.5|9021.3|9018.5|9021.3|9018.5|9021.3|9018.5|0
1644293630000|2022-02-08 04:13:50|||||||||2
1644293640000|2022-02-08 04:14:00|||||||||1
1644293650000|2022-02-08 04:14:10|||||||||1
1644293700000|2022-02-08 04:15:00|9021.5|9018.7|9021.3|9018.5|9021.5|9018.7|9021.3|9018.5|8
1644293730000|2022-02-08 04:15:30|9020.6|9017.8|9020.6|9017.8|9020.6|9017.8|9020|9017.2|7
1644293750000|2022-02-08 04:15:50|9020.8|9018|9020.6|9017.8|9021|9018.2|9020.6|9017.8|1
1644293760000|2022-02-08 04:16:00|9020.8|9018|9019.8|9017|9020.8|9018|9019.6|9016.8|7
1644293770000|2022-02-08 04:16:10|9019.6|9016.8|9019.8|9017|9020|9017.2|9019.6|9016.8|11
1644293780000|2022-02-08 04:16:20|9019.6|9016.8|9019.8|9017|9020|9017.2|9019.6|9016.8|8
1644293790000|2022-02-08 04:16:30|9020|9017.2|9020.3|9017.5|9020.3|9017.5|9020|9017.2|4
1644293800000|2022-02-08 04:16:40|9020.1|9017.3|9019.8|9017|9020.1|9017.3|9019.6|9016.8|5
1644293810000|2022-02-08 04:16:50|9019.6|9016.8|9019.6|9016.8|9019.6|9016.8|9019.6|9016.8|6
1644293820000|2022-02-08 04:17:00|9019.5|9016.7|9019|9016.2|9019.6|9016.8|9019|9016.2|3
1644293830000|2022-02-08 04:17:10|9018.6|9015.8|9018.6|9015.8|9018.6|9015.8|9018.3|9015.5|2
1644293840000|2022-02-08 04:17:20|9019.1|9016.3|9018.6|9015.8|9019.3|9016.5|9018.6|9015.8|10
1644293850000|2022-02-08 04:17:30|9019.1|9016.3|9019.3|9016.5|9019.3|9016.5|9019.1|9016.3|0
1644293870000|2022-02-08 04:17:50|9020.6|9017.8|9019.6|9016.8|9020.6|9017.8|9019.6|9016.8|4
1644293880000|2022-02-08 04:18:00|9020.1|9017.3|9019.6|9016.8|9020.1|9017.3|9019.6|9016.8|3
1644293900000|2022-02-08 04:18:20|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|9019.1|9016.3|3
1644293910000|2022-02-08 04:18:30|9019.5|9016.7|9020.1|9017.3|9020.1|9017.3|9019.5|9016.7|1
1644293920000|2022-02-08 04:18:40|9019.6|9016.8|9019.3|9016.5|9019.6|9016.8|9019.3|9016.5|0
1644293930000|2022-02-08 04:18:50|9019.5|9016.7|9019.8|9017|9019.8|9017|9019.5|9016.7|3
1644293940000|2022-02-08 04:19:00|9019.6|9016.8|9020.3|9017.5|9020.3|9017.5|9019.6|9016.8|0
1644293950000|2022-02-08 04:19:10|9020|9017.2|9019.3|9016.5|9020|9017.2|9019.3|9016.5|2
1644293970000|2022-02-08 04:19:30|9019|9016.2|9019|9016.2|9019|9016.2|9019|9016.2|0
1644293980000|2022-02-08 04:19:40|9018.6|9015.8|9019|9016.2|9019|9016.2|9018.6|9015.8|3
1644293990000|2022-02-08 04:19:50|9018.8|9016|9019|9016.2|9019|9016.2|9018.8|9016|2
1644294000000|2022-02-08 04:20:00|9018.8|9016|9018.6|9015.8|9018.8|9016|9018.6|9015.8|5
1644294010000|2022-02-08 04:20:10|9018.8|9016|9018.8|9016|9018.8|9016|9018.8|9016|2
1644294020000|2022-02-08 04:20:20|9019|9016.2|9019|9016.2|9019|9016.2|9019|9016.2|0
1644294040000|2022-02-08 04:20:40|9018.8|9016|9019|9016.2|9019|9016.2|9018.8|9016|1
1644294050000|2022-02-08 04:20:50|9018.8|9016|9018.8|9016|9018.8|9016|9018.8|9016|0
1644294060000|2022-02-08 04:21:00|9018.6|9015.8|9019|9016.2|9019|9016.2|9018.6|9015.8|1
1644294070000|2022-02-08 04:21:10|9019.6|9016.8|9019.8|9017|9020.3|9017.5|9019.6|9016.8|1
1644294080000|2022-02-08 04:21:20|9019.6|9016.8|9019.6|9016.8|9019.6|9016.8|9019.6|9016.8|1
1644294090000|2022-02-08 04:21:30|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|0
1644294100000|2022-02-08 04:21:40|9019|9016.2|9019.3|9016.5|9019.3|9016.5|9018.8|9016|3
1644294110000|2022-02-08 04:21:50|9019|9016.2|9019.1|9016.3|9019.3|9016.5|9018.6|9015.8|3
1644294120000|2022-02-08 04:22:00|9019|9016.2|9018.6|9015.8|9019|9016.2|9018.6|9015.8|0
1644294140000|2022-02-08 04:22:20|9018.5|9015.7|9018.1|9015.3|9018.5|9015.7|9017.6|9014.8|6
1644294150000|2022-02-08 04:22:30|9018.3|9015.5|9018.1|9015.3|9018.3|9015.5|9018.1|9015.3|0
1644294160000|2022-02-08 04:22:40|9018.3|9015.5|9018.6|9015.8|9018.6|9015.8|9018.3|9015.5|0
1644294170000|2022-02-08 04:22:50|9018.1|9015.3|9018.6|9015.8|9018.8|9016|9018.1|9015.3|0
1644294180000|2022-02-08 04:23:00|9018.8|9016|9017.8|9015|9018.8|9016|9017.8|9015|3
1644294190000|2022-02-08 04:23:10|9017.9|9015.1|9017.8|9015|9017.9|9015.1|9017.8|9015|2
1644294200000|2022-02-08 04:23:20|9017.6|9014.8|9017.3|9014.5|9017.6|9014.8|9017.3|9014.5|1
1644294210000|2022-02-08 04:23:30|||||||||3
1644294220000|2022-02-08 04:23:40|||||||||1
1644294240000|2022-02-08 04:24:00|9017.6|9014.8|9018.1|9015.3|9018.1|9015.3|9017.6|9014.8|5
1644294250000|2022-02-08 04:24:10|9018|9015.2|9018.3|9015.5|9018.3|9015.5|9018|9015.2|1
1644294270000|2022-02-08 04:24:30|9018.1|9015.3|9018.1|9015.3|9018.1|9015.3|9018.1|9015.3|4
1644294280000|2022-02-08 04:24:40|9018.3|9015.5|9018.1|9015.3|9018.3|9015.5|9018.1|9015.3|2
1644294290000|2022-02-08 04:24:50|9017.6|9014.8|9018.1|9015.3|9018.3|9015.5|9017.6|9014.8|0
1644294310000|2022-02-08 04:25:10|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|0
1644294330000|2022-02-08 04:25:30|||||||||4
1644294340000|2022-02-08 04:25:40|9018.6|9015.8|9018.6|9015.8|9018.6|9015.8|9018.6|9015.8|0
1644294350000|2022-02-08 04:25:50|9018.3|9015.5|9018.3|9015.5|9018.6|9015.8|9018.3|9015.5|3
1644294360000|2022-02-08 04:26:00|9018.6|9015.8|9019.3|9016.5|9020.3|9017.5|9018.6|9015.8|12
1644294370000|2022-02-08 04:26:10|9018.9|9016.1|9019.3|9016.5|9019.3|9016.5|9018.9|9016.1|6
1644294380000|2022-02-08 04:26:20|9019.8|9017|9019.8|9017|9019.8|9017|9019.8|9017|2
1644294390000|2022-02-08 04:26:30|9019.9|9017.1|9019.6|9016.8|9019.9|9017.1|9019.6|9016.8|2
1644294400000|2022-02-08 04:26:40|9019.8|9017|9018.8|9016|9019.8|9017|9018.6|9015.8|10
1644294410000|2022-02-08 04:26:50|9018.6|9015.8|9018.8|9016|9018.9|9016.1|9018.4|9015.6|8
1644294420000|2022-02-08 04:27:00|9018.6|9015.8|9017.8|9015|9018.6|9015.8|9017.8|9015|2
1644294430000|2022-02-08 04:27:10|9017.9|9015.1|9016.3|9013.5|9017.9|9015.1|9016.3|9013.5|27
1644294440000|2022-02-08 04:27:20|9015.9|9013.1|9014.6|9011.8|9015.9|9013.1|9013.4|9010.6|61
1644294450000|2022-02-08 04:27:30|9014.8|9012|9013.6|9010.8|9015.3|9012.5|9013.6|9010.8|36
1644294460000|2022-02-08 04:27:40|||||||||2
1644294470000|2022-02-08 04:27:50|9013.8|9011|9013.6|9010.8|9014.4|9011.6|9013.6|9010.8|5
1644294480000|2022-02-08 04:28:00|9014.1|9011.3|9014.6|9011.8|9014.6|9011.8|9014.1|9011.3|0
1644294490000|2022-02-08 04:28:10|9014.4|9011.6|9015.3|9012.5|9015.3|9012.5|9014.4|9011.6|7
1644294500000|2022-02-08 04:28:20|9015.1|9012.3|9015.1|9012.3|9015.1|9012.3|9015.1|9012.3|2
1644294510000|2022-02-08 04:28:30|9015.3|9012.5|9015.3|9012.5|9015.3|9012.5|9015.3|9012.5|1
1644294520000|2022-02-08 04:28:40|9015.6|9012.8|9013.9|9011.1|9015.6|9012.8|9013.9|9011.1|27
1644294530000|2022-02-08 04:28:50|9013.6|9010.8|9012.6|9009.8|9014.3|9011.5|9012.6|9009.8|37
1644294540000|2022-02-08 04:29:00|9012.8|9010|9014.1|9011.3|9014.1|9011.3|9012.8|9010|6
1644294550000|2022-02-08 04:29:10|9013.6|9010.8|9013.3|9010.5|9013.6|9010.8|9012.6|9009.8|34
1644294560000|2022-02-08 04:29:20|9012.9|9010.1|9010.4|9007.6|9012.9|9010.1|9009.6|9006.8|100
1644294570000|2022-02-08 04:29:30|9010.6|9007.8|9009.9|9007.1|9010.6|9007.8|9009.9|9007.1|24
1644294580000|2022-02-08 04:29:40|9010.6|9007.8|9008.9|9006.1|9010.6|9007.8|9008.9|9006.1|43
1644294590000|2022-02-08 04:29:50|9008.6|9005.8|9008.6|9005.8|9009.6|9006.8|9008.6|9005.8|16
1644294600000|2022-02-08 04:30:00|||||||||11
1644294610000|2022-02-08 04:30:10|||||||||2
1644294620000|2022-02-08 04:30:20|9008.4|9005.6|9006.6|9003.8|9008.4|9005.6|9006.6|9003.8|43
1644294630000|2022-02-08 04:30:30|9005.6|9002.8|9005.6|9002.8|9005.8|9003|9004.9|9002.1|53
1644294640000|2022-02-08 04:30:40|9005.4|9002.6|9005.6|9002.8|9005.6|9002.8|9005.4|9002.6|8
1644294650000|2022-02-08 04:30:50|9005.8|9003|9006.4|9003.6|9006.6|9003.8|9005.8|9003|11
1644294660000|2022-02-08 04:31:00|9005.9|9003.1|9004.9|9002.1|9005.9|9003.1|9004.9|9002.1|16
1644294670000|2022-02-08 04:31:10|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|1
1644294680000|2022-02-08 04:31:20|9005.1|9002.3|9005.1|9002.3|9005.6|9002.8|9005.1|9002.3|4
1644294690000|2022-02-08 04:31:30|9005.3|9002.5|9005.6|9002.8|9005.6|9002.8|9005.1|9002.3|1
1644294700000|2022-02-08 04:31:40|9004.9|9002.1|9005.4|9002.6|9005.6|9002.8|9004.6|9001.8|5
1644294710000|2022-02-08 04:31:50|9005.6|9002.8|9005.6|9002.8|9005.6|9002.8|9005.4|9002.6|4
1644294720000|2022-02-08 04:32:00|||||||||1
1644294740000|2022-02-08 04:32:20|9005.7|9002.9|9005.6|9002.8|9006.1|9003.3|9005.6|9002.8|12
1644294750000|2022-02-08 04:32:30|9005.4|9002.6|9005.4|9002.6|9005.6|9002.8|9005.1|9002.3|8
1644294760000|2022-02-08 04:32:40|9005.6|9002.8|9005.6|9002.8|9005.6|9002.8|9005.6|9002.8|1
1644294770000|2022-02-08 04:32:50|||||||||2
1644294780000|2022-02-08 04:33:00|||||||||1
1644294790000|2022-02-08 04:33:10|9005.9|9003.1|9006.1|9003.3|9006.6|9003.8|9005.9|9003.1|5
1644294800000|2022-02-08 04:33:20|9005.9|9003.1|9005.6|9002.8|9005.9|9003.1|9005.6|9002.8|1
1644294820000|2022-02-08 04:33:40|9004.8|9002|9003.9|9001.1|9004.8|9002|9003.9|9001.1|23
1644294830000|2022-02-08 04:33:50|||||||||3
1644294840000|2022-02-08 04:34:00|9003.6|9000.8|9002.9|9000.1|9003.6|9000.8|9002.9|9000.1|26
1644294850000|2022-02-08 04:34:10|9002.8|9000|9003.3|9000.5|9003.3|9000.5|9002.8|9000|3
1644294860000|2022-02-08 04:34:20|9002.9|9000.1|9002.9|9000.1|9003.3|9000.5|9002.6|8999.8|6
1644294870000|2022-02-08 04:34:30|9003.3|9000.5|9002.9|9000.1|9003.3|9000.5|9002.9|9000.1|0
1644294880000|2022-02-08 04:34:40|9003.2|9000.4|9002.9|9000.1|9003.2|9000.4|9002.9|9000.1|2
1644294890000|2022-02-08 04:34:50|9002.4|8999.6|9001.9|8999.1|9002.7|8999.9|9001.2|8998.4|30
1644294900000|2022-02-08 04:35:00|9002.1|8999.3|9000.9|8998.1|9002.4|8999.6|9000.9|8998.1|18
1644294910000|2022-02-08 04:35:10|9001.2|8998.4|9000.9|8998.1|9001.2|8998.4|9000.9|8998.1|1
1644294920000|2022-02-08 04:35:20|9001.2|8998.4|9000.9|8998.1|9001.2|8998.4|9000.9|8998.1|6
1644294930000|2022-02-08 04:35:30|9001.2|8998.4|9001.9|8999.1|9001.9|8999.1|9001.2|8998.4|6
1644294940000|2022-02-08 04:35:40|9002.2|8999.4|9003.9|9001.1|9004.2|9001.4|9002.2|8999.4|35
1644294950000|2022-02-08 04:35:50|9004.2|9001.4|9004.9|9002.1|9004.9|9002.1|9004.2|9001.4|9
1644294960000|2022-02-08 04:36:00|9004.2|9001.4|9004.9|9002.1|9004.9|9002.1|9003.9|9001.1|3
1644294980000|2022-02-08 04:36:20|||||||||1
1644294990000|2022-02-08 04:36:30|9005.4|9002.6|9005.4|9002.6|9005.4|9002.6|9004.9|9002.1|7
1644295000000|2022-02-08 04:36:40|9005.6|9002.8|9005.9|9003.1|9006.4|9003.6|9005.6|9002.8|15
1644295010000|2022-02-08 04:36:50|9004.9|9002.1|9005.7|9002.9|9005.9|9003.1|9004.9|9002.1|16
1644295020000|2022-02-08 04:37:00|9005.9|9003.1|9005.9|9003.1|9005.9|9003.1|9005.2|9002.4|5
1644295030000|2022-02-08 04:37:10|||||||||3
1644295040000|2022-02-08 04:37:20|9005.6|9002.8|9005.2|9002.4|9005.7|9002.9|9005.2|9002.4|4
1644295050000|2022-02-08 04:37:30|9005.7|9002.9|9005.2|9002.4|9005.7|9002.9|9005.2|9002.4|0
1644295060000|2022-02-08 04:37:40|9005.4|9002.6|9005.9|9003.1|9005.9|9003.1|9005.4|9002.6|1
1644295070000|2022-02-08 04:37:50|9005.2|9002.4|9005.7|9002.9|9005.7|9002.9|9005.2|9002.4|10
1644295080000|2022-02-08 04:38:00|9005.4|9002.6|9005.2|9002.4|9005.4|9002.6|9005.2|9002.4|1
1644295090000|2022-02-08 04:38:10|9005.4|9002.6|9005.4|9002.6|9005.4|9002.6|9005.4|9002.6|1
1644295100000|2022-02-08 04:38:20|9005.7|9002.9|9006.2|9003.4|9006.6|9003.8|9005.7|9002.9|2
1644295120000|2022-02-08 04:38:40|9006.9|9004.1|9006.9|9004.1|9006.9|9004.1|9006.9|9004.1|3
1644295130000|2022-02-08 04:38:50|9007.2|9004.4|9007.2|9004.4|9007.2|9004.4|9006.9|9004.1|7
1644295140000|2022-02-08 04:39:00|9006.6|9003.8|9006.9|9004.1|9007.2|9004.4|9006.6|9003.8|5
1644295150000|2022-02-08 04:39:10|9007.2|9004.4|9005.7|9002.9|9007.2|9004.4|9005.6|9002.8|26
1644295170000|2022-02-08 04:39:30|9005.9|9003.1|9005.7|9002.9|9005.9|9003.1|9005.7|9002.9|2
1644295180000|2022-02-08 04:39:40|9005.9|9003.1|9005.9|9003.1|9005.9|9003.1|9005.9|9003.1|1
1644295190000|2022-02-08 04:39:50|9005.7|9002.9|9004.9|9002.1|9005.7|9002.9|9004.9|9002.1|3
1644295200000|2022-02-08 04:40:00|9004.2|9001.4|9004.4|9001.6|9004.9|9002.1|9004.2|9001.4|10
1644295210000|2022-02-08 04:40:10|9004.2|9001.4|9004.4|9001.6|9004.6|9001.8|9004.2|9001.4|3
1644295220000|2022-02-08 04:40:20|9004.6|9001.8|9003.9|9001.1|9005.4|9002.6|9003.9|9001.1|13
1644295230000|2022-02-08 04:40:30|||||||||1
1644295240000|2022-02-08 04:40:40|9004.6|9001.8|9004.9|9002.1|9004.9|9002.1|9004.6|9001.8|5
1644295250000|2022-02-08 04:40:50|9005.2|9002.4|9006.6|9003.8|9006.6|9003.8|9005.2|9002.4|22
1644295260000|2022-02-08 04:41:00|9006.9|9004.1|9007.6|9004.8|9007.6|9004.8|9006.6|9003.8|4
1644295270000|2022-02-08 04:41:10|||||||||7
1644295290000|2022-02-08 04:41:30|9007.7|9004.9|9007.9|9005.1|9007.9|9005.1|9007.7|9004.9|8
1644295300000|2022-02-08 04:41:40|||||||||1
1644295310000|2022-02-08 04:41:50|9007.6|9004.8|9007.7|9004.9|9007.7|9004.9|9007.6|9004.8|9
1644295320000|2022-02-08 04:42:00|9007.9|9005.1|9009.5|9006.7|9009.5|9006.7|9007.9|9005.1|12
1644295330000|2022-02-08 04:42:10|9009.7|9006.9|9010.2|9007.4|9010.2|9007.4|9009.5|9006.7|15
1644295340000|2022-02-08 04:42:20|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|14
1644295350000|2022-02-08 04:42:30|9010.2|9007.4|9009.5|9006.7|9010.2|9007.4|9009|9006.2|15
1644295360000|2022-02-08 04:42:40|9010|9007.2|9009.2|9006.4|9010.2|9007.4|9009|9006.2|9
1644295370000|2022-02-08 04:42:50|9009.5|9006.7|9009.5|9006.7|9010.2|9007.4|9009.2|9006.4|9
1644295380000|2022-02-08 04:43:00|9009.2|9006.4|9010|9007.2|9010|9007.2|9009.2|9006.4|3
1644295390000|2022-02-08 04:43:10|9010.2|9007.4|9010|9007.2|9010.2|9007.4|9009.5|9006.7|6
1644295400000|2022-02-08 04:43:20|9010.4|9007.6|9010.2|9007.4|9010.9|9008.1|9010.2|9007.4|25
1644295410000|2022-02-08 04:43:30|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|4
1644295420000|2022-02-08 04:43:40|9010.2|9007.4|9010.2|9007.4|9010.2|9007.4|9010.2|9007.4|6
1644295430000|2022-02-08 04:43:50|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|10
1644295440000|2022-02-08 04:44:00|9010.2|9007.4|9009.2|9006.4|9010.2|9007.4|9009.2|9006.4|11
1644295450000|2022-02-08 04:44:10|9009.9|9007.1|9009.7|9006.9|9009.9|9007.1|9009.7|9006.9|4
1644295460000|2022-02-08 04:44:20|9009.9|9007.1|9010.2|9007.4|9010.2|9007.4|9009.9|9007.1|7
1644295470000|2022-02-08 04:44:30|9009.9|9007.1|9009.9|9007.1|9009.9|9007.1|9009.2|9006.4|7
1644295480000|2022-02-08 04:44:40|9010|9007.2|9011.2|9008.4|9011.2|9008.4|9010|9007.2|4
1644295490000|2022-02-08 04:44:50|9010.9|9008.1|9010.2|9007.4|9010.9|9008.1|9010.2|9007.4|8
1644295500000|2022-02-08 04:45:00|9010.4|9007.6|9010.9|9008.1|9011.2|9008.4|9010.2|9007.4|3
1644295510000|2022-02-08 04:45:10|9011|9008.2|9011.9|9009.1|9011.9|9009.1|9010.9|9008.1|11
1644295520000|2022-02-08 04:45:20|9012.2|9009.4|9012.4|9009.6|9012.4|9009.6|9012.2|9009.4|6
1644295530000|2022-02-08 04:45:30|9012.9|9010.1|9012.9|9010.1|9012.9|9010.1|9012.9|9010.1|8
1644295540000|2022-02-08 04:45:40|9013.4|9010.6|9013.9|9011.1|9014.4|9011.6|9013.4|9010.6|14
1644295550000|2022-02-08 04:45:50|9014.2|9011.4|9013.9|9011.1|9014.2|9011.4|9013.9|9011.1|22
1644295560000|2022-02-08 04:46:00|9013|9010.2|9013.9|9011.1|9013.9|9011.1|9013|9010.2|4
1644295570000|2022-02-08 04:46:10|9014|9011.2|9014.9|9012.1|9014.9|9012.1|9014|9011.2|6
1644295580000|2022-02-08 04:46:20|9014.5|9011.7|9013.4|9010.6|9014.5|9011.7|9013.4|9010.6|9
1644295590000|2022-02-08 04:46:30|9013.9|9011.1|9013.9|9011.1|9013.9|9011.1|9013.9|9011.1|0
1644295600000|2022-02-08 04:46:40|9014|9011.2|9013.9|9011.1|9014.5|9011.7|9013.9|9011.1|7
1644295610000|2022-02-08 04:46:50|9014|9011.2|9013.9|9011.1|9014|9011.2|9013.9|9011.1|1
1644295620000|2022-02-08 04:47:00|9014|9011.2|9014.5|9011.7|9014.5|9011.7|9014|9011.2|9
1644295630000|2022-02-08 04:47:10|9014.8|9012|9016.5|9013.7|9016.5|9013.7|9014.8|9012|18
1644295640000|2022-02-08 04:47:20|9017|9014.2|9018.9|9016.1|9018.9|9016.1|9016.9|9014.1|29
1644295650000|2022-02-08 04:47:30|9019.9|9017.1|9019.9|9017.1|9020|9017.2|9019.9|9017.1|16
1644295660000|2022-02-08 04:47:40|9020|9017.2|9019.4|9016.6|9020|9017.2|9019|9016.2|16
1644295670000|2022-02-08 04:47:50|9018.9|9016.1|9019.4|9016.6|9019.4|9016.6|9018.9|9016.1|4
1644295680000|2022-02-08 04:48:00|9018.9|9016.1|9019.4|9016.6|9019.4|9016.6|9018.9|9016.1|4
1644295690000|2022-02-08 04:48:10|9018.9|9016.1|9019|9016.2|9019|9016.2|9018.9|9016.1|10
1644295700000|2022-02-08 04:48:20|9019.2|9016.4|9019|9016.2|9020|9017.2|9018.4|9015.6|19
1644295710000|2022-02-08 04:48:30|9019.2|9016.4|9019.4|9016.6|9019.4|9016.6|9018.9|9016.1|7
1644295720000|2022-02-08 04:48:40|9019.2|9016.4|9019.9|9017.1|9019.9|9017.1|9018.9|9016.1|7
1644295740000|2022-02-08 04:49:00|9020|9017.2|9019.9|9017.1|9020.4|9017.6|9019.9|9017.1|14
1644295750000|2022-02-08 04:49:10|9020.2|9017.4|9020.9|9018.1|9020.9|9018.1|9020.2|9017.4|7
1644295760000|2022-02-08 04:49:20|9021|9018.2|9020.8|9018|9021.8|9019|9020.8|9018|19
1644295770000|2022-02-08 04:49:30|9019.8|9017|9020.8|9018|9020.8|9018|9019.8|9017|17
1644295780000|2022-02-08 04:49:40|9021|9018.2|9020.8|9018|9021|9018.2|9020.8|9018|6
1644295790000|2022-02-08 04:49:50|9020.5|9017.7|9020.8|9018|9020.8|9018|9020.5|9017.7|5
1644295800000|2022-02-08 04:50:00|9020.3|9017.5|9020.3|9017.5|9020.3|9017.5|9020.3|9017.5|11
1644295810000|2022-02-08 04:50:10|9019.8|9017|9019.8|9017|9019.8|9017|9019.8|9017|6
1644295820000|2022-02-08 04:50:20|9019.7|9016.9|9019.2|9016.4|9019.8|9017|9019.2|9016.4|0
1644295830000|2022-02-08 04:50:30|9018.9|9016.1|9018.2|9015.4|9018.9|9016.1|9017.8|9015|1
1644295840000|2022-02-08 04:50:40|9017.7|9014.9|9017.8|9015|9017.8|9015|9017.7|9014.9|0
1644295850000|2022-02-08 04:50:50|9017.7|9014.9|9018.3|9015.5|9018.5|9015.7|9017.7|9014.9|6
1644295860000|2022-02-08 04:51:00|9018.8|9016|9018.8|9016|9018.8|9016|9017.8|9015|4
1644295880000|2022-02-08 04:51:20|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|2
1644295890000|2022-02-08 04:51:30|9017.8|9015|9017.8|9015|9017.8|9015|9017.8|9015|0
1644295910000|2022-02-08 04:51:50|9017.7|9014.9|9017.8|9015|9017.8|9015|9017.7|9014.9|2
1644295920000|2022-02-08 04:52:00|||||||||3
1644295960000|2022-02-08 04:52:40|9017.2|9014.4|9017.7|9014.9|9017.8|9015|9017.2|9014.4|4
1644295970000|2022-02-08 04:52:50|9017.3|9014.5|9017.2|9014.4|9017.3|9014.5|9016.8|9014|1
1644295980000|2022-02-08 04:53:00|9017.8|9015|9017.8|9015|9017.8|9015|9017.2|9014.4|9
1644295990000|2022-02-08 04:53:10|||||||||2
1644296000000|2022-02-08 04:53:20|||||||||2
1644296010000|2022-02-08 04:53:30|9018|9015.2|9018.3|9015.5|9018.3|9015.5|9017.8|9015|4
1644296020000|2022-02-08 04:53:40|9018.2|9015.4|9018.3|9015.5|9018.3|9015.5|9017.8|9015|3
1644296030000|2022-02-08 04:53:50|9017.8|9015|9017.8|9015|9017.8|9015|9017.3|9014.5|1
1644296040000|2022-02-08 04:54:00|9017.7|9014.9|9017.3|9014.5|9017.8|9015|9016.8|9014|6
1644296060000|2022-02-08 04:54:20|9017.5|9014.7|9017.3|9014.5|9017.8|9015|9017.3|9014.5|0
1644296070000|2022-02-08 04:54:30|9017.8|9015|9018.8|9016|9018.8|9016|9017.8|9015|1
1644296080000|2022-02-08 04:54:40|9018.7|9015.9|9018.3|9015.5|9018.8|9016|9018.3|9015.5|1
1644296090000|2022-02-08 04:54:50|9017.8|9015|9017.8|9015|9018.3|9015.5|9017.8|9015|3
1644296100000|2022-02-08 04:55:00|9018.3|9015.5|9018|9015.2|9018.3|9015.5|9017.8|9015|2
1644296110000|2022-02-08 04:55:10|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|0
1644296120000|2022-02-08 04:55:20|9018.2|9015.4|9018.3|9015.5|9018.3|9015.5|9017.8|9015|1
1644296140000|2022-02-08 04:55:40|9017.8|9015|9016.8|9014|9017.8|9015|9016.8|9014|0
1644296150000|2022-02-08 04:55:50|9017.3|9014.5|9017.3|9014.5|9017.3|9014.5|9017.3|9014.5|0
1644296160000|2022-02-08 04:56:00|9017.2|9014.4|9018.3|9015.5|9018.3|9015.5|9016.8|9014|1
1644296170000|2022-02-08 04:56:10|9018.2|9015.4|9017.8|9015|9018.2|9015.4|9017.8|9015|7
1644296180000|2022-02-08 04:56:20|||||||||1
1644296190000|2022-02-08 04:56:30|9018.5|9015.7|9017.8|9015|9018.5|9015.7|9017.8|9015|4
1644296200000|2022-02-08 04:56:40|9018|9015.2|9018.2|9015.4|9018.8|9016|9017.8|9015|2
1644296210000|2022-02-08 04:56:50|9018.5|9015.7|9018.3|9015.5|9018.8|9016|9017.8|9015|0
1644296230000|2022-02-08 04:57:10|9018.2|9015.4|9017.8|9015|9018.2|9015.4|9017.8|9015|0
1644296240000|2022-02-08 04:57:20|9018|9015.2|9017.8|9015|9018.3|9015.5|9017.8|9015|2
1644296250000|2022-02-08 04:57:30|||||||||4
1644296260000|2022-02-08 04:57:40|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|0
1644296270000|2022-02-08 04:57:50|9018.8|9016|9017.8|9015|9018.8|9016|9017.8|9015|7
1644296280000|2022-02-08 04:58:00|9018.3|9015.5|9018.3|9015.5|9018.5|9015.7|9018.3|9015.5|5
1644296290000|2022-02-08 04:58:10|9017.8|9015|9019.8|9017|9020.3|9017.5|9017.8|9015|17
1644296300000|2022-02-08 04:58:20|9020.2|9017.4|9020.3|9017.5|9020.3|9017.5|9019.8|9017|3
1644296310000|2022-02-08 04:58:30|9020.2|9017.4|9018.8|9016|9020.3|9017.5|9018.8|9016|11
1644296320000|2022-02-08 04:58:40|9019.2|9016.4|9019.3|9016.5|9019.3|9016.5|9019.2|9016.4|1
1644296330000|2022-02-08 04:58:50|9019.2|9016.4|9017.8|9015|9019.2|9016.4|9017.8|9015|10
1644296340000|2022-02-08 04:59:00|||||||||1
1644296350000|2022-02-08 04:59:10|9018.1|9015.3|9020.5|9017.7|9020.5|9017.7|9018.1|9015.3|14
1644296360000|2022-02-08 04:59:20|9020.8|9018|9020.8|9018|9020.8|9018|9020.8|9018|2
1644296370000|2022-02-08 04:59:30|9021|9018.2|9021.5|9018.7|9021.5|9018.7|9021|9018.2|2
1644296380000|2022-02-08 04:59:40|9021.1|9018.3|9020.8|9018|9021.5|9018.7|9020.8|9018|1
1644296400000|2022-02-08 05:00:00|9020.5|9017.7|9020.1|9017.3|9021|9018.2|9020.1|9017.3|9
1644296410000|2022-02-08 05:00:10|9019.5|9016.7|9019.3|9016.5|9019.5|9016.7|9019.3|9016.5|4
1644296420000|2022-02-08 05:00:20|9019.5|9016.7|9017.8|9015|9019.8|9017|9017.8|9015|18
1644296430000|2022-02-08 05:00:30|9018.8|9016|9018.3|9015.5|9018.8|9016|9018.1|9015.3|14
1644296440000|2022-02-08 05:00:40|9018.5|9015.7|9018.8|9016|9018.8|9016|9017.8|9015|5
1644296450000|2022-02-08 05:00:50|9019.3|9016.5|9018.8|9016|9019.3|9016.5|9018.8|9016|1
1644296470000|2022-02-08 05:01:10|||||||||2
1644296480000|2022-02-08 05:01:20|9018.1|9015.3|9017.8|9015|9018.1|9015.3|9017.8|9015|3
1644296490000|2022-02-08 05:01:30|9018|9015.2|9018.8|9016|9018.8|9016|9018|9015.2|7
1644296510000|2022-02-08 05:01:50|9019|9016.2|9019.8|9017|9019.8|9017|9019|9016.2|4
1644296520000|2022-02-08 05:02:00|9019.5|9016.7|9019.3|9016.5|9019.5|9016.7|9018.8|9016|4
1644296530000|2022-02-08 05:02:10|9019.1|9016.3|9018.8|9016|9019.1|9016.3|9018.8|9016|0
1644296540000|2022-02-08 05:02:20|9018.3|9015.5|9017.8|9015|9018.6|9015.8|9017.8|9015|1
1644296550000|2022-02-08 05:02:30|||||||||3
1644296560000|2022-02-08 05:02:40|9017.6|9014.8|9015.3|9012.5|9017.6|9014.8|9014.8|9012|19
1644296570000|2022-02-08 05:02:50|9014.8|9012|9015.3|9012.5|9015.8|9013|9014.8|9012|3
1644296580000|2022-02-08 05:03:00|9015.8|9013|9015.8|9013|9015.8|9013|9015.8|9013|0
1644296590000|2022-02-08 05:03:10|9015.3|9012.5|9014.8|9012|9015.3|9012.5|9014.8|9012|2
1644296600000|2022-02-08 05:03:20|9015.8|9013|9015.8|9013|9015.8|9013|9015.8|9013|8
1644296620000|2022-02-08 05:03:40|9016|9013.2|9016.8|9014|9016.8|9014|9016|9013.2|2
1644296630000|2022-02-08 05:03:50|9017|9014.2|9017|9014.2|9017|9014.2|9016.8|9014|10
1644296640000|2022-02-08 05:04:00|9017.1|9014.3|9017|9014.2|9017.5|9014.7|9016.8|9014|2
1644296650000|2022-02-08 05:04:10|9016.8|9014|9016.8|9014|9017|9014.2|9016.8|9014|0
1644296660000|2022-02-08 05:04:20|9017|9014.2|9015.8|9013|9017.5|9014.7|9015.8|9013|21
1644296670000|2022-02-08 05:04:30|9015.6|9012.8|9015.3|9012.5|9015.6|9012.8|9014.8|9012|5
1644296680000|2022-02-08 05:04:40|9015.1|9012.3|9015.3|9012.5|9015.3|9012.5|9014.8|9012|1
1644296690000|2022-02-08 05:04:50|9015.1|9012.3|9015.3|9012.5|9015.3|9012.5|9015.1|9012.3|0
1644296700000|2022-02-08 05:05:00|9014.8|9012|9014.3|9011.5|9015.3|9012.5|9014.1|9011.3|8
1644296710000|2022-02-08 05:05:10|9014.8|9012|9014.8|9012|9014.8|9012|9014.8|9012|0
1644296720000|2022-02-08 05:05:20|||||||||3
1644296740000|2022-02-08 05:05:40|9015.3|9012.5|9015.8|9013|9015.8|9013|9015.3|9012.5|2
1644296760000|2022-02-08 05:06:00|||||||||1
1644296780000|2022-02-08 05:06:20|9015.3|9012.5|9015.3|9012.5|9015.3|9012.5|9015.3|9012.5|1
1644296790000|2022-02-08 05:06:30|9015.5|9012.7|9015.8|9013|9015.8|9013|9015.3|9012.5|0
1644296800000|2022-02-08 05:06:40|||||||||1
1644296810000|2022-02-08 05:06:50|9015.6|9012.8|9015.3|9012.5|9015.6|9012.8|9015.3|9012.5|0
1644296820000|2022-02-08 05:07:00|9015.4|9012.6|9015.8|9013|9015.8|9013|9015.3|9012.5|2
1644296830000|2022-02-08 05:07:10|9015.6|9012.8|9015.8|9013|9015.8|9013|9015.3|9012.5|2
1644296840000|2022-02-08 05:07:20|||||||||1
1644296860000|2022-02-08 05:07:40|||||||||1
1644296870000|2022-02-08 05:07:50|9015.6|9012.8|9014.8|9012|9015.6|9012.8|9014.8|9012|1
1644296880000|2022-02-08 05:08:00|9015.6|9012.8|9015.8|9013|9015.8|9013|9015.6|9012.8|12
1644296890000|2022-02-08 05:08:10|9016.3|9013.5|9016.8|9014|9016.8|9014|9016.3|9013.5|21
1644296900000|2022-02-08 05:08:20|||||||||1
1644296910000|2022-02-08 05:08:30|9017.8|9015|9017.5|9014.7|9019.5|9016.7|9017.1|9014.3|58
1644296920000|2022-02-08 05:08:40|9017.6|9014.8|9017.8|9015|9018.1|9015.3|9017.6|9014.8|2
1644296930000|2022-02-08 05:08:50|9017.1|9014.3|9017.6|9014.8|9017.8|9015|9017.1|9014.3|8
1644296940000|2022-02-08 05:09:00|9017.1|9014.3|9018.1|9015.3|9018.1|9015.3|9017.1|9014.3|3
1644296950000|2022-02-08 05:09:10|9018.4|9015.6|9020.3|9017.5|9020.5|9017.7|9018.4|9015.6|13
1644296960000|2022-02-08 05:09:20|9020.1|9017.3|9020.3|9017.5|9020.4|9017.6|9020.1|9017.3|2
1644296970000|2022-02-08 05:09:30|9020.1|9017.3|9020.1|9017.3|9020.1|9017.3|9019.8|9017|2
1644296980000|2022-02-08 05:09:40|9020.4|9017.6|9020.8|9018|9020.8|9018|9020.1|9017.3|3
1644296990000|2022-02-08 05:09:50|9021.1|9018.3|9020.3|9017.5|9021.1|9018.3|9020.1|9017.3|6
1644297000000|2022-02-08 05:10:00|9020.1|9017.3|9020.3|9017.5|9020.3|9017.5|9020.1|9017.3|6
1644297010000|2022-02-08 05:10:10|9020.1|9017.3|9020.1|9017.3|9020.8|9018|9020.1|9017.3|2
1644297020000|2022-02-08 05:10:20|9019.9|9017.1|9020.1|9017.3|9020.1|9017.3|9019.8|9017|3
1644297030000|2022-02-08 05:10:30|9019.9|9017.1|9019.9|9017.1|9020.1|9017.3|9019.9|9017.1|1
1644297040000|2022-02-08 05:10:40|9020.1|9017.3|9020.1|9017.3|9020.1|9017.3|9019.4|9016.6|6
1644297050000|2022-02-08 05:10:50|9020.8|9018|9022.1|9019.3|9022.1|9019.3|9020.8|9018|16
1644297060000|2022-02-08 05:11:00|||||||||4
1644297070000|2022-02-08 05:11:10|||||||||1
1644297100000|2022-02-08 05:11:40|9021.8|9019|9020.6|9017.8|9021.8|9019|9020.4|9017.6|15
1644297110000|2022-02-08 05:11:50|9020.4|9017.6|9020.4|9017.6|9021.1|9018.3|9020.4|9017.6|17
1644297120000|2022-02-08 05:12:00|9020.6|9017.8|9019.8|9017|9021.1|9018.3|9019.8|9017|8
1644297140000|2022-02-08 05:12:20|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|9018.4|9015.6|17
1644297150000|2022-02-08 05:12:30|||||||||3
1644297160000|2022-02-08 05:12:40|9019.8|9017|9020.4|9017.6|9020.4|9017.6|9019.8|9017|3
1644297170000|2022-02-08 05:12:50|9020.3|9017.5|9020.3|9017.5|9020.4|9017.6|9019.8|9017|6
1644297180000|2022-02-08 05:13:00|9020.4|9017.6|9020.4|9017.6|9020.4|9017.6|9020.4|9017.6|0
1644297190000|2022-02-08 05:13:10|9020.3|9017.5|9020.4|9017.6|9020.4|9017.6|9020.3|9017.5|0
1644297200000|2022-02-08 05:13:20|9020.9|9018.1|9020.4|9017.6|9021.4|9018.6|9020.4|9017.6|15
1644297210000|2022-02-08 05:13:30|9020.8|9018|9020.8|9018|9021.4|9018.6|9020.8|9018|4
1644297220000|2022-02-08 05:13:40|9020.4|9017.6|9020.4|9017.6|9020.4|9017.6|9020.4|9017.6|2
1644297230000|2022-02-08 05:13:50|9020.3|9017.5|9019.8|9017|9020.3|9017.5|9019.8|9017|0
1644297250000|2022-02-08 05:14:10|9019.6|9016.8|9018.9|9016.1|9019.6|9016.8|9018.4|9015.6|10
1644297260000|2022-02-08 05:14:20|9018.8|9016|9019.4|9016.6|9019.4|9016.6|9018.8|9016|1
1644297270000|2022-02-08 05:14:30|9019.1|9016.3|9019.3|9016.5|9019.4|9016.6|9018.9|9016.1|2
1644297280000|2022-02-08 05:14:40|9019.1|9016.3|9019.3|9016.5|9019.4|9016.6|9018.9|9016.1|4
1644297290000|2022-02-08 05:14:50|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|9019.3|9016.5|0
1644297300000|2022-02-08 05:15:00|9019.3|9016.5|9018.8|9016|9019.3|9016.5|9018.8|9016|3
1644297310000|2022-02-08 05:15:10|9018.4|9015.6|9018.4|9015.6|9018.4|9015.6|9017.9|9015.1|10
1644297330000|2022-02-08 05:15:30|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|9018.3|9015.5|3
1644297340000|2022-02-08 05:15:40|9018.1|9015.3|9018.4|9015.6|9018.4|9015.6|9017.9|9015.1|0
1644297350000|2022-02-08 05:15:50|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|9019.3|9016.5|2
1644297360000|2022-02-08 05:16:00|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|3
1644297370000|2022-02-08 05:16:10|9019.4|9016.6|9018.8|9016|9019.4|9016.6|9018.8|9016|0
1644297390000|2022-02-08 05:16:30|9019.1|9016.3|9019.4|9016.6|9019.4|9016.6|9019.1|9016.3|1
1644297400000|2022-02-08 05:16:40|9019.1|9016.3|9019.3|9016.5|9019.3|9016.5|9018.8|9016|4
1644297410000|2022-02-08 05:16:50|9018.8|9016|9018.8|9016|9019.3|9016.5|9018.8|9016|5
1644297420000|2022-02-08 05:17:00|9019.3|9016.5|9019.3|9016.5|9019.4|9016.6|9018.9|9016.1|1
1644297430000|2022-02-08 05:17:10|9019.4|9016.6|9019.8|9017|9019.8|9017|9019.3|9016.5|1
1644297450000|2022-02-08 05:17:30|9019.3|9016.5|9019.4|9016.6|9019.4|9016.6|9019.3|9016.5|0
1644297460000|2022-02-08 05:17:40|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|9019.3|9016.5|0
1644297470000|2022-02-08 05:17:50|9019.4|9016.6|9019.3|9016.5|9019.4|9016.6|9019.3|9016.5|0
1644297480000|2022-02-08 05:18:00|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|0
1644297530000|2022-02-08 05:18:50|9019.3|9016.5|9018.8|9016|9019.4|9016.6|9018.8|9016|1
1644297540000|2022-02-08 05:19:00|9018.4|9015.6|9017.8|9015|9019.4|9016.6|9017.8|9015|50
1644297550000|2022-02-08 05:19:10|9017.9|9015.1|9018.3|9015.5|9018.4|9015.6|9017.9|9015.1|3
1644297560000|2022-02-08 05:19:20|9017.8|9015|9017.8|9015|9017.8|9015|9017.8|9015|0
1644297570000|2022-02-08 05:19:30|9018.3|9015.5|9018.3|9015.5|9018.4|9015.6|9017.4|9014.6|28
1644297580000|2022-02-08 05:19:40|9018.4|9015.6|9017.3|9014.5|9018.4|9015.6|9017.3|9014.5|2
1644297590000|2022-02-08 05:19:50|9017.4|9014.6|9017.4|9014.6|9017.4|9014.6|9016.7|9013.9|8
1644297600000|2022-02-08 05:20:00|9017.2|9014.4|9017.2|9014.4|9017.4|9014.6|9017.2|9014.4|5
1644297610000|2022-02-08 05:20:10|9017.4|9014.6|9017.2|9014.4|9017.4|9014.6|9016.7|9013.9|2
1644297620000|2022-02-08 05:20:20|9017.1|9014.3|9016.7|9013.9|9017.1|9014.3|9016.7|9013.9|0
1644297630000|2022-02-08 05:20:30|9017.1|9014.3|9017.2|9014.4|9017.2|9014.4|9017.1|9014.3|1
1644297640000|2022-02-08 05:20:40|9016.9|9014.1|9017.4|9014.6|9017.4|9014.6|9016.7|9013.9|0
1644297650000|2022-02-08 05:20:50|9017.2|9014.4|9017.4|9014.6|9017.4|9014.6|9017.2|9014.4|0
1644297670000|2022-02-08 05:21:10|9017.2|9014.4|9017.4|9014.6|9017.4|9014.6|9017.2|9014.4|5
1644297680000|2022-02-08 05:21:20|9017.2|9014.4|9017.4|9014.6|9017.4|9014.6|9017.2|9014.4|0
1644297700000|2022-02-08 05:21:40|9017.2|9014.4|9017.2|9014.4|9017.2|9014.4|9017.2|9014.4|0
1644297710000|2022-02-08 05:21:50|9017.1|9014.3|9017.2|9014.4|9017.2|9014.4|9017.1|9014.3|6
1644297720000|2022-02-08 05:22:00|9017.1|9014.3|9017.2|9014.4|9017.4|9014.6|9017.1|9014.3|7
1644297730000|2022-02-08 05:22:10|9017.1|9014.3|9017.2|9014.4|9017.2|9014.4|9017.1|9014.3|4
1644297740000|2022-02-08 05:22:20|9016.9|9014.1|9017.2|9014.4|9017.2|9014.4|9016.9|9014.1|0
1644297750000|2022-02-08 05:22:30|9016.7|9013.9|9014.2|9011.4|9016.7|9013.9|9013.7|9010.9|26
1644297760000|2022-02-08 05:22:40|9014.4|9011.6|9014.2|9011.4|9014.4|9011.6|9013.7|9010.9|4
1644297770000|2022-02-08 05:22:50|9013.7|9010.9|9012.4|9009.6|9013.7|9010.9|9012.4|9009.6|5
1644297780000|2022-02-08 05:23:00|9012.2|9009.4|9011.4|9008.6|9012.4|9009.6|9011.4|9008.6|15
1644297790000|2022-02-08 05:23:10|9012.2|9009.4|9011.2|9008.4|9012.4|9009.6|9011.1|9008.3|16
1644297800000|2022-02-08 05:23:20|9011.4|9008.6|9011.2|9008.4|9011.4|9008.6|9011.2|9008.4|1
1644297810000|2022-02-08 05:23:30|9010.7|9007.9|9012.9|9010.1|9012.9|9010.1|9010.7|9007.9|17
1644297820000|2022-02-08 05:23:40|9013.4|9010.6|9012.2|9009.4|9013.4|9010.6|9012.2|9009.4|5
1644297830000|2022-02-08 05:23:50|||||||||2
1644297840000|2022-02-08 05:24:00|9012.1|9009.3|9012.2|9009.4|9012.4|9009.6|9011.4|9008.6|4
1644297850000|2022-02-08 05:24:10|9012.4|9009.6|9011.7|9008.9|9012.4|9009.6|9011.7|9008.9|1
1644297860000|2022-02-08 05:24:20|9011.9|9009.1|9012.2|9009.4|9012.4|9009.6|9011.9|9009.1|3
1644297870000|2022-02-08 05:24:30|9012.4|9009.6|9012.2|9009.4|9012.4|9009.6|9012.2|9009.4|1
1644297880000|2022-02-08 05:24:40|9011.7|9008.9|9011.7|9008.9|9011.7|9008.9|9011.7|9008.9|0
1644297890000|2022-02-08 05:24:50|9010.7|9007.9|9008.4|9005.6|9011.4|9008.6|9008.2|9005.4|31
1644297900000|2022-02-08 05:25:00|9008.2|9005.4|9009.4|9006.6|9009.4|9006.6|9007.4|9004.6|16
1644297910000|2022-02-08 05:25:10|||||||||2
1644297920000|2022-02-08 05:25:20|9009.2|9006.4|9006.4|9003.6|9009.2|9006.4|9006.4|9003.6|3
1644297930000|2022-02-08 05:25:30|9006.1|9003.3|9006.9|9004.1|9007.4|9004.6|9005.4|9002.6|9
1644297940000|2022-02-08 05:25:40|9007.4|9004.6|9006.4|9003.6|9007.4|9004.6|9006.4|9003.6|3
1644297950000|2022-02-08 05:25:50|9006.7|9003.9|9007.4|9004.6|9007.4|9004.6|9006.7|9003.9|3
1644297960000|2022-02-08 05:26:00|9007.2|9004.4|9006.4|9003.6|9007.4|9004.6|9006.4|9003.6|8
1644297970000|2022-02-08 05:26:10|9007.2|9004.4|9007.4|9004.6|9007.6|9004.8|9007.2|9004.4|4
1644297980000|2022-02-08 05:26:20|9007.6|9004.8|9006.9|9004.1|9007.6|9004.8|9006.2|9003.4|8
1644297990000|2022-02-08 05:26:30|9007.4|9004.6|9007.4|9004.6|9007.4|9004.6|9007.4|9004.6|0
1644298000000|2022-02-08 05:26:40|9007.6|9004.8|9008.1|9005.3|9008.1|9005.3|9007.4|9004.6|5
1644298010000|2022-02-08 05:26:50|9007.9|9005.1|9008.1|9005.3|9008.1|9005.3|9007.4|9004.6|2
1644298020000|2022-02-08 05:27:00|9008|9005.2|9008.4|9005.6|9008.4|9005.6|9007.5|9004.7|1
1644298030000|2022-02-08 05:27:10|9008.7|9005.9|9009.2|9006.4|9009.4|9006.6|9008.7|9005.9|47
1644298040000|2022-02-08 05:27:20|9008.7|9005.9|9009.2|9006.4|9009.4|9006.6|9008.7|9005.9|3
1644298050000|2022-02-08 05:27:30|9009.1|9006.3|9008.4|9005.6|9009.1|9006.3|9008.2|9005.4|6
1644298070000|2022-02-08 05:27:50|9008.5|9005.7|9009|9006.2|9009.4|9006.6|9008.5|9005.7|4
1644298080000|2022-02-08 05:28:00|9009.4|9006.6|9009.9|9007.1|9010.4|9007.6|9009.4|9006.6|9
1644298090000|2022-02-08 05:28:10|9009.5|9006.7|9010|9007.2|9010|9007.2|9009.5|9006.7|0
1644298100000|2022-02-08 05:28:20|9010.7|9007.9|9010.9|9008.1|9011.4|9008.6|9010.4|9007.6|15
1644298110000|2022-02-08 05:28:30|9010.4|9007.6|9010.9|9008.1|9011|9008.2|9010.4|9007.6|0
1644298140000|2022-02-08 05:29:00|9010.4|9007.6|9011|9008.2|9011.4|9008.6|9010.4|9007.6|5
1644298150000|2022-02-08 05:29:10|9010.9|9008.1|9010.4|9007.6|9010.9|9008.1|9010.4|9007.6|1
1644298160000|2022-02-08 05:29:20|9010.5|9007.7|9011|9008.2|9011.4|9008.6|9010.4|9007.6|5
1644298170000|2022-02-08 05:29:30|9010.7|9007.9|9010.4|9007.6|9010.7|9007.9|9010.4|9007.6|1
1644298180000|2022-02-08 05:29:40|9010|9007.2|9010|9007.2|9010|9007.2|9009.9|9007.1|1
1644298190000|2022-02-08 05:29:50|9009.9|9007.1|9010|9007.2|9010|9007.2|9009.7|9006.9|2
1644298200000|2022-02-08 05:30:00|9009.9|9007.1|9007.4|9004.6|9010|9007.2|9005.2|9002.4|32
1644298210000|2022-02-08 05:30:10|9007.2|9004.4|9006.4|9003.6|9007.4|9004.6|9006.4|9003.6|5
1644298220000|2022-02-08 05:30:20|9007|9004.2|9014.4|9011.6|9014.9|9012.1|9006.4|9003.6|76
1644298230000|2022-02-08 05:30:30|9014.5|9011.7|9018.4|9015.6|9018.4|9015.6|9014.5|9011.7|80
1644298240000|2022-02-08 05:30:40|9018.7|9015.9|9021.4|9018.6|9021.4|9018.6|9018.7|9015.9|23
1644298250000|2022-02-08 05:30:50|9021.2|9018.4|9020.7|9017.9|9021.4|9018.6|9020.7|9017.9|8
1644298260000|2022-02-08 05:31:00|9019.7|9016.9|9018.4|9015.6|9020.2|9017.4|9017.4|9014.6|67
1644298270000|2022-02-08 05:31:10|9018.2|9015.4|9018.2|9015.4|9018.4|9015.6|9018.2|9015.4|6
1644298280000|2022-02-08 05:31:20|9018.4|9015.6|9018.2|9015.4|9018.4|9015.6|9018.2|9015.4|0
1644298290000|2022-02-08 05:31:30|9018.4|9015.6|9018.4|9015.6|9018.4|9015.6|9016.9|9014.1|16
1644298300000|2022-02-08 05:31:40|9018.5|9015.7|9019.9|9017.1|9020.4|9017.6|9018.5|9015.7|16
1644298310000|2022-02-08 05:31:50|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|9019.4|9016.6|2
1644298320000|2022-02-08 05:32:00|9019.2|9016.4|9017.4|9014.6|9019.2|9016.4|9017.2|9014.4|7
1644298330000|2022-02-08 05:32:10|9018|9015.2|9018.4|9015.6|9018.4|9015.6|9018|9015.2|7
1644298340000|2022-02-08 05:32:20|9018.5|9015.7|9019.4|9016.6|9019.5|9016.7|9018.5|9015.7|6
1644298350000|2022-02-08 05:32:30|9020|9017.2|9019.4|9016.6|9020|9017.2|9019.4|9016.6|6
1644298360000|2022-02-08 05:32:40|9019.5|9016.7|9019.4|9016.6|9019.5|9016.7|9019.4|9016.6|0
1644298370000|2022-02-08 05:32:50|9020.4|9017.6|9020.4|9017.6|9020.4|9017.6|9020.4|9017.6|2
1644298380000|2022-02-08 05:33:00|9020|9017.2|9018.4|9015.6|9020|9017.2|9017.9|9015.1|14
1644298390000|2022-02-08 05:33:10|9018.7|9015.9|9019.4|9016.6|9019.4|9016.6|9018.4|9015.6|3
1644298400000|2022-02-08 05:33:20|9019|9016.2|9018.4|9015.6|9019.4|9016.6|9018.4|9015.6|5
1644298420000|2022-02-08 05:33:40|9017.4|9014.6|9018.4|9015.6|9018.4|9015.6|9017.4|9014.6|15
1644298430000|2022-02-08 05:33:50|9018.2|9015.4|9018.4|9015.6|9018.4|9015.6|9018.2|9015.4|0
1644298440000|2022-02-08 05:34:00|9018.7|9015.9|9019.4|9016.6|9019.4|9016.6|9018.7|9015.9|7
1644298450000|2022-02-08 05:34:10|9019.2|9016.4|9018.4|9015.6|9019.2|9016.4|9018.4|9015.6|13
1644298460000|2022-02-08 05:34:20|9018.5|9015.7|9018.2|9015.4|9018.5|9015.7|9018.2|9015.4|7
1644298470000|2022-02-08 05:34:30|9018.4|9015.6|9018.4|9015.6|9018.4|9015.6|9017.7|9014.9|7
1644298480000|2022-02-08 05:34:40|9018.5|9015.7|9018.4|9015.6|9019.4|9016.6|9018.4|9015.6|2
1644298490000|2022-02-08 05:34:50|9017.9|9015.1|9017.9|9015.1|9017.9|9015.1|9017.7|9014.9|4
1644298500000|2022-02-08 05:35:00|9018|9015.2|9017.4|9014.6|9018.4|9015.6|9017.4|9014.6|6
1644298520000|2022-02-08 05:35:20|9017.2|9014.4|9016.4|9013.6|9017.2|9014.4|9015.9|9013.1|25
1644298530000|2022-02-08 05:35:30|9017.2|9014.4|9017.4|9014.6|9017.5|9014.7|9017.2|9014.4|4
1644298550000|2022-02-08 05:35:50|9017.5|9014.7|9018.4|9015.6|9018.4|9015.6|9017.5|9014.7|4
1644298560000|2022-02-08 05:36:00|9018.9|9016.1|9020.4|9017.6|9023.4|9020.6|9018.9|9016.1|56
1644298570000|2022-02-08 05:36:10|9020.2|9017.4|9020.4|9017.6|9020.4|9017.6|9020.2|9017.4|5
1644298580000|2022-02-08 05:36:20|9020.5|9017.7|9020.4|9017.6|9021.4|9018.6|9020.2|9017.4|7
1644298590000|2022-02-08 05:36:30|9020.2|9017.4|9021.4|9018.6|9021.4|9018.6|9020.2|9017.4|6
1644298600000|2022-02-08 05:36:40|9021.5|9018.7|9021.4|9018.6|9022.4|9019.6|9021.4|9018.6|16
1644298610000|2022-02-08 05:36:50|9021.5|9018.7|9021.4|9018.6|9021.9|9019.1|9021.4|9018.6|1
1644298620000|2022-02-08 05:37:00|9020.7|9017.9|9020.4|9017.6|9021.4|9018.6|9018.7|9015.9|16
1644298630000|2022-02-08 05:37:10|9021.4|9018.6|9021.2|9018.4|9021.4|9018.6|9021.2|9018.4|5
1644298640000|2022-02-08 05:37:20|9021.3|9018.5|9022.3|9019.5|9022.3|9019.5|9021.2|9018.4|2
1644298650000|2022-02-08 05:37:30|9023.3|9020.5|9022.7|9019.9|9023.3|9020.5|9022.7|9019.9|21
1644298660000|2022-02-08 05:37:40|9022.3|9019.5|9022.3|9019.5|9022.3|9019.5|9022.3|9019.5|6
1644298670000|2022-02-08 05:37:50|9021.7|9018.9|9023.7|9020.9|9023.7|9020.9|9021.7|9018.9|10
1644298680000|2022-02-08 05:38:00|9024|9021.2|9028.3|9025.5|9028.7|9025.9|9024|9021.2|70
1644298690000|2022-02-08 05:38:10|9028.2|9025.4|9027.7|9024.9|9028.3|9025.5|9027.7|9024.9|10
1644298700000|2022-02-08 05:38:20|9027.8|9025|9029.3|9026.5|9029.3|9026.5|9027.8|9025|20
1644298710000|2022-02-08 05:38:30|9029.2|9026.4|9029.3|9026.5|9029.3|9026.5|9029|9026.2|10
1644298720000|2022-02-08 05:38:40|9029.2|9026.4|9028.7|9025.9|9029.2|9026.4|9028.7|9025.9|4
1644298730000|2022-02-08 05:38:50|9029|9026.2|9029|9026.2|9029|9026.2|9029|9026.2|4
1644298740000|2022-02-08 05:39:00|9028.7|9025.9|9027.7|9024.9|9028.7|9025.9|9027.2|9024.4|12
1644298750000|2022-02-08 05:39:10|9027.5|9024.7|9027.5|9024.7|9027.5|9024.7|9027.5|9024.7|7
1644298760000|2022-02-08 05:39:20|9027.7|9024.9|9027.3|9024.5|9027.7|9024.9|9027.2|9024.4|1
1644298770000|2022-02-08 05:39:30|9027.2|9024.4|9026.7|9023.9|9027.2|9024.4|9026.7|9023.9|3
1644298780000|2022-02-08 05:39:40|9026.8|9024|9027.7|9024.9|9027.7|9024.9|9026.8|9024|5
1644298790000|2022-02-08 05:39:50|9027.5|9024.7|9027.7|9024.9|9027.7|9024.9|9027.5|9024.7|2
1644298800000|2022-02-08 05:40:00|9027.5|9024.7|9027.7|9024.9|9027.7|9024.9|9027.5|9024.7|3
1644298810000|2022-02-08 05:40:10|9028.3|9025.5|9028.3|9025.5|9028.3|9025.5|9028.2|9025.4|14
1644298820000|2022-02-08 05:40:20|9028.2|9025.4|9028.3|9025.5|9028.3|9025.5|9028.2|9025.4|8
1644298830000|2022-02-08 05:40:30|9028.7|9025.9|9029.3|9026.5|9029.3|9026.5|9028.7|9025.9|5
1644298840000|2022-02-08 05:40:40|9029.7|9026.9|9029.2|9026.4|9030|9027.2|9029|9026.2|22
1644298850000|2022-02-08 05:40:50|9029.3|9026.5|9031.2|9028.4|9031.3|9028.5|9029.3|9026.5|21
1644298860000|2022-02-08 05:41:00|9031|9028.2|9031.3|9028.5|9031.3|9028.5|9031|9028.2|12
1644298870000|2022-02-08 05:41:10|9032|9029.2|9032|9029.2|9032.3|9029.5|9032|9029.2|23
1644298880000|2022-02-08 05:41:20|9032.3|9029.5|9032.3|9029.5|9032.3|9029.5|9032.3|9029.5|8
1644298890000|2022-02-08 05:41:30|||||||||1
1644298900000|2022-02-08 05:41:40|9032.2|9029.4|9032.3|9029.5|9032.5|9029.7|9032.2|9029.4|6
1644298910000|2022-02-08 05:41:50|9031.8|9029|9031.8|9029|9031.8|9029|9031.7|9028.9|4
1644298920000|2022-02-08 05:42:00|9031.7|9028.9|9031.2|9028.4|9031.7|9028.9|9030.7|9027.9|4
1644298930000|2022-02-08 05:42:10|9031|9028.2|9031.2|9028.4|9031.3|9028.5|9031|9028.2|1
1644298940000|2022-02-08 05:42:20|9031|9028.2|9031.7|9028.9|9031.7|9028.9|9031|9028.2|4
1644298950000|2022-02-08 05:42:30|9031.8|9029|9032.3|9029.5|9032.3|9029.5|9031.8|9029|2
1644298960000|2022-02-08 05:42:40|9033|9030.2|9033.3|9030.5|9033.3|9030.5|9032.7|9029.9|16
1644298970000|2022-02-08 05:42:50|9033.7|9030.9|9035.3|9032.5|9035.3|9032.5|9033.7|9030.9|29
1644298980000|2022-02-08 05:43:00|9035|9032.2|9034.7|9031.9|9035.3|9032.5|9034.7|9031.9|7
1644298990000|2022-02-08 05:43:10|9035.3|9032.5|9034.7|9031.9|9036|9033.2|9034.7|9031.9|10
1644299000000|2022-02-08 05:43:20|9034.3|9031.5|9034.3|9031.5|9034.3|9031.5|9034.3|9031.5|7
1644299010000|2022-02-08 05:43:30|9034.8|9032|9035.3|9032.5|9035.3|9032.5|9034.8|9032|4
1644299020000|2022-02-08 05:43:40|9035.2|9032.4|9035.5|9032.7|9035.8|9033|9035.2|9032.4|7
1644299030000|2022-02-08 05:43:50|9035.3|9032.5|9036.3|9033.5|9037.3|9034.5|9035.3|9032.5|24
1644299040000|2022-02-08 05:44:00|9036.5|9033.7|9035.8|9033|9036.5|9033.7|9035.5|9032.7|17
1644299050000|2022-02-08 05:44:10|9036|9033.2|9035.3|9032.5|9036.5|9033.7|9035.3|9032.5|17
1644299060000|2022-02-08 05:44:20|9035.2|9032.4|9035.3|9032.5|9035.3|9032.5|9034.8|9032|4
1644299070000|2022-02-08 05:44:30|9034.7|9031.9|9034.8|9032|9035.3|9032.5|9034.7|9031.9|7
1644299080000|2022-02-08 05:44:40|9034.7|9031.9|9034.7|9031.9|9035.3|9032.5|9034.7|9031.9|9
1644299090000|2022-02-08 05:44:50|9034.3|9031.5|9034.7|9031.9|9035|9032.2|9034.3|9031.5|6
1644299100000|2022-02-08 05:45:00|9034.3|9031.5|9034.3|9031.5|9035.7|9032.9|9033|9030.2|91
1644299110000|2022-02-08 05:45:10|9034.8|9032|9036.3|9033.5|9037.3|9034.5|9034.8|9032|29
1644299120000|2022-02-08 05:45:20|9036.2|9033.4|9037.2|9034.4|9037.3|9034.5|9035.7|9032.9|8
1644299130000|2022-02-08 05:45:30|9037.3|9034.5|9038.3|9035.5|9039|9036.2|9036.7|9033.9|18
1644299140000|2022-02-08 05:45:40|9038.2|9035.4|9038.3|9035.5|9038.3|9035.5|9038.2|9035.4|13
1644299150000|2022-02-08 05:45:50|9038.2|9035.4|9040.3|9037.5|9040.3|9037.5|9037.7|9034.9|29
1644299160000|2022-02-08 05:46:00|9039.7|9036.9|9041.7|9038.9|9042.3|9039.5|9039.7|9036.9|57
1644299170000|2022-02-08 05:46:10|9041.8|9039|9043.3|9040.5|9043.3|9040.5|9041.8|9039|20
1644299180000|2022-02-08 05:46:20|9043.2|9040.4|9043.3|9040.5|9043.3|9040.5|9041.3|9038.5|56
1644299190000|2022-02-08 05:46:30|9043.5|9040.7|9048.5|9045.7|9048.6|9045.8|9043.5|9040.7|138
1644299200000|2022-02-08 05:46:40|9048.3|9045.5|9049|9046.2|9049|9046.2|9047.5|9044.7|21
1644299210000|2022-02-08 05:46:50|9048.8|9046|9049.3|9046.5|9049.3|9046.5|9048.5|9045.7|22
1644299220000|2022-02-08 05:47:00|9049|9046.2|9049.1|9046.3|9049.6|9046.8|9048|9045.2|32
1644299230000|2022-02-08 05:47:10|9049.3|9046.5|9051.6|9048.8|9051.6|9048.8|9049.3|9046.5|35
1644299240000|2022-02-08 05:47:20|9051.5|9048.7|9051.6|9048.8|9051.6|9048.8|9051.3|9048.5|15
1644299250000|2022-02-08 05:47:30|9051.3|9048.5|9052.6|9049.8|9052.6|9049.8|9051.3|9048.5|15
1644299260000|2022-02-08 05:47:40|9052.5|9049.7|9051.3|9048.5|9052.6|9049.8|9051.3|9048.5|40
1644299270000|2022-02-08 05:47:50|9051|9048.2|9048|9045.2|9051|9048.2|9048|9045.2|43
1644299280000|2022-02-08 05:48:00|9048.5|9045.7|9051.3|9048.5|9051.5|9048.7|9048.5|9045.7|17
1644299290000|2022-02-08 05:48:10|9051.5|9048.7|9051.5|9048.7|9051.6|9048.8|9051.3|9048.5|9
1644299300000|2022-02-08 05:48:20|9051.3|9048.5|9050.3|9047.5|9051.5|9048.7|9050.3|9047.5|13
1644299310000|2022-02-08 05:48:30|9050.5|9047.7|9050.3|9047.5|9050.5|9047.7|9049|9046.2|7
1644299320000|2022-02-08 05:48:40|9050.5|9047.7|9052.3|9049.5|9052.3|9049.5|9050.5|9047.7|24
1644299330000|2022-02-08 05:48:50|9053|9050.2|9052.3|9049.5|9053.3|9050.5|9052.3|9049.5|15
1644299340000|2022-02-08 05:49:00|9052.1|9049.3|9051.1|9048.3|9052.1|9049.3|9050.3|9047.5|29
1644299350000|2022-02-08 05:49:10|9050.6|9047.8|9051.8|9049|9051.8|9049|9050.6|9047.8|8
1644299360000|2022-02-08 05:49:20|9052|9049.2|9051.1|9048.3|9052|9049.2|9050.3|9047.5|11
1644299370000|2022-02-08 05:49:30|9051.3|9048.5|9051.1|9048.3|9051.3|9048.5|9050.1|9047.3|6
1644299380000|2022-02-08 05:49:40|9051.3|9048.5|9050.8|9048|9051.3|9048.5|9050.6|9047.8|5
1644299390000|2022-02-08 05:49:50|9050.6|9047.8|9050.6|9047.8|9051|9048.2|9050.6|9047.8|10
1644299400000|2022-02-08 05:50:00|9050.8|9048|9051.3|9048.5|9053.1|9050.3|9050.8|9048|44
1644299410000|2022-02-08 05:50:10|||||||||3
1644299420000|2022-02-08 05:50:20|9051.5|9048.7|9054.3|9051.5|9055|9052.2|9051.5|9048.7|68
1644299430000|2022-02-08 05:50:30|9054.6|9051.8|9054.3|9051.5|9055.3|9052.5|9053.3|9050.5|44
1644299440000|2022-02-08 05:50:40|9054.6|9051.8|9054.3|9051.5|9054.6|9051.8|9054.3|9051.5|9
1644299450000|2022-02-08 05:50:50|9054.5|9051.7|9055.1|9052.3|9055.1|9052.3|9054.5|9051.7|8
1644299460000|2022-02-08 05:51:00|9055.3|9052.5|9052.6|9049.8|9055.3|9052.5|9052.6|9049.8|18
1644299470000|2022-02-08 05:51:10|9052.1|9049.3|9051.3|9048.5|9052.1|9049.3|9051.1|9048.3|11
1644299480000|2022-02-08 05:51:20|9051.1|9048.3|9053.3|9050.5|9053.3|9050.5|9051.1|9048.3|14
1644299490000|2022-02-08 05:51:30|9053.1|9050.3|9052.8|9050|9053.1|9050.3|9052.6|9049.8|13
1644299500000|2022-02-08 05:51:40|9052.6|9049.8|9052.3|9049.5|9052.6|9049.8|9052.1|9049.3|3
1644299510000|2022-02-08 05:51:50|9052.9|9050.1|9056.3|9053.5|9056.3|9053.5|9052.9|9050.1|71
1644299520000|2022-02-08 05:52:00|9056.5|9053.7|9057.3|9054.5|9057.3|9054.5|9056.5|9053.7|10
1644299530000|2022-02-08 05:52:10|9057.1|9054.3|9057.3|9054.5|9057.3|9054.5|9055.6|9052.8|11
1644299540000|2022-02-08 05:52:20|9057.5|9054.7|9058.6|9055.8|9059.3|9056.5|9057.1|9054.3|47
1644299550000|2022-02-08 05:52:30|9059.1|9056.3|9058.1|9055.3|9059.3|9056.5|9057.6|9054.8|36
1644299560000|2022-02-08 05:52:40|9058.3|9055.5|9056.3|9053.5|9058.3|9055.5|9056|9053.2|19
1644299570000|2022-02-08 05:52:50|9056.1|9053.3|9056.3|9053.5|9056.3|9053.5|9056.1|9053.3|8
1644299580000|2022-02-08 05:53:00|9057|9054.2|9055.3|9052.5|9057|9054.2|9055.3|9052.5|13
1644299590000|2022-02-08 05:53:10|9055.1|9052.3|9054.6|9051.8|9055.3|9052.5|9054|9051.2|18
1644299600000|2022-02-08 05:53:20|9053.6|9050.8|9054.1|9051.3|9054.6|9051.8|9053.6|9050.8|10
1644299610000|2022-02-08 05:53:30|9054|9051.2|9053.1|9050.3|9054|9051.2|9052.6|9049.8|18
1644299620000|2022-02-08 05:53:40|9053|9050.2|9053|9050.2|9053.1|9050.3|9052.8|9050|20
1644299630000|2022-02-08 05:53:50|9052.8|9050|9052.1|9049.3|9052.8|9050|9052|9049.2|20
1644299640000|2022-02-08 05:54:00|9052|9049.2|9052.1|9049.3|9052.1|9049.3|9050.3|9047.5|27
1644299650000|2022-02-08 05:54:10|9052|9049.2|9051.1|9048.3|9052.6|9049.8|9051.1|9048.3|14
1644299660000|2022-02-08 05:54:20|9051.3|9048.5|9052|9049.2|9052.1|9049.3|9051.3|9048.5|11
1644299670000|2022-02-08 05:54:30|9052.3|9049.5|9053|9050.2|9053|9050.2|9052|9049.2|6
1644299680000|2022-02-08 05:54:40|9052.8|9050|9051.8|9049|9053.1|9050.3|9051.8|9049|15
1644299690000|2022-02-08 05:54:50|9051.6|9048.8|9051|9048.2|9051.6|9048.8|9051|9048.2|4
1644299700000|2022-02-08 05:55:00|9050.3|9047.5|9052|9049.2|9052|9049.2|9050|9047.2|41
1644299710000|2022-02-08 05:55:10|9052.3|9049.5|9052.6|9049.8|9052.6|9049.8|9052.3|9049.5|5
1644299720000|2022-02-08 05:55:20|9053|9050.2|9052.3|9049.5|9053|9050.2|9051.8|9049|11
1644299730000|2022-02-08 05:55:30|9052.1|9049.3|9053|9050.2|9053|9050.2|9052.1|9049.3|1
1644299740000|2022-02-08 05:55:40|9052.8|9050|9052.6|9049.8|9052.8|9050|9052.5|9049.7|5
1644299750000|2022-02-08 05:55:50|9053|9050.2|9052.6|9049.8|9053|9050.2|9052.3|9049.5|12
1644299760000|2022-02-08 05:56:00|9052.8|9050|9052|9049.2|9054|9051.2|9052|9049.2|17
1644299770000|2022-02-08 05:56:10|9052.3|9049.5|9053|9050.2|9054|9051.2|9052.3|9049.5|30
1644299790000|2022-02-08 05:56:30|9052.8|9050|9050.8|9048|9052.8|9050|9050.3|9047.5|20
1644299800000|2022-02-08 05:56:40|9050.6|9047.8|9050|9047.2|9050.6|9047.8|9050|9047.2|39
1644299810000|2022-02-08 05:56:50|9049.3|9046.5|9048.3|9045.5|9049.3|9046.5|9048|9045.2|35
1644299820000|2022-02-08 05:57:00|9048.1|9045.3|9049|9046.2|9049.3|9046.5|9048.1|9045.3|10
1644299830000|2022-02-08 05:57:10|9048.6|9045.8|9048|9045.2|9048.6|9045.8|9047.6|9044.8|5
1644299840000|2022-02-08 05:57:20|9047.6|9044.8|9046.5|9043.7|9047.6|9044.8|9046.1|9043.3|30
1644299850000|2022-02-08 05:57:30|9046.6|9043.8|9045|9042.2|9047|9044.2|9045|9042.2|6
1644299860000|2022-02-08 05:57:40|9044.8|9042|9043.1|9040.3|9044.8|9042|9043|9040.2|20
1644299870000|2022-02-08 05:57:50|9043.3|9040.5|9043.9|9041.1|9044.1|9041.3|9042.9|9040.1|15
1644299880000|2022-02-08 05:58:00|9044.1|9041.3|9043.6|9040.8|9044.1|9041.3|9042.1|9039.3|23
1644299890000|2022-02-08 05:58:10|9042.9|9040.1|9042.9|9040.1|9043.1|9040.3|9041.8|9039|19
1644299900000|2022-02-08 05:58:20|9042.6|9039.8|9042.9|9040.1|9043.1|9040.3|9042.6|9039.8|0
1644299910000|2022-02-08 05:58:30|9043.1|9040.3|9042.9|9040.1|9043.3|9040.5|9042.9|9040.1|5
1644299920000|2022-02-08 05:58:40|9043.1|9040.3|9043.1|9040.3|9043.1|9040.3|9042.9|9040.1|2
1644299930000|2022-02-08 05:58:50|9042.9|9040.1|9042.9|9040.1|9042.9|9040.1|9042.9|9040.1|2
1644299940000|2022-02-08 05:59:00|9043.3|9040.5|9042.9|9040.1|9043.6|9040.8|9042.9|9040.1|10
1644299950000|2022-02-08 05:59:10|9042.6|9039.8|9043.1|9040.3|9043.3|9040.5|9042.6|9039.8|10
1644299960000|2022-02-08 05:59:20|9042.9|9040.1|9043.4|9040.6|9043.9|9041.1|9042.9|9040.1|3
1644299970000|2022-02-08 05:59:30|9043.6|9040.8|9043.9|9041.1|9043.9|9041.1|9043.6|9040.8|5
1644299990000|2022-02-08 05:59:50|9044.1|9041.3|9044.1|9041.3|9044.1|9041.3|9043.9|9041.1|3
1644300000000|2022-02-08 06:00:00|9043.9|9041.1|9043.1|9040.3|9043.9|9041.1|9041.8|9039|51
1644300010000|2022-02-08 06:00:10|9042.9|9040.1|9041.9|9039.1|9042.9|9040.1|9041.3|9038.5|14
1644300020000|2022-02-08 06:00:20|9042.3|9039.5|9042.9|9040.1|9043.1|9040.3|9042.3|9039.5|5
1644300030000|2022-02-08 06:00:30|9043.1|9040.3|9042.8|9040|9043.6|9040.8|9042.8|9040|6
1644300040000|2022-02-08 06:00:40|9042.6|9039.8|9041.9|9039.1|9042.6|9039.8|9041.8|9039|6
1644300050000|2022-02-08 06:00:50|9042.3|9039.5|9042.8|9040|9042.9|9040.1|9042.3|9039.5|15
1644300060000|2022-02-08 06:01:00|9042.9|9040.1|9042.3|9039.5|9042.9|9040.1|9042.3|9039.5|0
1644300070000|2022-02-08 06:01:10|9042.4|9039.6|9043.9|9041.1|9043.9|9041.1|9040.9|9038.1|13
1644300080000|2022-02-08 06:01:20|9043.8|9041|9043.9|9041.1|9043.9|9041.1|9043.8|9041|1
1644300090000|2022-02-08 06:01:30|9043.8|9041|9042.9|9040.1|9043.9|9041.1|9042.8|9040|10
1644300100000|2022-02-08 06:01:40|9043.8|9041|9043.9|9041.1|9043.9|9041.1|9043.3|9040.5|30
1644300110000|2022-02-08 06:01:50|9043.8|9041|9042.8|9040|9043.8|9041|9042.4|9039.6|2
1644300120000|2022-02-08 06:02:00|9042.9|9040.1|9041.8|9039|9042.9|9040.1|9041.8|9039|5
1644300130000|2022-02-08 06:02:10|9041.9|9039.1|9041.9|9039.1|9041.9|9039.1|9041.3|9038.5|4
1644300140000|2022-02-08 06:02:20|9042.3|9039.5|9042.3|9039.5|9042.9|9040.1|9042.3|9039.5|3
1644300150000|2022-02-08 06:02:30|9041.9|9039.1|9042.4|9039.6|9042.4|9039.6|9041.3|9038.5|9
1644300160000|2022-02-08 06:02:40|9042.3|9039.5|9041.9|9039.1|9042.4|9039.6|9041.9|9039.1|0
1644300170000|2022-02-08 06:02:50|||||||||1
1644300180000|2022-02-08 06:03:00|9042.3|9039.5|9043.3|9040.5|9043.6|9040.8|9042.3|9039.5|9
1644300190000|2022-02-08 06:03:10|9043.4|9040.6|9043.1|9040.3|9043.4|9040.6|9042.8|9040|5
1644300200000|2022-02-08 06:03:20|9043.3|9040.5|9043.6|9040.8|9043.6|9040.8|9043.3|9040.5|1
1644300210000|2022-02-08 06:03:30|9043.4|9040.6|9042.9|9040.1|9043.6|9040.8|9042.9|9040.1|2
1644300220000|2022-02-08 06:03:40|9043.1|9040.3|9044.6|9041.8|9044.6|9041.8|9043.1|9040.3|4
1644300230000|2022-02-08 06:03:50|9044.9|9042.1|9045.9|9043.1|9046.3|9043.5|9044.9|9042.1|23
1644300240000|2022-02-08 06:04:00|9046.3|9043.5|9048.9|9046.1|9049.1|9046.3|9046.3|9043.5|26
1644300250000|2022-02-08 06:04:10|9047.9|9045.1|9048.9|9046.1|9048.9|9046.1|9047.9|9045.1|11
1644300260000|2022-02-08 06:04:20|9048.8|9046|9047.9|9045.1|9048.8|9046|9047.9|9045.1|7
1644300270000|2022-02-08 06:04:30|9048.1|9045.3|9047.4|9044.6|9048.1|9045.3|9046.6|9043.8|34
1644300280000|2022-02-08 06:04:40|9047.3|9044.5|9046.4|9043.6|9047.6|9044.8|9046.3|9043.5|6
1644300290000|2022-02-08 06:04:50|9046.6|9043.8|9046.9|9044.1|9047.2|9044.4|9046.4|9043.6|7
1644300300000|2022-02-08 06:05:00|9047.1|9044.3|9047.1|9044.3|9047.6|9044.8|9045.6|9042.8|20
1644300310000|2022-02-08 06:05:10|9046.9|9044.1|9046.2|9043.4|9046.9|9044.1|9045.6|9042.8|2
1644300320000|2022-02-08 06:05:20|9046.1|9043.3|9046.2|9043.4|9046.2|9043.4|9045.6|9042.8|3
1644300330000|2022-02-08 06:05:30|9045.9|9043.1|9046.2|9043.4|9046.2|9043.4|9045.6|9042.8|2
1644300340000|2022-02-08 06:05:40|9046.6|9043.8|9047.2|9044.4|9047.2|9044.4|9046.6|9043.8|5
1644300350000|2022-02-08 06:05:50|9047.1|9044.3|9047.2|9044.4|9047.2|9044.4|9047.1|9044.3|3
1644300360000|2022-02-08 06:06:00|9047.1|9044.3|9047.1|9044.3|9047.1|9044.3|9047.1|9044.3|2
1644300370000|2022-02-08 06:06:10|9046.6|9043.8|9048.2|9045.4|9048.2|9045.4|9046.6|9043.8|1
1644300380000|2022-02-08 06:06:20|9048.1|9045.3|9048.1|9045.3|9048.1|9045.3|9048.1|9045.3|1
1644300390000|2022-02-08 06:06:30|9048.2|9045.4|9050.2|9047.4|9050.2|9047.4|9048.2|9045.4|7
1644300400000|2022-02-08 06:06:40|9051.2|9048.4|9050.2|9047.4|9051.2|9048.4|9050.2|9047.4|17
1644300410000|2022-02-08 06:06:50|9051.2|9048.4|9051.1|9048.3|9051.2|9048.4|9051.1|9048.3|6
1644300420000|2022-02-08 06:07:00|9050.9|9048.1|9050.2|9047.4|9051.2|9048.4|9049.6|9046.8|15
1644300430000|2022-02-08 06:07:10|9049.7|9046.9|9049.6|9046.8|9050.1|9047.3|9049.6|9046.8|2
1644300440000|2022-02-08 06:07:20|||||||||1
1644300450000|2022-02-08 06:07:30|9049.4|9046.6|9049.2|9046.4|9049.4|9046.6|9048.6|9045.8|24
1644300460000|2022-02-08 06:07:40|9049.1|9046.3|9049.1|9046.3|9049.2|9046.4|9049.1|9046.3|6
1644300470000|2022-02-08 06:07:50|9048.9|9046.1|9049.2|9046.4|9049.2|9046.4|9048.9|9046.1|3
1644300480000|2022-02-08 06:08:00|9049.6|9046.8|9051.1|9048.3|9052.2|9049.4|9049.4|9046.6|23
1644300490000|2022-02-08 06:08:10|9050.6|9047.8|9048.2|9045.4|9050.6|9047.8|9048.2|9045.4|15
1644300500000|2022-02-08 06:08:20|9047.6|9044.8|9046.2|9043.4|9047.6|9044.8|9045.6|9042.8|12
1644300510000|2022-02-08 06:08:30|9046.1|9043.3|9046.1|9043.3|9046.2|9043.4|9045.7|9042.9|3
1644300520000|2022-02-08 06:08:40|9045.6|9042.8|9047.4|9044.6|9047.4|9044.6|9045.2|9042.4|28
1644300530000|2022-02-08 06:08:50|9047.9|9045.1|9047.1|9044.3|9048.2|9045.4|9046.6|9043.8|12
1644300540000|2022-02-08 06:09:00|9046.6|9043.8|9049.2|9046.4|9049.2|9046.4|9046.6|9043.8|12
1644300550000|2022-02-08 06:09:10|9049.1|9046.3|9047.6|9044.8|9049.2|9046.4|9047.6|9044.8|11
1644300560000|2022-02-08 06:09:20|9047.7|9044.9|9047.6|9044.8|9048.2|9045.4|9047.6|9044.8|6
1644300570000|2022-02-08 06:09:30|9046.6|9043.8|9045.2|9042.4|9046.6|9043.8|9045.2|9042.4|17
1644300580000|2022-02-08 06:09:40|9045.1|9042.3|9043.2|9040.4|9045.1|9042.3|9043.2|9040.4|8
1644300590000|2022-02-08 06:09:50|9043.6|9040.8|9044.2|9041.4|9044.6|9041.8|9043.6|9040.8|35
1644300600000|2022-02-08 06:10:00|9045.2|9042.4|9045.1|9042.3|9045.6|9042.8|9044.6|9041.8|20
1644300610000|2022-02-08 06:10:10|9044.6|9041.8|9045.1|9042.3|9046.6|9043.8|9044.6|9041.8|16
1644300620000|2022-02-08 06:10:20|9044.6|9041.8|9045.1|9042.3|9045.1|9042.3|9043.9|9041.1|8
1644300630000|2022-02-08 06:10:30|9044.6|9041.8|9044.1|9041.3|9045.2|9042.4|9044.1|9041.3|6
1644300640000|2022-02-08 06:10:40|9044.2|9041.4|9045.2|9042.4|9045.2|9042.4|9044.1|9041.3|1
1644300650000|2022-02-08 06:10:50|9044.9|9042.1|9045.1|9042.3|9045.6|9042.8|9044.6|9041.8|7
1644300660000|2022-02-08 06:11:00|9045.2|9042.4|9045.6|9042.8|9045.6|9042.8|9045.1|9042.3|0
1644300670000|2022-02-08 06:11:10|9046.6|9043.8|9046.9|9044.1|9047.1|9044.3|9045.9|9043.1|11
1644300680000|2022-02-08 06:11:20|9047.2|9044.4|9047.9|9045.1|9048.6|9045.8|9047.2|9044.4|9
1644300690000|2022-02-08 06:11:30|9048.1|9045.3|9047.9|9045.1|9048.4|9045.6|9047.9|9045.1|6
1644300700000|2022-02-08 06:11:40|9047.7|9044.9|9047.6|9044.8|9047.7|9044.9|9047.2|9044.4|2
1644300710000|2022-02-08 06:11:50|9047.4|9044.6|9046.4|9043.6|9047.4|9044.6|9046.4|9043.6|4
1644300720000|2022-02-08 06:12:00|9046.9|9044.1|9047.6|9044.8|9047.6|9044.8|9046.9|9044.1|6
1644300730000|2022-02-08 06:12:10|9047.2|9044.4|9045.9|9043.1|9047.2|9044.4|9045.9|9043.1|6
1644300740000|2022-02-08 06:12:20|9044.9|9042.1|9043.6|9040.8|9044.9|9042.1|9042.9|9040.1|19
1644300750000|2022-02-08 06:12:30|9043.4|9040.6|9042.2|9039.4|9043.9|9041.1|9041.9|9039.1|22
1644300760000|2022-02-08 06:12:40|9042.1|9039.3|9041.9|9039.1|9042.2|9039.4|9041.6|9038.8|8
1644300770000|2022-02-08 06:12:50|9042.1|9039.3|9042.6|9039.8|9042.6|9039.8|9042.1|9039.3|2
1644300780000|2022-02-08 06:13:00|9043.2|9040.4|9044.2|9041.4|9044.2|9041.4|9043.2|9040.4|21
1644300790000|2022-02-08 06:13:10|9044.1|9041.3|9042.9|9040.1|9044.1|9041.3|9042.9|9040.1|2
1644300800000|2022-02-08 06:13:20|9043.1|9040.3|9044.1|9041.3|9044.1|9041.3|9042.9|9040.1|16
1644300810000|2022-02-08 06:13:30|9043.9|9041.1|9045.1|9042.3|9045.1|9042.3|9043.9|9041.1|2
1644300820000|2022-02-08 06:13:40|9044.9|9042.1|9045.1|9042.3|9045.1|9042.3|9044.9|9042.1|0
1644300830000|2022-02-08 06:13:50|9044.9|9042.1|9046.9|9044.1|9046.9|9044.1|9044.1|9041.3|9
1644300840000|2022-02-08 06:14:00|9046.6|9043.8|9042.9|9040.1|9046.6|9043.8|9042.9|9040.1|12
1644300850000|2022-02-08 06:14:10|9042.6|9039.8|9041.2|9038.4|9042.6|9039.8|9041.2|9038.4|24
1644300860000|2022-02-08 06:14:20|9040.9|9038.1|9043.1|9040.3|9043.1|9040.3|9040.9|9038.1|46
1644300870000|2022-02-08 06:14:30|9042.9|9040.1|9042.9|9040.1|9043.9|9041.1|9042.9|9040.1|8
1644300880000|2022-02-08 06:14:40|9042.7|9039.9|9042.4|9039.6|9042.9|9040.1|9041.9|9039.1|4
1644300890000|2022-02-08 06:14:50|9042.2|9039.4|9042.4|9039.6|9042.6|9039.8|9041.9|9039.1|1
1644300900000|2022-02-08 06:15:00|9042.6|9039.8|9043.9|9041.1|9044.7|9041.9|9042.4|9039.6|16
1644300910000|2022-02-08 06:15:10|9044.2|9041.4|9043.9|9041.1|9044.9|9042.1|9043.9|9041.1|8
1644300920000|2022-02-08 06:15:20|9043.4|9040.6|9041.9|9039.1|9043.4|9040.6|9041.9|9039.1|1
1644300930000|2022-02-08 06:15:30|||||||||1
1644300940000|2022-02-08 06:15:40|||||||||2
1644300950000|2022-02-08 06:15:50|9042|9039.2|9043|9040.2|9043.2|9040.4|9042|9039.2|9
1644300960000|2022-02-08 06:16:00|9043.2|9040.4|9042.9|9040.1|9043.2|9040.4|9042.7|9039.9|3
1644300970000|2022-02-08 06:16:10|9042.7|9039.9|9042|9039.2|9042.9|9040.1|9041.9|9039.1|3
1644300980000|2022-02-08 06:16:20|9041.9|9039.1|9041.9|9039.1|9041.9|9039.1|9041.9|9039.1|5
1644300990000|2022-02-08 06:16:30|9042|9039.2|9042.9|9040.1|9043|9040.2|9042|9039.2|1
1644301000000|2022-02-08 06:16:40|9042.7|9039.9|9042.5|9039.7|9042.9|9040.1|9042.4|9039.6|0
1644301010000|2022-02-08 06:16:50|9042.9|9040.1|9041.9|9039.1|9043.2|9040.4|9041.9|9039.1|4
1644301020000|2022-02-08 06:17:00|9042|9039.2|9042.5|9039.7|9042.5|9039.7|9042|9039.2|0
1644301030000|2022-02-08 06:17:10|9042.7|9039.9|9044|9041.2|9044|9041.2|9042.7|9039.9|5
1644301040000|2022-02-08 06:17:20|9043.9|9041.1|9042.2|9039.4|9044|9041.2|9041.9|9039.1|11
1644301050000|2022-02-08 06:17:30|9042.5|9039.7|9043.2|9040.4|9043.2|9040.4|9042.4|9039.6|6
1644301060000|2022-02-08 06:17:40|9043|9040.2|9043.2|9040.4|9043.2|9040.4|9043|9040.2|0
1644301070000|2022-02-08 06:17:50|9043|9040.2|9042.9|9040.1|9043|9040.2|9042.9|9040.1|1
1644301080000|2022-02-08 06:18:00|9042.4|9039.6|9041|9038.2|9042.5|9039.7|9040.9|9038.1|17
1644301090000|2022-02-08 06:18:10|9040.9|9038.1|9038.2|9035.4|9041.5|9038.7|9037.9|9035.1|51
1644301100000|2022-02-08 06:18:20|9038|9035.2|9038.9|9036.1|9038.9|9036.1|9037.9|9035.1|11
1644301110000|2022-02-08 06:18:30|9039|9036.2|9037.5|9034.7|9040.9|9038.1|9036.7|9033.9|90
1644301120000|2022-02-08 06:18:40|9037.9|9035.1|9035.9|9033.1|9038|9035.2|9035.9|9033.1|22
1644301130000|2022-02-08 06:18:50|9034.9|9032.1|9031.2|9028.4|9034.9|9032.1|9030.9|9028.1|47
1644301140000|2022-02-08 06:19:00|9031.7|9028.9|9032.2|9029.4|9032.2|9029.4|9031.7|9028.9|12
1644301150000|2022-02-08 06:19:10|9033.2|9030.4|9032.7|9029.9|9033.2|9030.4|9032.2|9029.4|27
1644301160000|2022-02-08 06:19:20|9032.9|9030.1|9030.9|9028.1|9032.9|9030.1|9030.2|9027.4|17
1644301170000|2022-02-08 06:19:30|9031|9028.2|9031.9|9029.1|9031.9|9029.1|9029.9|9027.1|20
1644301180000|2022-02-08 06:19:40|9031.7|9028.9|9033.9|9031.1|9034.9|9032.1|9030.9|9028.1|38
1644301190000|2022-02-08 06:19:50|9034|9031.2|9034.9|9032.1|9034.9|9032.1|9034|9031.2|5
1644301200000|2022-02-08 06:20:00|9035|9032.2|9036.4|9033.6|9036.9|9034.1|9035|9032.2|9
1644301210000|2022-02-08 06:20:10|9036.5|9033.7|9035.9|9033.1|9036.9|9034.1|9035.9|9033.1|1
1644301220000|2022-02-08 06:20:20|9035.7|9032.9|9035|9032.2|9035.7|9032.9|9034.9|9032.1|2
1644301230000|2022-02-08 06:20:30|9034.9|9032.1|9034.9|9032.1|9035|9032.2|9034.9|9032.1|3
1644301240000|2022-02-08 06:20:40|9035|9032.2|9035.9|9033.1|9035.9|9033.1|9034.9|9032.1|5
1644301250000|2022-02-08 06:20:50|9035.5|9032.7|9035.9|9033.1|9036|9033.2|9035.2|9032.4|13
1644301260000|2022-02-08 06:21:00|9036.2|9033.4|9036|9033.2|9036.5|9033.7|9035.9|9033.1|12
1644301270000|2022-02-08 06:21:10|9035.9|9033.1|9035.9|9033.1|9035.9|9033.1|9035.9|9033.1|1
1644301280000|2022-02-08 06:21:20|9036|9033.2|9036.9|9034.1|9036.9|9034.1|9036|9033.2|3
1644301290000|2022-02-08 06:21:30|9037|9034.2|9037.2|9034.4|9037.2|9034.4|9036.5|9033.7|13
1644301300000|2022-02-08 06:21:40|9037|9034.2|9039.2|9036.4|9039.2|9036.4|9037|9034.2|10
1644301310000|2022-02-08 06:21:50|9039|9036.2|9039.7|9036.9|9039.7|9036.9|9038.9|9036.1|7
1644301320000|2022-02-08 06:22:00|9040|9037.2|9038.9|9036.1|9040.9|9038.1|9038.9|9036.1|9
1644301330000|2022-02-08 06:22:10|9038.5|9035.7|9038.9|9036.1|9038.9|9036.1|9038.4|9035.6|6
1644301340000|2022-02-08 06:22:20|9039.5|9036.7|9039.9|9037.1|9039.9|9037.1|9039.5|9036.7|11
1644301350000|2022-02-08 06:22:30|9039.7|9036.9|9039.7|9036.9|9039.9|9037.1|9038.9|9036.1|0
1644301360000|2022-02-08 06:22:40|9039.9|9037.1|9039.9|9037.1|9040.9|9038.1|9039.7|9036.9|5
1644301370000|2022-02-08 06:22:50|9039.5|9036.7|9038.9|9036.1|9039.5|9036.7|9038.9|9036.1|3
1644301380000|2022-02-08 06:23:00|9039.2|9036.4|9038.9|9036.1|9039.5|9036.7|9038.9|9036.1|5
1644301390000|2022-02-08 06:23:10|9038.7|9035.9|9038.9|9036.1|9038.9|9036.1|9038.4|9035.6|3
1644301400000|2022-02-08 06:23:20|9038.7|9035.9|9038.4|9035.6|9038.9|9036.1|9038.4|9035.6|1
1644301410000|2022-02-08 06:23:30|9038.5|9035.7|9038.9|9036.1|9038.9|9036.1|9038.5|9035.7|1
1644301420000|2022-02-08 06:23:40|9038.7|9035.9|9038.9|9036.1|9038.9|9036.1|9038.7|9035.9|1
1644301430000|2022-02-08 06:23:50|9038.4|9035.6|9036.9|9034.1|9038.4|9035.6|9036.5|9033.7|11
1644301440000|2022-02-08 06:24:00|9036.7|9033.9|9034.9|9032.1|9036.7|9033.9|9034.9|9032.1|7
1644301450000|2022-02-08 06:24:10|9034.7|9031.9|9034.2|9031.4|9035|9032.2|9033.7|9030.9|20
1644301460000|2022-02-08 06:24:20|9034|9031.2|9034.2|9031.4|9034.2|9031.4|9033.9|9031.1|2
1644301470000|2022-02-08 06:24:30|9034|9031.2|9035.2|9032.4|9035.2|9032.4|9034|9031.2|7
1644301480000|2022-02-08 06:24:40|9035.5|9032.7|9035.2|9032.4|9035.5|9032.7|9035|9032.2|0
1644301490000|2022-02-08 06:24:50|9035|9032.2|9036.9|9034.1|9036.9|9034.1|9034.9|9032.1|7
1644301510000|2022-02-08 06:25:10|9037.2|9034.4|9036.9|9034.1|9037.2|9034.4|9036.9|9034.1|3
1644301520000|2022-02-08 06:25:20|9037.2|9034.4|9038.5|9035.7|9038.5|9035.7|9037.2|9034.4|7
1644301530000|2022-02-08 06:25:30|9038.2|9035.4|9038.5|9035.7|9038.5|9035.7|9038|9035.2|6
1644301540000|2022-02-08 06:25:40|9037.9|9035.1|9037.8|9035|9039.2|9036.4|9037.8|9035|13
1644301550000|2022-02-08 06:25:50|9038.2|9035.4|9037.8|9035|9038.5|9035.7|9037.8|9035|5
1644301560000|2022-02-08 06:26:00|9038.2|9035.4|9039.8|9037|9040.2|9037.4|9038.2|9035.4|6
1644301570000|2022-02-08 06:26:10|9040.2|9037.4|9040|9037.2|9040.2|9037.4|9040|9037.2|7
1644301580000|2022-02-08 06:26:20|9039.8|9037|9039.5|9036.7|9039.8|9037|9039.3|9036.5|1
1644301590000|2022-02-08 06:26:30|9039.8|9037|9039.8|9037|9039.8|9037|9039.8|9037|0
1644301620000|2022-02-08 06:27:00|9039.7|9036.9|9040.7|9037.9|9040.8|9038|9038.7|9035.9|7
1644301630000|2022-02-08 06:27:10|9040.8|9038|9040.8|9038|9040.8|9038|9040.7|9037.9|2
1644301640000|2022-02-08 06:27:20|9040.7|9037.9|9040.8|9038|9040.8|9038|9039.8|9037|6
1644301650000|2022-02-08 06:27:30|9040.7|9037.9|9039.8|9037|9040.7|9037.9|9039.8|9037|2
1644301660000|2022-02-08 06:27:40|9039.7|9036.9|9039.7|9036.9|9039.7|9036.9|9039.7|9036.9|0
1644301670000|2022-02-08 06:27:50|9039.8|9037|9039.2|9036.4|9039.8|9037|9039.2|9036.4|1
1644301680000|2022-02-08 06:28:00|9039.5|9036.7|9039.2|9036.4|9039.8|9037|9039.2|9036.4|8
1644301690000|2022-02-08 06:28:10|9039.3|9036.5|9037.8|9035|9039.8|9037|9037.8|9035|13
1644301700000|2022-02-08 06:28:20|9038.3|9035.5|9038.8|9036|9039.5|9036.7|9038.3|9035.5|13
1644301710000|2022-02-08 06:28:30|9038.3|9035.5|9037.5|9034.7|9038.3|9035.5|9037.2|9034.4|10
1644301720000|2022-02-08 06:28:40|9037.2|9034.4|9036.8|9034|9038.8|9036|9036.8|9034|16
1644301730000|2022-02-08 06:28:50|9037|9034.2|9036.8|9034|9037|9034.2|9036.7|9033.9|3
1644301740000|2022-02-08 06:29:00|9036.7|9033.9|9036.5|9033.7|9036.7|9033.9|9035.3|9032.5|9
1644301750000|2022-02-08 06:29:10|9036.3|9033.5|9037.8|9035|9038|9035.2|9035.8|9033|12
1644301760000|2022-02-08 06:29:20|9038|9035.2|9038.2|9035.4|9038.2|9035.4|9038|9035.2|2
1644301770000|2022-02-08 06:29:30|9038|9035.2|9038|9035.2|9038|9035.2|9038|9035.2|2
1644301780000|2022-02-08 06:29:40|9037.8|9035|9037.8|9035|9037.8|9035|9037.8|9035|0
1644301790000|2022-02-08 06:29:50|9038|9035.2|9037.8|9035|9038|9035.2|9037.8|9035|1
1644301800000|2022-02-08 06:30:00|9038|9035.2|9037.7|9034.9|9038.5|9035.7|9037.3|9034.5|8
1644301810000|2022-02-08 06:30:10|9037.8|9035|9038|9035.2|9038.2|9035.4|9037.7|9034.9|5
1644301830000|2022-02-08 06:30:30|9037.8|9035|9038|9035.2|9038|9035.2|9037.8|9035|2
1644301850000|2022-02-08 06:30:50|9037.8|9035|9038.8|9036|9039.5|9036.7|9037.8|9035|11
1644301860000|2022-02-08 06:31:00|9038.2|9035.4|9037.8|9035|9038.2|9035.4|9037.5|9034.7|4
1644301870000|2022-02-08 06:31:10|9038|9035.2|9038.2|9035.4|9038.2|9035.4|9037.5|9034.7|2
1644301880000|2022-02-08 06:31:20|9039.5|9036.7|9039.8|9037|9039.8|9037|9039.5|9036.7|2
1644301890000|2022-02-08 06:31:30|9039.2|9036.4|9036.5|9033.7|9039.2|9036.4|9036.5|9033.7|13
1644301900000|2022-02-08 06:31:40|9036.8|9034|9037.5|9034.7|9037.7|9034.9|9036.8|9034|5
1644301910000|2022-02-08 06:31:50|9037.8|9035|9038|9035.2|9038.2|9035.4|9036.8|9034|6
1644301920000|2022-02-08 06:32:00|9037.8|9035|9038|9035.2|9038|9035.2|9037.8|9035|1
1644301930000|2022-02-08 06:32:10|9038.2|9035.4|9039.8|9037|9039.8|9037|9038|9035.2|4
1644301940000|2022-02-08 06:32:20|9040.5|9037.7|9040.8|9038|9040.8|9038|9040.5|9037.7|5
1644301950000|2022-02-08 06:32:30|9040.7|9037.9|9039.8|9037|9040.7|9037.9|9039.8|9037|10
1644301960000|2022-02-08 06:32:40|9040.1|9037.3|9040.5|9037.7|9040.8|9038|9040.1|9037.3|3
1644301970000|2022-02-08 06:32:50|9040.8|9038|9039.8|9037|9040.8|9038|9039.8|9037|0
1644301980000|2022-02-08 06:33:00|9040|9037.2|9041.8|9039|9042.8|9040|9039.8|9037|55
1644301990000|2022-02-08 06:33:10|9042|9039.2|9042.5|9039.7|9042.5|9039.7|9042|9039.2|3
1644302000000|2022-02-08 06:33:20|9042.3|9039.5|9042|9039.2|9042.5|9039.7|9041.8|9039|5
1644302010000|2022-02-08 06:33:30|9042.1|9039.3|9042.8|9040|9042.8|9040|9041.8|9039|1
1644302020000|2022-02-08 06:33:40|9043.1|9040.3|9044|9041.2|9046.8|9044|9043.1|9040.3|83
1644302030000|2022-02-08 06:33:50|9044.1|9041.3|9044.5|9041.7|9045.1|9042.3|9044|9041.2|13
1644302040000|2022-02-08 06:34:00|9043.8|9041|9042.8|9040|9044|9041.2|9042.8|9040|5
1644302050000|2022-02-08 06:34:10|9043|9040.2|9043.8|9041|9044|9041.2|9042.5|9039.7|14
1644302060000|2022-02-08 06:34:20|9044|9041.2|9044.8|9042|9044.8|9042|9044|9041.2|1
1644302070000|2022-02-08 06:34:30|9044.7|9041.9|9044|9041.2|9044.7|9041.9|9044|9041.2|6
1644302080000|2022-02-08 06:34:40|9044.1|9041.3|9045|9042.2|9045.3|9042.5|9044.1|9041.3|5
1644302090000|2022-02-08 06:34:50|9045.1|9042.3|9046|9043.2|9046.8|9044|9045.1|9042.3|6
1644302100000|2022-02-08 06:35:00|9045.8|9043|9044.8|9042|9045.8|9043|9044.3|9041.5|5
1644302110000|2022-02-08 06:35:10|9044.7|9041.9|9044.5|9041.7|9044.7|9041.9|9044|9041.2|4
1644302120000|2022-02-08 06:35:20|9045|9042.2|9047|9044.2|9047|9044.2|9044.8|9042|9
1644302130000|2022-02-08 06:35:30|9046.8|9044|9047.5|9044.7|9047.5|9044.7|9046.8|9044|17
1644302140000|2022-02-08 06:35:40|9047.2|9044.4|9047.8|9045|9047.8|9045|9046.8|9044|9
1644302150000|2022-02-08 06:35:50|||||||||2
1644302160000|2022-02-08 06:36:00|9048.5|9045.7|9049|9046.2|9049.5|9046.7|9047.8|9045|33
1644302170000|2022-02-08 06:36:10|9048.8|9046|9049.1|9046.3|9049.8|9047|9048.8|9046|5
1644302180000|2022-02-08 06:36:20|9049.3|9046.5|9050|9047.2|9050.1|9047.3|9049.3|9046.5|2
1644302190000|2022-02-08 06:36:30|9049.8|9047|9049.8|9047|9050|9047.2|9049.8|9047|5
1644302200000|2022-02-08 06:36:40|9050|9047.2|9049.6|9046.8|9050.5|9047.7|9049.6|9046.8|12
1644302210000|2022-02-08 06:36:50|9049.5|9046.7|9049.1|9046.3|9049.8|9047|9049.1|9046.3|9
1644302220000|2022-02-08 06:37:00|9048.8|9046|9047|9044.2|9048.8|9046|9046.3|9043.5|26
1644302230000|2022-02-08 06:37:10|9046.8|9044|9046.8|9044|9047|9044.2|9045.8|9043|12
1644302240000|2022-02-08 06:37:20|||||||||1
1644302250000|2022-02-08 06:37:30|9046.6|9043.8|9046|9043.2|9046.6|9043.8|9045.8|9043|2
1644302260000|2022-02-08 06:37:40|9045.8|9043|9045.8|9043|9046|9043.2|9045.8|9043|1
1644302270000|2022-02-08 06:37:50|9046.5|9043.7|9046.8|9044|9047.5|9044.7|9046.5|9043.7|11
1644302280000|2022-02-08 06:38:00|||||||||1
1644302290000|2022-02-08 06:38:10|9046.6|9043.8|9045.6|9042.8|9046.6|9043.8|9045.6|9042.8|6
1644302300000|2022-02-08 06:38:20|9045.1|9042.3|9044.8|9042|9045.1|9042.3|9044.8|9042|0
1644302310000|2022-02-08 06:38:30|||||||||1
1644302320000|2022-02-08 06:38:40|9043.8|9041|9043.8|9041|9043.8|9041|9043.8|9041|3
1644302330000|2022-02-08 06:38:50|9043.1|9040.3|9042.8|9040|9043.1|9040.3|9042.1|9039.3|28
1644302340000|2022-02-08 06:39:00|9042.6|9039.8|9042.8|9040|9042.8|9040|9042.5|9039.7|6
1644302350000|2022-02-08 06:39:10|9043|9040.2|9043.8|9041|9044.1|9041.3|9043|9040.2|11
1644302360000|2022-02-08 06:39:20|9043.6|9040.8|9043.5|9040.7|9043.6|9040.8|9043.1|9040.3|0
1644302370000|2022-02-08 06:39:30|9043.8|9041|9043.5|9040.7|9043.8|9041|9042.8|9040|2
1644302380000|2022-02-08 06:39:40|9043.3|9040.5|9042.8|9040|9043.3|9040.5|9042.8|9040|2
1644302390000|2022-02-08 06:39:50|9043|9040.2|9043|9040.2|9043|9040.2|9042.8|9040|1
1644302400000|2022-02-08 06:40:00|9043.1|9040.3|9042|9039.2|9044|9041.2|9041.8|9039|2
1644302410000|2022-02-08 06:40:10|9041.8|9039|9042.8|9040|9043.8|9041|9041.8|9039|3
1644302420000|2022-02-08 06:40:20|9042.6|9039.8|9042.5|9039.7|9042.6|9039.8|9041.5|9038.7|4
1644302430000|2022-02-08 06:40:30|9042.3|9039.5|9041.1|9038.3|9042.3|9039.5|9041.1|9038.3|12
1644302440000|2022-02-08 06:40:40|9041.3|9038.5|9042.8|9040|9042.8|9040|9041.3|9038.5|5
1644302450000|2022-02-08 06:40:50|9043|9040.2|9042.8|9040|9043.5|9040.7|9042.8|9040|7
1644302460000|2022-02-08 06:41:00|9042.6|9039.8|9039.8|9037|9042.6|9039.8|9039.8|9037|16
1644302470000|2022-02-08 06:41:10|9040|9037.2|9042.3|9039.5|9042.3|9039.5|9040|9037.2|8
1644302480000|2022-02-08 06:41:20|9042.1|9039.3|9041.5|9038.7|9042.1|9039.3|9040.6|9037.8|16
1644302490000|2022-02-08 06:41:30|9041.6|9038.8|9039.8|9037|9042.1|9039.3|9039.8|9037|12
1644302500000|2022-02-08 06:41:40|9039.5|9036.7|9039.5|9036.7|9039.6|9036.8|9038.8|9036|9
1644302510000|2022-02-08 06:41:50|9039.3|9036.5|9039|9036.2|9039.6|9036.8|9038.8|9036|7
1644302520000|2022-02-08 06:42:00|9039.1|9036.3|9039.8|9037|9040.1|9037.3|9038.8|9036|14
1644302530000|2022-02-08 06:42:10|9039.3|9036.5|9038.5|9035.7|9039.3|9036.5|9038.3|9035.5|3
1644302540000|2022-02-08 06:42:20|9039.1|9036.3|9041|9038.2|9041.1|9038.3|9039.1|9036.3|8
1644302550000|2022-02-08 06:42:30|9040.8|9038|9040|9037.2|9041|9038.2|9040|9037.2|3
1644302560000|2022-02-08 06:42:40|9040.1|9037.3|9041|9038.2|9041.1|9038.3|9040|9037.2|12
1644302570000|2022-02-08 06:42:50|9040.8|9038|9040.8|9038|9041|9038.2|9040.6|9037.8|1
1644302580000|2022-02-08 06:43:00|9040.9|9038.1|9040.9|9038.1|9041.4|9038.6|9040.8|9038|1
1644302590000|2022-02-08 06:43:10|9040.8|9038|9040.9|9038.1|9040.9|9038.1|9040.8|9038|0
1644302600000|2022-02-08 06:43:20|9040.8|9038|9040.8|9038|9040.8|9038|9040.8|9038|0
1644302610000|2022-02-08 06:43:30|9040.9|9038.1|9041.4|9038.6|9041.4|9038.6|9040.9|9038.1|1
1644302620000|2022-02-08 06:43:40|9041.3|9038.5|9041.3|9038.5|9041.4|9038.6|9041.3|9038.5|1
1644302630000|2022-02-08 06:43:50|9040.9|9038.1|9041.1|9038.3|9041.1|9038.3|9040.9|9038.1|0
1644302640000|2022-02-08 06:44:00|9040.8|9038|9040.9|9038.1|9041.1|9038.3|9040.8|9038|3
1644302650000|2022-02-08 06:44:10|9040.8|9038|9040.8|9038|9041.1|9038.3|9040.8|9038|0
1644302660000|2022-02-08 06:44:20|9041.1|9038.3|9041.1|9038.3|9041.1|9038.3|9040.8|9038|4
1644302670000|2022-02-08 06:44:30|9040.9|9038.1|9044.4|9041.6|9044.4|9041.6|9040.9|9038.1|12
1644302680000|2022-02-08 06:44:40|9044.3|9041.5|9044.8|9042|9044.8|9042|9043.8|9041|7
1644302690000|2022-02-08 06:44:50|9045.1|9042.3|9045.4|9042.6|9045.4|9042.6|9045.1|9042.3|4
1644302700000|2022-02-08 06:45:00|9044.8|9042|9043.9|9041.1|9045.4|9042.6|9043.8|9041|14
1644302710000|2022-02-08 06:45:10|9043.8|9041|9043.8|9041|9044.4|9041.6|9043.6|9040.8|4
1644302720000|2022-02-08 06:45:20|9043.6|9040.8|9045.4|9042.6|9045.4|9042.6|9043.6|9040.8|1
1644302730000|2022-02-08 06:45:30|9046.1|9043.3|9044.8|9042|9046.1|9043.3|9044.8|9042|0
1644302740000|2022-02-08 06:45:40|9044.9|9042.1|9045.9|9043.1|9045.9|9043.1|9044.9|9042.1|8
1644302750000|2022-02-08 06:45:50|9046.1|9043.3|9046.4|9043.6|9046.4|9043.6|9045.8|9043|1
1644302760000|2022-02-08 06:46:00|9046.1|9043.3|9047.9|9045.1|9047.9|9045.1|9045.8|9043|17
1644302770000|2022-02-08 06:46:10|9048.1|9045.3|9045.6|9042.8|9048.1|9045.3|9045.6|9042.8|8
1644302780000|2022-02-08 06:46:20|9045.3|9042.5|9044.8|9042|9046.6|9043.8|9044.8|9042|4
1644302790000|2022-02-08 06:46:30|9044.9|9042.1|9043.8|9041|9044.9|9042.1|9043.8|9041|2
1644302800000|2022-02-08 06:46:40|9043.6|9040.8|9042.8|9040|9043.8|9041|9042.4|9039.6|3
1644302810000|2022-02-08 06:46:50|9042.6|9039.8|9042.8|9040|9042.8|9040|9041.8|9039|0
1644302820000|2022-02-08 06:47:00|9044.9|9042.1|9041.8|9039|9044.9|9042.1|9041.6|9038.8|34
1644302830000|2022-02-08 06:47:10|9041.6|9038.8|9041.6|9038.8|9041.6|9038.8|9041.6|9038.8|1
1644302840000|2022-02-08 06:47:20|9041.8|9039|9042.4|9039.6|9042.4|9039.6|9041.6|9038.8|0
1644302850000|2022-02-08 06:47:30|9042.3|9039.5|9042.3|9039.5|9042.4|9039.6|9041.9|9039.1|5
1644302860000|2022-02-08 06:47:40|9042.1|9039.3|9042.4|9039.6|9042.4|9039.6|9041.8|9039|4
1644302870000|2022-02-08 06:47:50|9042.8|9040|9043.6|9040.8|9044.4|9041.6|9042.8|9040|4
1644302880000|2022-02-08 06:48:00|9043.3|9040.5|9045.4|9042.6|9045.4|9042.6|9043.3|9040.5|8
1644302890000|2022-02-08 06:48:10|9045.3|9042.5|9045.4|9042.6|9045.4|9042.6|9044.8|9042|3
1644302900000|2022-02-08 06:48:20|9045.6|9042.8|9045.8|9043|9045.9|9043.1|9045.6|9042.8|4
1644302910000|2022-02-08 06:48:30|9045.9|9043.1|9045.9|9043.1|9045.9|9043.1|9045.9|9043.1|1
1644302920000|2022-02-08 06:48:40|9045.8|9043|9045.6|9042.8|9045.8|9043|9045.3|9042.5|0
1644302930000|2022-02-08 06:48:50|9045.8|9043|9045.8|9043|9045.9|9043.1|9045.8|9043|3
1644302940000|2022-02-08 06:49:00|9045.6|9042.8|9044.9|9042.1|9045.6|9042.8|9044.8|9042|1
1644302950000|2022-02-08 06:49:10|9044.8|9042|9044.8|9042|9045.3|9042.5|9044.8|9042|8
1644302970000|2022-02-08 06:49:30|9045.1|9042.3|9044.8|9042|9045.3|9042.5|9044.8|9042|5
1644302980000|2022-02-08 06:49:40|9044.9|9042.1|9042.8|9040|9044.9|9042.1|9042.8|9040|7
1644302990000|2022-02-08 06:49:50|9042.6|9039.8|9042.8|9040|9042.8|9040|9042.6|9039.8|2
1644303000000|2022-02-08 06:50:00|9042.6|9039.8|9040.6|9037.8|9042.6|9039.8|9039.8|9037|8
1644303010000|2022-02-08 06:50:10|9040.4|9037.6|9039.8|9037|9040.4|9037.6|9039.8|9037|2
1644303020000|2022-02-08 06:50:20|9039.9|9037.1|9040.6|9037.8|9040.8|9038|9039.9|9037.1|3
1644303030000|2022-02-08 06:50:30|9040.1|9037.3|9039.8|9037|9040.3|9037.5|9039.8|9037|5
1644303040000|2022-02-08 06:50:40|9039.4|9036.6|9038.9|9036.1|9039.6|9036.8|9038.8|9036|2
1644303050000|2022-02-08 06:50:50|9038.8|9036|9038.8|9036|9039.4|9036.6|9038.8|9036|2
1644303060000|2022-02-08 06:51:00|9038.9|9036.1|9039.4|9036.6|9039.4|9036.6|9038.9|9036.1|1
1644303070000|2022-02-08 06:51:10|9039.3|9036.5|9038.8|9036|9039.3|9036.5|9038.8|9036|6
1644303080000|2022-02-08 06:51:20|9038.6|9035.8|9038.6|9035.8|9038.6|9035.8|9037.8|9035|4
1644303090000|2022-02-08 06:51:30|9038.4|9035.6|9040.4|9037.6|9040.4|9037.6|9038.4|9035.6|9
1644303100000|2022-02-08 06:51:40|9040.3|9037.5|9040.3|9037.5|9040.3|9037.5|9040.3|9037.5|3
1644303110000|2022-02-08 06:51:50|9040.4|9037.6|9040.3|9037.5|9040.6|9037.8|9040.3|9037.5|0
1644303120000|2022-02-08 06:52:00|9039.8|9037|9039.4|9036.6|9039.9|9037.1|9038.8|9036|5
1644303130000|2022-02-08 06:52:10|9039.9|9037.1|9040.4|9037.6|9040.4|9037.6|9039.9|9037.1|1
1644303140000|2022-02-08 06:52:20|9040.9|9038.1|9041.9|9039.1|9041.9|9039.1|9040.9|9038.1|7
1644303150000|2022-02-08 06:52:30|9042.1|9039.3|9042.4|9039.6|9042.6|9039.8|9042.1|9039.3|0
1644303160000|2022-02-08 06:52:40|9042.6|9039.8|9042.8|9040|9042.9|9040.1|9042.6|9039.8|14
1644303170000|2022-02-08 06:52:50|9042.9|9040.1|9043.4|9040.6|9043.4|9040.6|9042.9|9040.1|3
1644303180000|2022-02-08 06:53:00|9045.8|9043|9046.4|9043.6|9046.4|9043.6|9045.1|9042.3|27
1644303190000|2022-02-08 06:53:10|9046.8|9044|9046.3|9043.5|9046.9|9044.1|9045.2|9042.4|9
1644303200000|2022-02-08 06:53:20|9045.8|9043|9047.8|9045|9047.8|9045|9045.8|9043|8
1644303210000|2022-02-08 06:53:30|9047.7|9044.9|9048.7|9045.9|9049.4|9046.6|9047.7|9044.9|13
1644303220000|2022-02-08 06:53:40|9048.6|9045.8|9046.9|9044.1|9048.6|9045.8|9046.7|9043.9|1
1644303230000|2022-02-08 06:53:50|9046.7|9043.9|9045.7|9042.9|9046.7|9043.9|9045.6|9042.8|3
1644303240000|2022-02-08 06:54:00|9045.4|9042.6|9044.7|9041.9|9045.6|9042.8|9044.7|9041.9|4
1644303250000|2022-02-08 06:54:10|9044.6|9041.8|9043.7|9040.9|9044.7|9041.9|9043.7|9040.9|3
1644303260000|2022-02-08 06:54:20|9043.9|9041.1|9044.4|9041.6|9044.4|9041.6|9043.7|9040.9|6
1644303270000|2022-02-08 06:54:30|9044.2|9041.4|9043.7|9040.9|9044.2|9041.4|9043.7|9040.9|0
1644303280000|2022-02-08 06:54:40|9043.9|9041.1|9044.9|9042.1|9044.9|9042.1|9043.9|9041.1|2
1644303290000|2022-02-08 06:54:50|9044.7|9041.9|9043.7|9040.9|9044.7|9041.9|9043.7|9040.9|1
1644303300000|2022-02-08 06:55:00|9044.2|9041.4|9044.7|9041.9|9044.7|9041.9|9044.2|9041.4|8
1644303310000|2022-02-08 06:55:10|9044.9|9042.1|9044.9|9042.1|9045.2|9042.4|9044.7|9041.9|2
1644303320000|2022-02-08 06:55:20|9044.6|9041.8|9044.7|9041.9|9044.7|9041.9|9043.7|9040.9|6
1644303330000|2022-02-08 06:55:30|9044.4|9041.6|9043.7|9040.9|9044.4|9041.6|9043.7|9040.9|0
1644303340000|2022-02-08 06:55:40|9044.2|9041.4|9043.1|9040.3|9044.2|9041.4|9043.1|9040.3|2
1644303350000|2022-02-08 06:55:50|9042.7|9039.9|9043.2|9040.4|9043.2|9040.4|9042.7|9039.9|0
1644303360000|2022-02-08 06:56:00|9043.4|9040.6|9043.2|9040.4|9043.6|9040.8|9043.2|9040.4|2
1644303370000|2022-02-08 06:56:10|9043.4|9040.6|9042.9|9040.1|9044.4|9041.6|9042.7|9039.9|3
1644303380000|2022-02-08 06:56:20|9042.7|9039.9|9042.9|9040.1|9043.1|9040.3|9042.7|9039.9|1
1644303390000|2022-02-08 06:56:30|9042.7|9039.9|9043.4|9040.6|9043.4|9040.6|9041.7|9038.9|14
1644303400000|2022-02-08 06:56:40|9043.2|9040.4|9043.6|9040.8|9043.9|9041.1|9043.1|9040.3|2
1644303410000|2022-02-08 06:56:50|9042.7|9039.9|9043.2|9040.4|9043.4|9040.6|9042.6|9039.8|2
1644303420000|2022-02-08 06:57:00|9042.7|9039.9|9042.7|9039.9|9043.2|9040.4|9042.7|9039.9|2
1644303430000|2022-02-08 06:57:10|9042.6|9039.8|9041.7|9038.9|9042.6|9039.8|9041.7|9038.9|3
1644303440000|2022-02-08 06:57:20|9041.9|9039.1|9041.7|9038.9|9042.2|9039.4|9041.7|9038.9|8
1644303460000|2022-02-08 06:57:40|9041.9|9039.1|9043.6|9040.8|9044.1|9041.3|9041.9|9039.1|9
1644303470000|2022-02-08 06:57:50|9043.7|9040.9|9040.7|9037.9|9043.7|9040.9|9040.7|9037.9|8
1644303480000|2022-02-08 06:58:00|9040.2|9037.4|9038.1|9035.3|9040.6|9037.8|9037.4|9034.6|35
1644303490000|2022-02-08 06:58:10|9038.7|9035.9|9039.7|9036.9|9040.2|9037.4|9038.7|9035.9|4
1644303500000|2022-02-08 06:58:20|9037.4|9034.6|9037.7|9034.9|9037.7|9034.9|9036.4|9033.6|36
1644303510000|2022-02-08 06:58:30|9037.4|9034.6|9037.2|9034.4|9038.1|9035.3|9037.2|9034.4|9
1644303520000|2022-02-08 06:58:40|9036.4|9033.6|9034.6|9031.8|9036.7|9033.9|9034.2|9031.4|29
1644303530000|2022-02-08 06:58:50|9034.7|9031.9|9031.6|9028.8|9035.6|9032.8|9031.6|9028.8|33
1644303540000|2022-02-08 06:59:00|9031.9|9029.1|9032.7|9029.9|9032.7|9029.9|9031.6|9028.8|30
1644303550000|2022-02-08 06:59:10|9032.9|9030.1|9033.2|9030.4|9033.2|9030.4|9032.9|9030.1|4
1644303560000|2022-02-08 06:59:20|9032.7|9029.9|9032.7|9029.9|9032.9|9030.1|9032.7|9029.9|3
1644303570000|2022-02-08 06:59:30|9032.6|9029.8|9031.7|9028.9|9032.6|9029.8|9031.7|9028.9|3
1644303580000|2022-02-08 06:59:40|9031.9|9029.1|9030.7|9027.9|9031.9|9029.1|9030.7|9027.9|10
1644303590000|2022-02-08 06:59:50|9030.9|9028.1|9030.1|9027.3|9031.4|9028.6|9029.7|9026.9|9
1644303600000|2022-02-08 07:00:00|9029.7|9026.9|9032.7|9029.9|9033.2|9030.4|9029.7|9026.9|29
1644303610000|2022-02-08 07:00:10|9032.9|9030.1|9032.7|9029.9|9033.2|9030.4|9032.7|9029.9|9
1644303620000|2022-02-08 07:00:20|9032.6|9029.8|9031.7|9028.9|9032.6|9029.8|9031.7|9028.9|3
1644303630000|2022-02-08 07:00:30|9031.6|9028.8|9029.7|9026.9|9031.6|9028.8|9029.7|9026.9|18
1644303640000|2022-02-08 07:00:40|9030.2|9027.4|9032.2|9029.4|9032.7|9029.9|9030.2|9027.4|8
1644303650000|2022-02-08 07:00:50|9032.7|9029.9|9033.2|9030.4|9033.2|9030.4|9032.7|9029.9|3
1644303660000|2022-02-08 07:01:00|9032.7|9029.9|9031.2|9028.4|9032.7|9029.9|9029.7|9026.9|20
1644303670000|2022-02-08 07:01:10|9030.7|9027.9|9030.6|9027.8|9030.7|9027.9|9030.2|9027.4|15
1644303680000|2022-02-08 07:01:20|9030.1|9027.3|9027.7|9024.9|9030.1|9027.3|9026.9|9024.1|73
1644303690000|2022-02-08 07:01:30|9028|9025.2|9029.7|9026.9|9030.2|9027.4|9028|9025.2|11
1644303700000|2022-02-08 07:01:40|9029.2|9026.4|9028.7|9025.9|9029.2|9026.4|9028.7|9025.9|5
1644303710000|2022-02-08 07:01:50|9029.2|9026.4|9029.6|9026.8|9029.7|9026.9|9028.6|9025.8|8
1644303720000|2022-02-08 07:02:00|9029.7|9026.9|9034.2|9031.4|9034.2|9031.4|9029.6|9026.8|23
1644303730000|2022-02-08 07:02:10|9034.4|9031.6|9034.9|9032.1|9035.2|9032.4|9034.4|9031.6|11
1644303740000|2022-02-08 07:02:20|9034.7|9031.9|9037.7|9034.9|9038.6|9035.8|9034.7|9031.9|19
1644303750000|2022-02-08 07:02:30|9037.9|9035.1|9038.7|9035.9|9039.7|9036.9|9037.7|9034.9|28
1644303760000|2022-02-08 07:02:40|9038.9|9036.1|9038.7|9035.9|9039.7|9036.9|9038.7|9035.9|9
1644303770000|2022-02-08 07:02:50|9038.6|9035.8|9036.6|9033.8|9038.6|9035.8|9036.1|9033.3|17
1644303780000|2022-02-08 07:03:00|9036.7|9033.9|9038.1|9035.3|9038.2|9035.4|9036.2|9033.4|10
1644303790000|2022-02-08 07:03:10|9037.7|9034.9|9036.6|9033.8|9037.7|9034.9|9036.1|9033.3|5
1644303800000|2022-02-08 07:03:20|9036.2|9033.4|9035.7|9032.9|9036.7|9033.4|9035.7|9032.7|5
1644303810000|2022-02-08 07:03:30|9035.6|9032.8|9035.6|9032.8|9035.6|9032.8|9035.6|9032.8|0
1644303820000|2022-02-08 07:03:40|9035.1|9032.3|9032.7|9029.9|9035.1|9032.3|9032.7|9029.9|9
1644303830000|2022-02-08 07:03:50|9033|9030.2|9033.7|9030.9|9033.7|9030.9|9033|9030.2|5
1644303840000|2022-02-08 07:04:00|9033.9|9031.1|9033.7|9030.9|9034.9|9032.1|9033.7|9030.9|10
1644303850000|2022-02-08 07:04:10|9032.7|9029.9|9031.7|9028.9|9032.7|9029.9|9031.7|9028.9|22
1644303860000|2022-02-08 07:04:20|9030.7|9027.9|9030.7|9027.9|9031.2|9028.4|9030.5|9027.7|10
1644303870000|2022-02-08 07:04:30|9030.5|9027.7|9031.7|9028.9|9031.7|9028.9|9030.5|9027.7|3
1644303880000|2022-02-08 07:04:40|9031.4|9028.6|9031.2|9028.4|9031.7|9028.9|9030.7|9027.9|3
1644303890000|2022-02-08 07:04:50|9031|9028.2|9029.7|9026.9|9031|9028.2|9029.7|9026.9|5
1644303900000|2022-02-08 07:05:00|9028.7|9025.9|9028.7|9025.9|9029.7|9026.9|9028.7|9025.9|5
1644303910000|2022-02-08 07:05:10|9029.2|9026.4|9029.2|9026.4|9029.2|9026.4|9029.2|9026.4|1
1644303920000|2022-02-08 07:05:20|9028.9|9026.1|9026.7|9023.9|9029.7|9026.9|9026.7|9023.9|22
1644303930000|2022-02-08 07:05:30|9026.9|9024.1|9027.2|9024.4|9027.2|9024.4|9026.9|9024.1|6
1644303940000|2022-02-08 07:05:40|9026.9|9024.1|9024.7|9021.9|9026.9|9024.1|9023.5|9020.7|31
1644303950000|2022-02-08 07:05:50|9024.5|9021.7|9025.2|9022.4|9025.7|9022.9|9023.2|9020.4|28
1644303960000|2022-02-08 07:06:00|9024.9|9022.1|9024.7|9021.9|9024.9|9022.1|9023.7|9020.9|24
1644303970000|2022-02-08 07:06:10|||||||||1
1644303980000|2022-02-08 07:06:20|9024.9|9022.1|9024.7|9021.9|9025.5|9022.7|9024.5|9021.7|18
1644303990000|2022-02-08 07:06:30|9024.5|9021.7|9024.2|9021.4|9024.7|9021.9|9023.7|9020.9|3
1644304000000|2022-02-08 07:06:40|9023.7|9020.9|9022|9019.2|9023.7|9020.9|9021.7|9018.9|35
1644304010000|2022-02-08 07:06:50|9022.5|9019.7|9021.7|9018.9|9022.7|9019.9|9021.2|9018.4|22
1644304020000|2022-02-08 07:07:00|9021.5|9018.7|9022.7|9019.9|9023.7|9020.9|9021.2|9018.4|28
1644304040000|2022-02-08 07:07:20|||||||||1
1644304050000|2022-02-08 07:07:30|9022.5|9019.7|9022.2|9019.4|9022.5|9019.7|9020.5|9017.7|22
1644304060000|2022-02-08 07:07:40|9022.7|9019.9|9022.2|9019.4|9022.7|9019.9|9021.7|9018.9|3
1644304070000|2022-02-08 07:07:50|9022|9019.2|9021.7|9018.9|9022.2|9019.4|9021.7|9018.9|6
1644304080000|2022-02-08 07:08:00|9021.9|9019.1|9022.7|9019.9|9022.7|9019.9|9021.7|9018.9|14
1644304090000|2022-02-08 07:08:10|9022.5|9019.7|9022.7|9019.9|9022.7|9019.9|9022.5|9019.7|1
1644304100000|2022-02-08 07:08:20|9022.9|9020.1|9024.5|9021.7|9024.7|9021.9|9022.9|9020.1|9
1644304110000|2022-02-08 07:08:30|9024.7|9021.9|9025.5|9022.7|9025.5|9022.7|9023.7|9020.9|7
1644304120000|2022-02-08 07:08:40|9025.7|9022.9|9025.7|9022.9|9025.7|9022.9|9025.7|9022.9|5
1644304130000|2022-02-08 07:08:50|9025.5|9022.7|9025.5|9022.7|9025.5|9022.7|9025.5|9022.7|3
1644304140000|2022-02-08 07:09:00|9025.7|9022.9|9025.7|9022.9|9025.7|9022.9|9025|9022.2|3
1644304150000|2022-02-08 07:09:10|9026.7|9023.9|9026.5|9023.7|9026.7|9023.9|9026.5|9023.7|4
1644304160000|2022-02-08 07:09:20|9026.4|9023.6|9027.5|9024.7|9027.7|9024.9|9026|9023.2|8
1644304170000|2022-02-08 07:09:30|9027.7|9024.9|9027.7|9024.9|9028.7|9025.9|9027.7|9024.9|4
1644304180000|2022-02-08 07:09:40|9027.9|9025.1|9028.7|9025.9|9028.7|9025.9|9027.7|9024.9|16
1644304190000|2022-02-08 07:09:50|9028.5|9025.7|9025.7|9022.9|9028.5|9025.7|9025.2|9022.4|8
1644304200000|2022-02-08 07:10:00|9025.9|9023.1|9028.7|9025.9|9028.7|9025.9|9025.9|9023.1|6
1644304210000|2022-02-08 07:10:10|9028.5|9025.7|9029.7|9026.9|9029.7|9026.9|9028.2|9025.4|5
1644304220000|2022-02-08 07:10:20|9030.2|9027.4|9031.7|9028.9|9032.2|9029.4|9030.2|9027.4|15
1644304230000|2022-02-08 07:10:30|9031.5|9028.7|9031.2|9028.4|9031.5|9028.7|9030.7|9027.9|2
1644304240000|2022-02-08 07:10:40|9030.7|9027.9|9031.2|9028.4|9031.2|9028.4|9030.7|9027.9|3
1644304250000|2022-02-08 07:10:50|9030.7|9027.9|9027.8|9025|9030.8|9028|9027.7|9024.9|9
1644304260000|2022-02-08 07:11:00|9028.7|9025.9|9029.7|9026.9|9029.8|9027|9028.7|9025.9|7
1644304270000|2022-02-08 07:11:10|9030|9027.2|9030.8|9028|9030.8|9028|9030|9027.2|2
1644304280000|2022-02-08 07:11:20|9030.7|9027.9|9029.2|9026.4|9030.7|9027.9|9029.2|9026.4|11
1644304290000|2022-02-08 07:11:30|9029.3|9026.5|9027.7|9024.9|9029.3|9026.5|9027.7|9024.9|1
1644304300000|2022-02-08 07:11:40|9027.2|9024.4|9026.5|9023.7|9027.2|9024.4|9026.2|9023.4|11
1644304310000|2022-02-08 07:11:50|9026.7|9023.9|9025.2|9022.4|9026.7|9023.9|9024.7|9021.9|13
1644304320000|2022-02-08 07:12:00|9024.8|9022|9027.7|9024.9|9027.7|9024.9|9024.8|9022|14
1644304330000|2022-02-08 07:12:10|9028.2|9025.4|9027.7|9024.9|9028.2|9025.4|9027.7|9024.9|2
1644304340000|2022-02-08 07:12:20|9027.8|9025|9027.5|9024.7|9028.2|9025.4|9027.2|9024.4|3
1644304350000|2022-02-08 07:12:30|9027.7|9024.9|9027.5|9024.7|9027.7|9024.9|9027.5|9024.7|1
1644304360000|2022-02-08 07:12:40|9027.7|9024.9|9027.7|9024.9|9027.7|9024.9|9027.7|9024.9|0
1644304370000|2022-02-08 07:12:50|||||||||1
1644304380000|2022-02-08 07:13:00|9027.8|9025|9029.7|9026.9|9031.7|9028.9|9027.8|9025|11
1644304390000|2022-02-08 07:13:10|9030.2|9027.4|9030.2|9027.4|9030.2|9027.4|9030.2|9027.4|2
1644304400000|2022-02-08 07:13:20|9029.7|9026.9|9029.5|9026.7|9030.2|9027.4|9029.2|9026.4|7
1644304410000|2022-02-08 07:13:30|9029|9026.2|9029.5|9026.7|9029.5|9026.7|9028.7|9025.9|4
1644304420000|2022-02-08 07:13:40|9029.2|9026.4|9027.5|9024.7|9029.2|9026.4|9027.5|9024.7|2
1644304430000|2022-02-08 07:13:50|9027.7|9024.9|9027.5|9024.7|9028.2|9025.4|9027.5|9024.7|4
1644304440000|2022-02-08 07:14:00|9027.7|9024.9|9026.5|9023.7|9027.7|9024.9|9025.7|9022.9|9
1644304450000|2022-02-08 07:14:10|9026.2|9023.4|9022.7|9019.9|9026.2|9023.4|9021.7|9018.9|21
1644304460000|2022-02-08 07:14:20|9022.2|9019.4|9020.2|9017.4|9022.3|9019.4|9019.7|9016.9|19
1644304470000|2022-02-08 07:14:30|9020|9017.2|9019.7|9016.9|9020.2|9017.4|9019.7|9016.9|6
1644304480000|2022-02-08 07:14:40|||||||||5
1644304490000|2022-02-08 07:14:50|9019.8|9017|9021.5|9018.7|9021.7|9018.9|9019.8|9017|16
1644304500000|2022-02-08 07:15:00|9021.2|9018.4|9019.7|9016.9|9021.2|9018.4|9019.7|9016.9|7
1644304510000|2022-02-08 07:15:10|9019|9016.2|9018.2|9015.4|9019|9016.2|9017.2|9014.4|27
1644304520000|2022-02-08 07:15:20|9016.9|9014.1|9016.5|9013.7|9016.9|9014.1|9014|9011.2|87
1644304530000|2022-02-08 07:15:30|9016.7|9013.9|9018.7|9015.9|9018.7|9015.9|9016.7|9013.9|12
1644304540000|2022-02-08 07:15:40|9018.2|9015.4|9018.7|9015.9|9018.7|9015.9|9018|9015.2|3
1644304550000|2022-02-08 07:15:50|9018.5|9015.7|9016.2|9013.4|9018.5|9015.7|9016.2|9013.4|6
1644304560000|2022-02-08 07:16:00|9015.8|9013|9016.7|9013.9|9016.7|9013.9|9014.7|9011.9|102
1644304570000|2022-02-08 07:16:10|9017|9014.2|9017.7|9014.9|9017.7|9014.9|9016.7|9013.9|9
1644304580000|2022-02-08 07:16:20|9016.8|9014|9017.2|9014.4|9017.2|9014.4|9016.7|9013.9|1
1644304590000|2022-02-08 07:16:30|9016.8|9014|9014.7|9011.9|9016.8|9014|9013.7|9010.9|11
1644304600000|2022-02-08 07:16:40|9014.5|9011.7|9014.2|9011.4|9014.5|9011.7|9013.7|9010.9|10
1644304610000|2022-02-08 07:16:50|9014.7|9011.9|9013.8|9011|9014.7|9011.9|9013.8|9011|6
1644304620000|2022-02-08 07:17:00|9014.2|9011.4|9014.7|9011.9|9014.7|9011.9|9013.3|9010.5|17
1644304630000|2022-02-08 07:17:10|9014.2|9011.4|9014.5|9011.7|9014.5|9011.7|9013.8|9011|3
1644304640000|2022-02-08 07:17:20|9014.7|9011.9|9012.7|9009.9|9014.7|9011.9|9012.7|9009.9|13
1644304650000|2022-02-08 07:17:30|9012.3|9009.5|9011.7|9008.9|9012.5|9009.7|9009.7|9006.9|32
1644304660000|2022-02-08 07:17:40|9012.7|9009.9|9011.7|9008.9|9012.7|9009.9|9011.7|9008.9|12
1644304670000|2022-02-08 07:17:50|9010.8|9008|9010.8|9008|9011.7|9008.9|9010.7|9007.9|11
1644304680000|2022-02-08 07:18:00|9011.7|9008.9|9011.2|9008.4|9012.8|9010|9009.5|9006.7|33
1644304690000|2022-02-08 07:18:10|9011.8|9009|9012.7|9009.9|9012.7|9009.9|9011.8|9009|14
1644304700000|2022-02-08 07:18:20|9012.5|9009.7|9011.7|9008.9|9012.5|9009.7|9011.2|9008.4|11
1644304710000|2022-02-08 07:18:30|||||||||1
1644304720000|2022-02-08 07:18:40|9011.8|9009|9013.8|9011|9013.8|9011|9011.8|9009|21
1644304730000|2022-02-08 07:18:50|9014.7|9011.9|9015.7|9012.9|9016.2|9013.4|9014.5|9011.7|38
1644304740000|2022-02-08 07:19:00|9015.8|9013|9013.8|9011|9015.8|9013|9013.7|9010.9|14
1644304750000|2022-02-08 07:19:10|9014|9011.2|9013.8|9011|9014.5|9011.7|9013.8|9011|1
1644304760000|2022-02-08 07:19:20|9014|9011.2|9015.7|9012.9|9015.7|9012.9|9013.8|9011|8
1644304770000|2022-02-08 07:19:30|9015.2|9012.4|9014.7|9011.9|9015.3|9012.5|9014.7|9011.9|1
1644304780000|2022-02-08 07:19:40|||||||||1
1644304790000|2022-02-08 07:19:50|9015.3|9012.5|9016.7|9013.9|9016.7|9013.9|9015.3|9012.5|6
1644304800000|2022-02-08 07:20:00|9016.8|9014|9018.7|9015.9|9019.7|9016.9|9016.8|9014|22
1644304810000|2022-02-08 07:20:10|9018.8|9016|9019.7|9016.9|9020.7|9017.9|9018.8|9016|8
1644304820000|2022-02-08 07:20:20|9019.5|9016.7|9018.8|9016|9019.7|9016.9|9018.8|9016|17
1644304830000|2022-02-08 07:20:30|9019.2|9016.4|9020.7|9017.9|9021.7|9018.9|9019.2|9016.4|17
1644304840000|2022-02-08 07:20:40|9020.8|9018|9020.2|9017.4|9020.8|9018|9019.7|9016.9|4
1644304850000|2022-02-08 07:20:50|9019.7|9016.9|9019.5|9016.7|9020.7|9017.9|9019.5|9016.7|10
1644304860000|2022-02-08 07:21:00|9018.8|9016|9019.8|9017|9020.3|9017.5|9018.8|9016|3
1644304870000|2022-02-08 07:21:10|9019.7|9016.9|9019.6|9016.8|9019.7|9016.9|9019.6|9016.8|1
1644304880000|2022-02-08 07:21:20|9020.1|9017.3|9019.6|9016.8|9020.1|9017.3|9019.6|9016.8|3
1644304890000|2022-02-08 07:21:30|9019.8|9017|9019.6|9016.8|9020.6|9017.8|9019.6|9016.8|1
1644304900000|2022-02-08 07:21:40|9020.3|9017.5|9019.6|9016.8|9020.6|9017.8|9019.6|9016.8|4
1644304910000|2022-02-08 07:21:50|9020|9017.2|9020.1|9017.3|9020.6|9017.8|9019.6|9016.8|7
1644304920000|2022-02-08 07:22:00|9020|9017.2|9019.1|9016.3|9020.6|9017.8|9018.6|9015.8|7
1644304930000|2022-02-08 07:22:10|9019.6|9016.8|9019.5|9016.7|9020.6|9017.8|9019.5|9016.7|2
1644304940000|2022-02-08 07:22:20|9019.6|9016.8|9020.6|9017.8|9020.6|9017.8|9019.6|9016.8|2
1644304960000|2022-02-08 07:22:40|9020.3|9017.5|9020.1|9017.3|9023|9020.2|9020.1|9017.3|84
1644304970000|2022-02-08 07:22:50|9019.6|9016.8|9021.5|9018.7|9021.5|9018.7|9019.6|9016.8|15
1644304980000|2022-02-08 07:23:00|9021|9018.2|9021.6|9018.8|9021.6|9018.8|9019.8|9017|5
1644304990000|2022-02-08 07:23:10|9021.5|9018.7|9020.1|9017.3|9021.6|9018.8|9020.1|9017.3|4
1644305000000|2022-02-08 07:23:20|9020|9017.2|9020.6|9017.8|9020.8|9018|9019.1|9016.3|5
1644305010000|2022-02-08 07:23:30|9021|9018.2|9021.5|9018.7|9021.6|9018.8|9021|9018.2|3
1644305020000|2022-02-08 07:23:40|9021.1|9018.3|9021.1|9018.3|9021.6|9018.8|9020.6|9017.8|1
1644305030000|2022-02-08 07:23:50|9020.6|9017.8|9020.6|9017.8|9021.6|9018.8|9020.6|9017.8|3
1644305040000|2022-02-08 07:24:00|9019.6|9016.8|9018.6|9015.8|9019.6|9016.8|9018.6|9015.8|10
1644305050000|2022-02-08 07:24:10|9018.5|9015.7|9019.6|9016.8|9020.6|9017.8|9018|9015.2|11
1644305060000|2022-02-08 07:24:20|9019.3|9016.5|9018.6|9015.8|9019.3|9016.5|9017.6|9014.8|2
1644305070000|2022-02-08 07:24:30|9018.5|9015.7|9013.6|9010.8|9018.6|9015.8|9013.6|9010.8|13
1644305080000|2022-02-08 07:24:40|9014.6|9011.8|9014.6|9011.8|9014.8|9012|9013.6|9010.8|17
1644305090000|2022-02-08 07:24:50|9014.8|9012|9014.6|9011.8|9015.6|9012.8|9014.6|9011.8|10
1644305100000|2022-02-08 07:25:00|9013.6|9010.8|9012.6|9009.8|9014.6|9011.8|9012.6|9009.8|15
1644305110000|2022-02-08 07:25:10|9013.1|9010.3|9014.6|9011.8|9014.6|9011.8|9013|9010.2|4
1644305120000|2022-02-08 07:25:20|9014.5|9011.7|9014.6|9011.8|9014.6|9011.8|9014.1|9011.3|4
1644305130000|2022-02-08 07:25:30|9014.5|9011.7|9014.6|9011.8|9014.6|9011.8|9013.6|9010.8|4
1644305140000|2022-02-08 07:25:40|9014.5|9011.7|9015.6|9012.8|9015.6|9012.8|9014.5|9011.7|10
1644305150000|2022-02-08 07:25:50|9014.6|9011.8|9014.6|9011.8|9015.6|9012.8|9014.6|9011.8|5
1644305160000|2022-02-08 07:26:00|9015.6|9012.8|9015.6|9012.8|9016.6|9013.8|9015.6|9012.8|7
1644305170000|2022-02-08 07:26:10|9015.1|9012.3|9015.6|9012.8|9015.6|9012.8|9015.1|9012.3|5
1644305180000|2022-02-08 07:26:20|9015.5|9012.7|9015.6|9012.8|9015.6|9012.8|9014.3|9011.5|16
1644305190000|2022-02-08 07:26:30|9015.1|9012.3|9014.5|9011.7|9015.1|9012.3|9014.5|9011.7|2
1644305200000|2022-02-08 07:26:40|9014.3|9011.5|9012.6|9009.8|9014.3|9011.5|9012.5|9009.7|11
1644305210000|2022-02-08 07:26:50|9013|9010.2|9013.6|9010.8|9013.6|9010.8|9013|9010.2|2
1644305220000|2022-02-08 07:27:00|9014|9011.2|9014.6|9011.8|9014.6|9011.8|9014|9011.2|2
1644305230000|2022-02-08 07:27:10|9014.5|9011.7|9013|9010.2|9014.5|9011.7|9012.6|9009.8|10
1644305240000|2022-02-08 07:27:20|9012.6|9009.8|9013.1|9010.3|9014.6|9011.8|9012.6|9009.8|22
1644305250000|2022-02-08 07:27:30|9013.3|9010.5|9012.6|9009.8|9013.6|9010.8|9012.6|9009.8|2
1644305260000|2022-02-08 07:27:40|9012.8|9010|9011.6|9008.8|9013.1|9010.3|9011.6|9008.8|8
1644305270000|2022-02-08 07:27:50|9011|9008.2|9007.6|9004.8|9011|9008.2|9007.3|9004.5|37
1644305280000|2022-02-08 07:28:00|9007.9|9005.1|9006.8|9004|9008.6|9005.8|9005.6|9002.8|58
1644305290000|2022-02-08 07:28:10|9006.6|9003.8|9004.6|9001.8|9006.6|9003.8|9004.6|9001.8|24
1644305300000|2022-02-08 07:28:20|9004.5|9001.7|9004.1|9001.3|9005.5|9002.7|9002.6|8999.8|49
1644305310000|2022-02-08 07:28:30|9003.8|9001|9005.6|9002.8|9005.8|9003|9003.8|9001|9
1644305320000|2022-02-08 07:28:40|9005.8|9003|9005.6|9002.8|9005.8|9003|9005.3|9002.5|7
1644305330000|2022-02-08 07:28:50|9006|9003.2|9004.6|9001.8|9006|9003.2|9004.6|9001.8|16
1644305340000|2022-02-08 07:29:00|9005|9002.2|9003.6|9000.8|9005|9002.2|9001.6|8998.8|61
1644305350000|2022-02-08 07:29:10|9003.3|9000.5|9001.6|8998.8|9003.3|9000.5|9000.6|8997.8|44
1644305360000|2022-02-08 07:29:20|9001.8|8999|9001.6|8998.8|9001.8|8999|9001.6|8998.8|7
1644305370000|2022-02-08 07:29:30|9001.3|8998.5|9002.6|8999.8|9002.6|8999.8|9001|8998.2|12
1644305380000|2022-02-08 07:29:40|9002.3|8999.5|8998.6|8995.8|9002.3|8999.5|8996|8993.2|161
1644305390000|2022-02-08 07:29:50|8998.1|8995.3|8989.6|8986.8|8998.1|8995.3|8988|8985.2|227
1644305400000|2022-02-08 07:30:00|8989.3|8986.5|8983.6|8980.8|8989.6|8986.8|8980.5|8977.7|340
1644305410000|2022-02-08 07:30:10|8983|8980.2|8981.6|8978.8|8983|8980.2|8981.6|8978.8|50
1644305420000|2022-02-08 07:30:20|8981.8|8979|8977.6|8974.8|8982.3|8979.5|8977|8974.2|153
1644305430000|2022-02-08 07:30:30|8978|8975.2|8977.5|8974.7|8979.3|8976.5|8977|8974.2|29
1644305440000|2022-02-08 07:30:40|8977.1|8974.3|8978.6|8975.8|8978.6|8975.8|8977|8974.2|6
1644305450000|2022-02-08 07:30:50|8978|8975.2|8978.6|8975.8|8978.8|8976|8977.6|8974.8|31
1644305460000|2022-02-08 07:31:00|8978.5|8975.7|8962|8959.2|8978.5|8975.7|8962|8959.2|812
1644305470000|2022-02-08 07:31:10|8961.6|8958.8|8960.8|8958|8963.5|8960.7|8953.6|8950.8|511
1644305480000|2022-02-08 07:31:20|8960.9|8958.1|8964.6|8961.8|8964.6|8961.8|8960.6|8957.8|142
1644305490000|2022-02-08 07:31:30|8963.6|8960.8|8962.3|8959.5|8964.6|8961.8|8959.3|8956.5|82
1644305500000|2022-02-08 07:31:40|8962.6|8959.8|8965.8|8963|8966.4|8963.6|8962.6|8959.8|39
1644305510000|2022-02-08 07:31:50|8965.6|8962.8|8968.8|8966|8970.8|8968|8964.4|8961.6|61
1644305520000|2022-02-08 07:32:00|8968.9|8966.1|8970.6|8967.8|8970.6|8967.8|8967.8|8965|77
1644305530000|2022-02-08 07:32:10|8971.6|8968.8|8973.6|8970.8|8973.6|8970.8|8971.6|8968.8|48
1644305540000|2022-02-08 07:32:20|8972.8|8970|8971.3|8968.5|8973.3|8970.5|8971.3|8968.5|17
1644305550000|2022-02-08 07:32:30|8970.6|8967.8|8972.6|8969.8|8972.6|8969.8|8970.4|8967.6|24
1644305560000|2022-02-08 07:32:40|8971.6|8968.8|8972.6|8969.8|8972.6|8969.8|8971.6|8968.8|7
1644305570000|2022-02-08 07:32:50|8972.4|8969.6|8970.6|8967.8|8973.1|8970.3|8970.6|8967.8|35
1644305580000|2022-02-08 07:33:00|8970.3|8967.5|8968.6|8965.8|8970.6|8967.8|8967.6|8964.8|51
1644305590000|2022-02-08 07:33:10|8969.1|8966.3|8967.6|8964.8|8969.1|8966.3|8966.6|8963.8|30
1644305600000|2022-02-08 07:33:20|8968.3|8965.5|8970.6|8967.8|8970.6|8967.8|8968.3|8965.5|29
1644305610000|2022-02-08 07:33:30|8971.6|8968.8|8973.6|8970.8|8974.6|8971.8|8971.6|8968.8|50
1644305620000|2022-02-08 07:33:40|8973.8|8971|8976.6|8973.8|8976.6|8973.8|8973.8|8971|17
1644305630000|2022-02-08 07:33:50|8975.6|8972.8|8973.1|8970.3|8975.6|8972.8|8971.9|8969.1|23
1644305640000|2022-02-08 07:34:00|8972.8|8970|8972.6|8969.8|8972.9|8970.1|8972.6|8969.8|4
1644305650000|2022-02-08 07:34:10|8972.9|8970.1|8971.6|8968.8|8972.9|8970.1|8971.1|8968.3|14
1644305660000|2022-02-08 07:34:20|8971.8|8969|8973.6|8970.8|8973.6|8970.8|8971.8|8969|12
1644305670000|2022-02-08 07:34:30|8974.6|8971.8|8976.1|8973.3|8976.1|8973.3|8973.6|8970.8|40
1644305680000|2022-02-08 07:34:40|8975.6|8972.8|8974.6|8971.8|8975.6|8972.8|8974.6|8971.8|8
1644305690000|2022-02-08 07:34:50|8973.4|8970.6|8971.6|8968.8|8973.4|8970.6|8971.6|8968.8|34
1644305700000|2022-02-08 07:35:00|8972.3|8969.5|8970.4|8967.6|8972.6|8969.8|8969.4|8966.6|37
1644305710000|2022-02-08 07:35:10|8970.3|8967.5|8969.6|8966.8|8970.4|8967.6|8969.4|8966.6|8
1644305720000|2022-02-08 07:35:20|8969.3|8966.5|8967.6|8964.8|8969.6|8966.8|8967.6|8964.8|32
1644305730000|2022-02-08 07:35:30|8968.6|8965.8|8968.6|8965.8|8969.6|8966.8|8967.6|8964.8|11
1644305740000|2022-02-08 07:35:40|8968.4|8965.6|8968.4|8965.6|8968.6|8965.8|8967.6|8964.8|14
1644305750000|2022-02-08 07:35:50|8968.3|8965.5|8967.9|8965.1|8969.6|8966.8|8967.6|8964.8|23
1644305760000|2022-02-08 07:36:00|8968.6|8965.8|8967.9|8965.1|8969.6|8966.8|8966.9|8964.1|61
1644305770000|2022-02-08 07:36:10|8967.6|8964.8|8962.9|8960.1|8967.6|8964.8|8962.9|8960.1|29
1644305780000|2022-02-08 07:36:20|8962.8|8960|8961.4|8958.6|8962.8|8960|8960.9|8958.1|39
1644305790000|2022-02-08 07:36:30|8960.9|8958.1|8957.6|8954.8|8960.9|8958.1|8957.6|8954.8|30
1644305800000|2022-02-08 07:36:40|8958.6|8955.8|8964.4|8961.6|8965.4|8962.6|8958.6|8955.8|72
1644305810000|2022-02-08 07:36:50|8964.6|8961.8|8965.4|8962.6|8966.6|8963.8|8964.6|8961.8|40
1644305820000|2022-02-08 07:37:00|8964.9|8962.1|8957.6|8954.8|8965.4|8962.6|8957.6|8954.8|28
1644305830000|2022-02-08 07:37:10|8957.4|8954.6|8960.6|8957.8|8961.1|8958.3|8957.3|8954.5|15
1644305840000|2022-02-08 07:37:20|8960.4|8957.6|8957.4|8954.6|8960.9|8958.1|8957.3|8954.5|19
1644305850000|2022-02-08 07:37:30|8958.6|8955.8|8961.4|8958.6|8961.6|8958.8|8958.6|8955.8|17
1644305860000|2022-02-08 07:37:40|8961.6|8958.8|8963.4|8960.6|8963.4|8960.6|8960.9|8958.1|18
1644305870000|2022-02-08 07:37:50|8962.6|8959.8|8962.4|8959.6|8962.6|8959.8|8961.4|8958.6|18
1644305880000|2022-02-08 07:38:00|8962.6|8959.8|8957.6|8954.8|8962.6|8959.8|8957.6|8954.8|18
1644305890000|2022-02-08 07:38:10|8957.9|8955.1|8959.6|8956.8|8959.6|8956.8|8957.3|8954.5|28
1644305900000|2022-02-08 07:38:20|8959.4|8956.6|8957.6|8954.8|8959.6|8956.8|8957.6|8954.8|21
1644305910000|2022-02-08 07:38:30|8957.7|8954.9|8959.6|8956.8|8959.6|8956.8|8957.7|8954.9|8
1644305920000|2022-02-08 07:38:40|8959.4|8956.6|8958.9|8956.1|8959.6|8956.8|8957.4|8954.6|14
1644305930000|2022-02-08 07:38:50|8959.3|8956.5|8961.6|8958.8|8961.6|8958.8|8958.9|8956.1|13
1644305940000|2022-02-08 07:39:00|8961.4|8958.6|8966.6|8963.8|8967.6|8964.8|8961.4|8958.6|71
1644305950000|2022-02-08 07:39:10|8966.7|8963.9|8967.6|8964.8|8968.6|8965.8|8963.6|8960.8|80
1644305960000|2022-02-08 07:39:20|8968.6|8965.8|8969.6|8966.8|8969.6|8966.8|8968.1|8965.3|27
1644305970000|2022-02-08 07:39:30|8969.7|8966.9|8968.6|8965.8|8971.6|8968.8|8968.6|8965.8|38
1644305980000|2022-02-08 07:39:40|8969.1|8966.3|8970.6|8967.8|8970.9|8968.1|8969.1|8966.3|14
1644305990000|2022-02-08 07:39:50|8970.4|8967.6|8969.6|8966.8|8970.6|8967.8|8969.6|8966.8|4
1644306000000|2022-02-08 07:40:00|8969.4|8966.6|8967.1|8964.3|8970.4|8967.6|8966.6|8963.8|60
1644306010000|2022-02-08 07:40:10|8966.9|8964.1|8964.4|8961.6|8966.9|8964.1|8962.9|8960.1|19
1644306020000|2022-02-08 07:40:20|8963.9|8961.1|8963.6|8960.8|8964.6|8961.8|8962.6|8959.8|8
1644306030000|2022-02-08 07:40:30|8963.4|8960.6|8963.6|8960.8|8963.6|8960.8|8961.9|8959.1|12
1644306040000|2022-02-08 07:40:40|8963.9|8961.1|8963.6|8960.8|8964.6|8961.8|8963.6|8960.8|9
1644306050000|2022-02-08 07:40:50|8963.3|8960.5|8962.9|8960.1|8963.3|8960.5|8962.9|8960.1|6
1644306060000|2022-02-08 07:41:00|8962.6|8959.8|8965.4|8962.6|8967.6|8964.8|8962.6|8959.8|18
1644306070000|2022-02-08 07:41:10|8965.6|8962.8|8964.7|8961.9|8965.7|8962.9|8964.6|8961.8|1
1644306080000|2022-02-08 07:41:20|8965.1|8962.3|8966.6|8963.8|8967.1|8964.3|8965.1|8962.3|9
1644306090000|2022-02-08 07:41:30|8966.4|8963.6|8966.6|8963.8|8967.6|8964.8|8966.4|8963.6|20
1644306100000|2022-02-08 07:41:40|8967.6|8964.8|8967.1|8964.3|8967.6|8964.8|8966.4|8963.6|7
1644306110000|2022-02-08 07:41:50|8967.6|8964.8|8966.7|8963.9|8967.6|8964.8|8966.7|8963.9|4
1644306120000|2022-02-08 07:42:00|8966.9|8964.1|8965.6|8962.8|8968.6|8965.8|8965.6|8962.8|8
1644306130000|2022-02-08 07:42:10|8965.4|8962.6|8965.1|8962.3|8965.6|8962.8|8964.6|8961.8|4
1644306140000|2022-02-08 07:42:20|8965.3|8962.5|8970.6|8967.8|8970.6|8967.8|8964.6|8961.8|16
1644306150000|2022-02-08 07:42:30|8970.3|8967.5|8967.1|8964.3|8970.3|8967.5|8966.9|8964.1|20
1644306160000|2022-02-08 07:42:40|8967.2|8964.4|8966.6|8963.8|8967.6|8964.8|8966.6|8963.8|3
1644306170000|2022-02-08 07:42:50|8966.9|8964.1|8966.6|8963.8|8967.6|8964.8|8966.6|8963.8|5
1644306180000|2022-02-08 07:43:00|8967.6|8964.8|8967.6|8964.8|8969.6|8966.8|8967.1|8964.3|6
1644306190000|2022-02-08 07:43:10|8967.1|8964.3|8967.6|8964.8|8967.6|8964.8|8967.1|8964.3|9
1644306200000|2022-02-08 07:43:20|8967.9|8965.1|8970.7|8967.9|8971.6|8968.8|8967.9|8965.1|86
1644306210000|2022-02-08 07:43:30|8971.6|8968.8|8970.6|8967.8|8971.7|8968.9|8970.6|8967.8|13
1644306220000|2022-02-08 07:43:40|8970.7|8967.9|8971.7|8968.9|8972.6|8969.8|8970.6|8967.8|60
1644306230000|2022-02-08 07:43:50|8972.4|8969.6|8972.6|8969.8|8972.6|8969.8|8971.6|8968.8|1
1644306240000|2022-02-08 07:44:00|8972.4|8969.6|8974.1|8971.3|8974.4|8971.6|8971.7|8968.9|25
1644306250000|2022-02-08 07:44:10|8973.9|8971.1|8975.6|8972.8|8978.4|8975.6|8973.6|8970.8|62
1644306260000|2022-02-08 07:44:20|8975.7|8972.9|8975.6|8972.8|8975.7|8972.9|8974.4|8971.6|20
1644306270000|2022-02-08 07:44:30|8975.7|8972.9|8975.7|8972.9|8976.2|8973.4|8975.6|8972.8|10
1644306280000|2022-02-08 07:44:40|8975.6|8972.8|8976.6|8973.8|8978.6|8975.8|8975.6|8972.8|33
1644306290000|2022-02-08 07:44:50|8976.4|8973.6|8974.6|8971.8|8976.6|8973.8|8973.6|8970.8|13
1644306300000|2022-02-08 07:45:00|8974.7|8971.9|8974.9|8972.1|8975.6|8972.8|8974.6|8971.8|17
1644306310000|2022-02-08 07:45:10|8975.4|8972.6|8977.6|8974.8|8977.6|8974.8|8975.4|8972.6|8
1644306320000|2022-02-08 07:45:20|8977.7|8974.9|8979.1|8976.3|8980.6|8977.8|8977.6|8974.8|56
1644306330000|2022-02-08 07:45:30|8978.7|8975.9|8977.6|8974.8|8978.7|8975.9|8976.7|8973.9|14
1644306340000|2022-02-08 07:45:40|8977.4|8974.6|8975.1|8972.3|8977.4|8974.6|8974.6|8971.8|25
1644306350000|2022-02-08 07:45:50|8974.7|8971.9|8975.7|8972.9|8975.7|8972.9|8974.6|8971.8|4
1644306360000|2022-02-08 07:46:00|8975.6|8972.8|8971.6|8968.8|8975.7|8972.9|8971.6|8968.8|35
1644306370000|2022-02-08 07:46:10|8971.7|8968.9|8971.4|8968.6|8973.6|8970.8|8971.1|8968.3|13
1644306380000|2022-02-08 07:46:20|8971.2|8968.4|8970.6|8967.8|8971.6|8968.8|8970.2|8967.4|11
1644306390000|2022-02-08 07:46:30|8969.6|8966.8|8969.6|8966.8|8970.6|8967.8|8969.6|8966.8|5
1644306400000|2022-02-08 07:46:40|8970.2|8967.4|8970.6|8967.8|8970.6|8967.8|8968.6|8965.8|32
1644306410000|2022-02-08 07:46:50|8970.4|8967.6|8968.1|8965.3|8970.4|8967.6|8965.6|8962.8|60
1644306420000|2022-02-08 07:47:00|8967.6|8964.8|8968.6|8965.8|8968.6|8965.8|8967.6|8964.8|3
1644306430000|2022-02-08 07:47:10|8968.4|8965.6|8967.6|8964.8|8968.4|8965.6|8967.2|8964.4|6
1644306440000|2022-02-08 07:47:20|8967.7|8964.9|8966.4|8963.6|8967.7|8964.9|8965.6|8962.8|24
1644306450000|2022-02-08 07:47:30|8966.6|8963.8|8963.4|8960.6|8966.6|8963.8|8963.4|8960.6|27
1644306460000|2022-02-08 07:47:40|8963.6|8960.8|8960.1|8957.3|8963.6|8960.8|8959.6|8956.8|30
1644306470000|2022-02-08 07:47:50|8960.2|8957.4|8961.6|8958.8|8961.7|8958.9|8959.6|8956.8|31
1644306480000|2022-02-08 07:48:00|8961.7|8958.9|8961.7|8958.9|8963.2|8960.4|8961.7|8958.9|18
1644306490000|2022-02-08 07:48:10|8961.9|8959.1|8962.7|8959.9|8963.6|8960.8|8961.9|8959.1|16
1644306500000|2022-02-08 07:48:20|8962.6|8959.8|8963.7|8960.9|8963.7|8960.9|8962.6|8959.8|8
1644306510000|2022-02-08 07:48:30|8963.6|8960.8|8962.6|8959.8|8963.7|8960.9|8962.6|8959.8|8
1644306520000|2022-02-08 07:48:40|8962.9|8960.1|8962.7|8959.9|8963.6|8960.8|8962.6|8959.8|11
1644306530000|2022-02-08 07:48:50|8964.6|8961.8|8968.6|8965.8|8968.7|8965.9|8964.6|8961.8|43
1644306540000|2022-02-08 07:49:00|8968.9|8966.1|8968.4|8965.6|8970.6|8967.8|8968|8965.2|18
1644306550000|2022-02-08 07:49:10|8967.9|8965.1|8970.5|8967.7|8970.5|8967.7|8967.7|8964.9|14
1644306560000|2022-02-08 07:49:20|8970.4|8967.6|8968.5|8965.7|8970.4|8967.6|8968.5|8965.7|4
1644306570000|2022-02-08 07:49:30|8968.7|8965.9|8970|8967.2|8970.7|8967.9|8968.7|8965.9|6
1644306580000|2022-02-08 07:49:40|8970.5|8967.7|8969.5|8966.7|8970.5|8967.7|8969|8966.2|5
1644306590000|2022-02-08 07:49:50|8969.4|8966.6|8968.5|8965.7|8969.5|8966.7|8968.5|8965.7|3
1644306600000|2022-02-08 07:50:00|8968.7|8965.9|8971.5|8968.7|8972.4|8969.6|8968.7|8965.9|36
1644306610000|2022-02-08 07:50:10|8972|8969.2|8972.5|8969.7|8972.5|8969.7|8971.5|8968.7|4
1644306620000|2022-02-08 07:50:20|8972.4|8969.6|8972.5|8969.7|8973|8970.2|8971.7|8968.9|7
1644306630000|2022-02-08 07:50:30|8972.4|8969.6|8972.2|8969.4|8972.5|8969.7|8971.5|8968.7|3
1644306640000|2022-02-08 07:50:40|8972.4|8969.6|8971.5|8968.7|8972.5|8969.7|8970.7|8967.9|14
1644306650000|2022-02-08 07:50:50|8972|8969.2|8971.5|8968.7|8972.5|8969.7|8971.5|8968.7|5
1644306660000|2022-02-08 07:51:00|8972.5|8969.7|8972.5|8969.7|8972.5|8969.7|8972|8969.2|4
1644306670000|2022-02-08 07:51:10|8972.7|8969.9|8973.5|8970.7|8973.5|8970.7|8972.7|8969.9|4
1644306680000|2022-02-08 07:51:20|8973.9|8971.1|8974.5|8971.7|8974.5|8971.7|8973.5|8970.7|4
1644306690000|2022-02-08 07:51:30|8975.5|8972.7|8975.5|8972.7|8975.5|8972.7|8975|8972.2|8
1644306700000|2022-02-08 07:51:40|8975.4|8972.6|8975.4|8972.6|8975.5|8972.7|8974.5|8971.7|10
1644306710000|2022-02-08 07:51:50|8975|8972.2|8975.5|8972.7|8975.5|8972.7|8973.5|8970.7|22
1644306720000|2022-02-08 07:52:00|8976|8973.2|8975.5|8972.7|8977.2|8974.4|8975.5|8972.7|31
1644306730000|2022-02-08 07:52:10|8975.4|8972.6|8975.5|8972.7|8975.5|8972.7|8974.5|8971.7|14
1644306740000|2022-02-08 07:52:20|8975.7|8972.9|8975.9|8973.1|8976.5|8973.7|8975.5|8972.7|10
1644306750000|2022-02-08 07:52:30|8976.4|8973.6|8975.5|8972.7|8977|8974.2|8975.5|8972.7|12
1644306760000|2022-02-08 07:52:40|8976.5|8973.7|8975.4|8972.6|8976.5|8973.7|8975.4|8972.6|8
1644306770000|2022-02-08 07:52:50|8975|8972.2|8973.5|8970.7|8975.5|8972.7|8972.5|8969.7|14
1644306780000|2022-02-08 07:53:00|8973|8970.2|8976.4|8973.6|8976.5|8973.7|8973|8970.2|7
1644306790000|2022-02-08 07:53:10|8976.5|8973.7|8975.5|8972.7|8976.5|8973.7|8975|8972.2|6
1644306800000|2022-02-08 07:53:20|8976|8973.2|8976.5|8973.7|8976.9|8974.1|8975.5|8972.7|16
1644306810000|2022-02-08 07:53:30|8976.4|8973.6|8976.5|8973.7|8976.5|8973.7|8975.5|8972.7|2
1644306820000|2022-02-08 07:53:40|8976.4|8973.6|8977.5|8974.7|8977.5|8974.7|8975.5|8972.7|8
1644306830000|2022-02-08 07:53:50|8977.4|8974.6|8977.5|8974.7|8978.2|8975.4|8976.5|8973.7|10
1644306840000|2022-02-08 07:54:00|8978|8975.2|8978.2|8975.4|8979.5|8976.7|8977.5|8974.7|43
1644306850000|2022-02-08 07:54:10|8977.5|8974.7|8977.5|8974.7|8977.5|8974.7|8975.5|8972.7|6
1644306860000|2022-02-08 07:54:20|8977.4|8974.6|8979.5|8976.7|8980|8977.2|8977|8974.2|26
1644306870000|2022-02-08 07:54:30|8979.2|8976.4|8978|8975.2|8979.5|8976.7|8978|8975.2|10
1644306880000|2022-02-08 07:54:40|8978.2|8975.4|8978.5|8975.7|8979.4|8976.6|8977.4|8974.6|10
1644306890000|2022-02-08 07:54:50|8977.9|8975.1|8977.4|8974.6|8978.4|8975.6|8976.9|8974.1|28
1644306900000|2022-02-08 07:55:00|8977.5|8974.7|8976|8973.2|8977.5|8974.7|8974|8971.2|19
1644306910000|2022-02-08 07:55:10|8976.4|8973.6|8975|8972.2|8977.5|8974.7|8974.5|8971.7|5
1644306920000|2022-02-08 07:55:20|8975.4|8972.6|8974.5|8971.7|8977.4|8974.6|8974.5|8971.7|38
1644306930000|2022-02-08 07:55:30|8974.7|8971.9|8976.5|8973.7|8977.5|8974.7|8974.5|8971.7|62
1644306940000|2022-02-08 07:55:40|8976.7|8973.9|8976.5|8973.7|8976.7|8973.9|8975.7|8972.9|9
1644306950000|2022-02-08 07:55:50|8976.7|8973.9|8978.5|8975.7|8978.5|8975.7|8976.7|8973.9|6
1644306960000|2022-02-08 07:56:00|8978.7|8975.9|8978.5|8975.7|8980.7|8977.9|8978.5|8975.7|49
1644306970000|2022-02-08 07:56:10|8978.4|8975.6|8978.5|8975.7|8979.5|8976.7|8977.5|8974.7|16
1644306980000|2022-02-08 07:56:20|8978.9|8976.1|8979|8976.2|8979.2|8976.4|8978.4|8975.6|17
1644306990000|2022-02-08 07:56:30|8978.5|8975.7|8978.5|8975.7|8978.5|8975.7|8977.7|8974.9|6
1644307000000|2022-02-08 07:56:40|8977.5|8974.7|8979|8976.2|8979.5|8976.7|8977.5|8974.7|4
1644307010000|2022-02-08 07:56:50|8978.9|8976.1|8977.7|8974.9|8978.9|8976.1|8977.7|8974.9|3
1644307020000|2022-02-08 07:57:00|8978|8975.2|8977.5|8974.7|8979.4|8976.6|8977.5|8974.7|10
1644307030000|2022-02-08 07:57:10|8977.7|8974.9|8979.7|8976.9|8980.5|8977.7|8977.5|8974.7|12
1644307040000|2022-02-08 07:57:20|8979.5|8976.7|8980.5|8977.7|8980.5|8977.7|8979.5|8976.7|3
1644307050000|2022-02-08 07:57:30|8980.4|8977.6|8977.7|8974.9|8980.5|8977.7|8977.5|8974.7|11
1644307060000|2022-02-08 07:57:40|8977.5|8974.7|8977.9|8975.1|8978.5|8975.7|8977.5|8974.7|14
1644307070000|2022-02-08 07:57:50|8978|8975.2|8979.5|8976.7|8979.5|8976.7|8978|8975.2|7
1644307080000|2022-02-08 07:58:00|8979.7|8976.9|8980.4|8977.6|8980.5|8977.7|8979.5|8976.7|4
1644307090000|2022-02-08 07:58:10|8980.5|8977.7|8979.5|8976.7|8981.5|8978.7|8979.5|8976.7|29
1644307100000|2022-02-08 07:58:20|8979.7|8976.9|8979.7|8976.9|8981.4|8978.6|8979.5|8976.7|10
1644307110000|2022-02-08 07:58:30|8979.5|8976.7|8977.7|8974.9|8980|8977.2|8977.5|8974.7|5
1644307120000|2022-02-08 07:58:40|8977.5|8974.7|8979.5|8976.7|8979.5|8976.7|8977.5|8974.7|6
1644307130000|2022-02-08 07:58:50|8981.2|8978.4|8979.5|8976.7|8981.2|8978.4|8979.5|8976.7|13
1644307140000|2022-02-08 07:59:00|8980.2|8977.4|8981.5|8978.7|8981.5|8978.7|8979.5|8976.7|24
1644307150000|2022-02-08 07:59:10|8980.7|8977.9|8980.5|8977.7|8981.5|8978.7|8980.5|8977.7|4
1644307160000|2022-02-08 07:59:20|8980.2|8977.4|8977.7|8974.9|8980.2|8977.4|8977.5|8974.7|19
1644307170000|2022-02-08 07:59:30|8978|8975.2|8977.5|8974.7|8978.5|8975.7|8977.5|8974.7|11
1644307180000|2022-02-08 07:59:40|8977.7|8974.9|8979.5|8976.7|8979.5|8976.7|8977.5|8974.7|22
1644307190000|2022-02-08 07:59:50|8979.4|8976.6|8978.3|8975.5|8980.5|8977.7|8977.5|8974.7|23
1644307200000|2022-02-08 08:00:00|8978.5|8975.7|8978.3|8975.5|8982|8979.2|8978.3|8975.5|55
1644307210000|2022-02-08 08:00:10|8978.5|8975.7|8974.3|8971.5|8978.5|8975.7|8970|8967.2|78
1644307220000|2022-02-08 08:00:20|8974.2|8971.4|8968.5|8965.7|8974.2|8971.4|8967.5|8964.7|67
1644307230000|2022-02-08 08:00:30|8968.7|8965.9|8968.3|8965.5|8970|8967.2|8968|8965.2|40
1644307240000|2022-02-08 08:00:40|8968.2|8965.4|8970.5|8967.7|8970.5|8967.7|8967.8|8965|43
1644307250000|2022-02-08 08:00:50|8970.7|8967.9|8969.5|8966.7|8972.5|8969.7|8969.3|8966.5|47
1644307260000|2022-02-08 08:01:00|8969.2|8966.4|8970|8967.2|8970|8967.2|8967.5|8964.7|34
1644307270000|2022-02-08 08:01:10|8969.8|8967|8968.5|8965.7|8970.3|8967.5|8968.3|8965.5|41
1644307280000|2022-02-08 08:01:20|8968.7|8965.9|8967.5|8964.7|8969.5|8966.7|8966.8|8964|33
1644307290000|2022-02-08 08:01:30|8967.3|8964.5|8961.5|8958.7|8967.3|8964.5|8960.5|8957.7|116
1644307300000|2022-02-08 08:01:40|8961.3|8958.5|8962.5|8959.7|8962.5|8959.7|8960.2|8957.4|40
1644307310000|2022-02-08 08:01:50|8962.3|8959.5|8962.5|8959.7|8963.5|8960.7|8961.5|8958.7|34
1644307320000|2022-02-08 08:02:00|8962.7|8959.9|8971.7|8968.9|8972.5|8969.7|8962.5|8959.7|99
1644307330000|2022-02-08 08:02:10|8971.5|8968.7|8973|8970.2|8973|8970.2|8970.5|8967.7|24
1644307340000|2022-02-08 08:02:20|8972.8|8970|8973.5|8970.7|8975|8972.2|8972.3|8969.5|29
1644307350000|2022-02-08 08:02:30|8973.3|8970.5|8974.5|8971.7|8976|8973.2|8972.5|8969.7|20
1644307360000|2022-02-08 08:02:40|8974|8971.2|8976|8973.2|8976|8973.2|8973.5|8970.7|9
1644307370000|2022-02-08 08:02:50|8975.8|8973|8974.5|8971.7|8976|8973.2|8974.2|8971.4|26
1644307380000|2022-02-08 08:03:00|8974.2|8971.4|8971.5|8968.7|8976.5|8973.7|8971.5|8968.7|29
1644307390000|2022-02-08 08:03:10|8971.2|8968.4|8967.5|8964.7|8971.5|8968.7|8967|8964.2|29
1644307400000|2022-02-08 08:03:20|8967.7|8964.9|8967.5|8964.7|8967.7|8964.9|8966|8963.2|12
1644307410000|2022-02-08 08:03:30|8968|8965.2|8965|8962.2|8968.5|8965.7|8964.3|8961.5|25
1644307420000|2022-02-08 08:03:40|8965.3|8962.5|8962.5|8959.7|8965.7|8962.9|8962.5|8959.7|21
1644307430000|2022-02-08 08:03:50|8962.7|8959.9|8964.7|8961.9|8965.2|8962.4|8962.5|8959.7|17
1644307440000|2022-02-08 08:04:00|8965|8962.2|8964.5|8961.7|8965.5|8962.7|8964.2|8961.4|22
1644307450000|2022-02-08 08:04:10|8964.7|8961.9|8964.2|8961.4|8965.2|8962.4|8964.2|8961.4|10
1644307460000|2022-02-08 08:04:20|8965.2|8962.4|8965.5|8962.7|8965.8|8963|8963.5|8960.7|25
1644307470000|2022-02-08 08:04:30|8965.2|8962.4|8966.8|8964|8967.2|8964.4|8965|8962.2|17
1644307480000|2022-02-08 08:04:40|8966.7|8963.9|8967|8964.2|8968.7|8965.9|8966.7|8963.9|16
1644307490000|2022-02-08 08:04:50|8966.7|8963.9|8967.5|8964.7|8967.5|8964.7|8966.5|8963.7|10
1644307500000|2022-02-08 08:05:00|8967.2|8964.4|8967|8964.2|8968.2|8965.4|8965.5|8962.7|17
1644307510000|2022-02-08 08:05:10|8967.2|8964.4|8967.5|8964.7|8967.5|8964.7|8966.5|8963.7|5
1644307520000|2022-02-08 08:05:20|8967.2|8964.4|8966.5|8963.7|8967.8|8965|8966.5|8963.7|31
1644307530000|2022-02-08 08:05:30|8966.7|8963.9|8967.5|8964.7|8967.5|8964.7|8966.5|8963.7|8
1644307540000|2022-02-08 08:05:40|8968|8965.2|8969.5|8966.7|8970|8967.2|8967.5|8964.7|14
1644307550000|2022-02-08 08:05:50|8969|8966.2|8970.5|8967.7|8971.5|8968.7|8969|8966.2|32
1644307560000|2022-02-08 08:06:00|8970.7|8967.9|8971.5|8968.7|8972.5|8969.7|8970.5|8967.7|8
1644307570000|2022-02-08 08:06:10|8970.5|8967.7|8972.6|8969.8|8973.5|8970.7|8970.5|8967.7|18
1644307580000|2022-02-08 08:06:20|8972.5|8969.7|8971.6|8968.8|8973.5|8970.7|8971.5|8968.7|19
1644307590000|2022-02-08 08:06:30|8971.5|8968.7|8972.5|8969.7|8973.5|8970.7|8971.5|8968.7|31
1644307600000|2022-02-08 08:06:40|8972.6|8969.8|8972.5|8969.7|8973.1|8970.3|8971.5|8968.7|22
1644307610000|2022-02-08 08:06:50|8972.3|8969.5|8972.3|8969.5|8973.3|8970.5|8972|8968.7|19
1644307620000|2022-02-08 08:07:00|8972|8969.2|8965.5|8962.7|8972.5|8969.7|8964.5|8961.7|36
1644307630000|2022-02-08 08:07:10|8966.3|8963.5|8963|8960.2|8967.5|8964.7|8962.8|8960|25
1644307640000|2022-02-08 08:07:20|8963.1|8960.3|8964.5|8961.7|8964.5|8961.7|8962.5|8959.7|35
1644307650000|2022-02-08 08:07:30|8964.3|8961.5|8963.5|8960.7|8964.5|8961.7|8962.5|8959.7|42
1644307660000|2022-02-08 08:07:40|8963|8960.2|8963.5|8960.7|8963.5|8960.7|8960|8957.2|56
1644307670000|2022-02-08 08:07:50|8963.3|8960.5|8958.5|8955.7|8963.5|8960.7|8958.3|8955.5|25
1644307680000|2022-02-08 08:08:00|8959.5|8956.7|8955|8952.2|8959.5|8956.7|8953|8950.2|196
1644307690000|2022-02-08 08:08:10|8954.5|8951.7|8955.5|8952.7|8955.5|8952.7|8952.5|8949.7|42
1644307700000|2022-02-08 08:08:20|8955.3|8952.5|8952.5|8949.7|8955.5|8952.7|8951.8|8949|137
1644307710000|2022-02-08 08:08:30|8950.1|8947.3|8948.5|8945.7|8950.8|8948|8947.6|8944.8|142
1644307720000|2022-02-08 08:08:40|8948.3|8945.5|8948.8|8946|8950.5|8947.7|8947.5|8944.7|97
1644307730000|2022-02-08 08:08:50|8948.5|8945.7|8951.5|8948.7|8952.5|8949.7|8948.3|8945.5|56
1644307740000|2022-02-08 08:09:00|8952|8949.2|8958.3|8955.5|8958.5|8955.7|8952|8949.2|67
1644307750000|2022-02-08 08:09:10|8958.5|8955.7|8959|8956.2|8959.5|8956.7|8957.5|8954.7|46
1644307760000|2022-02-08 08:09:20|8958.5|8955.7|8959.5|8956.7|8959.5|8956.7|8957.5|8954.7|38
1644307770000|2022-02-08 08:09:30|8959.3|8956.5|8953.5|8950.7|8959.5|8956.7|8953.5|8950.7|45
1644307780000|2022-02-08 08:09:40|8953.3|8950.5|8952.5|8949.7|8953.5|8950.7|8951.1|8948.3|23
1644307790000|2022-02-08 08:09:50|8951.6|8948.8|8952.5|8949.7|8952.5|8949.7|8951.1|8948.3|12
1644307800000|2022-02-08 08:10:00|8952.6|8949.8|8955|8952.2|8955.5|8952.7|8952.1|8949.3|31
1644307810000|2022-02-08 08:10:10|8954.6|8951.8|8955.6|8952.8|8955.8|8953|8954.5|8951.7|24
1644307820000|2022-02-08 08:10:20|8956.1|8953.3|8963.5|8960.7|8963.6|8960.8|8955.8|8953|54
1644307830000|2022-02-08 08:10:30|8963.1|8960.3|8962.5|8959.7|8963.6|8960.8|8962.5|8959.7|11
1644307840000|2022-02-08 08:10:40|8962.6|8959.8|8956.5|8953.7|8962.6|8959.8|8956.5|8953.7|51
1644307850000|2022-02-08 08:10:50|8956.1|8953.3|8962.1|8959.3|8962.1|8959.3|8956.1|8953.3|88
1644307860000|2022-02-08 08:11:00|8962.5|8959.7|8959.5|8956.7|8963.1|8960.3|8959.5|8956.7|45
1644307870000|2022-02-08 08:11:10|8959.6|8956.8|8959.5|8956.7|8959.6|8956.8|8959.1|8956.3|5
1644307880000|2022-02-08 08:11:20|8960|8957.2|8962.8|8960|8963.8|8961|8960|8957.2|188
1644307890000|2022-02-08 08:11:30|8963.3|8960.5|8960|8957.2|8963.3|8960.5|8960|8957.2|293
1644307900000|2022-02-08 08:11:40|8956.3|8953.5|8957.3|8954.5|8957.3|8954.5|8956.1|8953.3|16
1644307910000|2022-02-08 08:11:50|8957.1|8954.3|8958.8|8956|8959.1|8956.3|8956.1|8953.3|130
1644307920000|2022-02-08 08:12:00|8959.1|8956.3|8959.5|8956.7|8960.1|8957.3|8959.1|8956.3|11
1644307930000|2022-02-08 08:12:10|8960.1|8957.3|8961.1|8958.3|8961.1|8958.3|8959.6|8956.8|28
1644307940000|2022-02-08 08:12:20|8961.3|8958.5|8963.3|8960.5|8964.1|8961.3|8961.3|8958.5|28
1644307950000|2022-02-08 08:12:30|8963.1|8960.3|8963.3|8960.5|8968.2|8962|8961.5|8958.2|170
1644307960000|2022-02-08 08:12:40|8962.5|8959.7|8962.5|8959.7|8962.5|8959.7|8961|8958.2|12
1644307970000|2022-02-08 08:12:50|8963.5|8960.7|8962.5|8959.7|8963.5|8960.7|8962.3|8959.5|4
1644307980000|2022-02-08 08:13:00|8962|8959.2|8963.3|8960.5|8964.3|8961.5|8961.5|8958.7|28
1644307990000|2022-02-08 08:13:10|8963.1|8960.3|8963.3|8960.5|8963.5|8960.7|8962.8|8960|4
1644308000000|2022-02-08 08:13:20|8963.5|8960.7|8967.6|8964.8|8968.5|8965.7|8962.8|8957.7|165
1644308010000|2022-02-08 08:13:30|8967.5|8964.7|8967.5|8964.7|8968.5|8965.7|8966.5|8963.7|25
1644308020000|2022-02-08 08:13:40|8966.6|8963.8|8970.9|8968.1|8971.4|8968.6|8966.5|8963.7|170
1644308030000|2022-02-08 08:13:50|8971.1|8968.3|8970.8|8968|8971.8|8969|8970.8|8968|37
1644308040000|2022-02-08 08:14:00|8971.1|8968.3|8969.8|8967|8971.8|8969|8967.9|8965.1|56
1644308050000|2022-02-08 08:14:10|8969.6|8966.8|8969.8|8967|8970.8|8968|8968.8|8966|22
1644308060000|2022-02-08 08:14:20|8970.1|8967.3|8969.3|8966.5|8970.4|8967.6|8968.8|8966|8
1644308070000|2022-02-08 08:14:30|8968.9|8966.1|8963.5|8960.7|8969.6|8966.8|8963.5|8960.7|87
1644308080000|2022-02-08 08:14:40|8963.3|8960.5|8962|8959.2|8963.5|8960.7|8959.4|8956.6|22
1644308090000|2022-02-08 08:14:50|8962.3|8959.5|8963.5|8960.7|8963.5|8960.7|8961.5|8958.7|15
1644308100000|2022-02-08 08:15:00|8963.3|8960.5|8962.6|8959.8|8963.6|8960.8|8962.1|8959.3|41
1644308110000|2022-02-08 08:15:10|8963|8960.2|8965|8962.2|8965.5|8962.7|8962.1|8959.3|23
1644308120000|2022-02-08 08:15:20|8965.3|8962.5|8963.5|8960.7|8965.5|8962.7|8962.5|8959.7|24
1644308130000|2022-02-08 08:15:30|8963.6|8960.8|8961.8|8959|8963.6|8960.8|8961.8|8959|27
1644308140000|2022-02-08 08:15:40|8962.1|8959.3|8959.5|8956.7|8962.6|8959.8|8959.5|8956.7|37
1644308150000|2022-02-08 08:15:50|8960.1|8957.3|8960.5|8957.7|8960.5|8957.7|8960|8957.2|9
1644308160000|2022-02-08 08:16:00|8960.8|8958|8960.3|8957.5|8961.5|8958.7|8959.5|8956.7|34
1644308170000|2022-02-08 08:16:10|8960.1|8957.3|8959.8|8957|8960.3|8957.5|8959.8|8957|3
1644308180000|2022-02-08 08:16:20|8960.1|8957.3|8959.3|8956.5|8960.1|8957.3|8959.1|8956.3|13
1644308190000|2022-02-08 08:16:30|8959.8|8957|8955.3|8952.5|8959.8|8957|8954.8|8952|59
1644308200000|2022-02-08 08:16:40|8955.1|8952.3|8956.1|8953.3|8956.8|8954|8955.1|8952.3|45
1644308210000|2022-02-08 08:16:50|8955.3|8952.5|8955.6|8952.8|8957.1|8954.3|8955.1|8952.3|49
1644308220000|2022-02-08 08:17:00|8956.1|8953.3|8955.8|8953|8956.1|8953.3|8955.1|8952.3|18
1644308230000|2022-02-08 08:17:10|8955.3|8952.5|8954.1|8951.3|8955.8|8953|8954.1|8951.3|22
1644308240000|2022-02-08 08:17:20|8953.5|8950.7|8954.1|8951.3|8955.1|8952.3|8952.1|8949.3|29
1644308250000|2022-02-08 08:17:30|8954.3|8951.5|8953.8|8951|8955.1|8952.3|8953.8|8951|19
1644308260000|2022-02-08 08:17:40|8954.8|8952|8951.1|8948.3|8954.8|8952|8948.1|8945.3|95
1644308270000|2022-02-08 08:17:50|8951.6|8948.8|8948.1|8945.3|8952.3|8949.5|8948.1|8945.3|113
1644308280000|2022-02-08 08:18:00|8948.3|8945.5|8952|8949.2|8952.8|8950|8947.1|8944.3|206
1644308290000|2022-02-08 08:18:10|8951.8|8949|8950.1|8947.3|8952|8949.2|8949.8|8947|37
1644308300000|2022-02-08 08:18:20|8950.8|8948|8952.5|8949.7|8952.8|8950|8949.8|8947|45
1644308310000|2022-02-08 08:18:30|8952.8|8950|8953|8950.2|8953|8950.2|8951.5|8948.7|4
1644308320000|2022-02-08 08:18:40|8953.5|8950.7|8951.1|8948.3|8953.5|8950.7|8951.1|8948.3|16
1644308330000|2022-02-08 08:18:50|8951.8|8949|8953.1|8950.3|8953.5|8950.7|8951.8|8949|26
1644308340000|2022-02-08 08:19:00|8952.8|8950|8955.1|8952.3|8955.1|8952.3|8952.5|8949.7|40
1644308350000|2022-02-08 08:19:10|8954.3|8951.5|8953.5|8950.7|8955.1|8952.3|8952.3|8949.5|35
1644308360000|2022-02-08 08:19:20|8953.1|8950.3|8955.1|8952.3|8955.1|8952.3|8953.1|8950.3|4
1644308370000|2022-02-08 08:19:30|8955|8952.2|8956.3|8953.5|8956.5|8953.7|8953.1|8950.3|43
1644308380000|2022-02-08 08:19:40|8956.5|8953.7|8954.3|8951.5|8956.5|8953.7|8952.3|8949.5|46
1644308390000|2022-02-08 08:19:50|8953.8|8951|8952.8|8950|8954.3|8951.5|8951.8|8949|26
1644308400000|2022-02-08 08:20:00|8952.6|8949.8|8957.8|8955|8958.8|8956|8952.6|8949.8|79
1644308410000|2022-02-08 08:20:10|8957.6|8954.8|8955.8|8953|8957.6|8954.8|8955.8|8953|5
1644308420000|2022-02-08 08:20:20|8956.1|8953.3|8955.6|8952.8|8956.6|8953.8|8955.3|8952.5|9
1644308430000|2022-02-08 08:20:30|8955.5|8952.7|8954.8|8952|8955.8|8953|8954.8|8952|6
1644308440000|2022-02-08 08:20:40|8953.8|8951|8953.6|8950.8|8954.1|8951.3|8952.8|8950|25
1644308450000|2022-02-08 08:20:50|8952.8|8950|8953.8|8951|8953.8|8951|8952.8|8950|6
1644308460000|2022-02-08 08:21:00|8953.6|8950.8|8953.5|8950.7|8953.8|8951|8953.3|8950.5|2
1644308470000|2022-02-08 08:21:10|8953|8950.2|8950.3|8947.5|8953.5|8950.7|8950.3|8947.5|29
1644308480000|2022-02-08 08:21:20|8950.5|8947.7|8949.8|8947|8950.8|8948|8949.8|8947|22
1644308490000|2022-02-08 08:21:30|8950|8947.2|8950|8947.2|8950.5|8947.7|8949.8|8947|4
1644308500000|2022-02-08 08:21:40|8949.8|8947|8947.8|8945|8949.9|8947.1|8947.8|8945|57
1644308510000|2022-02-08 08:21:50|8948.6|8945.8|8948.8|8946|8948.8|8946|8947.8|8945|54
1644308520000|2022-02-08 08:22:00|8948.6|8945.8|8948.9|8946.1|8948.9|8946.1|8948.3|8945.5|15
1644308530000|2022-02-08 08:22:10|8948.8|8946|8950.3|8947.5|8950.9|8948.1|8948.8|8946|52
1644308540000|2022-02-08 08:22:20|8950.4|8947.6|8950.8|8948|8951.1|8948.3|8949.8|8947|13
1644308550000|2022-02-08 08:22:30|8949.8|8947|8951.6|8948.8|8951.6|8948.8|8949.6|8946.8|79
1644308560000|2022-02-08 08:22:40|8951.3|8948.5|8951.1|8948.3|8952.4|8949.6|8951.1|8948.3|37
1644308570000|2022-02-08 08:22:50|8950.8|8948|8953.8|8951|8953.8|8951|8950.8|8948|73
1644308580000|2022-02-08 08:23:00|8954.1|8951.3|8954.8|8952|8954.8|8952|8954.1|8951.3|16
1644308590000|2022-02-08 08:23:10|8955.1|8952.3|8951.1|8948.3|8956.8|8954|8950.8|8948|89
1644308600000|2022-02-08 08:23:20|8951.6|8948.8|8952.8|8950|8952.8|8950|8950.8|8948|18
1644308610000|2022-02-08 08:23:30|8953.1|8950.3|8952.8|8950|8953.8|8951|8951.8|8949|15
1644308620000|2022-02-08 08:23:40|8953.4|8950.6|8952.8|8950|8956.1|8953.3|8951.9|8949.1|96
1644308630000|2022-02-08 08:23:50|8952.4|8949.6|8952.9|8950.1|8952.9|8950.1|8951.8|8949|10
1644308640000|2022-02-08 08:24:00|8953.1|8950.3|8952.8|8950|8954.8|8952|8950.4|8947.6|41
1644308650000|2022-02-08 08:24:10|8952.5|8949.7|8949.8|8947|8952.5|8949.7|8949.6|8946.8|76
1644308660000|2022-02-08 08:24:20|8951.8|8949|8950.9|8948.1|8951.8|8949|8950.8|8948|37
1644308670000|2022-02-08 08:24:30|8950.8|8948|8949.9|8947.1|8951.1|8948.3|8948.9|8946.1|26
1644308680000|2022-02-08 08:24:40|8949.8|8947|8949.9|8947.1|8950.4|8947.6|8948.4|8945.6|37
1644308690000|2022-02-08 08:24:50|8950.4|8947.6|8949.4|8946.6|8951.4|8948.6|8949.3|8946.5|30
1644308700000|2022-02-08 08:25:00|8949.8|8947|8951.9|8949.1|8952.4|8949.6|8949.4|8946.6|35
1644308710000|2022-02-08 08:25:10|8951.8|8949|8950.8|8948|8955.1|8952.3|8950.8|8948|57
1644308720000|2022-02-08 08:25:20|8950.9|8948.1|8953.4|8950.6|8953.8|8951|8950.9|8948.1|6
1644308730000|2022-02-08 08:25:30|8953.8|8951|8956.8|8954|8957.8|8955|8953.8|8951|20
1644308740000|2022-02-08 08:25:40|8956.6|8953.8|8957.6|8954.8|8957.6|8954.8|8955.3|8952.5|10
1644308750000|2022-02-08 08:25:50|8957.8|8955|8953.4|8950.6|8957.8|8955|8952.9|8950.1|49
1644308760000|2022-02-08 08:26:00|8954.9|8952.1|8954.8|8952|8956.8|8954|8953.3|8950.5|47
1644308770000|2022-02-08 08:26:10|8954.9|8952.1|8952.8|8950|8955.8|8953|8952.8|8950|37
1644308780000|2022-02-08 08:26:20|8952.9|8950.1|8953.8|8951|8953.8|8951|8952.3|8949.5|18
1644308790000|2022-02-08 08:26:30|8954.1|8951.3|8955.8|8953|8956.4|8953.6|8953.3|8950.5|47
1644308800000|2022-02-08 08:26:40|8955.9|8953.1|8953.8|8951|8957.8|8955|8953.8|8951|48
1644308810000|2022-02-08 08:26:50|8953.9|8951.1|8953.8|8951|8954.3|8951.5|8951.8|8949|69
1644308820000|2022-02-08 08:27:00|8953.3|8950.5|8957.3|8954.5|8957.6|8954.8|8953.1|8950.3|18
1644308830000|2022-02-08 08:27:10|8957.6|8954.8|8954.4|8951.6|8957.8|8955|8953.4|8950.6|39
1644308840000|2022-02-08 08:27:20|8954.8|8952|8952.4|8949.6|8955.4|8952.6|8952.4|8949.6|52
1644308850000|2022-02-08 08:27:30|8952.6|8949.8|8952.8|8950|8953.8|8951|8950.4|8947.6|79
1644308860000|2022-02-08 08:27:40|8952.3|8949.5|8955.8|8953|8955.8|8953|8952.3|8949.5|18
1644308870000|2022-02-08 08:27:50|8956.1|8953.3|8961.3|8958.5|8961.3|8958.5|8955.8|8953|54
1644308880000|2022-02-08 08:28:00|8961.9|8959.1|8960.9|8958.1|8963.4|8960.6|8960.8|8958|55
1644308890000|2022-02-08 08:28:10|8961.4|8958.6|8961.8|8959|8962.6|8959.8|8959.8|8957|55
1644308900000|2022-02-08 08:28:20|8962.6|8959.8|8961.8|8959|8962.8|8960|8961.8|8959|26
1644308910000|2022-02-08 08:28:30|8962.1|8959.3|8960.8|8958|8962.8|8960|8960.6|8957.8|20
1644308920000|2022-02-08 08:28:40|8961.3|8958.5|8960.8|8958|8962.8|8960|8960.8|8958|32
1644308930000|2022-02-08 08:28:50|8961.1|8958.3|8962.8|8960|8962.8|8960|8961.1|8958.3|42
1644308940000|2022-02-08 08:29:00|8964.1|8961.3|8962.6|8959.8|8967.8|8965|8961.6|8958.8|76
1644308950000|2022-02-08 08:29:10|8962.8|8960|8961.3|8958.5|8962.8|8960|8960.8|8958|28
1644308960000|2022-02-08 08:29:20|8961.4|8958.6|8959.8|8957|8961.4|8958.6|8958.4|8955.6|74
1644308970000|2022-02-08 08:29:30|8960.1|8957.3|8959.8|8957|8962.1|8959.3|8959.1|8956.3|28
1644308980000|2022-02-08 08:29:40|8959.4|8956.6|8961.6|8958.8|8962.4|8959.6|8959.4|8956.6|46
1644308990000|2022-02-08 08:29:50|8961.8|8959|8960.3|8957.5|8962.9|8960.1|8960.3|8957.5|28
1644309000000|2022-02-08 08:30:00|8960.4|8957.6|8960.8|8958|8962.8|8960|8957.8|8955|99
1644309010000|2022-02-08 08:30:10|8960.3|8957.5|8957.6|8954.8|8960.3|8957.5|8957.3|8954.5|36
1644309020000|2022-02-08 08:30:20|8957.8|8955|8960.1|8957.3|8961.1|8958.3|8957.8|8955|47
1644309030000|2022-02-08 08:30:30|8959.8|8957|8962.1|8959.3|8962.4|8959.6|8959.8|8957|23
1644309040000|2022-02-08 08:30:40|8961.3|8958.5|8963.4|8960.6|8964.8|8962|8961.3|8958.5|56
1644309050000|2022-02-08 08:30:50|8963.8|8961|8961.3|8958.5|8964.8|8962|8961.3|8958.5|43
1644309060000|2022-02-08 08:31:00|8960.8|8958|8960.8|8958|8960.8|8958|8958.3|8955.5|37
1644309070000|2022-02-08 08:31:10|8960.3|8957.5|8960.4|8957.6|8962.3|8959.5|8959.4|8956.6|59
1644309080000|2022-02-08 08:31:20|8960.1|8957.3|8962.6|8959.8|8962.6|8959.8|8959.4|8956.6|20
1644309090000|2022-02-08 08:31:30|8962.4|8959.6|8963.6|8960.8|8964.1|8961.3|8962.4|8959.6|18
1644309100000|2022-02-08 08:31:40|8963.4|8960.6|8962.4|8959.6|8966.4|8963.6|8962.4|8959.6|48
1644309110000|2022-02-08 08:31:50|8962.1|8959.3|8961.4|8958.6|8963.1|8960.3|8961.4|8958.6|18
1644309120000|2022-02-08 08:32:00|8961.6|8958.8|8962.4|8959.6|8963.1|8960.3|8960.6|8957.8|24
1644309130000|2022-02-08 08:32:10|8962.6|8959.8|8962.4|8959.6|8963.1|8960.3|8962.1|8959.3|7
1644309140000|2022-02-08 08:32:20|8962.6|8959.8|8962.1|8959.3|8962.6|8959.8|8961.6|8958.8|5
1644309150000|2022-02-08 08:32:30|8961.9|8959.1|8961.4|8958.6|8962.1|8959.3|8960.6|8957.8|17
1644309160000|2022-02-08 08:32:40|8961.6|8958.8|8960.4|8957.6|8962.4|8959.6|8960.4|8957.6|23
1644309170000|2022-02-08 08:32:50|8960.6|8957.8|8961.6|8958.8|8962.4|8959.6|8960.4|8957.6|6
1644309180000|2022-02-08 08:33:00|8962.1|8959.3|8960.4|8957.6|8962.1|8959.3|8959.1|8956.3|12
1644309190000|2022-02-08 08:33:10|8960.6|8957.8|8959.6|8956.8|8960.6|8957.8|8958.4|8955.6|28
1644309200000|2022-02-08 08:33:20|8960.1|8957.3|8960.4|8957.6|8961.1|8958.3|8959.4|8956.6|14
1644309210000|2022-02-08 08:33:30|8959.4|8956.6|8957.4|8954.6|8959.4|8956.6|8956.6|8953.8|18
1644309220000|2022-02-08 08:33:40|8957.7|8954.9|8957.9|8955.1|8958.4|8955.6|8957.1|8954.3|11
1644309230000|2022-02-08 08:33:50|8958.1|8955.3|8960.3|8957.5|8960.4|8957.6|8957.3|8954.5|11
1644309240000|2022-02-08 08:34:00|8960.4|8957.6|8960.9|8958.1|8961.4|8958.6|8959.8|8957|15
1644309250000|2022-02-08 08:34:10|8960.8|8958|8960.4|8957.6|8961.4|8958.6|8959.9|8957.1|21
1644309260000|2022-02-08 08:34:20|8961.3|8958.5|8961.4|8958.6|8961.4|8958.6|8960.6|8957.8|5
1644309270000|2022-02-08 08:34:30|8961.6|8958.8|8962.4|8959.6|8962.4|8959.6|8960.4|8957.6|11
1644309280000|2022-02-08 08:34:40|8962.6|8959.8|8962.4|8959.6|8962.9|8960.1|8962.4|8959.6|17
1644309290000|2022-02-08 08:34:50|8963.1|8960.3|8964.3|8961.5|8964.3|8961.5|8963.1|8960.3|10
1644309300000|2022-02-08 08:35:00|8963.8|8961|8961.4|8958.6|8963.8|8961|8961.4|8958.6|21
1644309310000|2022-02-08 08:35:10|8961.1|8958.3|8961.3|8958.5|8961.9|8959.1|8960.4|8957.6|12
1644309320000|2022-02-08 08:35:20|8961.4|8958.6|8962.3|8959.5|8962.4|8959.6|8960.6|8957.8|3
1644309330000|2022-02-08 08:35:30|8962.4|8959.6|8962.3|8959.5|8962.4|8959.6|8961.4|8958.6|12
1644309340000|2022-02-08 08:35:40|8962.1|8959.3|8961.4|8958.6|8962.3|8959.5|8960.4|8957.6|10
1644309350000|2022-02-08 08:35:50|8961.6|8958.8|8969.6|8966.8|8970.6|8967.8|8961.6|8958.8|97
1644309360000|2022-02-08 08:36:00|8969.2|8966.4|8969.7|8966.9|8970.9|8968.1|8968.7|8965.9|20
1644309370000|2022-02-08 08:36:10|8969.6|8966.8|8968.4|8965.6|8969.6|8966.8|8966.4|8963.6|45
1644309380000|2022-02-08 08:36:20|8968.1|8965.3|8967.4|8964.6|8969.6|8966.8|8966.4|8963.6|26
1644309390000|2022-02-08 08:36:30|8968.4|8965.6|8969.4|8966.6|8969.4|8966.6|8967.4|8964.6|14
1644309400000|2022-02-08 08:36:40|8969.1|8966.3|8968.9|8966.1|8970.1|8967.3|8968.4|8965.6|17
1644309410000|2022-02-08 08:36:50|8968.6|8965.8|8973.7|8970.9|8973.7|8970.9|8968.6|8965.8|133
1644309420000|2022-02-08 08:37:00|8974.2|8971.4|8975.7|8972.9|8976.2|8973.4|8974.1|8971.3|145
1644309430000|2022-02-08 08:37:10|8976.1|8973.3|8980.6|8977.8|8980.7|8977.9|8975.7|8972.9|81
1644309440000|2022-02-08 08:37:20|8980.4|8977.6|8978.7|8975.9|8980.7|8977.9|8978.6|8975.8|41
1644309450000|2022-02-08 08:37:30|8978.1|8975.3|8978.7|8975.9|8979.6|8976.8|8977.7|8974.9|41
1644309460000|2022-02-08 08:37:40|8979.1|8976.3|8981.2|8978.4|8981.7|8978.9|8978.7|8975.9|46
1644309470000|2022-02-08 08:37:50|8980.7|8977.9|8981.9|8979.1|8982.4|8979.6|8980.4|8977.6|67
1644309480000|2022-02-08 08:38:00|8982.1|8979.3|8981.9|8979.1|8982.9|8980.1|8981.7|8978.9|13
1644309490000|2022-02-08 08:38:10|8981.7|8978.9|8981.7|8978.9|8982.9|8980.1|8981.2|8978.3|51
1644309500000|2022-02-08 08:38:20|8981.9|8979.1|8980.6|8977.8|8981.9|8979.1|8980.2|8977.4|31
1644309510000|2022-02-08 08:38:30|8980.4|8977.6|8978.7|8975.9|8981.6|8978.8|8978.7|8975.9|23
1644309520000|2022-02-08 08:38:40|8978.4|8975.6|8977.7|8974.9|8978.7|8975.9|8976.7|8973.9|18
1644309530000|2022-02-08 08:38:50|8977.6|8974.8|8977.7|8974.9|8977.7|8974.9|8977|8974.2|13
1644309540000|2022-02-08 08:39:00|8977.9|8975.1|8976.7|8973.9|8978.7|8975.9|8976.7|8973.9|14
1644309550000|2022-02-08 08:39:10|8976.6|8973.8|8977.7|8974.9|8977.7|8974.9|8976.6|8973.8|16
1644309560000|2022-02-08 08:39:20|8978.1|8975.3|8977.1|8974.3|8978.7|8975.9|8976.6|8973.8|29
1644309570000|2022-02-08 08:39:30|8977.2|8974.4|8977.7|8974.9|8977.7|8974.9|8976.7|8973.9|6
1644309580000|2022-02-08 08:39:40|8977.6|8974.8|8980.7|8977.9|8980.7|8977.9|8976.7|8973.9|22
1644309590000|2022-02-08 08:39:50|8980.4|8977.6|8978.7|8975.9|8980.4|8977.6|8978.1|8975.3|17
1644309600000|2022-02-08 08:40:00|8978.6|8975.8|8979.7|8976.9|8979.7|8976.9|8978.6|8975.8|25
1644309610000|2022-02-08 08:40:10|8979.2|8976.4|8978.7|8975.9|8979.2|8976.4|8976.7|8973.9|21
1644309620000|2022-02-08 08:40:20|8978.4|8975.6|8979.1|8976.3|8979.4|8976.6|8978.4|8975.6|6
1644309630000|2022-02-08 08:40:30|8979.6|8976.8|8981.7|8978.9|8982.7|8979.9|8979.6|8976.8|27
1644309640000|2022-02-08 08:40:40|8981.6|8978.8|8981.6|8978.8|8981.7|8978.9|8980.7|8977.9|18
1644309650000|2022-02-08 08:40:50|8981.7|8978.9|8981.7|8978.9|8982.4|8979.6|8980.7|8977.9|9
1644309660000|2022-02-08 08:41:00|8981.6|8978.8|8981.2|8978.4|8981.7|8978.9|8980.7|8977.9|26
1644309670000|2022-02-08 08:41:10|8980.7|8977.9|8977.7|8974.9|8980.7|8977.9|8976.7|8973.9|27
1644309680000|2022-02-08 08:41:20|8977.6|8974.8|8974.2|8971.4|8977.6|8974.8|8973.7|8970.9|50
1644309690000|2022-02-08 08:41:30|8974.1|8971.3|8974.7|8971.9|8974.7|8971.9|8973.7|8970.9|23
1644309700000|2022-02-08 08:41:40|8974.4|8971.6|8975.7|8972.9|8976.7|8973.9|8974.4|8971.6|16
1644309710000|2022-02-08 08:41:50|8975.9|8973.1|8976.2|8973.4|8976.7|8973.9|8975.7|8972.9|3
1644309720000|2022-02-08 08:42:00|8976.4|8973.6|8974.7|8971.9|8976.7|8973.9|8973.7|8970.9|27
1644309730000|2022-02-08 08:42:10|8974.2|8971.4|8973.7|8970.9|8974.7|8971.9|8973.7|8970.9|16
1644309740000|2022-02-08 08:42:20|8973.6|8970.8|8972.7|8969.9|8974.7|8971.9|8972.7|8969.9|44
1644309750000|2022-02-08 08:42:30|8972.9|8970.1|8971.7|8968.9|8973.7|8970.9|8970.4|8967.6|38
1644309760000|2022-02-08 08:42:40|8971.9|8969.1|8972.2|8969.4|8972.9|8970.1|8971.7|8968.9|20
1644309770000|2022-02-08 08:42:50|8972.7|8969.9|8973.7|8970.9|8973.7|8970.9|8972.7|8969.9|35
1644309780000|2022-02-08 08:43:00|8973.2|8970.4|8972.9|8970.1|8973.7|8970.9|8972.7|8969.9|3
1644309790000|2022-02-08 08:43:10|8972.7|8969.9|8971.7|8968.9|8972.7|8969.9|8971.7|8968.9|17
1644309800000|2022-02-08 08:43:20|8970.9|8968.1|8969.7|8966.9|8971.7|8968.9|8969.2|8966.4|35
1644309810000|2022-02-08 08:43:30|8969.9|8967.1|8966.9|8964.1|8970.2|8967.4|8966.4|8963.6|39
1644309820000|2022-02-08 08:43:40|8966.7|8963.9|8970.7|8967.9|8970.7|8967.9|8966.7|8963.9|20
1644309830000|2022-02-08 08:43:50|8970.4|8967.6|8972.7|8969.9|8972.9|8970.1|8969.7|8966.9|8
1644309840000|2022-02-08 08:44:00|8973.4|8970.6|8972.7|8969.9|8973.4|8970.6|8972.2|8969.4|13
1644309850000|2022-02-08 08:44:10|8972.9|8970.1|8972.5|8969.7|8973|8970.2|8972.2|8969.4|5
1644309860000|2022-02-08 08:44:20|8972.7|8969.9|8971.5|8968.7|8972.7|8969.9|8971.4|8968.6|9
1644309870000|2022-02-08 08:44:30|8972|8968|8971.7|8968.9|8972|8968.9|8970|8967.2|21
1644309880000|2022-02-08 08:44:40|8971.5|8968.7|8970.9|8968.1|8971.7|8968.9|8970.7|8967.9|14
1644309890000|2022-02-08 08:44:50|8970.7|8967.9|8963.4|8960.6|8970.7|8967.9|8963.1|8960.3|236
1644309900000|2022-02-08 08:45:00|8963.2|8960.4|8965.4|8962.6|8965.4|8962.6|8962.4|8959.6|50
1644309910000|2022-02-08 08:45:10|8965.7|8962.9|8966.4|8963.6|8966.4|8963.6|8965.7|8962.9|5
1644309920000|2022-02-08 08:45:20|8966.5|8963.7|8968|8965.2|8969|8966.2|8966.5|8963.7|57
1644309930000|2022-02-08 08:45:30|8967.4|8964.6|8969.4|8966.6|8969.4|8966.6|8967.4|8964.6|20
1644309940000|2022-02-08 08:45:40|8968.9|8966.1|8969.4|8966.6|8969.4|8966.6|8968.5|8965.7|9
1644309950000|2022-02-08 08:45:50|8969.5|8966.7|8968.4|8965.6|8969.5|8966.7|8968.4|8965.6|11
1644309960000|2022-02-08 08:46:00|8968.2|8965.4|8966.4|8963.6|8968.5|8965.7|8965.4|8962.6|49
1644309970000|2022-02-08 08:46:10|8965.9|8963.1|8966.4|8963.6|8966.4|8963.6|8965.9|8963.1|5
1644309980000|2022-02-08 08:46:20|8965.9|8963.1|8964.4|8961.6|8965.9|8963.1|8963.4|8960.6|27
1644309990000|2022-02-08 08:46:30|8964.5|8961.7|8963.9|8961.1|8964.5|8961.7|8963.4|8960.6|17
1644310000000|2022-02-08 08:46:40|8963.4|8960.6|8963.4|8960.6|8963.7|8960.9|8963.4|8960.6|2
1644310010000|2022-02-08 08:46:50|8962.7|8959.9|8962.4|8959.6|8962.9|8960.1|8962.4|8959.6|8
1644310020000|2022-02-08 08:47:00|8962.2|8959.4|8961.9|8959.1|8963.2|8960.4|8960.7|8957.9|36
1644310030000|2022-02-08 08:47:10|8962|8959.2|8961.4|8958.6|8962.7|8959.9|8961.4|8958.6|22
1644310040000|2022-02-08 08:47:20|8961.5|8958.7|8961.5|8958.7|8962.4|8959.6|8961.4|8958.6|10
1644310050000|2022-02-08 08:47:30|8960.4|8957.6|8959.7|8956.9|8960.4|8957.6|8959.4|8956.6|43
1644310060000|2022-02-08 08:47:40|8960.2|8957.4|8960.4|8957.6|8960.4|8957.6|8959.4|8956.6|8
1644310070000|2022-02-08 08:47:50|8960.2|8957.4|8959.9|8957.1|8960.4|8957.6|8959.4|8956.6|4
1644310080000|2022-02-08 08:48:00|8959.7|8956.9|8960.7|8957.9|8960.7|8957.9|8959.2|8956.4|31
1644310090000|2022-02-08 08:48:10|8961.1|8958.3|8962.2|8959.4|8962.4|8959.6|8961.1|8958.3|10
1644310100000|2022-02-08 08:48:20|8962.4|8959.6|8962.2|8959.4|8962.4|8959.6|8962.2|8959.4|4
1644310110000|2022-02-08 08:48:30|8962.4|8959.6|8962.4|8959.6|8963.2|8960.4|8962.2|8959.4|25
1644310120000|2022-02-08 08:48:40|8962.2|8959.4|8962.4|8959.6|8962.4|8959.6|8961.4|8958.6|13
1644310130000|2022-02-08 08:48:50|8961.9|8959.1|8962.4|8959.6|8962.4|8959.6|8961.4|8958.6|16
1644310140000|2022-02-08 08:49:00|8962.2|8959.4|8962.4|8959.6|8962.4|8959.6|8961.4|8958.6|12
1644310150000|2022-02-08 08:49:10|8962.5|8959.7|8967.4|8964.6|8967.5|8964.7|8962.5|8959.7|32
1644310160000|2022-02-08 08:49:20|8967.7|8964.9|8966.5|8963.7|8968|8965.2|8966.4|8963.6|17
1644310170000|2022-02-08 08:49:30|8967.4|8964.6|8967.4|8964.6|8967.4|8964.6|8966.4|8963.6|12
1644310180000|2022-02-08 08:49:40|8966.4|8963.6|8967.4|8964.6|8967.4|8964.6|8966.4|8963.6|6
1644310190000|2022-02-08 08:49:50|8967.5|8964.7|8967.4|8964.6|8968.2|8965.4|8967.4|8964.6|10
1644310200000|2022-02-08 08:50:00|8967.2|8964.4|8965.9|8963.1|8967.2|8964.4|8965.4|8962.6|31
1644310210000|2022-02-08 08:50:10|8966|8963.2|8965.7|8962.9|8966.4|8963.6|8965.4|8962.6|4
1644310220000|2022-02-08 08:50:20|8965.4|8962.6|8965.4|8962.6|8966.4|8963.6|8965.4|8962.6|23
1644310230000|2022-02-08 08:50:30|8965.7|8962.9|8964.9|8962.1|8965.7|8962.9|8964|8961.2|8
1644310240000|2022-02-08 08:50:40|8964.7|8961.9|8962.2|8959.4|8965.4|8962.6|8961.7|8958.9|30
1644310250000|2022-02-08 08:50:50|8961.9|8959.1|8961.4|8958.6|8962.4|8959.6|8961.4|8958.6|1
1644310260000|2022-02-08 08:51:00|8961.9|8959.1|8963.2|8960.4|8963.4|8960.6|8961.9|8959.1|16
1644310270000|2022-02-08 08:51:10|8963.4|8960.6|8964.4|8961.6|8964.5|8961.7|8963.2|8960.4|11
1644310280000|2022-02-08 08:51:20|8964.5|8961.7|8967.4|8964.6|8967.9|8965.1|8964.5|8961.7|30
1644310290000|2022-02-08 08:51:30|||||||||11
1644310300000|2022-02-08 08:51:40|8967.5|8964.7|8968.4|8965.6|8968.4|8965.6|8967.4|8964.6|14
1644310310000|2022-02-08 08:51:50|8968.5|8965.7|8965.4|8962.6|8968.5|8965.7|8965.4|8962.6|24
1644310320000|2022-02-08 08:52:00|8965.2|8962.4|8964.4|8961.6|8965.7|8962.9|8963.7|8960.9|13
1644310330000|2022-02-08 08:52:10|8964|8961.2|8964.7|8961.9|8965.4|8962.6|8963.2|8960.4|40
1644310340000|2022-02-08 08:52:20|8964.9|8962.1|8964.7|8961.9|8965.4|8962.6|8964.7|8961.9|19
1644310350000|2022-02-08 08:52:30|8964.9|8962.1|8962|8959.2|8965.2|8962.4|8961|8958.2|98
1644310360000|2022-02-08 08:52:40|8962.7|8959.9|8961.5|8958.7|8962.7|8959.9|8961|8958.2|25
1644310370000|2022-02-08 08:52:50|8961.2|8958.4|8961.5|8958.7|8961.5|8958.7|8961|8958.2|2
1644310380000|2022-02-08 08:53:00|8961.2|8958.4|8960|8957.2|8961.2|8958.4|8960|8957.2|9
1644310390000|2022-02-08 08:53:10|8960.2|8957.4|8961|8958.2|8961.2|8958.4|8960|8957.2|6
1644310400000|2022-02-08 08:53:20|8960.7|8957.9|8960|8957.2|8960.7|8957.9|8960|8957.2|2
1644310410000|2022-02-08 08:53:30|8959.9|8957.1|8961|8958.2|8962|8959.2|8958.7|8955.9|59
1644310420000|2022-02-08 08:53:40|8961.2|8958.4|8959|8956.2|8961.2|8958.4|8959|8956.2|12
1644310430000|2022-02-08 08:53:50|8958.2|8955.4|8958|8955.2|8959.2|8956.4|8958|8955.2|52
1644310440000|2022-02-08 08:54:00|8958.4|8955.6|8960|8957.2|8960|8957.2|8958|8955.2|13
1644310450000|2022-02-08 08:54:10|8960.4|8957.6|8959|8956.2|8960.7|8957.9|8959|8956.2|33
1644310460000|2022-02-08 08:54:20|8959.2|8956.4|8959|8956.2|8960.5|8957.7|8959|8956.2|12
1644310470000|2022-02-08 08:54:30|8959.4|8956.6|8959.4|8956.6|8960|8957.2|8959|8956.2|6
1644310480000|2022-02-08 08:54:40|8959.5|8956.7|8960|8957.2|8960|8957.2|8959|8956.2|22
1644310490000|2022-02-08 08:54:50|8959|8956.2|8959|8956.2|8959|8956.2|8958.2|8955.4|22
1644310500000|2022-02-08 08:55:00|8959.7|8956.9|8958|8955.2|8959.7|8956.9|8958|8955.2|53
1644310510000|2022-02-08 08:55:10|8957.9|8955.1|8956|8953.2|8957.9|8955.1|8956|8953.2|27
1644310520000|2022-02-08 08:55:20|8956.5|8953.7|8956.5|8953.7|8957|8954.2|8954.9|8952.1|38
1644310530000|2022-02-08 08:55:30|8956.4|8953.6|8957|8954.2|8957|8954.2|8956|8953.2|13
1644310540000|2022-02-08 08:55:40|8956.9|8954.1|8955|8952.2|8957|8954.2|8953.7|8950.9|23
1644310550000|2022-02-08 08:55:50|8954.4|8951.6|8955|8952.2|8956|8953.2|8954.4|8951.6|32
1644310560000|2022-02-08 08:56:00|8954.2|8951.4|8955.5|8952.7|8956|8953.2|8954.2|8951.4|10
1644310570000|2022-02-08 08:56:10|8955|8952.2|8954|8951.2|8955|8952.2|8954|8951.2|22
1644310580000|2022-02-08 08:56:20|8953|8950.2|8954.7|8951.9|8956|8953.2|8952|8949.2|133
1644310590000|2022-02-08 08:56:30|8954.4|8951.6|8953.4|8950.6|8954.7|8951.9|8953.4|8950.6|6
1644310600000|2022-02-08 08:56:40|8953.3|8950.5|8956|8953.2|8957|8954.2|8953.3|8950.5|92
1644310610000|2022-02-08 08:56:50|8956.2|8953.4|8959|8956.2|8959|8956.2|8956|8953.2|45
1644310620000|2022-02-08 08:57:00|8959.2|8956.4|8957|8954.2|8959.7|8956.9|8956.7|8953.9|21
1644310630000|2022-02-08 08:57:10|8956|8953.2|8955|8952.2|8956|8953.2|8955|8952.2|20
1644310640000|2022-02-08 08:57:20|8955.7|8952.9|8956.5|8953.7|8957|8954.2|8955.7|8952.9|17
1644310650000|2022-02-08 08:57:30|8957|8954.2|8957|8954.2|8957|8954.2|8956|8953.2|10
1644310660000|2022-02-08 08:57:40|8956.5|8953.7|8957|8954.2|8957.2|8954.4|8956.5|8953.7|10
1644310670000|2022-02-08 08:57:50|8957.2|8954.4|8956.9|8954.1|8957.5|8954.7|8956|8953.2|21
1644310680000|2022-02-08 08:58:00|8957|8954.2|8959|8956.2|8959|8956.2|8956.9|8954.1|15
1644310690000|2022-02-08 08:58:10|8958.7|8955.9|8959.4|8956.6|8959.7|8956.9|8958|8955.2|32
1644310700000|2022-02-08 08:58:20|8960|8957.2|8961|8958.2|8962|8959.2|8960|8957.2|54
1644310710000|2022-02-08 08:58:30|8961.5|8958.7|8960|8957.2|8961.9|8959.1|8960|8957.2|5
1644310720000|2022-02-08 08:58:40|8959.5|8956.7|8960|8957.2|8960|8957.2|8959|8956.2|12
1644310730000|2022-02-08 08:58:50|8960.5|8957.7|8961|8958.2|8961|8958.2|8960.5|8957.7|11
1644310740000|2022-02-08 08:59:00|8960.9|8958.1|8958|8955.2|8960.9|8958.1|8957|8954.2|29
1644310750000|2022-02-08 08:59:10|8957.9|8955.1|8959|8956.2|8959|8956.2|8957.9|8955.1|11
1644310760000|2022-02-08 08:59:20|8958|8955.2|8960|8957.2|8960|8957.2|8958|8955.2|13
1644310770000|2022-02-08 08:59:30|8961|8958.2|8962|8959.2|8962.5|8959.7|8961|8958.2|12
1644310780000|2022-02-08 08:59:40|8961.9|8959.1|8962.5|8959.7|8962.5|8959.7|8961.5|8958.7|18
1644310790000|2022-02-08 08:59:50|8962.9|8960.1|8964|8961.2|8964|8961.2|8962|8959.2|24
1644310800000|2022-02-08 09:00:00|8964.7|8961.9|8964.2|8961.4|8964.9|8962.1|8963|8960.2|42
1644310810000|2022-02-08 09:00:10|8964.3|8961.5|8964.2|8961.4|8964.9|8962.1|8964|8961.2|9
1644310820000|2022-02-08 09:00:20|8964|8961.2|8966.2|8963.4|8966.5|8963.7|8964|8961.2|46
1644310830000|2022-02-08 09:00:30|8966.5|8963.7|8970|8967.2|8970|8967.2|8966|8963.2|33
1644310840000|2022-02-08 09:00:40|8969.8|8967|8970.7|8967.9|8971.2|8968.4|8969.7|8966.9|47
1644310850000|2022-02-08 09:00:50|8970.5|8967.7|8971.5|8968.7|8972.3|8969.5|8970.5|8967.7|77
1644310860000|2022-02-08 09:01:00|8971.3|8968.5|8969.8|8967|8971.3|8968.5|8969.7|8966.9|29
1644310870000|2022-02-08 09:01:10|8969.3|8966.5|8969.3|8966.5|8970.3|8967.5|8969.3|8966.5|8
1644310880000|2022-02-08 09:01:20|8969.5|8966.7|8970.3|8967.5|8970.3|8967.5|8969.5|8966.7|1
1644310890000|2022-02-08 09:01:30|8971|8968.2|8971.3|8968.5|8974.3|8971.5|8971|8968.2|41
1644310900000|2022-02-08 09:01:40|8972|8969.2|8970.3|8967.5|8973|8970.2|8970.3|8967.5|58
1644310910000|2022-02-08 09:01:50|8970.7|8967.9|8969.3|8966.5|8970.7|8967.9|8968.8|8966|10
1644310920000|2022-02-08 09:02:00|8969.5|8966.7|8971.7|8968.9|8971.7|8968.9|8968.5|8965.7|20
1644310930000|2022-02-08 09:02:10|8971.3|8968.5|8972.3|8969.5|8972.5|8969.7|8971.3|8968.5|15
1644310940000|2022-02-08 09:02:20|8971.7|8968.9|8972.3|8969.5|8972.7|8969.9|8971.7|8968.9|25
1644310950000|2022-02-08 09:02:30|8972.5|8969.7|8974.3|8971.5|8974.3|8971.5|8972.5|8969.7|11
1644310960000|2022-02-08 09:02:40|8973.7|8970.9|8970.5|8967.7|8973.7|8970.9|8970.3|8967.5|50
1644310970000|2022-02-08 09:02:50|8970.3|8967.5|8967|8964.2|8970.5|8967.7|8967|8964.2|51
1644310980000|2022-02-08 09:03:00|8966.7|8963.9|8963.3|8960.5|8966.7|8963.9|8963.3|8960.5|30
1644310990000|2022-02-08 09:03:10|8963|8960.2|8962.3|8959.5|8963|8960.2|8962.3|8959.5|8
1644311000000|2022-02-08 09:03:20|8962.5|8959.7|8963.3|8960.5|8964.3|8961.5|8962.3|8959.5|25
1644311010000|2022-02-08 09:03:30|8963.5|8960.7|8963.5|8960.7|8966|8963.2|8963.3|8960.5|39
1644311020000|2022-02-08 09:03:40|8963.6|8960.8|8965|8962.2|8965.3|8962.5|8963.6|8960.8|22
1644311030000|2022-02-08 09:03:50|8964.3|8961.5|8963.3|8960.5|8965|8962.2|8963|8960.2|29
1644311040000|2022-02-08 09:04:00|8964|8961.2|8964|8961.2|8964.5|8961.7|8963|8960.2|27
1644311050000|2022-02-08 09:04:10|8963.8|8961|8964.3|8961.5|8965|8962.2|8963.8|8961|36
1644311060000|2022-02-08 09:04:20|8965|8962.2|8968.5|8965.7|8970.3|8967.5|8964.2|8961.4|67
1644311070000|2022-02-08 09:04:30|8968.6|8965.8|8971|8968.2|8972.3|8969.5|8968.5|8965.7|19
1644311080000|2022-02-08 09:04:40|8971.3|8968.5|8971|8968.2|8972|8969.2|8970.5|8967.7|18
1644311090000|2022-02-08 09:04:50|8970.6|8967.8|8973|8970.2|8973|8970.2|8970.3|8967.2|38
1644311100000|2022-02-08 09:05:00|8973.3|8970.5|8973|8970.2|8977.3|8974.5|8973|8970.2|115
1644311110000|2022-02-08 09:05:10|8972.5|8969.7|8973|8970.2|8973.6|8970.8|8972.3|8969.5|13
1644311120000|2022-02-08 09:05:20|8972.7|8969.9|8973.6|8970.8|8973.6|8970.8|8972.3|8969.5|16
1644311130000|2022-02-08 09:05:30|8973.3|8970.5|8976.5|8973.7|8977.3|8974.5|8973.3|8970.5|34
1644311140000|2022-02-08 09:05:40|8976.6|8973.8|8977.3|8974.5|8978.6|8975.8|8975.3|8972.5|34
1644311150000|2022-02-08 09:05:50|8978|8975.2|8979|8976.2|8979.6|8976.8|8978|8975.2|22
1644311160000|2022-02-08 09:06:00|8978.5|8975.7|8977.6|8974.8|8979|8976.2|8977.3|8974.5|50
1644311170000|2022-02-08 09:06:10|8978|8975.2|8978.6|8975.8|8979.6|8976.8|8978|8975.2|19
1644311180000|2022-02-08 09:06:20|8979.1|8976.3|8980|8977.2|8980.6|8977.8|8978.6|8975.8|36
1644311190000|2022-02-08 09:06:30|8980.1|8977.3|8977.6|8974.8|8980.6|8977.8|8977.6|8974.8|43
1644311200000|2022-02-08 09:06:40|8978.1|8975.3|8977.6|8974.8|8978.6|8975.8|8977.6|8974.8|11
1644311210000|2022-02-08 09:06:50|8977.8|8975|8977.5|8974.7|8979.5|8976.7|8977|8974.2|48
1644311220000|2022-02-08 09:07:00|8977.6|8974.8|8978.5|8975.7|8979.5|8976.7|8977.6|8974.8|13
1644311230000|2022-02-08 09:07:10|8977.6|8974.8|8977.6|8974.8|8978.6|8975.8|8977.6|8974.8|8
1644311240000|2022-02-08 09:07:20|8977.9|8975.1|8978|8975.2|8978.6|8975.8|8977.9|8975.1|16
1644311250000|2022-02-08 09:07:30|8978.1|8975.3|8975.6|8972.8|8978.1|8975.3|8975|8972.2|84
1644311260000|2022-02-08 09:07:40|8975.9|8973.1|8975.6|8972.8|8976.5|8973.7|8975.6|8972.8|17
1644311270000|2022-02-08 09:07:50|8975.8|8973|8977.8|8975|8978.6|8975.8|8975.8|8973|23
1644311280000|2022-02-08 09:08:00|8977.6|8974.8|8975.3|8972.5|8978|8975.2|8973.8|8971|202
1644311290000|2022-02-08 09:08:10|8975.5|8972.7|8975.5|8972.7|8975.8|8973|8975.3|8972.5|8
1644311300000|2022-02-08 09:08:20|8975.6|8972.8|8976.3|8973.5|8977.5|8974.7|8975.5|8972.7|49
1644311310000|2022-02-08 09:08:30|8976.5|8973.7|8977.3|8974.5|8977.3|8974.5|8976.3|8973.5|11
1644311320000|2022-02-08 09:08:40|8977.5|8974.7|8976.3|8973.5|8978.3|8975.5|8976.3|8973.5|12
1644311330000|2022-02-08 09:08:50|8976.5|8973.7|8974.3|8971.5|8976.5|8973.7|8974.3|8971.5|11
1644311340000|2022-02-08 09:09:00|8973.8|8971|8973.6|8970.8|8973.8|8971|8972|8969.2|34
1644311350000|2022-02-08 09:09:10|8973.8|8971|8971.6|8968.8|8974.1|8971.3|8971.3|8968.5|36
1644311360000|2022-02-08 09:09:20|8971.3|8968.5|8971.3|8968.5|8971.6|8968.8|8971.1|8968.3|15
1644311370000|2022-02-08 09:09:30|8971|8968.2|8970.3|8967.5|8971|8968.2|8969.3|8966.5|28
1644311380000|2022-02-08 09:09:40|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8969.3|8966.5|8
1644311390000|2022-02-08 09:09:50|8970.3|8967.5|8969.1|8966.3|8971.3|8968.5|8968.8|8966|38
1644311400000|2022-02-08 09:10:00|8968.8|8966|8968.3|8965.5|8969|8966.2|8967.3|8964.5|21
1644311410000|2022-02-08 09:10:10|8969|8966.2|8970.3|8967.5|8970.5|8967.7|8969|8966.2|22
1644311420000|2022-02-08 09:10:20|8970.5|8967.7|8970.5|8967.7|8972|8969.2|8970.3|8967.5|22
1644311430000|2022-02-08 09:10:30|8970.3|8967.5|8971|8968.2|8971.3|8968.5|8970.3|8967.5|2
1644311440000|2022-02-08 09:10:40|8971.3|8968.5|8970.3|8967.5|8971.3|8968.5|8970|8967.2|5
1644311450000|2022-02-08 09:10:50|8970|8967.2|8970.3|8967.5|8970.3|8967.5|8969.3|8966.5|7
1644311460000|2022-02-08 09:11:00|8970.1|8967.3|8970.3|8967.5|8970.3|8967.5|8969.3|8966.5|14
1644311470000|2022-02-08 09:11:10|8970.8|8968|8971.3|8968.5|8971.3|8968.5|8970.3|8967.5|4
1644311480000|2022-02-08 09:11:20|8971|8968.2|8970.3|8967.5|8971.1|8968.3|8970.3|8967.5|5
1644311490000|2022-02-08 09:11:30|8970.5|8967.7|8973.3|8970.5|8973.3|8970.5|8970.5|8967.7|1
1644311500000|2022-02-08 09:11:40|8973.5|8970.7|8974.5|8971.7|8974.5|8971.7|8973.5|8970.7|14
1644311510000|2022-02-08 09:11:50|8974.3|8971.5|8974.3|8971.5|8974.3|8971.5|8974|8971.2|4
1644311520000|2022-02-08 09:12:00|8974|8971.2|8972.3|8969.5|8974|8971.2|8972.3|8969.5|9
1644311530000|2022-02-08 09:12:10|8972.4|8969.6|8970.8|8968|8972.4|8969.6|8970.8|8968|6
1644311540000|2022-02-08 09:12:20|8971.3|8968.5|8972.9|8970.1|8973.8|8971|8971.3|8968.5|7
1644311550000|2022-02-08 09:12:30|8972.3|8969.5|8971.3|8968.5|8974.3|8971.5|8971.3|8968.5|28
1644311560000|2022-02-08 09:12:40|8971.4|8968.6|8972.3|8969.5|8972.9|8970.1|8971.4|8968.6|5
1644311570000|2022-02-08 09:12:50|8972.4|8969.6|8971.3|8968.5|8972.9|8970.1|8971.3|8968.5|6
1644311580000|2022-02-08 09:13:00|8971.1|8968.3|8968.3|8965.5|8971.6|8968.8|8967.3|8964.5|59
1644311590000|2022-02-08 09:13:10|8967.6|8964.8|8967.3|8964.5|8967.8|8965|8966.3|8963.5|46
1644311600000|2022-02-08 09:13:20|8967.6|8964.8|8968.3|8965.5|8968.3|8965.5|8967.6|8964.8|6
1644311610000|2022-02-08 09:13:30|8968.8|8966|8969.3|8966.5|8969.3|8966.5|8968.8|8966|6
1644311620000|2022-02-08 09:13:40|8969.6|8966.8|8970.3|8967.5|8970.8|8968|8969.3|8966.5|23
1644311630000|2022-02-08 09:13:50|8970.4|8967.6|8972.3|8969.5|8972.4|8969.6|8970.3|8967.5|8
1644311640000|2022-02-08 09:14:00|8971.9|8969.1|8969.4|8966.6|8971.9|8969.1|8969.3|8966.5|33
1644311650000|2022-02-08 09:14:10|8969.3|8966.5|8970.3|8967.5|8970.3|8967.5|8969.3|8966.5|4
1644311660000|2022-02-08 09:14:20|8970.1|8967.3|8966.3|8963.5|8970.1|8967.3|8965.3|8962.5|35
1644311670000|2022-02-08 09:14:30|8965.9|8963.1|8966.1|8963.3|8966.3|8963.5|8965.3|8962.5|24
1644311680000|2022-02-08 09:14:40|8965.9|8963.1|8966.3|8963.5|8966.4|8963.6|8965.3|8962.5|11
1644311690000|2022-02-08 09:14:50|8966.9|8964.1|8967.3|8964.5|8967.3|8964.5|8966.4|8963.6|18
1644311700000|2022-02-08 09:15:00|8967.4|8964.6|8967.3|8964.5|8968.4|8965.6|8967.3|8964.5|20
1644311710000|2022-02-08 09:15:10|8967.4|8964.6|8967.3|8964.5|8967.4|8964.6|8967.3|8964.5|6
1644311720000|2022-02-08 09:15:20|8965.6|8962.8|8961.3|8958.5|8965.6|8962.8|8960.9|8958.1|52
1644311730000|2022-02-08 09:15:30|8960.9|8958.1|8963.3|8960.5|8963.3|8960.5|8960.9|8958.1|36
1644311740000|2022-02-08 09:15:40|8962.9|8960.1|8964.3|8961.5|8964.3|8961.5|8962.3|8959.5|11
1644311750000|2022-02-08 09:15:50|8964.4|8961.6|8963.6|8960.8|8964.4|8961.6|8963.3|8960.5|10
1644311760000|2022-02-08 09:16:00|8963.3|8960.5|8966.6|8963.8|8966.6|8963.8|8963.3|8960.5|61
1644311770000|2022-02-08 09:16:10|8966.9|8964.1|8967.3|8964.5|8967.4|8964.6|8966.9|8964.1|15
1644311780000|2022-02-08 09:16:20|8966.6|8963.8|8965.4|8962.6|8966.6|8963.8|8965.3|8962.5|46
1644311790000|2022-02-08 09:16:30|8965.3|8962.5|8964.3|8961.5|8965.4|8962.6|8963.3|8960.5|17
1644311800000|2022-02-08 09:16:40|8964.1|8961.3|8964.3|8961.5|8964.3|8961.5|8963.4|8960.6|3
1644311810000|2022-02-08 09:16:50|8965.3|8962.5|8964.3|8961.5|8965.3|8962.5|8964.3|8961.5|19
1644311820000|2022-02-08 09:17:00|8964.4|8961.6|8964.4|8961.6|8966.3|8963.5|8963.4|8960.6|16
1644311830000|2022-02-08 09:17:10|8964.9|8962.1|8965.6|8962.8|8966.4|8963.6|8964.4|8961.6|35
1644311840000|2022-02-08 09:17:20|8966.3|8963.5|8966.3|8963.5|8966.3|8963.5|8965.3|8962.5|16
1644311850000|2022-02-08 09:17:30|8966.9|8964.1|8966.3|8963.5|8967.3|8964.5|8966.3|8963.5|6
1644311860000|2022-02-08 09:17:40|8965.6|8962.8|8965.4|8962.6|8966.3|8963.5|8965.3|8962.5|11
1644311870000|2022-02-08 09:17:50|8965.9|8963.1|8967.4|8964.6|8967.4|8964.6|8965.9|8963.1|3
1644311880000|2022-02-08 09:18:00|8967.3|8964.5|8966.3|8963.5|8967.9|8965.1|8966.3|8963.5|31
1644311890000|2022-02-08 09:18:10|8966.9|8964.1|8967.9|8965.1|8967.9|8965.1|8966.4|8963.6|11
1644311900000|2022-02-08 09:18:20|8967.3|8964.5|8969.3|8966.5|8969.3|8966.5|8966.9|8964.1|26
1644311910000|2022-02-08 09:18:30|8969.4|8966.6|8969.3|8966.5|8970.6|8967.8|8969.3|8966.5|15
1644311920000|2022-02-08 09:18:40|8969.4|8966.6|8970.4|8967.6|8970.4|8967.6|8969.3|8966.5|16
1644311930000|2022-02-08 09:18:50|8970.6|8967.8|8968.8|8966|8970.8|8968|8968.6|8965.8|12
1644311940000|2022-02-08 09:19:00|8968.9|8966.1|8971.1|8968.3|8971.6|8968.8|8968.9|8966.1|33
1644311950000|2022-02-08 09:19:10|8971.3|8968.5|8975.3|8972.5|8975.3|8972.5|8971.1|8968.3|34
1644311960000|2022-02-08 09:19:20|8975.6|8972.8|8975.8|8973|8975.8|8973|8975.1|8972.3|15
1644311970000|2022-02-08 09:19:30|8975.6|8972.8|8975.3|8972.5|8975.9|8973.1|8975.3|8972.5|22
1644311980000|2022-02-08 09:19:40|8975.6|8972.8|8975.3|8972.5|8975.9|8973.1|8975.3|8972.5|8
1644311990000|2022-02-08 09:19:50|8974.9|8972.1|8973.3|8970.5|8974.9|8972.1|8972.3|8969.5|31
1644312000000|2022-02-08 09:20:00|8973.6|8970.8|8973.3|8970.5|8973.6|8970.8|8972.6|8969.8|11
1644312010000|2022-02-08 09:20:10|8973.6|8970.8|8975.3|8972.5|8975.3|8972.5|8973.6|8970.8|8
1644312020000|2022-02-08 09:20:20|8975.1|8972.3|8975.3|8972.5|8975.3|8972.5|8975.1|8972.3|23
1644312030000|2022-02-08 09:20:30|8975.6|8972.8|8978.9|8976.1|8979.3|8976.5|8975.6|8972.8|21
1644312040000|2022-02-08 09:20:40|8978.6|8975.8|8983.1|8980.3|8983.1|8980.3|8978.6|8975.8|66
1644312050000|2022-02-08 09:20:50|8982.9|8980.1|8983.6|8980.8|8983.6|8980.8|8981.6|8978.8|113
1644312060000|2022-02-08 09:21:00|8983.1|8980.3|8982.9|8980.1|8983.9|8981.1|8981.9|8979.1|43
1644312070000|2022-02-08 09:21:10|8982.8|8980|8982.8|8980|8982.9|8980.1|8982.6|8979.8|4
1644312080000|2022-02-08 09:21:20|8982.9|8980.1|8985.3|8982.5|8985.3|8982.5|8980.9|8978.1|71
1644312090000|2022-02-08 09:21:30|8985.1|8982.3|8984.1|8981.3|8985.3|8982.5|8983.6|8980.8|80
1644312100000|2022-02-08 09:21:40|8983.9|8981.1|8982.6|8979.8|8984.1|8981.3|8982.1|8979.3|14
1644312110000|2022-02-08 09:21:50|8982.8|8980|8984.3|8981.5|8984.6|8981.8|8982.6|8979.8|52
1644312120000|2022-02-08 09:22:00|8984.6|8981.8|8990.3|8987.5|8990.3|8987.5|8984.6|8981.8|92
1644312130000|2022-02-08 09:22:10|8990.1|8987.3|8990.3|8987.5|8993.3|8990.5|8990.1|8987.3|87
1644312140000|2022-02-08 09:22:20|8991.1|8988.3|8997.3|8994.5|8997.3|8994.5|8991.1|8988.3|115
1644312150000|2022-02-08 09:22:30|8997.4|8994.6|8995.1|8992.3|8998.9|8996.1|8994.6|8991.8|56
1644312160000|2022-02-08 09:22:40|8994.6|8991.8|8997.1|8994.3|8997.6|8994.8|8994.4|8991.6|39
1644312170000|2022-02-08 09:22:50|8997.3|8994.5|8996.1|8993.3|8998.3|8995.5|8995.6|8992.8|27
1644312180000|2022-02-08 09:23:00|8996.3|8993.5|8996.4|8993.6|8998.3|8995.5|8996.1|8993.3|40
1644312190000|2022-02-08 09:23:10|8996.6|8993.8|8997.4|8994.6|8999.3|8996.5|8996.2|8993.4|37
1644312200000|2022-02-08 09:23:20|8997.2|8994.4|9001.4|8998.6|9002.6|8999.8|8997.2|8994.4|372
1644312210000|2022-02-08 09:23:30|9001.6|8998.8|9003.6|9000.8|9003.6|9000.8|9000.9|8998.1|66
1644312220000|2022-02-08 09:23:40|9003.4|9000.6|9000.6|8997.8|9004.6|9001.8|9000.2|8997.4|73
1644312230000|2022-02-08 09:23:50|9000.9|8998.1|9004.6|9001.8|9004.6|9001.8|9000.4|8997.6|33
1644312240000|2022-02-08 09:24:00|9004.4|9001.6|9004.6|9001.8|9004.6|9001.8|9003.6|9000.8|37
1644312250000|2022-02-08 09:24:10|9004.4|9001.6|9003.6|9000.8|9004.4|9001.6|9003.2|9000.4|19
1644312260000|2022-02-08 09:24:20|9004.2|9001.4|9003.6|9000.8|9004.4|9001.6|9003.1|9000.3|28
1644312270000|2022-02-08 09:24:30|9003.9|9001.1|9003.4|9000.6|9003.9|9001.1|9003.2|9000.4|21
1644312280000|2022-02-08 09:24:40|9003.2|9000.4|9004.2|9001.4|9004.2|9001.4|9003.2|9000.4|13
1644312290000|2022-02-08 09:24:50|9003.9|9001.1|9003.6|9000.8|9004.2|9001.4|9003.2|9000.4|12
1644312300000|2022-02-08 09:25:00|9003.4|9000.6|9002.2|8999.4|9003.6|9000.8|9001.9|8999.1|33
1644312310000|2022-02-08 09:25:10|9002.6|8999.8|9005.2|9002.4|9006.6|9003.8|9002.6|8999.8|38
1644312320000|2022-02-08 09:25:20|9005.4|9002.6|9005.2|9002.4|9006.9|9004.1|9005.2|9002.4|11
1644312330000|2022-02-08 09:25:30|9005.4|9002.6|9005.2|9002.4|9005.6|9002.8|9004.9|9002.1|24
1644312340000|2022-02-08 09:25:40|9005.6|9002.8|9004.6|9001.8|9006.6|9003.8|9004.6|9001.8|27
1644312350000|2022-02-08 09:25:50|9004.4|9001.6|9003.6|9000.8|9004.6|9001.8|9003.6|9000.8|13
1644312360000|2022-02-08 09:26:00|9004.2|9001.4|9002.1|8999.3|9004.6|9001.8|9000.6|8997.8|47
1644312370000|2022-02-08 09:26:10|9001.9|8999.1|8994.4|8991.6|9001.9|8999.1|8993.2|8990.4|116
1644312380000|2022-02-08 09:26:20|8994.6|8991.8|8998.4|8995.6|8998.6|8995.8|8994.6|8991.8|42
1644312390000|2022-02-08 09:26:30|8998.1|8995.3|8998.1|8995.3|8998.9|8996.1|8997.6|8994.8|40
1644312400000|2022-02-08 09:26:40|8997.6|8994.8|8997.6|8994.8|8999.1|8996.3|8997.6|8994.8|18
1644312410000|2022-02-08 09:26:50|8997.4|8994.6|8996.1|8993.3|8998.6|8995.8|8995.7|8992.9|38
1644312420000|2022-02-08 09:27:00|8996.7|8993.9|8996.6|8993.8|8997.6|8994.8|8996.6|8993.8|13
1644312430000|2022-02-08 09:27:10|8996.4|8993.6|8994.6|8991.8|8996.6|8993.8|8993.6|8990.8|48
1644312440000|2022-02-08 09:27:20|8993.6|8990.8|8993.6|8990.8|8994.1|8991.3|8992.6|8989.8|22
1644312450000|2022-02-08 09:27:30|8993.7|8990.9|8991.6|8988.8|8994.6|8991.8|8990.7|8987.9|41
1644312460000|2022-02-08 09:27:40|8991.4|8988.6|8991.6|8988.8|8992.7|8989.9|8991.4|8988.6|35
1644312470000|2022-02-08 09:27:50|8991.7|8988.9|8992.7|8989.9|8993.6|8990.8|8991.7|8988.9|35
1644312480000|2022-02-08 09:28:00|8992.6|8989.8|8992.6|8989.8|8993.2|8990.4|8992.1|8989.3|31
1644312490000|2022-02-08 09:28:10|8992.2|8989.4|8991.6|8988.8|8992.2|8989.4|8991.6|8988.8|23
1644312500000|2022-02-08 09:28:20|8991.7|8988.9|8992.6|8989.8|8992.6|8989.8|8991.6|8988.8|2
1644312510000|2022-02-08 09:28:30|8992.2|8989.4|8991.6|8988.8|8992.6|8989.8|8991.2|8988.4|11
1644312520000|2022-02-08 09:28:40|8991.2|8988.4|8993.6|8990.8|8994.2|8991.4|8991.2|8988.4|17
1644312530000|2022-02-08 09:28:50|8993.2|8990.4|8994.2|8991.4|8994.6|8991.8|8992.7|8989.9|5
1644312540000|2022-02-08 09:29:00|8994.4|8991.6|8992.5|8989.7|8994.9|8992.1|8992.5|8989.7|35
1644312550000|2022-02-08 09:29:10|8992.7|8989.9|8992.5|8989.7|8993.7|8990.9|8992.5|8989.7|11
1644312560000|2022-02-08 09:29:20|8992.2|8989.4|8986.5|8983.7|8992.2|8989.4|8985.9|8983.1|93
1644312570000|2022-02-08 09:29:30|8986.4|8983.6|8982.4|8979.6|8986.5|8983.7|8982|8979.2|50
1644312580000|2022-02-08 09:29:40|8982.2|8979.4|8982.5|8979.7|8983.5|8980.7|8981.4|8978.6|52
1644312590000|2022-02-08 09:29:50|8981.9|8979.1|8982|8979.2|8983.5|8980.7|8981.5|8978.7|31
1644312600000|2022-02-08 09:30:00|8981.5|8978.7|8982.5|8979.7|8982.5|8979.7|8981.5|8978.7|27
1644312610000|2022-02-08 09:30:10|8982.7|8979.9|8981.5|8978.7|8983.5|8980.7|8981.5|8978.7|21
1644312620000|2022-02-08 09:30:20|8981.9|8979.1|8981.5|8978.7|8982.5|8979.7|8980.9|8978.1|13
1644312630000|2022-02-08 09:30:30|8982.5|8979.7|8983.5|8980.7|8983.5|8980.7|8982.5|8979.7|15
1644312640000|2022-02-08 09:30:40|8983.7|8980.9|8979.4|8976.6|8983.7|8980.9|8979.2|8976.4|65
1644312650000|2022-02-08 09:30:50|8979.5|8976.7|8982.5|8979.7|8983.5|8980.7|8979.5|8976.7|41
1644312660000|2022-02-08 09:31:00|8982.4|8979.6|8983.9|8981.1|8983.9|8981.1|8982.4|8979.6|5
1644312670000|2022-02-08 09:31:10|8984.4|8981.6|8983.5|8980.7|8984.4|8981.6|8982.5|8979.7|23
1644312680000|2022-02-08 09:31:20|8984.4|8981.6|8985.5|8982.7|8985.5|8982.7|8984.4|8981.6|8
1644312690000|2022-02-08 09:31:30|8985|8982.2|8989.5|8986.7|8990.5|8987.7|8985|8982.2|54
1644312700000|2022-02-08 09:31:40|8989.7|8986.9|8989.7|8986.9|8990.5|8987.7|8989.2|8986.4|13
1644312710000|2022-02-08 09:31:50|8989.5|8986.7|8989.5|8986.7|8990.5|8987.7|8989.5|8986.7|24
1644312720000|2022-02-08 09:32:00|8989.4|8986.6|8989.4|8986.6|8989.5|8986.7|8988.9|8986.1|11
1644312730000|2022-02-08 09:32:10|8989|8986.2|8988|8985.2|8989.5|8986.7|8987.5|8984.7|4
1644312740000|2022-02-08 09:32:20|8988.5|8985.7|8988.9|8986.1|8989.5|8986.7|8987.2|8984.4|18
1644312750000|2022-02-08 09:32:30|8988.5|8985.7|8989.5|8986.7|8990.4|8987.6|8988.5|8985.7|12
1644312760000|2022-02-08 09:32:40|8989.9|8987.1|8988.2|8985.4|8990.2|8987.4|8987.4|8984.6|130
1644312770000|2022-02-08 09:32:50|8987.2|8984.4|8991.9|8989.1|8992.9|8990.1|8986.9|8984.1|294
1644312780000|2022-02-08 09:33:00|8992|8989.2|8992.9|8990.1|8993.9|8991.1|8992|8989.2|33
1644312790000|2022-02-08 09:33:10|8993.4|8990.6|8996.9|8994.1|8998|8995.2|8993.4|8990.6|108
1644312800000|2022-02-08 09:33:20|8997.5|8994.7|8997.4|8994.6|8997.9|8995.1|8997.4|8994.6|32
1644312810000|2022-02-08 09:33:30|8996.9|8994.1|8998.9|8996.1|8998.9|8996.1|8995.9|8993.1|46
1644312820000|2022-02-08 09:33:40|8999|8996.2|8996.9|8994.1|8999|8996.2|8996.9|8994.1|7
1644312830000|2022-02-08 09:33:50|8996.5|8993.7|8995.9|8993.1|8996.9|8994.1|8993.9|8991.1|41
1644312840000|2022-02-08 09:34:00|8995.7|8992.9|8994.7|8991.9|8995.9|8993.1|8992.9|8990.1|81
1644312850000|2022-02-08 09:34:10|8994.4|8991.6|8995.9|8993.1|8995.9|8993.1|8992.2|8989.4|72
1644312860000|2022-02-08 09:34:20|8996|8993.2|8992|8989.2|8996.5|8993.7|8991.9|8989.1|44
1644312870000|2022-02-08 09:34:30|8992.2|8989.4|8993.8|8991|8993.8|8991|8992|8989.2|9
1644312880000|2022-02-08 09:34:40|8993.5|8990.7|8992|8989.2|8993.8|8991|8991.8|8989|19
1644312890000|2022-02-08 09:34:50|8991.8|8989|8990.8|8988|8991.8|8989|8990.8|8988|27
1644312900000|2022-02-08 09:35:00|8991|8988.2|8987.3|8984.5|8991.8|8989|8987.3|8984.5|27
1644312910000|2022-02-08 09:35:10|8987.7|8984.9|8988.7|8985.9|8988.8|8986|8986.8|8984|34
1644312920000|2022-02-08 09:35:20|8989.2|8986.4|8991.8|8989|8991.8|8989|8988.8|8986|36
1644312930000|2022-02-08 09:35:30|8992.5|8989.7|8994.8|8992|8995.7|8992.9|8992.5|8989.7|19
1644312940000|2022-02-08 09:35:40|8995.7|8992.9|8994.4|8991.6|8997.8|8995|8993.2|8990.4|320
1644312950000|2022-02-08 09:35:50|8993.7|8990.9|8993.5|8990.7|8994.5|8991.7|8991.9|8989.1|36
1644312960000|2022-02-08 09:36:00|8993.2|8990.4|8991|8988.2|8993.2|8990.4|8990.5|8987.7|16
1644312970000|2022-02-08 09:36:10|8990.5|8987.7|8992|8989.2|8992.5|8989.7|8990.5|8987.7|12
1644312980000|2022-02-08 09:36:20|8992.4|8989.6|8989.5|8986.7|8992.5|8989.7|8989.5|8986.7|44
1644312990000|2022-02-08 09:36:30|8989.7|8986.9|8988.5|8985.7|8989.7|8986.9|8988.5|8985.7|3
1644313000000|2022-02-08 09:36:40|8988.7|8985.9|8988.5|8985.7|8989.2|8986.4|8988.5|8985.7|5
1644313010000|2022-02-08 09:36:50|8988.4|8985.6|8986.5|8983.7|8988.5|8985.7|8985.5|8982.7|34
1644313020000|2022-02-08 09:37:00|8986.4|8983.6|8985.5|8982.7|8987.5|8984.7|8985.5|8982.7|19
1644313030000|2022-02-08 09:37:10|8985.7|8982.9|8984.5|8981.7|8987.5|8984.7|8984.5|8981.7|16
1644313040000|2022-02-08 09:37:20|8984.9|8982.1|8985.5|8982.7|8986.5|8983.7|8984.9|8982.1|20
1644313050000|2022-02-08 09:37:30|8985.8|8983|8988.5|8985.7|8988.9|8986.1|8985.5|8982.7|13
1644313060000|2022-02-08 09:37:40|8988.4|8985.6|8989.5|8986.7|8989.5|8986.7|8987.7|8984.9|11
1644313070000|2022-02-08 09:37:50|8989.2|8986.4|8987.7|8984.9|8989.2|8986.4|8987.5|8984.7|12
1644313080000|2022-02-08 09:38:00|8987.5|8984.7|8986.5|8983.7|8988.7|8985.9|8986.4|8983.6|36
1644313090000|2022-02-08 09:38:10|8985.5|8982.7|8987.7|8984.9|8987.7|8984.9|8985.5|8982.7|16
1644313100000|2022-02-08 09:38:20|8987.8|8985|8987.5|8984.7|8987.9|8985.1|8987.2|8984.4|9
1644313110000|2022-02-08 09:38:30|8987.2|8984.4|8987.9|8985.1|8987.9|8985.1|8986.2|8983.4|12
1644313120000|2022-02-08 09:38:40|8988|8985.2|8988.5|8985.7|8988.5|8985.7|8987.5|8984.7|5
1644313130000|2022-02-08 09:38:50|8987.7|8984.9|8988.2|8985.4|8988.2|8985.4|8986.7|8983.9|23
1644313140000|2022-02-08 09:39:00|8988.5|8985.7|8987.2|8984.4|8988.5|8985.7|8985.5|8982.7|11
1644313150000|2022-02-08 09:39:10|8986.5|8983.7|8984.5|8981.7|8987.2|8984.4|8984.5|8981.7|21
1644313160000|2022-02-08 09:39:20|8985.5|8982.7|8984.8|8982|8986.8|8984|8984.2|8981.4|121
1644313170000|2022-02-08 09:39:30|8984.5|8981.7|8982.5|8979.7|8984.5|8981.7|8980.8|8978|59
1644313180000|2022-02-08 09:39:40|8982.8|8980|8982.5|8979.7|8983.2|8980.4|8980.3|8977.5|36
1644313190000|2022-02-08 09:39:50|8982.3|8979.5|8981.8|8979|8982.5|8979.7|8981|8978.2|4
1644313200000|2022-02-08 09:40:00|8982.5|8979.7|8981.5|8978.7|8982.5|8979.7|8980.5|8977.7|44
1644313210000|2022-02-08 09:40:10|8981.8|8979|8981.5|8978.7|8982.5|8979.7|8981.5|8978.7|11
1644313220000|2022-02-08 09:40:20|8981.8|8979|8989.8|8987|8990.5|8987.7|8981.8|8979|72
1644313230000|2022-02-08 09:40:30|8990|8987.2|8992.8|8990|8993.5|8990.7|8989.8|8987|36
1644313240000|2022-02-08 09:40:40|8993.1|8990.3|8994.5|8991.7|8994.8|8992|8992.8|8990|28
1644313250000|2022-02-08 09:40:50|8994.3|8991.5|8992.8|8990|8994.3|8991.5|8992.8|8990|9
1644313260000|2022-02-08 09:41:00|8993.1|8990.3|8993.5|8990.7|8993.8|8991|8992.8|8990|12
1644313270000|2022-02-08 09:41:10|8993.3|8990.5|8992.8|8990|8993.3|8990.5|8992.5|8989.7|10
1644313280000|2022-02-08 09:41:20|8993|8990.2|8994.8|8992|8995.3|8992.5|8993|8990.2|22
1644313290000|2022-02-08 09:41:30|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|8992.5|8989.7|15
1644313300000|2022-02-08 09:41:40|8994.3|8991.5|8994.8|8992|8995|8992.2|8994|8991.2|15
1644313310000|2022-02-08 09:41:50|8995|8992.2|8993.8|8991|8995.8|8993|8993.8|8991|8
1644313320000|2022-02-08 09:42:00|8993|8990.2|8992.8|8990|8993.8|8991|8991.8|8989|10
1644313330000|2022-02-08 09:42:10|8992.1|8989.3|8987.8|8985|8992.8|8990|8987.8|8985|44
1644313340000|2022-02-08 09:42:20|8987.5|8984.7|8984.8|8982|8987.8|8985|8984.8|8982|13
1644313350000|2022-02-08 09:42:30|8985|8982.2|8986|8983.2|8987|8984.2|8984.8|8982|15
1644313360000|2022-02-08 09:42:40|8985.8|8983|8986.8|8984|8986.8|8984|8984|8981.2|11
1644313370000|2022-02-08 09:42:50|8986|8983.2|8987|8984.2|8987.8|8985|8986|8983.2|10
1644313380000|2022-02-08 09:43:00|8987.1|8984.3|8986.8|8984|8988.5|8985.7|8986.5|8983.7|14
1644313390000|2022-02-08 09:43:10|8986.7|8983.9|8986.8|8984|8986.8|8984|8985.5|8982.7|10
1644313400000|2022-02-08 09:43:20|8986|8983.2|8984.8|8982|8986.8|8984|8983.8|8981|21
1644313410000|2022-02-08 09:43:30|8984.5|8981.7|8982|8979.2|8984.8|8982|8981.5|8978.7|23
1644313420000|2022-02-08 09:43:40|8981.8|8979|8980.5|8977.7|8983|8980.2|8980.5|8977.7|24
1644313430000|2022-02-08 09:43:50|8981|8978.2|8981.8|8979|8982.8|8980|8980.8|8978|18
1644313440000|2022-02-08 09:44:00|8982|8979.2|8983.8|8981|8983.8|8981|8981.8|8979|10
1644313450000|2022-02-08 09:44:10|8984|8981.2|8985|8982.2|8985|8982.2|8984|8981.2|2
1644313460000|2022-02-08 09:44:20|8984.8|8982|8984.8|8982|8985.8|8983|8984.8|8982|8
1644313470000|2022-02-08 09:44:30|8985|8982.2|8982.8|8980|8985.8|8983|8982.8|8980|13
1644313480000|2022-02-08 09:44:40|8983|8980.2|8984.8|8982|8985.8|8983|8982.5|8979.7|11
1644313490000|2022-02-08 09:44:50|8982.8|8980|8984.8|8982|8985|8982.2|8982.1|8979.3|29
1644313500000|2022-02-08 09:45:00|8985|8982.2|8984.8|8982|8985|8982.2|8984.8|8982|7
1644313510000|2022-02-08 09:45:10|8985.1|8982.3|8985.8|8983|8985.8|8983|8984.8|8982|12
1644313520000|2022-02-08 09:45:20|8986|8983.2|8985.8|8983|8987.8|8985|8984.8|8982|10
1644313530000|2022-02-08 09:45:30|8985.3|8982.5|8985.3|8982.5|8985.8|8983|8984.8|8982|9
1644313540000|2022-02-08 09:45:40|8985.7|8982.9|8985.8|8983|8986.8|8984|8985.3|8982.5|6
1644313550000|2022-02-08 09:45:50|8984.8|8982|8985|8982.2|8985.8|8983|8984.8|8982|5
1644313560000|2022-02-08 09:46:00|8985.8|8983|8987.3|8984.5|8988.8|8986|8985.8|8983|59
1644313570000|2022-02-08 09:46:10|8987.5|8984.7|8985.8|8983|8987.8|8985|8985.8|8983|2
1644313580000|2022-02-08 09:46:20|8986|8983.2|8984.8|8982|8986|8983.2|8984.8|8982|2
1644313590000|2022-02-08 09:46:30|8985|8982.2|8984.8|8982|8986.8|8984|8984.8|8982|9
1644313600000|2022-02-08 09:46:40|8984|8981.2|8984.8|8982|8984.8|8982|8983.8|8981|5
1644313610000|2022-02-08 09:46:50|8985.8|8983|8987.8|8985|8988.8|8986|8985.8|8983|37
1644313620000|2022-02-08 09:47:00|8987.6|8984.8|8986.8|8984|8987.8|8985|8986.8|8984|7
1644313630000|2022-02-08 09:47:10|8986.5|8983.7|8985.8|8983|8986.6|8983.8|8985.1|8982.3|8
1644313640000|2022-02-08 09:47:20|8986|8983.2|8986.8|8984|8987.8|8985|8985.6|8982.8|8
1644313650000|2022-02-08 09:47:30|8987.6|8984.8|8986.6|8983.8|8987.6|8984.8|8985.8|8983|12
1644313660000|2022-02-08 09:47:40|8986.8|8984|8989.8|8987|8989.8|8987|8986.6|8983.8|7
1644313670000|2022-02-08 09:47:50|8990|8987.2|8990.8|8988|8991.1|8988.3|8990|8987.2|9
1644313680000|2022-02-08 09:48:00|8990.6|8987.8|8989.6|8986.8|8990.6|8987.8|8989.6|8986.8|6
1644313690000|2022-02-08 09:48:10|8989.3|8986.5|8992.8|8990|8992.8|8990|8989.3|8986.5|13
1644313700000|2022-02-08 09:48:20|8994.5|8991.7|8993.8|8991|8994.8|8992|8992.8|8990|31
1644313710000|2022-02-08 09:48:30|8994|8991.2|8994.8|8992|8995.8|8993|8994|8991.2|22
1644313720000|2022-02-08 09:48:40|8994.6|8991.8|8995.8|8993|8995.8|8993|8994.1|8991.3|16
1644313730000|2022-02-08 09:48:50|8996.8|8994|8995.8|8993|8997.8|8995|8995.8|8993|44
1644313740000|2022-02-08 09:49:00|8996.6|8993.8|8993.8|8991|8996.6|8993.8|8993.8|8991|29
1644313750000|2022-02-08 09:49:10|8993.3|8990.5|8992.8|8990|8994|8991.2|8992.8|8990|10
1644313760000|2022-02-08 09:49:20|8991.8|8989|8989.8|8987|8992.8|8990|8989.8|8987|31
1644313770000|2022-02-08 09:49:30|8989.5|8986.7|8993.8|8991|8993.8|8991|8989.5|8986.7|35
1644313780000|2022-02-08 09:49:40|8993.6|8990.8|8995.8|8993|8995.8|8993|8992.8|8990|12
1644313790000|2022-02-08 09:49:50|8995.3|8992.5|8994.8|8992|8995.8|8993|8994.6|8991.8|15
1644313800000|2022-02-08 09:50:00|8994.6|8991.8|8996.8|8994|8997.8|8995|8993.8|8991|30
1644313810000|2022-02-08 09:50:10|8995.8|8993|8996.8|8994|8998.8|8996|8995.8|8993|37
1644313820000|2022-02-08 09:50:20|8996.6|8993.8|8996.8|8994|8997.8|8995|8995.8|8993|4
1644313830000|2022-02-08 09:50:30|8997.6|8994.8|8997.6|8994.8|8998.6|8995.8|8996.8|8994|24
1644313840000|2022-02-08 09:50:40|8997.3|8994.5|8996.8|8994|8997.8|8995|8995.8|8993|12
1644313850000|2022-02-08 09:50:50|8996.6|8993.8|8994.6|8991.8|8996.8|8994|8993.8|8991|15
1644313860000|2022-02-08 09:51:00|8994.8|8992|8994.1|8991.3|8995.6|8992.8|8992.6|8989.8|23
1644313870000|2022-02-08 09:51:10|8994.5|8991.7|8994.6|8991.8|8995.5|8992.7|8994.1|8991.3|8
1644313880000|2022-02-08 09:51:20|8995.1|8992.3|8994.1|8991.3|8995.8|8993|8993.6|8990.8|14
1644313890000|2022-02-08 09:51:30|8994.5|8991.7|8995.1|8992.3|8995.5|8992.7|8994.1|8991.3|11
1644313900000|2022-02-08 09:51:40|8995.5|8992.7|8994.1|8991.3|8995.5|8992.7|8993.8|8991|33
1644313910000|2022-02-08 09:51:50|8993.8|8991|8995|8992.2|8995.1|8992.3|8993.5|8990.7|13
1644313920000|2022-02-08 09:52:00|8994.6|8991.8|8994.6|8991.8|8995.8|8993|8994.5|8991.7|36
1644313930000|2022-02-08 09:52:10|8994.8|8992|8996.8|8994|8997.8|8995|8994.8|8992|20
1644313940000|2022-02-08 09:52:20|8997.1|8994.3|8997.8|8995|8997.8|8995|8996.8|8994|14
1644313950000|2022-02-08 09:52:30|8997.5|8994.7|8996.8|8994|8997.5|8994.7|8996.8|8994|7
1644313960000|2022-02-08 09:52:40|8997.1|8994.3|8996.8|8994|8999.9|8997.1|8996.8|8994|37
1644313970000|2022-02-08 09:52:50|8996.9|8994.1|8997.8|8995|8998.8|8996|8996.9|8994.1|5
1644313980000|2022-02-08 09:53:00|8997.6|8994.8|8995.1|8992.3|8997.6|8994.8|8995.1|8992.3|25
1644313990000|2022-02-08 09:53:10|8995.5|8992.7|8995.5|8992.7|8995.5|8992.7|8995.5|8992.7|9
1644314000000|2022-02-08 09:53:20|8996.5|8993.7|8995.8|8993|8996.5|8993.7|8995.5|8992.7|25
1644314010000|2022-02-08 09:53:30|8995.6|8992.8|8996.8|8994|8997.8|8995|8995.1|8992.3|18
1644314020000|2022-02-08 09:53:40|8997.4|8994.6|8997.6|8994.8|8997.8|8995|8996.8|8994|15
1644314030000|2022-02-08 09:53:50|8997.8|8995|8996.8|8994|8997.8|8995|8996.8|8994|2
1644314040000|2022-02-08 09:54:00|8997.4|8994.6|8997.6|8994.8|8998.8|8996|8996.8|8994|12
1644314050000|2022-02-08 09:54:10|8997.8|8995|8998.5|8995.7|8999.8|8997|8997.8|8995|82
1644314060000|2022-02-08 09:54:20|8997.8|8995|8998.8|8996|8998.8|8996|8997.8|8995|3
1644314070000|2022-02-08 09:54:30|8998.6|8995.8|8996.8|8994|8998.6|8995.8|8996.6|8993.8|8
1644314080000|2022-02-08 09:54:40|8996.9|8994.1|8996.8|8994|8996.9|8994.1|8996.8|8994|9
1644314090000|2022-02-08 09:54:50|8996.9|8994.1|8996.8|8994|8996.9|8994.1|8996.8|8994|21
1644314100000|2022-02-08 09:55:00|8996.4|8993.6|8991.6|8988.8|8997.3|8994.5|8990.8|8988|44
1644314110000|2022-02-08 09:55:10|8991.8|8989|8990.8|8988|8991.8|8989|8990.1|8987.3|27
1644314120000|2022-02-08 09:55:20|8990.6|8987.8|8987.4|8984.6|8990.8|8988|8986.8|8984|42
1644314130000|2022-02-08 09:55:30|8987.8|8985|8983.1|8980.3|8987.8|8985|8982.5|8979.7|115
1644314140000|2022-02-08 09:55:40|8982.8|8980|8980.6|8977.8|8982.8|8980|8980.5|8977.7|57
1644314150000|2022-02-08 09:55:50|8980.5|8977.7|8981.5|8978.7|8981.8|8979|8980.5|8977.7|18
1644314160000|2022-02-08 09:56:00|8981.6|8978.8|8981.5|8978.7|8982.8|8980|8981.1|8978.3|29
1644314170000|2022-02-08 09:56:10|8981.6|8978.8|8982.8|8980|8983.5|8980.7|8981.5|8978.7|12
1644314180000|2022-02-08 09:56:20|8983.1|8980.3|8982.6|8979.8|8983.1|8980.3|8982.5|8979.7|6
1644314190000|2022-02-08 09:56:30|8982.5|8979.7|8981.6|8978.8|8982.6|8979.8|8981|8978.2|24
1644314200000|2022-02-08 09:56:40|8981.5|8978.7|8981.5|8978.7|8981.8|8979|8981.3|8978.5|11
1644314210000|2022-02-08 09:56:50|8981.6|8978.8|8981.5|8978.7|8982.5|8979.7|8981|8978.2|21
1644314220000|2022-02-08 09:57:00|8981.6|8978.8|8982.9|8980.1|8983.5|8980.7|8981.5|8978.7|29
1644314230000|2022-02-08 09:57:10|8983.1|8980.3|8983.6|8980.8|8984.4|8981.6|8983.1|8980.3|8
1644314240000|2022-02-08 09:57:20|8983.4|8980.6|8983.4|8980.6|8984.1|8981.3|8983.4|8980.6|5
1644314250000|2022-02-08 09:57:30|8983.3|8980.5|8982.4|8979.6|8983.3|8980.5|8982.3|8979.5|12
1644314260000|2022-02-08 09:57:40|8981.8|8979|8982.4|8979.6|8984.3|8981.5|8981.4|8978.6|35
1644314270000|2022-02-08 09:57:50|8981.9|8979.1|8982.4|8979.6|8983.4|8980.6|8981.9|8979.1|13
1644314280000|2022-02-08 09:58:00|8982.9|8980.1|8984.4|8981.6|8984.4|8981.6|8982.4|8979.6|5
1644314290000|2022-02-08 09:58:10|8983.4|8980.6|8984.4|8981.6|8985.1|8982.3|8983.4|8980.6|12
1644314300000|2022-02-08 09:58:20|8984.3|8981.5|8983.9|8981.1|8984.3|8981.5|8983.9|8981.1|11
1644314310000|2022-02-08 09:58:30|8984.4|8981.6|8983.4|8980.6|8984.8|8982|8983.4|8980.6|8
1644314320000|2022-02-08 09:58:40|8984.4|8981.6|8981.1|8978.3|8984.4|8981.6|8981.1|8978.3|41
1644314330000|2022-02-08 09:58:50|8980.9|8978.1|8978.9|8976.1|8980.9|8978.1|8978.9|8976.1|22
1644314340000|2022-02-08 09:59:00|8979.3|8976.5|8976.4|8973.6|8979.3|8976.5|8975.4|8972.6|59
1644314350000|2022-02-08 09:59:10|8977.4|8974.6|8973.4|8970.6|8977.4|8974.6|8973.4|8970.6|120
1644314360000|2022-02-08 09:59:20|8973.8|8971|8974.4|8971.6|8974.4|8971.6|8973.8|8971|24
1644314370000|2022-02-08 09:59:30|8974.8|8972|8974.4|8971.6|8975.4|8972.6|8974.4|8971.6|13
1644314380000|2022-02-08 09:59:40|8974.6|8971.8|8974.4|8971.6|8975.5|8972.7|8974.4|8971.6|17
1644314390000|2022-02-08 09:59:50|8974.6|8971.8|8970.9|8968.1|8975.1|8972.3|8969.4|8966.6|70
1644314400000|2022-02-08 10:00:00|8970.4|8967.6|8967.4|8964.6|8970.4|8967.6|8966.4|8963.6|53
1644314410000|2022-02-08 10:00:10|8967.3|8964.5|8969.3|8966.5|8970.4|8967.6|8966.4|8963.6|64
1644314420000|2022-02-08 10:00:20|8969.4|8966.6|8967.4|8964.6|8970.4|8967.6|8966.4|8963.6|30
1644314430000|2022-02-08 10:00:30|8968.4|8965.6|8969.4|8966.6|8969.4|8966.6|8968.4|8965.6|25
1644314440000|2022-02-08 10:00:40|8968.4|8965.6|8968.4|8965.6|8968.6|8965.8|8967.4|8964.6|19
1644314450000|2022-02-08 10:00:50|8968.6|8965.8|8966.4|8963.6|8968.6|8965.8|8966.4|8963.6|21
1644314460000|2022-02-08 10:01:00|8967.4|8964.6|8963.3|8960.5|8967.4|8964.6|8962.8|8960|83
1644314470000|2022-02-08 10:01:10|8963.4|8960.6|8966.3|8963.5|8966.4|8963.6|8963.1|8960.3|51
1644314480000|2022-02-08 10:01:20|8966.1|8963.3|8962.4|8959.6|8966.1|8963.3|8962.4|8959.6|37
1644314490000|2022-02-08 10:01:30|8963.3|8960.5|8964.8|8962|8965.3|8962.5|8963.1|8960.3|34
1644314500000|2022-02-08 10:01:40|8963.4|8960.6|8966.4|8963.6|8967.4|8964.6|8962.1|8959.3|74
1644314510000|2022-02-08 10:01:50|8965.4|8962.6|8966.4|8963.6|8967.1|8964.3|8965.4|8962.6|30
1644314520000|2022-02-08 10:02:00|8965.4|8962.6|8965.6|8962.8|8965.9|8963.1|8963.8|8961|41
1644314530000|2022-02-08 10:02:10|8965.4|8962.6|8961.4|8958.6|8965.4|8962.6|8961.4|8958.6|68
1644314540000|2022-02-08 10:02:20|8961.1|8958.3|8963.4|8960.6|8963.4|8960.6|8961.1|8958.3|23
1644314550000|2022-02-08 10:02:30|8962.4|8959.6|8962.4|8959.6|8962.6|8959.8|8960.9|8958.1|44
1644314560000|2022-02-08 10:02:40|8962.6|8959.8|8965.6|8962.8|8966.1|8963.3|8962.6|8959.8|44
1644314570000|2022-02-08 10:02:50|8966.1|8963.3|8966.1|8963.3|8966.7|8963.9|8965.7|8962.9|30
1644314580000|2022-02-08 10:03:00|8965.7|8962.9|8964.1|8961.3|8966.1|8963.3|8963.6|8960.8|32
1644314590000|2022-02-08 10:03:10|8964.2|8961.4|8963.4|8960.6|8965.1|8962.3|8963.4|8960.6|25
1644314600000|2022-02-08 10:03:20|8963.1|8960.3|8960.7|8957.9|8963.7|8960.9|8960.6|8957.8|47
1644314610000|2022-02-08 10:03:30|8961.6|8958.8|8961.7|8958.9|8962.6|8959.8|8961.1|8958.3|8
1644314620000|2022-02-08 10:03:40|8961.6|8958.8|8962.7|8959.9|8962.9|8960.1|8961.6|8958.8|13
1644314630000|2022-02-08 10:03:50|8962.9|8960.1|8961.7|8958.9|8963.2|8960.4|8961.7|8958.9|13
1644314640000|2022-02-08 10:04:00|8962.6|8959.8|8961.6|8958.8|8963.2|8960.4|8961.1|8958.3|20
1644314650000|2022-02-08 10:04:10|8961.7|8958.9|8962.7|8959.9|8962.7|8959.9|8961.6|8958.8|32
1644314660000|2022-02-08 10:04:20|8962.6|8959.8|8962.7|8959.9|8962.7|8959.9|8961.7|8958.9|4
1644314670000|2022-02-08 10:04:30|8962.6|8959.8|8961.7|8958.9|8962.7|8959.9|8961.7|8958.9|8
1644314680000|2022-02-08 10:04:40|8960.4|8957.6|8960.7|8957.9|8961.7|8958.9|8959.7|8956.9|32
1644314690000|2022-02-08 10:04:50|8961.1|8958.3|8963.4|8960.6|8963.7|8960.9|8960.7|8957.9|21
1644314700000|2022-02-08 10:05:00|8963.7|8960.9|8964.7|8961.9|8965.7|8962.9|8963.6|8960.8|44
1644314710000|2022-02-08 10:05:10|8964.9|8962.1|8960.7|8957.9|8965.3|8962.1|8960.7|8957.9|45
1644314720000|2022-02-08 10:05:20|8960.9|8958.1|8962.7|8959.9|8962.7|8959.9|8960.7|8957.9|47
1644314730000|2022-02-08 10:05:30|8962.9|8960.1|8960.9|8958.1|8963.7|8960.9|8960.4|8957.6|56
1644314740000|2022-02-08 10:05:40|8961.1|8958.3|8961.7|8958.9|8962.7|8959.9|8959.9|8957.1|47
1644314750000|2022-02-08 10:05:50|8961.6|8958.8|8959.7|8956.9|8961.7|8958.9|8959.7|8956.9|16
1644314760000|2022-02-08 10:06:00|8959.9|8957.1|8958.7|8955.9|8960.2|8957.4|8958.7|8955.9|16
1644314770000|2022-02-08 10:06:10|8958.9|8956.1|8959.9|8957.1|8960.9|8958.1|8958.9|8956.1|13
1644314780000|2022-02-08 10:06:20|8959.7|8956.9|8954.7|8951.9|8959.7|8956.9|8953.7|8950.9|117
1644314790000|2022-02-08 10:06:30|8956.1|8953.3|8953.1|8950.3|8956.7|8953.9|8953.1|8950.3|53
1644314800000|2022-02-08 10:06:40|8953.4|8950.6|8952.7|8949.9|8953.7|8950.9|8952.7|8949.9|7
1644314810000|2022-02-08 10:06:50|8952.6|8949.8|8950.7|8947.9|8952.7|8949.9|8949.7|8946.9|64
1644314820000|2022-02-08 10:07:00|8951.1|8948.3|8949.7|8946.9|8951.7|8948.9|8949.6|8946.8|43
1644314830000|2022-02-08 10:07:10|8950.1|8947.3|8951.6|8948.8|8951.7|8948.9|8949.7|8946.9|45
1644314840000|2022-02-08 10:07:20|8950.7|8947.9|8952.7|8949.9|8952.7|8949.9|8949.7|8946.9|18
1644314850000|2022-02-08 10:07:30|8952.4|8949.6|8951.7|8948.9|8952.7|8949.9|8951.7|8948.9|12
1644314860000|2022-02-08 10:07:40|8952.2|8949.4|8954.7|8951.9|8955.7|8952.9|8952.2|8949.4|35
1644314870000|2022-02-08 10:07:50|8954.6|8951.8|8954.7|8951.9|8955.1|8952.3|8953.7|8950.9|25
1644314880000|2022-02-08 10:08:00|8955.2|8952.4|8954.6|8951.8|8958.7|8955.9|8954.2|8951.4|66
1644314890000|2022-02-08 10:08:10|8954.7|8951.9|8954.7|8951.9|8955.7|8952.9|8953.2|8950.4|32
1644314900000|2022-02-08 10:08:20|8954.6|8951.8|8954.7|8951.9|8954.7|8951.9|8953.7|8950.9|11
1644314910000|2022-02-08 10:08:30|8954.6|8951.8|8953.6|8950.8|8955.4|8952.6|8953.6|8950.8|21
1644314920000|2022-02-08 10:08:40|8953.7|8950.9|8952.6|8949.8|8953.7|8950.9|8951.7|8948.9|19
1644314930000|2022-02-08 10:08:50|8952.7|8949.9|8952.7|8949.9|8953.7|8950.9|8952.2|8949.4|8
1644314940000|2022-02-08 10:09:00|8952.6|8949.8|8953.7|8950.9|8953.9|8951.1|8952.6|8949.8|22
1644314950000|2022-02-08 10:09:10|8953.6|8950.8|8954.6|8951.8|8954.7|8951.9|8952.4|8949.6|25
1644314960000|2022-02-08 10:09:20|8954.7|8951.9|8951.7|8948.9|8955.7|8952.9|8951.5|8948.7|52
1644314970000|2022-02-08 10:09:30|8952.1|8949.3|8951.1|8948.3|8952.1|8949.3|8951.1|8948.3|17
1644314980000|2022-02-08 10:09:40|8950.7|8947.9|8951.6|8948.8|8951.6|8948.8|8950.6|8947.8|13
1644314990000|2022-02-08 10:09:50|8951.7|8948.9|8950.7|8947.9|8952.7|8949.9|8950.1|8947.3|61
1644315000000|2022-02-08 10:10:00|8951.1|8948.3|8949.7|8946.9|8952.2|8949.4|8949.4|8946.6|50
1644315010000|2022-02-08 10:10:10|8950.1|8947.3|8952.7|8949.9|8952.7|8949.9|8949.7|8946.9|23
1644315020000|2022-02-08 10:10:20|8953.1|8950.3|8956.7|8953.9|8957.2|8954.4|8952.7|8949.9|18
1644315030000|2022-02-08 10:10:30|8956.6|8953.8|8955.7|8952.9|8956.7|8953.9|8955.7|8952.9|13
1644315040000|2022-02-08 10:10:40|8956.1|8953.3|8957.2|8954.4|8957.7|8954.9|8955.7|8952.9|28
1644315050000|2022-02-08 10:10:50|8957.7|8954.9|8958.7|8955.9|8958.7|8955.9|8957.1|8954.3|15
1644315060000|2022-02-08 10:11:00|8959.1|8956.3|8958.1|8955.3|8959.7|8956.9|8957.7|8954.9|25
1644315070000|2022-02-08 10:11:10|8958.6|8955.8|8959.7|8956.9|8960.7|8957.9|8958.6|8955.8|24
1644315080000|2022-02-08 10:11:20|8960.7|8957.9|8959.7|8956.9|8960.7|8957.9|8957.4|8954.6|36
1644315090000|2022-02-08 10:11:30|8959.4|8956.6|8959.2|8956.4|8959.7|8956.9|8958.7|8955.9|14
1644315100000|2022-02-08 10:11:40|8959.1|8956.3|8959.7|8956.9|8959.7|8956.9|8958.7|8955.9|6
1644315110000|2022-02-08 10:11:50|8959.9|8957.1|8958.7|8955.9|8960.7|8957.9|8958.7|8955.9|16
1644315120000|2022-02-08 10:12:00|8958.9|8956.1|8956.9|8954.1|8958.9|8956.1|8956.9|8954.1|18
1644315130000|2022-02-08 10:12:10|8954.1|8951.3|8954.7|8951.9|8954.7|8951.9|8952.9|8950.1|41
1644315140000|2022-02-08 10:12:20|8953.9|8951.1|8953.7|8950.9|8954.7|8951.9|8953.7|8950.9|20
1644315150000|2022-02-08 10:12:30|8952.7|8949.9|8951.7|8948.9|8952.9|8950.1|8950.7|8947.9|42
1644315160000|2022-02-08 10:12:40|8951.9|8949.1|8950.9|8948.1|8951.9|8949.1|8950.7|8947.9|10
1644315170000|2022-02-08 10:12:50|8950.7|8947.9|8951.6|8948.8|8951.7|8948.9|8950.4|8947.6|30
1644315180000|2022-02-08 10:13:00|8951.2|8948.4|8944.4|8941.6|8951.7|8948.9|8939.4|8936.6|298
1644315190000|2022-02-08 10:13:10|8944.6|8941.8|8942.1|8939.3|8945.6|8942.8|8941.9|8939.1|72
1644315200000|2022-02-08 10:13:20|8942.4|8939.6|8941.1|8938.3|8942.4|8939.6|8939.6|8936.8|51
1644315210000|2022-02-08 10:13:30|8940.9|8938.1|8943.1|8940.3|8943.1|8940.3|8940.4|8937.6|57
1644315220000|2022-02-08 10:13:40|8942.9|8940.1|8940.6|8937.8|8944.4|8941.6|8940.6|8937.8|52
1644315230000|2022-02-08 10:13:50|8940.7|8937.9|8940.4|8937.6|8942.1|8939.3|8940.4|8937.6|33
1644315240000|2022-02-08 10:14:00|8940.5|8937.7|8934.7|8931.9|8941|8938.2|8934.4|8931.6|148
1644315250000|2022-02-08 10:14:10|8934.9|8932.1|8935.9|8933.1|8937.4|8934.6|8933.4|8930.6|204
1644315260000|2022-02-08 10:14:20|8936|8933.2|8938.9|8936.1|8938.9|8936.1|8936|8933.2|81
1644315270000|2022-02-08 10:14:30|8938.4|8935.6|8939.4|8936.6|8940.7|8937.9|8935.4|8932.6|131
1644315280000|2022-02-08 10:14:40|8939.5|8936.7|8938.4|8935.6|8940.4|8937.6|8938.4|8935.6|23
1644315290000|2022-02-08 10:14:50|8938.5|8935.7|8935.4|8932.6|8939.4|8936.6|8934.5|8931.7|41
1644315300000|2022-02-08 10:15:00|8935.2|8932.4|8935.5|8932.7|8937.4|8934.6|8934.5|8931.7|59
1644315310000|2022-02-08 10:15:10|8936|8933.2|8938|8935.2|8938|8935.2|8936|8933.2|35
1644315320000|2022-02-08 10:15:20|8937.7|8934.9|8936.4|8933.6|8937.7|8934.9|8935.4|8932.6|16
1644315330000|2022-02-08 10:15:30|8936.7|8933.9|8937|8934.2|8937.5|8934.7|8936.4|8933.6|22
1644315340000|2022-02-08 10:15:40|8936.9|8934.1|8937.5|8934.7|8938|8935.2|8936.5|8933.7|9
1644315350000|2022-02-08 10:15:50|8938|8935.2|8935.5|8932.7|8938|8935.2|8935.5|8932.7|15
1644315360000|2022-02-08 10:16:00|8935.7|8932.9|8934.5|8931.7|8937.4|8934.6|8934.5|8931.7|41
1644315370000|2022-02-08 10:16:10|8934.4|8931.6|8937|8934.2|8937.4|8934.6|8934.4|8931.6|52
1644315380000|2022-02-08 10:16:20|8937.4|8934.6|8938.4|8935.6|8938.4|8935.6|8937|8934.2|29
1644315390000|2022-02-08 10:16:30|8938|8935.2|8939.4|8936.6|8939.4|8936.6|8938|8935.2|9
1644315400000|2022-02-08 10:16:40|8939|8936.2|8939|8936.2|8939.4|8936.6|8938.5|8935.7|6
1644315410000|2022-02-08 10:16:50|8938.9|8936.1|8938.4|8935.6|8939.4|8936.6|8938|8935.2|15
1644315420000|2022-02-08 10:17:00|8938|8935.2|8929.5|8926.7|8938|8935.2|8928.5|8925.7|198
1644315430000|2022-02-08 10:17:10|8928.7|8925.9|8930.4|8927.6|8932|8929.2|8928.7|8925.9|46
1644315440000|2022-02-08 10:17:20|8930.7|8927.9|8929.4|8926.6|8932.4|8929.6|8929.4|8926.6|75
1644315450000|2022-02-08 10:17:30|8929.7|8926.9|8932|8929.2|8932.4|8929.6|8929.4|8926.6|43
1644315460000|2022-02-08 10:17:40|8931.7|8928.9|8933|8930.2|8933|8930.2|8931.4|8928.6|25
1644315470000|2022-02-08 10:17:50|8933.4|8930.6|8934.7|8931.9|8934.7|8931.9|8932.2|8929.4|36
1644315480000|2022-02-08 10:18:00|8934.5|8931.7|8933.5|8930.7|8934.7|8931.9|8932.7|8929.9|19
1644315490000|2022-02-08 10:18:10|8933.4|8930.6|8933.7|8930.9|8934.7|8931.9|8932.7|8929.9|22
1644315500000|2022-02-08 10:18:20|8933.5|8930.7|8932.7|8929.9|8933.7|8930.9|8932.7|8929.9|19
1644315510000|2022-02-08 10:18:30|8933|8930.2|8932.7|8929.9|8935|8932.2|8932.7|8929.9|23
1644315520000|2022-02-08 10:18:40|8933|8930.2|8932.4|8929.6|8934.2|8931.4|8932.4|8929.6|26
1644315530000|2022-02-08 10:18:50|8931.5|8928.7|8931.7|8928.9|8932|8929.2|8931.4|8928.6|23
1644315540000|2022-02-08 10:19:00|8931.4|8928.6|8925.5|8922.7|8931.4|8928.6|8923.9|8921.1|137
1644315550000|2022-02-08 10:19:10|8925.4|8922.6|8923.5|8920.7|8925.5|8922.7|8923|8920.2|79
1644315560000|2022-02-08 10:19:20|8923.4|8920.6|8925|8922.2|8925.4|8922.6|8923|8920.2|62
1644315570000|2022-02-08 10:19:30|8925.4|8922.6|8924.4|8921.6|8926.4|8923.6|8924.4|8921.6|21
1644315580000|2022-02-08 10:19:40|8924.5|8921.7|8923.5|8920.7|8925.4|8922.6|8923.4|8920.6|29
1644315590000|2022-02-08 10:19:50|8923.7|8920.9|8924.4|8921.6|8929.4|8926.6|8923.4|8920.6|51
1644315600000|2022-02-08 10:20:00|8924.2|8921.4|8924.4|8921.6|8924.4|8921.6|8922.7|8919.9|43
1644315610000|2022-02-08 10:20:10|8924|8921.2|8922|8919.2|8924.4|8921.6|8920.9|8918.1|110
1644315620000|2022-02-08 10:20:20|8922.4|8919.6|8920.5|8917.7|8922.4|8919.6|8917.5|8914.7|144
1644315630000|2022-02-08 10:20:30|8920.4|8917.6|8914.4|8911.6|8920.4|8917.6|8914.4|8911.6|131
1644315640000|2022-02-08 10:20:40|8914|8911.2|8915|8912.2|8915|8912.2|8913|8910.2|84
1644315650000|2022-02-08 10:20:50|8915.3|8912.5|8914.4|8911.6|8917|8914.2|8914.4|8911.6|222
1644315660000|2022-02-08 10:21:00|8914.5|8911.7|8913.5|8910.7|8914.5|8911.7|8912|8909.2|55
1644315670000|2022-02-08 10:21:10|8913.9|8911.1|8905.5|8902.7|8914|8911.2|8903.4|8900.6|576
1644315680000|2022-02-08 10:21:20|8906.4|8903.6|8905.4|8902.6|8907.4|8904.6|8903.5|8900.7|149
1644315690000|2022-02-08 10:21:30|8905.2|8902.4|8905.4|8902.6|8905.5|8902.7|8899.7|8896.9|231
1644315700000|2022-02-08 10:21:40|8905|8902.2|8905.4|8902.6|8905.5|8902.7|8902.4|8899.6|82
1644315710000|2022-02-08 10:21:50|8905.7|8902.9|8903.4|8900.6|8905.7|8902.9|8902.5|8899.7|66
1644315720000|2022-02-08 10:22:00|8903.7|8900.9|8897.9|8895.1|8904|8901.2|8896.7|8893.9|331
1644315730000|2022-02-08 10:22:10|8898.4|8895.6|8896.9|8894.1|8898.4|8895.6|8894.7|8891.9|219
1644315740000|2022-02-08 10:22:20|8897.4|8894.6|8896.2|8893.4|8897.9|8895.1|8893.7|8890.9|101
1644315750000|2022-02-08 10:22:30|8896|8893.2|8895.4|8892.6|8898.4|8895.6|8892.2|8889.4|173
1644315760000|2022-02-08 10:22:40|8895.5|8892.7|8895.4|8892.6|8897.4|8894.6|8894.4|8891.6|61
1644315770000|2022-02-08 10:22:50|8895.5|8892.7|8890|8887.2|8896.4|8893.6|8887.4|8884.6|341
1644315780000|2022-02-08 10:23:00|8889.4|8886.6|8885.7|8882.9|8890.4|8887.6|8885.4|8882.6|330
1644315790000|2022-02-08 10:23:10|8885.5|8882.7|8879.7|8876.9|8887.2|8884.4|8878.7|8875.9|279
1644315800000|2022-02-08 10:23:20|8879.4|8876.6|8880.7|8877.9|8883.4|8880.6|8872.7|8869.9|422
1644315810000|2022-02-08 10:23:30|8880.9|8878.1|8873.2|8870.4|8881.4|8878.6|8872.7|8869.9|115
1644315820000|2022-02-08 10:23:40|8873.4|8870.6|8872.9|8870.1|8873.4|8870.6|8871.4|8868.6|94
1644315830000|2022-02-08 10:23:50|8873.2|8870.4|8872.4|8869.6|8873.2|8870.4|8870.7|8867.9|72
1644315840000|2022-02-08 10:24:00|8872|8869.2|8868.7|8865.9|8872|8869.2|8865.9|8863.1|380
1644315850000|2022-02-08 10:24:10|8868.9|8866.1|8871.7|8868.9|8875.2|8872.4|8868.9|8866.1|248
1644315860000|2022-02-08 10:24:20|8871.4|8868.6|8862|8859.2|8871.4|8868.6|8860.4|8857.6|208
1644315870000|2022-02-08 10:24:30|8862.2|8859.4|8841.9|8839.1|8862.2|8859.4|8840.7|8837.9|799
1644315880000|2022-02-08 10:24:40|8841.4|8838.6|8835.4|8832.6|8841.4|8838.6|8835.4|8832.6|290
1644315890000|2022-02-08 10:24:50|8835.5|8832.7|8823.8|8821|8835.7|8832.9|8823.7|8820.9|517
1644315900000|2022-02-08 10:25:00|8824|8821.2|8823.7|8820.9|8827|8824.2|8820.3|8817.5|650
1644315910000|2022-02-08 10:25:10|8822.7|8819.9|8809.9|8807.1|8824.7|8821.9|8807.7|8804.9|647
1644315920000|2022-02-08 10:25:20|8810.4|8807.6|8809.2|8806.4|8811.4|8808.6|8806.9|8804.1|254
1644315930000|2022-02-08 10:25:30|8809.1|8806.3|8805.9|8803.1|8811.7|8808.9|8804.7|8801.9|342
1644315940000|2022-02-08 10:25:40|8806|8803.2|8811.1|8808.3|8812.1|8809.3|8799.4|8796.6|430
1644315950000|2022-02-08 10:25:50|8811.6|8808.8|8814.4|8811.6|8817.4|8814.6|8807.1|8804.3|499
1644315960000|2022-02-08 10:26:00|8814.7|8811.9|8807.4|8804.6|8814.9|8812.1|8806.7|8803.9|273
1644315970000|2022-02-08 10:26:10|8808.4|8805.6|8815.9|8813.1|8817.7|8814.9|8808.4|8805.6|136
1644315980000|2022-02-08 10:26:20|8816.5|8813.7|8827|8824.2|8829|8826.2|8816.5|8813.7|348
1644315990000|2022-02-08 10:26:30|8826.9|8824.1|8819.7|8816.9|8826.9|8824.1|8817|8814.2|310
1644316000000|2022-02-08 10:26:40|8819.4|8816.6|8827.9|8825.1|8829.9|8827.1|8818.4|8815.6|169
1644316010000|2022-02-08 10:26:50|8828|8825.2|8823.7|8820.9|8830.7|8827.9|8821.7|8818.9|244
1644316020000|2022-02-08 10:27:00|8823.9|8821.1|8828.9|8826.1|8831|8828.2|8823.7|8820.9|115
1644316030000|2022-02-08 10:27:10|8829.7|8826.9|8841.9|8839.1|8842.9|8840.1|8829.7|8826.9|198
1644316040000|2022-02-08 10:27:20|8841.7|8838.9|8853.7|8850.9|8853.7|8850.9|8841.5|8838.7|302
1644316050000|2022-02-08 10:27:30|8853.5|8850.7|8853.9|8851.1|8854.4|8851.6|8849.7|8846.9|332
1644316060000|2022-02-08 10:27:40|8853.2|8850.4|8859.9|8857.1|8860|8857.2|8852.4|8849.6|191
1644316070000|2022-02-08 10:27:50|8860|8857.2|8853|8850.2|8862|8859.2|8852.2|8849.4|210
1644316080000|2022-02-08 10:28:00|8852.9|8850.1|8849|8846.2|8854.9|8852.1|8847.5|8844.7|152
1644316090000|2022-02-08 10:28:10|8848.4|8845.6|8843.7|8840.9|8848.4|8845.6|8842.4|8839.6|133
1644316100000|2022-02-08 10:28:20|8843.9|8841.1|8839|8836.2|8846.7|8843.9|8836.5|8833.7|357
1644316110000|2022-02-08 10:28:30|8839.4|8836.6|8835.9|8833.1|8845|8842.2|8835.3|8832.5|153
1644316120000|2022-02-08 10:28:40|8836|8833.2|8845|8842.2|8846.2|8843.4|8835|8832.2|149
1644316130000|2022-02-08 10:28:50|8845.2|8842.4|8838.5|8835.7|8849.2|8846.4|8838|8835.2|171
1644316140000|2022-02-08 10:29:00|8838.4|8835.6|8830|8827.2|8838.4|8835.6|8828|8825.2|260
1644316150000|2022-02-08 10:29:10|8830.5|8827.7|8835.4|8832.6|8836|8833.2|8830.5|8827.7|73
1644316160000|2022-02-08 10:29:20|8835|8832.2|8832|8829.2|8835|8832.2|8830.4|8827.6|65
1644316170000|2022-02-08 10:29:30|8831.9|8829.1|8826|8823.2|8833.7|8830.9|8824|8821.2|108
1644316180000|2022-02-08 10:29:40|8826.2|8823.4|8830|8827.2|8833|8830.2|8826.2|8823.4|100
1644316190000|2022-02-08 10:29:50|8830.4|8827.6|8833|8830.2|8833.9|8831.1|8828.9|8826.1|165
1644316200000|2022-02-08 10:30:00|8832.7|8829.9|8820|8817.2|8833|8830.2|8820|8817.2|110
1644316210000|2022-02-08 10:30:10|8820.7|8817.9|8821|8818.2|8826.7|8823.9|8820.4|8817.6|117
1644316220000|2022-02-08 10:30:20|8821.2|8818.4|8820|8817.2|8822|8819.2|8819|8816.2|54
1644316230000|2022-02-08 10:30:30|8819.2|8816.4|8818|8815.2|8821|8818.2|8816|8813.2|137
1644316240000|2022-02-08 10:30:40|8818.3|8815.5|8817|8814.2|8819.2|8816.4|8816|8813.2|99
1644316250000|2022-02-08 10:30:50|8816.5|8813.7|8832|8829.2|8833|8830.2|8816|8813.2|263
1644316260000|2022-02-08 10:31:00|8833|8830.2|8833|8830.2|8834|8831.2|8830.9|8828.1|81
1644316270000|2022-02-08 10:31:10|8833.2|8830.4|8841.2|8838.4|8841.2|8838.4|8832.9|8830.1|180
1644316280000|2022-02-08 10:31:20|8840|8837.2|8833.3|8830.5|8845|8842.2|8832.8|8830|218
1644316290000|2022-02-08 10:31:30|8833.7|8830.9|8836.8|8834|8839.8|8837|8833.7|8830.9|55
1644316300000|2022-02-08 10:31:40|8836.3|8833.5|8842|8839.2|8843|8840.2|8836|8833.2|73
1644316310000|2022-02-08 10:31:50|8841.5|8838.7|8838|8835.2|8843|8840.2|8837|8834.2|61
1644316320000|2022-02-08 10:32:00|8837.8|8835|8841|8838.2|8844.5|8841.7|8837.8|8835|65
1644316330000|2022-02-08 10:32:10|8840.8|8838|8842.8|8840|8844.7|8841.9|8840.8|8838|57
1644316340000|2022-02-08 10:32:20|8842.3|8839.5|8841|8838.2|8842.3|8839.5|8839.8|8837|49
1644316350000|2022-02-08 10:32:30|8841.3|8838.5|8840.3|8837.5|8841.3|8838.5|8834.8|8832|45
1644316360000|2022-02-08 10:32:40|8840.8|8838|8849|8846.2|8850.3|8847.5|8840.8|8838|134
1644316370000|2022-02-08 10:32:50|8849.5|8846.7|8849.8|8847|8851|8848.2|8848|8845.2|48
1644316380000|2022-02-08 10:33:00|8849|8846.2|8851|8848.2|8853.3|8850.5|8848|8845.2|154
1644316390000|2022-02-08 10:33:10|8851.2|8848.4|8852.2|8849.4|8853.7|8850.9|8850|8847.2|82
1644316400000|2022-02-08 10:33:20|8850.8|8848|8847.8|8845|8851|8848.2|8846|8843.2|89
1644316410000|2022-02-08 10:33:30|8847.7|8844.9|8841|8838.2|8849.3|8846.5|8841|8838.2|106
1644316420000|2022-02-08 10:33:40|8840.7|8837.9|8837.2|8834.4|8841|8838.2|8835|8832.2|85
1644316430000|2022-02-08 10:33:50|8837|8834.2|8838.2|8835.4|8840|8837.2|8835.8|8833|110
1644316440000|2022-02-08 10:34:00|8838.5|8835.7|8840.7|8837.9|8842|8839.2|8838|8835.2|38
1644316450000|2022-02-08 10:34:10|8841|8838.2|8839|8836.2|8841.7|8838.9|8836|8833.2|90
1644316460000|2022-02-08 10:34:20|8839.3|8836.5|8836.3|8833.5|8841|8838.2|8836.2|8833.4|74
1644316470000|2022-02-08 10:34:30|8835.8|8833|8838.8|8836|8839.5|8836.7|8835.2|8832.4|26
1644316480000|2022-02-08 10:34:40|8839.2|8836.4|8840.2|8837.4|8840.8|8838|8836.8|8834|51
1644316490000|2022-02-08 10:34:50|8839.8|8837|8840.3|8837.5|8843.3|8840.5|8839.3|8836.5|31
1644316500000|2022-02-08 10:35:00|8841|8838.2|8838.3|8835.5|8843.3|8840.5|8838.3|8835.5|60
1644316510000|2022-02-08 10:35:10|8839.3|8836.5|8838.3|8835.5|8840.3|8837.5|8838.3|8835.5|23
1644316520000|2022-02-08 10:35:20|8838.2|8835.4|8838.5|8835.7|8839.3|8836.5|8836.3|8833.5|27
1644316530000|2022-02-08 10:35:30|8838.3|8835.5|8837.3|8834.5|8839.7|8836.9|8837.2|8834.4|51
1644316540000|2022-02-08 10:35:40|8837.5|8834.7|8836.7|8833.9|8838.3|8835.5|8836.3|8833.5|17
1644316550000|2022-02-08 10:35:50|8837|8834.2|8835.3|8832.5|8839.3|8836.5|8835.3|8832.5|61
1644316560000|2022-02-08 10:36:00|8835.5|8832.7|8834|8831.2|8837.3|8834.5|8831|8828.2|141
1644316570000|2022-02-08 10:36:10|8835|8832.2|8838|8835.2|8838.3|8835.5|8835|8832.2|20
1644316580000|2022-02-08 10:36:20|8837.7|8834.9|8827.2|8824.4|8837.7|8834.9|8826.7|8823.9|83
1644316590000|2022-02-08 10:36:30|8827|8824.2|8829.2|8826.4|8832.2|8829.4|8827|8824.2|109
1644316600000|2022-02-08 10:36:40|8828.5|8825.7|8829.3|8826.5|8831.5|8828.7|8828|8824.6|77
1644316610000|2022-02-08 10:36:50|8829.6|8826.8|8833.5|8830.7|8834.3|8831.5|8829.6|8826.8|117
1644316620000|2022-02-08 10:37:00|8833.3|8830.5|8833.8|8831|8835|8832.2|8832.3|8829.5|90
1644316630000|2022-02-08 10:37:10|8834.1|8831.3|8834.3|8831.5|8838|8835.2|8833.3|8830.5|24
1644316640000|2022-02-08 10:37:20|8834.6|8831.8|8833.3|8830.5|8835.3|8832.5|8833.3|8830.5|28
1644316650000|2022-02-08 10:37:30|8834.5|8831.7|8830.5|8827.7|8834.6|8831.8|8830.3|8827.5|74
1644316660000|2022-02-08 10:37:40|8830.6|8827.8|8830.3|8827.5|8834.3|8831.5|8829.3|8826.5|39
1644316670000|2022-02-08 10:37:50|8830.1|8827.3|8829.1|8826.3|8830.3|8827.5|8827.8|8825|32
1644316680000|2022-02-08 10:38:00|8829.3|8826.5|8833.1|8830.3|8835.3|8832.5|8829.3|8826.5|46
1644316690000|2022-02-08 10:38:10|8833.3|8830.5|8838|8835.2|8839.5|8836.7|8832.5|8829.7|90
1644316700000|2022-02-08 10:38:20|8838.3|8835.5|8839.3|8836.5|8842.3|8839.5|8838.3|8835.5|29
1644316710000|2022-02-08 10:38:30|8839.5|8836.7|8841.3|8838.5|8841.8|8839|8839.3|8836.5|15
1644316720000|2022-02-08 10:38:40|8842.3|8839.5|8840.3|8837.5|8842.3|8839.5|8840.1|8837.3|34
1644316730000|2022-02-08 10:38:50|8840.5|8837.7|8845.3|8842.5|8846.3|8843.5|8840.5|8837.6|104
1644316740000|2022-02-08 10:39:00|8844.8|8842|8851|8848.2|8851.3|8848.5|8844.8|8842|98
1644316750000|2022-02-08 10:39:10|8851.3|8848.5|8849.1|8846.3|8852.3|8849.5|8848|8845.2|138
1644316760000|2022-02-08 10:39:20|8849|8846.2|8847.3|8844.5|8850|8847.2|8847|8844.2|45
1644316770000|2022-02-08 10:39:30|8847.5|8844.7|8845.6|8842.8|8850.6|8847.8|8843.5|8840.7|101
1644316780000|2022-02-08 10:39:40|8846|8843.2|8844.3|8841.5|8847.5|8844.7|8843.6|8840.8|36
1644316790000|2022-02-08 10:39:50|8844.6|8841.8|8847.6|8844.8|8847.6|8844.8|8844.3|8841.5|36
1644316800000|2022-02-08 10:40:00|8848|8845.2|8844.3|8841.5|8848|8845.2|8843.3|8840.5|81
1644316810000|2022-02-08 10:40:10|8844.6|8841.8|8843.5|8840.7|8845.3|8842.5|8843.3|8840.5|33
1644316820000|2022-02-08 10:40:20|8844.3|8841.5|8847.3|8844.5|8848|8845.2|8844.3|8841.5|37
1644316830000|2022-02-08 10:40:30|8847.6|8844.8|8848|8845.2|8848.3|8845.5|8847.3|8844.5|28
1644316840000|2022-02-08 10:40:40|8847.6|8844.8|8847.5|8844.7|8848|8845.2|8847|8844.2|19
1644316850000|2022-02-08 10:40:50|8847.6|8844.8|8848.6|8845.8|8849.6|8846.8|8847.6|8844.8|25
1644316860000|2022-02-08 10:41:00|8848.5|8845.7|8850.6|8847.8|8852.3|8849.5|8848.3|8845.5|45
1644316870000|2022-02-08 10:41:10|8851|8848.2|8865|8862.2|8867.5|8864.7|8850.5|8847.7|254
1644316880000|2022-02-08 10:41:20|8864.6|8861.8|8865.6|8862.8|8868|8865.2|8864.6|8861.8|137
1644316890000|2022-02-08 10:41:30|8865.8|8863|8863.8|8861|8866.3|8863.5|8860.6|8857.8|111
1644316900000|2022-02-08 10:41:40|8863.9|8861.1|8865.3|8862.5|8865.8|8863|8862.6|8859.8|56
1644316910000|2022-02-08 10:41:50|8865.6|8862.8|8866.6|8863.8|8867.6|8864.8|8865.6|8862.8|55
1644316920000|2022-02-08 10:42:00|8866.9|8864.1|8859.8|8857|8868.6|8865.8|8859.4|8856.6|148
1644316930000|2022-02-08 10:42:10|8859.6|8856.8|8857.1|8854.3|8860.4|8857.6|8855.3|8852.5|75
1644316940000|2022-02-08 10:42:20|8857.3|8854.5|8859.3|8856.5|8859.3|8856.5|8856.3|8853.5|69
1644316950000|2022-02-08 10:42:30|8859.1|8856.3|8858.3|8855.5|8860.3|8857.5|8857.3|8854.5|50
1644316960000|2022-02-08 10:42:40|8858.4|8855.6|8863.4|8860.6|8863.9|8861.1|8857.3|8854.5|39
1644316970000|2022-02-08 10:42:50|8863.3|8860.5|8862.3|8859.5|8865.3|8862.5|8862.3|8859.5|68
1644316980000|2022-02-08 10:43:00|8862.8|8860|8859.9|8857.1|8862.8|8860|8858.3|8855.5|67
1644316990000|2022-02-08 10:43:10|8860.3|8857.5|8863.4|8860.6|8864.3|8861.5|8859.3|8856.5|45
1644317000000|2022-02-08 10:43:20|8863.9|8861.1|8863.3|8860.5|8863.9|8861.1|8862.3|8859.5|38
1644317010000|2022-02-08 10:43:30|8862.4|8859.6|8859.3|8856.5|8863.3|8860.5|8858.3|8855.5|39
1644317020000|2022-02-08 10:43:40|8858.4|8855.6|8858.4|8855.6|8859.4|8856.6|8858.3|8855.5|22
1644317030000|2022-02-08 10:43:50|8858.3|8855.5|8856.8|8854|8858.3|8855.5|8855.3|8852.5|52
1644317040000|2022-02-08 10:44:00|8856.3|8853.5|8857.3|8854.5|8858.3|8855.5|8855.3|8852.5|106
1644317050000|2022-02-08 10:44:10|8857.9|8855.1|8853.3|8850.5|8858.1|8855.3|8853.3|8850.5|41
1644317060000|2022-02-08 10:44:20|8853.6|8850.8|8850.3|8847.5|8853.6|8850.8|8849.6|8846.8|78
1644317070000|2022-02-08 10:44:30|8850.6|8847.8|8854.9|8852.1|8855.3|8852.5|8849.3|8846.5|52
1644317080000|2022-02-08 10:44:40|8855.3|8852.5|8854.4|8851.6|8855.9|8853.1|8854.3|8851.5|12
1644317090000|2022-02-08 10:44:50|8854.3|8851.5|8855.3|8852.5|8855.3|8852.5|8854.3|8851.5|19
1644317100000|2022-02-08 10:45:00|8855.1|8852.3|8856.3|8853.5|8856.4|8853.6|8853.4|8850.6|30
1644317110000|2022-02-08 10:45:10|8856.4|8853.6|8856.1|8853.3|8857.3|8854.5|8855.3|8852.5|22
1644317120000|2022-02-08 10:45:20|8855.9|8853.1|8860.3|8857.5|8861.3|8858.5|8855.3|8852.5|59
1644317130000|2022-02-08 10:45:30|8860.8|8858|8860.8|8858|8861.3|8858.5|8857.3|8854.5|39
1644317140000|2022-02-08 10:45:40|8860.6|8857.8|8858.3|8855.5|8863.3|8860.5|8858.3|8855.5|38
1644317150000|2022-02-08 10:45:50|8858.8|8856|8859.4|8856.6|8860.8|8858|8858.8|8856|43
1644317160000|2022-02-08 10:46:00|8859.6|8856.8|8862.9|8860.1|8862.9|8860.1|8859.4|8856.6|44
1644317170000|2022-02-08 10:46:10|8862.4|8859.6|8865.3|8862.5|8865.6|8862.8|8862.3|8859.5|45
1644317180000|2022-02-08 10:46:20|8865|8862.2|8864.3|8861.5|8867.1|8864.3|8864.3|8861.5|102
1644317190000|2022-02-08 10:46:30|8864.4|8861.6|8865.6|8862.8|8869.6|8866.8|8864.3|8861.5|297
1644317200000|2022-02-08 10:46:40|8865.9|8863.1|8864.4|8861.6|8867.8|8865|8864.4|8861.6|80
1644317210000|2022-02-08 10:46:50|8865.1|8862.3|8863.9|8861.1|8865.9|8863.1|8862.9|8860.1|29
1644317220000|2022-02-08 10:47:00|8863.6|8860.8|8863.3|8860.5|8864.6|8861.8|8859.8|8857|206
1644317230000|2022-02-08 10:47:10|8862.9|8860.1|8860.3|8857.5|8864.3|8861.5|8860.3|8857.5|35
1644317240000|2022-02-08 10:47:20|8858.3|8855.5|8861.3|8858.5|8861.3|8858.5|8858.3|8855.5|117
1644317250000|2022-02-08 10:47:30|8861.4|8858.6|8862.3|8859.5|8863.3|8860.5|8858.3|8855.5|211
1644317260000|2022-02-08 10:47:40|8862.4|8859.6|8869.3|8866.5|8870.3|8867.5|8862.4|8859.6|139
1644317270000|2022-02-08 10:47:50|8869.1|8866.3|8868.3|8865.5|8870|8867.2|8868.3|8865.5|48
1644317280000|2022-02-08 10:48:00|8868|8865.2|8868.3|8865.5|8868.3|8865.5|8866.3|8863.5|49
1644317290000|2022-02-08 10:48:10|8867.8|8865|8864.3|8861.5|8868.3|8865.5|8864.1|8861.3|30
1644317300000|2022-02-08 10:48:20|8864.1|8861.3|8861.8|8859|8864.3|8861.5|8861.6|8858.8|20
1644317310000|2022-02-08 10:48:30|8861.6|8858.8|8862.3|8859.5|8864.4|8861.6|8861.3|8858.5|45
1644317320000|2022-02-08 10:48:40|8862.1|8859.3|8862.3|8859.5|8863.3|8860.5|8861.8|8859|19
1644317330000|2022-02-08 10:48:50|8862.4|8859.6|8862.3|8859.5|8863.3|8860.5|8862.3|8859.5|6
1644317340000|2022-02-08 10:49:00|8863.3|8860.5|8862.3|8859.5|8863.9|8861.1|8862.3|8859.5|30
1644317350000|2022-02-08 10:49:10|8862.1|8859.3|8859.3|8856.5|8862.1|8859.3|8858.3|8855.5|56
1644317360000|2022-02-08 10:49:20|8859.4|8856.6|8861.4|8858.6|8862.4|8859.6|8859.4|8856.6|12
1644317370000|2022-02-08 10:49:30|8861.3|8858.5|8862.3|8859.5|8863.3|8860.5|8860.2|8857.4|32
1644317380000|2022-02-08 10:49:40|8861.9|8859.1|8861.3|8858.5|8862.3|8859.5|8861.3|8858.5|20
1644317390000|2022-02-08 10:49:50|8861.4|8858.6|8864.8|8862|8866.3|8863.5|8861.4|8858.6|35
1644317400000|2022-02-08 10:50:00|8865.3|8862.5|8864.3|8861.5|8866.3|8863.5|8864.3|8861.5|34
1644317410000|2022-02-08 10:50:10|8863.9|8861.1|8861.3|8858.5|8863.9|8861.1|8860.8|8858|30
1644317420000|2022-02-08 10:50:20|8861.6|8858.8|8857.4|8854.6|8861.9|8859.1|8855.9|8853.1|47
1644317430000|2022-02-08 10:50:30|8857.6|8854.8|8858.4|8855.6|8860.4|8857.6|8856.3|8853.5|27
1644317440000|2022-02-08 10:50:40|8858.3|8855.5|8856.4|8853.6|8858.4|8855.6|8856.3|8853.5|25
1644317450000|2022-02-08 10:50:50|8856.3|8853.5|8855.9|8853.1|8856.6|8853.8|8854.4|8851.6|20
1644317460000|2022-02-08 10:51:00|8855.6|8852.8|8859.3|8856.5|8861.6|8858.8|8854.9|8852.1|61
1644317470000|2022-02-08 10:51:10|8859.6|8856.8|8857.4|8854.6|8859.6|8856.8|8857.3|8854.5|8
1644317480000|2022-02-08 10:51:20|8857.3|8854.5|8858.4|8855.6|8860.3|8857.5|8857.3|8854.5|15
1644317490000|2022-02-08 10:51:30|8858.6|8855.8|8854.3|8851.5|8858.6|8855.8|8854.3|8851.5|33
1644317500000|2022-02-08 10:51:40|8854.1|8851.3|8853.3|8850.5|8854.3|8851.5|8852.3|8849.5|45
1644317510000|2022-02-08 10:51:50|8853.4|8850.6|8853.3|8850.5|8853.8|8851|8852.4|8849.6|19
1644317520000|2022-02-08 10:52:00|8853.4|8850.6|8851.8|8849|8853.4|8850.6|8851.3|8848.5|26
1644317530000|2022-02-08 10:52:10|8851.6|8848.8|8851.3|8848.5|8853.3|8850.5|8851.3|8848.5|21
1644317540000|2022-02-08 10:52:20|8851.1|8848.3|8850.3|8847.5|8851.1|8848.3|8849.3|8846.5|40
1644317550000|2022-02-08 10:52:30|8850.9|8848.1|8848.3|8845.5|8851.6|8848.8|8847.3|8844.5|91
1644317560000|2022-02-08 10:52:40|8848.4|8845.6|8851.3|8848.5|8851.4|8848.6|8848.4|8845.6|27
1644317570000|2022-02-08 10:52:50|8850.9|8848.1|8852.3|8849.5|8852.4|8849.6|8849.3|8846.5|32
1644317580000|2022-02-08 10:53:00|8852.4|8849.6|8852.3|8849.5|8853.3|8850.5|8851.8|8849|25
1644317590000|2022-02-08 10:53:10|8852.1|8849.3|8852.3|8849.5|8852.8|8850|8852.1|8849.3|3
1644317600000|2022-02-08 10:53:20|8852.6|8849.8|8852.7|8849.9|8854.1|8851.3|8851.3|8848.5|43
1644317610000|2022-02-08 10:53:30|8853.2|8850.4|8858.2|8855.4|8858.4|8855.6|8852.4|8849.6|88
1644317620000|2022-02-08 10:53:40|8858.1|8855.3|8859.4|8856.6|8860.4|8857.6|8857.6|8854.8|59
1644317630000|2022-02-08 10:53:50|8858.2|8855.4|8860.2|8857.4|8860.2|8857.4|8855.2|8852.4|42
1644317640000|2022-02-08 10:54:00|8860.6|8857.8|8862.2|8859.4|8862.2|8859.4|8857.1|8854.3|54
1644317650000|2022-02-08 10:54:10|8862.4|8859.6|8863.2|8860.4|8864.1|8861.3|8862.4|8859.6|31
1644317660000|2022-02-08 10:54:20|8862.9|8860.1|8865.6|8862.8|8866.2|8863.4|8862.7|8859.9|44
1644317670000|2022-02-08 10:54:30|8865.2|8862.4|8864.2|8861.4|8866.2|8863.4|8862.1|8859.3|71
1644317680000|2022-02-08 10:54:40|8864.4|8861.6|8864.2|8861.4|8866.2|8863.4|8863.7|8860.9|18
1644317690000|2022-02-08 10:54:50|8865.2|8862.4|8863.7|8860.9|8866.2|8863.4|8863.1|8860.3|30
1644317700000|2022-02-08 10:55:00|8863.2|8860.4|8865.2|8862.4|8866.2|8863.4|8863.2|8860.4|30
1644317710000|2022-02-08 10:55:10|8865.6|8862.8|8869.9|8867.1|8870.6|8867.8|8864.4|8861.6|108
1644317720000|2022-02-08 10:55:20|8870.2|8867.4|8872.9|8870.1|8873.6|8870.8|8870.2|8867.4|94
1644317730000|2022-02-08 10:55:30|8873.2|8870.4|8871.4|8868.6|8874.1|8871.3|8870.9|8868.1|95
1644317740000|2022-02-08 10:55:40|8870.9|8868.1|8872.6|8869.8|8872.9|8870.1|8868.2|8865.4|46
1644317750000|2022-02-08 10:55:50|8872.4|8869.6|8870.2|8867.4|8872.9|8870.1|8870.2|8867.4|35
1644317760000|2022-02-08 10:56:00|8870.4|8867.6|8872.6|8869.8|8872.6|8869.8|8867.2|8864.4|66
1644317770000|2022-02-08 10:56:10|8872.4|8869.6|8871.4|8868.6|8872.6|8869.8|8870.7|8867.9|68
1644317780000|2022-02-08 10:56:20|8871.6|8868.8|8870.6|8867.8|8871.6|8868.8|8870.1|8867.3|26
1644317790000|2022-02-08 10:56:30|8870.7|8867.9|8869.9|8867.1|8870.7|8867.9|8866.6|8863.8|29
1644317800000|2022-02-08 10:56:40|8866.6|8863.8|8868.4|8865.6|8869.9|8867.1|8865.6|8862.8|128
1644317810000|2022-02-08 10:56:50|8867.7|8864.9|8868.6|8865.8|8868.6|8865.8|8867.7|8864.9|10
1644317820000|2022-02-08 10:57:00|8868.9|8866.1|8867.6|8864.8|8869.6|8866.8|8867.4|8864.6|11
1644317830000|2022-02-08 10:57:10|8867.4|8864.6|8867.6|8864.8|8868.6|8865.8|8867.4|8864.6|6
1644317840000|2022-02-08 10:57:20|8867.2|8864.4|8865.6|8862.8|8867.2|8864.4|8864.4|8861.6|32
1644317850000|2022-02-08 10:57:30|8865.4|8862.6|8864.9|8862.1|8866.6|8863.8|8864.6|8861.8|12
1644317860000|2022-02-08 10:57:40|8865.4|8862.6|8867.6|8864.8|8867.6|8864.8|8864.9|8862.1|16
1644317870000|2022-02-08 10:57:50|8867.9|8865.1|8866.6|8863.8|8867.9|8865.1|8866.4|8863.6|12
1644317880000|2022-02-08 10:58:00|8866.2|8863.4|8866.6|8863.8|8867.6|8864.8|8865.6|8862.8|16
1644317890000|2022-02-08 10:58:10|8866.4|8863.6|8868.6|8865.8|8869.6|8866.8|8866.2|8863.4|43
1644317900000|2022-02-08 10:58:20|8868.4|8865.6|8867.4|8864.6|8870.6|8867.8|8867.4|8864.6|35
1644317910000|2022-02-08 10:58:30|8866.6|8863.8|8867.4|8864.6|8867.5|8864.7|8866.4|8863.6|8
1644317920000|2022-02-08 10:58:40|8867.5|8864.7|8869.5|8866.7|8869.5|8866.7|8867.5|8864.7|9
1644317930000|2022-02-08 10:58:50|8868.9|8866.1|8868.5|8865.7|8869.2|8866.4|8868.5|8865.7|12
1644317940000|2022-02-08 10:59:00|8868.2|8865.4|8867.7|8864.9|8868.2|8865.4|8867.7|8864.9|17
1644317950000|2022-02-08 10:59:10|8868.5|8865.7|8864.2|8861.4|8868.9|8866.1|8864.2|8861.4|35
1644317960000|2022-02-08 10:59:20|8863.9|8861.1|8869.5|8866.7|8869.5|8866.7|8862.9|8860.1|52
1644317970000|2022-02-08 10:59:30|8869.9|8867.1|8869.5|8866.7|8870.5|8867.7|8868.4|8865.6|31
1644317980000|2022-02-08 10:59:40|8868.7|8865.9|8869.5|8866.7|8869.5|8866.7|8868.2|8865.4|25
1644317990000|2022-02-08 10:59:50|8868.5|8865.7|8868.5|8865.7|8868.5|8865.7|8866.5|8863.7|20
1644318000000|2022-02-08 11:00:00|8868.7|8865.9|8868.5|8865.7|8870.2|8867.4|8868.2|8865.4|42
1644318010000|2022-02-08 11:00:10|8868.4|8865.6|8866.5|8863.7|8869.5|8866.7|8866.5|8863.7|124
1644318020000|2022-02-08 11:00:20|8867.5|8864.7|8867.5|8864.7|8868.5|8865.7|8866.9|8864.1|26
1644318030000|2022-02-08 11:00:30|8867.7|8864.9|8868.5|8865.7|8868.5|8865.7|8867.5|8864.7|12
1644318040000|2022-02-08 11:00:40|8868.4|8865.6|8867.5|8864.7|8868.4|8865.6|8866.5|8863.7|6
1644318050000|2022-02-08 11:00:50|8866.7|8863.9|8867.5|8864.7|8868|8865.2|8865.5|8862.7|24
1644318060000|2022-02-08 11:01:00|8867.4|8864.6|8867.5|8864.7|8867.7|8864.9|8866.9|8864.1|5
1644318070000|2022-02-08 11:01:10|8866.5|8863.7|8865.5|8862.7|8867.7|8864.9|8865.5|8862.7|35
1644318080000|2022-02-08 11:01:20|8866.5|8863.7|8863.5|8860.7|8866.5|8863.7|8862.5|8859.7|24
1644318090000|2022-02-08 11:01:30|8862.7|8859.9|8861.5|8858.7|8863.5|8860.7|8861.5|8858.7|27
1644318100000|2022-02-08 11:01:40|8860.4|8857.6|8855.9|8853.1|8860.4|8857.6|8855.9|8853.1|147
1644318110000|2022-02-08 11:01:50|8856.2|8853.4|8855.5|8852.7|8856.5|8853.7|8854.5|8851.7|33
1644318120000|2022-02-08 11:02:00|8854.9|8852.1|8854.9|8852.1|8856.9|8854.1|8854.9|8852.1|37
1644318130000|2022-02-08 11:02:10|8854.2|8851.4|8859.5|8856.7|8859.5|8856.7|8854.2|8851.4|54
1644318140000|2022-02-08 11:02:20|8859|8856.2|8856.9|8854.1|8859.5|8856.7|8856.9|8854.1|17
1644318150000|2022-02-08 11:02:30|8857.2|8854.4|8859.5|8856.7|8859.5|8856.7|8856.9|8854.1|18
1644318160000|2022-02-08 11:02:40|8859.9|8857.1|8859.5|8856.7|8860.5|8857.7|8859.5|8856.7|8
1644318170000|2022-02-08 11:02:50|8859.4|8856.6|8852.4|8849.6|8859.4|8856.6|8852|8849.2|82
1644318180000|2022-02-08 11:03:00|8851.9|8849.1|8854.5|8851.7|8857.5|8854.7|8851.9|8849.1|47
1644318190000|2022-02-08 11:03:10|8854.4|8851.6|8855.5|8852.7|8855.5|8852.7|8853|8850.2|36
1644318200000|2022-02-08 11:03:20|8856.5|8853.7|8860.5|8857.7|8861.5|8858.7|8856.5|8853.7|31
1644318210000|2022-02-08 11:03:30|8860.4|8857.6|8860.7|8857.9|8861.5|8858.7|8860|8857.2|22
1644318220000|2022-02-08 11:03:40|8861|8858.2|8858.5|8855.7|8861|8858.2|8857.9|8855.1|20
1644318230000|2022-02-08 11:03:50|8858.2|8855.4|8857|8854.2|8859.2|8856.4|8856.5|8853.7|23
1644318240000|2022-02-08 11:04:00|8857.2|8854.4|8852.5|8849.7|8857.5|8854.7|8852.5|8849.7|36
1644318250000|2022-02-08 11:04:10|8852|8849.2|8851|8848.2|8854.2|8851.4|8850.9|8848.1|127
1644318260000|2022-02-08 11:04:20|8850.9|8848.1|8856.7|8853.9|8857.7|8854.9|8848.9|8846.1|144
1644318270000|2022-02-08 11:04:30|8857.4|8854.6|8859.5|8856.7|8860.2|8857.4|8856.7|8853.9|67
1644318280000|2022-02-08 11:04:40|8859.2|8856.4|8855.9|8853.1|8859.5|8856.7|8855.9|8853.1|21
1644318290000|2022-02-08 11:04:50|8855.5|8852.7|8853.5|8850.7|8856|8853.2|8853.5|8850.7|2
1644318300000|2022-02-08 11:05:00|8852.9|8850.1|8857.5|8854.7|8857.5|8854.7|8852.5|8849.7|24
1644318310000|2022-02-08 11:05:10|8857.7|8854.9|8857.5|8854.7|8859.5|8856.7|8857.5|8854.7|16
1644318320000|2022-02-08 11:05:20|8857.7|8854.9|8856.5|8853.7|8858|8855.2|8856.5|8853.7|7
1644318330000|2022-02-08 11:05:30|8856.9|8854.1|8856.7|8853.9|8858.2|8855.4|8855.5|8852.7|33
1644318340000|2022-02-08 11:05:40|8857.2|8854.4|8857.7|8854.9|8858.2|8855.4|8856.5|8853.7|14
1644318350000|2022-02-08 11:05:50|8857.2|8854.4|8857.5|8854.7|8858.2|8855.4|8857.2|8854.4|7
1644318360000|2022-02-08 11:06:00|8857.7|8854.9|8859.7|8856.9|8860.7|8857.9|8856.7|8853.9|148
1644318370000|2022-02-08 11:06:10|8858.5|8855.7|8856.5|8853.7|8858.5|8855.7|8856.5|8853.7|37
1644318380000|2022-02-08 11:06:20|8856.7|8853.9|8858.8|8856|8859.2|8856.4|8856.5|8853.7|20
1644318390000|2022-02-08 11:06:30|8858.7|8855.9|8856.7|8853.9|8858.8|8856|8856.5|8853.7|9
1644318400000|2022-02-08 11:06:40|8856.5|8853.7|8852.2|8849.4|8857.2|8854.4|8851.8|8849|14
1644318410000|2022-02-08 11:06:50|8852.5|8849.7|8851.5|8848.7|8854.5|8851.7|8850.5|8847.7|30
1644318420000|2022-02-08 11:07:00|8851.7|8848.9|8852.5|8849.7|8852.5|8849.7|8850.7|8847.9|14
1644318430000|2022-02-08 11:07:10|8851.7|8848.9|8853.5|8850.7|8855.2|8852.4|8851.5|8848.7|30
1644318440000|2022-02-08 11:07:20|8853.8|8851|8853.2|8850.4|8853.9|8851.1|8850.5|8847.7|50
1644318450000|2022-02-08 11:07:30|8852.5|8849.7|8853.2|8850.4|8853.5|8850.7|8851.5|8848.7|41
1644318460000|2022-02-08 11:07:40|8853.5|8850.7|8855.5|8852.7|8856|8853.2|8853.5|8850.7|17
1644318470000|2022-02-08 11:07:50|8855.2|8852.4|8856.2|8853.4|8856.7|8853.9|8855.2|8852.4|6
1644318480000|2022-02-08 11:08:00|8855.7|8852.9|8854.5|8851.7|8855.7|8852.9|8853.5|8850.7|11
1644318490000|2022-02-08 11:08:10|8853.9|8851.1|8853.5|8850.7|8853.9|8851.1|8852.2|8849.4|27
1644318500000|2022-02-08 11:08:20|8853.2|8850.4|8850.5|8847.7|8853.2|8850.4|8850.5|8847.7|23
1644318510000|2022-02-08 11:08:30|8850|8847.2|8847.5|8844.7|8850.2|8847.4|8847.5|8844.7|25
1644318520000|2022-02-08 11:08:40|8848.5|8845.7|8851.5|8848.7|8853.5|8850.7|8848.5|8845.7|48
1644318530000|2022-02-08 11:08:50|8852.2|8849.4|8851.5|8848.7|8853.2|8850.4|8851.5|8848.7|19
1644318540000|2022-02-08 11:09:00|8852.5|8849.7|8851.2|8848.4|8852.7|8849.9|8850.5|8847.7|17
1644318550000|2022-02-08 11:09:10|8850.9|8848.1|8844.5|8841.7|8850.9|8848.1|8844.5|8841.7|109
1644318560000|2022-02-08 11:09:20|8844.7|8841.9|8847.7|8844.9|8848.5|8845.7|8844.2|8841.4|54
1644318570000|2022-02-08 11:09:30|8848.2|8845.4|8849.2|8846.4|8850.5|8847.7|8848|8845.2|234
1644318580000|2022-02-08 11:09:40|8848.7|8845.9|8849.7|8846.9|8849.8|8847|8848.7|8845.9|7
1644318590000|2022-02-08 11:09:50|8849.5|8846.7|8848.8|8846|8849.5|8846.7|8847.2|8844.4|16
1644318600000|2022-02-08 11:10:00|8849|8846.2|8847.8|8845|8849.3|8846.5|8847.5|8844.7|19
1644318610000|2022-02-08 11:10:10|8847.7|8844.9|8846.8|8844|8847.7|8844.9|8846.2|8843.4|18
1644318620000|2022-02-08 11:10:20|8847.2|8844.4|8846.8|8844|8847.2|8844.4|8844.8|8842|70
1644318630000|2022-02-08 11:10:30|8847.2|8844.4|8847.8|8845|8849.8|8847|8845.8|8843|47
1644318640000|2022-02-08 11:10:40|8848.2|8845.4|8849.7|8846.9|8850.7|8847.9|8848.2|8845.4|28
1644318650000|2022-02-08 11:10:50|8849.8|8847|8848.7|8845.9|8849.8|8847|8847.8|8845|38
1644318660000|2022-02-08 11:11:00|8848.2|8845.4|8850.8|8848|8851.8|8849|8848.2|8845.4|36
1644318670000|2022-02-08 11:11:10|8850.7|8847.9|8849.8|8847|8850.7|8847.9|8848.7|8845.9|72
1644318680000|2022-02-08 11:11:20|8850|8847.2|8848.8|8846|8850.7|8847.9|8848.8|8846|4
1644318690000|2022-02-08 11:11:30|8848.7|8845.9|8849.8|8847|8849.8|8847|8848.7|8845.9|4
1644318700000|2022-02-08 11:11:40|8849.7|8846.9|8848.8|8846|8849.8|8847|8848.2|8845.4|5
1644318710000|2022-02-08 11:11:50|8849.1|8846.3|8849.8|8847|8850.8|8848|8848.8|8846|21
1644318720000|2022-02-08 11:12:00|8848.8|8846|8849|8846.2|8849.8|8847|8848.8|8846|8
1644318730000|2022-02-08 11:12:10|8848.8|8846|8848.8|8846|8849.8|8847|8846.8|8844|20
1644318740000|2022-02-08 11:12:20|8848.7|8845.9|8844.7|8841.9|8848.7|8845.9|8843.2|8840.4|56
1644318750000|2022-02-08 11:12:30|8844.8|8842|8846.5|8843.7|8846.8|8844|8843.8|8841|45
1644318760000|2022-02-08 11:12:40|8846.2|8843.4|8845.8|8843|8846.8|8844|8841.5|8838.7|139
1644318770000|2022-02-08 11:12:50|8845.7|8842.9|8848.8|8846|8850.5|8847.7|8845.7|8842.9|31
1644318780000|2022-02-08 11:13:00|8849.2|8846.4|8846.5|8843.7|8849.2|8846.4|8845.7|8842.9|16
1644318790000|2022-02-08 11:13:10|8846.8|8844|8844.8|8842|8846.8|8844|8844.2|8841.4|287
1644318800000|2022-02-08 11:13:20|8844.5|8841.7|8843.8|8841|8844.7|8841.9|8843.7|8840.9|18
1644318810000|2022-02-08 11:13:30|8844.2|8841.4|8843.8|8841|8844.2|8841.4|8843.8|8841|11
1644318820000|2022-02-08 11:13:40|8843.5|8840.7|8846.8|8844|8846.8|8844|8842.8|8840|27
1644318830000|2022-02-08 11:13:50|8846.5|8843.7|8845.5|8842.7|8846.5|8843.7|8843.8|8841|32
1644318840000|2022-02-08 11:14:00|8845.3|8842.5|8846.7|8843.9|8848|8845.2|8844.7|8841.9|41
1644318850000|2022-02-08 11:14:10|8846.8|8844|8848.8|8846|8849.1|8846.3|8845.8|8843|24
1644318860000|2022-02-08 11:14:20|8848.5|8845.7|8848.8|8846|8848.8|8846|8847.8|8845|29
1644318870000|2022-02-08 11:14:30|8848.5|8845.7|8848|8845.2|8848.5|8845.7|8847.5|8844.7|14
1644318880000|2022-02-08 11:14:40|8848.5|8845.7|8847.8|8845|8849.5|8846.7|8847.8|8845|48
1644318890000|2022-02-08 11:14:50|8847.5|8844.7|8847.8|8845|8847.8|8845|8846.8|8844|11
1644318900000|2022-02-08 11:15:00|8848.8|8846|8845|8842.2|8848.8|8846|8844.8|8842|18
1644318910000|2022-02-08 11:15:10|8844.8|8842|8848|8845.2|8849.1|8846.3|8844.8|8842|47
1644318920000|2022-02-08 11:15:20|8848.1|8845.3|8848.8|8846|8848.8|8846|8847.8|8845|8
1644318930000|2022-02-08 11:15:30|8849.4|8846.6|8856|8853.2|8858.8|8856|8849.4|8846.6|188
1644318940000|2022-02-08 11:15:40|8855.8|8853|8860.5|8857.7|8860.8|8858|8855.8|8853|96
1644318950000|2022-02-08 11:15:50|8860.1|8857.3|8864.5|8861.7|8864.5|8861.7|8860.1|8857.3|58
1644318960000|2022-02-08 11:16:00|8865.5|8862.7|8864|8861.2|8865.5|8862.7|8863.8|8861|84
1644318970000|2022-02-08 11:16:10|8864.1|8861.3|8868|8865.2|8868.8|8866|8863.8|8861|63
1644318980000|2022-02-08 11:16:20|8868.1|8865.3|8868|8865.2|8868.8|8866|8867.8|8865|69
1644318990000|2022-02-08 11:16:30|8868.5|8865.7|8867|8864.2|8868.5|8865.7|8866.8|8864|50
1644319000000|2022-02-08 11:16:40|8867.5|8864.7|8867|8864.2|8867.8|8865|8866.8|8864|35
1644319010000|2022-02-08 11:16:50|8867.5|8864.7|8868.8|8866|8870.8|8868|8867|8864.2|82
1644319020000|2022-02-08 11:17:00|8868.1|8865.3|8863.8|8861|8868.1|8865.3|8863.8|8861|32
1644319030000|2022-02-08 11:17:10|8863.5|8860.7|8860.5|8857.7|8863.8|8861|8860.5|8857.7|27
1644319040000|2022-02-08 11:17:20|8860.1|8857.3|8857.1|8854.3|8860.1|8857.3|8857|8854.2|36
1644319050000|2022-02-08 11:17:30|8856.8|8854|8855.6|8852.8|8857.1|8854.3|8855.1|8852.3|35
1644319060000|2022-02-08 11:17:40|8856.1|8853.3|8854.5|8851.7|8856.1|8853.3|8854.1|8851.3|27
1644319070000|2022-02-08 11:17:50|8855.1|8852.3|8853.1|8850.3|8855.1|8852.3|8852.1|8849.3|32
1644319080000|2022-02-08 11:18:00|8852.1|8849.3|8852.1|8849.3|8853.1|8850.3|8851.1|8848.3|92
1644319090000|2022-02-08 11:18:10|8852.8|8850|8852.1|8849.3|8852.8|8850|8852.1|8849.3|11
1644319100000|2022-02-08 11:18:20|8851.5|8848.7|8853.1|8850.3|8854.1|8851.3|8851.1|8848.3|23
1644319110000|2022-02-08 11:18:30|8854.1|8851.3|8853.1|8850.3|8854.1|8851.3|8853.1|8850.3|13
1644319120000|2022-02-08 11:18:40|8853.5|8850.7|8852.1|8849.3|8856.1|8853.3|8852|8849.2|58
1644319130000|2022-02-08 11:18:50|8851.8|8849|8852.1|8849.3|8852.3|8849.5|8851.1|8848.3|7
1644319140000|2022-02-08 11:19:00|8852.3|8849.5|8851|8848.2|8852.5|8849.7|8850.5|8847.7|17
1644319150000|2022-02-08 11:19:10|8850.8|8848|8848.1|8845.3|8851|8848.2|8848.1|8845.3|46
1644319160000|2022-02-08 11:19:20|8848|8845.2|8849|8846.2|8849.1|8846.3|8847.1|8844.3|15
1644319170000|2022-02-08 11:19:30|8848.6|8845.8|8847.1|8844.3|8849.3|8846.5|8847.1|8844.3|7
1644319180000|2022-02-08 11:19:40|8848|8845.2|8849.1|8846.3|8849.1|8846.3|8848|8845.2|6
1644319190000|2022-02-08 11:19:50|8848.1|8845.3|8852.1|8849.3|8852.3|8849.5|8848.1|8845.3|17
1644319200000|2022-02-08 11:20:00|8852.3|8849.5|8854.1|8851.3|8854.1|8851.3|8851.6|8848.8|24
1644319210000|2022-02-08 11:20:10|8854.3|8851.5|8852.1|8849.3|8854.3|8851.5|8851.9|8849.1|17
1644319220000|2022-02-08 11:20:20|8851.8|8849|8851.1|8848.3|8852.1|8849.3|8850.1|8847.3|21
1644319230000|2022-02-08 11:20:30|8850.1|8847.3|8850.3|8847.5|8850.3|8847.5|8850.1|8847.3|12
1644319240000|2022-02-08 11:20:40|8850.7|8847.9|8852.1|8849.3|8852.1|8849.3|8850.1|8847.3|13
1644319250000|2022-02-08 11:20:50|8852.3|8849.5|8851.1|8848.3|8852.8|8850|8851.1|8848.3|17
1644319260000|2022-02-08 11:21:00|8851.3|8848.5|8851.1|8848.3|8852.8|8850|8851.1|8848.3|8
1644319270000|2022-02-08 11:21:10|8851.8|8849|8850.1|8847.3|8852.8|8850|8850.1|8847.3|8
1644319280000|2022-02-08 11:21:20|8850.3|8847.5|8849.1|8846.3|8851.1|8848.3|8849.1|8846.3|16
1644319290000|2022-02-08 11:21:30|8849.4|8846.6|8850.3|8847.5|8851.3|8848.5|8849.4|8846.6|23
1644319300000|2022-02-08 11:21:40|8850.1|8847.3|8849.8|8847|8850.3|8847.5|8849.8|8847|3
1644319310000|2022-02-08 11:21:50|8849.3|8846.5|8848.8|8846|8849.8|8847|8848.1|8845.3|14
1644319320000|2022-02-08 11:22:00|8848.3|8845.5|8849.1|8846.3|8849.8|8847|8848.3|8845.5|8
1644319330000|2022-02-08 11:22:10|8848.8|8846|8849.8|8847|8850.3|8847.5|8848.8|8846|4
1644319340000|2022-02-08 11:22:20|8850.3|8847.5|8849.3|8846.5|8850.3|8847.5|8848.8|8846|9
1644319350000|2022-02-08 11:22:30|8848.9|8846.1|8849.1|8846.3|8850.8|8848|8848.1|8845.3|51
1644319360000|2022-02-08 11:22:40|8849.3|8846.5|8850.1|8847.3|8850.3|8847.5|8849.3|8846.5|5
1644319370000|2022-02-08 11:22:50|8850.3|8847.5|8848.3|8845.5|8850.8|8848|8848.3|8845.5|17
1644319380000|2022-02-08 11:23:00|8849.1|8846.3|8849.1|8846.3|8849.3|8846.5|8848.4|8845.6|6
1644319390000|2022-02-08 11:23:10|8848.8|8846|8851.3|8848.5|8851.3|8848.5|8848.8|8846|17
1644319400000|2022-02-08 11:23:20|8851.1|8848.3|8851.1|8848.3|8852.1|8849.3|8849.8|8847|42
1644319410000|2022-02-08 11:23:30|8851.3|8848.5|8851.3|8848.5|8852.3|8849.5|8850.8|8848|18
1644319420000|2022-02-08 11:23:40|8851.1|8848.3|8857.1|8854.3|8857.3|8854.5|8851.1|8848.3|82
1644319430000|2022-02-08 11:23:50|8856.8|8854|8857.1|8854.3|8857.8|8855|8855.3|8852.5|31
1644319440000|2022-02-08 11:24:00|8857.3|8854.5|8858.3|8855.5|8859.1|8856.3|8857.1|8854.3|12
1644319450000|2022-02-08 11:24:10|8858.1|8855.3|8856.1|8853.3|8858.1|8855.3|8856.1|8853.3|30
1644319460000|2022-02-08 11:24:20|8857.1|8854.3|8858.3|8855.5|8858.6|8855.8|8856.1|8853.3|48
1644319470000|2022-02-08 11:24:30|8858.1|8855.3|8856.1|8853.3|8858.1|8855.3|8856.1|8853.3|8
1644319480000|2022-02-08 11:24:40|8856.3|8853.5|8857.1|8854.3|8858.1|8855.3|8855.9|8853.1|40
1644319490000|2022-02-08 11:24:50|8856.7|8853.9|8860.7|8857.9|8860.7|8857.9|8856.1|8853.3|46
1644319500000|2022-02-08 11:25:00|8860.1|8857.3|8857.2|8854.4|8860.7|8857.9|8856.1|8853.3|55
1644319510000|2022-02-08 11:25:10|8858.1|8855.3|8858.1|8855.3|8859.1|8856.3|8857.2|8854.4|15
1644319520000|2022-02-08 11:25:20|8858.6|8855.8|8858.7|8855.9|8858.7|8855.9|8858.2|8855.4|36
1644319530000|2022-02-08 11:25:30|8858.6|8855.8|8859.1|8856.3|8859.1|8856.3|8856.1|8853.3|50
1644319540000|2022-02-08 11:25:40|8859.7|8856.9|8860.2|8857.4|8861.1|8858.3|8859.7|8856.9|30
1644319550000|2022-02-08 11:25:50|8860.1|8857.3|8860.2|8857.4|8861.1|8858.3|8860.1|8857.3|1
1644319560000|2022-02-08 11:26:00|8860.4|8857.6|8861.1|8858.3|8861.7|8858.9|8860.1|8857.3|13
1644319570000|2022-02-08 11:26:10|8860.9|8858.1|8861.1|8858.3|8861.7|8858.9|8860.1|8857.3|95
1644319580000|2022-02-08 11:26:20|8860.1|8857.3|8859.1|8856.3|8860.1|8857.3|8859.1|8856.3|7
1644319590000|2022-02-08 11:26:30|8859.2|8856.4|8861.9|8859.1|8863.7|8860.9|8859.1|8856.3|44
1644319600000|2022-02-08 11:26:40|8861.6|8858.8|8861.1|8858.3|8862.1|8859.3|8861.1|8858.3|11
1644319610000|2022-02-08 11:26:50|8858.9|8856.1|8853.1|8850.3|8858.9|8856.1|8850.9|8848.1|170
1644319620000|2022-02-08 11:27:00|8852.9|8850.1|8853.4|8850.6|8854.6|8851.8|8852.4|8849.6|101
1644319630000|2022-02-08 11:27:10|8853.8|8851|8854.9|8852.1|8855.9|8853.1|8852.9|8850.1|17
1644319640000|2022-02-08 11:27:20|8854.8|8852|8853.9|8851.1|8854.8|8852|8853.8|8851|2
1644319650000|2022-02-08 11:27:30|8854.4|8851.6|8854.8|8852|8854.9|8852.1|8853.8|8851|13
1644319660000|2022-02-08 11:27:40|8853.9|8851.1|8855.4|8852.6|8855.4|8852.6|8853.8|8851|4
1644319670000|2022-02-08 11:27:50|8855.8|8853|8857.9|8855.1|8858.4|8855.6|8855.8|8853|18
1644319680000|2022-02-08 11:28:00|8857.8|8855|8859.4|8856.6|8860.4|8857.6|8857.8|8855|23
1644319690000|2022-02-08 11:28:10|8859.8|8857|8863.8|8861|8863.9|8861.1|8859.8|8857|57
1644319700000|2022-02-08 11:28:20|8864.4|8861.6|8868.1|8865.3|8868.1|8865.3|8862.8|8860|87
1644319710000|2022-02-08 11:28:30|8868.4|8865.6|8866.2|8863.4|8868.4|8865.6|8865.9|8863.1|45
1644319720000|2022-02-08 11:28:40|8866.6|8863.8|8866.1|8863.3|8866.6|8863.8|8865.1|8862.3|16
1644319730000|2022-02-08 11:28:50|8865.9|8863.1|8865.1|8862.3|8866.1|8863.3|8865.1|8862.3|16
1644319740000|2022-02-08 11:29:00|8865.9|8863.1|8866.1|8863.3|8866.2|8863.4|8865.1|8862.3|9
1644319750000|2022-02-08 11:29:10|8865.8|8863|8865.6|8862.8|8866.1|8863.3|8864.1|8861.3|15
1644319760000|2022-02-08 11:29:20|8865.4|8862.6|8867.1|8864.3|8867.1|8864.3|8865.4|8862.6|9
1644319770000|2022-02-08 11:29:30|8866.8|8864|8867.4|8864.6|8868.1|8865.3|8866.1|8863.3|87
1644319780000|2022-02-08 11:29:40|8868.1|8865.3|8867.4|8864.6|8868.1|8865.3|8867.1|8864.3|17
1644319790000|2022-02-08 11:29:50|8867.1|8864.3|8866.9|8864.1|8867.9|8865.1|8866.4|8863.6|18
1644319800000|2022-02-08 11:30:00|8866.8|8864|8865.1|8862.3|8868.9|8866.1|8865.1|8862.3|113
1644319810000|2022-02-08 11:30:10|8865.2|8862.4|8867.6|8864.8|8867.6|8864.8|8865.2|8862.4|8
1644319820000|2022-02-08 11:30:20|8867.4|8864.6|8868.1|8865.3|8868.1|8865.3|8866.7|8863.9|11
1644319830000|2022-02-08 11:30:30|8869.1|8866.3|8867.1|8864.3|8869.1|8866.3|8866.4|8863.6|11
1644319840000|2022-02-08 11:30:40|8868.1|8865.3|8867.1|8864.3|8868.1|8865.3|8867.1|8864.3|10
1644319850000|2022-02-08 11:30:50|8866.8|8864|8868.1|8865.3|8868.1|8865.3|8866.4|8863.6|9
1644319860000|2022-02-08 11:31:00|8868.2|8865.4|8868.1|8865.3|8870.1|8867.3|8868.1|8865.3|76
1644319870000|2022-02-08 11:31:10|8867.9|8865.1|8864.7|8861.9|8867.9|8865.1|8864.7|8861.9|73
1644319880000|2022-02-08 11:31:20|8863.9|8861.1|8860.7|8857.9|8864.1|8861.3|8859.4|8855.7|161
1644319890000|2022-02-08 11:31:30|8860.9|8858.1|8860.7|8857.9|8861.4|8858.6|8859.7|8856.9|24
1644319900000|2022-02-08 11:31:40|8860.9|8858.1|8859.4|8856.6|8860.9|8858.1|8858.7|8855.9|41
1644319910000|2022-02-08 11:31:50|8859.7|8856.9|8859.7|8856.9|8859.7|8856.9|8858.7|8855.9|18
1644319920000|2022-02-08 11:32:00|8859.6|8856.8|8855.7|8852.9|8859.6|8856.8|8855.4|8852.6|35
1644319930000|2022-02-08 11:32:10|8855.9|8853.1|8854.7|8851.9|8855.9|8853.1|8854.7|8851.9|12
1644319940000|2022-02-08 11:32:20|8854.4|8851.6|8851.9|8849.1|8854.7|8851.9|8850.7|8847.9|47
1644319950000|2022-02-08 11:32:30|8851.7|8848.9|8852.7|8849.9|8852.7|8849.9|8851.7|8848.9|33
1644319960000|2022-02-08 11:32:40|8851.9|8849.1|8851.7|8848.9|8852.7|8849.9|8850.7|8847.9|32
1644319970000|2022-02-08 11:32:50|8851.1|8848.3|8851.1|8848.3|8851.4|8848.6|8850.9|8848.1|11
1644319980000|2022-02-08 11:33:00|8851.4|8848.6|8855.1|8852.3|8855.1|8852.3|8850.6|8847.8|37
1644319990000|2022-02-08 11:33:10|8855.2|8852.4|8857.1|8854.3|8858.1|8855.3|8855.1|8852.3|14
1644320000000|2022-02-08 11:33:20|8857.2|8854.4|8858.1|8855.3|8858.6|8855.8|8857.1|8854.3|9
1644320010000|2022-02-08 11:33:30|8857.4|8854.6|8856.9|8854.1|8857.9|8855.1|8856.6|8853.8|8
1644320020000|2022-02-08 11:33:40|8856.2|8853.4|8858.1|8855.3|8858.1|8855.3|8856.2|8853.4|1
1644320030000|2022-02-08 11:33:50|8857.9|8855.1|8858.1|8855.3|8858.2|8855.4|8856.1|8853.3|27
1644320040000|2022-02-08 11:34:00|8859.2|8856.4|8860.2|8857.4|8862.1|8859.3|8859.1|8856.3|45
1644320050000|2022-02-08 11:34:10|8860.1|8857.3|8862.1|8859.3|8863.1|8860.3|8860.1|8857.3|10
1644320060000|2022-02-08 11:34:20|8861.4|8858.6|8860.4|8857.6|8861.4|8858.6|8860.1|8857.3|12
1644320070000|2022-02-08 11:34:30|8861.1|8858.3|8862.1|8859.3|8862.1|8859.3|8860.1|8857.3|5
1644320080000|2022-02-08 11:34:40|8862.2|8859.4|8860.1|8857.3|8863.1|8860.3|8860.1|8857.3|5
1644320090000|2022-02-08 11:34:50|8860.4|8857.6|8860.6|8857.8|8861.1|8858.3|8859.6|8856.8|32
1644320100000|2022-02-08 11:35:00|8860.2|8857.4|8863.1|8860.3|8863.4|8860.6|8860.1|8857.3|24
1644320110000|2022-02-08 11:35:10|8862.9|8860.1|8862.1|8859.3|8862.9|8860.1|8862.1|8859.3|3
1644320120000|2022-02-08 11:35:20|8862.4|8859.6|8863.1|8860.3|8864.2|8861.4|8862.1|8859.3|31
1644320130000|2022-02-08 11:35:30|8863.2|8860.4|8863.1|8860.3|8865.1|8862.3|8862.1|8859.3|61
1644320140000|2022-02-08 11:35:40|8863.2|8860.4|8863.1|8860.3|8863.6|8860.8|8863.1|8860.3|8
1644320150000|2022-02-08 11:35:50|8863.2|8860.4|8862.2|8859.4|8864.1|8861.3|8861.7|8858.9|19
1644320160000|2022-02-08 11:36:00|8862.4|8859.6|8860|8857.2|8862.7|8859.9|8860|8857.2|12
1644320170000|2022-02-08 11:36:10|8860.4|8857.6|8860|8857.2|8860.7|8857.9|8859|8856.2|12
1644320190000|2022-02-08 11:36:30|8860.2|8857.4|8860.2|8857.4|8860.7|8857.9|8859.2|8856.4|13
1644320200000|2022-02-08 11:36:40|8860|8857.2|8860.2|8857.4|8860.7|8857.9|8859.4|8856.6|9
1644320210000|2022-02-08 11:36:50|8860|8857.2|8861|8858.2|8862|8859.2|8859.4|8856.6|10
1644320220000|2022-02-08 11:37:00|8860.7|8857.9|8861.2|8858.4|8861.7|8858.9|8859.7|8856.9|15
1644320230000|2022-02-08 11:37:10|8861|8858.2|8859|8856.2|8862|8859.2|8857|8854.2|101
1644320240000|2022-02-08 11:37:20|8859.2|8856.4|8859|8856.2|8859.2|8856.4|8858|8855.2|10
1644320250000|2022-02-08 11:37:30|8858.5|8855.7|8859.2|8856.4|8860|8857.2|8858|8855.2|3
1644320260000|2022-02-08 11:37:40|8859|8856.2|8860|8857.2|8860|8857.2|8859|8856.2|2
1644320270000|2022-02-08 11:37:50|8859.9|8857.1|8861|8858.2|8861|8858.2|8859|8856.2|8
1644320280000|2022-02-08 11:38:00|8863|8860.2|8862.7|8859.9|8864|8861.2|8862|8859.2|26
1644320290000|2022-02-08 11:38:10|8862.5|8859.7|8864|8861.2|8864.2|8861.4|8862|8859.2|57
1644320300000|2022-02-08 11:38:20|8864.7|8861.9|8862|8859.2|8865.7|8862.9|8862|8859.2|12
1644320310000|2022-02-08 11:38:30|8863|8860.2|8860|8857.2|8863|8860.2|8860|8857.2|10
1644320320000|2022-02-08 11:38:40|8861|8858.2|8860.5|8857.7|8861|8858.2|8860|8857.2|9
1644320330000|2022-02-08 11:38:50|8860.9|8858.1|8860|8857.2|8861|8858.2|8860|8857.2|2
1644320340000|2022-02-08 11:39:00|8860.2|8857.4|8860|8857.2|8861|8858.2|8860|8857.2|4
1644320350000|2022-02-08 11:39:10|8859.7|8856.9|8860|8857.2|8860.7|8857.9|8858|8855.2|26
1644320360000|2022-02-08 11:39:20|8860.7|8857.9|8857|8854.2|8860.7|8857.9|8857|8854.2|23
1644320370000|2022-02-08 11:39:30|8856.7|8853.9|8857|8854.2|8858|8855.2|8856|8853.2|14
1644320380000|2022-02-08 11:39:40|8857.4|8854.6|8857.9|8855.1|8858|8855.2|8857|8854.2|4
1644320390000|2022-02-08 11:39:50|8857.2|8854.4|8857|8854.2|8857.2|8854.4|8857|8854.2|5
1644320400000|2022-02-08 11:40:00|8856.9|8854.1|8857|8854.2|8858|8855.2|8856.9|8854.1|6
1644320410000|2022-02-08 11:40:10|8858|8855.2|8859|8856.2|8859|8856.2|8858|8855.2|6
1644320420000|2022-02-08 11:40:20|8859.2|8856.4|8862|8859.2|8863|8860.2|8859.2|8856.4|37
1644320430000|2022-02-08 11:40:30|8862.2|8859.4|8863|8860.2|8863|8860.2|8862|8859.2|7
1644320440000|2022-02-08 11:40:40|8863.7|8860.9|8861.7|8858.9|8865|8862.2|8861.7|8858.9|42
1644320450000|2022-02-08 11:40:50|8861.4|8858.6|8859|8856.2|8862|8859.2|8859|8856.2|22
1644320460000|2022-02-08 11:41:00|8858|8855.2|8859|8856.2|8859.2|8856.4|8858|8855.2|24
1644320470000|2022-02-08 11:41:10|8858.7|8855.9|8862|8859.2|8862.7|8859.9|8858|8855.2|77
1644320480000|2022-02-08 11:41:20|8862.3|8859.5|8863|8860.2|8863|8860.2|8862|8859.2|7
1644320490000|2022-02-08 11:41:30|8862.9|8860.1|8866|8863.2|8866.7|8863.9|8862|8859.2|58
1644320500000|2022-02-08 11:41:40|8866.2|8863.4|8867|8864.2|8867|8864.2|8865.5|8862.7|12
1644320510000|2022-02-08 11:41:50|8867.3|8864.5|8867.5|8864.7|8870.7|8867.9|8867.3|8864.5|69
1644320520000|2022-02-08 11:42:00|8867.4|8864.6|8870|8867.2|8870.5|8867.7|8867|8864.2|81
1644320530000|2022-02-08 11:42:10|8869.2|8866.4|8869|8866.2|8870|8867.2|8869|8866.2|9
1644320540000|2022-02-08 11:42:20|8868|8865.2|8867|8864.2|8868|8865.2|8866.9|8864.1|15
1644320550000|2022-02-08 11:42:30|8868.2|8865.4|8871|8868.2|8871.7|8868.9|8868|8865.2|34
1644320560000|2022-02-08 11:42:40|8870.5|8867.7|8872|8869.2|8872.7|8869.9|8870.2|8867.4|22
1644320570000|2022-02-08 11:42:50|8872.3|8869.5|8873|8870.2|8873|8870.2|8872|8869.2|30
1644320580000|2022-02-08 11:43:00|8872.7|8869.9|8874.2|8871.4|8875.3|8872.5|8872|8869.2|66
1644320590000|2022-02-08 11:43:10|8875|8872.2|8877|8874.2|8877|8874.2|8874|8871.2|51
1644320600000|2022-02-08 11:43:20|8876.9|8874.1|8878|8875.2|8879|8876.2|8876|8873.2|46
1644320610000|2022-02-08 11:43:30|8878.5|8875.7|8882|8879.2|8882|8879.2|8878|8875.2|146
1644320620000|2022-02-08 11:43:40|8882.2|8879.4|8880|8877.2|8884|8881.2|8880|8877.2|173
1644320630000|2022-02-08 11:43:50|8880.2|8877.4|8878.2|8875.4|8880.2|8877.4|8877|8874.2|65
1644320640000|2022-02-08 11:44:00|8878|8875.2|8878|8875.2|8879.2|8876.4|8877.7|8874.9|30
1644320650000|2022-02-08 11:44:10|8878.5|8875.7|8878|8875.2|8879|8876.2|8877|8874.2|40
1644320660000|2022-02-08 11:44:20|8877.9|8875.1|8876|8873.2|8878|8875.2|8875|8872.2|34
1644320670000|2022-02-08 11:44:30|8876.7|8873.9|8877|8874.2|8877.7|8874.9|8876.7|8873.9|14
1644320680000|2022-02-08 11:44:40|8877.2|8874.4|8875|8872.2|8877.2|8874.4|8875|8872.2|8
1644320690000|2022-02-08 11:44:50|8875.2|8872.4|8873.9|8871.1|8875.2|8872.4|8873.2|8870.4|29
1644320700000|2022-02-08 11:45:00|8873.2|8870.4|8873.9|8871.1|8874|8871.2|8870.7|8867.9|89
1644320710000|2022-02-08 11:45:10|8873|8870.2|8876.2|8873.4|8876.2|8873.4|8873|8870.2|19
1644320720000|2022-02-08 11:45:20|8876|8873.2|8875|8872.2|8876.3|8873.5|8875|8872.2|10
1644320730000|2022-02-08 11:45:30|8875.2|8872.4|8875.3|8872.5|8875.8|8873|8871|8868.2|104
1644320740000|2022-02-08 11:45:40|8875.7|8872.9|8870|8867.2|8876.3|8873.5|8870|8867.2|93
1644320750000|2022-02-08 11:45:50|8870.2|8867.4|8871|8868.2|8871|8868.2|8870|8867.2|9
1644320760000|2022-02-08 11:46:00|8870.9|8868.1|8871.2|8868.4|8872.2|8869.4|8870|8867.2|26
1644320770000|2022-02-08 11:46:10|8872|8869.2|8869|8866.2|8872|8869.2|8869|8866.2|24
1644320780000|2022-02-08 11:46:20|8868.7|8865.9|8870|8867.2|8870.2|8867.4|8868.7|8865.9|14
1644320790000|2022-02-08 11:46:30|8869.9|8867.1|8867|8864.2|8870|8867.2|8867|8864.2|28
1644320800000|2022-02-08 11:46:40|8866.7|8863.9|8866|8863.2|8867|8864.2|8866|8863.2|32
1644320810000|2022-02-08 11:46:50|8865.7|8862.9|8865|8862.2|8866|8863.2|8864|8861.2|29
1644320820000|2022-02-08 11:47:00|8864.9|8862.1|8864|8861.2|8865|8862.2|8863.4|8860.6|23
1644320830000|2022-02-08 11:47:10|8863.9|8861.1|8861|8858.2|8864|8861.2|8861|8858.2|48
1644320840000|2022-02-08 11:47:20|8860.9|8858.1|8867|8864.2|8867|8864.2|8860.4|8857.6|18
1644320850000|2022-02-08 11:47:30|8866|8863.2|8867|8864.2|8868|8865.2|8866|8863.2|19
1644320860000|2022-02-08 11:47:40|8866|8863.2|8872|8869.2|8873|8870.2|8866|8863.2|82
1644320870000|2022-02-08 11:47:50|8872.2|8869.4|8872.5|8869.7|8872.7|8869.9|8872|8869.2|13
1644320880000|2022-02-08 11:48:00|8873.2|8870.4|8873|8870.2|8874|8871.2|8872.7|8869.9|27
1644320890000|2022-02-08 11:48:10|8872.8|8870|8871.7|8868.9|8872.8|8870|8870|8867.2|27
1644320900000|2022-02-08 11:48:20|8871.5|8868.7|8871|8868.2|8872.7|8869.9|8871|8868.2|19
1644320910000|2022-02-08 11:48:30|8870.7|8867.9|8869.5|8866.7|8872|8869.2|8869|8866.2|15
1644320920000|2022-02-08 11:48:40|8870|8867.2|8870|8867.2|8871|8868.2|8870|8867.2|7
1644320930000|2022-02-08 11:48:50|8870.3|8867.5|8870.2|8867.4|8871|8868.2|8870|8867.2|6
1644320940000|2022-02-08 11:49:00|8870|8867.2|8870|8867.2|8871.2|8868.4|8869|8866.2|9
1644320950000|2022-02-08 11:49:10|8869.5|8866.7|8871.5|8868.7|8872|8869.2|8869.5|8866.7|0
1644320960000|2022-02-08 11:49:20|8871.3|8868.5|8872|8869.2|8873|8870.2|8871|8868.2|25
1644320970000|2022-02-08 11:49:30|8872.3|8869.5|8874.3|8871.5|8875.8|8873|8872.3|8869.5|18
1644320980000|2022-02-08 11:49:40|8874|8871.2|8872|8869.2|8874|8871.2|8871.7|8868.9|32
1644320990000|2022-02-08 11:49:50|8872.7|8869.9|8873.8|8871|8873.8|8871|8868|8864.9|154
1644321000000|2022-02-08 11:50:00|8874.3|8871.5|8870.2|8867.4|8874.3|8871.5|8869.3|8866.5|21
1644321010000|2022-02-08 11:50:10|8870.3|8867.5|8871.8|8869|8872.3|8869.5|8868.7|8865.9|24
1644321020000|2022-02-08 11:50:20|8872.3|8869.5|8871.3|8868.5|8872.3|8869.5|8870.3|8867.5|13
1644321030000|2022-02-08 11:50:30|8871|8868.2|8874.2|8871.4|8874.3|8871.5|8870.3|8867.5|22
1644321040000|2022-02-08 11:50:40|8874.3|8871.5|8877.5|8874.7|8878|8875.2|8874.2|8871.4|32
1644321050000|2022-02-08 11:50:50|8877.3|8874.5|8877.5|8874.7|8878.3|8875.5|8876.5|8873.7|14
1644321060000|2022-02-08 11:51:00|8877.3|8874.5|8874.3|8871.5|8879|8876.2|8874.3|8871.5|60
1644321070000|2022-02-08 11:51:10|8874.2|8871.4|8875.5|8872.7|8875.8|8873|8873.7|8870.9|15
1644321080000|2022-02-08 11:51:20|8875.6|8872.8|8877.5|8874.7|8878|8875.2|8875.3|8872.5|20
1644321090000|2022-02-08 11:51:30|8877.3|8874.5|8875.3|8872.5|8877.8|8875|8874.3|8871.5|13
1644321100000|2022-02-08 11:51:40|8875.8|8873|8877.8|8875|8878.3|8875.5|8875.8|8873|8
1644321110000|2022-02-08 11:51:50|8878.3|8875.5|8881.8|8879|8882.5|8879.7|8878|8875.2|33
1644321120000|2022-02-08 11:52:00|8881.7|8878.9|8881.3|8878.5|8882.3|8879.5|8879.3|8876.5|51
1644321130000|2022-02-08 11:52:10|8881.5|8878.7|8877.3|8874.5|8881.8|8879|8877.1|8874.3|24
1644321140000|2022-02-08 11:52:20|8877.8|8875|8878.3|8875.5|8878.5|8875.7|8877|8874.2|12
1644321150000|2022-02-08 11:52:30|8877.8|8875|8878.3|8875.5|8879.3|8876.5|8877.8|8875|8
1644321160000|2022-02-08 11:52:40|8878.5|8875.7|8880.3|8877.5|8880.5|8877.7|8878.3|8875.5|7
1644321170000|2022-02-08 11:52:50|8880.5|8877.7|8879|8876.2|8881|8878.2|8879|8876.2|11
1644321180000|2022-02-08 11:53:00|8879.6|8876.8|8877.6|8874.8|8880.1|8877.3|8876.5|8873.7|16
1644321190000|2022-02-08 11:53:10|8878.5|8875.7|8875.1|8872.3|8878.5|8875.7|8874.6|8871.8|73
1644321200000|2022-02-08 11:53:20|8875.3|8872.5|8875.3|8872.5|8875.3|8872.5|8873.3|8870.5|18
1644321210000|2022-02-08 11:53:30|8875.1|8872.3|8874.3|8871.5|8875.3|8872.5|8873.5|8870.7|7
1644321220000|2022-02-08 11:53:40|8874.8|8872|8874.5|8871.7|8875.3|8872.5|8874.3|8871.5|10
1644321230000|2022-02-08 11:53:50|8874.3|8871.5|8873.1|8870.3|8875.3|8872.5|8872.3|8869.5|14
1644321240000|2022-02-08 11:54:00|8873|8870.2|8872.3|8869.5|8873.3|8870.5|8872.3|8869.5|17
1644321250000|2022-02-08 11:54:10|8872.5|8869.7|8873.3|8870.5|8874.8|8872|8872.5|8869.7|4
1644321260000|2022-02-08 11:54:20|8873.1|8870.3|8870.6|8867.8|8874|8871.2|8870.6|8867.8|27
1644321270000|2022-02-08 11:54:30|8871.3|8868.5|8873.1|8870.3|8873.3|8870.5|8870.6|8867.8|14
1644321280000|2022-02-08 11:54:40|8873.3|8870.5|8875.3|8872.5|8875.3|8872.5|8873.3|8870.5|1
1644321290000|2022-02-08 11:54:50|8873.8|8871|8873.3|8870.5|8874.3|8871.5|8872.3|8869.5|15
1644321300000|2022-02-08 11:55:00|8873|8870.2|8873.1|8870.3|8873.3|8870.5|8872.1|8869.3|20
1644321310000|2022-02-08 11:55:10|8873.3|8870.5|8872.3|8869.5|8874.3|8871.5|8872.3|8869.5|16
1644321320000|2022-02-08 11:55:20|8872.8|8870|8878.5|8875.7|8879.3|8876.5|8872.8|8870|33
1644321330000|2022-02-08 11:55:30|8878.3|8875.5|8879|8876.2|8880.3|8877.5|8878.3|8875.5|27
1644321340000|2022-02-08 11:55:40|8879.8|8877|8877.3|8874.5|8879.8|8877|8876.8|8874|21
1644321350000|2022-02-08 11:55:50|8877|8874.2|8877|8874.2|8877.3|8874.5|8876.5|8873.7|7
1644321360000|2022-02-08 11:56:00|8877.3|8874.5|8876.3|8873.5|8877.3|8874.5|8875.6|8872.8|11
1644321370000|2022-02-08 11:56:10|8876.1|8873.3|8877.3|8874.5|8878|8875.2|8875.3|8872.5|27
1644321380000|2022-02-08 11:56:20|8877.5|8874.7|8875|8872.2|8877.6|8874.8|8872.5|8869.2|104
1644321390000|2022-02-08 11:56:30|8874.6|8871.8|8874.5|8871.7|8875.3|8872.5|8874.3|8871.5|6
1644321400000|2022-02-08 11:56:40|8875|8872.2|8874.3|8871.5|8875|8872.2|8874|8871.2|2
1644321410000|2022-02-08 11:56:50|8874.4|8871.6|8875.9|8873.1|8876.3|8873.5|8874.4|8871.6|9
1644321420000|2022-02-08 11:57:00|8876.3|8873.5|8874.4|8871.6|8876.3|8873.5|8873.3|8870.5|34
1644321430000|2022-02-08 11:57:10|8873.9|8871.1|8872.9|8870.1|8874.4|8871.6|8872.9|8870.1|15
1644321440000|2022-02-08 11:57:20|8873.6|8870.8|8876.4|8873.6|8876.4|8873.6|8873.4|8870.6|12
1644321450000|2022-02-08 11:57:30|8876.6|8873.8|8875.6|8872.8|8876.6|8873.8|8875.6|8872.8|2
1644321460000|2022-02-08 11:57:40|8875.3|8872.5|8873.4|8870.6|8875.3|8872.5|8873.3|8870.5|5
1644321470000|2022-02-08 11:57:50|8873.6|8870.8|8874.6|8871.8|8874.6|8871.8|8873.3|8870.5|7
1644321480000|2022-02-08 11:58:00|8875.3|8872.5|8875.9|8873.1|8876.6|8873.8|8875.3|8872.5|12
1644321490000|2022-02-08 11:58:10|8876.6|8873.8|8875.6|8872.8|8877.6|8874.8|8875.6|8872.8|22
1644321500000|2022-02-08 11:58:20|8876.6|8873.8|8877.6|8874.8|8877.6|8874.8|8876.6|8873.8|8
1644321510000|2022-02-08 11:58:30|8877.8|8875|8880.6|8877.8|8881.6|8878.8|8877.8|8875|55
1644321520000|2022-02-08 11:58:40|8880.8|8878|8881.4|8878.6|8881.6|8878.8|8880.8|8878|3
1644321530000|2022-02-08 11:58:50|8881.6|8878.8|8882.4|8879.6|8882.6|8879.8|8880.6|8877.8|18
1644321540000|2022-02-08 11:59:00|8882.3|8879.5|8879.6|8876.8|8882.6|8879.8|8878.6|8875.8|52
1644321550000|2022-02-08 11:59:10|8879.4|8876.6|8880.6|8877.8|8880.6|8877.8|8879.4|8876.6|11
1644321560000|2022-02-08 11:59:20|8879.6|8876.8|8879.6|8876.8|8880.6|8877.8|8879.6|8876.8|9
1644321570000|2022-02-08 11:59:30|8879.8|8877|8879.8|8877|8879.8|8877|8879.1|8876.3|6
1644321580000|2022-02-08 11:59:40|8879.6|8876.8|8880.6|8877.8|8881.3|8878.5|8878.9|8876.1|21
1644321590000|2022-02-08 11:59:50|8880.8|8878|8881.6|8878.8|8882.6|8879.8|8880.8|8878|36
1644321600000|2022-02-08 12:00:00|8880.6|8877.8|8881.6|8878.8|8882.6|8879.8|8880.6|8877.8|32
1644321610000|2022-02-08 12:00:10|8880.9|8878.1|8881.6|8878.8|8881.6|8878.8|8880.9|8878.1|7
1644321620000|2022-02-08 12:00:20|8881.4|8878.6|8881.6|8878.8|8883.6|8880.8|8880.9|8878.1|43
1644321630000|2022-02-08 12:00:30|8881.9|8879.1|8882.3|8879.5|8882.6|8879.8|8881.3|8878.5|88
1644321640000|2022-02-08 12:00:40|8882|8879.2|8878.3|8875.5|8882|8879.2|8878.3|8875.5|41
1644321650000|2022-02-08 12:00:50|8878.4|8875.6|8881.6|8878.8|8881.6|8878.8|8878.4|8875.6|52
1644321660000|2022-02-08 12:01:00|8881.9|8879.1|8881.9|8879.1|8882.3|8879.5|8880.6|8877.8|104
1644321670000|2022-02-08 12:01:10|8881.3|8878.5|8885.3|8882.5|8885.3|8882.5|8881.3|8878.5|66
1644321680000|2022-02-08 12:01:20|8884.9|8882.1|8886.9|8884.1|8887.6|8884.8|8884.3|8881.5|44
1644321690000|2022-02-08 12:01:30|8886.6|8883.8|8884.3|8881.5|8886.8|8884|8884.3|8881.5|32
1644321700000|2022-02-08 12:01:40|8884.9|8882.1|8886.4|8883.6|8887.3|8884.5|8884.9|8882.1|40
1644321710000|2022-02-08 12:01:50|8886.3|8883.5|8886.3|8883.5|8887.3|8884.5|8885.9|8883.1|19
1644321720000|2022-02-08 12:02:00|8885.9|8883.1|8887.3|8884.5|8888.3|8885.5|8885.9|8883.1|69
1644321730000|2022-02-08 12:02:10|8887.4|8884.6|8890.3|8887.5|8890.9|8888.1|8887.3|8884.5|125
1644321740000|2022-02-08 12:02:20|8890.4|8887.6|8888.9|8886.1|8891.3|8888.5|8887.9|8885.1|28
1644321750000|2022-02-08 12:02:30|8888.3|8885.5|8885.3|8882.5|8888.9|8886.1|8885.1|8882.3|76
1644321760000|2022-02-08 12:02:40|8885.6|8882.8|8886.3|8883.5|8887.3|8884.5|8885.3|8882.5|15
1644321770000|2022-02-08 12:02:50|8886.6|8883.8|8886.3|8883.5|8888.3|8885.5|8886|8883.2|51
1644321780000|2022-02-08 12:03:00|8886.4|8883.6|8891.3|8888.5|8891.3|8888.5|8886.4|8883.6|94
1644321790000|2022-02-08 12:03:10|8891.4|8888.6|8892.4|8889.6|8892.9|8890.1|8891.3|8888.5|54
1644321800000|2022-02-08 12:03:20|8892.3|8889.5|8887.4|8884.6|8892.4|8889.6|8887.3|8884.5|89
1644321810000|2022-02-08 12:03:30|8887.3|8884.5|8888.9|8886.1|8889.3|8886.5|8886.4|8883.6|42
1644321820000|2022-02-08 12:03:40|8889.3|8886.5|8889.3|8886.5|8890.8|8888|8888.9|8886.1|46
1644321830000|2022-02-08 12:03:50|8888.9|8886.1|8889.3|8886.5|8889.9|8887.1|8888.9|8886.1|32
1644321840000|2022-02-08 12:04:00|8888.9|8886.1|8880.4|8877.6|8888.9|8886.1|8879.3|8876.5|164
1644321850000|2022-02-08 12:04:10|8880.3|8877.5|8879.4|8876.6|8881.3|8878.5|8879.3|8876.5|77
1644321860000|2022-02-08 12:04:20|8879.3|8876.5|8875.4|8872.6|8879.8|8877|8875.3|8872.5|60
1644321870000|2022-02-08 12:04:30|8875.9|8873.1|8873.8|8871|8876.4|8873.6|8872.9|8870.1|56
1644321880000|2022-02-08 12:04:40|8873.9|8871.1|8871.4|8868.6|8873.9|8871.1|8870.8|8868|53
1644321890000|2022-02-08 12:04:50|8871.3|8868.5|8868.3|8865.5|8871.3|8868.5|8867.9|8865.1|87
1644321900000|2022-02-08 12:05:00|8868.4|8865.6|8873.9|8871.1|8873.9|8871.1|8868.4|8865.6|89
1644321910000|2022-02-08 12:05:10|8873.6|8870.8|8872.7|8869.9|8873.6|8870.8|8871.6|8868.8|34
1644321920000|2022-02-08 12:05:20|8872.6|8869.8|8873.6|8870.8|8873.6|8870.8|8872.6|8869.8|19
1644321930000|2022-02-08 12:05:30|8873.9|8871.1|8873.6|8870.8|8875.2|8872.4|8873.6|8870.8|16
1644321940000|2022-02-08 12:05:40|8872.6|8869.8|8873.1|8870.3|8873.9|8871.1|8871.6|8868.8|19
1644321950000|2022-02-08 12:05:50|8873.2|8870.4|8874.4|8871.6|8874.6|8871.8|8871.6|8868.8|14
1644321960000|2022-02-08 12:06:00|8874.3|8871.5|8873.9|8871.1|8874.6|8871.8|8873.4|8870.6|21
1644321970000|2022-02-08 12:06:10|8873.6|8870.8|8874.3|8871.5|8874.6|8871.8|8871.3|8868.5|200
1644321980000|2022-02-08 12:06:20|8874.4|8871.6|8872.3|8869.5|8874.4|8871.6|8871.3|8868.5|115
1644321990000|2022-02-08 12:06:30|8872.1|8869.3|8872.9|8870.1|8873.1|8870.3|8871.3|8868.5|59
1644322000000|2022-02-08 12:06:40|8872.6|8869.8|8871.9|8869.1|8872.9|8870.1|8871.9|8869.1|16
1644322010000|2022-02-08 12:06:50|8872.1|8869.3|8872.9|8870.1|8872.9|8870.1|8872.1|8869.3|2
1644322020000|2022-02-08 12:07:00|8873.1|8870.3|8878.1|8875.3|8878.9|8876.1|8873.1|8870.3|74
1644322030000|2022-02-08 12:07:10|8877.9|8875.1|8877.9|8875.1|8878.9|8876.1|8877.6|8874.8|14
1644322040000|2022-02-08 12:07:20|8878.3|8875.5|8882.1|8879.3|8882.3|8879.5|8878.1|8875.3|86
1644322050000|2022-02-08 12:07:30|8881.3|8878.5|8881.4|8878.6|8881.9|8879.1|8880.9|8878.1|25
1644322060000|2022-02-08 12:07:40|8882.3|8879.5|8881.3|8878.5|8882.3|8879.5|8881.1|8878.3|20
1644322070000|2022-02-08 12:07:50|8881.1|8878.3|8880.3|8877.5|8881.3|8878.5|8879.3|8876.5|36
1644322080000|2022-02-08 12:08:00|8879.9|8877.1|8879.3|8876.5|8880.1|8877.3|8879.3|8876.5|4
1644322090000|2022-02-08 12:08:10|8878.6|8875.8|8878.1|8875.3|8878.6|8875.8|8877.6|8874.8|16
1644322100000|2022-02-08 12:08:20|8878.2|8875.4|8875.2|8872.4|8878.5|8875.4|8873.6|8870.8|86
1644322110000|2022-02-08 12:08:30|8875.1|8872.3|8875.2|8872.4|8875.6|8872.8|8875.1|8872.3|5
1644322120000|2022-02-08 12:08:40|8876.2|8873.4|8877.2|8874.4|8877.2|8874.4|8876.2|8873.4|15
1644322130000|2022-02-08 12:08:50|8876.9|8874.1|8875.2|8872.4|8876.9|8874.1|8875.2|8872.4|7
1644322140000|2022-02-08 12:09:00|8875.1|8872.3|8875.2|8872.4|8876.1|8873.3|8874.2|8871.4|11
1644322150000|2022-02-08 12:09:10|8876.2|8873.4|8875.7|8872.9|8876.2|8873.4|8875.2|8872.4|16
1644322160000|2022-02-08 12:09:20|8876.2|8873.4|8875.2|8872.4|8876.2|8873.4|8875.2|8872.4|12
1644322170000|2022-02-08 12:09:30|8876.2|8873.4|8875.2|8872.4|8876.2|8873.4|8875.2|8872.4|11
1644322180000|2022-02-08 12:09:40|8875.6|8872.8|8877.4|8874.6|8878.2|8875.4|8875.6|8872.8|37
1644322190000|2022-02-08 12:09:50|8877.9|8875.1|8876.2|8873.4|8878.2|8875.4|8876.2|8873.4|13
1644322200000|2022-02-08 12:10:00|8877.2|8874.4|8876.2|8873.4|8878.4|8875.6|8875.2|8872.4|36
1644322210000|2022-02-08 12:10:10|8877.2|8874.4|8872.6|8869.8|8877.2|8874.4|8872.1|8869.3|22
1644322220000|2022-02-08 12:10:20|8872.7|8869.9|8869.6|8866.8|8873.1|8870.3|8869.2|8866.4|22
1644322230000|2022-02-08 12:10:30|8869.2|8866.4|8869.2|8866.4|8870.1|8867.3|8869.2|8866.4|8
1644322240000|2022-02-08 12:10:40|8869.1|8866.3|8864.9|8862.1|8869.1|8866.3|8864.9|8862.1|121
1644322250000|2022-02-08 12:10:50|8864.6|8861.8|8863.1|8860.3|8864.9|8862.1|8862.9|8860.1|26
1644322260000|2022-02-08 12:11:00|8863.6|8860.8|8856.6|8853.8|8864.1|8861.3|8854.9|8852.1|195
1644322270000|2022-02-08 12:11:10|8856.4|8853.6|8855.9|8853.1|8856.9|8854.1|8854.9|8852.1|51
1644322280000|2022-02-08 12:11:20|8856.3|8853.5|8857.9|8855.1|8857.9|8855.1|8856.3|8853.5|37
1644322290000|2022-02-08 12:11:30|8858.2|8855.4|8860.9|8858.1|8860.9|8858.1|8858.2|8855.4|17
1644322300000|2022-02-08 12:11:40|8861.2|8858.4|8860.9|8858.1|8861.9|8859.1|8860.9|8858.1|9
1644322310000|2022-02-08 12:11:50|8860.8|8858|8859.9|8857.1|8861.6|8858.8|8859.9|8857.1|20
1644322320000|2022-02-08 12:12:00|8860.3|8857.5|8860.1|8857.3|8860.6|8857.8|8859.6|8856.8|28
1644322330000|2022-02-08 12:12:10|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|3
1644322340000|2022-02-08 12:12:20|8861.2|8858.4|8862.2|8859.4|8862.2|8859.4|8861.1|8858.3|13
1644322350000|2022-02-08 12:12:30|8862.1|8859.3|8863.2|8860.4|8864.2|8861.4|8861.6|8858.8|20
1644322360000|2022-02-08 12:12:40|8863.6|8860.8|8864.2|8861.4|8864.4|8861.6|8863.2|8860.4|7
1644322370000|2022-02-08 12:12:50|8864.9|8862.1|8864.2|8861.4|8864.9|8862.1|8863.2|8860.4|10
1644322380000|2022-02-08 12:13:00|8863.2|8860.4|8862.2|8859.4|8863.4|8860.6|8862.2|8859.4|8
1644322390000|2022-02-08 12:13:10|8862.4|8859.6|8862.2|8859.4|8863.1|8860.3|8862.1|8859.3|8
1644322400000|2022-02-08 12:13:20|8861.9|8859.1|8860.1|8857.3|8861.9|8859.1|8859.2|8856.4|17
1644322410000|2022-02-08 12:13:30|8860.2|8857.4|8857.2|8854.4|8860.2|8857.4|8856.6|8853.8|55
1644322420000|2022-02-08 12:13:40|8856.9|8854.1|8856.2|8853.4|8857.1|8854.3|8855.6|8852.8|94
1644322430000|2022-02-08 12:13:50|8857.2|8854.4|8858.2|8855.4|8858.2|8855.4|8857.2|8854.4|31
1644322440000|2022-02-08 12:14:00|8857.6|8854.8|8861.2|8858.4|8861.2|8858.4|8857.6|8854.8|15
1644322450000|2022-02-08 12:14:10|8860.4|8857.6|8858.6|8855.8|8861.2|8858.4|8858.6|8855.8|21
1644322460000|2022-02-08 12:14:20|8858.7|8855.9|8858.2|8855.4|8859.2|8856.4|8857.2|8854.4|11
1644322470000|2022-02-08 12:14:30|8857.2|8854.4|8855.9|8853.1|8857.4|8854.6|8854.9|8852.1|93
1644322480000|2022-02-08 12:14:40|8856.4|8853.6|8854.9|8852.1|8857.6|8854.8|8854.9|8852.1|56
1644322490000|2022-02-08 12:14:50|8853.9|8851.1|8852.9|8850.1|8854.1|8851.3|8852.9|8850.1|28
1644322500000|2022-02-08 12:15:00|8853.6|8850.8|8854.9|8852.1|8854.9|8852.1|8853.6|8850.8|16
1644322510000|2022-02-08 12:15:10|8854.6|8851.8|8852.4|8849.6|8854.6|8851.8|8850.3|8847.5|59
1644322520000|2022-02-08 12:15:20|8852.1|8849.3|8851.9|8849.1|8852.9|8850.1|8851.9|8849.1|12
1644322530000|2022-02-08 12:15:30|8852.1|8849.3|8852.2|8849.4|8853.6|8850.8|8851.9|8849.1|13
1644322540000|2022-02-08 12:15:40|8851.9|8849.1|8847.9|8845.1|8851.9|8849.1|8847.6|8844.8|73
1644322550000|2022-02-08 12:15:50|8848.1|8845.3|8845.9|8843.1|8848.7|8845.9|8842.2|8839.4|165
1644322560000|2022-02-08 12:16:00|8844.6|8841.8|8839.9|8837.1|8844.9|8842.1|8838.9|8836.1|93
1644322570000|2022-02-08 12:16:10|8840.1|8837.3|8845.2|8842.4|8847.1|8844.3|8839.9|8837.1|197
1644322580000|2022-02-08 12:16:20|8845.9|8843.1|8849.2|8846.4|8849.9|8847.1|8845.9|8843.1|50
1644322590000|2022-02-08 12:16:30|8849.9|8847.1|8850.2|8847.4|8852.2|8849.4|8849.9|8847.1|28
1644322600000|2022-02-08 12:16:40|8849.9|8847.1|8845.1|8842.3|8851.2|8848.4|8844.6|8841.8|39
1644322610000|2022-02-08 12:16:50|8845.2|8842.4|8845.1|8842.3|8847.2|8844.4|8843.9|8841.1|76
1644322620000|2022-02-08 12:17:00|8845.4|8842.6|8843.9|8841.1|8846.2|8843.4|8843.9|8841.1|27
1644322630000|2022-02-08 12:17:10|8844.2|8841.4|8843.4|8840.6|8845.6|8842.8|8843.1|8840.3|40
1644322640000|2022-02-08 12:17:20|8843.1|8840.3|8843.9|8841.1|8844.9|8842.1|8842.9|8840.1|8
1644322650000|2022-02-08 12:17:30|8844.6|8841.8|8842.7|8839.9|8844.9|8842.1|8842.7|8839.9|54
1644322660000|2022-02-08 12:17:40|8842.6|8839.8|8841.9|8839.1|8842.6|8839.8|8840.6|8837.8|28
1644322670000|2022-02-08 12:17:50|8842.6|8839.8|8842.9|8840.1|8842.9|8840.1|8842.6|8839.8|13
1644322680000|2022-02-08 12:18:00|8842.7|8839.9|8842.9|8840.1|8842.9|8840.1|8841.9|8839.1|15
1644322690000|2022-02-08 12:18:10|8843.6|8840.8|8841.9|8839.1|8843.9|8841.1|8839.2|8836.4|60
1644322700000|2022-02-08 12:18:20|8841.6|8838.8|8843.9|8841.1|8844.7|8841.9|8840.9|8838.1|84
1644322710000|2022-02-08 12:18:30|8844.2|8841.4|8844.9|8842.1|8845.9|8843.1|8842.9|8840.1|35
1644322720000|2022-02-08 12:18:40|8843.9|8841.1|8845.9|8843.1|8845.9|8843.1|8843.9|8841.1|25
1644322730000|2022-02-08 12:18:50|8844.7|8841.9|8845.9|8843.1|8845.9|8843.1|8843.9|8841.1|92
1644322740000|2022-02-08 12:19:00|8846.1|8843.3|8846.9|8844.1|8846.9|8844.1|8845.9|8843.1|17
1644322750000|2022-02-08 12:19:10|8846.6|8843.8|8847.1|8844.3|8847.9|8845.1|8844.9|8842.1|31
1644322760000|2022-02-08 12:19:20|8847.9|8845.1|8846.1|8843.3|8850.2|8847.4|8845.9|8843.1|180
1644322770000|2022-02-08 12:19:30|8846.9|8844.1|8848.9|8846.1|8849.9|8847.1|8846.9|8844.1|27
1644322780000|2022-02-08 12:19:40|8849.1|8846.3|8848.9|8846.1|8849.9|8847.1|8848.9|8846.1|17
1644322790000|2022-02-08 12:19:50|8848.7|8845.9|8847.9|8845.1|8848.9|8846.1|8847.2|8844.4|22
1644322800000|2022-02-08 12:20:00|8847.6|8844.8|8847.9|8845.1|8848.2|8845.4|8846.9|8844.1|31
1644322810000|2022-02-08 12:20:10|8846.9|8844.1|8847.2|8844.4|8847.2|8844.4|8845.9|8843.1|29
1644322820000|2022-02-08 12:20:20|8847.9|8845.1|8846.9|8844.1|8847.9|8845.1|8845.9|8843.1|26
1644322830000|2022-02-08 12:20:30|8846.7|8843.9|8847.9|8845.1|8847.9|8845.1|8846.7|8843.9|12
1644322840000|2022-02-08 12:20:40|8847.5|8844.7|8848.9|8846.1|8848.9|8846.1|8847.2|8844.4|5
1644322850000|2022-02-08 12:20:50|8848.2|8845.4|8848.9|8846.1|8849.5|8846.7|8846.9|8844.1|98
1644322860000|2022-02-08 12:21:00|8849|8846.2|8846.9|8844.1|8849|8846.2|8845.9|8843.1|30
1644322870000|2022-02-08 12:21:10|8847.9|8845.1|8848.9|8846.1|8848.9|8846.1|8847|8844.2|8
1644322880000|2022-02-08 12:21:20|8848.6|8845.8|8846.7|8843.9|8848.6|8845.8|8846.7|8843.9|21
1644322890000|2022-02-08 12:21:30|8846.9|8844.1|8845.9|8843.1|8848.6|8845.8|8845.9|8843.1|14
1644322900000|2022-02-08 12:21:40|8845.7|8842.9|8846.2|8843.4|8846.9|8844.1|8845.7|8842.9|23
1644322910000|2022-02-08 12:21:50|8845.9|8843.1|8846.9|8844.1|8846.9|8844.1|8845.9|8843.1|7
1644322920000|2022-02-08 12:22:00|8845.9|8843.1|8846.9|8844.1|8846.9|8844.1|8845.9|8843.1|5
1644322930000|2022-02-08 12:22:10|8846.6|8843.8|8846.9|8844.1|8846.9|8844.1|8844.2|8841.4|23
1644322940000|2022-02-08 12:22:20|8847.7|8844.9|8846.9|8844.1|8848.9|8846.1|8845.9|8843.1|33
1644322950000|2022-02-08 12:22:30|8845.9|8843.1|8842.6|8839.8|8846.7|8843.9|8841.7|8838.9|106
1644322960000|2022-02-08 12:22:40|8842.4|8839.6|8842.2|8839.4|8842.6|8839.8|8841.6|8838.8|19
1644322970000|2022-02-08 12:22:50|8842.4|8839.6|8843.9|8841.1|8844.9|8842.1|8842.4|8839.6|86
1644322980000|2022-02-08 12:23:00|8843.6|8840.8|8843.2|8840.4|8843.9|8841.1|8842.6|8839.8|46
1644322990000|2022-02-08 12:23:10|8843.1|8840.3|8843.2|8840.4|8843.6|8840.8|8843.1|8840.3|14
1644323000000|2022-02-08 12:23:20|8843.9|8841.1|8845.2|8842.4|8846.2|8843.4|8843.6|8840.8|38
1644323010000|2022-02-08 12:23:30|8845.6|8842.8|8845.2|8842.4|8846.2|8843.4|8845.2|8842.4|26
1644323020000|2022-02-08 12:23:40|8844.6|8841.8|8844.2|8841.4|8844.6|8841.8|8844.2|8841.4|13
1644323030000|2022-02-08 12:23:50|8843.9|8841.1|8843.2|8840.4|8845.2|8842.4|8843.2|8840.4|38
1644323040000|2022-02-08 12:24:00|8842.9|8840.1|8846.2|8843.4|8846.2|8843.4|8842.6|8839.8|41
1644323050000|2022-02-08 12:24:10|8846.6|8843.8|8844.6|8841.8|8846.6|8843.8|8844.6|8841.8|15
1644323060000|2022-02-08 12:24:20|8844.7|8841.9|8845.6|8842.8|8845.6|8842.8|8844.6|8841.8|9
1644323070000|2022-02-08 12:24:30|8845.2|8842.4|8845.6|8842.8|8846.2|8843.4|8844.6|8841.8|20
1644323080000|2022-02-08 12:24:40|8844.7|8841.9|8842.6|8839.8|8844.7|8841.9|8842.6|8839.8|35
1644323090000|2022-02-08 12:24:50|8843.2|8840.4|8840.7|8837.9|8843.6|8840.8|8840.6|8837.8|385
1644323100000|2022-02-08 12:25:00|8841.2|8838.4|8842.2|8839.4|8842.9|8840.1|8840.2|8837.4|46
1644323110000|2022-02-08 12:25:10|8841.9|8839.1|8847.2|8844.4|8847.2|8844.4|8841.6|8838.8|79
1644323120000|2022-02-08 12:25:20|8846.6|8843.8|8850.2|8847.4|8850.2|8847.4|8846.6|8843.8|49
1644323130000|2022-02-08 12:25:30|8849.9|8847.1|8850.2|8847.4|8850.2|8847.4|8849.6|8846.8|20
1644323140000|2022-02-08 12:25:40|8850.9|8848.1|8854.2|8851.4|8854.6|8851.8|8850.7|8847.9|84
1644323150000|2022-02-08 12:25:50|8853.9|8851.1|8852.6|8849.8|8854.2|8851.4|8851.6|8848.8|43
1644323160000|2022-02-08 12:26:00|8852.9|8850.1|8852.6|8849.8|8853.6|8850.8|8851.6|8848.8|38
1644323170000|2022-02-08 12:26:10|8852.7|8849.9|8856.2|8853.4|8861.2|8858.4|8852.7|8849.9|113
1644323180000|2022-02-08 12:26:20|8856.6|8853.8|8857.6|8854.8|8857.6|8854.8|8856.2|8853.4|7
1644323190000|2022-02-08 12:26:30|8856.6|8853.8|8853.6|8850.8|8856.6|8853.8|8853.6|8850.8|22
1644323200000|2022-02-08 12:26:40|8853.7|8850.9|8852.6|8849.8|8855.1|8852.3|8852.6|8849.8|42
1644323210000|2022-02-08 12:26:50|8851.7|8848.9|8852.5|8849.7|8853.2|8850.4|8851.7|8848.9|19
1644323220000|2022-02-08 12:27:00|8851.7|8848.9|8852.5|8849.7|8853.2|8850.4|8851.4|8848.6|30
1644323230000|2022-02-08 12:27:10|8851.7|8848.9|8852.5|8849.7|8853.5|8850.7|8851.5|8848.7|9
1644323240000|2022-02-08 12:27:20|8852.2|8849.4|8852.7|8849.9|8853.9|8851.1|8852.2|8849.4|21
1644323250000|2022-02-08 12:27:30|8853.2|8850.4|8853.2|8850.4|8853.2|8850.4|8852.5|8849.7|5
1644323260000|2022-02-08 12:27:40|8853.5|8850.7|8854.2|8851.4|8854.5|8851.7|8852.5|8849.7|13
1644323270000|2022-02-08 12:27:50|8854.5|8851.7|8854.7|8851.9|8855.2|8852.4|8854.2|8851.4|17
1644323280000|2022-02-08 12:28:00|8854.9|8852.1|8854.2|8851.4|8855.2|8852.4|8854.2|8851.4|3
1644323290000|2022-02-08 12:28:10|8853.9|8851.1|8853.7|8850.9|8854.2|8851.4|8853.5|8850.7|8
1644323300000|2022-02-08 12:28:20|8853.9|8851.1|8855.7|8852.9|8856.2|8853.4|8853.2|8850.4|29
1644323310000|2022-02-08 12:28:30|8856.2|8853.4|8859.2|8856.4|8859.2|8856.4|8856.2|8853.4|45
1644323320000|2022-02-08 12:28:40|8859.5|8856.7|8861.9|8859.1|8863.2|8860.4|8859.5|8856.7|209
1644323330000|2022-02-08 12:28:50|8862|8859.2|8864.9|8862.1|8865.9|8863.1|8861.9|8859.1|53
1644323340000|2022-02-08 12:29:00|8864.7|8861.9|8863.2|8860.4|8865.5|8862.7|8862.9|8860.1|55
1644323350000|2022-02-08 12:29:10|8863.9|8861.1|8863.9|8861.1|8863.9|8861.1|8861.7|8858.9|38
1644323360000|2022-02-08 12:29:20|8863.7|8860.9|8864.2|8861.4|8864.9|8862.1|8862.9|8860.1|14
1644323370000|2022-02-08 12:29:30|8863.9|8861.1|8863.2|8860.4|8864.2|8861.4|8863.2|8860.4|15
1644323380000|2022-02-08 12:29:40|8863.7|8860.9|8864.9|8862.1|8864.9|8862.1|8862.9|8860.1|11
1644323390000|2022-02-08 12:29:50|8864.2|8861.4|8865.7|8862.9|8865.9|8863.1|8864.2|8861.4|8
1644323400000|2022-02-08 12:30:00|8865.2|8862.4|8866.9|8864.1|8867.7|8864.9|8864.2|8861.4|70
1644323410000|2022-02-08 12:30:10|8865.9|8863.1|8865.9|8863.1|8865.9|8863.1|8865.9|8863.1|5
1644323420000|2022-02-08 12:30:20|8866.2|8863.4|8867.7|8864.9|8867.7|8864.9|8865.5|8862.7|33
1644323430000|2022-02-08 12:30:30|8866.9|8864.1|8866.7|8863.9|8868.2|8865.4|8865.9|8863.1|34
1644323440000|2022-02-08 12:30:40|8866.9|8864.1|8863.9|8861.1|8866.9|8864.1|8863.9|8861.1|39
1644323450000|2022-02-08 12:30:50|8864.2|8861.4|8870|8867.2|8870.9|8868.1|8864.2|8861.4|83
1644323460000|2022-02-08 12:31:00|8870.2|8867.4|8868.9|8866.1|8871.4|8868.6|8868.9|8866.1|20
1644323470000|2022-02-08 12:31:10|8867.9|8865.1|8866.8|8864|8868|8865.2|8866.8|8864|15
1644323480000|2022-02-08 12:31:20|8867.8|8865|8867.8|8865|8868|8865.2|8866.8|8864|12
1644323490000|2022-02-08 12:31:30|8868.2|8865.4|8869.5|8866.7|8871.5|8868.7|8868.2|8865.4|32
1644323500000|2022-02-08 12:31:40|8868.8|8866|8870.8|8868|8872.5|8869.7|8868.8|8866|62
1644323510000|2022-02-08 12:31:50|8871|8868.2|8873.3|8870.5|8873.7|8870.9|8870.5|8867.7|67
1644323520000|2022-02-08 12:32:00|8872.8|8870|8869.2|8866.4|8873.7|8870.9|8868.8|8866|39
1644323530000|2022-02-08 12:32:10|8868.8|8866|8867.8|8865|8870.7|8867.9|8867.2|8864.4|24
1644323540000|2022-02-08 12:32:20|8867.5|8864.7|8867.2|8864.4|8867.8|8865|8866.5|8863.7|40
1644323550000|2022-02-08 12:32:30|8867.3|8864.5|8865.8|8863|8867.8|8865|8865.2|8862.4|34
1644323560000|2022-02-08 12:32:40|8866.2|8863.4|8868.8|8866|8869.8|8867|8866.2|8863.4|31
1644323570000|2022-02-08 12:32:50|8869|8866.2|8871.8|8869|8872.3|8869.5|8869|8866.2|56
1644323580000|2022-02-08 12:33:00|8872.7|8869.9|8867.7|8864.9|8872.8|8870|8867.3|8864.5|58
1644323590000|2022-02-08 12:33:10|8867.5|8864.7|8867.8|8865|8867.8|8865|8866.8|8864|12
1644323600000|2022-02-08 12:33:20|8868|8865.2|8868.8|8866|8870.2|8867.4|8868|8865.2|45
1644323610000|2022-02-08 12:33:30|8869.7|8866.9|8869.5|8866.7|8869.8|8867|8867.8|8865|27
1644323620000|2022-02-08 12:33:40|8869.2|8866.4|8868.8|8866|8869.5|8866.7|8868.8|8866|12
1644323630000|2022-02-08 12:33:50|8869.5|8866.7|8870|8867.2|8870|8867.2|8869.5|8866.7|7
1644323640000|2022-02-08 12:34:00|8869.8|8867|8869.3|8866.5|8870|8867.2|8868.8|8866|13
1644323650000|2022-02-08 12:34:10|8869.2|8866.4|8871|8868.2|8871.8|8869|8868.8|8866|17
1644323660000|2022-02-08 12:34:20|8870.8|8868|8870.8|8868|8871.5|8868.7|8870.8|8868|13
1644323670000|2022-02-08 12:34:30|8870.5|8867.7|8869.8|8867|8870.5|8867.7|8869|8866.2|7
1644323680000|2022-02-08 12:34:40|8870.5|8867.7|8869.8|8867|8870.5|8867.7|8868.8|8866|5
1644323690000|2022-02-08 12:34:50|8868.8|8866|8868.8|8866|8869|8866.2|8867.8|8865|4
1644323700000|2022-02-08 12:35:00|8868|8865.2|8866.8|8864|8868|8865.2|8866.5|8863.7|24
1644323710000|2022-02-08 12:35:10|8867.2|8864.4|8865.7|8862.9|8868.8|8866|8865.7|8862.9|76
1644323720000|2022-02-08 12:35:20|8865.8|8863|8864.8|8862|8866.8|8864|8864.3|8861.5|27
1644323730000|2022-02-08 12:35:30|8863.8|8861|8863.8|8861|8864.8|8862|8863.8|8861|8
1644323740000|2022-02-08 12:35:40|8863.5|8860.7|8859.8|8857|8863.5|8860.7|8858.8|8856|93
1644323750000|2022-02-08 12:35:50|8861.5|8858.7|8860.8|8858|8863|8860.2|8860.8|8858|92
1644323760000|2022-02-08 12:36:00|8860.5|8857.7|8857.8|8855|8860.8|8858|8857.8|8855|29
1644323770000|2022-02-08 12:36:10|8856.8|8854|8856.8|8854|8856.8|8854|8856.3|8853.5|17
1644323780000|2022-02-08 12:36:20|8856.5|8853.7|8858.8|8856|8858.8|8856|8856.5|8853.7|34
1644323790000|2022-02-08 12:36:30|8858.5|8855.7|8862.8|8860|8862.8|8860|8858.5|8855.7|18
1644323800000|2022-02-08 12:36:40|8862.5|8859.7|8860.5|8857.7|8862.8|8860|8860.5|8857.7|17
1644323810000|2022-02-08 12:36:50|8860.3|8857.5|8860.5|8857.7|8860.5|8857.7|8859.8|8857|3
1644323820000|2022-02-08 12:37:00|8860.1|8857.3|8859.8|8857|8860.5|8857.7|8859.8|8857|16
1644323830000|2022-02-08 12:37:10|8860|8857.2|8858.5|8855.7|8860|8857.2|8858.5|8855.7|7
1644323840000|2022-02-08 12:37:20|8857.8|8855|8859|8856.2|8859|8856.2|8857.8|8855|17
1644323850000|2022-02-08 12:37:30|8859.1|8856.3|8857.8|8855|8859.8|8857|8857.8|8855|8
1644323860000|2022-02-08 12:37:40|8858|8855.2|8857.8|8855|8858.5|8855.7|8857.5|8854.7|13
1644323870000|2022-02-08 12:37:50|8858.1|8855.3|8860.5|8857.7|8860.5|8857.7|8858.1|8855.3|20
1644323880000|2022-02-08 12:38:00|8861.1|8858.3|8863.8|8861|8865.5|8862.7|8861.1|8858.3|52
1644323890000|2022-02-08 12:38:10|8864|8861.2|8862.8|8860|8864|8861.2|8862.8|8860|15
1644323900000|2022-02-08 12:38:20|8863|8860.2|8861.8|8859|8863|8860.2|8861.8|8859|19
1644323910000|2022-02-08 12:38:30|8862|8859.2|8862.8|8860|8862.8|8860|8861.8|8859|5
1644323920000|2022-02-08 12:38:40|8862.3|8859.5|8861.8|8859|8862.3|8859.5|8861.8|8859|6
1644323930000|2022-02-08 12:38:50|8862|8859.2|8861|8858.2|8862|8859.2|8860.8|8858|5
1644323940000|2022-02-08 12:39:00|8860.8|8858|8859.7|8856.9|8861|8858.2|8859|8856.2|7
1644323950000|2022-02-08 12:39:10|8859.1|8856.3|8858.8|8856|8859.8|8857|8858.3|8855.5|5
1644323960000|2022-02-08 12:39:20|8859.8|8857|8860|8857.2|8860.8|8858|8859.8|8857|17
1644323970000|2022-02-08 12:39:30|8860.1|8857.3|8861.8|8859|8861.8|8859|8860.1|8857.3|12
1644323980000|2022-02-08 12:39:40|8861.5|8858.7|8867.8|8865|8867.8|8865|8860.3|8857.5|52
1644323990000|2022-02-08 12:39:50|8866.8|8864|8867.8|8865|8868|8865.2|8866.8|8864|14
1644324000000|2022-02-08 12:40:00|8867|8864.2|8866.2|8863.4|8867.8|8865|8865.8|8863|37
1644324010000|2022-02-08 12:40:10|8865.8|8863|8866.8|8864|8866.8|8864|8865.8|8863|23
1644324020000|2022-02-08 12:40:20|8866.7|8863.9|8863|8860.2|8866.7|8863.9|8862.8|8860|28
1644324030000|2022-02-08 12:40:30|8862.8|8860|8862.8|8860|8863.8|8861|8861.2|8858.4|28
1644324040000|2022-02-08 12:40:40|8863.3|8860.5|8864|8861.2|8865.8|8863|8863.3|8860.5|14
1644324050000|2022-02-08 12:40:50|8864.3|8861.5|8862.8|8860|8864.3|8861.5|8862.8|8860|7
1644324060000|2022-02-08 12:41:00|8862.2|8859.4|8861.8|8859|8862.8|8860|8861.2|8858.4|16
1644324070000|2022-02-08 12:41:10|8861.7|8858.9|8861.8|8859|8862.8|8860|8861.7|8858.9|3
1644324080000|2022-02-08 12:41:20|8862.8|8860|8862.7|8859.9|8862.8|8860|8861.2|8858.4|27
1644324090000|2022-02-08 12:41:30|8862.8|8860|8863.7|8860.9|8864.7|8861.9|8861.8|8859|14
1644324100000|2022-02-08 12:41:40|8863.8|8861|8862.8|8860|8863.8|8861|8862.2|8859.4|5
1644324110000|2022-02-08 12:41:50|8862.7|8859.9|8861.7|8858.9|8862.7|8859.9|8861.2|8858.4|10
1644324120000|2022-02-08 12:42:00|8861.2|8858.4|8861.8|8859|8862.3|8859.5|8861.2|8858.4|7
1644324130000|2022-02-08 12:42:10|8861.5|8858.7|8862.7|8859.9|8862.8|8860|8861.2|8858.4|19
1644324140000|2022-02-08 12:42:20|8862.8|8860|8862.8|8860|8862.8|8860|8861.2|8858.4|18
1644324150000|2022-02-08 12:42:30|8863.7|8860.9|8861.8|8859|8863.7|8860.9|8861.5|8858.7|6
1644324160000|2022-02-08 12:42:40|8862|8859.2|8862.8|8860|8863.8|8861|8862|8859.2|5
1644324170000|2022-02-08 12:42:50|8862.5|8859.7|8862.8|8860|8863.5|8860.7|8861.2|8858.4|25
1644324180000|2022-02-08 12:43:00|8862.3|8859.5|8863.5|8860.7|8863.8|8861|8862.1|8859.3|26
1644324190000|2022-02-08 12:43:10|8863.8|8861|8862.8|8860|8864.8|8862|8862.8|8860|14
1644324200000|2022-02-08 12:43:20|8863.1|8860.3|8864.8|8862|8865.5|8862.7|8862|8859.2|18
1644324210000|2022-02-08 12:43:30|8864.5|8861.7|8863.5|8860.7|8865.8|8863|8863.3|8860.5|34
1644324220000|2022-02-08 12:43:40|8863.3|8860.5|8864.8|8862|8865.5|8862.7|8862.8|8860|8
1644324230000|2022-02-08 12:43:50|8864.5|8861.7|8862.8|8860|8864.8|8862|8862.1|8859.3|21
1644324240000|2022-02-08 12:44:00|8861.8|8859|8862.8|8860|8862.8|8860|8861.8|8859|13
1644324250000|2022-02-08 12:44:10|8863|8860.2|8862.8|8860|8863.8|8861|8862.5|8859.7|24
1644324260000|2022-02-08 12:44:20|8863.8|8861|8861.8|8859|8864|8861.2|8861.3|8858.5|16
1644324270000|2022-02-08 12:44:30|||||||||7
1644324280000|2022-02-08 12:44:40|8862.5|8859.7|8861.8|8859|8862.5|8859.7|8861.1|8858.3|12
1644324290000|2022-02-08 12:44:50|8861.1|8858.3|8860.8|8858|8861.8|8859|8860.8|8858|32
1644324300000|2022-02-08 12:45:00|8861|8858.2|8856.5|8853.7|8861.8|8859|8855.8|8853|28
1644324310000|2022-02-08 12:45:10|8856.6|8853.8|8857.8|8855|8858.8|8856|8854.8|8852|83
1644324320000|2022-02-08 12:45:20|8858|8855.2|8857.8|8855|8858.5|8855.7|8857|8854.2|20
1644324330000|2022-02-08 12:45:30|8858.5|8855.7|8858.3|8855.5|8858.8|8856|8857.5|8854.7|17
1644324340000|2022-02-08 12:45:40|8858.5|8855.7|8858.8|8856|8859.1|8856.3|8858.5|8855.7|13
1644324350000|2022-02-08 12:45:50|8859|8856.2|8855.5|8852.7|8859|8856.2|8854.5|8851.7|48
1644324360000|2022-02-08 12:46:00|8855.8|8853|8858.5|8855.7|8858.5|8855.7|8855.8|8853|35
1644324370000|2022-02-08 12:46:10|8857.8|8855|8857.5|8854.7|8858|8855.2|8856|8853.2|27
1644324380000|2022-02-08 12:46:20|8857.3|8854.5|8853|8850.2|8857.5|8854.7|8853|8850.2|86
1644324390000|2022-02-08 12:46:30|8852.8|8850|8855|8852.2|8855.5|8852.7|8852.5|8849.7|37
1644324400000|2022-02-08 12:46:40|8855.1|8852.3|8856|8853.2|8856.5|8853.7|8855|8852.2|15
1644324410000|2022-02-08 12:46:50|8855.8|8853|8855.5|8852.7|8856.8|8854|8855.1|8852.3|26
1644324420000|2022-02-08 12:47:00|8855.8|8853|8856|8853.2|8856.5|8853.7|8855.5|8852.7|18
1644324430000|2022-02-08 12:47:10|8856.1|8853.3|8856.4|8853.6|8857.5|8854.7|8856.1|8853.3|9
1644324440000|2022-02-08 12:47:20|8855.8|8853|8854.9|8852.1|8857.4|8854.6|8854.8|8852|19
1644324450000|2022-02-08 12:47:30|8855.4|8852.6|8855.8|8853|8856.4|8853.6|8854.9|8852.1|17
1644324460000|2022-02-08 12:47:40|8855.4|8852.6|8856.9|8854.1|8857.4|8854.6|8855.3|8852.5|29
1644324470000|2022-02-08 12:47:50|8857.3|8854.5|8856.4|8853.6|8857.4|8854.6|8855.4|8852.6|32
1644324480000|2022-02-08 12:48:00|8855.9|8853.1|8855.9|8853.1|8856.8|8854|8855.3|8852.5|14
1644324490000|2022-02-08 12:48:10|8855.8|8853|8857.4|8854.6|8857.8|8855|8855.8|8853|12
1644324500000|2022-02-08 12:48:20|8857.1|8854.3|8859.9|8857.1|8862.4|8859.6|8856.4|8853.6|82
1644324510000|2022-02-08 12:48:30|8860.1|8857.3|8862.1|8859.3|8862.9|8860.1|8859.9|8857.1|61
1644324520000|2022-02-08 12:48:40|8862.4|8859.6|8862.8|8860|8863.4|8860.6|8862.4|8859.6|90
1644324530000|2022-02-08 12:48:50|8862.9|8860.1|8858.4|8855.6|8863.1|8860.3|8858.4|8855.6|28
1644324540000|2022-02-08 12:49:00|8857.8|8855|8853.3|8850.5|8857.9|8855.1|8849.8|8847|575
1644324550000|2022-02-08 12:49:10|8852.8|8850|8852.5|8849.7|8854.8|8852|8851.5|8848.7|396
1644324560000|2022-02-08 12:49:20|8852|8849.2|8849.8|8847|8852.5|8849.7|8848.8|8846|77
1644324570000|2022-02-08 12:49:30|8849.5|8846.7|8846.8|8844|8850.8|8848|8845.8|8843|107
1644324580000|2022-02-08 12:49:40|8846.5|8843.7|8841.5|8838.7|8847.8|8845|8841.5|8838.7|305
1644324590000|2022-02-08 12:49:50|8841.2|8838.4|8839.2|8836.4|8841.2|8838.4|8839.2|8836.4|188
1644324600000|2022-02-08 12:50:00|8838.9|8836.1|8841.2|8838.4|8841.2|8838.4|8838.5|8835.7|56
1644324610000|2022-02-08 12:50:10|8841.5|8838.7|8843.5|8840.7|8844.2|8841.4|8840.9|8838.1|85
1644324620000|2022-02-08 12:50:20|8843.2|8840.4|8843.5|8840.7|8845.2|8842.4|8843.2|8840.4|94
1644324630000|2022-02-08 12:50:30|8843.2|8840.4|8844.2|8841.4|8844.7|8841.9|8843.2|8840.4|48
1644324640000|2022-02-08 12:50:40|8844|8841.2|8844.2|8841.4|8845.5|8842.7|8843.7|8840.9|23
1644324650000|2022-02-08 12:50:50|8843.9|8841.1|8846.2|8843.4|8846.2|8843.4|8843.5|8840.7|34
1644324660000|2022-02-08 12:51:00|8845.7|8842.9|8845.7|8842.9|8846.2|8843.4|8845.2|8842.4|19
1644324670000|2022-02-08 12:51:10|8845.5|8842.7|8846.5|8843.7|8848.2|8845.4|8845.5|8842.7|73
1644324680000|2022-02-08 12:51:20|8845.8|8843|8841|8838.2|8846.7|8843.9|8840.2|8837.4|420
1644324690000|2022-02-08 12:51:30|8840.9|8838.1|8841.9|8839.1|8841.9|8839.1|8840.2|8837.4|20
1644324700000|2022-02-08 12:51:40|8841.5|8838.7|8843.2|8840.4|8844.2|8841.4|8840.5|8837.7|117
1644324710000|2022-02-08 12:51:50|8842.2|8839.4|8841.7|8838.9|8844.2|8841.4|8840.2|8837.4|170
1644324720000|2022-02-08 12:52:00|8841.4|8838.6|8837.5|8834.7|8841.4|8838.6|8836.9|8834.1|259
1644324730000|2022-02-08 12:52:10|8838.2|8835.4|8839.9|8837.1|8840|8837.2|8837.6|8834.8|221
1644324740000|2022-02-08 12:52:20|8839.7|8836.9|8838.7|8835.9|8840.9|8838.1|8836.9|8834.1|60
1644324750000|2022-02-08 12:52:30|8838.9|8836.1|8837.9|8835.1|8838.9|8836.1|8837.6|8834.8|105
1644324760000|2022-02-08 12:52:40|8837.7|8834.9|8838.9|8836.1|8839.9|8837.1|8837.7|8834.9|51
1644324770000|2022-02-08 12:52:50|8839.2|8836.4|8841.2|8838.4|8841.9|8839.1|8838.9|8836.1|57
1644324780000|2022-02-08 12:53:00|8840.2|8837.4|8841.9|8839.1|8841.9|8839.1|8839.9|8837.1|26
1644324790000|2022-02-08 12:53:10|8842.2|8839.4|8841.9|8839.1|8842.9|8840.1|8840.9|8838.1|43
1644324800000|2022-02-08 12:53:20|8841.7|8838.9|8840.2|8837.4|8841.9|8839.1|8839.7|8836.9|19
1644324810000|2022-02-08 12:53:30|8839.9|8837.1|8841.9|8839.1|8841.9|8839.1|8839.9|8837.1|15
1644324820000|2022-02-08 12:53:40|8840.9|8838.1|8841.5|8838.7|8841.9|8839.1|8840.9|8838.1|29
1644324830000|2022-02-08 12:53:50|8841.9|8839.1|8841.9|8839.1|8841.9|8839.1|8840.5|8837.7|28
1644324840000|2022-02-08 12:54:00|8843|8840.2|8844.2|8841.4|8846.2|8843.4|8843|8840.2|247
1644324850000|2022-02-08 12:54:10|8844.3|8841.5|8846.8|8844|8846.8|8844|8843.2|8840.4|183
1644324860000|2022-02-08 12:54:20|8846.2|8843.4|8845.8|8843|8846.2|8843.4|8845.2|8842.4|21
1644324870000|2022-02-08 12:54:30|8845.3|8842.5|8844.3|8841.5|8845.3|8842.5|8844.2|8841.4|22
1644324880000|2022-02-08 12:54:40|8844.2|8841.4|8844.2|8841.4|8844.3|8841.5|8843.2|8840.4|19
1644324890000|2022-02-08 12:54:50|8844.8|8842|8844.2|8841.4|8844.8|8842|8843.8|8841|10
1644324900000|2022-02-08 12:55:00|8843.2|8840.4|8840.2|8837.4|8844.2|8841.4|8839.8|8837|164
1644324910000|2022-02-08 12:55:10|8840.3|8837.5|8840.8|8838|8840.8|8838|8840.2|8837.4|9
1644324920000|2022-02-08 12:55:20|8841.2|8838.4|8840.8|8838|8841.2|8838.4|8839.8|8837|61
1644324930000|2022-02-08 12:55:30|8841.5|8838.7|8840.5|8837.7|8842.5|8839.7|8840.5|8837.7|53
1644324940000|2022-02-08 12:55:40|8840.7|8837.9|8843.5|8840.7|8843.5|8840.7|8840.7|8837.9|23
1644324950000|2022-02-08 12:55:50|8843.3|8840.5|8841.5|8838.7|8843.5|8840.7|8841.5|8838.7|9
1644324960000|2022-02-08 12:56:00|8842.5|8839.7|8842.5|8839.7|8843.5|8840.7|8842|8839.2|21
1644324970000|2022-02-08 12:56:10|8842.3|8839.5|8839.3|8836.5|8842.5|8839.7|8838.8|8836|31
1644324980000|2022-02-08 12:56:20|8839.5|8836.7|8840.5|8837.7|8840.7|8837.9|8839.5|8836.7|16
1644324990000|2022-02-08 12:56:30|8840.3|8837.5|8840.3|8837.5|8840.5|8837.7|8839.5|8836.7|7
1644325000000|2022-02-08 12:56:40|8840.5|8837.7|8839.5|8836.7|8840.5|8837.7|8839.5|8836.7|2
1644325010000|2022-02-08 12:56:50|8839.8|8837|8839.5|8836.7|8840.2|8837.4|8839.2|8836.4|35
1644325020000|2022-02-08 12:57:00|8840|8837.2|8841.3|8838.5|8842.5|8839.7|8839.8|8837|33
1644325030000|2022-02-08 12:57:10|8841.5|8838.7|8842.5|8839.7|8842.5|8839.7|8841.5|8838.7|13
1644325040000|2022-02-08 12:57:20|8843.5|8840.7|8845.5|8842.7|8845.5|8842.7|8843.5|8840.7|18
1644325050000|2022-02-08 12:57:30|8845.7|8842.9|8845.5|8842.7|8846.5|8843.7|8844.5|8841.7|11
1644325060000|2022-02-08 12:57:40|8845.3|8842.5|8848.5|8845.7|8849.2|8846.4|8845.3|8842.5|57
1644325070000|2022-02-08 12:57:50|8849.2|8846.4|8846.5|8843.7|8849.2|8846.4|8846.5|8843.7|39
1644325080000|2022-02-08 12:58:00|8846.8|8844|8849.5|8846.7|8850.5|8847.7|8846.5|8843.7|48
1644325090000|2022-02-08 12:58:10|8848.8|8846|8851.5|8848.7|8851.8|8849|8848.5|8845.7|59
1644325100000|2022-02-08 12:58:20|8851.8|8849|8850.2|8847.4|8851.8|8849|8850.2|8847.4|18
1644325110000|2022-02-08 12:58:30|8850.1|8847.3|8849.5|8846.7|8851.5|8848.7|8849.5|8846.7|19
1644325120000|2022-02-08 12:58:40|8849.8|8847|8854.8|8852|8855.1|8852.3|8849.8|8847|192
1644325130000|2022-02-08 12:58:50|8856.5|8853.7|8856.5|8853.7|8859.1|8856.3|8856.5|8853.7|163
1644325140000|2022-02-08 12:59:00|8856|8853.2|8856.6|8853.8|8857.5|8854.7|8854.5|8851.7|71
1644325150000|2022-02-08 12:59:10|8856.5|8853.7|8853.5|8850.7|8856.6|8853.8|8853.1|8850.3|11
1644325160000|2022-02-08 12:59:20|8853.1|8850.3|8853.6|8850.8|8854.6|8851.8|8852.5|8849.7|55
1644325170000|2022-02-08 12:59:30|8853.5|8850.7|8852.5|8849.7|8853.8|8851|8852.5|8849.7|7
1644325180000|2022-02-08 12:59:40|8852.1|8849.3|8856.6|8853.8|8857.1|8854.3|8852.1|8849.3|43
1644325190000|2022-02-08 12:59:50|8855.8|8853|8854.8|8852|8856.8|8854|8854.8|8852|21
1644325200000|2022-02-08 13:00:00|8854.6|8851.8|8862|8859.2|8864.5|8861.7|8853.1|8850.3|211
1644325210000|2022-02-08 13:00:10|8862.5|8859.7|8862.8|8860|8863.5|8860.7|8861.5|8858.7|58
1644325220000|2022-02-08 13:00:20|8863|8860.2|8867.8|8865|8868.8|8866|8862.8|8860|74
1644325230000|2022-02-08 13:00:30|8868|8865.2|8865.8|8863|8868.8|8866|8864.8|8862|76
1644325240000|2022-02-08 13:00:40|8866.1|8863.3|8867.8|8865|8867.8|8865|8865.8|8863|73
1644325250000|2022-02-08 13:00:50|8868.3|8865.5|8869|8866.2|8871.8|8869|8868.1|8865.3|167
1644325260000|2022-02-08 13:01:00|8868.8|8866|8867.5|8864.7|8868.8|8866|8865.8|8863|75
1644325270000|2022-02-08 13:01:10|8867|8864.2|8865.5|8862.7|8868|8865.2|8865.1|8862.3|70
1644325280000|2022-02-08 13:01:20|8865.1|8862.3|8863.8|8861|8866.3|8863.5|8863.8|8861|43
1644325290000|2022-02-08 13:01:30|8864|8861.2|8860.8|8858|8864.1|8861.3|8860.8|8858|62
1644325300000|2022-02-08 13:01:40|8861|8858.2|8860.1|8857.3|8863|8860.2|8860|8857.2|27
1644325310000|2022-02-08 13:01:50|8860|8857.2|8858.1|8855.3|8861.1|8858.3|8857.1|8854.3|44
1644325320000|2022-02-08 13:02:00|8858|8855.2|8857.1|8854.3|8860.1|8857.3|8856.5|8853.7|80
1644325330000|2022-02-08 13:02:10|8857|8854.2|8860.1|8857.3|8860.1|8857.3|8856.1|8853.3|42
1644325340000|2022-02-08 13:02:20|8859.9|8857.1|8860.1|8857.3|8861.1|8858.3|8859.8|8857|21
1644325350000|2022-02-08 13:02:30|8860.4|8857.6|8856.8|8854|8861.1|8858.3|8856.3|8853.5|74
1644325360000|2022-02-08 13:02:40|8857.1|8854.3|8857.8|8855|8860.1|8857.3|8856.1|8853.3|36
1644325370000|2022-02-08 13:02:50|8858.1|8855.3|8858.3|8855.5|8859.1|8856.3|8858.1|8855.3|11
1644325380000|2022-02-08 13:03:00|8858.8|8856|8856.1|8853.3|8861.8|8859|8856.1|8853.3|75
1644325390000|2022-02-08 13:03:10|8855.8|8853|8855.1|8852.3|8857.1|8854.3|8852.9|8850.1|102
1644325400000|2022-02-08 13:03:20|8855.3|8852.5|8852.1|8849.3|8855.3|8852.5|8851.1|8848.3|32
1644325410000|2022-02-08 13:03:30|8851.1|8848.3|8851.8|8849|8852.1|8849.3|8850.6|8847.8|26
1644325420000|2022-02-08 13:03:40|8851.9|8849.1|8855.3|8852.5|8857.1|8854.3|8851.9|8849.1|40
1644325430000|2022-02-08 13:03:50|8856.1|8853.3|8857.3|8854.5|8857.8|8855|8856.1|8853.3|11
1644325440000|2022-02-08 13:04:00|8857.1|8854.3|8857.8|8855|8858.4|8855.6|8854.8|8852|61
1644325450000|2022-02-08 13:04:10|8858.1|8855.3|8859.3|8856.5|8859.8|8857|8857.8|8855|11
1644325460000|2022-02-08 13:04:20|8859.1|8856.3|8859.8|8857|8859.8|8857|8858.1|8855.3|36
1644325470000|2022-02-08 13:04:30|8860.1|8857.3|8861.1|8858.3|8861.1|8858.3|8860.1|8857.3|43
1644325480000|2022-02-08 13:04:40|8860.8|8858|8860.1|8857.3|8861.8|8859|8860.1|8857.3|56
1644325490000|2022-02-08 13:04:50|8860.3|8857.5|8856.1|8853.3|8860.6|8857.8|8856.1|8853.3|46
1644325500000|2022-02-08 13:05:00|8855.8|8853|8854.6|8851.8|8855.8|8853|8851.9|8849.1|74
1644325510000|2022-02-08 13:05:10|8854.4|8851.6|8857.1|8854.3|8857.1|8854.3|8854.1|8851.3|30
1644325520000|2022-02-08 13:05:20|8856.8|8854|8855.4|8852.6|8858.4|8855.6|8855.1|8852.3|42
1644325530000|2022-02-08 13:05:30|8855.9|8853.1|8856.4|8853.6|8857.1|8854.3|8855.1|8852.3|44
1644325540000|2022-02-08 13:05:40|8856.1|8853.3|8860.1|8857.3|8860.1|8857.3|8856.1|8853.3|41
1644325550000|2022-02-08 13:05:50|8859.3|8856.5|8859.1|8856.3|8860.4|8857.6|8858.1|8855.3|36
1644325560000|2022-02-08 13:06:00|8859.8|8857|8863.8|8861|8864.1|8861.3|8859.8|8857|63
1644325570000|2022-02-08 13:06:10|8863.3|8860.5|8865.6|8862.8|8865.6|8862.8|8863.1|8860.3|67
1644325580000|2022-02-08 13:06:20|8865.3|8862.5|8862.6|8859.8|8866.8|8864|8862.1|8859.3|40
1644325590000|2022-02-08 13:06:30|8862.4|8859.6|8861.1|8858.3|8862.4|8859.6|8860.1|8857.3|17
1644325600000|2022-02-08 13:06:40|8860.9|8858.1|8859.1|8856.3|8861.1|8858.3|8858.7|8855.9|86
1644325610000|2022-02-08 13:06:50|8859.4|8856.6|8858.1|8855.3|8859.9|8857.1|8858.1|8855.3|21
1644325620000|2022-02-08 13:07:00|8858.4|8855.6|8855.8|8853|8858.9|8856.1|8855.8|8853|136
1644325630000|2022-02-08 13:07:10|8855.1|8852.3|8856.4|8853.6|8857.1|8854.3|8854.8|8852|37
1644325640000|2022-02-08 13:07:20|8855.8|8853|8853.8|8851|8855.8|8853|8853.8|8851|23
1644325650000|2022-02-08 13:07:30|8853.1|8850.3|8851.8|8849|8853.1|8850.3|8850.8|8848|65
1644325660000|2022-02-08 13:07:40|8851.4|8848.6|8851.8|8849|8852.8|8850|8851.4|8848.6|28
1644325670000|2022-02-08 13:07:50|8852.1|8849.3|8852.3|8849.5|8852.4|8849.6|8851.1|8848.3|27
1644325680000|2022-02-08 13:08:00|8852.4|8849.6|8855.8|8853|8856.4|8853.6|8852.4|8849.6|38
1644325690000|2022-02-08 13:08:10|8855.9|8853.1|8857.8|8855|8857.8|8855|8855.9|8853.1|18
1644325700000|2022-02-08 13:08:20|8856.8|8854|8855.4|8852.6|8856.9|8854.1|8855.4|8852.6|61
1644325710000|2022-02-08 13:08:30|8855.8|8853|8852.8|8850|8855.8|8853|8852.4|8849.6|35
1644325720000|2022-02-08 13:08:40|8852.9|8850.1|8853.9|8851.1|8853.9|8851.1|8852.8|8850|5
1644325730000|2022-02-08 13:08:50|8853.8|8851|8856.1|8853.3|8856.1|8853.3|8853.4|8850.6|10
1644325740000|2022-02-08 13:09:00|8856.4|8853.6|8856.1|8853.3|8857.1|8854.3|8855.9|8853.1|37
1644325750000|2022-02-08 13:09:10|8856.2|8853.4|8857.1|8854.3|8857.1|8854.3|8855.1|8852.3|32
1644325760000|2022-02-08 13:09:20|8857.4|8854.6|8857.1|8854.3|8857.6|8854.8|8856.1|8853.3|38
1644325770000|2022-02-08 13:09:30|8857.6|8854.8|8857.1|8854.3|8857.7|8854.9|8856.7|8853.9|8
1644325780000|2022-02-08 13:09:40|8856.7|8853.9|8857.1|8854.3|8859.2|8856.4|8856.7|8853.9|35
1644325790000|2022-02-08 13:09:50|8857.2|8854.4|8853.8|8851|8857.2|8854.4|8852.8|8850|166
1644325800000|2022-02-08 13:10:00|8854.1|8851.3|8860.1|8857.3|8860.1|8857.3|8852.8|8850|122
1644325810000|2022-02-08 13:10:10|8860.4|8857.6|8862.1|8859.3|8863.1|8860.3|8860.4|8857.6|42
1644325820000|2022-02-08 13:10:20|8863.1|8860.3|8861|8858.2|8866.1|8863.3|8861|8858.2|897
1644325830000|2022-02-08 13:10:30|8859.5|8856.7|8858.1|8855.3|8859.5|8856.7|8855.8|8853|230
1644325840000|2022-02-08 13:10:40|8857.5|8854.7|8856.1|8853.3|8857.6|8854.8|8856.1|8853.3|19
1644325850000|2022-02-08 13:10:50|8855.1|8852.3|8852.3|8849.5|8857.1|8854.3|8852.1|8849.3|82
1644325860000|2022-02-08 13:11:00|8852.6|8849.8|8853.3|8850.5|8854.1|8851.3|8850.5|8847.7|109
1644325870000|2022-02-08 13:11:10|8854|8851.2|8854.1|8851.3|8855.8|8853|8854|8851.2|31
1644325880000|2022-02-08 13:11:20|8854.5|8851.7|8856.1|8853.3|8856.6|8853.8|8854.5|8851.7|9
1644325890000|2022-02-08 13:11:30|8856.3|8853.5|8858.1|8855.3|8858.3|8855.5|8856.1|8853.3|15
1644325900000|2022-02-08 13:11:40|8858.3|8855.5|8860.8|8858|8861.4|8858.6|8858.1|8855.3|70
1644325910000|2022-02-08 13:11:50|8861.4|8858.6|8866.1|8863.3|8867.4|8864.6|8861.4|8858.6|112
1644325920000|2022-02-08 13:12:00|8866.8|8864|8866.1|8863.3|8867.4|8864.6|8865.8|8863|71
1644325930000|2022-02-08 13:12:10|8866.4|8863.6|8867.4|8864.6|8867.4|8864.6|8866.3|8863.5|26
1644325940000|2022-02-08 13:12:20|8867.8|8865|8867.8|8865|8867.8|8865|8866.4|8863.6|47
1644325950000|2022-02-08 13:12:30|8868.1|8865.3|8867.4|8864.6|8869.4|8866.6|8867.4|8864.6|72
1644325960000|2022-02-08 13:12:40|8868.1|8865.3|8870.4|8867.6|8870.4|8867.6|8867.8|8865|32
1644325970000|2022-02-08 13:12:50|8870.8|8868|8870.4|8867.6|8873.8|8871|8870.4|8867.6|152
1644325980000|2022-02-08 13:13:00|8870.1|8867.3|8869.3|8866.5|8870.8|8868|8868.4|8865.6|26
1644325990000|2022-02-08 13:13:10|8869.4|8866.6|8868.4|8865.6|8869.4|8866.6|8868.4|8865.6|12
1644326000000|2022-02-08 13:13:20|8868.8|8866|8868.8|8866|8868.8|8866|8868.8|8866|0
1644326010000|2022-02-08 13:13:30|8868.5|8865.7|8867.4|8864.6|8868.5|8865.7|8866.4|8863.6|37
1644326020000|2022-02-08 13:13:40|8867.8|8865|8867.4|8864.6|8868.4|8865.6|8866.8|8864|43
1644326030000|2022-02-08 13:13:50|8867.8|8865|8866.4|8863.6|8867.8|8865|8866.4|8863.6|20
1644326040000|2022-02-08 13:14:00|8866.1|8863.3|8867.4|8864.6|8867.9|8865.1|8865.4|8862.6|53
1644326050000|2022-02-08 13:14:10|8866.9|8864.1|8867.4|8864.6|8868.4|8865.6|8866.9|8864.1|19
1644326060000|2022-02-08 13:14:20|8867.1|8864.3|8867.3|8864.5|8867.9|8865.1|8866.1|8863.3|19
1644326070000|2022-02-08 13:14:30|8867.4|8864.6|8865.3|8862.5|8867.4|8864.6|8865.3|8862.5|16
1644326080000|2022-02-08 13:14:40|8865.4|8862.6|8865.3|8862.5|8866.8|8864|8865.3|8862.5|12
1644326090000|2022-02-08 13:14:50|8865.4|8862.6|8866.4|8863.6|8866.4|8863.6|8864.8|8862|23
1644326100000|2022-02-08 13:15:00|8866.7|8863.9|8865.3|8862.5|8867.4|8864.6|8863.8|8861|33
1644326110000|2022-02-08 13:15:10|8865.4|8862.6|8861.3|8858.5|8865.4|8862.6|8861.3|8858.5|26
1644326120000|2022-02-08 13:15:20|8860.8|8858|8859.8|8857|8860.8|8858|8858.8|8856|51
1644326130000|2022-02-08 13:15:30|8859.9|8857.1|8861.4|8858.6|8861.4|8858.6|8859.8|8857|25
1644326140000|2022-02-08 13:15:40|8862.1|8859.3|8862.8|8860|8862.8|8860|8861.8|8859|31
1644326150000|2022-02-08 13:15:50|8861.8|8859|8863.4|8860.6|8863.4|8860.6|8861.4|8858.6|15
1644326160000|2022-02-08 13:16:00|8863.1|8860.3|8861.8|8859|8863.1|8860.3|8860.4|8857.6|54
1644326170000|2022-02-08 13:16:10|8862.3|8859.5|8861.8|8859|8862.4|8859.6|8861.8|8859|8
1644326180000|2022-02-08 13:16:20|8861.9|8859.1|8861.4|8858.6|8862.4|8859.6|8861.4|8858.6|16
1644326190000|2022-02-08 13:16:30|8861.3|8858.5|8865.4|8862.6|8865.4|8862.6|8860.8|8858|20
1644326200000|2022-02-08 13:16:40|8865.8|8863|8864.8|8862|8866.4|8863.6|8864.8|8862|19
1644326210000|2022-02-08 13:16:50|8864.1|8861.3|8863.3|8860.5|8864.4|8861.6|8862.8|8860|56
1644326220000|2022-02-08 13:17:00|8863.1|8860.3|8867.8|8865|8868.8|8866|8862.8|8860|83
1644326230000|2022-02-08 13:17:10|8868.1|8865.3|8870.8|8868|8870.8|8868|8866.8|8864|116
1644326240000|2022-02-08 13:17:20|8870.4|8867.6|8871.4|8868.6|8871.4|8868.6|8869.4|8866.6|40
1644326250000|2022-02-08 13:17:30|8871.6|8868.8|8878.7|8875.9|8879.4|8876.6|8871.6|8868.8|304
1644326260000|2022-02-08 13:17:40|8878.4|8875.6|8879.9|8877.1|8879.9|8877.1|8876.7|8873.9|128
1644326270000|2022-02-08 13:17:50|8880.2|8877.4|8875.1|8872.3|8880.2|8877.4|8875.1|8872.3|72
1644326280000|2022-02-08 13:18:00|8874.4|8871.6|8876.9|8874.1|8878.4|8875.6|8873.1|8870.3|170
1644326290000|2022-02-08 13:18:10|8877.1|8874.3|8873.7|8870.9|8877.4|8874.6|8873.7|8870.9|66
1644326300000|2022-02-08 13:18:20|8874.6|8870.6|8872|8869.2|8875.5|8872.7|8872|8869.2|71
1644326310000|2022-02-08 13:18:30|8872.4|8869.6|8869.7|8866.9|8874|8871.2|8869.7|8866.9|55
1644326320000|2022-02-08 13:18:40|8869.9|8867.1|8870.9|8868.1|8871.4|8868.6|8868.7|8865.9|69
1644326330000|2022-02-08 13:18:50|8870.7|8867.9|8870.4|8867.6|8870.9|8868.1|8869.7|8866.9|22
1644326340000|2022-02-08 13:19:00|8869.9|8867.1|8871.7|8868.9|8872.4|8869.6|8868.7|8865.9|24
1644326350000|2022-02-08 13:19:10|8871.9|8869.1|8870.7|8867.9|8872.7|8869.9|8870.7|8867.9|5
1644326360000|2022-02-08 13:19:20|8870.9|8868.1|8869.7|8866.9|8871.7|8868.9|8869.1|8866.3|66
1644326370000|2022-02-08 13:19:30|8869.6|8866.8|8869.7|8866.9|8871.7|8868.9|8868.7|8865.9|27
1644326380000|2022-02-08 13:19:40|8870.1|8867.3|8870.7|8867.9|8870.7|8867.9|8869.7|8866.9|4
1644326390000|2022-02-08 13:19:50|8870.9|8868.1|8872.6|8869.8|8873.4|8870.6|8870.9|8868.1|40
1644326400000|2022-02-08 13:20:00|8872.2|8869.4|8874.7|8871.9|8875.4|8872.6|8871.9|8869.1|69
1644326410000|2022-02-08 13:20:10|8874.4|8871.6|8875.4|8872.6|8876.1|8873.3|8874.1|8871.3|37
1644326420000|2022-02-08 13:20:20|8875.7|8872.9|8878.7|8875.9|8879.4|8876.6|8875.7|8872.9|64
1644326430000|2022-02-08 13:20:30|8878.1|8875.3|8876.7|8873.9|8878.1|8875.3|8876.7|8873.9|51
1644326440000|2022-02-08 13:20:40|8876.9|8874.1|8876.7|8873.9|8878.4|8875.6|8876.7|8873.9|51
1644326450000|2022-02-08 13:20:50|8876.9|8874.1|8879.7|8876.9|8881|8878.2|8876.7|8873.9|138
1644326460000|2022-02-08 13:21:00|8879.9|8877.1|8883|8880.2|8884|8881.2|8879.7|8876.9|91
1644326470000|2022-02-08 13:21:10|8883.2|8880.4|8883.4|8880.6|8884|8881.2|8883|8880.2|47
1644326480000|2022-02-08 13:21:20|8884|8881.2|8883.4|8880.6|8884|8881.2|8882.4|8879.6|50
1644326490000|2022-02-08 13:21:30|8883|8880.2|8879.7|8876.9|8884|8881.2|8879.7|8876.9|93
1644326500000|2022-02-08 13:21:40|8880.1|8877.3|8879.9|8877.1|8882.1|8879.3|8879.7|8876.9|44
1644326510000|2022-02-08 13:21:50|8879.7|8876.9|8880.1|8877.3|8880.4|8877.6|8878.9|8876.1|8
1644326520000|2022-02-08 13:22:00|8879.7|8876.9|8883|8880.2|8883.7|8880.9|8878.7|8875.9|50
1644326530000|2022-02-08 13:22:10|8883.4|8880.6|8892|8889.2|8893.4|8890.6|8883.4|8880.6|338
1644326540000|2022-02-08 13:22:20|8892.2|8889.4|8889.9|8887.1|8894.4|8891.6|8888.7|8885.9|196
1644326550000|2022-02-08 13:22:30|8889.5|8886.7|8894|8891.2|8895|8892.2|8889.4|8886.6|77
1644326560000|2022-02-08 13:22:40|8893.9|8891.1|8888.2|8885.4|8894|8891.2|8888|8885.2|94
1644326570000|2022-02-08 13:22:50|8888|8885.2|8890.3|8887.5|8890.3|8887.5|8886.4|8883.6|66
1644326580000|2022-02-08 13:23:00|8890.7|8887.9|8894|8891.2|8894.2|8891.4|8889.9|8887.1|80
1644326590000|2022-02-08 13:23:10|8893.4|8890.6|8891.4|8888.6|8894|8891.2|8891.4|8888.6|109
1644326600000|2022-02-08 13:23:20|8891.7|8888.9|8894.4|8891.6|8894.7|8891.9|8891.7|8888.9|171
1644326610000|2022-02-08 13:23:30|8894.7|8891.9|8893.4|8890.6|8895.4|8892.6|8892.7|8889.9|152
1644326620000|2022-02-08 13:23:40|8892.9|8890.1|8894.7|8891.9|8895|8892.2|8892.7|8889.9|125
1644326630000|2022-02-08 13:23:50|8893.9|8891.1|8896|8893.2|8896.4|8893.6|8893.7|8890.9|187
1644326640000|2022-02-08 13:24:00|8895.4|8892.6|8893.4|8890.6|8897|8894.2|8893.4|8890.6|110
1644326650000|2022-02-08 13:24:10|8894|8891.2|8893.4|8890.6|8897|8894.2|8893.4|8890.6|199
1644326660000|2022-02-08 13:24:20|8893.5|8890.7|8894|8891.2|8894.4|8891.6|8893|8890.2|56
1644326670000|2022-02-08 13:24:30|8893.9|8891.1|8893.4|8890.6|8896.7|8893.9|8893.4|8890.6|104
1644326680000|2022-02-08 13:24:40|8894.4|8891.6|8904|8901.2|8905|8902.2|8894.4|8891.6|186
1644326690000|2022-02-08 13:24:50|8905|8902.2|8902.9|8900.1|8905|8902.2|8902.9|8900.1|92
1644326700000|2022-02-08 13:25:00|8903|8900.2|8905.5|8902.7|8907|8904.2|8902.4|8899.6|146
1644326710000|2022-02-08 13:25:10|8905.7|8902.9|8906.5|8903.7|8907|8904.2|8905.4|8902.6|76
1644326720000|2022-02-08 13:25:20|8907|8904.2|8907|8904.2|8908.4|8905.6|8906.4|8903.6|102
1644326730000|2022-02-08 13:25:30|8907.4|8904.6|8906.9|8904.1|8908.4|8905.6|8906.4|8903.6|91
1644326740000|2022-02-08 13:25:40|8906.7|8903.9|8907.4|8904.6|8907.4|8904.6|8903.7|8900.9|124
1644326750000|2022-02-08 13:25:50|8907|8904.2|8910|8907.2|8912.4|8909.6|8906.9|8904.1|220
1644326760000|2022-02-08 13:26:00|8911.5|8908.7|8913|8910.2|8915|8912.2|8911.5|8908.7|156
1644326770000|2022-02-08 13:26:10|8912.7|8909.9|8911.7|8908.9|8916.7|8913.9|8911.7|8908.9|152
1644326780000|2022-02-08 13:26:20|8911.5|8908.7|8908|8905.2|8912|8909.2|8905.7|8902.9|202
1644326790000|2022-02-08 13:26:30|8907.7|8904.9|8906|8903.2|8909|8906.2|8906|8903.2|48
1644326800000|2022-02-08 13:26:40|8905.7|8902.9|8903|8900.2|8907|8904.2|8902.5|8899.7|87
1644326810000|2022-02-08 13:26:50|8902|8899.2|8904|8901.2|8905|8902.2|8901.4|8898.6|82
1644326820000|2022-02-08 13:27:00|8904.3|8901.5|8905|8902.2|8907.7|8904.9|8904.3|8901.5|43
1644326830000|2022-02-08 13:27:10|8904.4|8901.6|8908.5|8905.7|8908.5|8905.7|8904|8901.2|102
1644326840000|2022-02-08 13:27:20|8908.7|8905.9|8910.9|8908.1|8911.9|8909.1|8908.7|8905.9|45
1644326850000|2022-02-08 13:27:30|8911|8908.2|8912|8909.2|8914|8911.2|8910.9|8908.1|141
1644326860000|2022-02-08 13:27:40|8912.7|8909.9|8914.7|8911.9|8914.7|8911.9|8912.2|8909.4|57
1644326870000|2022-02-08 13:27:50|8915.7|8912.9|8910.7|8907.9|8915.7|8912.9|8910.7|8907.9|35
1644326880000|2022-02-08 13:28:00|8910.8|8908|8911|8908.2|8914.7|8911.9|8910|8907.2|82
1644326890000|2022-02-08 13:28:10|8911.2|8908.4|8911.2|8908.4|8912.7|8909.9|8910.7|8907.9|36
1644326900000|2022-02-08 13:28:20|8911.7|8908.9|8910.2|8907.4|8912|8909.2|8908.7|8905.9|35
1644326910000|2022-02-08 13:28:30|8910.6|8907.8|8908.2|8905.4|8911.7|8908.9|8908.2|8905.4|80
1644326920000|2022-02-08 13:28:40|8908.3|8905.5|8906.5|8903.7|8909.2|8906.4|8906.3|8903.5|51
1644326930000|2022-02-08 13:28:50|8907|8904.2|8909.3|8906.5|8909.3|8906.5|8906.3|8903.5|34
1644326940000|2022-02-08 13:29:00|8909.5|8906.7|8907.2|8904.4|8909.5|8906.7|8906.3|8903.5|39
1644326950000|2022-02-08 13:29:10|8907.3|8904.5|8906.3|8903.5|8908.5|8905.7|8905.7|8902.9|40
1644326960000|2022-02-08 13:29:20|8905.5|8902.7|8901.5|8898.7|8907.3|8904.5|8901.5|8898.7|33
1644326970000|2022-02-08 13:29:30|8901.3|8898.5|8902.3|8899.5|8903|8900.2|8901.3|8898.5|44
1644326980000|2022-02-08 13:29:40|8902.7|8899.9|8902.5|8899.7|8904.5|8901.7|8902|8899.2|77
1644326990000|2022-02-08 13:29:50|8902.3|8899.5|8903.3|8900.5|8904.5|8901.7|8902.3|8899.5|13
1644327000000|2022-02-08 13:30:00|8903.5|8900.7|8908.2|8905.4|8908.5|8905.7|8903.5|8900.7|51
1644327010000|2022-02-08 13:30:10|8907.8|8905|8908.3|8905.5|8909.3|8906.5|8907.2|8904.4|33
1644327020000|2022-02-08 13:30:20|8908.2|8905.4|8904.3|8901.5|8908.3|8905.5|8904.3|8901.5|31
1644327030000|2022-02-08 13:30:30|8904.5|8901.7|8906.3|8903.5|8907|8904.2|8904.5|8901.7|31
1644327040000|2022-02-08 13:30:40|8906.6|8903.8|8909.7|8906.9|8910.7|8907.9|8906.6|8903.8|67
1644327050000|2022-02-08 13:30:50|8909.3|8906.5|8907.3|8904.5|8909.3|8906.5|8906.3|8903.5|25
1644327060000|2022-02-08 13:31:00|8907.8|8905|8907.3|8904.5|8909.3|8906.5|8906.3|8903.5|54
1644327070000|2022-02-08 13:31:10|8907.5|8904.7|8904.3|8901.5|8907.8|8905|8903.5|8900.7|36
1644327080000|2022-02-08 13:31:20|8904.5|8901.7|8904.3|8901.5|8906.2|8903.4|8904.3|8901.5|46
1644327090000|2022-02-08 13:31:30|8903.3|8900.5|8904.3|8901.5|8905.3|8902.5|8903.3|8900.5|36
1644327100000|2022-02-08 13:31:40|8904.5|8901.7|8907.5|8904.7|8908|8905.2|8903.3|8900.5|44
1644327110000|2022-02-08 13:31:50|8907.6|8904.8|8906|8903.2|8908.8|8906|8905.3|8902.5|31
1644327120000|2022-02-08 13:32:00|8906.3|8903.5|8903.5|8900.7|8907|8904.2|8902.5|8899.7|43
1644327130000|2022-02-08 13:32:10|8903.3|8900.5|8902.3|8899.5|8905|8902.2|8901|8898.2|78
1644327140000|2022-02-08 13:32:20|8902.8|8900|8898.5|8895.7|8906.4|8901.2|8898.3|8895.5|101
1644327150000|2022-02-08 13:32:30|8899.2|8896.4|8901.3|8898.5|8903.5|8900.7|8899.2|8896.4|55
1644327160000|2022-02-08 13:32:40|8901.6|8898.8|8904.3|8901.5|8906|8903.2|8901.6|8898.8|63
1644327170000|2022-02-08 13:32:50|8904.6|8901.8|8905.3|8902.5|8907.3|8904.5|8904.3|8901.5|93
1644327180000|2022-02-08 13:33:00|8905.2|8902.4|8902.7|8899.9|8906.8|8904|8902.7|8899.9|53
1644327190000|2022-02-08 13:33:10|8903.3|8900.5|8907.6|8904.8|8907.6|8904.8|8902.8|8900|464
1644327200000|2022-02-08 13:33:20|8909|8906.2|8906.6|8903.8|8909.6|8906.8|8905.6|8902.8|56
1644327210000|2022-02-08 13:33:30|8907|8904.2|8908|8905.2|8908|8905.2|8906.6|8903.8|7
1644327220000|2022-02-08 13:33:40|8908.3|8905.5|8906|8903.2|8908.6|8905.8|8905.3|8902.5|63
1644327230000|2022-02-08 13:33:50|8905.7|8902.9|8907.6|8904.8|8907.6|8904.8|8905.5|8902.7|25
1644327240000|2022-02-08 13:34:00|8908|8905.2|8907.5|8904.7|8909|8906.2|8906.6|8903.8|71
1644327250000|2022-02-08 13:34:10|8906.6|8903.8|8908.6|8905.8|8908.6|8905.8|8906.6|8903.8|35
1644327260000|2022-02-08 13:34:20|8908.8|8906|8908.6|8905.8|8909.6|8906.8|8908.6|8905.8|41
1644327270000|2022-02-08 13:34:30|8908.9|8906.1|8910.6|8907.8|8911.6|8908.8|8908.8|8906|47
1644327280000|2022-02-08 13:34:40|8911.6|8908.8|8910.6|8907.8|8912.6|8909.8|8910.6|8907.8|55
1644327290000|2022-02-08 13:34:50|8911.5|8908.7|8912.6|8909.8|8912.6|8909.8|8911.1|8908.3|29
1644327300000|2022-02-08 13:35:00|8912.9|8910.1|8911|8908.2|8913.8|8911|8911|8908.2|87
1644327310000|2022-02-08 13:35:10|8910.6|8907.8|8910.5|8907.7|8911.6|8908.8|8910|8907.2|32
1644327320000|2022-02-08 13:35:20|8910.6|8907.8|8909.3|8906.5|8910.6|8907.8|8908.6|8905.8|40
1644327330000|2022-02-08 13:35:30|8910|8907.2|8907.6|8904.8|8910.6|8907.8|8907|8904.2|74
1644327340000|2022-02-08 13:35:40|8908.6|8905.8|8908.6|8905.8|8909.5|8906.7|8907.6|8904.8|10
1644327350000|2022-02-08 13:35:50|8907.6|8904.8|8907.6|8904.8|8908.6|8905.8|8907.6|8904.8|15
1644327360000|2022-02-08 13:36:00|8907.8|8905|8913.6|8910.8|8914.3|8911.5|8907.8|8905|86
1644327370000|2022-02-08 13:36:10|8914.3|8911.5|8913.6|8910.8|8914.3|8911.5|8913.3|8910.5|30
1644327380000|2022-02-08 13:36:20|8914|8911.2|8909|8906.2|8914|8911.2|8909|8906.2|39
1644327390000|2022-02-08 13:36:30|8908.6|8905.8|8911.1|8908.3|8912.3|8909.5|8908.6|8905.8|22
1644327400000|2022-02-08 13:36:40|8911|8908.2|8909|8906.2|8911.1|8908.3|8909|8906.2|32
1644327410000|2022-02-08 13:36:50|8909.6|8906.8|8908.5|8905.7|8909.6|8906.8|8907.6|8904.8|23
1644327420000|2022-02-08 13:37:00|8908.6|8905.8|8907.6|8904.8|8909.6|8906.8|8907.3|8904.5|33
1644327430000|2022-02-08 13:37:10|8907|8904.2|8901|8898.2|8907|8904.2|8900|8897.2|257
1644327440000|2022-02-08 13:37:20|8901.3|8898.5|8903.6|8900.8|8904.3|8901.5|8901|8898.2|90
1644327450000|2022-02-08 13:37:30|8904.3|8901.5|8905.1|8902.3|8905.3|8902.5|8903.8|8901|42
1644327460000|2022-02-08 13:37:40|8905|8902.2|8906.6|8903.8|8907.1|8904.3|8903.6|8900.8|34
1644327470000|2022-02-08 13:37:50|8906.8|8904|8903.6|8900.8|8906.8|8904|8903.3|8900.5|32
1644327480000|2022-02-08 13:38:00|8903.3|8900.5|8904.6|8901.8|8905.6|8902.8|8903|8900.2|35
1644327490000|2022-02-08 13:38:10|8904.8|8902|8902.6|8899.8|8905.6|8902.8|8902.5|8899.7|26
1644327500000|2022-02-08 13:38:20|8902.9|8900.1|8902.1|8899.3|8902.9|8900.1|8901.1|8898.3|69
1644327510000|2022-02-08 13:38:30|8902.3|8899.5|8903.6|8900.8|8903.6|8900.8|8902.3|8899.5|10
1644327520000|2022-02-08 13:38:40|8903.8|8901|8903.9|8901.1|8903.9|8901.1|8901.9|8899.1|38
1644327530000|2022-02-08 13:38:50|8903.6|8900.8|8902.6|8899.8|8904.6|8901.8|8902.6|8899.8|26
1644327540000|2022-02-08 13:39:00|8902.9|8900.1|8906.1|8903.3|8906.6|8903.8|8902.9|8900.1|44
1644327550000|2022-02-08 13:39:10|8905.8|8903|8902.6|8899.8|8906.6|8903.8|8901.3|8898.5|89
1644327560000|2022-02-08 13:39:20|8902.8|8900|8901.6|8898.8|8903.6|8900.8|8900.8|8898|42
1644327570000|2022-02-08 13:39:30|8901.9|8899.1|8902.8|8900|8903.6|8900.8|8901.3|8898.5|31
1644327580000|2022-02-08 13:39:40|8902.6|8899.8|8894.9|8892.1|8902.6|8899.8|8893.6|8890.8|116
1644327590000|2022-02-08 13:39:50|8895.3|8892.5|8892.3|8889.5|8895.6|8892.8|8890.6|8887.8|111
1644327600000|2022-02-08 13:40:00|8892.6|8889.8|8890.6|8887.8|8894.1|8891.3|8889.9|8887.1|125
1644327610000|2022-02-08 13:40:10|8890.4|8887.6|8891.6|8888.8|8892.6|8889.8|8889.6|8886.8|91
1644327620000|2022-02-08 13:40:20|8892.3|8889.5|8889.3|8886.5|8892.6|8889.8|8888.6|8885.8|74
1644327630000|2022-02-08 13:40:30|8888.9|8886.1|8889.3|8886.5|8889.3|8886.5|8884.3|8881.5|127
1644327640000|2022-02-08 13:40:40|8889.4|8886.6|8889.3|8886.5|8889.9|8887.1|8888.3|8885.5|50
1644327650000|2022-02-08 13:40:50|8888.9|8886.1|8888.3|8885.5|8888.9|8886.1|8887.3|8884.5|37
1644327660000|2022-02-08 13:41:00|8887.9|8885.1|8884.9|8882.1|8887.9|8885.1|8884.3|8881.5|89
1644327670000|2022-02-08 13:41:10|8884.3|8881.5|8882.3|8879.5|8884.9|8882.1|8881.3|8878.5|95
1644327680000|2022-02-08 13:41:20|8882.1|8879.3|8882.3|8879.5|8883.3|8880.5|8881.3|8878.5|56
1644327690000|2022-02-08 13:41:30|8882|8879.2|8880.6|8877.8|8882.3|8879.5|8879.8|8877|40
1644327700000|2022-02-08 13:41:40|8880.8|8878|8884.3|8881.5|8884.3|8881.5|8880.6|8877.8|34
1644327710000|2022-02-08 13:41:50|8883.9|8881.1|8882.8|8880|8884.3|8881.5|8882.3|8879.5|23
1644327720000|2022-02-08 13:42:00|8883.3|8880.5|8883.3|8880.5|8884.3|8881.5|8881.6|8878.8|49
1644327730000|2022-02-08 13:42:10|8883.1|8880.3|8882.3|8879.5|8884.3|8881.5|8882.3|8879.5|37
1644327740000|2022-02-08 13:42:20|8882.4|8879.6|8883.4|8880.6|8884.3|8881.5|8882.4|8879.6|38
1644327750000|2022-02-08 13:42:30|8883.8|8881|8882.3|8879.5|8884.3|8881.5|8882.3|8879.5|32
1644327760000|2022-02-08 13:42:40|8882.4|8879.6|8880.4|8877.6|8883.3|8880.5|8879.3|8876.5|86
1644327770000|2022-02-08 13:42:50|8880.3|8877.5|8879.3|8876.5|8880.3|8877.5|8878.3|8875.5|18
1644327780000|2022-02-08 13:43:00|8879.1|8876.3|8877.3|8874.5|8879.1|8876.3|8876.9|8874.1|17
1644327790000|2022-02-08 13:43:10|8876|8873.2|8875.3|8872.5|8877.3|8874.5|8874.6|8871.8|89
1644327800000|2022-02-08 13:43:20|8875.1|8872.3|8878.3|8875.5|8879.3|8876.5|8874.3|8871.5|96
1644327810000|2022-02-08 13:43:30|8878.4|8875.6|8876.3|8873.5|8878.9|8876.1|8875.3|8872.5|71
1644327820000|2022-02-08 13:43:40|8875.3|8872.5|8874.3|8871.5|8875.3|8872.5|8874.3|8871.5|51
1644327830000|2022-02-08 13:43:50|8874|8871.2|8872.4|8869.6|8874.3|8871.5|8872.3|8869.5|66
1644327840000|2022-02-08 13:44:00|8872.6|8869.8|8870.6|8867.8|8873.3|8870.5|8866.5|8863.7|422
1644327850000|2022-02-08 13:44:10|8871.1|8868.3|8873.6|8870.8|8874.3|8871.5|8870.6|8867.8|74
1644327860000|2022-02-08 13:44:20|8874.5|8871.7|8878|8875.2|8878.1|8875.3|8874.5|8871.7|61
1644327870000|2022-02-08 13:44:30|8877.3|8874.5|8877|8874.2|8877.6|8874.8|8874.3|8871.5|163
1644327880000|2022-02-08 13:44:40|8876.8|8874|8876|8873.2|8876.8|8874|8876|8873.2|13
1644327890000|2022-02-08 13:44:50|8875.6|8872.8|8876.6|8873.8|8877|8874.2|8875.3|8872.5|61
1644327900000|2022-02-08 13:45:00|8877|8874.2|8875|8872.2|8877.1|8874.3|8873.6|8870.8|115
1644327910000|2022-02-08 13:45:10|8874|8871.2|8874|8871.2|8875|8872.2|8874|8871.2|15
1644327920000|2022-02-08 13:45:20|8873.6|8870.8|8876|8873.2|8876.6|8873.8|8873|8870.2|101
1644327930000|2022-02-08 13:45:30|8876.1|8873.3|8876.1|8873.3|8876.1|8873.3|8875|8872.2|44
1644327940000|2022-02-08 13:45:40|8876|8873.2|8873.1|8870.3|8876|8873.2|8872.3|8869.5|34
1644327950000|2022-02-08 13:45:50|8873|8870.2|8873.5|8870.7|8873.6|8870.8|8872.6|8869.8|11
1644327960000|2022-02-08 13:46:00|8873|8870.2|8872|8869.2|8874.1|8871.3|8869.6|8866.8|116
1644327970000|2022-02-08 13:46:10|8871|8868.2|8868.6|8865.8|8871.3|8868.5|8867.6|8864.8|84
1644327980000|2022-02-08 13:46:20|8868.3|8865.5|8868.9|8866.1|8869.3|8866.5|8867.8|8865|35
1644327990000|2022-02-08 13:46:30|8869.3|8866.5|8868.9|8866.1|8870.3|8867.5|8868.8|8866|32
1644328000000|2022-02-08 13:46:40|8869.3|8866.5|8870.9|8868.1|8871.9|8869.1|8867.9|8865.1|45
1644328010000|2022-02-08 13:46:50|8870.6|8867.8|8872.1|8869.3|8872.9|8870.1|8869.9|8867.1|31
1644328020000|2022-02-08 13:47:00|8871.9|8869.1|8869.9|8867.1|8871.9|8869.1|8869.9|8867.1|17
1644328030000|2022-02-08 13:47:10|8870.3|8867.5|8869.6|8866.8|8871.6|8868.8|8868.9|8866.1|72
1644328040000|2022-02-08 13:47:20|8869.1|8866.3|8868.9|8866.1|8870.6|8867.8|8868.6|8865.8|43
1644328050000|2022-02-08 13:47:30|8868.8|8866|8866.9|8864.1|8868.8|8866|8865.9|8863.1|66
1644328060000|2022-02-08 13:47:40|8866.3|8863.5|8868.6|8865.8|8868.9|8866.1|8866.3|8863.5|27
1644328070000|2022-02-08 13:47:50|8868.9|8866.1|8868.3|8865.5|8869.9|8867.1|8868.3|8865.5|29
1644328080000|2022-02-08 13:48:00|8868.4|8865.6|8866.9|8864.1|8868.9|8866.1|8866.9|8864.1|16
1644328090000|2022-02-08 13:48:10|8867.3|8864.5|8875.9|8873.1|8875.9|8873.1|8866.9|8864.1|187
1644328100000|2022-02-08 13:48:20|8874.9|8872.1|8874.9|8872.1|8875.3|8872.5|8872.9|8870.1|44
1644328110000|2022-02-08 13:48:30|8876.1|8873.3|8875.6|8872.8|8876.9|8874.1|8875.6|8872.8|62
1644328120000|2022-02-08 13:48:40|8876.1|8873.3|8878.1|8875.3|8878.9|8876.1|8876.1|8873.3|90
1644328130000|2022-02-08 13:48:50|8878.6|8875.8|8879.9|8877.1|8880.6|8877.8|8878.4|8875.6|26
1644328140000|2022-02-08 13:49:00|8880.6|8877.8|8879.6|8876.8|8882.6|8879.8|8877.6|8874.8|108
1644328150000|2022-02-08 13:49:10|8879.9|8877.1|8877.1|8874.3|8880.6|8877.8|8876.9|8874.1|46
1644328160000|2022-02-08 13:49:20|8877.6|8874.8|8875.6|8872.8|8877.6|8874.8|8875.4|8872.6|98
1644328170000|2022-02-08 13:49:30|8876.3|8873.5|8876.1|8873.3|8876.6|8873.8|8874.9|8872.1|23
1644328180000|2022-02-08 13:49:40|8875.9|8873.1|8874.1|8871.3|8876.6|8873.8|8873.9|8871.1|42
1644328190000|2022-02-08 13:49:50|8873.9|8871.1|8873.6|8870.8|8873.9|8871.1|8872.9|8870.1|18
1644328200000|2022-02-08 13:50:00|8873.3|8870.5|8871.9|8869.1|8873.6|8870.8|8870.9|8868.1|44
1644328210000|2022-02-08 13:50:10|8872.6|8869.8|8873.6|8870.8|8874.1|8871.3|8872.6|8869.8|23
1644328220000|2022-02-08 13:50:20|8874.1|8871.3|8877.1|8874.3|8877.1|8874.3|8873.6|8870.8|53
1644328230000|2022-02-08 13:50:30|8876.9|8874.1|8869.6|8866.8|8876.9|8874.1|8868.9|8866.1|95
1644328240000|2022-02-08 13:50:40|8869.4|8866.6|8867.1|8864.3|8869.6|8866.8|8866.9|8864.1|31
1644328250000|2022-02-08 13:50:50|8867.6|8864.8|8866.9|8864.1|8868.6|8865.8|8866.6|8863.8|26
1644328260000|2022-02-08 13:51:00|8866.6|8863.8|8867.1|8864.3|8867.6|8864.8|8866.6|8863.8|46
1644328270000|2022-02-08 13:51:10|8866.9|8864.1|8870.9|8868.1|8870.9|8868.1|8864.4|8861.6|213
1644328280000|2022-02-08 13:51:20|8871.2|8868.4|8875.6|8872.8|8875.9|8873.1|8870.9|8868.1|117
1644328290000|2022-02-08 13:51:30|8874.9|8872.1|8876.6|8873.8|8876.6|8873.8|8874.9|8872.1|18
1644328300000|2022-02-08 13:51:40|8876.9|8874.1|8876.6|8873.8|8877.9|8875.1|8876.6|8873.8|30
1644328310000|2022-02-08 13:51:50|8876.2|8873.4|8876.9|8874.1|8876.9|8874.1|8875.6|8872.8|17
1644328320000|2022-02-08 13:52:00|8876.6|8873.8|8874.4|8871.6|8877.6|8874.8|8874.4|8871.6|32
1644328330000|2022-02-08 13:52:10|8874.6|8871.8|8877.9|8875.1|8878.2|8875.4|8874.6|8871.8|104
1644328340000|2022-02-08 13:52:20|8877.6|8874.8|8876.9|8874.1|8877.6|8874.8|8876.7|8873.9|13
1644328350000|2022-02-08 13:52:30|8876.6|8873.8|8873.9|8871.1|8876.6|8873.8|8873.6|8870.8|27
1644328360000|2022-02-08 13:52:40|8873.6|8870.8|8874.4|8871.6|8875.2|8872.4|8873.6|8870.8|7
1644328370000|2022-02-08 13:52:50|8874.6|8871.8|8872.2|8869.4|8874.6|8871.8|8871.9|8869.1|51
1644328380000|2022-02-08 13:53:00|8872.6|8869.8|8875.9|8873.1|8875.9|8873.1|8871.9|8869.1|26
1644328390000|2022-02-08 13:53:10|8875.6|8872.8|8874.9|8872.1|8875.6|8872.8|8874.4|8871.6|10
1644328400000|2022-02-08 13:53:20|8875.4|8872.6|8876.9|8874.1|8877.9|8875.1|8874.9|8872.1|30
1644328410000|2022-02-08 13:53:30|8877.9|8875.1|8875.2|8872.4|8877.9|8875.1|8874.6|8871.8|27
1644328420000|2022-02-08 13:53:40|8875.6|8872.8|8874.6|8871.8|8875.6|8872.8|8873.6|8870.8|76
1644328430000|2022-02-08 13:53:50|8874.9|8872.1|8875.6|8872.8|8876.6|8873.8|8874.6|8871.8|34
1644328440000|2022-02-08 13:54:00|8874.9|8872.1|8873.9|8871.1|8875.6|8872.8|8873.2|8870.4|77
1644328450000|2022-02-08 13:54:10|8874.9|8872.1|8874.4|8871.6|8874.9|8872.1|8873.9|8871.1|19
1644328460000|2022-02-08 13:54:20|8874.2|8871.4|8874.9|8872.1|8875.9|8873.1|8873.9|8871.1|28
1644328470000|2022-02-08 13:54:30|8874.2|8871.4|8873.9|8871.1|8874.9|8872.1|8873.4|8870.6|18
1644328480000|2022-02-08 13:54:40|8873.6|8870.8|8873.9|8871.1|8873.9|8871.1|8873.2|8870.4|20
1644328490000|2022-02-08 13:54:50|8873.6|8870.8|8872.2|8869.4|8873.6|8870.8|8871.2|8868.4|30
1644328500000|2022-02-08 13:55:00|8871.2|8868.4|8874.2|8871.4|8874.2|8871.4|8870.9|8868.1|47
1644328510000|2022-02-08 13:55:10|8873.9|8871.1|8872.7|8869.9|8874.2|8871.4|8872.2|8869.4|26
1644328520000|2022-02-08 13:55:20|8872.9|8870.1|8872.6|8869.8|8874.2|8871.4|8872.4|8869.6|56
1644328530000|2022-02-08 13:55:30|8872.2|8869.4|8876.6|8873.8|8876.6|8873.8|8871.4|8868.6|66
1644328540000|2022-02-08 13:55:40|8877.4|8874.6|8877.2|8874.4|8878.9|8876.1|8877.2|8874.4|31
1644328550000|2022-02-08 13:55:50|8876.9|8874.1|8878.7|8875.9|8878.9|8876.1|8876.6|8873.8|26
1644328560000|2022-02-08 13:56:00|8878.9|8876.1|8877.2|8874.4|8879.2|8876.4|8876.9|8874.1|59
1644328570000|2022-02-08 13:56:10|8877.9|8875.1|8877.2|8874.4|8877.9|8875.1|8876.2|8873.4|21
1644328580000|2022-02-08 13:56:20|8877.9|8875.1|8879.2|8876.4|8879.2|8876.4|8877.9|8875.1|51
1644328590000|2022-02-08 13:56:30|8879.9|8877.1|8882.2|8879.4|8882.2|8879.4|8879.9|8877.1|36
1644328600000|2022-02-08 13:56:40|8882.9|8880.1|8883.2|8880.4|8884.2|8881.4|8882.2|8879.4|75
1644328610000|2022-02-08 13:56:50|8883.4|8880.6|8883.7|8880.9|8884.9|8882.1|8883.2|8880.4|72
1644328620000|2022-02-08 13:57:00|8883.4|8880.6|8880.4|8877.6|8883.9|8881.1|8880.2|8877.4|72
1644328630000|2022-02-08 13:57:10|8880.9|8878.1|8878.2|8875.4|8881.9|8879.1|8877.9|8875.1|75
1644328640000|2022-02-08 13:57:20|8877.9|8875.1|8877.2|8874.4|8878.4|8875.6|8875.2|8872.4|36
1644328650000|2022-02-08 13:57:30|8876.9|8874.1|8878.2|8875.4|8878.9|8876.1|8876.9|8874.1|6
1644328660000|2022-02-08 13:57:40|8877.2|8874.4|8876.9|8874.1|8877.9|8875.1|8876.2|8873.4|56
1644328670000|2022-02-08 13:57:50|8876.6|8873.8|8874.9|8872.1|8876.9|8874.1|8873.2|8870.4|68
1644328680000|2022-02-08 13:58:00|8875.2|8872.4|8874.9|8872.1|8875.6|8872.8|8874.9|8872.1|21
1644328690000|2022-02-08 13:58:10|8874.6|8871.8|8873.9|8871.1|8875.2|8872.4|8871.2|8868.4|72
1644328700000|2022-02-08 13:58:20|8873.7|8870.9|8873.4|8870.6|8873.9|8871.1|8873.2|8870.4|27
1644328710000|2022-02-08 13:58:30|8873.2|8870.4|8871.2|8868.4|8874.2|8871.4|8871.2|8868.4|25
1644328720000|2022-02-08 13:58:40|8871.5|8868.7|8875.7|8872.9|8875.9|8873.1|8871.5|8868.7|47
1644328730000|2022-02-08 13:58:50|8875.6|8872.8|8875.4|8872.6|8875.9|8873.1|8874.2|8871.4|12
1644328740000|2022-02-08 13:59:00|8875.9|8873.1|8875.4|8872.6|8877.9|8875.1|8874.9|8872.1|62
1644328750000|2022-02-08 13:59:10|8875.2|8872.4|8871.4|8868.6|8875.9|8873.1|8871.2|8868.4|35
1644328760000|2022-02-08 13:59:20|8871.5|8868.7|8869.2|8866.4|8871.9|8869.1|8869.2|8866.4|63
1644328770000|2022-02-08 13:59:30|8868.9|8866.1|8869.9|8867.1|8869.9|8867.1|8868.2|8865.4|27
1644328780000|2022-02-08 13:59:40|8869.7|8866.9|8864.9|8862.1|8869.9|8867.1|8864.9|8862.1|81
1644328790000|2022-02-08 13:59:50|8865.2|8862.4|8867.2|8864.4|8867.4|8864.6|8865.2|8862.4|70
1644328800000|2022-02-08 14:00:00|8866.9|8864.1|8867.2|8864.4|8869.2|8866.4|8865.2|8862.4|223
1644328810000|2022-02-08 14:00:10|8866.9|8864.1|8876.9|8874.1|8878.8|8876|8866.9|8864.1|378
1644328820000|2022-02-08 14:00:20|8877.2|8874.4|8871.9|8869.1|8877.9|8875.1|8869.9|8867.1|115
1644328830000|2022-02-08 14:00:30|8872.9|8870.1|8873.5|8870.7|8874.9|8872.1|8872.9|8870.1|65
1644328840000|2022-02-08 14:00:40|8873.4|8870.6|8875.5|8872.7|8875.5|8872.7|8873.2|8870.4|64
1644328850000|2022-02-08 14:00:50|8875.9|8873.1|8875.5|8872.7|8877.5|8874.7|8873.5|8870.7|109
1644328860000|2022-02-08 14:01:00|8875.7|8872.9|8882.7|8879.9|8885.2|8882.4|8875.5|8872.7|266
1644328870000|2022-02-08 14:01:10|8882.5|8879.7|8887.5|8884.7|8888.2|8885.4|8879.5|8876.7|274
1644328880000|2022-02-08 14:01:20|8887.2|8884.4|8888.2|8885.4|8888.5|8885.7|8886.2|8883.4|131
1644328890000|2022-02-08 14:01:30|8889.2|8886.4|8891.2|8888.4|8893.2|8890.4|8889.2|8886.4|185
1644328900000|2022-02-08 14:01:40|8890.9|8888.1|8893.5|8890.7|8893.5|8890.7|8890.5|8887.7|74
1644328910000|2022-02-08 14:01:50|8893.8|8891|8895.5|8892.7|8897.5|8894.7|8893.5|8890.7|190
1644328920000|2022-02-08 14:02:00|8896.2|8893.4|8899.5|8896.7|8900.2|8897.4|8896.2|8893.4|133
1644328930000|2022-02-08 14:02:10|8898.2|8895.4|8898.7|8895.9|8899.2|8896.4|8895.2|8892.4|116
1644328940000|2022-02-08 14:02:20|8899.2|8896.4|8897.2|8894.4|8899.8|8897|8896.2|8893.4|110
1644328950000|2022-02-08 14:02:30|8896.7|8893.9|8901.8|8899|8902.8|8900|8896.7|8893.9|203
1644328960000|2022-02-08 14:02:40|8902.8|8900|8899.7|8896.9|8902.8|8900|8898.8|8896|67
1644328970000|2022-02-08 14:02:50|8899.8|8897|8898.8|8896|8901.2|8898.4|8897.7|8894.9|94
1644328980000|2022-02-08 14:03:00|8899.1|8896.3|8899.8|8897|8900.8|8898|8898.8|8896|73
1644328990000|2022-02-08 14:03:10|8900.1|8897.3|8902.8|8900|8904.1|8901.3|8900.1|8897.3|123
1644329000000|2022-02-08 14:03:20|8903.8|8901|8906.8|8904|8907.5|8904.7|8903.8|8901|268
1644329010000|2022-02-08 14:03:30|8907.2|8904.4|8910.8|8908|8913.8|8911|8907.2|8904.4|205
1644329020000|2022-02-08 14:03:40|8911.2|8908.4|8906.8|8904|8911.8|8909|8906.8|8904|95
1644329030000|2022-02-08 14:03:50|8907.2|8904.4|8908.8|8906|8911.1|8908.3|8906.8|8904|106
1644329040000|2022-02-08 14:04:00|8909.5|8906.7|8906.8|8904|8910.3|8907.5|8902.5|8899.7|270
1644329050000|2022-02-08 14:04:10|8905.8|8903|8902.8|8900|8906.8|8904|8902.8|8900|82
1644329060000|2022-02-08 14:04:20|8902.2|8899.4|8898.2|8895.4|8903.2|8900.4|8898.2|8895.4|159
1644329070000|2022-02-08 14:04:30|8898.3|8895.5|8897.8|8895|8899.8|8897|8895.8|8893|149
1644329080000|2022-02-08 14:04:40|8897.7|8894.9|8898.8|8896|8900.5|8897.7|8896.8|8894|109
1644329090000|2022-02-08 14:04:50|8898.2|8895.4|8895.7|8892.9|8898.2|8895.4|8895.2|8892.4|146
1644329100000|2022-02-08 14:05:00|8896.1|8893.3|8898.5|8895.7|8899.8|8897|8896.1|8893.3|83
1644329110000|2022-02-08 14:05:10|8898.8|8896|8903.8|8901|8903.8|8901|8898.7|8895.9|178
1644329120000|2022-02-08 14:05:20|8902.8|8900|8905.8|8903|8905.8|8903|8900.2|8897.4|98
1644329130000|2022-02-08 14:05:30|8906|8903.2|8905.8|8903|8907.8|8905|8905.7|8902.9|131
1644329140000|2022-02-08 14:05:40|8906.3|8903.5|8904.8|8902|8909.2|8906.4|8904.8|8902|142
1644329150000|2022-02-08 14:05:50|8904.5|8901.7|8902.2|8899.4|8905.2|8902.4|8900.3|8897.5|93
1644329160000|2022-02-08 14:06:00|8902|8899.2|8900.7|8897.9|8903.2|8900.4|8900.5|8897.7|77
1644329170000|2022-02-08 14:06:10|8900.2|8897.4|8897.5|8894.7|8901.7|8898.9|8895.5|8892.7|107
1644329180000|2022-02-08 14:06:20|8898.2|8895.4|8895.5|8892.7|8899.2|8896.4|8895.5|8892.7|61
1644329190000|2022-02-08 14:06:30|8895.8|8893|8902.5|8899.7|8903.2|8900.4|8895.8|8893|63
1644329200000|2022-02-08 14:06:40|8903.2|8900.4|8909.8|8907|8909.8|8907|8902.7|8899.9|96
1644329210000|2022-02-08 14:06:50|8909.5|8906.7|8908.8|8906|8910.5|8907.7|8907.8|8905|81
1644329220000|2022-02-08 14:07:00|8908.5|8905.7|8903.8|8901|8908.5|8905.7|8903.8|8901|183
1644329230000|2022-02-08 14:07:10|8903.5|8900.7|8901.8|8899|8904.5|8901.7|8900.8|8898|93
1644329240000|2022-02-08 14:07:20|8900.8|8898|8906.5|8903.7|8906.5|8903.7|8900.8|8898|73
1644329250000|2022-02-08 14:07:30|8906.8|8904|8905.8|8903|8906.8|8904|8904.5|8901.7|120
1644329260000|2022-02-08 14:07:40|8906.1|8903.3|8905.8|8903|8907.8|8905|8905.5|8902.7|75
1644329270000|2022-02-08 14:07:50|8905.5|8902.7|8907.5|8904.7|8908.5|8905.7|8904.8|8902|41
1644329280000|2022-02-08 14:08:00|8908|8905.2|8905.5|8902.7|8908.5|8905.7|8905|8902.2|103
1644329290000|2022-02-08 14:08:10|8905.3|8902.5|8904.8|8902|8906.8|8904|8904.8|8902|37
1644329300000|2022-02-08 14:08:20|8905.1|8902.3|8908.8|8906|8909.5|8906.7|8905.1|8902.3|24
1644329310000|2022-02-08 14:08:30|8909|8906.2|8909.5|8906.7|8910.8|8908|8908.5|8905.7|152
1644329320000|2022-02-08 14:08:40|8909.6|8906.8|8905.1|8902.3|8910.1|8907.3|8905.1|8902.3|132
1644329330000|2022-02-08 14:08:50|8905.8|8903|8907.1|8904.3|8907.5|8904.7|8904.5|8901.7|110
1644329340000|2022-02-08 14:09:00|8907.5|8904.7|8907.1|8904.3|8909.1|8906.3|8906.8|8904|70
1644329350000|2022-02-08 14:09:10|8907.5|8904.7|8907.8|8905|8908.1|8905.3|8903.8|8901|157
1644329360000|2022-02-08 14:09:20|8907.1|8904.3|8905.1|8902.3|8907.1|8904.3|8904.5|8901.7|55
1644329370000|2022-02-08 14:09:30|8906.1|8903.3|8908|8905.2|8908.1|8905.3|8905.5|8902.7|79
1644329380000|2022-02-08 14:09:40|8908.1|8905.3|8907.1|8904.3|8908.1|8905.3|8906.5|8903.7|13
1644329390000|2022-02-08 14:09:50|8907.5|8904.7|8909|8906.2|8909.5|8906.7|8907.5|8904.7|72
1644329400000|2022-02-08 14:10:00|8909.1|8906.3|8907.8|8905|8909.1|8906.3|8903.5|8900.7|145
1644329410000|2022-02-08 14:10:10|8907.5|8904.7|8907.1|8904.3|8908.3|8905.5|8906.3|8903.5|35
1644329420000|2022-02-08 14:10:20|8907.3|8904.5|8907.5|8904.7|8907.8|8905|8905.8|8903|38
1644329430000|2022-02-08 14:10:30|8907.6|8904.8|8907.8|8905|8909.8|8907|8906.8|8904|32
1644329440000|2022-02-08 14:10:40|8907.6|8904.8|8907.8|8905|8909.5|8906.7|8906.8|8904|55
1644329450000|2022-02-08 14:10:50|8906.8|8904|8906.8|8904|8907.8|8905|8906.5|8903.7|61
1644329460000|2022-02-08 14:11:00|8906.1|8903.3|8902.8|8900|8907.1|8904.3|8902.8|8900|66
1644329470000|2022-02-08 14:11:10|8902.1|8899.3|8905.8|8903|8906.5|8903.7|8901.8|8899|60
1644329480000|2022-02-08 14:11:20|8905.5|8902.7|8902.5|8899.7|8905.8|8903|8901.8|8899|75
1644329490000|2022-02-08 14:11:30|8902.6|8899.8|8903.5|8900.7|8903.8|8901|8902.5|8899.7|30
1644329500000|2022-02-08 14:11:40|8903.8|8901|8907.5|8904.7|8908.8|8906|8903.8|8901|68
1644329510000|2022-02-08 14:11:50|8907.8|8905|8906|8903.2|8907.8|8905|8905.8|8903|9
1644329520000|2022-02-08 14:12:00|8906.1|8903.3|8908.8|8906|8909.8|8907|8906.1|8903.3|54
1644329530000|2022-02-08 14:12:10|8908.5|8905.7|8904.5|8901.7|8908.5|8905.7|8902.8|8900|62
1644329540000|2022-02-08 14:12:20|8904.8|8902|8906.5|8903.7|8906.5|8903.7|8904.5|8901.7|10
1644329550000|2022-02-08 14:12:30|8906.3|8903.5|8902.8|8900|8906.5|8903.7|8902.8|8900|55
1644329560000|2022-02-08 14:12:40|8903|8900.2|8902|8899.2|8903.8|8901|8901.8|8899|58
1644329570000|2022-02-08 14:12:50|8902.5|8899.7|8908.8|8906|8908.8|8906|8902.5|8899.7|228
1644329580000|2022-02-08 14:13:00|8908.5|8905.7|8907.8|8905|8908.8|8906|8903.8|8901|199
1644329590000|2022-02-08 14:13:10|8906.8|8904|8905|8902.2|8906.8|8904|8904.8|8902|80
1644329600000|2022-02-08 14:13:20|8904.8|8902|8905.5|8902.7|8906.5|8903.7|8904.8|8902|14
1644329610000|2022-02-08 14:13:30|8905.3|8902.5|8905.9|8903.1|8906.1|8903.3|8904.1|8901.3|36
1644329620000|2022-02-08 14:13:40|8906.4|8903.6|8904.8|8902|8906.4|8903.6|8903.8|8901|34
1644329630000|2022-02-08 14:13:50|8904.1|8901.3|8909.1|8906.3|8909.1|8906.3|8904.1|8901.3|44
1644329640000|2022-02-08 14:14:00|8908.8|8906|8907.8|8905|8909.1|8906.3|8906.9|8904.1|46
1644329650000|2022-02-08 14:14:10|8907.4|8904.6|8906.9|8904.1|8908.4|8905.6|8906.8|8904|33
1644329660000|2022-02-08 14:14:20|8906.8|8904|8909.1|8906.3|8909.1|8906.3|8906.4|8903.6|21
1644329670000|2022-02-08 14:14:30|8909.4|8906.6|8911.4|8908.6|8911.4|8908.6|8908.4|8905.6|72
1644329680000|2022-02-08 14:14:40|8911.3|8908.5|8910.8|8908|8912.4|8909.6|8910.4|8907.6|217
1644329690000|2022-02-08 14:14:50|8910.4|8907.6|8901.8|8899|8910.9|8908.1|8900.8|8898|165
1644329700000|2022-02-08 14:15:00|8902.1|8899.3|8904.4|8901.6|8905.8|8903|8901.8|8899|123
1644329710000|2022-02-08 14:15:10|8904.8|8902|8905.8|8903|8905.8|8903|8904.4|8901.6|31
1644329720000|2022-02-08 14:15:20|8905.4|8902.6|8903.3|8900.5|8906.8|8904|8901.8|8899|95
1644329730000|2022-02-08 14:15:30|8903.8|8901|8906.4|8903.6|8908.1|8905.3|8903.8|8901|55
1644329740000|2022-02-08 14:15:40|8906.8|8904|8906.4|8903.6|8906.8|8904|8905.9|8903.1|23
1644329750000|2022-02-08 14:15:50|8906.8|8904|8904.8|8902|8907.4|8904.6|8903.8|8901|36
1644329760000|2022-02-08 14:16:00|8905.4|8902.6|8902.4|8899.6|8906.1|8903.3|8899.1|8896.3|172
1644329770000|2022-02-08 14:16:10|8903.4|8900.6|8903.4|8900.6|8904.4|8901.6|8902.3|8899.5|64
1644329780000|2022-02-08 14:16:20|8903.8|8901|8909.4|8906.6|8909.4|8906.6|8903.4|8900.6|105
1644329790000|2022-02-08 14:16:30|8909.9|8907.1|8911.4|8908.6|8911.4|8908.6|8909.4|8906.6|175
1644329800000|2022-02-08 14:16:40|8910.9|8908.1|8912.9|8910.1|8913.8|8911|8909.4|8906.6|94
1644329810000|2022-02-08 14:16:50|8912.8|8910|8918.8|8916|8920.4|8917.6|8910.8|8908|285
1644329820000|2022-02-08 14:17:00|8918.3|8915.5|8920.1|8917.3|8920.1|8917.3|8917.4|8914.6|165
1644329830000|2022-02-08 14:17:10|8919.4|8916.6|8916.4|8913.6|8920.1|8917.3|8916.4|8913.6|84
1644329840000|2022-02-08 14:17:20|8916.1|8913.3|8917.1|8914.3|8918.1|8915.3|8916.1|8913.3|124
1644329850000|2022-02-08 14:17:30|8916.7|8913.9|8919.1|8916.3|8919.1|8916.3|8916.7|8913.9|107
1644329860000|2022-02-08 14:17:40|8919.4|8916.6|8920.1|8917.3|8920.1|8917.3|8919.1|8916.3|53
1644329870000|2022-02-08 14:17:50|8919.6|8916.8|8920.4|8917.6|8923.1|8920.3|8918.6|8915.8|244
1644329880000|2022-02-08 14:18:00|8920.1|8917.3|8919.1|8916.3|8920.6|8917.8|8917.1|8914.3|76
1644329890000|2022-02-08 14:18:10|8918.9|8916.1|8915.1|8912.3|8918.9|8916.1|8914.1|8911.3|75
1644329900000|2022-02-08 14:18:20|8915.8|8913|8914.6|8911.8|8916.1|8913.3|8913.4|8910.6|102
1644329910000|2022-02-08 14:18:30|8914.9|8912.1|8915.1|8912.3|8916.7|8913.9|8914.4|8911.6|37
1644329920000|2022-02-08 14:18:40|8914.8|8912|8914.1|8911.3|8915.4|8912.6|8913.4|8910.6|43
1644329930000|2022-02-08 14:18:50|8913.9|8911.1|8915.1|8912.3|8915.1|8912.3|8913.4|8910.6|28
1644329940000|2022-02-08 14:19:00|8914.8|8912|8911.1|8908.3|8914.8|8912|8909.4|8906.6|150
1644329950000|2022-02-08 14:19:10|8910.8|8908|8911.7|8908.9|8911.7|8908.9|8909.1|8906.3|70
1644329960000|2022-02-08 14:19:20|8912.1|8909.3|8915.1|8912.3|8916.1|8913.3|8912.1|8909.3|52
1644329970000|2022-02-08 14:19:30|8915.4|8912.6|8915.1|8912.3|8916.7|8913.9|8915.1|8912.3|31
1644329980000|2022-02-08 14:19:40|8915.4|8912.6|8913.1|8910.3|8915.4|8912.6|8911.1|8908.3|76
1644329990000|2022-02-08 14:19:50|8912.6|8909.8|8912.1|8909.3|8915.1|8912.3|8911.1|8908.3|44
1644330000000|2022-02-08 14:20:00|8911.8|8909|8909.1|8906.3|8912.1|8909.3|8908.6|8905.8|88
1644330010000|2022-02-08 14:20:10|8908.9|8906.1|8905.4|8902.6|8909.6|8906.8|8905.1|8902.3|170
1644330020000|2022-02-08 14:20:20|8906.1|8903.3|8899.4|8896.6|8906.1|8903.3|8899.4|8896.6|183
1644330030000|2022-02-08 14:20:30|8899.8|8897|8898.1|8895.3|8900.1|8897.3|8896.4|8893.6|105
1644330040000|2022-02-08 14:20:40|8899.1|8896.3|8900.6|8897.8|8900.7|8897.9|8898.1|8895.3|123
1644330050000|2022-02-08 14:20:50|8900.1|8897.3|8900.1|8897.3|8901.1|8898.3|8899.6|8896.8|36
1644330060000|2022-02-08 14:21:00|8899.8|8897|8897.1|8894.3|8900.7|8897.9|8895.7|8892.9|118
1644330070000|2022-02-08 14:21:10|8896.5|8893.7|8894.1|8891.3|8897.7|8894.9|8893.6|8890.8|164
1644330080000|2022-02-08 14:21:20|8895.2|8892.4|8893.1|8890.3|8895.9|8893.1|8893.1|8890.3|121
1644330090000|2022-02-08 14:21:30|8892.1|8889.3|8892.1|8889.3|8893.7|8890.9|8891.6|8888.8|198
1644330100000|2022-02-08 14:21:40|8891.7|8888.9|8895.1|8892.3|8895.1|8892.3|8890.4|8887.6|114
1644330110000|2022-02-08 14:21:50|8894.4|8891.6|8895.1|8892.3|8895.7|8892.9|8894.4|8891.6|19
1644330120000|2022-02-08 14:22:00|8896.1|8893.3|8897.7|8894.9|8898.7|8895.9|8894.6|8891.8|86
1644330130000|2022-02-08 14:22:10|8898.1|8895.3|8898.1|8895.3|8901.6|8898.8|8897.1|8894.3|85
1644330140000|2022-02-08 14:22:20|8898.4|8895.6|8904.2|8901.4|8906.2|8903.4|8898.4|8895.6|131
1644330150000|2022-02-08 14:22:30|8904.1|8901.3|8902.1|8899.3|8905.7|8902.9|8901.7|8898.9|71
1644330160000|2022-02-08 14:22:40|8901.7|8898.9|8897.1|8894.3|8902.7|8899.9|8896|8893.2|123
1644330170000|2022-02-08 14:22:50|8897.4|8894.6|8893.7|8890.9|8897.7|8894.9|8893.1|8890.3|72
1644330180000|2022-02-08 14:23:00|8893.6|8890.8|8894.1|8891.3|8896.2|8893.4|8892.7|8889.9|58
1644330190000|2022-02-08 14:23:10|8894.4|8891.6|8894.7|8891.9|8897.1|8894.3|8894.4|8891.6|53
1644330200000|2022-02-08 14:23:20|8895.1|8892.3|8896.7|8893.9|8897.1|8894.3|8894.7|8891.9|68
1644330210000|2022-02-08 14:23:30|8896.6|8893.8|8896.1|8893.3|8897.1|8894.3|8895.2|8892.4|42
1644330220000|2022-02-08 14:23:40|8895.7|8892.9|8898.1|8895.3|8900.1|8897.3|8895.7|8892.9|37
1644330230000|2022-02-08 14:23:50|8898.2|8895.4|8897.1|8894.3|8898.7|8895.9|8896.7|8893.9|31
1644330240000|2022-02-08 14:24:00|8896.9|8894.1|8898.4|8895.6|8898.7|8895.9|8895.7|8892.9|45
1644330250000|2022-02-08 14:24:10|8898.6|8895.8|8902.1|8899.3|8903.1|8900.3|8898.4|8895.6|47
1644330260000|2022-02-08 14:24:20|8901.1|8898.3|8899.7|8896.9|8903.1|8900.3|8899.4|8896.6|61
1644330270000|2022-02-08 14:24:30|8899.6|8896.8|8901.1|8898.3|8902.1|8899.3|8899.6|8896.8|80
1644330280000|2022-02-08 14:24:40|8900.4|8897.6|8899.7|8896.9|8901.7|8898.9|8899.7|8896.9|43
1644330290000|2022-02-08 14:24:50|8900.1|8897.3|8901.2|8898.4|8903.7|8900.9|8900.1|8897.3|85
1644330300000|2022-02-08 14:25:00|8901.4|8898.6|8903.1|8900.3|8903.7|8900.9|8900.1|8897.3|73
1644330310000|2022-02-08 14:25:10|8903.4|8900.6|8902.1|8899.3|8904.1|8901.3|8901.7|8898.9|51
1644330320000|2022-02-08 14:25:20|8901.8|8899|8904.7|8901.9|8905.4|8902.6|8901.8|8899|50
1644330330000|2022-02-08 14:25:30|8905.1|8902.3|8907.1|8904.3|8908.6|8905.8|8905.1|8902.3|130
1644330340000|2022-02-08 14:25:40|8906.7|8903.9|8905.1|8902.3|8906.7|8903.9|8904.7|8901.9|28
1644330350000|2022-02-08 14:25:50|8904.7|8901.9|8904.4|8901.6|8907.1|8904.3|8904.1|8901.3|56
1644330360000|2022-02-08 14:26:00|8903.4|8900.6|8900.1|8897.3|8903.4|8900.6|8900.1|8897.3|42
1644330370000|2022-02-08 14:26:10|8900.4|8897.6|8901.1|8898.3|8901.7|8898.9|8899.7|8896.9|270
1644330380000|2022-02-08 14:26:20|8900.4|8897.6|8899.4|8896.6|8901.1|8898.3|8899.4|8896.6|44
1644330390000|2022-02-08 14:26:30|8900.1|8897.3|8903.1|8900.3|8903.1|8900.3|8899.4|8896.6|62
1644330400000|2022-02-08 14:26:40|8903.4|8900.6|8902.1|8899.3|8904.6|8901.8|8900.7|8897.9|140
1644330410000|2022-02-08 14:26:50|8901.1|8898.3|8902.9|8900.1|8903.4|8900.6|8899.9|8897.1|81
1644330420000|2022-02-08 14:27:00|8902.7|8899.9|8903.6|8900.8|8905.1|8902.3|8901.1|8898.3|35
1644330430000|2022-02-08 14:27:10|8903.9|8901.1|8900.1|8897.3|8904.1|8901.3|8899.4|8896.6|162
1644330440000|2022-02-08 14:27:20|8901.1|8898.3|8899.6|8896.8|8901.1|8898.3|8899.4|8896.6|24
1644330450000|2022-02-08 14:27:30|8899.1|8896.3|8901.1|8898.3|8901.1|8898.3|8898.1|8895.3|89
1644330460000|2022-02-08 14:27:40|8901.7|8898.9|8900.4|8897.6|8902.4|8899.6|8900.4|8897.6|57
1644330470000|2022-02-08 14:27:50|8899.9|8897.1|8900.1|8897.3|8901.4|8898.6|8898.9|8896.1|20
1644330480000|2022-02-08 14:28:00|8900.4|8897.6|8900.4|8897.6|8904.6|8901.8|8900.1|8897.3|45
1644330490000|2022-02-08 14:28:10|8899.4|8896.6|8891.9|8889.1|8899.9|8897.1|8891.7|8888.9|152
1644330500000|2022-02-08 14:28:20|8891.7|8888.9|8894.4|8891.6|8896.9|8894.1|8891.7|8888.9|183
1644330510000|2022-02-08 14:28:30|8894.6|8891.8|8890.4|8887.6|8894.7|8891.9|8889.4|8886.6|278
1644330520000|2022-02-08 14:28:40|8891.1|8888.3|8893.4|8890.6|8894.4|8891.6|8890.4|8887.6|62
1644330530000|2022-02-08 14:28:50|8894.1|8891.3|8893.1|8890.3|8895.1|8892.3|8893.1|8890.3|49
1644330540000|2022-02-08 14:29:00|8892.9|8890.1|8891.4|8888.6|8893.4|8890.6|8891.4|8888.6|31
1644330550000|2022-02-08 14:29:10|8891.1|8888.3|8889.9|8887.1|8892.1|8889.3|8889.8|8887|54
1644330560000|2022-02-08 14:29:20|8890.1|8887.3|8891.4|8888.6|8893.1|8890.3|8889.8|8887|58
1644330570000|2022-02-08 14:29:30|8891.1|8888.3|8891.6|8888.8|8892.1|8889.3|8890.4|8887.6|38
1644330580000|2022-02-08 14:29:40|8892.1|8889.3|8893.4|8890.6|8893.4|8890.6|8892.1|8889.3|34
1644330590000|2022-02-08 14:29:50|8893.1|8890.3|8890.1|8887.3|8895.4|8892.6|8889.9|8887.1|152
1644330600000|2022-02-08 14:30:00|8890.4|8887.6|8891.1|8888.3|8892.1|8889.3|8882.1|8879.3|355
1644330610000|2022-02-08 14:30:10|8891.3|8888.5|8886.1|8883.3|8892.1|8889.3|8885.1|8882.3|154
1644330620000|2022-02-08 14:30:20|8886.3|8883.5|8883.1|8880.3|8887.1|8884.3|8880.1|8877.3|192
1644330630000|2022-02-08 14:30:30|8882.8|8880|8878.4|8875.6|8885.1|8882.3|8877.4|8874.6|479
1644330640000|2022-02-08 14:30:40|8879.1|8876.3|8881.1|8878.3|8884.4|8881.6|8878.8|8876|118
1644330650000|2022-02-08 14:30:50|8880.1|8877.3|8880.1|8877.3|8880.1|8877.3|8876.1|8873.3|116
1644330660000|2022-02-08 14:31:00|8879.1|8876.3|8878.4|8875.6|8880.1|8877.3|8876.1|8873.3|92
1644330670000|2022-02-08 14:31:10|8878.1|8875.3|8879.4|8876.6|8879.4|8876.6|8876.1|8873.3|99
1644330680000|2022-02-08 14:31:20|8879.1|8876.3|8877.1|8874.3|8879.6|8876.8|8876.6|8873.8|80
1644330690000|2022-02-08 14:31:30|8877.3|8874.5|8877.4|8874.6|8880.3|8877.5|8875.8|8873|243
1644330700000|2022-02-08 14:31:40|8877.8|8875|8877.9|8875.1|8882.6|8879.8|8877.4|8874.6|152
1644330710000|2022-02-08 14:31:50|8877.8|8875|8881.6|8878.8|8883.1|8880.3|8877.8|8875|57
1644330720000|2022-02-08 14:32:00|8881.1|8878.3|8888.1|8885.3|8890.1|8887.3|8881.1|8878.3|192
1644330730000|2022-02-08 14:32:10|8888.3|8885.5|8880.8|8878|8889.4|8886.6|8880.8|8878|134
1644330740000|2022-02-08 14:32:20|8880.4|8877.6|8876.8|8874|8880.4|8877.6|8876.4|8873.6|76
1644330750000|2022-02-08 14:32:30|8877.1|8874.3|8877.5|8874.7|8880.8|8878|8876.8|8874|242
1644330760000|2022-02-08 14:32:40|8876.8|8874|8876.1|8873.3|8876.8|8874|8873.1|8870.3|183
1644330770000|2022-02-08 14:32:50|8875.8|8873|8877.8|8875|8877.8|8875|8874.8|8872|33
1644330780000|2022-02-08 14:33:00|8878.4|8875.6|8877.8|8875|8879.8|8877|8877.1|8874.3|205
1644330790000|2022-02-08 14:33:10|8878.1|8875.3|8876.1|8873.3|8880.4|8877.6|8876.1|8873.3|125
1644330800000|2022-02-08 14:33:20|8875.6|8872.8|8879.8|8877|8879.8|8877|8875.1|8872.3|98
1644330810000|2022-02-08 14:33:30|8880.1|8877.3|8876.8|8874|8881.4|8878.6|8876.8|8874|47
1644330820000|2022-02-08 14:33:40|8876.1|8873.3|8872.3|8869.5|8876.5|8873.7|8870.2|8867.4|534
1644330830000|2022-02-08 14:33:50|8872.2|8869.4|8868.2|8865.4|8873.2|8870.4|8864.2|8861.4|1077
1644330840000|2022-02-08 14:34:00|8867.5|8864.7|8868.8|8866|8868.8|8866|8865.2|8862.4|561
1644330850000|2022-02-08 14:34:10|8869.2|8866.4|8871.3|8868.5|8871.3|8868.5|8866.5|8863.7|111
1644330860000|2022-02-08 14:34:20|8871.2|8868.4|8865.9|8863.1|8873.8|8871|8865.9|8863.1|546
1644330870000|2022-02-08 14:34:30|8865.5|8862.7|8861.9|8859.1|8866.4|8863.6|8861.9|8859.1|1197
1644330880000|2022-02-08 14:34:40|8862.6|8859.8|8867.2|8864.4|8867.6|8864.8|8862.6|8859.8|186
1644330890000|2022-02-08 14:34:50|8866.9|8864.1|8864.2|8861.4|8867.6|8864.8|8864.2|8861.4|66
1644330900000|2022-02-08 14:35:00|8864.4|8861.6|8868.1|8865.3|8868.1|8865.3|8863.2|8860.4|134
1644330910000|2022-02-08 14:35:10|8867.9|8865.1|8873.9|8871.1|8876.9|8874.1|8867.6|8864.8|231
1644330920000|2022-02-08 14:35:20|8874.6|8871.8|8873.2|8870.4|8874.6|8871.8|8871.2|8868.4|40
1644330930000|2022-02-08 14:35:30|8872.7|8869.9|8873.5|8870.7|8874.5|8871.7|8870.5|8867.7|218
1644330940000|2022-02-08 14:35:40|8872.9|8870.1|8868.5|8865.7|8873.5|8870.7|8868.5|8865.7|100
1644330950000|2022-02-08 14:35:50|8867.9|8865.1|8866.5|8863.7|8867.9|8865.1|8866.5|8863.7|63
1644330960000|2022-02-08 14:36:00|8866|8863.2|8866.4|8863.6|8867.2|8864.4|8864.9|8862.1|237
1644330970000|2022-02-08 14:36:10|8866.5|8863.7|8863.5|8860.7|8866.5|8863.7|8860.9|8858.1|141
1644330980000|2022-02-08 14:36:20|8863.8|8861|8863.5|8860.7|8865.5|8862.7|8862.5|8859.7|64
1644330990000|2022-02-08 14:36:30|8864.2|8861.4|8864|8861.2|8864.7|8861.9|8862|8859.2|77
1644331000000|2022-02-08 14:36:40|8863.5|8860.7|8866.2|8863.4|8866.2|8863.4|8863.5|8860.7|93
1644331010000|2022-02-08 14:36:50|8866|8863.2|8860.5|8857.7|8866|8863.2|8860.5|8857.7|89
1644331020000|2022-02-08 14:37:00|8860.7|8857.9|8863|8860.2|8863.5|8860.7|8860.2|8857.4|101
1644331030000|2022-02-08 14:37:10|8863.2|8860.4|8864.2|8861.4|8867.2|8864.4|8863.2|8860.4|84
1644331040000|2022-02-08 14:37:20|8864.5|8861.7|8867.5|8864.7|8868.5|8865.7|8864.5|8861.7|53
1644331050000|2022-02-08 14:37:30|8868|8865.2|8866.4|8863.6|8870.2|8867.4|8865.2|8862.4|186
1644331060000|2022-02-08 14:37:40|8866.2|8863.4|8864.9|8862.1|8866.2|8863.4|8863.9|8861.1|48
1644331070000|2022-02-08 14:37:50|8865.2|8862.4|8869.2|8866.4|8869.2|8866.4|8863.9|8861.1|82
1644331080000|2022-02-08 14:38:00|8868.9|8866.1|8864.5|8861.7|8869.2|8866.4|8863.2|8860.4|140
1644331090000|2022-02-08 14:38:10|8864.7|8861.9|8866.2|8863.4|8866.5|8863.7|8864.2|8861.4|45
1644331100000|2022-02-08 14:38:20|8866.5|8863.7|8865.7|8862.9|8868.2|8865.4|8865.7|8862.9|87
1644331110000|2022-02-08 14:38:30|8865.5|8862.7|8865.8|8863|8866.2|8863.4|8864.2|8861.4|45
1644331120000|2022-02-08 14:38:40|8865.5|8862.7|8865.8|8863|8867.5|8864.7|8864.2|8861.4|68
1644331130000|2022-02-08 14:38:50|8866.1|8863.3|8867.5|8864.7|8868.8|8866|8866.1|8863.3|36
1644331140000|2022-02-08 14:39:00|8867.3|8864.5|8866.8|8864|8870.1|8867.3|8866.2|8863.4|168
1644331150000|2022-02-08 14:39:10|8866.5|8863.7|8865.8|8863|8867.1|8864.3|8864.8|8862|54
1644331160000|2022-02-08 14:39:20|8865|8862.2|8865.8|8863|8866.5|8863.7|8864.5|8861.7|22
1644331170000|2022-02-08 14:39:30|8865.5|8862.7|8866.8|8864|8867.5|8864.7|8864.8|8862|63
1644331180000|2022-02-08 14:39:40|8867.5|8864.7|8865.5|8862.7|8868.5|8865.7|8864.8|8862|76
1644331190000|2022-02-08 14:39:50|8865.3|8862.5|8868.5|8865.7|8868.8|8866|8864.8|8862|38
1644331200000|2022-02-08 14:40:00|8869.5|8866.7|8871.5|8868.7|8871.5|8868.7|8868.5|8865.7|97
1644331210000|2022-02-08 14:40:10|8872.5|8869.7|8874.8|8872|8876|8873.2|8872.5|8869.7|112
1644331220000|2022-02-08 14:40:20|8875|8872.2|8880.1|8877.3|8880.5|8877.7|8874.5|8871.7|125
1644331230000|2022-02-08 14:40:30|8880.5|8877.7|8877.1|8874.3|8880.6|8877.8|8877.1|8874.3|75
1644331240000|2022-02-08 14:40:40|8877.5|8874.7|8878.1|8875.3|8878.1|8875.3|8875.8|8873|41
1644331250000|2022-02-08 14:40:50|8877.8|8875|8873.8|8871|8877.8|8875|8873.8|8871|53
1644331260000|2022-02-08 14:41:00|8874.1|8871.3|8871.6|8868.8|8874.1|8871.3|8866.5|8863.7|283
1644331270000|2022-02-08 14:41:10|8871.5|8868.7|8872.8|8870|8873.8|8871|8871.1|8868.3|124
1644331280000|2022-02-08 14:41:20|8872.1|8869.3|8871.5|8868.7|8873.8|8871|8870.8|8868|119
1644331290000|2022-02-08 14:41:30|8871.1|8868.3|8870.8|8868|8871.5|8868.7|8869.8|8867|49
1644331300000|2022-02-08 14:41:40|8870.6|8867.8|8866.8|8864|8870.8|8868|8866.8|8864|50
1644331310000|2022-02-08 14:41:50|8866.5|8863.7|8866.8|8864|8868.8|8866|8866.1|8863.3|59
1644331320000|2022-02-08 14:42:00|8867.8|8865|8862.5|8859.7|8868.8|8866|8862.5|8859.7|137
1644331330000|2022-02-08 14:42:10|8863.5|8860.7|8863.8|8861|8864.5|8861.7|8862.5|8859.7|73
1644331340000|2022-02-08 14:42:20|8864.5|8861.7|8865.5|8862.7|8866.5|8863.7|8862.5|8859.7|72
1644331350000|2022-02-08 14:42:30|8864.8|8862|8863.5|8860.7|8865.5|8862.7|8861.5|8858.7|73
1644331360000|2022-02-08 14:42:40|8862.5|8859.7|8864.5|8861.7|8865.3|8862.5|8862.5|8859.7|40
1644331370000|2022-02-08 14:42:50|8864.2|8861.4|8863.5|8860.7|8865.5|8862.7|8862.8|8860|29
1644331380000|2022-02-08 14:43:00|8862.8|8860|8858.8|8856|8862.8|8860|8857.8|8855|192
1644331390000|2022-02-08 14:43:10|8858.5|8855.7|8860.5|8857.7|8860.5|8857.7|8857.5|8854.7|207
1644331400000|2022-02-08 14:43:20|8859.8|8857|8860.5|8857.7|8863.5|8860.7|8859.8|8857|75
1644331410000|2022-02-08 14:43:30|8860.8|8858|8859.5|8856.7|8861|8858.2|8858.8|8856|46
1644331420000|2022-02-08 14:43:40|8859.1|8856.3|8858.8|8856|8861.5|8858.7|8856.1|8853.3|198
1644331430000|2022-02-08 14:43:50|8859.3|8856.5|8861.5|8858.7|8862.5|8859.7|8859.3|8856.5|66
1644331440000|2022-02-08 14:44:00|8861.8|8859|8863.5|8860.7|8863.8|8861|8861.5|8858.7|119
1644331450000|2022-02-08 14:44:10|8863.3|8860.5|8866.5|8863.7|8866.5|8863.7|8862.8|8860|104
1644331460000|2022-02-08 14:44:20|8865.6|8862.8|8859.8|8857|8867.5|8864.7|8859.8|8857|146
1644331470000|2022-02-08 14:44:30|8860.1|8857.3|8859.8|8857|8861.3|8858.5|8857.1|8854.3|56
1644331480000|2022-02-08 14:44:40|8859.6|8856.8|8857.1|8854.3|8859.8|8857|8855.1|8852.3|129
1644331490000|2022-02-08 14:44:50|8857.3|8854.5|8857.8|8855|8858.1|8855.3|8857.1|8854.3|57
1644331500000|2022-02-08 14:45:00|8857.1|8854.3|8857.8|8855|8862.6|8859.8|8857.1|8854.3|85
1644331510000|2022-02-08 14:45:10|8857.5|8854.7|8859.5|8856.7|8860.6|8857.8|8856.8|8854|107
1644331520000|2022-02-08 14:45:20|8859.6|8856.8|8857.1|8854.3|8860.1|8857.3|8856.5|8853.7|78
1644331530000|2022-02-08 14:45:30|8857|8854.2|8854.8|8852|8858.3|8855.5|8854.8|8852|203
1644331540000|2022-02-08 14:45:40|8855|8852.2|8857.1|8854.3|8857.5|8854.7|8854.8|8852|92
1644331550000|2022-02-08 14:45:50|8858|8855.2|8859.1|8856.3|8859.5|8856.7|8856.8|8854|62
1644331560000|2022-02-08 14:46:00|8859.5|8856.7|8858.5|8855.7|8859.5|8856.7|8856.1|8853.3|79
1644331570000|2022-02-08 14:46:10|8858.1|8855.3|8857.8|8855|8859.1|8856.3|8856.1|8853.3|65
1644331580000|2022-02-08 14:46:20|8857.5|8854.7|8856.5|8853.7|8858.5|8855.7|8856.5|8853.7|37
1644331590000|2022-02-08 14:46:30|8856.6|8853.8|8856.1|8853.3|8857.8|8855|8856.1|8853.3|67
1644331600000|2022-02-08 14:46:40|8856.5|8853.7|8859.8|8857|8862.1|8859.3|8856.5|8853.7|133
1644331610000|2022-02-08 14:46:50|8859.5|8856.7|8858.8|8856|8859.5|8856.7|8857.8|8855|35
1644331620000|2022-02-08 14:47:00|8858.5|8855.7|8856.1|8853.3|8858.5|8855.7|8856.1|8853.3|52
1644331630000|2022-02-08 14:47:10|8856.5|8853.7|8855.5|8852.7|8858.1|8855.3|8853.1|8850.3|260
1644331640000|2022-02-08 14:47:20|8855.1|8852.3|8854.1|8851.3|8855.1|8852.3|8853.1|8850.3|47
1644331650000|2022-02-08 14:47:30|8854.8|8852|8854.1|8851.3|8855.1|8852.3|8853.6|8850.8|51
1644331660000|2022-02-08 14:47:40|8855.1|8852.3|8855.8|8853|8856.8|8854|8854.8|8852|66
1644331670000|2022-02-08 14:47:50|8856.4|8853.6|8855.6|8852.8|8857.1|8854.3|8855.6|8852.8|54
1644331680000|2022-02-08 14:48:00|8855.5|8852.7|8853.8|8851|8856.1|8853.3|8853.1|8850.3|62
1644331690000|2022-02-08 14:48:10|8853.6|8850.8|8854.1|8851.3|8855.1|8852.3|8853.1|8850.3|44
1644331700000|2022-02-08 14:48:20|8854.4|8851.6|8853.1|8850.3|8855.8|8853|8853.1|8850.3|28
1644331710000|2022-02-08 14:48:30|8853.6|8850.8|8853.8|8851|8856.1|8853.3|8852.8|8850|141
1644331720000|2022-02-08 14:48:40|8854.1|8851.3|8852.8|8850|8855.6|8852.8|8852.8|8850|37
1644331730000|2022-02-08 14:48:50|8852.5|8849.7|8852.5|8849.7|8853.5|8850.7|8851.8|8849|85
1644331740000|2022-02-08 14:49:00|8852.1|8849.3|8852.5|8849.7|8853.5|8850.7|8851.5|8848.7|77
1644331750000|2022-02-08 14:49:10|8852.1|8849.3|8852.1|8849.3|8853.1|8850.3|8851.5|8848.7|82
1644331760000|2022-02-08 14:49:20|8851.8|8849|8848.1|8845.3|8851.8|8849|8848.1|8845.3|505
1644331770000|2022-02-08 14:49:30|8848.5|8845.7|8846.8|8844|8848.8|8846|8845.8|8843|418
1644331780000|2022-02-08 14:49:40|8846.4|8843.6|8846.8|8844|8847.8|8845|8845.1|8842.3|110
1644331790000|2022-02-08 14:49:50|8847.1|8844.3|8847.1|8844.3|8847.4|8844.6|8845.3|8842.5|81
1644331800000|2022-02-08 14:50:00|8846.8|8844|8845.4|8842.6|8846.8|8844|8844.1|8841.3|148
1644331810000|2022-02-08 14:50:10|8845.3|8842.5|8842.5|8839.7|8845.8|8843|8841.5|8838.7|309
1644331820000|2022-02-08 14:50:20|8842.2|8839.4|8841.5|8838.7|8842.8|8840|8841.1|8838.3|217
1644331830000|2022-02-08 14:50:30|8842|8839.2|8839.8|8837|8842.5|8839.7|8839.8|8837|109
1644331840000|2022-02-08 14:50:40|8840.5|8837.7|8840.5|8837.7|8842.5|8839.7|8840.5|8837.7|90
1644331850000|2022-02-08 14:50:50|8840.6|8837.8|8843.5|8840.7|8844.1|8841.3|8840.1|8837.3|167
1644331860000|2022-02-08 14:51:00|8843.1|8840.3|8844.1|8841.3|8844.1|8841.3|8838.8|8836|199
1644331870000|2022-02-08 14:51:10|8843.8|8841|8843.4|8840.6|8846.8|8844|8843.1|8840.3|100
1644331880000|2022-02-08 14:51:20|8843.3|8840.5|8848.4|8845.6|8848.4|8845.6|8843.3|8840.5|82
1644331890000|2022-02-08 14:51:30|8847.9|8845.1|8843.8|8841|8847.9|8845.1|8843.8|8841|102
1644331900000|2022-02-08 14:51:40|8843.3|8840.5|8842.8|8840|8845.4|8842.6|8842.8|8840|99
1644331910000|2022-02-08 14:51:50|8843.8|8841|8848.9|8846.1|8850.8|8848|8843.8|8841|143
1644331920000|2022-02-08 14:52:00|8848.8|8846|8852.6|8849.8|8855.1|8852.3|8848.4|8845.6|233
1644331930000|2022-02-08 14:52:10|8852.4|8849.6|8855.4|8852.6|8858.7|8855.9|8852.1|8849.3|184
1644331940000|2022-02-08 14:52:20|8855.1|8852.3|8855.8|8853|8855.8|8853|8853.1|8850.3|165
1644331950000|2022-02-08 14:52:30|8856.3|8853.5|8853.1|8850.3|8856.3|8853.5|8852.1|8849.3|154
1644331960000|2022-02-08 14:52:40|8852.8|8850|8851.1|8848.3|8854.1|8851.3|8849.8|8847|109
1644331970000|2022-02-08 14:52:50|8851.3|8848.5|8849.1|8846.3|8852.1|8849.3|8848.8|8846|65
1644331980000|2022-02-08 14:53:00|8849.5|8846.7|8847.5|8844.7|8849.5|8846.7|8847.5|8844.7|94
1644331990000|2022-02-08 14:53:10|8847.1|8844.3|8844.6|8841.8|8849.5|8846.7|8844.6|8841.8|259
1644332000000|2022-02-08 14:53:20|8844.5|8841.7|8844.1|8841.3|8847.1|8844.3|8844.1|8841.3|147
1644332010000|2022-02-08 14:53:30|8844.5|8841.7|8845.8|8843|8845.8|8843|8843.8|8841|108
1644332020000|2022-02-08 14:53:40|8845.1|8842.3|8843.1|8840.3|8845.1|8842.3|8842.1|8839.3|183
1644332030000|2022-02-08 14:53:50|8843.3|8840.5|8841.5|8838.7|8843.5|8840.7|8841.5|8838.7|126
1644332040000|2022-02-08 14:54:00|8841.1|8838.3|8842.1|8839.3|8844.5|8841.7|8841.1|8838.3|148
1644332050000|2022-02-08 14:54:10|8842|8839.2|8839.1|8836.3|8842.1|8839.3|8837.4|8834.6|444
1644332060000|2022-02-08 14:54:20|8839.5|8836.7|8838.8|8836|8840.5|8837.7|8838.5|8835.7|199
1644332070000|2022-02-08 14:54:30|8839.5|8836.7|8841.1|8838.3|8841.8|8839|8838.8|8836|102
1644332080000|2022-02-08 14:54:40|8840.8|8838|8837.1|8834.3|8841.1|8838.3|8837.1|8834.3|106
1644332090000|2022-02-08 14:54:50|8837.6|8834.8|8836.1|8833.3|8837.8|8835|8835.8|8833|134
1644332100000|2022-02-08 14:55:00|8837.1|8834.3|8834.2|8831.4|8839.8|8837|8833.2|8830.4|634
1644332110000|2022-02-08 14:55:10|8833.8|8831|8833.2|8830.4|8834.5|8831.7|8831.8|8829|312
1644332120000|2022-02-08 14:55:20|8832.2|8829.4|8829.5|8826.7|8832.2|8829.4|8827.8|8825|548
1644332130000|2022-02-08 14:55:30|8829.2|8826.4|8826.2|8823.4|8829.7|8826.9|8824.2|8821.4|607
1644332140000|2022-02-08 14:55:40|8825.9|8823.1|8825.2|8822.4|8827.2|8824.4|8823.2|8820.4|290
1644332150000|2022-02-08 14:55:50|8825|8822.2|8821.2|8818.4|8825.2|8822.4|8821.2|8818.4|394
1644332160000|2022-02-08 14:56:00|8822.2|8819.4|8823.1|8820.3|8824.5|8821.7|8820.2|8817.4|555
1644332170000|2022-02-08 14:56:10|8823.5|8820.7|8828.8|8826|8828.8|8826|8823.1|8820.3|214
1644332180000|2022-02-08 14:56:20|8828.6|8825.8|8825.5|8822.7|8828.6|8825.8|8825.5|8822.7|210
1644332190000|2022-02-08 14:56:30|8825|8822.2|8821.8|8819|8825|8822.2|8821.2|8818.4|187
1644332200000|2022-02-08 14:56:40|8821.5|8818.7|8824.5|8821.7|8824.8|8822|8819.8|8817|212
1644332210000|2022-02-08 14:56:50|8823.8|8821|8822.2|8819.4|8824.5|8821.7|8821.7|8818.9|174
1644332220000|2022-02-08 14:57:00|8821.9|8819.1|8819.2|8816.4|8821.9|8819.1|8818.2|8815.4|317
1644332230000|2022-02-08 14:57:10|8819.5|8816.7|8819.2|8816.4|8820.5|8817.7|8818.2|8815.4|219
1644332240000|2022-02-08 14:57:20|8820.4|8817.6|8819.2|8816.4|8823.8|8821|8818.2|8815.4|180
1644332250000|2022-02-08 14:57:30|8818.8|8816|8818.8|8816|8821.8|8819|8818.2|8815.4|186
1644332260000|2022-02-08 14:57:40|8819.2|8816.4|8819.8|8817|8819.8|8817|8816.2|8813.4|212
1644332270000|2022-02-08 14:57:50|8820.1|8817.3|8820.8|8818|8821.8|8819|8819.7|8816.9|134
1644332280000|2022-02-08 14:58:00|8821|8818.2|8823.5|8820.7|8826.1|8823.3|8821|8818.2|188
1644332290000|2022-02-08 14:58:10|8823.1|8820.3|8831.5|8828.7|8831.5|8828.7|8823|8820.2|202
1644332300000|2022-02-08 14:58:20|8832|8829.2|8841.1|8838.3|8841.6|8838.8|8832|8829.2|318
1644332310000|2022-02-08 14:58:30|8841.8|8839|8838.1|8835.3|8841.8|8839|8836.1|8833.3|276
1644332320000|2022-02-08 14:58:40|8838.6|8835.8|8832.8|8830|8838.6|8835.8|8832.3|8829.5|167
1644332330000|2022-02-08 14:58:50|8832.7|8829.9|8833.3|8830.5|8833.8|8831|8831.8|8829|20
1644332340000|2022-02-08 14:59:00|8833.5|8830.7|8836.5|8833.7|8837.2|8834.4|8831.8|8829|166
1644332350000|2022-02-08 14:59:10|8835.8|8833|8833|8830.2|8837.8|8835|8832.5|8829.7|111
1644332360000|2022-02-08 14:59:20|8833.5|8830.7|8832.5|8829.7|8836|8833.2|8830.8|8828|108
1644332370000|2022-02-08 14:59:30|8832.8|8830|8833|8830.2|8833.5|8830.7|8830.5|8827.7|71
1644332380000|2022-02-08 14:59:40|8833.3|8830.5|8835.5|8832.7|8835.5|8832.7|8830.8|8828|48
1644332390000|2022-02-08 14:59:50|8835.1|8832.3|8828.8|8826|8835.1|8832.3|8828.3|8825.5|89
1644332400000|2022-02-08 15:00:00|8829.1|8826.3|8826.3|8823.5|8829.8|8827|8823.8|8821|241
1644332410000|2022-02-08 15:00:10|8826.5|8823.7|8823.8|8821|8828.3|8825.5|8823.2|8820.4|117
1644332420000|2022-02-08 15:00:20|8823.2|8820.4|8824.8|8822|8825.8|8823|8822.5|8819.7|123
1644332430000|2022-02-08 15:00:30|8824.3|8821.5|8822.8|8820|8826|8823.2|8822.8|8820|96
1644332440000|2022-02-08 15:00:40|8823.1|8820.3|8823.5|8820.7|8824.8|8822|8822.5|8819.7|184
1644332450000|2022-02-08 15:00:50|8823.1|8820.3|8821.8|8819|8823.5|8820.7|8821.5|8818.7|84
1644332460000|2022-02-08 15:01:00|8822.8|8820|8823.5|8820.7|8825.5|8822.7|8821.5|8818.7|88
1644332470000|2022-02-08 15:01:10|8823.8|8821|8823|8820.2|8825|8822.2|8821.8|8819|131
1644332480000|2022-02-08 15:01:20|8823.5|8820.7|8821.8|8819|8824.8|8822|8820.8|8818|142
1644332490000|2022-02-08 15:01:30|8821.5|8818.7|8822.5|8819.7|8823.5|8820.7|8819.8|8817|79
1644332500000|2022-02-08 15:01:40|8821.8|8819|8820.5|8817.7|8823.8|8821|8820.3|8817.5|78
1644332510000|2022-02-08 15:01:50|8819.8|8817|8826.5|8823.7|8826.5|8823.7|8819.5|8816.7|74
1644332520000|2022-02-08 15:02:00|8827.1|8824.3|8829.8|8827|8830.5|8827.7|8827|8824.2|82
1644332530000|2022-02-08 15:02:10|8830.1|8827.3|8830|8827.2|8832.5|8829.7|8829.8|8827|81
1644332540000|2022-02-08 15:02:20|8829.8|8827|8827.5|8824.7|8829.8|8827|8826.8|8824|57
1644332550000|2022-02-08 15:02:30|8827.1|8824.3|8825.1|8822.3|8827.1|8824.3|8824.8|8822|131
1644332560000|2022-02-08 15:02:40|8825.3|8822.5|8823.8|8821|8825.8|8823|8823.1|8820.3|112
1644332570000|2022-02-08 15:02:50|8824.1|8821.3|8824.5|8821.7|8826.8|8824|8823.6|8820.8|128
1644332580000|2022-02-08 15:03:00|8824.1|8821.3|8823.1|8820.3|8825.8|8823|8823.1|8820.3|75
1644332590000|2022-02-08 15:03:10|8823.5|8820.7|8823.5|8820.7|8824.1|8821.3|8823.1|8820.3|55
1644332600000|2022-02-08 15:03:20|8823.8|8821|8824.5|8821.7|8825.5|8822.7|8823.5|8820.7|64
1644332610000|2022-02-08 15:03:30|8824.1|8821.3|8824.5|8821.7|8824.5|8821.7|8822.5|8819.7|134
1644332620000|2022-02-08 15:03:40|8824.1|8821.3|8823.5|8820.7|8826.1|8823.3|8823.5|8820.7|94
1644332630000|2022-02-08 15:03:50|8824.1|8821.3|8829.1|8826.3|8829.5|8826.7|8824.1|8821.3|152
1644332640000|2022-02-08 15:04:00|8829|8826.2|8837.3|8834.5|8837.3|8834.5|8828.6|8825.8|634
1644332650000|2022-02-08 15:04:10|8837.8|8835|8835.5|8832.7|8837.8|8835|8833.1|8830.3|109
1644332660000|2022-02-08 15:04:20|8835.1|8832.3|8843.1|8840.3|8844.5|8841.7|8835.1|8832.3|227
1644332670000|2022-02-08 15:04:30|8843|8840.2|8843.5|8840.7|8843.8|8841|8841.5|8838.7|178
1644332680000|2022-02-08 15:04:40|8843.1|8840.3|8845.4|8842.6|8845.4|8842.6|8841.1|8838.3|360
1644332690000|2022-02-08 15:04:50|8845.8|8843|8847.8|8845|8848.8|8846|8845.4|8842.6|153
1644332700000|2022-02-08 15:05:00|8848.1|8845.3|8848.4|8845.6|8848.7|8845.9|8843.8|8841|267
1644332710000|2022-02-08 15:05:10|8848.7|8845.9|8845.2|8842.4|8848.7|8845.9|8845.2|8842.4|111
1644332720000|2022-02-08 15:05:20|8845.4|8842.6|8844.2|8841.4|8847.8|8845|8843.6|8840.8|145
1644332730000|2022-02-08 15:05:30|8844.1|8841.3|8844.1|8841.3|8845.4|8842.6|8843.1|8840.3|43
1644332740000|2022-02-08 15:05:40|8845.4|8842.6|8848.1|8845.3|8849.4|8846.6|8844.4|8841.6|223
1644332750000|2022-02-08 15:05:50|8848.2|8845.4|8848.1|8845.3|8850.7|8847.9|8846.4|8843.6|147
1644332760000|2022-02-08 15:06:00|8847.8|8845|8847.1|8844.3|8850.7|8847.9|8846.4|8843.6|365
1644332770000|2022-02-08 15:06:10|8846.6|8843.8|8850.1|8847.3|8851.4|8848.6|8845.1|8842.3|78
1644332780000|2022-02-08 15:06:20|8850.4|8847.6|8853.1|8850.3|8854.7|8851.9|8849.1|8846.3|205
1644332790000|2022-02-08 15:06:30|8852.1|8849.3|8848.7|8845.9|8852.1|8849.3|8848.7|8845.9|50
1644332800000|2022-02-08 15:06:40|8849.4|8846.6|8853.4|8850.6|8853.4|8850.6|8847.7|8844.9|72
1644332810000|2022-02-08 15:06:50|8854.1|8851.3|8851.7|8848.9|8854.4|8851.6|8851.4|8848.6|82
1644332820000|2022-02-08 15:07:00|8851.4|8848.6|8853.1|8850.3|8853.7|8850.9|8850.7|8847.9|78
1644332830000|2022-02-08 15:07:10|8852.7|8849.9|8850.7|8847.9|8853.4|8850.6|8849.4|8846.6|115
1644332840000|2022-02-08 15:07:20|8850.4|8847.6|8848.7|8845.9|8851.4|8848.6|8848.7|8845.9|39
1644332850000|2022-02-08 15:07:30|8848.6|8845.8|8848.7|8845.9|8850.1|8847.3|8847.7|8844.9|65
1644332860000|2022-02-08 15:07:40|8848.4|8845.6|8849.7|8846.9|8851.4|8848.6|8848.1|8845.3|115
1644332870000|2022-02-08 15:07:50|8849.9|8847.1|8849.4|8846.6|8850.7|8847.9|8848.7|8845.9|44
1644332880000|2022-02-08 15:08:00|8848.2|8845.4|8848.9|8846.1|8849.1|8846.3|8846.4|8843.6|87
1644332890000|2022-02-08 15:08:10|8848.7|8845.9|8846.1|8843.3|8849.4|8846.6|8846.1|8843.3|62
1644332900000|2022-02-08 15:08:20|8845.6|8842.8|8847.7|8844.9|8848.4|8845.6|8845.6|8842.8|43
1644332910000|2022-02-08 15:08:30|8848.4|8845.6|8848.7|8845.9|8849.4|8846.6|8848.2|8845.4|104
1644332920000|2022-02-08 15:08:40|8850.1|8847.3|8852.4|8849.6|8852.7|8849.9|8850.1|8847.3|104
1644332930000|2022-02-08 15:08:50|8852.7|8849.9|8854|8851.2|8854.7|8851.9|8852.7|8849.9|122
1644332940000|2022-02-08 15:09:00|8853.4|8850.6|8852.9|8850.1|8853.5|8850.7|8852.4|8849.6|89
1644332950000|2022-02-08 15:09:10|8852.4|8849.6|8840.7|8837.9|8852.4|8849.6|8840.1|8837.3|261
1644332960000|2022-02-08 15:09:20|8840.1|8837.3|8844.7|8841.9|8845.1|8842.3|8839.1|8836.3|209
1644332970000|2022-02-08 15:09:30|8844.4|8841.6|8852|8849.2|8852|8849.2|8844.4|8841.6|92
1644332980000|2022-02-08 15:09:40|8852.3|8849.5|8844.2|8841.4|8853|8850.2|8842.1|8839.3|512
1644332990000|2022-02-08 15:09:50|8844.4|8841.6|8839.4|8836.6|8844.7|8841.9|8839.1|8836.3|109
1644333000000|2022-02-08 15:10:00|8839.2|8836.4|8836.7|8833.9|8839.7|8836.9|8836.1|8833.3|108
1644333010000|2022-02-08 15:10:10|8836.4|8833.6|8836.1|8833.3|8839.1|8836.3|8835.4|8832.6|93
1644333020000|2022-02-08 15:10:20|8835.9|8833.1|8837.4|8834.6|8837.4|8834.6|8835.9|8833.1|43
1644333030000|2022-02-08 15:10:30|8837.1|8834.3|8834.8|8832|8837.1|8834.3|8833.4|8830.6|94
1644333040000|2022-02-08 15:10:40|8834.4|8831.6|8834.6|8831.8|8836.1|8833.3|8834.1|8831.3|73
1644333050000|2022-02-08 15:10:50|8834.4|8831.6|8833.1|8830.3|8834.6|8831.8|8833.1|8830.3|28
1644333060000|2022-02-08 15:11:00|8832.9|8830.1|8836.2|8833.4|8837.7|8834.9|8831.9|8829.1|152
1644333070000|2022-02-08 15:11:10|8836.4|8833.6|8833.6|8830.8|8836.7|8833.9|8833.1|8830.3|30
1644333080000|2022-02-08 15:11:20|8833.1|8830.3|8834.2|8831.4|8835.1|8832.3|8832.4|8829.6|25
1644333090000|2022-02-08 15:11:30|8834.6|8831.8|8832.2|8829.4|8834.7|8831.9|8831.1|8828.3|54
1644333100000|2022-02-08 15:11:40|8832.4|8829.6|8831.7|8828.9|8833.7|8830.9|8831.7|8828.9|28
1644333110000|2022-02-08 15:11:50|8832.1|8829.3|8833.2|8830.4|8833.7|8830.9|8831.1|8828.3|55
1644333120000|2022-02-08 15:12:00|8833.1|8830.3|8833.7|8830.9|8835.7|8832.9|8833.1|8830.3|43
1644333130000|2022-02-08 15:12:10|8833.1|8830.3|8837.7|8834.9|8837.7|8834.9|8833.1|8830.3|61
1644333140000|2022-02-08 15:12:20|8837.2|8834.4|8838.7|8835.9|8840.4|8837.6|8836.9|8834.1|44
1644333150000|2022-02-08 15:12:30|8838.4|8835.6|8837.7|8834.9|8840.2|8837.4|8837.7|8834.9|47
1644333160000|2022-02-08 15:12:40|8838|8835.2|8838.9|8836.1|8840.4|8837.6|8837.7|8834.9|49
1644333170000|2022-02-08 15:12:50|8838.7|8835.9|8838.4|8835.6|8840.2|8837.4|8838.4|8835.6|66
1644333180000|2022-02-08 15:13:00|8838.5|8835.7|8841.4|8838.6|8842.4|8839.6|8838.5|8835.7|72
1644333190000|2022-02-08 15:13:10|8840.7|8837.9|8845.7|8842.9|8847.4|8844.6|8839.7|8836.9|135
1644333200000|2022-02-08 15:13:20|8846.4|8843.6|8849.4|8846.6|8850.7|8847.9|8846.1|8843.3|121
1644333210000|2022-02-08 15:13:30|8849.7|8846.9|8850|8847.2|8854.5|8851.7|8849.7|8846.9|406
1644333220000|2022-02-08 15:13:40|8849.7|8846.9|8845.7|8842.9|8849.7|8846.9|8845.5|8842.7|68
1644333230000|2022-02-08 15:13:50|8846|8843.2|8846|8843.2|8847.4|8844.6|8845.7|8842.9|35
1644333240000|2022-02-08 15:14:00|8845.7|8842.9|8848|8845.2|8848.4|8845.6|8845.5|8842.7|77
1644333250000|2022-02-08 15:14:10|8847.7|8844.9|8848.2|8845.4|8848.4|8845.6|8847.7|8844.9|15
1644333260000|2022-02-08 15:14:20|8848|8845.2|8853.7|8850.9|8854.8|8851.2|8847.4|8844.6|101
1644333270000|2022-02-08 15:14:30|8854|8851.2|8855.4|8852.6|8857.7|8854.9|8853.7|8850.9|108
1644333280000|2022-02-08 15:14:40|8855.7|8852.9|8854|8851.2|8855.7|8852.9|8853|8850.2|50
1644333290000|2022-02-08 15:14:50|8853.6|8850.8|8853.7|8850.9|8855.4|8852.6|8851.7|8848.9|155
1644333300000|2022-02-08 15:15:00|8853.4|8850.6|8858.7|8855.9|8859.4|8856.6|8853.2|8850.4|133
1644333310000|2022-02-08 15:15:10|8858.4|8855.6|8857.4|8854.6|8858.4|8855.6|8856.7|8853.9|24
1644333320000|2022-02-08 15:15:20|8857.2|8854.4|8857|8854.2|8857.4|8854.6|8855.7|8852.9|33
1644333330000|2022-02-08 15:15:30|8857.4|8854.6|8858.7|8855.9|8859.6|8856.8|8857|8854.2|108
1644333340000|2022-02-08 15:15:40|8858.4|8855.6|8853.9|8851.1|8860|8857.2|8853.7|8850.9|126
1644333350000|2022-02-08 15:15:50|8853.7|8850.9|8855|8852.2|8855.4|8852.6|8853|8850.2|39
1644333360000|2022-02-08 15:16:00|8855.4|8852.6|8855.4|8852.6|8855.7|8852.9|8853.9|8851.1|29
1644333370000|2022-02-08 15:16:10|8854.7|8851.9|8851.1|8848.3|8855.4|8852.6|8851.1|8848.3|37
1644333380000|2022-02-08 15:16:20|8850.7|8847.9|8849.7|8846.9|8851.4|8848.6|8849.4|8846.6|49
1644333390000|2022-02-08 15:16:30|8850|8847.2|8849.7|8846.9|8852.4|8849.6|8849.4|8846.6|69
1644333400000|2022-02-08 15:16:40|8850|8847.2|8850.7|8847.9|8850.7|8847.9|8849.7|8846.9|50
1644333410000|2022-02-08 15:16:50|8850.9|8848.1|8856.4|8853.6|8856.7|8853.9|8850.9|8848.1|88
1644333420000|2022-02-08 15:17:00|8856|8853.2|8865.1|8862.3|8865.2|8862.4|8856|8853.2|176
1644333430000|2022-02-08 15:17:10|8864.9|8862.1|8865.2|8862.4|8865.4|8862.6|8862.7|8859.9|98
1644333440000|2022-02-08 15:17:20|8865.4|8862.6|8868.4|8865.6|8868.4|8865.6|8864.4|8861.6|165
1644333450000|2022-02-08 15:17:30|8868.7|8865.9|8871.7|8868.9|8872|8869.2|8865.4|8862.6|276
1644333460000|2022-02-08 15:17:40|8871.4|8868.6|8876|8873.2|8879|8876.2|8871.2|8868.4|642
1644333470000|2022-02-08 15:17:50|8875.7|8872.9|8875.7|8872.9|8876.7|8873.9|8873.7|8870.9|175
1644333480000|2022-02-08 15:18:00|8876|8873.2|8871.7|8868.9|8877.7|8874.9|8871|8868.2|106
1644333490000|2022-02-08 15:18:10|8870.2|8867.4|8873.7|8870.9|8874.7|8871.9|8870.2|8867.4|109
1644333500000|2022-02-08 15:18:20|8873|8870.2|8873.7|8870.9|8874.7|8871.9|8872.2|8869.4|61
1644333510000|2022-02-08 15:18:30|8873.4|8870.6|8873.7|8870.9|8873.7|8870.9|8870.7|8867.9|158
1644333520000|2022-02-08 15:18:40|8873.3|8870.5|8872.7|8869.9|8875.3|8872.5|8872|8869.2|40
1644333530000|2022-02-08 15:18:50|8873.3|8870.5|8873.7|8870.9|8874.3|8871.5|8872.7|8869.9|34
1644333540000|2022-02-08 15:19:00|8873.8|8871|8875.3|8872.5|8877|8874.2|8873.7|8870.9|139
1644333550000|2022-02-08 15:19:10|8875.2|8872.4|8871.7|8868.9|8875.7|8872.9|8871.7|8868.9|189
1644333560000|2022-02-08 15:19:20|8872|8869.2|8867.7|8864.9|8872|8869.2|8867.7|8864.9|156
1644333570000|2022-02-08 15:19:30|8867.4|8864.6|8864.7|8861.9|8867.4|8864.6|8864|8861.2|86
1644333580000|2022-02-08 15:19:40|8865|8862.2|8861.2|8858.4|8865|8862.2|8860.3|8857.5|94
1644333590000|2022-02-08 15:19:50|8861.3|8858.5|8859.7|8856.9|8861.7|8858.9|8859|8856.2|69
1644333600000|2022-02-08 15:20:00|8858.7|8855.9|8857.4|8854.6|8860|8857.2|8856.4|8853.6|263
1644333610000|2022-02-08 15:20:10|8857.2|8854.4|8859.4|8856.6|8860.7|8857.9|8856.9|8854.1|145
1644333620000|2022-02-08 15:20:20|8859.1|8856.3|8858.4|8855.6|8859.7|8856.9|8857.4|8854.6|98
1644333630000|2022-02-08 15:20:30|8859.4|8856.6|8856.4|8853.6|8859.7|8856.9|8855.7|8852.9|43
1644333640000|2022-02-08 15:20:40|8856.7|8853.9|8856.4|8853.6|8857.4|8854.6|8855.7|8852.9|60
1644333650000|2022-02-08 15:20:50|8855.7|8852.9|8856.2|8853.4|8856.7|8853.9|8854.4|8851.6|44
1644333660000|2022-02-08 15:21:00|8856.1|8853.3|8856.4|8853.6|8857.4|8854.6|8855.4|8852.6|41
1644333670000|2022-02-08 15:21:10|8855.7|8852.9|8857.4|8854.6|8858|8855.2|8855.7|8852.9|75
1644333680000|2022-02-08 15:21:20|8857.5|8854.7|8858.4|8855.6|8859|8856.2|8857|8854.2|39
1644333690000|2022-02-08 15:21:30|8858|8855.2|8856.7|8853.9|8858.4|8855.6|8854.7|8851.9|120
1644333700000|2022-02-08 15:21:40|8857.4|8854.6|8856.2|8853.4|8857.5|8854.7|8855.7|8852.9|27
1644333710000|2022-02-08 15:21:50|8856.4|8853.6|8854.7|8851.9|8857|8854.2|8854.7|8851.9|91
1644333720000|2022-02-08 15:22:00|8855.2|8852.4|8849|8846.2|8855.7|8852.9|8849|8846.2|97
1644333730000|2022-02-08 15:22:10|8848.7|8845.9|8846.7|8843.9|8848.7|8845.9|8845.7|8842.9|118
1644333740000|2022-02-08 15:22:20|8845.7|8842.9|8842.7|8839.9|8846|8843.2|8842|8839.2|152
1644333750000|2022-02-08 15:22:30|8843|8840.2|8845|8842.2|8846|8843.2|8842|8839.2|56
1644333760000|2022-02-08 15:22:40|8845.2|8842.4|8845|8842.2|8845.7|8842.9|8844.2|8841.4|39
1644333770000|2022-02-08 15:22:50|8844.7|8841.9|8845|8842.2|8845.4|8842.6|8843.7|8840.9|42
1644333780000|2022-02-08 15:23:00|8845.4|8842.6|8842|8839.2|8846.4|8843.6|8841.4|8838.6|61
1644333790000|2022-02-08 15:23:10|8841.5|8838.7|8844.2|8841.4|8845|8842.2|8840.7|8837.9|58
1644333800000|2022-02-08 15:23:20|8844|8841.2|8842|8839.2|8844|8841.2|8842|8839.2|18
1644333810000|2022-02-08 15:23:30|8841.7|8838.9|8844|8841.2|8844.5|8841.7|8841.7|8838.9|20
1644333820000|2022-02-08 15:23:40|8843.7|8840.9|8839|8836.2|8843.7|8840.9|8837.4|8834.6|309
1644333830000|2022-02-08 15:23:50|8838.7|8835.9|8839|8836.2|8839.7|8836.9|8837.7|8834.9|45
1644333840000|2022-02-08 15:24:00|8838.4|8835.6|8843|8840.2|8843|8840.2|8838.4|8835.6|61
1644333850000|2022-02-08 15:24:10|8842.4|8839.6|8845|8842.2|8845.7|8842.9|8842.4|8839.6|67
1644333860000|2022-02-08 15:24:20|8845.4|8842.6|8843.7|8840.9|8845.5|8842.7|8843|8840.2|32
1644333870000|2022-02-08 15:24:30|8843.5|8840.7|8844.7|8841.9|8844.7|8841.9|8841|8838.2|56
1644333880000|2022-02-08 15:24:40|8845|8842.2|8841|8838.2|8845|8842.2|8840.4|8837.6|88
1644333890000|2022-02-08 15:24:50|8841.2|8838.4|8843.9|8841.1|8844|8841.2|8840.4|8837.6|33
1644333900000|2022-02-08 15:25:00|8844|8841.2|8843.4|8840.6|8844.4|8841.6|8843|8840.2|45
1644333910000|2022-02-08 15:25:10|8843.7|8840.9|8840.9|8838.1|8843.9|8841.1|8839.4|8836.6|96
1644333920000|2022-02-08 15:25:20|8840.7|8837.9|8842.4|8839.6|8842.7|8839.9|8839.4|8836.6|25
1644333930000|2022-02-08 15:25:30|8842.7|8839.9|8841.4|8838.6|8842.7|8839.9|8841.4|8838.6|34
1644333940000|2022-02-08 15:25:40|8841.7|8838.9|8841.7|8838.9|8842.4|8839.6|8840.4|8837.6|49
1644333950000|2022-02-08 15:25:50|8842|8839.2|8841.7|8838.9|8842.4|8839.6|8841.4|8838.6|19
1644333960000|2022-02-08 15:26:00|8841.4|8838.6|8845|8842.2|8847.7|8844.9|8841.4|8838.6|84
1644333970000|2022-02-08 15:26:10|8845.4|8842.6|8844|8841.2|8846|8843.2|8844|8841.2|30
1644333980000|2022-02-08 15:26:20|8844.7|8841.9|8847|8844.2|8848|8845.2|8844.7|8841.9|31
1644333990000|2022-02-08 15:26:30|8846.7|8843.9|8846.5|8843.7|8847|8844.2|8846|8843.2|18
1644334000000|2022-02-08 15:26:40|8846.9|8844.1|8844.4|8841.6|8848|8845.2|8844.4|8841.6|28
1644334010000|2022-02-08 15:26:50|8845|8842.2|8845|8842.2|8846|8843.2|8844.9|8842.1|16
1644334020000|2022-02-08 15:27:00|8846|8843.2|8844|8841.2|8846|8843.2|8844|8841.2|40
1644334030000|2022-02-08 15:27:10|8844.3|8841.5|8844|8841.2|8845|8842.2|8844|8841.2|35
1644334040000|2022-02-08 15:27:20|8844.3|8841.5|8846.7|8843.9|8846.7|8843.9|8844|8841.2|17
1644334050000|2022-02-08 15:27:30|8847|8844.2|8846|8843.2|8849.2|8846.4|8846|8843.2|45
1644334060000|2022-02-08 15:27:40|8845.5|8842.7|8844|8841.2|8846|8843.2|8844|8841.2|16
1644334070000|2022-02-08 15:27:50|8843.7|8840.9|8844.7|8841.9|8844.7|8841.9|8842.4|8839.6|123
1644334080000|2022-02-08 15:28:00|8844.4|8841.6|8843.4|8840.6|8845.4|8842.6|8842.9|8840.1|21
1644334090000|2022-02-08 15:28:10|8844.4|8841.6|8845.4|8842.6|8845.4|8842.6|8844.2|8841.4|27
1644334100000|2022-02-08 15:28:20|8845.5|8842.7|8845|8842.2|8845.7|8842.9|8844.4|8841.6|20
1644334110000|2022-02-08 15:28:30|8844.9|8842.1|8844.4|8841.6|8845|8842.2|8843.9|8841.1|41
1644334120000|2022-02-08 15:28:40|8844|8841.2|8846|8843.2|8846.7|8843.9|8843.7|8840.9|36
1644334130000|2022-02-08 15:28:50|8846.4|8843.6|8845.9|8843.1|8846.7|8843.9|8845|8842.2|30
1644334140000|2022-02-08 15:29:00|8846|8843.2|8843|8840.2|8846|8843.2|8842.4|8839.6|17
1644334150000|2022-02-08 15:29:10|8843.4|8840.6|8843|8840.2|8845.7|8842.9|8842.4|8839.6|149
1644334160000|2022-02-08 15:29:20|8842.9|8840.1|8841.4|8838.6|8843|8840.2|8841.4|8838.6|66
1644334170000|2022-02-08 15:29:30|8841.7|8838.9|8841.4|8838.6|8842.4|8839.6|8839.7|8836.9|130
1644334180000|2022-02-08 15:29:40|8841.1|8838.3|8840.7|8837.9|8841.4|8838.6|8839.7|8836.9|114
1644334190000|2022-02-08 15:29:50|8841.4|8838.6|8839.7|8836.9|8841.9|8839.1|8839.1|8836.3|64
1644334200000|2022-02-08 15:30:00|8840.2|8837.4|8842.7|8839.9|8843.4|8840.6|8839.1|8836.3|147
1644334210000|2022-02-08 15:30:10|8842.9|8840.1|8840.2|8837.4|8843.4|8840.6|8839.7|8836.9|79
1644334220000|2022-02-08 15:30:20|8840.1|8837.3|8844|8841.2|8844|8841.2|8838.9|8836.1|67
1644334230000|2022-02-08 15:30:30|8843.9|8841.1|8840.7|8837.9|8844|8841.2|8840.7|8837.9|25
1644334240000|2022-02-08 15:30:40|8840.9|8838.1|8840.4|8837.6|8840.9|8838.1|8838.7|8835.9|57
1644334250000|2022-02-08 15:30:50|8840.9|8838.1|8838.7|8835.9|8841.4|8838.6|8838.4|8835.6|150
1644334260000|2022-02-08 15:31:00|8838.4|8835.6|8839.4|8836.6|8840.4|8837.6|8836.7|8833.9|240
1644334270000|2022-02-08 15:31:10|8839.7|8836.9|8838.7|8835.9|8839.7|8836.9|8838.4|8835.6|77
1644334280000|2022-02-08 15:31:20|8838.4|8835.6|8837.9|8835.1|8838.7|8835.9|8837.4|8834.6|25
1644334290000|2022-02-08 15:31:30|8838|8835.2|8838|8835.2|8838.7|8835.9|8837|8834.2|22
1644334300000|2022-02-08 15:31:40|8838.4|8835.6|8839.7|8836.9|8840|8837.2|8837.7|8834.9|100
1644334310000|2022-02-08 15:31:50|8839.4|8836.6|8839|8836.2|8839.7|8836.9|8839|8836.2|26
1644334320000|2022-02-08 15:32:00|8839.4|8836.6|8838.9|8836.1|8839.7|8836.9|8838.4|8835.6|60
1644334330000|2022-02-08 15:32:10|8838.4|8835.6|8839|8836.2|8839.4|8836.6|8838|8835.2|22
1644334340000|2022-02-08 15:32:20|8838.9|8836.1|8838.4|8835.6|8839|8836.2|8837.7|8834.9|48
1644334350000|2022-02-08 15:32:30|8838.5|8835.7|8840|8837.2|8841|8838.2|8838.4|8835.6|71
1644334360000|2022-02-08 15:32:40|8839.7|8836.9|8836.4|8833.6|8840|8837.2|8835.4|8832.6|57
1644334370000|2022-02-08 15:32:50|8836.7|8833.9|8839|8836.2|8839.7|8836.9|8836.7|8833.9|25
1644334380000|2022-02-08 15:33:00|8838.7|8835.9|8836|8833.2|8838.7|8835.9|8836|8833.2|23
1644334390000|2022-02-08 15:33:10|8835.9|8833.1|8838|8835.2|8838.9|8836.1|8835.4|8832.6|111
1644334400000|2022-02-08 15:33:20|8838.4|8835.6|8837.5|8834.7|8838.4|8835.6|8836.9|8834.1|3
1644334410000|2022-02-08 15:33:30|8837.4|8834.6|8839|8836.2|8839.4|8836.6|8837|8834.2|40
1644334420000|2022-02-08 15:33:40|8838.7|8835.9|8836.4|8833.6|8839.4|8836.6|8836.4|8833.6|29
1644334430000|2022-02-08 15:33:50|8835.4|8832.6|8835.4|8832.6|8836.4|8833.6|8835|8832.2|53
1644334440000|2022-02-08 15:34:00|8835.5|8832.7|8834.3|8831.5|8836|8833.2|8834|8831.2|48
1644334450000|2022-02-08 15:34:10|8834.7|8831.9|8835|8832.2|8836|8833.2|8834|8831.2|50
1644334460000|2022-02-08 15:34:20|8834.7|8831.9|8835|8832.2|8836|8833.2|8834.7|8831.9|5
1644334470000|2022-02-08 15:34:30|8834.7|8831.9|8835|8832.2|8835|8832.2|8834.3|8831.5|24
1644334480000|2022-02-08 15:34:40|8834.8|8832|8835|8832.2|8837.3|8834.5|8834.3|8831.5|79
1644334490000|2022-02-08 15:34:50|8834.3|8831.5|8834.3|8831.5|8835|8832.2|8834.3|8831.5|37
1644334500000|2022-02-08 15:35:00|8834.7|8831.9|8834|8831.2|8835|8832.2|8834|8831.2|98
1644334510000|2022-02-08 15:35:10|8834.3|8831.5|8833.3|8830.5|8834.3|8831.5|8832.3|8829.5|222
1644334520000|2022-02-08 15:35:20|8832.3|8829.5|8832.7|8829.9|8833.3|8830.5|8832.3|8829.5|35
1644334530000|2022-02-08 15:35:30|8832.3|8829.5|8831|8828.2|8833.7|8830.9|8831|8828.2|32
1644334540000|2022-02-08 15:35:40|8831.2|8828.4|8828.7|8825.9|8831.7|8828.9|8828|8825.2|442
1644334550000|2022-02-08 15:35:50|8829.3|8826.5|8828|8825.2|8829.7|8826.9|8828|8825.2|52
1644334560000|2022-02-08 15:36:00|8827.7|8824.9|8826|8823.2|8828.7|8825.9|8826|8823.2|133
1644334570000|2022-02-08 15:36:10|8826.2|8823.4|8826.3|8823.5|8826.3|8823.5|8826|8823.2|110
1644334580000|2022-02-08 15:36:20|8826.7|8823.9|8826.7|8823.9|8826.7|8823.9|8825.3|8822.5|56
1644334590000|2022-02-08 15:36:30|8826.8|8824|8830.3|8827.5|8831.7|8828.9|8826.8|8824|71
1644334600000|2022-02-08 15:36:40|8830.5|8827.7|8832.2|8829.4|8832.7|8829.9|8830.5|8827.7|128
1644334610000|2022-02-08 15:36:50|8832|8829.2|8836.3|8833.5|8836.3|8833.5|8832|8829.2|72
1644334620000|2022-02-08 15:37:00|8836.7|8833.9|8840.3|8837.5|8841.3|8838.5|8836.7|8833.9|195
1644334630000|2022-02-08 15:37:10|8840.7|8837.9|8835.7|8832.9|8840.7|8837.9|8835.7|8832.9|78
1644334640000|2022-02-08 15:37:20|8836|8833.2|8833.4|8830.6|8836.3|8833.5|8832.3|8829.5|333
1644334650000|2022-02-08 15:37:30|8833|8830.2|8831.4|8828.6|8834|8831.2|8831|8828.2|210
1644334660000|2022-02-08 15:37:40|8832|8829.2|8831.4|8828.6|8832.4|8829.6|8831|8828.2|74
1644334670000|2022-02-08 15:37:50|8832|8829.2|8833|8830.2|8833.4|8830.6|8830.4|8827.6|88
1644334680000|2022-02-08 15:38:00|8833.3|8830.5|8835.5|8832.7|8836.5|8833.7|8833.3|8830.5|52
1644334690000|2022-02-08 15:38:10|8835.4|8832.6|8837.7|8834.9|8838.5|8835.7|8835.4|8832.6|120
1644334700000|2022-02-08 15:38:20|8837.4|8834.6|8836.7|8833.9|8837.7|8834.9|8836.7|8833.9|38
1644334710000|2022-02-08 15:38:30|8837|8834.2|8839.7|8836.9|8840.7|8837.9|8836|8833.2|54
1644334720000|2022-02-08 15:38:40|8839.2|8836.4|8840.2|8837.4|8840.8|8838|8838.3|8835.5|61
1644334730000|2022-02-08 15:38:50|8840.3|8837.5|8838.2|8835.4|8840.3|8837.5|8837.7|8834.9|21
1644334740000|2022-02-08 15:39:00|8838.3|8835.5|8839.7|8836.9|8839.7|8836.9|8836.7|8833.9|45
1644334750000|2022-02-08 15:39:10|8840.3|8837.5|8841.7|8838.9|8843.7|8840.9|8840.3|8837.5|73
1644334760000|2022-02-08 15:39:20|8841|8838.2|8840.7|8837.9|8841|8838.2|8840.4|8837.6|26
1644334770000|2022-02-08 15:39:30|8840.2|8837.4|8838.7|8835.9|8840.7|8837.9|8838.2|8835.4|39
1644334780000|2022-02-08 15:39:40|8838.2|8835.4|8833.7|8830.9|8838.2|8835.4|8833.7|8830.9|44
1644334790000|2022-02-08 15:39:50|8834|8831.2|8834.7|8831.9|8835.7|8832.9|8833.7|8830.9|22
1644334800000|2022-02-08 15:40:00|8835|8832.2|8834|8831.2|8835|8832.2|8831.7|8828.9|95
1644334810000|2022-02-08 15:40:10|8833.7|8830.9|8831.7|8828.9|8833.7|8830.9|8831.3|8828.5|42
1644334820000|2022-02-08 15:40:20|8831.3|8828.5|8834.2|8831.4|8834.3|8831.5|8831.3|8828.5|75
1644334830000|2022-02-08 15:40:30|8833.8|8831|8834.7|8831.9|8835|8832.2|8833.7|8830.9|80
1644334840000|2022-02-08 15:40:40|8834.3|8831.5|8833.2|8830.4|8836.3|8833.5|8833|8830.2|72
1644334850000|2022-02-08 15:40:50|8833.3|8830.5|8832.7|8829.9|8833.7|8830.9|8832|8829.2|27
1644334860000|2022-02-08 15:41:00|8833|8830.2|8833.7|8830.9|8834.7|8831.9|8832.7|8829.9|20
1644334870000|2022-02-08 15:41:10|8834.3|8831.5|8833.7|8830.9|8835|8832.2|8833.7|8830.9|18
1644334880000|2022-02-08 15:41:20|8833.5|8830.7|8833.7|8830.9|8833.7|8830.9|8832|8829.2|10
1644334890000|2022-02-08 15:41:30|8834|8831.2|8834.5|8831.7|8835.7|8832.9|8833.7|8830.9|24
1644334900000|2022-02-08 15:41:40|8834.2|8831.4|8834.2|8831.4|8835.7|8832.9|8834|8831.2|17
1644334910000|2022-02-08 15:41:50|8834|8831.2|8834.7|8831.9|8834.7|8831.9|8833.7|8830.9|8
1644334920000|2022-02-08 15:42:00|8835|8832.2|8836.2|8833.4|8837.3|8834.5|8834.3|8831.5|48
1644334930000|2022-02-08 15:42:10|8836|8833.2|8836.7|8833.9|8837|8834.2|8835.7|8832.9|28
1644334940000|2022-02-08 15:42:20|8836|8833.2|8836.7|8833.9|8838|8835.2|8836|8833.2|28
1644334950000|2022-02-08 15:42:30|8836|8833.2|8836.7|8833.9|8837|8834.2|8835|8832.2|40
1644334960000|2022-02-08 15:42:40|8836.5|8833.7|8828.7|8825.9|8836.5|8833.7|8827.7|8824.9|88
1644334970000|2022-02-08 15:42:50|8828|8825.2|8829.2|8826.4|8829.4|8826.6|8827|8824.2|52
1644334980000|2022-02-08 15:43:00|8829|8826.2|8823.7|8820.9|8829.4|8826.6|8823.7|8820.9|163
1644334990000|2022-02-08 15:43:10|8823.2|8820.4|8821.2|8818.4|8823.4|8820.6|8820.7|8817.9|114
1644335000000|2022-02-08 15:43:20|8821.4|8818.6|8804|8801.2|8822.7|8819.9|8803.7|8800.9|1109
1644335010000|2022-02-08 15:43:30|8804.4|8801.6|8793.2|8790.4|8804.4|8801.6|8793.2|8790.4|1011
1644335020000|2022-02-08 15:43:40|8793.4|8790.6|8793.4|8790.6|8795.2|8792.4|8789.7|8786.9|489
1644335030000|2022-02-08 15:43:50|8793.2|8790.4|8789.7|8786.9|8793.7|8790.9|8787.1|8784.3|482
1644335040000|2022-02-08 15:44:00|8788.7|8785.9|8790.4|8787.6|8793.7|8790.9|8787.2|8784.4|272
1644335050000|2022-02-08 15:44:10|8790.7|8787.9|8791.1|8788.3|8797.1|8794.3|8790.4|8787.6|436
1644335060000|2022-02-08 15:44:20|8790.1|8787.3|8795.1|8792.3|8796.7|8793.9|8789.1|8786.3|272
1644335070000|2022-02-08 15:44:30|8794.7|8791.9|8800.1|8797.3|8800.7|8797.9|8793.7|8790.9|246
1644335080000|2022-02-08 15:44:40|8800.2|8797.4|8808.6|8805.8|8809.4|8806.6|8800.1|8797.3|450
1644335090000|2022-02-08 15:44:50|8808.4|8805.6|8818|8815.2|8820.1|8817.3|8807.7|8804.9|358
1644335100000|2022-02-08 15:45:00|8819.1|8816.3|8827.1|8824.3|8828.7|8825.9|8818.1|8815.3|587
1644335110000|2022-02-08 15:45:10|8827.2|8824.4|8824.6|8821.8|8830.7|8827.9|8822.4|8819.6|263
1644335120000|2022-02-08 15:45:20|8824.7|8821.9|8825.2|8822.4|8826.7|8823.9|8823.7|8820.9|100
1644335130000|2022-02-08 15:45:30|8825.6|8822.8|8821.9|8819.1|8826.4|8823.6|8819|8816.2|190
1644335140000|2022-02-08 15:45:40|8822.2|8819.4|8823.7|8820.9|8825.4|8822.6|8821.7|8818.9|207
1644335150000|2022-02-08 15:45:50|8823.4|8820.6|8821.7|8818.9|8823.9|8821.1|8821.7|8818.9|85
1644335160000|2022-02-08 15:46:00|8822.4|8819.6|8824.7|8821.9|8827|8824.2|8821.9|8819.1|118
1644335170000|2022-02-08 15:46:10|8824.9|8822.1|8819.7|8816.9|8824.9|8822.1|8819.7|8816.9|120
1644335180000|2022-02-08 15:46:20|8820|8817.2|8824.7|8821.9|8825.7|8822.9|8820|8817.2|148
1644335190000|2022-02-08 15:46:30|8824.4|8821.6|8820.1|8817.3|8824.4|8821.6|8817.7|8814.9|68
1644335200000|2022-02-08 15:46:40|8819.7|8816.9|8817.6|8814.8|8819.7|8816.9|8816.7|8813.9|98
1644335210000|2022-02-08 15:46:50|8817.7|8814.9|8817.6|8814.8|8818.7|8815.9|8815.6|8812.8|93
1644335220000|2022-02-08 15:47:00|8817.7|8814.9|8813.1|8810.3|8817.7|8814.9|8811.1|8808.3|192
1644335230000|2022-02-08 15:47:10|8812.6|8809.8|8819.7|8816.9|8820.7|8817.9|8812.1|8809.3|161
1644335240000|2022-02-08 15:47:20|8820.1|8817.3|8818.1|8815.3|8822|8819.2|8817.7|8814.9|189
1644335250000|2022-02-08 15:47:30|8817.7|8814.9|8820.7|8817.9|8821.7|8818.9|8817.7|8814.9|67
1644335260000|2022-02-08 15:47:40|8820.6|8817.8|8817.7|8814.9|8820.6|8817.8|8817.1|8814.3|48
1644335270000|2022-02-08 15:47:50|8818|8815.2|8818.2|8815.4|8824.7|8821.9|8817.7|8814.9|169
1644335280000|2022-02-08 15:48:00|8818.1|8815.3|8817.7|8814.9|8820.2|8817.4|8817.1|8814.3|72
1644335290000|2022-02-08 15:48:10|8817.4|8814.6|8822.7|8819.9|8822.7|8819.9|8817.1|8814.3|70
1644335300000|2022-02-08 15:48:20|8822.4|8819.6|8818.7|8815.9|8822.4|8819.6|8818.1|8815.3|54
1644335310000|2022-02-08 15:48:30|8818.2|8815.4|8813.1|8810.3|8818.7|8815.9|8813.1|8810.3|126
1644335320000|2022-02-08 15:48:40|8813.7|8810.9|8813.7|8810.9|8814.1|8811.3|8813.1|8810.3|33
1644335330000|2022-02-08 15:48:50|8814|8811.2|8817.1|8814.3|8817.7|8814.9|8814|8811.2|70
1644335340000|2022-02-08 15:49:00|8816.7|8813.9|8813.1|8810.3|8816.7|8813.9|8813.1|8810.3|34
1644335350000|2022-02-08 15:49:10|8813.7|8810.9|8810.7|8807.9|8813.7|8810.9|8809.7|8806.9|82
1644335360000|2022-02-08 15:49:20|8811.2|8808.4|8813.7|8810.9|8814.7|8811.9|8811.2|8808.4|42
1644335370000|2022-02-08 15:49:30|8813.6|8810.8|8814.1|8811.3|8814.1|8811.3|8812.1|8809.3|249
1644335380000|2022-02-08 15:49:40|8813.7|8810.9|8816.6|8813.8|8816.7|8813.9|8811.1|8808.3|50
1644335390000|2022-02-08 15:49:50|8816.2|8813.4|8817.7|8814.9|8817.7|8814.9|8814.7|8811.9|189
1644335400000|2022-02-08 15:50:00|8817.5|8814.7|8814|8811.2|8819.7|8816.9|8813|8810.2|90
1644335410000|2022-02-08 15:50:10|8813.7|8810.9|8808.7|8805.9|8814|8811.2|8808.2|8805.4|198
1644335420000|2022-02-08 15:50:20|8808.9|8806.1|8806|8803.2|8810|8807.2|8805.7|8802.9|80
1644335430000|2022-02-08 15:50:30|8806.5|8803.7|8809|8806.2|8809.7|8806.9|8806|8803.2|131
1644335440000|2022-02-08 15:50:40|8808.7|8805.9|8808.7|8805.9|8809.5|8806.7|8808|8805.2|22
1644335450000|2022-02-08 15:50:50|8808|8805.2|8810|8807.2|8810.7|8807.9|8808|8805.2|62
1644335460000|2022-02-08 15:51:00|8809.5|8806.7|8803.4|8800.6|8809.5|8806.7|8803.4|8800.6|282
1644335470000|2022-02-08 15:51:10|8803|8800.2|8800.4|8797.6|8803.4|8800.6|8799.7|8796.9|338
1644335480000|2022-02-08 15:51:20|8799.8|8797|8799.1|8796.3|8802.1|8799.3|8798.4|8795.4|1045
1644335490000|2022-02-08 15:51:30|8798.9|8796.1|8798.1|8795.3|8798.9|8796.1|8796.4|8793.6|118
1644335500000|2022-02-08 15:51:40|8798.4|8795.6|8798.1|8795.3|8798.4|8795.6|8797.1|8794.3|35
1644335510000|2022-02-08 15:51:50|8797.4|8794.6|8798.4|8795.6|8798.4|8795.6|8797.4|8794.6|49
1644335520000|2022-02-08 15:52:00|8798.1|8795.3|8791.1|8788.3|8798.4|8795.6|8791.1|8788.3|686
1644335530000|2022-02-08 15:52:10|8791.8|8789|8795.4|8792.6|8798.6|8795.8|8789.5|8786.7|460
1644335540000|2022-02-08 15:52:20|8794.9|8792.1|8793.4|8790.6|8794.9|8792.1|8792.1|8789.3|122
1644335550000|2022-02-08 15:52:30|8792.9|8790.1|8793.4|8790.6|8795.7|8792.9|8791.4|8788.6|84
1644335560000|2022-02-08 15:52:40|8792.9|8790.1|8795.1|8792.3|8795.7|8792.9|8791.4|8788.6|128
1644335570000|2022-02-08 15:52:50|8794.4|8791.6|8795.1|8792.3|8795.4|8792.6|8792.8|8790|80
1644335580000|2022-02-08 15:53:00|8794.8|8792|8793.4|8790.6|8795.1|8792.3|8792.1|8789.3|54
1644335590000|2022-02-08 15:53:10|8793.7|8790.9|8795.1|8792.3|8795.7|8792.9|8793.4|8790.6|75
1644335600000|2022-02-08 15:53:20|8794.9|8792.1|8792.1|8789.3|8794.9|8792.1|8791.8|8789|95
1644335610000|2022-02-08 15:53:30|8791.8|8789|8790.9|8788.1|8792.8|8790|8789.8|8787|182
1644335620000|2022-02-08 15:53:40|8791.1|8788.3|8789.8|8787|8791.3|8788.5|8789.8|8787|85
1644335630000|2022-02-08 15:53:50|8789.4|8786.6|8788.8|8786|8790.3|8787.5|8787.4|8784.6|217
1644335640000|2022-02-08 15:54:00|8788.4|8785.6|8787.3|8784.5|8789.1|8786.3|8786.1|8783.3|148
1644335650000|2022-02-08 15:54:10|8787.1|8784.3|8780.8|8778|8787.1|8784.3|8779.4|8776.6|570
1644335660000|2022-02-08 15:54:20|8780.4|8777.6|8772.1|8769.3|8780.4|8777.6|8769.9|8767.1|595
1644335670000|2022-02-08 15:54:30|8772.4|8769.6|8763.1|8760.3|8772.4|8769.6|8762.4|8759.6|423
1644335680000|2022-02-08 15:54:40|8763.4|8760.6|8771.4|8768.6|8771.8|8769|8763.4|8760.6|318
1644335690000|2022-02-08 15:54:50|8770.4|8767.6|8773.4|8770.6|8774.4|8771.6|8769.4|8766.6|220
1644335700000|2022-02-08 15:55:00|8773.1|8770.3|8773.8|8771|8774.1|8771.3|8771.1|8768.3|229
1644335710000|2022-02-08 15:55:10|8773.6|8770.8|8771.6|8768.8|8775.1|8772.3|8770.4|8767.6|342
1644335720000|2022-02-08 15:55:20|8772.1|8769.3|8769.1|8766.3|8772.1|8769.3|8766.4|8763.6|215
1644335730000|2022-02-08 15:55:30|8768.9|8766.1|8778.8|8776|8778.8|8776|8768.6|8765.8|363
1644335740000|2022-02-08 15:55:40|8779.1|8776.3|8791.6|8788.8|8792.6|8789.8|8779.1|8776.3|471
1644335750000|2022-02-08 15:55:50|8791.7|8788.9|8791.7|8788.9|8795.2|8792.4|8790.2|8787.4|237
1644335760000|2022-02-08 15:56:00|8791.1|8788.3|8789.4|8786.6|8791.7|8788.9|8786.7|8783.9|164
1644335770000|2022-02-08 15:56:10|8789.1|8786.3|8791.7|8788.9|8792.4|8789.6|8788.4|8785.6|54
1644335780000|2022-02-08 15:56:20|8791.4|8788.6|8790.4|8787.6|8792.7|8789.9|8789.1|8786.3|105
1644335790000|2022-02-08 15:56:30|8789.7|8786.9|8791.2|8788.4|8791.4|8788.6|8789.2|8786.4|63
1644335800000|2022-02-08 15:56:40|8791.4|8788.6|8791.2|8788.4|8791.4|8788.6|8790.1|8787.3|34
1644335810000|2022-02-08 15:56:50|8791.4|8788.6|8794.2|8791.4|8794.4|8791.6|8791.4|8788.6|152
1644335820000|2022-02-08 15:57:00|8794.4|8791.6|8793.2|8790.4|8795.4|8792.6|8792.4|8789.6|197
1644335830000|2022-02-08 15:57:10|8793.1|8790.3|8793.4|8790.6|8797.4|8794.6|8793.1|8790.3|118
1644335840000|2022-02-08 15:57:20|8793.5|8790.7|8794.4|8791.6|8797|8794.2|8793.5|8790.7|250
1644335850000|2022-02-08 15:57:30|8793.5|8790.7|8793|8790.2|8794.7|8791.9|8792|8789.2|94
1644335860000|2022-02-08 15:57:40|8792.5|8789.7|8793|8790.2|8793|8790.2|8790|8787.2|75
1644335870000|2022-02-08 15:57:50|8792.5|8789.7|8794.4|8791.6|8795|8792.2|8792|8789.2|41
1644335880000|2022-02-08 15:58:00|8794.7|8791.9|8783.4|8780.6|8795.4|8792.6|8782.7|8779.9|129
1644335890000|2022-02-08 15:58:10|8783.2|8780.4|8783.4|8780.6|8785.7|8782.4|8780.7|8777.9|121
1644335900000|2022-02-08 15:58:20|8783.7|8780.9|8784.7|8781.9|8785.7|8782.9|8783.4|8780.6|78
1644335910000|2022-02-08 15:58:30|8784.9|8782.1|8781.7|8778.9|8784.9|8782.1|8780.7|8777.9|53
1644335920000|2022-02-08 15:58:40|8782|8779.2|8783.4|8780.6|8785.7|8782.9|8782|8779.2|44
1644335930000|2022-02-08 15:58:50|8783.7|8780.9|8786.4|8783.6|8786.5|8783.7|8783.4|8780.6|167
1644335940000|2022-02-08 15:59:00|8786.7|8783.9|8786.4|8783.6|8786.9|8784.1|8784|8781.2|80
1644335950000|2022-02-08 15:59:10|8786.1|8783.3|8783.4|8780.6|8786.1|8783.3|8782.4|8779.6|37
1644335960000|2022-02-08 15:59:20|8783.7|8780.9|8784.4|8781.6|8785.4|8782.6|8783.7|8780.9|28
1644335970000|2022-02-08 15:59:30|8785.4|8782.6|8784.9|8782.1|8786.7|8783.7|8782.4|8779.6|84
1644335980000|2022-02-08 15:59:40|8784.7|8781.9|8783.4|8780.6|8784.7|8781.9|8780.7|8777.9|66
1644335990000|2022-02-08 15:59:50|8783.7|8780.9|8783.7|8780.9|8785.4|8782.6|8783|8780.2|64
1644336000000|2022-02-08 16:00:00|8783.4|8780.6|8785|8782.2|8787.4|8784.6|8783.4|8780.6|142
1644336010000|2022-02-08 16:00:10|8784.9|8782.1|8789.5|8786.7|8792.4|8789.6|8784.5|8781.7|152
1644336020000|2022-02-08 16:00:20|8789.7|8786.9|8794.4|8791.6|8795|8792.2|8789.7|8786.9|158
1644336030000|2022-02-08 16:00:30|8794|8791.2|8790.4|8787.6|8795|8792.2|8790.4|8787.6|138
1644336040000|2022-02-08 16:00:40|8790.5|8787.7|8787.4|8784.6|8791.4|8788.6|8786.7|8783.9|54
1644336050000|2022-02-08 16:00:50|8788.4|8785.6|8790.7|8787.9|8790.7|8787.9|8787.4|8784.6|43
1644336060000|2022-02-08 16:01:00|8790.4|8787.6|8790.4|8787.6|8793.4|8790.6|8789.4|8786.6|118
1644336070000|2022-02-08 16:01:10|8789.7|8786.9|8789.4|8786.6|8790.7|8787.9|8787.7|8784.9|105
1644336080000|2022-02-08 16:01:20|8789|8786.2|8785.2|8782.4|8791.7|8788.9|8785|8782.2|188
1644336090000|2022-02-08 16:01:30|8785.4|8782.6|8787|8784.2|8787.7|8784.9|8783.2|8780.4|92
1644336100000|2022-02-08 16:01:40|8786.7|8783.9|8790.4|8787.6|8790.9|8788.1|8786|8783.2|41
1644336110000|2022-02-08 16:01:50|8789.7|8786.9|8790.2|8787.4|8793.4|8790.6|8789.7|8786.9|61
1644336120000|2022-02-08 16:02:00|8790|8787.2|8787.7|8784.9|8790.4|8787.6|8785.7|8782.9|73
1644336130000|2022-02-08 16:02:10|8787.9|8785.1|8786.2|8783.4|8788|8785.2|8784.7|8781.9|44
1644336140000|2022-02-08 16:02:20|8786.4|8783.6|8794|8791.2|8794.4|8791.6|8786.2|8783.4|165
1644336150000|2022-02-08 16:02:30|8793.7|8790.9|8793.5|8790.7|8794|8791.2|8793|8790.2|40
1644336160000|2022-02-08 16:02:40|8793.4|8790.6|8792.7|8789.9|8794|8791.2|8789.2|8786.4|224
1644336170000|2022-02-08 16:02:50|8793|8790.2|8793.7|8790.9|8796.7|8793.9|8792|8789.2|142
1644336180000|2022-02-08 16:03:00|8793.4|8790.6|8791.2|8788.4|8794.4|8791.6|8790.7|8787.9|73
1644336190000|2022-02-08 16:03:10|8790.9|8788.1|8790.2|8787.4|8791.4|8788.6|8786.3|8783.5|79
1644336200000|2022-02-08 16:03:20|8789.8|8787|8790.3|8787.5|8790.3|8787.5|8788.5|8785.7|73
1644336210000|2022-02-08 16:03:30|8790|8787.2|8789.3|8786.5|8791.3|8788.5|8789.3|8786.5|29
1644336220000|2022-02-08 16:03:40|8788.7|8785.9|8784.2|8781.4|8789.2|8786.4|8783.8|8781|85
1644336230000|2022-02-08 16:03:50|8783.7|8780.9|8782.3|8779.5|8783.7|8780.9|8781.3|8778.5|109
1644336240000|2022-02-08 16:04:00|8782.2|8779.4|8780.8|8778|8783.3|8780.5|8777.3|8774.5|97
1644336250000|2022-02-08 16:04:10|8780.3|8777.5|8779.3|8776.5|8780.3|8777.5|8777.3|8774.5|59
1644336260000|2022-02-08 16:04:20|8779|8776.2|8777.3|8774.5|8780|8777.2|8777.3|8774.5|125
1644336270000|2022-02-08 16:04:30|8777.2|8774.4|8782|8779.2|8782.3|8779.5|8776.7|8773.9|63
1644336280000|2022-02-08 16:04:40|8781.3|8778.5|8781.3|8778.5|8782.3|8779.5|8780.3|8777.5|76
1644336290000|2022-02-08 16:04:50|8781|8778.2|8783.7|8780.9|8783.7|8780.9|8780.3|8777.5|79
1644336300000|2022-02-08 16:05:00|8783.3|8780.5|8781.3|8778.5|8784|8781.2|8780.3|8777.5|209
1644336310000|2022-02-08 16:05:10|8781.2|8778.4|8782.7|8779.9|8782.7|8779.9|8780.2|8777.4|55
1644336320000|2022-02-08 16:05:20|8783|8780.2|8786.2|8783.4|8786.3|8783.5|8783|8780.2|93
1644336330000|2022-02-08 16:05:30|8785.7|8782.9|8786.8|8784|8789.8|8787|8784.7|8781.9|110
1644336340000|2022-02-08 16:05:40|8787.2|8784.4|8783.7|8780.9|8789.3|8786.5|8783.3|8780.5|45
1644336350000|2022-02-08 16:05:50|8783.3|8780.5|8785.5|8782.7|8788|8785.2|8783.3|8780.5|241
1644336360000|2022-02-08 16:06:00|8785.8|8783|8782.8|8780|8787|8784.2|8782.7|8779.9|113
1644336370000|2022-02-08 16:06:10|8782.7|8779.9|8784.3|8781.5|8784.3|8781.5|8781|8778.2|45
1644336380000|2022-02-08 16:06:20|8784|8781.2|8779.3|8776.5|8784|8781.2|8779.3|8776.5|58
1644336390000|2022-02-08 16:06:30|8779.5|8776.7|8782.3|8779.5|8782.3|8779.5|8778.3|8775.5|48
1644336400000|2022-02-08 16:06:40|8782|8779.2|8787|8784.2|8787|8784.2|8781.5|8778.7|60
1644336410000|2022-02-08 16:06:50|8786.3|8783.5|8783.7|8780.9|8789|8786.2|8782.3|8779.5|117
1644336420000|2022-02-08 16:07:00|8783.3|8780.5|8774|8771.2|8783.3|8780.5|8772.7|8769.9|316
1644336430000|2022-02-08 16:07:10|8774.3|8771.5|8776.3|8773.5|8777.7|8774.9|8774.3|8771.5|70
1644336440000|2022-02-08 16:07:20|8776.7|8773.9|8775.3|8772.5|8777.3|8774.5|8774.7|8771.9|88
1644336450000|2022-02-08 16:07:30|8775.7|8772.9|8775.7|8772.9|8775.8|8773|8774.3|8771.5|23
1644336460000|2022-02-08 16:07:40|8775.3|8772.5|8778.3|8775.5|8780.3|8777.5|8775.3|8772.5|140
1644336470000|2022-02-08 16:07:50|8778.7|8775.9|8776|8773.2|8778.7|8775.9|8776|8773.2|59
1644336480000|2022-02-08 16:08:00|8775.7|8772.9|8775|8772.2|8776.7|8773.9|8775|8772.2|80
1644336490000|2022-02-08 16:08:10|8775.2|8772.4|8774|8771.2|8775.2|8772.4|8773.2|8770.4|122
1644336500000|2022-02-08 16:08:20|8773.7|8770.9|8771.7|8768.9|8774.3|8771.5|8771.5|8768.7|104
1644336510000|2022-02-08 16:08:30|8771.5|8768.7|8773.7|8770.9|8776.3|8773.5|8771.2|8768.4|172
1644336520000|2022-02-08 16:08:40|8774|8771.2|8775.7|8772.9|8777.2|8774.4|8774|8771.2|64
1644336530000|2022-02-08 16:08:50|8776|8773.2|8776.7|8773.9|8778.7|8775.9|8776|8773.2|106
1644336540000|2022-02-08 16:09:00|8776.3|8773.5|8775.7|8772.9|8776.7|8773.9|8773.3|8770.5|106
1644336550000|2022-02-08 16:09:10|8775.3|8772.5|8775.3|8772.5|8779.3|8776.5|8775.3|8772.5|86
1644336560000|2022-02-08 16:09:20|8775.2|8772.4|8773.3|8770.5|8776|8773.2|8773.3|8770.5|89
1644336570000|2022-02-08 16:09:30|8773.6|8770.8|8771.7|8768.9|8774.3|8771.5|8770.3|8767.5|135
1644336580000|2022-02-08 16:09:40|8772.2|8769.4|8769.7|8766.9|8773.3|8770.5|8769.7|8766.9|88
1644336590000|2022-02-08 16:09:50|8770.2|8767.4|8770|8767.2|8772.3|8769.5|8769.7|8766.9|235
1644336600000|2022-02-08 16:10:00|8770.4|8767.6|8769.7|8766.9|8771|8768.2|8767.7|8764.9|153
1644336610000|2022-02-08 16:10:10|8769.4|8766.6|8770|8767.2|8770.4|8767.6|8767.7|8764.9|92
1644336620000|2022-02-08 16:10:20|8769.7|8766.9|8768.7|8765.9|8770.4|8767.6|8768.7|8765.9|49
1644336630000|2022-02-08 16:10:30|8769|8766.2|8768.5|8765.7|8770|8767.2|8768|8765.2|118
1644336640000|2022-02-08 16:10:40|8768.4|8765.6|8767.4|8764.6|8769|8766.2|8767.4|8764.6|89
1644336650000|2022-02-08 16:10:50|8766.9|8764.1|8766|8763.2|8768.4|8765.6|8765.4|8762.6|124
1644336660000|2022-02-08 16:11:00|8765.4|8762.6|8769|8766.2|8769.2|8766.4|8765.4|8762.6|82
1644336670000|2022-02-08 16:11:10|8769.2|8766.4|8765.7|8762.9|8769.5|8766.7|8765.4|8762.6|88
1644336680000|2022-02-08 16:11:20|8766.2|8763.4|8767.4|8764.6|8768.4|8765.6|8765.9|8763.1|25
1644336690000|2022-02-08 16:11:30|8768|8765.2|8770|8767.2|8770.4|8767.6|8767.9|8765.1|50
1644336700000|2022-02-08 16:11:40|8770.4|8767.6|8771.5|8768.7|8772|8769.2|8769.4|8766.6|66
1644336710000|2022-02-08 16:11:50|8771|8768.2|8766.7|8763.9|8771|8768.2|8766|8763.2|272
1644336720000|2022-02-08 16:12:00|8766.5|8763.7|8767|8764.2|8769.7|8766.9|8766.5|8763.7|198
1644336730000|2022-02-08 16:12:10|8767.4|8764.6|8767.4|8764.6|8768.5|8765.7|8765.7|8762.9|346
1644336740000|2022-02-08 16:12:20|8767|8764.2|8766.4|8763.6|8767|8764.2|8765|8762.2|72
1644336750000|2022-02-08 16:12:30|8766.5|8763.7|8768.4|8765.6|8768.4|8765.6|8764.9|8762.1|302
1644336760000|2022-02-08 16:12:40|8768.2|8765.4|8768.4|8765.6|8770|8767.2|8767.7|8764.9|19
1644336770000|2022-02-08 16:12:50|8768.5|8765.7|8770.4|8767.6|8770.5|8767.7|8768.5|8765.7|26
1644336780000|2022-02-08 16:13:00|8770.7|8767.9|8770.4|8767.6|8772|8769.2|8768.4|8765.6|44
1644336790000|2022-02-08 16:13:10|8770|8767.2|8773|8770.2|8773|8770.2|8769|8766.2|55
1644336800000|2022-02-08 16:13:20|8773.4|8770.6|8774.7|8771.9|8778.2|8775.4|8773.4|8770.6|385
1644336810000|2022-02-08 16:13:30|8774.8|8772|8777.3|8774.5|8778.3|8775.5|8774.7|8771.9|66
1644336820000|2022-02-08 16:13:40|8778.2|8775.4|8774.7|8771.9|8778.2|8775.4|8774.5|8771.7|85
1644336830000|2022-02-08 16:13:50|8775|8772.2|8771.7|8768.9|8775.3|8772.5|8770.7|8767.9|74
1644336840000|2022-02-08 16:14:00|8771|8768.2|8767|8764.2|8771.2|8768.4|8766.5|8763.7|96
1644336850000|2022-02-08 16:14:10|8766.5|8763.7|8767.5|8764.7|8768.7|8765.9|8766.4|8763.6|72
1644336860000|2022-02-08 16:14:20|8767.7|8764.9|8771.2|8768.4|8771.7|8768.9|8767.5|8764.7|69
1644336870000|2022-02-08 16:14:30|8771|8768.2|8768.4|8765.6|8771.7|8768.9|8767.4|8764.6|64
1644336880000|2022-02-08 16:14:40|8767.4|8764.6|8770.4|8767.6|8770.4|8767.6|8767.4|8764.6|29
1644336890000|2022-02-08 16:14:50|8770|8767.2|8776|8773.2|8776|8773.2|8769.4|8766.6|45
1644336900000|2022-02-08 16:15:00|8775|8772.2|8775|8772.2|8776.5|8773.7|8774|8771.2|74
1644336910000|2022-02-08 16:15:10|8774.9|8772.1|8771.4|8768.6|8775.4|8772.6|8771.4|8768.6|32
1644336920000|2022-02-08 16:15:20|8771.7|8768.9|8768.7|8765.9|8772.1|8769.3|8768.7|8765.9|30
1644336930000|2022-02-08 16:15:30|8768.4|8765.6|8767.4|8764.6|8769.4|8766.6|8766.9|8764.1|34
1644336940000|2022-02-08 16:15:40|8767.7|8764.9|8769.4|8766.6|8769.4|8766.6|8767.4|8764.6|41
1644336950000|2022-02-08 16:15:50|8769.2|8766.4|8769.4|8766.6|8770.4|8767.6|8768.4|8765.6|39
1644336960000|2022-02-08 16:16:00|8769.2|8766.4|8770.4|8767.6|8771|8768.2|8769.2|8766.4|47
1644336970000|2022-02-08 16:16:10|8770.9|8768.1|8769.7|8766.9|8771.4|8768.6|8767.7|8764.9|100
1644336980000|2022-02-08 16:16:20|8770.4|8767.6|8773.7|8770.9|8773.7|8770.9|8769.7|8766.9|29
1644336990000|2022-02-08 16:16:30|8773.4|8770.6|8776.4|8773.6|8776.4|8773.6|8773.4|8770.6|46
1644337000000|2022-02-08 16:16:40|8777|8774.2|8775.7|8772.9|8777|8774.2|8775|8772.2|132
1644337010000|2022-02-08 16:16:50|8775.9|8773.1|8785|8782.2|8787|8784.2|8775.7|8772.9|492
1644337020000|2022-02-08 16:17:00|8784|8781.2|8787|8784.2|8787.6|8784.8|8783|8780.2|203
1644337030000|2022-02-08 16:17:10|8787.1|8784.3|8789.1|8786.3|8791.3|8788.5|8787|8784.2|136
1644337040000|2022-02-08 16:17:20|8789.3|8786.5|8792.3|8789.5|8793.3|8790.5|8789.3|8786.5|149
1644337050000|2022-02-08 16:17:30|8792.7|8789.9|8791.7|8788.9|8792.8|8790|8790.7|8787.9|57
1644337060000|2022-02-08 16:17:40|8792|8789.2|8791.7|8788.9|8793.3|8790.5|8791.7|8788.9|39
1644337070000|2022-02-08 16:17:50|8791.8|8789|8792.7|8789.9|8793|8790.2|8791.7|8788.9|56
1644337080000|2022-02-08 16:18:00|8793|8790.2|8790|8787.2|8795.3|8792.5|8789.7|8786.9|118
1644337090000|2022-02-08 16:18:10|8789.7|8786.9|8790|8787.2|8790|8787.2|8787|8784.2|53
1644337100000|2022-02-08 16:18:20|8790.3|8787.5|8794.5|8791.7|8794.5|8791.7|8790|8787.2|43
1644337110000|2022-02-08 16:18:30|8794.7|8791.9|8797|8794.2|8797|8794.2|8793.7|8790.9|82
1644337120000|2022-02-08 16:18:40|8797.3|8794.5|8795|8792.2|8797.7|8794.9|8795|8792.2|130
1644337130000|2022-02-08 16:18:50|8795.5|8792.7|8796|8793.2|8799|8796.2|8795.5|8792.7|91
1644337140000|2022-02-08 16:19:00|8796.3|8793.5|8798.5|8795.7|8798.7|8795.9|8796.3|8793.5|109
1644337150000|2022-02-08 16:19:10|8798.4|8795.6|8796.7|8793.9|8798.4|8795.6|8796|8793.2|49
1644337160000|2022-02-08 16:19:20|8796.5|8793.7|8796.2|8793.4|8797|8794.2|8794.4|8791.6|98
1644337170000|2022-02-08 16:19:30|8796.5|8793.7|8798.7|8795.9|8799|8796.2|8795|8792.2|172
1644337180000|2022-02-08 16:19:40|8799|8796.2|8795.7|8792.9|8799|8796.2|8795.5|8792.7|63
1644337190000|2022-02-08 16:19:50|8795.5|8792.7|8794.2|8791.4|8795.7|8792.9|8793.7|8790.9|49
1644337200000|2022-02-08 16:20:00|8794.7|8791.9|8791.5|8788.7|8796.5|8793.7|8790|8787.2|159
1644337210000|2022-02-08 16:20:10|8791.2|8788.4|8791.7|8788.9|8793.7|8790.9|8791|8788.2|51
1644337220000|2022-02-08 16:20:20|8791.8|8789|8790.5|8787.7|8795.8|8793|8790.3|8787.5|91
1644337230000|2022-02-08 16:20:30|8790.6|8787.8|8791|8788.2|8791.3|8788.5|8788.6|8785.8|47
1644337240000|2022-02-08 16:20:40|8790.3|8787.5|8791|8788.2|8792.5|8789.7|8789.8|8787|36
1644337250000|2022-02-08 16:20:50|8791.8|8789|8791|8788.2|8792.6|8789.8|8790.6|8787.8|25
1644337260000|2022-02-08 16:21:00|8790.8|8788|8791.5|8788.7|8792|8789.2|8790|8787.2|60
1644337270000|2022-02-08 16:21:10|8791.3|8788.5|8786.3|8783.5|8791.3|8788.5|8786.3|8783.5|103
1644337280000|2022-02-08 16:21:20|8787|8784.2|8784.8|8782|8787|8784.2|8783.7|8780.9|65
1644337290000|2022-02-08 16:21:30|8785|8782.2|8784.3|8781.5|8786.8|8784|8783.7|8780.9|50
1644337300000|2022-02-08 16:21:40|8783.7|8780.9|8783|8780.2|8784.3|8781.5|8782|8778.6|125
1644337310000|2022-02-08 16:21:50|8783.3|8780.5|8781.3|8778.5|8783.3|8780.5|8780.5|8777.7|41
1644337320000|2022-02-08 16:22:00|8782|8779.2|8780|8777.2|8785.6|8782.8|8780|8777.2|66
1644337330000|2022-02-08 16:22:10|8780.3|8777.5|8780.1|8777.3|8781.6|8778.8|8780|8777.2|35
1644337340000|2022-02-08 16:22:20|8780.3|8777.5|8786|8783.2|8786.3|8783.5|8780.3|8777.5|63
1644337350000|2022-02-08 16:22:30|8785.8|8783|8784|8781.2|8786|8783.2|8782.8|8780|38
1644337360000|2022-02-08 16:22:40|8784.8|8782|8782.3|8779.5|8786|8783.2|8782.3|8779.5|39
1644337370000|2022-02-08 16:22:50|8781.8|8779|8783.3|8780.5|8784.3|8781.5|8781.7|8778.9|50
1644337380000|2022-02-08 16:23:00|8782.8|8780|8781|8778.2|8783|8780.2|8781|8778.2|41
1644337390000|2022-02-08 16:23:10|8781.3|8778.5|8782|8779.2|8782.3|8779.5|8781|8778.2|19
1644337400000|2022-02-08 16:23:20|8782.3|8779.5|8783|8780.2|8783.3|8780.5|8782|8779.2|34
1644337410000|2022-02-08 16:23:30|8782.5|8779.7|8784|8781.2|8784|8781.2|8782.5|8779.7|26
1644337420000|2022-02-08 16:23:40|8784.3|8781.5|8785.6|8782.8|8785.6|8782.8|8784.3|8781.5|30
1644337430000|2022-02-08 16:23:50|8785.3|8782.5|8783.3|8780.5|8785.3|8782.5|8783.3|8780.5|28
1644337440000|2022-02-08 16:24:00|8783|8780.2|8784.8|8782|8785|8782.2|8782|8779.2|57
1644337450000|2022-02-08 16:24:10|8785|8782.2|8785.6|8782.8|8785.6|8782.8|8782.8|8780|29
1644337460000|2022-02-08 16:24:20|8785.5|8782.7|8783.3|8780.5|8786|8783.2|8783.3|8780.5|33
1644337470000|2022-02-08 16:24:30|8782.7|8779.9|8779.8|8777|8782.7|8779.9|8779|8776.2|68
1644337480000|2022-02-08 16:24:40|8779.3|8776.5|8778.8|8776|8780|8777.2|8778|8775.2|74
1644337490000|2022-02-08 16:24:50|8779|8776.2|8778|8775.2|8779|8776.2|8776|8773.2|134
1644337500000|2022-02-08 16:25:00|8778.3|8775.5|8785.3|8782.5|8786|8783.2|8778.3|8775.5|85
1644337510000|2022-02-08 16:25:10|8785.7|8782.9|8791.3|8788.5|8791.3|8788.5|8784.3|8781.5|318
1644337520000|2022-02-08 16:25:20|8791.8|8789|8790.3|8787.5|8793.1|8790.3|8789.2|8786.4|157
1644337530000|2022-02-08 16:25:30|8790.6|8787.8|8789.9|8787.1|8791.3|8788.5|8789.3|8786.5|73
1644337540000|2022-02-08 16:25:40|8788.9|8786.1|8788.9|8786.1|8789.9|8787.1|8788.9|8786.1|44
1644337550000|2022-02-08 16:25:50|8789.9|8787.1|8789.6|8786.8|8790.4|8787.6|8788.9|8786.1|134
1644337560000|2022-02-08 16:26:00|8789.4|8786.6|8785.9|8783.1|8791.6|8788.8|8785.9|8783.1|435
1644337570000|2022-02-08 16:26:10|8786.1|8783.3|8785.4|8782.6|8787.3|8784.5|8784.6|8781.8|147
1644337580000|2022-02-08 16:26:20|8785.6|8782.8|8784.6|8781.8|8785.6|8782.8|8783.9|8781.1|34
1644337590000|2022-02-08 16:26:30|8784.4|8781.6|8786.4|8783.6|8786.9|8784.1|8784.3|8781.5|50
1644337600000|2022-02-08 16:26:40|8786.3|8783.5|8787.4|8784.6|8787.6|8784.8|8785.9|8783.1|17
1644337610000|2022-02-08 16:26:50|8786.9|8784.1|8790.7|8787.9|8790.9|8788.1|8786.9|8784.1|97
1644337620000|2022-02-08 16:27:00|8790.6|8787.8|8789.2|8786.4|8790.9|8788.1|8787.7|8784.9|61
1644337630000|2022-02-08 16:27:10|8788.9|8786.1|8789.7|8786.9|8793.7|8790.9|8788.6|8785.8|168
1644337640000|2022-02-08 16:27:20|8789.6|8786.8|8791.9|8789.1|8791.9|8789.1|8788.6|8785.8|39
1644337650000|2022-02-08 16:27:30|8792.9|8790.1|8795.2|8792.4|8796.2|8793.4|8792.9|8790.1|446
1644337660000|2022-02-08 16:27:40|8795|8792.2|8796.2|8793.4|8799.2|8796.4|8794.2|8791.4|337
1644337670000|2022-02-08 16:27:50|8796|8793.2|8793.4|8790.6|8797|8794.2|8792.9|8790.1|306
1644337680000|2022-02-08 16:28:00|8793|8790.2|8792.5|8789.7|8794.9|8792.1|8792.2|8789.4|81
1644337690000|2022-02-08 16:28:10|8792.4|8789.6|8789.9|8787.1|8792.9|8790.1|8789.9|8787.1|88
1644337700000|2022-02-08 16:28:20|8790.5|8787.7|8792|8789.2|8792.9|8790.1|8789.9|8787.1|70
1644337710000|2022-02-08 16:28:30|8792.5|8789.7|8792.9|8790.1|8794.5|8791.7|8791.9|8789.1|52
1644337720000|2022-02-08 16:28:40|8792.7|8789.9|8793.9|8791.1|8795.5|8792.7|8791.9|8789.1|120
1644337730000|2022-02-08 16:28:50|8793.4|8790.6|8793|8790.2|8793.9|8791.1|8790.9|8788.1|75
1644337740000|2022-02-08 16:29:00|8792.9|8790.1|8791.5|8788.7|8793.5|8790.7|8790.5|8787.7|98
1644337750000|2022-02-08 16:29:10|8791.9|8789.1|8795.2|8792.4|8796.2|8793.4|8791.9|8789.1|80
1644337760000|2022-02-08 16:29:20|8794.8|8792|8793|8790.2|8798.5|8795.7|8792.5|8789.7|88
1644337770000|2022-02-08 16:29:30|8792.9|8790.1|8791.9|8789.1|8795|8792.2|8790.9|8788.1|117
1644337780000|2022-02-08 16:29:40|8791.7|8788.9|8787.2|8784.4|8792.9|8790.1|8783.2|8780.4|259
1644337790000|2022-02-08 16:29:50|8787.9|8785.1|8790.5|8787.7|8790.5|8787.7|8786.9|8784.1|121
1644337800000|2022-02-08 16:30:00|8789.9|8787.1|8789.9|8787.1|8791.9|8789.1|8787.9|8785.1|204
1644337810000|2022-02-08 16:30:10|8790|8787.2|8790.9|8788.1|8791.9|8789.1|8789.5|8786.7|76
1644337820000|2022-02-08 16:30:20|8791|8788.2|8792.5|8789.7|8792.5|8789.7|8789.9|8787.1|112
1644337830000|2022-02-08 16:30:30|8792.2|8789.4|8790.9|8788.1|8792.2|8789.4|8789.2|8786.4|54
1644337840000|2022-02-08 16:30:40|8790.7|8787.9|8794.9|8792.1|8794.9|8792.1|8790.4|8787.6|74
1644337850000|2022-02-08 16:30:50|8794.7|8791.9|8797.2|8794.4|8797.9|8795.1|8793.9|8791.1|81
1644337860000|2022-02-08 16:31:00|8796.9|8794.1|8796.2|8793.4|8796.9|8794.1|8794.9|8792.1|51
1644337870000|2022-02-08 16:31:10|8795.2|8792.4|8792.9|8790.1|8796.2|8793.4|8791.9|8789.1|84
1644337880000|2022-02-08 16:31:20|8792.7|8789.9|8788.2|8785.4|8792.9|8790.1|8787.2|8784.4|113
1644337890000|2022-02-08 16:31:30|8787.9|8785.1|8787.8|8785|8788.9|8786.1|8786.9|8784.1|65
1644337900000|2022-02-08 16:31:40|8788.2|8785.4|8790.9|8788.1|8790.9|8788.1|8785.9|8783.1|75
1644337910000|2022-02-08 16:31:50|8790.7|8787.9|8788|8785.2|8790.9|8788.1|8787.2|8784.4|28
1644337920000|2022-02-08 16:32:00|8788.4|8785.6|8786.9|8784.1|8789.9|8787.1|8786.2|8783.4|70
1644337930000|2022-02-08 16:32:10|8786.7|8783.9|8775.9|8773.1|8786.9|8784.1|8775.9|8773.1|305
1644337940000|2022-02-08 16:32:20|8775.6|8772.8|8772.9|8770.1|8776.2|8773.4|8769.6|8766.8|425
1644337950000|2022-02-08 16:32:30|8772.6|8769.8|8773.6|8770.8|8773.9|8771.1|8772.6|8769.8|36
1644337960000|2022-02-08 16:32:40|8773.9|8771.1|8777.7|8774.9|8777.9|8775.1|8773.1|8770.3|69
1644337970000|2022-02-08 16:32:50|8777.9|8775.1|8774.2|8771.4|8777.9|8775.1|8773.6|8770.8|57
1644337980000|2022-02-08 16:33:00|8774.6|8771.8|8774.6|8771.8|8774.6|8771.8|8771.4|8768.6|122
1644337990000|2022-02-08 16:33:10|8774.4|8771.6|8772.6|8769.8|8775.6|8772.8|8772.6|8769.8|86
1644338000000|2022-02-08 16:33:20|8772.2|8769.4|8772.4|8769.6|8774.6|8771.8|8772.2|8769.4|65
1644338010000|2022-02-08 16:33:30|8772.1|8769.3|8769.4|8766.6|8772.1|8769.3|8768.9|8766.1|158
1644338020000|2022-02-08 16:33:40|8769.6|8766.8|8769.6|8766.8|8771.6|8768.8|8768.6|8765.8|104
1644338030000|2022-02-08 16:33:50|8768.9|8766.1|8768.9|8766.1|8770.6|8767.8|8767.6|8764.8|175
1644338040000|2022-02-08 16:34:00|8769.2|8766.4|8770.6|8767.8|8774.6|8771.8|8768.6|8765.8|102
1644338050000|2022-02-08 16:34:10|8770.7|8767.9|8771.6|8768.8|8772.2|8769.4|8769.6|8766.8|41
1644338060000|2022-02-08 16:34:20|8771.9|8769.1|8773.6|8770.8|8773.7|8770.9|8771.1|8768.3|25
1644338070000|2022-02-08 16:34:30|8773.2|8770.4|8771.9|8769.1|8773.2|8770.4|8769.9|8767.1|148
1644338080000|2022-02-08 16:34:40|8771.4|8768.6|8771.6|8768.8|8772.4|8769.6|8770.2|8767.4|75
1644338090000|2022-02-08 16:34:50|8771.4|8768.6|8772.4|8769.6|8772.9|8770.1|8769.9|8767.1|18
1644338100000|2022-02-08 16:35:00|8772.6|8769.8|8771.9|8769.1|8774.4|8771.6|8771.9|8769.1|49
1644338110000|2022-02-08 16:35:10|8771.6|8768.8|8771.9|8769.1|8774.2|8771.4|8771.2|8768.4|103
1644338120000|2022-02-08 16:35:20|8771.6|8768.8|8768.1|8765.3|8771.6|8768.8|8765.6|8762.8|338
1644338130000|2022-02-08 16:35:30|8768.2|8765.4|8767.1|8764.3|8768.6|8765.8|8766.6|8763.8|150
1644338140000|2022-02-08 16:35:40|8766.9|8764.1|8765.6|8762.8|8768.6|8765.8|8764.6|8761.8|75
1644338150000|2022-02-08 16:35:50|8765.2|8762.4|8758.9|8756.1|8766.1|8763.3|8757.9|8755.1|377
1644338160000|2022-02-08 16:36:00|8758.6|8755.8|8758.2|8755.4|8762.2|8759.4|8756.2|8753.4|345
1644338170000|2022-02-08 16:36:10|8758.1|8755.3|8754.6|8751.8|8758.6|8755.8|8753.9|8751.1|403
1644338180000|2022-02-08 16:36:20|8754.9|8752.1|8758.2|8755.4|8760.6|8757.8|8754.6|8751.8|178
1644338190000|2022-02-08 16:36:30|8758.1|8755.3|8759.6|8756.8|8760.6|8757.8|8757.2|8754.4|152
1644338200000|2022-02-08 16:36:40|8759.9|8757.1|8764.2|8761.4|8765.2|8762.4|8758.9|8756.1|154
1644338210000|2022-02-08 16:36:50|8764.1|8761.3|8765.1|8762.3|8765.6|8762.8|8762.7|8759.9|67
1644338220000|2022-02-08 16:37:00|8764.6|8761.8|8769.2|8766.4|8770.4|8767.6|8763.3|8760.5|187
1644338230000|2022-02-08 16:37:10|8768.9|8766.1|8772.5|8769.7|8772.5|8769.7|8768.9|8766.1|146
1644338240000|2022-02-08 16:37:20|8772.9|8770.1|8775.2|8772.4|8777.2|8774.4|8772.5|8769.7|133
1644338250000|2022-02-08 16:37:30|8774.9|8772.1|8774.9|8772.1|8776.7|8773.9|8772.2|8769.4|97
1644338260000|2022-02-08 16:37:40|8774.5|8771.7|8774.2|8771.4|8774.5|8771.7|8771.9|8769.1|109
1644338270000|2022-02-08 16:37:50|8774.5|8771.7|8776.9|8774.1|8777.2|8774.4|8774.2|8771.4|56
1644338280000|2022-02-08 16:38:00|8777.2|8774.4|8793.5|8790.7|8793.9|8791.1|8776.2|8773.4|353
1644338290000|2022-02-08 16:38:10|8793.2|8790.4|8791.8|8789|8793.2|8790.4|8790.2|8787.4|182
1644338300000|2022-02-08 16:38:20|8791.7|8788.9|8797.2|8794.4|8797.2|8794.4|8790.7|8787.9|225
1644338310000|2022-02-08 16:38:30|8796.7|8793.9|8794.2|8791.4|8798.3|8795.5|8794.2|8791.4|120
1644338320000|2022-02-08 16:38:40|8793.8|8791|8792.2|8789.4|8794.8|8792|8791.8|8789|223
1644338330000|2022-02-08 16:38:50|8791.5|8788.7|8795.2|8792.4|8796.2|8793.4|8791.2|8788.4|84
1644338340000|2022-02-08 16:39:00|8795|8792.2|8798.8|8796|8798.8|8796|8793.7|8790.9|155
1644338350000|2022-02-08 16:39:10|8798.5|8795.7|8803.5|8800.7|8804.2|8801.4|8797.8|8795|179
1644338360000|2022-02-08 16:39:20|8803.2|8800.4|8802.2|8799.4|8803.5|8800.7|8800.8|8798|98
1644338370000|2022-02-08 16:39:30|8802.5|8799.7|8798.2|8795.4|8802.5|8799.7|8797.7|8794.9|135
1644338380000|2022-02-08 16:39:40|8797.7|8794.9|8797.2|8794.4|8800.2|8797.4|8795.2|8792.4|127
1644338390000|2022-02-08 16:39:50|8796.2|8793.4|8793|8790.2|8796.2|8793.4|8792.2|8789.4|75
1644338400000|2022-02-08 16:40:00|8792.8|8790|8789.8|8787|8795.2|8792.4|8789.5|8786.7|130
1644338410000|2022-02-08 16:40:10|8790|8787.2|8791|8788.2|8791.3|8788.5|8788.8|8786|84
1644338420000|2022-02-08 16:40:20|8790.8|8788|8788.7|8785.9|8790.8|8788|8787.8|8785|88
1644338430000|2022-02-08 16:40:30|8788.8|8786|8787.8|8785|8790.8|8788|8787.8|8785|73
1644338440000|2022-02-08 16:40:40|8787.5|8784.7|8787.8|8785|8788.8|8786|8786.2|8783.4|95
1644338450000|2022-02-08 16:40:50|8788|8785.2|8790|8787.2|8790.8|8788|8788|8785.2|25
1644338460000|2022-02-08 16:41:00|8790.2|8787.4|8791.7|8788.9|8792.2|8789.4|8788.8|8786|103
1644338470000|2022-02-08 16:41:10|8791.8|8789|8794|8791.2|8795.5|8792.7|8791.5|8788.7|106
1644338480000|2022-02-08 16:41:20|8793.8|8791|8794.2|8791.4|8794.2|8791.4|8792.5|8789.7|59
1644338490000|2022-02-08 16:41:30|8794.5|8791.7|8796.2|8793.4|8796.8|8794|8794.2|8791.4|96
1644338500000|2022-02-08 16:41:40|8796.5|8793.7|8793.2|8790.4|8796.5|8793.7|8793.2|8790.4|112
1644338510000|2022-02-08 16:41:50|8792.8|8790|8793.2|8790.4|8794.2|8791.4|8792.2|8789.4|67
1644338520000|2022-02-08 16:42:00|8792.7|8789.9|8795.2|8792.4|8796.7|8793.9|8792.7|8789.9|65
1644338530000|2022-02-08 16:42:10|8795.1|8792.3|8795.1|8792.3|8796.1|8793.3|8794.8|8792|14
1644338540000|2022-02-08 16:42:20|8795.3|8792.5|8796.8|8794|8796.8|8794|8794.8|8792|47
1644338550000|2022-02-08 16:42:30|8797|8794.2|8800.8|8798|8803.8|8801|8796.8|8794|279
1644338560000|2022-02-08 16:42:40|8801.1|8798.3|8800.1|8797.3|8801.1|8798.3|8799.1|8796.3|56
1644338570000|2022-02-08 16:42:50|8800.8|8798|8801.5|8798.7|8803.8|8801|8800.8|8798|142
1644338580000|2022-02-08 16:43:00|8801.1|8798.3|8802.1|8799.3|8802.1|8799.3|8800.1|8797.3|175
1644338590000|2022-02-08 16:43:10|8801.8|8799|8802|8799.2|8802|8799.2|8800|8797.2|81
1644338600000|2022-02-08 16:43:20|8802.5|8799.7|8800.5|8797.7|8803.1|8800.3|8799.8|8797|93
1644338610000|2022-02-08 16:43:30|8800|8797.2|8801.1|8798.3|8802.5|8799.7|8800|8797.2|73
1644338620000|2022-02-08 16:43:40|8800.8|8798|8801.5|8798.7|8802.5|8799.7|8800.8|8798|38
1644338630000|2022-02-08 16:43:50|8801.8|8799|8808.6|8805.8|8809.1|8806.3|8800.5|8797.7|268
1644338640000|2022-02-08 16:44:00|8808.1|8805.3|8803.8|8801|8808.6|8805.8|8803.8|8801|119
1644338650000|2022-02-08 16:44:10|8803.6|8800.8|8806.5|8803.7|8806.5|8803.7|8802|8799.2|190
1644338660000|2022-02-08 16:44:20|8805.8|8803|8807.5|8804.7|8807.8|8805|8805.5|8802.7|48
1644338670000|2022-02-08 16:44:30|8807.1|8804.3|8804.8|8802|8807.5|8804.7|8804.8|8802|36
1644338680000|2022-02-08 16:44:40|8805.1|8802.3|8804.8|8802|8806.8|8804|8804.5|8801.7|43
1644338690000|2022-02-08 16:44:50|8804.5|8801.7|8807.5|8804.7|8807.8|8805|8804.5|8801.7|64
1644338700000|2022-02-08 16:45:00|8807.8|8805|8811.8|8809|8811.8|8809|8807.5|8804.7|237
1644338710000|2022-02-08 16:45:10|8811.6|8808.8|8807.8|8805|8811.6|8808.8|8807.1|8804.3|72
1644338720000|2022-02-08 16:45:20|8809.8|8807|8811.8|8809|8811.8|8809|8809.1|8806.3|55
1644338730000|2022-02-08 16:45:30|8812.4|8809.6|8811.8|8809|8812.4|8809.6|8810.1|8807.3|115
1644338740000|2022-02-08 16:45:40|8812.4|8809.6|8818.8|8816|8820.8|8818|8812.4|8809.6|215
1644338750000|2022-02-08 16:45:50|8819.1|8816.3|8816.8|8814|8820.1|8817.3|8816.3|8813.5|96
1644338760000|2022-02-08 16:46:00|8816.6|8813.8|8815.8|8813|8816.8|8814|8814.1|8811.3|103
1644338770000|2022-02-08 16:46:10|8815.6|8812.8|8818.8|8816|8819.8|8817|8815.1|8812.3|59
1644338780000|2022-02-08 16:46:20|8819.6|8816.8|8820.8|8818|8821.1|8818.3|8819.3|8816.5|67
1644338790000|2022-02-08 16:46:30|8821.1|8818.3|8820.8|8818|8821.4|8818.6|8819.8|8817|130
1644338800000|2022-02-08 16:46:40|8820.4|8817.6|8826.8|8824|8827.8|8825|8819.8|8817|188
1644338810000|2022-02-08 16:46:50|8826.4|8823.6|8829.8|8827|8832.4|8829.6|8826.4|8823.6|236
1644338820000|2022-02-08 16:47:00|8829.4|8826.6|8825.3|8822.5|8830.1|8827.3|8822.4|8819.6|215
1644338830000|2022-02-08 16:47:10|8825.6|8822.8|8824.8|8822|8826.1|8823.3|8823.8|8821|82
1644338840000|2022-02-08 16:47:20|8824.9|8822.1|8824.4|8821.6|8826.8|8824|8823.1|8820.3|71
1644338850000|2022-02-08 16:47:30|8824.8|8822|8821.1|8818.3|8825.4|8822.6|8819.1|8816.3|130
1644338860000|2022-02-08 16:47:40|8821.4|8818.6|8822.8|8820|8823.8|8821|8821.3|8818.5|43
1644338870000|2022-02-08 16:47:50|8823.3|8820.5|8822.8|8820|8823.8|8821|8821.6|8818.8|29
1644338880000|2022-02-08 16:48:00|8823.4|8820.6|8825.2|8822.4|8825.7|8822.9|8821.4|8818.6|96
1644338890000|2022-02-08 16:48:10|8824.7|8821.9|8826.1|8823.3|8826.4|8823.6|8824.7|8821.9|30
1644338900000|2022-02-08 16:48:20|8825.7|8822.9|8822.7|8819.9|8825.7|8822.9|8822.1|8819.3|53
1644338910000|2022-02-08 16:48:30|8822.6|8819.8|8823.6|8820.8|8824.1|8821.3|8821.7|8818.9|39
1644338920000|2022-02-08 16:48:40|8823.4|8820.6|8820.1|8817.3|8823.4|8820.6|8819.7|8816.9|52
1644338930000|2022-02-08 16:48:50|8819.7|8816.9|8817.2|8814.4|8819.7|8816.9|8816.7|8813.9|181
1644338940000|2022-02-08 16:49:00|8817.1|8814.3|8814.7|8811.9|8817.7|8814.9|8813.7|8810.9|73
1644338950000|2022-02-08 16:49:10|8814.2|8811.4|8817.1|8814.3|8817.7|8814.9|8813.7|8810.9|85
1644338960000|2022-02-08 16:49:20|8816.7|8813.9|8818.7|8815.9|8819.4|8816.6|8816.7|8813.9|25
1644338970000|2022-02-08 16:49:30|8818.1|8815.3|8817.2|8814.4|8818.7|8815.9|8816.7|8813.9|31
1644338980000|2022-02-08 16:49:40|8817.1|8814.3|8819.7|8816.9|8819.7|8816.9|8815.8|8813|136
1644338990000|2022-02-08 16:49:50|8819.6|8816.8|8820.7|8817.9|8820.7|8817.9|8819.1|8816.3|64
1644339000000|2022-02-08 16:50:00|8820.6|8817.8|8818.6|8815.8|8821.1|8818.3|8818.1|8815.3|38
1644339010000|2022-02-08 16:50:10|8818.1|8815.3|8815.7|8812.9|8818.1|8815.3|8815.7|8812.9|17
1644339020000|2022-02-08 16:50:20|8815.4|8812.6|8807.4|8804.6|8815.4|8812.6|8805.7|8802.9|253
1644339030000|2022-02-08 16:50:30|8807.9|8805.1|8804.1|8801.3|8808.1|8805.3|8804.1|8801.3|327
1644339040000|2022-02-08 16:50:40|8803.8|8801|8807.8|8805|8807.8|8805|8803.8|8801|93
1644339050000|2022-02-08 16:50:50|8807.5|8804.7|8808.1|8805.3|8808.8|8806|8806.5|8803.7|32
1644339060000|2022-02-08 16:51:00|8807.6|8804.8|8803.6|8800.8|8808.1|8805.3|8803.3|8800.5|48
1644339070000|2022-02-08 16:51:10|8803.5|8800.7|8805.8|8803|8807.1|8804.3|8803.1|8800.3|133
1644339080000|2022-02-08 16:51:20|8805.3|8802.5|8804.1|8801.3|8806.1|8803.3|8803.8|8801|21
1644339090000|2022-02-08 16:51:30|8803.8|8801|8804.6|8801.8|8804.8|8802|8802.1|8799.3|58
1644339100000|2022-02-08 16:51:40|8804.1|8801.3|8805.4|8802.6|8805.8|8803|8804.1|8801.3|27
1644339110000|2022-02-08 16:51:50|8805.8|8803|8807.5|8804.7|8808.8|8806|8805.3|8802.5|76
1644339120000|2022-02-08 16:52:00|8807.1|8804.3|8805.1|8802.3|8807.1|8804.3|8805.1|8802.3|19
1644339130000|2022-02-08 16:52:10|8804.8|8802|8804.8|8802|8806.1|8803.3|8804.8|8802|20
1644339140000|2022-02-08 16:52:20|8804.1|8801.3|8806.1|8803.3|8806.1|8803.3|8803.1|8800.3|19
1644339150000|2022-02-08 16:52:30|8806.4|8803.6|8807.1|8804.3|8807.3|8804.5|8804.1|8801.3|110
1644339160000|2022-02-08 16:52:40|8806.3|8803.5|8810.9|8808.1|8811.1|8808.3|8805.6|8802.8|127
1644339170000|2022-02-08 16:52:50|8810.8|8808|8811.9|8809.1|8812.4|8809.6|8810.4|8807.6|42
1644339180000|2022-02-08 16:53:00|8811.8|8809|8810.4|8807.6|8812.1|8809.3|8810.4|8807.6|48
1644339190000|2022-02-08 16:53:10|8811.1|8808.3|8807.8|8805|8811.8|8809|8807.4|8804.6|46
1644339200000|2022-02-08 16:53:20|8807.9|8805.1|8805.4|8802.6|8808.4|8805.6|8805.1|8802.3|155
1644339210000|2022-02-08 16:53:30|8805.8|8803|8806.8|8804|8807.8|8805|8805.8|8803|24
1644339220000|2022-02-08 16:53:40|8806.5|8803.7|8805.3|8802.5|8806.5|8803.7|8804.1|8801.3|24
1644339230000|2022-02-08 16:53:50|8804.8|8802|8804|8801.2|8806.1|8803.3|8803.5|8800.7|132
1644339240000|2022-02-08 16:54:00|8803.5|8800.7|8802.5|8799.7|8805.1|8802.3|8801.1|8798.3|112
1644339250000|2022-02-08 16:54:10|8802.8|8800|8804.5|8801.7|8804.5|8801.7|8802|8799.2|50
1644339260000|2022-02-08 16:54:20|8804.1|8801.3|8804|8801.2|8804.8|8802|8803.1|8800.3|22
1644339270000|2022-02-08 16:54:30|8804.1|8801.3|8799.8|8797|8806|8803.2|8799.3|8796.5|305
1644339280000|2022-02-08 16:54:40|8800.1|8797.3|8801.5|8798.7|8802|8799.2|8799.5|8796.7|41
1644339290000|2022-02-08 16:54:50|8802|8799.2|8799.8|8797|8802.5|8799.7|8799.1|8796.3|84
1644339300000|2022-02-08 16:55:00|8800.5|8797.7|8801.5|8798.7|8801.6|8798.8|8799.5|8796.7|96
1644339310000|2022-02-08 16:55:10|8801.8|8799|8803.8|8801|8803.8|8801|8801.3|8798.5|260
1644339320000|2022-02-08 16:55:20|8802.8|8800|8802.8|8800|8804.4|8801.6|8802.1|8799.3|39
1644339330000|2022-02-08 16:55:30|8802.4|8799.6|8801.8|8799|8802.4|8799.6|8799.8|8797|48
1644339340000|2022-02-08 16:55:40|8801.4|8798.6|8801.8|8799|8802.3|8799.5|8799.4|8796.6|91
1644339350000|2022-02-08 16:55:50|8802.1|8799.3|8804.1|8801.3|8804.4|8801.6|8802.1|8799.3|20
1644339360000|2022-02-08 16:56:00|8804.3|8801.5|8803.8|8801|8805.8|8803|8803.4|8800.6|115
1644339370000|2022-02-08 16:56:10|8803.4|8800.6|8805.1|8802.3|8806.1|8803.3|8802.8|8800|20
1644339380000|2022-02-08 16:56:20|8805.4|8802.6|8808.4|8805.6|8808.6|8805.8|8804.1|8801.3|45
1644339390000|2022-02-08 16:56:30|8808.9|8806.1|8810.1|8807.3|8810.4|8807.6|8808.4|8805.6|39
1644339400000|2022-02-08 16:56:40|8810.4|8807.6|8810.1|8807.3|8811.8|8809|8809.8|8807|58
1644339410000|2022-02-08 16:56:50|8810.8|8808|8811.1|8808.3|8811.8|8809|8810.1|8807.3|38
1644339420000|2022-02-08 16:57:00|8810.8|8808|8807.1|8804.3|8810.8|8808|8806.1|8803.3|59
1644339430000|2022-02-08 16:57:10|8806.9|8804.1|8806.8|8804|8806.9|8804.1|8805.4|8802.6|27
1644339440000|2022-02-08 16:57:20|8806.9|8804.1|8807.4|8804.6|8807.8|8805|8806.8|8804|17
1644339450000|2022-02-08 16:57:30|8807.1|8804.3|8808.4|8805.6|8808.4|8805.6|8807.1|8804.3|20
1644339460000|2022-02-08 16:57:40|8807.8|8805|8804.8|8802|8807.8|8805|8804.8|8802|33
1644339470000|2022-02-08 16:57:50|8805.4|8802.6|8805.8|8803|8805.8|8803|8804.4|8801.6|36
1644339480000|2022-02-08 16:58:00|8805.9|8803.1|8806.4|8803.6|8807.1|8804.3|8804.4|8801.6|29
1644339490000|2022-02-08 16:58:10|8806.6|8803.8|8805.8|8803|8807.9|8805.1|8805.4|8802.6|33
1644339500000|2022-02-08 16:58:20|8804.8|8802|8802.1|8799.3|8804.8|8802|8802.1|8799.3|26
1644339510000|2022-02-08 16:58:30|8801.8|8799|8801.8|8799|8801.8|8799|8799.8|8797|48
1644339520000|2022-02-08 16:58:40|8801.9|8799.1|8802.3|8799.5|8802.4|8799.6|8801.4|8798.6|9
1644339530000|2022-02-08 16:58:50|8802.1|8799.3|8801.8|8799|8803.1|8800.3|8801.4|8798.6|28
1644339540000|2022-02-08 16:59:00|8802.4|8799.6|8802.3|8799.5|8803.4|8800.6|8801.8|8799|31
1644339550000|2022-02-08 16:59:10|8801.8|8799|8802.8|8800|8802.8|8800|8801.8|8799|16
1644339560000|2022-02-08 16:59:20|8802.4|8799.6|8802.4|8799.6|8802.8|8800|8801.3|8798.5|25
1644339570000|2022-02-08 16:59:30|8802.1|8799.3|8796.6|8793.8|8802.1|8799.3|8796.5|8793.7|213
1644339580000|2022-02-08 16:59:40|8797|8794.2|8796.5|8793.7|8798.5|8795.7|8796|8793.2|154
1644339590000|2022-02-08 16:59:50|8796.6|8793.8|8794.5|8791.7|8796.8|8794|8794.5|8791.7|73
1644339600000|2022-02-08 17:00:00|8792.8|8790|8791.5|8788.7|8794|8791.2|8789.5|8786.7|164
1644339610000|2022-02-08 17:00:10|8791.1|8788.3|8792.5|8789.7|8793.1|8790.3|8790.5|8787.7|63
1644339620000|2022-02-08 17:00:20|8792.1|8789.3|8790.5|8787.7|8792.5|8789.7|8788.1|8785.3|102
1644339630000|2022-02-08 17:00:30|8790.1|8787.3|8788.5|8785.7|8790.5|8787.7|8788.3|8785.5|60
1644339640000|2022-02-08 17:00:40|8788.8|8786|8793.8|8791|8794.1|8791.3|8788.8|8786|79
1644339650000|2022-02-08 17:00:50|8794|8791.2|8797.8|8795|8798.3|8795.5|8794|8791.2|58
1644339660000|2022-02-08 17:01:00|8798.1|8795.3|8795.8|8793|8802.1|8799.3|8795.8|8793|173
1644339670000|2022-02-08 17:01:10|8795.4|8792.6|8790.8|8788|8795.8|8793|8790.8|8788|66
1644339680000|2022-02-08 17:01:20|8791.1|8788.3|8792.8|8790|8793.6|8790.8|8791.1|8788.3|37
1644339690000|2022-02-08 17:01:30|8793.1|8790.3|8793.1|8790.3|8794.6|8791.8|8793.1|8790.3|24
1644339700000|2022-02-08 17:01:40|8793.3|8790.5|8794.6|8791.8|8794.8|8792|8793.1|8790.3|18
1644339710000|2022-02-08 17:01:50|8794.8|8792|8792.5|8789.7|8796.1|8793.3|8791.1|8788.3|61
1644339720000|2022-02-08 17:02:00|8792.6|8789.8|8792.5|8789.7|8794.1|8791.3|8792.5|8789.7|19
1644339730000|2022-02-08 17:02:10|8792.6|8789.8|8794.1|8791.3|8794.1|8791.3|8792.5|8789.7|12
1644339740000|2022-02-08 17:02:20|8793.5|8790.7|8794.1|8791.3|8794.1|8791.3|8793.5|8790.7|50
1644339750000|2022-02-08 17:02:30|8794.5|8791.7|8796.8|8794|8797.1|8794.3|8793.5|8790.7|40
1644339760000|2022-02-08 17:02:40|8796.4|8793.6|8795.8|8793|8796.4|8793.6|8795.4|8792.6|12
1644339770000|2022-02-08 17:02:50|8796.1|8793.3|8793.6|8790.8|8796.1|8793.3|8792.8|8790|31
1644339780000|2022-02-08 17:03:00|8793.3|8790.5|8791.1|8788.3|8793.3|8790.5|8790.1|8787.3|65
1644339790000|2022-02-08 17:03:10|8790.8|8788|8789.5|8786.7|8790.8|8788|8788.1|8785.3|57
1644339800000|2022-02-08 17:03:20|8788.5|8785.7|8788|8785.2|8789|8786.2|8785|8782.2|116
1644339810000|2022-02-08 17:03:30|8788.1|8785.3|8789.5|8786.7|8789.5|8786.7|8788|8785.2|18
1644339820000|2022-02-08 17:03:40|8790.1|8787.3|8790.5|8787.7|8791.5|8788.7|8789.5|8786.7|66
1644339830000|2022-02-08 17:03:50|8790.3|8787.5|8793.8|8791|8793.8|8791|8789.5|8786.7|124
1644339840000|2022-02-08 17:04:00|8793.4|8790.6|8794.8|8792|8795.1|8792.3|8793.4|8790.6|56
1644339850000|2022-02-08 17:04:10|8794.1|8791.3|8795.8|8793|8795.8|8793|8794.1|8791.3|46
1644339860000|2022-02-08 17:04:20|8796.1|8793.3|8795.9|8793.1|8797.4|8794.6|8795.8|8793|33
1644339870000|2022-02-08 17:04:30|8795.8|8793|8799.4|8796.6|8800.8|8798|8795.4|8792.6|65
1644339880000|2022-02-08 17:04:40|8799.3|8796.5|8799.5|8796.7|8800.1|8797.3|8792.8|8790|852
1644339890000|2022-02-08 17:04:50|8799.1|8796.3|8798.5|8795.7|8801.1|8798.3|8798.1|8795.3|74
1644339900000|2022-02-08 17:05:00|8798.1|8795.3|8794.5|8791.7|8798.5|8795.7|8794.5|8791.7|23
1644339910000|2022-02-08 17:05:10|8795.1|8792.3|8794.5|8791.7|8795.1|8792.3|8794.5|8791.7|31
1644339920000|2022-02-08 17:05:20|8794.1|8791.3|8793.1|8790.3|8794.1|8791.3|8790.6|8787.8|78
1644339930000|2022-02-08 17:05:30|8792.5|8789.7|8794.1|8791.3|8795.8|8793|8792.5|8789.7|175
1644339940000|2022-02-08 17:05:40|8793.8|8791|8795.1|8792.3|8795.8|8793|8792.1|8789.3|45
1644339950000|2022-02-08 17:05:50|8795.3|8792.5|8798.4|8795.6|8800.4|8797.6|8795.3|8792.5|73
1644339960000|2022-02-08 17:06:00|8798.6|8795.8|8799.4|8796.6|8799.9|8797.1|8797.8|8795|90
1644339970000|2022-02-08 17:06:10|8800.1|8797.3|8800.4|8797.6|8801.4|8798.6|8799.4|8796.6|54
1644339980000|2022-02-08 17:06:20|8800.6|8797.8|8803.9|8801.1|8804.4|8801.6|8800.4|8797.6|97
1644339990000|2022-02-08 17:06:30|8804.4|8801.6|8802.3|8799.5|8804.4|8801.6|8802.1|8799.3|58
1644340000000|2022-02-08 17:06:40|8802.4|8799.6|8800.1|8797.3|8802.8|8800|8800.1|8797.3|32
1644340010000|2022-02-08 17:06:50|8799.8|8797|8801.1|8798.3|8801.3|8798.5|8799.3|8796.5|12
1644340020000|2022-02-08 17:07:00|8801.4|8798.6|8800.8|8798|8801.6|8798.8|8800.8|8798|10
1644340030000|2022-02-08 17:07:10|8803.1|8800.3|8806.4|8803.6|8806.4|8803.6|8803.1|8800.3|185
1644340040000|2022-02-08 17:07:20|8806.8|8804|8811.1|8808.3|8811.4|8808.6|8806.8|8804|39
1644340050000|2022-02-08 17:07:30|8811.4|8808.6|8811.1|8808.3|8812.1|8809.3|8809.4|8806.6|72
1644340060000|2022-02-08 17:07:40|8810.8|8808|8809.4|8806.6|8810.8|8808|8809.1|8806.3|21
1644340070000|2022-02-08 17:07:50|8809.1|8806.3|8811.4|8808.6|8811.4|8808.6|8809.1|8806.3|45
1644340080000|2022-02-08 17:08:00|8811.1|8808.3|8812.1|8809.3|8812.1|8809.3|8810.4|8807.6|32
1644340090000|2022-02-08 17:08:10|8811.4|8808.6|8812.4|8809.6|8813.1|8810.3|8810.8|8808|41
1644340100000|2022-02-08 17:08:20|8812.8|8810|8810.9|8808.1|8813.1|8810.3|8810.6|8807.8|42
1644340110000|2022-02-08 17:08:30|8810.6|8807.8|8816.3|8813.5|8816.8|8814|8809.4|8806.6|182
1644340120000|2022-02-08 17:08:40|8816.4|8813.6|8825.7|8822.9|8825.7|8822.9|8816.4|8813.6|304
1644340130000|2022-02-08 17:08:50|8825.6|8822.8|8823.7|8820.9|8825.7|8822.9|8823.7|8820.9|41
1644340140000|2022-02-08 17:09:00|8823.1|8820.3|8818.1|8815.3|8823.1|8820.3|8818.1|8815.3|94
1644340150000|2022-02-08 17:09:10|8817.7|8814.9|8812.4|8809.6|8819.1|8816.3|8811.8|8809|128
1644340160000|2022-02-08 17:09:20|8812.3|8809.5|8816.6|8813.8|8816.6|8813.8|8811.1|8808.3|85
1644340170000|2022-02-08 17:09:30|8816.1|8813.3|8816.6|8813.8|8817.7|8814.9|8816.1|8813.3|55
1644340180000|2022-02-08 17:09:40|8816.4|8813.6|8817.4|8814.6|8818.1|8815.3|8816.1|8813.3|23
1644340190000|2022-02-08 17:09:50|8817.6|8814.8|8818.1|8815.3|8818.4|8815.6|8815.8|8813|51
1644340200000|2022-02-08 17:10:00|8817.7|8814.9|8818.4|8815.6|8820.4|8817.6|8817.4|8814.6|66
1644340210000|2022-02-08 17:10:10|8818.1|8815.3|8816.4|8813.6|8818.6|8815.8|8816.1|8813.3|38
1644340220000|2022-02-08 17:10:20|8816.9|8814.1|8819.1|8816.3|8819.8|8817|8816.9|8814.1|26
1644340230000|2022-02-08 17:10:30|8819.4|8816.6|8823.7|8820.9|8824.1|8821.3|8819.4|8816.6|95
1644340240000|2022-02-08 17:10:40|8823.6|8820.8|8826.1|8823.3|8826.1|8823.3|8823.6|8820.8|101
1644340250000|2022-02-08 17:10:50|8825.7|8822.9|8825.6|8822.8|8826.6|8823.8|8824.4|8821.6|50
1644340260000|2022-02-08 17:11:00|8825.4|8822.6|8822.9|8820.1|8825.4|8822.6|8822.3|8819.5|96
1644340270000|2022-02-08 17:11:10|8823.1|8820.3|8825.4|8822.6|8825.4|8822.6|8821.8|8819|50
1644340280000|2022-02-08 17:11:20|8825.1|8822.3|8827.4|8824.6|8828.1|8825.3|8824.1|8821.3|64
1644340290000|2022-02-08 17:11:30|8827.1|8824.3|8827.4|8824.6|8827.8|8825|8825.5|8822.7|152
1644340300000|2022-02-08 17:11:40|8826.8|8824|8826.1|8823.3|8827.4|8824.6|8825.8|8823|39
1644340310000|2022-02-08 17:11:50|8825.8|8823|8827.4|8824.6|8827.8|8825|8825.8|8823|23
1644340320000|2022-02-08 17:12:00|8827.8|8825|8833.4|8830.6|8833.4|8830.6|8827.4|8824.6|136
1644340330000|2022-02-08 17:12:10|8832.8|8830|8850.7|8847.9|8852.7|8849.9|8832.8|8830|886
1644340340000|2022-02-08 17:12:20|8850|8847.2|8848.9|8846.1|8850.7|8847.9|8845.4|8842.6|281
1644340350000|2022-02-08 17:12:30|8848.7|8845.9|8851.4|8848.6|8856.4|8853.6|8848|8845.2|623
1644340360000|2022-02-08 17:12:40|8851.7|8848.9|8850|8847.2|8854.4|8851.6|8848.7|8845.9|467
1644340370000|2022-02-08 17:12:50|8849.9|8847.1|8855.2|8852.4|8855.4|8852.6|8849|8846.2|312
1644340380000|2022-02-08 17:13:00|8854.9|8852.1|8855.2|8852.4|8855.7|8852.9|8852.7|8849.9|264
1644340390000|2022-02-08 17:13:10|8855|8852.2|8852.4|8849.6|8855.7|8852.9|8851|8848.2|125
1644340400000|2022-02-08 17:13:20|8851.7|8848.9|8848|8845.2|8851.7|8848.9|8848|8845.2|317
1644340410000|2022-02-08 17:13:30|8849|8846.2|8851|8848.2|8851|8848.2|8847|8844.2|140
1644340420000|2022-02-08 17:13:40|8850.9|8848.1|8851|8848.2|8853|8850.2|8850.4|8847.6|54
1644340430000|2022-02-08 17:13:50|8850.5|8847.7|8851.5|8848.7|8852|8849.2|8848|8845.2|70
1644340440000|2022-02-08 17:14:00|8851.7|8848.9|8848.4|8845.6|8852|8849.2|8847.9|8845.1|47
1644340450000|2022-02-08 17:14:10|8849|8846.2|8849.4|8846.6|8851|8848.2|8848.4|8845.6|81
1644340460000|2022-02-08 17:14:20|8849|8846.2|8852|8849.2|8852|8849.2|8848|8845.2|151
1644340470000|2022-02-08 17:14:30|8851|8848.2|8849.7|8846.9|8851|8848.2|8846|8843.2|116
1644340480000|2022-02-08 17:14:40|8849.5|8846.7|8846.7|8843.9|8849.5|8846.7|8845.4|8842.6|74
1644340490000|2022-02-08 17:14:50|8847.7|8844.9|8849|8846.2|8849|8846.2|8845.4|8842.6|318
1644340500000|2022-02-08 17:15:00|8848.7|8845.9|8845.5|8842.7|8850.7|8847.9|8842|8839.2|109
1644340510000|2022-02-08 17:15:10|8845.7|8842.9|8842.7|8839.9|8846.4|8843.6|8842|8839.2|51
1644340520000|2022-02-08 17:15:20|8843|8840.2|8842|8839.2|8843.2|8840.4|8841.9|8839.1|58
1644340530000|2022-02-08 17:15:30|8842.2|8839.4|8845|8842.2|8845.2|8842.4|8842|8839.2|20
1644340540000|2022-02-08 17:15:40|8845.2|8842.4|8848.5|8845.7|8849|8846.2|8845.2|8842.4|36
1644340550000|2022-02-08 17:15:50|8848.7|8845.9|8846.9|8844.1|8849|8846.2|8845.2|8842.4|27
1644340560000|2022-02-08 17:16:00|8847|8844.2|8847.5|8844.7|8848|8845.2|8845|8842.2|47
1644340570000|2022-02-08 17:16:10|8847.4|8844.6|8846|8843.2|8847.5|8844.7|8845.4|8842.6|25
1644340580000|2022-02-08 17:16:20|8846.4|8843.6|8847|8844.2|8847|8844.2|8844.9|8842.1|61
1644340590000|2022-02-08 17:16:30|8847.7|8844.9|8849.4|8846.6|8850|8847.2|8847.7|8844.9|72
1644340600000|2022-02-08 17:16:40|8850|8847.2|8848.4|8845.6|8852.1|8849.3|8848|8845.2|75
1644340610000|2022-02-08 17:16:50|8849|8846.2|8846.4|8843.6|8849.4|8846.6|8846|8843.2|45
1644340620000|2022-02-08 17:17:00|8845.9|8843.1|8846.4|8843.6|8848|8845.2|8845.7|8842.9|58
1644340630000|2022-02-08 17:17:10|8846|8843.2|8846.4|8843.6|8847.4|8844.6|8845.9|8843.1|25
1644340640000|2022-02-08 17:17:20|8846.1|8843.3|8847|8844.2|8848|8845.2|8845.9|8843.1|37
1644340650000|2022-02-08 17:17:30|8848|8845.2|8851.7|8848.9|8852|8849.2|8847.4|8844.6|69
1644340660000|2022-02-08 17:17:40|8851.4|8848.6|8850.9|8848.1|8852|8849.2|8850.7|8847.9|55
1644340670000|2022-02-08 17:17:50|8850.7|8847.9|8845.4|8842.6|8850.7|8847.9|8845.4|8842.6|154
1644340680000|2022-02-08 17:18:00|8846|8843.2|8845.5|8842.7|8846.4|8843.6|8845|8842.2|53
1644340690000|2022-02-08 17:18:10|8845.7|8842.9|8838.7|8835.9|8846|8843.2|8837.7|8834.9|147
1644340700000|2022-02-08 17:18:20|8839.7|8836.9|8838.7|8835.9|8839.7|8836.9|8838.7|8835.9|20
1644340710000|2022-02-08 17:18:30|8838.9|8836.1|8837.4|8834.6|8839.4|8836.6|8836.7|8833.9|31
1644340720000|2022-02-08 17:18:40|8837.7|8834.9|8836.9|8834.1|8837.9|8835.1|8836.7|8833.9|36
1644340730000|2022-02-08 17:18:50|8836.7|8833.9|8835.7|8832.9|8837.7|8834.9|8835.7|8832.9|25
1644340740000|2022-02-08 17:19:00|8835.4|8832.6|8833.7|8830.9|8835.7|8832.9|8833.7|8830.9|73
1644340750000|2022-02-08 17:19:10|8833.4|8830.6|8831.7|8828.9|8833.7|8830.9|8830.7|8827.9|53
1644340760000|2022-02-08 17:19:20|8831.1|8828.3|8825.4|8822.6|8831.1|8828.3|8825.4|8822.6|264
1644340770000|2022-02-08 17:19:30|8825.2|8822.4|8828.1|8825.3|8828.1|8825.3|8824.7|8821.9|118
1644340780000|2022-02-08 17:19:40|8827.1|8824.3|8828.1|8825.3|8829.1|8826.3|8827.1|8824.3|35
1644340790000|2022-02-08 17:19:50|8827.4|8824.6|8828.2|8825.4|8829.6|8826.8|8827.1|8824.3|43
1644340800000|2022-02-08 17:20:00|8828.7|8825.9|8826.6|8823.8|8829.2|8826.4|8826.1|8823.3|81
1644340810000|2022-02-08 17:20:10|8826.2|8823.4|8828.1|8825.3|8828.7|8825.9|8824.4|8821.6|130
1644340820000|2022-02-08 17:20:20|8827.7|8824.9|8828.9|8826.1|8831.4|8828.6|8827.7|8824.9|76
1644340830000|2022-02-08 17:20:30|8828.4|8825.6|8830.5|8827.7|8830.5|8827.7|8828.4|8825.6|33
1644340840000|2022-02-08 17:20:40|8830.4|8827.6|8829.7|8826.9|8830.4|8827.6|8828.4|8825.6|29
1644340850000|2022-02-08 17:20:50|8829.5|8826.7|8829|8826.2|8830|8827.2|8829|8826.2|13
1644340860000|2022-02-08 17:21:00|8829.3|8826.5|8832.2|8829.4|8832.7|8829.9|8828|8825.2|61
1644340870000|2022-02-08 17:21:10|8832.5|8829.7|8834.7|8831.9|8835|8832.2|8831.2|8828.4|118
1644340880000|2022-02-08 17:21:20|8834|8831.2|8835.5|8832.7|8835.7|8832.9|8833.4|8830.6|82
1644340890000|2022-02-08 17:21:30|8835.2|8832.4|8832.9|8830.1|8836|8833.2|8832|8829.2|54
1644340900000|2022-02-08 17:21:40|8833|8830.2|8836|8833.2|8836.2|8833.4|8832|8829.2|31
1644340910000|2022-02-08 17:21:50|8834.4|8831.6|8834.7|8831.9|8835|8832.2|8833|8830.2|40
1644340920000|2022-02-08 17:22:00|8835|8832.2|8840|8837.2|8840.7|8837.9|8834.4|8831.6|175
1644340930000|2022-02-08 17:22:10|8839.7|8836.9|8838.9|8836.1|8840|8837.2|8838|8835.2|60
1644340940000|2022-02-08 17:22:20|8838.7|8835.9|8839.9|8837.1|8840|8837.2|8838.5|8835.7|16
1644340950000|2022-02-08 17:22:30|8839.7|8836.9|8841.7|8838.9|8841.7|8838.9|8839.7|8836.9|42
1644340960000|2022-02-08 17:22:40|8842|8839.2|8842|8839.2|8842|8839.2|8841.4|8838.6|16
1644340970000|2022-02-08 17:22:50|8841.9|8839.1|8838|8835.2|8841.9|8839.1|8836.7|8833.9|83
1644340980000|2022-02-08 17:23:00|8838.4|8835.6|8841.7|8838.9|8842.3|8839.5|8837|8834.2|117
1644340990000|2022-02-08 17:23:10|8841.3|8838.5|8842.3|8839.5|8843.3|8840.5|8841.3|8838.5|12
1644341000000|2022-02-08 17:23:20|8842.7|8839.9|8840.7|8837.9|8842.7|8839.9|8840.7|8837.9|26
1644341010000|2022-02-08 17:23:30|8840.3|8837.5|8840.2|8837.4|8840.7|8837.9|8840.2|8837.4|8
1644341020000|2022-02-08 17:23:40|8840.3|8837.5|8845.7|8842.9|8846.7|8843.9|8839.7|8836.9|130
1644341030000|2022-02-08 17:23:50|8846|8843.2|8843|8840.2|8846.2|8843.4|8843|8840.2|80
1644341040000|2022-02-08 17:24:00|8843.2|8840.4|8841|8838.2|8843.3|8840.5|8840|8837.2|25
1644341050000|2022-02-08 17:24:10|8841.3|8838.5|8844.3|8841.5|8844.3|8841.5|8841.3|8838.5|21
1644341060000|2022-02-08 17:24:20|8844.2|8841.4|8842.7|8839.9|8844.2|8841.4|8842.7|8839.9|19
1644341070000|2022-02-08 17:24:30|8843.2|8840.4|8843.2|8840.4|8843.7|8840.9|8842.7|8839.9|31
1644341080000|2022-02-08 17:24:40|8843|8840.2|8842.3|8839.5|8843.3|8840.5|8842|8839.2|13
1644341090000|2022-02-08 17:24:50|8842.6|8839.8|8843.7|8840.9|8844.3|8841.5|8842.6|8839.8|31
1644341100000|2022-02-08 17:25:00|8843.3|8840.5|8845.3|8842.5|8846.3|8843.5|8843.3|8840.5|36
1644341110000|2022-02-08 17:25:10|8845.7|8842.9|8845.3|8842.5|8845.7|8842.9|8842.2|8839.4|54
1644341120000|2022-02-08 17:25:20|8845.7|8842.9|8843.7|8840.9|8845.7|8842.9|8843.7|8840.9|27
1644341130000|2022-02-08 17:25:30|8843.3|8840.5|8845.2|8842.4|8845.3|8842.5|8843.3|8840.5|23
1644341140000|2022-02-08 17:25:40|8845|8842.2|8843.3|8840.5|8845.8|8843|8842.7|8839.9|43
1644341150000|2022-02-08 17:25:50|8843.6|8840.8|8845.7|8842.9|8845.7|8842.9|8843.6|8840.8|24
1644341160000|2022-02-08 17:26:00|8845.8|8843|8844.7|8841.9|8846.7|8843.9|8844.7|8841.9|17
1644341170000|2022-02-08 17:26:10|8844.8|8842|8842.7|8839.9|8844.8|8842|8842.3|8839.5|34
1644341180000|2022-02-08 17:26:20|8843|8840.2|8840.7|8837.9|8843.3|8840.5|8840|8837.2|48
1644341190000|2022-02-08 17:26:30|8841|8838.2|8843.3|8840.5|8843.3|8840.5|8841|8838.2|20
1644341200000|2022-02-08 17:26:40|8843|8840.2|8841.7|8838.9|8843.3|8840.5|8841.7|8838.9|25
1644341210000|2022-02-08 17:26:50|8840.7|8837.9|8842.3|8839.5|8842.5|8839.7|8840.3|8837.5|19
1644341220000|2022-02-08 17:27:00|8843|8840.2|8846.3|8843.5|8847.5|8844.7|8843|8840.2|65
1644341230000|2022-02-08 17:27:10|8846|8843.2|8846.5|8843.7|8847|8844.2|8845.3|8842.5|17
1644341240000|2022-02-08 17:27:20|8846.8|8844|8847.3|8844.5|8849.3|8846.5|8846.3|8843.5|36
1644341250000|2022-02-08 17:27:30|8847.6|8844.8|8846.1|8843.3|8848.3|8845.5|8845.3|8842.5|47
1644341260000|2022-02-08 17:27:40|8846.3|8843.5|8845.6|8842.8|8846.3|8843.5|8843.3|8840.5|245
1644341270000|2022-02-08 17:27:50|8846|8843.2|8846.1|8843.3|8846.6|8843.8|8845.1|8842.3|38
1644341280000|2022-02-08 17:28:00|8846.3|8843.5|8846.1|8843.3|8848.3|8845.5|8845.8|8843|28
1644341290000|2022-02-08 17:28:10|8846.3|8843.5|8849.3|8846.5|8849.3|8846.5|8845.6|8842.8|53
1644341300000|2022-02-08 17:28:20|8848.8|8846|8848.3|8845.5|8849.6|8846.8|8847.3|8844.5|65
1644341310000|2022-02-08 17:28:30|8848.6|8845.8|8848.3|8845.5|8848.6|8845.8|8847.3|8844.5|28
1644341320000|2022-02-08 17:28:40|8848.1|8845.3|8849.3|8846.5|8849.3|8846.5|8848|8845.2|15
1644341330000|2022-02-08 17:28:50|8848.8|8846|8848.3|8845.5|8850.3|8847.5|8848.3|8845.5|53
1644341340000|2022-02-08 17:29:00|8848.1|8845.3|8849.3|8846.5|8849.6|8846.8|8848.1|8845.3|17
1644341350000|2022-02-08 17:29:10|8849.1|8846.3|8852.3|8849.5|8852.3|8849.5|8849.1|8846.3|42
1644341360000|2022-02-08 17:29:20|8852.6|8849.8|8852.3|8849.5|8854.3|8851.5|8852.3|8849.5|73
1644341370000|2022-02-08 17:29:30|8852.8|8850|8853|8850.2|8854|8851.2|8852.3|8849.5|59
1644341380000|2022-02-08 17:29:40|8852.6|8849.8|8854.3|8851.5|8855.3|8852.5|8851.6|8848.8|82
1644341390000|2022-02-08 17:29:50|8854.8|8852|8855.3|8852.5|8856|8853.2|8854.3|8851.5|69
1644341400000|2022-02-08 17:30:00|8855.1|8852.3|8854.3|8851.5|8857.5|8854.7|8853.1|8850.3|153
1644341410000|2022-02-08 17:30:10|8854.6|8851.8|8856.4|8853.6|8859.6|8856.8|8853.8|8851|175
1644341420000|2022-02-08 17:30:20|8856.3|8853.5|8855.3|8852.5|8857.9|8855.1|8854.9|8852.1|92
1644341430000|2022-02-08 17:30:30|8855.9|8853.1|8855.4|8852.6|8856.8|8854|8854.4|8851.6|45
1644341440000|2022-02-08 17:30:40|8855.3|8852.5|8859.4|8856.6|8859.9|8857.1|8855.3|8852.5|72
1644341450000|2022-02-08 17:30:50|8859.8|8857|8861.3|8858.5|8861.9|8859.1|8859.3|8856.5|120
1644341460000|2022-02-08 17:31:00|8860.9|8858.1|8861.9|8859.1|8862.8|8860|8860.9|8858.1|201
1644341470000|2022-02-08 17:31:10|8861.6|8858.8|8858.9|8856.1|8861.6|8858.8|8858.3|8855.5|82
1644341480000|2022-02-08 17:31:20|8858.6|8855.8|8857.3|8854.5|8858.9|8856.1|8856.3|8853.5|50
1644341490000|2022-02-08 17:31:30|8857.8|8855|8858.3|8855.5|8859.3|8856.5|8856.8|8854|100
1644341500000|2022-02-08 17:31:40|8857.9|8855.1|8856.3|8853.5|8858.1|8855.3|8855.3|8852.5|78
1644341510000|2022-02-08 17:31:50|8856.1|8853.3|8855.6|8852.8|8856.3|8853.5|8854.1|8851.3|96
1644341520000|2022-02-08 17:32:00|8855.3|8852.5|8856.3|8853.5|8856.6|8853.8|8854.3|8851.5|127
1644341530000|2022-02-08 17:32:10|8856.6|8853.8|8857.6|8854.8|8859.1|8856.3|8856.3|8853.5|53
1644341540000|2022-02-08 17:32:20|8857.9|8855.1|8857.6|8854.8|8858.6|8855.8|8857.6|8854.8|25
1644341550000|2022-02-08 17:32:30|8858.3|8855.5|8857.6|8854.8|8858.3|8855.5|8857.6|8854.8|12
1644341560000|2022-02-08 17:32:40|8857.9|8855.1|8859.3|8856.5|8859.3|8856.5|8857.9|8855.1|27
1644341570000|2022-02-08 17:32:50|8860.3|8857.5|8862.3|8859.5|8862.3|8859.5|8860.3|8857.5|34
1644341580000|2022-02-08 17:33:00|8861.9|8859.1|8860.3|8857.5|8861.9|8859.1|8859.3|8856.5|27
1644341590000|2022-02-08 17:33:10|8859.8|8857|8859.3|8856.5|8860.3|8857.5|8858.3|8855.5|32
1644341600000|2022-02-08 17:33:20|8859.6|8856.8|8860.3|8857.5|8860.3|8857.5|8859.6|8856.8|13
1644341610000|2022-02-08 17:33:30|8859.6|8856.8|8859.8|8857|8859.8|8857|8858.3|8855.5|20
1644341620000|2022-02-08 17:33:40|8859.9|8857.1|8861.8|8859|8862.3|8859.5|8859.8|8857|17
1644341630000|2022-02-08 17:33:50|8862.1|8859.3|8862.1|8859.3|8862.3|8859.5|8861.3|8858.5|25
1644341640000|2022-02-08 17:34:00|8862|8859.2|8861.3|8858.5|8862.1|8859.3|8860.3|8857.5|85
1644341650000|2022-02-08 17:34:10|8861.1|8858.3|8860.3|8857.5|8861.3|8858.5|8860.3|8857.5|12
1644341660000|2022-02-08 17:34:20|8860.6|8857.8|8858.6|8855.8|8861.3|8858.5|8857.6|8854.8|74
1644341670000|2022-02-08 17:34:30|8858.9|8856.1|8859.6|8856.8|8859.9|8857.1|8858.6|8855.8|71
1644341680000|2022-02-08 17:34:40|8859.9|8857.1|8857.6|8854.8|8860.6|8857.8|8857.6|8854.8|30
1644341690000|2022-02-08 17:34:50|8857.3|8854.5|8849.8|8847|8857.6|8854.8|8849.8|8847|236
1644341700000|2022-02-08 17:35:00|8850|8847.2|8848.3|8845.5|8852|8849.2|8847.3|8844.5|118
1644341710000|2022-02-08 17:35:10|8848.6|8845.8|8845.8|8843|8848.6|8845.8|8845.3|8842.5|86
1644341720000|2022-02-08 17:35:20|8845.3|8842.5|8846|8843.2|8846|8843.2|8844.3|8841.5|78
1644341730000|2022-02-08 17:35:30|8845.7|8842.9|8848|8845.2|8850|8847.2|8845.3|8842.5|102
1644341740000|2022-02-08 17:35:40|8848.3|8845.5|8847.8|8845|8849|8846.2|8847.3|8844.5|25
1644341750000|2022-02-08 17:35:50|8848|8845.2|8849|8846.2|8849|8846.2|8848|8845.2|19
1644341760000|2022-02-08 17:36:00|8849.3|8846.5|8849|8846.2|8850|8847.2|8849|8846.2|26
1644341770000|2022-02-08 17:36:10|8849.6|8846.8|8851|8848.2|8851.6|8848.8|8848.6|8845.8|35
1644341780000|2022-02-08 17:36:20|8850.6|8847.8|8851|8848.2|8852.3|8849.5|8850.6|8847.8|73
1644341790000|2022-02-08 17:36:30|8851.3|8848.5|8850|8847.2|8851.6|8848.8|8850|8847.2|31
1644341800000|2022-02-08 17:36:40|8850.3|8847.5|8850|8847.2|8851|8848.2|8850|8847.2|12
1644341810000|2022-02-08 17:36:50|8850.6|8847.8|8850|8847.2|8851|8848.2|8849.3|8846.5|24
1644341820000|2022-02-08 17:37:00|8849.3|8846.5|8846.5|8843.7|8849.3|8846.5|8844.3|8841.5|92
1644341830000|2022-02-08 17:37:10|8846.3|8843.5|8847|8844.2|8847|8844.2|8845|8842.2|39
1644341840000|2022-02-08 17:37:20|8846.6|8843.8|8848|8845.2|8850|8847.2|8846.6|8843.8|35
1644341850000|2022-02-08 17:37:30|8847.8|8845|8848.8|8846|8850|8847.2|8847|8844.2|88
1644341860000|2022-02-08 17:37:40|8849|8846.2|8848.3|8845.5|8849|8846.2|8848|8845.2|17
1644341870000|2022-02-08 17:37:50|8848|8845.2|8847|8844.2|8848|8845.2|8846|8843.2|19
1644341880000|2022-02-08 17:38:00|8846.7|8843.9|8844|8841.2|8846.7|8843.9|8843.8|8841|62
1644341890000|2022-02-08 17:38:10|8843.8|8841|8844.5|8841.7|8846|8843.2|8842.3|8839.5|57
1644341900000|2022-02-08 17:38:20|8844.8|8842|8843.3|8840.5|8845|8842.2|8842.3|8839.5|54
1644341910000|2022-02-08 17:38:30|8843|8840.2|8843|8840.2|8843.3|8840.5|8842|8839.2|17
1644341920000|2022-02-08 17:38:40|8842.6|8839.8|8841.8|8839|8843|8840.2|8840.3|8837.5|36
1644341930000|2022-02-08 17:38:50|8842|8839.2|8839.6|8836.8|8842|8839.2|8839|8836.2|42
1644341940000|2022-02-08 17:39:00|8839|8836.2|8840.5|8837.7|8841.6|8838.8|8839|8836.2|42
1644341950000|2022-02-08 17:39:10|8840.6|8837.8|8841.1|8838.3|8841.6|8838.8|8840.6|8837.8|31
1644341960000|2022-02-08 17:39:20|8841|8838.2|8842|8839.2|8842.6|8839.8|8840.6|8837.8|25
1644341970000|2022-02-08 17:39:30|8841.6|8838.8|8843|8840.2|8843|8840.2|8841|8838.2|26
1644341980000|2022-02-08 17:39:40|8842.6|8839.8|8843|8840.2|8845|8842.2|8842.6|8839.8|51
1644341990000|2022-02-08 17:39:50|8842.6|8839.8|8843.6|8840.8|8844|8841.2|8842.6|8839.8|28
1644342000000|2022-02-08 17:40:00|8843|8840.2|8839.3|8836.5|8843.6|8840.8|8839|8836.2|53
1644342010000|2022-02-08 17:40:10|8839|8836.2|8839.8|8837|8840|8837.2|8838.3|8835.5|31
1644342020000|2022-02-08 17:40:20|8840|8837.2|8838.3|8835.5|8840.3|8837.5|8837.8|8835|34
1644342030000|2022-02-08 17:40:30|8838|8835.2|8838.8|8836|8838.8|8836|8837|8834.2|31
1644342040000|2022-02-08 17:40:40|8839|8836.2|8839.3|8836.5|8839.9|8837.1|8838.5|8835.7|47
1644342050000|2022-02-08 17:40:50|8838.9|8836.1|8837.6|8834.8|8838.9|8836.1|8836|8833.2|264
1644342060000|2022-02-08 17:41:00|8838.3|8835.5|8840.3|8837.5|8841.3|8838.5|8838|8835.2|63
1644342070000|2022-02-08 17:41:10|8840.1|8837.3|8840.9|8838.1|8841.3|8838.5|8839.6|8836.8|96
1644342080000|2022-02-08 17:41:20|8841.3|8838.5|8838.3|8835.5|8841.3|8838.5|8838.3|8835.5|55
1644342090000|2022-02-08 17:41:30|8838.9|8836.1|8840.3|8837.5|8841.4|8838.6|8838.9|8836.1|115
1644342100000|2022-02-08 17:41:40|8841.6|8838.8|8842.3|8839.5|8842.9|8840.1|8839.9|8837.1|39
1644342110000|2022-02-08 17:41:50|8842.6|8839.8|8842.6|8839.8|8844.4|8841.6|8842.3|8839.5|17
1644342120000|2022-02-08 17:42:00|8841.9|8839.1|8841.9|8839.1|8842.3|8839.5|8840.8|8838|28
1644342130000|2022-02-08 17:42:10|8842.3|8839.5|8840.9|8838.1|8843.1|8840.3|8840.9|8838.1|24
1644342140000|2022-02-08 17:42:20|8841.3|8838.5|8842.6|8839.8|8843.3|8840.5|8840.9|8838.1|13
1644342150000|2022-02-08 17:42:30|8842.9|8840.1|8844.9|8842.1|8845.6|8842.8|8842.9|8840.1|59
1644342160000|2022-02-08 17:42:40|8845.1|8842.3|8850.6|8847.8|8851.9|8849.1|8845.1|8842.3|104
1644342170000|2022-02-08 17:42:50|8850.3|8847.5|8850.6|8847.8|8850.8|8848|8849.6|8846.8|13
1644342180000|2022-02-08 17:43:00|8850.4|8847.6|8843.3|8840.5|8850.4|8847.6|8843.3|8840.5|42
1644342190000|2022-02-08 17:43:10|8843.8|8841|8844.9|8842.1|8844.9|8842.1|8842.9|8840.1|30
1644342200000|2022-02-08 17:43:20|8844.6|8841.8|8846.9|8844.1|8846.9|8844.1|8843.9|8841.1|35
1644342210000|2022-02-08 17:43:30|8846.6|8843.8|8847.6|8844.8|8848.6|8845.8|8846.3|8843.5|28
1644342220000|2022-02-08 17:43:40|8846.9|8844.1|8845.9|8843.1|8846.9|8844.1|8845.6|8842.8|11
1644342230000|2022-02-08 17:43:50|8846.6|8843.8|8846.6|8843.8|8846.6|8843.8|8845.9|8843.1|24
1644342240000|2022-02-08 17:44:00|8846.9|8844.1|8846.9|8844.1|8847.9|8845.1|8845.6|8842.8|64
1644342250000|2022-02-08 17:44:10|8846.6|8843.8|8845.1|8842.3|8846.9|8844.1|8845.1|8842.3|87
1644342260000|2022-02-08 17:44:20|8844.9|8842.1|8844.9|8842.1|8846.3|8843.5|8844.9|8842.1|2
1644342270000|2022-02-08 17:44:30|8845.2|8842.4|8846.9|8844.1|8846.9|8844.1|8845.2|8842.4|10
1644342280000|2022-02-08 17:44:40|8846.6|8843.8|8846.6|8843.8|8846.9|8844.1|8845.9|8843.1|10
1644342290000|2022-02-08 17:44:50|8845.9|8843.1|8845.9|8843.1|8846.1|8843.3|8844.8|8842|61
1644342300000|2022-02-08 17:45:00|8846.2|8843.4|8849.9|8847.1|8849.9|8847.1|8846.2|8843.4|63
1644342310000|2022-02-08 17:45:10|8849.8|8847|8851.9|8849.1|8853.4|8850.6|8848.9|8846.1|61
1644342320000|2022-02-08 17:45:20|8852.9|8850.1|8851.9|8849.1|8853.9|8851.1|8851.9|8849.1|38
1644342330000|2022-02-08 17:45:30|8851.6|8848.8|8851.3|8848.5|8852.9|8850.1|8851.3|8848.5|22
1644342340000|2022-02-08 17:45:40|8850.9|8848.1|8847.9|8845.1|8851.6|8848.8|8847.9|8845.1|101
1644342350000|2022-02-08 17:45:50|8847.3|8844.5|8846.9|8844.1|8847.3|8844.5|8846.9|8844.1|15
1644342360000|2022-02-08 17:46:00|8847.9|8845.1|8849.4|8846.6|8850.6|8847.8|8847.6|8844.8|23
1644342370000|2022-02-08 17:46:10|8849.1|8846.3|8847.9|8845.1|8849.4|8846.6|8847.9|8845.1|29
1644342380000|2022-02-08 17:46:20|8847.6|8844.8|8843.9|8841.1|8847.6|8844.8|8842.6|8839.8|55
1644342390000|2022-02-08 17:46:30|8843.4|8840.6|8843.3|8840.5|8843.9|8841.1|8842.9|8840.1|16
1644342400000|2022-02-08 17:46:40|8842.9|8840.1|8841.6|8838.8|8843.6|8840.8|8839.9|8837.1|49
1644342410000|2022-02-08 17:46:50|8841.4|8838.6|8845.9|8843.1|8846.3|8843.5|8841.1|8838.3|98
1644342420000|2022-02-08 17:47:00|8845.6|8842.8|8846.6|8843.8|8846.6|8843.8|8845.6|8842.8|23
1644342430000|2022-02-08 17:47:10|8846.4|8843.6|8845.9|8843.1|8847.2|8844.4|8845.9|8843.1|10
1644342440000|2022-02-08 17:47:20|8845.6|8842.8|8847.6|8844.8|8847.9|8845.1|8845.6|8842.8|21
1644342450000|2022-02-08 17:47:30|8846.9|8844.1|8845.9|8843.1|8847.9|8845.1|8845.6|8842.8|11
1644342460000|2022-02-08 17:47:40|8845.6|8842.8|8845.9|8843.1|8847.6|8844.8|8845.6|8842.8|83
1644342470000|2022-02-08 17:47:50|8846.2|8843.4|8846.6|8843.8|8848.6|8845.8|8845.2|8842.4|52
1644342480000|2022-02-08 17:48:00|8845.6|8842.8|8845.6|8842.8|8847.6|8844.8|8845.6|8842.8|27
1644342490000|2022-02-08 17:48:10|8845.1|8842.3|8844.6|8841.8|8845.6|8842.8|8843.9|8841.1|12
1644342500000|2022-02-08 17:48:20|8844.2|8841.4|8844.9|8842.1|8845.1|8842.3|8843.9|8841.1|17
1644342510000|2022-02-08 17:48:30|8844.6|8841.8|8845.6|8842.8|8845.9|8843.1|8844.6|8841.8|14
1644342520000|2022-02-08 17:48:40|8845.9|8843.1|8845.6|8842.8|8845.9|8843.1|8844.9|8842.1|10
1644342530000|2022-02-08 17:48:50|8845.4|8842.6|8845.1|8842.3|8845.9|8843.1|8844.9|8842.1|8
1644342540000|2022-02-08 17:49:00|8844.9|8842.1|8845.4|8842.6|8845.4|8842.6|8844.1|8841.3|17
1644342550000|2022-02-08 17:49:10|8845.1|8842.3|8846.9|8844.1|8847.9|8845.1|8844.9|8842.1|25
1644342560000|2022-02-08 17:49:20|8846.6|8843.8|8846.6|8843.8|8847.9|8845.1|8845.9|8843.1|21
1644342570000|2022-02-08 17:49:30|8846.4|8843.6|8846.9|8844.1|8847.6|8844.8|8845.9|8843.1|12
1644342580000|2022-02-08 17:49:40|8847.1|8844.3|8849.1|8846.3|8851.6|8848.8|8847.1|8844.3|79
1644342590000|2022-02-08 17:49:50|8848.9|8846.1|8849.6|8846.8|8849.6|8846.8|8848.9|8846.1|12
1644342600000|2022-02-08 17:50:00|8849.9|8847.1|8850.6|8847.8|8851.6|8848.8|8849.6|8846.8|24
1644342610000|2022-02-08 17:50:10|8850.4|8847.6|8850.6|8847.8|8850.6|8847.8|8849.6|8846.8|23
1644342620000|2022-02-08 17:50:20|8849.9|8847.1|8850.6|8847.8|8850.9|8848.1|8849.9|8847.1|18
1644342630000|2022-02-08 17:50:30|8851.4|8848.6|8851.1|8848.3|8852.6|8849.8|8850.9|8848.1|41
1644342640000|2022-02-08 17:50:40|8851.6|8848.8|8850.6|8847.8|8851.6|8848.8|8850.6|8847.8|7
1644342650000|2022-02-08 17:50:50|8850.9|8848.1|8850.9|8848.1|8851.4|8848.6|8850.6|8847.8|5
1644342660000|2022-02-08 17:51:00|8851.1|8848.3|8849.9|8847.1|8852.6|8849.8|8849.9|8847.1|58
1644342670000|2022-02-08 17:51:10|8850.1|8847.3|8848.4|8845.6|8850.6|8847.8|8847.9|8845.1|10
1644342680000|2022-02-08 17:51:20|8848.3|8845.5|8849.9|8847.1|8850.6|8847.8|8846.4|8843.6|43
1644342690000|2022-02-08 17:51:30|8850.3|8847.5|8850.9|8848.1|8851.6|8848.8|8849.9|8847.1|22
1644342700000|2022-02-08 17:51:40|8851.6|8848.8|8855.9|8853.1|8856.6|8853.8|8851.6|8848.8|74
1644342710000|2022-02-08 17:51:50|8856.6|8853.8|8860.2|8857.4|8860.9|8858.1|8856.6|8853.8|105
1644342720000|2022-02-08 17:52:00|8859.9|8857.1|8856.7|8853.9|8859.9|8857.1|8856.6|8853.8|54
1644342730000|2022-02-08 17:52:10|8856.9|8854.1|8857.7|8854.9|8858.2|8855.4|8856.2|8853.4|32
1644342740000|2022-02-08 17:52:20|8857.9|8855.1|8856.6|8853.8|8857.9|8855.1|8856.2|8853.4|21
1644342750000|2022-02-08 17:52:30|8856.2|8853.4|8857.2|8854.4|8857.2|8854.4|8855.2|8852.4|27
1644342760000|2022-02-08 17:52:40|8857.1|8854.3|8856.2|8853.4|8857.2|8854.4|8856.2|8853.4|12
1644342770000|2022-02-08 17:52:50|8855.7|8852.9|8856.2|8853.4|8856.2|8853.4|8855.6|8852.8|18
1644342780000|2022-02-08 17:53:00|8855.6|8852.8|8855.1|8852.3|8855.6|8852.8|8854.6|8851.8|14
1644342790000|2022-02-08 17:53:10|8855.2|8852.4|8858.2|8855.4|8858.6|8855.8|8854.6|8851.8|32
1644342800000|2022-02-08 17:53:20|8858.6|8855.8|8859.6|8856.8|8860.2|8857.4|8858.2|8855.4|26
1644342810000|2022-02-08 17:53:30|8859.2|8856.4|8868.5|8865.7|8870|8867.2|8859.2|8856.4|312
1644342820000|2022-02-08 17:53:40|8868.9|8866.1|8866.2|8863.4|8869.5|8866.7|8864.2|8861.4|563
1644342830000|2022-02-08 17:53:50|8865.9|8863.1|8868.2|8865.4|8869.6|8866.8|8865.6|8862.8|50
1644342840000|2022-02-08 17:54:00|8867.9|8865.1|8864.7|8861.9|8867.9|8865.1|8864.6|8861.8|129
1644342850000|2022-02-08 17:54:10|8865.1|8862.3|8865.2|8862.4|8865.2|8862.4|8864.6|8861.8|26
1644342860000|2022-02-08 17:54:20|8865.1|8862.3|8864.2|8861.4|8865.2|8862.4|8863.6|8860.8|29
1644342870000|2022-02-08 17:54:30|8863.9|8861.1|8861.2|8858.4|8863.9|8861.1|8861.2|8858.4|51
1644342880000|2022-02-08 17:54:40|8861.4|8858.6|8862.6|8859.8|8862.6|8859.8|8861.4|8858.6|22
1644342890000|2022-02-08 17:54:50|8862.2|8859.4|8863.2|8860.4|8863.2|8860.4|8861.6|8858.8|27
1644342900000|2022-02-08 17:55:00|8864.2|8861.4|8864.6|8861.8|8866.2|8863.4|8863.7|8860.9|20
1644342910000|2022-02-08 17:55:10|8864.2|8861.4|8863.6|8860.8|8865.2|8862.4|8863.6|8860.8|21
1644342920000|2022-02-08 17:55:20|8863.2|8860.4|8866.2|8863.4|8866.2|8863.4|8863.2|8860.4|75
1644342930000|2022-02-08 17:55:30|8866.9|8864.1|8868.2|8865.4|8870.2|8867.4|8866.9|8864.1|83
1644342940000|2022-02-08 17:55:40|8868.9|8866.1|8868.5|8865.7|8870.5|8867.7|8867.9|8865.1|75
1644342950000|2022-02-08 17:55:50|8868.2|8865.4|8869.2|8866.4|8869.9|8867.1|8867.9|8865.1|43
1644342960000|2022-02-08 17:56:00|8868.9|8866.1|8870.5|8867.7|8870.9|8868.1|8867.9|8865.1|36
1644342970000|2022-02-08 17:56:10|8869.9|8867.1|8869.5|8866.7|8870.9|8868.1|8868.5|8865.7|28
1644342980000|2022-02-08 17:56:20|8869.9|8867.1|8868.4|8865.6|8869.9|8867.1|8867.9|8865.1|111
1644342990000|2022-02-08 17:56:30|8868.5|8865.7|8866.9|8864.1|8868.9|8866.1|8866.9|8864.1|37
1644343000000|2022-02-08 17:56:40|8867.2|8864.4|8876.8|8874|8877.8|8875|8867.2|8864.4|2035
1644343010000|2022-02-08 17:56:50|8877.1|8874.3|8877.1|8874.3|8879.3|8876.5|8876.1|8873.3|623
1644343020000|2022-02-08 17:57:00|8877.8|8875|8875.5|8872.7|8879.1|8876.3|8875.5|8872.7|257
1644343030000|2022-02-08 17:57:10|8875.2|8872.4|8872.5|8869.7|8875.2|8872.4|8871.5|8868.7|178
1644343040000|2022-02-08 17:57:20|8872.1|8869.3|8870.8|8868|8872.5|8869.7|8870.2|8867.4|177
1644343050000|2022-02-08 17:57:30|8871.2|8868.4|8869.9|8867.1|8871.2|8868.4|8869.4|8866.6|118
1644343060000|2022-02-08 17:57:40|8869.5|8866.7|8866.9|8864.1|8869.9|8867.1|8866.9|8864.1|79
1644343070000|2022-02-08 17:57:50|8866.5|8863.7|8865.9|8863.1|8866.9|8864.1|8864.9|8862.1|56
1644343080000|2022-02-08 17:58:00|8866|8863.2|8866.9|8864.1|8867|8864.2|8865.9|8863.1|38
1644343090000|2022-02-08 17:58:10|8866.4|8863.6|8867.9|8865.1|8868.5|8865.7|8865.2|8862.4|73
1644343100000|2022-02-08 17:58:20|8867.5|8864.7|8872.8|8870|8873.8|8871|8867.5|8864.7|174
1644343110000|2022-02-08 17:58:30|8873.2|8870.4|8872.5|8869.7|8873.8|8871|8872.2|8869.4|125
1644343120000|2022-02-08 17:58:40|8872|8869.2|8870.9|8868.1|8873|8870.2|8870.9|8868.1|50
1644343130000|2022-02-08 17:58:50|8869.9|8867.1|8868.9|8866.1|8870.5|8867.7|8868.9|8866.1|68
1644343140000|2022-02-08 17:59:00|8869.5|8866.7|8868.5|8865.7|8870.4|8867.6|8867.5|8864.7|92
1644343150000|2022-02-08 17:59:10|8868.8|8866|8871|8868.2|8871.5|8868.7|8868.5|8865.7|23
1644343160000|2022-02-08 17:59:20|8871.2|8868.4|8871.8|8869|8872|8869.2|8870.8|8868|25
1644343170000|2022-02-08 17:59:30|8872|8869.2|8871.5|8868.7|8872.8|8870|8870.8|8868|48
1644343180000|2022-02-08 17:59:40|8871.3|8868.5|8872.5|8869.7|8873.5|8870.7|8870.8|8868|38
1644343190000|2022-02-08 17:59:50|8872.3|8869.5|8871.5|8868.7|8872.3|8869.5|8870|8867.2|36
1644343200000|2022-02-08 18:00:00|8872.8|8870|8873.5|8870.7|8874.8|8872|8872.8|8870|81
1644343210000|2022-02-08 18:00:10|8872.8|8870|8873.5|8870.7|8873.8|8871|8872.8|8870|50
1644343220000|2022-02-08 18:00:20|8873.8|8871|8869.8|8867|8873.8|8871|8868.8|8866|77
1644343230000|2022-02-08 18:00:30|8870.3|8867.5|8869.8|8867|8870.8|8868|8867.8|8865|74
1644343240000|2022-02-08 18:00:40|8869|8866.2|8868.5|8865.7|8869.5|8866.7|8867.5|8864.7|130
1644343250000|2022-02-08 18:00:50|8868.3|8865.5|8869.8|8867|8870.5|8867.7|8867.8|8865|54
1644343260000|2022-02-08 18:01:00|8870.3|8867.5|8868.8|8866|8870.3|8867.5|8868.8|8866|27
1644343270000|2022-02-08 18:01:10|8868.5|8865.7|8867.8|8865|8868.8|8866|8867.5|8864.7|46
1644343280000|2022-02-08 18:01:20|8867.5|8864.7|8862.2|8859.4|8867.8|8865|8860.2|8857.4|272
1644343290000|2022-02-08 18:01:30|8862|8859.2|8861.5|8858.7|8862.5|8859.7|8861.5|8858.7|91
1644343300000|2022-02-08 18:01:40|8861.8|8859|8861.8|8859|8862.5|8859.7|8860.2|8857.4|96
1644343310000|2022-02-08 18:01:50|8861.7|8858.9|8859.8|8857|8862.2|8859.4|8859.8|8857|35
1644343320000|2022-02-08 18:02:00|8860.5|8857.7|8859.8|8857|8860.5|8857.7|8858.8|8856|55
1644343330000|2022-02-08 18:02:10|8860.2|8857.4|8857.2|8854.4|8860.2|8857.4|8857.2|8854.4|68
1644343340000|2022-02-08 18:02:20|8856.8|8854|8858.8|8856|8859.5|8856.7|8856.8|8854|48
1644343350000|2022-02-08 18:02:30|8858.5|8855.7|8854.8|8852|8858.5|8855.7|8853.8|8851|70
1644343360000|2022-02-08 18:02:40|8854.7|8851.9|8857.3|8854.5|8857.5|8854.7|8854.3|8851.5|71
1644343370000|2022-02-08 18:02:50|8857|8854.2|8858.2|8855.4|8859.8|8857|8855.5|8852.7|255
1644343380000|2022-02-08 18:03:00|8858|8855.2|8854.2|8851.4|8858|8855.2|8853.8|8851|80
1644343390000|2022-02-08 18:03:10|8854.8|8852|8856.7|8853.9|8856.8|8854|8854.8|8852|60
1644343400000|2022-02-08 18:03:20|8856.3|8853.5|8856.2|8853.4|8858.2|8855.4|8856.2|8853.4|35
1644343410000|2022-02-08 18:03:30|8856.3|8853.5|8856.2|8853.4|8857.3|8854.5|8855.8|8853|37
1644343420000|2022-02-08 18:03:40|8856.3|8853.5|8857.2|8854.4|8857.2|8854.4|8855.2|8852.4|63
1644343430000|2022-02-08 18:03:50|8857.8|8855|8857.8|8855|8858.2|8855.4|8856.8|8854|60
1644343440000|2022-02-08 18:04:00|8857.5|8854.7|8852.4|8849.6|8859.8|8857|8850.9|8848.1|527
1644343450000|2022-02-08 18:04:10|8852.2|8849.4|8853.9|8851.1|8853.9|8851.1|8851.9|8849.1|53
1644343460000|2022-02-08 18:04:20|8852.9|8850.1|8852.1|8849.3|8852.9|8850.1|8850.6|8847.8|115
1644343470000|2022-02-08 18:04:30|8852.2|8849.4|8852.6|8849.8|8853.2|8850.4|8852.2|8849.4|41
1644343480000|2022-02-08 18:04:40|8852.2|8849.4|8854.2|8851.4|8854.2|8851.4|8852.2|8849.4|36
1644343490000|2022-02-08 18:04:50|8854.6|8851.8|8855.2|8852.4|8855.6|8852.8|8853.2|8850.4|29
1644343500000|2022-02-08 18:05:00|8854.6|8851.8|8855.6|8852.8|8856.1|8853.3|8853.6|8850.8|28
1644343510000|2022-02-08 18:05:10|8855.9|8853.1|8858.7|8855.9|8859.1|8856.3|8855.6|8852.8|64
1644343520000|2022-02-08 18:05:20|8858.2|8855.4|8861.2|8858.4|8861.2|8858.4|8858.2|8855.4|94
1644343530000|2022-02-08 18:05:30|8861.1|8858.3|8861.2|8858.4|8861.2|8858.4|8860.2|8857.4|25
1644343540000|2022-02-08 18:05:40|8860.6|8857.8|8860.6|8857.8|8860.9|8858.1|8860.6|8857.8|28
1644343550000|2022-02-08 18:05:50|8860.7|8857.9|8860.6|8857.8|8860.9|8858.1|8859.7|8856.9|30
1644343560000|2022-02-08 18:06:00|8861.2|8858.4|8861.6|8858.8|8862.1|8859.3|8860.6|8857.8|15
1644343570000|2022-02-08 18:06:10|8862.2|8859.4|8862.2|8859.4|8862.6|8859.8|8861.6|8858.8|36
1644343580000|2022-02-08 18:06:20|8862.1|8859.3|8862.6|8859.8|8862.9|8860.1|8861.6|8858.8|24
1644343590000|2022-02-08 18:06:30|8862.1|8859.3|8860.2|8857.4|8862.2|8859.4|8859.6|8856.8|22
1644343600000|2022-02-08 18:06:40|8860.6|8857.8|8860.6|8857.8|8862.6|8859.8|8860.6|8857.8|37
1644343610000|2022-02-08 18:06:50|8859.9|8857.1|8853.7|8850.9|8859.9|8857.1|8852.7|8849.9|367
1644343620000|2022-02-08 18:07:00|8853.9|8851.1|8856.4|8853.6|8857.9|8855.1|8853.9|8851.1|81
1644343630000|2022-02-08 18:07:10|8856.2|8853.4|8855.2|8852.4|8856.7|8853.9|8853.9|8851.1|37
1644343640000|2022-02-08 18:07:20|8854.9|8852.1|8854.2|8851.4|8855.2|8852.4|8854.2|8851.4|30
1644343650000|2022-02-08 18:07:30|8853.9|8851.1|8852.4|8849.6|8855.3|8852.5|8852.4|8849.6|82
1644343660000|2022-02-08 18:07:40|8852.9|8850.1|8851.9|8849.1|8853.9|8851.1|8851.9|8849.1|44
1644343670000|2022-02-08 18:07:50|8851.6|8848.8|8848.4|8845.6|8851.6|8848.8|8847.9|8845.1|117
1644343680000|2022-02-08 18:08:00|8848.9|8846.1|8849.2|8846.4|8851.9|8849.1|8848.9|8846.1|52
1644343690000|2022-02-08 18:08:10|8849.5|8846.7|8850.4|8847.6|8850.9|8848.1|8847.9|8845.1|53
1644343700000|2022-02-08 18:08:20|8850.2|8847.4|8850.9|8848.1|8851.2|8848.4|8849.9|8847.1|27
1644343710000|2022-02-08 18:08:30|8851.2|8848.4|8849.9|8847.1|8851.9|8849.1|8849.9|8847.1|27
1644343720000|2022-02-08 18:08:40|8849.2|8846.4|8849.2|8846.4|8849.9|8847.1|8848.9|8846.1|12
1644343730000|2022-02-08 18:08:50|8849.5|8846.7|8848.9|8846.1|8849.5|8846.7|8847.2|8844.4|58
1644343740000|2022-02-08 18:09:00|8849.2|8846.4|8847.2|8844.4|8849.2|8846.4|8846.9|8844.1|19
1644343750000|2022-02-08 18:09:10|8847.9|8845.1|8847.2|8844.4|8847.9|8845.1|8846.9|8844.1|25
1644343760000|2022-02-08 18:09:20|8847.4|8844.6|8848.9|8846.1|8848.9|8846.1|8846.9|8844.1|30
1644343770000|2022-02-08 18:09:30|8848.2|8845.4|8848.2|8845.4|8849.9|8847.1|8848.2|8845.4|59
1644343780000|2022-02-08 18:09:40|8847.9|8845.1|8847.4|8844.6|8847.9|8845.1|8845.9|8843.1|61
1644343790000|2022-02-08 18:09:50|8847.2|8844.4|8847.2|8844.4|8848.2|8845.4|8846.2|8843.4|39
1644343800000|2022-02-08 18:10:00|8847.9|8845.1|8849.2|8846.4|8849.9|8847.1|8847.9|8845.1|33
1644343810000|2022-02-08 18:10:10|8848.9|8846.1|8849.2|8846.4|8849.9|8847.1|8848.2|8845.4|25
1644343820000|2022-02-08 18:10:20|8848.9|8846.1|8848.2|8845.4|8849.9|8847.1|8848.2|8845.4|23
1644343830000|2022-02-08 18:10:30|8847.9|8845.1|8848.2|8845.4|8849.2|8846.4|8847.2|8844.4|19
1644343840000|2022-02-08 18:10:40|8848.4|8845.6|8848.2|8845.4|8849.9|8847.1|8847.9|8845.1|41
1644343850000|2022-02-08 18:10:50|8849.2|8846.4|8848.9|8846.1|8849.2|8846.4|8848.2|8845.4|18
1644343860000|2022-02-08 18:11:00|8849.2|8846.4|8849.4|8846.6|8850.2|8847.4|8848.2|8845.4|23
1644343870000|2022-02-08 18:11:10|8849.2|8846.4|8849.2|8846.4|8850.9|8848.1|8848.9|8846.1|33
1644343880000|2022-02-08 18:11:20|8849.9|8847.1|8847.9|8845.1|8850.9|8848.1|8847.9|8845.1|150
1644343890000|2022-02-08 18:11:30|8849.2|8846.4|8850.5|8847.7|8851.2|8848.4|8848.9|8846.1|50
1644343900000|2022-02-08 18:11:40|8850.7|8847.9|8851.8|8849|8853.2|8850.4|8850.7|8847.9|223
1644343910000|2022-02-08 18:11:50|8852.2|8849.4|8851.8|8849|8852.2|8849.4|8851.8|8849|12
1644343920000|2022-02-08 18:12:00|8851.2|8848.4|8849.8|8847|8851.8|8849|8849.8|8847|43
1644343930000|2022-02-08 18:12:10|8850.2|8847.4|8851.2|8848.4|8851.2|8848.4|8850.2|8847.4|31
1644343940000|2022-02-08 18:12:20|8851.3|8848.5|8850.8|8848|8851.8|8849|8850.8|8848|30
1644343950000|2022-02-08 18:12:30|8850.7|8847.9|8847.5|8844.7|8850.8|8848|8847.5|8844.7|127
1644343960000|2022-02-08 18:12:40|8847.8|8845|8849|8846.2|8849.5|8846.7|8847.8|8845|14
1644343970000|2022-02-08 18:12:50|8848.9|8846.1|8851.5|8848.7|8851.5|8848.7|8848.5|8845.7|38
1644343980000|2022-02-08 18:13:00|8851.2|8848.4|8850|8847.2|8852.5|8849.7|8850|8847.2|54
1644343990000|2022-02-08 18:13:10|8849.7|8846.9|8848.5|8845.7|8850.2|8847.4|8848.5|8845.7|80
1644344000000|2022-02-08 18:13:20|8848.2|8845.4|8847.5|8844.7|8848.2|8845.4|8845.5|8842.7|67
1644344010000|2022-02-08 18:13:30|8847.8|8845|8847.5|8844.7|8848.2|8845.4|8847.5|8844.7|21
1644344020000|2022-02-08 18:13:40|8847.8|8845|8846.5|8843.7|8848.2|8845.4|8845.5|8842.7|34
1644344030000|2022-02-08 18:13:50|8846.9|8844.1|8845.5|8842.7|8846.9|8844.1|8845.5|8842.7|36
1644344040000|2022-02-08 18:14:00|8845.9|8843.1|8844.4|8841.6|8846|8843.2|8843.9|8841.1|66
1644344050000|2022-02-08 18:14:10|8844.5|8841.7|8842.4|8839.6|8844.5|8841.7|8840.4|8837.6|130
1644344060000|2022-02-08 18:14:20|8842.5|8839.7|8844.5|8841.7|8844.9|8842.1|8842.4|8839.6|73
1644344070000|2022-02-08 18:14:30|8844.4|8841.6|8844.2|8841.4|8844.9|8842.1|8842.9|8840.1|54
1644344080000|2022-02-08 18:14:40|8843.9|8841.1|8845.2|8842.4|8845.4|8842.6|8843.2|8840.4|31
1644344090000|2022-02-08 18:14:50|8844.7|8841.9|8848.5|8845.7|8848.5|8845.7|8843.9|8841.1|104
1644344100000|2022-02-08 18:15:00|8848.2|8845.4|8846.9|8844.1|8848.5|8845.7|8846.9|8844.1|23
1644344110000|2022-02-08 18:15:10|8846.5|8843.7|8846.9|8844.1|8848.2|8845.4|8846.4|8843.6|38
1644344120000|2022-02-08 18:15:20|8847.2|8844.4|8846.2|8843.4|8847.9|8845.1|8846.2|8843.4|31
1644344130000|2022-02-08 18:15:30|8846.4|8843.6|8847.9|8845.1|8848.4|8845.6|8845.2|8842.4|45
1644344140000|2022-02-08 18:15:40|8847.5|8844.7|8849.5|8846.7|8850.4|8847.6|8847.2|8844.4|48
1644344150000|2022-02-08 18:15:50|8850.5|8847.7|8850.9|8848.1|8851|8848.2|8849.9|8847.1|38
1644344160000|2022-02-08 18:16:00|8851|8848.2|8849.5|8846.7|8851|8848.2|8848.5|8845.7|43
1644344170000|2022-02-08 18:16:10|8850.2|8847.4|8851.5|8848.7|8851.5|8848.7|8850.2|8847.4|12
1644344180000|2022-02-08 18:16:20|8851.2|8848.4|8849.5|8846.7|8851.2|8848.4|8848.5|8845.7|35
1644344190000|2022-02-08 18:16:30|8850|8847.2|8850.5|8847.7|8851.2|8848.4|8849.5|8846.7|15
1644344200000|2022-02-08 18:16:40|8851|8848.2|8851.7|8848.9|8851.8|8849|8850.2|8847.4|51
1644344210000|2022-02-08 18:16:50|8851.3|8848.5|8853.5|8850.7|8856.8|8854|8850.8|8848|233
1644344220000|2022-02-08 18:17:00|8853.8|8851|8853.8|8851|8855.3|8852.5|8853.5|8850.7|44
1644344230000|2022-02-08 18:17:10|8853.5|8850.7|8855.8|8853|8855.8|8853|8853.2|8850.4|41
1644344240000|2022-02-08 18:17:20|8855.5|8852.7|8861.5|8858.7|8862.1|8859.3|8855.5|8852.7|84
1644344250000|2022-02-08 18:17:30|8862.5|8859.7|8861.5|8858.7|8863|8860.2|8860.8|8858|63
1644344260000|2022-02-08 18:17:40|8862.1|8859.3|8862.1|8859.3|8862.6|8859.8|8861.1|8858.3|45
1644344270000|2022-02-08 18:17:50|8861.8|8859|8859.5|8856.7|8862.5|8859.7|8859.5|8856.7|94
1644344280000|2022-02-08 18:18:00|8859.1|8856.3|8859.8|8857|8859.8|8857|8856.8|8854|42
1644344290000|2022-02-08 18:18:10|8860.9|8858.1|8862.5|8859.7|8862.8|8860|8860.9|8858.1|69
1644344300000|2022-02-08 18:18:20|8862.3|8859.5|8862.8|8860|8863.8|8861|8861.8|8859|105
1644344310000|2022-02-08 18:18:30|8862.5|8859.7|8864.3|8861.5|8864.5|8861.7|8862.5|8859.7|30
1644344320000|2022-02-08 18:18:40|8864|8861.2|8863.1|8860.3|8864.1|8861.3|8862.5|8859.7|46
1644344330000|2022-02-08 18:18:50|8863|8860.2|8864.5|8861.7|8864.5|8861.7|8862.5|8859.7|24
1644344340000|2022-02-08 18:19:00|8864.3|8861.5|8863.5|8860.7|8864.5|8861.7|8862.5|8859.7|31
1644344350000|2022-02-08 18:19:10|8863.8|8861|8862|8859.2|8864.1|8861.3|8861.5|8858.7|37
1644344360000|2022-02-08 18:19:20|8862.5|8859.7|8864.5|8861.7|8864.5|8861.7|8862.1|8859.3|75
1644344370000|2022-02-08 18:19:30|8863.8|8861|8862.3|8859.5|8864|8861.2|8861.8|8859|44
1644344380000|2022-02-08 18:19:40|8862.8|8860|8861.8|8859|8863.8|8861|8860.8|8858|14
1644344390000|2022-02-08 18:19:50|8861.5|8858.7|8861.8|8859|8862.2|8859.4|8860.5|8857.7|37
1644344400000|2022-02-08 18:20:00|8861.5|8858.7|8861.8|8859|8862.8|8860|8860.8|8858|29
1644344410000|2022-02-08 18:20:10|8861.2|8858.4|8860.8|8858|8861.2|8858.4|8860.8|8858|5
1644344420000|2022-02-08 18:20:20|8860.2|8857.4|8861.2|8858.4|8861.2|8858.4|8859.8|8857|40
1644344430000|2022-02-08 18:20:30|8860.8|8858|8859.8|8857|8860.8|8858|8859.2|8856.4|19
1644344440000|2022-02-08 18:20:40|8859.2|8856.4|8858.8|8856|8859.2|8856.4|8855.8|8853|83
1644344450000|2022-02-08 18:20:50|8859|8856.2|8862.1|8859.3|8862.1|8859.3|8859|8856.2|58
1644344460000|2022-02-08 18:21:00|8862.4|8859.6|8863.6|8860.8|8864.1|8861.3|8862.4|8859.6|42
1644344470000|2022-02-08 18:21:10|8863.5|8860.7|8864.1|8861.3|8864.8|8862|8862.6|8859.8|45
1644344480000|2022-02-08 18:21:20|8863.6|8860.8|8863.1|8860.3|8864.1|8861.3|8863.1|8860.3|15
1644344490000|2022-02-08 18:21:30|8862.5|8859.7|8863|8860.2|8863.6|8860.8|8862.5|8859.7|27
1644344500000|2022-02-08 18:21:40|8863.1|8860.3|8861.2|8858.4|8864|8861.2|8861.2|8858.4|157
1644344510000|2022-02-08 18:21:50|8861.8|8859|8861.8|8859|8862.2|8859.4|8860.2|8857.4|42
1644344520000|2022-02-08 18:22:00|8862.5|8859.7|8862.8|8860|8864.5|8861.7|8862.5|8859.7|73
1644344530000|2022-02-08 18:22:10|8863.1|8860.3|8862.8|8860|8864.2|8861.4|8862.2|8859.4|41
1644344540000|2022-02-08 18:22:20|8862.5|8859.7|8863.7|8860.9|8864.3|8861.5|8862.5|8859.7|41
1644344550000|2022-02-08 18:22:30|8863.8|8861|8862.8|8860|8863.8|8861|8862.8|8860|8
1644344560000|2022-02-08 18:22:40|8863.2|8860.4|8863.8|8861|8863.8|8861|8863.2|8860.4|13
1644344570000|2022-02-08 18:22:50|8864|8861.2|8864.5|8861.7|8865.1|8862.3|8862.8|8860|62
1644344580000|2022-02-08 18:23:00|8864.8|8862|8863.8|8861|8865.8|8863|8863.3|8860.5|14
1644344590000|2022-02-08 18:23:10|8864.2|8861.4|8862.2|8859.4|8864.2|8861.4|8861.8|8859|15
1644344600000|2022-02-08 18:23:20|8861.8|8859|8861.8|8859|8862.5|8859.7|8860.2|8857.4|28
1644344610000|2022-02-08 18:23:30|8861.3|8858.5|8860.8|8858|8861.3|8858.5|8859.3|8856.5|19
1644344620000|2022-02-08 18:23:40|8860.5|8857.7|8860.8|8858|8861.8|8859|8859.8|8857|21
1644344630000|2022-02-08 18:23:50|8860.5|8857.7|8861.5|8858.7|8861.8|8859|8859.8|8857|18
1644344640000|2022-02-08 18:24:00|8861.3|8858.5|8860.8|8858|8861.3|8858.5|8859.8|8857|22
1644344650000|2022-02-08 18:24:10|8860.6|8857.8|8859.8|8857|8860.8|8858|8859.8|8857|25
1644344660000|2022-02-08 18:24:20|8860.1|8857.3|8859.8|8857|8860.1|8857.3|8859.5|8856.7|16
1644344670000|2022-02-08 18:24:30|8859.6|8856.8|8858.6|8855.8|8859.8|8857|8858.1|8855.3|17
1644344680000|2022-02-08 18:24:40|8858.8|8856|8855.5|8852.7|8858.8|8856|8855.1|8852.3|91
1644344690000|2022-02-08 18:24:50|8855.8|8853|8855.1|8852.3|8855.8|8853|8854.5|8851.7|15
1644344700000|2022-02-08 18:25:00|8855.6|8852.8|8854.8|8852|8856.1|8853.3|8853.8|8851|31
1644344710000|2022-02-08 18:25:10|8855.3|8852.5|8857.8|8855|8857.8|8855|8855.3|8852.5|20
1644344720000|2022-02-08 18:25:20|8857.6|8854.8|8858.8|8856|8859.5|8856.7|8856.8|8854|35
1644344730000|2022-02-08 18:25:30|8859.7|8855.7|8859.8|8857|8860.8|8858|8858.8|8855.7|61
1644344740000|2022-02-08 18:25:40|8859.6|8856.8|8859.8|8857|8859.8|8857|8859.3|8856.5|7
1644344750000|2022-02-08 18:25:50|8859.4|8856.6|8857.8|8855|8859.8|8857|8857.1|8854.3|27
1644344760000|2022-02-08 18:26:00|8857.3|8854.5|8855.6|8852.8|8857.8|8855|8855.3|8852.5|36
1644344770000|2022-02-08 18:26:10|8855.1|8852.3|8854.1|8851.3|8855.5|8852.7|8854.1|8851.3|25
1644344780000|2022-02-08 18:26:20|8854.3|8851.5|8854.1|8851.3|8855.1|8852.3|8854.1|8851.3|35
1644344790000|2022-02-08 18:26:30|8853.4|8850.6|8853.8|8851|8854.1|8851.3|8853.1|8850.3|44
1644344800000|2022-02-08 18:26:40|8854.1|8851.3|8853.6|8850.8|8854.1|8851.3|8853.1|8850.3|11
1644344810000|2022-02-08 18:26:50|8853.5|8850.7|8853.1|8850.3|8854.1|8851.3|8852.8|8850|33
1644344820000|2022-02-08 18:27:00|8853.3|8850.5|8854.5|8851.7|8855.5|8852.7|8853.3|8850.5|39
1644344830000|2022-02-08 18:27:10|8854.1|8851.3|8853.5|8850.7|8854.8|8852|8853.5|8850.7|48
1644344840000|2022-02-08 18:27:20|8852.5|8849.7|8849.5|8846.7|8852.5|8849.7|8849.1|8846.3|43
1644344850000|2022-02-08 18:27:30|8849.8|8847|8848.5|8845.7|8849.8|8847|8846.5|8843.7|82
1644344860000|2022-02-08 18:27:40|8848.1|8845.3|8848.5|8845.7|8849|8846.2|8847.5|8844.7|22
1644344870000|2022-02-08 18:27:50|8848.3|8845.5|8849.6|8846.8|8849.6|8846.8|8847.5|8844.7|22
1644344880000|2022-02-08 18:28:00|8849.5|8846.7|8850.1|8847.3|8850.1|8847.3|8848.5|8845.7|34
1644344890000|2022-02-08 18:28:10|8850.5|8847.7|8852.5|8849.7|8852.5|8849.7|8850.5|8847.7|31
1644344900000|2022-02-08 18:28:20|8853.3|8850.5|8851.5|8848.7|8853.5|8850.7|8851.5|8848.7|15
1644344910000|2022-02-08 18:28:30|8851|8848.2|8851.8|8849|8852.5|8849.7|8850.8|8848|47
1644344920000|2022-02-08 18:28:40|8852.1|8849.3|8852.5|8849.7|8852.5|8849.7|8851.8|8849|36
1644344930000|2022-02-08 18:28:50|8852.8|8850|8851.8|8849|8852.8|8850|8851.5|8848.7|27
1644344940000|2022-02-08 18:29:00|8852.3|8849.5|8851.5|8848.7|8852.5|8849.7|8849.8|8847|117
1644344950000|2022-02-08 18:29:10|8851.2|8848.4|8849.8|8847|8851.5|8848.7|8849.5|8846.7|66
1644344960000|2022-02-08 18:29:20|8849.2|8846.4|8850.5|8847.7|8850.5|8847.7|8848.5|8845.7|33
1644344970000|2022-02-08 18:29:30|8851.1|8848.3|8851.5|8848.7|8851.5|8848.7|8850.5|8847.7|61
1644344980000|2022-02-08 18:29:40|8852.1|8849.3|8849.8|8847|8852.8|8850|8849.8|8847|44
1644344990000|2022-02-08 18:29:50|8850|8847.2|8848.5|8845.7|8850.5|8847.7|8848.5|8845.7|21
1644345000000|2022-02-08 18:30:00|8848.2|8845.4|8850.5|8847.7|8851.5|8848.7|8847.5|8844.7|76
1644345010000|2022-02-08 18:30:10|8849.5|8846.7|8850.5|8847.7|8850.5|8847.7|8849.5|8846.7|11
1644345020000|2022-02-08 18:30:20|8850.1|8847.3|8848.8|8846|8850.1|8847.3|8848.5|8845.7|60
1644345030000|2022-02-08 18:30:30|8848.7|8845.9|8850.5|8847.7|8851|8848.2|8848.3|8845.5|30
1644345040000|2022-02-08 18:30:40|8850.1|8847.3|8848.5|8845.7|8850.5|8847.7|8847.8|8845|37
1644345050000|2022-02-08 18:30:50|8848.1|8845.3|8847.5|8844.7|8848.5|8845.7|8846.1|8843.3|184
1644345060000|2022-02-08 18:31:00|8847.3|8844.5|8850.8|8848|8850.8|8848|8846.8|8844|34
1644345070000|2022-02-08 18:31:10|8850.5|8847.7|8850.8|8848|8853.1|8850.3|8850.3|8847.5|56
1644345080000|2022-02-08 18:31:20|8850.5|8847.7|8851.1|8848.3|8851.8|8849|8850.5|8847.7|9
1644345090000|2022-02-08 18:31:30|8851.8|8849|8852.1|8849.3|8852.1|8849.3|8849.8|8847|49
1644345100000|2022-02-08 18:31:40|8852|8849.2|8851.8|8849|8852.5|8849.7|8851.8|8849|23
1644345110000|2022-02-08 18:31:50|8852.2|8849.4|8850.5|8847.7|8852.2|8849.4|8850.5|8847.7|31
1644345120000|2022-02-08 18:32:00|8850.8|8848|8850.5|8847.7|8850.8|8848|8850.5|8847.7|32
1644345130000|2022-02-08 18:32:10|8851.5|8848.7|8850.5|8847.7|8851.8|8849|8850.5|8847.7|29
1644345140000|2022-02-08 18:32:20|8850.8|8848|8850.5|8847.7|8852.1|8849.3|8850.5|8847.7|12
1644345150000|2022-02-08 18:32:30|8851.5|8848.7|8851.8|8849|8851.8|8849|8851.5|8848.7|20
1644345160000|2022-02-08 18:32:40|8851.5|8848.7|8851.5|8848.7|8851.5|8848.7|8851.5|8848.7|2
1644345170000|2022-02-08 18:32:50|8851.8|8849|8853.5|8850.7|8853.5|8850.7|8851.5|8848.7|27
1644345180000|2022-02-08 18:33:00|8853.3|8850.5|8852|8849.2|8853.5|8850.7|8851.5|8848.7|45
1644345190000|2022-02-08 18:33:10|8851.8|8849|8851.5|8848.7|8852|8849.2|8851.5|8848.7|3
1644345200000|2022-02-08 18:33:20|8851.6|8848.8|8852.5|8849.7|8853|8850.2|8851.6|8848.8|14
1644345210000|2022-02-08 18:33:30|8852.3|8849.5|8850.5|8847.7|8852.3|8849.5|8850.5|8847.7|8
1644345220000|2022-02-08 18:33:40|8850.8|8848|8851.5|8848.7|8851.5|8848.7|8849.8|8847|31
1644345230000|2022-02-08 18:33:50|8851.3|8848.5|8850.5|8847.7|8851.8|8849|8850.5|8847.7|27
1644345240000|2022-02-08 18:34:00|8850.8|8848|8850.5|8847.7|8851.3|8848.5|8849.8|8847|13
1644345250000|2022-02-08 18:34:10|8850.8|8848|8848.3|8845.5|8850.8|8848|8848.3|8845.5|32
1644345260000|2022-02-08 18:34:20|8848.2|8845.4|8846.3|8843.5|8848.3|8845.5|8845.5|8842.7|88
1644345270000|2022-02-08 18:34:30|8846.5|8843.7|8846.5|8843.7|8848.3|8845.5|8846|8843.2|95
1644345280000|2022-02-08 18:34:40|8846.8|8844|8847.5|8844.7|8847.5|8844.7|8846.5|8843.7|9
1644345290000|2022-02-08 18:34:50|8847.8|8845|8848.5|8845.7|8849.1|8846.3|8847.8|8845|23
1644345300000|2022-02-08 18:35:00|8848.8|8846|8851.5|8848.7|8851.5|8848.7|8848.1|8845.3|87
1644345310000|2022-02-08 18:35:10|8852.1|8849.3|8849.5|8846.7|8852.5|8849.7|8849.5|8846.7|25
1644345320000|2022-02-08 18:35:20|8850.6|8847.8|8850.1|8847.3|8850.6|8847.8|8848.1|8845.3|49
1644345330000|2022-02-08 18:35:30|8850.6|8847.8|8849.5|8846.7|8850.6|8847.8|8849.1|8846.3|16
1644345340000|2022-02-08 18:35:40|8849.1|8846.3|8849.5|8846.7|8849.5|8846.7|8848.5|8845.7|6
1644345350000|2022-02-08 18:35:50|8849.1|8846.3|8847.5|8844.7|8849.1|8846.3|8847.1|8844.3|21
1644345360000|2022-02-08 18:36:00|8848.1|8845.3|8850.5|8847.7|8850.5|8847.7|8848|8845.2|42
1644345370000|2022-02-08 18:36:10|8850.1|8847.3|8847.1|8844.3|8850.5|8847.7|8846.8|8844|75
1644345380000|2022-02-08 18:36:20|8847|8844.2|8847|8844.2|8847.1|8844.3|8846.8|8844|25
1644345390000|2022-02-08 18:36:30|8846.8|8844|8846.1|8843.3|8847|8844.2|8845.1|8842.3|23
1644345400000|2022-02-08 18:36:40|8846.5|8843.7|8844.1|8841.3|8846.5|8843.7|8844.1|8841.3|54
1644345410000|2022-02-08 18:36:50|8844.4|8841.6|8845.1|8842.3|8846.5|8843.7|8844.1|8841.3|46
1644345420000|2022-02-08 18:37:00|8845.5|8842.7|8849.8|8847|8851.1|8848.3|8845.5|8842.7|162
1644345430000|2022-02-08 18:37:10|8849.1|8846.3|8849.8|8847|8850.1|8847.3|8849.1|8846.3|3
1644345440000|2022-02-08 18:37:20|8849.1|8846.3|8848.1|8845.3|8849.1|8846.3|8846.6|8843.8|126
1644345450000|2022-02-08 18:37:30|8848.3|8845.5|8849.1|8846.3|8849.1|8846.3|8848.3|8845.5|20
1644345460000|2022-02-08 18:37:40|8848.9|8846.1|8851.6|8848.8|8852.1|8849.3|8848.4|8845.6|27
1644345470000|2022-02-08 18:37:50|8852.1|8849.3|8854.1|8851.3|8854.8|8852|8852.1|8849.3|43
1644345480000|2022-02-08 18:38:00|8853.8|8851|8855.8|8853|8855.8|8853|8853.8|8851|40
1644345490000|2022-02-08 18:38:10|8855.6|8852.8|8856.3|8853.5|8857.1|8854.3|8855.1|8852.3|45
1644345500000|2022-02-08 18:38:20|8855.8|8853|8857.1|8854.3|8857.4|8854.6|8855.8|8853|42
1644345510000|2022-02-08 18:38:30|8857.4|8854.6|8858.8|8856|8858.8|8856|8856.8|8854|30
1644345520000|2022-02-08 18:38:40|8858.9|8856.1|8860.8|8858|8861.8|8859|8858.9|8856.1|123
1644345530000|2022-02-08 18:38:50|8860.9|8858.1|8860.8|8858|8861.8|8859|8860.8|8858|19
1644345540000|2022-02-08 18:39:00|8861.1|8858.3|8862.1|8859.3|8862.3|8859.5|8860.8|8858|12
1644345550000|2022-02-08 18:39:10|8861.8|8859|8859.7|8856.9|8861.8|8859|8859.1|8856.3|53
1644345560000|2022-02-08 18:39:20|8859.6|8856.8|8859.7|8856.9|8860.1|8857.3|8859.6|8856.8|8
1644345570000|2022-02-08 18:39:30|8859.6|8856.8|8861.1|8858.3|8861.1|8858.3|8859.1|8856.3|61
1644345580000|2022-02-08 18:39:40|8860.9|8858.1|8859.4|8856.6|8860.9|8858.1|8859.1|8856.3|10
1644345590000|2022-02-08 18:39:50|8859.7|8856.9|8861.1|8858.3|8861.1|8858.3|8859.7|8856.9|43
1644345600000|2022-02-08 18:40:00|8861.2|8858.4|8862.1|8859.3|8862.2|8859.4|8861.1|8858.3|46
1644345610000|2022-02-08 18:40:10|8862.2|8859.4|8862.7|8859.9|8863.1|8860.3|8862.1|8859.3|7
1644345620000|2022-02-08 18:40:20|8863.1|8860.3|8863.1|8860.3|8863.7|8860.9|8862.6|8859.8|20
1644345630000|2022-02-08 18:40:30|8863.2|8860.4|8864.7|8861.9|8864.7|8861.9|8862.7|8859.9|89
1644345640000|2022-02-08 18:40:40|8864.4|8861.6|8864.7|8861.9|8864.7|8861.9|8864.1|8861.3|26
1644345650000|2022-02-08 18:40:50|8864.6|8861.8|8863.2|8860.4|8864.6|8861.8|8861.2|8858.4|55
1644345660000|2022-02-08 18:41:00|8863.4|8860.6|8861.7|8858.9|8863.7|8860.9|8861.6|8858.8|23
1644345670000|2022-02-08 18:41:10|8862.1|8859.3|8861.1|8858.3|8862.1|8859.3|8861.1|8858.3|21
1644345680000|2022-02-08 18:41:20|8861.4|8858.6|8862.1|8859.3|8862.4|8859.6|8861.1|8858.3|38
1644345690000|2022-02-08 18:41:30|8861.6|8858.8|8861.1|8858.3|8861.7|8858.9|8861.1|8858.3|15
1644345700000|2022-02-08 18:41:40|8861.4|8858.6|8860.7|8857.9|8862.1|8859.3|8860.1|8857.3|29
1644345710000|2022-02-08 18:41:50|8861.1|8858.3|8863.1|8860.3|8863.4|8860.6|8861.1|8858.3|35
1644345720000|2022-02-08 18:42:00|8863.4|8860.6|8863.7|8860.9|8865.1|8862.3|8861.7|8858.9|132
1644345730000|2022-02-08 18:42:10|8863.4|8860.6|8862.1|8859.3|8863.4|8860.6|8861.7|8858.9|27
1644345740000|2022-02-08 18:42:20|8861.7|8858.9|8860.2|8857.4|8862.1|8859.3|8860.1|8857.3|24
1644345750000|2022-02-08 18:42:30|8860.1|8857.3|8859.2|8856.4|8860.1|8857.3|8859.1|8856.3|28
1644345760000|2022-02-08 18:42:40|8859.1|8856.3|8862.7|8859.9|8862.7|8859.9|8858.7|8855.9|47
1644345770000|2022-02-08 18:42:50|8862.6|8859.8|8862.7|8859.9|8862.7|8859.9|8862.2|8859.4|26
1644345780000|2022-02-08 18:43:00|8862.1|8859.3|8861.7|8858.9|8862.7|8859.9|8860.7|8857.9|28
1644345790000|2022-02-08 18:43:10|8861.4|8858.6|8860.1|8857.3|8861.7|8858.9|8859.7|8856.9|16
1644345800000|2022-02-08 18:43:20|8859.7|8856.9|8858.7|8855.9|8859.7|8856.9|8858.7|8855.9|18
1644345810000|2022-02-08 18:43:30|8859|8856.2|8858.7|8855.9|8860.2|8857.4|8857.9|8855.1|128
1644345820000|2022-02-08 18:43:40|8858.4|8855.6|8857.7|8854.9|8858.7|8855.9|8857.7|8854.9|18
1644345830000|2022-02-08 18:43:50|8857.4|8854.6|8857.2|8854.4|8858.1|8855.3|8856.7|8853.9|27
1644345840000|2022-02-08 18:44:00|8857.1|8854.3|8858.4|8855.6|8858.4|8855.6|8856.4|8853.6|52
1644345850000|2022-02-08 18:44:10|8858.2|8855.4|8859.4|8856.6|8859.4|8856.6|8857.7|8854.9|16
1644345860000|2022-02-08 18:44:20|8859.7|8856.9|8858.1|8855.3|8860.1|8857.3|8858.1|8855.3|23
1644345870000|2022-02-08 18:44:30|8858.2|8855.4|8858.7|8855.9|8859.7|8856.9|8858.1|8855.3|176
1644345880000|2022-02-08 18:44:40|8858.6|8855.8|8857.7|8854.9|8858.6|8855.8|8856.7|8853.9|25
1644345890000|2022-02-08 18:44:50|8856.1|8853.3|8858.7|8855.9|8859.1|8856.3|8855.4|8852.6|80
1644345900000|2022-02-08 18:45:00|8859|8856.2|8856.7|8853.9|8859.4|8856.6|8856.7|8853.9|47
1644345910000|2022-02-08 18:45:10|8856.4|8853.6|8857.7|8854.9|8857.7|8854.9|8856.4|8853.6|18
1644345920000|2022-02-08 18:45:20|8858.1|8855.3|8857.6|8854.8|8858.1|8855.3|8857.1|8854.3|14
1644345930000|2022-02-08 18:45:30|8857.7|8854.9|8859.6|8856.8|8859.7|8856.9|8857.7|8854.9|19
1644345940000|2022-02-08 18:45:40|8859.7|8856.9|8859.7|8856.9|8859.7|8856.9|8858.1|8855.3|23
1644345950000|2022-02-08 18:45:50|8860.1|8857.3|8860.7|8857.9|8861.1|8858.3|8859.1|8856.3|14
1644345960000|2022-02-08 18:46:00|8861.1|8858.3|8860.1|8857.3|8861.7|8858.9|8859.7|8856.9|45
1644345970000|2022-02-08 18:46:10|8859.7|8856.9|8863.7|8860.9|8864.1|8861.3|8859.7|8856.9|65
1644345980000|2022-02-08 18:46:20|8863.6|8860.8|8862.7|8859.9|8863.6|8860.8|8862.1|8859.3|75
1644345990000|2022-02-08 18:46:30|8863.1|8860.3|8863.1|8860.3|8864.8|8862|8862.2|8859.4|113
1644346000000|2022-02-08 18:46:40|8863.4|8860.6|8862.7|8859.9|8863.7|8860.9|8862.1|8859.3|61
1644346010000|2022-02-08 18:46:50|8862.6|8859.8|8861.1|8858.3|8862.6|8859.8|8861.1|8858.3|19
1644346020000|2022-02-08 18:47:00|8860.7|8857.9|8861.2|8858.4|8862.1|8859.3|8860.6|8857.8|57
1644346030000|2022-02-08 18:47:10|8861.6|8858.8|8861.7|8858.9|8861.7|8858.9|8861.1|8858.3|2
1644346040000|2022-02-08 18:47:20|8861.1|8858.3|8861.1|8858.3|8861.7|8858.9|8860.7|8857.9|58
1644346050000|2022-02-08 18:47:30|8861.7|8858.9|8861.6|8858.8|8862.1|8859.3|8859.4|8856.6|150
1644346060000|2022-02-08 18:47:40|8861.7|8858.9|8862.1|8859.3|8862.1|8859.3|8861.7|8858.9|17
1644346070000|2022-02-08 18:47:50|8862.4|8859.6|8865.1|8862.3|8865.1|8862.3|8862.1|8859.3|104
1644346080000|2022-02-08 18:48:00|8863.7|8860.9|8863.7|8860.9|8864.1|8861.3|8863.1|8860.3|82
1644346090000|2022-02-08 18:48:10|8863.4|8860.6|8864.1|8861.3|8864.1|8861.3|8862.7|8859.9|24
1644346100000|2022-02-08 18:48:20|8863.7|8860.9|8867.7|8864.9|8867.9|8865.1|8863.7|8860.9|184
1644346110000|2022-02-08 18:48:30|8868.4|8865.6|8868.4|8865.6|8869.1|8866.3|8868.4|8865.6|85
1644346120000|2022-02-08 18:48:40|8868.7|8865.9|8871.7|8868.9|8871.7|8868.9|8868.4|8865.6|84
1644346130000|2022-02-08 18:48:50|8872|8869.2|8873.4|8870.6|8873.4|8870.6|8870.7|8867.9|113
1644346140000|2022-02-08 18:49:00|8873.7|8870.9|8872.2|8869.4|8873.7|8870.9|8871.7|8868.9|51
1644346150000|2022-02-08 18:49:10|8872.7|8869.9|8877.2|8874.4|8879.7|8876.9|8872.7|8869.9|250
1644346160000|2022-02-08 18:49:20|8877.7|8874.9|8879.7|8876.9|8879.7|8876.9|8877.7|8874.9|89
1644346170000|2022-02-08 18:49:30|8879.4|8876.6|8877.7|8874.9|8879.7|8876.9|8877.7|8874.9|68
1644346180000|2022-02-08 18:49:40|8878.1|8875.3|8876.7|8873.9|8878.2|8875.4|8876.4|8873.6|18
1644346190000|2022-02-08 18:49:50|8876.4|8873.6|8876.7|8873.9|8877.1|8874.3|8875.7|8872.9|20
1644346200000|2022-02-08 18:50:00|8877.1|8874.3|8875.7|8872.9|8878.4|8875.6|8874.4|8871.6|105
1644346210000|2022-02-08 18:50:10|8875.2|8872.4|8875.7|8872.9|8876.4|8873.6|8875|8872.2|59
1644346220000|2022-02-08 18:50:20|8877.4|8874.6|8878.1|8875.3|8878.7|8875.9|8877.2|8874.4|59
1644346230000|2022-02-08 18:50:30|8878.2|8875.4|8877.7|8874.9|8878.7|8875.9|8877.4|8874.6|25
1644346240000|2022-02-08 18:50:40|8878.4|8875.6|8877.7|8874.9|8878.7|8875.9|8877.7|8874.9|102
1644346250000|2022-02-08 18:50:50|8877.4|8874.6|8878.4|8875.6|8878.4|8875.6|8877.4|8874.6|17
1644346260000|2022-02-08 18:51:00|8878.7|8875.9|8881.9|8879.1|8882.4|8879.6|8878.4|8875.6|93
1644346270000|2022-02-08 18:51:10|8881.7|8878.9|8880.7|8877.9|8882.4|8879.6|8880.7|8877.9|53
1644346280000|2022-02-08 18:51:20|8880.9|8878.1|8886.4|8883.6|8886.4|8883.6|8880.9|8878.1|262
1644346290000|2022-02-08 18:51:30|8886.5|8883.7|8888.7|8885.9|8889|8886.2|8886|8883.2|157
1644346300000|2022-02-08 18:51:40|8888.4|8885.6|8888.7|8885.9|8889|8886.2|8887.2|8884.4|71
1644346310000|2022-02-08 18:51:50|8889|8886.2|8886.7|8883.9|8889|8886.2|8886.7|8883.9|32
1644346320000|2022-02-08 18:52:00|8887|8884.2|8885.4|8882.6|8887|8884.2|8885|8882.2|146
1644346330000|2022-02-08 18:52:10|8885|8882.2|8883.9|8881.1|8885|8882.2|8882|8879.2|96
1644346340000|2022-02-08 18:52:20|8884|8881.2|8883|8880.2|8884|8881.2|8883|8880.2|19
1644346350000|2022-02-08 18:52:30|8882.4|8879.6|8882|8879.2|8883.4|8880.6|8882|8879.2|27
1644346360000|2022-02-08 18:52:40|8882.4|8879.6|8883|8880.2|8883.4|8880.6|8882.4|8879.6|32
1644346370000|2022-02-08 18:52:50|8883.4|8880.6|8884.4|8881.6|8884.4|8881.6|8883|8880.2|29
1644346380000|2022-02-08 18:53:00|8884.7|8881.9|8886|8883.2|8887|8884.2|8883.4|8880.6|86
1644346390000|2022-02-08 18:53:10|8885.5|8882.7|8887.3|8884.5|8887.7|8884.9|8885.4|8882.6|236
1644346400000|2022-02-08 18:53:20|8886.7|8883.9|8887.3|8884.5|8887.3|8884.5|8886.3|8883.5|54
1644346410000|2022-02-08 18:53:30|8887.2|8884.4|8886.3|8883.5|8888.3|8885.5|8886.3|8883.5|43
1644346420000|2022-02-08 18:53:40|8886|8883.2|8885|8882.2|8886|8883.2|8885|8882.2|234
1644346430000|2022-02-08 18:53:50|8885.5|8882.7|8885|8882.2|8886.7|8883.9|8885|8882.2|157
1644346440000|2022-02-08 18:54:00|8885.3|8882.5|8883|8880.2|8885.7|8882.9|8882.4|8879.6|55
1644346450000|2022-02-08 18:54:10|8882.9|8880.1|8884|8881.2|8884.3|8881.5|8882.4|8879.6|59
1644346460000|2022-02-08 18:54:20|8884.2|8881.4|8885.3|8882.5|8885.7|8882.9|8884.2|8881.4|76
1644346470000|2022-02-08 18:54:30|8885.5|8882.7|8884.2|8881.4|8886|8883.2|8883.7|8880.9|60
1644346480000|2022-02-08 18:54:40|8884|8881.2|8884.2|8881.4|8884.7|8881.9|8884|8881.2|26
1644346490000|2022-02-08 18:54:50|8884.7|8881.9|8887|8884.2|8887|8884.2|8884.2|8881.4|18
1644346500000|2022-02-08 18:55:00|8887.7|8884.9|8887|8884.2|8888|8885.2|8887|8884.2|68
1644346510000|2022-02-08 18:55:10|8886.7|8883.9|8887.7|8884.9|8888|8885.2|8886|8883.2|25
1644346520000|2022-02-08 18:55:20|8887.5|8884.7|8888|8885.2|8888.3|8885.5|8887.5|8884.7|27
1644346530000|2022-02-08 18:55:30|8887|8884.2|8887|8884.2|8887|8884.2|8886.7|8883.9|14
1644346540000|2022-02-08 18:55:40|8886.3|8883.5|8887|8884.2|8887.3|8884.5|8886|8883.2|35
1644346550000|2022-02-08 18:55:50|8886.8|8884|8886|8883.2|8886.8|8884|8885|8882.2|36
1644346560000|2022-02-08 18:56:00|8885.8|8883|8885|8882.2|8886|8883.2|8885|8882.2|35
1644346570000|2022-02-08 18:56:10|8884.7|8881.9|8882.3|8879.5|8884.7|8881.9|8882.3|8879.5|141
1644346580000|2022-02-08 18:56:20|8883|8880.2|8883|8880.2|8883.3|8880.5|8882.3|8879.5|25
1644346590000|2022-02-08 18:56:30|8883.3|8880.5|8883|8880.2|8884|8881.2|8883|8880.2|53
1644346600000|2022-02-08 18:56:40|8882.7|8879.9|8884|8881.2|8884.5|8881.7|8882.7|8879.9|23
1644346610000|2022-02-08 18:56:50|8883|8880.2|8882.5|8879.7|8883|8880.2|8881.5|8878.7|45
1644346620000|2022-02-08 18:57:00|8882.3|8879.5|8882.8|8880|8883|8880.2|8880.3|8877.5|49
1644346630000|2022-02-08 18:57:10|8882|8879.2|8881|8878.2|8882|8879.2|8881|8878.2|45
1644346640000|2022-02-08 18:57:20|8881.3|8878.5|8881|8878.2|8881.3|8878.5|8879.7|8876.9|74
1644346650000|2022-02-08 18:57:30|8881.3|8878.5|8881|8878.2|8881.3|8878.5|8881|8878.2|20
1644346660000|2022-02-08 18:57:40|8879.3|8876.5|8879.8|8877|8880|8877.2|8879.3|8876.5|21
1644346670000|2022-02-08 18:57:50|8880|8877.2|8879.3|8876.5|8880.5|8877.7|8879|8876.2|17
1644346680000|2022-02-08 18:58:00|8879.5|8876.7|8879|8876.2|8880.5|8877.7|8879|8876.2|47
1644346690000|2022-02-08 18:58:10|8879.5|8876.7|8879.3|8876.5|8880|8877.2|8879|8876.2|32
1644346700000|2022-02-08 18:58:20|8879.5|8876.7|8881|8878.2|8882|8879.2|8879.5|8876.7|37
1644346710000|2022-02-08 18:58:30|8881.3|8878.5|8880|8877.2|8881.3|8878.5|8879.6|8876.8|24
1644346720000|2022-02-08 18:58:40|8880.1|8877.3|8881|8878.2|8881.3|8878.5|8880.1|8877.3|9
1644346730000|2022-02-08 18:58:50|8881.3|8878.5|8882|8879.2|8882|8879.2|8880.6|8877.8|19
1644346740000|2022-02-08 18:59:00|8881|8878.2|8881.6|8878.8|8882|8879.2|8881|8878.2|24
1644346750000|2022-02-08 18:59:10|8881.3|8878.5|8880|8877.2|8881.3|8878.5|8880|8877.2|27
1644346760000|2022-02-08 18:59:20|8880.5|8877.7|8880.1|8877.3|8880.6|8877.8|8880|8877.2|20
1644346770000|2022-02-08 18:59:30|8880|8877.2|8879.5|8876.7|8880|8877.2|8879|8876.2|14
1644346780000|2022-02-08 18:59:40|8879.3|8876.5|8877.8|8875|8879.5|8876.7|8877|8874.2|32
1644346790000|2022-02-08 18:59:50|8877.5|8874.7|8876.8|8874|8878|8875.2|8876|8873.2|61
1644346800000|2022-02-08 19:00:00|8876.5|8873.7|8871.8|8869|8879.6|8876.8|8871.5|8868.7|132
1644346810000|2022-02-08 19:00:10|8871.5|8868.7|8869|8866.2|8872|8869.2|8868|8865.2|81
1644346820000|2022-02-08 19:00:20|8868.8|8866|8868|8865.2|8869|8866.2|8867.3|8864.5|77
1644346830000|2022-02-08 19:00:30|8868.6|8865.8|8871|8868.2|8871|8868.2|8868.3|8865.5|39
1644346840000|2022-02-08 19:00:40|8871.5|8868.7|8871.5|8868.7|8872|8869.2|8871|8868.2|20
1644346850000|2022-02-08 19:00:50|8871.1|8868.3|8870|8867.2|8871.6|8868.8|8869.3|8866.5|27
1644346860000|2022-02-08 19:01:00|8869.6|8866.8|8870|8867.2|8870.5|8867.7|8869.3|8866.5|12
1644346870000|2022-02-08 19:01:10|8871|8868.2|8871.6|8868.8|8871.6|8868.8|8871|8868.2|78
1644346880000|2022-02-08 19:01:20|8871.3|8868.5|8871.5|8868.7|8871.6|8868.8|8871|8868.2|21
1644346890000|2022-02-08 19:01:30|8871.6|8868.8|8868.6|8865.8|8871.6|8868.8|8868|8865.2|28
1644346900000|2022-02-08 19:01:40|8869.1|8866.3|8869.6|8866.8|8870|8867.2|8868.6|8865.8|17
1644346910000|2022-02-08 19:01:50|8869|8866.2|8869|8866.2|8870|8867.2|8869|8866.2|30
1644346920000|2022-02-08 19:02:00|8869.1|8866.3|8870.1|8867.3|8871.1|8868.3|8869|8866.2|35
1644346930000|2022-02-08 19:02:10|8870|8867.2|8871.3|8868.5|8871.9|8869.1|8870|8867.2|382
1644346940000|2022-02-08 19:02:20|8871|8868.2|8871.3|8868.5|8871.3|8868.5|8870.6|8867.8|48
1644346950000|2022-02-08 19:02:30|8871.6|8868.8|8870.6|8867.8|8871.9|8869.1|8870.6|8867.8|29
1644346960000|2022-02-08 19:02:40|8870.9|8868.1|8870.3|8867.5|8871.3|8868.5|8870.3|8867.5|18
1644346970000|2022-02-08 19:02:50|8870.4|8867.6|8871.3|8868.5|8871.9|8869.1|8870.4|8867.6|27
1644346980000|2022-02-08 19:03:00|8871.4|8868.6|8870.4|8867.6|8871.9|8869.1|8870.3|8867.5|38
1644346990000|2022-02-08 19:03:10|8870.3|8867.5|8873.4|8870.6|8874.3|8871.5|8870.3|8867.5|25
1644347000000|2022-02-08 19:03:20|8873.3|8870.5|8875.3|8872.5|8875.9|8873.1|8873.3|8870.5|62
1644347010000|2022-02-08 19:03:30|8875.9|8873.1|8876.9|8874.1|8877.9|8875.1|8875.3|8872.5|227
1644347020000|2022-02-08 19:03:40|8876.8|8874|8875.3|8872.5|8876.8|8874|8875.3|8872.5|34
1644347030000|2022-02-08 19:03:50|8874.3|8871.5|8875.4|8872.6|8875.9|8873.1|8874.3|8871.5|35
1644347040000|2022-02-08 19:04:00|8875.6|8872.8|8875.9|8873.1|8876.9|8874.1|8874.3|8871.5|53
1644347050000|2022-02-08 19:04:10|8876.3|8873.5|8874.3|8871.5|8876.3|8873.5|8874.3|8871.5|31
1644347060000|2022-02-08 19:04:20|8873.3|8870.5|8874.3|8871.5|8874.3|8871.5|8872.3|8869.5|27
1644347070000|2022-02-08 19:04:30|8874.6|8871.8|8875.6|8872.8|8877.1|8874.3|8874.3|8871.5|39
1644347080000|2022-02-08 19:04:40|8875.3|8872.5|8881.3|8878.5|8881.3|8878.5|8875.3|8872.5|322
1644347090000|2022-02-08 19:04:50|8880.9|8878.1|8882.3|8879.5|8882.4|8879.6|8880.9|8878.1|54
1644347100000|2022-02-08 19:05:00|8882.4|8879.6|8882.3|8879.5|8882.8|8880|8881.6|8878.8|54
1644347110000|2022-02-08 19:05:10|8882.8|8880|8882.3|8879.5|8882.9|8880.1|8882.3|8879.5|20
1644347120000|2022-02-08 19:05:20|8883.3|8880.5|8883.3|8880.5|8883.6|8880.8|8882.9|8880.1|28
1644347130000|2022-02-08 19:05:30|8883.6|8880.8|8884.3|8881.5|8884.3|8881.5|8882.3|8879.5|43
1644347140000|2022-02-08 19:05:40|8883.3|8880.5|8883.3|8880.5|8884.3|8881.5|8883.3|8880.5|53
1644347150000|2022-02-08 19:05:50|8883.1|8880.3|8881.8|8879|8883.3|8880.5|8881.3|8878.5|60
1644347160000|2022-02-08 19:06:00|8881.6|8878.8|8881.3|8878.5|8884.1|8881.3|8881.3|8878.5|52
1644347170000|2022-02-08 19:06:10|8881.8|8879|8882.3|8879.5|8882.3|8879.5|8881.8|8879|60
1644347180000|2022-02-08 19:06:20|8882.6|8879.8|8882.3|8879.5|8882.9|8880.1|8882.3|8879.5|14
1644347190000|2022-02-08 19:06:30|8883.3|8880.5|8881.3|8878.5|8883.3|8880.5|8881.3|8878.5|35
1644347200000|2022-02-08 19:06:40|8881.4|8878.6|8881.3|8878.5|8881.9|8879.1|8881.3|8878.5|21
1644347210000|2022-02-08 19:06:50|8881.6|8878.8|8880.8|8878|8881.9|8879.1|8880.4|8877.6|34
1644347220000|2022-02-08 19:07:00|8880.4|8877.6|8882.3|8879.5|8882.3|8879.5|8880.4|8877.6|36
1644347230000|2022-02-08 19:07:10|8882|8879.2|8881.3|8878.5|8882|8879.2|8881.3|8878.5|27
1644347240000|2022-02-08 19:07:20|8880.9|8878.1|8880.3|8877.5|8881.3|8878.5|8880.3|8877.5|26
1644347250000|2022-02-08 19:07:30|8880.6|8877.8|8883.3|8880.5|8883.3|8880.5|8880.6|8877.8|32
1644347260000|2022-02-08 19:07:40|8883.6|8880.8|8883.3|8880.5|8884.3|8881.5|8883.3|8880.5|21
1644347270000|2022-02-08 19:07:50|8883.6|8880.8|8882.3|8879.5|8883.6|8880.8|8881.3|8878.5|26
1644347280000|2022-02-08 19:08:00|8882.6|8879.8|8881.3|8878.5|8882.6|8879.8|8881.3|8878.5|24
1644347290000|2022-02-08 19:08:10|8881.6|8878.8|8881.3|8878.5|8881.6|8878.8|8881.3|8878.5|17
1644347300000|2022-02-08 19:08:20|8880.6|8877.8|8878.6|8875.8|8880.8|8878|8878.4|8875.6|30
1644347310000|2022-02-08 19:08:30|8878.8|8876|8881.3|8878.5|8881.9|8879.1|8878.6|8875.8|71
1644347320000|2022-02-08 19:08:40|8880.9|8878.1|8880.9|8878.1|8881.3|8878.5|8880.3|8877.5|21
1644347330000|2022-02-08 19:08:50|8881.3|8878.5|8882.3|8879.5|8882.3|8879.5|8880.9|8878.1|29
1644347340000|2022-02-08 19:09:00|8882.6|8879.8|8882.3|8879.5|8883.4|8880.6|8881.6|8878.8|53
1644347350000|2022-02-08 19:09:10|8882.6|8879.8|8884.3|8881.5|8884.3|8881.5|8882.6|8879.8|86
1644347360000|2022-02-08 19:09:20|8884.6|8881.8|8887.3|8884.5|8887.6|8884.8|8884.6|8881.8|185
1644347370000|2022-02-08 19:09:30|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|8886.6|8883.8|22
1644347380000|2022-02-08 19:09:40|8887.3|8884.5|8886.6|8883.8|8887.3|8884.5|8886.1|8883.3|93
1644347390000|2022-02-08 19:09:50|8887|8884.2|8889.6|8886.8|8890|8887.2|8887|8884.2|74
1644347400000|2022-02-08 19:10:00|8889.8|8887|8889.6|8886.8|8890.6|8887.8|8887.3|8884.5|73
1644347410000|2022-02-08 19:10:10|8889.3|8886.5|8888.6|8885.8|8889.6|8886.8|8888.6|8885.8|49
1644347420000|2022-02-08 19:10:20|8888.5|8885.7|8889.3|8886.5|8890.1|8887.3|8887.6|8884.8|63
1644347430000|2022-02-08 19:10:30|8888.6|8885.8|8890.1|8887.3|8890.3|8887.5|8888.6|8885.8|86
1644347440000|2022-02-08 19:10:40|8890.3|8887.5|8888.6|8885.8|8890.6|8887.8|8888.6|8885.8|54
1644347450000|2022-02-08 19:10:50|8889.3|8886.5|8888.6|8885.8|8889.3|8886.5|8888.6|8885.8|65
1644347460000|2022-02-08 19:11:00|8890.6|8887.8|8887.6|8884.8|8891.6|8888.8|8886.6|8883.8|281
1644347470000|2022-02-08 19:11:10|8887.4|8884.6|8885.3|8882.5|8887.4|8884.6|8884.3|8881.5|241
1644347480000|2022-02-08 19:11:20|8884.8|8882|8883.8|8881|8885.6|8882.8|8883.6|8880.8|41
1644347490000|2022-02-08 19:11:30|8883.6|8880.8|8882.3|8879.5|8884.6|8881.8|8881.3|8878.5|110
1644347500000|2022-02-08 19:11:40|8882.1|8879.3|8882.3|8879.5|8882.6|8879.8|8881.3|8878.5|36
1644347510000|2022-02-08 19:11:50|8880.9|8878.1|8879.6|8876.8|8880.9|8878.1|8877.9|8875.1|213
1644347520000|2022-02-08 19:12:00|8880.1|8877.3|8876.6|8873.8|8882.3|8879.5|8876.3|8873.5|316
1644347530000|2022-02-08 19:12:10|8876.3|8873.5|8875.6|8872.8|8877.3|8874.5|8875.3|8872.5|54
1644347540000|2022-02-08 19:12:20|8875.3|8872.5|8875.6|8872.8|8877.3|8874.5|8873.3|8870.5|117
1644347550000|2022-02-08 19:12:30|8875.9|8873.1|8876.2|8873.4|8877.2|8874.4|8875.6|8872.8|51
1644347560000|2022-02-08 19:12:40|8876.6|8873.8|8875.6|8872.8|8876.6|8873.8|8875.2|8872.4|29
1644347570000|2022-02-08 19:12:50|8875.9|8873.1|8873.6|8870.8|8876.1|8873.3|8873.6|8870.8|385
1644347580000|2022-02-08 19:13:00|8873.9|8871.1|8875.1|8872.3|8875.6|8872.8|8872.9|8870.1|58
1644347590000|2022-02-08 19:13:10|8875.6|8872.8|8873.9|8871.1|8875.6|8872.8|8872.3|8869.5|447
1644347600000|2022-02-08 19:13:20|8874.2|8871.4|8874.9|8872.1|8875.9|8873.1|8873.9|8871.1|19
1644347610000|2022-02-08 19:13:30|8875.3|8872.5|8874.9|8872.1|8876.3|8873.5|8874.9|8872.1|56
1644347620000|2022-02-08 19:13:40|8874.3|8871.5|8874.3|8871.5|8874.6|8871.8|8872.6|8869.8|38
1644347630000|2022-02-08 19:13:50|8873.3|8870.5|8872.9|8870.1|8873.6|8870.8|8871.9|8869.1|79
1644347640000|2022-02-08 19:14:00|8873.3|8870.5|8873.9|8871.1|8874.9|8872.1|8872.9|8870.1|95
1644347650000|2022-02-08 19:14:10|8874.3|8871.5|8875.8|8873|8875.9|8873.1|8873.9|8871.1|334
1644347660000|2022-02-08 19:14:20|8876.3|8873.5|8875.6|8872.8|8877.3|8874.5|8873.8|8871|185
1644347670000|2022-02-08 19:14:30|8875.3|8872.5|8875.6|8872.8|8876.6|8873.8|8874.6|8871.8|75
1644347680000|2022-02-08 19:14:40|8876.6|8873.8|8874.6|8871.8|8876.6|8873.8|8874.6|8871.8|46
1644347690000|2022-02-08 19:14:50|8874.9|8872.1|8875.3|8872.5|8876.3|8873.5|8874.6|8871.8|62
1644347700000|2022-02-08 19:15:00|8876|8873.2|8875.8|8873|8878.3|8875.5|8875.6|8872.8|79
1644347710000|2022-02-08 19:15:10|8876.3|8873.5|8875.1|8872.3|8877|8874.2|8875.1|8872.3|25
1644347720000|2022-02-08 19:15:20|8875|8872.2|8878.6|8875.8|8878.6|8875.8|8875|8872.2|258
1644347730000|2022-02-08 19:15:30|8878.9|8876.1|8879.4|8876.6|8879.9|8877.1|8877.9|8875.1|44
1644347740000|2022-02-08 19:15:40|8879.6|8876.8|8881.9|8879.1|8881.9|8879.1|8879.6|8876.8|167
1644347750000|2022-02-08 19:15:50|8882.3|8879.5|8881.9|8879.1|8882.6|8879.8|8881.3|8878.5|82
1644347760000|2022-02-08 19:16:00|8882.3|8879.5|8883.9|8881.1|8885.6|8882.8|8881.3|8878.5|99
1644347770000|2022-02-08 19:16:10|8883.8|8881|8884.9|8882.1|8885.6|8882.8|8882.9|8880.1|222
1644347780000|2022-02-08 19:16:20|8885.6|8882.8|8882.6|8879.8|8885.9|8883.1|8881.9|8879.1|92
1644347790000|2022-02-08 19:16:30|8882.4|8879.6|8879.9|8877.1|8883.6|8880.8|8879.3|8876.5|48
1644347800000|2022-02-08 19:16:40|8880.9|8878.1|8880.9|8878.1|8882.6|8879.8|8880.9|8878.1|97
1644347810000|2022-02-08 19:16:50|8881.6|8878.8|8879.9|8877.1|8881.6|8878.8|8878.9|8876.1|154
1644347820000|2022-02-08 19:17:00|8880.3|8877.5|8880.9|8878.1|8881.9|8879.1|8878.9|8876.1|62
1644347830000|2022-02-08 19:17:10|8880.3|8877.5|8881.9|8879.1|8881.9|8879.1|8879.3|8876.5|143
1644347840000|2022-02-08 19:17:20|8882.3|8879.5|8882.9|8880.1|8883.9|8881.1|8881.4|8878.6|98
1644347850000|2022-02-08 19:17:30|8883.4|8880.6|8885.4|8882.6|8886.6|8883.8|8883.3|8880.5|146
1644347860000|2022-02-08 19:17:40|8885.6|8882.8|8880.6|8877.8|8885.9|8883.1|8879.6|8876.8|342
1644347870000|2022-02-08 19:17:50|8881|8878.2|8879.5|8876.7|8882|8879.2|8878.2|8875.4|163
1644347880000|2022-02-08 19:18:00|8879.3|8876.5|8881.3|8878.5|8881.6|8878.8|8879|8876.2|91
1644347890000|2022-02-08 19:18:10|8881.6|8878.8|8876.6|8873.8|8881.6|8878.8|8876.6|8873.8|126
1644347900000|2022-02-08 19:18:20|8876|8873.2|8877.1|8874.3|8879.3|8876.5|8875.6|8872.8|69
1644347910000|2022-02-08 19:18:30|8877.3|8874.5|8877.6|8874.8|8878.3|8875.5|8877.3|8874.5|27
1644347920000|2022-02-08 19:18:40|8878.6|8875.8|8880.6|8877.8|8881.3|8878.5|8878.6|8875.8|70
1644347930000|2022-02-08 19:18:50|8880.8|8878|8881.9|8879.1|8882.3|8879.5|8880.6|8877.8|117
1644347940000|2022-02-08 19:19:00|8882.3|8879.5|8883.3|8880.5|8883.9|8881.1|8880.6|8877.8|136
1644347950000|2022-02-08 19:19:10|8883.9|8881.1|8887.9|8885.1|8887.9|8885.1|8883.9|8881.1|81
1644347960000|2022-02-08 19:19:20|8887.6|8884.8|8883.3|8880.5|8887.6|8884.8|8883.3|8880.5|105
1644347970000|2022-02-08 19:19:30|8883.4|8880.6|8883.3|8880.5|8884.9|8882.1|8882.4|8879.6|65
1644347980000|2022-02-08 19:19:40|8882.9|8880.1|8880.9|8878.1|8882.9|8880.1|8880.9|8878.1|53
1644347990000|2022-02-08 19:19:50|8881.3|8878.5|8881.3|8878.5|8881.9|8879.1|8880.3|8877.5|46
1644348000000|2022-02-08 19:20:00|8881.9|8879.1|8881.3|8878.5|8882.9|8880.1|8881.3|8878.5|40
1644348010000|2022-02-08 19:20:10|8881.6|8878.8|8880.9|8878.1|8881.9|8879.1|8880.9|8878.1|13
1644348020000|2022-02-08 19:20:20|8880.4|8877.6|8880.9|8878.1|8880.9|8878.1|8879.6|8876.8|46
1644348030000|2022-02-08 19:20:30|8880.3|8877.5|8879.9|8877.1|8880.6|8877.8|8879.6|8876.8|28
1644348040000|2022-02-08 19:20:40|8879.6|8876.8|8877.9|8875.1|8879.9|8877.1|8877.9|8875.1|76
1644348050000|2022-02-08 19:20:50|8877.6|8874.8|8868.6|8865.8|8877.6|8874.8|8868|8865.2|415
1644348060000|2022-02-08 19:21:00|8869.1|8866.3|8870.6|8867.8|8872.1|8869.3|8869.1|8866.3|94
1644348070000|2022-02-08 19:21:10|8870.3|8867.5|8868.6|8865.8|8870.3|8867.5|8866|8863.2|253
1644348080000|2022-02-08 19:21:20|8869|8866.2|8861.3|8858.5|8872.9|8868.2|8858.3|8855.5|520
1644348090000|2022-02-08 19:21:30|8862.1|8859.3|8859.3|8856.5|8864.1|8861.3|8854.6|8851.8|334
1644348100000|2022-02-08 19:21:40|8859.6|8856.8|8863.1|8860.3|8865.6|8862.8|8858.3|8855.5|345
1644348110000|2022-02-08 19:21:50|8862.8|8860|8863.3|8860.5|8864.3|8861.5|8859.3|8856.5|147
1644348120000|2022-02-08 19:22:00|8865|8862.2|8862.3|8859.5|8867.3|8864.5|8861.3|8858.5|236
1644348130000|2022-02-08 19:22:10|8862.5|8859.7|8857.3|8854.5|8863.3|8860.5|8857.3|8854.5|95
1644348140000|2022-02-08 19:22:20|8857.6|8854.8|8861|8858.2|8861.3|8858.5|8856.3|8853.5|141
1644348150000|2022-02-08 19:22:30|8860.6|8857.8|8858|8855.2|8861.6|8858.8|8856.6|8853.8|472
1644348160000|2022-02-08 19:22:40|8858.3|8855.5|8858|8855.2|8858.6|8855.8|8856|8853.2|96
1644348170000|2022-02-08 19:22:50|8857.7|8854.9|8856.6|8853.8|8857.7|8854.9|8855.5|8852.7|65
1644348180000|2022-02-08 19:23:00|8857.6|8854.8|8861.6|8858.8|8864.9|8862.1|8857.6|8854.8|236
1644348190000|2022-02-08 19:23:10|8860.6|8857.8|8862.1|8859.3|8862.3|8859.5|8859.6|8856.8|120
1644348200000|2022-02-08 19:23:20|8862|8859.2|8865.9|8863.1|8865.9|8863.1|8861.3|8858.5|115
1644348210000|2022-02-08 19:23:30|8866.8|8864|8866.3|8863.5|8866.8|8864|8865.3|8862.5|54
1644348220000|2022-02-08 19:23:40|8866.9|8864.1|8864|8861.2|8866.9|8864.1|8862.3|8859.5|176
1644348230000|2022-02-08 19:23:50|8864.6|8861.8|8867.1|8864.3|8867.6|8864.8|8864|8861.2|93
1644348240000|2022-02-08 19:24:00|8867.3|8864.5|8877.6|8874.8|8879|8876.2|8867.3|8864.5|337
1644348250000|2022-02-08 19:24:10|8877.5|8874.7|8874.6|8871.8|8877.5|8874.7|8874.6|8871.8|70
1644348260000|2022-02-08 19:24:20|8874.3|8871.5|8875.3|8872.5|8875.3|8872.5|8871.3|8868.5|56
1644348270000|2022-02-08 19:24:30|8875.6|8872.8|8880.3|8877.5|8881.6|8878.8|8875.3|8872.5|90
1644348280000|2022-02-08 19:24:40|8880.6|8877.8|8876.6|8873.8|8882.6|8879.8|8876.6|8873.8|100
1644348290000|2022-02-08 19:24:50|8876.3|8873.5|8878.3|8875.5|8879.3|8876.5|8876.3|8873.5|77
1644348300000|2022-02-08 19:25:00|8878.6|8875.8|8880.6|8877.8|8882.6|8879.8|8878.6|8875.8|139
1644348310000|2022-02-08 19:25:10|8880.3|8877.5|8883.9|8881.1|8883.9|8881.1|8880.3|8877.5|237
1644348320000|2022-02-08 19:25:20|8883.4|8880.6|8889.3|8886.5|8890.3|8887.5|8883.3|8880.5|668
1644348330000|2022-02-08 19:25:30|8888.9|8886.1|8886.3|8883.5|8889.3|8886.5|8885.3|8882.5|146
1644348340000|2022-02-08 19:25:40|8885.6|8882.8|8891.2|8888.4|8893.9|8891.1|8884.6|8881.8|958
1644348350000|2022-02-08 19:25:50|8891.7|8888.9|8893.2|8890.4|8893.9|8891.1|8888.9|8886.1|808
1644348360000|2022-02-08 19:26:00|8893.9|8891.1|8893.2|8890.4|8894.4|8891.6|8892.2|8889.4|242
1644348370000|2022-02-08 19:26:10|8892.9|8890.1|8890.7|8887.9|8892.9|8890.1|8889.9|8887.1|151
1644348380000|2022-02-08 19:26:20|8890.9|8888.1|8899.6|8896.8|8899.6|8896.8|8890.9|8888.1|475
1644348390000|2022-02-08 19:26:30|8898.2|8895.4|8889.3|8886.5|8898.6|8895.8|8888.3|8885.5|511
1644348400000|2022-02-08 19:26:40|8889.1|8886.3|8869.3|8866.5|8889.2|8886.4|8866.3|8863.5|786
1644348410000|2022-02-08 19:26:50|8869.4|8866.6|8871.1|8868.3|8873.6|8870.8|8869.3|8866.5|242
1644348420000|2022-02-08 19:27:00|8870.6|8867.8|8869.1|8866.3|8871.3|8868.5|8865|8862.2|498
1644348430000|2022-02-08 19:27:10|8869|8866.2|8863|8860.2|8869.1|8866.3|8859|8856.2|387
1644348440000|2022-02-08 19:27:20|8863.6|8860.8|8866|8863.2|8871.6|8868.8|8863.3|8860.5|184
1644348450000|2022-02-08 19:27:30|8866.1|8863.3|8864|8861.2|8866.1|8863.3|8858.1|8855.3|207
1644348460000|2022-02-08 19:27:40|8863.6|8860.8|8848.7|8845.9|8863.6|8860.8|8848|8845.2|452
1644348470000|2022-02-08 19:27:50|8848.1|8845.3|8846|8843.2|8848.6|8845.8|8841.5|8838.7|793
1644348480000|2022-02-08 19:28:00|8845.8|8843|8836|8833.2|8846.1|8843.3|8824|8821.2|1164
1644348490000|2022-02-08 19:28:10|8837|8834.2|8838.6|8835.8|8838.6|8835.8|8828.9|8826.1|948
1644348500000|2022-02-08 19:28:20|8839|8836.2|8833.6|8830.8|8840.5|8837.7|8830.3|8827.5|1608
1644348510000|2022-02-08 19:28:30|8834.1|8831.3|8830.6|8827.8|8836|8833.2|8828.6|8825.8|1123
1644348520000|2022-02-08 19:28:40|8830.3|8827.5|8834.3|8831.5|8835.3|8832.5|8828.6|8825.8|769
1644348530000|2022-02-08 19:28:50|8833.6|8830.8|8835.6|8832.8|8835.6|8832.8|8831.3|8828.5|741
1644348540000|2022-02-08 19:29:00|8835.9|8833.1|8835.3|8832.5|8840.3|8837.5|8834.3|8831.5|811
1644348550000|2022-02-08 19:29:10|8835.6|8832.8|8837.3|8834.5|8838.3|8835.5|8834.6|8831.8|865
1644348560000|2022-02-08 19:29:20|8837.8|8835|8841.3|8838.5|8843.6|8840.8|8836.8|8834|889
1644348570000|2022-02-08 19:29:30|8841|8838.2|8841.3|8838.5|8842.9|8840.1|8839.6|8836.8|1063
1644348580000|2022-02-08 19:29:40|8841.6|8838.8|8841.3|8838.5|8841.6|8838.8|8838.8|8836|2329
1644348590000|2022-02-08 19:29:50|8841|8838.2|8843.6|8840.8|8844.6|8841.8|8838.3|8835.5|919
1644348600000|2022-02-08 19:30:00|8844.7|8841.9|8845.3|8842.5|8849|8846.2|8843|8840.2|483
1644348610000|2022-02-08 19:30:10|8845.7|8842.9|8845|8842.2|8855|8852.2|8842.3|8839.5|251
1644348620000|2022-02-08 19:30:20|8845.3|8842.5|8848.3|8845.5|8848.3|8845.5|8844.8|8842|105
1644348630000|2022-02-08 19:30:30|8847.3|8844.5|8848|8845.2|8849.3|8846.5|8846.3|8843.5|83
1644348640000|2022-02-08 19:30:40|8847.8|8845|8850.3|8847.5|8850.3|8847.5|8847|8844.2|87
1644348650000|2022-02-08 19:30:50|8849.3|8846.5|8850.3|8847.5|8850.8|8848|8848.2|8845.4|217
1644348660000|2022-02-08 19:31:00|8850|8847.2|8851|8848.2|8851.7|8848.9|8848.7|8845.9|62
1644348670000|2022-02-08 19:31:10|8850.7|8847.9|8853.2|8850.4|8853.2|8850.4|8848.7|8845.9|84
1644348680000|2022-02-08 19:31:20|8853|8850.2|8851.7|8848.9|8853|8850.2|8851.7|8848.9|11
1644348690000|2022-02-08 19:31:30|8851.3|8848.5|8851.7|8848.9|8853.3|8850.5|8851.2|8848.4|68
1644348700000|2022-02-08 19:31:40|8851|8848.2|8851.7|8848.9|8853|8850.2|8850.7|8847.9|45
1644348710000|2022-02-08 19:31:50|8851|8848.2|8853.7|8850.9|8854|8851.2|8851|8848.2|60
1644348720000|2022-02-08 19:32:00|8853.8|8851|8854|8851.2|8855.5|8852.7|8853|8850.2|258
1644348730000|2022-02-08 19:32:10|8854.5|8851.7|8853.3|8850.5|8854.7|8851.9|8853.3|8850.5|66
1644348740000|2022-02-08 19:32:20|8853.5|8850.7|8857.3|8854.5|8861.3|8858.5|8853.3|8850.5|124
1644348750000|2022-02-08 19:32:30|8858|8855.2|8861.3|8858.5|8863.6|8860.8|8858|8855.2|95
1644348760000|2022-02-08 19:32:40|8860.5|8857.7|8861.6|8858.8|8862|8859.2|8860.3|8857.5|188
1644348770000|2022-02-08 19:32:50|8862|8859.2|8859.7|8856.9|8862|8859.2|8859.3|8856.5|105
1644348780000|2022-02-08 19:33:00|8859.3|8856.5|8861|8858.2|8861.3|8858.5|8858.5|8855.7|203
1644348790000|2022-02-08 19:33:10|8860.6|8857.8|8859.5|8856.7|8862.5|8859.7|8859.5|8856.7|73
1644348800000|2022-02-08 19:33:20|8859.3|8856.5|8859.3|8856.5|8859.3|8856.5|8858.5|8855.7|60
1644348810000|2022-02-08 19:33:30|8859|8856.2|8860.3|8857.5|8863.3|8860.5|8859|8856.2|59
1644348820000|2022-02-08 19:33:40|8861|8858.2|8864.3|8861.5|8866.2|8863.4|8861|8858.2|118
1644348830000|2022-02-08 19:33:50|8864.8|8862|8865.2|8862.4|8866.7|8863.9|8864.3|8861.5|87
1644348840000|2022-02-08 19:34:00|8865.3|8862.5|8862.3|8859.5|8865.8|8863|8860.3|8857.5|76
1644348850000|2022-02-08 19:34:10|8862.6|8859.8|8862.3|8859.5|8864.3|8861.5|8861.3|8858.5|50
1644348860000|2022-02-08 19:34:20|8861.7|8858.9|8856.3|8853.5|8861.7|8858.9|8856.3|8853.5|86
1644348870000|2022-02-08 19:34:30|8855.6|8852.8|8853.3|8850.5|8856.3|8853.5|8853.3|8850.5|44
1644348880000|2022-02-08 19:34:40|8854|8851.2|8853.2|8850.4|8855.3|8852.5|8852.5|8849.7|23
1644348890000|2022-02-08 19:34:50|8853.3|8850.5|8849.3|8846.5|8853.3|8850.5|8848.3|8845.5|35
1644348900000|2022-02-08 19:35:00|8848.7|8845.9|8847.3|8844.5|8849.3|8846.5|8846.7|8843.9|63
1644348910000|2022-02-08 19:35:10|8846.7|8843.9|8846.3|8843.5|8848.3|8845.5|8846.3|8843.5|38
1644348920000|2022-02-08 19:35:20|8846.7|8843.9|8846|8843.2|8847.3|8844.5|8844.7|8841.9|268
1644348930000|2022-02-08 19:35:30|8845|8842.2|8843.6|8840.8|8846.6|8843.8|8842.6|8839.8|75
1644348940000|2022-02-08 19:35:40|8843.5|8840.7|8842.5|8839.7|8846|8843.2|8842.5|8839.7|88
1644348950000|2022-02-08 19:35:50|8842.3|8839.5|8841.3|8838.5|8843|8840.2|8839.8|8837|70
1644348960000|2022-02-08 19:36:00|8840.5|8837.7|8840.6|8837.8|8840.6|8837.8|8839.3|8836.5|67
1644348970000|2022-02-08 19:36:10|8840.5|8837.7|8838.5|8835.7|8840.5|8837.7|8836.7|8833.9|108
1644348980000|2022-02-08 19:36:20|8838.3|8835.5|8835.3|8832.5|8838.5|8835.7|8835.3|8832.5|63
1644348990000|2022-02-08 19:36:30|8834.7|8831.9|8834.3|8831.5|8835.3|8832.5|8834.3|8831.5|48
1644349000000|2022-02-08 19:36:40|8834.5|8831.7|8833.6|8830.8|8834.7|8831.9|8832.7|8829.9|91
1644349010000|2022-02-08 19:36:50|8833.8|8831|8829.3|8826.5|8834|8831.2|8825.9|8823.1|244
1644349020000|2022-02-08 19:37:00|8828.3|8825.5|8825.3|8822.5|8828.3|8825.5|8824.7|8821.9|287
1644349030000|2022-02-08 19:37:10|8825.2|8822.4|8823.2|8820.4|8825.2|8822.4|8821.3|8818.5|139
1644349040000|2022-02-08 19:37:20|8823.3|8820.5|8822.3|8819.5|8823.3|8820.5|8821.3|8818.5|53
1644349050000|2022-02-08 19:37:30|8822.2|8819.4|8820.7|8817.9|8822.3|8819.5|8820.7|8817.9|58
1644349060000|2022-02-08 19:37:40|8820.5|8817.7|8821.3|8818.5|8823.3|8820.5|8817.3|8814.5|77
1644349070000|2022-02-08 19:37:50|8821|8818.2|8818.5|8815.7|8821.3|8818.5|8816.2|8813.4|63
1644349080000|2022-02-08 19:38:00|8818.8|8816|8819.3|8816.5|8820.3|8817.5|8817.3|8814.5|55
1644349090000|2022-02-08 19:38:10|8820|8817.2|8823.3|8820.5|8823.3|8820.5|8820|8817.2|61
1644349100000|2022-02-08 19:38:20|8823.5|8820.7|8820.3|8817.5|8826.6|8823.8|8820.3|8817.5|269
1644349110000|2022-02-08 19:38:30|8820.6|8817.8|8818.7|8815.9|8821.7|8818.9|8817.3|8814.5|93
1644349120000|2022-02-08 19:38:40|8819|8816.2|8819.2|8816.4|8819.7|8816.9|8818.7|8815.9|11
1644349130000|2022-02-08 19:38:50|8819|8816.2|8819.2|8816.4|8820.3|8817.5|8818.7|8815.9|33
1644349140000|2022-02-08 19:39:00|8818.7|8815.9|8818.3|8815.5|8819.3|8816.5|8816.3|8813.5|76
1644349150000|2022-02-08 19:39:10|8817.8|8815|8816.8|8814|8819.3|8816.5|8816.3|8813.5|46
1644349160000|2022-02-08 19:39:20|8817.3|8814.5|8817.8|8815|8819.2|8816.4|8816.3|8813.5|20
1644349170000|2022-02-08 19:39:30|8818.2|8815.4|8819.3|8816.5|8819.3|8816.5|8817.3|8814.5|41
1644349180000|2022-02-08 19:39:40|8819.2|8816.4|8818.2|8815.4|8820.2|8817.4|8817.5|8814.7|117
1644349190000|2022-02-08 19:39:50|8817.3|8814.5|8817.8|8815|8818|8815.2|8816.3|8813.5|44
1644349200000|2022-02-08 19:40:00|8818|8815.2|8821.2|8818.4|8821.3|8818.5|8816|8813.2|76
1644349210000|2022-02-08 19:40:10|8820.8|8818|8824|8821.2|8824.1|8821.3|8820|8817.2|178
1644349220000|2022-02-08 19:40:20|8824.3|8821.5|8822.3|8819.5|8825|8822.2|8820.3|8817.5|65
1644349230000|2022-02-08 19:40:30|8822.8|8820|8822.3|8819.5|8823|8820.2|8822.3|8819.5|12
1644349240000|2022-02-08 19:40:40|8822.6|8819.8|8826.3|8823.5|8826.3|8823.5|8822.6|8819.8|32
1644349250000|2022-02-08 19:40:50|8825.3|8822.5|8822.3|8819.5|8825.5|8822.7|8821.3|8818.5|38
1644349260000|2022-02-08 19:41:00|8823|8820.2|8823.2|8820.4|8824.3|8821.5|8821.3|8818.5|293
1644349270000|2022-02-08 19:41:10|8823.3|8820.5|8825.7|8822.9|8825.7|8822.9|8822.8|8820|15
1644349280000|2022-02-08 19:41:20|8826|8823.2|8828.3|8825.5|8828.3|8825.5|8826|8823.2|26
1644349290000|2022-02-08 19:41:30|8828.2|8825.4|8826.8|8824|8828.7|8825.9|8826.7|8823.9|21
1644349300000|2022-02-08 19:41:40|8826.3|8823.5|8824.3|8821.5|8826.3|8823.5|8824.3|8821.5|15
1644349310000|2022-02-08 19:41:50|8825|8822.2|8824.8|8822|8825.5|8822.7|8824.3|8821.5|31
1644349320000|2022-02-08 19:42:00|8824.5|8821.7|8826.2|8823.4|8826.3|8823.5|8824.2|8821.4|25
1644349330000|2022-02-08 19:42:10|8826.3|8823.5|8825.3|8822.5|8826.3|8823.5|8824.3|8821.5|7
1644349340000|2022-02-08 19:42:20|8825.2|8822.4|8825.3|8822.5|8827|8824.2|8825.2|8822.4|23
1644349350000|2022-02-08 19:42:30|8824.7|8821.9|8824.3|8821.5|8826.2|8823.4|8824.3|8821.5|54
1644349360000|2022-02-08 19:42:40|8824|8821.2|8820.7|8817.9|8824.2|8821.4|8820.7|8817.9|27
1644349370000|2022-02-08 19:42:50|8820.3|8817.5|8821.2|8818.4|8821.3|8818.5|8820.3|8817.5|19
1644349380000|2022-02-08 19:43:00|8821.3|8818.5|8819.3|8816.5|8821.3|8818.5|8819.3|8816.5|26
1644349390000|2022-02-08 19:43:10|8819.5|8816.7|8821.3|8818.5|8821.3|8818.5|8819.5|8816.7|11
1644349400000|2022-02-08 19:43:20|8820.7|8817.9|8819.3|8816.5|8820.7|8817.9|8818.3|8815.5|45
1644349410000|2022-02-08 19:43:30|8820.3|8817.5|8819.7|8816.9|8820.3|8817.5|8818.7|8815.9|16
1644349420000|2022-02-08 19:43:40|8819.3|8816.5|8820.3|8817.5|8821.7|8818.9|8819.3|8816.5|9
1644349430000|2022-02-08 19:43:50|8820.5|8817.7|8818.3|8815.5|8820.5|8817.7|8817.3|8814.5|38
1644349440000|2022-02-08 19:44:00|8818.2|8815.4|8819.3|8816.5|8819.7|8816.9|8818.2|8815.4|21
1644349450000|2022-02-08 19:44:10|8818.7|8815.9|8815.2|8812.4|8818.7|8815.9|8814.3|8811.5|74
1644349460000|2022-02-08 19:44:20|8814.7|8811.9|8809.3|8806.5|8814.7|8811.9|8809.3|8806.5|144
1644349470000|2022-02-08 19:44:30|8808.8|8806|8810.2|8807.4|8810.3|8807.5|8808.8|8806|60
1644349480000|2022-02-08 19:44:40|8809.8|8807|8810.1|8807.3|8811.1|8808.3|8809.6|8806.8|28
1644349490000|2022-02-08 19:44:50|8809.3|8806.5|8808.3|8805.5|8809.8|8807|8807.6|8804.8|18
1644349500000|2022-02-08 19:45:00|8808.1|8805.3|8807.3|8804.5|8808.6|8805.8|8806.3|8803.5|31
1644349510000|2022-02-08 19:45:10|8807|8804.2|8807.3|8804.5|8807.3|8804.5|8806|8803.2|26
1644349520000|2022-02-08 19:45:20|8807.1|8804.3|8804.8|8802|8807.6|8804.8|8804.1|8801.3|141
1644349530000|2022-02-08 19:45:30|8805.1|8802.3|8809.1|8806.3|8809.6|8806.8|8804.3|8801.5|87
1644349540000|2022-02-08 19:45:40|8809.3|8806.5|8812.8|8810|8812.8|8810|8809.1|8806.3|41
1644349550000|2022-02-08 19:45:50|8813|8810.2|8810.8|8808|8813.3|8810.5|8810.3|8807.5|44
1644349560000|2022-02-08 19:46:00|8810.3|8807.5|8812.3|8809.5|8812.5|8809.7|8810.3|8807.5|68
1644349570000|2022-02-08 19:46:10|8812.5|8809.7|8812.3|8809.5|8813.3|8810.5|8812.3|8809.5|39
1644349580000|2022-02-08 19:46:20|8812.5|8809.7|8812.8|8810|8813.3|8810.5|8811.1|8808.3|53
1644349590000|2022-02-08 19:46:30|8813.1|8810.3|8815.3|8812.5|8815.3|8812.5|8813.1|8810.3|44
1644349600000|2022-02-08 19:46:40|8815.9|8813.1|8814.3|8811.5|8816.3|8813.5|8813.3|8810.5|115
1644349610000|2022-02-08 19:46:50|8814|8811.2|8812.3|8809.5|8814|8811.2|8812.3|8809.5|6
1644349620000|2022-02-08 19:47:00|8812.4|8809.6|8810.1|8807.3|8812.4|8809.6|8810.1|8807.3|24
1644349630000|2022-02-08 19:47:10|8810.3|8807.5|8810.3|8807.5|8811.6|8808.8|8810|8807.2|49
1644349640000|2022-02-08 19:47:20|8811.3|8808.5|8811.6|8808.8|8812.3|8809.5|8810.3|8807.5|14
1644349650000|2022-02-08 19:47:30|8812.1|8809.3|8813.3|8810.5|8813.3|8810.5|8811.3|8808.5|25
1644349660000|2022-02-08 19:47:40|8812.9|8810.1|8814.3|8811.5|8815.1|8812.3|8812.6|8809.8|17
1644349670000|2022-02-08 19:47:50|8813.3|8810.5|8814.3|8811.5|8814.9|8812.1|8813.3|8810.5|25
1644349680000|2022-02-08 19:48:00|8814.4|8811.6|8814.3|8811.5|8815.3|8812.5|8814.3|8811.5|19
1644349690000|2022-02-08 19:48:10|8814.1|8811.3|8814.1|8811.3|8815.3|8812.5|8813.6|8810.8|50
1644349700000|2022-02-08 19:48:20|8814|8811.2|8813.3|8810.5|8815.4|8812.6|8812.3|8809.5|71
1644349710000|2022-02-08 19:48:30|8813.4|8810.6|8812.3|8809.5|8813.4|8810.6|8812.3|8809.5|9
1644349720000|2022-02-08 19:48:40|8812|8809.2|8806.3|8803.5|8812|8809.2|8804.4|8801.6|47
1644349730000|2022-02-08 19:48:50|8806.4|8803.6|8806.3|8803.5|8807.3|8804.5|8806.3|8803.5|14
1644349740000|2022-02-08 19:49:00|8806.9|8804.1|8812.9|8810.1|8812.9|8810.1|8806.9|8804.1|81
1644349750000|2022-02-08 19:49:10|8813.3|8810.5|8814.3|8811.5|8814.3|8811.5|8813.3|8810.5|20
1644349760000|2022-02-08 19:49:20|8814.1|8811.3|8813.3|8810.5|8814.3|8811.5|8813.3|8810.5|5
1644349770000|2022-02-08 19:49:30|8812.6|8809.8|8812.3|8809.5|8812.6|8809.8|8812.3|8809.5|4
1644349780000|2022-02-08 19:49:40|8812.1|8809.3|8808.3|8805.5|8812.1|8809.3|8808.3|8805.5|103
1644349790000|2022-02-08 19:49:50|8808.1|8805.3|8809.9|8807.1|8809.9|8807.1|8807.3|8804.5|41
1644349800000|2022-02-08 19:50:00|8810.3|8807.5|8810.3|8807.5|8811.3|8808.5|8810.3|8807.5|30
1644349810000|2022-02-08 19:50:10|8810.6|8807.8|8810.3|8807.5|8810.9|8808.1|8809.3|8806.5|12
1644349820000|2022-02-08 19:50:20|8810.4|8807.6|8809.9|8807.1|8810.4|8807.6|8809.8|8807|13
1644349830000|2022-02-08 19:50:30|8810.1|8807.3|8811.4|8808.6|8812.3|8809.5|8809.9|8807.1|85
1644349840000|2022-02-08 19:50:40|8811.3|8808.5|8809.3|8806.5|8811.4|8808.6|8807.9|8805.1|52
1644349850000|2022-02-08 19:50:50|8809|8806.2|8805.4|8802.6|8809|8806.2|8805.3|8802.5|44
1644349860000|2022-02-08 19:51:00|8805.9|8803.1|8809.4|8806.6|8809.4|8806.6|8805.9|8803.1|45
1644349870000|2022-02-08 19:51:10|8809.3|8806.5|8810.9|8808.1|8811.3|8808.5|8809.3|8806.5|9
1644349880000|2022-02-08 19:51:20|8811.3|8808.5|8813.3|8810.5|8813.3|8810.5|8810.9|8808.1|2
1644349890000|2022-02-08 19:51:30|8812.9|8810.1|8815.3|8812.5|8815.3|8812.5|8812.3|8809.5|26
1644349900000|2022-02-08 19:51:40|8815.4|8812.6|8814.4|8811.6|8815.9|8813.1|8814.3|8811.5|16
1644349910000|2022-02-08 19:51:50|8814.3|8811.5|8816.3|8813.5|8816.3|8813.5|8814.3|8811.5|12
1644349920000|2022-02-08 19:52:00|8815.9|8813.1|8816.3|8813.5|8817.3|8814.5|8815.3|8812.5|76
1644349930000|2022-02-08 19:52:10|8815.9|8813.1|8816.3|8813.5|8817.4|8814.6|8815.9|8813.1|18
1644349940000|2022-02-08 19:52:20|8816.1|8813.3|8815.3|8812.5|8816.3|8813.5|8815.3|8812.5|3
1644349950000|2022-02-08 19:52:30|||||||||1
1644349960000|2022-02-08 19:52:40|8815.1|8812.3|8815.3|8812.5|8816.3|8813.5|8814.3|8811.5|17
1644349970000|2022-02-08 19:52:50|8815.1|8812.3|8815.9|8813.1|8815.9|8813.1|8815.1|8812.3|5
1644349980000|2022-02-08 19:53:00|8815.6|8812.8|8814.3|8811.5|8815.9|8813.1|8814.3|8811.5|24
1644349990000|2022-02-08 19:53:10|8814.4|8811.6|8819.3|8816.5|8821.4|8818.6|8814.3|8811.5|61
1644350000000|2022-02-08 19:53:20|8819.4|8816.6|8821.4|8818.6|8822.3|8819.5|8818.3|8815.5|48
1644350010000|2022-02-08 19:53:30|8821.3|8818.5|8821.3|8818.5|8821.6|8818.8|8821.3|8818.5|17
1644350020000|2022-02-08 19:53:40|8821.6|8818.8|8820.3|8817.5|8821.9|8819.1|8820|8817.2|30
1644350030000|2022-02-08 19:53:50|8820|8817.2|8818.8|8816|8820|8817.2|8818.3|8815.5|37
1644350040000|2022-02-08 19:54:00|8818.9|8816.1|8820.3|8817.5|8821.4|8818.6|8818.8|8816|25
1644350050000|2022-02-08 19:54:10|8820.6|8817.8|8821.3|8818.5|8821.9|8819.1|8820.3|8817.5|12
1644350060000|2022-02-08 19:54:20|8821.6|8818.8|8822.3|8819.5|8822.6|8819.8|8821.3|8818.5|10
1644350070000|2022-02-08 19:54:30|8822.1|8819.3|8822.3|8819.5|8823.3|8820.5|8821.3|8818.5|10
1644350080000|2022-02-08 19:54:40|8822.4|8819.6|8822.6|8819.8|8823.6|8820.8|8822.3|8819.5|10
1644350090000|2022-02-08 19:54:50|8822.8|8820|8823.3|8820.5|8823.3|8820.5|8822.3|8819.5|7
1644350100000|2022-02-08 19:55:00|8823.4|8820.6|8827.3|8824.5|8827.3|8824.5|8823.3|8820.5|57
1644350110000|2022-02-08 19:55:10|8827|8824.2|8825.3|8822.5|8827.3|8824.5|8825.3|8822.5|15
1644350120000|2022-02-08 19:55:20|8825.6|8822.8|8826.8|8824|8826.8|8824|8825.6|8822.8|34
1644350130000|2022-02-08 19:55:30|8826.9|8824.1|8825.8|8823|8826.9|8824.1|8825.8|8823|8
1644350140000|2022-02-08 19:55:40|8825.6|8822.8|8826.3|8823.5|8826.4|8823.6|8825.6|8822.8|8
1644350150000|2022-02-08 19:55:50|||||||||3
1644350160000|2022-02-08 19:56:00|8826.4|8823.6|8826.3|8823.5|8826.9|8824.1|8826.3|8823.5|5
1644350170000|2022-02-08 19:56:10|8826|8823.2|8826.3|8823.5|8827.3|8824.5|8825.3|8822.5|12
1644350180000|2022-02-08 19:56:20|8826.4|8823.6|8826.3|8823.5|8827.3|8824.5|8826.3|8823.5|3
1644350190000|2022-02-08 19:56:30|8826.4|8823.6|8827.1|8824.3|8828.3|8825.5|8826.4|8823.6|37
1644350200000|2022-02-08 19:56:40|8826.9|8824.1|8825.3|8822.5|8827.3|8824.5|8824.6|8821.8|11
1644350210000|2022-02-08 19:56:50|||||||||6
1644350220000|2022-02-08 19:57:00|8825.8|8823|8826.3|8823.5|8826.3|8823.5|8825.3|8822.5|32
1644350230000|2022-02-08 19:57:10|8826.1|8823.3|8827.4|8824.6|8827.9|8825.1|8825.8|8823|88
1644350240000|2022-02-08 19:57:20|8827.3|8824.5|8827.3|8824.5|8828.3|8825.5|8827.3|8824.5|7
1644350250000|2022-02-08 19:57:30|8827.4|8824.6|8828.1|8825.3|8829.3|8826.5|8827.3|8824.5|52
1644350260000|2022-02-08 19:57:40|8828.3|8825.5|8827.3|8824.5|8828.9|8826.1|8827.3|8824.5|57
1644350270000|2022-02-08 19:57:50|8828.1|8825.3|8828.3|8825.5|8828.3|8825.5|8827.3|8824.5|6
1644350280000|2022-02-08 19:58:00|8828.1|8825.3|8827.3|8824.5|8828.3|8825.5|8827.3|8824.5|8
1644350290000|2022-02-08 19:58:10|8826.6|8823.8|8826.4|8823.6|8826.9|8824.1|8824.3|8821.5|34
1644350300000|2022-02-08 19:58:20|8826.3|8823.5|8826.9|8824.1|8826.9|8824.1|8826.3|8823.5|2
1644350310000|2022-02-08 19:58:30|8826.3|8823.5|8826.4|8823.6|8827.3|8824.5|8825.3|8822.5|5
1644350320000|2022-02-08 19:58:40|8826.3|8823.5|8827.4|8824.6|8827.9|8825.1|8826.3|8823.5|3
1644350330000|2022-02-08 19:58:50|8827.9|8825.1|8827.3|8824.5|8828.3|8825.5|8827.3|8824.5|3
1644350340000|2022-02-08 19:59:00|8826.3|8823.5|8827.3|8824.5|8827.3|8824.5|8826.3|8823.5|15
1644350350000|2022-02-08 19:59:10|8827.1|8824.3|8826.3|8823.5|8827.3|8824.5|8826.3|8823.5|1
1644350360000|2022-02-08 19:59:20|||||||||3
1644350380000|2022-02-08 19:59:40|8826.4|8823.6|8827.1|8824.3|8827.3|8824.5|8826.3|8823.5|4
1644350390000|2022-02-08 19:59:50|8827.3|8824.5|8827.3|8824.5|8827.3|8824.5|8826.3|8823.5|1
1644350400000|2022-02-08 20:00:00|8828.3|8825.5|8828.3|8825.5|8828.6|8825.8|8828.3|8825.5|22
1644350410000|2022-02-08 20:00:10|8826.3|8823.5|8824.3|8821.5|8827.3|8824.5|8823.3|8820.5|88
1644350420000|2022-02-08 20:00:20|8824.4|8821.6|8828.3|8825.5|8828.3|8825.5|8823.3|8820.5|46
1644350430000|2022-02-08 20:00:30|8828.4|8825.6|8830.3|8827.5|8830.3|8827.5|8828.3|8825.5|31
1644350440000|2022-02-08 20:00:40|8829.2|8826.4|8828.9|8826.1|8829.2|8826.4|8828.2|8825.4|18
1644350450000|2022-02-08 20:00:50|8829.2|8826.4|8829.9|8827.1|8829.9|8827.1|8828.4|8825.6|12
1644350460000|2022-02-08 20:01:00|8829.7|8826.9|8830.2|8827.4|8830.2|8827.4|8829.2|8826.4|21
1644350470000|2022-02-08 20:01:10|8829.4|8826.6|8830.2|8827.4|8830.2|8827.4|8829.2|8826.4|6
1644350480000|2022-02-08 20:01:20|8829.2|8826.4|8829.2|8826.4|8829.2|8826.4|8829.2|8826.4|3
1644350490000|2022-02-08 20:01:30|8828.4|8825.6|8828.4|8825.6|8829.2|8826.4|8828.2|8825.4|3
1644350500000|2022-02-08 20:01:40|8828.2|8825.4|8827.2|8824.4|8828.4|8825.6|8827.2|8824.4|8
1644350510000|2022-02-08 20:01:50|8827.9|8825.1|8828.2|8825.4|8828.2|8825.4|8827.4|8824.6|3
1644350520000|2022-02-08 20:02:00|8828.6|8825.8|8826.4|8823.6|8828.9|8826.1|8826.2|8823.4|55
1644350530000|2022-02-08 20:02:10|8826.7|8823.9|8825.2|8822.4|8827.2|8824.4|8825.2|8822.4|11
1644350540000|2022-02-08 20:02:20|8825.6|8822.8|8825.2|8822.4|8826.2|8823.4|8824.2|8821.4|12
1644350550000|2022-02-08 20:02:30|8824.9|8822.1|8824.2|8821.4|8825.2|8822.4|8823.2|8820.4|22
1644350560000|2022-02-08 20:02:40|8823.9|8821.1|8824.2|8821.4|8825.2|8822.4|8823.2|8820.4|5
1644350570000|2022-02-08 20:02:50|8824.4|8821.6|8825.2|8822.4|8825.2|8822.4|8824.2|8821.4|28
1644350580000|2022-02-08 20:03:00|8824.6|8821.8|8827.2|8824.4|8827.2|8824.4|8824.2|8821.4|38
1644350590000|2022-02-08 20:03:10|8827.5|8824.7|8829.2|8826.4|8829.2|8826.4|8827.5|8824.7|12
1644350600000|2022-02-08 20:03:20|8829.1|8826.3|8828.2|8825.4|8829.2|8826.4|8828.2|8825.4|2
1644350610000|2022-02-08 20:03:30|8828.4|8825.6|8829.2|8826.4|8829.2|8826.4|8828.2|8825.4|15
1644350620000|2022-02-08 20:03:40|8828.9|8826.1|8830.4|8827.6|8830.9|8828.1|8828.2|8825.4|33
1644350630000|2022-02-08 20:03:50|8830.2|8827.4|8830.9|8828.1|8831.9|8829.1|8830.2|8827.4|8
1644350640000|2022-02-08 20:04:00|8830.2|8827.4|8830.9|8828.1|8831.4|8828.6|8830.2|8827.4|17
1644350650000|2022-02-08 20:04:10|8830.6|8827.8|8830.2|8827.4|8830.6|8827.8|8829.9|8827.1|15
1644350660000|2022-02-08 20:04:20|8830.4|8827.6|8830.2|8827.4|8830.4|8827.6|8830.2|8827.4|2
1644350670000|2022-02-08 20:04:30|8830.5|8827.7|8830.2|8827.4|8830.9|8828.1|8829.9|8827.1|7
1644350680000|2022-02-08 20:04:40|8830.4|8827.6|8830.4|8827.6|8830.4|8827.6|8829.9|8827.1|9
1644350690000|2022-02-08 20:04:50|8830.2|8827.4|8830.2|8827.4|8830.2|8827.4|8829.9|8827.1|11
1644350700000|2022-02-08 20:05:00|8829.9|8827.1|8830.4|8827.6|8830.9|8828.1|8829.9|8827.1|5
1644350710000|2022-02-08 20:05:10|8830.2|8827.4|8830.9|8828.1|8831.2|8828.4|8829.9|8827.1|5
1644350720000|2022-02-08 20:05:20|8831.2|8828.4|8830.9|8828.1|8831.2|8828.4|8830.9|8828.1|0
1644350730000|2022-02-08 20:05:30|8830.6|8827.8|8829.2|8826.4|8830.6|8827.8|8829.2|8826.4|9
1644350740000|2022-02-08 20:05:40|8828.9|8826.1|8830.2|8827.4|8830.2|8827.4|8828.2|8825.4|13
1644350750000|2022-02-08 20:05:50|8829.9|8827.1|8830.2|8827.4|8830.2|8827.4|8829.9|8827.1|1
1644350760000|2022-02-08 20:06:00|8829.9|8827.1|8830.2|8827.4|8830.2|8827.4|8829.1|8826.3|9
1644350770000|2022-02-08 20:06:10|8830.5|8827.7|8830.2|8827.4|8831.4|8828.6|8830.2|8827.4|10
1644350780000|2022-02-08 20:06:20|8829.9|8827.1|8830.2|8827.4|8830.2|8827.4|8829.9|8827.1|0
1644350790000|2022-02-08 20:06:30|||||||||1
1644350800000|2022-02-08 20:06:40|8829.7|8826.9|8828.2|8825.4|8829.7|8826.9|8828.2|8825.4|19
1644350810000|2022-02-08 20:06:50|8828.4|8825.6|8826.9|8824.1|8829.2|8826.4|8826.2|8823.4|37
1644350820000|2022-02-08 20:07:00|8827.2|8824.4|8825.2|8822.4|8827.2|8824.4|8824.2|8821.4|23
1644350830000|2022-02-08 20:07:10|8825.1|8822.3|8825.6|8822.8|8826.2|8823.4|8824.1|8821.3|43
1644350840000|2022-02-08 20:07:20|8825.2|8822.4|8827.2|8824.4|8827.2|8824.4|8825.2|8822.4|8
1644350850000|2022-02-08 20:07:30|8827.4|8824.6|8827.2|8824.4|8828.2|8825.4|8827.1|8824.3|8
1644350860000|2022-02-08 20:07:40|8827.4|8824.6|8825.9|8823.1|8827.9|8825.1|8825.2|8822.4|18
1644350870000|2022-02-08 20:07:50|8825.6|8822.8|8825.9|8823.1|8825.9|8823.1|8824.9|8822.1|34
1644350880000|2022-02-08 20:08:00|8825.7|8822.9|8825.4|8822.6|8825.9|8823.1|8825.2|8822.4|5
1644350890000|2022-02-08 20:08:10|8825.2|8822.4|8824.2|8821.4|8825.2|8822.4|8823.9|8821.1|7
1644350900000|2022-02-08 20:08:20|8824.9|8822.1|8824.4|8821.6|8825.2|8822.4|8823.7|8820.9|8
1644350910000|2022-02-08 20:08:30|8824.2|8821.4|8824.2|8821.4|8824.4|8821.6|8824.2|8821.4|2
1644350920000|2022-02-08 20:08:40|8824.4|8821.6|8824.4|8821.6|8824.4|8821.6|8824.2|8821.4|6
1644350930000|2022-02-08 20:08:50|8824.2|8821.4|8822.7|8819.9|8824.2|8821.4|8822.7|8819.9|4
1644350940000|2022-02-08 20:09:00|8822.4|8819.6|8824.2|8821.4|8824.5|8821.7|8822.2|8819.4|12
1644350950000|2022-02-08 20:09:10|8824.4|8821.6|8824.4|8821.6|8824.4|8821.6|8824.4|8821.6|0
1644350960000|2022-02-08 20:09:20|8824.9|8822.1|8825.9|8823.1|8826.2|8823.4|8824.2|8821.4|23
1644350970000|2022-02-08 20:09:30|8826.2|8823.4|8826.4|8823.6|8826.9|8824.1|8826.2|8823.4|11
1644350980000|2022-02-08 20:09:40|8826.5|8823.7|8829.2|8826.4|8830|8827.2|8826.5|8823.7|156
1644350990000|2022-02-08 20:09:50|8828.9|8826.1|8828.2|8825.4|8828.9|8826.1|8828.2|8825.4|0
1644351000000|2022-02-08 20:10:00|8828.1|8825.3|8828.2|8825.4|8828.2|8825.4|8826.9|8824.1|12
1644351010000|2022-02-08 20:10:10|8828.5|8825.7|8831.2|8828.4|8831.2|8828.4|8828.5|8825.7|11
1644351020000|2022-02-08 20:10:20|8830.9|8828.1|8830.2|8827.4|8830.9|8828.1|8829.4|8826.6|10
1644351030000|2022-02-08 20:10:30|8830.4|8827.6|8830.2|8827.4|8830.9|8828.1|8830.2|8827.4|4
1644351040000|2022-02-08 20:10:40|8830.5|8827.7|8831.2|8828.4|8831.2|8828.4|8830.5|8827.7|6
1644351050000|2022-02-08 20:10:50|8830.9|8828.1|8829.9|8827.1|8831.2|8828.4|8828.2|8825.4|15
1644351060000|2022-02-08 20:11:00|8830.2|8827.4|8830.2|8827.4|8830.4|8827.6|8829.2|8826.4|24
1644351070000|2022-02-08 20:11:10|8830.4|8827.6|8829.4|8826.6|8830.9|8828.1|8829.2|8826.4|10
1644351080000|2022-02-08 20:11:20|8829.2|8826.4|8829.9|8827.1|8830.2|8827.4|8829.2|8826.4|3
1644351090000|2022-02-08 20:11:30|8830.2|8827.4|8829.9|8827.1|8830.2|8827.4|8829.9|8827.1|0
1644351100000|2022-02-08 20:11:40|8830.2|8827.4|8831.9|8829.1|8831.9|8829.1|8830.2|8827.4|17
1644351110000|2022-02-08 20:11:50|8831.6|8828.8|8830.9|8828.1|8831.6|8828.8|8830.9|8828.1|9
1644351120000|2022-02-08 20:12:00|8831.2|8828.4|8830.4|8827.6|8831.2|8828.4|8829.9|8827.1|24
1644351130000|2022-02-08 20:12:10|8830.7|8827.9|8829.9|8827.1|8830.9|8828.1|8829.2|8826.4|5
1644351140000|2022-02-08 20:12:20|8830.2|8827.4|8829.2|8826.4|8830.2|8827.4|8828.5|8825.7|20
1644351150000|2022-02-08 20:12:30|8828.9|8826.1|8829.9|8827.1|8829.9|8827.1|8828.9|8826.1|4
1644351160000|2022-02-08 20:12:40|8829.7|8826.9|8829.9|8827.1|8829.9|8827.1|8829.2|8826.4|7
1644351170000|2022-02-08 20:12:50|8830.2|8827.4|8830.2|8827.4|8830.9|8828.1|8829.4|8826.6|4
1644351180000|2022-02-08 20:13:00|8829.9|8827.1|8830.2|8827.4|8830.9|8828.1|8829.9|8827.1|5
1644351190000|2022-02-08 20:13:10|8830.5|8827.7|8829.4|8826.6|8830.9|8828.1|8829.2|8826.4|1
1644351200000|2022-02-08 20:13:20|8829.5|8826.7|8830.2|8827.4|8830.9|8828.1|8829.4|8826.6|1
1644351210000|2022-02-08 20:13:30|8829.9|8827.1|8829.9|8827.1|8829.9|8827.1|8829.9|8827.1|1
1644351220000|2022-02-08 20:13:40|8830.2|8827.4|8830.9|8828.1|8830.9|8828.1|8830.2|8827.4|5
1644351230000|2022-02-08 20:13:50|8831.2|8828.4|8831.9|8829.1|8831.9|8829.1|8831.2|8828.4|7
1644351240000|2022-02-08 20:14:00|||||||||7
1644351250000|2022-02-08 20:14:10|8830.9|8828.1|8830.2|8827.4|8831.2|8828.4|8829.9|8827.1|29
1644351260000|2022-02-08 20:14:20|8829.9|8827.1|8830.2|8827.4|8830.9|8828.1|8829.7|8826.9|10
1644351270000|2022-02-08 20:14:30|8830.4|8827.6|8830.2|8827.4|8830.4|8827.6|8829.4|8826.6|3
1644351280000|2022-02-08 20:14:40|8830.4|8827.6|8831.2|8828.4|8831.4|8828.6|8830.4|8827.6|2
1644351290000|2022-02-08 20:14:50|8831.4|8828.6|8831.2|8828.4|8831.4|8828.6|8831.2|8828.4|0
1644351300000|2022-02-08 20:15:00|8831.4|8828.6|8830.2|8827.4|8831.9|8829.1|8828.5|8825.7|367
1644351310000|2022-02-08 20:15:10|8830.7|8827.9|8830.7|8827.9|8831.2|8828.4|8829.5|8826.7|50
1644351320000|2022-02-08 20:15:20|8830.4|8827.6|8830.5|8827.7|8830.5|8827.7|8830|8827.2|22
1644351330000|2022-02-08 20:15:30|8830.9|8828.1|8830.5|8827.7|8831.5|8828.7|8830.5|8827.7|78
1644351340000|2022-02-08 20:15:40|8831.5|8828.7|8831.5|8828.7|8831.5|8828.7|8830.7|8827.9|102
1644351350000|2022-02-08 20:15:50|8831.2|8828.4|8830|8827.2|8831.2|8828.4|8830|8827.2|29
1644351360000|2022-02-08 20:16:00|8828.9|8826.1|8830.9|8828.1|8831|8828.2|8828.9|8826.1|40
1644351370000|2022-02-08 20:16:10|8830.5|8827.7|8830.5|8827.7|8831.5|8828.7|8830.4|8827.6|29
1644351390000|2022-02-08 20:16:30|8831.2|8828.4|8832.2|8829.4|8832.2|8829.4|8831.2|8828.4|356
1644351400000|2022-02-08 20:16:40|8831.7|8828.9|8831.5|8828.7|8832.2|8829.4|8831.5|8828.7|4
1644351410000|2022-02-08 20:16:50|8830.8|8828|8831.2|8828.4|8831.7|8828.9|8830.5|8827.7|13
1644351420000|2022-02-08 20:17:00|8831.3|8828.5|8831.5|8828.7|8832.2|8829.4|8831.3|8828.5|17
1644351430000|2022-02-08 20:17:10|8831.7|8828.9|8831.5|8828.7|8832.2|8829.4|8830.5|8827.7|45
1644351440000|2022-02-08 20:17:20|8830.2|8827.4|8829.7|8826.9|8830.5|8827.7|8829.5|8826.7|8
1644351450000|2022-02-08 20:17:30|8829.5|8826.7|8829.5|8826.7|8829.5|8826.7|8829.5|8826.7|2
1644351460000|2022-02-08 20:17:40|8829.7|8826.9|8829.5|8826.7|8830.2|8827.4|8829.5|8826.7|3
1644351480000|2022-02-08 20:18:00|8829.8|8827|8830.6|8827.8|8831.2|8828.4|8829.8|8827|14
1644351490000|2022-02-08 20:18:10|8830.5|8827.7|8831.5|8828.7|8831.6|8828.8|8830.1|8827.3|13
1644351500000|2022-02-08 20:18:20|8831.6|8828.8|8837.1|8834.3|8837.5|8834.7|8831.5|8828.7|66
1644351510000|2022-02-08 20:18:30|8836.5|8833.7|8836.6|8833.8|8837.1|8834.3|8836.5|8833.7|6
1644351520000|2022-02-08 20:18:40|8836.8|8834|8836.5|8833.7|8837.1|8834.3|8835.5|8832.7|8
1644351530000|2022-02-08 20:18:50|8835.5|8832.7|8836.5|8833.7|8837.5|8834.7|8835.5|8832.7|12
1644351540000|2022-02-08 20:19:00|8837.1|8834.3|8837.1|8834.3|8837.5|8834.7|8836.5|8833.7|19
1644351550000|2022-02-08 20:19:10|8836.8|8834|8836.5|8833.7|8837.1|8834.3|8836.5|8833.7|4
1644351560000|2022-02-08 20:19:20|8836.1|8833.3|8836.1|8833.3|8836.1|8833.3|8835.5|8832.7|12
1644351570000|2022-02-08 20:19:30|8836.5|8833.7|8835.5|8832.7|8836.5|8833.7|8835.5|8832.7|4
1644351580000|2022-02-08 20:19:40|8835.8|8833|8835.6|8832.8|8836.1|8833.3|8835.5|8832.7|9
1644351590000|2022-02-08 20:19:50|8835.5|8832.7|8836.8|8834|8837.5|8834.7|8835.5|8832.7|18
1644351600000|2022-02-08 20:20:00|8836.5|8833.7|8837.5|8834.7|8837.5|8834.7|8836.5|8833.7|13
1644351610000|2022-02-08 20:20:10|8837|8834.2|8836.8|8834|8838.1|8835.3|8836.5|8833.7|49
1644351620000|2022-02-08 20:20:20|8836.9|8834.1|8836.8|8834|8837.8|8835|8836.8|8834|4
1644351630000|2022-02-08 20:20:30|8836.6|8833.8|8836.1|8833.3|8836.8|8834|8836.1|8833.3|6
1644351640000|2022-02-08 20:20:40|8838.8|8836|8839.8|8837|8839.8|8837|8838.8|8836|362
1644351650000|2022-02-08 20:20:50|8839.5|8836.7|8838.8|8836|8839.8|8837|8838.6|8835.8|7
1644351660000|2022-02-08 20:21:00|8838.6|8835.8|8840.8|8838|8841.4|8838.6|8838.3|8835.5|46
1644351670000|2022-02-08 20:21:10|8840.5|8837.7|8838.3|8835.5|8840.6|8837.8|8837.8|8835|39
1644351680000|2022-02-08 20:21:20|8837.9|8835.1|8837.8|8835|8838.8|8836|8837.8|8835|13
1644351690000|2022-02-08 20:21:30|8837.9|8835.1|8838.8|8836|8838.8|8836|8837.9|8835.1|2
1644351700000|2022-02-08 20:21:40|||||||||1
1644351710000|2022-02-08 20:21:50|8838.5|8835.7|8837.8|8835|8838.5|8835.7|8837.8|8835|4
1644351720000|2022-02-08 20:22:00|8838.1|8835.3|8840.8|8838|8841.8|8839|8838.1|8835.3|36
1644351730000|2022-02-08 20:22:10|8841.6|8838.8|8840.8|8838|8841.6|8838.8|8840.8|8838|12
1644351740000|2022-02-08 20:22:20|8841.3|8838.5|8842.8|8840|8842.8|8840|8840.8|8838|18
1644351750000|2022-02-08 20:22:30|8842.9|8840.1|8843.8|8841|8844.8|8842|8842.8|8840|34
1644351760000|2022-02-08 20:22:40|8843.4|8840.6|8842.6|8839.8|8843.4|8840.6|8842.1|8839.3|19
1644351770000|2022-02-08 20:22:50|8841.8|8839|8840.8|8838|8842.3|8839.5|8840.8|8838|14
1644351780000|2022-02-08 20:23:00|8840.9|8838.1|8842.4|8839.6|8842.8|8840|8840.8|8838|13
1644351790000|2022-02-08 20:23:10|8842.1|8839.3|8842.8|8840|8842.8|8840|8841.9|8839.1|8
1644351800000|2022-02-08 20:23:20|8842.9|8840.1|8842.9|8840.1|8843.4|8840.6|8842.8|8840|11
1644351810000|2022-02-08 20:23:30|8842.8|8840|8842.8|8840|8843.4|8840.6|8842.8|8840|1
1644351820000|2022-02-08 20:23:40|8842.6|8839.8|8842.8|8840|8842.8|8840|8842.6|8839.8|23
1644351830000|2022-02-08 20:23:50|||||||||2
1644351840000|2022-02-08 20:24:00|8842.9|8840.1|8843.8|8841|8843.9|8841.1|8842.9|8840.1|7
1644351850000|2022-02-08 20:24:10|8843.6|8840.8|8842.8|8840|8843.8|8841|8842.4|8839.6|11
1644351860000|2022-02-08 20:24:20|8842.6|8839.8|8842.8|8840|8842.8|8840|8841.8|8839|5
1644351870000|2022-02-08 20:24:30|8842.9|8840.1|8841.6|8838.8|8843.4|8840.6|8841.3|8838.5|58
1644351880000|2022-02-08 20:24:40|8841.8|8839|8841.8|8839|8842.1|8839.3|8840.9|8838.1|7
1644351890000|2022-02-08 20:24:50|8841.6|8838.8|8840.8|8838|8841.6|8838.8|8840.8|8838|1
1644351900000|2022-02-08 20:25:00|8840.9|8838.1|8840.9|8838.1|8841.8|8839|8840.8|8838|9
1644351910000|2022-02-08 20:25:10|8840.8|8838|8842.4|8839.6|8842.8|8840|8840.8|8838|12
1644351920000|2022-02-08 20:25:20|8842.1|8839.3|8840.8|8838|8842.1|8839.3|8840.8|8838|10
1644351930000|2022-02-08 20:25:30|8840.9|8838.1|8839.8|8837|8840.9|8838.1|8839.4|8836.6|11
1644351940000|2022-02-08 20:25:40|8839.9|8837.1|8843.4|8840.6|8843.4|8840.6|8839.8|8837|24
1644351950000|2022-02-08 20:25:50|8843.8|8841|8844.8|8842|8844.8|8842|8843.8|8841|5
1644351960000|2022-02-08 20:26:00|8845.1|8842.3|8845.8|8843|8846.8|8844|8845.1|8842.3|45
1644351970000|2022-02-08 20:26:10|8846.1|8843.3|8846.4|8843.6|8846.8|8844|8846.1|8843.3|8
1644351980000|2022-02-08 20:26:20|8846.8|8844|8846.8|8844|8847.4|8844.6|8846.8|8844|5
1644351990000|2022-02-08 20:26:30|8846.9|8844.1|8846.8|8844|8847.8|8845|8846.8|8844|55
1644352000000|2022-02-08 20:26:40|8846.9|8844.1|8847.8|8845|8848.4|8845.6|8846.9|8844.1|23
1644352010000|2022-02-08 20:26:50|8847.9|8845.1|8849.8|8847|8849.8|8847|8847.8|8845|11
1644352020000|2022-02-08 20:27:00|8849.4|8846.6|8849.8|8847|8850.4|8847.6|8849.3|8846.5|31
1644352030000|2022-02-08 20:27:10|||||||||4
1644352040000|2022-02-08 20:27:20|8849.6|8846.8|8849.8|8847|8849.8|8847|8849.1|8846.3|11
1644352050000|2022-02-08 20:27:30|8849.5|8846.7|8845.8|8843|8852.9|8847|8842.8|8840|210
1644352060000|2022-02-08 20:27:40|8845.9|8843.1|8849.8|8847|8850.4|8847.6|8845.8|8843|95
1644352070000|2022-02-08 20:27:50|8849.6|8846.8|8849.1|8846.3|8849.8|8847|8849.1|8846.3|9
1644352080000|2022-02-08 20:28:00|8849.3|8846.5|8849.8|8847|8849.8|8847|8848.8|8846|10
1644352090000|2022-02-08 20:28:10|8849.3|8846.5|8849.3|8846.5|8849.4|8846.6|8848.8|8846|7
1644352100000|2022-02-08 20:28:20|8849.4|8846.6|8851.8|8849|8851.8|8849|8849.1|8846.3|26
1644352110000|2022-02-08 20:28:30|8851.3|8848.5|8849.8|8847|8851.8|8849|8849.8|8847|3
1644352120000|2022-02-08 20:28:40|8849.1|8846.3|8849.8|8847|8849.8|8847|8849.1|8846.3|7
1644352130000|2022-02-08 20:28:50|8849.5|8846.7|8848.8|8846|8849.5|8846.7|8848.4|8845.6|20
1644352140000|2022-02-08 20:29:00|8848.9|8846.1|8852.6|8849.8|8854.1|8851.3|8848.8|8846|131
1644352150000|2022-02-08 20:29:10|8852.1|8849.3|8849.8|8847|8852.3|8849.5|8849.8|8847|15
1644352160000|2022-02-08 20:29:20|8849.5|8846.7|8850.8|8848|8850.8|8848|8848.8|8846|9
1644352170000|2022-02-08 20:29:30|8850.6|8847.8|8851.8|8849|8851.8|8849|8850.6|8847.8|6
1644352180000|2022-02-08 20:29:40|8851.6|8848.8|8851.8|8849|8852.8|8850|8851.3|8848.5|7
1644352190000|2022-02-08 20:29:50|8852.8|8850|8852.8|8850|8852.8|8850|8851.8|8849|7
1644352200000|2022-02-08 20:30:00|8853.4|8850.6|8853.8|8851|8854.8|8852|8852.8|8850|51
1644352210000|2022-02-08 20:30:10|8853.6|8850.8|8853.8|8851|8854.3|8851.5|8852.8|8850|10
1644352220000|2022-02-08 20:30:20|8852.8|8850|8851.8|8849|8853.3|8850.5|8851.8|8849|7
1644352230000|2022-02-08 20:30:30|8851.9|8849.1|8850.8|8848|8851.9|8849.1|8850.8|8848|3
1644352240000|2022-02-08 20:30:40|8851.6|8848.8|8855.8|8853|8855.8|8853|8851.3|8848.5|23
1644352250000|2022-02-08 20:30:50|8855.9|8853.1|8855.8|8853|8856.4|8853.6|8855.8|8853|57
1644352260000|2022-02-08 20:31:00|8856.1|8853.3|8856.1|8853.3|8856.1|8853.3|8855.6|8852.8|32
1644352270000|2022-02-08 20:31:10|8855.6|8852.8|8856.1|8853.3|8856.1|8853.3|8855.6|8852.8|10
1644352280000|2022-02-08 20:31:20|8856.4|8853.6|8856.8|8854|8857.1|8854.3|8856.4|8853.6|24
1644352290000|2022-02-08 20:31:30|8856.6|8853.8|8855.8|8853|8856.6|8853.8|8855.6|8852.8|9
1644352300000|2022-02-08 20:31:40|8855.6|8852.8|8853.8|8851|8855.8|8853|8853.1|8850.3|34
1644352310000|2022-02-08 20:31:50|8853.9|8851.1|8854.8|8852|8854.8|8852|8853.8|8851|13
1644352320000|2022-02-08 20:32:00|8854.4|8851.6|8853.8|8851|8854.8|8852|8853.8|8851|9
1644352330000|2022-02-08 20:32:10|8853.9|8851.1|8855.8|8853|8855.8|8853|8853.9|8851.1|23
1644352340000|2022-02-08 20:32:20|8855.4|8852.6|8855.8|8853|8859.8|8854.8|8855.1|8849.8|40
1644352350000|2022-02-08 20:32:30|8855.3|8852.5|8856.1|8853.3|8857.1|8854.3|8855.3|8852.5|13
1644352360000|2022-02-08 20:32:40|8855.8|8853|8856.6|8853.8|8856.8|8854|8855.8|8853|6
1644352370000|2022-02-08 20:32:50|8855.8|8853|8856.6|8853.8|8856.8|8854|8855.8|8853|15
1644352380000|2022-02-08 20:33:00|8856.3|8853.5|8856.8|8854|8857.8|8855|8854.8|8852|22
1644352390000|2022-02-08 20:33:10|8855.8|8853|8852.8|8850|8855.8|8853|8852.3|8849.5|15
1644352400000|2022-02-08 20:33:20|8852.9|8850.1|8852.8|8850|8853.8|8851|8852.8|8850|6
1644352410000|2022-02-08 20:33:30|8852.4|8849.6|8852.8|8850|8852.8|8850|8851.8|8849|11
1644352420000|2022-02-08 20:33:40|8852.7|8849.9|8852.9|8850.1|8853.2|8850.4|8852.7|8849.9|8
1644352430000|2022-02-08 20:33:50|8852.7|8849.9|8852.7|8849.9|8853.7|8850.9|8851.7|8848.9|12
1644352440000|2022-02-08 20:34:00|8853.1|8850.3|8852.7|8849.9|8853.4|8850.6|8851.7|8848.9|27
1644352450000|2022-02-08 20:34:10|8852.1|8849.3|8852.4|8849.6|8852.7|8849.9|8850.7|8847.9|22
1644352460000|2022-02-08 20:34:20|8852.2|8849.4|8852.4|8849.6|8852.4|8849.6|8851.4|8848.6|45
1644352470000|2022-02-08 20:34:30|8852.1|8849.3|8852.4|8849.6|8852.4|8849.6|8851.7|8848.9|2
1644352480000|2022-02-08 20:34:40|8852.7|8849.9|8852.7|8849.9|8852.7|8849.9|8852.1|8849.3|3
1644352490000|2022-02-08 20:34:50|8852.9|8850.1|8852.7|8849.9|8853.4|8850.6|8852.7|8849.9|80
1644352500000|2022-02-08 20:35:00|8852.6|8849.8|8854.6|8851.8|8855.1|8852.3|8851.7|8848.9|85
1644352510000|2022-02-08 20:35:10|8855.1|8852.3|8856.4|8853.6|8856.4|8853.6|8855.1|8852.3|38
1644352520000|2022-02-08 20:35:20|8856.6|8853.8|8855.7|8852.9|8857.4|8854.6|8855.7|8852.9|22
1644352530000|2022-02-08 20:35:30|8856.1|8853.3|8858.7|8855.9|8860.1|8857.3|8856.1|8853.3|42
1644352540000|2022-02-08 20:35:40|8858.9|8856.1|8860.7|8857.9|8860.7|8857.9|8858.9|8856.1|10
1644352550000|2022-02-08 20:35:50|8861.1|8858.3|8862.4|8859.6|8862.4|8859.6|8860.4|8857.6|11
1644352560000|2022-02-08 20:36:00|8862.6|8859.8|8861.1|8858.3|8864.4|8861.6|8860.4|8857.6|42
1644352570000|2022-02-08 20:36:10|8861.4|8858.6|8861.6|8858.8|8862.1|8859.3|8861.1|8858.3|14
1644352580000|2022-02-08 20:36:20|8861.7|8858.9|8861.4|8858.6|8862.1|8859.3|8861.4|8858.6|9
1644352590000|2022-02-08 20:36:30|8861.6|8858.8|8861.4|8858.6|8861.9|8859.1|8860.4|8857.6|7
1644352600000|2022-02-08 20:36:40|8861.1|8858.3|8860.7|8857.9|8862.1|8859.3|8860.7|8857.9|32
1644352610000|2022-02-08 20:36:50|8861.1|8858.3|8860.1|8857.3|8861.1|8858.3|8859.7|8856.9|2
1644352620000|2022-02-08 20:37:00|8860.2|8857.4|8859.7|8856.9|8860.4|8857.6|8859.2|8856.4|2
1644352630000|2022-02-08 20:37:10|8859.9|8857.1|8859.4|8856.6|8860.2|8857.4|8859.4|8856.6|1
1644352640000|2022-02-08 20:37:20|8859.7|8856.9|8859.9|8857.1|8860.4|8857.6|8859.7|8856.9|23
1644352650000|2022-02-08 20:37:30|8860.4|8857.6|8861.7|8858.9|8862.4|8859.6|8860.4|8857.6|9
1644352660000|2022-02-08 20:37:40|8861.4|8858.6|8861.4|8858.6|8861.7|8858.9|8861.4|8858.6|0
1644352670000|2022-02-08 20:37:50|8861.1|8858.3|8861.4|8858.6|8861.7|8858.9|8860.7|8857.9|17
1644352680000|2022-02-08 20:38:00|8861.7|8858.9|8859.7|8856.9|8861.7|8858.9|8859.7|8856.9|8
1644352690000|2022-02-08 20:38:10|8859.9|8857.1|8859.7|8856.9|8860.7|8857.9|8859.4|8856.6|27
1644352700000|2022-02-08 20:38:20|8859.4|8856.6|8858.4|8855.6|8860.2|8857.4|8858.4|8855.6|37
1644352710000|2022-02-08 20:38:30|8857.9|8855.1|8859.4|8856.6|8859.4|8856.6|8857.7|8854.9|32
1644352720000|2022-02-08 20:38:40|8859.7|8856.9|8859.7|8856.9|8859.7|8856.9|8859.4|8856.6|4
1644352730000|2022-02-08 20:38:50|8859.4|8856.6|8859.4|8856.6|8859.7|8856.9|8858.7|8855.9|4
1644352740000|2022-02-08 20:39:00|8859.7|8856.9|8858.7|8855.9|8859.7|8856.9|8858.7|8855.9|12
1644352750000|2022-02-08 20:39:10|8859|8856.2|8860.4|8857.6|8860.4|8857.6|8858.7|8855.9|23
1644352760000|2022-02-08 20:39:20|8860.7|8857.9|8860.9|8858.1|8861.4|8858.6|8859.9|8857.1|48
1644352770000|2022-02-08 20:39:30|8860.7|8857.9|8861.4|8858.6|8861.4|8858.6|8860.7|8857.9|5
1644352780000|2022-02-08 20:39:40|8861.1|8858.3|8860.7|8857.9|8861.1|8858.3|8860.7|8857.9|19
1644352790000|2022-02-08 20:39:50|8860.9|8858.1|8861.4|8858.6|8861.4|8858.6|8860.9|8858.1|2
1644352800000|2022-02-08 20:40:00|8860.9|8858.1|8860.7|8857.9|8861.4|8858.6|8860.7|8857.9|16
1644352810000|2022-02-08 20:40:10|8860.9|8858.1|8860.9|8858.1|8861.4|8858.6|8860.4|8857.6|9
1644352820000|2022-02-08 20:40:20|8860.7|8857.9|8860.7|8857.9|8860.9|8858.1|8860.7|8857.9|4
1644352830000|2022-02-08 20:40:30|8861.4|8858.6|8862.7|8859.9|8862.7|8859.9|8861.4|8858.6|8
1644352840000|2022-02-08 20:40:40|||||||||1
1644352850000|2022-02-08 20:40:50|8863.4|8860.6|8863.4|8860.6|8863.7|8860.9|8862.9|8860.1|5
1644352860000|2022-02-08 20:41:00|8862.7|8859.9|8865.7|8862.9|8865.7|8862.9|8862.7|8859.9|50
1644352870000|2022-02-08 20:41:10|8865.6|8862.8|8863.7|8860.9|8865.6|8862.8|8863.7|8860.9|16
1644352880000|2022-02-08 20:41:20|8863.6|8860.8|8863.7|8860.9|8863.7|8860.9|8862.7|8859.9|8
1644352890000|2022-02-08 20:41:30|8863.9|8861.1|8863.7|8860.9|8863.9|8861.1|8862.9|8860.1|6
1644352900000|2022-02-08 20:41:40|8863.9|8861.1|8863.9|8861.1|8863.9|8861.1|8863.7|8860.9|0
1644352910000|2022-02-08 20:41:50|8863.7|8860.9|8863.7|8860.9|8864.1|8861.3|8863.7|8860.9|121
1644352920000|2022-02-08 20:42:00|8863.9|8861.1|8865.7|8862.9|8866.2|8863.4|8863.9|8861.1|16
1644352930000|2022-02-08 20:42:10|||||||||6
1644352940000|2022-02-08 20:42:20|8865.9|8863.1|8865.9|8863.1|8865.9|8863.1|8865.7|8862.9|9
1644352950000|2022-02-08 20:42:30|8865.7|8862.9|8861.7|8858.9|8866.7|8863.9|8861.7|8858.9|44
1644352960000|2022-02-08 20:42:40|8861.2|8858.4|8861.6|8858.8|8861.7|8858.9|8861.1|8858.3|15
1644352970000|2022-02-08 20:42:50|8861.4|8858.6|8861.7|8858.9|8861.7|8858.9|8861.1|8858.3|10
1644352980000|2022-02-08 20:43:00|8862.7|8859.9|8862.7|8859.9|8863.1|8860.3|8862.6|8859.8|9
1644352990000|2022-02-08 20:43:10|8862.9|8860.1|8863.7|8860.9|8863.7|8860.9|8862.9|8860.1|3
1644353000000|2022-02-08 20:43:20|8863.6|8860.8|8863.7|8860.9|8863.7|8860.9|8863.4|8860.6|5
1644353010000|2022-02-08 20:43:30|8863.4|8860.6|8862.7|8859.9|8863.4|8860.6|8862.7|8859.9|4
1644353020000|2022-02-08 20:43:40|8863.1|8860.3|8861.7|8858.9|8863.1|8860.3|8861.7|8858.9|7
1644353030000|2022-02-08 20:43:50|8861.4|8858.6|8860.7|8857.9|8861.4|8858.6|8860.7|8857.9|1
1644353040000|2022-02-08 20:44:00|8860.1|8857.3|8858.4|8855.6|8860.1|8857.3|8858.1|8855.3|36
1644353050000|2022-02-08 20:44:10|8858.7|8855.9|8859.1|8856.3|8859.1|8856.3|8858.4|8855.6|2
1644353060000|2022-02-08 20:44:20|8858.4|8855.6|8858.6|8855.8|8858.6|8855.8|8858.4|8855.6|1
1644353070000|2022-02-08 20:44:30|8858.4|8855.6|8858.6|8855.8|8859.1|8856.3|8858.4|8855.6|3
1644353080000|2022-02-08 20:44:40|8858.4|8855.6|8858.6|8855.8|8859.1|8856.3|8858.4|8855.6|2
1644353090000|2022-02-08 20:44:50|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8857.4|8854.6|6
1644353100000|2022-02-08 20:45:00|8857.9|8855.1|8858.7|8855.9|8859.1|8856.3|8857.4|8854.6|12
1644353110000|2022-02-08 20:45:10|8858.4|8855.6|8855.6|8852.8|8858.7|8855.9|8855.6|8852.8|25
1644353120000|2022-02-08 20:45:20|8855.4|8852.6|8855.7|8852.9|8855.7|8852.9|8855.4|8852.6|4
1644353130000|2022-02-08 20:45:30|8855.6|8852.8|8854.7|8851.9|8855.6|8852.8|8854.4|8851.6|13
1644353140000|2022-02-08 20:45:40|8855.1|8852.3|8855.4|8852.6|8855.6|8852.8|8854.6|8851.8|4
1644353150000|2022-02-08 20:45:50|8854.7|8851.9|8854.4|8851.6|8854.7|8851.9|8853.4|8850.6|17
1644353160000|2022-02-08 20:46:00|8854.7|8851.9|8855.7|8852.9|8856.7|8853.9|8854.6|8851.8|9
1644353170000|2022-02-08 20:46:10|8856.4|8853.6|8856.4|8853.6|8856.7|8853.9|8855.7|8852.9|7
1644353180000|2022-02-08 20:46:20|8856.6|8853.8|8856.7|8853.9|8856.7|8853.9|8855.7|8852.9|7
1644353190000|2022-02-08 20:46:30|8857.1|8854.3|8856.7|8853.9|8857.4|8854.6|8856.7|8853.9|5
1644353200000|2022-02-08 20:46:40|8857.7|8854.9|8857.7|8854.9|8857.7|8854.9|8856.7|8853.9|7
1644353210000|2022-02-08 20:46:50|8857.1|8854.3|8855.7|8852.9|8857.7|8854.9|8855|8852.2|40
1644353220000|2022-02-08 20:47:00|8855.4|8852.6|8855.9|8853.1|8856.4|8853.6|8855.4|8852.6|21
1644353230000|2022-02-08 20:47:10|8856.4|8853.6|8857.4|8854.6|8857.7|8854.9|8855.9|8853.1|13
1644353240000|2022-02-08 20:47:20|8857.7|8854.9|8856.4|8853.6|8858|8855.2|8855.7|8852.9|23
1644353250000|2022-02-08 20:47:30|8856.5|8853.7|8856.4|8853.6|8856.9|8854.1|8856.4|8853.6|8
1644353260000|2022-02-08 20:47:40|8856|8853.2|8856.4|8853.6|8856.4|8853.6|8855.7|8852.9|10
1644353270000|2022-02-08 20:47:50|8856.7|8853.9|8856.4|8853.6|8856.9|8854.1|8855.7|8852.9|6
1644353280000|2022-02-08 20:48:00|8856.7|8853.9|8854.7|8851.9|8857.2|8854.4|8854.7|8851.9|16
1644353290000|2022-02-08 20:48:10|8855.2|8852.4|8855.5|8852.7|8855.7|8852.9|8854.7|8851.9|9
1644353300000|2022-02-08 20:48:20|8855.2|8852.4|8854.7|8851.9|8855.7|8852.9|8854.7|8851.9|25
1644353310000|2022-02-08 20:48:30|8855.7|8852.9|8855.7|8852.9|8855.7|8852.9|8855.7|8852.9|23
1644353320000|2022-02-08 20:48:40|8855.4|8852.6|8855.7|8852.9|8855.7|8852.9|8854.7|8851.9|4
1644353330000|2022-02-08 20:48:50|8855.4|8852.6|8855.7|8852.9|8856.7|8853.9|8855.2|8852.4|7
1644353340000|2022-02-08 20:49:00|8855.9|8853.1|8857.7|8854.9|8858.5|8855.7|8855.9|8853.1|35
1644353350000|2022-02-08 20:49:10|8857.4|8854.6|8856.7|8853.9|8857.4|8854.6|8856.7|8853.9|5
1644353360000|2022-02-08 20:49:20|8856.4|8853.6|8855.4|8852.6|8856.4|8853.6|8855|8852.2|8
1644353370000|2022-02-08 20:49:30|8855.7|8852.9|8854.7|8851.9|8855.7|8852.9|8854|8851.2|17
1644353380000|2022-02-08 20:49:40|8854.8|8852|8855.5|8852.7|8855.7|8852.9|8854.8|8852|5
1644353390000|2022-02-08 20:49:50|8855.7|8852.9|8855.4|8852.6|8856.5|8853.7|8855|8852.2|7
1644353400000|2022-02-08 20:50:00|8855.7|8852.9|8856.7|8853.9|8857|8854.2|8855.7|8852.9|71
1644353410000|2022-02-08 20:50:10|8856.8|8854|8859|8856.2|8859|8856.2|8856.8|8854|103
1644353420000|2022-02-08 20:50:20|8858|8855.2|8856.7|8853.9|8858.7|8855.9|8856.7|8853.9|12
1644353430000|2022-02-08 20:50:30|8856.4|8853.6|8856.7|8853.9|8857.7|8854.9|8856|8853.2|11
1644353440000|2022-02-08 20:50:40|8856.8|8854|8856.7|8853.9|8858|8855.2|8856.4|8853.6|26
1644353450000|2022-02-08 20:50:50|8857.3|8854.5|8859.7|8856.9|8859.7|8856.9|8857.3|8854.5|35
1644353460000|2022-02-08 20:51:00|8860|8857.2|8861.7|8858.9|8862.5|8859.7|8860|8857.2|39
1644353470000|2022-02-08 20:51:10|8862|8859.2|8860.7|8857.9|8862.5|8859.7|8860.7|8857.9|12
1644353480000|2022-02-08 20:51:20|8859.7|8856.9|8858.7|8855.9|8860.5|8857.7|8858.7|8855.9|24
1644353490000|2022-02-08 20:51:30|8860|8857.2|8858|8855.2|8860|8857.2|8858|8855.2|15
1644353500000|2022-02-08 20:51:40|8858.3|8855.5|8858.7|8855.9|8858.7|8855.9|8858.3|8855.5|2
1644353510000|2022-02-08 20:51:50|8858.5|8855.7|8858.5|8855.7|8858.5|8855.7|8858.5|8855.7|2
1644353520000|2022-02-08 20:52:00|8858|8855.2|8860|8857.2|8860.5|8857.7|8858|8855.2|22
1644353530000|2022-02-08 20:52:10|8860.5|8857.7|8860.5|8857.7|8860.7|8857.9|8860|8857.2|15
1644353540000|2022-02-08 20:52:20|8860|8857.2|8861.7|8858.9|8861.7|8858.9|8860|8857.2|1
1644353550000|2022-02-08 20:52:30|8862.7|8859.9|8862.7|8859.9|8863|8860.2|8862.7|8859.9|13
1644353560000|2022-02-08 20:52:40|8863|8860.2|8862.7|8859.9|8863.7|8860.9|8862.7|8859.9|13
1644353570000|2022-02-08 20:52:50|8863|8860.2|8863|8860.2|8863.5|8860.7|8862.5|8859.7|7
1644353580000|2022-02-08 20:53:00|8863.3|8860.5|8865.4|8862.6|8865.7|8862.9|8863.3|8860.5|14
1644353590000|2022-02-08 20:53:10|8865.7|8862.9|8867.4|8864.6|8867.4|8864.6|8865.7|8862.9|6
1644353600000|2022-02-08 20:53:20|8867.7|8864.9|8869.4|8866.6|8869.4|8866.6|8867.7|8864.9|37
1644353610000|2022-02-08 20:53:30|8869.7|8866.9|8870.4|8867.6|8870.7|8867.9|8869.7|8866.9|14
1644353620000|2022-02-08 20:53:40|8870|8867.2|8870|8867.2|8870.7|8867.9|8869.7|8866.9|6
1644353630000|2022-02-08 20:53:50|8869.4|8866.6|8869|8866.2|8869.4|8866.6|8869|8866.2|19
1644353640000|2022-02-08 20:54:00|8869.4|8866.6|8868.4|8865.6|8869.4|8866.6|8868|8865.2|21
1644353650000|2022-02-08 20:54:10|8869|8866.2|8867.4|8864.6|8869|8866.2|8867.4|8864.6|20
1644353660000|2022-02-08 20:54:20|8867.7|8864.9|8867.7|8864.9|8868|8865.2|8867.4|8864.6|17
1644353670000|2022-02-08 20:54:30|8867.4|8864.6|8865.7|8862.9|8867.4|8864.6|8865.5|8862.7|6
1644353680000|2022-02-08 20:54:40|8866|8863.2|8868.4|8865.6|8868.4|8865.6|8866|8863.2|20
1644353690000|2022-02-08 20:54:50|8868.5|8865.7|8868.4|8865.6|8868.5|8865.7|8867.7|8864.9|5
1644353700000|2022-02-08 20:55:00|8867.4|8864.6|8867.7|8864.9|8867.7|8864.9|8867.4|8864.6|8
1644353710000|2022-02-08 20:55:10|8868.4|8865.6|8869|8866.2|8869.7|8866.9|8868.4|8865.6|36
1644353720000|2022-02-08 20:55:20|8868.7|8865.9|8869|8866.2|8869.5|8866.7|8868.4|8865.6|36
1644353730000|2022-02-08 20:55:30|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|8868.4|8865.6|8
1644353740000|2022-02-08 20:55:40|8869.1|8866.3|8868.7|8865.9|8869.4|8866.6|8868.4|8865.6|9
1644353750000|2022-02-08 20:55:50|8869|8866.2|8869.7|8866.9|8869.7|8866.9|8868.5|8865.7|18
1644353760000|2022-02-08 20:56:00|8869.5|8866.7|8869.7|8866.9|8869.7|8866.9|8868.7|8865.9|14
1644353770000|2022-02-08 20:56:10|8869.5|8866.7|8869.7|8866.9|8869.7|8866.9|8868.7|8865.9|19
1644353780000|2022-02-08 20:56:20|8869.4|8866.6|8869.7|8866.9|8869.7|8866.9|8869.2|8866.4|3
1644353790000|2022-02-08 20:56:30|8869.5|8866.7|8869|8866.2|8869.5|8866.7|8869|8866.2|2
1644353800000|2022-02-08 20:56:40|8868.7|8865.9|8868.7|8865.9|8869|8866.2|8868.7|8865.9|0
1644353810000|2022-02-08 20:56:50|8869|8866.2|8869|8866.2|8869|8866.2|8869|8866.2|2
1644353820000|2022-02-08 20:57:00|8869.5|8866.7|8867.7|8864.9|8869.7|8866.9|8867.4|8864.6|12
1644353830000|2022-02-08 20:57:10|8867.8|8865|8868.7|8865.9|8868.7|8865.9|8867.8|8865|8
1644353840000|2022-02-08 20:57:20|8868.5|8865.7|8868.5|8865.7|8868.7|8865.9|8867|8864.2|7
1644353850000|2022-02-08 20:57:30|8868.7|8865.9|8868.7|8865.9|8868.7|8865.9|8867.5|8864.7|3
1644353860000|2022-02-08 20:57:40|8869|8866.2|8868.7|8865.9|8869.5|8866.7|8867.7|8864.9|7
1644353870000|2022-02-08 20:57:50|8869|8866.2|8867.7|8864.9|8869|8866.2|8867|8864.2|14
1644353880000|2022-02-08 20:58:00|8868.7|8865.9|8867.7|8864.9|8868.7|8865.9|8867.7|8864.9|5
1644353890000|2022-02-08 20:58:10|8867.3|8864.5|8866.7|8863.9|8867.7|8864.9|8866.4|8863.6|32
1644353900000|2022-02-08 20:58:20|8867.4|8864.6|8867|8864.2|8867.4|8864.6|8866.7|8863.9|2
1644353910000|2022-02-08 20:58:30|8867.4|8864.6|8867.7|8864.9|8867.7|8864.9|8866.7|8863.9|6
1644353920000|2022-02-08 20:58:40|8868.7|8865.9|8868.4|8865.6|8868.7|8865.9|8868.4|8865.6|13
1644353930000|2022-02-08 20:58:50|8868.7|8865.9|8865|8862.2|8868.7|8865.9|8864.4|8861.6|39
1644353940000|2022-02-08 20:59:00|8865.2|8862.4|8862.5|8859.7|8867|8864.2|8862|8859.2|69
1644353950000|2022-02-08 20:59:10|8862.7|8859.9|8864.4|8861.6|8864.4|8861.6|8862.5|8859.7|36
1644353960000|2022-02-08 20:59:20|8864.5|8861.7|8865|8862.2|8865.4|8862.6|8864.5|8861.7|8
1644353970000|2022-02-08 20:59:30|8865.2|8862.4|8865.4|8862.6|8866|8863.2|8865.2|8862.4|28
1644353980000|2022-02-08 20:59:40|8865|8862.2|8865|8862.2|8865|8862.2|8864.4|8861.6|9
1644353990000|2022-02-08 20:59:50|8864.5|8861.7|8866|8863.2|8866|8863.2|8864.4|8861.6|30
1644354000000|2022-02-08 21:00:00|8866.4|8863.6|8868.4|8865.6|8868.4|8865.6|8866.4|8863.6|42
1644354010000|2022-02-08 21:00:10|8868|8865.2|8870|8867.2|8870|8867.2|8868|8865.2|43
1644354020000|2022-02-08 21:00:20|8869.7|8866.9|8871|8868.2|8871|8868.2|8869.5|8866.7|13
1644354030000|2022-02-08 21:00:30|8871.4|8868.6|8870.5|8867.7|8871.7|8868.9|8870.4|8867.6|21
1644354040000|2022-02-08 21:00:40|8870.4|8867.6|8870.5|8867.7|8870.5|8867.7|8870.4|8867.6|0
1644354050000|2022-02-08 21:00:50|8870.7|8867.9|8868|8865.2|8870.7|8867.9|8867.5|8864.7|284
1644354060000|2022-02-08 21:01:00|8868.4|8865.6|8868.4|8865.6|8868.5|8865.7|8868.4|8865.6|5
1644354070000|2022-02-08 21:01:10|||||||||3
1644354080000|2022-02-08 21:01:20|8868.7|8865.9|8868.4|8865.6|8868.7|8865.9|8868.4|8865.6|11
1644354090000|2022-02-08 21:01:30|8868.5|8865.7|8869.4|8866.6|8869.4|8866.6|8868.4|8865.6|1
1644354100000|2022-02-08 21:01:40|8868.5|8865.7|8867.4|8864.6|8868.5|8865.7|8867|8864.2|11
1644354110000|2022-02-08 21:01:50|8866.4|8863.6|8866.4|8863.6|8866.7|8863.9|8866.4|8863.6|22
1644354120000|2022-02-08 21:02:00|8867|8864.2|8866.3|8863.5|8867|8864.2|8866.2|8863.4|13
1644354130000|2022-02-08 21:02:10|8866.7|8863.9|8865.7|8862.9|8866.7|8863.9|8864.8|8862|15
1644354140000|2022-02-08 21:02:20|8865.8|8863|8865.8|8863|8866.3|8863.5|8865.8|8863|2
1644354150000|2022-02-08 21:02:30|8866|8863.2|8865.3|8862.5|8866.3|8863.5|8865.3|8862.5|2
1644354170000|2022-02-08 21:02:50|8865.7|8862.9|8865.2|8862.4|8865.7|8862.9|8864.8|8862|1
1644354180000|2022-02-08 21:03:00|8864.7|8861.9|8865.3|8862.5|8865.3|8862.5|8864.7|8861.9|10
1644354190000|2022-02-08 21:03:10|||||||||1
1644354200000|2022-02-08 21:03:20|8865.7|8862.9|8866.3|8863.5|8866.3|8863.5|8865.7|8862.9|4
1644354210000|2022-02-08 21:03:30|8865.8|8863|8865.3|8862.5|8865.8|8863|8865.3|8862.5|5
1644354220000|2022-02-08 21:03:40|8865.7|8862.9|8864.3|8861.5|8865.8|8863|8864.3|8861.5|9
1644354230000|2022-02-08 21:03:50|8864.7|8861.9|8864.3|8861.5|8864.7|8861.9|8864.3|8861.5|10
1644354240000|2022-02-08 21:04:00|8864.7|8861.9|8863.3|8860.5|8864.8|8862|8862.8|8860|28
1644354250000|2022-02-08 21:04:10|8863|8860.2|8862.7|8859.9|8863.2|8860.4|8862.3|8859.5|10
1644354260000|2022-02-08 21:04:20|8863.3|8860.5|8863.7|8860.9|8863.7|8860.9|8862.7|8859.9|17
1644354270000|2022-02-08 21:04:30|8863.3|8860.5|8863.3|8860.5|8863.3|8860.5|8863.3|8860.5|0
1644354280000|2022-02-08 21:04:40|8863.2|8860.4|8862.3|8859.5|8863.2|8860.4|8862.3|8859.5|9
1644354290000|2022-02-08 21:04:50|8862.7|8859.9|8862.7|8859.9|8862.7|8859.9|8862.7|8859.9|10
1644354300000|2022-02-08 21:05:00|8861.7|8858.9|8862.3|8859.5|8862.3|8859.5|8861.7|8858.9|12
1644354310000|2022-02-08 21:05:10|8863|8860.2|8862.3|8859.5|8863|8860.2|8862.3|8859.5|16
1644354320000|2022-02-08 21:05:20|8862.7|8859.9|8862.3|8859.5|8862.7|8859.9|8862|8859.2|1
1644354330000|2022-02-08 21:05:30|8862|8859.2|8862.2|8859.4|8862.2|8859.4|8861.7|8858.9|11
1644354340000|2022-02-08 21:05:40|8861.7|8858.9|8861.3|8858.5|8861.8|8859|8861.3|8858.5|10
1644354350000|2022-02-08 21:05:50|||||||||1
1644354360000|2022-02-08 21:06:00|8861.7|8858.9|8860.3|8857.5|8861.7|8858.9|8859.7|8856.9|15
1644354370000|2022-02-08 21:06:10|8860.2|8857.4|8860.3|8857.5|8860.3|8857.5|8860.2|8857.4|3
1644354380000|2022-02-08 21:06:20|8860.2|8857.4|8859.8|8857|8860.2|8857.4|8859.3|8856.5|46
1644354390000|2022-02-08 21:06:30|8859.5|8856.7|8860.2|8857.4|8860.3|8857.5|8859.5|8856.7|0
1644354400000|2022-02-08 21:06:40|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|8860.2|8857.4|1
1644354410000|2022-02-08 21:06:50|8860.2|8857.4|8859.3|8856.5|8860.2|8857.4|8859.3|8856.5|8
1644354420000|2022-02-08 21:07:00|8859.5|8856.7|8859.3|8856.5|8860|8857.2|8859.3|8856.5|13
1644354430000|2022-02-08 21:07:10|8860|8857.2|8859.3|8856.5|8860|8857.2|8859.3|8856.5|7
1644354440000|2022-02-08 21:07:20|8859.5|8856.7|8859.3|8856.5|8859.8|8857|8859.3|8856.5|1
1644354450000|2022-02-08 21:07:30|8859.2|8856.4|8858.2|8855.4|8859.3|8856.5|8858.2|8855.4|10
1644354460000|2022-02-08 21:07:40|8858.3|8855.5|8855.3|8852.5|8858.3|8855.5|8855.2|8852.4|66
1644354470000|2022-02-08 21:07:50|8856.3|8853.5|8857.2|8854.4|8857.2|8854.4|8856.3|8853.5|3
1644354480000|2022-02-08 21:08:00|8856.7|8853.9|8856.3|8853.5|8857.3|8854.5|8856.3|8853.5|11
1644354490000|2022-02-08 21:08:10|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|8855.8|8853|2
1644354510000|2022-02-08 21:08:30|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|0
1644354520000|2022-02-08 21:08:40|8855|8852.2|8854.7|8851.9|8855.2|8852.4|8854.7|8851.9|7
1644354530000|2022-02-08 21:08:50|||||||||6
1644354540000|2022-02-08 21:09:00|8854.8|8852|8855.2|8852.4|8855.3|8852.5|8854.7|8851.9|15
1644354550000|2022-02-08 21:09:10|8855.3|8852.5|8856.2|8853.4|8856.3|8853.5|8855.3|8852.5|9
1644354560000|2022-02-08 21:09:20|8855.7|8852.9|8856.2|8853.4|8856.3|8853.5|8855.7|8852.9|3
1644354570000|2022-02-08 21:09:30|8855.7|8852.9|8855.3|8852.5|8855.7|8852.9|8855.3|8852.5|2
1644354590000|2022-02-08 21:09:50|8855.2|8852.4|8855.2|8852.4|8855.2|8852.4|8855.2|8852.4|2
1644354600000|2022-02-08 21:10:00|8855.3|8852.5|8856.3|8853.5|8856.3|8853.5|8855.2|8852.4|9
1644354610000|2022-02-08 21:10:10|8856.8|8854|8858.3|8855.5|8858.8|8856|8856.3|8853.5|10
1644354620000|2022-02-08 21:10:20|8857.7|8854.9|8857.7|8854.9|8857.7|8854.9|8857.7|8854.9|13
1644354630000|2022-02-08 21:10:30|8857.8|8855|8855.8|8853|8857.8|8855|8855.8|8853|4
1644354640000|2022-02-08 21:10:40|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|8855.7|8852.9|0
1644354650000|2022-02-08 21:10:50|8855.7|8852.9|8855.3|8852.5|8856.2|8853.4|8855.3|8852.5|1
1644354660000|2022-02-08 21:11:00|||||||||1
1644354670000|2022-02-08 21:11:10|||||||||1
1644354680000|2022-02-08 21:11:20|8855|8852.2|8855.5|8852.7|8855.5|8852.7|8854.3|8851.5|4
1644354690000|2022-02-08 21:11:30|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|0
1644354700000|2022-02-08 21:11:40|8855.5|8852.7|8855.3|8852.5|8855.5|8852.7|8855.3|8852.5|0
1644354720000|2022-02-08 21:12:00|8855.8|8853|8855.5|8852.7|8856.2|8853.4|8855.5|8852.7|0
1644354730000|2022-02-08 21:12:10|8855.3|8852.5|8855.3|8852.5|8855.5|8852.7|8855.3|8852.5|2
1644354770000|2022-02-08 21:12:50|8855.5|8852.7|8855.3|8852.5|8855.6|8852.8|8855.3|8852.5|3
1644354780000|2022-02-08 21:13:00|8855|8852.2|8856|8853.2|8856|8853.2|8854.3|8851.5|20
1644354790000|2022-02-08 21:13:10|8856.3|8853.5|8856.3|8853.5|8856.3|8853.5|8856.3|8853.5|0
1644354800000|2022-02-08 21:13:20|8857|8854.2|8857.3|8854.5|8857.5|8854.7|8857|8854.2|14
1644354810000|2022-02-08 21:13:30|8856.2|8853.4|8855.7|8852.9|8856.2|8853.4|8855.5|8852.7|11
1644354820000|2022-02-08 21:13:40|8855.3|8852.5|8855.8|8853|8855.8|8853|8855.3|8852.5|3
1644354830000|2022-02-08 21:13:50|8855.5|8852.7|8855.8|8853|8856.3|8853.5|8855.3|8852.5|5
1644354840000|2022-02-08 21:14:00|8855.3|8852.5|8855.3|8852.5|8855.8|8853|8855.3|8852.5|4
1644354850000|2022-02-08 21:14:10|8855.5|8852.7|8855.5|8852.7|8856.3|8853.5|8855.3|8852.5|21
1644354860000|2022-02-08 21:14:20|8855.3|8852.5|8854.3|8851.5|8855.3|8852.5|8854.3|8851.5|2
1644354870000|2022-02-08 21:14:30|8854.5|8851.7|8855|8852.2|8855|8852.2|8854.3|8851.5|1
1644354890000|2022-02-08 21:14:50|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|8854.8|8852|8
1644354910000|2022-02-08 21:15:10|8855.2|8852.4|8855.2|8852.4|8855.3|8852.5|8855.2|8852.4|2
1644354920000|2022-02-08 21:15:20|8855.3|8852.5|8855.8|8853|8855.8|8853|8855.3|8852.5|5
1644354930000|2022-02-08 21:15:30|8857.3|8854.5|8856.7|8853.9|8857.3|8854.5|8856.3|8853.5|2
1644354940000|2022-02-08 21:15:40|8857.2|8854.4|8857.3|8854.5|8857.3|8854.5|8857.2|8854.4|0
1644354950000|2022-02-08 21:15:50|8857.2|8854.4|8856.3|8853.5|8857.3|8854.5|8856.3|8853.5|4
1644354960000|2022-02-08 21:16:00|8855.7|8852.9|8855.3|8852.5|8855.8|8853|8855.3|8852.5|5
1644354970000|2022-02-08 21:16:10|8855.6|8852.8|8856.8|8854|8857.2|8854.4|8855.6|8852.8|8
1644354980000|2022-02-08 21:16:20|8856.7|8853.9|8856.3|8853.5|8856.7|8853.9|8856.3|8853.5|0
1644354990000|2022-02-08 21:16:30|8856|8853.2|8856.1|8853.3|8856.1|8853.3|8855.8|8853|3
1644355000000|2022-02-08 21:16:40|8855.8|8853|8855.8|8853|8855.8|8853|8855.3|8852.5|3
1644355010000|2022-02-08 21:16:50|8855.6|8852.8|8854.1|8851.3|8855.6|8852.8|8853.3|8850.5|27
1644355030000|2022-02-08 21:17:10|8854|8851.2|8850.3|8847.5|8854|8851.2|8850.3|8847.5|18
1644355040000|2022-02-08 21:17:20|8851.3|8848.5|8851.3|8848.5|8851.3|8848.5|8850.3|8847.5|6
1644355050000|2022-02-08 21:17:30|8851.1|8848.3|8850.8|8848|8851.1|8848.3|8850.3|8847.5|5
1644355060000|2022-02-08 21:17:40|8851.3|8848.5|8852.3|8849.5|8852.3|8849.5|8850.8|8848|4
1644355070000|2022-02-08 21:17:50|8851.6|8848.8|8851.3|8848.5|8852.3|8849.5|8851.3|8848.5|6
1644355080000|2022-02-08 21:18:00|8850.6|8847.8|8851.3|8848.5|8851.3|8848.5|8850.6|8847.8|5
1644355090000|2022-02-08 21:18:10|8851.1|8848.3|8851.3|8848.5|8851.3|8848.5|8850.3|8847.5|3
1644355100000|2022-02-08 21:18:20|8852.1|8849.3|8851.4|8848.6|8852.3|8849.5|8851.3|8848.5|8
1644355110000|2022-02-08 21:18:30|8851.1|8848.3|8850.3|8847.5|8851.1|8848.3|8850.3|8847.5|14
1644355120000|2022-02-08 21:18:40|||||||||2
1644355140000|2022-02-08 21:19:00|8850.6|8847.8|8850.3|8847.5|8850.6|8847.8|8850.3|8847.5|0
1644355150000|2022-02-08 21:19:10|||||||||2
1644355160000|2022-02-08 21:19:20|8849.9|8847.1|8849.8|8847|8850.3|8847.5|8849.3|8846.5|7
1644355170000|2022-02-08 21:19:30|8850.3|8847.5|8850.3|8847.5|8850.3|8847.5|8849.6|8846.8|4
1644355180000|2022-02-08 21:19:40|8850.1|8847.3|8848.3|8845.5|8850.3|8847.5|8847.3|8844.5|15
1644355190000|2022-02-08 21:19:50|8848.4|8845.6|8847.3|8844.5|8848.8|8846|8847.3|8844.5|29
1644355200000|2022-02-08 21:20:00|||||||||3
1644355210000|2022-02-08 21:20:10|8847.6|8844.8|8848.3|8845.5|8848.3|8845.5|8847.6|8844.8|9
1644355230000|2022-02-08 21:20:30|||||||||1
1644355240000|2022-02-08 21:20:40|8848.9|8846.1|8849.3|8846.5|8849.3|8846.5|8848.9|8846.1|1
1644355250000|2022-02-08 21:20:50|||||||||2
1644355260000|2022-02-08 21:21:00|8848.9|8846.1|8850.3|8847.5|8850.3|8847.5|8848.9|8846.1|6
1644355270000|2022-02-08 21:21:10|||||||||1
1644355280000|2022-02-08 21:21:20|8850|8847.2|8849.3|8846.5|8850|8847.2|8849.3|8846.5|8
1644355290000|2022-02-08 21:21:30|8849.4|8846.6|8848.8|8846|8849.4|8846.6|8848.3|8845.5|11
1644355300000|2022-02-08 21:21:40|8849.3|8846.5|8849.3|8846.5|8849.3|8846.5|8849.3|8846.5|1
1644355310000|2022-02-08 21:21:50|8849.4|8846.6|8850.3|8847.5|8850.3|8847.5|8849.4|8846.6|3
1644355320000|2022-02-08 21:22:00|||||||||3
1644355330000|2022-02-08 21:22:10|8851.3|8848.5|8850.4|8847.6|8851.3|8848.5|8850.3|8847.5|5
1644355340000|2022-02-08 21:22:20|8850.3|8847.5|8850.3|8847.5|8850.3|8847.5|8849.6|8846.8|5
1644355350000|2022-02-08 21:22:30|8850.1|8847.3|8849.8|8847|8850.1|8847.3|8849.8|8847|0
1644355360000|2022-02-08 21:22:40|8850.3|8847.5|8849.8|8847|8850.6|8847.8|8849.8|8847|0
1644355370000|2022-02-08 21:22:50|8849.6|8846.8|8849.3|8846.5|8849.6|8846.8|8849.3|8846.5|18
1644355380000|2022-02-08 21:23:00|||||||||11
1644355390000|2022-02-08 21:23:10|8849.6|8846.8|8850.3|8847.5|8850.4|8847.6|8849.6|8846.8|17
1644355400000|2022-02-08 21:23:20|8850.4|8847.6|8850.3|8847.5|8850.4|8847.6|8850.3|8847.5|14
1644355410000|2022-02-08 21:23:30|8850.4|8847.6|8851.4|8848.6|8851.4|8848.6|8850.3|8847.5|22
1644355420000|2022-02-08 21:23:40|8851.3|8848.5|8851.4|8848.6|8852.4|8849.6|8851.3|8848.5|16
1644355430000|2022-02-08 21:23:50|8851.3|8848.5|8850.3|8847.5|8851.4|8848.6|8849.9|8847.1|15
1644355440000|2022-02-08 21:24:00|8849.9|8847.1|8849.9|8847.1|8850.4|8847.6|8849.9|8847.1|10
1644355450000|2022-02-08 21:24:10|8850.1|8847.3|8849.9|8847.1|8850.9|8848.1|8849.9|8847.1|15
1644355460000|2022-02-08 21:24:20|8850.3|8847.5|8852.3|8849.5|8853.3|8850.5|8849.9|8847.1|22
1644355470000|2022-02-08 21:24:30|8852.4|8849.6|8852.4|8849.6|8852.8|8850|8851.9|8849.1|12
1644355480000|2022-02-08 21:24:40|8852.3|8849.5|8852.9|8850.1|8853.4|8850.6|8851.9|8849.1|15
1644355490000|2022-02-08 21:24:50|8853.4|8850.6|8852.9|8850.1|8853.4|8850.6|8852.9|8850.1|10
1644355500000|2022-02-08 21:25:00|8853.4|8850.6|8853.4|8850.6|8853.9|8851.1|8852.9|8850.1|70
1644355510000|2022-02-08 21:25:10|8853.1|8850.3|8853.9|8851.1|8854.3|8851.5|8853.1|8850.3|15
1644355520000|2022-02-08 21:25:20|8854.1|8851.3|8854.1|8851.3|8854.4|8851.6|8853.9|8851.1|10
1644355530000|2022-02-08 21:25:30|8854.4|8851.6|8855.4|8852.6|8855.4|8852.6|8853.9|8851.1|18
1644355540000|2022-02-08 21:25:40|8855.1|8852.3|8855.1|8852.3|8855.4|8852.6|8854.9|8852.1|13
1644355550000|2022-02-08 21:25:50|8854.9|8852.1|8853.4|8850.6|8855.4|8852.6|8852.3|8849.5|40
1644355560000|2022-02-08 21:26:00|8852.9|8850.1|8852.9|8850.1|8853.4|8850.6|8852.9|8850.1|1
1644355570000|2022-02-08 21:26:10|8853.9|8851.1|8852.9|8850.1|8853.9|8851.1|8852.9|8850.1|72
1644355580000|2022-02-08 21:26:20|8853.4|8850.6|8852.4|8849.6|8853.4|8850.6|8852.4|8849.6|8
1644355590000|2022-02-08 21:26:30|8852.3|8849.5|8852.3|8849.5|8852.3|8849.5|8852.3|8849.5|0
1644355600000|2022-02-08 21:26:40|8852.4|8849.6|8852.4|8849.6|8852.9|8850.1|8852.3|8849.5|6
1644355610000|2022-02-08 21:26:50|8852.3|8849.5|8852.9|8850.1|8852.9|8850.1|8852.3|8849.5|1
1644355620000|2022-02-08 21:27:00|8852.8|8850|8852.4|8849.6|8852.8|8850|8852.4|8849.6|3
1644355640000|2022-02-08 21:27:20|8852.3|8849.5|8852.4|8849.6|8852.4|8849.6|8852.3|8849.5|3
1644355660000|2022-02-08 21:27:40|8852.9|8850.1|8853.4|8850.6|8853.4|8850.6|8852.9|8850.1|11
1644355670000|2022-02-08 21:27:50|8853.3|8850.5|8853.4|8850.6|8853.4|8850.6|8852.9|8850.1|9
1644355680000|2022-02-08 21:28:00|8853.3|8850.5|8854.4|8851.6|8855.5|8852|8853.3|8850.5|19
1644355690000|2022-02-08 21:28:10|8854.8|8852|8856.4|8853.6|8860.4|8854|8854.8|8849.7|37
1644355700000|2022-02-08 21:28:20|8856.3|8853.5|8857.4|8854.6|8860|8854.6|8855.7|8849.7|10
1644355710000|2022-02-08 21:28:30|8857.1|8854.3|8858.2|8854.2|8858.5|8855|8857.1|8854.2|8
1644355720000|2022-02-08 21:28:40|8858.5|8854.5|8857.4|8854.6|8858.5|8854.6|8857.4|8854.2|1
1644355730000|2022-02-08 21:28:50|8857.8|8855|8857.8|8855|8857.8|8855|8857.8|8855|5
1644355740000|2022-02-08 21:29:00|8858.6|8855.8|8858.4|8855.6|8858.6|8855.8|8858.4|8855.6|9
1644355750000|2022-02-08 21:29:10|8858.8|8856|8858.9|8854.9|8858.9|8856|8857.8|8854.2|19
1644355760000|2022-02-08 21:29:20|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8857.8|8855|5
1644355770000|2022-02-08 21:29:30|8857.8|8855|8857.8|8855|8857.8|8855|8857.8|8855|5
1644355780000|2022-02-08 21:29:40|8858.3|8855.5|8858.8|8856|8858.8|8856|8858.3|8855.5|2
1644355790000|2022-02-08 21:29:50|8858.9|8854.9|8858.8|8856|8859.2|8856|8858.8|8854.9|2
1644355800000|2022-02-08 21:30:00|8858.1|8855.3|8877.9|8873.9|8883.4|8878.6|8857.9|8851.4|241
1644355810000|2022-02-08 21:30:10|8876.8|8874|8876.9|8872.9|8877.9|8875|8875.1|8871.9|75
1644355820000|2022-02-08 21:30:20|8876.8|8874|8876.8|8874|8878.8|8876|8876.6|8873.5|39
1644355830000|2022-02-08 21:30:30|8877.5|8873.5|8879.9|8875.9|8880|8875.9|8874.3|8870|47
1644355840000|2022-02-08 21:30:40|8879.1|8876.3|8878.4|8875.6|8879.9|8876.6|8878.1|8875.2|92
1644355850000|2022-02-08 21:30:50|8877.9|8875.1|8876.5|8872.5|8881.2|8877.5|8875.3|8872.5|76
1644355860000|2022-02-08 21:31:00|8876.9|8872.9|8879.4|8876.6|8879.8|8877|8875.8|8872.9|26
1644361200000|2022-02-08 23:00:00|8885.6|8881.6|8885.6|8881.6|8885.6|8881.6|8885.6|8881.6|0
1644361210000|2022-02-08 23:00:10|8884|8881.2|8886|8883.2|8887.8|8885|8883.6|8880.8|115
1644361220000|2022-02-08 23:00:20|8884.6|8881.8|8884.2|8880.2|8887.7|8881.8|8883.6|8877.1|40
1644361230000|2022-02-08 23:00:30|8883.5|8880.7|8883.5|8880.7|8883.6|8880.7|8882.5|8879.2|9
1644361240000|2022-02-08 23:00:40|8883.2|8880.4|8881.5|8878.7|8883.2|8880.4|8881.5|8878.7|19
1644361250000|2022-02-08 23:00:50|8881.2|8877.2|8878.1|8875.3|8881.2|8877.8|8878.1|8875.3|15
1644361260000|2022-02-08 23:01:00|8878|8875.2|8878|8875.2|8878|8875.2|8877.1|8874.3|21
1644361270000|2022-02-08 23:01:10|8879|8876.2|8879|8876.2|8879.5|8876.7|8879|8876.2|26
1644361280000|2022-02-08 23:01:20|8879.3|8876.5|8881.5|8878.7|8881.6|8878.7|8879.3|8876.5|17
1644361290000|2022-02-08 23:01:30|||||||||2
1644361300000|2022-02-08 23:01:40|8882.6|8878.6|8883.4|8880.6|8883.4|8880.6|8882.6|8878.6|8
1644361310000|2022-02-08 23:01:50|8882.9|8880.1|8882.9|8880.1|8882.9|8880.1|8882.9|8880.1|2
1644361320000|2022-02-08 23:02:00|8882.6|8879.8|8880.9|8878.1|8882.6|8879.8|8880.9|8878.1|3
1644361330000|2022-02-08 23:02:10|8881.1|8878.3|8882.9|8878.9|8882.9|8878.9|8881.1|8878.3|2
1644361340000|2022-02-08 23:02:20|8882.5|8878.5|8878.4|8875.6|8885.7|8878.9|8877.9|8875.1|25
1644361350000|2022-02-08 23:02:30|8878.5|8874.5|8878.5|8874.5|8878.5|8875.6|8878.4|8874.5|7
1644361360000|2022-02-08 23:02:40|8877.4|8874.6|8878.5|8874.5|8878.5|8874.6|8877.4|8874.5|1
1644361370000|2022-02-08 23:02:50|8878.1|8875.3|8876.9|8874.1|8878.9|8875.6|8876.9|8873.8|2
1644361380000|2022-02-08 23:03:00|8876.8|8874|8876.8|8874|8876.8|8874|8875.9|8873.1|7
1644361400000|2022-02-08 23:03:20|8876.4|8873.6|8879.5|8875.5|8879.9|8876|8875.4|8872.6|39
1644361410000|2022-02-08 23:03:30|8878.8|8876|8878.1|8875.3|8879.5|8876.1|8878.1|8875.3|5
1644361420000|2022-02-08 23:03:40|8877.6|8874.8|8877.4|8874.6|8877.6|8874.8|8877.4|8874.6|2
1644361430000|2022-02-08 23:03:50|8876.9|8874.1|8876.4|8873.6|8876.9|8874.1|8876.4|8873.6|9
1644361440000|2022-02-08 23:04:00|||||||||5
1644361450000|2022-02-08 23:04:10|8876.6|8873.8|8875.4|8872.6|8876.6|8873.8|8875.4|8872.5|3
1644361460000|2022-02-08 23:04:20|8874.9|8872.1|8875.4|8872.6|8875.4|8872.6|8874.9|8872.1|1
1644361470000|2022-02-08 23:04:30|8875.6|8872.8|8875.9|8873.1|8875.9|8873.1|8875.6|8872.8|0
1644361480000|2022-02-08 23:04:40|8875.6|8872.8|8875.1|8872.3|8875.6|8872.8|8875.1|8872.3|3
1644361490000|2022-02-08 23:04:50|8874.9|8872.1|8874.9|8872.1|8875.1|8872.3|8874.9|8872.1|2
1644361500000|2022-02-08 23:05:00|8875.1|8872.3|8874.9|8872.1|8875.1|8872.3|8874.9|8872.1|3
1644361510000|2022-02-08 23:05:10|8874.4|8871.6|8875.1|8872.3|8875.1|8872.3|8874.4|8871.6|3
1644361520000|2022-02-08 23:05:20|8874.7|8871.9|8874.4|8871.6|8874.8|8872|8874.4|8871.6|2
1644361530000|2022-02-08 23:05:30|8874.1|8871.3|8873.9|8871.1|8874.1|8871.3|8873.4|8870.6|8
1644361550000|2022-02-08 23:05:50|8874.3|8871.5|8872.9|8870.1|8874.4|8871.6|8872.9|8870.1|6
1644361560000|2022-02-08 23:06:00|8873.3|8870.5|8873.4|8870.6|8874.1|8871.3|8873.3|8870.5|2
1644361570000|2022-02-08 23:06:10|8873.3|8870.5|8872.9|8870.1|8873.3|8870.5|8872.9|8870.1|0
1644361580000|2022-02-08 23:06:20|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|1
1644361590000|2022-02-08 23:06:30|8872.9|8870.1|8873.4|8870.6|8873.4|8870.6|8872.9|8870.1|3
1644361600000|2022-02-08 23:06:40|8872.9|8870.1|8873.4|8870.6|8873.4|8870.6|8872.9|8870.1|0
1644361610000|2022-02-08 23:06:50|8873.9|8871.1|8873.9|8871.1|8874.9|8872.1|8873.9|8871.1|17
1644361620000|2022-02-08 23:07:00|8874.6|8871.8|8874.4|8871.6|8874.9|8872.1|8873.9|8871.1|3
1644361630000|2022-02-08 23:07:10|8874.9|8872.1|8873.8|8871|8875.2|8872.1|8873.8|8871|9
1644361640000|2022-02-08 23:07:20|8874.4|8871.6|8874.9|8872.1|8875.4|8872.6|8873.9|8871.1|13
1644361650000|2022-02-08 23:07:30|8874.4|8871.6|8873.4|8870.6|8874.4|8871.6|8873.4|8870.6|3
1644361660000|2022-02-08 23:07:40|8872.9|8870.1|8874.4|8871.6|8875.4|8872.6|8872.4|8869.6|13
1644361670000|2022-02-08 23:07:50|8873.9|8871.1|8874.1|8871.3|8874.1|8871.3|8873.9|8871.1|3
1644361680000|2022-02-08 23:08:00|8874.4|8871.6|8873.9|8871.1|8874.4|8871.6|8873.9|8871.1|1
1644361690000|2022-02-08 23:08:10|8874.1|8871.3|8875.8|8873|8875.8|8873|8874.1|8871.3|4
1644361700000|2022-02-08 23:08:20|8875.4|8872.6|8874.4|8871.6|8875.4|8872.6|8874.4|8871.6|2
1644361710000|2022-02-08 23:08:30|8873.9|8871.1|8873.9|8871.1|8874.4|8871.6|8873.9|8871.1|2
1644361720000|2022-02-08 23:08:40|8874.3|8871.5|8874.4|8871.6|8874.4|8871.6|8874.3|8871.5|0
1644361730000|2022-02-08 23:08:50|8874.3|8871.5|8874.4|8871.6|8874.9|8872.1|8873.9|8871.1|19
1644361740000|2022-02-08 23:09:00|8874.8|8872|8873.9|8871.1|8875.4|8872.6|8873.9|8871.1|0
1644361750000|2022-02-08 23:09:10|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|1
1644361760000|2022-02-08 23:09:20|8874.6|8871.8|8874.4|8871.6|8875.9|8873.1|8874.4|8871.6|2
1644361770000|2022-02-08 23:09:30|8874.1|8871.3|8874.4|8871.6|8875.6|8872.8|8873.9|8871.1|102
1644361780000|2022-02-08 23:09:40|8874.8|8872|8874.9|8872.1|8874.9|8872.1|8874.8|8872|1
1644361790000|2022-02-08 23:09:50|8875.1|8872.3|8875.6|8872.8|8875.6|8872.8|8874.9|8872.1|2
1644361800000|2022-02-08 23:10:00|8875.2|8872.4|8876.1|8873.3|8876.9|8874.1|8875.1|8872.3|4
1644361810000|2022-02-08 23:10:10|8875.9|8873.1|8875.9|8873.1|8875.9|8873.1|8875.9|8873.1|0
1644361850000|2022-02-08 23:10:50|8875.3|8872.5|8874.9|8872.1|8875.3|8872.5|8874.9|8872.1|3
1644361860000|2022-02-08 23:11:00|8875.1|8872.3|8874.7|8871.9|8875.6|8872.8|8874.7|8871.9|4
1644361870000|2022-02-08 23:11:10|8875.6|8872.8|8876.1|8873.3|8876.1|8873.3|8875.6|8872.8|1
1644361880000|2022-02-08 23:11:20|||||||||2
1644361890000|2022-02-08 23:11:30|||||||||5
1644361900000|2022-02-08 23:11:40|8875.9|8873.1|8876.2|8873.4|8876.2|8873.4|8875.9|8873.1|4
1644361910000|2022-02-08 23:11:50|8876.6|8873.8|8877.2|8874.4|8877.2|8874.4|8876.6|8873.8|5
1644361920000|2022-02-08 23:12:00|8877.1|8874.3|8877.1|8874.3|8877.1|8874.3|8876.9|8874.1|1
1644361930000|2022-02-08 23:12:10|||||||||3
1644361940000|2022-02-08 23:12:20|8876.6|8873.8|8877.1|8874.3|8877.4|8874.6|8876.6|8873.8|1
1644361950000|2022-02-08 23:12:30|||||||||3
1644361970000|2022-02-08 23:12:50|8877.2|8874.4|8877.4|8874.6|8877.6|8874.8|8877.1|8874.3|2
1644361980000|2022-02-08 23:13:00|8877.6|8874.8|8877.4|8874.6|8877.6|8874.8|8877.4|8874.6|6
1644361990000|2022-02-08 23:13:10|||||||||1
1644362000000|2022-02-08 23:13:20|8877.3|8874.5|8877.4|8874.6|8877.4|8874.6|8876.9|8874.1|2
1644362010000|2022-02-08 23:13:30|8877.6|8874.8|8878.2|8875.4|8878.4|8875.6|8877.4|8874.6|9
1644362020000|2022-02-08 23:13:40|8878.7|8875.9|8878.9|8876.1|8879.6|8876.8|8878.7|8875.9|6
1644362030000|2022-02-08 23:13:50|8878.8|8876|8878.8|8876|8878.8|8876|8878.8|8876|2
1644362040000|2022-02-08 23:14:00|8878.4|8875.6|8877.9|8875.1|8878.4|8875.6|8877.9|8875.1|3
1644362050000|2022-02-08 23:14:10|8877.6|8874.8|8877.4|8874.6|8877.6|8874.8|8877.4|8874.6|0
1644362060000|2022-02-08 23:14:20|8876.9|8874.1|8877.4|8874.6|8877.4|8874.6|8876.9|8874.1|3
1644362070000|2022-02-08 23:14:30|8877.6|8874.8|8877.4|8874.6|8877.6|8874.8|8877.4|8874.6|2
1644362080000|2022-02-08 23:14:40|8876.9|8874.1|8877.4|8874.6|8877.4|8874.6|8876.9|8874.1|0
1644362090000|2022-02-08 23:14:50|8877.6|8874.8|8877.4|8874.6|8877.6|8874.8|8877.4|8874.6|3
1644362100000|2022-02-08 23:15:00|8876|8873.2|8875.4|8872.6|8876|8873.2|8874.6|8871.8|8
1644362110000|2022-02-08 23:15:10|8875.1|8872.3|8875.4|8872.6|8875.9|8872.8|8874.4|8871.6|11
1644362120000|2022-02-08 23:15:20|8875.1|8872.3|8874.9|8872.1|8875.1|8872.3|8874.9|8872.1|0
1644362130000|2022-02-08 23:15:30|8875.4|8872.6|8876.1|8873.3|8876.1|8873.3|8874.9|8872.1|6
1644362140000|2022-02-08 23:15:40|8875.9|8873.1|8875.4|8872.6|8875.9|8873.1|8875.4|8872.6|0
1644362150000|2022-02-08 23:15:50|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.4|8872.6|2
1644362160000|2022-02-08 23:16:00|8875.3|8872.5|8875.4|8872.6|8876|8873.2|8875.3|8872.5|6
1644362170000|2022-02-08 23:16:10|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|0
1644362180000|2022-02-08 23:16:20|||||||||3
1644362190000|2022-02-08 23:16:30|8875.2|8872.4|8875.4|8872.6|8875.4|8872.6|8875.1|8872.3|4
1644362200000|2022-02-08 23:16:40|||||||||3
1644362210000|2022-02-08 23:16:50|8874.9|8872.1|8874.5|8871.7|8875.4|8872.6|8874.5|8871.7|0
1644362220000|2022-02-08 23:17:00|8874.4|8871.6|8875.5|8872.7|8875.5|8872.7|8873.9|8871.1|9
1644362230000|2022-02-08 23:17:10|8875.7|8872.9|8874.5|8871.7|8875.7|8872.9|8874.5|8871.7|0
1644362240000|2022-02-08 23:17:20|8874.4|8871.6|8874|8871.2|8874.4|8871.6|8873.9|8871.1|5
1644362250000|2022-02-08 23:17:30|8874.4|8871.6|8873.9|8871.1|8874.4|8871.6|8873.9|8871.1|3
1644362260000|2022-02-08 23:17:40|8872.5|8869.7|8872|8869.2|8872.5|8869.7|8872|8869.2|8
1644362270000|2022-02-08 23:17:50|||||||||3
1644362280000|2022-02-08 23:18:00|8871.5|8868.7|8871.4|8868.6|8871.5|8868.7|8871.4|8868.6|2
1644362290000|2022-02-08 23:18:10|8871.2|8868.4|8870.9|8868.1|8871.2|8868.4|8870.9|8868.1|2
1644362300000|2022-02-08 23:18:20|8870.7|8867.9|8870.9|8868.1|8870.9|8868.1|8870.7|8867.9|2
1644362310000|2022-02-08 23:18:30|8871.7|8868.9|8871.4|8868.6|8871.7|8868.9|8871.4|8868.6|9
1644362320000|2022-02-08 23:18:40|8871.2|8868.4|8870.7|8867.9|8871.2|8868.4|8870.7|8867.9|3
1644362330000|2022-02-08 23:18:50|8870.9|8868.1|8871.4|8868.6|8871.4|8868.6|8870.9|8868.1|4
1644362340000|2022-02-08 23:19:00|||||||||3
1644362360000|2022-02-08 23:19:20|8871.5|8868.7|8871.7|8868.9|8871.7|8868.9|8871.5|8868.7|2
1644362370000|2022-02-08 23:19:30|8872|8869.2|8872|8869.2|8872|8869.2|8872|8869.2|1
1644362380000|2022-02-08 23:19:40|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|3
1644362390000|2022-02-08 23:19:50|8872.5|8869.7|8872.7|8869.9|8872.7|8869.9|8872.5|8869.7|0
1644362400000|2022-02-08 23:20:00|8873|8870.2|8873|8870.2|8873|8870.2|8873|8870.2|2
1644362410000|2022-02-08 23:20:10|||||||||5
1644362420000|2022-02-08 23:20:20|8873.5|8870.7|8874.5|8871.7|8874.5|8871.7|8873.5|8870.7|0
1644362430000|2022-02-08 23:20:30|8874.7|8871.9|8874.4|8871.6|8874.7|8871.9|8873.7|8870.9|8
1644362440000|2022-02-08 23:20:40|8874|8871.2|8874|8871.2|8874|8871.2|8873.5|8870.7|1
1644362450000|2022-02-08 23:20:50|8873.5|8870.7|8873.5|8870.7|8874|8871.2|8873.5|8870.7|3
1644362460000|2022-02-08 23:21:00|8873.9|8871.1|8873.5|8870.7|8874|8871.2|8873.5|8870.7|2
1644362470000|2022-02-08 23:21:10|8874|8871.2|8874|8871.2|8874|8871.2|8874|8871.2|2
1644362480000|2022-02-08 23:21:20|8874.5|8871.7|8874.4|8871.6|8874.5|8871.7|8874.4|8871.6|0
1644362490000|2022-02-08 23:21:30|8874|8871.2|8874|8871.2|8874.2|8871.4|8873.5|8870.7|4
1644362500000|2022-02-08 23:21:40|8873.9|8871.1|8874|8871.2|8874|8871.2|8873.5|8870.7|2
1644362510000|2022-02-08 23:21:50|8875.2|8872.4|8875|8872.2|8875.2|8872.4|8874.5|8871.7|9
1644362520000|2022-02-08 23:22:00|8875.2|8872.4|8875|8872.2|8875.2|8872.4|8874.7|8871.9|4
1644362530000|2022-02-08 23:22:10|8875.2|8872.4|8875|8872.2|8875.5|8872.7|8875|8872.2|5
1644362540000|2022-02-08 23:22:20|8875.4|8872.6|8875.4|8872.6|8875.4|8872.6|8875.4|8872.6|4
1644362550000|2022-02-08 23:22:30|8876|8873.2|8876|8873.2|8876|8873.2|8875.5|8872.7|25
1644362560000|2022-02-08 23:22:40|8877.2|8874.4|8877|8874.2|8877.5|8874.7|8876.5|8873.7|73
1644362570000|2022-02-08 23:22:50|8876.7|8873.9|8876.5|8873.7|8877|8874.2|8876.5|8873.7|2
1644362580000|2022-02-08 23:23:00|8877.4|8874.6|8876.2|8873.4|8877.4|8874.6|8876.2|8873.4|6
1644362590000|2022-02-08 23:23:10|8875.5|8872.7|8876|8873.2|8876.4|8873.6|8875.5|8872.7|8
1644362600000|2022-02-08 23:23:20|8876.2|8873.4|8876|8873.2|8876.2|8873.4|8876|8873.2|5
1644362610000|2022-02-08 23:23:30|8876.2|8873.4|8876.2|8873.4|8876.2|8873.4|8876.2|8873.4|3
1644362620000|2022-02-08 23:23:40|8876.3|8873.5|8876.3|8873.5|8876.3|8873.5|8876.3|8873.5|1
1644362630000|2022-02-08 23:23:50|8876.7|8873.9|8877.2|8874.4|8877.2|8874.4|8876.7|8873.9|0
1644362640000|2022-02-08 23:24:00|8876.7|8873.9|8876.7|8873.9|8876.7|8873.9|8876.2|8873.4|1
1644362650000|2022-02-08 23:24:10|8876.8|8874|8876.7|8873.9|8876.8|8874|8876.7|8873.9|9
1644362660000|2022-02-08 23:24:20|8876.8|8874|8877|8874.2|8877|8874.2|8876.7|8873.9|7
1644362670000|2022-02-08 23:24:30|8876.5|8873.7|8877|8874.2|8877|8874.2|8876.5|8873.7|0
1644362680000|2022-02-08 23:24:40|8876.9|8874.1|8877|8874.2|8877|8874.2|8876.5|8873.7|6
1644362690000|2022-02-08 23:24:50|8876.5|8873.7|8877|8874.2|8877.2|8874.4|8876.5|8873.7|3
1644362700000|2022-02-08 23:25:00|8876.9|8874.1|8876.5|8873.7|8876.9|8874.1|8876.5|8873.7|1
1644362710000|2022-02-08 23:25:10|||||||||1
1644362720000|2022-02-08 23:25:20|||||||||2
1644362740000|2022-02-08 23:25:40|8877|8874.2|8877|8874.2|8877|8874.2|8877|8874.2|5
1644362750000|2022-02-08 23:25:50|8876.5|8873.7|8877|8874.2|8877|8874.2|8876.5|8873.7|1
1644362760000|2022-02-08 23:26:00|8876.7|8873.9|8877|8874.2|8877|8874.2|8876.5|8873.7|1
1644362770000|2022-02-08 23:26:10|8876.9|8874.1|8876.5|8873.7|8877|8874.2|8876.5|8873.7|2
1644362780000|2022-02-08 23:26:20|8877|8874.2|8877|8874.2|8877|8874.2|8877|8874.2|0
1644362790000|2022-02-08 23:26:30|8876.9|8874.1|8876.5|8873.7|8877|8874.2|8876.5|8873.7|2
1644362800000|2022-02-08 23:26:40|8876.9|8874.1|8876.5|8873.7|8876.9|8874.1|8876.5|8873.7|3
1644362810000|2022-02-08 23:26:50|8875.8|8873|8875.4|8872.6|8875.8|8873|8875|8872.2|8
1644362830000|2022-02-08 23:27:10|8875|8872.2|8875|8872.2|8875|8872.2|8875|8872.2|7
1644362840000|2022-02-08 23:27:20|8874.7|8871.9|8875|8872.2|8875|8872.2|8874.7|8871.9|2
1644362850000|2022-02-08 23:27:30|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|0
1644362880000|2022-02-08 23:28:00|8875|8872.2|8874.7|8871.9|8875|8872.2|8874.7|8871.9|9
1644362890000|2022-02-08 23:28:10|8875|8872.2|8875|8872.2|8875|8872.2|8875|8872.2|0
1644362900000|2022-02-08 23:28:20|||||||||2
1644362910000|2022-02-08 23:28:30|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|2
1644362920000|2022-02-08 23:28:40|8875|8872.2|8875.7|8872.9|8876.2|8873.4|8875|8872.2|12
1644362930000|2022-02-08 23:28:50|8875.8|8873|8876.2|8873.4|8876.2|8873.4|8875.7|8872.9|1
1644362940000|2022-02-08 23:29:00|8875.8|8873|8876.2|8873.4|8877.3|8874.5|8875.2|8872.4|12
1644362950000|2022-02-08 23:29:10|8876.3|8873.5|8876.2|8873.4|8876.3|8873.5|8876.2|8873.4|1
1644362970000|2022-02-08 23:29:30|||||||||3
1644362980000|2022-02-08 23:29:40|8875.8|8873|8874.7|8871.9|8875.8|8873|8874.7|8871.9|6
1644362990000|2022-02-08 23:29:50|8875|8872.2|8874.7|8871.9|8875.7|8872.9|8874.7|8871.9|2
1644363000000|2022-02-08 23:30:00|8875|8872.2|8873.9|8871.1|8875.2|8872.4|8873.9|8871.1|23
1644363010000|2022-02-08 23:30:10|8873.7|8870.9|8872.9|8870.1|8873.7|8870.9|8872.7|8869.9|4
1644363020000|2022-02-08 23:30:20|8873.2|8870.4|8871.7|8868.9|8873.4|8870.6|8871.7|8868.9|7
1644363040000|2022-02-08 23:30:40|8871.2|8868.4|8871.2|8868.4|8871.2|8868.4|8871.2|8868.4|0
1644363060000|2022-02-08 23:31:00|8871.6|8868.8|8871.7|8868.9|8871.7|8868.9|8871.6|8868.8|1
1644363070000|2022-02-08 23:31:10|8871.6|8868.8|8871.7|8868.9|8871.7|8868.9|8871.6|8868.8|1
1644363090000|2022-02-08 23:31:30|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|0
1644363100000|2022-02-08 23:31:40|8871.8|8869|8870.3|8867.5|8871.8|8869|8869.7|8866.9|12
1644363110000|2022-02-08 23:31:50|8869.8|8867|8870|8867.2|8870.7|8867.9|8869.8|8867|2
1644363120000|2022-02-08 23:32:00|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|2
1644363130000|2022-02-08 23:32:10|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|10
1644363150000|2022-02-08 23:32:30|8869.3|8866.5|8869.3|8866.5|8869.7|8866.9|8869.3|8866.5|6
1644363160000|2022-02-08 23:32:40|8869.6|8866.8|8870.3|8867.5|8870.3|8867.5|8869.3|8866.5|1
1644363170000|2022-02-08 23:32:50|8869.8|8867|8870|8867.2|8870.5|8867.7|8869.8|8867|7
1644363180000|2022-02-08 23:33:00|8870.3|8867.5|8869.7|8866.9|8870.3|8867.5|8869.7|8866.9|0
1644363190000|2022-02-08 23:33:10|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|2
1644363200000|2022-02-08 23:33:20|||||||||3
1644363210000|2022-02-08 23:33:30|8870.3|8867.5|8870.3|8867.5|8870.5|8867.7|8870.3|8867.5|1
1644363220000|2022-02-08 23:33:40|8870.2|8867.4|8870.3|8867.5|8870.3|8867.5|8870.2|8867.4|11
1644363230000|2022-02-08 23:33:50|8870.5|8867.7|8869.8|8867|8870.5|8867.7|8869.8|8867|2
1644363240000|2022-02-08 23:34:00|||||||||3
1644363250000|2022-02-08 23:34:10|8870.2|8867.4|8870.3|8867.5|8870.3|8867.5|8870.2|8867.4|3
1644363260000|2022-02-08 23:34:20|||||||||2
1644363270000|2022-02-08 23:34:30|||||||||1
1644363280000|2022-02-08 23:34:40|8870.5|8867.7|8871|8868.2|8871|8868.2|8870.5|8867.7|3
1644363290000|2022-02-08 23:34:50|8871.3|8868.5|8873.3|8870.5|8873.3|8870.5|8871.3|8868.5|6
1644363300000|2022-02-08 23:35:00|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|0
1644363310000|2022-02-08 23:35:10|8873.8|8871|8873.8|8871|8873.8|8871|8873.8|8871|5
1644363320000|2022-02-08 23:35:20|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|1
1644363330000|2022-02-08 23:35:30|8873.8|8871|8873.8|8871|8873.8|8871|8873.8|8871|6
1644363350000|2022-02-08 23:35:50|8873.5|8870.7|8873.3|8870.5|8873.5|8870.7|8873.3|8870.5|1
1644363360000|2022-02-08 23:36:00|8873|8870.2|8873.3|8870.5|8873.5|8870.7|8873|8870.2|1
1644363370000|2022-02-08 23:36:10|8873|8870.2|8873.3|8870.5|8873.3|8870.5|8873|8870.2|0
1644363380000|2022-02-08 23:36:20|8873.8|8871|8873.3|8870.5|8873.8|8871|8873.3|8870.5|1
1644363390000|2022-02-08 23:36:30|8873.5|8870.7|8872.8|8870|8873.5|8870.7|8872.8|8870|1
1644363410000|2022-02-08 23:36:50|8873.2|8870.4|8870.2|8867.4|8873.8|8871|8870.2|8867.4|16
1644363420000|2022-02-08 23:37:00|8869.7|8866.9|8867.8|8865|8869.7|8866.9|8867.2|8864.4|16
1644363430000|2022-02-08 23:37:10|8867.5|8864.7|8867.8|8865|8868.3|8865.5|8867.5|8864.7|24
1644363440000|2022-02-08 23:37:20|8868|8865.2|8867.8|8865|8868.3|8865.5|8867.8|8865|11
1644363450000|2022-02-08 23:37:30|8867.7|8864.9|8867.7|8864.9|8867.7|8864.9|8867.2|8864.4|6
1644363470000|2022-02-08 23:37:50|8868.2|8865.4|8867.8|8865|8868.3|8865.5|8867.8|8865|9
1644363480000|2022-02-08 23:38:00|8868.2|8865.4|8867.7|8864.9|8868.2|8865.4|8867.2|8864.4|2
1644363490000|2022-02-08 23:38:10|8867.5|8864.7|8867.7|8864.9|8867.8|8865|8867.2|8864.4|3
1644363510000|2022-02-08 23:38:30|8867.5|8864.7|8866.2|8863.4|8867.5|8864.7|8866.2|8863.4|16
1644363520000|2022-02-08 23:38:40|8866.5|8863.7|8866.2|8863.4|8866.7|8863.9|8866.2|8863.4|8
1644363530000|2022-02-08 23:38:50|||||||||1
1644363540000|2022-02-08 23:39:00|8866.5|8863.7|8866.2|8863.4|8866.5|8863.7|8866.2|8863.4|13
1644363550000|2022-02-08 23:39:10|8866.5|8863.7|8865.8|8863|8866.7|8863.9|8865.7|8862.9|20
1644363560000|2022-02-08 23:39:20|8866.2|8863.4|8866.8|8864|8866.8|8864|8866.2|8863.4|2
1644363570000|2022-02-08 23:39:30|||||||||1
1644363580000|2022-02-08 23:39:40|8867.2|8864.4|8867.7|8864.9|8867.7|8864.9|8867.2|8864.4|3
1644363590000|2022-02-08 23:39:50|8866.8|8864|8866.8|8864|8866.8|8864|8866.8|8864|0
1644363600000|2022-02-08 23:40:00|8866.7|8863.9|8869.8|8867|8869.8|8867|8866.7|8863.9|13
1644363610000|2022-02-08 23:40:10|8870|8867.2|8870|8867.2|8870|8867.2|8870|8867.2|2
1644363620000|2022-02-08 23:40:20|8870.1|8867.3|8870.5|8867.7|8870.5|8867.7|8870.1|8867.3|1
1644363650000|2022-02-08 23:40:50|8871.5|8868.7|8872.8|8870|8873.8|8871|8871.5|8868.7|18
1644363670000|2022-02-08 23:41:10|8873.2|8870.4|8872.1|8869.3|8873.2|8870.4|8871.8|8869|8
1644363690000|2022-02-08 23:41:30|8872.8|8870|8875.5|8872.7|8875.8|8873|8872.5|8869.7|21
1644363700000|2022-02-08 23:41:40|8875.1|8872.3|8875.5|8872.7|8875.5|8872.7|8875|8872.2|3
1644363710000|2022-02-08 23:41:50|8876|8873.2|8875.8|8873|8876|8873.2|8875.8|8873|14
1644363720000|2022-02-08 23:42:00|8875.5|8872.7|8875.8|8873|8875.8|8873|8875.3|8872.5|2
1644363730000|2022-02-08 23:42:10|8876|8873.2|8876|8873.2|8876.3|8873.5|8875.8|8873|2
1644363740000|2022-02-08 23:42:20|8876.3|8873.5|8876.3|8873.5|8876.3|8873.5|8875.8|8873|2
1644363750000|2022-02-08 23:42:30|8876.7|8873.9|8876.8|8874|8876.8|8874|8876.7|8873.9|2
1644363760000|2022-02-08 23:42:40|8877.2|8874.4|8877.8|8875|8877.8|8875|8877.2|8874.4|3
1644363770000|2022-02-08 23:42:50|8878.8|8876|8880.5|8877.7|8880.5|8877.7|8878.8|8876|72
1644363780000|2022-02-08 23:43:00|8879.8|8877|8880.5|8877.7|8880.5|8877.7|8879.8|8877|18
1644363790000|2022-02-08 23:43:10|8880.8|8878|8880.8|8878|8880.8|8878|8880.8|8878|9
1644363800000|2022-02-08 23:43:20|||||||||1
1644363810000|2022-02-08 23:43:30|8882.8|8880|8882.8|8880|8882.8|8880|8882.8|8880|12
1644363820000|2022-02-08 23:43:40|8883.8|8881|8885.5|8882.7|8885.5|8882.7|8883.8|8881|48
1644363830000|2022-02-08 23:43:50|8885.8|8883|8885.8|8883|8885.8|8883|8885.8|8883|5
1644363840000|2022-02-08 23:44:00|8885.5|8882.7|8884.8|8882|8885.5|8882.7|8884.3|8881.5|6
1644363850000|2022-02-08 23:44:10|||||||||3
1644363860000|2022-02-08 23:44:20|||||||||1
1644363870000|2022-02-08 23:44:30|||||||||6
1644363880000|2022-02-08 23:44:40|||||||||1
1644363890000|2022-02-08 23:44:50|8885|8882.2|8886.5|8883.7|8886.5|8883.7|8885|8882.2|9
1644363900000|2022-02-08 23:45:00|8886.8|8884|8886.8|8884|8887|8884.2|8886.7|8883.9|19
1644363910000|2022-02-08 23:45:10|8887.3|8884.5|8886.8|8884|8887.3|8884.5|8886.8|8884|7
1644363920000|2022-02-08 23:45:20|8886.7|8883.9|8885.8|8883|8886.7|8883.9|8885.8|8883|3
1644363930000|2022-02-08 23:45:30|||||||||1
1644363940000|2022-02-08 23:45:40|8886.2|8883.4|8885.8|8883|8886.2|8883.4|8885.8|8883|3
1644363960000|2022-02-08 23:46:00|||||||||4
1644363970000|2022-02-08 23:46:10|||||||||2
1644363980000|2022-02-08 23:46:20|||||||||1
1644363990000|2022-02-08 23:46:30|8885.7|8882.9|8884.8|8882|8885.7|8882.9|8884.8|8882|3
1644364010000|2022-02-08 23:46:50|8884.5|8881.7|8883.8|8881|8884.5|8881.7|8883.3|8880.5|8
1644364030000|2022-02-08 23:47:10|||||||||1
1644364040000|2022-02-08 23:47:20|||||||||1
1644364050000|2022-02-08 23:47:30|8883.3|8880.5|8883.8|8881|8883.8|8881|8883.3|8880.5|8
1644364060000|2022-02-08 23:47:40|8883.6|8880.8|8883.8|8881|8883.8|8881|8882.8|8880|4
1644364100000|2022-02-08 23:48:20|8884.1|8881.3|8884.1|8881.3|8884.1|8881.3|8884.1|8881.3|1
1644364110000|2022-02-08 23:48:30|||||||||1
1644364130000|2022-02-08 23:48:50|8883.8|8881|8883.9|8881.1|8883.9|8881.1|8883.8|8881|2
1644364140000|2022-02-08 23:49:00|8884.3|8881.5|8883.9|8881.1|8884.3|8881.5|8883.9|8881.1|0
1644364150000|2022-02-08 23:49:10|8883.5|8880.7|8881.1|8878.3|8883.5|8880.7|8880.8|8878|10
1644364160000|2022-02-08 23:49:20|8881.5|8878.7|8881.6|8878.8|8881.6|8878.8|8881.5|8878.7|0
1644364170000|2022-02-08 23:49:30|8881.3|8878.5|8879.6|8876.8|8881.3|8878.5|8879.3|8876.5|5
1644364180000|2022-02-08 23:49:40|8879.8|8877|8881.8|8879|8881.8|8879|8879.8|8877|1
1644364190000|2022-02-08 23:49:50|||||||||1
1644364200000|2022-02-08 23:50:00|8881.6|8878.8|8881.8|8879|8881.8|8879|8881.6|8878.8|2
1644364210000|2022-02-08 23:50:10|||||||||1
1644364270000|2022-02-08 23:51:10|8882.5|8879.7|8882.8|8880|8882.8|8880|8882.3|8879.5|3
1644364280000|2022-02-08 23:51:20|8882.6|8879.8|8882.8|8880|8882.8|8880|8882.3|8879.5|0
1644364290000|2022-02-08 23:51:30|8882.3|8879.5|8882.3|8879.5|8882.8|8880|8882.3|8879.5|2
1644364300000|2022-02-08 23:51:40|8881.6|8878.8|8881.6|8878.8|8881.8|8879|8881.6|8878.8|3
1644364320000|2022-02-08 23:52:00|8881.8|8879|8881.8|8879|8881.8|8879|8881.8|8879|0
1644364330000|2022-02-08 23:52:10|||||||||1
1644364360000|2022-02-08 23:52:40|8882.1|8879.3|8882.8|8880|8882.8|8880|8882.1|8879.3|2
1644364380000|2022-02-08 23:53:00|8882.3|8879.5|8882.3|8879.5|8882.3|8879.5|8882.3|8879.5|3
1644364390000|2022-02-08 23:53:10|8882.1|8879.3|8882.3|8879.5|8882.3|8879.5|8881.8|8879|0
1644364400000|2022-02-08 23:53:20|8882.1|8879.3|8881.8|8879|8882.1|8879.3|8881.8|8879|0
1644364420000|2022-02-08 23:53:40|8882.1|8879.3|8882.4|8879.6|8882.4|8879.6|8882.1|8879.3|2
1644364430000|2022-02-08 23:53:50|8882.3|8879.5|8882.8|8880|8882.8|8880|8882.3|8879.5|2
1644364440000|2022-02-08 23:54:00|8882.4|8879.6|8882.3|8879.5|8882.4|8879.6|8882.3|8879.5|3
1644364460000|2022-02-08 23:54:20|8882.1|8879.3|8881.8|8879|8882.1|8879.3|8881.8|8879|0
1644364470000|2022-02-08 23:54:30|8881.6|8878.8|8881.8|8879|8881.8|8879|8881.6|8878.8|5
1644364480000|2022-02-08 23:54:40|||||||||1
1644364490000|2022-02-08 23:54:50|8882.3|8879.5|8882.8|8880|8882.8|8880|8882.3|8879.5|2
1644364500000|2022-02-08 23:55:00|8882.5|8879.7|8881.3|8878.5|8882.5|8879.7|8881.3|8878.5|1
1644364510000|2022-02-08 23:55:10|8880.8|8878|8879.8|8877|8881.3|8878.5|8879.1|8876.3|3
1644364520000|2022-02-08 23:55:20|8879.6|8876.8|8879.8|8877|8880.3|8877.5|8879.6|8876.8|1
1644364530000|2022-02-08 23:55:30|8879.6|8876.8|8879.6|8876.8|8879.6|8876.8|8879.6|8876.8|1
1644364540000|2022-02-08 23:55:40|8880.1|8877.3|8879.6|8876.8|8880.1|8877.3|8879.6|8876.8|3
1644364550000|2022-02-08 23:55:50|8880|8877.2|8879.1|8876.3|8880.3|8877.5|8879.1|8876.3|6
1644364580000|2022-02-08 23:56:20|8879.3|8876.5|8879.6|8876.8|8879.6|8876.8|8878.1|8875.3|19
1644364590000|2022-02-08 23:56:30|8880|8877.2|8880.1|8877.3|8880.1|8877.3|8879.6|8876.8|3
1644364600000|2022-02-08 23:56:40|8880.3|8877.5|8879.6|8876.8|8880.3|8877.5|8879.5|8876.7|1
1644364610000|2022-02-08 23:56:50|8880|8877.2|8880|8877.2|8880|8877.2|8880|8877.2|0
1644364630000|2022-02-08 23:57:10|8879.6|8876.8|8883.3|8880.5|8883.3|8880.5|8879.6|8876.8|6
1644364640000|2022-02-08 23:57:20|8883.1|8880.3|8882.3|8879.5|8883.1|8880.3|8882.3|8879.5|2
1644364650000|2022-02-08 23:57:30|||||||||2
1644364660000|2022-02-08 23:57:40|8882.8|8880|8883.3|8880.5|8883.8|8881|8882.8|8880|5
1644364670000|2022-02-08 23:57:50|8882.8|8880|8883.1|8880.3|8883.1|8880.3|8882.8|8880|1
1644364680000|2022-02-08 23:58:00|8882.8|8880|8882.3|8879.5|8882.8|8880|8882.3|8879.5|0
1644364690000|2022-02-08 23:58:10|8882.8|8880|8882.8|8880|8882.8|8880|8879.8|8876.7|21
1644364700000|2022-02-08 23:58:20|8882.6|8879.8|8881.6|8878.8|8882.6|8879.8|8881.6|8878.8|5
1644364710000|2022-02-08 23:58:30|8882.1|8878.1|8880.8|8878|8882.1|8878.5|8880.6|8877.8|7
1644364720000|2022-02-08 23:58:40|8880.9|8878.1|8881.3|8878.5|8881.3|8878.5|8880.9|8878.1|0
1644364730000|2022-02-08 23:58:50|8881|8878.2|8880.3|8877.5|8881|8878.2|8880.3|8877.5|0
1644364740000|2022-02-08 23:59:00|8880.1|8877.3|8879.8|8877|8880.1|8877.3|8879.8|8877|0
1644364750000|2022-02-08 23:59:10|8879.3|8876.5|8879.3|8876.5|8879.3|8876.5|8879.3|8876.5|1
1644364760000|2022-02-08 23:59:20|8879.4|8876.6|8879.8|8877|8879.8|8877|8879.4|8876.6|0
1644364770000|2022-02-08 23:59:30|8880.1|8877.3|8880.8|8878|8880.8|8878|8880.1|8877.3|2
1644364780000|2022-02-08 23:59:40|8881.1|8878.3|8882.8|8880|8882.8|8880|8881.1|8878.3|3
1644364790000|2022-02-08 23:59:50|8882.3|8879.5|8883.3|8880.5|8883.3|8880.5|8882.3|8879.5|3
1644364800000|2022-02-09 00:00:00|8882.8|8880|8884.3|8881.5|8885.8|8883|8882.6|8879.8|40
1644364810000|2022-02-09 00:00:10|8884.4|8881.6|8886.3|8883.5|8886.3|8883.5|8884.3|8881.5|13
1644364820000|2022-02-09 00:00:20|8885.2|8882.4|8885.8|8883|8886.3|8883.5|8885.2|8882.4|12
1644364840000|2022-02-09 00:00:40|8885.9|8883.1|8885.8|8883|8886.3|8883.5|8885.8|8883|4
1644364850000|2022-02-09 00:00:50|8886.3|8883.5|8886.3|8883.5|8886.3|8883.5|8886.3|8883.5|7
1644364860000|2022-02-09 00:01:00|8886.1|8883.3|8887.8|8885|8887.9|8885.1|8886.1|8883.3|17
1644364870000|2022-02-09 00:01:10|8886.9|8884.1|8887.3|8884.5|8887.3|8884.5|8886.9|8884.1|7
1644364880000|2022-02-09 00:01:20|8887.8|8885|8886.8|8884|8887.8|8885|8886.8|8884|0
1644364890000|2022-02-09 00:01:30|8886.7|8883.9|8886.7|8883.9|8886.7|8883.9|8886.7|8883.9|1
1644364900000|2022-02-09 00:01:40|8886.6|8883.8|8883.7|8880.9|8886.6|8883.8|8883.7|8880.9|11
1644364920000|2022-02-09 00:02:00|8883.6|8880.8|8883.7|8880.9|8884.2|8881.4|8883.2|8880.4|4
1644364930000|2022-02-09 00:02:10|8884.1|8881.3|8883.7|8880.9|8884.1|8881.3|8883.7|8880.9|1
1644364960000|2022-02-09 00:02:40|||||||||9
1644364970000|2022-02-09 00:02:50|||||||||1
1644364980000|2022-02-09 00:03:00|8883.2|8880.4|8881.7|8878.9|8883.4|8880.6|8881.6|8878.8|5
1644364990000|2022-02-09 00:03:10|8881.6|8878.8|8880.7|8877.9|8881.6|8878.8|8880.7|8877.9|4
1644365000000|2022-02-09 00:03:20|8880.2|8877.4|8880.7|8877.9|8880.7|8877.9|8880.2|8877.4|2
1644365010000|2022-02-09 00:03:30|||||||||3
1644365020000|2022-02-09 00:03:40|||||||||1
1644365030000|2022-02-09 00:03:50|||||||||2
1644365040000|2022-02-09 00:04:00|8880.6|8877.8|8880.2|8877.4|8880.6|8877.8|8880.2|8877.4|3
1644365050000|2022-02-09 00:04:10|8879.7|8876.9|8879.7|8876.9|8879.7|8876.9|8879.7|8876.9|0
1644365070000|2022-02-09 00:04:30|8880.7|8877.9|8879.7|8876.9|8880.7|8877.9|8879.7|8876.9|19
1644365080000|2022-02-09 00:04:40|8879.1|8876.3|8877.7|8874.9|8879.1|8876.3|8877.4|8874.6|12
1644365090000|2022-02-09 00:04:50|8879.2|8876.4|8878.7|8875.9|8879.2|8876.4|8878.7|8875.9|2
1644365100000|2022-02-09 00:05:00|8879.6|8876.8|8879.7|8876.9|8880|8877.2|8878.9|8876.1|6
1644365120000|2022-02-09 00:05:20|8879.9|8877.1|8880.4|8877.6|8880.4|8877.6|8879.7|8876.9|5
1644365130000|2022-02-09 00:05:30|8880.7|8877.9|8882.7|8879.9|8882.7|8879.9|8879.7|8876.9|19
1644365140000|2022-02-09 00:05:40|8882.2|8879.4|8882.2|8879.4|8882.2|8879.4|8882.2|8879.4|3
1644365160000|2022-02-09 00:06:00|8882.1|8879.3|8882.7|8879.9|8882.7|8879.9|8881.2|8878.4|4
1644365170000|2022-02-09 00:06:10|8883.2|8880.4|8883.2|8880.4|8883.2|8880.4|8883.2|8880.4|1
1644365180000|2022-02-09 00:06:20|8882.7|8879.9|8883.2|8880.4|8883.2|8880.4|8882.7|8879.9|0
1644365190000|2022-02-09 00:06:30|8883.1|8880.3|8883.2|8880.4|8883.2|8880.4|8882.7|8879.9|0
1644365200000|2022-02-09 00:06:40|8883.1|8880.3|8882.7|8879.9|8883.2|8880.4|8882.7|8879.9|0
1644365210000|2022-02-09 00:06:50|8882.9|8880.1|8883.2|8880.4|8883.2|8880.4|8882.9|8880.1|1
1644365220000|2022-02-09 00:07:00|8882.7|8879.9|8882.2|8879.4|8883.1|8880.3|8881.7|8878.9|6
1644365230000|2022-02-09 00:07:10|8882.4|8879.6|8881.7|8878.9|8882.4|8879.6|8881.7|8878.9|1
1644365240000|2022-02-09 00:07:20|8881.9|8879.1|8881.7|8878.9|8882.7|8879.9|8881.7|8878.9|5
1644365260000|2022-02-09 00:07:40|8881.9|8879.1|8882.2|8879.4|8882.2|8879.4|8881.9|8879.1|0
1644365270000|2022-02-09 00:07:50|8881.7|8878.9|8881.7|8878.9|8881.7|8878.9|8881.7|8878.9|0
1644365280000|2022-02-09 00:08:00|8882.2|8879.4|8882.7|8879.9|8882.7|8879.9|8882.2|8879.4|1
1644365310000|2022-02-09 00:08:30|8882.9|8880.1|8882.7|8879.9|8883.2|8880.4|8882.7|8879.9|2
1644365320000|2022-02-09 00:08:40|8883.2|8880.4|8883.7|8880.9|8883.7|8880.9|8883.2|8880.4|1
1644365330000|2022-02-09 00:08:50|8884.4|8881.6|8884.7|8881.9|8884.7|8881.9|8884.4|8881.6|3
1644365340000|2022-02-09 00:09:00|8884.6|8881.8|8883.2|8880.4|8884.6|8881.8|8882.2|8879.4|14
1644365350000|2022-02-09 00:09:10|8883.4|8880.6|8883.2|8880.4|8883.4|8880.6|8883.2|8880.4|0
1644365360000|2022-02-09 00:09:20|8882.7|8879.9|8883.2|8880.4|8883.2|8880.4|8882.7|8879.9|4
1644365380000|2022-02-09 00:09:40|8882.2|8879.4|8881.7|8878.9|8882.2|8879.4|8881.7|8878.9|4
1644365390000|2022-02-09 00:09:50|8880.7|8877.9|8880.2|8877.4|8880.7|8877.9|8880.2|8877.4|13
1644365400000|2022-02-09 00:10:00|8879.7|8876.9|8879.7|8876.9|8880.2|8877.4|8879.7|8876.9|1
1644365410000|2022-02-09 00:10:10|8880.2|8877.4|8880.7|8877.9|8880.7|8877.9|8880.2|8877.4|1
1644365420000|2022-02-09 00:10:20|8880.2|8877.4|8879.7|8876.9|8880.2|8877.4|8879.7|8876.9|1
1644365430000|2022-02-09 00:10:30|8878.7|8875.9|8879.7|8876.9|8879.7|8876.9|8878.7|8875.9|5
1644365440000|2022-02-09 00:10:40|8879.4|8876.6|8879.2|8876.4|8879.4|8876.6|8879.2|8876.4|0
1644365450000|2022-02-09 00:10:50|8879.1|8876.3|8877.4|8874.6|8879.2|8876.4|8877.4|8874.6|12
1644365460000|2022-02-09 00:11:00|8877.2|8874.4|8877.2|8874.4|8877.7|8874.9|8876.9|8874.1|3
1644365470000|2022-02-09 00:11:10|8877.7|8874.9|8877.2|8874.4|8877.7|8874.9|8876.7|8873.9|4
1644365480000|2022-02-09 00:11:20|8876.9|8874.1|8876.7|8873.9|8877.1|8874.3|8876.2|8873.4|7
1644365490000|2022-02-09 00:11:30|8876.6|8873.8|8875.7|8872.9|8876.6|8873.8|8875.7|8872.9|2
1644365500000|2022-02-09 00:11:40|8876.2|8873.4|8876.2|8873.4|8876.7|8873.9|8876.2|8873.4|2
1644365510000|2022-02-09 00:11:50|8876.4|8873.6|8877.7|8874.9|8877.7|8874.9|8876.2|8873.4|2
1644365520000|2022-02-09 00:12:00|8877.6|8874.8|8877.2|8874.4|8877.6|8874.8|8877.2|8874.4|0
1644365530000|2022-02-09 00:12:10|8876.7|8873.9|8876.7|8873.9|8876.7|8873.9|8876.7|8873.9|1
1644365540000|2022-02-09 00:12:20|8875.7|8872.9|8874.7|8871.9|8875.7|8872.9|8874.7|8871.9|11
1644365550000|2022-02-09 00:12:30|||||||||1
1644365560000|2022-02-09 00:12:40|8874.6|8871.8|8874.2|8871.4|8874.7|8871.9|8873.7|8870.9|9
1644365570000|2022-02-09 00:12:50|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|8874.2|8871.4|4
1644365580000|2022-02-09 00:13:00|8874.2|8871.4|8874.7|8871.9|8874.7|8871.9|8874.2|8871.4|4
1644365590000|2022-02-09 00:13:10|8874.1|8871.3|8873.7|8870.9|8874.1|8871.3|8873.7|8870.9|2
1644365600000|2022-02-09 00:13:20|8874.1|8871.3|8873.7|8870.9|8874.2|8871.4|8873.7|8870.9|4
1644365610000|2022-02-09 00:13:30|8874.2|8871.4|8873.7|8870.9|8874.7|8871.9|8873.7|8870.9|5
1644365620000|2022-02-09 00:13:40|8874.2|8871.4|8873.7|8870.9|8874.2|8871.4|8873.7|8870.9|1
1644365630000|2022-02-09 00:13:50|8874.1|8871.3|8874.2|8871.4|8874.7|8871.9|8874.1|8871.3|2
1644365640000|2022-02-09 00:14:00|8874.4|8871.6|8874.7|8871.9|8874.7|8871.9|8874.4|8871.6|0
1644365650000|2022-02-09 00:14:10|8874.2|8871.4|8873.7|8870.9|8874.2|8871.4|8873.7|8870.9|3
1644365660000|2022-02-09 00:14:20|||||||||2
1644365670000|2022-02-09 00:14:30|||||||||2
1644365690000|2022-02-09 00:14:50|||||||||1
1644365700000|2022-02-09 00:15:00|8873.6|8870.8|8872.7|8869.9|8873.6|8870.8|8870.7|8867.9|35
1644365710000|2022-02-09 00:15:10|8872.9|8870.1|8872.7|8869.9|8873.2|8870.4|8872.7|8869.9|2
1644365720000|2022-02-09 00:15:20|8871.7|8868.9|8869.7|8866.9|8871.7|8868.9|8869.7|8866.9|20
1644365730000|2022-02-09 00:15:30|8869.9|8867.1|8870.2|8867.4|8870.4|8867.6|8869.7|8866.9|3
1644365740000|2022-02-09 00:15:40|8870.4|8867.6|8869.7|8866.9|8870.4|8867.6|8869.7|8866.9|1
1644365750000|2022-02-09 00:15:50|8869.9|8867.1|8870.7|8867.9|8870.7|8867.9|8869.7|8866.9|3
1644365760000|2022-02-09 00:16:00|||||||||2
1644365770000|2022-02-09 00:16:10|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|5
1644365780000|2022-02-09 00:16:20|8869.8|8867|8870.7|8867.9|8870.7|8867.9|8869.8|8867|5
1644365790000|2022-02-09 00:16:30|8870.8|8868|8871.7|8868.9|8871.7|8868.9|8870.8|8868|7
1644365800000|2022-02-09 00:16:40|8872.2|8869.4|8872|8869.2|8872.2|8869.4|8872|8869.2|2
1644365810000|2022-02-09 00:16:50|8871.7|8868.9|8870.7|8867.9|8871.7|8868.9|8869.7|8866.9|7
1644365820000|2022-02-09 00:17:00|8871.2|8868.4|8871.7|8868.9|8871.7|8868.9|8871.2|8868.4|0
1644365830000|2022-02-09 00:17:10|8871.5|8868.7|8870.7|8867.9|8871.5|8868.7|8870.7|8867.9|2
1644365840000|2022-02-09 00:17:20|8869.7|8866.9|8869.7|8866.9|8870.2|8867.4|8869.7|8866.9|5
1644365850000|2022-02-09 00:17:30|8870|8867.2|8871.7|8868.9|8871.7|8868.9|8870|8867.2|6
1644365860000|2022-02-09 00:17:40|8871.2|8868.4|8871.2|8868.4|8871.7|8868.9|8871.2|8868.4|3
1644365870000|2022-02-09 00:17:50|8870.7|8867.9|8871.7|8868.9|8871.7|8868.9|8870.7|8867.9|3
1644365880000|2022-02-09 00:18:00|8872.2|8869.4|8871.7|8868.9|8872.7|8869.9|8871|8868.2|13
1644365920000|2022-02-09 00:18:40|8871.5|8868.7|8871|8868.2|8871.5|8868.7|8871|8868.2|4
1644365930000|2022-02-09 00:18:50|8871.5|8868.7|8871.2|8868.4|8871.7|8868.9|8871.2|8868.4|2
1644365940000|2022-02-09 00:19:00|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|3
1644365950000|2022-02-09 00:19:10|8871.4|8868.6|8869.7|8866.9|8871.7|8868.9|8869.7|8866.9|27
1644365960000|2022-02-09 00:19:20|8869.2|8866.4|8868.7|8865.9|8869.2|8866.4|8868.7|8865.9|2
1644365970000|2022-02-09 00:19:30|||||||||1
1644365980000|2022-02-09 00:19:40|8869|8866.2|8869.7|8866.9|8869.7|8866.9|8869|8866.2|5
1644365990000|2022-02-09 00:19:50|8870|8867.2|8870.7|8867.9|8870.7|8867.9|8870|8867.2|7
1644366000000|2022-02-09 00:20:00|8870|8867.2|8869.7|8866.9|8870|8867.2|8869.7|8866.9|5
1644366020000|2022-02-09 00:20:20|8869.2|8866.4|8868.7|8865.9|8869.2|8866.4|8867.7|8864.9|5
1644366030000|2022-02-09 00:20:30|8868.8|8866|8870.7|8867.9|8870.7|8867.9|8868.7|8865.9|8
1644366040000|2022-02-09 00:20:40|||||||||2
1644366050000|2022-02-09 00:20:50|||||||||3
1644366060000|2022-02-09 00:21:00|8870.8|8868|8871.2|8868.4|8871.7|8868.9|8870.8|8868|9
1644366070000|2022-02-09 00:21:10|8870.7|8867.9|8871.7|8868.9|8871.7|8868.9|8870.7|8867.9|1
1644366080000|2022-02-09 00:21:20|8871.3|8868.5|8871.2|8868.4|8871.3|8868.5|8871.2|8868.4|1
1644366090000|2022-02-09 00:21:30|8871.3|8868.5|8871.7|8868.9|8871.7|8868.9|8871.3|8868.5|0
1644366100000|2022-02-09 00:21:40|8871.8|8869|8872.7|8869.9|8872.7|8869.9|8871.8|8869|11
1644366110000|2022-02-09 00:21:50|8873|8870.2|8873.2|8870.4|8873.3|8870.5|8873|8870.2|8
1644366120000|2022-02-09 00:22:00|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|10
1644366130000|2022-02-09 00:22:10|8872.5|8869.7|8872.7|8869.9|8872.7|8869.9|8871.7|8868.9|5
1644366150000|2022-02-09 00:22:30|8872.3|8869.5|8872.2|8869.4|8872.3|8869.5|8871.7|8868.9|1
1644366160000|2022-02-09 00:22:40|8871.7|8868.9|8870.7|8867.9|8871.7|8868.9|8870.7|8867.9|2
1644366170000|2022-02-09 00:22:50|8871|8868.2|8870.7|8867.9|8871.2|8868.4|8870.7|8867.9|5
1644366180000|2022-02-09 00:23:00|8870.8|8868|8871|8868.2|8871|8868.2|8870.8|8868|1
1644366190000|2022-02-09 00:23:10|8871.7|8868.9|8868.7|8865.9|8871.7|8868.9|8867.7|8864.9|23
1644366200000|2022-02-09 00:23:20|8867.7|8864.9|8868.2|8865.4|8868.7|8865.9|8867.7|8864.9|14
1644366210000|2022-02-09 00:23:30|8868.7|8865.9|8868.4|8865.6|8868.7|8865.9|8868.4|8865.6|18
1644366220000|2022-02-09 00:23:40|8868.2|8865.4|8868.4|8865.6|8868.4|8865.6|8867.9|8865.1|7
1644366230000|2022-02-09 00:23:50|8868.5|8865.7|8868.4|8865.6|8868.5|8865.7|8868.4|8865.6|3
1644366240000|2022-02-09 00:24:00|8868.5|8865.7|8867.4|8864.6|8870|8867.2|8867.4|8864.6|9
1644366250000|2022-02-09 00:24:10|8867.7|8864.9|8869.4|8866.6|8869.4|8866.6|8867.7|8864.9|10
1644366260000|2022-02-09 00:24:20|||||||||1
1644366290000|2022-02-09 00:24:50|8868.9|8866.1|8868.9|8866.1|8869.4|8866.6|8868.9|8866.1|8
1644366300000|2022-02-09 00:25:00|8869|8866.2|8866.4|8863.6|8869|8866.2|8866.4|8863.6|35
1644366310000|2022-02-09 00:25:10|8866.7|8863.9|8866.9|8864.1|8867.4|8864.6|8866.7|8863.9|1
1644366320000|2022-02-09 00:25:20|8867|8864.2|8867.9|8865.1|8867.9|8865.1|8867|8864.2|2
1644366340000|2022-02-09 00:25:40|8868.9|8866.1|8868.9|8866.1|8868.9|8866.1|8868.9|8866.1|14
1644366350000|2022-02-09 00:25:50|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|1
1644366360000|2022-02-09 00:26:00|8869.7|8866.9|8869.4|8866.6|8870.1|8867.3|8869.4|8866.6|4
1644366370000|2022-02-09 00:26:10|8869.2|8866.4|8868.9|8866.1|8869.2|8866.4|8868.9|8866.1|0
1644366380000|2022-02-09 00:26:20|8869|8866.2|8868.7|8865.9|8869.4|8866.6|8868.7|8865.9|3
1644366390000|2022-02-09 00:26:30|8868.4|8865.6|8869|8866.2|8869|8866.2|8868.2|8865.4|0
1644366400000|2022-02-09 00:26:40|8868.9|8866.1|8869.4|8866.6|8869.9|8867.1|8868.9|8866.1|1
1644366410000|2022-02-09 00:26:50|8869.9|8867.1|8869.4|8866.6|8869.9|8867.1|8868.9|8866.1|6
1644366420000|2022-02-09 00:27:00|8869.9|8867.1|8870.4|8867.6|8870.4|8867.6|8869.9|8867.1|2
1644366430000|2022-02-09 00:27:10|||||||||1
1644366470000|2022-02-09 00:27:50|8870.7|8867.9|8871.4|8868.6|8871.4|8868.6|8870.5|8867.7|12
1644366480000|2022-02-09 00:28:00|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|1
1644366490000|2022-02-09 00:28:10|8870.7|8867.9|8869.9|8867.1|8870.9|8868.1|8869.9|8867.1|3
1644366510000|2022-02-09 00:28:30|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|0
1644366520000|2022-02-09 00:28:40|8869.7|8866.9|8869.9|8867.1|8869.9|8867.1|8869.7|8866.9|2
1644366530000|2022-02-09 00:28:50|8869.7|8866.9|8869.4|8866.6|8869.7|8866.9|8868.9|8866.1|0
1644366540000|2022-02-09 00:29:00|8868.9|8866.1|8868.9|8866.1|8869.4|8866.6|8868.9|8866.1|2
1644366550000|2022-02-09 00:29:10|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|3
1644366580000|2022-02-09 00:29:40|8869.9|8867.1|8870.9|8868.1|8871.4|8868.6|8869.9|8867.1|5
1644366590000|2022-02-09 00:29:50|8870.5|8867.7|8871.4|8868.6|8871.4|8868.6|8870.5|8867.7|1
1644366600000|2022-02-09 00:30:00|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.4|8867.6|7
1644366610000|2022-02-09 00:30:10|8871|8868.2|8870.9|8868.1|8871|8868.2|8870.5|8867.7|1
1644366630000|2022-02-09 00:30:30|8870.4|8867.6|8869.9|8867.1|8870.4|8867.6|8869.7|8866.9|7
1644366640000|2022-02-09 00:30:40|8869.7|8866.9|8870.4|8867.6|8870.4|8867.6|8869.7|8866.9|1
1644366650000|2022-02-09 00:30:50|8870.2|8867.4|8869.9|8867.1|8870.2|8867.4|8869.9|8867.1|2
1644366670000|2022-02-09 00:31:10|8870|8867.2|8869.9|8867.1|8870|8867.2|8869.9|8867.1|2
1644366680000|2022-02-09 00:31:20|8869.4|8866.6|8869.9|8867.1|8869.9|8867.1|8869.4|8866.6|0
1644366700000|2022-02-09 00:31:40|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|0
1644366720000|2022-02-09 00:32:00|8870|8867.2|8869.8|8867|8870|8867.2|8869.8|8867|1
1644366730000|2022-02-09 00:32:10|8870|8867.2|8871.8|8869|8871.8|8869|8870|8867.2|6
1644366740000|2022-02-09 00:32:20|8871.7|8868.9|8871.8|8869|8871.8|8869|8871.3|8868.5|2
1644366760000|2022-02-09 00:32:40|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|1
1644366780000|2022-02-09 00:33:00|8870.8|8868|8870.8|8868|8870.8|8868|8870.8|8868|3
1644366790000|2022-02-09 00:33:10|8870.2|8867.4|8869.8|8867|8870.2|8867.4|8869.3|8866.5|5
1644366800000|2022-02-09 00:33:20|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|0
1644366810000|2022-02-09 00:33:30|8868.8|8866|8869.3|8866.5|8869.3|8866.5|8868.8|8866|5
1644366820000|2022-02-09 00:33:40|8868.3|8865.5|8869.3|8866.5|8869.3|8866.5|8868.3|8865.5|11
1644366840000|2022-02-09 00:34:00|||||||||5
1644366850000|2022-02-09 00:34:10|8868.8|8866|8869.8|8867|8869.8|8867|8868.8|8866|8
1644366870000|2022-02-09 00:34:30|||||||||1
1644366880000|2022-02-09 00:34:40|8869.5|8866.7|8869.8|8867|8869.8|8867|8868.8|8866|0
1644366900000|2022-02-09 00:35:00|8869|8866.2|8869.8|8867|8869.8|8867|8868.8|8866|5
1644366910000|2022-02-09 00:35:10|8869.3|8866.5|8869.8|8867|8869.8|8867|8869.3|8866.5|4
1644366920000|2022-02-09 00:35:20|8870|8867.2|8870.3|8867.5|8870.3|8867.5|8870|8867.2|0
1644366940000|2022-02-09 00:35:40|8870.2|8867.4|8869.8|8867|8870.2|8867.4|8869.8|8867|1
1644366950000|2022-02-09 00:35:50|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|0
1644366980000|2022-02-09 00:36:20|8869.5|8866.7|8870.3|8867.5|8870.3|8867.5|8869.5|8866.7|2
1644366990000|2022-02-09 00:36:30|8870.5|8867.7|8871.8|8869|8871.8|8869|8870.5|8867.7|7
1644367000000|2022-02-09 00:36:40|||||||||3
1644367010000|2022-02-09 00:36:50|8872.3|8869.5|8873.8|8871|8874.3|8871.5|8872.3|8869.5|11
1644367020000|2022-02-09 00:37:00|8873.5|8870.7|8873.3|8870.5|8873.8|8871|8873.3|8870.5|1
1644367030000|2022-02-09 00:37:10|||||||||1
1644367040000|2022-02-09 00:37:20|8872.7|8869.9|8871.8|8869|8872.7|8869.9|8871.8|8869|4
1644367050000|2022-02-09 00:37:30|8872.3|8869.5|8872.8|8870|8872.8|8870|8872.3|8869.5|2
1644367060000|2022-02-09 00:37:40|8873|8870.2|8874.8|8872|8874.8|8872|8873|8870.2|11
1644367080000|2022-02-09 00:38:00|8874.7|8871.9|8874.8|8872|8874.8|8872|8874.3|8871.5|3
1644367090000|2022-02-09 00:38:10|8874.3|8871.5|8875|8872.2|8875.2|8872.4|8873.8|8871|1
1644367100000|2022-02-09 00:38:20|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|1
1644367110000|2022-02-09 00:38:30|8874.3|8871.5|8873.3|8870.5|8874.3|8871.5|8873.3|8870.5|0
1644367120000|2022-02-09 00:38:40|||||||||2
1644367140000|2022-02-09 00:39:00|8873.2|8870.4|8872.3|8869.5|8873.2|8870.4|8872.3|8869.5|5
1644367150000|2022-02-09 00:39:10|8873|8870.2|8872.3|8869.5|8873|8870.2|8872.3|8869.5|5
1644367160000|2022-02-09 00:39:20|8872.5|8869.7|8872.5|8869.7|8873|8870.2|8872.5|8869.7|2
1644367170000|2022-02-09 00:39:30|8872.3|8869.5|8873.3|8870.5|8873.3|8870.5|8872.3|8869.5|1
1644367180000|2022-02-09 00:39:40|8872.8|8870|8872.3|8869.5|8872.8|8870|8872.3|8869.5|6
1644367200000|2022-02-09 00:40:00|8872.5|8869.7|8872.3|8869.5|8872.5|8869.7|8872.3|8869.5|2
1644367220000|2022-02-09 00:40:20|8872.5|8869.7|8870.3|8867.5|8872.5|8869.7|8870.3|8867.5|20
1644367230000|2022-02-09 00:40:30|||||||||1
1644367240000|2022-02-09 00:40:40|||||||||1
1644367250000|2022-02-09 00:40:50|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|3
1644367260000|2022-02-09 00:41:00|8870.3|8867.5|8869.8|8867|8870.3|8867.5|8869.3|8866.5|2
1644367270000|2022-02-09 00:41:10|8869.3|8866.5|8869.8|8867|8869.8|8867|8869.3|8866.5|0
1644367280000|2022-02-09 00:41:20|8870|8867.2|8870.3|8867.5|8870.3|8867.5|8870|8867.2|0
1644367310000|2022-02-09 00:41:50|8871.3|8868.5|8871.3|8868.5|8871.8|8869|8870.8|8868|15
1644367320000|2022-02-09 00:42:00|8871.8|8869|8871.3|8868.5|8871.8|8869|8871.3|8868.5|0
1644367330000|2022-02-09 00:42:10|8871.8|8869|8871.8|8869|8871.8|8869|8871.3|8868.5|3
1644367340000|2022-02-09 00:42:20|8872|8869.2|8872.3|8869.5|8872.3|8869.5|8872|8869.2|0
1644367350000|2022-02-09 00:42:30|8872.2|8869.4|8871.8|8869|8872.2|8869.4|8871.8|8869|0
1644367370000|2022-02-09 00:42:50|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|0
1644367380000|2022-02-09 00:43:00|8871|8868.2|8870.3|8867.5|8871|8868.2|8870.3|8867.5|7
1644367400000|2022-02-09 00:43:20|8870.5|8867.7|8870.5|8867.7|8870.5|8867.7|8870.3|8867.5|2
1644367420000|2022-02-09 00:43:40|8871|8868.2|8871|8868.2|8871|8868.2|8871|8868.2|0
1644367430000|2022-02-09 00:43:50|8870.8|8868|8870.5|8867.7|8870.8|8868|8870.3|8867.5|0
1644367440000|2022-02-09 00:44:00|8871|8868.2|8871|8868.2|8871|8868.2|8871|8868.2|0
1644367450000|2022-02-09 00:44:10|8872.3|8869.5|8872.3|8869.5|8872.3|8869.5|8872.3|8869.5|3
1644367470000|2022-02-09 00:44:30|8871.8|8869|8871.8|8869|8871.8|8869|8871.8|8869|1
1644367490000|2022-02-09 00:44:50|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|0
1644367500000|2022-02-09 00:45:00|8871|8868.2|8871.3|8868.5|8871.3|8868.5|8870.8|8868|6
1644367510000|2022-02-09 00:45:10|8871.5|8868.7|8872.3|8869.5|8872.3|8869.5|8871.5|8868.7|1
1644367520000|2022-02-09 00:45:20|8872.2|8869.4|8872|8869.2|8872.3|8869.5|8871.8|8869|0
1644367530000|2022-02-09 00:45:30|8872.3|8869.5|8872.2|8869.4|8872.3|8869.5|8872.2|8869.4|3
1644367540000|2022-02-09 00:45:40|8871.8|8869|8871.8|8869|8871.8|8869|8871.8|8869|0
1644367550000|2022-02-09 00:45:50|8872|8869.2|8872|8869.2|8872|8869.2|8872|8869.2|0
1644367560000|2022-02-09 00:46:00|8872.3|8869.5|8871.8|8869|8872.3|8869.5|8871.3|8868.5|4
1644367570000|2022-02-09 00:46:10|8872|8869.2|8872.3|8869.5|8872.3|8869.5|8871.8|8869|0
1644367580000|2022-02-09 00:46:20|||||||||1
1644367590000|2022-02-09 00:46:30|8871.6|8868.8|8871.8|8869|8872.3|8869.5|8871.3|8868.5|5
1644367600000|2022-02-09 00:46:40|8871.4|8868.6|8871.3|8868.5|8871.4|8868.6|8871.3|8868.5|2
1644367610000|2022-02-09 00:46:50|8871.6|8868.8|8871.8|8869|8871.8|8869|8871.6|8868.8|0
1644367630000|2022-02-09 00:47:10|8872.3|8869.5|8871.8|8869|8872.3|8869.5|8871.8|8869|1
1644367640000|2022-02-09 00:47:20|8872.3|8869.5|8871.3|8868.5|8872.3|8869.5|8871.3|8868.5|1
1644367670000|2022-02-09 00:47:50|||||||||1
1644367710000|2022-02-09 00:48:30|8871.4|8868.6|8871.8|8869|8872.3|8869.5|8871.4|8868.6|3
1644367720000|2022-02-09 00:48:40|8872.3|8869.5|8871.8|8869|8872.3|8869.5|8871.8|8869|0
1644367730000|2022-02-09 00:48:50|8872.3|8869.5|8872.1|8869.3|8872.3|8869.5|8872.1|8869.3|0
1644367740000|2022-02-09 00:49:00|8871.8|8869|8870.8|8868|8872.3|8869.5|8870.6|8867.8|20
1644367750000|2022-02-09 00:49:10|8870.4|8867.6|8870.4|8867.6|8870.4|8867.6|8870.4|8867.6|0
1644367760000|2022-02-09 00:49:20|8871.2|8867.2|8869.3|8866.5|8871.2|8867.3|8869.1|8866.3|19
1644367780000|2022-02-09 00:49:40|8869.1|8866.3|8869.3|8866.5|8869.3|8866.5|8869.1|8866.3|9
1644367790000|2022-02-09 00:49:50|8869.4|8866.6|8870.3|8867.5|8870.3|8867.5|8869.4|8866.6|2
1644367800000|2022-02-09 00:50:00|8870.4|8867.6|8870.3|8867.5|8870.8|8868|8870.3|8867.5|2
1644367810000|2022-02-09 00:50:10|8870.1|8867.3|8869.8|8867|8870.1|8867.3|8869.8|8867|3
1644367820000|2022-02-09 00:50:20|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|1
1644367830000|2022-02-09 00:50:30|8868.8|8866|8868.8|8866|8868.8|8866|8868.8|8866|2
1644367840000|2022-02-09 00:50:40|8868.6|8865.8|8869.1|8866.3|8869.1|8866.3|8868.6|8865.8|1
1644367860000|2022-02-09 00:51:00|8868.8|8866|8868.8|8866|8868.8|8866|8868.8|8866|2
1644367870000|2022-02-09 00:51:10|8868.3|8865.5|8869.3|8866.5|8869.3|8866.5|8868.3|8865.5|1
1644367890000|2022-02-09 00:51:30|8869.1|8866.3|8869.3|8866.5|8869.3|8866.5|8869.1|8866.3|3
1644367900000|2022-02-09 00:51:40|8869.6|8866.8|8869.8|8867|8869.8|8867|8869.6|8866.8|3
1644367910000|2022-02-09 00:51:50|8869.6|8866.8|8869.8|8867|8869.8|8867|8869.1|8866.3|4
1644367920000|2022-02-09 00:52:00|8869.3|8866.5|8869.8|8867|8869.8|8867|8869.3|8866.5|1
1644367950000|2022-02-09 00:52:30|8869.6|8866.8|8869.3|8866.5|8869.8|8867|8869.3|8866.5|1
1644367960000|2022-02-09 00:52:40|8869.8|8867|8869.3|8866.5|8869.8|8867|8869.3|8866.5|0
1644367990000|2022-02-09 00:53:10|8869.8|8867|8872.8|8870|8872.8|8870|8869.8|8867|19
1644368000000|2022-02-09 00:53:20|8872.3|8869.5|8871.3|8868.5|8872.3|8869.5|8871.3|8868.5|3
1644368010000|2022-02-09 00:53:30|8871.8|8869|8871.3|8868.5|8871.8|8869|8871.3|8868.5|0
1644368020000|2022-02-09 00:53:40|8871.8|8869|8871.8|8869|8872.3|8869.5|8871.3|8868.5|2
1644368030000|2022-02-09 00:53:50|8872.3|8869.5|8871.8|8869|8872.3|8869.5|8871.3|8868.5|5
1644368040000|2022-02-09 00:54:00|8871.6|8868.8|8871.8|8869|8871.8|8869|8871.3|8868.5|1
1644368050000|2022-02-09 00:54:10|8871.3|8868.5|8870.3|8867.5|8871.3|8868.5|8870.3|8867.5|5
1644368060000|2022-02-09 00:54:20|||||||||1
1644368080000|2022-02-09 00:54:40|8869.8|8867|8870.3|8867.5|8870.3|8867.5|8869.8|8867|8
1644368090000|2022-02-09 00:54:50|8869.8|8867|8869.3|8866.5|8869.8|8867|8869.3|8866.5|3
1644368100000|2022-02-09 00:55:00|8869.8|8867|8869.8|8867|8870.3|8867.5|8869.8|8867|9
1644368110000|2022-02-09 00:55:10|8869.9|8867.1|8869.8|8867|8870.1|8867.3|8869.8|8867|1
1644368120000|2022-02-09 00:55:20|||||||||11
1644368140000|2022-02-09 00:55:40|8869.6|8866.8|8869.8|8867|8869.8|8867|8869.6|8866.8|1
1644368160000|2022-02-09 00:56:00|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|0
1644368200000|2022-02-09 00:56:40|8869.8|8867|8869.9|8867.1|8869.9|8867.1|8869.6|8866.8|79
1644368210000|2022-02-09 00:56:50|8870.6|8867.8|8868.9|8866.1|8870.9|8868.1|8868.9|8866.1|28
1644368220000|2022-02-09 00:57:00|8868.6|8865.8|8868.9|8866.1|8868.9|8866.1|8868.6|8865.8|0
1644368230000|2022-02-09 00:57:10|||||||||1
1644368240000|2022-02-09 00:57:20|8868.8|8866|8868.1|8865.3|8868.8|8866|8868.1|8865.3|8
1644368250000|2022-02-09 00:57:30|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|0
1644368260000|2022-02-09 00:57:40|||||||||1
1644368270000|2022-02-09 00:57:50|8867.6|8864.8|8867.3|8864.5|8867.6|8864.8|8867.3|8864.5|9
1644368280000|2022-02-09 00:58:00|||||||||1
1644368290000|2022-02-09 00:58:10|8868.8|8866|8868.3|8865.5|8868.9|8866.1|8868.3|8865.5|17
1644368300000|2022-02-09 00:58:20|8868.6|8865.8|8868.9|8866.1|8868.9|8866.1|8868.6|8865.8|6
1644368310000|2022-02-09 00:58:30|8868.8|8866|8868.3|8865.5|8868.8|8866|8868.3|8865.5|4
1644368320000|2022-02-09 00:58:40|8868.1|8865.3|8866.9|8864.1|8868.1|8865.3|8866.3|8863.5|34
1644368330000|2022-02-09 00:58:50|8866.8|8864|8865.8|8863|8866.8|8864|8865.8|8863|22
1644368340000|2022-02-09 00:59:00|8866.1|8863.3|8864.9|8862.1|8866.1|8863.3|8864.8|8862|8
1644368350000|2022-02-09 00:59:10|8864.8|8862|8863.3|8860.5|8864.9|8862.1|8862.3|8859.5|31
1644368360000|2022-02-09 00:59:20|8862.8|8860|8861.9|8859.1|8862.8|8860|8861.8|8859|13
1644368370000|2022-02-09 00:59:30|8861.6|8858.8|8861.3|8858.5|8861.6|8858.8|8861.3|8858.5|7
1644368380000|2022-02-09 00:59:40|8861.6|8858.8|8861.3|8858.5|8861.9|8859.1|8861.3|8858.5|13
1644368390000|2022-02-09 00:59:50|||||||||7
1644368400000|2022-02-09 01:00:00|8860.9|8858.1|8860.8|8858|8861.4|8858.6|8858.3|8855.5|144
1644368410000|2022-02-09 01:00:10|8861.3|8858.5|8860.3|8857.5|8861.3|8858.5|8859.1|8856.3|36
1644368420000|2022-02-09 01:00:20|8860.4|8857.6|8862.1|8859.3|8862.3|8859.5|8859.1|8856.3|30
1644368430000|2022-02-09 01:00:30|8861.3|8858.5|8861.4|8858.6|8861.4|8858.6|8860|8857.2|21
1644368440000|2022-02-09 01:00:40|8861.3|8858.5|8862.3|8859.5|8862.3|8859.5|8860.3|8857.5|15
1644368450000|2022-02-09 01:00:50|8862.1|8859.3|8862.8|8860|8863.3|8860.5|8861.4|8858.6|30
1644368460000|2022-02-09 01:01:00|8862.6|8859.8|8859.3|8856.5|8862.6|8859.8|8859.3|8856.5|19
1644368470000|2022-02-09 01:01:10|8858.3|8855.5|8857.3|8854.5|8858.3|8855.5|8856.3|8853.5|69
1644368480000|2022-02-09 01:01:20|8857.1|8854.3|8859.1|8856.3|8859.3|8856.5|8856.3|8853.5|29
1644368490000|2022-02-09 01:01:30|8858.8|8856|8858.1|8855.3|8859.3|8856.5|8858.1|8855.3|15
1644368500000|2022-02-09 01:01:40|8858.3|8855.5|8861.1|8858.3|8861.2|8858.4|8858.3|8855.5|16
1644368510000|2022-02-09 01:01:50|8861.2|8858.4|8861.1|8858.3|8862.2|8859.4|8861|8858.2|12
1644368520000|2022-02-09 01:02:00|8860.7|8857.9|8861.1|8858.3|8862.2|8859.4|8860.7|8857.9|16
1644368530000|2022-02-09 01:02:10|8861.2|8858.4|8859.2|8856.4|8861.9|8859.1|8859.2|8856.4|30
1644368540000|2022-02-09 01:02:20|8859.1|8856.3|8859.7|8856.9|8860.2|8857.4|8858.9|8856.1|9
1644368550000|2022-02-09 01:02:30|8859.4|8856.6|8859.2|8856.4|8859.4|8856.6|8858.7|8855.9|14
1644368560000|2022-02-09 01:02:40|8859.1|8856.3|8858.2|8855.4|8859.2|8856.4|8858.1|8855.3|19
1644368570000|2022-02-09 01:02:50|8858.1|8855.3|8858.2|8855.4|8859.1|8856.3|8857.2|8854.4|12
1644368580000|2022-02-09 01:03:00|8857.9|8855.1|8858.2|8855.4|8858.2|8855.4|8856.6|8853.8|23
1644368590000|2022-02-09 01:03:10|8858.7|8855.9|8858.2|8855.4|8859.2|8856.4|8858.2|8855.4|10
1644368600000|2022-02-09 01:03:20|8858.1|8855.3|8857.1|8854.3|8858.2|8855.4|8857.1|8854.3|10
1644368610000|2022-02-09 01:03:30|8857.2|8854.4|8855.7|8852.9|8858.2|8855.4|8855.2|8852.4|26
1644368620000|2022-02-09 01:03:40|8856.1|8853.3|8856.2|8853.4|8856.2|8853.4|8855.7|8852.9|7
1644368630000|2022-02-09 01:03:50|8856.1|8853.3|8855.2|8852.4|8856.1|8853.3|8854.2|8851.4|8
1644368640000|2022-02-09 01:04:00|8855.5|8852.7|8854.7|8851.9|8856.6|8853.8|8854.7|8851.9|16
1644368650000|2022-02-09 01:04:10|8854.9|8852.1|8855.4|8852.6|8855.4|8852.6|8854.2|8851.4|9
1644368660000|2022-02-09 01:04:20|8855.2|8852.4|8855.1|8852.3|8855.2|8852.4|8855.1|8852.3|4
1644368670000|2022-02-09 01:04:30|8855.2|8852.4|8854.2|8851.4|8855.2|8852.4|8854.2|8851.4|14
1644368680000|2022-02-09 01:04:40|8853.9|8851.1|8854.2|8851.4|8854.2|8851.4|8853.9|8851.1|6
1644368690000|2022-02-09 01:04:50|8853.7|8850.9|8852.2|8849.4|8853.9|8851.1|8850.7|8847.9|68
1644368700000|2022-02-09 01:05:00|8852.9|8850.1|8853.9|8851.1|8854.2|8851.4|8852.2|8849.4|37
1644368710000|2022-02-09 01:05:10|8853.6|8850.8|8855.2|8852.4|8856.7|8853.9|8853.2|8850.4|14
1644368720000|2022-02-09 01:05:20|8855.1|8852.3|8856.1|8853.3|8856.1|8853.3|8855.1|8852.3|1
1644368730000|2022-02-09 01:05:30|8856.2|8853.4|8855.2|8852.4|8856.2|8853.4|8855.2|8852.4|5
1644368740000|2022-02-09 01:05:40|8854.6|8851.8|8855.4|8852.6|8855.9|8853.1|8853.2|8850.4|27
1644368750000|2022-02-09 01:05:50|8855.2|8852.4|8854.7|8851.9|8855.2|8852.4|8854.7|8851.9|13
1644368760000|2022-02-09 01:06:00|8854.6|8851.8|8856.2|8853.4|8856.9|8854.1|8854.6|8851.8|21
1644368770000|2022-02-09 01:06:10|8856.1|8853.3|8857.2|8854.4|8857.2|8854.4|8855.2|8852.4|7
1644368780000|2022-02-09 01:06:20|8857.1|8854.3|8857.9|8855.1|8857.9|8855.1|8857.1|8854.3|5
1644368790000|2022-02-09 01:06:30|8857.4|8854.6|8856.2|8853.4|8857.9|8855.1|8856.2|8853.4|7
1644368800000|2022-02-09 01:06:40|||||||||3
1644368810000|2022-02-09 01:06:50|8856.4|8853.6|8856.4|8853.6|8856.9|8854.1|8856.4|8853.6|4
1644368820000|2022-02-09 01:07:00|8856.2|8853.4|8857.5|8854.7|8857.5|8854.7|8856.2|8853.4|4
1644368830000|2022-02-09 01:07:10|8857.9|8855.1|8857.4|8854.6|8857.9|8855.1|8857.4|8854.6|2
1644368840000|2022-02-09 01:07:20|||||||||1
1644368850000|2022-02-09 01:07:30|8857.5|8854.7|8858.9|8856.1|8858.9|8856.1|8857.5|8854.7|15
1644368860000|2022-02-09 01:07:40|8859.2|8856.4|8861.2|8858.4|8861.2|8858.4|8859.2|8856.4|28
1644368870000|2022-02-09 01:07:50|8861.1|8858.3|8860.7|8857.9|8861.2|8858.4|8860.6|8857.8|3
1644368880000|2022-02-09 01:08:00|8860.2|8857.4|8860.4|8857.6|8861.4|8858.6|8860.2|8857.4|17
1644368900000|2022-02-09 01:08:20|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|0
1644368910000|2022-02-09 01:08:30|8859.9|8857.1|8860.2|8857.4|8860.2|8857.4|8859.9|8857.1|2
1644368920000|2022-02-09 01:08:40|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|6
1644368930000|2022-02-09 01:08:50|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.2|8858.4|3
1644368940000|2022-02-09 01:09:00|8861.2|8858.4|8861.7|8858.9|8862.4|8859.6|8861.2|8858.4|10
1644368950000|2022-02-09 01:09:10|8862.2|8859.4|8862.2|8859.4|8862.2|8859.4|8862.2|8859.4|1
1644368960000|2022-02-09 01:09:20|8861.9|8859.1|8856.2|8853.4|8861.9|8859.1|8856.2|8853.4|22
1644368970000|2022-02-09 01:09:30|8856.4|8853.6|8857.2|8854.4|8857.2|8854.4|8856.4|8853.6|7
1644368980000|2022-02-09 01:09:40|8857.4|8854.6|8856.9|8854.1|8857.6|8854.8|8856.2|8853.4|15
1644368990000|2022-02-09 01:09:50|8856.7|8853.9|8857.2|8854.4|8857.2|8854.4|8855.7|8852.9|4
1644369000000|2022-02-09 01:10:00|8857.4|8854.6|8858.2|8855.4|8858.4|8855.6|8857.4|8854.6|9
1644369010000|2022-02-09 01:10:10|8858.1|8855.3|8856.7|8853.9|8858.1|8855.3|8856.2|8853.4|12
1644369020000|2022-02-09 01:10:20|8857.1|8854.3|8856.2|8853.4|8857.1|8854.3|8856.2|8853.4|7
1644369040000|2022-02-09 01:10:40|8856.7|8853.9|8856.7|8853.9|8856.9|8854.1|8856.4|8853.6|11
1644369050000|2022-02-09 01:10:50|8856.2|8853.4|8856.4|8853.6|8856.9|8854.1|8856.2|8853.4|3
1644369060000|2022-02-09 01:11:00|8856.2|8853.4|8853.6|8850.8|8856.2|8853.4|8853.6|8850.8|9
1644369070000|2022-02-09 01:11:10|8853.7|8850.9|8854.2|8851.4|8854.7|8851.9|8853.7|8850.9|6
1644369090000|2022-02-09 01:11:30|8854.4|8851.6|8856.1|8853.3|8856.2|8853.4|8854.4|8851.6|14
1644369100000|2022-02-09 01:11:40|8855.9|8853.1|8856.2|8853.4|8856.2|8853.4|8854.9|8852.1|2
1644369110000|2022-02-09 01:11:50|8856.9|8854.1|8856.4|8853.6|8857.2|8854.4|8856.2|8853.4|5
1644369120000|2022-02-09 01:12:00|8856.2|8853.4|8856.7|8853.9|8856.7|8853.9|8856.2|8853.4|1
1644369130000|2022-02-09 01:12:10|8856.2|8853.4|8857.2|8854.4|8857.4|8854.6|8856.2|8853.4|8
1644369140000|2022-02-09 01:12:20|||||||||1
1644369150000|2022-02-09 01:12:30|8856.9|8854.1|8856.2|8853.4|8856.9|8854.1|8856.2|8853.4|16
1644369160000|2022-02-09 01:12:40|8856.1|8853.3|8855.4|8852.6|8856.1|8853.3|8855.1|8852.3|7
1644369170000|2022-02-09 01:12:50|8855.9|8853.1|8857.2|8854.4|8857.2|8854.4|8855.9|8853.1|2
1644369180000|2022-02-09 01:13:00|8856.7|8853.9|8855.2|8852.4|8856.7|8853.9|8855.1|8852.3|4
1644369190000|2022-02-09 01:13:10|8855.1|8852.3|8856.1|8853.3|8856.1|8853.3|8855.1|8852.3|6
1644369200000|2022-02-09 01:13:20|8856.2|8853.4|8855.6|8852.8|8856.2|8853.4|8855.6|8852.8|1
1644369210000|2022-02-09 01:13:30|8855.2|8852.4|8855.2|8852.4|8856.1|8853.3|8855.2|8852.4|7
1644369220000|2022-02-09 01:13:40|8855.6|8852.8|8855.6|8852.8|8855.6|8852.8|8855.6|8852.8|0
1644369230000|2022-02-09 01:13:50|8855.2|8852.4|8855.2|8852.4|8855.2|8852.4|8855.2|8852.4|3
1644369240000|2022-02-09 01:14:00|8855.4|8852.6|8855.2|8852.4|8856.2|8853.4|8855.2|8852.4|14
1644369250000|2022-02-09 01:14:10|8855.7|8852.9|8856.1|8853.3|8856.2|8853.4|8855.7|8852.9|5
1644369260000|2022-02-09 01:14:20|8855.9|8853.1|8855.1|8852.3|8855.9|8853.1|8854.6|8851.8|4
1644369270000|2022-02-09 01:14:30|8854.6|8851.8|8853.2|8850.4|8854.6|8851.8|8852.7|8849.9|36
1644369280000|2022-02-09 01:14:40|8853.1|8850.3|8851.2|8848.4|8853.1|8850.3|8851.2|8848.4|10
1644369290000|2022-02-09 01:14:50|8851.4|8848.6|8851.7|8848.9|8852.2|8849.4|8851.4|8848.6|19
1644369300000|2022-02-09 01:15:00|8851.6|8848.8|8851.2|8848.4|8852.2|8849.4|8850.6|8847.8|20
1644369310000|2022-02-09 01:15:10|8851.1|8848.3|8851.2|8848.4|8851.2|8848.4|8850.6|8847.8|7
1644369320000|2022-02-09 01:15:20|8851.1|8848.3|8850.6|8847.8|8851.2|8848.4|8850.6|8847.8|6
1644369330000|2022-02-09 01:15:30|8850.2|8847.4|8850.2|8847.4|8850.4|8847.6|8850.2|8847.4|11
1644369340000|2022-02-09 01:15:40|8850.1|8847.3|8851.2|8848.4|8851.2|8848.4|8850.1|8847.3|13
1644369350000|2022-02-09 01:15:50|8851.5|8848.7|8851.4|8848.6|8851.9|8849.1|8851.2|8848.4|6
1644369360000|2022-02-09 01:16:00|8851.7|8848.9|8852.2|8849.4|8852.2|8849.4|8851.4|8848.6|2
1644369370000|2022-02-09 01:16:10|8852.5|8849.7|8853.2|8850.4|8853.4|8850.6|8852.5|8849.7|21
1644369380000|2022-02-09 01:16:20|8853.1|8850.3|8853.2|8850.4|8853.2|8850.4|8853.1|8850.3|3
1644369390000|2022-02-09 01:16:30|8854.2|8851.4|8854.2|8851.4|8855.2|8852.4|8854.2|8851.4|9
1644369400000|2022-02-09 01:16:40|8855.2|8852.4|8855.8|8853|8855.8|8853|8855.2|8852.4|13
1644369410000|2022-02-09 01:16:50|8856.2|8853.4|8858.2|8855.4|8858.2|8855.4|8856.2|8853.4|8
1644369420000|2022-02-09 01:17:00|8858.1|8855.3|8859.2|8856.4|8859.7|8856.9|8857.7|8854.9|18
1644369430000|2022-02-09 01:17:10|8859.5|8856.7|8861.2|8858.4|8861.2|8858.4|8859.5|8856.7|14
1644369440000|2022-02-09 01:17:20|8861|8858.2|8861.2|8858.4|8861.2|8858.4|8861|8858.2|7
1644369450000|2022-02-09 01:17:30|8861.8|8859|8861.7|8858.9|8862.2|8859.4|8861.7|8858.9|28
1644369460000|2022-02-09 01:17:40|8861.3|8858.5|8861.2|8858.4|8861.3|8858.5|8861.2|8858.4|1
1644369470000|2022-02-09 01:17:50|8861.5|8858.7|8862.2|8859.4|8862.2|8859.4|8861.5|8858.7|5
1644369480000|2022-02-09 01:18:00|8861.5|8858.7|8862.2|8859.4|8862.2|8859.4|8861.2|8858.4|7
1644369490000|2022-02-09 01:18:10|8862|8859.2|8860.5|8857.7|8862.2|8859.4|8860.5|8857.7|6
1644369500000|2022-02-09 01:18:20|8861.2|8858.4|8862.2|8859.4|8862.2|8859.4|8860.5|8857.7|13
1644369510000|2022-02-09 01:18:30|8861.8|8859|8859.2|8856.4|8862.2|8859.4|8859.2|8856.4|7
1644369520000|2022-02-09 01:18:40|8858.8|8856|8860.2|8857.4|8860.2|8857.4|8858.7|8855.9|2
1644369530000|2022-02-09 01:18:50|8860|8857.2|8859.3|8856.5|8860.2|8857.4|8859.3|8856.5|1
1644369540000|2022-02-09 01:19:00|8859.2|8856.4|8859.3|8856.5|8859.8|8857|8859.2|8856.4|6
1644369550000|2022-02-09 01:19:10|8859.2|8856.4|8857|8854.2|8859.2|8856.4|8857|8854.2|16
1644369560000|2022-02-09 01:19:20|8856.5|8853.7|8856.7|8853.9|8857.3|8854.5|8856.5|8853.7|1
1644369570000|2022-02-09 01:19:30|8856.3|8853.5|8856.2|8853.4|8856.3|8853.5|8856.2|8853.4|1
1644369580000|2022-02-09 01:19:40|8856.8|8854|8856.2|8853.4|8857.2|8854.4|8856.2|8853.4|8
1644369590000|2022-02-09 01:19:50|8856.3|8853.5|8856.7|8853.9|8856.8|8854|8856.3|8853.5|4
1644369600000|2022-02-09 01:20:00|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|8856|8853.2|7
1644369610000|2022-02-09 01:20:10|8856|8853.2|8856.2|8853.4|8857|8854.2|8856|8853.2|5
1644369620000|2022-02-09 01:20:20|8856|8853.2|8856.7|8853.9|8856.7|8853.9|8855.7|8852.9|12
1644369630000|2022-02-09 01:20:30|8857.2|8854.4|8857|8854.2|8857.7|8854.9|8857|8854.2|8
1644369640000|2022-02-09 01:20:40|8857.2|8854.4|8857.2|8854.4|8857.2|8854.4|8857|8854.2|1
1644369650000|2022-02-09 01:20:50|8855.2|8852.4|8856|8853.2|8857.2|8854.4|8855.2|8852.4|67
1644369660000|2022-02-09 01:21:00|8855.9|8853.1|8855.2|8852.4|8856.2|8853.4|8855.2|8852.4|6
1644369680000|2022-02-09 01:21:20|8855.3|8852.5|8856.2|8853.4|8856.2|8853.4|8855.3|8852.5|5
1644369690000|2022-02-09 01:21:30|||||||||1
1644369700000|2022-02-09 01:21:40|8856|8853.2|8856.2|8853.4|8856.2|8853.4|8856|8853.2|0
1644369710000|2022-02-09 01:21:50|8855.9|8853.1|8854.2|8851.4|8855.9|8853.1|8854.2|8851.4|8
1644369720000|2022-02-09 01:22:00|8853.2|8850.4|8852.5|8849.7|8853.2|8850.4|8852.5|8849.7|20
1644369730000|2022-02-09 01:22:10|8853.2|8850.4|8852.2|8849.4|8853.2|8850.4|8852.2|8849.4|13
1644369740000|2022-02-09 01:22:20|8852|8849.2|8849.2|8846.4|8852.2|8849.4|8849.2|8846.4|19
1644369750000|2022-02-09 01:22:30|8848.5|8845.7|8847.5|8844.7|8848.5|8845.7|8847.5|8844.7|25
1644369760000|2022-02-09 01:22:40|8847|8844.2|8847.2|8844.4|8847.2|8844.4|8847|8844.2|9
1644369770000|2022-02-09 01:22:50|8847|8844.2|8847.5|8844.7|8847.5|8844.7|8846.5|8843.7|43
1644369780000|2022-02-09 01:23:00|8848.2|8845.4|8846.5|8843.7|8848.2|8845.4|8846.5|8843.7|44
1644369790000|2022-02-09 01:23:10|8846.9|8844.1|8847|8844.2|8847.2|8844.4|8846.5|8843.7|10
1644369800000|2022-02-09 01:23:20|8846.5|8843.7|8846.5|8843.7|8846.5|8843.7|8846|8843.2|10
1644369810000|2022-02-09 01:23:30|8846.2|8843.4|8844|8841.2|8846.2|8843.4|8843.2|8840.4|53
1644369820000|2022-02-09 01:23:40|8843.9|8841.1|8844.2|8841.4|8844.2|8841.4|8842.5|8839.7|49
1644369830000|2022-02-09 01:23:50|||||||||8
1644369840000|2022-02-09 01:24:00|8844.3|8841.5|8846.2|8843.4|8846.2|8843.4|8844.3|8841.5|31
1644369850000|2022-02-09 01:24:10|8846|8843.2|8846|8843.2|8846|8843.2|8845.5|8842.7|4
1644369860000|2022-02-09 01:24:20|8846.2|8843.4|8846.2|8843.4|8846.2|8843.4|8846|8843.2|10
1644369870000|2022-02-09 01:24:30|8846|8843.2|8846.2|8843.4|8846.5|8843.7|8845.5|8842.7|7
1644369880000|2022-02-09 01:24:40|8846.3|8843.5|8846.7|8843.9|8846.7|8843.9|8846.3|8843.5|8
1644369890000|2022-02-09 01:24:50|8846.5|8843.7|8846.2|8843.4|8847.2|8844.4|8846.2|8843.4|1
1644369900000|2022-02-09 01:25:00|8845.2|8842.4|8846|8843.2|8846.2|8843.4|8845.2|8842.4|14
1644369910000|2022-02-09 01:25:10|8846.2|8843.4|8845.2|8842.4|8846.2|8843.4|8845|8842.2|2
1644369920000|2022-02-09 01:25:20|8844.9|8842.1|8843|8840.2|8844.9|8842.1|8842.5|8839.7|21
1644369930000|2022-02-09 01:25:30|8843.2|8840.4|8845.2|8842.4|8845.2|8842.4|8843.2|8840.4|20
1644369940000|2022-02-09 01:25:40|8845.3|8842.5|8845.7|8842.9|8845.8|8843|8844.7|8841.9|6
1644369950000|2022-02-09 01:25:50|8845.5|8842.7|8845.2|8842.4|8845.5|8842.7|8845.2|8842.4|7
1644369960000|2022-02-09 01:26:00|8845.3|8842.5|8848.2|8845.4|8848.8|8846|8845.3|8842.5|27
1644369970000|2022-02-09 01:26:10|8848|8845.2|8846.5|8843.7|8848|8845.2|8846.5|8843.7|10
1644369980000|2022-02-09 01:26:20|8846.2|8843.4|8849.5|8846.7|8849.5|8846.7|8846.2|8843.4|15
1644369990000|2022-02-09 01:26:30|8849.7|8846.9|8850|8847.2|8850.2|8847.4|8849.7|8846.9|4
1644370000000|2022-02-09 01:26:40|8849.5|8846.7|8850|8847.2|8850.2|8847.4|8849.5|8846.7|8
1644370010000|2022-02-09 01:26:50|8849.5|8846.7|8849.7|8846.9|8849.7|8846.9|8847.2|8844.4|19
1644370020000|2022-02-09 01:27:00|8849.5|8846.7|8851|8848.2|8851.2|8848.4|8849.2|8846.4|11
1644370030000|2022-02-09 01:27:10|8851.2|8848.4|8852.2|8849.4|8852.2|8849.4|8851|8848.2|5
1644370040000|2022-02-09 01:27:20|8852|8849.2|8853|8850.2|8853.5|8850.7|8851.2|8848.4|11
1644370050000|2022-02-09 01:27:30|8853.2|8850.4|8853.2|8850.4|8853.5|8850.7|8853|8850.2|7
1644370060000|2022-02-09 01:27:40|8853|8850.2|8852|8849.2|8853|8850.2|8852|8849.2|1
1644370070000|2022-02-09 01:27:50|8851.9|8849.1|8852.2|8849.4|8852.5|8849.7|8851.7|8848.9|4
1644370080000|2022-02-09 01:28:00|8852|8849.2|8853.2|8850.4|8853.5|8850.7|8852|8849.2|11
1644370090000|2022-02-09 01:28:10|8853.3|8850.5|8855|8852.2|8855.2|8852.4|8853.3|8850.5|4
1644370110000|2022-02-09 01:28:30|8854.2|8851.4|8851.2|8848.4|8854.2|8851.4|8851.2|8848.4|20
1644370120000|2022-02-09 01:28:40|8851|8848.2|8851.2|8848.4|8851.2|8848.4|8850.7|8847.9|9
1644370130000|2022-02-09 01:28:50|8851.8|8849|8854|8851.2|8854|8851.2|8851.5|8848.7|6
1644370140000|2022-02-09 01:29:00|8854.2|8851.4|8854.7|8851.9|8854.8|8851.9|8853.9|8850.8|14
1644370150000|2022-02-09 01:29:10|8854.3|8851.5|8853.7|8850.9|8854.3|8851.5|8853.5|8850.7|7
1644370160000|2022-02-09 01:29:20|8853.5|8850.7|8851|8848.2|8853.5|8850.7|8851|8848.2|3
1644370170000|2022-02-09 01:29:30|8851.2|8848.4|8851|8848.2|8851.2|8848.4|8851|8848.2|2
1644370180000|2022-02-09 01:29:40|8850.9|8848.1|8850.2|8847.4|8850.9|8848.1|8850|8847.2|1
1644370190000|2022-02-09 01:29:50|8850.3|8847.5|8849.7|8846.9|8850.7|8847.9|8849.7|8846.9|5
1644370200000|2022-02-09 01:30:00|8850.2|8847.4|8851.3|8848.5|8851.8|8849|8850.2|8847.4|21
1644370210000|2022-02-09 01:30:10|8851.7|8848.9|8855.2|8852.4|8855.2|8852.4|8851.7|8848.9|1
1644370220000|2022-02-09 01:30:20|8854.9|8852.1|8853.2|8850.4|8854.9|8852.1|8853.2|8850.4|4
1644370230000|2022-02-09 01:30:30|8853.3|8850.5|8853.2|8850.4|8853.3|8850.5|8853.2|8850.4|3
1644370240000|2022-02-09 01:30:40|8853.3|8850.5|8855.2|8852.4|8855.2|8852.4|8853.3|8850.5|2
1644370250000|2022-02-09 01:30:50|8855|8852.2|8855|8852.2|8855.2|8852.4|8854.9|8852.1|6
1644370260000|2022-02-09 01:31:00|8854.9|8852.1|8856|8853.2|8857.2|8854.4|8853.7|8850.9|27
1644370270000|2022-02-09 01:31:10|8855.2|8852.4|8856.2|8853.4|8856.2|8853.4|8855.2|8852.4|0
1644370280000|2022-02-09 01:31:20|8856.3|8853.5|8856|8853.2|8856.3|8853.5|8856|8853.2|3
1644370290000|2022-02-09 01:31:30|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|8856|8853.2|4
1644370300000|2022-02-09 01:31:40|8856.3|8853.5|8858|8855.2|8858|8855.2|8856.3|8853.5|4
1644370310000|2022-02-09 01:31:50|8858.2|8855.4|8860.1|8857.3|8860.5|8857.7|8858|8855.2|25
1644370320000|2022-02-09 01:32:00|8859.9|8857.1|8860.6|8857.8|8860.8|8858|8859|8856.2|36
1644370330000|2022-02-09 01:32:10|8860.5|8857.7|8860.1|8857.3|8860.5|8857.7|8860|8857.2|4
1644370340000|2022-02-09 01:32:20|8860|8857.2|8860|8857.2|8860.1|8857.3|8859.5|8856.7|1
1644370350000|2022-02-09 01:32:30|8860.1|8857.3|8860.1|8857.3|8860.1|8857.3|8860|8857.2|3
1644370360000|2022-02-09 01:32:40|8860|8857.2|8859.5|8856.7|8860|8857.2|8859.5|8856.7|1
1644370370000|2022-02-09 01:32:50|8859.6|8856.8|8860.1|8857.3|8860.1|8857.3|8858.8|8856|21
1644370380000|2022-02-09 01:33:00|8861.5|8858.7|8861.1|8858.3|8861.5|8858.7|8861|8858.2|14
1644370390000|2022-02-09 01:33:10|8861|8858.2|8858.6|8855.8|8861|8858.2|8858|8855.2|12
1644370400000|2022-02-09 01:33:20|8858.8|8856|8858.1|8855.3|8858.8|8856|8858.1|8855.3|3
1644370410000|2022-02-09 01:33:30|8858|8855.2|8857|8854.2|8858|8855.2|8856|8853.2|8
1644370420000|2022-02-09 01:33:40|8857.1|8854.3|8856|8853.2|8857.1|8854.3|8856|8853.2|4
1644370430000|2022-02-09 01:33:50|8856.1|8853.3|8856.5|8853.7|8857.5|8854.7|8856.1|8853.3|8
1644370440000|2022-02-09 01:34:00|8856.1|8853.3|8857.1|8854.3|8857.1|8854.3|8855.5|8852.7|33
1644370450000|2022-02-09 01:34:10|8856.8|8854|8856.1|8853.3|8857|8854.2|8856.1|8853.3|3
1644370460000|2022-02-09 01:34:20|8855.8|8853|8856.1|8853.3|8856.1|8853.3|8855.6|8852.8|9
1644370470000|2022-02-09 01:34:30|8857.1|8854.3|8856.5|8853.7|8857.6|8854.8|8856.5|8853.7|8
1644370480000|2022-02-09 01:34:40|8857|8854.2|8859.1|8856.3|8859.1|8856.3|8856.5|8853.7|2
1644370490000|2022-02-09 01:34:50|8859.3|8856.5|8860.1|8857.3|8860.1|8857.3|8859|8856.2|11
1644370500000|2022-02-09 01:35:00|8860|8857.2|8859.4|8856.6|8860.1|8857.3|8859|8856.2|6
1644370510000|2022-02-09 01:35:10|8860|8857.2|8859|8856.2|8860.1|8857.3|8859|8856.2|12
1644370520000|2022-02-09 01:35:20|8859.1|8856.3|8857.1|8854.3|8859.1|8856.3|8856.6|8853.8|9
1644370530000|2022-02-09 01:35:30|||||||||2
1644370540000|2022-02-09 01:35:40|8857.3|8854.5|8858|8855.2|8858.1|8855.3|8857.3|8854.5|9
1644370550000|2022-02-09 01:35:50|8857.8|8855|8858|8855.2|8858|8855.2|8856.8|8854|6
1644370560000|2022-02-09 01:36:00|8857.8|8855|8860.1|8857.3|8860.1|8857.3|8857.1|8854.3|6
1644370570000|2022-02-09 01:36:10|8860|8857.2|8860.1|8857.3|8860.1|8857.3|8860|8857.2|2
1644370580000|2022-02-09 01:36:20|8860.8|8858|8861|8858.2|8861.3|8858.5|8860.8|8858|10
1644370590000|2022-02-09 01:36:30|8861.1|8858.3|8862.1|8859.3|8862.1|8859.3|8861.1|8858.3|3
1644370600000|2022-02-09 01:36:40|8862|8859.2|8861.6|8858.8|8862|8859.2|8861.1|8858.3|6
1644370610000|2022-02-09 01:36:50|8862.1|8859.3|8860.6|8857.8|8862.1|8859.3|8860.1|8857.3|7
1644370620000|2022-02-09 01:37:00|8860.1|8857.3|8862.1|8859.3|8862.1|8859.3|8860.1|8857.3|8
1644370630000|2022-02-09 01:37:10|8861.6|8858.8|8861.1|8858.3|8861.6|8858.8|8861|8858.2|4
1644370640000|2022-02-09 01:37:20|8861.3|8858.5|8862.1|8859.3|8862.1|8859.3|8861.3|8858.5|3
1644370650000|2022-02-09 01:37:30|8861.8|8859|8861.6|8858.8|8861.8|8859|8861.5|8858.7|2
1644370660000|2022-02-09 01:37:40|8861.5|8858.7|8862.3|8859.5|8862.3|8859.5|8861.3|8858.5|10
1644370670000|2022-02-09 01:37:50|8862.1|8859.3|8862.1|8859.3|8862.1|8859.3|8862.1|8859.3|2
1644370680000|2022-02-09 01:38:00|8861.8|8859|8861|8858.2|8861.8|8859|8860.1|8857.3|11
1644370690000|2022-02-09 01:38:10|8861.1|8858.3|8861.3|8858.5|8861.3|8858.5|8861|8858.2|8
1644370700000|2022-02-09 01:38:20|8861.4|8858.6|8862|8859.2|8862.3|8859.5|8861.4|8858.6|7
1644370710000|2022-02-09 01:38:30|8862.1|8859.3|8861.1|8858.3|8862.6|8859.8|8861.1|8858.3|1
1644370720000|2022-02-09 01:38:40|8861.3|8858.5|8862.1|8859.3|8862.1|8859.3|8861.3|8858.5|0
1644370730000|2022-02-09 01:38:50|8862.6|8859.8|8860.1|8857.3|8862.6|8859.8|8860.1|8857.3|8
1644370740000|2022-02-09 01:39:00|8860|8857.2|8861.1|8858.3|8861.1|8858.3|8860|8857.2|3
1644370760000|2022-02-09 01:39:20|8862.1|8859.3|8862.8|8860|8862.8|8860|8862.1|8859.3|12
1644370770000|2022-02-09 01:39:30|8862.3|8859.5|8862.3|8859.5|8862.3|8859.5|8862.1|8859.3|6
1644370780000|2022-02-09 01:39:40|8862.6|8859.8|8862.1|8859.3|8862.8|8860|8862.1|8859.3|4
1644370790000|2022-02-09 01:39:50|8862.3|8859.5|8862.3|8859.5|8862.3|8859.5|8862.3|8859.5|1
1644370800000|2022-02-09 01:40:00|8862.1|8859.3|8861.6|8858.8|8862.1|8859.3|8861.1|8858.3|6
1644370810000|2022-02-09 01:40:10|8861.5|8858.7|8862.1|8859.3|8862.1|8859.3|8861.1|8858.3|0
1644370820000|2022-02-09 01:40:20|8862|8859.2|8862.1|8859.3|8862.3|8859.5|8862|8859.2|31
1644370830000|2022-02-09 01:40:30|8862.4|8859.6|8863.1|8860.3|8863.1|8860.3|8862.4|8859.6|7
1644370840000|2022-02-09 01:40:40|8862.5|8859.7|8862.1|8859.3|8862.5|8859.7|8862|8859.2|2
1644370850000|2022-02-09 01:40:50|8862.3|8859.5|8860|8857.2|8862.6|8859.8|8859.8|8857|76
1644370860000|2022-02-09 01:41:00|8859.8|8857|8859.8|8857|8860|8857.2|8858.8|8855.4|57
1644370870000|2022-02-09 01:41:10|8860|8857.2|8859.8|8857|8860.5|8857.7|8859.7|8856.9|9
1644370880000|2022-02-09 01:41:20|8860|8857.2|8860|8857.2|8860|8857.2|8860|8857.2|0
1644370890000|2022-02-09 01:41:30|8859.8|8857|8859.8|8857|8859.8|8857|8859.8|8857|1
1644370900000|2022-02-09 01:41:40|8860|8857.2|8861.7|8858.9|8862.2|8859.4|8860|8857.2|26
1644370910000|2022-02-09 01:41:50|8861.2|8858.4|8859.7|8856.9|8861.2|8858.4|8859.7|8856.9|7
1644370920000|2022-02-09 01:42:00|8859.8|8857|8862.8|8860|8862.8|8860|8859.8|8857|35
1644370930000|2022-02-09 01:42:10|8862.7|8859.9|8862.3|8859.5|8862.7|8859.9|8862.3|8859.5|8
1644370940000|2022-02-09 01:42:20|8862.5|8859.7|8864.8|8862|8865.8|8863|8862.5|8859.7|12
1644370950000|2022-02-09 01:42:30|8864.7|8861.9|8865.5|8862.7|8865.7|8862.9|8864.7|8861.9|6
1644370960000|2022-02-09 01:42:40|8865.2|8862.4|8864.8|8862|8865.2|8862.4|8864.8|8862|2
1644370970000|2022-02-09 01:42:50|8865.1|8862.3|8866.8|8864|8868.2|8865.4|8865.1|8862.3|28
1644370980000|2022-02-09 01:43:00|8866.7|8863.9|8867|8864.2|8868|8865.2|8866.5|8863.7|32
1644370990000|2022-02-09 01:43:10|8866.8|8864|8866.8|8864|8867|8864.2|8865.3|8862.5|12
1644371000000|2022-02-09 01:43:20|8866.7|8863.9|8865.8|8863|8866.8|8864|8865.7|8862.9|11
1644371010000|2022-02-09 01:43:30|8866.8|8864|8867.8|8865|8867.8|8865|8866.7|8863.9|11
1644371020000|2022-02-09 01:43:40|8868|8865.2|8867.8|8865|8868|8865.2|8867.8|8865|8
1644371030000|2022-02-09 01:43:50|8867.5|8864.7|8867.3|8864.5|8867.5|8864.7|8867.2|8864.4|5
1644371040000|2022-02-09 01:44:00|8867.2|8864.4|8866.8|8864|8867.3|8864.5|8866.5|8863.7|9
1644371050000|2022-02-09 01:44:10|8866.7|8863.9|8866.7|8863.9|8866.7|8863.9|8866.7|8863.9|4
1644371060000|2022-02-09 01:44:20|8866.8|8864|8866.7|8863.9|8866.8|8864|8866.7|8863.9|2
1644371070000|2022-02-09 01:44:30|8866.5|8863.7|8865.8|8863|8866.5|8863.7|8865.8|8863|0
1644371080000|2022-02-09 01:44:40|8865.7|8862.9|8865|8862.2|8865.7|8862.9|8864.8|8862|4
1644371090000|2022-02-09 01:44:50|8864.8|8862|8865.7|8862.9|8865.7|8862.9|8864.8|8862|8
1644371100000|2022-02-09 01:45:00|8865.3|8862.5|8865.7|8862.9|8866.8|8864|8865.3|8862.5|9
1644371110000|2022-02-09 01:45:10|8865.3|8862.5|8865|8862.2|8865.3|8862.5|8864.8|8862|2
1644371120000|2022-02-09 01:45:20|8865.1|8862.3|8864.8|8862|8865.5|8862.7|8864.8|8862|6
1644371130000|2022-02-09 01:45:30|8865|8862.2|8865.8|8863|8865.8|8863|8865|8862.2|5
1644371140000|2022-02-09 01:45:40|8865.7|8862.9|8864.8|8862|8865.7|8862.9|8864.8|8862|6
1644371150000|2022-02-09 01:45:50|8864.7|8861.9|8864.8|8862|8864.8|8862|8864.7|8861.9|2
1644371160000|2022-02-09 01:46:00|8864.7|8861.9|8864.7|8861.9|8865.5|8862.7|8864.7|8861.9|7
1644371170000|2022-02-09 01:46:10|8864.8|8862|8864.7|8861.9|8864.8|8862|8864.7|8861.9|2
1644371180000|2022-02-09 01:46:20|8864|8861.2|8863.8|8861|8864|8861.2|8863.8|8861|0
1644371190000|2022-02-09 01:46:30|8863.5|8860.7|8863.2|8860.4|8863.8|8861|8862.8|8860|17
1644371200000|2022-02-09 01:46:40|8863.3|8860.5|8864.7|8861.9|8864.8|8862|8862.8|8860|40
1644371210000|2022-02-09 01:46:50|8864.8|8862|8863.7|8860.9|8864.8|8862|8863.7|8860.9|9
1644371220000|2022-02-09 01:47:00|8863.8|8861|8864.3|8861.5|8865.2|8862.4|8863.8|8861|3
1644371230000|2022-02-09 01:47:10|8864.7|8861.9|8864.7|8861.9|8864.7|8861.9|8864.7|8861.9|1
1644371240000|2022-02-09 01:47:20|8864.2|8861.4|8863.8|8861|8864.2|8861.4|8863.8|8861|1
1644371250000|2022-02-09 01:47:30|8863.9|8861.1|8864.3|8861.5|8864.3|8861.5|8863.9|8861.1|1
1644371260000|2022-02-09 01:47:40|8864.7|8861.9|8864.7|8861.9|8864.7|8861.9|8864.7|8861.9|1
1644371270000|2022-02-09 01:47:50|8863.8|8861|8861.8|8859|8863.8|8861|8861.7|8858.9|4
1644371280000|2022-02-09 01:48:00|8861.7|8858.9|8861.9|8859.1|8862.3|8859.5|8861.7|8858.9|18
1644371290000|2022-02-09 01:48:10|8862.4|8859.6|8862.6|8859.8|8862.9|8860.1|8862.4|8859.6|10
1644371300000|2022-02-09 01:48:20|8862.8|8860|8862.8|8860|8862.8|8860|8862.8|8860|2
1644371310000|2022-02-09 01:48:30|8863.1|8860.3|8862.8|8860|8863.3|8860.5|8862.8|8860|1
1644371320000|2022-02-09 01:48:40|8862.9|8860.1|8862.9|8860.1|8863.4|8860.6|8862.8|8860|3
1644371330000|2022-02-09 01:48:50|8862.8|8860|8863.3|8860.5|8863.3|8860.5|8862.8|8860|5
1644371340000|2022-02-09 01:49:00|8863.8|8861|8863.6|8860.8|8863.8|8861|8863.6|8860.8|1
1644371350000|2022-02-09 01:49:10|8863.3|8860.5|8861.8|8859|8863.3|8860.5|8861.8|8859|7
1644371360000|2022-02-09 01:49:20|8861.1|8858.3|8861.3|8858.5|8861.3|8858.5|8860.8|8858|8
1644371370000|2022-02-09 01:49:30|8861.1|8858.3|8861.3|8858.5|8861.3|8858.5|8860.8|8858|5
1644371380000|2022-02-09 01:49:40|8861.1|8858.3|8861.1|8858.3|8861.1|8858.3|8861.1|8858.3|3
1644371390000|2022-02-09 01:49:50|8861.3|8858.5|8861.8|8859|8861.8|8859|8861.3|8858.5|3
1644371400000|2022-02-09 01:50:00|8862.3|8859.5|8863.3|8860.5|8863.4|8860.6|8862.3|8859.5|9
1644371410000|2022-02-09 01:50:10|8863.4|8860.6|8863.9|8861.1|8863.9|8861.1|8863.4|8860.6|5
1644371420000|2022-02-09 01:50:20|||||||||1
1644371430000|2022-02-09 01:50:30|8864.1|8861.3|8865.8|8863|8865.8|8863|8864.1|8861.3|6
1644371440000|2022-02-09 01:50:40|8865.5|8862.7|8865.8|8863|8865.8|8863|8864.6|8861.8|8
1644371450000|2022-02-09 01:50:50|8865.6|8862.8|8865.8|8863|8865.8|8863|8864.8|8862|4
1644371470000|2022-02-09 01:51:10|8865.6|8862.8|8864.6|8861.8|8865.6|8862.8|8864.6|8861.8|8
1644371480000|2022-02-09 01:51:20|8864.3|8861.5|8862.6|8859.8|8864.3|8861.5|8862.6|8859.8|1
1644371490000|2022-02-09 01:51:30|8862.3|8859.5|8861.3|8858.5|8862.3|8859.5|8860.4|8857.6|11
1644371500000|2022-02-09 01:51:40|8861.6|8858.8|8861.3|8858.5|8861.8|8859|8861.1|8858.3|2
1644371510000|2022-02-09 01:51:50|8861.4|8858.6|8860.8|8858|8861.4|8858.6|8860.8|8858|2
1644371520000|2022-02-09 01:52:00|8860.3|8857.5|8857.3|8854.5|8860.8|8858|8856.8|8854|36
1644371530000|2022-02-09 01:52:10|8857.1|8854.3|8855.8|8853|8857.1|8854.3|8855.1|8852.3|18
1644371540000|2022-02-09 01:52:20|8855.6|8852.8|8856.6|8853.8|8856.6|8853.8|8855.4|8852.6|14
1644371550000|2022-02-09 01:52:30|8856.8|8854|8855.8|8853|8856.8|8854|8855.8|8853|8
1644371560000|2022-02-09 01:52:40|8855.9|8853.1|8855.8|8853|8856.3|8853.5|8855.8|8853|5
1644371570000|2022-02-09 01:52:50|8855.9|8853.1|8855.8|8853|8855.9|8853.1|8855.8|8853|1
1644371580000|2022-02-09 01:53:00|8855.1|8852.3|8855.8|8853|8855.8|8853|8854.7|8851.9|9
1644371590000|2022-02-09 01:53:10|8855.6|8852.8|8854.8|8852|8855.6|8852.8|8854.8|8852|6
1644371600000|2022-02-09 01:53:20|8854.6|8851.8|8853.8|8851|8854.6|8851.8|8853.8|8851|17
1644371610000|2022-02-09 01:53:30|8853.9|8851.1|8853.8|8851|8853.9|8851.1|8853.8|8851|1
1644371620000|2022-02-09 01:53:40|8853.6|8850.8|8853.8|8851|8853.8|8851|8853.6|8850.8|5
1644371630000|2022-02-09 01:53:50|8853.6|8850.8|8853.3|8850.5|8853.6|8850.8|8853.3|8850.5|1
1644371640000|2022-02-09 01:54:00|8852.8|8850|8853.8|8851|8853.8|8851|8852.1|8849.3|7
1644371650000|2022-02-09 01:54:10|8853.6|8850.8|8852.8|8850|8853.8|8851|8852.8|8850|7
1644371660000|2022-02-09 01:54:20|8852.9|8850.1|8852.8|8850|8852.9|8850.1|8852.8|8850|2
1644371670000|2022-02-09 01:54:30|||||||||1
1644371680000|2022-02-09 01:54:40|8852.9|8850.1|8853.8|8851|8853.8|8851|8852.8|8850|9
1644371690000|2022-02-09 01:54:50|8853.6|8850.8|8853.1|8850.3|8853.8|8851|8853.1|8850.3|12
1644371700000|2022-02-09 01:55:00|8852.8|8850|8851.8|8849|8853.8|8851|8851.8|8849|22
1644371710000|2022-02-09 01:55:10|8851.6|8848.8|8851.8|8849|8851.8|8849|8851.3|8848.5|7
1644371720000|2022-02-09 01:55:20|8850.8|8848|8851.1|8848.3|8851.8|8849|8850.6|8847.8|14
1644371730000|2022-02-09 01:55:30|8850.8|8848|8851.6|8848.8|8851.8|8849|8850.8|8848|2
1644371740000|2022-02-09 01:55:40|8851.8|8849|8851.8|8849|8851.8|8849|8851.3|8848.5|0
1644371750000|2022-02-09 01:55:50|8851.6|8848.8|8850.8|8848|8851.6|8848.8|8849.8|8847|12
1644371760000|2022-02-09 01:56:00|8850.9|8848.1|8850.6|8847.8|8850.9|8848.1|8850.3|8847.5|4
1644371770000|2022-02-09 01:56:10|8850.8|8848|8851.8|8849|8852.8|8850|8850.8|8848|10
1644371780000|2022-02-09 01:56:20|8851.9|8849.1|8851.8|8849|8852.9|8850.1|8851.8|8849|4
1644371790000|2022-02-09 01:56:30|8851.9|8849.1|8852.8|8850|8852.8|8850|8851.9|8849.1|3
1644371800000|2022-02-09 01:56:40|8852.6|8849.8|8851.9|8849.1|8852.6|8849.8|8851.8|8849|5
1644371810000|2022-02-09 01:56:50|8852.1|8849.3|8852.8|8850|8852.8|8850|8852.1|8849.3|2
1644371820000|2022-02-09 01:57:00|8853.6|8850.8|8852.8|8850|8853.8|8851|8852.8|8850|8
1644371830000|2022-02-09 01:57:10|8852.3|8849.5|8853.4|8850.6|8854.8|8852|8852.3|8849.5|47
1644371840000|2022-02-09 01:57:20|8853.3|8850.5|8851.8|8849|8853.3|8850.5|8851.8|8849|5
1644371850000|2022-02-09 01:57:30|8851.5|8848.7|8851.6|8848.8|8851.8|8849|8850.6|8847.8|4
1644371860000|2022-02-09 01:57:40|8851.3|8848.5|8849.8|8847|8851.3|8848.5|8849.4|8846.6|28
1644371870000|2022-02-09 01:57:50|8849.6|8846.8|8847.9|8845.1|8849.6|8846.8|8847.8|8845|17
1644371880000|2022-02-09 01:58:00|8847.8|8845|8848.8|8846|8848.8|8846|8847.8|8845|14
1644371890000|2022-02-09 01:58:10|8848.6|8845.8|8847.8|8845|8848.8|8846|8847.8|8845|7
1644371900000|2022-02-09 01:58:20|8847.9|8845.1|8847.8|8845|8848.8|8846|8847.8|8845|12
1644371910000|2022-02-09 01:58:30|8847.9|8845.1|8846.8|8844|8847.9|8845.1|8846.8|8844|7
1644371920000|2022-02-09 01:58:40|8846.6|8843.8|8844.9|8842.1|8846.6|8843.8|8844.8|8842|22
1644371930000|2022-02-09 01:58:50|8844.8|8842|8845.8|8843|8845.9|8843.1|8844.8|8842|17
1644371940000|2022-02-09 01:59:00|8845.6|8842.8|8843.8|8841|8845.8|8843|8843.8|8841|10
1644371950000|2022-02-09 01:59:10|8843.9|8841.1|8843.9|8841.1|8843.9|8841.1|8843.8|8841|5
1644371960000|2022-02-09 01:59:20|8844.3|8841.5|8844.8|8842|8844.8|8842|8843.8|8841|8
1644371970000|2022-02-09 01:59:30|8844.9|8842.1|8843.9|8841.1|8845.8|8843|8843.8|8841|4
1644371980000|2022-02-09 01:59:40|8844.8|8842|8844.8|8842|8845.8|8843|8844.8|8842|4
1644371990000|2022-02-09 01:59:50|8844.6|8841.8|8844.3|8841.5|8844.9|8842.1|8844.3|8841.5|7
1644372000000|2022-02-09 02:00:00|8843.9|8841.1|8845.8|8843|8845.8|8843|8843.9|8841.1|23
1644372010000|2022-02-09 02:00:10|8847.4|8844.6|8847.8|8845|8848.1|8845.3|8847.4|8844.6|21
1644372020000|2022-02-09 02:00:20|8847.9|8845.1|8847.8|8845|8847.9|8845.1|8847.8|8845|2
1644372030000|2022-02-09 02:00:30|8847.9|8845.1|8846.9|8844.1|8848.3|8845.5|8846.6|8843.8|12
1644372040000|2022-02-09 02:00:40|8847.3|8844.5|8846.8|8844|8847.4|8844.5|8846.8|8843.4|8
1644372050000|2022-02-09 02:00:50|8847.1|8844.3|8848.6|8845.8|8848.8|8846|8847.1|8844.3|8
1644372060000|2022-02-09 02:01:00|8847.8|8845|8845.8|8843|8847.8|8845|8844.8|8842|20
1644372070000|2022-02-09 02:01:10|8846.1|8843.3|8845.9|8843.1|8846.1|8843.3|8845.6|8842.8|9
1644372080000|2022-02-09 02:01:20|8845.8|8843|8845.9|8843.1|8846.4|8843.6|8845.8|8843|7
1644372090000|2022-02-09 02:01:30|8846.4|8843.6|8846.8|8844|8846.9|8844.1|8845.9|8843.1|2
1644372100000|2022-02-09 02:01:40|8846.4|8843.6|8845.8|8843|8846.8|8844|8845.8|8843|4
1644372110000|2022-02-09 02:01:50|8846.3|8843.5|8846.8|8844|8846.8|8844|8845.9|8843.1|5
1644372120000|2022-02-09 02:02:00|8846.9|8844.1|8847.8|8845|8847.9|8845.1|8846.8|8844|9
1644372130000|2022-02-09 02:02:10|8848|8845.2|8848.8|8846|8848.8|8846|8848|8845.2|10
1644372140000|2022-02-09 02:02:20|8847.8|8845|8848.8|8846|8848.8|8846|8847.8|8845|8
1644372150000|2022-02-09 02:02:30|8848.4|8845.6|8848.9|8846.1|8848.9|8846.1|8847.8|8845|3
1644372160000|2022-02-09 02:02:40|8848.8|8846|8848.9|8846.1|8849|8846.2|8848.8|8846|4
1644372170000|2022-02-09 02:02:50|8849|8846.2|8849.4|8846.6|8849.4|8846.6|8848.9|8846.1|19
1644372180000|2022-02-09 02:03:00|8849.2|8846.4|8848.9|8846.1|8849.2|8846.4|8848.7|8845.9|5
1644372190000|2022-02-09 02:03:10|8848.7|8845.9|8849.4|8846.6|8849.4|8846.6|8848.7|8845.9|2
1644372200000|2022-02-09 02:03:20|8849.2|8846.4|8847.7|8844.9|8849.2|8846.4|8847.7|8844.9|32
1644372210000|2022-02-09 02:03:30|8847.9|8845.1|8849.4|8846.6|8849.4|8846.6|8847.9|8845.1|4
1644372220000|2022-02-09 02:03:40|8848.7|8845.9|8846.7|8843.9|8848.7|8845.9|8846.7|8843.9|17
1644372230000|2022-02-09 02:03:50|8847|8844.2|8848.9|8846.1|8848.9|8846.1|8847|8844.2|11
1644372240000|2022-02-09 02:04:00|8848.7|8845.9|8849.7|8846.9|8849.7|8846.9|8848.7|8845.9|12
1644372250000|2022-02-09 02:04:10|8848.9|8846.1|8848.9|8846.1|8848.9|8846.1|8848.9|8846.1|5
1644372260000|2022-02-09 02:04:20|8848.7|8845.9|8848.7|8845.9|8849.7|8846.9|8848.7|8845.9|11
1644372270000|2022-02-09 02:04:30|8849.4|8846.6|8849.4|8846.6|8849.4|8846.6|8848.9|8846.1|3
1644372280000|2022-02-09 02:04:40|8848.9|8846.1|8848.7|8845.9|8848.9|8846.1|8848.7|8845.9|1
1644372290000|2022-02-09 02:04:50|8848.4|8845.6|8847.7|8844.9|8848.4|8845.6|8847.7|8844.9|15
1644372300000|2022-02-09 02:05:00|8847.9|8845.1|8847.7|8844.9|8848.4|8845.6|8847.7|8844.9|13
1644372310000|2022-02-09 02:05:10|8848.4|8845.6|8848.7|8845.9|8848.7|8845.9|8848.4|8845.6|10
1644372320000|2022-02-09 02:05:20|8849.4|8846.6|8849.7|8846.9|8849.7|8846.9|8848.9|8846.1|16
1644372330000|2022-02-09 02:05:30|8849.6|8846.8|8849.6|8846.8|8849.6|8846.8|8849.6|8846.8|1
1644372340000|2022-02-09 02:05:40|8849.1|8846.3|8849.7|8846.9|8849.7|8846.9|8848.9|8846.1|6
1644372350000|2022-02-09 02:05:50|8849.6|8846.8|8848.9|8846.1|8849.6|8846.8|8848.7|8845.9|2
1644372360000|2022-02-09 02:06:00|8848.7|8845.9|8847.7|8844.9|8848.7|8845.9|8847.7|8844.9|19
1644372370000|2022-02-09 02:06:10|8848|8845.2|8848.9|8846.1|8848.9|8846.1|8847.7|8844.9|38
1644372380000|2022-02-09 02:06:20|8849.2|8846.4|8850.4|8847.6|8850.4|8847.6|8849.2|8846.4|4
1644372390000|2022-02-09 02:06:30|8850.2|8847.4|8850.6|8847.8|8850.7|8847.9|8850|8847.2|7
1644372400000|2022-02-09 02:06:40|8850.4|8847.6|8849.7|8846.9|8850.4|8847.6|8849.6|8846.8|8
1644372410000|2022-02-09 02:06:50|8849.6|8846.8|8849.7|8846.9|8849.7|8846.9|8849.6|8846.8|2
1644372420000|2022-02-09 02:07:00|8851.4|8848.6|8850.7|8847.9|8851.7|8848.9|8850.7|8847.9|19
1644372430000|2022-02-09 02:07:10|8851.1|8848.3|8850.9|8848.1|8851.4|8848.6|8850.6|8847.8|12
1644372440000|2022-02-09 02:07:20|8850.7|8847.9|8850.7|8847.9|8850.9|8848.1|8850.7|8847.9|2
1644372470000|2022-02-09 02:07:50|8850.1|8847.3|8850.1|8847.3|8850.1|8847.3|8850.1|8847.3|4
1644372480000|2022-02-09 02:08:00|8849.7|8846.9|8848.7|8845.9|8849.7|8846.9|8848.7|8845.9|11
1644372490000|2022-02-09 02:08:10|8848.6|8845.8|8847.9|8845.1|8848.6|8845.8|8847.9|8845.1|5
1644372500000|2022-02-09 02:08:20|8847.7|8844.9|8847.7|8844.9|8847.7|8844.9|8847.7|8844.9|0
1644372520000|2022-02-09 02:08:40|||||||||3
1644372530000|2022-02-09 02:08:50|||||||||1
1644372540000|2022-02-09 02:09:00|8847.9|8845.1|8847.9|8845.1|8847.9|8845.1|8847.9|8845.1|7
1644372550000|2022-02-09 02:09:10|8848.4|8845.6|8848.7|8845.9|8848.7|8845.9|8848.2|8845.4|0
1644372560000|2022-02-09 02:09:20|8848.9|8846.1|8848.9|8846.1|8848.9|8846.1|8848.9|8846.1|4
1644372570000|2022-02-09 02:09:30|8849.2|8846.4|8849.9|8847.1|8849.9|8847.1|8849.2|8846.4|6
1644372580000|2022-02-09 02:09:40|8849.7|8846.9|8848.9|8846.1|8849.7|8846.9|8848.7|8845.9|4
1644372590000|2022-02-09 02:09:50|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|2
1644372600000|2022-02-09 02:10:00|8848.9|8846.1|8848.9|8846.1|8849.2|8846.4|8848.7|8845.9|2
1644372610000|2022-02-09 02:10:10|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|2
1644372620000|2022-02-09 02:10:20|8848.6|8845.8|8848.2|8845.4|8848.6|8845.8|8847.7|8844.9|14
1644372630000|2022-02-09 02:10:30|8847.9|8845.1|8847.7|8844.9|8847.9|8845.1|8847.7|8844.9|8
1644372640000|2022-02-09 02:10:40|||||||||1
1644372650000|2022-02-09 02:10:50|8847.4|8844.6|8847.4|8844.6|8847.4|8844.6|8847.4|8844.6|6
1644372660000|2022-02-09 02:11:00|8847.7|8844.9|8847.9|8845.1|8847.9|8845.1|8847.7|8844.9|10
1644372670000|2022-02-09 02:11:10|8848.4|8845.6|8847.7|8844.9|8848.7|8845.9|8847.7|8844.9|5
1644372680000|2022-02-09 02:11:20|8847.9|8845.1|8848.7|8845.9|8848.7|8845.9|8847.9|8845.1|4
1644372690000|2022-02-09 02:11:30|8849.4|8846.6|8848.9|8846.1|8849.4|8846.6|8848.7|8845.9|8
1644372700000|2022-02-09 02:11:40|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|0
1644372710000|2022-02-09 02:11:50|8848.6|8845.8|8847.7|8844.9|8848.6|8845.8|8847.7|8844.9|4
1644372720000|2022-02-09 02:12:00|8848.4|8845.6|8848.9|8846.1|8848.9|8846.1|8848.4|8845.6|5
1644372730000|2022-02-09 02:12:10|8848.7|8845.9|8848.7|8845.9|8848.7|8845.9|8848.6|8845.8|1
1644372740000|2022-02-09 02:12:20|8848.6|8845.8|8848.7|8845.9|8848.7|8845.9|8848.1|8845.3|4
1644372750000|2022-02-09 02:12:30|8847.7|8844.9|8847.7|8844.9|8847.9|8845.1|8847.7|8844.9|3
1644372760000|2022-02-09 02:12:40|8848|8845.2|8848.7|8845.9|8848.7|8845.9|8848|8845.2|3
1644372770000|2022-02-09 02:12:50|||||||||2
1644372780000|2022-02-09 02:13:00|8848.4|8845.6|8849.4|8846.6|8849.4|8846.6|8848.4|8845.6|15
1644372790000|2022-02-09 02:13:10|8849.7|8846.9|8849.7|8846.9|8850.4|8847.6|8849.7|8846.9|5
1644372800000|2022-02-09 02:13:20|8850.1|8847.3|8850.7|8847.9|8850.7|8847.9|8850.1|8847.3|3
1644372810000|2022-02-09 02:13:30|8850.1|8847.3|8850.7|8847.9|8850.7|8847.9|8850.1|8847.3|2
1644372820000|2022-02-09 02:13:40|8850.6|8847.8|8850.2|8847.4|8850.6|8847.8|8849.7|8846.9|5
1644372830000|2022-02-09 02:13:50|8850.4|8847.6|8849.7|8846.9|8850.7|8847.9|8848.7|8845.9|12
1644372840000|2022-02-09 02:14:00|8849.9|8847.1|8849.9|8847.1|8849.9|8847.1|8849.9|8847.1|4
1644372850000|2022-02-09 02:14:10|8850.2|8847.4|8850.7|8847.9|8850.7|8847.9|8850.2|8847.4|1
1644372860000|2022-02-09 02:14:20|8849.7|8846.9|8848.7|8845.9|8849.7|8846.9|8848.7|8845.9|5
1644372870000|2022-02-09 02:14:30|8848.9|8846.1|8849.7|8846.9|8849.7|8846.9|8848.9|8846.1|3
1644372890000|2022-02-09 02:14:50|||||||||9
1644372900000|2022-02-09 02:15:00|8849.6|8846.8|8849.7|8846.9|8849.7|8846.9|8849.1|8846.3|2
1644372920000|2022-02-09 02:15:20|8849.9|8847.1|8850.7|8847.9|8850.7|8847.9|8849.9|8847.1|1
1644372930000|2022-02-09 02:15:30|||||||||2
1644372940000|2022-02-09 02:15:40|8850.9|8848.1|8848.9|8846.1|8850.9|8848.1|8848.7|8845.9|17
1644372960000|2022-02-09 02:16:00|8848.7|8845.9|8849.7|8846.9|8849.7|8846.9|8848.7|8845.9|9
1644372970000|2022-02-09 02:16:10|8848.9|8846.1|8848.2|8845.4|8849.4|8846.6|8848.2|8845.4|8
1644372980000|2022-02-09 02:16:20|8847.7|8844.9|8848.2|8845.4|8848.4|8845.6|8847.7|8844.9|2
1644372990000|2022-02-09 02:16:30|8848.4|8845.6|8848.7|8845.9|8848.7|8845.9|8848.4|8845.6|1
1644373000000|2022-02-09 02:16:40|8848.6|8845.8|8847.7|8844.9|8848.6|8845.8|8847.7|8844.9|4
1644373010000|2022-02-09 02:16:50|||||||||7
1644373030000|2022-02-09 02:17:10|||||||||1
1644373040000|2022-02-09 02:17:20|||||||||2
1644373050000|2022-02-09 02:17:30|||||||||30
1644373060000|2022-02-09 02:17:40|8847.6|8844.8|8847.6|8844.8|8847.7|8844.9|8846.6|8843.8|9
1644373070000|2022-02-09 02:17:50|8847.7|8844.9|8848.6|8845.8|8848.7|8845.9|8847.7|8844.9|12
1644373080000|2022-02-09 02:18:00|8848.4|8845.6|8847.7|8844.9|8848.7|8845.9|8847.1|8844.3|4
1644373090000|2022-02-09 02:18:10|8847.3|8844.5|8847.2|8844.4|8847.3|8844.5|8847.2|8844.4|0
1644373100000|2022-02-09 02:18:20|8847.3|8844.5|8847.5|8844.7|8847.5|8844.7|8847|8844.2|3
1644373110000|2022-02-09 02:18:30|8847.7|8844.9|8847.7|8844.9|8847.7|8844.9|8847.2|8844.4|0
1644373120000|2022-02-09 02:18:40|8847.5|8844.7|8847.7|8844.9|8847.7|8844.9|8847.5|8844.7|1
1644373130000|2022-02-09 02:18:50|8846.7|8843.9|8848.5|8845.7|8848.8|8846|8846.7|8843.9|10
1644373140000|2022-02-09 02:19:00|8848.4|8845.6|8848.7|8845.9|8848.7|8845.9|8848|8845.2|5
1644373150000|2022-02-09 02:19:10|8849|8846.2|8848.7|8845.9|8849|8846.2|8848.7|8845.9|3
1644373160000|2022-02-09 02:19:20|8849|8846.2|8849|8846.2|8849|8846.2|8849|8846.2|1
1644373180000|2022-02-09 02:19:40|8848.7|8845.9|8847.5|8844.7|8848.7|8845.9|8846.7|8843.9|10
1644373190000|2022-02-09 02:19:50|8847.2|8844.4|8845.7|8842.9|8847.2|8844.4|8845.2|8842.4|10
1644373200000|2022-02-09 02:20:00|8845.5|8842.7|8845.2|8842.4|8845.5|8842.7|8845.2|8842.4|1
1644373210000|2022-02-09 02:20:10|8845|8842.2|8845.7|8842.9|8845.7|8842.9|8844.7|8841.9|3
1644373220000|2022-02-09 02:20:20|8845.2|8842.4|8844.7|8841.9|8845.2|8842.4|8844.7|8841.9|11
1644373230000|2022-02-09 02:20:30|8845.2|8842.4|8845.7|8842.9|8845.7|8842.9|8845.2|8842.4|5
1644373240000|2022-02-09 02:20:40|8845.5|8842.7|8845.7|8842.9|8845.7|8842.9|8845.5|8842.7|2
1644373250000|2022-02-09 02:20:50|||||||||2
1644373260000|2022-02-09 02:21:00|8845.5|8842.7|8845.7|8842.9|8845.7|8842.9|8845.5|8842.7|1
1644373270000|2022-02-09 02:21:10|8845.5|8842.7|8845.7|8842.9|8845.7|8842.9|8845.5|8842.7|2
1644373280000|2022-02-09 02:21:20|8845.4|8842.6|8845.7|8842.9|8845.7|8842.9|8845|8842.2|8
1644373290000|2022-02-09 02:21:30|8845.8|8843|8845.8|8843|8845.8|8843|8845.8|8843|3
1644373300000|2022-02-09 02:21:40|8845.7|8842.9|8845.7|8842.9|8845.7|8842.9|8845.5|8842.7|1
1644373330000|2022-02-09 02:22:10|8845.5|8842.7|8845.7|8842.9|8845.7|8842.9|8845.5|8842.7|0
1644373340000|2022-02-09 02:22:20|8846.3|8843.5|8846.2|8843.4|8846.3|8843.5|8845.8|8843|11
1644373350000|2022-02-09 02:22:30|8846|8843.2|8845.8|8843|8846.2|8843.4|8845.7|8842.9|0
1644373360000|2022-02-09 02:22:40|8846.2|8843.4|8846.3|8843.5|8846.3|8843.5|8846.2|8843.4|0
1644373370000|2022-02-09 02:22:50|8846.8|8844|8846.8|8844|8846.8|8844|8846.8|8844|10
1644373380000|2022-02-09 02:23:00|8847.5|8844.7|8845.7|8842.9|8847.5|8844.7|8845.7|8842.9|12
1644373390000|2022-02-09 02:23:10|8846.2|8843.4|8846.5|8843.7|8846.7|8843.9|8846.2|8843.4|4
1644373400000|2022-02-09 02:23:20|8846.4|8843.6|8846.2|8843.4|8846.4|8843.6|8845.7|8842.9|1
1644373410000|2022-02-09 02:23:30|8846|8843.2|8845.7|8842.9|8846|8843.2|8845.7|8842.9|2
1644373440000|2022-02-09 02:24:00|8846.7|8843.9|8846.7|8843.9|8846.7|8843.9|8846.7|8843.9|4
1644373450000|2022-02-09 02:24:10|||||||||2
1644373460000|2022-02-09 02:24:20|8846.5|8843.7|8846.7|8843.9|8846.7|8843.9|8846.2|8843.4|5
1644373480000|2022-02-09 02:24:40|8846.5|8843.7|8846.7|8843.9|8846.7|8843.9|8846|8843.2|10
1644373490000|2022-02-09 02:24:50|8847|8844.2|8846.7|8843.9|8847|8844.2|8846.7|8843.9|0
1644373500000|2022-02-09 02:25:00|8846.5|8843.7|8847|8844.2|8847|8844.2|8846.5|8843.7|4
1644373510000|2022-02-09 02:25:10|8847.2|8844.4|8847.2|8844.4|8847.2|8844.4|8847.2|8844.4|0
1644373520000|2022-02-09 02:25:20|8847.5|8844.7|8846.2|8843.4|8847.5|8844.7|8846|8843.2|13
1644373530000|2022-02-09 02:25:30|8846.7|8843.9|8846.7|8843.9|8847.3|8844.5|8846.5|8843.7|10
1644373550000|2022-02-09 02:25:50|8846.4|8843.6|8846|8843.2|8846.4|8843.6|8846|8843.2|3
1644373560000|2022-02-09 02:26:00|8846.2|8843.4|8846.2|8843.4|8846.7|8843.9|8846|8843.2|6
1644373570000|2022-02-09 02:26:10|8846.7|8843.9|8846.2|8843.4|8846.7|8843.9|8846|8843.2|0
1644373580000|2022-02-09 02:26:20|8846.7|8843.9|8846|8843.2|8846.7|8843.9|8846|8843.2|4
1644373590000|2022-02-09 02:26:30|8846.5|8843.7|8846|8843.2|8846.5|8843.7|8846|8843.2|2
1644373600000|2022-02-09 02:26:40|8845.7|8842.9|8846.7|8843.9|8846.7|8843.9|8845.7|8842.9|6
1644373610000|2022-02-09 02:26:50|8845.8|8843|8846.5|8843.7|8846.5|8843.7|8845.7|8842.9|1
1644373620000|2022-02-09 02:27:00|8846.4|8843.6|8845.7|8842.9|8846.4|8843.6|8845.7|8842.9|0
1644373630000|2022-02-09 02:27:10|8844|8841.2|8840.5|8837.7|8844|8841.2|8839.7|8836.9|160
1644373640000|2022-02-09 02:27:20|8839.7|8836.9|8839.7|8836.9|8839.8|8837|8839.5|8836.7|31
1644373650000|2022-02-09 02:27:30|8839.5|8836.7|8839.7|8836.9|8839.7|8836.9|8839.4|8836.6|5
1644373660000|2022-02-09 02:27:40|8839.4|8836.6|8839.7|8836.9|8839.7|8836.9|8838.7|8835.9|11
1644373670000|2022-02-09 02:27:50|8839.5|8836.7|8838.7|8835.9|8839.7|8836.9|8838.7|8835.9|9
1644373680000|2022-02-09 02:28:00|8838.8|8836|8839.7|8836.9|8839.7|8836.9|8838.7|8835.9|15
1644373690000|2022-02-09 02:28:10|||||||||1
1644373700000|2022-02-09 02:28:20|8839.8|8837|8840.7|8837.9|8840.7|8837.9|8839.7|8836.9|11
1644373710000|2022-02-09 02:28:30|||||||||1
1644373720000|2022-02-09 02:28:40|8840.5|8837.7|8840.7|8837.9|8840.7|8837.9|8840.5|8837.7|1
1644373730000|2022-02-09 02:28:50|8841|8838.2|8842.5|8839.7|8842.5|8839.7|8841|8838.2|15
1644373740000|2022-02-09 02:29:00|8842.7|8839.9|8842.5|8839.7|8842.7|8839.9|8842.5|8839.7|4
1644373750000|2022-02-09 02:29:10|8842.7|8839.9|8843.7|8840.9|8843.7|8840.9|8842.5|8839.7|16
1644373760000|2022-02-09 02:29:20|8844|8841.2|8844.7|8841.9|8845.7|8842.9|8844|8841.2|12
1644373770000|2022-02-09 02:29:30|8844.2|8841.4|8844.7|8841.9|8845.3|8842.5|8844.2|8841.4|38
1644373780000|2022-02-09 02:29:40|8845.3|8842.5|8845.3|8842.5|8845.3|8842.5|8844.8|8842|10
1644373790000|2022-02-09 02:29:50|8845.2|8842.4|8845.3|8842.5|8845.3|8842.5|8844.8|8842|3
1644373800000|2022-02-09 02:30:00|8844.8|8842|8846.7|8843.9|8847.7|8844.9|8844.7|8841.9|41
1644373810000|2022-02-09 02:30:10|8846.5|8843.7|8844.7|8841.9|8846.7|8843.9|8843.7|8840.9|10
1644373820000|2022-02-09 02:30:20|8844.8|8842|8845.5|8842.7|8845.7|8842.9|8843.8|8841|16
1644373830000|2022-02-09 02:30:30|8845.2|8842.4|8843.5|8840.7|8845.2|8842.4|8843.5|8840.7|3
1644373840000|2022-02-09 02:30:40|8843.7|8840.9|8845.2|8842.4|8845.2|8842.4|8843.7|8840.9|10
1644373850000|2022-02-09 02:30:50|8845.7|8842.9|8849.3|8846.5|8849.3|8846.5|8845.7|8842.9|63
1644373860000|2022-02-09 02:31:00|8849.8|8847|8853.7|8850.9|8854|8851.2|8849.7|8846.9|117
1644373870000|2022-02-09 02:31:10|8853.8|8851|8853.8|8851|8853.8|8851|8853.7|8850.9|23
1644373880000|2022-02-09 02:31:20|8854|8851.2|8854.7|8851.9|8855|8852.2|8853.8|8851|13
1644373890000|2022-02-09 02:31:30|8854.3|8851.5|8854|8851.2|8854.7|8851.9|8852|8849.2|37
1644373900000|2022-02-09 02:31:40|8853.8|8851|8853.5|8850.7|8853.8|8851|8852.8|8850|9
1644373910000|2022-02-09 02:31:50|8853.3|8850.5|8853.3|8850.5|8854|8851.2|8853.3|8850.5|6
1644373920000|2022-02-09 02:32:00|8853.7|8850.9|8851.9|8849.1|8853.8|8851|8851.9|8849.1|20
1644373930000|2022-02-09 02:32:10|8851.8|8849|8850.4|8847.6|8851.8|8849|8850.3|8847.5|8
1644373940000|2022-02-09 02:32:20|8850.3|8847.5|8851.3|8848.5|8851.3|8848.5|8850.3|8847.5|2
1644373950000|2022-02-09 02:32:30|8850.9|8848.1|8850.7|8847.9|8851.2|8848.4|8849.9|8847.1|12
1644373960000|2022-02-09 02:32:40|8850.8|8848|8852.3|8849.5|8852.3|8849.5|8850.8|8848|8
1644373970000|2022-02-09 02:32:50|8852.2|8849.4|8852.7|8849.9|8853.9|8851.1|8851.8|8849|25
1644373980000|2022-02-09 02:33:00|8852.8|8850|8853.8|8851|8853.8|8851|8852.8|8850|5
1644373990000|2022-02-09 02:33:10|8853.9|8851.1|8853.8|8851|8853.9|8851.1|8853.8|8851|7
1644374000000|2022-02-09 02:33:20|8853.9|8851.1|8853.9|8851.1|8853.9|8851.1|8853.9|8851.1|1
1644374010000|2022-02-09 02:33:30|||||||||2
1644374020000|2022-02-09 02:33:40|8854.2|8851.4|8854.8|8852|8855.3|8852.5|8854.2|8851.4|11
1644374030000|2022-02-09 02:33:50|8854.9|8852.1|8854.8|8852|8854.9|8852.1|8854.8|8852|4
1644374040000|2022-02-09 02:34:00|8854.9|8852.1|8855.9|8853.1|8856.6|8853.8|8854.8|8852|22
1644374050000|2022-02-09 02:34:10|8856.3|8853.5|8855.3|8852.5|8856.3|8853.5|8855.3|8852.5|5
1644374060000|2022-02-09 02:34:20|8855.6|8852.8|8854.6|8851.8|8855.6|8852.8|8854.6|8851.8|7
1644374070000|2022-02-09 02:34:30|8854.9|8852.1|8854.9|8852.1|8854.9|8852.1|8854.6|8851.8|8
1644374080000|2022-02-09 02:34:40|8855.2|8852.4|8856.6|8853.8|8856.8|8854|8855.2|8852.4|9
1644374090000|2022-02-09 02:34:50|8855.9|8853.1|8855.8|8853|8855.9|8853.1|8854.9|8852.1|4
1644374100000|2022-02-09 02:35:00|8855.6|8852.8|8853.8|8851|8855.6|8852.8|8853.6|8850.8|12
1644374110000|2022-02-09 02:35:10|8853.6|8850.8|8853.6|8850.8|8853.6|8850.8|8853.6|8850.8|1
1644374120000|2022-02-09 02:35:20|8852.9|8850.1|8855.1|8852.3|8855.3|8852.5|8852.9|8850.1|14
1644374130000|2022-02-09 02:35:30|8854.8|8852|8853.9|8851.1|8854.9|8852.1|8853.9|8851.1|5
1644374140000|2022-02-09 02:35:40|8854.3|8851.5|8854.6|8851.8|8855.3|8852.5|8854.3|8851.5|6
1644374150000|2022-02-09 02:35:50|8854.8|8852|8854.9|8852.1|8854.9|8852.1|8854.6|8851.8|6
1644374160000|2022-02-09 02:36:00|8854.8|8852|8853.8|8851|8856.3|8853.5|8853.4|8850.6|13
1644374170000|2022-02-09 02:36:10|8853.6|8850.8|8853.8|8851|8853.9|8851.1|8852.8|8850|13
1644374180000|2022-02-09 02:36:20|8853.5|8850.7|8854.3|8851.5|8854.3|8851.5|8853.3|8850.5|8
1644374190000|2022-02-09 02:36:30|8854.6|8851.8|8854.6|8851.8|8854.6|8851.8|8854.6|8851.8|0
1644374200000|2022-02-09 02:36:40|8854.9|8852.1|8856.3|8853.5|8856.3|8853.5|8854.9|8852.1|9
1644374220000|2022-02-09 02:37:00|8856.8|8854|8856.8|8854|8856.9|8854.1|8856.6|8853.8|6
1644374230000|2022-02-09 02:37:10|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|0
1644374240000|2022-02-09 02:37:20|8856.8|8854|8856.3|8853.5|8857.9|8855.1|8855.6|8852.8|16
1644374250000|2022-02-09 02:37:30|8856.6|8853.8|8854.9|8852.1|8856.6|8853.8|8854.6|8851.8|12
1644374260000|2022-02-09 02:37:40|8854.8|8852|8856.9|8854.1|8857.1|8854.3|8854.8|8852|13
1644374270000|2022-02-09 02:37:50|8856.8|8854|8856.8|8854|8856.8|8854|8856.3|8853.5|1
1644374280000|2022-02-09 02:38:00|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|4
1644374290000|2022-02-09 02:38:10|8856.3|8853.5|8854.6|8851.8|8856.3|8853.5|8854.6|8851.8|1
1644374300000|2022-02-09 02:38:20|8854.9|8852.1|8855.8|8853|8855.8|8853|8854.8|8852|6
1644374310000|2022-02-09 02:38:30|8855.9|8853.1|8855.9|8853.1|8855.9|8853.1|8855.9|8853.1|0
1644374320000|2022-02-09 02:38:40|8855.8|8853|8856.8|8854|8856.8|8854|8855.8|8853|7
1644374330000|2022-02-09 02:38:50|8856.6|8853.8|8856.8|8854|8856.9|8854.1|8856.6|8853.8|1
1644374340000|2022-02-09 02:39:00|8856.9|8854.1|8856.8|8854|8856.9|8854.1|8856.8|8854|1
1644374350000|2022-02-09 02:39:10|8856.9|8854.1|8856.8|8854|8857.3|8854.5|8856.8|8854|2
1644374360000|2022-02-09 02:39:20|8856.9|8854.1|8856.6|8853.8|8856.9|8854.1|8856.6|8853.8|1
1644374380000|2022-02-09 02:39:40|8856.9|8854.1|8857.6|8854.8|8857.8|8855|8856.9|8854.1|11
1644374390000|2022-02-09 02:39:50|8857.5|8854.7|8856.8|8854|8857.6|8854.8|8856.3|8853.5|12
1644374400000|2022-02-09 02:40:00|8856.6|8853.8|8857.8|8855|8857.8|8855|8856.6|8853.8|12
1644374410000|2022-02-09 02:40:10|8858.3|8855.5|8858.3|8855.5|8858.3|8855.5|8857.6|8854.8|16
1644374430000|2022-02-09 02:40:30|8858|8855.2|8857.3|8854.5|8858|8855.2|8857.3|8854.5|5
1644374440000|2022-02-09 02:40:40|8857|8854.2|8856.6|8853.8|8857|8854.2|8856.6|8853.8|3
1644374450000|2022-02-09 02:40:50|8856.8|8854|8855.6|8852.8|8856.8|8854|8855.6|8852.8|10
1644374460000|2022-02-09 02:41:00|8856.3|8853.5|8857.3|8854.5|8857.3|8854.5|8856.3|8853.5|13
1644374470000|2022-02-09 02:41:10|8857.1|8854.3|8856.8|8854|8857.1|8854.3|8856.8|8854|5
1644374480000|2022-02-09 02:41:20|8857.3|8854.5|8857.3|8854.5|8857.3|8854.5|8856.4|8853.6|9
1644374490000|2022-02-09 02:41:30|8857|8854.2|8856.6|8853.8|8857|8854.2|8856.6|8853.8|1
1644374500000|2022-02-09 02:41:40|8856.8|8854|8856.6|8853.8|8856.8|8854|8856.6|8853.8|4
1644374510000|2022-02-09 02:41:50|8855.6|8852.8|8857.3|8854.5|8857.3|8854.5|8854.6|8851.8|45
1644374520000|2022-02-09 02:42:00|8857.1|8854.3|8856.8|8854|8857.8|8855|8856.6|8853.8|10
1644374530000|2022-02-09 02:42:10|8857.3|8854.5|8856.6|8853.8|8857.3|8854.5|8856.6|8853.8|3
1644374550000|2022-02-09 02:42:30|8856.5|8853.7|8855.6|8852.8|8856.8|8854|8855|8852.2|15
1644374560000|2022-02-09 02:42:40|8855.1|8852.3|8855.8|8853|8856.3|8853.5|8854.5|8851.7|53
1644374570000|2022-02-09 02:42:50|8855.6|8852.8|8855.3|8852.5|8855.8|8853|8855.3|8852.5|6
1644374580000|2022-02-09 02:43:00|8855|8852.2|8854.3|8851.5|8855|8852.2|8853.8|8851|14
1644374590000|2022-02-09 02:43:10|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|8855.3|8852.5|8
1644374600000|2022-02-09 02:43:20|8855.6|8852.8|8859.9|8857.1|8860.9|8858.1|8855.6|8852.8|153
1644374610000|2022-02-09 02:43:30|8859.6|8856.8|8859.9|8857.1|8859.9|8857.1|8858.9|8856.1|8
1644374630000|2022-02-09 02:43:50|8860.2|8857.4|8859.9|8857.1|8860.9|8858.1|8859.9|8857.1|7
1644374640000|2022-02-09 02:44:00|8860.1|8857.3|8862.8|8860|8862.9|8860.1|8860.1|8857.3|36
1644374650000|2022-02-09 02:44:10|8862.4|8859.6|8861.9|8859.1|8862.4|8859.6|8861.9|8859.1|4
1644374660000|2022-02-09 02:44:20|8862.4|8859.6|8862.4|8859.6|8862.6|8859.8|8862.4|8859.6|8
1644374670000|2022-02-09 02:44:30|8862.1|8859.3|8862.1|8859.3|8862.6|8859.8|8861.9|8859.1|6
1644374680000|2022-02-09 02:44:40|8861.9|8859.1|8860.3|8857.5|8861.9|8859.1|8860.3|8857.5|9
1644374690000|2022-02-09 02:44:50|8859.9|8857.1|8859.9|8857.1|8859.9|8857.1|8859.9|8857.1|0
1644374700000|2022-02-09 02:45:00|8859.8|8857|8860.9|8858.1|8860.9|8858.1|8859.3|8856.5|9
1644374710000|2022-02-09 02:45:10|8860.3|8857.5|8859.4|8856.6|8860.3|8857.5|8859.3|8856.5|7
1644374720000|2022-02-09 02:45:20|8859.9|8857.1|8859.9|8857.1|8860.9|8858.1|8859.9|8857.1|19
1644374730000|2022-02-09 02:45:30|8859.4|8856.6|8858.9|8856.1|8860.9|8858.1|8858.9|8856.1|13
1644374740000|2022-02-09 02:45:40|8859.4|8856.6|8859.9|8857.1|8859.9|8857.1|8859.3|8856.5|9
1644374760000|2022-02-09 02:46:00|8860.1|8857.3|8859.9|8857.1|8860.4|8857.6|8859.9|8857.1|27
1644374770000|2022-02-09 02:46:10|8859.8|8857|8858.9|8856.1|8859.8|8857|8858.9|8856.1|10
1644374780000|2022-02-09 02:46:20|8858.8|8856|8857.4|8854.6|8858.8|8856|8857.4|8854.6|21
1644374790000|2022-02-09 02:46:30|8857.9|8855.1|8858.5|8855.7|8858.5|8855.7|8857.9|8855.1|8
1644374800000|2022-02-09 02:46:40|8858.2|8855.4|8857.4|8854.6|8858.2|8855.4|8856.8|8854|16
1644374810000|2022-02-09 02:46:50|8857|8854.2|8857|8854.2|8857|8854.2|8857|8854.2|0
1644374820000|2022-02-09 02:47:00|8856.9|8854.1|8857|8854.2|8857.2|8854.4|8856.9|8854.1|4
1644374830000|2022-02-09 02:47:10|8856.9|8854.1|8857.4|8854.6|8857.9|8855.1|8856.9|8854.1|5
1644374840000|2022-02-09 02:47:20|8857.3|8854.5|8857|8854.2|8857.4|8854.6|8856.9|8854.1|6
1644374850000|2022-02-09 02:47:30|8856.9|8854.1|8857.5|8854.7|8857.9|8855.1|8856.9|8854.1|11
1644374860000|2022-02-09 02:47:40|8857.4|8854.6|8857.9|8855.1|8857.9|8855.1|8856.9|8854.1|2
1644374870000|2022-02-09 02:47:50|8858|8855.2|8857.9|8855.1|8858|8855.2|8857.9|8855.1|16
1644374880000|2022-02-09 02:48:00|||||||||3
1644374890000|2022-02-09 02:48:10|8858.5|8855.7|8857.9|8855.1|8858.5|8855.7|8857.5|8854.7|6
1644374900000|2022-02-09 02:48:20|||||||||1
1644374930000|2022-02-09 02:48:50|8857.7|8854.9|8856.9|8854.1|8857.7|8854.9|8856.9|8854.1|18
1644374940000|2022-02-09 02:49:00|8857.5|8854.7|8856.9|8854.1|8857.5|8854.7|8856.9|8854.1|9
1644374950000|2022-02-09 02:49:10|8855.9|8853.1|8855.9|8853.1|8855.9|8853.1|8855.9|8853.1|3
1644374960000|2022-02-09 02:49:20|8855.7|8852.9|8854.9|8852.1|8855.7|8852.9|8854.5|8851.7|17
1644374970000|2022-02-09 02:49:30|8854.2|8851.4|8854.5|8851.7|8854.9|8852.1|8853.9|8851.1|15
1644374980000|2022-02-09 02:49:40|8854.9|8852.1|8854.9|8852.1|8854.9|8852.1|8854.7|8851.9|5
1644374990000|2022-02-09 02:49:50|8853.9|8851.1|8854.7|8851.9|8854.9|8852.1|8853.9|8851.1|7
1644375000000|2022-02-09 02:50:00|8854.9|8852.1|8853.9|8851.1|8854.9|8852.1|8853.9|8851.1|7
1644375010000|2022-02-09 02:50:10|8854|8851.2|8854.5|8851.7|8854.5|8851.7|8854|8851.2|10
1644375020000|2022-02-09 02:50:20|8854.4|8851.6|8854.5|8851.7|8854.5|8851.7|8854.4|8851.6|0
1644375030000|2022-02-09 02:50:30|8854.9|8852.1|8855|8852.2|8855|8852.2|8854.9|8852.1|2
1644375040000|2022-02-09 02:50:40|8854.9|8852.1|8854.9|8852.1|8854.9|8852.1|8854.9|8852.1|1
1644375060000|2022-02-09 02:51:00|8855|8852.2|8855.5|8852.7|8855.9|8853.1|8855|8852.2|8
1644375080000|2022-02-09 02:51:20|8855.4|8852.6|8855|8852.2|8856.8|8854|8854.9|8852.1|29
1644375090000|2022-02-09 02:51:30|8854.9|8852.1|8854.9|8852.1|8854.9|8852.1|8854.9|8852.1|0
1644375100000|2022-02-09 02:51:40|||||||||1
1644375110000|2022-02-09 02:51:50|8855.6|8852.8|8855.9|8853.1|8856|8853.2|8855.6|8852.8|5
1644375120000|2022-02-09 02:52:00|8856|8853.2|8856.4|8853.6|8856.5|8853.7|8856|8853.2|3
1644375130000|2022-02-09 02:52:10|8856.9|8854.1|8856.9|8854.1|8857|8854.2|8856.9|8854.1|2
1644375140000|2022-02-09 02:52:20|8857.2|8854.4|8856.9|8854.1|8857.5|8854.7|8856.9|8854.1|5
1644375160000|2022-02-09 02:52:40|8856.7|8853.9|8856.7|8853.9|8856.7|8853.9|8856.7|8853.9|5
1644375170000|2022-02-09 02:52:50|8856.6|8853.8|8855.9|8853.1|8856.6|8853.8|8855.9|8853.1|6
1644375180000|2022-02-09 02:53:00|8855.4|8852.6|8855.4|8852.6|8855.5|8852.7|8854.9|8852.1|14
1644375190000|2022-02-09 02:53:10|8854.9|8852.1|8854.7|8851.9|8855.2|8852.4|8854.2|8851.4|41
1644375200000|2022-02-09 02:53:20|8854.6|8851.8|8854.7|8851.9|8855.1|8852.3|8854.2|8851.4|7
1644375210000|2022-02-09 02:53:30|8854.6|8851.8|8854.6|8851.8|8854.7|8851.9|8854.6|8851.8|2
1644375220000|2022-02-09 02:53:40|8854.7|8851.9|8854.6|8851.8|8854.7|8851.9|8854.6|8851.8|4
1644375230000|2022-02-09 02:53:50|8854.7|8851.9|8855.6|8852.8|8855.7|8852.9|8854.7|8851.9|5
1644375240000|2022-02-09 02:54:00|8855.2|8852.4|8855.6|8852.8|8855.7|8852.9|8855.2|8852.4|7
1644375260000|2022-02-09 02:54:20|8855.7|8852.9|8856.6|8853.8|8856.6|8853.8|8855.7|8852.9|2
1644375280000|2022-02-09 02:54:40|8856.3|8853.5|8855.6|8852.8|8856.3|8853.5|8855.2|8852.4|4
1644375290000|2022-02-09 02:54:50|8855.2|8852.4|8855.7|8852.9|8855.7|8852.9|8855.2|8852.4|0
1644375300000|2022-02-09 02:55:00|8855.6|8852.8|8855.6|8852.8|8855.7|8852.9|8855.6|8852.8|2
1644375310000|2022-02-09 02:55:10|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|2
1644375320000|2022-02-09 02:55:20|||||||||2
1644375330000|2022-02-09 02:55:30|8856.6|8853.8|8856.7|8853.9|8857.2|8854.4|8856.6|8853.8|10
1644375340000|2022-02-09 02:55:40|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|0
1644375350000|2022-02-09 02:55:50|8856.4|8853.6|8856.6|8853.8|8856.7|8853.9|8856.1|8853.3|4
1644375360000|2022-02-09 02:56:00|8856.7|8853.9|8857.6|8854.8|8857.6|8854.8|8856.7|8853.9|1
1644375370000|2022-02-09 02:56:10|8857.2|8854.4|8856.7|8853.9|8857.2|8854.4|8856.6|8853.8|2
1644375380000|2022-02-09 02:56:20|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|8855.7|8852.9|4
1644375400000|2022-02-09 02:56:40|8855.7|8852.9|8855.2|8852.4|8855.7|8852.9|8855.2|8852.4|2
1644375410000|2022-02-09 02:56:50|8855.5|8852.7|8855.6|8852.8|8855.6|8852.8|8855.5|8852.7|6
1644375420000|2022-02-09 02:57:00|8855.2|8852.4|8855.7|8852.9|8855.7|8852.9|8854.6|8851.8|12
1644375430000|2022-02-09 02:57:10|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|8856.2|8853.4|0
1644375450000|2022-02-09 02:57:30|8855.9|8853.1|8855.2|8852.4|8855.9|8853.1|8855.2|8852.4|3
1644375460000|2022-02-09 02:57:40|8855.6|8852.8|8854.7|8851.9|8855.6|8852.8|8854.7|8851.9|5
1644375470000|2022-02-09 02:57:50|8854.6|8851.8|8855.2|8852.4|8855.2|8852.4|8854.6|8851.8|3
1644375480000|2022-02-09 02:58:00|8855.1|8852.3|8854.6|8851.8|8855.1|8852.3|8854.6|8851.8|2
1644375490000|2022-02-09 02:58:10|||||||||2
1644375500000|2022-02-09 02:58:20|8853.9|8851.1|8850.7|8847.9|8853.9|8851.1|8850.7|8847.9|63
1644375510000|2022-02-09 02:58:30|8850.6|8847.8|8849.7|8846.9|8850.7|8847.9|8849.6|8846.8|13
1644375520000|2022-02-09 02:58:40|8849.6|8846.8|8849.6|8846.8|8850.2|8847.4|8849.6|8846.8|6
1644375530000|2022-02-09 02:58:50|8850.2|8847.4|8849.6|8846.8|8850.7|8847.9|8849.6|8846.8|5
1644375540000|2022-02-09 02:59:00|8849.2|8846.4|8849.2|8846.4|8849.7|8846.9|8849.2|8846.4|15
1644375550000|2022-02-09 02:59:10|8849.1|8846.3|8847.2|8844.4|8849.1|8846.3|8847.2|8844.4|39
1644375560000|2022-02-09 02:59:20|8847.6|8844.8|8844.7|8841.9|8847.7|8844.9|8844.6|8841.8|80
1644375570000|2022-02-09 02:59:30|8844.6|8841.8|8844.6|8841.8|8845.1|8842.3|8843.6|8840.8|14
1644375580000|2022-02-09 02:59:40|8842.6|8839.8|8842.2|8839.4|8842.7|8839.9|8841.7|8838.9|21
1644375590000|2022-02-09 02:59:50|8842.6|8839.8|8844.6|8841.8|8844.6|8841.8|8842.1|8839.3|98
1644375600000|2022-02-09 03:00:00|8844.1|8841.3|8843.6|8840.8|8844.9|8842.1|8843.6|8840.8|26
1644375610000|2022-02-09 03:00:10|8843.7|8840.9|8844.9|8842.1|8845.2|8842.4|8843.6|8840.8|8
1644375620000|2022-02-09 03:00:20|8845.2|8842.4|8844.7|8841.9|8846.9|8844.1|8844.7|8841.9|42
1644375630000|2022-02-09 03:00:30|8844.6|8841.8|8843.7|8840.9|8844.6|8841.8|8843.2|8840.4|18
1644375640000|2022-02-09 03:00:40|8843.9|8841.1|8845.2|8842.4|8845.2|8842.4|8843.9|8841.1|15
1644375650000|2022-02-09 03:00:50|8844.7|8841.9|8846.4|8843.6|8846.4|8843.6|8844.7|8841.9|5
1644375660000|2022-02-09 03:01:00|8846.5|8843.7|8848.7|8845.9|8848.7|8845.9|8846.5|8843.7|23
1644375670000|2022-02-09 03:01:10|8848.4|8845.6|8848.7|8845.9|8848.9|8846.1|8847.9|8845.1|4
1644375680000|2022-02-09 03:01:20|8848.9|8846.1|8848.9|8846.1|8848.9|8846.1|8847.9|8845.1|11
1644375690000|2022-02-09 03:01:30|8848.7|8845.9|8846.5|8843.7|8848.7|8845.9|8846.5|8843.7|9
1644375700000|2022-02-09 03:01:40|8846.9|8844.1|8847.9|8845.1|8849.4|8846.6|8846.9|8844.1|32
1644375710000|2022-02-09 03:01:50|8848.4|8845.6|8848.9|8846.1|8848.9|8846.1|8848.4|8845.6|85
1644375720000|2022-02-09 03:02:00|8847.9|8845.1|8846.8|8844|8847.9|8845.1|8845.9|8843.1|8
1644375730000|2022-02-09 03:02:10|8847|8844.2|8848|8845.2|8848|8845.2|8847|8844.2|3
1644375740000|2022-02-09 03:02:20|8847.8|8845|8847.8|8845|8848|8845.2|8847.8|8845|1
1644375750000|2022-02-09 03:02:30|8848|8845.2|8848|8845.2|8848|8845.2|8848|8845.2|1
1644375760000|2022-02-09 03:02:40|8847.8|8845|8848.7|8845.9|8848.7|8845.9|8847.8|8845|2
1644375770000|2022-02-09 03:02:50|8848.8|8846|8848.8|8846|8848.8|8846|8848.5|8845.7|4
1644375780000|2022-02-09 03:03:00|8848.7|8845.9|8848.7|8845.9|8848.8|8846|8848.7|8845.9|4
1644375790000|2022-02-09 03:03:10|8848.8|8846|8848.7|8845.9|8848.8|8846|8848.7|8845.9|0
1644375800000|2022-02-09 03:03:20|8848.6|8845.8|8849|8846.2|8849|8846.2|8848.2|8845.4|3
1644375810000|2022-02-09 03:03:30|8848.8|8846|8848.8|8846|8848.8|8846|8848.8|8846|0
1644375820000|2022-02-09 03:03:40|8849.5|8846.7|8849.3|8846.5|8849.8|8847|8849.3|8846.5|8
1644375830000|2022-02-09 03:03:50|8849.7|8846.9|8849.2|8846.4|8849.7|8846.9|8849.2|8846.4|5
1644375840000|2022-02-09 03:04:00|8849.3|8846.5|8850.8|8848|8852.7|8849.9|8849.3|8846.5|35
1644375850000|2022-02-09 03:04:10|8851.1|8848.3|8851.8|8849|8851.8|8849|8851.1|8848.3|9
1644375860000|2022-02-09 03:04:20|8852.1|8849.3|8851.8|8849|8852.3|8849.5|8851.8|8849|6
1644375890000|2022-02-09 03:04:50|8850.3|8847.5|8849.8|8847|8850.8|8848|8849.8|8847|5
1644375900000|2022-02-09 03:05:00|8850.1|8847.3|8850.8|8848|8851.3|8848.5|8850.1|8847.3|9
1644375910000|2022-02-09 03:05:10|8851|8848.2|8851|8848.2|8851.5|8848.7|8850.8|8848|12
1644375920000|2022-02-09 03:05:20|8850.8|8848|8851.3|8848.5|8851.3|8848.5|8850.8|8848|2
1644375930000|2022-02-09 03:05:30|8851.2|8848.4|8850.8|8848|8851.2|8848.4|8850.8|8848|3
1644375940000|2022-02-09 03:05:40|8850.7|8847.9|8849.8|8847|8850.7|8847.9|8849.8|8847|1
1644375950000|2022-02-09 03:05:50|8848.8|8846|8848.8|8846|8848.8|8846|8848.8|8846|4
1644375960000|2022-02-09 03:06:00|8849|8846.2|8849.8|8847|8849.8|8847|8849|8846.2|3
1644375970000|2022-02-09 03:06:10|8850.1|8847.3|8851.8|8849|8851.8|8849|8850.1|8847.3|18
1644375980000|2022-02-09 03:06:20|8851.7|8848.9|8851.8|8849|8852.5|8849.7|8850.8|8848|11
1644375990000|2022-02-09 03:06:30|8851.7|8848.9|8850.7|8847.9|8851.7|8848.9|8850.7|8847.9|9
1644376000000|2022-02-09 03:06:40|8850.8|8848|8851|8848.2|8851.8|8849|8850.8|8848|2
1644376010000|2022-02-09 03:06:50|8850.8|8848|8849.7|8846.9|8850.8|8848|8849.2|8846.4|7
1644376020000|2022-02-09 03:07:00|8849.8|8847|8850.7|8847.9|8851.3|8848.5|8849.8|8847|3
1644376030000|2022-02-09 03:07:10|8850|8847.2|8851.7|8848.9|8851.8|8849|8850|8847.2|7
1644376040000|2022-02-09 03:07:20|8851.8|8849|8850.3|8847.5|8851.8|8849|8850.3|8847.5|4
1644376050000|2022-02-09 03:07:30|8850.5|8847.7|8850.8|8848|8850.8|8848|8850.5|8847.7|6
1644376070000|2022-02-09 03:07:50|8850.7|8847.9|8851.8|8849|8852.3|8849.5|8850.7|8847.9|4
1644376080000|2022-02-09 03:08:00|8851.5|8848.7|8852.2|8849.4|8852.8|8850|8851.5|8848.7|11
1644376090000|2022-02-09 03:08:10|8852.3|8849.5|8852.8|8850|8852.8|8850|8851.8|8849|3
1644376100000|2022-02-09 03:08:20|8852.7|8849.9|8853.8|8851|8854.5|8851.7|8852.7|8849.9|5
1644376110000|2022-02-09 03:08:30|8854.5|8851.7|8853.8|8851|8854.5|8851.7|8853.8|8851|12
1644376120000|2022-02-09 03:08:40|8854|8851.2|8853.8|8851|8854|8851.2|8853.8|8851|3
1644376130000|2022-02-09 03:08:50|8853.5|8850.7|8852.2|8849.4|8853.5|8850.7|8852.2|8849.4|22
1644376140000|2022-02-09 03:09:00|8852.5|8849.7|8854.8|8852|8854.8|8852|8852.5|8849.7|27
1644376150000|2022-02-09 03:09:10|8855|8852.2|8853.7|8850.9|8855|8852.2|8853.2|8850.4|13
1644376160000|2022-02-09 03:09:20|8853.8|8851|8854.3|8851.5|8854.3|8851.5|8853.8|8851|0
1644376170000|2022-02-09 03:09:30|8854.5|8851.7|8852.8|8850|8854.7|8851.9|8852.7|8849.9|23
1644376180000|2022-02-09 03:09:40|8852.7|8849.9|8851.7|8848.9|8853.2|8850.4|8851.7|8848.9|15
1644376190000|2022-02-09 03:09:50|8851.2|8848.4|8849.8|8847|8851.2|8848.4|8849.8|8847|16
1644376200000|2022-02-09 03:10:00|8850|8847.2|8850.7|8847.9|8850.8|8848|8850|8847.2|15
1644376210000|2022-02-09 03:10:10|8850.8|8848|8850.7|8847.9|8850.8|8848|8850.7|8847.9|3
1644376220000|2022-02-09 03:10:20|8850.8|8848|8850.8|8848|8851.7|8848.9|8850.8|8848|6
1644376230000|2022-02-09 03:10:30|8850.7|8847.9|8849.2|8846.4|8850.7|8847.9|8849.2|8846.4|8
1644376240000|2022-02-09 03:10:40|8848.8|8846|8847.7|8844.9|8848.8|8846|8847.7|8844.9|39
1644376250000|2022-02-09 03:10:50|8847.5|8844.7|8845.2|8842.4|8847.8|8845|8845.2|8842.4|32
1644376260000|2022-02-09 03:11:00|8844.8|8842|8844.8|8842|8845.8|8843|8844.5|8841.7|7
1644376270000|2022-02-09 03:11:10|8845.3|8842.5|8846.8|8844|8846.8|8844|8845.3|8842.5|15
1644376280000|2022-02-09 03:11:20|8846.7|8843.9|8844.3|8841.5|8846.7|8843.9|8844.3|8841.5|38
1644376290000|2022-02-09 03:11:30|8844.8|8842|8844.8|8842|8845|8842.2|8844.2|8841.4|6
1644376300000|2022-02-09 03:11:40|8844.7|8841.9|8844.8|8842|8844.8|8842|8844.7|8841.9|2
1644376310000|2022-02-09 03:11:50|8844.2|8841.4|8844.8|8842|8844.8|8842|8844.2|8841.4|3
1644376320000|2022-02-09 03:12:00|8845|8842.2|8845.8|8843|8846.8|8844|8845|8842.2|10
1644376330000|2022-02-09 03:12:10|8846.3|8843.5|8845.8|8843|8846.3|8843.5|8845.8|8843|2
1644376340000|2022-02-09 03:12:20|8845.7|8842.9|8846.7|8843.9|8846.7|8843.9|8845.7|8842.9|7
1644376350000|2022-02-09 03:12:30|8846.8|8844|8846.7|8843.9|8846.8|8844|8846.7|8843.9|2
1644376360000|2022-02-09 03:12:40|8846.2|8843.4|8845.8|8843|8846.2|8843.4|8845.8|8843|3
1644376370000|2022-02-09 03:12:50|8846.2|8843.4|8846.8|8844|8846.8|8844|8846.2|8843.4|0
1644376380000|2022-02-09 03:13:00|8846.7|8843.9|8845.8|8843|8847.7|8844.9|8845.8|8843|3
1644376390000|2022-02-09 03:13:10|8846|8843.2|8845.8|8843|8846.8|8844|8845.8|8843|3
1644376410000|2022-02-09 03:13:30|8846.8|8844|8846.8|8844|8847|8844.2|8846.8|8844|4
1644376420000|2022-02-09 03:13:40|8847|8844.2|8847.7|8844.9|8848.2|8845.4|8847|8844.2|1
1644376430000|2022-02-09 03:13:50|8847.8|8845|8847.8|8845|8847.8|8845|8847.8|8845|0
1644376440000|2022-02-09 03:14:00|8848.7|8845.9|8849|8846.2|8849.3|8846.5|8848.7|8845.9|2
1644376450000|2022-02-09 03:14:10|8849.3|8846.5|8849.7|8846.9|8849.8|8847|8848.8|8846|8
1644376460000|2022-02-09 03:14:20|8849.8|8847|8850.8|8848|8851|8848.2|8849.8|8847|9
1644376470000|2022-02-09 03:14:30|8851|8848.2|8850.8|8848|8851|8848.2|8850.8|8848|2
1644376490000|2022-02-09 03:14:50|8850.7|8847.9|8850.8|8848|8850.8|8848|8849.8|8847|3
1644376500000|2022-02-09 03:15:00|8851.1|8848.3|8851.2|8848.4|8851.3|8848.5|8850.8|8848|9
1644376510000|2022-02-09 03:15:10|8850.8|8848|8851.5|8848.7|8851.5|8848.7|8850.8|8848|0
1644376520000|2022-02-09 03:15:20|8851.8|8849|8851.8|8849|8852|8849.2|8851.8|8849|0
1644376530000|2022-02-09 03:15:30|8850.8|8848|8850.8|8848|8851|8848.2|8850.8|8848|5
1644376540000|2022-02-09 03:15:40|8851|8848.2|8851.3|8848.5|8851.5|8848.7|8850.8|8848|1
1644376550000|2022-02-09 03:15:50|8851.2|8848.4|8850.8|8848|8851.2|8848.4|8850.8|8848|3
1644376560000|2022-02-09 03:16:00|8850.7|8847.9|8851.8|8849|8851.8|8849|8850.5|8847.7|6
1644376570000|2022-02-09 03:16:10|8851.5|8848.7|8851.8|8849|8851.8|8849|8850.8|8848|4
1644376580000|2022-02-09 03:16:20|8850.8|8848|8851|8848.2|8851|8848.2|8850.7|8847.9|5
1644376590000|2022-02-09 03:16:30|8851.5|8848.7|8850.8|8848|8851.7|8848.9|8850.7|8847.9|5
1644376600000|2022-02-09 03:16:40|8849.8|8847|8850.8|8848|8850.8|8848|8849.8|8847|2
1644376610000|2022-02-09 03:16:50|8850.9|8848.1|8853.2|8850.4|8853.3|8850.5|8850.9|8848.1|13
1644376620000|2022-02-09 03:17:00|8853.3|8850.5|8852.8|8850|8853.3|8850.5|8851.8|8849|6
1644376630000|2022-02-09 03:17:10|8852.7|8849.9|8851.8|8849|8852.7|8849.9|8851.8|8849|1
1644376640000|2022-02-09 03:17:20|8851.4|8848.6|8850.8|8848|8851.4|8848.6|8850.3|8847.5|11
1644376650000|2022-02-09 03:17:30|8850.9|8848.1|8850.9|8848.1|8850.9|8848.1|8850.9|8848.1|2
1644376670000|2022-02-09 03:17:50|||||||||1
1644376680000|2022-02-09 03:18:00|8851.1|8848.3|8851.4|8848.6|8851.8|8849|8851.1|8848.3|9
1644376690000|2022-02-09 03:18:10|8851.6|8848.8|8851.8|8849|8851.8|8849|8851.6|8848.8|5
1644376700000|2022-02-09 03:18:20|8851.9|8849.1|8851.9|8849.1|8851.9|8849.1|8851.9|8849.1|1
1644376710000|2022-02-09 03:18:30|8852.3|8849.5|8852.8|8850|8852.9|8850.1|8852.3|8849.5|5
1644376720000|2022-02-09 03:18:40|8852.5|8849.7|8851.8|8849|8852.5|8849.7|8851.8|8849|3
1644376730000|2022-02-09 03:18:50|8851.3|8848.5|8851.3|8848.5|8851.3|8848.5|8851.3|8848.5|2
1644376740000|2022-02-09 03:19:00|8851.8|8849|8851.8|8849|8851.8|8849|8851.8|8849|0
1644376750000|2022-02-09 03:19:10|8851.6|8848.8|8851.3|8848.5|8851.6|8848.8|8851.3|8848.5|3
1644376760000|2022-02-09 03:19:20|8851.8|8849|8851.8|8849|8851.8|8849|8851.8|8849|0
1644376770000|2022-02-09 03:19:30|8851.6|8848.8|8851.9|8849.1|8851.9|8849.1|8851.3|8848.5|0
1644376780000|2022-02-09 03:19:40|8851.8|8849|8851.8|8849|8851.8|8849|8851.8|8849|0
1644376790000|2022-02-09 03:19:50|8851.9|8849.1|8851.8|8849|8851.9|8849.1|8851.8|8849|2
1644376800000|2022-02-09 03:20:00|8852.1|8849.3|8851.8|8849|8852.6|8849.8|8851.8|8849|2
1644376810000|2022-02-09 03:20:10|8851.5|8848.7|8851.8|8849|8851.9|8849.1|8851.4|8848.6|6
1644376820000|2022-02-09 03:20:20|8851.9|8849.1|8851.9|8849.1|8851.9|8849.1|8851.8|8849|8
1644376830000|2022-02-09 03:20:30|8851.8|8849|8851.3|8848.5|8851.8|8849|8851.3|8848.5|1
1644376840000|2022-02-09 03:20:40|8851.4|8848.6|8851.8|8849|8852.9|8850.1|8851.4|8848.6|61
1644376850000|2022-02-09 03:20:50|8851.9|8849.1|8853.4|8850.6|8853.4|8850.6|8851.9|8849.1|19
1644376860000|2022-02-09 03:21:00|8854.4|8851.6|8855.3|8852.5|8855.3|8852.5|8853.9|8851.1|19
1644376870000|2022-02-09 03:21:10|8855.4|8852.6|8854.9|8852.1|8855.4|8852.6|8854.4|8851.6|16
1644376880000|2022-02-09 03:21:20|8854.8|8852|8854.8|8852|8854.8|8852|8853.8|8851|7
1644376890000|2022-02-09 03:21:30|8854.9|8852.1|8854.8|8852|8854.9|8852.1|8854.8|8852|10
1644376900000|2022-02-09 03:21:40|8855.3|8852.5|8855.4|8852.6|8855.4|8852.6|8855.3|8852.5|7
1644376910000|2022-02-09 03:21:50|8855.3|8852.5|8854.8|8852|8855.4|8852.6|8854.8|8852|6
1644376920000|2022-02-09 03:22:00|8855.8|8853|8853.8|8851|8855.8|8853|8853.8|8851|15
1644376930000|2022-02-09 03:22:10|8853.9|8851.1|8852.8|8850|8853.9|8851.1|8852.8|8850|7
1644376940000|2022-02-09 03:22:20|8852.9|8850.1|8852.8|8850|8853.3|8850.5|8852.8|8850|9
1644376950000|2022-02-09 03:22:30|8852.9|8850.1|8853.8|8851|8854.4|8851.6|8852.9|8850.1|5
1644376960000|2022-02-09 03:22:40|8853.4|8850.6|8853.9|8851.1|8854.8|8852|8852.9|8850.1|28
1644376970000|2022-02-09 03:22:50|8853.8|8851|8853.8|8851|8853.8|8851|8853.4|8850.6|2
1644376980000|2022-02-09 03:23:00|8853.9|8851.1|8854.8|8852|8854.8|8852|8853.9|8851.1|2
1644376990000|2022-02-09 03:23:10|8853.9|8851.1|8853.9|8851.1|8854.3|8851.5|8853.8|8851|1
1644377000000|2022-02-09 03:23:20|8853.8|8851|8853.8|8851|8853.8|8851|8853.8|8851|0
1644377010000|2022-02-09 03:23:30|8853.9|8851.1|8853.8|8851|8854.4|8851.6|8853.8|8851|1
1644377020000|2022-02-09 03:23:40|8854.1|8851.3|8853.8|8851|8854.1|8851.3|8853.8|8851|2
1644377030000|2022-02-09 03:23:50|8853.9|8851.1|8851.8|8849|8853.9|8851.1|8851.8|8849|16
1644377040000|2022-02-09 03:24:00|8851.4|8848.6|8851.3|8848.5|8851.4|8848.6|8851.1|8848.3|2
1644377050000|2022-02-09 03:24:10|8851.1|8848.3|8851.6|8848.8|8851.6|8848.8|8851.1|8848.3|3
1644377060000|2022-02-09 03:24:20|8851.8|8849|8851.8|8849|8851.8|8849|8851.1|8848.3|1
1644377070000|2022-02-09 03:24:30|8851.6|8848.8|8850.9|8848.1|8851.6|8848.8|8850.9|8848.1|0
1644377080000|2022-02-09 03:24:40|8851.3|8848.5|8851.3|8848.5|8851.3|8848.5|8851.3|8848.5|2
1644377090000|2022-02-09 03:24:50|8850.9|8848.1|8851.8|8849|8851.8|8849|8850.9|8848.1|1
1644377110000|2022-02-09 03:25:10|8851.6|8848.8|8851.3|8848.5|8851.6|8848.8|8850.9|8848.1|4
1644377120000|2022-02-09 03:25:20|8851.1|8848.3|8851.8|8849|8851.8|8849|8850.8|8848|12
1644377130000|2022-02-09 03:25:30|||||||||4
1644377140000|2022-02-09 03:25:40|8850.8|8848|8848.8|8846|8850.8|8848|8848.8|8846|25
1644377150000|2022-02-09 03:25:50|8848.9|8846.1|8849.8|8847|8849.8|8847|8848.9|8846.1|2
1644377160000|2022-02-09 03:26:00|8849.9|8847.1|8849.8|8847|8849.9|8847.1|8849.8|8847|2
1644377170000|2022-02-09 03:26:10|8849.9|8847.1|8849.4|8846.6|8849.9|8847.1|8849.1|8846.3|3
1644377180000|2022-02-09 03:26:20|8849.3|8846.5|8849.4|8846.6|8849.4|8846.6|8848.4|8845.6|6
1644377190000|2022-02-09 03:26:30|8849.8|8847|8851.4|8848.6|8851.4|8848.6|8849.8|8847|2
1644377200000|2022-02-09 03:26:40|8851.1|8848.3|8850.8|8848|8851.1|8848.3|8850.4|8847.6|2
1644377220000|2022-02-09 03:27:00|8851.1|8848.3|8851.9|8849.1|8852.4|8849.6|8851.1|8848.3|13
1644377230000|2022-02-09 03:27:10|8851.8|8849|8851.9|8849.1|8852.4|8849.6|8851.3|8848.5|9
1644377240000|2022-02-09 03:27:20|8851.8|8849|8850.8|8848|8851.8|8849|8850.8|8848|7
1644377250000|2022-02-09 03:27:30|8850.9|8848.1|8851.9|8849.1|8851.9|8849.1|8850.9|8848.1|2
1644377260000|2022-02-09 03:27:40|8851.8|8849|8851.8|8849|8851.8|8849|8851.8|8849|0
1644377270000|2022-02-09 03:27:50|8851.4|8848.6|8850.8|8848|8851.4|8848.6|8850.8|8848|5
1644377280000|2022-02-09 03:28:00|8851.1|8848.3|8849.1|8846.3|8851.1|8848.3|8848.6|8845.8|78
1644377290000|2022-02-09 03:28:10|8848.6|8845.8|8849|8846.2|8849.5|8846.7|8848.6|8845.8|4
1644377300000|2022-02-09 03:28:20|8848.6|8845.8|8846.5|8843.7|8849.1|8846.3|8846.5|8843.7|14
1644377310000|2022-02-09 03:28:30|8846.6|8843.8|8847.6|8844.8|8847.6|8844.8|8846.6|8843.8|13
1644377320000|2022-02-09 03:28:40|8847.8|8845|8849.5|8846.7|8849.5|8846.7|8847.8|8845|4
1644377330000|2022-02-09 03:28:50|8849.6|8846.8|8849.5|8846.7|8849.6|8846.8|8849.5|8846.7|4
1644377340000|2022-02-09 03:29:00|8849.8|8847|8848.5|8845.7|8850.1|8847.3|8848.5|8845.7|10
1644377350000|2022-02-09 03:29:10|8848.6|8845.8|8848.5|8845.7|8848.6|8845.8|8847.5|8844.7|8
1644377360000|2022-02-09 03:29:20|8848.6|8845.8|8848.6|8845.8|8849.5|8846.7|8848.1|8845.3|6
1644377370000|2022-02-09 03:29:30|8848.5|8845.7|8848.6|8845.8|8848.6|8845.8|8848.5|8845.7|2
1644377380000|2022-02-09 03:29:40|8848.5|8845.7|8848.6|8845.8|8849.1|8846.3|8848.5|8845.7|4
1644377390000|2022-02-09 03:29:50|8848.5|8845.7|8849.8|8847|8849.8|8847|8848.5|8845.7|29
1644377400000|2022-02-09 03:30:00|8849.6|8846.8|8850.8|8848|8851.1|8848.3|8849.5|8846.7|8
1644377410000|2022-02-09 03:30:10|8851.3|8848.5|8852.3|8849.5|8852.3|8849.5|8851.3|8848.5|14
1644377420000|2022-02-09 03:30:20|8852.8|8850|8853.8|8851|8853.8|8851|8852.8|8850|8
1644377430000|2022-02-09 03:30:30|8854.3|8851.5|8855.3|8852.5|8855.4|8852.6|8854.1|8851.3|24
1644377440000|2022-02-09 03:30:40|8854.9|8852.1|8854.3|8851.5|8854.9|8852.1|8853.9|8851.1|7
1644377450000|2022-02-09 03:30:50|8854.4|8851.6|8858.8|8856|8858.8|8856|8854.4|8851.6|49
1644377460000|2022-02-09 03:31:00|8859.6|8856.8|8858.9|8856.1|8859.8|8857|8858.8|8856|21
1644377470000|2022-02-09 03:31:10|8859.6|8856.8|8859.8|8857|8859.8|8857|8858.8|8856|5
1644377480000|2022-02-09 03:31:20|8859.6|8856.8|8859.8|8857|8861.6|8858.8|8858.8|8856|11
1644377490000|2022-02-09 03:31:30|8860.5|8857.7|8860.8|8858|8861.3|8858.5|8860.3|8857.5|15
1644377500000|2022-02-09 03:31:40|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|8859.8|8857|6
1644377510000|2022-02-09 03:31:50|8860.1|8857.3|8861.3|8858.5|8861.6|8858.8|8860.1|8857.3|10
1644377520000|2022-02-09 03:32:00|8861.4|8858.6|8861.8|8859|8861.8|8859|8861.1|8858.3|6
1644377530000|2022-02-09 03:32:10|8861.7|8858.9|8861.7|8858.9|8862.1|8859.3|8861.7|8858.9|1
1644377540000|2022-02-09 03:32:20|8861.6|8858.8|8860.7|8857.9|8861.7|8858.9|8860.2|8857.4|19
1644377550000|2022-02-09 03:32:30|8860.6|8857.8|8860.6|8857.8|8860.7|8857.9|8860.6|8857.8|4
1644377560000|2022-02-09 03:32:40|8860.1|8857.3|8859.2|8856.4|8860.7|8857.9|8859.2|8856.4|11
1644377570000|2022-02-09 03:32:50|8858.7|8855.9|8859.7|8856.9|8859.7|8856.9|8858.7|8855.9|1
1644377580000|2022-02-09 03:33:00|8859.9|8857.1|8860.2|8857.4|8860.7|8857.9|8859.7|8856.9|13
1644377600000|2022-02-09 03:33:20|8860.7|8857.9|8859.7|8856.9|8860.7|8857.9|8859.7|8856.9|10
1644377610000|2022-02-09 03:33:30|8860.1|8857.3|8860.1|8857.3|8860.6|8857.8|8859.7|8856.9|10
1644377620000|2022-02-09 03:33:40|8859.7|8856.9|8859.7|8856.9|8860.2|8857.4|8859.7|8856.9|2
1644377630000|2022-02-09 03:33:50|8860.2|8857.4|8859.7|8856.9|8860.2|8857.4|8859.7|8856.9|0
1644377640000|2022-02-09 03:34:00|8859.9|8857.1|8859.9|8857.1|8860.4|8857.6|8859.9|8857.1|5
1644377650000|2022-02-09 03:34:10|8859.7|8856.9|8859.7|8856.9|8860.2|8857.4|8859.7|8856.9|2
1644377660000|2022-02-09 03:34:20|8859.9|8857.1|8859.9|8857.1|8859.9|8857.1|8859.9|8857.1|3
1644377670000|2022-02-09 03:34:30|8860.4|8857.6|8860.7|8857.9|8860.9|8858.1|8860.4|8857.6|7
1644377700000|2022-02-09 03:35:00|8861.5|8858.7|8864.7|8861.9|8864.7|8861.9|8861.5|8858.7|43
1644377710000|2022-02-09 03:35:10|8865.4|8862.6|8864.7|8861.9|8865.7|8862.9|8864.7|8861.9|47
1644377720000|2022-02-09 03:35:20|8863.7|8860.9|8863.2|8860.4|8864.7|8861.9|8863.2|8860.4|17
1644377730000|2022-02-09 03:35:30|8863.1|8860.3|8862.7|8859.9|8863.7|8860.9|8862.7|8859.9|9
1644377740000|2022-02-09 03:35:40|||||||||2
1644377750000|2022-02-09 03:35:50|||||||||9
1644377760000|2022-02-09 03:36:00|8862.9|8860.1|8862.7|8859.9|8863.7|8860.9|8862.7|8859.9|30
1644377770000|2022-02-09 03:36:10|8863.2|8860.4|8863.2|8860.4|8863.6|8860.8|8862.7|8859.9|21
1644377780000|2022-02-09 03:36:20|8863.4|8860.6|8863.7|8860.9|8863.7|8860.9|8863.4|8860.6|8
1644377790000|2022-02-09 03:36:30|8863.9|8861.1|8864.7|8861.9|8864.7|8861.9|8863.7|8860.9|14
1644377800000|2022-02-09 03:36:40|8863.7|8860.9|8862.7|8859.9|8863.7|8860.9|8862.7|8859.9|32
1644377810000|2022-02-09 03:36:50|8861.9|8859.1|8861.7|8858.9|8862.2|8859.4|8861.7|8858.9|11
1644377820000|2022-02-09 03:37:00|8862.2|8859.4|8861.7|8858.9|8862.2|8859.4|8861.7|8858.9|3
1644377830000|2022-02-09 03:37:10|8861.9|8859.1|8864.7|8861.9|8864.7|8861.9|8861.9|8859.1|33
1644377840000|2022-02-09 03:37:20|8864.2|8861.4|8864.7|8861.9|8864.7|8861.9|8863.9|8861.1|3
1644377850000|2022-02-09 03:37:30|8864.6|8861.8|8864.2|8861.4|8864.7|8861.9|8863.7|8860.9|4
1644377860000|2022-02-09 03:37:40|8864.1|8861.3|8863.7|8860.9|8864.2|8861.4|8863.4|8860.6|45
1644377870000|2022-02-09 03:37:50|8863.1|8860.3|8862.7|8859.9|8863.1|8860.3|8862.7|8859.9|6
1644377880000|2022-02-09 03:38:00|8863.6|8860.8|8863.2|8860.4|8863.6|8860.8|8863.2|8860.4|2
1644377890000|2022-02-09 03:38:10|8863.4|8860.6|8863.7|8860.9|8863.7|8860.9|8862.7|8859.9|5
1644377900000|2022-02-09 03:38:20|8863.2|8860.4|8862.7|8859.9|8863.2|8860.4|8862.7|8859.9|0
1644377910000|2022-02-09 03:38:30|8862.9|8860.1|8863.1|8860.3|8863.4|8860.6|8862.7|8859.9|26
1644377920000|2022-02-09 03:38:40|8862.9|8860.1|8863.1|8860.3|8863.1|8860.3|8862.4|8859.6|2
1644377930000|2022-02-09 03:38:50|8863.4|8860.6|8862.4|8859.6|8863.4|8860.6|8862.4|8859.6|6
1644377940000|2022-02-09 03:39:00|8862.7|8859.9|8863.1|8860.3|8863.1|8860.3|8862.6|8859.8|4
1644377950000|2022-02-09 03:39:10|8862.6|8859.8|8862.6|8859.8|8862.6|8859.8|8862.4|8859.6|2
1644377960000|2022-02-09 03:39:20|8862.4|8859.6|8862.4|8859.6|8862.4|8859.6|8862.4|8859.6|0
1644377970000|2022-02-09 03:39:30|||||||||1
1644377990000|2022-02-09 03:39:50|||||||||1
1644378000000|2022-02-09 03:40:00|||||||||3
1644378030000|2022-02-09 03:40:30|8862.3|8859.5|8862.4|8859.6|8862.4|8859.6|8862.1|8859.3|5
1644378040000|2022-02-09 03:40:40|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|12
1644378050000|2022-02-09 03:40:50|||||||||2
1644378080000|2022-02-09 03:41:20|8863.6|8860.8|8865.4|8862.6|8865.4|8862.6|8863.6|8860.8|11
1644378090000|2022-02-09 03:41:30|8865.3|8862.5|8865.4|8862.6|8865.4|8862.6|8864.9|8862.1|2
1644378100000|2022-02-09 03:41:40|8865.3|8862.5|8864.9|8862.1|8865.4|8862.6|8864.9|8862.1|3
1644378110000|2022-02-09 03:41:50|8865.1|8862.3|8865.9|8863.1|8865.9|8863.1|8864.9|8862.1|12
1644378120000|2022-02-09 03:42:00|8866.4|8863.6|8866.4|8863.6|8866.4|8863.6|8866.4|8863.6|2
1644378130000|2022-02-09 03:42:10|8865.4|8862.6|8865.4|8862.6|8865.4|8862.6|8865.4|8862.6|4
1644378140000|2022-02-09 03:42:20|||||||||1
1644378150000|2022-02-09 03:42:30|8864.7|8861.9|8864.4|8861.6|8864.7|8861.9|8864.4|8861.6|12
1644378170000|2022-02-09 03:42:50|8863.4|8860.6|8862.4|8859.6|8863.4|8860.6|8862.4|8859.6|18
1644378180000|2022-02-09 03:43:00|8862.6|8859.8|8862.9|8860.1|8863.4|8860.6|8862.6|8859.8|12
1644378190000|2022-02-09 03:43:10|8863.1|8860.3|8862.4|8859.6|8863.4|8860.6|8862.4|8859.6|8
1644378200000|2022-02-09 03:43:20|8862.1|8859.3|8861.4|8858.6|8862.1|8859.3|8861.4|8858.6|10
1644378210000|2022-02-09 03:43:30|8862.4|8859.6|8862.4|8859.6|8862.9|8860.1|8862.4|8859.6|5
1644378230000|2022-02-09 03:43:50|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|4
1644378240000|2022-02-09 03:44:00|||||||||1
1644378250000|2022-02-09 03:44:10|8863.3|8860.5|8862.4|8859.6|8863.3|8860.5|8862.3|8859.5|4
1644378280000|2022-02-09 03:44:40|8862.3|8859.5|8861.9|8859.1|8862.3|8859.5|8861.6|8858.8|5
1644378290000|2022-02-09 03:44:50|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|2
1644378300000|2022-02-09 03:45:00|||||||||3
1644378310000|2022-02-09 03:45:10|8862.4|8859.6|8863.4|8860.6|8863.4|8860.6|8862.4|8859.6|5
1644378330000|2022-02-09 03:45:30|8862.9|8860.1|8862.9|8860.1|8862.9|8860.1|8862.4|8859.6|7
1644378340000|2022-02-09 03:45:40|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|2
1644378350000|2022-02-09 03:45:50|8862.4|8859.6|8862.9|8860.1|8863.1|8860.3|8862.4|8859.6|12
1644378360000|2022-02-09 03:46:00|8862.6|8859.8|8863.4|8860.6|8863.4|8860.6|8862.6|8859.8|1
1644378370000|2022-02-09 03:46:10|8863.9|8861.1|8863.9|8861.1|8864.4|8861.6|8863.9|8861.1|9
1644378380000|2022-02-09 03:46:20|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|0
1644378390000|2022-02-09 03:46:30|8866.4|8863.6|8866.4|8863.6|8866.4|8863.6|8866.4|8863.6|12
1644378400000|2022-02-09 03:46:40|8865.4|8862.6|8866.4|8863.6|8866.4|8863.6|8865.4|8862.6|5
1644378410000|2022-02-09 03:46:50|8866.1|8863.3|8866.4|8863.6|8866.4|8863.6|8865.4|8862.6|0
1644378420000|2022-02-09 03:47:00|8865.4|8862.6|8865.4|8862.6|8865.9|8863.1|8865.4|8862.6|6
1644378440000|2022-02-09 03:47:20|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|1
1644378450000|2022-02-09 03:47:30|8864.9|8862.1|8864.9|8862.1|8864.9|8862.1|8864.9|8862.1|3
1644378460000|2022-02-09 03:47:40|8864.8|8862|8864.4|8861.6|8864.8|8862|8864.4|8861.6|1
1644378480000|2022-02-09 03:48:00|||||||||1
1644378490000|2022-02-09 03:48:10|||||||||1
1644378500000|2022-02-09 03:48:20|8864.3|8861.5|8862.3|8859.5|8864.4|8861.6|8862|8859.2|32
1644378510000|2022-02-09 03:48:30|8861.9|8859.1|8861.9|8859.1|8861.9|8859.1|8861.9|8859.1|0
1644378520000|2022-02-09 03:48:40|8861.4|8858.6|8861.9|8859.1|8862.9|8860.1|8861.4|8858.6|14
1644378530000|2022-02-09 03:48:50|8861.8|8859|8862.4|8859.6|8862.4|8859.6|8861.5|8858.7|2
1644378540000|2022-02-09 03:49:00|8862.7|8859.9|8867.4|8864.6|8867.4|8864.6|8862.7|8859.9|140
1644378550000|2022-02-09 03:49:10|8866.8|8864|8867.4|8864.6|8867.4|8864.6|8866.4|8863.6|17
1644378560000|2022-02-09 03:49:20|||||||||3
1644378570000|2022-02-09 03:49:30|8867.3|8864.5|8867.4|8864.6|8867.4|8864.6|8867.3|8864.5|6
1644378580000|2022-02-09 03:49:40|8867.7|8864.9|8868.4|8865.6|8868.4|8865.6|8867.7|8864.9|7
1644378590000|2022-02-09 03:49:50|||||||||2
1644378600000|2022-02-09 03:50:00|8868.2|8865.4|8869.4|8866.6|8869.4|8866.6|8867.7|8864.9|12
1644378610000|2022-02-09 03:50:10|8868.9|8866.1|8869.9|8867.1|8871.2|8868.4|8868.4|8865.6|26
1644378620000|2022-02-09 03:50:20|8869.7|8866.9|8869.5|8866.7|8869.9|8867.1|8869.4|8866.6|3
1644378630000|2022-02-09 03:50:30|8869.9|8867.1|8869.4|8866.6|8869.9|8867.1|8869.4|8866.6|1
1644378640000|2022-02-09 03:50:40|8869.2|8866.4|8868.9|8866.1|8869.2|8866.4|8868.9|8866.1|12
1644378650000|2022-02-09 03:50:50|8868.7|8865.9|8867.4|8864.6|8868.7|8865.9|8867.2|8864.4|6
1644378660000|2022-02-09 03:51:00|8867.5|8864.7|8867.9|8865.1|8868.4|8865.6|8867.5|8864.7|6
1644378670000|2022-02-09 03:51:10|8868|8865.2|8868.4|8865.6|8868.4|8865.6|8868|8865.2|0
1644378680000|2022-02-09 03:51:20|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|2
1644378690000|2022-02-09 03:51:30|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|0
1644378700000|2022-02-09 03:51:40|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|4
1644378710000|2022-02-09 03:51:50|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8867|8864.2|0
1644378730000|2022-02-09 03:52:10|8867.2|8864.4|8867.4|8864.6|8867.4|8864.6|8867.2|8864.4|1
1644378750000|2022-02-09 03:52:30|8867.2|8864.4|8866.9|8864.1|8867.4|8864.6|8866.9|8864.1|3
1644378760000|2022-02-09 03:52:40|8866.4|8863.6|8865.4|8862.6|8867.4|8864.6|8865.4|8862.6|27
1644378770000|2022-02-09 03:52:50|8865|8862.2|8864.9|8862.1|8865.4|8862.6|8864.9|8862.1|4
1644378780000|2022-02-09 03:53:00|8865.4|8862.6|8865.5|8862.7|8866|8863.2|8864.9|8862.1|4
1644378810000|2022-02-09 03:53:30|8866|8863.2|8865.5|8862.7|8866|8863.2|8865.5|8862.7|0
1644378820000|2022-02-09 03:53:40|8865.4|8862.6|8865.9|8863.1|8865.9|8863.1|8865.4|8862.6|3
1644378830000|2022-02-09 03:53:50|8865.4|8862.6|8865.9|8863.1|8866|8863.2|8865.4|8862.6|2
1644378840000|2022-02-09 03:54:00|8865.5|8862.7|8866.4|8863.6|8866.4|8863.6|8865.5|8862.7|2
1644378850000|2022-02-09 03:54:10|8866.5|8863.7|8866.9|8864.1|8867.4|8864.6|8866.4|8863.6|2
1644378860000|2022-02-09 03:54:20|8867.2|8864.4|8866.9|8864.1|8867.2|8864.4|8866.5|8863.7|2
1644378870000|2022-02-09 03:54:30|8866.5|8863.7|8867.9|8865.1|8868.4|8865.6|8866.5|8863.7|3
1644378880000|2022-02-09 03:54:40|8868.2|8865.4|8868.4|8865.6|8868.4|8865.6|8867.5|8864.7|7
1644378900000|2022-02-09 03:55:00|8867.9|8865.1|8867.9|8865.1|8868|8865.2|8867.5|8864.7|3
1644378910000|2022-02-09 03:55:10|8867.7|8864.9|8867.9|8865.1|8867.9|8865.1|8867.7|8864.9|1
1644378920000|2022-02-09 03:55:20|8868|8865.2|8867.9|8865.1|8868.4|8865.6|8867.9|8865.1|1
1644378940000|2022-02-09 03:55:40|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|0
1644378950000|2022-02-09 03:55:50|8867.5|8864.7|8867.9|8865.1|8867.9|8865.1|8867.5|8864.7|0
1644378960000|2022-02-09 03:56:00|8867.7|8864.9|8867.4|8864.6|8867.7|8864.9|8867.4|8864.6|0
1644378970000|2022-02-09 03:56:10|8867.7|8864.9|8867.9|8865.1|8867.9|8865.1|8867.7|8864.9|1
1644378990000|2022-02-09 03:56:30|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|1
1644379000000|2022-02-09 03:56:40|||||||||2
1644379010000|2022-02-09 03:56:50|||||||||1
1644379020000|2022-02-09 03:57:00|8867.7|8864.9|8867.9|8865.1|8867.9|8865.1|8867.7|8864.9|1
1644379040000|2022-02-09 03:57:20|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|0
1644379050000|2022-02-09 03:57:30|8867.7|8864.9|8867.4|8864.6|8868|8865.2|8867.4|8864.6|1
1644379070000|2022-02-09 03:57:50|8867.3|8864.5|8868|8865.2|8868.4|8865.6|8867.3|8864.5|2
1644379080000|2022-02-09 03:58:00|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|1
1644379090000|2022-02-09 03:58:10|8868|8865.2|8867.9|8865.1|8868.4|8865.6|8867.9|8865.1|4
1644379100000|2022-02-09 03:58:20|8868.4|8865.6|8867.9|8865.1|8868.4|8865.6|8867.9|8865.1|0
1644379110000|2022-02-09 03:58:30|8868.4|8865.6|8867.9|8865.1|8868.4|8865.6|8867.9|8865.1|0
1644379120000|2022-02-09 03:58:40|8867.7|8864.9|8867.4|8864.6|8867.7|8864.9|8867.4|8864.6|0
1644379130000|2022-02-09 03:58:50|8866.7|8863.9|8866.9|8864.1|8866.9|8864.1|8866.4|8863.6|4
1644379140000|2022-02-09 03:59:00|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8867|8864.2|4
1644379150000|2022-02-09 03:59:10|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|1
1644379160000|2022-02-09 03:59:20|8867.1|8864.3|8866.9|8864.1|8867.2|8864.4|8866.9|8864.1|1
1644379170000|2022-02-09 03:59:30|8867|8864.2|8867.4|8864.6|8867.4|8864.6|8867|8864.2|0
1644379180000|2022-02-09 03:59:40|8867.2|8864.4|8867.2|8864.4|8867.4|8864.6|8867.2|8864.4|4
1644379190000|2022-02-09 03:59:50|||||||||2
1644379200000|2022-02-09 04:00:00|8867.1|8864.3|8867.2|8864.4|8867.4|8864.6|8867.1|8864.3|1
1644379210000|2022-02-09 04:00:10|8867.4|8864.6|8867.2|8864.4|8867.4|8864.6|8867.2|8864.4|1
1644379220000|2022-02-09 04:00:20|8866.7|8863.9|8866.4|8863.6|8866.7|8863.9|8865|8862.2|20
1644379240000|2022-02-09 04:00:40|8866.2|8863.4|8866.2|8863.4|8866.2|8863.4|8866.2|8863.4|2
1644379250000|2022-02-09 04:00:50|8866.4|8863.6|8866.2|8863.4|8866.4|8863.6|8865.9|8863.1|5
1644379260000|2022-02-09 04:01:00|8866.1|8863.3|8867.4|8864.6|8867.4|8864.6|8866.1|8863.3|4
1644379280000|2022-02-09 04:01:20|||||||||2
1644379310000|2022-02-09 04:01:50|||||||||2
1644379320000|2022-02-09 04:02:00|8868.1|8865.3|8869.4|8866.6|8870.4|8867.6|8868.1|8865.3|19
1644379330000|2022-02-09 04:02:10|||||||||1
1644379350000|2022-02-09 04:02:30|8868.9|8866.1|8868.9|8866.1|8869.4|8866.6|8868.9|8866.1|8
1644379360000|2022-02-09 04:02:40|8869.4|8866.6|8869|8866.2|8869.4|8866.6|8868.9|8866.1|1
1644379370000|2022-02-09 04:02:50|8868.9|8866.1|8870.4|8867.6|8870.5|8867.7|8868.9|8866.1|14
1644379380000|2022-02-09 04:03:00|8870.2|8867.4|8870.4|8867.6|8870.4|8867.6|8869.9|8867.1|4
1644379390000|2022-02-09 04:03:10|8870|8867.2|8869.9|8867.1|8870.4|8867.6|8869.9|8867.1|1
1644379400000|2022-02-09 04:03:20|8870|8867.2|8869.9|8867.1|8870.4|8867.6|8869.4|8866.6|8
1644379410000|2022-02-09 04:03:30|8870.4|8867.6|8870.2|8867.4|8870.4|8867.6|8869.9|8867.1|0
1644379420000|2022-02-09 04:03:40|8870.4|8867.6|8870.4|8867.6|8870.4|8867.6|8869.9|8867.1|1
1644379430000|2022-02-09 04:03:50|8870|8867.2|8870.4|8867.6|8870.4|8867.6|8869.9|8867.1|6
1644379440000|2022-02-09 04:04:00|8870.5|8867.7|8870.8|8868|8871.4|8868.6|8870.4|8867.6|61
1644379460000|2022-02-09 04:04:20|8870.3|8867.5|8870.3|8867.5|8870.5|8867.7|8870.3|8867.5|1
1644379470000|2022-02-09 04:04:30|8870.5|8867.7|8870.5|8867.7|8870.6|8867.8|8870.5|8867.7|1
1644379480000|2022-02-09 04:04:40|8871|8868.2|8870.3|8867.5|8871|8868.2|8870.3|8867.5|2
1644379490000|2022-02-09 04:04:50|||||||||1
1644379500000|2022-02-09 04:05:00|8870.5|8867.7|8870.3|8867.5|8871|8868.2|8870.3|8867.5|5
1644379510000|2022-02-09 04:05:10|8870.5|8867.7|8870.5|8867.7|8871|8868.2|8870.3|8867.5|4
1644379520000|2022-02-09 04:05:20|8870.3|8867.5|8870.5|8867.7|8870.5|8867.7|8870.3|8867.5|1
1644379530000|2022-02-09 04:05:30|8870.8|8868|8870.3|8867.5|8870.8|8868|8870.3|8867.5|1
1644379540000|2022-02-09 04:05:40|||||||||1
1644379560000|2022-02-09 04:06:00|8870.2|8867.4|8869.8|8867|8870.2|8867.4|8869.8|8867|0
1644379570000|2022-02-09 04:06:10|8870.3|8867.5|8868.8|8866|8870.3|8867.5|8868.3|8865.5|9
1644379580000|2022-02-09 04:06:20|8869.3|8866.5|8868.3|8865.5|8869.3|8866.5|8868.3|8865.5|0
1644379590000|2022-02-09 04:06:30|8868.8|8866|8869.2|8866.4|8869.5|8866.7|8868.8|8866|2
1644379600000|2022-02-09 04:06:40|8868.8|8866|8869.3|8866.5|8869.3|8866.5|8868.8|8866|0
1644379610000|2022-02-09 04:06:50|8869.2|8866.4|8869.5|8866.7|8869.5|8866.7|8868.8|8866|7
1644379620000|2022-02-09 04:07:00|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|0
1644379630000|2022-02-09 04:07:10|8869.5|8866.7|8870.3|8867.5|8870.3|8867.5|8869.5|8866.7|0
1644379640000|2022-02-09 04:07:20|8870.2|8867.4|8870.3|8867.5|8870.3|8867.5|8870.2|8867.4|1
1644379650000|2022-02-09 04:07:30|||||||||1
1644379670000|2022-02-09 04:07:50|||||||||3
1644379680000|2022-02-09 04:08:00|||||||||1
1644379690000|2022-02-09 04:08:10|8870.6|8867.8|8872.3|8869.5|8872.3|8869.5|8870.6|8867.8|17
1644379700000|2022-02-09 04:08:20|||||||||3
1644379710000|2022-02-09 04:08:30|||||||||1
1644379730000|2022-02-09 04:08:50|8871.3|8868.5|8871|8868.2|8871.3|8868.5|8870.5|8867.7|3
1644379740000|2022-02-09 04:09:00|8871.3|8868.5|8871.3|8868.5|8871.5|8868.7|8871.3|8868.5|1
1644379750000|2022-02-09 04:09:10|||||||||1
1644379770000|2022-02-09 04:09:30|8871.5|8868.7|8871.3|8868.5|8872.3|8869.5|8871.3|8868.5|15
1644379780000|2022-02-09 04:09:40|8872.3|8869.5|8871.8|8869|8872.3|8869.5|8871.3|8868.5|12
1644379790000|2022-02-09 04:09:50|8872|8869.2|8872.8|8870|8873|8870.2|8872|8869.2|10
1644379800000|2022-02-09 04:10:00|8872.7|8869.9|8872.3|8869.5|8872.8|8870|8871.8|8869|11
1644379810000|2022-02-09 04:10:10|8872.2|8869.4|8872.3|8869.5|8872.3|8869.5|8871.8|8869|6
1644379820000|2022-02-09 04:10:20|||||||||1
1644379830000|2022-02-09 04:10:30|||||||||2
1644379840000|2022-02-09 04:10:40|||||||||5
1644379850000|2022-02-09 04:10:50|8871.7|8868.9|8871.7|8868.9|8872.2|8869.4|8871.7|8868.9|5
1644379860000|2022-02-09 04:11:00|8871.3|8868.5|8871.3|8868.5|8872.2|8869.4|8871.3|8868.5|10
1644379870000|2022-02-09 04:11:10|8871.8|8869|8871.3|8868.5|8871.8|8869|8871.3|8868.5|10
1644379880000|2022-02-09 04:11:20|8871.5|8868.7|8871.3|8868.5|8872|8869.2|8871.3|8868.5|2
1644379890000|2022-02-09 04:11:30|8871.5|8868.7|8871.3|8868.5|8871.5|8868.7|8871.3|8868.5|1
1644379900000|2022-02-09 04:11:40|8871.5|8868.7|8871.3|8868.5|8871.5|8868.7|8871.3|8868.5|0
1644379910000|2022-02-09 04:11:50|||||||||1
1644379920000|2022-02-09 04:12:00|||||||||1
1644379930000|2022-02-09 04:12:10|8871.7|8868.9|8871.3|8868.5|8871.8|8869|8871.3|8868.5|1
1644379940000|2022-02-09 04:12:20|8871.5|8868.7|8871.6|8868.8|8871.6|8868.8|8871.3|8868.5|4
1644379950000|2022-02-09 04:12:30|8872|8869.2|8875.6|8872.8|8877|8874.2|8872|8869.2|211
1644379960000|2022-02-09 04:12:40|8876|8873.2|8875.6|8872.8|8876.3|8873.5|8875.6|8872.8|26
1644379970000|2022-02-09 04:12:50|8876|8873.2|8876.1|8873.3|8876.6|8873.8|8875.6|8872.8|5
1644379980000|2022-02-09 04:13:00|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|2
1644379990000|2022-02-09 04:13:10|8875.9|8873.1|8875.6|8872.8|8876.3|8873.5|8875.6|8872.8|23
1644380000000|2022-02-09 04:13:20|8876.3|8873.5|8876.6|8873.8|8876.8|8874|8876.3|8873.5|16
1644380010000|2022-02-09 04:13:30|8876.5|8873.7|8875.6|8872.8|8876.5|8873.7|8875.6|8872.8|5
1644380020000|2022-02-09 04:13:40|8876.1|8873.3|8875.6|8872.8|8876.1|8873.3|8875.6|8872.8|0
1644380040000|2022-02-09 04:14:00|8874.6|8871.8|8874.6|8871.8|8874.8|8872|8874.6|8871.8|19
1644380050000|2022-02-09 04:14:10|||||||||2
1644380060000|2022-02-09 04:14:20|8873.8|8871|8873.6|8870.8|8873.8|8871|8873.6|8870.8|5
1644380070000|2022-02-09 04:14:30|8873.8|8871|8873.6|8870.8|8874.1|8871.3|8873.6|8870.8|1
1644380080000|2022-02-09 04:14:40|||||||||1
1644380090000|2022-02-09 04:14:50|||||||||2
1644380100000|2022-02-09 04:15:00|8873.8|8871|8874.6|8871.8|8874.6|8871.8|8873.8|8871|1
1644380110000|2022-02-09 04:15:10|||||||||1
1644380120000|2022-02-09 04:15:20|8874.1|8871.3|8873.6|8870.8|8874.1|8871.3|8873.6|8870.8|3
1644380130000|2022-02-09 04:15:30|8873.8|8871|8874.6|8871.8|8874.6|8871.8|8873.6|8870.8|7
1644380150000|2022-02-09 04:15:50|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|2
1644380160000|2022-02-09 04:16:00|8874.3|8871.5|8873.6|8870.8|8874.3|8871.5|8873.6|8870.8|12
1644380180000|2022-02-09 04:16:20|8873.9|8871.1|8874.1|8871.3|8874.3|8871.5|8873.9|8871.1|5
1644380190000|2022-02-09 04:16:30|8873.8|8871|8873.6|8870.8|8873.8|8871|8873.6|8870.8|0
1644380210000|2022-02-09 04:16:50|8874|8871.2|8873.6|8870.8|8874.1|8871.3|8873.6|8870.8|3
1644380220000|2022-02-09 04:17:00|8873.7|8870.9|8875.1|8872.3|8875.1|8872.3|8873.6|8870.8|14
1644380230000|2022-02-09 04:17:10|8874.7|8871.9|8874.7|8871.9|8875.2|8872.4|8874.6|8871.8|3
1644380240000|2022-02-09 04:17:20|8874.9|8872.1|8874.7|8871.9|8875.2|8872.4|8874.6|8871.8|2
1644380250000|2022-02-09 04:17:30|8874.6|8871.8|8874.7|8871.9|8874.7|8871.9|8874.6|8871.8|1
1644380260000|2022-02-09 04:17:40|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|0
1644380270000|2022-02-09 04:17:50|8874.7|8871.9|8874.2|8871.4|8874.7|8871.9|8874.2|8871.4|5
1644380290000|2022-02-09 04:18:10|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|2
1644380300000|2022-02-09 04:18:20|||||||||2
1644380310000|2022-02-09 04:18:30|||||||||2
1644380320000|2022-02-09 04:18:40|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|1
1644380330000|2022-02-09 04:18:50|8875.1|8872.3|8875.6|8872.8|8875.6|8872.8|8875.1|8872.3|2
1644380340000|2022-02-09 04:19:00|8875.4|8872.6|8876.1|8873.3|8876.4|8873.6|8874.7|8871.9|2
1644380350000|2022-02-09 04:19:10|8875.6|8872.8|8875.1|8872.3|8875.6|8872.8|8875.1|8872.3|1
1644380360000|2022-02-09 04:19:20|8874.7|8871.9|8875.6|8872.8|8875.6|8872.8|8874.6|8871.8|3
1644380370000|2022-02-09 04:19:30|8876.1|8873.3|8876.2|8873.4|8876.2|8873.4|8875.7|8872.9|2
1644380380000|2022-02-09 04:19:40|8876.1|8873.3|8875.7|8872.9|8876.1|8873.3|8875.6|8872.8|3
1644380390000|2022-02-09 04:19:50|8875.6|8872.8|8875.7|8872.9|8875.7|8872.9|8875.6|8872.8|0
1644380400000|2022-02-09 04:20:00|8876.1|8873.3|8876.1|8873.3|8876.6|8873.8|8876.1|8873.3|7
1644380410000|2022-02-09 04:20:10|8875.6|8872.8|8876.6|8873.8|8876.6|8873.8|8875.6|8872.8|1
1644380420000|2022-02-09 04:20:20|8876.1|8873.3|8875.6|8872.8|8876.1|8873.3|8875.6|8872.8|2
1644380440000|2022-02-09 04:20:40|8876.2|8873.4|8876.1|8873.3|8876.6|8873.8|8876.1|8873.3|4
1644380450000|2022-02-09 04:20:50|8876.2|8873.4|8876.1|8873.3|8876.2|8873.4|8875.6|8872.8|1
1644380460000|2022-02-09 04:21:00|8875.6|8872.8|8876.4|8873.6|8876.4|8873.6|8875.6|8872.8|1
1644380470000|2022-02-09 04:21:10|8875.9|8873.1|8875.6|8872.8|8875.9|8873.1|8875.6|8872.8|0
1644380480000|2022-02-09 04:21:20|||||||||2
1644380490000|2022-02-09 04:21:30|||||||||2
1644380510000|2022-02-09 04:21:50|||||||||6
1644380520000|2022-02-09 04:22:00|8875.4|8872.6|8874.6|8871.8|8875.4|8872.6|8874.6|8871.8|6
1644380530000|2022-02-09 04:22:10|8875.1|8872.3|8874.6|8871.8|8875.4|8872.6|8874.6|8871.8|1
1644380540000|2022-02-09 04:22:20|||||||||2
1644380560000|2022-02-09 04:22:40|8874.4|8871.6|8874.6|8871.8|8874.6|8871.8|8874.4|8871.6|10
1644380570000|2022-02-09 04:22:50|8874.4|8871.6|8874.6|8871.8|8874.6|8871.8|8874.4|8871.6|19
1644380580000|2022-02-09 04:23:00|||||||||4
1644380590000|2022-02-09 04:23:10|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|4
1644380600000|2022-02-09 04:23:20|||||||||1
1644380610000|2022-02-09 04:23:30|8875.9|8873.1|8876.1|8873.3|8876.6|8873.8|8875.9|8873.1|6
1644380620000|2022-02-09 04:23:40|8876.4|8873.6|8876.1|8873.3|8876.4|8873.6|8875.6|8872.8|3
1644380630000|2022-02-09 04:23:50|8876.4|8873.6|8877.1|8874.3|8877.6|8874.8|8876.4|8873.6|17
1644380640000|2022-02-09 04:24:00|8876.9|8874.1|8876.6|8873.8|8877.2|8874.4|8876.6|8873.8|10
1644380670000|2022-02-09 04:24:30|||||||||1
1644380680000|2022-02-09 04:24:40|8876.7|8873.9|8877.6|8874.8|8877.9|8875.1|8876.7|8873.9|4
1644380690000|2022-02-09 04:24:50|8878.4|8875.6|8878.4|8875.6|8878.4|8875.6|8878.4|8875.6|15
1644380700000|2022-02-09 04:25:00|8877.6|8874.8|8877.7|8874.9|8878.4|8875.6|8877.6|8874.8|3
1644380710000|2022-02-09 04:25:10|8878.4|8875.6|8877.6|8874.8|8878.4|8875.6|8877.6|8874.8|4
1644380720000|2022-02-09 04:25:20|8877.9|8875.1|8877.9|8875.1|8877.9|8875.1|8877.9|8875.1|0
1644380730000|2022-02-09 04:25:30|8877.6|8874.8|8877.6|8874.8|8877.9|8875.1|8877.6|8874.8|0
1644380740000|2022-02-09 04:25:40|8877.9|8875.1|8876.6|8873.8|8878.6|8875.8|8876.6|8873.8|4
1644380770000|2022-02-09 04:26:10|8876.4|8873.6|8875.9|8873.1|8876.4|8873.6|8875.9|8873.1|5
1644380780000|2022-02-09 04:26:20|8876.3|8873.5|8876.4|8873.6|8876.6|8873.8|8875.9|8873.1|7
1644380790000|2022-02-09 04:26:30|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|8876.3|8873.5|2
1644380800000|2022-02-09 04:26:40|8876.7|8873.9|8876.3|8873.5|8877.3|8874.5|8876.3|8873.5|12
1644380810000|2022-02-09 04:26:50|8875.8|8873|8875.4|8872.6|8875.8|8873|8875.4|8872.6|4
1644380820000|2022-02-09 04:27:00|8875.6|8872.8|8875.3|8872.5|8875.6|8872.8|8875.3|8872.5|1
1644380840000|2022-02-09 04:27:20|8875.4|8872.6|8875.4|8872.6|8875.4|8872.6|8875.4|8872.6|3
1644380870000|2022-02-09 04:27:50|8875.3|8872.5|8875.6|8872.8|8875.6|8872.8|8875.3|8872.5|1
1644380880000|2022-02-09 04:28:00|8875.4|8872.6|8875.6|8872.8|8875.6|8872.8|8875.3|8872.5|4
1644380890000|2022-02-09 04:28:10|8875.9|8873.1|8876.4|8873.6|8876.4|8873.6|8875.6|8872.8|1
1644380900000|2022-02-09 04:28:20|8875.9|8873.1|8876.4|8873.6|8876.4|8873.6|8875.9|8873.1|1
1644380910000|2022-02-09 04:28:30|8876.3|8873.5|8876.4|8873.6|8876.6|8873.8|8875.9|8873.1|4
1644380920000|2022-02-09 04:28:40|8875.9|8873.1|8876.4|8873.6|8876.4|8873.6|8875.9|8873.1|1
1644380930000|2022-02-09 04:28:50|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|0
1644380940000|2022-02-09 04:29:00|8876.4|8873.6|8876.4|8873.6|8876.6|8873.8|8876.4|8873.6|3
1644380960000|2022-02-09 04:29:20|8876.3|8873.5|8876.4|8873.6|8876.4|8873.6|8876.3|8873.5|0
1644380970000|2022-02-09 04:29:30|8875.9|8873.1|8876.4|8873.6|8876.6|8873.8|8875.9|8873.1|3
1644380980000|2022-02-09 04:29:40|8875.9|8873.1|8875.6|8872.8|8875.9|8873.1|8875.4|8872.6|2
1644380990000|2022-02-09 04:29:50|8875.4|8872.6|8874.9|8872.1|8875.6|8872.8|8874.9|8872.1|0
1644381020000|2022-02-09 04:30:20|8874.6|8871.8|8874.4|8871.6|8874.6|8871.8|8874.4|8871.6|4
1644381030000|2022-02-09 04:30:30|8874.3|8871.5|8874.4|8871.6|8874.4|8871.6|8874.3|8871.5|2
1644381050000|2022-02-09 04:30:50|8874.3|8871.5|8874.4|8871.6|8874.4|8871.6|8874.3|8871.5|1
1644381060000|2022-02-09 04:31:00|8874.3|8871.5|8874.6|8871.8|8874.6|8871.8|8874.3|8871.5|1
1644381070000|2022-02-09 04:31:10|8874.4|8871.6|8874.3|8871.5|8874.4|8871.6|8874.3|8871.5|3
1644381080000|2022-02-09 04:31:20|8873.4|8870.6|8873.3|8870.5|8873.4|8870.6|8873.3|8870.5|5
1644381090000|2022-02-09 04:31:30|8873.4|8870.6|8873.6|8870.8|8873.6|8870.8|8873.3|8870.5|11
1644381100000|2022-02-09 04:31:40|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8873.3|8870.5|1
1644381110000|2022-02-09 04:31:50|8873.3|8870.5|8873.4|8870.6|8873.6|8870.8|8873.3|8870.5|0
1644381120000|2022-02-09 04:32:00|8873.6|8870.8|8873.4|8870.6|8873.6|8870.8|8873.4|8870.6|2
1644381130000|2022-02-09 04:32:10|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|8873.3|8870.5|1
1644381140000|2022-02-09 04:32:20|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|1
1644381150000|2022-02-09 04:32:30|8873.3|8870.5|8873.3|8870.5|8873.3|8870.5|8873.3|8870.5|0
1644381170000|2022-02-09 04:32:50|8873.6|8870.8|8873.5|8870.7|8873.6|8870.8|8873.5|8870.7|2
1644381180000|2022-02-09 04:33:00|8873.4|8870.6|8873.3|8870.5|8873.4|8870.6|8873.3|8870.5|1
1644381190000|2022-02-09 04:33:10|8873.4|8870.6|8873.3|8870.5|8873.5|8870.7|8873.3|8870.5|6
1644381200000|2022-02-09 04:33:20|8873.4|8870.6|8873.5|8870.7|8873.5|8870.7|8873.4|8870.6|3
1644381210000|2022-02-09 04:33:30|8873.4|8870.6|8873.9|8871.1|8873.9|8871.1|8873.4|8870.6|2
1644381230000|2022-02-09 04:33:50|||||||||6
1644381240000|2022-02-09 04:34:00|8873.8|8871|8873.4|8870.6|8873.9|8871.1|8872.9|8870.1|7
1644381250000|2022-02-09 04:34:10|8873.3|8870.5|8873.4|8870.6|8873.9|8871.1|8873.3|8870.5|5
1644381260000|2022-02-09 04:34:20|8873.2|8870.4|8873.4|8870.6|8873.4|8870.6|8872.9|8870.1|1
1644381270000|2022-02-09 04:34:30|8873.2|8870.4|8873.2|8870.4|8873.2|8870.4|8873.2|8870.4|0
1644381280000|2022-02-09 04:34:40|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8873.2|8870.4|2
1644381290000|2022-02-09 04:34:50|8873.2|8870.4|8873.4|8870.6|8873.4|8870.6|8873.2|8870.4|0
1644381300000|2022-02-09 04:35:00|8873.2|8870.4|8873.2|8870.4|8873.4|8870.6|8872.9|8870.1|0
1644381310000|2022-02-09 04:35:10|8873.4|8870.6|8873.9|8871.1|8873.9|8871.1|8873.4|8870.6|3
1644381320000|2022-02-09 04:35:20|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|8873.9|8871.1|0
1644381330000|2022-02-09 04:35:30|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|1
1644381340000|2022-02-09 04:35:40|8874.5|8871.7|8873.5|8870.7|8874.5|8871.7|8873.5|8870.7|0
1644381360000|2022-02-09 04:36:00|8873.9|8871.1|8873.2|8870.4|8873.9|8871.1|8872.9|8870.1|9
1644381370000|2022-02-09 04:36:10|8873.4|8870.6|8874.2|8871.4|8874.2|8871.4|8873.4|8870.6|11
1644381380000|2022-02-09 04:36:20|8874.4|8871.6|8874.5|8871.7|8874.5|8871.7|8874.4|8871.6|2
1644381390000|2022-02-09 04:36:30|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|8873.9|8871.1|0
1644381400000|2022-02-09 04:36:40|8874|8871.2|8874.4|8871.6|8874.4|8871.6|8873.5|8870.7|1
1644381410000|2022-02-09 04:36:50|8874.2|8871.4|8874.5|8871.7|8874.5|8871.7|8874.2|8871.4|1
1644381420000|2022-02-09 04:37:00|8874.9|8872.1|8874.5|8871.7|8874.9|8872.1|8874.5|8871.7|0
1644381430000|2022-02-09 04:37:10|8874.4|8871.6|8874.2|8871.4|8874.4|8871.6|8874.2|8871.4|1
1644381440000|2022-02-09 04:37:20|||||||||2
1644381450000|2022-02-09 04:37:30|8874.4|8871.6|8874.5|8871.7|8874.5|8871.7|8874.4|8871.6|1
1644381460000|2022-02-09 04:37:40|8874.4|8871.6|8874.5|8871.7|8874.5|8871.7|8874.4|8871.6|0
1644381470000|2022-02-09 04:37:50|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|2
1644381480000|2022-02-09 04:38:00|8874.4|8871.6|8874.2|8871.4|8874.4|8871.6|8874.2|8871.4|0
1644381490000|2022-02-09 04:38:10|8873.9|8871.1|8872.5|8869.7|8873.9|8871.1|8872.2|8869.4|23
1644381500000|2022-02-09 04:38:20|8872.2|8869.4|8872.7|8869.9|8872.7|8869.9|8872.2|8869.4|12
1644381510000|2022-02-09 04:38:30|8872.4|8869.6|8872.4|8869.6|8872.9|8870.1|8872.4|8869.6|0
1644381520000|2022-02-09 04:38:40|8872.5|8869.7|8872.5|8869.7|8873.4|8870.6|8872.5|8869.7|2
1644381530000|2022-02-09 04:38:50|||||||||1
1644381540000|2022-02-09 04:39:00|8872.4|8869.6|8871.9|8869.1|8872.5|8869.7|8871.9|8869.1|27
1644381550000|2022-02-09 04:39:10|8873.2|8870.4|8872.9|8870.1|8873.2|8870.4|8872.7|8869.9|15
1644381560000|2022-02-09 04:39:20|8873|8870.2|8874.4|8871.6|8874.4|8871.6|8873|8870.2|5
1644381570000|2022-02-09 04:39:30|8874.5|8871.7|8874.4|8871.6|8874.5|8871.7|8873.9|8871.1|2
1644381580000|2022-02-09 04:39:40|8873.9|8871.1|8872.9|8870.1|8874.8|8871.6|8872.9|8870.1|13
1644381590000|2022-02-09 04:39:50|8873|8870.2|8872.9|8870.1|8873|8870.2|8872.9|8870.1|0
1644381600000|2022-02-09 04:40:00|||||||||1
1644381610000|2022-02-09 04:40:10|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|8872.2|8869.4|9
1644381620000|2022-02-09 04:40:20|8873.2|8870.4|8872.5|8869.7|8873.2|8870.4|8872.5|8869.7|0
1644381630000|2022-02-09 04:40:30|8872.4|8869.6|8872.4|8869.6|8872.4|8869.6|8872.4|8869.6|3
1644381640000|2022-02-09 04:40:40|8872.2|8869.4|8872.2|8869.4|8872.2|8869.4|8872.2|8869.4|1
1644381650000|2022-02-09 04:40:50|8872.4|8869.6|8871.9|8869.1|8872.4|8869.6|8871.9|8869.1|3
1644381660000|2022-02-09 04:41:00|8871.7|8868.9|8871.4|8868.6|8871.7|8868.9|8871.4|8868.6|0
1644381670000|2022-02-09 04:41:10|8871.5|8868.7|8871.9|8869.1|8871.9|8869.1|8871.5|8868.7|0
1644381700000|2022-02-09 04:41:40|8870.9|8868.1|8870.9|8868.1|8871.2|8868.4|8870.9|8868.1|3
1644381710000|2022-02-09 04:41:50|8871.4|8868.6|8871.4|8868.6|8871.4|8868.6|8871.2|8868.4|2
1644381720000|2022-02-09 04:42:00|8871.2|8868.4|8870.5|8867.7|8871.2|8868.4|8870|8867.2|4
1644381730000|2022-02-09 04:42:10|||||||||3
1644381740000|2022-02-09 04:42:20|||||||||3
1644381750000|2022-02-09 04:42:30|||||||||1
1644381760000|2022-02-09 04:42:40|8870.4|8867.6|8870.5|8867.7|8870.9|8868.1|8869.5|8866.7|13
1644381770000|2022-02-09 04:42:50|8870.9|8868.1|8870.5|8867.7|8871.4|8868.6|8870.5|8867.7|3
1644381780000|2022-02-09 04:43:00|8870.2|8867.4|8870.5|8867.7|8870.5|8867.7|8870.2|8867.4|12
1644381790000|2022-02-09 04:43:10|||||||||2
1644381800000|2022-02-09 04:43:20|8871.5|8868.7|8870.5|8867.7|8871.5|8868.7|8870.5|8867.7|17
1644381810000|2022-02-09 04:43:30|8871|8868.2|8870.5|8867.7|8871.5|8868.7|8870.5|8867.7|3
1644381820000|2022-02-09 04:43:40|8871.9|8869.1|8870.5|8867.7|8871.9|8869.1|8870.5|8867.7|5
1644381830000|2022-02-09 04:43:50|8871.4|8868.6|8870.5|8867.7|8871.4|8868.6|8870.5|8867.7|1
1644381850000|2022-02-09 04:44:10|8869.9|8867.1|8868.9|8866.1|8869.9|8867.1|8868.5|8865.7|18
1644381860000|2022-02-09 04:44:20|8869|8866.2|8868|8865.2|8869.4|8866.6|8867.2|8864.4|39
1644381870000|2022-02-09 04:44:30|8868.5|8865.7|8869.9|8867.1|8869.9|8867.1|8868.5|8865.7|2
1644381890000|2022-02-09 04:44:50|8869.7|8866.9|8867.5|8864.7|8869.7|8866.9|8867.2|8864.4|16
1644381900000|2022-02-09 04:45:00|8867.7|8864.9|8869.5|8866.7|8869.5|8866.7|8867.7|8864.9|21
1644381910000|2022-02-09 04:45:10|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|1
1644381920000|2022-02-09 04:45:20|||||||||1
1644381930000|2022-02-09 04:45:30|8870.5|8867.7|8870.5|8867.7|8870.5|8867.7|8870.5|8867.7|6
1644381940000|2022-02-09 04:45:40|8870|8867.2|8869.9|8867.1|8870|8867.2|8869.9|8867.1|1
1644381950000|2022-02-09 04:45:50|8869|8866.2|8869.4|8866.6|8869.4|8866.6|8869|8866.2|5
1644381960000|2022-02-09 04:46:00|8868.9|8866.1|8870.9|8868.1|8870.9|8868.1|8868.9|8866.1|12
1644381970000|2022-02-09 04:46:10|8871|8868.2|8870.5|8867.7|8871|8868.2|8870.5|8867.7|4
1644381980000|2022-02-09 04:46:20|8870.2|8867.4|8869.9|8867.1|8870.4|8867.6|8869.7|8866.9|4
1644381990000|2022-02-09 04:46:30|8870|8867.2|8870.5|8867.7|8870.5|8867.7|8870|8867.2|0
1644382020000|2022-02-09 04:47:00|8870.9|8868.1|8870.6|8867.8|8871.1|8868.3|8870.6|8867.8|6
1644382030000|2022-02-09 04:47:10|8870.5|8867.7|8870.6|8867.8|8870.8|8868|8870.5|8867.7|3
1644382040000|2022-02-09 04:47:20|8871|8868.2|8871|8868.2|8871.5|8868.7|8870.9|8868.1|3
1644382050000|2022-02-09 04:47:30|8871.1|8868.3|8870.9|8868.1|8871.5|8868.7|8870.9|8868.1|2
1644382060000|2022-02-09 04:47:40|8871|8868.2|8870.9|8868.1|8871|8868.2|8870.9|8868.1|0
1644382070000|2022-02-09 04:47:50|8871|8868.2|8870.9|8868.1|8871|8868.2|8870.9|8868.1|0
1644382090000|2022-02-09 04:48:10|8871.5|8868.7|8871.5|8868.7|8871.5|8868.7|8871.5|8868.7|4
1644382110000|2022-02-09 04:48:30|8871.4|8868.6|8871.5|8868.7|8871.5|8868.7|8871.4|8868.6|0
1644382120000|2022-02-09 04:48:40|8871.2|8868.4|8871.3|8868.5|8871.5|8868.7|8871.2|8868.4|1
1644382130000|2022-02-09 04:48:50|8871.2|8868.4|8871.3|8868.5|8871.3|8868.5|8871.2|8868.4|0
1644382140000|2022-02-09 04:49:00|8871.5|8868.7|8871.3|8868.5|8871.5|8868.7|8871.3|8868.5|0
1644382150000|2022-02-09 04:49:10|8871.2|8868.4|8871.3|8868.5|8871.8|8869|8871.2|8868.4|18
1644382160000|2022-02-09 04:49:20|8871.2|8868.4|8871.5|8868.7|8871.8|8869|8871.2|8868.4|0
1644382170000|2022-02-09 04:49:30|8871.3|8868.5|8871.5|8868.7|8871.5|8868.7|8871.3|8868.5|0
1644382210000|2022-02-09 04:50:10|8872.2|8869.4|8873.8|8871|8873.8|8871|8871.8|8869|15
1644382220000|2022-02-09 04:50:20|8874.5|8871.7|8873.3|8870.5|8874.5|8871.7|8873.3|8870.5|12
1644382230000|2022-02-09 04:50:30|8873.5|8870.7|8873.3|8870.5|8873.8|8871|8873.3|8870.5|4
1644382240000|2022-02-09 04:50:40|8873.5|8870.7|8873.3|8870.5|8873.5|8870.7|8873.2|8870.4|2
1644382250000|2022-02-09 04:50:50|8873.2|8870.4|8872.3|8869.5|8873.2|8870.4|8872.2|8869.4|4
1644382260000|2022-02-09 04:51:00|8872.5|8869.7|8872.2|8869.4|8872.8|8870|8872.2|8869.4|5
1644382270000|2022-02-09 04:51:10|8872.3|8869.5|8872.8|8870|8872.8|8870|8872.3|8869.5|2
1644382280000|2022-02-09 04:51:20|8873|8870.2|8872.8|8870|8873.8|8871|8872.8|8870|2
1644382290000|2022-02-09 04:51:30|8873|8870.2|8872.7|8869.9|8873|8870.2|8872.7|8869.9|0
1644382300000|2022-02-09 04:51:40|8872.3|8869.5|8872.3|8869.5|8872.3|8869.5|8872.2|8869.4|3
1644382310000|2022-02-09 04:51:50|8872.2|8869.4|8872.8|8870|8872.8|8870|8872.2|8869.4|0
1644382320000|2022-02-09 04:52:00|8873|8870.2|8874.8|8872|8875|8872.2|8873|8870.2|7
1644382330000|2022-02-09 04:52:10|8875|8872.2|8874.8|8872|8875.2|8872.4|8874.3|8871.5|11
1644382340000|2022-02-09 04:52:20|||||||||1
1644382350000|2022-02-09 04:52:30|8874.7|8871.9|8874.5|8871.7|8874.8|8872|8873.8|8871|0
1644382360000|2022-02-09 04:52:40|8874.8|8872|8874.8|8872|8874.8|8872|8874.8|8872|0
1644382370000|2022-02-09 04:52:50|||||||||2
1644382410000|2022-02-09 04:53:30|||||||||1
1644382420000|2022-02-09 04:53:40|||||||||2
1644382430000|2022-02-09 04:53:50|||||||||1
1644382440000|2022-02-09 04:54:00|8875|8872.2|8874.8|8872|8875|8872.2|8874.8|8872|4
1644382450000|2022-02-09 04:54:10|8873.8|8871|8873.8|8871|8873.8|8871|8873.8|8871|6
1644382460000|2022-02-09 04:54:20|||||||||1
1644382470000|2022-02-09 04:54:30|8873|8870.2|8873.8|8871|8873.8|8871|8873|8870.2|5
1644382480000|2022-02-09 04:54:40|8874|8871.2|8874|8871.2|8874|8871.2|8874|8871.2|4
1644382490000|2022-02-09 04:54:50|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|0
1644382500000|2022-02-09 04:55:00|8873.5|8870.7|8873.5|8870.7|8873.5|8870.7|8873.5|8870.7|1
1644382520000|2022-02-09 04:55:20|8873.3|8870.5|8873|8870.2|8873.3|8870.5|8873|8870.2|1
1644382530000|2022-02-09 04:55:30|8872.8|8870|8872.8|8870|8873|8870.2|8872.8|8870|1
1644382540000|2022-02-09 04:55:40|8872.5|8869.7|8872.8|8870|8872.8|8870|8872.5|8869.7|8
1644382550000|2022-02-09 04:55:50|8873.1|8870.3|8874.3|8871.5|8874.3|8871.5|8873.1|8870.3|26
1644382560000|2022-02-09 04:56:00|8874.5|8871.7|8874|8871.2|8874.5|8871.7|8874|8871.2|1
1644382570000|2022-02-09 04:56:10|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|0
1644382580000|2022-02-09 04:56:20|8874.3|8871.5|8874.5|8871.7|8874.5|8871.7|8874|8871.2|1
1644382590000|2022-02-09 04:56:30|8874.3|8871.5|8874|8871.2|8874.3|8871.5|8874|8871.2|1
1644382610000|2022-02-09 04:56:50|8873.8|8871|8873.3|8870.5|8873.8|8871|8873.2|8870.4|8
1644382630000|2022-02-09 04:57:10|8873.2|8870.4|8873.8|8871|8874|8871.2|8873.2|8870.4|14
1644382640000|2022-02-09 04:57:20|8873.5|8870.7|8873.8|8871|8873.8|8871|8873.5|8870.7|0
1644382660000|2022-02-09 04:57:40|||||||||1
1644382670000|2022-02-09 04:57:50|8873.7|8870.9|8873.2|8870.4|8873.8|8871|8873.2|8870.4|11
1644382680000|2022-02-09 04:58:00|8873.8|8871|8873.8|8871|8873.8|8871|8873.3|8870.5|11
1644382690000|2022-02-09 04:58:10|8874|8871.2|8873.8|8871|8874.5|8871.7|8873.8|8871|1
1644382700000|2022-02-09 04:58:20|8874.2|8871.4|8874.5|8871.7|8874.5|8871.7|8874.2|8871.4|1
1644382730000|2022-02-09 04:58:50|8873.8|8871|8873.8|8871|8874.3|8871.5|8873.8|8871|3
1644382750000|2022-02-09 04:59:10|8874.1|8871.3|8874.5|8871.7|8874.5|8871.7|8874.1|8871.3|7
1644382760000|2022-02-09 04:59:20|8874.3|8871.5|8873.8|8871|8874.3|8871.5|8873.8|8871|3
1644382790000|2022-02-09 04:59:50|8874|8871.2|8874|8871.2|8874|8871.2|8873.8|8871|1
1644382800000|2022-02-09 05:00:00|8874.1|8871.3|8875.5|8872.7|8875.5|8872.7|8874.1|8871.3|20
1644382810000|2022-02-09 05:00:10|8875.8|8873|8875.8|8873|8876|8873.2|8875.2|8872.4|17
1644382830000|2022-02-09 05:00:30|8876.2|8873.4|8875.5|8872.7|8876.2|8873.4|8875.5|8872.7|0
1644382840000|2022-02-09 05:00:40|8875.3|8872.5|8875.5|8872.7|8875.5|8872.7|8875.3|8872.5|1
1644382850000|2022-02-09 05:00:50|8875.2|8872.4|8875.5|8872.7|8875.5|8872.7|8875.2|8872.4|5
1644382860000|2022-02-09 05:01:00|8875.2|8872.4|8875.3|8872.5|8875.5|8872.7|8875.2|8872.4|4
1644382870000|2022-02-09 05:01:10|8875.2|8872.4|8875.5|8872.7|8875.5|8872.7|8875.2|8872.4|3
1644382900000|2022-02-09 05:01:40|8875.8|8873|8875.8|8873|8875.8|8873|8875.8|8873|0
1644382910000|2022-02-09 05:01:50|8876.1|8873.3|8876.8|8874|8877.5|8874.7|8876.1|8873.3|12
1644382920000|2022-02-09 05:02:00|8877|8874.2|8877.5|8874.7|8877.5|8874.7|8877|8874.2|1
1644382930000|2022-02-09 05:02:10|||||||||1
1644382940000|2022-02-09 05:02:20|8877|8874.2|8877.5|8874.7|8877.5|8874.7|8877|8874.2|2
1644382950000|2022-02-09 05:02:30|8877.4|8874.6|8878.4|8875.6|8878.8|8876|8877.4|8874.6|8
1644382960000|2022-02-09 05:02:40|8878.8|8876|8877.4|8874.6|8878.8|8876|8877.4|8874.6|20
1644382970000|2022-02-09 05:02:50|8877.3|8874.5|8875.8|8873|8877.4|8874.6|8875.8|8873|16
1644382980000|2022-02-09 05:03:00|8875.4|8872.6|8874.8|8872|8875.8|8873|8874.2|8871.4|25
1644382990000|2022-02-09 05:03:10|8874.9|8872.1|8874.8|8872|8874.9|8872.1|8874.8|8872|1
1644383010000|2022-02-09 05:03:30|8874.9|8872.1|8874.8|8872|8875.3|8872.5|8874.8|8872|11
1644383030000|2022-02-09 05:03:50|8874.9|8872.1|8874.8|8872|8874.9|8872.1|8874.8|8872|1
1644383040000|2022-02-09 05:04:00|8874.9|8872.1|8875.8|8873|8876.8|8874|8874.8|8872|23
1644383050000|2022-02-09 05:04:10|8875.9|8873.1|8875.9|8873.1|8875.9|8873.1|8875.9|8873.1|0
1644383060000|2022-02-09 05:04:20|8875.8|8873|8875.9|8873.1|8875.9|8873.1|8875.8|8873|1
1644383070000|2022-02-09 05:04:30|8876.1|8873.3|8876.9|8874.1|8877.4|8874.6|8876.1|8873.3|12
1644383080000|2022-02-09 05:04:40|8877.4|8874.6|8877.4|8874.6|8877.4|8874.6|8876.9|8874.1|3
1644383090000|2022-02-09 05:04:50|||||||||1
1644383100000|2022-02-09 05:05:00|8877.9|8875.1|8877.8|8875|8877.9|8875.1|8877.8|8875|7
1644383110000|2022-02-09 05:05:10|8877.9|8875.1|8878.8|8876|8878.8|8876|8877.8|8875|4
1644383120000|2022-02-09 05:05:20|8879.2|8876.4|8880.1|8877.3|8880.7|8877.9|8879.2|8876.4|217
1644383130000|2022-02-09 05:05:30|8879.7|8876.9|8880.1|8877.3|8880.1|8877.3|8879.4|8876.6|7
1644383140000|2022-02-09 05:05:40|8880.4|8877.6|8880.7|8877.9|8880.7|8877.9|8880.1|8877.3|3
1644383150000|2022-02-09 05:05:50|8881.4|8878.6|8881.1|8878.3|8881.7|8878.9|8881.1|8878.3|18
1644383160000|2022-02-09 05:06:00|8880.7|8877.9|8881.7|8878.9|8881.7|8878.9|8880.7|8877.9|15
1644383170000|2022-02-09 05:06:10|8881.6|8878.8|8881.6|8878.8|8881.6|8878.8|8881.6|8878.8|6
1644383180000|2022-02-09 05:06:20|8881.4|8878.6|8880.6|8877.8|8881.4|8878.6|8880.4|8877.6|5
1644383190000|2022-02-09 05:06:30|8880.7|8877.9|8880.7|8877.9|8880.7|8877.9|8880.1|8877.3|4
1644383200000|2022-02-09 05:06:40|||||||||1
1644383210000|2022-02-09 05:06:50|8880.6|8877.8|8879.7|8876.9|8880.7|8877.9|8879.7|8876.9|4
1644383220000|2022-02-09 05:07:00|8879.6|8876.8|8879.6|8876.8|8879.6|8876.8|8879.6|8876.8|4
1644383230000|2022-02-09 05:07:10|8879.7|8876.9|8878.7|8875.9|8879.7|8876.9|8878.7|8875.9|2
1644383240000|2022-02-09 05:07:20|8879.1|8876.3|8879.1|8876.3|8879.6|8876.8|8879.1|8876.3|6
1644383250000|2022-02-09 05:07:30|8878.7|8875.9|8878.7|8875.9|8878.7|8875.9|8878.7|8875.9|0
1644383260000|2022-02-09 05:07:40|8878.6|8875.8|8878.7|8875.9|8878.7|8875.9|8878.1|8875.3|85
1644383270000|2022-02-09 05:07:50|8878.6|8875.8|8878.1|8875.3|8878.6|8875.8|8878.1|8875.3|8
1644383280000|2022-02-09 05:08:00|8877.7|8874.9|8877.7|8874.9|8877.7|8874.9|8877.7|8874.9|6
1644383300000|2022-02-09 05:08:20|||||||||4
1644383310000|2022-02-09 05:08:30|8877.6|8874.8|8877.6|8874.8|8877.7|8874.9|8877.1|8874.3|5
1644383320000|2022-02-09 05:08:40|||||||||2
1644383330000|2022-02-09 05:08:50|8877.4|8874.6|8876.7|8873.9|8877.4|8874.6|8876.7|8873.9|0
1644383340000|2022-02-09 05:09:00|8876.2|8873.4|8876.1|8873.3|8876.2|8873.4|8875.6|8872.8|8
1644383360000|2022-02-09 05:09:20|8876.6|8873.8|8876.7|8873.9|8876.7|8873.9|8876.6|8873.8|4
1644383370000|2022-02-09 05:09:30|8876.6|8873.8|8876.1|8873.3|8876.6|8873.8|8876.1|8873.3|2
1644383380000|2022-02-09 05:09:40|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|3
1644383390000|2022-02-09 05:09:50|8876.7|8873.9|8876.1|8873.3|8876.7|8873.9|8876.1|8873.3|2
1644383400000|2022-02-09 05:10:00|8875.6|8872.8|8875.7|8872.9|8875.7|8872.9|8875.6|8872.8|7
1644383410000|2022-02-09 05:10:10|8875.9|8873.1|8876.1|8873.3|8876.6|8873.8|8875.9|8873.1|1
1644383420000|2022-02-09 05:10:20|8876.4|8873.6|8876.6|8873.8|8877.1|8874.3|8876.4|8873.6|1
1644383430000|2022-02-09 05:10:30|8876.1|8873.3|8876.6|8873.8|8876.6|8873.8|8876.1|8873.3|1
1644383440000|2022-02-09 05:10:40|8876.4|8873.6|8876.1|8873.3|8876.6|8873.8|8876.1|8873.3|0
1644383460000|2022-02-09 05:11:00|8875.6|8872.8|8875.7|8872.9|8876.1|8873.3|8875.6|8872.8|5
1644383480000|2022-02-09 05:11:20|||||||||1
1644383490000|2022-02-09 05:11:30|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|2
1644383500000|2022-02-09 05:11:40|8875.1|8872.3|8875.6|8872.8|8875.7|8872.9|8875.1|8872.3|8
1644383510000|2022-02-09 05:11:50|8875.7|8872.9|8875.6|8872.8|8875.7|8872.9|8875.6|8872.8|1
1644383520000|2022-02-09 05:12:00|8875.4|8872.6|8876.1|8873.3|8876.1|8873.3|8875.1|8872.3|4
1644383530000|2022-02-09 05:12:10|8875.8|8873|8875.6|8872.8|8875.8|8873|8874.7|8871.9|4
1644383550000|2022-02-09 05:12:30|8875.4|8872.6|8875.1|8872.3|8875.4|8872.6|8875.1|8872.3|1
1644383580000|2022-02-09 05:13:00|8874.7|8871.9|8875.1|8872.3|8875.1|8872.3|8874.7|8871.9|0
1644383590000|2022-02-09 05:13:10|8875.6|8872.8|8875.1|8872.3|8875.6|8872.8|8875.1|8872.3|4
1644383600000|2022-02-09 05:13:20|||||||||3
1644383610000|2022-02-09 05:13:30|||||||||3
1644383620000|2022-02-09 05:13:40|8874.8|8872|8874.7|8871.9|8874.8|8872|8874.6|8871.8|12
1644383630000|2022-02-09 05:13:50|8874.6|8871.8|8873.1|8870.3|8874.7|8871.9|8873.1|8870.3|16
1644383640000|2022-02-09 05:14:00|8872.7|8869.9|8872.7|8869.9|8873.6|8870.8|8872.2|8869.4|14
1644383650000|2022-02-09 05:14:10|8872.2|8869.4|8872.7|8869.9|8873.2|8870.4|8872.2|8869.4|4
1644383660000|2022-02-09 05:14:20|8872.6|8869.8|8871.7|8868.9|8872.6|8869.8|8871.7|8868.9|1
1644383670000|2022-02-09 05:14:30|8872.1|8869.3|8871.7|8868.9|8872.7|8869.9|8871.7|8868.9|4
1644383680000|2022-02-09 05:14:40|8872.1|8869.3|8873.7|8870.9|8874.1|8871.3|8872.1|8869.3|11
1644383690000|2022-02-09 05:14:50|8872.6|8869.8|8871.7|8868.9|8872.7|8869.9|8871.7|8868.9|9
1644383700000|2022-02-09 05:15:00|8872.6|8869.8|8872.7|8869.9|8872.7|8869.9|8871.7|8868.9|3
1644383710000|2022-02-09 05:15:10|8872.6|8869.8|8872.6|8869.8|8872.7|8869.9|8872.6|8869.8|1
1644383720000|2022-02-09 05:15:20|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.6|8869.8|1
1644383730000|2022-02-09 05:15:30|8872.6|8869.8|8872.6|8869.8|8872.7|8869.9|8872.6|8869.8|4
1644383740000|2022-02-09 05:15:40|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.6|8869.8|1
1644383750000|2022-02-09 05:15:50|8873.2|8870.4|8873.2|8870.4|8873.2|8870.4|8873.2|8870.4|3
1644383760000|2022-02-09 05:16:00|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|4
1644383770000|2022-02-09 05:16:10|8874.2|8871.4|8873.7|8870.9|8874.2|8871.4|8873.7|8870.9|3
1644383780000|2022-02-09 05:16:20|8874|8871.2|8874.6|8871.8|8874.6|8871.8|8873.7|8870.9|9
1644383790000|2022-02-09 05:16:30|8874.7|8871.9|8873.7|8870.9|8874.7|8871.9|8873.7|8870.9|5
1644383810000|2022-02-09 05:16:50|8873.8|8871|8874.5|8871.7|8874.5|8871.7|8873.8|8871|0
1644383820000|2022-02-09 05:17:00|8874.4|8871.6|8873.7|8870.9|8874.4|8871.6|8873.7|8870.9|0
1644383850000|2022-02-09 05:17:30|8874|8871.2|8872.7|8869.9|8874|8871.2|8871.3|8868.5|7
1644383860000|2022-02-09 05:17:40|8872.8|8870|8874.5|8871.7|8874.5|8871.7|8872.8|8870|4
1644383870000|2022-02-09 05:17:50|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|0
1644383880000|2022-02-09 05:18:00|8874.5|8871.7|8874.5|8871.7|8874.7|8871.9|8873.7|8870.9|4
1644383890000|2022-02-09 05:18:10|8874.7|8871.9|8874|8871.2|8874.7|8871.9|8874|8871.2|1
1644383900000|2022-02-09 05:18:20|8874.2|8871.4|8874.7|8871.9|8874.7|8871.9|8874|8871.2|2
1644383910000|2022-02-09 05:18:30|8874.5|8871.7|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|0
1644383920000|2022-02-09 05:18:40|8874.7|8871.9|8874|8871.2|8874.7|8871.9|8874|8871.2|1
1644383930000|2022-02-09 05:18:50|8874.5|8871.7|8873.7|8870.9|8874.5|8871.7|8873.5|8870.7|5
1644383940000|2022-02-09 05:19:00|8873.5|8870.7|8873.5|8870.7|8873.7|8870.9|8873.5|8870.7|2
1644383950000|2022-02-09 05:19:10|8873.7|8870.9|8873.5|8870.7|8873.7|8870.9|8873.5|8870.7|0
1644383960000|2022-02-09 05:19:20|8873.7|8870.9|8874.7|8871.9|8874.7|8871.9|8873.5|8870.7|1
1644383970000|2022-02-09 05:19:30|8874.5|8871.7|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|2
1644383980000|2022-02-09 05:19:40|8874.7|8871.9|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|1
1644383990000|2022-02-09 05:19:50|8874|8871.2|8874.7|8871.9|8874.7|8871.9|8874|8871.2|1
1644384000000|2022-02-09 05:20:00|8874.5|8871.7|8874.7|8871.9|8874.7|8871.9|8874|8871.2|2
1644384040000|2022-02-09 05:20:40|||||||||1
1644384100000|2022-02-09 05:21:40|||||||||3
1644384110000|2022-02-09 05:21:50|8874.5|8871.7|8874.7|8871.9|8874.7|8871.9|8874|8871.2|7
1644384120000|2022-02-09 05:22:00|8874.5|8871.7|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|5
1644384130000|2022-02-09 05:22:10|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|2
1644384150000|2022-02-09 05:22:30|8874.5|8871.7|8874|8871.2|8874.7|8871.9|8873.5|8870.7|1
1644384160000|2022-02-09 05:22:40|8874.7|8871.9|8875|8872.2|8875|8872.2|8874.7|8871.9|4
1644384170000|2022-02-09 05:22:50|8875.7|8872.9|8876|8873.2|8876|8873.2|8875.7|8872.9|17
1644384180000|2022-02-09 05:23:00|8876.4|8873.6|8876.5|8873.7|8876.7|8873.9|8876.4|8873.6|2
1644384190000|2022-02-09 05:23:10|8876|8873.2|8876|8873.2|8876.7|8873.9|8876|8873.2|12
1644384200000|2022-02-09 05:23:20|||||||||1
1644384210000|2022-02-09 05:23:30|8876.2|8873.4|8876.5|8873.7|8876.5|8873.7|8876.2|8873.4|2
1644384220000|2022-02-09 05:23:40|8876.4|8873.6|8875.5|8872.7|8876.4|8873.6|8875.2|8872.4|8
1644384230000|2022-02-09 05:23:50|8875.7|8872.9|8875.2|8872.4|8875.7|8872.9|8875|8872.2|1
1644384240000|2022-02-09 05:24:00|8875.5|8872.7|8875|8872.2|8875.5|8872.7|8875|8872.2|0
1644384250000|2022-02-09 05:24:10|8874|8871.2|8874|8871.2|8874|8871.2|8873.7|8870.9|11
1644384260000|2022-02-09 05:24:20|8873.7|8870.9|8874|8871.2|8874|8871.2|8873.7|8870.9|2
1644384270000|2022-02-09 05:24:30|8873.5|8870.7|8873|8870.2|8873.5|8870.7|8873|8870.2|4
1644384280000|2022-02-09 05:24:40|8872.7|8869.9|8872.5|8869.7|8872.7|8869.9|8872|8869.2|3
1644384290000|2022-02-09 05:24:50|8872.7|8869.9|8872.5|8869.7|8872.7|8869.9|8872|8869.2|2
1644384300000|2022-02-09 05:25:00|8872.7|8869.9|8872|8869.2|8872.7|8869.9|8872|8869.2|0
1644384310000|2022-02-09 05:25:10|8872.2|8869.4|8872|8869.2|8872.5|8869.7|8872|8869.2|4
1644384320000|2022-02-09 05:25:20|8872.4|8869.6|8872.7|8869.9|8872.7|8869.9|8872.4|8869.6|1
1644384340000|2022-02-09 05:25:40|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|2
1644384360000|2022-02-09 05:26:00|8872.7|8869.9|8874.5|8871.7|8874.7|8871.9|8872.5|8869.7|22
1644384380000|2022-02-09 05:26:20|8874.4|8871.6|8874|8871.2|8874.4|8871.6|8874|8871.2|0
1644384390000|2022-02-09 05:26:30|||||||||1
1644384400000|2022-02-09 05:26:40|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|4
1644384410000|2022-02-09 05:26:50|8874.7|8871.9|8874|8871.2|8874.7|8871.9|8874|8871.2|1
1644384420000|2022-02-09 05:27:00|8874.3|8871.5|8874|8871.2|8875|8872.2|8873.7|8870.9|7
1644384430000|2022-02-09 05:27:10|8874.7|8871.9|8874.7|8871.9|8874.7|8871.9|8874.5|8871.7|3
1644384440000|2022-02-09 05:27:20|8874.5|8871.7|8872.7|8869.9|8874.5|8871.7|8872.5|8869.7|19
1644384450000|2022-02-09 05:27:30|8873|8870.2|8873|8870.2|8873|8870.2|8873|8870.2|0
1644384460000|2022-02-09 05:27:40|||||||||1
1644384480000|2022-02-09 05:28:00|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|5
1644384490000|2022-02-09 05:28:10|8872|8869.2|8873.5|8870.7|8874|8871.2|8871.5|8868.7|7
1644384500000|2022-02-09 05:28:20|8873.7|8870.9|8873.5|8870.7|8873.7|8870.9|8873.5|8870.7|0
1644384510000|2022-02-09 05:28:30|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|1
1644384520000|2022-02-09 05:28:40|8874|8871.2|8874.5|8871.7|8874.7|8871.9|8873.7|8870.9|6
1644384530000|2022-02-09 05:28:50|8874.7|8871.9|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|1
1644384540000|2022-02-09 05:29:00|8874.7|8871.9|8874.7|8871.9|8875|8872.2|8874.5|8871.7|2
1644384550000|2022-02-09 05:29:10|||||||||1
1644384560000|2022-02-09 05:29:20|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|2
1644384570000|2022-02-09 05:29:30|8874.7|8871.9|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|0
1644384580000|2022-02-09 05:29:40|8874.7|8871.9|8874.5|8871.7|8874.7|8871.9|8874.5|8871.7|1
1644384590000|2022-02-09 05:29:50|8874.7|8871.9|8874|8871.2|8875|8872.2|8874|8871.2|35
1644384600000|2022-02-09 05:30:00|8874.5|8871.7|8875.5|8872.7|8877.7|8874.9|8874|8871.2|93
1644384610000|2022-02-09 05:30:10|8875.7|8872.9|8872|8869.2|8875.7|8872.9|8871.5|8868.7|5
1644384620000|2022-02-09 05:30:20|8871.7|8868.9|8870.6|8867.8|8871.7|8868.9|8870.6|8867.8|10
1644384630000|2022-02-09 05:30:30|8871.6|8868.8|8870.6|8867.8|8871.6|8868.8|8870.6|8867.8|27
1644384640000|2022-02-09 05:30:40|8870.4|8867.6|8870.6|8867.8|8870.6|8867.8|8869.6|8866.8|11
1644384650000|2022-02-09 05:30:50|8870.1|8867.3|8870.1|8867.3|8870.1|8867.3|8870.1|8867.3|4
1644384660000|2022-02-09 05:31:00|8870|8867.2|8869|8866.2|8870.1|8867.3|8868|8865.2|54
1644384670000|2022-02-09 05:31:10|8868.6|8865.8|8869|8866.2|8869|8866.2|8867.5|8864.7|27
1644384680000|2022-02-09 05:31:20|8868.6|8865.8|8868|8865.2|8869|8866.2|8868|8865.2|5
1644384690000|2022-02-09 05:31:30|8867.9|8865.1|8867.6|8864.8|8867.9|8865.1|8867.4|8864.6|51
1644384700000|2022-02-09 05:31:40|8867|8864.2|8867.6|8864.8|8867.6|8864.8|8866.6|8863.8|33
1644384710000|2022-02-09 05:31:50|8867.4|8864.6|8865.6|8862.8|8867.4|8864.6|8865.6|8862.8|15
1644384720000|2022-02-09 05:32:00|8865.3|8862.5|8864|8861.2|8865.6|8862.8|8864|8861.2|29
1644384730000|2022-02-09 05:32:10|8864.3|8861.5|8862.6|8859.8|8864.6|8861.8|8862.1|8859.3|41
1644384740000|2022-02-09 05:32:20|8862.5|8859.7|8861.6|8858.8|8862.6|8859.8|8861.6|8858.8|38
1644384750000|2022-02-09 05:32:30|8861.5|8858.7|8861.6|8858.8|8862.1|8859.3|8861.5|8858.7|19
1644384760000|2022-02-09 05:32:40|8861.5|8858.7|8860.6|8857.8|8861.6|8858.8|8860.6|8857.8|11
1644384770000|2022-02-09 05:32:50|8860.8|8858|8862|8859.2|8862.6|8859.8|8860.8|8858|35
1644384780000|2022-02-09 05:33:00|8862.1|8859.3|8862.6|8859.8|8863.6|8860.8|8861.6|8858.8|54
1644384790000|2022-02-09 05:33:10|||||||||1
1644384800000|2022-02-09 05:33:20|8862|8859.2|8861.6|8858.8|8862|8859.2|8861.6|8858.8|5
1644384810000|2022-02-09 05:33:30|8861.1|8858.3|8860.5|8857.7|8861.1|8858.3|8860|8857.2|27
1644384820000|2022-02-09 05:33:40|8860.6|8857.8|8860.6|8857.8|8860.6|8857.8|8860.5|8857.7|24
1644384830000|2022-02-09 05:33:50|8860.5|8857.7|8860.5|8857.7|8860.6|8857.8|8860.3|8857.5|9
1644384840000|2022-02-09 05:34:00|8860.6|8857.8|8857.6|8854.8|8860.6|8857.8|8856.3|8853.5|80
1644384850000|2022-02-09 05:34:10|8858.6|8855.8|8859.1|8856.3|8859.6|8856.8|8858.6|8855.8|29
1644384860000|2022-02-09 05:34:20|8859.6|8856.8|8859.6|8856.8|8861.3|8858.5|8859.6|8856.8|88
1644384870000|2022-02-09 05:34:30|8860.6|8857.8|8860.6|8857.8|8860.8|8858|8860.5|8857.7|9
1644384880000|2022-02-09 05:34:40|8860|8857.2|8860.6|8857.8|8860.6|8857.8|8860|8857.2|9
1644384890000|2022-02-09 05:34:50|8860.5|8857.7|8859.5|8856.7|8860.5|8857.7|8859.5|8856.7|0
1644384900000|2022-02-09 05:35:00|8859.3|8856.5|8858.6|8855.8|8860.6|8857.8|8858.5|8855.7|35
1644384910000|2022-02-09 05:35:10|8858.9|8856.1|8857.6|8854.8|8860.6|8857.8|8857.6|8854.8|34
1644384920000|2022-02-09 05:35:20|8857.8|8855|8857.6|8854.8|8857.8|8855|8857.6|8854.8|4
1644384930000|2022-02-09 05:35:30|8857.8|8855|8857.8|8855|8857.8|8855|8857.6|8854.8|17
1644384940000|2022-02-09 05:35:40|8858.3|8855.5|8857.5|8854.7|8859|8856.2|8856.6|8853.8|18
1644384950000|2022-02-09 05:35:50|8857.6|8854.8|8858.1|8855.3|8858.1|8855.3|8857|8854.2|18
1644384960000|2022-02-09 05:36:00|8858.3|8855.5|8860.6|8857.8|8860.6|8857.8|8858.3|8855.5|11
1644384970000|2022-02-09 05:36:10|8860.8|8858|8860.1|8857.3|8860.8|8858|8859.1|8856.3|5
1644384980000|2022-02-09 05:36:20|8860.3|8857.5|8860.6|8857.8|8860.8|8858|8860.1|8857.3|6
1644384990000|2022-02-09 05:36:30|8861|8858.2|8861.1|8858.3|8861.3|8858.5|8860.6|8857.8|20
1644385000000|2022-02-09 05:36:40|8861|8858.2|8861.1|8858.3|8861.1|8858.3|8861|8858.2|5
1644385010000|2022-02-09 05:36:50|8861.6|8858.8|8861.6|8858.8|8861.6|8858.8|8861.6|8858.8|3
1644385020000|2022-02-09 05:37:00|8861.8|8859|8861|8858.2|8862.5|8859.7|8861|8858.2|24
1644385030000|2022-02-09 05:37:10|8860.6|8857.8|8861.1|8858.3|8861.6|8858.8|8860|8857.2|8
1644385040000|2022-02-09 05:37:20|8861.3|8858.5|8862.3|8859.5|8862.3|8859.5|8861.3|8858.5|7
1644385050000|2022-02-09 05:37:30|8862.1|8859.3|8861.6|8858.8|8862.1|8859.3|8861.6|8858.8|0
1644385060000|2022-02-09 05:37:40|8861.5|8858.7|8861.3|8858.5|8861.5|8858.7|8860.3|8857.5|2
1644385070000|2022-02-09 05:37:50|8861.6|8858.8|8861.8|8859|8861.8|8859|8861.6|8858.8|1
1644385080000|2022-02-09 05:38:00|8861.6|8858.8|8861.1|8858.3|8861.6|8858.8|8861|8858.2|3
1644385090000|2022-02-09 05:38:10|8861|8858.2|8862.6|8859.8|8862.6|8859.8|8860.8|8858|5
1644385100000|2022-02-09 05:38:20|8862.8|8860|8862.8|8860|8862.8|8860|8861.6|8858.8|6
1644385110000|2022-02-09 05:38:30|8863.1|8860.3|8863.6|8860.8|8863.6|8860.8|8862.8|8860|7
1644385120000|2022-02-09 05:38:40|8863.1|8860.3|8862.6|8859.8|8863.1|8860.3|8862.6|8859.8|1
1644385130000|2022-02-09 05:38:50|8863.3|8860.5|8863.3|8860.5|8863.6|8860.8|8862.8|8860|13
1644385140000|2022-02-09 05:39:00|8862.6|8859.8|8862.6|8859.8|8863|8860.2|8860.6|8857.8|34
1644385150000|2022-02-09 05:39:10|8863|8860.2|8863.6|8860.8|8864.3|8861.5|8863|8860.2|15
1644385160000|2022-02-09 05:39:20|8864.3|8861.5|8865.1|8862.3|8865.1|8862.3|8864.3|8861.5|7
1644385170000|2022-02-09 05:39:30|8864.6|8861.8|8863.6|8860.8|8864.6|8861.8|8863.6|8860.8|1
1644385180000|2022-02-09 05:39:40|8863.8|8861|8864|8861.2|8864.5|8861.7|8863.8|8861|5
1644385190000|2022-02-09 05:39:50|8863.6|8860.8|8863.5|8860.7|8863.6|8860.8|8863.5|8860.7|1
1644385200000|2022-02-09 05:40:00|8863.6|8860.8|8863.6|8860.8|8863.8|8861|8863.5|8860.7|5
1644385210000|2022-02-09 05:40:10|8863.8|8861|8864.5|8861.7|8865.1|8862.3|8863.8|8861|5
1644385220000|2022-02-09 05:40:20|8864.6|8861.8|8865.6|8862.8|8865.6|8862.8|8864.6|8861.8|8
1644385230000|2022-02-09 05:40:30|8865.3|8862.5|8865.1|8862.3|8865.3|8862.5|8864.6|8861.8|1
1644385240000|2022-02-09 05:40:40|8865.6|8862.8|8865.6|8862.8|8865.6|8862.8|8865|8862.2|3
1644385250000|2022-02-09 05:40:50|8865.5|8862.7|8864.6|8861.8|8865.6|8862.8|8864.6|8861.8|4
1644385260000|2022-02-09 05:41:00|8864.5|8861.7|8865.6|8862.8|8865.6|8862.8|8864|8861.2|20
1644385270000|2022-02-09 05:41:10|8865.5|8862.7|8865.5|8862.7|8865.5|8862.7|8865.5|8862.7|0
1644385280000|2022-02-09 05:41:20|8865.3|8862.5|8863.6|8860.8|8865.3|8862.5|8863|8860.2|42
1644385290000|2022-02-09 05:41:30|8863.5|8860.7|8863.6|8860.8|8863.6|8860.8|8863.5|8860.7|0
1644385300000|2022-02-09 05:41:40|8863.5|8860.7|8863.3|8860.5|8863.5|8860.7|8862.6|8859.8|5
1644385310000|2022-02-09 05:41:50|8863.5|8860.7|8860.8|8858|8863.5|8860.7|8860.8|8858|11
1644385320000|2022-02-09 05:42:00|8861.3|8858.5|8861.6|8858.8|8861.6|8858.8|8860.6|8857.8|4
1644385330000|2022-02-09 05:42:10|8861.8|8859|8862.6|8859.8|8863.1|8860.3|8861.8|8859|4
1644385340000|2022-02-09 05:42:20|8862.8|8860|8864.6|8861.8|8865.1|8862.3|8862.8|8860|23
1644385350000|2022-02-09 05:42:30|8864.3|8861.5|8864.1|8861.3|8864.3|8861.5|8864.1|8861.3|0
1644385370000|2022-02-09 05:42:50|8863.8|8861|8863.8|8861|8863.8|8861|8863.8|8861|1
1644385380000|2022-02-09 05:43:00|8864.3|8861.5|8864.6|8861.8|8864.6|8861.8|8864.3|8861.5|4
1644385390000|2022-02-09 05:43:10|8864.8|8862|8864.8|8862|8864.8|8862|8864.8|8862|0
1644385400000|2022-02-09 05:43:20|8864.6|8861.8|8863.6|8860.8|8864.6|8861.8|8863.6|8860.8|3
1644385420000|2022-02-09 05:43:40|8863.5|8860.7|8863.1|8860.3|8863.6|8860.8|8862.6|8859.8|4
1644385430000|2022-02-09 05:43:50|8862.6|8859.8|8862.5|8859.7|8862.6|8859.8|8862.5|8859.7|0
1644385440000|2022-02-09 05:44:00|8862.6|8859.8|8863.5|8860.7|8863.8|8861|8862.6|8859.8|9
1644385450000|2022-02-09 05:44:10|8863.6|8860.8|8863.7|8860.9|8863.7|8860.9|8863.6|8860.8|0
1644385460000|2022-02-09 05:44:20|8863.6|8860.8|8863.6|8860.8|8863.6|8860.8|8863.6|8860.8|0
1644385470000|2022-02-09 05:44:30|8863.1|8860.3|8863.6|8860.8|8863.6|8860.8|8863|8860.2|21
1644385500000|2022-02-09 05:45:00|8863.3|8860.5|8862|8859.2|8863.3|8860.5|8861.6|8858.8|7
1644385510000|2022-02-09 05:45:10|8862.2|8859.4|8862.1|8859.3|8862.6|8859.8|8862|8859.2|6
1644385520000|2022-02-09 05:45:20|8862|8859.2|8862.1|8859.3|8862.1|8859.3|8862|8859.2|1
1644385530000|2022-02-09 05:45:30|8862|8859.2|8861.6|8858.8|8862.1|8859.3|8861.6|8858.8|1
1644385540000|2022-02-09 05:45:40|8861.5|8858.7|8861.6|8858.8|8861.6|8858.8|8860.6|8857.8|11
1644385550000|2022-02-09 05:45:50|8861.5|8858.7|8860.7|8857.9|8861.5|8858.7|8860.6|8857.8|0
1644385560000|2022-02-09 05:46:00|8861.2|8858.4|8860.6|8857.8|8861.6|8858.8|8860.6|8857.8|2
1644385590000|2022-02-09 05:46:30|||||||||2
1644385600000|2022-02-09 05:46:40|||||||||27
1644385610000|2022-02-09 05:46:50|8860.4|8857.6|8858.6|8855.8|8860.4|8857.6|8858.4|8855.6|66
1644385620000|2022-02-09 05:47:00|8858.4|8855.6|8858.4|8855.6|8858.6|8855.8|8857.9|8855.1|11
1644385630000|2022-02-09 05:47:10|8858.6|8855.8|8858.4|8855.6|8858.6|8855.8|8857.9|8855.1|5
1644385640000|2022-02-09 05:47:20|8857.9|8855.1|8858.6|8855.8|8858.6|8855.8|8857.9|8855.1|2
1644385650000|2022-02-09 05:47:30|8858.7|8855.9|8858.6|8855.8|8858.7|8855.9|8858.6|8855.8|9
1644385660000|2022-02-09 05:47:40|8858.4|8855.6|8858.6|8855.8|8858.6|8855.8|8858.1|8855.3|3
1644385670000|2022-02-09 05:47:50|8858.4|8855.6|8858.6|8855.8|8858.6|8855.8|8858.4|8855.6|3
1644385680000|2022-02-09 05:48:00|8858.4|8855.6|8858.4|8855.6|8858.6|8855.8|8858.4|8855.6|7
1644385690000|2022-02-09 05:48:10|8858.3|8855.5|8857.1|8854.3|8858.3|8855.5|8856.9|8854.1|6
1644385700000|2022-02-09 05:48:20|8856.9|8854.1|8857.6|8854.8|8857.6|8854.8|8856.9|8854.1|2
1644385720000|2022-02-09 05:48:40|8858.1|8855.3|8859.4|8856.6|8859.6|8856.8|8858.1|8855.3|10
1644385730000|2022-02-09 05:48:50|||||||||1
1644385740000|2022-02-09 05:49:00|8859.6|8856.8|8860.4|8857.6|8860.7|8857.9|8859.4|8856.6|6
1644385750000|2022-02-09 05:49:10|8860.6|8857.8|8859.4|8856.6|8860.6|8857.8|8859.4|8856.6|3
1644385760000|2022-02-09 05:49:20|8858.9|8856.1|8858.6|8855.8|8859.4|8856.6|8858.6|8855.8|0
1644385770000|2022-02-09 05:49:30|8858.4|8855.6|8857.6|8854.8|8858.4|8855.6|8857.6|8854.8|3
1644385780000|2022-02-09 05:49:40|||||||||1
1644385790000|2022-02-09 05:49:50|8857.3|8854.5|8856.6|8853.8|8857.3|8854.5|8856.6|8853.8|5
1644385800000|2022-02-09 05:50:00|8856.9|8854.1|8858.6|8855.8|8858.6|8855.8|8856.9|8854.1|6
1644385810000|2022-02-09 05:50:10|8858.4|8855.6|8858.6|8855.8|8858.6|8855.8|8858.4|8855.6|2
1644385820000|2022-02-09 05:50:20|8858.4|8855.6|8858.6|8855.8|8858.6|8855.8|8858.1|8855.3|1
1644385830000|2022-02-09 05:50:30|8858.4|8855.6|8857.2|8854.4|8858.4|8855.6|8857.2|8854.4|2
1644385840000|2022-02-09 05:50:40|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8857.6|8854.8|1
1644385850000|2022-02-09 05:50:50|8858.2|8855.4|8857.9|8855.1|8858.2|8855.4|8857.9|8855.1|1
1644385860000|2022-02-09 05:51:00|8858.4|8855.6|8856.9|8854.1|8858.6|8855.8|8856.9|8854.1|5
1644385870000|2022-02-09 05:51:10|8856.6|8853.8|8857.6|8854.8|8857.6|8854.8|8855.6|8852.8|15
1644385880000|2022-02-09 05:51:20|||||||||1
1644385890000|2022-02-09 05:51:30|8857.7|8854.9|8857.6|8854.8|8857.7|8854.9|8857.2|8854.4|3
1644385900000|2022-02-09 05:51:40|8857.7|8854.9|8857.7|8854.9|8857.7|8854.9|8857.7|8854.9|0
1644385910000|2022-02-09 05:51:50|8857.4|8854.6|8855.6|8852.8|8857.4|8854.6|8855.3|8852.5|15
1644385920000|2022-02-09 05:52:00|8855.4|8852.6|8854.9|8852.1|8855.6|8852.8|8854.9|8852.1|6
1644385930000|2022-02-09 05:52:10|8854.6|8851.8|8854.7|8851.9|8854.7|8851.9|8854.6|8851.8|8
1644385940000|2022-02-09 05:52:20|8854.6|8851.8|8855.1|8852.3|8855.1|8852.3|8854.6|8851.8|2
1644385950000|2022-02-09 05:52:30|8854.6|8851.8|8854.6|8851.8|8854.6|8851.8|8853.9|8851.1|15
1644385960000|2022-02-09 05:52:40|8854.4|8851.6|8854.6|8851.8|8854.6|8851.8|8854.4|8851.6|4
1644385970000|2022-02-09 05:52:50|8854.4|8851.6|8854.4|8851.6|8854.6|8851.8|8854.4|8851.6|0
1644385980000|2022-02-09 05:53:00|8854.6|8851.8|8854.4|8851.6|8854.6|8851.8|8854.4|8851.6|3
1644385990000|2022-02-09 05:53:10|8853.9|8851.1|8854.6|8851.8|8854.6|8851.8|8853.6|8850.8|1
1644386000000|2022-02-09 05:53:20|8854.4|8851.6|8853.6|8850.8|8854.6|8851.8|8853.6|8850.8|6
1644386010000|2022-02-09 05:53:30|8853.4|8850.6|8852.6|8849.8|8853.4|8850.6|8851.9|8849.1|18
1644386020000|2022-02-09 05:53:40|8852.9|8850.1|8853.6|8850.8|8853.6|8850.8|8852.9|8850.1|22
1644386030000|2022-02-09 05:53:50|8852.9|8850.1|8852.6|8849.8|8852.9|8850.1|8852.6|8849.8|3
1644386040000|2022-02-09 05:54:00|8852.4|8849.6|8852.6|8849.8|8852.6|8849.8|8852.2|8849.4|12
1644386050000|2022-02-09 05:54:10|8852.4|8849.6|8852.6|8849.8|8852.6|8849.8|8851.9|8849.1|15
1644386060000|2022-02-09 05:54:20|8852.4|8849.6|8852.7|8849.9|8852.7|8849.9|8852.4|8849.6|9
1644386070000|2022-02-09 05:54:30|8852.6|8849.8|8851.9|8849.1|8852.6|8849.8|8851.9|8849.1|3
1644386080000|2022-02-09 05:54:40|8852.6|8849.8|8852.6|8849.8|8852.6|8849.8|8852.4|8849.6|1
1644386090000|2022-02-09 05:54:50|8852.4|8849.6|8852.6|8849.8|8852.6|8849.8|8852.1|8849.3|6
1644386100000|2022-02-09 05:55:00|8852.4|8849.6|8851.6|8848.8|8852.4|8849.6|8851.6|8848.8|2
1644386110000|2022-02-09 05:55:10|||||||||2
1644386120000|2022-02-09 05:55:20|8851.2|8848.4|8851.2|8848.4|8851.2|8848.4|8851.2|8848.4|5
1644386130000|2022-02-09 05:55:30|8851.1|8848.3|8850.6|8847.8|8851.1|8848.3|8850.4|8847.6|19
1644386140000|2022-02-09 05:55:40|8850.4|8847.6|8849.7|8846.9|8850.4|8847.6|8849.6|8846.8|2
1644386150000|2022-02-09 05:55:50|8849.6|8846.8|8850.6|8847.8|8851.1|8848.3|8849.6|8846.8|8
1644386160000|2022-02-09 05:56:00|8850.9|8848.1|8852.6|8849.8|8852.6|8849.8|8850.9|8848.1|21
1644386170000|2022-02-09 05:56:10|8852.4|8849.6|8852.9|8850.1|8853.1|8850.3|8852.1|8849.3|24
1644386180000|2022-02-09 05:56:20|8852.6|8849.8|8853.2|8850.4|8853.2|8850.4|8852.6|8849.8|15
1644386190000|2022-02-09 05:56:30|8853.1|8850.3|8852.6|8849.8|8853.2|8850.4|8852.6|8849.8|6
1644386200000|2022-02-09 05:56:40|8852.1|8849.3|8853.1|8850.3|8853.1|8850.3|8852.1|8849.3|10
1644386210000|2022-02-09 05:56:50|8853.2|8850.4|8854.1|8851.3|8854.1|8851.3|8853.2|8850.4|7
1644386220000|2022-02-09 05:57:00|8854.2|8851.4|8854.6|8851.8|8855.4|8852.6|8854.2|8851.4|25
1644386230000|2022-02-09 05:57:10|8854.4|8851.6|8853.3|8850.5|8854.4|8851.6|8853.3|8850.5|8
1644386240000|2022-02-09 05:57:20|8852.9|8850.1|8851.6|8848.8|8853.6|8850.8|8851.6|8848.8|11
1644386250000|2022-02-09 05:57:30|8851.7|8848.9|8851.7|8848.9|8851.7|8848.9|8851.7|8848.9|2
1644386260000|2022-02-09 05:57:40|8851.9|8849.1|8852.6|8849.8|8853.1|8850.3|8851.9|8849.1|4
1644386270000|2022-02-09 05:57:50|8852.4|8849.6|8851.6|8848.8|8852.4|8849.6|8851.6|8848.8|4
1644386280000|2022-02-09 05:58:00|8851.4|8848.6|8851.4|8848.6|8851.6|8848.8|8851.4|8848.6|5
1644386290000|2022-02-09 05:58:10|8851.6|8848.8|8851.6|8848.8|8851.6|8848.8|8851.4|8848.6|2
1644386300000|2022-02-09 05:58:20|8850.9|8848.1|8850.6|8847.8|8850.9|8848.1|8850.6|8847.8|6
1644386310000|2022-02-09 05:58:30|8850.4|8847.6|8847.4|8844.6|8850.4|8847.6|8847.4|8844.6|69
1644386320000|2022-02-09 05:58:40|8847.6|8844.8|8848.6|8845.8|8848.6|8845.8|8847.6|8844.8|12
1644386330000|2022-02-09 05:58:50|8848.3|8845.5|8848.4|8845.6|8848.6|8845.8|8848.3|8845.5|17
1644386340000|2022-02-09 05:59:00|8848.6|8845.8|8847.6|8844.8|8848.6|8845.8|8847.6|8844.8|2
1644386350000|2022-02-09 05:59:10|||||||||3
1644386360000|2022-02-09 05:59:20|||||||||1
1644386370000|2022-02-09 05:59:30|8848.6|8845.8|8850.6|8847.8|8851.6|8848.8|8848.4|8845.6|98
1644386380000|2022-02-09 05:59:40|8850.7|8847.9|8849.9|8847.1|8851.2|8848.4|8849.9|8847.1|4
1644386390000|2022-02-09 05:59:50|8850.6|8847.8|8850.6|8847.8|8851.6|8848.8|8850.4|8847.6|10
1644386400000|2022-02-09 06:00:00|8850.4|8847.6|8850.6|8847.8|8851.1|8848.3|8850.4|8847.6|25
1644386410000|2022-02-09 06:00:10|8850.4|8847.6|8849.5|8846.7|8850.6|8847.8|8848.5|8845.7|9
1644386420000|2022-02-09 06:00:20|8849.7|8846.9|8850.9|8848.1|8852.5|8849.7|8849.5|8846.7|29
1644386430000|2022-02-09 06:00:30|8850.5|8847.7|8851.5|8848.7|8851.5|8848.7|8850.4|8847.6|4
1644386440000|2022-02-09 06:00:40|||||||||3
1644386450000|2022-02-09 06:00:50|8852.2|8849.4|8853.5|8850.7|8854|8851.2|8852|8849.2|5
1644386460000|2022-02-09 06:01:00|8853.7|8850.9|8854.5|8851.7|8854.9|8852.1|8853.7|8850.9|8
1644386470000|2022-02-09 06:01:10|8854|8851.2|8853.7|8850.9|8854|8851.2|8853.5|8850.7|29
1644386480000|2022-02-09 06:01:20|8853.5|8850.7|8852.5|8849.7|8854.2|8851.4|8852.5|8849.7|11
1644386490000|2022-02-09 06:01:30|8852|8849.2|8852.7|8849.9|8852.7|8849.9|8851.4|8848.6|10
1644386500000|2022-02-09 06:01:40|8852.5|8849.7|8853.5|8850.7|8853.5|8850.7|8852.5|8849.7|3
1644386510000|2022-02-09 06:01:50|8853.7|8850.9|8854.5|8851.7|8854.5|8851.7|8853.7|8850.9|5
1644386520000|2022-02-09 06:02:00|8854.4|8851.6|8853.5|8850.7|8854.4|8851.6|8853.5|8850.7|1
1644386540000|2022-02-09 06:02:20|8853.9|8851.1|8854.5|8851.7|8854.5|8851.7|8853.9|8851.1|8
1644386550000|2022-02-09 06:02:30|8854.7|8851.9|8853.5|8850.7|8854.7|8851.9|8853.4|8850.6|4
1644386560000|2022-02-09 06:02:40|8853.4|8850.6|8853.5|8850.7|8853.5|8850.7|8853.4|8850.6|0
1644386570000|2022-02-09 06:02:50|8853.4|8850.6|8852.4|8849.6|8853.5|8850.7|8851.9|8849.1|21
1644386580000|2022-02-09 06:03:00|8852.5|8849.7|8852.4|8849.6|8852.5|8849.7|8852|8849.2|2
1644386590000|2022-02-09 06:03:10|8852.5|8849.7|8852.5|8849.7|8852.5|8849.7|8852.4|8849.6|0
1644386600000|2022-02-09 06:03:20|8852.4|8849.6|8851.9|8849.1|8852.4|8849.6|8851.9|8849.1|0
1644386610000|2022-02-09 06:03:30|8852|8849.2|8852.5|8849.7|8852.5|8849.7|8852|8849.2|1
1644386620000|2022-02-09 06:03:40|8852.7|8849.9|8849.9|8847.1|8852.7|8849.9|8849.9|8847.1|9
1644386630000|2022-02-09 06:03:50|8850|8847.2|8850.2|8847.4|8850.7|8847.9|8849.9|8847.1|6
1644386640000|2022-02-09 06:04:00|8850.5|8847.7|8850.5|8847.7|8850.7|8847.9|8850.4|8847.6|1
1644386650000|2022-02-09 06:04:10|||||||||2
1644386660000|2022-02-09 06:04:20|8850.7|8847.9|8851.5|8848.7|8851.5|8848.7|8850.7|8847.9|2
1644386670000|2022-02-09 06:04:30|||||||||2
1644386690000|2022-02-09 06:04:50|8851.4|8848.6|8850.5|8847.7|8851.5|8848.7|8850.5|8847.7|3
1644386700000|2022-02-09 06:05:00|8850.7|8847.9|8852.7|8849.9|8852.7|8849.9|8850.5|8847.7|11
1644386710000|2022-02-09 06:05:10|8853|8850.2|8852.7|8849.9|8853|8850.2|8852.5|8849.7|6
1644386720000|2022-02-09 06:05:20|8853|8850.2|8852.5|8849.7|8853|8850.2|8852.5|8849.7|1
1644386730000|2022-02-09 06:05:30|8852.7|8849.9|8853|8850.2|8853|8850.2|8852.5|8849.7|2
1644386740000|2022-02-09 06:05:40|8853.2|8850.4|8853.5|8850.7|8853.5|8850.7|8853.2|8850.4|1
1644386750000|2022-02-09 06:05:50|8853.2|8850.4|8852.5|8849.7|8853.2|8850.4|8852.5|8849.7|5
1644386760000|2022-02-09 06:06:00|8852.7|8849.9|8853.7|8850.9|8853.7|8850.9|8852.7|8849.9|5
1644386770000|2022-02-09 06:06:10|8854.5|8851.7|8854.5|8851.7|8854.5|8851.7|8853.5|8850.7|4
1644386780000|2022-02-09 06:06:20|||||||||1
1644386790000|2022-02-09 06:06:30|8854.4|8851.6|8854|8851.2|8854.5|8851.7|8853.9|8851.1|7
1644386800000|2022-02-09 06:06:40|8853.9|8851.1|8853.5|8850.7|8853.9|8851.1|8853.5|8850.7|0
1644386810000|2022-02-09 06:06:50|8853.4|8850.6|8853.5|8850.7|8853.5|8850.7|8853.4|8850.6|4
1644386820000|2022-02-09 06:07:00|8853.4|8850.6|8853.5|8850.7|8853.5|8850.7|8853.4|8850.6|3
1644386840000|2022-02-09 06:07:20|8854.5|8851.7|8854.5|8851.7|8854.5|8851.7|8854.4|8851.6|6
1644386850000|2022-02-09 06:07:30|8854.4|8851.6|8853.5|8850.7|8854.4|8851.6|8853.5|8850.7|3
1644386860000|2022-02-09 06:07:40|8853.4|8850.6|8855.5|8852.7|8855.9|8853.1|8852.9|8850.1|13
1644386870000|2022-02-09 06:07:50|8855.4|8852.6|8854.4|8851.6|8855.4|8852.6|8854.4|8851.6|4
1644386880000|2022-02-09 06:08:00|8854.5|8851.7|8854.5|8851.7|8854.5|8851.7|8854.4|8851.6|0
1644386890000|2022-02-09 06:08:10|8854.7|8851.9|8855.5|8852.7|8855.5|8852.7|8854.7|8851.9|1
1644386900000|2022-02-09 06:08:20|8855.9|8853.1|8856.4|8853.6|8856.5|8853.7|8855.9|8853.1|3
1644386910000|2022-02-09 06:08:30|8856.2|8853.4|8855.9|8853.1|8856.4|8853.6|8855.9|8853.1|9
1644386920000|2022-02-09 06:08:40|||||||||2
1644386930000|2022-02-09 06:08:50|8855.5|8852.7|8853.5|8850.7|8855.5|8852.7|8852.9|8850.1|35
1644386940000|2022-02-09 06:09:00|8853.7|8850.9|8853.5|8850.7|8853.7|8850.9|8853.5|8850.7|0
1644386950000|2022-02-09 06:09:10|8853.2|8850.4|8853.5|8850.7|8853.5|8850.7|8852.5|8849.7|2
1644386960000|2022-02-09 06:09:20|8853.4|8850.6|8853.5|8850.7|8853.5|8850.7|8853|8850.2|0
1644386970000|2022-02-09 06:09:30|8853.4|8850.6|8853.5|8850.7|8853.5|8850.7|8853.4|8850.6|0
1644386980000|2022-02-09 06:09:40|8853.4|8850.6|8852.5|8849.7|8853.4|8850.6|8852.5|8849.7|0
1644387000000|2022-02-09 06:10:00|8852.4|8849.6|8852.5|8849.7|8852.5|8849.7|8851.2|8848.4|15
1644387010000|2022-02-09 06:10:10|8852.7|8849.9|8854.5|8851.7|8854.5|8851.7|8852.7|8849.9|6
1644387020000|2022-02-09 06:10:20|8854.7|8851.9|8854.5|8851.7|8854.7|8851.9|8854.5|8851.7|0
1644387030000|2022-02-09 06:10:30|8854.7|8851.9|8855|8852.2|8855.2|8852.4|8854.7|8851.9|11
1644387040000|2022-02-09 06:10:40|8854.5|8851.7|8854.4|8851.6|8854.5|8851.7|8853.9|8851.1|2
1644387060000|2022-02-09 06:11:00|8854.5|8851.7|8854.5|8851.7|8854.5|8851.7|8854.4|8851.6|1
1644387070000|2022-02-09 06:11:10|||||||||3
1644387080000|2022-02-09 06:11:20|8854.7|8851.9|8855.5|8852.7|8855.5|8852.7|8854.7|8851.9|6
1644387090000|2022-02-09 06:11:30|||||||||1
1644387100000|2022-02-09 06:11:40|8855.2|8852.4|8854.9|8852.1|8855.4|8852.6|8854.9|8852.1|14
1644387110000|2022-02-09 06:11:50|8854.5|8851.7|8852.4|8849.6|8854.5|8851.7|8852.4|8849.6|5
1644387120000|2022-02-09 06:12:00|8852.5|8849.7|8852.4|8849.6|8852.5|8849.7|8851.9|8849.1|6
1644387130000|2022-02-09 06:12:10|8851.9|8849.1|8851.7|8848.9|8852|8849.2|8851.5|8848.7|4
1644387140000|2022-02-09 06:12:20|8851.5|8848.7|8851.5|8848.7|8851.5|8848.7|8851.5|8848.7|1
1644387150000|2022-02-09 06:12:30|8851.4|8848.6|8850.5|8847.7|8851.4|8848.6|8850.4|8847.6|6
1644387160000|2022-02-09 06:12:40|8850.7|8847.9|8850.5|8847.7|8850.7|8847.9|8850.5|8847.7|6
1644387170000|2022-02-09 06:12:50|8850.7|8847.9|8850.7|8847.9|8850.7|8847.9|8850.5|8847.7|0
1644387180000|2022-02-09 06:13:00|8851|8848.2|8851.5|8848.7|8851.5|8848.7|8851|8848.2|2
1644387190000|2022-02-09 06:13:10|8851.2|8848.4|8851.5|8848.7|8851.5|8848.7|8850.5|8847.7|2
1644387200000|2022-02-09 06:13:20|8851.2|8848.4|8849.5|8846.7|8851.2|8848.4|8849.5|8846.7|23
1644387210000|2022-02-09 06:13:30|8849.7|8846.9|8850.5|8847.7|8850.9|8848.1|8849.7|8846.9|1
1644387220000|2022-02-09 06:13:40|8850.4|8847.6|8850.4|8847.6|8850.5|8847.7|8849.5|8846.7|29
1644387230000|2022-02-09 06:13:50|8850.5|8847.7|8849.9|8847.1|8850.5|8847.7|8849.5|8846.7|4
1644387240000|2022-02-09 06:14:00|8850|8847.2|8850.4|8847.6|8850.9|8848.1|8849.5|8846.7|11
1644387250000|2022-02-09 06:14:10|8850.5|8847.7|8850.4|8847.6|8850.5|8847.7|8850.4|8847.6|1
1644387260000|2022-02-09 06:14:20|8850.2|8847.4|8850.4|8847.6|8850.4|8847.6|8849.9|8847.1|1
1644387270000|2022-02-09 06:14:30|8850.2|8847.4|8849.9|8847.1|8850.2|8847.4|8849.9|8847.1|0
1644387280000|2022-02-09 06:14:40|8849.5|8846.7|8849.9|8847.1|8850.1|8847.3|8849.5|8846.7|5
1644387290000|2022-02-09 06:14:50|8849.5|8846.7|8849.5|8846.7|8849.5|8846.7|8849.1|8846.3|9
1644387300000|2022-02-09 06:15:00|8848.5|8845.7|8847.5|8844.7|8848.6|8845.8|8847.5|8844.7|14
1644387310000|2022-02-09 06:15:10|8847.8|8845|8849.5|8846.7|8850.5|8847.7|8847.8|8845|15
1644387320000|2022-02-09 06:15:20|8849.4|8846.6|8849.5|8846.7|8849.5|8846.7|8849.4|8846.6|4
1644387330000|2022-02-09 06:15:30|8849.6|8846.8|8849.5|8846.7|8850|8847.2|8849.1|8846.3|9
1644387340000|2022-02-09 06:15:40|8849.6|8846.8|8850.4|8847.6|8850.5|8847.7|8849.5|8846.7|11
1644387350000|2022-02-09 06:15:50|8850.5|8847.7|8850.4|8847.6|8850.5|8847.7|8850.4|8847.6|3
1644387360000|2022-02-09 06:16:00|8849.9|8847.1|8849|8846.2|8849.9|8847.1|8848.9|8846.1|7
1644387370000|2022-02-09 06:16:10|8848.9|8846.1|8846.5|8843.7|8849.5|8846.7|8846.4|8843.6|50
1644387380000|2022-02-09 06:16:20|8847.4|8844.6|8846.9|8844.1|8847.5|8844.7|8846.9|8844.1|7
1644387390000|2022-02-09 06:16:30|8847|8844.2|8847|8844.2|8847.5|8844.7|8846.8|8844|3
1644387400000|2022-02-09 06:16:40|8846.8|8844|8846.5|8843.7|8846.8|8844|8845.5|8842.7|7
1644387410000|2022-02-09 06:16:50|||||||||1
1644387420000|2022-02-09 06:17:00|8846|8843.2|8846.3|8843.5|8846.3|8843.5|8846|8843.2|2
1644387430000|2022-02-09 06:17:10|8845.8|8843|8845.6|8842.8|8845.8|8843|8845.5|8842.7|4
1644387440000|2022-02-09 06:17:20|8846|8843.2|8845.3|8842.5|8846.3|8843.5|8845.3|8842.5|19
1644387450000|2022-02-09 06:17:30|8845.5|8842.7|8845.5|8842.7|8845.5|8842.7|8845.2|8842.4|5
1644387460000|2022-02-09 06:17:40|8845.6|8842.8|8845.5|8842.7|8846.5|8843.7|8845.3|8842.5|13
1644387470000|2022-02-09 06:17:50|8845.8|8843|8847.5|8844.7|8848.3|8845.5|8845.8|8843|17
1644387480000|2022-02-09 06:18:00|8847.6|8844.8|8848.1|8845.3|8848.1|8845.3|8847.5|8844.7|5
1644387490000|2022-02-09 06:18:10|8848.5|8845.7|8847.5|8844.7|8848.5|8845.7|8846.5|8843.7|12
1644387500000|2022-02-09 06:18:20|8847.1|8844.3|8849.5|8846.7|8849.5|8846.7|8847|8844.2|32
1644387510000|2022-02-09 06:18:30|8849|8846.2|8848.5|8845.7|8849|8846.2|8847.8|8845|9
1644387520000|2022-02-09 06:18:40|8848.2|8845.4|8848.3|8845.5|8848.3|8845.5|8848|8845.2|2
1644387530000|2022-02-09 06:18:50|8848.5|8845.7|8847.5|8844.7|8848.5|8845.7|8847.5|8844.7|7
1644387540000|2022-02-09 06:19:00|8847.6|8844.8|8848.5|8845.7|8848.5|8845.7|8847.6|8844.8|6
1644387550000|2022-02-09 06:19:10|8848.8|8846|8849.5|8846.7|8849.5|8846.7|8848.6|8845.8|3
1644387560000|2022-02-09 06:19:20|8849.3|8846.5|8849|8846.2|8849.3|8846.5|8849|8846.2|4
1644387570000|2022-02-09 06:19:30|8848.6|8845.8|8849|8846.2|8849|8846.2|8848.6|8845.8|0
1644387580000|2022-02-09 06:19:40|8848.6|8845.8|8849|8846.2|8849.5|8846.7|8848.5|8845.7|5
1644387590000|2022-02-09 06:19:50|8848.6|8845.8|8848.6|8845.8|8848.6|8845.8|8848.5|8845.7|2
1644387600000|2022-02-09 06:20:00|8848.8|8846|8848.5|8845.7|8849.3|8846.5|8848.1|8845.3|12
1644387610000|2022-02-09 06:20:10|8848.6|8845.8|8848.6|8845.8|8849.1|8846.3|8848.5|8845.7|3
1644387620000|2022-02-09 06:20:20|8849.1|8846.3|8849|8846.2|8849.1|8846.3|8849|8846.2|9
1644387630000|2022-02-09 06:20:30|8849.1|8846.3|8849.5|8846.7|8849.5|8846.7|8849|8846.2|7
1644387640000|2022-02-09 06:20:40|||||||||1
1644387650000|2022-02-09 06:20:50|||||||||1
1644387660000|2022-02-09 06:21:00|8849.6|8846.8|8849|8846.2|8849.6|8846.8|8849|8846.2|18
1644387670000|2022-02-09 06:21:10|8848.5|8845.7|8849|8846.2|8849|8846.2|8848.5|8845.7|0
1644387680000|2022-02-09 06:21:20|8849.3|8846.5|8849.3|8846.5|8849.3|8846.5|8849.3|8846.5|0
1644387720000|2022-02-09 06:22:00|8849.5|8846.7|8848.1|8845.3|8849.6|8846.8|8847.8|8845|50
1644387730000|2022-02-09 06:22:10|8848.5|8845.7|8848.6|8845.8|8849|8846.2|8848.5|8845.7|6
1644387740000|2022-02-09 06:22:20|8848.8|8846|8849|8846.2|8849.1|8846.3|8848.8|8846|2
1644387750000|2022-02-09 06:22:30|8848.6|8845.8|8849.1|8846.3|8849.1|8846.3|8848.1|8845.3|4
1644387760000|2022-02-09 06:22:40|8848.6|8845.8|8848.6|8845.8|8848.6|8845.8|8848.6|8845.8|2
1644387770000|2022-02-09 06:22:50|8848.5|8845.7|8847.6|8844.8|8848.5|8845.7|8847.5|8844.7|54
1644387780000|2022-02-09 06:23:00|8847.8|8845|8844.6|8841.8|8847.8|8845|8844.5|8841.7|39
1644387790000|2022-02-09 06:23:10|8845.1|8842.3|8845.1|8842.3|8845.5|8842.7|8844.5|8841.7|6
1644387800000|2022-02-09 06:23:20|8845.5|8842.7|8841.5|8838.7|8845.5|8842.7|8841|8838.2|37
1644387810000|2022-02-09 06:23:30|8841.3|8838.5|8841.6|8838.8|8841.6|8838.8|8841|8838.2|41
1644387820000|2022-02-09 06:23:40|8841.8|8839|8841|8838.2|8841.8|8839|8841|8838.2|8
1644387830000|2022-02-09 06:23:50|8840.8|8838|8841.6|8838.8|8842.1|8839.3|8840.8|8838|11
1644387840000|2022-02-09 06:24:00|8842.1|8839.3|8842.1|8839.3|8842.1|8839.3|8841|8838.2|10
1644387850000|2022-02-09 06:24:10|8842.5|8839.7|8841.6|8838.8|8842.5|8839.7|8841.5|8838.7|6
1644387860000|2022-02-09 06:24:20|8842.1|8839.3|8842.8|8840|8844.1|8841.3|8841.6|8838.8|24
1644387870000|2022-02-09 06:24:30|8842.6|8839.8|8842.5|8839.7|8842.6|8839.8|8842.5|8839.7|5
1644387880000|2022-02-09 06:24:40|8842.6|8839.8|8842.6|8839.8|8842.6|8839.8|8842.6|8839.8|2
1644387890000|2022-02-09 06:24:50|8842.8|8840|8843.5|8840.7|8843.5|8840.7|8842.8|8840|0
1644387910000|2022-02-09 06:25:10|8843.8|8841|8844.5|8841.7|8844.5|8841.7|8843.8|8841|10
1644387920000|2022-02-09 06:25:20|8844.6|8841.8|8845|8842.2|8845.5|8842.7|8844.6|8841.8|5
1644387930000|2022-02-09 06:25:30|8844.6|8841.8|8844.5|8841.7|8845|8842.2|8844.5|8841.7|1
1644387940000|2022-02-09 06:25:40|8844|8841.2|8843.5|8840.7|8844|8841.2|8843.5|8840.7|9
1644387960000|2022-02-09 06:26:00|8843.6|8840.8|8843.5|8840.7|8844.1|8841.3|8843.5|8840.7|6
1644387970000|2022-02-09 06:26:10|8844|8841.2|8844.1|8841.3|8844.5|8841.7|8843.5|8840.7|9
1644387980000|2022-02-09 06:26:20|8844.5|8841.7|8844.5|8841.7|8844.5|8841.7|8844|8841.2|0
1644387990000|2022-02-09 06:26:30|8844.6|8841.8|8844.1|8841.3|8844.6|8841.8|8843.6|8840.8|5
1644388000000|2022-02-09 06:26:40|8844.5|8841.7|8843.6|8840.8|8844.5|8841.7|8843.5|8840.7|4
1644388010000|2022-02-09 06:26:50|8843.5|8840.7|8843.1|8840.3|8843.5|8840.7|8842.5|8839.7|4
1644388020000|2022-02-09 06:27:00|8842.8|8840|8841.5|8838.7|8842.8|8840|8841.5|8838.7|15
1644388030000|2022-02-09 06:27:10|8841.8|8839|8839.8|8837|8842|8839.2|8839.6|8836.8|24
1644388040000|2022-02-09 06:27:20|8840.5|8837.7|8840|8837.2|8840.5|8837.7|8839.5|8836.7|6
1644388050000|2022-02-09 06:27:30|8839.8|8837|8840.1|8837.3|8840.1|8837.3|8838.6|8835.8|24
1644388060000|2022-02-09 06:27:40|8839.8|8837|8833.5|8830.7|8839.8|8837|8832.8|8830|106
1644388070000|2022-02-09 06:27:50|8834.3|8831.5|8832.3|8829.5|8834.5|8831.7|8832.3|8829.5|56
1644388080000|2022-02-09 06:28:00|8832.2|8829.4|8831.3|8828.5|8832.2|8829.4|8830.3|8827.5|49
1644388090000|2022-02-09 06:28:10|8831.5|8828.7|8832|8829.2|8832|8829.2|8830.8|8828|11
1644388100000|2022-02-09 06:28:20|8832.5|8829.7|8832.5|8829.7|8832.6|8829.8|8831.5|8828.7|15
1644388110000|2022-02-09 06:28:30|8832.8|8830|8833|8830.2|8833.6|8830.8|8832.8|8830|12
1644388120000|2022-02-09 06:28:40|8833.1|8830.3|8833.5|8830.7|8833.5|8830.7|8832.3|8829.5|10
1644388130000|2022-02-09 06:28:50|8833.8|8831|8833.5|8830.7|8833.8|8831|8833.5|8830.7|1
1644388140000|2022-02-09 06:29:00|8833.6|8830.8|8833.6|8830.8|8833.6|8830.8|8833.6|8830.8|3
1644388150000|2022-02-09 06:29:10|8833.7|8830.9|8833.5|8830.7|8834.5|8831.7|8833.5|8830.7|5
1644388160000|2022-02-09 06:29:20|8834|8831.2|8834.5|8831.7|8834.8|8832|8833.6|8830.8|2
1644388170000|2022-02-09 06:29:30|8834.6|8831.8|8835.5|8832.7|8835.5|8832.7|8834.5|8831.7|3
1644388180000|2022-02-09 06:29:40|8835.3|8832.5|8835.6|8832.8|8836.1|8833.3|8835.3|8832.5|4
1644388190000|2022-02-09 06:29:50|8835.5|8832.7|8835|8832.2|8836|8833.2|8835|8832.2|17
1644388200000|2022-02-09 06:30:00|8834.6|8831.8|8834.5|8831.7|8834.6|8831.8|8833.3|8830.5|12
1644388210000|2022-02-09 06:30:10|8834.4|8831.6|8835.4|8832.6|8835.7|8832.9|8834.4|8831.6|8
1644388220000|2022-02-09 06:30:20|8835.2|8832.4|8835.4|8832.6|8835.4|8832.6|8834.8|8832|7
1644388230000|2022-02-09 06:30:30|8835.7|8832.9|8835.3|8832.5|8836.9|8834.1|8835.3|8832.5|23
1644388240000|2022-02-09 06:30:40|8835.2|8832.4|8835.7|8832.9|8836.4|8833.6|8834.8|8832|5
1644388250000|2022-02-09 06:30:50|8836.1|8833.3|8835.4|8832.6|8836.4|8833.6|8835.4|8832.6|8
1644388260000|2022-02-09 06:31:00|8835.2|8832.4|8835.4|8832.6|8835.4|8832.6|8834.4|8831.6|21
1644388270000|2022-02-09 06:31:10|8835.6|8832.8|8835.9|8833.1|8836.4|8833.6|8835.6|8832.8|5
1644388280000|2022-02-09 06:31:20|8835.4|8832.6|8835.1|8832.3|8835.6|8832.8|8835.1|8832.3|2
1644388290000|2022-02-09 06:31:30|8835.4|8832.6|8835.6|8832.8|8835.6|8832.8|8835.4|8832.6|0
1644388300000|2022-02-09 06:31:40|8835.4|8832.6|8835.6|8832.8|8835.6|8832.8|8835.4|8832.6|2
1644388310000|2022-02-09 06:31:50|8835.9|8833.1|8836.4|8833.6|8836.4|8833.6|8835.8|8833|7
1644388320000|2022-02-09 06:32:00|8836.6|8833.8|8836.4|8833.6|8836.6|8833.8|8836.4|8833.6|2
1644388330000|2022-02-09 06:32:10|8836.1|8833.3|8835.4|8832.6|8836.1|8833.3|8835.1|8832.3|7
1644388340000|2022-02-09 06:32:20|8835.6|8832.8|8835.4|8832.6|8835.6|8832.8|8835.4|8832.6|3
1644388350000|2022-02-09 06:32:30|8835.6|8832.8|8835.4|8832.6|8835.6|8832.8|8835.4|8832.6|1
1644388360000|2022-02-09 06:32:40|||||||||1
1644388370000|2022-02-09 06:32:50|8835.6|8832.8|8836.4|8833.6|8836.4|8833.6|8835.6|8832.8|5
1644388380000|2022-02-09 06:33:00|8836.6|8833.8|8836.6|8833.8|8836.6|8833.8|8836.4|8833.6|6
1644388390000|2022-02-09 06:33:10|8837.1|8834.3|8836.6|8833.8|8837.1|8834.3|8836.6|8833.8|6
1644388400000|2022-02-09 06:33:20|8836.4|8833.6|8834.4|8831.6|8836.4|8833.6|8834.4|8831.6|14
1644388410000|2022-02-09 06:33:30|8834.6|8831.8|8834.6|8831.8|8834.6|8831.8|8834.6|8831.8|4
1644388420000|2022-02-09 06:33:40|8834.7|8831.9|8836.6|8833.8|8837.4|8834.6|8834.7|8831.9|25
1644388430000|2022-02-09 06:33:50|8836.4|8833.6|8836.6|8833.8|8836.6|8833.8|8836.4|8833.6|4
1644388440000|2022-02-09 06:34:00|8836.4|8833.6|8835.4|8832.6|8836.4|8833.6|8835.4|8832.6|5
1644388450000|2022-02-09 06:34:10|8834.6|8831.8|8835.3|8832.5|8835.4|8832.6|8834.6|8831.8|2
1644388460000|2022-02-09 06:34:20|8834.8|8832|8833.6|8830.8|8834.8|8832|8833.4|8830.6|19
1644388470000|2022-02-09 06:34:30|8833.7|8830.9|8833.9|8831.1|8834.4|8831.6|8833.7|8830.9|1
1644388480000|2022-02-09 06:34:40|8833.4|8830.6|8834.3|8831.5|8834.4|8831.6|8833.4|8830.6|5
1644388490000|2022-02-09 06:34:50|8834.4|8831.6|8833.4|8830.6|8834.4|8831.6|8833.4|8830.6|2
1644388500000|2022-02-09 06:35:00|8833.6|8830.8|8834.1|8831.3|8834.1|8831.3|8833.6|8830.8|0
1644388510000|2022-02-09 06:35:10|8834.4|8831.6|8834.6|8831.8|8835.4|8832.6|8834.4|8831.6|11
1644388520000|2022-02-09 06:35:20|||||||||1
1644388530000|2022-02-09 06:35:30|8834.4|8831.6|8834.1|8831.3|8834.4|8831.6|8834.1|8831.3|8
1644388540000|2022-02-09 06:35:40|8834.4|8831.6|8834.4|8831.6|8834.4|8831.6|8833.4|8830.6|6
1644388550000|2022-02-09 06:35:50|8834.3|8831.5|8833.4|8830.6|8834.3|8831.5|8833.4|8830.6|2
1644388560000|2022-02-09 06:36:00|8833.6|8830.8|8834.1|8831.3|8834.1|8831.3|8833.4|8830.6|7
1644388570000|2022-02-09 06:36:10|8834.4|8831.6|8834.4|8831.6|8834.6|8831.8|8834.4|8831.6|9
1644388580000|2022-02-09 06:36:20|||||||||2
1644388590000|2022-02-09 06:36:30|||||||||1
1644388600000|2022-02-09 06:36:40|8834.6|8831.8|8835.1|8832.3|8835.1|8832.3|8834.6|8831.8|3
1644388610000|2022-02-09 06:36:50|8834.9|8832.1|8834.6|8831.8|8834.9|8832.1|8834.4|8831.6|0
1644388620000|2022-02-09 06:37:00|8834.7|8831.9|8835.1|8832.3|8835.6|8832.8|8834.6|8831.8|7
1644388630000|2022-02-09 06:37:10|8834.4|8831.6|8830.4|8827.6|8834.4|8831.6|8830.3|8827.5|47
1644388640000|2022-02-09 06:37:20|8830.3|8827.5|8831.3|8828.5|8831.4|8828.6|8830.3|8827.5|6
1644388650000|2022-02-09 06:37:30|8831.4|8828.6|8831.4|8828.6|8831.4|8828.6|8830.4|8827.6|6
1644388660000|2022-02-09 06:37:40|8831.3|8828.5|8830.6|8827.8|8831.4|8828.6|8829.1|8826.3|25
1644388670000|2022-02-09 06:37:50|8830.4|8827.6|8831.1|8828.3|8831.9|8829.1|8830.4|8827.6|14
1644388680000|2022-02-09 06:38:00|8831.4|8828.6|8830.3|8827.5|8831.4|8828.6|8829.9|8827.1|11
1644388690000|2022-02-09 06:38:10|8830.1|8827.3|8830.9|8828.1|8830.9|8828.1|8829.6|8826.8|4
1644388700000|2022-02-09 06:38:20|8830.8|8828|8830.4|8827.6|8830.9|8828.1|8830.4|8827.6|2
1644388720000|2022-02-09 06:38:40|||||||||1
1644388730000|2022-02-09 06:38:50|8830.6|8827.8|8830.6|8827.8|8830.6|8827.8|8830.6|8827.8|1
1644388740000|2022-02-09 06:39:00|8830.8|8828|8829.4|8826.6|8831.1|8828.3|8829.4|8826.6|32
1644388750000|2022-02-09 06:39:10|8829.8|8827|8829.4|8826.6|8830.1|8827.3|8829.4|8826.6|3
1644388760000|2022-02-09 06:39:20|8830.1|8827.3|8829.4|8826.6|8830.1|8827.3|8829.4|8826.6|5
1644388770000|2022-02-09 06:39:30|8829.1|8826.3|8830.4|8827.6|8830.9|8828.1|8828.9|8826.1|28
1644388780000|2022-02-09 06:39:40|8830.3|8827.5|8830.3|8827.5|8830.4|8827.6|8829.8|8827|5
1644388790000|2022-02-09 06:39:50|8830.1|8827.3|8830.4|8827.6|8830.4|8827.6|8829.8|8827|4
1644388800000|2022-02-09 06:40:00|8830.3|8827.5|8830.3|8827.5|8830.3|8827.5|8830.3|8827.5|0
1644388810000|2022-02-09 06:40:10|8830.4|8827.6|8830.4|8827.6|8830.4|8827.6|8830.4|8827.6|2
1644388820000|2022-02-09 06:40:20|8829.8|8827|8830.9|8828.1|8830.9|8828.1|8829.8|8827|13
1644388830000|2022-02-09 06:40:30|8831.1|8828.3|8830.3|8827.5|8831.1|8828.3|8830.3|8827.5|2
1644388840000|2022-02-09 06:40:40|8830.4|8827.6|8827.4|8824.6|8830.4|8827.6|8826.9|8824.1|36
1644388850000|2022-02-09 06:40:50|||||||||2
1644388860000|2022-02-09 06:41:00|8827.3|8824.5|8827.4|8824.6|8827.4|8824.6|8826.8|8824|23
1644388870000|2022-02-09 06:41:10|8827.3|8824.5|8827.4|8824.6|8827.4|8824.6|8826.4|8823.6|7
1644388880000|2022-02-09 06:41:20|8827.3|8824.5|8826.4|8823.6|8827.3|8824.5|8825.9|8823.1|6
1644388890000|2022-02-09 06:41:30|8826.1|8823.3|8825.4|8822.6|8826.1|8823.3|8825.4|8822.6|11
1644388900000|2022-02-09 06:41:40|8825.6|8822.8|8825.4|8822.6|8825.6|8822.8|8825.4|8822.6|11
1644388910000|2022-02-09 06:41:50|8826.8|8824|8826.8|8824|8828.1|8825.3|8826.8|8824|37
1644388920000|2022-02-09 06:42:00|8827.1|8824.3|8828.4|8825.6|8828.4|8825.6|8827.1|8824.3|8
1644388930000|2022-02-09 06:42:10|8829.1|8826.3|8828.1|8825.3|8829.1|8826.3|8827.4|8824.6|34
1644388940000|2022-02-09 06:42:20|8828.4|8825.6|8826.4|8823.6|8828.4|8825.6|8825.4|8822.6|12
1644388960000|2022-02-09 06:42:40|8826.3|8823.5|8824.4|8821.6|8826.3|8823.5|8824.4|8821.6|33
1644388970000|2022-02-09 06:42:50|8824.6|8821.8|8826.4|8823.6|8826.6|8823.8|8824.6|8821.8|30
1644388980000|2022-02-09 06:43:00|8826.3|8823.5|8825.6|8822.8|8826.3|8823.5|8825.4|8822.6|12
1644388990000|2022-02-09 06:43:10|8825.4|8822.6|8825.4|8822.6|8825.6|8822.8|8825.1|8822.3|5
1644389000000|2022-02-09 06:43:20|8824.4|8821.6|8825.4|8822.6|8825.4|8822.6|8824.4|8821.6|4
1644389010000|2022-02-09 06:43:30|8825.6|8822.8|8825.4|8822.6|8825.6|8822.8|8825.4|8822.6|4
1644389020000|2022-02-09 06:43:40|8825.6|8822.8|8824.9|8822.1|8825.6|8822.8|8824.9|8822.1|13
1644389030000|2022-02-09 06:43:50|8824.5|8821.7|8824.5|8821.7|8824.9|8822.1|8824.4|8821.6|5
1644389040000|2022-02-09 06:44:00|8824.4|8821.6|8824.4|8821.6|8824.4|8821.6|8824.4|8821.6|0
1644389050000|2022-02-09 06:44:10|8822.8|8820|8823.4|8820.6|8823.4|8820.6|8822.8|8820|46
1644389060000|2022-02-09 06:44:20|8823.1|8820.3|8823.4|8820.6|8823.5|8820.7|8823|8820.2|9
1644389070000|2022-02-09 06:44:30|8823|8820.2|8822.4|8819.6|8823|8820.2|8822.4|8819.6|17
1644389080000|2022-02-09 06:44:40|8822.1|8819.3|8822.3|8819.5|8822.4|8819.6|8821.9|8819.1|6
1644389090000|2022-02-09 06:44:50|8822.1|8819.3|8822.4|8819.6|8822.4|8819.6|8821.4|8818.6|13
1644389100000|2022-02-09 06:45:00|8821.9|8819.1|8813.4|8810.6|8822.8|8820|8812.3|8809.5|124
1644389110000|2022-02-09 06:45:10|8813.7|8810.9|8814.3|8811.5|8814.4|8811.6|8813.3|8810.5|36
1644389120000|2022-02-09 06:45:20|8814.1|8811.3|8814.3|8811.5|8814.4|8811.6|8813.9|8811.1|9
1644389130000|2022-02-09 06:45:30|8814.4|8811.6|8814.4|8811.6|8815.8|8813|8814.4|8811.6|24
1644389140000|2022-02-09 06:45:40|8813.8|8811|8812.4|8809.6|8813.8|8811|8812.4|8809.6|18
1644389150000|2022-02-09 06:45:50|8812.8|8810|8810.4|8807.6|8812.8|8810|8810.3|8807.5|49
1644389160000|2022-02-09 06:46:00|8810|8807.2|8809.9|8807.1|8810.4|8807.6|8809.9|8807.1|67
1644389170000|2022-02-09 06:46:10|8810.4|8807.6|8810.9|8808.1|8811.3|8808.5|8810.3|8807.5|38
1644389180000|2022-02-09 06:46:20|8810.8|8808|8809.5|8806.7|8810.8|8808|8809.5|8806.7|12
1644389190000|2022-02-09 06:46:30|8809.4|8806.6|8809.4|8806.6|8810.4|8807.6|8809.2|8806.4|20
1644389200000|2022-02-09 06:46:40|8809.5|8806.7|8809.5|8806.7|8810.4|8807.6|8809.2|8806.4|33
1644389210000|2022-02-09 06:46:50|8809.4|8806.6|8809.5|8806.7|8809.9|8807.1|8809.4|8806.6|4
1644389220000|2022-02-09 06:47:00|8809.4|8806.6|8809.4|8806.6|8809.4|8806.6|8808.5|8805.7|10
1644389230000|2022-02-09 06:47:10|8809.5|8806.7|8809.5|8806.7|8809.9|8807.1|8808.4|8805.6|17
1644389240000|2022-02-09 06:47:20|8810|8807.2|8809.4|8806.6|8810.4|8807.6|8809|8806.2|13
1644389250000|2022-02-09 06:47:30|8809.5|8806.7|8809.4|8806.6|8810|8806.7|8809|8806|24
1644389260000|2022-02-09 06:47:40|8809.5|8806.7|8809.5|8806.7|8809.5|8806.7|8809.4|8806.6|3
1644389270000|2022-02-09 06:47:50|8810.2|8807.4|8810|8807.2|8810.4|8807.6|8809.4|8806.6|21
1644389280000|2022-02-09 06:48:00|8810.4|8807.6|8810.4|8807.6|8811|8808.2|8810.4|8807.6|24
1644389290000|2022-02-09 06:48:10|8810.5|8807.7|8809.5|8806.7|8811.4|8808.6|8809.5|8806.7|19
1644389300000|2022-02-09 06:48:20|8810|8807.2|8810.5|8807.7|8810.5|8807.7|8809.9|8807.1|10
1644389310000|2022-02-09 06:48:30|8810.4|8807.6|8810.4|8807.6|8810.5|8807.7|8809.9|8807.1|6
1644389320000|2022-02-09 06:48:40|8810.7|8807.9|8812.4|8809.6|8813|8810.2|8810.5|8807.7|15
1644389330000|2022-02-09 06:48:50|8813|8810.2|8812.4|8809.6|8813|8810.2|8812.4|8809.6|10
1644389340000|2022-02-09 06:49:00|8812.7|8809.9|8812.5|8809.7|8812.7|8809.9|8811.4|8808.6|28
1644389350000|2022-02-09 06:49:10|8812.4|8809.6|8812.7|8809.9|8812.7|8809.9|8812.4|8809.6|2
1644389360000|2022-02-09 06:49:20|8812.5|8809.7|8811.9|8809.1|8812.5|8809.7|8811.4|8808.6|86
1644389370000|2022-02-09 06:49:30|8812.4|8809.6|8812.4|8809.6|8812.4|8809.6|8811.4|8808.6|8
1644389380000|2022-02-09 06:49:40|8812.1|8809.3|8810.5|8807.7|8812.2|8809.4|8810.4|8807.6|22
1644389390000|2022-02-09 06:49:50|8810.4|8807.6|8810.4|8807.6|8811|8808.2|8810.4|8807.6|11
1644389400000|2022-02-09 06:50:00|8810.5|8807.7|8811.4|8808.6|8811.4|8808.6|8810.5|8807.7|7
1644389410000|2022-02-09 06:50:10|8811.5|8808.7|8811.5|8808.7|8811.9|8809.1|8810.7|8807.9|10
1644389420000|2022-02-09 06:50:20|8812|8809.2|8810.5|8807.7|8812.4|8809.6|8810.4|8807.6|3
1644389430000|2022-02-09 06:50:30|8810.7|8807.9|8810.5|8807.7|8811.4|8808.6|8810.4|8807.6|1
1644389440000|2022-02-09 06:50:40|8810.4|8807.6|8809.4|8806.6|8810.4|8807.6|8808.4|8805.6|23
1644389450000|2022-02-09 06:50:50|8809.2|8806.4|8809.2|8806.4|8809.4|8806.6|8808.7|8805.9|9
1644389460000|2022-02-09 06:51:00|8808.7|8805.9|8808.5|8805.7|8809.4|8806.6|8808.4|8805.6|8
1644389470000|2022-02-09 06:51:10|8808.4|8805.6|8808.4|8805.6|8809.4|8806.6|8807.7|8804.9|24
1644389480000|2022-02-09 06:51:20|8808.9|8806.1|8809.4|8806.6|8809.4|8806.6|8808.9|8806.1|7
1644389490000|2022-02-09 06:51:30|8808.9|8806.1|8808.9|8806.1|8809.2|8806.4|8808.4|8805.6|11
1644389500000|2022-02-09 06:51:40|8809|8806.2|8807.9|8805.1|8809.4|8806.6|8807.9|8805.1|8
1644389510000|2022-02-09 06:51:50|8807.7|8804.9|8807.5|8804.7|8808.4|8805.6|8807.4|8804.6|11
1644389520000|2022-02-09 06:52:00|8807.4|8804.6|8807.7|8804.9|8808|8805.2|8807.4|8804.6|11
1644389530000|2022-02-09 06:52:10|8807.9|8805.1|8809.4|8806.6|8809.4|8806.6|8807.9|8805.1|6
1644389540000|2022-02-09 06:52:20|8809.5|8806.7|8809.2|8806.4|8809.5|8806.7|8809.2|8806.4|10
1644389550000|2022-02-09 06:52:30|8809.4|8806.6|8807.4|8804.6|8809.4|8806.6|8807.4|8804.6|3
1644389560000|2022-02-09 06:52:40|8807.2|8804.4|8805.7|8802.9|8807.2|8804.4|8805.7|8802.9|27
1644389570000|2022-02-09 06:52:50|8805.9|8803.1|8805.7|8802.9|8806.4|8803.6|8805.7|8802.9|9
1644389580000|2022-02-09 06:53:00|8805.4|8802.6|8804.4|8801.6|8806.4|8803.6|8804.4|8801.6|30
1644389590000|2022-02-09 06:53:10|8804.7|8801.9|8804.4|8801.6|8805.4|8802.6|8804.4|8801.6|15
1644389600000|2022-02-09 06:53:20|8804.9|8802.1|8804.4|8801.6|8805.4|8802.6|8804.4|8801.6|22
1644389610000|2022-02-09 06:53:30|8805.4|8802.6|8805.4|8802.6|8805.4|8802.6|8804.4|8801.6|15
1644389620000|2022-02-09 06:53:40|8805.2|8802.4|8804.4|8801.6|8805.4|8802.6|8804.4|8801.6|4
1644389630000|2022-02-09 06:53:50|8804.5|8801.7|8804.5|8801.7|8804.5|8801.7|8804.5|8801.7|2
1644389640000|2022-02-09 06:54:00|8804.4|8801.6|8806.4|8803.6|8806.4|8803.6|8804.4|8801.6|13
1644389650000|2022-02-09 06:54:10|8806.7|8803.9|8807.4|8804.6|8807.9|8805.1|8806.7|8803.9|9
1644389660000|2022-02-09 06:54:20|8807.5|8804.7|8808.2|8805.4|8808.2|8805.4|8807.5|8804.7|7
1644389670000|2022-02-09 06:54:30|8807.9|8805.1|8809.4|8806.6|8810.4|8807.6|8807.9|8805.1|11
1644389680000|2022-02-09 06:54:40|8809.5|8806.7|8811.4|8808.6|8811.4|8808.6|8809.4|8806.6|12
1644389690000|2022-02-09 06:54:50|8811|8808.2|8811.5|8808.7|8811.5|8808.7|8810.5|8807.7|9
1644389700000|2022-02-09 06:55:00|8811.4|8808.6|8813|8810.2|8813.7|8810.9|8811.4|8808.6|41
1644389710000|2022-02-09 06:55:10|8813.2|8810.4|8812.4|8809.6|8814.4|8811.6|8812.4|8809.6|23
1644389720000|2022-02-09 06:55:20|8812.2|8809.4|8811.5|8808.7|8812.2|8809.4|8811.4|8808.6|18
1644389730000|2022-02-09 06:55:30|8811.4|8808.6|8811.4|8808.6|8811.5|8808.7|8811.4|8808.6|4
1644389740000|2022-02-09 06:55:40|8811.5|8808.7|8811.9|8809.1|8813.4|8810.6|8811.5|8808.7|45
1644389750000|2022-02-09 06:55:50|8812|8809.2|8813.2|8810.4|8813.4|8810.6|8812|8809.2|6
1644389760000|2022-02-09 06:56:00|8812.4|8809.6|8815.4|8812.6|8815.5|8812.7|8812.4|8809.6|19
1644389770000|2022-02-09 06:56:10|8815.5|8812.7|8816.9|8814.1|8817.5|8814.7|8815.4|8812.6|32
1644389780000|2022-02-09 06:56:20|8816.4|8813.6|8816.5|8813.7|8816.5|8813.7|8816.4|8813.6|9
1644389790000|2022-02-09 06:56:30|8816.4|8813.6|8817.5|8814.7|8817.5|8814.7|8816.4|8813.6|21
1644389800000|2022-02-09 06:56:40|8817.9|8815.1|8817.5|8814.7|8818.5|8815.7|8817.5|8814.7|22
1644389810000|2022-02-09 06:56:50|8818.4|8815.6|8820.5|8817.7|8820.5|8817.7|8818.4|8815.6|18
1644389820000|2022-02-09 06:57:00|8821|8817|8821.5|8818.7|8821.9|8819.1|8819.4|8816.6|16
1644389830000|2022-02-09 06:57:10|8821.9|8819.1|8821.5|8818.7|8821.9|8819.1|8821.5|8818.7|5
1644389840000|2022-02-09 06:57:20|8821.4|8818.6|8820.4|8817.6|8821.4|8818.6|8820.4|8817.6|7
1644389850000|2022-02-09 06:57:30|8820.2|8817.4|8818.5|8815.7|8820.2|8817.4|8818.5|8815.7|12
1644389860000|2022-02-09 06:57:40|8818.4|8815.6|8817.4|8814.6|8818.4|8815.6|8817.4|8814.6|5
1644389870000|2022-02-09 06:57:50|8818.1|8815.3|8818|8815.2|8818.5|8815.7|8817.5|8814.7|8
1644389880000|2022-02-09 06:58:00|8818.1|8815.3|8819|8816.2|8819|8816.2|8818.1|8815.3|11
1644389890000|2022-02-09 06:58:10|8819.4|8816.6|8820|8817.2|8820.4|8817.6|8819.4|8816.6|22
1644389900000|2022-02-09 06:58:20|8819.9|8817.1|8823.4|8820.6|8824.4|8821.6|8819.9|8817.1|61
1644389910000|2022-02-09 06:58:30|8823.5|8820.7|8822.4|8819.6|8823.5|8820.7|8822|8819.2|23
1644389920000|2022-02-09 06:58:40|8821.4|8818.6|8819.5|8816.7|8821.4|8818.6|8819.4|8816.6|25
1644389930000|2022-02-09 06:58:50|8819.4|8816.6|8819.4|8816.6|8819.4|8816.6|8817.4|8814.6|24
1644389940000|2022-02-09 06:59:00|8818.9|8816.1|8818.9|8816.1|8818.9|8816.1|8818.9|8816.1|1
1644389950000|2022-02-09 06:59:10|8818.4|8815.6|8818.4|8815.6|8818.6|8815.8|8817.9|8815.1|30
1644389960000|2022-02-09 06:59:20|8818.9|8816.1|8818.4|8815.6|8818.9|8816.1|8818.4|8815.6|7
1644389970000|2022-02-09 06:59:30|8817.9|8815.1|8817.9|8815.1|8817.9|8815.1|8817.9|8815.1|2
1644389980000|2022-02-09 06:59:40|8817.5|8814.7|8817.9|8815.1|8817.9|8815.1|8816.9|8814.1|8
1644389990000|2022-02-09 06:59:50|8817.4|8814.6|8816.4|8813.6|8817.4|8814.6|8816.4|8813.6|3
1644390000000|2022-02-09 07:00:00|8815.9|8813.1|8821.3|8818.5|8821.3|8818.5|8815.2|8812.4|38
1644390010000|2022-02-09 07:00:10|8821.2|8818.4|8821.8|8819|8823.3|8820|8821.2|8818.4|16
1644390020000|2022-02-09 07:00:20|8821.7|8818.9|8820.3|8817.5|8822.3|8819.5|8820.3|8817.5|7
1644390030000|2022-02-09 07:00:30|8820.8|8818|8819.3|8816.5|8821.2|8818.4|8819.3|8816.5|9
1644390040000|2022-02-09 07:00:40|8819|8816.2|8817.8|8815|8819.3|8816.5|8817.3|8814.5|13
1644390050000|2022-02-09 07:00:50|8818.3|8815.5|8817.3|8814.5|8818.3|8815.5|8816.8|8814|19
1644390060000|2022-02-09 07:01:00|8817.7|8814.9|8817.3|8814.5|8818.2|8815.4|8817.3|8814.5|1
1644390070000|2022-02-09 07:01:10|8817.7|8814.9|8821.3|8818.5|8821.3|8818.5|8817.7|8814.9|18
1644390080000|2022-02-09 07:01:20|8821|8818.2|8820.5|8817.7|8821|8818.2|8820.3|8817.5|3
1644390090000|2022-02-09 07:01:30|8820.8|8818|8823.3|8820.5|8823.3|8820.5|8820.5|8817.7|6
1644390100000|2022-02-09 07:01:40|8823|8820.2|8822.5|8819.7|8823.3|8820.5|8822.3|8819.5|2
1644390110000|2022-02-09 07:01:50|8822.8|8820|8823.3|8820.5|8823.3|8820.5|8822.3|8819.5|6
1644390120000|2022-02-09 07:02:00|8821.5|8818.7|8822.3|8819.5|8822.3|8819.5|8821.3|8818.5|20
1644390130000|2022-02-09 07:02:10|8821.5|8818.7|8821.8|8819|8821.8|8819|8821.5|8818.7|3
1644390140000|2022-02-09 07:02:20|8821.3|8818.5|8821.3|8818.5|8821.3|8818.5|8821.3|8818.5|0
1644390150000|2022-02-09 07:02:30|8820.8|8818|8820.8|8818|8820.8|8818|8820.8|8818|3
1644390160000|2022-02-09 07:02:40|8821.1|8818.3|8822.3|8819.5|8822.3|8819.5|8821.1|8818.3|6
1644390170000|2022-02-09 07:02:50|8822.8|8820|8822.3|8819.5|8822.8|8820|8821.8|8819|3
1644390180000|2022-02-09 07:03:00|8822.8|8820|8822.8|8820|8822.8|8820|8822.7|8819.9|9
1644390190000|2022-02-09 07:03:10|8823|8820.2|8822.8|8820|8823.3|8820.5|8822.5|8819.7|6
1644390200000|2022-02-09 07:03:20|8823.3|8820.5|8818.3|8815.5|8823.5|8820.7|8818.3|8815.5|17
1644390210000|2022-02-09 07:03:30|8817.8|8815|8818.8|8816|8818.8|8816|8817.8|8815|9
1644390220000|2022-02-09 07:03:40|8819|8816.2|8820.8|8818|8820.8|8818|8818.8|8816|4
1644390230000|2022-02-09 07:03:50|8821|8818.2|8819.8|8817|8821.3|8818.5|8819.8|8817|9
1644390240000|2022-02-09 07:04:00|8820.3|8817.5|8821.8|8819|8822.2|8819.4|8820.3|8817.5|6
1644390250000|2022-02-09 07:04:10|8822.3|8819.5|8822.3|8819.5|8822.3|8819.5|8821.8|8819|0
1644390260000|2022-02-09 07:04:20|8821.8|8819|8820.5|8817.7|8822.2|8819.4|8820.5|8817.7|4
1644390270000|2022-02-09 07:04:30|8820.8|8818|8821.3|8818.5|8821.3|8818.5|8820.8|8818|4
1644390280000|2022-02-09 07:04:40|8821|8818.2|8820.5|8817.7|8821.5|8818.7|8820.5|8817.7|3
1644390290000|2022-02-09 07:04:50|8820.8|8818|8820.8|8818|8821.3|8818.5|8820.5|8817.7|4
1644390300000|2022-02-09 07:05:00|8820.5|8817.7|8817.3|8814.5|8821.2|8818.4|8816.3|8813.5|40
1644390310000|2022-02-09 07:05:10|8816.8|8814|8816.8|8814|8817.3|8814.5|8816.7|8813.9|3
1644390320000|2022-02-09 07:05:20|8816.3|8813.5|8816.5|8813.7|8816.5|8813.7|8816.3|8813.5|12
1644390330000|2022-02-09 07:05:30|8816.8|8814|8818|8815.2|8818|8815.2|8816.3|8813.5|11
1644390340000|2022-02-09 07:05:40|8818.3|8815.5|8817.2|8814.4|8818.3|8815.5|8816.8|8814|38
1644390350000|2022-02-09 07:05:50|8816.8|8814|8817.3|8814.5|8817.3|8814.5|8816.3|8813.5|9
1644390360000|2022-02-09 07:06:00|8817.2|8814.4|8819.8|8817|8819.8|8817|8816.8|8814|14
1644390370000|2022-02-09 07:06:10|8820.3|8817.5|8818.8|8816|8821.3|8818.5|8818.3|8815.5|7
1644390380000|2022-02-09 07:06:20|8818.5|8815.7|8818.3|8815.5|8818.8|8816|8818.3|8815.5|2
1644390390000|2022-02-09 07:06:30|8817.8|8815|8817.3|8814.5|8817.8|8815|8816.8|8814|19
1644390400000|2022-02-09 07:06:40|8817.8|8815|8817.8|8815|8818.3|8815.5|8817.5|8814.7|7
1644390410000|2022-02-09 07:06:50|8818.3|8815.5|8817.8|8815|8818.3|8815.5|8817.7|8814.9|3
1644390420000|2022-02-09 07:07:00|8818.3|8815.5|8821.2|8818.4|8821.3|8818.5|8818.3|8815.5|14
1644390430000|2022-02-09 07:07:10|8820.8|8818|8820.8|8818|8821|8818.2|8820.8|8818|4
1644390440000|2022-02-09 07:07:20|8820.3|8817.5|8817.8|8815|8820.3|8817.5|8816.3|8813.5|17
1644390450000|2022-02-09 07:07:30|8817.7|8814.9|8817.8|8815|8818.3|8815.5|8817.7|8814.9|2
1644390460000|2022-02-09 07:07:40|8818|8815.2|8818.3|8815.5|8818.3|8815.5|8818|8815.2|0
1644390470000|2022-02-09 07:07:50|8818.8|8816|8818.8|8816|8819.5|8816.7|8818.8|8816|4
1644390480000|2022-02-09 07:08:00|8819.2|8816.4|8819.8|8817|8820.8|8818|8819.2|8816.4|1
1644390490000|2022-02-09 07:08:10|8819.3|8816.5|8819.3|8816.5|8819.3|8816.5|8818.8|8816|1
1644390500000|2022-02-09 07:08:20|8818.8|8816|8819.3|8816.5|8819.3|8816.5|8818.8|8816|0
1644390510000|2022-02-09 07:08:30|8819.8|8817|8823.3|8820.5|8823.3|8820.5|8819.8|8817|8
1644390520000|2022-02-09 07:08:40|8823.8|8821|8827.3|8824.5|8827.3|8824.5|8823.8|8821|25
1644390530000|2022-02-09 07:08:50|8826.8|8824|8825.8|8823|8826.8|8824|8825.1|8822.3|18
1644390540000|2022-02-09 07:09:00|8826|8823.2|8826.3|8823.5|8826.3|8823.5|8825.8|8823|17
1644390550000|2022-02-09 07:09:10|8826.2|8823.4|8823.8|8821|8826.2|8823.4|8823.3|8820.5|19
1644390560000|2022-02-09 07:09:20|||||||||3
1644390570000|2022-02-09 07:09:30|8824.3|8821.5|8824.5|8821.7|8824.7|8821.9|8823.8|8821|5
1644390580000|2022-02-09 07:09:40|8824.8|8822|8825.3|8822.5|8826.3|8823.5|8824.5|8821.7|24
1644390590000|2022-02-09 07:09:50|8825.2|8822.4|8826.3|8823.5|8826.3|8823.5|8824.3|8821.5|12
1644390600000|2022-02-09 07:10:00|8825.8|8823|8826.3|8823.5|8826.8|8824|8825.3|8822.5|9
1644390610000|2022-02-09 07:10:10|8826.5|8823.7|8826.3|8823.5|8827.3|8824.5|8826.3|8823.5|20
1644390620000|2022-02-09 07:10:20|8826.8|8824|8826.5|8823.7|8827|8824.2|8826.3|8823.5|2
1644390630000|2022-02-09 07:10:30|8826.3|8823.5|8825.8|8823|8826.3|8823.5|8825.3|8822.5|14
1644390640000|2022-02-09 07:10:40|8826.3|8823.5|8825.5|8822.7|8826.3|8823.5|8825.5|8822.7|8
1644390650000|2022-02-09 07:10:50|8825.3|8822.5|8825.8|8823|8825.8|8823|8825.3|8822.5|4
1644390660000|2022-02-09 07:11:00|8826|8823.2|8825.8|8823|8826.8|8824|8825.5|8822.7|14
1644390670000|2022-02-09 07:11:10|8826|8823.2|8825.8|8823|8826.3|8823.5|8825.8|8823|5
1644390680000|2022-02-09 07:11:20|8825.3|8822.5|8824.5|8821.7|8825.8|8823|8824.3|8821.5|16
1644390690000|2022-02-09 07:11:30|8824.3|8821.5|8822.5|8819.7|8824.3|8821.5|8822.3|8819.5|6
1644390700000|2022-02-09 07:11:40|8822.3|8819.5|8823.5|8820.7|8823.8|8821|8822.3|8819.5|7
1644390710000|2022-02-09 07:11:50|8823.3|8820.5|8821.5|8818.7|8823.3|8820.5|8821.2|8818.4|8
1644390720000|2022-02-09 07:12:00|8821.8|8819|8822.8|8820|8822.8|8820|8821.3|8818.5|4
1644390730000|2022-02-09 07:12:10|8823|8820.2|8823.8|8821|8823.8|8821|8823|8820.2|9
1644390750000|2022-02-09 07:12:30|8823.3|8820.5|8822.8|8820|8823.3|8820.5|8822.2|8819.4|9
1644390760000|2022-02-09 07:12:40|||||||||1
1644390770000|2022-02-09 07:12:50|8822.7|8819.9|8820.8|8818|8822.7|8819.9|8820.8|8818|4
1644390780000|2022-02-09 07:13:00|8820.1|8817.3|8818.8|8816|8820.1|8817.3|8818.3|8815.5|34
1644390790000|2022-02-09 07:13:10|8818.3|8815.5|8818.3|8815.5|8818.3|8815.5|8818.3|8815.5|3
1644390800000|2022-02-09 07:13:20|8818.5|8815.7|8818.3|8815.5|8819.3|8816.5|8818.3|8815.5|8
1644390810000|2022-02-09 07:13:30|8818.8|8816|8818.8|8816|8819.3|8816.5|8818.8|8816|0
1644390820000|2022-02-09 07:13:40|8819.3|8816.5|8819.8|8817|8819.8|8817|8818.8|8816|3
1644390830000|2022-02-09 07:13:50|8819.3|8816.5|8819.8|8817|8819.8|8817|8819.3|8816.5|6
1644390840000|2022-02-09 07:14:00|8819.3|8816.5|8819.3|8816.5|8819.3|8816.5|8819.3|8816.5|0
1644390850000|2022-02-09 07:14:10|8818.8|8816|8818.8|8816|8818.8|8816|8818.8|8816|3
1644390860000|2022-02-09 07:14:20|8818.7|8815.9|8818.2|8815.4|8818.8|8816|8818.2|8815.4|9
1644390870000|2022-02-09 07:14:30|8817.7|8814.9|8818.2|8815.4|8818.3|8815.5|8817.7|8814.9|3
1644390880000|2022-02-09 07:14:40|8818.3|8815.5|8818.2|8815.4|8818.3|8815.5|8818.2|8815.4|0
1644390890000|2022-02-09 07:14:50|8818.8|8816|8819.3|8816.5|8819.3|8816.5|8818.8|8816|7
1644390900000|2022-02-09 07:15:00|8819.2|8816.4|8819.3|8816.5|8820.3|8817.5|8819.2|8816.4|11
1644390910000|2022-02-09 07:15:10|8819.2|8816.4|8816.3|8813.5|8819.2|8816.4|8816.3|8813.5|18
1644390920000|2022-02-09 07:15:20|8816.4|8813.6|8816.3|8813.5|8816.4|8813.6|8815.8|8813|4
1644390930000|2022-02-09 07:15:30|8815.8|8813|8815.3|8812.5|8816.3|8813.5|8815.3|8812.5|5
1644390940000|2022-02-09 07:15:40|8815.4|8812.6|8816.3|8813.5|8816.3|8813.5|8814.3|8811.5|25
1644390950000|2022-02-09 07:15:50|8816.2|8813.4|8817.3|8814.5|8817.3|8814.5|8816.2|8813.4|6
1644390960000|2022-02-09 07:16:00|8816.9|8814.1|8815.8|8813|8817.2|8814.4|8815.7|8812.9|11
1644390970000|2022-02-09 07:16:10|8816.3|8813.5|8815.8|8813|8816.3|8813.5|8815.8|8813|3
1644390980000|2022-02-09 07:16:20|8816.3|8813.5|8816.3|8813.5|8816.3|8813.5|8815.6|8812.8|6
1644390990000|2022-02-09 07:16:30|8815.3|8812.5|8815.8|8813|8816.3|8813.5|8815.3|8812.5|10
1644391000000|2022-02-09 07:16:40|8815.9|8813.1|8815.9|8813.1|8815.9|8813.1|8815.9|8813.1|7
1644391020000|2022-02-09 07:17:00|8815.8|8813|8817.1|8814.3|8817.1|8814.3|8815.3|8812.5|16
1644391030000|2022-02-09 07:17:10|8816.8|8814|8816.6|8813.8|8816.8|8814|8816.6|8813.8|6
1644391040000|2022-02-09 07:17:20|8816.3|8813.5|8815.3|8812.5|8816.3|8813.5|8815.3|8812.5|3
1644391050000|2022-02-09 07:17:30|8815.4|8812.6|8813.1|8810.3|8816.3|8813.5|8813|8810.2|31
1644391060000|2022-02-09 07:17:40|8813.3|8810.5|8811.6|8808.8|8813.3|8810.5|8810.6|8807.8|38
1644391070000|2022-02-09 07:17:50|8811.3|8808.5|8808.6|8805.8|8811.3|8808.5|8808.6|8805.8|33
1644391080000|2022-02-09 07:18:00|8809.1|8806.3|8812.3|8809.5|8814.1|8811.3|8809.1|8806.3|59
1644391090000|2022-02-09 07:18:10|8812.1|8809.3|8813.3|8810.5|8813.3|8810.5|8811.3|8808.5|4
1644391100000|2022-02-09 07:18:20|8812.8|8810|8814.8|8812|8815.3|8812.5|8812.8|8810|9
1644391110000|2022-02-09 07:18:30|8814.3|8811.5|8814.8|8812|8815.3|8812.5|8814.3|8811.5|2
1644391120000|2022-02-09 07:18:40|8814.6|8811.8|8814.1|8811.3|8814.6|8811.8|8813.3|8810.5|5
1644391130000|2022-02-09 07:18:50|8813.8|8811|8814.1|8811.3|8814.1|8811.3|8813.3|8810.5|1
1644391140000|2022-02-09 07:19:00|8813.3|8810.5|8813.8|8811|8814.3|8811.5|8813.3|8810.5|3
1644391150000|2022-02-09 07:19:10|8814.3|8811.5|8814.3|8811.5|8814.3|8811.5|8813.3|8810.5|7
1644391160000|2022-02-09 07:19:20|8815.3|8812.5|8814.1|8811.3|8815.3|8812.5|8813.6|8810.8|5
1644391170000|2022-02-09 07:19:30|8813.8|8811|8811.3|8808.5|8814.1|8811.3|8811.3|8808.5|3
1644391180000|2022-02-09 07:19:40|8812|8809.2|8813.3|8810.5|8813.3|8810.5|8811.8|8809|5
1644391190000|2022-02-09 07:19:50|8813.1|8810.3|8811.3|8808.5|8813.1|8810.3|8811.3|8808.5|3
1644391200000|2022-02-09 07:20:00|8811|8808.2|8810.8|8808|8811.1|8808.3|8810.8|8808|16
1644391210000|2022-02-09 07:20:10|8811.1|8808.3|8811.3|8808.5|8811.3|8808.5|8810.8|8808|16
1644391220000|2022-02-09 07:20:20|8811|8808.2|8812.8|8810|8812.8|8810|8811|8808.2|5
1644391230000|2022-02-09 07:20:30|8813.3|8810.5|8814.8|8812|8814.8|8812|8813.3|8810.5|5
1644391240000|2022-02-09 07:20:40|8814.9|8812.1|8816.8|8814|8817.3|8814.5|8814.9|8812.1|12
1644391250000|2022-02-09 07:20:50|8816.6|8813.8|8816.1|8813.3|8817.8|8815|8816.1|8813.3|17
1644391260000|2022-02-09 07:21:00|8815.6|8812.8|8811.3|8808.5|8815.6|8812.8|8811.3|8808.5|5
1644391270000|2022-02-09 07:21:10|8811.8|8809|8810.3|8807.5|8812.1|8809.3|8810.3|8807.5|10
1644391280000|2022-02-09 07:21:20|8810.1|8807.3|8809.3|8806.5|8810.1|8807.3|8809.3|8806.5|8
1644391290000|2022-02-09 07:21:30|8809.8|8807|8809.8|8807|8809.8|8807|8809.8|8807|4
1644391300000|2022-02-09 07:21:40|8809.9|8807.1|8809.8|8807|8809.9|8807.1|8809.3|8806.5|4
1644391310000|2022-02-09 07:21:50|8809.3|8806.5|8809.8|8807|8809.8|8807|8809.3|8806.5|0
1644391320000|2022-02-09 07:22:00|8809.9|8807.1|8809.3|8806.5|8809.9|8807.1|8808.9|8806.1|7
1644391330000|2022-02-09 07:22:10|8809.4|8806.6|8812.3|8809.5|8812.8|8810|8809.4|8806.6|6
1644391340000|2022-02-09 07:22:20|8812.6|8809.8|8813.8|8811|8813.8|8811|8812.3|8809.5|1
1644391350000|2022-02-09 07:22:30|8812.3|8809.5|8813.3|8810.5|8813.3|8810.5|8812.3|8809.5|6
1644391360000|2022-02-09 07:22:40|8813.6|8810.8|8812.3|8809.5|8813.8|8811|8812.3|8809.5|2
1644391370000|2022-02-09 07:22:50|8812.1|8809.3|8811.8|8809|8812.1|8809.3|8811.3|8808.5|4
1644391380000|2022-02-09 07:23:00|8812.8|8810|8812.3|8809.5|8813.3|8810.5|8812.3|8809.5|2
1644391390000|2022-02-09 07:23:10|8811.9|8809.1|8813.3|8810.5|8814.3|8811.5|8811.4|8808.6|6
1644391400000|2022-02-09 07:23:20|8812.8|8810|8812.8|8810|8813.3|8810.5|8812.8|8810|0
1644391410000|2022-02-09 07:23:30|8812.5|8809.7|8813.8|8811|8813.8|8811|8812.1|8809.3|6
1644391420000|2022-02-09 07:23:40|8814.8|8812|8815.8|8813|8816.3|8813.5|8814.8|8812|2
1644391430000|2022-02-09 07:23:50|8815.3|8812.5|8815.3|8812.5|8815.3|8812.5|8815.1|8812.3|2
1644391440000|2022-02-09 07:24:00|8815.4|8812.6|8815.8|8813|8816.3|8813.5|8815.3|8812.5|14
1644391450000|2022-02-09 07:24:10|8816.3|8813.5|8815.8|8813|8816.8|8814|8815.8|8813|4
1644391460000|2022-02-09 07:24:20|8815.6|8812.8|8817.3|8814.5|8817.3|8814.5|8815.6|8812.8|16
1644391470000|2022-02-09 07:24:30|8817.8|8815|8818.3|8815.5|8818.3|8815.5|8817.8|8815|7
1644391480000|2022-02-09 07:24:40|8818.1|8815.3|8817.8|8815|8818.3|8815.5|8817.8|8815|1
1644391490000|2022-02-09 07:24:50|8817.6|8814.8|8816.4|8813.6|8817.6|8814.8|8816.4|8813.6|1
1644391500000|2022-02-09 07:25:00|8816.3|8813.5|8817.3|8814.5|8817.3|8814.5|8816.3|8813.5|5
1644391510000|2022-02-09 07:25:10|8817.1|8814.3|8819.9|8817.1|8820.3|8817.5|8817.1|8814.3|28
1644391520000|2022-02-09 07:25:20|8819.8|8817|8820.8|8818|8821.8|8819|8819.3|8816.5|4
1644391530000|2022-02-09 07:25:30|8821.3|8818.5|8820.8|8818|8821.3|8818.5|8820.4|8817.6|4
1644391540000|2022-02-09 07:25:40|8820.4|8817.6|8820.4|8817.6|8821.3|8818.5|8820.4|8817.6|3
1644391550000|2022-02-09 07:25:50|8820.8|8818|8822.3|8819.5|8822.3|8819.5|8820.4|8817.6|4
1644391560000|2022-02-09 07:26:00|8821.8|8819|8822.4|8819.6|8823.3|8820.5|8821.4|8818.6|11
1644391570000|2022-02-09 07:26:10|8823.3|8820.5|8822.3|8819.5|8823.3|8820.5|8822.3|8819.2|12
1644391580000|2022-02-09 07:26:20|8821.8|8819|8820.8|8818|8821.8|8819|8820.3|8817.5|9
1644391590000|2022-02-09 07:26:30|8820.6|8817.8|8821.4|8818.6|8822.3|8819.5|8820.3|8817.5|5
1644391600000|2022-02-09 07:26:40|8822.3|8819.5|8821.4|8818.6|8822.3|8819.5|8821.3|8818.5|2
1644391610000|2022-02-09 07:26:50|8820.4|8817.6|8820.3|8817.5|8821.3|8818.5|8820.3|8817.5|9
1644391620000|2022-02-09 07:27:00|8819.9|8817.1|8817.8|8815|8819.9|8817.1|8817.3|8814.5|10
1644391630000|2022-02-09 07:27:10|8817.3|8814.5|8817.8|8815|8817.8|8815|8816.4|8813.6|5
1644391640000|2022-02-09 07:27:20|8818.3|8815.5|8817.3|8814.5|8818.4|8815.6|8816.8|8814|12
1644391650000|2022-02-09 07:27:30|8816.8|8814|8816.5|8813.7|8817.3|8814.5|8816.3|8813.5|7
1644391660000|2022-02-09 07:27:40|8817.3|8814.5|8817.3|8814.5|8817.3|8814.5|8817.3|8814.5|1
1644391670000|2022-02-09 07:27:50|8816.4|8813.6|8817.3|8814.5|8817.3|8814.5|8816.4|8813.6|3
1644391680000|2022-02-09 07:28:00|8817.4|8814.6|8816.5|8813.7|8817.4|8814.6|8816.4|8813.6|4
1644391690000|2022-02-09 07:28:10|8817.3|8814.5|8817.3|8814.5|8818.3|8815.5|8817.3|8814.5|4
1644391700000|2022-02-09 07:28:20|8817.9|8815.1|8817.8|8815|8818.3|8815.5|8817.3|8814.5|28
1644391710000|2022-02-09 07:28:30|8817.4|8814.6|8815.3|8812.5|8817.8|8815|8815.3|8812.5|10
1644391720000|2022-02-09 07:28:40|8815.1|8812.3|8808.8|8806|8815.1|8812.3|8808|8805.2|373
1644391730000|2022-02-09 07:28:50|8809|8806.2|8808.7|8805.9|8809.8|8807|8808|8805.2|29
1644391740000|2022-02-09 07:29:00|8809|8806.2|8812.3|8809.5|8812.3|8809.5|8809|8806.2|18
1644391750000|2022-02-09 07:29:10|8812|8809.2|8814.7|8811.9|8815.3|8812.5|8812|8809.2|23
1644391760000|2022-02-09 07:29:20|8814.8|8812|8815.3|8812.5|8815.3|8812.5|8814.8|8812|1
1644391770000|2022-02-09 07:29:30|8815|8812.2|8812.2|8809.4|8815|8812.2|8812.2|8809.4|30
1644391780000|2022-02-09 07:29:40|8812.5|8809.7|8811.8|8809|8813.7|8810.9|8810.7|8807.9|45
1644391790000|2022-02-09 07:29:50|8811.7|8808.9|8812.3|8809.5|8812.3|8809.5|8811.7|8808.9|2
1644391800000|2022-02-09 07:30:00|8812.7|8809.9|8808.8|8806|8812.7|8809.9|8807.8|8805|17
1644391810000|2022-02-09 07:30:10|8808.7|8805.9|8809.7|8806.9|8810.3|8807.5|8808.7|8805.9|8
1644391820000|2022-02-09 07:30:20|8809.5|8806.7|8808.5|8805.7|8809.7|8806.9|8807.7|8804.9|15
1644391830000|2022-02-09 07:30:30|8807.8|8805|8804.7|8801.9|8808.5|8805.7|8803.2|8800.4|81
1644391840000|2022-02-09 07:30:40|8804.4|8801.6|8801.7|8798.9|8804.4|8801.6|8801.3|8798.5|53
1644391850000|2022-02-09 07:30:50|8801.8|8799|8802.7|8799.9|8802.7|8799.9|8801.7|8798.9|21
1644391860000|2022-02-09 07:31:00|8802.2|8799.4|8802.7|8799.9|8804.8|8802|8802.2|8799.4|46
1644391870000|2022-02-09 07:31:10|8803|8800.2|8803.7|8800.9|8805.3|8802.5|8803|8800.2|21
1644391880000|2022-02-09 07:31:20|8803.4|8800.6|8802.7|8799.9|8803.7|8800.9|8802.3|8799.5|14
1644391890000|2022-02-09 07:31:30|8803|8800.2|8799.7|8796.9|8803|8800.2|8799|8796.2|150
1644391900000|2022-02-09 07:31:40|8799.3|8796.5|8801.5|8798.7|8801.7|8798.9|8799.3|8796.5|44
1644391910000|2022-02-09 07:31:50|8801.2|8798.4|8799|8796.2|8801.7|8798.9|8799|8796.2|57
1644391920000|2022-02-09 07:32:00|8799.4|8796.6|8793.7|8790.9|8799.7|8796.9|8793.7|8790.9|248
1644391930000|2022-02-09 07:32:10|8794.7|8791.9|8793.7|8790.9|8794.7|8791.9|8793.5|8790.7|38
1644391940000|2022-02-09 07:32:20|8793.8|8791|8796.8|8794|8796.8|8794|8793.8|8791|29
1644391950000|2022-02-09 07:32:30|8796.7|8793.9|8794|8791.2|8797.8|8795|8793|8790.2|58
1644391960000|2022-02-09 07:32:40|8794.3|8791.5|8793.7|8790.9|8794.7|8791.9|8793.7|8790.9|24
1644391970000|2022-02-09 07:32:50|8792.7|8789.9|8793|8790.2|8793.7|8790.9|8792.7|8789.9|25
1644391980000|2022-02-09 07:33:00|8793.3|8790.5|8793.3|8790.5|8794.7|8791.9|8792.7|8789.9|40
1644391990000|2022-02-09 07:33:10|8793.7|8790.9|8792.7|8789.9|8793.7|8790.9|8792.7|8789.9|11
1644392000000|2022-02-09 07:33:20|8792.8|8790|8785.7|8782.9|8793.3|8790.5|8783.7|8780.9|261
1644392010000|2022-02-09 07:33:30|8785.5|8782.7|8782.7|8779.9|8786.7|8783.9|8782.2|8779.4|122
1644392020000|2022-02-09 07:33:40|8782.8|8780|8784.7|8781.9|8786.2|8783.4|8778.5|8775.7|151
1644392030000|2022-02-09 07:33:50|8784.8|8782|8782.7|8779.9|8785.2|8782.4|8781.7|8778.9|39
1644392040000|2022-02-09 07:34:00|8782.8|8780|8785.9|8783.1|8786.7|8783.9|8782.8|8780|43
1644392050000|2022-02-09 07:34:10|8785.7|8782.9|8787.7|8784.9|8787.7|8784.9|8784.7|8781.9|47
1644392060000|2022-02-09 07:34:20|8788|8785.2|8785.2|8782.4|8788|8785.2|8783.7|8780.9|47
1644392070000|2022-02-09 07:34:30|8785.3|8782.5|8781.8|8779|8785.3|8782.5|8781.7|8778.9|33
1644392080000|2022-02-09 07:34:40|8781.9|8779.1|8783.7|8780.9|8783.8|8781|8781.8|8779|10
1644392090000|2022-02-09 07:34:50|8783.8|8781|8785.8|8783|8786.7|8783.9|8783.8|8781|18
1644392100000|2022-02-09 07:35:00|8785.7|8782.9|8788.3|8785.5|8788.7|8785.9|8785.7|8782.9|45
1644392110000|2022-02-09 07:35:10|8788.4|8785.6|8792.7|8789.9|8792.8|8790|8788.3|8785.5|43
1644392120000|2022-02-09 07:35:20|8791.8|8789|8791.8|8789|8792.7|8789.9|8790.7|8787.9|28
1644392130000|2022-02-09 07:35:30|8791.7|8788.9|8790.7|8787.9|8791.7|8788.9|8790.7|8787.9|13
1644392140000|2022-02-09 07:35:40|8790.8|8788|8789.7|8786.9|8791.7|8788.9|8789.7|8786.9|29
1644392150000|2022-02-09 07:35:50|8789.9|8787.1|8790.7|8787.9|8791.7|8788.9|8789.9|8787.1|20
1644392160000|2022-02-09 07:36:00|8789.7|8786.9|8790.8|8788|8791.2|8788.4|8788.8|8786|31
1644392170000|2022-02-09 07:36:10|8790.7|8787.9|8791.6|8788.8|8792.3|8789.5|8790.7|8787.9|9
1644392180000|2022-02-09 07:36:20|8791.8|8789|8794.6|8791.8|8795.4|8792.6|8791.6|8788.8|43
1644392190000|2022-02-09 07:36:30|8794.8|8792|8795.6|8792.8|8796.6|8793.8|8793.8|8791|37
1644392200000|2022-02-09 07:36:40|8795.8|8793|8794.6|8791.8|8796.1|8793.3|8794.1|8791.3|22
1644392210000|2022-02-09 07:36:50|8793.9|8791.1|8793.6|8790.8|8793.9|8791.1|8793.6|8790.8|7
1644392220000|2022-02-09 07:37:00|8793.9|8791.1|8793.8|8791|8794.3|8791.5|8793.6|8790.8|15
1644392230000|2022-02-09 07:37:10|8794.6|8791.8|8795.1|8792.3|8795.6|8792.8|8794.6|8791.8|11
1644392240000|2022-02-09 07:37:20|8794.8|8792|8795.6|8792.8|8795.6|8792.8|8794.5|8791.7|16
1644392250000|2022-02-09 07:37:30|8795.1|8792.3|8790.6|8787.8|8795.6|8792.8|8790.3|8787.5|351
1644392260000|2022-02-09 07:37:40|8790.4|8787.6|8790.6|8787.8|8791.5|8788.7|8790.4|8787.6|11
1644392270000|2022-02-09 07:37:50|8790.4|8787.6|8789.5|8786.7|8790.4|8787.6|8789.1|8786.3|4
1644392280000|2022-02-09 07:38:00|8789.6|8786.8|8790.6|8787.8|8792|8789.2|8789.6|8786.8|12
1644392290000|2022-02-09 07:38:10|8791.6|8788.8|8791.6|8788.8|8791.6|8788.8|8789.6|8786.8|18
1644392300000|2022-02-09 07:38:20|8791.5|8788.7|8791.6|8788.8|8791.6|8788.8|8790.6|8787.8|4
1644392310000|2022-02-09 07:38:30|8791.3|8788.5|8794.6|8791.8|8794.6|8791.8|8790.6|8787.8|14
1644392320000|2022-02-09 07:38:40|8796|8793.2|8798.5|8795.7|8798.5|8795.7|8795.6|8792.8|19
1644392330000|2022-02-09 07:38:50|8798.4|8795.6|8791.4|8788.6|8798.4|8795.6|8790.4|8787.6|161
1644392340000|2022-02-09 07:39:00|8791.5|8788.7|8793.4|8790.6|8793.4|8790.6|8791.5|8788.7|28
1644392350000|2022-02-09 07:39:10|8792.4|8789.6|8793.4|8790.6|8793.4|8790.6|8792.4|8789.6|6
1644392360000|2022-02-09 07:39:20|8793.5|8790.7|8794.4|8791.6|8795|8792.2|8793.5|8790.7|6
1644392370000|2022-02-09 07:39:30|8794.3|8791.5|8793.3|8790.5|8794.3|8791.5|8793.3|8790.5|7
1644392380000|2022-02-09 07:39:40|8793|8790.2|8794.3|8791.5|8794.5|8791.7|8793|8790.2|1
1644392390000|2022-02-09 07:39:50|8794.5|8791.7|8793.3|8790.5|8794.5|8791.7|8793.3|8790.5|6
1644392400000|2022-02-09 07:40:00|8793|8790.2|8793.3|8790.5|8794|8791.2|8793|8790.2|21
1644392410000|2022-02-09 07:40:10|8792.6|8789.8|8793|8790.2|8794|8791.2|8792.3|8789.5|9
1644392420000|2022-02-09 07:40:20|8792.5|8789.7|8790|8787.2|8792.5|8789.7|8789.5|8786.7|6
1644392430000|2022-02-09 07:40:30|8789.3|8786.5|8789|8786.2|8790|8787.2|8789|8786.2|19
1644392440000|2022-02-09 07:40:40|8788.7|8785.9|8789.3|8786.5|8790|8787.2|8788.3|8785.5|8
1644392450000|2022-02-09 07:40:50|8789.6|8786.8|8789.3|8786.5|8790|8787.2|8789|8786.2|5
1644392460000|2022-02-09 07:41:00|8789|8786.2|8788.5|8785.7|8789|8786.2|8787.3|8784.5|16
1644392470000|2022-02-09 07:41:10|8789|8786.2|8789.3|8786.5|8791|8788.2|8789|8786.2|16
1644392480000|2022-02-09 07:41:20|8789.5|8786.7|8788|8785.2|8789.6|8786.8|8787.3|8784.5|13
1644392490000|2022-02-09 07:41:30|8787.3|8784.5|8786.5|8783.7|8788|8785.2|8786.5|8783.7|12
1644392500000|2022-02-09 07:41:40|8786.3|8783.5|8787|8784.2|8787|8784.2|8785.3|8782.5|19
1644392510000|2022-02-09 07:41:50|8786.7|8783.9|8785.3|8782.5|8786.7|8783.9|8785.3|8782.5|7
1644392520000|2022-02-09 07:42:00|8785|8782.2|8785.5|8782.7|8786.5|8783.7|8782.3|8779.5|34
1644392530000|2022-02-09 07:42:10|8785.6|8782.8|8785.3|8782.5|8786|8783.2|8784.3|8781.5|14
1644392540000|2022-02-09 07:42:20|8785.6|8782.8|8786.3|8783.5|8786.3|8783.5|8784.8|8782|11
1644392550000|2022-02-09 07:42:30|8785.5|8782.7|8783.3|8780.5|8786|8783.2|8781.3|8778.5|40
1644392560000|2022-02-09 07:42:40|8782.7|8779.9|8786.3|8783.5|8787.3|8784.5|8782.3|8779.5|30
1644392570000|2022-02-09 07:42:50|8786.5|8783.7|8787|8784.2|8787.3|8784.5|8786.3|8783.5|8
1644392580000|2022-02-09 07:43:00|8787.3|8784.5|8779.3|8776.5|8787.3|8784.5|8779|8776.2|39
1644392590000|2022-02-09 07:43:10|8779.5|8776.7|8778|8775.2|8779.5|8776.7|8778|8775.2|18
1644392600000|2022-02-09 07:43:20|8777.8|8775|8780|8777.2|8780|8777.2|8777.5|8774.7|14
1644392610000|2022-02-09 07:43:30|8779.3|8776.5|8778.8|8776|8779.3|8776.5|8777.3|8774.5|29
1644392620000|2022-02-09 07:43:40|8778.5|8775.7|8781.2|8778.4|8781.3|8778.5|8778.3|8775.5|8
1644392630000|2022-02-09 07:43:50|8780.5|8777.7|8782.3|8779.5|8782.3|8779.5|8780.3|8777.5|27
1644392640000|2022-02-09 07:44:00|8781.6|8778.8|8782.5|8779.7|8783|8780.2|8780.3|8777.5|29
1644392650000|2022-02-09 07:44:10|8782.6|8779.8|8784|8781.2|8784.3|8781.5|8782.3|8779.5|29
1644392660000|2022-02-09 07:44:20|8783.5|8780.7|8784|8781.2|8784.3|8781.5|8783.3|8780.5|12
1644392670000|2022-02-09 07:44:30|8783.3|8780.5|8786|8783.2|8786.3|8783.5|8783|8780.2|23
1644392680000|2022-02-09 07:44:40|8786.3|8783.5|8785|8782.2|8786.3|8783.5|8784.3|8781.5|16
1644392690000|2022-02-09 07:44:50|8784.5|8781.7|8784.5|8781.7|8786|8783.2|8784.3|8781.5|16
1644392700000|2022-02-09 07:45:00|8784.9|8780.9|8782.6|8779.8|8784.9|8781.2|8782.3|8779.5|36
1644392710000|2022-02-09 07:45:10|8782.5|8779.7|8783|8780.2|8783|8780.2|8782|8779.2|7
1644392720000|2022-02-09 07:45:20|8782.7|8779.9|8779.3|8776.5|8783.3|8780.5|8779|8776.2|26
1644392730000|2022-02-09 07:45:30|8779.7|8776.9|8779.3|8776.5|8779.7|8776.9|8778.8|8776|9
1644392740000|2022-02-09 07:45:40|8779.2|8776.4|8779.3|8776.5|8779.5|8776.7|8778.8|8776|8
1644392750000|2022-02-09 07:45:50|8779.8|8777|8781|8778.2|8781.3|8778.5|8779.3|8776.5|8
1644392760000|2022-02-09 07:46:00|8780.3|8777.5|8780.3|8777.5|8781.3|8778.5|8778.3|8775.5|54
1644392770000|2022-02-09 07:46:10|8781.2|8778.4|8781.2|8778.4|8781.3|8778.5|8781.2|8778.4|4
1644392780000|2022-02-09 07:46:20|8781.3|8778.5|8782.3|8779.5|8782.3|8779.5|8781.3|8778.5|11
1644392790000|2022-02-09 07:46:30|8782.5|8779.7|8780.5|8777.7|8782.5|8779.7|8780.3|8777.5|23
1644392800000|2022-02-09 07:46:40|8780.3|8777.5|8782.3|8779.5|8782.3|8779.5|8780.3|8777.5|1
1644392810000|2022-02-09 07:46:50|8782.5|8779.7|8782.7|8779.9|8783|8780.2|8782.5|8779.7|4
1644392820000|2022-02-09 07:47:00|8782.3|8779.5|8773.3|8770.5|8782.3|8779.5|8772.7|8769.9|269
1644392830000|2022-02-09 07:47:10|8773.7|8770.9|8774.3|8771.5|8774.3|8771.5|8773.2|8770.4|28
1644392840000|2022-02-09 07:47:20|8774.7|8771.9|8774.7|8771.9|8775.2|8772.4|8774.3|8771.5|6
1644392850000|2022-02-09 07:47:30|8774.4|8771.6|8773.2|8770.4|8774.4|8771.6|8773.2|8770.4|26
1644392860000|2022-02-09 07:47:40|8773.3|8770.5|8773.2|8770.4|8773.3|8770.5|8773.2|8770.4|12
1644392870000|2022-02-09 07:47:50|8773.3|8770.5|8768.3|8765.5|8773.3|8770.5|8767.7|8764.9|72
1644392880000|2022-02-09 07:48:00|8769.3|8766.5|8764.3|8761.5|8769.3|8766.5|8763.7|8760.9|123
1644392890000|2022-02-09 07:48:10|8765|8762.2|8765.3|8762.5|8765.7|8762.9|8762.7|8759.9|124
1644392900000|2022-02-09 07:48:20|8765|8762.2|8764.3|8761.5|8765.3|8762.5|8762.3|8759.5|43
1644392910000|2022-02-09 07:48:30|8764.6|8761.8|8763|8760.2|8765.3|8762.5|8763|8760.2|110
1644392920000|2022-02-09 07:48:40|8762.3|8759.5|8765|8762.2|8765|8762.2|8762.3|8759.5|59
1644392930000|2022-02-09 07:48:50|8765.6|8762.8|8763.5|8760.7|8766|8763.2|8762.3|8759.5|37
1644392940000|2022-02-09 07:49:00|8763.8|8761|8765.3|8762.5|8765.6|8762.8|8763.3|8760.5|30
1644392950000|2022-02-09 07:49:10|8766|8763.2|8765.5|8762.7|8766.5|8763.7|8765.3|8762.5|16
1644392960000|2022-02-09 07:49:20|8765.6|8762.8|8765.3|8762.5|8767.7|8764.9|8765.3|8762.5|43
1644392970000|2022-02-09 07:49:30|8765.5|8762.7|8765.8|8763|8767|8764.2|8765.5|8762.7|16
1644392980000|2022-02-09 07:49:40|8765.5|8762.7|8765.5|8762.7|8766|8763.2|8765.3|8762.5|5
1644392990000|2022-02-09 07:49:50|8765.6|8762.8|8766.3|8763.5|8766.3|8763.5|8765.5|8762.7|7
1644393000000|2022-02-09 07:50:00|8766.6|8763.8|8765.5|8762.7|8767.3|8764.5|8764.3|8761.5|88
1644393010000|2022-02-09 07:50:10|8765.3|8762.5|8765.3|8762.5|8766.3|8763.5|8765.3|8762.5|11
1644393020000|2022-02-09 07:50:20|8766|8763.2|8766.3|8763.5|8766.3|8763.5|8766|8763.2|4
1644393030000|2022-02-09 07:50:30|8766|8763.2|8765.3|8762.5|8766|8763.2|8764.3|8761.5|17
1644393040000|2022-02-09 07:50:40|8765.5|8762.7|8765.3|8762.5|8766.3|8763.5|8765|8762.2|9
1644393050000|2022-02-09 07:50:50|8765|8762.2|8765.3|8762.5|8765.3|8762.5|8764|8761.2|25
1644393060000|2022-02-09 07:51:00|8765|8762.2|8770|8767.2|8772|8769.2|8765|8762.2|47
1644393070000|2022-02-09 07:51:10|8769|8766.2|8769.5|8766.7|8770|8767.2|8769|8766.2|12
1644393080000|2022-02-09 07:51:20|8769.6|8766.8|8773|8770.2|8773|8770.2|8769.6|8766.8|21
1644393090000|2022-02-09 07:51:30|8772|8769.2|8772|8769.2|8772.3|8769.5|8771.3|8768.5|20
1644393100000|2022-02-09 07:51:40|8772.3|8769.5|8773.3|8770.5|8773.7|8770.9|8772|8769.2|25
1644393110000|2022-02-09 07:51:50|8773|8770.2|8775.3|8772.5|8775.5|8772.7|8773|8770.2|31
1644393120000|2022-02-09 07:52:00|8774.5|8771.7|8777.3|8774.5|8777.3|8774.5|8774.5|8771.7|28
1644393130000|2022-02-09 07:52:10|8776.5|8773.7|8772.3|8769.5|8776.5|8773.7|8772|8769.2|19
1644393140000|2022-02-09 07:52:20|8772|8769.2|8771.5|8768.7|8773|8770.2|8771.3|8768.5|20
1644393150000|2022-02-09 07:52:30|8771.6|8768.8|8772.3|8769.5|8772.3|8769.5|8771.3|8768.5|25
1644393160000|2022-02-09 07:52:40|8772.8|8770|8772.5|8769.7|8773.3|8770.5|8772.3|8769.5|2
1644393170000|2022-02-09 07:52:50|8772.3|8769.5|8772|8769.2|8772.3|8769.5|8771.3|8768.5|11
1644393180000|2022-02-09 07:53:00|8772.3|8769.5|8772.3|8769.5|8773|8770.2|8771.9|8769.1|14
1644393190000|2022-02-09 07:53:10|8771.9|8769.1|8772.3|8769.5|8772.3|8769.5|8771.3|8768.5|4
1644393200000|2022-02-09 07:53:20|8772.4|8769.6|8774.9|8772.1|8774.9|8772.1|8772.3|8769.5|8
1644393210000|2022-02-09 07:53:30|8774.7|8771.9|8773.3|8770.5|8775.3|8772.5|8772.3|8769.5|11
1644393220000|2022-02-09 07:53:40|8774.2|8771.4|8774.3|8771.5|8774.4|8771.6|8773.3|8770.5|6
1644393230000|2022-02-09 07:53:50|8773.9|8771.1|8774.3|8771.5|8774.3|8771.5|8773.4|8770.6|4
1644393240000|2022-02-09 07:54:00|8774.4|8771.6|8777.4|8774.6|8779.6|8776.8|8774.4|8771.6|68
1644393250000|2022-02-09 07:54:10|8777.6|8774.8|8777.6|8774.8|8778.6|8775.8|8777.6|8774.8|6
1644393260000|2022-02-09 07:54:20|8778.4|8775.6|8777.4|8774.6|8778.4|8775.6|8776.6|8773.8|5
1644393270000|2022-02-09 07:54:30|8777.6|8774.8|8774.1|8771.3|8777.6|8774.8|8773.9|8771.1|10
1644393280000|2022-02-09 07:54:40|8773.9|8771.1|8771.6|8768.8|8773.9|8771.1|8770.6|8767.8|13
1644393290000|2022-02-09 07:54:50|8770.9|8768.1|8771.6|8768.8|8771.6|8768.8|8770.9|8768.1|12
1644393300000|2022-02-09 07:55:00|8771.9|8769.1|8770.6|8767.8|8771.9|8769.1|8770.6|8767.8|35
1644393310000|2022-02-09 07:55:10|8770.9|8768.1|8771.6|8768.8|8771.6|8768.8|8770.9|8768.1|8
1644393320000|2022-02-09 07:55:20|8771.3|8768.5|8770.9|8768.1|8771.4|8768.6|8770.9|8768.1|11
1644393330000|2022-02-09 07:55:30|8770.8|8768|8773.9|8771.1|8774.3|8771.5|8769.9|8767.1|18
1644393340000|2022-02-09 07:55:40|8773.4|8770.6|8774.4|8771.6|8775.3|8772.5|8773.4|8770.6|8
1644393350000|2022-02-09 07:55:50|8774.6|8771.8|8774.3|8771.5|8775.4|8772.6|8774.3|8771.5|19
1644393360000|2022-02-09 07:56:00|8773.9|8771.1|8775.3|8772.5|8775.9|8773.1|8773.4|8770.6|16
1644393370000|2022-02-09 07:56:10|8775.4|8772.6|8775.3|8772.5|8775.8|8773|8775.3|8772.5|4
1644393380000|2022-02-09 07:56:20|8776.3|8773.5|8776.4|8773.6|8776.4|8773.6|8776.3|8773.5|5
1644393390000|2022-02-09 07:56:30|8776.9|8774.1|8775.4|8772.6|8778.6|8775.8|8775.3|8772.5|71
1644393400000|2022-02-09 07:56:40|8775.8|8773|8773.9|8771.1|8776.3|8773.5|8773.4|8770.6|8
1644393410000|2022-02-09 07:56:50|8774.3|8771.5|8774.3|8771.5|8774.3|8771.5|8773.9|8771.1|3
1644393420000|2022-02-09 07:57:00|8774.4|8771.6|8774.3|8771.5|8774.4|8771.6|8774.3|8771.5|14
1644393430000|2022-02-09 07:57:10|8773.6|8770.8|8774.1|8771.3|8774.4|8771.6|8773.3|8770.5|15
1644393440000|2022-02-09 07:57:20|8773.3|8770.5|8774.3|8771.5|8774.3|8771.5|8772.6|8769.8|19
1644393450000|2022-02-09 07:57:30|8774.1|8771.3|8774.3|8771.5|8774.3|8771.5|8773.3|8770.5|4
1644393460000|2022-02-09 07:57:40|8774.1|8771.3|8773.3|8770.5|8774.1|8771.3|8773|8770.2|9
1644393470000|2022-02-09 07:57:50|8773.1|8770.3|8774.3|8771.5|8774.3|8771.5|8772.3|8769.5|10
1644393480000|2022-02-09 07:58:00|8774.1|8771.3|8773.3|8770.5|8774.1|8771.3|8772.3|8769.5|11
1644393490000|2022-02-09 07:58:10|||||||||1
1644393500000|2022-02-09 07:58:20|8773.4|8770.6|8774.8|8772|8775.3|8772.5|8773.4|8770.6|23
1644393510000|2022-02-09 07:58:30|8774.3|8771.5|8774.4|8771.6|8774.4|8771.6|8774.3|8771.5|2
1644393520000|2022-02-09 07:58:40|8774.6|8771.8|8773.3|8770.5|8774.6|8771.8|8773.3|8770.5|7
1644393530000|2022-02-09 07:58:50|8773.6|8770.8|8776.3|8773.5|8776.3|8773.5|8773.3|8770.5|18
1644393540000|2022-02-09 07:59:00|8775.9|8773.1|8775.3|8772.5|8775.9|8773.1|8775.3|8772.5|8
1644393550000|2022-02-09 07:59:10|8775.6|8772.8|8775.3|8772.5|8775.6|8772.8|8775.3|8772.5|35
1644393560000|2022-02-09 07:59:20|8775|8772.2|8773.4|8770.6|8775|8772.2|8773.3|8770.5|18
1644393570000|2022-02-09 07:59:30|8773.3|8770.5|8771.8|8769|8773.3|8770.5|8771.3|8768.5|26
1644393580000|2022-02-09 07:59:40|8772.1|8769.3|8770.8|8768|8772.3|8769.5|8770.8|8768|4
1644393590000|2022-02-09 07:59:50|8771.3|8768.5|8773.1|8770.3|8773.1|8770.3|8770.8|8768|20
1644393600000|2022-02-09 08:00:00|8773|8770.2|8772.1|8769.3|8774.3|8771.5|8770.8|8768|53
1644393610000|2022-02-09 08:00:10|8772.3|8769.5|8772.3|8769.5|8773.3|8770.5|8771.6|8768.8|19
1644393620000|2022-02-09 08:00:20|8773.3|8770.5|8781.3|8778.5|8781.3|8778.5|8773.3|8770.5|65
1644393630000|2022-02-09 08:00:30|8781.4|8778.6|8787.8|8785|8788.3|8785.5|8781.4|8778.6|66
1644393640000|2022-02-09 08:00:40|8787.4|8784.6|8788.1|8785.3|8788.3|8785.5|8787.3|8784.5|37
1644393650000|2022-02-09 08:00:50|8787.6|8784.8|8787.3|8784.5|8789.3|8786.5|8787.3|8784.5|48
1644393660000|2022-02-09 08:01:00|8787.1|8784.3|8785.1|8782.3|8787.1|8784.3|8784.3|8781.5|38
1644393670000|2022-02-09 08:01:10|8785|8782.2|8783.3|8780.5|8785|8782.2|8783.3|8780.5|14
1644393680000|2022-02-09 08:01:20|8783.4|8780.6|8784.6|8781.8|8785.3|8782.5|8783.3|8780.5|16
1644393690000|2022-02-09 08:01:30|8784.9|8782.1|8785.1|8782.3|8787.3|8784.5|8784.3|8781.5|17
1644393700000|2022-02-09 08:01:40|8785.3|8782.5|8784.3|8781.5|8785.6|8782.8|8783.3|8780.5|13
1644393710000|2022-02-09 08:01:50|8785.1|8782.3|8785.3|8782.5|8785.3|8782.5|8784.4|8781.6|13
1644393720000|2022-02-09 08:02:00|8785.6|8782.8|8787.3|8784.5|8788.6|8785.8|8785.6|8782.8|33
1644393730000|2022-02-09 08:02:10|8786.6|8783.8|8784.1|8781.3|8787.1|8784.3|8783.3|8780.5|23
1644393740000|2022-02-09 08:02:20|8784.3|8781.5|8784.3|8781.5|8785.3|8782.5|8784.1|8781.3|15
1644393750000|2022-02-09 08:02:30|8785.1|8782.3|8787.3|8784.5|8787.3|8784.5|8784.6|8781.8|10
1644393760000|2022-02-09 08:02:40|8787.6|8784.8|8785.6|8782.8|8788.8|8786|8785.3|8782.5|22
1644393770000|2022-02-09 08:02:50|8784.6|8781.8|8782.1|8779.3|8784.6|8781.8|8781.5|8778.7|20
1644393780000|2022-02-09 08:03:00|8782.3|8779.5|8785.8|8783|8786|8783.2|8780.6|8777.8|135
1644393790000|2022-02-09 08:03:10|8785.1|8782.3|8786|8783.2|8787|8784.2|8785|8782.2|18
1644393800000|2022-02-09 08:03:20|8786.1|8783.3|8785.1|8782.3|8788|8785.2|8785.1|8782.3|38
1644393810000|2022-02-09 08:03:30|8785|8782.2|8782|8779.2|8785|8782.2|8781|8778.2|32
1644393820000|2022-02-09 08:03:40|8781.8|8779|8782|8779.2|8782.3|8779.5|8780|8777.2|23
1644393830000|2022-02-09 08:03:50|8782.1|8779.3|8782.8|8780|8783|8780.2|8781.5|8778.7|7
1644393840000|2022-02-09 08:04:00|8783|8780.2|8784|8781.2|8786|8783.2|8783|8780.2|12
1644393850000|2022-02-09 08:04:10|8783|8780.2|8783.3|8780.5|8784|8781.2|8783|8780.2|9
1644393860000|2022-02-09 08:04:20|8783.5|8780.7|8783|8780.2|8783.5|8780.7|8781.5|8778.7|14
1644393870000|2022-02-09 08:04:30|8783.3|8780.5|8777.7|8774.9|8783.9|8781.1|8777.7|8774.9|613
1644393880000|2022-02-09 08:04:40|8778|8775.2|8775.5|8772.7|8778.7|8775.9|8775|8772.2|32
1644393890000|2022-02-09 08:04:50|8775.7|8772.9|8777.7|8774.9|8778.7|8775.9|8775.7|8772.9|27
1644393900000|2022-02-09 08:05:00|8778.5|8775.7|8777|8774.2|8778.7|8775.9|8776.5|8773.7|19
1644393910000|2022-02-09 08:05:10|8776.7|8773.9|8775.7|8772.9|8777.2|8774.4|8775|8772.2|52
1644393920000|2022-02-09 08:05:20|8776.5|8773.7|8774.8|8772|8777.5|8774.7|8774.7|8771.9|39
1644393930000|2022-02-09 08:05:30|8774.7|8771.9|8774.8|8772|8775.3|8772.5|8774.3|8771.5|14
1644393940000|2022-02-09 08:05:40|8775.7|8772.9|8773.7|8770.9|8775.7|8772.9|8773.3|8770.5|33
1644393950000|2022-02-09 08:05:50|8774|8771.2|8775.7|8772.9|8775.7|8772.9|8773.7|8770.9|12
1644393960000|2022-02-09 08:06:00|8776|8773.2|8777.7|8774.9|8778.2|8775.4|8776|8773.2|13
1644393970000|2022-02-09 08:06:10|8777.8|8775|8780.7|8777.9|8781.3|8778.5|8777.8|8775|35
1644393980000|2022-02-09 08:06:20|8780.8|8778|8778.7|8775.9|8781.3|8778.5|8778.7|8775.9|22
1644393990000|2022-02-09 08:06:30|8778.5|8775.7|8780.7|8777.9|8780.7|8777.9|8777.7|8774.9|4
1644394000000|2022-02-09 08:06:40|8780.8|8778|8785.8|8783|8786.3|8783.5|8780.8|8778|11
1644394010000|2022-02-09 08:06:50|8786.3|8783.5|8786.7|8783.9|8791.3|8788.5|8785.8|8783|96
1644394020000|2022-02-09 08:07:00|8786.8|8784|8787.8|8785|8789.3|8786.5|8786.7|8783.9|36
1644394030000|2022-02-09 08:07:10|8787.7|8784.9|8786|8783.2|8787.7|8784.9|8785.7|8782.9|13
1644394040000|2022-02-09 08:07:20|8785.8|8783|8779|8776.2|8785.8|8783|8779|8776.2|39
1644394050000|2022-02-09 08:07:30|8779.3|8776.5|8775|8772.2|8779.7|8776.9|8774.7|8771.9|46
1644394060000|2022-02-09 08:07:40|8775.3|8772.5|8777.7|8774.9|8777.7|8774.9|8775|8772.2|16
1644394070000|2022-02-09 08:07:50|8777.8|8775|8775.7|8772.9|8777.8|8775|8774.3|8771.5|25
1644394080000|2022-02-09 08:08:00|8775.3|8772.5|8776.8|8774|8777.8|8775|8775.3|8772.5|19
1644394090000|2022-02-09 08:08:10|8777|8774.2|8783|8780.2|8783|8780.2|8776.8|8774|23
1644394100000|2022-02-09 08:08:20|8784|8781.2|8784.8|8782|8785|8782.2|8784|8781.2|29
1644394110000|2022-02-09 08:08:30|8784.7|8781.9|8784.8|8782|8786|8783.2|8784|8781.2|18
1644394120000|2022-02-09 08:08:40|8784.3|8781.5|8784|8781.2|8788|8785.2|8783|8780.2|40
1644394130000|2022-02-09 08:08:50|8785|8782.2|8790|8787.2|8790|8787.2|8785|8782.2|47
1644394140000|2022-02-09 08:09:00|8789.8|8787|8790|8787.2|8792|8789.2|8789|8786.2|24
1644394150000|2022-02-09 08:09:10|8789.7|8786.9|8790|8787.2|8790.7|8787.9|8789|8786.2|32
1644394160000|2022-02-09 08:09:20|8790.7|8787.9|8788|8785.2|8790.8|8788|8788|8785.2|26
1644394170000|2022-02-09 08:09:30|8788.5|8785.7|8784.5|8781.7|8788.5|8785.7|8783.8|8781|28
1644394180000|2022-02-09 08:09:40|8785|8782.2|8787|8784.2|8788|8785.2|8784.8|8782|12
1644394190000|2022-02-09 08:09:50|8788|8785.2|8788|8785.2|8788.7|8785.9|8787|8784.2|9
1644394200000|2022-02-09 08:10:00|8788.1|8785.3|8790|8787.2|8791.8|8789|8788.1|8785.3|19
1644394210000|2022-02-09 08:10:10|8790.5|8787.7|8789|8786.2|8790.8|8788|8787.8|8785|8
1644394220000|2022-02-09 08:10:20|8788.8|8786|8787.8|8785|8788.8|8786|8787|8784.2|10
1644394230000|2022-02-09 08:10:30|8788|8785.2|8787|8784.2|8788|8785.2|8785.3|8782.5|22
1644394240000|2022-02-09 08:10:40|8787.3|8784.5|8787|8784.2|8789|8786.2|8787|8784.2|7
1644394250000|2022-02-09 08:10:50|8786.7|8783.9|8786.3|8783.5|8788|8785.2|8786|8783.2|14
1644394260000|2022-02-09 08:11:00|8786.6|8783.8|8785.8|8783|8787|8784.2|8785.8|8783|11
1644394270000|2022-02-09 08:11:10|8786|8783.2|8784.8|8782|8787|8784.2|8784.3|8781.5|14
1644394280000|2022-02-09 08:11:20|8784.3|8781.5|8785.3|8782.5|8785.3|8782.5|8784|8781.2|10
1644394290000|2022-02-09 08:11:30|8785|8782.2|8785.7|8782.9|8786|8783.2|8784|8781.2|34
1644394300000|2022-02-09 08:11:40|8785.8|8783|8787.7|8784.9|8787.7|8784.9|8784.8|8782|11
1644394310000|2022-02-09 08:11:50|8787.3|8784.5|8786.8|8784|8787.7|8784.9|8786.7|8783.9|11
1644394320000|2022-02-09 08:12:00|8787.7|8784.9|8788.7|8785.9|8791.7|8788.9|8787.7|8784.9|28
1644394330000|2022-02-09 08:12:10|8788.3|8785.5|8788.7|8785.9|8789.7|8786.9|8787.7|8784.9|6
1644394340000|2022-02-09 08:12:20|8788.3|8785.5|8785.7|8782.9|8788.3|8785.5|8784.7|8781.9|11
1644394350000|2022-02-09 08:12:30|8785.8|8783|8785.5|8782.7|8786.7|8783.9|8784.7|8781.9|15
1644394360000|2022-02-09 08:12:40|8785.7|8782.9|8785.7|8782.9|8786.7|8783.9|8785.5|8782.7|9
1644394370000|2022-02-09 08:12:50|8785.8|8783|8785.5|8782.7|8786.7|8783.9|8785.5|8782.7|12
1644394380000|2022-02-09 08:13:00|8785.7|8782.9|8786.5|8783.7|8787.7|8784.9|8785.7|8782.9|11
1644394390000|2022-02-09 08:13:10|8786.2|8783.4|8785.7|8782.9|8786.2|8783.4|8784.7|8781.9|3
1644394400000|2022-02-09 08:13:20|8786|8783.2|8789|8786.2|8789.7|8786.9|8785.8|8783|8
1644394410000|2022-02-09 08:13:30|8788.7|8785.9|8790.5|8787.7|8790.7|8787.9|8788.7|8785.9|5
1644394420000|2022-02-09 08:13:40|8790|8787.2|8789.7|8786.9|8790.5|8787.7|8789.5|8786.7|10
1644394430000|2022-02-09 08:13:50|8789.9|8787.1|8789.7|8786.9|8791.7|8788.9|8789.7|8786.9|13
1644394440000|2022-02-09 08:14:00|8790.5|8787.7|8792|8789.2|8794.2|8791.4|8790.5|8787.7|57
1644394450000|2022-02-09 08:14:10|8792.2|8789.4|8791.7|8788.9|8794.4|8791.6|8790.7|8787.9|50
1644394460000|2022-02-09 08:14:20|8792.2|8789.4|8791.7|8788.9|8792.5|8789.7|8789.8|8787|17
1644394470000|2022-02-09 08:14:30|8791.5|8788.7|8793.2|8790.4|8793.7|8790.9|8791.5|8788.7|31
1644394480000|2022-02-09 08:14:40|8793.7|8790.9|8794.7|8791.9|8795.5|8792.7|8792.5|8789.7|14
1644394490000|2022-02-09 08:14:50|8795.5|8792.7|8793.7|8790.9|8795.7|8792.9|8793|8790.2|32
1644394500000|2022-02-09 08:15:00|8793.5|8790.7|8793.7|8790.9|8796.5|8793.7|8793.5|8790.7|39
1644394510000|2022-02-09 08:15:10|8793.9|8791.1|8791.5|8788.7|8793.9|8791.1|8791.2|8788.4|16
1644394520000|2022-02-09 08:15:20|8791.7|8788.9|8792.5|8789.7|8792.7|8789.9|8790.7|8787.9|14
1644394530000|2022-02-09 08:15:30|8791.7|8788.9|8795.7|8792.9|8796.5|8793.7|8791.7|8788.9|15
1644394540000|2022-02-09 08:15:40|8795|8792.2|8794.7|8791.9|8795.5|8792.7|8794.5|8791.7|5
1644394550000|2022-02-09 08:15:50|8795.7|8792.9|8796.7|8793.9|8797|8794.2|8795|8792.2|23
1644394560000|2022-02-09 08:16:00|8797|8794.2|8795.7|8792.9|8797.7|8794.9|8794.7|8791.9|30
1644394570000|2022-02-09 08:16:10|8794.8|8792|8797.9|8795.1|8800.6|8797.8|8794.7|8791.9|255
1644394580000|2022-02-09 08:16:20|8798.9|8796.1|8802.8|8800|8803.9|8801.1|8797.9|8795.1|45
1644394590000|2022-02-09 08:16:30|8802.9|8800.1|8804.9|8802.1|8806.3|8803.5|8801.8|8799|51
1644394600000|2022-02-09 08:16:40|8804.8|8802|8806.8|8804|8807.9|8805.1|8803.9|8801.1|44
1644394610000|2022-02-09 08:16:50|8806.4|8803.6|8810.4|8807.6|8811.8|8809|8805.9|8803.1|79
1644394620000|2022-02-09 08:17:00|8810.3|8807.5|8810.8|8808|8811.3|8808.5|8808.6|8805.8|57
1644394630000|2022-02-09 08:17:10|8810.6|8807.8|8808.6|8805.8|8810.6|8807.8|8806.9|8804.1|19
1644394640000|2022-02-09 08:17:20|8807.6|8804.8|8805.6|8802.8|8807.6|8804.8|8804.8|8802|67
1644394650000|2022-02-09 08:17:30|8805.8|8803|8805.8|8803|8806.8|8804|8804.6|8801.8|21
1644394660000|2022-02-09 08:17:40|8805.6|8802.8|8806.9|8804.1|8807.3|8804.5|8805.6|8802.8|4
1644394670000|2022-02-09 08:17:50|8806.4|8803.6|8801.6|8798.8|8806.4|8803.6|8801.6|8798.8|53
1644394680000|2022-02-09 08:18:00|8802.1|8799.3|8805.6|8802.8|8805.9|8803.1|8802.1|8799.3|18
1644394690000|2022-02-09 08:18:10|8806|8803.2|8805.1|8802.3|8806.3|8803.5|8804.6|8801.8|13
1644394700000|2022-02-09 08:18:20|8805.5|8802.7|8801.6|8798.8|8805.5|8802.7|8801.5|8798.7|19
1644394710000|2022-02-09 08:18:30|8801.5|8798.7|8802.5|8799.7|8802.5|8799.7|8800.6|8797.8|6
1644394720000|2022-02-09 08:18:40|8801.6|8798.8|8799.6|8796.8|8801.6|8798.8|8798.6|8795.8|33
1644394730000|2022-02-09 08:18:50|8799|8796.2|8801.5|8798.7|8802|8799.2|8799|8796.2|26
1644394740000|2022-02-09 08:19:00|8801.6|8798.8|8802|8799.2|8803.6|8800.8|8800.6|8797.8|27
1644394750000|2022-02-09 08:19:10|8801.6|8798.8|8803|8800.2|8803.6|8800.8|8800.6|8797.8|10
1644394760000|2022-02-09 08:19:20|8803.3|8800.5|8804.6|8801.8|8804.6|8801.8|8802.5|8799.7|20
1644394770000|2022-02-09 08:19:30|8804.5|8801.7|8805.6|8802.8|8805.6|8802.8|8804|8801.2|10
1644394780000|2022-02-09 08:19:40|8805.9|8803.1|8805.6|8802.8|8807.1|8804.3|8805.5|8802.7|34
1644394790000|2022-02-09 08:19:50|8806.1|8803.3|8804|8801.2|8806.6|8803.8|8804|8801.2|12
1644394800000|2022-02-09 08:20:00|8804.5|8801.7|8807|8804.2|8807.5|8804.7|8804.5|8801.7|16
1644394810000|2022-02-09 08:20:10|8807.1|8804.3|8807.6|8804.8|8807.6|8804.8|8807|8804.2|7
1644394820000|2022-02-09 08:20:20|8808|8805.2|8808.6|8805.8|8809|8806.2|8808|8805.2|10
1644394830000|2022-02-09 08:20:30|8808.5|8805.7|8809.5|8806.7|8809.6|8806.8|8806.5|8803.7|31
1644394840000|2022-02-09 08:20:40|8809|8806.2|8809.1|8806.3|8810.6|8807.8|8809|8806.2|13
1644394850000|2022-02-09 08:20:50|8809.5|8806.7|8809.6|8806.8|8810.6|8807.8|8809|8806.2|13
1644394860000|2022-02-09 08:21:00|8810|8807.2|8810.5|8807.7|8810.6|8807.8|8809|8806.2|17
1644394870000|2022-02-09 08:21:10|8810.6|8807.8|8811.6|8808.8|8811.6|8808.8|8809.8|8807|26
1644394880000|2022-02-09 08:21:20|8811.5|8808.7|8816.3|8813.5|8816.3|8813.5|8808.6|8805.8|84
1644394890000|2022-02-09 08:21:30|8816.6|8813.8|8816.9|8814.1|8817.6|8814.8|8815.6|8812.8|23
1644394900000|2022-02-09 08:21:40|8817.6|8814.8|8819.9|8817.1|8823.6|8820.8|8816.6|8813.8|259
1644394910000|2022-02-09 08:21:50|8819.6|8816.8|8818.9|8816.1|8819.6|8816.8|8816.9|8814.1|39
1644394920000|2022-02-09 08:22:00|8819.1|8816.3|8823.3|8820.5|8827.9|8825.1|8819.1|8816.3|190
1644394930000|2022-02-09 08:22:10|8823.8|8821|8818.6|8815.8|8824.8|8822|8817.9|8815.1|87
1644394940000|2022-02-09 08:22:20|8818.2|8815.4|8813.9|8811.1|8819.3|8816.5|8812.9|8810.1|70
1644394950000|2022-02-09 08:22:30|8814.1|8811.3|8816.9|8814.1|8817.9|8815.1|8813.9|8811.1|42
1644394960000|2022-02-09 08:22:40|8816.6|8813.8|8813.9|8811.1|8816.9|8814.1|8812.9|8810.1|24
1644394970000|2022-02-09 08:22:50|8813.6|8810.8|8814.3|8811.5|8814.9|8812.1|8812.9|8810.1|9
1644394980000|2022-02-09 08:23:00|8814.4|8811.6|8814.9|8812.1|8816.9|8814.1|8813.4|8810.6|24
1644394990000|2022-02-09 08:23:10|8814.4|8811.6|8811.9|8809.1|8814.9|8812.1|8811.3|8808.5|20
1644395000000|2022-02-09 08:23:20|8811.8|8809|8814.9|8812.1|8815.9|8813.1|8809.8|8807|71
1644395010000|2022-02-09 08:23:30|8815.1|8812.3|8813.9|8811.1|8815.9|8813.1|8813.8|8811|16
1644395020000|2022-02-09 08:23:40|8813.6|8810.8|8813.9|8811.1|8813.9|8811.1|8811.9|8809.1|15
1644395030000|2022-02-09 08:23:50|8813.8|8811|8811.8|8809|8814.3|8811.5|8809.9|8807.1|119
1644395040000|2022-02-09 08:24:00|8811.9|8809.1|8811.9|8809.1|8812.9|8810.1|8810.8|8808|19
1644395050000|2022-02-09 08:24:10|8811.8|8809|8812.3|8809.5|8813.3|8810.5|8811.8|8809|12
1644395060000|2022-02-09 08:24:20|8812.8|8810|8812.6|8809.8|8813.6|8810.8|8809.6|8806.8|71
1644395070000|2022-02-09 08:24:30|8812.8|8810|8813.6|8810.8|8813.6|8810.8|8812.6|8809.8|8
1644395080000|2022-02-09 08:24:40|8813.3|8810.5|8811.6|8808.8|8813.3|8810.5|8810.6|8807.8|38
1644395090000|2022-02-09 08:24:50|8811.8|8809|8812.6|8809.8|8812.8|8810|8810.6|8807.8|14
1644395100000|2022-02-09 08:25:00|8812.3|8809.5|8812.9|8810.1|8812.9|8810.1|8810.8|8808|21
1644395110000|2022-02-09 08:25:10|8813.6|8810.8|8819.3|8816.5|8819.3|8816.5|8813.6|8810.8|43
1644395120000|2022-02-09 08:25:20|8819.6|8816.8|8818.8|8816|8820.3|8817.5|8818.3|8815.5|25
1644395130000|2022-02-09 08:25:30|8819.3|8816.5|8819.1|8816.3|8821.3|8818.5|8818.6|8815.8|34
1644395140000|2022-02-09 08:25:40|8819.6|8816.8|8824.6|8821.8|8825.6|8822.8|8819.6|8816.8|66
1644395150000|2022-02-09 08:25:50|8824.8|8822|8825.3|8822.5|8825.3|8822.5|8823.6|8820.8|28
1644395160000|2022-02-09 08:26:00|8825.6|8822.8|8821.6|8818.8|8826.3|8823.5|8821.6|8818.8|51
1644395170000|2022-02-09 08:26:10|8821.8|8819|8824.6|8821.8|8824.6|8821.8|8819.6|8816.8|64
1644395180000|2022-02-09 08:26:20|8824.9|8822.1|8828.6|8825.8|8828.8|8826|8824.8|8822|39
1644395190000|2022-02-09 08:26:30|8828|8825.2|8827.8|8825|8829.3|8826.5|8826.6|8823.8|40
1644395200000|2022-02-09 08:26:40|8827.9|8825.1|8828.6|8825.8|8828.6|8825.8|8827.9|8825.1|13
1644395210000|2022-02-09 08:26:50|8828.3|8825.5|8826.6|8823.8|8828.6|8825.8|8824.6|8821.8|36
1644395220000|2022-02-09 08:27:00|8827.1|8824.3|8827.6|8824.8|8829.1|8826.3|8827|8824.2|25
1644395230000|2022-02-09 08:27:10|8828|8825.2|8828.1|8825.3|8828.6|8825.8|8827.6|8824.8|6
1644395240000|2022-02-09 08:27:20|8828.6|8825.8|8834.5|8831.7|8836.6|8833.8|8828.6|8825.8|119
1644395250000|2022-02-09 08:27:30|8834.6|8831.8|8834.6|8831.8|8836.6|8833.8|8833.6|8830.8|53
1644395260000|2022-02-09 08:27:40|8834.9|8832.1|8840.3|8837.5|8840.3|8837.5|8834.6|8831.8|55
1644395270000|2022-02-09 08:27:50|8840.6|8837.8|8838.8|8836|8840.6|8837.8|8837.6|8834.8|76
1644395280000|2022-02-09 08:28:00|8839.6|8836.8|8838.6|8835.8|8841|8838.2|8836.6|8833.8|73
1644395290000|2022-02-09 08:28:10|8838.8|8836|8839.6|8836.8|8840.3|8837.5|8837.5|8834.7|63
1644395300000|2022-02-09 08:28:20|8839.8|8837|8839.6|8836.8|8841.3|8838.5|8839.6|8836.8|23
1644395310000|2022-02-09 08:28:30|8839.8|8837|8839.6|8836.8|8840.6|8837.8|8838.6|8835.8|37
1644395320000|2022-02-09 08:28:40|8839.1|8836.3|8840.8|8838|8841.3|8838.5|8837.6|8834.8|59
1644395330000|2022-02-09 08:28:50|8840.3|8837.5|8839|8836.2|8840.9|8838.1|8837.9|8835.1|60
1644395340000|2022-02-09 08:29:00|8839.4|8836.6|8834.4|8831.6|8840.3|8837.5|8832.3|8829.5|76
1644395350000|2022-02-09 08:29:10|8834.8|8832|8836.9|8834.1|8838.3|8835.5|8834.4|8831.6|84
1644395360000|2022-02-09 08:29:20|8837.6|8834.8|8838.9|8836.1|8839.8|8837|8836.3|8833.5|57
1644395370000|2022-02-09 08:29:30|8839|8836.2|8841.3|8838.5|8841.4|8838.6|8837.9|8835.1|35
1644395380000|2022-02-09 08:29:40|8841.5|8838.7|8849.9|8847.1|8850.5|8847.7|8841.4|8838.6|362
1644395390000|2022-02-09 08:29:50|8849.2|8846.4|8848|8845.2|8851.6|8848.8|8847.5|8844.7|118
1644395400000|2022-02-09 08:30:00|8848.2|8845.4|8841.9|8839.1|8849|8846.2|8840.9|8838.1|133
1644395410000|2022-02-09 08:30:10|8842|8839.2|8842.5|8839.7|8845.9|8843.1|8842|8839.2|119
1644395420000|2022-02-09 08:30:20|8842.3|8839.5|8844|8841.2|8844.5|8841.7|8837.9|8835.1|95
1644395430000|2022-02-09 08:30:30|8844.5|8841.7|8843.9|8841.1|8845|8842.2|8842|8839.2|65
1644395440000|2022-02-09 08:30:40|8844.4|8841.6|8843.9|8841.1|8845|8842.2|8841.9|8839.1|27
1644395450000|2022-02-09 08:30:50|8843.7|8840.9|8843.4|8840.6|8844|8841.2|8842.9|8840.1|21
1644395460000|2022-02-09 08:31:00|8843.5|8840.7|8840.7|8837.9|8844.9|8842.1|8840.6|8837.8|44
1644395470000|2022-02-09 08:31:10|8840.6|8837.8|8840.6|8837.8|8842.6|8839.8|8840.6|8837.8|23
1644395480000|2022-02-09 08:31:20|8841.2|8838.4|8840.7|8837.9|8842.6|8839.8|8840.6|8837.8|14
1644395490000|2022-02-09 08:31:30|8841.1|8838.3|8842.1|8839.3|8842.2|8839.4|8840.6|8837.8|17
1644395500000|2022-02-09 08:31:40|8842.6|8839.8|8841.7|8838.9|8843.9|8841.1|8841.6|8838.8|23
1644395510000|2022-02-09 08:31:50|8842.2|8839.4|8839.7|8836.9|8842.2|8839.4|8838.6|8835.8|37
1644395520000|2022-02-09 08:32:00|8839.6|8836.8|8840.6|8837.8|8840.6|8837.8|8838.6|8835.8|23
1644395530000|2022-02-09 08:32:10|8841.2|8838.4|8840.6|8837.8|8841.6|8838.8|8838.6|8835.8|57
1644395540000|2022-02-09 08:32:20|8840.9|8838.1|8841.6|8838.8|8841.6|8838.8|8839.6|8836.8|20
1644395550000|2022-02-09 08:32:30|8841.3|8838.5|8841.5|8838.7|8841.5|8838.7|8839.7|8836.9|16
1644395560000|2022-02-09 08:32:40|8841.6|8838.8|8840.6|8837.8|8841.6|8838.8|8840.6|8837.8|14
1644395570000|2022-02-09 08:32:50|8841.6|8838.8|8840.6|8837.8|8841.6|8838.8|8839.7|8836.9|17
1644395580000|2022-02-09 08:33:00|8841.1|8838.3|8845.1|8842.3|8845.6|8842.8|8840.6|8837.8|32
1644395590000|2022-02-09 08:33:10|8844.6|8841.8|8845.5|8842.7|8845.6|8842.8|8844.6|8841.8|8
1644395600000|2022-02-09 08:33:20|8845.6|8842.8|8845.6|8842.8|8845.6|8842.8|8844.6|8841.8|10
1644395610000|2022-02-09 08:33:30|8845.3|8842.5|8842.6|8839.8|8845.3|8842.5|8842.6|8839.8|26
1644395620000|2022-02-09 08:33:40|8843.2|8840.4|8840.6|8837.8|8843.2|8840.4|8840.6|8837.8|27
1644395630000|2022-02-09 08:33:50|8840.7|8837.9|8841.6|8838.8|8842.7|8839.9|8840.7|8837.9|24
1644395640000|2022-02-09 08:34:00|8841.7|8838.9|8841.6|8838.8|8842.6|8839.8|8841.6|8838.8|5
1644395650000|2022-02-09 08:34:10|8842.1|8839.3|8842|8839.2|8843.1|8840.3|8839.6|8836.8|39
1644395660000|2022-02-09 08:34:20|8841.6|8838.8|8842.4|8839.6|8842.9|8840.1|8840.6|8837.8|43
1644395670000|2022-02-09 08:34:30|8842.3|8839.5|8840.9|8838.1|8842.3|8839.5|8840.9|8838.1|12
1644395680000|2022-02-09 08:34:40|8841.4|8838.6|8839.6|8836.8|8841.6|8838.8|8839.6|8836.8|26
1644395690000|2022-02-09 08:34:50|8839.9|8837.1|8839.4|8836.6|8840.4|8837.6|8838.6|8835.8|21
1644395700000|2022-02-09 08:35:00|8839.6|8836.8|8839.6|8836.8|8839.6|8836.8|8838.6|8835.8|22
1644395710000|2022-02-09 08:35:10|8839.4|8836.6|8834.6|8831.8|8839.6|8836.8|8834.4|8831.6|30
1644395720000|2022-02-09 08:35:20|8835.4|8832.6|8835.4|8832.6|8835.6|8832.8|8834.4|8831.6|40
1644395730000|2022-02-09 08:35:30|8835.6|8832.8|8836.9|8834.1|8838.6|8835.8|8835.4|8832.6|20
1644395740000|2022-02-09 08:35:40|8836.6|8833.8|8835.7|8832.9|8837.6|8834.8|8835.6|8832.8|47
1644395750000|2022-02-09 08:35:50|8836.2|8833.4|8835.9|8833.1|8836.7|8833.9|8835.7|8832.9|11
1644395760000|2022-02-09 08:36:00|8835.6|8832.8|8840.6|8837.8|8841.9|8839.1|8835.6|8832.8|106
1644395770000|2022-02-09 08:36:10|8840.2|8837.4|8840.6|8837.8|8841.6|8838.8|8840.2|8837.4|20
1644395780000|2022-02-09 08:36:20|8841.6|8838.8|8841.6|8838.8|8841.7|8838.9|8840.7|8837.9|7
1644395790000|2022-02-09 08:36:30|8841.9|8839.1|8842.6|8839.8|8842.6|8839.8|8841.6|8838.8|24
1644395800000|2022-02-09 08:36:40|8842.3|8839.5|8842.6|8839.8|8842.6|8839.8|8841.6|8838.8|6
1644395810000|2022-02-09 08:36:50|8842.4|8839.6|8844.6|8841.8|8844.6|8841.8|8841.6|8838.8|30
1644395820000|2022-02-09 08:37:00|8845.4|8842.6|8849.6|8846.8|8849.6|8846.8|8844.6|8841.8|44
1644395830000|2022-02-09 08:37:10|8849.4|8846.6|8848.6|8845.8|8850.7|8847.9|8847.1|8844.3|73
1644395840000|2022-02-09 08:37:20|8849.4|8846.6|8850.6|8847.8|8850.9|8848.1|8848.6|8845.8|25
1644395850000|2022-02-09 08:37:30|8850.4|8847.6|8852.4|8849.6|8855.6|8852.8|8850.4|8847.6|58
1644395860000|2022-02-09 08:37:40|8851.9|8849.1|8846.6|8843.8|8852.2|8849.4|8846.6|8843.8|43
1644395870000|2022-02-09 08:37:50|8846.9|8844.1|8844.6|8841.8|8847.6|8844.8|8844.6|8841.8|10
1644395880000|2022-02-09 08:38:00|8844.4|8841.6|8842.3|8839.5|8844.6|8841.8|8841.3|8838.5|74
1644395890000|2022-02-09 08:38:10|8841.9|8839.1|8841.3|8838.5|8842.3|8839.5|8840.3|8837.5|38
1644395900000|2022-02-09 08:38:20|8841.1|8838.3|8839.6|8836.8|8841.1|8838.3|8839.3|8836.5|26
1644395910000|2022-02-09 08:38:30|8839.9|8837.1|8840.9|8838.1|8841.3|8838.5|8839.4|8836.6|6
1644395920000|2022-02-09 08:38:40|8840.8|8838|8838.9|8836.1|8840.8|8838|8837.6|8834.8|65
1644395930000|2022-02-09 08:38:50|8838.3|8835.5|8836.3|8833.5|8838.6|8835.8|8835.9|8833.1|18
1644395940000|2022-02-09 08:39:00|8836.4|8833.6|8836.3|8833.5|8837.9|8835.1|8834.6|8831.8|82
1644395950000|2022-02-09 08:39:10|8836.6|8833.8|8837.9|8835.1|8838.6|8835.8|8836.6|8833.8|30
1644395960000|2022-02-09 08:39:20|8838.3|8835.5|8836.4|8833.6|8838.4|8835.6|8836.3|8833.5|24
1644395970000|2022-02-09 08:39:30|8836.6|8833.8|8837.3|8834.5|8837.3|8834.5|8835.2|8832.4|36
1644395980000|2022-02-09 08:39:40|8836.9|8834.1|8836.9|8834.1|8837.3|8834.5|8835.2|8832.4|15
1644395990000|2022-02-09 08:39:50|8836.8|8834|8835.8|8833|8837.3|8834.5|8835.8|8833|39
1644396000000|2022-02-09 08:40:00|8836.3|8833.5|8839.8|8837|8840.3|8837.5|8836.3|8833.5|39
1644396010000|2022-02-09 08:40:10|8839.9|8837.1|8840.3|8837.5|8840.3|8837.5|8839.3|8836.5|6
1644396020000|2022-02-09 08:40:20|8839.4|8836.6|8839.3|8836.5|8840.3|8837.5|8838.9|8836.1|13
1644396030000|2022-02-09 08:40:30|8838.9|8836.1|8841.3|8838.5|8841.3|8838.5|8838.9|8836.1|24
1644396040000|2022-02-09 08:40:40|8840.3|8837.5|8838.3|8835.5|8841.3|8838.5|8838.3|8835.5|17
1644396050000|2022-02-09 08:40:50|8838.4|8835.6|8838.9|8836.1|8838.9|8836.1|8838.3|8835.5|7
1644396060000|2022-02-09 08:41:00|8839.3|8836.5|8840.9|8838.1|8842.4|8839.6|8839.1|8836.3|88
1644396070000|2022-02-09 08:41:10|8841.2|8838.4|8837.9|8835.1|8842.4|8839.6|8837.9|8835.1|30
1644396080000|2022-02-09 08:41:20|8838.6|8835.8|8838.9|8836.1|8839.6|8836.8|8837.9|8835.1|30
1644396090000|2022-02-09 08:41:30|8839.6|8836.8|8841.9|8839.1|8841.9|8839.1|8838.9|8836.1|10
1644396100000|2022-02-09 08:41:40|8841.6|8838.8|8841.6|8838.8|8842.6|8839.8|8840.6|8837.8|32
1644396110000|2022-02-09 08:41:50|8839.6|8836.8|8839.6|8836.8|8839.6|8836.8|8839.6|8836.8|7
1644396120000|2022-02-09 08:42:00|8838.9|8836.1|8838.6|8835.8|8838.9|8836.1|8837.9|8835.1|12
1644396130000|2022-02-09 08:42:10|8839.4|8836.6|8838.6|8835.8|8839.4|8836.6|8838.4|8835.6|17
1644396140000|2022-02-09 08:42:20|8839.6|8836.8|8839.9|8837.1|8840.9|8838.1|8839.6|8836.8|15
1644396150000|2022-02-09 08:42:30|8839.6|8836.8|8840.6|8837.8|8840.6|8837.8|8838.6|8835.8|13
1644396160000|2022-02-09 08:42:40|8840.4|8837.6|8839.6|8836.8|8840.6|8837.8|8839.6|8836.8|5
1644396170000|2022-02-09 08:42:50|8839.4|8836.6|8838.6|8835.8|8839.6|8836.8|8838.6|8835.8|5
1644396180000|2022-02-09 08:43:00|8838.9|8836.1|8840.4|8837.6|8840.6|8837.8|8838.9|8836.1|6
1644396190000|2022-02-09 08:43:10|8840.6|8837.8|8840.9|8838.1|8841.3|8838.5|8839.9|8837.1|13
1644396200000|2022-02-09 08:43:20|8839.9|8837.1|8838.6|8835.8|8840.4|8837.6|8838.6|8835.8|2
1644396210000|2022-02-09 08:43:30|8838.4|8835.6|8840.6|8837.8|8840.6|8837.8|8837.6|8834.8|16
1644396220000|2022-02-09 08:43:40|8840.4|8837.6|8839.6|8836.8|8840.9|8838.1|8839.6|8836.8|6
1644396230000|2022-02-09 08:43:50|8839.7|8836.9|8839.6|8836.8|8840.6|8837.8|8839.6|8836.8|6
1644396240000|2022-02-09 08:44:00|8839.4|8836.6|8837.6|8834.8|8840.6|8837.8|8837.6|8834.8|21
1644396250000|2022-02-09 08:44:10|8838.1|8835.3|8837.9|8835.1|8838.6|8835.8|8837.6|8834.8|0
1644396260000|2022-02-09 08:44:20|8838.6|8835.8|8838.1|8835.3|8838.9|8836.1|8837.9|8835.1|9
1644396270000|2022-02-09 08:44:30|8838.4|8835.6|8839.4|8836.6|8839.6|8836.8|8837.9|8835.1|17
1644396280000|2022-02-09 08:44:40|8839.3|8836.5|8838.9|8836.1|8839.3|8836.5|8835.9|8833.1|22
1644396290000|2022-02-09 08:44:50|8839.4|8836.6|8839.9|8837.1|8840.6|8837.8|8838.9|8836.1|14
1644396300000|2022-02-09 08:45:00|8839.6|8836.8|8840.6|8837.8|8840.9|8838.1|8839.6|8836.8|8
1644396310000|2022-02-09 08:45:10|8840.4|8837.6|8836.9|8834.1|8842|8839.2|8836.9|8834.1|96
1644396320000|2022-02-09 08:45:20|8837.9|8835.1|8837.4|8834.6|8839.3|8836.5|8837.3|8834.5|25
1644396330000|2022-02-09 08:45:30|8837.3|8834.5|8837.4|8834.6|8837.9|8835.1|8837.3|8834.5|10
1644396340000|2022-02-09 08:45:40|8837.3|8834.5|8840.9|8838.1|8840.9|8838.1|8837.3|8834.5|13
1644396350000|2022-02-09 08:45:50|8841.3|8838.5|8849.1|8846.3|8850.9|8848.1|8841.3|8838.5|95
1644396360000|2022-02-09 08:46:00|8849.4|8846.6|8847.6|8844.8|8849.9|8847.1|8847.6|8844.8|31
1644396370000|2022-02-09 08:46:10|8847.7|8844.9|8849.2|8846.4|8849.2|8846.4|8847.6|8844.8|19
1644396380000|2022-02-09 08:46:20|8849.6|8846.8|8847.4|8844.6|8849.6|8846.8|8846.6|8843.8|49
1644396390000|2022-02-09 08:46:30|8847.6|8844.8|8849.6|8846.8|8849.6|8846.8|8846.6|8843.8|27
1644396400000|2022-02-09 08:46:40|8848.4|8845.6|8849.6|8846.8|8849.6|8846.8|8847.4|8844.6|36
1644396410000|2022-02-09 08:46:50|8849.7|8846.9|8851.6|8848.8|8851.6|8848.8|8849.6|8846.8|13
1644396420000|2022-02-09 08:47:00|8850.9|8848.1|8851.6|8848.8|8851.6|8848.8|8850.6|8847.8|10
1644396430000|2022-02-09 08:47:10|8851.7|8848.9|8848.6|8845.8|8853.6|8850.8|8848.4|8845.6|93
1644396440000|2022-02-09 08:47:20|8848.4|8845.6|8849.6|8846.8|8850.4|8847.6|8847.6|8844.8|24
1644396450000|2022-02-09 08:47:30|8849.7|8846.9|8849.6|8846.8|8850.7|8847.9|8848.9|8846.1|42
1644396460000|2022-02-09 08:47:40|8849.4|8846.6|8855.6|8852.8|8855.6|8852.8|8849.4|8846.6|47
1644396470000|2022-02-09 08:47:50|8855.1|8852.3|8856.6|8853.8|8856.6|8853.8|8854.9|8852.1|36
1644396480000|2022-02-09 08:48:00|8856.8|8854|8860.5|8857.7|8861.5|8858.7|8856.8|8854|94
1644396490000|2022-02-09 08:48:10|8861.6|8858.8|8863.5|8860.7|8864.8|8862|8861.6|8858.8|177
1644396500000|2022-02-09 08:48:20|8863.8|8861|8864.7|8861.9|8866.8|8864|8862|8859.2|208
1644396510000|2022-02-09 08:48:30|8864.8|8862|8864.8|8862|8865.2|8862.4|8864.2|8861.4|29
1644396520000|2022-02-09 08:48:40|8864.5|8861.7|8863.7|8860.9|8864.8|8862|8863.3|8860.5|31
1644396530000|2022-02-09 08:48:50|8863.8|8861|8861.2|8858.4|8863.8|8861|8861.2|8858.4|12
1644396540000|2022-02-09 08:49:00|8860.8|8858|8862.8|8860|8862.8|8860|8860.8|8858|19
1644396550000|2022-02-09 08:49:10|8862.5|8859.7|8862.2|8859.4|8862.8|8860|8861.8|8859|12
1644396560000|2022-02-09 08:49:20|8863.2|8860.4|8863.7|8860.9|8863.8|8861|8863.2|8860.4|21
1644396570000|2022-02-09 08:49:30|8863.8|8861|8864.2|8861.4|8865.2|8862.4|8863.5|8860.7|13
1644396580000|2022-02-09 08:49:40|8864.7|8861.9|8865.8|8863|8866.8|8864|8864.2|8861.4|27
1644396590000|2022-02-09 08:49:50|8866.2|8863.4|8866.7|8863.9|8868.5|8865.7|8866.2|8863.4|36
1644396600000|2022-02-09 08:50:00|8866.8|8864|8867.7|8864.9|8867.8|8865|8864.8|8862|108
1644396610000|2022-02-09 08:50:10|8866.8|8864|8868.8|8866|8869.2|8866.4|8866.8|8864|58
1644396620000|2022-02-09 08:50:20|8868.2|8865.4|8868|8865.2|8868.7|8865.9|8867.8|8865|28
1644396630000|2022-02-09 08:50:30|8868.1|8865.3|8864.8|8862|8868.8|8866|8864.3|8861.5|34
1644396640000|2022-02-09 08:50:40|8864.5|8861.7|8868.8|8866|8868.8|8866|8863.8|8861|28
1644396650000|2022-02-09 08:50:50|8869.3|8866.5|8869.8|8867|8871.3|8868.5|8867.8|8865|63
1644396660000|2022-02-09 08:51:00|8871.3|8868.5|8870.2|8867.4|8873.5|8870.7|8869.8|8867|95
1644396670000|2022-02-09 08:51:10|8869.8|8867|8870.5|8867.7|8871.8|8869|8869.2|8866.4|103
1644396680000|2022-02-09 08:51:20|8870.7|8867.9|8870.5|8867.7|8871.8|8869|8870.5|8867.7|9
1644396690000|2022-02-09 08:51:30|8870.3|8867.5|8870.2|8867.4|8870.5|8867.7|8868.5|8865.7|19
1644396700000|2022-02-09 08:51:40|8869.4|8866.6|8867|8864.2|8869.4|8866.6|8866.5|8863.7|55
1644396710000|2022-02-09 08:51:50|8866.7|8863.9|8865.5|8862.7|8867|8864.2|8865|8862.2|20
1644396720000|2022-02-09 08:52:00|8865.4|8862.6|8863.4|8860.6|8865.5|8862.7|8862.7|8859.9|32
1644396730000|2022-02-09 08:52:10|8863.5|8860.7|8864.5|8861.7|8864.5|8861.7|8863|8860.2|18
1644396740000|2022-02-09 08:52:20|8864.7|8861.9|8863.5|8860.7|8864.7|8861.9|8863.5|8860.7|28
1644396750000|2022-02-09 08:52:30|8863.2|8860.4|8863.5|8860.7|8864|8861.2|8862.5|8859.7|25
1644396760000|2022-02-09 08:52:40|8864.5|8861.7|8864.5|8861.7|8865.5|8862.7|8864.5|8861.7|20
1644396770000|2022-02-09 08:52:50|8864.4|8861.6|8863.9|8861.1|8864.5|8861.7|8863.5|8860.7|21
1644396780000|2022-02-09 08:53:00|8864.5|8861.7|8861.5|8858.7|8864.8|8862|8860.5|8857.7|35
1644396790000|2022-02-09 08:53:10|8862.5|8859.7|8862.5|8859.7|8862.5|8859.7|8861|8858.2|35
1644396800000|2022-02-09 08:53:20|8863.5|8860.7|8865.2|8862.4|8865.5|8862.7|8863.5|8860.7|14
1644396810000|2022-02-09 08:53:30|8866.2|8863.4|8864.5|8861.7|8867.2|8864.4|8863.5|8860.7|95
1644396820000|2022-02-09 08:53:40|8864.2|8861.4|8863.5|8860.7|8864.2|8861.4|8862.5|8859.7|25
1644396830000|2022-02-09 08:53:50|8863.4|8860.6|8860.5|8857.7|8863.5|8860.7|8859.5|8856.7|52
1644396840000|2022-02-09 08:54:00|8860.4|8857.6|8859.5|8856.7|8860.5|8857.7|8859.5|8856.7|41
1644396850000|2022-02-09 08:54:10|8859.4|8856.6|8862.5|8859.7|8862.5|8859.7|8858.7|8855.9|17
1644396860000|2022-02-09 08:54:20|8862.7|8859.9|8859.5|8856.7|8862.7|8859.9|8859.5|8856.7|48
1644396870000|2022-02-09 08:54:30|8859.4|8856.6|8859.7|8856.9|8859.7|8856.9|8858.5|8855.7|16
1644396880000|2022-02-09 08:54:40|8859.8|8857|8857.7|8854.9|8860.2|8857.4|8857.2|8854.4|54
1644396890000|2022-02-09 08:54:50|8857.5|8854.7|8857.5|8854.7|8858.2|8855.4|8856.5|8853.7|43
1644396900000|2022-02-09 08:55:00|8858.5|8855.7|8858.5|8855.7|8858.5|8855.7|8857.9|8855.1|12
1644396910000|2022-02-09 08:55:10|8858.2|8855.4|8855.5|8852.7|8859.2|8856.4|8855.5|8852.7|61
1644396920000|2022-02-09 08:55:20|8855.7|8852.9|8853.4|8850.6|8856.5|8853.7|8851.5|8848.7|112
1644396930000|2022-02-09 08:55:30|8853|8850.2|8853.4|8850.6|8854.5|8851.7|8852.5|8849.7|70
1644396940000|2022-02-09 08:55:40|8853.5|8850.7|8853.5|8850.7|8854.4|8851.6|8853|8850.2|20
1644396950000|2022-02-09 08:55:50|8853.7|8850.9|8856.5|8853.7|8856.5|8853.7|8853.4|8850.6|22
1644396960000|2022-02-09 08:56:00|8857|8854.2|8859.5|8856.7|8860.5|8857.7|8857|8854.2|16
1644396970000|2022-02-09 08:56:10|8859.7|8856.9|8858.5|8855.7|8860.5|8857.7|8858.5|8855.7|14
1644396980000|2022-02-09 08:56:20|8859.4|8856.6|8857.5|8854.7|8859.4|8856.6|8856.9|8854.1|5
1644396990000|2022-02-09 08:56:30|8857.4|8854.6|8855.5|8852.7|8857.4|8854.6|8855.4|8852.6|9
1644397000000|2022-02-09 08:56:40|8855.8|8853|8854.5|8851.7|8856.5|8853.7|8854.5|8851.7|16
1644397010000|2022-02-09 08:56:50|8854.4|8851.6|8856.4|8853.6|8856.5|8853.7|8854.4|8851.6|20
1644397020000|2022-02-09 08:57:00|8856.5|8853.7|8855.5|8852.7|8856.5|8853.7|8854.5|8851.7|5
1644397030000|2022-02-09 08:57:10|8855.4|8852.6|8854|8851.2|8855.5|8852.7|8854|8851.2|22
1644397040000|2022-02-09 08:57:20|8854.2|8851.4|8856.5|8853.7|8856.5|8853.7|8854.2|8851.4|14
1644397050000|2022-02-09 08:57:30|8856.4|8853.6|8858.5|8855.7|8858.5|8855.7|8855.9|8853.1|31
1644397060000|2022-02-09 08:57:40|8858.9|8856.1|8856.5|8853.7|8858.9|8856.1|8856.5|8853.7|7
1644397070000|2022-02-09 08:57:50|8855.9|8853.1|8857.9|8855.1|8858.5|8855.7|8855.9|8853.1|14
1644397080000|2022-02-09 08:58:00|8857.5|8854.7|8858.4|8855.6|8860.5|8857.7|8857.5|8854.7|80
1644397090000|2022-02-09 08:58:10|8858.7|8855.9|8858.7|8855.9|8859.7|8856.9|8858.7|8855.9|23
1644397100000|2022-02-09 08:58:20|8858.5|8855.7|8858.5|8855.7|8859|8856.2|8857.5|8854.7|10
1644397110000|2022-02-09 08:58:30|8858|8855.2|8858.5|8855.7|8858.5|8855.7|8858|8855.2|15
1644397120000|2022-02-09 08:58:40|8858.7|8855.9|8860.5|8857.7|8860.5|8857.7|8858.7|8855.9|25
1644397130000|2022-02-09 08:58:50|8859.5|8856.7|8859.5|8856.7|8859.5|8856.7|8858.5|8855.7|1
1644397140000|2022-02-09 08:59:00|8859|8856.2|8858.5|8855.7|8859.7|8856.9|8858.5|8855.7|5
1644397150000|2022-02-09 08:59:10|8858.7|8855.9|8859.8|8857|8860.8|8858|8858.5|8855.7|102
1644397160000|2022-02-09 08:59:20|8859.7|8856.9|8855.5|8852.7|8859.8|8857|8854.5|8851.7|16
1644397170000|2022-02-09 08:59:30|8855.2|8852.4|8854.2|8851.4|8855.2|8852.4|8853.9|8851.1|7
1644397180000|2022-02-09 08:59:40|8853.8|8851|8853.7|8850.9|8854.2|8851.4|8852.7|8849.9|14
1644397190000|2022-02-09 08:59:50|8854|8851.2|8854.5|8851.7|8854.7|8851.9|8853.5|8850.7|20
1644397200000|2022-02-09 09:00:00|8854.7|8851.9|8855.7|8852.9|8855.8|8853|8854.2|8851.4|32
1644397210000|2022-02-09 09:00:10|8855.8|8853|8852.5|8849.7|8855.8|8853|8851.8|8849|33
1644397220000|2022-02-09 09:00:20|8853.2|8850.4|8861.2|8858.4|8861.8|8859|8851.4|8848.6|95
1644397230000|2022-02-09 09:00:30|8861.3|8858.5|8859.8|8857|8861.8|8859|8859.8|8857|24
1644397240000|2022-02-09 09:00:40|8860.2|8857.4|8857.8|8855|8862.2|8859.4|8857.8|8855|18
1644397250000|2022-02-09 09:00:50|8858.2|8855.4|8858.7|8855.9|8859.5|8856.7|8858.2|8855.4|12
1644397260000|2022-02-09 09:01:00|8859.8|8857|8865.8|8863|8865.8|8863|8859.2|8856.4|85
1644397270000|2022-02-09 09:01:10|8865.5|8862.7|8865.9|8863.1|8866.8|8864|8864.8|8862|110
1644397280000|2022-02-09 09:01:20|8865.8|8863|8867.8|8865|8868.4|8865.6|8865.8|8863|109
1644397290000|2022-02-09 09:01:30|8867.4|8864.6|8867.8|8865|8871.4|8868.6|8867.4|8864.6|180
1644397300000|2022-02-09 09:01:40|8868.4|8865.6|8864.8|8862|8868.8|8866|8863.8|8861|27
1644397310000|2022-02-09 09:01:50|8864.9|8862.1|8865.3|8862.5|8865.8|8863|8864.3|8861.5|32
1644397320000|2022-02-09 09:02:00|8865.4|8862.6|8868.9|8866.1|8868.9|8866.1|8864.8|8862|58
1644397330000|2022-02-09 09:02:10|8869.4|8866.6|8870.8|8868|8871.8|8869|8869.4|8866.6|34
1644397340000|2022-02-09 09:02:20|8871.8|8869|8871.8|8869|8872.4|8869.6|8868.8|8866|80
1644397350000|2022-02-09 09:02:30|8872.4|8869.6|8871.8|8869|8872.9|8870.1|8871.8|8869|29
1644397360000|2022-02-09 09:02:40|8871.6|8868.8|8867.9|8865.1|8871.6|8868.8|8867.8|8865|59
1644397370000|2022-02-09 09:02:50|8867.8|8865|8868.8|8866|8868.8|8866|8867.8|8865|7
1644397380000|2022-02-09 09:03:00|8869.8|8867|8866.6|8863.8|8869.8|8867|8865.8|8863|97
1644397390000|2022-02-09 09:03:10|8866.8|8864|8865.8|8863|8866.8|8864|8865.8|8863|11
1644397400000|2022-02-09 09:03:20|8865.6|8862.8|8865.8|8863|8866.8|8864|8865.3|8862.5|11
1644397410000|2022-02-09 09:03:30|8865.6|8862.8|8863.3|8860.5|8865.6|8862.8|8863.3|8860.5|32
1644397420000|2022-02-09 09:03:40|8863.1|8860.3|8861.8|8859|8863.8|8861|8861.8|8859|13
1644397430000|2022-02-09 09:03:50|8862.1|8859.3|8859.8|8857|8862.1|8859.3|8858.6|8855.8|30
1644397440000|2022-02-09 09:04:00|8858.1|8855.3|8857.8|8855|8858.1|8855.3|8856.8|8854|15
1644397450000|2022-02-09 09:04:10|8858.1|8855.3|8857.8|8855|8858.8|8856|8857.8|8855|10
1644397460000|2022-02-09 09:04:20|8858.1|8855.3|8858.8|8856|8859.9|8857.1|8858.1|8855.3|16
1644397470000|2022-02-09 09:04:30|8859.3|8856.5|8861.8|8859|8862.8|8860|8858.9|8856.1|44
1644397480000|2022-02-09 09:04:40|8861.4|8858.6|8857.8|8855|8861.4|8858.6|8857.5|8854.7|14
1644397490000|2022-02-09 09:04:50|8857.6|8854.8|8858.6|8855.8|8858.8|8856|8857.6|8854.8|15
1644397500000|2022-02-09 09:05:00|8858.8|8856|8859.8|8857|8859.8|8857|8856.8|8854|21
1644397510000|2022-02-09 09:05:10|8859.6|8856.8|8859.6|8856.8|8859.8|8857|8858.1|8855.3|12
1644397520000|2022-02-09 09:05:20|8858.8|8856|8861.6|8858.8|8861.8|8859|8858.8|8856|8
1644397530000|2022-02-09 09:05:30|8861.8|8859|8862.3|8859.5|8862.6|8859.8|8860.9|8858.1|8
1644397540000|2022-02-09 09:05:40|8862.4|8859.6|8862.9|8860.1|8862.9|8860.1|8862.3|8859.5|4
1644397550000|2022-02-09 09:05:50|8862.8|8860|8862.8|8860|8863.3|8860.5|8861.8|8859|18
1644397560000|2022-02-09 09:06:00|8863.1|8860.3|8863.8|8861|8863.8|8861|8862.8|8860|14
1644397570000|2022-02-09 09:06:10|8863.6|8860.8|8859.3|8856.5|8863.6|8860.8|8858.8|8856|20
1644397580000|2022-02-09 09:06:20|8859.4|8856.6|8857.8|8855|8859.8|8857|8857.8|8855|14
1644397590000|2022-02-09 09:06:30|8858.1|8855.3|8858.8|8856|8858.8|8856|8857.8|8855|23
1644397600000|2022-02-09 09:06:40|8858.9|8856.1|8858.8|8856|8861.8|8859|8858.8|8856|41
1644397610000|2022-02-09 09:06:50|8858.9|8856.1|8855.8|8853|8858.9|8856.1|8855.8|8853|14
1644397620000|2022-02-09 09:07:00|8855.5|8852.7|8855.8|8853|8856.1|8853.3|8853.8|8851|31
1644397630000|2022-02-09 09:07:10|8855.6|8852.8|8857.9|8855.1|8858.8|8856|8855.1|8852.3|24
1644397640000|2022-02-09 09:07:20|8858.3|8855.5|8860.8|8858|8860.8|8858|8858.3|8855.5|8
1644397650000|2022-02-09 09:07:30|8860.5|8857.7|8858.6|8855.8|8860.8|8858|8858.3|8855.5|20
1644397660000|2022-02-09 09:07:40|8858.3|8855.5|8857.8|8855|8858.8|8856|8857.8|8855|2
1644397670000|2022-02-09 09:07:50|8857.1|8854.3|8851.8|8849|8857.1|8854.3|8851.1|8848.3|37
1644397680000|2022-02-09 09:08:00|8851.6|8848.8|8846.8|8844|8851.6|8848.8|8846.6|8843.8|82
1644397690000|2022-02-09 09:08:10|8847.1|8844.3|8848.6|8845.8|8849.6|8846.8|8847.1|8844.3|27
1644397700000|2022-02-09 09:08:20|8848.8|8846|8848.1|8845.3|8848.8|8846|8848.1|8845.3|10
1644397710000|2022-02-09 09:08:30|8848.6|8845.8|8848.1|8845.3|8848.8|8846|8847.6|8844.8|22
1644397720000|2022-02-09 09:08:40|8848.5|8845.7|8847.5|8844.7|8848.8|8846|8845.8|8843|56
1644397730000|2022-02-09 09:08:50|8847.1|8844.3|8846.8|8844|8849.9|8847.1|8846.6|8843.8|62
1644397740000|2022-02-09 09:09:00|8846.6|8843.8|8844.5|8841.7|8846.6|8843.8|8844.1|8841.3|59
1644397750000|2022-02-09 09:09:10|8843.8|8841|8845.1|8842.3|8845.5|8842.7|8843.5|8840.7|24
1644397760000|2022-02-09 09:09:20|8845.5|8842.7|8844|8841.2|8845.5|8842.7|8843.5|8840.7|27
1644397770000|2022-02-09 09:09:30|8843.8|8841|8840.5|8837.7|8845.5|8842.7|8840.1|8837.3|80
1644397780000|2022-02-09 09:09:40|8840.1|8837.3|8840.5|8837.7|8841.1|8838.3|8839.5|8836.7|54
1644397790000|2022-02-09 09:09:50|8841.5|8838.7|8843.1|8840.3|8843.5|8840.7|8840.6|8837.8|48
1644397800000|2022-02-09 09:10:00|8843.5|8840.7|8840.5|8837.7|8843.6|8840.8|8840.5|8837.7|38
1644397810000|2022-02-09 09:10:10|8839.6|8836.8|8838.8|8836|8840.6|8837.8|8838.5|8835.7|40
1644397820000|2022-02-09 09:10:20|8838.5|8835.7|8835.5|8832.7|8839.5|8836.7|8835.3|8832.5|61
1644397830000|2022-02-09 09:10:30|8835.8|8833|8837.3|8834.5|8838.2|8835.4|8834|8831.2|80
1644397840000|2022-02-09 09:10:40|8837.5|8834.7|8838.5|8835.7|8838.5|8835.7|8836.5|8833.7|38
1644397850000|2022-02-09 09:10:50|8838.3|8835.5|8838.7|8835.9|8838.7|8835.9|8838.3|8835.5|3
1644397860000|2022-02-09 09:11:00|8838.5|8835.7|8842.5|8839.7|8843.3|8840.5|8838.2|8835.4|76
1644397870000|2022-02-09 09:11:10|8842.8|8840|8843.2|8840.4|8844.2|8841.4|8840|8837.2|109
1644397880000|2022-02-09 09:11:20|8843.5|8840.7|8845.2|8842.4|8845.2|8842.4|8843.2|8840.4|11
1644397890000|2022-02-09 09:11:30|8844.8|8842|8844.5|8841.7|8845.3|8842.5|8844.2|8841.4|8
1644397900000|2022-02-09 09:11:40|8844.8|8842|8850|8847.2|8850.5|8847.7|8844.8|8842|28
1644397910000|2022-02-09 09:11:50|8849.8|8847|8849.3|8846.5|8851.1|8848.3|8848.8|8846|36
1644397920000|2022-02-09 09:12:00|8849.5|8846.7|8849|8846.2|8849.5|8846.7|8847.3|8844.5|33
1644397930000|2022-02-09 09:12:10|8848.5|8845.7|8848.8|8846|8849.5|8846.7|8848.3|8845.5|12
1644397940000|2022-02-09 09:12:20|8848.5|8845.7|8848.5|8845.7|8849.3|8846.5|8848.2|8845.4|7
1644397950000|2022-02-09 09:12:30|8849.5|8846.7|8849.5|8846.7|8849.5|8846.7|8848.5|8845.7|26
1644397960000|2022-02-09 09:12:40|8849.3|8846.5|8847.5|8844.7|8849.3|8846.5|8847.5|8844.7|11
1644397970000|2022-02-09 09:12:50|8848|8845.2|8847.5|8844.7|8848.5|8845.7|8847.5|8844.7|7
1644397980000|2022-02-09 09:13:00|8847.2|8844.4|8843.5|8840.7|8847.2|8844.4|8843.5|8840.7|29
1644397990000|2022-02-09 09:13:10|8843.6|8840.8|8843.5|8840.7|8844.6|8841.8|8843.5|8840.7|15
1644398000000|2022-02-09 09:13:20|8841.8|8839|8842.5|8839.7|8842.5|8839.7|8841.5|8838.7|5
1644398010000|2022-02-09 09:13:30|8843|8840.2|8843.3|8840.5|8843.5|8840.7|8842.8|8840|6
1644398020000|2022-02-09 09:13:40|8842.8|8840|8843.1|8840.3|8843.1|8840.3|8840.5|8837.7|33
1644398030000|2022-02-09 09:13:50|8843.5|8840.7|8841.5|8838.7|8843.5|8840.7|8841.5|8838.7|3
1644398040000|2022-02-09 09:14:00|8842.3|8839.5|8841.3|8838.5|8842.3|8839.5|8840.8|8838|12
1644398050000|2022-02-09 09:14:10|8841.5|8838.7|8842.6|8839.8|8842.6|8839.8|8840.5|8837.7|9
1644398060000|2022-02-09 09:14:20|8843.5|8840.7|8840.8|8838|8843.5|8840.7|8840.8|8838|21
1644398070000|2022-02-09 09:14:30|8840.5|8837.7|8838.6|8835.8|8843.5|8840.7|8838.5|8835.7|43
1644398080000|2022-02-09 09:14:40|8838.5|8835.7|8839.3|8836.5|8839.5|8836.7|8838.5|8835.7|14
1644398090000|2022-02-09 09:14:50|8839.2|8836.4|8840.5|8837.7|8840.5|8837.7|8838.5|8835.7|15
1644398100000|2022-02-09 09:15:00|8840.2|8837.4|8835.5|8832.7|8840.2|8837.4|8832.5|8829.7|60
1644398110000|2022-02-09 09:15:10|8834.6|8831.8|8833.5|8830.7|8834.6|8831.8|8832.8|8830|31
1644398120000|2022-02-09 09:15:20|8833.6|8830.8|8833.5|8830.7|8833.6|8830.8|8832.5|8829.7|30
1644398130000|2022-02-09 09:15:30|8833.6|8830.8|8835.5|8832.7|8835.5|8832.7|8833.5|8830.7|24
1644398140000|2022-02-09 09:15:40|8834.8|8832|8836.5|8833.7|8836.5|8833.7|8834.8|8832|23
1644398150000|2022-02-09 09:15:50|8837.3|8834.5|8842.6|8839.8|8843.1|8840.3|8837|8834.2|40
1644398160000|2022-02-09 09:16:00|8843.1|8840.3|8844.5|8841.7|8844.5|8841.7|8842.6|8839.8|18
1644398170000|2022-02-09 09:16:10|8845.5|8842.7|8845.5|8842.7|8845.5|8842.7|8844.5|8841.7|17
1644398180000|2022-02-09 09:16:20|8845.3|8842.5|8840.5|8837.7|8845.3|8842.5|8839.5|8836.7|35
1644398190000|2022-02-09 09:16:30|8839.5|8836.7|8840.5|8837.7|8840.5|8837.7|8838.6|8835.8|16
1644398200000|2022-02-09 09:16:40|8841.3|8838.5|8841.5|8838.7|8842.1|8839.3|8841.3|8838.5|10
1644398210000|2022-02-09 09:16:50|8841.6|8838.8|8843.5|8840.7|8843.5|8840.7|8841.5|8838.7|1
1644398220000|2022-02-09 09:17:00|8842.5|8839.7|8842.5|8839.7|8843.3|8840.5|8841.5|8838.7|12
1644398230000|2022-02-09 09:17:10|8843.5|8840.7|8842.5|8839.7|8843.5|8840.7|8841.8|8839|12
1644398240000|2022-02-09 09:17:20|8842.2|8839.4|8841.5|8838.7|8842.5|8839.7|8841.5|8838.7|13
1644398250000|2022-02-09 09:17:30|8842.1|8839.3|8841|8838.2|8842.1|8839.3|8840.6|8837.8|5
1644398260000|2022-02-09 09:17:40|8840.6|8837.8|8841.5|8838.7|8842.1|8839.3|8840.6|8837.8|5
1644398270000|2022-02-09 09:17:50|8841.6|8838.8|8841.5|8838.7|8842.1|8839.3|8841|8838.2|1
1644398280000|2022-02-09 09:18:00|8841.7|8838.9|8841.1|8838.3|8842.6|8839.8|8841.1|8838.3|9
1644398290000|2022-02-09 09:18:10|8841.5|8838.7|8841.5|8838.7|8841.5|8838.7|8841.1|8838.3|2
1644398300000|2022-02-09 09:18:20|8841.7|8838.9|8841.6|8838.8|8843.1|8840.3|8841.5|8838.7|10
1644398310000|2022-02-09 09:18:30|8842|8839.2|8842.1|8839.3|8842.6|8839.8|8841.5|8838.7|6
1644398320000|2022-02-09 09:18:40|8842.5|8839.7|8841.5|8838.7|8842.5|8839.7|8840.5|8837.7|11
1644398330000|2022-02-09 09:18:50|8841.1|8838.3|8841.5|8838.7|8842.5|8839.7|8841.1|8838.3|6
1644398340000|2022-02-09 09:19:00|8841.4|8838.6|8841.4|8838.6|8842.1|8839.3|8840.4|8837.6|9
1644398350000|2022-02-09 09:19:10|8840.7|8837.9|8840.4|8837.6|8840.7|8837.9|8840.4|8837.6|9
1644398360000|2022-02-09 09:19:20|8841.4|8838.6|8843.6|8840.8|8844.1|8841.3|8841.4|8838.6|11
1644398370000|2022-02-09 09:19:30|8845.1|8842.3|8846.4|8843.6|8847.7|8844.9|8843.4|8840.6|31
1644398380000|2022-02-09 09:19:40|8846.9|8844.1|8847.6|8844.8|8847.6|8844.8|8846.4|8843.6|7
1644398390000|2022-02-09 09:19:50|8847.7|8844.9|8847.4|8844.6|8848.4|8845.6|8846.6|8843.8|12
1644398400000|2022-02-09 09:20:00|8847.6|8844.8|8837.4|8834.6|8848.1|8845.3|8837.4|8834.6|69
1644398410000|2022-02-09 09:20:10|8837.7|8834.9|8838.4|8835.6|8838.8|8836|8837.4|8834.6|19
1644398420000|2022-02-09 09:20:20|8839.4|8836.6|8837.4|8834.6|8839.4|8836.6|8836.4|8833.6|18
1644398430000|2022-02-09 09:20:30|8837.3|8834.5|8835.4|8832.6|8837.9|8835.1|8835.4|8832.6|29
1644398440000|2022-02-09 09:20:40|8835.9|8833.1|8836.4|8833.6|8836.9|8834.1|8835.4|8832.6|26
1644398450000|2022-02-09 09:20:50|8836.6|8833.8|8837.6|8834.8|8838.4|8835.6|8836.6|8833.8|11
1644398460000|2022-02-09 09:21:00|8837.7|8834.9|8838.6|8835.8|8839.4|8836.6|8837.7|8834.9|9
1644398470000|2022-02-09 09:21:10|8839.1|8836.3|8838.4|8835.6|8839.4|8836.6|8838.4|8835.6|1
1644398480000|2022-02-09 09:21:20|8838.6|8835.8|8836.6|8833.8|8839.4|8836.6|8836.4|8833.6|17
1644398490000|2022-02-09 09:21:30|8836.4|8833.6|8834.4|8831.6|8836.4|8833.6|8834.3|8831.5|17
1644398500000|2022-02-09 09:21:40|8834.2|8831.4|8833.4|8830.6|8834.4|8831.6|8833.4|8830.6|24
1644398510000|2022-02-09 09:21:50|8833.3|8830.5|8833.4|8830.6|8834.3|8831.5|8831.4|8828.6|19
1644398520000|2022-02-09 09:22:00|8833.6|8830.8|8830.3|8827.5|8833.6|8830.8|8828.8|8826|82
1644398530000|2022-02-09 09:22:10|8830.4|8827.6|8831.4|8828.6|8831.4|8828.6|8830.2|8827.4|24
1644398540000|2022-02-09 09:22:20|8832.2|8829.4|8830.3|8827.5|8832.2|8829.4|8829.9|8827.1|42
1644398550000|2022-02-09 09:22:30|8830.4|8827.6|8823.4|8820.6|8830.4|8827.6|8822.8|8820|72
1644398560000|2022-02-09 09:22:40|8823.3|8820.5|8823.3|8820.5|8823.4|8820.6|8820.8|8818|106
1644398570000|2022-02-09 09:22:50|8823.4|8820.6|8825.4|8822.6|8825.8|8823|8822.9|8820.1|50
1644398580000|2022-02-09 09:23:00|8825.3|8822.5|8824.4|8821.6|8825.4|8822.6|8823.1|8820.3|26
1644398590000|2022-02-09 09:23:10|8824.3|8821.5|8822.4|8819.6|8824.4|8821.6|8821.4|8818.6|25
1644398600000|2022-02-09 09:23:20|8822.3|8819.5|8828.6|8825.8|8828.6|8825.8|8822.3|8819.5|62
1644398610000|2022-02-09 09:23:30|8828.7|8825.9|8827.9|8825.1|8828.7|8825.9|8826.7|8823.9|43
1644398620000|2022-02-09 09:23:40|8828.3|8825.5|8822.3|8819.5|8828.4|8825.6|8821.6|8818.8|45
1644398630000|2022-02-09 09:23:50|8821.8|8819|8822.4|8819.6|8822.4|8819.6|8821.8|8819|11
1644398640000|2022-02-09 09:24:00|8822.1|8819.3|8823.9|8821.1|8824.4|8821.6|8822.1|8819.3|59
1644398650000|2022-02-09 09:24:10|8823.8|8821|8825.3|8822.5|8825.4|8822.6|8823.4|8820.6|17
1644398660000|2022-02-09 09:24:20|8825.1|8822.3|8825.4|8822.6|8825.4|8822.6|8824.4|8821.6|20
1644398670000|2022-02-09 09:24:30|8825.3|8822.5|8825.4|8822.6|8825.4|8822.6|8824.4|8821.6|6
1644398680000|2022-02-09 09:24:40|8824.4|8821.6|8824.4|8821.6|8825.4|8822.6|8823.6|8820.8|8
1644398690000|2022-02-09 09:24:50|8824.3|8821.5|8823.4|8820.6|8824.4|8821.6|8823.3|8820.5|12
1644398700000|2022-02-09 09:25:00|8823.3|8820.5|8824.3|8821.5|8824.4|8821.6|8823.3|8820.5|22
1644398710000|2022-02-09 09:25:10|8823.8|8821|8821.8|8819|8824.4|8821.6|8821.1|8818.3|69
1644398720000|2022-02-09 09:25:20|8821.4|8818.6|8824.4|8821.6|8824.4|8821.6|8819.1|8816.3|61
1644398730000|2022-02-09 09:25:30|8824.3|8821.5|8823.4|8820.6|8824.4|8821.6|8823.3|8820.5|6
1644398740000|2022-02-09 09:25:40|8824.3|8821.5|8824.4|8821.6|8826.9|8821.6|8821.6|8816.9|90
1644398750000|2022-02-09 09:25:50|8824.7|8820.7|8822.4|8819.6|8824.7|8821.3|8822.4|8819.6|80
1644398760000|2022-02-09 09:26:00|8822.6|8819.8|8823.4|8820.6|8824.4|8821.6|8822.6|8819.8|7
1644398770000|2022-02-09 09:26:10|8823.6|8820.8|8824.4|8821.6|8824.4|8821.6|8823.4|8820.6|9
1644398780000|2022-02-09 09:26:20|8824.3|8821.5|8824.4|8821.6|8824.4|8821.6|8823.4|8820.6|11
1644398790000|2022-02-09 09:26:30|8824.6|8821.8|8825.4|8822.6|8825.4|8822.6|8824.4|8821.6|20
1644398800000|2022-02-09 09:26:40|8825.3|8822.5|8828.6|8825.8|8829.4|8826.6|8825.1|8822.3|44
1644398810000|2022-02-09 09:26:50|8828.4|8825.6|8827.3|8824.5|8828.6|8825.8|8826.9|8824.1|20
1644398820000|2022-02-09 09:27:00|8826.4|8823.6|8827.3|8824.5|8827.4|8824.6|8824.4|8821.6|15
1644398830000|2022-02-09 09:27:10|8827.1|8824.3|8828.9|8826.1|8828.9|8826.1|8826.4|8823.6|12
1644398840000|2022-02-09 09:27:20|8829.1|8826.3|8829.3|8826.5|8830.9|8828.1|8828.4|8825.6|57
1644398850000|2022-02-09 09:27:30|8829.4|8826.6|8828.1|8825.3|8831.1|8828.3|8827.4|8824.6|23
1644398860000|2022-02-09 09:27:40|8828|8825.2|8828.1|8825.3|8828.1|8825.3|8826.8|8824|12
1644398870000|2022-02-09 09:27:50|8828|8825.2|8827.1|8824.3|8828.1|8825.3|8826.1|8823.3|16
1644398880000|2022-02-09 09:28:00|8826.8|8824|8824.4|8821.6|8826.8|8824|8823.4|8820.6|13
1644398890000|2022-02-09 09:28:10|8824.6|8821.8|8826.3|8823.5|8826.4|8823.6|8824.1|8821.3|36
1644398900000|2022-02-09 09:28:20|8826.1|8823.3|8827.3|8824.5|8829.1|8826.3|8826.1|8823.3|9
1644398910000|2022-02-09 09:28:30|8827.4|8824.6|8827.8|8825|8827.8|8825|8827.1|8824.3|2
1644398920000|2022-02-09 09:28:40|8827.4|8824.6|8828.4|8825.6|8829.1|8826.3|8827.4|8824.6|14
1644398930000|2022-02-09 09:28:50|8828.3|8825.5|8830.1|8827.3|8831.1|8828.3|8826.1|8823.3|28
1644398940000|2022-02-09 09:29:00|8830.3|8827.5|8831.1|8828.3|8831.1|8828.3|8830.3|8827.5|16
1644398950000|2022-02-09 09:29:10|8831|8828.2|8827.1|8824.3|8831|8828.2|8827.1|8824.3|18
1644398960000|2022-02-09 09:29:20|8825.6|8822.8|8826.8|8824|8827.1|8824.3|8825.6|8822.8|21
1644398970000|2022-02-09 09:29:30|8827.1|8824.3|8827.1|8824.3|8827.1|8824.3|8827|8824.2|2
1644398980000|2022-02-09 09:29:40|8828.3|8825.5|8829.1|8826.3|8829.1|8826.3|8828.1|8825.3|7
1644398990000|2022-02-09 09:29:50|8829|8826.2|8828.1|8825.3|8829.1|8826.3|8828.1|8825.3|3
1644399000000|2022-02-09 09:30:00|8827.8|8825|8827.8|8825|8828.1|8825.3|8826|8823.2|34
1644399010000|2022-02-09 09:30:10|8828.1|8825.3|8826.3|8823.5|8828.1|8825.3|8825.1|8822.3|14
1644399020000|2022-02-09 09:30:20|8826.4|8823.6|8826.3|8823.5|8827.4|8824.6|8826.1|8823.3|23
1644399030000|2022-02-09 09:30:30|8826.6|8823.8|8826.1|8823.3|8827.1|8824.3|8826.1|8823.3|2
1644399040000|2022-02-09 09:30:40|8826.4|8823.6|8826.1|8823.3|8828.1|8825.3|8826.1|8823.3|38
1644399050000|2022-02-09 09:30:50|8826|8823.2|8825.1|8822.3|8827.1|8824.3|8825.1|8822.3|9
1644399060000|2022-02-09 09:31:00|8824.6|8821.8|8824.3|8821.5|8826.1|8823.3|8823.1|8820.3|33
1644399070000|2022-02-09 09:31:10|8824.6|8821.8|8827.1|8824.3|8827.1|8824.3|8824.6|8821.8|8
1644399080000|2022-02-09 09:31:20|8827|8824.2|8826.1|8823.3|8827|8824.2|8826.1|8823.3|0
1644399090000|2022-02-09 09:31:30|8826.4|8823.6|8828.1|8825.3|8829.1|8826.3|8826.4|8823.6|26
1644399100000|2022-02-09 09:31:40|8828.5|8825.7|8830.6|8827.8|8831|8828.2|8828|8825.2|35
1644399110000|2022-02-09 09:31:50|8830.1|8827.3|8830.1|8827.3|8831.1|8828.3|8830.1|8827.3|18
1644399120000|2022-02-09 09:32:00|8830|8827.2|8826.1|8823.3|8830|8827.2|8825.1|8822.3|117
1644399130000|2022-02-09 09:32:10|8826|8823.2|8825.1|8822.3|8826.6|8823.8|8824.1|8821.3|25
1644399140000|2022-02-09 09:32:20|8825.3|8822.5|8825.1|8822.3|8825.8|8823|8824.1|8821.3|13
1644399150000|2022-02-09 09:32:30|8825.4|8822.6|8827.1|8824.3|8827.1|8824.3|8825.1|8822.3|13
1644399160000|2022-02-09 09:32:40|8827|8824.2|8819.3|8816.5|8827|8824.2|8819.3|8816.5|145
1644399170000|2022-02-09 09:32:50|8819.7|8816.9|8819.1|8816.3|8819.7|8816.9|8817.5|8814.7|212
1644399180000|2022-02-09 09:33:00|8818.8|8816|8811.3|8808.5|8818.8|8816|8809.8|8807|213
1644399190000|2022-02-09 09:33:10|8811.2|8808.4|8811.8|8809|8814|8811.2|8810.1|8807.3|61
1644399200000|2022-02-09 09:33:20|8811.7|8808.9|8811|8808.2|8811.8|8809|8809.5|8806.7|67
1644399210000|2022-02-09 09:33:30|8811.1|8808.3|8812.8|8810|8813.8|8811|8811.1|8808.3|136
1644399220000|2022-02-09 09:33:40|8811.8|8809|8806.1|8803.3|8811.8|8809|8805.5|8802.7|218
1644399230000|2022-02-09 09:33:50|8806.5|8803.7|8801.5|8798.7|8807|8804.2|8801.2|8798.4|122
1644399240000|2022-02-09 09:34:00|8801.8|8799|8805.5|8802.7|8806.8|8804|8801.2|8798.4|75
1644399250000|2022-02-09 09:34:10|8805.2|8802.4|8801.5|8798.7|8805.2|8802.4|8799.5|8796.7|122
1644399260000|2022-02-09 09:34:20|8801.1|8798.3|8792.7|8789.9|8801.8|8799|8791.8|8789|149
1644399270000|2022-02-09 09:34:30|8792|8789.2|8790|8787.2|8792.8|8790|8789.3|8786.5|85
1644399280000|2022-02-09 09:34:40|8790.1|8787.3|8786.8|8784|8791.5|8788.7|8786.5|8783.7|65
1644399290000|2022-02-09 09:34:50|8786.3|8783.5|8791.8|8789|8792.1|8789.3|8783.1|8780.3|141
1644399300000|2022-02-09 09:35:00|8791.3|8788.5|8801.8|8799|8801.8|8799|8790.8|8788|247
1644399310000|2022-02-09 09:35:10|8801.9|8799.1|8799.1|8796.3|8803.1|8800.3|8799.1|8796.3|148
1644399320000|2022-02-09 09:35:20|8799.3|8796.5|8803.1|8800.3|8803.1|8800.3|8799|8796.2|49
1644399330000|2022-02-09 09:35:30|8803.3|8800.5|8803.1|8800.3|8803.3|8800.5|8801.1|8798.3|24
1644399340000|2022-02-09 09:35:40|8804.1|8801.3|8801.1|8798.3|8807.1|8804.3|8801.1|8798.3|101
1644399350000|2022-02-09 09:35:50|8801.8|8799|8804.8|8802|8805.1|8802.3|8801.8|8799|22
1644399360000|2022-02-09 09:36:00|8804.1|8801.3|8801.1|8798.3|8804.6|8801.8|8800.1|8797.3|39
1644399370000|2022-02-09 09:36:10|8801|8798.2|8802.1|8799.3|8803.1|8800.3|8799.8|8797|25
1644399380000|2022-02-09 09:36:20|8802|8799.2|8801.1|8798.3|8802|8799.2|8800.1|8797.3|11
1644399390000|2022-02-09 09:36:30|8800.6|8797.8|8801.1|8798.3|8801.7|8798.9|8800.4|8797.6|5
1644399400000|2022-02-09 09:36:40|8800.1|8797.3|8799.1|8796.3|8800.7|8797.9|8799.1|8796.3|16
1644399410000|2022-02-09 09:36:50|8799.4|8796.6|8801.1|8798.3|8801.1|8798.3|8799.1|8796.3|8
1644399420000|2022-02-09 09:37:00|8800.1|8797.3|8799.1|8796.3|8801.1|8798.3|8799.1|8796.3|12
1644399430000|2022-02-09 09:37:10|8800|8797.2|8799.2|8796.4|8801.1|8798.3|8799.1|8796.3|12
1644399440000|2022-02-09 09:37:20|8799.1|8796.3|8798.1|8795.3|8799.5|8796.7|8797.1|8794.3|35
1644399450000|2022-02-09 09:37:30|8797.1|8794.3|8801.7|8798.9|8801.7|8798.9|8797.1|8794.3|34
1644399460000|2022-02-09 09:37:40|8801.5|8798.7|8808.1|8805.3|8809.7|8806.9|8799.1|8796.3|95
1644399470000|2022-02-09 09:37:50|8808.4|8805.6|8808.7|8805.9|8808.7|8805.9|8808.1|8805.3|19
1644399480000|2022-02-09 09:38:00|8808.9|8806.1|8812.2|8809.4|8812.7|8809.9|8808.9|8806.1|70
1644399490000|2022-02-09 09:38:10|8812.7|8809.9|8809.1|8806.3|8814.1|8811.3|8809.1|8806.3|70
1644399500000|2022-02-09 09:38:20|8808.1|8805.3|8808.1|8805.3|8808.2|8805.4|8807.1|8804.3|29
1644399510000|2022-02-09 09:38:30|8808.2|8805.4|8805.7|8802.9|8808.2|8805.4|8804.4|8801.6|20
1644399520000|2022-02-09 09:38:40|8805.2|8802.4|8806.1|8803.3|8806.4|8803.6|8804.7|8801.9|20
1644399530000|2022-02-09 09:38:50|8805.7|8802.9|8805.7|8802.9|8806.2|8803.4|8805.7|8802.9|2
1644399540000|2022-02-09 09:39:00|8806|8803.2|8805.1|8802.3|8806.4|8803.6|8804.2|8801.4|22
1644399550000|2022-02-09 09:39:10|8804.2|8801.4|8805.1|8802.3|8805.1|8802.3|8804.2|8801.4|1
1644399560000|2022-02-09 09:39:20|8805.7|8802.9|8801.1|8798.3|8806.1|8803.3|8800.1|8797.3|45
1644399570000|2022-02-09 09:39:30|8800.7|8797.9|8800.1|8797.3|8801.1|8798.3|8800.1|8797.3|5
1644399580000|2022-02-09 09:39:40|8799.4|8796.6|8800.8|8798|8802.6|8799.8|8799.1|8796.3|38
1644399590000|2022-02-09 09:39:50|8800.1|8797.3|8800.1|8797.3|8801.1|8798.3|8800.1|8797.3|5
1644399600000|2022-02-09 09:40:00|8800.2|8797.4|8799|8796.2|8800.2|8797.4|8797.8|8795|37
1644399610000|2022-02-09 09:40:10|8799.1|8796.3|8798.5|8795.7|8799.8|8797|8798|8795.2|7
1644399620000|2022-02-09 09:40:20|8798.1|8795.3|8799.1|8796.3|8799.1|8796.3|8798.1|8795.3|20
1644399630000|2022-02-09 09:40:30|8799.8|8797|8797.8|8795|8799.8|8797|8797.6|8794.8|13
1644399640000|2022-02-09 09:40:40|8796.9|8794.1|8797.9|8795.1|8798.4|8795.6|8795.8|8793|19
1644399650000|2022-02-09 09:40:50|8797.8|8795|8802.9|8800.1|8803.1|8800.3|8797.8|8795|37
1644399660000|2022-02-09 09:41:00|8802.8|8800|8805.1|8802.3|8806.4|8803.6|8802.8|8800|42
1644399670000|2022-02-09 09:41:10|8804.9|8802.1|8806.8|8804|8806.8|8804|8804.8|8802|23
1644399680000|2022-02-09 09:41:20|8806.3|8803.5|8802.4|8799.6|8806.4|8803.6|8802.1|8799.3|16
1644399690000|2022-02-09 09:41:30|8802.8|8800|8802.8|8800|8803.9|8801.1|8801.8|8799|13
1644399700000|2022-02-09 09:41:40|8802.7|8799.9|8800.8|8798|8802.7|8799.9|8800.8|8798|9
1644399710000|2022-02-09 09:41:50|8799.8|8797|8799.4|8796.6|8799.9|8797.1|8798.8|8796|5
1644399720000|2022-02-09 09:42:00|8799.8|8797|8800.9|8798.1|8801.8|8799|8799.8|8797|18
1644399730000|2022-02-09 09:42:10|8800.8|8798|8800.9|8798.1|8801.1|8798.3|8800.8|8798|1
1644399740000|2022-02-09 09:42:20|8801.1|8798.3|8797.8|8795|8801.4|8798.6|8797.8|8795|23
1644399750000|2022-02-09 09:42:30|8797.4|8794.6|8798.4|8795.6|8798.4|8795.6|8797.4|8794.6|11
1644399760000|2022-02-09 09:42:40|8797.8|8795|8797.8|8795|8798.4|8795.6|8797.8|8795|12
1644399770000|2022-02-09 09:42:50|8797.9|8795.1|8798.9|8796.1|8798.9|8796.1|8797.4|8794.6|15
1644399780000|2022-02-09 09:43:00|8799.1|8796.3|8798.9|8796.1|8799.1|8796.3|8797.8|8795|11
1644399790000|2022-02-09 09:43:10|8798.8|8796|8799.1|8796.3|8799.9|8797.1|8797.4|8794.6|13
1644399800000|2022-02-09 09:43:20|8798.8|8796|8798.1|8795.3|8800.1|8797.3|8798.1|8795.3|18
1644399810000|2022-02-09 09:43:30|8798.4|8795.6|8800.1|8797.3|8800.4|8797.6|8798.4|8795.6|14
1644399820000|2022-02-09 09:43:40|8800.4|8797.6|8802.1|8799.3|8802.1|8799.3|8800.1|8797.3|26
1644399830000|2022-02-09 09:43:50|8801.9|8799.1|8799.1|8796.3|8802.1|8799.3|8798.8|8796|18
1644399840000|2022-02-09 09:44:00|8799.4|8796.6|8798.4|8795.6|8799.4|8796.6|8798.4|8795.6|7
1644399850000|2022-02-09 09:44:10|8798.8|8796|8799.9|8797.1|8800.1|8797.3|8798.8|8796|8
1644399860000|2022-02-09 09:44:20|8799.8|8797|8799.1|8796.3|8799.8|8797|8798.4|8795.6|11
1644399870000|2022-02-09 09:44:30|8798.9|8796.1|8798.8|8796|8799.1|8796.3|8798.8|8796|3
1644399880000|2022-02-09 09:44:40|8798.9|8796.1|8798.9|8796.1|8799.9|8797.1|8798.8|8796|3
1644399890000|2022-02-09 09:44:50|8799.1|8796.3|8798.8|8796|8799.4|8796.6|8798.8|8796|6
1644399900000|2022-02-09 09:45:00|8799.1|8796.3|8801.4|8798.6|8802.9|8800.1|8797.8|8795|45
1644399910000|2022-02-09 09:45:10|8801.8|8799|8803.8|8801|8804.1|8801.3|8801.8|8799|55
1644399920000|2022-02-09 09:45:20|8803.1|8800.3|8802.1|8799.3|8803.4|8800.6|8801.9|8799.1|18
1644399930000|2022-02-09 09:45:30|8802.4|8799.6|8804.1|8801.3|8804.1|8801.3|8802.4|8799.6|7
1644399940000|2022-02-09 09:45:40|8803.9|8801.1|8804.1|8801.3|8804.1|8801.3|8803.4|8800.6|11
1644399950000|2022-02-09 09:45:50|8804.8|8802|8805.8|8803|8806.4|8803.6|8804.4|8801.6|36
1644399960000|2022-02-09 09:46:00|8805.1|8802.3|8802.8|8800|8806.9|8804.1|8800.6|8797.8|51
1644399970000|2022-02-09 09:46:10|8803.1|8800.3|8802.8|8800|8803.8|8801|8802.8|8800|21
1644399980000|2022-02-09 09:46:20|8802.9|8800.1|8802.8|8800|8802.9|8800.1|8801.8|8799|1
1644399990000|2022-02-09 09:46:30|8802.1|8799.3|8802.8|8800|8802.8|8800|8801.8|8799|3
1644400000000|2022-02-09 09:46:40|8801.9|8799.1|8804.9|8802.1|8804.9|8802.1|8801.9|8799.1|23
1644400010000|2022-02-09 09:46:50|8804.8|8802|8808.9|8806.1|8809.8|8807|8804.8|8802|19
1644400020000|2022-02-09 09:47:00|8809.1|8806.3|8812.1|8809.3|8812.9|8810.1|8807.9|8805.1|55
1644400030000|2022-02-09 09:47:10|8812.2|8809.4|8812.1|8809.3|8814.1|8811.3|8811.2|8808.4|65
1644400040000|2022-02-09 09:47:20|8812.4|8809.6|8811.4|8808.6|8812.4|8809.6|8809.1|8806.3|36
1644400050000|2022-02-09 09:47:30|8811.6|8808.8|8810.4|8807.6|8811.6|8808.8|8810.1|8807.3|9
1644400060000|2022-02-09 09:47:40|8810.1|8807.3|8804.4|8801.6|8810.4|8807.6|8804.4|8801.6|11
1644400070000|2022-02-09 09:47:50|8805.4|8802.6|8804.1|8801.3|8806.1|8803.3|8803.4|8800.6|40
1644400080000|2022-02-09 09:48:00|8804.2|8801.4|8806.4|8803.6|8807.1|8804.3|8804.1|8801.3|7
1644400090000|2022-02-09 09:48:10|8806.1|8803.3|8805.9|8803.1|8807.1|8804.3|8805.9|8803.1|33
1644400100000|2022-02-09 09:48:20|8806.1|8803.3|8805.1|8802.3|8806.1|8803.3|8804.2|8801.4|8
1644400110000|2022-02-09 09:48:30|8805.2|8802.4|8805.2|8802.4|8808.1|8805.3|8805.1|8802.3|89
1644400120000|2022-02-09 09:48:40|8805.1|8802.3|8803.6|8800.8|8805.1|8802.3|8802.6|8799.8|60
1644400130000|2022-02-09 09:48:50|8804.1|8801.3|8807.6|8804.8|8808.6|8805.8|8804.1|8801.3|14
1644400140000|2022-02-09 09:49:00|8808.1|8805.3|8806.1|8803.3|8808.1|8805.3|8806.1|8803.3|7
1644400150000|2022-02-09 09:49:10|8806.2|8803.4|8806.1|8803.3|8807.1|8804.3|8806.1|8803.3|1
1644400160000|2022-02-09 09:49:20|8804.7|8801.9|8805.7|8802.9|8805.7|8802.9|8804.7|8801.9|25
1644400170000|2022-02-09 09:49:30|8804.7|8801.9|8804.7|8801.9|8805.4|8802.6|8804.7|8801.9|5
1644400180000|2022-02-09 09:49:40|8805.4|8802.6|8805.2|8802.4|8805.4|8802.6|8805.1|8802.3|4
1644400190000|2022-02-09 09:49:50|8805.4|8802.6|8803.7|8800.9|8805.7|8802.9|8803.1|8800.3|16
1644400200000|2022-02-09 09:50:00|8804.1|8801.3|8808.7|8805.9|8808.7|8805.9|8802.7|8799.9|26
1644400210000|2022-02-09 09:50:10|8808.2|8805.4|8807.2|8804.4|8808.2|8805.4|8807.1|8804.3|3
1644400220000|2022-02-09 09:50:20|8807.3|8804.5|8808.1|8805.3|8808.1|8805.3|8807.2|8804.4|6
1644400230000|2022-02-09 09:50:30|8808.3|8805.5|8809.1|8806.3|8809.3|8806.5|8808.1|8805.3|12
1644400240000|2022-02-09 09:50:40|8808.3|8805.5|8812.1|8809.3|8812.7|8809.9|8808.3|8805.5|34
1644400250000|2022-02-09 09:50:50|8812.2|8809.4|8813.1|8810.3|8813.2|8810.4|8812.1|8809.3|15
1644400260000|2022-02-09 09:51:00|8813.2|8810.4|8810.1|8807.3|8813.2|8810.4|8809.2|8806.4|23
1644400270000|2022-02-09 09:51:10|8810.3|8807.5|8810.5|8807.7|8810.7|8807.9|8810.1|8807.3|14
1644400280000|2022-02-09 09:51:20|8810.8|8808|8811.3|8808.5|8811.7|8808.9|8810.1|8807.3|12
1644400290000|2022-02-09 09:51:30|8811.2|8808.4|8810.1|8807.3|8811.7|8808.9|8810.1|8807.3|12
1644400300000|2022-02-09 09:51:40|8810.2|8807.4|8812.1|8809.3|8812.2|8809.4|8810.2|8807.4|5
1644400310000|2022-02-09 09:51:50|8812.7|8809.9|8812.2|8809.4|8812.7|8809.9|8812.1|8809.3|2
1644400320000|2022-02-09 09:52:00|8812.3|8809.5|8813.1|8810.3|8813.1|8810.3|8812.2|8809.4|5
1644400330000|2022-02-09 09:52:10|8813.2|8810.4|8820.1|8817.3|8821.3|8818.5|8813.2|8810.4|85
1644400340000|2022-02-09 09:52:20|8820.3|8817.5|8822.3|8819.5|8822.3|8819.5|8820.1|8817.3|39
1644400350000|2022-02-09 09:52:30|8822.7|8819.9|8820.2|8817.4|8822.7|8819.9|8820.2|8817.4|47
1644400360000|2022-02-09 09:52:40|8820.1|8817.3|8819.3|8816.5|8820.3|8817.5|8818.3|8815.5|45
1644400370000|2022-02-09 09:52:50|8819.2|8816.4|8818.7|8815.9|8819.3|8816.5|8818.3|8815.5|4
1644400380000|2022-02-09 09:53:00|8818.3|8815.5|8811.4|8808.6|8818.7|8815.9|8810.8|8808|208
1644400390000|2022-02-09 09:53:10|8811.1|8808.3|8812.8|8810|8812.8|8810|8811.1|8808.3|27
1644400400000|2022-02-09 09:53:20|8812.5|8809.7|8811.8|8809|8812.5|8809.7|8811.4|8808.6|31
1644400410000|2022-02-09 09:53:30|8810.9|8808.1|8807.8|8805|8810.9|8808.1|8807.4|8804.6|39
1644400420000|2022-02-09 09:53:40|8807.9|8805.1|8806.8|8804|8807.9|8805.1|8806.1|8803.3|24
1644400430000|2022-02-09 09:53:50|8806.1|8803.3|8806.8|8804|8806.8|8804|8804.8|8802|37
1644400440000|2022-02-09 09:54:00|8806.4|8803.6|8806.8|8804|8807.4|8804.6|8805.9|8803.1|16
1644400450000|2022-02-09 09:54:10|8805.8|8803|8805.9|8803.1|8806.8|8804|8805.8|8803|7
1644400460000|2022-02-09 09:54:20|8805.8|8803|8805.9|8803.1|8807.8|8805|8805.8|8803|9
1644400470000|2022-02-09 09:54:30|8806|8803.2|8804.8|8802|8806.8|8804|8801.8|8799|37
1644400480000|2022-02-09 09:54:40|8804.6|8801.8|8803.8|8801|8804.6|8801.8|8803.8|8801|4
1644400490000|2022-02-09 09:54:50|8804.1|8801.3|8806.9|8804.1|8808.3|8805.5|8804.1|8801.3|22
1644400500000|2022-02-09 09:55:00|8807|8804.2|8809.3|8806.5|8810.8|8808|8807|8804.2|18
1644400510000|2022-02-09 09:55:10|8809.8|8807|8813.8|8811|8813.8|8811|8808.9|8806.1|143
1644400520000|2022-02-09 09:55:20|8814.4|8811.6|8814.8|8812|8815.4|8812.6|8814.4|8811.6|8
1644400530000|2022-02-09 09:55:30|8815|8812.2|8814.8|8812|8815.4|8812.6|8814.4|8811.6|8
1644400540000|2022-02-09 09:55:40|8814.4|8811.6|8813.8|8811|8814.4|8811.6|8813.8|8811|6
1644400550000|2022-02-09 09:55:50|8813.9|8811.1|8814.8|8812|8814.8|8812|8813.7|8810.9|14
1644400560000|2022-02-09 09:56:00|8814.4|8811.6|8818.8|8816|8818.9|8816.1|8814.3|8811.5|42
1644400570000|2022-02-09 09:56:10|8818.9|8816.1|8818.8|8816|8820.8|8818|8818.1|8815.3|37
1644400580000|2022-02-09 09:56:20|8819|8816.2|8821.8|8819|8821.9|8819.1|8819|8816.2|24
1644400590000|2022-02-09 09:56:30|8822.8|8820|8821.8|8819|8822.8|8820|8820.8|8818|23
1644400600000|2022-02-09 09:56:40|8821.9|8819.1|8818.8|8816|8822.8|8820|8818.4|8815.6|36
1644400610000|2022-02-09 09:56:50|8817.8|8815|8818.3|8815.5|8819.1|8816.3|8816.8|8814|18
1644400620000|2022-02-09 09:57:00|8818.1|8815.3|8816.6|8813.8|8818.1|8815.3|8815.8|8813|19
1644400630000|2022-02-09 09:57:10|8817.5|8814.7|8813.6|8810.8|8817.5|8814.7|8812.8|8810|52
1644400640000|2022-02-09 09:57:20|8812.6|8809.8|8811.8|8809|8812.6|8809.8|8810.4|8807.6|44
1644400650000|2022-02-09 09:57:30|8811.5|8808.7|8811.5|8808.7|8811.8|8809|8810.1|8807.3|17
1644400660000|2022-02-09 09:57:40|8811.1|8808.3|8810.1|8807.3|8811.1|8808.3|8809.6|8806.8|12
1644400670000|2022-02-09 09:57:50|8809.8|8807|8805.5|8802.7|8810.1|8807.3|8805.5|8802.7|37
1644400680000|2022-02-09 09:58:00|8805.3|8802.5|8803.5|8800.7|8805.5|8802.7|8803.5|8800.7|24
1644400690000|2022-02-09 09:58:10|8803.8|8801|8805.5|8802.7|8805.8|8803|8803.6|8800.8|61
1644400700000|2022-02-09 09:58:20|8806|8803.2|8804|8801.2|8806.1|8803.3|8802.5|8799.7|9
1644400710000|2022-02-09 09:58:30|8803.6|8800.8|8802.6|8799.8|8804.5|8801.7|8800.5|8797.7|222
1644400720000|2022-02-09 09:58:40|8802.7|8799.9|8804.5|8801.7|8804.5|8801.7|8802.5|8799.7|9
1644400740000|2022-02-09 09:59:00|8804.3|8801.5|8803.3|8800.5|8805.5|8802.7|8803.3|8800.5|22
1644400750000|2022-02-09 09:59:10|8803.1|8800.3|8801.6|8798.8|8803.1|8800.3|8801.5|8798.7|11
1644400760000|2022-02-09 09:59:20|8801.5|8798.7|8801.5|8798.7|8802.5|8799.7|8801.5|8798.7|3
1644400770000|2022-02-09 09:59:30|8801.3|8798.5|8801.5|8798.7|8801.5|8798.7|8800.2|8797.4|29
1644400780000|2022-02-09 09:59:40|8802.5|8799.7|8802.5|8799.7|8802.5|8799.7|8801.5|8798.7|28
1644400790000|2022-02-09 09:59:50|8802.3|8799.5|8802.5|8799.7|8802.5|8799.7|8801.3|8798.5|19
1644400800000|2022-02-09 10:00:00|8801.5|8798.7|8802.6|8799.8|8806.5|8803.7|8800.5|8797.7|50
1644400810000|2022-02-09 10:00:10|8803.1|8800.3|8802.5|8799.7|8803.1|8800.3|8802.5|8799.7|5
1644400820000|2022-02-09 10:00:20|8801.7|8798.9|8801.6|8798.8|8802.5|8799.7|8801.5|8798.7|10
1644400830000|2022-02-09 10:00:30|8801.5|8798.7|8802.5|8799.7|8802.7|8799.9|8801.5|8798.7|8
1644400840000|2022-02-09 10:00:40|8802.1|8799.3|8802.7|8799.9|8803.1|8800.3|8801.5|8798.7|8
1644400850000|2022-02-09 10:00:50|8802.5|8799.7|8801.7|8798.9|8802.7|8799.9|8801.7|8798.9|8
1644400860000|2022-02-09 10:01:00|8801.5|8798.7|8800.5|8797.7|8801.5|8798.7|8799.5|8796.7|35
1644400870000|2022-02-09 10:01:10|8800.7|8797.9|8803.6|8800.8|8805.1|8802.3|8800.7|8797.9|26
1644400880000|2022-02-09 10:01:20|8803.7|8800.9|8803.7|8800.9|8804.7|8801.9|8803.1|8800.3|9
1644400890000|2022-02-09 10:01:30|8803.9|8801.1|8802.7|8799.9|8804.6|8801.8|8802.6|8799.8|15
1644400900000|2022-02-09 10:01:40|8802.6|8799.8|8803.6|8800.8|8804.1|8801.3|8802.5|8799.7|1
1644400910000|2022-02-09 10:01:50|8803.7|8800.9|8803.7|8800.9|8803.7|8800.9|8803.1|8800.3|4
1644400920000|2022-02-09 10:02:00|8803.6|8800.8|8801.6|8798.8|8803.6|8800.8|8801.6|8798.8|12
1644400930000|2022-02-09 10:02:10|8801.5|8798.7|8801.7|8798.9|8801.7|8798.9|8800.7|8797.9|1
1644400940000|2022-02-09 10:02:20|8802.1|8799.3|8802.7|8799.9|8804.7|8801.9|8802.1|8799.3|16
1644400950000|2022-02-09 10:02:30|8803.1|8800.3|8800.7|8797.9|8803.1|8800.3|8800.1|8797.3|14
1644400960000|2022-02-09 10:02:40|8801.5|8798.7|8806.6|8803.8|8806.7|8803.9|8801.5|8798.7|17
1644400970000|2022-02-09 10:02:50|8806.7|8803.9|8809.4|8806.6|8809.7|8806.9|8806.7|8803.9|16
1644400980000|2022-02-09 10:03:00|8808.6|8805.8|8802.4|8799.6|8811.1|8808.3|8802.1|8799.3|346
1644400990000|2022-02-09 10:03:10|8802.3|8799.5|8802.1|8799.3|8802.3|8799.5|8800.4|8797.6|20
1644401000000|2022-02-09 10:03:20|8802.6|8799.8|8802.6|8799.8|8803.1|8800.3|8802.6|8799.8|4
1644401010000|2022-02-09 10:03:30|8802.7|8799.9|8802.4|8799.6|8803.1|8800.3|8802.4|8799.6|10
1644401020000|2022-02-09 10:03:40|8802.1|8799.3|8798.6|8795.8|8802.1|8799.3|8797.4|8794.6|39
1644401030000|2022-02-09 10:03:50|8799.1|8796.3|8800.6|8797.8|8800.7|8797.9|8798.3|8795.5|30
1644401040000|2022-02-09 10:04:00|8800.4|8797.6|8801.7|8798.9|8802.7|8799.9|8800.4|8797.6|54
1644401050000|2022-02-09 10:04:10|8801.6|8798.8|8800.4|8797.6|8801.6|8798.8|8800.4|8797.6|15
1644401060000|2022-02-09 10:04:20|8799.8|8797|8800.1|8797.3|8800.7|8797.9|8798.4|8795.6|15
1644401070000|2022-02-09 10:04:30|8800.2|8797.4|8796.7|8793.9|8800.7|8797.9|8796.4|8793.6|32
1644401080000|2022-02-09 10:04:40|8797.7|8794.9|8800.2|8797.4|8800.7|8797.9|8797.2|8794.4|15
1644401090000|2022-02-09 10:04:50|8800.7|8797.9|8803.7|8800.9|8804.7|8801.9|8800.1|8797.3|35
1644401100000|2022-02-09 10:05:00|8803.1|8800.3|8799.7|8796.9|8803.7|8800.9|8799.2|8796.4|61
1644401110000|2022-02-09 10:05:10|8800.7|8797.9|8801.7|8798.9|8801.7|8798.9|8799.6|8796.8|23
1644401120000|2022-02-09 10:05:20|8801.6|8798.8|8800.9|8798.1|8801.7|8798.9|8800.9|8798.1|14
1644401130000|2022-02-09 10:05:30|8801.7|8798.9|8800.2|8797.4|8801.7|8798.9|8799.7|8796.9|8
1644401140000|2022-02-09 10:05:40|8800.1|8797.3|8801.7|8798.9|8801.7|8798.9|8800.1|8797.3|5
1644401150000|2022-02-09 10:05:50|8801.9|8799.1|8802.7|8799.9|8802.7|8799.9|8801.9|8799.1|5
1644401160000|2022-02-09 10:06:00|8802.6|8799.8|8803.7|8800.9|8803.7|8800.9|8800.7|8797.9|11
1644401170000|2022-02-09 10:06:10|8803.2|8800.4|8803.2|8800.4|8803.9|8801.1|8803.2|8800.4|11
1644401180000|2022-02-09 10:06:20|8803.7|8800.9|8803.9|8801.1|8804.2|8801.4|8803.7|8800.9|3
1644401190000|2022-02-09 10:06:30|8804.2|8801.4|8803.7|8800.9|8804.6|8801.8|8803.7|8800.9|6
1644401200000|2022-02-09 10:06:40|8804.2|8801.4|8803.9|8801.1|8804.2|8801.4|8803.6|8800.8|8
1644401210000|2022-02-09 10:06:50|8803.7|8800.9|8803.7|8800.9|8803.7|8800.9|8803.7|8800.9|1
1644401220000|2022-02-09 10:07:00|8803.9|8801.1|8802.7|8799.9|8803.9|8801.1|8802.7|8799.9|4
1644401230000|2022-02-09 10:07:10|8802.9|8800.1|8803.4|8800.6|8803.7|8800.9|8802.9|8800.1|0
1644401240000|2022-02-09 10:07:20|8803.2|8800.4|8804.7|8801.9|8804.7|8801.9|8802.7|8799.9|5
1644401250000|2022-02-09 10:07:30|8804.6|8801.8|8806.6|8803.8|8806.7|8803.9|8804.4|8801.6|16
1644401260000|2022-02-09 10:07:40|8806.7|8803.9|8806.7|8803.9|8807.1|8804.3|8806.6|8803.8|5
1644401270000|2022-02-09 10:07:50|8807.1|8804.3|8807.4|8804.6|8807.4|8804.6|8806.7|8803.9|7
1644401280000|2022-02-09 10:08:00|8807.7|8804.9|8804.2|8801.4|8807.7|8804.9|8804.1|8801.3|13
1644401290000|2022-02-09 10:08:10|8804.5|8801.7|8811.7|8808.9|8812.2|8809.4|8804.5|8801.7|39
1644401300000|2022-02-09 10:08:20|8810.7|8807.9|8810.7|8807.9|8811.7|8808.9|8810.6|8807.8|10
1644401310000|2022-02-09 10:08:30|8810.6|8807.8|8811.7|8808.9|8811.9|8809.1|8810.6|8807.8|14
1644401320000|2022-02-09 10:08:40|8811.4|8808.6|8808.6|8805.8|8811.4|8808.6|8807.7|8804.9|2
1644401330000|2022-02-09 10:08:50|8808.4|8805.6|8809.7|8806.9|8809.7|8806.9|8807.7|8804.9|8
1644401340000|2022-02-09 10:09:00|8809.6|8806.8|8809.7|8806.9|8810.4|8807.6|8808.7|8805.9|33
1644401350000|2022-02-09 10:09:10|8810|8807.2|8809.1|8806.3|8811.7|8808.9|8808.7|8805.9|22
1644401360000|2022-02-09 10:09:20|8808.7|8805.9|8808.7|8805.9|8809.7|8806.9|8808.7|8805.9|3
1644401370000|2022-02-09 10:09:30|8809.1|8806.3|8808.7|8805.9|8809.7|8806.9|8808.7|8805.9|12
1644401380000|2022-02-09 10:09:40|8809.2|8806.4|8809.4|8806.6|8809.4|8806.6|8809.2|8806.4|1
1644401390000|2022-02-09 10:09:50|8809.7|8806.9|8808.7|8805.9|8809.7|8806.9|8808.7|8805.9|11
1644401400000|2022-02-09 10:10:00|8808.9|8806.1|8806.2|8803.4|8808.9|8806.1|8805.6|8802.8|18
1644401410000|2022-02-09 10:10:10|8805.7|8802.9|8807.7|8804.9|8807.7|8804.9|8803.7|8800.9|12
1644401420000|2022-02-09 10:10:20|8806.7|8803.9|8806.7|8803.9|8806.7|8803.9|8806.2|8803.4|0
1644401430000|2022-02-09 10:10:30|8807.7|8804.9|8808.7|8805.9|8809.1|8806.3|8807.7|8804.9|7
1644401440000|2022-02-09 10:10:40|8808.4|8805.6|8807.7|8804.9|8808.4|8805.6|8806.7|8803.9|12
1644401450000|2022-02-09 10:10:50|8807.1|8804.3|8806.7|8803.9|8807.1|8804.3|8806.7|8803.9|3
1644401460000|2022-02-09 10:11:00|8807.4|8804.6|8805.7|8802.9|8807.7|8804.9|8805.7|8802.9|7
1644401470000|2022-02-09 10:11:10|8805.4|8802.6|8804.7|8801.9|8805.7|8802.9|8803.4|8800.6|15
1644401480000|2022-02-09 10:11:20|8805|8802.2|8806.7|8803.9|8806.7|8803.9|8805|8802.2|12
1644401490000|2022-02-09 10:11:30|8806.9|8804.1|8806.7|8803.9|8807.7|8804.9|8805.9|8803.1|5
1644401500000|2022-02-09 10:11:40|8806.9|8804.1|8805.9|8803.1|8806.9|8804.1|8805.9|8803.1|2
1644401510000|2022-02-09 10:11:50|8805.7|8802.9|8806.7|8803.9|8806.7|8803.9|8805.7|8802.9|3
1644401520000|2022-02-09 10:12:00|8806.6|8803.8|8806.7|8803.9|8806.7|8803.9|8804.7|8801.9|28
1644401530000|2022-02-09 10:12:10|8805.8|8803|8807.3|8804.5|8807.7|8804.9|8805.8|8803|4
1644401540000|2022-02-09 10:12:20|8807.1|8804.3|8807.7|8804.9|8807.8|8805|8806.7|8803.9|8
1644401550000|2022-02-09 10:12:30|8807.8|8805|8813|8810.2|8814.5|8811.7|8807.8|8805|190
1644401560000|2022-02-09 10:12:40|8812|8809.2|8811|8808.2|8812.1|8809.3|8811|8808.2|7
1644401570000|2022-02-09 10:12:50|8810|8807.2|8811|8808.2|8811|8808.2|8809.1|8806.3|14
1644401580000|2022-02-09 10:13:00|8810.3|8807.5|8811.8|8809|8812|8809.2|8810|8807.2|16
1644401590000|2022-02-09 10:13:10|8812|8809.2|8814|8811.2|8814|8811.2|8811|8808.2|7
1644401600000|2022-02-09 10:13:20|8813.8|8811|8811.8|8809|8813.8|8811|8811.5|8808.7|7
1644401610000|2022-02-09 10:13:30|8811.5|8808.7|8811|8808.2|8812.1|8809.3|8811|8808.2|16
1644401620000|2022-02-09 10:13:40|||||||||2
1644401630000|2022-02-09 10:13:50|8810.7|8807.9|8811|8808.2|8811|8808.2|8810|8807.2|7
1644401640000|2022-02-09 10:14:00|8811.1|8808.3|8810.8|8808|8812|8809.2|8810|8807.2|14
1644401650000|2022-02-09 10:14:10|8811|8808.2|8811|8808.2|8812|8809.2|8810.5|8807.7|6
1644401660000|2022-02-09 10:14:20|8810|8807.2|8810.5|8807.7|8811.3|8808.5|8810|8807.2|16
1644401670000|2022-02-09 10:14:30|8810.3|8807.5|8814.1|8811.3|8816|8813.2|8810.3|8807.5|23
1644401680000|2022-02-09 10:14:40|8814|8811.2|8815|8812.2|8816|8813.2|8814|8811.2|17
1644401690000|2022-02-09 10:14:50|8815.3|8812.5|8814|8811.2|8816|8813.2|8814|8811.2|11
1644401700000|2022-02-09 10:15:00|8813.8|8811|8813.5|8810.7|8814|8811.2|8812|8809.2|10
1644401710000|2022-02-09 10:15:10|8813.8|8811|8812|8809.2|8814|8811.2|8811.8|8809|7
1644401720000|2022-02-09 10:15:20|8812.3|8809.5|8812|8809.2|8813|8810.2|8812|8809.2|2
1644401730000|2022-02-09 10:15:30|8812.1|8809.3|8813|8810.2|8813|8810.2|8812|8809.2|4
1644401740000|2022-02-09 10:15:40|8813.3|8810.5|8815.1|8812.3|8815.3|8812.5|8813.3|8810.5|11
1644401750000|2022-02-09 10:15:50|8815.3|8812.5|8820|8817.2|8821|8818.2|8815.3|8812.5|61
1644401760000|2022-02-09 10:16:00|8819.6|8816.8|8818|8815.2|8819.6|8816.8|8818|8815.2|8
1644401770000|2022-02-09 10:16:10|8818.3|8815.5|8818.5|8815.7|8818.6|8815.8|8818|8815.2|19
1644401780000|2022-02-09 10:16:20|8818.3|8815.5|8818.5|8815.7|8819|8816.2|8818|8815.2|7
1644401790000|2022-02-09 10:16:30|8818.1|8815.3|8818|8815.2|8819|8816.2|8818|8815.2|1
1644401800000|2022-02-09 10:16:40|||||||||2
1644401810000|2022-02-09 10:16:50|8817.3|8814.5|8818|8815.2|8818|8815.2|8816.3|8813.5|10
1644401820000|2022-02-09 10:17:00|8817.8|8815|8816|8813.2|8817.8|8815|8816|8813.2|17
1644401830000|2022-02-09 10:17:10|8815.6|8812.8|8815.1|8812.3|8816|8813.2|8814.3|8811.5|11
1644401840000|2022-02-09 10:17:20|8815.3|8812.5|8815.3|8812.5|8815.6|8812.8|8814.6|8811.8|3
1644401850000|2022-02-09 10:17:30|8816|8813.2|8820|8817.2|8820.3|8817.5|8816|8813.2|25
1644401860000|2022-02-09 10:17:40|8820.6|8817.8|8821|8818.2|8821.3|8818.5|8820|8817.2|14
1644401870000|2022-02-09 10:17:50|8821.3|8818.5|8822|8819.2|8822.1|8819.3|8821|8818.2|25
1644401880000|2022-02-09 10:18:00|8822.1|8819.3|8828|8825.2|8829.1|8826.3|8822|8819.2|85
1644401890000|2022-02-09 10:18:10|8827.6|8824.8|8829|8826.2|8830|8827.2|8827.6|8824.8|59
1644401900000|2022-02-09 10:18:20|8828.5|8825.7|8829|8826.2|8829|8826.2|8828|8825.2|37
1644401910000|2022-02-09 10:18:30|8828.8|8826|8824|8821.2|8829|8826.2|8824|8821.2|48
1644401920000|2022-02-09 10:18:40|8824.1|8821.3|8822.3|8819.5|8824.1|8821.3|8821|8818.2|18
1644401930000|2022-02-09 10:18:50|8822|8819.2|8821.8|8819|8822.8|8820|8820.8|8818|33
1644401940000|2022-02-09 10:19:00|8821.7|8818.9|8820.5|8817.7|8821.7|8818.9|8820|8817.2|12
1644401950000|2022-02-09 10:19:10|8820|8817.2|8818|8815.2|8820|8817.2|8817.3|8814.5|22
1644401960000|2022-02-09 10:19:20|8818.1|8815.3|8817|8814.2|8818.8|8816|8817|8814.2|20
1644401970000|2022-02-09 10:19:30|8816.8|8814|8819|8816.2|8819|8816.2|8816.8|8814|14
1644401980000|2022-02-09 10:19:40|8819.3|8816.5|8821|8818.2|8821|8818.2|8819.3|8816.5|18
1644401990000|2022-02-09 10:19:50|8820.6|8817.8|8820|8817.2|8820.6|8817.8|8820|8817.2|8
1644402000000|2022-02-09 10:20:00|8819.7|8816.9|8819.8|8817|8820|8817.2|8818|8815.2|9
1644402010000|2022-02-09 10:20:10|8820|8817.2|8817|8814.2|8820|8817.2|8816.3|8813.5|70
1644402020000|2022-02-09 10:20:20|8816.8|8814|8817.3|8814.5|8818|8815.2|8816|8813.2|20
1644402030000|2022-02-09 10:20:30|8817|8814.2|8816.3|8813.5|8818|8815.2|8816|8813.2|12
1644402040000|2022-02-09 10:20:40|8816|8813.2|8816|8813.2|8816.8|8814|8816|8813.2|12
1644402050000|2022-02-09 10:20:50|8816.3|8813.5|8815.8|8813|8816.3|8813.5|8815.3|8812.5|13
1644402060000|2022-02-09 10:21:00|8815.5|8812.7|8815.3|8812.5|8816.3|8813.5|8815|8812.2|12
1644402070000|2022-02-09 10:21:10|8816.5|8813.7|8816|8813.2|8817|8814.2|8815.3|8812.5|32
1644402080000|2022-02-09 10:21:20|8817|8814.2|8817.3|8814.5|8817.3|8814.5|8816|8813.2|6
1644402090000|2022-02-09 10:21:30|8817|8814.2|8819|8816.2|8819|8816.2|8817|8814.2|9
1644402100000|2022-02-09 10:21:40|8818.8|8816|8819|8816.2|8819|8816.2|8818.3|8815.5|15
1644402110000|2022-02-09 10:21:50|8819.1|8816.3|8819|8816.2|8820|8817.2|8819|8816.2|15
1644402120000|2022-02-09 10:22:00|8819.5|8816.7|8815.8|8813|8819.5|8816.7|8814|8811.2|28
1644402130000|2022-02-09 10:22:10|8815.7|8812.9|8815|8812.2|8815.8|8813|8813.3|8810.5|10
1644402140000|2022-02-09 10:22:20|8814.8|8812|8814.8|8812|8815|8812.2|8814|8811.2|1
1644402150000|2022-02-09 10:22:30|8815|8812.2|8817.5|8814.7|8818|8815.2|8815|8812.2|15
1644402160000|2022-02-09 10:22:40|8818|8815.2|8821.8|8819|8821.8|8819|8817.8|8815|20
1644402170000|2022-02-09 10:22:50|8822|8819.2|8823.1|8820.3|8824|8821.2|8821|8818.2|16
1644402180000|2022-02-09 10:23:00|8823.2|8820.4|8829.1|8826.3|8831.6|8828.8|8823|8820.2|69
1644402190000|2022-02-09 10:23:10|8829.6|8826.8|8831|8828.2|8831|8828.2|8829|8826.2|30
1644402200000|2022-02-09 10:23:20|8831.6|8828.8|8830.1|8827.3|8832|8829.2|8829.8|8827|23
1644402210000|2022-02-09 10:23:30|8830|8827.2|8830.5|8827.7|8831.1|8828.3|8830|8827.2|18
1644402220000|2022-02-09 10:23:40|8830.3|8827.5|8832|8829.2|8832|8829.2|8830|8827.2|22
1644402230000|2022-02-09 10:23:50|8831.7|8828.9|8833|8830.2|8833|8830.2|8831|8828.2|20
1644402240000|2022-02-09 10:24:00|8833.2|8830.4|8833|8830.2|8834|8831.2|8831|8828.2|33
1644402250000|2022-02-09 10:24:10|8833.2|8830.4|8833.5|8830.7|8834.1|8831.3|8833|8830.2|18
1644402260000|2022-02-09 10:24:20|8834|8831.2|8834|8831.2|8834.1|8831.3|8833|8830.2|17
1644402270000|2022-02-09 10:24:30|8834.5|8831.7|8834|8831.2|8834.5|8831.7|8834|8831.2|6
1644402280000|2022-02-09 10:24:40|8833.6|8830.8|8834|8831.2|8835|8832.2|8833|8830.2|18
1644402290000|2022-02-09 10:24:50|8834.1|8831.3|8835.1|8832.3|8835.3|8832.5|8834|8831.2|16
1644402300000|2022-02-09 10:25:00|8835|8832.2|8834|8831.2|8835|8832.2|8832.6|8829.8|20
1644402310000|2022-02-09 10:25:10|8833.7|8830.9|8834.8|8832|8835|8832.2|8833|8830.2|17
1644402320000|2022-02-09 10:25:20|8834.5|8831.7|8832.9|8830.1|8834.5|8831.7|8832.9|8830.1|5
1644402330000|2022-02-09 10:25:30|8833.2|8830.4|8832.9|8830.1|8833.9|8831.1|8832.3|8829.5|26
1644402340000|2022-02-09 10:25:40|||||||||1
1644402350000|2022-02-09 10:25:50|8833.7|8830.9|8834.9|8832.1|8835.9|8833.1|8833.7|8830.9|16
1644402360000|2022-02-09 10:26:00|8834.7|8831.9|8834.8|8832|8834.9|8832.1|8832.8|8830|10
1644402370000|2022-02-09 10:26:10|8834.9|8832.1|8833.9|8831.1|8834.9|8832.1|8833.9|8831.1|1
1644402380000|2022-02-09 10:26:20|8833.7|8830.9|8829.8|8827|8833.7|8830.9|8829.8|8827|30
1644402390000|2022-02-09 10:26:30|8829.3|8826.5|8828.8|8826|8829.8|8827|8827.9|8825.1|18
1644402400000|2022-02-09 10:26:40|8827.9|8825.1|8830.9|8828.1|8831.8|8829|8827.9|8825.1|10
1644402410000|2022-02-09 10:26:50|8830.7|8827.9|8830.9|8828.1|8830.9|8828.1|8830.1|8827.3|7
1644402420000|2022-02-09 10:27:00|8830.4|8827.6|8830.8|8828|8830.9|8828.1|8829.3|8826.5|8
1644402430000|2022-02-09 10:27:10|8830.9|8828.1|8830.9|8828.1|8831.9|8829.1|8830.9|8828.1|21
1644402440000|2022-02-09 10:27:20|8831.7|8828.9|8831.9|8829.1|8831.9|8829.1|8830.9|8828.1|3
1644402450000|2022-02-09 10:27:30|8831.8|8829|8831.9|8829.1|8832.9|8830.1|8830.9|8828.1|14
1644402460000|2022-02-09 10:27:40|8831.8|8829|8830.8|8828|8832.9|8830.1|8829.9|8827.1|15
1644402470000|2022-02-09 10:27:50|8830.4|8827.6|8832.9|8830.1|8833.1|8830.3|8829.9|8827.1|20
1644402480000|2022-02-09 10:28:00|8833.1|8830.3|8828.9|8826.1|8833.9|8831.1|8827.9|8825.1|21
1644402490000|2022-02-09 10:28:10|8829.1|8826.3|8829.9|8827.1|8830.1|8827.3|8828.9|8826.1|1
1644402500000|2022-02-09 10:28:20|8830.9|8828.1|8830.9|8828.1|8831.1|8828.3|8830.9|8828.1|1
1644402510000|2022-02-09 10:28:30|8829.9|8827.1|8829.9|8827.1|8829.9|8827.1|8829.9|8827.1|5
1644402520000|2022-02-09 10:28:40|8830.2|8827.4|8830.1|8827.3|8830.9|8828.1|8830.1|8827.3|4
1644402530000|2022-02-09 10:28:50|8829.9|8827.1|8830.1|8827.3|8830.9|8828.1|8828.9|8826.1|3
1644402540000|2022-02-09 10:29:00|8829.9|8827.1|8829.9|8827.1|8830.9|8828.1|8829.9|8827.1|4
1644402550000|2022-02-09 10:29:10|8829.8|8827|8827.9|8825.1|8829.8|8827|8826.9|8824.1|21
1644402560000|2022-02-09 10:29:20|8827.8|8825|8826.9|8824.1|8827.9|8825.1|8826.9|8824.1|8
1644402570000|2022-02-09 10:29:30|8827.1|8824.3|8826.9|8824.1|8827.9|8825.1|8825.9|8823.1|9
1644402580000|2022-02-09 10:29:40|8827.9|8825.1|8827.9|8825.1|8827.9|8825.1|8826.9|8824.1|7
1644402590000|2022-02-09 10:29:50|8828.1|8825.3|8828.9|8826.1|8830.1|8827.3|8827.9|8825.1|9
1644402600000|2022-02-09 10:30:00|8829.1|8826.3|8828.9|8826.1|8829.9|8827.1|8826.9|8824.1|21
1644402610000|2022-02-09 10:30:10|8827.9|8825.1|8827.9|8825.1|8827.9|8825.1|8827.9|8825.1|18
1644402620000|2022-02-09 10:30:20|8828.2|8825.4|8828.9|8826.1|8828.9|8826.1|8828.1|8825.3|5
1644402630000|2022-02-09 10:30:30|8828.4|8825.6|8826.9|8824.1|8829.9|8827.1|8826.9|8824.1|36
1644402640000|2022-02-09 10:30:40|8827.3|8824.5|8823.9|8821.1|8827.3|8824.5|8822.4|8819.6|29
1644402650000|2022-02-09 10:30:50|8823.8|8821|8823.9|8821.1|8823.9|8821.1|8823.8|8821|1
1644402660000|2022-02-09 10:31:00|8823.6|8820.8|8824.4|8821.6|8824.8|8822|8823.6|8820.8|15
1644402670000|2022-02-09 10:31:10|8823.9|8821.1|8823.8|8821|8823.9|8821.1|8822.9|8820.1|10
1644402680000|2022-02-09 10:31:20|8823.9|8821.1|8825.9|8823.1|8825.9|8823.1|8823.8|8821|8
1644402700000|2022-02-09 10:31:40|8826.2|8823.4|8826.9|8824.1|8828.1|8825.3|8826.2|8823.4|9
1644402710000|2022-02-09 10:31:50|8826.1|8823.3|8827.9|8825.1|8827.9|8825.1|8826.1|8823.3|22
1644402720000|2022-02-09 10:32:00|8827.8|8825|8825.4|8822.6|8827.8|8825|8825.3|8822.5|11
1644402730000|2022-02-09 10:32:10|8825.6|8822.8|8826.8|8824|8826.9|8824.1|8825.6|8822.8|3
1644402740000|2022-02-09 10:32:20|8826.1|8823.3|8826.9|8824.1|8826.9|8824.1|8825.9|8823.1|3
1644402750000|2022-02-09 10:32:30|8827.1|8824.3|8825.9|8823.1|8827.9|8825.1|8825.9|8823.1|7
1644402760000|2022-02-09 10:32:40|8826.1|8823.3|8825.9|8823.1|8826.9|8824.1|8825.9|8823.1|6
1644402770000|2022-02-09 10:32:50|8824.9|8822.1|8823.8|8821|8824.9|8822.1|8823.3|8820.5|21
1644402780000|2022-02-09 10:33:00|8823.9|8821.1|8823.9|8821.1|8823.9|8821.1|8823.9|8821.1|1
1644402790000|2022-02-09 10:33:10|8822.9|8820.1|8821.9|8819.1|8822.9|8820.1|8820.9|8818.1|15
1644402800000|2022-02-09 10:33:20|8822.3|8819.5|8822.8|8820|8822.9|8820.1|8821.6|8818.8|16
1644402810000|2022-02-09 10:33:30|8822.9|8820.1|8822.9|8820.1|8822.9|8820.1|8821.9|8819.1|10
1644402820000|2022-02-09 10:33:40|8823.4|8820.6|8821.9|8819.1|8823.4|8820.6|8821.9|8819.1|3
1644402830000|2022-02-09 10:33:50|8822.3|8819.5|8817.4|8814.6|8822.3|8819.5|8816.5|8813.7|143
1644402840000|2022-02-09 10:34:00|8817.5|8814.7|8815.5|8812.7|8817.6|8814.8|8815.4|8812.6|35
1644402850000|2022-02-09 10:34:10|8815.4|8812.6|8812.5|8809.7|8815.4|8812.6|8811|8808.2|40
1644402860000|2022-02-09 10:34:20|8812.4|8809.6|8812.5|8809.7|8813.4|8810.6|8811.6|8808.8|27
1644402870000|2022-02-09 10:34:30|8812.6|8809.8|8816.6|8813.8|8816.6|8813.8|8812.6|8809.8|12
1644402880000|2022-02-09 10:34:40|8817|8814.2|8814.3|8811.5|8817.5|8814.7|8814|8811.2|44
1644402890000|2022-02-09 10:34:50|8814.5|8811.7|8813|8810.2|8814.6|8811.8|8812.1|8809.3|30
1644402900000|2022-02-09 10:35:00|8812.6|8809.8|8814.6|8811.8|8815.5|8812.7|8812.6|8809.8|13
1644402910000|2022-02-09 10:35:10|8814|8811.2|8813.6|8810.8|8814|8811.2|8812.6|8809.8|6
1644402920000|2022-02-09 10:35:20|8813|8810.2|8812.6|8809.8|8813.6|8810.8|8812.6|8809.8|5
1644402930000|2022-02-09 10:35:30|8811.6|8808.8|8809.6|8806.8|8812.6|8809.8|8809.6|8806.8|31
1644402940000|2022-02-09 10:35:40|8809.3|8806.5|8805.5|8802.7|8809.3|8806.5|8805|8802.2|67
1644402950000|2022-02-09 10:35:50|8805.6|8802.8|8806.6|8803.8|8807.3|8804.5|8805|8802.2|47
1644402960000|2022-02-09 10:36:00|8806.3|8803.5|8803.6|8800.8|8806.3|8803.5|8802.6|8799.8|42
1644402970000|2022-02-09 10:36:10|8804|8801.2|8805.5|8802.7|8805.6|8802.8|8803.6|8800.8|29
1644402980000|2022-02-09 10:36:20|8805|8802.2|8806.6|8803.8|8806.6|8803.8|8804.6|8801.8|8
1644402990000|2022-02-09 10:36:30|8806.5|8803.7|8806.3|8803.5|8807.3|8804.5|8806|8803.2|31
1644403000000|2022-02-09 10:36:40|8806|8803.2|8806.6|8803.8|8806.8|8804|8806|8803.2|2
1644403010000|2022-02-09 10:36:50|8806|8803.2|8806.5|8803.7|8806.6|8803.8|8806|8803.2|10
1644403020000|2022-02-09 10:37:00|8805.3|8802.5|8805.6|8802.8|8809.6|8806.8|8805.3|8802.5|70
1644403030000|2022-02-09 10:37:10|8806.1|8803.3|8807.6|8804.8|8807.6|8804.8|8805.6|8802.8|8
1644403040000|2022-02-09 10:37:20|8807.5|8804.7|8805.6|8802.8|8807.6|8804.8|8805.6|8802.8|12
1644403050000|2022-02-09 10:37:30|8806.1|8803.3|8807.6|8804.8|8808.5|8805.7|8806.1|8803.3|9
1644403060000|2022-02-09 10:37:40|8808.1|8805.3|8809.6|8806.8|8810.1|8807.3|8807.6|8804.8|9
1644403070000|2022-02-09 10:37:50|8809.5|8806.7|8809.6|8806.8|8809.6|8806.8|8807.6|8804.8|33
1644403080000|2022-02-09 10:38:00|8809.5|8806.7|8804.6|8801.8|8812.6|8809.8|8804|8801.2|81
1644403090000|2022-02-09 10:38:10|8804|8801.2|8802.8|8800|8804.5|8801.7|8802.1|8799.3|27
1644403100000|2022-02-09 10:38:20|8803.5|8800.7|8804.6|8801.8|8805|8802.2|8803|8800.2|13
1644403110000|2022-02-09 10:38:30|8804.3|8801.5|8805.6|8802.8|8806.6|8803.8|8803.6|8800.8|13
1644403120000|2022-02-09 10:38:40|8805.8|8803|8806.6|8803.8|8806.6|8803.8|8805.6|8802.8|6
1644403140000|2022-02-09 10:39:00|8805.6|8802.8|8805.6|8802.8|8805.6|8802.8|8802.6|8799.8|28
1644403150000|2022-02-09 10:39:10|8806.3|8803.5|8805.6|8802.8|8806.3|8803.5|8805.5|8802.7|2
1644403160000|2022-02-09 10:39:20|8805.5|8802.7|8804.6|8801.8|8805.5|8802.7|8804.6|8801.8|1
1644403170000|2022-02-09 10:39:30|8805.3|8802.5|8806.3|8803.5|8806.3|8803.5|8805.3|8802.5|2
1644403180000|2022-02-09 10:39:40|8806|8803.2|8806.6|8803.8|8806.6|8803.8|8805.5|8802.7|1
1644403190000|2022-02-09 10:39:50|8806.5|8803.7|8807|8804.2|8807|8804.2|8806.3|8803.5|4
1644403200000|2022-02-09 10:40:00|8810|8807.2|8810.6|8807.8|8811.8|8809|8810|8807.2|65
1644403210000|2022-02-09 10:40:10|8811.6|8808.8|8814.3|8811.5|8814.3|8811.5|8811.6|8808.8|19
1644403220000|2022-02-09 10:40:20|8813.8|8811|8811.6|8808.8|8814.3|8811.5|8811.6|8808.8|22
1644403230000|2022-02-09 10:40:30|8810.6|8807.8|8809.6|8806.8|8810.6|8807.8|8808.6|8805.8|16
1644403240000|2022-02-09 10:40:40|8809.5|8806.7|8807.6|8804.8|8809.6|8806.8|8807.6|8804.8|10
1644403250000|2022-02-09 10:40:50|8807.5|8804.7|8807.1|8804.3|8807.6|8804.8|8806.6|8803.8|8
1644403260000|2022-02-09 10:41:00|8807|8804.2|8805.6|8802.8|8807.1|8804.3|8804.5|8801.7|30
1644403270000|2022-02-09 10:41:10|8806|8803.2|8802.5|8799.7|8806|8803.2|8802.5|8799.7|31
1644403280000|2022-02-09 10:41:20|8802.6|8799.8|8802.5|8799.7|8802.6|8799.8|8802.5|8799.7|9
1644403290000|2022-02-09 10:41:30|8802.6|8799.8|8802.5|8799.7|8802.6|8799.8|8801.6|8798.8|19
1644403300000|2022-02-09 10:41:40|8802.3|8799.5|8804.5|8801.7|8804.6|8801.8|8801.6|8798.8|18
1644403310000|2022-02-09 10:41:50|8804.6|8801.8|8801.6|8798.8|8804.6|8801.8|8801.6|8798.8|11
1644403320000|2022-02-09 10:42:00|8802.6|8799.8|8801.3|8798.5|8802.6|8799.8|8799.5|8796.7|53
1644403330000|2022-02-09 10:42:10|8801.6|8798.8|8804.6|8801.8|8805.6|8802.8|8800.3|8797.5|97
1644403340000|2022-02-09 10:42:20|8803.6|8800.8|8805.6|8802.8|8805.8|8803|8803.6|8800.8|11
1644403350000|2022-02-09 10:42:30|8805.8|8803|8804.6|8801.8|8806.3|8803.5|8804.6|8801.8|9
1644403360000|2022-02-09 10:42:40|8804.8|8802|8804.9|8802.1|8805.6|8802.8|8804.6|8801.8|3
1644403370000|2022-02-09 10:42:50|8804.8|8802|8805.6|8802.8|8805.6|8802.8|8804.8|8802|9
1644403380000|2022-02-09 10:43:00|8804.6|8801.8|8802.6|8799.8|8805.6|8802.8|8800.6|8797.8|50
1644403390000|2022-02-09 10:43:10|8802|8799.2|8802.5|8799.7|8802.6|8799.8|8801.6|8798.8|17
1644403400000|2022-02-09 10:43:20|8802.6|8799.8|8804.5|8801.7|8804.6|8801.8|8802.5|8799.7|12
1644403410000|2022-02-09 10:43:30|8804|8801.2|8803.6|8800.8|8804.5|8801.7|8803.6|8800.8|2
1644403420000|2022-02-09 10:43:40|8803.7|8800.9|8801.6|8798.8|8804.6|8801.8|8801.6|8798.8|11
1644403430000|2022-02-09 10:43:50|8802.1|8799.3|8802.6|8799.8|8802.6|8799.8|8801.6|8798.8|7
1644403440000|2022-02-09 10:44:00|8802.5|8799.7|8801.1|8798.3|8802.5|8799.7|8799.6|8796.8|39
1644403450000|2022-02-09 10:44:10|8800.6|8797.8|8801.6|8798.8|8801.6|8798.8|8800.6|8797.8|2
1644403460000|2022-02-09 10:44:20|8800.3|8797.5|8798.3|8795.5|8800.3|8797.5|8798.3|8795.5|73
1644403470000|2022-02-09 10:44:30|8799.3|8796.5|8800.3|8797.5|8800.5|8797.7|8798.3|8795.5|10
1644403480000|2022-02-09 10:44:40|8800.5|8797.7|8800.5|8797.7|8800.6|8797.8|8800.3|8797.5|3
1644403490000|2022-02-09 10:44:50|8801|8798.2|8801.5|8798.7|8802|8799.2|8800.5|8797.7|8
1644403500000|2022-02-09 10:45:00|8801.2|8798.4|8798.3|8795.5|8801.2|8798.4|8798.3|8795.5|37
1644403510000|2022-02-09 10:45:10|8798.5|8795.7|8794.3|8791.5|8799.3|8796.5|8794|8791.2|115
1644403520000|2022-02-09 10:45:20|8794.5|8791.7|8796.3|8793.5|8796.6|8793.8|8794.3|8791.5|28
1644403530000|2022-02-09 10:45:30|8795.8|8793|8797|8794.2|8797.3|8794.5|8794.5|8791.7|10
1644403540000|2022-02-09 10:45:40|8796.3|8793.5|8796.5|8793.7|8797|8794.2|8795.3|8792.5|13
1644403550000|2022-02-09 10:45:50|8796.3|8793.5|8795.3|8792.5|8796.5|8793.7|8794.3|8791.5|48
1644403560000|2022-02-09 10:46:00|8795|8792.2|8794.3|8791.5|8795.3|8792.5|8794.3|8791.5|21
1644403570000|2022-02-09 10:46:10|8794.5|8791.7|8795.3|8792.5|8795.3|8792.5|8794.3|8791.5|5
1644403580000|2022-02-09 10:46:20|8794.3|8791.5|8794|8791.2|8795.3|8792.5|8793.3|8790.5|50
1644403590000|2022-02-09 10:46:30|8793.3|8790.5|8793.5|8790.7|8794.6|8791.8|8793.3|8790.5|12
1644403600000|2022-02-09 10:46:40|8794.3|8791.5|8794|8791.2|8794.3|8791.5|8793.3|8790.5|5
1644403610000|2022-02-09 10:46:50|8793|8790.2|8793.3|8790.5|8793.5|8790.7|8793|8790.2|44
1644403620000|2022-02-09 10:47:00|8793|8790.2|8796.3|8793.5|8797.3|8794.5|8793|8790.2|27
1644403630000|2022-02-09 10:47:10|8796.6|8793.8|8797.3|8794.5|8798.3|8795.5|8796.5|8793.7|18
1644403640000|2022-02-09 10:47:20|8798|8795.2|8798.3|8795.5|8798.3|8795.5|8798|8795.2|2
1644403650000|2022-02-09 10:47:30|8798|8795.2|8799|8796.2|8799.6|8796.8|8798|8795.2|19
1644403660000|2022-02-09 10:47:40|8799.3|8796.5|8798.3|8795.5|8799.3|8796.5|8797|8794.2|26
1644403670000|2022-02-09 10:47:50|8798.6|8795.8|8798.5|8795.7|8799.3|8796.5|8798.3|8795.5|12
1644403680000|2022-02-09 10:48:00|8798.3|8795.5|8797.9|8795.1|8798.5|8795.7|8797.3|8794.5|9
1644403690000|2022-02-09 10:48:10|8798.1|8795.3|8798.3|8795.5|8799.3|8796.5|8797.9|8795.1|7
1644403700000|2022-02-09 10:48:20|8798.4|8795.6|8796.9|8794.1|8798.4|8795.6|8795.3|8792.5|24
1644403710000|2022-02-09 10:48:30|8797.3|8794.5|8797.3|8794.5|8797.4|8794.6|8797.3|8794.5|3
1644403720000|2022-02-09 10:48:40|8796.3|8793.5|8797.3|8794.5|8797.3|8794.5|8796.3|8793.5|3
1644403730000|2022-02-09 10:48:50|8797.2|8794.4|8795.3|8792.5|8797.3|8794.5|8795.3|8792.5|4
1644403740000|2022-02-09 10:49:00|8795.8|8793|8796.9|8794.1|8797.3|8794.5|8794.9|8792.1|43
1644403750000|2022-02-09 10:49:10|8797.3|8794.5|8797.4|8794.6|8797.9|8795.1|8796.9|8794.1|11
1644403760000|2022-02-09 10:49:20|8797.3|8794.5|8797.3|8794.5|8797.3|8794.5|8795.8|8793|9
1644403770000|2022-02-09 10:49:30|8797.8|8795|8798.3|8795.5|8798.3|8795.5|8797.3|8794.5|7
1644403780000|2022-02-09 10:49:40|8798.9|8796.1|8798.9|8796.1|8799.3|8796.5|8797.9|8795.1|8
1644403790000|2022-02-09 10:49:50|8799.3|8796.5|8796.3|8793.5|8799.4|8796.6|8796.3|8793.5|16
1644403800000|2022-02-09 10:50:00|8796.4|8793.6|8795.3|8792.5|8798.3|8795.5|8794.9|8792.1|37
1644403810000|2022-02-09 10:50:10|8794.9|8792.1|8795.4|8792.6|8797.4|8794.6|8794.9|8792.1|10
1644403820000|2022-02-09 10:50:20|8795.9|8793.1|8796.8|8794|8797.3|8794.5|8795.4|8792.6|20
1644403830000|2022-02-09 10:50:30|8796.9|8794.1|8797.3|8794.5|8797.3|8794.5|8796.4|8793.6|2
1644403840000|2022-02-09 10:50:40|8796.9|8794.1|8792.9|8790.1|8796.9|8794.1|8792.3|8789.5|63
1644403850000|2022-02-09 10:50:50|8793.3|8790.5|8791.9|8789.1|8793.4|8790.6|8791.9|8789.1|9
1644403860000|2022-02-09 10:51:00|8792.3|8789.5|8791.3|8788.5|8792.3|8789.5|8790.9|8788.1|133
1644403870000|2022-02-09 10:51:10|8791.4|8788.6|8790.3|8787.5|8791.4|8788.6|8788.9|8786.1|68
1644403880000|2022-02-09 10:51:20|8790.9|8788.1|8792.9|8790.1|8792.9|8790.1|8790.9|8788.1|37
1644403890000|2022-02-09 10:51:30|8793.3|8790.5|8791.9|8789.1|8793.3|8790.5|8791.9|8789.1|10
1644403900000|2022-02-09 10:51:40|8792.3|8789.5|8793.6|8790.8|8794.6|8791.8|8792.3|8789.5|97
1644403910000|2022-02-09 10:51:50|8793.9|8791.1|8799.4|8796.6|8800.2|8797.4|8793.9|8791.1|44
1644403920000|2022-02-09 10:52:00|8798.6|8795.8|8799.6|8796.8|8800.1|8797.3|8798.6|8795.8|26
1644403930000|2022-02-09 10:52:10|8799.9|8797.1|8802.6|8799.8|8803.6|8800.8|8799.9|8797.1|26
1644403940000|2022-02-09 10:52:20|8802.4|8799.6|8801.6|8798.8|8802.6|8799.8|8801.6|8798.8|7
1644403950000|2022-02-09 10:52:30|8802.2|8799.4|8794.6|8791.8|8802.2|8799.4|8793.9|8791.1|87
1644403960000|2022-02-09 10:52:40|8794.9|8792.1|8793.9|8791.1|8796.4|8793.6|8793.9|8791.1|30
1644403970000|2022-02-09 10:52:50|8794.1|8791.3|8794.6|8791.8|8794.9|8792.1|8793.9|8791.1|16
1644403980000|2022-02-09 10:53:00|8794.9|8792.1|8798.6|8795.8|8798.6|8795.8|8794.9|8792.1|23
1644403990000|2022-02-09 10:53:10|8798.3|8795.5|8801.3|8798.5|8801.4|8798.6|8798.3|8795.5|14
1644404000000|2022-02-09 10:53:20|8801.4|8798.6|8801.9|8799.1|8801.9|8799.1|8800.4|8797.6|12
1644404010000|2022-02-09 10:53:30|8801.3|8798.5|8802.3|8799.5|8802.6|8799.8|8801.3|8798.5|27
1644404020000|2022-02-09 10:53:40|8801.6|8798.8|8801.7|8798.9|8803.6|8800.8|8801.1|8798.3|46
1644404030000|2022-02-09 10:53:50|8801.9|8799.1|8803.6|8800.8|8803.9|8801.1|8801.9|8799.1|13
1644404040000|2022-02-09 10:54:00|8802.7|8799.9|8802.2|8799.4|8803.6|8800.8|8801.6|8798.8|26
1644404050000|2022-02-09 10:54:10|8801.7|8798.9|8801.6|8798.8|8801.7|8798.9|8801.6|8798.8|3
1644404060000|2022-02-09 10:54:20|8801.7|8798.9|8802.6|8799.8|8802.6|8799.8|8801.6|8798.8|15
1644404070000|2022-02-09 10:54:30|8801.6|8798.8|8802.1|8799.3|8802.6|8799.8|8801.6|8798.8|9
1644404080000|2022-02-09 10:54:40|8802.2|8799.4|8802.6|8799.8|8802.6|8799.8|8802.2|8799.4|8
1644404090000|2022-02-09 10:54:50|8802.7|8799.9|8802.6|8799.8|8803.3|8800.5|8802.6|8799.8|10
1644404100000|2022-02-09 10:55:00|8802.7|8799.9|8802.6|8799.8|8803.6|8800.8|8802.6|8799.8|4
1644404110000|2022-02-09 10:55:10|8801.6|8798.8|8802.6|8799.8|8802.6|8799.8|8801.6|8798.8|6
1644404120000|2022-02-09 10:55:20|8802.4|8799.6|8801.6|8798.8|8802.4|8799.6|8800.6|8797.8|10
1644404130000|2022-02-09 10:55:30|8801.7|8798.9|8797.6|8794.8|8802.1|8799.3|8797.6|8794.8|21
1644404140000|2022-02-09 10:55:40|8797.9|8795.1|8799.6|8796.8|8799.6|8796.8|8797.9|8795.1|8
1644404150000|2022-02-09 10:55:50|8798.6|8795.8|8796.7|8793.9|8798.6|8795.8|8794.2|8791.4|64
1644404160000|2022-02-09 10:56:00|8796.6|8793.8|8796.1|8793.3|8797.6|8794.8|8794.6|8791.8|29
1644404170000|2022-02-09 10:56:10|8796.6|8793.8|8796.1|8793.3|8796.6|8793.8|8794.6|8791.8|5
1644404180000|2022-02-09 10:56:20|8795.6|8792.8|8798.2|8795.4|8798.2|8795.4|8795.6|8792.8|5
1644404190000|2022-02-09 10:56:30|8798.6|8795.8|8799.6|8796.8|8800.6|8797.8|8798.6|8795.8|24
1644404200000|2022-02-09 10:56:40|8799.7|8796.9|8799.6|8796.8|8800.3|8797.5|8799.6|8796.8|11
1644404210000|2022-02-09 10:56:50|8799.4|8796.6|8798.7|8795.9|8799.6|8796.8|8798.7|8795.9|3
1644404220000|2022-02-09 10:57:00|8799.2|8796.4|8800.6|8797.8|8800.6|8797.8|8799.2|8796.4|15
1644404230000|2022-02-09 10:57:10|8800.8|8798|8801.6|8798.8|8801.8|8799|8800.7|8797.9|17
1644404240000|2022-02-09 10:57:20|8801.7|8798.9|8798.6|8795.8|8801.7|8798.9|8798.6|8795.8|20
1644404250000|2022-02-09 10:57:30|8798.9|8796.1|8799.4|8796.6|8799.6|8796.8|8798.6|8795.8|5
1644404260000|2022-02-09 10:57:40|8798.7|8795.9|8796.6|8793.8|8798.7|8795.9|8796.6|8793.8|16
1644404270000|2022-02-09 10:57:50|8797.1|8794.3|8795.2|8792.4|8797.1|8794.3|8794.6|8791.8|26
1644404280000|2022-02-09 10:58:00|8795.6|8792.8|8795.2|8792.4|8795.6|8792.8|8794.6|8791.8|14
1644404290000|2022-02-09 10:58:10|8795.3|8792.5|8794.4|8791.6|8795.8|8793|8793.6|8790.8|31
1644404300000|2022-02-09 10:58:20|8793.7|8790.9|8793.7|8790.9|8794.6|8791.8|8792.4|8789.6|36
1644404310000|2022-02-09 10:58:30|8793.6|8790.8|8792.6|8789.8|8794.1|8791.3|8791.9|8789.1|11
1644404320000|2022-02-09 10:58:40|8792.3|8789.5|8791.9|8789.1|8794.6|8791.8|8791.9|8789.1|33
1644404330000|2022-02-09 10:58:50|8792.1|8789.3|8791.9|8789.1|8792.6|8789.8|8791.9|8789.1|5
1644404340000|2022-02-09 10:59:00|8792.2|8789.4|8791.7|8788.9|8792.6|8789.8|8791.6|8788.8|21
1644404350000|2022-02-09 10:59:10|8791.8|8789|8791.7|8788.9|8792.6|8789.8|8791.2|8788.4|10
1644404360000|2022-02-09 10:59:20|8791.6|8788.8|8786.6|8783.8|8792.6|8789.8|8785.9|8783.1|204
1644404370000|2022-02-09 10:59:30|8786.8|8784|8786.6|8783.8|8790.9|8788.1|8786.6|8783.8|62
1644404380000|2022-02-09 10:59:40|8786.8|8784|8786.6|8783.8|8788.2|8785.4|8784.8|8782|51
1644404390000|2022-02-09 10:59:50|8786.4|8783.6|8785.6|8782.8|8787.8|8785|8785.6|8782.8|52
1644404400000|2022-02-09 11:00:00|8784.6|8781.8|8786.6|8783.8|8787.1|8784.3|8784.6|8781.8|47
1644404410000|2022-02-09 11:00:10|8786.7|8783.9|8786.6|8783.8|8788.6|8785.8|8785.2|8782.4|38
1644404420000|2022-02-09 11:00:20|8786.7|8783.9|8786.7|8783.9|8787.7|8784.9|8786.7|8783.9|9
1644404430000|2022-02-09 11:00:30|8786.6|8783.8|8791.6|8788.8|8791.6|8788.8|8785.7|8782.9|32
1644404440000|2022-02-09 11:00:40|8791.4|8788.6|8791.6|8788.8|8792.6|8789.8|8789.6|8786.8|38
1644404450000|2022-02-09 11:00:50|8792.6|8789.8|8792.1|8789.3|8792.6|8789.8|8791.6|8788.8|9
1644404460000|2022-02-09 11:01:00|8791.9|8789.1|8792.6|8789.8|8792.9|8790.1|8791.6|8788.8|10
1644404470000|2022-02-09 11:01:10|8791.6|8788.8|8798.2|8795.4|8798.9|8796.1|8791.6|8788.8|83
1644404480000|2022-02-09 11:01:20|8799.2|8796.4|8796.2|8793.4|8799.2|8796.4|8794.7|8791.9|32
1644404490000|2022-02-09 11:01:30|8795.8|8793|8794.5|8791.7|8796.2|8793.4|8793.8|8791|23
1644404500000|2022-02-09 11:01:40|8794.8|8792|8794.7|8791.9|8795|8792.2|8794.5|8791.7|10
1644404510000|2022-02-09 11:01:50|8794.8|8792|8794.7|8791.9|8795.2|8792.4|8793.7|8790.9|15
1644404520000|2022-02-09 11:02:00|8795.2|8792.4|8793.8|8791|8796.2|8793.4|8793.5|8790.7|27
1644404530000|2022-02-09 11:02:10|8794.3|8791.5|8795.5|8792.7|8795.5|8792.7|8793.5|8790.7|13
1644404540000|2022-02-09 11:02:20|8795.2|8792.4|8792.5|8789.7|8795.5|8792.7|8791.8|8789|38
1644404560000|2022-02-09 11:02:40|8793.3|8790.5|8792.5|8789.7|8793.5|8790.7|8791.5|8788.7|22
1644404570000|2022-02-09 11:02:50|8793.4|8790.6|8791.9|8789.1|8793.5|8790.7|8791.9|8789.1|3
1644404580000|2022-02-09 11:03:00|8792.5|8789.7|8792.5|8789.7|8793.5|8790.7|8792.4|8789.6|14
1644404590000|2022-02-09 11:03:10|8792.7|8789.9|8796.5|8793.7|8798|8795.2|8792.5|8789.7|130
1644404600000|2022-02-09 11:03:20|8796.2|8793.4|8798.2|8795.4|8798.5|8795.7|8795.7|8792.9|28
1644404610000|2022-02-09 11:03:30|8797.8|8795|8797.5|8794.7|8798.5|8795.7|8797|8794.2|16
1644404620000|2022-02-09 11:03:40|8797.8|8795|8795.5|8792.7|8798.2|8795.4|8795.5|8792.7|11
1644404630000|2022-02-09 11:03:50|8796.5|8793.7|8796.5|8793.7|8796.5|8793.7|8795.5|8792.7|7
1644404640000|2022-02-09 11:04:00|8796.7|8793.9|8799.5|8796.7|8799.5|8796.7|8796.7|8793.9|31
1644404650000|2022-02-09 11:04:10|8799.4|8796.6|8797.7|8794.9|8800.5|8797.7|8797.5|8794.7|61
1644404660000|2022-02-09 11:04:20|8797.8|8795|8799.5|8796.7|8800.5|8797.7|8797.8|8795|5
1644404670000|2022-02-09 11:04:30|8799.8|8797|8798.8|8796|8801.2|8798.4|8798.5|8795.7|24
1644404680000|2022-02-09 11:04:40|8799.5|8796.7|8799.7|8796.9|8800.5|8797.7|8798.7|8795.9|24
1644404690000|2022-02-09 11:04:50|8799.8|8797|8803.7|8800.9|8803.8|8801|8799.8|8797|72
1644404700000|2022-02-09 11:05:00|8803.8|8801|8803|8800.2|8804.8|8802|8801|8798.2|83
1644404710000|2022-02-09 11:05:10|8803.1|8800.3|8802.8|8800|8803.5|8800.7|8802.8|8800|16
1644404720000|2022-02-09 11:05:20|8802.7|8799.9|8801.8|8799|8802.7|8799.9|8801.8|8799|16
1644404730000|2022-02-09 11:05:30|8802|8799.2|8802|8799.2|8802.1|8799.3|8801.7|8798.9|18
1644404740000|2022-02-09 11:05:40|8802.3|8799.5|8802.5|8799.7|8802.5|8799.7|8802|8799.2|0
1644404750000|2022-02-09 11:05:50|8802.7|8799.9|8800.8|8798|8803.5|8800.7|8800|8797.2|30
1644404760000|2022-02-09 11:06:00|8800.3|8797.5|8797.8|8795|8800.8|8798|8797.8|8795|30
1644404770000|2022-02-09 11:06:10|8797.5|8794.7|8798.8|8796|8799|8796.2|8797|8794.2|12
1644404780000|2022-02-09 11:06:20|8799.5|8796.7|8801.8|8799|8801.8|8799|8799.5|8796.7|18
1644404790000|2022-02-09 11:06:30|8801.5|8798.7|8802.8|8800|8802.8|8800|8801.5|8798.7|5
1644404800000|2022-02-09 11:06:40|8803.3|8800.5|8803|8800.2|8803.5|8800.7|8803|8800.2|8
1644404810000|2022-02-09 11:06:50|8803.5|8800.7|8804.5|8801.7|8804.8|8802|8801|8798.2|24
1644404820000|2022-02-09 11:07:00|8804.7|8801.9|8805.8|8803|8806.5|8803.7|8804.3|8801.5|38
1644404830000|2022-02-09 11:07:10|8806|8803.2|8803.8|8801|8806.7|8803.9|8803.8|8801|3
1644404840000|2022-02-09 11:07:20|8802.8|8800|8800.8|8798|8802.8|8800|8800.8|8798|10
1644404850000|2022-02-09 11:07:30|8801|8798.2|8800.8|8798|8801.8|8799|8800.8|8798|0
1644404860000|2022-02-09 11:07:40|8801.8|8799|8801.8|8799|8801.8|8799|8801.8|8799|7
1644404870000|2022-02-09 11:07:50|8802|8799.2|8800.8|8798|8802|8799.2|8799.8|8797|2
1644404880000|2022-02-09 11:08:00|8800|8797.2|8797.8|8795|8800|8797.2|8796.8|8794|37
1644404890000|2022-02-09 11:08:10|8797.7|8794.9|8797.8|8795|8797.8|8795|8797|8794.2|3
1644404900000|2022-02-09 11:08:20|8798|8795.2|8798.8|8796|8798.8|8796|8797.8|8795|4
1644404910000|2022-02-09 11:08:30|8799.4|8796.6|8803|8800.2|8803.5|8800.7|8799.4|8796.6|43
1644404920000|2022-02-09 11:08:40|8803.5|8800.7|8802.8|8800|8803.5|8800.7|8802.8|8800|10
1644404930000|2022-02-09 11:08:50|8803|8800.2|8806.1|8803.3|8806.8|8804|8803|8800.2|29
1644404940000|2022-02-09 11:09:00|8806.5|8803.7|8805|8802.2|8806.5|8803.7|8805|8802.2|23
1644404950000|2022-02-09 11:09:10|8805.7|8802.9|8804.8|8802|8806.5|8803.7|8804.8|8802|3
1644404960000|2022-02-09 11:09:20|8805.3|8802.5|8804.8|8802|8805.8|8803|8804.8|8802|16
1644404970000|2022-02-09 11:09:30|8805.8|8803|8805.8|8803|8805.8|8803|8803.8|8801|17
1644404980000|2022-02-09 11:09:40|8805.5|8802.7|8803.8|8801|8805.8|8803|8803.8|8801|5
1644404990000|2022-02-09 11:09:50|||||||||6
1644405000000|2022-02-09 11:10:00|8804.8|8802|8803.8|8801|8804.8|8802|8803.8|8801|5
1644405010000|2022-02-09 11:10:10|8803.9|8801.1|8805.3|8802.5|8805.8|8803|8803.9|8801.1|5
1644405020000|2022-02-09 11:10:20|8804.8|8802|8806.8|8804|8806.9|8804.1|8804.8|8802|8
1644405030000|2022-02-09 11:10:30|8806.1|8803.3|8805.8|8803|8807.1|8804.3|8805.8|8803|19
1644405040000|2022-02-09 11:10:40|8806.8|8804|8806.4|8803.6|8808.1|8805.3|8806.4|8803.6|20
1644405050000|2022-02-09 11:10:50|8806.1|8803.3|8805.9|8803.1|8806.1|8803.3|8805.8|8803|3
1644405060000|2022-02-09 11:11:00|8805.8|8803|8806.8|8804|8806.8|8804|8804.8|8802|13
1644405070000|2022-02-09 11:11:10|8805.9|8803.1|8805.9|8803.1|8806.8|8804|8805.8|8803|12
1644405080000|2022-02-09 11:11:20|8806.3|8803.5|8801.7|8798.9|8806.3|8803.5|8800.8|8798|46
1644405090000|2022-02-09 11:11:30|8801.2|8798.4|8794.7|8791.9|8801.2|8798.4|8793.3|8790.5|66
1644405100000|2022-02-09 11:11:40|8794.8|8792|8793.8|8791|8794.8|8792|8792.8|8790|12
1644405110000|2022-02-09 11:11:50|8794.7|8791.9|8793.9|8791.1|8794.8|8792|8793.8|8791|17
1644405120000|2022-02-09 11:12:00|8793.8|8791|8793.7|8790.9|8794.8|8792|8792.8|8790|27
1644405130000|2022-02-09 11:12:10|8793.5|8790.7|8791.7|8788.9|8793.5|8790.7|8791.7|8788.9|15
1644405140000|2022-02-09 11:12:20|8791.8|8789|8791.7|8788.9|8791.8|8789|8791.5|8788.7|8
1644405150000|2022-02-09 11:12:30|8791.8|8789|8793.7|8790.9|8793.8|8791|8791.2|8788.4|6
1644405160000|2022-02-09 11:12:40|8794.8|8792|8794.8|8792|8795.8|8793|8793.3|8790.5|26
1644405170000|2022-02-09 11:12:50|8794.9|8792.1|8796.3|8793.5|8796.8|8794|8794.8|8792|9
1644405180000|2022-02-09 11:13:00|8795.8|8793|8796.8|8794|8796.8|8794|8795.8|8793|9
1644405190000|2022-02-09 11:13:10|8796.4|8793.6|8792.8|8790|8796.4|8793.6|8791.8|8789|133
1644405200000|2022-02-09 11:13:20|8792.5|8789.7|8792.7|8789.9|8792.8|8790|8791.3|8788.5|14
1644405210000|2022-02-09 11:13:30|8792.2|8789.4|8786.5|8783.7|8792.2|8789.4|8786.2|8783.4|52
1644405220000|2022-02-09 11:13:40|8785.8|8783|8785.2|8782.4|8786.2|8783.4|8784.8|8782|41
1644405230000|2022-02-09 11:13:50|8786.8|8784|8786.8|8784|8786.8|8784|8786.2|8783.4|17
1644405240000|2022-02-09 11:14:00|8787.1|8784.3|8785.8|8783|8787.2|8784.4|8785.8|8783|22
1644405250000|2022-02-09 11:14:10|8785.7|8782.9|8787.8|8785|8787.8|8785|8785.7|8782.9|22
1644405260000|2022-02-09 11:14:20|8787.4|8784.6|8787.2|8784.4|8787.8|8785|8786.8|8784|11
1644405270000|2022-02-09 11:14:30|8786.8|8784|8785.1|8782.3|8788.3|8785.5|8785.1|8782.3|22
1644405280000|2022-02-09 11:14:40|8785.4|8782.6|8784.4|8781.6|8785.8|8783|8784.1|8781.3|31
1644405290000|2022-02-09 11:14:50|8785.1|8782.3|8785.1|8782.3|8785.8|8783|8784.8|8782|9
1644405300000|2022-02-09 11:15:00|8784.5|8781.7|8785.8|8783|8786.1|8783.3|8784.1|8781.3|53
1644405310000|2022-02-09 11:15:10|8786.1|8783.3|8785.6|8782.8|8786.1|8783.3|8785.1|8782.3|19
1644405320000|2022-02-09 11:15:20|8785.8|8783|8784.4|8781.6|8785.8|8783|8783.9|8781.1|137
1644405330000|2022-02-09 11:15:30|8784|8781.2|8781.1|8778.3|8784|8781.2|8780.6|8777.8|138
1644405340000|2022-02-09 11:15:40|8780.6|8777.8|8784.6|8781.8|8785.1|8782.3|8780.6|8777.8|122
1644405350000|2022-02-09 11:15:50|8784.7|8781.9|8788.2|8785.4|8788.2|8785.4|8784.6|8781.8|251
1644405360000|2022-02-09 11:16:00|8789.1|8786.3|8791.4|8788.6|8791.5|8788.7|8788.4|8785.6|43
1644405370000|2022-02-09 11:16:10|8791.2|8788.4|8789.2|8786.4|8792.2|8789.4|8789.2|8786.4|44
1644405380000|2022-02-09 11:16:20|8789.1|8786.3|8789.2|8786.4|8789.2|8786.4|8788.2|8785.4|16
1644405390000|2022-02-09 11:16:30|8789.9|8787.1|8789.4|8786.6|8789.9|8787.1|8789.2|8786.4|6
1644405400000|2022-02-09 11:16:40|8789.5|8786.7|8789.2|8786.4|8789.9|8787.1|8789.2|8786.4|9
1644405410000|2022-02-09 11:16:50|8788.2|8785.4|8790.9|8788.1|8791.2|8788.4|8788.2|8785.4|19
1644405420000|2022-02-09 11:17:00|8790.6|8787.8|8790.4|8787.6|8791.2|8788.4|8790.2|8787.4|10
1644405430000|2022-02-09 11:17:10|8790.2|8787.4|8790.2|8787.4|8791.2|8788.4|8790.2|8787.4|5
1644405440000|2022-02-09 11:17:20|8790.5|8787.7|8792.2|8789.4|8792.4|8789.6|8790.2|8787.4|18
1644405450000|2022-02-09 11:17:30|8792.4|8789.6|8792.2|8789.4|8793.2|8790.4|8791.2|8788.4|34
1644405460000|2022-02-09 11:17:40|8791.9|8789.1|8789.2|8786.4|8791.9|8789.1|8788.7|8785.9|39
1644405470000|2022-02-09 11:17:50|8788.2|8785.4|8791.2|8788.4|8791.2|8788.4|8788.2|8785.4|21
1644405480000|2022-02-09 11:18:00|8790.5|8787.7|8790.2|8787.4|8791.2|8788.4|8789.2|8786.4|30
1644405490000|2022-02-09 11:18:10|8789.9|8787.1|8789.7|8786.9|8790.2|8787.4|8789.2|8786.4|5
1644405500000|2022-02-09 11:18:20|8790.2|8787.4|8790.4|8787.6|8790.4|8787.6|8790.2|8787.4|1
1644405510000|2022-02-09 11:18:30|8791.1|8788.3|8791.2|8788.4|8791.7|8788.9|8791.1|8788.3|3
1644405520000|2022-02-09 11:18:40|8790.8|8788|8789.4|8786.6|8790.8|8788|8789.2|8786.4|17
1644405530000|2022-02-09 11:18:50|8790.2|8787.4|8789.4|8786.6|8790.2|8787.4|8789.2|8786.4|11
1644405540000|2022-02-09 11:19:00|8790.2|8787.4|8789.2|8786.4|8790.2|8787.4|8787.2|8784.4|15
1644405550000|2022-02-09 11:19:10|8789.1|8786.3|8788.4|8785.6|8789.2|8786.4|8788.2|8785.4|5
1644405560000|2022-02-09 11:19:20|8788.9|8786.1|8788.4|8785.6|8789.2|8786.4|8788.2|8785.4|2
1644405570000|2022-02-09 11:19:30|8788.2|8785.4|8788.2|8785.4|8788.3|8785.5|8788.2|8785.4|2
1644405580000|2022-02-09 11:19:40|8788.3|8785.5|8791.2|8788.4|8793.8|8791|8788.2|8785.4|14
1644405590000|2022-02-09 11:19:50|8790.2|8787.4|8791.3|8788.5|8791.5|8788.7|8790.2|8787.4|27
1644405600000|2022-02-09 11:20:00|8791.2|8788.4|8792.2|8789.4|8792.2|8789.4|8791.2|8788.4|10
1644405610000|2022-02-09 11:20:10|8792.1|8789.3|8792.2|8789.4|8792.2|8789.4|8792.1|8789.3|6
1644405620000|2022-02-09 11:20:20|8792.3|8789.5|8793.5|8790.7|8796|8793.2|8792.3|8789.5|136
1644405630000|2022-02-09 11:20:30|8794.5|8791.7|8786.7|8783.9|8794.5|8791.7|8786.2|8783.4|100
1644405640000|2022-02-09 11:20:40|8786.3|8783.5|8787.2|8784.4|8787.2|8784.4|8786.2|8783.4|16
1644405650000|2022-02-09 11:20:50|8787.3|8784.5|8789.7|8786.9|8789.7|8786.9|8787.1|8784.3|16
1644405660000|2022-02-09 11:21:00|8789.2|8786.4|8790.2|8787.4|8790.2|8787.4|8789.2|8786.4|8
1644405670000|2022-02-09 11:21:10|8789.8|8787|8790.2|8787.4|8790.2|8787.4|8789.8|8787|0
1644405680000|2022-02-09 11:21:20|8790.5|8787.7|8789.8|8787|8791.2|8788.4|8789.8|8787|21
1644405690000|2022-02-09 11:21:30|8790.2|8787.4|8791.2|8788.4|8791.3|8788.5|8790.2|8787.4|5
1644405700000|2022-02-09 11:21:40|8791.3|8788.5|8791.2|8788.4|8791.3|8788.5|8790.2|8787.4|1
1644405710000|2022-02-09 11:21:50|8790.9|8788.1|8791.2|8788.4|8791.2|8788.4|8790.2|8787.4|4
1644405720000|2022-02-09 11:22:00|8790.2|8787.4|8790.2|8787.4|8790.2|8787.4|8790.2|8787.4|1
1644405730000|2022-02-09 11:22:10|8789.6|8786.8|8789.2|8786.4|8789.6|8786.8|8789.2|8786.4|4
1644405740000|2022-02-09 11:22:20|8788.2|8785.4|8788.7|8785.9|8788.7|8785.9|8788.2|8785.4|12
1644405750000|2022-02-09 11:22:30|8788.6|8785.8|8789.2|8786.4|8789.2|8786.4|8788.2|8785.4|3
1644405760000|2022-02-09 11:22:40|8789.1|8786.3|8790.2|8787.4|8790.2|8787.4|8788.2|8785.4|24
1644405770000|2022-02-09 11:22:50|8790.5|8787.7|8790.7|8787.9|8791.2|8788.4|8790.2|8787.4|7
1644405780000|2022-02-09 11:23:00|8791.2|8788.4|8790.3|8787.5|8791.3|8788.5|8790.2|8787.4|11
1644405790000|2022-02-09 11:23:10|8792.8|8782.8|8784.6|8781.8|8792.8|8784.4|8784.6|8781.8|264
1644405800000|2022-02-09 11:23:20|8784.1|8781.3|8785.1|8782.3|8785.2|8782.4|8783.3|8780.5|25
1644405810000|2022-02-09 11:23:30|8785.2|8782.4|8785.1|8782.3|8785.6|8782.8|8784.2|8781.4|6
1644405820000|2022-02-09 11:23:40|8785.2|8782.4|8785.1|8782.3|8785.2|8782.4|8785.1|8782.3|1
1644405830000|2022-02-09 11:23:50|8785.2|8782.4|8786.1|8783.3|8786.1|8783.3|8785.1|8782.3|6
1644405840000|2022-02-09 11:24:00|8785.9|8783.1|8783.7|8780.9|8785.9|8783.1|8783.7|8780.9|18
1644405850000|2022-02-09 11:24:10|8783.2|8780.4|8783.2|8780.4|8783.6|8780.8|8782.7|8779.9|15
1644405860000|2022-02-09 11:24:20|8784.2|8781.4|8783.7|8780.9|8784.2|8781.4|8783.2|8780.4|9
1644405870000|2022-02-09 11:24:30|8784.2|8781.4|8781.4|8778.6|8784.2|8781.4|8780.3|8777.5|189
1644405880000|2022-02-09 11:24:40|8781.8|8779|8781.4|8778.6|8781.9|8779.1|8780.3|8777.5|24
1644405890000|2022-02-09 11:24:50|8781.3|8778.5|8780.9|8778.1|8781.9|8779.1|8780.9|8778.1|5
1644405900000|2022-02-09 11:25:00|8780.8|8778|8781.9|8779.1|8781.9|8779.1|8780.8|8778|11
1644405910000|2022-02-09 11:25:10|8781.8|8779|8782|8779.2|8782.9|8780.1|8781.2|8778.4|34
1644405920000|2022-02-09 11:25:20|8782.2|8779.4|8782.9|8780.1|8782.9|8780.1|8782.2|8779.4|5
1644405930000|2022-02-09 11:25:30|8783.9|8781.1|8785.9|8783.1|8786.9|8784.1|8783.9|8781.1|27
1644405940000|2022-02-09 11:25:40|8786.2|8783.4|8785.9|8783.1|8786.9|8784.1|8785.9|8783.1|15
1644405950000|2022-02-09 11:25:50|8786.2|8783.4|8786|8783.2|8786.9|8784.1|8785.9|8783.1|8
1644405960000|2022-02-09 11:26:00|8785.3|8782.5|8782.9|8780.1|8785.3|8782.5|8780.9|8778.1|86
1644405970000|2022-02-09 11:26:10|8783|8780.2|8781.4|8778.6|8783|8780.2|8781.4|8778.6|9
1644405980000|2022-02-09 11:26:20|8781.8|8779|8780.9|8778.1|8782.9|8780.1|8779.9|8777.1|25
1644405990000|2022-02-09 11:26:30|8781|8778.2|8780.9|8778.1|8781.9|8779.1|8780.9|8778.1|5
1644406000000|2022-02-09 11:26:40|8781.9|8779.1|8783.9|8781.1|8784.5|8781.7|8781.9|8779.1|12
1644406010000|2022-02-09 11:26:50|8784|8781.2|8784.4|8781.6|8785.9|8783.1|8784|8781.2|45
1644406020000|2022-02-09 11:27:00|8784|8781.2|8783.9|8781.1|8785|8782.2|8783.9|8781.1|2
1644406030000|2022-02-09 11:27:10|8784.6|8781.8|8783.9|8781.1|8784.9|8782.1|8783.9|8781.1|3
1644406040000|2022-02-09 11:27:20|8783.5|8780.7|8783.9|8781.1|8783.9|8781.1|8783.5|8780.7|3
1644406050000|2022-02-09 11:27:30|8784|8781.2|8783.9|8781.1|8784|8781.2|8783.5|8780.7|9
1644406060000|2022-02-09 11:27:40|8784.9|8782.1|8786|8783.2|8786.5|8783.7|8784.9|8782.1|7
1644406070000|2022-02-09 11:27:50|8786.2|8783.4|8786|8783.2|8786.9|8784.1|8785.9|8783.1|13
1644406080000|2022-02-09 11:28:00|8785.9|8783.1|8785.9|8783.1|8785.9|8783.1|8785|8782.2|5
1644406090000|2022-02-09 11:28:10|8785.5|8782.7|8786|8783.2|8786.5|8783.7|8785.5|8782.7|7
1644406100000|2022-02-09 11:28:20|8785.9|8783.1|8785.5|8782.7|8786.5|8783.7|8785.5|8782.7|6
1644406110000|2022-02-09 11:28:30|8785.9|8783.1|8780.9|8778.1|8786.5|8783.6|8779.9|8777.1|159
1644406120000|2022-02-09 11:28:40|8780.8|8778|8780.9|8778.1|8781.9|8779.1|8780.8|8778|31
1644406130000|2022-02-09 11:28:50|8781|8778.2|8779.9|8777.1|8781|8778.2|8779.9|8777.1|7
1644406140000|2022-02-09 11:29:00|8780|8777.2|8781.4|8778.6|8781.9|8779.1|8779.8|8777|6
1644406150000|2022-02-09 11:29:10|8781.9|8779.1|8782.9|8780.1|8782.9|8780.1|8781.9|8778.8|22
1644406160000|2022-02-09 11:29:20|8782.8|8780|8782.9|8780.1|8782.9|8780.1|8782|8779.2|1
1644406170000|2022-02-09 11:29:30|8783.5|8780.7|8782.9|8780.1|8783.5|8780.7|8782.8|8780|7
1644406180000|2022-02-09 11:29:40|8782|8779.2|8781.9|8779.1|8782.5|8779.7|8781.9|8779.1|21
1644406190000|2022-02-09 11:29:50|8781.2|8778.4|8780.9|8778.1|8781.2|8778.4|8780.9|8778.1|21
1644406200000|2022-02-09 11:30:00|8780.4|8777.6|8781.7|8778.9|8782.9|8780.1|8780|8777.2|14
1644406210000|2022-02-09 11:30:10|8781.4|8778.6|8780.9|8778.1|8782.9|8780.1|8780.9|8778.1|15
1644406220000|2022-02-09 11:30:20|8781.2|8778.4|8779.9|8777.1|8781.2|8778.4|8778|8775.2|169
1644406230000|2022-02-09 11:30:30|8780|8777.2|8780.2|8777.4|8780.7|8777.9|8780|8777.2|4
1644406240000|2022-02-09 11:30:40|8780.5|8777.7|8781.2|8778.4|8781.2|8778.4|8780.2|8777.4|10
1644406250000|2022-02-09 11:30:50|8781|8778.2|8782.9|8780.1|8782.9|8780.1|8780.9|8778.1|15
1644406260000|2022-02-09 11:31:00|8782.7|8779.9|8781.7|8778.9|8782.9|8780.1|8780|8777.2|180
1644406270000|2022-02-09 11:31:10|8781.6|8778.8|8782.6|8779.8|8783.2|8780.4|8781.6|8778.8|11
1644406280000|2022-02-09 11:31:20|8781.6|8778.8|8783.2|8780.4|8783.2|8780.4|8781.6|8778.8|16
1644406290000|2022-02-09 11:31:30|8782.2|8779.4|8782.6|8779.8|8783.2|8780.4|8781.6|8778.8|82
1644406300000|2022-02-09 11:31:40|8781.6|8778.8|8781.7|8778.9|8782.6|8779.8|8781.6|8778.8|12
1644406310000|2022-02-09 11:31:50|8781.6|8778.8|8781.6|8778.8|8781.7|8778.9|8781.6|8778.8|1
1644406320000|2022-02-09 11:32:00|8781.9|8779.1|8782.6|8779.8|8782.7|8779.9|8781.7|8778.9|6
1644406330000|2022-02-09 11:32:10|8781.5|8778.7|8781.6|8778.8|8782.5|8779.7|8781.2|8778.4|51
1644406340000|2022-02-09 11:32:20|8781.3|8778.5|8781|8778.2|8781.6|8778.8|8780.6|8777.8|9
1644406350000|2022-02-09 11:32:30|8781.2|8778.4|8782.6|8779.8|8782.6|8779.8|8781.2|8778.4|7
1644406360000|2022-02-09 11:32:40|8782.5|8779.7|8782.6|8779.8|8782.6|8779.8|8782.5|8779.7|0
1644406370000|2022-02-09 11:32:50|8782.9|8780.1|8782.6|8779.8|8783|8780.2|8782.5|8779.7|7
1644406380000|2022-02-09 11:33:00|||||||||2
1644406390000|2022-02-09 11:33:10|8783|8780.2|8782.6|8779.8|8783.6|8780.8|8782.6|8779.8|3
1644406400000|2022-02-09 11:33:20|8782.7|8779.9|8782.6|8779.8|8783.2|8780.4|8782.6|8779.8|1
1644406410000|2022-02-09 11:33:30|8782.7|8779.9|8784.6|8781.8|8785.6|8782.8|8782.7|8779.9|21
1644406420000|2022-02-09 11:33:40|8784.9|8782.1|8784.2|8781.4|8784.9|8782.1|8783.6|8780.8|6
1644406430000|2022-02-09 11:33:50|8783.7|8780.9|8785.6|8782.8|8785.6|8782.8|8783.6|8780.8|9
1644406440000|2022-02-09 11:34:00|8786.2|8783.4|8782.6|8779.8|8786.6|8783.8|8782.6|8779.8|16
1644406450000|2022-02-09 11:34:10|8782.7|8779.9|8782.6|8779.8|8783.5|8780.7|8782.6|8779.8|7
1644406460000|2022-02-09 11:34:20|8781.6|8778.8|8782.6|8779.8|8782.7|8779.9|8781.6|8778.8|19
1644406470000|2022-02-09 11:34:30|8782.5|8779.7|8782.7|8779.9|8782.7|8779.9|8782.5|8779.7|7
1644406480000|2022-02-09 11:34:40|8783.5|8780.7|8782.6|8779.8|8783.6|8780.8|8782.6|8779.8|5
1644406490000|2022-02-09 11:34:50|8782.9|8780.1|8783.6|8780.8|8783.6|8780.8|8782.9|8780.1|3
1644406500000|2022-02-09 11:35:00|8783.3|8780.5|8783.1|8780.3|8783.3|8780.5|8782.6|8779.8|7
1644406510000|2022-02-09 11:35:10|8783.6|8780.8|8783.9|8781.1|8785.6|8782.8|8783.6|8780.8|33
1644406520000|2022-02-09 11:35:20|8783.4|8780.6|8779.6|8776.8|8783.4|8780.6|8779.6|8776.8|51
1644406530000|2022-02-09 11:35:30|8779.7|8776.9|8782.4|8779.6|8782.6|8779.8|8779.7|8776.9|39
1644406540000|2022-02-09 11:35:40|8782.1|8779.3|8781.1|8778.3|8782.6|8779.8|8780.1|8777.3|6
1644406550000|2022-02-09 11:35:50|8781.2|8778.4|8780.4|8777.6|8781.2|8778.4|8780.1|8777.3|6
1644406560000|2022-02-09 11:36:00|8780.1|8777.3|8780.6|8777.8|8780.6|8777.8|8779.6|8776.8|9
1644406570000|2022-02-09 11:36:10|8780.9|8778.1|8781.4|8778.6|8781.6|8778.8|8780.6|8777.8|4
1644406580000|2022-02-09 11:36:20|8781.1|8778.3|8779.6|8776.8|8781.1|8778.3|8775.9|8773.1|145
1644406590000|2022-02-09 11:36:30|8780.6|8777.8|8780.6|8777.8|8780.6|8777.8|8779.6|8776.8|8
1644406600000|2022-02-09 11:36:40|8780.2|8777.4|8777.9|8775.1|8780.6|8777.8|8777.6|8774.8|22
1644406610000|2022-02-09 11:36:50|8777.4|8774.6|8776.6|8773.8|8777.4|8774.6|8776.6|8773.8|5
1644406620000|2022-02-09 11:37:00|8775.9|8773.1|8779.6|8776.8|8779.6|8776.8|8775.9|8773.1|29
1644406630000|2022-02-09 11:37:10|8779.7|8776.9|8781.6|8778.8|8781.7|8778.9|8779.7|8776.9|44
1644406640000|2022-02-09 11:37:20|8782.2|8779.4|8778.6|8775.8|8782.2|8779.4|8778.6|8775.8|25
1644406650000|2022-02-09 11:37:30|8778.7|8775.9|8778.7|8775.9|8779.6|8776.8|8778.6|8775.8|26
1644406660000|2022-02-09 11:37:40|8778.6|8775.8|8780.6|8777.8|8780.6|8777.8|8778.6|8775.8|15
1644406670000|2022-02-09 11:37:50|8779.9|8777.1|8780.4|8777.6|8780.6|8777.8|8779.6|8776.8|11
1644406680000|2022-02-09 11:38:00|8780.1|8777.3|8781.6|8778.8|8781.6|8778.8|8780.1|8777.3|6
1644406690000|2022-02-09 11:38:10|8780.6|8777.8|8780.9|8778.1|8781.6|8778.8|8780.6|8777.8|9
1644406700000|2022-02-09 11:38:20|8781.4|8778.6|8781.6|8778.8|8782.6|8779.8|8779.6|8776.8|26
1644406710000|2022-02-09 11:38:30|8781.3|8778.5|8781.6|8778.8|8782.4|8779.6|8780.6|8777.8|12
1644406720000|2022-02-09 11:38:40|8781.4|8778.6|8781.6|8778.8|8781.6|8778.8|8781.3|8778.5|10
1644406730000|2022-02-09 11:38:50|8781.4|8778.6|8781.6|8778.8|8781.6|8778.8|8781.4|8778.6|4
1644406740000|2022-02-09 11:39:00|8781.3|8778.5|8780.6|8777.8|8781.3|8778.5|8780.4|8777.6|3
1644406750000|2022-02-09 11:39:10|8780.3|8777.5|8780.4|8777.6|8780.6|8777.8|8780.3|8777.5|9
1644406760000|2022-02-09 11:39:20|8780.3|8777.5|8780.6|8777.8|8780.6|8777.8|8778.9|8776.1|42
1644406770000|2022-02-09 11:39:30|8779.6|8776.8|8780.6|8777.8|8781.3|8778.5|8779.6|8776.8|7
1644406780000|2022-02-09 11:39:40|8780.9|8778.1|8781.6|8778.8|8782.2|8779.4|8780.6|8777.8|28
1644406790000|2022-02-09 11:39:50|8781.3|8778.5|8780.6|8777.8|8781.3|8778.5|8780.6|8777.8|12
1644406800000|2022-02-09 11:40:00|8781.1|8778.3|8779.7|8776.9|8781.1|8778.3|8779.6|8776.8|16
1644406810000|2022-02-09 11:40:10|8779.6|8776.8|8779.6|8776.8|8779.6|8776.8|8779.6|8776.8|9
1644406820000|2022-02-09 11:40:20|||||||||3
1644406830000|2022-02-09 11:40:30|8780.1|8777.3|8781.7|8778.9|8782.6|8779.8|8779.7|8776.9|27
1644406840000|2022-02-09 11:40:40|8782.2|8779.4|8781.2|8778.4|8782.6|8779.8|8781.2|8778.4|6
1644406850000|2022-02-09 11:40:50|8781.6|8778.8|8781.6|8778.8|8782.4|8779.6|8781.6|8778.8|17
1644406860000|2022-02-09 11:41:00|8781.7|8778.9|8783.6|8780.8|8783.7|8780.9|8781.6|8778.8|12
1644406870000|2022-02-09 11:41:10|8782.7|8779.9|8782.6|8779.8|8782.7|8779.9|8781.1|8778.3|15
1644406880000|2022-02-09 11:41:20|8782.9|8780.1|8784.6|8781.8|8784.6|8781.8|8782.9|8780.1|10
1644406890000|2022-02-09 11:41:30|8784.4|8781.6|8784.6|8781.8|8784.6|8781.8|8783.7|8780.9|16
1644406900000|2022-02-09 11:41:40|8784.7|8781.9|8785.1|8782.3|8785.6|8782.8|8784.7|8781.9|6
1644406910000|2022-02-09 11:41:50|8785.2|8782.4|8785.6|8782.8|8785.6|8782.8|8785.2|8782.4|1
1644406920000|2022-02-09 11:42:00|8786.2|8783.4|8789.6|8786.8|8789.6|8786.8|8786.2|8783.4|40
1644406930000|2022-02-09 11:42:10|8789.2|8786.4|8788.6|8785.8|8789.6|8786.8|8788.2|8785.4|30
1644406940000|2022-02-09 11:42:20|8787.4|8784.6|8787.6|8784.8|8787.6|8784.8|8787.4|8784.6|24
1644406950000|2022-02-09 11:42:30|8787.7|8784.9|8787.6|8784.8|8788.4|8785.6|8787.6|8784.8|6
1644406960000|2022-02-09 11:42:40|8787.9|8785.1|8787.7|8784.9|8788.1|8785.3|8787.6|8784.8|9
1644406970000|2022-02-09 11:42:50|8788.1|8785.3|8785.6|8782.8|8788.2|8785.4|8785.6|8782.8|22
1644406980000|2022-02-09 11:43:00|8785.7|8782.9|8783.6|8780.8|8785.7|8782.9|8783.6|8780.8|17
1644406990000|2022-02-09 11:43:10|8783.7|8780.9|8783.6|8780.8|8783.7|8780.9|8782.6|8779.8|8
1644407000000|2022-02-09 11:43:20|8783.4|8780.6|8785.6|8782.8|8786.1|8783.3|8783.4|8780.6|26
1644407010000|2022-02-09 11:43:30|8785.7|8782.9|8785.6|8782.8|8785.7|8782.9|8785.6|8782.8|3
1644407020000|2022-02-09 11:43:40|8785.7|8782.9|8785.7|8782.9|8786.7|8783.9|8785.6|8782.8|26
1644407030000|2022-02-09 11:43:50|8786.6|8783.8|8785.6|8782.8|8786.6|8783.8|8785.6|8782.8|6
1644407040000|2022-02-09 11:44:00|8785.7|8782.9|8789.8|8787|8790.7|8787.9|8785.7|8782.9|78
1644407050000|2022-02-09 11:44:10|8790.2|8787.4|8798.2|8795.4|8799.2|8796.4|8789.6|8786.8|69
1644407060000|2022-02-09 11:44:20|8798.6|8795.8|8798.8|8796|8799.8|8797|8798.2|8795.4|124
1644407070000|2022-02-09 11:44:30|8799.8|8797|8798.8|8796|8799.8|8797|8797.8|8795|36
1644407080000|2022-02-09 11:44:40|8798.2|8795.4|8787.7|8784.9|8798.2|8795.4|8787.6|8784.8|135
1644407090000|2022-02-09 11:44:50|8787.8|8785|8786.8|8784|8787.8|8785|8786.7|8783.9|6
1644407100000|2022-02-09 11:45:00|8787.2|8784.4|8788.7|8785.9|8789.6|8786.8|8786.8|8784|33
1644407110000|2022-02-09 11:45:10|8788.8|8786|8789.8|8787|8790.3|8787.5|8788.8|8786|31
1644407120000|2022-02-09 11:45:20|8790.8|8788|8791.8|8789|8791.8|8789|8790|8787.2|13
1644407130000|2022-02-09 11:45:30|8791.7|8788.9|8790.8|8788|8791.8|8789|8790.8|8788|4
1644407140000|2022-02-09 11:45:40|8791.1|8788.3|8792.8|8790|8793.7|8790.9|8790.8|8788|10
1644407150000|2022-02-09 11:45:50|8793.2|8790.4|8794.2|8791.4|8794.2|8791.4|8791.8|8789|10
1644407160000|2022-02-09 11:46:00|8794.8|8792|8798.7|8795.9|8798.8|8796|8794.8|8792|54
1644407170000|2022-02-09 11:46:10|8798.8|8796|8798.3|8795.5|8798.8|8796|8797.8|8795|16
1644407180000|2022-02-09 11:46:20|8798.2|8795.4|8797.7|8794.9|8798.2|8795.4|8796.6|8793.8|12
1644407190000|2022-02-09 11:46:30|8797.8|8795|8795.8|8793|8798.2|8795.4|8795.8|8793|9
1644407200000|2022-02-09 11:46:40|8796.2|8793.4|8795.8|8793|8796.2|8793.4|8795.8|8793|5
1644407210000|2022-02-09 11:46:50|8795.6|8792.8|8795.7|8792.9|8795.7|8792.9|8795.2|8792.4|6
1644407220000|2022-02-09 11:47:00|8795.6|8792.8|8795.7|8792.9|8795.8|8793|8794.8|8792|5
1644407230000|2022-02-09 11:47:10|8795.8|8793|8795.8|8793|8796.8|8794|8795.6|8792.8|18
1644407240000|2022-02-09 11:47:20|8795.6|8792.8|8795.8|8793|8795.8|8793|8795.6|8792.8|26
1644407250000|2022-02-09 11:47:30|8800.6|8790.6|8797.8|8795|8800.6|8796.4|8797|8790.6|158
1644407260000|2022-02-09 11:47:40|8798|8795.2|8797.8|8795|8798.5|8795.7|8796.8|8794|12
1644407270000|2022-02-09 11:47:50|8798.3|8795.5|8796.8|8794|8798.8|8796|8796.8|8794|11
1644407280000|2022-02-09 11:48:00|8796.7|8793.9|8799|8796.2|8799.5|8796.7|8796.7|8793.9|30
1644407290000|2022-02-09 11:48:10|8798.8|8796|8798|8795.2|8798.8|8796|8797.8|8795|15
1644407300000|2022-02-09 11:48:20|8798.3|8795.5|8797.3|8794.5|8798.5|8795.7|8796.8|8794|6
1644407310000|2022-02-09 11:48:30|8797.2|8794.4|8795.8|8793|8798|8795.2|8795.8|8793|23
1644407320000|2022-02-09 11:48:40|8795.5|8792.7|8796.8|8794|8796.8|8794|8795.5|8792.7|8
1644407330000|2022-02-09 11:48:50|8797|8794.2|8798.8|8796|8798.8|8796|8797|8794.2|14
1644407340000|2022-02-09 11:49:00|8799|8796.2|8797.8|8795|8799|8796.2|8797.5|8794.7|10
1644407350000|2022-02-09 11:49:10|8797.5|8794.7|8796.8|8794|8797.5|8794.7|8796.8|8794|3
1644407360000|2022-02-09 11:49:20|8797.1|8794.3|8798.8|8796|8799|8796.2|8797.1|8794.3|25
1644407370000|2022-02-09 11:49:30|8799|8796.2|8797.8|8795|8799.5|8796.7|8797.8|8795|11
1644407380000|2022-02-09 11:49:40|8798.2|8795.4|8798.8|8796|8799.2|8796.4|8798.2|8795.4|9
1644407390000|2022-02-09 11:49:50|8798.7|8795.9|8798.8|8796|8799.7|8796.9|8798.7|8795.9|7
1644407400000|2022-02-09 11:50:00|8799.3|8796.5|8798.8|8796|8799.8|8797|8798.8|8796|9
1644407410000|2022-02-09 11:50:10|8799|8796.2|8798.8|8796|8799.8|8797|8798.8|8796|8
1644407420000|2022-02-09 11:50:20|8798.2|8795.4|8796.7|8793.9|8798.2|8795.4|8795.8|8793|43
1644407430000|2022-02-09 11:50:30|8796.8|8794|8798.7|8795.9|8798.8|8796|8796.8|8794|8
1644407440000|2022-02-09 11:50:40|8798.8|8796|8797.7|8794.9|8798.8|8796|8796.8|8794|11
1644407450000|2022-02-09 11:50:50|8797.8|8795|8798.7|8795.9|8798.8|8796|8797.7|8794.9|5
1644407460000|2022-02-09 11:51:00|8798.3|8795.5|8799.8|8797|8799.8|8797|8796.8|8794|20
1644407470000|2022-02-09 11:51:10|8799.7|8796.9|8798.8|8796|8799.8|8797|8798.8|8796|8
1644407480000|2022-02-09 11:51:20|8799|8796.2|8799.8|8797|8799.8|8797|8799|8796.2|7
1644407490000|2022-02-09 11:51:30|8800.1|8797.3|8798.8|8796|8800.8|8798|8798.8|8796|17
1644407500000|2022-02-09 11:51:40|8798.5|8795.7|8799.8|8797|8799.8|8797|8797.8|8795|23
1644407510000|2022-02-09 11:51:50|8800.2|8797.4|8799.8|8797|8800.2|8797.4|8799.8|8797|6
1644407520000|2022-02-09 11:52:00|8800.5|8797.7|8799.8|8797|8800.5|8797.7|8799.8|8797|6
1644407530000|2022-02-09 11:52:10|8800.1|8797.3|8799.8|8797|8800.2|8797.4|8799.8|8797|7
1644407540000|2022-02-09 11:52:20|8799.5|8796.7|8799.8|8797|8799.8|8797|8799.5|8796.7|3
1644407550000|2022-02-09 11:52:30|8799.5|8796.7|8798.8|8796|8799.8|8797|8798|8795.2|7
1644407560000|2022-02-09 11:52:40|||||||||1
1644407570000|2022-02-09 11:52:50|8798.3|8795.5|8798.8|8796|8798.8|8796|8798.3|8795.5|0
1644407580000|2022-02-09 11:53:00|8798.5|8795.7|8798.8|8796|8799.8|8797|8797.8|8795|5
1644407590000|2022-02-09 11:53:10|8799|8796.2|8798.7|8795.9|8799.3|8796.5|8798.3|8795.5|4
1644407600000|2022-02-09 11:53:20|8798.8|8796|8799|8796.2|8799.8|8797|8798.3|8795.5|8
1644407610000|2022-02-09 11:53:30|8799.1|8796.3|8798.8|8796|8800.2|8797.4|8798.8|8796|20
1644407620000|2022-02-09 11:53:40|8799|8796.2|8798.8|8796|8799.8|8797|8797.8|8795|45
1644407630000|2022-02-09 11:53:50|8799|8796.2|8798.7|8795.9|8799.7|8796.9|8797.8|8795|9
1644407640000|2022-02-09 11:54:00|8798.8|8796|8796.8|8794|8798.8|8796|8794.2|8791.4|159
1644407650000|2022-02-09 11:54:10|8796.5|8793.7|8792.8|8790|8796.5|8793.7|8792.8|8790|24
1644407660000|2022-02-09 11:54:20|8793.2|8790.4|8793.8|8791|8793.8|8791|8793.2|8790.4|6
1644407670000|2022-02-09 11:54:30|8794.2|8791.4|8793.8|8791|8794.5|8791.7|8793.8|8791|4
1644407680000|2022-02-09 11:54:40|8794.1|8791.3|8797|8794.2|8797.1|8794.3|8794.1|8791.3|14
1644407690000|2022-02-09 11:54:50|8796.8|8794|8796.8|8794|8797.8|8795|8796.8|8794|7
1644407700000|2022-02-09 11:55:00|8797|8794.2|8795|8792.2|8797|8794.2|8794.8|8792|12
1644407710000|2022-02-09 11:55:10|8795.1|8792.3|8796.8|8794|8796.8|8794|8794.8|8792|23
1644407720000|2022-02-09 11:55:20|8796.5|8793.7|8796|8793.2|8796.8|8794|8795.5|8792.7|6
1644407730000|2022-02-09 11:55:30|8796.8|8794|8798.1|8795.3|8798.8|8796|8795.8|8793|9
1644407740000|2022-02-09 11:55:40|8798.5|8795.7|8799.8|8797|8800.8|8798|8797.8|8795|40
1644407750000|2022-02-09 11:55:50|8799.5|8796.7|8799|8796.2|8799.5|8796.7|8798.8|8796|7
1644407760000|2022-02-09 11:56:00|8799.5|8796.7|8800.8|8798|8801.5|8798.7|8798.5|8795.7|48
1644407770000|2022-02-09 11:56:10|8799.2|8796.4|8797.8|8795|8800.8|8798|8797.8|8795|47
1644407780000|2022-02-09 11:56:20|8797.4|8794.6|8797.8|8795|8797.9|8795.1|8797.4|8794.6|9
1644407790000|2022-02-09 11:56:30|8798.1|8795.3|8796.8|8794|8798.8|8796|8796.8|8794|29
1644407800000|2022-02-09 11:56:40|8796.9|8794.1|8797.8|8795|8797.8|8795|8796.9|8794.1|0
1644407810000|2022-02-09 11:56:50|8797.4|8794.6|8796.8|8794|8797.8|8795|8796.8|8794|1
1644407820000|2022-02-09 11:57:00|8796.7|8793.9|8796.8|8794|8796.8|8794|8792.9|8790.1|77
1644407830000|2022-02-09 11:57:10|8797.1|8794.3|8795.8|8793|8799.4|8796.6|8795.4|8792.6|17
1644407840000|2022-02-09 11:57:20|8795.2|8792.4|8794.8|8792|8795.2|8792.4|8794.8|8792|6
1644407850000|2022-02-09 11:57:30|8794.9|8792.1|8795.8|8793|8795.9|8793.1|8794.8|8792|13
1644407860000|2022-02-09 11:57:40|8795.7|8792.9|8795.8|8793|8795.8|8793|8795.3|8792.5|1
1644407880000|2022-02-09 11:58:00|8795.9|8793.1|8795.8|8793|8796.8|8794|8795.8|8793|4
1644407890000|2022-02-09 11:58:10|8795.9|8793.1|8797.8|8795|8798.8|8796|8795.9|8793.1|28
1644407900000|2022-02-09 11:58:20|8797.7|8794.9|8798.8|8796|8798.8|8796|8796.8|8794|4
1644407910000|2022-02-09 11:58:30|8797.8|8795|8797.9|8795.1|8798.7|8795.9|8797.8|8795|7
1644407920000|2022-02-09 11:58:40|8798.1|8795.3|8797.8|8795|8798.8|8796|8797.8|8795|2
1644407930000|2022-02-09 11:58:50|8797.9|8795.1|8797.9|8795.1|8797.9|8795.1|8797.9|8795.1|1
1644407940000|2022-02-09 11:59:00|8797.8|8795|8797.8|8795|8797.8|8795|8796.8|8794|6
1644407950000|2022-02-09 11:59:10|8797.4|8794.6|8799.4|8796.6|8799.4|8796.6|8797.4|8794.6|10
1644407960000|2022-02-09 11:59:20|8798.9|8796.1|8798.9|8796.1|8799.4|8796.6|8798.8|8796|7
1644407970000|2022-02-09 11:59:30|8799.3|8796.5|8796.9|8794.1|8799.4|8796.6|8795.8|8793|20
1644407980000|2022-02-09 11:59:40|8796.8|8794|8796.9|8794.1|8796.9|8794.1|8796.4|8793.6|1
1644407990000|2022-02-09 11:59:50|8796.8|8794|8797.8|8795|8797.8|8795|8795.9|8793.1|5
1644408000000|2022-02-09 12:00:00|8796.9|8794.1|8797.9|8795.1|8798.8|8796|8796.8|8794|18
1644408010000|2022-02-09 12:00:10|8798.4|8795.6|8798.4|8795.6|8798.4|8795.6|8797.4|8794.6|4
1644408020000|2022-02-09 12:00:20|8798.8|8796|8799.8|8797|8799.9|8797.1|8798.4|8795.6|12
1644408030000|2022-02-09 12:00:30|8799.4|8796.6|8799.4|8796.6|8799.9|8797.1|8798.9|8796.1|3
1644408040000|2022-02-09 12:00:40|8799.8|8797|8799.9|8797.1|8800.4|8797.6|8799.8|8797|8
1644408050000|2022-02-09 12:00:50|8799.2|8796.4|8799.2|8796.4|8801.4|8798.6|8798.8|8796|33
1644408060000|2022-02-09 12:01:00|8798.8|8796|8798.4|8795.6|8798.8|8796|8797.8|8795|19
1644408070000|2022-02-09 12:01:10|8798.8|8796|8797.9|8795.1|8798.8|8796|8797.8|8795|1
1644408080000|2022-02-09 12:01:20|8798.8|8796|8799.8|8797|8799.8|8797|8798.7|8795.9|5
1644408090000|2022-02-09 12:01:30|8799.9|8797.1|8800.8|8798|8800.8|8798|8799.8|8797|5
1644408100000|2022-02-09 12:01:40|8799.8|8797|8799.3|8796.5|8799.8|8797|8797.9|8795.1|21
1644408110000|2022-02-09 12:01:50|8799.6|8796.8|8799.8|8797|8799.8|8797|8798.9|8796.1|10
1644408120000|2022-02-09 12:02:00|8799.9|8797.1|8798.8|8796|8799.9|8797.1|8798.8|8796|2
1644408130000|2022-02-09 12:02:10|8797.8|8795|8797.8|8795|8798.8|8796|8797.8|8795|3
1644408140000|2022-02-09 12:02:20|8798.1|8795.3|8797.8|8795|8798.8|8796|8796.8|8794|10
1644408150000|2022-02-09 12:02:30|8797.4|8794.6|8795.1|8792.3|8797.8|8795|8795.1|8792.3|33
1644408160000|2022-02-09 12:02:40|8795.3|8792.5|8791.6|8788.8|8795.8|8793|8791.1|8788.3|109
1644408170000|2022-02-09 12:02:50|8791.8|8789|8791.1|8788.3|8792.1|8789.3|8791.1|8788.3|14
1644408180000|2022-02-09 12:03:00|8791.5|8788.7|8789.5|8786.7|8791.5|8788.7|8789.5|8786.7|48
1644408190000|2022-02-09 12:03:10|8789.6|8786.8|8790.5|8787.7|8790.5|8787.7|8789.6|8786.8|5
1644408200000|2022-02-09 12:03:20|8791.1|8788.3|8786.6|8783.8|8791.9|8789.1|8786.6|8783.8|38
1644408210000|2022-02-09 12:03:30|8787.5|8784.7|8783.6|8780.8|8787.5|8784.7|8782.1|8779.3|84
1644408220000|2022-02-09 12:03:40|8783.8|8781|8784.5|8781.7|8785.5|8782.7|8783.5|8780.7|11
1644408230000|2022-02-09 12:03:50|8784.8|8782|8786.5|8783.7|8786.5|8783.7|8784.6|8781.8|41
1644408240000|2022-02-09 12:04:00|8786.6|8783.8|8789.1|8786.3|8789.9|8787.1|8786.6|8783.8|21
1644408250000|2022-02-09 12:04:10|8789.5|8786.7|8791.5|8788.7|8791.6|8788.8|8789.5|8786.7|8
1644408260000|2022-02-09 12:04:20|8791.6|8788.8|8794.5|8791.7|8795.5|8792.7|8790.6|8787.8|43
1644408270000|2022-02-09 12:04:30|8794|8791.2|8796.5|8793.7|8796.5|8793.7|8793.5|8790.7|7
1644408280000|2022-02-09 12:04:40|8797.5|8794.7|8798.5|8795.7|8799.5|8796.7|8797.5|8794.7|21
1644408290000|2022-02-09 12:04:50|8798.6|8795.8|8798.5|8795.7|8800.1|8797.3|8798.5|8795.7|25
1644408300000|2022-02-09 12:05:00|8798.6|8795.8|8796.5|8793.7|8798.6|8795.8|8796.5|8793.7|36
1644408310000|2022-02-09 12:05:10|8796.4|8793.6|8795.6|8792.8|8796.5|8793.7|8795.5|8792.7|11
1644408320000|2022-02-09 12:05:20|8795.4|8792.6|8796.5|8793.7|8796.6|8793.8|8794.5|8791.7|41
1644408330000|2022-02-09 12:05:30|8796.6|8793.8|8796.5|8793.7|8797.5|8794.7|8796.2|8793.4|19
1644408340000|2022-02-09 12:05:40|8795.5|8792.7|8796.5|8793.7|8796.5|8793.7|8795.5|8792.7|4
1644408350000|2022-02-09 12:05:50|8797.5|8794.7|8797.6|8794.8|8797.8|8795|8796.5|8793.7|17
1644408360000|2022-02-09 12:06:00|8798.1|8795.3|8797.6|8794.8|8798.5|8795.7|8797.6|8794.8|3
1644408370000|2022-02-09 12:06:10|8797.5|8794.7|8795.5|8792.7|8797.6|8794.8|8795|8792.2|16
1644408380000|2022-02-09 12:06:20|8795.4|8792.6|8795.5|8792.7|8795.5|8792.7|8794.5|8791.7|5
1644408390000|2022-02-09 12:06:30|8795.4|8792.6|8794.5|8791.7|8795.4|8792.6|8794.5|8791.7|3
1644408400000|2022-02-09 12:06:40|||||||||2
1644408410000|2022-02-09 12:06:50|||||||||1
1644408420000|2022-02-09 12:07:00|8795.1|8792.3|8795.5|8792.7|8795.6|8792.8|8794.5|8791.7|13
1644408430000|2022-02-09 12:07:10|||||||||1
1644408440000|2022-02-09 12:07:20|8794.5|8791.7|8795.5|8792.7|8795.5|8792.7|8794.5|8791.7|3
1644408450000|2022-02-09 12:07:30|8795.8|8793|8799.5|8796.7|8799.5|8796.7|8795.8|8793|20
1644408460000|2022-02-09 12:07:40|8798.5|8795.7|8799.5|8796.7|8800|8797.2|8798.5|8795.7|14
1644408470000|2022-02-09 12:07:50|8798.8|8796|8799.5|8796.7|8799.8|8797|8798.5|8795.7|16
1644408480000|2022-02-09 12:08:00|8799.6|8796.8|8799.5|8796.7|8800.3|8797.5|8799.2|8796.4|21
1644408490000|2022-02-09 12:08:10|8799.6|8796.8|8799|8796.2|8799.6|8796.8|8797.3|8794.5|24
1644408500000|2022-02-09 12:08:20|8799.3|8796.5|8798.5|8795.7|8799.5|8796.7|8798.5|8795.7|7
1644408510000|2022-02-09 12:08:30|8798.3|8795.5|8805.5|8802.7|8805.5|8802.7|8798.3|8795.5|74
1644408520000|2022-02-09 12:08:40|8805.6|8802.8|8798.6|8795.8|8806.5|8803.7|8798.3|8795.5|75
1644408530000|2022-02-09 12:08:50|8799|8796.2|8801.5|8798.7|8802.1|8799.3|8799|8796.2|16
1644408540000|2022-02-09 12:09:00|8800.5|8797.7|8797.5|8794.7|8800.5|8797.7|8797.3|8794.5|81
1644408550000|2022-02-09 12:09:10|8795.9|8793.1|8795.8|8793|8797.2|8794.4|8795.2|8792.4|378
1644408560000|2022-02-09 12:09:20|8795.3|8792.5|8790.2|8787.4|8796.2|8793.4|8790.1|8787.3|165
1644408570000|2022-02-09 12:09:30|8790.1|8787.3|8791.2|8788.4|8792.2|8789.4|8790.1|8787.3|51
1644408580000|2022-02-09 12:09:40|8790.2|8787.4|8789.1|8786.3|8790.4|8787.6|8787.8|8785|241
1644408590000|2022-02-09 12:09:50|8789.2|8786.4|8788.1|8785.3|8789.2|8786.4|8787.6|8784.8|20
1644408600000|2022-02-09 12:10:00|8787.9|8785.1|8785.9|8783.1|8788.2|8785.4|8784.9|8782.1|66
1644408610000|2022-02-09 12:10:10|8785.4|8782.6|8786.2|8783.4|8786.9|8784.1|8784.9|8782.1|44
1644408620000|2022-02-09 12:10:20|8786.1|8783.3|8787.1|8784.3|8787.9|8785.1|8785.9|8783.1|27
1644408630000|2022-02-09 12:10:30|8787.2|8784.4|8790.2|8787.4|8790.2|8787.4|8787.2|8784.4|35
1644408640000|2022-02-09 12:10:40|8790.1|8787.3|8791.1|8788.3|8791.2|8788.4|8789.9|8787.1|15
1644408650000|2022-02-09 12:10:50|8791.2|8788.4|8792.2|8789.4|8792.3|8789.5|8791.1|8788.3|16
1644408660000|2022-02-09 12:11:00|8792.8|8790|8793.2|8790.4|8793.2|8790.4|8792.8|8790|6
1644408670000|2022-02-09 12:11:10|8792.9|8790.1|8790.1|8787.3|8792.9|8790.1|8790.1|8787.3|21
1644408680000|2022-02-09 12:11:20|8789.7|8786.9|8790.2|8787.4|8791.2|8788.4|8789.6|8786.8|16
1644408690000|2022-02-09 12:11:30|8790.1|8787.3|8797.2|8794.4|8797.2|8794.4|8790.1|8787.3|55
1644408700000|2022-02-09 12:11:40|8796.8|8794|8797.7|8794.9|8798.2|8795.4|8796.6|8793.8|28
1644408710000|2022-02-09 12:11:50|8797.3|8794.5|8797.2|8794.4|8797.3|8794.5|8796.2|8793.4|6
1644408720000|2022-02-09 12:12:00|8797.1|8794.3|8799.2|8796.4|8799.2|8796.4|8796.2|8793.4|14
1644408730000|2022-02-09 12:12:10|8800.2|8797.4|8799.7|8796.9|8800.2|8797.4|8798.3|8795.5|35
1644408740000|2022-02-09 12:12:20|8800.2|8797.4|8800.2|8797.4|8802.2|8799.4|8799.7|8796.9|26
1644408750000|2022-02-09 12:12:30|8800.5|8797.7|8802.2|8799.4|8803.2|8800.4|8800.5|8797.7|48
1644408760000|2022-02-09 12:12:40|8803.2|8800.4|8803.3|8800.5|8803.7|8800.9|8801.2|8798.4|57
1644408770000|2022-02-09 12:12:50|8803.2|8800.4|8802.2|8799.4|8803.2|8800.4|8799.7|8796.9|35
1644408780000|2022-02-09 12:13:00|8802.3|8799.5|8801.7|8798.9|8804.3|8801.5|8801.2|8798.4|51
1644408790000|2022-02-09 12:13:10|8801.8|8799|8803.2|8800.4|8804.2|8801.4|8801.8|8799|22
1644408800000|2022-02-09 12:13:20|8803.5|8800.7|8801.2|8798.4|8803.5|8800.7|8801.2|8798.4|13
1644408810000|2022-02-09 12:13:30|8800.9|8798.1|8800.2|8797.4|8801|8798.2|8800|8797.2|12
1644408820000|2022-02-09 12:13:40|8800.3|8797.5|8799.5|8796.7|8800.7|8797.9|8799.5|8796.7|11
1644408830000|2022-02-09 12:13:50|8799.2|8796.4|8793.9|8791.1|8799.2|8796.4|8793.9|8791.1|236
1644408840000|2022-02-09 12:14:00|8794|8791.2|8793.9|8791.1|8794|8791.2|8792.9|8790.1|28
1644408850000|2022-02-09 12:14:10|8793.8|8791|8793.9|8791.1|8793.9|8791.1|8793.8|8791|5
1644408860000|2022-02-09 12:14:20|8794|8791.2|8791.9|8789.1|8794.9|8792.1|8791.9|8789.1|11
1644408870000|2022-02-09 12:14:30|8792.3|8789.5|8793.9|8791.1|8793.9|8791.1|8792|8789.2|8
1644408880000|2022-02-09 12:14:40|8792.9|8790.1|8793.9|8791.1|8793.9|8791.1|8792.9|8790.1|7
1644408890000|2022-02-09 12:14:50|8793.8|8791|8792.9|8790.1|8793.8|8791|8791.9|8789.1|56
1644408900000|2022-02-09 12:15:00|8793|8790.2|8795|8792.2|8795.5|8792.7|8793|8790.2|40
1644408910000|2022-02-09 12:15:10|8795.2|8792.4|8800.9|8798.1|8802.5|8799.7|8795.2|8792.4|47
1644408920000|2022-02-09 12:15:20|8801.2|8798.4|8802|8799.2|8802.5|8799.7|8800.5|8797.7|29
1644408930000|2022-02-09 12:15:30|8802.5|8799.7|8797.9|8795.1|8802.5|8799.7|8797.5|8794.7|69
1644408940000|2022-02-09 12:15:40|8797.5|8794.7|8797.9|8795.1|8797.9|8795.1|8797.5|8794.7|12
1644408950000|2022-02-09 12:15:50|8798|8795.2|8798.5|8795.7|8798.9|8796.1|8797.5|8794.7|15
1644408960000|2022-02-09 12:16:00|8798|8795.2|8799|8796.2|8799.2|8796.4|8797.5|8794.7|13
1644408970000|2022-02-09 12:16:10|8799.2|8796.4|8798.2|8795.4|8799.2|8796.4|8798.2|8795.4|0
1644408980000|2022-02-09 12:16:20|8798.9|8796.1|8799.2|8796.4|8800.2|8797.4|8798.9|8796.1|7
1644408990000|2022-02-09 12:16:30|8799|8796.2|8798.2|8795.4|8799.2|8796.4|8798.2|8795.4|5
1644409000000|2022-02-09 12:16:40|8798.3|8795.5|8798.2|8795.4|8799.2|8796.4|8798.2|8795.4|2
1644409010000|2022-02-09 12:16:50|8798.5|8795.7|8800|8797.2|8800.2|8797.4|8798.5|8795.7|24
1644409020000|2022-02-09 12:17:00|8799.9|8797.1|8802.2|8799.4|8802.3|8799.5|8798.9|8796.1|31
1644409030000|2022-02-09 12:17:10|8802.9|8800.1|8803.2|8800.4|8803.2|8800.4|8800.8|8798|31
1644409040000|2022-02-09 12:17:20|8802.3|8799.5|8801.2|8798.4|8802.3|8799.5|8800.7|8797.9|28
1644409050000|2022-02-09 12:17:30|8801.5|8798.7|8802.2|8799.4|8803.2|8800.4|8801.5|8798.7|7
1644409060000|2022-02-09 12:17:40|8801.7|8798.9|8805.8|8803|8808.5|8805.7|8801.7|8798.4|270
1644409070000|2022-02-09 12:17:50|8806|8803.2|8805.8|8803|8806.5|8803.7|8804.8|8802|89
1644409080000|2022-02-09 12:18:00|8806|8803.2|8805.3|8802.5|8806.5|8803.7|8805.3|8802.5|52
1644409090000|2022-02-09 12:18:10|8805.5|8802.7|8805.5|8802.7|8806.5|8803.7|8804.8|8802|13
1644409100000|2022-02-09 12:18:20|8805.3|8802.5|8803.8|8801|8805.8|8803|8803.8|8801|20
1644409110000|2022-02-09 12:18:30|8803.5|8800.7|8803.3|8800.5|8806.3|8803.5|8803|8800.2|89
1644409120000|2022-02-09 12:18:40|8803.5|8800.7|8795.2|8792.4|8803.5|8800.7|8795.2|8792.4|90
1644409130000|2022-02-09 12:18:50|8796|8793.2|8800.5|8797.7|8800.5|8797.7|8796|8793.2|73
1644409140000|2022-02-09 12:19:00|8800.1|8797.3|8800.6|8797.8|8800.6|8797.8|8800.1|8797.3|6
1644409150000|2022-02-09 12:19:10|8801.1|8798.3|8804.5|8801.7|8804.6|8801.8|8801.1|8798.3|5
1644409160000|2022-02-09 12:19:20|8804.7|8801.9|8806.1|8803.3|8806.5|8803.7|8804.7|8801.9|8
1644409170000|2022-02-09 12:19:30|8807.1|8804.3|8806.1|8803.3|8807.6|8804.8|8805.5|8802.7|26
1644409180000|2022-02-09 12:19:40|8806.5|8803.7|8806.7|8803.9|8807.8|8805|8805.5|8802.7|41
1644409190000|2022-02-09 12:19:50|8806.6|8803.8|8806.6|8803.8|8807.6|8804.8|8806.1|8803.3|17
1644409200000|2022-02-09 12:20:00|8806.5|8803.7|8804.7|8801.9|8806.5|8803.7|8803.7|8800.9|21
1644409210000|2022-02-09 12:20:10|8804.2|8801.4|8804.7|8801.9|8804.7|8801.9|8803.7|8800.9|38
1644409220000|2022-02-09 12:20:20|8805.1|8802.3|8801.1|8798.3|8805.6|8802.8|8801.1|8798.3|30
1644409230000|2022-02-09 12:20:30|8800.9|8798.1|8800.6|8797.8|8801.1|8798.3|8799.7|8796.9|8
1644409240000|2022-02-09 12:20:40|8800.7|8797.9|8798.7|8795.9|8800.7|8797.9|8798.7|8795.9|24
1644409250000|2022-02-09 12:20:50|8797.7|8794.9|8796.7|8793.9|8798.7|8795.9|8795.7|8792.9|34
1644409260000|2022-02-09 12:21:00|8796.6|8793.8|8797.7|8794.9|8797.7|8794.9|8795.7|8792.9|5
1644409270000|2022-02-09 12:21:10|8797.1|8794.3|8796.7|8793.9|8797.7|8794.9|8796.7|8793.9|6
1644409280000|2022-02-09 12:21:20|8796.9|8794.1|8797.7|8794.9|8797.7|8794.9|8796.9|8794.1|3
1644409290000|2022-02-09 12:21:30|8797.9|8795.1|8797.2|8794.4|8798.4|8795.6|8796.7|8793.9|11
1644409300000|2022-02-09 12:21:40|8796.7|8793.9|8797.1|8794.3|8797.7|8794.9|8796.7|8793.9|4
1644409310000|2022-02-09 12:21:50|8796.7|8793.9|8800.7|8797.9|8801|8798.2|8796.7|8793.9|16
1644409320000|2022-02-09 12:22:00|8800.6|8797.8|8800.7|8797.9|8801.7|8798.9|8799.9|8797.1|17
1644409330000|2022-02-09 12:22:10|8799.9|8797.1|8801.1|8798.3|8801.7|8798.9|8799.9|8797.1|9
1644409340000|2022-02-09 12:22:20|8800.7|8797.9|8801.7|8798.9|8801.7|8798.9|8800.7|8797.9|12
1644409350000|2022-02-09 12:22:30|8802.7|8799.9|8804.7|8801.9|8806.7|8803.9|8802.7|8799.9|28
1644409360000|2022-02-09 12:22:40|8805.7|8802.9|8801.9|8799.1|8805.7|8802.9|8801.7|8798.9|21
1644409370000|2022-02-09 12:22:50|8801.7|8798.9|8801.7|8798.9|8801.7|8798.9|8798.7|8795.9|28
1644409380000|2022-02-09 12:23:00|8801.9|8799.1|8802.9|8800.1|8803.7|8800.9|8801.9|8799.1|7
1644409390000|2022-02-09 12:23:10|8803|8800.2|8804.9|8802.1|8805.4|8802.6|8803|8800.2|6
1644409400000|2022-02-09 12:23:20|8804.7|8801.9|8803.9|8801.1|8804.7|8801.9|8803.7|8800.9|11
1644409410000|2022-02-09 12:23:30|8804.6|8801.8|8807.4|8804.6|8808.4|8805.6|8803.7|8800.9|57
1644409420000|2022-02-09 12:23:40|8807.7|8804.9|8805.7|8802.9|8807.7|8804.9|8805.7|8802.9|24
1644409430000|2022-02-09 12:23:50|8806.7|8803.9|8805.4|8802.6|8806.7|8803.9|8804.7|8801.9|13
1644409440000|2022-02-09 12:24:00|8805.7|8802.9|8803.6|8800.8|8805.7|8802.9|8802.7|8799.9|48
1644409450000|2022-02-09 12:24:10|8803.7|8800.9|8803.7|8800.9|8804.7|8801.9|8803.7|8800.9|8
1644409460000|2022-02-09 12:24:20|8803.6|8800.8|8803.7|8800.9|8804.7|8801.9|8802.7|8799.9|9
1644409470000|2022-02-09 12:24:30|8804.7|8801.9|8807|8804.2|8809.4|8806.6|8804.7|8801.9|143
1644409480000|2022-02-09 12:24:40|8807.4|8804.6|8809.9|8807.1|8810|8807.2|8807.4|8804.6|30
1644409490000|2022-02-09 12:24:50|8810|8807.2|8809|8806.2|8810|8807.2|8808|8805.2|61
1644409500000|2022-02-09 12:25:00|8808.4|8805.6|8815|8812.2|8816.1|8813.3|8808.4|8805.6|103
1644409510000|2022-02-09 12:25:10|8816|8813.2|8815|8812.2|8817|8814.2|8815|8812.2|48
1644409520000|2022-02-09 12:25:20|8814.7|8811.9|8815|8812.2|8815|8812.2|8814|8811.2|18
1644409530000|2022-02-09 12:25:30|8814.4|8811.6|8810.9|8808.1|8814.4|8811.6|8810.9|8808.1|38
1644409540000|2022-02-09 12:25:40|8811|8808.2|8812|8809.2|8813.6|8810.8|8811|8808.2|40
1644409550000|2022-02-09 12:25:50|8811.9|8809.1|8812|8809.2|8812|8809.2|8811.9|8809.1|7
1644409560000|2022-02-09 12:26:00|8812.3|8809.5|8813.4|8810.6|8814.9|8812.1|8812|8809.2|73
1644409570000|2022-02-09 12:26:10|8813.1|8810.3|8813.6|8810.8|8813.6|8810.8|8811|8808.2|53
1644409580000|2022-02-09 12:26:20|8813|8810.2|8813|8810.2|8813|8810.2|8811.1|8808.3|25
1644409590000|2022-02-09 12:26:30|8813.6|8810.8|8813.6|8810.8|8814.6|8811.8|8813|8810.2|20
1644409600000|2022-02-09 12:26:40|8813.5|8810.7|8814|8811.2|8815|8812.2|8813|8810.2|27
1644409610000|2022-02-09 12:26:50|8813.5|8810.7|8809|8806.2|8813.5|8810.7|8809|8806.2|55
1644409620000|2022-02-09 12:27:00|8809.4|8806.6|8808.9|8806.1|8809.9|8807.1|8808|8805.2|12
1644409630000|2022-02-09 12:27:10|8809|8806.2|8809.4|8806.6|8810|8807.2|8808.4|8805.6|19
1644409640000|2022-02-09 12:27:20|8809|8806.2|8809|8806.2|8809|8806.2|8809|8806.2|4
1644409650000|2022-02-09 12:27:30|8808.4|8805.6|8808.4|8805.6|8808.4|8805.6|8808|8805.2|15
1644409660000|2022-02-09 12:27:40|8808|8805.2|8808.4|8805.6|8809|8806.2|8807.7|8804.9|22
1644409670000|2022-02-09 12:27:50|8808|8805.2|8806.9|8804.1|8808|8805.2|8806.9|8804.1|20
1644409680000|2022-02-09 12:28:00|8807|8804.2|8809.3|8806.5|8809.3|8806.5|8807|8804.2|25
1644409690000|2022-02-09 12:28:10|8809|8806.2|8810.1|8807.3|8811|8808.2|8809|8806.2|17
1644409700000|2022-02-09 12:28:20|8810.5|8807.7|8810.3|8807.5|8812|8809.2|8810|8807.2|29
1644409710000|2022-02-09 12:28:30|8810|8807.2|8809|8806.2|8811|8808.2|8809|8806.2|12
1644409720000|2022-02-09 12:28:40|8809.3|8806.5|8809.3|8806.5|8809.3|8806.5|8809|8806.2|1
1644409730000|2022-02-09 12:28:50|8809|8806.2|8810|8807.2|8811|8808.2|8809|8806.2|12
1644409740000|2022-02-09 12:29:00|8811|8808.2|8810.3|8807.5|8811|8808.2|8810|8807.2|5
1644409750000|2022-02-09 12:29:10|8811|8808.2|8809.3|8806.5|8811|8808.2|8809|8806.2|19
1644409760000|2022-02-09 12:29:20|8809|8806.2|8809.3|8806.5|8809.3|8806.5|8808.8|8806|2
1644409770000|2022-02-09 12:29:30|8809.7|8806.9|8809|8806.2|8810|8807.2|8808|8805.2|9
1644409780000|2022-02-09 12:29:40|8809.3|8806.5|8811|8808.2|8811|8808.2|8809.3|8806.5|5
1644409790000|2022-02-09 12:29:50|8810.8|8808|8809.3|8806.5|8810.8|8808|8809.3|8806.5|3
1644409800000|2022-02-09 12:30:00|8809|8806.2|8810|8807.2|8811|8808.2|8809|8806.2|8
1644409810000|2022-02-09 12:30:10|8810.3|8807.5|8809|8806.2|8810.3|8807.5|8809|8806.2|9
1644409820000|2022-02-09 12:30:20|8808.8|8806|8809|8806.2|8809.8|8807|8808|8805.2|10
1644409830000|2022-02-09 12:30:30|8810|8807.2|8810|8807.2|8810|8807.2|8809.8|8807|3
1644409840000|2022-02-09 12:30:40|8809.8|8807|8815.3|8812.5|8815.3|8812.5|8809.8|8807|166
1644409850000|2022-02-09 12:30:50|8815.6|8812.8|8813.3|8810.5|8815.6|8812.8|8812.3|8809.5|24
1644409860000|2022-02-09 12:31:00|8813.6|8810.8|8815.1|8812.3|8815.1|8812.3|8813.1|8810.3|29
1644409870000|2022-02-09 12:31:10|8815|8812.2|8814.1|8811.3|8815.1|8812.3|8814.1|8811.3|15
1644409880000|2022-02-09 12:31:20|8814.3|8811.5|8814.3|8811.5|8814.3|8811.5|8813.3|8810.5|3
1644409890000|2022-02-09 12:31:30|8814|8811.2|8814.3|8811.5|8814.3|8811.5|8813.6|8810.8|8
1644409900000|2022-02-09 12:31:40|8814.1|8811.3|8814.3|8811.5|8814.3|8811.5|8814.1|8811.3|1
1644409910000|2022-02-09 12:31:50|8813.6|8810.8|8812.6|8809.8|8813.6|8810.8|8812.3|8809.5|15
1644409920000|2022-02-09 12:32:00|8812.3|8809.5|8811.3|8808.5|8812.6|8809.8|8810.6|8807.8|19
1644409930000|2022-02-09 12:32:10|8811.6|8808.8|8811.1|8808.3|8811.6|8808.8|8810.6|8807.8|12
1644409940000|2022-02-09 12:32:20|8810.8|8808|8811.6|8808.8|8812.3|8809.5|8810.6|8807.8|19
1644409950000|2022-02-09 12:32:30|8812.1|8809.3|8811.3|8808.5|8812.1|8809.3|8810.6|8807.8|6
1644409960000|2022-02-09 12:32:40|8812.3|8809.5|8810.1|8807.3|8812.6|8809.8|8809.1|8806.3|28
1644409970000|2022-02-09 12:32:50|8810.3|8807.5|8805|8802.2|8810.6|8807.8|8804|8801.2|108
1644409980000|2022-02-09 12:33:00|8806|8803.2|8805|8802.2|8806|8803.2|8805|8802.2|28
1644409990000|2022-02-09 12:33:10|8804.7|8801.9|8805|8802.2|8805|8802.2|8803|8800.2|28
1644410000000|2022-02-09 12:33:20|||||||||2
1644410010000|2022-02-09 12:33:30|8804.7|8801.9|8806.6|8803.8|8806.6|8803.8|8804.5|8801.7|19
1644410020000|2022-02-09 12:33:40|8807|8804.2|8807|8804.2|8807.6|8804.8|8807|8804.2|9
1644410030000|2022-02-09 12:33:50|8809|8806.2|8810.3|8807.5|8811.3|8808.5|8809|8806.2|21
1644410040000|2022-02-09 12:34:00|8810.5|8807.7|8810.3|8807.5|8811.8|8809|8810.3|8807.5|20
1644410050000|2022-02-09 12:34:10|8810.4|8807.6|8811.3|8808.5|8811.3|8808.5|8810.3|8807.5|6
1644410060000|2022-02-09 12:34:20|8811.6|8808.8|8811.3|8808.5|8811.6|8808.8|8811.3|8808.5|2
1644410070000|2022-02-09 12:34:30|8811.6|8808.8|8808.6|8805.8|8811.6|8808.8|8808.6|8805.8|28
1644410080000|2022-02-09 12:34:40|8808.3|8805.5|8806.6|8803.8|8808.3|8805.5|8806.3|8803.5|10
1644410090000|2022-02-09 12:34:50|8806.3|8803.5|8806.3|8803.5|8806.6|8803.8|8806.1|8803.3|10
1644410100000|2022-02-09 12:35:00|8807.3|8804.5|8808.3|8805.5|8808.3|8805.5|8806.3|8803.5|21
1644410110000|2022-02-09 12:35:10|8807.6|8804.8|8808.3|8805.5|8808.3|8805.5|8807.6|8804.8|10
1644410120000|2022-02-09 12:35:20|8807.6|8804.8|8806.3|8803.5|8809.1|8806.3|8806.3|8803.5|10
1644410130000|2022-02-09 12:35:30|8806.2|8803.4|8806.2|8803.4|8806.2|8803.4|8806.2|8803.4|3
1644410140000|2022-02-09 12:35:40|8806.6|8803.8|8807.2|8804.4|8807.2|8804.4|8806.2|8803.4|2
1644410150000|2022-02-09 12:35:50|8807.6|8804.8|8809.1|8806.3|8809.2|8806.4|8807.6|8804.8|9
1644410160000|2022-02-09 12:36:00|8809|8806.2|8811.6|8808.8|8812.2|8809.4|8808.2|8805.4|19
1644410170000|2022-02-09 12:36:10|8811.1|8808.3|8807.2|8804.4|8811.1|8808.3|8807.2|8804.4|24
1644410180000|2022-02-09 12:36:20|8807.6|8804.8|8805.8|8803|8807.6|8804.8|8805|8802.2|39
1644410190000|2022-02-09 12:36:30|8806|8803.2|8807|8804.2|8807|8804.2|8804.8|8802|9
1644410200000|2022-02-09 12:36:40|8807.1|8804.3|8807.1|8804.3|8807.1|8804.3|8807|8804.2|12
1644410210000|2022-02-09 12:36:50|8807.2|8804.4|8808|8805.2|8808.6|8805.8|8807.1|8804.3|17
1644410220000|2022-02-09 12:37:00|8808.5|8805.7|8808|8805.2|8808.6|8805.8|8807.6|8804.8|4
1644410230000|2022-02-09 12:37:10|8807|8804.2|8808|8805.2|8808|8805.2|8807|8804.2|10
1644410240000|2022-02-09 12:37:20|8807|8804.2|8809.1|8806.3|8810.2|8807.4|8807|8804.2|14
1644410250000|2022-02-09 12:37:30|8809.2|8806.4|8808.1|8805.3|8809.2|8806.4|8808.1|8805.3|4
1644410260000|2022-02-09 12:37:40|8808|8805.2|8807|8804.2|8808.1|8805.3|8807|8804.2|2
1644410270000|2022-02-09 12:37:50|8807.2|8804.4|8806|8803.2|8807.2|8804.4|8805.2|8802.4|26
1644410280000|2022-02-09 12:38:00|8805.6|8802.8|8802|8799.2|8805.6|8802.8|8800|8797.2|47
1644410290000|2022-02-09 12:38:10|8802.1|8799.3|8802.1|8799.3|8803|8800.2|8801|8798.2|11
1644410300000|2022-02-09 12:38:20|8802|8799.2|8800.1|8797.3|8802.2|8799.4|8800.1|8797.3|10
1644410310000|2022-02-09 12:38:30|8800|8797.2|8800.1|8797.3|8800.2|8797.4|8799|8796.2|34
1644410320000|2022-02-09 12:38:40|8800.2|8797.4|8799|8796.2|8800.2|8797.4|8798.2|8795.4|23
1644410330000|2022-02-09 12:38:50|8799.1|8796.3|8803.2|8800.4|8803.4|8800.6|8799|8796.2|31
1644410340000|2022-02-09 12:39:00|8803.4|8800.6|8803.7|8800.9|8804.2|8801.4|8803.2|8800.4|10
1644410350000|2022-02-09 12:39:10|8803.5|8800.7|8805.2|8802.4|8807.2|8804.4|8803.5|8800.7|26
1644410360000|2022-02-09 12:39:20|8805.5|8802.7|8806.2|8803.4|8806.2|8803.4|8805.5|8802.7|14
1644410370000|2022-02-09 12:39:30|8806.5|8803.7|8806.2|8803.4|8807.2|8804.4|8806.2|8803.4|14
1644410380000|2022-02-09 12:39:40|8807.2|8804.4|8807.2|8804.4|8807.2|8804.4|8806.2|8803.4|11
1644410390000|2022-02-09 12:39:50|8807.9|8805.1|8809.2|8806.4|8809.5|8806.7|8807.2|8804.4|22
1644410400000|2022-02-09 12:40:00|8809.5|8806.7|8809.4|8806.6|8810.2|8807.4|8809.2|8806.4|26
1644410410000|2022-02-09 12:40:10|8810.2|8807.4|8811.2|8808.4|8813.7|8810.9|8809.7|8806.9|45
1644410420000|2022-02-09 12:40:20|8811.4|8808.6|8813.2|8810.4|8813.9|8811.1|8811.2|8808.4|16
1644410430000|2022-02-09 12:40:30|8813.4|8810.6|8816.6|8813.8|8818.4|8815.6|8813.2|8810.4|112
1644410440000|2022-02-09 12:40:40|8816.2|8813.4|8816.4|8813.6|8817.1|8814.3|8814.2|8811.4|26
1644410450000|2022-02-09 12:40:50|8817.2|8814.4|8817.2|8814.4|8818.6|8815.8|8817.2|8814.4|35
1644410460000|2022-02-09 12:41:00|8817.4|8814.6|8818.2|8815.4|8818.2|8815.4|8817.2|8814.4|6
1644410470000|2022-02-09 12:41:10|8818.1|8815.3|8817.6|8814.8|8818.2|8815.4|8817.2|8814.4|9
1644410480000|2022-02-09 12:41:20|8817.7|8814.9|8817.2|8814.4|8818.2|8815.4|8817.1|8814.3|24
1644410490000|2022-02-09 12:41:30|8816.9|8814.1|8816.2|8813.4|8817.2|8814.4|8816.2|8813.4|14
1644410500000|2022-02-09 12:41:40|8814.9|8812.1|8814.2|8811.4|8815.2|8812.4|8812.2|8809.4|41
1644410510000|2022-02-09 12:41:50|8814.6|8811.8|8815.2|8812.4|8815.2|8812.4|8814.2|8811.4|19
1644410520000|2022-02-09 12:42:00|8815.9|8813.1|8817.2|8814.4|8817.2|8814.4|8815.4|8812.6|25
1644410530000|2022-02-09 12:42:10|8817.1|8814.3|8816.2|8813.4|8817.2|8814.4|8816.2|8813.4|7
1644410540000|2022-02-09 12:42:20|8817.1|8814.3|8816.2|8813.4|8817.2|8814.4|8815.2|8812.4|12
1644410550000|2022-02-09 12:42:30|8816.1|8813.3|8816.6|8813.8|8816.6|8813.8|8815.4|8812.6|28
1644410560000|2022-02-09 12:42:40|8816.2|8813.4|8816.1|8813.3|8816.2|8813.4|8815.2|8812.4|7
1644410570000|2022-02-09 12:42:50|8815.7|8812.9|8814.2|8811.4|8815.7|8812.9|8813.2|8810.4|9
1644410580000|2022-02-09 12:43:00|8814.1|8811.3|8813.2|8810.4|8814.2|8811.4|8813.1|8810.3|8
1644410590000|2022-02-09 12:43:10|8813.6|8810.8|8813.2|8810.4|8814.2|8811.4|8812.2|8809.4|16
1644410600000|2022-02-09 12:43:20|8814.1|8811.3|8813.7|8810.9|8814.2|8811.4|8813.2|8810.4|8
1644410610000|2022-02-09 12:43:30|8813.6|8810.8|8812.6|8809.8|8814.2|8811.4|8811.2|8808.4|20
1644410620000|2022-02-09 12:43:40|8812.9|8810.1|8812.7|8809.9|8813.6|8810.8|8812.6|8809.8|4
1644410630000|2022-02-09 12:43:50|8812.6|8809.8|8814.2|8811.4|8814.2|8811.4|8811.2|8808.4|49
1644410640000|2022-02-09 12:44:00|8814.6|8811.8|8817.5|8814.7|8818.9|8816.1|8814.6|8811.8|126
1644410650000|2022-02-09 12:44:10|8817.6|8814.8|8817.5|8814.7|8817.6|8814.8|8817.5|8814.7|10
1644410660000|2022-02-09 12:44:20|||||||||2
1644410670000|2022-02-09 12:44:30|8817|8814.2|8816.1|8813.3|8817|8814.2|8815.9|8813.1|8
1644410680000|2022-02-09 12:44:40|8816.5|8813.7|8818.6|8815.8|8819.5|8816.7|8816.5|8813.7|16
1644410690000|2022-02-09 12:44:50|8819.1|8816.3|8818.5|8815.7|8819.1|8816.3|8817.6|8814.8|14
1644410700000|2022-02-09 12:45:00|8818.1|8815.3|8818.5|8815.7|8819.5|8816.7|8817.5|8814.7|63
1644410710000|2022-02-09 12:45:10|8818.6|8815.8|8817.5|8814.7|8819.4|8816.6|8817.5|8814.7|11
1644410720000|2022-02-09 12:45:20|8816.9|8814.1|8816.5|8813.7|8816.9|8814.1|8815.9|8813.1|22
1644410730000|2022-02-09 12:45:30|8816.2|8813.4|8815.5|8812.7|8816.2|8813.4|8814.5|8811.7|9
1644410740000|2022-02-09 12:45:40|8815.6|8812.8|8816.6|8813.8|8817|8814.2|8815.6|8812.8|18
1644410750000|2022-02-09 12:45:50|8816.5|8813.7|8818.1|8815.3|8818.1|8815.3|8816.4|8813.6|20
1644410760000|2022-02-09 12:46:00|8818.5|8815.7|8819.5|8816.7|8819.5|8816.7|8817.5|8814.7|13
1644410770000|2022-02-09 12:46:10|8818.6|8815.8|8816.5|8813.7|8818.6|8815.8|8816.5|8813.7|56
1644410780000|2022-02-09 12:46:20|8816.9|8814.1|8817.5|8814.7|8817.9|8815.1|8816.9|8814.1|4
1644410790000|2022-02-09 12:46:30|8817.6|8814.8|8816.2|8813.4|8818|8815.2|8814.2|8811.4|79
1644410800000|2022-02-09 12:46:40|8816.1|8813.3|8816.2|8813.4|8816.2|8813.4|8815.2|8812.4|11
1644410810000|2022-02-09 12:46:50|8816.1|8813.3|8809.4|8806.6|8816.2|8813.4|8809|8806.2|1049
1644410820000|2022-02-09 12:47:00|8809.6|8806.8|8809.7|8806.9|8811.7|8808.9|8809.4|8806.6|52
1644410830000|2022-02-09 12:47:10|8809.9|8807.1|8808.1|8805.3|8810.2|8807.4|8807.1|8804.3|74
1644410840000|2022-02-09 12:47:20|8808.4|8805.6|8808.8|8806|8811.2|8808.4|8807.8|8805|166
1644410850000|2022-02-09 12:47:30|8808.4|8805.6|8808.9|8806.1|8808.9|8806.1|8807.8|8805|16
1644410860000|2022-02-09 12:47:40|8809.3|8806.5|8808.4|8805.6|8810.4|8807.6|8808.4|8805.6|14
1644410870000|2022-02-09 12:47:50|8808.8|8806|8808.8|8806|8809.3|8806.5|8808.4|8805.6|27
1644410880000|2022-02-09 12:48:00|8808.9|8806.1|8806.8|8804|8810.4|8807.6|8806.8|8804|70
1644410890000|2022-02-09 12:48:10|8806.9|8804.1|8806.8|8804|8806.9|8804.1|8806.8|8804|8
1644410900000|2022-02-09 12:48:20|8806.9|8804.1|8810.9|8808.1|8810.9|8808.1|8806.8|8804|40
1644410910000|2022-02-09 12:48:30|8811.3|8808.5|8811.4|8808.6|8811.4|8808.6|8811.3|8808.5|6
1644410920000|2022-02-09 12:48:40|8811.2|8808.4|8812.8|8810|8813.4|8810.6|8810.4|8807.6|28
1644410930000|2022-02-09 12:48:50|8812.9|8810.1|8815.1|8812.3|8815.1|8812.3|8812.8|8810|202
1644410940000|2022-02-09 12:49:00|8815.4|8812.6|8813.1|8810.3|8816.1|8813.3|8812.1|8809.3|41
1644410950000|2022-02-09 12:49:10|8813.7|8810.9|8816.1|8813.3|8816.1|8813.3|8813.7|8810.9|14
1644410960000|2022-02-09 12:49:20|8816.4|8813.6|8815.1|8812.3|8816.4|8813.6|8815.1|8812.3|31
1644410970000|2022-02-09 12:49:30|8816.4|8813.6|8816.4|8813.6|8816.4|8813.6|8816.4|8813.6|10
1644410980000|2022-02-09 12:49:40|8816.1|8813.3|8815.1|8812.3|8816.4|8813.6|8815.1|8812.3|7
1644410990000|2022-02-09 12:49:50|8815.4|8812.6|8812.1|8809.3|8815.6|8812.8|8811.4|8808.6|64
1644411000000|2022-02-09 12:50:00|8812.2|8809.4|8812.7|8809.9|8812.7|8809.9|8812.1|8809.3|7
1644411010000|2022-02-09 12:50:10|8812.2|8809.4|8813.2|8810.4|8813.2|8810.4|8812.1|8809.3|17
1644411020000|2022-02-09 12:50:20|8813.7|8810.9|8813.1|8810.3|8813.7|8810.9|8813.1|8810.3|6
1644411030000|2022-02-09 12:50:30|8812.7|8809.9|8812.7|8809.9|8813.2|8810.4|8812.1|8809.3|18
1644411040000|2022-02-09 12:50:40|8812.1|8809.3|8812.1|8809.3|8812.7|8809.9|8812.1|8809.3|7
1644411050000|2022-02-09 12:50:50|8812.7|8809.9|8813.4|8810.6|8814.7|8811.9|8812.1|8809.3|60
1644411060000|2022-02-09 12:51:00|8813.7|8810.9|8813.7|8810.9|8813.7|8810.9|8813.7|8810.9|26
1644411070000|2022-02-09 12:51:10|8813.9|8811.1|8816.4|8813.6|8816.4|8813.6|8813.9|8811.1|27
1644411080000|2022-02-09 12:51:20|8816|8813.2|8816.4|8813.6|8817|8814.2|8815.7|8812.9|31
1644411090000|2022-02-09 12:51:30|8817|8814.2|8817.4|8814.6|8817.4|8814.6|8816.9|8814.1|16
1644411100000|2022-02-09 12:51:40|8817.7|8814.9|8818.4|8815.6|8818.4|8815.6|8817.4|8814.6|27
1644411110000|2022-02-09 12:51:50|8818.7|8815.9|8819.4|8816.6|8819.7|8816.9|8818.7|8815.9|10
1644411120000|2022-02-09 12:52:00|8818.7|8815.9|8815.4|8812.6|8819.4|8816.6|8815.4|8812.6|46
1644411130000|2022-02-09 12:52:10|8815.9|8813.1|8815.7|8812.9|8816.4|8813.6|8815.7|8812.9|7
1644411140000|2022-02-09 12:52:20|8815.9|8813.1|8817.4|8814.6|8817.5|8814.7|8815.9|8813.1|20
1644411150000|2022-02-09 12:52:30|8817.3|8814.5|8816.3|8813.5|8817.8|8815|8816.3|8813.5|2
1644411160000|2022-02-09 12:52:40|8817.3|8814.5|8815.3|8812.5|8817.3|8814.5|8814.8|8812|12
1644411170000|2022-02-09 12:52:50|8815.2|8812.4|8814.3|8811.5|8815.2|8812.4|8814.3|8811.5|1
1644411180000|2022-02-09 12:53:00|8814|8811.2|8814.3|8811.5|8814.3|8811.5|8814|8811.2|2
1644411190000|2022-02-09 12:53:10|8815|8812.2|8814.3|8811.5|8815|8812.2|8814|8811.2|7
1644411200000|2022-02-09 12:53:20|8813.8|8811|8814.3|8811.5|8814.3|8811.5|8813.7|8810.9|3
1644411210000|2022-02-09 12:53:30|8814.8|8812|8814.3|8811.5|8814.8|8812|8813.7|8810.9|9
1644411220000|2022-02-09 12:53:40|8814.6|8811.8|8814.8|8812|8815|8812.2|8814.5|8811.7|3
1644411230000|2022-02-09 12:53:50|8814.7|8811.9|8812.7|8809.9|8814.7|8811.9|8811.7|8808.9|67
1644411240000|2022-02-09 12:54:00|8814.3|8811.5|8813.3|8810.5|8815.3|8812.5|8813.3|8810.5|9
1644411250000|2022-02-09 12:54:10|8814.2|8811.4|8811.5|8808.7|8814.2|8811.4|8811.3|8808.5|8
1644411260000|2022-02-09 12:54:20|8812.3|8809.5|8812.3|8809.5|8812.3|8809.5|8811.8|8809|5
1644411270000|2022-02-09 12:54:30|8811.7|8808.9|8812.3|8809.5|8813|8810.2|8811.3|8808.5|15
1644411280000|2022-02-09 12:54:40|8811.8|8809|8812.3|8809.5|8812.5|8809.7|8811.3|8808.5|5
1644411290000|2022-02-09 12:54:50|8811.8|8809|8812|8809.2|8812|8809.2|8811.3|8808.5|10
1644411300000|2022-02-09 12:55:00|8811.8|8809|8811.8|8809|8812|8809.2|8811.3|8808.5|5
1644411310000|2022-02-09 12:55:10|8811.7|8808.9|8812|8809.2|8812|8809.2|8811.3|8808.5|14
1644411320000|2022-02-09 12:55:20|8811.5|8808.7|8811.5|8808.7|8812.3|8809.5|8811|8808.2|20
1644411330000|2022-02-09 12:55:30|8811.6|8808.8|8810|8807.2|8811.8|8809|8809.5|8806.7|10
1644411340000|2022-02-09 12:55:40|8810.3|8807.5|8811|8808.2|8811|8808.2|8810.3|8807.5|5
1644411350000|2022-02-09 12:55:50|8810|8807.2|8810.5|8807.7|8811|8808.2|8810|8807.2|11
1644411360000|2022-02-09 12:56:00|8810.6|8807.8|8815.6|8812.8|8815.6|8812.8|8810.6|8807.8|141
1644411370000|2022-02-09 12:56:10|8815|8812.2|8816|8813.2|8816.6|8813.8|8815|8812.2|18
1644411380000|2022-02-09 12:56:20|8816.6|8813.8|8817|8814.2|8818|8815.2|8816|8813.2|27
1644411390000|2022-02-09 12:56:30|8816.6|8813.8|8816.6|8813.8|8816.6|8813.8|8816.6|8813.8|3
1644411400000|2022-02-09 12:56:40|8816.9|8814.1|8815.5|8812.7|8818.6|8815.8|8815|8812.2|28
1644411410000|2022-02-09 12:56:50|8815.6|8812.8|8813|8810.2|8816|8813.2|8813|8810.2|20
1644411420000|2022-02-09 12:57:00|8813.1|8810.3|8812.6|8809.8|8813.1|8810.3|8812|8809.2|8
1644411430000|2022-02-09 12:57:10|8813.1|8810.3|8812.6|8809.8|8813.1|8810.3|8812.6|8809.8|3
1644411440000|2022-02-09 12:57:20|8813.1|8810.3|8811.5|8808.7|8813.1|8810.3|8811|8808.2|15
1644411450000|2022-02-09 12:57:30|8811.6|8808.8|8813.1|8810.3|8813.3|8810.5|8810.6|8807.8|19
1644411460000|2022-02-09 12:57:40|8813.3|8810.5|8813.1|8810.3|8813.3|8810.5|8812.6|8809.8|3
1644411470000|2022-02-09 12:57:50|8813.3|8810.5|8811.6|8808.8|8813.3|8810.5|8811.6|8808.8|18
1644411480000|2022-02-09 12:58:00|8811.8|8809|8813.6|8810.8|8813.6|8810.8|8811.8|8809|11
1644411490000|2022-02-09 12:58:10|8813.5|8810.7|8813.6|8810.8|8813.6|8810.8|8812.6|8809.8|3
1644411500000|2022-02-09 12:58:20|8814.3|8811.5|8815|8812.2|8815.8|8813|8814|8811.2|55
1644411510000|2022-02-09 12:58:30|8815.3|8812.5|8814.3|8811.5|8815.3|8812.5|8812.3|8809.5|24
1644411520000|2022-02-09 12:58:40|8813.7|8810.9|8814|8811.2|8814.3|8811.5|8813.6|8810.8|12
1644411530000|2022-02-09 12:58:50|8812.6|8809.8|8811.6|8808.8|8812.6|8809.8|8811.6|8808.8|2
1644411540000|2022-02-09 12:59:00|8812|8809.2|8808.3|8805.5|8812.3|8809.5|8807.6|8804.8|107
1644411550000|2022-02-09 12:59:10|8808.6|8805.8|8807|8804.2|8809|8806.2|8804|8801.2|449
1644411560000|2022-02-09 12:59:20|8807.7|8804.9|8807|8804.2|8808.2|8805.4|8807|8804.2|6
1644411570000|2022-02-09 12:59:30|8807.2|8804.4|8807|8804.2|8807.7|8804.9|8806.7|8803.9|11
1644411580000|2022-02-09 12:59:40|8807.2|8804.4|8805.2|8802.4|8807.2|8804.4|8804.7|8801.9|19
1644411590000|2022-02-09 12:59:50|8805|8802.2|8810.3|8807.5|8810.3|8807.5|8804|8801.2|136
1644411600000|2022-02-09 13:00:00|8811|8808.2|8807.5|8804.7|8811|8808.2|8804.8|8802|86
1644411610000|2022-02-09 13:00:10|8808|8805.2|8809.3|8806.5|8809.3|8806.5|8806.3|8803.5|43
1644411620000|2022-02-09 13:00:20|8810.3|8807.5|8810.3|8807.5|8811.8|8809|8809.5|8806.7|30
1644411630000|2022-02-09 13:00:30|8810.2|8807.4|8811.3|8808.5|8811.3|8808.5|8808.3|8805.5|42
1644411640000|2022-02-09 13:00:40|8811.7|8808.9|8814.3|8811.5|8814.3|8811.5|8811.3|8808.5|39
1644411650000|2022-02-09 13:00:50|8814.7|8811.9|8811.7|8808.9|8815.3|8812.5|8811.7|8808.9|32
1644411660000|2022-02-09 13:01:00|8811.2|8808.4|8807.3|8804.5|8812|8809.2|8806.2|8803.4|105
1644411670000|2022-02-09 13:01:10|8807.2|8804.4|8805|8802.2|8807.3|8804.5|8805|8802.2|47
1644411680000|2022-02-09 13:01:20|8804.7|8801.9|8800.4|8797.6|8805|8802.2|8800.4|8797.6|191
1644411690000|2022-02-09 13:01:30|8800.5|8797.7|8803|8800.2|8803|8800.2|8800.5|8797.7|34
1644411700000|2022-02-09 13:01:40|8803.7|8800.9|8803.7|8800.9|8803.7|8800.9|8803|8800.2|21
1644411710000|2022-02-09 13:01:50|8804|8801.2|8801.4|8798.6|8804.8|8802|8800.9|8798.1|38
1644411720000|2022-02-09 13:02:00|8801.1|8798.3|8805.5|8802.7|8805.5|8802.7|8800.4|8797.6|66
1644411730000|2022-02-09 13:02:10|8805.7|8802.9|8805|8802.2|8806|8803.2|8804.4|8801.6|10
1644411740000|2022-02-09 13:02:20|8805.4|8802.6|8807|8804.2|8807|8804.2|8805.4|8802.6|24
1644411750000|2022-02-09 13:02:30|8806.4|8803.6|8807.4|8804.6|8808|8805.2|8806.4|8803.6|16
1644411760000|2022-02-09 13:02:40|8807|8804.2|8807.4|8804.6|8808|8805.2|8806|8803.2|35
1644411770000|2022-02-09 13:02:50|8807.1|8804.3|8806|8803.2|8807.1|8804.3|8803.4|8800.6|82
1644411780000|2022-02-09 13:03:00|8805.4|8802.6|8804.9|8802.1|8806|8803.2|8804|8801.2|37
1644411790000|2022-02-09 13:03:10|8805|8802.2|8804.4|8801.6|8805.7|8802.9|8804|8801.2|22
1644411800000|2022-02-09 13:03:20|8804|8801.2|8805.4|8802.6|8806|8803.2|8804|8801.2|20
1644411810000|2022-02-09 13:03:30|8805|8802.2|8805|8802.2|8807|8804.2|8804.4|8801.6|24
1644411820000|2022-02-09 13:03:40|8804.8|8802|8804|8801.2|8805|8802.2|8804|8801.2|6
1644411830000|2022-02-09 13:03:50|8803.9|8801.1|8804|8801.2|8804|8801.2|8803.4|8800.6|11
1644411840000|2022-02-09 13:04:00|8804.4|8801.6|8805|8802.2|8805.4|8802.6|8804|8801.2|9
1644411850000|2022-02-09 13:04:10|8804.4|8801.6|8805.4|8802.6|8805.4|8802.6|8803.4|8800.6|17
1644411860000|2022-02-09 13:04:20|8805|8802.2|8805.4|8802.6|8805.4|8802.6|8803.4|8800.6|10
1644411870000|2022-02-09 13:04:30|8806|8803.2|8809|8806.2|8809.4|8806.6|8806|8803.2|215
1644411880000|2022-02-09 13:04:40|8808.3|8805.5|8808|8805.2|8809.5|8806.7|8808|8805.2|20
1644411890000|2022-02-09 13:04:50|8807.7|8804.9|8808|8805.2|8808|8805.2|8806.7|8803.9|16
1644411900000|2022-02-09 13:05:00|8807.4|8804.6|8804|8801.2|8808|8805.2|8803|8800.2|113
1644411910000|2022-02-09 13:05:10|8803.9|8801.1|8803.4|8800.6|8804.5|8801.7|8803.4|8800.6|7
1644411920000|2022-02-09 13:05:20|8803|8800.2|8803.5|8800.7|8804|8801.2|8803|8800.2|4
1644411930000|2022-02-09 13:05:30|8804|8801.2|8801.4|8798.6|8805.4|8802.6|8801.4|8798.6|114
1644411940000|2022-02-09 13:05:40|8800.4|8797.6|8800.4|8797.6|8801.4|8798.6|8800.4|8797.6|24
1644411950000|2022-02-09 13:05:50|8800.5|8797.7|8796.5|8793.7|8801.4|8798.6|8794.4|8791.6|149
1644411960000|2022-02-09 13:06:00|8796.7|8793.9|8798|8795.2|8798|8795.2|8795|8792.2|32
1644411970000|2022-02-09 13:06:10|8797.9|8795.1|8799|8796.2|8799.9|8797.1|8797|8794.2|39
1644411980000|2022-02-09 13:06:20|8799.2|8796.4|8790.7|8787.9|8801|8798.2|8790.6|8787.8|165
1644411990000|2022-02-09 13:06:30|8790.6|8787.8|8793.7|8790.9|8794|8791.2|8790.2|8787.4|41
1644412000000|2022-02-09 13:06:40|8793.4|8790.6|8791.5|8788.7|8794.1|8791.3|8791.1|8788.3|132
1644412010000|2022-02-09 13:06:50|8791.6|8788.8|8787.6|8784.8|8791.6|8788.8|8785.7|8782.9|123
1644412020000|2022-02-09 13:07:00|8787.5|8784.7|8792.7|8789.9|8792.7|8789.9|8787.1|8784.3|69
1644412030000|2022-02-09 13:07:10|8791.5|8788.7|8788.7|8785.9|8791.5|8788.7|8787.7|8784.9|41
1644412040000|2022-02-09 13:07:20|8788.6|8785.8|8785.5|8782.7|8788.7|8785.9|8785.5|8782.7|488
1644412050000|2022-02-09 13:07:30|8785.7|8782.9|8786.1|8783.3|8786.5|8783.7|8784.5|8781.7|283
1644412060000|2022-02-09 13:07:40|8786.5|8783.7|8788.5|8785.7|8788.6|8785.8|8785.5|8782.7|52
1644412070000|2022-02-09 13:07:50|8788.6|8785.8|8784.2|8781.4|8788.6|8785.8|8784.2|8781.4|402
1644412080000|2022-02-09 13:08:00|8784.5|8781.7|8785.8|8783|8786.2|8783.4|8784.2|8781.4|42
1644412090000|2022-02-09 13:08:10|8786.2|8783.4|8786.2|8783.4|8787.8|8785|8785.8|8783|31
1644412100000|2022-02-09 13:08:20|8786.3|8783.5|8785.2|8782.4|8787.7|8784.9|8783.8|8781|189
1644412110000|2022-02-09 13:08:30|8784.8|8782|8786.2|8783.4|8786.8|8784|8784.3|8781.5|27
1644412120000|2022-02-09 13:08:40|8785.8|8783|8788.2|8785.4|8789.2|8786.4|8785.8|8783|59
1644412130000|2022-02-09 13:08:50|8788.5|8785.7|8785.8|8783|8789.3|8786.5|8785.2|8782.4|42
1644412140000|2022-02-09 13:09:00|8786|8783.2|8786.5|8783.7|8787.2|8784.4|8784.2|8781.4|48
1644412150000|2022-02-09 13:09:10|8786.3|8783.5|8786.3|8783.5|8786.8|8784|8786.2|8783.4|13
1644412160000|2022-02-09 13:09:20|8786.5|8783.7|8786.5|8783.7|8788.5|8785.7|8786.5|8783.7|48
1644412170000|2022-02-09 13:09:30|8785.8|8783|8787.2|8784.4|8788.2|8785.4|8785.7|8782.9|32
1644412180000|2022-02-09 13:09:40|8787.5|8784.7|8783.9|8781.1|8788.2|8785.4|8781.2|8778.4|751
1644412190000|2022-02-09 13:09:50|8783.2|8780.4|8783.2|8780.4|8785.5|8782.7|8782.9|8780.1|48
1644412200000|2022-02-09 13:10:00|8783.5|8780.7|8785.2|8782.4|8787.7|8784.9|8783.4|8780.6|131
1644412210000|2022-02-09 13:10:10|8785.3|8782.5|8787.2|8784.4|8787.5|8784.7|8785.2|8782.4|71
1644412220000|2022-02-09 13:10:20|8787.5|8784.7|8790.2|8787.4|8790.2|8787.4|8787.5|8784.7|46
1644412230000|2022-02-09 13:10:30|8788.7|8785.9|8786.5|8783.7|8788.7|8785.9|8785.8|8783|57
1644412240000|2022-02-09 13:10:40|8787|8784.2|8786.2|8783.4|8788.7|8785.9|8786.2|8783.4|46
1644412250000|2022-02-09 13:10:50|8786.5|8783.7|8782.5|8779.7|8786.5|8783.7|8780.2|8777.4|694
1644412260000|2022-02-09 13:11:00|8783.2|8780.4|8780.1|8777.3|8784.2|8781.4|8779.2|8776.4|314
1644412270000|2022-02-09 13:11:10|8780.2|8777.4|8778.7|8775.9|8780.6|8777.8|8776.2|8773.4|332
1644412280000|2022-02-09 13:11:20|8778.9|8776.1|8775.2|8772.4|8778.9|8776.1|8773.9|8771.1|127
1644412290000|2022-02-09 13:11:30|8774.9|8772.1|8773.6|8770.8|8774.9|8772.1|8772.2|8769.4|156
1644412300000|2022-02-09 13:11:40|8773.5|8770.7|8772.7|8769.9|8775.6|8772.8|8772.6|8769.8|49
1644412310000|2022-02-09 13:11:50|8773.1|8770.3|8773.6|8770.8|8774.7|8771.9|8772.6|8769.8|49
1644412320000|2022-02-09 13:12:00|8773.2|8770.4|8770|8767.2|8775.8|8773|8767.2|8764.4|860
1644412330000|2022-02-09 13:12:10|8769.5|8766.7|8766.3|8763.5|8772.3|8769.5|8765.4|8762.6|209
1644412340000|2022-02-09 13:12:20|8766.6|8763.8|8766.3|8763.5|8768|8765.2|8760|8757.2|639
1644412350000|2022-02-09 13:12:30|8765.3|8762.5|8763|8760.2|8765.3|8762.5|8758|8755.2|473
1644412360000|2022-02-09 13:12:40|8762.7|8759.9|8755.4|8752.6|8763.3|8760.5|8754.8|8752|1224
1644412370000|2022-02-09 13:12:50|8755|8752.2|8754.9|8752.1|8757|8754.2|8752.4|8749.6|226
1644412380000|2022-02-09 13:13:00|8755|8752.2|8761|8758.2|8761|8758.2|8753.4|8750.6|201
1644412390000|2022-02-09 13:13:10|8760.7|8757.9|8761.5|8758.7|8762|8759.2|8759|8756.2|95
1644412400000|2022-02-09 13:13:20|8761.7|8758.9|8769.5|8766.7|8771.3|8768.5|8761.7|8758.9|251
1644412410000|2022-02-09 13:13:30|8769.4|8766.6|8771|8768.2|8771.7|8768.9|8766|8763.2|162
1644412420000|2022-02-09 13:13:40|8770.7|8767.9|8772|8769.2|8773.7|8770.9|8769.4|8766.6|247
1644412430000|2022-02-09 13:13:50|8771.9|8769.1|8769.4|8766.6|8771.9|8769.1|8767.4|8764.6|150
1644412440000|2022-02-09 13:14:00|8769.2|8766.4|8768.4|8765.6|8769.9|8767.1|8767.4|8764.6|70
1644412450000|2022-02-09 13:14:10|8768.7|8765.9|8763.6|8760.8|8769|8766.2|8762.6|8759.8|398
1644412460000|2022-02-09 13:14:20|8763.5|8760.7|8760|8757.2|8766.5|8763.7|8760|8757.2|368
1644412470000|2022-02-09 13:14:30|8759.5|8756.7|8761.2|8758.4|8762.8|8760|8759.2|8756.4|365
1644412480000|2022-02-09 13:14:40|8761.3|8758.5|8762.3|8759.5|8762.3|8759.5|8759.2|8756.4|85
1644412490000|2022-02-09 13:14:50|8762.2|8759.4|8760.9|8758.1|8763.8|8761|8760.2|8757.4|214
1644412500000|2022-02-09 13:15:00|8760.2|8757.4|8760.5|8757.7|8761.2|8758.4|8758.9|8756.1|54
1644412510000|2022-02-09 13:15:10|8760.8|8758|8766.5|8763.7|8766.5|8763.7|8760.2|8757.4|130
1644412520000|2022-02-09 13:15:20|8766.3|8763.5|8769.1|8766.3|8769.1|8766.3|8765.1|8762.3|50
1644412530000|2022-02-09 13:15:30|8770.5|8767.7|8774.2|8771.4|8774.4|8771.6|8770.1|8767.3|106
1644412540000|2022-02-09 13:15:40|8774.4|8771.6|8775.6|8772.8|8776.5|8773.7|8772.5|8769.7|83
1644412550000|2022-02-09 13:15:50|8777.1|8774.3|8774.1|8771.3|8778.1|8775.3|8772.8|8770|161
1644412560000|2022-02-09 13:16:00|8774.5|8771.7|8774.6|8771.8|8776.1|8773.3|8773.5|8770.7|98
1644412570000|2022-02-09 13:16:10|8775.1|8772.3|8775.5|8772.7|8776.1|8773.3|8774.5|8771.7|41
1644412580000|2022-02-09 13:16:20|8774.8|8772|8772.6|8769.8|8774.8|8772|8771.1|8768.3|51
1644412590000|2022-02-09 13:16:30|8772|8769.2|8773.5|8770.7|8775.1|8772.3|8771.8|8769|59
1644412600000|2022-02-09 13:16:40|8773.7|8770.9|8778.5|8775.7|8778.5|8775.7|8773.7|8770.9|53
1644412610000|2022-02-09 13:16:50|8778.3|8775.5|8779.6|8776.8|8782|8779.2|8777.5|8774.7|107
1644412620000|2022-02-09 13:17:00|8779.5|8776.7|8777.5|8774.7|8779.5|8776.7|8775.8|8773|39
1644412630000|2022-02-09 13:17:10|8778.1|8775.3|8777.5|8774.7|8778.5|8775.7|8776.5|8773.7|72
1644412640000|2022-02-09 13:17:20|8778.1|8775.3|8777.8|8775|8778.1|8775.3|8776.8|8774|29
1644412650000|2022-02-09 13:17:30|8777.5|8774.7|8779.5|8776.7|8780|8777.2|8777.5|8774.7|33
1644412660000|2022-02-09 13:17:40|8778.7|8775.9|8781.1|8778.3|8781.1|8778.3|8776.8|8774|64
1644412670000|2022-02-09 13:17:50|8783.1|8780.3|8781.5|8778.7|8783.5|8780.7|8778.5|8775.7|277
1644412680000|2022-02-09 13:18:00|8781.1|8778.3|8781.5|8778.7|8783.8|8781|8780.8|8778|78
1644412690000|2022-02-09 13:18:10|8781.8|8779|8782.5|8779.7|8783.1|8780.3|8780.8|8778|66
1644412700000|2022-02-09 13:18:20|8782.8|8780|8781|8778.2|8783.5|8780.7|8780.5|8777.7|51
1644412710000|2022-02-09 13:18:30|8780.5|8777.7|8779.5|8776.7|8781|8778.2|8776.8|8774|108
1644412720000|2022-02-09 13:18:40|8779.3|8776.5|8782.1|8779.3|8782.5|8779.7|8778.5|8775.7|362
1644412730000|2022-02-09 13:18:50|8782.5|8779.7|8781.1|8778.3|8782.8|8780|8780.5|8777.7|45
1644412740000|2022-02-09 13:19:00|8781.5|8778.7|8777.5|8774.7|8781.5|8778.7|8777.5|8774.7|38
1644412750000|2022-02-09 13:19:10|8778.1|8775.3|8778.5|8775.7|8778.5|8775.7|8777.5|8774.7|15
1644412760000|2022-02-09 13:19:20|8778.3|8775.5|8777.5|8774.7|8778.5|8775.7|8777.5|8774.7|114
1644412770000|2022-02-09 13:19:30|8778.5|8775.7|8778.1|8775.3|8779.3|8776.5|8777.5|8774.7|25
1644412780000|2022-02-09 13:19:40|8778.5|8775.7|8771.5|8768.7|8779.5|8776.7|8770.8|8768|401
1644412790000|2022-02-09 13:19:50|8771.4|8768.6|8772.8|8770|8773.3|8770.5|8770.8|8768|67
1644412800000|2022-02-09 13:20:00|8772.9|8770.1|8775.4|8772.6|8775.4|8772.6|8772.4|8769.6|55
1644412810000|2022-02-09 13:20:10|8775.2|8772.4|8772.2|8769.4|8775.4|8772.6|8771.3|8768.5|293
1644412820000|2022-02-09 13:20:20|8772|8769.2|8767.5|8764.7|8773.2|8770.4|8767.5|8764.7|248
1644412830000|2022-02-09 13:20:30|8768|8765.2|8774.2|8771.4|8774.2|8771.4|8767.2|8764.4|177
1644412840000|2022-02-09 13:20:40|8773.8|8771|8779.6|8776.8|8779.8|8777|8773.2|8770.4|118
1644412850000|2022-02-09 13:20:50|8779.4|8776.6|8772.6|8769.8|8784.7|8781.9|8771.4|8768.6|361
1644412860000|2022-02-09 13:21:00|8772.4|8769.6|8773.9|8771.1|8774.4|8771.6|8772.4|8769.6|46
1644412870000|2022-02-09 13:21:10|8773.2|8770.4|8774.1|8771.3|8775.1|8772.3|8772.4|8769.6|54
1644412880000|2022-02-09 13:21:20|8774.4|8771.6|8772.7|8769.9|8775.7|8772.9|8770.1|8767.3|81
1644412890000|2022-02-09 13:21:30|8773.6|8770.8|8781|8778.2|8781.4|8778.6|8773.6|8770.8|86
1644412900000|2022-02-09 13:21:40|8781.4|8778.6|8779.7|8776.9|8782.5|8779.7|8779.7|8776.9|69
1644412910000|2022-02-09 13:21:50|8779.6|8776.8|8779.9|8777.1|8781.7|8778.9|8779.6|8776.8|212
1644412920000|2022-02-09 13:22:00|8780.7|8777.9|8779.4|8776.6|8782.4|8779.6|8779.4|8776.6|163
1644412930000|2022-02-09 13:22:10|8779.9|8777.1|8779.7|8776.9|8780.9|8778.1|8778.6|8775.8|230
1644412940000|2022-02-09 13:22:20|8780.4|8777.6|8786.8|8784|8788.9|8786.1|8779.7|8776.9|345
1644412950000|2022-02-09 13:22:30|8786.3|8783.5|8786.3|8783.5|8787.3|8784.5|8785.9|8783.1|32
1644412960000|2022-02-09 13:22:40|8786.1|8783.3|8781.3|8778.5|8786.1|8783.3|8781.3|8778.5|95
1644412970000|2022-02-09 13:22:50|8782.6|8779.8|8783.3|8780.5|8783.3|8780.5|8782.1|8779.3|79
1644412980000|2022-02-09 13:23:00|8783.6|8780.8|8782|8779.2|8784.8|8782|8781|8778.2|96
1644412990000|2022-02-09 13:23:10|8783|8780.2|8785|8782.2|8786|8783.2|8782.6|8779.8|42
1644413000000|2022-02-09 13:23:20|8785.3|8782.5|8786.1|8783.3|8786.6|8783.8|8785|8782.2|40
1644413010000|2022-02-09 13:23:30|8786|8783.2|8786|8783.2|8787.1|8784.3|8786|8783.2|178
1644413020000|2022-02-09 13:23:40|8785.6|8782.8|8783.1|8780.3|8785.6|8782.8|8781|8778.2|252
1644413030000|2022-02-09 13:23:50|8783.6|8780.8|8785.6|8782.8|8785.6|8782.8|8782|8779.2|42
1644413040000|2022-02-09 13:24:00|8785.5|8782.7|8786.6|8783.8|8786.6|8783.8|8783.1|8780.3|47
1644413050000|2022-02-09 13:24:10|8786.5|8783.7|8784.1|8781.3|8786.6|8783.8|8783|8780.2|26
1644413060000|2022-02-09 13:24:20|8784|8781.2|8785.5|8782.7|8787|8784.2|8783|8780.2|23
1644413070000|2022-02-09 13:24:30|8785.4|8782.6|8784|8781.2|8785.6|8782.8|8784|8781.2|10
1644413080000|2022-02-09 13:24:40|8784.1|8781.3|8788|8785.2|8788.5|8785.7|8783|8780.2|53
1644413090000|2022-02-09 13:24:50|8788.1|8785.3|8793|8790.2|8793|8790.2|8787.1|8784.3|141
1644413100000|2022-02-09 13:25:00|8793.3|8790.5|8792.1|8789.3|8794.6|8791.8|8791|8788.2|105
1644413110000|2022-02-09 13:25:10|8792|8789.2|8791|8788.2|8792|8789.2|8791|8788.2|21
1644413120000|2022-02-09 13:25:20|8790.6|8787.8|8795.6|8792.8|8795.7|8792.9|8790|8787.2|264
1644413130000|2022-02-09 13:25:30|8795.8|8793|8793.1|8790.3|8795.8|8793|8793.1|8790.3|66
1644413140000|2022-02-09 13:25:40|8793.2|8790.4|8793.6|8790.8|8794.6|8791.8|8792.6|8789.8|46
1644413150000|2022-02-09 13:25:50|8793.7|8790.9|8793.9|8791.1|8794.6|8791.8|8792.6|8789.8|54
1644413160000|2022-02-09 13:26:00|8794.1|8791.3|8793.4|8790.6|8794.6|8791.8|8792.6|8789.8|25
1644413170000|2022-02-09 13:26:10|8792.9|8790.1|8794.6|8791.8|8795.9|8793.1|8792.6|8789.8|24
1644413180000|2022-02-09 13:26:20|8794.9|8792.1|8795.6|8792.8|8796.2|8793.4|8794.9|8792.1|20
1644413190000|2022-02-09 13:26:30|8795.4|8792.6|8794.9|8792.1|8795.6|8792.8|8794.9|8792.1|25
1644413200000|2022-02-09 13:26:40|8795.6|8792.8|8797.2|8794.4|8797.2|8794.4|8795.4|8792.6|41
1644413210000|2022-02-09 13:26:50|8797.3|8794.5|8797.2|8794.4|8797.7|8794.9|8796.2|8793.4|64
1644413220000|2022-02-09 13:27:00|8797.7|8794.9|8796.2|8793.4|8798.1|8795.3|8795.2|8792.4|80
1644413230000|2022-02-09 13:27:10|8796.3|8793.5|8797.3|8794.5|8797.8|8795|8796.3|8793.5|20
1644413240000|2022-02-09 13:27:20|8797.5|8794.7|8797.6|8794.8|8798.2|8795.4|8797.2|8794.4|29
1644413250000|2022-02-09 13:27:30|8797.2|8794.4|8796.7|8793.9|8797.8|8795|8796.2|8793.4|15
1644413260000|2022-02-09 13:27:40|8796.8|8794|8797.8|8795|8797.8|8795|8796.8|8794|12
1644413270000|2022-02-09 13:27:50|8798.2|8795.4|8798.8|8796|8800.8|8798|8798.2|8795.4|65
1644413280000|2022-02-09 13:28:00|8799.3|8796.5|8800.8|8798|8802.8|8800|8798.8|8796|247
1644413290000|2022-02-09 13:28:10|8801|8798.2|8800.7|8797.9|8801.8|8799|8800.2|8797.4|32
1644413300000|2022-02-09 13:28:20|8802.5|8798.5|8801.2|8798.4|8802.5|8799.4|8800.7|8797.9|116
1644413310000|2022-02-09 13:28:30|8801.8|8799|8804.2|8801.4|8805.3|8802.5|8801.2|8798.4|49
1644413320000|2022-02-09 13:28:40|8804.5|8801.7|8799.5|8796.7|8805.8|8803|8799.5|8796.7|158
1644413330000|2022-02-09 13:28:50|8799|8796.2|8800.5|8797.7|8800.5|8797.7|8798.5|8795.7|41
1644413340000|2022-02-09 13:29:00|8799.9|8797.1|8801.4|8798.6|8801.5|8798.7|8797.5|8794.7|50
1644413350000|2022-02-09 13:29:10|8800.9|8798.1|8798.5|8795.7|8800.9|8798.1|8798.5|8795.7|56
1644413360000|2022-02-09 13:29:20|8798.9|8796.1|8795.9|8793.1|8798.9|8796.1|8795.5|8792.7|46
1644413370000|2022-02-09 13:29:30|8795.5|8792.7|8795.5|8792.7|8796.5|8793.7|8794.5|8791.7|52
1644413380000|2022-02-09 13:29:40|8795.9|8793.1|8798|8795.2|8798.4|8795.6|8795.9|8793.1|30
1644413390000|2022-02-09 13:29:50|8798.2|8795.4|8798.9|8796.1|8799.5|8796.7|8797.5|8794.7|13
1644413400000|2022-02-09 13:30:00|8798.6|8795.8|8795.9|8793.1|8799.5|8796.7|8795.3|8792.5|159
1644413410000|2022-02-09 13:30:10|8795.6|8792.8|8795.9|8793.1|8796.5|8793.7|8794.5|8791.7|29
1644413420000|2022-02-09 13:30:20|8796.2|8793.4|8801|8798.2|8801.2|8798.4|8796.2|8793.4|59
1644413430000|2022-02-09 13:30:30|8801.5|8798.7|8803|8800.2|8803|8800.2|8800.5|8797.7|48
1644413440000|2022-02-09 13:30:40|8803.2|8800.4|8802.9|8800.1|8803.5|8800.7|8802.5|8799.7|24
1644413450000|2022-02-09 13:30:50|8803.4|8800.6|8805|8802.2|8805.4|8802.6|8802.9|8800.1|31
1644413460000|2022-02-09 13:31:00|8805.4|8802.6|8803.9|8801.1|8805.4|8802.6|8803.9|8801.1|30
1644413470000|2022-02-09 13:31:10|8804.4|8801.6|8802.9|8800.1|8804.5|8801.7|8802.5|8799.7|37
1644413480000|2022-02-09 13:31:20|8802.3|8799.5|8806.5|8803.7|8806.5|8803.7|8801.9|8799.1|49
1644413490000|2022-02-09 13:31:30|8806.9|8804.1|8807.5|8804.7|8807.5|8804.7|8806.9|8804.1|31
1644413500000|2022-02-09 13:31:40|8807.3|8804.5|8807.9|8805.1|8807.9|8805.1|8806.9|8804.1|20
1644413510000|2022-02-09 13:31:50|8808.9|8806.1|8808.9|8806.1|8808.9|8806.1|8807.9|8805.1|62
1644413520000|2022-02-09 13:32:00|8807.9|8805.1|8803.3|8800.5|8807.9|8805.1|8803.1|8800.3|85
1644413530000|2022-02-09 13:32:10|8803.1|8800.3|8804.3|8801.5|8805.3|8802.5|8802.6|8799.8|46
1644413540000|2022-02-09 13:32:20|8804.6|8801.8|8807|8804.2|8807.5|8804.7|8803.1|8800.3|149
1644413550000|2022-02-09 13:32:30|8807.2|8804.4|8805.9|8803.1|8807.5|8804.7|8804.9|8802.1|41
1644413560000|2022-02-09 13:32:40|8806.2|8803.4|8806.4|8803.6|8806.9|8804.1|8805.5|8802.7|15
1644413570000|2022-02-09 13:32:50|8806.5|8803.7|8811.5|8808.7|8811.5|8808.7|8805.9|8803.1|105
1644413580000|2022-02-09 13:33:00|8811.7|8808.9|8812.7|8809.9|8812.8|8810|8811.4|8808.6|89
1644413590000|2022-02-09 13:33:10|8812.5|8809.7|8812.2|8809.4|8812.7|8809.9|8812.2|8809.4|22
1644413600000|2022-02-09 13:33:20|8812.3|8809.5|8812.7|8809.9|8812.8|8810|8811.7|8808.9|37
1644413610000|2022-02-09 13:33:30|8812.8|8810|8810.2|8807.4|8812.8|8810|8809.8|8807|38
1644413620000|2022-02-09 13:33:40|8810.5|8807.7|8807.5|8804.7|8811.8|8809|8806.8|8804|122
1644413630000|2022-02-09 13:33:50|8807.7|8804.9|8809.7|8806.9|8809.8|8807|8807.5|8804.7|66
1644413640000|2022-02-09 13:34:00|8809.8|8807|8810.8|8808|8810.8|8808|8809.2|8806.4|23
1644413650000|2022-02-09 13:34:10|8811.1|8808.3|8808.7|8805.9|8811.5|8808.7|8807.7|8804.9|56
1644413660000|2022-02-09 13:34:20|8808.8|8806|8806.2|8803.4|8810.8|8808|8806.2|8803.4|52
1644413670000|2022-02-09 13:34:30|8806.7|8803.9|8807.2|8804.4|8807.2|8804.4|8806.7|8803.9|6
1644413680000|2022-02-09 13:34:40|8806.8|8804|8807.2|8804.4|8808.2|8805.4|8806.7|8803.9|9
1644413690000|2022-02-09 13:34:50|8807.8|8805|8807.2|8804.4|8808.2|8805.4|8807.2|8804.4|17
1644413700000|2022-02-09 13:35:00|8807.3|8804.5|8806.7|8803.9|8808.2|8805.4|8806.2|8803.4|15
1644413710000|2022-02-09 13:35:10|8806.8|8804|8802.5|8799.7|8806.8|8804|8800.8|8798|204
1644413720000|2022-02-09 13:35:20|8801.9|8799.1|8803.5|8800.7|8803.5|8800.7|8801.9|8799.1|18
1644413730000|2022-02-09 13:35:30|8802.9|8800.1|8801.5|8798.7|8802.9|8800.1|8800.9|8798.1|60
1644413740000|2022-02-09 13:35:40|8800.9|8798.1|8801.7|8798.9|8801.9|8799.1|8800.5|8797.7|29
1644413750000|2022-02-09 13:35:50|8802|8799.2|8805.5|8802.7|8806.5|8803.7|8802|8799.2|45
1644413760000|2022-02-09 13:36:00|8805.4|8802.6|8805.7|8802.9|8805.8|8803|8804.5|8801.7|25
1644413770000|2022-02-09 13:36:10|8805.5|8802.7|8805.8|8803|8806.2|8803.4|8805.2|8802.4|3
1644413780000|2022-02-09 13:36:20|8806.4|8803.6|8814.4|8811.6|8815.1|8812.3|8806.4|8803.6|517
1644413790000|2022-02-09 13:36:30|8814.1|8811.3|8814.4|8811.6|8815.1|8812.3|8813.9|8811.1|43
1644413800000|2022-02-09 13:36:40|8814.1|8811.3|8810.8|8808|8814.2|8811.4|8810.8|8808|57
1644413810000|2022-02-09 13:36:50|8810.9|8808.1|8807.8|8805|8811.3|8808.5|8806.8|8804|30
1644413820000|2022-02-09 13:37:00|8807.7|8804.9|8809.8|8807|8810.9|8808.1|8807.7|8804.9|72
1644413830000|2022-02-09 13:37:10|8808.9|8806.1|8806.8|8804|8809.8|8807|8806.8|8804|31
1644413840000|2022-02-09 13:37:20|8806.7|8803.9|8805.8|8803|8806.8|8804|8805.2|8802.4|21
1644413850000|2022-02-09 13:37:30|8806.7|8803.9|8807.8|8805|8807.8|8805|8806.7|8803.9|12
1644413860000|2022-02-09 13:37:40|8807.7|8804.9|8807.8|8805|8807.8|8805|8807.2|8804.4|15
1644413870000|2022-02-09 13:37:50|8807.4|8804.6|8807.2|8804.4|8807.4|8804.6|8807.2|8804.4|16
1644413880000|2022-02-09 13:38:00|8807.3|8804.5|8807.7|8804.9|8807.7|8804.9|8807.3|8804.5|14
1644413890000|2022-02-09 13:38:10|8807.3|8804.5|8807.8|8805|8808.3|8805.5|8807.2|8804.4|3
1644413900000|2022-02-09 13:38:20|8807.7|8804.9|8807.8|8805|8807.8|8805|8807.2|8804.4|2
1644413910000|2022-02-09 13:38:30|8807.7|8804.9|8806.4|8803.6|8807.7|8804.9|8805.8|8803|13
1644413920000|2022-02-09 13:38:40|8806.8|8804|8804.8|8802|8806.8|8804|8804.8|8802|6
1644413930000|2022-02-09 13:38:50|8805.2|8802.4|8803.8|8801|8805.2|8802.4|8803.8|8801|68
1644413940000|2022-02-09 13:39:00|8804.2|8801.4|8807.2|8804.4|8807.8|8805|8803.8|8801|25
1644413950000|2022-02-09 13:39:10|8806.8|8804|8806.8|8804|8808.8|8806|8806.7|8803.9|54
1644413960000|2022-02-09 13:39:20|||||||||3
1644413970000|2022-02-09 13:39:30|8807.8|8805|8807.7|8804.9|8807.8|8805|8806.8|8804|12
1644413980000|2022-02-09 13:39:40|8807.8|8805|8807.8|8805|8809.2|8806.4|8806.8|8804|20
1644413990000|2022-02-09 13:39:50|8808.7|8805.9|8810.8|8808|8813.2|8810.4|8807.8|8805|20
1644414000000|2022-02-09 13:40:00|8810.9|8808.1|8810.8|8808|8811.8|8809|8809.8|8807|19
1644414010000|2022-02-09 13:40:10|8811.2|8808.4|8810.8|8808|8811.2|8808.4|8809.8|8807|8
1644414020000|2022-02-09 13:40:20|8810.9|8808.1|8810.2|8807.4|8811.3|8808.5|8810.2|8807.4|29
1644414030000|2022-02-09 13:40:30|8809.8|8807|8811.9|8809.1|8812.8|8810|8808.8|8806|38
1644414040000|2022-02-09 13:40:40|8812.2|8809.4|8805.9|8803.1|8812.2|8809.4|8804.5|8801.7|149
1644414050000|2022-02-09 13:40:50|8806|8803.2|8806.4|8803.6|8806.5|8803.7|8805.9|8803.1|19
1644414060000|2022-02-09 13:41:00|8806.2|8803.4|8807.5|8804.7|8807.9|8805.1|8805.9|8803.1|25
1644414070000|2022-02-09 13:41:10|8807.4|8804.6|8808.5|8805.7|8808.5|8805.7|8807.4|8804.6|6
1644414080000|2022-02-09 13:41:20|8808.8|8806|8810.4|8807.6|8810.5|8807.7|8808.8|8806|20
1644414090000|2022-02-09 13:41:30|8809.9|8807.1|8809.4|8806.6|8809.9|8807.1|8807.5|8804.7|22
1644414100000|2022-02-09 13:41:40|8808.9|8806.1|8810.5|8807.7|8810.5|8807.7|8808.5|8805.7|47
1644414110000|2022-02-09 13:41:50|8810.9|8808.1|8814.5|8811.7|8815.5|8812.7|8810.5|8807.7|59
1644414120000|2022-02-09 13:42:00|8814.7|8811.9|8815.5|8812.7|8815.9|8813.1|8814.5|8811.7|55
1644414130000|2022-02-09 13:42:10|8815.4|8812.6|8814.5|8811.7|8816.5|8813.7|8814.4|8811.6|56
1644414140000|2022-02-09 13:42:20|8814.4|8811.6|8815.9|8813.1|8816.5|8813.7|8814.4|8811.6|95
1644414150000|2022-02-09 13:42:30|8815|8812.2|8815.5|8812.7|8816.4|8813.6|8814.5|8811.7|17
1644414160000|2022-02-09 13:42:40|8815.6|8812.8|8817.5|8814.7|8817.5|8814.7|8815.5|8812.7|33
1644414170000|2022-02-09 13:42:50|8817.9|8815.1|8817.5|8814.7|8818.5|8815.7|8817.4|8814.6|33
1644414180000|2022-02-09 13:43:00|8818.1|8815.3|8817.5|8814.7|8818.5|8815.7|8817.5|8814.7|16
1644414190000|2022-02-09 13:43:10|8816.9|8814.1|8815.5|8812.7|8817|8814.2|8813.5|8810.7|31
1644414200000|2022-02-09 13:43:20|8815.4|8812.6|8816.5|8813.7|8816.9|8814.1|8815.4|8812.6|11
1644414210000|2022-02-09 13:43:30|8815.5|8812.7|8816.6|8813.8|8817.5|8814.7|8815.5|8812.7|15
1644414220000|2022-02-09 13:43:40|8818.1|8815.3|8821.8|8819|8822.4|8819.6|8818.1|8815.3|369
1644414230000|2022-02-09 13:43:50|8822.4|8819.6|8821.9|8819.1|8822.4|8819.6|8820.8|8818|115
1644414240000|2022-02-09 13:44:00|8822.4|8819.6|8822.8|8820|8823.1|8820.3|8821.9|8819.1|49
1644414250000|2022-02-09 13:44:10|8822.4|8819.6|8822.4|8819.6|8823.4|8820.6|8821.8|8819|34
1644414260000|2022-02-09 13:44:20|8822.8|8820|8821.8|8819|8822.8|8820|8821.4|8818.6|8
1644414270000|2022-02-09 13:44:30|8821.4|8818.6|8823.8|8821|8824.8|8822|8821.4|8818.6|56
1644414280000|2022-02-09 13:44:40|8823.4|8820.6|8822.8|8820|8825.1|8822.3|8822.8|8820|36
1644414290000|2022-02-09 13:44:50|8823.4|8820.6|8822.8|8820|8824.8|8822|8822.8|8820|42
1644414300000|2022-02-09 13:45:00|8822.4|8819.6|8822.8|8820|8823.8|8821|8821.8|8819|23
1644414310000|2022-02-09 13:45:10|8821.8|8819|8822.8|8820|8823.9|8821.1|8821.8|8819|51
1644414320000|2022-02-09 13:45:20|8823.4|8820.6|8822.8|8820|8823.8|8821|8820.8|8818|63
1644414330000|2022-02-09 13:45:30|8822.6|8819.8|8820.8|8818|8822.6|8819.8|8820.8|8818|42
1644414340000|2022-02-09 13:45:40|8821.1|8818.3|8825.4|8822.6|8825.4|8822.6|8821.1|8818.3|64
1644414350000|2022-02-09 13:45:50|8826.8|8824|8827.4|8824.6|8828.8|8826|8826.8|8824|257
1644414360000|2022-02-09 13:46:00|8827.3|8824.5|8830.8|8828|8831.1|8828.3|8825.9|8823.1|139
1644414370000|2022-02-09 13:46:10|8829.9|8827.1|8829.8|8827|8831.4|8828.6|8829.8|8827|63
1644414380000|2022-02-09 13:46:20|8828.8|8826|8829.8|8827|8830.8|8828|8828.4|8825.6|88
1644414390000|2022-02-09 13:46:30|8829.4|8826.6|8828.8|8826|8831.3|8828.5|8828.8|8826|85
1644414400000|2022-02-09 13:46:40|8827.8|8825|8832.1|8829.3|8833.2|8830.4|8827.8|8825|492
1644414410000|2022-02-09 13:46:50|8832.3|8829.5|8832.1|8829.3|8833.1|8830.3|8831.1|8828.3|46
1644414420000|2022-02-09 13:47:00|8831.1|8828.3|8828.9|8826.1|8831.1|8828.3|8826.1|8823.3|63
1644414430000|2022-02-09 13:47:10|8828.8|8826|8838.3|8835.5|8839.7|8836.9|8828.6|8825.8|309
1644414440000|2022-02-09 13:47:20|8838.7|8835.9|8840.2|8837.4|8841.1|8838.3|8837.8|8835|137
1644414450000|2022-02-09 13:47:30|8840.1|8837.3|8839.7|8836.9|8840.7|8837.9|8838.7|8835.9|91
1644414460000|2022-02-09 13:47:40|8840.1|8837.3|8839.7|8836.9|8840.6|8837.8|8838.7|8835.9|59
1644414470000|2022-02-09 13:47:50|8840.1|8837.3|8837.3|8834.5|8840.7|8837.9|8837.1|8834.3|120
1644414480000|2022-02-09 13:48:00|8837.7|8834.9|8833.7|8830.9|8837.7|8834.9|8833.1|8830.3|143
1644414490000|2022-02-09 13:48:10|8834.2|8831.4|8834.7|8831.9|8834.7|8831.9|8834.2|8831.4|17
1644414500000|2022-02-09 13:48:20|8835.1|8832.3|8834.1|8831.3|8835.7|8832.9|8834.1|8831.3|19
1644414510000|2022-02-09 13:48:30|8833.7|8830.9|8839|8836.2|8839.6|8836.8|8833.7|8830.9|968
1644414520000|2022-02-09 13:48:40|8838.6|8835.8|8841.6|8838.8|8843|8840.2|8838.6|8835.8|148
1644414530000|2022-02-09 13:48:50|8840.6|8837.8|8843.3|8840.5|8843.3|8840.5|8840.6|8837.8|86
1644414540000|2022-02-09 13:49:00|8843.1|8840.3|8839.1|8836.3|8843.1|8840.3|8838.6|8835.8|96
1644414550000|2022-02-09 13:49:10|8839.3|8836.5|8839.6|8836.8|8840.3|8837.5|8839|8836.2|75
1644414560000|2022-02-09 13:49:20|8840|8837.2|8837.5|8834.7|8840.6|8837.8|8837|8834.2|88
1644414570000|2022-02-09 13:49:30|8837|8834.2|8837.6|8834.8|8837.6|8834.8|8836|8833.2|46
1644414580000|2022-02-09 13:49:40|8838|8835.2|8852.9|8850.1|8852.9|8850.1|8838|8835.2|295
1644414590000|2022-02-09 13:49:50|8852.8|8850|8852.9|8850.1|8853.9|8851.1|8850.9|8848.1|178
1644414600000|2022-02-09 13:50:00|8853.2|8850.4|8854.2|8851.4|8855.9|8853.1|8852.5|8849.7|193
1644414610000|2022-02-09 13:50:10|8854|8851.2|8856|8853.2|8856|8853.2|8850.7|8847.9|262
1644414620000|2022-02-09 13:50:20|8855.9|8853.1|8852.2|8849.4|8855.9|8853.1|8848.2|8845.4|196
1644414630000|2022-02-09 13:50:30|8852|8849.2|8851.9|8849.1|8853.2|8850.4|8850.9|8848.1|101
1644414640000|2022-02-09 13:50:40|8852.2|8849.4|8851.7|8848.9|8853.5|8850.7|8850.9|8848.1|61
1644414650000|2022-02-09 13:50:50|8851.4|8848.6|8852.9|8850.1|8853.5|8850.7|8850.4|8847.6|45
1644414660000|2022-02-09 13:51:00|8853|8850.2|8850.7|8847.9|8853|8850.2|8850.2|8847.4|117
1644414670000|2022-02-09 13:51:10|8850.9|8848.1|8858.9|8856.1|8858.9|8856.1|8850.6|8847.8|282
1644414680000|2022-02-09 13:51:20|8859|8856.2|8857|8854.2|8859|8856.2|8856.5|8853.7|57
1644414690000|2022-02-09 13:51:30|8856.9|8854.1|8852.2|8849.4|8857.9|8855.1|8851.9|8849.1|124
1644414700000|2022-02-09 13:51:40|8851.9|8849.1|8851.9|8849.1|8853.9|8851.1|8851.9|8849.1|95
1644414710000|2022-02-09 13:51:50|8851.6|8848.8|8847.7|8844.9|8851.6|8848.8|8847.6|8844.8|90
1644414720000|2022-02-09 13:52:00|8847.9|8845.1|8851.2|8848.4|8851.4|8848.6|8847.2|8844.4|76
1644414730000|2022-02-09 13:52:10|8851.4|8848.6|8851.9|8849.1|8853.2|8850.4|8849.9|8847.1|160
1644414740000|2022-02-09 13:52:20|8851.7|8848.9|8849.4|8846.6|8851.9|8849.1|8849.4|8846.6|36
1644414750000|2022-02-09 13:52:30|8849.2|8846.4|8850.9|8848.1|8851.9|8849.1|8848.9|8846.1|126
1644414760000|2022-02-09 13:52:40|8850.7|8847.9|8850|8847.2|8850.9|8848.1|8848.9|8846.1|26
1644414770000|2022-02-09 13:52:50|8850.7|8847.9|8846.9|8844.1|8850.9|8848.1|8845|8842.2|51
1644414780000|2022-02-09 13:53:00|8847.2|8844.4|8844.9|8842.1|8847.7|8844.9|8844.9|8842.1|50
1644414790000|2022-02-09 13:53:10|8846.5|8843.7|8847.5|8844.7|8848.5|8845.7|8844.9|8842.1|136
1644414800000|2022-02-09 13:53:20|8847|8844.2|8847.4|8844.6|8847.9|8845.1|8847|8844.2|7
1644414810000|2022-02-09 13:53:30|8847|8844.2|8844.9|8842.1|8847.4|8844.6|8844.9|8842.1|53
1644414820000|2022-02-09 13:53:40|8845|8842.2|8843.9|8841.1|8845.2|8842.4|8842.9|8840.1|91
1644414830000|2022-02-09 13:53:50|8843.6|8840.8|8840.2|8837.4|8843.9|8841.1|8840.2|8837.4|182
1644414840000|2022-02-09 13:54:00|8840.7|8837.9|8840.2|8837.4|8841.9|8839.1|8838.2|8835.4|178
1644414850000|2022-02-09 13:54:10|8839.2|8836.4|8838.7|8835.9|8839.2|8836.4|8836.9|8834.1|53
1644414860000|2022-02-09 13:54:20|8837.9|8835.1|8836.7|8833.9|8838.7|8835.9|8835.9|8833.1|72
1644414870000|2022-02-09 13:54:30|8836.9|8834.1|8837.9|8835.1|8838.2|8835.4|8836.9|8834.1|34
1644414880000|2022-02-09 13:54:40|8837.7|8834.9|8840.9|8838.1|8841|8838.2|8837.7|8834.9|58
1644414890000|2022-02-09 13:54:50|8840.7|8837.9|8840|8837.2|8841.5|8838.7|8839.7|8836.9|32
1644414900000|2022-02-09 13:55:00|8840.2|8837.4|8840|8837.2|8842|8839.2|8840|8837.2|46
1644414910000|2022-02-09 13:55:10|8839.9|8837.1|8839|8836.2|8839.9|8837.1|8838.4|8835.6|64
1644414920000|2022-02-09 13:55:20|8839.7|8836.9|8840|8837.2|8840.9|8838.1|8838.9|8836.1|24
1644414930000|2022-02-09 13:55:30|8840.4|8837.6|8841.9|8839.1|8841.9|8839.1|8839.9|8837.1|32
1644414940000|2022-02-09 13:55:40|8841.6|8838.8|8841.7|8838.9|8841.9|8839.1|8840.9|8838.1|18
1644414950000|2022-02-09 13:55:50|8841.9|8839.1|8843.2|8840.4|8844.9|8842.1|8841.9|8839.1|273
1644414960000|2022-02-09 13:56:00|8843.5|8840.7|8844.7|8841.9|8844.7|8841.9|8841|8838.2|88
1644414970000|2022-02-09 13:56:10|8845.2|8842.4|8845.2|8842.4|8846.7|8843.9|8844.8|8842|48
1644414980000|2022-02-09 13:56:20|8845.3|8842.5|8845.2|8842.4|8845.7|8842.9|8845.2|8842.4|10
1644414990000|2022-02-09 13:56:30|8845.3|8842.5|8846.2|8843.4|8846.2|8843.4|8844.5|8841.7|58
1644415000000|2022-02-09 13:56:40|8845.8|8843|8845.1|8842.3|8846.2|8843.4|8845.1|8842.3|31
1644415010000|2022-02-09 13:56:50|8845.3|8842.5|8845.1|8842.3|8845.3|8842.5|8843.3|8840.5|37
1644415020000|2022-02-09 13:57:00|8844.1|8841.3|8844.8|8842|8846.1|8843.3|8844.1|8841.3|48
1644415030000|2022-02-09 13:57:10|8844.6|8841.8|8844.1|8841.3|8845.1|8842.3|8843.5|8840.7|29
1644415040000|2022-02-09 13:57:20|8844|8841.2|8841.1|8838.3|8844|8841.2|8841.1|8838.3|37
1644415050000|2022-02-09 13:57:30|8841|8838.2|8838.6|8835.8|8841.1|8838.3|8838|8835.2|37
1644415060000|2022-02-09 13:57:40|8838.5|8835.7|8838.9|8836.1|8839.5|8836.7|8837.9|8835.1|53
1644415070000|2022-02-09 13:57:50|8838.5|8835.7|8836|8833.2|8838.5|8835.7|8834.9|8832.1|187
1644415080000|2022-02-09 13:58:00|8836.1|8833.3|8840.1|8837.3|8842.1|8839.3|8835.5|8832.7|190
1644415090000|2022-02-09 13:58:10|8841.1|8838.3|8843.1|8840.3|8843.1|8840.3|8839.1|8836.3|89
1644415100000|2022-02-09 13:58:20|8843|8840.2|8843.1|8840.3|8843.6|8840.8|8842.5|8839.7|21
1644415110000|2022-02-09 13:58:30|8842.9|8840.1|8842|8839.2|8842.9|8840.1|8841.5|8838.7|24
1644415120000|2022-02-09 13:58:40|8842.1|8839.3|8838.1|8835.3|8843.1|8840.3|8838.1|8835.3|41
1644415130000|2022-02-09 13:58:50|8837.5|8834.7|8839.6|8836.8|8839.6|8836.8|8837.5|8834.7|43
1644415140000|2022-02-09 13:59:00|8840|8837.2|8840.2|8837.4|8841.5|8838.7|8838.5|8835.7|366
1644415150000|2022-02-09 13:59:10|8839.9|8837.1|8839.2|8836.4|8839.9|8837.1|8839.2|8836.4|130
1644415160000|2022-02-09 13:59:20|8839.7|8836.9|8838.9|8836.1|8840.2|8837.4|8838.4|8835.6|79
1644415170000|2022-02-09 13:59:30|8838.7|8835.9|8838.2|8835.4|8839.2|8836.4|8837.5|8834.7|82
1644415180000|2022-02-09 13:59:40|8837.9|8835.1|8837.2|8834.4|8837.9|8835.1|8836.2|8833.4|33
1644415190000|2022-02-09 13:59:50|8837.5|8834.7|8840.9|8838.1|8840.9|8838.1|8837.5|8834.7|61
1644415200000|2022-02-09 14:00:00|8840.7|8837.9|8846.9|8844.1|8847.9|8845.1|8840.7|8837.9|235
1644415210000|2022-02-09 14:00:10|8848.4|8845.6|8842|8839.2|8848.9|8846.1|8840.2|8837.4|129
1644415220000|2022-02-09 14:00:20|8841.9|8839.1|8839.7|8836.9|8841.9|8839.1|8839.2|8836.4|57
1644415230000|2022-02-09 14:00:30|8840.9|8838.1|8842.9|8840.1|8842.9|8840.1|8839.2|8836.4|85
1644415240000|2022-02-09 14:00:40|8842.6|8839.8|8841.9|8839.1|8842.7|8839.9|8840.9|8838.1|55
1644415250000|2022-02-09 14:00:50|8841.5|8838.7|8833.9|8831.1|8841.5|8838.7|8833.3|8830.5|325
1644415260000|2022-02-09 14:01:00|8833.3|8830.5|8839.4|8836.6|8839.4|8836.6|8832.7|8829.9|442
1644415270000|2022-02-09 14:01:10|8839.3|8836.5|8834|8831.2|8839.3|8836.5|8833|8830.2|217
1644415280000|2022-02-09 14:01:20|8834.2|8831.4|8837|8834.2|8839|8836.2|8834.2|8831.4|92
1644415290000|2022-02-09 14:01:30|8836.9|8834.1|8837.2|8834.4|8838.7|8835.9|8836.2|8833.4|74
1644415300000|2022-02-09 14:01:40|8837.3|8834.5|8836|8833.2|8837.7|8834.9|8836|8833.2|57
1644415310000|2022-02-09 14:01:50|8836.2|8833.4|8838.7|8835.9|8840.2|8837.4|8836.2|8833.4|76
1644415320000|2022-02-09 14:02:00|8839.7|8836.9|8842.9|8840.1|8844.7|8841.9|8839.7|8836.9|187
1644415330000|2022-02-09 14:02:10|8842.7|8839.9|8842.9|8840.1|8842.9|8840.1|8841.9|8839.1|47
1644415340000|2022-02-09 14:02:20|8842.3|8839.5|8845.6|8842.8|8845.6|8842.8|8841.9|8839.1|109
1644415350000|2022-02-09 14:02:30|8845.3|8842.5|8842.3|8839.5|8845.3|8842.5|8841.9|8839.1|188
1644415360000|2022-02-09 14:02:40|8841.4|8838.6|8840.3|8837.5|8841.4|8838.6|8839.9|8837.1|47
1644415370000|2022-02-09 14:02:50|8840.4|8837.6|8842.9|8840.1|8842.9|8840.1|8840.3|8837.5|36
1644415380000|2022-02-09 14:03:00|8843.9|8841.1|8852.6|8849.8|8853.9|8851.1|8843.9|8841.1|172
1644415390000|2022-02-09 14:03:10|8852.7|8849.9|8850.8|8848|8855.2|8852.4|8849.8|8847|127
1644415400000|2022-02-09 14:03:20|8850.6|8847.8|8853.8|8851|8853.8|8851|8850.2|8847.4|70
1644415410000|2022-02-09 14:03:30|8853.7|8850.9|8853.3|8850.5|8853.7|8850.9|8853.3|8850.5|23
1644415420000|2022-02-09 14:03:40|8851.8|8849|8849.8|8847|8851.8|8849|8849.1|8846.3|67
1644415430000|2022-02-09 14:03:50|8849.2|8846.4|8846.8|8844|8849.8|8847|8846.3|8843.5|36
1644415440000|2022-02-09 14:04:00|8847.2|8844.4|8847.8|8845|8849.3|8846.5|8846.2|8843.4|73
1644415450000|2022-02-09 14:04:10|8848|8845.2|8846.8|8844|8849.3|8846.5|8846.8|8844|25
1644415460000|2022-02-09 14:04:20|8847|8844.2|8847.8|8845|8847.8|8845|8846.8|8844|28
1644415470000|2022-02-09 14:04:30|8848.8|8846|8849.7|8846.9|8849.8|8847|8848.8|8846|14
1644415480000|2022-02-09 14:04:40|8849.2|8846.4|8851.8|8849|8852.2|8849.4|8847.8|8845|45
1644415490000|2022-02-09 14:04:50|8851.2|8848.4|8854.2|8851.4|8854.2|8851.4|8851.2|8848.4|45
1644415500000|2022-02-09 14:05:00|8853.8|8851|8849.8|8847|8854.2|8851.4|8849.2|8846.4|91
1644415510000|2022-02-09 14:05:10|8849.7|8846.9|8847.2|8844.4|8849.8|8847|8846.2|8843.4|65
1644415520000|2022-02-09 14:05:20|8847.3|8844.5|8851.5|8848.7|8851.5|8848.7|8847.3|8844.5|93
1644415530000|2022-02-09 14:05:30|8851.8|8849|8851.5|8848.7|8851.8|8849|8848.5|8845.7|48
1644415540000|2022-02-09 14:05:40|8851.8|8849|8852.8|8850|8853|8850.2|8851.8|8849|15
1644415550000|2022-02-09 14:05:50|8853|8850.2|8851.8|8849|8854.1|8851.3|8850|8847.2|66
1644415560000|2022-02-09 14:06:00|8852|8849.2|8852|8849.2|8852.5|8849.7|8850.8|8848|31
1644415570000|2022-02-09 14:06:10|8851.8|8849|8858.1|8855.3|8860.1|8857.3|8851|8848.2|483
1644415580000|2022-02-09 14:06:20|8858.3|8855.5|8857.1|8854.3|8858.3|8855.5|8856.1|8853.3|51
1644415590000|2022-02-09 14:06:30|8857|8854.2|8857.6|8854.8|8859.1|8856.3|8856.6|8853.8|86
1644415600000|2022-02-09 14:06:40|8857.1|8854.3|8849|8846.2|8857.5|8854.7|8848.5|8845.7|215
1644415610000|2022-02-09 14:06:50|8849.1|8846.3|8850|8847.2|8852|8849.2|8849.1|8846.3|60
1644415620000|2022-02-09 14:07:00|8850.8|8848|8852.8|8850|8853|8850.2|8848.8|8846|143
1644415630000|2022-02-09 14:07:10|8852.5|8849.7|8851.8|8849|8852.5|8849.7|8851.3|8848.5|21
1644415640000|2022-02-09 14:07:20|8851.5|8848.7|8852.8|8850|8854.5|8851.7|8851.5|8848.7|59
1644415650000|2022-02-09 14:07:30|8852.5|8849.7|8851.8|8849|8852.8|8850|8851.5|8848.7|32
1644415660000|2022-02-09 14:07:40|8851.2|8848.4|8851.8|8849|8852|8849.2|8850.3|8847.5|49
1644415670000|2022-02-09 14:07:50|8852|8849.2|8849|8846.2|8852|8849.2|8849|8846.2|62
1644415680000|2022-02-09 14:08:00|8849.1|8846.3|8848.8|8846|8852|8849.2|8848.8|8846|30
1644415690000|2022-02-09 14:08:10|8849|8846.2|8847.8|8845|8850.2|8847.4|8845.5|8842.7|59
1644415700000|2022-02-09 14:08:20|8847.7|8844.9|8846.8|8844|8850.8|8848|8846.8|8844|80
1644415710000|2022-02-09 14:08:30|8847.3|8844.5|8850|8847.2|8850.8|8848|8846.8|8844|41
1644415720000|2022-02-09 14:08:40|8850.5|8847.7|8849.8|8847|8850.5|8847.7|8848.8|8846|19
1644415730000|2022-02-09 14:08:50|8850|8847.2|8849.8|8847|8850.5|8847.7|8849.5|8846.7|12
1644415740000|2022-02-09 14:09:00|8849.5|8846.7|8849.8|8847|8850.5|8847.7|8848.8|8846|20
1644415750000|2022-02-09 14:09:10|8848.8|8846|8848.8|8846|8848.8|8846|8848.8|8846|12
1644415760000|2022-02-09 14:09:20|8849.8|8847|8848.3|8845.5|8849.8|8847|8847.5|8844.7|33
1644415770000|2022-02-09 14:09:30|8848|8845.2|8848.7|8845.9|8849.1|8846.3|8845.8|8843|182
1644415780000|2022-02-09 14:09:40|8849.1|8846.3|8848.1|8845.3|8849.1|8846.3|8847.1|8844.3|42
1644415790000|2022-02-09 14:09:50|8847.7|8844.9|8846.6|8843.8|8848.1|8845.3|8846.5|8843.7|31
1644415800000|2022-02-09 14:10:00|8846.5|8843.7|8843.5|8840.7|8846.5|8843.7|8841.1|8838.3|79
1644415810000|2022-02-09 14:10:10|8843.1|8840.3|8842.5|8839.7|8844.5|8841.7|8841.5|8838.7|102
1644415820000|2022-02-09 14:10:20|8842.3|8839.5|8838.8|8836|8842.3|8839.5|8837.5|8834.7|117
1644415830000|2022-02-09 14:10:30|8839.5|8836.7|8839.8|8837|8840.5|8837.7|8835.8|8833|79
1644415840000|2022-02-09 14:10:40|8840|8837.2|8838.8|8836|8840.8|8838|8838|8835.2|53
1644415850000|2022-02-09 14:10:50|8838.3|8835.5|8839|8836.2|8839.8|8837|8837.5|8834.7|303
1644415860000|2022-02-09 14:11:00|8838.8|8836|8834.8|8832|8839.5|8836.7|8834.8|8832|52
1644415870000|2022-02-09 14:11:10|8835|8832.2|8836.8|8834|8836.8|8834|8835|8832.2|23
1644415880000|2022-02-09 14:11:20|8836.5|8833.7|8834.8|8832|8839.2|8836.4|8834.2|8831.4|143
1644415890000|2022-02-09 14:11:30|8835|8832.2|8836.8|8834|8837.5|8834.7|8835|8832.2|31
1644415900000|2022-02-09 14:11:40|8835.8|8833|8837.8|8835|8838.5|8835.7|8835.5|8832.7|49
1644415910000|2022-02-09 14:11:50|8837.2|8834.4|8837|8834.2|8838|8835.2|8836.5|8833.7|26
1644415920000|2022-02-09 14:12:00|8836.8|8834|8841.8|8839|8842.5|8839.7|8836.8|8834|38
1644415930000|2022-02-09 14:12:10|8841.5|8838.7|8843.1|8840.3|8846.1|8843.3|8841.5|8838.7|80
1644415940000|2022-02-09 14:12:20|8843.5|8840.7|8845.1|8842.3|8845.1|8842.3|8843.1|8840.3|17
1644415950000|2022-02-09 14:12:30|8845.2|8842.4|8845.2|8842.4|8846.1|8843.3|8845.1|8842.3|25
1644415960000|2022-02-09 14:12:40|8845.6|8842.8|8845.5|8842.7|8846.6|8843.8|8845.1|8842.3|18
1644415970000|2022-02-09 14:12:50|8845.1|8842.3|8846.1|8843.3|8846.1|8843.3|8844.6|8841.8|38
1644415980000|2022-02-09 14:13:00|8845.8|8843|8849.1|8846.3|8849.1|8846.3|8845.6|8842.8|38
1644415990000|2022-02-09 14:13:10|8849.2|8846.4|8850.1|8847.3|8852.7|8849.9|8849.2|8846.4|328
1644416000000|2022-02-09 14:13:20|8850.2|8847.4|8851.1|8848.3|8851.5|8848.7|8850.1|8847.3|10
1644416010000|2022-02-09 14:13:30|8850.7|8847.9|8848.7|8845.9|8850.7|8847.9|8848.1|8845.3|32
1644416020000|2022-02-09 14:13:40|8849.1|8846.3|8849.7|8846.9|8849.7|8846.9|8848.5|8845.7|8
1644416030000|2022-02-09 14:13:50|8849.2|8846.4|8850.1|8847.3|8851.1|8848.3|8849.2|8846.4|21
1644416040000|2022-02-09 14:14:00|8849.7|8846.9|8852.7|8849.9|8852.7|8849.9|8849.7|8846.9|138
1644416050000|2022-02-09 14:14:10|8853.7|8850.9|8852.7|8849.9|8853.7|8850.9|8852.1|8849.3|71
1644416060000|2022-02-09 14:14:20|8853.1|8850.3|8852.1|8849.3|8853.5|8850.7|8852.1|8849.3|180
1644416070000|2022-02-09 14:14:30|8852.2|8849.4|8849.1|8846.3|8852.2|8849.4|8848.1|8845.3|102
1644416080000|2022-02-09 14:14:40|8849.7|8846.9|8847.1|8844.3|8850.6|8847.8|8847.1|8844.3|115
1644416090000|2022-02-09 14:14:50|8847|8844.2|8848.2|8845.4|8848.2|8845.4|8845.6|8842.8|23
1644416100000|2022-02-09 14:15:00|8848.1|8845.3|8849.1|8846.3|8849.1|8846.3|8846.5|8843.7|61
1644416110000|2022-02-09 14:15:10|8849.5|8846.7|8848.1|8845.3|8849.7|8846.9|8847.7|8844.9|49
1644416120000|2022-02-09 14:15:20|8847.7|8844.9|8847.1|8844.3|8847.7|8844.9|8845.5|8842.7|65
1644416130000|2022-02-09 14:15:30|8847|8844.2|8859.4|8856.6|8859.5|8856.7|8846.1|8843.3|346
1644416140000|2022-02-09 14:15:40|8859.5|8856.7|8857.7|8854.9|8861|8858.2|8856|8853.2|189
1644416150000|2022-02-09 14:15:50|8857.8|8855|8864.4|8861.6|8865.7|8862.9|8857.3|8854.5|382
1644416160000|2022-02-09 14:16:00|8864.5|8861.7|8868|8865.2|8869|8866.2|8863.4|8860.6|276
1644416170000|2022-02-09 14:16:10|8867.9|8865.1|8867.9|8865.1|8872|8869.2|8867.1|8864.3|188
1644416180000|2022-02-09 14:16:20|8868|8865.2|8871|8868.2|8871.4|8868.6|8867.4|8864.6|104
1644416190000|2022-02-09 14:16:30|8870.5|8867.7|8870.4|8867.6|8872|8869.2|8870|8867.2|71
1644416200000|2022-02-09 14:16:40|8871|8868.2|8868.4|8865.6|8873.4|8870.6|8868.4|8865.6|76
1644416210000|2022-02-09 14:16:50|8868.2|8865.4|8871.4|8868.6|8871.4|8868.6|8867.7|8864.9|98
1644416220000|2022-02-09 14:17:00|8870.9|8868.1|8870.5|8867.7|8870.9|8868.1|8866.7|8863.9|93
1644416230000|2022-02-09 14:17:10|8870.9|8868.1|8867.9|8865.1|8871.4|8868.6|8867.7|8864.9|56
1644416240000|2022-02-09 14:17:20|8868.2|8865.4|8871.4|8868.6|8871.4|8868.6|8867.4|8864.6|57
1644416250000|2022-02-09 14:17:30|8871.2|8868.4|8870.4|8867.6|8874|8871.2|8870|8867.2|102
1644416260000|2022-02-09 14:17:40|8870|8867.2|8870.6|8867.8|8871.1|8868.3|8868|8865.2|110
1644416270000|2022-02-09 14:17:50|8870.1|8867.3|8873.6|8870.8|8874.3|8871.5|8870.1|8867.3|61
1644416280000|2022-02-09 14:18:00|8873.3|8870.5|8874.6|8871.8|8875.1|8872.3|8870.6|8867.8|267
1644416290000|2022-02-09 14:18:10|8873.9|8871.1|8872.1|8869.3|8874.1|8871.3|8871.4|8868.6|112
1644416300000|2022-02-09 14:18:20|8872.2|8869.4|8869.9|8867.1|8872.6|8869.8|8869.9|8867.1|65
1644416310000|2022-02-09 14:18:30|8870.9|8868.1|8872.9|8870.1|8872.9|8870.1|8869.9|8867.1|48
1644416320000|2022-02-09 14:18:40|8872.6|8869.8|8871.9|8869.1|8872.6|8869.8|8870.6|8867.8|42
1644416330000|2022-02-09 14:18:50|8871.6|8868.8|8870.9|8868.1|8872.6|8869.8|8870.9|8868.1|25
1644416340000|2022-02-09 14:19:00|8871.2|8868.4|8870.9|8868.1|8871.9|8869.1|8867.6|8864.8|93
1644416350000|2022-02-09 14:19:10|8871.2|8868.4|8870.9|8868.1|8872.9|8870.1|8869.9|8867.1|50
1644416360000|2022-02-09 14:19:20|8871.4|8868.6|8867.1|8864.3|8871.4|8868.6|8867.1|8864.3|120
1644416370000|2022-02-09 14:19:30|8866.6|8863.8|8868.6|8865.8|8868.6|8865.8|8866.3|8863.5|69
1644416380000|2022-02-09 14:19:40|8868.3|8865.5|8870.3|8867.5|8871|8868.2|8867.3|8864.5|81
1644416390000|2022-02-09 14:19:50|8870|8867.2|8870.3|8867.5|8870.3|8867.5|8867.6|8864.8|35
1644416400000|2022-02-09 14:20:00|8870.6|8867.8|8869.8|8867|8870.9|8868.1|8868.6|8865.8|54
1644416410000|2022-02-09 14:20:10|8870.3|8867.5|8867.3|8864.5|8871.3|8868.5|8867.3|8864.5|104
1644416420000|2022-02-09 14:20:20|8867.6|8864.8|8864.3|8861.5|8868.3|8865.5|8863.6|8860.8|116
1644416430000|2022-02-09 14:20:30|8864.6|8861.8|8863.3|8860.5|8865.3|8862.5|8861.6|8858.8|134
1644416440000|2022-02-09 14:20:40|8863.6|8860.8|8862.3|8859.5|8863.6|8860.8|8862.1|8859.3|36
1644416450000|2022-02-09 14:20:50|8862.6|8859.8|8862.6|8859.8|8863.6|8860.8|8862.6|8859.8|59
1644416460000|2022-02-09 14:21:00|8863.3|8860.5|8864.3|8861.5|8864.3|8861.5|8861.8|8859|71
1644416470000|2022-02-09 14:21:10|8863.3|8860.5|8865.6|8862.8|8867.3|8864.5|8863.3|8860.5|49
1644416480000|2022-02-09 14:21:20|8865.3|8862.5|8863.6|8860.8|8866.3|8863.5|8863.6|8860.8|93
1644416490000|2022-02-09 14:21:30|8864.1|8861.3|8864.6|8861.8|8865.3|8862.5|8863.6|8860.8|39
1644416500000|2022-02-09 14:21:40|8864.8|8862|8865.9|8863.1|8866.3|8863.5|8864.3|8861.5|93
1644416510000|2022-02-09 14:21:50|8865.6|8862.8|8868.9|8866.1|8869.9|8867.1|8864.6|8861.8|62
1644416520000|2022-02-09 14:22:00|8869.3|8866.5|8869.9|8867.1|8869.9|8867.1|8867.9|8865.1|47
1644416530000|2022-02-09 14:22:10|8869.6|8866.8|8866.8|8864|8870.6|8867.8|8864.3|8861.5|147
1644416540000|2022-02-09 14:22:20|8866.9|8864.1|8871.9|8869.1|8872.9|8870.1|8866.8|8864|91
1644416550000|2022-02-09 14:22:30|8872.2|8869.4|8871.9|8869.1|8872.5|8869.7|8870.9|8868.1|26
1644416560000|2022-02-09 14:22:40|8872.4|8869.6|8871.9|8869.1|8872.5|8869.7|8871.4|8868.6|15
1644416570000|2022-02-09 14:22:50|8872|8869.2|8874|8871.2|8874.9|8872.1|8871.9|8869.1|62
1644416580000|2022-02-09 14:23:00|8874.5|8871.7|8870.4|8867.6|8875|8872.2|8870.3|8867.5|130
1644416590000|2022-02-09 14:23:10|8870.5|8867.7|8871.3|8868.5|8871.9|8869.1|8870.3|8867.5|33
1644416600000|2022-02-09 14:23:20|8870.9|8868.1|8873.2|8870.4|8875.2|8872.4|8870.9|8868.1|289
1644416610000|2022-02-09 14:23:30|8872.5|8869.7|8873|8870.2|8874.2|8871.4|8872.5|8869.7|44
1644416620000|2022-02-09 14:23:40|8871.5|8868.7|8873|8870.2|8873.2|8870.4|8870.2|8867.4|101
1644416630000|2022-02-09 14:23:50|8873.2|8870.4|8873.7|8870.9|8874.2|8871.4|8872.2|8869.4|44
1644416640000|2022-02-09 14:24:00|8873.5|8870.7|8875.2|8872.4|8875.2|8872.4|8873.2|8870.4|64
1644416650000|2022-02-09 14:24:10|8875.8|8873|8875.8|8873|8877.2|8874.4|8873.1|8870.3|328
1644416660000|2022-02-09 14:24:20|8876|8873.2|8873.2|8870.4|8876.1|8873.3|8873.2|8870.4|85
1644416670000|2022-02-09 14:24:30|8873.8|8871|8873.2|8870.4|8874.8|8872|8873.2|8870.4|39
1644416680000|2022-02-09 14:24:40|8873|8870.2|8871.2|8868.4|8873|8870.2|8870.2|8867.4|45
1644416690000|2022-02-09 14:24:50|8872.2|8869.4|8875.8|8873|8875.8|8873|8871.8|8869|28
1644416700000|2022-02-09 14:25:00|8876.2|8873.4|8875.2|8872.4|8876.8|8874|8875.2|8872.4|47
1644416710000|2022-02-09 14:25:10|8875.3|8872.5|8873.2|8870.4|8876.1|8873.3|8872.8|8870|40
1644416720000|2022-02-09 14:25:20|8874.2|8871.4|8873.2|8870.4|8874.2|8871.4|8872.5|8869.7|17
1644416730000|2022-02-09 14:25:30|8872.2|8869.4|8872.8|8870|8873.2|8870.4|8871.7|8868.9|42
1644416740000|2022-02-09 14:25:40|8873.2|8870.4|8874.2|8871.4|8875.5|8872.7|8872.8|8870|46
1644416750000|2022-02-09 14:25:50|8875.1|8872.3|8875.2|8872.4|8875.5|8872.7|8874.8|8872|27
1644416760000|2022-02-09 14:26:00|8874.5|8871.7|8875.2|8872.4|8875.2|8872.4|8871.5|8868.7|129
1644416770000|2022-02-09 14:26:10|8875|8872.2|8875.5|8872.7|8875.8|8873|8875|8872.2|28
1644416780000|2022-02-09 14:26:20|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|8874.2|8871.4|23
1644416790000|2022-02-09 14:26:30|8875.5|8872.7|8875.7|8872.9|8876.8|8874|8875.2|8872.4|34
1644416800000|2022-02-09 14:26:40|8875.2|8872.4|8874.2|8871.4|8876.2|8873.4|8874.2|8871.4|22
1644416810000|2022-02-09 14:26:50|8875.5|8872.7|8874.8|8872|8876.8|8874|8874.8|8872|161
1644416820000|2022-02-09 14:27:00|8875.2|8872.4|8873.7|8870.9|8875.2|8872.4|8872.8|8870|78
1644416830000|2022-02-09 14:27:10|8873.5|8870.7|8874.8|8872|8875.2|8872.4|8872.8|8870|41
1644416840000|2022-02-09 14:27:20|8875.2|8872.4|8876.8|8874|8876.8|8874|8874.8|8872|17
1644416850000|2022-02-09 14:27:30|8877.2|8874.4|8878.2|8875.4|8880.8|8878|8877.2|8874.4|131
1644416860000|2022-02-09 14:27:40|8878.3|8875.5|8878.8|8876|8879.2|8876.4|8876.7|8873.9|67
1644416870000|2022-02-09 14:27:50|8879.2|8876.4|8877.2|8874.4|8879.8|8877|8877.2|8874.4|35
1644416880000|2022-02-09 14:28:00|8877.8|8875|8878.2|8875.4|8878.3|8875.5|8876.2|8873.4|52
1644416890000|2022-02-09 14:28:10|8878.3|8875.5|8881.2|8878.4|8882.8|8880|8878.2|8875.4|81
1644416900000|2022-02-09 14:28:20|8880.8|8878|8880.2|8877.4|8881.3|8878.5|8880|8877.2|43
1644416910000|2022-02-09 14:28:30|8880|8877.2|8880.2|8877.4|8880.2|8877.4|8879.2|8876.4|9
1644416920000|2022-02-09 14:28:40|8879.6|8876.8|8876.7|8873.9|8879.6|8876.8|8876.2|8873.4|61
1644416930000|2022-02-09 14:28:50|8875.8|8873|8876.8|8874|8877.2|8874.4|8875.8|8873|54
1644416940000|2022-02-09 14:29:00|8876.2|8873.4|8876.7|8873.9|8877.5|8874.7|8875.5|8872.7|43
1644416950000|2022-02-09 14:29:10|8876.5|8873.7|8877.2|8874.4|8877.2|8874.4|8875.7|8872.9|13
1644416960000|2022-02-09 14:29:20|8876.2|8873.4|8877.3|8874.5|8877.8|8875|8874.7|8871.9|41
1644416970000|2022-02-09 14:29:30|8877.8|8875|8878.3|8875.5|8879.8|8877|8877.8|8875|24
1644416980000|2022-02-09 14:29:40|8878.2|8875.4|8879.2|8876.4|8879.8|8877|8878.2|8875.4|10
1644416990000|2022-02-09 14:29:50|8879.3|8876.5|8877.8|8875|8880.2|8877.4|8876.5|8873.7|43
1644417000000|2022-02-09 14:30:00|8876.8|8874|8878.8|8876|8878.8|8876|8875.2|8872.4|120
1644417010000|2022-02-09 14:30:10|8878.2|8875.4|8873.8|8871|8878.2|8875.4|8873.8|8871|81
1644417020000|2022-02-09 14:30:20|8873.7|8870.9|8875.2|8872.4|8875.8|8873|8870.5|8867.7|148
1644417030000|2022-02-09 14:30:30|8875.3|8872.5|8874.8|8872|8875.4|8872.6|8874.8|8872|11
1644417040000|2022-02-09 14:30:40|8875.2|8872.4|8880.3|8877.5|8882.8|8880|8875.2|8872.4|243
1644417050000|2022-02-09 14:30:50|8879.8|8877|8880.8|8878|8882.8|8880|8878.8|8876|91
1644417060000|2022-02-09 14:31:00|8881.2|8878.4|8877.8|8875|8881.2|8878.4|8876.2|8873.4|43
1644417070000|2022-02-09 14:31:10|8878.5|8875.7|8875.2|8872.4|8878.5|8875.7|8873.8|8871|78
1644417080000|2022-02-09 14:31:20|8874.8|8872|8877.8|8875|8877.8|8875|8873.8|8871|37
1644417090000|2022-02-09 14:31:30|8878.2|8875.4|8879.8|8877|8880.8|8878|8877.8|8875|44
1644417100000|2022-02-09 14:31:40|8880.8|8878|8876.8|8874|8880.8|8878|8876.4|8873.6|67
1644417110000|2022-02-09 14:31:50|8876.5|8873.7|8876.3|8873.5|8876.8|8874|8873.5|8870.7|68
1644417120000|2022-02-09 14:32:00|8876.7|8873.9|8879.2|8876.4|8879.2|8876.4|8876.2|8873.4|49
1644417130000|2022-02-09 14:32:10|8878.8|8876|8880.8|8878|8881.2|8878.4|8875.8|8873|50
1644417140000|2022-02-09 14:32:20|8880.4|8877.6|8879.7|8876.9|8880.5|8877.7|8879.5|8876.7|37
1644417150000|2022-02-09 14:32:30|8879.8|8877|8878.8|8876|8879.8|8877|8878.2|8875.4|17
1644417160000|2022-02-09 14:32:40|8879.2|8876.4|8879.3|8876.5|8881.4|8878.6|8878.8|8876|48
1644417170000|2022-02-09 14:32:50|8879.7|8876.9|8874.5|8871.7|8880.8|8878|8873.5|8870.7|168
1644417180000|2022-02-09 14:33:00|8874.9|8872.1|8875.9|8873.1|8875.9|8873.1|8871.2|8868.4|240
1644417190000|2022-02-09 14:33:10|8875.5|8872.7|8876.9|8874.1|8878.2|8875.4|8875.2|8872.4|95
1644417200000|2022-02-09 14:33:20|8877.2|8874.4|8874.2|8871.4|8877.9|8875.1|8874.2|8871.4|65
1644417210000|2022-02-09 14:33:30|8874.4|8871.6|8878.9|8876.1|8879.2|8876.4|8874.4|8871.6|25
1644417220000|2022-02-09 14:33:40|8879.2|8876.4|8879.5|8876.7|8879.9|8877.1|8878.4|8875.6|58
1644417230000|2022-02-09 14:33:50|8879.2|8876.4|8878.5|8875.7|8879.5|8876.7|8876.9|8874.1|88
1644417240000|2022-02-09 14:34:00|8878.9|8876.1|8877|8874.2|8880.9|8878.1|8876.9|8874.1|114
1644417250000|2022-02-09 14:34:10|8876.9|8874.1|8872.9|8870.1|8876.9|8874.1|8872.9|8870.1|49
1644417260000|2022-02-09 14:34:20|8873.5|8870.7|8866.4|8863.6|8873.5|8870.7|8865.2|8862.4|165
1644417270000|2022-02-09 14:34:30|8866.9|8864.1|8868.5|8865.7|8869.9|8867.1|8865|8862.2|727
1644417280000|2022-02-09 14:34:40|8868.3|8865.5|8871.2|8868.4|8872.6|8869.8|8866.8|8864|223
1644417290000|2022-02-09 14:34:50|8871.6|8868.8|8866.6|8863.8|8871.6|8868.8|8865.7|8862.9|268
1644417300000|2022-02-09 14:35:00|8866.5|8863.7|8864.2|8861.4|8867.6|8864.8|8864.2|8861.4|91
1644417310000|2022-02-09 14:35:10|8864.6|8861.8|8861.9|8859.1|8865.2|8862.4|8861.6|8858.8|289
1644417320000|2022-02-09 14:35:20|8861.6|8858.8|8864.3|8861.5|8864.9|8862.1|8861.3|8858.5|88
1644417330000|2022-02-09 14:35:30|8864.6|8861.8|8864.8|8862|8866.6|8863.8|8862.3|8859.5|440
1644417340000|2022-02-09 14:35:40|8864.9|8862.1|8865|8862.2|8867.3|8864.5|8864.7|8861.9|189
1644417350000|2022-02-09 14:35:50|8864.7|8861.9|8864.7|8861.9|8865.3|8862.5|8864.7|8861.9|11
1644417360000|2022-02-09 14:36:00|8864.4|8861.6|8855.7|8852.9|8864.7|8861.9|8851.4|8848.6|408
1644417370000|2022-02-09 14:36:10|8855.5|8852.7|8858|8855.2|8859|8856.2|8855|8852.2|334
1644417380000|2022-02-09 14:36:20|8858.4|8855.6|8860.4|8857.6|8861|8858.2|8858.4|8855.6|55
1644417390000|2022-02-09 14:36:30|8860|8857.2|8861.7|8858.9|8861.7|8858.9|8860|8857.2|47
1644417400000|2022-02-09 14:36:40|8860.7|8857.9|8860|8857.2|8862|8859.2|8858.7|8855.9|68
1644417410000|2022-02-09 14:36:50|8860.2|8857.4|8861.7|8858.9|8862.7|8859.9|8860.2|8857.4|48
1644417420000|2022-02-09 14:37:00|8861.4|8858.6|8863.7|8860.9|8864|8861.2|8859.4|8856.6|212
1644417430000|2022-02-09 14:37:10|8864|8861.2|8863|8860.2|8864.2|8861.4|8861.7|8858.9|25
1644417440000|2022-02-09 14:37:20|8863.7|8860.9|8860|8857.2|8864|8861.2|8859|8856.2|33
1644417450000|2022-02-09 14:37:30|8859.7|8856.9|8856.7|8853.9|8859.7|8856.9|8856.2|8853.4|26
1644417460000|2022-02-09 14:37:40|8857|8854.2|8857.2|8854.4|8858|8855.2|8856|8853.2|22
1644417470000|2022-02-09 14:37:50|8857.7|8854.9|8858.7|8855.9|8858.7|8855.9|8856.7|8853.9|20
1644417480000|2022-02-09 14:38:00|8858.9|8856.1|8860.7|8857.9|8860.7|8857.9|8858.7|8855.9|57
1644417490000|2022-02-09 14:38:10|8860.5|8857.7|8857.7|8854.9|8860.7|8857.9|8857.7|8854.9|22
1644417500000|2022-02-09 14:38:20|8857.5|8854.7|8855|8852.2|8857.7|8854.9|8854.7|8851.9|38
1644417510000|2022-02-09 14:38:30|8854.7|8851.9|8851|8848.2|8854.7|8851.9|8851|8848.2|49
1644417520000|2022-02-09 14:38:40|8851.2|8848.4|8849|8846.2|8851.2|8848.4|8848.7|8845.9|59
1644417530000|2022-02-09 14:38:50|8849.2|8846.4|8851|8848.2|8852.4|8849.6|8849|8846.2|50
1644417540000|2022-02-09 14:39:00|8851.2|8848.4|8851|8848.2|8852.7|8849.9|8850.4|8847.6|60
1644417550000|2022-02-09 14:39:10|8851.2|8848.4|8851|8848.2|8852.3|8849.5|8850.4|8847.6|52
1644417560000|2022-02-09 14:39:20|8850|8847.2|8851|8848.2|8853|8850.2|8849.7|8846.9|128
1644417570000|2022-02-09 14:39:30|8850.7|8847.9|8851.3|8848.5|8851.3|8848.5|8849.7|8846.9|40
1644417580000|2022-02-09 14:39:40|8851.7|8848.9|8853.7|8850.9|8853.7|8850.9|8850.7|8847.9|42
1644417590000|2022-02-09 14:39:50|8854|8851.2|8855|8852.2|8856.7|8853.9|8853.4|8850.6|137
1644417600000|2022-02-09 14:40:00|8855.3|8852.5|8862.2|8859.4|8862.7|8859.9|8855.3|8852.5|110
1644417610000|2022-02-09 14:40:10|8862.5|8859.7|8861.7|8858.9|8863.2|8860.4|8861.7|8858.9|38
1644417620000|2022-02-09 14:40:20|8862|8859.2|8861|8858.2|8862|8859.2|8859|8856.2|27
1644417630000|2022-02-09 14:40:30|8860.7|8857.9|8865.7|8862.9|8866.7|8863.9|8860.4|8857.6|109
1644417640000|2022-02-09 14:40:40|8865.8|8863|8867.2|8864.4|8867.2|8864.4|8865.2|8862.4|24
1644417650000|2022-02-09 14:40:50|8867.3|8864.5|8868|8865.2|8869|8866.2|8867|8864.2|59
1644417660000|2022-02-09 14:41:00|8867.7|8864.9|8868.2|8865.4|8869.7|8866.9|8866.2|8863.4|76
1644417670000|2022-02-09 14:41:10|8868.3|8865.5|8869.7|8866.9|8869.7|8866.9|8868|8865.2|38
1644417680000|2022-02-09 14:41:20|8868.8|8866|8866.7|8863.9|8869|8866.2|8865.9|8863.1|26
1644417690000|2022-02-09 14:41:30|8866.5|8863.7|8868|8865.2|8868|8865.2|8866.5|8863.7|10
1644417700000|2022-02-09 14:41:40|8867.6|8864.8|8867.5|8864.7|8869.4|8866.6|8866.4|8863.6|40
1644417710000|2022-02-09 14:41:50|8868|8865.2|8869|8866.2|8869.5|8866.7|8867.1|8864.3|22
1644417720000|2022-02-09 14:42:00|8868.6|8865.8|8870.6|8867.8|8871|8868.2|8868|8865.2|49
1644417730000|2022-02-09 14:42:10|8871|8868.2|8867.6|8864.8|8871|8868.2|8866|8863.2|91
1644417740000|2022-02-09 14:42:20|8868|8865.2|8865|8862.2|8868|8865.2|8864.6|8861.8|58
1644417750000|2022-02-09 14:42:30|8864.4|8861.6|8863|8860.2|8864.5|8861.7|8861.3|8858.5|130
1644417760000|2022-02-09 14:42:40|8863.4|8860.6|8862.4|8859.6|8865.4|8862.6|8862.4|8859.6|32
1644417770000|2022-02-09 14:42:50|8862.6|8859.8|8860.4|8857.6|8865.6|8862.8|8860.4|8857.6|76
1644417780000|2022-02-09 14:43:00|8859.9|8857.1|8860.7|8857.9|8861.4|8858.6|8859.4|8856.6|157
1644417790000|2022-02-09 14:43:10|8860.4|8857.6|8861.7|8858.9|8862.4|8859.6|8859.2|8856.4|31
1644417800000|2022-02-09 14:43:20|8861.6|8858.8|8862.1|8859.3|8862.4|8859.6|8861.2|8858.4|11
1644417810000|2022-02-09 14:43:30|8862.6|8859.8|8863.1|8860.3|8863.7|8860.9|8862.1|8859.3|25
1644417820000|2022-02-09 14:43:40|8863.4|8860.6|8863.6|8860.8|8864.7|8861.9|8862.7|8859.9|17
1644417830000|2022-02-09 14:43:50|8863.7|8860.9|8862.7|8859.9|8865.1|8862.3|8861.7|8858.9|43
1644417840000|2022-02-09 14:44:00|8863|8860.2|8864.7|8861.9|8864.7|8861.9|8861.7|8858.9|40
1644417850000|2022-02-09 14:44:10|8864.9|8862.1|8867.7|8864.9|8869.7|8866.9|8864.9|8862.1|50
1644417860000|2022-02-09 14:44:20|8867.9|8865.1|8867.4|8864.6|8868.9|8866.1|8866.4|8863.6|26
1644417870000|2022-02-09 14:44:30|8867.7|8864.9|8867.4|8864.6|8868.4|8865.6|8866.7|8863.9|32
1644417880000|2022-02-09 14:44:40|8867.7|8864.9|8861.6|8858.8|8868.4|8865.6|8861.4|8858.6|309
1644417890000|2022-02-09 14:44:50|8861.7|8858.9|8863.1|8860.3|8863.1|8860.3|8861.4|8858.6|14
1644417900000|2022-02-09 14:45:00|8863.4|8860.6|8864.4|8861.6|8866.1|8863.3|8863.4|8860.6|41
1644417910000|2022-02-09 14:45:10|8863.8|8861|8862.4|8859.6|8863.8|8861|8860.1|8857.3|50
1644417920000|2022-02-09 14:45:20|8862.1|8859.3|8860.4|8857.6|8862.4|8859.6|8860.4|8857.6|15
1644417930000|2022-02-09 14:45:30|8860.3|8857.5|8860.8|8858|8860.8|8858|8856.8|8854|183
1644417940000|2022-02-09 14:45:40|8860.3|8857.5|8863.4|8860.6|8864.9|8862.1|8859.8|8857|109
1644417950000|2022-02-09 14:45:50|8864.4|8861.6|8866.4|8863.6|8867.9|8865.1|8864.2|8861.4|38
1644417960000|2022-02-09 14:46:00|8866.8|8864|8869.1|8866.3|8869.1|8866.3|8866.4|8863.6|48
1644417970000|2022-02-09 14:46:10|8868.9|8866.1|8866.9|8864.1|8868.9|8866.1|8866.1|8863.3|29
1644417980000|2022-02-09 14:46:20|8867.1|8864.3|8865.4|8862.6|8867.4|8864.6|8865.4|8862.6|10
1644417990000|2022-02-09 14:46:30|8865.7|8862.9|8864.4|8861.6|8866.4|8863.6|8864.4|8861.6|15
1644418000000|2022-02-09 14:46:40|8864.8|8862|8866.4|8863.6|8867.4|8864.6|8864.4|8861.6|45
1644418010000|2022-02-09 14:46:50|8866.8|8864|8868.4|8865.6|8868.8|8866|8866.8|8864|8
1644418020000|2022-02-09 14:47:00|8868.6|8865.8|8871.4|8868.6|8871.4|8868.6|8868.1|8865.3|55
1644418030000|2022-02-09 14:47:10|8871.8|8869|8872.4|8869.6|8872.4|8869.6|8870.4|8867.6|56
1644418040000|2022-02-09 14:47:20|8872.1|8869.3|8880.7|8877.9|8881.1|8878.3|8872.1|8869.3|197
1644418050000|2022-02-09 14:47:30|8880.9|8878.1|8881.6|8878.8|8882.6|8879.8|8880.1|8877.3|96
1644418060000|2022-02-09 14:47:40|8881.7|8878.9|8880.7|8877.9|8882.1|8879.3|8880.6|8877.8|37
1644418070000|2022-02-09 14:47:50|8881.1|8878.3|8881.9|8879.1|8883.1|8880.3|8880.7|8877.9|266
1644418080000|2022-02-09 14:48:00|8881.7|8878.9|8878.7|8875.9|8883.4|8880.6|8878.7|8875.9|133
1644418090000|2022-02-09 14:48:10|8878.4|8875.6|8876.7|8873.9|8879.4|8876.6|8876.3|8873.5|55
1644418100000|2022-02-09 14:48:20|8877.2|8874.4|8872.7|8869.9|8878.1|8875.3|8871.7|8868.9|105
1644418110000|2022-02-09 14:48:30|8872.3|8869.5|8873.1|8870.3|8873.6|8870.8|8871.7|8868.9|37
1644418120000|2022-02-09 14:48:40|8872.7|8869.9|8869.6|8866.8|8872.7|8869.9|8869.2|8866.4|68
1644418130000|2022-02-09 14:48:50|8869.7|8866.9|8870.1|8867.3|8870.6|8867.8|8868.1|8865.3|50
1644418140000|2022-02-09 14:49:00|8870.4|8867.6|8875.1|8872.3|8875.1|8872.3|8870.4|8867.6|44
1644418150000|2022-02-09 14:49:10|8874.7|8871.9|8874.2|8871.4|8875.1|8872.3|8873.1|8870.3|39
1644418160000|2022-02-09 14:49:20|8874.3|8871.5|8869.1|8866.3|8874.7|8871.9|8868.7|8865.9|37
1644418170000|2022-02-09 14:49:30|8869.2|8866.4|8867.7|8864.9|8869.2|8866.4|8866.7|8863.9|21
1644418180000|2022-02-09 14:49:40|8868.1|8865.3|8867.7|8864.9|8869.7|8866.9|8867.7|8864.9|13
1644418190000|2022-02-09 14:49:50|8868.3|8865.5|8868.7|8865.9|8869.7|8866.9|8868.3|8865.5|18
1644418200000|2022-02-09 14:50:00|8868.3|8865.5|8867.3|8864.5|8870.3|8867.5|8866.7|8863.9|56
1644418210000|2022-02-09 14:50:10|8867.2|8864.4|8867.7|8864.9|8867.7|8864.9|8862.1|8859.3|76
1644418220000|2022-02-09 14:50:20|8867.3|8864.5|8867.3|8864.5|8868.3|8865.5|8866.2|8863.4|51
1644418230000|2022-02-09 14:50:30|8867.7|8864.9|8866.3|8863.5|8867.7|8864.9|8865.7|8862.9|23
1644418240000|2022-02-09 14:50:40|8865.7|8862.9|8866.3|8863.5|8867.3|8864.5|8865.3|8862.5|18
1644418250000|2022-02-09 14:50:50|8866.2|8863.4|8865.3|8862.5|8866.3|8863.5|8864.3|8861.5|33
1644418260000|2022-02-09 14:51:00|8865.1|8862.3|8866.3|8863.5|8868.3|8865.5|8864.3|8861.5|78
1644418270000|2022-02-09 14:51:10|8866.6|8863.8|8868.3|8865.5|8868.7|8865.9|8866|8863.2|32
1644418280000|2022-02-09 14:51:20|8868.7|8865.9|8863.7|8860.9|8868.7|8865.9|8863.7|8860.9|80
1644418290000|2022-02-09 14:51:30|8864.7|8861.9|8867.7|8864.9|8867.7|8864.9|8864.7|8861.9|16
1644418300000|2022-02-09 14:51:40|8867.3|8864.5|8870.1|8867.3|8870.3|8867.5|8867.3|8864.5|39
1644418310000|2022-02-09 14:51:50|8869.7|8866.9|8874.7|8871.9|8875.3|8872.5|8869.2|8866.4|68
1644418320000|2022-02-09 14:52:00|8874.8|8872|8873.8|8871|8878.9|8876.1|8873.8|8871|264
1644418330000|2022-02-09 14:52:10|8873.4|8870.6|8868.4|8865.6|8873.4|8870.6|8867.8|8865|67
1644418340000|2022-02-09 14:52:20|8868.8|8866|8864.4|8861.6|8868.8|8866|8864.4|8861.6|34
1644418350000|2022-02-09 14:52:30|8863.8|8861|8862.6|8859.8|8865.4|8862.6|8858.4|8855.6|151
1644418360000|2022-02-09 14:52:40|8862.4|8859.6|8864.8|8862|8865.4|8862.6|8862.4|8859.6|39
1644418370000|2022-02-09 14:52:50|8864.4|8861.6|8865.8|8863|8866.1|8863.3|8864.4|8861.6|18
1644418380000|2022-02-09 14:53:00|8864.8|8862|8868.8|8866|8868.8|8866|8864.8|8862|43
1644418390000|2022-02-09 14:53:10|8868.4|8865.6|8870.4|8867.6|8871.4|8868.6|8867.4|8864.6|29
1644418400000|2022-02-09 14:53:20|8870.9|8868.1|8874.1|8871.3|8874.1|8871.3|8870.8|8868|33
1644418410000|2022-02-09 14:53:30|8873.8|8871|8874.9|8872.1|8875.4|8872.6|8873.4|8870.6|49
1644418420000|2022-02-09 14:53:40|8874.7|8871.9|8874.7|8871.9|8876.7|8873.9|8874.4|8871.6|184
1644418430000|2022-02-09 14:53:50|8874.2|8871.4|8875.1|8872.3|8876.7|8873.9|8874.1|8871.3|68
1644418440000|2022-02-09 14:54:00|8875.3|8872.5|8877.8|8875|8878.7|8875.9|8875.3|8872.5|94
1644418450000|2022-02-09 14:54:10|8877.7|8874.9|8878.3|8875.5|8880.3|8877.5|8877.7|8874.9|83
1644418460000|2022-02-09 14:54:20|8878.2|8875.4|8878.7|8875.9|8879.8|8877|8876.7|8873.9|162
1644418470000|2022-02-09 14:54:30|8879.3|8876.5|8880.3|8877.5|8881|8878.2|8878.7|8875.9|66
1644418480000|2022-02-09 14:54:40|8880|8877.2|8881|8878.2|8881|8878.2|8880|8877.2|25
1644418490000|2022-02-09 14:54:50|8880.6|8877.8|8878|8875.2|8881|8878.2|8877.3|8874.5|221
1644418500000|2022-02-09 14:55:00|8877.7|8874.9|8878.7|8875.9|8879.7|8876.9|8877.7|8874.9|46
1644418510000|2022-02-09 14:55:10|8878.5|8875.7|8877.2|8874.4|8878.5|8875.7|8876.7|8873.9|23
1644418520000|2022-02-09 14:55:20|8877.5|8874.7|8878.7|8875.9|8879.7|8876.9|8877|8874.2|113
1644418530000|2022-02-09 14:55:30|8878.8|8876|8878.8|8876|8879|8876.2|8876.5|8873.7|100
1644418540000|2022-02-09 14:55:40|8879.3|8876.5|8882|8879.2|8882.3|8879.5|8879.3|8876.5|125
1644418550000|2022-02-09 14:55:50|8881.3|8878.5|8880.3|8877.5|8882.3|8879.5|8880|8877.2|37
1644418560000|2022-02-09 14:56:00|8880.8|8878|8880|8877.2|8881|8878.2|8878.3|8875.5|31
1644418570000|2022-02-09 14:56:10|8880.3|8877.5|8878|8875.2|8880.3|8877.5|8876.3|8873.5|35
1644418580000|2022-02-09 14:56:20|8878.3|8875.5|8876.3|8873.5|8878.3|8875.5|8874.8|8872|40
1644418590000|2022-02-09 14:56:30|8876|8873.2|8876|8873.2|8877.3|8874.5|8875.3|8872.5|17
1644418600000|2022-02-09 14:56:40|8876.3|8873.5|8879|8876.2|8879|8876.2|8876|8873.2|32
1644418610000|2022-02-09 14:56:50|8878.8|8876|8877.7|8874.9|8879|8876.2|8876.3|8873.5|77
1644418620000|2022-02-09 14:57:00|8878.2|8875.4|8876.7|8873.9|8879.8|8877|8875.7|8872.9|26
1644418630000|2022-02-09 14:57:10|8877|8874.2|8876.7|8873.9|8877.7|8874.9|8876.7|8873.9|21
1644418640000|2022-02-09 14:57:20|8876.8|8874|8877|8874.2|8878.6|8875.8|8876.3|8873.5|63
1644418650000|2022-02-09 14:57:30|8877.3|8874.5|8873.8|8871|8877.3|8874.5|8873.3|8870.5|143
1644418660000|2022-02-09 14:57:40|8874.2|8871.4|8873.3|8870.5|8874.3|8871.5|8871.8|8869|32
1644418670000|2022-02-09 14:57:50|8873.7|8870.9|8876|8873.2|8876.3|8873.5|8873.2|8870.4|60
1644418680000|2022-02-09 14:58:00|8875.6|8872.8|8876|8873.2|8876.3|8873.5|8874|8871.2|18
1644418690000|2022-02-09 14:58:10|8875.3|8872.5|8875|8872.2|8876|8873.2|8874|8871.2|35
1644418700000|2022-02-09 14:58:20|8876|8873.2|8878|8875.2|8878|8875.2|8876|8873.2|38
1644418710000|2022-02-09 14:58:30|8877.5|8874.7|8882|8879.2|8882|8879.2|8877.5|8874.7|33
1644418720000|2022-02-09 14:58:40|8882.2|8879.4|8883.5|8880.7|8883.6|8880.8|8881.6|8878.8|75
1644418730000|2022-02-09 14:58:50|8883.3|8880.5|8880.6|8877.8|8884.7|8881.9|8880|8877.2|277
1644418740000|2022-02-09 14:59:00|8881|8878.2|8884.2|8881.4|8884.6|8881.8|8881|8878.2|54
1644418750000|2022-02-09 14:59:10|8883.7|8880.9|8883.2|8880.4|8884.2|8881.4|8881.2|8878.4|46
1644418760000|2022-02-09 14:59:20|8883.1|8880.3|8882.2|8879.4|8883.9|8881.1|8882.2|8879.4|25
1644418770000|2022-02-09 14:59:30|8881.6|8878.8|8881.2|8878.4|8882.2|8879.4|8880.6|8877.8|29
1644418780000|2022-02-09 14:59:40|8881.6|8878.8|8881.2|8878.4|8882.2|8879.4|8881.2|8878.4|12
1644418790000|2022-02-09 14:59:50|8880.9|8878.1|8877.6|8874.8|8880.9|8878.1|8877.2|8874.4|36
1644418800000|2022-02-09 15:00:00|8877.2|8874.4|8877.5|8874.7|8879|8876.2|8876|8873.2|72
1644418810000|2022-02-09 15:00:10|8877.3|8874.5|8878.1|8875.3|8880.5|8877.7|8877.3|8874.5|66
1644418820000|2022-02-09 15:00:20|8878.2|8875.4|8877.2|8874.4|8879|8876.2|8877.1|8874.3|13
1644418830000|2022-02-09 15:00:30|8877.6|8874.8|8879.6|8876.8|8879.6|8876.8|8876.6|8873.8|17
1644418840000|2022-02-09 15:00:40|8879.7|8876.9|8882.7|8879.9|8882.7|8879.9|8879.6|8876.8|34
1644418850000|2022-02-09 15:00:50|8882.6|8879.8|8884.2|8881.4|8884.2|8881.4|8881.6|8878.8|166
1644418860000|2022-02-09 15:01:00|8884.4|8881.6|8883.9|8881.1|8884.9|8882.1|8883.2|8880.4|52
1644418870000|2022-02-09 15:01:10|8883.6|8880.8|8884.2|8881.4|8884.9|8882.1|8882.5|8879.7|65
1644418880000|2022-02-09 15:01:20|8883.9|8881.1|8881.7|8878.9|8884.9|8882.1|8880.1|8877.3|50
1644418890000|2022-02-09 15:01:30|8881.6|8878.8|8883.9|8881.1|8884.7|8881.9|8881.2|8878.4|70
1644418900000|2022-02-09 15:01:40|8883.4|8880.6|8883.9|8881.1|8884.5|8881.7|8882.2|8879.4|60
1644418910000|2022-02-09 15:01:50|8884.2|8881.4|8884.9|8882.1|8885.2|8882.4|8883.2|8880.4|54
1644418920000|2022-02-09 15:02:00|8885.2|8882.4|8883.4|8880.6|8885.9|8883.1|8883.2|8880.4|68
1644418930000|2022-02-09 15:02:10|8883.2|8880.4|8885.9|8883.1|8886.2|8883.4|8883.2|8880.4|188
1644418940000|2022-02-09 15:02:20|8886.6|8883.8|8884.9|8882.1|8886.9|8884.1|8883.9|8881.1|107
1644418950000|2022-02-09 15:02:30|8884.7|8881.9|8885.6|8882.8|8885.9|8883.1|8884.2|8881.4|43
1644418960000|2022-02-09 15:02:40|8884.9|8882.1|8880.7|8877.9|8885.2|8882.4|8880.6|8877.8|116
1644418970000|2022-02-09 15:02:50|8880.2|8877.4|8882.7|8879.9|8882.9|8880.1|8879.9|8877.1|38
1644418980000|2022-02-09 15:03:00|8882.9|8880.1|8881.9|8879.1|8884.2|8881.4|8881.2|8878.4|73
1644418990000|2022-02-09 15:03:10|8882.2|8879.4|8879.7|8876.9|8882.9|8880.1|8879.6|8876.8|45
1644419000000|2022-02-09 15:03:20|8880.1|8877.3|8876.9|8874.1|8881.2|8878.4|8874.6|8871.8|232
1644419010000|2022-02-09 15:03:30|8876.8|8874|8871.7|8868.9|8876.8|8874|8871.7|8868.9|157
1644419020000|2022-02-09 15:03:40|8871.9|8869.1|8870.7|8867.9|8872.7|8869.9|8869.7|8866.9|71
1644419030000|2022-02-09 15:03:50|8870.4|8867.6|8874.3|8871.5|8874.3|8871.5|8869|8866.2|99
1644419040000|2022-02-09 15:04:00|8873.8|8871|8873.7|8870.9|8875.7|8872.9|8873.7|8870.9|42
1644419050000|2022-02-09 15:04:10|8873.3|8870.5|8869.2|8866.4|8873.7|8870.9|8869|8866.2|62
1644419060000|2022-02-09 15:04:20|8869|8866.2|8866.7|8863.9|8869.7|8866.9|8864.7|8861.9|98
1644419070000|2022-02-09 15:04:30|8865.7|8862.9|8867|8864.2|8867|8864.2|8863.7|8860.9|130
1644419080000|2022-02-09 15:04:40|8867.5|8864.7|8868.2|8865.4|8869.3|8866.5|8867|8864.2|68
1644419090000|2022-02-09 15:04:50|8868|8865.2|8868.3|8865.5|8869.3|8866.5|8866.7|8863.9|27
1644419100000|2022-02-09 15:05:00|8868.7|8865.9|8871.2|8868.4|8872|8869.2|8867.7|8864.9|89
1644419110000|2022-02-09 15:05:10|8871.3|8868.5|8870.7|8867.9|8871.7|8868.9|8870|8867.2|16
1644419120000|2022-02-09 15:05:20|8870.3|8867.5|8873.7|8870.9|8873.7|8870.9|8869.7|8866.9|54
1644419130000|2022-02-09 15:05:30|8873.2|8870.4|8872.7|8869.9|8874|8871.2|8872.7|8869.9|32
1644419140000|2022-02-09 15:05:40|8872.3|8869.5|8870.7|8867.9|8872.7|8869.9|8870|8867.2|15
1644419150000|2022-02-09 15:05:50|8871.5|8868.7|8871.7|8868.9|8872.7|8869.9|8870.7|8867.9|31
1644419160000|2022-02-09 15:06:00|8872.3|8869.5|8873.7|8870.9|8874|8871.2|8871.7|8868.9|47
1644419170000|2022-02-09 15:06:10|8873.3|8870.5|8876.8|8874|8877|8874.2|8873.2|8870.4|67
1644419180000|2022-02-09 15:06:20|8876.3|8873.5|8874.3|8871.5|8876.4|8873.6|8873.3|8870.5|47
1644419190000|2022-02-09 15:06:30|8874|8871.2|8871.8|8869|8874.3|8871.5|8871.2|8868.4|37
1644419200000|2022-02-09 15:06:40|8872.2|8869.4|8872.7|8869.9|8873|8870.2|8872.2|8869.4|4
1644419210000|2022-02-09 15:06:50|8873.2|8870.4|8874|8871.2|8874.7|8871.9|8872.7|8869.9|19
1644419220000|2022-02-09 15:07:00|8874.2|8871.4|8875.7|8872.9|8876.7|8873.9|8873.7|8870.9|38
1644419230000|2022-02-09 15:07:10|8875.3|8872.5|8872.9|8870.1|8876.3|8873.5|8870.7|8867.9|189
1644419240000|2022-02-09 15:07:20|8872.7|8869.9|8872.4|8869.6|8873.4|8870.6|8871.7|8868.9|43
1644419250000|2022-02-09 15:07:30|8872|8869.2|8873|8870.2|8873|8870.2|8871.5|8868.7|11
1644419260000|2022-02-09 15:07:40|8873.4|8870.6|8873.4|8870.6|8875.4|8872.6|8873.4|8870.6|29
1644419270000|2022-02-09 15:07:50|8874.4|8871.6|8877|8874.2|8878.9|8876.1|8874.4|8871.6|28
1644419280000|2022-02-09 15:08:00|8877.4|8874.6|8877.4|8874.6|8878|8875.2|8876.9|8874.1|15
1644419290000|2022-02-09 15:08:10|8877.5|8874.7|8878|8875.2|8878|8875.2|8877|8874.2|20
1644419300000|2022-02-09 15:08:20|8878.5|8875.7|8876.4|8873.6|8878.5|8875.7|8876.4|8873.6|22
1644419310000|2022-02-09 15:08:30|8876.5|8873.7|8873.4|8870.6|8876.5|8873.7|8873.4|8870.6|17
1644419320000|2022-02-09 15:08:40|8873|8870.2|8873|8870.2|8873.5|8870.7|8873|8870.2|12
1644419330000|2022-02-09 15:08:50|8873.4|8870.6|8876|8873.2|8876|8873.2|8873.4|8870.6|10
1644419340000|2022-02-09 15:09:00|8875.4|8872.6|8874|8871.2|8876|8873.2|8873.4|8870.6|41
1644419350000|2022-02-09 15:09:10|8873.7|8870.9|8872.4|8869.6|8873.7|8870.9|8871.4|8868.6|33
1644419360000|2022-02-09 15:09:20|8872|8869.2|8875.4|8872.6|8875.4|8872.6|8871.4|8868.6|76
1644419370000|2022-02-09 15:09:30|8874.4|8871.6|8876.4|8873.6|8876.4|8873.6|8874.4|8871.6|25
1644419380000|2022-02-09 15:09:40|8875.9|8873.1|8875.2|8872.4|8876.4|8873.6|8875.2|8872.4|21
1644419390000|2022-02-09 15:09:50|8875.4|8872.6|8873.4|8870.6|8875.7|8872.9|8871.4|8868.6|157
1644419400000|2022-02-09 15:10:00|8874.4|8871.6|8873.4|8870.6|8876.4|8873.6|8873.2|8870.4|28
1644419410000|2022-02-09 15:10:10|8874|8871.2|8874.4|8871.6|8874.4|8871.6|8873.4|8870.6|10
1644419420000|2022-02-09 15:10:20|8873.9|8871.1|8873.4|8870.6|8875.4|8872.6|8873.4|8870.6|21
1644419430000|2022-02-09 15:10:30|8873.7|8870.9|8874.7|8871.9|8874.7|8871.9|8873.4|8870.6|6
1644419440000|2022-02-09 15:10:40|8874.4|8871.6|8873.7|8870.9|8876|8873.2|8873.4|8870.6|29
1644419450000|2022-02-09 15:10:50|8873.9|8871.1|8873.4|8870.6|8874.4|8871.6|8873.4|8870.6|12
1644419460000|2022-02-09 15:11:00|8873.1|8870.3|8875.4|8872.6|8876|8873.2|8872.4|8869.6|34
1644419470000|2022-02-09 15:11:10|8874.4|8871.6|8874.4|8871.6|8875.9|8873.1|8874.4|8871.6|20
1644419480000|2022-02-09 15:11:20|8874.5|8871.7|8873|8870.2|8874.9|8872.1|8872.4|8869.6|4
1644419490000|2022-02-09 15:11:30|8873.4|8870.6|8872.7|8869.9|8876.4|8873.6|8872.7|8869.9|34
1644419500000|2022-02-09 15:11:40|8872.4|8869.6|8873.7|8870.9|8873.7|8870.9|8871.4|8868.6|17
1644419510000|2022-02-09 15:11:50|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8871.4|8868.6|32
1644419520000|2022-02-09 15:12:00|8874|8871.2|8874|8871.2|8874.9|8872.1|8873.4|8870.6|41
1644419530000|2022-02-09 15:12:10|8874.4|8871.6|8877.4|8874.6|8878|8875.2|8874.4|8871.6|53
1644419540000|2022-02-09 15:12:20|8877|8874.2|8878|8875.2|8878.7|8875.9|8876.4|8873.6|43
1644419550000|2022-02-09 15:12:30|8877.7|8874.9|8874.4|8871.6|8877.7|8874.9|8874|8871.2|46
1644419560000|2022-02-09 15:12:40|8874|8871.2|8874.5|8871.7|8875|8872.2|8873|8870.2|31
1644419570000|2022-02-09 15:12:50|8875|8872.2|8876.4|8873.6|8877|8874.2|8873.4|8870.6|45
1644419580000|2022-02-09 15:13:00|8877|8874.2|8875.4|8872.6|8877|8874.2|8875.4|8872.6|9
1644419590000|2022-02-09 15:13:10|8874.7|8871.9|8873.4|8870.6|8874.9|8872.1|8873.4|8870.6|51
1644419600000|2022-02-09 15:13:20|8874.4|8871.6|8875.4|8872.6|8875.7|8872.9|8874.4|8871.6|14
1644419610000|2022-02-09 15:13:30|8875.5|8872.7|8876.4|8873.6|8878.5|8875.7|8875.5|8872.7|28
1644419620000|2022-02-09 15:13:40|8876.5|8873.7|8876.4|8873.6|8877.5|8874.7|8876|8873.2|31
1644419630000|2022-02-09 15:13:50|8875.9|8873.1|8881.3|8878.5|8881.6|8878.8|8875.7|8872.9|88
1644419640000|2022-02-09 15:14:00|8880.6|8877.8|8882.6|8879.8|8883.6|8880.8|8880.6|8877.8|71
1644419650000|2022-02-09 15:14:10|8882.3|8879.5|8883.3|8880.5|8883.3|8880.5|8881.6|8878.8|27
1644419660000|2022-02-09 15:14:20|8883|8880.2|8880.6|8877.8|8883|8880.2|8880.3|8877.5|47
1644419670000|2022-02-09 15:14:30|8880.8|8878|8882.6|8879.8|8882.8|8880|8880.6|8877.8|29
1644419680000|2022-02-09 15:14:40|8882.8|8880|8880.9|8878.1|8883.3|8880.5|8880.9|8878.1|104
1644419690000|2022-02-09 15:14:50|8881.8|8879|8881.3|8878.5|8883.3|8880.5|8881.3|8878.5|75
1644419700000|2022-02-09 15:15:00|8880.9|8878.1|8882.5|8879.7|8883.3|8880.5|8879.9|8877.1|30
1644419710000|2022-02-09 15:15:10|8882.9|8880.1|8882.9|8880.1|8882.9|8880.1|8881.5|8878.7|16
1644419720000|2022-02-09 15:15:20|8882.3|8879.5|8881.9|8879.1|8882.9|8880.1|8880.5|8877.7|33
1644419730000|2022-02-09 15:15:30|8882|8879.2|8882.5|8879.7|8882.5|8879.7|8880.9|8878.1|22
1644419740000|2022-02-09 15:15:40|8881.9|8879.1|8880.4|8877.6|8882.9|8880.1|8880.4|8877.6|29
1644419750000|2022-02-09 15:15:50|8879.5|8876.7|8875.9|8873.1|8879.9|8877.1|8875.5|8872.7|40
1644419760000|2022-02-09 15:16:00|8876|8873.2|8877.5|8874.7|8877.9|8875.1|8874.9|8872.1|64
1644419770000|2022-02-09 15:16:10|8877.9|8875.1|8878.4|8875.6|8878.9|8876.1|8877.9|8875.1|11
1644419780000|2022-02-09 15:16:20|8878.3|8875.5|8878.9|8876.1|8878.9|8876.1|8877.9|8875.1|3
1644419790000|2022-02-09 15:16:30|8877.9|8875.1|8876.9|8874.1|8878.8|8876|8876.3|8873.5|16
1644419800000|2022-02-09 15:16:40|8877.3|8874.5|8872.9|8870.1|8877.4|8874.6|8872.5|8869.7|72
1644419810000|2022-02-09 15:16:50|8873.2|8870.4|8874.9|8872.1|8875.3|8872.5|8872.5|8869.7|22
1644419820000|2022-02-09 15:17:00|8875.2|8872.4|8877.9|8875.1|8877.9|8875.1|8875.2|8872.4|12
1644419830000|2022-02-09 15:17:10|8877.8|8875|8881.5|8878.7|8881.9|8879.1|8877.8|8875|40
1644419840000|2022-02-09 15:17:20|8881.9|8879.1|8879.9|8877.1|8881.9|8879.1|8879.9|8877.1|22
1644419850000|2022-02-09 15:17:30|8880.2|8877.4|8881.5|8878.7|8881.5|8878.7|8880.2|8877.4|9
1644419860000|2022-02-09 15:17:40|8881.7|8878.9|8881.5|8878.7|8882.5|8879.7|8881.5|8878.7|26
1644419870000|2022-02-09 15:17:50|8881.3|8878.5|8880.9|8878.1|8881.3|8878.5|8879.3|8876.5|108
1644419880000|2022-02-09 15:18:00|8881.3|8878.5|8879.9|8877.1|8881.3|8878.5|8879.9|8877.1|16
1644419890000|2022-02-09 15:18:10|8880.3|8877.5|8879.9|8877.1|8880.4|8877.6|8879.9|8877.1|10
1644419900000|2022-02-09 15:18:20|8880.3|8877.5|8877.9|8875.1|8880.5|8877.7|8877.9|8875.1|32
1644419910000|2022-02-09 15:18:30|8877.8|8875|8877.9|8875.1|8878.3|8875.5|8877.3|8874.5|8
1644419920000|2022-02-09 15:18:40|8876.9|8874.1|8877.4|8874.6|8877.9|8875.1|8876.9|8874.1|17
1644419930000|2022-02-09 15:18:50|8877.3|8874.5|8877.4|8874.6|8877.9|8875.1|8876.9|8874.1|13
1644419940000|2022-02-09 15:19:00|8877|8874.2|8876.6|8873.8|8877.4|8874.6|8874.1|8871.3|65
1644419950000|2022-02-09 15:19:10|8876.8|8874|8877.1|8874.3|8878|8875.2|8875.3|8872.5|42
1644419960000|2022-02-09 15:19:20|8876.3|8873.5|8875.6|8872.8|8876.8|8874|8875.6|8872.8|8
1644419970000|2022-02-09 15:19:30|8875.3|8872.5|8875.1|8872.3|8875.9|8873.1|8875|8872.2|18
1644419980000|2022-02-09 15:19:40|8875.3|8872.5|8877.3|8874.5|8877.3|8874.5|8874.6|8871.8|43
1644419990000|2022-02-09 15:19:50|8877.6|8874.8|8878.3|8875.5|8878.3|8875.5|8877.3|8874.5|33
1644420000000|2022-02-09 15:20:00|8878.1|8875.3|8876.6|8873.8|8878.1|8875.3|8874.6|8871.8|59
1644420010000|2022-02-09 15:20:10|8876|8873.2|8875.6|8872.8|8876.1|8873.3|8875|8872.2|23
1644420020000|2022-02-09 15:20:20|8876.1|8873.3|8875.6|8872.8|8877.6|8874.8|8875.6|8872.8|31
1644420030000|2022-02-09 15:20:30|8875.7|8872.9|8876.6|8873.8|8876.6|8873.8|8875|8872.2|37
1644420040000|2022-02-09 15:20:40|8876.7|8873.9|8877.6|8874.8|8878.2|8875.4|8876.6|8873.8|47
1644420050000|2022-02-09 15:20:50|8877.2|8874.4|8876.6|8873.8|8878.2|8875.4|8876.1|8873.3|33
1644420060000|2022-02-09 15:21:00|8876.9|8874.1|8877.2|8874.4|8879|8876.2|8876.2|8873.4|37
1644420070000|2022-02-09 15:21:10|8877.6|8874.8|8871.5|8868.7|8877.6|8874.8|8870.3|8867.5|234
1644420080000|2022-02-09 15:21:20|8871.8|8869|8872.3|8869.5|8872.3|8869.5|8871|8868.2|21
1644420090000|2022-02-09 15:21:30|8872|8869.2|8871.3|8868.5|8872.3|8869.5|8870.8|8868|37
1644420100000|2022-02-09 15:21:40|8870|8867.2|8867.3|8864.5|8870|8867.2|8866.8|8864|106
1644420110000|2022-02-09 15:21:50|8867.7|8864.9|8868.3|8865.5|8869.3|8866.5|8867.3|8864.5|25
1644420120000|2022-02-09 15:22:00|8868.5|8865.7|8867.8|8865|8869|8866.2|8867.3|8864.5|35
1644420130000|2022-02-09 15:22:10|8868|8865.2|8875.6|8872.8|8876.6|8873.8|8868|8865.2|128
1644420140000|2022-02-09 15:22:20|8876.1|8873.3|8875.6|8872.8|8876.6|8873.8|8875.6|8872.8|23
1644420150000|2022-02-09 15:22:30|8875.5|8872.7|8875.6|8872.8|8876|8873.2|8874.6|8871.8|28
1644420160000|2022-02-09 15:22:40|8875|8872.2|8874.6|8871.8|8876.6|8873.8|8874.6|8871.8|33
1644420170000|2022-02-09 15:22:50|8873.6|8870.8|8869.5|8866.7|8873.6|8870.8|8869|8866.2|51
1644420180000|2022-02-09 15:23:00|8869.6|8866.8|8867.8|8865|8870|8867.2|8867.3|8864.5|72
1644420190000|2022-02-09 15:23:10|8868|8865.2|8868.3|8865.5|8868.3|8865.5|8866.3|8863.5|41
1644420200000|2022-02-09 15:23:20|8868.5|8865.7|8870.3|8867.5|8871|8868.2|8868.3|8865.5|68
1644420210000|2022-02-09 15:23:30|8870|8867.2|8869|8866.2|8871|8868.2|8867|8864.2|43
1644420220000|2022-02-09 15:23:40|8869.5|8866.7|8870.5|8867.7|8871.6|8868.8|8869.5|8866.7|53
1644420230000|2022-02-09 15:23:50|8870|8867.2|8872.5|8869.7|8872.5|8869.7|8870|8867.2|27
1644420240000|2022-02-09 15:24:00|8872.6|8869.8|8871.6|8868.8|8873.6|8870.8|8871.6|8868.8|204
1644420250000|2022-02-09 15:24:10|8872|8869.2|8869|8866.2|8872|8869.2|8868.6|8865.8|15
1644420260000|2022-02-09 15:24:20|8869.1|8866.3|8868.6|8865.8|8869.6|8866.8|8868|8865.2|23
1644420270000|2022-02-09 15:24:30|8869|8866.2|8869.5|8866.7|8870|8867.2|8869|8866.2|20
1644420280000|2022-02-09 15:24:40|8869.1|8866.3|8869|8866.2|8870.6|8867.8|8869|8866.2|27
1644420290000|2022-02-09 15:24:50|8868.6|8865.8|8868.2|8865.4|8869.5|8866.7|8867|8864.2|117
1644420300000|2022-02-09 15:25:00|8868.6|8865.8|8873.9|8871.1|8874.2|8871.4|8868.6|8865.8|74
1644420310000|2022-02-09 15:25:10|8874.2|8871.4|8875.7|8872.9|8877.2|8874.4|8873.9|8871.1|45
1644420320000|2022-02-09 15:25:20|8875.9|8873.1|8875.9|8873.1|8877.2|8874.4|8875.9|8873.1|33
1644420330000|2022-02-09 15:25:30|8876.2|8873.4|8881.5|8878.7|8881.5|8878.7|8875.7|8872.9|161
1644420340000|2022-02-09 15:25:40|8881.9|8879.1|8878.9|8876.1|8881.9|8879.1|8878.5|8875.7|27
1644420350000|2022-02-09 15:25:50|8879.5|8876.7|8878.9|8876.1|8880.9|8878.1|8878.5|8875.7|13
1644420360000|2022-02-09 15:26:00|8878|8875.2|8881|8878.2|8881.5|8878.7|8878|8875.2|59
1644420370000|2022-02-09 15:26:10|8881.7|8878.9|8880.4|8877.6|8881.9|8879.1|8880.2|8877.4|33
1644420380000|2022-02-09 15:26:20|8880.5|8877.7|8879.4|8876.6|8880.5|8877.7|8878.9|8876.1|18
1644420390000|2022-02-09 15:26:30|8878.9|8876.1|8878.9|8876.1|8878.9|8876.1|8878.2|8875.4|20
1644420400000|2022-02-09 15:26:40|8879.2|8876.4|8880.9|8878.1|8882|8879.2|8878.9|8876.1|330
1644420410000|2022-02-09 15:26:50|8881.1|8878.3|8881.5|8878.7|8881.5|8878.7|8880.9|8878.1|4
1644420420000|2022-02-09 15:27:00|8882.2|8879.4|8881.5|8878.7|8882.5|8879.7|8881.5|8878.7|29
1644420430000|2022-02-09 15:27:10|8881.2|8878.4|8879.5|8876.7|8881.2|8878.4|8879.5|8876.7|46
1644420440000|2022-02-09 15:27:20|8879.9|8877.1|8882.5|8879.7|8882.5|8879.7|8879|8876.2|27
1644420450000|2022-02-09 15:27:30|8882.2|8879.4|8881.9|8879.1|8882.5|8879.7|8881.5|8878.7|22
1644420460000|2022-02-09 15:27:40|8882.5|8879.7|8881|8878.2|8882.5|8879.7|8881|8878.2|12
1644420470000|2022-02-09 15:27:50|8881.5|8878.7|8879.9|8877.1|8881.9|8879.1|8879.6|8876.8|19
1644420480000|2022-02-09 15:28:00|8879.4|8876.6|8875.7|8872.9|8879.4|8876.6|8873.9|8871.1|206
1644420490000|2022-02-09 15:28:10|8875|8872.2|8873.9|8871.1|8875.9|8873.1|8873|8870.2|43
1644420500000|2022-02-09 15:28:20|8874.9|8872.1|8873.9|8871.1|8874.9|8872.1|8873.9|8871.1|13
1644420510000|2022-02-09 15:28:30|8873.5|8870.7|8873.1|8870.3|8874.1|8871.3|8872.1|8869.3|43
1644420520000|2022-02-09 15:28:40|8872.8|8870|8876.3|8873.5|8876.3|8873.5|8872.3|8869.5|24
1644420530000|2022-02-09 15:28:50|8876.1|8873.3|8874.3|8871.5|8876.1|8873.3|8874.3|8871.5|20
1644420540000|2022-02-09 15:29:00|8874.1|8871.3|8873.3|8870.5|8874.1|8871.3|8872.8|8870|52
1644420550000|2022-02-09 15:29:10|8873.1|8870.3|8875.3|8872.5|8875.3|8872.5|8872.8|8870|39
1644420560000|2022-02-09 15:29:20|8875.4|8872.6|8874.6|8871.8|8875.7|8872.6|8874.6|8871.4|20
1644420570000|2022-02-09 15:29:30|8874.1|8871.3|8872.6|8869.8|8874.1|8871.3|8872.6|8869.8|23
1644420580000|2022-02-09 15:29:40|8872.3|8869.5|8873.6|8870.8|8874.1|8870.8|8872.1|8869.3|24
1644420590000|2022-02-09 15:29:50|8873.5|8870.7|8873.3|8870.5|8874.1|8871.3|8873.3|8870.5|16
1644420600000|2022-02-09 15:30:00|8881.6|8878.8|8923.4|8920.6|8928.2|8922.8|8881.6|8878.8|1600
1644420610000|2022-02-09 15:30:10|8923.3|8919.4|8924.3|8921.5|8930|8926.9|8918|8915.2|686
1644420620000|2022-02-09 15:30:20|8923.9|8921.1|8923.3|8920.5|8925.4|8922.6|8916.9|8913.7|281
1644420630000|2022-02-09 15:30:30|8924.4|8921.6|8928.4|8925.6|8931.8|8929|8923.3|8920.5|494
1644420640000|2022-02-09 15:30:40|8927.4|8924.6|8931.8|8929|8938.9|8936.1|8927.3|8924.5|728
1644420650000|2022-02-09 15:30:50|8931.5|8928.7|8935.4|8932.6|8936.3|8933.5|8930.4|8927.6|315
1644420660000|2022-02-09 15:31:00|8935.6|8932.8|8937.7|8934.9|8945.1|8942.3|8933.4|8930.6|440
1644420670000|2022-02-09 15:31:10|8938.1|8935.3|8935.7|8932.9|8941.4|8938.6|8931.7|8928.9|964
1644420680000|2022-02-09 15:31:20|8936.2|8933.4|8931.1|8928.3|8938.2|8935.4|8931.1|8928.3|351
1644420690000|2022-02-09 15:31:30|8931.4|8928.6|8931.1|8928.3|8932.4|8929.6|8926.4|8923.6|387
1644420700000|2022-02-09 15:31:40|8930.4|8927.6|8934.4|8931.6|8937.4|8934.6|8930.4|8927.6|291
1644420710000|2022-02-09 15:31:50|8934.3|8931.5|8939.4|8936.6|8940|8937.2|8933.9|8931.1|294
1644420720000|2022-02-09 15:32:00|8938.7|8935.9|8946.7|8943.9|8949.7|8946.9|8937.4|8934.6|632
1644420730000|2022-02-09 15:32:10|8946|8943.2|8941|8938.2|8946.3|8943.5|8939|8936.2|303
1644420740000|2022-02-09 15:32:20|8942|8939.2|8939.2|8936.4|8944|8941.2|8938|8935.2|252
1644420750000|2022-02-09 15:32:30|8939.3|8936.5|8940.1|8937.3|8941.6|8938.8|8937.7|8934.9|332
1644420760000|2022-02-09 15:32:40|8940.2|8937.4|8934|8931.2|8941.1|8938.3|8934|8931.2|166
1644420770000|2022-02-09 15:32:50|8934.6|8931.8|8938.1|8935.3|8938.1|8935.3|8931|8928.2|275
1644420780000|2022-02-09 15:33:00|8938|8935.2|8940.6|8937.8|8942.6|8939.8|8936.8|8934|260
1644420790000|2022-02-09 15:33:10|8940.2|8937.4|8948.2|8945.4|8949.2|8946.4|8940|8937.2|595
1644420800000|2022-02-09 15:33:20|8947.2|8944.4|8948.2|8945.4|8949.2|8946.4|8946.2|8943.4|122
1644420810000|2022-02-09 15:33:30|8948.9|8946.1|8948.5|8945.7|8950.2|8947.4|8946|8943.2|647
1644420820000|2022-02-09 15:33:40|8949.9|8947.1|8951.6|8948.8|8956.2|8953.4|8949.5|8946.7|553
1644420830000|2022-02-09 15:33:50|8951.2|8948.4|8945.9|8943.1|8951.9|8949.1|8944.2|8941.4|289
1644420840000|2022-02-09 15:34:00|8946.2|8943.4|8941.2|8938.4|8946.9|8944.1|8940.9|8938.1|444
1644420850000|2022-02-09 15:34:10|8941.5|8938.7|8941.4|8938.6|8943.9|8941.1|8940.9|8938.1|108
1644420860000|2022-02-09 15:34:20|8941.2|8938.4|8939.9|8937.1|8942.9|8940.1|8939.9|8937.1|345
1644420870000|2022-02-09 15:34:30|8939.7|8936.9|8939.9|8937.1|8941.6|8938.8|8934.9|8932.1|522
1644420880000|2022-02-09 15:34:40|8940.4|8937.6|8942|8939.2|8943.5|8940.7|8939.9|8937.1|320
1644420890000|2022-02-09 15:34:50|8942.2|8939.4|8946.5|8943.7|8946.5|8943.7|8942.2|8939.4|119
1644420900000|2022-02-09 15:35:00|8946.9|8944.1|8954.4|8951.6|8954.4|8951.6|8945.9|8943.1|342
1644420910000|2022-02-09 15:35:10|8955.1|8952.3|8951.7|8948.9|8957.2|8954.4|8949.8|8947|423
1644420920000|2022-02-09 15:35:20|8952|8949.2|8947.2|8944.4|8952.7|8949.9|8946.1|8943.3|430
1644420930000|2022-02-09 15:35:30|8947|8944.2|8949.2|8946.4|8950.7|8947.9|8946.6|8943.8|109
1644420940000|2022-02-09 15:35:40|8949.6|8946.8|8945.1|8942.3|8950.9|8948.1|8944.2|8941.4|138
1644420950000|2022-02-09 15:35:50|8944.6|8941.8|8947.2|8944.4|8948.2|8945.4|8944.2|8941.4|179
1644420960000|2022-02-09 15:36:00|8947.1|8944.3|8947.1|8944.3|8950.2|8947.4|8946.2|8943.4|173
1644420970000|2022-02-09 15:36:10|8947.2|8944.4|8943.2|8940.4|8949.2|8946.4|8943.2|8940.4|143
1644420980000|2022-02-09 15:36:20|8942.2|8939.4|8940.6|8937.8|8946.2|8943.4|8940.6|8937.8|230
1644420990000|2022-02-09 15:36:30|8940.7|8937.9|8943.2|8940.4|8944.2|8941.4|8940.2|8937.4|236
1644421000000|2022-02-09 15:36:40|8943.5|8940.7|8945.2|8942.4|8947.9|8945.1|8943.5|8940.7|104
1644421010000|2022-02-09 15:36:50|8944.9|8942.1|8946.7|8943.9|8947.2|8944.4|8944.7|8941.9|53
1644421020000|2022-02-09 15:37:00|8946.4|8943.6|8942.2|8939.4|8947.2|8944.4|8940.5|8937.7|177
1644421030000|2022-02-09 15:37:10|8942.9|8940.1|8944.2|8941.4|8945.2|8942.4|8941.1|8938.3|93
1644421040000|2022-02-09 15:37:20|8944.5|8941.7|8944.1|8941.3|8945.6|8942.8|8942.1|8939.3|328
1644421050000|2022-02-09 15:37:30|8943.9|8941.1|8946.9|8944.1|8947.9|8945.1|8942.9|8940.1|109
1644421060000|2022-02-09 15:37:40|8947.1|8944.3|8944.9|8942.1|8948.6|8945.8|8944.9|8942.1|40
1644421070000|2022-02-09 15:37:50|8945.6|8942.8|8942.2|8939.4|8945.6|8942.8|8941.7|8938.9|188
1644421080000|2022-02-09 15:38:00|8942.4|8939.6|8934.1|8931.3|8944.2|8941.4|8933.9|8931.1|255
1644421090000|2022-02-09 15:38:10|8932.9|8930.1|8934.4|8931.6|8936.2|8933.4|8932.9|8930.1|256
1644421100000|2022-02-09 15:38:20|8934.3|8931.5|8934.7|8931.9|8935.4|8932.6|8932.3|8929.5|196
1644421110000|2022-02-09 15:38:30|8934.3|8931.5|8933.7|8930.9|8935.8|8933|8932.7|8929.9|202
1644421120000|2022-02-09 15:38:40|8934.3|8931.5|8935.8|8933|8938.3|8935.5|8933.3|8930.5|197
1644421130000|2022-02-09 15:38:50|8935.7|8932.9|8934.5|8931.7|8935.7|8932.9|8933.7|8930.9|56
1644421140000|2022-02-09 15:39:00|8934.7|8931.9|8934.7|8931.9|8935.8|8933|8931.3|8928.5|159
1644421150000|2022-02-09 15:39:10|8933.9|8931.1|8937.3|8934.5|8940.7|8937.9|8933.7|8930.9|116
1644421160000|2022-02-09 15:39:20|8937.7|8934.9|8939.3|8936.5|8939.3|8936.5|8936.3|8933.5|54
1644421170000|2022-02-09 15:39:30|8939.9|8937.1|8940.7|8937.9|8941.7|8938.9|8939.8|8937|42
1644421180000|2022-02-09 15:39:40|8940.2|8937.4|8938.7|8935.9|8941.3|8938.5|8938.7|8935.9|131
1644421190000|2022-02-09 15:39:50|8940|8937.2|8931.1|8928.3|8940.7|8937.9|8930.1|8927.3|545
1644421200000|2022-02-09 15:40:00|8931.7|8928.9|8929.7|8926.9|8935|8932.2|8929.7|8926.9|289
1644421210000|2022-02-09 15:40:10|8930.1|8927.3|8930.4|8927.6|8932.1|8929.3|8929.6|8926.8|177
1644421220000|2022-02-09 15:40:20|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|8927.5|8924.7|112
1644421230000|2022-02-09 15:40:30|8930.1|8927.3|8931.7|8928.9|8932.1|8929.3|8929.1|8926.3|281
1644421240000|2022-02-09 15:40:40|8932|8929.2|8930.7|8927.9|8932.7|8929.9|8930.1|8927.3|68
1644421250000|2022-02-09 15:40:50|8931.7|8928.9|8934.9|8932.1|8936.4|8933.6|8930.1|8927.3|115
1644421260000|2022-02-09 15:41:00|8934.4|8931.6|8931.4|8928.6|8935|8932.2|8931.4|8928.6|65
1644421270000|2022-02-09 15:41:10|8931.7|8928.9|8933.4|8930.6|8933.7|8930.9|8931.7|8928.9|75
1644421280000|2022-02-09 15:41:20|8932.4|8929.6|8930.7|8927.9|8933|8930.2|8928.7|8925.9|85
1644421290000|2022-02-09 15:41:30|8930.4|8927.6|8931.7|8928.9|8932.7|8929.9|8928.7|8925.9|55
1644421300000|2022-02-09 15:41:40|8931.9|8929.1|8929.4|8926.6|8932.4|8929.6|8928.4|8925.6|40
1644421310000|2022-02-09 15:41:50|8929.7|8926.9|8932.1|8929.3|8932.1|8929.3|8928.4|8925.6|139
1644421320000|2022-02-09 15:42:00|8931.7|8928.9|8931.2|8928.4|8932.7|8929.9|8929.1|8926.3|43
1644421330000|2022-02-09 15:42:10|8931.1|8928.3|8929.4|8926.6|8931.7|8928.9|8928.4|8925.6|98
1644421340000|2022-02-09 15:42:20|8929.5|8926.7|8929.5|8926.7|8930.7|8927.9|8929|8926.2|28
1644421350000|2022-02-09 15:42:30|8929.9|8927.1|8930.1|8927.3|8931.7|8928.9|8928.7|8925.9|48
1644421360000|2022-02-09 15:42:40|8930.5|8927.7|8930.1|8927.3|8931.7|8928.9|8929.1|8926.3|63
1644421370000|2022-02-09 15:42:50|8930.4|8927.6|8926.6|8923.8|8931.1|8928.3|8925.1|8922.3|117
1644421380000|2022-02-09 15:43:00|8927.1|8924.3|8926.1|8923.3|8927.7|8924.9|8923.1|8920.3|111
1644421390000|2022-02-09 15:43:10|8925.2|8922.4|8923.1|8920.3|8925.7|8922.9|8921.7|8918.9|236
1644421400000|2022-02-09 15:43:20|8922.8|8920|8919.7|8916.9|8923.1|8920.3|8919.7|8916.9|112
1644421410000|2022-02-09 15:43:30|8920.1|8917.3|8923.1|8920.3|8923.1|8920.3|8919.1|8916.3|92
1644421420000|2022-02-09 15:43:40|8923.4|8920.6|8920.1|8917.3|8923.7|8920.9|8919.6|8916.8|132
1644421430000|2022-02-09 15:43:50|8920.2|8917.4|8921.7|8918.9|8922.1|8919.3|8920.1|8917.3|24
1644421440000|2022-02-09 15:44:00|8922.1|8919.3|8925.5|8922.7|8926.7|8923.9|8922.1|8919.3|136
1644421450000|2022-02-09 15:44:10|8925.7|8922.9|8924.1|8921.3|8927.1|8924.3|8923.1|8920.3|195
1644421460000|2022-02-09 15:44:20|8924.8|8922|8931.1|8928.3|8931.1|8928.3|8924.8|8922|130
1644421470000|2022-02-09 15:44:30|8931.2|8928.4|8930.2|8927.4|8931.2|8928.4|8928.1|8925.3|61
1644421480000|2022-02-09 15:44:40|8930.7|8927.9|8927.1|8924.3|8931.7|8928.9|8926.7|8923.9|49
1644421490000|2022-02-09 15:44:50|8926.8|8924|8920.5|8917.7|8926.8|8924|8919.1|8916.3|178
1644421500000|2022-02-09 15:45:00|8921.1|8918.3|8924.1|8921.3|8926.1|8923.3|8921.1|8918.3|85
1644421510000|2022-02-09 15:45:10|8923.8|8921|8924.1|8921.3|8925.1|8922.3|8922.5|8919.7|72
1644421520000|2022-02-09 15:45:20|8924.5|8921.7|8926.1|8923.3|8926.1|8923.3|8924.1|8921.3|58
1644421530000|2022-02-09 15:45:30|8925.6|8922.8|8927.4|8924.6|8927.7|8924.9|8925.1|8922.3|58
1644421540000|2022-02-09 15:45:40|8928.1|8925.3|8926.1|8923.3|8928.1|8925.3|8926.1|8923.3|47
1644421550000|2022-02-09 15:45:50|8925.2|8922.4|8926.1|8923.3|8927.7|8924.9|8923.7|8920.9|76
1644421560000|2022-02-09 15:46:00|8926.7|8923.9|8926.1|8923.3|8928.1|8925.3|8925.7|8922.9|59
1644421570000|2022-02-09 15:46:10|8926.4|8923.6|8922.1|8919.3|8926.6|8923.8|8921.1|8918.3|124
1644421580000|2022-02-09 15:46:20|8922.4|8919.6|8926.6|8923.8|8926.7|8923.9|8922.4|8919.6|26
1644421590000|2022-02-09 15:46:30|8926.4|8923.6|8922.8|8920|8926.4|8923.6|8921.8|8919|219
1644421600000|2022-02-09 15:46:40|8922.4|8919.6|8920.2|8917.4|8923.4|8920.6|8920.2|8917.4|109
1644421610000|2022-02-09 15:46:50|8919.5|8916.7|8913.9|8911.1|8919.5|8916.7|8912.9|8910.1|206
1644421620000|2022-02-09 15:47:00|8914.5|8911.7|8914.5|8911.7|8914.9|8912.1|8912.9|8910.1|98
1644421630000|2022-02-09 15:47:10|8914.2|8911.4|8916|8913.2|8917.2|8914.4|8913.9|8911.1|103
1644421640000|2022-02-09 15:47:20|8916.4|8913.6|8916.5|8913.7|8917.8|8915|8916|8913.2|49
1644421650000|2022-02-09 15:47:30|8916.7|8913.9|8915.2|8912.4|8918.2|8915.4|8913.5|8910.7|99
1644421660000|2022-02-09 15:47:40|8916.4|8913.6|8918.2|8915.4|8920.2|8917.4|8916.4|8913.6|74
1644421670000|2022-02-09 15:47:50|8917.9|8915.1|8910.5|8907.7|8917.9|8915.1|8910.5|8907.7|138
1644421680000|2022-02-09 15:48:00|8910|8907.2|8914.5|8911.7|8914.5|8911.7|8909.9|8907.1|79
1644421690000|2022-02-09 15:48:10|8913.9|8911.1|8911.5|8908.7|8914|8911.2|8910.5|8907.7|50
1644421700000|2022-02-09 15:48:20|8911.4|8908.6|8913.5|8910.7|8914.4|8911.6|8910.5|8907.7|75
1644421710000|2022-02-09 15:48:30|8913.9|8911.1|8907.9|8905.1|8913.9|8911.1|8907.9|8905.1|111
1644421720000|2022-02-09 15:48:40|8906.9|8904.1|8908.4|8905.6|8909.5|8906.7|8904.5|8901.7|179
1644421730000|2022-02-09 15:48:50|8908.5|8905.7|8905.7|8902.9|8908.5|8905.7|8904.9|8902.1|261
1644421740000|2022-02-09 15:49:00|8905.4|8902.6|8905.2|8902.4|8907.2|8904.4|8903.9|8901.1|222
1644421750000|2022-02-09 15:49:10|8905.6|8902.8|8908.6|8905.8|8909.6|8906.8|8905.2|8902.4|114
1644421760000|2022-02-09 15:49:20|8908.1|8905.3|8908.6|8905.8|8909|8906.2|8908.1|8905.3|26
1644421770000|2022-02-09 15:49:30|8908.3|8905.5|8907|8904.2|8908.3|8905.5|8905.3|8902.5|247
1644421780000|2022-02-09 15:49:40|8906|8903.2|8900.7|8897.9|8907.6|8904.8|8900.3|8897.5|564
1644421790000|2022-02-09 15:49:50|8900.3|8897.5|8897.7|8894.9|8901.3|8898.5|8896.3|8893.5|270
1644421800000|2022-02-09 15:50:00|8897.4|8894.6|8897.3|8894.5|8898.7|8895.9|8894.7|8891.9|257
1644421810000|2022-02-09 15:50:10|8896.8|8894|8897.3|8894.5|8900.3|8897.5|8896.2|8893.4|194
1644421820000|2022-02-09 15:50:20|8897.7|8894.9|8900.3|8897.5|8900.3|8897.5|8897.3|8894.5|84
1644421830000|2022-02-09 15:50:30|8899.3|8896.5|8899.7|8896.9|8900.3|8897.5|8898.3|8895.5|52
1644421840000|2022-02-09 15:50:40|8899.3|8896.5|8894.7|8891.9|8899.7|8896.9|8894.3|8891.5|131
1644421850000|2022-02-09 15:50:50|8895|8892.2|8895.7|8892.9|8897.7|8894.9|8895|8892.2|58
1644421860000|2022-02-09 15:51:00|8896|8893.2|8895.7|8892.9|8897.7|8894.9|8895.3|8892.5|86
1644421870000|2022-02-09 15:51:10|8895|8892.2|8898|8895.2|8898|8895.2|8894.3|8891.5|82
1644421880000|2022-02-09 15:51:20|8897.7|8894.9|8893|8890.2|8900.7|8897.9|8892|8889.2|563
1644421890000|2022-02-09 15:51:30|8893.2|8890.4|8893|8890.2|8896.5|8893.7|8892.7|8889.9|75
1644421900000|2022-02-09 15:51:40|8892.7|8889.9|8894.7|8891.9|8895|8892.2|8892.7|8889.9|70
1644421910000|2022-02-09 15:51:50|8895|8892.2|8892.7|8889.9|8896|8893.2|8891|8888.2|148
1644421920000|2022-02-09 15:52:00|8892.8|8890|8896|8893.2|8897.3|8894.5|8892.8|8890|166
1644421930000|2022-02-09 15:52:10|8894.7|8891.9|8893.5|8890.7|8895.7|8892.9|8893.2|8890.4|55
1644421940000|2022-02-09 15:52:20|8893.7|8890.9|8897.3|8894.5|8897.3|8894.5|8890.7|8887.9|91
1644421950000|2022-02-09 15:52:30|8897|8894.2|8901.3|8898.5|8903.3|8900.5|8895.3|8892.5|165
1644421960000|2022-02-09 15:52:40|8901|8898.2|8902.8|8900|8903|8900.2|8900.3|8897.5|77
1644421970000|2022-02-09 15:52:50|8902.7|8899.9|8904.8|8902|8907|8904.2|8901.8|8899|727
1644421980000|2022-02-09 15:53:00|8904.7|8901.9|8909|8906.2|8912|8909.2|8902.3|8899.5|265
1644421990000|2022-02-09 15:53:10|8909.5|8906.7|8906.2|8903.4|8910|8907.2|8904.7|8901.9|343
1644422000000|2022-02-09 15:53:20|8906.3|8903.5|8904.7|8901.9|8907.7|8904.9|8903.7|8900.9|81
1644422010000|2022-02-09 15:53:30|8905|8902.2|8904.5|8901.7|8905.7|8902.9|8904|8901.2|57
1644422020000|2022-02-09 15:53:40|8904.7|8901.9|8904.5|8901.7|8906.7|8903.9|8903|8900.2|138
1644422030000|2022-02-09 15:53:50|8904|8901.2|8900.4|8897.6|8904|8901.2|8899|8896.2|275
1644422040000|2022-02-09 15:54:00|8900.7|8897.9|8895|8892.2|8901.4|8898.6|8893.8|8891|185
1644422050000|2022-02-09 15:54:10|8894.8|8892|8893.4|8890.6|8894.8|8892|8890.9|8888.1|163
1644422060000|2022-02-09 15:54:20|8892.9|8890.1|8895.8|8893|8896|8893.2|8892.8|8890|62
1644422070000|2022-02-09 15:54:30|8895.9|8893.1|8897.7|8894.9|8898|8895.2|8892.8|8890|234
1644422080000|2022-02-09 15:54:40|8898.7|8895.9|8904.2|8901.4|8904.7|8901.9|8898.7|8895.9|116
1644422090000|2022-02-09 15:54:50|8904.3|8901.5|8905.7|8902.9|8906|8903.2|8903.7|8900.9|34
1644422100000|2022-02-09 15:55:00|8906|8903.2|8909.2|8906.4|8910.7|8907.9|8906|8903.2|101
1644422110000|2022-02-09 15:55:10|8908.7|8905.9|8910.7|8907.9|8911.7|8908.9|8908.7|8905.9|33
1644422120000|2022-02-09 15:55:20|8910.9|8908.1|8910.7|8907.9|8911.7|8908.9|8908.8|8906|45
1644422130000|2022-02-09 15:55:30|8910.8|8908|8909.7|8906.9|8911.7|8908.9|8909|8906.2|67
1644422140000|2022-02-09 15:55:40|8909.5|8906.7|8909.7|8906.9|8910.3|8907.5|8908|8905.2|71
1644422150000|2022-02-09 15:55:50|8909.8|8907|8909.7|8906.9|8911.3|8908.5|8909.3|8906.5|28
1644422160000|2022-02-09 15:56:00|8909.3|8906.5|8908.3|8905.5|8909.3|8906.5|8906.5|8903.7|196
1644422170000|2022-02-09 15:56:10|8909|8906.2|8906.4|8903.6|8909.7|8906.9|8904.4|8901.6|225
1644422180000|2022-02-09 15:56:20|8906.9|8904.1|8905.2|8902.4|8906.9|8904.1|8904.4|8901.6|73
1644422190000|2022-02-09 15:56:30|8905.4|8902.6|8911.5|8908.7|8912.4|8909.6|8905.2|8902.4|96
1644422200000|2022-02-09 15:56:40|8911.4|8908.6|8909.2|8906.4|8912.4|8909.6|8908.7|8905.9|56
1644422210000|2022-02-09 15:56:50|8909.1|8906.3|8912.4|8909.6|8912.4|8909.6|8908.4|8905.6|77
1644422220000|2022-02-09 15:57:00|8911.4|8908.6|8908.7|8905.9|8912.7|8909.9|8908.7|8905.9|42
1644422230000|2022-02-09 15:57:10|8908.4|8905.6|8910.4|8907.6|8910.4|8907.6|8908.4|8905.6|32
1644422240000|2022-02-09 15:57:20|8910.2|8907.4|8912.2|8909.4|8912.2|8909.4|8909.4|8906.6|31
1644422250000|2022-02-09 15:57:30|8911.7|8908.9|8911.4|8908.6|8912.4|8909.6|8910.4|8907.6|28
1644422260000|2022-02-09 15:57:40|8911.2|8908.4|8903.1|8900.3|8911.2|8908.4|8902.5|8899.7|203
1644422270000|2022-02-09 15:57:50|8903.4|8900.6|8902.1|8899.3|8904.1|8901.3|8901.7|8898.9|73
1644422280000|2022-02-09 15:58:00|8901.5|8898.7|8910.2|8907.4|8910.4|8907.6|8901.5|8898.7|176
1644422290000|2022-02-09 15:58:10|8909.7|8906.9|8908.4|8905.6|8910.6|8907.8|8906.4|8903.6|66
1644422300000|2022-02-09 15:58:20|8908.7|8905.9|8909.1|8906.3|8911.7|8908.9|8908.7|8905.9|70
1644422310000|2022-02-09 15:58:30|8908.7|8905.9|8909.7|8906.9|8910.4|8907.6|8908.4|8905.6|44
1644422320000|2022-02-09 15:58:40|8909.9|8907.1|8913.4|8910.6|8913.4|8910.6|8908.4|8905.6|90
1644422330000|2022-02-09 15:58:50|8913.7|8910.9|8913.7|8910.9|8914.6|8911.8|8912.7|8909.9|99
1644422340000|2022-02-09 15:59:00|8913.2|8910.4|8908.2|8905.4|8913.4|8910.6|8907.6|8904.8|82
1644422350000|2022-02-09 15:59:10|8908.1|8905.3|8910.2|8907.4|8910.7|8907.9|8908.1|8905.3|62
1644422360000|2022-02-09 15:59:20|8909.7|8906.9|8907.4|8904.6|8910.2|8907.4|8907.4|8904.6|48
1644422370000|2022-02-09 15:59:30|8908.4|8905.6|8905.7|8902.9|8909.7|8906.9|8905.7|8902.9|71
1644422380000|2022-02-09 15:59:40|8905.6|8902.8|8907.4|8904.6|8908.4|8905.6|8904.4|8901.6|32
1644422390000|2022-02-09 15:59:50|8908.4|8905.6|8905.4|8902.6|8908.4|8905.6|8904.7|8901.9|52
1644422400000|2022-02-09 16:00:00|8906.4|8903.6|8906.2|8903.4|8907.4|8904.6|8901.7|8898.9|84
1644422410000|2022-02-09 16:00:10|8906.1|8903.3|8904.2|8901.4|8907|8904.2|8904.2|8901.4|42
1644422420000|2022-02-09 16:00:20|8904.4|8901.6|8906.5|8903.7|8907|8904.2|8903.4|8900.6|152
1644422430000|2022-02-09 16:00:30|8906.4|8903.6|8911|8908.2|8911|8908.2|8906|8903.2|63
1644422440000|2022-02-09 16:00:40|8910.7|8907.9|8910.4|8907.6|8911.7|8908.9|8910.4|8907.6|73
1644422450000|2022-02-09 16:00:50|8910.7|8907.9|8908.4|8905.6|8910.7|8907.9|8907.4|8904.6|55
1644422460000|2022-02-09 16:01:00|8909.4|8906.6|8914.7|8911.9|8915|8912.2|8909.4|8906.6|310
1644422470000|2022-02-09 16:01:10|8914|8911.2|8916.9|8914.1|8919.7|8916.9|8913.7|8910.9|182
1644422480000|2022-02-09 16:01:20|8916.7|8913.9|8913.4|8910.6|8917.1|8914.3|8912.9|8910.1|236
1644422490000|2022-02-09 16:01:30|8913.8|8911|8917.6|8914.8|8917.6|8914.8|8912.9|8910.1|94
1644422500000|2022-02-09 16:01:40|8918.1|8915.3|8918.7|8915.9|8920.2|8917.4|8917.2|8914.4|284
1644422510000|2022-02-09 16:01:50|8918.8|8916|8918.7|8915.9|8919.2|8916.4|8918.1|8915.3|66
1644422520000|2022-02-09 16:02:00|8918.3|8915.5|8918.2|8915.4|8919.2|8916.4|8917.2|8914.4|46
1644422530000|2022-02-09 16:02:10|8917.3|8914.5|8916.9|8914.1|8917.3|8914.5|8913.3|8910.5|147
1644422540000|2022-02-09 16:02:20|8917.2|8914.4|8919.2|8916.4|8919.8|8917|8915.6|8912.8|325
1644422550000|2022-02-09 16:02:30|8919.5|8916.7|8915.9|8913.1|8919.5|8916.7|8915.4|8912.6|109
1644422560000|2022-02-09 16:02:40|8914.9|8912.1|8914.9|8912.1|8915.9|8913.1|8912.3|8909.5|165
1644422570000|2022-02-09 16:02:50|8915.4|8912.6|8918.9|8916.1|8919.9|8917.1|8915.4|8912.6|45
1644422580000|2022-02-09 16:03:00|8918.6|8915.8|8914.9|8912.1|8918.9|8916.1|8914.9|8912.1|26
1644422590000|2022-02-09 16:03:10|8915.1|8912.3|8914.9|8912.1|8915.1|8912.3|8913.9|8911.1|16
1644422600000|2022-02-09 16:03:20|8915.9|8913.1|8914.2|8911.4|8915.9|8913.1|8913.6|8910.8|29
1644422610000|2022-02-09 16:03:30|8914.6|8911.8|8916.1|8913.3|8917.9|8915.1|8914.1|8911.3|30
1644422620000|2022-02-09 16:03:40|8915.9|8913.1|8914.9|8912.1|8915.9|8913.1|8913.9|8911.1|11
1644422630000|2022-02-09 16:03:50|8915.9|8913.1|8917.9|8915.1|8917.9|8915.1|8915.9|8913.1|53
1644422640000|2022-02-09 16:04:00|8916.9|8914.1|8916.3|8913.5|8917.9|8915.1|8915.9|8913.1|30
1644422650000|2022-02-09 16:04:10|8916.4|8913.6|8916.3|8913.5|8917.9|8915.1|8914.3|8911.5|75
1644422660000|2022-02-09 16:04:20|8916.4|8913.6|8915.9|8913.1|8916.4|8913.6|8914.6|8911.8|32
1644422670000|2022-02-09 16:04:30|8915.8|8913|8915.9|8913.1|8915.9|8913.1|8912.6|8909.8|105
1644422680000|2022-02-09 16:04:40|8916.2|8913.4|8916.9|8914.1|8916.9|8914.1|8915.9|8913.1|24
1644422690000|2022-02-09 16:04:50|8917.9|8915.1|8920.6|8917.8|8920.6|8917.8|8916.9|8914.1|71
1644422700000|2022-02-09 16:05:00|8920.4|8917.6|8920.2|8917.4|8923.6|8920.8|8919.2|8916.4|120
1644422710000|2022-02-09 16:05:10|8920.6|8917.8|8921.2|8918.4|8922.6|8919.8|8920.2|8917.4|100
1644422720000|2022-02-09 16:05:20|8921.1|8918.3|8921.2|8918.4|8921.6|8918.8|8920.1|8917.3|25
1644422730000|2022-02-09 16:05:30|8921.3|8918.5|8924.5|8921.7|8924.8|8922|8921.3|8918.5|286
1644422740000|2022-02-09 16:05:40|8924.8|8922|8920.8|8918|8925.8|8923|8920.8|8918|90
1644422750000|2022-02-09 16:05:50|8921|8918.2|8924.5|8921.7|8924.8|8922|8920.8|8918|85
1644422760000|2022-02-09 16:06:00|8923.8|8921|8921.9|8919.1|8924.5|8921.7|8918.6|8915.8|370
1644422770000|2022-02-09 16:06:10|8922.3|8919.5|8921.9|8919.1|8922.6|8919.8|8919.3|8916.5|97
1644422780000|2022-02-09 16:06:20|8921.4|8918.6|8924.6|8921.8|8925.6|8922.8|8921.4|8918.6|136
1644422790000|2022-02-09 16:06:30|8924.2|8921.4|8925.6|8922.8|8925.6|8922.8|8923.6|8920.8|67
1644422800000|2022-02-09 16:06:40|8925.2|8922.4|8923.6|8920.8|8925.6|8922.8|8923.6|8920.8|57
1644422810000|2022-02-09 16:06:50|8924.1|8921.3|8924.1|8921.3|8924.2|8921.4|8921.4|8918.6|116
1644422820000|2022-02-09 16:07:00|8923.6|8920.8|8921.9|8919.1|8923.9|8921.1|8921.3|8918.5|42
1644422830000|2022-02-09 16:07:10|8921.5|8918.7|8921.9|8919.1|8922.3|8919.5|8920.9|8918.1|29
1644422840000|2022-02-09 16:07:20|8921.6|8918.8|8920.3|8917.5|8921.9|8919.1|8920.3|8917.5|20
1644422850000|2022-02-09 16:07:30|8920.4|8917.6|8919.9|8917.1|8920.4|8917.6|8918.9|8916.1|26
1644422860000|2022-02-09 16:07:40|8919.3|8916.5|8920.3|8917.5|8920.3|8917.5|8919.3|8916.5|14
1644422870000|2022-02-09 16:07:50|8920.9|8918.1|8922.9|8920.1|8923.3|8920.5|8920.9|8918.1|72
1644422880000|2022-02-09 16:08:00|8923.3|8920.5|8921.9|8919.1|8923.8|8921|8920.9|8918.1|64
1644422890000|2022-02-09 16:08:10|8921.8|8919|8919.3|8916.5|8922.3|8919.5|8919.3|8916.5|22
1644422900000|2022-02-09 16:08:20|8918.9|8916.1|8919.3|8916.5|8920.3|8917.5|8918.3|8915.5|117
1644422910000|2022-02-09 16:08:30|8919.9|8917.1|8918.3|8915.5|8920.3|8917.5|8918.3|8915.5|73
1644422920000|2022-02-09 16:08:40|8918.5|8915.7|8918.5|8915.7|8920.8|8918|8916.5|8913.7|147
1644422930000|2022-02-09 16:08:50|8918|8915.2|8920|8917.2|8921|8918.2|8918|8915.2|30
1644422940000|2022-02-09 16:09:00|8919.6|8916.8|8918|8915.2|8919.6|8916.8|8918|8915.2|27
1644422950000|2022-02-09 16:09:10|8918.3|8915.5|8916|8913.2|8919|8916.2|8916|8913.2|49
1644422960000|2022-02-09 16:09:20|8915|8912.2|8912|8909.2|8915|8912.2|8911.3|8908.5|96
1644422970000|2022-02-09 16:09:30|8912.6|8909.8|8913.6|8910.8|8913.6|8910.8|8912|8909.2|27
1644422980000|2022-02-09 16:09:40|8914|8911.2|8916.6|8913.8|8917.6|8914.8|8914|8911.2|62
1644422990000|2022-02-09 16:09:50|8917.6|8914.8|8918.5|8915.7|8918.6|8915.8|8916.6|8913.8|97
1644423000000|2022-02-09 16:10:00|8918.6|8915.8|8917.6|8914.8|8919.5|8916.7|8916.6|8913.8|63
1644423010000|2022-02-09 16:10:10|8917.3|8914.5|8920.9|8918.1|8921.3|8918.5|8917.3|8914.5|59
1644423020000|2022-02-09 16:10:20|8921.3|8918.5|8923.9|8921.1|8924.3|8921.5|8921.3|8918.5|54
1644423030000|2022-02-09 16:10:30|8924.4|8921.6|8929.5|8926.7|8929.5|8926.7|8924.4|8921.6|125
1644423040000|2022-02-09 16:10:40|8929|8926.2|8928.4|8925.6|8929|8926.2|8926.9|8924.1|69
1644423050000|2022-02-09 16:10:50|8928|8925.2|8927.9|8925.1|8929.5|8926.7|8927.9|8925.1|106
1644423060000|2022-02-09 16:11:00|8927.6|8924.8|8929.2|8926.4|8929.5|8926.7|8926.9|8924.1|62
1644423070000|2022-02-09 16:11:10|8929|8926.2|8928.3|8925.5|8930|8927.2|8927.2|8924.4|112
1644423080000|2022-02-09 16:11:20|8928.4|8925.6|8926.6|8923.8|8930.9|8928.1|8926.3|8923.5|362
1644423090000|2022-02-09 16:11:30|8927|8924.2|8925.5|8922.7|8927.1|8924.3|8924.6|8921.8|113
1644423100000|2022-02-09 16:11:40|8924.8|8922|8922.5|8919.7|8925|8922.2|8920.6|8917.8|47
1644423110000|2022-02-09 16:11:50|8922|8919.2|8921.6|8918.8|8922.6|8919.8|8920.6|8917.8|64
1644423120000|2022-02-09 16:12:00|8921|8918.2|8921.3|8918.5|8921.3|8918.5|8919|8916.2|131
1644423130000|2022-02-09 16:12:10|8921.6|8918.8|8920|8917.2|8921.6|8918.8|8919.6|8916.8|36
1644423140000|2022-02-09 16:12:20|8919.6|8916.8|8918.6|8915.8|8919.6|8916.8|8916|8913.2|64
1644423150000|2022-02-09 16:12:30|8918.3|8915.5|8914|8911.2|8918.6|8915.8|8914|8911.2|94
1644423160000|2022-02-09 16:12:40|8913.6|8910.8|8919.8|8917|8920.1|8917.3|8913.6|8910.8|66
1644423170000|2022-02-09 16:12:50|8920.5|8917.7|8923.8|8921|8924.3|8921.5|8920.1|8917.3|105
1644423180000|2022-02-09 16:13:00|8923.6|8920.8|8924.9|8922.1|8925.9|8923.1|8922.6|8919.8|107
1644423190000|2022-02-09 16:13:10|8925.3|8922.5|8924.5|8921.7|8926.3|8923.5|8923.9|8921.1|76
1644423200000|2022-02-09 16:13:20|8924.4|8921.6|8923.9|8921.1|8924.5|8921.7|8921.8|8919|40
1644423210000|2022-02-09 16:13:30|8924.4|8921.6|8924.9|8922.1|8925.4|8922.6|8923.9|8921.1|36
1644423220000|2022-02-09 16:13:40|8925.3|8922.5|8927.9|8925.1|8928.9|8926.1|8925.3|8922.5|41
1644423230000|2022-02-09 16:13:50|8928.4|8925.6|8927.9|8925.1|8928.4|8925.6|8927.4|8924.6|21
1644423240000|2022-02-09 16:14:00|8927.5|8924.7|8931.4|8928.6|8932.3|8929.5|8927.5|8924.7|109
1644423250000|2022-02-09 16:14:10|8931.5|8928.7|8935.9|8933.1|8935.9|8933.1|8931.5|8928.7|123
1644423260000|2022-02-09 16:14:20|8936.2|8933.4|8938.5|8935.7|8941.3|8938.5|8936.2|8933.4|211
1644423270000|2022-02-09 16:14:30|8939.2|8936.4|8939.2|8936.4|8942|8939.2|8938.9|8936.1|219
1644423280000|2022-02-09 16:14:40|8939.4|8936.6|8937.2|8934.4|8939.4|8936.6|8936.9|8934.1|76
1644423290000|2022-02-09 16:14:50|8937.5|8934.7|8938.2|8935.4|8938.7|8935.9|8936.2|8933.4|50
1644423300000|2022-02-09 16:15:00|8938.1|8935.3|8937.6|8934.8|8938.1|8935.3|8934|8931.2|67
1644423310000|2022-02-09 16:15:10|8936.6|8933.8|8935.6|8932.8|8936.6|8933.8|8934.2|8931.4|57
1644423320000|2022-02-09 16:15:20|8936.6|8933.8|8937|8934.2|8937|8934.2|8934|8931.2|59
1644423330000|2022-02-09 16:15:30|8937.6|8934.8|8942.2|8939.4|8942.2|8939.4|8937.6|8934.8|84
1644423340000|2022-02-09 16:15:40|8942.9|8940.1|8944.2|8941.4|8945.2|8942.4|8941.2|8938.4|123
1644423350000|2022-02-09 16:15:50|8945.2|8942.4|8940.6|8937.8|8946.6|8943.8|8940.6|8937.8|165
1644423360000|2022-02-09 16:16:00|8940.5|8937.7|8941.6|8938.8|8941.6|8938.8|8937.6|8934.8|69
1644423370000|2022-02-09 16:16:10|8942.2|8939.4|8941.2|8938.4|8943.2|8940.4|8939.2|8936.4|89
1644423380000|2022-02-09 16:16:20|8940.9|8938.1|8938.2|8935.4|8940.9|8938.1|8938.2|8935.4|18
1644423390000|2022-02-09 16:16:30|8938.5|8935.7|8939.2|8936.4|8939.9|8937.1|8938.2|8935.4|50
1644423400000|2022-02-09 16:16:40|8938.7|8935.9|8938.2|8935.4|8939.2|8936.4|8938.2|8935.4|33
1644423410000|2022-02-09 16:16:50|8938.1|8935.3|8938.6|8935.8|8939.2|8936.4|8937.2|8934.4|62
1644423420000|2022-02-09 16:17:00|8939|8936.2|8934.6|8931.8|8939.2|8936.4|8933.6|8930.8|73
1644423430000|2022-02-09 16:17:10|8934.2|8931.4|8936.6|8933.8|8936.6|8933.8|8934.2|8931.4|32
1644423440000|2022-02-09 16:17:20|8936.9|8934.1|8939.2|8936.4|8939.9|8937.1|8936.9|8934.1|68
1644423450000|2022-02-09 16:17:30|8939.9|8937.1|8938.2|8935.4|8941.2|8938.4|8938.2|8935.4|118
1644423460000|2022-02-09 16:17:40|8938.9|8936.1|8936.9|8934.1|8939.9|8937.1|8936.9|8934.1|54
1644423470000|2022-02-09 16:17:50|8937.2|8934.4|8933.2|8930.4|8937.2|8934.4|8933.2|8930.4|58
1644423480000|2022-02-09 16:18:00|8932.9|8930.1|8933.7|8930.9|8934.2|8931.4|8931.9|8929.1|95
1644423490000|2022-02-09 16:18:10|8933.6|8930.8|8931.7|8928.9|8933.9|8931.1|8931.2|8928.4|59
1644423500000|2022-02-09 16:18:20|8931.2|8928.4|8933.9|8931.1|8933.9|8931.1|8930.5|8927.7|32
1644423510000|2022-02-09 16:18:30|8933.2|8930.4|8933.7|8930.9|8935.7|8932.9|8933.2|8930.4|20
1644423520000|2022-02-09 16:18:40|8933.4|8930.6|8933.7|8930.9|8933.9|8931.1|8932.9|8930.1|16
1644423530000|2022-02-09 16:18:50|8933.9|8931.1|8933.7|8930.9|8933.9|8931.1|8932.9|8930.1|19
1644423540000|2022-02-09 16:19:00|8933.9|8931.1|8934.7|8931.9|8935.7|8932.9|8932.7|8929.9|43
1644423550000|2022-02-09 16:19:10|8934.6|8931.8|8935.6|8932.8|8935.6|8932.8|8932.2|8929.4|64
1644423560000|2022-02-09 16:19:20|8935.5|8932.7|8934|8931.2|8935.6|8932.8|8934|8931.2|27
1644423570000|2022-02-09 16:19:30|8933.6|8930.8|8935.6|8932.8|8935.6|8932.8|8933|8930.2|46
1644423580000|2022-02-09 16:19:40|8935.5|8932.7|8934.6|8931.8|8935.6|8932.8|8931.6|8928.8|43
1644423590000|2022-02-09 16:19:50|8934.5|8931.7|8935.7|8932.9|8935.7|8932.9|8933.6|8930.8|47
1644423600000|2022-02-09 16:20:00|8935.6|8932.8|8935.1|8932.3|8935.6|8932.8|8933.1|8930.3|51
1644423610000|2022-02-09 16:20:10|8935|8932.2|8934.6|8931.8|8935.5|8932.7|8934|8931.2|20
1644423620000|2022-02-09 16:20:20|8933.6|8930.8|8933.2|8930.4|8934|8931.2|8932.6|8929.8|20
1644423630000|2022-02-09 16:20:30|8933.6|8930.8|8934.6|8931.8|8934.6|8931.8|8932.6|8929.8|60
1644423640000|2022-02-09 16:20:40|8934.9|8932.1|8936.6|8933.8|8937.2|8934.4|8934.6|8931.8|88
1644423650000|2022-02-09 16:20:50|8936.3|8933.5|8935.6|8932.8|8936.3|8933.5|8934.6|8931.8|55
1644423660000|2022-02-09 16:21:00|8934|8931.2|8933.6|8930.8|8934.7|8931.9|8932.6|8929.8|87
1644423670000|2022-02-09 16:21:10|8934|8931.2|8934|8931.2|8935|8932.2|8931.6|8928.8|172
1644423680000|2022-02-09 16:21:20|8933.8|8931|8934|8931.2|8935.3|8932.5|8933.3|8930.5|30
1644423690000|2022-02-09 16:21:30|8934.6|8931.8|8933.5|8930.7|8934.6|8931.8|8933.3|8930.5|34
1644423700000|2022-02-09 16:21:40|8933|8930.2|8936.5|8933.7|8936.6|8933.8|8933|8930.2|39
1644423710000|2022-02-09 16:21:50|8936.3|8933.5|8936|8933.2|8936.6|8933.8|8934|8931.2|24
1644423720000|2022-02-09 16:22:00|8935.9|8933.1|8935.9|8933.1|8937.2|8934.4|8935.2|8932.4|58
1644423730000|2022-02-09 16:22:10|8936.4|8933.6|8931.9|8929.1|8936.4|8933.6|8931.9|8929.1|52
1644423740000|2022-02-09 16:22:20|8932.3|8929.5|8929.3|8926.5|8932.9|8930.1|8928.3|8925.5|284
1644423750000|2022-02-09 16:22:30|8929.7|8926.9|8929.4|8926.6|8930.3|8927.5|8927.7|8924.9|239
1644423760000|2022-02-09 16:22:40|8929|8926.2|8929.4|8926.6|8930.2|8927.4|8929|8926.2|38
1644423770000|2022-02-09 16:22:50|8928.7|8925.9|8930.5|8927.7|8930.7|8927.9|8927.4|8924.6|201
1644423780000|2022-02-09 16:23:00|8930.4|8927.6|8930|8927.2|8931|8928.2|8929.7|8926.9|28
1644423790000|2022-02-09 16:23:10|8930.7|8927.9|8936|8933.2|8936.7|8933.9|8930.7|8927.9|128
1644423800000|2022-02-09 16:23:20|8936.2|8933.4|8935|8932.2|8937.3|8934.5|8934.5|8931.7|108
1644423810000|2022-02-09 16:23:30|8934.7|8931.9|8936|8933.2|8936.4|8933.6|8934.4|8931.6|29
1644423820000|2022-02-09 16:23:40|8936.7|8933.9|8936|8933.2|8938|8935.2|8935|8932.2|110
1644423830000|2022-02-09 16:23:50|8936.3|8933.5|8931.4|8928.6|8937|8934.2|8931.4|8928.6|237
1644423840000|2022-02-09 16:24:00|8931.3|8928.5|8931.9|8929.1|8932.4|8929.6|8930.7|8927.9|154
1644423850000|2022-02-09 16:24:10|8932|8929.2|8931.4|8928.6|8933|8930.2|8930.4|8927.6|26
1644423860000|2022-02-09 16:24:20|8931|8928.2|8929.4|8926.6|8932.4|8929.6|8929.4|8926.6|65
1644423870000|2022-02-09 16:24:30|8930|8927.2|8930.9|8928.1|8932.4|8929.6|8929.7|8926.9|56
1644423880000|2022-02-09 16:24:40|8931|8928.2|8928.4|8925.6|8931|8928.2|8928.4|8925.6|63
1644423890000|2022-02-09 16:24:50|8928.9|8926.1|8930.4|8927.6|8930.4|8927.6|8927.4|8924.6|34
1644423900000|2022-02-09 16:25:00|8930|8927.2|8929|8926.2|8930|8927.2|8926|8923.2|154
1644423910000|2022-02-09 16:25:10|8929.4|8926.6|8934|8931.2|8934.9|8932.1|8928.4|8925.6|102
1644423920000|2022-02-09 16:25:20|8934.7|8931.9|8938.3|8935.5|8939.3|8936.5|8934.7|8931.9|436
1644423930000|2022-02-09 16:25:30|8938.2|8935.4|8937.8|8935|8938.3|8935.5|8936.3|8933.5|57
1644423940000|2022-02-09 16:25:40|8937.7|8934.9|8935.7|8932.9|8937.7|8934.9|8935.7|8932.9|33
1644423950000|2022-02-09 16:25:50|8935.2|8932.4|8935.3|8932.5|8935.3|8932.5|8933.7|8930.9|24
1644423960000|2022-02-09 16:26:00|8935.7|8932.9|8935.8|8933|8936.7|8933.9|8934|8931.2|57
1644423970000|2022-02-09 16:26:10|8935.7|8932.9|8934.3|8931.5|8938.2|8935.4|8934.2|8931.4|76
1644423980000|2022-02-09 16:26:20|8934.2|8931.4|8929.4|8926.6|8934.7|8931.9|8927.7|8924.9|229
1644423990000|2022-02-09 16:26:30|8929.5|8926.7|8932|8929.2|8932|8929.2|8928.4|8925.6|82
1644424000000|2022-02-09 16:26:40|8932.4|8929.6|8930|8927.2|8933|8930.2|8929|8926.2|26
1644424010000|2022-02-09 16:26:50|8929.9|8927.1|8928.9|8926.1|8930.4|8927.6|8927.4|8924.6|460
1644424020000|2022-02-09 16:27:00|8928.4|8925.6|8927|8924.2|8929.4|8926.6|8927|8924.2|81
1644424030000|2022-02-09 16:27:10|8927.4|8924.6|8927|8924.2|8927.9|8925.1|8926|8923.2|60
1644424040000|2022-02-09 16:27:20|8927.4|8924.6|8929.5|8926.7|8930.4|8927.6|8927.4|8924.6|52
1644424050000|2022-02-09 16:27:30|8929.9|8927.1|8931.7|8928.9|8931.7|8928.9|8929.4|8926.6|26
1644424060000|2022-02-09 16:27:40|8931.5|8928.7|8927|8924.2|8932|8929.2|8927|8924.2|37
1644424070000|2022-02-09 16:27:50|8925.5|8922.7|8928.8|8926|8929|8926.2|8925.2|8922.4|709
1644424080000|2022-02-09 16:28:00|8927.1|8924.3|8921.5|8918.7|8927.1|8924.3|8921.5|8918.7|257
1644424090000|2022-02-09 16:28:10|8920.8|8918|8923.8|8921|8924.5|8921.7|8920.5|8917.7|214
1644424100000|2022-02-09 16:28:20|8923.5|8920.7|8918.8|8916|8923.5|8920.7|8918.5|8915.7|85
1644424110000|2022-02-09 16:28:30|8919|8916.2|8920.8|8918|8923.1|8920.3|8918.1|8915.3|133
1644424120000|2022-02-09 16:28:40|8920.5|8917.7|8924.5|8921.7|8925.1|8922.3|8919.8|8917|101
1644424130000|2022-02-09 16:28:50|8924.8|8922|8927.5|8924.7|8928.5|8925.7|8922.5|8919.7|195
1644424140000|2022-02-09 16:29:00|8928.1|8925.3|8926.3|8923.5|8929.5|8926.7|8924.5|8921.7|139
1644424150000|2022-02-09 16:29:10|8926.5|8923.7|8929.3|8926.5|8931.5|8928.7|8924.5|8921.7|134
1644424160000|2022-02-09 16:29:20|8929.5|8926.7|8926.8|8924|8929.5|8926.7|8926.3|8923.5|145
1644424170000|2022-02-09 16:29:30|8927|8924.2|8927.5|8924.7|8929.3|8926.5|8925.8|8923|133
1644424180000|2022-02-09 16:29:40|8926.8|8924|8931.8|8929|8934.5|8931.7|8926.8|8924|237
1644424190000|2022-02-09 16:29:50|8931.5|8928.7|8931.8|8929|8934.5|8931.7|8929.8|8927|117
1644424200000|2022-02-09 16:30:00|8931.5|8928.7|8925.5|8922.7|8933.8|8931|8923.3|8920.5|220
1644424210000|2022-02-09 16:30:10|8925.3|8922.5|8925.5|8922.7|8926.5|8923.7|8924.3|8921.5|228
1644424220000|2022-02-09 16:30:20|8926.5|8923.7|8925.7|8922.9|8927.3|8924.5|8925.5|8922.7|53
1644424230000|2022-02-09 16:30:30|8925.3|8922.5|8926.8|8924|8927.5|8924.7|8924.8|8922|92
1644424240000|2022-02-09 16:30:40|8927|8924.2|8926.5|8923.7|8927.3|8924.5|8921.8|8919|194
1644424250000|2022-02-09 16:30:50|8925.8|8923|8924.8|8922|8927.8|8925|8922.5|8919.7|93
1644424260000|2022-02-09 16:31:00|8924.1|8921.3|8921.5|8918.7|8924.8|8922|8917.8|8915|151
1644424270000|2022-02-09 16:31:10|8921.8|8919|8923.1|8920.3|8923.1|8920.3|8921.5|8918.7|40
1644424280000|2022-02-09 16:31:20|8922.5|8919.7|8925.5|8922.7|8925.5|8922.7|8922.5|8919.7|50
1644424290000|2022-02-09 16:31:30|8925.3|8922.5|8920.8|8918|8925.3|8922.5|8920.8|8918|36
1644424300000|2022-02-09 16:31:40|8920.5|8917.7|8914.9|8912.1|8920.9|8918.1|8914.4|8911.6|2528
1644424310000|2022-02-09 16:31:50|8914.6|8911.8|8912|8909.2|8914.6|8911.8|8909.3|8906.5|332
1644424320000|2022-02-09 16:32:00|8912.2|8909.4|8900.9|8898.1|8912.9|8910.1|8900.3|8897.5|371
1644424330000|2022-02-09 16:32:10|8900.3|8897.5|8900.4|8897.6|8900.9|8898.1|8897.4|8894.6|163
1644424340000|2022-02-09 16:32:20|8899.9|8897.1|8898.9|8896.1|8899.9|8897.1|8896.9|8894.1|77
1644424350000|2022-02-09 16:32:30|8899|8896.2|8900.9|8898.1|8902.9|8900.1|8898.9|8896.1|317
1644424360000|2022-02-09 16:32:40|8900.6|8897.8|8892.9|8890.1|8900.8|8898|8890.6|8887.8|421
1644424370000|2022-02-09 16:32:50|8892.5|8889.7|8891.5|8888.7|8892.9|8890.1|8890.6|8887.8|206
1644424380000|2022-02-09 16:33:00|8891.3|8888.5|8890.6|8887.8|8891.3|8888.5|8887.3|8884.5|164
1644424390000|2022-02-09 16:33:10|8890.3|8887.5|8893.6|8890.8|8894.6|8891.8|8888.6|8885.8|155
1644424400000|2022-02-09 16:33:20|8893.5|8890.7|8894.6|8891.8|8898|8895.2|8893|8890.2|144
1644424410000|2022-02-09 16:33:30|8895|8892.2|8895.5|8892.7|8896|8893.2|8894.6|8891.8|41
1644424420000|2022-02-09 16:33:40|8895.6|8892.8|8897.6|8894.8|8897.6|8894.8|8894|8891.2|55
1644424430000|2022-02-09 16:33:50|8897.3|8894.5|8894.6|8891.8|8898.5|8895.7|8894.6|8891.8|93
1644424440000|2022-02-09 16:34:00|8894.3|8891.5|8892.6|8889.8|8896.6|8893.8|8892|8889.2|124
1644424450000|2022-02-09 16:34:10|8892.5|8889.7|8892.5|8889.7|8892.6|8889.8|8888.7|8885.9|727
1644424460000|2022-02-09 16:34:20|8892.8|8890|8892.2|8889.4|8894.3|8891.5|8889.7|8886.9|160
1644424470000|2022-02-09 16:34:30|8891.8|8889|8890.3|8887.5|8892.3|8889.5|8890.3|8887.5|119
1644424480000|2022-02-09 16:34:40|8889.3|8886.5|8890.3|8887.5|8891|8888.2|8887.3|8884.5|97
1644424490000|2022-02-09 16:34:50|8890.1|8887.3|8889.7|8886.9|8890.6|8887.8|8887.7|8884.9|97
1644424500000|2022-02-09 16:35:00|8888.7|8885.9|8889.3|8886.5|8890.3|8887.5|8888.7|8885.9|113
1644424510000|2022-02-09 16:35:10|8889.2|8886.4|8895.6|8892.8|8897|8894.2|8889.2|8886.4|247
1644424520000|2022-02-09 16:35:20|8895.5|8892.7|8895|8892.2|8897|8894.2|8895|8892.2|67
1644424530000|2022-02-09 16:35:30|8893|8890.2|8893|8890.2|8894|8891.2|8892|8889.2|164
1644424540000|2022-02-09 16:35:40|8893.5|8890.7|8890|8887.2|8893.5|8890.7|8890|8887.2|93
1644424550000|2022-02-09 16:35:50|8891|8888.2|8889.7|8886.9|8892|8889.2|8889.7|8886.9|169
1644424560000|2022-02-09 16:36:00|8889.3|8886.5|8896.6|8893.8|8896.6|8893.8|8889.3|8886.5|187
1644424570000|2022-02-09 16:36:10|8897.2|8894.4|8894.1|8891.3|8897.2|8894.4|8893.6|8890.8|135
1644424580000|2022-02-09 16:36:20|8894|8891.2|8890|8887.2|8895|8892.2|8889|8886.2|77
1644424590000|2022-02-09 16:36:30|8890.3|8887.5|8891.5|8888.7|8891.6|8888.8|8888.3|8885.5|78
1644424600000|2022-02-09 16:36:40|8891.6|8888.8|8894|8891.2|8895.6|8892.8|8891.6|8888.8|48
1644424610000|2022-02-09 16:36:50|8894.3|8891.5|8889.5|8886.7|8895|8892.2|8887.3|8884.5|319
1644424620000|2022-02-09 16:37:00|8890|8887.2|8886.3|8883.5|8890.3|8887.5|8886.3|8883.5|62
1644424630000|2022-02-09 16:37:10|8886.1|8883.3|8881.2|8878.4|8888.3|8885.5|8879.6|8876.8|266
1644424640000|2022-02-09 16:37:20|8881.1|8878.3|8875.7|8872.9|8881.1|8878.3|8875.7|8872.9|493
1644424650000|2022-02-09 16:37:30|8876|8873.2|8879.3|8876.5|8880.3|8877.5|8873.7|8870.9|167
1644424660000|2022-02-09 16:37:40|8876.7|8873.9|8874.7|8871.9|8878.3|8875.5|8874.7|8871.9|416
1644424670000|2022-02-09 16:37:50|8874.8|8872|8876.3|8873.5|8877.2|8874.4|8873.4|8870.6|408
1644424680000|2022-02-09 16:38:00|8876.2|8873.4|8877|8874.2|8879|8876.2|8874.3|8871.5|135
1644424690000|2022-02-09 16:38:10|8877.1|8874.3|8872.6|8869.8|8877.5|8874.7|8871.2|8868.4|218
1644424700000|2022-02-09 16:38:20|8871.6|8868.8|8873.1|8870.3|8873.6|8870.8|8871.6|8868.8|57
1644424710000|2022-02-09 16:38:30|8873.6|8870.8|8872|8869.2|8874.6|8871.8|8871.2|8868.4|50
1644424720000|2022-02-09 16:38:40|8871|8868.2|8864.6|8861.8|8872|8869.2|8861|8858.2|375
1644424730000|2022-02-09 16:38:50|8864|8861.2|8862.3|8859.5|8865.3|8862.5|8861.7|8858.9|356
1644424740000|2022-02-09 16:39:00|8863|8860.2|8867.3|8864.5|8867.7|8864.9|8862.8|8860|259
1644424750000|2022-02-09 16:39:10|8867.7|8864.9|8874.5|8871.7|8875|8872.2|8867.7|8864.9|363
1644424760000|2022-02-09 16:39:20|8874.6|8871.8|8880.6|8877.8|8882|8879.2|8874.6|8871.8|190
1644424770000|2022-02-09 16:39:30|8880.3|8877.5|8881.3|8878.5|8881.3|8878.5|8879|8876.2|76
1644424780000|2022-02-09 16:39:40|8881.5|8878.7|8884.7|8881.9|8885.7|8882.9|8881.5|8878.7|133
1644424790000|2022-02-09 16:39:50|8884.4|8881.6|8884.7|8881.9|8885.3|8882.5|8883.7|8880.9|85
1644424800000|2022-02-09 16:40:00|8885.7|8882.9|8883.7|8880.9|8886.7|8883.9|8883.5|8880.7|92
1644424810000|2022-02-09 16:40:10|8884.3|8881.5|8883.5|8880.7|8885|8882.2|8882.7|8879.9|74
1644424820000|2022-02-09 16:40:20|8884|8881.2|8881.8|8879|8884.5|8881.7|8880.3|8877.5|438
1644424830000|2022-02-09 16:40:30|8881.6|8878.8|8878.8|8876|8881.8|8879|8877.8|8875|94
1644424840000|2022-02-09 16:40:40|8878.6|8875.8|8879.2|8876.4|8885.4|8882.6|8877.8|8875|861
1644424850000|2022-02-09 16:40:50|8878.2|8875.4|8875.3|8872.5|8879.8|8877|8875.2|8872.4|350
1644424860000|2022-02-09 16:41:00|8875.8|8873|8875.2|8872.4|8876.7|8873.9|8874.2|8871.4|52
1644424870000|2022-02-09 16:41:10|8875.5|8872.7|8874.5|8871.7|8877.2|8874.4|8871.8|8869|130
1644424880000|2022-02-09 16:41:20|8874.8|8872|8878.8|8876|8879.4|8876.6|8873.8|8871|145
1644424890000|2022-02-09 16:41:30|8879.3|8876.5|8877.1|8874.3|8879.4|8876.6|8876.6|8873.8|69
1644424900000|2022-02-09 16:41:40|8877.8|8875|8876.5|8873.7|8878.6|8875.8|8875.5|8872.7|114
1644424910000|2022-02-09 16:41:50|8877.1|8874.3|8873.5|8870.7|8877.5|8874.7|8873|8870.2|53
1644424920000|2022-02-09 16:42:00|8873.2|8870.4|8874.5|8871.7|8875.5|8872.7|8871.5|8868.7|115
1644424930000|2022-02-09 16:42:10|8874.6|8871.8|8873.5|8870.7|8875|8872.2|8872.8|8870|97
1644424940000|2022-02-09 16:42:20|8873.8|8871|8871.8|8869|8874.8|8872|8870.8|8868|60
1644424950000|2022-02-09 16:42:30|8871.5|8868.7|8873|8870.2|8873|8870.2|8869.8|8867|88
1644424960000|2022-02-09 16:42:40|8872.5|8869.7|8870.8|8868|8873.1|8870.3|8870.6|8867.8|27
1644424970000|2022-02-09 16:42:50|8870.5|8867.7|8868.5|8865.7|8870.8|8868|8868.5|8865.7|64
1644424980000|2022-02-09 16:43:00|8868.8|8866|8863.5|8860.7|8869|8866.2|8863.5|8860.7|125
1644424990000|2022-02-09 16:43:10|8863.1|8860.3|8861.8|8859|8863.8|8861|8859.2|8856.4|204
1644425000000|2022-02-09 16:43:20|8861.7|8858.9|8860.1|8857.3|8862.2|8859.4|8856.7|8853.9|209
1644425010000|2022-02-09 16:43:30|8860.2|8857.4|8861.8|8859|8862.8|8860|8859.2|8856.4|323
1644425020000|2022-02-09 16:43:40|8861.5|8858.7|8866.5|8863.7|8866.5|8863.7|8861.5|8858.7|170
1644425030000|2022-02-09 16:43:50|8865.1|8862.3|8865.3|8862.5|8865.8|8863|8864.2|8861.4|199
1644425040000|2022-02-09 16:44:00|8865.2|8862.4|8862.6|8859.8|8866.3|8863.5|8862.3|8859.5|274
1644425050000|2022-02-09 16:44:10|8862.1|8859.3|8865.2|8862.4|8865.2|8862.4|8861.9|8859.1|158
1644425060000|2022-02-09 16:44:20|8864.6|8861.8|8865.2|8862.4|8866.2|8863.4|8864.6|8861.8|126
1644425070000|2022-02-09 16:44:30|8865.8|8863|8867.2|8864.4|8868.6|8865.8|8864.8|8862|108
1644425080000|2022-02-09 16:44:40|8866.2|8863.4|8868.2|8865.4|8868.2|8865.4|8865.8|8863|52
1644425090000|2022-02-09 16:44:50|8867.8|8865|8864.9|8862.1|8867.8|8865|8863.6|8860.8|243
1644425100000|2022-02-09 16:45:00|8865.9|8863.1|8868.9|8866.1|8869.3|8866.5|8863.6|8860.8|82
1644425110000|2022-02-09 16:45:10|8869.2|8866.4|8864.9|8862.1|8869.2|8866.4|8863.6|8860.8|74
1644425120000|2022-02-09 16:45:20|8864.4|8861.6|8864.6|8861.8|8865.9|8863.1|8862.9|8860.1|60
1644425130000|2022-02-09 16:45:30|8863.9|8861.1|8859.3|8856.5|8864.1|8861.3|8859.3|8856.5|247
1644425140000|2022-02-09 16:45:40|8858.9|8856.1|8862.9|8860.1|8862.9|8860.1|8858.6|8855.8|65
1644425150000|2022-02-09 16:45:50|8862.3|8859.5|8862|8859.2|8863.3|8860.5|8861.3|8858.5|30
1644425160000|2022-02-09 16:46:00|8861.3|8858.5|8859.3|8856.5|8861.9|8859.1|8858.3|8855.5|99
1644425170000|2022-02-09 16:46:10|8859.9|8857.1|8860.4|8857.6|8861.3|8858.5|8859.3|8856.5|55
1644425180000|2022-02-09 16:46:20|8860.3|8857.5|8860.3|8857.5|8861.3|8858.5|8858.8|8856|21
1644425190000|2022-02-09 16:46:30|8859.9|8857.1|8855.9|8853.1|8859.9|8857.1|8855.3|8852.5|153
1644425200000|2022-02-09 16:46:40|8856.3|8853.5|8857.9|8855.1|8857.9|8855.1|8854.6|8851.8|130
1644425210000|2022-02-09 16:46:50|8858.3|8855.5|8860.1|8857.3|8860.2|8857.4|8856.9|8854.1|260
1644425220000|2022-02-09 16:47:00|8859.6|8856.8|8858.2|8855.4|8860.1|8857.3|8856.6|8853.8|270
1644425230000|2022-02-09 16:47:10|8858.6|8855.8|8861.8|8859|8862.2|8859.4|8858.6|8855.8|80
1644425240000|2022-02-09 16:47:20|8862.1|8859.3|8863.5|8860.7|8864.5|8861.7|8862.1|8859.3|90
1644425250000|2022-02-09 16:47:30|8863.2|8860.4|8862.8|8860|8863.5|8860.7|8862.5|8859.7|31
1644425260000|2022-02-09 16:47:40|8863|8860.2|8862.5|8859.7|8864.5|8861.7|8861.5|8858.7|51
1644425270000|2022-02-09 16:47:50|8862.1|8859.3|8858.5|8855.7|8862.1|8859.3|8858.1|8855.3|102
1644425280000|2022-02-09 16:48:00|8857.5|8854.7|8858.5|8855.7|8859.1|8856.3|8857.5|8854.7|34
1644425290000|2022-02-09 16:48:10|8858.8|8856|8858.8|8856|8859.6|8856.8|8857.8|8855|53
1644425300000|2022-02-09 16:48:20|8858.5|8855.7|8858.5|8855.7|8859.8|8857|8856.8|8854|68
1644425310000|2022-02-09 16:48:30|8857.8|8855|8857.5|8854.7|8857.8|8855|8857.5|8854.7|21
1644425320000|2022-02-09 16:48:40|8857.8|8855|8859.5|8856.7|8860.1|8857.3|8856.8|8854|103
1644425330000|2022-02-09 16:48:50|8860.1|8857.3|8861.6|8858.8|8862.5|8859.7|8860.1|8857.3|40
1644425340000|2022-02-09 16:49:00|8862|8859.2|8866.7|8863.9|8867.1|8864.3|8862|8859.2|101
1644425350000|2022-02-09 16:49:10|8867.1|8864.3|8866.7|8863.9|8868.4|8865.6|8866.4|8863.6|185
1644425360000|2022-02-09 16:49:20|8866.4|8863.6|8865.7|8862.9|8867.9|8865.1|8865.7|8862.9|42
1644425370000|2022-02-09 16:49:30|8865.6|8862.8|8864.7|8861.9|8865.7|8862.9|8863.1|8860.3|51
1644425380000|2022-02-09 16:49:40|8864.6|8861.8|8864.7|8861.9|8865.7|8862.9|8864.1|8861.3|94
1644425390000|2022-02-09 16:49:50|8865|8862.2|8864.7|8861.9|8865.7|8862.9|8864.1|8861.3|94
1644425400000|2022-02-09 16:50:00|8864.1|8861.3|8866|8863.2|8867|8864.2|8864.1|8861.3|97
1644425410000|2022-02-09 16:50:10|8865.5|8862.7|8863.7|8860.9|8865.5|8862.7|8860.4|8857.6|475
1644425420000|2022-02-09 16:50:20|8863.6|8860.8|8862.7|8859.9|8863.6|8860.8|8862.7|8859.9|16
1644425430000|2022-02-09 16:50:30|8862.9|8860.1|8862.7|8859.9|8862.9|8860.1|8861.7|8858.9|29
1644425440000|2022-02-09 16:50:40|8863.2|8860.4|8862.4|8859.6|8864.4|8861.6|8862.4|8859.6|74
1644425450000|2022-02-09 16:50:50|8862.7|8859.9|8861.9|8859.1|8862.7|8859.9|8861.1|8858.3|15
1644425460000|2022-02-09 16:51:00|8862.4|8859.6|8862.7|8859.9|8864.7|8861.9|8860.1|8857.3|380
1644425470000|2022-02-09 16:51:10|8863.2|8860.4|8863.7|8860.9|8863.7|8860.9|8862.7|8859.9|24
1644425480000|2022-02-09 16:51:20|8863.1|8860.3|8862.2|8859.4|8863.1|8860.3|8862.2|8859.4|12
1644425490000|2022-02-09 16:51:30|8862.7|8859.9|8862.2|8859.4|8863.2|8860.4|8862.2|8859.4|23
1644425500000|2022-02-09 16:51:40|8862.7|8859.9|8864.2|8861.4|8864.7|8861.9|8862.4|8859.6|108
1644425510000|2022-02-09 16:51:50|8863.7|8860.9|8864.6|8861.8|8864.7|8861.9|8863.7|8860.9|19
1644425520000|2022-02-09 16:52:00|8864.7|8861.9|8861.6|8858.8|8865.4|8862.6|8861.6|8858.8|109
1644425530000|2022-02-09 16:52:10|8861.7|8858.9|8858.4|8855.6|8861.7|8858.9|8858.1|8855.3|83
1644425540000|2022-02-09 16:52:20|8859.1|8856.3|8862.6|8859.8|8863.5|8860.7|8856.8|8854|149
1644425550000|2022-02-09 16:52:30|8862.7|8859.9|8861.5|8858.7|8863.1|8860.3|8861.1|8858.3|25
1644425560000|2022-02-09 16:52:40|8861.3|8858.5|8860|8857.2|8861.3|8858.5|8859.5|8856.7|44
1644425570000|2022-02-09 16:52:50|8860.1|8857.3|8861.4|8858.6|8862.5|8859.7|8859.5|8856.7|342
1644425580000|2022-02-09 16:53:00|8861.1|8858.3|8857|8854.2|8861.1|8858.3|8856.6|8853.8|115
1644425590000|2022-02-09 16:53:10|8856.8|8854|8847.2|8844.4|8857.5|8854.7|8846.2|8843.4|321
1644425600000|2022-02-09 16:53:20|8847.5|8844.7|8842.8|8840|8848.8|8846|8839.5|8836.7|343
1644425610000|2022-02-09 16:53:30|8843.2|8840.4|8840.2|8837.4|8844|8841.2|8839.5|8836.7|191
1644425620000|2022-02-09 16:53:40|8839.5|8836.7|8835.4|8832.6|8839.5|8836.7|8834.5|8831.7|281
1644425630000|2022-02-09 16:53:50|8835.3|8832.5|8835.3|8832.5|8838.9|8836.1|8834.3|8831.5|266
1644425640000|2022-02-09 16:54:00|8834.9|8832.1|8827.7|8824.9|8835.4|8832.6|8825.3|8822.5|1303
1644425650000|2022-02-09 16:54:10|8827.3|8824.5|8827.3|8824.5|8830|8827.2|8825.3|8822.5|219
1644425660000|2022-02-09 16:54:20|8827.8|8825|8826.3|8823.5|8830|8827.2|8825|8822.2|196
1644425670000|2022-02-09 16:54:30|8826.6|8823.8|8833.3|8830.5|8835|8832.2|8826.6|8823.8|251
1644425680000|2022-02-09 16:54:40|8833|8830.2|8838.7|8835.9|8842.1|8839.3|8831|8828.2|1474
1644425690000|2022-02-09 16:54:50|8838.2|8835.4|8838.3|8835.5|8840.8|8838|8837.2|8834.4|178
1644425700000|2022-02-09 16:55:00|8837.8|8835|8839.2|8836.4|8839.3|8836.5|8831.8|8829|312
1644425710000|2022-02-09 16:55:10|8839.4|8836.6|8840.4|8837.6|8841.4|8838.6|8838.2|8835.4|137
1644425720000|2022-02-09 16:55:20|8839.8|8837|8836.4|8833.6|8841|8837.6|8836.4|8833.6|79
1644425730000|2022-02-09 16:55:30|8836.2|8833.4|8835.4|8832.6|8837.4|8834.6|8835.4|8832.6|68
1644425740000|2022-02-09 16:55:40|8835|8832.2|8838.4|8835.6|8838.4|8835.6|8833.4|8830.6|316
1644425750000|2022-02-09 16:55:50|8838.1|8835.3|8836.4|8833.6|8838.4|8835.6|8835.8|8833|49
1644425760000|2022-02-09 16:56:00|8835.8|8833|8835.2|8832.4|8836.4|8833.6|8833.5|8830.7|96
1644425770000|2022-02-09 16:56:10|8834.2|8831.4|8835.2|8832.4|8835.2|8832.4|8833.7|8830.9|18
1644425780000|2022-02-09 16:56:20|8834.2|8831.4|8834.2|8831.4|8835.8|8833|8834.2|8831.4|26
1644425790000|2022-02-09 16:56:30|8834.3|8831.5|8841.4|8838.6|8842.2|8839.4|8834.3|8831.5|130
1644425800000|2022-02-09 16:56:40|8841.2|8838.4|8841.8|8839|8841.8|8839|8840.9|8838.1|29
1644425810000|2022-02-09 16:56:50|8842.3|8839.5|8842.3|8839.5|8842.3|8839.5|8841.2|8838.4|42
1644425820000|2022-02-09 16:57:00|8842.7|8839.9|8846.2|8843.4|8846.2|8843.4|8841.5|8838.7|94
1644425830000|2022-02-09 16:57:10|8846.8|8844|8844.2|8841.4|8847.2|8844.4|8843.5|8840.7|66
1644425840000|2022-02-09 16:57:20|8843.8|8841|8840.5|8837.7|8843.8|8841|8839.7|8836.9|131
1644425850000|2022-02-09 16:57:30|8840.2|8837.4|8835.2|8832.4|8840.5|8837.7|8834.7|8831.9|147
1644425860000|2022-02-09 16:57:40|8834.2|8831.4|8834.6|8831.8|8836.2|8833.4|8833.2|8830.4|94
1644425870000|2022-02-09 16:57:50|8834.7|8831.9|8834.6|8831.8|8835.2|8832.4|8834|8831.2|123
1644425880000|2022-02-09 16:58:00|8834.2|8831.4|8829.6|8826.8|8834.2|8831.4|8829|8826.2|258
1644425890000|2022-02-09 16:58:10|8830|8827.2|8829.6|8826.8|8831.6|8828.8|8829.6|8826.8|53
1644425900000|2022-02-09 16:58:20|8829.2|8826.4|8825|8822.2|8829.5|8826.7|8824.6|8821.8|89
1644425910000|2022-02-09 16:58:30|8824.6|8821.8|8823.6|8820.8|8825|8822.2|8820|8817.2|209
1644425920000|2022-02-09 16:58:40|8823.5|8820.7|8821.8|8819|8824.3|8821.3|8820|8817.2|238
1644425930000|2022-02-09 16:58:50|8822|8819.2|8821.7|8818.9|8822.3|8819.5|8820.3|8817.5|79
1644425940000|2022-02-09 16:59:00|8821.3|8818.5|8825.7|8822.9|8825.7|8822.9|8820.8|8818|138
1644425950000|2022-02-09 16:59:10|8825.3|8822.5|8823.7|8820.9|8825.3|8822.5|8821.7|8818.9|252
1644425960000|2022-02-09 16:59:20|8823.3|8820.5|8821.7|8818.9|8825|8822.2|8820.7|8817.9|151
1644425970000|2022-02-09 16:59:30|8821.3|8818.5|8823.7|8820.9|8825|8822.2|8821.3|8818.5|77
1644425980000|2022-02-09 16:59:40|8823.2|8820.4|8820.7|8817.9|8824.7|8821.9|8820.7|8817.9|188
1644425990000|2022-02-09 16:59:50|8821|8818.2|8819.1|8816.3|8821.7|8818.9|8817.7|8814.9|352
1644426000000|2022-02-09 17:00:00|8818.7|8815.9|8810.1|8807.3|8819.1|8816.3|8809.4|8806.6|406
1644426010000|2022-02-09 17:00:10|8810.4|8807.6|8817.1|8814.3|8817.1|8814.3|8810.4|8807.6|151
1644426020000|2022-02-09 17:00:20|8816.8|8814|8824.1|8821.3|8826.1|8823.3|8816.4|8813.6|390
1644426030000|2022-02-09 17:00:30|8824.4|8821.6|8832.9|8830.1|8833|8830.2|8824.1|8821.3|195
1644426040000|2022-02-09 17:00:40|8832.4|8829.6|8831.4|8828.6|8832.7|8829.9|8830|8827.2|306
1644426050000|2022-02-09 17:00:50|8830.4|8827.6|8829.4|8826.6|8830.4|8827.6|8828.4|8825.6|58
1644426060000|2022-02-09 17:01:00|8830.4|8827.6|8829|8826.2|8830.4|8827.6|8828.4|8825.6|40
1644426070000|2022-02-09 17:01:10|8828.9|8826.1|8831|8828.2|8833.4|8830.6|8828.9|8826.1|94
1644426080000|2022-02-09 17:01:20|8830.4|8827.6|8828|8825.2|8831|8828.2|8826.4|8823.6|48
1644426090000|2022-02-09 17:01:30|8828.8|8826|8828|8825.2|8829.4|8826.6|8827.4|8824.6|21
1644426100000|2022-02-09 17:01:40|8827.8|8825|8829.4|8826.6|8829.4|8826.6|8826.9|8824.1|46
1644426110000|2022-02-09 17:01:50|8829|8826.2|8827.9|8825.1|8829.4|8826.6|8827|8824.2|79
1644426120000|2022-02-09 17:02:00|8827.4|8824.6|8835|8832.2|8835.7|8832.9|8827.4|8824.6|142
1644426130000|2022-02-09 17:02:10|8834.7|8831.9|8835|8832.2|8836|8833.2|8834|8831.2|269
1644426140000|2022-02-09 17:02:20|8834.7|8831.9|8835.7|8832.9|8837|8834.2|8834.7|8831.9|122
1644426150000|2022-02-09 17:02:30|8836|8833.2|8828.8|8826|8836|8833.2|8828.5|8825.7|204
1644426160000|2022-02-09 17:02:40|8828.4|8825.6|8831.9|8829.1|8832|8829.2|8828.4|8825.6|464
1644426170000|2022-02-09 17:02:50|8831.5|8828.7|8831|8828.2|8833|8830.2|8830.4|8827.6|32
1644426180000|2022-02-09 17:03:00|8831.2|8828.4|8828.4|8825.6|8832|8829.2|8827.5|8824.7|79
1644426190000|2022-02-09 17:03:10|8828.8|8826|8824.4|8821.6|8829|8826.2|8824|8821.2|184
1644426200000|2022-02-09 17:03:20|8825|8822.2|8822.4|8819.6|8825.4|8822.6|8822.4|8819.6|97
1644426210000|2022-02-09 17:03:30|8822.7|8819.9|8824.4|8821.6|8824.4|8821.6|8822.4|8819.6|30
1644426220000|2022-02-09 17:03:40|8825.7|8822.9|8829|8826.2|8829|8826.2|8825|8822.2|76
1644426230000|2022-02-09 17:03:50|8829.4|8826.6|8826.9|8824.1|8829.5|8826.7|8826.4|8823.6|78
1644426240000|2022-02-09 17:04:00|8826.4|8823.6|8822.4|8819.6|8826.4|8823.6|8821.4|8818.6|59
1644426250000|2022-02-09 17:04:10|8822|8819.2|8821|8818.2|8822|8819.2|8817|8814.2|431
1644426260000|2022-02-09 17:04:20|8821.5|8818.7|8820|8817.2|8822.7|8819.9|8820|8817.2|31
1644426270000|2022-02-09 17:04:30|8819.9|8817.1|8819|8816.2|8820.7|8817.9|8818|8815.2|56
1644426280000|2022-02-09 17:04:40|8818.9|8816.1|8817.5|8814.7|8820|8817.2|8816.5|8813.7|63
1644426290000|2022-02-09 17:04:50|8818|8815.2|8817|8814.2|8818|8815.2|8815|8812.2|95
1644426300000|2022-02-09 17:05:00|8817.2|8814.4|8819|8816.2|8821|8818.2|8817.2|8814.4|47
1644426310000|2022-02-09 17:05:10|8819.4|8816.6|8824|8821.2|8824.2|8821.4|8819|8816.2|30
1644426320000|2022-02-09 17:05:20|8823|8820.2|8821|8818.2|8823.3|8820.5|8821|8818.2|36
1644426330000|2022-02-09 17:05:30|8821.5|8818.7|8825.3|8822.5|8825.3|8822.5|8821|8818.2|319
1644426340000|2022-02-09 17:05:40|8825.2|8822.4|8827.3|8824.5|8828.3|8825.5|8824.3|8821.5|49
1644426350000|2022-02-09 17:05:50|8826.7|8823.9|8826.3|8823.5|8826.7|8823.9|8825.3|8822.5|33
1644426360000|2022-02-09 17:06:00|8826.6|8823.8|8824.7|8821.9|8827.7|8824.9|8824.7|8821.9|57
1644426370000|2022-02-09 17:06:10|8824.3|8821.5|8823.7|8820.9|8824.7|8821.9|8823.7|8820.9|22
1644426380000|2022-02-09 17:06:20|8823.8|8821|8825.3|8822.5|8825.3|8822.5|8823.7|8820.9|59
1644426390000|2022-02-09 17:06:30|8825.7|8822.9|8823.7|8820.9|8826.2|8823.4|8823.3|8820.5|22
1644426400000|2022-02-09 17:06:40|8823.3|8820.5|8827.2|8824.4|8827.2|8824.4|8823.3|8820.5|62
1644426410000|2022-02-09 17:06:50|8827|8824.2|8826.7|8823.9|8827.7|8824.9|8826.3|8823.5|35
1644426420000|2022-02-09 17:07:00|8827.3|8824.5|8831.6|8828.8|8832.6|8829.8|8825.7|8822.9|391
1644426430000|2022-02-09 17:07:10|8832.2|8829.4|8833.2|8830.4|8833.6|8830.8|8832.2|8829.4|104
1644426440000|2022-02-09 17:07:20|8832.6|8829.8|8830.6|8827.8|8832.6|8829.8|8830.6|8827.8|76
1644426450000|2022-02-09 17:07:30|8830.3|8827.5|8831.6|8828.8|8831.9|8829.1|8829.9|8827.1|31
1644426460000|2022-02-09 17:07:40|8831.7|8828.9|8830.4|8827.6|8832.6|8829.8|8829.4|8826.6|90
1644426470000|2022-02-09 17:07:50|8829.9|8827.1|8829.9|8827.1|8831.2|8828.4|8827.9|8825.1|210
1644426480000|2022-02-09 17:08:00|8829.2|8826.4|8828.9|8826.1|8829.9|8827.1|8828.2|8825.4|41
1644426490000|2022-02-09 17:08:10|8828.7|8825.9|8828.4|8825.6|8828.9|8826.1|8827.4|8824.6|62
1644426500000|2022-02-09 17:08:20|8828.2|8825.4|8827.2|8824.4|8828.4|8825.6|8826.9|8824.1|27
1644426510000|2022-02-09 17:08:30|8827.7|8824.9|8827.7|8824.9|8828.5|8825.7|8826.9|8824.1|31
1644426520000|2022-02-09 17:08:40|8827.5|8824.7|8828.9|8826.1|8829.9|8827.1|8827.5|8824.7|31
1644426530000|2022-02-09 17:08:50|8827.9|8825.1|8829.9|8827.1|8831.4|8828.6|8827.1|8824.3|104
1644426540000|2022-02-09 17:09:00|8829.2|8826.4|8828.9|8826.1|8829.5|8826.7|8827.9|8825.1|59
1644426550000|2022-02-09 17:09:10|8828.5|8825.7|8833.1|8830.3|8833.1|8830.3|8827.5|8824.7|60
1644426560000|2022-02-09 17:09:20|8833.3|8830.5|8833.1|8830.3|8833.3|8830.5|8831.6|8828.8|27
1644426570000|2022-02-09 17:09:30|8833|8830.2|8833.5|8830.7|8834.5|8831.7|8833|8830.2|31
1644426580000|2022-02-09 17:09:40|8833.8|8831|8835|8832.2|8835|8832.2|8832.5|8829.7|128
1644426590000|2022-02-09 17:09:50|8834.5|8831.7|8836.1|8833.3|8837.1|8834.3|8834.5|8831.7|77
1644426600000|2022-02-09 17:10:00|8836.5|8833.7|8839.4|8836.6|8839.8|8837|8836.1|8833.3|222
1644426610000|2022-02-09 17:10:10|8839.3|8836.5|8838.4|8835.6|8840|8837.2|8837.8|8835|74
1644426620000|2022-02-09 17:10:20|8838.3|8835.5|8837.4|8834.6|8839.4|8836.6|8835.8|8833|278
1644426630000|2022-02-09 17:10:30|8837.9|8835.1|8839.4|8836.6|8839.4|8836.6|8836.4|8833.6|66
1644426640000|2022-02-09 17:10:40|8839.3|8836.5|8836.9|8834.1|8839.3|8836.5|8835.4|8832.6|44
1644426650000|2022-02-09 17:10:50|8836.6|8833.8|8835.4|8832.6|8836.6|8833.8|8835.4|8832.6|47
1644426660000|2022-02-09 17:11:00|8835.8|8833|8832.4|8829.6|8837.4|8834.6|8832.4|8829.6|124
1644426670000|2022-02-09 17:11:10|8831.8|8829|8836.5|8833.7|8836.5|8833.7|8830.8|8828|94
1644426680000|2022-02-09 17:11:20|8837|8834.2|8836.4|8833.6|8837.8|8835|8836.4|8833.6|16
1644426690000|2022-02-09 17:11:30|8836|8833.2|8838.4|8835.6|8839|8836.2|8835.4|8832.6|56
1644426700000|2022-02-09 17:11:40|8838|8835.2|8838.4|8835.6|8838.8|8836|8837|8834.2|43
1644426710000|2022-02-09 17:11:50|8837.9|8835.1|8838.8|8836|8839|8836.2|8837.8|8835|26
1644426720000|2022-02-09 17:12:00|8838.4|8835.6|8840.4|8837.6|8840.4|8837.6|8837.4|8834.6|41
1644426730000|2022-02-09 17:12:10|8840.8|8838|8843.4|8840.6|8844|8841.2|8840.8|8838|310
1644426740000|2022-02-09 17:12:20|8843.7|8840.9|8842.8|8840|8844.4|8841.6|8841.4|8838.6|78
1644426750000|2022-02-09 17:12:30|8843.4|8840.6|8843.4|8840.6|8844.4|8841.6|8842.4|8839.6|88
1644426760000|2022-02-09 17:12:40|8843.8|8841|8842.8|8840|8845.9|8843.1|8842.8|8840|110
1644426770000|2022-02-09 17:12:50|8842.4|8839.6|8843.9|8841.1|8844.4|8841.6|8842.3|8839.5|48
1644426780000|2022-02-09 17:13:00|8844|8841.2|8846.4|8843.6|8846.4|8843.6|8843.8|8841|46
1644426790000|2022-02-09 17:13:10|8846.1|8843.3|8843|8840.2|8846.1|8843.3|8841.3|8838.5|93
1644426800000|2022-02-09 17:13:20|8842.9|8840.1|8843.5|8840.7|8843.5|8840.7|8842.3|8839.5|89
1644426810000|2022-02-09 17:13:30|8843.7|8840.9|8846.4|8843.6|8846.4|8843.6|8843|8840.2|103
1644426820000|2022-02-09 17:13:40|8846|8843.2|8846.8|8844|8846.8|8844|8845.8|8843|32
1644426830000|2022-02-09 17:13:50|8846.5|8843.7|8844.4|8841.6|8846.5|8843.7|8843.8|8841|74
1644426840000|2022-02-09 17:14:00|8844.8|8842|8847.3|8844.5|8848.8|8846|8844.8|8842|235
1644426850000|2022-02-09 17:14:10|8847.4|8844.6|8848.4|8845.6|8849.4|8846.6|8847|8844.2|40
1644426860000|2022-02-09 17:14:20|8848.3|8845.5|8848.8|8846|8848.8|8846|8847.8|8845|16
1644426870000|2022-02-09 17:14:30|8849.8|8847|8850.9|8848.1|8852.6|8849.8|8849.4|8846.6|56
1644426880000|2022-02-09 17:14:40|8850.8|8848|8851.8|8849|8852.8|8850|8850.8|8848|49
1644426890000|2022-02-09 17:14:50|8851.4|8848.6|8855.4|8852.6|8856.9|8854.1|8850.8|8848|250
1644426900000|2022-02-09 17:15:00|8855.8|8853|8857.4|8854.6|8858.4|8855.6|8855|8852.2|154
1644426910000|2022-02-09 17:15:10|8857.9|8855.1|8857|8854.2|8859.6|8856.8|8856.4|8853.6|129
1644426920000|2022-02-09 17:15:20|8857.5|8854.7|8858.9|8856.1|8859.9|8857.1|8856.4|8853.6|145
1644426930000|2022-02-09 17:15:30|8859.3|8856.5|8859.5|8856.7|8860|8857.2|8858.8|8856|113
1644426940000|2022-02-09 17:15:40|8859.4|8856.6|8860.4|8857.6|8861.8|8859|8858.4|8855.6|78
1644426950000|2022-02-09 17:15:50|8861|8858.2|8860.4|8857.6|8861.4|8858.6|8859.8|8857|31
1644426960000|2022-02-09 17:16:00|8860|8857.2|8859.4|8856.6|8861.4|8858.6|8859.4|8856.6|82
1644426970000|2022-02-09 17:16:10|8859.8|8857|8862|8859.2|8862.8|8860|8859.8|8857|96
1644426980000|2022-02-09 17:16:20|8862.4|8859.6|8863.7|8860.9|8863.8|8861|8862.4|8859.6|54
1644426990000|2022-02-09 17:16:30|8863.4|8860.6|8862.4|8859.6|8863.4|8860.6|8862.4|8859.6|101
1644427000000|2022-02-09 17:16:40|8863.1|8860.3|8861.5|8858.7|8865.7|8862.9|8861.4|8858.6|375
1644427010000|2022-02-09 17:16:50|8861.9|8859.1|8861.4|8858.6|8862|8859.2|8859.9|8857.1|33
1644427020000|2022-02-09 17:17:00|8862.4|8859.6|8862|8859.2|8863.4|8860.6|8860.7|8857.9|104
1644427030000|2022-02-09 17:17:10|8862.4|8859.6|8863.5|8860.7|8864|8861.2|8862|8859.2|64
1644427040000|2022-02-09 17:17:20|8863.7|8860.9|8866.5|8863.7|8866.7|8863.9|8863.7|8860.9|44
1644427050000|2022-02-09 17:17:30|8866.4|8863.6|8866|8863.2|8868|8865.2|8865.3|8862.5|206
1644427060000|2022-02-09 17:17:40|8866.4|8863.6|8866|8863.2|8866.4|8863.6|8865|8862.2|120
1644427070000|2022-02-09 17:17:50|8867|8864.2|8866.7|8863.9|8867.7|8864.9|8866|8863.2|42
1644427080000|2022-02-09 17:18:00|8866.9|8864.1|8867|8864.2|8867.7|8864.9|8866.9|8864.1|67
1644427090000|2022-02-09 17:18:10|8867.4|8864.6|8865.7|8862.9|8868.2|8865.4|8865.7|8862.9|56
1644427100000|2022-02-09 17:18:20|8866.4|8863.6|8866|8863.2|8868|8865.2|8866|8863.2|25
1644427110000|2022-02-09 17:18:30|8866.3|8863.5|8866.5|8863.7|8867|8864.2|8866|8863.2|17
1644427120000|2022-02-09 17:18:40|8866|8863.2|8867|8864.2|8869|8866.2|8866|8863.2|118
1644427130000|2022-02-09 17:18:50|8865.7|8862.9|8867.5|8864.7|8867.7|8864.9|8865.7|8862.9|30
1644427140000|2022-02-09 17:19:00|8867.7|8864.9|8866|8863.2|8868|8865.2|8866|8863.2|25
1644427150000|2022-02-09 17:19:10|8865.7|8862.9|8868.7|8865.9|8868.7|8865.9|8865.7|8862.9|38
1644427160000|2022-02-09 17:19:20|8869|8866.2|8868.7|8865.9|8869|8866.2|8868|8865.2|59
1644427170000|2022-02-09 17:19:30|8869|8866.2|8869.7|8866.9|8870.7|8867.9|8868.6|8865.8|62
1644427180000|2022-02-09 17:19:40|8870|8867.2|8869.7|8866.9|8870.7|8867.9|8869.7|8866.9|39
1644427190000|2022-02-09 17:19:50|8869|8866.2|8870|8867.2|8870|8867.2|8867.7|8864.9|29
1644427200000|2022-02-09 17:20:00|8869.7|8866.9|8870.7|8867.9|8870.7|8867.9|8868|8865.2|41
1644427210000|2022-02-09 17:20:10|8871|8868.2|8867.7|8864.9|8872|8869.2|8866.7|8863.9|137
1644427220000|2022-02-09 17:20:20|8868.5|8865.7|8868.7|8865.9|8871|8868.2|8867|8864.2|107
1644427230000|2022-02-09 17:20:30|8868.4|8865.6|8869.7|8866.9|8870.7|8867.9|8866.7|8863.9|188
1644427240000|2022-02-09 17:20:40|8868.7|8865.9|8868.7|8865.9|8869|8866.2|8868.3|8865.5|80
1644427250000|2022-02-09 17:20:50|8869|8866.2|8868.7|8865.9|8870.3|8867.5|8868.7|8865.9|68
1644427260000|2022-02-09 17:21:00|8869|8866.2|8868.7|8865.9|8869.7|8866.9|8868.3|8865.5|64
1644427270000|2022-02-09 17:21:10|8869|8866.2|8870.7|8867.9|8872.2|8869.4|8869|8866.2|162
1644427280000|2022-02-09 17:21:20|8870.4|8867.6|8872.6|8869.8|8873.3|8870.5|8870|8867.2|57
1644427290000|2022-02-09 17:21:30|8873.3|8870.5|8872.6|8869.8|8873.6|8870.8|8872.6|8869.8|26
1644427300000|2022-02-09 17:21:40|8872.3|8869.5|8869.6|8866.8|8872.3|8869.5|8869.6|8866.8|84
1644427310000|2022-02-09 17:21:50|8870|8867.2|8873.9|8871.1|8874.3|8871.5|8869.6|8866.8|284
1644427320000|2022-02-09 17:22:00|8874.3|8871.5|8874.3|8871.5|8875.9|8873.1|8872.6|8869.8|140
1644427330000|2022-02-09 17:22:10|8873.9|8871.1|8872.8|8870|8874.3|8871.5|8872.6|8869.8|19
1644427340000|2022-02-09 17:22:20|8872.6|8869.8|8871.3|8868.5|8873.3|8870.5|8871.3|8868.5|20
1644427350000|2022-02-09 17:22:30|8870.9|8868.1|8871.9|8869.1|8871.9|8869.1|8870.8|8868|23
1644427360000|2022-02-09 17:22:40|8872.3|8869.5|8870.8|8868|8872.3|8869.5|8870.4|8867.6|20
1644427370000|2022-02-09 17:22:50|8870.9|8868.1|8873.9|8871.1|8874.9|8872.1|8870.9|8868.1|31
1644427380000|2022-02-09 17:23:00|8873.3|8870.5|8873.3|8870.5|8873.9|8871.1|8872.9|8870.1|23
1644427390000|2022-02-09 17:23:10|8872.9|8870.1|8871.9|8869.1|8872.9|8870.1|8870.9|8868.1|37
1644427400000|2022-02-09 17:23:20|8872.9|8870.1|8870.6|8867.8|8872.9|8870.1|8870.6|8867.8|118
1644427410000|2022-02-09 17:23:30|8871.3|8868.5|8870.9|8868.1|8871.8|8869|8870.3|8867.5|36
1644427420000|2022-02-09 17:23:40|8870.8|8868|8871.3|8868.5|8871.3|8868.5|8870.3|8867.5|5
1644427430000|2022-02-09 17:23:50|8870.9|8868.1|8871.9|8869.1|8872.8|8870|8870.9|8868.1|37
1644427440000|2022-02-09 17:24:00|8872.3|8869.5|8871.9|8869.1|8873.9|8871.1|8871.9|8869.1|12
1644427450000|2022-02-09 17:24:10|8872.3|8869.5|8873.3|8870.5|8873.3|8870.5|8872.3|8869.5|17
1644427460000|2022-02-09 17:24:20|8872.6|8869.8|8873.3|8870.5|8874.8|8872|8872.6|8869.8|11
1644427470000|2022-02-09 17:24:30|8872.9|8870.1|8872.3|8869.5|8873.3|8870.5|8871.9|8869.1|6
1644427480000|2022-02-09 17:24:40|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|8871.3|8868.5|21
1644427490000|2022-02-09 17:24:50|8872.3|8869.5|8872.2|8869.4|8873.9|8871.1|8871.9|8869.1|186
1644427500000|2022-02-09 17:25:00|8872.6|8869.8|8873.6|8870.8|8873.6|8870.8|8871.6|8868.8|40
1644427510000|2022-02-09 17:25:10|8873.2|8870.4|8872.6|8869.8|8873.6|8870.8|8872.2|8869.4|19
1644427520000|2022-02-09 17:25:20|8872.7|8869.9|8874.1|8871.3|8875.6|8872.8|8872.6|8869.8|68
1644427530000|2022-02-09 17:25:30|8873.7|8870.9|8874.2|8871.4|8875.1|8872.3|8873.7|8870.9|22
1644427540000|2022-02-09 17:25:40|8874.6|8871.8|8874.1|8871.3|8874.6|8871.8|8873.7|8870.9|11
1644427550000|2022-02-09 17:25:50|8873.9|8871.1|8872.2|8869.4|8873.9|8871.1|8872.1|8869.3|37
1644427560000|2022-02-09 17:26:00|8872.1|8869.3|8875.6|8872.8|8877.2|8874.4|8872.1|8869.3|100
1644427570000|2022-02-09 17:26:10|8875.7|8872.9|8876.2|8873.4|8876.6|8873.8|8875.2|8872.4|115
1644427580000|2022-02-09 17:26:20|8876.5|8873.7|8878.5|8875.7|8879.8|8877|8876.5|8873.7|142
1644427590000|2022-02-09 17:26:30|8878.8|8876|8881.1|8878.3|8881.7|8878.9|8878.8|8876|352
1644427600000|2022-02-09 17:26:40|8881.6|8878.8|8878.8|8876|8881.7|8878.9|8878.8|8876|120
1644427610000|2022-02-09 17:26:50|8879|8876.2|8879.5|8876.7|8879.8|8877|8879|8876.2|31
1644427620000|2022-02-09 17:27:00|8879.1|8876.3|8878.8|8876|8879.8|8877|8878.3|8875.5|41
1644427630000|2022-02-09 17:27:10|8878.5|8875.7|8877.2|8874.4|8878.8|8876|8876.2|8873.4|132
1644427640000|2022-02-09 17:27:20|8876.7|8873.9|8875.5|8872.7|8876.8|8874|8875.2|8872.4|22
1644427650000|2022-02-09 17:27:30|8875.2|8872.4|8878.8|8876|8878.8|8876|8875.2|8872.4|27
1644427660000|2022-02-09 17:27:40|8879.2|8876.4|8878.2|8875.4|8879.2|8876.4|8877.8|8875|14
1644427670000|2022-02-09 17:27:50|8877.8|8875|8877.2|8874.4|8877.8|8875|8876.8|8874|12
1644427680000|2022-02-09 17:28:00|8876.8|8874|8875.8|8873|8877.2|8874.4|8875.8|8873|25
1644427690000|2022-02-09 17:28:10|8875.7|8872.9|8876.5|8873.7|8877.1|8874.3|8875.7|8872.9|41
1644427700000|2022-02-09 17:28:20|8876.8|8874|8879|8876.2|8879.3|8876.5|8876.3|8873.5|69
1644427710000|2022-02-09 17:28:30|8878.8|8876|8877.8|8875|8879|8876.2|8877.5|8874.7|21
1644427720000|2022-02-09 17:28:40|8878|8875.2|8879.1|8876.3|8879.1|8876.3|8878|8875.2|62
1644427730000|2022-02-09 17:28:50|8878.5|8875.7|8878.1|8875.3|8878.5|8875.7|8877.6|8874.8|5
1644427740000|2022-02-09 17:29:00|8878.5|8875.7|8877.5|8874.7|8879.1|8876.3|8877.1|8874.3|33
1644427750000|2022-02-09 17:29:10|8877.6|8874.8|8878.5|8875.7|8878.5|8875.7|8876.5|8873.7|7
1644427760000|2022-02-09 17:29:20|8878.1|8875.3|8878.1|8875.3|8878.7|8875.9|8877.7|8874.9|44
1644427770000|2022-02-09 17:29:30|8878.5|8875.7|8879.5|8876.7|8879.8|8877|8877.8|8875|37
1644427780000|2022-02-09 17:29:40|8879.1|8876.3|8878.5|8875.7|8879.5|8876.7|8877.5|8874.7|23
1644427790000|2022-02-09 17:29:50|8878.8|8876|8879.8|8877|8880.1|8877.3|8878.5|8875.7|37
1644427800000|2022-02-09 17:30:00|8880|8877.2|8883.7|8880.9|8884.4|8881.6|8879.8|8877|201
1644427810000|2022-02-09 17:30:10|8884.1|8881.3|8882.5|8879.7|8884.6|8881.8|8882.1|8879.3|55
1644427820000|2022-02-09 17:30:20|8883.1|8880.3|8883.1|8880.3|8883.5|8880.7|8882.1|8879.3|25
1644427830000|2022-02-09 17:30:30|8882.7|8879.9|8883.7|8880.9|8884.1|8881.3|8882.7|8879.9|17
1644427840000|2022-02-09 17:30:40|8884.1|8881.3|8884.1|8881.3|8884.1|8881.3|8884.1|8881.3|8
1644427850000|2022-02-09 17:30:50|8883.1|8880.3|8880.5|8877.7|8883.1|8880.3|8880.5|8877.7|76
1644427860000|2022-02-09 17:31:00|8880.8|8878|8879.1|8876.3|8880.8|8878|8878.5|8875.7|85
1644427870000|2022-02-09 17:31:10|8879.4|8876.6|8877.8|8875|8879.4|8876.6|8876.8|8874|198
1644427880000|2022-02-09 17:31:20|8877.9|8875.1|8873.8|8871|8878.8|8876|8873.8|8871|68
1644427890000|2022-02-09 17:31:30|8872.9|8870.1|8868.3|8865.5|8873.4|8870.6|8867.3|8864.5|713
1644427900000|2022-02-09 17:31:40|8868.5|8865.7|8871.7|8868.9|8872.5|8869.7|8868.5|8865.7|136
1644427910000|2022-02-09 17:31:50|8870.5|8867.7|8868.5|8865.7|8871.2|8868.4|8867.5|8864.7|80
1644427920000|2022-02-09 17:32:00|8868.8|8866|8870.9|8868.1|8871.5|8868.7|8867.5|8864.7|204
1644427930000|2022-02-09 17:32:10|8871|8868.2|8871.9|8869.1|8872.9|8870.1|8870.9|8868.1|42
1644427940000|2022-02-09 17:32:20|8872.9|8870.1|8871.9|8869.1|8872.9|8870.1|8870.5|8867.7|36
1644427950000|2022-02-09 17:32:30|8871.5|8868.7|8871.4|8868.6|8871.9|8869.1|8870.9|8868.1|17
1644427960000|2022-02-09 17:32:40|8871.3|8868.5|8869.9|8867.1|8871.9|8869.1|8869.9|8867.1|21
1644427970000|2022-02-09 17:32:50|8869.5|8866.7|8869.9|8867.1|8869.9|8867.1|8868.5|8865.7|56
1644427980000|2022-02-09 17:33:00|8870.2|8867.4|8872.5|8869.7|8872.9|8870.1|8870.2|8867.4|41
1644427990000|2022-02-09 17:33:10|8872.9|8870.1|8869.4|8866.6|8872.9|8870.1|8868.9|8866.1|53
1644428000000|2022-02-09 17:33:20|8869.8|8867|8869.9|8867.1|8870.9|8868.1|8867.8|8865|75
1644428010000|2022-02-09 17:33:30|8870.5|8867.7|8869.9|8867.1|8871.5|8868.7|8869.9|8867.1|37
1644428020000|2022-02-09 17:33:40|8870.9|8868.1|8871.5|8868.7|8871.5|8868.7|8869.9|8867.1|14
1644428030000|2022-02-09 17:33:50|8871.9|8869.1|8872.9|8870.1|8873|8870.2|8871.5|8868.7|23
1644428040000|2022-02-09 17:34:00|8872.5|8869.7|8874.5|8871.7|8875|8872.2|8872.5|8869.7|33
1644428050000|2022-02-09 17:34:10|8873.9|8871.1|8872.9|8870.1|8874|8871.2|8872.9|8870.1|36
1644428060000|2022-02-09 17:34:20|8871.9|8869.1|8871.9|8869.1|8872.2|8869.4|8871.9|8869.1|12
1644428070000|2022-02-09 17:34:30|8872.9|8870.1|8872.5|8869.7|8872.9|8870.1|8871.9|8869.1|39
1644428080000|2022-02-09 17:34:40|8871.9|8869.1|8873.5|8870.7|8873.5|8870.7|8871.9|8869.1|29
1644428090000|2022-02-09 17:34:50|8873.4|8870.6|8874.3|8871.5|8874.3|8871.5|8872.5|8869.7|11
1644428100000|2022-02-09 17:35:00|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|8873.5|8870.7|40
1644428110000|2022-02-09 17:35:10|8874.9|8872.1|8876.5|8873.7|8876.5|8873.7|8874.9|8872.1|39
1644428120000|2022-02-09 17:35:20|8876.9|8874.1|8876.9|8874.1|8877.5|8874.7|8875.9|8873.1|48
1644428130000|2022-02-09 17:35:30|8876.5|8873.7|8875.5|8872.7|8876.9|8874.1|8874.5|8871.7|35
1644428140000|2022-02-09 17:35:40|8875|8872.2|8876.5|8873.7|8877|8874.2|8874.9|8872.1|56
1644428150000|2022-02-09 17:35:50|8876.2|8873.4|8876.5|8873.7|8876.5|8873.7|8875.5|8872.7|13
1644428160000|2022-02-09 17:36:00|8877.5|8874.7|8879.2|8876.4|8880.2|8877.4|8877.2|8874.4|121
1644428170000|2022-02-09 17:36:10|8878.2|8875.4|8878.2|8875.4|8879.8|8877|8878.2|8875.4|45
1644428180000|2022-02-09 17:36:20|8877.8|8875|8879.2|8876.4|8879.4|8876.6|8876.8|8874|64
1644428190000|2022-02-09 17:36:30|8878.8|8876|8878.2|8875.4|8878.8|8876|8877.8|8875|28
1644428200000|2022-02-09 17:36:40|8877.8|8875|8877.4|8874.6|8878.2|8875.4|8876.8|8874|46
1644428210000|2022-02-09 17:36:50|8877.8|8875|8877.4|8874.6|8877.8|8875|8877.4|8874.6|5
1644428220000|2022-02-09 17:37:00|8877.8|8875|8876.2|8873.4|8878.8|8876|8876.2|8873.4|38
1644428230000|2022-02-09 17:37:10|8875.8|8873|8875.2|8872.4|8876.2|8873.4|8874.7|8871.9|18
1644428240000|2022-02-09 17:37:20|8874.8|8872|8875.2|8872.4|8876.2|8873.4|8874.7|8871.9|29
1644428250000|2022-02-09 17:37:30|8874.7|8871.9|8875.2|8872.4|8875.2|8872.4|8874.2|8871.4|34
1644428260000|2022-02-09 17:37:40|8874.7|8871.9|8874.3|8871.5|8875.2|8872.4|8874.2|8871.4|21
1644428270000|2022-02-09 17:37:50|8874.2|8871.4|8875.8|8873|8875.8|8873|8874.2|8871.4|4
1644428280000|2022-02-09 17:38:00|8876.8|8874|8868.2|8865.4|8877.2|8874.4|8867.5|8864.7|133
1644428290000|2022-02-09 17:38:10|8868|8865.2|8869.2|8866.4|8870.2|8867.4|8867.5|8864.7|31
1644428300000|2022-02-09 17:38:20|8870.2|8867.4|8869.2|8866.4|8870.2|8867.4|8868.5|8865.7|44
1644428310000|2022-02-09 17:38:30|8869.5|8866.7|8871.5|8868.7|8872.2|8869.4|8869.5|8866.7|47
1644428320000|2022-02-09 17:38:40|8871.7|8868.9|8871.2|8868.4|8872.2|8869.4|8871.2|8868.4|5
1644428330000|2022-02-09 17:38:50|8870.5|8867.7|8869|8866.2|8870.5|8867.7|8868.5|8865.7|19
1644428340000|2022-02-09 17:39:00|8869.2|8866.4|8870.5|8867.7|8870.5|8867.7|8868.5|8865.7|19
1644428350000|2022-02-09 17:39:10|8871.2|8868.4|8870.2|8867.4|8871.2|8868.4|8870.2|8867.4|27
1644428360000|2022-02-09 17:39:20|8870.3|8867.5|8874.2|8871.4|8874.2|8871.4|8870.3|8867.5|35
1644428370000|2022-02-09 17:39:30|8874|8871.2|8874.2|8871.4|8874.2|8871.4|8873.5|8870.7|5
1644428380000|2022-02-09 17:39:40|8874.5|8871.7|8876.5|8873.7|8876.5|8873.7|8874.5|8871.7|44
1644428390000|2022-02-09 17:39:50|8876.6|8873.8|8875.6|8872.8|8876.6|8873.8|8875.5|8872.7|26
1644428400000|2022-02-09 17:40:00|8876|8873.2|8871.5|8868.7|8876.1|8873.3|8871.5|8868.7|48
1644428410000|2022-02-09 17:40:10|8870.1|8867.3|8869.9|8867.1|8870.1|8867.3|8868.2|8865.4|101
1644428420000|2022-02-09 17:40:20|8869.7|8866.9|8868.9|8866.1|8869.7|8866.9|8868.2|8865.4|28
1644428430000|2022-02-09 17:40:30|8869.2|8866.4|8868.7|8865.9|8870.9|8868.1|8868.2|8865.4|58
1644428440000|2022-02-09 17:40:40|8868.9|8866.1|8873.9|8871.1|8873.9|8871.1|8868.9|8866.1|95
1644428450000|2022-02-09 17:40:50|8873.5|8870.7|8874.9|8872.1|8875.5|8872.7|8872.9|8870.1|36
1644428460000|2022-02-09 17:41:00|8874.5|8871.7|8874|8871.2|8875.1|8872.3|8873.9|8871.1|20
1644428470000|2022-02-09 17:41:10|8873.9|8871.1|8876|8873.2|8876.5|8873.7|8873.9|8871.1|16
1644428480000|2022-02-09 17:41:20|8875.9|8873.1|8874.9|8872.1|8876.5|8873.7|8874.9|8872.1|28
1644428490000|2022-02-09 17:41:30|8874.5|8871.7|8874.9|8872.1|8875.2|8872.4|8874.2|8871.4|19
1644428500000|2022-02-09 17:41:40|8874.4|8871.6|8872.2|8869.4|8874.4|8871.6|8872.2|8869.4|18
1644428510000|2022-02-09 17:41:50|8872.4|8869.6|8871.9|8869.1|8872.9|8870.1|8871.9|8869.1|9
1644428520000|2022-02-09 17:42:00|8872.2|8869.4|8872.2|8869.4|8872.9|8870.1|8871.7|8868.9|21
1644428530000|2022-02-09 17:42:10|8872.4|8869.6|8873.2|8870.4|8874.2|8871.4|8872.2|8869.4|18
1644428540000|2022-02-09 17:42:20|8873.4|8870.6|8871.9|8869.1|8873.9|8871.1|8871.9|8869.1|7
1644428550000|2022-02-09 17:42:30|8871.6|8868.8|8876.9|8874.1|8877.2|8874.4|8871.2|8868.4|69
1644428560000|2022-02-09 17:42:40|8877.4|8874.6|8880.1|8877.3|8880.9|8878.1|8877.2|8874.4|105
1644428570000|2022-02-09 17:42:50|8881|8878.2|8884.1|8881.3|8884.1|8881.3|8880.5|8877.7|112
1644428580000|2022-02-09 17:43:00|8884.8|8882|8885.1|8882.3|8885.5|8882.7|8884.8|8882|51
1644428590000|2022-02-09 17:43:10|8884.1|8881.3|8883.8|8881|8884.1|8881.3|8882.8|8880|26
1644428600000|2022-02-09 17:43:20|8884.1|8881.3|8883.6|8880.8|8885.1|8882.3|8883.1|8880.3|30
1644428610000|2022-02-09 17:43:30|8884.1|8881.3|8881.5|8878.7|8884.1|8881.3|8880.5|8877.7|82
1644428620000|2022-02-09 17:43:40|8882.2|8879.4|8882.1|8879.3|8883.1|8880.3|8881.5|8878.7|48
1644428630000|2022-02-09 17:43:50|8882.5|8879.7|8882.1|8879.3|8882.5|8879.7|8881.1|8878.3|15
1644428640000|2022-02-09 17:44:00|8882|8879.2|8881.5|8878.7|8882.5|8879.7|8881.1|8878.3|62
1644428650000|2022-02-09 17:44:10|8881.1|8878.3|8880.5|8877.7|8881.5|8878.7|8880.5|8877.7|15
1644428660000|2022-02-09 17:44:20|8880.1|8877.3|8879.9|8877.1|8881.5|8878.7|8877.9|8875.1|162
1644428670000|2022-02-09 17:44:30|8880|8877.2|8882.1|8879.3|8883.1|8880.3|8880|8877.2|31
1644428680000|2022-02-09 17:44:40|8881.8|8879|8883|8880.2|8883|8880.2|8881.8|8879|13
1644428690000|2022-02-09 17:44:50|8883.1|8880.3|8882.5|8879.7|8883.1|8880.3|8882.1|8879.3|11
1644428700000|2022-02-09 17:45:00|8882.1|8879.3|8881.5|8878.7|8882.5|8879.7|8881.5|8878.7|9
1644428710000|2022-02-09 17:45:10|8880.2|8877.4|8878.5|8875.7|8880.2|8877.4|8878.5|8875.7|58
1644428720000|2022-02-09 17:45:20|8878.9|8876.1|8880.9|8878.1|8881|8878.2|8878.9|8876.1|14
1644428730000|2022-02-09 17:45:30|8881|8878.2|8880.5|8877.7|8881|8878.2|8880.4|8877.6|6
1644428740000|2022-02-09 17:45:40|8881|8878.2|8881.5|8878.7|8882.1|8879.3|8880.9|8878.1|46
1644428750000|2022-02-09 17:45:50|8881.1|8878.3|8881.1|8878.3|8881.5|8878.7|8880.5|8877.7|9
1644428760000|2022-02-09 17:46:00|8881|8878.2|8880.1|8877.3|8881.5|8878.7|8879.5|8876.7|20
1644428770000|2022-02-09 17:46:10|8879.9|8877.1|8878.1|8875.3|8879.9|8877.1|8878.1|8875.3|27
1644428780000|2022-02-09 17:46:20|8877.9|8875.1|8877.1|8874.3|8878.1|8875.3|8876.1|8873.3|24
1644428790000|2022-02-09 17:46:30|8877.5|8874.7|8875.8|8873|8877.5|8874.7|8875.1|8872.3|20
1644428800000|2022-02-09 17:46:40|8876.1|8873.3|8876.1|8873.3|8877|8874.2|8876|8873.2|13
1644428810000|2022-02-09 17:46:50|8876|8873.2|8876.1|8873.3|8876.1|8873.3|8874.5|8871.7|39
1644428820000|2022-02-09 17:47:00|8876.6|8873.8|8877.1|8874.3|8878.1|8875.3|8876.6|8873.8|15
1644428830000|2022-02-09 17:47:10|8876.6|8873.8|8874.5|8871.7|8876.6|8873.8|8874.5|8871.7|12
1644428840000|2022-02-09 17:47:20|8874.6|8871.8|8873.5|8870.7|8875.1|8872.3|8873|8870.2|50
1644428850000|2022-02-09 17:47:30|8873.1|8870.3|8874.1|8871.3|8874.1|8871.3|8872.1|8869.3|24
1644428860000|2022-02-09 17:47:40|8873.8|8871|8873|8870.2|8874.5|8871.7|8872.8|8870|63
1644428870000|2022-02-09 17:47:50|8872.9|8870.1|8872.5|8869.7|8872.9|8870.1|8872|8869.2|0
1644428880000|2022-02-09 17:48:00|8871.5|8868.7|8872.5|8869.7|8872.5|8869.7|8871.5|8868.7|21
1644428890000|2022-02-09 17:48:10|8872.8|8870|8871.9|8869.1|8873|8870.2|8871.2|8868.4|42
1644428900000|2022-02-09 17:48:20|8872.4|8869.6|8870.8|8868|8873.5|8870.7|8870.2|8867.4|26
1644428910000|2022-02-09 17:48:30|8870.2|8867.4|8869.8|8867|8870.7|8867.9|8868.8|8866|18
1644428920000|2022-02-09 17:48:40|8869.7|8866.9|8864.8|8862|8869.7|8866.9|8864.8|8862|71
1644428930000|2022-02-09 17:48:50|8865.2|8862.4|8864.5|8861.7|8865.8|8863|8864.5|8861.7|45
1644428940000|2022-02-09 17:49:00|8864.6|8861.8|8862.3|8859.5|8864.6|8861.8|8862.3|8859.5|77
1644428950000|2022-02-09 17:49:10|8862.7|8859.9|8863.8|8861|8863.8|8861|8862.3|8859.5|23
1644428960000|2022-02-09 17:49:20|8863.5|8860.7|8864.5|8861.7|8864.5|8861.7|8862.8|8860|76
1644428970000|2022-02-09 17:49:30|8864.9|8862.1|8864.3|8861.5|8866.5|8863.7|8862.2|8859.4|205
1644428980000|2022-02-09 17:49:40|8863.8|8861|8863.7|8860.9|8864.2|8861.4|8862.2|8859.4|58
1644428990000|2022-02-09 17:49:50|8863.3|8860.5|8859.6|8856.8|8863.7|8860.9|8858.6|8855.8|75
1644429000000|2022-02-09 17:50:00|8859.8|8857|8853.6|8850.8|8860.6|8857.8|8851.8|8849|113
1644429010000|2022-02-09 17:50:10|8854.2|8851.4|8856.8|8854|8856.8|8854|8854.2|8851.4|50
1644429020000|2022-02-09 17:50:20|8856.6|8853.8|8856.8|8854|8856.8|8854|8855.8|8853|25
1644429030000|2022-02-09 17:50:30|8857.3|8854.5|8853.7|8850.9|8857.3|8854.5|8853.7|8850.9|27
1644429040000|2022-02-09 17:50:40|8853.8|8851|8853.7|8850.9|8853.8|8851|8853.2|8850.4|31
1644429050000|2022-02-09 17:50:50|8853.6|8850.8|8851.2|8848.4|8853.6|8850.8|8850.6|8847.8|89
1644429060000|2022-02-09 17:51:00|8851.6|8848.8|8848.6|8845.8|8852.1|8849.3|8846.1|8843.3|445
1644429070000|2022-02-09 17:51:10|8847.6|8844.8|8847.7|8844.9|8848.3|8845.5|8844.7|8841.9|364
1644429080000|2022-02-09 17:51:20|8847.8|8845|8845.7|8842.9|8848.3|8845.5|8845.3|8842.5|48
1644429090000|2022-02-09 17:51:30|8846|8843.2|8845.7|8842.9|8847.8|8845|8845.7|8842.9|114
1644429100000|2022-02-09 17:51:40|8846.2|8843.4|8845.7|8842.9|8847.3|8844.5|8845|8842.2|91
1644429110000|2022-02-09 17:51:50|8846|8843.2|8843.7|8840.9|8846.3|8843.5|8842.7|8839.9|46
1644429120000|2022-02-09 17:52:00|8844.2|8841.4|8842.7|8839.9|8845.2|8842.4|8842.7|8839.9|53
1644429130000|2022-02-09 17:52:10|8842.3|8839.5|8839.7|8836.9|8842.7|8839.9|8839.7|8836.9|41
1644429140000|2022-02-09 17:52:20|8840.7|8837.9|8839.7|8836.9|8840.7|8837.9|8839.7|8836.9|41
1644429150000|2022-02-09 17:52:30|8839|8836.2|8838.7|8835.9|8841|8838.2|8838.4|8835.6|454
1644429160000|2022-02-09 17:52:40|8839.4|8836.6|8839.7|8836.9|8840.4|8837.6|8839.4|8836.6|14
1644429170000|2022-02-09 17:52:50|8839.9|8837.1|8840.7|8837.9|8841.4|8838.6|8839.9|8837.1|18
1644429180000|2022-02-09 17:53:00|8841.1|8838.3|8840.7|8837.9|8841.7|8838.9|8839.2|8836.4|122
1644429190000|2022-02-09 17:53:10|8841.4|8838.6|8842.7|8839.9|8842.7|8839.9|8841.4|8838.6|43
1644429200000|2022-02-09 17:53:20|8842.4|8839.6|8847|8844.2|8847.5|8844.7|8842.4|8839.6|90
1644429210000|2022-02-09 17:53:30|8847.3|8844.5|8848|8845.2|8848|8845.2|8847|8844.2|33
1644429220000|2022-02-09 17:53:40|8848.3|8845.5|8848|8845.2|8850|8847.2|8848|8845.2|58
1644429230000|2022-02-09 17:53:50|8848.5|8845.7|8850|8847.2|8850|8847.2|8848|8845.2|45
1644429240000|2022-02-09 17:54:00|8849|8846.2|8852|8849.2|8853|8850.2|8849|8846.2|57
1644429250000|2022-02-09 17:54:10|8852.5|8849.7|8852|8849.2|8853.6|8850.8|8852|8849.2|33
1644429260000|2022-02-09 17:54:20|8851.1|8848.3|8850|8847.2|8851.1|8848.3|8849|8846.2|52
1644429270000|2022-02-09 17:54:30|8850.9|8848.1|8850|8847.2|8850.9|8848.1|8849.6|8846.8|80
1644429280000|2022-02-09 17:54:40|8849.6|8846.8|8849|8846.2|8849.6|8846.8|8848.4|8845.6|12
1644429290000|2022-02-09 17:54:50|8849.6|8846.8|8849|8846.2|8850|8847.2|8849|8846.2|25
1644429300000|2022-02-09 17:55:00|8849.5|8846.7|8851.3|8848.5|8852.6|8849.8|8849.1|8846.3|100
1644429310000|2022-02-09 17:55:10|8851.6|8848.8|8850.3|8847.5|8851.6|8848.8|8850.3|8847.5|25
1644429320000|2022-02-09 17:55:20|8850.6|8847.8|8848|8845.2|8850.6|8847.8|8848|8845.2|18
1644429330000|2022-02-09 17:55:30|8848.4|8845.6|8849|8846.2|8849.5|8846.7|8848.4|8845.6|24
1644429340000|2022-02-09 17:55:40|8849.6|8846.8|8848|8845.2|8850|8847.2|8848|8845.2|23
1644429350000|2022-02-09 17:55:50|8847.7|8844.9|8842.4|8839.6|8847.7|8844.9|8842.4|8839.6|117
1644429360000|2022-02-09 17:56:00|8842|8839.2|8842.7|8839.9|8842.7|8839.9|8840.1|8837.3|110
1644429370000|2022-02-09 17:56:10|8841.9|8839.1|8841|8838.2|8844|8841.2|8840.9|8838.1|101
1644429380000|2022-02-09 17:56:20|8840.9|8838.1|8838.1|8835.3|8841|8838.2|8838.1|8835.3|107
1644429390000|2022-02-09 17:56:30|8837.7|8834.9|8838.7|8835.9|8839.2|8836.4|8837.7|8834.9|23
1644429400000|2022-02-09 17:56:40|8838.1|8835.3|8838.7|8835.9|8838.7|8835.9|8837.7|8834.9|42
1644429410000|2022-02-09 17:56:50|8837.7|8834.9|8837.7|8834.9|8838.4|8835.6|8837.7|8834.9|28
1644429420000|2022-02-09 17:57:00|8838.2|8835.4|8838.4|8835.6|8838.7|8835.9|8837.6|8834.8|87
1644429430000|2022-02-09 17:57:10|8838|8835.2|8840.5|8837.7|8840.6|8837.8|8838|8835.2|67
1644429440000|2022-02-09 17:57:20|8840.6|8837.8|8839.6|8836.8|8842|8839.2|8838.6|8835.8|77
1644429450000|2022-02-09 17:57:30|8839.5|8836.7|8838.6|8835.8|8839.5|8836.7|8838|8835.2|34
1644429460000|2022-02-09 17:57:40|8838|8835.2|8841|8838.2|8841.4|8838.6|8838|8835.2|45
1644429470000|2022-02-09 17:57:50|8841.6|8838.8|8841.5|8838.7|8842|8839.2|8840.6|8837.8|32
1644429480000|2022-02-09 17:58:00|8841.6|8838.8|8843|8840.2|8844|8841.2|8841.6|8838.8|50
1644429490000|2022-02-09 17:58:10|8843.4|8840.6|8841.4|8838.6|8843.4|8840.6|8841.4|8838.6|18
1644429500000|2022-02-09 17:58:20|8841.6|8838.8|8840|8837.2|8841.6|8838.8|8839.5|8836.7|22
1644429510000|2022-02-09 17:58:30|8839.4|8836.6|8840.4|8837.6|8841|8838.2|8838.4|8835.6|48
1644429520000|2022-02-09 17:58:40|8839.4|8836.6|8844|8841.2|8844|8841.2|8839|8836.2|96
1644429530000|2022-02-09 17:58:50|8844.1|8841.3|8846.6|8843.8|8847.6|8844.8|8843.6|8840.8|48
1644429540000|2022-02-09 17:59:00|8847.3|8844.5|8847.6|8844.8|8849|8846.2|8847.3|8844.5|45
1644429550000|2022-02-09 17:59:10|8846.6|8843.8|8844|8841.2|8847.6|8844.8|8843.5|8840.7|102
1644429560000|2022-02-09 17:59:20|8843.6|8840.8|8843|8840.2|8844|8841.2|8843|8840.2|32
1644429570000|2022-02-09 17:59:30|8842.7|8839.9|8842.4|8839.6|8843.6|8840.8|8842.4|8839.6|14
1644429580000|2022-02-09 17:59:40|8842.5|8839.7|8846.6|8843.8|8847|8844.2|8842.4|8839.6|19
1644429590000|2022-02-09 17:59:50|8847|8844.2|8844.4|8841.6|8847|8844.2|8843.4|8840.6|139
1644429600000|2022-02-09 18:00:00|8844|8841.2|8846.9|8844.1|8847.4|8844.6|8844|8841.2|52
1644429610000|2022-02-09 18:00:10|8846.4|8843.6|8844.9|8842.1|8847|8844.2|8844.7|8841.9|22
1644429620000|2022-02-09 18:00:20|8844.4|8841.6|8845|8842.2|8845.4|8842.6|8844.4|8841.6|4
1644429630000|2022-02-09 18:00:30|8845.4|8842.6|8843.4|8840.6|8845.7|8842.9|8843.4|8840.6|35
1644429640000|2022-02-09 18:00:40|8842.6|8839.8|8841.4|8838.6|8842.6|8839.8|8840.9|8838.1|181
1644429650000|2022-02-09 18:00:50|8841.5|8838.7|8841.4|8838.6|8842.4|8839.6|8841|8838.2|19
1644429660000|2022-02-09 18:01:00|8841.9|8839.1|8844.4|8841.6|8844.4|8841.6|8841.9|8839.1|47
1644429670000|2022-02-09 18:01:10|8845.4|8842.6|8846|8843.2|8846|8843.2|8845|8842.2|17
1644429680000|2022-02-09 18:01:20|8846.4|8843.6|8846|8843.2|8846.4|8843.6|8844.6|8841.8|38
1644429690000|2022-02-09 18:01:30|8846.4|8843.6|8851|8848.2|8851.4|8848.6|8846|8843.2|61
1644429700000|2022-02-09 18:01:40|8850.1|8847.3|8851.6|8848.8|8852|8849.2|8849|8846.2|31
1644429710000|2022-02-09 18:01:50|8852|8849.2|8852.6|8849.8|8856.1|8853.3|8850.6|8847.8|345
1644429720000|2022-02-09 18:02:00|8851.9|8849.1|8852.3|8849.5|8854.5|8851.7|8849.7|8846.9|287
1644429730000|2022-02-09 18:02:10|8852.7|8849.9|8853|8850.2|8853.6|8850.8|8852.3|8849.5|72
1644429740000|2022-02-09 18:02:20|8852.5|8849.7|8850.6|8847.8|8852.5|8849.7|8850|8847.2|47
1644429750000|2022-02-09 18:02:30|8850.3|8847.5|8851.6|8848.8|8852|8849.2|8850|8847.2|31
1644429760000|2022-02-09 18:02:40|8851.1|8848.3|8850|8847.2|8851.6|8848.8|8850|8847.2|29
1644429770000|2022-02-09 18:02:50|8850.3|8847.5|8848|8845.2|8850.3|8847.5|8848|8845.2|253
1644429780000|2022-02-09 18:03:00|8847|8844.2|8847|8844.2|8848|8845.2|8847|8844.2|48
1644429790000|2022-02-09 18:03:10|8846.7|8843.9|8844|8841.2|8846.7|8843.9|8844|8841.2|34
1644429800000|2022-02-09 18:03:20|8843.7|8840.9|8845|8842.2|8846|8843.2|8843.3|8840.5|31
1644429810000|2022-02-09 18:03:30|8844.3|8841.5|8844|8841.2|8845|8842.2|8843.3|8840.5|15
1644429820000|2022-02-09 18:03:40|8844.3|8841.5|8845|8842.2|8846.3|8843.5|8844.3|8841.5|63
1644429830000|2022-02-09 18:03:50|8845.5|8842.7|8845.3|8842.5|8846|8843.2|8845.3|8842.5|17
1644429840000|2022-02-09 18:04:00|8846|8843.2|8846.7|8843.9|8846.7|8843.9|8843.7|8840.9|182
1644429850000|2022-02-09 18:04:10|8846.6|8843.8|8844.1|8841.3|8846.6|8843.8|8843.1|8840.3|37
1644429860000|2022-02-09 18:04:20|8844.2|8841.4|8845.7|8842.9|8846.6|8843.8|8844.2|8841.4|7
1644429870000|2022-02-09 18:04:30|8845.2|8842.4|8844.2|8841.4|8845.7|8842.9|8844.1|8841.3|24
1644429880000|2022-02-09 18:04:40|8844.3|8841.5|8845.3|8842.5|8846.3|8843.5|8844.1|8841.3|15
1644429890000|2022-02-09 18:04:50|8845.7|8842.9|8844.7|8841.9|8845.7|8842.9|8844.3|8841.5|12
1644429900000|2022-02-09 18:05:00|8844.3|8841.5|8841.7|8838.9|8844.7|8841.9|8841.1|8838.3|120
1644429910000|2022-02-09 18:05:10|8841.1|8838.3|8842.7|8839.9|8843.1|8840.3|8840.7|8837.9|32
1644429920000|2022-02-09 18:05:20|8842.6|8839.8|8840.7|8837.9|8842.7|8839.9|8840.1|8837.3|34
1644429930000|2022-02-09 18:05:30|8840.6|8837.8|8839.7|8836.9|8840.7|8837.9|8839.1|8836.3|36
1644429940000|2022-02-09 18:05:40|8840.1|8837.3|8842.7|8839.9|8842.7|8839.9|8840.1|8837.3|49
1644429950000|2022-02-09 18:05:50|8842.3|8839.5|8840.1|8837.3|8842.7|8839.9|8840.1|8837.3|34
1644429960000|2022-02-09 18:06:00|8840.3|8837.5|8841.3|8838.5|8842.3|8839.5|8840.1|8837.3|63
1644429970000|2022-02-09 18:06:10|8841.7|8838.9|8847|8844.2|8848|8845.2|8841.7|8838.9|136
1644429980000|2022-02-09 18:06:20|8846.6|8843.8|8849.6|8846.8|8849.6|8846.8|8846.6|8843.8|47
1644429990000|2022-02-09 18:06:30|8849.9|8847.1|8848.6|8845.8|8849.9|8847.1|8848.1|8845.3|28
1644430000000|2022-02-09 18:06:40|8849|8846.2|8853.2|8850.4|8854.2|8851.4|8849|8846.2|84
1644430010000|2022-02-09 18:06:50|8853.9|8851.1|8857.2|8854.4|8857.6|8854.8|8853.2|8850.4|113
1644430020000|2022-02-09 18:07:00|8857.4|8854.6|8858.2|8855.4|8859.9|8857.1|8856.9|8854.1|201
1644430030000|2022-02-09 18:07:10|8857.7|8854.9|8856.9|8854.1|8857.9|8855.1|8856.9|8854.1|31
1644430040000|2022-02-09 18:07:20|8856.2|8853.4|8855.9|8853.1|8857.2|8854.4|8855.9|8853.1|120
1644430050000|2022-02-09 18:07:30|8854.9|8852.1|8854.2|8851.4|8854.9|8852.1|8854.2|8851.4|88
1644430060000|2022-02-09 18:07:40|8854.9|8852.1|8852.2|8849.4|8854.9|8852.1|8852.2|8849.4|53
1644430070000|2022-02-09 18:07:50|8852.9|8850.1|8854.9|8852.1|8854.9|8852.1|8852.2|8849.4|37
1644430080000|2022-02-09 18:08:00|8855.2|8852.4|8854.9|8852.1|8855.4|8852.6|8854.9|8852.1|13
1644430090000|2022-02-09 18:08:10|8855.2|8852.4|8855.4|8852.6|8855.9|8853.1|8854.9|8852.1|6
1644430100000|2022-02-09 18:08:20|8855.2|8852.4|8854.9|8852.1|8855.9|8853.1|8854.9|8852.1|15
1644430110000|2022-02-09 18:08:30|8855.2|8852.4|8855.9|8853.1|8855.9|8853.1|8854.9|8852.1|64
1644430120000|2022-02-09 18:08:40|8855.7|8852.9|8855.9|8853.1|8855.9|8853.1|8854.9|8852.1|11
1644430130000|2022-02-09 18:08:50|8855.2|8852.4|8855.2|8852.4|8855.9|8853.1|8855.2|8852.4|18
1644430140000|2022-02-09 18:09:00|8855.4|8852.6|8852.2|8849.4|8855.4|8852.6|8851.2|8848.4|58
1644430150000|2022-02-09 18:09:10|8852.9|8850.1|8850.1|8847.3|8852.9|8850.1|8849.7|8846.9|48
1644430160000|2022-02-09 18:09:20|8850.2|8847.4|8852.9|8850.1|8852.9|8850.1|8849.2|8846.4|20
1644430170000|2022-02-09 18:09:30|8852.7|8849.9|8849.2|8846.4|8852.9|8850.1|8848.9|8846.1|34
1644430180000|2022-02-09 18:09:40|8848.7|8845.9|8849.9|8847.1|8850.2|8847.4|8848.7|8845.9|19
1644430190000|2022-02-09 18:09:50|8850.2|8847.4|8849.2|8846.4|8850.2|8847.4|8849.2|8846.4|8
1644430200000|2022-02-09 18:10:00|8848.7|8845.9|8851.2|8848.4|8851.2|8848.4|8848.7|8845.9|15
1644430210000|2022-02-09 18:10:10|8850.9|8848.1|8853.2|8850.4|8853.9|8851.1|8850.2|8847.4|28
1644430220000|2022-02-09 18:10:20|8853.4|8850.6|8855.2|8852.4|8855.2|8852.4|8853.2|8850.4|33
1644430230000|2022-02-09 18:10:30|8854.9|8852.1|8855.2|8852.4|8857.2|8854.4|8854.2|8851.4|117
1644430240000|2022-02-09 18:10:40|8854.7|8851.9|8855.2|8852.4|8855.2|8852.4|8854.7|8851.9|8
1644430250000|2022-02-09 18:10:50|8855.1|8852.3|8853.2|8850.4|8855.2|8852.4|8853.2|8850.4|11
1644430260000|2022-02-09 18:11:00|8852.9|8850.1|8853.2|8850.4|8853.2|8850.4|8851.6|8848.8|25
1644430270000|2022-02-09 18:11:10|8853.6|8850.8|8854.2|8851.4|8854.2|8851.4|8853.2|8850.4|9
1644430280000|2022-02-09 18:11:20|8854.4|8851.6|8853.9|8851.1|8854.9|8852.1|8853.9|8851.1|2
1644430290000|2022-02-09 18:11:30|8854.2|8851.4|8853.2|8850.4|8854.2|8851.4|8852.2|8849.4|38
1644430300000|2022-02-09 18:11:40|8852.7|8849.9|8851.6|8848.8|8852.7|8849.9|8851.2|8848.4|14
1644430310000|2022-02-09 18:11:50|8851.7|8848.9|8852.7|8849.9|8852.9|8850.1|8850.6|8847.8|33
1644430320000|2022-02-09 18:12:00|8852.9|8850.1|8855.2|8852.4|8855.2|8852.4|8852.9|8850.1|10
1644430330000|2022-02-09 18:12:10|8854.2|8851.4|8854.1|8851.3|8855.2|8852.4|8853.6|8850.8|7
1644430340000|2022-02-09 18:12:20|8855.2|8852.4|8853.7|8850.9|8856.6|8853.8|8852|8849.2|330
1644430350000|2022-02-09 18:12:30|8853.8|8851|8852.7|8849.9|8853.8|8851|8851.2|8848.4|112
1644430360000|2022-02-09 18:12:40|8852.2|8849.4|8851.5|8848.7|8853.3|8850.5|8850.5|8847.7|156
1644430370000|2022-02-09 18:12:50|8851.7|8848.9|8851.7|8848.9|8852|8849.2|8850.7|8847.9|15
1644430380000|2022-02-09 18:13:00|8852.7|8849.9|8850.4|8847.6|8852.7|8849.9|8847.8|8845|607
1644430390000|2022-02-09 18:13:10|8849.4|8846.6|8845.1|8842.3|8849.4|8846.6|8845.1|8842.3|177
1644430400000|2022-02-09 18:13:20|8844.8|8842|8840.1|8837.3|8845.1|8842.3|8839.5|8836.7|99
1644430410000|2022-02-09 18:13:30|8841.1|8838.3|8838.1|8835.3|8841.1|8838.3|8836.5|8833.7|768
1644430420000|2022-02-09 18:13:40|8838.5|8835.7|8834.9|8832.1|8838.5|8835.7|8834|8831.1|174
1644430430000|2022-02-09 18:13:50|8834.4|8831.6|8838.9|8836.1|8838.9|8836.1|8834.4|8831.6|95
1644430440000|2022-02-09 18:14:00|8838.5|8835.7|8836.2|8833.4|8839|8836.2|8835.9|8833.1|42
1644430450000|2022-02-09 18:14:10|8836.5|8833.7|8835.9|8833.1|8836.9|8834.1|8835.9|8833.1|25
1644430460000|2022-02-09 18:14:20|8835.5|8832.7|8834.9|8832.1|8836.5|8833.7|8833.9|8831.1|436
1644430470000|2022-02-09 18:14:30|8834.6|8831.8|8834.5|8831.7|8836.9|8834.1|8833.2|8830.4|191
1644430480000|2022-02-09 18:14:40|8833.9|8831.1|8833.5|8830.7|8834.5|8831.7|8832.5|8829.7|49
1644430490000|2022-02-09 18:14:50|8833.6|8830.8|8832.9|8830.1|8834.5|8831.7|8832.5|8829.7|24
1644430500000|2022-02-09 18:15:00|8831.9|8829.1|8831.2|8828.4|8832.9|8830.1|8831.2|8828.4|30
1644430510000|2022-02-09 18:15:10|8831.4|8828.6|8831.2|8828.4|8831.9|8829.1|8831.2|8828.4|18
1644430520000|2022-02-09 18:15:20|8830.9|8828.1|8830.9|8828.1|8831.5|8828.7|8828.5|8825.7|131
1644430530000|2022-02-09 18:15:30|8829.9|8827.1|8828.9|8826.1|8829.9|8827.1|8827.9|8825.1|36
1644430540000|2022-02-09 18:15:40|8827.9|8825.1|8830.9|8828.1|8831.5|8828.7|8825.9|8823.1|85
1644430550000|2022-02-09 18:15:50|8831|8828.2|8831.9|8829.1|8832|8829.2|8829.9|8827.1|67
1644430560000|2022-02-09 18:16:00|8832|8829.2|8832.8|8830|8833.8|8831|8831.8|8829|49
1644430570000|2022-02-09 18:16:10|8833.1|8830.3|8834.5|8831.7|8835.5|8832.7|8833|8830.2|200
1644430580000|2022-02-09 18:16:20|8834.3|8831.5|8833.8|8831|8834.5|8831.7|8833.8|8831|25
1644430590000|2022-02-09 18:16:30|8834|8831.2|8835.5|8832.7|8835.8|8833|8834|8831.2|18
1644430600000|2022-02-09 18:16:40|8835.8|8833|8837.5|8834.7|8837.8|8835|8835.5|8832.7|46
1644430610000|2022-02-09 18:16:50|8837.8|8835|8838.1|8835.3|8838.1|8835.3|8835.8|8833|120
1644430620000|2022-02-09 18:17:00|8837.8|8835|8837.1|8834.3|8838.8|8836|8837.1|8834.3|25
1644430630000|2022-02-09 18:17:10|8836.8|8834|8836.1|8833.3|8836.8|8834|8835.1|8832.3|34
1644430640000|2022-02-09 18:17:20|8837|8834.2|8836.8|8834|8838.1|8835.3|8836.5|8833.7|21
1644430650000|2022-02-09 18:17:30|8837.1|8834.3|8836.8|8834|8837.1|8834.3|8836.6|8833.8|10
1644430660000|2022-02-09 18:17:40|8837.1|8834.3|8837.3|8834.5|8838.5|8835.7|8836.8|8834|23
1644430670000|2022-02-09 18:17:50|8837.4|8834.6|8835.1|8832.3|8837.8|8835|8835.1|8832.3|12
1644430680000|2022-02-09 18:18:00|8836.1|8833.3|8838.8|8836|8839.8|8837|8835.8|8833|74
1644430690000|2022-02-09 18:18:10|8838.1|8835.3|8837.1|8834.3|8838.1|8835.3|8836.8|8834|13
1644430700000|2022-02-09 18:18:20|8836.8|8834|8837.1|8834.3|8837.1|8834.3|8836.8|8834|8
1644430710000|2022-02-09 18:18:30|8836.8|8834|8836.1|8833.3|8837.5|8834.7|8836.1|8833.3|16
1644430720000|2022-02-09 18:18:40|8834.8|8832|8833.5|8830.7|8836.1|8833.3|8833.1|8830.3|57
1644430730000|2022-02-09 18:18:50|8833.1|8830.3|8831.8|8829|8833.1|8830.3|8830.8|8828|50
1644430740000|2022-02-09 18:19:00|8831.5|8828.7|8830.5|8827.7|8831.8|8829|8830.5|8827.7|33
1644430750000|2022-02-09 18:19:10|8830.8|8828|8832|8829.2|8832.8|8830|8830.8|8828|46
1644430760000|2022-02-09 18:19:20|8832.3|8829.5|8831.8|8829|8832.8|8830|8831.8|8829|10
1644430770000|2022-02-09 18:19:30|8831.5|8828.7|8829.2|8826.4|8831.5|8828.7|8828.8|8826|34
1644430780000|2022-02-09 18:19:40|8829.8|8827|8829.8|8827|8830.5|8827.7|8829.2|8826.4|32
1644430790000|2022-02-09 18:19:50|8830.3|8827.5|8832.3|8829.5|8832.8|8830|8830.3|8827.5|11
1644430800000|2022-02-09 18:20:00|8832.2|8829.4|8832.8|8830|8832.8|8830|8831.8|8829|13
1644430810000|2022-02-09 18:20:10|8833.1|8830.3|8832.8|8830|8833.1|8830.3|8831.8|8829|12
1644430820000|2022-02-09 18:20:20|8832.5|8829.7|8832.8|8830|8832.8|8830|8832.2|8829.4|14
1644430830000|2022-02-09 18:20:30|8832.7|8829.9|8828.9|8826.1|8833.3|8830.5|8828.4|8825.6|275
1644430840000|2022-02-09 18:20:40|8828.6|8825.8|8829.4|8826.6|8830.2|8827.4|8827.9|8825.1|215
1644430850000|2022-02-09 18:20:50|8829.1|8826.3|8829.9|8827.1|8829.9|8827.1|8828.9|8826.1|53
1644430860000|2022-02-09 18:21:00|8830.4|8827.6|8832.6|8829.8|8832.9|8830.1|8829.9|8827.1|40
1644430870000|2022-02-09 18:21:10|8832.9|8830.1|8834.6|8831.8|8835.4|8832.6|8832.9|8830.1|77
1644430880000|2022-02-09 18:21:20|8834.3|8831.5|8836.6|8833.8|8836.6|8833.8|8833.6|8830.8|116
1644430890000|2022-02-09 18:21:30|8836.4|8833.6|8835.4|8832.6|8836.6|8833.8|8834.6|8831.8|46
1644430900000|2022-02-09 18:21:40|8835.3|8832.5|8832.9|8830.1|8835.3|8832.5|8832.9|8830.1|43
1644430910000|2022-02-09 18:21:50|8833.3|8830.5|8830.3|8827.5|8833.3|8830.5|8830.3|8827.5|152
1644430920000|2022-02-09 18:22:00|8830|8827.2|8823.4|8820.6|8830.1|8827.3|8823.4|8820.6|371
1644430930000|2022-02-09 18:22:10|8822.9|8820.1|8825.6|8822.8|8826.5|8823.7|8822.9|8820.1|67
1644430940000|2022-02-09 18:22:20|8826|8823.2|8830.3|8827.5|8830.4|8827.6|8826|8823.2|84
1644430950000|2022-02-09 18:22:30|8829.9|8827.1|8835.6|8832.8|8836.2|8833.4|8829.3|8826.5|244
1644430960000|2022-02-09 18:22:40|8835.7|8832.9|8839.2|8836.4|8839.6|8836.8|8835.6|8832.8|210
1644430970000|2022-02-09 18:22:50|8839.6|8836.8|8840.6|8837.8|8840.7|8837.9|8838.2|8835.4|176
1644430980000|2022-02-09 18:23:00|8840.2|8837.4|8843.7|8840.9|8844.1|8841.3|8838.6|8835.8|151
1644430990000|2022-02-09 18:23:10|8843.8|8841|8844.7|8841.9|8845.6|8842.8|8843.6|8840.8|223
1644431000000|2022-02-09 18:23:20|8844.6|8841.8|8843.2|8840.4|8844.7|8841.9|8842.6|8839.8|32
1644431010000|2022-02-09 18:23:30|8842.7|8839.9|8840.6|8837.8|8842.7|8839.9|8840.6|8837.8|28
1644431020000|2022-02-09 18:23:40|8840.3|8837.5|8840.6|8837.8|8840.6|8837.8|8839.6|8836.8|21
1644431030000|2022-02-09 18:23:50|8841.9|8839.1|8841.7|8838.9|8842.2|8839.4|8839.7|8836.9|138
1644431040000|2022-02-09 18:24:00|8842.2|8839.4|8843.2|8840.4|8843.2|8840.4|8841.7|8838.9|9
1644431050000|2022-02-09 18:24:10|8843.1|8840.3|8843.6|8840.8|8843.6|8840.8|8842.6|8839.8|41
1644431060000|2022-02-09 18:24:20|8844.6|8841.8|8843.6|8840.8|8845.2|8842.4|8843.1|8840.3|22
1644431070000|2022-02-09 18:24:30|8843.8|8841|8845.6|8842.8|8845.6|8842.8|8843.8|8841|18
1644431080000|2022-02-09 18:24:40|8844.8|8842|8846.6|8843.8|8847.6|8844.8|8844.8|8842|32
1644431090000|2022-02-09 18:24:50|8846.2|8843.4|8846.6|8843.8|8846.6|8843.8|8845.6|8842.8|20
1644431100000|2022-02-09 18:25:00|8846.2|8843.4|8844.2|8841.4|8846.2|8843.4|8843.6|8840.8|43
1644431110000|2022-02-09 18:25:10|8844.6|8841.8|8847.2|8844.4|8848.2|8845.4|8844.6|8841.8|70
1644431120000|2022-02-09 18:25:20|8846.6|8843.8|8846.6|8843.8|8847.6|8844.8|8844.9|8842.1|207
1644431130000|2022-02-09 18:25:30|8846.4|8843.6|8846.2|8843.4|8847.2|8844.4|8845.2|8842.4|56
1644431140000|2022-02-09 18:25:40|8846.7|8843.9|8844.5|8841.7|8847.2|8844.4|8844.5|8841.7|99
1644431150000|2022-02-09 18:25:50|8844.2|8841.4|8843.5|8840.7|8844.5|8841.7|8842.5|8839.7|11
1644431160000|2022-02-09 18:26:00|8843.4|8840.6|8840.9|8838.1|8844.5|8841.7|8840.9|8838.1|72
1644431170000|2022-02-09 18:26:10|8841|8838.2|8842.5|8839.7|8842.5|8839.7|8840.9|8838.1|17
1644431180000|2022-02-09 18:26:20|8842.9|8840.1|8845.5|8842.7|8845.5|8842.7|8842.5|8839.7|46
1644431190000|2022-02-09 18:26:30|8844.8|8842|8843.5|8840.7|8844.8|8842|8843.5|8840.7|11
1644431200000|2022-02-09 18:26:40|8844.5|8841.7|8842.5|8839.7|8844.5|8841.7|8842.5|8839.7|13
1644431210000|2022-02-09 18:26:50|8843.5|8840.7|8843.5|8840.7|8843.5|8840.7|8843.5|8840.7|13
1644431220000|2022-02-09 18:27:00|8843.2|8840.4|8842.3|8839.5|8844.4|8841.6|8841.4|8838.6|102
1644431230000|2022-02-09 18:27:10|8842.8|8840|8847.3|8844.5|8847.8|8845|8842.4|8839.6|58
1644431240000|2022-02-09 18:27:20|8846.9|8844.1|8846.3|8843.5|8847.6|8844.8|8846.3|8843.5|42
1644431250000|2022-02-09 18:27:30|8845.8|8843|8845.8|8843|8846.1|8843.3|8845.3|8842.5|8
1644431260000|2022-02-09 18:27:40|8845.3|8842.5|8846.5|8843.7|8847.5|8844.7|8845.3|8842.5|60
1644431270000|2022-02-09 18:27:50|8846.7|8843.9|8846.5|8843.7|8847.5|8844.7|8846.4|8843.6|13
1644431280000|2022-02-09 18:28:00|8846.8|8844|8845.5|8842.7|8847.5|8844.7|8845.5|8842.7|18
1644431290000|2022-02-09 18:28:10|8846|8843.2|8849|8846.2|8849.5|8846.7|8845.5|8842.7|25
1644431300000|2022-02-09 18:28:20|8848.7|8845.9|8848.5|8845.7|8848.9|8846.1|8847.5|8844.7|12
1644431310000|2022-02-09 18:28:30|8849.9|8847.1|8851.5|8848.7|8852.9|8850.1|8849.9|8847.1|212
1644431320000|2022-02-09 18:28:40|8850.9|8848.1|8851.5|8848.7|8851.5|8848.7|8850.9|8848.1|20
1644431330000|2022-02-09 18:28:50|8851|8848.2|8851.8|8849|8851.8|8849|8850|8847.2|27
1644431340000|2022-02-09 18:29:00|8852.5|8849.7|8852.5|8849.7|8853.7|8850.9|8852.2|8849.4|78
1644431350000|2022-02-09 18:29:10|8853.1|8850.3|8856.2|8853.4|8856.2|8853.4|8853.1|8850.3|67
1644431360000|2022-02-09 18:29:20|8856.5|8853.7|8855.2|8852.4|8856.5|8853.7|8854.7|8851.9|33
1644431370000|2022-02-09 18:29:30|8854.9|8852.1|8855.5|8852.7|8856.7|8853.9|8854.2|8851.4|30
1644431380000|2022-02-09 18:29:40|8855.7|8852.9|8855.5|8852.7|8856.5|8853.7|8855.5|8852.7|21
1644431390000|2022-02-09 18:29:50|8855.7|8852.9|8855.7|8852.9|8856.2|8853.4|8855.5|8852.7|6
1644431400000|2022-02-09 18:30:00|8855.5|8852.7|8850.9|8848.1|8856.2|8853.4|8850.9|8848.1|74
1644431410000|2022-02-09 18:30:10|8849.9|8847.1|8850.5|8847.7|8851.5|8848.7|8849.9|8847.1|35
1644431420000|2022-02-09 18:30:20|8850.9|8848.1|8850.5|8847.7|8851.4|8848.6|8850.5|8847.7|5
1644431430000|2022-02-09 18:30:30|8850.8|8848|8852|8849.2|8852.5|8849.7|8850.8|8848|36
1644431440000|2022-02-09 18:30:40|8852.2|8849.4|8847.4|8844.6|8852.5|8849.7|8847.3|8844.5|72
1644431450000|2022-02-09 18:30:50|8847.9|8845.1|8849.3|8846.5|8849.9|8847.1|8846.9|8844.1|42
1644431460000|2022-02-09 18:31:00|8848.6|8845.8|8847.9|8845.1|8850.3|8847.5|8847.3|8844.5|29
1644431470000|2022-02-09 18:31:10|8847.4|8844.6|8847.3|8844.5|8848.6|8845.8|8847.3|8844.5|57
1644431480000|2022-02-09 18:31:20|8846.5|8843.7|8847.3|8844.5|8847.3|8844.5|8846.3|8843.5|17
1644431490000|2022-02-09 18:31:30|8846.9|8844.1|8848.3|8845.5|8848.3|8845.5|8846.9|8844.1|16
1644431500000|2022-02-09 18:31:40|8848.6|8845.8|8846.3|8843.5|8848.6|8845.8|8846.1|8843.3|72
1644431510000|2022-02-09 18:31:50|8846.1|8843.3|8844.9|8842.1|8847.3|8844.5|8844.9|8842.1|43
1644431520000|2022-02-09 18:32:00|8845.3|8842.5|8844.8|8842|8845.9|8843.1|8843.6|8840.8|45
1644431530000|2022-02-09 18:32:10|8844.3|8841.5|8843.9|8841.1|8844.6|8841.8|8842|8839.2|49
1644431540000|2022-02-09 18:32:20|8843.6|8840.8|8842.9|8840.1|8843.9|8841.1|8842.9|8840.1|10
1644431550000|2022-02-09 18:32:30|8842.4|8839.6|8842.3|8839.5|8843.8|8841|8842.3|8839.5|50
1644431560000|2022-02-09 18:32:40|8842.1|8839.3|8842.4|8839.6|8843.1|8840.3|8841.4|8838.6|18
1644431570000|2022-02-09 18:32:50|8842.3|8839.5|8842.3|8839.5|8843.6|8840.8|8842.3|8839.5|10
1644431580000|2022-02-09 18:33:00|8842.4|8839.6|8843.3|8840.5|8843.8|8841|8842.3|8839.5|24
1644431590000|2022-02-09 18:33:10|8842.8|8840|8843.3|8840.5|8843.3|8840.5|8842.8|8840|11
1644431600000|2022-02-09 18:33:20|8843.9|8841.1|8843.3|8840.5|8843.9|8841.1|8843.3|8840.5|9
1644431610000|2022-02-09 18:33:30|8843.5|8840.7|8844.9|8842.1|8846.9|8844.1|8843.3|8840.5|88
1644431620000|2022-02-09 18:33:40|8845.3|8842.5|8844.9|8842.1|8845.9|8843.1|8844.9|8842.1|8
1644431630000|2022-02-09 18:33:50|8844.8|8842|8846.3|8843.5|8846.3|8843.5|8844.3|8841.5|261
1644431640000|2022-02-09 18:34:00|8846.8|8844|8846.3|8843.5|8846.9|8844.1|8845.9|8843.1|6
1644431650000|2022-02-09 18:34:10|8845.9|8843.1|8848.3|8845.5|8848.5|8845.7|8845.9|8843.1|22
1644431660000|2022-02-09 18:34:20|8847.9|8845.1|8847.4|8844.6|8847.9|8845.1|8847.3|8844.5|11
1644431670000|2022-02-09 18:34:30|8847.8|8845|8847.3|8844.5|8848.3|8845.5|8846.8|8844|16
1644431680000|2022-02-09 18:34:40|8847.9|8845.1|8847.8|8845|8848.3|8845.5|8847.8|8845|7
1644431690000|2022-02-09 18:34:50|8847.3|8844.5|8847.3|8844.5|8847.3|8844.5|8846.6|8843.8|15
1644431700000|2022-02-09 18:35:00|8847.6|8844.8|8842.6|8839.8|8848.3|8845.5|8842.3|8839.5|65
1644431710000|2022-02-09 18:35:10|8843.3|8840.5|8842.3|8839.5|8844.3|8841.5|8842.3|8839.5|131
1644431720000|2022-02-09 18:35:20|8842.1|8839.3|8842.6|8839.8|8843.6|8840.8|8841.3|8838.5|27
1644431730000|2022-02-09 18:35:30|8842.3|8839.5|8840.1|8837.3|8842.3|8839.5|8840.1|8837.3|37
1644431740000|2022-02-09 18:35:40|8840.2|8837.4|8841.6|8838.8|8842.6|8839.8|8840|8837.2|28
1644431750000|2022-02-09 18:35:50|8841.1|8838.3|8838.1|8835.3|8841.2|8838.4|8838.1|8835.3|24
1644431760000|2022-02-09 18:36:00|8838.2|8835.4|8836|8833.2|8838.2|8835.4|8836|8833.2|394
1644431770000|2022-02-09 18:36:10|8835.5|8832.7|8835.3|8832.5|8836.3|8833.5|8833.5|8830.7|60
1644431780000|2022-02-09 18:36:20|8836|8833.2|8840.2|8837.4|8840.2|8837.4|8835.6|8832.8|68
1644431790000|2022-02-09 18:36:30|8839.6|8836.8|8838.6|8835.8|8839.6|8836.8|8838.1|8835.3|11
1644431800000|2022-02-09 18:36:40|8838.2|8835.4|8837.9|8835.1|8838.2|8835.4|8837.2|8834.4|11
1644431810000|2022-02-09 18:36:50|8837.6|8834.8|8838.2|8835.4|8838.7|8835.9|8837.2|8834.4|10
1644431820000|2022-02-09 18:37:00|8838.4|8835.6|8836.7|8833.9|8838.9|8836.1|8836.6|8833.8|29
1644431830000|2022-02-09 18:37:10|8836.6|8833.8|8837.6|8834.8|8838.1|8835.3|8836.2|8833.4|13
1644431840000|2022-02-09 18:37:20|8837.7|8834.9|8837.2|8834.4|8838.2|8835.4|8836.2|8833.4|25
1644431850000|2022-02-09 18:37:30|8837.6|8834.8|8838.6|8835.8|8839.2|8836.4|8837.6|8834.8|14
1644431860000|2022-02-09 18:37:40|8838.9|8836.1|8838.7|8835.9|8839.2|8836.4|8838.6|8835.8|20
1644431870000|2022-02-09 18:37:50|8838.6|8835.8|8842.9|8840.1|8843.9|8841.1|8838.2|8835.4|110
1644431880000|2022-02-09 18:38:00|8843.2|8840.4|8842.2|8839.4|8843.7|8840.9|8842.2|8839.4|21
1644431890000|2022-02-09 18:38:10|8842.7|8839.9|8842.2|8839.4|8842.9|8840.1|8841.9|8839.1|0
1644431900000|2022-02-09 18:38:20|8841.9|8839.1|8841.2|8838.4|8842.9|8840.1|8841.2|8838.4|30
1644431910000|2022-02-09 18:38:30|8841.1|8838.3|8841.2|8838.4|8841.6|8838.8|8840.6|8837.8|45
1644431920000|2022-02-09 18:38:40|8841.1|8838.3|8839.9|8837.1|8841.2|8838.4|8839.6|8836.8|31
1644431930000|2022-02-09 18:38:50|8840.2|8837.4|8841.1|8838.3|8841.2|8838.4|8840.2|8837.4|21
1644431940000|2022-02-09 18:39:00|8841|8838.2|8840.2|8837.4|8841.2|8838.4|8839.6|8836.8|21
1644431950000|2022-02-09 18:39:10|8840.6|8837.8|8839.6|8836.8|8841.2|8838.4|8839.2|8836.4|19
1644431960000|2022-02-09 18:39:20|8839.9|8837.1|8841.2|8838.4|8841.9|8839.1|8839.6|8836.8|33
1644431970000|2022-02-09 18:39:30|8841.1|8838.3|8837.2|8834.4|8841.1|8838.3|8837.2|8834.4|30
1644431980000|2022-02-09 18:39:40|8837.6|8834.8|8836.6|8833.8|8837.6|8834.8|8836.6|8833.8|16
1644431990000|2022-02-09 18:39:50|8836.2|8833.4|8836.6|8833.8|8837.2|8834.4|8836.2|8833.4|17
1644432000000|2022-02-09 18:40:00|8836.2|8833.4|8836.9|8834.1|8837.7|8834.9|8835.2|8832.4|29
1644432010000|2022-02-09 18:40:10|8837.6|8834.8|8837.2|8834.4|8837.6|8834.8|8835.9|8833.1|58
1644432020000|2022-02-09 18:40:20|8836.6|8833.8|8843.5|8840.7|8844.1|8841.3|8836.6|8833.8|444
1644432030000|2022-02-09 18:40:30|8844|8841.2|8845.6|8842.8|8845.8|8843|8843|8840.2|73
1644432040000|2022-02-09 18:40:40|8845.3|8842.5|8845.8|8843|8846.8|8844|8845.1|8842.3|47
1644432050000|2022-02-09 18:40:50|8846.1|8843.3|8845.8|8843|8846.8|8844|8845.8|8843|22
1644432060000|2022-02-09 18:41:00|8845.6|8842.8|8849.5|8846.7|8849.5|8846.7|8844.1|8841.3|134
1644432070000|2022-02-09 18:41:10|8849.6|8846.8|8850.5|8847.7|8850.6|8847.8|8849.5|8846.7|59
1644432080000|2022-02-09 18:41:20|8850.1|8847.3|8850.5|8847.7|8850.5|8847.7|8849.5|8846.7|13
1644432090000|2022-02-09 18:41:30|8850.1|8847.3|8854.6|8851.8|8854.8|8852|8849.5|8846.7|102
1644432100000|2022-02-09 18:41:40|8853.8|8851|8854.8|8852|8855.3|8852.5|8853.8|8851|13
1644432110000|2022-02-09 18:41:50|||||||||4
1644432120000|2022-02-09 18:42:00|8855.3|8852.5|8857.4|8854.6|8857.8|8855|8854.8|8852|55
1644432130000|2022-02-09 18:42:10|8857.8|8855|8855.8|8853|8858.4|8855.6|8855.8|8853|53
1644432140000|2022-02-09 18:42:20|8855.9|8853.1|8857.8|8855|8857.8|8855|8855.8|8853|34
1644432150000|2022-02-09 18:42:30|8858.1|8855.3|8857.8|8855|8858.8|8856|8857.8|8855|22
1644432160000|2022-02-09 18:42:40|8858.4|8855.6|8858.8|8856|8858.8|8856|8858.4|8855.6|25
1644432170000|2022-02-09 18:42:50|8858.5|8855.7|8860.9|8858.1|8862.1|8859.3|8858.5|8855.7|143
1644432180000|2022-02-09 18:43:00|8861.1|8858.3|8862.1|8859.3|8862.1|8859.3|8858.4|8855.6|132
1644432190000|2022-02-09 18:43:10|8862.2|8859.4|8860.4|8857.6|8862.4|8859.6|8860.4|8857.6|34
1644432200000|2022-02-09 18:43:20|8860.6|8857.8|8860.1|8857.3|8860.9|8858.1|8860.1|8857.3|8
1644432210000|2022-02-09 18:43:30|8860.4|8857.6|8860.4|8857.6|8860.4|8857.6|8860.1|8857.3|19
1644432220000|2022-02-09 18:43:40|8860.1|8857.3|8863.1|8860.3|8863.1|8860.3|8860.1|8857.3|15
1644432230000|2022-02-09 18:43:50|8862.7|8859.9|8864|8861.2|8864.1|8861.3|8862.4|8859.6|44
1644432240000|2022-02-09 18:44:00|8864.2|8861.4|8863.3|8860.5|8865|8862.2|8861.7|8858.9|273
1644432250000|2022-02-09 18:44:10|8863.7|8860.9|8864.8|8862|8865.3|8862.5|8863.3|8860.5|43
1644432260000|2022-02-09 18:44:20|8864.3|8861.5|8866.3|8863.5|8866.3|8863.5|8863.7|8860.9|58
1644432270000|2022-02-09 18:44:30|8866.2|8863.4|8864.3|8861.5|8866.3|8863.5|8863.3|8860.5|48
1644432280000|2022-02-09 18:44:40|8864.7|8861.9|8865.2|8862.4|8865.7|8862.9|8864.3|8861.5|49
1644432290000|2022-02-09 18:44:50|8865|8862.2|8865.2|8862.4|8865.3|8862.5|8864.7|8861.9|10
1644432300000|2022-02-09 18:45:00|8865.3|8862.5|8867.3|8864.5|8867.3|8864.5|8865.3|8862.5|56
1644432310000|2022-02-09 18:45:10|8867.8|8865|8866.7|8863.9|8868.3|8865.5|8865.7|8862.9|109
1644432320000|2022-02-09 18:45:20|8866.3|8863.5|8868|8865.2|8868|8865.2|8866.3|8863.5|22
1644432330000|2022-02-09 18:45:30|8867.8|8865|8870.3|8867.5|8870.3|8867.5|8867.7|8864.9|79
1644432340000|2022-02-09 18:45:40|8870.6|8867.8|8874|8871.2|8874|8871.2|8870.6|8867.8|137
1644432350000|2022-02-09 18:45:50|8874.1|8871.3|8874.6|8871.8|8875.6|8872.8|8873.5|8870.7|53
1644432360000|2022-02-09 18:46:00|8874.2|8871.4|8873|8870.2|8875|8872.2|8873|8870.2|59
1644432370000|2022-02-09 18:46:10|8873.2|8870.4|8874.6|8871.8|8875.6|8872.8|8873.2|8870.4|112
1644432380000|2022-02-09 18:46:20|8876.1|8873.3|8877.6|8874.8|8878.2|8875.4|8875.6|8872.8|121
1644432390000|2022-02-09 18:46:30|8875.6|8872.8|8873.6|8870.8|8876|8873.2|8873.6|8870.8|145
1644432400000|2022-02-09 18:46:40|8873.9|8871.1|8875.6|8872.8|8876|8873.2|8873.6|8870.8|26
1644432410000|2022-02-09 18:46:50|8876|8873.2|8874.9|8872.1|8877.9|8875.1|8874.9|8872.1|192
1644432420000|2022-02-09 18:47:00|8875.2|8872.4|8874.9|8872.1|8875.7|8872.9|8874.2|8871.4|19
1644432430000|2022-02-09 18:47:10|8874.6|8871.8|8875.9|8873.1|8877|8874.2|8874.2|8871.4|47
1644432440000|2022-02-09 18:47:20|8876.2|8873.4|8875.9|8873.1|8876.2|8873.4|8874.2|8871.4|24
1644432450000|2022-02-09 18:47:30|8876.2|8873.4|8874.7|8871.9|8877.9|8875.1|8874.6|8871.8|190
1644432460000|2022-02-09 18:47:40|8874.9|8872.1|8874.2|8871.4|8875.2|8872.4|8873.5|8870.7|54
1644432470000|2022-02-09 18:47:50|8874.5|8871.7|8876.2|8873.4|8876.2|8873.4|8874.5|8871.7|28
1644432480000|2022-02-09 18:48:00|8876.9|8874.1|8874.9|8872.1|8877.6|8874.8|8873.2|8870.4|342
1644432490000|2022-02-09 18:48:10|8874.7|8871.9|8874.9|8872.1|8874.9|8872.1|8874.2|8871.4|19
1644432500000|2022-02-09 18:48:20|8874.7|8871.9|8875.1|8872.3|8878.1|8875.3|8874.2|8871.4|206
1644432510000|2022-02-09 18:48:30|8875|8872.2|8875.1|8872.3|8875.5|8872.7|8873.9|8871.1|86
1644432520000|2022-02-09 18:48:40|8875|8872.2|8873.9|8871.1|8875.5|8872.7|8873.5|8870.7|45
1644432530000|2022-02-09 18:48:50|8873.2|8870.4|8871.9|8869.1|8873.9|8871.1|8871.9|8869.1|56
1644432540000|2022-02-09 18:49:00|8871.7|8868.9|8872.7|8869.9|8872.9|8870.1|8871.7|8868.9|12
1644432550000|2022-02-09 18:49:10|8872.9|8870.1|8872.7|8869.9|8872.9|8870.1|8871.9|8869.1|8
1644432560000|2022-02-09 18:49:20|8872.9|8870.1|8874.2|8871.4|8874.9|8872.1|8871.9|8869.1|24
1644432570000|2022-02-09 18:49:30|8873.9|8871.1|8874.7|8871.9|8874.9|8872.1|8873.5|8870.7|12
1644432580000|2022-02-09 18:49:40|8874.9|8872.1|8874.9|8872.1|8875.9|8873.1|8874.9|8872.1|7
1644432590000|2022-02-09 18:49:50|8874.2|8871.4|8873.9|8871.1|8874.7|8871.9|8873.9|8871.1|12
1644432600000|2022-02-09 18:50:00|8873.7|8870.9|8874.9|8872.1|8875.2|8872.4|8873.7|8870.9|9
1644432610000|2022-02-09 18:50:10|8875.2|8872.4|8876.7|8873.9|8876.9|8874.1|8874.7|8871.9|18
1644432620000|2022-02-09 18:50:20|8876.2|8873.4|8876.9|8874.1|8876.9|8874.1|8875.9|8873.1|17
1644432630000|2022-02-09 18:50:30|8876.7|8873.9|8876.7|8873.9|8876.9|8874.1|8875.9|8873.1|15
1644432640000|2022-02-09 18:50:40|8876.9|8874.1|8875.2|8872.4|8877.2|8874.4|8875.2|8872.4|44
1644432650000|2022-02-09 18:50:50|8874.2|8871.4|8875.2|8872.4|8875.9|8873.1|8874.2|8871.4|17
1644432660000|2022-02-09 18:51:00|8874.9|8872.1|8874.7|8871.9|8875.2|8872.4|8874.5|8871.7|36
1644432670000|2022-02-09 18:51:10|8874.6|8871.8|8873.9|8871.1|8874.6|8871.8|8873.2|8870.4|23
1644432680000|2022-02-09 18:51:20|8873.5|8870.7|8873.9|8871.1|8874.2|8871.4|8873.2|8870.4|15
1644432690000|2022-02-09 18:51:30|8873.2|8870.4|8873.2|8870.4|8873.9|8871.1|8873.2|8870.4|16
1644432700000|2022-02-09 18:51:40|8873.7|8870.9|8873.7|8870.9|8874.2|8871.4|8873.2|8870.4|14
1644432710000|2022-02-09 18:51:50|8873.9|8871.1|8874.8|8872|8875.2|8872.4|8873.9|8871.1|11
1644432720000|2022-02-09 18:52:00|8875.1|8872.3|8875.2|8872.4|8875.8|8873|8874.8|8872|13
1644432730000|2022-02-09 18:52:10|8875.1|8872.3|8874.2|8871.4|8875.1|8872.3|8874.2|8871.4|20
1644432740000|2022-02-09 18:52:20|8874.7|8871.9|8875.2|8872.4|8875.2|8872.4|8874.2|8871.4|18
1644432750000|2022-02-09 18:52:30|8875.7|8872.9|8876.8|8874|8877.2|8874.4|8875.7|8872.9|22
1644432760000|2022-02-09 18:52:40|8877.2|8874.4|8876.8|8874|8877.7|8874.9|8876.8|8874|11
1644432770000|2022-02-09 18:52:50|8877.2|8874.4|8877.8|8875|8877.8|8875|8876.8|8874|14
1644432780000|2022-02-09 18:53:00|8878.2|8875.4|8877.8|8875|8878.2|8875.4|8877.8|8875|8
1644432790000|2022-02-09 18:53:10|8877.5|8874.7|8877.8|8875|8878.2|8875.4|8877.2|8874.4|14
1644432800000|2022-02-09 18:53:20|8878.2|8875.4|8877.8|8875|8878.5|8875.7|8876.2|8873.4|65
1644432810000|2022-02-09 18:53:30|8877.7|8874.9|8877.2|8874.4|8877.7|8874.9|8876.8|8874|6
1644432820000|2022-02-09 18:53:40|8877.7|8874.9|8877.2|8874.4|8877.8|8875|8877.2|8874.4|13
1644432830000|2022-02-09 18:53:50|8876.8|8874|8876.2|8873.4|8877.2|8874.4|8876.2|8873.4|21
1644432840000|2022-02-09 18:54:00|8876.8|8874|8877.2|8874.4|8877.8|8875|8876.8|8874|25
1644432850000|2022-02-09 18:54:10|8877.7|8874.9|8878.2|8875.4|8878.2|8875.4|8877.2|8874.4|5
1644432860000|2022-02-09 18:54:20|8877.7|8874.9|8878.2|8875.4|8878.7|8875.9|8877.7|8874.9|24
1644432870000|2022-02-09 18:54:30|8877.8|8875|8877.7|8874.9|8877.8|8875|8877.2|8874.4|10
1644432880000|2022-02-09 18:54:40|8877.8|8875|8880.3|8877.5|8880.5|8877.7|8877.2|8874.4|77
1644432890000|2022-02-09 18:54:50|8880|8877.2|8877.8|8875|8880.5|8877.7|8877.8|8875|19
1644432900000|2022-02-09 18:55:00|8877.2|8874.4|8873.7|8870.9|8877.8|8875|8872.3|8869.5|91
1644432910000|2022-02-09 18:55:10|8873.8|8871|8873.8|8871|8873.8|8871|8872.8|8870|27
1644432920000|2022-02-09 18:55:20|8873.6|8870.8|8869.2|8866.4|8873.6|8870.8|8869.2|8866.4|208
1644432930000|2022-02-09 18:55:30|8869.8|8867|8871.8|8869|8871.8|8869|8869.2|8866.4|44
1644432940000|2022-02-09 18:55:40|8872.2|8869.4|8873.8|8871|8875.8|8873|8872.2|8869.4|110
1644432950000|2022-02-09 18:55:50|8874.8|8872|8874.8|8872|8874.8|8872|8874.8|8872|19
1644432960000|2022-02-09 18:56:00|8875.2|8872.4|8878.8|8876|8878.8|8876|8875.2|8872.4|46
1644432970000|2022-02-09 18:56:10|8879.2|8876.4|8879.7|8876.9|8880.3|8877.5|8878.8|8876|39
1644432980000|2022-02-09 18:56:20|8879.2|8876.4|8879.7|8876.9|8879.8|8877|8879.2|8876.4|4
1644432990000|2022-02-09 18:56:30|8879.2|8876.4|8878.8|8876|8879.7|8876.9|8878.8|8876|12
1644433000000|2022-02-09 18:56:40|8879.2|8876.4|8878.7|8875.9|8879.7|8876.9|8878.7|8875.9|16
1644433010000|2022-02-09 18:56:50|8879.2|8876.4|8878.8|8876|8879.7|8876.9|8878.8|8876|25
1644433020000|2022-02-09 18:57:00|8879.2|8876.4|8879.7|8876.9|8879.8|8877|8878.2|8875.4|29
1644433030000|2022-02-09 18:57:10|8879.2|8876.4|8878.8|8876|8879.8|8877|8878.8|8876|4
1644433040000|2022-02-09 18:57:20|8879.2|8876.4|8879.8|8877|8880.2|8877.4|8878.8|8876|33
1644433050000|2022-02-09 18:57:30|8880.2|8877.4|8874.7|8871.9|8880.5|8877.7|8873.6|8870.8|154
1644433060000|2022-02-09 18:57:40|8874.6|8871.8|8879.8|8877|8885.2|8882.4|8874.6|8871.8|595
1644433070000|2022-02-09 18:57:50|8879.2|8876.4|8881.1|8878.3|8881.6|8878.8|8874.6|8871.8|176
1644433080000|2022-02-09 18:58:00|8881.2|8878.4|8879.6|8876.8|8882.6|8879.8|8879.6|8876.8|41
1644433090000|2022-02-09 18:58:10|8879.9|8877.1|8878.6|8875.8|8880.6|8877.8|8878.6|8875.8|48
1644433100000|2022-02-09 18:58:20|8879.3|8876.5|8876.3|8873.5|8880.6|8877.8|8876.3|8873.5|123
1644433110000|2022-02-09 18:58:30|8876.4|8873.6|8872.3|8869.5|8877.3|8874.5|8872.3|8869.5|152
1644433120000|2022-02-09 18:58:40|8872.6|8869.8|8874.9|8872.1|8877.6|8874.8|8872.6|8869.8|222
1644433130000|2022-02-09 18:58:50|8874.4|8871.6|8872.8|8870|8874.4|8871.6|8871.9|8869.1|116
1644433140000|2022-02-09 18:59:00|8871.9|8869.1|8871.3|8868.5|8872.3|8869.5|8871.1|8868.3|105
1644433150000|2022-02-09 18:59:10|8871|8868.2|8870.6|8867.8|8872.3|8869.5|8870.6|8867.8|113
1644433160000|2022-02-09 18:59:20|8870.4|8867.6|8870.5|8867.7|8871|8868.2|8870.4|8867.6|138
1644433170000|2022-02-09 18:59:30|8870.9|8868.1|8868.9|8866.1|8870.9|8868.1|8868.4|8865.6|110
1644433180000|2022-02-09 18:59:40|8869|8866.2|8868.1|8865.3|8869|8866.2|8868|8865.2|24
1644433190000|2022-02-09 18:59:50|8869|8866.2|8873.6|8870.8|8873.8|8871|8869|8865.9|124
1644433200000|2022-02-09 19:00:00|8873.9|8871.1|8874.3|8871.5|8875.3|8872.5|8872.6|8869.8|72
1644433210000|2022-02-09 19:00:10|8874.6|8871.8|8874.6|8871.8|8875.3|8872.5|8874.3|8871.5|6
1644433220000|2022-02-09 19:00:20|8875.3|8872.5|8877.3|8874.5|8878.3|8875.5|8875.3|8872.5|40
1644433230000|2022-02-09 19:00:30|8876.8|8874|8877.3|8874.5|8877.3|8874.5|8876.6|8873.8|18
1644433240000|2022-02-09 19:00:40|8877.6|8874.8|8876.6|8873.8|8877.6|8874.8|8876.4|8873.6|52
1644433250000|2022-02-09 19:00:50|8876.5|8873.7|8876.6|8873.8|8876.6|8873.8|8876.5|8873.7|13
1644433260000|2022-02-09 19:01:00|8874.6|8871.8|8873.6|8870.8|8874.6|8871.8|8873|8870.2|30
1644433270000|2022-02-09 19:01:10|8873.4|8870.6|8872|8869.2|8873.4|8870.6|8870.6|8867.8|10
1644433280000|2022-02-09 19:01:20|8872.1|8869.3|8872.1|8869.3|8872.5|8869.7|8872.1|8869.3|17
1644433290000|2022-02-09 19:01:30|8872.5|8869.7|8872|8869.2|8872.5|8869.7|8871|8868.2|24
1644433300000|2022-02-09 19:01:40|8872.1|8869.3|8872|8869.2|8873.6|8870.8|8872|8869.2|46
1644433310000|2022-02-09 19:01:50|8872.6|8869.8|8873|8870.2|8873.6|8870.8|8872.1|8869.3|28
1644433320000|2022-02-09 19:02:00|8873.6|8870.8|8875.1|8872.3|8875.6|8872.8|8873.6|8870.8|24
1644433330000|2022-02-09 19:02:10|8875|8872.2|8876|8873.2|8876|8873.2|8874.6|8871.8|7
1644433340000|2022-02-09 19:02:20|8876.1|8873.3|8875.9|8873.1|8876.1|8873.3|8875.1|8872.3|73
1644433350000|2022-02-09 19:02:30|8875.5|8872.7|8874|8871.2|8876|8873.2|8874|8871.2|86
1644433360000|2022-02-09 19:02:40|8874.5|8871.7|8876|8873.2|8876|8873.2|8874|8871.2|13
1644433370000|2022-02-09 19:02:50|8875.9|8873.1|8876.1|8873.3|8877|8874.2|8875.9|8873.1|15
1644433380000|2022-02-09 19:03:00|8876|8873.2|8876|8873.2|8877.1|8874.3|8876|8873.2|7
1644433390000|2022-02-09 19:03:10|8876.5|8873.7|8876|8873.2|8877|8874.2|8876|8873.2|15
1644433400000|2022-02-09 19:03:20|8876.1|8873.3|8881|8878.2|8881|8878.2|8876|8873.2|80
1644433410000|2022-02-09 19:03:30|8881.1|8878.3|8880.1|8877.3|8881.6|8878.8|8879.1|8876.3|38
1644433420000|2022-02-09 19:03:40|8881.4|8878.6|8883.3|8880.5|8884.6|8881.8|8881.4|8878.6|180
1644433430000|2022-02-09 19:03:50|8883.4|8880.6|8883.3|8880.5|8884.3|8881.5|8883.3|8880.5|26
1644433440000|2022-02-09 19:04:00|8883.6|8880.8|8883|8880.2|8884.6|8881.8|8882|8879.2|113
1644433450000|2022-02-09 19:04:10|8882.4|8879.6|8882|8879.2|8883|8880.2|8881.6|8878.8|12
1644433460000|2022-02-09 19:04:20|8882.6|8879.8|8883.6|8880.8|8883.6|8880.8|8882.6|8879.8|22
1644433470000|2022-02-09 19:04:30|8884|8881.2|8883|8880.2|8884|8881.2|8883|8880.2|22
1644433480000|2022-02-09 19:04:40|8882.6|8879.8|8884|8881.2|8884|8881.2|8881.6|8878.8|9
1644433490000|2022-02-09 19:04:50|8883.6|8880.8|8885.3|8882.5|8887.9|8885.1|8883.1|8880.3|198
1644433500000|2022-02-09 19:05:00|8886.3|8883.5|8885.4|8882.6|8886.9|8884.1|8884.3|8881.5|129
1644433510000|2022-02-09 19:05:10|8885.5|8882.7|8885.3|8882.5|8885.9|8883.1|8885.3|8882.5|10
1644433520000|2022-02-09 19:05:20|8885.5|8882.7|8884.3|8881.5|8885.9|8883.1|8883.3|8880.5|51
1644433530000|2022-02-09 19:05:30|8883.9|8881.1|8884.3|8881.5|8884.3|8881.5|8883.3|8880.5|33
1644433540000|2022-02-09 19:05:40|8883.3|8880.5|8884.4|8881.6|8885.3|8882.5|8883.3|8880.5|33
1644433550000|2022-02-09 19:05:50|8884.3|8881.5|8883.3|8880.5|8884.3|8881.5|8883.3|8880.5|16
1644433560000|2022-02-09 19:06:00|8883.4|8880.6|8885.3|8882.5|8885.9|8883.1|8883.3|8880.5|21
1644433570000|2022-02-09 19:06:10|8884.3|8881.5|8885.3|8882.5|8885.9|8883.1|8884.3|8881.5|34
1644433580000|2022-02-09 19:06:20|8884.9|8882.1|8885.3|8882.5|8885.9|8883.1|8884.3|8881.5|22
1644433590000|2022-02-09 19:06:30|8886.1|8883.3|8885.3|8882.5|8886.3|8883.5|8885.3|8882.5|38
1644433600000|2022-02-09 19:06:40|8884.8|8882|8883.6|8880.8|8884.8|8882|8883.6|8880.8|34
1644433610000|2022-02-09 19:06:50|8884|8881.2|8885.4|8882.6|8885.9|8883.1|8884|8881.2|78
1644433620000|2022-02-09 19:07:00|8885.8|8883|8884.3|8881.5|8886.9|8884.1|8884.3|8881.5|33
1644433630000|2022-02-09 19:07:10|8883.9|8881.1|8885.3|8882.5|8886.3|8883.5|8883.3|8880.5|33
1644433640000|2022-02-09 19:07:20|8885.1|8882.3|8885.1|8882.3|8885.1|8882.3|8884.8|8882|15
1644433650000|2022-02-09 19:07:30|8884.8|8882|8887.4|8884.6|8887.5|8884.7|8884.8|8882|132
1644433660000|2022-02-09 19:07:40|8887|8884.2|8886.9|8884.1|8887.5|8884.7|8886.9|8884.1|39
1644433670000|2022-02-09 19:07:50|8885.2|8882.4|8885.9|8883.1|8886.5|8883.7|8884.5|8881.7|92
1644433680000|2022-02-09 19:08:00|8886.3|8883.5|8884.9|8882.1|8886.5|8883.7|8884.3|8881.5|61
1644433690000|2022-02-09 19:08:10|8883.9|8881.1|8884.9|8882.1|8884.9|8882.1|8883.9|8881.1|16
1644433700000|2022-02-09 19:08:20|8884.6|8881.8|8884.5|8881.7|8884.6|8881.8|8883.5|8880.7|14
1644433710000|2022-02-09 19:08:30|8885.3|8882.5|8884.5|8881.7|8885.5|8882.7|8884.5|8881.7|10
1644433720000|2022-02-09 19:08:40|8884|8881.2|8885.5|8882.7|8885.9|8883.1|8884|8881.2|20
1644433730000|2022-02-09 19:08:50|8885.4|8882.6|8886.2|8883.4|8888.2|8885.4|8885.4|8882.6|45
1644433740000|2022-02-09 19:09:00|8886.5|8883.7|8886.5|8883.7|8887.2|8884.4|8884.5|8881.7|19
1644433750000|2022-02-09 19:09:10|8887|8884.2|8886.5|8883.7|8887.5|8884.7|8885.9|8883.1|89
1644433760000|2022-02-09 19:09:20|8886.2|8883.4|8883.9|8881.1|8886.5|8883.7|8883.9|8881.1|62
1644433770000|2022-02-09 19:09:30|8884.4|8881.6|8885.4|8882.6|8885.4|8882.6|8882.9|8880.1|35
1644433780000|2022-02-09 19:09:40|8885.5|8882.7|8886.5|8883.7|8886.5|8883.7|8885.5|8882.7|11
1644433790000|2022-02-09 19:09:50|8886.2|8883.4|8884.5|8881.7|8886.4|8883.6|8884.4|8881.6|39
1644433800000|2022-02-09 19:10:00|8885|8882.2|8884.5|8881.7|8885|8882.2|8883.5|8880.7|21
1644433810000|2022-02-09 19:10:10|8884|8881.2|8881.5|8878.7|8884.5|8881.7|8880.2|8877.4|92
1644433820000|2022-02-09 19:10:20|8882.2|8879.4|8882.5|8879.7|8882.5|8879.7|8881.5|8878.7|17
1644433830000|2022-02-09 19:10:30|8882.2|8879.4|8884|8881.2|8885.5|8882.7|8882|8879.2|73
1644433840000|2022-02-09 19:10:40|8883.9|8881.1|8882.5|8879.7|8884.5|8881.7|8881.9|8879.1|161
1644433850000|2022-02-09 19:10:50|8882.3|8879.5|8883.5|8880.7|8883.5|8880.7|8882.3|8879.5|30
1644433860000|2022-02-09 19:11:00|8883.7|8880.9|8885|8882.2|8885.5|8882.7|8883.7|8880.9|15
1644433870000|2022-02-09 19:11:10|8884.5|8881.7|8884.5|8881.7|8884.5|8881.7|8884.5|8881.7|6
1644433880000|2022-02-09 19:11:20|8885.5|8882.7|8885.5|8882.7|8885.5|8882.7|8884.5|8881.7|12
1644433890000|2022-02-09 19:11:30|8885.9|8883.1|8887.9|8885.1|8888.5|8885.7|8885.5|8882.7|94
1644433900000|2022-02-09 19:11:40|8887.5|8884.7|8890.5|8887.7|8890.9|8888.1|8887.4|8884.6|108
1644433910000|2022-02-09 19:11:50|8890.9|8888.1|8891.5|8888.7|8892.9|8890.1|8890.4|8887.6|106
1644433920000|2022-02-09 19:12:00|8891|8888.2|8891.9|8889.1|8893.5|8890.7|8891|8888.2|79
1644433930000|2022-02-09 19:12:10|8891.5|8888.7|8891|8888.2|8893.2|8890.4|8891|8888.2|72
1644433940000|2022-02-09 19:12:20|8891.9|8889.1|8887.9|8885.1|8892.4|8889.6|8887.9|8885.1|126
1644433950000|2022-02-09 19:12:30|8888|8885.2|8887.9|8885.1|8888.9|8886.1|8886.9|8884.1|36
1644433960000|2022-02-09 19:12:40|8888.2|8885.4|8889.9|8887.1|8889.9|8887.1|8887.9|8885.1|91
1644433970000|2022-02-09 19:12:50|8890.4|8887.6|8891.5|8888.7|8891.9|8889.1|8889.9|8887.1|54
1644433980000|2022-02-09 19:13:00|8891.9|8889.1|8891.9|8889.1|8892.5|8889.7|8891.5|8888.7|38
1644433990000|2022-02-09 19:13:10|8891.5|8888.7|8891.5|8888.7|8891.9|8889.1|8891.4|8888.6|14
1644434000000|2022-02-09 19:13:20|8891.4|8888.6|8891.9|8889.1|8891.9|8889.1|8891.4|8888.6|24
1644434010000|2022-02-09 19:13:30|8891.5|8888.7|8890.9|8888.1|8891.5|8888.7|8890.4|8887.6|15
1644434020000|2022-02-09 19:13:40|8891|8888.2|8896.9|8894.1|8896.9|8894.1|8891|8888.2|108
1644434030000|2022-02-09 19:13:50|8896.5|8893.7|8896.5|8893.7|8896.5|8893.7|8894.9|8892.1|43
1644434040000|2022-02-09 19:14:00|8896.9|8894.1|8896.5|8893.7|8897.4|8894.6|8894.4|8891.6|61
1644434050000|2022-02-09 19:14:10|8896.4|8893.6|8895.5|8892.7|8897.4|8894.6|8895.5|8892.7|35
1644434060000|2022-02-09 19:14:20|8895.9|8893.1|8894.5|8891.7|8896.9|8894.1|8894.5|8891.7|25
1644434070000|2022-02-09 19:14:30|8894.9|8892.1|8895|8892.2|8895.9|8893.1|8894.5|8891.7|56
1644434080000|2022-02-09 19:14:40|8895.4|8892.6|8896.9|8894.1|8896.9|8894.1|8894.5|8891.7|25
1644434090000|2022-02-09 19:14:50|8896.5|8893.7|8898.5|8895.7|8898.5|8895.7|8896.5|8893.7|70
1644434100000|2022-02-09 19:15:00|8897.9|8895.1|8896.4|8893.6|8898.5|8895.7|8896|8893.2|82
1644434110000|2022-02-09 19:15:10|8896.5|8893.7|8897.5|8894.7|8898.4|8895.6|8896.1|8893.3|87
1644434120000|2022-02-09 19:15:20|8897.9|8895.1|8897.9|8895.1|8898.9|8896.1|8897.9|8895.1|53
1644434130000|2022-02-09 19:15:30|8896.9|8894.1|8896.4|8893.6|8896.9|8894.1|8895.5|8892.7|59
1644434140000|2022-02-09 19:15:40|8896.5|8893.7|8899|8896.2|8899.1|8896.3|8895.9|8893.1|82
1644434150000|2022-02-09 19:15:50|8898.9|8896.1|8898|8895.2|8899|8896.2|8896.9|8894.1|21
1644434160000|2022-02-09 19:16:00|8898.1|8895.3|8897.9|8895.1|8898.1|8895.3|8896.9|8894.1|94
1644434170000|2022-02-09 19:16:10|8898|8895.2|8899.5|8896.7|8899.8|8897|8897.5|8894.7|144
1644434180000|2022-02-09 19:16:20|8899.6|8896.8|8899.1|8896.3|8899.8|8897|8898.1|8895.3|54
1644434190000|2022-02-09 19:16:30|8898.8|8896|8898.1|8895.3|8899.8|8897|8897.8|8895|65
1644434200000|2022-02-09 19:16:40|8899.8|8897|8896.6|8893.8|8899.8|8897|8896.4|8893.6|197
1644434210000|2022-02-09 19:16:50|8896.5|8893.7|8899.1|8896.3|8899.1|8896.3|8895.6|8892.8|108
1644434220000|2022-02-09 19:17:00|8898.8|8896|8897.8|8895|8899.8|8897|8897.3|8894.5|55
1644434230000|2022-02-09 19:17:10|8898.8|8896|8899.8|8897|8899.8|8897|8897.8|8895|84
1644434240000|2022-02-09 19:17:20|8900.8|8898|8899.8|8897|8900.8|8898|8899.1|8896.3|198
1644434250000|2022-02-09 19:17:30|8900.1|8897.3|8900.9|8898.1|8901.7|8898.9|8899.1|8896.3|356
1644434260000|2022-02-09 19:17:40|8900.8|8898|8900.3|8897.5|8900.9|8898.1|8899.1|8896.3|148
1644434270000|2022-02-09 19:17:50|8900.1|8897.3|8900.1|8897.3|8901.1|8898.3|8899.8|8897|101
1644434280000|2022-02-09 19:18:00|8900.3|8897.5|8900.6|8897.8|8901.8|8899|8899.8|8897|109
1644434290000|2022-02-09 19:18:10|8900.8|8898|8900.1|8897.3|8901.3|8898.5|8900.1|8897.3|12
1644434300000|2022-02-09 19:18:20|8900.8|8898|8900.4|8897.6|8901.1|8898.3|8898.9|8896.1|204
1644434310000|2022-02-09 19:18:30|8899.9|8897.1|8900.5|8897.7|8900.9|8898.1|8899.5|8896.7|15
1644434320000|2022-02-09 19:18:40|8900.4|8897.6|8901.5|8898.7|8903.1|8900.3|8900.4|8897.6|76
1644434330000|2022-02-09 19:18:50|8901.6|8898.8|8909.5|8906.7|8909.5|8906.7|8901.6|8898.8|209
1644434340000|2022-02-09 19:19:00|8909.1|8906.3|8911.6|8908.8|8912|8909.2|8908.5|8905.7|203
1644434350000|2022-02-09 19:19:10|8912|8909.2|8911.1|8908.3|8912.5|8909.7|8910.5|8907.7|87
1644434360000|2022-02-09 19:19:20|8911.5|8908.7|8909.1|8906.3|8911.5|8908.7|8909.1|8906.3|82
1644434370000|2022-02-09 19:19:30|8908.1|8905.3|8905.4|8902.6|8908.5|8905.7|8905.4|8902.6|81
1644434380000|2022-02-09 19:19:40|8905.5|8902.7|8906.5|8903.7|8907.5|8904.7|8905.5|8902.7|47
1644434390000|2022-02-09 19:19:50|8906.9|8904.1|8908.5|8905.7|8908.9|8906.1|8905.9|8903.1|98
1644434400000|2022-02-09 19:20:00|8908.9|8906.1|8910.1|8907.3|8910.1|8907.3|8907.9|8905.1|51
1644434410000|2022-02-09 19:20:10|8910.5|8907.7|8908.5|8905.7|8910.5|8907.7|8907.1|8904.3|108
1644434420000|2022-02-09 19:20:20|8908|8905.2|8909.5|8906.7|8909.5|8906.7|8907.5|8904.7|46
1644434430000|2022-02-09 19:20:30|8909.9|8907.1|8909.9|8907.1|8912.5|8909.7|8909.5|8906.7|72
1644434440000|2022-02-09 19:20:40|8910.4|8907.6|8911.5|8908.7|8911.9|8909.1|8910.4|8907.6|28
1644434450000|2022-02-09 19:20:50|8911.9|8909.1|8910|8907.2|8911.9|8909.1|8909.5|8906.7|62
1644434460000|2022-02-09 19:21:00|8909.9|8907.1|8909.5|8906.7|8910.5|8907.7|8909.5|8906.7|45
1644434470000|2022-02-09 19:21:10|8909.4|8906.6|8910.2|8907.4|8910.4|8907.6|8907.5|8904.7|183
1644434480000|2022-02-09 19:21:20|8910.6|8907.8|8912.9|8910.1|8912.9|8910.1|8909.2|8906.4|205
1644434490000|2022-02-09 19:21:30|8912.7|8909.9|8908.9|8906.1|8912.9|8910.1|8908.9|8906.1|262
1644434500000|2022-02-09 19:21:40|8909.9|8907.1|8908.6|8905.8|8909.9|8907.1|8908.4|8905.6|57
1644434510000|2022-02-09 19:21:50|8908.9|8906.1|8909.9|8907.1|8909.9|8907.1|8908.9|8906.1|101
1644434520000|2022-02-09 19:22:00|8910.2|8907.4|8909.4|8906.6|8910.9|8908.1|8909.4|8906.6|104
1644434530000|2022-02-09 19:22:10|8909.3|8906.5|8906.5|8903.7|8909.3|8906.5|8906.2|8903.4|361
1644434540000|2022-02-09 19:22:20|8906.2|8903.4|8908.9|8906.1|8909.3|8906.5|8906.2|8903.4|101
1644434550000|2022-02-09 19:22:30|8908.3|8905.5|8907.7|8904.9|8908.7|8905.9|8907.3|8904.5|161
1644434560000|2022-02-09 19:22:40|8907.3|8904.5|8905.7|8902.9|8907.7|8904.9|8903.3|8900.5|134
1644434570000|2022-02-09 19:22:50|8905.4|8902.6|8907.7|8904.9|8907.7|8904.9|8905|8902.2|58
1644434580000|2022-02-09 19:23:00|8907.3|8904.5|8906.3|8903.5|8907.7|8904.9|8906.2|8903.4|70
1644434590000|2022-02-09 19:23:10|8906.7|8903.9|8902.4|8899.6|8906.7|8903.9|8901.4|8898.6|504
1644434600000|2022-02-09 19:23:20|8902.5|8899.7|8901.4|8898.6|8905.4|8902.6|8901|8898.2|90
1644434610000|2022-02-09 19:23:30|8901|8898.2|8901.4|8898.6|8903.4|8900.6|8900.9|8898.1|74
1644434620000|2022-02-09 19:23:40|8901.5|8898.7|8903|8900.2|8903.5|8900.7|8899.5|8896.7|132
1644434630000|2022-02-09 19:23:50|8903.2|8900.4|8904.5|8901.7|8905|8902.2|8903.2|8900.4|74
1644434640000|2022-02-09 19:24:00|8904.2|8901.4|8905|8902.2|8906.7|8903.9|8904|8901.2|83
1644434650000|2022-02-09 19:24:10|8905.7|8902.9|8905.5|8902.7|8906.7|8903.9|8904|8901.2|55
1644434660000|2022-02-09 19:24:20|8905.4|8902.6|8906.7|8903.9|8907.7|8904.9|8904.7|8901.9|53
1644434670000|2022-02-09 19:24:30|8907.2|8904.4|8905.7|8902.9|8907.5|8904.7|8904.7|8901.9|442
1644434680000|2022-02-09 19:24:40|8905.4|8902.6|8907|8904.2|8907.7|8904.9|8905.4|8902.6|298
1644434690000|2022-02-09 19:24:50|8907.3|8904.5|8905.7|8902.9|8907.7|8904.9|8905.2|8902.4|91
1644434700000|2022-02-09 19:25:00|8906.7|8903.9|8908.2|8905.4|8909.3|8906.5|8906|8903.2|320
1644434710000|2022-02-09 19:25:10|8908.3|8905.5|8908.4|8905.6|8909.3|8906.5|8908|8905.2|446
1644434720000|2022-02-09 19:25:20|8908|8905.2|8907.4|8904.6|8908.7|8905.9|8907|8904.2|94
1644434730000|2022-02-09 19:25:30|8907|8904.2|8906|8903.2|8908|8905.2|8905.8|8903|107
1644434740000|2022-02-09 19:25:40|8906.4|8903.6|8907|8904.2|8908|8905.2|8903.3|8900.5|1865
1644434750000|2022-02-09 19:25:50|8906.8|8904|8909.5|8906.7|8911|8908.2|8904.8|8902|910
1644434760000|2022-02-09 19:26:00|8909.9|8907.1|8910.4|8907.6|8911.4|8908.6|8909.9|8907.1|352
1644434770000|2022-02-09 19:26:10|8910.5|8907.7|8912.4|8909.6|8913|8910.2|8909|8906.2|163
1644434780000|2022-02-09 19:26:20|8912|8909.2|8913.4|8910.6|8914.4|8911.6|8912|8909.2|74
1644434790000|2022-02-09 19:26:30|8913|8910.2|8913.4|8910.6|8914|8911.2|8912.5|8909.7|92
1644434800000|2022-02-09 19:26:40|8913.7|8910.9|8915|8912.2|8915.4|8912.6|8911.4|8908.6|133
1644434810000|2022-02-09 19:26:50|8915.4|8912.6|8914.9|8912.1|8916.4|8913.6|8914.9|8912.1|125
1644434820000|2022-02-09 19:27:00|8914.4|8911.6|8913.9|8911.1|8915.8|8913|8913.8|8911|150
1644434830000|2022-02-09 19:27:10|8914.3|8911.5|8915.4|8912.6|8917.7|8914.9|8914.3|8911.5|826
1644434840000|2022-02-09 19:27:20|8915.5|8912.7|8914.8|8912|8915.7|8912.9|8914|8911.2|90
1644434850000|2022-02-09 19:27:30|8914.9|8912.1|8914.8|8912|8915.8|8913|8913.8|8911|119
1644434860000|2022-02-09 19:27:40|8914.4|8911.6|8914.9|8912.1|8915|8912.2|8913.8|8911|54
1644434870000|2022-02-09 19:27:50|8915|8912.2|8913.7|8910.9|8917|8914.2|8913.7|8910.9|1205
1644434880000|2022-02-09 19:28:00|8913.2|8910.4|8900.6|8897.8|8913.2|8910.4|8898.7|8895.9|934
1644434890000|2022-02-09 19:28:10|8900.1|8897.3|8892.7|8889.9|8901.7|8898.9|8891.7|8888.9|820
1644434900000|2022-02-09 19:28:20|8892.6|8889.8|8891|8888.2|8893.5|8890.7|8889.5|8886.7|1613
1644434910000|2022-02-09 19:28:30|8891.1|8888.3|8888.9|8886.1|8891.1|8888.3|8883.5|8880.7|1779
1644434920000|2022-02-09 19:28:40|8888.7|8885.9|8881.7|8878.9|8890|8887.2|8880.2|8877.4|877
1644434930000|2022-02-09 19:28:50|8881.5|8878.7|8881.7|8878.9|8882.7|8879.9|8880.7|8877.9|656
1644434940000|2022-02-09 19:29:00|8881.9|8879.1|8869.1|8866.3|8882.7|8879.9|8865.5|8862.7|2004
1644434950000|2022-02-09 19:29:10|8869.7|8866.9|8875|8872.2|8877|8874.2|8869.7|8866.9|1803
1644434960000|2022-02-09 19:29:20|8875.4|8872.6|8881|8878.2|8882|8879.2|8874|8871.2|1022
1644434970000|2022-02-09 19:29:30|8880.4|8877.6|8882.3|8879.5|8885.7|8882.9|8879|8876.2|1051
1644434980000|2022-02-09 19:29:40|8883.2|8880.4|8881.3|8878.5|8883.3|8880.5|8880.3|8877.5|651
1644434990000|2022-02-09 19:29:50|8881.7|8878.9|8883|8880.2|8883.7|8880.9|8874.3|8871.5|1000
1644435000000|2022-02-09 19:30:00|8882.7|8879.9|8877|8874.2|8883|8880.2|8875.3|8872.5|305
1644435010000|2022-02-09 19:30:10|8876.7|8873.9|8880|8877.2|8881.7|8878.9|8876.7|8873.9|387
1644435020000|2022-02-09 19:30:20|8879|8876.2|8876.7|8873.9|8881|8878.2|8875|8872.2|352
1644435030000|2022-02-09 19:30:30|8877|8874.2|8881.3|8878.5|8881.7|8878.9|8876.7|8873.9|125
1644435040000|2022-02-09 19:30:40|8881.7|8878.9|8887.7|8884.9|8889|8886.2|8881.3|8878.5|321
1644435050000|2022-02-09 19:30:50|8887.2|8884.4|8886.2|8883.4|8887.3|8884.5|8885.7|8882.9|70
1644435060000|2022-02-09 19:31:00|8886.3|8883.5|8881.3|8878.5|8886.3|8883.5|8880.7|8877.9|72
1644435070000|2022-02-09 19:31:10|8881.4|8878.6|8882|8879.2|8882.7|8879.9|8881.3|8878.5|30
1644435080000|2022-02-09 19:31:20|8881.7|8878.9|8878.7|8875.9|8881.7|8878.9|8878.3|8875.5|102
1644435090000|2022-02-09 19:31:30|8878.5|8875.7|8877.6|8874.8|8879|8876.2|8877|8874.2|26
1644435100000|2022-02-09 19:31:40|8877.3|8874.5|8876|8873.2|8877.3|8874.5|8875.6|8872.8|37
1644435110000|2022-02-09 19:31:50|8875.6|8872.8|8873.6|8870.8|8876.3|8873.5|8873.6|8870.8|52
1644435120000|2022-02-09 19:32:00|8873.3|8870.5|8875.6|8872.8|8877|8874.2|8872.6|8869.8|77
1644435130000|2022-02-09 19:32:10|8876|8873.2|8879|8876.2|8879.3|8876.5|8875.6|8872.8|19
1644435140000|2022-02-09 19:32:20|8878.6|8875.8|8879|8876.2|8880|8877.2|8877.4|8874.6|460
1644435150000|2022-02-09 19:32:30|8879.4|8876.6|8880|8877.2|8880.6|8877.8|8879.4|8876.6|34
1644435160000|2022-02-09 19:32:40|8879.4|8876.6|8880|8877.2|8881.4|8878.6|8879.4|8876.6|33
1644435170000|2022-02-09 19:32:50|8879.5|8876.7|8880.5|8877.7|8882|8879.2|8879.4|8876.6|69
1644435180000|2022-02-09 19:33:00|8880.6|8877.8|8881|8878.2|8882|8879.2|8879.6|8876.8|25
1644435190000|2022-02-09 19:33:10|8881.4|8878.6|8879.6|8876.8|8882.4|8879.6|8879.5|8876.7|54
1644435200000|2022-02-09 19:33:20|8880|8877.2|8881.6|8878.8|8882.8|8880|8880|8877.2|50
1644435210000|2022-02-09 19:33:30|8881.8|8879|8881.6|8878.8|8882.6|8879.8|8881.6|8878.8|113
1644435220000|2022-02-09 19:33:40|8881.9|8879.1|8882.6|8879.8|8884.1|8881.3|8881.9|8879.1|371
1644435230000|2022-02-09 19:33:50|8882.3|8879.5|8881.6|8878.8|8882.3|8879.5|8881.6|8878.8|18
1644435240000|2022-02-09 19:34:00|8881.3|8878.5|8881.3|8878.5|8881.3|8878.5|8879.6|8876.8|19
1644435250000|2022-02-09 19:34:10|8881.6|8878.8|8882|8879.2|8882.6|8879.8|8880.8|8878|67
1644435260000|2022-02-09 19:34:20|8881.6|8878.8|8881.8|8879|8882.3|8879.5|8881.6|8878.8|7
1644435270000|2022-02-09 19:34:30|8882.1|8879.3|8883.6|8880.8|8884.3|8881.5|8881.8|8879|24
1644435280000|2022-02-09 19:34:40|8885.3|8882.5|8882.6|8879.8|8885.3|8882.5|8882.6|8879.8|24
1644435290000|2022-02-09 19:34:50|8882.3|8879.5|8882.3|8879.5|8882.3|8879.5|8880.6|8877.8|11
1644435300000|2022-02-09 19:35:00|8882.6|8879.8|8881.8|8879|8883.3|8880.5|8879.6|8876.8|33
1644435310000|2022-02-09 19:35:10|8882.1|8879.3|8882.3|8879.5|8882.6|8879.8|8882.1|8879.3|2
1644435320000|2022-02-09 19:35:20|8882|8879.2|8881.6|8878.8|8882|8879.2|8881.6|8878.8|5
1644435330000|2022-02-09 19:35:30|8880.6|8877.8|8880.6|8877.8|8880.6|8877.8|8879.6|8876.8|27
1644435340000|2022-02-09 19:35:40|8880|8877.2|8879.3|8876.5|8880|8877.2|8878.3|8875.5|47
1644435350000|2022-02-09 19:35:50|8879.6|8876.8|8879|8876.2|8881.1|8878.3|8879|8876.2|72
1644435360000|2022-02-09 19:36:00|8879.6|8876.8|8879.6|8876.8|8880.6|8877.8|8879.3|8876.5|11
1644435370000|2022-02-09 19:36:10|8879.8|8877|8880.6|8877.8|8880.6|8877.8|8879.8|8877|13
1644435380000|2022-02-09 19:36:20|8880.8|8878|8881.3|8878.5|8881.6|8878.8|8880.1|8877.3|77
1644435390000|2022-02-09 19:36:30|8881.6|8878.8|8881.6|8878.8|8881.8|8879|8881.3|8878.5|32
1644435400000|2022-02-09 19:36:40|8881|8878.2|8882.3|8879.5|8882.3|8879.5|8880.6|8877.8|17
1644435410000|2022-02-09 19:36:50|8882.1|8879.3|8878.6|8875.8|8882.8|8880|8878.6|8875.8|19
1644435420000|2022-02-09 19:37:00|8879|8876.2|8879.3|8876.5|8879.3|8876.5|8878.3|8875.5|20
1644435430000|2022-02-09 19:37:10|8879.1|8876.3|8879.3|8876.5|8879.3|8876.5|8876.6|8873.8|22
1644435440000|2022-02-09 19:37:20|8879.6|8876.8|8878.6|8875.8|8879.6|8876.8|8878.6|8875.8|4
1644435450000|2022-02-09 19:37:30|8878.3|8875.5|8878.6|8875.8|8878.6|8875.8|8878|8875.2|15
1644435460000|2022-02-09 19:37:40|8878.3|8875.5|8877.6|8874.8|8878.6|8875.8|8877.3|8874.5|9
1644435470000|2022-02-09 19:37:50|8877.1|8874.3|8876.6|8873.8|8877.3|8874.5|8876.3|8873.5|13
1644435480000|2022-02-09 19:38:00|8876.3|8873.5|8878.1|8875.3|8878.1|8875.3|8876.3|8873.5|6
1644435490000|2022-02-09 19:38:10|8877.6|8874.8|8877.3|8874.5|8877.6|8874.8|8877.3|8874.5|0
1644435500000|2022-02-09 19:38:20|8877|8874.2|8875.3|8872.5|8877|8874.2|8874.6|8871.8|26
1644435510000|2022-02-09 19:38:30|8875.6|8872.8|8873.8|8871|8876.3|8873.5|8872.3|8869.5|31
1644435520000|2022-02-09 19:38:40|8873.6|8870.8|8872.6|8869.8|8873.6|8870.8|8872.6|8869.8|5
1644435530000|2022-02-09 19:38:50|8872|8869.2|8871|8868.2|8873|8870.2|8870|8867.2|159
1644435540000|2022-02-09 19:39:00|8871.6|8868.8|8872|8869.2|8872|8869.2|8871.5|8868.7|7
1644435550000|2022-02-09 19:39:10|8870.6|8867.8|8871.5|8868.7|8872|8869.2|8870.6|8867.8|37
1644435560000|2022-02-09 19:39:20|8871.9|8869.1|8871.5|8868.7|8872|8869.2|8871.4|8868.6|6
1644435570000|2022-02-09 19:39:30|8871.4|8868.6|8872|8869.2|8872|8869.2|8871.4|8868.6|5
1644435580000|2022-02-09 19:39:40|8872.3|8869.5|8874|8871.2|8874.4|8871.6|8872.3|8869.5|16
1644435590000|2022-02-09 19:39:50|8873.5|8870.7|8872|8869.2|8873.5|8870.7|8871.9|8869.1|33
1644435600000|2022-02-09 19:40:00|8871.9|8869.1|8872.5|8869.7|8872.5|8869.7|8871.5|8868.7|5
1644435610000|2022-02-09 19:40:10|8872.4|8869.6|8871.4|8868.6|8872.4|8869.6|8871.4|8868.6|2
1644435620000|2022-02-09 19:40:20|8871|8868.2|8871|8868.2|8871|8868.2|8870.4|8867.6|6
1644435630000|2022-02-09 19:40:30|8870.7|8867.9|8870.4|8867.6|8870.7|8867.9|8870|8867.2|11
1644435640000|2022-02-09 19:40:40|8870|8867.2|8870|8867.2|8870.4|8867.6|8870|8867.2|3
1644435650000|2022-02-09 19:40:50|8869.5|8866.7|8867|8864.2|8869.5|8866.7|8866.5|8863.7|444
1644435660000|2022-02-09 19:41:00|8867.4|8864.6|8866|8863.2|8867.4|8864.6|8866|8863.2|54
1644435670000|2022-02-09 19:41:10|8865.7|8862.9|8864.5|8861.7|8866|8863.2|8864|8861.2|136
1644435680000|2022-02-09 19:41:20|8865|8862.2|8863.9|8861.1|8865.4|8862.6|8863.7|8860.9|32
1644435690000|2022-02-09 19:41:30|8863.7|8860.9|8863.4|8860.6|8864.4|8861.6|8863.4|8860.6|26
1644435700000|2022-02-09 19:41:40|8863|8860.2|8862|8859.2|8864.4|8861.6|8860|8857.2|126
1644435710000|2022-02-09 19:41:50|8861.5|8858.7|8861.5|8858.7|8862.3|8859.5|8861|8858.2|73
1644435720000|2022-02-09 19:42:00|8861.3|8858.5|8862.3|8859.5|8862.3|8859.5|8861.3|8858.5|28
1644435730000|2022-02-09 19:42:10|8862|8859.2|8866.1|8863.3|8866.3|8863.5|8861.3|8858.5|139
1644435740000|2022-02-09 19:42:20|8866.6|8863.8|8867.6|8864.8|8867.6|8864.8|8865.6|8862.8|16
1644435750000|2022-02-09 19:42:30|8868.1|8865.3|8866.6|8863.8|8869.8|8867|8866.6|8863.8|39
1644435760000|2022-02-09 19:42:40|8866.8|8864|8866.6|8863.8|8867.6|8864.8|8866.1|8863.3|30
1644435770000|2022-02-09 19:42:50|8866.9|8864.1|8867.6|8864.8|8868.3|8865.5|8866.9|8864.1|2
1644435780000|2022-02-09 19:43:00|8867.5|8864.7|8867.1|8864.3|8867.6|8864.8|8867|8864.2|33
1644435790000|2022-02-09 19:43:10|8867.3|8864.5|8867|8864.2|8867.6|8864.8|8867|8864.2|9
1644435800000|2022-02-09 19:43:20|8867.1|8864.3|8867.6|8864.8|8868|8865.2|8866.1|8863.3|117
1644435810000|2022-02-09 19:43:30|8868|8865.2|8868|8865.2|8868|8865.2|8867.6|8864.8|10
1644435820000|2022-02-09 19:43:40|8867|8864.2|8866.1|8863.3|8867|8864.2|8865.6|8862.8|22
1644435830000|2022-02-09 19:43:50|8865.6|8862.8|8865.5|8862.7|8865.6|8862.8|8864.6|8861.8|20
1644435840000|2022-02-09 19:44:00|8865.1|8862.3|8864.6|8861.8|8865.1|8862.3|8863.6|8860.8|21
1644435850000|2022-02-09 19:44:10|8865|8862.2|8863.6|8860.8|8865|8862.2|8863.6|8860.8|5
1644435860000|2022-02-09 19:44:20|8864|8861.2|8863.6|8860.8|8864|8861.2|8862.3|8859.5|67
1644435870000|2022-02-09 19:44:30|8862.6|8859.8|8862.6|8859.8|8863.1|8860.3|8862.6|8859.8|13
1644435880000|2022-02-09 19:44:40|8862.1|8859.3|8862.6|8859.8|8862.6|8859.8|8862|8859.2|9
1644435890000|2022-02-09 19:44:50|||||||||5
1644435900000|2022-02-09 19:45:00|8863|8860.2|8863.3|8860.5|8863.8|8861|8862.6|8859.8|16
1644435910000|2022-02-09 19:45:10|8863.6|8860.8|8864.7|8861.9|8865.2|8862.4|8863.6|8860.8|7
1644435920000|2022-02-09 19:45:20|8865.1|8862.3|8864.6|8861.8|8865.2|8862.4|8864.2|8861.4|5
1644435930000|2022-02-09 19:45:30|8865.1|8862.3|8864.6|8861.8|8865.2|8862.4|8864.6|8861.8|5
1644435940000|2022-02-09 19:45:40|8865|8862.2|8865.6|8862.8|8865.6|8862.8|8865|8862.2|2
1644435950000|2022-02-09 19:45:50|8865.2|8862.4|8866.1|8863.3|8866.2|8863.4|8865.2|8862.4|11
1644435960000|2022-02-09 19:46:00|8865.6|8862.8|8865.6|8862.8|8866.1|8863.3|8864.7|8861.9|7
1644435970000|2022-02-09 19:46:10|8866.1|8863.3|8866.1|8863.3|8866.6|8863.8|8866.1|8863.3|5
1644435980000|2022-02-09 19:46:20|8866|8863.2|8866.6|8863.8|8866.6|8863.8|8865.6|8862.8|10
1644435990000|2022-02-09 19:46:30|8866.2|8863.4|8866.6|8863.8|8866.6|8863.8|8866.2|8863.4|1
1644436000000|2022-02-09 19:46:40|8866.2|8863.4|8865.6|8862.8|8866.6|8863.8|8865.6|8862.8|5
1644436010000|2022-02-09 19:46:50|8866.2|8863.4|8865.6|8862.8|8866.2|8863.4|8865.6|8862.8|3
1644436020000|2022-02-09 19:47:00|8865.9|8863.1|8865|8862.2|8866.1|8863.3|8865|8862.2|42
1644436030000|2022-02-09 19:47:10|8865.2|8862.4|8864|8861.2|8865.2|8862.4|8864|8861.2|9
1644436040000|2022-02-09 19:47:20|8863.2|8860.4|8862.6|8859.8|8863.2|8860.4|8861.6|8858.8|8
1644436050000|2022-02-09 19:47:30|8862.1|8859.3|8862|8859.2|8863|8860.2|8862|8859.2|5
1644436060000|2022-02-09 19:47:40|8862.1|8859.3|8863.6|8860.8|8864|8861.2|8862.1|8859.3|13
1644436070000|2022-02-09 19:47:50|8864|8861.2|8864|8861.2|8864|8861.2|8863.3|8860.5|10
1644436080000|2022-02-09 19:48:00|8863.6|8860.8|8867|8864.2|8867|8864.2|8863.6|8860.8|19
1644436090000|2022-02-09 19:48:10|8866.6|8863.8|8867|8864.2|8867|8864.2|8866.3|8863.5|10
1644436100000|2022-02-09 19:48:20|8867.7|8864.9|8866.6|8863.8|8867.7|8864.9|8865.5|8862.7|69
1644436110000|2022-02-09 19:48:30|8866.5|8863.7|8866.6|8863.8|8866.6|8863.8|8866.5|8863.7|6
1644436120000|2022-02-09 19:48:40|8866.7|8863.9|8865.6|8862.8|8866.7|8863.9|8865.6|8862.8|26
1644436130000|2022-02-09 19:48:50|8865.2|8862.4|8865.6|8862.8|8865.6|8862.8|8865.2|8862.4|5
1644436140000|2022-02-09 19:49:00|8866.6|8863.8|8866.2|8863.4|8866.6|8863.8|8865.6|8862.8|22
1644436150000|2022-02-09 19:49:10|8866.7|8863.9|8867.2|8864.4|8867.6|8864.8|8866.7|8863.9|7
1644436160000|2022-02-09 19:49:20|8867.6|8864.8|8866.6|8863.8|8867.6|8864.8|8866.6|8863.8|4
1644436170000|2022-02-09 19:49:30|8867.1|8864.3|8866.6|8863.8|8867.1|8864.3|8866.6|8863.8|8
1644436180000|2022-02-09 19:49:40|8866.7|8863.9|8865.6|8862.8|8866.9|8864.1|8865.6|8862.8|55
1644436190000|2022-02-09 19:49:50|8865.7|8862.9|8865.2|8862.4|8866.6|8863.8|8865.2|8862.4|10
1644436200000|2022-02-09 19:50:00|8865.6|8862.8|8866|8863.2|8866.6|8863.8|8865.6|8862.8|9
1644436210000|2022-02-09 19:50:10|8866.2|8863.4|8865.6|8862.8|8867.2|8864.4|8865.6|8862.8|51
1644436220000|2022-02-09 19:50:20|8865.7|8862.9|8866.7|8863.9|8867.2|8864.4|8865.7|8862.9|11
1644436230000|2022-02-09 19:50:30|8867.2|8864.4|8865.6|8862.8|8867.2|8864.4|8865.6|8862.8|11
1644436240000|2022-02-09 19:50:40|||||||||6
1644436250000|2022-02-09 19:50:50|8865.9|8863.1|8867.6|8864.8|8867.6|8864.8|8865.9|8863.1|9
1644436260000|2022-02-09 19:51:00|8868|8865.2|8868|8865.2|8868|8865.2|8867.6|8864.8|23
1644436270000|2022-02-09 19:51:10|8867.6|8864.8|8867.6|8864.8|8868|8865.2|8867.6|8864.8|1
1644436280000|2022-02-09 19:51:20|8868|8865.2|8867.6|8864.8|8868|8865.2|8867.6|8864.8|11
1644436290000|2022-02-09 19:51:30|8868|8865.2|8867.6|8864.8|8868|8865.2|8867.6|8864.8|10
1644436300000|2022-02-09 19:51:40|8868|8865.2|8868|8865.2|8868|8865.2|8868|8865.2|1
1644436310000|2022-02-09 19:51:50|8867.6|8864.8|8868|8865.2|8868|8865.2|8867.6|8864.8|1
1644436320000|2022-02-09 19:52:00|8867.6|8864.8|8867|8864.2|8868|8865.2|8866.6|8863.8|9
1644436330000|2022-02-09 19:52:10|8866.2|8863.4|8866.1|8863.3|8866.6|8863.8|8866.1|8863.3|7
1644436340000|2022-02-09 19:52:20|8866.5|8863.7|8866.6|8863.8|8866.6|8863.8|8866.1|8863.3|1
1644436350000|2022-02-09 19:52:30|8866.2|8863.4|8866.6|8863.8|8867.6|8864.8|8866.1|8863.3|12
1644436370000|2022-02-09 19:52:50|8867|8864.2|8866.6|8863.8|8867.1|8864.3|8866.6|8863.8|2
1644436380000|2022-02-09 19:53:00|8866.3|8863.5|8866.6|8863.8|8866.6|8863.8|8865.6|8862.8|20
1644436390000|2022-02-09 19:53:10|8867|8864.2|8866.6|8863.8|8867|8864.2|8866.6|8863.8|0
1644436410000|2022-02-09 19:53:30|8866.7|8863.9|8866.6|8863.8|8867.6|8864.8|8866.6|8863.8|101
1644436420000|2022-02-09 19:53:40|8866.7|8863.9|8866.2|8863.4|8867.2|8864.4|8865.7|8862.9|27
1644436430000|2022-02-09 19:53:50|8865.9|8863.1|8865.9|8863.1|8865.9|8863.1|8865.9|8863.1|0
1644436440000|2022-02-09 19:54:00|8865.6|8862.8|8865.7|8862.9|8865.7|8862.9|8865.2|8862.4|8
1644436450000|2022-02-09 19:54:10|8865.6|8862.8|8865.7|8862.9|8865.7|8862.9|8865.6|8862.8|1
1644436460000|2022-02-09 19:54:20|8865.9|8863.1|8866.2|8863.4|8866.2|8863.4|8865.6|8862.8|5
1644436470000|2022-02-09 19:54:30|8865.9|8863.1|8865.9|8863.1|8866.2|8863.4|8865.9|8863.1|1
1644436480000|2022-02-09 19:54:40|8866.2|8863.4|8867.2|8864.4|8867.2|8864.4|8865.9|8863.1|7
1644436490000|2022-02-09 19:54:50|8866.9|8864.1|8866.7|8863.9|8866.9|8864.1|8865.9|8863.1|24
1644436500000|2022-02-09 19:55:00|8866.6|8863.8|8866.9|8864.1|8866.9|8864.1|8866.6|8863.8|1
1644436510000|2022-02-09 19:55:10|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|0
1644436530000|2022-02-09 19:55:30|8867.6|8864.8|8867.6|8864.8|8868|8865.2|8867.6|8864.8|66
1644436540000|2022-02-09 19:55:40|||||||||20
1644436550000|2022-02-09 19:55:50|8866.9|8864.1|8865.9|8863.1|8867.2|8864.4|8865.6|8862.8|18
1644436560000|2022-02-09 19:56:00|8865.6|8862.8|8865.6|8862.8|8866.1|8863.3|8864.9|8862.1|6
1644436570000|2022-02-09 19:56:10|8865.2|8862.4|8864.6|8861.8|8865.2|8862.4|8864.2|8861.4|8
1644436580000|2022-02-09 19:56:20|8864.9|8862.1|8863.9|8861.1|8865.6|8862.8|8863.6|8860.8|33
1644436590000|2022-02-09 19:56:30|8864.2|8861.4|8863.9|8861.1|8864.6|8861.8|8863.6|8860.8|35
1644436600000|2022-02-09 19:56:40|8864.2|8861.4|8866.6|8863.8|8866.6|8863.8|8864.2|8861.4|16
1644436610000|2022-02-09 19:56:50|8866.2|8863.4|8865.6|8862.8|8866.6|8863.8|8865.2|8862.4|6
1644436620000|2022-02-09 19:57:00|8866.2|8863.4|8866.6|8863.8|8866.6|8863.8|8866.2|8863.4|45
1644436630000|2022-02-09 19:57:10|8866.2|8863.4|8869.9|8867.1|8869.9|8867.1|8866.2|8863.4|62
1644436640000|2022-02-09 19:57:20|8870.2|8867.4|8870.9|8868.1|8870.9|8868.1|8869.9|8867.1|23
1644436650000|2022-02-09 19:57:30|8871|8868.2|8870.9|8868.1|8871.2|8868.4|8870.5|8867.7|9
1644436660000|2022-02-09 19:57:40|8871.2|8868.4|8870.9|8868.1|8871.9|8869.1|8870.9|8868.1|8
1644436670000|2022-02-09 19:57:50|8871.7|8868.9|8871.2|8868.4|8871.9|8869.1|8870.7|8867.9|34
1644436680000|2022-02-09 19:58:00|8870.9|8868.1|8871.9|8869.1|8871.9|8869.1|8869.9|8867.1|22
1644436690000|2022-02-09 19:58:10|8872.7|8869.9|8871.2|8868.4|8872.7|8869.9|8870.2|8867.4|26
1644436700000|2022-02-09 19:58:20|8870.6|8867.8|8870.9|8868.1|8871.2|8868.4|8870.6|8867.8|9
1644436710000|2022-02-09 19:58:30|8871.2|8868.4|8871.9|8869.1|8871.9|8869.1|8870.9|8868.1|2
1644436720000|2022-02-09 19:58:40|8872.2|8869.4|8871.8|8869|8872.2|8869.4|8870.9|8868.1|14
1644436730000|2022-02-09 19:58:50|8872.2|8869.4|8871.8|8869|8872.8|8870|8871.8|8869|9
1644436740000|2022-02-09 19:59:00|8871.5|8868.7|8871.8|8869|8871.8|8869|8870.8|8868|7
1644436750000|2022-02-09 19:59:10|8872.8|8870|8872.8|8870|8872.8|8870|8872.8|8870|7
1644436760000|2022-02-09 19:59:20|8872.2|8869.4|8871.8|8869|8872.2|8869.4|8871.8|8869|19
1644436770000|2022-02-09 19:59:30|8871.5|8868.7|8871.7|8868.9|8871.8|8869|8871.2|8868.4|7
1644436780000|2022-02-09 19:59:40|8871.2|8868.4|8870.7|8867.9|8871.2|8868.4|8870.2|8867.4|32
1644436790000|2022-02-09 19:59:50|8870.8|8868|8870.7|8867.9|8870.8|8868|8870.2|8867.4|7
1644436800000|2022-02-09 20:00:00|8870.3|8867.5|8875.1|8872.3|8876.1|8873.3|8870.2|8867.4|376
1644436810000|2022-02-09 20:00:10|8875.3|8872.5|8874.8|8872|8875.3|8872.5|8874.1|8871.3|22
1644436820000|2022-02-09 20:00:20|8874.4|8871.6|8875.4|8872.6|8875.8|8873|8874.4|8871.6|15
1644436830000|2022-02-09 20:00:30|8875.1|8872.3|8875.8|8873|8875.8|8873|8874.4|8871.6|63
1644436840000|2022-02-09 20:00:40|8875.4|8872.6|8878.7|8875.9|8878.7|8875.9|8875.1|8872.3|528
1644436850000|2022-02-09 20:00:50|8879|8876.2|8878.7|8875.9|8879.2|8876.4|8877.7|8874.9|46
1644436860000|2022-02-09 20:01:00|8880|8877.2|8879.4|8876.6|8880.3|8877.5|8879.3|8876.5|179
1644436870000|2022-02-09 20:01:10|8879.3|8876.5|8879.1|8876.3|8882.2|8879.4|8878.3|8875.5|653
1644436880000|2022-02-09 20:01:20|8878.9|8876.1|8878.6|8875.8|8878.9|8876.1|8877.9|8875.1|12
1644436890000|2022-02-09 20:01:30|8878.9|8876.1|8879.9|8877.1|8879.9|8877.1|8877.9|8875.1|68
1644436900000|2022-02-09 20:01:40|8880.1|8877.3|8879.8|8877|8881.8|8879|8879.7|8876.9|279
1644436910000|2022-02-09 20:01:50|8880|8877.2|8880.8|8878|8881.8|8879|8880|8877.2|37
1644436920000|2022-02-09 20:02:00|8881.3|8878.5|8881.5|8878.7|8882.3|8879.5|8880.5|8877.7|41
1644436930000|2022-02-09 20:02:10|8880.8|8878|8881.8|8879|8883|8880.2|8880.5|8877.7|52
1644436940000|2022-02-09 20:02:20|8881.4|8878.6|8879.7|8876.9|8881.4|8878.6|8878.6|8875.8|113
1644436950000|2022-02-09 20:02:30|8880.1|8877.3|8879.7|8876.9|8880.1|8877.3|8879.6|8876.8|1
1644436960000|2022-02-09 20:02:40|8880.2|8877.4|8879.6|8876.8|8880.6|8877.8|8879.6|8876.8|7
1644436970000|2022-02-09 20:02:50|8880.2|8877.4|8880.2|8877.4|8881.2|8878.4|8880.2|8877.4|13
1644436980000|2022-02-09 20:03:00|8879.1|8876.3|8879.2|8876.4|8879.6|8876.8|8878.6|8875.8|55
1644436990000|2022-02-09 20:03:10|8879.6|8876.8|8878.8|8876|8879.6|8876.8|8878.8|8876|68
1644437000000|2022-02-09 20:03:20|8878.9|8876.1|8882.2|8879.4|8883.6|8880.8|8878.8|8876|61
1644437010000|2022-02-09 20:03:30|8882.1|8879.3|8882.1|8879.3|8882.2|8879.4|8882.1|8879.3|1
1644437020000|2022-02-09 20:03:40|8881.6|8878.8|8881.6|8878.8|8881.6|8878.8|8880.6|8877.8|39
1644437040000|2022-02-09 20:04:00|8882.3|8879.5|8884.1|8881.3|8884.2|8881.4|8881.9|8879.1|53
1644437050000|2022-02-09 20:04:10|8884.2|8881.4|8886.3|8883.5|8886.3|8883.5|8883.2|8880.4|172
1644437060000|2022-02-09 20:04:20|8885.8|8883|8887|8884.2|8887.1|8884.3|8885.8|8883|29
1644437070000|2022-02-09 20:04:30|8886.6|8883.8|8886|8883.2|8887|8884.2|8885.8|8883|36
1644437080000|2022-02-09 20:04:40|8885.8|8883|8885.3|8882.5|8885.8|8883|8884.8|8882|138
1644437090000|2022-02-09 20:04:50|8884.8|8882|8884.2|8881.4|8886|8883.2|8884.2|8881.4|105
1644437100000|2022-02-09 20:05:00|8885.2|8882.4|8885.3|8882.5|8885.8|8883|8884.8|8882|64
1644437110000|2022-02-09 20:05:10|8885.8|8883|8885.8|8883|8886.3|8883.5|8885.8|8883|7
1644437120000|2022-02-09 20:05:20|8886.2|8883.4|8886.2|8883.4|8886.5|8883.7|8885.8|8883|13
1644437130000|2022-02-09 20:05:30|8886.5|8883.7|8886.8|8884|8886.8|8884|8885.8|8883|12
1644437140000|2022-02-09 20:05:40|8886.6|8883.8|8886.2|8883.4|8886.6|8883.8|8885.8|8883|14
1644437150000|2022-02-09 20:05:50|8885.8|8883|8885.8|8883|8886.3|8883.5|8885.2|8882.4|17
1644437160000|2022-02-09 20:06:00|8885.6|8882.8|8885.2|8882.4|8885.7|8882.9|8884.8|8882|9
1644437170000|2022-02-09 20:06:10|8884.8|8882|8886.8|8884|8886.8|8884|8884.8|8882|15
1644437180000|2022-02-09 20:06:20|8886.5|8883.7|8886.8|8884|8886.8|8884|8886.2|8883.4|11
1644437190000|2022-02-09 20:06:30|8886.6|8883.8|8885.8|8883|8886.8|8884|8885.8|8883|25
1644437200000|2022-02-09 20:06:40|8886.3|8883.5|8885.8|8883|8886.8|8884|8885.8|8883|30
1644437210000|2022-02-09 20:06:50|8885.6|8882.8|8884.3|8881.5|8885.6|8882.8|8883.8|8881|19
1644437220000|2022-02-09 20:07:00|8883.8|8881|8884.7|8881.9|8886.3|8883.5|8883.8|8881|33
1644437230000|2022-02-09 20:07:10|8884.8|8882|8885.8|8883|8885.8|8883|8884.8|8882|7
1644437240000|2022-02-09 20:07:20|8886.2|8883.4|8886.2|8883.4|8886.2|8883.4|8885.7|8882.9|11
1644437250000|2022-02-09 20:07:30|8885.8|8883|8886.8|8884|8886.8|8884|8885.8|8883|8
1644437260000|2022-02-09 20:07:40|8886.7|8883.9|8889|8886.2|8889|8886.2|8886.2|8883.4|63
1644437270000|2022-02-09 20:07:50|8889.5|8886.7|8888.3|8885.5|8889.5|8886.7|8887.8|8885|34
1644437280000|2022-02-09 20:08:00|8887.8|8885|8889.5|8886.7|8889.5|8886.7|8887.8|8885|12
1644437290000|2022-02-09 20:08:10|8890.1|8887.3|8889.5|8886.7|8890.1|8887.3|8889|8886.2|26
1644437300000|2022-02-09 20:08:20|8889.3|8886.5|8888.5|8885.7|8889.3|8886.5|8888.5|8885.7|8
1644437310000|2022-02-09 20:08:30|8887.8|8885|8887.5|8884.7|8888.5|8885.7|8887.5|8884.7|24
1644437320000|2022-02-09 20:08:40|8887.2|8884.4|8886.8|8884|8887.2|8884.4|8886.8|8884|2
1644437330000|2022-02-09 20:08:50|8886.5|8883.7|8888.3|8885.5|8888.5|8885.7|8886.5|8883.7|9
1644437340000|2022-02-09 20:09:00|8888.2|8885.4|8888|8885.2|8888.3|8885.5|8887.8|8885|3
1644437350000|2022-02-09 20:09:10|8887.5|8884.7|8887.3|8884.5|8887.5|8884.7|8887.2|8884.4|5
1644437360000|2022-02-09 20:09:20|8887.2|8884.4|8887.8|8885|8888.1|8885.3|8887.2|8884.4|6
1644437380000|2022-02-09 20:09:40|8887.2|8884.4|8887.8|8885|8887.8|8885|8887.2|8884.4|7
1644437390000|2022-02-09 20:09:50|8887.7|8884.9|8888.2|8885.4|8888.2|8885.4|8887.7|8884.9|10
1644437400000|2022-02-09 20:10:00|8888.8|8886|8892.5|8889.7|8892.8|8890|8888.2|8885.4|57
1644437410000|2022-02-09 20:10:10|8892.8|8890|8891.3|8888.5|8893.2|8890.4|8891.3|8888.5|12
1644437420000|2022-02-09 20:10:20|8891.5|8888.7|8890.2|8887.4|8891.5|8888.7|8889.8|8887|7
1644437430000|2022-02-09 20:10:30|8890.3|8887.5|8890.5|8887.7|8890.5|8887.7|8890.2|8887.4|11
1644437440000|2022-02-09 20:10:40|8890.3|8887.5|8892.8|8890|8892.8|8890|8890.3|8887.5|14
1644437450000|2022-02-09 20:10:50|8892.7|8889.9|8894.2|8891.4|8894.3|8891.5|8892.3|8889.5|12
1644437460000|2022-02-09 20:11:00|8894.4|8891.6|8895.8|8893|8895.8|8893|8894.2|8891.4|27
1644437470000|2022-02-09 20:11:10|8896.2|8893.4|8895.8|8893|8896.8|8894|8895.4|8892.6|13
1644437480000|2022-02-09 20:11:20|8896.2|8893.4|8895.8|8893|8896.2|8893.4|8895.4|8892.6|5
1644437490000|2022-02-09 20:11:30|8895.4|8892.6|8894.2|8891.4|8895.4|8892.6|8894.2|8891.4|23
1644437500000|2022-02-09 20:11:40|8894.3|8891.5|8894.8|8892|8894.8|8892|8893.8|8891|3
1644437510000|2022-02-09 20:11:50|8894.3|8891.5|8893.8|8891|8894.3|8891.5|8893.7|8890.9|4
1644437520000|2022-02-09 20:12:00|8893.7|8890.9|8894.2|8891.4|8894.3|8891.5|8893.3|8890.5|9
1644437530000|2022-02-09 20:12:10|8893.8|8891|8893.2|8890.4|8894.2|8891.4|8893.2|8890.4|6
1644437540000|2022-02-09 20:12:20|8892.8|8890|8893.2|8890.4|8893.2|8890.4|8892.8|8890|1
1644437550000|2022-02-09 20:12:30|8892.8|8890|8892.5|8889.7|8892.8|8890|8892.2|8889.4|17
1644437560000|2022-02-09 20:12:40|8892.7|8889.9|8893.2|8890.4|8893.2|8890.4|8892.7|8889.9|0
1644437570000|2022-02-09 20:12:50|8894.2|8891.4|8894.2|8891.4|8894.2|8891.4|8894.2|8891.4|3
1644437580000|2022-02-09 20:13:00|8894.4|8891.6|8895.3|8892.5|8895.8|8893|8894.4|8891.6|15
1644437590000|2022-02-09 20:13:10|8895.8|8893|8896.2|8893.4|8896.2|8893.4|8895.2|8892.4|13
1644437600000|2022-02-09 20:13:20|8895.8|8893|8895.8|8893|8895.8|8893|8895.8|8893|2
1644437610000|2022-02-09 20:13:30|8896.2|8893.4|8897.2|8894.4|8897.2|8894.4|8895.4|8892.6|25
1644437620000|2022-02-09 20:13:40|8896.8|8894|8897.2|8894.4|8897.8|8895|8896.8|8894|35
1644437630000|2022-02-09 20:13:50|8896.8|8894|8897.2|8894.4|8897.3|8894.5|8896.2|8893.4|23
1644437640000|2022-02-09 20:14:00|8897.3|8894.5|8897.8|8895|8898.3|8895.5|8897.2|8894.4|13
1644437650000|2022-02-09 20:14:10|8898.2|8895.4|8898.2|8895.4|8898.8|8896|8897.8|8895|18
1644437660000|2022-02-09 20:14:20|8897.8|8895|8898.2|8895.4|8898.3|8895.5|8897.8|8895|3
1644437670000|2022-02-09 20:14:30|8897.8|8895|8898.8|8896|8898.8|8896|8897.8|8895|4
1644437680000|2022-02-09 20:14:40|||||||||1
1644437690000|2022-02-09 20:14:50|8899.3|8896.5|8896.2|8893.4|8899.8|8897|8895.8|8893|51
1644437700000|2022-02-09 20:15:00|8895.8|8893|8896.2|8893.4|8896.2|8893.4|8895.2|8892.4|20
1644437710000|2022-02-09 20:15:10|8896|8893.2|8895.8|8893|8896.2|8893.4|8895.2|8892.4|11
1644437720000|2022-02-09 20:15:20|8895.3|8892.5|8897.8|8895|8897.8|8895|8895.3|8892.5|19
1644437730000|2022-02-09 20:15:30|8898.5|8895.7|8898.4|8895.6|8898.8|8896|8897.9|8895.1|28
1644437740000|2022-02-09 20:15:40|8898.8|8896|8898.8|8896|8898.9|8896.1|8898.4|8895.6|9
1644437750000|2022-02-09 20:15:50|8898.4|8895.6|8899.8|8897|8900.8|8898|8898.4|8895.6|39
1644437760000|2022-02-09 20:16:00|8900.4|8897.6|8900.4|8897.6|8901.4|8898.6|8899.4|8896.6|15
1644437770000|2022-02-09 20:16:10|8900.8|8898|8900.4|8897.6|8901.4|8898.6|8900.4|8897.6|7
1644437780000|2022-02-09 20:16:20|8900.8|8898|8899.8|8897|8901.4|8898.6|8899.8|8897|15
1644437790000|2022-02-09 20:16:30|8900.2|8897.4|8900.2|8897.4|8900.2|8897.4|8899.8|8897|1
1644437800000|2022-02-09 20:16:40|8899.8|8897|8901.4|8898.6|8901.8|8899|8899.8|8897|11
1644437820000|2022-02-09 20:17:00|8900.2|8897.4|8900.2|8897.4|8900.4|8897.6|8899.8|8897|22
1644437830000|2022-02-09 20:17:10|8899.8|8897|8899.4|8896.6|8899.8|8897|8899.4|8896.6|0
1644437840000|2022-02-09 20:17:20|8899.8|8897|8899.8|8897|8899.8|8897|8899.4|8896.6|0
1644437850000|2022-02-09 20:17:30|8899.4|8896.6|8899.2|8896.4|8899.4|8896.6|8898.9|8896.1|8
1644437860000|2022-02-09 20:17:40|8898.8|8896|8898.8|8896|8898.8|8896|8898.8|8896|0
1644437870000|2022-02-09 20:17:50|8899.1|8896.3|8900.8|8898|8900.8|8898|8898.8|8896|30
1644437880000|2022-02-09 20:18:00|8901.2|8898.4|8900.7|8897.9|8901.8|8899|8900.7|8897.9|12
1644437890000|2022-02-09 20:18:10|8900.8|8898|8900.7|8897.9|8900.8|8898|8900.5|8897.7|0
1644437900000|2022-02-09 20:18:20|8900.2|8897.4|8900.8|8898|8900.8|8898|8900.2|8897.4|13
1644437910000|2022-02-09 20:18:30|8901.2|8898.4|8901.2|8898.4|8901.8|8899|8901.2|8898.4|14
1644437920000|2022-02-09 20:18:40|8901.3|8898.5|8901.8|8899|8902.2|8899.4|8901.2|8898.4|11
1644437930000|2022-02-09 20:18:50|8902.2|8899.4|8902.2|8899.4|8902.2|8899.4|8901.2|8898.4|4
1644437940000|2022-02-09 20:19:00|8902.4|8899.6|8902.7|8899.9|8902.8|8900|8902.2|8899.4|14
1644437950000|2022-02-09 20:19:10|8902.5|8899.7|8902.8|8900|8902.8|8900|8902.2|8899.4|9
1644437960000|2022-02-09 20:19:20|8902.7|8899.9|8903.4|8900.6|8903.8|8901|8902.3|8899.5|16
1644437970000|2022-02-09 20:19:30|8903.8|8901|8901.5|8898.7|8904.1|8901.3|8901.5|8898.7|34
1644437980000|2022-02-09 20:19:40|8901.2|8898.4|8902.2|8899.4|8902.5|8899.7|8901.2|8898.4|3
1644437990000|2022-02-09 20:19:50|8902.5|8899.7|8902.5|8899.7|8902.7|8899.9|8902|8899.2|17
1644438000000|2022-02-09 20:20:00|8903|8900.2|8902.5|8899.7|8903|8900.2|8902.2|8899.4|5
1644438010000|2022-02-09 20:20:10|8902.2|8899.4|8901.2|8898.4|8902.5|8899.7|8900.7|8897.9|5
1644438020000|2022-02-09 20:20:20|8900.8|8898|8901.2|8898.4|8902.2|8899.4|8900.5|8897.7|11
1644438030000|2022-02-09 20:20:30|8901.8|8899|8902.2|8899.4|8902.2|8899.4|8901.2|8898.4|12
1644438040000|2022-02-09 20:20:40|8903.3|8900.5|8904.7|8901.9|8905.1|8902.3|8903.3|8900.5|164
1644438050000|2022-02-09 20:20:50|8904.4|8901.6|8904.7|8901.9|8905.1|8902.3|8903.7|8900.9|12
1644438060000|2022-02-09 20:21:00|8905.2|8902.4|8905.2|8902.4|8905.3|8902.5|8904.7|8901.9|21
1644438070000|2022-02-09 20:21:10|8905.1|8902.3|8904.7|8901.9|8905.2|8902.4|8904.7|8901.9|3
1644438080000|2022-02-09 20:21:20|8905.1|8902.3|8905.2|8902.4|8905.2|8902.4|8904.7|8901.9|2
1644438090000|2022-02-09 20:21:30|8904.7|8901.9|8902.7|8899.9|8904.7|8901.9|8902.7|8899.9|12
1644438100000|2022-02-09 20:21:40|||||||||2
1644438120000|2022-02-09 20:22:00|8902.8|8900|8902.7|8899.9|8902.8|8900|8902.7|8899.9|15
1644438130000|2022-02-09 20:22:10|8902.1|8899.3|8901.7|8898.9|8902.7|8899.9|8901.7|8898.9|17
1644438140000|2022-02-09 20:22:20|8902.1|8899.3|8901.7|8898.9|8902.1|8899.3|8901.2|8898.4|2
1644438160000|2022-02-09 20:22:40|8902.2|8899.4|8903.7|8900.9|8903.7|8900.9|8902.2|8899.4|27
1644438170000|2022-02-09 20:22:50|8903.3|8900.5|8903.7|8900.9|8903.7|8900.9|8903.2|8900.4|5
1644438190000|2022-02-09 20:23:10|8904.1|8901.3|8903.7|8900.9|8904.7|8901.9|8903.7|8900.9|16
1644438200000|2022-02-09 20:23:20|8904|8901.2|8906.7|8903.9|8906.7|8903.9|8904|8901.2|15
1644438210000|2022-02-09 20:23:30|8906.8|8904|8908|8905.2|8908.7|8905.9|8906.8|8904|39
1644438220000|2022-02-09 20:23:40|8906.6|8903.8|8907|8904.2|8907|8904.2|8905.5|8902.7|247
1644438240000|2022-02-09 20:24:00|8906.9|8904.1|8906|8903.2|8908|8905.2|8905.7|8902.9|22
1644438250000|2022-02-09 20:24:10|8906.7|8903.9|8906.5|8903.7|8907|8904.2|8906|8903.2|6
1644438260000|2022-02-09 20:24:20|8906.4|8903.6|8905|8902.2|8906.5|8903.7|8905|8902.2|4
1644438270000|2022-02-09 20:24:30|8905.5|8902.7|8905|8902.2|8905.5|8902.7|8905|8902.2|1
1644438280000|2022-02-09 20:24:40|8905.2|8902.4|8906|8903.2|8906|8903.2|8905|8902.2|9
1644438290000|2022-02-09 20:24:50|8905.7|8902.9|8905|8902.2|8906|8903.2|8905|8902.2|11
1644438300000|2022-02-09 20:25:00|8905.5|8902.7|8906|8903.2|8906.5|8903.7|8905.5|8902.7|14
1644438310000|2022-02-09 20:25:10|8905.7|8902.9|8905.7|8902.9|8906|8903.2|8905.7|8902.9|2
1644438320000|2022-02-09 20:25:20|8905.5|8902.7|8906.7|8903.9|8906.7|8903.9|8905.5|8902.7|9
1644438330000|2022-02-09 20:25:30|8907|8904.2|8907.4|8904.6|8907.4|8904.6|8906|8903.2|115
1644438340000|2022-02-09 20:25:40|8907.7|8904.9|8909|8906.2|8909|8906.2|8907.7|8904.9|15
1644438350000|2022-02-09 20:25:50|8909.4|8906.6|8910|8907.2|8910|8907.2|8909.4|8906.6|6
1644438360000|2022-02-09 20:26:00|8909.5|8906.7|8910|8907.2|8910|8907.2|8909.4|8906.6|25
1644438370000|2022-02-09 20:26:10|8909.7|8906.9|8909.4|8906.6|8910|8907.2|8909.4|8906.6|9
1644438380000|2022-02-09 20:26:20|8909|8906.2|8907.4|8904.6|8909|8906.2|8907.4|8904.6|23
1644438390000|2022-02-09 20:26:30|8907|8904.2|8907.4|8904.6|8907.4|8904.6|8907|8904.2|2
1644438400000|2022-02-09 20:26:40|8908|8905.2|8907.4|8904.6|8908|8905.2|8907.4|8904.6|6
1644438410000|2022-02-09 20:26:50|8907|8904.2|8908|8905.2|8908|8905.2|8906.4|8903.6|20
1644438420000|2022-02-09 20:27:00|8908.3|8905.5|8909.5|8906.7|8909.7|8906.9|8908.3|8905.5|15
1644438430000|2022-02-09 20:27:10|8909.7|8906.9|8909.4|8906.6|8909.7|8906.9|8908.7|8905.9|1
1644438440000|2022-02-09 20:27:20|8909.5|8906.7|8909.7|8906.9|8910|8907.2|8909.4|8906.6|17
1644438450000|2022-02-09 20:27:30|8910|8907.2|8909.5|8906.7|8910|8907.2|8908.7|8905.9|16
1644438460000|2022-02-09 20:27:40|8909.4|8906.6|8910.7|8907.9|8910.7|8907.9|8909.4|8906.6|10
1644438470000|2022-02-09 20:27:50|||||||||1
1644438480000|2022-02-09 20:28:00|8910.5|8907.7|8912.9|8910.1|8915.9|8913.1|8910.4|8907.6|572
1644438490000|2022-02-09 20:28:10|8913.6|8910.8|8912.9|8910.1|8913.9|8911.1|8912.8|8910|46
1644438500000|2022-02-09 20:28:20|8912.8|8910|8912.6|8909.8|8913.1|8910.3|8911.9|8909.1|164
1644438510000|2022-02-09 20:28:30|8912.9|8910.1|8915.2|8912.4|8915.8|8913|8912.6|8909.8|224
1644438520000|2022-02-09 20:28:40|8915.3|8912.5|8916.2|8913.4|8916.2|8913.4|8915.3|8912.5|217
1644438530000|2022-02-09 20:28:50|8915.8|8913|8915.2|8912.4|8916.2|8913.4|8915.2|8912.4|6
1644438540000|2022-02-09 20:29:00|8914.6|8911.8|8916.2|8913.4|8917.2|8914.4|8914.6|8911.8|30
1644438550000|2022-02-09 20:29:10|8916.3|8913.5|8916.3|8913.5|8916.7|8913.9|8916.2|8913.4|1
1644438560000|2022-02-09 20:29:20|8916.5|8913.7|8917.2|8914.4|8917.8|8915|8916.3|8913.5|23
1644438570000|2022-02-09 20:29:30|8917.3|8914.5|8917.2|8914.4|8917.8|8915|8917.2|8914.4|13
1644438580000|2022-02-09 20:29:40|8917.3|8914.5|8918.8|8916|8919.2|8916.4|8917.2|8914.4|44
1644438590000|2022-02-09 20:29:50|8918.7|8915.9|8918.8|8916|8918.8|8916|8918.3|8915.5|15
1644438600000|2022-02-09 20:30:00|8918.2|8915.4|8917.3|8914.5|8918.2|8915.4|8917.2|8914.4|25
1644438610000|2022-02-09 20:30:10|8917.2|8914.4|8915.6|8912.8|8917.3|8914.5|8915.6|8912.8|26
1644438620000|2022-02-09 20:30:20|8915.8|8913|8914.2|8911.4|8915.8|8913|8914.2|8911.4|10
1644438630000|2022-02-09 20:30:30|8913.8|8911|8913.7|8910.9|8913.8|8911|8913.2|8910.4|7
1644438640000|2022-02-09 20:30:40|8913.6|8910.8|8912.2|8909.4|8914.2|8911.4|8912.2|8909.4|29
1644438650000|2022-02-09 20:30:50|8912.6|8909.8|8912.2|8909.4|8912.6|8909.8|8911.2|8908.4|7
1644438660000|2022-02-09 20:31:00|8911.7|8908.9|8912.2|8909.4|8912.7|8909.9|8911.7|8908.9|13
1644438670000|2022-02-09 20:31:10|8911.8|8909|8911.7|8908.9|8912.2|8909.4|8911.2|8908.4|16
1644438680000|2022-02-09 20:31:20|8911.8|8909|8913.2|8910.4|8913.2|8910.4|8911.8|8909|7
1644438690000|2022-02-09 20:31:30|8912.7|8909.9|8912.2|8909.4|8912.7|8909.9|8911.6|8908.8|6
1644438700000|2022-02-09 20:31:40|8911.7|8908.9|8911.2|8908.4|8911.7|8908.9|8910.2|8907.4|29
1644438710000|2022-02-09 20:31:50|8911.1|8908.3|8911.2|8908.4|8911.2|8908.4|8911.1|8908.3|11
1644438720000|2022-02-09 20:32:00|8911.6|8908.8|8913.2|8910.4|8913.2|8910.4|8911.6|8908.8|10
1644438730000|2022-02-09 20:32:10|8912.2|8909.4|8911.2|8908.4|8912.2|8909.4|8911.2|8908.4|13
1644438740000|2022-02-09 20:32:20|8911.6|8908.8|8911.2|8908.4|8911.6|8908.8|8911.2|8908.4|3
1644438750000|2022-02-09 20:32:30|8911.1|8908.3|8910.2|8907.4|8911.2|8908.4|8910.2|8907.4|10
1644438760000|2022-02-09 20:32:40|8911.2|8908.4|8910.6|8907.8|8912.2|8909.4|8909.9|8907.1|40
1644438770000|2022-02-09 20:32:50|8910.4|8907.6|8909.2|8906.4|8910.4|8907.6|8909.2|8906.4|5
1644438780000|2022-02-09 20:33:00|8909.1|8906.3|8909.9|8907.1|8909.9|8907.1|8908.9|8906.1|15
1644438790000|2022-02-09 20:33:10|||||||||3
1644438800000|2022-02-09 20:33:20|8909.6|8906.8|8909.2|8906.4|8909.9|8907.1|8909.2|8906.4|2
1644438810000|2022-02-09 20:33:30|8909.9|8907.1|8910.6|8907.8|8910.6|8907.8|8909.2|8906.4|6
1644438820000|2022-02-09 20:33:40|8910.4|8907.6|8909.6|8906.8|8910.4|8907.6|8909.6|8906.8|5
1644438830000|2022-02-09 20:33:50|8909.9|8907.1|8909.9|8907.1|8909.9|8907.1|8909.9|8907.1|2
1644438840000|2022-02-09 20:34:00|8910.6|8907.8|8908.9|8906.1|8910.6|8907.8|8908.6|8905.8|8
1644438850000|2022-02-09 20:34:10|8908.6|8905.8|8908.9|8906.1|8908.9|8906.1|8908.1|8905.3|13
1644438880000|2022-02-09 20:34:40|8907.3|8904.5|8906.9|8904.1|8907.3|8904.5|8906.9|8904.1|46
1644438890000|2022-02-09 20:34:50|8907.3|8904.5|8906.9|8904.1|8907.3|8904.5|8906.3|8903.5|30
1644438900000|2022-02-09 20:35:00|8905.8|8903|8904.9|8902.1|8905.8|8903|8903.9|8901.1|140
1644438910000|2022-02-09 20:35:10|8904.8|8902|8902.9|8900.1|8904.8|8902|8902.9|8900.1|24
1644438920000|2022-02-09 20:35:20|8903.1|8900.3|8902.6|8899.8|8903.8|8901|8902.6|8899.8|9
1644438930000|2022-02-09 20:35:30|8902.9|8900.1|8903.8|8901|8903.8|8901|8902.3|8899.5|16
1644438940000|2022-02-09 20:35:40|8902.9|8900.1|8902.8|8900|8902.9|8900.1|8902.8|8900|16
1644438950000|2022-02-09 20:35:50|8901.3|8898.5|8902.9|8900.1|8902.9|8900.1|8901.3|8898.5|39
1644438960000|2022-02-09 20:36:00|8903.4|8900.6|8904.9|8902.1|8904.9|8902.1|8903.4|8900.6|11
1644438970000|2022-02-09 20:36:10|8905.3|8902.5|8904.9|8902.1|8905.3|8902.5|8904.9|8902.1|6
1644438980000|2022-02-09 20:36:20|||||||||4
1644438990000|2022-02-09 20:36:30|8904.3|8901.5|8903.3|8900.5|8904.6|8901.8|8902.6|8899.8|58
1644439000000|2022-02-09 20:36:40|8902.9|8900.1|8903.3|8900.5|8904.3|8901.5|8902.9|8900.1|6
1644439010000|2022-02-09 20:36:50|8902.9|8900.1|8904.3|8901.5|8904.9|8902.1|8902.9|8900.1|16
1644439020000|2022-02-09 20:37:00|8904.8|8902|8905.9|8903.1|8905.9|8903.1|8904.3|8901.5|25
1644439030000|2022-02-09 20:37:10|8905.6|8902.8|8906.3|8903.5|8906.8|8904|8905.3|8902.5|5
1644439040000|2022-02-09 20:37:20|8905.9|8903.1|8904.9|8902.1|8905.9|8903.1|8904.9|8902.1|3
1644439050000|2022-02-09 20:37:30|8904.6|8901.8|8903.9|8901.1|8904.6|8901.8|8903.9|8901.1|1
1644439060000|2022-02-09 20:37:40|8904.3|8901.5|8904.3|8901.5|8904.9|8902.1|8904.3|8901.5|4
1644439070000|2022-02-09 20:37:50|8904.4|8901.6|8904.9|8902.1|8905.3|8902.5|8904.4|8901.6|1
1644439080000|2022-02-09 20:38:00|8905.3|8902.5|8905.8|8903|8905.8|8903|8905.3|8902.5|3
1644439090000|2022-02-09 20:38:10|8905.6|8902.8|8904.9|8902.1|8905.6|8902.8|8904.9|8902.1|2
1644439110000|2022-02-09 20:38:30|8905.3|8902.5|8905.8|8903|8905.9|8903.1|8905.3|8902.5|2
1644439120000|2022-02-09 20:38:40|8905.9|8903.1|8905.8|8903|8905.9|8903.1|8904.9|8902.1|2
1644439130000|2022-02-09 20:38:50|8904.9|8902.1|8905.9|8903.1|8906.3|8903.5|8904.9|8902.1|5
1644439140000|2022-02-09 20:39:00|8906.3|8903.5|8908.9|8906.1|8909.3|8906.5|8906.3|8903.5|24
1644439150000|2022-02-09 20:39:10|8909.3|8906.5|8908.9|8906.1|8909.3|8906.5|8908.9|8906.1|3
1644439160000|2022-02-09 20:39:20|8908.3|8905.5|8908.3|8905.5|8908.8|8906|8907.9|8905.1|4
1644439170000|2022-02-09 20:39:30|8908.4|8905.6|8907.9|8905.1|8908.9|8906.1|8907.9|8905.1|9
1644439180000|2022-02-09 20:39:40|||||||||1
1644439190000|2022-02-09 20:39:50|8907.8|8905|8907.9|8905.1|8909|8906.2|8907.8|8905|35
1644439200000|2022-02-09 20:40:00|8908.3|8905.5|8908.3|8905.5|8909.5|8906.7|8908.3|8905.5|12
1644439210000|2022-02-09 20:40:10|8908.6|8905.8|8907.9|8905.1|8908.8|8906|8907.9|8905.1|15
1644439220000|2022-02-09 20:40:20|8908|8905.2|8907.4|8904.6|8908.5|8905.7|8906.9|8904.1|14
1644439230000|2022-02-09 20:40:30|8907|8904.2|8907.9|8905.1|8907.9|8905.1|8906.9|8904.1|9
1644439240000|2022-02-09 20:40:40|8908.3|8905.5|8907.9|8905.1|8908.3|8905.5|8907.9|8905.1|1
1644439250000|2022-02-09 20:40:50|8907.3|8904.5|8907.9|8905.1|8907.9|8905.1|8907.3|8904.5|5
1644439260000|2022-02-09 20:41:00|8907.8|8905|8906.9|8904.1|8908.9|8906.1|8906.9|8904.1|41
1644439270000|2022-02-09 20:41:10|8906.8|8904|8904.9|8902.1|8906.8|8904|8904.3|8901.5|37
1644439280000|2022-02-09 20:41:20|8904.3|8901.5|8903.9|8901.1|8904.3|8901.5|8903.8|8901|31
1644439290000|2022-02-09 20:41:30|8904.3|8901.5|8903.8|8901|8904.3|8901.5|8903.3|8900.5|10
1644439300000|2022-02-09 20:41:40|8903.9|8901.1|8904.3|8901.5|8904.3|8901.5|8903.9|8901.1|0
1644439310000|2022-02-09 20:41:50|8905.9|8903.1|8906.9|8904.1|8906.9|8904.1|8905.8|8903|25
1644439320000|2022-02-09 20:42:00|8907.3|8904.5|8907.9|8905.1|8908.9|8906.1|8907.3|8904.5|35
1644439340000|2022-02-09 20:42:20|8907.6|8904.8|8907.3|8904.5|8907.6|8904.8|8907.3|8904.5|9
1644439350000|2022-02-09 20:42:30|8907.5|8904.7|8907.3|8904.5|8907.9|8905.1|8907.3|8904.5|3
1644439360000|2022-02-09 20:42:40|8906.9|8904.1|8906.9|8904.1|8906.9|8904.1|8906.9|8904.1|12
1644439370000|2022-02-09 20:42:50|8906.5|8903.7|8909.3|8906.5|8909.3|8906.5|8906.3|8903.5|44
1644439380000|2022-02-09 20:43:00|8909.1|8906.3|8907.6|8904.8|8909.1|8906.3|8906.8|8904|19
1644439390000|2022-02-09 20:43:10|8907.8|8905|8907.6|8904.8|8908.1|8905.3|8907.6|8904.8|1
1644439400000|2022-02-09 20:43:20|8907.8|8905|8907.6|8904.8|8907.8|8905|8907.3|8904.5|2
1644439410000|2022-02-09 20:43:30|8907.3|8904.5|8906.6|8903.8|8907.5|8904.7|8906.6|8903.8|4
1644439420000|2022-02-09 20:43:40|8907|8904.2|8907.6|8904.8|8907.6|8904.8|8907|8904.2|3
1644439430000|2022-02-09 20:43:50|8908.3|8905.5|8908.6|8905.8|8908.6|8905.8|8908.3|8905.5|1
1644439440000|2022-02-09 20:44:00|8908.9|8906.1|8909.3|8906.5|8909.3|8906.5|8908.6|8905.8|8
1644439450000|2022-02-09 20:44:10|8909.6|8906.8|8910.3|8907.5|8910.3|8907.5|8908.8|8906|5
1644439460000|2022-02-09 20:44:20|8910.1|8907.3|8910.1|8907.3|8910.3|8907.5|8909.6|8906.8|14
1644439470000|2022-02-09 20:44:30|8910.3|8907.5|8910.3|8907.5|8910.3|8907.5|8910.3|8907.5|2
1644439480000|2022-02-09 20:44:40|8910.4|8907.6|8910.9|8908.1|8911.3|8908.5|8910.3|8907.5|10
1644439490000|2022-02-09 20:44:50|8910.4|8907.6|8911.3|8908.5|8911.3|8908.5|8910.4|8907.6|3
1644439500000|2022-02-09 20:45:00|8910.9|8908.1|8910.3|8907.5|8911.8|8909|8910.3|8907.5|20
1644439510000|2022-02-09 20:45:10|8909.3|8906.5|8909.3|8906.5|8909.3|8906.5|8909.3|8906.5|4
1644439520000|2022-02-09 20:45:20|8908.3|8905.5|8908.3|8905.5|8908.3|8905.5|8908.3|8905.5|3
1644439540000|2022-02-09 20:45:40|8908.8|8906|8910.3|8907.5|8910.3|8907.5|8908.8|8906|5
1644439550000|2022-02-09 20:45:50|8909.9|8907.1|8910.3|8907.5|8910.3|8907.5|8909.9|8907.1|1
1644439560000|2022-02-09 20:46:00|8910.1|8907.3|8908.3|8905.5|8910.1|8907.3|8908.3|8905.5|14
1644439570000|2022-02-09 20:46:10|8908|8905.2|8907.6|8904.8|8908|8905.2|8907.6|8904.8|9
1644439580000|2022-02-09 20:46:20|8907.8|8905|8908.6|8905.8|8908.6|8905.8|8907.8|8905|2
1644439590000|2022-02-09 20:46:30|8909.3|8906.5|8909.6|8906.8|8909.6|8906.8|8909|8906.2|2
1644439600000|2022-02-09 20:46:40|8909.8|8907|8910.6|8907.8|8910.9|8908.1|8909.8|8907|14
1644439610000|2022-02-09 20:46:50|8910.8|8908|8910.8|8908|8910.8|8908|8910.6|8907.8|6
1644439620000|2022-02-09 20:47:00|8910.6|8907.8|8910.8|8908|8910.8|8908|8910.6|8907.8|5
1644439630000|2022-02-09 20:47:10|8910.9|8908.1|8911.3|8908.5|8911.9|8909.1|8910.9|8908.1|10
1644439640000|2022-02-09 20:47:20|8910.9|8908.1|8910.8|8908|8911.3|8908.5|8909.8|8907|11
1644439650000|2022-02-09 20:47:30|8910.3|8907.5|8910.9|8908.1|8910.9|8908.1|8910.3|8907.5|0
1644439660000|2022-02-09 20:47:40|8911.3|8908.5|8910.8|8908|8911.3|8908.5|8910.3|8907.5|12
1644439670000|2022-02-09 20:47:50|8910.3|8907.5|8911.3|8908.5|8911.3|8908.5|8910.3|8907.5|2
1644439680000|2022-02-09 20:48:00|8910.9|8908.1|8911.3|8908.5|8911.9|8909.1|8910.9|8908.1|16
1644439690000|2022-02-09 20:48:10|8911.6|8908.8|8911.8|8909|8911.9|8909.1|8911.4|8908.6|3
1644439700000|2022-02-09 20:48:20|8911.9|8909.1|8911.3|8908.5|8912.3|8909.5|8911.3|8908.5|10
1644439710000|2022-02-09 20:48:30|8910.9|8908.1|8909.6|8906.8|8910.9|8908.1|8908.2|8905.4|36
1644439720000|2022-02-09 20:48:40|8909.2|8906.4|8908.6|8905.8|8909.6|8906.8|8908.6|8905.8|5
1644439730000|2022-02-09 20:48:50|8908.2|8905.4|8909.6|8906.8|8909.7|8906.9|8908.2|8905.4|2
1644439740000|2022-02-09 20:49:00|8909.3|8906.5|8908.6|8905.8|8909.3|8906.5|8908.6|8905.8|13
1644439750000|2022-02-09 20:49:10|8908.7|8905.9|8909.1|8906.3|8909.2|8906.4|8908.7|8905.9|5
1644439760000|2022-02-09 20:49:20|8909.2|8906.4|8910.9|8908.1|8911.9|8909.1|8909.2|8906.4|57
1644439770000|2022-02-09 20:49:30|8910.7|8907.9|8909.9|8907.1|8910.7|8907.9|8909.2|8906.4|2
1644439780000|2022-02-09 20:49:40|8909.7|8906.9|8910.2|8907.4|8910.2|8907.4|8909.7|8906.9|2
1644439790000|2022-02-09 20:49:50|8909.9|8907.1|8910.9|8908.1|8911.7|8908.9|8909.9|8907.1|6
1644439800000|2022-02-09 20:50:00|8911.4|8908.6|8914.2|8911.4|8915.2|8912.4|8911.4|8908.6|46
1644439810000|2022-02-09 20:50:10|8914.5|8911.7|8915.9|8913.1|8917.2|8914.4|8914.5|8911.7|27
1644439820000|2022-02-09 20:50:20|8916.2|8913.4|8917|8914.2|8917.2|8914.4|8916.2|8913.4|11
1644439830000|2022-02-09 20:50:30|8916.9|8914.1|8917|8914.2|8917.5|8914.7|8916.9|8914.1|19
1644439840000|2022-02-09 20:50:40|8917.2|8914.4|8916.5|8913.7|8917.4|8914.6|8916.5|8913.7|8
1644439850000|2022-02-09 20:50:50|8916.2|8913.4|8915|8912.2|8916.2|8913.4|8914.9|8912.1|26
1644439860000|2022-02-09 20:51:00|8914.9|8912.1|8912.9|8910.1|8914.9|8912.1|8912.9|8910.1|12
1644439870000|2022-02-09 20:51:10|8913|8910.2|8912.9|8910.1|8913|8910.2|8911.9|8909.1|6
1644439880000|2022-02-09 20:51:20|8912.5|8909.7|8913|8910.2|8913.7|8910.9|8912.5|8909.7|6
1644439890000|2022-02-09 20:51:30|8912.9|8910.1|8911.9|8909.1|8912.9|8910.1|8910.6|8907.8|91
1644439900000|2022-02-09 20:51:40|8910.9|8908.1|8911.2|8908.4|8911.7|8908.9|8910.9|8908.1|12
1644439910000|2022-02-09 20:51:50|8912|8909.2|8911.7|8908.9|8912|8909.2|8911.7|8908.9|7
1644439920000|2022-02-09 20:52:00|8911.6|8908.8|8910.9|8908.1|8911.6|8908.8|8910.7|8907.9|8
1644439930000|2022-02-09 20:52:10|8910.7|8907.9|8909|8906.2|8910.9|8908.1|8907.3|8904.5|112
1644439940000|2022-02-09 20:52:20|8909.8|8907|8910.3|8907.5|8910.5|8907.7|8909.5|8906.7|22
1644439950000|2022-02-09 20:52:30|8910.5|8907.7|8911.5|8908.7|8911.5|8908.7|8910.5|8907.7|6
1644439960000|2022-02-09 20:52:40|8911.3|8908.5|8911.3|8908.5|8911.5|8908.7|8911|8908.2|1
1644439970000|2022-02-09 20:52:50|8911.5|8908.7|8911.3|8908.5|8912.5|8909.7|8911.2|8908.4|23
1644439980000|2022-02-09 20:53:00|8911.2|8908.4|8911.2|8908.4|8911.3|8908.5|8910.8|8908|7
1644439990000|2022-02-09 20:53:10|8910.8|8908|8911.2|8908.4|8911.2|8908.4|8910.7|8907.9|3
1644440000000|2022-02-09 20:53:20|8911.3|8908.5|8911.2|8908.4|8911.8|8909|8911.2|8908.4|11
1644440010000|2022-02-09 20:53:30|8911.3|8908.5|8910.3|8907.5|8911.3|8908.5|8910.3|8907.5|6
1644440020000|2022-02-09 20:53:40|8910.5|8907.7|8910.3|8907.5|8910.5|8907.7|8910.3|8907.5|2
1644440040000|2022-02-09 20:54:00|8910.1|8907.3|8909.3|8906.5|8910.3|8907.5|8908.8|8906|13
1644440050000|2022-02-09 20:54:10|8909.2|8906.4|8909.3|8906.5|8909.3|8906.5|8908.7|8905.9|5
1644440060000|2022-02-09 20:54:20|8910|8907.2|8910.3|8907.5|8911.3|8908.5|8910|8907.2|50
1644440070000|2022-02-09 20:54:30|8909.8|8907|8909.8|8907|8910|8907.2|8909.3|8906.5|7
1644440080000|2022-02-09 20:54:40|8909.7|8906.9|8909.3|8906.5|8910.3|8907.5|8908.7|8905.9|1
1644440090000|2022-02-09 20:54:50|8909.5|8906.7|8909.3|8906.5|8910.3|8907.5|8909|8906.2|27
1644440100000|2022-02-09 20:55:00|8908.8|8906|8910.3|8907.5|8910.5|8907.7|8908.8|8906|34
1644440110000|2022-02-09 20:55:10|||||||||2
1644440120000|2022-02-09 20:55:20|8910|8907.2|8910.3|8907.5|8910.8|8908|8910|8907.2|10
1644440130000|2022-02-09 20:55:30|8910.2|8907.4|8908.8|8906|8910.2|8907.4|8908.7|8905.9|13
1644440140000|2022-02-09 20:55:40|8909.2|8906.4|8909.3|8906.5|8909.3|8906.5|8908.7|8905.9|7
1644440150000|2022-02-09 20:55:50|8909.1|8906.3|8908.3|8905.5|8909.3|8906.5|8908.3|8905.5|7
1644440160000|2022-02-09 20:56:00|8908.6|8905.8|8907.3|8904.5|8909.3|8906.5|8907.3|8904.5|183
1644440170000|2022-02-09 20:56:10|8906.7|8903.9|8907.7|8904.9|8907.7|8904.9|8906.2|8903.4|40
1644440180000|2022-02-09 20:56:20|8907.3|8904.5|8909.5|8906.7|8909.8|8907|8907.3|8904.5|13
1644440190000|2022-02-09 20:56:30|8909.3|8906.5|8910|8907.2|8910|8907.2|8909.3|8906.5|1
1644440200000|2022-02-09 20:56:40|8911|8908.2|8909.3|8906.5|8911|8908.2|8909.3|8906.5|20
1644440210000|2022-02-09 20:56:50|8909.5|8906.7|8909.8|8907|8910|8907.2|8909.3|8906.5|9
1644440220000|2022-02-09 20:57:00|8909.7|8906.9|8912.5|8909.7|8912.5|8909.7|8909.7|8906.9|24
1644440230000|2022-02-09 20:57:10|8912.8|8910|8913|8910.2|8913|8910.2|8912.8|8910|0
1644440240000|2022-02-09 20:57:20|8912.8|8910|8912|8909.2|8913|8910.2|8912|8909.2|12
1644440250000|2022-02-09 20:57:30|8912.3|8909.5|8912|8909.2|8912.3|8909.5|8911.8|8909|1
1644440260000|2022-02-09 20:57:40|8911.7|8908.9|8911.8|8909|8912.3|8909.5|8911.7|8908.9|8
1644440270000|2022-02-09 20:57:50|8912|8909.2|8912|8909.2|8912|8909.2|8911.8|8909|0
1644440280000|2022-02-09 20:58:00|8911.7|8908.9|8912.3|8909.5|8913.8|8911|8911.3|8908.5|30
1644440290000|2022-02-09 20:58:10|8911.8|8909|8911.8|8909|8912.3|8909.5|8911.5|8908.7|32
1644440300000|2022-02-09 20:58:20|8911.5|8908.7|8911.8|8909|8912.2|8909.4|8911.5|8908.7|2
1644440310000|2022-02-09 20:58:30|8912.3|8909.5|8911.5|8908.7|8912.3|8909.5|8911.3|8908.5|0
1644440320000|2022-02-09 20:58:40|8911.2|8908.4|8910.7|8907.9|8911.2|8908.4|8910|8907.2|112
1644440330000|2022-02-09 20:58:50|8910.4|8907.6|8911.5|8908.7|8911.5|8908.7|8910.4|8907.6|112
1644440340000|2022-02-09 20:59:00|8911.7|8908.9|8910.8|8908|8912.2|8909.4|8909.2|8906.4|51
1644440350000|2022-02-09 20:59:10|8911.3|8908.5|8912.2|8909.4|8912.7|8909.9|8911.2|8908.4|12
1644440360000|2022-02-09 20:59:20|8912|8909.2|8912.7|8909.9|8912.7|8909.9|8911.2|8908.4|50
1644440370000|2022-02-09 20:59:30|8912.8|8910|8912.7|8909.9|8913.7|8910.9|8912.7|8909.9|25
1644440380000|2022-02-09 20:59:40|8913|8910.2|8914|8911.2|8914.7|8911.9|8913|8910.2|24
1644440390000|2022-02-09 20:59:50|8914.2|8911.4|8915.7|8912.9|8915.7|8912.9|8914.2|8911.4|43
1644440400000|2022-02-09 21:00:00|8915.2|8912.4|8913.7|8910.9|8915.2|8912.4|8913.7|8910.9|31
1644440410000|2022-02-09 21:00:10|8914|8911.2|8912.7|8909.9|8914|8911.2|8912.7|8909.9|4
1644440420000|2022-02-09 21:00:20|8912.2|8909.4|8913|8910.2|8914|8911.2|8911.7|8908.9|25
1644440430000|2022-02-09 21:00:30|8912.7|8909.9|8912.7|8909.9|8913|8910.2|8912.7|8909.9|0
1644440440000|2022-02-09 21:00:40|8913.7|8910.9|8913.7|8910.9|8914|8911.2|8913|8910.2|21
1644440450000|2022-02-09 21:00:50|8913|8910.2|8913|8910.2|8913.2|8910.4|8912.2|8909.4|9
1644440460000|2022-02-09 21:01:00|8912.7|8909.9|8913|8910.2|8913|8910.2|8912.2|8909.4|12
1644440470000|2022-02-09 21:01:10|8913.2|8910.4|8913.7|8910.9|8913.7|8910.9|8913.2|8910.4|1
1644440480000|2022-02-09 21:01:20|8913.5|8910.7|8913.2|8910.4|8913.5|8910.7|8913.2|8910.4|4
1644440490000|2022-02-09 21:01:30|8913.5|8910.7|8914.7|8911.9|8915.2|8912.4|8913.2|8910.4|24
1644440500000|2022-02-09 21:01:40|8915|8912.2|8915.2|8912.4|8915.2|8912.4|8914.7|8911.9|3
1644440510000|2022-02-09 21:01:50|8915.3|8912.5|8915.2|8912.4|8915.3|8912.5|8914.7|8911.9|3
1644440520000|2022-02-09 21:02:00|8915|8912.2|8914.7|8911.9|8915|8912.2|8914.7|8911.9|1
1644440530000|2022-02-09 21:02:10|8915|8912.2|8915|8912.2|8916|8913.2|8915|8912.2|6
1644440540000|2022-02-09 21:02:20|8915.2|8912.4|8915.2|8912.4|8915.3|8912.5|8915.2|8912.4|9
1644440550000|2022-02-09 21:02:30|8915.7|8912.9|8915.3|8912.5|8915.7|8912.9|8915.2|8912.4|26
1644440560000|2022-02-09 21:02:40|8915.2|8912.4|8914.7|8911.9|8915.3|8912.5|8914.7|8911.9|5
1644440570000|2022-02-09 21:02:50|8915.2|8912.4|8915.2|8912.4|8915.7|8912.9|8915|8912.2|5
1644440580000|2022-02-09 21:03:00|8915|8912.2|8915.2|8912.4|8915.2|8912.4|8915|8912.2|4
1644440590000|2022-02-09 21:03:10|8915|8912.2|8915.2|8912.4|8915.2|8912.4|8914.7|8911.9|26
1644440600000|2022-02-09 21:03:20|8915|8912.2|8913.2|8910.4|8915|8912.2|8913|8910.2|7
1644440610000|2022-02-09 21:03:30|8913|8910.2|8913.2|8910.4|8913.2|8910.4|8913|8910.2|2
1644440620000|2022-02-09 21:03:40|8913|8910.2|8912.2|8909.4|8913.2|8910.4|8912|8909.2|5
1644440630000|2022-02-09 21:03:50|8912|8909.2|8912|8909.2|8912.2|8909.4|8912|8909.2|9
1644440640000|2022-02-09 21:04:00|8910.5|8907.7|8911|8908.2|8911.2|8908.4|8910.5|8907.7|10
1644440650000|2022-02-09 21:04:10|8910.5|8907.7|8910.5|8907.7|8911|8908.2|8909.7|8906.9|10
1644440660000|2022-02-09 21:04:20|8910.9|8908.1|8909.5|8906.7|8910.9|8908.1|8909.5|8906.7|4
1644440670000|2022-02-09 21:04:30|8909.4|8906.6|8910|8907.2|8910|8907.2|8909.4|8906.6|3
1644440680000|2022-02-09 21:04:40|8909.5|8906.7|8910|8907.2|8910|8907.2|8909.5|8906.7|11
1644440690000|2022-02-09 21:04:50|8910.7|8907.9|8911|8908.2|8911|8908.2|8910.7|8907.9|7
1644440700000|2022-02-09 21:05:00|8911.4|8908.6|8911.7|8908.9|8911.7|8908.9|8911.4|8908.6|7
1644440720000|2022-02-09 21:05:20|8911.5|8908.7|8911.7|8908.9|8911.7|8908.9|8911.5|8908.7|3
1644440730000|2022-02-09 21:05:30|8911.5|8908.7|8911.7|8908.9|8911.7|8908.9|8911|8908.2|0
1644440740000|2022-02-09 21:05:40|8911.5|8908.7|8911|8908.2|8911.7|8908.9|8910.7|8907.9|9
1644440760000|2022-02-09 21:06:00|8911.2|8908.4|8911.2|8908.4|8911.5|8908.7|8911|8908.2|4
1644440770000|2022-02-09 21:06:10|8911.5|8908.7|8912|8909.2|8912|8909.2|8911.2|8908.4|1
1644440780000|2022-02-09 21:06:20|8912.5|8909.7|8912.2|8909.4|8912.5|8909.7|8912|8909.2|0
1644440790000|2022-02-09 21:06:30|8912.5|8909.7|8911.8|8909|8912.5|8909.7|8911.7|8908.9|0
1644440800000|2022-02-09 21:06:40|8912.2|8909.4|8912.2|8909.4|8912.2|8909.4|8912.2|8909.4|0
1644440810000|2022-02-09 21:06:50|8912.3|8909.5|8912.5|8909.7|8912.7|8909.9|8912|8909.2|1
1644440820000|2022-02-09 21:07:00|8913.5|8910.7|8914|8911.2|8914.2|8911.4|8913.5|8910.7|27
1644440830000|2022-02-09 21:07:10|||||||||3
1644440840000|2022-02-09 21:07:20|8913.7|8910.9|8913|8910.2|8913.7|8910.9|8913|8910.2|20
1644440850000|2022-02-09 21:07:30|8913.4|8910.6|8913|8910.2|8913.4|8910.6|8913|8910.2|1
1644440860000|2022-02-09 21:07:40|||||||||1
1644440870000|2022-02-09 21:07:50|8913.4|8910.6|8913|8910.2|8913.4|8910.6|8913|8910.2|7
1644440880000|2022-02-09 21:08:00|8913.4|8910.6|8913.5|8910.7|8913.5|8910.7|8913|8910.2|2
1644440890000|2022-02-09 21:08:10|8913.4|8910.6|8913.5|8910.7|8913.5|8910.7|8913|8910.2|1
1644440900000|2022-02-09 21:08:20|8913.7|8910.9|8913.7|8910.9|8913.7|8910.9|8913.7|8910.9|0
1644440910000|2022-02-09 21:08:30|8915|8912.2|8914.7|8911.9|8915|8912.2|8914.7|8911.9|4
1644440930000|2022-02-09 21:08:50|8914.2|8911.4|8914.7|8911.9|8914.7|8911.9|8914.2|8911.4|5
1644440940000|2022-02-09 21:09:00|8915|8912.2|8918|8915.2|8918.2|8915.4|8915|8912.2|48
1644440950000|2022-02-09 21:09:10|8917.3|8914.5|8917.1|8914.3|8917.3|8914.5|8916.4|8913.6|22
1644440960000|2022-02-09 21:09:20|8916.8|8914|8917.1|8914.3|8917.1|8914.3|8916.8|8914|0
1644440970000|2022-02-09 21:09:30|8916.8|8914|8917.1|8914.3|8917.1|8914.3|8916.6|8913.8|1
1644440980000|2022-02-09 21:09:40|8917.3|8914.5|8917.3|8914.5|8917.4|8914.6|8917.3|8914.5|0
1644440990000|2022-02-09 21:09:50|8916.9|8914.1|8918.8|8916|8918.9|8916.1|8916.9|8914.1|4
1644441000000|2022-02-09 21:10:00|8918.3|8915.5|8918.8|8916|8918.8|8916|8918.3|8915.5|6
1644441010000|2022-02-09 21:10:10|8918.6|8915.8|8918.6|8915.8|8918.6|8915.8|8918.6|8915.8|0
1644441020000|2022-02-09 21:10:20|8918.3|8915.5|8918.3|8915.5|8918.3|8915.5|8918.3|8915.5|1
1644441030000|2022-02-09 21:10:30|8918.4|8915.6|8918.8|8916|8918.8|8916|8918.4|8915.6|0
1644441040000|2022-02-09 21:10:40|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|8918.3|8915.5|0
1644441060000|2022-02-09 21:11:00|8918.9|8916.1|8918.9|8916.1|8918.9|8916.1|8918.9|8916.1|10
1644441070000|2022-02-09 21:11:10|8919.4|8916.6|8919.4|8916.6|8919.8|8917|8919.4|8916.6|11
1644441080000|2022-02-09 21:11:20|8919.3|8916.5|8919.4|8916.6|8919.4|8916.6|8919.3|8916.5|0
1644441090000|2022-02-09 21:11:30|8919.3|8916.5|8919.3|8916.5|8919.5|8916.7|8919.3|8916.5|6
1644441100000|2022-02-09 21:11:40|8919.4|8916.6|8920.4|8917.6|8920.4|8917.6|8919.4|8916.6|0
1644441110000|2022-02-09 21:11:50|8920.3|8917.5|8920.8|8918|8921.5|8918.7|8920.3|8917.5|2
1644441120000|2022-02-09 21:12:00|8920.4|8917.6|8918.6|8915.8|8920.4|8917.6|8918.6|8915.8|16
1644441130000|2022-02-09 21:12:10|||||||||10
1644441140000|2022-02-09 21:12:20|8918.8|8916|8919.1|8916.3|8919.1|8916.3|8918.8|8916|11
1644441150000|2022-02-09 21:12:30|8919|8916.2|8919.1|8916.3|8919.3|8916.5|8919|8916.2|1
1644441160000|2022-02-09 21:12:40|8919.6|8916.8|8919.1|8916.3|8919.6|8916.8|8918.6|8915.8|4
1644441170000|2022-02-09 21:12:50|8919.3|8916.5|8919.3|8916.5|8919.3|8916.5|8919.3|8916.5|2
1644441180000|2022-02-09 21:13:00|||||||||1
1644441190000|2022-02-09 21:13:10|8919.6|8916.8|8918.1|8915.3|8919.6|8916.8|8918.1|8915.3|26
1644441200000|2022-02-09 21:13:20|8918|8915.2|8917.1|8914.3|8918|8915.2|8917|8914.2|1
1644441210000|2022-02-09 21:13:30|8917.6|8914.8|8917.6|8914.8|8917.6|8914.8|8917.6|8914.8|5
1644441220000|2022-02-09 21:13:40|8918|8915.2|8918|8915.2|8918.1|8915.3|8918|8915.2|4
1644441230000|2022-02-09 21:13:50|8918.3|8915.5|8918.6|8915.8|8918.6|8915.8|8918|8915.2|12
1644441240000|2022-02-09 21:14:00|8918.3|8915.5|8919.1|8916.3|8919.1|8916.3|8918.3|8915.5|6
1644441250000|2022-02-09 21:14:10|8918.8|8916|8919.1|8916.3|8919.1|8916.3|8918.8|8916|0
1644441260000|2022-02-09 21:14:20|||||||||2
1644441270000|2022-02-09 21:14:30|8919|8916.2|8918.6|8915.8|8919|8916.2|8918.6|8915.8|2
1644441280000|2022-02-09 21:14:40|8918.1|8915.3|8918.1|8915.3|8918.3|8915.5|8918.1|8915.3|4
1644441290000|2022-02-09 21:14:50|8918.3|8915.5|8918.8|8916|8919.1|8916.3|8918.3|8915.5|1
1644441300000|2022-02-09 21:15:00|8919.1|8916.3|8919.1|8916.3|8919.1|8916.3|8918.8|8916|0
1644441320000|2022-02-09 21:15:20|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|20
1644441330000|2022-02-09 21:15:30|8920|8917.2|8921.1|8918.3|8921.5|8918.7|8919.8|8916.9|26
1644441340000|2022-02-09 21:15:40|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|30
1644441350000|2022-02-09 21:15:50|8920|8917.2|8920.1|8917.3|8920.3|8917.5|8919.6|8916.8|19
1644441360000|2022-02-09 21:16:00|8920|8917.2|8918.6|8915.8|8920|8917.2|8918.6|8915.8|4
1644441370000|2022-02-09 21:16:10|8920.1|8917.3|8920.5|8917.7|8920.5|8917.7|8920.1|8917.3|16
1644441390000|2022-02-09 21:16:30|8920.6|8917.8|8921.1|8918.3|8921.1|8918.3|8920.6|8917.8|6
1644441400000|2022-02-09 21:16:40|8921.3|8918.5|8920.5|8917.7|8921.6|8918.8|8920.5|8917.7|12
1644441410000|2022-02-09 21:16:50|8920.6|8917.8|8921|8918.2|8921|8918.2|8920.6|8917.8|0
1644441420000|2022-02-09 21:17:00|8920.1|8917.3|8920.5|8917.7|8920.9|8918.1|8920.1|8917.3|12
1644441430000|2022-02-09 21:17:10|8920.1|8917.3|8919.1|8916.3|8920.1|8917.3|8919.1|8916.3|9
1644441440000|2022-02-09 21:17:20|8919|8916.2|8920|8917.2|8920|8917.2|8919|8916.2|13
1644441450000|2022-02-09 21:17:30|8919.6|8916.8|8912.3|8909.5|8919.6|8916.8|8911.3|8908.5|166
1644441460000|2022-02-09 21:17:40|8912.6|8909.8|8914.1|8911.3|8914.3|8911.5|8912.3|8909.5|9
1644441470000|2022-02-09 21:17:50|8914.3|8911.5|8915.1|8912.3|8915.1|8912.3|8914.1|8911.3|27
1644441480000|2022-02-09 21:18:00|8915.3|8912.5|8914.3|8911.5|8915.3|8912.5|8913.3|8910.5|6
1644441490000|2022-02-09 21:18:10|8914.6|8911.8|8916.1|8913.3|8916.3|8913.5|8914.6|8911.8|1
1644441500000|2022-02-09 21:18:20|8916|8913.2|8916.1|8913.3|8916.1|8913.3|8916|8913.2|1
1644441510000|2022-02-09 21:18:30|8916.5|8913.7|8915.6|8912.8|8916.5|8913.7|8915.6|8912.8|3
1644441520000|2022-02-09 21:18:40|8915.8|8913|8915.8|8913|8915.8|8913|8915.8|8913|1
1644441530000|2022-02-09 21:18:50|8915.1|8912.3|8920|8917.2|8920|8917.2|8914|8911.2|107
1644441540000|2022-02-09 21:19:00|8920.1|8917.3|8919.1|8916.3|8920.1|8917.3|8918|8915.2|17
1644441550000|2022-02-09 21:19:10|8919.3|8916.5|8919.6|8916.8|8919.6|8916.8|8919.3|8916.5|5
1644441560000|2022-02-09 21:19:20|8919.9|8917.1|8919.3|8916.5|8920.3|8917.5|8919.3|8916.5|26
1644441570000|2022-02-09 21:19:30|8920.1|8917.3|8919.8|8917|8920.1|8917.3|8919.1|8916.3|23
1644441580000|2022-02-09 21:19:40|8920.1|8917.3|8919.8|8917|8920.1|8917.3|8919.4|8916.6|1
1644441590000|2022-02-09 21:19:50|8919.4|8916.6|8918.8|8916|8919.4|8916.6|8918.8|8916|8
1644441600000|2022-02-09 21:20:00|8919.1|8916.3|8919|8916.2|8919.3|8916.5|8918.7|8915.9|26
1644441610000|2022-02-09 21:20:10|8919.1|8916.3|8919|8916.2|8919.1|8916.3|8918.3|8915.5|31
1644441620000|2022-02-09 21:20:20|8918.5|8915.7|8918.1|8915.3|8918.5|8915.7|8918.1|8915.3|1
1644441630000|2022-02-09 21:20:30|8919|8916.2|8918.1|8915.3|8919|8916.2|8918.1|8915.3|1
1644441640000|2022-02-09 21:20:40|8918.5|8915.7|8918.1|8915.3|8918.5|8915.7|8918.1|8915.3|0
1644441650000|2022-02-09 21:20:50|8919|8916.2|8918.6|8915.8|8919|8916.2|8918.6|8915.8|3
1644441660000|2022-02-09 21:21:00|8918.2|8915.4|8916.8|8914|8918.2|8915.4|8916.3|8913.5|340
1644441670000|2022-02-09 21:21:10|8917|8914.2|8918.8|8916|8918.8|8916|8917|8914.2|15
1644441680000|2022-02-09 21:21:20|8919.2|8916.4|8918.8|8916|8919.3|8916.5|8918.8|8916|4
1644441700000|2022-02-09 21:21:40|8919.5|8916.7|8920.8|8918|8920.8|8918|8919.5|8916.7|19
1644441710000|2022-02-09 21:21:50|8920.7|8917.9|8919.8|8917|8920.7|8917.9|8919.3|8916.5|24
1644441720000|2022-02-09 21:22:00|8919.7|8916.9|8918.8|8916|8919.7|8916.9|8918.8|8916|2
1644441730000|2022-02-09 21:22:10|8918.7|8915.9|8918.3|8915.5|8918.7|8915.9|8918.3|8915.5|4
1644441740000|2022-02-09 21:22:20|8918|8915.2|8917.8|8915|8918|8915.2|8917.8|8915|32
1644441760000|2022-02-09 21:22:40|8918|8915.2|8918.3|8915.5|8918.7|8915.9|8918|8915.2|1
1644441780000|2022-02-09 21:23:00|8917.8|8915|8917.8|8915|8917.8|8915|8917.8|8915|2
1644441790000|2022-02-09 21:23:10|8918.3|8915.5|8918.3|8915.5|8918.8|8916|8917.8|8915|7
1644441800000|2022-02-09 21:23:20|8918.8|8916|8918.5|8915.7|8918.8|8916|8918.1|8915.3|1
1644441810000|2022-02-09 21:23:30|8918.1|8915.3|8917.7|8914.9|8918.1|8915.3|8917.7|8914.9|8
1644441830000|2022-02-09 21:23:50|8917.3|8914.5|8916.8|8914|8917.3|8914.5|8916.8|8914|2
1644441840000|2022-02-09 21:24:00|8917.8|8915|8917.8|8915|8917.8|8915|8917.7|8914.9|6
1644441860000|2022-02-09 21:24:20|8917.4|8914.6|8917.3|8914.5|8917.4|8914.6|8916.7|8913.9|13
1644441870000|2022-02-09 21:24:30|8917.8|8915|8920|8917.2|8920.1|8917.3|8917.8|8915|123
1644441880000|2022-02-09 21:24:40|8919.5|8916.7|8920.1|8917.3|8921|8918.2|8919.1|8916.3|8
1644441890000|2022-02-09 21:24:50|8920.4|8917.6|8922.5|8919.7|8922.5|8919.7|8920.4|8917.6|30
1644441900000|2022-02-09 21:25:00|8923|8920.2|8922.5|8919.7|8923|8920.2|8922.5|8919.7|10
1644441910000|2022-02-09 21:25:10|8922.1|8919.3|8921|8918.2|8922.1|8919.3|8921|8918.2|6
1644441930000|2022-02-09 21:25:30|||||||||1
1644441940000|2022-02-09 21:25:40|||||||||1
1644441950000|2022-02-09 21:25:50|||||||||1
1644441960000|2022-02-09 21:26:00|8920.8|8918|8920.8|8918|8921|8918.2|8920.8|8918|8
1644441970000|2022-02-09 21:26:10|8921|8918.2|8921|8918.2|8921|8918.2|8921|8918.2|5
1644441980000|2022-02-09 21:26:20|8920.5|8917.7|8921.1|8918.3|8921.1|8918.3|8920.5|8917.7|13
1644441990000|2022-02-09 21:26:30|8921|8918.2|8921|8918.2|8921|8918.2|8921|8918.2|0
1644442000000|2022-02-09 21:26:40|8921.1|8918.3|8921.8|8919|8921.8|8919|8921|8918.2|7
1644442010000|2022-02-09 21:26:50|8921.5|8918.7|8921.8|8919|8921.8|8919|8921.5|8918.7|0
1644442020000|2022-02-09 21:27:00|8922|8919.2|8922.8|8920|8922.8|8920|8922|8919.2|1
1644442030000|2022-02-09 21:27:10|8922.5|8919.7|8922|8919.2|8922.5|8919.7|8922|8919.2|5
1644442040000|2022-02-09 21:27:20|8923|8920.2|8922|8919.2|8923|8920.2|8922|8919.2|2
1644442050000|2022-02-09 21:27:30|8922.1|8919.3|8922.8|8920|8922.8|8920|8922.1|8919.3|1
1644442060000|2022-02-09 21:27:40|8922.5|8919.7|8921.5|8918.7|8922.5|8919.7|8921.5|8918.7|1
1644442070000|2022-02-09 21:27:50|8921.8|8919|8921.5|8918.7|8921.8|8919|8921.5|8918.7|1
1644442080000|2022-02-09 21:28:00|8921.6|8918.8|8921.5|8918.7|8922|8919.2|8921.5|8918.7|9
1644442090000|2022-02-09 21:28:10|8921.6|8918.8|8922.3|8919.5|8922.3|8919.5|8921.5|8918.7|1
1644442100000|2022-02-09 21:28:20|8922.8|8920|8922.5|8919.7|8922.8|8920|8922.1|8919.3|0
1644442110000|2022-02-09 21:28:30|8922.1|8919.3|8922.5|8919.7|8922.5|8919.7|8922.1|8919.3|0
1644442120000|2022-02-09 21:28:40|8922.1|8919.3|8922.5|8919.7|8922.5|8919.7|8922.1|8919.3|1
1644442130000|2022-02-09 21:28:50|8922.3|8919.5|8920.8|8918|8922.3|8919.5|8920.8|8918|11
1644442140000|2022-02-09 21:29:00|8921|8918.2|8920.5|8917.7|8921|8918.2|8920.5|8917.7|5
1644442150000|2022-02-09 21:29:10|8920.6|8917.8|8920.5|8917.7|8921|8918.2|8920.5|8917.7|1
1644442160000|2022-02-09 21:29:20|8920.8|8918|8920.5|8917.7|8920.8|8918|8920.5|8917.7|2
1644442170000|2022-02-09 21:29:30|8920|8917.2|8920|8917.2|8920|8917.2|8920|8917.2|6
1644442190000|2022-02-09 21:29:50|8919.5|8916.7|8919.5|8916.7|8919.5|8916.7|8919.5|8916.7|3
1644442200000|2022-02-09 21:30:00|8919|8916.2|8919|8916.2|8919.5|8916.7|8919|8916.2|4
1644442210000|2022-02-09 21:30:10|8919.1|8916.3|8919.5|8916.7|8919.5|8916.7|8919.1|8916.3|0
1644442220000|2022-02-09 21:30:20|8920|8917.2|8919.5|8916.7|8920|8917.2|8919|8916.2|3
1644442230000|2022-02-09 21:30:30|8919.3|8916.5|8919.5|8916.7|8920|8917.2|8919|8916.2|4
1644442240000|2022-02-09 21:30:40|8919.3|8916.5|8919|8916.2|8919.3|8916.5|8919|8916.2|0
1644442250000|2022-02-09 21:30:50|8919.8|8917|8919.8|8917|8919.8|8917|8919.8|8917|7
1644442260000|2022-02-09 21:31:00|8920|8917.2|8921|8918.2|8921|8918.2|8920|8917.2|8
1644442270000|2022-02-09 21:31:10|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|4
1644442280000|2022-02-09 21:31:20|8920|8917.2|8920|8917.2|8920|8917.2|8920|8917.2|0
1644442300000|2022-02-09 21:31:40|8919.8|8917|8920|8917.2|8920|8917.2|8919|8916.2|4
1644442310000|2022-02-09 21:31:50|8919.7|8916.9|8919|8916.2|8919.7|8916.9|8919|8916.2|1
1644442320000|2022-02-09 21:32:00|8919.3|8916.5|8919.5|8916.7|8919.5|8916.7|8919|8916.2|5
1644442330000|2022-02-09 21:32:10|8919|8916.2|8917|8914.2|8919|8916.2|8916|8913.2|10
1644442340000|2022-02-09 21:32:20|8916.6|8913.8|8918.2|8915.4|8920.1|8917.3|8916.6|8913.8|98
1644442350000|2022-02-09 21:32:30|8917.2|8914.4|8917.2|8914.4|8917.2|8914.4|8916.9|8914.1|4
1644442360000|2022-02-09 21:32:40|8916.4|8913.6|8915.6|8912.8|8916.4|8913.6|8915.2|8912.4|13
1644442370000|2022-02-09 21:32:50|8916.1|8913.3|8915.2|8912.4|8916.1|8913.3|8914.9|8912.1|17
1644442380000|2022-02-09 21:33:00|8914.6|8911.8|8912.4|8909.6|8915.2|8912.4|8912.2|8909.4|65
1644442390000|2022-02-09 21:33:10|8912.7|8909.9|8910.2|8907.4|8913.1|8910.3|8910.2|8907.4|40
1644442400000|2022-02-09 21:33:20|8909.4|8906.6|8908.2|8905.4|8910.4|8907.6|8908.2|8905.4|38
1644442410000|2022-02-09 21:33:30|8907.9|8905.1|8909.4|8906.6|8909.5|8906.7|8907.7|8904.9|12
1644442420000|2022-02-09 21:33:40|8908.9|8906.1|8908.4|8905.6|8909.1|8906.3|8908.4|8905.6|61
1644442430000|2022-02-09 21:33:50|8908.7|8905.9|8910.4|8907.6|8910.9|8908.1|8908.2|8905.4|23
1644442440000|2022-02-09 21:34:00|||||||||4
1644442450000|2022-02-09 21:34:10|8910.2|8907.4|8913.8|8911|8913.8|8911|8910.2|8907.4|26
1644442460000|2022-02-09 21:34:20|8913.7|8910.9|8914.2|8911.4|8915.2|8912.4|8913.2|8910.4|28
1644442470000|2022-02-09 21:34:30|8913.7|8910.9|8913.3|8910.5|8914.1|8911.3|8913.3|8910.5|4
1644442480000|2022-02-09 21:34:40|8913.7|8910.9|8913.7|8910.9|8913.7|8910.9|8913.7|8910.9|6
1644442490000|2022-02-09 21:34:50|8913|8910.2|8913.1|8910.3|8913.1|8910.3|8912.2|8909.4|31
1644442500000|2022-02-09 21:35:00|8912.7|8909.9|8913.3|8910.5|8913.3|8910.5|8912.2|8909.4|11
1644442510000|2022-02-09 21:35:10|8913.2|8910.4|8913.2|8910.4|8913.2|8910.4|8913.2|8910.4|2
1644442520000|2022-02-09 21:35:20|8913.3|8910.5|8914.3|8911.5|8914.3|8911.5|8913.3|8910.5|18
1644442530000|2022-02-09 21:35:30|8913.7|8910.9|8913.7|8910.9|8913.7|8910.9|8913.7|8910.9|4
1644442540000|2022-02-09 21:35:40|8913.2|8910.4|8913.2|8910.4|8913.2|8910.4|8912.3|8909.5|3
1644442550000|2022-02-09 21:35:50|8913.3|8910.5|8913.3|8910.5|8913.3|8910.5|8913.3|8910.5|4
1644442560000|2022-02-09 21:36:00|8913.5|8910.7|8914.3|8911.5|8914.3|8911.5|8913.5|8910.7|4
1644442580000|2022-02-09 21:36:20|8914.2|8911.4|8914.2|8911.4|8914.2|8911.4|8914.2|8911.4|4
1644442590000|2022-02-09 21:36:30|8914.5|8911.7|8915.2|8912.4|8915.2|8912.4|8914.5|8911.7|3
1644442600000|2022-02-09 21:36:40|||||||||4
1644442610000|2022-02-09 21:36:50|||||||||2
1644442620000|2022-02-09 21:37:00|8915.3|8912.5|8915.3|8912.5|8915.3|8912.5|8915.3|8912.5|6
1644442660000|2022-02-09 21:37:40|8915.2|8912.4|8915.3|8912.5|8915.3|8912.5|8915.2|8912.4|10
1644442670000|2022-02-09 21:37:50|||||||||3
1644442700000|2022-02-09 21:38:20|8915.5|8912.7|8915.3|8912.5|8915.5|8912.7|8915.3|8912.5|3
1644442720000|2022-02-09 21:38:40|8915.7|8912.9|8916.6|8913.8|8917.1|8914.3|8915.7|8912.9|251
1644442730000|2022-02-09 21:38:50|8916.7|8913.9|8916.7|8913.9|8916.7|8913.9|8916.7|8913.9|4
1644442740000|2022-02-09 21:39:00|8916.6|8913.8|8916.6|8913.8|8916.6|8913.8|8915.7|8912.9|11
1644442750000|2022-02-09 21:39:10|8916.2|8913.4|8917.9|8915.1|8917.9|8915.1|8916.2|8913.4|251
1644442760000|2022-02-09 21:39:20|8918.1|8915.3|8917|8914.2|8919|8916.2|8916.5|8913.7|44
1644442770000|2022-02-09 21:39:30|8917.4|8914.6|8917.1|8914.3|8918|8915.2|8917|8914.2|7
1644442780000|2022-02-09 21:39:40|8917.5|8914.7|8917.1|8914.3|8917.9|8915.1|8917.1|8914.3|1
1644442790000|2022-02-09 21:39:50|8917.3|8914.5|8917.5|8914.7|8918|8915.2|8917.3|8914.5|3
1644442800000|2022-02-09 21:40:00|8917.1|8914.3|8917.1|8914.3|8917.5|8914.7|8917.1|8914.3|3
1644442810000|2022-02-09 21:40:10|8917.6|8914.8|8917|8914.2|8918|8915.2|8917|8914.2|1
1644442820000|2022-02-09 21:40:20|||||||||2
1644442830000|2022-02-09 21:40:30|8917.5|8914.7|8917.9|8915.1|8917.9|8915.1|8917.5|8914.7|3
1644442840000|2022-02-09 21:40:40|8917.5|8914.7|8918|8915.2|8918|8915.2|8917.5|8914.7|2
1644442850000|2022-02-09 21:40:50|||||||||4
1644442860000|2022-02-09 21:41:00|8918.1|8915.3|8918|8915.2|8918.5|8915.7|8918|8915.2|2
1644442870000|2022-02-09 21:41:10|8918.1|8915.3|8917|8914.2|8918.4|8915.6|8916.6|8913.8|26
1644442880000|2022-02-09 21:41:20|8917.3|8914.5|8917.9|8915.1|8918.4|8915.6|8917.3|8914.5|5
1644442890000|2022-02-09 21:41:30|8918|8915.2|8918.1|8915.3|8918.1|8915.3|8918|8915.2|1
1644442900000|2022-02-09 21:41:40|8918|8915.2|8918|8915.2|8918|8915.2|8918|8915.2|2
1644442910000|2022-02-09 21:41:50|8917|8914.2|8917|8914.2|8917|8914.2|8917|8914.2|1
1644442920000|2022-02-09 21:42:00|8917.1|8914.3|8917.5|8914.7|8917.5|8914.7|8917.1|8914.3|2
1644442940000|2022-02-09 21:42:20|8917.6|8914.8|8918.5|8915.7|8918.5|8915.7|8917.6|8914.8|13
1644442950000|2022-02-09 21:42:30|8918.4|8915.6|8918|8915.2|8918.6|8915.8|8918|8915.2|3
1644442960000|2022-02-09 21:42:40|8918.1|8915.3|8918|8915.2|8918.5|8915.7|8918|8915.2|2
1644442970000|2022-02-09 21:42:50|8917|8914.2|8917.5|8914.7|8918|8915.2|8917|8914.2|7
1644442980000|2022-02-09 21:43:00|8918|8914|8917.5|8914.7|8918|8915.2|8916.9|8914|10
1644442990000|2022-02-09 21:43:10|8917.9|8915.1|8917.9|8915.1|8917.9|8915.1|8917.9|8915.1|0
1644443000000|2022-02-09 21:43:20|8917.1|8914.3|8916.1|8913.3|8917.6|8914.8|8916|8913.2|11
1644443010000|2022-02-09 21:43:30|||||||||1
1644443020000|2022-02-09 21:43:40|8916.6|8913.8|8916|8913.2|8916.6|8913.8|8916|8913.2|1
1644443040000|2022-02-09 21:44:00|8916.1|8913.3|8916.1|8913.3|8916.1|8913.3|8916.1|8913.3|4
1644443050000|2022-02-09 21:44:10|||||||||1
1644443060000|2022-02-09 21:44:20|8916.3|8913.5|8917|8914.2|8917.4|8914.6|8916.3|8913.5|15
1644443070000|2022-02-09 21:44:30|8916.6|8913.8|8916.6|8913.8|8916.6|8913.8|8916.6|8913.8|0
1644443090000|2022-02-09 21:44:50|8916.5|8913.7|8916.1|8913.3|8916.5|8913.7|8916.1|8913.3|6
1644443100000|2022-02-09 21:45:00|||||||||6
1644443110000|2022-02-09 21:45:10|8916.5|8913.7|8916.5|8913.7|8916.5|8913.7|8916.5|8913.7|8
1644443120000|2022-02-09 21:45:20|8916.4|8913.6|8916|8913.2|8916.4|8913.6|8916|8913.2|2
1644443130000|2022-02-09 21:45:30|8915.9|8913.1|8915.5|8912.7|8915.9|8913.1|8915.5|8912.7|5
1644443140000|2022-02-09 21:45:40|8915.6|8912.8|8916|8913.2|8916|8913.2|8915.6|8912.8|1
1644443150000|2022-02-09 21:45:50|||||||||1
1644443160000|2022-02-09 21:46:00|8915.4|8912.6|8914.9|8912.1|8915.4|8912.6|8914.5|8911.7|132
1644443170000|2022-02-09 21:46:10|8914|8911.2|8913.5|8910.7|8914.4|8911.6|8913.5|8910.7|12
1644443180000|2022-02-09 21:46:20|8913.9|8911.1|8913.2|8910.4|8914.2|8911.4|8912.7|8909.3|82
1644443190000|2022-02-09 21:46:30|8912.4|8909.6|8912.4|8909.6|8912.7|8909.9|8912.2|8909.4|16
1644443200000|2022-02-09 21:46:40|8912.7|8909.9|8912.2|8909.4|8912.7|8909.9|8912.2|8909.4|15
1644443210000|2022-02-09 21:46:50|8912.6|8909.8|8912.2|8909.4|8912.6|8909.8|8912.2|8909.4|9
1644443220000|2022-02-09 21:47:00|8912.6|8909.8|8911.9|8909.1|8912.7|8909.9|8911.7|8908.9|26
1644443230000|2022-02-09 21:47:10|8912|8909.2|8910.2|8907.4|8912|8909.2|8909.9|8907.1|96
1644443240000|2022-02-09 21:47:20|8909.7|8906.9|8909.6|8906.8|8909.7|8906.9|8909.6|8906.8|9
1644443250000|2022-02-09 21:47:30|8909.4|8906.6|8908.6|8905.8|8909.4|8906.6|8908.6|8905.8|10
1644443260000|2022-02-09 21:47:40|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|7
1644443270000|2022-02-09 21:47:50|8908.9|8906.1|8909.3|8905.3|8909.3|8906.1|8908.6|8905.3|17
1644443280000|2022-02-09 21:48:00|8908.9|8906.1|8909.2|8906.4|8909.7|8906.9|8908.9|8906.1|11
1644443290000|2022-02-09 21:48:10|8908.7|8905.9|8908.6|8905.8|8908.7|8905.9|8908.6|8905.8|4
1644443300000|2022-02-09 21:48:20|||||||||1
1644443310000|2022-02-09 21:48:30|||||||||1
1644443320000|2022-02-09 21:48:40|||||||||2
1644443330000|2022-02-09 21:48:50|8909.1|8906.3|8908.6|8905.8|8909.1|8906.3|8908.6|8905.8|19
1644443340000|2022-02-09 21:49:00|8908.2|8905.4|8907.8|8905|8908.2|8905.4|8907.7|8904.9|5
1644443350000|2022-02-09 21:49:10|8907.7|8904.9|8909.6|8906.8|8909.7|8906.9|8906.7|8903.9|13
1644443370000|2022-02-09 21:49:30|8909.1|8906.3|8909.1|8906.3|8909.1|8906.3|8909.1|8906.3|0
1644443380000|2022-02-09 21:49:40|8908.4|8905.6|8907.2|8904.4|8908.4|8905.6|8907.2|8904.4|4
1644443390000|2022-02-09 21:49:50|8907.3|8904.5|8907.7|8904.9|8907.7|8904.9|8907.3|8904.5|1
1644443400000|2022-02-09 21:50:00|8907.2|8904.4|8906.2|8903.4|8907.2|8904.4|8905.6|8902.8|42
1644443410000|2022-02-09 21:50:10|8905.7|8902.9|8906.2|8903.4|8906.2|8903.4|8905.7|8902.9|5
1644443420000|2022-02-09 21:50:20|8906.6|8903.8|8906.2|8903.4|8906.6|8903.8|8906.2|8903.4|0
1644443430000|2022-02-09 21:50:30|8906.6|8903.8|8906.6|8903.8|8906.6|8903.8|8906.6|8903.8|1
1644443440000|2022-02-09 21:50:40|8906.7|8903.9|8909.2|8906.4|8909.7|8906.9|8906.7|8903.9|11
1644443450000|2022-02-09 21:50:50|||||||||1
1644443460000|2022-02-09 21:51:00|8909.7|8906.9|8909.7|8906.9|8909.7|8906.9|8909.7|8906.9|1
1644443470000|2022-02-09 21:51:10|8909.8|8907|8910.2|8907.4|8910.2|8907.4|8909.8|8907|2
1644443480000|2022-02-09 21:51:20|8909.8|8907|8909.8|8907|8910.2|8907.4|8909.8|8907|2
1644443490000|2022-02-09 21:51:30|8910.2|8907.4|8910.2|8907.4|8910.2|8907.4|8909.8|8907|0
1644443500000|2022-02-09 21:51:40|8910.3|8907.5|8910.2|8907.4|8910.7|8907.9|8910.2|8907.4|1
1644443510000|2022-02-09 21:51:50|||||||||5
1644443520000|2022-02-09 21:52:00|8910.7|8907.9|8910.6|8907.8|8911.2|8908.4|8910.4|8907.6|5
1644443530000|2022-02-09 21:52:10|8910.4|8907.6|8910.1|8907.3|8910.4|8907.6|8910.1|8907.3|0
1644443540000|2022-02-09 21:52:20|8909.7|8906.9|8908.7|8905.9|8909.7|8906.9|8908.7|8905.9|2
1644443570000|2022-02-09 21:52:50|8908.8|8906|8908.8|8906|8908.8|8906|8908.8|8906|3
1644443580000|2022-02-09 21:53:00|8909.2|8906.4|8909.7|8906.9|8909.7|8906.9|8909.2|8906.4|4
1644443590000|2022-02-09 21:53:10|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|2
1644443600000|2022-02-09 21:53:20|8909|8906.2|8910|8907.2|8910.3|8907.5|8909|8906.2|35
1644443610000|2022-02-09 21:53:30|8910.3|8907.5|8909.5|8906.7|8910.3|8907.5|8909.5|8906.7|1
1644443620000|2022-02-09 21:53:40|8909.8|8907|8909.5|8906.7|8909.8|8907|8909.5|8906.7|4
1644443630000|2022-02-09 21:53:50|8910.5|8907.7|8910.8|8908|8910.8|8908|8910|8907.2|2
1644443640000|2022-02-09 21:54:00|8910.5|8907.7|8910.8|8908|8910.8|8908|8910.5|8907.7|2
1644443660000|2022-02-09 21:54:20|8910.7|8907.9|8910.8|8908|8910.8|8908|8910.3|8907.5|4
1644443670000|2022-02-09 21:54:30|8910.3|8907.5|8911.1|8908.3|8911.1|8908.3|8908|8905.2|380
1644443680000|2022-02-09 21:54:40|8910.6|8907.8|8910.2|8907.4|8910.6|8907.8|8910.2|8907.4|12
1644443690000|2022-02-09 21:54:50|8910.1|8907.3|8910.1|8907.3|8910.1|8907.3|8910.1|8907.3|3
1644443700000|2022-02-09 21:55:00|8910.8|8906.8|8911.1|8908.3|8911.1|8908.3|8910.2|8906.8|18
1644443710000|2022-02-09 21:55:10|8911.2|8908.4|8910.1|8907.3|8911.2|8908.4|8910.1|8907.3|6
1644443720000|2022-02-09 21:55:20|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.2|8906.4|8
1644443730000|2022-02-09 21:55:30|8910.9|8908.1|8910.7|8907.9|8911.1|8908.3|8909.2|8906.4|18
1644443750000|2022-02-09 21:55:50|8910.1|8906.1|8908.7|8905.9|8910.1|8906.4|8908.2|8905.4|6
1644443760000|2022-02-09 21:56:00|8908.9|8906.1|8908.2|8905.4|8909.6|8906.8|8908.2|8905.4|7
1644443770000|2022-02-09 21:56:10|8908.1|8905.3|8908.1|8905.3|8908.1|8905.3|8908.1|8905.3|43
1644443790000|2022-02-09 21:56:30|||||||||1
1644443800000|2022-02-09 21:56:40|8908.2|8905.4|8906.2|8903.4|8908.2|8905.4|8906.2|8903.4|20
1644443820000|2022-02-09 21:57:00|8905.9|8903.1|8907.7|8904.9|8907.7|8904.9|8905.9|8903.1|3
1644443830000|2022-02-09 21:57:10|8908.2|8905.4|8908.2|8905.4|8908.6|8905.8|8908.2|8905.4|2
1644443840000|2022-02-09 21:57:20|8907.4|8904.6|8908.2|8905.4|8908.2|8905.4|8907.2|8904.4|8
1644443860000|2022-02-09 21:57:40|8908.6|8905.8|8909.2|8906.4|8909.2|8906.4|8908.6|8905.8|4
1644443870000|2022-02-09 21:57:50|8909.5|8906.7|8909.4|8906.6|8909.7|8906.9|8909.4|8906.6|31
1644443880000|2022-02-09 21:58:00|8910.2|8907.4|8910.2|8907.4|8910.4|8907.6|8910.2|8907.4|16
1644443890000|2022-02-09 21:58:10|8910|8907.2|8909.2|8906.4|8910|8907.2|8909.2|8906.4|56
1644443900000|2022-02-09 21:58:20|8908.9|8906.1|8909.2|8906.4|8909.2|8906.4|8908.9|8906.1|15
1644443920000|2022-02-09 21:58:40|||||||||11
1644443940000|2022-02-09 21:59:00|8908.9|8906.1|8908.4|8905.6|8909.2|8906.4|8908.2|8905.4|18
1644443960000|2022-02-09 21:59:20|8908.2|8905.4|8908.9|8906.1|8908.9|8906.1|8908.2|8905.4|0
1644443970000|2022-02-09 21:59:30|8908.4|8905.6|8909.4|8906.6|8909.4|8906.6|8907.7|8904.9|17
1644443980000|2022-02-09 21:59:40|8909.2|8906.4|8911.4|8908.6|8911.9|8909.1|8909.2|8906.4|31
1644443990000|2022-02-09 21:59:50|8911.2|8908.4|8910.4|8907.6|8911.4|8908.6|8910.4|8907.6|16
1644447600000|2022-02-09 23:00:00|8912.1|8902.1|8912.1|8902.1|8912.1|8902.1|8912.1|8902.1|0
1644447610000|2022-02-09 23:00:10|8912.2|8902.2|8909|8906.2|8912.5|8906.4|8906.9|8899.8|24
1644447620000|2022-02-09 23:00:20|8909.7|8905.7|8909|8906.2|8909.7|8906.2|8909|8905.7|7
1644447630000|2022-02-09 23:00:30|8909.1|8906.3|8909|8906.2|8909.1|8906.3|8909|8906.2|4
1644447640000|2022-02-09 23:00:40|8908.9|8906.1|8906.8|8904|8908.9|8906.1|8906.8|8904|5
1644447650000|2022-02-09 23:00:50|8906.3|8903.5|8905.6|8902.8|8906.3|8903.5|8905.3|8902.5|19
1644447660000|2022-02-09 23:01:00|8905.5|8902.7|8905.1|8902.3|8905.5|8902.7|8905.1|8902.3|3
1644447670000|2022-02-09 23:01:10|8905.5|8902.7|8905.5|8902.7|8905.5|8902.7|8905.5|8902.7|3
1644447680000|2022-02-09 23:01:20|8905.1|8902.3|8905|8902.2|8905.1|8902.3|8904.5|8901.7|6
1644447690000|2022-02-09 23:01:30|8904.5|8901.7|8905.7|8901.7|8905.7|8901.7|8904.5|8901.4|11
1644447700000|2022-02-09 23:01:40|8905|8902.2|8904.4|8901.6|8905.5|8902.3|8904.4|8901.1|3
1644447710000|2022-02-09 23:01:50|8904|8901.2|8903.6|8900.8|8904.4|8901.6|8903.6|8900.8|13
1644447720000|2022-02-09 23:02:00|8904.1|8900.1|8903.6|8900.8|8904.1|8900.8|8903.6|8900.1|6
1644447740000|2022-02-09 23:02:20|8903.5|8900.7|8903.6|8900.8|8903.6|8900.8|8903.5|8900.7|1
1644447750000|2022-02-09 23:02:30|8903.5|8900.7|8903.7|8899.7|8904.1|8900.7|8903.5|8899.7|11
1644447760000|2022-02-09 23:02:40|||||||||1
1644447770000|2022-02-09 23:02:50|8903|8900.2|8903.3|8900.5|8904.7|8900.8|8903|8899.7|5
1644447780000|2022-02-09 23:03:00|8903.4|8900.6|8903.9|8901.1|8903.9|8901.1|8903.4|8900.6|3
1644447790000|2022-02-09 23:03:10|8904|8901.2|8903.9|8901.1|8904|8901.2|8903.9|8901.1|3
1644447800000|2022-02-09 23:03:20|||||||||1
1644447810000|2022-02-09 23:03:30|8904.4|8901.6|8905.3|8902.5|8905.3|8902.5|8903.9|8901.1|5
1644447820000|2022-02-09 23:03:40|||||||||1
1644447830000|2022-02-09 23:03:50|8905.4|8902.6|8905.5|8902.7|8906|8903.2|8905.4|8902.6|10
1644447840000|2022-02-09 23:04:00|8905.6|8902.8|8905.6|8902.8|8905.8|8903|8905.6|8902.8|4
1644447870000|2022-02-09 23:04:30|||||||||1
1644447880000|2022-02-09 23:04:40|8905.8|8903|8905.9|8903.1|8905.9|8903.1|8905.8|8903|1
1644447890000|2022-02-09 23:04:50|8906.3|8903.5|8905.9|8903.1|8906.3|8903.5|8905.9|8903.1|1
1644447900000|2022-02-09 23:05:00|8906|8903.2|8906.6|8903.8|8907.1|8904.3|8906|8903.2|6
1644447910000|2022-02-09 23:05:10|8906.9|8904.1|8906.6|8903.8|8906.9|8904.1|8906.6|8903.8|1
1644447920000|2022-02-09 23:05:20|8905.9|8903.1|8905.8|8903|8905.9|8903.1|8905.8|8903|0
1644447930000|2022-02-09 23:05:30|||||||||1
1644447940000|2022-02-09 23:05:40|8905.9|8903.1|8907.4|8904.6|8907.6|8904.8|8905.9|8903.1|2
1644447950000|2022-02-09 23:05:50|8907.5|8904.7|8907.6|8904.8|8907.6|8904.8|8907.5|8904.7|1
1644447960000|2022-02-09 23:06:00|8908.6|8905.8|8907.3|8904.5|8908.6|8905.8|8907.3|8904.5|6
1644447980000|2022-02-09 23:06:20|8907.9|8905.1|8908.3|8905.5|8908.3|8905.5|8907.9|8905.1|3
1644447990000|2022-02-09 23:06:30|8908.8|8906|8909.1|8906.3|8909.1|8906.3|8908.8|8906|3
1644448000000|2022-02-09 23:06:40|||||||||1
1644448010000|2022-02-09 23:06:50|||||||||1
1644448020000|2022-02-09 23:07:00|8909.4|8906.6|8909.3|8906.5|8909.6|8906.8|8909.1|8906.3|4
1644448030000|2022-02-09 23:07:10|8909.4|8906.6|8909.1|8906.3|8909.4|8906.6|8909.1|8906.3|2
1644448040000|2022-02-09 23:07:20|8909|8906.2|8909.1|8906.3|8909.1|8906.3|8909|8906.2|1
1644448050000|2022-02-09 23:07:30|||||||||1
1644448060000|2022-02-09 23:07:40|8909.3|8906.5|8909.3|8906.5|8909.3|8906.5|8909.3|8906.5|4
1644448070000|2022-02-09 23:07:50|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|2
1644448080000|2022-02-09 23:08:00|8909.5|8906.7|8909.3|8906.5|8909.6|8906.8|8909.1|8906.3|1
1644448090000|2022-02-09 23:08:10|8908.8|8906|8909.3|8906.5|8909.3|8906.5|8908.8|8906|0
1644448110000|2022-02-09 23:08:30|8908.8|8906|8909.3|8906.5|8909.3|8906.5|8908.8|8906|0
1644448130000|2022-02-09 23:08:50|8908.8|8906|8908.3|8905.5|8908.8|8906|8907.9|8905.1|6
1644448140000|2022-02-09 23:09:00|8907.8|8905|8907.3|8904.5|8907.8|8905|8907.3|8904.5|5
1644448150000|2022-02-09 23:09:10|||||||||1
1644448160000|2022-02-09 23:09:20|8907.1|8904.3|8907.9|8905.1|8907.9|8905.1|8907.1|8904.3|3
1644448170000|2022-02-09 23:09:30|8907.8|8905|8907.3|8904.5|8907.8|8905|8906.3|8903.5|1
1644448180000|2022-02-09 23:09:40|8907.2|8904.4|8907.7|8904.9|8907.7|8904.9|8907.2|8904.4|0
1644448190000|2022-02-09 23:09:50|8907.9|8905.1|8907.7|8904.9|8908.2|8905.4|8907.7|8904.9|5
1644448200000|2022-02-09 23:10:00|8908.1|8905.3|8908.7|8905.9|8908.7|8905.9|8908.1|8905.3|4
1644448220000|2022-02-09 23:10:20|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|1
1644448230000|2022-02-09 23:10:30|8907.4|8904.6|8906.2|8903.4|8907.4|8904.6|8905.7|8902.9|5
1644448240000|2022-02-09 23:10:40|8906.4|8903.6|8906.2|8903.4|8906.4|8903.6|8905.7|8902.9|3
1644448250000|2022-02-09 23:10:50|8905.9|8903.1|8905.9|8903.1|8905.9|8903.1|8905.7|8902.9|0
1644448260000|2022-02-09 23:11:00|8906.2|8903.4|8906.9|8904.1|8906.9|8904.1|8906.2|8903.4|2
1644448270000|2022-02-09 23:11:10|8907|8904.2|8908.4|8905.6|8908.4|8905.6|8907|8904.2|2
1644448280000|2022-02-09 23:11:20|8908.9|8906.1|8908.9|8906.1|8908.9|8906.1|8908.9|8906.1|4
1644448290000|2022-02-09 23:11:30|8908.7|8905.9|8908.7|8905.9|8908.9|8906.1|8908.4|8905.6|3
1644448310000|2022-02-09 23:11:50|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|2
1644448320000|2022-02-09 23:12:00|8908.4|8905.6|8908.4|8905.6|8908.4|8905.6|8908.4|8905.6|0
1644448330000|2022-02-09 23:12:10|8908.2|8905.4|8908.4|8905.6|8908.4|8905.6|8907.9|8905.1|0
1644448340000|2022-02-09 23:12:20|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|1
1644448350000|2022-02-09 23:12:30|8907.9|8905.1|8907.9|8905.1|8907.9|8905.1|8907.9|8905.1|0
1644448370000|2022-02-09 23:12:50|8907.7|8904.9|8907.9|8905.1|8907.9|8905.1|8907.4|8904.6|1
1644448390000|2022-02-09 23:13:10|8907.7|8904.9|8907.9|8905.1|8907.9|8905.1|8907.7|8904.9|0
1644448400000|2022-02-09 23:13:20|8908.4|8905.6|8907.9|8905.1|8908.4|8905.6|8907.9|8905.1|1
1644448440000|2022-02-09 23:14:00|8908.2|8905.4|8908.4|8905.6|8908.4|8905.6|8907.9|8905.1|0
1644448450000|2022-02-09 23:14:10|8908.7|8905.9|8908.9|8906.1|8908.9|8906.1|8908.7|8905.9|8
1644448460000|2022-02-09 23:14:20|8909.4|8906.6|8908.9|8906.1|8909.4|8906.6|8908.4|8905.6|3
1644448470000|2022-02-09 23:14:30|||||||||2
1644448480000|2022-02-09 23:14:40|||||||||1
1644448500000|2022-02-09 23:15:00|8909|8906.2|8908.9|8906.1|8909.4|8906.6|8908.9|8906.1|11
1644448510000|2022-02-09 23:15:10|8909.4|8906.6|8909.4|8906.6|8909.4|8906.6|8909.4|8906.6|0
1644448520000|2022-02-09 23:15:20|8909.5|8906.7|8911.6|8908.8|8911.7|8908.9|8909.5|8906.7|20
1644448530000|2022-02-09 23:15:30|8911.2|8908.4|8911.7|8908.9|8912.4|8909.6|8911.2|8908.4|7
1644448540000|2022-02-09 23:15:40|8911.9|8909.1|8911.9|8909.1|8912|8909.2|8911.9|8909.1|1
1644448550000|2022-02-09 23:15:50|8911.2|8908.4|8911.2|8908.4|8911.2|8908.4|8911.2|8908.4|3
1644448560000|2022-02-09 23:16:00|8910.9|8908.1|8910.7|8907.9|8910.9|8908.1|8910.7|8907.9|0
1644448580000|2022-02-09 23:16:20|8910.2|8907.4|8909.9|8907.1|8910.2|8907.4|8909.9|8907.1|10
1644448590000|2022-02-09 23:16:30|8911.3|8907.3|8909.7|8906.9|8911.3|8907.9|8909.7|8906.9|7
1644448600000|2022-02-09 23:16:40|8908.7|8905.9|8908.7|8905.9|8909.2|8906.4|8908.7|8905.9|2
1644448620000|2022-02-09 23:17:00|8908.6|8905.8|8905.7|8902.9|8908.6|8905.8|8905.7|8902.9|13
1644448630000|2022-02-09 23:17:10|||||||||1
1644448650000|2022-02-09 23:17:30|8906.7|8903.9|8907.7|8904.9|8907.7|8904.9|8906.7|8903.9|3
1644448680000|2022-02-09 23:18:00|8907.2|8904.4|8907.2|8904.4|8907.2|8904.4|8907.2|8904.4|3
1644448690000|2022-02-09 23:18:10|8907.1|8904.3|8906.7|8903.9|8907.1|8904.3|8906.7|8903.9|1
1644448700000|2022-02-09 23:18:20|8907.2|8904.4|8907.2|8904.4|8907.7|8904.9|8907.2|8904.4|1
1644448710000|2022-02-09 23:18:30|||||||||1
1644448720000|2022-02-09 23:18:40|8907.7|8904.9|8907.7|8904.9|8907.7|8904.9|8907.7|8904.9|0
1644448740000|2022-02-09 23:19:00|||||||||1
1644448780000|2022-02-09 23:19:40|8908.6|8905.8|8908.6|8905.8|8908.6|8905.8|8908.6|8905.8|4
1644448790000|2022-02-09 23:19:50|8908.7|8905.9|8908.6|8905.8|8908.7|8905.9|8908.6|8905.8|1
1644448800000|2022-02-09 23:20:00|8908.7|8905.9|8908.7|8905.9|8908.7|8905.9|8908.6|8905.8|0
1644448810000|2022-02-09 23:20:10|8908.6|8905.8|8907.2|8904.4|8908.6|8905.8|8907.2|8904.4|6
1644448820000|2022-02-09 23:20:20|8907.6|8904.8|8907.6|8904.8|8907.6|8904.8|8907.6|8904.8|0
1644448830000|2022-02-09 23:20:30|8908.5|8905.7|8908.6|8905.8|8908.6|8905.8|8908.5|8905.7|3
1644448850000|2022-02-09 23:20:50|8908.5|8905.7|8908.1|8905.3|8908.5|8905.7|8908.1|8905.3|0
1644448860000|2022-02-09 23:21:00|8907.7|8904.9|8908.6|8905.8|8908.6|8905.8|8907.7|8904.9|1
1644448870000|2022-02-09 23:21:10|8908.7|8905.9|8908.6|8905.8|8908.7|8905.9|8908.2|8905.4|0
1644448880000|2022-02-09 23:21:20|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|0
1644448890000|2022-02-09 23:21:30|8908.6|8905.8|8908.6|8905.8|8908.6|8905.8|8908.6|8905.8|1
1644448900000|2022-02-09 23:21:40|8908.7|8905.9|8908.7|8905.9|8908.7|8905.9|8908.7|8905.9|0
1644448920000|2022-02-09 23:22:00|8908.3|8905.5|8907.8|8905|8908.3|8905.5|8907.8|8905|2
1644448930000|2022-02-09 23:22:10|8907.7|8904.9|8907.2|8904.4|8907.7|8904.9|8907.2|8904.4|0
1644448950000|2022-02-09 23:22:30|8906.8|8904|8906.8|8904|8906.8|8904|8906.8|8904|0
1644448970000|2022-02-09 23:22:50|||||||||1
1644448980000|2022-02-09 23:23:00|8906.7|8903.9|8906.7|8903.9|8906.7|8903.9|8906.7|8903.9|0
1644449000000|2022-02-09 23:23:20|8907.1|8904.3|8907.7|8904.9|8907.7|8904.9|8907.1|8904.3|4
1644449010000|2022-02-09 23:23:30|8907.6|8904.8|8907.7|8904.9|8907.7|8904.9|8907.6|8904.8|0
1644449020000|2022-02-09 23:23:40|8907.6|8904.8|8907.7|8904.9|8907.7|8904.9|8907.6|8904.8|1
1644449030000|2022-02-09 23:23:50|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|8908.2|8905.4|3
1644449040000|2022-02-09 23:24:00|8908.1|8905.3|8908.1|8905.3|8908.1|8905.3|8908.1|8905.3|0
1644449060000|2022-02-09 23:24:20|8907.7|8904.9|8907.7|8904.9|8907.7|8904.9|8907.7|8904.9|0
1644449080000|2022-02-09 23:24:40|8907.8|8905|8907.8|8905|8907.8|8905|8907.8|8905|2
1644449110000|2022-02-09 23:25:10|8908.3|8905.5|8909.1|8906.3|8909.1|8906.3|8908.3|8905.5|0
1644449120000|2022-02-09 23:25:20|8908.7|8905.9|8910.2|8907.4|8910.2|8907.4|8908.7|8905.9|7
1644449130000|2022-02-09 23:25:30|8910.1|8907.3|8910.2|8907.4|8910.2|8907.4|8909.7|8906.9|1
1644449140000|2022-02-09 23:25:40|8909.7|8906.9|8910.2|8907.4|8910.2|8907.4|8909.7|8906.9|1
1644449150000|2022-02-09 23:25:50|8909.8|8907|8910.2|8907.4|8910.2|8907.4|8909.3|8906.5|7
1644449160000|2022-02-09 23:26:00|8909.8|8907|8910.8|8908|8910.8|8908|8909.8|8907|9
1644449170000|2022-02-09 23:26:10|8910.7|8907.9|8909.3|8906.5|8910.7|8907.9|8909.3|8906.5|1
1644449180000|2022-02-09 23:26:20|8909.6|8906.8|8910.2|8907.4|8910.2|8907.4|8909.6|8906.8|0
1644449190000|2022-02-09 23:26:30|8910.3|8907.5|8909.7|8906.9|8910.3|8907.5|8909.7|8906.9|0
1644449200000|2022-02-09 23:26:40|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|0
1644449210000|2022-02-09 23:26:50|8909.2|8906.4|8909.6|8906.8|8909.6|8906.8|8909.2|8906.4|0
1644449230000|2022-02-09 23:27:10|8909.7|8906.9|8910.2|8907.4|8910.2|8907.4|8909.7|8906.9|1
1644449240000|2022-02-09 23:27:20|8910.1|8907.3|8909.7|8906.9|8910.2|8907.4|8909.7|8906.9|0
1644449250000|2022-02-09 23:27:30|8910.1|8907.3|8909.6|8906.8|8910.2|8907.4|8909.6|8906.8|0
1644449260000|2022-02-09 23:27:40|8909.2|8906.4|8909.6|8906.8|8909.6|8906.8|8908.7|8905.9|1
1644449270000|2022-02-09 23:27:50|8908.7|8905.9|8908.7|8905.9|8908.7|8905.9|8908.7|8905.9|0
1644449280000|2022-02-09 23:28:00|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|1
1644449300000|2022-02-09 23:28:20|8909.4|8906.6|8909.1|8906.3|8909.4|8906.6|8908.7|8905.9|0
1644449310000|2022-02-09 23:28:30|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|1
1644449330000|2022-02-09 23:28:50|8909.7|8906.9|8909.7|8906.9|8910.2|8907.4|8909.7|8906.9|2
1644449380000|2022-02-09 23:29:40|8909.6|8906.8|8910.8|8908|8911|8908.2|8908.7|8905.9|23
1644449390000|2022-02-09 23:29:50|8910.7|8907.9|8910.7|8907.9|8910.7|8907.9|8910.7|8907.9|0
1644449400000|2022-02-09 23:30:00|8911|8908.2|8911.3|8908.5|8911.3|8908.5|8911|8908.2|2
1644449410000|2022-02-09 23:30:10|||||||||1
1644449420000|2022-02-09 23:30:20|||||||||1
1644449430000|2022-02-09 23:30:30|8910.8|8908|8910.8|8908|8910.8|8908|8910.8|8908|5
1644449440000|2022-02-09 23:30:40|8910.7|8907.9|8910.7|8907.9|8910.7|8907.9|8910.7|8907.9|0
1644449450000|2022-02-09 23:30:50|8910.8|8908|8911.3|8908.5|8911.3|8908.5|8910.7|8907.9|2
1644449460000|2022-02-09 23:31:00|8911.1|8908.3|8911.3|8908.5|8911.3|8908.5|8910.7|8907.9|7
1644449470000|2022-02-09 23:31:10|8910.8|8908|8910.7|8907.9|8911|8908.2|8910.7|8907.9|4
1644449480000|2022-02-09 23:31:20|8911|8908.2|8910.8|8908|8911|8908.2|8910.8|8908|3
1644449490000|2022-02-09 23:31:30|8911|8908.2|8911.3|8908.5|8911.3|8908.5|8911|8908.2|0
1644449500000|2022-02-09 23:31:40|||||||||1
1644449520000|2022-02-09 23:32:00|8910.8|8908|8911.3|8908.5|8911.3|8908.5|8910.8|8908|1
1644449530000|2022-02-09 23:32:10|||||||||1
1644449540000|2022-02-09 23:32:20|8911.1|8908.3|8910.7|8907.9|8911.1|8908.3|8910.7|8907.9|4
1644449580000|2022-02-09 23:33:00|||||||||1
1644449590000|2022-02-09 23:33:10|||||||||1
1644449600000|2022-02-09 23:33:20|8910.8|8908|8911.4|8908.6|8911.7|8908.9|8910.8|8908|13
1644449610000|2022-02-09 23:33:30|8911.6|8908.8|8911.9|8909.1|8911.9|8909.1|8911.6|8908.8|0
1644449620000|2022-02-09 23:33:40|8911.7|8908.9|8911.3|8908.5|8911.7|8908.9|8911.3|8908.5|6
1644449640000|2022-02-09 23:34:00|8911.7|8908.9|8911.9|8909.1|8911.9|8909.1|8911.7|8908.9|4
1644449650000|2022-02-09 23:34:10|||||||||2
1644449670000|2022-02-09 23:34:30|8911.5|8908.7|8910.8|8908|8911.5|8908.7|8910.8|8908|16
1644449680000|2022-02-09 23:34:40|8910.9|8908.1|8910.3|8907.5|8910.9|8908.1|8910.3|8907.5|1
1644449690000|2022-02-09 23:34:50|8910.7|8907.9|8910.7|8907.9|8910.7|8907.9|8910.7|8907.9|0
1644449700000|2022-02-09 23:35:00|8910.8|8908|8911.2|8908.4|8911.2|8908.4|8910.8|8908|2
1644449710000|2022-02-09 23:35:10|8911.3|8908.5|8911.7|8908.9|8911.7|8908.9|8911.3|8908.5|0
1644449720000|2022-02-09 23:35:20|8911.3|8908.5|8911.7|8908.9|8911.7|8908.9|8911.2|8908.4|6
1644449730000|2022-02-09 23:35:30|||||||||1
1644449740000|2022-02-09 23:35:40|||||||||2
1644449750000|2022-02-09 23:35:50|8911.8|8909|8911.8|8909|8911.8|8909|8911.7|8908.9|5
1644449770000|2022-02-09 23:36:10|8911.7|8908.9|8911.8|8909|8911.8|8909|8911.7|8908.9|0
1644449780000|2022-02-09 23:36:20|8911.9|8909.1|8912.3|8909.5|8912.3|8909.5|8911.9|8909.1|0
1644449790000|2022-02-09 23:36:30|8912.6|8909.8|8912.8|8910|8913.3|8910.5|8912.6|8909.8|7
1644449800000|2022-02-09 23:36:40|8912.7|8909.9|8912.7|8909.9|8912.7|8909.9|8912.7|8909.9|0
1644449820000|2022-02-09 23:37:00|8912.9|8910.1|8913.7|8910.9|8913.7|8910.9|8912.9|8910.1|1
1644449850000|2022-02-09 23:37:30|8912.8|8910|8912.8|8910|8912.8|8910|8912.8|8910|3
1644449880000|2022-02-09 23:38:00|8912.4|8909.6|8913.7|8910.9|8913.7|8910.9|8912.4|8909.6|0
1644449930000|2022-02-09 23:38:50|||||||||2
1644449940000|2022-02-09 23:39:00|8913.8|8911|8913.7|8910.9|8913.8|8911|8913.7|8910.9|4
1644449950000|2022-02-09 23:39:10|8913.8|8911|8914.7|8911.9|8914.7|8911.9|8913.7|8910.9|7
1644449980000|2022-02-09 23:39:40|||||||||2
1644450010000|2022-02-09 23:40:10|8914.8|8912|8914.7|8911.9|8914.8|8912|8914.7|8911.9|2
1644450030000|2022-02-09 23:40:30|8914.4|8911.6|8913.7|8910.9|8914.4|8911.6|8913.7|8910.9|23
1644450040000|2022-02-09 23:40:40|8914.2|8911.4|8913.7|8910.9|8914.2|8911.4|8913.7|8910.9|0
1644450050000|2022-02-09 23:40:50|||||||||1
1644450060000|2022-02-09 23:41:00|8912.7|8909.9|8913.7|8910.9|8913.7|8910.9|8911.9|8908.5|31
1644450070000|2022-02-09 23:41:10|8913.3|8910.5|8913.3|8910.5|8913.3|8910.5|8913.3|8910.5|1
1644450080000|2022-02-09 23:41:20|8913.7|8910.9|8913.9|8911.1|8913.9|8911.1|8913.3|8910.5|9
1644450090000|2022-02-09 23:41:30|8914.3|8911.5|8913.7|8910.9|8914.3|8911.5|8913.7|8910.9|1
1644450110000|2022-02-09 23:41:50|8913.8|8911|8913.7|8910.9|8913.8|8911|8913.7|8910.9|0
1644450120000|2022-02-09 23:42:00|8914|8911.2|8914|8911.2|8914|8911.2|8914|8911.2|0
1644450170000|2022-02-09 23:42:50|||||||||1
1644450190000|2022-02-09 23:43:10|8913.8|8911|8912.7|8909.9|8913.8|8911|8912.2|8909.4|6
1644450210000|2022-02-09 23:43:30|8912.5|8909.7|8912|8909.2|8912.5|8909.7|8911.7|8908.9|1
1644450230000|2022-02-09 23:43:50|8912.2|8909.4|8912.2|8909.4|8912.2|8909.4|8912.2|8909.4|1
1644450240000|2022-02-09 23:44:00|8912.3|8909.5|8912.7|8909.9|8912.7|8909.9|8912.3|8909.5|1
1644450250000|2022-02-09 23:44:10|||||||||3
1644450260000|2022-02-09 23:44:20|8912.3|8909.5|8912.6|8909.8|8912.6|8909.8|8912.3|8909.5|0
1644450310000|2022-02-09 23:45:10|8912.8|8910|8913.3|8910.5|8913.3|8910.5|8912.8|8910|4
1644450330000|2022-02-09 23:45:30|8912.8|8910|8912.8|8910|8912.8|8910|8912.8|8910|1
1644450340000|2022-02-09 23:45:40|8913.3|8910.5|8912.8|8910|8913.3|8910.5|8912.8|8910|10
1644450350000|2022-02-09 23:45:50|||||||||1
1644450360000|2022-02-09 23:46:00|8912.6|8909.8|8912|8909.2|8913.3|8910.5|8912|8909.2|4
1644450380000|2022-02-09 23:46:20|8912.5|8909.7|8912.5|8909.7|8912.5|8909.7|8912.5|8909.7|1
1644450390000|2022-02-09 23:46:30|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|1
1644450400000|2022-02-09 23:46:40|8912.5|8909.7|8912.1|8909.3|8912.5|8909.7|8912.1|8909.3|0
1644450410000|2022-02-09 23:46:50|8912.3|8909.5|8912.1|8909.3|8912.3|8909.5|8912.1|8909.3|0
1644450420000|2022-02-09 23:47:00|8912.3|8909.5|8912.6|8909.8|8912.6|8909.8|8912.3|8909.5|0
1644450450000|2022-02-09 23:47:30|||||||||7
1644450460000|2022-02-09 23:47:40|8912.8|8910|8912.8|8910|8912.8|8910|8912.8|8910|0
1644450470000|2022-02-09 23:47:50|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|0
1644450480000|2022-02-09 23:48:00|8912.8|8910|8912.8|8910|8912.8|8910|8912.8|8910|1
1644450510000|2022-02-09 23:48:30|8912.9|8910.1|8913.3|8910.5|8913.3|8910.5|8912.9|8910.1|0
1644450540000|2022-02-09 23:49:00|||||||||1
1644450560000|2022-02-09 23:49:20|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|0
1644450570000|2022-02-09 23:49:30|||||||||1
1644450590000|2022-02-09 23:49:50|8914|8911.2|8914.1|8911.3|8914.1|8911.3|8914|8911.2|2
1644450600000|2022-02-09 23:50:00|8914.3|8911.5|8914.3|8911.5|8914.3|8911.5|8914.3|8911.5|0
1644450610000|2022-02-09 23:50:10|8913.9|8911.1|8913.8|8911|8913.9|8911.1|8913.8|8911|2
1644450620000|2022-02-09 23:50:20|8913.6|8910.8|8913.1|8910.3|8913.6|8910.8|8913.1|8910.3|7
1644450630000|2022-02-09 23:50:30|8913.3|8910.5|8913.1|8910.3|8913.5|8910.7|8913.1|8910.3|0
1644450650000|2022-02-09 23:50:50|8913.3|8910.5|8913.6|8910.8|8913.6|8910.8|8913.1|8910.3|0
1644450660000|2022-02-09 23:51:00|8913.3|8910.5|8912.6|8909.8|8913.3|8910.5|8912.6|8909.8|0
1644450670000|2022-02-09 23:51:10|8913.1|8910.3|8913.1|8910.3|8913.1|8910.3|8913.1|8910.3|4
1644450680000|2022-02-09 23:51:20|8912.6|8909.8|8912.8|8910|8912.8|8910|8912.6|8909.8|0
1644450690000|2022-02-09 23:51:30|8913.1|8910.3|8912.8|8910|8913.1|8910.3|8912.6|8909.8|0
1644450700000|2022-02-09 23:51:40|8913.1|8910.3|8913.1|8910.3|8913.1|8910.3|8912.6|8909.8|0
1644450710000|2022-02-09 23:51:50|8913|8910.2|8912.6|8909.8|8913|8910.2|8912.6|8909.8|0
1644450720000|2022-02-09 23:52:00|8911.1|8908.3|8910.6|8907.8|8911.1|8908.3|8910.6|8907.8|13
1644450730000|2022-02-09 23:52:10|||||||||1
1644450740000|2022-02-09 23:52:20|8911|8908.2|8911.5|8908.7|8911.6|8908.8|8911|8908.2|2
1644450750000|2022-02-09 23:52:30|8911.6|8908.8|8911|8908.2|8911.6|8908.8|8911|8908.2|1
1644450760000|2022-02-09 23:52:40|8911.4|8908.6|8912|8909.2|8912|8909.2|8911|8908.2|9
1644450770000|2022-02-09 23:52:50|8911.6|8908.8|8912.5|8909.7|8912.5|8909.7|8911.6|8908.8|5
1644450810000|2022-02-09 23:53:30|8912|8909.2|8912|8909.2|8912|8909.2|8912|8909.2|0
1644450830000|2022-02-09 23:53:50|||||||||1
1644450840000|2022-02-09 23:54:00|8912.5|8909.7|8912.5|8909.7|8912.5|8909.7|8912.5|8909.7|1
1644450850000|2022-02-09 23:54:10|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|0
1644450920000|2022-02-09 23:55:20|8912.5|8909.7|8912.5|8909.7|8912.5|8909.7|8912.5|8909.7|4
1644450950000|2022-02-09 23:55:50|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|1
1644450960000|2022-02-09 23:56:00|8913|8910.2|8911.5|8908.7|8913|8910.2|8911.5|8908.7|11
1644450970000|2022-02-09 23:56:10|8911.8|8909|8911.2|8908.4|8912|8909.2|8911.1|8908.3|2
1644450980000|2022-02-09 23:56:20|8911.5|8908.7|8912|8909.2|8912|8909.2|8911.1|8908.3|1
1644450990000|2022-02-09 23:56:30|||||||||1
1644451000000|2022-02-09 23:56:40|8911.1|8908.3|8911.6|8908.8|8911.6|8908.8|8911.1|8908.3|0
1644451010000|2022-02-09 23:56:50|8911.1|8908.3|8913|8910.2|8913|8910.2|8911.1|8908.3|10
1644451050000|2022-02-09 23:57:30|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|11
1644451060000|2022-02-09 23:57:40|8913.5|8910.7|8913|8910.2|8913.5|8910.7|8913|8910.2|2
1644451070000|2022-02-09 23:57:50|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|8912.6|8909.8|0
1644451080000|2022-02-09 23:58:00|8913.5|8909.5|8913.7|8910.9|8913.7|8910.9|8913.5|8909.5|5
1644451090000|2022-02-09 23:58:10|8913.6|8910.8|8913.6|8910.8|8913.7|8910.9|8913.6|8910.8|5
1644451100000|2022-02-09 23:58:20|8914|8911.2|8913.6|8910.8|8914.2|8911.4|8913.6|8910.8|1
1644451110000|2022-02-09 23:58:30|8913.7|8910.9|8914|8911.2|8914|8911.2|8913.6|8910.8|2
1644451120000|2022-02-09 23:58:40|8913.6|8910.8|8913.7|8910.9|8913.7|8910.9|8913.6|8910.8|5
1644451130000|2022-02-09 23:58:50|8914.2|8911.4|8914.2|8911.4|8914.2|8911.4|8913.7|8910.9|0
1644451140000|2022-02-09 23:59:00|8914.1|8911.3|8914.1|8911.3|8914.1|8911.3|8913.5|8910.7|6
1644451150000|2022-02-09 23:59:10|8914.2|8911.4|8913.5|8910.7|8914.2|8911.4|8913.5|8910.7|0
1644451160000|2022-02-09 23:59:20|8913.6|8910.8|8913.5|8910.7|8913.6|8910.8|8913.5|8910.7|1
1644451170000|2022-02-09 23:59:30|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|0
1644451190000|2022-02-09 23:59:50|8913.7|8910.9|8913.6|8910.8|8913.7|8910.9|8913.6|8910.8|5
1644451200000|2022-02-10 00:00:00|8913.5|8910.7|8912.6|8909.8|8913.6|8910.8|8911.6|8908.8|8
1644451210000|2022-02-10 00:00:10|8912.7|8909.9|8912.6|8909.8|8913.6|8910.8|8912.1|8909.3|17
1644451220000|2022-02-10 00:00:20|8913.5|8910.7|8913.1|8910.3|8913.5|8910.7|8913.1|8910.3|0
1644451230000|2022-02-10 00:00:30|8913|8910.2|8913.1|8910.3|8913.5|8910.7|8912.6|8909.8|0
1644451240000|2022-02-10 00:00:40|8913.2|8910.4|8913.7|8910.9|8913.7|8910.9|8913.2|8910.4|0
1644451250000|2022-02-10 00:00:50|8913.6|8910.8|8913.1|8910.3|8913.6|8910.8|8913.1|8910.3|2
1644451260000|2022-02-10 00:01:00|8912.6|8909.8|8912.6|8909.8|8913.3|8910.5|8912.6|8909.8|3
1644451280000|2022-02-10 00:01:20|8912.2|8909.4|8912.7|8909.9|8912.7|8909.9|8912.2|8909.4|1
1644451290000|2022-02-10 00:01:30|8913.1|8910.3|8913.6|8910.8|8913.6|8910.8|8913.1|8910.3|0
1644451300000|2022-02-10 00:01:40|8914|8911.2|8913.6|8910.8|8914|8911.2|8913.6|8910.8|0
1644451310000|2022-02-10 00:01:50|8912.6|8909.8|8913.5|8910.7|8913.5|8910.7|8912.6|8909.8|4
1644451320000|2022-02-10 00:02:00|8914|8911.2|8913.1|8910.3|8914|8911.2|8913.1|8910.3|0
1644451330000|2022-02-10 00:02:10|8913.5|8910.7|8913.6|8910.8|8913.6|8910.8|8913.5|8910.7|0
1644451340000|2022-02-10 00:02:20|8913.5|8910.7|8913.5|8910.7|8913.6|8910.8|8913.1|8910.3|5
1644451350000|2022-02-10 00:02:30|8913.6|8910.8|8914.2|8911.4|8914.2|8911.4|8913.6|8910.8|11
1644451360000|2022-02-10 00:02:40|8914.6|8911.8|8914.6|8911.8|8914.7|8911.9|8914.6|8911.8|3
1644451370000|2022-02-10 00:02:50|8914.7|8911.9|8916.7|8913.9|8916.7|8913.9|8914.6|8911.8|15
1644451380000|2022-02-10 00:03:00|8916.9|8914.1|8917.6|8914.8|8917.6|8914.8|8916.6|8913.8|4
1644451390000|2022-02-10 00:03:10|8917.7|8914.9|8918.6|8915.8|8918.6|8915.8|8917.7|8914.9|16
1644451400000|2022-02-10 00:03:20|8919.6|8916.8|8920.6|8917.8|8922.2|8919.4|8919.6|8916.8|52
1644451410000|2022-02-10 00:03:30|8920.9|8918.1|8920.6|8917.8|8921|8918.2|8920.6|8917.8|8
1644451420000|2022-02-10 00:03:40|8921.6|8918.8|8921.6|8918.8|8921.6|8918.8|8921.6|8918.8|4
1644451430000|2022-02-10 00:03:50|8922|8919.2|8922|8919.2|8922|8919.2|8922|8919.2|2
1644451440000|2022-02-10 00:04:00|8920.6|8917.8|8920.1|8917.3|8920.6|8917.8|8920.1|8917.3|14
1644451450000|2022-02-10 00:04:10|8920.6|8917.8|8918.7|8915.9|8920.6|8917.8|8918.6|8915.8|3
1644451460000|2022-02-10 00:04:20|8918.6|8915.8|8918.7|8915.9|8919.5|8916.7|8918.6|8915.8|7
1644451470000|2022-02-10 00:04:30|8919.1|8916.3|8919.6|8916.8|8919.6|8916.8|8919.1|8916.3|5
1644451480000|2022-02-10 00:04:40|8919.1|8916.3|8919.6|8916.8|8919.6|8916.8|8919.1|8916.3|1
1644451490000|2022-02-10 00:04:50|8919.1|8916.3|8919.1|8916.3|8919.1|8916.3|8919.1|8916.3|4
1644451500000|2022-02-10 00:05:00|8918.6|8915.8|8918.6|8915.8|8919.1|8916.3|8918.6|8915.8|3
1644451510000|2022-02-10 00:05:10|||||||||3
1644451520000|2022-02-10 00:05:20|8919.5|8916.7|8919.7|8916.9|8919.7|8916.9|8919.5|8916.7|5
1644451530000|2022-02-10 00:05:30|8919.6|8916.8|8920.2|8917.4|8920.2|8917.4|8919.6|8916.8|0
1644451540000|2022-02-10 00:05:40|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|2
1644451550000|2022-02-10 00:05:50|8920.2|8917.4|8920.2|8917.4|8920.2|8917.4|8920.1|8917.3|0
1644451560000|2022-02-10 00:06:00|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|8920|8917.2|2
1644451570000|2022-02-10 00:06:10|8919.7|8916.9|8920.2|8917.4|8920.2|8917.4|8919.7|8916.9|0
1644451590000|2022-02-10 00:06:30|8920.6|8917.8|8921.6|8918.8|8921.6|8918.8|8920.6|8917.8|4
1644451600000|2022-02-10 00:06:40|8921.7|8918.9|8921.7|8918.9|8921.7|8918.9|8921.6|8918.8|2
1644451610000|2022-02-10 00:06:50|8922.1|8919.3|8922.6|8919.8|8922.7|8919.9|8922.1|8919.3|9
1644451620000|2022-02-10 00:07:00|8922.9|8920.1|8922.7|8919.9|8923|8920.2|8922.6|8919.8|17
1644451630000|2022-02-10 00:07:10|8922.6|8919.8|8922.6|8919.8|8922.6|8919.8|8922|8919.2|4
1644451640000|2022-02-10 00:07:20|8922.5|8919.7|8922.5|8919.7|8922.5|8919.7|8922|8919.2|5
1644451650000|2022-02-10 00:07:30|8922.6|8919.8|8922.4|8919.6|8922.6|8919.8|8922|8919.2|3
1644451660000|2022-02-10 00:07:40|8922.6|8919.8|8921.9|8919.1|8922.9|8920.1|8921.9|8919.1|11
1644451670000|2022-02-10 00:07:50|8922.4|8919.6|8921.6|8918.8|8922.4|8919.6|8921.6|8918.8|3
1644451680000|2022-02-10 00:08:00|8921.1|8918.3|8921.9|8919.1|8922.1|8919.3|8921.1|8918.3|10
1644451690000|2022-02-10 00:08:10|8921.6|8918.8|8921.4|8918.6|8922.1|8919.3|8921.4|8918.6|2
1644451700000|2022-02-10 00:08:20|8921.6|8918.8|8921.6|8918.8|8921.6|8918.8|8921.4|8918.6|5
1644451730000|2022-02-10 00:08:50|8921.4|8918.6|8920.9|8918.1|8921.6|8918.8|8920.9|8918.1|5
1644451740000|2022-02-10 00:09:00|8919.9|8917.1|8920.1|8917.3|8920.6|8917.8|8919.3|8916.5|13
1644451750000|2022-02-10 00:09:10|8919.6|8916.8|8920.6|8917.8|8920.6|8917.8|8919.6|8916.8|1
1644451760000|2022-02-10 00:09:20|8920.1|8917.3|8920.6|8917.8|8920.6|8917.8|8919.7|8916.9|2
1644451770000|2022-02-10 00:09:30|8920.7|8917.9|8920.7|8917.9|8920.7|8917.9|8920.6|8917.8|2
1644451780000|2022-02-10 00:09:40|8920.6|8917.8|8920.7|8917.9|8920.7|8917.9|8920.6|8917.8|1
1644451790000|2022-02-10 00:09:50|8921.2|8918.4|8920.7|8917.9|8921.2|8918.4|8920.6|8917.8|0
1644451800000|2022-02-10 00:10:00|8921.1|8918.3|8922.2|8919.4|8922.2|8919.4|8921.1|8918.3|9
1644451810000|2022-02-10 00:10:10|8922.6|8919.8|8922.6|8919.8|8922.6|8919.8|8922.6|8919.8|1
1644451820000|2022-02-10 00:10:20|8923.2|8920.4|8922.6|8919.8|8923.2|8920.4|8922.6|8919.8|14
1644451830000|2022-02-10 00:10:30|||||||||4
1644451840000|2022-02-10 00:10:40|8922.8|8920|8924.6|8921.8|8924.7|8921.9|8922.8|8920|14
1644451850000|2022-02-10 00:10:50|8924.7|8921.9|8924|8921.2|8924.7|8921.9|8924|8921.2|5
1644451860000|2022-02-10 00:11:00|8924.1|8921.3|8923.8|8921|8924.5|8921.7|8923.8|8921|9
1644451870000|2022-02-10 00:11:10|8924|8921.2|8924|8921.2|8924|8921.2|8923.8|8921|5
1644451880000|2022-02-10 00:11:20|8924.5|8921.7|8924.2|8921.4|8924.7|8921.9|8924.2|8921.4|9
1644451890000|2022-02-10 00:11:30|8924.3|8921.5|8924.3|8921.5|8924.5|8921.7|8924.2|8921.4|12
1644451900000|2022-02-10 00:11:40|8924.2|8921.4|8924.1|8921.3|8924.2|8921.4|8924.1|8921.3|4
1644451910000|2022-02-10 00:11:50|8923.7|8920.9|8923.7|8920.9|8923.7|8920.9|8923.7|8920.9|1
1644451920000|2022-02-10 00:12:00|8923.3|8920.5|8923.3|8920.5|8923.8|8921|8923.3|8920.5|3
1644451930000|2022-02-10 00:12:10|8923.2|8920.4|8922.6|8919.8|8923.3|8920.5|8922.6|8919.8|6
1644451940000|2022-02-10 00:12:20|8922.1|8919.3|8921.8|8919|8922.1|8919.3|8921.5|8918.7|0
1644451950000|2022-02-10 00:12:30|8921.7|8918.9|8921.2|8918.4|8921.7|8918.9|8921.1|8918.3|4
1644451960000|2022-02-10 00:12:40|||||||||1
1644451980000|2022-02-10 00:13:00|||||||||1
1644451990000|2022-02-10 00:13:10|8921.1|8918.3|8921.2|8918.4|8921.2|8918.4|8920.2|8917.4|3
1644452010000|2022-02-10 00:13:30|8920.8|8918|8920.8|8918|8920.8|8918|8920.8|8918|0
1644452020000|2022-02-10 00:13:40|8921|8918.2|8921.3|8918.5|8921.3|8918.5|8921|8918.2|3
1644452030000|2022-02-10 00:13:50|8921|8918.2|8921.3|8918.5|8921.3|8918.5|8921|8918.2|0
1644452040000|2022-02-10 00:14:00|8921|8918.2|8920.2|8917.4|8921|8918.2|8920.2|8917.4|11
1644452050000|2022-02-10 00:14:10|8919.6|8916.8|8919.6|8916.8|8919.6|8916.8|8919.6|8916.8|10
1644452060000|2022-02-10 00:14:20|||||||||1
1644452070000|2022-02-10 00:14:30|8919.1|8916.3|8919.6|8916.8|8919.6|8916.8|8917.9|8915.1|23
1644452080000|2022-02-10 00:14:40|8919.7|8916.9|8919.7|8916.9|8920|8917.2|8919.6|8916.8|12
1644452100000|2022-02-10 00:15:00|||||||||4
1644452110000|2022-02-10 00:15:10|8919.2|8916.4|8918.7|8915.9|8919.2|8916.4|8918.7|8915.9|1
1644452120000|2022-02-10 00:15:20|8919.6|8916.8|8919.1|8916.3|8919.6|8916.8|8919.1|8916.3|3
1644452150000|2022-02-10 00:15:50|8918.9|8916.1|8918.6|8915.8|8918.9|8916.1|8918.6|8915.8|0
1644452160000|2022-02-10 00:16:00|8918.4|8915.6|8919.7|8916.9|8919.7|8916.9|8918.4|8915.6|11
1644452180000|2022-02-10 00:16:20|8919.8|8917|8919.7|8916.9|8919.8|8917|8919.6|8916.8|2
1644452190000|2022-02-10 00:16:30|8919.4|8916.6|8919.1|8916.3|8919.6|8916.8|8919.1|8916.3|2
1644452200000|2022-02-10 00:16:40|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|8918.4|8915.6|0
1644452210000|2022-02-10 00:16:50|8918.6|8915.8|8918.4|8915.6|8918.6|8915.8|8918.4|8915.6|0
1644452220000|2022-02-10 00:17:00|8918.6|8915.8|8918.6|8915.8|8918.6|8915.8|8918.4|8915.6|2
1644452230000|2022-02-10 00:17:10|8918.7|8915.9|8918.9|8916.1|8919.1|8916.3|8918.7|8915.9|0
1644452240000|2022-02-10 00:17:20|8918.6|8915.8|8918.7|8915.9|8918.7|8915.9|8918.6|8915.8|0
1644452250000|2022-02-10 00:17:30|8918.6|8915.8|8918.6|8915.8|8918.7|8915.9|8918.6|8915.8|0
1644452260000|2022-02-10 00:17:40|8918.7|8915.9|8918.6|8915.8|8918.7|8915.9|8918.6|8915.8|0
1644452270000|2022-02-10 00:17:50|8918.7|8915.9|8919.1|8916.3|8919.2|8916.4|8918.6|8915.8|6
1644452280000|2022-02-10 00:18:00|8919.2|8916.4|8919.2|8916.4|8919.2|8916.4|8919.2|8916.4|0
1644452290000|2022-02-10 00:18:10|8919.1|8916.3|8918.7|8915.9|8919.2|8916.4|8918.7|8915.9|2
1644452300000|2022-02-10 00:18:20|8918.6|8915.8|8918.6|8915.8|8918.6|8915.8|8918.6|8915.8|0
1644452310000|2022-02-10 00:18:30|8919.2|8916.4|8919.7|8916.9|8919.7|8916.9|8918.7|8915.9|12
1644452320000|2022-02-10 00:18:40|8919.6|8916.8|8919.6|8916.8|8919.6|8916.8|8919.6|8916.8|0
1644452330000|2022-02-10 00:18:50|8919.7|8916.9|8919.7|8916.9|8919.7|8916.9|8919.7|8916.9|1
1644452340000|2022-02-10 00:19:00|8919.8|8917|8920.1|8917.3|8920.1|8917.3|8919.8|8917|8
1644452350000|2022-02-10 00:19:10|8920|8917.2|8920|8917.2|8920|8917.2|8919.5|8916.7|1
1644452360000|2022-02-10 00:19:20|8920.2|8917.4|8920.2|8917.4|8920.2|8917.4|8920.2|8917.4|1
1644452390000|2022-02-10 00:19:50|8919.9|8917.1|8919.5|8916.7|8919.9|8917.1|8919.5|8916.7|11
1644452400000|2022-02-10 00:20:00|8919.4|8916.6|8919.5|8916.7|8919.5|8916.7|8919.4|8916.6|4
1644452410000|2022-02-10 00:20:10|8919.7|8916.9|8920|8917.2|8920|8917.2|8919.7|8916.9|1
1644452430000|2022-02-10 00:20:30|8920.2|8917.4|8920.2|8917.4|8920.2|8917.4|8920.2|8917.4|0
1644452460000|2022-02-10 00:21:00|8920|8917.2|8920|8917.2|8920|8917.2|8919.5|8916.7|2
1644452480000|2022-02-10 00:21:20|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|0
1644452500000|2022-02-10 00:21:40|8921.2|8918.4|8921.2|8918.4|8921.2|8918.4|8921.2|8918.4|5
1644452510000|2022-02-10 00:21:50|8921.3|8918.5|8921.2|8918.4|8921.4|8918.6|8920.7|8917.9|6
1644452520000|2022-02-10 00:22:00|8921|8918.2|8920.5|8917.7|8921|8918.2|8920.4|8917.6|8
1644452530000|2022-02-10 00:22:10|8921|8918.2|8920.7|8917.9|8921.2|8918.4|8920.7|8917.9|0
1644452550000|2022-02-10 00:22:30|8920.8|8918|8921.2|8918.4|8921.2|8918.4|8920.8|8918|0
1644452560000|2022-02-10 00:22:40|8920.7|8917.9|8920.7|8917.9|8920.7|8917.9|8920.7|8917.9|0
1644452570000|2022-02-10 00:22:50|8920.5|8917.7|8920.7|8917.9|8920.7|8917.9|8920.5|8917.7|0
1644452580000|2022-02-10 00:23:00|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|0
1644452590000|2022-02-10 00:23:10|||||||||5
1644452600000|2022-02-10 00:23:20|||||||||1
1644452620000|2022-02-10 00:23:40|8920.4|8917.6|8920.4|8917.6|8920.4|8917.6|8920.4|8917.6|1
1644452630000|2022-02-10 00:23:50|8920.5|8917.7|8920.4|8917.6|8920.5|8917.7|8920.4|8917.6|1
1644452640000|2022-02-10 00:24:00|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|8920.4|8917.6|0
1644452660000|2022-02-10 00:24:20|8920.2|8917.4|8921.2|8918.4|8921.2|8918.4|8920.2|8917.4|1
1644452680000|2022-02-10 00:24:40|8921.5|8918.7|8921.8|8919|8921.8|8919|8921.5|8918.7|4
1644452690000|2022-02-10 00:24:50|8922.2|8919.4|8922.5|8919.7|8922.5|8919.7|8922.2|8919.4|0
1644452700000|2022-02-10 00:25:00|8922.7|8919.9|8922.5|8919.7|8922.7|8919.9|8922.5|8919.7|7
1644452720000|2022-02-10 00:25:20|||||||||1
1644452730000|2022-02-10 00:25:30|||||||||3
1644452740000|2022-02-10 00:25:40|8922.8|8920|8922.7|8919.9|8922.8|8920|8922.7|8919.9|5
1644452750000|2022-02-10 00:25:50|8922.5|8919.7|8922|8919.2|8922.5|8919.7|8922|8919.2|4
1644452760000|2022-02-10 00:26:00|8922.5|8919.7|8922|8919.2|8922.5|8919.7|8921.5|8918.7|6
1644452770000|2022-02-10 00:26:10|8922.2|8919.4|8922.5|8919.7|8922.7|8919.9|8922.2|8919.4|1
1644452780000|2022-02-10 00:26:20|8922|8919.2|8922.4|8919.6|8922.5|8919.7|8922|8919.2|1
1644452790000|2022-02-10 00:26:30|8922|8919.2|8922|8919.2|8922|8919.2|8922|8919.2|0
1644452800000|2022-02-10 00:26:40|8921.5|8918.7|8921.7|8918.9|8921.7|8918.9|8921.5|8918.7|1
1644452810000|2022-02-10 00:26:50|||||||||1
1644452820000|2022-02-10 00:27:00|8921.5|8918.7|8921.5|8918.7|8921.5|8918.7|8921.4|8918.6|6
1644452830000|2022-02-10 00:27:10|8921.4|8918.6|8921.4|8918.6|8921.5|8918.7|8921.4|8918.6|0
1644452840000|2022-02-10 00:27:20|8920.9|8918.1|8919.5|8916.7|8920.9|8918.1|8919.5|8916.7|4
1644452860000|2022-02-10 00:27:40|8918.9|8916.1|8918.5|8915.7|8918.9|8916.1|8918.5|8915.7|5
1644452870000|2022-02-10 00:27:50|8919.2|8916.4|8919.2|8916.4|8919.2|8916.4|8919.2|8916.4|1
1644452880000|2022-02-10 00:28:00|8919|8916.2|8919|8916.2|8919.2|8916.4|8919|8916.2|7
1644452890000|2022-02-10 00:28:10|8919.2|8916.4|8919|8916.2|8919.2|8916.4|8919|8916.2|0
1644452900000|2022-02-10 00:28:20|8918.5|8915.7|8918.5|8915.7|8918.5|8915.7|8918.5|8915.7|0
1644452910000|2022-02-10 00:28:30|||||||||2
1644452920000|2022-02-10 00:28:40|||||||||3
1644452930000|2022-02-10 00:28:50|||||||||1
1644452960000|2022-02-10 00:29:20|||||||||1
1644452980000|2022-02-10 00:29:40|8919|8916.2|8919.5|8916.7|8919.5|8916.7|8919|8916.2|2
1644452990000|2022-02-10 00:29:50|||||||||2
1644453010000|2022-02-10 00:30:10|8919.8|8917|8919.8|8917|8919.8|8917|8919.8|8917|4
1644453020000|2022-02-10 00:30:20|8919.5|8916.7|8919.7|8916.9|8919.7|8916.9|8919.5|8916.7|4
1644453030000|2022-02-10 00:30:30|8919.5|8916.7|8919.6|8916.8|8919.6|8916.8|8919.5|8916.7|0
1644453040000|2022-02-10 00:30:40|8919.8|8917|8919.8|8917|8919.8|8917|8919.8|8917|0
1644453050000|2022-02-10 00:30:50|8920.1|8917.3|8919.8|8917|8920.1|8917.3|8919.8|8917|0
1644453060000|2022-02-10 00:31:00|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|8920.1|8917.3|0
1644453090000|2022-02-10 00:31:30|||||||||1
1644453100000|2022-02-10 00:31:40|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|0
1644453110000|2022-02-10 00:31:50|||||||||1
1644453130000|2022-02-10 00:32:10|8920.4|8917.6|8919.5|8916.7|8920.4|8917.6|8919.5|8916.7|1
1644453140000|2022-02-10 00:32:20|||||||||1
1644453150000|2022-02-10 00:32:30|8919.1|8916.3|8920.1|8917.3|8920.1|8917.3|8919.1|8916.3|0
1644453160000|2022-02-10 00:32:40|8920.5|8917.7|8920.1|8917.3|8920.5|8917.7|8920.1|8917.3|0
1644453180000|2022-02-10 00:33:00|8919.9|8917.1|8919.5|8916.7|8920|8917.2|8919.5|8916.7|4
1644453190000|2022-02-10 00:33:10|||||||||2
1644453230000|2022-02-10 00:33:50|8919.4|8916.6|8920|8917.2|8920|8917.2|8919.4|8916.6|1
1644453260000|2022-02-10 00:34:20|||||||||2
1644453270000|2022-02-10 00:34:30|8919.9|8917.1|8920.5|8917.7|8920.5|8917.7|8919.5|8916.7|1
1644453280000|2022-02-10 00:34:40|8920.6|8917.8|8920.6|8917.8|8920.6|8917.8|8920.6|8917.8|5
1644453290000|2022-02-10 00:34:50|8920.8|8918|8920.8|8918|8920.8|8918|8920.8|8918|1
1644453300000|2022-02-10 00:35:00|8921.4|8918.6|8921.8|8919|8921.8|8919|8921.4|8918.6|4
1644453310000|2022-02-10 00:35:10|8921.6|8918.8|8921.1|8918.3|8921.6|8918.8|8921.1|8918.3|5
1644453330000|2022-02-10 00:35:30|8921.3|8918.5|8922.1|8919.3|8922.1|8919.3|8921.3|8918.5|1
1644453340000|2022-02-10 00:35:40|8921.8|8919|8921.8|8919|8921.8|8919|8921.8|8919|0
1644453350000|2022-02-10 00:35:50|8922.3|8919.5|8922.8|8920|8922.8|8920|8922.3|8919.5|8
1644453360000|2022-02-10 00:36:00|8922.6|8919.8|8922.5|8919.7|8922.6|8919.8|8922|8919.2|2
1644453370000|2022-02-10 00:36:10|||||||||2
1644453380000|2022-02-10 00:36:20|8922.6|8919.8|8922.6|8919.8|8922.8|8920|8922.6|8919.8|4
1644453390000|2022-02-10 00:36:30|8922.1|8919.3|8922.8|8920|8922.8|8920|8922.1|8919.3|1
1644453400000|2022-02-10 00:36:40|8922.6|8919.8|8922|8919.2|8922.6|8919.8|8922|8919.2|1
1644453410000|2022-02-10 00:36:50|8921.5|8918.7|8921.5|8918.7|8921.5|8918.7|8921.5|8918.7|0
1644453450000|2022-02-10 00:37:30|8921.6|8918.8|8922.1|8919.3|8922.1|8919.3|8921.6|8918.8|3
1644453460000|2022-02-10 00:37:40|8922.3|8919.5|8922.6|8919.8|8923|8920.2|8922.3|8919.5|1
1644453480000|2022-02-10 00:38:00|8922.8|8920|8922.6|8919.8|8922.8|8920|8922.6|8919.8|2
1644453500000|2022-02-10 00:38:20|8922.4|8919.6|8922.5|8919.7|8922.5|8919.7|8922|8919.2|3
1644453510000|2022-02-10 00:38:30|8922.8|8920|8923.3|8920.5|8923.8|8921|8922.8|8920|8
1644453520000|2022-02-10 00:38:40|8923.1|8920.3|8923.1|8920.3|8923.1|8920.3|8923|8920.2|0
1644453530000|2022-02-10 00:38:50|8923|8920.2|8923|8920.2|8923.1|8920.3|8923|8920.2|0
1644453540000|2022-02-10 00:39:00|8923.1|8920.3|8923|8920.2|8923.1|8920.3|8923|8920.2|0
1644453550000|2022-02-10 00:39:10|8923.1|8920.3|8923|8920.2|8923.1|8920.3|8923|8920.2|0
1644453560000|2022-02-10 00:39:20|8923.1|8920.3|8923.8|8921|8923.8|8921|8923.1|8920.3|7
1644453570000|2022-02-10 00:39:30|8923.6|8920.8|8923.5|8920.7|8923.6|8920.8|8923.5|8920.7|2
1644453580000|2022-02-10 00:39:40|8923.1|8920.3|8923.5|8920.7|8923.5|8920.7|8923.1|8920.3|1
1644453600000|2022-02-10 00:40:00|8923.1|8920.3|8923.1|8920.3|8923.1|8920.3|8923.1|8920.3|0
1644453610000|2022-02-10 00:40:10|8922.6|8919.8|8922.5|8919.7|8922.6|8919.8|8922.1|8919.3|2
1644453620000|2022-02-10 00:40:20|||||||||2
1644453640000|2022-02-10 00:40:40|8922.1|8919.3|8921.9|8919.1|8922.1|8919.3|8921.9|8919.1|4
1644453650000|2022-02-10 00:40:50|||||||||5
1644453660000|2022-02-10 00:41:00|8921.1|8918.3|8920.5|8917.7|8921.1|8918.3|8920.5|8917.7|2
1644453670000|2022-02-10 00:41:10|8921|8918.2|8921|8918.2|8921|8918.2|8920.5|8917.7|2
1644453680000|2022-02-10 00:41:20|8921.1|8918.3|8921|8918.2|8921.1|8918.3|8921|8918.2|0
1644453690000|2022-02-10 00:41:30|8921.5|8918.7|8921|8918.2|8921.5|8918.7|8920.6|8917.8|0
1644453700000|2022-02-10 00:41:40|8921.1|8918.3|8922.6|8919.8|8922.6|8919.8|8921.1|8918.3|14
1644453730000|2022-02-10 00:42:10|8922.5|8919.7|8922.5|8919.7|8922.5|8919.7|8922.5|8919.7|0
1644453760000|2022-02-10 00:42:40|8922.7|8919.9|8923.6|8920.8|8923.7|8920.9|8922.7|8919.9|4
1644453770000|2022-02-10 00:42:50|8923.7|8920.9|8923.6|8920.8|8923.7|8920.9|8923.6|8920.8|1
1644453780000|2022-02-10 00:43:00|8923.7|8920.9|8923.6|8920.8|8923.7|8920.9|8923.6|8920.8|1
1644453790000|2022-02-10 00:43:10|8923.5|8920.7|8923.5|8920.7|8923.5|8920.7|8923.5|8920.7|0
1644453800000|2022-02-10 00:43:20|8923.1|8920.3|8922.5|8919.7|8923.1|8920.3|8922.3|8919.5|7
1644453810000|2022-02-10 00:43:30|8922.3|8919.5|8921.5|8918.7|8922.3|8919.5|8921.5|8918.7|0
1644453820000|2022-02-10 00:43:40|||||||||1
1644453830000|2022-02-10 00:43:50|8921.3|8918.5|8921|8918.2|8921.5|8918.7|8920.5|8917.7|8
1644453840000|2022-02-10 00:44:00|8921.5|8918.7|8920.5|8917.7|8921.5|8918.7|8920.5|8917.7|0
1644453850000|2022-02-10 00:44:10|8920.2|8917.4|8919.5|8916.7|8920.2|8917.4|8919.5|8916.7|9
1644453860000|2022-02-10 00:44:20|8920.6|8917.8|8921.5|8918.7|8921.5|8918.7|8920.5|8917.7|17
1644453870000|2022-02-10 00:44:30|8920.5|8917.7|8920.2|8917.4|8920.5|8917.7|8919.5|8916.7|3
1644453880000|2022-02-10 00:44:40|8920.3|8917.5|8921.2|8918.4|8921.2|8918.4|8920.3|8917.5|7
1644453890000|2022-02-10 00:44:50|8921.1|8918.3|8921.2|8918.4|8921.2|8918.4|8920.7|8917.9|0
1644453900000|2022-02-10 00:45:00|8921.1|8918.3|8920.2|8917.4|8921.1|8918.3|8920.2|8917.4|2
1644453910000|2022-02-10 00:45:10|||||||||1
1644453920000|2022-02-10 00:45:20|8920.1|8917.3|8919.2|8916.4|8920.2|8917.4|8919.2|8916.4|5
1644453950000|2022-02-10 00:45:50|8919.3|8916.5|8919.2|8916.4|8919.3|8916.5|8919.2|8916.4|1
1644453960000|2022-02-10 00:46:00|||||||||3
1644453970000|2022-02-10 00:46:10|||||||||1
1644453980000|2022-02-10 00:46:20|8919.1|8916.3|8919.2|8916.4|8919.2|8916.4|8918.6|8915.8|6
1644453990000|2022-02-10 00:46:30|8919.8|8917|8920.6|8917.8|8920.6|8917.8|8919.8|8917|23
1644454000000|2022-02-10 00:46:40|8920.5|8917.7|8920.5|8917.7|8921.1|8918.3|8920.5|8917.7|7
1644454010000|2022-02-10 00:46:50|8920.6|8917.8|8921|8918.2|8921|8918.2|8920.6|8917.8|0
1644454020000|2022-02-10 00:47:00|8920.5|8917.7|8920.3|8917.5|8920.5|8917.7|8919.8|8917|0
1644454030000|2022-02-10 00:47:10|8919.8|8917|8919.1|8916.3|8919.8|8917|8919.1|8916.3|2
1644454040000|2022-02-10 00:47:20|8918.7|8915.9|8919.2|8916.4|8919.2|8916.4|8918.7|8915.9|3
1644454050000|2022-02-10 00:47:30|8919.1|8916.3|8918.6|8915.8|8919.1|8916.3|8918.6|8915.8|2
1644454060000|2022-02-10 00:47:40|8917.8|8915|8918.5|8915.7|8918.8|8916|8917.8|8915|4
1644454070000|2022-02-10 00:47:50|8919.1|8916.3|8919.5|8916.7|8919.5|8916.7|8919.1|8916.3|6
1644454080000|2022-02-10 00:48:00|||||||||1
1644454090000|2022-02-10 00:48:10|8918.5|8915.7|8918.5|8915.7|8918.5|8915.7|8918.5|8915.7|3
1644454100000|2022-02-10 00:48:20|8918.3|8915.5|8918.2|8915.4|8918.3|8915.5|8918.2|8915.4|3
1644454110000|2022-02-10 00:48:30|8918.5|8915.7|8918.8|8916|8918.8|8916|8918.5|8915.7|3
1644454120000|2022-02-10 00:48:40|8918.7|8915.9|8918.7|8915.9|8918.8|8916|8918.7|8915.9|1
1644454130000|2022-02-10 00:48:50|8918.3|8915.5|8918.2|8915.4|8918.5|8915.7|8918.2|8915.4|1
1644454140000|2022-02-10 00:49:00|8918.1|8915.3|8917.6|8914.8|8918.1|8915.3|8917.6|8914.8|3
1644454150000|2022-02-10 00:49:10|8916.8|8914|8916.8|8914|8916.8|8914|8916.8|8914|0
1644454160000|2022-02-10 00:49:20|8916.6|8913.8|8915.3|8912.5|8916.6|8913.8|8915.3|8912.5|14
1644454170000|2022-02-10 00:49:30|8915.7|8912.9|8914.8|8912|8915.7|8912.9|8914.8|8912|3
1644454180000|2022-02-10 00:49:40|8915.2|8912.4|8914.9|8912.1|8915.6|8912.8|8914.6|8911.8|40
1644454190000|2022-02-10 00:49:50|8914.8|8912|8914.8|8912|8915.2|8912.4|8914.6|8911.8|11
1644454200000|2022-02-10 00:50:00|8914.7|8911.9|8914.2|8911.4|8914.7|8911.9|8913.8|8911|12
1644454210000|2022-02-10 00:50:10|8915.1|8912.3|8914.1|8911.3|8915.1|8912.3|8914.1|8911.3|6
1644454220000|2022-02-10 00:50:20|8914.2|8911.4|8914.1|8911.3|8914.2|8911.4|8913.9|8911.1|5
1644454230000|2022-02-10 00:50:30|8913.9|8911.1|8913.6|8910.8|8913.9|8911.1|8913.6|8910.8|2
1644454240000|2022-02-10 00:50:40|||||||||1
1644454250000|2022-02-10 00:50:50|||||||||1
1644454260000|2022-02-10 00:51:00|||||||||4
1644454270000|2022-02-10 00:51:10|||||||||2
1644454280000|2022-02-10 00:51:20|8913.7|8910.9|8913.7|8910.9|8914.2|8911.4|8913.7|8910.9|5
1644454290000|2022-02-10 00:51:30|8914.2|8911.4|8914.2|8911.4|8914.2|8911.4|8914.2|8911.4|3
1644454300000|2022-02-10 00:51:40|8914.1|8911.3|8913.7|8910.9|8914.2|8911.4|8913.6|8910.8|2
1644454310000|2022-02-10 00:51:50|8914.2|8911.4|8914.2|8911.4|8914.2|8911.4|8914.1|8911.3|0
1644454320000|2022-02-10 00:52:00|8914.1|8911.3|8913.8|8911|8914.2|8911.4|8913.8|8911|3
1644454330000|2022-02-10 00:52:10|8913.7|8910.9|8914.2|8911.4|8914.2|8911.4|8913.6|8910.8|5
1644454340000|2022-02-10 00:52:20|8914.6|8911.8|8914.1|8911.3|8914.6|8911.8|8914.1|8911.3|1
1644454350000|2022-02-10 00:52:30|8914.2|8911.4|8913.6|8910.8|8914.2|8911.4|8913.6|8910.8|1
1644454360000|2022-02-10 00:52:40|8913.2|8910.4|8913.2|8910.4|8913.2|8910.4|8913.2|8910.4|1
1644454370000|2022-02-10 00:52:50|8913.3|8910.5|8913.2|8910.4|8913.8|8911|8913.2|8910.4|2
1644454380000|2022-02-10 00:53:00|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|8913.6|8910.8|8
1644454390000|2022-02-10 00:53:10|||||||||1
1644454400000|2022-02-10 00:53:20|||||||||4
1644454410000|2022-02-10 00:53:30|||||||||1
1644454420000|2022-02-10 00:53:40|8913|8910.2|8911.8|8909|8913|8910.2|8910.9|8908.1|60
1644454430000|2022-02-10 00:53:50|8911.4|8908.6|8910.7|8907.9|8911.7|8908.9|8910.7|8907.9|26
1644454440000|2022-02-10 00:54:00|8910.8|8908|8912.4|8909.6|8912.8|8910|8910.4|8907.6|22
1644454450000|2022-02-10 00:54:10|8912.8|8910|8913.1|8910.3|8913.1|8910.3|8912.8|8910|7
1644454460000|2022-02-10 00:54:20|8913.4|8910.6|8913|8910.2|8913.6|8910.8|8913|8910.2|5
1644454470000|2022-02-10 00:54:30|8912.9|8910.1|8912.9|8910.1|8913|8910.2|8912.9|8910.1|1
1644454480000|2022-02-10 00:54:40|8913|8910.2|8913.5|8910.7|8913.5|8910.7|8913|8910.2|1
1644454490000|2022-02-10 00:54:50|8913|8910.2|8913|8910.2|8913.5|8910.7|8913|8910.2|3
1644454500000|2022-02-10 00:55:00|8912.9|8910.1|8914|8911.2|8914.5|8911.7|8912.9|8910.1|7
1644454510000|2022-02-10 00:55:10|8913.9|8911.1|8913.9|8911.1|8914|8911.2|8913.9|8911.1|1
1644454520000|2022-02-10 00:55:20|8914.2|8911.4|8914|8911.2|8914.5|8911.7|8914|8911.2|2
1644454530000|2022-02-10 00:55:30|8914.2|8911.4|8914.5|8911.7|8914.5|8911.7|8914.2|8911.4|0
1644454540000|2022-02-10 00:55:40|||||||||2
1644454550000|2022-02-10 00:55:50|8914.9|8912.1|8915|8912.2|8915|8912.2|8914.9|8912.1|5
1644454560000|2022-02-10 00:56:00|8915.2|8912.4|8914.9|8912.1|8915.2|8912.4|8914.9|8912.1|1
1644454570000|2022-02-10 00:56:10|8914.5|8911.7|8913.9|8911.1|8914.5|8911.7|8913.9|8911.1|0
1644454590000|2022-02-10 00:56:30|||||||||1
1644454600000|2022-02-10 00:56:40|8914|8911.2|8914|8911.2|8914.5|8911.7|8914|8911.2|6
1644454610000|2022-02-10 00:56:50|8914.5|8911.7|8914.5|8911.7|8914.5|8911.7|8914|8911.2|1
1644454620000|2022-02-10 00:57:00|8914|8911.2|8915.2|8912.4|8917.8|8915|8914|8911.2|43
1644454630000|2022-02-10 00:57:10|||||||||1
1644454640000|2022-02-10 00:57:20|8915.3|8912.5|8914.9|8912.1|8915.4|8912.6|8914.9|8912.1|11
1644454660000|2022-02-10 00:57:40|8915.1|8912.3|8918.9|8916.1|8918.9|8916.1|8915.1|8912.3|21
1644454670000|2022-02-10 00:57:50|8918.8|8916|8918.9|8916.1|8918.9|8916.1|8918.3|8915.5|3
1644454680000|2022-02-10 00:58:00|8918.8|8916|8918.8|8916|8918.9|8916.1|8918.8|8916|2
1644454690000|2022-02-10 00:58:10|8919|8916.2|8916.4|8913.6|8919|8916.2|8916.4|8913.6|30
1644454700000|2022-02-10 00:58:20|8916.9|8912.9|8915.4|8912.6|8916.9|8913.5|8915.4|8912.6|7
1644454710000|2022-02-10 00:58:30|8915.5|8912.7|8914.7|8911.9|8916.2|8913.4|8914.7|8911.9|3
1644454720000|2022-02-10 00:58:40|8915.2|8912.4|8917|8914.2|8917|8914.2|8915.2|8912.4|4
1644454730000|2022-02-10 00:58:50|8916.9|8914.1|8914|8911.2|8916.9|8914.1|8912.9|8910.1|23
1644454740000|2022-02-10 00:59:00|8913.7|8910.9|8912.9|8910.1|8913.9|8911.1|8912.5|8909.7|10
1644454750000|2022-02-10 00:59:10|8913.5|8910.7|8913.7|8910.9|8913.7|8910.9|8913.2|8910.4|2
1644454760000|2022-02-10 00:59:20|8913.2|8910.4|8912.7|8909.9|8913.2|8910.4|8912.7|8909.9|3
1644454770000|2022-02-10 00:59:30|8913|8910.2|8913|8910.2|8913.2|8910.4|8913|8910.2|0
1644454780000|2022-02-10 00:59:40|8913.2|8910.4|8913.4|8910.6|8913.5|8910.7|8913.2|8910.4|1
1644454790000|2022-02-10 00:59:50|8913|8910.2|8912.9|8910.1|8913.4|8910.6|8912.8|8910|1
1644454800000|2022-02-10 01:00:00|8913|8910.2|8909.4|8906.6|8913.5|8910.7|8907.9|8905.1|98
1644454810000|2022-02-10 01:00:10|8908.9|8906.1|8908|8905.2|8910.9|8908.1|8905.8|8903|66
1644454820000|2022-02-10 01:00:20|8908.2|8905.4|8909.4|8906.6|8912.4|8909.6|8908.2|8905.4|26
1644454830000|2022-02-10 01:00:30|8908.9|8906.1|8908|8905.2|8909|8906.2|8906.9|8904.1|14
1644454840000|2022-02-10 01:00:40|8908.2|8905.4|8909|8906.2|8909.9|8907.1|8907.9|8905.1|20
1644454850000|2022-02-10 01:00:50|8908.9|8906.1|8910|8907.2|8912|8909.2|8908.9|8906.1|47
1644454860000|2022-02-10 01:01:00|8909.4|8906.6|8909|8906.2|8909.8|8907|8908|8905.2|34
1644454870000|2022-02-10 01:01:10|8908.9|8906.1|8910|8907.2|8910|8907.2|8907.9|8905.1|17
1644454880000|2022-02-10 01:01:20|8909.9|8907.1|8910.8|8908|8910.8|8908|8909.9|8907.1|12
1644454890000|2022-02-10 01:01:30|8911.2|8908.4|8910.5|8907.7|8912.2|8909.4|8910|8907.2|18
1644454900000|2022-02-10 01:01:40|8910.7|8907.9|8910.7|8907.9|8911.5|8908.7|8909.9|8907.1|7
1644454910000|2022-02-10 01:01:50|8910.8|8908|8910.9|8908.1|8911.9|8909.1|8910.8|8908|2
1644454920000|2022-02-10 01:02:00|8910.5|8907.7|8906.5|8903.7|8910.5|8907.7|8906.5|8903.7|17
1644454930000|2022-02-10 01:02:10|8906.9|8904.1|8905|8902.2|8907.2|8904.4|8903.9|8901.1|38
1644454940000|2022-02-10 01:02:20|8904|8901.2|8905|8902.2|8905.2|8902.4|8903.9|8901.1|20
1644454950000|2022-02-10 01:02:30|8905.2|8902.4|8905|8902.2|8905.2|8902.4|8905|8902.2|1
1644454960000|2022-02-10 01:02:40|8904.8|8902|8903.5|8900.7|8904.8|8902|8903.5|8900.7|8
1644454970000|2022-02-10 01:02:50|8904.4|8901.6|8905|8902.2|8905.5|8902.7|8904.2|8901.4|11
1644454980000|2022-02-10 01:03:00|8904.9|8902.1|8903.2|8900.4|8904.9|8902.1|8903|8900.2|9
1644454990000|2022-02-10 01:03:10|8903.5|8900.7|8904.7|8901.9|8905.2|8902.4|8903.5|8900.7|16
1644455000000|2022-02-10 01:03:20|8905.2|8902.4|8906.7|8903.9|8907.8|8905|8905|8902.2|8
1644455010000|2022-02-10 01:03:30|8906.5|8903.7|8908.3|8905.5|8908.7|8905.9|8906|8903.2|30
1644455020000|2022-02-10 01:03:40|8909.2|8906.4|8910.2|8907.4|8910.2|8907.4|8908.8|8906|14
1644455030000|2022-02-10 01:03:50|8910|8907.2|8910.3|8907.5|8910.4|8907.6|8908.7|8905.9|22
1644455040000|2022-02-10 01:04:00|8910.2|8907.4|8910.3|8907.5|8910.3|8907.5|8910.2|8907.4|7
1644455050000|2022-02-10 01:04:10|8910.2|8907.4|8909.4|8906.6|8910.2|8907.4|8909.2|8906.4|18
1644455060000|2022-02-10 01:04:20|8909.1|8906.3|8908.4|8905.6|8909.1|8906.3|8908.2|8905.4|10
1644455070000|2022-02-10 01:04:30|8908.3|8905.5|8905.4|8902.6|8908.3|8905.5|8904.6|8901.8|11
1644455080000|2022-02-10 01:04:40|8905.8|8903|8905.8|8903|8906.9|8904.1|8905.8|8903|9
1644455090000|2022-02-10 01:04:50|8905.9|8903.1|8906.4|8903.6|8906.4|8903.6|8904.9|8902.1|7
1644455100000|2022-02-10 01:05:00|8906.6|8903.8|8907.8|8905|8908.3|8905.5|8906.3|8903.5|18
1644455110000|2022-02-10 01:05:10|8906.9|8904.1|8906.4|8903.6|8906.9|8904.1|8905.4|8902.6|14
1644455120000|2022-02-10 01:05:20|8906.3|8903.5|8908.3|8905.5|8908.4|8905.6|8905.9|8903.1|7
1644455130000|2022-02-10 01:05:30|8907.9|8905.1|8907.9|8905.1|8907.9|8905.1|8907.9|8905.1|2
1644455140000|2022-02-10 01:05:40|8908.4|8905.6|8908.8|8906|8909.4|8906.6|8908.4|8905.6|5
1644455150000|2022-02-10 01:05:50|8908.9|8906.1|8908.4|8905.6|8908.9|8906.1|8908.1|8905.3|6
1644455160000|2022-02-10 01:06:00|8908.3|8905.5|8907.3|8904.5|8908.4|8905.6|8906.3|8903.5|22
1644455170000|2022-02-10 01:06:10|8907.4|8904.6|8907.9|8905.1|8907.9|8905.1|8907.4|8904.6|5
1644455180000|2022-02-10 01:06:20|8908|8905.2|8907.4|8904.6|8909.4|8906.6|8906.9|8904.1|21
1644455190000|2022-02-10 01:06:30|8907.3|8904.5|8908.4|8905.6|8908.4|8905.6|8906.4|8903.6|38
1644455200000|2022-02-10 01:06:40|8908.3|8905.5|8907.8|8905|8908.3|8905.5|8907.8|8905|0
1644455210000|2022-02-10 01:06:50|8907.9|8905.1|8908.4|8905.6|8908.4|8905.6|8907.9|8905.1|1
1644455220000|2022-02-10 01:07:00|8908.8|8906|8905.3|8902.5|8909.1|8906.3|8905.3|8902.5|22
1644455230000|2022-02-10 01:07:10|8905.1|8902.3|8905.3|8902.5|8905.8|8903|8904.3|8901.5|14
1644455240000|2022-02-10 01:07:20|8905.4|8902.6|8904.8|8902|8905.8|8903|8904.8|8902|6
1644455250000|2022-02-10 01:07:30|8904.5|8901.7|8903.3|8900.5|8904.5|8901.7|8903.3|8900.5|7
1644455260000|2022-02-10 01:07:40|8903.4|8900.6|8904.6|8901.8|8905.3|8902.5|8903.4|8900.6|4
1644455270000|2022-02-10 01:07:50|8904.8|8902|8905.1|8902.3|8905.1|8902.3|8904.6|8901.8|1
1644455280000|2022-02-10 01:08:00|8905|8902.2|8903.8|8901|8905.1|8902.3|8903.8|8901|4
1644455290000|2022-02-10 01:08:10|8903.6|8900.8|8903.6|8900.8|8904.1|8901.3|8903.3|8900.5|1
1644455300000|2022-02-10 01:08:20|8903.8|8901|8903.8|8901|8903.8|8901|8903.3|8900.5|5
1644455310000|2022-02-10 01:08:30|8903.6|8900.8|8903.3|8900.5|8903.6|8900.8|8903.1|8900.3|4
1644455320000|2022-02-10 01:08:40|8903.4|8900.6|8905.3|8902.5|8905.8|8903|8903.3|8900.5|8
1644455330000|2022-02-10 01:08:50|8905.1|8902.3|8903.1|8900.3|8905.1|8902.3|8903.1|8900.3|7
1644455340000|2022-02-10 01:09:00|8903.3|8900.5|8902.6|8899.8|8903.4|8900.6|8902.6|8899.8|23
1644455350000|2022-02-10 01:09:10|8902.8|8900|8902.4|8899.6|8902.8|8900|8902.4|8899.6|3
1644455360000|2022-02-10 01:09:20|8902.1|8899.3|8901.4|8898.6|8902.1|8899.3|8901.1|8898.3|12
1644455370000|2022-02-10 01:09:30|8901.5|8898.7|8903.4|8900.6|8903.4|8900.6|8901.5|8898.7|4
1644455380000|2022-02-10 01:09:40|8903.3|8900.5|8903.3|8900.5|8903.3|8900.5|8903.1|8900.3|2
1644455390000|2022-02-10 01:09:50|8903.4|8900.6|8905.3|8902.5|8905.4|8902.6|8903.3|8900.5|10
1644455400000|2022-02-10 01:10:00|8905.1|8902.3|8904.3|8901.5|8905.3|8902.5|8904.1|8901.3|26
1644455410000|2022-02-10 01:10:10|8904.1|8901.3|8901.9|8899.1|8904.3|8901.5|8901.4|8898.6|24
1644455420000|2022-02-10 01:10:20|8901.8|8899|8901.4|8898.6|8902.5|8899.7|8901.4|8898.6|14
1644455430000|2022-02-10 01:10:30|8901.5|8898.7|8904.5|8901.7|8904.5|8901.7|8901.5|8898.7|21
1644455440000|2022-02-10 01:10:40|8904.4|8901.6|8905.4|8902.6|8905.4|8902.6|8904.4|8901.6|6
1644455450000|2022-02-10 01:10:50|8905.7|8902.9|8906|8903.2|8906|8903.2|8905.3|8902.5|11
1644455460000|2022-02-10 01:11:00|8905.9|8903.1|8901.9|8899.1|8905.9|8903.1|8901.8|8899|8
1644455470000|2022-02-10 01:11:10|8901.8|8899|8901.3|8898.5|8901.8|8899|8901.3|8898.5|2
1644455480000|2022-02-10 01:11:20|8901.1|8898.3|8899|8896.2|8901.3|8898.5|8898.1|8895.3|71
1644455490000|2022-02-10 01:11:30|8899.1|8896.3|8899|8896.2|8899.1|8896.3|8898.9|8896.1|8
1644455500000|2022-02-10 01:11:40|8898.9|8896.1|8898.1|8895.3|8898.9|8896.1|8897.9|8895.1|16
1644455510000|2022-02-10 01:11:50|8898|8895.2|8897.5|8894.7|8898|8895.2|8896.5|8893.7|10
1644455520000|2022-02-10 01:12:00|8897.1|8894.3|8898|8895.2|8898.1|8895.3|8896.5|8893.7|22
1644455530000|2022-02-10 01:12:10|8897.9|8895.1|8896.9|8894.1|8897.9|8895.1|8896.9|8894.1|2
1644455540000|2022-02-10 01:12:20|8896.7|8893.9|8897.6|8894.8|8897.6|8894.8|8896|8893.2|31
1644455550000|2022-02-10 01:12:30|8897.8|8895|8899.1|8896.3|8899.5|8896.7|8897.8|8895|5
1644455560000|2022-02-10 01:12:40|8899.3|8896.5|8900.1|8897.3|8900.1|8897.3|8898.5|8895.7|11
1644455570000|2022-02-10 01:12:50|8899.8|8897|8900.6|8897.8|8901.3|8898.5|8899.8|8897|31
1644455580000|2022-02-10 01:13:00|8900.5|8897.7|8899.1|8896.3|8900.5|8897.7|8898.1|8895.3|8
1644455590000|2022-02-10 01:13:10|8898.6|8895.8|8898.6|8895.8|8899.1|8896.3|8898.6|8895.8|5
1644455600000|2022-02-10 01:13:20|8898.8|8896|8899.3|8896.5|8899.3|8896.5|8897.4|8894.6|6
1644455610000|2022-02-10 01:13:30|8899.1|8896.3|8898.3|8895.5|8899.3|8896.5|8898.3|8895.5|3
1644455620000|2022-02-10 01:13:40|8898.4|8895.6|8896.6|8893.8|8898.4|8895.6|8896.6|8893.8|9
1644455630000|2022-02-10 01:13:50|8897.1|8894.3|8896.1|8893.3|8897.1|8894.3|8896.1|8893.3|9
1644455640000|2022-02-10 01:14:00|8896|8893.2|8895.6|8892.8|8896.1|8893.3|8895.6|8892.8|16
1644455650000|2022-02-10 01:14:10|8895.8|8893|8896.1|8893.3|8896.1|8893.3|8895.5|8892.7|6
1644455660000|2022-02-10 01:14:20|8896|8893.2|8897.1|8894.3|8897.1|8894.3|8896|8893.2|11
1644455670000|2022-02-10 01:14:30|8897|8894.2|8896.1|8893.3|8897|8894.2|8896|8893.2|7
1644455680000|2022-02-10 01:14:40|8896.4|8893.6|8897.1|8894.3|8897.1|8894.3|8896.4|8893.6|2
1644455690000|2022-02-10 01:14:50|8896.9|8894.1|8898.3|8895.5|8898.8|8896|8896.6|8893.8|9
1644455700000|2022-02-10 01:15:00|8898.1|8895.3|8897.1|8894.3|8898.3|8895.5|8897.1|8894.3|4
1644455710000|2022-02-10 01:15:10|8896.3|8893.5|8897.1|8894.3|8897.1|8894.3|8896.1|8893.3|10
1644455720000|2022-02-10 01:15:20|8897.3|8894.5|8898.1|8895.3|8898.1|8895.3|8897.1|8894.3|15
1644455730000|2022-02-10 01:15:30|8898|8895.2|8897.1|8894.3|8898|8895.2|8897.1|8894.3|3
1644455740000|2022-02-10 01:15:40|8896.5|8893.7|8897.1|8894.3|8897.1|8894.3|8896|8893.2|5
1644455750000|2022-02-10 01:15:50|8897|8894.2|8895.5|8892.7|8897|8894.2|8895.5|8892.7|3
1644455760000|2022-02-10 01:16:00|8896|8893.2|8896.1|8893.3|8896.1|8893.3|8895.5|8892.7|12
1644455770000|2022-02-10 01:16:10|8896.3|8893.5|8896.3|8893.5|8898.1|8895.3|8896.1|8893.3|10
1644455780000|2022-02-10 01:16:20|8896.6|8893.8|8897.1|8894.3|8897.1|8894.3|8896.6|8893.8|1
1644455790000|2022-02-10 01:16:30|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|1
1644455800000|2022-02-10 01:16:40|8896.1|8893.3|8896.6|8893.8|8896.6|8893.8|8896|8893.2|6
1644455810000|2022-02-10 01:16:50|8896.3|8893.5|8895.5|8892.7|8896.3|8893.5|8895.5|8892.7|2
1644455820000|2022-02-10 01:17:00|8895.1|8892.3|8893.1|8890.3|8895.1|8892.3|8893.1|8890.3|17
1644455830000|2022-02-10 01:17:10|8892.9|8890.1|8891.5|8888.7|8892.9|8890.1|8891.5|8888.7|41
1644455840000|2022-02-10 01:17:20|8891.6|8888.8|8893.1|8890.3|8893.2|8890.4|8891.5|8888.7|16
1644455850000|2022-02-10 01:17:30|8893.2|8890.4|8893.1|8890.3|8893.5|8890.7|8892.1|8889.3|5
1644455860000|2022-02-10 01:17:40|8892.9|8890.1|8892.1|8889.3|8893.5|8890.7|8892.1|8889.3|12
1644455870000|2022-02-10 01:17:50|8891.7|8888.9|8892.1|8889.3|8892.6|8889.8|8891.7|8888.9|9
1644455880000|2022-02-10 01:18:00|8892|8889.2|8891.6|8888.8|8892|8889.2|8890.9|8888.1|11
1644455890000|2022-02-10 01:18:10|8892|8889.2|8891.1|8888.3|8892.1|8889.3|8891|8888.2|4
1644455900000|2022-02-10 01:18:20|8891|8888.2|8891.1|8888.3|8891.1|8888.3|8891|8888.2|4
1644455910000|2022-02-10 01:18:30|8891.2|8888.4|8891.1|8888.3|8892.1|8889.3|8891.1|8888.3|7
1644455920000|2022-02-10 01:18:40|8891.2|8888.4|8891.1|8888.3|8891.2|8888.4|8891.1|8888.3|1
1644455930000|2022-02-10 01:18:50|8891.2|8888.4|8891.2|8888.4|8891.2|8888.4|8891.2|8888.4|2
1644455940000|2022-02-10 01:19:00|8891.1|8888.3|8891.2|8888.4|8891.2|8888.4|8891.1|8888.3|3
1644455950000|2022-02-10 01:19:10|8891.1|8888.3|8891.1|8888.3|8891.1|8888.3|8891.1|8888.3|0
1644455960000|2022-02-10 01:19:20|8890.8|8888|8890|8887.2|8890.8|8888|8890|8887.2|12
1644455970000|2022-02-10 01:19:30|8889.6|8886.8|8888.1|8885.3|8889.6|8886.8|8887.8|8885|46
1644455980000|2022-02-10 01:19:40|8888|8885.2|8888.1|8885.3|8888.1|8885.3|8887.7|8884.9|6
1644455990000|2022-02-10 01:19:50|8888.2|8885.4|8889|8886.2|8889.1|8886.3|8888.2|8885.4|13
1644456000000|2022-02-10 01:20:00|8889.1|8886.3|8889.1|8886.3|8889.2|8886.4|8888.7|8885.9|11
1644456010000|2022-02-10 01:20:10|8889.2|8886.4|8891.6|8888.8|8891.6|8888.8|8889.2|8886.4|8
1644456020000|2022-02-10 01:20:20|8891.7|8888.9|8891|8888.2|8891.7|8888.9|8891|8888.2|4
1644456030000|2022-02-10 01:20:30|8890.8|8888|8891|8888.2|8891.1|8888.3|8890.1|8887.3|4
1644456040000|2022-02-10 01:20:40|8891.1|8888.3|8891.1|8888.3|8891.2|8888.4|8891|8888.2|1
1644456050000|2022-02-10 01:20:50|8891|8888.2|8891.6|8888.8|8891.6|8888.8|8891|8888.2|6
1644456060000|2022-02-10 01:21:00|8891.1|8888.3|8889|8886.2|8891.1|8888.3|8889|8886.2|8
1644456070000|2022-02-10 01:21:10|8889.1|8886.3|8889.1|8886.3|8890.1|8887.3|8888.6|8885.8|3
1644456080000|2022-02-10 01:21:20|8888.8|8886|8888.1|8885.3|8888.8|8886|8887.6|8884.8|7
1644456090000|2022-02-10 01:21:30|8889.1|8886.3|8889|8886.2|8889.1|8886.3|8888.5|8885.7|3
1644456100000|2022-02-10 01:21:40|8888.6|8885.8|8889.2|8886.4|8889.2|8886.4|8888.6|8885.8|5
1644456110000|2022-02-10 01:21:50|8889.1|8886.3|8888.1|8885.3|8889.1|8886.3|8887.6|8884.8|10
1644456120000|2022-02-10 01:22:00|8887.6|8884.8|8887.6|8884.8|8888.1|8885.3|8887.1|8884.3|13
1644456130000|2022-02-10 01:22:10|8887.7|8884.9|8887.1|8884.3|8887.7|8884.9|8887.1|8884.3|3
1644456140000|2022-02-10 01:22:20|8887.2|8884.4|8887.2|8884.4|8887.6|8884.8|8887.1|8884.3|4
1644456150000|2022-02-10 01:22:30|8887.4|8884.6|8889.3|8886.5|8889.3|8886.5|8887.4|8884.6|16
1644456160000|2022-02-10 01:22:40|8889.5|8886.7|8889.5|8886.7|8890.1|8887.3|8889.5|8886.7|9
1644456170000|2022-02-10 01:22:50|8888.5|8885.7|8888.2|8885.4|8888.5|8885.7|8888|8885.2|7
1644456180000|2022-02-10 01:23:00|8888.1|8885.3|8887.5|8884.7|8888.1|8885.3|8887.5|8884.7|4
1644456190000|2022-02-10 01:23:10|8887.1|8884.3|8887.6|8884.8|8887.6|8884.8|8887|8884.2|12
1644456200000|2022-02-10 01:23:20|8888.1|8885.3|8889.6|8886.8|8889.6|8886.8|8888.1|8885.3|6
1644456210000|2022-02-10 01:23:30|8889.7|8886.9|8890.1|8887.3|8890.1|8887.3|8889.7|8886.9|1
1644456220000|2022-02-10 01:23:40|||||||||1
1644456230000|2022-02-10 01:23:50|8890|8887.2|8890.1|8887.3|8890.1|8887.3|8890|8887.2|9
1644456240000|2022-02-10 01:24:00|8890|8887.2|8890|8887.2|8890.1|8887.3|8890|8887.2|7
1644456250000|2022-02-10 01:24:10|8889.6|8886.8|8891.1|8888.3|8891.2|8888.4|8889.5|8886.7|15
1644456260000|2022-02-10 01:24:20|8891|8888.2|8891.1|8888.3|8891.2|8888.4|8891|8888.2|1
1644456270000|2022-02-10 01:24:30|8891.2|8888.4|8892.1|8889.3|8892.1|8889.3|8891.2|8888.4|4
1644456280000|2022-02-10 01:24:40|8892|8889.2|8891.6|8888.8|8892.1|8889.3|8891.6|8888.8|8
1644456290000|2022-02-10 01:24:50|8891.1|8888.3|8891.2|8888.4|8891.2|8888.4|8891.1|8888.3|0
1644456300000|2022-02-10 01:25:00|8891.1|8888.3|8890.1|8887.3|8891.1|8888.3|8890.1|8887.3|6
1644456310000|2022-02-10 01:25:10|8890|8887.2|8890|8887.2|8890.1|8887.3|8889.6|8886.8|4
1644456320000|2022-02-10 01:25:20|8890.1|8887.3|8891.1|8888.3|8891.1|8888.3|8890.1|8887.3|4
1644456330000|2022-02-10 01:25:30|8891.2|8888.4|8891.2|8888.4|8891.2|8888.4|8891.2|8888.4|2
1644456340000|2022-02-10 01:25:40|8891.7|8888.9|8891.2|8888.4|8891.7|8888.9|8891.1|8888.3|1
1644456350000|2022-02-10 01:25:50|8891.4|8888.6|8892.1|8889.3|8892.1|8889.3|8891.4|8888.6|3
1644456360000|2022-02-10 01:26:00|8892|8889.2|8890.1|8887.3|8892.1|8889.3|8890.1|8887.3|10
1644456370000|2022-02-10 01:26:10|8890.2|8887.4|8890.1|8887.3|8890.2|8887.4|8890|8887.2|2
1644456380000|2022-02-10 01:26:20|8890|8887.2|8890.1|8887.3|8890.1|8887.3|8890|8887.2|8
1644456390000|2022-02-10 01:26:30|8890.2|8887.4|8890.1|8887.3|8890.2|8887.4|8890.1|8887.3|0
1644456410000|2022-02-10 01:26:50|8889.7|8886.9|8890.1|8887.3|8890.1|8887.3|8889.7|8886.9|0
1644456420000|2022-02-10 01:27:00|||||||||3
1644456430000|2022-02-10 01:27:10|8889.6|8886.8|8887.1|8884.3|8890.1|8887.3|8887.1|8884.3|10
1644456440000|2022-02-10 01:27:20|8886.6|8883.8|8886.5|8883.7|8887.1|8884.3|8886.5|8883.7|5
1644456450000|2022-02-10 01:27:30|8886.2|8883.4|8886|8883.2|8886.2|8883.4|8885.5|8882.7|7
1644456460000|2022-02-10 01:27:40|8886.1|8883.3|8886|8883.2|8886.1|8883.3|8885.5|8882.7|5
1644456470000|2022-02-10 01:27:50|8885.8|8883|8886.1|8883.3|8886.1|8883.3|8885.8|8883|3
1644456480000|2022-02-10 01:28:00|8886|8883.2|8886|8883.2|8886.1|8883.3|8885.5|8882.7|15
1644456490000|2022-02-10 01:28:10|8886.1|8883.3|8886|8883.2|8886.1|8883.3|8885.5|8882.7|7
1644456500000|2022-02-10 01:28:20|8886.1|8883.3|8885.1|8882.3|8886.1|8883.3|8885|8882.2|5
1644456510000|2022-02-10 01:28:30|8885|8882.2|8884.1|8881.3|8885.1|8882.3|8884|8881.2|15
1644456520000|2022-02-10 01:28:40|8884|8881.2|8884.1|8881.3|8884.1|8881.3|8883.5|8880.7|23
1644456530000|2022-02-10 01:28:50|8884.5|8881.7|8883.5|8880.7|8885.1|8882.3|8883.5|8880.7|27
1644456540000|2022-02-10 01:29:00|8882.5|8879.7|8884|8881.2|8884|8881.2|8882.5|8879.7|16
1644456550000|2022-02-10 01:29:10|8884.1|8881.3|8884.1|8881.3|8884.1|8881.3|8883.1|8880.3|4
1644456560000|2022-02-10 01:29:20|8884|8881.2|8883.1|8880.3|8884.1|8881.3|8883.1|8880.3|1
1644456570000|2022-02-10 01:29:30|8883.2|8880.4|8885.1|8882.3|8885.1|8882.3|8883.2|8880.4|8
1644456580000|2022-02-10 01:29:40|8884.9|8882.1|8884.9|8882.1|8884.9|8882.1|8884.4|8881.6|8
1644456590000|2022-02-10 01:29:50|8884.7|8881.9|8884.4|8881.6|8884.9|8882.1|8884.2|8881.4|22
1644456600000|2022-02-10 01:30:00|8885.3|8882.5|8884.8|8882|8885.3|8882.5|8884.4|8881.6|8
1644456610000|2022-02-10 01:30:10|8884.4|8881.6|8884.3|8881.5|8884.9|8882.1|8884.3|8881.5|2
1644456620000|2022-02-10 01:30:20|8884.2|8881.4|8882.8|8880|8884.2|8881.4|8882.8|8880|20
1644456630000|2022-02-10 01:30:30|8882.9|8880.1|8883.4|8880.6|8883.9|8881.1|8882.9|8880.1|0
1644456640000|2022-02-10 01:30:40|8883.1|8880.3|8883.1|8880.3|8883.4|8880.6|8882.8|8880|15
1644456650000|2022-02-10 01:30:50|8882.8|8880|8882.8|8880|8882.8|8880|8882.8|8880|4
1644456660000|2022-02-10 01:31:00|8882.1|8879.3|8882.8|8880|8883.1|8880.3|8882.1|8879.3|19
1644456670000|2022-02-10 01:31:10|8882.9|8880.1|8882.8|8880|8882.9|8880.1|8882.8|8880|3
1644456680000|2022-02-10 01:31:20|||||||||1
1644456690000|2022-02-10 01:31:30|8882.9|8880.1|8880.1|8877.3|8883.1|8880.3|8879.8|8877|50
1644456700000|2022-02-10 01:31:40|8879.9|8877.1|8880.1|8877.3|8880.1|8877.3|8879.8|8877|6
1644456710000|2022-02-10 01:31:50|8879.9|8877.1|8880.1|8877.3|8880.1|8877.3|8879.8|8877|6
1644456720000|2022-02-10 01:32:00|8879.8|8877|8875.1|8872.3|8880.1|8877.3|8874.3|8871.5|87
1644456730000|2022-02-10 01:32:10|8874.9|8872.1|8873.8|8871|8874.9|8872.1|8873.4|8870.6|17
1644456740000|2022-02-10 01:32:20|8873.4|8870.6|8874.4|8871.6|8874.9|8872.1|8872.8|8870|26
1644456750000|2022-02-10 01:32:30|8874.8|8872|8873.9|8871.1|8874.8|8872|8873.4|8870.6|35
1644456760000|2022-02-10 01:32:40|8873.8|8871|8872.1|8869.3|8873.8|8871|8872.1|8869.3|12
1644456770000|2022-02-10 01:32:50|8871.9|8869.1|8871.9|8869.1|8872.1|8869.3|8871.8|8869|13
1644456780000|2022-02-10 01:33:00|8872.1|8869.3|8872.1|8869.3|8872.1|8869.3|8871.8|8869|20
1644456790000|2022-02-10 01:33:10|8872.7|8869.9|8872.1|8869.3|8873.7|8870.9|8872.1|8869.3|48
1644456800000|2022-02-10 01:33:20|8872.2|8869.4|8873.6|8870.8|8873.6|8870.8|8872.1|8869.3|13
1644456810000|2022-02-10 01:33:30|8873.4|8870.6|8874.1|8871.3|8874.1|8871.3|8873.1|8870.3|5
1644456820000|2022-02-10 01:33:40|8873.7|8870.9|8876.9|8874.1|8877.4|8874.6|8873.7|8870.9|19
1644456830000|2022-02-10 01:33:50|8877.1|8874.3|8876.9|8874.1|8877.1|8874.3|8876.8|8874|15
1644456840000|2022-02-10 01:34:00|8876.8|8874|8876.9|8874.1|8877.1|8874.3|8875.8|8873|9
1644456850000|2022-02-10 01:34:10|8876.8|8874|8876.9|8874.1|8877.1|8874.3|8876.4|8873.6|8
1644456860000|2022-02-10 01:34:20|8877.1|8874.3|8875.8|8873|8877.1|8874.3|8875.8|8873|11
1644456870000|2022-02-10 01:34:30|||||||||4
1644456880000|2022-02-10 01:34:40|8876.1|8873.3|8876.9|8874.1|8877.1|8874.3|8876.1|8873.3|44
1644456890000|2022-02-10 01:34:50|8876.8|8874|8877.1|8874.3|8877.4|8874.6|8876.8|8874|9
1644456900000|2022-02-10 01:35:00|8876.9|8874.1|8877.4|8874.6|8877.9|8875.1|8876.9|8874.1|4
1644456910000|2022-02-10 01:35:10|8876.9|8874.1|8877.8|8875|8877.9|8875.1|8876.9|8874.1|11
1644456920000|2022-02-10 01:35:20|8877.9|8875.1|8878.9|8876.1|8879.4|8876.6|8877.9|8875.1|10
1644456930000|2022-02-10 01:35:30|8879.1|8876.3|8879.1|8876.3|8879.4|8876.6|8879.1|8876.3|2
1644456940000|2022-02-10 01:35:40|8878.8|8876|8878.9|8876.1|8879.1|8876.3|8878.8|8876|9
1644456950000|2022-02-10 01:35:50|8878.7|8875.9|8878.9|8876.1|8879.1|8876.3|8878.7|8875.9|4
1644456960000|2022-02-10 01:36:00|8878.8|8876|8878.1|8875.3|8878.8|8876|8877.1|8874.3|12
1644456970000|2022-02-10 01:36:10|8878.5|8875.7|8879.1|8876.3|8879.7|8876.9|8878.5|8875.7|16
1644456980000|2022-02-10 01:36:20|8879.6|8876.8|8880.2|8877.4|8880.6|8877.8|8879.6|8876.8|1
1644456990000|2022-02-10 01:36:30|8880.1|8877.3|8880.1|8877.3|8880.1|8877.3|8880.1|8877.3|1
1644457000000|2022-02-10 01:36:40|8880.2|8877.4|8881.1|8878.3|8881.1|8878.3|8880.2|8877.4|1
1644457010000|2022-02-10 01:36:50|8881.4|8878.6|8881.1|8878.3|8881.4|8878.6|8881.1|8878.3|7
1644457020000|2022-02-10 01:37:00|8880.9|8878.1|8880.6|8877.8|8881.1|8878.3|8880.1|8877.3|18
1644457030000|2022-02-10 01:37:10|8880.7|8877.9|8880.9|8878.1|8881.1|8878.3|8880.7|8877.9|5
1644457040000|2022-02-10 01:37:20|8881.1|8878.3|8882.1|8879.3|8882.1|8879.3|8880.9|8878.1|9
1644457050000|2022-02-10 01:37:30|8881.9|8879.1|8881.6|8878.8|8882.1|8879.3|8881.4|8878.6|5
1644457060000|2022-02-10 01:37:40|8881.4|8878.6|8881.9|8879.1|8882.1|8879.3|8881.1|8878.3|10
1644457070000|2022-02-10 01:37:50|8881.8|8879|8881.1|8878.3|8882.1|8879.3|8881.1|8878.3|6
1644457080000|2022-02-10 01:38:00|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|6
1644457090000|2022-02-10 01:38:10|8881.1|8878.3|8881.1|8878.3|8881.1|8878.3|8881.1|8878.3|0
1644457100000|2022-02-10 01:38:20|8881.4|8878.6|8882.1|8879.3|8882.1|8879.3|8881.4|8878.6|5
1644457110000|2022-02-10 01:38:30|8881.4|8878.6|8881.1|8878.3|8881.4|8878.6|8880.7|8877.9|12
1644457120000|2022-02-10 01:38:40|||||||||2
1644457130000|2022-02-10 01:38:50|8880.9|8878.1|8881.1|8878.3|8881.1|8878.3|8880.9|8878.1|3
1644457140000|2022-02-10 01:39:00|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|5
1644457150000|2022-02-10 01:39:10|8881.1|8878.3|8880.9|8878.1|8881.1|8878.3|8880.6|8877.8|1
1644457160000|2022-02-10 01:39:20|8881.1|8878.3|8881.1|8878.3|8881.1|8878.3|8881.1|8878.3|0
1644457170000|2022-02-10 01:39:30|8880.8|8878|8880.9|8878.1|8880.9|8878.1|8880.4|8877.6|13
1644457180000|2022-02-10 01:39:40|8881.1|8878.3|8882.1|8879.3|8882.1|8879.3|8880.9|8878.1|5
1644457190000|2022-02-10 01:39:50|||||||||8
1644457200000|2022-02-10 01:40:00|8882.2|8879.4|8885.1|8882.3|8885.1|8882.3|8882.2|8879.4|18
1644457210000|2022-02-10 01:40:10|8885.2|8882.4|8886.1|8883.3|8886.6|8883.8|8885.2|8882.4|5
1644457220000|2022-02-10 01:40:20|8885.9|8883.1|8885.9|8883.1|8886.1|8883.3|8885.9|8883.1|8
1644457230000|2022-02-10 01:40:30|8886.1|8883.3|8887.1|8884.3|8887.1|8884.3|8885.9|8883.1|6
1644457240000|2022-02-10 01:40:40|||||||||10
1644457250000|2022-02-10 01:40:50|8887|8884.2|8887.5|8884.7|8887.5|8884.7|8887|8884.2|6
1644457260000|2022-02-10 01:41:00|8887.7|8884.9|8887.2|8884.4|8888.7|8885.9|8886.9|8884.1|16
1644457270000|2022-02-10 01:41:10|8887.5|8884.7|8886|8883.2|8888|8885.2|8885.4|8882.6|13
1644457280000|2022-02-10 01:41:20|8885.9|8883.1|8886|8883.2|8886.7|8883.9|8885.9|8883.1|7
1644457290000|2022-02-10 01:41:30|8886.4|8883.6|8887|8884.2|8887|8884.2|8886.4|8883.6|8
1644457300000|2022-02-10 01:41:40|8886.5|8883.7|8885|8882.2|8887|8884.2|8885|8882.2|19
1644457310000|2022-02-10 01:41:50|8885.2|8882.4|8885|8882.2|8885.7|8882.9|8885|8882.2|3
1644457320000|2022-02-10 01:42:00|8884.9|8882.1|8883|8880.2|8885|8882.2|8882.7|8879.9|29
1644457330000|2022-02-10 01:42:10|8882.9|8880.1|8883|8880.2|8883.2|8880.4|8882.9|8880.1|9
1644457340000|2022-02-10 01:42:20|8882.5|8879.7|8882.9|8880.1|8883|8880.2|8882|8879.2|3
1644457350000|2022-02-10 01:42:30|8882.5|8879.7|8881.9|8879.1|8883|8880.2|8881.4|8878.6|19
1644457360000|2022-02-10 01:42:40|8882|8879.2|8882.2|8879.4|8882.2|8879.4|8882|8879.2|13
1644457370000|2022-02-10 01:42:50|8882|8879.2|8881.9|8879.1|8882.4|8879.6|8881.9|8879.1|3
1644457380000|2022-02-10 01:43:00|8882|8879.2|8882|8879.2|8883|8880.2|8882|8879.2|20
1644457390000|2022-02-10 01:43:10|8881.9|8879.1|8881.4|8878.6|8882.9|8880.1|8881.4|8878.6|14
1644457400000|2022-02-10 01:43:20|8881|8878.2|8879.5|8876.7|8881|8878.2|8879.4|8876.6|15
1644457410000|2022-02-10 01:43:30|8879.4|8876.6|8879.4|8876.6|8879.7|8876.9|8879.4|8876.6|4
1644457420000|2022-02-10 01:43:40|8879.5|8876.7|8879|8876.2|8879.5|8876.7|8879|8876.2|1
1644457430000|2022-02-10 01:43:50|8879.2|8876.4|8880.5|8877.7|8880.5|8877.7|8879|8876.2|31
1644457440000|2022-02-10 01:44:00|8880.7|8877.9|8879.9|8877.1|8880.7|8877.9|8879|8876.2|11
1644457460000|2022-02-10 01:44:20|8880|8877.2|8880.2|8877.4|8881|8878.2|8880|8877.2|4
1644457470000|2022-02-10 01:44:30|8880.3|8877.5|8881|8878.2|8881|8878.2|8880.3|8877.5|0
1644457480000|2022-02-10 01:44:40|8881.2|8878.4|8881.9|8879.1|8882.4|8879.6|8881|8878.2|13
1644457490000|2022-02-10 01:44:50|8882|8879.2|8882|8879.2|8882.3|8879.5|8882|8879.2|8
1644457500000|2022-02-10 01:45:00|8881.8|8879|8881|8878.2|8881.8|8879|8880.4|8877.6|18
1644457510000|2022-02-10 01:45:10|8880.9|8878.1|8879|8876.2|8880.9|8878.1|8879|8876.2|6
1644457520000|2022-02-10 01:45:20|8878.9|8876.1|8879|8876.2|8879|8876.2|8878.8|8876|7
1644457530000|2022-02-10 01:45:30|8878.9|8876.1|8879.5|8876.7|8879.5|8876.7|8878.9|8876.1|10
1644457550000|2022-02-10 01:45:50|8879.9|8877.1|8880|8877.2|8880.2|8877.4|8879.9|8877.1|3
1644457560000|2022-02-10 01:46:00|8880.2|8877.4|8883|8880.2|8883.2|8880.4|8880.2|8877.4|3
1644457570000|2022-02-10 01:46:10|8883.2|8880.4|8884|8881.2|8884|8881.2|8883.2|8880.4|0
1644457580000|2022-02-10 01:46:20|8884.2|8881.4|8884.5|8881.7|8884.5|8881.7|8884.2|8881.4|3
1644457590000|2022-02-10 01:46:30|8884.9|8882.1|8885.4|8882.6|8885.4|8882.6|8884.9|8882.1|0
1644457600000|2022-02-10 01:46:40|8885|8882.2|8885|8882.2|8885|8882.2|8885|8882.2|0
1644457610000|2022-02-10 01:46:50|8885.2|8882.4|8885.9|8883.1|8886|8883.2|8885.2|8882.4|2
1644457620000|2022-02-10 01:47:00|8886|8883.2|8885.9|8883.1|8886|8883.2|8884.9|8882.1|11
1644457630000|2022-02-10 01:47:10|||||||||1
1644457640000|2022-02-10 01:47:20|8886|8883.2|8885.9|8883.1|8886|8883.2|8885.9|8883.1|3
1644457650000|2022-02-10 01:47:30|8886|8883.2|8886.4|8883.6|8887|8884.2|8886|8883.2|19
1644457680000|2022-02-10 01:48:00|8887|8884.2|8887|8884.2|8887|8884.2|8886.8|8884|10
1644457690000|2022-02-10 01:48:10|8888|8885.2|8885.9|8883.1|8888|8885.2|8885.9|8883.1|6
1644457700000|2022-02-10 01:48:20|8885.4|8882.6|8885.9|8883.1|8886|8883.2|8885.4|8882.6|9
1644457710000|2022-02-10 01:48:30|8886.4|8883.6|8887.5|8884.7|8887.7|8884.9|8886.4|8883.6|6
1644457720000|2022-02-10 01:48:40|8889.4|8886.6|8890.3|8887.5|8890.3|8887.5|8889|8886.2|26
1644457730000|2022-02-10 01:48:50|8889.4|8886.6|8889|8886.2|8889.5|8886.7|8888.9|8886.1|8
1644457740000|2022-02-10 01:49:00|8889.3|8886.5|8889.4|8886.6|8891.4|8888.6|8889.3|8886.5|6
1644457750000|2022-02-10 01:49:10|8889.9|8887.1|8889.5|8886.7|8889.9|8887.1|8889.4|8886.6|4
1644457760000|2022-02-10 01:49:20|8889.7|8886.9|8890.5|8887.7|8890.5|8887.7|8889.7|8886.9|3
1644457770000|2022-02-10 01:49:30|8890.7|8887.9|8889.8|8887|8891|8888.2|8889.8|8887|3
1644457780000|2022-02-10 01:49:40|8889.9|8887.1|8891.4|8888.6|8891.4|8888.6|8889.8|8887|14
1644457790000|2022-02-10 01:49:50|8891|8888.2|8890.8|8888|8891|8888.2|8890.8|8888|6
1644457800000|2022-02-10 01:50:00|8890.4|8887.6|8892.4|8889.6|8892.9|8890.1|8890.4|8887.6|21
1644457810000|2022-02-10 01:50:10|8891.9|8889.1|8892|8889.2|8892.4|8889.6|8891.9|8889.1|2
1644457820000|2022-02-10 01:50:20|8892.3|8889.5|8893|8890.2|8894.4|8891.6|8892.3|8889.5|26
1644457830000|2022-02-10 01:50:30|8893.2|8890.4|8892.5|8889.7|8893.9|8891.1|8891.5|8888.7|11
1644457840000|2022-02-10 01:50:40|8892.4|8889.6|8892|8889.2|8892.4|8889.6|8891.9|8889.1|4
1644457850000|2022-02-10 01:50:50|8893.4|8890.6|8891|8888.2|8893.4|8890.6|8891|8888.2|16
1644457860000|2022-02-10 01:51:00|8890.4|8887.6|8889.9|8887.1|8891|8888.2|8889.4|8886.6|25
1644457870000|2022-02-10 01:51:10|8889.8|8887|8889.4|8886.6|8890.4|8887.6|8889.4|8886.6|16
1644457880000|2022-02-10 01:51:20|8889.3|8886.5|8889.4|8886.6|8889.4|8886.6|8889.3|8886.5|8
1644457890000|2022-02-10 01:51:30|8889.3|8886.5|8889.4|8886.6|8889.4|8886.6|8889.3|8886.5|1
1644457900000|2022-02-10 01:51:40|8889.3|8886.5|8888|8885.2|8889.3|8886.5|8887.8|8885|2
1644457910000|2022-02-10 01:51:50|8887.9|8885.1|8889|8886.2|8889.5|8886.7|8887.5|8884.7|7
1644457920000|2022-02-10 01:52:00|8889.2|8886.4|8890.8|8888|8891|8888.2|8889.2|8886.4|10
1644457930000|2022-02-10 01:52:10|8890.9|8888.1|8890.4|8887.6|8891|8888.2|8890.4|8887.6|8
1644457940000|2022-02-10 01:52:20|8890.5|8887.7|8891.9|8889.1|8892|8889.2|8890.5|8887.7|13
1644457950000|2022-02-10 01:52:30|8891.8|8889|8890.4|8887.6|8891.9|8889.1|8890.4|8887.6|6
1644457960000|2022-02-10 01:52:40|8891|8888.2|8891.4|8888.6|8891.4|8888.6|8890.8|8888|3
1644457970000|2022-02-10 01:52:50|8891.1|8888.3|8890.4|8887.6|8891.1|8888.3|8890.4|8887.6|3
1644457980000|2022-02-10 01:53:00|8890.8|8888|8894|8891.2|8895.4|8892.6|8890.8|8888|25
1644457990000|2022-02-10 01:53:10|8894.1|8891.3|8894.4|8891.6|8894.9|8892.1|8893.9|8891.1|5
1644458000000|2022-02-10 01:53:20|8894.3|8891.5|8893.8|8891|8894.4|8891.6|8893.5|8890.7|0
1644458010000|2022-02-10 01:53:30|8893.7|8890.9|8893.4|8890.6|8893.7|8890.9|8892.4|8889.6|5
1644458020000|2022-02-10 01:53:40|8893.2|8890.4|8893.9|8891.1|8894|8891.2|8893.2|8890.4|6
1644458030000|2022-02-10 01:53:50|8893.7|8890.9|8892.9|8890.1|8894|8891.2|8892.7|8889.9|6
1644458040000|2022-02-10 01:54:00|8892.7|8889.9|8893.9|8891.1|8893.9|8891.1|8892.4|8889.6|10
1644458050000|2022-02-10 01:54:10|8893.7|8890.9|8894|8891.2|8894|8891.2|8893.7|8890.9|5
1644458060000|2022-02-10 01:54:20|8895.1|8892.3|8896.7|8893.9|8897|8894.2|8895.1|8892.3|35
1644458070000|2022-02-10 01:54:30|8896.4|8893.6|8896.2|8893.4|8896.4|8893.6|8896.2|8893.4|4
1644458080000|2022-02-10 01:54:40|8895.7|8892.9|8894.7|8891.9|8895.7|8892.9|8894.4|8891.6|2
1644458090000|2022-02-10 01:54:50|8894.6|8891.8|8894.4|8891.6|8894.6|8891.8|8893.7|8890.9|7
1644458100000|2022-02-10 01:55:00|8894.2|8891.4|8893.9|8891.1|8894.4|8891.6|8893.9|8891.1|7
1644458110000|2022-02-10 01:55:10|8893.7|8890.9|8893.9|8891.1|8894|8891.2|8893.7|8890.9|7
1644458120000|2022-02-10 01:55:20|8893.7|8890.9|8893.7|8890.9|8893.7|8890.9|8893.7|8890.9|0
1644458130000|2022-02-10 01:55:30|8893.6|8890.8|8892|8889.2|8893.6|8890.8|8891.7|8888.9|8
1644458140000|2022-02-10 01:55:40|8891.9|8889.1|8890.9|8888.1|8891.9|8889.1|8890.9|8888.1|4
1644458150000|2022-02-10 01:55:50|8890.7|8887.9|8890.9|8888.1|8891|8888.2|8889.9|8887.1|7
1644458160000|2022-02-10 01:56:00|8890.7|8887.9|8891.9|8889.1|8892|8889.2|8889.9|8887.1|7
1644458170000|2022-02-10 01:56:10|8892|8889.2|8891.9|8889.1|8892|8889.2|8891|8888.2|3
1644458180000|2022-02-10 01:56:20|8891.7|8888.9|8890.9|8888.1|8891.7|8888.9|8890.7|8887.9|6
1644458190000|2022-02-10 01:56:30|8891|8888.2|8892.4|8889.6|8892.7|8889.9|8891|8888.2|12
1644458200000|2022-02-10 01:56:40|8892.2|8889.4|8890.9|8888.1|8892.2|8889.4|8890.7|8887.9|5
1644458210000|2022-02-10 01:56:50|8891.4|8888.6|8891.2|8888.4|8891.4|8888.6|8891.2|8888.4|2
1644458220000|2022-02-10 01:57:00|8891.4|8888.6|8890.7|8887.9|8891.4|8888.6|8890.7|8887.9|1
1644458230000|2022-02-10 01:57:10|8890.9|8888.1|8889.9|8887.1|8891.7|8888.9|8889.9|8887.1|15
1644458240000|2022-02-10 01:57:20|8890.4|8887.6|8890.7|8887.9|8890.7|8887.9|8889.9|8887.1|2
1644458250000|2022-02-10 01:57:30|8890.6|8887.8|8890.6|8887.8|8890.7|8887.9|8890.6|8887.8|2
1644458260000|2022-02-10 01:57:40|8890.7|8887.9|8890.2|8887.4|8891.7|8888.9|8889.9|8887.1|28
1644458270000|2022-02-10 01:57:50|8890.6|8887.8|8890.7|8887.9|8890.7|8887.9|8890.2|8887.4|4
1644458280000|2022-02-10 01:58:00|8890.6|8887.8|8890.6|8887.8|8891.6|8888.8|8890.6|8887.8|22
1644458290000|2022-02-10 01:58:10|8890.7|8887.9|8890.6|8887.8|8890.7|8887.9|8890.2|8887.4|12
1644458300000|2022-02-10 01:58:20|8890.1|8887.3|8890.2|8887.4|8890.7|8887.9|8889.7|8886.9|12
1644458310000|2022-02-10 01:58:30|8890.1|8887.3|8891.7|8888.9|8891.7|8888.9|8889.7|8886.9|5
1644458320000|2022-02-10 01:58:40|8891.6|8888.8|8890.7|8887.9|8891.7|8888.9|8890.6|8887.8|19
1644458330000|2022-02-10 01:58:50|8890.9|8888.1|8892.6|8889.8|8892.6|8889.8|8890.9|8888.1|15
1644458340000|2022-02-10 01:59:00|8892.7|8889.9|8891.7|8888.9|8893.7|8890.9|8891.7|8888.9|20
1644458350000|2022-02-10 01:59:10|8891.2|8888.4|8890.6|8887.8|8891.2|8888.4|8890.6|8887.8|11
1644458360000|2022-02-10 01:59:20|8890.7|8887.9|8891.7|8888.9|8891.7|8888.9|8890.7|8887.9|1
1644458370000|2022-02-10 01:59:30|8892.1|8889.3|8893.7|8890.9|8893.9|8891.1|8891.6|8888.8|19
1644458380000|2022-02-10 01:59:40|8893.6|8890.8|8893.6|8890.8|8894.3|8891.1|8892.6|8889.8|29
1644458390000|2022-02-10 01:59:50|8893.5|8890.7|8893.1|8890.3|8893.5|8890.7|8893.1|8890.3|0
1644458400000|2022-02-10 02:00:00|8892.7|8889.9|8892.6|8889.8|8893.7|8890.9|8891.7|8888.9|17
1644458410000|2022-02-10 02:00:10|8892.1|8889.3|8891.7|8888.9|8892.2|8889.4|8891.6|8888.8|12
1644458420000|2022-02-10 02:00:20|8892.1|8889.3|8892.6|8889.8|8892.6|8889.8|8892.1|8889.3|0
1644458430000|2022-02-10 02:00:30|8892.7|8889.9|8892.5|8889.7|8893.6|8890.8|8891.7|8888.9|6
1644458440000|2022-02-10 02:00:40|8892.1|8889.3|8890.7|8887.9|8892.1|8889.3|8890.7|8887.9|4
1644458450000|2022-02-10 02:00:50|8890.9|8888.1|8890.7|8887.9|8891.6|8888.8|8890.7|8887.9|1
1644458460000|2022-02-10 02:01:00|8890.1|8887.3|8886.7|8883.9|8890.1|8887.3|8886.1|8883.3|32
1644458470000|2022-02-10 02:01:10|8887.7|8884.9|8887.6|8884.8|8887.7|8884.9|8887.1|8884.3|12
1644458480000|2022-02-10 02:01:20|8887.1|8884.3|8886.7|8883.9|8887.7|8884.9|8886.7|8883.9|2
1644458490000|2022-02-10 02:01:30|8886.4|8883.6|8886.7|8883.9|8886.7|8883.9|8886.1|8883.3|8
1644458500000|2022-02-10 02:01:40|8886.6|8883.8|8886.6|8883.8|8886.7|8883.9|8885.7|8882.9|6
1644458510000|2022-02-10 02:01:50|8886.5|8883.7|8885.7|8882.9|8886.5|8883.7|8885.7|8882.9|1
1644458520000|2022-02-10 02:02:00|8885.6|8882.8|8885.2|8882.4|8885.7|8882.9|8884.7|8881.9|11
1644458530000|2022-02-10 02:02:10|8885.6|8882.8|8884.7|8881.9|8885.7|8882.9|8884.7|8881.9|2
1644458540000|2022-02-10 02:02:20|8884.1|8881.3|8884.6|8881.8|8884.7|8881.9|8884.1|8881.3|16
1644458550000|2022-02-10 02:02:30|8884.7|8881.9|8883.7|8880.9|8884.7|8881.9|8883.7|8880.9|3
1644458560000|2022-02-10 02:02:40|8882.7|8879.9|8883.7|8880.9|8883.7|8880.9|8882.7|8879.9|11
1644458570000|2022-02-10 02:02:50|8884.6|8881.8|8884.7|8881.9|8884.7|8881.9|8884.6|8881.8|2
1644458580000|2022-02-10 02:03:00|8884.6|8881.8|8884.1|8881.3|8884.6|8881.8|8884.1|8881.3|0
1644458590000|2022-02-10 02:03:10|8884.7|8881.9|8885.2|8882.4|8885.7|8882.9|8884.7|8881.9|16
1644458600000|2022-02-10 02:03:20|8885.6|8882.8|8885.7|8882.9|8885.7|8882.9|8885.1|8882.3|3
1644458620000|2022-02-10 02:03:40|8885.4|8882.6|8884.7|8881.9|8885.4|8882.6|8884.7|8881.9|5
1644458630000|2022-02-10 02:03:50|8884.6|8881.8|8884.6|8881.8|8884.7|8881.9|8884.6|8881.8|7
1644458640000|2022-02-10 02:04:00|8884.1|8881.3|8883.7|8880.9|8884.1|8881.3|8883.7|8880.9|0
1644458650000|2022-02-10 02:04:10|8883.1|8880.3|8882.7|8879.9|8883.1|8880.3|8882.1|8879.3|18
1644458660000|2022-02-10 02:04:20|8882.6|8879.8|8882.7|8879.9|8882.7|8879.9|8882.6|8879.8|4
1644458670000|2022-02-10 02:04:30|8882.6|8879.8|8882.7|8879.9|8883.7|8880.9|8882.6|8879.8|5
1644458680000|2022-02-10 02:04:40|8882.6|8879.8|8882.7|8879.9|8883.6|8880.8|8882.6|8879.8|2
1644458690000|2022-02-10 02:04:50|8882.6|8879.8|8881.7|8878.9|8882.7|8879.9|8881.1|8878.3|24
1644458700000|2022-02-10 02:05:00|8881.6|8878.8|8884.7|8881.9|8884.7|8881.9|8881.6|8878.8|8
1644458710000|2022-02-10 02:05:10|8884.8|8882|8884.7|8881.9|8885.2|8882.4|8884.1|8881.3|11
1644458720000|2022-02-10 02:05:20|8884.6|8881.8|8884.6|8881.8|8884.6|8881.8|8884.6|8881.8|0
1644458730000|2022-02-10 02:05:30|8884.5|8881.7|8884.7|8881.9|8884.7|8881.9|8884.5|8881.7|5
1644458740000|2022-02-10 02:05:40|8884.6|8881.8|8884.7|8881.9|8884.7|8881.9|8884.6|8881.8|0
1644458750000|2022-02-10 02:05:50|8884.6|8881.8|8885.6|8882.8|8885.7|8882.9|8884.6|8881.8|5
1644458760000|2022-02-10 02:06:00|8885.7|8882.9|8885.2|8882.4|8885.7|8882.9|8883.7|8880.9|12
1644458770000|2022-02-10 02:06:10|8885.7|8882.9|8885.6|8882.8|8885.7|8882.9|8885.6|8882.8|0
1644458780000|2022-02-10 02:06:20|8885.7|8882.9|8886.6|8883.8|8886.6|8883.8|8885.7|8882.9|7
1644458790000|2022-02-10 02:06:30|8886.7|8883.9|8886.6|8883.8|8886.7|8883.9|8886.6|8883.8|1
1644458800000|2022-02-10 02:06:40|8886.1|8883.3|8885.7|8882.9|8886.1|8883.3|8885.7|8882.9|1
1644458810000|2022-02-10 02:06:50|8885.6|8882.8|8885.6|8882.8|8885.6|8882.8|8885.6|8882.8|4
1644458820000|2022-02-10 02:07:00|8885.1|8882.3|8884.1|8881.3|8885.1|8882.3|8884.1|8881.3|10
1644458830000|2022-02-10 02:07:10|8884.6|8881.8|8884.6|8881.8|8884.6|8881.8|8884.6|8881.8|3
1644458840000|2022-02-10 02:07:20|8884.7|8881.9|8884.1|8881.3|8884.7|8881.9|8883.1|8880.3|11
1644458850000|2022-02-10 02:07:30|8883.9|8881.1|8882.4|8879.6|8883.9|8881.1|8882.4|8879.6|15
1644458860000|2022-02-10 02:07:40|8882.6|8879.8|8881.9|8879.1|8882.6|8879.8|8881.9|8879.1|9
1644458870000|2022-02-10 02:07:50|8882.4|8879.6|8882.3|8879.5|8882.4|8879.6|8882.3|8879.5|1
1644458880000|2022-02-10 02:08:00|8881.9|8879.1|8882.4|8879.6|8882.4|8879.6|8881.8|8879|9
1644458890000|2022-02-10 02:08:10|8882.3|8879.5|8882.6|8879.8|8882.6|8879.8|8881.4|8878.6|13
1644458900000|2022-02-10 02:08:20|8882.4|8879.6|8881.9|8879.1|8882.4|8879.6|8881.4|8878.6|7
1644458910000|2022-02-10 02:08:30|8881.8|8879|8882.6|8879.8|8882.6|8879.8|8881.8|8879|9
1644458920000|2022-02-10 02:08:40|8882.7|8879.9|8884.1|8881.3|8884.1|8881.3|8882.7|8879.9|4
1644458930000|2022-02-10 02:08:50|8883.9|8881.1|8884.3|8881.5|8885.3|8882.5|8883.9|8881.1|8
1644458940000|2022-02-10 02:09:00|8884.4|8881.6|8883.4|8880.6|8884.4|8881.6|8883.4|8880.6|1
1644458950000|2022-02-10 02:09:10|8883.6|8880.8|8883.6|8880.8|8883.9|8881.1|8883.4|8880.6|7
1644458960000|2022-02-10 02:09:20|8883.7|8880.9|8884.3|8881.5|8885.4|8882.6|8883.7|8880.9|8
1644458970000|2022-02-10 02:09:30|8884.4|8881.6|8884.4|8881.6|8884.4|8881.6|8884.4|8881.6|3
1644458980000|2022-02-10 02:09:40|8884.6|8881.8|8884.3|8881.5|8884.9|8882.1|8884.3|8881.5|0
1644458990000|2022-02-10 02:09:50|8884.2|8881.4|8883.4|8880.6|8884.4|8881.6|8883.4|8880.6|2
1644459000000|2022-02-10 02:10:00|8883.3|8880.5|8882.4|8879.6|8883.3|8880.5|8881.3|8878.5|20
1644459010000|2022-02-10 02:10:10|8882.3|8879.5|8883.4|8880.6|8883.4|8880.6|8882.3|8879.5|0
1644459020000|2022-02-10 02:10:20|8883.9|8881.1|8884.4|8881.6|8884.4|8881.6|8883.9|8881.1|0
1644459030000|2022-02-10 02:10:30|8884.6|8881.8|8885.3|8882.5|8885.3|8882.5|8884.3|8881.5|2
1644459040000|2022-02-10 02:10:40|8885.4|8882.6|8885.4|8882.6|8885.6|8882.8|8885.4|8882.6|5
1644459050000|2022-02-10 02:10:50|8885.3|8882.5|8885.4|8882.6|8885.4|8882.6|8885.3|8882.5|2
1644459060000|2022-02-10 02:11:00|8885.7|8882.9|8885.3|8882.5|8886.4|8883.6|8885.3|8882.5|14
1644459070000|2022-02-10 02:11:10|8885.4|8882.6|8886.3|8883.5|8886.4|8883.6|8885.4|8882.6|21
1644459080000|2022-02-10 02:11:20|8885.8|8883|8885.8|8883|8886.3|8883.5|8885.8|8883|1
1644459090000|2022-02-10 02:11:30|8885.9|8883.1|8886.3|8883.5|8886.3|8883.5|8885.9|8883.1|2
1644459110000|2022-02-10 02:11:50|||||||||1
1644459120000|2022-02-10 02:12:00|8886.4|8883.6|8886.3|8883.5|8886.4|8883.6|8885.8|8883|4
1644459130000|2022-02-10 02:12:10|8886.4|8883.6|8886.4|8883.6|8886.8|8884|8886.4|8883.6|1
1644459140000|2022-02-10 02:12:20|8886.8|8884|8886.4|8883.6|8886.8|8884|8886.3|8883.5|4
1644459150000|2022-02-10 02:12:30|8886.1|8883.3|8885.8|8883|8887.4|8884.6|8885.8|8883|19
1644459160000|2022-02-10 02:12:40|8886.3|8883.5|8886.3|8883.5|8886.3|8883.5|8885.8|8883|2
1644459170000|2022-02-10 02:12:50|8886.7|8883.9|8887.4|8884.6|8888.4|8885.6|8886.7|8883.9|29
1644459180000|2022-02-10 02:13:00|8887.8|8885|8887.8|8885|8888.3|8885.5|8887.2|8884.4|29
1644459190000|2022-02-10 02:13:10|8887.9|8885.1|8887.8|8885|8888.4|8885.6|8887.4|8884.6|1
1644459200000|2022-02-10 02:13:20|8887.4|8884.6|8887.4|8884.6|8887.9|8885.1|8887.4|8884.6|0
1644459220000|2022-02-10 02:13:40|8887.6|8884.8|8888.3|8885.5|8888.4|8885.6|8887.6|8884.8|6
1644459230000|2022-02-10 02:13:50|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|0
1644459240000|2022-02-10 02:14:00|8887.8|8885|8887.4|8884.6|8888.4|8885.6|8887.4|8884.6|5
1644459250000|2022-02-10 02:14:10|8887.7|8884.9|8889.9|8887.1|8890.4|8887.6|8887.7|8884.9|15
1644459260000|2022-02-10 02:14:20|8890.3|8887.5|8889.8|8887|8890.4|8887.6|8889.8|8887|2
1644459270000|2022-02-10 02:14:30|8889.3|8886.5|8889.9|8887.1|8889.9|8887.1|8888.8|8886|17
1644459280000|2022-02-10 02:14:40|8889.8|8887|8887.2|8884.4|8889.8|8887|8886.3|8883.5|30
1644459290000|2022-02-10 02:14:50|8887.3|8884.5|8884.3|8881.5|8887.8|8885|8884.3|8881.5|23
1644459300000|2022-02-10 02:15:00|8884.7|8881.9|8884.3|8881.5|8884.8|8882|8884.2|8881.4|10
1644459310000|2022-02-10 02:15:10|8884.8|8882|8884.7|8881.9|8885|8882.2|8884.3|8881.5|2
1644459320000|2022-02-10 02:15:20|8884.5|8881.7|8885.2|8882.4|8885.2|8882.4|8884.5|8881.7|1
1644459330000|2022-02-10 02:15:30|8884.8|8882|8884.7|8881.9|8885|8882.2|8884.7|8881.9|1
1644459340000|2022-02-10 02:15:40|8885.2|8882.4|8884.9|8882.1|8886.2|8883.4|8883.9|8881.1|123
1644459350000|2022-02-10 02:15:50|8884.5|8881.7|8884|8881.2|8884.5|8881.7|8883.9|8881.1|2
1644459360000|2022-02-10 02:16:00|8883.9|8881.1|8884.5|8881.7|8884.9|8882.1|8883.9|8881.1|7
1644459370000|2022-02-10 02:16:10|8884.9|8882.1|8884.9|8882.1|8884.9|8882.1|8884.4|8881.6|2
1644459380000|2022-02-10 02:16:20|||||||||1
1644459390000|2022-02-10 02:16:30|8884.8|8882|8884.8|8882|8884.9|8882.1|8884.8|8882|2
1644459400000|2022-02-10 02:16:40|8884.9|8882.1|8884.8|8882|8884.9|8882.1|8884.8|8882|0
1644459410000|2022-02-10 02:16:50|8884.3|8881.5|8883.4|8880.6|8884.3|8881.5|8883.4|8880.6|3
1644459420000|2022-02-10 02:17:00|8883.3|8880.5|8880.6|8877.8|8883.3|8880.5|8880.6|8877.8|111
1644459430000|2022-02-10 02:17:10|8880.8|8878|8881.9|8879.1|8881.9|8879.1|8880.8|8878|19
1644459440000|2022-02-10 02:17:20|||||||||3
1644459450000|2022-02-10 02:17:30|8881.8|8879|8879.3|8876.5|8881.8|8879|8877.9|8875.1|31
1644459460000|2022-02-10 02:17:40|8879.4|8876.6|8878.6|8875.8|8879.4|8876.6|8878.6|8875.8|8
1644459470000|2022-02-10 02:17:50|8879.3|8876.5|8879.1|8876.3|8879.3|8876.5|8878.6|8875.8|4
1644459480000|2022-02-10 02:18:00|8879|8876.2|8878.6|8875.8|8879.1|8876.3|8878.5|8875.7|7
1644459490000|2022-02-10 02:18:10|8878.8|8876|8878.9|8876.1|8878.9|8876.1|8878.8|8876|17
1644459500000|2022-02-10 02:18:20|8878.8|8876|8879.9|8877.1|8879.9|8877.1|8878.8|8876|8
1644459520000|2022-02-10 02:18:40|||||||||3
1644459530000|2022-02-10 02:18:50|8879.6|8876.8|8879.9|8877.1|8879.9|8877.1|8879.1|8876.3|5
1644459540000|2022-02-10 02:19:00|8879.8|8877|8881.9|8879.1|8882.6|8879.8|8879.8|8877|20
1644459550000|2022-02-10 02:19:10|8882.3|8879.5|8882.6|8879.8|8882.9|8880.1|8882.3|8879.5|14
1644459570000|2022-02-10 02:19:30|8882.8|8880|8880.8|8878|8882.8|8880|8879.8|8877|13
1644459580000|2022-02-10 02:19:40|8880.6|8877.8|8879.6|8876.8|8880.6|8877.8|8879.6|8876.8|0
1644459590000|2022-02-10 02:19:50|8879.3|8876.5|8879.8|8877|8880.3|8877.5|8879.3|8876.5|12
1644459600000|2022-02-10 02:20:00|8879.6|8876.8|8879.3|8876.5|8879.6|8876.8|8879.1|8876.3|5
1644459610000|2022-02-10 02:20:10|8879|8876.2|8879.3|8876.5|8879.3|8876.5|8878.6|8875.8|1
1644459620000|2022-02-10 02:20:20|8879.1|8876.3|8879.1|8876.3|8879.3|8876.5|8878.6|8875.8|1
1644459630000|2022-02-10 02:20:30|8879.3|8876.5|8877.6|8874.8|8879.3|8876.5|8877.6|8874.8|7
1644459640000|2022-02-10 02:20:40|||||||||7
1644459650000|2022-02-10 02:20:50|8876.9|8874.1|8877.3|8874.5|8877.3|8874.5|8876.3|8873.5|16
1644459660000|2022-02-10 02:21:00|8877.2|8874.4|8877|8874.2|8877.2|8874.4|8876.9|8874.1|28
1644459670000|2022-02-10 02:21:10|8876.6|8873.8|8878.1|8875.3|8878.1|8875.3|8876.6|8873.8|13
1644459680000|2022-02-10 02:21:20|8878.6|8875.8|8877|8874.2|8878.6|8875.8|8877|8874.2|51
1644459690000|2022-02-10 02:21:30|8877.1|8874.3|8877.5|8874.7|8877.6|8874.8|8877|8874.2|4
1644459700000|2022-02-10 02:21:40|8877.4|8874.6|8876.5|8873.7|8877.4|8874.6|8876.5|8873.7|20
1644459710000|2022-02-10 02:21:50|8876.6|8873.8|8877|8874.2|8877|8874.2|8876.6|8873.8|15
1644459720000|2022-02-10 02:22:00|8876.9|8874.1|8876.5|8873.7|8877|8874.2|8876|8873.2|32
1644459730000|2022-02-10 02:22:10|8876.9|8874.1|8876.9|8874.1|8876.9|8874.1|8876.9|8874.1|1
1644459740000|2022-02-10 02:22:20|8877|8874.2|8876.6|8873.8|8877|8874.2|8876.6|8873.8|17
1644459750000|2022-02-10 02:22:30|8876.5|8873.7|8876.5|8873.7|8876.5|8873.7|8876.5|8873.7|2
1644459760000|2022-02-10 02:22:40|8875.9|8873.1|8875.6|8872.8|8875.9|8873.1|8874.6|8871.8|12
1644459770000|2022-02-10 02:22:50|8875.3|8872.5|8875.5|8872.7|8875.5|8872.7|8875.1|8872.3|12
1644459780000|2022-02-10 02:23:00|8875.6|8872.8|8873.6|8870.8|8875.6|8872.8|8873|8870.2|42
1644459790000|2022-02-10 02:23:10|||||||||5
1644459800000|2022-02-10 02:23:20|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|8874|8871.2|10
1644459810000|2022-02-10 02:23:30|8875|8872.2|8876.6|8873.8|8877.1|8874.3|8875|8872.2|38
1644459820000|2022-02-10 02:23:40|8876.5|8873.7|8876.6|8873.8|8876.6|8873.8|8876.5|8873.7|2
1644459830000|2022-02-10 02:23:50|8876.5|8873.7|8876|8873.2|8876.5|8873.7|8876|8873.2|3
1644459840000|2022-02-10 02:24:00|8876.5|8873.7|8876.3|8873.5|8876.5|8873.7|8876|8873.2|16
1644459850000|2022-02-10 02:24:10|8876.2|8873.4|8876.3|8873.5|8876.3|8873.5|8876.2|8873.4|8
1644459860000|2022-02-10 02:24:20|8876.2|8873.4|8876.3|8873.5|8876.3|8873.5|8876.2|8873.4|3
1644459870000|2022-02-10 02:24:30|8876.5|8873.7|8876.8|8874|8877|8874.2|8876.3|8873.5|12
1644459880000|2022-02-10 02:24:40|8876.7|8873.9|8876.3|8873.5|8876.7|8873.9|8876.3|8873.5|7
1644459890000|2022-02-10 02:24:50|||||||||1
1644459900000|2022-02-10 02:25:00|8876.2|8873.4|8875.8|8873|8876.2|8873.4|8875.7|8872.9|17
1644459910000|2022-02-10 02:25:10|8875.7|8872.9|8875.8|8873|8875.8|8873|8875.7|8872.9|8
1644459920000|2022-02-10 02:25:20|8876|8873.2|8875.7|8872.9|8876.3|8873.5|8875.7|8872.9|8
1644459930000|2022-02-10 02:25:30|||||||||2
1644459940000|2022-02-10 02:25:40|||||||||2
1644459950000|2022-02-10 02:25:50|8875.2|8872.4|8872.2|8869.4|8875.2|8872.4|8871.7|8868.9|417
1644459960000|2022-02-10 02:26:00|8871.3|8868.5|8871.7|8868.9|8871.7|8868.9|8871.3|8868.5|2
1644459970000|2022-02-10 02:26:10|8872.1|8869.3|8871.1|8868.3|8872.1|8869.3|8870.1|8867.3|45
1644459980000|2022-02-10 02:26:20|8870.4|8867.6|8870.9|8868.1|8871.1|8868.3|8870.4|8867.6|19
1644459990000|2022-02-10 02:26:30|8870.6|8867.8|8870.9|8868.1|8871.1|8868.3|8870.4|8867.6|7
1644460000000|2022-02-10 02:26:40|8870.4|8867.6|8868.9|8866.1|8870.4|8867.6|8868.4|8865.6|40
1644460010000|2022-02-10 02:26:50|8869.1|8866.3|8868.4|8865.6|8869.4|8866.6|8868.4|8865.6|7
1644460020000|2022-02-10 02:27:00|8868.2|8865.4|8867.9|8865.1|8868.2|8865.4|8867.6|8864.8|11
1644460030000|2022-02-10 02:27:10|8868.1|8865.3|8868.4|8865.6|8868.4|8865.6|8868.1|8865.3|2
1644460040000|2022-02-10 02:27:20|8868.8|8866|8869.1|8866.3|8869.1|8866.3|8868.8|8866|14
1644460050000|2022-02-10 02:27:30|8869.8|8867|8870.1|8867.3|8870.1|8867.3|8869.8|8867|7
1644460060000|2022-02-10 02:27:40|8870.4|8867.6|8871.1|8868.3|8871.1|8868.3|8870.4|8867.6|6
1644460070000|2022-02-10 02:27:50|8871.4|8868.6|8872.1|8869.3|8872.1|8869.3|8871.1|8868.3|3
1644460080000|2022-02-10 02:28:00|8872.4|8869.6|8872.4|8869.6|8872.4|8869.6|8871.4|8868.6|16
1644460090000|2022-02-10 02:28:10|8872.2|8869.4|8871.4|8868.6|8872.2|8869.4|8871.4|8868.6|5
1644460100000|2022-02-10 02:28:20|||||||||1
1644460110000|2022-02-10 02:28:30|8871.2|8868.4|8868.1|8865.3|8871.2|8868.4|8868.1|8865.3|19
1644460120000|2022-02-10 02:28:40|||||||||3
1644460140000|2022-02-10 02:29:00|8867.6|8864.8|8867.4|8864.6|8867.9|8865.1|8867.4|8864.6|12
1644460150000|2022-02-10 02:29:10|8866.9|8864.1|8867.1|8864.3|8867.1|8864.3|8866.4|8863.6|39
1644460160000|2022-02-10 02:29:20|8866.9|8864.1|8866.9|8864.1|8867.1|8864.3|8866.9|8864.1|4
1644460170000|2022-02-10 02:29:30|8867.1|8864.3|8867.4|8864.6|8869.1|8866.3|8867.1|8864.3|71
1644460180000|2022-02-10 02:29:40|8867.3|8864.5|8866.9|8864.1|8867.3|8864.5|8866.9|8864.1|6
1644460190000|2022-02-10 02:29:50|8867.1|8864.3|8867.1|8864.3|8867.1|8864.3|8867.1|8864.3|4
1644460200000|2022-02-10 02:30:00|8867.6|8864.8|8868.1|8865.3|8870.4|8867.6|8867.4|8864.6|74
1644460210000|2022-02-10 02:30:10|8867.9|8865.1|8867.1|8864.3|8867.9|8865.1|8867.1|8864.3|9
1644460220000|2022-02-10 02:30:20|8866.9|8864.1|8864.1|8861.3|8866.9|8864.1|8863.6|8860.8|52
1644460230000|2022-02-10 02:30:30|8863.9|8861.1|8864.1|8861.3|8864.9|8862.1|8863.9|8861.1|13
1644460240000|2022-02-10 02:30:40|8864.2|8861.4|8864.1|8861.3|8865.1|8862.3|8863.4|8860.6|15
1644460250000|2022-02-10 02:30:50|8864.2|8861.4|8865.1|8862.3|8865.1|8862.3|8864.2|8861.4|8
1644460260000|2022-02-10 02:31:00|8864.9|8862.1|8866.1|8863.3|8867.1|8864.3|8864.9|8862.1|18
1644460270000|2022-02-10 02:31:10|8866.4|8863.6|8866.2|8863.4|8867.1|8864.3|8866.1|8863.3|16
1644460280000|2022-02-10 02:31:20|8866.3|8863.5|8866.1|8863.3|8866.3|8863.5|8866.1|8863.3|3
1644460290000|2022-02-10 02:31:30|8866.2|8863.4|8867.1|8864.3|8867.1|8864.3|8866.1|8863.3|2
1644460300000|2022-02-10 02:31:40|8867.6|8864.8|8867.4|8864.6|8868.1|8865.3|8867.4|8864.6|6
1644460310000|2022-02-10 02:31:50|8867.6|8864.8|8867.4|8864.6|8868.1|8865.3|8867.4|8864.6|3
1644460320000|2022-02-10 02:32:00|8867.2|8864.4|8866.2|8863.4|8867.2|8864.4|8866.1|8863.3|8
1644460330000|2022-02-10 02:32:10|8866.1|8863.3|8867.2|8864.4|8867.3|8864.5|8865.2|8862.4|20
1644460340000|2022-02-10 02:32:20|8867.3|8864.5|8868.2|8865.4|8868.2|8865.4|8867.3|8864.5|1
1644460350000|2022-02-10 02:32:30|8868.3|8865.5|8868.6|8865.8|8869.1|8866.3|8868.3|8865.5|5
1644460360000|2022-02-10 02:32:40|8868.7|8865.9|8869.1|8866.3|8869.1|8866.3|8868.7|8865.9|3
1644460370000|2022-02-10 02:32:50|8868.9|8866.1|8869.2|8866.4|8869.2|8866.4|8868.9|8866.1|4
1644460380000|2022-02-10 02:33:00|8869.3|8866.5|8869.1|8866.3|8869.3|8866.5|8868.9|8866.1|4
1644460390000|2022-02-10 02:33:10|8869.3|8866.5|8869.7|8866.9|8869.7|8866.9|8869.3|8866.5|8
1644460400000|2022-02-10 02:33:20|8870.1|8867.3|8869.9|8867.1|8870.1|8867.3|8869.9|8867.1|2
1644460410000|2022-02-10 02:33:30|8869.8|8867|8868.1|8865.3|8869.8|8867|8868.1|8865.3|9
1644460420000|2022-02-10 02:33:40|8867.9|8865.1|8867.7|8864.9|8868.1|8865.3|8867.1|8864.3|12
1644460430000|2022-02-10 02:33:50|8867.8|8865|8867.2|8864.4|8867.8|8865|8867.1|8864.3|7
1644460440000|2022-02-10 02:34:00|8867.3|8864.5|8867.1|8864.3|8867.3|8864.5|8866.7|8863.9|4
1644460450000|2022-02-10 02:34:10|8866.7|8863.9|8867.2|8864.4|8867.2|8864.4|8866.7|8863.9|1
1644460460000|2022-02-10 02:34:20|8867.1|8864.3|8867.2|8864.4|8867.2|8864.4|8866.7|8863.9|1
1644460470000|2022-02-10 02:34:30|8867.3|8864.5|8866.2|8863.4|8867.3|8864.5|8866.1|8863.3|15
1644460480000|2022-02-10 02:34:40|8865.7|8862.9|8865.1|8862.3|8866.2|8863.4|8865.1|8862.3|15
1644460490000|2022-02-10 02:34:50|8865.2|8862.4|8865.1|8862.3|8865.3|8862.5|8865.1|8862.3|7
1644460500000|2022-02-10 02:35:00|8865.2|8862.4|8861.3|8858.5|8865.2|8862.4|8861.3|8858.5|53
1644460510000|2022-02-10 02:35:10|8861.1|8858.3|8862.2|8859.4|8862.3|8859.5|8861.1|8858.3|21
1644460520000|2022-02-10 02:35:20|8862.1|8859.3|8862.3|8859.5|8862.3|8859.5|8862.1|8859.3|12
1644460530000|2022-02-10 02:35:30|||||||||4
1644460540000|2022-02-10 02:35:40|8863.3|8860.5|8863.3|8860.5|8863.3|8860.5|8863.2|8860.4|11
1644460550000|2022-02-10 02:35:50|8863.2|8860.4|8865.2|8862.4|8865.3|8862.5|8863.2|8860.4|11
1644460560000|2022-02-10 02:36:00|8865.1|8862.3|8865.1|8862.3|8865.4|8862.6|8865.1|8862.3|2
1644460570000|2022-02-10 02:36:10|8864.4|8861.6|8862.1|8859.3|8864.4|8861.6|8861.1|8858.3|25
1644460580000|2022-02-10 02:36:20|8862|8859.2|8861.9|8859.1|8862.8|8860|8861.9|8859.1|9
1644460590000|2022-02-10 02:36:30|8861.8|8859|8861|8858.2|8862|8859.2|8861|8858.2|25
1644460600000|2022-02-10 02:36:40|8862|8859.2|8861|8858.2|8862|8859.2|8860.9|8858.1|37
1644460610000|2022-02-10 02:36:50|8860.9|8858.1|8860.9|8858.1|8861|8858.2|8860.9|8858.1|9
1644460620000|2022-02-10 02:37:00|8860.4|8857.6|8858.4|8855.6|8861|8858.2|8858.4|8855.6|29
1644460630000|2022-02-10 02:37:10|8858.8|8856|8858.4|8855.6|8859|8856.2|8857.7|8854.9|34
1644460640000|2022-02-10 02:37:20|8858|8855.2|8858|8855.2|8858|8855.2|8857.4|8854.6|23
1644460650000|2022-02-10 02:37:30|8857.9|8855.1|8858.5|8855.7|8858.5|8855.7|8857.9|8855.1|2
1644460660000|2022-02-10 02:37:40|8858.4|8855.6|8858.9|8856.1|8859|8856.2|8858|8855.2|3
1644460670000|2022-02-10 02:37:50|8858.8|8856|8858.4|8855.6|8858.9|8856.1|8858.4|8855.6|4
1644460680000|2022-02-10 02:38:00|8858.2|8855.4|8858|8855.2|8858.4|8855.6|8857.4|8854.6|12
1644460690000|2022-02-10 02:38:10|8857.8|8855|8857.4|8854.6|8857.8|8855|8857|8854.2|3
1644460700000|2022-02-10 02:38:20|8857.8|8855|8857.9|8855.1|8858|8855.2|8857.8|8855|4
1644460710000|2022-02-10 02:38:30|8858|8855.2|8858|8855.2|8858|8855.2|8857.8|8855|13
1644460720000|2022-02-10 02:38:40|8858.9|8856.1|8860.4|8857.6|8860.8|8858|8858.9|8856.1|6
1644460730000|2022-02-10 02:38:50|8860.5|8857.7|8862|8859.2|8862|8859.2|8860.5|8857.7|14
1644460740000|2022-02-10 02:39:00|8861.8|8859|8861|8858.2|8861.8|8859|8861|8858.2|7
1644460750000|2022-02-10 02:39:10|8860.9|8858.1|8862|8859.2|8862|8859.2|8860.4|8857.6|15
1644460760000|2022-02-10 02:39:20|8861.9|8859.1|8861|8858.2|8862|8859.2|8861|8858.2|13
1644460770000|2022-02-10 02:39:30|8861.3|8858.5|8861.4|8858.6|8862.4|8859.6|8861.3|8858.5|9
1644460780000|2022-02-10 02:39:40|8861.9|8859.1|8862|8859.2|8862|8859.2|8861.4|8858.6|3
1644460790000|2022-02-10 02:39:50|8861.9|8859.1|8861|8858.2|8861.9|8859.1|8860.8|8858|13
1644460800000|2022-02-10 02:40:00|8860.9|8858.1|8861|8858.2|8861|8858.2|8860.4|8857.6|2
1644460810000|2022-02-10 02:40:10|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8860.8|8858|4
1644460820000|2022-02-10 02:40:20|8861.8|8859|8861.8|8859|8861.8|8859|8861.3|8858.5|1
1644460830000|2022-02-10 02:40:30|8861.9|8859.1|8862.8|8860|8862.8|8860|8861.9|8859.1|4
1644460840000|2022-02-10 02:40:40|8862.4|8859.6|8861.9|8859.1|8862.4|8859.6|8861.2|8858.4|18
1644460850000|2022-02-10 02:40:50|8862|8859.2|8862|8859.2|8862|8859.2|8861.9|8859.1|1
1644460860000|2022-02-10 02:41:00|8862.4|8859.6|8860.8|8858|8862.4|8859.6|8860.3|8857.5|10
1644460870000|2022-02-10 02:41:10|8860.4|8857.6|8860.4|8857.6|8860.4|8857.6|8860.3|8857.5|2
1644460880000|2022-02-10 02:41:20|8860.3|8857.5|8860.9|8858.1|8861|8858.2|8860.3|8857.5|2
1644460890000|2022-02-10 02:41:30|8861|8858.2|8860.9|8858.1|8861|8858.2|8860.9|8858.1|2
1644460900000|2022-02-10 02:41:40|8860.8|8858|8860.9|8858.1|8861|8858.2|8860.8|8858|4
1644460910000|2022-02-10 02:41:50|8861|8858.2|8861|8858.2|8861.4|8858.6|8860.8|8858|1
1644460920000|2022-02-10 02:42:00|8861.2|8858.4|8862.8|8860|8862.9|8860.1|8861.2|8858.4|9
1644460930000|2022-02-10 02:42:10|8862.4|8859.6|8862.4|8859.6|8862.4|8859.6|8862.4|8859.6|4
1644460940000|2022-02-10 02:42:20|8863|8860.2|8863|8860.2|8863.4|8860.6|8863|8860.2|5
1644460950000|2022-02-10 02:42:30|8863.4|8860.6|8867|8864.2|8867|8864.2|8863.4|8860.6|111
1644460960000|2022-02-10 02:42:40|8866.9|8864.1|8869|8866.2|8869.8|8867|8866.9|8864.1|56
1644460970000|2022-02-10 02:42:50|8869.2|8866.4|8870|8867.2|8870.2|8867.4|8869.2|8866.4|20
1644460980000|2022-02-10 02:43:00|8870.3|8867.5|8871|8868.2|8872.4|8869.6|8870.3|8867.5|55
1644460990000|2022-02-10 02:43:10|8871.3|8868.5|8871.2|8868.4|8871.3|8868.5|8871|8868.2|15
1644461000000|2022-02-10 02:43:20|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|8871|8868.2|6
1644461010000|2022-02-10 02:43:30|8871|8868.2|8871|8868.2|8871.2|8868.4|8871|8868.2|15
1644461020000|2022-02-10 02:43:40|||||||||1
1644461030000|2022-02-10 02:43:50|8871.3|8868.5|8872|8869.2|8872|8869.2|8871.3|8868.5|3
1644461040000|2022-02-10 02:44:00|8872.3|8869.5|8874|8871.2|8874.3|8871.5|8872.3|8869.5|31
1644461050000|2022-02-10 02:44:10|8874.2|8871.4|8875.7|8872.9|8875.7|8872.9|8874|8871.2|30
1644461060000|2022-02-10 02:44:20|8875.5|8872.7|8876.2|8873.4|8877|8874.2|8875.3|8872.5|19
1644461070000|2022-02-10 02:44:30|8876|8873.2|8875.7|8872.9|8876|8873.2|8875|8872.2|21
1644461080000|2022-02-10 02:44:40|8876.2|8873.4|8876|8873.2|8876.2|8873.4|8876|8873.2|1
1644461090000|2022-02-10 02:44:50|8875.7|8872.9|8876|8873.2|8876|8873.2|8875.7|8872.9|1
1644461100000|2022-02-10 02:45:00|8876.3|8873.5|8876|8873.2|8876.7|8873.9|8876|8873.2|4
1644461110000|2022-02-10 02:45:10|8876.2|8873.4|8876|8873.2|8876.2|8873.4|8876|8873.2|13
1644461120000|2022-02-10 02:45:20|8876.3|8873.5|8875.5|8872.7|8876.3|8873.5|8875.5|8872.7|19
1644461130000|2022-02-10 02:45:30|8875.4|8872.6|8875.7|8872.9|8875.7|8872.9|8875|8872.2|3
1644461140000|2022-02-10 02:45:40|8876|8873.2|8875.9|8873.1|8876|8873.2|8875.2|8872.4|13
1644461150000|2022-02-10 02:45:50|8876|8873.2|8874.5|8871.7|8876|8873.2|8874.4|8871.6|9
1644461160000|2022-02-10 02:46:00|8874.9|8872.1|8877.7|8874.9|8877.7|8874.9|8874|8871.2|32
1644461170000|2022-02-10 02:46:10|8877.5|8874.7|8878|8875.2|8879|8876.2|8876.7|8873.9|22
1644461180000|2022-02-10 02:46:20|8878.2|8875.4|8878|8875.2|8878.2|8875.4|8878|8875.2|18
1644461190000|2022-02-10 02:46:30|8878.3|8875.5|8879.2|8876.4|8879.2|8876.4|8878.3|8875.5|16
1644461200000|2022-02-10 02:46:40|8879.3|8876.5|8879|8876.2|8880|8877.2|8878.9|8876.1|10
1644461210000|2022-02-10 02:46:50|8878.8|8876|8879|8876.2|8879|8876.2|8878.4|8875.6|12
1644461220000|2022-02-10 02:47:00|8878.9|8876.1|8878.3|8875.5|8879|8876.2|8877|8874.2|33
1644461230000|2022-02-10 02:47:10|8878.4|8875.6|8878.3|8875.5|8879.4|8876.6|8877.8|8875|39
1644461240000|2022-02-10 02:47:20|8877.9|8875.1|8877.8|8875|8878.3|8875.5|8877.8|8875|6
1644461250000|2022-02-10 02:47:30|||||||||1
1644461260000|2022-02-10 02:47:40|8877.1|8874.3|8876.8|8874|8877.1|8874.3|8876.8|8874|7
1644461270000|2022-02-10 02:47:50|8876.9|8874.1|8877.8|8875|8877.8|8875|8876.9|8874.1|7
1644461280000|2022-02-10 02:48:00|8877.4|8874.6|8877.4|8874.6|8877.4|8874.6|8876.9|8874.1|7
1644461290000|2022-02-10 02:48:10|8876.9|8874.1|8876.4|8873.6|8876.9|8874.1|8875.8|8873|8
1644461300000|2022-02-10 02:48:20|8876.3|8873.5|8876.3|8873.5|8876.3|8873.5|8875.8|8873|12
1644461310000|2022-02-10 02:48:30|8876.1|8873.3|8876.9|8874.1|8876.9|8874.1|8875.8|8873|8
1644461320000|2022-02-10 02:48:40|8877|8874.2|8876.8|8874|8877|8874.2|8876.8|8874|0
1644461340000|2022-02-10 02:49:00|8876.9|8874.1|8876.3|8873.5|8876.9|8874.1|8875.8|8873|26
1644461350000|2022-02-10 02:49:10|8875.9|8873.1|8874.9|8872.1|8875.9|8873.1|8874.9|8872.1|2
1644461360000|2022-02-10 02:49:20|8874.8|8872|8875.8|8873|8875.8|8873|8874.8|8872|4
1644461370000|2022-02-10 02:49:30|8875|8872.2|8874.8|8872|8875|8872.2|8874.8|8872|5
1644461390000|2022-02-10 02:49:50|8874.6|8871.8|8874.6|8871.8|8874.8|8872|8874.3|8871.5|10
1644461400000|2022-02-10 02:50:00|8874.8|8872|8874.8|8872|8874.8|8872|8874.3|8871.5|2
1644461410000|2022-02-10 02:50:10|8874.9|8872.1|8875.7|8872.9|8875.7|8872.9|8874.9|8872.1|14
1644461420000|2022-02-10 02:50:20|||||||||1
1644461430000|2022-02-10 02:50:30|8875.6|8872.8|8876.7|8873.9|8876.7|8873.9|8875.6|8872.8|15
1644461440000|2022-02-10 02:50:40|8876.6|8873.8|8877.1|8874.3|8877.1|8874.3|8876.6|8873.8|1
1644461450000|2022-02-10 02:50:50|8876.4|8873.6|8876.1|8873.3|8876.4|8873.6|8876.1|8873.3|7
1644461460000|2022-02-10 02:51:00|8875.7|8872.9|8875.7|8872.9|8876.2|8873.4|8875.6|8872.8|11
1644461470000|2022-02-10 02:51:10|8874.9|8872.1|8874.7|8871.9|8876.1|8873.3|8874.6|8871.8|7
1644461480000|2022-02-10 02:51:20|8874.5|8871.7|8873.7|8870.9|8874.5|8871.7|8872.7|8869.9|9
1644461500000|2022-02-10 02:51:40|8873.9|8871.1|8873.9|8871.1|8873.9|8871.1|8873.7|8870.9|4
1644461510000|2022-02-10 02:51:50|8874|8871.2|8874|8871.2|8874.4|8871.6|8873.9|8871.1|2
1644461520000|2022-02-10 02:52:00|8873.9|8871.1|8873.7|8870.9|8873.9|8871.1|8873.7|8870.9|3
1644461530000|2022-02-10 02:52:10|8873.2|8870.4|8872.4|8869.6|8873.4|8870.6|8872.4|8869.6|14
1644461540000|2022-02-10 02:52:20|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|1
1644461550000|2022-02-10 02:52:30|8872.5|8869.7|8870.7|8867.9|8872.5|8869.7|8870.7|8867.9|10
1644461560000|2022-02-10 02:52:40|8870.4|8867.6|8870.9|8868.1|8871|8868.2|8870.4|8867.6|8
1644461570000|2022-02-10 02:52:50|8871|8868.2|8870.9|8868.1|8871.2|8868.4|8870.4|8867.6|3
1644461580000|2022-02-10 02:53:00|8870.7|8867.9|8871.7|8868.9|8871.7|8868.9|8870.7|8867.9|10
1644461590000|2022-02-10 02:53:10|8871.6|8868.8|8871.7|8868.9|8871.7|8868.9|8870.4|8867.6|13
1644461600000|2022-02-10 02:53:20|8871.9|8869.1|8871.7|8868.9|8871.9|8869.1|8871.7|8868.9|4
1644461610000|2022-02-10 02:53:30|8871.9|8869.1|8873.9|8871.1|8873.9|8871.1|8871.7|8868.9|9
1644461620000|2022-02-10 02:53:40|8873.7|8870.9|8872.9|8870.1|8873.7|8870.9|8872.9|8870.1|3
1644461630000|2022-02-10 02:53:50|8872.7|8869.9|8873|8870.2|8873|8870.2|8872.7|8869.9|2
1644461640000|2022-02-10 02:54:00|8873.7|8870.9|8872.9|8870.1|8873.7|8870.9|8872.9|8870.1|3
1644461650000|2022-02-10 02:54:10|8872.7|8869.9|8873|8870.2|8873|8870.2|8872.7|8869.9|0
1644461660000|2022-02-10 02:54:20|8872.7|8869.9|8872.9|8870.1|8872.9|8870.1|8872.7|8869.9|2
1644461670000|2022-02-10 02:54:30|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|0
1644461680000|2022-02-10 02:54:40|8872.9|8870.1|8874|8871.2|8874.5|8871.7|8872.9|8870.1|3
1644461690000|2022-02-10 02:54:50|8873.9|8871.1|8873.9|8871.1|8873.9|8871.1|8873.9|8871.1|1
1644461700000|2022-02-10 02:55:00|8873.7|8870.9|8873.7|8870.9|8873.7|8870.9|8873.4|8870.6|3
1644461710000|2022-02-10 02:55:10|8873.2|8870.4|8872.9|8870.1|8873.4|8870.6|8872.6|8869.8|7
1644461720000|2022-02-10 02:55:20|8872.4|8869.6|8872.2|8869.4|8872.9|8870.1|8872.2|8869.4|15
1644461730000|2022-02-10 02:55:30|8872.4|8869.6|8872.7|8869.9|8872.7|8869.9|8872.4|8869.6|0
1644461740000|2022-02-10 02:55:40|8872.2|8869.4|8872.9|8870.1|8872.9|8870.1|8872.2|8869.4|0
1644461750000|2022-02-10 02:55:50|8872.7|8869.9|8870|8867.2|8872.7|8869.9|8869|8866.2|57
1644461760000|2022-02-10 02:56:00|8869.9|8867.1|8870.1|8867.3|8870.1|8867.3|8869.7|8866.9|11
1644461770000|2022-02-10 02:56:10|8870|8867.2|8870.4|8867.6|8871.4|8868.6|8869.7|8866.9|27
1644461780000|2022-02-10 02:56:20|8870.2|8867.4|8870.2|8867.4|8870.9|8868.1|8868.4|8865.6|35
1644461790000|2022-02-10 02:56:30|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|0
1644461800000|2022-02-10 02:56:40|8869.6|8866.8|8871.7|8868.9|8871.7|8868.9|8869.6|8866.8|7
1644461810000|2022-02-10 02:56:50|8871.6|8868.8|8870.9|8868.1|8871.6|8868.8|8870.7|8867.9|2
1644461820000|2022-02-10 02:57:00|8871.2|8868.4|8870.2|8867.4|8871.6|8868.8|8870.1|8867.3|14
1644461830000|2022-02-10 02:57:10|8870.6|8867.8|8870.2|8867.4|8870.7|8867.9|8870.2|8867.4|5
1644461840000|2022-02-10 02:57:20|8870.1|8867.3|8870.6|8867.8|8870.7|8867.9|8870.1|8867.3|1
1644461850000|2022-02-10 02:57:30|8870.7|8867.9|8870.6|8867.8|8870.7|8867.9|8870.6|8867.8|2
1644461860000|2022-02-10 02:57:40|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8870.6|8867.8|2
1644461870000|2022-02-10 02:57:50|8870.2|8867.4|8869.7|8866.9|8870.2|8867.4|8869.7|8866.9|0
1644461880000|2022-02-10 02:58:00|8869.1|8866.3|8870.7|8867.9|8870.7|8867.9|8869.1|8866.3|8
1644461900000|2022-02-10 02:58:20|8870.9|8868.1|8872.7|8869.9|8872.7|8869.9|8870.9|8868.1|33
1644461910000|2022-02-10 02:58:30|8872.9|8870.1|8872.7|8869.9|8872.9|8870.1|8872.7|8869.9|5
1644461920000|2022-02-10 02:58:40|8872.9|8870.1|8872.9|8870.1|8872.9|8870.1|8872.9|8870.1|1
1644461930000|2022-02-10 02:58:50|8872.7|8869.9|8875.7|8872.9|8876.4|8873.6|8872.6|8869.8|63
1644461940000|2022-02-10 02:59:00|8876.1|8873.3|8875.7|8872.9|8876.7|8873.9|8875.7|8872.9|15
1644461950000|2022-02-10 02:59:10|8875.9|8873.1|8874.9|8872.1|8876|8873.2|8874.9|8872.1|5
1644461960000|2022-02-10 02:59:20|8875|8872.2|8875.4|8872.6|8875.9|8873.1|8875|8872.2|3
1644461970000|2022-02-10 02:59:30|8875.9|8873.1|8875.4|8872.6|8876.2|8873.4|8875.4|8872.6|3
1644461980000|2022-02-10 02:59:40|8875|8872.2|8874.9|8872.1|8875|8872.2|8874.4|8871.6|9
1644461990000|2022-02-10 02:59:50|8875|8872.2|8876|8873.2|8877|8874.2|8875|8872.2|33
1644462000000|2022-02-10 03:00:00|8876.5|8873.7|8874.9|8872.1|8876.9|8874.1|8874.9|8872.1|20
1644462010000|2022-02-10 03:00:10|8875|8872.2|8873.4|8870.6|8875|8872.2|8873|8870.2|7
1644462020000|2022-02-10 03:00:20|8873.5|8870.7|8873.9|8871.1|8874|8871.2|8873.4|8870.6|4
1644462030000|2022-02-10 03:00:30|||||||||1
1644462040000|2022-02-10 03:00:40|8873.4|8870.6|8874|8871.2|8874|8871.2|8873.4|8870.6|8
1644462050000|2022-02-10 03:00:50|8874.1|8871.3|8875|8872.2|8875|8872.2|8874.1|8871.3|1
1644462060000|2022-02-10 03:01:00|8874.9|8872.1|8874|8871.2|8874.9|8872.1|8874|8871.2|6
1644462070000|2022-02-10 03:01:10|8874.7|8871.9|8875.4|8872.6|8876|8873.2|8874.7|8871.9|6
1644462080000|2022-02-10 03:01:20|8875|8872.2|8874.9|8872.1|8875|8872.2|8874.4|8871.6|3
1644462100000|2022-02-10 03:01:40|||||||||1
1644462110000|2022-02-10 03:01:50|8874.8|8872|8875|8872.2|8875|8872.2|8874.8|8872|1
1644462120000|2022-02-10 03:02:00|8874.8|8872|8874.8|8872|8875|8872.2|8874.8|8872|1
1644462130000|2022-02-10 03:02:10|8874.7|8871.9|8874|8871.2|8874.7|8871.9|8874|8871.2|0
1644462140000|2022-02-10 03:02:20|8873.7|8870.9|8872.8|8870|8873.7|8870.9|8872.5|8869.7|12
1644462150000|2022-02-10 03:02:30|8872.7|8869.9|8872.7|8869.9|8872.8|8870|8872.3|8869.5|5
1644462160000|2022-02-10 03:02:40|||||||||2
1644462170000|2022-02-10 03:02:50|8872.2|8869.4|8871.8|8869|8872.2|8869.4|8871.8|8869|2
1644462180000|2022-02-10 03:03:00|8871.7|8868.9|8871.7|8868.9|8872|8869.2|8871.7|8868.9|7
1644462190000|2022-02-10 03:03:10|8871.8|8869|8871.8|8869|8871.8|8869|8871.8|8869|3
1644462210000|2022-02-10 03:03:30|8871.7|8868.9|8869.8|8867|8871.7|8868.9|8869.8|8867|15
1644462220000|2022-02-10 03:03:40|8870|8867.2|8870.3|8867.5|8871.3|8868.5|8870|8867.2|6
1644462230000|2022-02-10 03:03:50|8870.2|8867.4|8869.8|8867|8870.2|8867.4|8869.7|8866.9|5
1644462240000|2022-02-10 03:04:00|8869.7|8866.9|8869.3|8866.5|8869.7|8866.9|8869|8866.2|11
1644462250000|2022-02-10 03:04:10|8869.1|8866.3|8869|8866.2|8869.1|8866.3|8868.7|8865.9|8
1644462260000|2022-02-10 03:04:20|8869.3|8866.5|8870|8867.2|8870|8867.2|8869.3|8866.5|11
1644462270000|2022-02-10 03:04:30|8870.3|8867.5|8870.7|8867.9|8871|8868.2|8870.3|8867.5|5
1644462280000|2022-02-10 03:04:40|8869.8|8867|8870.7|8867.9|8870.7|8867.9|8869.7|8866.9|9
1644462290000|2022-02-10 03:04:50|8870.6|8867.8|8870.6|8867.8|8870.7|8867.9|8869.7|8866.9|4
1644462300000|2022-02-10 03:05:00|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8870.6|8867.8|1
1644462310000|2022-02-10 03:05:10|||||||||7
1644462320000|2022-02-10 03:05:20|8870.8|8868|8870.8|8868|8870.8|8868|8870.8|8868|2
1644462330000|2022-02-10 03:05:30|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|0
1644462340000|2022-02-10 03:05:40|8870.8|8868|8870.8|8868|8871|8868.2|8870.8|8868|1
1644462350000|2022-02-10 03:05:50|8871|8868.2|8871.2|8868.4|8871.7|8868.9|8871|8868.2|2
1644462360000|2022-02-10 03:06:00|8871.3|8868.5|8871.7|8868.9|8871.7|8868.9|8871.3|8868.5|1
1644462370000|2022-02-10 03:06:10|8871.3|8868.5|8870.7|8867.9|8871.7|8868.9|8870.7|8867.9|11
1644462380000|2022-02-10 03:06:20|8870.3|8867.5|8869.8|8867|8870.7|8867.9|8869.7|8866.9|7
1644462390000|2022-02-10 03:06:30|8870|8867.2|8869.8|8867|8870|8867.2|8869.7|8866.9|2
1644462400000|2022-02-10 03:06:40|8869.7|8866.9|8869.8|8867|8869.8|8867|8869.7|8866.9|3
1644462410000|2022-02-10 03:06:50|8870|8867.2|8870|8867.2|8870|8867.2|8870|8867.2|0
1644462420000|2022-02-10 03:07:00|8870.7|8867.9|8870.3|8867.5|8871|8868.2|8870.3|8867.5|2
1644462430000|2022-02-10 03:07:10|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|0
1644462450000|2022-02-10 03:07:30|8870.8|8868|8870.8|8868|8871.3|8868.5|8870.7|8867.9|6
1644462460000|2022-02-10 03:07:40|8871|8868.2|8872.7|8869.9|8872.7|8869.9|8871|8868.2|4
1644462470000|2022-02-10 03:07:50|8872.8|8870|8872.7|8869.9|8873|8870.2|8872.2|8869.4|3
1644462480000|2022-02-10 03:08:00|8872.8|8870|8872.8|8870|8873|8870.2|8872.7|8869.9|6
1644462490000|2022-02-10 03:08:10|8872.7|8869.9|8872.7|8869.9|8872.7|8869.9|8872.3|8869.5|1
1644462500000|2022-02-10 03:08:20|8872.3|8869.5|8873|8870.2|8873|8870.2|8872.2|8869.4|2
1644462510000|2022-02-10 03:08:30|8873.3|8870.5|8872.8|8870|8873.3|8870.5|8872.8|8870|2
1644462530000|2022-02-10 03:08:50|8872.7|8869.9|8872.2|8869.4|8872.7|8869.9|8872.2|8869.4|2
1644462540000|2022-02-10 03:09:00|8871.7|8868.9|8871.8|8869|8872|8869.2|8871.3|8868.5|7
1644462550000|2022-02-10 03:09:10|8872|8869.2|8870.7|8867.9|8872.7|8869.9|8870.7|8867.9|9
1644462560000|2022-02-10 03:09:20|8870.6|8867.8|8870.2|8867.4|8870.7|8867.9|8870.2|8867.4|1
1644462570000|2022-02-10 03:09:30|8870.7|8867.9|8870.2|8867.4|8870.7|8867.9|8870.2|8867.4|2
1644462580000|2022-02-10 03:09:40|8870.3|8867.5|8870.2|8867.4|8870.7|8867.9|8870.1|8867.3|2
1644462590000|2022-02-10 03:09:50|8870.3|8867.5|8870.7|8867.9|8870.7|8867.9|8870.3|8867.5|0
1644462600000|2022-02-10 03:10:00|8870.4|8867.6|8869.8|8867|8870.4|8867.6|8869.7|8866.9|6
1644462610000|2022-02-10 03:10:10|8870|8867.2|8870.7|8867.9|8870.8|8868|8870|8867.2|8
1644462630000|2022-02-10 03:10:30|8870.8|8868|8871.7|8868.9|8872|8869.2|8870.8|8868|7
1644462640000|2022-02-10 03:10:40|8870.8|8868|8871|8868.2|8871.7|8868.9|8870.7|8867.9|7
1644462650000|2022-02-10 03:10:50|8871.7|8868.9|8870.7|8867.9|8871.7|8868.9|8870.7|8867.9|1
1644462670000|2022-02-10 03:11:10|8870.8|8868|8870.8|8868|8870.8|8868|8870.8|8868|2
1644462680000|2022-02-10 03:11:20|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|7
1644462690000|2022-02-10 03:11:30|8870.6|8867.8|8870.7|8867.9|8870.7|8867.9|8870.6|8867.8|2
1644462700000|2022-02-10 03:11:40|8870.8|8868|8871.6|8868.8|8871.6|8868.8|8870.8|8868|5
1644462710000|2022-02-10 03:11:50|8871.2|8868.4|8870.7|8867.9|8871.2|8868.4|8870.7|8867.9|0
1644462720000|2022-02-10 03:12:00|8870.8|8868|8870.8|8868|8870.8|8868|8870.8|8868|1
1644462730000|2022-02-10 03:12:10|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|2
1644462740000|2022-02-10 03:12:20|||||||||1
1644462750000|2022-02-10 03:12:30|||||||||5
1644462760000|2022-02-10 03:12:40|8870.1|8867.3|8869.8|8867|8870.2|8867.4|8869.8|8867|3
1644462770000|2022-02-10 03:12:50|8869.7|8866.9|8869.7|8866.9|8869.8|8867|8869.7|8866.9|0
1644462780000|2022-02-10 03:13:00|8869.8|8867|8869.8|8867|8870.3|8867.5|8869.8|8867|4
1644462800000|2022-02-10 03:13:20|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|2
1644462810000|2022-02-10 03:13:30|8869.6|8866.8|8868.7|8865.9|8869.6|8866.8|8868.7|8865.9|2
1644462820000|2022-02-10 03:13:40|8868.8|8866|8868.7|8865.9|8868.8|8866|8868.7|8865.9|0
1644462830000|2022-02-10 03:13:50|8869.7|8866.9|8868.9|8866.1|8869.7|8866.9|8868.7|8865.9|14
1644462840000|2022-02-10 03:14:00|8869.3|8866.5|8869.7|8866.9|8869.7|8866.9|8869.3|8866.5|2
1644462850000|2022-02-10 03:14:10|8869.6|8866.8|8869.7|8866.9|8869.7|8866.9|8869.6|8866.8|2
1644462860000|2022-02-10 03:14:20|||||||||1
1644462900000|2022-02-10 03:15:00|8869.9|8867.1|8871.7|8868.9|8871.7|8868.9|8869.9|8867.1|3
1644462910000|2022-02-10 03:15:10|8871.6|8868.8|8871.6|8868.8|8871.7|8868.9|8871.6|8868.8|2
1644462920000|2022-02-10 03:15:20|8871.7|8868.9|8872.7|8869.9|8873.7|8870.9|8871.7|8868.9|5
1644462930000|2022-02-10 03:15:30|8872.3|8869.5|8872.7|8869.9|8872.8|8870|8872.3|8869.5|5
1644462950000|2022-02-10 03:15:50|8872.3|8869.5|8872.7|8869.9|8872.7|8869.9|8872.2|8869.4|4
1644462960000|2022-02-10 03:16:00|8872.3|8869.5|8872.7|8869.9|8872.7|8869.9|8872.3|8869.5|0
1644462970000|2022-02-10 03:16:10|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|3
1644462980000|2022-02-10 03:16:20|8872.4|8869.6|8872.7|8869.9|8872.7|8869.9|8872.4|8869.6|1
1644462990000|2022-02-10 03:16:30|||||||||1
1644463000000|2022-02-10 03:16:40|8872.8|8870|8873.7|8870.9|8873.7|8870.9|8872.8|8870|0
1644463010000|2022-02-10 03:16:50|||||||||2
1644463030000|2022-02-10 03:17:10|8873|8870.2|8872.2|8869.4|8873|8870.2|8872.2|8869.4|14
1644463040000|2022-02-10 03:17:20|8872|8869.2|8870.7|8867.9|8872|8869.2|8870.7|8867.9|7
1644463050000|2022-02-10 03:17:30|8869.7|8866.9|8869.7|8866.9|8869.8|8867|8869.7|8866.9|2
1644463060000|2022-02-10 03:17:40|8869.8|8867|8870.7|8867.9|8870.7|8867.9|8869.8|8867|4
1644463070000|2022-02-10 03:17:50|8870.4|8867.6|8870|8867.2|8870.4|8867.6|8870|8867.2|1
1644463080000|2022-02-10 03:18:00|8869.7|8866.9|8870.2|8867.4|8870.3|8867.5|8869.7|8866.9|7
1644463110000|2022-02-10 03:18:30|8870|8867.2|8869.7|8866.9|8870|8867.2|8869.7|8866.9|0
1644463120000|2022-02-10 03:18:40|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|1
1644463130000|2022-02-10 03:18:50|8870.3|8867.5|8870.7|8867.9|8870.7|8867.9|8870.3|8867.5|1
1644463140000|2022-02-10 03:19:00|8870.5|8867.7|8870.7|8867.9|8870.7|8867.9|8870.5|8867.7|1
1644463150000|2022-02-10 03:19:10|8870.5|8867.7|8870.7|8867.9|8870.7|8867.9|8870.2|8867.4|7
1644463160000|2022-02-10 03:19:20|8870.5|8867.7|8870.5|8867.7|8870.7|8867.9|8870.5|8867.7|2
1644463170000|2022-02-10 03:19:30|8870|8867.2|8869.7|8866.9|8870|8867.2|8869.7|8866.9|1
1644463180000|2022-02-10 03:19:40|8869.4|8866.6|8869.3|8866.5|8869.4|8866.6|8868.7|8865.9|12
1644463190000|2022-02-10 03:19:50|8869.7|8866.9|8869.8|8867|8869.8|8867|8869.7|8866.9|0
1644463200000|2022-02-10 03:20:00|8869.7|8866.9|8869.8|8867|8870.7|8867.9|8869.7|8866.9|0
1644463210000|2022-02-10 03:20:10|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|0
1644463230000|2022-02-10 03:20:30|8869.8|8867|8870.7|8867.9|8870.7|8867.9|8869.8|8867|9
1644463250000|2022-02-10 03:20:50|8870.5|8867.7|8870.7|8867.9|8870.7|8867.9|8870.5|8867.7|0
1644463280000|2022-02-10 03:21:20|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|8869.7|8866.9|3
1644463310000|2022-02-10 03:21:50|8869.4|8866.6|8867.7|8864.9|8869.4|8866.6|8867|8864.2|18
1644463320000|2022-02-10 03:22:00|8867.5|8864.7|8867.7|8864.9|8867.7|8864.9|8867|8864.2|4
1644463330000|2022-02-10 03:22:10|8867.5|8864.7|8867.2|8864.4|8867.5|8864.7|8867.2|8864.4|0
1644463340000|2022-02-10 03:22:20|8867.3|8864.5|8867.7|8864.9|8867.7|8864.9|8867.3|8864.5|3
1644463350000|2022-02-10 03:22:30|8867.5|8864.7|8867|8864.2|8867.7|8864.9|8867|8864.2|2
1644463360000|2022-02-10 03:22:40|8867.2|8864.4|8867.5|8864.7|8867.5|8864.7|8867.2|8864.4|0
1644463370000|2022-02-10 03:22:50|8867|8864.2|8867.7|8864.9|8867.7|8864.9|8867|8864.2|1
1644463380000|2022-02-10 03:23:00|||||||||4
1644463390000|2022-02-10 03:23:10|8867.9|8865.1|8868.7|8865.9|8868.7|8865.9|8867.9|8865.1|3
1644463400000|2022-02-10 03:23:20|8868.5|8865.7|8868.7|8865.9|8868.7|8865.9|8868.5|8865.7|2
1644463420000|2022-02-10 03:23:40|8868.4|8865.6|8868.5|8865.7|8868.5|8865.7|8867.7|8864.9|11
1644463430000|2022-02-10 03:23:50|8868.4|8865.6|8867.7|8864.9|8868.4|8865.6|8867.7|8864.9|2
1644463440000|2022-02-10 03:24:00|8868.3|8865.5|8869.2|8866.4|8869.3|8866.5|8868.3|8865.5|13
1644463450000|2022-02-10 03:24:10|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|8869.3|8866.5|1
1644463460000|2022-02-10 03:24:20|8869.2|8866.4|8868.7|8865.9|8869.2|8866.4|8868.7|8865.9|3
1644463470000|2022-02-10 03:24:30|8868.8|8866|8868.7|8865.9|8869.3|8866.5|8868.7|8865.9|4
1644463480000|2022-02-10 03:24:40|||||||||1
1644463490000|2022-02-10 03:24:50|8868.5|8865.7|8868.5|8865.7|8868.7|8865.9|8868.5|8865.7|2
1644463500000|2022-02-10 03:25:00|8868.2|8865.4|8868.3|8865.5|8868.3|8865.5|8868.2|8865.4|1
1644463510000|2022-02-10 03:25:10|8869.2|8866.4|8869.3|8866.5|8869.3|8866.5|8869.2|8866.4|1
1644463520000|2022-02-10 03:25:20|8869|8866.2|8868.7|8865.9|8869.2|8866.4|8868.7|8865.9|4
1644463530000|2022-02-10 03:25:30|8869.2|8866.4|8869.2|8866.4|8869.2|8866.4|8868.7|8865.9|0
1644463540000|2022-02-10 03:25:40|8868.7|8865.9|8869.3|8866.5|8869.3|8866.5|8868.7|8865.9|1
1644463550000|2022-02-10 03:25:50|8869.2|8866.4|8869.2|8866.4|8869.2|8866.4|8868.7|8865.9|2
1644463560000|2022-02-10 03:26:00|8869|8866.2|8868.7|8865.9|8869|8866.2|8868.7|8865.9|0
1644463570000|2022-02-10 03:26:10|||||||||1
1644463600000|2022-02-10 03:26:40|8869.2|8866.4|8869.3|8866.5|8869.3|8866.5|8869.2|8866.4|2
1644463610000|2022-02-10 03:26:50|8869.2|8866.4|8869.7|8866.9|8869.7|8866.9|8869.2|8866.4|3
1644463620000|2022-02-10 03:27:00|8869.9|8867.1|8871.2|8868.4|8871.3|8868.5|8869.9|8867.1|5
1644463630000|2022-02-10 03:27:10|8871.3|8868.5|8872.2|8869.4|8872.2|8869.4|8871.3|8868.5|15
1644463650000|2022-02-10 03:27:30|8872.3|8869.5|8874.3|8871.5|8874.3|8871.5|8872.3|8869.5|2
1644463660000|2022-02-10 03:27:40|8874.6|8871.8|8876.6|8873.8|8876.9|8874.1|8874.6|8871.8|23
1644463670000|2022-02-10 03:27:50|8876.9|8874.1|8876.6|8873.8|8877.6|8874.8|8876.6|8873.8|10
1644463680000|2022-02-10 03:28:00|8876.4|8873.6|8875.6|8872.8|8876.4|8873.6|8875.6|8872.8|4
1644463690000|2022-02-10 03:28:10|8875.3|8872.5|8875.6|8872.8|8875.6|8872.8|8875.3|8872.5|5
1644463700000|2022-02-10 03:28:20|8875.5|8872.7|8874.6|8871.8|8875.5|8872.7|8874.6|8871.8|4
1644463710000|2022-02-10 03:28:30|||||||||1
1644463720000|2022-02-10 03:28:40|8874.5|8871.7|8874.8|8872|8874.8|8872|8874.5|8871.7|4
1644463730000|2022-02-10 03:28:50|8874.9|8872.1|8875|8872.2|8875.3|8872.5|8874.9|8872.1|2
1644463740000|2022-02-10 03:29:00|8874.6|8871.8|8874.6|8871.8|8874.8|8872|8874.6|8871.8|0
1644463750000|2022-02-10 03:29:10|||||||||4
1644463760000|2022-02-10 03:29:20|8874.8|8872|8874.3|8871.5|8875.8|8873|8874|8871.2|21
1644463780000|2022-02-10 03:29:40|8874.8|8872|8876.1|8873.3|8876.3|8873.5|8873.8|8871|9
1644463790000|2022-02-10 03:29:50|8876.3|8873.5|8876.3|8873.5|8876.3|8873.5|8875.6|8872.8|2
1644463800000|2022-02-10 03:30:00|8876.8|8874|8876.6|8873.8|8877|8874.2|8876|8873.2|6
1644463810000|2022-02-10 03:30:10|8876.4|8873.6|8876|8873.2|8876.4|8873.6|8876|8873.2|1
1644463820000|2022-02-10 03:30:20|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|0
1644463840000|2022-02-10 03:30:40|8875.8|8873|8876.1|8873.3|8876.1|8873.3|8875.8|8873|4
1644463850000|2022-02-10 03:30:50|8875.8|8873|8875.6|8872.8|8875.8|8873|8875.6|8872.8|0
1644463860000|2022-02-10 03:31:00|8875.8|8873|8875.6|8872.8|8876.3|8873.5|8875.6|8872.8|8
1644463870000|2022-02-10 03:31:10|8875.8|8873|8876.1|8873.3|8876.3|8873.5|8875.6|8872.8|1
1644463880000|2022-02-10 03:31:20|8876|8873.2|8875.8|8873|8876.1|8873.3|8875.6|8872.8|1
1644463890000|2022-02-10 03:31:30|8876.1|8873.3|8876.3|8873.5|8876.3|8873.5|8876|8873.2|4
1644463900000|2022-02-10 03:31:40|8876.1|8873.3|8876.1|8873.3|8876.3|8873.5|8876.1|8873.3|2
1644463910000|2022-02-10 03:31:50|8875.6|8872.8|8875.6|8872.8|8876.3|8873.5|8875.6|8872.8|11
1644463920000|2022-02-10 03:32:00|8875.8|8873|8876.1|8873.3|8876.3|8873.5|8875.8|8873|2
1644463930000|2022-02-10 03:32:10|8876.3|8873.5|8876.3|8873.5|8876.3|8873.5|8875.6|8872.8|2
1644463960000|2022-02-10 03:32:40|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|4
1644463970000|2022-02-10 03:32:50|8876.3|8873.5|8876.4|8873.6|8876.4|8873.6|8876.3|8873.5|1
1644463980000|2022-02-10 03:33:00|8876.3|8873.5|8874.3|8871.5|8876.3|8873.5|8873.8|8871|19
1644463990000|2022-02-10 03:33:10|8873.6|8870.8|8874.3|8871.5|8874.3|8871.5|8873.6|8870.8|12
1644464000000|2022-02-10 03:33:20|||||||||1
1644464010000|2022-02-10 03:33:30|8873.8|8871|8874.3|8871.5|8874.3|8871.5|8873.8|8871|17
1644464020000|2022-02-10 03:33:40|||||||||1
1644464030000|2022-02-10 03:33:50|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|1
1644464040000|2022-02-10 03:34:00|8874.3|8871.5|8874.6|8871.8|8874.6|8871.8|8874.3|8871.5|15
1644464060000|2022-02-10 03:34:20|8874.3|8871.5|8874.3|8871.5|8874.3|8871.5|8874.3|8871.5|2
1644464070000|2022-02-10 03:34:30|8873.6|8870.8|8874.3|8871.5|8874.3|8871.5|8873.6|8870.8|10
1644464090000|2022-02-10 03:34:50|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|63
1644464100000|2022-02-10 03:35:00|||||||||2
1644464120000|2022-02-10 03:35:20|||||||||1
1644464130000|2022-02-10 03:35:30|8875.3|8872.5|8873.6|8870.8|8875.3|8872.5|8873|8870.2|28
1644464140000|2022-02-10 03:35:40|8873.1|8870.3|8873.3|8870.5|8873.3|8870.5|8873|8870.2|16
1644464160000|2022-02-10 03:36:00|8873.6|8870.8|8874|8871.2|8874.1|8871.3|8873.6|8870.8|4
1644464170000|2022-02-10 03:36:10|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|8873.6|8870.8|0
1644464180000|2022-02-10 03:36:20|8874|8871.2|8873.6|8870.8|8874|8871.2|8873.6|8870.8|0
1644464190000|2022-02-10 03:36:30|||||||||1
1644464220000|2022-02-10 03:37:00|8873.9|8871.1|8876.1|8873.3|8876.3|8873.5|8873.9|8871.1|27
1644464230000|2022-02-10 03:37:10|8876.3|8873.5|8876.6|8873.8|8876.6|8873.8|8876.3|8873.5|1
1644464240000|2022-02-10 03:37:20|8877.1|8874.3|8877.1|8874.3|8877.6|8874.8|8877.1|8874.3|12
1644464260000|2022-02-10 03:37:40|||||||||1
1644464280000|2022-02-10 03:38:00|8877.3|8874.5|8876.5|8873.7|8877.3|8874.5|8876.5|8873.7|6
1644464290000|2022-02-10 03:38:10|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|0
1644464310000|2022-02-10 03:38:30|8876.5|8873.7|8876.6|8873.8|8876.6|8873.8|8876.5|8873.7|1
1644464330000|2022-02-10 03:38:50|8876.8|8874|8877.1|8874.3|8877.1|8874.3|8876.6|8873.8|9
1644464340000|2022-02-10 03:39:00|8877.3|8874.5|8876.6|8873.8|8877.3|8874.5|8876.6|8873.8|3
1644464360000|2022-02-10 03:39:20|||||||||1
1644464370000|2022-02-10 03:39:30|8876.7|8873.9|8877.1|8874.3|8877.2|8874.4|8876.6|8873.8|3
1644464380000|2022-02-10 03:39:40|8877.2|8874.4|8877.2|8874.4|8877.6|8874.8|8877.2|8874.4|4
1644464390000|2022-02-10 03:39:50|8877.1|8874.3|8877.6|8874.8|8877.6|8874.8|8877.1|8874.3|5
1644464400000|2022-02-10 03:40:00|8877.9|8875.1|8877.7|8874.9|8877.9|8875.1|8877.6|8874.8|9
1644464410000|2022-02-10 03:40:10|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|0
1644464420000|2022-02-10 03:40:20|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|6
1644464430000|2022-02-10 03:40:30|||||||||1
1644464440000|2022-02-10 03:40:40|8877.7|8874.9|8877.6|8874.8|8877.7|8874.9|8877.6|8874.8|1
1644464450000|2022-02-10 03:40:50|8877.2|8874.4|8877.6|8874.8|8877.6|8874.8|8877.2|8874.4|3
1644464460000|2022-02-10 03:41:00|8877.7|8874.9|8878.2|8875.4|8878.2|8875.4|8877.7|8874.9|3
1644464470000|2022-02-10 03:41:10|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|8877.6|8874.8|4
1644464480000|2022-02-10 03:41:20|8878.2|8875.4|8878.1|8875.3|8878.2|8875.4|8878.1|8875.3|0
1644464490000|2022-02-10 03:41:30|8878.2|8875.4|8878.2|8875.4|8878.6|8875.8|8878.1|8875.3|7
1644464500000|2022-02-10 03:41:40|8878.6|8875.8|8878.7|8875.9|8878.7|8875.9|8878.6|8875.8|5
1644464510000|2022-02-10 03:41:50|8878.6|8875.8|8878.6|8875.8|8878.9|8876.1|8878.6|8875.8|9
1644464520000|2022-02-10 03:42:00|8878.7|8875.9|8878.7|8875.9|8878.9|8876.1|8878.7|8875.9|3
1644464530000|2022-02-10 03:42:10|8878.6|8875.8|8878.1|8875.3|8878.7|8875.9|8878.1|8875.3|5
1644464540000|2022-02-10 03:42:20|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|0
1644464550000|2022-02-10 03:42:30|8878.6|8875.8|8878.1|8875.3|8878.6|8875.8|8878.1|8875.3|6
1644464570000|2022-02-10 03:42:50|||||||||1
1644464580000|2022-02-10 03:43:00|8878.2|8875.4|8878.1|8875.3|8878.2|8875.4|8878.1|8875.3|1
1644464590000|2022-02-10 03:43:10|8878.2|8875.4|8877.6|8874.8|8878.6|8875.8|8877.6|8874.8|2
1644464610000|2022-02-10 03:43:30|||||||||1
1644464630000|2022-02-10 03:43:50|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|8
1644464640000|2022-02-10 03:44:00|8878.2|8875.4|8878.6|8875.8|8878.6|8875.8|8878.2|8875.4|0
1644464650000|2022-02-10 03:44:10|||||||||2
1644464660000|2022-02-10 03:44:20|8878.5|8875.7|8878.1|8875.3|8878.5|8875.7|8878.1|8875.3|4
1644464670000|2022-02-10 03:44:30|||||||||2
1644464680000|2022-02-10 03:44:40|8877.7|8874.9|8878.5|8875.7|8878.5|8875.7|8877.7|8874.9|0
1644464690000|2022-02-10 03:44:50|8877.7|8874.9|8877.7|8874.9|8877.7|8874.9|8877.7|8874.9|0
1644464700000|2022-02-10 03:45:00|8877.9|8875.1|8877.7|8874.9|8878.1|8875.3|8877.6|8874.8|4
1644464720000|2022-02-10 03:45:20|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|1
1644464730000|2022-02-10 03:45:30|||||||||1
1644464740000|2022-02-10 03:45:40|8877.5|8874.7|8876.6|8873.8|8877.5|8874.7|8876.6|8873.8|5
1644464750000|2022-02-10 03:45:50|8876.9|8874.1|8877.6|8874.8|8877.6|8874.8|8876.9|8874.1|3
1644464760000|2022-02-10 03:46:00|8877.5|8874.7|8876.7|8873.9|8877.5|8874.7|8876.6|8873.8|7
1644464770000|2022-02-10 03:46:10|8876.6|8873.8|8877.1|8874.3|8877.2|8874.4|8876.6|8873.8|8
1644464780000|2022-02-10 03:46:20|8876.7|8873.9|8876.7|8873.9|8876.9|8874.1|8876.7|8873.9|6
1644464790000|2022-02-10 03:46:30|8876.6|8873.8|8876.7|8873.9|8876.7|8873.9|8876.6|8873.8|3
1644464800000|2022-02-10 03:46:40|8876.9|8874.1|8876.7|8873.9|8877.2|8874.4|8876.7|8873.9|3
1644464810000|2022-02-10 03:46:50|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|0
1644464830000|2022-02-10 03:47:10|||||||||1
1644464840000|2022-02-10 03:47:20|8876|8873.2|8875.6|8872.8|8876|8873.2|8875.6|8872.8|8
1644464900000|2022-02-10 03:48:20|||||||||3
1644464910000|2022-02-10 03:48:30|8875.5|8872.7|8875.5|8872.7|8875.6|8872.8|8875.5|8872.7|0
1644464920000|2022-02-10 03:48:40|8875.7|8872.9|8876.6|8873.8|8876.6|8873.8|8875.7|8872.9|8
1644464930000|2022-02-10 03:48:50|8876.2|8873.4|8876.6|8873.8|8876.6|8873.8|8876.2|8873.4|0
1644464940000|2022-02-10 03:49:00|8877|8874.2|8876.1|8873.3|8877|8874.2|8876.1|8873.3|33
1644464950000|2022-02-10 03:49:10|8875.6|8872.8|8875.6|8872.8|8876.1|8873.3|8875.6|8872.8|3
1644464960000|2022-02-10 03:49:20|8875.5|8872.7|8875.1|8872.3|8875.6|8872.8|8874.9|8872.1|11
1644464970000|2022-02-10 03:49:30|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|8874.6|8871.8|13
1644464980000|2022-02-10 03:49:40|||||||||2
1644464990000|2022-02-10 03:49:50|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|5
1644465000000|2022-02-10 03:50:00|8874.1|8871.3|8873.6|8870.8|8874.1|8871.3|8873.6|8870.8|9
1644465010000|2022-02-10 03:50:10|||||||||3
1644465020000|2022-02-10 03:50:20|8874|8871.2|8874.2|8871.4|8874.2|8871.4|8874|8871.2|1
1644465040000|2022-02-10 03:50:40|8874.7|8871.9|8875.2|8872.4|8875.2|8872.4|8874.7|8871.9|3
1644465050000|2022-02-10 03:50:50|8875.1|8872.3|8875.1|8872.3|8875.2|8872.4|8875.1|8872.3|1
1644465060000|2022-02-10 03:51:00|8874.6|8871.8|8875.1|8872.3|8875.1|8872.3|8874.6|8871.8|0
1644465090000|2022-02-10 03:51:30|8875|8872.2|8875.2|8872.4|8875.6|8872.8|8874.6|8871.8|1
1644465100000|2022-02-10 03:51:40|8875.1|8872.3|8875.1|8872.3|8875.1|8872.3|8875.1|8872.3|3
1644465120000|2022-02-10 03:52:00|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|8875.2|8872.4|1
1644465130000|2022-02-10 03:52:10|||||||||2
1644465140000|2022-02-10 03:52:20|8874.7|8871.9|8874.6|8871.8|8875.2|8872.4|8874.6|8871.8|2
1644465150000|2022-02-10 03:52:30|8874.7|8871.9|8875.2|8872.4|8875.2|8872.4|8874.7|8871.9|0
1644465160000|2022-02-10 03:52:40|8875.1|8872.3|8875.1|8872.3|8875.1|8872.3|8875.1|8872.3|0
1644465210000|2022-02-10 03:53:30|8874.6|8871.8|8875.2|8872.4|8875.2|8872.4|8874.6|8871.8|4
1644465240000|2022-02-10 03:54:00|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|0
1644465250000|2022-02-10 03:54:10|8876.2|8873.4|8877.1|8874.3|8877.2|8874.4|8876.2|8873.4|10
1644465260000|2022-02-10 03:54:20|8877.2|8874.4|8877.2|8874.4|8877.6|8874.8|8877.1|8874.3|7
1644465300000|2022-02-10 03:55:00|8877.6|8874.8|8877.2|8874.4|8877.6|8874.8|8877.2|8874.4|0
1644465310000|2022-02-10 03:55:10|8877.1|8874.3|8877.6|8874.8|8877.6|8874.8|8877.1|8874.3|2
1644465320000|2022-02-10 03:55:20|8877.2|8874.4|8877.2|8874.4|8877.2|8874.4|8877.2|8874.4|0
1644465330000|2022-02-10 03:55:30|8877.6|8874.8|8877.2|8874.4|8877.6|8874.8|8877.2|8874.4|0
1644465360000|2022-02-10 03:56:00|8877.6|8874.8|8878.1|8875.3|8878.2|8875.4|8877.6|8874.8|9
1644465370000|2022-02-10 03:56:10|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|1
1644465380000|2022-02-10 03:56:20|||||||||1
1644465390000|2022-02-10 03:56:30|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|8878.1|8875.3|3
1644465400000|2022-02-10 03:56:40|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|4
1644465440000|2022-02-10 03:57:20|8877.2|8874.4|8876.1|8873.3|8877.2|8874.4|8875.6|8872.8|14
1644465450000|2022-02-10 03:57:30|8876.2|8873.4|8875.6|8872.8|8876.2|8873.4|8875.6|8872.8|2
1644465460000|2022-02-10 03:57:40|8876.1|8873.3|8876.1|8873.3|8876.1|8873.3|8876.1|8873.3|3
1644465470000|2022-02-10 03:57:50|8876.2|8873.4|8877.1|8874.3|8877.2|8874.4|8876.2|8873.4|7
1644465480000|2022-02-10 03:58:00|8876.9|8874.1|8877.1|8874.3|8877.1|8874.3|8876.6|8873.8|0
1644465490000|2022-02-10 03:58:10|8877.2|8874.4|8877.2|8874.4|8877.6|8874.8|8877.2|8874.4|0
1644465510000|2022-02-10 03:58:30|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|1
1644465520000|2022-02-10 03:58:40|8877.7|8874.9|8878.6|8875.8|8878.6|8875.8|8877.7|8874.9|4
1644465530000|2022-02-10 03:58:50|8878.7|8875.9|8880.1|8877.3|8880.1|8877.3|8878.7|8875.9|10
1644465540000|2022-02-10 03:59:00|8880.2|8877.4|8879.6|8876.8|8880.2|8877.4|8879.6|8876.8|5
1644465550000|2022-02-10 03:59:10|8878.7|8875.9|8878.4|8875.6|8879.2|8876.4|8878.4|8875.6|6
1644465560000|2022-02-10 03:59:20|8878.6|8875.8|8878.4|8875.6|8878.6|8875.8|8878.4|8875.6|1
1644465570000|2022-02-10 03:59:30|8877.9|8875.1|8878.6|8875.8|8878.6|8875.8|8877.9|8875.1|4
1644465580000|2022-02-10 03:59:40|8878.4|8875.6|8879.1|8876.3|8879.2|8876.4|8878.1|8875.3|16
1644465590000|2022-02-10 03:59:50|8878.6|8875.8|8878.6|8875.8|8878.9|8876.1|8878.6|8875.8|3
1644465600000|2022-02-10 04:00:00|8878.4|8875.6|8877.6|8874.8|8878.4|8875.6|8877.2|8874.4|5
1644465620000|2022-02-10 04:00:20|8877.2|8874.4|8878.2|8875.4|8878.6|8875.8|8877.2|8874.4|9
1644465630000|2022-02-10 04:00:30|8877.8|8875|8877.8|8875|8878.2|8875.4|8877.8|8875|2
1644465640000|2022-02-10 04:00:40|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|0
1644465650000|2022-02-10 04:00:50|8878.1|8875.3|8878.1|8875.3|8878.2|8875.4|8877.6|8874.8|1
1644465660000|2022-02-10 04:01:00|8877.9|8875.1|8877.7|8874.9|8877.9|8875.1|8877.2|8874.4|1
1644465670000|2022-02-10 04:01:10|8877.6|8874.8|8877.7|8874.9|8877.7|8874.9|8877.6|8874.8|1
1644465680000|2022-02-10 04:01:20|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|0
1644465690000|2022-02-10 04:01:30|8877.1|8874.3|8877.2|8874.4|8877.2|8874.4|8877.1|8874.3|1
1644465700000|2022-02-10 04:01:40|8877.3|8874.5|8878.2|8875.4|8878.2|8875.4|8877.3|8874.5|2
1644465720000|2022-02-10 04:02:00|||||||||1
1644465730000|2022-02-10 04:02:10|8877.8|8875|8878.2|8875.4|8878.2|8875.4|8877.8|8875|0
1644465760000|2022-02-10 04:02:40|8877.8|8875|8877.7|8874.9|8878.2|8875.4|8877.6|8874.8|6
1644465770000|2022-02-10 04:02:50|8878.1|8875.3|8878.2|8875.4|8878.2|8875.4|8877.7|8874.9|3
1644465780000|2022-02-10 04:03:00|8877.6|8874.8|8878.2|8875.4|8878.2|8875.4|8877.6|8874.8|4
1644465790000|2022-02-10 04:03:10|8878.1|8875.3|8877.7|8874.9|8878.1|8875.3|8877.7|8874.9|0
1644465800000|2022-02-10 04:03:20|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|8878.2|8875.4|2
1644465810000|2022-02-10 04:03:30|8878.1|8875.3|8877.7|8874.9|8878.1|8875.3|8877.7|8874.9|0
1644465820000|2022-02-10 04:03:40|8877.6|8874.8|8881.6|8878.8|8881.9|8879.1|8877.2|8874.4|29
1644465830000|2022-02-10 04:03:50|8881.2|8878.4|8880.2|8877.4|8881.2|8878.4|8880.1|8877.3|6
1644465840000|2022-02-10 04:04:00|8880.6|8877.8|8881.6|8878.8|8881.6|8878.8|8880.2|8877.4|2
1644465850000|2022-02-10 04:04:10|8881.7|8878.9|8882.6|8879.8|8882.6|8879.8|8881.7|8878.9|5
1644465860000|2022-02-10 04:04:20|||||||||1
1644465870000|2022-02-10 04:04:30|8882.1|8879.3|8882.4|8879.6|8882.6|8879.8|8882.1|8879.3|4
1644465880000|2022-02-10 04:04:40|8882.6|8879.8|8882.6|8879.8|8882.6|8879.8|8882.1|8879.3|5
1644465890000|2022-02-10 04:04:50|8882.7|8879.9|8882.4|8879.6|8883.1|8880.3|8882.1|8879.3|12
1644465900000|2022-02-10 04:05:00|8882.1|8879.3|8881.5|8878.7|8882.5|8879.7|8881.5|8878.7|7
1644465910000|2022-02-10 04:05:10|8881.4|8878.6|8881.7|8878.9|8882.2|8879.4|8881.4|8878.6|9
1644465920000|2022-02-10 04:05:20|8881.5|8878.7|8881.5|8878.7|8881.5|8878.7|8881.5|8878.7|1
1644465940000|2022-02-10 04:05:40|8881.4|8878.6|8881.5|8878.7|8881.5|8878.7|8881|8878.2|1
1644465950000|2022-02-10 04:05:50|8881.7|8878.9|8881.7|8878.9|8882|8879.2|8881.7|8878.9|0
1644465960000|2022-02-10 04:06:00|8882|8879.2|8879.9|8877.1|8882|8879.2|8878.8|8876|58
1644465970000|2022-02-10 04:06:10|8879.8|8877|8879|8876.2|8879.8|8877|8878.9|8876.1|11
1644465990000|2022-02-10 04:06:30|8879.5|8876.7|8879|8876.2|8879.5|8876.7|8878.9|8876.1|5
1644466000000|2022-02-10 04:06:40|8879.2|8876.4|8879.5|8876.7|8879.5|8876.7|8879|8876.2|0
1644466010000|2022-02-10 04:06:50|8879.4|8876.6|8879.5|8876.7|8879.5|8876.7|8879|8876.2|0
1644466030000|2022-02-10 04:07:10|||||||||1
1644466040000|2022-02-10 04:07:20|||||||||1
1644466050000|2022-02-10 04:07:30|||||||||2
1644466060000|2022-02-10 04:07:40|8879|8876.2|8879|8876.2|8879|8876.2|8879|8876.2|3
1644466070000|2022-02-10 04:07:50|8879.4|8876.6|8879|8876.2|8879.4|8876.6|8878.9|8876.1|2
1644466090000|2022-02-10 04:08:10|8879.2|8876.4|8879.5|8876.7|8879.5|8876.7|8879.2|8876.4|0
1644466100000|2022-02-10 04:08:20|8879.4|8876.6|8879.4|8876.6|8879.4|8876.6|8879.4|8876.6|0
1644466110000|2022-02-10 04:08:30|8879|8876.2|8880|8877.2|8880.5|8877.7|8878.9|8876.1|7
1644466130000|2022-02-10 04:08:50|8879.9|8877.1|8880|8877.2|8880|8877.2|8879.9|8877.1|4
1644466160000|2022-02-10 04:09:20|8880.2|8877.4|8879.4|8876.6|8880.5|8877.7|8879.4|8876.6|1
1644466170000|2022-02-10 04:09:30|8879|8876.2|8879.5|8876.7|8879.5|8876.7|8879|8876.2|0
1644466180000|2022-02-10 04:09:40|||||||||4
1644466200000|2022-02-10 04:10:00|8879.4|8876.6|8879.4|8876.6|8879.5|8876.7|8879.3|8876.5|4
1644466220000|2022-02-10 04:10:20|8879.5|8876.7|8879.5|8876.7|8879.5|8876.7|8879.5|8876.7|0
1644466260000|2022-02-10 04:11:00|8880|8877.2|8880.5|8877.7|8881|8878.2|8880|8877.2|5
1644466270000|2022-02-10 04:11:10|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|8880.5|8877.7|0
1644466280000|2022-02-10 04:11:20|8881|8878.2|8880|8877.2|8881.4|8878.6|8880|8877.2|2
1644466300000|2022-02-10 04:11:40|8880.2|8877.4|8879.5|8876.7|8880.2|8877.4|8879.5|8876.7|0
1644466310000|2022-02-10 04:11:50|8879.9|8877.1|8880.4|8877.6|8880.5|8877.7|8879.9|8877.1|2
1644466320000|2022-02-10 04:12:00|8880.5|8877.7|8881.4|8878.6|8881.4|8878.6|8880.5|8877.7|2
1644466330000|2022-02-10 04:12:10|8881.3|8878.5|8880.5|8877.7|8881.3|8878.5|8880.5|8877.7|0
1644466340000|2022-02-10 04:12:20|8881|8878.2|8881.4|8878.6|8881.4|8878.6|8880.5|8877.7|1
1644466360000|2022-02-10 04:12:40|8881.3|8878.5|8881.5|8878.7|8881.5|8878.7|8880.5|8877.7|3
1644466380000|2022-02-10 04:13:00|8881.4|8878.6|8880.3|8877.5|8881.5|8878.7|8879.9|8877.1|13
1644466390000|2022-02-10 04:13:10|8880|8877.2|8880.4|8877.6|8880.9|8878.1|8879.9|8877.1|12
1644466410000|2022-02-10 04:13:30|8879.9|8877.1|8880|8877.2|8880|8877.2|8879.9|8877.1|1
1644466420000|2022-02-10 04:13:40|8880.3|8877.5|8879|8876.2|8880.3|8877.5|8878.5|8875.7|2
1644466430000|2022-02-10 04:13:50|8878.9|8876.1|8879.4|8876.6|8879.4|8876.6|8878.5|8875.7|0
1644466440000|2022-02-10 04:14:00|8879|8876.2|8879.4|8876.6|8879.4|8876.6|8878.9|8876.1|0
1644466450000|2022-02-10 04:14:10|8878.9|8876.1|8878.5|8875.7|8878.9|8876.1|8878.5|8875.7|0
1644466460000|2022-02-10 04:14:20|8878.4|8875.6|8878.4|8875.6|8878.4|8875.6|8878.4|8875.6|2
1644466470000|2022-02-10 04:14:30|||||||||1
1644466480000|2022-02-10 04:14:40|8878.5|8875.7|8878.5|8875.7|8878.5|8875.7|8878.3|8875.5|3
1644466490000|2022-02-10 04:14:50|||||||||1
1644466500000|2022-02-10 04:15:00|||||||||2
1644466510000|2022-02-10 04:15:10|8877.9|8875.1|8878.4|8875.6|8878.4|8875.6|8877.9|8875.1|1
1644466530000|2022-02-10 04:15:30|8878.3|8875.5|8878.4|8875.6|8878.4|8875.6|8877.9|8875.1|1
1644466540000|2022-02-10 04:15:40|8878.5|8875.7|8878.4|8875.6|8878.5|8875.7|8878.4|8875.6|2
1644466560000|2022-02-10 04:16:00|8878.3|8875.5|8878.4|8875.6|8878.4|8875.6|8878.3|8875.5|1
1644466600000|2022-02-10 04:16:40|8878.5|8875.7|8878.9|8876.1|8878.9|8876.1|8878.4|8875.6|0
1644466610000|2022-02-10 04:16:50|||||||||9
1644466620000|2022-02-10 04:17:00|8879.3|8876.5|8879.4|8876.6|8879.4|8876.6|8878.9|8876.1|2
1644466640000|2022-02-10 04:17:20|8879.5|8876.7|8878.8|8876|8879.5|8876.7|8878.8|8876|7
1644466650000|2022-02-10 04:17:30|8878.9|8876.1|8878.9|8876.1|8879.3|8876.5|8878.9|8876.1|0
1644466660000|2022-02-10 04:17:40|8879.3|8876.5|8880.4|8877.6|8880.4|8877.6|8879.3|8876.5|14
1644466670000|2022-02-10 04:17:50|8880.9|8878.1|8880.5|8877.7|8880.9|8878.1|8880.5|8877.7|1
1644466680000|2022-02-10 04:18:00|8880.9|8878.1|8880.4|8877.6|8881.4|8878.6|8879.9|8877.1|5
1644466690000|2022-02-10 04:18:10|8880.3|8877.5|8879.9|8877.1|8880.3|8877.5|8879.9|8877.1|2
1644466700000|2022-02-10 04:18:20|8880.3|8877.5|8879.9|8877.1|8880.5|8877.7|8879.9|8877.1|2
1644466710000|2022-02-10 04:18:30|8879.5|8876.7|8879.5|8876.7|8879.5|8876.7|8879.5|8876.7|0
1644466720000|2022-02-10 04:18:40|8879.6|8876.8|8878.9|8876.1|8879.6|8876.8|8878.5|8875.7|2
1644466730000|2022-02-10 04:18:50|8878.5|8875.7|8878.5|8875.7|8878.5|8875.7|8878.5|8875.7|0
1644466740000|2022-02-10 04:19:00|8878.4|8875.6|8878.9|8876.1|8878.9|8876.1|8878.4|8875.6|0
1644466750000|2022-02-10 04:19:10|8879.1|8876.3|8880.5|8877.7|8880.9|8878.1|8879.1|8876.3|48
1644466770000|2022-02-10 04:19:30|||||||||1
1644466810000|2022-02-10 04:20:10|8880.9|8878.1|8881.5|8878.7|8881.5|8878.7|8880.5|8877.7|3
1644466820000|2022-02-10 04:20:20|8881.4|8878.6|8881.4|8878.6|8881.4|8878.6|8881.4|8878.6|3
1644466830000|2022-02-10 04:20:30|8881.5|8878.7|8881.5|8878.7|8881.5|8878.7|8881.5|8878.7|0
1644466840000|2022-02-10 04:20:40|8881.9|8879.1|8881.5|8878.7|8881.9|8879.1|8881.5|8878.7|0
1644466850000|2022-02-10 04:20:50|8880.5|8877.7|8880.5|8877.7|8881|8878.2|8880.5|8877.7|3
1644466870000|2022-02-10 04:21:10|||||||||1
1644466880000|2022-02-10 04:21:20|||||||||1
1644466890000|2022-02-10 04:21:30|8880.4|8877.6|8877.5|8874.7|8880.4|8877.6|8877.5|8874.7|65
1644466900000|2022-02-10 04:21:40|8876.9|8874.1|8877.5|8874.7|8877.5|8874.7|8876.9|8874.1|9
1644466920000|2022-02-10 04:22:00|8877.4|8874.6|8877.5|8874.7|8877.5|8874.7|8877.4|8874.6|2
1644466930000|2022-02-10 04:22:10|8877.4|8874.6|8877.5|8874.7|8877.5|8874.7|8876.9|8874.1|8
1644466940000|2022-02-10 04:22:20|8878.5|8875.7|8879|8876.2|8879.4|8876.6|8878.5|8875.7|14
1644466980000|2022-02-10 04:23:00|8879.4|8876.6|8879|8876.2|8879.5|8876.7|8879|8876.2|4
1644466990000|2022-02-10 04:23:10|8879.1|8876.3|8879.5|8876.7|8879.5|8876.7|8879.1|8876.3|3
1644467000000|2022-02-10 04:23:20|||||||||1
1644467010000|2022-02-10 04:23:30|8879.4|8876.6|8879.5|8876.7|8879.5|8876.7|8879|8876.2|13
1644467020000|2022-02-10 04:23:40|8878.8|8876|8879.5|8876.7|8879.5|8876.7|8878.5|8875.7|16
1644467030000|2022-02-10 04:23:50|8879.1|8876.3|8879.5|8876.7|8879.5|8876.7|8879.1|8876.3|0
1644467040000|2022-02-10 04:24:00|8879.1|8876.3|8877.5|8874.7|8880.5|8877.7|8877.5|8874.7|58
1644467100000|2022-02-10 04:25:00|8877.6|8874.8|8878.1|8875.3|8878.1|8875.3|8877.6|8874.8|5
1644467140000|2022-02-10 04:25:40|8878.5|8875.7|8879.5|8876.7|8879.5|8876.7|8878.5|8875.7|5
1644467160000|2022-02-10 04:26:00|8879.6|8876.8|8880|8877.2|8880|8877.2|8879.6|8876.8|4
1644467170000|2022-02-10 04:26:10|8880.1|8877.3|8880.1|8877.3|8880.1|8877.3|8880.1|8877.3|0
1644467180000|2022-02-10 04:26:20|8881|8878.2|8880|8877.2|8881.1|8878.3|8879.6|8876.8|9
1644467190000|2022-02-10 04:26:30|8879.9|8877.1|8882.1|8879.3|8883.5|8880.7|8879.5|8876.7|21
1644467200000|2022-02-10 04:26:40|8882.5|8879.7|8882.5|8879.7|8882.5|8879.7|8882.5|8879.7|3
1644467210000|2022-02-10 04:26:50|8882.6|8879.8|8883.5|8880.7|8883.5|8880.7|8882.6|8879.8|6
1644467220000|2022-02-10 04:27:00|8884.5|8881.7|8883.9|8881.1|8884.5|8881.7|8883.9|8881.1|29
1644467230000|2022-02-10 04:27:10|8883.5|8880.7|8883.5|8880.7|8883.5|8880.7|8883.5|8880.7|0
1644467240000|2022-02-10 04:27:20|8884|8881.2|8884.4|8881.6|8884.4|8881.6|8884|8881.2|7
1644467250000|2022-02-10 04:27:30|8884.5|8881.7|8885|8882.2|8885.1|8882.3|8884.5|8881.7|22
1644467260000|2022-02-10 04:27:40|8885.1|8882.3|8885.4|8882.6|8885.5|8882.7|8885.1|8882.3|2
1644467270000|2022-02-10 04:27:50|8885.5|8882.7|8885.5|8882.7|8885.5|8882.7|8884.9|8882.1|2
1644467280000|2022-02-10 04:28:00|8885.2|8882.4|8886.5|8883.7|8886.5|8883.7|8885|8882.2|24
1644467290000|2022-02-10 04:28:10|8886.1|8883.3|8886.5|8883.7|8886.5|8883.7|8886.1|8883.3|3
1644467300000|2022-02-10 04:28:20|8886.6|8883.8|8886.5|8883.7|8886.6|8883.8|8886.5|8883.7|11
1644467320000|2022-02-10 04:28:40|8886.4|8883.6|8885.5|8882.7|8886.4|8883.6|8885.5|8882.7|1
1644467330000|2022-02-10 04:28:50|8886|8883.2|8886|8883.2|8886|8883.2|8886|8883.2|2
1644467340000|2022-02-10 04:29:00|8886.1|8883.3|8886.5|8883.7|8886.5|8883.7|8886.1|8883.3|3
1644467350000|2022-02-10 04:29:10|8886.1|8883.3|8886.1|8883.3|8886.1|8883.3|8886.1|8883.3|2
1644467360000|2022-02-10 04:29:20|8886.5|8883.7|8886.5|8883.7|8886.5|8883.7|8886|8883.2|5
1644467370000|2022-02-10 04:29:30|8886.6|8883.8|8889.4|8886.6|8889.5|8886.7|8886.6|8883.8|28
1644467380000|2022-02-10 04:29:40|8889.2|8886.4|8888.5|8885.7|8889.2|8886.4|8888.1|8885.3|1
1644467390000|2022-02-10 04:29:50|||||||||1
1644467400000|2022-02-10 04:30:00|8888.9|8886.1|8889.5|8886.7|8889.5|8886.7|8888.9|8886.1|19
1644467410000|2022-02-10 04:30:10|8889.6|8886.8|8889.5|8886.7|8889.6|8886.8|8889.5|8886.7|2
1644467420000|2022-02-10 04:30:20|||||||||1
1644467430000|2022-02-10 04:30:30|8890.1|8887.3|8889.1|8886.3|8890.1|8887.3|8889.1|8886.3|35
1644467440000|2022-02-10 04:30:40|8890.1|8887.3|8889.5|8886.7|8890.1|8887.3|8889.5|8886.7|6
1644467450000|2022-02-10 04:30:50|8890|8887.2|8890|8887.2|8890|8887.2|8890|8887.2|1
1644467460000|2022-02-10 04:31:00|8889.5|8886.7|8889.1|8886.3|8889.5|8886.7|8889.1|8886.3|3
1644467470000|2022-02-10 04:31:10|8889|8886.2|8889.1|8886.3|8889.1|8886.3|8889|8886.2|8
1644467480000|2022-02-10 04:31:20|8889.5|8886.7|8889.1|8886.3|8889.5|8886.7|8889|8886.2|2
1644467490000|2022-02-10 04:31:30|8889|8886.2|8889.1|8886.3|8889.1|8886.3|8889|8886.2|4
1644467500000|2022-02-10 04:31:40|8889.5|8886.7|8889|8886.2|8889.5|8886.7|8889|8886.2|6
1644467510000|2022-02-10 04:31:50|8888.5|8885.7|8888.5|8885.7|8889|8886.2|8888.5|8885.7|1
1644467520000|2022-02-10 04:32:00|||||||||2
1644467540000|2022-02-10 04:32:20|8888.2|8885.4|8888.3|8885.5|8888.3|8885.5|8887.5|8884.7|5
1644467550000|2022-02-10 04:32:30|8888.5|8885.7|8888.3|8885.5|8888.5|8885.7|8888.3|8885.5|2
1644467560000|2022-02-10 04:32:40|8887.5|8884.7|8888.5|8885.7|8888.5|8885.7|8887.5|8884.7|1
1644467580000|2022-02-10 04:33:00|8888.3|8885.5|8888.5|8885.7|8888.5|8885.7|8888.2|8885.4|2
1644467590000|2022-02-10 04:33:10|8888.3|8885.5|8888.5|8885.7|8888.5|8885.7|8888.3|8885.5|2
1644467600000|2022-02-10 04:33:20|||||||||2
1644467620000|2022-02-10 04:33:40|8889.5|8886.7|8889.1|8886.3|8889.5|8886.7|8888.5|8885.7|9
1644467630000|2022-02-10 04:33:50|8889.5|8886.7|8889|8886.2|8889.5|8886.7|8888.8|8886|5
1644467640000|2022-02-10 04:34:00|8889.1|8886.3|8889.6|8886.8|8889.6|8886.8|8889.1|8886.3|5
1644467650000|2022-02-10 04:34:10|8889.7|8886.9|8889.6|8886.8|8889.7|8886.9|8889.6|8886.8|1
1644467660000|2022-02-10 04:34:20|8889.5|8886.7|8889.5|8886.7|8889.5|8886.7|8889.5|8886.7|0
1644467680000|2022-02-10 04:34:40|||||||||2
1644467710000|2022-02-10 04:35:10|8889.3|8886.5|8889|8886.2|8889.3|8886.5|8889|8886.2|10
1644467720000|2022-02-10 04:35:20|8888.6|8885.8|8888.5|8885.7|8889.3|8886.5|8888.1|8885.3|35
1644467730000|2022-02-10 04:35:30|8888.1|8885.3|8888.1|8885.3|8888.5|8885.7|8887.5|8884.7|5
1644467740000|2022-02-10 04:35:40|8887.6|8884.8|8888.1|8885.3|8888.5|8885.7|8887.5|8884.7|0
1644467780000|2022-02-10 04:36:20|8888.5|8885.7|8888.5|8885.7|8888.5|8885.7|8888.5|8885.7|0
1644467790000|2022-02-10 04:36:30|8888.6|8885.8|8888.3|8885.5|8889.1|8886.3|8888.3|8885.5|6
1644467800000|2022-02-10 04:36:40|8888.5|8885.7|8888.5|8885.7|8888.5|8885.7|8888.3|8885.5|1
1644467810000|2022-02-10 04:36:50|8889|8886.2|8888.3|8885.5|8889.1|8886.3|8888.3|8885.5|1
1644467820000|2022-02-10 04:37:00|8888.5|8885.7|8888.5|8885.7|8888.8|8886|8888.5|8885.7|1
1644467830000|2022-02-10 04:37:10|8888.3|8885.5|8888.3|8885.5|8888.5|8885.7|8888.3|8885.5|2
1644467850000|2022-02-10 04:37:30|||||||||1
1644467860000|2022-02-10 04:37:40|8888.2|8885.4|8888.5|8885.7|8889.5|8886.7|8888.1|8885.3|14
1644467880000|2022-02-10 04:38:00|8889|8886.2|8889.1|8886.3|8889.1|8886.3|8889|8886.2|3
1644467890000|2022-02-10 04:38:10|8889.5|8886.7|8889.5|8886.7|8890.5|8887.7|8889.5|8886.7|34
1644467900000|2022-02-10 04:38:20|8889.6|8886.8|8890|8887.2|8890|8887.2|8889.6|8886.8|1
1644467910000|2022-02-10 04:38:30|8889.8|8887|8889.5|8886.7|8889.8|8887|8889.5|8886.7|0
1644467920000|2022-02-10 04:38:40|8889.6|8886.8|8889.5|8886.7|8890.1|8887.3|8889.5|8886.7|7
1644467930000|2022-02-10 04:38:50|8888.8|8886|8888.5|8885.7|8888.8|8886|8888.5|8885.7|3
1644467940000|2022-02-10 04:39:00|8889|8886.2|8889|8886.2|8889.5|8886.7|8889|8886.2|3
1644467950000|2022-02-10 04:39:10|8889.1|8886.3|8889|8886.2|8889.1|8886.3|8889|8886.2|0
1644467970000|2022-02-10 04:39:30|8888.8|8886|8889.5|8886.7|8889.5|8886.7|8888.8|8886|1
1644467980000|2022-02-10 04:39:40|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|0
1644467990000|2022-02-10 04:39:50|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|1
1644468000000|2022-02-10 04:40:00|||||||||1
1644468010000|2022-02-10 04:40:10|8890|8887.2|8890|8887.2|8890|8887.2|8890|8887.2|0
1644468020000|2022-02-10 04:40:20|8889.8|8887|8889|8886.2|8890.1|8887.3|8889|8886.2|8
1644468030000|2022-02-10 04:40:30|||||||||2
1644468040000|2022-02-10 04:40:40|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|0
1644468060000|2022-02-10 04:41:00|8889.5|8886.7|8889.5|8886.7|8889.5|8886.7|8889.5|8886.7|0
1644468070000|2022-02-10 04:41:10|8889.1|8886.3|8889|8886.2|8889.1|8886.3|8889|8886.2|2
1644468080000|2022-02-10 04:41:20|8889.1|8886.3|8889|8886.2|8889.1|8886.3|8889|8886.2|1
1644468090000|2022-02-10 04:41:30|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|0
1644468100000|2022-02-10 04:41:40|8889.6|8886.8|8890.1|8887.3|8890.5|8887.7|8889.6|8886.8|5
1644468110000|2022-02-10 04:41:50|8889.8|8887|8889.1|8886.3|8889.8|8887|8889.1|8886.3|3
1644468120000|2022-02-10 04:42:00|8889.6|8886.8|8890|8887.2|8890.1|8887.3|8889.6|8886.8|2
1644468130000|2022-02-10 04:42:10|8889.8|8887|8889.5|8886.7|8890|8887.2|8889.5|8886.7|2
1644468140000|2022-02-10 04:42:20|8889.4|8886.6|8889.4|8886.6|8889.4|8886.6|8889.4|8886.6|2
1644468150000|2022-02-10 04:42:30|8889.1|8886.3|8889.1|8886.3|8889.1|8886.3|8888.9|8886.1|4
1644468160000|2022-02-10 04:42:40|8888.9|8886.1|8888.4|8885.6|8888.9|8886.1|8888.4|8885.6|2
1644468170000|2022-02-10 04:42:50|8888.6|8885.8|8888.9|8886.1|8888.9|8886.1|8888.4|8885.6|0
1644468180000|2022-02-10 04:43:00|8888.4|8885.6|8888.4|8885.6|8889.1|8886.3|8888.4|8885.6|2
1644468200000|2022-02-10 04:43:20|8888.9|8886.1|8889.3|8886.5|8889.4|8886.6|8888.9|8886.1|5
1644468210000|2022-02-10 04:43:30|8889.4|8886.6|8889.3|8886.5|8889.4|8886.6|8889.3|8886.5|3
1644468220000|2022-02-10 04:43:40|8889.2|8886.4|8888.8|8886|8889.2|8886.4|8888.8|8886|0
1644468230000|2022-02-10 04:43:50|||||||||1
1644468240000|2022-02-10 04:44:00|8888.4|8885.6|8888.9|8886.1|8888.9|8886.1|8888.4|8885.6|1
1644468250000|2022-02-10 04:44:10|8888.8|8886|8889.1|8886.3|8889.4|8886.6|8888.8|8886|4
1644468260000|2022-02-10 04:44:20|8888.9|8886.1|8888.9|8886.1|8888.9|8886.1|8888.9|8886.1|3
1644468270000|2022-02-10 04:44:30|8889.4|8886.6|8889.4|8886.6|8889.4|8886.6|8889.1|8886.3|6
1644468290000|2022-02-10 04:44:50|||||||||1
1644468300000|2022-02-10 04:45:00|8889.1|8886.3|8889.4|8886.6|8889.4|8886.6|8889.1|8886.3|2
1644468320000|2022-02-10 04:45:20|||||||||1
1644468330000|2022-02-10 04:45:30|||||||||2
1644468350000|2022-02-10 04:45:50|8889.9|8887.1|8889.9|8887.1|8889.9|8887.1|8889.9|8887.1|4
1644468360000|2022-02-10 04:46:00|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|0
1644468370000|2022-02-10 04:46:10|8889.4|8886.6|8888.9|8886.1|8889.4|8886.6|8888.9|8886.1|4
1644468380000|2022-02-10 04:46:20|8888.7|8885.9|8887.9|8885.1|8888.7|8885.9|8887.4|8884.6|10
1644468390000|2022-02-10 04:46:30|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|0
1644468400000|2022-02-10 04:46:40|8888.1|8885.3|8887.4|8884.6|8888.1|8885.3|8887.4|8884.6|4
1644468410000|2022-02-10 04:46:50|||||||||1
1644468420000|2022-02-10 04:47:00|8887.9|8885.1|8888.1|8885.3|8888.1|8885.3|8887.9|8885.1|1
1644468430000|2022-02-10 04:47:10|8887.6|8884.8|8887.4|8884.6|8887.6|8884.8|8887.4|8884.6|4
1644468450000|2022-02-10 04:47:30|8887.6|8884.8|8887.4|8884.6|8887.9|8885.1|8887.4|8884.6|0
1644468470000|2022-02-10 04:47:50|||||||||2
1644468480000|2022-02-10 04:48:00|8887.6|8884.8|8887.4|8884.6|8887.9|8885.1|8887.4|8884.6|1
1644468490000|2022-02-10 04:48:10|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|3
1644468510000|2022-02-10 04:48:30|8887.9|8885.1|8886.8|8884|8887.9|8885.1|8886.8|8884|8
1644468520000|2022-02-10 04:48:40|8887.1|8884.3|8886.9|8884.1|8887.1|8884.3|8886.9|8884.1|1
1644468530000|2022-02-10 04:48:50|8887.1|8884.3|8887.8|8885|8887.8|8885|8887.1|8884.3|0
1644468540000|2022-02-10 04:49:00|8887.4|8884.6|8886.9|8884.1|8887.4|8884.6|8886.9|8884.1|1
1644468560000|2022-02-10 04:49:20|8886.8|8884|8886.4|8883.6|8886.8|8884|8886.4|8883.6|0
1644468570000|2022-02-10 04:49:30|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|3
1644468580000|2022-02-10 04:49:40|8887.1|8884.3|8886.4|8883.6|8887.1|8884.3|8886.4|8883.6|4
1644468590000|2022-02-10 04:49:50|||||||||2
1644468600000|2022-02-10 04:50:00|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|4
1644468610000|2022-02-10 04:50:10|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|2
1644468620000|2022-02-10 04:50:20|8886.7|8883.9|8886.4|8883.6|8886.7|8883.9|8886.4|8883.6|1
1644468630000|2022-02-10 04:50:30|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|3
1644468640000|2022-02-10 04:50:40|8887.1|8884.3|8887.1|8884.3|8887.4|8884.6|8887.1|8884.3|0
1644468650000|2022-02-10 04:50:50|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|0
1644468660000|2022-02-10 04:51:00|8887.7|8884.9|8888.1|8885.3|8888.4|8885.6|8887.7|8884.9|1
1644468670000|2022-02-10 04:51:10|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|0
1644468680000|2022-02-10 04:51:20|8888.1|8885.3|8888.1|8885.3|8888.4|8885.6|8888.1|8885.3|0
1644468690000|2022-02-10 04:51:30|8887.4|8884.6|8886.1|8883.3|8887.4|8884.6|8886.1|8883.3|10
1644468720000|2022-02-10 04:52:00|8886.4|8883.6|8886.6|8883.8|8886.6|8883.8|8886.4|8883.6|2
1644468730000|2022-02-10 04:52:10|8886.2|8883.4|8886.1|8883.3|8886.2|8883.4|8886.1|8883.3|1
1644468750000|2022-02-10 04:52:30|8885.9|8883.1|8886.4|8883.6|8886.4|8883.6|8885.4|8882.6|12
1644468760000|2022-02-10 04:52:40|8886.1|8883.3|8886.1|8883.3|8886.1|8883.3|8886.1|8883.3|1
1644468770000|2022-02-10 04:52:50|||||||||1
1644468780000|2022-02-10 04:53:00|8885.6|8882.8|8886.1|8883.3|8886.4|8883.6|8885.6|8882.8|5
1644468790000|2022-02-10 04:53:10|8886.4|8883.6|8885.9|8883.1|8886.4|8883.6|8885.4|8882.6|8
1644468800000|2022-02-10 04:53:20|8885.6|8882.8|8885.6|8882.8|8885.6|8882.8|8885.6|8882.8|0
1644468810000|2022-02-10 04:53:30|8885.7|8882.9|8885.4|8882.6|8885.7|8882.9|8885.4|8882.6|1
1644468820000|2022-02-10 04:53:40|8885.5|8882.7|8885.5|8882.7|8885.5|8882.7|8885.5|8882.7|0
1644468830000|2022-02-10 04:53:50|||||||||1
1644468840000|2022-02-10 04:54:00|8885.3|8882.5|8886.4|8883.6|8886.4|8883.6|8885.3|8882.5|14
1644468850000|2022-02-10 04:54:10|8886.8|8884|8887.5|8884.7|8889|8886.2|8886.8|8884|58
1644468860000|2022-02-10 04:54:20|8887.9|8885.1|8890.5|8887.7|8890.7|8887.9|8887.9|8885.1|49
1644468870000|2022-02-10 04:54:30|8890.7|8887.9|8889.5|8886.7|8890.7|8887.9|8889.5|8886.7|10
1644468880000|2022-02-10 04:54:40|8891.3|8888.5|8890.7|8887.9|8891.7|8888.9|8890.7|8887.9|90
1644468890000|2022-02-10 04:54:50|8890.4|8887.6|8890.7|8887.9|8890.7|8887.9|8890|8887.2|12
1644468900000|2022-02-10 04:55:00|8890.2|8887.4|8889.7|8886.9|8890.7|8887.9|8889.5|8886.7|7
1644468910000|2022-02-10 04:55:10|8889.5|8886.7|8889.5|8886.7|8889.7|8886.9|8889|8886.2|5
1644468930000|2022-02-10 04:55:30|8889.7|8886.9|8889.5|8886.7|8889.7|8886.9|8889.5|8886.7|0
1644468960000|2022-02-10 04:56:00|8889.7|8886.9|8889.5|8886.7|8889.7|8886.9|8889.5|8886.7|2
1644468970000|2022-02-10 04:56:10|8889.7|8886.9|8889.5|8886.7|8889.7|8886.9|8889|8886.2|2
1644468980000|2022-02-10 04:56:20|8889.7|8886.9|8889.5|8886.7|8889.7|8886.9|8889.5|8886.7|0
1644469000000|2022-02-10 04:56:40|8889.6|8885.6|8887.9|8885.1|8889.6|8885.6|8887.9|8885.1|8
1644469010000|2022-02-10 04:56:50|8888|8885.2|8888|8885.2|8888.4|8885.6|8888|8885.2|1
1644469020000|2022-02-10 04:57:00|8888.4|8885.6|8888|8885.2|8888.4|8885.6|8888|8885.2|0
1644469030000|2022-02-10 04:57:10|||||||||1
1644469040000|2022-02-10 04:57:20|8888.4|8885.6|8888.3|8885.5|8888.4|8885.6|8888.3|8885.5|3
1644469050000|2022-02-10 04:57:30|8887.9|8885.1|8886.9|8884.1|8887.9|8885.1|8886.9|8884.1|1
1644469060000|2022-02-10 04:57:40|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|0
1644469070000|2022-02-10 04:57:50|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|1
1644469080000|2022-02-10 04:58:00|8887.4|8884.6|8887.9|8885.1|8887.9|8885.1|8887.4|8884.6|3
1644469090000|2022-02-10 04:58:10|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|8888|8885.2|0
1644469100000|2022-02-10 04:58:20|8888|8885.2|8888|8885.2|8888|8885.2|8888|8885.2|1
1644469110000|2022-02-10 04:58:30|8887.9|8885.1|8888|8885.2|8888|8885.2|8887.5|8884.7|2
1644469160000|2022-02-10 04:59:20|8887.9|8885.1|8888|8885.2|8888|8885.2|8887.9|8885.1|2
1644469170000|2022-02-10 04:59:30|8887.9|8885.1|8887.9|8885.1|8887.9|8885.1|8887.9|8885.1|0
1644469180000|2022-02-10 04:59:40|8887.4|8884.6|8887.4|8884.6|8887.5|8884.7|8887.4|8884.6|0
1644469190000|2022-02-10 04:59:50|8887.5|8884.7|8886.5|8883.7|8887.5|8884.7|8886.5|8883.7|1
1644469200000|2022-02-10 05:00:00|8886.4|8883.6|8886.4|8883.6|8887|8884.2|8886.4|8883.6|2
1644469210000|2022-02-10 05:00:10|8886|8883.2|8886|8883.2|8886|8883.2|8886|8883.2|1
1644469230000|2022-02-10 05:00:30|8886.4|8883.6|8886|8883.2|8886.4|8883.6|8886|8883.2|0
1644469250000|2022-02-10 05:00:50|8885.7|8882.9|8887|8884.2|8887|8884.2|8885.7|8882.9|6
1644469260000|2022-02-10 05:01:00|8886.7|8883.9|8887|8884.2|8887|8884.2|8886.7|8883.9|1
1644469280000|2022-02-10 05:01:20|8886.5|8883.7|8887|8884.2|8887|8884.2|8886.5|8883.7|1
1644469310000|2022-02-10 05:01:50|8886.2|8883.4|8886|8883.2|8886.2|8883.4|8885.7|8882.9|1
1644469320000|2022-02-10 05:02:00|8886.2|8883.4|8886|8883.2|8886.5|8883.7|8886|8883.2|0
1644469330000|2022-02-10 05:02:10|8886.5|8883.7|8886.5|8883.7|8886.5|8883.7|8886.5|8883.7|1
1644469340000|2022-02-10 05:02:20|8886.7|8883.9|8887.7|8884.9|8887.7|8884.9|8886.7|8883.9|4
1644469350000|2022-02-10 05:02:30|8887.5|8884.7|8887.2|8884.4|8887.5|8884.7|8887.2|8884.4|0
1644469360000|2022-02-10 05:02:40|8887.3|8884.5|8887.5|8884.7|8887.7|8884.9|8887.3|8884.5|2
1644469370000|2022-02-10 05:02:50|8887.4|8884.6|8887.7|8884.9|8887.7|8884.9|8887.4|8884.6|2
1644469380000|2022-02-10 05:03:00|8888|8885.2|8888.7|8885.9|8888.7|8885.9|8887.7|8884.9|5
1644469390000|2022-02-10 05:03:10|8888.5|8885.7|8888.2|8885.4|8888.5|8885.7|8888.2|8885.4|4
1644469430000|2022-02-10 05:03:50|8887.7|8884.9|8887.2|8884.4|8888.2|8885.4|8887.2|8884.4|10
1644469440000|2022-02-10 05:04:00|8886.7|8883.9|8886.7|8883.9|8886.7|8883.9|8886.7|8883.9|0
1644469450000|2022-02-10 05:04:10|8887.2|8884.4|8887.2|8884.4|8887.2|8884.4|8887.2|8884.4|0
1644469470000|2022-02-10 05:04:30|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|1
1644469480000|2022-02-10 05:04:40|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|0
1644469490000|2022-02-10 05:04:50|||||||||2
1644469500000|2022-02-10 05:05:00|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|2
1644469510000|2022-02-10 05:05:10|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|8886.6|8883.8|0
1644469530000|2022-02-10 05:05:30|8887.6|8884.8|8887.1|8884.3|8887.6|8884.8|8887.1|8884.3|2
1644469540000|2022-02-10 05:05:40|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|3
1644469550000|2022-02-10 05:05:50|8887|8884.2|8887|8884.2|8887|8884.2|8887|8884.2|0
1644469560000|2022-02-10 05:06:00|8887.1|8884.3|8887.5|8884.7|8887.5|8884.7|8887.1|8884.3|0
1644469590000|2022-02-10 05:06:30|8886.6|8883.8|8886.5|8883.7|8886.6|8883.8|8886.5|8883.7|5
1644469600000|2022-02-10 05:06:40|8886.6|8883.8|8886.6|8883.8|8886.6|8883.8|8886.6|8883.8|0
1644469620000|2022-02-10 05:07:00|8886.8|8884|8887.1|8884.3|8887.1|8884.3|8886.8|8884|0
1644469640000|2022-02-10 05:07:20|8886.6|8883.8|8886.6|8883.8|8886.6|8883.8|8886.6|8883.8|0
1644469670000|2022-02-10 05:07:50|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|1
1644469690000|2022-02-10 05:08:10|8886.1|8883.3|8886.1|8883.3|8886.1|8883.3|8886.1|8883.3|4
1644469700000|2022-02-10 05:08:20|8886.6|8883.8|8886.6|8883.8|8886.6|8883.8|8886.6|8883.8|1
1644469760000|2022-02-10 05:09:20|8886.1|8883.3|8886.5|8883.7|8886.5|8883.7|8886.1|8883.3|2
1644469780000|2022-02-10 05:09:40|||||||||1
1644469800000|2022-02-10 05:10:00|8887|8884.2|8886.6|8883.8|8887|8884.2|8886.6|8883.8|0
1644469820000|2022-02-10 05:10:20|8886.5|8883.7|8886.5|8883.7|8886.5|8883.7|8886.5|8883.7|4
1644469830000|2022-02-10 05:10:30|8886.6|8883.8|8888.6|8885.8|8888.6|8885.8|8886.1|8883.3|18
1644469840000|2022-02-10 05:10:40|8888.5|8885.7|8888.1|8885.3|8888.5|8885.7|8888.1|8885.3|4
1644469850000|2022-02-10 05:10:50|8888.6|8885.8|8888.3|8885.5|8888.6|8885.8|8888.3|8885.5|0
1644469860000|2022-02-10 05:11:00|8888.1|8885.3|8888.1|8885.3|8888.1|8885.3|8888.1|8885.3|2
1644469870000|2022-02-10 05:11:10|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|0
1644469880000|2022-02-10 05:11:20|8887.8|8885|8888.1|8885.3|8888.1|8885.3|8887.8|8885|1
1644469900000|2022-02-10 05:11:40|8887.6|8884.8|8887.3|8884.5|8887.6|8884.8|8887.1|8884.3|1
1644469910000|2022-02-10 05:11:50|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|8887.1|8884.3|1
1644469920000|2022-02-10 05:12:00|8887.3|8884.5|8887.3|8884.5|8887.3|8884.5|8887.3|8884.5|0
1644469930000|2022-02-10 05:12:10|8888|8885.2|8887.6|8884.8|8888|8885.2|8887.6|8884.8|0
1644469940000|2022-02-10 05:12:20|||||||||2
1644469950000|2022-02-10 05:12:30|8887.8|8885|8888.1|8885.3|8888.3|8885.5|8887.8|8885|7
1644469960000|2022-02-10 05:12:40|8888.3|8885.5|8888.3|8885.5|8888.3|8885.5|8888.3|8885.5|0
1644469970000|2022-02-10 05:12:50|8887.9|8885.1|8887.6|8884.8|8887.9|8885.1|8887.6|8884.8|4
1644469980000|2022-02-10 05:13:00|8887.5|8884.7|8887.6|8884.8|8887.6|8884.8|8887.5|8884.7|0
1644470010000|2022-02-10 05:13:30|||||||||1
1644470050000|2022-02-10 05:14:10|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|2
1644470060000|2022-02-10 05:14:20|8887|8884.2|8887.1|8884.3|8887.1|8884.3|8887|8884.2|2
1644470080000|2022-02-10 05:14:40|8887.3|8884.5|8887.5|8884.7|8887.6|8884.8|8887|8884.2|0
1644470090000|2022-02-10 05:14:50|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|8887.5|8884.7|0
1644470100000|2022-02-10 05:15:00|||||||||1
1644470110000|2022-02-10 05:15:10|8887.8|8885|8887.6|8884.8|8887.9|8885.1|8887.6|8884.8|5
1644470120000|2022-02-10 05:15:20|8887.8|8885|8888.1|8885.3|8888.1|8885.3|8887.8|8885|1
1644470130000|2022-02-10 05:15:30|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|8887.6|8884.8|0
1644470140000|2022-02-10 05:15:40|8887.5|8884.7|8887|8884.2|8887.6|8884.8|8887|8884.2|1
1644470150000|2022-02-10 05:15:50|||||||||1
1644470160000|2022-02-10 05:16:00|8886.6|8883.8|8885.1|8882.3|8887.1|8884.3|8885.1|8882.3|11
1644470170000|2022-02-10 05:16:10|8885|8882.2|8885.2|8882.4|8885.2|8882.4|8884.6|8881.8|1
1644470180000|2022-02-10 05:16:20|8885.6|8882.8|8885.1|8882.3|8885.6|8882.8|8884.6|8881.8|11
1644470200000|2022-02-10 05:16:40|8885.2|8882.4|8884.6|8881.8|8885.6|8882.8|8884.6|8881.8|2
1644470220000|2022-02-10 05:17:00|8884|8881.2|8884.6|8881.8|8884.6|8881.8|8883.6|8880.8|15
1644470230000|2022-02-10 05:17:10|8884.5|8881.7|8884.2|8881.4|8884.5|8881.7|8883.7|8880.9|5
1644470260000|2022-02-10 05:17:40|||||||||1
1644470270000|2022-02-10 05:17:50|8884.7|8881.9|8885.2|8882.4|8885.2|8882.4|8884.7|8881.9|9
1644470280000|2022-02-10 05:18:00|8885.1|8882.3|8885.1|8882.3|8885.2|8882.4|8884.6|8881.8|18
1644470310000|2022-02-10 05:18:30|8885.2|8882.4|8886.1|8883.3|8886.2|8883.4|8885.2|8882.4|4
1644470320000|2022-02-10 05:18:40|8885.6|8882.8|8885.6|8882.8|8885.6|8882.8|8885.6|8882.8|0
1644470330000|2022-02-10 05:18:50|8886.1|8883.3|8886.2|8883.4|8886.2|8883.4|8886.1|8883.3|3
1644470340000|2022-02-10 05:19:00|8886.4|8883.6|8886.2|8883.4|8886.4|8883.6|8886.2|8883.4|2
1644470360000|2022-02-10 05:19:20|8886.1|8883.3|8885.2|8882.4|8886.1|8883.3|8885.2|8882.4|2
1644470370000|2022-02-10 05:19:30|8884.7|8881.9|8884.2|8881.4|8884.7|8881.9|8884.2|8881.4|0
1644470380000|2022-02-10 05:19:40|8884.7|8881.9|8884.7|8881.9|8884.9|8882.1|8884.7|8881.9|2
1644470390000|2022-02-10 05:19:50|8884.6|8881.8|8884.7|8881.9|8884.9|8882.1|8884.4|8881.6|2
1644470400000|2022-02-10 05:20:00|8884.6|8881.8|8884.7|8881.9|8884.9|8882.1|8884.6|8881.8|3
1644470410000|2022-02-10 05:20:10|8884.9|8882.1|8884.7|8881.9|8884.9|8882.1|8884.4|8881.6|2
1644470420000|2022-02-10 05:20:20|8884.4|8881.6|8884.7|8881.9|8884.7|8881.9|8884.2|8881.4|0
1644470440000|2022-02-10 05:20:40|8884.9|8882.1|8884.2|8881.4|8884.9|8882.1|8884.2|8881.4|1
1644470450000|2022-02-10 05:20:50|8884.4|8881.6|8884.4|8881.6|8884.4|8881.6|8884.4|8881.6|1
1644470460000|2022-02-10 05:21:00|8884.2|8881.4|8883.7|8880.9|8884.4|8881.6|8883.4|8880.6|1
1644470470000|2022-02-10 05:21:10|8883.6|8880.8|8883.7|8880.9|8884.2|8881.4|8883.2|8880.4|7
1644470500000|2022-02-10 05:21:40|8883.9|8881.1|8884.2|8881.4|8884.2|8881.4|8883.9|8881.1|0
1644470510000|2022-02-10 05:21:50|8884.1|8881.3|8883.7|8880.9|8884.1|8881.3|8883.2|8880.4|3
1644470520000|2022-02-10 05:22:00|8883.2|8880.4|8882.7|8879.9|8883.7|8880.9|8882.7|8879.9|6
1644470530000|2022-02-10 05:22:10|8883.2|8880.4|8883.7|8880.9|8883.7|8880.9|8883.2|8880.4|4
1644470540000|2022-02-10 05:22:20|8883.4|8880.6|8883.4|8880.6|8883.4|8880.6|8883.4|8880.6|3
1644470570000|2022-02-10 05:22:50|8883.9|8881.1|8883.4|8880.6|8883.9|8881.1|8883.4|8880.6|2
1644470580000|2022-02-10 05:23:00|8883.5|8880.7|8884.2|8881.4|8884.2|8881.4|8883.5|8880.7|1
1644470590000|2022-02-10 05:23:10|8883.7|8880.9|8884.2|8881.4|8884.2|8881.4|8883.7|8880.9|1
1644470600000|2022-02-10 05:23:20|8884.1|8881.3|8883.7|8880.9|8884.2|8881.4|8883.7|8880.9|0
1644470610000|2022-02-10 05:23:30|8883.9|8881.1|8884.7|8881.9|8884.9|8882.1|8883.9|8881.1|4
1644470640000|2022-02-10 05:24:00|8884.9|8882.1|8884.7|8881.9|8884.9|8882.1|8884.7|8881.9|3
1644470660000|2022-02-10 05:24:20|8884.2|8881.4|8884.1|8881.3|8884.2|8881.4|8884.1|8881.3|0
1644470670000|2022-02-10 05:24:30|8882.6|8879.8|8882.7|8879.9|8882.7|8879.9|8882.6|8879.8|18
1644470680000|2022-02-10 05:24:40|8882.6|8879.8|8882.2|8879.4|8882.7|8879.9|8882.2|8879.4|7
1644470690000|2022-02-10 05:24:50|8882.5|8879.7|8882.4|8879.6|8882.6|8879.8|8882.4|8879.6|8
1644470700000|2022-02-10 05:25:00|8882.9|8880.1|8882.2|8879.4|8882.9|8880.1|8882.2|8879.4|3
1644470710000|2022-02-10 05:25:10|||||||||3
1644470720000|2022-02-10 05:25:20|8881.2|8878.4|8881.2|8878.4|8881.2|8878.4|8881.2|8878.4|1
1644470730000|2022-02-10 05:25:30|8881.6|8878.8|8881.9|8879.1|8881.9|8879.1|8881.2|8878.4|9
1644470740000|2022-02-10 05:25:40|8882.5|8879.7|8883.2|8880.4|8883.9|8881.1|8882.5|8879.7|19
1644470750000|2022-02-10 05:25:50|8881.9|8879.1|8881.7|8878.9|8882.6|8879.8|8881.6|8878.8|27
1644470760000|2022-02-10 05:26:00|8881.9|8879.1|8881.4|8878.6|8881.9|8879.1|8881.2|8878.4|5
1644470770000|2022-02-10 05:26:10|8881.9|8879.1|8882.2|8879.4|8882.2|8879.4|8881.2|8878.4|1
1644470780000|2022-02-10 05:26:20|8881.9|8879.1|8881.4|8878.6|8881.9|8879.1|8881.4|8878.6|6
1644470790000|2022-02-10 05:26:30|8881.2|8878.4|8881.2|8878.4|8881.2|8878.4|8881.2|8878.4|0
1644470800000|2022-02-10 05:26:40|||||||||1
1644470810000|2022-02-10 05:26:50|||||||||2
1644470820000|2022-02-10 05:27:00|8880.8|8878|8881.2|8878.4|8881.2|8878.4|8880.8|8878|2
1644470830000|2022-02-10 05:27:10|8880.8|8878|8881.2|8878.4|8881.2|8878.4|8880.8|8878|5
1644470840000|2022-02-10 05:27:20|8881.3|8878.5|8881.3|8878.5|8881.8|8879|8881.2|8878.4|8
1644470850000|2022-02-10 05:27:30|8881.8|8879|8880.8|8878|8881.8|8879|8880.8|8878|46
1644470870000|2022-02-10 05:27:50|8880.3|8877.5|8880.8|8878|8880.8|8878|8880.2|8877.4|4
1644470880000|2022-02-10 05:28:00|8880.7|8877.9|8880.7|8877.9|8880.8|8878|8880.7|8877.9|4
1644470890000|2022-02-10 05:28:10|8880.8|8878|8879.8|8877|8880.8|8878|8879.7|8876.9|11
1644470900000|2022-02-10 05:28:20|8879.7|8876.9|8879.8|8877|8879.8|8877|8879.7|8876.9|3
1644470910000|2022-02-10 05:28:30|8879.7|8876.9|8879.3|8876.5|8879.8|8877|8879.2|8876.4|4
1644470920000|2022-02-10 05:28:40|8878.8|8876|8878.8|8876|8878.8|8876|8878.8|8876|5
1644470930000|2022-02-10 05:28:50|||||||||2
1644470940000|2022-02-10 05:29:00|8878.7|8875.9|8879.3|8876.5|8879.3|8876.5|8878.7|8875.9|9
1644470950000|2022-02-10 05:29:10|8879.8|8877|8879.8|8877|8879.8|8877|8879.3|8876.5|6
1644470990000|2022-02-10 05:29:50|8880.1|8877.3|8880.3|8877.5|8880.8|8878|8879.8|8877|19
1644471000000|2022-02-10 05:30:00|8880.8|8878|8880.8|8878|8881.8|8879|8880.1|8877.3|23
1644471010000|2022-02-10 05:30:10|8880.3|8877.5|8879.7|8876.9|8880.3|8877.5|8879.2|8876.4|4
1644471020000|2022-02-10 05:30:20|8879.6|8876.8|8882.8|8880|8887.2|8884.4|8878.2|8875.4|207
1644471030000|2022-02-10 05:30:30|8882.7|8879.9|8882.8|8880|8883|8880.2|8882.7|8879.9|1
1644471040000|2022-02-10 05:30:40|8883|8880.2|8883.8|8881|8883.8|8881|8882.8|8880|1
1644471060000|2022-02-10 05:31:00|8883.6|8880.8|8882.8|8880|8883.6|8880.8|8882.8|8880|5
1644471070000|2022-02-10 05:31:10|8882.6|8879.8|8881.2|8878.4|8882.6|8879.8|8881.2|8878.4|13
1644471080000|2022-02-10 05:31:20|8881.8|8879|8881.7|8878.9|8881.8|8879|8881.3|8878.5|6
1644471090000|2022-02-10 05:31:30|8881.6|8878.8|8881.2|8878.4|8881.7|8878.9|8881.2|8878.4|1
1644471100000|2022-02-10 05:31:40|8881.7|8878.9|8880.7|8877.9|8881.7|8878.9|8880.7|8877.9|3
1644471110000|2022-02-10 05:31:50|8880.6|8877.8|8880.8|8878|8880.8|8878|8880.2|8877.4|0
1644471120000|2022-02-10 05:32:00|8880.7|8877.9|8879.8|8877|8880.7|8877.9|8879.7|8876.9|9
1644471130000|2022-02-10 05:32:10|8879.7|8876.9|8879.7|8876.9|8880.2|8877.4|8879.2|8876.4|2
1644471140000|2022-02-10 05:32:20|8879.2|8876.4|8879.2|8876.4|8879.2|8876.4|8879.2|8876.4|0
1644471150000|2022-02-10 05:32:30|8878.8|8876|8878.7|8875.9|8878.8|8876|8878.7|8875.9|4
1644471160000|2022-02-10 05:32:40|8878.8|8876|8878.3|8875.5|8878.8|8876|8877.8|8875|7
1644471170000|2022-02-10 05:32:50|8878.7|8875.9|8878.8|8876|8878.8|8876|8877.7|8874.9|9
1644471180000|2022-02-10 05:33:00|8878.7|8875.9|8879.8|8877|8879.8|8877|8878.7|8875.9|2
1644471190000|2022-02-10 05:33:10|8880.1|8877.3|8880.8|8878|8880.8|8878|8880.1|8877.3|2
1644471200000|2022-02-10 05:33:20|8881|8878.2|8881.2|8878.4|8881.7|8878.9|8881|8878.2|5
1644471210000|2022-02-10 05:33:30|8880.8|8878|8879.7|8876.9|8880.8|8878|8879.2|8876.4|5
1644471220000|2022-02-10 05:33:40|8879.6|8876.8|8878.7|8875.9|8879.7|8876.9|8877.8|8875|12
1644471230000|2022-02-10 05:33:50|8878.8|8876|8879.2|8876.4|8879.7|8876.9|8878.2|8875.4|13
1644471240000|2022-02-10 05:34:00|8879.3|8876.5|8879.7|8876.9|8879.8|8877|8879.2|8876.4|5
1644471250000|2022-02-10 05:34:10|8879.6|8876.8|8877.7|8874.9|8879.7|8876.9|8877.6|8874.8|18
1644471260000|2022-02-10 05:34:20|8877.8|8875|8877.8|8875|8878.2|8875.4|8877.7|8874.9|4
1644471270000|2022-02-10 05:34:30|8878.3|8875.5|8877.7|8874.9|8878.7|8875.9|8877.2|8874.4|40
1644471280000|2022-02-10 05:34:40|8877.6|8874.8|8876.8|8874|8877.6|8874.8|8876.7|8873.9|16
1644471290000|2022-02-10 05:34:50|8876.7|8873.9|8876.8|8874|8877.7|8874.9|8876.7|8873.9|9
1644471300000|2022-02-10 05:35:00|8877.1|8874.3|8879.2|8876.4|8879.8|8877|8877.1|8874.3|33
1644471310000|2022-02-10 05:35:10|8878.8|8876|8878.3|8875.5|8878.8|8876|8878.2|8875.4|1
1644471320000|2022-02-10 05:35:20|8878.7|8875.9|8878.8|8876|8878.8|8876|8878.7|8875.9|2
1644471340000|2022-02-10 05:35:40|8878.7|8875.9|8877.8|8875|8878.7|8875.9|8877.2|8874.4|13
1644471350000|2022-02-10 05:35:50|8878.2|8875.4|8878.7|8875.9|8878.7|8875.9|8878.2|8875.4|1
1644471360000|2022-02-10 05:36:00|8878.6|8875.8|8878.2|8875.4|8878.8|8876|8878.2|8875.4|7
1644471380000|2022-02-10 05:36:20|8878.5|8875.7|8880.6|8877.8|8880.6|8877.8|8878.2|8875.4|26
1644471390000|2022-02-10 05:36:30|8880.7|8877.9|8881.8|8879|8882.2|8879.4|8880.7|8877.9|30
1644471400000|2022-02-10 05:36:40|8881.7|8878.9|8881.7|8878.9|8881.8|8879|8881.2|8878.4|4
1644471410000|2022-02-10 05:36:50|8881.3|8878.5|8881.7|8878.9|8881.7|8878.9|8881.2|8878.4|1
1644471420000|2022-02-10 05:37:00|8881.8|8879|8881.2|8878.4|8881.8|8879|8881.2|8878.4|2
1644471430000|2022-02-10 05:37:10|8881.7|8878.9|8883.7|8880.9|8883.7|8880.9|8881.7|8878.9|12
1644471440000|2022-02-10 05:37:20|8883.3|8880.5|8881.8|8879|8883.3|8880.5|8881.7|8878.9|7
1644471450000|2022-02-10 05:37:30|8882.2|8879.4|8882.7|8879.9|8882.8|8880|8882.2|8879.4|1
1644471460000|2022-02-10 05:37:40|8882.8|8880|8882.7|8879.9|8882.8|8880|8882.7|8879.9|0
1644471470000|2022-02-10 05:37:50|8882.8|8880|8882.8|8880|8882.8|8880|8882.2|8879.4|2
1644471480000|2022-02-10 05:38:00|8883.3|8880.5|8882.7|8879.9|8883.7|8880.9|8882.2|8879.4|5
1644471490000|2022-02-10 05:38:10|8882.2|8879.4|8881.6|8878.8|8882.7|8879.9|8881.2|8878.4|3
1644471500000|2022-02-10 05:38:20|8881.3|8878.5|8880.6|8877.8|8881.3|8878.5|8880.6|8877.8|3
1644471510000|2022-02-10 05:38:30|8880.1|8877.3|8879.7|8876.9|8880.1|8877.3|8879.7|8876.9|10
1644471520000|2022-02-10 05:38:40|8879.6|8876.8|8879.7|8876.9|8879.7|8876.9|8879.6|8876.8|0
1644471540000|2022-02-10 05:39:00|8879.8|8877|8879.8|8877|8880.7|8877.9|8879.8|8877|2
1644471550000|2022-02-10 05:39:10|8880.6|8877.8|8879.7|8876.9|8880.6|8877.8|8879.6|8876.8|8
1644471560000|2022-02-10 05:39:20|8879.6|8876.8|8878.7|8875.9|8879.7|8876.9|8878.7|8875.9|3
1644471570000|2022-02-10 05:39:30|8878.6|8875.8|8878.6|8875.8|8878.7|8875.9|8878.6|8875.8|2
1644471580000|2022-02-10 05:39:40|8878.7|8875.9|8878.8|8876|8878.8|8876|8878.7|8875.9|2
1644471590000|2022-02-10 05:39:50|8879.2|8876.4|8879.6|8876.8|8879.6|8876.8|8878.6|8875.8|5
1644471600000|2022-02-10 05:40:00|8878.7|8875.9|8877.1|8874.3|8878.7|8875.9|8877.1|8874.3|23
1644471610000|2022-02-10 05:40:10|8877.4|8874.6|8877.6|8874.8|8877.7|8874.9|8877.4|8874.6|6
1644471620000|2022-02-10 05:40:20|8878.2|8875.4|8878.7|8875.9|8879.6|8876.8|8877.6|8874.8|21
1644471630000|2022-02-10 05:40:30|8878.6|8875.8|8878.2|8875.4|8878.6|8875.8|8878.2|8875.4|0
1644471640000|2022-02-10 05:40:40|8877.7|8874.9|8876.7|8873.9|8877.7|8874.9|8876.6|8873.8|6
1644471650000|2022-02-10 05:40:50|8876.6|8873.8|8876.7|8873.9|8876.7|8873.9|8876.6|8873.8|0
1644471660000|2022-02-10 05:41:00|8876.6|8873.8|8876.7|8873.9|8876.7|8873.9|8876.6|8873.8|1
1644471670000|2022-02-10 05:41:10|8876.6|8873.8|8875.7|8872.9|8876.6|8873.8|8875.6|8872.8|5
1644471680000|2022-02-10 05:41:20|8875.6|8872.8|8876.7|8873.9|8876.8|8874|8875.6|8872.8|1
1644471690000|2022-02-10 05:41:30|8876.6|8873.8|8874.4|8871.6|8876.7|8873.9|8873.9|8871.1|25
1644471700000|2022-02-10 05:41:40|8874.6|8871.8|8873.5|8870.7|8874.6|8871.8|8873.4|8870.6|10
1644471710000|2022-02-10 05:41:50|8873.7|8870.9|8873.5|8870.7|8873.7|8870.9|8873.4|8870.6|5
1644471720000|2022-02-10 05:42:00|8873.4|8870.6|8873.5|8870.7|8873.5|8870.7|8873|8870.2|5
1644471730000|2022-02-10 05:42:10|8873|8870.2|8872.7|8869.9|8873|8870.2|8872.5|8869.7|13
1644471740000|2022-02-10 05:42:20|8872.8|8870|8872.7|8869.9|8873.2|8870.4|8872.5|8869.7|4
1644471750000|2022-02-10 05:42:30|8872.5|8869.7|8872.5|8869.7|8872.7|8869.9|8872.5|8869.7|4
1644471760000|2022-02-10 05:42:40|8871.9|8869.1|8871.9|8869.1|8872.4|8869.6|8871.9|8869.1|9
1644471770000|2022-02-10 05:42:50|8871.5|8868.7|8871.5|8868.7|8871.5|8868.7|8871.5|8868.7|12
1644471780000|2022-02-10 05:43:00|8871.8|8869|8872.5|8869.7|8872.5|8869.7|8871.8|8869|3
1644471790000|2022-02-10 05:43:10|8872|8869.2|8872.5|8869.7|8873|8870.2|8871.5|8868.7|39
1644471800000|2022-02-10 05:43:20|8872.7|8869.9|8872.5|8869.7|8872.7|8869.9|8872.5|8869.7|1
1644471810000|2022-02-10 05:43:30|8872.7|8869.9|8873.2|8870.4|8873.2|8870.4|8872.7|8869.9|3
1644471820000|2022-02-10 05:43:40|8873.5|8870.7|8872.5|8869.7|8873.5|8870.7|8872.5|8869.7|1
1644471830000|2022-02-10 05:43:50|8872.4|8869.6|8871.5|8868.7|8872.4|8869.6|8871.5|8868.7|9
1644471840000|2022-02-10 05:44:00|8871.8|8869|8871.8|8869|8872.5|8869.7|8871.7|8868.9|4
1644471850000|2022-02-10 05:44:10|8871.5|8868.7|8871.7|8868.9|8871.7|8868.9|8870.7|8867.9|20
1644471860000|2022-02-10 05:44:20|8871.5|8868.7|8870.5|8867.7|8871.7|8868.9|8869.8|8867|27
1644471870000|2022-02-10 05:44:30|8870.2|8867.4|8871.2|8868.4|8871.5|8868.7|8869.7|8866.9|6
1644471880000|2022-02-10 05:44:40|8871|8868.2|8870.7|8867.9|8871.2|8868.4|8870.7|8867.9|11
1644471890000|2022-02-10 05:44:50|8870.5|8867.7|8870.7|8867.9|8870.7|8867.9|8870.5|8867.7|6
1644471900000|2022-02-10 05:45:00|8870.8|8868|8868.5|8865.7|8870.8|8868|8868.5|8865.7|11
1644471910000|2022-02-10 05:45:10|8868.7|8865.9|8867.8|8865|8868.8|8866|8867.5|8864.7|42
1644471920000|2022-02-10 05:45:20|8867.7|8864.9|8866.7|8863.9|8867.7|8864.9|8866.7|8863.9|12
1644471930000|2022-02-10 05:45:30|8866.5|8863.7|8866.5|8863.7|8867.7|8864.9|8866.5|8863.7|5
1644471940000|2022-02-10 05:45:40|8866|8863.2|8866.5|8863.7|8866.5|8863.7|8866|8863.2|8
1644471950000|2022-02-10 05:45:50|8866.7|8863.9|8866.7|8863.9|8866.8|8864|8866.5|8863.7|14
1644471960000|2022-02-10 05:46:00|8866.8|8864|8865.5|8862.7|8867.5|8864.7|8865.5|8862.7|22
1644471970000|2022-02-10 05:46:10|8865.2|8862.4|8864.9|8862.1|8865.8|8863|8864.8|8862|14
1644471980000|2022-02-10 05:46:20|8865.3|8862.5|8864.3|8861.5|8866.7|8863.9|8864.2|8861.4|16
1644471990000|2022-02-10 05:46:30|8864.4|8861.6|8864.7|8861.9|8864.9|8862.1|8864.4|8861.6|10
1644472000000|2022-02-10 05:46:40|8864.8|8862|8863.9|8861.1|8865.7|8862.9|8863.9|8861.1|10
1644472010000|2022-02-10 05:46:50|8863.8|8861|8863.8|8861|8864.3|8861.5|8863.8|8861|5
1644472020000|2022-02-10 05:47:00|8863.7|8860.9|8863.2|8860.4|8863.8|8861|8863.2|8860.4|14
1644472030000|2022-02-10 05:47:10|8863.3|8860.5|8863.3|8860.5|8863.3|8860.5|8862.8|8860|5
1644472040000|2022-02-10 05:47:20|8863.8|8861|8863.7|8860.9|8863.8|8861|8863.7|8860.9|9
1644472050000|2022-02-10 05:47:30|8863.8|8861|8862.7|8859.9|8863.8|8861|8862.7|8859.9|13
1644472060000|2022-02-10 05:47:40|8862.5|8859.7|8862.7|8859.9|8862.8|8860|8862.5|8859.7|4
1644472070000|2022-02-10 05:47:50|||||||||4
1644472080000|2022-02-10 05:48:00|8862.8|8860|8863.2|8860.4|8863.2|8860.4|8862.7|8859.9|1
1644472090000|2022-02-10 05:48:10|8863.3|8860.5|8865.2|8862.4|8865.2|8862.4|8863.3|8860.5|24
1644472100000|2022-02-10 05:48:20|8864.9|8862.1|8864.8|8862|8865.2|8862.4|8864.5|8861.7|20
1644472110000|2022-02-10 05:48:30|8864.7|8861.9|8864.8|8862|8864.8|8862|8864.7|8861.9|2
1644472120000|2022-02-10 05:48:40|||||||||1
1644472130000|2022-02-10 05:48:50|||||||||1
1644472140000|2022-02-10 05:49:00|8865.2|8862.4|8865.2|8862.4|8865.8|8863|8865.2|8862.4|8
1644472150000|2022-02-10 05:49:10|8865.3|8862.5|8865.7|8862.9|8865.8|8863|8865.2|8862.4|5
1644472160000|2022-02-10 05:49:20|8865.8|8863|8866.2|8863.4|8866.2|8863.4|8865.7|8862.9|5
1644472180000|2022-02-10 05:49:40|8866|8863.2|8865.8|8863|8866|8863.2|8865.4|8862.6|11
1644472190000|2022-02-10 05:49:50|8866.2|8863.4|8865.8|8863|8866.2|8863.4|8865.8|8863|2
1644472200000|2022-02-10 05:50:00|8865.7|8862.9|8864.8|8862|8865.7|8862.9|8864.7|8861.9|9
1644472210000|2022-02-10 05:50:10|8865.2|8862.4|8865.7|8862.9|8865.7|8862.9|8865.2|8862.4|1
1644472220000|2022-02-10 05:50:20|8865.5|8862.7|8864.8|8862|8865.7|8862.9|8864.8|8862|4
1644472230000|2022-02-10 05:50:30|8865.2|8862.4|8864.8|8862|8865.2|8862.4|8864.8|8862|0
1644472240000|2022-02-10 05:50:40|8864.9|8862.1|8865.2|8862.4|8865.3|8862.5|8864.8|8862|3
1644472250000|2022-02-10 05:50:50|8864.8|8862|8864.8|8862|8865.2|8862.4|8864.7|8861.9|33
1644472260000|2022-02-10 05:51:00|8864.7|8861.9|8864.7|8861.9|8864.8|8862|8864.7|8861.9|21
1644472270000|2022-02-10 05:51:10|8864.9|8862.1|8865.8|8863|8866.2|8863.4|8864.9|8862.1|25
1644472280000|2022-02-10 05:51:20|8865.7|8862.9|8866.8|8864|8866.8|8864|8865.7|8862.9|5
1644472290000|2022-02-10 05:51:30|8866.3|8863.5|8864.8|8862|8866.3|8863.5|8864.8|8862|10
1644472300000|2022-02-10 05:51:40|8865.2|8862.4|8865.4|8862.6|8865.4|8862.6|8865.2|8862.4|4
1644472310000|2022-02-10 05:51:50|8865.8|8863|8865.8|8863|8865.8|8863|8865.8|8863|0
1644472320000|2022-02-10 05:52:00|8866.2|8863.4|8866.2|8863.4|8866.2|8863.4|8866.2|8863.4|0
1644472330000|2022-02-10 05:52:10|8866.3|8863.5|8867.7|8864.9|8867.8|8865|8866.3|8863.5|12
1644472340000|2022-02-10 05:52:20|8867.8|8865|8867.8|8865|8867.8|8865|8867.7|8864.9|2
1644472350000|2022-02-10 05:52:30|8867.7|8864.9|8867.8|8865|8868.2|8865.4|8867.7|8864.9|2
1644472360000|2022-02-10 05:52:40|8867.1|8864.3|8867.6|8864.8|8867.6|8864.8|8867.1|8864.3|8
1644472370000|2022-02-10 05:52:50|8867.1|8864.3|8865.6|8862.8|8867.1|8864.3|8865.6|8862.8|5
1644472380000|2022-02-10 05:53:00|||||||||1
1644472390000|2022-02-10 05:53:10|8865.8|8863|8865.5|8862.7|8865.8|8863|8865.5|8862.7|1
1644472400000|2022-02-10 05:53:20|8865.6|8862.8|8865.8|8863|8865.8|8863|8865.6|8862.8|2
1644472420000|2022-02-10 05:53:40|8865.5|8862.7|8864.8|8862|8865.5|8862.7|8864.8|8862|3
1644472430000|2022-02-10 05:53:50|8864.6|8861.8|8864.6|8861.8|8864.8|8862|8864.5|8861.7|11
1644472440000|2022-02-10 05:54:00|||||||||2
1644472450000|2022-02-10 05:54:10|8864.5|8861.7|8864.5|8861.7|8864.6|8861.8|8864.1|8861.3|1
1644472460000|2022-02-10 05:54:20|8864.6|8861.8|8862.6|8859.8|8864.6|8861.8|8862.5|8859.7|23
1644472470000|2022-02-10 05:54:30|8862.5|8859.7|8863.5|8860.7|8863.6|8860.8|8862.5|8859.7|1
1644472480000|2022-02-10 05:54:40|8863.1|8860.3|8862.1|8859.3|8863.5|8860.7|8862.1|8859.3|8
1644472490000|2022-02-10 05:54:50|8861.9|8859.1|8862.5|8859.7|8863.1|8860.3|8861.6|8858.8|10
1644472500000|2022-02-10 05:55:00|8862.6|8859.8|8862.8|8860|8863.1|8860.3|8862.6|8859.8|2
1644472510000|2022-02-10 05:55:10|8863.5|8860.7|8863.6|8860.8|8863.6|8860.8|8863.5|8860.7|4
1644472520000|2022-02-10 05:55:20|8863.8|8861|8863.6|8860.8|8864.1|8861.3|8863.6|8860.8|2
1644472530000|2022-02-10 05:55:30|8863.5|8860.7|8863.6|8860.8|8863.6|8860.8|8863.5|8860.7|0
1644472540000|2022-02-10 05:55:40|8863.5|8860.7|8863.1|8860.3|8863.6|8860.8|8863.1|8860.3|2
1644472550000|2022-02-10 05:55:50|8863.3|8860.5|8863.1|8860.3|8863.3|8860.5|8863.1|8860.3|0
1644472560000|2022-02-10 05:56:00|8862.6|8859.8|8861.8|8859|8863.8|8861|8861.3|8858.5|26
1644472570000|2022-02-10 05:56:10|8861.5|8858.7|8859.8|8857|8861.8|8859|8859.1|8856.3|67
1644472580000|2022-02-10 05:56:20|8860|8857.2|8860.8|8858|8861.6|8858.8|8860|8857.2|22
1644472590000|2022-02-10 05:56:30|8860.6|8857.8|8859.8|8857|8860.6|8857.8|8859.1|8856.3|18
1644472600000|2022-02-10 05:56:40|8859.1|8856.3|8856.8|8854|8859.6|8856.8|8856.4|8853.6|65
1644472610000|2022-02-10 05:56:50|8856.6|8853.8|8849.6|8846.8|8856.8|8854|8848.1|8845.3|294
1644472620000|2022-02-10 05:57:00|8849.5|8846.7|8851.5|8848.7|8851.6|8848.8|8849.5|8846.7|28
1644472630000|2022-02-10 05:57:10|8851.6|8848.8|8853.6|8850.8|8853.6|8850.8|8851.6|8848.8|7
1644472640000|2022-02-10 05:57:20|8854|8851.2|8853.5|8850.7|8854.6|8851.8|8852.5|8849.7|19
1644472650000|2022-02-10 05:57:30|8853.6|8850.8|8855.5|8852.7|8855.5|8852.7|8853.5|8850.7|17
1644472660000|2022-02-10 05:57:40|8855.6|8852.8|8855.5|8852.7|8856|8853.2|8855.5|8852.7|8
1644472670000|2022-02-10 05:57:50|8855|8852.2|8855.6|8852.8|8855.6|8852.8|8855|8852.2|4
1644472680000|2022-02-10 05:58:00|8855.5|8852.7|8857|8854.2|8857.5|8854.7|8855.5|8852.7|13
1644472690000|2022-02-10 05:58:10|8857.1|8854.3|8857.5|8854.7|8857.6|8854.8|8856.5|8853.7|8
1644472700000|2022-02-10 05:58:20|8857|8854.2|8856.6|8853.8|8857.4|8854.6|8856.5|8853.7|10
1644472710000|2022-02-10 05:58:30|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|2
1644472720000|2022-02-10 05:58:40|8856.6|8853.8|8856.6|8853.8|8856.6|8853.8|8856|8853.2|17
1644472730000|2022-02-10 05:58:50|8856.5|8853.7|8857.1|8854.3|8857.1|8854.3|8856.5|8853.7|19
1644472740000|2022-02-10 05:59:00|8857.6|8854.8|8858.1|8855.3|8858.6|8855.8|8857.6|8854.8|6
1644472750000|2022-02-10 05:59:10|8858.5|8855.7|8859.1|8856.3|8859.1|8856.3|8858.1|8855.3|9
1644472760000|2022-02-10 05:59:20|8858.6|8855.8|8859.5|8856.7|8859.5|8856.7|8858.6|8855.8|3
1644472770000|2022-02-10 05:59:30|8859|8856.2|8858.5|8855.7|8859|8856.2|8858.5|8855.7|4
1644472780000|2022-02-10 05:59:40|8858|8855.2|8858.5|8855.7|8859.5|8856.7|8857.1|8854.3|10
1644472790000|2022-02-10 05:59:50|8859.1|8856.3|8859.1|8856.3|8859.1|8856.3|8858.6|8855.8|3
1644472800000|2022-02-10 06:00:00|8859.5|8856.7|8858.5|8855.7|8860.5|8857.7|8857.6|8854.8|50
1644472810000|2022-02-10 06:00:10|8858.6|8855.8|8858.6|8855.8|8858.6|8855.8|8858.5|8855.7|3
1644472820000|2022-02-10 06:00:20|8858.8|8856|8860.6|8857.8|8860.6|8857.8|8858.6|8855.8|13
1644472830000|2022-02-10 06:00:30|8860.5|8857.7|8860.5|8857.7|8861.1|8858.3|8860.1|8857.3|9
1644472840000|2022-02-10 06:00:40|8860.6|8857.8|8860.5|8857.7|8860.6|8857.8|8860.1|8857.3|11
1644472850000|2022-02-10 06:00:50|8860.6|8857.8|8860.6|8857.8|8860.6|8857.8|8860.5|8857.7|1
1644472860000|2022-02-10 06:01:00|8860.8|8858|8860.6|8857.8|8861.5|8858.7|8860.5|8857.7|3
1644472870000|2022-02-10 06:01:10|8860.5|8857.7|8860.5|8857.7|8860.6|8857.8|8859.9|8857.1|11
1644472880000|2022-02-10 06:01:20|8860.6|8857.8|8862.6|8859.8|8863.1|8860.3|8860.6|8857.8|12
1644472890000|2022-02-10 06:01:30|8862.5|8859.7|8862.5|8859.7|8862.5|8859.7|8862|8859.2|8
1644472900000|2022-02-10 06:01:40|8862.6|8859.8|8862|8859.2|8863|8860.2|8862|8859.2|10
1644472910000|2022-02-10 06:01:50|8862.1|8859.3|8862|8859.2|8862.5|8859.7|8862|8859.2|4
1644472920000|2022-02-10 06:02:00|8862.4|8859.6|8864.6|8861.8|8864.6|8861.8|8862|8859.2|16
1644472930000|2022-02-10 06:02:10|8865.1|8862.3|8865.5|8862.7|8865.6|8862.8|8865|8862.2|8
1644472940000|2022-02-10 06:02:20|8866|8863.2|8866|8863.2|8866.5|8863.7|8865.5|8862.7|17
1644472950000|2022-02-10 06:02:30|8865.9|8863.1|8865.5|8862.7|8865.9|8863.1|8864.5|8861.7|13
1644472970000|2022-02-10 06:02:50|8865.6|8862.8|8865.5|8862.7|8866.5|8863.7|8865.5|8862.7|4
1644472980000|2022-02-10 06:03:00|8866.1|8863.3|8865.5|8862.7|8866.1|8863.3|8865.5|8862.7|6
1644472990000|2022-02-10 06:03:10|8865.6|8862.8|8866.5|8863.7|8866.6|8863.8|8865.5|8862.7|5
1644473000000|2022-02-10 06:03:20|8866.4|8863.6|8864.5|8861.7|8866.4|8863.6|8863|8860.2|23
1644473010000|2022-02-10 06:03:30|8865|8862.2|8863.5|8860.7|8865|8862.2|8863.5|8860.7|15
1644473020000|2022-02-10 06:03:40|8863.4|8860.6|8864.5|8861.7|8864.5|8861.7|8863.4|8860.6|10
1644473030000|2022-02-10 06:03:50|8864|8861.2|8864.5|8861.7|8865|8862.2|8863.7|8860.9|7
1644473040000|2022-02-10 06:04:00|||||||||4
1644473050000|2022-02-10 06:04:10|8864.4|8861.6|8865.5|8862.7|8865.5|8862.7|8864|8861.2|5
1644473060000|2022-02-10 06:04:20|8865.2|8862.4|8864.6|8861.8|8865.2|8862.4|8864.5|8861.7|5
1644473070000|2022-02-10 06:04:30|8865|8862.2|8865.1|8862.3|8865.1|8862.3|8865|8862.2|0
1644473080000|2022-02-10 06:04:40|8865.5|8862.7|8865.5|8862.7|8865.6|8862.8|8865.5|8862.7|3
1644473090000|2022-02-10 06:04:50|8865.6|8862.8|8865.6|8862.8|8866.1|8863.3|8865.1|8862.3|21
1644473100000|2022-02-10 06:05:00|8865.5|8862.7|8865.6|8862.8|8865.6|8862.8|8865.5|8862.7|4
1644473110000|2022-02-10 06:05:10|8865.5|8862.7|8865.5|8862.7|8865.5|8862.7|8865.5|8862.7|2
1644473120000|2022-02-10 06:05:20|8865.2|8862.4|8864.5|8861.7|8865.2|8862.4|8864|8861.2|10
1644473130000|2022-02-10 06:05:30|8864.4|8861.6|8863.6|8860.8|8864.5|8861.7|8863.5|8860.7|13
1644473140000|2022-02-10 06:05:40|8863.5|8860.7|8863.5|8860.7|8863.5|8860.7|8863.5|8860.7|1
1644473150000|2022-02-10 06:05:50|8863.4|8860.6|8863.5|8860.7|8863.5|8860.7|8863.4|8860.6|2
1644473160000|2022-02-10 06:06:00|8863.4|8860.6|8864.4|8861.6|8864.5|8861.7|8863.4|8860.6|5
1644473170000|2022-02-10 06:06:10|8864.5|8861.7|8864.6|8861.8|8864.6|8861.8|8864.1|8861.3|13
1644473180000|2022-02-10 06:06:20|8864.5|8861.7|8864.6|8861.8|8864.6|8861.8|8864.5|8861.7|0
1644473190000|2022-02-10 06:06:30|8865|8862.2|8864.6|8861.8|8865|8862.2|8864.6|8861.8|2
1644473200000|2022-02-10 06:06:40|8864.5|8861.7|8864|8861.2|8864.5|8861.7|8864|8861.2|3
1644473210000|2022-02-10 06:06:50|8863.9|8861.1|8863.5|8860.7|8863.9|8861.1|8863.1|8860.3|1
1644473220000|2022-02-10 06:07:00|8864|8861.2|8863.5|8860.7|8864|8861.2|8863.5|8860.7|1
1644473230000|2022-02-10 06:07:10|8863.6|8860.8|8863.5|8860.7|8863.6|8860.8|8863.5|8860.7|2
1644473240000|2022-02-10 06:07:20|||||||||1
1644473250000|2022-02-10 06:07:30|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|3
1644473260000|2022-02-10 06:07:40|||||||||2
1644473270000|2022-02-10 06:07:50|8864.6|8861.8|8864.5|8861.7|8865|8862.2|8864.5|8861.7|6
1644473280000|2022-02-10 06:08:00|8864.1|8861.3|8864.1|8861.3|8864.1|8861.3|8864.1|8861.3|1
1644473290000|2022-02-10 06:08:10|8864.8|8862|8864.5|8861.7|8865|8862.2|8864.5|8861.7|9
1644473300000|2022-02-10 06:08:20|8864.6|8861.8|8864.6|8861.8|8864.6|8861.8|8864.5|8861.7|0
1644473310000|2022-02-10 06:08:30|8864.5|8861.7|8864.3|8861.5|8864.5|8861.7|8864.3|8861.5|3
1644473320000|2022-02-10 06:08:40|8863.8|8861|8863.5|8860.7|8863.8|8861|8863.5|8860.7|0
1644473330000|2022-02-10 06:08:50|8863.6|8860.8|8864.5|8861.7|8864.5|8861.7|8863.6|8860.8|2
1644473340000|2022-02-10 06:09:00|8864.3|8861.5|8863.5|8860.7|8864.3|8861.5|8863.5|8860.7|1
1644473350000|2022-02-10 06:09:10|||||||||1
1644473360000|2022-02-10 06:09:20|8862.8|8860|8861.5|8858.7|8862.8|8860|8861|8858.2|36
1644473370000|2022-02-10 06:09:30|8861|8858.2|8861.5|8858.7|8861.5|8858.7|8861|8858.2|3
1644473390000|2022-02-10 06:09:50|8860.8|8858|8860.5|8857.7|8861.3|8858.5|8860.5|8857.7|9
1644473400000|2022-02-10 06:10:00|8861.1|8858.3|8859.5|8856.7|8861.5|8858.7|8859.5|8856.7|31
1644473410000|2022-02-10 06:10:10|||||||||2
1644473420000|2022-02-10 06:10:20|8859.2|8856.4|8859.5|8856.7|8859.5|8856.7|8858.5|8855.7|13
1644473440000|2022-02-10 06:10:40|8859.8|8857|8858.5|8855.7|8859.8|8857|8858.5|8855.7|6
1644473450000|2022-02-10 06:10:50|8858.8|8856|8858.5|8855.7|8858.8|8856|8858.5|8855.7|4
1644473460000|2022-02-10 06:11:00|8858.3|8855.5|8857|8854.2|8858.5|8855.7|8857|8854.2|10
1644473470000|2022-02-10 06:11:10|8857.1|8854.3|8856.5|8853.7|8857.3|8854.5|8856.5|8853.7|12
1644473480000|2022-02-10 06:11:20|8856.1|8853.3|8856.1|8853.3|8856.1|8853.3|8856.1|8853.3|4
1644473490000|2022-02-10 06:11:30|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|0
1644473500000|2022-02-10 06:11:40|8857.1|8854.3|8857.5|8854.7|8857.5|8854.7|8857.1|8854.3|4
1644473510000|2022-02-10 06:11:50|8856.1|8853.3|8855.5|8852.7|8856.5|8853.7|8855.5|8852.7|8
1644473520000|2022-02-10 06:12:00|8856|8853.2|8855.5|8852.7|8856|8853.2|8854.5|8851.7|29
1644473530000|2022-02-10 06:12:10|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|8856.3|8853.5|5
1644473540000|2022-02-10 06:12:20|||||||||4
1644473550000|2022-02-10 06:12:30|8856.6|8853.8|8856.5|8853.7|8856.6|8853.8|8856.5|8853.7|8
1644473560000|2022-02-10 06:12:40|||||||||1
1644473570000|2022-02-10 06:12:50|8856.2|8853.4|8854.5|8851.7|8856.2|8853.4|8854.5|8851.7|20
1644473580000|2022-02-10 06:13:00|8854.3|8851.5|8855.5|8852.7|8855.5|8852.7|8854.3|8851.5|12
1644473590000|2022-02-10 06:13:10|8855.3|8852.5|8855.5|8852.7|8855.5|8852.7|8855.3|8852.5|6
1644473600000|2022-02-10 06:13:20|8855.6|8852.8|8857.5|8854.7|8858.5|8855.7|8855.6|8852.8|21
1644473610000|2022-02-10 06:13:30|8857.6|8854.8|8858.3|8855.5|8858.5|8855.7|8857.6|8854.8|0
1644473620000|2022-02-10 06:13:40|8858|8855.2|8858.3|8855.5|8858.6|8855.8|8858|8855.2|4
1644473630000|2022-02-10 06:13:50|8858.5|8855.7|8858.6|8855.8|8859|8856.2|8858.3|8855.5|12
1644473650000|2022-02-10 06:14:10|8858.5|8855.7|8858|8855.2|8858.5|8855.7|8858|8855.2|4
1644473660000|2022-02-10 06:14:20|8857.8|8855|8858.6|8855.8|8859|8856.2|8857.5|8854.7|7
1644473670000|2022-02-10 06:14:30|8858.5|8855.7|8859.6|8856.8|8860.3|8857.5|8858.5|8855.7|12
1644473680000|2022-02-10 06:14:40|8859.5|8856.7|8859.5|8856.7|8859.6|8856.8|8859|8856.2|0
1644473690000|2022-02-10 06:14:50|8859.6|8856.8|8859.6|8856.8|8860.5|8857.7|8859.6|8856.8|5
1644473700000|2022-02-10 06:15:00|8859.5|8856.7|8858.5|8855.7|8859.5|8856.7|8858.3|8855.5|13
1644473710000|2022-02-10 06:15:10|8858|8855.2|8856.5|8853.7|8858|8855.2|8856.5|8853.7|9
1644473720000|2022-02-10 06:15:20|8856.6|8853.8|8856.6|8853.8|8857|8854.2|8856.5|8853.7|1
1644473730000|2022-02-10 06:15:30|8856.5|8853.7|8856|8853.2|8856.6|8853.8|8856|8853.2|3
1644473740000|2022-02-10 06:15:40|8855.8|8853|8855.5|8852.7|8855.8|8853|8855.5|8852.7|4
1644473750000|2022-02-10 06:15:50|8856.1|8853.3|8856.1|8853.3|8856.1|8853.3|8855.5|8852.7|6
1644473760000|2022-02-10 06:16:00|8856.6|8853.8|8855.5|8852.7|8856.6|8853.8|8854.8|8852|37
1644473770000|2022-02-10 06:16:10|8855.7|8852.9|8856.5|8853.7|8856.5|8853.7|8855.7|8852.9|2
1644473780000|2022-02-10 06:16:20|8856.6|8853.8|8856.3|8853.5|8857|8854.2|8856.3|8853.5|2
1644473790000|2022-02-10 06:16:30|8856.2|8853.4|8855|8852.2|8856.2|8853.4|8854.8|8852|1
1644473800000|2022-02-10 06:16:40|8855.3|8852.5|8854.5|8851.7|8855.3|8852.5|8854.5|8851.7|2
1644473810000|2022-02-10 06:16:50|8854.2|8851.4|8855.5|8852.7|8855.5|8852.7|8853.8|8851|26
1644473820000|2022-02-10 06:17:00|8855.6|8852.8|8855.5|8852.7|8855.6|8852.8|8855.5|8852.7|5
1644473830000|2022-02-10 06:17:10|8855.6|8852.8|8856.5|8853.7|8856.6|8853.8|8855.3|8852.5|24
1644473840000|2022-02-10 06:17:20|8856.6|8853.8|8857|8854.2|8857|8854.2|8856.6|8853.8|4
1644473850000|2022-02-10 06:17:30|8857.5|8854.7|8858.5|8855.7|8858.5|8855.7|8857.5|8854.7|15
1644473860000|2022-02-10 06:17:40|8858.3|8855.5|8857.8|8855|8858.5|8855.7|8857.5|8854.7|5
1644473870000|2022-02-10 06:17:50|8857.5|8854.7|8856.8|8854|8857.5|8854.7|8856.8|8854|4
1644473880000|2022-02-10 06:18:00|8856.5|8853.7|8857.6|8854.8|8857.6|8854.8|8856.5|8853.7|6
1644473890000|2022-02-10 06:18:10|8857.5|8854.7|8859.5|8856.7|8859.5|8856.7|8857.5|8854.7|9
1644473900000|2022-02-10 06:18:20|8859.6|8856.8|8859.5|8856.7|8859.6|8856.8|8859.5|8856.7|12
1644473910000|2022-02-10 06:18:30|8859.6|8856.8|8860.5|8857.7|8860.5|8857.7|8859.6|8856.8|3
1644473920000|2022-02-10 06:18:40|8860.3|8857.5|8857.6|8854.8|8860.3|8857.5|8857.5|8854.7|26
1644473930000|2022-02-10 06:18:50|8857.5|8854.7|8857.4|8854.6|8857.5|8854.7|8856.9|8854.1|18
1644473940000|2022-02-10 06:19:00|8857.3|8854.5|8857.4|8854.6|8857.4|8854.6|8857.3|8854.5|5
1644473950000|2022-02-10 06:19:10|8857.9|8855.1|8858.9|8856.1|8858.9|8856.1|8857.9|8855.1|3
1644473960000|2022-02-10 06:19:20|8858.4|8855.6|8858.3|8855.5|8858.4|8855.6|8858.3|8855.5|3
1644473970000|2022-02-10 06:19:30|8857.8|8855|8858.9|8856.1|8858.9|8856.1|8857.8|8855|3
1644473980000|2022-02-10 06:19:40|8859.4|8856.6|8859.4|8856.6|8859.4|8856.6|8859.4|8856.6|0
1644473990000|2022-02-10 06:19:50|||||||||2
1644474000000|2022-02-10 06:20:00|8859.3|8856.5|8859.4|8856.6|8859.4|8856.6|8858.8|8856|5
1644474010000|2022-02-10 06:20:10|8859.6|8856.8|8859.9|8857.1|8860.4|8857.6|8859.4|8856.6|8
1644474020000|2022-02-10 06:20:20|8859.4|8856.6|8860.3|8857.5|8860.4|8857.6|8859.4|8856.6|7
1644474030000|2022-02-10 06:20:30|8859.8|8857|8859.9|8857.1|8860.3|8857.5|8859.8|8857|2
1644474040000|2022-02-10 06:20:40|8859.4|8856.6|8859.6|8856.8|8859.6|8856.8|8858.9|8856.1|5
1644474050000|2022-02-10 06:20:50|8859.4|8856.6|8859.4|8856.6|8859.6|8856.8|8859.3|8856.5|2
1644474060000|2022-02-10 06:21:00|8859.2|8856.4|8859.3|8856.5|8859.3|8856.5|8858.9|8856.1|3
1644474070000|2022-02-10 06:21:10|8859.4|8856.6|8859.3|8856.5|8859.4|8856.6|8859.3|8856.5|4
1644474080000|2022-02-10 06:21:20|8858.8|8856|8858.4|8855.6|8858.8|8856|8858.4|8855.6|0
1644474090000|2022-02-10 06:21:30|8857.8|8855|8857.4|8854.6|8858.3|8855.5|8857.3|8854.5|6
1644474100000|2022-02-10 06:21:40|8857.3|8854.5|8858.3|8855.5|8858.4|8855.6|8856.8|8854|8
1644474110000|2022-02-10 06:21:50|8858.4|8855.6|8857.6|8854.8|8858.4|8855.6|8857.4|8854.6|0
1644474120000|2022-02-10 06:22:00|8857.4|8854.6|8858.3|8855.5|8858.4|8855.6|8857.4|8854.6|11
1644474130000|2022-02-10 06:22:10|8858.4|8855.6|8858.9|8856.1|8858.9|8856.1|8858.3|8855.5|2
1644474140000|2022-02-10 06:22:20|8859.1|8856.3|8858.4|8855.6|8859.4|8856.6|8858.4|8855.6|1
1644474150000|2022-02-10 06:22:30|8858.3|8855.5|8858.4|8855.6|8858.4|8855.6|8858.3|8855.5|0
1644474170000|2022-02-10 06:22:50|8858.3|8855.5|8858.3|8855.5|8858.3|8855.5|8858.3|8855.5|3
1644474180000|2022-02-10 06:23:00|8858.4|8855.6|8858.4|8855.6|8858.4|8855.6|8858.4|8855.6|1
1644474190000|2022-02-10 06:23:10|8858.6|8855.8|8859.4|8856.6|8859.4|8856.6|8858.6|8855.8|11
1644474210000|2022-02-10 06:23:30|8859.6|8856.8|8859.9|8857.1|8861.4|8858.6|8859.6|8856.8|16
1644474220000|2022-02-10 06:23:40|8860.4|8857.6|8860.4|8857.6|8860.4|8857.6|8860.3|8857.5|0
1644474230000|2022-02-10 06:23:50|8860.6|8857.8|8860.4|8857.6|8861.4|8858.6|8860.4|8857.6|9
1644474240000|2022-02-10 06:24:00|8861.1|8858.3|8860.4|8857.6|8861.4|8858.6|8860.3|8857.5|10
1644474250000|2022-02-10 06:24:10|8861|8858.2|8861.6|8858.8|8862.4|8859.6|8860.1|8857.3|34
1644474260000|2022-02-10 06:24:20|8861.7|8858.9|8862.4|8859.6|8863.1|8860.3|8861.7|8858.9|3
1644474270000|2022-02-10 06:24:30|8862.3|8859.5|8862.4|8859.6|8862.4|8859.6|8862.3|8859.5|0
1644474280000|2022-02-10 06:24:40|8862.6|8859.8|8864.1|8861.3|8864.1|8861.3|8862.3|8859.5|19
1644474290000|2022-02-10 06:24:50|8864.4|8861.6|8862.4|8859.6|8864.4|8861.6|8862.4|8859.6|22
1644474300000|2022-02-10 06:25:00|8862.7|8859.9|8863.4|8860.6|8863.6|8860.8|8862.4|8859.6|9
1644474310000|2022-02-10 06:25:10|8863.6|8860.8|8862.6|8859.8|8863.6|8860.8|8862.4|8859.6|4
1644474320000|2022-02-10 06:25:20|8862.4|8859.6|8862.8|8860|8862.8|8860|8862.4|8859.6|3
1644474330000|2022-02-10 06:25:30|8862.4|8859.6|8861.8|8859|8862.6|8859.8|8861.8|8859|7
1644474340000|2022-02-10 06:25:40|8861.9|8859.1|8862.5|8859.7|8863.4|8860.6|8861.9|8859.1|20
1644474350000|2022-02-10 06:25:50|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|7
1644474360000|2022-02-10 06:26:00|8861.6|8858.8|8861.4|8858.6|8862.4|8859.6|8860.9|8858.1|23
1644474370000|2022-02-10 06:26:10|8861.3|8858.5|8861.3|8858.5|8861.3|8858.5|8860.8|8858|2
1644474380000|2022-02-10 06:26:20|8861.4|8858.6|8861.3|8858.5|8861.4|8858.6|8861.3|8858.5|2
1644474390000|2022-02-10 06:26:30|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.3|8858.5|1
1644474400000|2022-02-10 06:26:40|8860.8|8858|8859.3|8856.5|8860.8|8858|8859.3|8856.5|8
1644474410000|2022-02-10 06:26:50|8858.8|8856|8856.3|8853.5|8858.8|8856|8855.4|8852.6|42
1644474420000|2022-02-10 06:27:00|8856.4|8853.6|8855.4|8852.6|8856.4|8853.6|8855.3|8852.5|21
1644474430000|2022-02-10 06:27:10|8855.6|8852.8|8856.4|8853.6|8856.4|8853.6|8855.3|8852.5|8
1644474440000|2022-02-10 06:27:20|8856.3|8853.5|8856.4|8853.6|8856.4|8853.6|8856.3|8853.5|1
1644474450000|2022-02-10 06:27:30|8857.4|8854.6|8857.6|8854.8|8857.6|8854.8|8857.4|8854.6|9
1644474460000|2022-02-10 06:27:40|8857.9|8855.1|8857.4|8854.6|8858.4|8855.6|8857.4|8854.6|4
1644474470000|2022-02-10 06:27:50|8857.3|8854.5|8857.3|8854.5|8857.4|8854.6|8857.3|8854.5|4
1644474480000|2022-02-10 06:28:00|8857.2|8854.4|8855.4|8852.6|8858.4|8855.6|8855.4|8852.6|19
1644474490000|2022-02-10 06:28:10|8855.6|8852.8|8854.9|8852.1|8855.6|8852.8|8854.8|8852|5
1644474500000|2022-02-10 06:28:20|8854.4|8851.6|8854.4|8851.6|8854.8|8852|8853.8|8851|11
1644474510000|2022-02-10 06:28:30|8854.3|8851.5|8854.3|8851.5|8854.3|8851.5|8853.8|8851|4
1644474520000|2022-02-10 06:28:40|8854.4|8851.6|8854.3|8851.5|8854.4|8851.6|8854.3|8851.5|2
1644474530000|2022-02-10 06:28:50|8854.4|8851.6|8854.3|8851.5|8854.4|8851.6|8854.3|8851.5|1
1644474540000|2022-02-10 06:29:00|8853.9|8851.1|8854.4|8851.6|8854.4|8851.6|8853.8|8851|5
1644474550000|2022-02-10 06:29:10|8854.6|8851.8|8856.3|8853.5|8856.3|8853.5|8854.6|8851.8|11
1644474560000|2022-02-10 06:29:20|8856.2|8853.4|8855.8|8853|8856.4|8853.6|8855.8|8853|3
1644474570000|2022-02-10 06:29:30|8856.3|8853.5|8854.4|8851.6|8856.3|8853.5|8854.3|8851.5|14
1644474580000|2022-02-10 06:29:40|8854.5|8851.7|8853.4|8850.6|8854.5|8851.7|8853.4|8850.6|7
1644474590000|2022-02-10 06:29:50|8853.5|8850.7|8853.4|8850.6|8853.5|8850.7|8853.4|8850.6|25
1644474600000|2022-02-10 06:30:00|8853.3|8850.5|8853.8|8851|8854.4|8851.6|8852|8849.2|41
1644474610000|2022-02-10 06:30:10|8853.9|8851.1|8853.4|8850.6|8854.4|8851.6|8853.4|8850.6|17
1644474620000|2022-02-10 06:30:20|8853.9|8851.1|8853.5|8850.7|8854.3|8851.5|8853.4|8850.6|6
1644474630000|2022-02-10 06:30:30|8853.9|8851.1|8856.4|8853.6|8857.4|8854.6|8853.9|8851.1|12
1644474640000|2022-02-10 06:30:40|||||||||2
1644474660000|2022-02-10 06:31:00|8856.9|8854.1|8857.9|8855.1|8857.9|8855.1|8856.8|8854|11
1644474670000|2022-02-10 06:31:10|8858|8855.2|8858.4|8855.6|8858.4|8855.6|8858|8855.2|3
1644474680000|2022-02-10 06:31:20|8858.5|8855.7|8859.3|8856.5|8859.4|8856.6|8858.5|8855.7|2
1644474690000|2022-02-10 06:31:30|8859.4|8856.6|8860.4|8857.6|8860.9|8858.1|8859.4|8856.6|11
1644474700000|2022-02-10 06:31:40|8860.5|8857.7|8859.8|8857|8860.5|8857.7|8859.8|8857|31
1644474710000|2022-02-10 06:31:50|8859.4|8856.6|8859.9|8857.1|8860|8857.2|8859.4|8856.6|6
1644474720000|2022-02-10 06:32:00|8859.8|8857|8859.4|8856.6|8859.8|8857|8858.4|8855.6|6
1644474730000|2022-02-10 06:32:10|8859.3|8856.5|8858.4|8855.6|8859.3|8856.5|8858.3|8855.5|23
1644474740000|2022-02-10 06:32:20|8858.3|8855.5|8858.3|8855.5|8858.4|8855.6|8858|8855.2|13
1644474750000|2022-02-10 06:32:30|8857.8|8855|8857.3|8854.5|8857.8|8855|8856.8|8854|9
1644474760000|2022-02-10 06:32:40|8856.8|8854|8855.9|8853.1|8856.8|8854|8855.8|8853|4
1644474770000|2022-02-10 06:32:50|8856.2|8853.4|8855.3|8852.5|8856.4|8853.6|8855.3|8852.5|10
1644474780000|2022-02-10 06:33:00|8855.4|8852.6|8856.5|8853.7|8856.9|8854.1|8855.3|8852.5|14
1644474790000|2022-02-10 06:33:10|8856.4|8853.6|8856.4|8853.6|8856.4|8853.6|8856.4|8853.6|1
1644474800000|2022-02-10 06:33:20|||||||||5
1644474810000|2022-02-10 06:33:30|8856.5|8853.7|8856.8|8854|8857.3|8854.5|8856.5|8853.7|12
1644474830000|2022-02-10 06:33:50|8857.4|8854.6|8856.8|8854|8857.4|8854.6|8856.8|8854|4
1644474840000|2022-02-10 06:34:00|8855.9|8853.1|8855.4|8852.6|8855.9|8853.1|8855.3|8852.5|12
1644474850000|2022-02-10 06:34:10|8855.3|8852.5|8855.4|8852.6|8855.4|8852.6|8854.9|8852.1|2
1644474860000|2022-02-10 06:34:20|8855.3|8852.5|8854.9|8852.1|8855.3|8852.5|8854.8|8852|3
1644474870000|2022-02-10 06:34:30|8854.8|8852|8854.9|8852.1|8854.9|8852.1|8854.8|8852|2
1644474880000|2022-02-10 06:34:40|8854.8|8852|8854.4|8851.6|8854.9|8852.1|8854.3|8851.5|8
1644474890000|2022-02-10 06:34:50|||||||||2
1644474900000|2022-02-10 06:35:00|8854.5|8851.7|8854.5|8851.7|8854.5|8851.7|8854.5|8851.7|0
1644474910000|2022-02-10 06:35:10|8854.4|8851.6|8854.5|8851.7|8854.5|8851.7|8854.4|8851.6|1
1644474920000|2022-02-10 06:35:20|8854.4|8851.6|8854.4|8851.6|8854.4|8851.6|8854.4|8851.6|0
1644474930000|2022-02-10 06:35:30|8854.5|8851.7|8856.4|8853.6|8856.9|8854.1|8854.5|8851.7|6
1644474940000|2022-02-10 06:35:40|8856.1|8853.3|8855.4|8852.6|8856.1|8853.3|8855.4|8852.6|3
1644474950000|2022-02-10 06:35:50|8855.5|8852.7|8856.3|8853.5|8856.3|8853.5|8855.5|8852.7|1
1644474960000|2022-02-10 06:36:00|8855.8|8853|8857.4|8854.6|8857.4|8854.6|8855.8|8853|4
1644474970000|2022-02-10 06:36:10|8857.3|8854.5|8857.4|8854.6|8857.4|8854.6|8857.3|8854.5|0
1644474980000|2022-02-10 06:36:20|8857.3|8854.5|8856.4|8853.6|8857.3|8854.5|8856.4|8853.6|4
1644474990000|2022-02-10 06:36:30|8856.5|8853.7|8857.4|8854.6|8857.4|8854.6|8856.5|8853.7|1
1644475000000|2022-02-10 06:36:40|8857.3|8854.5|8857.4|8854.6|8857.4|8854.6|8857.3|8854.5|1
1644475010000|2022-02-10 06:36:50|8857.9|8855.1|8857.4|8854.6|8857.9|8855.1|8857.4|8854.6|7
1644475020000|2022-02-10 06:37:00|8858.3|8855.5|8858.3|8855.5|8858.4|8855.6|8858.3|8855.5|1
1644475030000|2022-02-10 06:37:10|8858.4|8855.6|8858.4|8855.6|8858.4|8855.6|8858.4|8855.6|0
1644475040000|2022-02-10 06:37:20|8858.9|8856.1|8858.8|8856|8859.4|8856.6|8858.8|8856|0
1644475050000|2022-02-10 06:37:30|8858.9|8856.1|8859.4|8856.6|8859.4|8856.6|8858.9|8856.1|2
1644475060000|2022-02-10 06:37:40|8859.1|8856.3|8858.4|8855.6|8859.1|8856.3|8858.4|8855.6|2
1644475070000|2022-02-10 06:37:50|8858.5|8855.7|8859.3|8856.5|8859.4|8856.6|8858.5|8855.7|0
1644475080000|2022-02-10 06:38:00|8859.4|8856.6|8859.3|8856.5|8860.3|8857.5|8859.3|8856.5|7
1644475090000|2022-02-10 06:38:10|8859.1|8856.3|8859.4|8856.6|8859.4|8856.6|8858.8|8856|1
1644475100000|2022-02-10 06:38:20|8859.5|8856.7|8860.4|8857.6|8860.4|8857.6|8859.5|8856.7|0
1644475110000|2022-02-10 06:38:30|8859.8|8857|8860.4|8857.6|8860.4|8857.6|8859.8|8857|5
1644475120000|2022-02-10 06:38:40|8860.7|8857.9|8860.4|8857.6|8861.4|8858.6|8860.4|8857.6|9
1644475130000|2022-02-10 06:38:50|||||||||2
1644475140000|2022-02-10 06:39:00|8860.5|8857.7|8861.1|8858.3|8861.4|8858.6|8860.4|8857.6|5
1644475150000|2022-02-10 06:39:10|8861.3|8858.5|8860.4|8857.6|8861.4|8858.6|8860.3|8857.5|1
1644475160000|2022-02-10 06:39:20|8860.5|8857.7|8860.4|8857.6|8860.5|8857.7|8860.4|8857.6|4
1644475180000|2022-02-10 06:39:40|8860.3|8857.5|8860.4|8857.6|8860.4|8857.6|8860.3|8857.5|4
1644475190000|2022-02-10 06:39:50|8860.3|8857.5|8860.4|8857.6|8860.4|8857.6|8859.4|8856.6|11
1644475200000|2022-02-10 06:40:00|8860.3|8857.5|8860.4|8857.6|8861.4|8858.6|8860.3|8857.5|4
1644475210000|2022-02-10 06:40:10|8860.5|8857.7|8861.4|8858.6|8861.4|8858.6|8860.5|8857.7|1
1644475220000|2022-02-10 06:40:20|8861.1|8858.3|8860.8|8858|8861.1|8858.3|8860.8|8858|2
1644475230000|2022-02-10 06:40:30|8860.9|8858.1|8860.9|8858.1|8861|8858.2|8860.8|8858|5
1644475240000|2022-02-10 06:40:40|8860.8|8858|8861.4|8858.6|8861.4|8858.6|8860.8|8858|0
1644475260000|2022-02-10 06:41:00|8861.3|8858.5|8861.3|8858.5|8861.4|8858.6|8860.8|8858|8
1644475270000|2022-02-10 06:41:10|8861.4|8858.6|8859.4|8856.6|8861.4|8858.6|8859.4|8856.6|5
1644475280000|2022-02-10 06:41:20|8859.9|8857.1|8859.4|8856.6|8860.4|8857.6|8859.4|8856.6|4
1644475290000|2022-02-10 06:41:30|||||||||1
1644475300000|2022-02-10 06:41:40|8859.3|8856.5|8858.4|8855.6|8859.3|8856.5|8858.4|8855.6|2
1644475310000|2022-02-10 06:41:50|8858.3|8855.5|8858.4|8855.6|8858.4|8855.6|8858.3|8855.5|2
1644475320000|2022-02-10 06:42:00|8858.5|8855.7|8859.3|8856.5|8859.4|8856.6|8858.5|8855.7|2
1644475330000|2022-02-10 06:42:10|8859.4|8856.6|8858.4|8855.6|8860.4|8857.6|8858.4|8855.6|5
1644475340000|2022-02-10 06:42:20|8858.3|8855.5|8858.4|8855.6|8858.4|8855.6|8858.3|8855.5|5
1644475350000|2022-02-10 06:42:30|8859.3|8856.5|8859.3|8856.5|8859.4|8856.6|8859.3|8856.5|3
1644475360000|2022-02-10 06:42:40|8859.4|8856.6|8859.3|8856.5|8859.4|8856.6|8859.3|8856.5|0
1644475370000|2022-02-10 06:42:50|8859.4|8856.6|8859.4|8856.6|8859.4|8856.6|8859.4|8856.6|0
1644475380000|2022-02-10 06:43:00|8859.3|8856.5|8859.4|8856.6|8859.4|8856.6|8859.3|8856.5|0
1644475390000|2022-02-10 06:43:10|8859.3|8856.5|8859.4|8856.6|8859.4|8856.6|8859.3|8856.5|1
1644475400000|2022-02-10 06:43:20|8859.3|8856.5|8860.4|8857.6|8860.4|8857.6|8859.1|8856.3|9
1644475420000|2022-02-10 06:43:40|8860.9|8858.1|8860.4|8857.6|8860.9|8858.1|8860.4|8857.6|7
1644475440000|2022-02-10 06:44:00|8860.5|8857.7|8861.3|8858.5|8861.4|8858.6|8860.5|8857.7|6
1644475450000|2022-02-10 06:44:10|8861.4|8858.6|8862.4|8859.6|8862.4|8859.6|8861.3|8858.5|3
1644475460000|2022-02-10 06:44:20|8862.5|8859.7|8863.4|8860.6|8863.4|8860.6|8862.5|8859.7|2
1644475470000|2022-02-10 06:44:30|||||||||1
1644475490000|2022-02-10 06:44:50|8863.5|8860.7|8864.4|8861.6|8864.5|8861.7|8863.5|8860.7|24
1644475500000|2022-02-10 06:45:00|8864.3|8861.5|8861.4|8858.6|8864.3|8861.5|8861.4|8858.6|20
1644475510000|2022-02-10 06:45:10|8861.5|8858.7|8860.4|8857.6|8862.5|8859.7|8860.4|8857.6|10
1644475520000|2022-02-10 06:45:20|8861.2|8858.4|8861.4|8858.6|8861.4|8858.6|8860.7|8857.9|6
1644475530000|2022-02-10 06:45:30|8861.2|8858.4|8861|8858.2|8861.2|8858.4|8860.7|8857.9|3
1644475540000|2022-02-10 06:45:40|8860.9|8858.1|8860.2|8857.4|8860.9|8858.1|8859.7|8856.9|1
1644475550000|2022-02-10 06:45:50|8860.4|8857.6|8861.4|8858.6|8861.4|8858.6|8860.4|8857.6|0
1644475560000|2022-02-10 06:46:00|8861.5|8858.7|8861.4|8858.6|8861.5|8858.7|8861.4|8858.6|0
1644475580000|2022-02-10 06:46:20|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|8
1644475590000|2022-02-10 06:46:30|8861.4|8858.6|8861.2|8858.4|8861.4|8858.6|8861.2|8858.4|1
1644475600000|2022-02-10 06:46:40|8861.1|8858.3|8860.4|8857.6|8861.1|8858.3|8860.4|8857.6|2
1644475630000|2022-02-10 06:47:10|8860.2|8857.4|8859.4|8856.6|8860.2|8857.4|8859.4|8856.6|6
1644475640000|2022-02-10 06:47:20|8859.5|8856.7|8861.5|8858.7|8861.5|8858.7|8859.5|8856.7|4
1644475650000|2022-02-10 06:47:30|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.2|8858.4|0
1644475660000|2022-02-10 06:47:40|8861.2|8858.4|8860.4|8857.6|8861.4|8858.6|8860.4|8857.6|4
1644475670000|2022-02-10 06:47:50|8861.2|8858.4|8861.4|8858.6|8861.4|8858.6|8861.2|8858.4|6
1644475680000|2022-02-10 06:48:00|8861|8858.2|8861.2|8858.4|8861.4|8858.6|8860.4|8857.6|8
1644475690000|2022-02-10 06:48:10|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|0
1644475700000|2022-02-10 06:48:20|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|0
1644475710000|2022-02-10 06:48:30|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|1
1644475730000|2022-02-10 06:48:50|8861.6|8858.8|8863.2|8860.4|8863.2|8860.4|8861.6|8858.8|14
1644475740000|2022-02-10 06:49:00|8863.4|8860.6|8863.4|8860.6|8863.5|8860.7|8863.4|8860.6|9
1644475750000|2022-02-10 06:49:10|8863.2|8860.4|8863.4|8860.6|8863.4|8860.6|8863.2|8860.4|2
1644475760000|2022-02-10 06:49:20|8862.7|8859.9|8864.2|8861.4|8864.2|8861.4|8862.7|8859.9|5
1644475770000|2022-02-10 06:49:30|8864|8861.2|8863.4|8860.6|8864|8861.2|8863.4|8860.6|5
1644475780000|2022-02-10 06:49:40|8863.5|8860.7|8864.4|8861.6|8864.4|8861.6|8863.5|8860.7|2
1644475790000|2022-02-10 06:49:50|8865|8862.2|8865.4|8862.6|8865.4|8862.6|8865|8862.2|10
1644475800000|2022-02-10 06:50:00|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|14
1644475810000|2022-02-10 06:50:10|8864.9|8862.1|8864.2|8861.4|8865.4|8862.6|8864.2|8861.4|32
1644475820000|2022-02-10 06:50:20|8864.4|8861.6|8864.2|8861.4|8864.4|8861.6|8864.2|8861.4|6
1644475830000|2022-02-10 06:50:30|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|1
1644475840000|2022-02-10 06:50:40|8864.5|8861.7|8865.2|8862.4|8865.4|8862.6|8864.5|8861.7|3
1644475850000|2022-02-10 06:50:50|8865.1|8862.3|8864.9|8862.1|8865.4|8862.6|8864.7|8861.9|2
1644475860000|2022-02-10 06:51:00|8865.2|8862.4|8864.2|8861.4|8865.4|8862.6|8864.2|8861.4|4
1644475870000|2022-02-10 06:51:10|8863.9|8861.1|8864.2|8861.4|8864.2|8861.4|8863.4|8860.6|2
1644475880000|2022-02-10 06:51:20|8863.7|8860.9|8863.2|8860.4|8864.2|8861.4|8862.9|8860.1|8
1644475890000|2022-02-10 06:51:30|8863.4|8860.6|8863.4|8860.6|8863.4|8860.6|8863.2|8860.4|3
1644475900000|2022-02-10 06:51:40|8863.2|8860.4|8862.7|8859.9|8863.2|8860.4|8862.7|8859.9|2
1644475910000|2022-02-10 06:51:50|8862.5|8859.7|8861.9|8859.1|8862.5|8859.7|8861.4|8858.6|19
1644475920000|2022-02-10 06:52:00|8862.4|8859.6|8863.2|8860.4|8863.2|8860.4|8862.4|8859.6|6
1644475930000|2022-02-10 06:52:10|8863.4|8860.6|8864.2|8861.4|8864.4|8861.6|8863.4|8860.6|9
1644475940000|2022-02-10 06:52:20|8864.6|8861.8|8865.4|8862.6|8865.4|8862.6|8864.4|8861.6|17
1644475950000|2022-02-10 06:52:30|||||||||1
1644475960000|2022-02-10 06:52:40|8865.6|8862.8|8866.4|8863.6|8866.4|8863.6|8865.6|8862.8|6
1644475970000|2022-02-10 06:52:50|8865.4|8862.6|8866.7|8863.9|8866.7|8863.9|8865.4|8862.6|19
1644475980000|2022-02-10 06:53:00|8867.4|8864.6|8869.2|8866.4|8869.4|8866.6|8867.4|8864.6|76
1644475990000|2022-02-10 06:53:10|8869.4|8866.6|8868|8865.2|8869.4|8866.6|8867.6|8864.8|27
1644476000000|2022-02-10 06:53:20|8868.4|8865.6|8868.4|8865.6|8868.4|8865.6|8868.4|8865.6|2
1644476010000|2022-02-10 06:53:30|8868.6|8865.8|8868.4|8865.6|8869.4|8866.6|8868.4|8865.6|13
1644476020000|2022-02-10 06:53:40|8868.5|8865.7|8868.4|8865.6|8868.9|8866.1|8868.4|8865.6|6
1644476030000|2022-02-10 06:53:50|8868.2|8865.4|8867.7|8864.9|8868.2|8865.4|8867.7|8864.9|7
1644476040000|2022-02-10 06:54:00|8867|8864.2|8867.5|8864.7|8867.5|8864.7|8866.5|8863.7|14
1644476050000|2022-02-10 06:54:10|8867.4|8864.6|8867.9|8865.1|8868.2|8865.4|8867.4|8864.6|10
1644476060000|2022-02-10 06:54:20|8868.2|8865.4|8869.4|8866.6|8869.4|8866.6|8868.2|8865.4|2
1644476070000|2022-02-10 06:54:30|8869.9|8867.1|8869.4|8866.6|8870|8867.2|8869.4|8866.6|4
1644476080000|2022-02-10 06:54:40|8869.5|8866.7|8870|8867.2|8870|8867.2|8869.5|8866.7|6
1644476090000|2022-02-10 06:54:50|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|5
1644476100000|2022-02-10 06:55:00|8870.2|8867.4|8869.2|8866.4|8870.2|8867.4|8869.2|8866.4|7
1644476110000|2022-02-10 06:55:10|8869.4|8866.6|8867.4|8864.6|8869.4|8866.6|8867.4|8864.6|3
1644476120000|2022-02-10 06:55:20|8868.2|8865.4|8867.4|8864.6|8868.2|8865.4|8867.4|8864.6|2
1644476130000|2022-02-10 06:55:30|8867.5|8864.7|8866.9|8864.1|8867.9|8865.1|8866.9|8864.1|6
1644476140000|2022-02-10 06:55:40|8867.4|8864.6|8867.4|8864.6|8867.5|8864.7|8867.4|8864.6|2
1644476150000|2022-02-10 06:55:50|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|8867.2|8864.4|6
1644476160000|2022-02-10 06:56:00|8866.7|8863.9|8868.2|8865.4|8868.8|8866|8866.3|8863.5|9
1644476170000|2022-02-10 06:56:10|8867.5|8864.7|8866.3|8863.5|8867.5|8864.7|8866.3|8863.5|2
1644476180000|2022-02-10 06:56:20|8866.5|8863.7|8866.5|8863.7|8866.5|8863.7|8866.3|8863.5|0
1644476190000|2022-02-10 06:56:30|8866.6|8863.8|8866.5|8863.7|8866.6|8863.8|8866.5|8863.7|1
1644476200000|2022-02-10 06:56:40|8866.3|8863.5|8865.5|8862.7|8866.5|8863.7|8865.5|8862.7|14
1644476210000|2022-02-10 06:56:50|8865.3|8862.5|8865.5|8862.7|8865.5|8862.7|8865.3|8862.5|1
1644476220000|2022-02-10 06:57:00|8865.3|8862.5|8865.5|8862.7|8866|8863.2|8864.3|8861.5|25
1644476230000|2022-02-10 06:57:10|8865.6|8862.8|8866.5|8863.7|8866.5|8863.7|8865.6|8862.8|0
1644476240000|2022-02-10 06:57:20|||||||||1
1644476250000|2022-02-10 06:57:30|8867.2|8864.4|8866.7|8863.9|8867.2|8864.4|8866.7|8863.9|1
1644476260000|2022-02-10 06:57:40|8866.3|8863.5|8866.5|8863.7|8866.5|8863.7|8865.8|8863|8
1644476270000|2022-02-10 06:57:50|8866.3|8863.5|8866.5|8863.7|8866.5|8863.7|8866.3|8863.5|2
1644476280000|2022-02-10 06:58:00|8866.3|8863.5|8865.3|8862.5|8866.5|8863.7|8865.2|8862.4|26
1644476290000|2022-02-10 06:58:10|8865.5|8862.7|8865.5|8862.7|8866|8863.2|8865.5|8862.7|2
1644476300000|2022-02-10 06:58:20|8865.3|8862.5|8865.5|8862.7|8865.5|8862.7|8865.2|8862.4|1
1644476310000|2022-02-10 06:58:30|8865.3|8862.5|8865.5|8862.7|8865.5|8862.7|8865.3|8862.5|1
1644476320000|2022-02-10 06:58:40|||||||||1
1644476330000|2022-02-10 06:58:50|8865.3|8862.5|8865.5|8862.7|8865.5|8862.7|8865.3|8862.5|7
1644476340000|2022-02-10 06:59:00|8865.8|8863|8865.5|8862.7|8865.8|8863|8865.5|8862.7|2
1644476360000|2022-02-10 06:59:20|8865.3|8862.5|8865.3|8862.5|8865.3|8862.5|8865.3|8862.5|0
1644476370000|2022-02-10 06:59:30|8865.2|8862.4|8864.5|8861.7|8865.2|8862.4|8864.5|8861.7|5
1644476380000|2022-02-10 06:59:40|8864.8|8862|8864.3|8861.5|8864.8|8862|8864.3|8861.5|2
1644476390000|2022-02-10 06:59:50|8864|8861.2|8864.5|8861.7|8864.5|8861.7|8864|8861.2|16
1644476400000|2022-02-10 07:00:00|8864.8|8862|8857.8|8855|8864.8|8862|8857.8|8855|28
1644476410000|2022-02-10 07:00:10|8857.3|8854.5|8856.8|8854|8857.5|8854.7|8856.8|8854|18
1644476420000|2022-02-10 07:00:20|8857|8854.2|8857.3|8854.5|8857.5|8854.7|8857|8854.2|2
1644476430000|2022-02-10 07:00:30|8857.2|8854.4|8859.3|8856.5|8859.3|8856.5|8856.8|8854|8
1644476440000|2022-02-10 07:00:40|8858.8|8856|8857.8|8855|8859.3|8856.5|8857.7|8854.9|25
1644476450000|2022-02-10 07:00:50|8858.3|8855.5|8857.3|8854.5|8858.3|8855.5|8857.3|8854.5|4
1644476460000|2022-02-10 07:01:00|8856.7|8853.9|8856.3|8853.5|8857.3|8854.5|8856.3|8853.5|9
1644476470000|2022-02-10 07:01:10|8856.2|8853.4|8856.2|8853.4|8856.3|8853.5|8855.7|8852.9|22
1644476480000|2022-02-10 07:01:20|8856.3|8853.5|8856.3|8853.5|8856.3|8853.5|8856.2|8853.4|5
1644476490000|2022-02-10 07:01:30|8856.2|8853.4|8856.3|8853.5|8856.3|8853.5|8856.2|8853.4|1
1644476500000|2022-02-10 07:01:40|8856.2|8853.4|8856.2|8853.4|8856.3|8853.5|8856.1|8853.3|5
1644476510000|2022-02-10 07:01:50|8855.7|8852.9|8855.7|8852.9|8855.7|8852.9|8855.7|8852.9|2
1644476520000|2022-02-10 07:02:00|8855.3|8852.5|8850.3|8847.5|8855.3|8852.5|8848.3|8845.5|85
1644476530000|2022-02-10 07:02:10|8850.7|8847.9|8850.8|8848|8851.3|8848.5|8849.3|8846.5|38
1644476540000|2022-02-10 07:02:20|8850.7|8847.9|8850.8|8848|8851|8848.2|8850.3|8847.5|8
1644476550000|2022-02-10 07:02:30|8850.3|8847.5|8852.3|8849.5|8852.3|8849.5|8850.3|8847.5|11
1644476560000|2022-02-10 07:02:40|8851.8|8849|8851.5|8848.7|8851.8|8849|8851.5|8848.7|3
1644476570000|2022-02-10 07:02:50|8851.3|8848.5|8851.8|8849|8852|8849.2|8851.3|8848.5|6
1644476580000|2022-02-10 07:03:00|8851.7|8848.9|8854.3|8851.5|8854.3|8851.5|8851.7|8848.9|20
1644476590000|2022-02-10 07:03:10|8853.8|8851|8854.3|8851.5|8855.3|8852.5|8853.8|8851|4
1644476600000|2022-02-10 07:03:20|8854.8|8852|8853.3|8850.5|8855|8852.2|8853.3|8850.5|13
1644476610000|2022-02-10 07:03:30|8853.2|8850.4|8853.8|8851|8853.8|8851|8853.2|8850.4|3
1644476620000|2022-02-10 07:03:40|8853.7|8850.9|8852.2|8849.4|8853.8|8851|8852.2|8849.4|8
1644476630000|2022-02-10 07:03:50|||||||||1
1644476650000|2022-02-10 07:04:10|8850.3|8847.5|8849.2|8846.4|8850.8|8848|8848.5|8845.7|45
1644476660000|2022-02-10 07:04:20|8849.3|8846.5|8850.3|8847.5|8851.2|8848.4|8849.2|8846.4|10
1644476670000|2022-02-10 07:04:30|8850.5|8847.7|8851.3|8848.5|8851.3|8848.5|8850.3|8847.5|7
1644476680000|2022-02-10 07:04:40|8851.6|8848.8|8853.3|8850.5|8853.3|8850.5|8851.6|8848.8|4
1644476690000|2022-02-10 07:04:50|8853.8|8851|8854.8|8852|8854.8|8852|8853.3|8850.5|6
1644476700000|2022-02-10 07:05:00|8855.2|8852.4|8856.1|8853.3|8857.3|8854.5|8855.2|8852.4|9
1644476710000|2022-02-10 07:05:10|8855.3|8852.5|8853.8|8851|8855.3|8852.5|8853.3|8850.5|1
1644476720000|2022-02-10 07:05:20|8854.1|8851.3|8854.3|8851.5|8854.3|8851.5|8854.1|8851.3|2
1644476730000|2022-02-10 07:05:30|8854|8851.2|8853.8|8851|8854|8851.2|8853.3|8850.5|3
1644476740000|2022-02-10 07:05:40|8853.3|8850.5|8853.3|8850.5|8853.3|8850.5|8853.3|8850.5|0
1644476750000|2022-02-10 07:05:50|8853.7|8850.9|8853.8|8851|8853.8|8851|8852.7|8849.9|17
1644476760000|2022-02-10 07:06:00|8853.3|8850.5|8853.3|8850.5|8853.3|8850.5|8853.3|8850.5|1
1644476770000|2022-02-10 07:06:10|8853.8|8851|8854.3|8851.5|8854.3|8851.5|8853.8|8851|4
1644476780000|2022-02-10 07:06:20|8855|8852.2|8857.2|8854.4|8857.8|8855|8855|8852.2|32
1644476790000|2022-02-10 07:06:30|8856.8|8854|8856.3|8853.5|8856.8|8854|8855.8|8853|2
1644476800000|2022-02-10 07:06:40|8856.2|8853.4|8855.8|8853|8856.4|8853.6|8855.8|8853|13
1644476810000|2022-02-10 07:06:50|8855.9|8853.1|8855.8|8853|8856.3|8853.5|8855.8|8853|2
1644476820000|2022-02-10 07:07:00|8855.7|8852.9|8854.8|8852|8855.7|8852.9|8854.3|8851.5|5
1644476830000|2022-02-10 07:07:10|8855.3|8852.5|8855.8|8853|8855.8|8853|8855.3|8852.5|2
1644476850000|2022-02-10 07:07:30|8856.3|8853.5|8857.3|8854.5|8857.6|8854.8|8856.3|8853.5|7
1644476860000|2022-02-10 07:07:40|8857.9|8855.1|8858.2|8855.4|8858.8|8856|8857.9|8855.1|8
1644476870000|2022-02-10 07:07:50|8858.3|8855.5|8858.8|8856|8858.8|8856|8858.3|8855.5|1
1644476880000|2022-02-10 07:08:00|8858.9|8856.1|8861.3|8858.5|8861.3|8858.5|8858.9|8856.1|16
1644476890000|2022-02-10 07:08:10|8861.2|8858.4|8860.8|8858|8861.2|8858.4|8860.3|8857.5|13
1644476900000|2022-02-10 07:08:20|8860.7|8857.9|8860.3|8857.5|8860.7|8857.9|8859.8|8857|13
1644476910000|2022-02-10 07:08:30|8860.2|8857.4|8860.3|8857.5|8860.3|8857.5|8860.1|8857.3|6
1644476920000|2022-02-10 07:08:40|8860.2|8857.4|8860.3|8857.5|8860.3|8857.5|8859.3|8856.5|7
1644476930000|2022-02-10 07:08:50|8859.6|8856.8|8860.2|8857.4|8860.2|8857.4|8859.3|8856.5|3
1644476940000|2022-02-10 07:09:00|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|2
1644476950000|2022-02-10 07:09:10|8860.4|8857.6|8860.3|8857.5|8860.4|8857.6|8860.3|8857.5|0
1644476970000|2022-02-10 07:09:30|||||||||1
1644476980000|2022-02-10 07:09:40|8860.4|8857.6|8861.2|8858.4|8861.3|8858.5|8860.3|8857.5|7
1644476990000|2022-02-10 07:09:50|8861.3|8858.5|8861.3|8858.5|8861.3|8858.5|8861.2|8858.4|3
1644477000000|2022-02-10 07:10:00|8861.2|8858.4|8861.2|8858.4|8861.3|8858.5|8860.3|8857.5|7
1644477010000|2022-02-10 07:10:10|||||||||1
1644477020000|2022-02-10 07:10:20|8860.8|8858|8861.3|8858.5|8861.3|8858.5|8860.8|8858|2
1644477030000|2022-02-10 07:10:30|8861.2|8858.4|8865.3|8862.5|8865.3|8862.5|8861.2|8858.4|43
1644477040000|2022-02-10 07:10:40|8864.9|8862.1|8865.3|8862.5|8865.3|8862.5|8864.3|8861.5|8
1644477050000|2022-02-10 07:10:50|8864.6|8861.8|8861.3|8858.5|8864.6|8861.8|8860.3|8857.5|13
1644477060000|2022-02-10 07:11:00|8861.6|8858.8|8863.3|8860.5|8863.4|8860.6|8861.6|8858.8|4
1644477070000|2022-02-10 07:11:10|8863.1|8860.3|8861.4|8858.6|8863.1|8860.3|8861.3|8858.5|7
1644477080000|2022-02-10 07:11:20|8861.3|8858.5|8860.8|8858|8861.4|8858.6|8860.4|8857.6|2
1644477090000|2022-02-10 07:11:30|8860.4|8857.6|8861.3|8858.5|8861.4|8858.6|8860.4|8857.6|2
1644477100000|2022-02-10 07:11:40|8861.4|8858.6|8861.8|8859|8862.3|8859.5|8861.4|8858.6|1
1644477110000|2022-02-10 07:11:50|8861.4|8858.6|8863.4|8860.6|8864.3|8861.5|8861.4|8858.6|9
1644477120000|2022-02-10 07:12:00|8863.9|8861.1|8863.4|8860.6|8863.9|8861.1|8863.3|8860.5|3
1644477130000|2022-02-10 07:12:10|8863.3|8860.5|8863.4|8860.6|8863.4|8860.6|8863.3|8860.5|3
1644477140000|2022-02-10 07:12:20|8863.6|8860.8|8863.4|8860.6|8863.9|8861.1|8863.3|8860.5|3
1644477150000|2022-02-10 07:12:30|8863.3|8860.5|8861.4|8858.6|8863.3|8860.5|8861.4|8858.6|0
1644477160000|2022-02-10 07:12:40|8861.3|8858.5|8861.3|8858.5|8861.4|8858.6|8861.3|8858.5|0
1644477170000|2022-02-10 07:12:50|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|1
1644477180000|2022-02-10 07:13:00|8861.6|8858.8|8862.8|8860|8862.8|8860|8861.6|8858.8|1
1644477190000|2022-02-10 07:13:10|8862.7|8859.9|8862.3|8859.5|8862.7|8859.9|8862.3|8859.5|1
1644477200000|2022-02-10 07:13:20|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.3|8858.5|0
1644477210000|2022-02-10 07:13:30|8861.3|8858.5|8861.3|8858.5|8861.8|8859|8861.3|8858.5|3
1644477220000|2022-02-10 07:13:40|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|8861.4|8858.6|0
1644477230000|2022-02-10 07:13:50|8861.3|8858.5|8861.3|8858.5|8861.3|8858.5|8861.3|8858.5|0
1644477240000|2022-02-10 07:14:00|8861.4|8858.6|8862.8|8860|8862.8|8860|8861.4|8858.6|0
1644477250000|2022-02-10 07:14:10|8862.4|8859.6|8862.4|8859.6|8862.4|8859.6|8862.3|8859.5|2
1644477260000|2022-02-10 07:14:20|8862.3|8859.5|8862.4|8859.6|8862.4|8859.6|8862.3|8859.5|0
1644477270000|2022-02-10 07:14:30|8862.6|8859.8|8862.4|8859.6|8863.3|8860.5|8862.4|8859.6|0
1644477280000|2022-02-10 07:14:40|8862.3|8859.5|8862.3|8859.5|8862.4|8859.6|8862.3|8859.5|0
1644477290000|2022-02-10 07:14:50|8862|8859.2|8856.8|8854|8862|8859.2|8856.2|8853.4|31
1644477300000|2022-02-10 07:15:00|8857.3|8854.5|8857.3|8854.5|8857.3|8854.5|8857.3|8854.5|1
1644477310000|2022-02-10 07:15:10|8857.4|8854.6|8856.3|8853.5|8857.4|8854.6|8856.3|8853.5|6
1644477320000|2022-02-10 07:15:20|8856.4|8853.6|8856.3|8853.5|8856.9|8854.1|8856.3|8853.5|4
1644477330000|2022-02-10 07:15:30|8856.7|8853.9|8855.3|8852.5|8856.8|8854|8855.3|8852.5|13
1644477340000|2022-02-10 07:15:40|8855.4|8852.6|8855.3|8852.5|8855.4|8852.6|8855.3|8852.5|9
1644477350000|2022-02-10 07:15:50|8855.2|8852.4|8854.3|8851.5|8855.2|8852.4|8854.3|8851.5|6
1644477360000|2022-02-10 07:16:00|8854.4|8851.6|8858.3|8855.5|8858.3|8855.5|8854.4|8851.6|19
1644477370000|2022-02-10 07:16:10|8858.4|8855.6|8859.2|8856.4|8859.2|8856.4|8858.3|8855.5|4
1644477390000|2022-02-10 07:16:30|8859|8856.2|8859|8856.2|8859.2|8856.4|8857.3|8854.5|8
1644477400000|2022-02-10 07:16:40|8858.7|8855.9|8858.2|8855.4|8858.7|8855.9|8858.2|8855.4|1
1644477410000|2022-02-10 07:16:50|8858|8855.2|8858.3|8855.5|8858.3|8855.5|8858|8855.2|2
1644477420000|2022-02-10 07:17:00|8858.4|8855.6|8858.3|8855.5|8859.3|8856.5|8858.3|8855.5|8
1644477430000|2022-02-10 07:17:10|8858.4|8855.6|8858.3|8855.5|8858.4|8855.6|8858.3|8855.5|2
1644477440000|2022-02-10 07:17:20|8858.4|8855.6|8859.2|8856.4|8859.3|8856.5|8858.4|8855.6|1
1644477450000|2022-02-10 07:17:30|8859.3|8856.5|8859.3|8856.5|8859.3|8856.5|8859.2|8856.4|2
1644477480000|2022-02-10 07:18:00|8859.2|8856.4|8859.3|8856.5|8860.3|8857.5|8859.2|8856.4|22
1644477490000|2022-02-10 07:18:10|8859.2|8856.4|8859.2|8856.4|8859.2|8856.4|8859.2|8856.4|1
1644477510000|2022-02-10 07:18:30|8858.8|8856|8859.2|8856.4|8859.2|8856.4|8858.8|8856|2
1644477520000|2022-02-10 07:18:40|8859|8856.2|8857.8|8855|8859|8856.2|8857.8|8855|4
1644477530000|2022-02-10 07:18:50|8858.2|8855.4|8858|8855.2|8858.2|8855.4|8858|8855.2|0
1644477540000|2022-02-10 07:19:00|8857.7|8854.9|8857.2|8854.4|8857.7|8854.9|8856.8|8854|0
1644477550000|2022-02-10 07:19:10|8857.3|8854.5|8858.2|8855.4|8858.2|8855.4|8857.3|8854.5|3
1644477560000|2022-02-10 07:19:20|8858|8855.2|8859.2|8856.4|8859.2|8856.4|8857.7|8854.9|2
1644477570000|2022-02-10 07:19:30|8859.3|8856.5|8859.3|8856.5|8859.3|8856.5|8859.2|8856.4|1
1644477600000|2022-02-10 07:20:00|8859.9|8857.1|8860.7|8857.9|8861.3|8858.5|8859.9|8857.1|4
1644477610000|2022-02-10 07:20:10|8860.3|8857.5|8860.3|8857.5|8861.3|8858.5|8860.3|8857.5|5
1644477620000|2022-02-10 07:20:20|8861.2|8858.4|8861.3|8858.5|8861.3|8858.5|8860.8|8858|4
1644477630000|2022-02-10 07:20:30|8861|8858.2|8860.2|8857.4|8861|8858.2|8859.3|8856.5|9
1644477640000|2022-02-10 07:20:40|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|0
1644477650000|2022-02-10 07:20:50|8860.2|8857.4|8860.3|8857.5|8860.3|8857.5|8860.2|8857.4|0
1644477660000|2022-02-10 07:21:00|8860.2|8857.4|8861.2|8858.4|8861.2|8858.4|8860.2|8857.4|2
1644477670000|2022-02-10 07:21:10|8860.7|8857.9|8863.3|8860.5|8863.8|8861|8860.7|8857.9|16
1644477680000|2022-02-10 07:21:20|8863.4|8860.6|8863.3|8860.5|8864.3|8861.5|8863.3|8860.5|12
1644477690000|2022-02-10 07:21:30|8863.5|8860.7|8869.5|8866.7|8870.5|8867.7|8863.5|8860.7|70
1644477700000|2022-02-10 07:21:40|8869.4|8866.6|8868.5|8865.7|8869.5|8866.7|8867.5|8864.7|13
1644477710000|2022-02-10 07:21:50|8869.5|8866.7|8869.5|8866.7|8871.3|8868.5|8869.5|8866.7|35
1644477720000|2022-02-10 07:22:00|8869.9|8867.1|8870.5|8867.7|8870.5|8867.7|8869.2|8866.4|30
1644477730000|2022-02-10 07:22:10|8870.4|8867.6|8869.5|8866.7|8870.4|8867.6|8869.5|8866.7|2
1644477740000|2022-02-10 07:22:20|8870.4|8867.6|8870.5|8867.7|8870.5|8867.7|8869.5|8866.7|20
1644477750000|2022-02-10 07:22:30|8870.7|8867.9|8871.5|8868.7|8871.5|8868.7|8870.5|8867.7|5
1644477760000|2022-02-10 07:22:40|8870.5|8867.7|8871.5|8868.7|8871.5|8868.7|8870.5|8867.7|8
1644477770000|2022-02-10 07:22:50|8872.2|8869.4|8873.5|8870.7|8874|8871.2|8872.2|8869.4|29
1644477780000|2022-02-10 07:23:00|8873.4|8870.6|8875.7|8872.9|8876.2|8873.4|8871.9|8869.1|54
1644477790000|2022-02-10 07:23:10|8875.5|8872.7|8874.5|8871.7|8875.5|8872.7|8874.5|8871.7|19
1644477800000|2022-02-10 07:23:20|8875|8872.2|8875.5|8872.7|8875.5|8872.7|8874.5|8871.7|7
1644477810000|2022-02-10 07:23:30|8875.7|8872.9|8874.5|8871.7|8875.7|8872.9|8872.5|8869.7|40
1644477820000|2022-02-10 07:23:40|||||||||2
1644477830000|2022-02-10 07:23:50|8875.3|8872.5|8875.4|8872.6|8875.4|8872.6|8874.5|8871.7|65
1644477840000|2022-02-10 07:24:00|8875.3|8872.5|8875.5|8872.7|8876.5|8873.7|8874.5|8871.7|42
1644477850000|2022-02-10 07:24:10|8875.4|8872.6|8874.7|8871.9|8875.4|8872.6|8874.5|8871.7|10
1644477860000|2022-02-10 07:24:20|8874.8|8872|8873.5|8870.7|8875.2|8872.4|8872.5|8869.7|24
1644477870000|2022-02-10 07:24:30|8872.5|8869.7|8872.5|8869.7|8872.7|8869.9|8872.5|8869.7|19
1644477880000|2022-02-10 07:24:40|8872.7|8869.9|8874.7|8871.9|8874.8|8872|8872.5|8869.7|30
1644477890000|2022-02-10 07:24:50|8874.5|8871.7|8874.7|8871.9|8875.2|8872.4|8873.8|8871|7
1644477900000|2022-02-10 07:25:00|8874.5|8871.7|8877.5|8874.7|8877.5|8874.7|8874.5|8871.7|111
1644477910000|2022-02-10 07:25:10|8877.2|8874.4|8876.5|8873.7|8877.5|8874.7|8876.5|8873.7|19
1644477920000|2022-02-10 07:25:20|8876.8|8874|8876.5|8873.7|8877.5|8874.7|8876.5|8873.7|15
1644477930000|2022-02-10 07:25:30|8876.7|8873.9|8877.7|8874.9|8877.7|8874.9|8875.4|8872.6|43
1644477940000|2022-02-10 07:25:40|8877.5|8874.7|8878.2|8875.4|8878.2|8875.4|8877.5|8874.7|10
1644477950000|2022-02-10 07:25:50|8878|8875.2|8877.7|8874.9|8879.5|8876.7|8877.5|8874.7|25
1644477960000|2022-02-10 07:26:00|8877.5|8874.7|8877.5|8874.7|8877.7|8874.9|8876.2|8873.4|34
1644477970000|2022-02-10 07:26:10|8877.7|8874.9|8877.5|8874.7|8878.4|8875.6|8877.2|8874.4|15
1644477980000|2022-02-10 07:26:20|8876.7|8873.9|8880.5|8877.7|8881.9|8879.1|8876.5|8873.7|51
1644477990000|2022-02-10 07:26:30|8881.4|8878.6|8877.9|8875.1|8881.4|8878.6|8877.9|8875.1|32
1644478000000|2022-02-10 07:26:40|8878|8875.2|8877.9|8875.1|8878.4|8875.6|8877.9|8875.1|5
1644478010000|2022-02-10 07:26:50|8878.3|8875.5|8877.9|8875.1|8878.4|8875.6|8877.9|8875.1|1
1644478020000|2022-02-10 07:27:00|8877.5|8874.7|8876.9|8874.1|8877.9|8875.1|8876.5|8873.7|31
1644478030000|2022-02-10 07:27:10|8876.5|8873.7|8876.5|8873.7|8876.9|8874.1|8876.5|8873.7|2
1644478040000|2022-02-10 07:27:20|8876.1|8873.3|8877.5|8874.7|8877.5|8874.7|8876.1|8873.3|5
1644478050000|2022-02-10 07:27:30|||||||||1
1644478060000|2022-02-10 07:27:40|8877.4|8874.6|8877.4|8874.6|8877.5|8874.7|8877.4|8874.6|8
1644478070000|2022-02-10 07:27:50|8877|8874.2|8876.9|8874.1|8877.5|8874.7|8876.9|8874.1|7
1644478080000|2022-02-10 07:28:00|8877|8874.2|8876.9|8874.1|8877.4|8874.6|8876.9|8874.1|2
1644478100000|2022-02-10 07:28:20|8877|8874.2|8875.9|8873.1|8877.4|8874.6|8875.9|8873.1|5
1644478110000|2022-02-10 07:28:30|8876.5|8873.7|8875.9|8873.1|8876.5|8873.7|8875.9|8873.1|3
1644478120000|2022-02-10 07:28:40|||||||||4
1644478130000|2022-02-10 07:28:50|8875.1|8872.3|8875.9|8873.1|8875.9|8873.1|8875.1|8872.3|2
1644478140000|2022-02-10 07:29:00|8876|8873.2|8876.5|8873.7|8876.9|8874.1|8875.9|8873.1|11
1644478150000|2022-02-10 07:29:10|||||||||2
1644478160000|2022-02-10 07:29:20|||||||||3
1644478170000|2022-02-10 07:29:30|8875.9|8873.1|8875.9|8873.1|8876|8873.2|8875.5|8872.7|5
1644478180000|2022-02-10 07:29:40|8875.5|8872.7|8875.9|8873.1|8875.9|8873.1|8875.5|8872.7|1
1644478190000|2022-02-10 07:29:50|8875.5|8872.7|8875.5|8872.7|8875.5|8872.7|8875.4|8872.6|3
1644478200000|2022-02-10 07:30:00|8875.4|8872.6|8875|8872.2|8875.5|8872.7|8874.4|8871.6|22
1644478210000|2022-02-10 07:30:10|8875.1|8872.3|8875.9|8873.1|8875.9|8873.1|8875.1|8872.3|0
1644478220000|2022-02-10 07:30:20|8875.5|8872.7|8875.4|8872.6|8875.8|8873|8874.9|8872.1|9
1644478230000|2022-02-10 07:30:30|8874.9|8872.1|8874.5|8871.7|8875.4|8872.6|8874.5|8871.7|1
1644478240000|2022-02-10 07:30:40|8874.3|8871.5|8873.9|8871.1|8874.4|8871.6|8873.9|8871.1|6
1644478250000|2022-02-10 07:30:50|8873.5|8870.7|8872.5|8869.7|8873.5|8870.7|8872.5|8869.7|8
1644478260000|2022-02-10 07:31:00|8871.9|8869.1|8872.9|8870.1|8873|8870.2|8871.5|8868.7|20
1644478270000|2022-02-10 07:31:10|8873.3|8870.5|8874|8871.2|8875.9|8873.1|8873.3|8870.5|38
1644478280000|2022-02-10 07:31:20|8873.9|8871.1|8874|8871.2|8874.1|8871.3|8873.5|8870.7|12
1644478290000|2022-02-10 07:31:30|8873.9|8871.1|8872.5|8869.7|8873.9|8871.1|8871.5|8868.7|23
1644478300000|2022-02-10 07:31:40|8872.4|8869.6|8872.4|8869.6|8872.5|8869.7|8871.9|8869.1|11
1644478310000|2022-02-10 07:31:50|8871.9|8869.1|8872.9|8870.1|8873.5|8870.7|8871.9|8869.1|7
1644478320000|2022-02-10 07:32:00|8872.5|8869.7|8873.5|8870.7|8873.5|8870.7|8872.5|8869.7|18
1644478330000|2022-02-10 07:32:10|8873.4|8870.6|8875.4|8872.6|8875.9|8873.1|8873.4|8870.6|39
1644478340000|2022-02-10 07:32:20|8875.5|8872.7|8875.4|8872.6|8875.5|8872.7|8874.9|8872.1|4
1644478350000|2022-02-10 07:32:30|8875.5|8872.7|8876.4|8873.6|8877.9|8875.1|8875.5|8872.7|11
1644478360000|2022-02-10 07:32:40|8876.5|8873.7|8875.9|8873.1|8877.9|8875.1|8875.9|8873.1|6
1644478370000|2022-02-10 07:32:50|8876.3|8873.5|8876.4|8873.6|8876.4|8873.6|8875.9|8873.1|2
1644478380000|2022-02-10 07:33:00|8876.5|8873.7|8877.5|8874.7|8877.5|8874.7|8876.4|8873.6|0
1644478390000|2022-02-10 07:33:10|8877.9|8875.1|8879.5|8876.7|8880.4|8877.6|8877.9|8875.1|17
1644478400000|2022-02-10 07:33:20|8879.9|8877.1|8880.5|8877.7|8880.5|8877.7|8879.5|8876.7|5
1644478410000|2022-02-10 07:33:30|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|8880.9|8878.1|2
1644478420000|2022-02-10 07:33:40|8881.1|8878.3|8884.5|8881.7|8884.5|8881.7|8881.1|8878.3|58
1644478430000|2022-02-10 07:33:50|8884.9|8882.1|8882.5|8879.7|8884.9|8882.1|8882|8879.2|18
1644478440000|2022-02-10 07:34:00|8882.6|8879.8|8881|8878.2|8883.1|8880.3|8881|8878.2|37
1644478450000|2022-02-10 07:34:10|8881.1|8878.3|8881.5|8878.7|8881.9|8879.1|8879.9|8877.1|15
1644478460000|2022-02-10 07:34:20|||||||||1
1644478470000|2022-02-10 07:34:30|||||||||1
1644478480000|2022-02-10 07:34:40|8881.9|8879.1|8880.5|8877.7|8881.9|8879.1|8880.5|8877.7|13
1644478490000|2022-02-10 07:34:50|8880.4|8877.6|8881.5|8878.7|8881.5|8878.7|8880.4|8877.6|12
1644478500000|2022-02-10 07:35:00|8881.9|8879.1|8884.5|8881.7|8885.8|8883|8881.9|8879.1|84
1644478510000|2022-02-10 07:35:10|8884.4|8881.6|8884.5|8881.7|8884.5|8881.7|8883.5|8880.7|5
1644478520000|2022-02-10 07:35:20|8884.1|8881.3|8884|8881.2|8884.5|8881.7|8883.1|8880.3|12
1644478530000|2022-02-10 07:35:30|8884.1|8881.3|8882.5|8879.7|8884.1|8881.3|8882.5|8879.7|44
1644478540000|2022-02-10 07:35:40|8882|8879.2|8882.4|8879.6|8882.5|8879.7|8881.5|8878.7|18
1644478550000|2022-02-10 07:35:50|8882.2|8879.4|8880.5|8877.7|8882.2|8879.4|8880.5|8877.7|5
1644478560000|2022-02-10 07:36:00|8880.9|8878.1|8880.5|8877.7|8881.9|8879.1|8880.5|8877.7|7
1644478570000|2022-02-10 07:36:10|8881.4|8878.6|8880.5|8877.7|8881.5|8878.7|8880.5|8877.7|5
1644478580000|2022-02-10 07:36:20|8880.9|8878.1|8880.5|8877.7|8880.9|8878.1|8880.5|8877.7|0
1644478590000|2022-02-10 07:36:30|8880.9|8878.1|8880.5|8877.7|8880.9|8878.1|8880.2|8877.4|6
1644478600000|2022-02-10 07:36:40|8880.2|8877.4|8879.5|8876.7|8880.5|8877.7|8879.2|8876.4|8
1644478610000|2022-02-10 07:36:50|8879.4|8876.6|8878.5|8875.7|8879.5|8876.7|8878.4|8875.6|7
1644478620000|2022-02-10 07:37:00|8878.4|8875.6|8879.9|8877.1|8879.9|8877.1|8878.4|8875.6|7
1644478630000|2022-02-10 07:37:10|8879.7|8876.9|8876.9|8874.1|8879.7|8876.9|8876.9|8874.1|34
1644478640000|2022-02-10 07:37:20|8876.7|8873.9|8877.2|8874.4|8877.5|8874.7|8875.7|8872.9|26
1644478650000|2022-02-10 07:37:30|8877.4|8874.6|8877.5|8874.7|8877.9|8875.1|8877.2|8874.4|6
1644478660000|2022-02-10 07:37:40|8878.4|8875.6|8877.5|8874.7|8878.4|8875.6|8877.4|8874.6|4
1644478670000|2022-02-10 07:37:50|8877.4|8874.6|8876.4|8873.6|8877.4|8874.6|8876.2|8873.4|10
1644478680000|2022-02-10 07:38:00|8876.5|8873.7|8877.5|8874.7|8878.2|8875.4|8876.5|8873.7|13
1644478690000|2022-02-10 07:38:10|8877.6|8874.8|8878.4|8875.6|8878.5|8875.7|8877.5|8874.7|8
1644478700000|2022-02-10 07:38:20|8878.2|8875.4|8876.5|8873.7|8878.2|8875.4|8876.5|8873.7|7
1644478710000|2022-02-10 07:38:30|8876.9|8874.1|8878.5|8875.7|8878.5|8875.7|8876.5|8873.7|7
1644478720000|2022-02-10 07:38:40|8879|8876.2|8878.5|8875.7|8879.5|8876.7|8878.5|8875.7|11
1644478730000|2022-02-10 07:38:50|8878.4|8875.6|8878.5|8875.7|8878.5|8875.7|8878.4|8875.6|3
1644478740000|2022-02-10 07:39:00|8878.9|8876.1|8878.2|8875.4|8878.9|8876.1|8878.2|8875.4|8
1644478750000|2022-02-10 07:39:10|8878.4|8875.6|8878.5|8875.7|8879.5|8876.7|8878.4|8875.6|17
1644478760000|2022-02-10 07:39:20|8879.2|8876.4|8879.5|8876.7|8879.5|8876.7|8878.5|8875.7|6
1644478770000|2022-02-10 07:39:30|8879.4|8876.6|8878.5|8875.7|8879.4|8876.6|8878.5|8875.7|3
1644478780000|2022-02-10 07:39:40|8877.5|8874.7|8877.5|8874.7|8877.5|8874.7|8877.5|8874.7|7
1644478790000|2022-02-10 07:39:50|8877.4|8874.6|8876.9|8874.1|8877.4|8874.6|8876.5|8873.7|6
1644478800000|2022-02-10 07:40:00|8876.5|8873.7|8876.5|8873.7|8876.9|8874.1|8875.5|8872.7|13
1644478810000|2022-02-10 07:40:10|8876.4|8873.6|8876.5|8873.7|8877.5|8874.7|8876.4|8873.6|11
1644478820000|2022-02-10 07:40:20|8877.4|8874.6|8876|8873.2|8877.5|8874.7|8875.9|8873.1|6
1644478830000|2022-02-10 07:40:30|8875.9|8873.1|8876.5|8873.7|8876.5|8873.7|8874.5|8871.7|12
1644478840000|2022-02-10 07:40:40|8876.4|8873.6|8876.5|8873.7|8876.5|8873.7|8876.4|8873.6|12
1644478850000|2022-02-10 07:40:50|8877.1|8874.3|8878.4|8875.6|8878.5|8875.7|8877.1|8874.3|3
1644478860000|2022-02-10 07:41:00|8878.2|8875.4|8878.4|8875.6|8878.4|8875.6|8877.5|8874.7|1
1644478870000|2022-02-10 07:41:10|8878.5|8875.7|8878.4|8875.6|8878.5|8875.7|8877.9|8875.1|4
1644478880000|2022-02-10 07:41:20|8878.2|8875.4|8877.4|8874.6|8878.4|8875.6|8876.9|8874.1|8
1644478890000|2022-02-10 07:41:30|8877.2|8874.4|8876.2|8873.4|8877.2|8874.4|8876.2|8873.4|1
1644478900000|2022-02-10 07:41:40|8875.4|8872.6|8875.4|8872.6|8875.4|8872.6|8875.4|8872.6|3
1644478910000|2022-02-10 07:41:50|8875.2|8872.4|8876.2|8873.4|8876.2|8873.4|8874.9|8872.1|4
1644478920000|2022-02-10 07:42:00|8876.4|8873.6|8877.4|8874.6|8877.9|8875.1|8876.2|8873.4|12
1644478930000|2022-02-10 07:42:10|8877.5|8874.7|8876.2|8873.4|8877.5|8874.7|8876.2|8873.4|4
1644478940000|2022-02-10 07:42:20|8875.5|8872.7|8875.2|8872.4|8875.9|8873.1|8874.9|8872.1|7
1644478950000|2022-02-10 07:42:30|8874.5|8871.7|8874.5|8871.7|8874.9|8872.1|8874.4|8871.6|8
1644478960000|2022-02-10 07:42:40|8874.9|8872.1|8874.4|8871.6|8875.2|8872.4|8874.2|8871.4|7
1644478970000|2022-02-10 07:42:50|8874.5|8871.7|8874.5|8871.7|8874.9|8872.1|8874.4|8871.6|3
1644478980000|2022-02-10 07:43:00|8874.4|8871.6|8875.4|8872.6|8875.5|8872.7|8873.4|8870.6|10
1644478990000|2022-02-10 07:43:10|8875.5|8872.7|8874.2|8871.4|8875.5|8872.7|8874.2|8871.4|4
1644479000000|2022-02-10 07:43:20|8873.5|8870.7|8874.8|8872|8875.2|8872.4|8873.5|8870.7|5
1644479010000|2022-02-10 07:43:30|8875|8872.2|8875.3|8872.5|8875.3|8872.5|8875|8872.2|10
1644479020000|2022-02-10 07:43:40|8875.2|8872.4|8874.3|8871.5|8875.2|8872.4|8874|8871.2|3
1644479030000|2022-02-10 07:43:50|8874.5|8871.7|8874.5|8871.7|8874.5|8871.7|8874.3|8871.5|2
1644479040000|2022-02-10 07:44:00|8874.8|8872|8875.5|8872.7|8875.5|8872.7|8873.8|8871|22
1644479050000|2022-02-10 07:44:10|8875.3|8872.5|8875.5|8872.7|8875.5|8872.7|8875.3|8872.5|0
1644479070000|2022-02-10 07:44:30|||||||||5
1644479080000|2022-02-10 07:44:40|8875.8|8873|8878.2|8875.4|8878.5|8875.7|8875.8|8873|20
1644479090000|2022-02-10 07:44:50|8878.5|8875.7|8881.2|8878.4|8882.2|8879.4|8878|8875.2|36
1644479100000|2022-02-10 07:45:00|8881.3|8878.5|8883.5|8880.7|8884.5|8881.7|8881.3|8878.5|39
1644479110000|2022-02-10 07:45:10|8883.1|8880.3|8883.8|8881|8883.8|8881|8882.8|8880|13
1644479120000|2022-02-10 07:45:20|8884.1|8881.3|8885.5|8882.7|8886.5|8883.7|8884.1|8881.3|21
1644479130000|2022-02-10 07:45:30|8885.3|8882.5|8884.5|8881.7|8885.3|8882.5|8883.5|8880.7|11
1644479140000|2022-02-10 07:45:40|8884.8|8882|8888.8|8886|8889.8|8887|8884.8|8882|72
1644479150000|2022-02-10 07:45:50|8889.3|8886.5|8889.5|8886.7|8890.5|8887.7|8888.1|8885.3|57
1644479160000|2022-02-10 07:46:00|8889.3|8886.5|8887.5|8884.7|8889.5|8886.7|8886.5|8883.7|24
1644479170000|2022-02-10 07:46:10|8887.3|8884.5|8886.5|8883.7|8887.5|8884.7|8885.5|8882.7|11
1644479180000|2022-02-10 07:46:20|8885.8|8883|8885.8|8883|8886.3|8883.5|8885.3|8882.5|14
1644479190000|2022-02-10 07:46:30|8885.5|8882.7|8884.5|8881.7|8885.5|8882.7|8883.5|8880.7|21
1644479200000|2022-02-10 07:46:40|8884.3|8881.5|8882.8|8880|8884.3|8881.5|8882.8|8880|4
1644479210000|2022-02-10 07:46:50|8883.5|8880.7|8882.3|8879.5|8883.5|8880.7|8881.8|8879|11
1644479220000|2022-02-10 07:47:00|8882.5|8879.7|8882.8|8880|8883.3|8880.5|8882.5|8879.7|8
1644479230000|2022-02-10 07:47:10|8882.5|8879.7|8882.5|8879.7|8882.5|8879.7|8882.3|8879.5|12
1644479240000|2022-02-10 07:47:20|8882.8|8880|8883.3|8880.5|8883.5|8880.7|8882.3|8879.5|6
1644479250000|2022-02-10 07:47:30|8883.5|8880.7|8883.3|8880.5|8883.5|8880.7|8883.3|8880.5|3
1644479260000|2022-02-10 07:47:40|8883.5|8880.7|8885.3|8882.5|8885.5|8882.7|8883.5|8880.7|4
1644479270000|2022-02-10 07:47:50|8885.5|8882.7|8885.5|8882.7|8885.5|8882.7|8885.5|8882.7|6
1644479280000|2022-02-10 07:48:00|8885.8|8883|8885.5|8882.7|8885.8|8883|8885.5|8882.7|7
1644479290000|2022-02-10 07:48:10|8884.8|8882|8885.5|8882.7|8885.5|8882.7|8884.8|8882|4
1644479300000|2022-02-10 07:48:20|8885.6|8882.8|8884.5|8881.7|8885.6|8882.8|8884.5|8881.7|6
1644479310000|2022-02-10 07:48:30|8885|8882.2|8886.5|8883.7|8886.5|8883.7|8885|8882.2|13
1644479320000|2022-02-10 07:48:40|8886.8|8884|8890.5|8887.7|8890.5|8887.7|8886.5|8883.7|44
1644479330000|2022-02-10 07:48:50|8891|8888.2|8892.5|8889.7|8893.1|8890.3|8891|8888.2|69
1644479340000|2022-02-10 07:49:00|8892|8889.2|8891.5|8888.7|8893.1|8890.3|8891.5|8888.7|19
1644479350000|2022-02-10 07:49:10|8891.3|8888.5|8891.5|8888.7|8891.5|8888.7|8891|8888.2|20
1644479360000|2022-02-10 07:49:20|8891.6|8888.8|8891.5|8888.7|8892.5|8889.7|8891.5|8888.7|5
1644479370000|2022-02-10 07:49:30|8891.7|8888.9|8894|8891.2|8894.1|8891.3|8891.7|8888.9|51
1644479380000|2022-02-10 07:49:40|8894.1|8891.3|8893.1|8890.3|8894.1|8891.3|8892.5|8889.7|14
1644479390000|2022-02-10 07:49:50|8893|8890.2|8892.6|8889.8|8893.5|8890.7|8892.5|8889.7|18
1644479400000|2022-02-10 07:50:00|8892.5|8889.7|8892.7|8889.9|8894.2|8891.4|8892.5|8889.7|40
1644479410000|2022-02-10 07:50:10|8892.5|8889.7|8894.7|8891.9|8894.7|8891.9|8892.5|8889.7|30
1644479420000|2022-02-10 07:50:20|8894.5|8891.7|8897.3|8894.5|8899.3|8896.5|8893.7|8890.9|111
1644479430000|2022-02-10 07:50:30|8897.7|8894.9|8901.2|8898.4|8901.7|8898.9|8897.7|8894.9|74
1644479440000|2022-02-10 07:50:40|8901.1|8898.3|8901.7|8898.9|8902.3|8899.5|8900.7|8897.9|42
1644479450000|2022-02-10 07:50:50|8901.6|8898.8|8897.7|8894.9|8901.6|8898.8|8897.6|8894.8|34
1644479460000|2022-02-10 07:51:00|8897.8|8895|8898.7|8895.9|8899.7|8896.9|8897.8|8895|25
1644479470000|2022-02-10 07:51:10|8898.8|8896|8899.3|8896.5|8899.7|8896.9|8897.8|8895|13
1644479480000|2022-02-10 07:51:20|8898.7|8895.9|8897.7|8894.9|8898.7|8895.9|8897.7|8894.9|2
1644479490000|2022-02-10 07:51:30|8898|8895.2|8898.7|8895.9|8898.7|8895.9|8897.7|8894.9|16
1644479500000|2022-02-10 07:51:40|8898.3|8895.5|8901.7|8898.9|8901.7|8898.9|8897.7|8894.9|59
1644479510000|2022-02-10 07:51:50|8901.6|8898.8|8902.7|8899.9|8902.7|8899.9|8900.6|8897.8|29
1644479520000|2022-02-10 07:52:00|8902.6|8899.8|8903.7|8900.9|8904.1|8901.3|8900.3|8897.5|104
1644479530000|2022-02-10 07:52:10|8903.3|8900.5|8903.1|8900.3|8903.7|8900.9|8901.7|8898.9|15
1644479540000|2022-02-10 07:52:20|8903.2|8900.4|8903.2|8900.4|8904.3|8901.5|8902.7|8899.9|33
1644479550000|2022-02-10 07:52:30|8903.6|8900.8|8901.7|8898.9|8903.7|8900.9|8901.6|8898.8|22
1644479560000|2022-02-10 07:52:40|8901.5|8898.7|8900.6|8897.8|8901.5|8898.7|8900.1|8897.3|28
1644479570000|2022-02-10 07:52:50|8900.7|8897.9|8899.7|8896.9|8900.7|8897.9|8899.6|8896.8|5
1644479580000|2022-02-10 07:53:00|8900.1|8897.3|8899.7|8896.9|8900.1|8897.3|8899.3|8896.5|3
1644479590000|2022-02-10 07:53:10|8899.5|8896.7|8898.7|8895.9|8899.5|8896.7|8898.7|8895.9|19
1644479600000|2022-02-10 07:53:20|8899.3|8896.5|8900.7|8897.9|8901.1|8898.3|8898.7|8895.9|16
1644479610000|2022-02-10 07:53:30|8899.7|8896.9|8902.6|8899.8|8902.7|8899.9|8899.7|8896.9|33
1644479620000|2022-02-10 07:53:40|8902.5|8899.7|8901.1|8898.3|8902.5|8899.7|8900.7|8897.9|2
1644479630000|2022-02-10 07:53:50|8900.7|8897.9|8903.6|8900.8|8903.6|8900.8|8900.1|8897.3|36
1644479640000|2022-02-10 07:54:00|8903.7|8900.9|8900.6|8897.8|8903.7|8900.9|8899.7|8896.9|33
1644479650000|2022-02-10 07:54:10|8900.2|8897.4|8899.1|8896.3|8900.2|8897.4|8899.1|8896.3|16
1644479660000|2022-02-10 07:54:20|8900.1|8897.3|8899.7|8896.9|8900.1|8897.3|8899.4|8896.6|18
1644479670000|2022-02-10 07:54:30|8900.1|8897.3|8898.6|8895.8|8900.1|8897.3|8897.7|8894.9|47
1644479680000|2022-02-10 07:54:40|8898.7|8895.9|8898.7|8895.9|8899.6|8896.8|8898.4|8895.6|5
1644479690000|2022-02-10 07:54:50|8898.6|8895.8|8897.7|8894.9|8898.6|8895.8|8897.6|8894.8|7
1644479700000|2022-02-10 07:55:00|8897.1|8894.3|8896.7|8893.9|8898.7|8895.9|8896.1|8893.3|29
1644479710000|2022-02-10 07:55:10|8896.6|8893.8|8896.7|8893.9|8896.7|8893.9|8895.3|8892.5|14
1644479720000|2022-02-10 07:55:20|8896.3|8893.5|8895.6|8892.8|8896.3|8893.5|8892.7|8889.9|46
1644479730000|2022-02-10 07:55:30|8894.7|8891.9|8895.1|8892.3|8895.6|8892.8|8894.1|8891.3|11
1644479740000|2022-02-10 07:55:40|8895.2|8892.4|8895.7|8892.9|8895.7|8892.9|8894.7|8891.9|7
1644479750000|2022-02-10 07:55:50|8895.6|8892.8|8897.6|8894.8|8897.6|8894.8|8895.6|8892.8|25
1644479760000|2022-02-10 07:56:00|8897.2|8894.4|8898.6|8895.8|8898.6|8895.8|8896.7|8893.9|44
1644479770000|2022-02-10 07:56:10|8898.4|8895.6|8896.6|8893.8|8899.6|8896.8|8896.6|8893.8|26
1644479780000|2022-02-10 07:56:20|8896.7|8893.9|8897.1|8894.3|8897.2|8894.4|8896.7|8893.9|3
1644479790000|2022-02-10 07:56:30|8897.3|8894.5|8897.6|8894.8|8898.1|8895.3|8897.2|8894.4|10
1644479800000|2022-02-10 07:56:40|8897.4|8894.6|8895.7|8892.9|8897.4|8894.6|8895.6|8892.8|9
1644479810000|2022-02-10 07:56:50|8896.6|8893.8|8895.7|8892.9|8896.7|8893.9|8895.7|8892.9|5
1644479820000|2022-02-10 07:57:00|8896.1|8893.3|8896.1|8893.3|8896.1|8893.3|8894.7|8891.9|14
1644479830000|2022-02-10 07:57:10|8895.6|8892.8|8895.7|8892.9|8896.6|8893.8|8894.7|8891.9|11
1644479840000|2022-02-10 07:57:20|8897.1|8894.3|8896.3|8893.5|8897.1|8894.3|8895.7|8892.9|42
1644479850000|2022-02-10 07:57:30|8897.2|8894.4|8895.7|8892.9|8897.3|8894.5|8895.7|8892.9|16
1644479860000|2022-02-10 07:57:40|8895.8|8893|8895.7|8892.9|8896.7|8893.9|8895.7|8892.9|4
1644479870000|2022-02-10 07:57:50|8895.8|8893|8895.7|8892.9|8895.8|8893|8895.7|8892.9|5
1644479880000|2022-02-10 07:58:00|8895.1|8892.3|8896.7|8893.9|8897.7|8894.9|8895.1|8892.3|43
1644479890000|2022-02-10 07:58:10|8896.1|8893.3|8895.7|8892.9|8896.1|8893.3|8895.1|8892.3|13
1644479900000|2022-02-10 07:58:20|8895.4|8892.6|8896.7|8893.9|8896.7|8893.9|8894.7|8891.9|6
1644479910000|2022-02-10 07:58:30|||||||||1
1644479920000|2022-02-10 07:58:40|8897.1|8894.3|8896.7|8893.9|8897.1|8894.3|8896.7|8893.9|6
1644479930000|2022-02-10 07:58:50|8896.3|8893.5|8896.7|8893.9|8896.7|8893.9|8895.7|8892.9|14
1644479940000|2022-02-10 07:59:00|8897.1|8894.3|8896.8|8894|8897.3|8894.5|8896.7|8893.9|12
1644479950000|2022-02-10 07:59:10|8896.9|8894.1|8897.8|8895|8899.3|8896.5|8896.9|8894.1|13
1644479960000|2022-02-10 07:59:20|8897.9|8895.1|8899.3|8896.5|8899.8|8897|8897.9|8895.1|20
1644479970000|2022-02-10 07:59:30|8898.9|8896.1|8898.9|8896.1|8899.9|8897.1|8898.9|8896.1|8
1644479980000|2022-02-10 07:59:40|8898.4|8895.6|8898.8|8896|8898.9|8896.1|8897.9|8895.1|18
1644479990000|2022-02-10 07:59:50|8898.4|8895.6|8899.9|8897.1|8899.9|8897.1|8897.9|8895.1|34
1644480000000|2022-02-10 08:00:00|8900.2|8897.4|8899.8|8897|8901.3|8898.5|8899.3|8896.5|40
1644480010000|2022-02-10 08:00:10|8899.7|8896.9|8896.9|8894.1|8899.9|8897.1|8895.9|8893.1|27
1644480020000|2022-02-10 08:00:20|8896.8|8894|8899.9|8897.1|8900.9|8898.1|8896.3|8893.5|29
1644480030000|2022-02-10 08:00:30|8900.4|8897.6|8898.9|8896.1|8900.9|8898.1|8898.8|8896|16
1644480040000|2022-02-10 08:00:40|8899.3|8896.5|8898.2|8895.4|8899.7|8896.9|8897.7|8894.9|1
1644480050000|2022-02-10 08:00:50|8897.8|8895|8897.8|8895|8898.7|8895.9|8897.7|8894.9|6
1644480060000|2022-02-10 08:01:00|8897.9|8895.1|8896.7|8893.9|8899.8|8897|8896.7|8893.9|21
1644480070000|2022-02-10 08:01:10|8896.8|8894|8897.9|8895.1|8897.9|8895.1|8896.3|8893.5|4
1644480080000|2022-02-10 08:01:20|8898.7|8895.9|8897.7|8894.9|8898.7|8895.9|8897.3|8894.5|11
1644480090000|2022-02-10 08:01:30|8897.8|8895|8899.9|8897.1|8899.9|8897.1|8897.7|8894.9|16
1644480100000|2022-02-10 08:01:40|8900.3|8897.5|8900.7|8897.9|8900.8|8898|8899.9|8897.1|4
1644480110000|2022-02-10 08:01:50|8900.8|8898|8906.9|8904.1|8907.4|8904.6|8899.8|8897|122
1644480120000|2022-02-10 08:02:00|8907.1|8904.3|8910.9|8908.1|8911.1|8908.3|8906.9|8904.1|74
1644480130000|2022-02-10 08:02:10|8910.8|8908|8908.8|8906|8912.6|8909.8|8908.8|8906|144
1644480140000|2022-02-10 08:02:20|8908.9|8906.1|8910.4|8907.6|8910.4|8907.6|8908.7|8905.9|23
1644480150000|2022-02-10 08:02:30|8910.3|8907.5|8908.3|8905.5|8910.3|8907.5|8907.3|8904.5|28
1644480160000|2022-02-10 08:02:40|8908.4|8905.6|8915.6|8912.8|8915.6|8912.8|8906.9|8904.1|73
1644480170000|2022-02-10 08:02:50|8916.6|8913.8|8912.1|8909.3|8916.6|8913.8|8911.9|8909.1|51
1644480180000|2022-02-10 08:03:00|8912.9|8910.1|8913.4|8910.6|8913.9|8911.1|8911.8|8909|16
1644480190000|2022-02-10 08:03:10|8913.3|8910.5|8911.9|8909.1|8913.4|8910.6|8911.3|8908.5|14
1644480200000|2022-02-10 08:03:20|8912.4|8909.6|8912.3|8909.5|8912.4|8909.6|8911.9|8909.1|7
1644480210000|2022-02-10 08:03:30|8911.9|8909.1|8910.9|8908.1|8911.9|8909.1|8909.9|8907.1|16
1644480220000|2022-02-10 08:03:40|8910.7|8907.9|8909.9|8907.1|8910.9|8908.1|8909.9|8907.1|11
1644480230000|2022-02-10 08:03:50|8910.8|8908|8910.9|8908.1|8911.3|8908.5|8909.9|8907.1|9
1644480240000|2022-02-10 08:04:00|8911.1|8908.3|8911.9|8909.1|8912.4|8909.6|8910.9|8908.1|17
1644480250000|2022-02-10 08:04:10|8911.3|8908.5|8909.9|8907.1|8911.9|8909.1|8909.3|8906.5|50
1644480260000|2022-02-10 08:04:20|8910.7|8907.9|8911.3|8908.5|8911.4|8908.6|8909.9|8907.1|27
1644480270000|2022-02-10 08:04:30|8911.2|8908.4|8912.9|8910.1|8913.9|8911.1|8910.9|8908.1|59
1644480280000|2022-02-10 08:04:40|8913.1|8910.3|8911.9|8909.1|8913.1|8910.3|8911.9|8909.1|9
1644480290000|2022-02-10 08:04:50|8910.9|8908.1|8907.9|8905.1|8910.9|8908.1|8907.6|8904.8|18
1644480300000|2022-02-10 08:05:00|8906.9|8904.1|8907.9|8905.1|8908.6|8905.8|8906.6|8903.8|43
1644480310000|2022-02-10 08:05:10|8907.6|8904.8|8906.1|8903.3|8909.1|8906.3|8905.9|8903.1|45
1644480320000|2022-02-10 08:05:20|8905.9|8903.1|8905.9|8903.1|8906.1|8903.3|8904.9|8902.1|11
1644480330000|2022-02-10 08:05:30|8906.1|8903.3|8904.9|8902.1|8906.1|8903.3|8904.6|8901.8|11
1644480340000|2022-02-10 08:05:40|8905.2|8902.4|8906.9|8904.1|8907.6|8904.8|8904.9|8902.1|33
1644480350000|2022-02-10 08:05:50|8905.9|8903.1|8905.1|8902.3|8906.1|8903.3|8904.9|8902.1|12
1644480360000|2022-02-10 08:06:00|8905.4|8902.6|8907.9|8905.1|8908.6|8905.8|8905.4|8902.6|14
1644480370000|2022-02-10 08:06:10|8907.6|8904.8|8907.6|8904.8|8907.9|8905.1|8906.9|8904.1|10
1644480380000|2022-02-10 08:06:20|8907.9|8905.1|8906.9|8904.1|8907.9|8905.1|8906.6|8903.8|10
1644480390000|2022-02-10 08:06:30|8907.2|8904.4|8906.6|8903.8|8907.6|8904.8|8906.6|8903.8|11
1644480400000|2022-02-10 08:06:40|8906.9|8904.1|8910.1|8907.3|8910.1|8907.3|8906.9|8904.1|20
1644480410000|2022-02-10 08:06:50|8909.9|8907.1|8908.9|8906.1|8910.1|8907.3|8908.6|8905.8|6
1644480420000|2022-02-10 08:07:00|8909.1|8906.3|8909.6|8906.8|8910.6|8907.8|8908.9|8906.1|29
1644480430000|2022-02-10 08:07:10|8909.9|8907.1|8908.9|8906.1|8910.6|8907.8|8908.9|8906.1|4
1644480440000|2022-02-10 08:07:20|8909.1|8906.3|8907.9|8905.1|8909.6|8906.8|8906.9|8904.1|14
1644480450000|2022-02-10 08:07:30|8907.6|8904.8|8906.6|8903.8|8907.6|8904.8|8904.9|8902.1|44
1644480460000|2022-02-10 08:07:40|8906.9|8904.1|8906.9|8904.1|8908.9|8906.1|8906.9|8904.1|26
1644480470000|2022-02-10 08:07:50|8906.4|8903.6|8906.9|8904.1|8907|8904.2|8906.4|8903.6|6
1644480480000|2022-02-10 08:08:00|8907|8904.2|8905.9|8903.1|8907|8904.2|8905.9|8903.1|9
1644480490000|2022-02-10 08:08:10|8905.5|8902.7|8905|8902.2|8905.5|8902.7|8903.9|8901.1|25
1644480500000|2022-02-10 08:08:20|8904.9|8902.1|8905.5|8902.7|8905.5|8902.7|8904.9|8902.1|3
1644480510000|2022-02-10 08:08:30|8905.4|8902.6|8905.4|8902.6|8905.5|8902.7|8904.5|8901.7|23
1644480520000|2022-02-10 08:08:40|8905.5|8902.7|8904.9|8902.1|8905.5|8902.7|8904.9|8902.1|8
1644480530000|2022-02-10 08:08:50|8905|8902.2|8907|8904.2|8907|8904.2|8905|8902.2|22
1644480540000|2022-02-10 08:09:00|8907.2|8904.4|8906.2|8903.4|8907.5|8904.7|8905.5|8902.7|8
1644480550000|2022-02-10 08:09:10|8906.5|8903.7|8907|8904.2|8907.5|8904.7|8906|8903.2|15
1644480560000|2022-02-10 08:09:20|8906.9|8904.1|8906.9|8904.1|8907.5|8904.7|8906.5|8903.7|34
1644480570000|2022-02-10 08:09:30|8906.7|8903.9|8905.9|8903.1|8906.9|8904.1|8905.9|8903.1|16
1644480580000|2022-02-10 08:09:40|8906|8903.2|8906|8903.2|8906.5|8903.7|8905.9|8903.1|4
1644480590000|2022-02-10 08:09:50|8905.9|8903.1|8905.5|8902.7|8905.9|8903.1|8903.9|8901.1|31
1644480600000|2022-02-10 08:10:00|8906.2|8903.4|8906.9|8904.1|8909|8906.2|8906.2|8903.4|22
1644480610000|2022-02-10 08:10:10|8907.5|8904.7|8910|8907.2|8910.5|8907.7|8907.5|8904.7|30
1644480620000|2022-02-10 08:10:20|8909.9|8907.1|8911|8908.2|8911.9|8909.1|8909.9|8907.1|35
1644480630000|2022-02-10 08:10:30|8911.5|8908.7|8910.9|8908.1|8911.5|8908.7|8908.9|8906.1|14
1644480640000|2022-02-10 08:10:40|8911.2|8908.4|8910|8907.2|8911.2|8908.4|8909.9|8907.1|6
1644480650000|2022-02-10 08:10:50|8909.9|8907.1|8910|8907.2|8910|8907.2|8908.5|8905.7|14
1644480660000|2022-02-10 08:11:00|8909.9|8907.1|8910.9|8908.1|8911|8908.2|8909.9|8907.1|10
1644480670000|2022-02-10 08:11:10|8910.5|8907.7|8910.9|8908.1|8910.9|8908.1|8910|8907.2|10
1644480680000|2022-02-10 08:11:20|8910.5|8907.7|8911.9|8909.1|8911.9|8909.1|8910|8907.2|28
1644480690000|2022-02-10 08:11:30|8910.9|8908.1|8911.9|8909.1|8911.9|8909.1|8910.9|8908.1|18
1644480700000|2022-02-10 08:11:40|8912.9|8910.1|8913.9|8911.1|8913.9|8911.1|8912.9|8910.1|17
1644480710000|2022-02-10 08:11:50|8914.2|8911.4|8916.9|8914.1|8917.5|8914.7|8914.2|8911.4|73
1644480720000|2022-02-10 08:12:00|8916.8|8914|8917.9|8915.1|8917.9|8915.1|8915.5|8912.7|39
1644480730000|2022-02-10 08:12:10|8917.4|8914.6|8916.9|8914.1|8917.9|8915.1|8914.9|8912.1|45
1644480740000|2022-02-10 08:12:20|8917|8914.2|8916|8913.2|8919|8916.2|8916|8913.2|55
1644480750000|2022-02-10 08:12:30|8915.9|8913.1|8918|8915.2|8918|8915.2|8915.9|8913.1|23
1644480760000|2022-02-10 08:12:40|8917.9|8915.1|8917.9|8915.1|8917.9|8915.1|8917.9|8915.1|6
1644480770000|2022-02-10 08:12:50|8918|8915.2|8917.5|8914.7|8918|8915.2|8916.9|8914.1|18
1644480780000|2022-02-10 08:13:00|8917.9|8915.1|8917.2|8914.4|8919.2|8916.4|8916.5|8913.7|94
1644480790000|2022-02-10 08:13:10|8917.4|8914.6|8918.2|8915.4|8918.2|8915.4|8917.4|8914.6|7
1644480800000|2022-02-10 08:13:20|8919.2|8916.4|8920.2|8917.4|8920.2|8917.4|8919.2|8916.4|21
1644480810000|2022-02-10 08:13:30|8919.9|8917.1|8917.2|8914.4|8919.9|8917.1|8915.5|8912.7|87
1644480820000|2022-02-10 08:13:40|8917.4|8914.6|8917.2|8914.4|8917.4|8914.6|8916.2|8913.4|22
1644480830000|2022-02-10 08:13:50|8917|8914.2|8917.7|8914.9|8918.3|8915.5|8916.3|8913.5|13
1644480840000|2022-02-10 08:14:00|8917.8|8915|8915.2|8912.4|8917.8|8915|8915.2|8912.4|40
1644480850000|2022-02-10 08:14:10|8914.9|8912.1|8914.2|8911.4|8914.9|8912.1|8913.9|8911.1|8
1644480860000|2022-02-10 08:14:20|8914|8911.2|8912.5|8909.7|8914.2|8911.4|8912.2|8909.4|16
1644480870000|2022-02-10 08:14:30|8912.2|8909.4|8911|8908.2|8912.8|8910|8910.2|8907.4|50
1644480880000|2022-02-10 08:14:40|8910.2|8907.4|8910.2|8907.4|8911|8908.2|8909.4|8906.6|15
1644480890000|2022-02-10 08:14:50|8910.3|8907.5|8910.2|8907.4|8911.2|8908.4|8910.2|8907.4|4
1644480900000|2022-02-10 08:15:00|8909.2|8906.4|8909.2|8906.4|8910.7|8907.9|8909.2|8906.4|17
1644480910000|2022-02-10 08:15:10|8909|8906.2|8908.2|8905.4|8910.2|8907.4|8908.2|8905.4|35
1644480920000|2022-02-10 08:15:20|8908.5|8905.7|8908.2|8905.4|8909.2|8906.4|8907.9|8905.1|12
1644480930000|2022-02-10 08:15:30|8908|8905.2|8908.2|8905.4|8908.2|8905.4|8907.5|8904.7|8
1644480940000|2022-02-10 08:15:40|8908.5|8905.7|8907.5|8904.7|8908.5|8905.7|8907.5|8904.7|10
1644480950000|2022-02-10 08:15:50|8907.7|8904.9|8909.7|8906.9|8910.7|8907.9|8907.7|8904.9|20
1644480960000|2022-02-10 08:16:00|8909.3|8906.5|8905.5|8902.7|8910.7|8907.9|8905.2|8902.4|28
1644480970000|2022-02-10 08:16:10|8905.2|8902.4|8905.2|8902.4|8906.2|8903.4|8904.2|8901.4|18
1644480980000|2022-02-10 08:16:20|8906|8903.2|8904.2|8901.4|8906.8|8904|8903.2|8900.4|37
1644480990000|2022-02-10 08:16:30|8904.5|8901.7|8905.2|8902.4|8905.2|8902.4|8904.2|8901.4|9
1644481000000|2022-02-10 08:16:40|8904.7|8901.9|8905.3|8902.5|8906|8903.2|8904.2|8901.4|9
1644481010000|2022-02-10 08:16:50|8905.7|8902.9|8904.2|8901.4|8905.7|8902.9|8904.2|8901.4|13
1644481020000|2022-02-10 08:17:00|8905.2|8902.4|8904|8901.2|8906.2|8903.4|8903.7|8900.9|30
1644481030000|2022-02-10 08:17:10|8903.5|8900.7|8904.2|8901.4|8904.2|8901.4|8903|8900.2|18
1644481040000|2022-02-10 08:17:20|8904|8901.2|8906|8903.2|8906.9|8904.1|8904|8901.2|42
1644481050000|2022-02-10 08:17:30|8906.2|8903.4|8906.2|8903.4|8907|8904.2|8906|8903.2|2
1644481060000|2022-02-10 08:17:40|8906|8903.2|8904|8901.2|8906.2|8903.4|8902.9|8900.1|43
1644481070000|2022-02-10 08:17:50|8903.9|8901.1|8901.9|8899.1|8904|8901.2|8900.8|8898|47
1644481080000|2022-02-10 08:18:00|8902.4|8899.6|8903.9|8901.1|8903.9|8901.1|8901.9|8899.1|23
1644481090000|2022-02-10 08:18:10|8904|8901.2|8908|8905.2|8908|8905.2|8903|8900.2|66
1644481100000|2022-02-10 08:18:20|8908.3|8905.5|8909.5|8906.7|8909.5|8906.7|8907.5|8904.7|11
1644481110000|2022-02-10 08:18:30|8909.4|8906.6|8911.5|8908.7|8912.1|8909.3|8909.4|8906.6|110
1644481120000|2022-02-10 08:18:40|8912|8909.2|8911.1|8908.3|8912.1|8909.3|8911.1|8908.3|26
1644481130000|2022-02-10 08:18:50|8911|8908.2|8911|8908.2|8912|8909.2|8910.9|8908.1|18
1644481140000|2022-02-10 08:19:00|8911.1|8908.3|8909.9|8907.1|8911.5|8908.7|8909.9|8907.1|21
1644481150000|2022-02-10 08:19:10|8910.1|8907.3|8907.5|8904.7|8910.1|8907.3|8906.1|8903.3|8
1644481160000|2022-02-10 08:19:20|8907.1|8904.3|8908.5|8905.7|8908.5|8905.7|8907|8904.2|7
1644481170000|2022-02-10 08:19:30|8908.8|8906|8910.1|8907.3|8911.8|8909|8908|8905.2|26
1644481180000|2022-02-10 08:19:40|8911|8908.2|8911.5|8908.7|8912.1|8909.3|8911|8908.2|6
1644481190000|2022-02-10 08:19:50|8911.6|8908.8|8911.5|8908.7|8912.6|8909.8|8911.5|8908.7|16
1644481200000|2022-02-10 08:20:00|8911.6|8908.8|8911.9|8909.1|8913.6|8910.8|8910.5|8907.7|60
1644481210000|2022-02-10 08:20:10|8912|8909.2|8907.9|8905.1|8912|8909.2|8907.9|8905.1|29
1644481220000|2022-02-10 08:20:20|8907.5|8904.7|8908.9|8906.1|8908.9|8906.1|8905.9|8903.1|22
1644481230000|2022-02-10 08:20:30|8908.8|8906|8904.1|8901.3|8908.9|8906.1|8904|8901.2|18
1644481240000|2022-02-10 08:20:40|8904.5|8901.7|8905|8902.2|8905|8902.2|8902.8|8900|20
1644481250000|2022-02-10 08:20:50|8904.9|8902.1|8904.9|8902.1|8905.5|8902.7|8903.9|8901.1|4
1644481260000|2022-02-10 08:21:00|8904|8901.2|8905.9|8903.1|8906|8903.2|8904|8901.2|30
1644481270000|2022-02-10 08:21:10|8906|8903.2|8904.9|8902.1|8906|8903.2|8904.9|8902.1|22
1644481280000|2022-02-10 08:21:20|8905|8902.2|8905.9|8903.1|8906|8903.2|8905|8902.2|3
1644481290000|2022-02-10 08:21:30|8905|8902.2|8903.9|8901.1|8905.1|8902.3|8903.9|8901.1|22
1644481300000|2022-02-10 08:21:40|8903.5|8900.7|8904.9|8902.1|8905|8902.2|8903.5|8900.7|6
1644481310000|2022-02-10 08:21:50|8905.1|8902.3|8906.9|8904.1|8906.9|8904.1|8905.1|8902.3|15
1644481320000|2022-02-10 08:22:00|8907|8904.2|8910.4|8907.6|8910.5|8907.7|8907|8904.2|15
1644481330000|2022-02-10 08:22:10|8910.5|8907.7|8911.5|8908.7|8911.9|8909.1|8910.4|8907.6|14
1644481340000|2022-02-10 08:22:20|8911.6|8908.8|8913.9|8911.1|8913.9|8911.1|8911|8908.2|46
1644481350000|2022-02-10 08:22:30|8914|8911.2|8914.9|8912.1|8915|8912.2|8913.9|8911.1|13
1644481360000|2022-02-10 08:22:40|8914.8|8912|8915.3|8912.5|8915.3|8912.5|8914.8|8912|9
1644481370000|2022-02-10 08:22:50|8915.4|8912.6|8916|8913.2|8917.9|8915.1|8915.4|8912.6|38
1644481380000|2022-02-10 08:23:00|8916.8|8914|8916.9|8914.1|8916.9|8914.1|8916|8913.2|10
1644481390000|2022-02-10 08:23:10|8917|8914.2|8917.9|8915.1|8918.9|8916.1|8917|8914.2|13
1644481400000|2022-02-10 08:23:20|8917.4|8914.6|8914.5|8911.7|8918.9|8916.1|8914.5|8911.7|38
1644481410000|2022-02-10 08:23:30|8914.9|8912.1|8914.9|8912.1|8915|8912.2|8914.9|8912.1|8
1644481420000|2022-02-10 08:23:40|8914.5|8911.7|8915|8912.2|8915.9|8913.1|8914.5|8911.7|19
1644481430000|2022-02-10 08:23:50|8913.5|8910.7|8908.9|8906.1|8913.9|8911.1|8908.5|8905.7|69
1644481440000|2022-02-10 08:24:00|8907.9|8905.1|8909.9|8907.1|8909.9|8907.1|8906.9|8904.1|11
1644481450000|2022-02-10 08:24:10|8910|8907.2|8909.7|8906.9|8911|8908.2|8909|8906.2|12
1644481460000|2022-02-10 08:24:20|8909.4|8906.6|8908.9|8906.1|8909.9|8907.1|8908.9|8906.1|5
1644481470000|2022-02-10 08:24:30|8909|8906.2|8910.5|8907.7|8911.5|8908.7|8909|8906.2|25
1644481480000|2022-02-10 08:24:40|8910.9|8908.1|8911|8908.2|8911.7|8908.9|8910.5|8907.7|4
1644481490000|2022-02-10 08:24:50|8909.9|8907.1|8910.9|8908.1|8910.9|8908.1|8907.9|8905.1|32
1644481500000|2022-02-10 08:25:00|8911.5|8908.7|8910|8907.2|8912.9|8910.1|8909.9|8907.1|12
1644481510000|2022-02-10 08:25:10|8909.9|8907.1|8910.5|8907.7|8910.5|8907.7|8909.9|8907.1|1
1644481520000|2022-02-10 08:25:20|8911|8908.2|8913.5|8910.7|8913.9|8911.1|8910.9|8908.1|43
1644481530000|2022-02-10 08:25:30|8913|8910.2|8909.9|8907.1|8913.9|8911.1|8909.9|8907.1|38
1644481540000|2022-02-10 08:25:40|8909.5|8906.7|8909.5|8906.7|8910.9|8908.1|8908.9|8906.1|15
1644481550000|2022-02-10 08:25:50|8909.9|8907.1|8910.9|8908.1|8912.4|8909.6|8909.9|8907.1|12
1644481560000|2022-02-10 08:26:00|8911|8908.2|8909.9|8907.1|8912.9|8910.1|8909.9|8907.1|22
1644481570000|2022-02-10 08:26:10|8910.9|8908.1|8913.9|8911.1|8913.9|8911.1|8910.4|8907.6|29
1644481580000|2022-02-10 08:26:20|8913.7|8910.9|8911.9|8909.1|8913.7|8910.9|8911.4|8908.6|3
1644481590000|2022-02-10 08:26:30|8912.9|8910.1|8915.2|8912.4|8915.9|8913.1|8912.9|8910.1|31
1644481600000|2022-02-10 08:26:40|8914.9|8912.1|8918.4|8915.6|8918.9|8916.1|8913|8910.2|46
1644481610000|2022-02-10 08:26:50|8918.5|8915.7|8922.5|8919.7|8923.9|8921.1|8917.2|8914.4|117
1644481620000|2022-02-10 08:27:00|8921.9|8919.1|8918.4|8915.6|8921.9|8919.1|8918.2|8915.4|67
1644481630000|2022-02-10 08:27:10|8918.5|8915.7|8919.5|8916.7|8919.5|8916.7|8918.2|8915.4|10
1644481640000|2022-02-10 08:27:20|8919.4|8916.6|8920.4|8917.6|8921|8918.2|8918.9|8916.1|17
1644481650000|2022-02-10 08:27:30|8920.5|8917.7|8918.5|8915.7|8921|8918.2|8918.4|8915.6|11
1644481660000|2022-02-10 08:27:40|8918.9|8916.1|8916.9|8914.1|8919|8916.2|8916.9|8914.1|31
1644481670000|2022-02-10 08:27:50|8917|8914.2|8917|8914.2|8917.9|8915.1|8916|8913.2|25
1644481680000|2022-02-10 08:28:00|8917.1|8914.3|8918.9|8916.1|8919.9|8917.1|8917.1|8914.3|19
1644481690000|2022-02-10 08:28:10|8919|8916.2|8919.9|8917.1|8920.9|8918.1|8919|8916.2|5
1644481700000|2022-02-10 08:28:20|8919.6|8916.8|8918.9|8916.1|8920|8917.2|8918.9|8916.1|9
1644481710000|2022-02-10 08:28:30|8919|8916.2|8918.9|8916.1|8919.9|8917.1|8918.5|8915.7|11
1644481720000|2022-02-10 08:28:40|8919|8916.2|8918.9|8916.1|8919.9|8917.1|8918.9|8916.1|12
1644481730000|2022-02-10 08:28:50|8919|8916.2|8918.9|8916.1|8921.1|8918.3|8918.9|8916.1|31
1644481740000|2022-02-10 08:29:00|8917.9|8915.1|8916.9|8914.1|8918|8915.2|8914.9|8912.1|30
1644481750000|2022-02-10 08:29:10|8917|8914.2|8917.9|8915.1|8918.9|8916.1|8916.9|8914.1|39
1644481760000|2022-02-10 08:29:20|8918.1|8915.3|8916.9|8914.1|8920.9|8918.1|8916.9|8914.1|72
1644481770000|2022-02-10 08:29:30|8917|8914.2|8919.9|8917.1|8921.5|8918.7|8916.9|8914.1|92
1644481780000|2022-02-10 08:29:40|8920.2|8917.4|8918.5|8915.7|8922.5|8919.7|8918.5|8915.7|65
1644481790000|2022-02-10 08:29:50|8918.9|8916.1|8920|8917.2|8920.9|8918.1|8918.9|8916.1|48
1644481800000|2022-02-10 08:30:00|8920.5|8917.7|8919.4|8916.6|8921.9|8919.1|8917.9|8915.1|118
1644481810000|2022-02-10 08:30:10|8919.7|8916.9|8920.7|8917.9|8921.5|8918.7|8918.9|8916.1|79
1644481820000|2022-02-10 08:30:20|8920.2|8917.4|8920.4|8917.6|8920.4|8917.6|8918.9|8916.1|24
1644481830000|2022-02-10 08:30:30|8920.2|8917.4|8919|8916.2|8920.4|8917.6|8916.7|8913.9|74
1644481840000|2022-02-10 08:30:40|8918.9|8916.1|8920.9|8918.1|8921.9|8919.1|8918.9|8916.1|36
1644481850000|2022-02-10 08:30:50|8921|8918.2|8919.9|8917.1|8921|8918.2|8916|8913.2|32
1644481860000|2022-02-10 08:31:00|8920|8917.2|8919.9|8917.1|8920.9|8918.1|8919.4|8916.6|16
1644481870000|2022-02-10 08:31:10|8919.2|8916.4|8920.9|8918.1|8921|8918.2|8918.9|8916.1|23
1644481880000|2022-02-10 08:31:20|8921.1|8918.3|8919.5|8916.7|8921.5|8918.7|8919|8916.2|27
1644481890000|2022-02-10 08:31:30|8919.1|8916.3|8922.9|8920.1|8923.1|8920.3|8919.1|8916.3|32
1644481900000|2022-02-10 08:31:40|8922.6|8919.8|8921.9|8919.1|8922.6|8919.8|8921|8918.2|19
1644481910000|2022-02-10 08:31:50|8922|8919.2|8921.5|8918.7|8922.9|8920.1|8920.9|8918.1|31
1644481920000|2022-02-10 08:32:00|8921.9|8919.1|8922|8919.2|8922|8919.2|8919.9|8917.1|20
1644481930000|2022-02-10 08:32:10|8922.1|8919.3|8924.1|8921.3|8924.5|8921.7|8922.1|8919.3|63
1644481940000|2022-02-10 08:32:20|8924.5|8921.7|8924.1|8921.3|8925.1|8922.3|8922.5|8919.7|20
1644481950000|2022-02-10 08:32:30|8924.5|8921.7|8924.5|8921.7|8925.1|8922.3|8924|8921.2|34
1644481960000|2022-02-10 08:32:40|8924.1|8921.3|8924.7|8921.9|8925.1|8922.3|8924.1|8921.3|5
1644481970000|2022-02-10 08:32:50|8924.5|8921.7|8926.7|8923.9|8926.7|8923.9|8924.5|8921.7|40
1644481980000|2022-02-10 08:33:00|8926.5|8923.7|8931.6|8928.8|8932.2|8929.4|8926.1|8923.3|122
1644481990000|2022-02-10 08:33:10|8931.5|8928.7|8932.2|8929.4|8932.6|8929.8|8929.6|8926.8|58
1644482000000|2022-02-10 08:33:20|8932.1|8929.3|8931.1|8928.3|8932.1|8929.3|8930.7|8927.9|22
1644482010000|2022-02-10 08:33:30|8931.2|8928.4|8932.1|8929.3|8933.7|8930.9|8931.1|8928.3|41
1644482020000|2022-02-10 08:33:40|8930.7|8927.9|8930.7|8927.9|8931.7|8928.9|8930.1|8927.3|27
1644482030000|2022-02-10 08:33:50|8931.1|8928.3|8932.1|8929.3|8932.1|8929.3|8930.6|8927.8|18
1644482040000|2022-02-10 08:34:00|8932.4|8929.6|8935.1|8932.3|8935.5|8932.7|8931.7|8928.9|70
1644482050000|2022-02-10 08:34:10|8934.7|8931.9|8931.2|8928.4|8935.1|8932.3|8930.1|8927.3|51
1644482060000|2022-02-10 08:34:20|8931.1|8928.3|8929.2|8926.4|8931.2|8928.4|8929.1|8926.3|28
1644482070000|2022-02-10 08:34:30|8929.4|8926.6|8928.1|8925.3|8929.7|8926.9|8927.2|8924.4|26
1644482080000|2022-02-10 08:34:40|8927.7|8924.9|8928.7|8925.9|8928.7|8925.9|8927.1|8924.3|16
1644482090000|2022-02-10 08:34:50|8929.1|8926.3|8926.7|8923.9|8929.1|8926.3|8926.6|8923.8|26
1644482100000|2022-02-10 08:35:00|8926.6|8923.8|8926.1|8923.3|8927.1|8924.3|8925.2|8922.4|27
1644482110000|2022-02-10 08:35:10|8925.7|8922.9|8926.1|8923.3|8926.4|8923.6|8923.1|8920.3|43
1644482120000|2022-02-10 08:35:20|8926.2|8923.4|8923.6|8920.8|8926.7|8923.9|8923.2|8920.4|32
1644482130000|2022-02-10 08:35:30|8923.7|8920.9|8924.7|8921.9|8925.7|8922.9|8923.2|8920.4|7
1644482140000|2022-02-10 08:35:40|8924.2|8921.4|8924.1|8921.3|8925.1|8922.3|8923.2|8920.4|8
1644482150000|2022-02-10 08:35:50|8923.1|8920.3|8919.5|8916.7|8923.1|8920.3|8919.5|8916.7|46
1644482160000|2022-02-10 08:36:00|8920.1|8917.3|8919.1|8916.3|8920.8|8918|8917.1|8914.3|57
1644482170000|2022-02-10 08:36:10|8919.5|8916.7|8920.1|8917.3|8921.1|8918.3|8919.1|8916.3|12
1644482180000|2022-02-10 08:36:20|8920|8917.2|8921.5|8918.7|8921.5|8918.7|8919.5|8916.7|45
1644482190000|2022-02-10 08:36:30|8921.6|8918.8|8923.5|8920.7|8923.5|8920.7|8921.6|8918.8|18
1644482200000|2022-02-10 08:36:40|8923.3|8920.5|8923.5|8920.7|8924.4|8921.6|8923.1|8920.3|49
1644482210000|2022-02-10 08:36:50|8924|8921.2|8924|8921.2|8924.1|8921.3|8923|8920.2|2
1644482220000|2022-02-10 08:37:00|8924.1|8921.3|8923.1|8920.3|8924.1|8921.3|8922.1|8919.3|24
1644482230000|2022-02-10 08:37:10|8923|8920.2|8923.1|8920.3|8924.1|8921.3|8922.5|8919.7|13
1644482240000|2022-02-10 08:37:20|8923.5|8920.7|8924|8921.2|8924.1|8921.3|8923|8920.2|13
1644482250000|2022-02-10 08:37:30|8923.8|8921|8922.5|8919.7|8923.8|8921|8922.1|8919.3|18
1644482260000|2022-02-10 08:37:40|8922.1|8919.3|8920.8|8918|8923|8920.2|8920.8|8918|10
1644482270000|2022-02-10 08:37:50|8920.1|8917.3|8921.1|8918.3|8921.1|8918.3|8920|8917.2|9
1644482280000|2022-02-10 08:38:00|8921.2|8918.4|8923.1|8920.3|8923.2|8920.4|8921.1|8918.3|20
1644482290000|2022-02-10 08:38:10|8923.2|8920.4|8921.6|8918.8|8923.2|8920.4|8921.1|8918.3|16
1644482300000|2022-02-10 08:38:20|8921.7|8918.9|8923.1|8920.3|8923.1|8920.3|8920.7|8917.9|21
1644482310000|2022-02-10 08:38:30|8922.8|8920|8913.5|8910.7|8923.1|8920.3|8913.1|8910.3|99
1644482320000|2022-02-10 08:38:40|8913.6|8910.8|8911.8|8909|8914.1|8911.3|8911|8908.2|82
1644482330000|2022-02-10 08:38:50|8912|8909.2|8914.5|8911.7|8914.8|8912|8910.8|8908|42
1644482340000|2022-02-10 08:39:00|8914.3|8911.5|8913|8910.2|8915.5|8912.7|8912.6|8909.8|18
1644482350000|2022-02-10 08:39:10|8912.8|8910|8909.8|8907|8913|8910.2|8909|8906.2|51
1644482360000|2022-02-10 08:39:20|8910|8907.2|8909.8|8907|8910.5|8907.7|8909.8|8907|36
1644482370000|2022-02-10 08:39:30|8909.5|8906.7|8910.8|8908|8911|8908.2|8907.8|8905|27
1644482380000|2022-02-10 08:39:40|8911.5|8908.7|8912.8|8910|8913.5|8910.7|8910.8|8908|21
1644482390000|2022-02-10 08:39:50|8913|8910.2|8914|8911.2|8914.8|8912|8913|8910.2|19
1644482400000|2022-02-10 08:40:00|8913.8|8911|8912.5|8909.7|8914.5|8911.7|8911.8|8909|123
1644482410000|2022-02-10 08:40:10|8912|8909.2|8913.8|8911|8913.8|8911|8912|8909.2|9
1644482420000|2022-02-10 08:40:20|8913.3|8910.5|8912.8|8910|8914|8911.2|8912.8|8910|12
1644482430000|2022-02-10 08:40:30|8913.8|8911|8911.5|8908.7|8914.1|8911.3|8911.1|8908.3|27
1644482440000|2022-02-10 08:40:40|8911.1|8908.3|8912|8909.2|8912.1|8909.3|8911.1|8908.3|8
1644482450000|2022-02-10 08:40:50|8912.1|8909.3|8910.1|8907.3|8912.1|8909.3|8910|8907.2|16
1644482460000|2022-02-10 08:41:00|8909.8|8907|8910.1|8907.3|8910.1|8907.3|8909.5|8906.7|14
1644482470000|2022-02-10 08:41:10|8912.1|8909.3|8912.5|8909.7|8914.1|8911.3|8912.1|8909.3|20
1644482480000|2022-02-10 08:41:20|8912.6|8909.8|8916.1|8913.3|8916.2|8913.4|8912.6|8909.8|52
1644482490000|2022-02-10 08:41:30|8915.6|8912.8|8915.7|8912.9|8915.7|8912.9|8915.1|8912.3|2
1644482500000|2022-02-10 08:41:40|8916.1|8913.3|8916.1|8913.3|8916.2|8913.4|8915.1|8912.3|18
1644482510000|2022-02-10 08:41:50|8915.7|8912.9|8916.1|8913.3|8916.1|8913.3|8915.1|8912.3|12
1644482520000|2022-02-10 08:42:00|8916.2|8913.4|8914.2|8911.4|8916.2|8913.4|8913.6|8910.8|21
1644482530000|2022-02-10 08:42:10|8915.1|8912.3|8914.5|8911.7|8915.1|8912.3|8914.1|8911.3|7
1644482540000|2022-02-10 08:42:20|8914.6|8911.8|8914.1|8911.3|8915.1|8912.3|8912.1|8909.3|14
1644482550000|2022-02-10 08:42:30|8914.2|8911.4|8915.1|8912.3|8915.1|8912.3|8914.2|8911.4|23
1644482560000|2022-02-10 08:42:40|8915|8912.2|8910.1|8907.3|8915|8912.2|8909.6|8906.8|18
1644482570000|2022-02-10 08:42:50|8910.3|8907.5|8910.1|8907.3|8911.1|8908.3|8910|8907.2|6
1644482580000|2022-02-10 08:43:00|8910|8907.2|8911.5|8908.7|8911.5|8908.7|8910|8907.2|7
1644482590000|2022-02-10 08:43:10|8911|8908.2|8910.5|8907.7|8911.5|8908.7|8910.5|8907.7|3
1644482600000|2022-02-10 08:43:20|8910.1|8907.3|8910|8907.2|8911|8908.2|8909.5|8906.7|12
1644482610000|2022-02-10 08:43:30|8910.1|8907.3|8911|8908.2|8911.5|8908.7|8910|8907.2|12
1644482620000|2022-02-10 08:43:40|8910.8|8908|8910.5|8907.7|8911.1|8908.3|8910.5|8907.7|23
1644482630000|2022-02-10 08:43:50|8910.4|8907.6|8909.9|8907.1|8910.4|8907.6|8909.1|8906.3|6
1644482640000|2022-02-10 08:44:00|8909.8|8907|8908.4|8905.6|8910.4|8907.6|8908.4|8905.6|38
1644482650000|2022-02-10 08:44:10|8909|8906.2|8907.1|8904.3|8911.1|8908.3|8907.1|8904.3|62
1644482660000|2022-02-10 08:44:20|8906.4|8903.6|8905.1|8902.3|8906.4|8903.6|8904.4|8901.6|63
1644482670000|2022-02-10 08:44:30|8905.4|8902.6|8907.3|8904.5|8907.3|8904.5|8905.1|8902.3|23
1644482680000|2022-02-10 08:44:40|8906.8|8904|8904.1|8901.3|8907.1|8904.3|8903.8|8901|48
1644482690000|2022-02-10 08:44:50|8904.4|8901.6|8903.8|8901|8904.4|8901.6|8903.8|8901|18
1644482700000|2022-02-10 08:45:00|8903.4|8900.6|8907.1|8904.3|8907.4|8904.6|8902.9|8900.1|39
1644482710000|2022-02-10 08:45:10|8907.4|8904.6|8906.6|8903.8|8908.1|8905.3|8906.6|8903.8|23
1644482720000|2022-02-10 08:45:20|8906.1|8903.3|8908.7|8905.9|8908.7|8905.9|8906.1|8903.3|47
1644482730000|2022-02-10 08:45:30|8908.6|8905.8|8906.1|8903.3|8908.7|8905.9|8905.1|8902.3|19
1644482740000|2022-02-10 08:45:40|8905.9|8903.1|8901.9|8899.1|8905.9|8903.1|8901.1|8898.3|116
1644482750000|2022-02-10 08:45:50|8901.8|8899|8903.1|8900.3|8903.1|8900.3|8901.8|8899|6
1644482760000|2022-02-10 08:46:00|8902.6|8899.8|8901.1|8898.3|8903.1|8900.3|8899.8|8897|36
1644482770000|2022-02-10 08:46:10|8901.2|8898.4|8902.1|8899.3|8902.9|8900.1|8901.2|8898.4|25
1644482780000|2022-02-10 08:46:20|8901.9|8899.1|8903.8|8901|8903.8|8901|8901.8|8899|18
1644482790000|2022-02-10 08:46:30|8903.9|8901.1|8903.8|8901|8903.9|8901.1|8902.4|8899.6|25
1644482800000|2022-02-10 08:46:40|8903.4|8900.6|8902.4|8899.6|8903.4|8900.6|8901.9|8899.1|13
1644482810000|2022-02-10 08:46:50|8902.8|8900|8905.1|8902.3|8905.4|8902.6|8901.8|8899|20
1644482820000|2022-02-10 08:47:00|8904.9|8902.1|8904.4|8901.6|8905.1|8902.3|8903.4|8900.6|21
1644482830000|2022-02-10 08:47:10|8904.1|8901.3|8904.9|8902.1|8905.4|8902.6|8904.1|8901.3|3
1644482840000|2022-02-10 08:47:20|8905.1|8902.3|8905.1|8902.3|8905.1|8902.3|8904.1|8901.3|5
1644482850000|2022-02-10 08:47:30|8904.9|8902.1|8904.6|8901.8|8905.9|8903.1|8903.6|8900.8|25
1644482860000|2022-02-10 08:47:40|8904.9|8902.1|8904.9|8902.1|8905.1|8902.3|8904.4|8901.6|2
1644482870000|2022-02-10 08:47:50|8905.1|8902.3|8905.9|8903.1|8906.1|8903.3|8905.1|8902.3|5
1644482880000|2022-02-10 08:48:00|8905.1|8902.3|8904.4|8901.6|8905.1|8902.3|8903.4|8900.6|29
1644482890000|2022-02-10 08:48:10|8904.1|8901.3|8903.8|8901|8904.1|8901.3|8903.8|8901|9
1644482900000|2022-02-10 08:48:20|8903.9|8901.1|8907.8|8905|8908.1|8905.3|8903.6|8900.8|37
1644482910000|2022-02-10 08:48:30|8907.9|8905.1|8913.1|8910.3|8913.6|8910.8|8907.9|8905.1|53
1644482920000|2022-02-10 08:48:40|8912.9|8910.1|8912.1|8909.3|8913.1|8910.3|8911.1|8908.3|18
1644482930000|2022-02-10 08:48:50|8912.4|8909.6|8915.6|8912.8|8915.9|8913.1|8912.1|8909.3|46
1644482940000|2022-02-10 08:49:00|8915.4|8912.6|8915.4|8912.6|8916.1|8913.3|8914.9|8912.1|29
1644482950000|2022-02-10 08:49:10|8915.1|8912.3|8915.4|8912.6|8916.1|8913.3|8914.4|8911.6|30
1644482960000|2022-02-10 08:49:20|8915.7|8912.9|8910.1|8907.3|8916.1|8913.3|8909.1|8906.3|55
1644482970000|2022-02-10 08:49:30|8909.7|8906.9|8908.1|8905.3|8910.1|8907.3|8907.2|8904.4|20
1644482980000|2022-02-10 08:49:40|8907.9|8905.1|8909.1|8906.3|8909.1|8906.3|8906.1|8903.3|22
1644482990000|2022-02-10 08:49:50|8910.1|8907.3|8911.7|8908.9|8912.1|8909.3|8910.1|8907.3|7
1644483000000|2022-02-10 08:50:00|8911.6|8908.8|8914.1|8911.3|8915.7|8912.9|8911.6|8908.8|22
1644483010000|2022-02-10 08:50:10|8914.2|8911.4|8913.2|8910.4|8914.7|8911.9|8913.2|8910.4|7
1644483020000|2022-02-10 08:50:20|8913.1|8910.3|8912.1|8909.3|8913.7|8910.9|8912.1|8909.3|10
1644483030000|2022-02-10 08:50:30|8912.2|8909.4|8912.1|8909.3|8912.7|8909.9|8911.9|8909.1|10
1644483040000|2022-02-10 08:50:40|8911.7|8908.9|8915.2|8912.4|8915.2|8912.4|8911.2|8908.4|39
1644483050000|2022-02-10 08:50:50|8915.3|8912.5|8915.8|8913|8915.8|8913|8915.2|8912.4|10
1644483060000|2022-02-10 08:51:00|8915.7|8912.9|8914.3|8911.5|8915.7|8912.9|8914.1|8911.3|11
1644483070000|2022-02-10 08:51:10|8914.2|8911.4|8915.1|8912.3|8915.2|8912.4|8914.2|8911.4|6
1644483080000|2022-02-10 08:51:20|8914.7|8911.9|8908.2|8905.4|8914.7|8911.9|8908.2|8905.4|227
1644483090000|2022-02-10 08:51:30|8908.3|8905.5|8908.3|8905.5|8908.4|8905.6|8907.8|8905|27
1644483100000|2022-02-10 08:51:40|8908.2|8905.4|8905.8|8903|8908.3|8905.5|8905.7|8902.9|30
1644483110000|2022-02-10 08:51:50|8905.7|8902.9|8907.8|8905|8907.8|8905|8905.7|8902.9|29
1644483120000|2022-02-10 08:52:00|8907.7|8904.9|8906.8|8904|8908.3|8905.5|8906.8|8904|17
1644483130000|2022-02-10 08:52:10|8906.9|8904.1|8906.2|8903.4|8906.9|8904.1|8905.9|8903.1|17
1644483140000|2022-02-10 08:52:20|8906.4|8903.6|8907.9|8905.1|8908.4|8905.6|8905.3|8902.5|18
1644483150000|2022-02-10 08:52:30|8907.8|8905|8909.8|8907|8909.8|8907|8907.8|8905|9
1644483160000|2022-02-10 08:52:40|8909.2|8906.4|8908.8|8906|8909.2|8906.4|8907.8|8905|43
1644483170000|2022-02-10 08:52:50|8909.1|8906.3|8909.4|8906.6|8909.9|8907.1|8908.8|8906|6
1644483180000|2022-02-10 08:53:00|8909.3|8906.5|8906.8|8904|8909.3|8906.5|8906.2|8903.4|25
1644483190000|2022-02-10 08:53:10|8906.7|8903.9|8905.8|8903|8906.7|8903.9|8905.8|8903|3
1644483200000|2022-02-10 08:53:20|8905.5|8902.7|8904.8|8902|8905.5|8902.7|8904.7|8901.9|4
1644483210000|2022-02-10 08:53:30|8904.4|8901.6|8905.7|8902.9|8905.8|8903|8904.4|8901.6|21
1644483220000|2022-02-10 08:53:40|8905.8|8903|8903.8|8901|8906.4|8903.6|8903.7|8900.9|24
1644483230000|2022-02-10 08:53:50|8903.7|8900.9|8904.8|8902|8905.7|8902.9|8903.2|8900.4|26
1644483240000|2022-02-10 08:54:00|8904.7|8901.9|8904.2|8901.4|8904.8|8902|8903.2|8900.4|24
1644483250000|2022-02-10 08:54:10|8904.3|8901.5|8903.3|8900.5|8904.4|8901.6|8903.2|8900.4|21
1644483260000|2022-02-10 08:54:20|8903.7|8900.9|8905.8|8903|8905.8|8903|8903.2|8900.4|35
1644483270000|2022-02-10 08:54:30|8906.2|8903.4|8903.8|8901|8906.2|8903.4|8903.8|8901|35
1644483280000|2022-02-10 08:54:40|8903.9|8901.1|8904.4|8901.6|8904.8|8902|8902.8|8900|10
1644483290000|2022-02-10 08:54:50|8904.8|8902|8905.8|8903|8907.4|8904.6|8904.8|8902|86
1644483300000|2022-02-10 08:55:00|8906.4|8903.6|8903.3|8900.5|8906.4|8903.6|8903.2|8900.4|19
1644483310000|2022-02-10 08:55:10|8903.4|8900.6|8905.8|8903|8905.8|8903|8903.4|8900.6|12
1644483320000|2022-02-10 08:55:20|8905.3|8902.5|8905.7|8902.9|8905.8|8903|8905.2|8902.4|15
1644483330000|2022-02-10 08:55:30|8905.5|8902.7|8902.9|8900.1|8905.5|8902.7|8902.8|8900|18
1644483340000|2022-02-10 08:55:40|8903|8900.2|8901.8|8899|8903.8|8901|8901.8|8899|33
1644483350000|2022-02-10 08:55:50|8902.2|8899.4|8901.8|8899|8903.7|8900.9|8901.8|8899|28
1644483360000|2022-02-10 08:56:00|8901.9|8899.1|8899.7|8896.9|8902.8|8900|8899.7|8896.9|63
1644483370000|2022-02-10 08:56:10|8899.8|8897|8899.8|8897|8899.8|8897|8898.8|8896|21
1644483380000|2022-02-10 08:56:20|8900.2|8897.4|8902.4|8899.6|8902.8|8900|8900.2|8897.4|20
1644483390000|2022-02-10 08:56:30|8902.2|8899.4|8899.8|8897|8902.2|8899.4|8899.8|8897|12
1644483400000|2022-02-10 08:56:40|8899.7|8896.9|8903.7|8900.9|8903.8|8901|8899.7|8896.9|28
1644483410000|2022-02-10 08:56:50|8903.8|8901|8900.4|8897.6|8903.8|8901|8899.8|8897|18
1644483420000|2022-02-10 08:57:00|8900.3|8897.5|8901.2|8898.4|8901.2|8898.4|8900.3|8897.5|25
1644483430000|2022-02-10 08:57:10|8901.4|8898.6|8899.2|8896.4|8902.2|8899.4|8899.2|8896.4|27
1644483440000|2022-02-10 08:57:20|8899.3|8896.5|8899.3|8896.5|8900.2|8897.4|8898.2|8895.4|74
1644483450000|2022-02-10 08:57:30|8899.7|8896.9|8898.2|8895.4|8899.7|8896.9|8897.2|8894.4|42
1644483460000|2022-02-10 08:57:40|8898.7|8895.9|8899.4|8896.6|8900.4|8897.6|8898.7|8895.9|46
1644483470000|2022-02-10 08:57:50|8899.3|8896.5|8898.8|8896|8899.4|8896.6|8897.9|8895.1|5
1644483480000|2022-02-10 08:58:00|8898.4|8895.6|8900.8|8898|8901.4|8898.6|8898.2|8895.4|36
1644483490000|2022-02-10 08:58:10|8901|8898.2|8902.8|8900|8902.8|8900|8901|8898.2|8
1644483500000|2022-02-10 08:58:20|8902.4|8899.6|8901.8|8899|8903.8|8901|8901.8|8899|28
1644483510000|2022-02-10 08:58:30|8902.2|8899.4|8900.8|8898|8902.2|8899.4|8899.8|8897|11
1644483520000|2022-02-10 08:58:40|8901.7|8898.9|8901.8|8899|8901.8|8899|8901.3|8898.5|17
1644483530000|2022-02-10 08:58:50|8901.9|8899.1|8900.7|8897.9|8901.9|8899.1|8900.3|8897.5|10
1644483540000|2022-02-10 08:59:00|8900.8|8898|8899.9|8897.1|8900.8|8898|8899.3|8896.5|32
1644483550000|2022-02-10 08:59:10|8900.3|8897.5|8900.4|8897.6|8900.8|8898|8899.8|8897|9
1644483560000|2022-02-10 08:59:20|8900.8|8898|8901.8|8899|8902.4|8899.6|8899.9|8897.1|21
1644483570000|2022-02-10 08:59:30|8902|8899.2|8902.8|8900|8902.9|8900.1|8901.9|8899.1|12
1644483580000|2022-02-10 08:59:40|8902|8899.2|8902.8|8900|8903|8900.2|8902|8899.2|2
1644483590000|2022-02-10 08:59:50|8902|8899.2|8902.4|8899.6|8905.4|8902.6|8901.9|8899.1|20
1644483600000|2022-02-10 09:00:00|8902.7|8899.9|8900.4|8897.6|8903.2|8900.4|8898.8|8896|35
1644483610000|2022-02-10 09:00:10|8900.5|8897.7|8900.8|8898|8900.9|8898.1|8899.8|8897|8
1644483620000|2022-02-10 09:00:20|8901|8898.2|8900.8|8898|8901.8|8899|8900.4|8897.6|24
1644483630000|2022-02-10 09:00:30|8900.9|8898.1|8904|8901.2|8904.4|8901.6|8900.3|8897.5|16
1644483640000|2022-02-10 09:00:40|8903.9|8901.1|8905|8902.2|8905|8902.2|8903.9|8901.1|7
1644483650000|2022-02-10 09:00:50|8905.4|8902.6|8903|8900.2|8906.2|8903.4|8903|8900.2|52
1644483660000|2022-02-10 09:01:00|8903.2|8900.4|8905|8902.2|8905|8902.2|8903.2|8900.4|37
1644483670000|2022-02-10 09:01:10|8904.5|8901.7|8904|8901.2|8905|8902.2|8904|8901.2|3
1644483680000|2022-02-10 09:01:20|8904.2|8901.4|8904|8901.2|8905|8902.2|8904|8901.2|0
1644483690000|2022-02-10 09:01:30|8904.4|8901.6|8905.2|8902.4|8905.7|8902.9|8904|8901.2|35
1644483700000|2022-02-10 09:01:40|8905|8902.2|8900|8897.2|8905|8902.2|8900|8897.2|18
1644483710000|2022-02-10 09:01:50|8899.8|8897|8902|8899.2|8902|8899.2|8899|8896.2|34
1644483720000|2022-02-10 09:02:00|8901.9|8899.1|8902|8899.2|8902.7|8899.9|8899.4|8896.6|64
1644483730000|2022-02-10 09:02:10|8901.5|8898.7|8899.4|8896.6|8901.7|8898.9|8899.4|8896.6|12
1644483740000|2022-02-10 09:02:20|8899|8896.2|8901|8898.2|8901|8898.2|8899|8896.2|45
1644483750000|2022-02-10 09:02:30|8901.3|8898.5|8901.7|8898.9|8902|8899.2|8901|8898.2|11
1644483760000|2022-02-10 09:02:40|8901.5|8898.7|8901.2|8898.4|8903|8900.2|8901.2|8898.4|16
1644483770000|2022-02-10 09:02:50|8901.3|8898.5|8901.7|8898.9|8902.2|8899.4|8901.2|8898.4|14
1644483780000|2022-02-10 09:03:00|8901.5|8898.7|8901|8898.2|8902.3|8899.5|8900.7|8897.9|50
1644483790000|2022-02-10 09:03:10|8901.2|8898.4|8902.6|8899.8|8902.6|8899.8|8900.7|8897.9|7
1644483800000|2022-02-10 09:03:20|8903|8900.2|8902|8899.2|8903|8900.2|8902|8899.2|6
1644483810000|2022-02-10 09:03:30|8902.1|8899.3|8903|8900.2|8903.3|8900.5|8901.6|8898.8|6
1644483820000|2022-02-10 09:03:40|8902.6|8899.8|8904.3|8901.5|8904.3|8901.5|8902.6|8899.8|12
1644483830000|2022-02-10 09:03:50|8904.1|8901.3|8906.3|8903.5|8906.3|8903.5|8903.6|8900.8|53
1644483840000|2022-02-10 09:04:00|8906.4|8903.6|8906.9|8904.1|8906.9|8904.1|8904.3|8901.5|60
1644483850000|2022-02-10 09:04:10|8906.8|8904|8907.6|8904.8|8907.9|8905.1|8906.3|8903.5|11
1644483860000|2022-02-10 09:04:20|8907.8|8905|8905.3|8902.5|8907.9|8905.1|8905.3|8902.5|17
1644483870000|2022-02-10 09:04:30|8905.8|8903|8905.3|8902.5|8906.3|8903.5|8905.3|8902.5|29
1644483880000|2022-02-10 09:04:40|8905.5|8902.7|8906.8|8904|8906.8|8904|8905.5|8902.7|18
1644483890000|2022-02-10 09:04:50|8906.4|8903.6|8906.3|8903.5|8906.8|8904|8906.3|8903.5|1
1644483900000|2022-02-10 09:05:00|8906.4|8903.6|8906.3|8903.5|8906.9|8904.1|8906.3|8903.5|27
1644483910000|2022-02-10 09:05:10|8906.4|8903.6|8904.1|8901.3|8906.4|8903.6|8903.3|8900.5|23
1644483920000|2022-02-10 09:05:20|8903.6|8900.8|8903.8|8901|8904.3|8901.5|8903.6|8900.8|3
1644483930000|2022-02-10 09:05:30|8903.9|8901.1|8904.3|8901.5|8904.9|8902.1|8903.3|8900.5|11
1644483940000|2022-02-10 09:05:40|8904.6|8901.8|8906|8903.2|8906|8903.2|8903.6|8900.8|16
1644483950000|2022-02-10 09:05:50|8905.6|8902.8|8906.3|8903.5|8906.8|8904|8905.3|8902.5|12
1644483960000|2022-02-10 09:06:00|8906.6|8903.8|8906.3|8903.5|8906.8|8904|8906.3|8903.5|18
1644483970000|2022-02-10 09:06:10|8906.9|8904.1|8908.3|8905.5|8908.9|8906.1|8906.9|8904.1|42
1644483980000|2022-02-10 09:06:20|8907.8|8905|8907.3|8904.5|8908.1|8905.3|8907.3|8904.5|47
1644483990000|2022-02-10 09:06:30|8907.4|8904.6|8908.3|8905.5|8908.4|8905.6|8907.4|8904.6|12
1644484000000|2022-02-10 09:06:40|8908.8|8906|8908.3|8905.5|8908.8|8906|8907.3|8904.5|10
1644484010000|2022-02-10 09:06:50|8908.1|8905.3|8909.3|8906.5|8909.3|8906.5|8907.3|8904.5|13
1644484020000|2022-02-10 09:07:00|8909.5|8906.7|8911.6|8908.8|8912.9|8910.1|8909.5|8906.7|62
1644484030000|2022-02-10 09:07:10|8911.3|8908.5|8911.3|8908.5|8911.6|8908.8|8910.3|8907.5|22
1644484040000|2022-02-10 09:07:20|8911.5|8908.7|8912.3|8909.5|8912.9|8910.1|8911.5|8908.7|7
1644484050000|2022-02-10 09:07:30|8911.9|8909.1|8912.3|8909.5|8912.5|8909.7|8911.3|8908.5|18
1644484060000|2022-02-10 09:07:40|8911.6|8908.8|8912.3|8909.5|8912.3|8909.5|8911.6|8908.8|7
1644484070000|2022-02-10 09:07:50|8912.4|8909.6|8912.9|8910.1|8912.9|8910.1|8912.3|8909.5|19
1644484080000|2022-02-10 09:08:00|8912.8|8910|8912.9|8910.1|8912.9|8910.1|8911.9|8909.1|22
1644484090000|2022-02-10 09:08:10|8913.9|8911.1|8913.9|8911.1|8914.4|8911.6|8911.9|8909.1|116
1644484100000|2022-02-10 09:08:20|8914.3|8911.5|8914.9|8912.1|8915.3|8912.5|8914.3|8911.5|11
1644484110000|2022-02-10 09:08:30|8915.5|8912.7|8923.3|8920.5|8923.9|8921.1|8915.5|8912.7|107
1644484120000|2022-02-10 09:08:40|8922.9|8920.1|8926.3|8923.5|8926.3|8923.5|8922.9|8920.1|63
1644484130000|2022-02-10 09:08:50|8926.4|8923.6|8927.4|8924.6|8928.3|8925.5|8926.4|8923.6|44
1644484140000|2022-02-10 09:09:00|8927.8|8925|8931|8928.2|8931.5|8928.7|8927.4|8924.6|131
1644484150000|2022-02-10 09:09:10|8930.9|8928.1|8927.5|8924.7|8931.5|8928.7|8926.9|8924.1|67
1644484160000|2022-02-10 09:09:20|8927|8924.2|8924.1|8921.3|8927.5|8924.7|8923.9|8921.1|41
1644484170000|2022-02-10 09:09:30|8924.5|8921.7|8924|8921.2|8924.5|8921.7|8922.1|8919.3|40
1644484180000|2022-02-10 09:09:40|8923.6|8920.8|8923.6|8920.8|8924.5|8921.7|8923.5|8920.7|28
1644484190000|2022-02-10 09:09:50|8923.8|8921|8926.1|8923.3|8926.1|8923.3|8923.8|8921|17
1644484200000|2022-02-10 09:10:00|8925.5|8922.7|8928.1|8925.3|8928.1|8925.3|8925.5|8922.7|63
1644484210000|2022-02-10 09:10:10|8927.5|8924.7|8926.1|8923.3|8927.5|8924.7|8926.1|8923.3|10
1644484220000|2022-02-10 09:10:20|8926.5|8923.7|8927.5|8924.7|8928.1|8925.3|8926.1|8923.3|33
1644484230000|2022-02-10 09:10:30|8927.6|8924.8|8926.1|8923.3|8928.1|8925.3|8926.1|8923.3|22
1644484240000|2022-02-10 09:10:40|8926.5|8923.7|8927.1|8924.3|8927.5|8924.7|8926.5|8923.7|21
1644484250000|2022-02-10 09:10:50|8927.6|8924.8|8928.1|8925.3|8929.1|8926.3|8927.6|8924.8|17
1644484260000|2022-02-10 09:11:00|8928.6|8925.8|8930.5|8927.7|8931.5|8928.7|8928.5|8925.7|32
1644484270000|2022-02-10 09:11:10|8930.6|8927.8|8933.8|8931|8934.6|8931.8|8930.6|8927.8|153
1644484280000|2022-02-10 09:11:20|8933.6|8930.8|8933.6|8930.8|8934.8|8932|8932.8|8930|28
1644484290000|2022-02-10 09:11:30|8933.5|8930.7|8930.8|8928|8933.5|8930.7|8929.8|8927|56
1644484300000|2022-02-10 09:11:40|8930.6|8927.8|8931.8|8929|8932.1|8929.3|8930.6|8927.8|3
1644484310000|2022-02-10 09:11:50|8932.4|8929.6|8935.8|8933|8936.6|8933.8|8932.4|8929.6|65
1644484320000|2022-02-10 09:12:00|8935.6|8932.8|8938.9|8936.1|8939.5|8936.7|8935.6|8932.8|130
1644484330000|2022-02-10 09:12:10|8938.1|8935.3|8938.8|8936|8940|8937.2|8938.1|8935.3|62
1644484340000|2022-02-10 09:12:20|8938.6|8935.8|8938.8|8936|8939.1|8936.3|8938.6|8935.8|14
1644484350000|2022-02-10 09:12:30|8939.8|8937|8938.6|8935.8|8940.8|8938|8937.9|8935.1|41
1644484360000|2022-02-10 09:12:40|8938.8|8936|8938.8|8936|8939.4|8936.6|8938.1|8935.3|12
1644484370000|2022-02-10 09:12:50|8938.4|8935.6|8938.3|8935.5|8938.4|8935.6|8938.3|8935.5|10
1644484380000|2022-02-10 09:13:00|8938.1|8935.3|8937.8|8935|8939.3|8936.5|8936.3|8933.5|45
1644484390000|2022-02-10 09:13:10|8938.8|8936|8938.8|8936|8939.8|8937|8938.8|8936|9
1644484400000|2022-02-10 09:13:20|8937.9|8935.1|8938.8|8936|8938.8|8936|8937.9|8935.1|6
1644484410000|2022-02-10 09:13:30|8938.9|8936.1|8938.8|8936|8939.8|8937|8938.8|8936|12
1644484420000|2022-02-10 09:13:40|8939.1|8936.3|8939.4|8936.6|8940.4|8937.6|8939.1|8936.3|134
1644484430000|2022-02-10 09:13:50|8939|8936.2|8936|8933.2|8939|8936.2|8935.4|8932.6|36
1644484440000|2022-02-10 09:14:00|8936.4|8933.6|8934.9|8932.1|8936.4|8933.6|8934.4|8931.6|51
1644484450000|2022-02-10 09:14:10|8934.8|8932|8935|8932.2|8935|8932.2|8934.4|8931.6|25
1644484460000|2022-02-10 09:14:20|8935.3|8932.5|8934|8931.2|8936|8933.2|8933.4|8930.6|30
1644484470000|2022-02-10 09:14:30|8935|8932.2|8937.6|8934.8|8937.6|8934.8|8934|8931.2|48
1644484480000|2022-02-10 09:14:40|8938|8935.2|8936|8933.2|8938|8935.2|8936|8933.2|141
1644484490000|2022-02-10 09:14:50|8936.4|8933.6|8935.5|8932.7|8936.5|8933.7|8935.4|8932.6|24
1644484500000|2022-02-10 09:15:00|8936.5|8933.7|8937.6|8934.8|8938|8935.2|8936|8933.2|55
1644484510000|2022-02-10 09:15:10|8938.6|8935.8|8938|8935.2|8939|8936.2|8938|8935.2|19
1644484520000|2022-02-10 09:15:20|8938.1|8935.3|8932|8929.2|8938.1|8935.3|8932|8929.2|33
1644484530000|2022-02-10 09:15:30|8932.1|8929.3|8930|8927.2|8932.1|8929.3|8929.5|8926.7|64
1644484540000|2022-02-10 09:15:40|8929.5|8926.7|8930|8927.2|8930|8927.2|8929.4|8926.6|14
1644484550000|2022-02-10 09:15:50|8930.3|8927.5|8929.6|8926.8|8930.6|8927.8|8929.1|8926.3|12
1644484560000|2022-02-10 09:16:00|8930|8927.2|8931.1|8928.3|8931.9|8929.1|8929.6|8926.8|19
1644484570000|2022-02-10 09:16:10|8931|8928.2|8932|8929.2|8932|8929.2|8931|8928.2|2
1644484580000|2022-02-10 09:16:20|8931.4|8928.6|8929|8926.2|8931.6|8928.8|8929|8926.2|29
1644484590000|2022-02-10 09:16:30|8929.4|8926.6|8929|8926.2|8930|8927.2|8929|8926.2|10
1644484600000|2022-02-10 09:16:40|8928.4|8925.6|8930.1|8927.3|8930.6|8927.8|8928|8925.2|29
1644484610000|2022-02-10 09:16:50|8930|8927.2|8931|8928.2|8931.6|8928.8|8930|8927.2|5
1644484620000|2022-02-10 09:17:00|8931.4|8928.6|8932|8929.2|8932.6|8929.8|8931|8928.2|16
1644484630000|2022-02-10 09:17:10|8931.1|8928.3|8931.1|8928.3|8932|8929.2|8931.1|8928.3|7
1644484640000|2022-02-10 09:17:20|8931|8928.2|8931.1|8928.3|8932|8929.2|8930.6|8927.8|18
1644484650000|2022-02-10 09:17:30|8931.3|8928.5|8933|8930.2|8933.1|8930.3|8931.3|8928.5|21
1644484660000|2022-02-10 09:17:40|8932.6|8929.8|8932.1|8929.3|8933.1|8930.3|8932|8929.2|16
1644484670000|2022-02-10 09:17:50|8932.3|8929.5|8931.1|8928.3|8933.3|8930.5|8931|8928.2|16
1644484680000|2022-02-10 09:18:00|8932|8929.2|8932|8929.2|8932|8929.2|8931.5|8928.7|2
1644484690000|2022-02-10 09:18:10|8931.9|8929.1|8931.5|8928.7|8932|8929.2|8931.5|8928.7|12
1644484700000|2022-02-10 09:18:20|8931.6|8928.8|8931|8928.2|8931.9|8929.1|8931|8928.2|9
1644484710000|2022-02-10 09:18:30|8930.9|8928.1|8930|8927.2|8931.6|8928.8|8929|8926.2|48
1644484720000|2022-02-10 09:18:40|8930.1|8927.3|8928|8925.2|8930.1|8927.3|8926.4|8923.6|28
1644484730000|2022-02-10 09:18:50|8927.9|8925.1|8927|8924.2|8928|8925.2|8927|8924.2|4
1644484740000|2022-02-10 09:19:00|8926.9|8924.1|8928.4|8925.6|8928.6|8925.8|8926.6|8923.8|22
1644484750000|2022-02-10 09:19:10|8928|8925.2|8928|8925.2|8928|8925.2|8927.5|8924.7|14
1644484760000|2022-02-10 09:19:20|8926.4|8923.6|8922.4|8919.6|8926.4|8923.6|8922.4|8919.6|91
1644484770000|2022-02-10 09:19:30|8922|8919.2|8921|8918.2|8923|8920.2|8920.6|8917.8|18
1644484780000|2022-02-10 09:19:40|8920.6|8917.8|8921.6|8918.8|8921.6|8918.8|8919.5|8916.7|28
1644484790000|2022-02-10 09:19:50|8921.5|8918.7|8922|8919.2|8922|8919.2|8921|8918.2|15
1644484800000|2022-02-10 09:20:00|8922.2|8919.4|8926|8923.2|8927|8924.2|8922.2|8919.4|63
1644484810000|2022-02-10 09:20:10|8925.9|8923.1|8926.6|8923.8|8926.6|8923.8|8925.5|8922.7|8
1644484820000|2022-02-10 09:20:20|8926.5|8923.7|8926.5|8923.7|8926.6|8923.8|8925.6|8922.8|8
1644484830000|2022-02-10 09:20:30|8926.9|8924.1|8926|8923.2|8928|8925.2|8926|8923.2|53
1644484840000|2022-02-10 09:20:40|8926.1|8923.3|8926|8923.2|8926.6|8923.8|8925.6|8922.8|12
1644484850000|2022-02-10 09:20:50|8925.6|8922.8|8926|8923.2|8926|8923.2|8925|8922.2|8
1644484860000|2022-02-10 09:21:00|8925.9|8923.1|8925|8922.2|8926|8923.2|8924.1|8921.3|7
1644484870000|2022-02-10 09:21:10|8924.6|8921.8|8928|8925.2|8928.6|8925.8|8924.6|8921.8|40
1644484880000|2022-02-10 09:21:20|8928.1|8925.3|8927|8924.2|8928.1|8925.3|8927|8924.2|24
1644484890000|2022-02-10 09:21:30|8927.1|8924.3|8927|8924.2|8927.6|8924.8|8926.1|8923.3|27
1644484900000|2022-02-10 09:21:40|8926.5|8923.7|8922.6|8919.8|8927|8924.2|8922|8919.2|39
1644484910000|2022-02-10 09:21:50|8923|8920.2|8924|8921.2|8924|8921.2|8922.6|8919.8|15
1644484920000|2022-02-10 09:22:00|8923.9|8921.1|8924|8921.2|8924|8921.2|8923|8920.2|10
1644484930000|2022-02-10 09:22:10|8923.9|8921.1|8925|8922.2|8925.5|8922.7|8923|8920.2|7
1644484940000|2022-02-10 09:22:20|8925.1|8922.3|8923.1|8920.3|8925.1|8922.3|8923.1|8920.3|16
1644484950000|2022-02-10 09:22:30|8923.2|8920.4|8925|8922.2|8925|8922.2|8923.2|8920.4|12
1644484960000|2022-02-10 09:22:40|8924.5|8921.7|8926.6|8923.8|8927|8924.2|8924.1|8921.3|18
1644484970000|2022-02-10 09:22:50|8926.5|8923.7|8926.1|8923.3|8926.5|8923.7|8925.1|8922.3|5
1644484980000|2022-02-10 09:23:00|8926|8923.2|8927.1|8924.3|8927.2|8924.4|8926|8923.2|24
1644484990000|2022-02-10 09:23:10|8927|8924.2|8927|8924.2|8928|8925.2|8927|8924.2|3
1644485000000|2022-02-10 09:23:20|8927.1|8924.3|8928|8925.2|8928.2|8925.4|8927|8924.2|18
1644485010000|2022-02-10 09:23:30|8928.1|8925.3|8928|8925.2|8929.6|8926.8|8927.6|8924.8|18
1644485020000|2022-02-10 09:23:40|8927.6|8924.8|8927.6|8924.8|8928|8925.2|8927.6|8924.8|12
1644485030000|2022-02-10 09:23:50|8927.5|8924.7|8927|8924.2|8927.6|8924.8|8927|8924.2|8
1644485040000|2022-02-10 09:24:00|8927.1|8924.3|8923|8920.2|8927.6|8924.8|8922.1|8919.3|39
1644485050000|2022-02-10 09:24:10|8922.6|8919.8|8922.1|8919.3|8923|8920.2|8922|8919.2|14
1644485060000|2022-02-10 09:24:20|8922.6|8919.8|8922.6|8919.8|8923|8920.2|8922|8919.2|32
1644485070000|2022-02-10 09:24:30|8923.1|8920.3|8922|8919.2|8923.1|8920.3|8922|8919.2|32
1644485080000|2022-02-10 09:24:40|8922.1|8919.3|8920.1|8917.3|8922.1|8919.3|8920|8917.2|9
1644485090000|2022-02-10 09:24:50|8920|8917.2|8924.6|8921.8|8924.6|8921.8|8920|8917.2|35
1644485100000|2022-02-10 09:25:00|8925|8922.2|8924|8921.2|8925.1|8922.3|8923.1|8920.3|14
1644485110000|2022-02-10 09:25:10|8924.1|8921.3|8924|8921.2|8924.1|8921.3|8924|8921.2|4
1644485120000|2022-02-10 09:25:20|8923.6|8920.8|8927.2|8924.4|8928.2|8925.4|8923.1|8920.3|67
1644485130000|2022-02-10 09:25:30|8927.1|8924.3|8928.2|8925.4|8928.2|8925.4|8927.1|8924.3|15
1644485140000|2022-02-10 09:25:40|8928.7|8925.9|8930.9|8928.1|8931.4|8928.6|8928.7|8925.9|21
1644485150000|2022-02-10 09:25:50|8930.7|8927.9|8931.2|8928.4|8931.5|8928.7|8930.2|8927.4|40
1644485160000|2022-02-10 09:26:00|8931.4|8928.6|8930.2|8927.4|8932.2|8929.4|8930.2|8927.4|61
1644485170000|2022-02-10 09:26:10|8930.4|8927.6|8928.2|8925.4|8930.4|8927.6|8928.2|8925.4|10
1644485180000|2022-02-10 09:26:20|8928.4|8925.6|8928.2|8925.4|8928.9|8926.1|8928.2|8925.4|12
1644485190000|2022-02-10 09:26:30|8928.9|8926.1|8927.4|8924.6|8928.9|8926.1|8927.4|8924.6|14
1644485200000|2022-02-10 09:26:40|8927.5|8924.7|8926.9|8924.1|8927.7|8924.9|8926.2|8923.4|41
1644485210000|2022-02-10 09:26:50|8926.2|8923.4|8927.9|8925.1|8927.9|8925.1|8926.2|8923.4|25
1644485220000|2022-02-10 09:27:00|8927.7|8924.9|8927.9|8925.1|8929.2|8926.4|8927.2|8924.4|25
1644485230000|2022-02-10 09:27:10|8928.2|8925.4|8927.9|8925.1|8928.2|8925.4|8927.9|8925.1|2
1644485240000|2022-02-10 09:27:20|8927.7|8924.9|8927.8|8925|8927.9|8925.1|8926.2|8923.4|18
1644485250000|2022-02-10 09:27:30|8927.3|8924.5|8926.8|8924|8928.8|8926|8926.8|8924|40
1644485260000|2022-02-10 09:27:40|8927.6|8924.8|8932.2|8929.4|8932.2|8929.4|8927.2|8924.4|49
1644485270000|2022-02-10 09:27:50|8932.1|8929.3|8933.5|8930.7|8933.7|8930.9|8931.2|8928.4|49
1644485280000|2022-02-10 09:28:00|8934.5|8931.7|8935.5|8932.7|8935.8|8933|8933.8|8931|74
1644485290000|2022-02-10 09:28:10|8935.8|8933|8935.2|8932.4|8936.3|8933.5|8935.2|8932.4|46
1644485300000|2022-02-10 09:28:20|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|8935.2|8932.4|11
1644485310000|2022-02-10 09:28:30|8936.3|8933.5|8940.5|8937.7|8941.3|8938.5|8935.8|8933|67
1644485320000|2022-02-10 09:28:40|8941.5|8938.7|8943|8940.2|8943.5|8940.7|8940.3|8937.5|80
1644485330000|2022-02-10 09:28:50|8943.3|8940.5|8941.1|8938.3|8943.5|8940.7|8941|8938.2|22
1644485340000|2022-02-10 09:29:00|8941.5|8938.7|8939.5|8936.7|8941.5|8938.7|8938.5|8935.7|43
1644485350000|2022-02-10 09:29:10|8939.8|8937|8937.5|8934.7|8940.5|8937.7|8937.3|8934.5|24
1644485360000|2022-02-10 09:29:20|8938.1|8935.3|8937.5|8934.7|8938.5|8935.7|8937.5|8934.7|29
1644485370000|2022-02-10 09:29:30|8938.1|8935.3|8939|8936.2|8939.1|8936.3|8938.1|8935.3|23
1644485380000|2022-02-10 09:29:40|8938.8|8936|8938.5|8935.7|8939.5|8936.7|8938.5|8935.7|16
1644485390000|2022-02-10 09:29:50|8938.6|8935.8|8942.5|8939.7|8942.5|8939.7|8938.6|8935.8|49
1644485400000|2022-02-10 09:30:00|8942.7|8939.9|8942.5|8939.7|8943.5|8940.7|8941.5|8938.7|57
1644485410000|2022-02-10 09:30:10|8942.3|8939.5|8942.6|8939.8|8943.6|8940.8|8941.8|8939|84
1644485420000|2022-02-10 09:30:20|8942.5|8939.7|8941.5|8938.7|8942.5|8939.7|8940.5|8937.7|21
1644485430000|2022-02-10 09:30:30|8941.1|8938.3|8942.1|8939.3|8942.6|8939.8|8941.1|8938.3|30
1644485440000|2022-02-10 09:30:40|8941.6|8938.8|8942.6|8939.8|8944.1|8941.3|8941.5|8938.7|25
1644485450000|2022-02-10 09:30:50|8942.5|8939.7|8944.5|8941.7|8945.7|8942.9|8942.5|8939.7|46
1644485460000|2022-02-10 09:31:00|8944.3|8941.5|8944.1|8941.3|8944.5|8941.7|8942.1|8939.3|46
1644485470000|2022-02-10 09:31:10|8943.6|8940.8|8943.1|8940.3|8943.7|8940.9|8943.1|8940.3|19
1644485480000|2022-02-10 09:31:20|8943.5|8940.7|8943.6|8940.8|8944.5|8941.7|8942.5|8939.7|26
1644485490000|2022-02-10 09:31:30|8943.7|8940.9|8948.1|8945.3|8948.1|8945.3|8943.6|8940.8|123
1644485500000|2022-02-10 09:31:40|8947.1|8944.3|8947.1|8944.3|8948.1|8945.3|8946.5|8943.7|73
1644485510000|2022-02-10 09:31:50|8946.6|8943.8|8948.5|8945.7|8948.5|8945.7|8946.6|8943.8|54
1644485520000|2022-02-10 09:32:00|8948.3|8945.5|8946.6|8943.8|8948.3|8945.5|8946.1|8943.3|52
1644485530000|2022-02-10 09:32:10|8946.5|8943.7|8946.1|8943.3|8946.6|8943.8|8945.1|8942.3|42
1644485540000|2022-02-10 09:32:20|8946|8943.2|8946.6|8943.8|8947.5|8944.7|8945.6|8942.8|35
1644485550000|2022-02-10 09:32:30|8946.7|8943.9|8947.6|8944.8|8949.5|8946.7|8946.7|8943.9|73
1644485560000|2022-02-10 09:32:40|8947.5|8944.7|8947.6|8944.8|8948.5|8945.7|8946.5|8943.7|52
1644485570000|2022-02-10 09:32:50|8947.7|8944.9|8948.6|8945.8|8949.1|8946.3|8947.7|8944.9|22
1644485580000|2022-02-10 09:33:00|8948.5|8945.7|8948.5|8945.7|8949.5|8946.7|8948.5|8945.7|27
1644485590000|2022-02-10 09:33:10|8948.1|8945.3|8947.5|8944.7|8948.5|8945.7|8947.5|8944.7|22
1644485600000|2022-02-10 09:33:20|8947.7|8944.9|8945.7|8942.9|8947.7|8944.9|8945.5|8942.7|74
1644485610000|2022-02-10 09:33:30|8947.7|8944.9|8949.3|8946.5|8950.3|8947.5|8946.8|8944|274
1644485620000|2022-02-10 09:33:40|8949.5|8946.7|8948.3|8945.5|8950|8947.2|8948|8945.2|38
1644485630000|2022-02-10 09:33:50|8948|8945.2|8949|8946.2|8949.3|8946.5|8948|8945.2|27
1644485640000|2022-02-10 09:34:00|8948.8|8946|8946|8943.2|8949|8946.2|8945.7|8942.9|40
1644485650000|2022-02-10 09:34:10|8946.3|8943.5|8948|8945.2|8948|8945.2|8946.3|8943.5|27
1644485660000|2022-02-10 09:34:20|8947.8|8945|8947.7|8944.9|8947.8|8945|8945|8942.2|47
1644485670000|2022-02-10 09:34:30|8947.3|8944.5|8946.3|8943.5|8948|8945.2|8946.3|8943.5|21
1644485680000|2022-02-10 09:34:40|8946.6|8943.8|8946.8|8944|8947.7|8944.9|8946.6|8943.8|34
1644485690000|2022-02-10 09:34:50|8947|8944.2|8946.8|8944|8947|8944.2|8946.7|8943.9|14
1644485700000|2022-02-10 09:35:00|8947|8944.2|8945|8942.2|8947.3|8944.5|8944|8941.2|49
1644485710000|2022-02-10 09:35:10|8945.8|8943|8946|8943.2|8947|8944.2|8945|8942.2|101
1644485720000|2022-02-10 09:35:20|||||||||10
1644485730000|2022-02-10 09:35:30|8947|8944.2|8943.7|8940.9|8947|8944.2|8942.8|8940|45
1644485740000|2022-02-10 09:35:40|8943.8|8941|8944.3|8941.5|8944.3|8941.5|8942.3|8939.5|29
1644485750000|2022-02-10 09:35:50|8944.7|8941.9|8943.3|8940.5|8945.7|8942.9|8943.2|8940.4|34
1644485760000|2022-02-10 09:36:00|8943.7|8940.9|8941.8|8939|8944.3|8941.5|8941.7|8938.9|52
1644485770000|2022-02-10 09:36:10|8942|8939.2|8941.8|8939|8942|8939.2|8941|8938.2|7
1644485780000|2022-02-10 09:36:20|8941.7|8938.9|8941.3|8938.5|8942.5|8939.7|8941.3|8938.5|27
1644485790000|2022-02-10 09:36:30|8941.2|8938.4|8941.1|8938.3|8941.8|8939|8939.7|8936.9|32
1644485800000|2022-02-10 09:36:40|8941.3|8938.5|8941.7|8938.9|8942|8939.2|8938.8|8936|49
1644485810000|2022-02-10 09:36:50|8941.8|8939|8942.5|8939.7|8942.6|8939.8|8941.3|8938.5|34
1644485820000|2022-02-10 09:37:00|8941.7|8938.9|8939.7|8936.9|8941.7|8938.9|8939.7|8936.9|33
1644485830000|2022-02-10 09:37:10|8939.8|8937|8939.7|8936.9|8940.3|8937.5|8939.7|8936.9|6
1644485840000|2022-02-10 09:37:20|8939.8|8937|8941|8938.2|8941.3|8938.5|8939.8|8937|12
1644485850000|2022-02-10 09:37:30|8941.3|8938.5|8941.3|8938.5|8941.3|8938.5|8940.3|8937.5|21
1644485860000|2022-02-10 09:37:40|8941.7|8938.9|8942|8939.2|8942.3|8939.5|8941.3|8938.5|28
1644485870000|2022-02-10 09:37:50|8941.8|8939|8943|8940.2|8943|8940.2|8941.8|8939|20
1644485880000|2022-02-10 09:38:00|8943.6|8940.8|8945.5|8942.7|8946.5|8943.7|8943.6|8940.8|26
1644485890000|2022-02-10 09:38:10|8945.3|8942.5|8945.8|8943|8946|8943.2|8945|8942.2|26
1644485900000|2022-02-10 09:38:20|8946|8943.2|8946|8943.2|8946.6|8943.8|8945|8942.2|14
1644485910000|2022-02-10 09:38:30|8946.3|8943.5|8946.7|8943.9|8946.8|8944|8946|8943.2|11
1644485920000|2022-02-10 09:38:40|8946.3|8943.5|8943.8|8941|8946.6|8943.8|8943.8|8941|13
1644485930000|2022-02-10 09:38:50|8943.9|8941.1|8944.3|8941.5|8944.3|8941.5|8943.8|8941|2
1644485940000|2022-02-10 09:39:00|8943.9|8941.1|8943.8|8941|8944.3|8941.5|8943.1|8940.3|29
1644485950000|2022-02-10 09:39:10|8943.7|8940.9|8943.3|8940.5|8943.7|8940.9|8942.7|8939.9|19
1644485960000|2022-02-10 09:39:20|8942.7|8939.9|8939.7|8936.9|8942.7|8939.9|8938.7|8935.9|20
1644485970000|2022-02-10 09:39:30|8939.8|8937|8938.8|8936|8939.8|8937|8938.7|8935.9|20
1644485980000|2022-02-10 09:39:40|8938.7|8935.9|8936.9|8934.1|8938.8|8936|8936.7|8933.9|36
1644485990000|2022-02-10 09:39:50|8936.8|8934|8937.9|8935.1|8938.9|8936.1|8936.8|8934|41
1644486000000|2022-02-10 09:40:00|8938.8|8936|8938.3|8935.5|8938.9|8936.1|8936.9|8934.1|33
1644486010000|2022-02-10 09:40:10|8938.8|8936|8937.9|8935.1|8938.9|8936.1|8937.9|8935.1|35
1644486020000|2022-02-10 09:40:20|8938.9|8936.1|8934.8|8932|8938.9|8936.1|8934.7|8931.9|79
1644486030000|2022-02-10 09:40:30|8935.3|8932.5|8933.8|8931|8935.9|8933.1|8932.9|8930.1|35
1644486040000|2022-02-10 09:40:40|8933.7|8930.9|8934.3|8931.5|8934.9|8932.1|8933.7|8930.9|18
1644486050000|2022-02-10 09:40:50|8934.7|8931.9|8930.7|8927.9|8934.7|8931.9|8927.3|8924.5|66
1644486060000|2022-02-10 09:41:00|8929.7|8926.9|8930.3|8927.5|8930.3|8927.5|8927.3|8924.5|52
1644486070000|2022-02-10 09:41:10|8929.9|8927.1|8929.3|8926.5|8929.9|8927.1|8927.7|8924.9|25
1644486080000|2022-02-10 09:41:20|8929.2|8926.4|8929.3|8926.5|8930.4|8927.6|8928.7|8925.9|16
1644486090000|2022-02-10 09:41:30|8929.1|8926.3|8929.9|8927.1|8929.9|8927.1|8928.8|8926|20
1644486100000|2022-02-10 09:41:40|8929.8|8927|8931.8|8929|8931.9|8929.1|8929.7|8926.9|15
1644486110000|2022-02-10 09:41:50|8931.7|8928.9|8931.8|8929|8932.3|8929.5|8931.6|8928.8|17
1644486120000|2022-02-10 09:42:00|8931.9|8929.1|8933.7|8930.9|8933.7|8930.9|8931.7|8928.9|20
1644486130000|2022-02-10 09:42:10|8933.8|8931|8932.3|8929.5|8933.8|8931|8932.3|8929.5|10
1644486140000|2022-02-10 09:42:20|8931.3|8928.5|8934.3|8931.5|8934.4|8931.6|8930.9|8928.1|50
1644486150000|2022-02-10 09:42:30|8933.9|8931.1|8936.8|8934|8936.8|8934|8933.9|8931.1|25
1644486160000|2022-02-10 09:42:40|8936.9|8934.1|8934.8|8932|8936.9|8934.1|8934.3|8931.5|40
1644486170000|2022-02-10 09:42:50|8934.7|8931.9|8934.7|8931.9|8934.9|8932.1|8934.3|8931.5|4
1644486180000|2022-02-10 09:43:00|8934.3|8931.5|8934.8|8932|8934.8|8932|8933.3|8930.5|15
1644486190000|2022-02-10 09:43:10|8934.9|8932.1|8931.7|8928.9|8934.9|8932.1|8931.3|8928.5|11
1644486200000|2022-02-10 09:43:20|8931.3|8928.5|8926.8|8924|8931.3|8928.5|8926.8|8924|74
1644486210000|2022-02-10 09:43:30|8926.4|8923.6|8925.9|8923.1|8926.7|8923.9|8924.7|8921.9|72
1644486220000|2022-02-10 09:43:40|8925.7|8922.9|8924.7|8921.9|8926.3|8923.5|8923.8|8921|15
1644486230000|2022-02-10 09:43:50|8924.9|8922.1|8925.3|8922.5|8925.9|8923.1|8924.7|8921.9|19
1644486240000|2022-02-10 09:44:00|8925.9|8923.1|8923.8|8921|8925.9|8923.1|8922.9|8920.1|32
1644486250000|2022-02-10 09:44:10|8923.9|8921.1|8925.8|8923|8925.9|8923.1|8923.8|8921|57
1644486260000|2022-02-10 09:44:20|8925.7|8922.9|8923.9|8921.1|8925.8|8923|8923.7|8920.9|43
1644486270000|2022-02-10 09:44:30|8924.3|8921.5|8926.9|8924.1|8926.9|8924.1|8924.3|8921.5|13
1644486280000|2022-02-10 09:44:40|8927.2|8924.4|8919.6|8916.8|8927.2|8924.4|8919.4|8916.6|145
1644486290000|2022-02-10 09:44:50|8920.1|8917.3|8920.1|8917.3|8920.6|8917.8|8919.4|8916.6|17
1644486300000|2022-02-10 09:45:00|8919.7|8916.9|8924.7|8921.9|8925.2|8922.4|8919.1|8916.3|82
1644486310000|2022-02-10 09:45:10|8925.1|8922.3|8922.7|8919.9|8925.1|8922.3|8922.7|8919.9|10
1644486320000|2022-02-10 09:45:20|8922.6|8919.8|8922.1|8919.3|8922.6|8919.8|8921.1|8918.3|11
1644486330000|2022-02-10 09:45:30|8921.4|8918.6|8920.1|8917.3|8922.1|8919.3|8920.1|8917.3|27
1644486340000|2022-02-10 09:45:40|8919.7|8916.9|8919.7|8916.9|8920.7|8917.9|8919.4|8916.6|17
1644486350000|2022-02-10 09:45:50|8920|8917.2|8918.5|8915.7|8920.4|8917.6|8918|8915.2|25
1644486360000|2022-02-10 09:46:00|8918.4|8915.6|8920.5|8917.7|8921|8918.2|8918|8915.2|36
1644486370000|2022-02-10 09:46:10|8920.7|8917.9|8917.7|8914.9|8920.7|8917.9|8916.7|8913.9|50
1644486380000|2022-02-10 09:46:20|8918.7|8915.9|8919.7|8916.9|8919.7|8916.9|8917.7|8914.9|12
1644486390000|2022-02-10 09:46:30|8920.2|8917.4|8919.7|8916.9|8920.4|8917.6|8919|8916.2|22
1644486400000|2022-02-10 09:46:40|8920|8917.2|8920.7|8917.9|8920.7|8917.9|8918.7|8915.9|15
1644486410000|2022-02-10 09:46:50|8920.5|8917.7|8920.5|8917.7|8920.5|8917.7|8919.5|8916.7|3
1644486420000|2022-02-10 09:47:00|8920.7|8917.9|8920.7|8917.9|8921|8918.2|8920.4|8917.6|19
1644486430000|2022-02-10 09:47:10|8921.4|8918.6|8922|8919.2|8922.4|8919.6|8920.5|8917.7|15
1644486440000|2022-02-10 09:47:20|8921.5|8918.7|8920.5|8917.7|8921.5|8918.7|8920.4|8917.6|11
1644486450000|2022-02-10 09:47:30|8920.4|8917.6|8920.4|8917.6|8920.5|8917.7|8920.4|8917.6|3
1644486460000|2022-02-10 09:47:40|8920.7|8917.9|8921|8918.2|8921.4|8918.6|8920.5|8917.7|10
1644486470000|2022-02-10 09:47:50|8920.7|8917.9|8920.7|8917.9|8922.5|8919.7|8920.7|8917.9|40
1644486480000|2022-02-10 09:48:00|8920.5|8917.7|8920.4|8917.6|8920.7|8917.9|8920.4|8917.6|2
1644486490000|2022-02-10 09:48:10|8920.5|8917.7|8918.4|8915.6|8920.5|8917.7|8917.7|8914.9|18
1644486500000|2022-02-10 09:48:20|8919|8916.2|8920.4|8917.6|8920.5|8917.7|8918.7|8915.9|19
1644486510000|2022-02-10 09:48:30|8920.5|8917.7|8922|8919.2|8922.7|8919.9|8920.5|8917.7|22
1644486520000|2022-02-10 09:48:40|8921.7|8918.9|8920.7|8917.9|8922|8919.2|8920.7|8917.9|9
1644486530000|2022-02-10 09:48:50|8920.4|8917.6|8920|8917.2|8920.7|8917.9|8919.7|8916.9|7
1644486540000|2022-02-10 09:49:00|8920.4|8917.6|8920.4|8917.6|8920.7|8917.9|8920|8917.2|21
1644486550000|2022-02-10 09:49:10|8920.3|8917.5|8920.5|8917.7|8920.5|8917.7|8918.5|8915.7|24
1644486560000|2022-02-10 09:49:20|8920.4|8917.6|8919.5|8916.7|8920.4|8917.6|8919.4|8916.6|16
1644486570000|2022-02-10 09:49:30|8919.7|8916.9|8918.4|8915.6|8920|8917.2|8918.4|8915.6|14
1644486580000|2022-02-10 09:49:40|8918.5|8915.7|8914.7|8911.9|8919.9|8917.1|8913.7|8910.9|74
1644486590000|2022-02-10 09:49:50|8914.5|8911.7|8914.5|8911.7|8915|8912.2|8912.4|8909.6|37
1644486600000|2022-02-10 09:50:00|8914.7|8911.9|8914.4|8911.6|8917|8914.2|8914|8911.2|68
1644486610000|2022-02-10 09:50:10|8914.5|8911.7|8915.7|8912.9|8915.7|8912.9|8913.7|8910.9|30
1644486620000|2022-02-10 09:50:20|8915.5|8912.7|8916.5|8913.7|8916.7|8913.9|8915.5|8912.7|16
1644486630000|2022-02-10 09:50:30|8916.4|8913.6|8915.7|8912.9|8917.4|8914.6|8915.5|8912.7|32
1644486640000|2022-02-10 09:50:40|8916.4|8913.6|8915.5|8912.7|8916.4|8913.6|8914.4|8911.6|34
1644486650000|2022-02-10 09:50:50|8915.7|8912.9|8913.7|8910.9|8916|8913.2|8913.7|8910.9|24
1644486660000|2022-02-10 09:51:00|8914.2|8911.4|8910.5|8907.7|8915.7|8912.9|8910|8907.2|96
1644486670000|2022-02-10 09:51:10|8910.7|8907.9|8911.5|8908.7|8912|8909.2|8910.7|8907.9|16
1644486680000|2022-02-10 09:51:20|8911.4|8908.6|8911.5|8908.7|8912|8909.2|8911|8908.2|27
1644486690000|2022-02-10 09:51:30|8911.4|8908.6|8910.4|8907.6|8911.5|8908.7|8910.4|8907.6|28
1644486700000|2022-02-10 09:51:40|8910.5|8907.7|8912.4|8909.6|8912.5|8909.7|8910.4|8907.6|63
1644486710000|2022-02-10 09:51:50|8912|8909.2|8911|8908.2|8912.4|8909.6|8910.4|8907.6|32
1644486720000|2022-02-10 09:52:00|8911.4|8908.6|8916|8913.2|8916.4|8913.6|8909.9|8907.1|91
1644486730000|2022-02-10 09:52:10|8915.9|8913.1|8916.4|8913.6|8917.4|8914.6|8915.4|8912.6|48
1644486740000|2022-02-10 09:52:20|8916.3|8913.5|8910.4|8907.6|8916.3|8913.5|8910.4|8907.6|26
1644486750000|2022-02-10 09:52:30|8911.2|8908.4|8911.4|8908.6|8911.5|8908.7|8910.4|8907.6|15
1644486760000|2022-02-10 09:52:40|8911.5|8908.7|8911.4|8908.6|8912|8909.2|8911.4|8908.6|5
1644486770000|2022-02-10 09:52:50|8910.4|8907.6|8911.4|8908.6|8911.4|8908.6|8910.4|8907.6|8
1644486780000|2022-02-10 09:53:00|8911|8908.2|8912.5|8909.7|8914.4|8911.6|8910.9|8908.1|39
1644486790000|2022-02-10 09:53:10|8913|8910.2|8915|8912.2|8915.5|8912.7|8913|8910.2|32
1644486800000|2022-02-10 09:53:20|8914.9|8912.1|8914.5|8911.7|8915.4|8912.6|8914.5|8911.7|14
1644486810000|2022-02-10 09:53:30|8914.7|8911.9|8913.5|8910.7|8915|8912.2|8913.4|8910.6|12
1644486820000|2022-02-10 09:53:40|8914|8911.2|8914.5|8911.7|8915|8912.2|8913|8910.2|15
1644486830000|2022-02-10 09:53:50|8914.4|8911.6|8915.4|8912.6|8915.5|8912.7|8914.4|8911.6|2
1644486840000|2022-02-10 09:54:00|8914.5|8911.7|8916|8913.2|8916.4|8913.6|8914.5|8911.7|36
1644486850000|2022-02-10 09:54:10|8916.4|8913.6|8916.4|8913.6|8918|8915.2|8916|8913.2|19
1644486860000|2022-02-10 09:54:20|8916|8913.2|8915.4|8912.6|8916.4|8913.6|8915.4|8912.6|13
1644486870000|2022-02-10 09:54:30|8915.8|8913|8917|8914.2|8917|8914.2|8915|8912.2|2
1644486880000|2022-02-10 09:54:40|8916.6|8913.8|8914.6|8911.8|8916.6|8913.8|8914.5|8911.7|27
1644486890000|2022-02-10 09:54:50|8914.5|8911.7|8914.6|8911.8|8915.1|8912.3|8913.6|8910.8|7
1644486900000|2022-02-10 09:55:00|8914.5|8911.7|8910.6|8907.8|8914.5|8911.7|8910.4|8907.6|21
1644486910000|2022-02-10 09:55:10|8911.4|8908.6|8912|8909.2|8912|8909.2|8911|8908.2|6
1644486920000|2022-02-10 09:55:20|8912.4|8909.6|8911.6|8908.8|8912.6|8909.8|8911.6|8908.8|14
1644486930000|2022-02-10 09:55:30|8912.6|8909.8|8909.6|8906.8|8912.6|8909.8|8906.5|8903.7|122
1644486940000|2022-02-10 09:55:40|8910.6|8907.8|8909.5|8906.7|8910.6|8907.8|8907.6|8904.8|60
1644486950000|2022-02-10 09:55:50|8909.4|8906.6|8909.6|8906.8|8909.6|8906.8|8908.6|8905.8|33
1644486960000|2022-02-10 09:56:00|8909.4|8906.6|8908.6|8905.8|8909.6|8906.8|8908.6|8905.8|15
1644486970000|2022-02-10 09:56:10|||||||||3
1644486980000|2022-02-10 09:56:20|8909.5|8906.7|8910.8|8908|8912.6|8909.8|8909.5|8906.7|28
1644486990000|2022-02-10 09:56:30|8910.6|8907.8|8909.6|8906.8|8910.6|8907.8|8909.6|8906.8|6
1644487000000|2022-02-10 09:56:40|8909|8906.2|8909|8906.2|8909.4|8906.6|8908.3|8905.5|24
1644487010000|2022-02-10 09:56:50|8909.1|8906.3|8909.3|8906.5|8911.5|8908.7|8908.6|8905.8|74
1644487020000|2022-02-10 09:57:00|8908.9|8906.1|8906.6|8903.8|8910.6|8907.8|8906|8903.2|64
1644487030000|2022-02-10 09:57:10|8906.4|8903.6|8905.6|8902.8|8907.4|8904.6|8902.8|8900|166
1644487040000|2022-02-10 09:57:20|8905.4|8902.6|8906.6|8903.8|8907|8904.2|8905.4|8902.6|14
1644487050000|2022-02-10 09:57:30|8907|8904.2|8908.5|8905.7|8908.5|8905.7|8907|8904.2|19
1644487060000|2022-02-10 09:57:40|8908.4|8905.6|8907.6|8904.8|8908.6|8905.8|8907.6|8904.8|13
1644487070000|2022-02-10 09:57:50|8907.5|8904.7|8907.6|8904.8|8908.5|8905.7|8907.5|8904.7|5
1644487080000|2022-02-10 09:58:00|8908.3|8905.5|8908|8905.2|8908.3|8905.5|8907.5|8904.7|17
1644487090000|2022-02-10 09:58:10|8907.6|8904.8|8907.5|8904.7|8908|8905.2|8907|8904.2|7
1644487100000|2022-02-10 09:58:20|8907.4|8904.6|8906.4|8903.6|8907.4|8904.6|8905.6|8902.8|39
1644487110000|2022-02-10 09:58:30|8906|8903.2|8907.5|8904.7|8907.6|8904.8|8906|8903.2|22
1644487120000|2022-02-10 09:58:40|8907.6|8904.8|8911|8908.2|8911.4|8908.6|8907.6|8904.8|39
1644487130000|2022-02-10 09:58:50|8910.6|8907.8|8910.6|8907.8|8910.6|8907.8|8910.4|8907.6|9
1644487140000|2022-02-10 09:59:00|8910.5|8907.7|8911.5|8908.7|8911.6|8908.8|8910.5|8907.7|5
1644487150000|2022-02-10 09:59:10|8911.6|8908.8|8912.6|8909.8|8912.8|8910|8910.6|8907.8|23
1644487160000|2022-02-10 09:59:20|8913.6|8910.8|8914.6|8911.8|8915.6|8912.8|8913.6|8910.8|44
1644487170000|2022-02-10 09:59:30|8914.8|8912|8915.1|8912.3|8915.1|8912.3|8914.6|8911.8|3
1644487180000|2022-02-10 09:59:40|8915|8912.2|8911.6|8908.8|8915.6|8912.8|8911.6|8908.8|36
1644487190000|2022-02-10 09:59:50|8911.5|8908.7|8911.8|8909|8912.5|8909.7|8910.6|8907.8|24
1644487200000|2022-02-10 10:00:00|8912.1|8909.3|8911.6|8908.8|8912.6|8909.8|8910.5|8907.7|49
1644487210000|2022-02-10 10:00:10|8911.4|8908.6|8908.5|8905.7|8911.4|8908.6|8907|8904.2|40
1644487220000|2022-02-10 10:00:20|8908.4|8905.6|8908.4|8905.6|8908.6|8905.8|8907.5|8904.7|17
1644487230000|2022-02-10 10:00:30|8908|8905.2|8906.6|8903.8|8908.4|8905.6|8906.5|8903.7|40
1644487240000|2022-02-10 10:00:40|8906.5|8903.7|8906.4|8903.6|8906.5|8903.7|8904.5|8901.7|18
1644487250000|2022-02-10 10:00:50|8906|8903.2|8903.5|8900.7|8906.4|8903.6|8902.4|8899.6|39
1644487260000|2022-02-10 10:01:00|8901.6|8898.8|8898|8895.2|8902.5|8899.7|8896.8|8894|120
1644487270000|2022-02-10 10:01:10|8898.4|8895.6|8897.4|8894.6|8899.4|8896.6|8896.8|8894|26
1644487280000|2022-02-10 10:01:20|8897.3|8894.5|8898.4|8895.6|8898.4|8895.6|8896.5|8893.7|25
1644487290000|2022-02-10 10:01:30|8898.3|8895.5|8898.3|8895.5|8898.9|8896.1|8896.4|8893.6|37
1644487300000|2022-02-10 10:01:40|8897.9|8895.1|8898.4|8895.6|8898.4|8895.6|8896.7|8893.9|24
1644487310000|2022-02-10 10:01:50|8898.6|8895.8|8899.7|8896.9|8901.4|8898.6|8898.6|8895.8|27
1644487320000|2022-02-10 10:02:00|8900.1|8897.3|8902.7|8899.9|8903.4|8900.6|8899.4|8896.6|40
1644487330000|2022-02-10 10:02:10|8902.1|8899.3|8899.4|8896.6|8902.4|8899.6|8899.1|8896.3|45
1644487340000|2022-02-10 10:02:20|8899.2|8896.4|8899.4|8896.6|8899.4|8896.6|8898.4|8895.6|6
1644487350000|2022-02-10 10:02:30|8899.7|8896.9|8899.4|8896.6|8900.4|8897.6|8899.2|8896.4|15
1644487360000|2022-02-10 10:02:40|8900.1|8897.3|8901.1|8898.3|8901.1|8898.3|8899.2|8896.4|11
1644487370000|2022-02-10 10:02:50|8900.4|8897.6|8900.1|8897.3|8900.7|8897.9|8900.1|8897.3|35
1644487380000|2022-02-10 10:03:00|8899.7|8896.9|8898.7|8895.9|8900|8897.2|8898.1|8895.3|49
1644487390000|2022-02-10 10:03:10|8898.6|8895.8|8899.1|8896.3|8899.1|8896.3|8898.1|8895.3|17
1644487400000|2022-02-10 10:03:20|8900.1|8897.3|8901.2|8898.4|8903.1|8900.3|8899.2|8896.4|25
1644487410000|2022-02-10 10:03:30|8901.1|8898.3|8901.7|8898.9|8902.1|8899.3|8901.1|8898.3|5
1644487420000|2022-02-10 10:03:40|8902.1|8899.3|8899.6|8896.8|8902.1|8899.3|8899.6|8896.8|7
1644487430000|2022-02-10 10:03:50|8899.5|8896.7|8897.2|8894.4|8899.5|8896.7|8897.2|8894.4|20
1644487440000|2022-02-10 10:04:00|8897.1|8894.3|8897.1|8894.3|8897.7|8894.9|8896.7|8893.9|21
1644487450000|2022-02-10 10:04:10|8897.2|8894.4|8900.1|8897.3|8900.4|8897.6|8897.2|8894.4|35
1644487460000|2022-02-10 10:04:20|8899.7|8896.9|8899.2|8896.4|8900.7|8897.9|8899.1|8896.3|12
1644487470000|2022-02-10 10:04:30|8899.6|8896.8|8901.1|8898.3|8901.1|8898.3|8899.2|8896.4|13
1644487480000|2022-02-10 10:04:40|8901.7|8898.9|8906.1|8903.3|8906.7|8903.9|8901.7|8898.9|21
1644487490000|2022-02-10 10:04:50|8905.7|8902.9|8905.2|8902.4|8906.2|8903.4|8905.1|8902.3|16
1644487500000|2022-02-10 10:05:00|8905.6|8902.8|8905.2|8902.4|8906.1|8903.3|8905.1|8902.3|8
1644487510000|2022-02-10 10:05:10|8905.1|8902.3|8905.2|8902.4|8906.1|8903.3|8904.1|8901.3|9
1644487520000|2022-02-10 10:05:20|8905.1|8902.3|8903|8900.2|8905.2|8902.4|8902.1|8899.3|57
1644487530000|2022-02-10 10:05:30|8903.1|8900.3|8903.1|8900.3|8904.1|8901.3|8903|8900.2|13
1644487540000|2022-02-10 10:05:40|8903.2|8900.4|8904.1|8901.3|8904.1|8901.3|8903.2|8900.4|7
1644487550000|2022-02-10 10:05:50|8903.9|8901.1|8904.1|8901.3|8904.1|8901.3|8903.1|8900.3|9
1644487560000|2022-02-10 10:06:00|8904|8901.2|8901.1|8898.3|8904.1|8901.3|8901.1|8898.3|24
1644487570000|2022-02-10 10:06:10|8901.2|8898.4|8900.1|8897.3|8902.5|8899.7|8900.1|8897.3|14
1644487580000|2022-02-10 10:06:20|8900|8897.2|8902|8899.2|8902.1|8899.3|8900|8897.2|24
1644487590000|2022-02-10 10:06:30|8901.9|8899.1|8901|8898.2|8901.9|8899.1|8900.1|8897.3|11
1644487600000|2022-02-10 10:06:40|8901.1|8898.3|8901.1|8898.3|8901.1|8898.3|8901.1|8898.3|1
1644487610000|2022-02-10 10:06:50|8901|8898.2|8900.1|8897.3|8901|8898.2|8900.1|8897.3|3
1644487620000|2022-02-10 10:07:00|8899.6|8896.8|8900.1|8897.3|8900.9|8898.1|8898.6|8895.8|13
1644487630000|2022-02-10 10:07:10|8901|8898.2|8901.1|8898.3|8901.5|8898.7|8901|8898.2|8
1644487640000|2022-02-10 10:07:20|8901.5|8898.7|8901.1|8898.3|8901.5|8898.7|8901|8898.2|1
1644487650000|2022-02-10 10:07:30|8901.4|8898.6|8901.1|8898.3|8902.1|8899.3|8901|8898.2|11
1644487660000|2022-02-10 10:07:40|8901|8898.2|8901.1|8898.3|8901.1|8898.3|8901|8898.2|1
1644487670000|2022-02-10 10:07:50|8901|8898.2|8901.1|8898.3|8901.5|8898.7|8901|8898.2|4
1644487680000|2022-02-10 10:08:00|8901|8898.2|8897.5|8894.7|8901.1|8898.3|8897.5|8894.7|20
1644487690000|2022-02-10 10:08:10|8898|8895.2|8899.1|8896.3|8900.1|8897.3|8897.5|8894.7|18
1644487700000|2022-02-10 10:08:20|8899|8896.2|8899|8896.2|8899.1|8896.3|8898.5|8895.7|17
1644487710000|2022-02-10 10:08:30|8899.1|8896.3|8900|8897.2|8900.1|8897.3|8898.5|8895.7|14
1644487720000|2022-02-10 10:08:40|8899.9|8897.1|8901|8898.2|8901.1|8898.3|8899.1|8896.3|4
1644487730000|2022-02-10 10:08:50|8901.1|8898.3|8901.1|8898.3|8901.1|8898.3|8901|8898.2|3
1644487740000|2022-02-10 10:09:00|8901|8898.2|8901.1|8898.3|8901.1|8898.3|8899.7|8896.9|54
1644487750000|2022-02-10 10:09:10|8901.2|8898.4|8902.1|8899.3|8903|8900.2|8901.1|8898.3|22
1644487760000|2022-02-10 10:09:20|8901.8|8899|8901.1|8898.3|8901.8|8899|8901.1|8898.3|4
1644487770000|2022-02-10 10:09:30|8901.5|8898.7|8902.1|8899.3|8902.6|8899.8|8901.1|8898.3|1
1644487780000|2022-02-10 10:09:40|8902|8899.2|8901.5|8898.7|8902|8899.2|8901.1|8898.3|4
1644487790000|2022-02-10 10:09:50|8901.6|8898.8|8901.1|8898.3|8901.6|8898.8|8901.1|8898.3|1
1644487800000|2022-02-10 10:10:00|8901|8898.2|8901.5|8898.7|8901.5|8898.7|8900.5|8897.7|16
1644487810000|2022-02-10 10:10:10|8901.6|8898.8|8902|8899.2|8903.1|8900.3|8901.6|8898.8|3
1644487820000|2022-02-10 10:10:20|8901.8|8899|8903.1|8900.3|8903.5|8900.7|8901.1|8898.3|8
1644487830000|2022-02-10 10:10:30|8902.5|8899.7|8902.5|8899.7|8903.7|8900.9|8902.1|8899.3|15
1644487840000|2022-02-10 10:10:40|8902.7|8899.9|8904|8901.2|8904.1|8901.3|8902.1|8899.3|11
1644487850000|2022-02-10 10:10:50|8903.5|8900.7|8901.1|8898.3|8903.5|8900.7|8901.1|8898.3|14
1644487860000|2022-02-10 10:11:00|8901|8898.2|8897.1|8894.3|8901|8898.2|8895.1|8892.3|93
1644487870000|2022-02-10 10:11:10|8897|8894.2|8897.1|8894.3|8897.1|8894.3|8896.1|8893.3|26
1644487880000|2022-02-10 10:11:20|8898.1|8895.3|8897.1|8894.3|8898.1|8895.3|8896.5|8893.7|38
1644487890000|2022-02-10 10:11:30|8896.6|8893.8|8897.1|8894.3|8897.1|8894.3|8896.1|8893.3|6
1644487900000|2022-02-10 10:11:40|8897.3|8894.5|8899.1|8896.3|8900.1|8897.3|8897.3|8894.5|67
1644487910000|2022-02-10 10:11:50|8899.2|8896.4|8899.1|8896.3|8900.1|8897.3|8899|8896.2|9
1644487920000|2022-02-10 10:12:00|8899|8896.2|8899.1|8896.3|8899.1|8896.3|8898.6|8895.8|16
1644487930000|2022-02-10 10:12:10|8899.5|8896.7|8899.1|8896.3|8899.5|8896.7|8898.8|8896|4
1644487940000|2022-02-10 10:12:20|8899.5|8896.7|8895.1|8892.3|8899.5|8896.7|8895.1|8892.3|10
1644487950000|2022-02-10 10:12:30|8895.8|8893|8888.8|8886|8895.8|8893|8888.1|8885.3|89
1644487960000|2022-02-10 10:12:40|8889|8886.2|8887.5|8884.7|8889.1|8886.3|8887.5|8884.7|25
1644487970000|2022-02-10 10:12:50|8886.8|8884|8889.1|8886.3|8889.1|8886.3|8885.1|8882.3|92
1644487980000|2022-02-10 10:13:00|8890.1|8887.3|8887.8|8885|8890.1|8887.3|8887.8|8885|42
1644487990000|2022-02-10 10:13:10|8888|8885.2|8888.8|8886|8888.8|8886|8887.8|8885|9
1644488000000|2022-02-10 10:13:20|8889.8|8887|8891.8|8889|8892|8889.2|8889.8|8887|15
1644488010000|2022-02-10 10:13:30|8892|8889.2|8892.8|8890|8892.8|8890|8891.8|8889|14
1644488020000|2022-02-10 10:13:40|8892|8889.2|8892.8|8890|8892.8|8890|8891.8|8889|3
1644488030000|2022-02-10 10:13:50|8892.1|8889.3|8892.5|8889.7|8893.1|8890.3|8891.8|8889|16
1644488040000|2022-02-10 10:14:00|8892.3|8889.5|8890.8|8888|8892.5|8889.7|8890.5|8887.7|26
1644488050000|2022-02-10 10:14:10|8890.5|8887.7|8894.1|8891.3|8894.5|8891.7|8890.5|8887.7|10
1644488060000|2022-02-10 10:14:20|8894.3|8891.5|8897.5|8894.7|8897.8|8895|8894.1|8891.3|17
1644488070000|2022-02-10 10:14:30|8897.1|8894.3|8896.8|8894|8898.1|8895.3|8896.5|8893.7|15
1644488080000|2022-02-10 10:14:40|8897|8894.2|8896.5|8893.7|8897.1|8894.3|8896.5|8893.7|2
1644488090000|2022-02-10 10:14:50|8896|8893.2|8896|8893.2|8896.5|8893.7|8895.8|8893|9
1644488100000|2022-02-10 10:15:00|8895.8|8893|8897|8894.2|8899.5|8896.7|8895.8|8893|72
1644488110000|2022-02-10 10:15:10|8896.1|8893.3|8893|8890.2|8897.1|8894.3|8892.1|8889.3|32
1644488120000|2022-02-10 10:15:20|8893.1|8890.3|8893.1|8890.3|8893.1|8890.3|8892.5|8889.7|4
1644488130000|2022-02-10 10:15:30|8893.7|8890.9|8894.1|8891.3|8895.1|8892.3|8893.7|8890.9|6
1644488140000|2022-02-10 10:15:40|8895|8892.2|8900.2|8897.4|8900.3|8897.5|8895|8892.2|25
1644488150000|2022-02-10 10:15:50|8900.1|8897.3|8901.2|8898.4|8902.1|8899.3|8900.1|8897.3|10
1644488160000|2022-02-10 10:16:00|8901.1|8898.3|8901.1|8898.3|8902.7|8899.9|8901.1|8898.3|13
1644488170000|2022-02-10 10:16:10|8901.5|8898.7|8903.2|8900.4|8907.7|8904.9|8898.1|8895.3|246
1644488180000|2022-02-10 10:16:20|8903.3|8900.5|8899.3|8896.5|8903.7|8900.9|8899.3|8896.5|40
1644488190000|2022-02-10 10:16:30|8900.1|8897.3|8901.3|8898.5|8901.3|8898.5|8899.3|8896.5|21
1644488200000|2022-02-10 10:16:40|8901.1|8898.3|8900.3|8897.5|8901.3|8898.5|8900.3|8897.5|7
1644488210000|2022-02-10 10:16:50|8899.7|8896.9|8899.1|8896.3|8899.7|8896.9|8898.3|8895.5|16
1644488220000|2022-02-10 10:17:00|8899.3|8896.5|8899.1|8896.3|8899.3|8896.5|8897.3|8894.5|37
1644488230000|2022-02-10 10:17:10|8899.3|8896.5|8892.1|8889.3|8899.3|8896.5|8892.1|8889.3|162
1644488240000|2022-02-10 10:17:20|8891.8|8889|8892.1|8889.3|8893.1|8890.3|8891.5|8888.7|44
1644488250000|2022-02-10 10:17:30|8893.5|8890.7|8895.2|8892.4|8896.1|8893.3|8893.1|8890.3|18
1644488260000|2022-02-10 10:17:40|8895.1|8892.3|8893.1|8890.3|8895.2|8892.4|8893.1|8890.3|5
1644488270000|2022-02-10 10:17:50|8894.1|8891.3|8895.1|8892.3|8895.1|8892.3|8893.1|8890.3|10
1644488280000|2022-02-10 10:18:00|8894.1|8891.3|8893.2|8890.4|8894.6|8891.8|8892|8889.2|26
1644488290000|2022-02-10 10:18:10|8893.1|8890.3|8894.2|8891.4|8895.1|8892.3|8892.2|8889.4|19
1644488300000|2022-02-10 10:18:20|8895.1|8892.3|8894.1|8891.3|8895.1|8892.3|8893.7|8890.9|5
1644488310000|2022-02-10 10:18:30|8894.2|8891.4|8893.1|8890.3|8894.2|8891.4|8892.2|8889.4|13
1644488320000|2022-02-10 10:18:40|8893.2|8890.4|8893.1|8890.3|8894.1|8891.3|8893.1|8890.3|1
1644488330000|2022-02-10 10:18:50|8893.2|8890.4|8893.2|8890.4|8894.1|8891.3|8893.1|8890.3|3
1644488340000|2022-02-10 10:19:00|8893.1|8890.3|8890.1|8887.3|8893.1|8890.3|8890.1|8887.3|13
1644488350000|2022-02-10 10:19:10|8891.1|8888.3|8892.1|8889.3|8892.1|8889.3|8891.1|8888.3|10
1644488360000|2022-02-10 10:19:20|8891.1|8888.3|8891.9|8889.1|8892.1|8889.3|8890.7|8887.9|9
1644488370000|2022-02-10 10:19:30|8892.1|8889.3|8891.1|8888.3|8892.1|8889.3|8891.1|8888.3|5
1644488380000|2022-02-10 10:19:40|8890.8|8888|8891.1|8888.3|8892.7|8889.9|8890.4|8887.6|41
1644488390000|2022-02-10 10:19:50|8891.3|8888.5|8893.1|8890.3|8893.1|8890.3|8891.1|8888.3|7
1644488400000|2022-02-10 10:20:00|8892.1|8889.3|8890.9|8888.1|8892.1|8889.3|8890.4|8887.6|18
1644488410000|2022-02-10 10:20:10|8891.1|8888.3|8890.9|8888.1|8891.1|8888.3|8890.4|8887.6|18
1644488420000|2022-02-10 10:20:20|8891.1|8888.3|8889.1|8886.3|8891.1|8888.3|8889.1|8886.3|12
1644488430000|2022-02-10 10:20:30|8888.4|8885.6|8886.9|8884.1|8888.4|8885.6|8886.1|8883.3|51
1644488440000|2022-02-10 10:20:40|8886.8|8884|8888.1|8885.3|8889.1|8886.3|8886.6|8883.8|12
1644488450000|2022-02-10 10:20:50|8888.2|8885.4|8887.9|8885.1|8888.2|8885.4|8887.4|8884.6|19
1644488460000|2022-02-10 10:21:00|8887.8|8885|8886.1|8883.3|8887.8|8885|8885.8|8883|27
1644488470000|2022-02-10 10:21:10|8885.8|8883|8885.8|8883|8886.1|8883.3|8884.8|8882|47
1644488480000|2022-02-10 10:21:20|8886.1|8883.3|8884.9|8882.1|8886.1|8883.3|8884.8|8882|26
1644488490000|2022-02-10 10:21:30|8885.3|8882.5|8883.8|8881|8885.4|8882.6|8880.2|8877.4|104
1644488500000|2022-02-10 10:21:40|8884.1|8881.3|8885.9|8883.1|8887.1|8884.3|8882.8|8880|55
1644488510000|2022-02-10 10:21:50|8885.8|8883|8885.1|8882.3|8886.1|8883.3|8884.1|8881.3|18
1644488520000|2022-02-10 10:22:00|8885.2|8882.4|8886.6|8883.8|8887.1|8884.3|8885.1|8882.3|21
1644488530000|2022-02-10 10:22:10|8886.2|8883.4|8884.8|8882|8886.6|8883.8|8884.4|8881.6|22
1644488540000|2022-02-10 10:22:20|8884.9|8882.1|8882.9|8880.1|8884.9|8882.1|8882.1|8879.3|16
1644488550000|2022-02-10 10:22:30|8882.8|8880|8882.8|8880|8883.9|8881.1|8881.8|8879|82
1644488560000|2022-02-10 10:22:40|8883.1|8880.3|8882.6|8879.8|8883.9|8881.1|8882.6|8879.8|21
1644488570000|2022-02-10 10:22:50|8882.9|8880.1|8886.1|8883.3|8886.1|8883.3|8882.9|8880.1|12
1644488580000|2022-02-10 10:23:00|8886.3|8883.5|8890.9|8888.1|8891.1|8888.3|8886.3|8883.5|38
1644488590000|2022-02-10 10:23:10|8890.2|8887.4|8889.1|8886.3|8890.9|8888.1|8888.9|8886.1|27
1644488600000|2022-02-10 10:23:20|8888.9|8886.1|8885.7|8882.9|8889.1|8886.3|8884.9|8882.1|26
1644488610000|2022-02-10 10:23:30|8886.1|8883.3|8884.9|8882.1|8886.1|8883.3|8884.9|8882.1|5
1644488620000|2022-02-10 10:23:40|8884.1|8881.3|8876.9|8874.1|8884.1|8881.3|8876.8|8874|95
1644488630000|2022-02-10 10:23:50|8876.8|8874|8876.9|8874.1|8878.4|8875.6|8876.1|8873.3|95
1644488640000|2022-02-10 10:24:00|8877.1|8874.3|8878.1|8875.3|8878.9|8876.1|8876.4|8873.6|28
1644488650000|2022-02-10 10:24:10|8877.4|8874.6|8876.8|8874|8878.1|8875.3|8876.8|8874|35
1644488660000|2022-02-10 10:24:20|8876.3|8873.5|8880.9|8878.1|8880.9|8878.1|8875.9|8873.1|26
1644488670000|2022-02-10 10:24:30|8880.8|8878|8880.1|8877.3|8881.4|8878.6|8880.1|8877.3|31
1644488680000|2022-02-10 10:24:40|8879.8|8877|8879.8|8877|8880.1|8877.3|8879.1|8876.3|21
1644488690000|2022-02-10 10:24:50|8879.4|8876.6|8877.4|8874.6|8879.4|8876.6|8876.1|8873.3|19
1644488700000|2022-02-10 10:25:00|8877.1|8874.3|8878.1|8875.3|8878.1|8875.3|8876.8|8874|11
1644488710000|2022-02-10 10:25:10|8877.9|8875.1|8880.4|8877.6|8880.4|8877.6|8877.4|8874.6|15
1644488720000|2022-02-10 10:25:20|8880.8|8878|8880.8|8878|8881.1|8878.3|8880.1|8877.3|14
1644488730000|2022-02-10 10:25:30|8880.1|8877.3|8881.1|8878.3|8881.9|8879.1|8880.1|8877.3|17
1644488740000|2022-02-10 10:25:40|8882.1|8879.3|8879.1|8876.3|8882.1|8879.3|8879.1|8876.3|15
1644488750000|2022-02-10 10:25:50|8880.1|8877.3|8879.1|8876.3|8880.1|8877.3|8879.1|8876.3|21
1644488760000|2022-02-10 10:26:00|8878.8|8876|8878.1|8875.3|8879.1|8876.3|8877.1|8874.3|11
1644488770000|2022-02-10 10:26:10|8877.4|8874.6|8876.9|8874.1|8878.1|8875.3|8875.4|8872.6|32
1644488780000|2022-02-10 10:26:20|8876.4|8873.6|8876.1|8873.3|8876.6|8873.8|8876.1|8873.3|1
1644488790000|2022-02-10 10:26:30|8875.8|8873|8875.1|8872.3|8875.8|8873|8874.8|8872|35
1644488800000|2022-02-10 10:26:40|8874.9|8872.1|8875.4|8872.6|8875.4|8872.6|8874.9|8872.1|12
1644488810000|2022-02-10 10:26:50|8875.9|8873.1|8879.9|8877.1|8879.9|8877.1|8875.9|8873.1|37
1644488820000|2022-02-10 10:27:00|8880.1|8877.3|8879|8876.2|8880.1|8877.3|8878.8|8876|19
1644488830000|2022-02-10 10:27:10|8878.9|8876.1|8876|8873.2|8879|8876.2|8875.9|8873.1|19
1644488840000|2022-02-10 10:27:20|8876.8|8874|8875.8|8873|8876.8|8874|8875.3|8872.5|31
1644488850000|2022-02-10 10:27:30|8876.4|8873.6|8876.9|8874.1|8877.4|8874.6|8876.4|8873.6|15
1644488860000|2022-02-10 10:27:40|8876.8|8874|8879.9|8877.1|8879.9|8877.1|8876.8|8874|5
1644488870000|2022-02-10 10:27:50|8879.8|8877|8881.8|8879|8881.9|8879.1|8879.8|8877|17
1644488880000|2022-02-10 10:28:00|8882.8|8880|8881.8|8879|8882.8|8880|8880.8|8878|22
1644488890000|2022-02-10 10:28:10|8881.9|8879.1|8882.8|8880|8882.8|8880|8881.8|8879|9
1644488900000|2022-02-10 10:28:20|8883.8|8881|8883.8|8881|8884.4|8881.6|8882.8|8880|16
1644488910000|2022-02-10 10:28:30|8883.3|8880.5|8884|8881.2|8884|8881.2|8882.8|8880|14
1644488920000|2022-02-10 10:28:40|8884.8|8882|8883.8|8881|8884.9|8882.1|8883.8|8881|6
1644488930000|2022-02-10 10:28:50|8883.9|8881.1|8884.9|8882.1|8885|8882.2|8883.8|8881|10
1644488940000|2022-02-10 10:29:00|8885|8882.2|8883.8|8881|8885|8882.2|8883.8|8881|5
1644488950000|2022-02-10 10:29:10|8883.9|8881.1|8884|8881.2|8884.8|8882|8883.8|8881|4
1644488960000|2022-02-10 10:29:20|8884.8|8882|8878.8|8876|8885|8882.2|8877.8|8875|144
1644488970000|2022-02-10 10:29:30|8878.9|8876.1|8879.8|8877|8879.8|8877|8878.9|8876.1|1
1644488980000|2022-02-10 10:29:40|8879.9|8877.1|8880.8|8878|8880.8|8878|8879.9|8877.1|1
1644488990000|2022-02-10 10:29:50|8881|8878.2|8879.9|8877.1|8881.8|8879|8879.9|8877.1|7
1644489000000|2022-02-10 10:30:00|8880.8|8878|8879.8|8877|8880.8|8878|8879.2|8876.4|10
1644489010000|2022-02-10 10:30:10|8880.2|8877.4|8879.8|8877|8880.2|8877.4|8879.8|8877|3
1644489020000|2022-02-10 10:30:20|8879.9|8877.1|8879.9|8877.1|8880.8|8878|8879.2|8876.4|16
1644489030000|2022-02-10 10:30:30|8879.8|8877|8880.9|8878.1|8880.9|8878.1|8879.8|8877|8
1644489040000|2022-02-10 10:30:40|8880.8|8878|8878.3|8875.5|8880.9|8878.1|8877.8|8875|25
1644489050000|2022-02-10 10:30:50|8877.8|8875|8877.9|8875.1|8878.8|8876|8877.8|8875|13
1644489060000|2022-02-10 10:31:00|8879|8875|8883|8880.2|8883.8|8881|8879|8875|96
1644489070000|2022-02-10 10:31:10|8882.8|8880|8877.8|8875|8883.1|8880|8877.8|8875|55
1644489080000|2022-02-10 10:31:20|8878.8|8876|8877.8|8875|8878.8|8876|8877.8|8875|2
1644489090000|2022-02-10 10:31:30|8877.4|8874.6|8875.8|8873|8877.4|8874.6|8875.7|8872.9|20
1644489100000|2022-02-10 10:31:40|8876.3|8873.5|8876.4|8873.6|8876.8|8874|8875.8|8873|3
1644489110000|2022-02-10 10:31:50|8877.8|8875|8880.9|8878.1|8881.8|8879|8876.8|8874|33
1644489120000|2022-02-10 10:32:00|8880.8|8878|8882.8|8880|8882.8|8880|8879.9|8877.1|23
1644489130000|2022-02-10 10:32:10|8883.8|8881|8883.8|8881|8883.9|8881.1|8883.3|8880.5|19
1644489140000|2022-02-10 10:32:20|8884|8881.2|8881.8|8879|8884.4|8881.6|8881.8|8879|30
1644489150000|2022-02-10 10:32:30|8882.8|8880|8881.8|8879|8882.8|8880|8881.8|8879|4
1644489160000|2022-02-10 10:32:40|8882.7|8879.9|8882.8|8880|8882.8|8880|8882.3|8879.5|1
1644489170000|2022-02-10 10:32:50|8883.4|8880.6|8882.8|8880|8883.8|8881|8882.8|8880|11
1644489180000|2022-02-10 10:33:00|8882.9|8880.1|8883.8|8881|8883.8|8881|8882.8|8880|18
1644489190000|2022-02-10 10:33:10|8883.7|8880.9|8886.8|8884|8887.8|8885|8883.2|8880.4|47
1644489200000|2022-02-10 10:33:20|8887.7|8884.9|8887.8|8885|8888.2|8885.4|8886.8|8884|30
1644489210000|2022-02-10 10:33:30|8886.8|8884|8887.2|8884.4|8887.3|8884.5|8886.8|8884|15
1644489220000|2022-02-10 10:33:40|8886.8|8884|8886.8|8884|8887.8|8885|8886.8|8884|5
1644489230000|2022-02-10 10:33:50|8886.5|8883.7|8885.7|8882.9|8886.7|8883.9|8884.8|8882|17
1644489240000|2022-02-10 10:34:00|8886.4|8882.4|8891.8|8889|8891.8|8889|8886.3|8882.4|87
1644489250000|2022-02-10 10:34:10|8891.7|8888.9|8891.4|8888.6|8891.7|8888.9|8890.8|8888|29
1644489260000|2022-02-10 10:34:20|8891.8|8889|8891.8|8889|8893.8|8891|8891.8|8889|58
1644489270000|2022-02-10 10:34:30|8892|8889.2|8890.8|8888|8892.8|8890|8889.8|8887|45
1644489280000|2022-02-10 10:34:40|8890.6|8887.8|8886.8|8884|8890.6|8887.8|8886.8|8884|15
1644489290000|2022-02-10 10:34:50|8886.9|8884.1|8886.9|8884.1|8888.1|8885.3|8885.8|8883|13
1644489300000|2022-02-10 10:35:00|8887.6|8884.8|8885.8|8883|8887.8|8885|8885.8|8883|10
1644489310000|2022-02-10 10:35:10|8885.9|8883.1|8886.8|8884|8886.8|8884|8885.9|8883.1|11
1644489320000|2022-02-10 10:35:20|8885.9|8883.1|8885.8|8883|8886.3|8883.5|8885.8|8883|10
1644489330000|2022-02-10 10:35:30|8885.9|8883.1|8885.8|8883|8885.9|8883.1|8885.8|8883|7
1644489340000|2022-02-10 10:35:40|8885.6|8882.8|8885.8|8883|8885.8|8883|8884.8|8882|6
1644489350000|2022-02-10 10:35:50|8886.1|8883.3|8883.5|8880.7|8886.8|8884|8883.1|8880.3|24
1644489360000|2022-02-10 10:36:00|8882.8|8880|8880.8|8878|8883.8|8881|8880.8|8878|21
1644489370000|2022-02-10 10:36:10|8880.6|8877.8|8881.8|8879|8881.8|8879|8880.5|8877.7|13
1644489380000|2022-02-10 10:36:20|8881.3|8878.5|8880.8|8878|8881.8|8879|8880.8|8878|14
1644489390000|2022-02-10 10:36:30|8881|8878.2|8880.8|8878|8881.8|8879|8880.8|8878|4
1644489400000|2022-02-10 10:36:40|8881.6|8878.8|8882.8|8880|8884|8881.2|8881.1|8878.3|18
1644489410000|2022-02-10 10:36:50|8882.5|8879.7|8881.8|8879|8882.8|8880|8881.8|8879|17
1644489420000|2022-02-10 10:37:00|8881.6|8878.8|8881.8|8879|8882.8|8880|8881.1|8878.3|48
1644489430000|2022-02-10 10:37:10|8882.1|8879.3|8881.8|8879|8882.1|8879.3|8881.8|8879|4
1644489440000|2022-02-10 10:37:20|8882.1|8879.3|8883.8|8881|8883.8|8881|8882.1|8879.3|6
1644489450000|2022-02-10 10:37:30|8883.6|8880.8|8881.9|8879.1|8883.6|8880.8|8881.8|8879|11
1644489460000|2022-02-10 10:37:40|8882.1|8879.3|8883.8|8881|8883.8|8881|8881.8|8879|9
1644489470000|2022-02-10 10:37:50|8883.6|8880.8|8882.8|8880|8883.6|8880.8|8882.8|8880|1
1644489480000|2022-02-10 10:38:00|8883.8|8881|8883.6|8880.8|8883.8|8881|8882.8|8880|10
1644489490000|2022-02-10 10:38:10|8883.8|8881|8886.8|8884|8889.8|8887|8883.6|8880.8|24
1644489500000|2022-02-10 10:38:20|8887|8884.2|8888.3|8885.5|8888.3|8885.5|8885.8|8883|32
1644489510000|2022-02-10 10:38:30|8888.1|8885.3|8882.8|8880|8888.1|8885.3|8881.8|8879|88
1644489520000|2022-02-10 10:38:40|8882.6|8879.8|8879.8|8877|8882.6|8879.8|8878.5|8875.7|48
1644489530000|2022-02-10 10:38:50|8879.4|8876.6|8879.8|8877|8881.8|8879|8878.8|8876|11
1644489540000|2022-02-10 10:39:00|8880.6|8877.8|8883.8|8881|8883.8|8881|8880.6|8877.8|21
1644489550000|2022-02-10 10:39:10|8883.6|8880.8|8883.8|8881|8884.8|8882|8882.9|8880.1|5
1644489560000|2022-02-10 10:39:20|8883.6|8880.8|8883.8|8881|8884.8|8882|8883.6|8880.8|3
1644489570000|2022-02-10 10:39:30|8884.8|8882|8883.8|8881|8884.8|8882|8883.8|8881|10
1644489580000|2022-02-10 10:39:40|8883.9|8881.1|8885.8|8883|8886.1|8883.3|8883.9|8881.1|7
1644489590000|2022-02-10 10:39:50|8884.8|8882|8885.4|8882.6|8887.1|8884.3|8884.8|8882|14
1644489600000|2022-02-10 10:40:00|8885.8|8883|8887.8|8885|8890.3|8887.5|8884.8|8882|41
1644489610000|2022-02-10 10:40:10|8887.6|8884.8|8882.8|8880|8887.6|8884.8|8882.8|8880|55
1644489620000|2022-02-10 10:40:20|8883|8880.2|8883.3|8880.5|8883.8|8881|8882.8|8880|11
1644489630000|2022-02-10 10:40:30|8883.8|8881|8890.9|8888.1|8891.8|8889|8883.8|8881|70
1644489640000|2022-02-10 10:40:40|8891.4|8888.6|8891.8|8889|8892.8|8890|8890.8|8888|56
1644489650000|2022-02-10 10:40:50|8892|8889.2|8890.9|8888.1|8892|8889.2|8890.8|8888|20
1644489660000|2022-02-10 10:41:00|8891|8888.2|8890.8|8888|8891|8888.2|8889.8|8887|9
1644489670000|2022-02-10 10:41:10|8891|8888.2|8891.9|8889.1|8892.8|8890|8890.8|8888|18
1644489680000|2022-02-10 10:41:20|8892.4|8889.6|8892.4|8889.6|8895.4|8891.7|8892|8889.2|44
1644489690000|2022-02-10 10:41:30|8892.3|8889.5|8893|8890.2|8893|8890.2|8891.4|8888.6|5
1644489700000|2022-02-10 10:41:40|8892.9|8890.1|8892.9|8890.1|8893.4|8890.6|8892.8|8890|14
1644489710000|2022-02-10 10:41:50|8893|8890.2|8894.9|8892.1|8895.4|8892.6|8893|8890.2|23
1644489720000|2022-02-10 10:42:00|8895|8892.2|8894.9|8892.1|8895|8892.2|8894|8891.2|36
1644489730000|2022-02-10 10:42:10|8894.8|8892|8892.9|8890.1|8894.9|8892.1|8892.8|8890|13
1644489740000|2022-02-10 10:42:20|8892.8|8890|8891.8|8889|8892.8|8890|8890.8|8888|15
1644489750000|2022-02-10 10:42:30|8891.4|8888.6|8891.5|8888.7|8892|8889.2|8891|8888.2|5
1644489760000|2022-02-10 10:42:40|8891|8888.2|8892|8889.2|8892|8889.2|8891|8888.2|0
1644489770000|2022-02-10 10:42:50|8893|8890.2|8894.9|8892.1|8894.9|8892.1|8893|8890.2|23
1644489780000|2022-02-10 10:43:00|8894.4|8891.6|8893.9|8891.1|8894.9|8892.1|8893|8890.2|4
1644489790000|2022-02-10 10:43:10|8894|8891.2|8894.9|8892.1|8896|8893.2|8893.9|8891.1|42
1644489800000|2022-02-10 10:43:20|8896.6|8893.8|8900|8897.2|8900.1|8897.3|8896.6|8893.8|45
1644489810000|2022-02-10 10:43:30|8899.8|8897|8899|8896.2|8900|8897.2|8898|8895.2|23
1644489820000|2022-02-10 10:43:40|8898.6|8895.8|8899.1|8896.3|8900|8897.2|8898.5|8895.7|16
1644489830000|2022-02-10 10:43:50|8899.3|8896.5|8899|8896.2|8900.7|8897.9|8899|8896.2|20
1644489840000|2022-02-10 10:44:00|8898.9|8896.1|8898|8895.2|8899|8896.2|8898|8895.2|13
1644489850000|2022-02-10 10:44:10|8898.1|8895.3|8898|8895.2|8898.1|8895.3|8897|8894.2|14
1644489860000|2022-02-10 10:44:20|8898.3|8895.5|8898.6|8895.8|8899.1|8896.3|8898|8895.2|21
1644489870000|2022-02-10 10:44:30|8899|8896.2|8897|8894.2|8899.6|8896.8|8897|8894.2|41
1644489880000|2022-02-10 10:44:40|8897.9|8895.1|8897|8894.2|8898|8895.2|8896.9|8894.1|7
1644489890000|2022-02-10 10:44:50|8897.3|8894.5|8898|8895.2|8898|8895.2|8897.3|8894.5|5
1644489900000|2022-02-10 10:45:00|8898.1|8895.3|8900|8897.2|8900|8897.2|8898|8895.2|22
1644489910000|2022-02-10 10:45:10|8899.9|8897.1|8899|8896.2|8900|8897.2|8898|8895.2|23
1644489920000|2022-02-10 10:45:20|8899.1|8896.3|8899|8896.2|8901|8898.2|8898.6|8895.8|22
1644489930000|2022-02-10 10:45:30|8898.9|8896.1|8899|8896.2|8899|8896.2|8897|8894.2|14
1644489940000|2022-02-10 10:45:40|8899.2|8896.4|8899|8896.2|8900|8897.2|8898.9|8896.1|6
1644489950000|2022-02-10 10:45:50|8898.9|8896.1|8899|8896.2|8899|8896.2|8898.4|8895.6|6
1644489960000|2022-02-10 10:46:00|8899.2|8896.4|8899|8896.2|8900|8897.2|8898.9|8896.1|4
1644489970000|2022-02-10 10:46:10|8900|8897.2|8901.1|8898.3|8902|8899.2|8900|8897.2|11
1644489980000|2022-02-10 10:46:20|8902.1|8899.3|8904|8901.2|8904|8901.2|8902.1|8899.3|63
1644489990000|2022-02-10 10:46:30|8905|8902.2|8905.1|8902.3|8905.1|8902.3|8904|8901.2|21
1644490000000|2022-02-10 10:46:40|8906|8903.2|8909|8906.2|8909.4|8906.6|8906|8903.2|75
1644490010000|2022-02-10 10:46:50|8908.9|8906.1|8908.4|8905.6|8909|8906.2|8908.4|8905.6|12
1644490020000|2022-02-10 10:47:00|8908|8905.2|8905.5|8902.7|8912|8909.2|8905.5|8902.7|148
1644490030000|2022-02-10 10:47:10|8906|8903.2|8906.9|8904.1|8907|8904.2|8906|8903.2|10
1644490040000|2022-02-10 10:47:20|8907|8904.2|8906.5|8903.7|8908|8905.2|8906|8903.2|27
1644490050000|2022-02-10 10:47:30|8906.9|8904.1|8908.6|8905.8|8909|8906.2|8905.9|8903.1|22
1644490060000|2022-02-10 10:47:40|8909.2|8906.4|8910.1|8907.3|8912|8909.2|8909.1|8906.3|47
1644490070000|2022-02-10 10:47:50|8910.2|8907.4|8908.9|8906.1|8911|8908.2|8908|8905.2|34
1644490080000|2022-02-10 10:48:00|8908.1|8905.3|8913.2|8910.4|8914.2|8911.4|8908.1|8905.3|38
1644490090000|2022-02-10 10:48:10|8914|8911.2|8917.1|8914.3|8918.2|8915.4|8913.2|8910.4|67
1644490100000|2022-02-10 10:48:20|8917|8914.2|8915.2|8912.4|8918|8915.2|8915.1|8912.3|23
1644490110000|2022-02-10 10:48:30|8915.1|8912.3|8915|8912.2|8915.6|8912.8|8915|8912.2|19
1644490120000|2022-02-10 10:48:40|8915.1|8912.3|8914|8911.2|8915.6|8912.8|8913.1|8910.3|24
1644490130000|2022-02-10 10:48:50|8914.1|8911.3|8918.2|8915.4|8919.2|8916.4|8914.1|8911.3|84
1644490140000|2022-02-10 10:49:00|8918.6|8915.8|8917.2|8914.4|8918.6|8915.8|8916.6|8913.8|25
1644490150000|2022-02-10 10:49:10|8918.2|8915.4|8915.2|8912.4|8920.2|8917.4|8915.2|8912.4|52
1644490160000|2022-02-10 10:49:20|8915.6|8912.8|8918.2|8915.4|8918.2|8915.4|8915.2|8912.4|19
1644490170000|2022-02-10 10:49:30|8919.2|8916.4|8920.2|8917.4|8920.2|8917.4|8918.6|8915.8|19
1644490180000|2022-02-10 10:49:40|8921.1|8918.3|8922.2|8919.4|8923.2|8920.4|8921.1|8918.3|46
1644490190000|2022-02-10 10:49:50|8922.4|8919.6|8921.2|8918.4|8923.4|8920.6|8921.2|8918.4|33
1644490200000|2022-02-10 10:50:00|8921.1|8918.3|8922.1|8919.3|8924.2|8921.4|8921.1|8918.3|29
1644490210000|2022-02-10 10:50:10|8922.2|8919.4|8923.1|8920.3|8923.2|8920.4|8922.1|8919.3|18
1644490220000|2022-02-10 10:50:20|8923.2|8920.4|8923.2|8920.4|8923.4|8920.6|8923.2|8920.4|0
1644490230000|2022-02-10 10:50:30|8923.4|8920.6|8923.2|8920.4|8924.2|8921.4|8923.1|8920.3|11
1644490240000|2022-02-10 10:50:40|8923|8920.2|8921.2|8918.4|8923.2|8920.4|8921.2|8918.4|4
1644490250000|2022-02-10 10:50:50|8921.6|8918.8|8920.2|8917.4|8922|8919.2|8920.1|8917.3|9
1644490260000|2022-02-10 10:51:00|8920|8917.2|8920.2|8917.4|8920.6|8917.8|8920|8917.2|8
1644490270000|2022-02-10 10:51:10|8920.1|8917.3|8919.1|8916.3|8920.2|8917.4|8918.2|8915.4|27
1644490280000|2022-02-10 10:51:20|8919|8916.2|8919.2|8916.4|8919.2|8916.4|8917.7|8914.9|12
1644490290000|2022-02-10 10:51:30|8919.1|8916.3|8918.1|8915.3|8919.2|8916.4|8917.2|8914.4|24
1644490300000|2022-02-10 10:51:40|8918.2|8915.4|8921.2|8918.4|8922.4|8919.6|8917.2|8914.4|85
1644490310000|2022-02-10 10:51:50|8921.4|8918.6|8923.9|8921.1|8924.9|8922.1|8920.4|8917.6|97
1644490320000|2022-02-10 10:52:00|8924.5|8921.7|8927.2|8924.4|8928.2|8925.4|8924.2|8921.4|97
1644490330000|2022-02-10 10:52:10|8927.4|8924.6|8929.2|8926.4|8930.2|8927.4|8927.4|8924.6|20
1644490340000|2022-02-10 10:52:20|8929.5|8926.7|8929.9|8927.1|8931.5|8928.7|8929.2|8926.4|79
1644490350000|2022-02-10 10:52:30|8929.5|8926.7|8930.4|8927.6|8930.5|8927.7|8929|8926.2|10
1644490360000|2022-02-10 10:52:40|8930.5|8927.7|8930.2|8927.4|8931.2|8928.4|8929.5|8926.7|17
1644490370000|2022-02-10 10:52:50|8929.5|8926.7|8938.4|8935.6|8939.5|8936.7|8929.5|8926.7|133
1644490380000|2022-02-10 10:53:00|8939.2|8936.4|8930.5|8927.7|8940.5|8937.7|8930.4|8927.6|75
1644490390000|2022-02-10 10:53:10|8930.9|8928.1|8930.5|8927.7|8932.9|8930.1|8930.5|8927.7|59
1644490400000|2022-02-10 10:53:20|8930.9|8928.1|8931.5|8928.7|8932.4|8929.6|8930.5|8927.7|27
1644490410000|2022-02-10 10:53:30|8931.4|8928.6|8936.5|8933.7|8936.5|8933.7|8931.4|8928.6|48
1644490420000|2022-02-10 10:53:40|8937.4|8934.6|8941.2|8938.4|8942.3|8939.5|8937.4|8934.6|99
1644490430000|2022-02-10 10:53:50|8940.5|8937.7|8937.5|8934.7|8943.5|8940.7|8936.6|8933.8|105
1644490440000|2022-02-10 10:54:00|8937.6|8934.8|8941.5|8938.7|8942.6|8939.8|8937.3|8934.5|66
1644490450000|2022-02-10 10:54:10|8941.6|8938.8|8943.7|8940.9|8944.7|8941.9|8940.7|8937.9|103
1644490460000|2022-02-10 10:54:20|8943.1|8940.3|8943.7|8940.9|8944.7|8941.9|8942.9|8940.1|41
1644490470000|2022-02-10 10:54:30|8943.6|8940.8|8942.7|8939.9|8944.7|8941.9|8942.7|8939.9|21
1644490480000|2022-02-10 10:54:40|8942.5|8939.7|8941.7|8938.9|8942.5|8939.7|8941.7|8938.9|9
1644490490000|2022-02-10 10:54:50|8941.8|8939|8937.6|8934.8|8941.8|8939|8937.5|8934.7|105
1644490500000|2022-02-10 10:55:00|8937.5|8934.7|8938.7|8935.9|8938.7|8935.9|8937.5|8934.7|18
1644490510000|2022-02-10 10:55:10|||||||||11
1644490520000|2022-02-10 10:55:20|8938.6|8935.8|8938.1|8935.3|8938.7|8935.9|8936.5|8933.7|53
1644490530000|2022-02-10 10:55:30|8938|8935.2|8937.5|8934.7|8938.1|8935.3|8936.5|8933.7|27
1644490540000|2022-02-10 10:55:40|8937.7|8934.9|8938.6|8935.8|8939.8|8937|8937.7|8934.9|29
1644490550000|2022-02-10 10:55:50|8938.7|8935.9|8939.1|8936.3|8939.7|8936.9|8938.1|8935.3|38
1644490560000|2022-02-10 10:56:00|8939.5|8936.7|8938.5|8935.7|8939.5|8936.7|8938.5|8935.7|22
1644490570000|2022-02-10 10:56:10|8938.7|8935.9|8938.5|8935.7|8940.1|8937.3|8938.1|8935.3|51
1644490580000|2022-02-10 10:56:20|8938.6|8935.8|8939.6|8936.8|8941.1|8938.3|8938.1|8935.3|43
1644490590000|2022-02-10 10:56:30|8940.1|8937.3|8939.1|8936.3|8941.1|8938.3|8939.1|8936.3|57
1644490600000|2022-02-10 10:56:40|8939.5|8936.7|8939.1|8936.3|8939.6|8936.8|8939.1|8936.3|4
1644490610000|2022-02-10 10:56:50|8939.5|8936.7|8940.6|8937.8|8941.1|8938.3|8938.7|8935.9|10
1644490620000|2022-02-10 10:57:00|8940.7|8937.9|8942.5|8939.7|8942.5|8939.7|8940.5|8937.7|49
1644490630000|2022-02-10 10:57:10|8942.2|8939.4|8938.7|8935.9|8942.2|8939.4|8938.5|8935.7|94
1644490640000|2022-02-10 10:57:20|8939.1|8936.3|8938.7|8935.9|8939.1|8936.3|8938.7|8935.9|10
1644490650000|2022-02-10 10:57:30|8938.5|8935.7|8936.1|8933.3|8938.6|8935.8|8935.5|8932.7|59
1644490660000|2022-02-10 10:57:40|8936.6|8933.8|8935.5|8932.7|8936.6|8933.8|8935.1|8932.3|20
1644490670000|2022-02-10 10:57:50|8935.1|8932.3|8941.7|8938.9|8941.7|8938.9|8935.1|8932.3|75
1644490680000|2022-02-10 10:58:00|8941.6|8938.8|8940.5|8937.7|8941.7|8938.9|8940.1|8937.3|19
1644490690000|2022-02-10 10:58:10|8940.6|8937.8|8939.7|8936.9|8940.7|8937.9|8938.7|8935.9|7
1644490700000|2022-02-10 10:58:20|8939.5|8936.7|8939.6|8936.8|8940.7|8937.9|8939.1|8936.3|14
1644490710000|2022-02-10 10:58:30|8939.7|8936.9|8939.5|8936.7|8940.7|8937.9|8939.5|8936.7|13
1644490720000|2022-02-10 10:58:40|8940|8937.2|8941.6|8938.8|8941.7|8938.9|8939.7|8936.9|40
1644490730000|2022-02-10 10:58:50|8941.7|8938.9|8938.7|8935.9|8941.7|8938.9|8938.7|8935.9|8
1644490740000|2022-02-10 10:59:00|8939.5|8936.7|8939.8|8937|8940.7|8937.9|8938.7|8935.9|34
1644490750000|2022-02-10 10:59:10|8939.7|8936.9|8938.8|8936|8939.7|8936.9|8938.7|8935.9|10
1644490760000|2022-02-10 10:59:20|8938.7|8935.9|8937.7|8934.9|8939.7|8936.9|8935.7|8932.9|72
1644490770000|2022-02-10 10:59:30|8936.7|8933.9|8936.7|8933.9|8937.7|8934.9|8936.7|8933.9|7
1644490780000|2022-02-10 10:59:40|8937.1|8934.3|8935.5|8932.7|8937.1|8934.3|8934.7|8931.9|25
1644490790000|2022-02-10 10:59:50|8935.7|8932.9|8937.1|8934.3|8937.1|8934.3|8935.1|8932.3|17
1644490800000|2022-02-10 11:00:00|8936.7|8933.9|8936.8|8934|8938.7|8935.9|8935.7|8932.9|51
1644490810000|2022-02-10 11:00:10|8937.7|8934.9|8937.7|8934.9|8938.7|8935.9|8936.2|8933.4|18
1644490820000|2022-02-10 11:00:20|8938.1|8935.3|8939.6|8936.8|8940.7|8937.9|8938.1|8935.3|39
1644490830000|2022-02-10 11:00:30|8939.5|8936.7|8940.7|8937.9|8940.7|8937.9|8939.5|8936.7|11
1644490840000|2022-02-10 11:00:40|8941.6|8938.8|8941.7|8938.9|8941.7|8938.9|8940.7|8937.9|28
1644490850000|2022-02-10 11:00:50|8942.1|8939.3|8941.1|8938.3|8942.1|8939.3|8940.5|8937.7|11
1644490860000|2022-02-10 11:01:00|8941.5|8938.7|8947.5|8944.7|8947.6|8944.8|8940.6|8937.8|82
1644490870000|2022-02-10 11:01:10|8946.7|8943.9|8945.6|8942.8|8947.7|8944.9|8945.6|8942.8|47
1644490880000|2022-02-10 11:01:20|8945.7|8942.9|8946.6|8943.8|8946.7|8943.9|8944.7|8941.9|40
1644490890000|2022-02-10 11:01:30|8946.1|8943.3|8949.7|8946.9|8949.7|8946.9|8945.7|8942.9|70
1644490900000|2022-02-10 11:01:40|8950.3|8947.5|8951.7|8948.9|8954.7|8951.9|8949.6|8946.8|215
1644490910000|2022-02-10 11:01:50|8951.8|8949|8950.7|8947.9|8953.7|8950.9|8950.7|8947.9|114
1644490920000|2022-02-10 11:02:00|8950.1|8947.3|8949.7|8946.9|8950.3|8947.5|8949.1|8946.3|47
1644490930000|2022-02-10 11:02:10|8950.1|8947.3|8949.7|8946.9|8950.7|8947.9|8949.2|8946.4|14
1644490940000|2022-02-10 11:02:20|8950.1|8947.3|8951.7|8948.9|8952.7|8949.9|8950.1|8947.3|12
1644490950000|2022-02-10 11:02:30|8952.1|8949.3|8950.7|8947.9|8952.7|8949.9|8950.7|8947.9|33
1644490960000|2022-02-10 11:02:40|8950.6|8947.8|8949.4|8946.6|8950.6|8947.8|8949.4|8946.6|24
1644490970000|2022-02-10 11:02:50|8948.4|8945.6|8946.7|8943.9|8948.4|8945.6|8946.1|8943.3|22
1644490980000|2022-02-10 11:03:00|8947.1|8944.3|8946.6|8943.8|8947.4|8944.6|8946.1|8943.3|13
1644490990000|2022-02-10 11:03:10|8946.4|8943.6|8944.6|8941.8|8946.7|8943.9|8944.6|8941.8|45
1644491000000|2022-02-10 11:03:20|8944.2|8941.4|8945.6|8942.8|8946.4|8943.6|8944.1|8941.3|15
1644491010000|2022-02-10 11:03:30|8945.4|8942.6|8947.7|8944.9|8948.7|8945.9|8945.4|8942.6|27
1644491020000|2022-02-10 11:03:40|8947.6|8944.8|8947.1|8944.3|8947.6|8944.8|8946.6|8943.8|5
1644491030000|2022-02-10 11:03:50|8947.7|8944.9|8946.7|8943.9|8947.7|8944.9|8946.7|8943.9|22
1644491040000|2022-02-10 11:04:00|8947.1|8944.3|8948.7|8945.9|8950.1|8947.3|8947.1|8944.3|53
1644491050000|2022-02-10 11:04:10|8948.6|8945.8|8949.1|8946.3|8950.1|8947.3|8948.4|8945.6|9
1644491060000|2022-02-10 11:04:20|8948.8|8946|8946.1|8943.3|8948.8|8946|8945.7|8942.9|30
1644491070000|2022-02-10 11:04:30|8945.7|8942.9|8945.1|8942.3|8945.7|8942.9|8945.1|8942.3|11
1644491080000|2022-02-10 11:04:40|8945.7|8942.9|8944.7|8941.9|8945.7|8942.9|8944.7|8941.9|7
1644491090000|2022-02-10 11:04:50|8945.1|8942.3|8943.7|8940.9|8945.7|8942.9|8943.7|8940.9|32
1644491100000|2022-02-10 11:05:00|8943.4|8940.6|8944.6|8941.8|8944.6|8941.8|8943.1|8940.3|16
1644491110000|2022-02-10 11:05:10|8944.7|8941.9|8944.7|8941.9|8944.7|8941.9|8944.6|8941.8|11
1644491120000|2022-02-10 11:05:20|8944.8|8942|8944.7|8941.9|8945.6|8942.8|8943.7|8940.9|19
1644491130000|2022-02-10 11:05:30|8945.6|8942.8|8944.7|8941.9|8945.7|8942.9|8944.7|8941.9|4
1644491140000|2022-02-10 11:05:40|8945.2|8942.4|8944.6|8941.8|8945.6|8942.8|8944.6|8941.8|11
1644491150000|2022-02-10 11:05:50|8944.2|8941.4|8944.6|8941.8|8944.7|8941.9|8944.1|8941.3|9
1644491160000|2022-02-10 11:06:00|8944.7|8941.9|8945.6|8942.8|8945.7|8942.9|8944.1|8941.3|22
1644491170000|2022-02-10 11:06:10|8945.2|8942.4|8944.1|8941.3|8945.2|8942.4|8944.1|8941.3|14
1644491180000|2022-02-10 11:06:20|8944.3|8941.5|8944.7|8941.9|8944.7|8941.9|8944.1|8941.3|27
1644491190000|2022-02-10 11:06:30|8944.1|8941.3|8944.1|8941.3|8944.4|8941.6|8944.1|8941.3|8
1644491200000|2022-02-10 11:06:40|8944.7|8941.9|8944.1|8941.3|8944.7|8941.9|8944.1|8941.3|7
1644491210000|2022-02-10 11:06:50|8943.8|8941|8943.7|8940.9|8943.8|8941|8942.7|8939.9|29
1644491220000|2022-02-10 11:07:00|8944.1|8941.3|8944.6|8941.8|8944.7|8941.9|8943.7|8940.9|27
1644491230000|2022-02-10 11:07:10|8944.2|8941.4|8944.4|8941.6|8944.4|8941.6|8942.4|8939.6|34
1644491240000|2022-02-10 11:07:20|8944.7|8941.9|8947.7|8944.9|8947.7|8944.9|8944.7|8941.9|43
1644491250000|2022-02-10 11:07:30|8948.6|8945.8|8949.7|8946.9|8949.7|8946.9|8948.6|8945.8|39
1644491260000|2022-02-10 11:07:40|8949.3|8946.5|8949.2|8946.4|8949.7|8946.9|8948.7|8945.9|44
1644491270000|2022-02-10 11:07:50|8949.3|8946.5|8951.7|8948.9|8951.7|8948.9|8948.7|8945.9|20
1644491280000|2022-02-10 11:08:00|8951.9|8949.1|8950.7|8947.9|8953.7|8950.9|8950.7|8947.9|40
1644491290000|2022-02-10 11:08:10|8950.9|8948.1|8952.8|8950|8953.8|8951|8950.7|8947.9|72
1644491300000|2022-02-10 11:08:20|8953.7|8950.9|8952.7|8949.9|8953.7|8950.9|8952.7|8949.9|18
1644491310000|2022-02-10 11:08:30|8952.8|8950|8950.7|8947.9|8953.7|8950.9|8949.6|8946.8|28
1644491320000|2022-02-10 11:08:40|8950.4|8947.6|8951.7|8948.9|8951.7|8948.9|8949.7|8946.9|42
1644491330000|2022-02-10 11:08:50|8950.7|8947.9|8950.7|8947.9|8951.7|8948.9|8950.1|8947.3|15
1644491340000|2022-02-10 11:09:00|8950.8|8948|8952.7|8949.9|8953.8|8951|8950.8|8948|51
1644491350000|2022-02-10 11:09:10|8952.8|8950|8952.8|8950|8953.7|8950.9|8951.7|8948.9|20
1644491360000|2022-02-10 11:09:20|8952.7|8949.9|8952.2|8949.4|8953.2|8950.4|8952.2|8949.4|7
1644491370000|2022-02-10 11:09:30|8952.6|8949.8|8947.7|8944.9|8952.6|8949.8|8947.7|8944.9|26
1644491380000|2022-02-10 11:09:40|8948.3|8945.5|8949.4|8946.6|8949.7|8946.9|8948.3|8945.5|20
1644491390000|2022-02-10 11:09:50|8948.7|8945.9|8948.7|8945.9|8949.1|8946.3|8948.7|8945.9|1
1644491400000|2022-02-10 11:10:00|8948.8|8946|8949.1|8946.3|8950.6|8947.8|8948.7|8945.9|12
1644491410000|2022-02-10 11:10:10|8948.7|8945.9|8949.6|8946.8|8949.7|8946.9|8948.7|8945.9|14
1644491420000|2022-02-10 11:10:20|8949.4|8946.6|8948.6|8945.8|8949.4|8946.6|8947.6|8944.8|9
1644491430000|2022-02-10 11:10:30|8948.4|8945.6|8949.1|8946.3|8949.2|8946.4|8947.7|8944.9|6
1644491440000|2022-02-10 11:10:40|8948.7|8945.9|8949.7|8946.9|8949.7|8946.9|8948.1|8945.3|7
1644491450000|2022-02-10 11:10:50|8948.8|8946|8949.4|8946.6|8949.6|8946.8|8948.8|8946|5
1644491460000|2022-02-10 11:11:00|8949.6|8946.8|8952.5|8949.7|8952.7|8949.9|8949.6|8946.8|23
1644491470000|2022-02-10 11:11:10|8952.7|8949.9|8952.8|8950|8953.3|8950.5|8952.7|8949.9|13
1644491480000|2022-02-10 11:11:20|8952.9|8950.1|8952.8|8950|8953.3|8950.5|8952.5|8949.7|12
1644491490000|2022-02-10 11:11:30|8952.9|8950.1|8950.8|8948|8952.9|8950.1|8950.7|8947.9|21
1644491500000|2022-02-10 11:11:40|8950.7|8947.9|8950.7|8947.9|8951.3|8948.5|8949.7|8946.9|12
1644491510000|2022-02-10 11:11:50|8950.4|8947.6|8947.7|8944.9|8950.7|8947.9|8946.4|8943.6|23
1644491520000|2022-02-10 11:12:00|8947.8|8945|8949.7|8946.9|8949.7|8946.9|8947.7|8944.9|11
1644491530000|2022-02-10 11:12:10|8949.5|8946.7|8948.7|8945.9|8949.7|8946.9|8948.7|8945.9|8
1644491540000|2022-02-10 11:12:20|8948.5|8945.7|8948.7|8945.9|8948.7|8945.9|8948.5|8945.7|6
1644491550000|2022-02-10 11:12:30|8948.9|8946.1|8950.7|8947.9|8951.7|8948.9|8948.9|8946.1|39
1644491560000|2022-02-10 11:12:40|8950.9|8948.1|8950.7|8947.9|8951.7|8948.9|8950.7|8947.9|6
1644491570000|2022-02-10 11:12:50|8951.2|8948.4|8950.8|8948|8951.7|8948.9|8950.7|8947.9|3
1644491580000|2022-02-10 11:13:00|8951.2|8948.4|8953.8|8951|8955.3|8952.5|8951.2|8948.4|137
1644491590000|2022-02-10 11:13:10|8953.7|8950.9|8953.7|8950.9|8953.8|8951|8952.7|8949.9|8
1644491600000|2022-02-10 11:13:20|8953.2|8950.4|8952.8|8950|8953.2|8950.4|8952.7|8949.9|6
1644491610000|2022-02-10 11:13:30|8952.9|8950.1|8952.8|8950|8953.3|8950.5|8952.8|8950|5
1644491620000|2022-02-10 11:13:40|8952.7|8949.9|8952.7|8949.9|8952.8|8950|8952.7|8949.9|2
1644491630000|2022-02-10 11:13:50|8952.9|8950.1|8953.7|8950.9|8953.7|8950.9|8952.7|8949.9|18
1644491640000|2022-02-10 11:14:00|8954.3|8951.5|8954.7|8951.9|8955.3|8952.5|8954.3|8951.5|25
1644491650000|2022-02-10 11:14:10|8953.9|8951.1|8974.5|8971.7|8976|8973.2|8953.5|8950.7|1231
1644491660000|2022-02-10 11:14:20|8974.4|8971.6|8976|8973.2|8977|8974.2|8972.4|8969.6|170
1644491670000|2022-02-10 11:14:30|8976.2|8973.4|8977.5|8974.7|8978.4|8975.6|8974.4|8971.6|218
1644491680000|2022-02-10 11:14:40|8974.5|8971.7|8975.3|8972.5|8975.4|8972.6|8972.4|8969.6|117
1644491690000|2022-02-10 11:14:50|8975.4|8972.6|8980.4|8977.6|8981|8978.2|8975.4|8972.6|106
1644491700000|2022-02-10 11:15:00|8979.8|8977|8977.7|8974.9|8981.4|8978.6|8977.4|8974.6|107
1644491710000|2022-02-10 11:15:10|8977.4|8974.6|8975.8|8973|8977.7|8974.9|8975.2|8972.4|55
1644491720000|2022-02-10 11:15:20|8975.4|8972.6|8976.4|8973.6|8977.4|8974.6|8974.9|8972.1|66
1644491730000|2022-02-10 11:15:30|8976.2|8973.4|8973.9|8971.1|8976.4|8973.6|8973.9|8971.1|38
1644491740000|2022-02-10 11:15:40|8973.4|8970.6|8975.4|8972.6|8978.9|8974.5|8973.4|8968.9|57
1644491750000|2022-02-10 11:15:50|8975.2|8972.4|8974.4|8971.6|8975.2|8972.4|8973.9|8971.1|28
1644491760000|2022-02-10 11:16:00|8975.4|8972.6|8978.3|8975.5|8979.4|8976.6|8974.4|8971.6|70
1644491770000|2022-02-10 11:16:10|8977.9|8975.1|8973.3|8970.5|8977.9|8975.1|8971.4|8968.6|131
1644491780000|2022-02-10 11:16:20|8973.4|8970.6|8974.4|8971.6|8974.4|8971.6|8973.3|8970.5|34
1644491790000|2022-02-10 11:16:30|8974.9|8972.1|8976.5|8973.7|8979|8976.2|8974.9|8972.1|47
1644491800000|2022-02-10 11:16:40|8976.7|8973.9|8978.4|8975.6|8978.4|8975.6|8976.7|8973.9|21
1644491810000|2022-02-10 11:16:50|8978|8975.2|8978.4|8975.6|8979|8976.2|8976.4|8973.6|59
1644491820000|2022-02-10 11:17:00|8977.4|8974.6|8978.4|8975.6|8980.7|8977.9|8977.4|8974.6|63
1644491830000|2022-02-10 11:17:10|8978.7|8975.9|8976.4|8973.6|8978.7|8975.9|8975.4|8972.6|52
1644491840000|2022-02-10 11:17:20|8975.9|8973.1|8972.5|8969.7|8975.9|8973.1|8971.4|8968.6|51
1644491850000|2022-02-10 11:17:30|8972.9|8970.1|8973.4|8970.6|8974.5|8971.7|8972.5|8969.7|28
1644491860000|2022-02-10 11:17:40|||||||||1
1644491870000|2022-02-10 11:17:50|8973.7|8970.9|8974.4|8971.6|8976.4|8973.6|8973.4|8970.6|46
1644491880000|2022-02-10 11:18:00|8973.4|8970.6|8979.4|8976.6|8980|8977.2|8972.3|8969.5|105
1644491890000|2022-02-10 11:18:10|8979|8976.2|8975.4|8972.6|8979.5|8976.7|8975.4|8972.6|64
1644491900000|2022-02-10 11:18:20|8976.9|8974.1|8976.8|8974|8977.8|8975|8976.8|8974|19
1644491910000|2022-02-10 11:18:30|8976.4|8973.6|8975.4|8972.6|8977.4|8974.6|8975.4|8972.6|6
1644491920000|2022-02-10 11:18:40|8975.5|8972.7|8976.4|8973.6|8976.7|8973.9|8975.5|8972.7|5
1644491930000|2022-02-10 11:18:50|8977|8974.2|8976|8973.2|8977|8974.2|8975|8972.2|18
1644491940000|2022-02-10 11:19:00|8975.5|8972.7|8976.4|8973.6|8978|8975.2|8974.5|8971.7|65
1644491950000|2022-02-10 11:19:10|8976.7|8973.9|8974.4|8971.6|8976.7|8973.9|8974.4|8971.6|15
1644491960000|2022-02-10 11:19:20|8974.5|8971.7|8976.4|8973.6|8976.5|8973.7|8974.4|8971.6|13
1644491970000|2022-02-10 11:19:30|8976.2|8973.4|8976.4|8973.6|8976.4|8973.6|8975.4|8972.6|5
1644491980000|2022-02-10 11:19:40|8977|8974.2|8974.8|8972|8977.4|8974.6|8974.8|8972|36
1644491990000|2022-02-10 11:19:50|8975.6|8971.6|8973.8|8971|8975.6|8972.4|8973.8|8971|81
1644492000000|2022-02-10 11:20:00|8974.2|8971.4|8979.7|8976.9|8981.4|8978.6|8974.2|8971.4|106
1644492010000|2022-02-10 11:20:10|8979.5|8976.7|8978.8|8976|8980.4|8977.6|8978.8|8976|27
1644492020000|2022-02-10 11:20:20|8979.1|8976.3|8975.4|8972.6|8979.4|8976.6|8975.4|8972.6|14
1644492030000|2022-02-10 11:20:30|8975.5|8972.7|8975.4|8972.6|8976.5|8973.7|8975.4|8972.6|8
1644492040000|2022-02-10 11:20:40|8975.5|8972.7|8978.5|8975.7|8979.4|8976.6|8975.5|8972.7|16
1644492050000|2022-02-10 11:20:50|8979|8976.2|8979.3|8976.5|8980|8977.2|8978.4|8975.6|32
1644492060000|2022-02-10 11:21:00|8979.1|8976.3|8979.4|8976.6|8981.4|8978.6|8979.1|8976.3|29
1644492070000|2022-02-10 11:21:10|8979.5|8976.7|8980.4|8977.6|8981.4|8978.6|8979.5|8976.7|41
1644492080000|2022-02-10 11:21:20|8980.1|8977.3|8977.4|8974.6|8980.1|8977.3|8975.4|8972.6|80
1644492090000|2022-02-10 11:21:30|8977|8974.2|8979|8976.2|8979.5|8976.7|8977|8974.2|21
1644492100000|2022-02-10 11:21:40|8979.5|8976.7|8978.6|8975.8|8979.6|8976.8|8978.6|8975.8|28
1644492110000|2022-02-10 11:21:50|8978.5|8975.7|8978.6|8975.8|8979.6|8976.8|8978.1|8975.3|14
1644492120000|2022-02-10 11:22:00|8978.8|8976|8977.5|8974.7|8979.6|8976.8|8976.6|8973.8|34
1644492130000|2022-02-10 11:22:10|8977.1|8974.3|8978.6|8975.8|8978.6|8975.8|8977.1|8974.3|10
1644492140000|2022-02-10 11:22:20|8978.9|8976.1|8980.6|8977.8|8980.6|8977.8|8978.9|8976.1|9
1644492150000|2022-02-10 11:22:30|8980.5|8977.7|8979.6|8976.8|8980.6|8977.8|8979.5|8976.7|7
1644492160000|2022-02-10 11:22:40|8980.3|8977.5|8981|8978.2|8981.6|8978.8|8980.3|8977.5|37
1644492170000|2022-02-10 11:22:50|8981.1|8978.3|8979.4|8976.6|8982.3|8979.5|8979.4|8976.6|35
1644492180000|2022-02-10 11:23:00|8979|8976.2|8979.6|8976.8|8979.6|8976.8|8979|8976.2|6
1644492190000|2022-02-10 11:23:10|8978.8|8976|8976|8973.2|8979.1|8976.3|8976|8973.2|26
1644492200000|2022-02-10 11:23:20|8975.6|8972.8|8976.5|8973.7|8976.6|8973.8|8975.6|8972.8|36
1644492210000|2022-02-10 11:23:30|8976|8973.2|8975.6|8972.8|8976|8973.2|8975.5|8972.7|10
1644492220000|2022-02-10 11:23:40|8975.3|8972.5|8974.6|8971.8|8975.3|8972.5|8973.6|8970.8|18
1644492230000|2022-02-10 11:23:50|8974.5|8971.7|8974.1|8971.3|8974.6|8971.8|8974|8971.2|10
1644492240000|2022-02-10 11:24:00|8974.5|8971.7|8973.6|8970.8|8974.5|8971.7|8972|8969.2|54
1644492250000|2022-02-10 11:24:10|8972.6|8969.8|8973.6|8970.8|8973.6|8970.8|8972.6|8969.8|26
1644492260000|2022-02-10 11:24:20|8973.5|8970.7|8979.8|8977|8980.5|8977.7|8973.5|8970.7|128
1644492270000|2022-02-10 11:24:30|8980.5|8977.7|8978.6|8975.8|8980.5|8977.7|8978.6|8975.8|27
1644492280000|2022-02-10 11:24:40|8978.4|8975.6|8978.6|8975.8|8978.6|8975.8|8977.6|8974.8|19
1644492290000|2022-02-10 11:24:50|8977.6|8974.8|8981.8|8979|8984.3|8981.5|8976.6|8973.8|305
1644492300000|2022-02-10 11:25:00|8981.6|8978.8|8982.3|8979.5|8982.3|8979.5|8981.3|8978.5|19
1644492310000|2022-02-10 11:25:10|8981.8|8979|8987.9|8985.1|8991.9|8989.1|8981.6|8978.8|563
1644492320000|2022-02-10 11:25:20|8988.1|8985.3|8989.3|8986.5|8989.9|8987.1|8988.1|8985.3|46
1644492330000|2022-02-10 11:25:30|8989.9|8987.1|8987.5|8984.7|8990.9|8988.1|8987.5|8984.7|55
1644492340000|2022-02-10 11:25:40|8987.4|8984.6|8987.5|8984.7|8987.5|8984.7|8986.9|8984.1|21
1644492350000|2022-02-10 11:25:50|8987.4|8984.6|8986.9|8984.1|8988|8985.2|8986.5|8983.7|22
1644492360000|2022-02-10 11:26:00|8987|8984.2|8990|8987.2|8990.9|8988.1|8987|8984.2|57
1644492370000|2022-02-10 11:26:10|8990.1|8987.3|8986.4|8983.6|8990.5|8987.7|8985.9|8983.1|37
1644492380000|2022-02-10 11:26:20|8986.8|8984|8986.5|8983.7|8986.9|8984.1|8985.9|8983.1|9
1644492390000|2022-02-10 11:26:30|8986.9|8984.1|8986.9|8984.1|8986.9|8984.1|8986.5|8983.7|32
1644492400000|2022-02-10 11:26:40|8986.5|8983.7|8986.9|8984.1|8987.9|8985.1|8986.5|8983.7|26
1644492410000|2022-02-10 11:26:50|8987|8984.2|8986.9|8984.1|8987.9|8985.1|8986.9|8984.1|5
1644492420000|2022-02-10 11:27:00|8987.1|8984.3|8986.9|8984.1|8987.5|8984.7|8985.9|8983.1|28
1644492430000|2022-02-10 11:27:10|8987.1|8984.3|8980.6|8977.8|8987.1|8984.3|8979.4|8976.6|304
1644492440000|2022-02-10 11:27:20|8981|8978.2|8980.6|8977.8|8981|8978.2|8980|8977.2|27
1644492450000|2022-02-10 11:27:30|8980.4|8977.6|8980.5|8977.7|8981.3|8978.5|8980.1|8977.3|24
1644492460000|2022-02-10 11:27:40|8980.6|8977.8|8980.8|8978|8981.6|8978.8|8980.5|8977.7|7
1644492470000|2022-02-10 11:27:50|8980.6|8977.8|8980.5|8977.7|8980.6|8977.8|8979|8976.2|29
1644492480000|2022-02-10 11:28:00|8980.1|8977.3|8982.4|8979.6|8984.4|8981.6|8978.4|8975.6|103
1644492490000|2022-02-10 11:28:10|8982.3|8979.5|8981.5|8978.7|8982.4|8979.6|8981|8978.2|8
1644492500000|2022-02-10 11:28:20|8981.4|8978.6|8978|8975.2|8981.4|8978.6|8977.5|8974.7|32
1644492510000|2022-02-10 11:28:30|8978.4|8975.6|8979|8976.2|8979|8976.2|8977.4|8974.6|11
1644492520000|2022-02-10 11:28:40|8978.4|8975.6|8977.4|8974.6|8978.4|8975.6|8977.4|8974.6|10
1644492530000|2022-02-10 11:28:50|8977|8974.2|8976.5|8973.7|8977|8974.2|8975.4|8972.6|33
1644492540000|2022-02-10 11:29:00|8976.6|8973.8|8977.9|8975.1|8978.4|8975.6|8976.5|8973.7|29
1644492550000|2022-02-10 11:29:10|8978.2|8975.4|8976.4|8973.6|8978.4|8975.6|8976.2|8973.4|29
1644492560000|2022-02-10 11:29:20|8976.5|8973.7|8974.4|8971.6|8977|8974.2|8974.4|8971.6|47
1644492570000|2022-02-10 11:29:30|8973.5|8970.7|8972|8969.2|8974.5|8971.7|8972|8969.2|35
1644492580000|2022-02-10 11:29:40|8972.9|8970.1|8970.1|8967.3|8975.4|8972.6|8969.1|8966.3|274
1644492590000|2022-02-10 11:29:50|8970.2|8967.4|8969.7|8966.9|8973.1|8970.3|8969.5|8966.7|69
1644492600000|2022-02-10 11:30:00|8970.1|8967.3|8970|8967.2|8973.7|8970.9|8968.4|8965.6|127
1644492610000|2022-02-10 11:30:10|8970.1|8967.3|8969.5|8966.7|8971.1|8968.3|8969.5|8966.7|14
1644492620000|2022-02-10 11:30:20|8969.7|8966.9|8971.1|8968.3|8972.6|8969.8|8969.5|8966.7|27
1644492630000|2022-02-10 11:30:30|8970.7|8967.9|8971|8968.2|8971.4|8968.6|8970.1|8967.3|30
1644492640000|2022-02-10 11:30:40|8971.4|8968.6|8970.4|8967.6|8971.4|8968.6|8970.4|8967.6|19
1644492650000|2022-02-10 11:30:50|8970.2|8967.4|8968.1|8965.3|8970.7|8967.9|8967.4|8964.6|30
1644492660000|2022-02-10 11:31:00|8967.4|8964.6|8964.4|8961.6|8967.4|8964.6|8961.4|8958.6|120
1644492670000|2022-02-10 11:31:10|8964.2|8961.4|8966.4|8963.6|8966.7|8963.9|8963.9|8961.1|37
1644492680000|2022-02-10 11:31:20|8966|8963.2|8966.4|8963.6|8968.4|8965.6|8964.4|8961.6|35
1644492690000|2022-02-10 11:31:30|8966|8963.2|8969.4|8966.6|8969.4|8966.6|8966|8963.2|44
1644492700000|2022-02-10 11:31:40|8969|8966.2|8969.5|8966.7|8970.5|8967.7|8968.5|8965.7|25
1644492710000|2022-02-10 11:31:50|8969.6|8966.8|8968|8965.2|8969.6|8966.8|8967.6|8964.8|13
1644492720000|2022-02-10 11:32:00|8967.6|8964.8|8966.1|8963.3|8969.5|8966.7|8966|8963.2|27
1644492730000|2022-02-10 11:32:10|8966.2|8963.4|8967|8964.2|8968.6|8965.8|8966.2|8963.4|11
1644492740000|2022-02-10 11:32:20|8967.1|8964.3|8967.6|8964.8|8968.6|8965.8|8967.1|8964.3|8
1644492750000|2022-02-10 11:32:30|8967.2|8964.4|8969.2|8966.4|8969.6|8966.8|8967.2|8964.4|14
1644492760000|2022-02-10 11:32:40|8970.6|8967.8|8969.6|8966.8|8970.6|8967.8|8967.9|8965.1|27
1644492770000|2022-02-10 11:32:50|8969.9|8967.1|8971.1|8968.3|8971.1|8968.3|8969.9|8967.1|29
1644492780000|2022-02-10 11:33:00|8971.2|8968.4|8971.5|8968.7|8971.6|8968.8|8971|8968.2|20
1644492790000|2022-02-10 11:33:10|8971.6|8968.8|8970.6|8967.8|8971.6|8968.8|8970.6|8967.8|2
1644492800000|2022-02-10 11:33:20|8970.4|8967.6|8969.5|8966.7|8970.6|8967.8|8968.5|8965.7|29
1644492810000|2022-02-10 11:33:30|8969.4|8966.6|8969|8966.2|8969.4|8966.6|8966.6|8963.8|46
1644492820000|2022-02-10 11:33:40|8968.5|8965.7|8965.6|8962.8|8968.5|8965.7|8965.4|8962.6|33
1644492830000|2022-02-10 11:33:50|8965.5|8962.7|8966.6|8963.8|8967.4|8964.6|8965|8962.2|20
1644492840000|2022-02-10 11:34:00|8967.4|8964.6|8966.5|8963.7|8967.5|8964.7|8965.6|8962.8|9
1644492850000|2022-02-10 11:34:10|8966.4|8963.6|8965.4|8962.6|8966.4|8963.6|8963.4|8960.6|43
1644492860000|2022-02-10 11:34:20|8965.2|8962.4|8965.4|8962.6|8965.4|8962.6|8964.4|8961.6|6
1644492870000|2022-02-10 11:34:30|8966|8963.2|8967.1|8964.3|8968|8965.2|8965.4|8962.6|29
1644492880000|2022-02-10 11:34:40|8967.5|8964.7|8964|8961.2|8967.5|8964.7|8963.4|8960.6|47
1644492890000|2022-02-10 11:34:50|8963|8960.2|8963.6|8960.8|8964.1|8961.3|8961|8958.2|65
1644492900000|2022-02-10 11:35:00|8963.5|8960.7|8965.6|8962.8|8965.6|8962.8|8963.5|8960.7|16
1644492910000|2022-02-10 11:35:10|8965.5|8962.7|8964.6|8961.8|8965.6|8962.8|8964.6|8961.8|5
1644492920000|2022-02-10 11:35:20|8963.6|8960.8|8965.7|8962.9|8965.7|8962.9|8963.6|8960.8|3
1644492930000|2022-02-10 11:35:30|8966.5|8963.7|8967|8964.2|8968|8965.2|8966.5|8963.7|10
1644492940000|2022-02-10 11:35:40|8967.6|8964.8|8969.5|8966.7|8970|8967.2|8967.4|8964.6|21
1644492950000|2022-02-10 11:35:50|8969.6|8966.8|8969.4|8966.6|8970.9|8968.1|8968.6|8965.8|27
1644492960000|2022-02-10 11:36:00|8969|8966.2|8970|8967.2|8970.5|8967.7|8968.6|8965.8|13
1644492970000|2022-02-10 11:36:10|8969.6|8966.8|8969.6|8966.8|8970.6|8967.8|8968.9|8966.1|56
1644492980000|2022-02-10 11:36:20|8970.5|8967.7|8969.6|8966.8|8970.6|8967.8|8969.5|8966.7|9
1644492990000|2022-02-10 11:36:30|8970|8967.2|8969.6|8966.8|8970.6|8967.8|8969.6|8966.8|5
1644493000000|2022-02-10 11:36:40|8969.7|8966.9|8970|8967.2|8970.6|8967.8|8969.7|8966.9|6
1644493010000|2022-02-10 11:36:50|8969.4|8966.6|8966.6|8963.8|8969.4|8966.6|8966.5|8963.7|37
1644493020000|2022-02-10 11:37:00|8967|8964.2|8963.6|8960.8|8967|8964.2|8963|8960.2|29
1644493030000|2022-02-10 11:37:10|8963.5|8960.7|8963.3|8960.5|8963.6|8960.8|8962.6|8959.8|7
1644493040000|2022-02-10 11:37:20|8962.3|8959.5|8963.6|8960.8|8963.6|8960.8|8962.3|8959.5|13
1644493050000|2022-02-10 11:37:30|8963.5|8960.7|8965.5|8962.7|8965.6|8962.8|8963.5|8960.7|8
1644493060000|2022-02-10 11:37:40|8965.6|8962.8|8966.3|8963.5|8966.3|8963.5|8965.6|8962.8|3
1644493070000|2022-02-10 11:37:50|8966.5|8963.7|8966.3|8963.5|8966.5|8963.7|8966|8963.2|2
1644493080000|2022-02-10 11:38:00|8965.6|8962.8|8966|8963.2|8968|8965.2|8965.6|8962.8|12
1644493090000|2022-02-10 11:38:10|8965.6|8962.8|8966.3|8963.5|8966.3|8963.5|8965.3|8962.5|2
1644493100000|2022-02-10 11:38:20|8966|8963.2|8966|8963.2|8966|8963.2|8965.6|8962.8|6
1644493110000|2022-02-10 11:38:30|8965.6|8962.8|8963|8960.2|8965.6|8962.8|8963|8960.2|5
1644493120000|2022-02-10 11:38:40|8963.1|8960.3|8965.6|8962.8|8966.1|8963.3|8963.1|8960.3|18
1644493130000|2022-02-10 11:38:50|8965|8962.2|8963|8960.2|8965.6|8962.8|8961.6|8958.8|43
1644493140000|2022-02-10 11:39:00|8963.1|8960.3|8962.6|8959.8|8963.6|8960.8|8962.6|8959.8|13
1644493150000|2022-02-10 11:39:10|8963|8960.2|8966.2|8963.4|8966.2|8963.4|8963|8960.2|17
1644493160000|2022-02-10 11:39:20|8966.6|8963.8|8965.6|8962.8|8966.6|8963.8|8964.6|8961.8|30
1644493170000|2022-02-10 11:39:30|8965.7|8962.9|8962.6|8959.8|8966.5|8963.7|8962.6|8959.8|21
1644493180000|2022-02-10 11:39:40|8962.7|8959.9|8964.5|8961.7|8965.6|8962.8|8962.7|8959.9|21
1644493190000|2022-02-10 11:39:50|8964.6|8961.8|8965.6|8962.8|8965.6|8962.8|8964.1|8961.3|4
1644493200000|2022-02-10 11:40:00|8965.5|8962.7|8965.6|8962.8|8966.6|8963.8|8965.5|8962.7|10
1644493210000|2022-02-10 11:40:10|8965.7|8962.9|8966.6|8963.8|8966.6|8963.8|8965.7|8962.9|0
1644493220000|2022-02-10 11:40:20|8967|8964.2|8966.6|8963.8|8967.6|8964.8|8966.6|8963.8|10
1644493230000|2022-02-10 11:40:30|8966.3|8963.5|8966.3|8963.5|8966.3|8963.5|8966|8963.2|14
1644493240000|2022-02-10 11:40:40|8966|8963.2|8966.3|8963.5|8966.6|8963.8|8966|8963.2|4
1644493250000|2022-02-10 11:40:50|8966|8963.2|8966.6|8963.8|8966.6|8963.8|8966|8963.2|4
1644493260000|2022-02-10 11:41:00|8966.3|8963.5|8967.5|8964.7|8967.5|8964.7|8966.3|8963.5|9
1644493270000|2022-02-10 11:41:10|8967.6|8964.8|8966.6|8963.8|8967.6|8964.8|8966.6|8963.8|1
1644493280000|2022-02-10 11:41:20|8967.3|8964.5|8967|8964.2|8967.6|8964.8|8966.6|8963.8|10
1644493290000|2022-02-10 11:41:30|8966.6|8963.8|8968|8965.2|8968|8965.2|8966.6|8963.8|3
1644493300000|2022-02-10 11:41:40|8967.6|8964.8|8966.3|8963.5|8967.6|8964.8|8966.3|8963.5|7
1644493310000|2022-02-10 11:41:50|8964.3|8961.5|8964.3|8961.5|8964.8|8962|8964.3|8961.5|8
1644493320000|2022-02-10 11:42:00|8964.1|8961.3|8964.3|8961.5|8964.3|8961.5|8963.3|8960.5|14
1644493330000|2022-02-10 11:42:10|8964|8961.2|8963.3|8960.5|8964.3|8961.5|8963.3|8960.5|6
1644493340000|2022-02-10 11:42:20|8962.1|8959.3|8961|8958.2|8963|8960.2|8960.3|8957.5|71
1644493350000|2022-02-10 11:42:30|8961.3|8958.5|8963|8960.2|8963|8960.2|8960|8957.2|84
1644493360000|2022-02-10 11:42:40|8962.8|8960|8960.1|8957.3|8962.8|8960|8958.1|8955.3|211
1644493370000|2022-02-10 11:42:50|8960|8957.2|8958.6|8955.8|8960|8957.2|8957.1|8954.3|51
1644493380000|2022-02-10 11:43:00|8958.7|8955.9|8960.1|8957.3|8960.1|8957.3|8958.6|8955.8|13
1644493390000|2022-02-10 11:43:10|||||||||2
1644493400000|2022-02-10 11:43:20|8959.8|8957|8961|8958.2|8961.1|8958.3|8959.1|8956.3|8
1644493410000|2022-02-10 11:43:30|8960.8|8958|8960.1|8957.3|8961.1|8958.3|8960.1|8957.3|10
1644493420000|2022-02-10 11:43:40|8960.5|8957.7|8960.1|8957.3|8961.1|8958.3|8959.1|8956.3|13
1644493430000|2022-02-10 11:43:50|8960.2|8957.4|8961.2|8958.4|8962.1|8959.3|8960.2|8957.4|13
1644493440000|2022-02-10 11:44:00|8961.3|8958.5|8963.1|8960.3|8964.1|8961.3|8961.2|8958.4|17
1644493450000|2022-02-10 11:44:10|8962.2|8959.4|8963.1|8960.3|8963.7|8960.9|8962.1|8959.3|33
1644493460000|2022-02-10 11:44:20|8963.2|8960.4|8962.2|8959.4|8963.3|8960.5|8962.1|8959.3|18
1644493470000|2022-02-10 11:44:30|8962.1|8959.3|8964.1|8961.3|8964.2|8961.4|8962.1|8959.3|13
1644493480000|2022-02-10 11:44:40|8963.7|8960.9|8962.2|8959.4|8963.7|8960.9|8962.2|8959.4|7
1644493490000|2022-02-10 11:44:50|8962.6|8959.8|8960.6|8957.8|8962.6|8959.8|8960.6|8957.8|10
1644493500000|2022-02-10 11:45:00|8960.2|8957.4|8962.1|8959.3|8962.1|8959.3|8960.2|8957.4|8
1644493510000|2022-02-10 11:45:10|8961.7|8958.9|8961.4|8958.6|8962.2|8959.4|8961.4|8958.6|11
1644493520000|2022-02-10 11:45:20|8961.1|8958.3|8961.1|8958.3|8962.1|8959.3|8961.1|8958.3|13
1644493530000|2022-02-10 11:45:30|8961.2|8958.4|8961.6|8958.8|8961.6|8958.8|8960.1|8957.3|5
1644493540000|2022-02-10 11:45:40|8961.2|8958.4|8963.2|8960.4|8963.7|8960.9|8961.1|8958.3|12
1644493550000|2022-02-10 11:45:50|8963.7|8960.9|8962.1|8959.3|8964.1|8961.3|8962.1|8959.3|20
1644493560000|2022-02-10 11:46:00|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|8962.1|8959.3|5
1644493570000|2022-02-10 11:46:10|8962.1|8959.3|8964.1|8961.3|8964.1|8961.3|8962.1|8959.3|18
1644493580000|2022-02-10 11:46:20|8963.6|8960.8|8959.8|8957|8963.6|8960.8|8959.8|8957|69
1644493590000|2022-02-10 11:46:30|8960.2|8957.4|8957.8|8955|8960.2|8957.4|8957.8|8955|24
1644493600000|2022-02-10 11:46:40|8958.2|8955.4|8950.7|8947.9|8958.7|8955.9|8949.1|8946.3|100
1644493610000|2022-02-10 11:46:50|8950.6|8947.8|8949.4|8946.6|8953.3|8950.5|8948.6|8945.8|171
1644493620000|2022-02-10 11:47:00|8949.6|8946.8|8951.3|8948.5|8951.3|8948.5|8948.6|8945.8|49
1644493630000|2022-02-10 11:47:10|8951.6|8948.8|8951.3|8948.5|8951.9|8949.1|8950.9|8948.1|44
1644493640000|2022-02-10 11:47:20|8950.6|8947.8|8948.6|8945.8|8950.9|8948.1|8947.9|8945.1|87
1644493650000|2022-02-10 11:47:30|8948.9|8946.1|8951.4|8948.6|8951.6|8948.8|8948.9|8946.1|26
1644493660000|2022-02-10 11:47:40|8951.1|8948.3|8951.3|8948.5|8951.6|8948.8|8950.4|8947.6|14
1644493670000|2022-02-10 11:47:50|8951.6|8948.8|8951.3|8948.5|8951.6|8948.8|8949.3|8946.5|43
1644493680000|2022-02-10 11:48:00|8950.6|8947.8|8949.3|8946.5|8951.3|8948.5|8949.3|8946.5|14
1644493690000|2022-02-10 11:48:10|8949.4|8946.6|8946.3|8943.5|8949.4|8946.6|8945.4|8942.6|100
1644493700000|2022-02-10 11:48:20|8946.1|8943.3|8946.3|8943.5|8946.4|8943.6|8945.3|8942.5|48
1644493710000|2022-02-10 11:48:30|8946.6|8943.8|8950.3|8947.5|8951.9|8949.1|8946.6|8943.8|44
1644493720000|2022-02-10 11:48:40|8950.6|8947.8|8951.4|8948.6|8952.3|8949.5|8950.3|8947.5|20
1644493730000|2022-02-10 11:48:50|8951.6|8948.8|8951.3|8948.5|8951.6|8948.8|8950.8|8948|6
1644493740000|2022-02-10 11:49:00|8951.6|8948.8|8952.9|8950.1|8953.3|8950.5|8951.6|8948.8|36
1644493750000|2022-02-10 11:49:10|8953.3|8950.5|8956.6|8953.8|8958.1|8955.3|8953.3|8950.5|65
1644493760000|2022-02-10 11:49:20|8956.9|8954.1|8956.4|8953.6|8957.6|8954.8|8955.9|8953.1|25
1644493770000|2022-02-10 11:49:30|8956.3|8953.5|8953.9|8951.1|8956.3|8953.5|8953.3|8950.5|35
1644493780000|2022-02-10 11:49:40|8954.3|8951.5|8953.6|8950.8|8954.9|8952.1|8953.6|8950.8|5
1644493790000|2022-02-10 11:49:50|8953.9|8951.1|8953.4|8950.6|8954.3|8951.5|8953.4|8950.6|11
1644493800000|2022-02-10 11:50:00|8953.6|8950.8|8954.4|8951.6|8954.6|8951.8|8953.4|8950.6|5
1644493810000|2022-02-10 11:50:10|8954.6|8951.8|8954.3|8951.5|8954.6|8951.8|8954.3|8951.5|15
1644493820000|2022-02-10 11:50:20|8954.6|8951.8|8954.4|8951.6|8955.3|8952.5|8954.4|8951.6|4
1644493830000|2022-02-10 11:50:30|8954.3|8951.5|8953.9|8951.1|8954.3|8951.5|8953.3|8950.5|9
1644493840000|2022-02-10 11:50:40|8953.8|8951|8954.3|8951.5|8955.3|8952.5|8953.7|8950.9|25
1644493850000|2022-02-10 11:50:50|8954.4|8951.6|8954.4|8951.6|8955.3|8952.5|8953.7|8950.9|9
1644493860000|2022-02-10 11:51:00|8954.6|8951.8|8955.3|8952.5|8955.3|8952.5|8954.6|8951.8|3
1644493870000|2022-02-10 11:51:10|8955.1|8952.3|8954.3|8951.5|8955.1|8952.3|8954.3|8951.5|3
1644493880000|2022-02-10 11:51:20|8954.1|8951.3|8953.8|8951|8954.1|8951.3|8953.7|8950.9|7
1644493890000|2022-02-10 11:51:30|8954.2|8951.4|8951.3|8948.5|8954.3|8951.5|8951.3|8948.5|18
1644493900000|2022-02-10 11:51:40|8950.8|8948|8951.3|8948.5|8951.9|8949.1|8950.2|8947.4|25
1644493910000|2022-02-10 11:51:50|8951.4|8948.6|8951.4|8948.6|8952.3|8949.5|8951.3|8948.5|8
1644493920000|2022-02-10 11:52:00|8951.9|8949.1|8952.3|8949.5|8953.3|8950.5|8951.9|8949.1|7
1644493930000|2022-02-10 11:52:10|8952.2|8949.4|8952.2|8949.4|8953.3|8950.5|8950.3|8947.5|9
1644493940000|2022-02-10 11:52:20|8952.3|8949.5|8951.3|8948.5|8952.3|8949.5|8951.2|8948.4|8
1644493950000|2022-02-10 11:52:30|8951.8|8949|8949.3|8946.5|8952.3|8949.5|8949.3|8946.5|18
1644493960000|2022-02-10 11:52:40|8949.7|8946.9|8950.3|8947.5|8950.3|8947.5|8949.4|8946.6|4
1644493970000|2022-02-10 11:52:50|8950.2|8947.4|8948.3|8945.5|8950.3|8947.5|8948.3|8945.5|10
1644493980000|2022-02-10 11:53:00|8947.8|8945|8948.3|8945.5|8948.3|8945.5|8947.3|8944.5|16
1644493990000|2022-02-10 11:53:10|8948.4|8945.6|8949.2|8946.4|8949.3|8946.5|8948.3|8945.5|8
1644494000000|2022-02-10 11:53:20|8948.7|8945.9|8943|8940.2|8949.3|8946.5|8942.5|8939.7|227
1644494010000|2022-02-10 11:53:30|8943.2|8940.4|8938.2|8935.4|8943.7|8940.9|8937.7|8934.9|89
1644494020000|2022-02-10 11:53:40|8938.8|8936|8940.8|8938|8940.8|8938|8938.8|8936|30
1644494030000|2022-02-10 11:53:50|8941.2|8938.4|8939.5|8936.7|8941.2|8938.4|8939.2|8936.4|18
1644494040000|2022-02-10 11:54:00|8939.2|8936.4|8937.7|8934.9|8939.9|8937.1|8937.5|8934.7|46
1644494050000|2022-02-10 11:54:10|8937.5|8934.7|8941.7|8938.9|8943.2|8940.4|8937.5|8934.7|114
1644494060000|2022-02-10 11:54:20|8941.5|8938.7|8941.5|8938.7|8942.5|8939.7|8941.5|8938.7|20
1644494070000|2022-02-10 11:54:30|8941.8|8939|8941.7|8938.9|8942.2|8939.4|8941.5|8938.7|11
1644494080000|2022-02-10 11:54:40|8941.9|8939.1|8942.5|8939.7|8942.5|8939.7|8941.5|8938.7|11
1644494090000|2022-02-10 11:54:50|8942.4|8939.6|8944.2|8941.4|8945|8942.2|8941.7|8938.9|25
1644494100000|2022-02-10 11:55:00|8945.2|8942.4|8944.5|8941.7|8945.2|8942.4|8943.5|8940.7|27
1644494110000|2022-02-10 11:55:10|8945.2|8942.4|8946.5|8943.7|8947.8|8945|8945.2|8942.4|68
1644494120000|2022-02-10 11:55:20|8946.2|8943.4|8946.2|8943.4|8947.8|8945|8945.8|8943|20
1644494130000|2022-02-10 11:55:30|8945.2|8942.4|8943.2|8940.4|8945.2|8942.4|8942.9|8940.1|31
1644494140000|2022-02-10 11:55:40|8943.5|8940.7|8943.2|8940.4|8943.5|8940.7|8943|8940.2|21
1644494150000|2022-02-10 11:55:50|8943.5|8940.7|8944.2|8941.4|8944.2|8941.4|8943.5|8940.7|8
1644494160000|2022-02-10 11:56:00|8944|8941.2|8938.9|8936.1|8944.7|8941.9|8938.5|8935.7|94
1644494170000|2022-02-10 11:56:10|8938.5|8935.7|8941.7|8938.9|8942.2|8939.4|8938.2|8935.4|38
1644494180000|2022-02-10 11:56:20|8941.5|8938.7|8943.7|8940.9|8944|8941.2|8941.5|8938.7|25
1644494190000|2022-02-10 11:56:30|8943.8|8941|8944.2|8941.4|8944.2|8941.4|8943.7|8940.9|6
1644494200000|2022-02-10 11:56:40|8944.4|8941.6|8945.2|8942.4|8946.2|8943.4|8944.2|8941.4|23
1644494210000|2022-02-10 11:56:50|8944.8|8942|8944.8|8942|8945.7|8942.9|8944.2|8941.4|13
1644494220000|2022-02-10 11:57:00|8944.7|8941.9|8944.8|8942|8945.8|8943|8944.7|8941.9|27
1644494230000|2022-02-10 11:57:10|8944.7|8941.9|8944.2|8941.4|8945.2|8942.4|8943.5|8940.7|12
1644494240000|2022-02-10 11:57:20|8944|8941.2|8943|8940.2|8944|8941.2|8941.7|8938.9|20
1644494250000|2022-02-10 11:57:30|8943.5|8940.7|8943.5|8940.7|8943.7|8940.9|8943.2|8940.4|2
1644494260000|2022-02-10 11:57:40|8943.7|8940.9|8943.9|8941.1|8945|8942.2|8943.7|8940.9|5
1644494270000|2022-02-10 11:57:50|8943.5|8940.7|8947.9|8945.1|8948.4|8945.6|8943.5|8940.7|158
1644494280000|2022-02-10 11:58:00|8947.8|8945|8948.8|8946|8949.3|8946.5|8947.8|8945|6
1644494290000|2022-02-10 11:58:10|8948.4|8945.6|8949.9|8947.1|8950.4|8947.6|8948.3|8945.5|24
1644494300000|2022-02-10 11:58:20|8949.8|8947|8949.4|8946.6|8950|8947.2|8949.4|8946.6|11
1644494310000|2022-02-10 11:58:30|8949.8|8947|8948.4|8945.6|8950|8947.2|8948.4|8945.6|11
1644494320000|2022-02-10 11:58:40|8948.7|8945.9|8948.9|8946.1|8949.8|8947|8948.4|8945.6|10
1644494330000|2022-02-10 11:58:50|8949.4|8946.6|8950.9|8948.1|8951.9|8949.1|8949.4|8946.6|17
1644494340000|2022-02-10 11:59:00|8950.4|8947.6|8949.4|8946.6|8950.4|8947.6|8947.8|8945|59
1644494350000|2022-02-10 11:59:10|8949.9|8947.1|8949.9|8947.1|8949.9|8947.1|8949.4|8946.6|8
1644494360000|2022-02-10 11:59:20|8950.4|8947.6|8951.9|8949.1|8953|8950.2|8949.8|8947|26
1644494370000|2022-02-10 11:59:30|8951.8|8949|8951.4|8948.6|8952.4|8949.6|8951.3|8948.5|12
1644494380000|2022-02-10 11:59:40|8951.8|8949|8951.9|8949.1|8952|8949.2|8951.8|8949|6
1644494390000|2022-02-10 11:59:50|8951.8|8949|8951.8|8949|8952.4|8949.6|8951.4|8948.6|7
1644494400000|2022-02-10 12:00:00|8951.7|8948.9|8951.8|8949|8952|8949.2|8949.8|8947|46
1644494410000|2022-02-10 12:00:10|8951.4|8948.6|8951.8|8949|8951.9|8949.1|8950|8947.2|11
1644494420000|2022-02-10 12:00:20|8951.4|8948.6|8954.4|8951.6|8955|8952.2|8951.4|8948.6|26
1644494430000|2022-02-10 12:00:30|8954.9|8952.1|8956.9|8954.1|8957.8|8955|8954.9|8952.1|77
1644494440000|2022-02-10 12:00:40|8956.4|8953.6|8961|8958.2|8961.8|8959|8956.4|8953.6|72
1644494450000|2022-02-10 12:00:50|8960.7|8957.9|8963|8960.2|8963.7|8960.9|8960.4|8957.6|79
1644494460000|2022-02-10 12:01:00|8963.2|8960.4|8966.3|8963.5|8966.3|8963.5|8963|8960.2|92
1644494470000|2022-02-10 12:01:10|8966|8963.2|8964|8961.2|8966|8963.2|8963.7|8960.9|33
1644494480000|2022-02-10 12:01:20|8964.2|8961.4|8964|8961.2|8964.3|8961.5|8963.3|8960.5|17
1644494490000|2022-02-10 12:01:30|8964.2|8961.4|8964.7|8961.9|8965|8962.2|8964.2|8961.4|11
1644494500000|2022-02-10 12:01:40|8964.8|8962|8963|8960.2|8965.3|8962.5|8962.4|8959.6|29
1644494510000|2022-02-10 12:01:50|8962|8959.2|8961.4|8958.6|8963|8960.2|8961|8958.2|20
1644494520000|2022-02-10 12:02:00|8961|8958.2|8958.9|8956.1|8961.4|8958.6|8957.9|8955.1|28
1644494530000|2022-02-10 12:02:10|8959|8956.2|8961.5|8958.7|8962|8959.2|8959|8956.2|13
1644494540000|2022-02-10 12:02:20|8961.9|8959.1|8964.1|8961.3|8964.5|8961.7|8961.8|8959|4
1644494550000|2022-02-10 12:02:30|8964.5|8961.7|8967.1|8964.3|8967.1|8964.3|8964|8961.2|25
1644494560000|2022-02-10 12:02:40|8967|8964.2|8967|8964.2|8968.3|8965.5|8966.1|8963.3|39
1644494570000|2022-02-10 12:02:50|8967.1|8964.3|8966|8963.2|8967.4|8964.6|8964.4|8961.6|46
1644494580000|2022-02-10 12:03:00|8966.5|8963.7|8969.1|8966.3|8969.3|8966.5|8966.5|8963.7|37
1644494590000|2022-02-10 12:03:10|8969.3|8966.5|8969|8966.2|8970.1|8967.3|8968.5|8965.7|45
1644494600000|2022-02-10 12:03:20|8968.6|8965.8|8968|8965.2|8968.9|8966.1|8968|8965.2|22
1644494610000|2022-02-10 12:03:30|8967.9|8965.1|8969|8966.2|8970|8967.2|8967.5|8964.7|25
1644494620000|2022-02-10 12:03:40|8969.1|8966.3|8971.6|8968.8|8971.6|8968.8|8968|8965.2|65
1644494630000|2022-02-10 12:03:50|8971.3|8968.5|8971.3|8968.5|8971.3|8968.5|8970|8967.2|85
1644494640000|2022-02-10 12:04:00|8971|8968.2|8974.3|8971.5|8975.8|8973|8970.6|8967.8|96
1644494650000|2022-02-10 12:04:10|8974.5|8971.7|8974.9|8972.1|8975.4|8972.6|8973.9|8971.1|48
1644494660000|2022-02-10 12:04:20|8975.3|8972.5|8973.5|8970.7|8977.1|8974.3|8973.5|8970.7|107
1644494670000|2022-02-10 12:04:30|8974.4|8971.6|8975|8972.2|8976.5|8973.7|8974.4|8971.6|27
1644494680000|2022-02-10 12:04:40|8974.9|8972.1|8970.9|8968.1|8975.9|8973.1|8970.9|8968.1|51
1644494690000|2022-02-10 12:04:50|8971|8968.2|8970.9|8968.1|8971|8968.2|8969.5|8966.7|28
1644494700000|2022-02-10 12:05:00|8970.5|8967.7|8970.5|8967.7|8970.5|8967.7|8969.4|8966.6|26
1644494710000|2022-02-10 12:05:10|8971|8968.2|8973.5|8970.7|8974.3|8971.5|8971|8968.2|34
1644494720000|2022-02-10 12:05:20|8973|8970.2|8972.5|8969.7|8974.4|8971.6|8971.5|8968.7|40
1644494730000|2022-02-10 12:05:30|8972.6|8969.8|8974.5|8971.7|8974.5|8971.7|8972.6|8969.8|12
1644494740000|2022-02-10 12:05:40|8974.4|8971.6|8973.5|8970.7|8974.5|8971.7|8973.5|8970.7|6
1644494750000|2022-02-10 12:05:50|8973.8|8971|8974|8971.2|8974.5|8971.7|8973.1|8970.3|11
1644494760000|2022-02-10 12:06:00|8973.9|8971.1|8968.3|8965.5|8973.9|8971.1|8968.3|8965.5|92
1644494770000|2022-02-10 12:06:10|8968.4|8965.6|8973.3|8970.5|8973.3|8970.5|8968.3|8965.5|47
1644494780000|2022-02-10 12:06:20|8973.1|8970.3|8972.3|8969.5|8973.8|8971|8972.3|8969.5|6
1644494790000|2022-02-10 12:06:30|8973.1|8970.3|8973.3|8970.5|8973.3|8970.5|8973.1|8970.3|4
1644494800000|2022-02-10 12:06:40|8973|8970.2|8971.6|8968.8|8973|8970.2|8970.6|8967.8|22
1644494810000|2022-02-10 12:06:50|8971.3|8968.5|8970.3|8967.5|8971.3|8968.5|8970.3|8967.5|12
1644494820000|2022-02-10 12:07:00|8970|8967.2|8970|8967.2|8971|8968.2|8969|8966.2|31
1644494830000|2022-02-10 12:07:10|8970.1|8967.3|8970.1|8967.3|8971|8968.2|8970|8967.2|12
1644494840000|2022-02-10 12:07:20|8970.3|8967.5|8970.3|8967.5|8970.6|8967.8|8970|8967.2|5
1644494850000|2022-02-10 12:07:30|8970.1|8967.3|8968.6|8965.8|8970.1|8967.3|8967.6|8964.8|24
1644494860000|2022-02-10 12:07:40|8969|8966.2|8965|8962.2|8969.6|8966.8|8965|8962.2|36
1644494870000|2022-02-10 12:07:50|8965.1|8962.3|8966.3|8963.5|8966.6|8963.8|8965|8962.2|39
1644494880000|2022-02-10 12:08:00|8966|8963.2|8967.3|8964.5|8967.3|8964.5|8964.6|8961.8|19
1644494890000|2022-02-10 12:08:10|8967.1|8964.3|8966.3|8963.5|8967.3|8964.5|8966|8963.2|21
1644494900000|2022-02-10 12:08:20|8966|8963.2|8965.1|8962.3|8966|8963.2|8965|8962.2|3
1644494910000|2022-02-10 12:08:30|8965|8962.2|8965|8962.2|8966|8963.2|8965|8962.2|7
1644494920000|2022-02-10 12:08:40|8964.6|8961.8|8965.6|8962.8|8965.6|8962.8|8964.6|8961.8|14
1644494930000|2022-02-10 12:08:50|8965.3|8962.5|8963.3|8960.5|8965.6|8962.8|8962.6|8959.8|30
1644494940000|2022-02-10 12:09:00|8963|8960.2|8964.3|8961.5|8964.3|8961.5|8962.3|8959.5|18
1644494950000|2022-02-10 12:09:10|8964.4|8961.6|8962.3|8959.5|8965.3|8962.5|8961.8|8959|16
1644494960000|2022-02-10 12:09:20|8962.1|8959.3|8961.4|8958.6|8962.3|8959.5|8960.3|8957.5|15
1644494970000|2022-02-10 12:09:30|8962.1|8959.3|8961.3|8958.5|8962.1|8959.3|8961.1|8958.3|4
1644494980000|2022-02-10 12:09:40|8961.1|8958.3|8958.1|8955.3|8961.1|8958.3|8958|8955.2|28
1644494990000|2022-02-10 12:09:50|8957.3|8954.5|8958.8|8956|8959.3|8956.5|8957.3|8954.5|20
1644495000000|2022-02-10 12:10:00|8959.1|8956.3|8959.3|8956.5|8959.3|8956.5|8959.1|8956.3|3
1644495010000|2022-02-10 12:10:10|8959.2|8956.4|8959.1|8956.3|8960.1|8957.3|8958.7|8955.9|10
1644495020000|2022-02-10 12:10:20|8959.2|8956.4|8959.2|8956.4|8959.4|8956.6|8959.2|8956.4|6
1644495030000|2022-02-10 12:10:30|8958.2|8955.4|8958.4|8955.6|8960.2|8957.4|8958.2|8955.4|48
1644495040000|2022-02-10 12:10:40|8958.7|8955.9|8958.7|8955.9|8958.7|8955.9|8958.7|8955.9|2
1644495050000|2022-02-10 12:10:50|8958.6|8955.8|8955.2|8952.4|8958.6|8955.8|8955.2|8952.4|56
1644495060000|2022-02-10 12:11:00|8955.1|8952.3|8955.2|8952.4|8955.2|8952.4|8954|8951.2|40
1644495070000|2022-02-10 12:11:10|8955.1|8952.3|8955.1|8952.3|8956.2|8953.4|8955.1|8952.3|7
1644495080000|2022-02-10 12:11:20|8955.2|8952.4|8956.6|8953.8|8957.2|8954.4|8955.1|8952.3|7
1644495090000|2022-02-10 12:11:30|8957.2|8954.4|8957.2|8954.4|8958.2|8955.4|8957.2|8954.4|7
1644495100000|2022-02-10 12:11:40|||||||||1
1644495120000|2022-02-10 12:12:00|8957|8954.2|8954|8951.2|8957|8954.2|8953|8950.2|101
1644495130000|2022-02-10 12:12:10|8954.6|8951.8|8956|8953.2|8956.1|8953.3|8954.6|8951.8|13
1644495140000|2022-02-10 12:12:20|8955.6|8952.8|8955.1|8952.3|8956|8953.2|8954.6|8951.8|13
1644495150000|2022-02-10 12:12:30|8955.2|8952.4|8955|8952.2|8955.2|8952.4|8954.6|8951.8|8
1644495160000|2022-02-10 12:12:40|8954.6|8951.8|8955.1|8952.3|8955.1|8952.3|8954|8951.2|17
1644495170000|2022-02-10 12:12:50|8955.4|8952.6|8954.1|8951.3|8955.6|8952.8|8953.4|8950.6|16
1644495180000|2022-02-10 12:13:00|8954|8951.2|8954.2|8951.4|8955.6|8952.8|8953.1|8950.3|19
1644495190000|2022-02-10 12:13:10|8955|8952.2|8953.2|8950.4|8955.2|8952.4|8953.2|8950.4|9
1644495200000|2022-02-10 12:13:20|8953|8950.2|8953.1|8950.3|8953.2|8950.4|8952|8949.2|12
1644495210000|2022-02-10 12:13:30|8953.2|8950.4|8953.1|8950.3|8953.2|8950.4|8952.2|8949.4|0
1644495220000|2022-02-10 12:13:40|8953.2|8950.4|8955.2|8952.4|8955.2|8952.4|8952.2|8949.4|8
1644495230000|2022-02-10 12:13:50|8955.6|8952.8|8955.2|8952.4|8956.2|8953.4|8954.4|8951.6|16
1644495240000|2022-02-10 12:14:00|8955.4|8952.6|8956.1|8953.3|8956.6|8953.8|8955.1|8952.3|1
1644495250000|2022-02-10 12:14:10|8956.2|8953.4|8954.6|8951.8|8956.2|8953.4|8954.6|8951.8|5
1644495260000|2022-02-10 12:14:20|8954.2|8951.4|8953.1|8950.3|8954.6|8951.8|8952.6|8949.8|15
1644495270000|2022-02-10 12:14:30|8953.2|8950.4|8954.2|8951.4|8954.7|8951.9|8953.2|8950.4|8
1644495280000|2022-02-10 12:14:40|8954.7|8951.9|8958.2|8955.4|8959.2|8956.4|8954.7|8951.9|19
1644495290000|2022-02-10 12:14:50|8958.4|8955.6|8958.2|8955.4|8959.9|8957.1|8958.2|8955.4|22
1644495300000|2022-02-10 12:15:00|8958.4|8955.6|8957.7|8954.9|8959.2|8956.4|8957.2|8954.4|18
1644495310000|2022-02-10 12:15:10|8957.9|8955.1|8958.2|8955.4|8958.2|8955.4|8957.2|8954.4|13
1644495320000|2022-02-10 12:15:20|8958.5|8955.7|8956.2|8953.4|8958.6|8955.8|8955.2|8952.4|15
1644495330000|2022-02-10 12:15:30|8955.7|8952.9|8954.2|8951.4|8955.7|8952.9|8954.2|8951.4|8
1644495340000|2022-02-10 12:15:40|8954.1|8951.3|8953.6|8950.8|8954.2|8951.4|8953.6|8950.8|4
1644495350000|2022-02-10 12:15:50|8953.2|8950.4|8958.2|8955.4|8958.2|8955.4|8953.1|8950.3|20
1644495360000|2022-02-10 12:16:00|8957.6|8954.8|8956.6|8953.8|8958.2|8955.4|8956.2|8953.4|14
1644495370000|2022-02-10 12:16:10|8956.7|8953.9|8957.6|8954.8|8958.2|8955.4|8956.7|8953.9|21
1644495380000|2022-02-10 12:16:20|8958.1|8955.3|8956.1|8953.3|8958.1|8955.3|8955.6|8952.8|15
1644495390000|2022-02-10 12:16:30|8956|8953.2|8953|8950.2|8956.2|8953.4|8952.2|8949.4|38
1644495400000|2022-02-10 12:16:40|8953.1|8950.3|8954.1|8951.3|8955|8952.2|8953|8950.2|10
1644495410000|2022-02-10 12:16:50|8954.6|8951.8|8955|8952.2|8955.2|8952.4|8953.2|8950.4|10
1644495420000|2022-02-10 12:17:00|8954.2|8951.4|8955.2|8952.4|8956|8953.2|8954.2|8951.4|23
1644495430000|2022-02-10 12:17:10|8956|8953.2|8954.2|8951.4|8956|8953.2|8954.2|8951.4|13
1644495440000|2022-02-10 12:17:20|8954|8951.2|8954|8951.2|8955|8952.2|8954|8951.2|3
1644495450000|2022-02-10 12:17:30|8954.1|8951.3|8955.7|8952.9|8958.2|8955.4|8954.1|8951.3|26
1644495460000|2022-02-10 12:17:40|8956.1|8953.3|8956|8953.2|8957|8954.2|8956|8953.2|22
1644495470000|2022-02-10 12:17:50|8955.6|8952.8|8957|8954.2|8957.2|8954.4|8955.6|8952.8|8
1644495480000|2022-02-10 12:18:00|8956.6|8953.8|8960.1|8957.3|8960.1|8957.3|8956.2|8953.4|25
1644495490000|2022-02-10 12:18:10|8960.2|8957.4|8960.2|8957.4|8961|8958.2|8959.6|8956.8|24
1644495500000|2022-02-10 12:18:20|8961.2|8958.4|8961|8958.2|8962|8959.2|8961|8958.2|28
1644495510000|2022-02-10 12:18:30|8961.1|8958.3|8962.6|8959.8|8962.6|8959.8|8961|8958.2|9
1644495520000|2022-02-10 12:18:40|8962.5|8959.7|8963|8960.2|8964.2|8961.4|8962|8959.2|24
1644495530000|2022-02-10 12:18:50|8963.2|8960.4|8963.1|8960.3|8964.1|8961.3|8962.1|8959.3|23
1644495540000|2022-02-10 12:19:00|8963|8960.2|8958|8955.2|8964|8961.2|8957.8|8955|30
1644495550000|2022-02-10 12:19:10|8958.7|8955.9|8955.5|8952.7|8959|8956.2|8955.5|8952.7|15
1644495560000|2022-02-10 12:19:20|8955.1|8952.3|8956|8953.2|8956|8953.2|8955|8952.2|7
1644495570000|2022-02-10 12:19:30|8957|8954.2|8957.6|8954.8|8959.1|8956.3|8956.5|8953.7|41
1644495580000|2022-02-10 12:19:40|8957.5|8954.7|8957.6|8954.8|8958|8955.2|8957.1|8954.3|7
1644495590000|2022-02-10 12:19:50|8958|8955.2|8955|8952.2|8958|8955.2|8955|8952.2|14
1644495600000|2022-02-10 12:20:00|8955.2|8952.4|8952|8949.2|8956.1|8953.3|8952|8949.2|28
1644495610000|2022-02-10 12:20:10|8951.8|8949|8951|8948.2|8952|8949.2|8951|8948.2|26
1644495620000|2022-02-10 12:20:20|8951.2|8948.4|8956|8953.2|8956|8953.2|8951.2|8948.4|42
1644495630000|2022-02-10 12:20:30|8955|8952.2|8955.1|8952.3|8955.6|8952.8|8955|8952.2|7
1644495640000|2022-02-10 12:20:40|8954|8951.2|8954|8951.2|8955|8952.2|8954|8951.2|5
1644495650000|2022-02-10 12:20:50|8954.1|8951.3|8954|8951.2|8954.6|8951.8|8954|8951.2|2
1644495660000|2022-02-10 12:21:00|8954.6|8951.8|8954.1|8951.3|8955|8952.2|8954|8951.2|13
1644495670000|2022-02-10 12:21:10|8954.5|8951.7|8955|8952.2|8956|8953.2|8954.1|8951.3|14
1644495680000|2022-02-10 12:21:20|8955.6|8952.8|8955|8952.2|8955.6|8952.8|8954.3|8951.5|14
1644495690000|2022-02-10 12:21:30|8954.8|8952|8953.8|8951|8955|8952.2|8953.1|8950.3|6
1644495700000|2022-02-10 12:21:40|8954|8951.2|8952|8949.2|8954|8951.2|8951|8948.2|24
1644495710000|2022-02-10 12:21:50|8951|8948.2|8949|8946.2|8952|8949.2|8947.3|8944.5|38
1644495720000|2022-02-10 12:22:00|8948.8|8946|8943|8940.2|8949|8946.2|8942.3|8939.5|179
1644495730000|2022-02-10 12:22:10|8942.8|8940|8943|8940.2|8944|8941.2|8942.8|8940|49
1644495740000|2022-02-10 12:22:20|8943.7|8940.9|8943.7|8940.9|8943.8|8941|8942.8|8940|17
1644495750000|2022-02-10 12:22:30|8943.8|8941|8940|8937.2|8944|8941.2|8940|8937.2|37
1644495760000|2022-02-10 12:22:40|8939.1|8936.3|8944.7|8941.9|8944.7|8941.9|8938.3|8935.5|104
1644495770000|2022-02-10 12:22:50|8943.3|8940.5|8943.3|8940.5|8943.7|8940.9|8942.7|8939.9|13
1644495780000|2022-02-10 12:23:00|8943|8940.2|8941.2|8938.4|8943|8940.2|8939.7|8936.9|46
1644495790000|2022-02-10 12:23:10|8941.3|8938.5|8942.7|8939.9|8942.7|8939.9|8941.3|8938.5|6
1644495800000|2022-02-10 12:23:20|8942.3|8939.5|8946|8943.2|8946.3|8943.5|8942.3|8939.5|51
1644495810000|2022-02-10 12:23:30|8947|8944.2|8947|8944.2|8947.3|8944.5|8947|8944.2|8
1644495820000|2022-02-10 12:23:40|8948|8945.2|8949.8|8947|8949.8|8947|8947|8944.2|23
1644495830000|2022-02-10 12:23:50|8949.5|8946.7|8950|8947.2|8951|8948.2|8949.5|8946.7|15
1644495840000|2022-02-10 12:24:00|8951|8948.2|8951.7|8948.9|8952.7|8949.9|8950.7|8947.9|24
1644495850000|2022-02-10 12:24:10|8951.3|8948.5|8950.7|8947.9|8951.7|8948.9|8950.7|8947.9|2
1644495860000|2022-02-10 12:24:20|8950|8947.2|8952|8949.2|8953|8950.2|8950|8947.2|24
1644495870000|2022-02-10 12:24:30|8952.5|8949.7|8951.8|8949|8953|8950.2|8951|8948.2|17
1644495880000|2022-02-10 12:24:40|8952|8949.2|8952|8949.2|8953|8950.2|8952|8949.2|4
1644495890000|2022-02-10 12:24:50|8952.8|8950|8952|8949.2|8953|8950.2|8951.8|8949|5
1644495900000|2022-02-10 12:25:00|8951.8|8949|8952|8949.2|8952|8949.2|8951.2|8948.4|5
1644495910000|2022-02-10 12:25:10|8951.5|8948.7|8950.8|8948|8951.5|8948.7|8950.8|8948|5
1644495920000|2022-02-10 12:25:20|8950.7|8947.9|8950|8947.2|8951|8948.2|8950|8947.2|6
1644495930000|2022-02-10 12:25:30|8949.3|8946.5|8947.8|8945|8949.3|8946.5|8947|8944.2|22
1644495940000|2022-02-10 12:25:40|8947.7|8944.9|8947|8944.2|8947.8|8945|8947|8944.2|5
1644495950000|2022-02-10 12:25:50|8946.3|8943.5|8946.3|8943.5|8947.8|8945|8946|8943.2|14
1644495960000|2022-02-10 12:26:00|8946|8943.2|8947.3|8944.5|8947.8|8945|8946|8943.2|17
1644495970000|2022-02-10 12:26:10|8947|8944.2|8948.8|8946|8949|8946.2|8947|8944.2|6
1644495980000|2022-02-10 12:26:20|8949|8946.2|8947.8|8945|8949|8946.2|8947.7|8944.9|30
1644495990000|2022-02-10 12:26:30|8947.7|8944.9|8946.8|8944|8948|8945.2|8946.5|8943.7|31
1644496000000|2022-02-10 12:26:40|8946|8943.2|8946.8|8944|8947.3|8944.5|8945.7|8942.9|15
1644496010000|2022-02-10 12:26:50|8946.7|8943.9|8947.7|8944.9|8948|8945.2|8946.7|8943.9|5
1644496020000|2022-02-10 12:27:00|8947.8|8945|8947.7|8944.9|8948|8945.2|8947.7|8944.9|5
1644496030000|2022-02-10 12:27:10|8947.8|8945|8947.8|8945|8948|8945.2|8947.7|8944.9|0
1644496040000|2022-02-10 12:27:20|8947.9|8945.1|8948.7|8945.9|8949.7|8946.9|8947.7|8944.9|12
1644496050000|2022-02-10 12:27:30|8947.9|8945.1|8947.8|8945|8947.9|8945.1|8947.7|8944.9|18
1644496060000|2022-02-10 12:27:40|8947.4|8944.6|8946.3|8943.5|8947.4|8944.6|8946.3|8943.5|4
1644496070000|2022-02-10 12:27:50|8945.9|8943.1|8945.3|8942.5|8947.3|8944.5|8944.9|8942.1|19
1644496080000|2022-02-10 12:28:00|8945.9|8943.1|8945.9|8943.1|8946.9|8944.1|8944.9|8942.1|18
1644496090000|2022-02-10 12:28:10|8945.8|8943|8946.7|8943.9|8946.7|8943.9|8945.8|8943|2
1644496100000|2022-02-10 12:28:20|8946.3|8943.5|8947.3|8944.5|8948.7|8945.9|8946.3|8943.5|15
1644496110000|2022-02-10 12:28:30|8947.7|8944.9|8949.8|8947|8951.9|8949.1|8947.7|8944.9|17
1644496120000|2022-02-10 12:28:40|8949.7|8946.9|8950.9|8948.1|8950.9|8948.1|8948.8|8946|18
1644496130000|2022-02-10 12:28:50|8950.8|8948|8949.9|8947.1|8950.9|8948.1|8949.9|8947.1|21
1644496140000|2022-02-10 12:29:00|8950.9|8948.1|8949.9|8947.1|8950.9|8948.1|8949.9|8947.1|1
1644496150000|2022-02-10 12:29:10|8949.8|8947|8948.9|8946.1|8949.8|8947|8948.8|8946|6
1644496160000|2022-02-10 12:29:20|8948.7|8945.9|8948.9|8946.1|8948.9|8946.1|8947.9|8945.1|2
1644496170000|2022-02-10 12:29:30|8949.1|8946.3|8949.8|8947|8949.9|8947.1|8949.1|8946.3|2
1644496180000|2022-02-10 12:29:40|8949.9|8947.1|8953.1|8950.3|8956.2|8953.4|8949.8|8947|81
1644496190000|2022-02-10 12:29:50|8953.2|8950.4|8952.2|8949.4|8953.2|8950.4|8951.4|8948.6|14
1644496200000|2022-02-10 12:30:00|8952.6|8949.8|8952.2|8949.4|8954.6|8951.8|8952.1|8949.3|41
1644496210000|2022-02-10 12:30:10|8952.1|8949.3|8951.9|8949.1|8952.2|8949.4|8951.2|8948.4|5
1644496220000|2022-02-10 12:30:20|8952.2|8949.4|8951.6|8948.8|8952.2|8949.4|8951.2|8948.4|8
1644496230000|2022-02-10 12:30:30|8952.2|8949.4|8950.1|8947.3|8952.2|8949.4|8949.9|8947.1|25
1644496240000|2022-02-10 12:30:40|8949.9|8947.1|8949.1|8946.3|8950.2|8947.4|8947.2|8944.4|25
1644496250000|2022-02-10 12:30:50|8949.2|8946.4|8950.9|8948.1|8951.2|8948.4|8949.1|8946.3|18
1644496260000|2022-02-10 12:31:00|8950.2|8947.4|8951.2|8948.4|8952.1|8949.3|8950.2|8947.4|7
1644496270000|2022-02-10 12:31:10|8952.1|8949.3|8953.2|8950.4|8955.1|8952.3|8951.2|8948.4|31
1644496280000|2022-02-10 12:31:20|8953.4|8950.6|8951.6|8948.8|8954.9|8952.1|8950.9|8948.1|39
1644496290000|2022-02-10 12:31:30|8951.9|8949.1|8953.6|8950.8|8953.9|8951.1|8951.9|8949.1|9
1644496300000|2022-02-10 12:31:40|8953.9|8951.1|8954.1|8951.3|8954.2|8951.4|8953.8|8951|12
1644496310000|2022-02-10 12:31:50|8954.2|8951.4|8958.1|8955.3|8958.2|8955.4|8953.9|8951.1|32
1644496320000|2022-02-10 12:32:00|8957.6|8954.8|8956.9|8954.1|8958.7|8955.9|8956.2|8953.4|50
1644496330000|2022-02-10 12:32:10|8956.2|8953.4|8954.2|8951.4|8956.9|8954.1|8952.9|8950.1|22
1644496340000|2022-02-10 12:32:20|8953.9|8951.1|8955.9|8953.1|8957.1|8954.3|8953.9|8951.1|32
1644496350000|2022-02-10 12:32:30|8956.2|8953.4|8955.9|8953.1|8957.2|8954.4|8955.6|8952.8|14
1644496360000|2022-02-10 12:32:40|8955.6|8952.8|8956.2|8953.4|8956.2|8953.4|8955.6|8952.8|2
1644496370000|2022-02-10 12:32:50|8956.6|8953.8|8954.1|8951.3|8956.6|8953.8|8951.9|8949.1|21
1644496380000|2022-02-10 12:33:00|8953.9|8951.1|8953.9|8951.1|8954.9|8952.1|8952.9|8950.1|42
1644496390000|2022-02-10 12:33:10|8954.1|8951.3|8951.4|8948.6|8954.1|8951.3|8950.9|8948.1|20
1644496400000|2022-02-10 12:33:20|8951.3|8948.5|8953.1|8950.3|8953.6|8950.8|8951.1|8948.3|21
1644496410000|2022-02-10 12:33:30|8953.2|8950.4|8951.1|8948.3|8953.2|8950.4|8949.9|8947.1|37
1644496420000|2022-02-10 12:33:40|8950.9|8948.1|8950.8|8948|8950.9|8948.1|8948.9|8946.1|31
1644496430000|2022-02-10 12:33:50|8950.4|8947.6|8949.9|8947.1|8950.9|8948.1|8949.9|8947.1|3
1644496440000|2022-02-10 12:34:00|8949.8|8947|8950.9|8948.1|8950.9|8948.1|8948.9|8946.1|25
1644496450000|2022-02-10 12:34:10|8950.6|8947.8|8950.4|8947.6|8950.9|8948.1|8950.1|8947.3|7
1644496460000|2022-02-10 12:34:20|8950.9|8948.1|8949.9|8947.1|8950.9|8948.1|8949.9|8947.1|2
1644496470000|2022-02-10 12:34:30|8950.1|8947.3|8950.9|8948.1|8950.9|8948.1|8950.1|8947.3|7
1644496480000|2022-02-10 12:34:40|8951.2|8948.4|8952.9|8950.1|8952.9|8950.1|8951.2|8948.4|13
1644496490000|2022-02-10 12:34:50|8952.3|8949.5|8950.8|8948|8952.3|8949.5|8949.8|8947|29
1644496500000|2022-02-10 12:35:00|8950.3|8947.5|8948.8|8946|8950.3|8947.5|8948.3|8945.5|22
1644496510000|2022-02-10 12:35:10|8948.9|8946.1|8949.3|8946.5|8950.6|8947.8|8948.8|8946|22
1644496520000|2022-02-10 12:35:20|8948.9|8946.1|8947.9|8945.1|8948.9|8946.1|8947.8|8945|30
1644496530000|2022-02-10 12:35:30|8948.9|8946.1|8951.3|8948.5|8951.3|8948.5|8948.9|8946.1|10
1644496540000|2022-02-10 12:35:40|8951.2|8948.4|8948.7|8945.9|8951.2|8948.4|8948.7|8945.9|30
1644496550000|2022-02-10 12:35:50|8948.1|8945.3|8947.8|8945|8948.3|8945.5|8947.7|8944.9|23
1644496560000|2022-02-10 12:36:00|8947.7|8944.9|8947.8|8945|8947.9|8945.1|8947.7|8944.9|12
1644496570000|2022-02-10 12:36:10|8947.7|8944.9|8948.8|8946|8950.2|8947.4|8947.7|8944.9|12
1644496580000|2022-02-10 12:36:20|8948|8945.2|8945|8942.2|8948|8945.2|8944.7|8941.9|16
1644496590000|2022-02-10 12:36:30|8945.2|8942.4|8947.9|8945.1|8948.9|8946.1|8944.7|8941.9|15
1644496600000|2022-02-10 12:36:40|8947.8|8945|8947.7|8944.9|8949.9|8947.1|8947.7|8944.9|23
1644496610000|2022-02-10 12:36:50|8947.8|8945|8947.7|8944.9|8948.7|8945.9|8947.7|8944.9|6
1644496620000|2022-02-10 12:37:00|8947.8|8945|8948.7|8945.9|8948.7|8945.9|8947.8|8945|8
1644496630000|2022-02-10 12:37:10|8948|8945.2|8944.7|8941.9|8948|8945.2|8944.7|8941.9|32
1644496640000|2022-02-10 12:37:20|8944.5|8941.7|8945.5|8942.7|8945.5|8942.7|8944|8941.2|11
1644496650000|2022-02-10 12:37:30|8945.3|8942.5|8945.7|8942.9|8945.7|8942.9|8944.7|8941.9|8
1644496660000|2022-02-10 12:37:40|8944.7|8941.9|8944.7|8941.9|8944.7|8941.9|8943|8940.2|24
1644496670000|2022-02-10 12:37:50|8944.9|8942.1|8943.4|8940.6|8944.9|8942.1|8941.4|8938.6|100
1644496680000|2022-02-10 12:38:00|8944.4|8941.6|8944.9|8942.1|8945.4|8942.6|8944.4|8941.6|36
1644496690000|2022-02-10 12:38:10|8945.4|8942.6|8945.3|8942.5|8946.4|8943.6|8944.4|8941.6|34
1644496700000|2022-02-10 12:38:20|8945.2|8942.4|8944.2|8941.4|8945.8|8943|8944.2|8941.4|41
1644496710000|2022-02-10 12:38:30|8943.9|8941.1|8942.2|8939.4|8944.2|8941.4|8940.5|8937.7|39
1644496720000|2022-02-10 12:38:40|8942.5|8939.7|8942.2|8939.4|8942.5|8939.7|8941.2|8938.4|38
1644496730000|2022-02-10 12:38:50|8941.2|8938.4|8942.2|8939.4|8942.4|8939.6|8941.2|8938.4|17
1644496740000|2022-02-10 12:39:00|8942.4|8939.6|8945.4|8942.6|8946.8|8944|8942.3|8939.5|39
1644496750000|2022-02-10 12:39:10|8945.3|8942.5|8944.2|8941.4|8945.4|8942.6|8943.8|8941|9
1644496760000|2022-02-10 12:39:20|8943.8|8941|8944.4|8941.6|8944.8|8942|8943.8|8941|6
1644496770000|2022-02-10 12:39:30|8944.8|8942|8946.3|8943.5|8946.4|8943.6|8944.8|8942|8
1644496780000|2022-02-10 12:39:40|8946.4|8943.6|8945.8|8943|8946.4|8943.6|8945.8|8943|5
1644496790000|2022-02-10 12:39:50|8945.4|8942.6|8946.3|8943.5|8946.4|8943.6|8944.8|8942|9
1644496800000|2022-02-10 12:40:00|8946.4|8943.6|8946.3|8943.5|8946.8|8944|8945.3|8942.5|6
1644496810000|2022-02-10 12:40:10|8946.4|8943.6|8946.3|8943.5|8946.4|8943.6|8945.4|8942.6|2
1644496820000|2022-02-10 12:40:20|8946.4|8943.6|8944.4|8941.6|8946.4|8943.6|8943.8|8941|13
1644496830000|2022-02-10 12:40:30|8944.3|8941.5|8943.8|8941|8944.4|8941.6|8943.4|8940.6|7
1644496840000|2022-02-10 12:40:40|8943.4|8940.6|8944.4|8941.6|8944.8|8942|8942.8|8940|22
1644496850000|2022-02-10 12:40:50|8944.3|8941.5|8943.2|8940.4|8944.8|8942|8942.5|8939.7|56
1644496860000|2022-02-10 12:41:00|8942.8|8940|8943.2|8940.4|8943.2|8940.4|8942.8|8940|34
1644496870000|2022-02-10 12:41:10|8943|8940.2|8943.2|8940.4|8943.5|8940.7|8942.7|8939.9|61
1644496880000|2022-02-10 12:41:20|8944.2|8941.4|8943.2|8940.4|8946.2|8943.4|8943.2|8940.4|151
1644496890000|2022-02-10 12:41:30|8942.5|8939.7|8942.4|8939.6|8944.2|8941.4|8942.3|8939.5|102
1644496900000|2022-02-10 12:41:40|8942.5|8939.7|8943.5|8940.7|8943.5|8940.7|8942.3|8939.5|27
1644496910000|2022-02-10 12:41:50|8944.5|8941.7|8943.7|8940.9|8949.2|8946.4|8943.7|8940.9|71
1644496920000|2022-02-10 12:42:00|8943.8|8941|8942.3|8939.5|8945.2|8942.4|8942.3|8939.5|68
1644496930000|2022-02-10 12:42:10|8941.5|8938.7|8941.9|8939.1|8942|8939.2|8941.5|8938.7|32
1644496940000|2022-02-10 12:42:20|8941.5|8938.7|8941.2|8938.4|8941.5|8938.7|8936.9|8934.1|88
1644496950000|2022-02-10 12:42:30|8941.5|8938.7|8940.2|8937.4|8941.7|8938.9|8940|8937.2|10
1644496960000|2022-02-10 12:42:40|8940.5|8937.7|8945.5|8942.7|8948.3|8945.5|8940.2|8937.4|54
1644496970000|2022-02-10 12:42:50|8945.2|8942.4|8938.8|8936|8945.5|8942.7|8937.3|8934.5|442
1644496980000|2022-02-10 12:43:00|8938.4|8935.6|8932.7|8929.9|8938.4|8935.6|8932.4|8929.6|195
1644496990000|2022-02-10 12:43:10|8932.3|8929.5|8934.9|8932.1|8934.9|8932.1|8932.3|8929.5|42
1644497000000|2022-02-10 12:43:20|8935.2|8932.4|8936.9|8934.1|8937.4|8934.6|8934.8|8932|37
1644497010000|2022-02-10 12:43:30|8937|8934.2|8938.3|8935.5|8938.9|8936.1|8937|8934.2|23
1644497020000|2022-02-10 12:43:40|8938.8|8936|8937.9|8935.1|8938.8|8936|8937.2|8934.4|22
1644497030000|2022-02-10 12:43:50|8938.8|8936|8937.5|8934.7|8938.8|8936|8936.3|8933.5|8
1644497040000|2022-02-10 12:44:00|8937.9|8935.1|8936|8933.2|8937.9|8935.1|8935.3|8932.5|221
1644497050000|2022-02-10 12:44:10|8935.7|8932.9|8937.7|8934.9|8938.2|8935.4|8934.7|8931.9|61
1644497060000|2022-02-10 12:44:20|8937.3|8934.5|8934.4|8931.6|8937.7|8934.9|8934|8931.2|75
1644497070000|2022-02-10 12:44:30|8934|8931.2|8935.7|8932.9|8935.7|8932.9|8934|8931.2|48
1644497080000|2022-02-10 12:44:40|8935.9|8933.1|8937.7|8934.9|8938.7|8935.9|8935.7|8932.9|40
1644497090000|2022-02-10 12:44:50|8936.7|8933.9|8935.8|8933|8936.7|8933.9|8935.7|8932.9|24
1644497100000|2022-02-10 12:45:00|8935.7|8932.9|8938.7|8935.9|8938.7|8935.9|8932|8929.2|113
1644497110000|2022-02-10 12:45:10|8938.5|8935.7|8938.7|8935.9|8938.7|8935.9|8937.2|8934.4|21
1644497120000|2022-02-10 12:45:20|8938.2|8935.4|8933.4|8930.6|8938.7|8935.9|8930.8|8928|878
1644497130000|2022-02-10 12:45:30|8933.3|8930.5|8934.4|8931.6|8935|8932.2|8933.3|8930.5|57
1644497140000|2022-02-10 12:45:40|8933.4|8930.6|8935.7|8932.9|8936.7|8933.9|8933.4|8930.6|38
1644497150000|2022-02-10 12:45:50|8935.5|8932.7|8934.4|8931.6|8936.5|8933.7|8933.5|8930.7|100
1644497160000|2022-02-10 12:46:00|8934.5|8931.7|8933.7|8930.9|8934.5|8931.7|8932.7|8929.9|30
1644497170000|2022-02-10 12:46:10|8934|8931.2|8934.4|8931.6|8935.4|8932.6|8933.5|8930.7|9
1644497180000|2022-02-10 12:46:20|8934.5|8931.7|8935|8932.2|8935.4|8932.6|8934|8931.2|8
1644497190000|2022-02-10 12:46:30|8935.5|8932.7|8937.5|8934.7|8937.6|8934.8|8933.5|8930.7|35
1644497200000|2022-02-10 12:46:40|8937.6|8934.8|8936.6|8933.8|8938|8935.2|8936.4|8933.6|11
1644497210000|2022-02-10 12:46:50|8936.5|8933.7|8936.5|8933.7|8937|8934.2|8936|8933.2|10
1644497220000|2022-02-10 12:47:00|8936.4|8933.6|8938.4|8935.6|8938.6|8935.8|8936|8933.2|20
1644497230000|2022-02-10 12:47:10|8938|8935.2|8938.6|8935.8|8938.6|8935.8|8937.6|8934.8|7
1644497240000|2022-02-10 12:47:20|8938.8|8936|8938.5|8935.7|8940.5|8937.7|8938|8935.2|23
1644497250000|2022-02-10 12:47:30|8938.6|8935.8|8943.9|8941.1|8943.9|8941.1|8938.6|8935.8|73
1644497260000|2022-02-10 12:47:40|8942.9|8940.1|8943.9|8941.1|8944.3|8941.5|8942.9|8940.1|16
1644497270000|2022-02-10 12:47:50|8943.6|8940.8|8943.3|8940.5|8944.3|8941.5|8942.9|8940.1|20
1644497280000|2022-02-10 12:48:00|8943.4|8940.6|8943.3|8940.5|8945.9|8943.1|8943.3|8940.5|30
1644497290000|2022-02-10 12:48:10|8943.8|8941|8944.3|8941.5|8944.3|8941.5|8942.8|8940|20
1644497300000|2022-02-10 12:48:20|8944.4|8941.6|8944.9|8942.1|8945.6|8942.8|8944.4|8941.6|3
1644497310000|2022-02-10 12:48:30|8945.3|8942.5|8946.3|8943.5|8946.3|8943.5|8945.3|8942.5|3
1644497320000|2022-02-10 12:48:40|8945.9|8943.1|8945.3|8942.5|8945.9|8943.1|8944.9|8942.1|9
1644497330000|2022-02-10 12:48:50|8945.8|8943|8947.5|8944.7|8949.5|8946.7|8945.3|8942.5|54
1644497340000|2022-02-10 12:49:00|8948|8945.2|8949|8946.2|8949.5|8946.7|8948|8945.2|16
1644497350000|2022-02-10 12:49:10|8949.1|8946.3|8949.1|8946.3|8950.1|8947.3|8948.1|8945.3|17
1644497360000|2022-02-10 12:49:20|8949.9|8947.1|8951|8948.2|8953.1|8950.3|8949.5|8946.7|99
1644497370000|2022-02-10 12:49:30|8951.1|8948.3|8950.5|8947.7|8951.1|8948.3|8950.5|8947.7|11
1644497380000|2022-02-10 12:49:40|8950.1|8947.3|8951|8948.2|8953.5|8950.7|8950.1|8947.3|77
1644497390000|2022-02-10 12:49:50|8950.9|8948.1|8948.5|8945.7|8950.9|8948.1|8948.5|8945.7|15
1644497400000|2022-02-10 12:50:00|8947.9|8945.1|8948|8945.2|8950.1|8947.3|8947.1|8944.3|45
1644497410000|2022-02-10 12:50:10|8947.9|8945.1|8945.9|8943.1|8947.9|8945.1|8944.8|8942|45
1644497420000|2022-02-10 12:50:20|8946|8943.2|8945.5|8942.7|8946.8|8944|8944.9|8942.1|10
1644497430000|2022-02-10 12:50:30|8945.1|8942.3|8945.5|8942.7|8945.9|8943.1|8945|8942.2|8
1644497440000|2022-02-10 12:50:40|8945.9|8943.1|8945|8942.2|8946.1|8943.3|8944.5|8941.7|12
1644497450000|2022-02-10 12:50:50|8945.1|8942.3|8946.1|8943.3|8946.5|8943.7|8945.1|8942.3|8
1644497460000|2022-02-10 12:51:00|8947|8944.2|8948.5|8945.7|8949.1|8946.3|8946.5|8943.7|25
1644497470000|2022-02-10 12:51:10|8948.6|8945.8|8949|8946.2|8949.1|8946.3|8948.6|8945.8|2
1644497480000|2022-02-10 12:51:20|8949.1|8946.3|8949.1|8946.3|8949.1|8946.3|8949|8946.2|4
1644497490000|2022-02-10 12:51:30|8949|8946.2|8950.1|8947.3|8950.1|8947.3|8948.9|8946.1|12
1644497500000|2022-02-10 12:51:40|8950|8947.2|8949|8946.2|8950|8947.2|8948.9|8946.1|9
1644497510000|2022-02-10 12:51:50|8948.5|8945.7|8948.6|8945.8|8948.6|8945.8|8948.1|8945.3|2
1644497520000|2022-02-10 12:52:00|8948.5|8945.7|8948.9|8946.1|8949.1|8946.3|8946.5|8943.7|18
1644497530000|2022-02-10 12:52:10|8948.1|8945.3|8948.1|8945.3|8949.1|8946.3|8948.1|8945.3|5
1644497540000|2022-02-10 12:52:20|8948|8945.2|8948.1|8945.3|8948.1|8945.3|8947.5|8944.7|4
1644497550000|2022-02-10 12:52:30|8949.1|8946.3|8947.1|8944.3|8949.1|8946.3|8947.1|8944.3|5
1644497560000|2022-02-10 12:52:40|8946.5|8943.7|8946.1|8943.3|8946.5|8943.7|8945.5|8942.7|9
1644497570000|2022-02-10 12:52:50|8946|8943.2|8945.1|8942.3|8946.1|8943.3|8945.1|8942.3|9
1644497580000|2022-02-10 12:53:00|8944.1|8941.3|8944.5|8941.7|8945|8942.2|8944.1|8941.3|11
1644497590000|2022-02-10 12:53:10|8944.1|8941.3|8945.1|8942.3|8945.1|8942.3|8943.1|8940.3|18
1644497600000|2022-02-10 12:53:20|8945|8942.2|8943.1|8940.3|8945|8942.2|8943.1|8940.3|27
1644497610000|2022-02-10 12:53:30|8943.3|8940.5|8944|8941.2|8944.1|8941.3|8943.3|8940.5|5
1644497620000|2022-02-10 12:53:40|8943.9|8941.1|8941.1|8938.3|8943.9|8941.1|8940.5|8937.7|31
1644497630000|2022-02-10 12:53:50|8943.1|8940.3|8943.1|8940.3|8944.1|8941.3|8943.1|8940.3|14
1644497640000|2022-02-10 12:54:00|8942.1|8939.3|8943.1|8940.3|8944.1|8941.3|8941.5|8938.7|14
1644497650000|2022-02-10 12:54:10|8943|8940.2|8943.1|8940.3|8943.1|8940.3|8942.1|8939.3|4
1644497660000|2022-02-10 12:54:20|8943.5|8940.7|8944|8941.2|8944.1|8941.3|8943.1|8940.3|8
1644497670000|2022-02-10 12:54:30|8944.1|8941.3|8943.1|8940.3|8944.1|8941.3|8943.1|8940.3|3
1644497680000|2022-02-10 12:54:40|8944|8941.2|8943.1|8940.3|8944|8941.2|8943.1|8940.3|5
1644497690000|2022-02-10 12:54:50|8942.1|8939.3|8943|8940.2|8943.1|8940.3|8942.1|8939.3|14
1644497700000|2022-02-10 12:55:00|8943.1|8940.3|8942.1|8939.3|8944.1|8941.3|8942.1|8939.3|17
1644497710000|2022-02-10 12:55:10|8943.1|8940.3|8943.1|8940.3|8943.1|8940.3|8943.1|8940.3|3
1644497720000|2022-02-10 12:55:20|8943.2|8940.4|8945|8942.2|8945.1|8942.3|8943.2|8940.4|20
1644497730000|2022-02-10 12:55:30|8945.1|8942.3|8943.6|8940.8|8945.1|8942.3|8943|8940.2|13
1644497740000|2022-02-10 12:55:40|8943.7|8940.9|8950.1|8947.3|8950.1|8947.3|8943.7|8940.9|56
1644497750000|2022-02-10 12:55:50|8949.6|8946.8|8949.1|8946.3|8950.1|8947.3|8948.1|8945.3|39
1644497760000|2022-02-10 12:56:00|8949.4|8946.6|8949.1|8946.3|8950.1|8947.3|8949.1|8946.3|7
1644497770000|2022-02-10 12:56:10|8949.2|8946.4|8947.1|8944.3|8950.1|8947.3|8947.1|8944.3|29
1644497780000|2022-02-10 12:56:20|8947.4|8944.6|8949.6|8946.8|8950.1|8947.3|8947.1|8944.3|13
1644497790000|2022-02-10 12:56:30|8949.7|8946.9|8949.2|8946.4|8950.5|8947.7|8949.1|8946.3|22
1644497800000|2022-02-10 12:56:40|8949.1|8946.3|8950.1|8947.3|8950.1|8947.3|8949.1|8946.3|9
1644497810000|2022-02-10 12:56:50|8950.2|8947.4|8950.5|8947.7|8950.7|8947.9|8949.7|8946.9|11
1644497820000|2022-02-10 12:57:00|8950.1|8947.3|8949.1|8946.3|8950.2|8947.4|8949.1|8946.3|14
1644497830000|2022-02-10 12:57:10|8949.2|8946.4|8949.1|8946.3|8949.2|8946.4|8949.1|8946.3|6
1644497840000|2022-02-10 12:57:20|8948.7|8945.9|8948.1|8945.3|8949.1|8946.3|8947.7|8944.9|15
1644497850000|2022-02-10 12:57:30|8948.2|8945.4|8949.1|8946.3|8949.1|8946.3|8948.2|8945.4|7
1644497860000|2022-02-10 12:57:40|8949|8946.2|8948.6|8945.8|8949.1|8946.3|8948.6|8945.8|2
1644497870000|2022-02-10 12:57:50|8948.7|8945.9|8948|8945.2|8950.2|8947.4|8947.6|8944.8|35
1644497880000|2022-02-10 12:58:00|8947.1|8944.3|8945.5|8942.7|8947.5|8944.7|8945.5|8942.7|41
1644497890000|2022-02-10 12:58:10|8946|8943.2|8946.5|8943.7|8947.1|8944.3|8945.5|8942.7|9
1644497900000|2022-02-10 12:58:20|8946.1|8943.3|8946|8943.2|8946.1|8943.3|8945.1|8942.3|3
1644497910000|2022-02-10 12:58:30|8945.9|8943.1|8946.1|8943.3|8947.1|8944.3|8945.1|8942.3|24
1644497920000|2022-02-10 12:58:40|8946.5|8943.7|8947.1|8944.3|8947.1|8944.3|8946.1|8943.3|6
1644497930000|2022-02-10 12:58:50|8947.5|8944.7|8949|8946.2|8949.5|8946.7|8947.1|8944.3|10
1644497940000|2022-02-10 12:59:00|8949.5|8945.5|8943.9|8941.1|8949.5|8945.5|8943.9|8941.1|53
1644497950000|2022-02-10 12:59:10|8944|8941.2|8944.9|8942.1|8944.9|8942.1|8943.9|8941.1|2
1644497960000|2022-02-10 12:59:20|8944.7|8941.9|8944.9|8942.1|8944.9|8942.1|8944|8941.2|3
1644497970000|2022-02-10 12:59:30|8944.7|8941.9|8948|8945.2|8948|8945.2|8943.9|8941.1|15
1644497980000|2022-02-10 12:59:40|8947.5|8944.7|8948.5|8945.7|8948.5|8945.7|8947.5|8944.7|2
1644497990000|2022-02-10 12:59:50|8948.1|8945.3|8948.1|8945.3|8948.5|8945.7|8948.1|8945.3|3
1644498000000|2022-02-10 13:00:00|8948.5|8945.7|8945.9|8943.1|8949.1|8946.3|8941.7|8938.9|177
1644498010000|2022-02-10 13:00:10|8945.7|8942.9|8952.1|8949.3|8953.9|8951.1|8945.7|8942.9|77
1644498020000|2022-02-10 13:00:20|8951.7|8948.9|8954.1|8951.3|8956.5|8953.7|8949.5|8946.7|101
1644498030000|2022-02-10 13:00:30|8955.1|8952.3|8953.1|8950.3|8957.6|8954.8|8953.1|8950.3|94
1644498040000|2022-02-10 13:00:40|8952.9|8950.1|8954.1|8951.3|8954.5|8951.7|8951.1|8948.3|47
1644498050000|2022-02-10 13:00:50|8954|8951.2|8955.5|8952.7|8957.5|8954.7|8954|8951.2|84
1644498060000|2022-02-10 13:01:00|8955.9|8953.1|8955|8952.2|8960.1|8957.3|8954.5|8951.7|116
1644498070000|2022-02-10 13:01:10|8955.1|8952.3|8957|8954.2|8957|8954.2|8954.5|8951.7|17
1644498080000|2022-02-10 13:01:20|8957.5|8954.7|8961.1|8958.3|8961.1|8958.3|8957.5|8954.7|64
1644498090000|2022-02-10 13:01:30|8961.4|8958.6|8966.7|8963.9|8966.7|8963.9|8961.4|8958.6|125
1644498100000|2022-02-10 13:01:40|8967.7|8964.9|8964.1|8961.3|8967.7|8964.9|8963.1|8960.3|70
1644498110000|2022-02-10 13:01:50|8962.5|8959.7|8960.1|8957.3|8962.7|8959.9|8960.1|8957.3|37
1644498120000|2022-02-10 13:02:00|8959.7|8956.9|8964.1|8961.3|8964.4|8961.6|8958.1|8955.3|84
1644498130000|2022-02-10 13:02:10|8964|8961.2|8962.2|8959.4|8964.4|8961.6|8961.4|8958.6|59
1644498140000|2022-02-10 13:02:20|8962.4|8959.6|8964.3|8961.5|8965.4|8962.6|8961.7|8958.9|48
1644498150000|2022-02-10 13:02:30|8964.5|8961.7|8962.3|8959.5|8964.5|8961.7|8962.3|8959.5|41
1644498160000|2022-02-10 13:02:40|8963.3|8960.5|8963.3|8960.5|8963.3|8960.5|8962.3|8959.5|7
1644498170000|2022-02-10 13:02:50|||||||||2
1644498180000|2022-02-10 13:03:00|8962.3|8959.5|8967.3|8964.5|8967.3|8964.5|8962.3|8959.5|45
1644498190000|2022-02-10 13:03:10|8968|8965.2|8966.3|8963.5|8968|8965.2|8965|8962.2|54
1644498200000|2022-02-10 13:03:20|8966|8963.2|8962.3|8959.5|8966|8963.2|8961.7|8958.9|37
1644498210000|2022-02-10 13:03:30|8962.5|8959.7|8964.3|8961.5|8965.3|8962.5|8962.3|8959.5|18
1644498220000|2022-02-10 13:03:40|8964.8|8962|8964.3|8961.5|8965.6|8962.8|8964.3|8961.5|11
1644498230000|2022-02-10 13:03:50|8964.2|8961.4|8963.5|8960.7|8964.3|8961.5|8963.3|8960.5|14
1644498240000|2022-02-10 13:04:00|8963.3|8960.5|8961.3|8958.5|8963.5|8960.7|8961.3|8958.5|33
1644498250000|2022-02-10 13:04:10|8961.1|8958.3|8961.3|8958.5|8961.3|8958.5|8960.3|8957.5|23
1644498260000|2022-02-10 13:04:20|8962|8959.2|8960.5|8957.7|8962|8959.2|8960.3|8957.5|32
1644498270000|2022-02-10 13:04:30|8961|8958.2|8963.3|8960.5|8963.3|8960.5|8961|8958.2|31
1644498280000|2022-02-10 13:04:40|8963.2|8960.4|8963.3|8960.5|8964.3|8961.5|8960.8|8958|60
1644498290000|2022-02-10 13:04:50|8963.5|8960.7|8965.3|8962.5|8965.3|8962.5|8963.5|8960.7|16
1644498300000|2022-02-10 13:05:00|8965|8962.2|8963.1|8960.3|8965.3|8962.5|8960.3|8957.5|61
1644498310000|2022-02-10 13:05:10|8962.3|8959.5|8967.8|8965|8968|8965.2|8961.3|8958.5|86
1644498320000|2022-02-10 13:05:20|8967.6|8964.8|8963.3|8960.5|8968|8965.2|8963.3|8960.5|41
1644498330000|2022-02-10 13:05:30|8963.5|8960.7|8965|8962.2|8965.3|8962.5|8963.5|8960.7|23
1644498340000|2022-02-10 13:05:40|8965.3|8962.5|8962.1|8959.3|8965.3|8962.5|8960.1|8957.3|104
1644498350000|2022-02-10 13:05:50|8962.5|8959.7|8965.1|8962.3|8966.7|8963.9|8962.1|8959.3|22
1644498360000|2022-02-10 13:06:00|8964.7|8961.9|8966.1|8963.3|8967.1|8964.3|8964.6|8961.8|25
1644498370000|2022-02-10 13:06:10|8965.7|8962.9|8965.1|8962.3|8967.1|8964.3|8965.1|8962.3|28
1644498380000|2022-02-10 13:06:20|8964.7|8961.9|8964.1|8961.3|8966.1|8963.3|8964.1|8961.3|16
1644498390000|2022-02-10 13:06:30|8963.7|8960.9|8963|8960.2|8964|8961.2|8962.2|8959.4|9
1644498400000|2022-02-10 13:06:40|8962.6|8959.8|8963|8960.2|8963.1|8960.3|8961.1|8958.3|26
1644498410000|2022-02-10 13:06:50|8963.1|8960.3|8962.7|8959.9|8963.1|8960.3|8961.1|8958.3|24
1644498420000|2022-02-10 13:07:00|8963.5|8960.7|8963.1|8960.3|8965.6|8962.8|8962.1|8959.3|47
1644498430000|2022-02-10 13:07:10|8962.7|8959.9|8963.1|8960.3|8964.1|8961.3|8962.1|8959.3|16
1644498440000|2022-02-10 13:07:20|8962.7|8959.9|8960.2|8957.4|8962.7|8959.9|8960|8957.2|37
1644498450000|2022-02-10 13:07:30|8960.1|8957.3|8959.1|8956.3|8960.1|8957.3|8959.1|8956.3|11
1644498460000|2022-02-10 13:07:40|8959.7|8956.9|8960.7|8957.9|8961.7|8958.9|8959.6|8956.8|47
1644498470000|2022-02-10 13:07:50|8961.1|8958.3|8962.2|8959.4|8963.7|8960.9|8961.1|8958.3|39
1644498480000|2022-02-10 13:08:00|8962.1|8959.3|8963.1|8960.3|8964.7|8961.9|8962.1|8959.3|20
1644498490000|2022-02-10 13:08:10|8962.8|8960|8963.1|8960.3|8964.1|8961.3|8961.5|8958.7|30
1644498500000|2022-02-10 13:08:20|8963|8960.2|8964.1|8961.3|8964.1|8961.3|8962.1|8959.3|12
1644498510000|2022-02-10 13:08:30|8964.3|8961.5|8965.1|8962.3|8965.7|8962.9|8963.1|8960.3|70
1644498520000|2022-02-10 13:08:40|8964.7|8961.9|8967.7|8964.9|8967.7|8964.9|8964.1|8961.3|75
1644498530000|2022-02-10 13:08:50|8968.5|8965.7|8967|8964.2|8968.7|8965.9|8966.1|8963.3|32
1644498540000|2022-02-10 13:09:00|8966.6|8963.8|8967.1|8964.3|8968.1|8965.3|8966.1|8963.3|17
1644498550000|2022-02-10 13:09:10|8966.7|8963.9|8971.2|8968.4|8972.1|8969.3|8966.1|8963.3|99
1644498560000|2022-02-10 13:09:20|8971.7|8968.9|8972.1|8969.3|8973.1|8970.3|8971.7|8968.9|107
1644498570000|2022-02-10 13:09:30|8972|8969.2|8971.3|8968.5|8973.3|8970.5|8971|8968.2|132
1644498580000|2022-02-10 13:09:40|8971.7|8968.9|8970.7|8967.9|8971.7|8968.9|8969.7|8966.9|30
1644498590000|2022-02-10 13:09:50|8971.1|8968.3|8969.3|8966.5|8971.2|8968.4|8969.3|8966.5|19
1644498600000|2022-02-10 13:10:00|8969.7|8966.9|8964.7|8961.9|8969.7|8966.9|8964.7|8961.9|77
1644498610000|2022-02-10 13:10:10|8963.8|8961|8962.2|8959.4|8965.1|8962.3|8962.1|8959.3|53
1644498620000|2022-02-10 13:10:20|8962.1|8959.3|8962.2|8959.4|8964.2|8961.4|8961.1|8958.3|59
1644498630000|2022-02-10 13:10:30|8962.3|8959.5|8963.2|8960.4|8963.7|8960.9|8962.1|8959.3|19
1644498640000|2022-02-10 13:10:40|8963.1|8960.3|8962.2|8959.4|8963.7|8960.9|8962|8959.2|27
1644498650000|2022-02-10 13:10:50|8962.3|8959.5|8964.2|8961.4|8964.3|8961.5|8961.7|8958.9|30
1644498660000|2022-02-10 13:11:00|8964.3|8961.5|8964.2|8961.4|8965.3|8962.5|8964.2|8961.4|21
1644498670000|2022-02-10 13:11:10|8963.7|8960.9|8965.2|8962.4|8965.2|8962.4|8963.3|8960.5|14
1644498680000|2022-02-10 13:11:20|8964.7|8961.9|8965.3|8962.5|8966.2|8963.4|8964.2|8961.4|18
1644498690000|2022-02-10 13:11:30|8965.6|8962.8|8964.7|8961.9|8966.3|8963.5|8964.7|8961.9|10
1644498700000|2022-02-10 13:11:40|8963.3|8960.5|8962.3|8959.5|8963.3|8960.5|8961.7|8958.9|57
1644498710000|2022-02-10 13:11:50|8962.6|8959.8|8963.3|8960.5|8964.3|8961.5|8962.4|8959.6|21
1644498720000|2022-02-10 13:12:00|||||||||7
1644498730000|2022-02-10 13:12:10|8964.2|8961.4|8964.3|8961.5|8965.3|8962.5|8963.3|8960.5|25
1644498740000|2022-02-10 13:12:20|8964.1|8961.3|8962.3|8959.5|8964.1|8961.3|8962.3|8959.5|16
1644498750000|2022-02-10 13:12:30|8962.7|8959.9|8961.7|8958.9|8962.7|8959.9|8961.7|8958.9|9
1644498760000|2022-02-10 13:12:40|8961.3|8958.5|8959.7|8956.9|8961.7|8958.9|8959.3|8956.5|21
1644498770000|2022-02-10 13:12:50|8959.3|8956.5|8962.3|8959.5|8962.3|8959.5|8959.3|8956.5|12
1644498780000|2022-02-10 13:13:00|8961.3|8958.5|8962.3|8959.5|8963.3|8960.5|8961.3|8958.5|35
1644498790000|2022-02-10 13:13:10|8962.1|8959.3|8960.3|8957.5|8962.1|8959.3|8959.9|8957.1|13
1644498800000|2022-02-10 13:13:20|8959.8|8957|8960.3|8957.5|8960.3|8957.5|8958.7|8955.9|33
1644498810000|2022-02-10 13:13:30|8960.1|8957.3|8955.3|8952.5|8960.1|8957.3|8955.3|8952.5|82
1644498820000|2022-02-10 13:13:40|8955.7|8952.9|8954.7|8951.9|8955.7|8952.9|8953.7|8950.9|36
1644498830000|2022-02-10 13:13:50|8955.1|8952.3|8955.2|8952.4|8956.1|8953.3|8954.1|8951.3|58
1644498840000|2022-02-10 13:14:00|8955.7|8952.9|8955.7|8952.9|8956.2|8953.4|8954.1|8951.3|50
1644498850000|2022-02-10 13:14:10|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|8953.7|8950.9|25
1644498860000|2022-02-10 13:14:20|8954.6|8951.8|8954.7|8951.9|8954.7|8951.9|8953.7|8950.9|21
1644498870000|2022-02-10 13:14:30|8954.3|8951.5|8952.4|8949.6|8954.3|8951.5|8952.1|8949.3|48
1644498880000|2022-02-10 13:14:40|8953.9|8951.1|8957.1|8954.3|8957.1|8954.3|8953.4|8950.6|59
1644498890000|2022-02-10 13:14:50|8956.8|8954|8956.1|8953.3|8957.1|8954.3|8956.1|8953.3|24
1644498900000|2022-02-10 13:15:00|8956.4|8953.6|8954.1|8951.3|8956.4|8953.6|8954.1|8951.3|13
1644498910000|2022-02-10 13:15:10|8953.7|8950.9|8951.1|8948.3|8953.7|8950.9|8951.1|8948.3|17
1644498920000|2022-02-10 13:15:20|8951.4|8948.6|8951.1|8948.3|8951.4|8948.6|8949.4|8946.6|50
1644498930000|2022-02-10 13:15:30|8950.9|8948.1|8951.1|8948.3|8951.1|8948.3|8950.4|8947.6|12
1644498940000|2022-02-10 13:15:40|8951.9|8949.1|8955.1|8952.3|8955.1|8952.3|8951.9|8949.1|21
1644498950000|2022-02-10 13:15:50|8954.9|8952.1|8953.1|8950.3|8955.1|8952.3|8953.1|8950.3|15
1644498960000|2022-02-10 13:16:00|8953.4|8950.6|8953.1|8950.3|8954.1|8951.3|8953.1|8950.3|7
1644498970000|2022-02-10 13:16:10|8953.4|8950.6|8955.7|8952.9|8955.7|8952.9|8953.4|8950.6|32
1644498980000|2022-02-10 13:16:20|8955.3|8952.5|8956.2|8953.4|8956.7|8953.9|8955.1|8952.3|17
1644498990000|2022-02-10 13:16:30|8956.1|8953.3|8957.2|8954.4|8957.2|8954.4|8955.3|8952.5|17
1644499000000|2022-02-10 13:16:40|8957.3|8954.5|8956.4|8953.6|8958.1|8955.3|8955.1|8952.3|58
1644499010000|2022-02-10 13:16:50|8956.9|8954.1|8955.4|8952.6|8956.9|8954.1|8955.4|8952.6|18
1644499020000|2022-02-10 13:17:00|8955.1|8952.3|8956.1|8953.3|8957.1|8954.3|8954.4|8951.6|15
1644499030000|2022-02-10 13:17:10|8955.9|8953.1|8958.1|8955.3|8958.4|8955.6|8955.9|8953.1|24
1644499040000|2022-02-10 13:17:20|8958.4|8955.6|8968.7|8965.9|8968.7|8965.9|8958.1|8955.3|251
1644499050000|2022-02-10 13:17:30|8969.7|8966.9|8969.2|8966.4|8970.1|8967.3|8967.7|8964.9|51
1644499060000|2022-02-10 13:17:40|8969.1|8966.3|8970.6|8967.8|8970.7|8967.9|8969.1|8966.3|40
1644499070000|2022-02-10 13:17:50|8970.1|8967.3|8971.9|8969.1|8972.3|8969.5|8970.1|8967.3|42
1644499080000|2022-02-10 13:18:00|8972.3|8969.5|8971.2|8968.4|8972.7|8969.9|8971.1|8968.3|29
1644499090000|2022-02-10 13:18:10|8971.1|8968.3|8974.7|8971.9|8974.7|8971.9|8971.1|8968.3|47
1644499100000|2022-02-10 13:18:20|8975.7|8972.9|8975.7|8972.9|8976.1|8973.3|8974.3|8971.5|53
1644499110000|2022-02-10 13:18:30|8975.9|8973.1|8978.3|8975.5|8981.3|8978.5|8975.3|8972.5|117
1644499120000|2022-02-10 13:18:40|8977.9|8975.1|8976.3|8973.5|8978.3|8975.5|8975.7|8972.9|48
1644499130000|2022-02-10 13:18:50|8976.2|8973.4|8974.3|8971.5|8976.2|8973.4|8973.8|8971|28
1644499140000|2022-02-10 13:19:00|8973.3|8970.5|8974.3|8971.5|8975.3|8972.5|8973.3|8970.5|32
1644499150000|2022-02-10 13:19:10|8973.7|8970.9|8973.3|8970.5|8974.3|8971.5|8972.3|8969.5|24
1644499160000|2022-02-10 13:19:20|8972.9|8970.1|8972.3|8969.5|8974.3|8971.5|8972.3|8969.5|26
1644499170000|2022-02-10 13:19:30|8972.4|8969.6|8972.3|8969.5|8972.8|8970|8971.3|8968.5|12
1644499180000|2022-02-10 13:19:40|8972.7|8969.9|8970.3|8967.5|8972.9|8970.1|8970.3|8967.5|24
1644499190000|2022-02-10 13:19:50|8970.5|8967.7|8970.9|8968.1|8970.9|8968.1|8968.7|8965.9|46
1644499200000|2022-02-10 13:20:00|8971.3|8968.5|8969.9|8967.1|8971.9|8969.1|8969.4|8966.6|25
1644499210000|2022-02-10 13:20:10|8969.4|8966.6|8969.3|8966.5|8971.4|8968.6|8969.3|8966.5|21
1644499220000|2022-02-10 13:20:20|8969.2|8966.4|8968.3|8965.5|8969.2|8966.4|8968.3|8965.5|17
1644499230000|2022-02-10 13:20:30|8968.5|8965.7|8967.3|8964.5|8968.9|8966.1|8967.3|8964.5|40
1644499240000|2022-02-10 13:20:40|8966.9|8964.1|8967.3|8964.5|8967.3|8964.5|8965.3|8962.5|55
1644499250000|2022-02-10 13:20:50|8967.7|8964.9|8971.3|8968.5|8971.9|8969.1|8967.7|8964.9|32
1644499260000|2022-02-10 13:21:00|8971.4|8968.6|8971.3|8968.5|8972.7|8969.9|8970.9|8968.1|45
1644499270000|2022-02-10 13:21:10|8971.2|8968.4|8970.3|8967.5|8971.2|8968.4|8970.3|8967.5|2
1644499280000|2022-02-10 13:21:20|8970.4|8967.6|8969.3|8966.5|8971.3|8968.5|8969.3|8966.5|14
1644499290000|2022-02-10 13:21:30|8969.4|8966.6|8967.3|8964.5|8969.4|8966.6|8966.3|8963.5|30
1644499300000|2022-02-10 13:21:40|8967.4|8964.6|8970.5|8967.7|8972.3|8969.5|8967.3|8964.5|59
1644499310000|2022-02-10 13:21:50|8970.9|8968.1|8971.3|8968.5|8972.3|8969.5|8969.9|8967.1|75
1644499320000|2022-02-10 13:22:00|8970.9|8968.1|8967.3|8964.5|8971|8968.2|8967.3|8964.5|28
1644499330000|2022-02-10 13:22:10|8967.4|8964.6|8970.3|8967.5|8970.3|8967.5|8967.3|8964.5|20
1644499340000|2022-02-10 13:22:20|8970.4|8967.6|8972.9|8970.1|8973.3|8970.5|8970.4|8967.6|30
1644499350000|2022-02-10 13:22:30|8973.9|8971.1|8972.3|8969.5|8974.3|8971.5|8972.3|8969.5|30
1644499360000|2022-02-10 13:22:40|8971.9|8969.1|8971.8|8969|8972.3|8969.5|8971.3|8968.5|22
1644499370000|2022-02-10 13:22:50|8971.4|8968.6|8975.3|8972.5|8976.4|8973.6|8971.3|8968.5|79
1644499380000|2022-02-10 13:23:00|8976.2|8973.4|8975.3|8972.5|8976.3|8973.5|8975.3|8972.5|20
1644499390000|2022-02-10 13:23:10|8974.7|8971.9|8973.8|8971|8974.7|8971.9|8972.3|8969.5|30
1644499400000|2022-02-10 13:23:20|8973.7|8970.9|8973.7|8970.9|8975.3|8972.5|8973.7|8970.9|14
1644499410000|2022-02-10 13:23:30|8972.9|8970.1|8974.3|8971.5|8975.3|8972.5|8972.9|8970.1|16
1644499420000|2022-02-10 13:23:40|8973.9|8971.1|8973.3|8970.5|8973.9|8971.1|8972.4|8969.6|16
1644499430000|2022-02-10 13:23:50|8972.9|8970.1|8977.2|8974.4|8977.8|8975|8972.9|8970.1|189
1644499440000|2022-02-10 13:24:00|8977.3|8974.5|8978.2|8975.4|8978.8|8976|8976.8|8974|40
1644499450000|2022-02-10 13:24:10|8978.8|8976|8978.2|8975.4|8979.4|8976.6|8978.2|8975.4|24
1644499460000|2022-02-10 13:24:20|8977.8|8975|8980.4|8977.6|8980.4|8977.6|8976.2|8973.4|440
1644499470000|2022-02-10 13:24:30|8980|8977.2|8980|8977.2|8981.4|8978.6|8979.9|8977.1|71
1644499480000|2022-02-10 13:24:40|8979.7|8976.9|8981|8978.2|8981.8|8979|8979|8976.2|110
1644499490000|2022-02-10 13:24:50|8980.9|8978.1|8980|8977.2|8981|8978.2|8979.7|8976.9|186
1644499500000|2022-02-10 13:25:00|8979.7|8976.9|8980.5|8977.7|8981|8978.2|8979.7|8976.9|71
1644499510000|2022-02-10 13:25:10|8980|8977.2|8979|8976.2|8980.3|8977.5|8979|8976.2|109
1644499520000|2022-02-10 13:25:20|8978.8|8976|8980|8977.2|8980|8977.2|8978|8975.2|24
1644499530000|2022-02-10 13:25:30|8979.8|8977|8977.8|8975|8979.8|8977|8977.8|8975|52
1644499540000|2022-02-10 13:25:40|8977.5|8974.7|8976.9|8974.1|8978|8975.2|8976.4|8973.6|27
1644499550000|2022-02-10 13:25:50|8976.8|8974|8977.5|8974.7|8977.5|8974.7|8976.4|8973.6|20
1644499560000|2022-02-10 13:26:00|8977.7|8974.9|8981|8978.2|8982|8979.2|8977.4|8974.6|37
1644499570000|2022-02-10 13:26:10|8982|8979.2|8980|8977.2|8982|8979.2|8980|8977.2|11
1644499580000|2022-02-10 13:26:20|8979.8|8977|8979|8976.2|8979.8|8977|8979|8976.2|21
1644499590000|2022-02-10 13:26:30|8978.8|8976|8979|8976.2|8979|8976.2|8978|8975.2|10
1644499600000|2022-02-10 13:26:40|8978.8|8976|8979.4|8976.6|8980|8977.2|8978.4|8975.6|21
1644499610000|2022-02-10 13:26:50|8979|8976.2|8979|8976.2|8980|8977.2|8978.9|8976.1|10
1644499620000|2022-02-10 13:27:00|8979.4|8976.6|8979|8976.2|8979.5|8976.7|8979|8976.2|12
1644499630000|2022-02-10 13:27:10|8978.6|8975.8|8978.5|8975.7|8978.6|8975.8|8978|8975.2|16
1644499640000|2022-02-10 13:27:20|8979|8976.2|8977|8974.2|8979|8976.2|8975.4|8972.6|26
1644499650000|2022-02-10 13:27:30|8977.4|8974.6|8976.9|8974.1|8977.4|8974.6|8976|8973.2|18
1644499660000|2022-02-10 13:27:40|8977|8974.2|8976.4|8973.6|8977|8974.2|8976.4|8973.6|2
1644499670000|2022-02-10 13:27:50|8976|8973.2|8976.4|8973.6|8976.4|8973.6|8976|8973.2|13
1644499680000|2022-02-10 13:28:00|8976|8973.2|8976.9|8974.1|8977.4|8974.6|8975.5|8972.7|42
1644499690000|2022-02-10 13:28:10|8977|8974.2|8976.9|8974.1|8978|8975.2|8976.4|8973.6|25
1644499700000|2022-02-10 13:28:20|8976.8|8974|8975.1|8972.3|8976.9|8974.1|8975|8972.2|16
1644499710000|2022-02-10 13:28:30|8975|8972.2|8975.4|8972.6|8975.6|8972.8|8975|8972.2|17
1644499720000|2022-02-10 13:28:40|8975.1|8972.3|8976.9|8974.1|8977|8974.2|8974.9|8972.1|43
1644499730000|2022-02-10 13:28:50|8977|8974.2|8976.9|8974.1|8977|8974.2|8976.9|8974.1|13
1644499740000|2022-02-10 13:29:00|8977|8974.2|8978.4|8975.6|8979|8976.2|8976.9|8974.1|16
1644499750000|2022-02-10 13:29:10|8978|8975.2|8978|8975.2|8978.1|8975.3|8978|8975.2|7
1644499760000|2022-02-10 13:29:20|8978.1|8975.3|8977.6|8974.8|8978.1|8975.3|8977|8974.2|23
1644499770000|2022-02-10 13:29:30|8977.1|8974.3|8977|8974.2|8977.1|8974.3|8977|8974.2|4
1644499780000|2022-02-10 13:29:40|8975.9|8973.1|8974|8971.2|8975.9|8973.1|8973.1|8970.3|48
1644499790000|2022-02-10 13:29:50|8974.3|8971.5|8973.1|8970.3|8974.3|8971.5|8972.5|8969|39
1644499800000|2022-02-10 13:30:00|8973.5|8970.7|8972|8969.2|8974.4|8971.1|8972|8969.2|25
1644499810000|2022-02-10 13:30:10|8972.6|8969.8|8970|8967.2|8973|8970.2|8966|8963.2|83
1644499820000|2022-02-10 13:30:20|8969.9|8967.1|8969.9|8967.1|8971|8968.2|8967.8|8965|126
1644499830000|2022-02-10 13:30:30|8970.4|8967.6|8971.3|8968.5|8974.3|8971.5|8969.8|8967|162
1644499840000|2022-02-10 13:30:40|8971.4|8968.6|8971.6|8968.8|8972.3|8969.5|8967.1|8964.3|221
1644499850000|2022-02-10 13:30:50|8971.9|8969.1|8972.3|8969.5|8972.3|8969.5|8969.3|8966.5|47
1644499860000|2022-02-10 13:31:00|8972.1|8969.3|8970.9|8968.1|8972.3|8969.5|8969.1|8966.3|77
1644499870000|2022-02-10 13:31:10|8971.3|8968.5|8973.1|8970.3|8973.3|8970.5|8970.1|8967.3|53
1644499880000|2022-02-10 13:31:20|8973.4|8970.6|8971.3|8968.5|8973.4|8970.6|8969.9|8967.1|44
1644499890000|2022-02-10 13:31:30|8971.4|8968.6|8972.3|8969.5|8974.3|8971.5|8971.4|8968.6|31
1644499900000|2022-02-10 13:31:40|8972.1|8969.3|8975.6|8972.8|8978.3|8975.5|8971.3|8968.5|124
1644499910000|2022-02-10 13:31:50|8975.3|8972.5|8974.6|8971.8|8976.6|8973.8|8974.6|8971.8|49
1644499920000|2022-02-10 13:32:00|8975.3|8972.5|8966.3|8963.5|8976.1|8973.3|8966.3|8963.5|134
1644499930000|2022-02-10 13:32:10|8966.1|8963.3|8971.3|8968.5|8971.4|8968.6|8965.8|8963|53
1644499940000|2022-02-10 13:32:20|8971.1|8968.3|8968.9|8966.1|8971.3|8968.5|8967.3|8964.5|58
1644499950000|2022-02-10 13:32:30|8969.3|8966.5|8968.4|8965.6|8969.3|8966.5|8965.3|8962.5|42
1644499960000|2022-02-10 13:32:40|8968.8|8966|8961.3|8958.5|8970.3|8967.5|8961.1|8958.3|71
1644499970000|2022-02-10 13:32:50|8961.1|8958.3|8961.3|8958.5|8961.6|8958.8|8959|8956.2|84
1644499980000|2022-02-10 13:33:00|8961.6|8958.8|8956.6|8953.8|8961.6|8958.8|8956.6|8953.8|200
1644499990000|2022-02-10 13:33:10|8956.3|8953.5|8958.3|8955.5|8958.9|8956.1|8955.3|8952.5|120
1644500000000|2022-02-10 13:33:20|8958.1|8955.3|8952.6|8949.8|8958.3|8955.5|8952.6|8949.8|102
1644500010000|2022-02-10 13:33:30|8953.3|8950.5|8949.3|8946.5|8953.3|8950.5|8947.6|8944.8|211
1644500020000|2022-02-10 13:33:40|8949.6|8946.8|8947.6|8944.8|8949.6|8946.8|8946.6|8943.8|76
1644500030000|2022-02-10 13:33:50|8947.3|8944.5|8939.6|8936.8|8948.1|8945.3|8937.8|8935|492
1644500040000|2022-02-10 13:34:00|8939.8|8937|8938.5|8935.7|8943.1|8940.3|8937.1|8934.3|573
1644500050000|2022-02-10 13:34:10|8938.9|8936.1|8941.3|8938.5|8941.5|8938.7|8937.5|8934.7|300
1644500060000|2022-02-10 13:34:20|8941.1|8938.3|8940.1|8937.3|8942.3|8939.5|8936.6|8933.8|127
1644500070000|2022-02-10 13:34:30|8940.3|8937.5|8942.3|8939.5|8944.3|8941.5|8939.3|8936.5|92
1644500080000|2022-02-10 13:34:40|8942.4|8939.6|8944.3|8941.5|8946.9|8944.1|8940.6|8937.8|257
1644500090000|2022-02-10 13:34:50|8944.9|8942.1|8945.3|8942.5|8947.9|8945.1|8944.6|8941.8|55
1644500100000|2022-02-10 13:35:00|8944.5|8941.7|8945.3|8942.5|8947.3|8944.5|8941|8938.2|97
1644500110000|2022-02-10 13:35:10|8946.3|8943.5|8945.3|8942.5|8947.6|8944.8|8944.3|8941.5|58
1644500120000|2022-02-10 13:35:20|8945.4|8942.6|8941.3|8938.5|8945.5|8942.7|8941.3|8938.5|79
1644500130000|2022-02-10 13:35:30|8941|8938.2|8943.3|8940.5|8943.3|8940.5|8940.3|8937.5|39
1644500140000|2022-02-10 13:35:40|8942.9|8940.1|8939.1|8936.3|8943.4|8940.6|8938.6|8935.8|93
1644500150000|2022-02-10 13:35:50|8939.3|8936.5|8936.6|8933.8|8939.3|8936.5|8935.3|8932.5|105
1644500160000|2022-02-10 13:36:00|8936.3|8933.5|8934.3|8931.5|8936.3|8933.5|8930.6|8927.8|171
1644500170000|2022-02-10 13:36:10|8934.8|8932|8935.8|8933|8937.3|8934.5|8934.3|8931.5|99
1644500180000|2022-02-10 13:36:20|8935.6|8932.8|8936.3|8933.5|8937.3|8934.5|8934.6|8931.8|58
1644500190000|2022-02-10 13:36:30|8936.6|8933.8|8936.3|8933.5|8937.3|8934.5|8933.3|8930.5|84
1644500200000|2022-02-10 13:36:40|8936.1|8933.3|8937.9|8935.1|8940.3|8937.5|8935.3|8932.5|79
1644500210000|2022-02-10 13:36:50|8938.3|8935.5|8939.3|8936.5|8941.9|8939.1|8937.3|8934.5|114
1644500220000|2022-02-10 13:37:00|8939.4|8936.6|8942.3|8939.5|8943.3|8940.5|8937.6|8934.8|59
1644500230000|2022-02-10 13:37:10|8942.4|8939.6|8943.2|8940.4|8945.9|8943.1|8942.2|8939.4|93
1644500240000|2022-02-10 13:37:20|8943|8940.2|8943.2|8940.4|8945.2|8942.4|8941.2|8938.4|60
1644500250000|2022-02-10 13:37:30|8943.1|8940.3|8946.2|8943.4|8946.6|8943.8|8942.2|8939.4|123
1644500260000|2022-02-10 13:37:40|8946.7|8943.9|8946.7|8943.9|8947.2|8944.4|8945.1|8942.3|74
1644500270000|2022-02-10 13:37:50|8947.1|8944.3|8945.6|8942.8|8948.9|8946.1|8945.2|8942.4|270
1644500280000|2022-02-10 13:38:00|8945.9|8943.1|8946.2|8943.4|8947.2|8944.4|8943.2|8940.4|88
1644500290000|2022-02-10 13:38:10|8946.1|8943.3|8948.5|8945.7|8950.5|8947.7|8945.4|8942.6|115
1644500300000|2022-02-10 13:38:20|8948.9|8946.1|8946.4|8943.6|8949.2|8946.4|8946.2|8943.4|42
1644500310000|2022-02-10 13:38:30|8946.2|8943.4|8949.9|8947.1|8949.9|8947.1|8946.2|8943.4|36
1644500320000|2022-02-10 13:38:40|8950.2|8947.4|8953.1|8950.3|8953.1|8950.3|8950|8947.2|100
1644500330000|2022-02-10 13:38:50|8952.6|8949.8|8948.4|8945.6|8952.6|8949.8|8948.4|8945.6|80
1644500340000|2022-02-10 13:39:00|8948.5|8945.7|8951|8948.2|8952.5|8949.7|8947.2|8944.4|52
1644500350000|2022-02-10 13:39:10|8950.6|8947.8|8955.1|8952.3|8955.1|8952.3|8950.5|8947.7|16
1644500360000|2022-02-10 13:39:20|8955.6|8952.8|8957.1|8954.3|8958.1|8955.3|8955.6|8952.8|87
1644500370000|2022-02-10 13:39:30|8957.5|8954.7|8959.6|8956.8|8959.6|8956.8|8957.5|8954.7|41
1644500380000|2022-02-10 13:39:40|8959.5|8956.7|8961.4|8958.6|8962.1|8959.3|8959.1|8956.3|65
1644500390000|2022-02-10 13:39:50|8961.7|8958.9|8958.7|8955.9|8962.1|8959.3|8957.1|8954.3|70
1644500400000|2022-02-10 13:40:00|8959.1|8956.3|8962.7|8959.9|8963.4|8960.6|8959.1|8956.3|83
1644500410000|2022-02-10 13:40:10|8962.9|8960.1|8963.4|8960.6|8965.4|8962.6|8962.1|8959.3|124
1644500420000|2022-02-10 13:40:20|8963.7|8960.9|8966|8963.2|8967.1|8964.3|8963.4|8960.6|168
1644500430000|2022-02-10 13:40:30|8966.5|8963.7|8968.1|8965.3|8968.6|8965.8|8964.5|8961.7|95
1644500440000|2022-02-10 13:40:40|8968.2|8965.4|8968.4|8965.6|8970|8967.2|8968|8965.2|88
1644500450000|2022-02-10 13:40:50|8968.2|8965.4|8971.6|8968.8|8971.6|8968.8|8967.5|8964.7|108
1644500460000|2022-02-10 13:41:00|8971|8968.2|8973.4|8970.6|8973.9|8971.1|8970.6|8967.8|155
1644500470000|2022-02-10 13:41:10|8973.2|8970.4|8976.2|8973.4|8976.9|8974.1|8972.2|8969.4|162
1644500480000|2022-02-10 13:41:20|8975.9|8973.1|8977.5|8974.7|8977.9|8975.1|8974.2|8971.4|259
1644500490000|2022-02-10 13:41:30|8978.1|8975.3|8973.9|8971.1|8978.1|8975.3|8973.4|8970.6|105
1644500500000|2022-02-10 13:41:40|8974.2|8971.4|8976.2|8973.4|8977.9|8975.1|8974.2|8971.4|46
1644500510000|2022-02-10 13:41:50|8975.2|8972.4|8975.9|8973.1|8976.2|8973.4|8975.2|8972.4|25
1644500520000|2022-02-10 13:42:00|8975.7|8972.9|8977.9|8975.1|8977.9|8975.1|8975.2|8972.4|76
1644500530000|2022-02-10 13:42:10|8977.3|8974.5|8972.2|8969.4|8977.8|8975|8972.2|8969.4|58
1644500540000|2022-02-10 13:42:20|8971.8|8969|8964.7|8961.9|8971.8|8969|8964.7|8961.9|159
1644500550000|2022-02-10 13:42:30|8965.2|8962.4|8963.2|8960.4|8965.6|8962.8|8962.6|8959.8|112
1644500560000|2022-02-10 13:42:40|8963.6|8960.8|8964|8961.2|8964.9|8962.1|8962.4|8959.6|156
1644500570000|2022-02-10 13:42:50|8964.4|8961.6|8959.1|8956.3|8964.9|8962.1|8959.1|8956.3|104
1644500580000|2022-02-10 13:43:00|8958.1|8955.3|8954.1|8951.3|8959.1|8956.3|8954.1|8951.3|81
1644500590000|2022-02-10 13:43:10|8954|8951.2|8951.1|8948.3|8954|8951.2|8951.1|8948.3|55
1644500600000|2022-02-10 13:43:20|8950.9|8948.1|8947.7|8944.9|8951.1|8948.3|8947.5|8944.7|90
1644500610000|2022-02-10 13:43:30|8948.1|8945.3|8943.7|8940.9|8949.1|8946.3|8940.5|8937.7|264
1644500620000|2022-02-10 13:43:40|8943.6|8940.8|8949.7|8946.9|8949.7|8946.9|8943.1|8940.3|133
1644500630000|2022-02-10 13:43:50|8949.1|8946.3|8947|8944.2|8950.7|8947.9|8944.2|8941.4|428
1644500640000|2022-02-10 13:44:00|8946.2|8943.4|8947.4|8944.6|8947.5|8944.7|8943.2|8940.4|114
1644500650000|2022-02-10 13:44:10|8948.4|8945.6|8949.1|8946.3|8949.9|8947.1|8946.2|8943.4|100
1644500660000|2022-02-10 13:44:20|8949.2|8946.4|8947.2|8944.4|8949.2|8946.4|8947.2|8944.4|34
1644500670000|2022-02-10 13:44:30|8946.6|8943.8|8951.2|8948.4|8951.2|8948.4|8946.2|8943.4|100
1644500680000|2022-02-10 13:44:40|8951.6|8948.8|8952.2|8949.4|8952.7|8949.9|8951.2|8948.4|51
1644500690000|2022-02-10 13:44:50|8952.4|8949.6|8954.4|8951.6|8955.2|8952.4|8952.2|8949.4|25
1644500700000|2022-02-10 13:45:00|8954.2|8951.4|8955.2|8952.4|8956.2|8953.4|8953.2|8950.4|51
1644500710000|2022-02-10 13:45:10|8955|8952.2|8948.6|8945.8|8955|8952.2|8948.6|8945.8|45
1644500720000|2022-02-10 13:45:20|8948.4|8945.6|8948.6|8945.8|8950|8947.2|8947.6|8944.8|125
1644500730000|2022-02-10 13:45:30|8949.1|8946.3|8945.4|8942.6|8949.1|8946.3|8944|8941.2|91
1644500740000|2022-02-10 13:45:40|8945|8942.2|8945|8942.2|8947.1|8944.3|8944|8941.2|111
1644500750000|2022-02-10 13:45:50|8944.9|8942.1|8946|8943.2|8947|8944.2|8944|8941.2|29
1644500760000|2022-02-10 13:46:00|8946.9|8944.1|8951|8948.2|8952|8949.2|8946|8943.2|64
1644500770000|2022-02-10 13:46:10|8950.9|8948.1|8946|8943.2|8950.9|8948.1|8945.6|8942.8|78
1644500780000|2022-02-10 13:46:20|8945.7|8942.9|8939.2|8936.4|8945.7|8942.9|8938.1|8935.3|256
1644500790000|2022-02-10 13:46:30|8939.6|8936.8|8936.7|8933.9|8939.6|8936.8|8934.6|8931.8|120
1644500800000|2022-02-10 13:46:40|8936.4|8933.6|8936.1|8933.3|8938.7|8935.9|8935.7|8932.9|155
1644500810000|2022-02-10 13:46:50|8936|8933.2|8934.9|8932.1|8937.7|8934.9|8934.7|8931.9|92
1644500820000|2022-02-10 13:47:00|8935|8932.2|8922.6|8919.8|8935.9|8933.1|8921.1|8918.3|806
1644500830000|2022-02-10 13:47:10|8922.7|8919.9|8921.5|8918.7|8924|8921.2|8917.1|8914.3|365
1644500840000|2022-02-10 13:47:20|8921.1|8918.3|8921.6|8918.8|8923.5|8920.7|8919.6|8916.8|171
1644500850000|2022-02-10 13:47:30|8921.7|8918.9|8922.7|8919.9|8925.1|8922.3|8920.1|8917.3|139
1644500860000|2022-02-10 13:47:40|8923.1|8920.3|8921.7|8918.9|8923.7|8920.9|8920.5|8917.7|94
1644500870000|2022-02-10 13:47:50|8921.6|8918.8|8924.7|8921.9|8925.1|8922.3|8920.3|8917.5|44
1644500880000|2022-02-10 13:48:00|8924.8|8922|8924.1|8921.3|8927.3|8924.5|8924.1|8921.3|91
1644500890000|2022-02-10 13:48:10|8926.3|8923.5|8927.7|8924.9|8929.3|8926.5|8924.8|8922|101
1644500900000|2022-02-10 13:48:20|8928.3|8925.5|8928.7|8925.9|8929.8|8927|8928.3|8925.5|30
1644500910000|2022-02-10 13:48:30|8929|8926.2|8935.3|8932.5|8935.3|8932.5|8928.8|8926|110
1644500920000|2022-02-10 13:48:40|8935|8932.2|8931.7|8928.9|8935.3|8932.5|8931.7|8928.9|74
1644500930000|2022-02-10 13:48:50|8931.1|8928.3|8930.2|8927.4|8932.2|8929.4|8930.1|8927.2|76
1644500940000|2022-02-10 13:49:00|8930.1|8927.3|8929.7|8926.9|8932.8|8930|8929.7|8926.9|170
1644500950000|2022-02-10 13:49:10|8930.3|8927.5|8929.7|8926.9|8930.6|8927.8|8929.1|8926.3|33
1644500960000|2022-02-10 13:49:20|8929.5|8926.7|8930.7|8927.9|8930.7|8927.9|8925.1|8922.3|70
1644500970000|2022-02-10 13:49:30|8931.3|8928.5|8928.6|8925.8|8933.3|8930.5|8927.7|8924.9|52
1644500980000|2022-02-10 13:49:40|8928.7|8925.9|8926.2|8923.4|8928.7|8925.9|8926.1|8923.3|24
1644500990000|2022-02-10 13:49:50|8926.6|8923.8|8924.5|8921.7|8927.1|8924.3|8922.7|8919.9|205
1644501000000|2022-02-10 13:50:00|8924.6|8921.8|8921.1|8918.3|8924.6|8921.8|8917.8|8915|149
1644501010000|2022-02-10 13:50:10|8921.5|8918.7|8919.2|8916.4|8924.5|8921.7|8919.2|8916.4|235
1644501020000|2022-02-10 13:50:20|8918.8|8916|8928.1|8925.3|8929|8926.2|8918.7|8915.9|255
1644501030000|2022-02-10 13:50:30|8928.3|8925.5|8927|8924.2|8928.5|8925.7|8926.6|8923.8|20
1644501040000|2022-02-10 13:50:40|8926.8|8924|8929.6|8926.8|8930.1|8927.3|8926.5|8923.7|63
1644501050000|2022-02-10 13:50:50|8930.1|8927.3|8927.1|8924.3|8930.6|8927.8|8926.1|8923.3|66
1644501060000|2022-02-10 13:51:00|8926.6|8923.8|8923.5|8920.7|8926.6|8923.8|8923.5|8920.7|34
1644501070000|2022-02-10 13:51:10|8923.8|8921|8927.5|8924.7|8928.1|8925.3|8923.8|8921|29
1644501080000|2022-02-10 13:51:20|8927.8|8925|8929.6|8926.8|8931|8928.2|8926.8|8924|37
1644501090000|2022-02-10 13:51:30|8929.5|8926.7|8930.5|8927.7|8932|8929.2|8929.1|8926.3|91
1644501100000|2022-02-10 13:51:40|8931.1|8928.3|8932.6|8929.8|8933.1|8930.3|8931.1|8928.3|27
1644501110000|2022-02-10 13:51:50|8933.1|8930.3|8928.5|8925.7|8935.1|8932.3|8928.5|8925.7|46
1644501120000|2022-02-10 13:52:00|8928.7|8925.9|8930.5|8927.7|8930.5|8927.7|8927.8|8925|41
1644501130000|2022-02-10 13:52:10|8930|8927.2|8931.5|8928.7|8931.5|8928.7|8928.5|8925.7|38
1644501140000|2022-02-10 13:52:20|8931.2|8928.4|8925.5|8922.7|8931.2|8928.4|8924.8|8922|71
1644501150000|2022-02-10 13:52:30|8925.2|8922.4|8925.5|8922.7|8927.5|8924.7|8924.8|8922|53
1644501160000|2022-02-10 13:52:40|8924.8|8922|8923.5|8920.7|8925.5|8922.7|8922.8|8920|45
1644501170000|2022-02-10 13:52:50|8922.8|8920|8922.8|8920|8923.8|8921|8920.5|8917.7|96
1644501180000|2022-02-10 13:53:00|8923.5|8920.7|8925.5|8922.7|8927.6|8924.8|8922.5|8919.7|93
1644501190000|2022-02-10 13:53:10|8924.5|8921.7|8921.5|8918.7|8925|8922.2|8920.8|8918|33
1644501200000|2022-02-10 13:53:20|8921.3|8918.5|8923.6|8920.8|8924.5|8921.7|8921.2|8918.4|42
1644501210000|2022-02-10 13:53:30|8923.7|8920.9|8924.2|8921.4|8925.5|8922.7|8923.5|8920.7|16
1644501220000|2022-02-10 13:53:40|8923.5|8920.7|8925.5|8922.7|8926.5|8923.7|8923.5|8920.7|75
1644501230000|2022-02-10 13:53:50|8926.1|8923.3|8920.2|8917.4|8926.1|8923.3|8916.8|8914|219
1644501240000|2022-02-10 13:54:00|8920.1|8917.3|8921.7|8918.9|8923.2|8920.4|8919.2|8916.4|68
1644501250000|2022-02-10 13:54:10|8922.1|8919.3|8926.2|8923.4|8926.3|8923.5|8922.1|8919.3|38
1644501260000|2022-02-10 13:54:20|8926.3|8923.5|8925.2|8922.4|8927.2|8924.4|8925.2|8922.4|12
1644501270000|2022-02-10 13:54:30|8925.3|8922.5|8925.2|8922.4|8926.2|8923.4|8924.6|8921.8|26
1644501280000|2022-02-10 13:54:40|8925|8922.2|8923.7|8920.9|8925.2|8922.4|8920.6|8917.8|50
1644501290000|2022-02-10 13:54:50|8923.2|8920.4|8923.1|8920.3|8925.3|8922.5|8923|8920.2|39
1644501300000|2022-02-10 13:55:00|8923.2|8920.4|8921.2|8918.4|8923.3|8920.5|8919.7|8916.9|64
1644501310000|2022-02-10 13:55:10|8921.5|8918.7|8923.2|8920.4|8926.2|8923.4|8921.5|8918.7|62
1644501320000|2022-02-10 13:55:20|8923.1|8920.3|8927.2|8924.4|8928.2|8925.4|8922.2|8919.4|57
1644501330000|2022-02-10 13:55:30|8927.1|8924.3|8928.3|8925.5|8928.8|8926|8926.2|8923.4|27
1644501340000|2022-02-10 13:55:40|8928.2|8925.4|8927.2|8924.4|8928.3|8925.5|8926.6|8923.8|83
1644501350000|2022-02-10 13:55:50|8927|8924.2|8925.2|8922.4|8927.8|8925|8925.2|8922.4|158
1644501360000|2022-02-10 13:56:00|8925.8|8923|8919.2|8916.4|8927.2|8924.4|8918.2|8915.4|584
1644501370000|2022-02-10 13:56:10|8921.2|8918.4|8920.2|8917.4|8922.1|8919.3|8919.6|8916.8|121
1644501380000|2022-02-10 13:56:20|8920|8917.2|8922.6|8919.8|8924.6|8921.8|8919.6|8916.8|70
1644501390000|2022-02-10 13:56:30|8922.2|8919.4|8920.6|8917.8|8922.6|8919.8|8920.6|8917.8|42
1644501400000|2022-02-10 13:56:40|8920.5|8917.7|8916.3|8913.5|8923.2|8920.4|8913.1|8910.3|1527
1644501410000|2022-02-10 13:56:50|8916.7|8913.9|8915.7|8912.9|8917.7|8914.9|8915.6|8912.8|32
1644501420000|2022-02-10 13:57:00|8915.6|8912.8|8915.7|8912.9|8916.3|8913.5|8913.1|8910.3|98
1644501430000|2022-02-10 13:57:10|8915.5|8912.7|8910.8|8908|8915.5|8912.7|8909.8|8907|945
1644501440000|2022-02-10 13:57:20|8910.6|8907.8|8905.3|8902.5|8911.2|8908.4|8903.6|8900.8|2002
1644501450000|2022-02-10 13:57:30|8905.1|8902.3|8914.6|8911.8|8915.6|8912.8|8903.8|8901|217
1644501460000|2022-02-10 13:57:40|8914.2|8911.4|8912.6|8909.8|8914.7|8911.9|8910.6|8907.8|355
1644501470000|2022-02-10 13:57:50|8912.1|8909.3|8914.2|8911.4|8916.6|8913.8|8911.2|8908.4|92
1644501480000|2022-02-10 13:58:00|8914.7|8911.9|8916.7|8913.9|8920.7|8917.9|8914.7|8911.9|274
1644501490000|2022-02-10 13:58:10|8916.6|8913.8|8917.7|8914.9|8917.7|8914.9|8914.7|8911.9|49
1644501500000|2022-02-10 13:58:20|8917.6|8914.8|8916.3|8913.5|8920.7|8917.9|8915.8|8913|133
1644501510000|2022-02-10 13:58:30|8916.2|8913.4|8914.7|8911.9|8918.6|8915.8|8914.7|8911.9|49
1644501520000|2022-02-10 13:58:40|8915.1|8912.3|8914|8911.2|8915.2|8912.4|8913.7|8910.9|31
1644501530000|2022-02-10 13:58:50|8913.8|8911|8914.7|8911.9|8915.7|8912.9|8913.7|8910.9|48
1644501540000|2022-02-10 13:59:00|8914.8|8912|8909.5|8906.7|8916.7|8913.9|8909.5|8906.7|204
1644501550000|2022-02-10 13:59:10|8910.1|8907.3|8908.8|8906|8910.3|8907.5|8908.6|8905.8|88
1644501560000|2022-02-10 13:59:20|8908.5|8905.7|8913.5|8910.7|8914.6|8911.8|8908.5|8905.7|198
1644501570000|2022-02-10 13:59:30|8913.7|8910.9|8916.6|8913.8|8916.6|8913.8|8913.7|8910.9|40
1644501580000|2022-02-10 13:59:40|8916.7|8913.9|8920.7|8917.9|8921.3|8918.5|8916.7|8913.9|151
1644501590000|2022-02-10 13:59:50|8920.6|8917.8|8912.5|8909.7|8922.3|8919.5|8912.5|8909.7|465
1644501600000|2022-02-10 14:00:00|8912.2|8909.4|8909.5|8906.7|8919.3|8916.5|8909.5|8906.7|422
1644501610000|2022-02-10 14:00:10|8908.5|8905.7|8910.6|8907.8|8912.1|8909.3|8906.7|8903.9|180
1644501620000|2022-02-10 14:00:20|8910.1|8907.3|8892.5|8889.7|8910.1|8907.3|8889.5|8886.7|535
1644501630000|2022-02-10 14:00:30|8892.7|8889.9|8893.5|8890.7|8896.1|8893.3|8887.1|8884.3|513
1644501640000|2022-02-10 14:00:40|8893.2|8890.4|8894.5|8891.7|8895.2|8892.4|8891.3|8888.5|114
1644501650000|2022-02-10 14:00:50|8895.5|8892.7|8893.5|8890.7|8898.5|8895.7|8893.5|8890.7|129
1644501660000|2022-02-10 14:01:00|8893.7|8890.9|8890.5|8887.7|8893.7|8890.9|8889.5|8886.7|258
1644501670000|2022-02-10 14:01:10|8890.1|8887.3|8890.5|8887.7|8891.5|8888.7|8885.8|8883|275
1644501680000|2022-02-10 14:01:20|8890.3|8887.5|8893.4|8890.6|8895.4|8892.6|8889.8|8887|141
1644501690000|2022-02-10 14:01:30|8893.2|8890.4|8892.4|8889.6|8894.7|8891.9|8889.8|8887|143
1644501700000|2022-02-10 14:01:40|8891.9|8889.1|8867.2|8864.4|8892.6|8889.8|8866.6|8863.8|736
1644501710000|2022-02-10 14:01:50|8868|8865.2|8865.8|8863|8868.9|8866.1|8863.1|8860.3|657
1644501720000|2022-02-10 14:02:00|8865.4|8862.6|8864.8|8862|8866.8|8864|8863.2|8860.4|539
1644501730000|2022-02-10 14:02:10|8865.2|8862.4|8849.8|8847|8866|8863.2|8848|8845.2|490
1644501740000|2022-02-10 14:02:20|8849.5|8846.7|8844|8841.2|8850.1|8847.3|8837|8834.2|529
1644501750000|2022-02-10 14:02:30|8843.8|8841|8838|8835.2|8850|8847.2|8836.3|8833.5|491
1644501760000|2022-02-10 14:02:40|8838.2|8835.4|8843.1|8840.3|8844.6|8841.8|8837.8|8835|291
1644501770000|2022-02-10 14:02:50|8843|8840.2|8839.3|8836.5|8846.6|8843.8|8836.2|8833.4|438
1644501780000|2022-02-10 14:03:00|8839.5|8836.7|8832|8829.2|8839.8|8837|8830.3|8827.5|623
1644501790000|2022-02-10 14:03:10|8831.8|8829|8828|8825.2|8833|8830.2|8825.7|8822.9|401
1644501800000|2022-02-10 14:03:20|8827.7|8824.9|8826.7|8823.9|8832|8829.2|8825.3|8822.5|280
1644501810000|2022-02-10 14:03:30|8826.5|8823.7|8821.8|8819|8828.9|8826.1|8821.6|8818.8|332
1644501820000|2022-02-10 14:03:40|8821.9|8819.1|8823.1|8820.3|8823.6|8820.8|8817.3|8814.5|405
1644501830000|2022-02-10 14:03:50|8822.6|8819.8|8826.8|8824|8827.7|8824.9|8821.6|8818.8|296
1644501840000|2022-02-10 14:04:00|8827.2|8824.4|8843.4|8840.6|8845.6|8842.8|8820.9|8818.1|490
1644501850000|2022-02-10 14:04:10|8843.6|8840.8|8856.2|8853.4|8857.2|8854.4|8836.9|8834.1|578
1644501860000|2022-02-10 14:04:20|8856.1|8853.3|8860.1|8857.3|8861.2|8857.9|8854.6|8851.8|639
1644501870000|2022-02-10 14:04:30|8859.3|8856.5|8866.8|8864|8869.4|8866.6|8858.2|8855.4|478
1644501880000|2022-02-10 14:04:40|8867.2|8864.4|8864.4|8861.6|8871.7|8868.9|8863.2|8860.4|357
1644501890000|2022-02-10 14:04:50|8866.4|8863.6|8855.1|8852.3|8869.4|8866.6|8853.9|8851.1|441
1644501900000|2022-02-10 14:05:00|8855.2|8852.4|8857.9|8855.1|8860.6|8857.8|8852.9|8850.1|336
1644501910000|2022-02-10 14:05:10|8857.7|8854.9|8857.9|8855.1|8860.6|8857.8|8854.1|8851.3|193
1644501920000|2022-02-10 14:05:20|8856.9|8854.1|8848.9|8846.1|8857.9|8855.1|8843.9|8841.1|223
1644501930000|2022-02-10 14:05:30|8849.1|8846.3|8850.9|8848.1|8854.3|8851.5|8847.8|8845|204
1644501940000|2022-02-10 14:05:40|8850.7|8847.9|8845.9|8843.1|8850.9|8848.1|8844.9|8842.1|122
1644501950000|2022-02-10 14:05:50|8846.6|8843.8|8850.9|8848.1|8854.9|8852.1|8846.2|8843.4|116
1644501960000|2022-02-10 14:06:00|8851.1|8848.3|8844.9|8842.1|8851.1|8848.3|8842.9|8840.1|195
1644501970000|2022-02-10 14:06:10|8845.3|8842.5|8849.9|8847.1|8849.9|8847.1|8842.3|8839.5|124
1644501980000|2022-02-10 14:06:20|8849.8|8847|8858.3|8855.5|8859.3|8856.5|8848.9|8846.1|103
1644501990000|2022-02-10 14:06:30|8857.9|8855.1|8866.9|8864.1|8867.9|8865.1|8857.8|8855|236
1644502000000|2022-02-10 14:06:40|8866.8|8864|8858.7|8855.9|8869.6|8866.8|8858.3|8855.5|774
1644502010000|2022-02-10 14:06:50|8858.8|8856|8856.7|8853.9|8859.7|8856.9|8855.7|8852.9|94
1644502020000|2022-02-10 14:07:00|8856.4|8853.6|8856.6|8853.8|8859.7|8856.9|8854.2|8851.4|185
1644502030000|2022-02-10 14:07:10|8856.4|8853.6|8853.7|8850.9|8856.7|8853.9|8853.3|8850.5|108
1644502040000|2022-02-10 14:07:20|8853.8|8851|8846.1|8843.3|8854.7|8851.9|8843.4|8840.6|531
1644502050000|2022-02-10 14:07:30|8845.9|8843.1|8845.7|8842.9|8848.2|8845.4|8843.6|8840.8|705
1644502060000|2022-02-10 14:07:40|8845.6|8842.8|8845.2|8842.4|8846.6|8843.8|8843.2|8840.4|223
1644502070000|2022-02-10 14:07:50|8844.6|8841.8|8843.3|8840.5|8846.2|8843.4|8841.2|8838.4|101
1644502080000|2022-02-10 14:08:00|8843.2|8840.4|8843.9|8841.1|8847.9|8845.1|8836.1|8833.3|316
1644502090000|2022-02-10 14:08:10|8843.6|8840.8|8838.6|8835.8|8843.6|8840.8|8836.8|8834|108
1644502100000|2022-02-10 14:08:20|8838.1|8835.3|8834.6|8831.8|8838.6|8835.8|8833.6|8830.8|151
1644502110000|2022-02-10 14:08:30|8834.2|8831.4|8840.2|8837.4|8841.2|8838.4|8833.6|8830.8|142
1644502120000|2022-02-10 14:08:40|8839.6|8836.8|8845.8|8843|8845.8|8843|8839.6|8836.8|97
1644502130000|2022-02-10 14:08:50|8846.2|8843.4|8853.1|8850.3|8854.7|8851.9|8846.2|8843.4|231
1644502140000|2022-02-10 14:09:00|8852.7|8849.9|8849.7|8846.9|8852.7|8849.9|8849.1|8846.3|105
1644502150000|2022-02-10 14:09:10|8850.6|8847.8|8847.7|8844.9|8852.1|8849.3|8845.7|8842.9|181
1644502160000|2022-02-10 14:09:20|8847.6|8844.8|8847.4|8844.6|8850.7|8847.9|8845.4|8842.6|166
1644502170000|2022-02-10 14:09:30|8847.3|8844.5|8849.1|8846.3|8851.1|8848.3|8844.8|8842|91
1644502180000|2022-02-10 14:09:40|8848.7|8845.9|8846.4|8843.6|8852.7|8849.9|8845.4|8842.6|160
1644502190000|2022-02-10 14:09:50|8846.3|8843.5|8845.6|8842.8|8849.8|8847|8844.2|8841.4|272
1644502200000|2022-02-10 14:10:00|8845.7|8842.9|8852.7|8849.9|8853.7|8850.9|8845.3|8842.5|209
1644502210000|2022-02-10 14:10:10|8852.9|8850.1|8851.1|8848.3|8852.9|8850.1|8848.7|8845.9|98
1644502220000|2022-02-10 14:10:20|8850.9|8848.1|8849.7|8846.9|8852.7|8849.9|8849.7|8846.9|80
1644502230000|2022-02-10 14:10:30|8849.4|8846.6|8843.4|8840.6|8849.4|8846.6|8840.4|8837.6|148
1644502240000|2022-02-10 14:10:40|8847.4|8844.6|8844.3|8841.5|8848.1|8845.3|8843.8|8841|193
1644502250000|2022-02-10 14:10:50|8844.4|8841.6|8848.4|8845.6|8848.4|8845.6|8843.8|8841|33
1644502260000|2022-02-10 14:11:00|8849.1|8846.3|8852.1|8849.3|8854.2|8851.4|8848.7|8845.9|115
1644502270000|2022-02-10 14:11:10|8852.3|8849.5|8852.7|8849.9|8855.3|8852.5|8852.3|8849.5|133
1644502280000|2022-02-10 14:11:20|8853.1|8850.3|8856.1|8853.3|8859.7|8856.9|8852.7|8849.9|132
1644502290000|2022-02-10 14:11:30|8856.2|8853.4|8861.7|8858.9|8862.2|8859.4|8854.3|8851.5|234
1644502300000|2022-02-10 14:11:40|8862.1|8859.3|8863.8|8861|8864.4|8861.6|8860.2|8857.4|194
1644502310000|2022-02-10 14:11:50|8864.3|8861.5|8860.9|8858.1|8864.6|8861.8|8860.2|8857.4|308
1644502320000|2022-02-10 14:12:00|8860.2|8857.4|8861.9|8859.1|8864.2|8861.4|8860.2|8857.4|133
1644502330000|2022-02-10 14:12:10|8861.8|8859|8861.5|8858.7|8866.2|8863.4|8859.3|8856.5|247
1644502340000|2022-02-10 14:12:20|8861.7|8858.9|8864.2|8861.4|8865.2|8862.4|8861|8858.2|57
1644502350000|2022-02-10 14:12:30|8864.8|8862|8869.4|8866.6|8869.9|8867.1|8864.8|8862|318
1644502360000|2022-02-10 14:12:40|8870|8867.2|8877.4|8874.6|8878.4|8875.6|8869.4|8866.6|157
1644502370000|2022-02-10 14:12:50|8877|8874.2|8874.8|8872|8878|8875.2|8874.4|8871.6|224
1644502380000|2022-02-10 14:13:00|8874.5|8871.7|8880.8|8878|8880.8|8878|8873.7|8870.9|187
1644502390000|2022-02-10 14:13:10|8879.8|8877|8885.9|8883.1|8889|8886.2|8877.4|8874.6|257
1644502400000|2022-02-10 14:13:20|8886|8883.2|8887.7|8884.9|8890|8887.2|8885.4|8882.6|179
1644502410000|2022-02-10 14:13:30|8887.8|8885|8891.9|8889.1|8893.3|8890.5|8887.8|8885|603
1644502420000|2022-02-10 14:13:40|8892.8|8890|8892.8|8890|8894.7|8891.9|8891.3|8888.5|139
1644502430000|2022-02-10 14:13:50|8892.7|8889.9|8888.5|8885.7|8893.3|8890.5|8888|8885.2|179
1644502440000|2022-02-10 14:14:00|8887.7|8884.9|8882|8879.2|8888.7|8885.9|8881.4|8878.6|242
1644502450000|2022-02-10 14:14:10|8881.9|8879.1|8884.5|8881.7|8885.7|8882.9|8879.7|8876.9|123
1644502460000|2022-02-10 14:14:20|8884.2|8881.4|8878.8|8876|8885.2|8882.4|8878.8|8876|121
1644502470000|2022-02-10 14:14:30|8879.3|8876.5|8876.9|8874.1|8879.3|8876.5|8876.8|8874|76
1644502480000|2022-02-10 14:14:40|8877.3|8874.5|8879.4|8876.6|8879.4|8876.6|8876.3|8873.5|94
1644502490000|2022-02-10 14:14:50|8877.8|8875|8877.8|8875|8882.4|8879.6|8877.3|8874.5|155
1644502500000|2022-02-10 14:15:00|8878.8|8876|8873.8|8871|8878.8|8876|8873.8|8871|151
1644502510000|2022-02-10 14:15:10|8873.9|8871.1|8876.4|8873.6|8880.4|8877.6|8873.9|8871.1|69
1644502520000|2022-02-10 14:15:20|8876.2|8873.4|8874.8|8872|8876.2|8873.4|8872.8|8870|145
1644502530000|2022-02-10 14:15:30|8874.7|8871.9|8876.4|8873.6|8879.4|8876.6|8874.2|8871.4|165
1644502540000|2022-02-10 14:15:40|8877.4|8874.6|8879.4|8876.6|8881.4|8878.6|8876.4|8873.6|59
1644502550000|2022-02-10 14:15:50|8878.4|8875.6|8878.8|8876|8880.4|8877.6|8878.4|8875.6|121
1644502560000|2022-02-10 14:16:00|8878.4|8875.6|8876.4|8873.6|8879.4|8876.6|8875.4|8872.6|225
1644502570000|2022-02-10 14:16:10|8876.2|8873.4|8878.4|8875.6|8880.4|8877.6|8875.8|8873|81
1644502580000|2022-02-10 14:16:20|8879|8876.2|8874.2|8871.4|8883|8880.2|8873.4|8870.6|124
1644502590000|2022-02-10 14:16:30|8874.5|8871.7|8868.2|8865.4|8874.5|8871.7|8868.2|8865.4|179
1644502600000|2022-02-10 14:16:40|8868.8|8866|8869.2|8866.4|8870.2|8867.4|8867|8864.2|147
1644502610000|2022-02-10 14:16:50|8869|8866.2|8872.2|8869.4|8872.2|8869.4|8869|8866.2|17
1644502620000|2022-02-10 14:17:00|8872.4|8869.6|8871.5|8868.7|8874.2|8871.4|8871.5|8868.7|34
1644502630000|2022-02-10 14:17:10|8871.2|8868.4|8873|8870.2|8874.2|8871.4|8871.2|8868.4|31
1644502640000|2022-02-10 14:17:20|8872.5|8869.7|8869.5|8866.7|8872.5|8869.7|8869.4|8866.6|74
1644502650000|2022-02-10 14:17:30|8870|8867.2|8871.8|8869|8872.2|8869.4|8870|8867.2|27
1644502660000|2022-02-10 14:17:40|8871.5|8868.7|8865.9|8863.1|8871.7|8868.9|8865.9|8863.1|97
1644502670000|2022-02-10 14:17:50|8867.3|8864.5|8869.9|8867.1|8870.5|8867.7|8865.4|8862.6|61
1644502680000|2022-02-10 14:18:00|8868.9|8866.1|8875.5|8872.7|8876.5|8873.7|8867.5|8864.7|77
1644502690000|2022-02-10 14:18:10|8874.9|8872.1|8869.9|8867.1|8875.5|8872.7|8869.9|8867.1|42
1644502700000|2022-02-10 14:18:20|8870.5|8867.7|8861.4|8858.6|8870.9|8868.1|8859|8856.2|1458
1644502710000|2022-02-10 14:18:30|8861|8858.2|8862|8859.2|8862.4|8859.6|8859.4|8856.6|67
1644502720000|2022-02-10 14:18:40|8862.4|8859.6|8862.4|8859.6|8863.4|8860.6|8861.4|8858.6|53
1644502730000|2022-02-10 14:18:50|8862.3|8859.5|8861.2|8858.4|8863.4|8860.6|8861.2|8858.4|126
1644502740000|2022-02-10 14:19:00|8860.8|8858|8862.4|8859.6|8863.4|8860.6|8860.8|8858|58
1644502750000|2022-02-10 14:19:10|8862.2|8859.4|8855.2|8852.4|8862.3|8859.5|8855.2|8852.4|213
1644502760000|2022-02-10 14:19:20|8854.7|8851.9|8855.8|8853|8856.2|8853.4|8853|8850.2|153
1644502770000|2022-02-10 14:19:30|8856.2|8853.4|8859.5|8856.7|8861.9|8859.1|8856.2|8853.4|410
1644502780000|2022-02-10 14:19:40|8859.4|8856.6|8859.4|8856.6|8864.5|8861.7|8859.3|8856.5|116
1644502790000|2022-02-10 14:19:50|8860.4|8857.6|8860.3|8857.5|8861.5|8858.7|8858.8|8856|59
1644502800000|2022-02-10 14:20:00|8859.4|8856.6|8862.4|8859.6|8862.5|8859.7|8857.4|8854.6|83
1644502810000|2022-02-10 14:20:10|8862.5|8859.7|8861|8858.2|8863|8860.2|8859.5|8856.7|37
1644502820000|2022-02-10 14:20:20|8860.7|8857.9|8859.5|8856.7|8860.7|8857.9|8859.4|8856.6|8
1644502830000|2022-02-10 14:20:30|8860.4|8857.6|8860.3|8857.5|8861|8858.2|8858|8855.2|32
1644502840000|2022-02-10 14:20:40|8860.4|8857.6|8859.9|8857.1|8860.4|8857.6|8857.4|8854.6|54
1644502850000|2022-02-10 14:20:50|8860|8857.2|8865|8862.2|8865|8862.2|8859.8|8857|109
1644502860000|2022-02-10 14:21:00|8864.8|8862|8860|8857.2|8865|8862.2|8860|8857.2|111
1644502870000|2022-02-10 14:21:10|8859.5|8856.7|8859.7|8856.9|8861.5|8858.7|8858.7|8855.9|36
1644502880000|2022-02-10 14:21:20|8859.4|8856.6|8859|8856.2|8860.2|8857.4|8857.4|8854.6|137
1644502890000|2022-02-10 14:21:30|8858.8|8856|8854.4|8851.6|8858.8|8856|8854.4|8851.6|31
1644502900000|2022-02-10 14:21:40|8855.5|8852.7|8848.4|8845.6|8855.5|8852.7|8845.9|8843.1|147
1644502910000|2022-02-10 14:21:50|8848.5|8845.7|8849|8846.2|8850|8847.2|8846.4|8843.6|97
1644502920000|2022-02-10 14:22:00|8849.4|8846.6|8844.8|8842|8850|8847.2|8844.4|8841.6|141
1644502930000|2022-02-10 14:22:10|8844.4|8841.6|8842.4|8839.6|8844.4|8841.6|8841.8|8839|72
1644502940000|2022-02-10 14:22:20|8842.2|8839.4|8842.8|8840|8844.2|8841.4|8842.2|8839.4|35
1644502950000|2022-02-10 14:22:30|8842.9|8840.1|8841.2|8838.4|8844.8|8842|8839.8|8837|269
1644502960000|2022-02-10 14:22:40|8841|8838.2|8840.8|8838|8841.3|8838.5|8839.8|8837|54
1644502970000|2022-02-10 14:22:50|8841.2|8838.4|8845.4|8842.6|8845.5|8842.7|8841.2|8838.4|73
1644502980000|2022-02-10 14:23:00|8845.7|8842.9|8842.4|8839.6|8846.4|8843.6|8842.3|8839.5|41
1644502990000|2022-02-10 14:23:10|8842|8839.2|8844.8|8842|8844.8|8842|8841.2|8838.4|86
1644503000000|2022-02-10 14:23:20|8845.3|8842.5|8845.2|8842.4|8846.8|8844|8843.8|8841|109
1644503010000|2022-02-10 14:23:30|8844.9|8842.1|8841.3|8838.5|8844.9|8842.1|8840.2|8837.4|74
1644503020000|2022-02-10 14:23:40|8841.2|8838.4|8842.2|8839.4|8843.2|8840.4|8841.2|8838.4|36
1644503030000|2022-02-10 14:23:50|8842.3|8839.5|8847.7|8844.9|8847.8|8845|8842.2|8839.4|41
1644503040000|2022-02-10 14:24:00|8847.8|8845|8852.5|8849.7|8853.4|8850.6|8845.7|8842.9|274
1644503050000|2022-02-10 14:24:10|8853.4|8850.6|8855|8852.2|8856|8853.2|8853.4|8850.6|115
1644503060000|2022-02-10 14:24:20|8854.8|8852|8859.6|8856.8|8862.3|8859.5|8854.4|8851.6|500
1644503070000|2022-02-10 14:24:30|8859.9|8857.1|8861.9|8859.1|8861.9|8859.1|8859.9|8857.1|356
1644503080000|2022-02-10 14:24:40|8861.5|8858.7|8859.9|8857.1|8861.5|8858.7|8858.9|8856.1|51
1644503090000|2022-02-10 14:24:50|8859.6|8856.8|8860.8|8858|8864.9|8862.1|8858.9|8856.1|98
1644503100000|2022-02-10 14:25:00|8860.9|8858.1|8864.9|8862.1|8867.5|8864.7|8860.9|8858.1|119
1644503110000|2022-02-10 14:25:10|8865|8862.2|8867.5|8864.7|8867.5|8864.7|8863.9|8861.1|84
1644503120000|2022-02-10 14:25:20|8867.6|8864.8|8865.9|8863.1|8870.1|8867.3|8865.9|8863.1|139
1644503130000|2022-02-10 14:25:30|8865.5|8862.7|8865.9|8863.1|8867.5|8864.7|8865.5|8862.7|34
1644503140000|2022-02-10 14:25:40|8865.5|8862.7|8867.5|8864.7|8867.9|8865.1|8864.9|8862.1|64
1644503150000|2022-02-10 14:25:50|8867.3|8864.5|8862|8859.2|8867.3|8864.5|8860.9|8858.1|78
1644503160000|2022-02-10 14:26:00|8862.1|8859.3|8867.3|8864.5|8868.9|8866.1|8862.1|8859.3|89
1644503170000|2022-02-10 14:26:10|8866.9|8864.1|8873.1|8870.3|8873.5|8870.7|8865.5|8862.7|119
1644503180000|2022-02-10 14:26:20|8874.1|8871.3|8872.5|8869.7|8875|8872.2|8872.5|8869.7|72
1644503190000|2022-02-10 14:26:30|8872.8|8870|8874.3|8871.5|8875.1|8872.3|8872.5|8869.7|41
1644503200000|2022-02-10 14:26:40|8874.1|8871.3|8874.1|8871.3|8874.8|8872|8872.8|8870|44
1644503210000|2022-02-10 14:26:50|8873.8|8871|8873.1|8870.3|8875.8|8873|8871.9|8869.1|87
1644503220000|2022-02-10 14:27:00|8872.1|8869.3|8874.3|8871.5|8875.5|8872.7|8871.1|8868.3|101
1644503230000|2022-02-10 14:27:10|8874.1|8871.3|8874.1|8871.3|8876.8|8874|8873.8|8871|26
1644503240000|2022-02-10 14:27:20|8874.3|8871.5|8876.6|8873.8|8877.9|8875.1|8874.1|8871.3|62
1644503250000|2022-02-10 14:27:30|8875.8|8873|8876.1|8873.3|8877.1|8874.3|8875.1|8872.3|59
1644503260000|2022-02-10 14:27:40|8876.3|8873.5|8876.1|8873.3|8877.8|8875|8876.1|8873.3|36
1644503270000|2022-02-10 14:27:50|8875.1|8872.3|8872.1|8869.3|8876.1|8873.3|8872.1|8869.3|46
1644503280000|2022-02-10 14:28:00|8870.3|8867.5|8871.1|8868.3|8872.3|8869.5|8869.6|8866.8|71
1644503290000|2022-02-10 14:28:10|8871|8868.2|8869.1|8866.3|8871|8868.2|8869.1|8866.3|25
1644503300000|2022-02-10 14:28:20|8868.9|8866.1|8865.1|8862.3|8869.8|8867|8864.1|8861.3|103
1644503310000|2022-02-10 14:28:30|8865.3|8862.5|8867.1|8864.3|8867.8|8865|8865.1|8862.3|30
1644503320000|2022-02-10 14:28:40|8866.6|8863.8|8862.6|8859.8|8866.6|8863.8|8862.6|8859.8|33
1644503330000|2022-02-10 14:28:50|8862.8|8860|8865.1|8862.3|8866.1|8863.3|8862|8859.2|50
1644503340000|2022-02-10 14:29:00|8865.4|8862.6|8870.8|8868|8871.8|8869|8863.1|8860.3|110
1644503350000|2022-02-10 14:29:10|8871.1|8868.3|8870.3|8867.5|8871.1|8868.3|8869.8|8867|19
1644503360000|2022-02-10 14:29:20|8870.1|8867.3|8870.8|8868|8871.1|8868.3|8869.8|8867|12
1644503370000|2022-02-10 14:29:30|8871.8|8869|8871.6|8868.8|8871.8|8869|8869.7|8866.9|28
1644503380000|2022-02-10 14:29:40|8871.2|8868.4|8873.7|8870.9|8873.7|8870.9|8871.1|8868.3|88
1644503390000|2022-02-10 14:29:50|8873.1|8870.3|8874.1|8871.3|8874.7|8871.9|8873.1|8870.3|35
1644503400000|2022-02-10 14:30:00|8874.7|8871.9|8881.9|8879.1|8882.4|8879.6|8874.4|8871.6|294
1644503410000|2022-02-10 14:30:10|8881.5|8878.7|8882.2|8879.4|8885.4|8882.6|8880.7|8877.9|87
1644503420000|2022-02-10 14:30:20|8882.4|8879.6|8882.5|8879.7|8884.5|8881.7|8882|8879.2|76
1644503430000|2022-02-10 14:30:30|8882.6|8879.8|8886|8883.2|8886.4|8883.6|8882.5|8879.7|120
1644503440000|2022-02-10 14:30:40|8886.4|8883.6|8884.9|8882.1|8888.4|8885.6|8884.4|8881.6|75
1644503450000|2022-02-10 14:30:50|8884.5|8881.7|8888|8885.2|8889.5|8886.7|8884.4|8881.6|212
1644503460000|2022-02-10 14:31:00|8887.7|8884.9|8886.4|8883.6|8887.7|8884.9|8884|8881.2|132
1644503470000|2022-02-10 14:31:10|8886.5|8883.7|8883.1|8880.3|8887.5|8884.7|8881.7|8878.9|127
1644503480000|2022-02-10 14:31:20|8885|8882.2|8889.4|8886.6|8890|8887.2|8885|8882.2|225
1644503490000|2022-02-10 14:31:30|8889.5|8886.7|8892.4|8889.6|8893.4|8890.6|8888.4|8885.6|67
1644503500000|2022-02-10 14:31:40|8892|8889.2|8892.4|8889.6|8896|8893.2|8891.4|8888.6|133
1644503510000|2022-02-10 14:31:50|8892.2|8889.4|8889.4|8886.6|8892.4|8889.6|8888.9|8886.1|86
1644503520000|2022-02-10 14:32:00|8890.5|8887.7|8891.2|8888.4|8892.4|8889.6|8889.4|8886.6|93
1644503530000|2022-02-10 14:32:10|8890.9|8888.1|8887.1|8884.3|8893.5|8890.7|8886.7|8883.9|113
1644503540000|2022-02-10 14:32:20|8886.7|8883.9|8890.4|8887.6|8890.7|8887.9|8886.1|8883.3|68
1644503550000|2022-02-10 14:32:30|8890.7|8887.9|8893.1|8890.3|8894.1|8891.3|8889.7|8886.9|58
1644503560000|2022-02-10 14:32:40|8893.2|8890.4|8893.6|8890.8|8899.7|8896.9|8892.7|8889.9|119
1644503570000|2022-02-10 14:32:50|8894.1|8891.3|8901.1|8898.3|8902.1|8899.3|8893.6|8890.8|143
1644503580000|2022-02-10 14:33:00|8900.7|8897.9|8899.7|8896.9|8902.7|8899.9|8897.7|8894.9|173
1644503590000|2022-02-10 14:33:10|8899.6|8896.8|8901.4|8898.6|8904.4|8901.6|8899.1|8896.3|168
1644503600000|2022-02-10 14:33:20|8901.7|8898.9|8902.1|8899.3|8903.7|8900.9|8899.4|8896.6|124
1644503610000|2022-02-10 14:33:30|8902.2|8899.4|8900.6|8897.8|8903.7|8900.9|8900.6|8897.8|124
1644503620000|2022-02-10 14:33:40|8900.5|8897.7|8901.2|8898.4|8902.7|8899.9|8899.1|8896.3|58
1644503630000|2022-02-10 14:33:50|8901.1|8898.3|8901.7|8898.9|8902.7|8899.9|8899.5|8896.7|49
1644503640000|2022-02-10 14:34:00|8902.1|8899.3|8895.5|8892.7|8903.2|8900.4|8895.5|8892.7|105
1644503650000|2022-02-10 14:34:10|8895.1|8892.3|8896.1|8893.3|8896.1|8893.3|8892.5|8889.7|163
1644503660000|2022-02-10 14:34:20|8896|8893.2|8895.1|8892.3|8896.5|8893.7|8894.5|8891.7|64
1644503670000|2022-02-10 14:34:30|8895.2|8892.4|8901.1|8898.3|8901.7|8898.9|8895.1|8892.3|86
1644503680000|2022-02-10 14:34:40|8901.4|8898.6|8902.5|8899.7|8904.1|8901.3|8901.4|8898.6|54
1644503690000|2022-02-10 14:34:50|8902.6|8899.8|8903.6|8900.8|8905.6|8902.8|8902.1|8899.3|77
1644503700000|2022-02-10 14:35:00|8903.7|8900.9|8909.9|8907.1|8915|8912.2|8903.6|8900.8|505
1644503710000|2022-02-10 14:35:10|8909.7|8906.9|8913.4|8910.6|8913.9|8911.1|8909.4|8906.6|177
1644503720000|2022-02-10 14:35:20|8913|8910.2|8909.7|8906.9|8915|8912.2|8909.4|8906.6|89
1644503730000|2022-02-10 14:35:30|8910|8907.2|8911.4|8908.6|8912.4|8909.6|8909.7|8906.9|85
1644503740000|2022-02-10 14:35:40|8910.9|8908.1|8910.4|8907.6|8916.4|8913.6|8909.7|8906.9|147
1644503750000|2022-02-10 14:35:50|8910.2|8907.4|8919.1|8916.3|8919.1|8916.3|8909.7|8906.9|164
1644503760000|2022-02-10 14:36:00|8919|8916.2|8921.6|8918.8|8924.1|8921.3|8918.2|8915.4|257
1644503770000|2022-02-10 14:36:10|8921.2|8918.4|8926|8923.2|8927|8924.2|8921|8918.2|200
1644503780000|2022-02-10 14:36:20|8926.2|8923.4|8927.6|8924.8|8930.1|8927.3|8924.2|8921.4|234
1644503790000|2022-02-10 14:36:30|8927.5|8924.7|8934.7|8931.9|8936.6|8933.8|8927.4|8924.6|231
1644503800000|2022-02-10 14:36:40|8935.1|8932.3|8930.5|8927.7|8936|8933.2|8928|8925.2|215
1644503810000|2022-02-10 14:36:50|8931|8928.2|8931.1|8928.3|8932.6|8929.8|8929|8926.2|94
1644503820000|2022-02-10 14:37:00|8931.5|8928.7|8939.6|8936.8|8941|8938.2|8931.5|8928.7|185
1644503830000|2022-02-10 14:37:10|8939.2|8936.4|8943.2|8940.4|8943.2|8940.4|8938.7|8935.9|281
1644503840000|2022-02-10 14:37:20|8943.5|8940.7|8942.7|8939.9|8945|8942.2|8940.6|8937.8|121
1644503850000|2022-02-10 14:37:30|8942.6|8939.8|8948.5|8945.7|8949.8|8947|8942.6|8939.8|122
1644503860000|2022-02-10 14:37:40|8948.2|8945.4|8951.6|8948.8|8952.3|8949.5|8948.2|8945.4|190
1644503870000|2022-02-10 14:37:50|8951.7|8948.9|8950.6|8947.8|8953.6|8950.8|8949.6|8946.8|224
1644503880000|2022-02-10 14:38:00|8950.2|8947.4|8965.2|8962.4|8966.1|8963.3|8945.6|8942.8|1273
1644503890000|2022-02-10 14:38:10|8965.7|8962.9|8959.1|8956.3|8967.3|8964.5|8959.1|8956.3|387
1644503900000|2022-02-10 14:38:20|8958.8|8956|8956.8|8954|8960.1|8957.3|8956.5|8953.7|293
1644503910000|2022-02-10 14:38:30|8957.1|8954.3|8958.8|8956|8960.5|8957.7|8957|8954.2|156
1644503920000|2022-02-10 14:38:40|8959.1|8956.3|8954.5|8951.7|8961.6|8958.8|8954.5|8951.7|208
1644503930000|2022-02-10 14:38:50|8955.5|8952.7|8957.1|8954.3|8959.7|8956.9|8955.5|8952.7|135
1644503940000|2022-02-10 14:39:00|8957.7|8954.9|8957.5|8954.7|8962.7|8959.9|8956.7|8953.9|202
1644503950000|2022-02-10 14:39:10|8957.6|8954.8|8958.1|8955.3|8959.1|8956.3|8957.1|8954.3|174
1644503960000|2022-02-10 14:39:20|8959.1|8956.3|8958.1|8955.3|8960.1|8957.3|8956.1|8953.3|102
1644503970000|2022-02-10 14:39:30|8957.5|8954.7|8958.1|8955.3|8960.5|8957.7|8955.2|8952.4|319
1644503980000|2022-02-10 14:39:40|8958.3|8955.5|8964.3|8961.5|8966|8963.2|8958.1|8955.3|443
1644503990000|2022-02-10 14:39:50|8964.6|8961.8|8962.7|8959.9|8967.8|8965|8962.7|8959.9|307
1644504000000|2022-02-10 14:40:00|8962.3|8959.5|8964.3|8961.5|8969.3|8966.5|8962.3|8959.5|295
1644504010000|2022-02-10 14:40:10|8964|8961.2|8969|8966.2|8969|8966.2|8964|8961.2|75
1644504020000|2022-02-10 14:40:20|8969.3|8966.5|8969|8966.2|8971.3|8968.5|8967|8964.2|158
1644504030000|2022-02-10 14:40:30|8968.5|8965.7|8970|8967.2|8971|8968.2|8967.3|8964.5|181
1644504040000|2022-02-10 14:40:40|8970.2|8967.4|8968|8965.2|8972|8969.2|8967.3|8964.5|135
1644504050000|2022-02-10 14:40:50|8967.8|8965|8960.1|8957.3|8970|8967.2|8959.1|8956.3|259
1644504060000|2022-02-10 14:41:00|8959.5|8956.7|8960.7|8957.9|8963.7|8960.9|8959.1|8956.3|147
1644504070000|2022-02-10 14:41:10|8961.1|8958.3|8957.2|8954.4|8962.5|8959.7|8955.7|8952.9|378
1644504080000|2022-02-10 14:41:20|8956.8|8954|8960.8|8958|8961.5|8958.7|8956.8|8954|162
1644504090000|2022-02-10 14:41:30|8961.1|8958.3|8963|8960.2|8965.2|8962.4|8961.1|8958.3|70
1644504100000|2022-02-10 14:41:40|8962.8|8960|8968.5|8965.7|8972.5|8969.7|8962.8|8960|300
1644504110000|2022-02-10 14:41:50|8968.6|8965.8|8970.1|8967.3|8973.2|8970.4|8968.5|8965.7|124
1644504120000|2022-02-10 14:42:00|8970.5|8967.7|8973|8970.2|8973.5|8970.7|8970.5|8967.7|108
1644504130000|2022-02-10 14:42:10|8972.8|8970|8978.7|8975.9|8981.9|8979.1|8970.1|8967.3|609
1644504140000|2022-02-10 14:42:20|8978.3|8975.5|8978.3|8975.5|8979.1|8976.3|8976.7|8973.9|335
1644504150000|2022-02-10 14:42:30|8978.7|8975.9|8977.7|8974.9|8978.7|8975.9|8975.9|8973.1|109
1644504160000|2022-02-10 14:42:40|8978.7|8975.9|8980.7|8977.9|8980.9|8978.1|8977.7|8974.9|148
1644504170000|2022-02-10 14:42:50|8980.8|8978|8978.1|8975.3|8980.8|8978|8977.7|8974.9|64
1644504180000|2022-02-10 14:43:00|8978.2|8975.4|8980.1|8977.3|8984.3|8981.5|8978.2|8975.4|298
1644504190000|2022-02-10 14:43:10|8980|8977.2|8983.1|8980.3|8983.2|8980.4|8978.6|8975.8|145
1644504200000|2022-02-10 14:43:20|8982.7|8979.9|8983.7|8980.9|8985.9|8983.1|8982.7|8979.9|133
1644504210000|2022-02-10 14:43:30|8983.1|8980.3|8979.2|8976.4|8983.3|8980.5|8979.2|8976.4|161
1644504220000|2022-02-10 14:43:40|8979.1|8976.3|8978.7|8975.9|8979.7|8976.9|8978.7|8975.9|81
1644504230000|2022-02-10 14:43:50|8979.1|8976.3|8979.1|8976.3|8980.1|8977.3|8978.3|8975.5|129
1644504240000|2022-02-10 14:44:00|8979.7|8976.9|8979.2|8976.4|8981.3|8978.5|8978.1|8975.3|268
1644504250000|2022-02-10 14:44:10|8979.3|8976.5|8978.7|8975.9|8983.2|8980.4|8978.1|8975.3|181
1644504260000|2022-02-10 14:44:20|8979.3|8976.5|8981.1|8978.3|8982.9|8980.1|8979.3|8976.5|96
1644504270000|2022-02-10 14:44:30|8980.7|8977.9|8983.2|8980.4|8985.1|8982.3|8980.6|8977.8|135
1644504280000|2022-02-10 14:44:40|8982.8|8980|8985.8|8983|8987.7|8984.9|8982.7|8979.9|356
1644504290000|2022-02-10 14:44:50|8985.7|8982.9|8985.9|8983.1|8989.9|8987.1|8984.3|8981.5|319
1644504300000|2022-02-10 14:45:00|8985.3|8982.5|8988.3|8985.5|8989.6|8986.8|8985.3|8982.5|308
1644504310000|2022-02-10 14:45:10|8988.6|8985.8|9003.2|9000.4|9003.6|9000.8|8987.9|8985.1|1041
1644504320000|2022-02-10 14:45:20|9003.6|9000.8|8999.6|8996.8|9004.4|9001.6|8998.8|8996|440
1644504330000|2022-02-10 14:45:30|8999.2|8996.4|8990.3|8987.5|9000.6|8997.8|8988.1|8985.3|284
1644504340000|2022-02-10 14:45:40|8990.7|8987.9|8997.1|8994.3|8997.4|8994.6|8990.3|8987.5|450
1644504350000|2022-02-10 14:45:50|8997.4|8994.6|8993.8|8991|8997.8|8995|8992.2|8989.4|131
1644504360000|2022-02-10 14:46:00|8993.7|8990.9|8995.8|8993|8996.8|8994|8993.3|8990.5|97
1644504370000|2022-02-10 14:46:10|8995.7|8992.9|8996.8|8994|8997.2|8994.4|8994.8|8992|105
1644504380000|2022-02-10 14:46:20|8997.2|8994.4|8995.8|8993|8998.8|8996|8994.2|8991.4|165
1644504390000|2022-02-10 14:46:30|8995.7|8992.9|8994.8|8992|8997.8|8995|8994.2|8991.4|199
1644504400000|2022-02-10 14:46:40|8994.7|8991.9|8987.4|8984.6|8994.8|8992|8985.8|8983|256
1644504410000|2022-02-10 14:46:50|8987.3|8984.5|8985.8|8983|8987.4|8984.6|8983.8|8981|180
1644504420000|2022-02-10 14:47:00|8986.8|8984|8990.8|8988|8992.4|8989.6|8986.8|8984|128
1644504430000|2022-02-10 14:47:10|8991.2|8988.4|8986.8|8984|8991.8|8989|8986.8|8984|91
1644504440000|2022-02-10 14:47:20|8986.2|8983.4|8985.8|8983|8988.4|8985.6|8985.8|8983|61
1644504450000|2022-02-10 14:47:30|8985.6|8982.8|8984.2|8981.4|8985.6|8982.8|8980.2|8977.4|216
1644504460000|2022-02-10 14:47:40|8983.8|8981|8984.8|8982|8985.8|8983|8981.8|8979|75
1644504470000|2022-02-10 14:47:50|8985.3|8982.5|8987.2|8984.4|8988.3|8985.5|8984.8|8982|115
1644504480000|2022-02-10 14:48:00|8987.3|8984.5|8986.8|8984|8991.4|8988.6|8986.4|8983.6|168
1644504490000|2022-02-10 14:48:10|8986.6|8983.8|8986.2|8983.4|8989.4|8986.6|8986.2|8983.4|89
1644504500000|2022-02-10 14:48:20|8985.8|8983|8981.6|8978.8|8986.7|8983.9|8979.6|8976.8|189
1644504510000|2022-02-10 14:48:30|8981.7|8978.9|8986.1|8983.3|8987.2|8984.4|8981.7|8978.9|92
1644504520000|2022-02-10 14:48:40|8986.2|8983.4|8986.1|8983.3|8987.6|8984.8|8985.1|8982.3|69
1644504530000|2022-02-10 14:48:50|8985.9|8983.1|8978.2|8975.4|8985.9|8983.1|8977.2|8974.4|180
1644504540000|2022-02-10 14:49:00|8978.6|8975.8|8980.8|8978|8981.2|8978.4|8977.6|8974.8|196
1644504550000|2022-02-10 14:49:10|8980.9|8978.1|8985.9|8983.1|8987.4|8984.6|8980.9|8978.1|103
1644504560000|2022-02-10 14:49:20|8986.3|8983.5|8994.5|8991.7|8994.5|8991.7|8986.3|8983.5|292
1644504570000|2022-02-10 14:49:30|8994.2|8991.4|8991.2|8988.4|8994.2|8991.4|8990.7|8987.9|92
1644504580000|2022-02-10 14:49:40|8990.8|8988|8990.2|8987.4|8992.3|8989.5|8989.2|8986.4|123
1644504590000|2022-02-10 14:49:50|8989.8|8987|8986.5|8983.7|8990.2|8987.4|8984.7|8981.9|204
1644504600000|2022-02-10 14:50:00|8986.9|8984.1|8988.7|8985.9|8989.8|8987|8986.5|8983.7|203
1644504610000|2022-02-10 14:50:10|8988.8|8986|8991.2|8988.4|8992.9|8990.1|8988.5|8985.7|243
1644504620000|2022-02-10 14:50:20|8991.5|8988.7|8992.2|8989.4|8992.9|8990.1|8991.2|8988.4|139
1644504630000|2022-02-10 14:50:30|8992.8|8990|8992.2|8989.4|8993.2|8990.4|8991.8|8989|108
1644504640000|2022-02-10 14:50:40|8992.4|8989.6|8990.5|8987.7|8992.8|8990|8988.8|8986|88
1644504650000|2022-02-10 14:50:50|8989.5|8986.7|8990.3|8987.5|8992.8|8990|8989.2|8986.4|69
1644504660000|2022-02-10 14:51:00|8990.7|8987.9|8996.3|8993.5|8996.8|8994|8990.2|8987.4|227
1644504670000|2022-02-10 14:51:10|8996.4|8993.6|8990.7|8987.9|8997.3|8994.5|8989.2|8986.4|165
1644504680000|2022-02-10 14:51:20|8990.8|8988|8990.2|8987.4|8995.4|8992.6|8990.2|8987.4|65
1644504690000|2022-02-10 14:51:30|8991.2|8988.4|8989.2|8986.4|8992.4|8989.6|8988.2|8985.4|89
1644504700000|2022-02-10 14:51:40|8988.8|8986|8991.8|8989|8992.8|8990|8988.8|8986|42
1644504710000|2022-02-10 14:51:50|8992.2|8989.4|8993.8|8991|8994.8|8992|8991.8|8989|147
1644504720000|2022-02-10 14:52:00|8993.3|8990.5|8999.8|8997|9001.8|8999|8992.9|8990.1|195
1644504730000|2022-02-10 14:52:10|8999.9|8997.1|9000.9|8998.1|9001.4|8998.6|8999.4|8996.6|168
1644504740000|2022-02-10 14:52:20|9001|8998.2|8997.8|8995|9002.4|8999.6|8997.8|8995|138
1644504750000|2022-02-10 14:52:30|8997.9|8995.1|8995.8|8993|8998.8|8996|8995.8|8993|139
1644504760000|2022-02-10 14:52:40|8996.2|8993.4|8997.8|8995|8998.8|8996|8996.2|8993.4|77
1644504770000|2022-02-10 14:52:50|8998|8995.2|8993.2|8990.4|8999.4|8996.6|8993.2|8990.4|90
1644504780000|2022-02-10 14:53:00|8993.4|8990.6|8996.7|8993.9|8997.7|8994.9|8993.4|8990.6|130
1644504790000|2022-02-10 14:53:10|8996.8|8994|8993.8|8991|8998.8|8996|8993.2|8990.4|161
1644504800000|2022-02-10 14:53:20|8993.3|8990.5|8995.8|8993|8998.4|8995.6|8992.8|8990|108
1644504810000|2022-02-10 14:53:30|8995.3|8992.5|8992.8|8990|8996.8|8994|8990.8|8988|66
1644504820000|2022-02-10 14:53:40|8992.4|8989.6|8994.4|8991.6|8994.5|8991.7|8992.4|8989.6|73
1644504830000|2022-02-10 14:53:50|8993.7|8990.9|8992.7|8989.9|8993.7|8990.9|8989.9|8987.1|204
1644504840000|2022-02-10 14:54:00|8993|8990.2|8992.7|8989.9|8995.4|8992.6|8992.5|8989.7|133
1644504850000|2022-02-10 14:54:10|8993|8990.2|8989.9|8987.1|8995.7|8992.9|8989.9|8987.1|107
1644504860000|2022-02-10 14:54:20|8989.5|8986.7|8990.5|8987.7|8991.2|8988.4|8988.9|8986.1|70
1644504870000|2022-02-10 14:54:30|8990.2|8987.4|8988.5|8985.7|8990.2|8987.4|8987.2|8984.4|79
1644504880000|2022-02-10 14:54:40|8988.2|8985.4|8989.5|8986.7|8989.8|8987|8987.5|8984.7|40
1644504890000|2022-02-10 14:54:50|8989.3|8986.5|8984.9|8982.1|8990|8987.2|8984.9|8982.1|121
1644504900000|2022-02-10 14:55:00|8984.5|8981.7|8981.5|8978.7|8984.5|8981.7|8979.8|8977|160
1644504910000|2022-02-10 14:55:10|8980.9|8978.1|8979.9|8977.1|8980.9|8978.1|8976.9|8974.1|280
1644504920000|2022-02-10 14:55:20|8979.8|8977|8980.3|8977.5|8981.5|8978.7|8977.3|8974.5|563
1644504930000|2022-02-10 14:55:30|8980.4|8977.6|8981.3|8978.5|8984.3|8981.5|8980.4|8977.6|67
1644504940000|2022-02-10 14:55:40|8980.9|8978.1|8977.9|8975.1|8981.9|8979.1|8977.9|8975.1|92
1644504950000|2022-02-10 14:55:50|8978.3|8975.5|8978.3|8975.5|8980.3|8977.5|8977.3|8974.5|61
1644504960000|2022-02-10 14:56:00|8978.7|8975.9|8977.3|8974.5|8981.3|8978.5|8977.3|8974.5|100
1644504970000|2022-02-10 14:56:10|8976.8|8974|8976.3|8973.5|8977.3|8974.5|8975.3|8972.5|109
1644504980000|2022-02-10 14:56:20|8975.7|8972.9|8972.7|8969.9|8975.7|8972.9|8972.3|8969.5|98
1644504990000|2022-02-10 14:56:30|8973.3|8970.5|8974.8|8972|8976.3|8973.5|8972.7|8969.9|107
1644505000000|2022-02-10 14:56:40|8974.9|8972.1|8972.7|8969.9|8975.3|8972.5|8971.9|8969.1|49
1644505010000|2022-02-10 14:56:50|8972.3|8969.5|8973.4|8970.6|8975.9|8973.1|8972.3|8969.5|80
1644505020000|2022-02-10 14:57:00|8973.3|8970.5|8972.2|8969.4|8975.4|8972.6|8972|8969.2|245
1644505030000|2022-02-10 14:57:10|8972|8969.2|8974.7|8971.9|8974.7|8971.9|8970|8967.2|124
1644505040000|2022-02-10 14:57:20|8975.7|8972.9|8971.7|8968.9|8977.3|8974.5|8971.2|8968.4|123
1644505050000|2022-02-10 14:57:30|8971.4|8968.6|8970.8|8968|8972.7|8969.9|8968.7|8965.9|113
1644505060000|2022-02-10 14:57:40|8970.7|8967.9|8972.3|8969.5|8972.9|8970.1|8970.3|8967.5|110
1644505070000|2022-02-10 14:57:50|8972.7|8969.9|8971.2|8968.4|8972.9|8970.1|8970|8967.2|35
1644505080000|2022-02-10 14:58:00|8970.8|8968|8973|8970.2|8975.2|8972.4|8970.8|8968|68
1644505090000|2022-02-10 14:58:10|8973.3|8970.5|8974|8971.2|8976|8973.2|8973|8970.2|51
1644505100000|2022-02-10 14:58:20|8974.4|8971.6|8976|8973.2|8976|8973.2|8974|8971.2|24
1644505110000|2022-02-10 14:58:30|8975.4|8972.6|8973|8970.2|8976.4|8973.6|8973|8970.2|67
1644505120000|2022-02-10 14:58:40|8973.3|8970.5|8978.4|8975.6|8979|8976.2|8973.3|8970.5|83
1644505130000|2022-02-10 14:58:50|8978.3|8975.5|8979|8976.2|8979.7|8976.9|8978.3|8975.5|42
1644505140000|2022-02-10 14:59:00|8978.7|8975.9|8975.5|8972.7|8979|8976.2|8973.5|8970.7|78
1644505150000|2022-02-10 14:59:10|8975|8972.2|8973|8970.2|8975.5|8972.7|8972|8969.2|84
1644505160000|2022-02-10 14:59:20|8973.2|8970.4|8972.4|8969.6|8974|8971.2|8971.7|8968.9|52
1644505170000|2022-02-10 14:59:30|8972.7|8969.9|8974.4|8971.6|8974.5|8971.7|8971.4|8968.6|95
1644505180000|2022-02-10 14:59:40|8974|8971.2|8974|8971.2|8975|8972.2|8973|8970.2|40
1644505190000|2022-02-10 14:59:50|8974.5|8971.7|8972|8969.2|8976|8973.2|8972|8969.2|51
1644505200000|2022-02-10 15:00:00|8972.5|8969.7|8973.5|8970.7|8977|8974.2|8972.2|8969.4|108
1644505210000|2022-02-10 15:00:10|8973.7|8970.9|8975.6|8972.8|8976|8973.2|8971.4|8968.6|152
1644505220000|2022-02-10 15:00:20|8975|8972.2|8974.3|8971.5|8975|8972.2|8972|8969.2|95
1644505230000|2022-02-10 15:00:30|8974.4|8971.6|8978.9|8976.1|8979.9|8977.1|8973.9|8971.1|378
1644505240000|2022-02-10 15:00:40|8979.4|8976.6|8977.4|8974.6|8981.9|8979.1|8977.4|8974.6|67
1644505250000|2022-02-10 15:00:50|8977.3|8974.5|8979.9|8977.1|8979.9|8977.1|8977.3|8974.5|17
1644505260000|2022-02-10 15:01:00|8980|8977.2|8979.9|8977.1|8982.9|8980.1|8979.4|8976.6|97
1644505270000|2022-02-10 15:01:10|8980.3|8977.5|8980.4|8977.6|8980.9|8978.1|8978.9|8976.1|468
1644505280000|2022-02-10 15:01:20|8980.5|8977.7|8983.3|8980.5|8983.4|8980.6|8980.4|8977.6|41
1644505290000|2022-02-10 15:01:30|8983.9|8981.1|8984.9|8982.1|8986.9|8984.1|8983.9|8981.1|109
1644505300000|2022-02-10 15:01:40|8985.9|8983.1|8985.3|8982.5|8987.1|8984.3|8984.9|8982.1|66
1644505310000|2022-02-10 15:01:50|8984.9|8982.1|8984.9|8982.1|8985.9|8983.1|8983.9|8981.1|74
1644505320000|2022-02-10 15:02:00|8985.9|8983.1|8980.3|8977.5|8985.9|8983.1|8979.9|8977.1|151
1644505330000|2022-02-10 15:02:10|8980.8|8978|8981.3|8978.5|8981.9|8979.1|8979.8|8977|46
1644505340000|2022-02-10 15:02:20|8981.8|8979|8980.9|8978.1|8982.3|8979.5|8980.3|8977.5|44
1644505350000|2022-02-10 15:02:30|8981.3|8978.5|8981.3|8978.5|8982.6|8979.8|8980.5|8977.7|27
1644505360000|2022-02-10 15:02:40|8981.5|8978.7|8980.3|8977.5|8981.9|8979.1|8980.3|8977.5|47
1644505370000|2022-02-10 15:02:50|8980.9|8978.1|8983.9|8981.1|8983.9|8981.1|8980.6|8977.8|49
1644505380000|2022-02-10 15:03:00|8984.1|8981.3|8985.9|8983.1|8986.8|8984|8984.1|8981.3|96
1644505390000|2022-02-10 15:03:10|8986.1|8983.3|8984.9|8982.1|8986.9|8984.1|8983.9|8981.1|62
1644505400000|2022-02-10 15:03:20|8984.8|8982|8985.3|8982.5|8986.9|8984.1|8984.4|8981.6|59
1644505410000|2022-02-10 15:03:30|8984.9|8982.1|8984.9|8982.1|8985.9|8983.1|8982.9|8980.1|42
1644505420000|2022-02-10 15:03:40|8985.1|8982.3|8983.9|8981.1|8985.9|8983.1|8982.9|8980.1|40
1644505430000|2022-02-10 15:03:50|8984.3|8981.5|8982.4|8979.6|8984.9|8982.1|8981.9|8979.1|49
1644505440000|2022-02-10 15:04:00|8982.5|8979.7|8984.9|8982.1|8986.9|8984.1|8982.5|8979.7|72
1644505450000|2022-02-10 15:04:10|8985.3|8982.5|8985.3|8982.5|8987.9|8985.1|8984.9|8982.1|112
1644505460000|2022-02-10 15:04:20|8985.4|8982.6|8983.9|8981.1|8985.9|8983.1|8982.9|8980.1|34
1644505470000|2022-02-10 15:04:30|8984.3|8981.5|8986.4|8983.6|8986.9|8984.1|8983.9|8981.1|28
1644505480000|2022-02-10 15:04:40|8986.9|8984.1|8985.9|8983.1|8986.9|8984.1|8984.9|8982.1|11
1644505490000|2022-02-10 15:04:50|8986.3|8983.5|8986.9|8984.1|8986.9|8984.1|8985.9|8983.1|28
1644505500000|2022-02-10 15:05:00|8987.1|8984.3|8996.9|8994.1|8997.4|8994.6|8987.1|8984.3|612
1644505510000|2022-02-10 15:05:10|8996.3|8993.5|8992.9|8990.1|8996.4|8993.6|8990.9|8988.1|68
1644505520000|2022-02-10 15:05:20|8992.5|8989.7|8996.4|8993.6|8996.9|8994.1|8992.5|8989.7|81
1644505530000|2022-02-10 15:05:30|8996.9|8994.1|9000.9|8998.1|9003.9|9001.1|8994.9|8992.1|169
1644505540000|2022-02-10 15:05:40|9001.3|8998.5|9011.4|9008.6|9012.1|9009.3|9000.9|8998.1|721
1644505550000|2022-02-10 15:05:50|9011.1|9008.3|9009.4|9006.6|9012.1|9009.3|9008.7|9005.9|147
1644505560000|2022-02-10 15:06:00|9008.9|9006.1|9012.7|9009.9|9013.4|9010.6|9008.9|9006.1|294
1644505570000|2022-02-10 15:06:10|9012.4|9009.6|9006.2|9003.4|9012.4|9009.6|9003.4|9000.6|177
1644505580000|2022-02-10 15:06:20|9005.9|9003.1|9004.7|9001.9|9007.4|9004.6|9003.7|9000.9|131
1644505590000|2022-02-10 15:06:30|9005|9002.2|9004.4|9001.6|9006.7|9003.9|9002.7|8999.9|93
1644505600000|2022-02-10 15:06:40|9004.1|9001.3|9003.4|9000.6|9004.4|9001.6|9001.4|8998.6|78
1644505610000|2022-02-10 15:06:50|9003.5|9000.7|9010.4|9007.6|9011.4|9008.6|9003.5|9000.7|131
1644505620000|2022-02-10 15:07:00|9011.2|9008.4|9010.7|9007.9|9013.4|9010.6|9010.1|9007.3|163
1644505630000|2022-02-10 15:07:10|9010.9|9008.1|9006.2|9003.4|9011.4|9008.6|9005.1|9002.3|72
1644505640000|2022-02-10 15:07:20|9006.4|9003.6|9008.7|9005.9|9009.7|9006.9|9006.4|9003.6|49
1644505650000|2022-02-10 15:07:30|9008.9|9006.1|9017.2|9014.4|9021.3|9018.5|9008.9|9006.1|1515
1644505660000|2022-02-10 15:07:40|9017.7|9014.9|9015.2|9012.4|9018.3|9015.5|9014.7|9011.9|141
1644505670000|2022-02-10 15:07:50|9015.3|9012.5|9016.7|9013.9|9018.6|9015.8|9015.3|9012.5|255
1644505680000|2022-02-10 15:08:00|9017.1|9014.3|9021.7|9018.9|9022.3|9019.5|9017.1|9014.3|176
1644505690000|2022-02-10 15:08:10|9021.3|9018.5|9022|9019.2|9025.3|9022.5|9021|9018.2|311
1644505700000|2022-02-10 15:08:20|9022.3|9019.5|9023.7|9020.9|9024.7|9021.9|9021.3|9018.5|291
1644505710000|2022-02-10 15:08:30|9024|9021.2|9023.3|9020.5|9027.7|9024.9|9021.7|9018.9|197
1644505720000|2022-02-10 15:08:40|9023.7|9020.9|9026|9023.2|9026.6|9023.8|9023.7|9020.9|341
1644505730000|2022-02-10 15:08:50|9026.6|9023.8|9029.2|9026.4|9029.6|9026.8|9025|9022.2|194
1644505740000|2022-02-10 15:09:00|9029.1|9026.3|9032.2|9029.4|9035.8|9033|9029.1|9026.3|429
1644505750000|2022-02-10 15:09:10|9032.5|9029.7|9036.7|9033.9|9038.2|9035.4|9030.7|9027.9|350
1644505760000|2022-02-10 15:09:20|9036.6|9033.8|9035.1|9032.3|9036.6|9033.8|9033.6|9030.8|160
1644505770000|2022-02-10 15:09:30|9035|9032.2|9036.2|9033.4|9036.6|9033.8|9033.2|9030.4|132
1644505780000|2022-02-10 15:09:40|9037|9034.2|9036.6|9033.8|9038.2|9035.4|9035.2|9032.4|216
1644505790000|2022-02-10 15:09:50|9036.7|9033.9|9030.6|9027.8|9037.2|9034.4|9030.2|9027.4|166
1644505800000|2022-02-10 15:10:00|9030|9027.2|9033.7|9030.9|9035.2|9032.4|9030|9027.2|292
1644505810000|2022-02-10 15:10:10|9033.2|9030.4|9030.6|9027.8|9034.2|9031.4|9029.6|9026.8|80
1644505820000|2022-02-10 15:10:20|9030.8|9028|9032.6|9029.8|9032.6|9029.8|9028|9025.2|415
1644505830000|2022-02-10 15:10:30|9032.2|9029.4|9034.6|9031.8|9034.6|9031.8|9031.1|9028.3|123
1644505840000|2022-02-10 15:10:40|9034.7|9031.9|9031.1|9028.3|9034.7|9031.9|9030.6|9027.8|91
1644505850000|2022-02-10 15:10:50|9031.2|9028.4|9037.8|9035|9038.1|9035.3|9030.6|9027.8|600
1644505860000|2022-02-10 15:11:00|9037.5|9034.7|9040.8|9038|9044|9041.2|9037.5|9034.7|317
1644505870000|2022-02-10 15:11:10|9040.5|9037.7|9038.8|9036|9041.5|9038.7|9038.8|9036|70
1644505880000|2022-02-10 15:11:20|9039.5|9036.7|9038.5|9035.7|9041|9038.2|9038.5|9035.7|65
1644505890000|2022-02-10 15:11:30|9038|9035.2|9039.5|9036.7|9041.5|9038.7|9037.5|9034.7|109
1644505900000|2022-02-10 15:11:40|9039|9036.2|9037.3|9034.5|9039|9036.2|9035.5|9032.7|79
1644505910000|2022-02-10 15:11:50|9037|9034.2|9039|9036.2|9039|9036.2|9035.3|9032.5|42
1644505920000|2022-02-10 15:12:00|9039.3|9036.5|9037.4|9034.6|9040.1|9037.3|9036.4|9033.6|111
1644505930000|2022-02-10 15:12:10|9037.7|9034.9|9040.6|9037.8|9041.1|9038.3|9037.4|9034.6|60
1644505940000|2022-02-10 15:12:20|9041.1|9038.3|9038.6|9035.8|9041.1|9038.3|9036.9|9034.1|31
1644505950000|2022-02-10 15:12:30|9038.4|9035.6|9038.4|9035.6|9040.4|9037.6|9037.9|9035.1|70
1644505960000|2022-02-10 15:12:40|9038.6|9035.8|9039.4|9036.6|9040.1|9037.3|9037.8|9035|47
1644505970000|2022-02-10 15:12:50|9040.4|9037.6|9031.4|9028.6|9040.4|9037.6|9029.8|9027|166
1644505980000|2022-02-10 15:13:00|9031.3|9028.5|9032.3|9029.5|9035.4|9032.6|9031.3|9028.5|129
1644505990000|2022-02-10 15:13:10|9032.4|9029.6|9032.4|9029.6|9034.6|9031.8|9031.9|9029.1|89
1644506000000|2022-02-10 15:13:20|9032.6|9029.8|9031.4|9028.6|9033.8|9031|9029.4|9026.6|176
1644506010000|2022-02-10 15:13:30|9032.4|9029.6|9032.4|9029.6|9034.4|9031.6|9031.4|9028.6|61
1644506020000|2022-02-10 15:13:40|9032.1|9029.3|9035.4|9032.6|9036.4|9033.6|9031.4|9028.6|58
1644506030000|2022-02-10 15:13:50|9035.3|9032.5|9031.8|9029|9036.4|9033.6|9030.8|9028|50
1644506040000|2022-02-10 15:14:00|9032.4|9029.6|9029.8|9027|9033.4|9030.6|9028.8|9026|48
1644506050000|2022-02-10 15:14:10|9029.4|9026.6|9026.8|9024|9030.8|9028|9023.8|9021|447
1644506060000|2022-02-10 15:14:20|9026.2|9023.4|9023.2|9020.4|9026.8|9024|9022.8|9020|361
1644506070000|2022-02-10 15:14:30|9022.8|9020|9022.4|9019.6|9024.4|9021.6|9021.8|9019|120
1644506080000|2022-02-10 15:14:40|9022.8|9020|9022.6|9019.8|9023.8|9021|9020.1|9017.3|105
1644506090000|2022-02-10 15:14:50|9022.4|9019.6|9020.8|9018|9024.1|9021.3|9018.7|9015.9|155
1644506100000|2022-02-10 15:15:00|9020.9|9018.1|9019.7|9016.9|9026.4|9023.6|9019.6|9016.8|181
1644506110000|2022-02-10 15:15:10|9019.9|9017.1|9023.4|9020.6|9024.4|9021.6|9019.9|9017.1|130
1644506120000|2022-02-10 15:15:20|9024.2|9021.4|9017.4|9014.6|9024.4|9021.6|9016.8|9014|91
1644506130000|2022-02-10 15:15:30|9017.2|9014.4|9017.8|9015|9018.8|9016|9015.4|9012.6|108
1644506140000|2022-02-10 15:15:40|9018.2|9015.4|9016.8|9014|9020.2|9017.4|9016.6|9013.8|178
1644506150000|2022-02-10 15:15:50|9016.6|9013.8|9018.3|9015.5|9018.3|9015.5|9015.8|9013|126
1644506160000|2022-02-10 15:16:00|9018.4|9015.6|9015.4|9012.6|9021.1|9018.3|9015.1|9012.3|93
1644506170000|2022-02-10 15:16:10|9015.8|9013|9015.4|9012.6|9016.8|9014|9014.8|9012|60
1644506180000|2022-02-10 15:16:20|9015.8|9013|9012.8|9010|9017.4|9014.6|9009.6|9006.8|227
1644506190000|2022-02-10 15:16:30|9012.9|9010.1|9016.8|9014|9017.8|9015|9012.2|9009.4|60
1644506200000|2022-02-10 15:16:40|9016.6|9013.8|9014.8|9012|9017.8|9015|9014.8|9012|50
1644506210000|2022-02-10 15:16:50|9014.7|9011.9|9014.2|9011.4|9015.2|9012.4|9012.7|9009.9|46
1644506220000|2022-02-10 15:17:00|9014.3|9011.5|9017.4|9014.6|9017.4|9014.6|9013.2|9010.4|304
1644506230000|2022-02-10 15:17:10|9016.8|9014|9013.8|9011|9017.4|9014.6|9010.9|9008.1|132
1644506240000|2022-02-10 15:17:20|9013.4|9010.6|9012.8|9010|9014.8|9012|9011.8|9009|51
1644506250000|2022-02-10 15:17:30|9012.4|9009.6|9010.8|9008|9012.4|9009.6|9009.8|9007|89
1644506260000|2022-02-10 15:17:40|9010.4|9007.6|9010.4|9007.6|9012.8|9010|9010.4|9007.6|219
1644506270000|2022-02-10 15:17:50|9010.8|9008|9013.8|9011|9013.9|9011.1|9010.4|9007.6|88
1644506280000|2022-02-10 15:18:00|9014.3|9011.5|9015.8|9013|9017.4|9014.6|9014.3|9011.5|133
1644506290000|2022-02-10 15:18:10|9015.4|9012.6|9016.4|9013.6|9016.4|9013.6|9013.8|9011|204
1644506300000|2022-02-10 15:18:20|9016.8|9014|9017.4|9014.6|9020.4|9017.6|9016.8|9014|80
1644506310000|2022-02-10 15:18:30|9017.2|9014.4|9017.3|9014.5|9019.4|9016.6|9016.8|9014|251
1644506320000|2022-02-10 15:18:40|9017.4|9014.6|9016.2|9013.4|9017.8|9015|9015.8|9013|26
1644506330000|2022-02-10 15:18:50|9016.4|9013.6|9020.1|9017.3|9020.1|9017.3|9016.4|9013.6|36
1644506340000|2022-02-10 15:19:00|9020.4|9017.6|9018.4|9015.6|9020.8|9018|9017.4|9014.6|216
1644506350000|2022-02-10 15:19:10|9018.8|9016|9025.1|9022.3|9025.1|9022.3|9018.4|9015.6|67
1644506360000|2022-02-10 15:19:20|9024.9|9022.1|9028.1|9025.3|9028.1|9025.3|9024.4|9021.6|103
1644506370000|2022-02-10 15:19:30|9028.4|9025.6|9027.4|9024.6|9030|9027.2|9027|9024.2|124
1644506380000|2022-02-10 15:19:40|9027|9024.2|9019.2|9016.4|9029|9026.2|9018.2|9015.4|361
1644506390000|2022-02-10 15:19:50|9017.6|9014.8|9019.4|9016.6|9020.6|9017.8|9017.3|9014.5|101
1644506400000|2022-02-10 15:20:00|9019.1|9016.3|9020.9|9018.1|9020.9|9018.1|9018.6|9015.8|25
1644506410000|2022-02-10 15:20:10|9020.6|9017.8|9023.9|9021.1|9024.1|9021.3|9020.6|9017.8|24
1644506420000|2022-02-10 15:20:20|9024.1|9021.3|9016.8|9014|9024.4|9021.6|9014.9|9012.1|126
1644506430000|2022-02-10 15:20:30|9016.9|9014.1|9018.9|9016.1|9018.9|9016.1|9016.3|9013.5|38
1644506440000|2022-02-10 15:20:40|9019.9|9017.1|9018.4|9015.6|9020.3|9017.5|9017.9|9015.1|82
1644506450000|2022-02-10 15:20:50|9018.6|9015.8|9018.4|9015.6|9018.6|9015.8|9017.9|9015.1|14
1644506460000|2022-02-10 15:21:00|9018.9|9016.1|9019.9|9017.1|9021.1|9018.3|9018.9|9016.1|40
1644506470000|2022-02-10 15:21:10|9020.3|9017.5|9021.9|9019.1|9021.9|9019.1|9019.9|9017.1|32
1644506480000|2022-02-10 15:21:20|9021.6|9018.8|9024.9|9022.1|9025.6|9022.8|9020.9|9018.1|91
1644506490000|2022-02-10 15:21:30|9024.6|9021.8|9027.9|9025.1|9028.9|9026.1|9024.6|9021.8|67
1644506500000|2022-02-10 15:21:40|9028.3|9025.5|9034.2|9031.4|9034.8|9032|9027.3|9024.5|124
1644506510000|2022-02-10 15:21:50|9033.7|9030.9|9034.2|9031.4|9034.2|9031.4|9033.2|9030.4|52
1644506520000|2022-02-10 15:22:00|9034.6|9031.8|9036.1|9033.3|9036.6|9033.8|9034.2|9031.4|73
1644506530000|2022-02-10 15:22:10|9036.2|9033.4|9037.2|9034.4|9038.2|9035.4|9036.2|9033.4|46
1644506540000|2022-02-10 15:22:20|9036.6|9033.8|9033.6|9030.8|9036.6|9033.8|9033.2|9030.4|84
1644506550000|2022-02-10 15:22:30|9033.2|9030.4|9032.5|9029.7|9035.2|9032.4|9032.5|9029.7|61
1644506560000|2022-02-10 15:22:40|9032.2|9029.4|9033.2|9030.4|9033.2|9030.4|9031.2|9028.4|30
1644506570000|2022-02-10 15:22:50|9032.7|9029.9|9033.8|9031|9034|9031.2|9032.2|9029.4|32
1644506580000|2022-02-10 15:23:00|9033.7|9030.9|9036.2|9033.4|9037.2|9034.4|9032.5|9029.7|50
1644506590000|2022-02-10 15:23:10|9036.4|9033.6|9037.5|9034.7|9037.7|9034.9|9035.2|9032.4|51
1644506600000|2022-02-10 15:23:20|9037.7|9034.9|9038.4|9035.6|9038.8|9036|9036.2|9033.4|365
1644506610000|2022-02-10 15:23:30|9037.9|9035.1|9038.4|9035.6|9038.8|9036|9036.8|9034|177
1644506620000|2022-02-10 15:23:40|9038.8|9036|9038.8|9036|9039.8|9037|9038.8|9036|118
1644506630000|2022-02-10 15:23:50|9038.4|9035.6|9038.8|9036|9039.8|9037|9037.8|9035|31
1644506640000|2022-02-10 15:24:00|9038.9|9036.1|9037.8|9035|9039.8|9037|9036.8|9034|57
1644506650000|2022-02-10 15:24:10|9037.4|9034.6|9039.4|9036.6|9039.8|9037|9036.8|9034|112
1644506660000|2022-02-10 15:24:20|9039.5|9036.7|9035.3|9032.5|9040.4|9037.6|9034.3|9031.5|112
1644506670000|2022-02-10 15:24:30|9035.4|9032.6|9038.4|9035.6|9039.4|9036.6|9035.4|9032.6|82
1644506680000|2022-02-10 15:24:40|9038.3|9035.5|9037.4|9034.6|9039.4|9036.6|9037|9034.2|29
1644506690000|2022-02-10 15:24:50|9036.9|9034.1|9037.4|9034.6|9038.4|9035.6|9036.9|9034.1|36
1644506700000|2022-02-10 15:25:00|9038|9035.2|9036.4|9033.6|9038.4|9035.6|9036.4|9033.6|23
1644506710000|2022-02-10 15:25:10|9036.8|9034|9036.8|9034|9037.4|9034.6|9036|9033.2|77
1644506720000|2022-02-10 15:25:20|9036.4|9033.6|9035.4|9032.6|9037|9034.2|9033.8|9031|48
1644506730000|2022-02-10 15:25:30|9035.9|9033.1|9037.7|9034.9|9038|9035.2|9035.9|9033.1|119
1644506740000|2022-02-10 15:25:40|9038|9035.2|9038|9035.2|9038|9035.2|9036.7|9033.9|52
1644506750000|2022-02-10 15:25:50|9038.7|9035.9|9038.2|9035.4|9039|9036.2|9037.7|9034.9|71
1644506760000|2022-02-10 15:26:00|9038.5|9035.7|9034.8|9032|9038.5|9035.7|9034.8|9032|39
1644506770000|2022-02-10 15:26:10|9034|9031.2|9032.8|9030|9034.4|9031.6|9032.8|9030|37
1644506780000|2022-02-10 15:26:20|9032.9|9030.1|9031.8|9029|9033.3|9030.5|9029.3|9026.5|430
1644506790000|2022-02-10 15:26:30|9031.9|9029.1|9032|9029.2|9032.4|9029.6|9030.5|9027.7|46
1644506800000|2022-02-10 15:26:40|9031.9|9029.1|9031.4|9028.6|9032.4|9029.6|9031.4|9028.6|29
1644506810000|2022-02-10 15:26:50|9031.9|9029.1|9031.9|9029.1|9032.4|9029.6|9030.4|9027.6|55
1644506820000|2022-02-10 15:27:00|9032|9029.2|9031.3|9028.5|9032.4|9029.6|9029.8|9027|36
1644506830000|2022-02-10 15:27:10|9031.4|9028.6|9026.4|9023.6|9031.8|9029|9026.4|9023.6|178
1644506840000|2022-02-10 15:27:20|9026.8|9024|9022.4|9019.6|9026.9|9024.1|9021.8|9019|81
1644506850000|2022-02-10 15:27:30|9023.8|9021|9023.8|9021|9023.9|9021.1|9022.3|9019.5|63
1644506860000|2022-02-10 15:27:40|9023.9|9021.1|9028.4|9025.6|9028.8|9026|9023.8|9021|51
1644506870000|2022-02-10 15:27:50|9028.8|9026|9028.2|9025.4|9028.8|9026|9026.8|9024|30
1644506880000|2022-02-10 15:28:00|9027.4|9024.6|9027.4|9024.6|9030.9|9028.1|9026.4|9023.6|95
1644506890000|2022-02-10 15:28:10|9027.3|9024.5|9026.5|9023.7|9027.3|9024.5|9026.4|9023.6|15
1644506900000|2022-02-10 15:28:20|9026.9|9024.1|9025.8|9023|9027.9|9025.1|9025.8|9023|39
1644506910000|2022-02-10 15:28:30|9026.3|9023.5|9026.4|9023.6|9026.4|9023.6|9025.4|9022.6|15
1644506920000|2022-02-10 15:28:40|9026.5|9023.7|9025.5|9022.7|9026.5|9023.7|9025.4|9022.6|26
1644506930000|2022-02-10 15:28:50|9025.9|9023.1|9026.5|9023.7|9027|9024.2|9025.4|9022.6|15
1644506940000|2022-02-10 15:29:00|9026.6|9023.8|9029.5|9026.7|9030|9027.2|9026.6|9023.8|23
1644506950000|2022-02-10 15:29:10|9029.6|9026.8|9032|9029.2|9032|9029.2|9029.6|9026.8|38
1644506960000|2022-02-10 15:29:20|9032.6|9029.8|9034|9031.2|9034|9031.2|9032.6|9029.8|158
1644506970000|2022-02-10 15:29:30|9033.6|9030.8|9033.6|9030.8|9034.6|9031.8|9033.6|9030.8|93
1644506980000|2022-02-10 15:29:40|9033.5|9030.7|9033.5|9030.7|9033.6|9030.8|9032.5|9029.7|53
1644506990000|2022-02-10 15:29:50|9033|9030.2|9032.5|9029.7|9033.6|9030.8|9032|9029.2|63
1644507000000|2022-02-10 15:30:00|9032.6|9029.8|9034.1|9031.3|9035|9032.2|9032.6|9029.8|50
1644507010000|2022-02-10 15:30:10|9033.8|9031|9033|9030.2|9034.3|9031.5|9032.6|9029.8|19
1644507020000|2022-02-10 15:30:20|9033.1|9030.3|9034.4|9031.6|9035.1|9032.3|9033.1|9030.3|53
1644507030000|2022-02-10 15:30:30|9033.6|9030.8|9035.3|9032.5|9035.6|9032.8|9033.6|9030.8|57
1644507040000|2022-02-10 15:30:40|9035.6|9032.8|9034.6|9031.8|9035.6|9032.8|9033.1|9030.3|49
1644507050000|2022-02-10 15:30:50|9035.1|9032.3|9034.6|9031.8|9036.3|9033.5|9034.6|9031.8|103
1644507060000|2022-02-10 15:31:00|9035.1|9032.3|9031.6|9028.8|9035.6|9032.8|9031.6|9028.8|119
1644507070000|2022-02-10 15:31:10|9032|9029.2|9032.6|9029.8|9033.6|9030.8|9032|9029.2|69
1644507080000|2022-02-10 15:31:20|9032|9029.2|9033|9030.2|9034|9031.2|9031.1|9028.3|102
1644507090000|2022-02-10 15:31:30|9033.5|9030.7|9032.4|9029.6|9035|9032.2|9030|9027.2|233
1644507100000|2022-02-10 15:31:40|9032.6|9029.8|9032.6|9029.8|9036.3|9033.5|9032.3|9029.5|77
1644507110000|2022-02-10 15:31:50|9033|9030.2|9032|9029.2|9034.3|9031.5|9032|9029.2|29
1644507120000|2022-02-10 15:32:00|9032.1|9029.3|9029|9026.2|9034.6|9031.8|9028.6|9025.8|105
1644507130000|2022-02-10 15:32:10|9028.6|9025.8|9027.6|9024.8|9028.6|9025.8|9024.6|9021.8|110
1644507140000|2022-02-10 15:32:20|9027.3|9024.5|9028.6|9025.8|9029.1|9026.3|9027.3|9024.5|20
1644507150000|2022-02-10 15:32:30|9028.9|9026.1|9029.6|9026.8|9030.8|9028|9028.9|9026.1|53
1644507160000|2022-02-10 15:32:40|9029.8|9027|9029|9026.2|9030.6|9027.8|9026.5|9023.7|161
1644507170000|2022-02-10 15:32:50|9028.9|9026.1|9031|9028.2|9031|9028.2|9028|9025.2|77
1644507180000|2022-02-10 15:33:00|9031.4|9028.6|9025.6|9022.8|9031.4|9028.6|9025.4|9022.6|85
1644507190000|2022-02-10 15:33:10|9026.4|9023.6|9023.4|9020.6|9026.9|9024.1|9022.4|9019.6|75
1644507200000|2022-02-10 15:33:20|9023.8|9021|9024|9021.2|9025.4|9022.6|9023.4|9020.6|44
1644507210000|2022-02-10 15:33:30|9023.9|9021.1|9023.4|9020.6|9024|9021.2|9022.3|9019.5|96
1644507220000|2022-02-10 15:33:40|9023|9020.2|9024.5|9021.7|9025|9022.2|9022|9019.2|68
1644507230000|2022-02-10 15:33:50|9024.4|9021.6|9027|9024.2|9027|9024.2|9024.4|9021.6|47
1644507240000|2022-02-10 15:34:00|9026.6|9023.8|9027.5|9024.7|9030|9027.2|9026.4|9023.6|72
1644507250000|2022-02-10 15:34:10|9027.4|9024.6|9026.4|9023.6|9027.5|9024.7|9025.4|9022.6|11
1644507260000|2022-02-10 15:34:20|9026|9023.2|9025.4|9022.6|9026.4|9023.6|9025.4|9022.6|32
1644507270000|2022-02-10 15:34:30|9026|9023.2|9026.8|9024|9027.4|9024.6|9025.9|9023.1|18
1644507280000|2022-02-10 15:34:40|9026|9023.2|9025.4|9022.6|9026|9023.2|9025.4|9022.6|5
1644507290000|2022-02-10 15:34:50|9025.3|9022.5|9025.8|9023|9027.4|9024.6|9024.9|9022.1|63
1644507300000|2022-02-10 15:35:00|9025.4|9022.6|9019.8|9017|9026.4|9023.6|9019.3|9016.5|171
1644507310000|2022-02-10 15:35:10|9019.4|9016.6|9023.4|9020.6|9023.4|9020.6|9019.4|9016.6|52
1644507320000|2022-02-10 15:35:20|9023.8|9021|9024.4|9021.6|9025.8|9023|9023.4|9020.6|129
1644507330000|2022-02-10 15:35:30|9025|9022.2|9023.8|9021|9026.3|9023.5|9023.8|9021|82
1644507340000|2022-02-10 15:35:40|9024.8|9022|9027.8|9025|9027.8|9025|9024.1|9021.3|56
1644507350000|2022-02-10 15:35:50|9028.8|9026|9031.5|9028.7|9031.5|9028.7|9028.1|9025.3|84
1644507360000|2022-02-10 15:36:00|9032|9029.2|9031.4|9028.6|9032|9029.2|9028.5|9025.7|63
1644507370000|2022-02-10 15:36:10|9031|9028.2|9030.8|9028|9031.5|9028.7|9030.4|9027.6|17
1644507380000|2022-02-10 15:36:20|9030.4|9027.6|9032|9029.2|9032|9029.2|9029.9|9027.1|26
1644507390000|2022-02-10 15:36:30|9031.9|9029.1|9031|9028.2|9032|9029.2|9031|9028.2|34
1644507400000|2022-02-10 15:36:40|9031.4|9028.6|9029.4|9026.6|9031.4|9028.6|9029.4|9026.6|48
1644507410000|2022-02-10 15:36:50|9028.8|9026|9029.3|9026.5|9029.4|9026.6|9027.8|9025|27
1644507420000|2022-02-10 15:37:00|9029.4|9026.6|9032.8|9030|9032.8|9030|9029.4|9026.6|83
1644507430000|2022-02-10 15:37:10|9032.4|9029.6|9032.8|9030|9033.8|9031|9031.8|9029|67
1644507440000|2022-02-10 15:37:20|9032.9|9030.1|9034.4|9031.6|9035|9032.2|9032.9|9030.1|123
1644507450000|2022-02-10 15:37:30|9034.8|9032|9031.4|9028.6|9035|9032.2|9030.8|9028|57
1644507460000|2022-02-10 15:37:40|9031.8|9029|9032.7|9029.9|9032.7|9029.9|9029.7|9026.9|53
1644507470000|2022-02-10 15:37:50|9032.9|9030.1|9032.4|9029.6|9033.7|9030.9|9032.4|9029.6|48
1644507480000|2022-02-10 15:38:00|9032.7|9029.9|9032.4|9029.6|9032.9|9030.1|9030.9|9028.1|19
1644507490000|2022-02-10 15:38:10|9032.7|9029.9|9033.1|9030.3|9033.2|9030.4|9032.4|9029.6|178
1644507500000|2022-02-10 15:38:20|9033.7|9030.9|9029.1|9026.3|9034.7|9031.9|9028.7|9025.9|115
1644507510000|2022-02-10 15:38:30|9029.2|9026.4|9029.7|9026.9|9030.1|9027.3|9029.1|9026.3|21
1644507520000|2022-02-10 15:38:40|9030.7|9027.9|9027.9|9025.1|9033.4|9030.6|9027.9|9025.1|125
1644507530000|2022-02-10 15:38:50|9028|9025.2|9028.9|9026.1|9030.3|9027.5|9027.9|9025.1|46
1644507540000|2022-02-10 15:39:00|9028.4|9025.6|9030|9027.2|9030.5|9027.7|9028.3|9025.5|45
1644507550000|2022-02-10 15:39:10|9029.9|9027.1|9030.5|9027.7|9030.9|9028.1|9029.9|9027.1|9
1644507560000|2022-02-10 15:39:20|9030.7|9027.9|9032.5|9029.7|9035.4|9032.6|9030.7|9027.9|141
1644507570000|2022-02-10 15:39:30|9032.4|9029.6|9030.9|9028.1|9032.5|9029.7|9030.9|9028.1|42
1644507580000|2022-02-10 15:39:40|9031|9028.2|9031.5|9028.7|9033|9030.2|9030.9|9028.1|23
1644507590000|2022-02-10 15:39:50|9031.9|9029.1|9030.9|9028.1|9032.5|9029.7|9030.9|9028.1|18
1644507600000|2022-02-10 15:40:00|9031.3|9028.5|9030.5|9027.7|9032.5|9029.7|9029.3|9026.5|56
1644507610000|2022-02-10 15:40:10|9030.3|9027.5|9028.9|9026.1|9030.3|9027.5|9028.3|9025.5|45
1644507620000|2022-02-10 15:40:20|9029.3|9026.5|9027.4|9024.6|9029.5|9026.7|9027.3|9024.5|15
1644507630000|2022-02-10 15:40:30|9027.3|9024.5|9030.9|9028.1|9030.9|9028.1|9027.3|9024.5|35
1644507640000|2022-02-10 15:40:40|9031.5|9028.7|9032.3|9029.5|9032.3|9029.5|9031.5|9028.7|35
1644507650000|2022-02-10 15:40:50|9031.9|9029.1|9030.9|9028.1|9031.9|9029.1|9030.9|9028.1|7
1644507660000|2022-02-10 15:41:00|9031.3|9028.5|9029.2|9026.4|9031.9|9029.1|9028.9|9026.1|35
1644507670000|2022-02-10 15:41:10|9029.7|9026.9|9028.7|9025.9|9029.9|9027.1|9028.2|9025.4|16
1644507680000|2022-02-10 15:41:20|9028.9|9026.1|9025.9|9023.1|9028.9|9026.1|9025.9|9023.1|21
1644507690000|2022-02-10 15:41:30|9026.2|9023.4|9030.9|9028.1|9030.9|9028.1|9025.9|9023.1|66
1644507700000|2022-02-10 15:41:40|9030.5|9027.7|9027.9|9025.1|9030.9|9028.1|9027.5|9024.7|28
1644507710000|2022-02-10 15:41:50|9027.5|9024.7|9027.1|9024.3|9027.9|9025.1|9024.9|9022.1|59
1644507720000|2022-02-10 15:42:00|9027.5|9024.7|9026.5|9023.7|9027.5|9024.7|9024.5|9021.7|55
1644507730000|2022-02-10 15:42:10|9026.2|9023.4|9024.9|9022.1|9026.5|9023.7|9024.9|9022.1|88
1644507740000|2022-02-10 15:42:20|9024.5|9021.7|9029.5|9026.7|9029.9|9027.1|9024.5|9021.7|102
1644507750000|2022-02-10 15:42:30|9029.6|9026.8|9031.1|9028.3|9031.5|9028.7|9029.5|9026.7|37
1644507760000|2022-02-10 15:42:40|9031|9028.2|9030.2|9027.4|9031|9028.2|9029.5|9026.7|51
1644507770000|2022-02-10 15:42:50|9030.1|9027.3|9029.1|9026.3|9031.1|9028.3|9029.1|9026.3|13
1644507780000|2022-02-10 15:43:00|9029.5|9026.7|9028.7|9025.9|9029.5|9026.7|9028.1|9025.3|27
1644507790000|2022-02-10 15:43:10|9029.5|9026.7|9029.1|9026.3|9029.7|9026.9|9029.1|9026.3|8
1644507800000|2022-02-10 15:43:20|9028.7|9025.9|9025.6|9022.8|9029.7|9026.9|9025.1|9022.3|47
1644507810000|2022-02-10 15:43:30|9025.1|9022.3|9027.1|9024.3|9028.1|9025.3|9024.5|9021.7|45
1644507820000|2022-02-10 15:43:40|9027.5|9024.7|9022.1|9019.3|9028.1|9025.3|9022.1|9019.3|93
1644507830000|2022-02-10 15:43:50|9022.5|9019.7|9023.2|9020.4|9024.6|9021.8|9022.5|9019.7|25
1644507840000|2022-02-10 15:44:00|9023.4|9020.6|9026.5|9023.7|9027.1|9024.3|9023.4|9020.6|48
1644507850000|2022-02-10 15:44:10|9026.7|9023.9|9025.1|9022.3|9027.6|9024.8|9025.1|9022.3|44
1644507860000|2022-02-10 15:44:20|9024.9|9022.1|9024|9021.2|9025|9022.2|9022.1|9019.3|75
1644507870000|2022-02-10 15:44:30|9024.1|9021.3|9025.1|9022.3|9025.5|9022.7|9023.5|9020.7|21
1644507880000|2022-02-10 15:44:40|9025.5|9022.7|9026.1|9023.3|9027.1|9024.3|9025.1|9022.3|56
1644507890000|2022-02-10 15:44:50|9026|9023.2|9026.5|9023.7|9027.1|9024.3|9025.5|9022.7|19
1644507900000|2022-02-10 15:45:00|9026.1|9023.3|9026|9023.2|9027.1|9024.3|9024.5|9021.7|60
1644507910000|2022-02-10 15:45:10|9025.5|9022.7|9025.1|9022.3|9025.6|9022.8|9025.1|9022.3|6
1644507920000|2022-02-10 15:45:20|9025.5|9022.7|9026.1|9023.3|9027.5|9024.7|9025.1|9022.3|32
1644507930000|2022-02-10 15:45:30|9026.5|9023.7|9027.5|9024.7|9027.5|9024.7|9026.5|9023.7|28
1644507940000|2022-02-10 15:45:40|9027.2|9024.4|9025.5|9022.7|9027.2|9024.4|9025.5|9022.7|35
1644507950000|2022-02-10 15:45:50|9024.5|9021.7|9024|9021.2|9027.1|9024.3|9024|9021.2|60
1644507960000|2022-02-10 15:46:00|9024.1|9021.3|9018.5|9015.7|9024.5|9021.7|9017.5|9014.7|218
1644507970000|2022-02-10 15:46:10|9018.1|9015.3|9019.1|9016.3|9020.3|9017.5|9017.6|9014.8|186
1644507980000|2022-02-10 15:46:20|9019.7|9016.9|9020.7|9017.9|9020.7|9017.9|9019.2|9016.4|35
1644507990000|2022-02-10 15:46:30|9021|9018.2|9019.7|9016.9|9021.7|9018.9|9018.7|9015.9|35
1644508000000|2022-02-10 15:46:40|9019.2|9016.4|9019.7|9016.9|9019.7|9016.9|9017.7|9014.9|43
1644508010000|2022-02-10 15:46:50|9019.5|9016.7|9019.1|9016.3|9019.7|9016.9|9018.7|9015.9|31
1644508020000|2022-02-10 15:47:00|9019.3|9016.5|9019.2|9016.4|9021.1|9018.3|9019.1|9016.3|45
1644508030000|2022-02-10 15:47:10|9019.7|9016.9|9018.2|9015.4|9019.7|9016.9|9017.7|9014.9|56
1644508040000|2022-02-10 15:47:20|9018.1|9015.3|9018.7|9015.9|9018.7|9015.9|9015.7|9012.9|49
1644508050000|2022-02-10 15:47:30|9018.1|9015.3|9017.7|9014.9|9019.7|9016.9|9017.6|9014.8|54
1644508060000|2022-02-10 15:47:40|9017.6|9014.8|9017.2|9014.4|9018.1|9015.3|9016.7|9013.9|30
1644508070000|2022-02-10 15:47:50|9017.3|9014.5|9016.1|9013.3|9017.7|9014.9|9016|9013.2|50
1644508080000|2022-02-10 15:48:00|9015.7|9012.9|9011.5|9008.7|9016.1|9013.3|9010.5|9007.7|249
1644508090000|2022-02-10 15:48:10|9011.1|9008.3|9015.1|9012.3|9015.1|9012.3|9011.1|9008.3|110
1644508100000|2022-02-10 15:48:20|9015.5|9012.7|9018.7|9015.9|9019.7|9016.9|9013.5|9010.7|160
1644508110000|2022-02-10 15:48:30|9019.1|9016.3|9019.8|9017|9020.3|9017.5|9018.1|9015.3|121
1644508120000|2022-02-10 15:48:40|9020.2|9017.4|9021.3|9018.5|9022.3|9019.5|9019.8|9017|39
1644508130000|2022-02-10 15:48:50|9022|9019.2|9022.3|9019.5|9022.7|9019.9|9021.7|9018.9|82
1644508140000|2022-02-10 15:49:00|9022.7|9019.9|9025.7|9022.9|9027.3|9024.5|9022.3|9019.5|193
1644508150000|2022-02-10 15:49:10|9024.7|9021.9|9024|9021.2|9025.3|9022.5|9022.7|9019.9|52
1644508160000|2022-02-10 15:49:20|9024.3|9021.5|9022.5|9019.7|9024.3|9021.5|9022.3|9019.5|49
1644508170000|2022-02-10 15:49:30|9023|9020.2|9023.8|9021|9023.8|9021|9022.3|9019.5|28
1644508180000|2022-02-10 15:49:40|9024|9021.2|9025.3|9022.5|9027|9024.2|9023.7|9020.9|63
1644508190000|2022-02-10 15:49:50|9024.8|9022|9026|9023.2|9026.3|9023.5|9024.3|9021.5|28
1644508200000|2022-02-10 15:50:00|9026.3|9023.5|9025|9022.2|9026.3|9023.5|9024|9021.2|65
1644508210000|2022-02-10 15:50:10|9024.7|9021.9|9021.3|9018.5|9024.8|9022|9021.3|9018.5|50
1644508220000|2022-02-10 15:50:20|9021.7|9018.9|9017.8|9015|9022|9019.2|9017.3|9014.5|67
1644508230000|2022-02-10 15:50:30|9018|9015.2|9021.5|9018.7|9022|9019.2|9017.7|9014.9|48
1644508240000|2022-02-10 15:50:40|9022|9019.2|9021.1|9018.3|9022.3|9019.5|9021.1|9018.3|39
1644508250000|2022-02-10 15:50:50|9020.3|9017.5|9015.2|9012.4|9020.3|9017.5|9014.3|9011.5|60
1644508260000|2022-02-10 15:51:00|9015.3|9012.5|9015.3|9012.5|9016.3|9013.5|9014.3|9011.5|56
1644508270000|2022-02-10 15:51:10|9015.7|9012.9|9018.3|9015.5|9018.3|9015.5|9015.3|9012.5|28
1644508280000|2022-02-10 15:51:20|9018.8|9016|9018.7|9015.9|9020.3|9017.5|9016.7|9013.9|83
1644508290000|2022-02-10 15:51:30|9018.3|9015.5|9021|9018.2|9021.7|9018.9|9018.3|9015.5|20
1644508300000|2022-02-10 15:51:40|9020.8|9018|9017.7|9014.9|9021|9018.2|9017.7|9014.9|59
1644508310000|2022-02-10 15:51:50|9017.2|9014.4|9014.3|9011.5|9017.2|9014.4|9013.3|9010.5|59
1644508320000|2022-02-10 15:52:00|9014.6|9011.8|9016.3|9013.5|9017.7|9014.9|9014.6|9011.8|36
1644508330000|2022-02-10 15:52:10|9016.1|9013.3|9015.3|9012.5|9016.7|9013.9|9014.7|9011.9|26
1644508340000|2022-02-10 15:52:20|9015.7|9012.9|9015|9012.2|9015.7|9012.9|9014.3|9011.5|16
1644508350000|2022-02-10 15:52:30|9015.3|9012.5|9016.3|9013.5|9016.7|9013.9|9011.6|9008.8|112
1644508360000|2022-02-10 15:52:40|9016.2|9013.4|9017.3|9014.5|9018.2|9015.4|9015.7|9012.9|99
1644508370000|2022-02-10 15:52:50|9017.6|9014.8|9016.3|9013.5|9018.3|9015.5|9015.7|9012.9|42
1644508380000|2022-02-10 15:53:00|9017.2|9014.4|9017.3|9014.5|9018.3|9015.5|9016.1|9013.3|35
1644508390000|2022-02-10 15:53:10|9017.2|9014.4|9017.2|9014.4|9017.3|9014.5|9016.3|9013.5|22
1644508400000|2022-02-10 15:53:20|9017.3|9014.5|9016.7|9013.9|9017.7|9014.9|9016.3|9013.5|58
1644508410000|2022-02-10 15:53:30|9016.8|9014|9017.9|9015.1|9019.3|9016.5|9016.7|9013.9|72
1644508420000|2022-02-10 15:53:40|9017.7|9014.9|9015.7|9012.9|9018.7|9015.9|9014.7|9011.9|163
1644508430000|2022-02-10 15:53:50|9015.3|9012.5|9018.3|9015.5|9018.7|9015.9|9015.2|9012.4|53
1644508440000|2022-02-10 15:54:00|9018.2|9015.4|9018.3|9015.5|9019.7|9016.9|9017.7|9014.9|25
1644508450000|2022-02-10 15:54:10|9018.1|9015.3|9012.7|9009.9|9018.1|9015.3|9010.8|9008|90
1644508460000|2022-02-10 15:54:20|9012.3|9009.5|9009.7|9006.9|9012.8|9010|9009.7|9006.9|90
1644508470000|2022-02-10 15:54:30|9008.9|9006.1|9008.9|9006.1|9010.9|9008.1|9008.3|9005.5|179
1644508480000|2022-02-10 15:54:40|9008.6|9005.8|9009.1|9006.3|9009.9|9007.1|9007.3|9004.5|251
1644508490000|2022-02-10 15:54:50|9009.2|9006.4|9012.2|9009.4|9012.9|9010.1|9009.1|9006.3|73
1644508500000|2022-02-10 15:55:00|9011.9|9009.1|9012.6|9009.8|9013.6|9010.8|9010.9|9008.1|157
1644508510000|2022-02-10 15:55:10|9012.2|9009.4|9010.1|9007.3|9012.6|9009.8|9009.1|9006.3|20
1644508520000|2022-02-10 15:55:20|9010.2|9007.4|9010.7|9007.9|9010.9|9008.1|9009.6|9006.8|31
1644508530000|2022-02-10 15:55:30|9010.6|9007.8|9013.2|9010.4|9013.2|9010.4|9008.6|9005.8|30
1644508540000|2022-02-10 15:55:40|9013.1|9010.3|9012.6|9009.8|9013.2|9010.4|9009.6|9006.8|228
1644508550000|2022-02-10 15:55:50|9012.7|9009.9|9015.2|9012.4|9015.6|9012.8|9012.2|9009.4|132
1644508560000|2022-02-10 15:56:00|9015.7|9012.9|9014.6|9011.8|9016.6|9013.8|9014.3|9011.5|240
1644508570000|2022-02-10 15:56:10|9014.4|9011.6|9012.6|9009.8|9015.2|9012.4|9012.2|9009.4|202
1644508580000|2022-02-10 15:56:20|9012.2|9009.4|9008.1|9005.3|9012.6|9009.8|9007.9|9005.1|42
1644508590000|2022-02-10 15:56:30|9008.2|9005.4|9012.1|9009.3|9012.6|9009.8|9007.8|9005|53
1644508600000|2022-02-10 15:56:40|9012.2|9009.4|9015.6|9012.8|9016.1|9013.3|9012.2|9009.4|20
1644508610000|2022-02-10 15:56:50|9013.9|9011.1|9014.9|9012.1|9015.6|9012.8|9013.9|9011.1|78
1644508620000|2022-02-10 15:57:00|9015.2|9012.4|9013.9|9011.1|9015.6|9012.8|9012.9|9010.1|77
1644508630000|2022-02-10 15:57:10|9013.7|9010.9|9014.6|9011.8|9014.9|9012.1|9012.4|9009.6|232
1644508640000|2022-02-10 15:57:20|9014.7|9011.9|9015.4|9012.6|9015.9|9013.1|9013.4|9010.6|49
1644508650000|2022-02-10 15:57:30|9015.9|9013.1|9015.4|9012.6|9016.9|9014.1|9014.9|9012.1|31
1644508660000|2022-02-10 15:57:40|9015.6|9012.8|9015.3|9012.5|9015.9|9013.1|9013.9|9011.1|42
1644508670000|2022-02-10 15:57:50|9014.9|9012.1|9014.3|9011.5|9016.9|9014.1|9013.3|9010.5|92
1644508680000|2022-02-10 15:58:00|9014.9|9012.1|9017.3|9014.5|9017.3|9014.5|9014.9|9012.1|113
1644508690000|2022-02-10 15:58:10|9016.9|9014.1|9016.6|9013.8|9017.3|9014.5|9014.6|9011.8|36
1644508700000|2022-02-10 15:58:20|9016.4|9013.6|9014.6|9011.8|9016.4|9013.6|9013.1|9010.3|42
1644508710000|2022-02-10 15:58:30|9014.9|9012.1|9015.3|9012.5|9015.6|9012.8|9013.9|9011.1|59
1644508720000|2022-02-10 15:58:40|9015.9|9013.1|9017.4|9014.6|9018.9|9016.1|9015.9|9013.1|207
1644508730000|2022-02-10 15:58:50|9017.3|9014.5|9017.2|9014.4|9018.8|9016|9015.3|9012.5|162
1644508740000|2022-02-10 15:59:00|9017.6|9014.8|9016.6|9013.8|9018.6|9015.8|9015.6|9012.8|75
1644508750000|2022-02-10 15:59:10|9016.8|9014|9018.2|9015.4|9018.6|9015.8|9016.8|9014|53
1644508760000|2022-02-10 15:59:20|9017.9|9015.1|9017.6|9014.8|9019.2|9016.4|9017.6|9014.8|25
1644508770000|2022-02-10 15:59:30|9017.7|9014.9|9017.2|9014.4|9018.2|9015.4|9014.7|9011.9|53
1644508780000|2022-02-10 15:59:40|9016.9|9014.1|9014.7|9011.9|9017.2|9014.4|9014.2|9011.4|21
1644508790000|2022-02-10 15:59:50|9015.2|9012.4|9017.2|9014.4|9017.2|9014.4|9014.5|9011.7|24
1644508800000|2022-02-10 16:00:00|9017.5|9014.7|9011.5|9008.7|9017.5|9014.7|9011.5|9008.7|72
1644508810000|2022-02-10 16:00:10|9011.7|9008.9|9011.8|9009|9013.5|9010.7|9010.5|9007.7|45
1644508820000|2022-02-10 16:00:20|9012|9009.2|9010.5|9007.7|9012.2|9009.4|9008.9|9006.1|117
1644508830000|2022-02-10 16:00:30|9011|9008.2|9016.5|9013.7|9016.5|9013.7|9010.5|9007.7|28
1644508840000|2022-02-10 16:00:40|9017.2|9014.4|9016.5|9013.7|9018.2|9015.4|9016.2|9013.4|77
1644508850000|2022-02-10 16:00:50|9016.2|9013.4|9017.7|9014.9|9018.5|9015.7|9016.2|9013.4|24
1644508860000|2022-02-10 16:01:00|9017.8|9015|9015.5|9012.7|9018.5|9015.7|9015|9012.2|94
1644508870000|2022-02-10 16:01:10|9015.9|9013.1|9018.5|9015.7|9019.2|9016.4|9015.5|9012.7|48
1644508880000|2022-02-10 16:01:20|9019|9016.2|9017.2|9014.4|9020.2|9017.4|9017.2|9014.4|159
1644508890000|2022-02-10 16:01:30|9016.7|9013.9|9017.5|9014.7|9017.5|9014.7|9015.9|9013.1|35
1644508900000|2022-02-10 16:01:40|9017.8|9015|9019.5|9016.7|9019.9|9017.1|9017.8|9015|44
1644508910000|2022-02-10 16:01:50|9019|9016.2|9020.2|9017.4|9021.2|9018.4|9018.5|9015.7|282
1644508920000|2022-02-10 16:02:00|9020.4|9017.6|9021.2|9018.4|9022.2|9019.4|9019.8|9017|422
1644508930000|2022-02-10 16:02:10|9021.7|9018.9|9022.9|9020.1|9023.4|9020.6|9021.2|9018.4|391
1644508940000|2022-02-10 16:02:20|9022.4|9019.6|9021.3|9018.5|9024.2|9021.4|9020.8|9018|249
1644508950000|2022-02-10 16:02:30|9021.2|9018.4|9022.4|9019.6|9023|9020.2|9020.2|9017.4|42
1644508960000|2022-02-10 16:02:40|9021.4|9018.6|9023|9020.2|9025.4|9022.6|9021.4|9018.6|356
1644508970000|2022-02-10 16:02:50|9023.5|9020.7|9022|9019.2|9023.5|9020.7|9021.7|9018.9|197
1644508980000|2022-02-10 16:03:00|9022.2|9019.4|9023.7|9020.9|9024.2|9021.4|9022|9019.2|35
1644508990000|2022-02-10 16:03:10|9023.8|9021|9020.7|9017.9|9023.8|9021|9020.7|9017.9|56
1644509000000|2022-02-10 16:03:20|9020.8|9018|9023.6|9020.8|9023.9|9021.1|9020.8|9018|49
1644509010000|2022-02-10 16:03:30|9023.8|9021|9023.3|9020.5|9025.3|9022.5|9022.9|9020.1|142
1644509020000|2022-02-10 16:03:40|9023.6|9020.8|9021.6|9018.8|9023.9|9021.1|9020.3|9017.5|41
1644509030000|2022-02-10 16:03:50|9022.6|9019.8|9021.3|9018.5|9022.6|9019.8|9019.6|9016.8|63
1644509040000|2022-02-10 16:04:00|9021.6|9018.8|9021.6|9018.8|9022.6|9019.8|9021.3|9018.5|51
1644509050000|2022-02-10 16:04:10|9021.3|9018.5|9023.6|9020.8|9023.6|9020.8|9021.1|9018.3|72
1644509060000|2022-02-10 16:04:20|9023.3|9020.5|9022.3|9019.5|9023.3|9020.5|9020.6|9017.8|51
1644509070000|2022-02-10 16:04:30|9022.8|9020|9016.6|9013.8|9022.8|9020|9016.6|9013.8|128
1644509080000|2022-02-10 16:04:40|9016.3|9013.5|9014.3|9011.5|9017.6|9014.8|9014.3|9011.5|96
1644509090000|2022-02-10 16:04:50|9014.6|9011.8|9012.6|9009.8|9014.6|9011.8|9012.6|9009.8|54
1644509100000|2022-02-10 16:05:00|9012.9|9010.1|9012.8|9010|9013.6|9010.8|9010.6|9007.8|92
1644509110000|2022-02-10 16:05:10|9012.6|9009.8|9008.6|9005.8|9012.6|9009.8|9008.5|9005.7|38
1644509120000|2022-02-10 16:05:20|9009|9006.2|9013.3|9010.5|9014.4|9011.6|9009|9006.2|261
1644509130000|2022-02-10 16:05:30|9012.5|9009.7|9015.5|9012.7|9015.5|9012.7|9012.3|9009.5|163
1644509140000|2022-02-10 16:05:40|9015.4|9012.6|9020|9017.2|9020.9|9018.1|9014.9|9012.1|220
1644509150000|2022-02-10 16:05:50|9020.4|9017.6|9017.9|9015.1|9020.4|9017.6|9017.9|9015.1|71
1644509160000|2022-02-10 16:06:00|9017.5|9014.7|9019|9016.2|9019.5|9016.7|9017.5|9014.7|80
1644509170000|2022-02-10 16:06:10|9019.1|9016.3|9021.1|9018.3|9021.4|9018.6|9019|9016.2|230
1644509180000|2022-02-10 16:06:20|9021.8|9019|9019.6|9016.8|9022.1|9019.3|9019.1|9016.3|204
1644509190000|2022-02-10 16:06:30|9019.8|9017|9017.8|9015|9020.1|9017.3|9017.3|9014.5|46
1644509200000|2022-02-10 16:06:40|9017.6|9014.8|9016.1|9013.3|9018.1|9015.3|9016.1|9013.3|208
1644509210000|2022-02-10 16:06:50|9015.8|9013|9013.1|9010.3|9015.8|9013|9013.1|9010.3|56
1644509220000|2022-02-10 16:07:00|9014.1|9011.3|9014.7|9011.9|9016.1|9013.3|9013.4|9010.6|48
1644509230000|2022-02-10 16:07:10|9014.1|9011.3|9012.7|9009.9|9015.1|9012.3|9012.7|9009.9|76
1644509240000|2022-02-10 16:07:20|9012.1|9009.3|9011.7|9008.9|9012.7|9009.9|9011.1|9008.3|44
1644509250000|2022-02-10 16:07:30|9012.7|9009.9|9010.5|9007.7|9013.1|9010.3|9007|9004.2|186
1644509260000|2022-02-10 16:07:40|9010.9|9008.1|9010.5|9007.7|9013.1|9010.3|9010.1|9007.3|97
1644509270000|2022-02-10 16:07:50|9010.1|9007.3|9008.5|9005.7|9010.1|9007.3|9007.5|9004.7|29
1644509280000|2022-02-10 16:08:00|9009.5|9006.7|9015.1|9012.3|9016.1|9013.3|9009.5|9006.7|205
1644509290000|2022-02-10 16:08:10|9016.1|9013.3|9014.7|9011.9|9016.1|9013.3|9014.6|9011.8|30
1644509300000|2022-02-10 16:08:20|9014.6|9011.8|9015.7|9012.9|9015.7|9012.9|9013.1|9010.3|57
1644509310000|2022-02-10 16:08:30|9016.1|9013.3|9015.1|9012.3|9016.1|9013.3|9014.5|9011.7|37
1644509320000|2022-02-10 16:08:40|9016.1|9013.3|9013.5|9010.7|9016.1|9013.3|9013.5|9010.7|80
1644509330000|2022-02-10 16:08:50|9013.1|9010.3|9012.5|9009.7|9013.5|9010.7|9011.9|9009.1|26
1644509340000|2022-02-10 16:09:00|9012.6|9009.8|9020.9|9018.1|9020.9|9018.1|9012.6|9009.8|216
1644509350000|2022-02-10 16:09:10|9021|9018.2|9018.7|9015.9|9021.7|9018.9|9018.7|9015.9|164
1644509360000|2022-02-10 16:09:20|9018.5|9015.7|9020.2|9017.4|9020.7|9017.9|9018.1|9015.3|41
1644509370000|2022-02-10 16:09:30|9020.1|9017.3|9021|9018.2|9021|9018.2|9017.7|9014.9|181
1644509380000|2022-02-10 16:09:40|9021.9|9019.1|9021.6|9018.8|9023|9020.2|9021|9018.2|72
1644509390000|2022-02-10 16:09:50|9022.2|9019.4|9022.4|9019.6|9022.9|9020.1|9020.6|9017.8|339
1644509400000|2022-02-10 16:10:00|9022.5|9019.7|9024.1|9021.3|9024.1|9021.3|9020.2|9017.4|447
1644509410000|2022-02-10 16:10:10|9023.7|9020.9|9022.5|9019.7|9024.1|9021.3|9020.8|9018|374
1644509420000|2022-02-10 16:10:20|9023.1|9020.3|9022.8|9020|9023.8|9021|9018.8|9016|294
1644509430000|2022-02-10 16:10:30|9023.1|9020.3|9024.2|9021.4|9024.3|9021.5|9020.2|9017.4|410
1644509440000|2022-02-10 16:10:40|9024.3|9021.5|9027|9024.2|9027|9024.2|9021.5|9018.7|334
1644509450000|2022-02-10 16:10:50|9026.6|9023.8|9025.3|9022.5|9027.3|9024.5|9024.6|9021.8|233
1644509460000|2022-02-10 16:11:00|9026|9023.2|9023.1|9020.3|9026|9023.2|9022.6|9019.8|85
1644509470000|2022-02-10 16:11:10|9023|9020.2|9024.7|9021.9|9024.8|9022|9023|9020.2|126
1644509480000|2022-02-10 16:11:20|9024.8|9022|9020|9017.2|9024.8|9022|9020|9017.2|192
1644509490000|2022-02-10 16:11:30|9020.1|9017.3|9020|9017.2|9021.6|9018.8|9019.6|9016.8|54
1644509500000|2022-02-10 16:11:40|9020.7|9017.9|9013.2|9010.4|9021.8|9019|9013.2|9010.4|316
1644509510000|2022-02-10 16:11:50|9013.4|9010.6|9016.2|9013.4|9017.8|9015|9013.3|9010.5|53
1644509520000|2022-02-10 16:12:00|9016.8|9014|9015.7|9012.9|9017.2|9014.4|9012.5|9009.7|343
1644509530000|2022-02-10 16:12:10|9015.8|9013|9019.8|9017|9020.3|9017.5|9013.3|9010.5|250
1644509540000|2022-02-10 16:12:20|9020.2|9017.4|9018.5|9015.7|9020.7|9017.9|9018.3|9015.5|362
1644509550000|2022-02-10 16:12:30|9018.8|9016|9015.5|9012.7|9018.8|9016|9015.1|9012.3|133
1644509560000|2022-02-10 16:12:40|9016.1|9013.3|9015.1|9012.3|9016.1|9013.3|9014.1|9011.3|115
1644509570000|2022-02-10 16:12:50|9015|9012.2|9015.7|9012.9|9016.7|9013.9|9014.5|9011.7|134
1644509580000|2022-02-10 16:13:00|9015.8|9013|9011.2|9008.4|9015.8|9013|9011.1|9008.3|191
1644509590000|2022-02-10 16:13:10|9011.1|9008.3|9015.3|9012.5|9015.3|9012.5|9011.1|9008.3|47
1644509600000|2022-02-10 16:13:20|9015.7|9012.9|9018.7|9015.9|9019.3|9016.5|9015.3|9012.5|116
1644509610000|2022-02-10 16:13:30|9018.8|9016|9017.3|9014.5|9020.3|9017.5|9017.3|9014.5|151
1644509620000|2022-02-10 16:13:40|9017|9014.2|9017.7|9014.9|9018.3|9015.5|9016.5|9013.7|123
1644509630000|2022-02-10 16:13:50|9017.8|9015|9016.2|9013.4|9020.1|9017.3|9016.2|9013.4|30
1644509640000|2022-02-10 16:14:00|9016.6|9013.8|9020.3|9017.5|9020.6|9017.8|9016.3|9013.5|82
1644509650000|2022-02-10 16:14:10|9020.1|9017.3|9019.8|9017|9020.3|9017.5|9019.1|9016.3|36
1644509660000|2022-02-10 16:14:20|9019.7|9016.9|9018.2|9015.4|9020.3|9017.5|9018.2|9015.4|20
1644509670000|2022-02-10 16:14:30|9018.1|9015.3|9012|9009.2|9018.3|9015.5|9011.6|9008.8|137
1644509680000|2022-02-10 16:14:40|9012.1|9009.3|9013.7|9010.9|9015.1|9012.3|9011.6|9008.8|55
1644509690000|2022-02-10 16:14:50|9013.8|9011|9016.1|9013.3|9017.3|9014.5|9013.8|9011|29
1644509700000|2022-02-10 16:15:00|9016.7|9013.9|9017.7|9014.9|9018.7|9015.9|9016.3|9013.5|79
1644509710000|2022-02-10 16:15:10|9017.3|9014.5|9013.6|9010.8|9017.7|9014.9|9013.1|9010.3|46
1644509720000|2022-02-10 16:15:20|9013.1|9010.3|9013.3|9010.5|9016.1|9013.3|9012.1|9009.3|137
1644509730000|2022-02-10 16:15:30|9013.5|9010.7|9017.1|9014.3|9017.1|9014.3|9013.5|9010.7|108
1644509740000|2022-02-10 16:15:40|9017.5|9014.7|9018.1|9015.3|9019.1|9016.3|9016.5|9013.7|45
1644509750000|2022-02-10 16:15:50|9018|9015.2|9017.3|9014.5|9018.1|9015.3|9016.5|9013.7|39
1644509760000|2022-02-10 16:16:00|9017|9014.2|9017.5|9014.7|9019.1|9016.3|9016.6|9013.8|63
1644509770000|2022-02-10 16:16:10|9017.6|9014.8|9013.8|9011|9018.1|9015.3|9013.3|9010.5|51
1644509780000|2022-02-10 16:16:20|9014.2|9011.4|9015.3|9012.5|9015.8|9013|9012.8|9010|90
1644509790000|2022-02-10 16:16:30|9015|9012.2|9012|9009.2|9015.2|9012.4|9011.2|9008.4|229
1644509800000|2022-02-10 16:16:40|9011.7|9008.9|9011|9008.2|9012|9009.2|9010.6|9007.8|42
1644509810000|2022-02-10 16:16:50|9011.6|9008.8|9012|9009.2|9012.6|9009.8|9010|9007.2|33
1644509820000|2022-02-10 16:17:00|9011|9008.2|9011|9008.2|9011.8|9009|9010.3|9007.5|35
1644509830000|2022-02-10 16:17:10|9011.1|9008.3|9008.3|9005.5|9011.5|9008.7|9007.3|9004.5|79
1644509840000|2022-02-10 16:17:20|9008.7|9005.9|9009.3|9006.5|9009.3|9006.5|9008.3|9005.5|34
1644509850000|2022-02-10 16:17:30|9009|9006.2|9010.3|9007.5|9010.7|9007.9|9008.8|9006|34
1644509860000|2022-02-10 16:17:40|9010.1|9007.3|9011.3|9008.5|9012.3|9009.5|9010.1|9007.3|53
1644509870000|2022-02-10 16:17:50|9010.7|9007.9|9010.7|9007.9|9010.8|9008|9009.3|9006.5|34
1644509880000|2022-02-10 16:18:00|9010.8|9008|9009.7|9006.9|9012.3|9009.5|9009.1|9006.3|110
1644509890000|2022-02-10 16:18:10|9009.6|9006.8|9006.1|9003.3|9009.7|9006.9|9005.5|9002.7|46
1644509900000|2022-02-10 16:18:20|9005.7|9002.9|9008.2|9005.4|9010.1|9007.3|9005.7|9002.9|66
1644509910000|2022-02-10 16:18:30|9008.1|9005.3|8999.5|8996.7|9008.2|9005.4|8998.1|8995.3|199
1644509920000|2022-02-10 16:18:40|8999.1|8996.3|8998.5|8995.7|8999.8|8997|8998.1|8995.3|106
1644509930000|2022-02-10 16:18:50|8998.8|8996|8999.6|8996.8|9001.1|8998.3|8998.8|8996|135
1644509940000|2022-02-10 16:19:00|8999.7|8996.9|8995.1|8992.3|8999.7|8996.9|8995.1|8992.3|101
1644509950000|2022-02-10 16:19:10|8994.6|8991.8|8998.1|8995.3|8998.1|8995.3|8993.1|8990.3|123
1644509960000|2022-02-10 16:19:20|8998.5|8995.7|9000.6|8997.8|9000.6|8997.8|8998.1|8995.3|74
1644509970000|2022-02-10 16:19:30|9000.7|8997.9|9002.5|8999.7|9005.1|9002.3|9000.7|8997.9|75
1644509980000|2022-02-10 16:19:40|9002.7|8999.9|9004.1|9001.3|9004.1|9001.3|9001.7|8998.9|66
1644509990000|2022-02-10 16:19:50|9003.1|9000.3|9005.1|9002.3|9005.1|9002.3|9002.5|8999.4|101
1644510000000|2022-02-10 16:20:00|9005.5|9002.7|9009|9006.2|9010.3|9007.5|9003.7|9000.9|151
1644510010000|2022-02-10 16:20:10|9009.3|9006.5|9012|9009.2|9015.6|9012.8|9009.3|9006.5|227
1644510020000|2022-02-10 16:20:20|9012.1|9009.3|9013|9010.2|9013.3|9010.5|9010.5|9007.7|115
1644510030000|2022-02-10 16:20:30|9013.2|9010.4|9012.8|9010|9014|9011.2|9012.3|9009.5|62
1644510040000|2022-02-10 16:20:40|9013|9010.2|9012.8|9010|9013.3|9010.5|9012.5|9009.7|22
1644510050000|2022-02-10 16:20:50|9012.4|9009.6|9010.7|9007.9|9012.8|9010|9009.7|9006.9|81
1644510060000|2022-02-10 16:21:00|9010.9|9008.1|9014.2|9011.4|9016.3|9013.5|9010.8|9008|667
1644510070000|2022-02-10 16:21:10|9014.8|9012|9012.2|9009.4|9015.2|9012.4|9012.2|9009.4|120
1644510080000|2022-02-10 16:21:20|9012.3|9009.5|9012.8|9010|9013.2|9010.4|9011.8|9009|21
1644510090000|2022-02-10 16:21:30|9012.6|9009.8|9008.6|9005.8|9012.7|9009.9|9008.2|9005.4|160
1644510100000|2022-02-10 16:21:40|9008.2|9005.4|9011.3|9008.5|9012.2|9009.4|9007.9|9005.1|42
1644510110000|2022-02-10 16:21:50|9011.7|9008.9|9015.8|9013|9015.8|9013|9011.7|9008.9|76
1644510120000|2022-02-10 16:22:00|9015.4|9012.6|9015.8|9013|9019.4|9016.6|9014.8|9012|116
1644510130000|2022-02-10 16:22:10|9016.1|9013.3|9013.8|9011|9016.8|9014|9013.8|9011|71
1644510140000|2022-02-10 16:22:20|9013.3|9010.5|9015.4|9012.6|9015.8|9013|9012.8|9010|35
1644510150000|2022-02-10 16:22:30|9015.8|9013|9015.8|9013|9015.9|9013.1|9012.4|9009.6|36
1644510160000|2022-02-10 16:22:40|9017.1|9014.3|9017.9|9015.1|9018.8|9016|9017.1|9014.3|65
1644510170000|2022-02-10 16:22:50|9018.1|9015.3|9018.4|9015.6|9018.8|9016|9017.8|9015|8
1644510180000|2022-02-10 16:23:00|9018.9|9016.1|9020.4|9017.6|9020.4|9017.6|9018.1|9015.3|99
1644510190000|2022-02-10 16:23:10|9020.1|9017.3|9021.9|9019.1|9024.4|9021.6|9020.1|9017.3|110
1644510200000|2022-02-10 16:23:20|9022.1|9019.3|9024.1|9021.3|9025.1|9022.3|9021.9|9019.1|322
1644510210000|2022-02-10 16:23:30|9024.7|9021.9|9026.8|9024|9027.2|9024.4|9024.1|9021.3|249
1644510220000|2022-02-10 16:23:40|9026.9|9024.1|9025.7|9022.9|9027.3|9024.5|9025.7|9022.9|277
1644510230000|2022-02-10 16:23:50|9023.7|9020.9|9024.8|9022|9025.8|9023|9022.7|9019.9|327
1644510240000|2022-02-10 16:24:00|9024.3|9021.5|9028.9|9026.1|9029.5|9026.7|9024.3|9021.5|245
1644510250000|2022-02-10 16:24:10|9029.2|9026.4|9031.5|9028.7|9031.5|9028.7|9029.2|9026.4|158
1644510260000|2022-02-10 16:24:20|9031|9028.2|9030.9|9028.1|9032|9029.2|9028.9|9026.1|124
1644510270000|2022-02-10 16:24:30|9031|9028.2|9028.5|9025.7|9031|9028.2|9027.5|9024.7|25
1644510280000|2022-02-10 16:24:40|9028.3|9025.5|9029.9|9027.1|9033.2|9030.4|9027.9|9025.1|131
1644510290000|2022-02-10 16:24:50|9029.8|9027|9028.8|9026|9030|9027.2|9028.3|9025.5|75
1644510300000|2022-02-10 16:25:00|9028.3|9025.5|9029.9|9027.1|9029.9|9027.1|9026.3|9023.5|91
1644510310000|2022-02-10 16:25:10|9029.5|9026.7|9031.5|9028.7|9031.5|9028.7|9027.9|9025.1|40
1644510320000|2022-02-10 16:25:20|9031.7|9028.9|9031|9028.2|9035.6|9032.8|9030.6|9027.8|798
1644510330000|2022-02-10 16:25:30|9031.3|9028.5|9030|9027.2|9031.6|9028.8|9027.1|9024.3|134
1644510340000|2022-02-10 16:25:40|9029.6|9026.8|9029.4|9026.6|9030.6|9027.8|9029|9026.2|176
1644510350000|2022-02-10 16:25:50|9028|9025.2|9025.2|9022.4|9028|9025.2|9025.2|9022.4|187
1644510360000|2022-02-10 16:26:00|9025.5|9022.7|9025.8|9023|9026.2|9023.4|9022.8|9020|109
1644510370000|2022-02-10 16:26:10|9025.7|9022.9|9021.7|9018.9|9026.2|9023.4|9021.7|9018.9|200
1644510380000|2022-02-10 16:26:20|9022.3|9019.5|9021.3|9018.5|9022.7|9019.9|9021|9018.2|46
1644510390000|2022-02-10 16:26:30|9020.7|9017.9|9018.8|9016|9020.7|9017.9|9016.8|9014|282
1644510400000|2022-02-10 16:26:40|9018.9|9016.1|9016.8|9014|9019.4|9016.6|9012.8|9010|268
1644510410000|2022-02-10 16:26:50|9016.7|9013.9|9020.4|9017.6|9020.8|9018|9016.7|9013.9|119
1644510420000|2022-02-10 16:27:00|9020.8|9018|9016.5|9013.7|9021|9018.2|9015.4|9012.6|170
1644510430000|2022-02-10 16:27:10|9017|9014.2|9016|9013.2|9017|9014.2|9014.4|9011.6|131
1644510440000|2022-02-10 16:27:20|9015.9|9013.1|9018.7|9015.9|9018.7|9015.9|9015.4|9012.6|164
1644510450000|2022-02-10 16:27:30|9018.4|9015.6|9024.3|9021.5|9025.3|9022.5|9018.4|9015.6|178
1644510460000|2022-02-10 16:27:40|9023.9|9021.1|9017.4|9014.6|9024.3|9021.5|9016|9013.2|225
1644510470000|2022-02-10 16:27:50|9017.5|9014.7|9012.5|9009.7|9017.5|9014.7|9012.5|9009.7|49
1644510480000|2022-02-10 16:28:00|9013|9010.2|9013|9010.2|9013.7|9010.9|9011.9|9009.1|58
1644510490000|2022-02-10 16:28:10|9012.7|9009.9|9015.4|9012.6|9019.2|9016.4|9012.7|9009.9|255
1644510500000|2022-02-10 16:28:20|9016|9013.2|9010.2|9007.4|9016.4|9013.6|9009.8|9007|128
1644510510000|2022-02-10 16:28:30|9009.5|9006.7|9010.5|9007.7|9011.8|9009|9009.2|9006.4|229
1644510520000|2022-02-10 16:28:40|9010.7|9007.9|9017.2|9014.4|9018.2|9015.4|9010.2|9007.4|59
1644510530000|2022-02-10 16:28:50|9017.4|9014.6|9022.3|9019.5|9024.8|9022|9017.4|9014.6|136
1644510540000|2022-02-10 16:29:00|9022.2|9019.4|9023.8|9021|9029.6|9026.7|9022.2|9019|476
1644510550000|2022-02-10 16:29:10|9023.4|9020.6|9029.8|9027|9030.9|9028.1|9021.8|9019|258
1644510560000|2022-02-10 16:29:20|9029|9026.2|9029.4|9026.6|9033.8|9031|9027.8|9025|319
1644510570000|2022-02-10 16:29:30|9029.8|9027|9030.3|9027.5|9031.8|9029|9028.4|9025.6|209
1644510580000|2022-02-10 16:29:40|9030.2|9027.4|9030.3|9027.5|9031.8|9029|9027.7|9024.9|151
1644510590000|2022-02-10 16:29:50|9030.2|9027.4|9029.4|9026.6|9030.4|9027.6|9028|9025.2|135
1644510600000|2022-02-10 16:30:00|9029.5|9026.7|9029.4|9026.6|9030.3|9027.5|9027.4|9024.6|235
1644510610000|2022-02-10 16:30:10|9029.3|9026.5|9026.8|9024|9030.4|9027.6|9023.4|9020.6|163
1644510620000|2022-02-10 16:30:20|9025.4|9022.6|9030.4|9027.6|9033.4|9030.6|9025.4|9022.6|122
1644510630000|2022-02-10 16:30:30|9030.3|9027.5|9028.8|9026|9030.4|9027.6|9024.8|9022|127
1644510640000|2022-02-10 16:30:40|9028.4|9025.6|9027.8|9025|9028.8|9026|9026.4|9023.6|33
1644510650000|2022-02-10 16:30:50|9027.4|9024.6|9027.4|9024.6|9028.8|9026|9024.8|9022|52
1644510660000|2022-02-10 16:31:00|9028.4|9025.6|9030.8|9028|9031.4|9028.6|9026.4|9023.6|76
1644510670000|2022-02-10 16:31:10|9030.4|9027.6|9031.8|9029|9033.4|9030.6|9030.3|9027.5|46
1644510680000|2022-02-10 16:31:20|9031.9|9029.1|9030.4|9027.6|9032.2|9029.4|9028.8|9026|83
1644510690000|2022-02-10 16:31:30|9030.2|9027.4|9023.4|9020.6|9030.2|9027.4|9022.8|9020|140
1644510700000|2022-02-10 16:31:40|9022.8|9020|9024.4|9021.6|9024.4|9021.6|9022.8|9020|90
1644510710000|2022-02-10 16:31:50|9024.3|9021.5|9024.3|9021.5|9026.4|9023.6|9022.8|9020|67
1644510720000|2022-02-10 16:32:00|9024.2|9021.4|9021.3|9018.5|9024.4|9021.6|9020.8|9018|52
1644510730000|2022-02-10 16:32:10|9020.8|9018|9021.3|9018.5|9021.4|9018.6|9019.2|9016.4|286
1644510740000|2022-02-10 16:32:20|9021.2|9018.4|9020.8|9018|9023.3|9020.5|9019.6|9016|195
1644510750000|2022-02-10 16:32:30|9020.4|9017.6|9019.8|9017|9020.8|9018|9018.8|9016|23
1644510760000|2022-02-10 16:32:40|9020.4|9017.6|9022.4|9019.6|9023.8|9021|9019.4|9016.6|27
1644510770000|2022-02-10 16:32:50|9023|9020.2|9023.8|9021|9024.4|9021.6|9021.4|9018.6|43
1644510780000|2022-02-10 16:33:00|9023.9|9021.1|9025.4|9022.6|9025.4|9022.6|9023.4|9020.6|47
1644510790000|2022-02-10 16:33:10|9024.8|9022|9030.6|9027.8|9031|9028.2|9023.8|9021|179
1644510800000|2022-02-10 16:33:20|9031|9028.2|9028.6|9025.8|9032.3|9029.5|9028.6|9025.8|126
1644510810000|2022-02-10 16:33:30|9029.6|9026.8|9027.6|9024.8|9030.1|9027.3|9026.6|9023.8|33
1644510820000|2022-02-10 16:33:40|9027.5|9024.7|9027|9024.2|9027.6|9024.8|9025.3|9022.5|32
1644510830000|2022-02-10 16:33:50|9026.6|9023.8|9027.6|9024.8|9028.6|9025.8|9026.6|9023.8|20
1644510840000|2022-02-10 16:34:00|9028|9025.2|9024.6|9021.8|9029|9025.7|9024.6|9021.8|69
1644510850000|2022-02-10 16:34:10|9024.5|9021.7|9023.6|9020.8|9024.6|9021.8|9022.6|9019.8|68
1644510860000|2022-02-10 16:34:20|9023.5|9020.7|9022.8|9020|9024.4|9021.6|9021.4|9018.6|79
1644510870000|2022-02-10 16:34:30|9023.4|9020.6|9023|9020.2|9025|9022.2|9022.9|9020.1|72
1644510880000|2022-02-10 16:34:40|9022.9|9020.1|9024.6|9021.8|9025.6|9022.8|9022.8|9020|18
1644510890000|2022-02-10 16:34:50|9023.8|9021|9024|9021.2|9024.1|9021.3|9023|9020.2|19
1644510900000|2022-02-10 16:35:00|9025|9022.2|9024.9|9022.1|9025.6|9022.8|9023.6|9020.8|96
1644510910000|2022-02-10 16:35:10|9024.6|9021.8|9024.8|9022|9026.9|9024.1|9024.3|9021.5|56
1644510920000|2022-02-10 16:35:20|9024.9|9022.1|9023.3|9020.5|9026.9|9024.1|9022.6|9019.8|42
1644510930000|2022-02-10 16:35:30|9023.6|9020.8|9020.4|9017.6|9024.3|9021.5|9020.4|9017.6|38
1644510940000|2022-02-10 16:35:40|9020|9017.2|9020.6|9017.8|9021.6|9018.8|9020|9017.2|11
1644510950000|2022-02-10 16:35:50|9020.8|9018|9020.6|9017.8|9021.6|9018.8|9020|9017.2|35
1644510960000|2022-02-10 16:36:00|9020.9|9018.1|9019.3|9016.5|9021.6|9018.8|9019.3|9016.5|49
1644510970000|2022-02-10 16:36:10|9019.1|9016.3|9017.6|9014.8|9020.3|9017.5|9017.3|9014.5|42
1644510980000|2022-02-10 16:36:20|9017.8|9015|9017.9|9015.1|9018.8|9016|9017.8|9015|33
1644510990000|2022-02-10 16:36:30|9018.3|9015.5|9017.3|9014.5|9019.6|9016.8|9016.3|9013.5|34
1644511000000|2022-02-10 16:36:40|9017.6|9014.8|9017.9|9015.1|9018.6|9015.8|9017.3|9014.5|10
1644511010000|2022-02-10 16:36:50|9017.6|9014.8|9016.3|9013.5|9019.3|9016.5|9016.1|9013.3|115
1644511020000|2022-02-10 16:37:00|9016.6|9013.8|9015.6|9012.8|9016.6|9013.8|9013|9010.2|329
1644511030000|2022-02-10 16:37:10|9015.9|9013.1|9015.6|9012.8|9016.3|9013.5|9014.6|9011.8|31
1644511040000|2022-02-10 16:37:20|9015.2|9012.4|9012.4|9009.6|9015.2|9012.4|9012.4|9009.6|181
1644511050000|2022-02-10 16:37:30|9011.4|9008.6|9014.4|9011.6|9015.4|9012.6|9011|9008.2|151
1644511060000|2022-02-10 16:37:40|9014.1|9011.3|9014.6|9011.8|9015|9012.2|9013.4|9010.6|26
1644511070000|2022-02-10 16:37:50|9014.9|9012.1|9015.5|9012.7|9016|9013.2|9014|9011.2|55
1644511080000|2022-02-10 16:38:00|9015.6|9012.8|9016.6|9013.8|9017|9014.2|9015.1|9012.3|14
1644511090000|2022-02-10 16:38:10|9016.2|9013.4|9018|9015.2|9018|9015.2|9016|9013.2|31
1644511100000|2022-02-10 16:38:20|9018.2|9015.4|9018.5|9015.7|9019.5|9016.7|9017.4|9014.6|81
1644511110000|2022-02-10 16:38:30|9018.6|9015.8|9019.1|9016.3|9019.6|9016.8|9018.2|9015.4|22
1644511120000|2022-02-10 16:38:40|9019|9016.2|9018|9015.2|9019.6|9016.8|9016.6|9013.8|29
1644511130000|2022-02-10 16:38:50|9018.5|9015.7|9021.4|9018.6|9022|9019.2|9018|9015.2|34
1644511140000|2022-02-10 16:39:00|9021|9018.2|9024.6|9021.8|9024.6|9021.8|9021|9018.2|38
1644511150000|2022-02-10 16:39:10|9025|9022.2|9027.6|9024.8|9027.6|9024.8|9025|9022.2|51
1644511160000|2022-02-10 16:39:20|9027.2|9024.4|9026.6|9023.8|9028.6|9025.8|9026.6|9023.8|64
1644511170000|2022-02-10 16:39:30|9026.2|9023.4|9024.6|9021.8|9026.6|9023.8|9024|9021.2|26
1644511180000|2022-02-10 16:39:40|9024|9021.2|9026|9023.2|9026.6|9023.8|9023.6|9020.8|30
1644511190000|2022-02-10 16:39:50|9026.1|9023.3|9024.1|9021.3|9026.1|9023.3|9023.6|9020.8|41
1644511200000|2022-02-10 16:40:00|9024|9021.2|9026|9023.2|9026.6|9023.8|9024|9021.2|31
1644511210000|2022-02-10 16:40:10|9025.5|9022.7|9025.6|9022.8|9025.6|9022.8|9025|9022.2|17
1644511220000|2022-02-10 16:40:20|9026|9023.2|9026.5|9023.7|9027|9024.2|9025|9022.2|68
1644511230000|2022-02-10 16:40:30|9026.6|9023.8|9029|9026.2|9029.6|9026.8|9026.6|9023.8|43
1644511240000|2022-02-10 16:40:40|9029.1|9026.3|9017.4|9014.6|9030|9027.2|9016.8|9014|432
1644511250000|2022-02-10 16:40:50|9016.8|9014|9018|9015.2|9020|9017.2|9015.9|9013.1|184
1644511260000|2022-02-10 16:41:00|9019|9016.2|9018.6|9015.8|9020|9017.2|9015.4|9012.6|226
1644511270000|2022-02-10 16:41:10|9019|9016.2|9031.9|9029.1|9031.9|9029.1|9018.6|9015.8|299
1644511280000|2022-02-10 16:41:20|9031.6|9028.8|9031.2|9028.4|9032.2|9029.4|9029.9|9027.1|74
1644511290000|2022-02-10 16:41:30|9030.9|9028.1|9033.9|9031.1|9033.9|9031.1|9030.9|9028.1|62
1644511300000|2022-02-10 16:41:40|9033.2|9030.4|9033.9|9031.1|9033.9|9031.1|9031.9|9029.1|53
1644511310000|2022-02-10 16:41:50|9033.2|9030.4|9028.7|9025.9|9033.2|9030.4|9028.2|9025.4|112
1644511320000|2022-02-10 16:42:00|9028.9|9026.1|9025.6|9022.8|9029.9|9027.1|9025.6|9022.8|115
1644511330000|2022-02-10 16:42:10|9025.7|9022.9|9028.6|9025.8|9028.7|9025.9|9025.6|9022.8|45
1644511340000|2022-02-10 16:42:20|9028.5|9025.7|9027.2|9024.4|9028.9|9026.1|9026.2|9023.4|57
1644511350000|2022-02-10 16:42:30|9026.9|9024.1|9026.7|9023.9|9028.9|9026.1|9026.7|9023.9|57
1644511360000|2022-02-10 16:42:40|9026.9|9024.1|9028.2|9025.4|9028.2|9025.4|9026.6|9023.8|8
1644511370000|2022-02-10 16:42:50|9027.6|9024.8|9026.6|9023.8|9028.2|9025.4|9026.6|9023.8|36
1644511380000|2022-02-10 16:43:00|9026.7|9023.9|9029.2|9026.4|9029.2|9026.4|9026.6|9023.8|20
1644511390000|2022-02-10 16:43:10|9029.6|9026.8|9030.6|9027.8|9031.2|9028.4|9028.2|9025.4|44
1644511400000|2022-02-10 16:43:20|9029.9|9027.1|9030.2|9027.4|9031.5|9028.7|9029.9|9027.1|46
1644511410000|2022-02-10 16:43:30|9030.6|9027.8|9029.2|9026.4|9031.7|9028.9|9029.2|9026.4|35
1644511420000|2022-02-10 16:43:40|9029.5|9026.7|9028.2|9025.4|9029.7|9026.9|9027.6|9024.8|32
1644511430000|2022-02-10 16:43:50|9028.7|9025.9|9028.6|9025.8|9029.6|9026.8|9028.6|9025.8|42
1644511440000|2022-02-10 16:44:00|9029.2|9026.4|9028.6|9025.8|9030.6|9027.8|9027.1|9024.3|58
1644511450000|2022-02-10 16:44:10|9028.1|9025.3|9032.6|9029.8|9033.2|9030.4|9028|9025.2|109
1644511460000|2022-02-10 16:44:20|9031.8|9029|9030.8|9028|9032.2|9029.4|9030.8|9028|65
1644511470000|2022-02-10 16:44:30|9030.5|9027.7|9029.8|9027|9030.8|9028|9028.8|9026|30
1644511480000|2022-02-10 16:44:40|9030.2|9027.4|9027.8|9025|9030.5|9027.7|9027.8|9025|24
1644511490000|2022-02-10 16:44:50|9028.2|9025.4|9027.2|9024.4|9028.2|9025.4|9027.2|9024.4|43
1644511500000|2022-02-10 16:45:00|9027.3|9024.5|9034.7|9031.9|9034.7|9031.9|9027.2|9024.4|159
1644511510000|2022-02-10 16:45:10|9035.5|9032.7|9041.1|9038.3|9043.1|9040.3|9034.3|9031.5|378
1644511520000|2022-02-10 16:45:20|9041.2|9038.4|9041.7|9038.9|9042.3|9039.5|9039.1|9036.3|151
1644511530000|2022-02-10 16:45:30|9041.3|9038.5|9045|9042.2|9045.6|9042.8|9041.3|9038.5|396
1644511540000|2022-02-10 16:45:40|9045.3|9042.5|9043.3|9040.5|9046.3|9043.5|9043|9040.2|112
1644511550000|2022-02-10 16:45:50|9043|9040.2|9040.3|9037.5|9043.3|9040.5|9039.3|9036.5|144
1644511560000|2022-02-10 16:46:00|9041|9038.2|9042.8|9040|9043.3|9040.5|9040.8|9038|84
1644511570000|2022-02-10 16:46:10|9043.2|9040.4|9045.3|9042.5|9045.3|9042.5|9042.3|9039.5|43
1644511580000|2022-02-10 16:46:20|9045|9042.2|9043.8|9041|9045.3|9042.5|9043.3|9040.5|46
1644511590000|2022-02-10 16:46:30|9043.3|9040.5|9042.3|9039.5|9043.8|9041|9041.3|9038.5|121
1644511600000|2022-02-10 16:46:40|9042.7|9039.9|9042.3|9039.5|9044.2|9041.4|9041.7|9038.9|75
1644511610000|2022-02-10 16:46:50|9042.1|9039.3|9043.3|9040.5|9043.3|9040.5|9041.7|9038.9|34
1644511620000|2022-02-10 16:47:00|9043.2|9040.4|9043.7|9040.9|9044.3|9041.5|9041.7|9038.9|45
1644511630000|2022-02-10 16:47:10|9043.3|9040.5|9046.4|9043.6|9046.9|9044.1|9043.3|9040.5|112
1644511640000|2022-02-10 16:47:20|9046.3|9043.5|9046.9|9044.1|9047.4|9044.6|9046.3|9043.5|68
1644511650000|2022-02-10 16:47:30|9047.3|9044.5|9047.6|9044.8|9048.9|9046.1|9046.3|9043.5|223
1644511660000|2022-02-10 16:47:40|9047.7|9044.9|9053.5|9050.7|9054.2|9051.4|9047.6|9044.8|1501
1644511670000|2022-02-10 16:47:50|9052.5|9049.7|9060.2|9057.4|9063.2|9060.4|9052.5|9049.7|783
1644511680000|2022-02-10 16:48:00|9061.2|9058.4|9054.5|9051.7|9061.7|9058.9|9054.5|9051.7|231
1644511690000|2022-02-10 16:48:10|9055.4|9052.6|9047.1|9044.3|9055.5|9052.7|9046.4|9043|415
1644511700000|2022-02-10 16:48:20|9046.7|9043.9|9056.3|9053.5|9056.3|9053.5|9046.1|9043.3|176
1644511710000|2022-02-10 16:48:30|9055.9|9053.1|9052.3|9049.5|9056.3|9053.5|9051.7|9048.9|109
1644511720000|2022-02-10 16:48:40|9052.9|9050.1|9056.9|9054.1|9056.9|9054.1|9052.9|9050.1|206
1644511730000|2022-02-10 16:48:50|9056.4|9053.6|9054.5|9051.7|9057.9|9055.1|9054.5|9051.7|140
1644511740000|2022-02-10 16:49:00|9054.8|9052|9053.5|9050.7|9055.8|9053|9052.4|9049.6|366
1644511750000|2022-02-10 16:49:10|9054.2|9051.4|9056.2|9053.4|9056.2|9053.4|9054|9051.2|99
1644511760000|2022-02-10 16:49:20|9056.5|9053.7|9053.5|9050.7|9057.8|9055|9053.5|9050.7|95
1644511770000|2022-02-10 16:49:30|9053.9|9051.1|9053.9|9051.1|9054.9|9052.1|9052.9|9050.1|214
1644511780000|2022-02-10 16:49:40|9054.9|9052.1|9057.3|9054.5|9057.9|9055.1|9054|9051.2|132
1644511790000|2022-02-10 16:49:50|9057.4|9054.6|9054.8|9052|9057.4|9054.6|9053.9|9051.1|37
1644511800000|2022-02-10 16:50:00|9054.7|9051.9|9055.4|9052.6|9055.9|9053.1|9054.3|9051.5|102
1644511810000|2022-02-10 16:50:10|9055.3|9052.5|9056.9|9054.1|9058|9055.2|9055.3|9052.5|94
1644511820000|2022-02-10 16:50:20|9056.5|9053.7|9056.5|9053.7|9058.5|9055.7|9055.5|9052.7|67
1644511830000|2022-02-10 16:50:30|9055.5|9052.7|9055.9|9053.1|9056.5|9053.7|9055.4|9052.6|22
1644511840000|2022-02-10 16:50:40|9056.5|9053.7|9056.5|9053.7|9056.5|9053.7|9054.9|9052.1|64
1644511850000|2022-02-10 16:50:50|9056.4|9053.6|9053.9|9051.1|9056.5|9053.7|9053.9|9051.1|46
1644511860000|2022-02-10 16:51:00|9053.5|9050.7|9054.5|9051.7|9054.9|9052.1|9052.9|9050.1|57
1644511870000|2022-02-10 16:51:10|9055.5|9052.7|9057.5|9054.7|9058.2|9055.4|9055.2|9052.4|221
1644511880000|2022-02-10 16:51:20|9056.5|9053.7|9055.9|9053.1|9056.5|9053.7|9054.9|9052.1|45
1644511890000|2022-02-10 16:51:30|9055.5|9052.7|9060.1|9057.3|9060.5|9057.7|9055.5|9052.7|124
1644511900000|2022-02-10 16:51:40|9060.5|9057.7|9057.5|9054.7|9061.1|9058.3|9057.5|9054.7|106
1644511910000|2022-02-10 16:51:50|9058.1|9055.3|9052.3|9049.5|9058.1|9055.3|9050.3|9047.5|264
1644511920000|2022-02-10 16:52:00|9051.9|9049.1|9052.7|9049.9|9053|9050.2|9047.5|9044.7|239
1644511930000|2022-02-10 16:52:10|9053|9050.2|9051.4|9048.6|9053|9050.2|9049.3|9046.5|345
1644511940000|2022-02-10 16:52:20|9051.3|9048.5|9050.8|9048|9051.4|9048.6|9050.2|9047.4|67
1644511950000|2022-02-10 16:52:30|9050.3|9047.5|9050.4|9047.6|9050.8|9048|9049.2|9046.4|31
1644511960000|2022-02-10 16:52:40|9050.8|9048|9054.9|9052.1|9054.9|9052.1|9050.8|9048|69
1644511970000|2022-02-10 16:52:50|9055|9052.2|9051.3|9048.5|9055|9052.2|9050.2|9047.4|27
1644511980000|2022-02-10 16:53:00|9051.4|9048.6|9051.8|9049|9054.4|9051.6|9051.4|9048.6|84
1644511990000|2022-02-10 16:53:10|9052.2|9049.4|9052.9|9050.1|9052.9|9050.1|9051.2|9048.4|43
1644512000000|2022-02-10 16:53:20|9052.2|9049.4|9051.5|9048.7|9053.3|9050.5|9050.2|9047.4|90
1644512010000|2022-02-10 16:53:30|9051.3|9048.5|9052.2|9049.4|9052.2|9049.4|9050.9|9048.1|49
1644512020000|2022-02-10 16:53:40|9051.9|9049.1|9046|9043.2|9052.2|9049.4|9045.5|9042.7|222
1644512030000|2022-02-10 16:53:50|9046.4|9043.6|9044.2|9041.4|9047.5|9044.7|9043.2|9040.4|113
1644512040000|2022-02-10 16:54:00|9043.9|9041.1|9043.5|9040.7|9044.7|9041.9|9043|9040.2|103
1644512050000|2022-02-10 16:54:10|9043.7|9040.9|9042.2|9039.4|9044.2|9041.4|9042.2|9039.4|64
1644512060000|2022-02-10 16:54:20|9042.5|9039.7|9038.3|9035.5|9042.5|9039.7|9037.7|9034.9|261
1644512070000|2022-02-10 16:54:30|9038.7|9035.9|9041.9|9039.1|9041.9|9039.1|9036.9|9034.1|104
1644512080000|2022-02-10 16:54:40|9042.3|9039.5|9043.9|9041.1|9045.5|9042.7|9041.3|9038.5|112
1644512090000|2022-02-10 16:54:50|9043.5|9040.7|9042.9|9040.1|9043.9|9041.1|9041.9|9039.1|30
1644512100000|2022-02-10 16:55:00|9043.4|9040.6|9041.9|9039.1|9043.4|9040.6|9040.9|9038.1|127
1644512110000|2022-02-10 16:55:10|9041.4|9038.6|9043|9040.2|9043.2|9040.4|9041.4|9038.6|50
1644512120000|2022-02-10 16:55:20|9043.2|9040.4|9044.9|9042.1|9045.5|9042.7|9042.5|9039.7|30
1644512130000|2022-02-10 16:55:30|9045|9042.2|9050.5|9047.7|9050.5|9047.7|9044.5|9041.7|66
1644512140000|2022-02-10 16:55:40|9050.7|9047.9|9049.8|9047|9052.9|9050.1|9049.8|9047|146
1644512150000|2022-02-10 16:55:50|9050.2|9047.4|9051.3|9048.5|9051.8|9049|9049.8|9047|42
1644512160000|2022-02-10 16:56:00|9051.4|9048.6|9051.8|9049|9053.4|9050.6|9051.3|9048.5|64
1644512170000|2022-02-10 16:56:10|9052.3|9049.5|9053.4|9050.6|9055.4|9052.6|9052.3|9049.5|68
1644512180000|2022-02-10 16:56:20|9053.2|9050.4|9053.8|9051|9054.8|9052|9050.8|9048|95
1644512190000|2022-02-10 16:56:30|9054.4|9051.6|9052.4|9049.6|9055.4|9052.6|9052.4|9049.6|166
1644512200000|2022-02-10 16:56:40|9052.3|9049.5|9053.4|9050.6|9053.6|9050.8|9051.4|9048.6|64
1644512210000|2022-02-10 16:56:50|9053.5|9050.7|9053.5|9050.7|9053.6|9050.8|9052.6|9049.8|40
1644512220000|2022-02-10 16:57:00|9053.1|9050.3|9051.8|9049|9053.1|9050.3|9051.8|9049|38
1644512230000|2022-02-10 16:57:10|9051|9048.2|9056.6|9053.8|9057.6|9054.8|9051|9048.2|110
1644512240000|2022-02-10 16:57:20|9057|9054.2|9054|9051.2|9057.6|9054.8|9053.6|9050.8|47
1644512250000|2022-02-10 16:57:30|9054.1|9051.3|9053|9050.2|9055.4|9052.6|9052.4|9049.6|41
1644512260000|2022-02-10 16:57:40|9052.6|9049.8|9053|9050.2|9054|9051.2|9052.4|9049.6|34
1644512270000|2022-02-10 16:57:50|9052.8|9050|9052.5|9049.7|9053|9050.2|9051.5|9048.7|48
1644512280000|2022-02-10 16:58:00|9052.6|9049.8|9053.5|9050.7|9053.6|9050.8|9052|9049.2|31
1644512290000|2022-02-10 16:58:10|9053.1|9050.3|9051.5|9048.7|9053.5|9050.7|9051|9048.2|34
1644512300000|2022-02-10 16:58:20|9051.9|9049.1|9053|9050.2|9054.6|9051.8|9051.5|9048.7|42
1644512310000|2022-02-10 16:58:30|9053.1|9050.3|9051.9|9049.1|9053.6|9050.8|9051.4|9048.6|45
1644512320000|2022-02-10 16:58:40|9051.4|9048.6|9050.4|9047.6|9051.9|9049.1|9050.4|9047.6|39
1644512330000|2022-02-10 16:58:50|9050.6|9047.8|9052|9049.2|9052.4|9049.6|9050.6|9047.8|39
1644512340000|2022-02-10 16:59:00|9051.8|9049|9054|9051.2|9054|9051.2|9050|9047.2|74
1644512350000|2022-02-10 16:59:10|9054.5|9051.7|9052|9049.2|9054.5|9051.7|9052|9049.2|27
1644512360000|2022-02-10 16:59:20|9052.4|9049.6|9053.6|9050.8|9053.6|9050.8|9052.4|9049.6|30
1644512370000|2022-02-10 16:59:30|9053|9050.2|9053.6|9050.8|9054|9051.2|9053|9050.2|14
1644512380000|2022-02-10 16:59:40|9054|9051.2|9052.4|9049.6|9054|9051.2|9052.4|9049.6|15
1644512390000|2022-02-10 16:59:50|9052|9049.2|9051.4|9048.6|9052.6|9049.8|9050.4|9047.6|180
1644512400000|2022-02-10 17:00:00|9052|9049.2|9051.1|9048.3|9052.6|9049.8|9051|9048.2|68
1644512410000|2022-02-10 17:00:10|9051.6|9048.8|9052|9049.2|9053.6|9050.8|9051|9048.2|80
1644512420000|2022-02-10 17:00:20|9051.3|9048.5|9047.4|9044.6|9052|9049.2|9047.4|9044.6|78
1644512430000|2022-02-10 17:00:30|9047.8|9045|9047.4|9044.6|9050.4|9047.6|9047.4|9044.6|104
1644512440000|2022-02-10 17:00:40|9048|9045.2|9046.8|9044|9048.4|9045.6|9046.1|9043.3|63
1644512450000|2022-02-10 17:00:50|9046.6|9043.8|9047.8|9045|9048.1|9045.3|9046.1|9043.3|42
1644512460000|2022-02-10 17:01:00|9047.3|9044.5|9047.8|9045|9047.8|9045|9046.4|9043.6|35
1644512470000|2022-02-10 17:01:10|9048.3|9045.5|9047.1|9044.3|9048.4|9045.6|9047.1|9044.3|38
1644512480000|2022-02-10 17:01:20|9046.8|9044|9047.9|9045.1|9049.1|9046.3|9046.4|9043.6|28
1644512490000|2022-02-10 17:01:30|9047.8|9045|9047.9|9045.1|9048.4|9045.6|9047.8|9045|4
1644512500000|2022-02-10 17:01:40|9048.4|9045.6|9046.8|9044|9048.8|9046|9046.1|9043.3|32
1644512510000|2022-02-10 17:01:50|9046.4|9043.6|9046.8|9044|9047.8|9045|9046.1|9043.3|43
1644512520000|2022-02-10 17:02:00|9047.1|9044.3|9047.8|9045|9047.8|9045|9046.8|9044|29
1644512530000|2022-02-10 17:02:10|9048.4|9045.6|9049.8|9047|9050.1|9047.3|9047.3|9044.5|44
1644512540000|2022-02-10 17:02:20|9049.9|9047.1|9049.8|9047|9049.9|9047.1|9049.3|9046.5|18
1644512550000|2022-02-10 17:02:30|9049.5|9046.7|9045.5|9042.7|9049.9|9047.1|9045.5|9042.7|116
1644512560000|2022-02-10 17:02:40|9045.9|9043.1|9045.5|9042.7|9047.1|9044.3|9044.5|9041.7|144
1644512570000|2022-02-10 17:02:50|9046.1|9043.3|9045.1|9042.3|9047.5|9044.7|9045.1|9042.3|50
1644512580000|2022-02-10 17:03:00|9044.9|9042.1|9045.1|9042.3|9046.1|9043.3|9044.5|9041.7|56
1644512590000|2022-02-10 17:03:10|9044.5|9041.7|9047.1|9044.3|9047.1|9044.3|9043.5|9040.7|69
1644512600000|2022-02-10 17:03:20|9047.9|9045.1|9048.1|9045.3|9050.8|9048|9047.9|9045.1|151
1644512610000|2022-02-10 17:03:30|9047.5|9044.7|9047|9044.2|9047.9|9045.1|9045.5|9042.7|107
1644512620000|2022-02-10 17:03:40|9047.1|9044.3|9046.5|9043.7|9047.1|9044.3|9046.5|9043.7|21
1644512630000|2022-02-10 17:03:50|9045.9|9043.1|9044.9|9042.1|9046.9|9044.1|9044.3|9041.5|58
1644512640000|2022-02-10 17:04:00|9045.3|9042.5|9046.3|9043.5|9047.9|9045.1|9045.3|9042.5|78
1644512650000|2022-02-10 17:04:10|9045.9|9043.1|9044.4|9041.6|9045.9|9043.1|9043.9|9041.1|29
1644512660000|2022-02-10 17:04:20|9044.5|9041.7|9040|9037.2|9044.5|9041.7|9039|9036.2|201
1644512670000|2022-02-10 17:04:30|9039.1|9036.3|9041|9038.2|9043|9040.2|9039|9036.2|176
1644512680000|2022-02-10 17:04:40|9040.6|9037.8|9038.6|9035.8|9040.6|9037.8|9038|9035.2|137
1644512690000|2022-02-10 17:04:50|9038.4|9035.6|9039.4|9036.6|9040.4|9037.6|9038.4|9035.6|155
1644512700000|2022-02-10 17:05:00|9039.6|9036.8|9039.4|9036.6|9041.3|9038.5|9038.4|9035.6|150
1644512710000|2022-02-10 17:05:10|9039.3|9036.5|9040.8|9038|9041.4|9038.6|9037.9|9035.1|63
1644512720000|2022-02-10 17:05:20|9040.4|9037.6|9037.4|9034.6|9040.4|9037.6|9037.2|9034.4|40
1644512730000|2022-02-10 17:05:30|9037.8|9035|9035.4|9032.6|9037.8|9035|9034.9|9032.1|94
1644512740000|2022-02-10 17:05:40|9035.8|9033|9036.8|9034|9037.4|9034.6|9035.4|9032.6|43
1644512750000|2022-02-10 17:05:50|9036.4|9033.6|9037.4|9034.6|9038.4|9035.6|9036.4|9033.6|34
1644512760000|2022-02-10 17:06:00|9036.4|9033.6|9037.6|9034.8|9039|9036.2|9036.1|9033.3|211
1644512770000|2022-02-10 17:06:10|9037|9034.2|9033.1|9030.3|9037.1|9034.3|9033|9030.2|82
1644512780000|2022-02-10 17:06:20|9033.6|9030.8|9036|9033.2|9036|9033.2|9033.1|9030.3|60
1644512790000|2022-02-10 17:06:30|9036.1|9033.3|9038|9035.2|9038.1|9035.3|9036|9033.2|20
1644512800000|2022-02-10 17:06:40|9038.3|9035.5|9038.1|9035.3|9038.6|9035.8|9038|9035.2|27
1644512810000|2022-02-10 17:06:50|9038|9035.2|9040|9037.2|9040.6|9037.8|9038|9035.2|54
1644512820000|2022-02-10 17:07:00|9040.1|9037.3|9041|9038.2|9041|9038.2|9040|9037.2|124
1644512830000|2022-02-10 17:07:10|9041.1|9038.3|9041|9038.2|9041.6|9038.8|9040.5|9037.7|27
1644512840000|2022-02-10 17:07:20|9039.8|9037|9042|9039.2|9042|9039.2|9039|9036.2|49
1644512850000|2022-02-10 17:07:30|9041.5|9038.7|9039.8|9037|9041.5|9038.7|9037.8|9035|231
1644512860000|2022-02-10 17:07:40|9039.4|9036.6|9039.8|9037|9040.8|9038|9039.2|9036.4|22
1644512870000|2022-02-10 17:07:50|9039.9|9037.1|9039.8|9037|9040.8|9038|9039.4|9036.6|66
1644512880000|2022-02-10 17:08:00|9039.6|9036.8|9039.8|9037|9040.4|9037.6|9038.8|9036|22
1644512890000|2022-02-10 17:08:10|9039.4|9036.6|9039.8|9037|9039.8|9037|9039.3|9036.5|10
1644512900000|2022-02-10 17:08:20|9039.9|9037.1|9037.8|9035|9040.4|9037.6|9037.1|9034.3|226
1644512910000|2022-02-10 17:08:30|9038.1|9035.3|9039.3|9036.5|9039.8|9037|9038.1|9035.3|40
1644512920000|2022-02-10 17:08:40|9039.4|9036.6|9039.8|9037|9039.8|9037|9039.1|9036.3|6
1644512930000|2022-02-10 17:08:50|9040.8|9038|9039.8|9037|9040.8|9038|9039.4|9036.6|21
1644512940000|2022-02-10 17:09:00|9040.4|9037.6|9038.8|9036|9041.4|9038.6|9038.1|9035.3|43
1644512950000|2022-02-10 17:09:10|9038.3|9035.5|9034.4|9031.6|9038.3|9035.5|9032.8|9030|94
1644512960000|2022-02-10 17:09:20|9035.4|9032.6|9034.4|9031.6|9035.4|9032.6|9034.3|9031.5|33
1644512970000|2022-02-10 17:09:30|9034.1|9031.3|9035.3|9032.5|9035.4|9032.6|9033.3|9030.5|39
1644512980000|2022-02-10 17:09:40|9035.1|9032.3|9037.4|9034.6|9038|9035.2|9034.8|9032|102
1644512990000|2022-02-10 17:09:50|9037.1|9034.3|9036.9|9034.1|9037.4|9034.6|9035.4|9032.6|44
1644513000000|2022-02-10 17:10:00|9036.8|9034|9036.3|9033.5|9037.8|9035|9035|9032.2|129
1644513010000|2022-02-10 17:10:10|9036.4|9033.6|9038.4|9035.6|9040.4|9037.6|9036.3|9033.5|75
1644513020000|2022-02-10 17:10:20|9038.5|9035.7|9038|9035.2|9039|9036.2|9038|9035.2|38
1644513030000|2022-02-10 17:10:30|9037.9|9035.1|9038.4|9035.6|9039|9036.2|9037.4|9034.6|14
1644513040000|2022-02-10 17:10:40|9038.1|9035.3|9037|9034.2|9038.1|9035.3|9036.5|9033.7|38
1644513050000|2022-02-10 17:10:50|9035.7|9032.9|9035|9032.2|9035.7|9032.9|9035|9032.2|23
1644513060000|2022-02-10 17:11:00|9035.6|9032.8|9035|9032.2|9038.4|9035.6|9035|9032.2|43
1644513070000|2022-02-10 17:11:10|9035.5|9032.7|9033.4|9030.6|9036|9033.2|9033.4|9030.6|55
1644513080000|2022-02-10 17:11:20|9034.4|9031.6|9034.4|9031.6|9035.4|9032.6|9034.4|9031.6|30
1644513090000|2022-02-10 17:11:30|9034.8|9032|9035.4|9032.6|9035.8|9033|9034.8|9032|20
1644513100000|2022-02-10 17:11:40|9034.4|9031.6|9037.6|9034.8|9037.6|9034.8|9034.4|9031.6|66
1644513110000|2022-02-10 17:11:50|9037.1|9034.3|9034.4|9031.6|9038|9035.2|9034.4|9031.6|74
1644513120000|2022-02-10 17:12:00|9034.8|9032|9035|9032.2|9036|9033.2|9034.4|9031.6|82
1644513130000|2022-02-10 17:12:10|9034.9|9032.1|9035|9032.2|9036|9033.2|9034.5|9031.7|23
1644513140000|2022-02-10 17:12:20|9034.4|9031.6|9036|9033.2|9036.4|9033.6|9034.4|9031.6|48
1644513150000|2022-02-10 17:12:30|9036.4|9033.6|9035.4|9032.6|9036.6|9033.8|9034.4|9031.6|58
1644513160000|2022-02-10 17:12:40|9035|9032.2|9029|9026.2|9035|9032.2|9026.9|9024.1|515
1644513170000|2022-02-10 17:12:50|9028.6|9025.8|9033.2|9030.4|9034.7|9031.9|9028.6|9025.8|211
1644513180000|2022-02-10 17:13:00|9033.6|9030.8|9035.2|9032.4|9035.6|9032.8|9032.9|9030.1|185
1644513190000|2022-02-10 17:13:10|9035.7|9032.9|9034.6|9031.8|9035.9|9033.1|9034.2|9031.4|27
1644513200000|2022-02-10 17:13:20|9034.2|9031.4|9032.2|9029.4|9035.9|9033.1|9030.9|9028.1|115
1644513210000|2022-02-10 17:13:30|9031.9|9029.1|9033.9|9031.1|9034.2|9031.4|9031.9|9029.1|30
1644513220000|2022-02-10 17:13:40|9034.2|9031.4|9030.1|9027.3|9034.2|9031.4|9030|9027.2|114
1644513230000|2022-02-10 17:13:50|9030|9027.2|9027.1|9024.3|9031|9028.2|9027.1|9024.3|360
1644513240000|2022-02-10 17:14:00|9028.1|9025.3|9027.1|9024.3|9029.1|9026.3|9026.9|9024.1|195
1644513250000|2022-02-10 17:14:10|9028.5|9025.7|9030.8|9028|9031.1|9028.3|9028.1|9025.3|107
1644513260000|2022-02-10 17:14:20|9030.5|9027.7|9029.7|9026.9|9030.5|9027.7|9028.8|9026|41
1644513270000|2022-02-10 17:14:30|9029.6|9026.8|9029.7|9026.9|9030.2|9027.4|9028.7|9025.9|33
1644513280000|2022-02-10 17:14:40|9030.4|9027.6|9025.1|9022.3|9031.7|9028.9|9024.1|9021.3|262
1644513290000|2022-02-10 17:14:50|9025|9022.2|9024|9021.2|9025.1|9022.3|9023.5|9020.7|71
1644513300000|2022-02-10 17:15:00|9023.9|9021.1|9025.5|9022.7|9027|9024.2|9023.7|9020.9|122
1644513310000|2022-02-10 17:15:10|9025.7|9022.9|9024.1|9021.3|9026.1|9023.3|9023.5|9020.7|34
1644513320000|2022-02-10 17:15:20|9023.6|9020.8|9019.9|9017.1|9024.5|9021.7|9019.1|9016.3|201
1644513330000|2022-02-10 17:15:30|9020.9|9018.1|9019.9|9017.1|9021.3|9018.5|9019.3|9016.5|114
1644513340000|2022-02-10 17:15:40|9019.8|9017|9020.9|9018.1|9020.9|9018.1|9018.6|9015.8|196
1644513350000|2022-02-10 17:15:50|9020.4|9017.6|9019.9|9017.1|9020.9|9018.1|9019.4|9016.6|29
1644513360000|2022-02-10 17:16:00|9020.3|9017.5|9019.9|9017.1|9020.9|9018.1|9019.4|9016.6|48
1644513370000|2022-02-10 17:16:10|9020.3|9017.5|9020.3|9017.5|9021.3|9018.5|9019.9|9017.1|34
1644513380000|2022-02-10 17:16:20|9019.9|9017.1|9019.3|9016.5|9020.3|9017.5|9018.9|9016.1|32
1644513390000|2022-02-10 17:16:30|9019.4|9016.6|9019.3|9016.5|9020.3|9017.5|9019.3|9016.5|52
1644513400000|2022-02-10 17:16:40|9018.9|9016.1|9020.4|9017.6|9021.3|9018.5|9018.9|9016.1|30
1644513410000|2022-02-10 17:16:50|9020.3|9017.5|9020.4|9017.6|9020.8|9018|9020.3|9017.5|23
1644513420000|2022-02-10 17:17:00|9020.3|9017.5|9019.9|9017.1|9021.4|9018.6|9019.9|9017.1|50
1644513430000|2022-02-10 17:17:10|9020.3|9017.5|9013.9|9011.1|9020.4|9017.6|9013.3|9010.5|153
1644513440000|2022-02-10 17:17:20|9014.3|9011.5|9014.3|9011.5|9014.9|9012.1|9013.8|9011|65
1644513450000|2022-02-10 17:17:30|9014.1|9011.3|9014.1|9011.3|9016.4|9011.5|9011.1|9006.4|424
1644513460000|2022-02-10 17:17:40|9014|9011.2|9019.9|9017.1|9020.3|9017.5|9013.6|9010.8|238
1644513470000|2022-02-10 17:17:50|9020.3|9017.5|9019.9|9017.1|9020.3|9017.5|9018.3|9015.5|33
1644513480000|2022-02-10 17:18:00|9020.3|9017.5|9024.5|9021.7|9026.9|9024.1|9020.3|9017.5|333
1644513490000|2022-02-10 17:18:10|9024.1|9021.3|9022.5|9019.7|9024.1|9021.3|9022.1|9019.3|47
1644513500000|2022-02-10 17:18:20|9022.9|9020.1|9023.1|9020.3|9023.1|9020.3|9022.5|9019.7|33
1644513510000|2022-02-10 17:18:30|9023|9020.2|9023.1|9020.3|9023.6|9020.8|9022.5|9019.7|87
1644513520000|2022-02-10 17:18:40|9023.5|9020.7|9023.1|9020.3|9023.7|9020.9|9023.1|9020.3|21
1644513530000|2022-02-10 17:18:50|9023.4|9020.6|9024.1|9021.3|9026.1|9023.3|9023.4|9020.6|237
1644513540000|2022-02-10 17:19:00|9024.2|9021.4|9024.1|9021.3|9024.7|9021.9|9023.1|9020.3|129
1644513550000|2022-02-10 17:19:10|9023.7|9020.9|9025.2|9022.4|9026.7|9023.9|9023.7|9020.9|56
1644513560000|2022-02-10 17:19:20|9025.6|9022.8|9024.7|9021.9|9026.1|9023.3|9024.7|9021.9|37
1644513570000|2022-02-10 17:19:30|9025.2|9022.4|9021.1|9018.3|9025.4|9022.6|9021|9018.2|138
1644513580000|2022-02-10 17:19:40|9020.9|9018.1|9018.5|9015.7|9020.9|9018.1|9018.5|9015.7|43
1644513590000|2022-02-10 17:19:50|9018.7|9015.9|9019.5|9016.7|9020|9017.2|9018.7|9015.9|17
1644513600000|2022-02-10 17:20:00|9019.9|9017.1|9019.6|9016.8|9020.1|9017.3|9016.5|9013.7|75
1644513610000|2022-02-10 17:20:10|9020.1|9017.3|9017.5|9014.7|9020.1|9017.3|9017.5|9014.7|34
1644513620000|2022-02-10 17:20:20|9017.1|9014.3|9017.5|9014.7|9017.9|9015.1|9016.1|9013.3|27
1644513630000|2022-02-10 17:20:30|9016.5|9013.7|9017.5|9014.7|9018.5|9015.7|9015.9|9013.1|57
1644513640000|2022-02-10 17:20:40|9017.7|9014.9|9015.1|9012.3|9018|9015.2|9015|9012.2|93
1644513650000|2022-02-10 17:20:50|9015|9012.2|9014.7|9011.9|9015.7|9012.9|9013.5|9010.7|54
1644513660000|2022-02-10 17:21:00|9014.5|9011.7|9013.5|9010.7|9015.1|9012.3|9013.5|9010.7|77
1644513670000|2022-02-10 17:21:10|9013.1|9010.3|9014.7|9011.9|9015.1|9012.3|9012.5|9009.7|43
1644513680000|2022-02-10 17:21:20|9015.1|9012.3|9013.3|9010.5|9015.7|9012.9|9013.1|9010.3|45
1644513690000|2022-02-10 17:21:30|9013.7|9010.9|9014.3|9011.5|9014.3|9011.5|9012.7|9009.9|49
1644513700000|2022-02-10 17:21:40|9014.1|9011.3|9013.6|9010.8|9015.3|9012.5|9013.3|9010.5|30
1644513710000|2022-02-10 17:21:50|9013.7|9010.9|9013.7|9010.9|9014.1|9011.3|9013.7|9010.9|15
1644513720000|2022-02-10 17:22:00|9014.2|9011.4|9014.3|9011.5|9016.2|9013.4|9014.2|9011.4|41
1644513730000|2022-02-10 17:22:10|9014.1|9011.3|9015.1|9012.3|9015.1|9012.3|9014.1|9011.3|35
1644513740000|2022-02-10 17:22:20|9015.3|9012.5|9016.7|9013.9|9017.7|9014.9|9015.3|9012.5|50
1644513750000|2022-02-10 17:22:30|9016.3|9013.5|9015.7|9012.9|9016.7|9013.9|9015.7|9012.9|16
1644513760000|2022-02-10 17:22:40|9015.5|9012.7|9018.3|9015.5|9018.3|9015.5|9014.1|9011.3|58
1644513770000|2022-02-10 17:22:50|9018.2|9015.4|9018|9015.2|9018.3|9015.5|9016.7|9013.9|53
1644513780000|2022-02-10 17:23:00|9018.3|9015.5|9020.3|9017.5|9020.3|9017.5|9017.8|9015|84
1644513790000|2022-02-10 17:23:10|9020|9017.2|9018|9015.2|9020|9017.2|9017.3|9014.5|31
1644513800000|2022-02-10 17:23:20|9018.1|9015.3|9015.7|9012.9|9018.5|9015.7|9015.7|9012.9|73
1644513810000|2022-02-10 17:23:30|9016.3|9013.5|9016.7|9013.9|9016.7|9013.9|9016.2|9013.4|14
1644513820000|2022-02-10 17:23:40|9017.3|9014.5|9018.7|9015.9|9019.7|9016.9|9017.3|9014.5|40
1644513830000|2022-02-10 17:23:50|9019|9016.2|9018.7|9015.9|9019.7|9016.9|9018.7|9015.9|22
1644513840000|2022-02-10 17:24:00|9019.3|9016.5|9018.7|9015.9|9020.3|9017.5|9018.7|9015.9|34
1644513850000|2022-02-10 17:24:10|9018.6|9015.8|9018.3|9015.5|9018.6|9015.8|9017.1|9014.3|37
1644513860000|2022-02-10 17:24:20|9018.2|9015.4|9017.7|9014.9|9018.2|9015.4|9017.7|9014.9|9
1644513870000|2022-02-10 17:24:30|9017.1|9014.3|9017.7|9014.9|9017.7|9014.9|9016.8|9014|27
1644513880000|2022-02-10 17:24:40|9017.3|9014.5|9018.3|9015.5|9018.3|9015.5|9016.7|9013.9|42
1644513890000|2022-02-10 17:24:50|9017.8|9015|9016.7|9013.9|9018.3|9015.5|9016.7|9013.9|39
1644513900000|2022-02-10 17:25:00|9016.8|9014|9017.7|9014.9|9018.3|9015.5|9016.8|9014|23
1644513910000|2022-02-10 17:25:10|9017.2|9014.4|9017.3|9014.5|9017.7|9014.9|9016.3|9013.5|33
1644513920000|2022-02-10 17:25:20|9017.5|9014.7|9017.8|9015|9018.3|9015.5|9017.5|9014.7|18
1644513930000|2022-02-10 17:25:30|9017.7|9014.9|9020|9017.2|9020|9017.2|9017.7|9014.9|62
1644513940000|2022-02-10 17:25:40|9020.5|9017.7|9020.3|9017.5|9021|9018.2|9020.3|9017.5|39
1644513950000|2022-02-10 17:25:50|9020|9017.2|9021.6|9018.8|9021.6|9018.8|9020|9017.2|63
1644513960000|2022-02-10 17:26:00|9021.7|9018.9|9023|9020.2|9024.2|9021.4|9021.3|9018.5|128
1644513970000|2022-02-10 17:26:10|9023.1|9020.3|9020|9017.2|9023.2|9020.4|9020|9017.2|44
1644513980000|2022-02-10 17:26:20|9020.2|9017.4|9022.2|9019.4|9023|9020.2|9020.2|9017.4|38
1644513990000|2022-02-10 17:26:30|9022.6|9019.8|9023.2|9020.4|9023.2|9020.4|9022.2|9019.4|21
1644514000000|2022-02-10 17:26:40|9024.2|9021.4|9023.2|9020.4|9024.8|9022|9023.2|9020.4|140
1644514010000|2022-02-10 17:26:50|9022.8|9020|9022.4|9019.6|9022.9|9020.1|9021.8|9019|252
1644514020000|2022-02-10 17:27:00|9022.3|9019.5|9021.9|9019.1|9022.8|9020|9020.4|9017.6|140
1644514030000|2022-02-10 17:27:10|9021.8|9019|9022.4|9019.6|9023.4|9020.6|9021.8|9019|26
1644514040000|2022-02-10 17:27:20|9021.9|9019.1|9023.6|9020.8|9025.1|9022.3|9021.8|9019|107
1644514050000|2022-02-10 17:27:30|9023.4|9020.6|9023.1|9020.3|9024.1|9021.3|9022.4|9019.6|62
1644514060000|2022-02-10 17:27:40|9022.9|9020.1|9023.1|9020.3|9023.1|9020.3|9021.1|9018.3|155
1644514070000|2022-02-10 17:27:50|9023.4|9020.6|9025.1|9022.3|9025.1|9022.3|9023.1|9020.3|30
1644514080000|2022-02-10 17:28:00|9025.4|9022.6|9025.4|9022.6|9025.4|9022.6|9024.6|9021.8|20
1644514090000|2022-02-10 17:28:10|9026.1|9023.3|9023.9|9021.1|9026.1|9023.3|9023.9|9021.1|43
1644514100000|2022-02-10 17:28:20|9024.1|9021.3|9023.9|9021.1|9024.4|9021.6|9022.8|9020|31
1644514110000|2022-02-10 17:28:30|9023.8|9021|9020.8|9018|9023.9|9021.1|9020.8|9018|73
1644514120000|2022-02-10 17:28:40|9020.4|9017.6|9022.3|9019.5|9022.8|9020|9020.4|9017.6|104
1644514130000|2022-02-10 17:28:50|9022.4|9019.6|9019.8|9017|9022.4|9019.6|9019.8|9017|30
1644514140000|2022-02-10 17:29:00|9020.8|9018|9018.2|9015.4|9022.3|9019.5|9018.1|9015.3|178
1644514150000|2022-02-10 17:29:10|9018.6|9015.8|9017.6|9014.8|9019.2|9016.4|9017.6|9014.8|32
1644514160000|2022-02-10 17:29:20|9017.8|9015|9019.2|9016.4|9019.6|9016.8|9017.8|9015|27
1644514170000|2022-02-10 17:29:30|9019.6|9016.8|9022.2|9019.4|9022.6|9019.8|9019.6|9016.8|13
1644514180000|2022-02-10 17:29:40|9022.6|9019.8|9023.6|9020.8|9025.1|9022.3|9022.2|9019.4|66
1644514190000|2022-02-10 17:29:50|9023.8|9021|9022.6|9019.8|9024.2|9021.4|9022.6|9019.8|34
1644514200000|2022-02-10 17:30:00|9022.8|9020|9024.7|9021.9|9025.2|9022.4|9022.8|9020|49
1644514210000|2022-02-10 17:30:10|9024.8|9022|9024.2|9021.4|9025.8|9023|9023.6|9020.8|40
1644514220000|2022-02-10 17:30:20|9024.7|9021.9|9024.6|9021.8|9024.7|9021.9|9023.6|9020.8|29
1644514230000|2022-02-10 17:30:30|9024.7|9021.9|9024.2|9021.4|9025.8|9023|9024.2|9021.4|45
1644514240000|2022-02-10 17:30:40|9024.6|9021.8|9025.9|9023.1|9027.2|9024.4|9021.2|9018.4|203
1644514250000|2022-02-10 17:30:50|9026|9023.2|9023.8|9021|9026|9023.2|9023.8|9021|28
1644514260000|2022-02-10 17:31:00|9023.4|9020.6|9024|9021.2|9025|9022.2|9023.4|9020.6|42
1644514270000|2022-02-10 17:31:10|9023.9|9021.1|9022.9|9020.1|9023.9|9021.1|9022.4|9019.6|13
1644514280000|2022-02-10 17:31:20|9022.8|9020|9021.4|9018.6|9022.8|9020|9021.4|9018.6|16
1644514290000|2022-02-10 17:31:30|9020.8|9018|9019.9|9017.1|9020.8|9018|9019.4|9016.6|48
1644514300000|2022-02-10 17:31:40|9020.4|9017.6|9020.4|9017.6|9020.8|9018|9020.3|9017.5|6
1644514310000|2022-02-10 17:31:50|9019.8|9017|9016.6|9013.8|9020.4|9017.6|9016.6|9013.8|168
1644514320000|2022-02-10 17:32:00|9016.7|9013.9|9016.6|9013.8|9018.2|9015.4|9016.6|9013.8|33
1644514330000|2022-02-10 17:32:10|9017.1|9014.3|9015.2|9012.4|9017.2|9014.4|9014.6|9011.8|54
1644514340000|2022-02-10 17:32:20|9015.6|9012.8|9014.2|9011.4|9016.2|9013.4|9014.2|9011.4|28
1644514350000|2022-02-10 17:32:30|9014.6|9011.8|9014.2|9011.4|9014.6|9011.8|9013.6|9010.8|20
1644514360000|2022-02-10 17:32:40|9014.1|9011.3|9014.7|9011.9|9014.7|9011.9|9014.1|9011.3|9
1644514370000|2022-02-10 17:32:50|9014.6|9011.8|9014.7|9011.9|9014.8|9012|9014.2|9011.4|16
1644514380000|2022-02-10 17:33:00|9014.8|9012|9014.6|9011.8|9016.6|9013.8|9014.6|9011.8|35
1644514390000|2022-02-10 17:33:10|9014.2|9011.4|9016.2|9013.4|9016.2|9013.4|9012.6|9009.8|54
1644514400000|2022-02-10 17:33:20|9015.8|9013|9015.7|9012.9|9016.8|9014|9015.7|9012.9|32
1644514410000|2022-02-10 17:33:30|9015.6|9012.8|9015.2|9012.4|9015.6|9012.8|9013.6|9010.8|26
1644514420000|2022-02-10 17:33:40|9015.8|9013|9016.2|9013.4|9016.7|9013.9|9015.8|9013|22
1644514430000|2022-02-10 17:33:50|9015.8|9013|9014.2|9011.4|9015.8|9013|9013.8|9011|18
1644514440000|2022-02-10 17:34:00|9013.9|9011.1|9014.2|9011.4|9014.2|9011.4|9013.2|9010.4|48
1644514450000|2022-02-10 17:34:10|9013.5|9010.7|9014.2|9011.4|9014.8|9012|9013.5|9010.7|19
1644514460000|2022-02-10 17:34:20|9014.3|9011.5|9014.7|9011.9|9016.2|9013.4|9014.2|9011.4|44
1644514470000|2022-02-10 17:34:30|9014.3|9011.5|9012.2|9009.4|9014.3|9011.5|9011.8|9009|34
1644514480000|2022-02-10 17:34:40|9012|9009.2|9012.2|9009.4|9013.2|9010.4|9011.5|9008.7|24
1644514490000|2022-02-10 17:34:50|9012.5|9009.7|9014.7|9011.9|9016.8|9014|9012.5|9009.7|74
1644514500000|2022-02-10 17:35:00|9014.5|9011.7|9012.7|9009.9|9014.8|9012|9012.7|9009.9|14
1644514510000|2022-02-10 17:35:10|9012.8|9010|9018.2|9015.4|9018.4|9015.6|9012.8|9010|45
1644514520000|2022-02-10 17:35:20|9017.8|9015|9020.4|9017.6|9020.9|9018.1|9017.8|9015|105
1644514530000|2022-02-10 17:35:30|9020.3|9017.5|9019.8|9017|9020.4|9017.6|9019.8|9017|31
1644514540000|2022-02-10 17:35:40|9019.9|9017.1|9021.2|9018.4|9021.3|9018.5|9019.8|9017|40
1644514550000|2022-02-10 17:35:50|9021.8|9019|9020.8|9018|9022.3|9019.5|9020.2|9017.4|36
1644514560000|2022-02-10 17:36:00|9021.2|9018.4|9021.8|9019|9022.2|9019.4|9021.2|9018.4|17
1644514570000|2022-02-10 17:36:10|9022.2|9019.4|9022.2|9019.4|9022.2|9019.4|9021.8|9019|29
1644514580000|2022-02-10 17:36:20|9021.8|9019|9022.4|9019.6|9022.8|9020|9021.3|9018.5|22
1644514590000|2022-02-10 17:36:30|9022.3|9019.5|9021.8|9019|9022.3|9019.5|9020.8|9018|23
1644514600000|2022-02-10 17:36:40|9021.5|9018.7|9020.2|9017.4|9021.8|9019|9019.8|9017|15
1644514610000|2022-02-10 17:36:50|9020.4|9017.6|9018.3|9015.5|9020.7|9017.9|9018.2|9015.4|15
1644514620000|2022-02-10 17:37:00|9018.2|9015.4|9021.2|9018.4|9021.3|9018.5|9017.8|9015|41
1644514630000|2022-02-10 17:37:10|9020.8|9018|9022.8|9020|9022.8|9020|9020.8|9018|22
1644514640000|2022-02-10 17:37:20|9023|9020.2|9023.4|9020.6|9023.4|9020.6|9022.8|9020|36
1644514650000|2022-02-10 17:37:30|9023.8|9021|9023.4|9020.6|9023.8|9021|9023.4|9020.6|8
1644514660000|2022-02-10 17:37:40|9023.8|9021|9023.4|9020.6|9023.8|9021|9023.4|9020.6|6
1644514670000|2022-02-10 17:37:50|9023.3|9020.5|9021.2|9018.4|9023.3|9020.5|9020.8|9018|128
1644514680000|2022-02-10 17:38:00|9021.5|9018.7|9021.5|9018.7|9022.2|9019.4|9020.5|9017.7|51
1644514690000|2022-02-10 17:38:10|9021.7|9018.9|9021.2|9018.4|9021.8|9019|9020.8|9018|40
1644514700000|2022-02-10 17:38:20|9021.5|9018.7|9020.5|9017.7|9021.5|9018.7|9020.5|9017.7|11
1644514710000|2022-02-10 17:38:30|9020.8|9018|9021.2|9018.4|9021.2|9018.4|9020.5|9017.7|12
1644514720000|2022-02-10 17:38:40|9021|9018.2|9021.2|9018.4|9023.2|9020.4|9020.5|9017.7|44
1644514730000|2022-02-10 17:38:50|9021.5|9018.7|9021.2|9018.4|9021.5|9018.7|9021.2|9018.4|0
1644514740000|2022-02-10 17:39:00|9021.5|9018.7|9021.2|9018.4|9021.8|9019|9020.5|9017.7|24
1644514750000|2022-02-10 17:39:10|9021.7|9018.9|9021.2|9018.4|9021.8|9019|9020.8|9018|9
1644514760000|2022-02-10 17:39:20|9021.5|9018.7|9021.2|9018.4|9021.8|9019|9020.5|9017.7|25
1644514770000|2022-02-10 17:39:30|||||||||12
1644514780000|2022-02-10 17:39:40|9021|9018.2|9022.2|9019.4|9022.5|9019.7|9020.7|9017.9|23
1644514790000|2022-02-10 17:39:50|9021.8|9019|9021.8|9019|9022.2|9019.4|9019.5|9016.7|297
1644514800000|2022-02-10 17:40:00|9022.2|9019.4|9019.5|9016.7|9022.2|9019.4|9019.2|9016.4|20
1644514810000|2022-02-10 17:40:10|9019.7|9016.9|9019.1|9016.3|9019.8|9017|9019.1|9016.3|16
1644514820000|2022-02-10 17:40:20|9019|9016.2|9021.1|9018.3|9021.1|9018.3|9018.5|9015.7|18
1644514830000|2022-02-10 17:40:30|9020.8|9018|9019.1|9016.3|9021.1|9018.3|9019.1|9016.3|11
1644514840000|2022-02-10 17:40:40|9019.8|9017|9020.1|9017.3|9021.1|9018.3|9019.8|9017|26
1644514850000|2022-02-10 17:40:50|9020.3|9017.5|9021.1|9018.3|9021.1|9018.3|9019.5|9016.7|10
1644514860000|2022-02-10 17:41:00|9020.8|9018|9021.1|9018.3|9021.3|9018.5|9020.8|9018|6
1644514870000|2022-02-10 17:41:10|9020.6|9017.8|9020.6|9017.8|9020.8|9018|9019.6|9016.8|50
1644514880000|2022-02-10 17:41:20|9020.8|9018|9020.1|9017.3|9020.8|9018|9020.1|9017.3|2
1644514890000|2022-02-10 17:41:30|9020.3|9017.5|9018.8|9016|9020.3|9017.5|9017.8|9015|32
1644514900000|2022-02-10 17:41:40|9018.5|9015.7|9018.3|9015.5|9018.8|9016|9018.1|9015.3|12
1644514910000|2022-02-10 17:41:50|9018.6|9015.8|9017.8|9015|9018.6|9015.8|9017.6|9014.8|14
1644514920000|2022-02-10 17:42:00|9018.1|9015.3|9016.1|9013.3|9018.1|9015.3|9016.1|9013.3|12
1644514930000|2022-02-10 17:42:10|9015.8|9013|9012.8|9010|9016.1|9013.3|9011.8|9009|86
1644514940000|2022-02-10 17:42:20|9012.5|9009.7|9012.3|9009.5|9013.5|9010.7|9012.1|9009.3|18
1644514950000|2022-02-10 17:42:30|9012.8|9010|9011.1|9008.3|9012.8|9010|9010.8|9008|39
1644514960000|2022-02-10 17:42:40|9010.8|9008|9010.1|9007.3|9010.8|9008|9009.1|9006.3|49
1644514970000|2022-02-10 17:42:50|9010.5|9007.7|9010.1|9007.3|9010.5|9007.7|9009.6|9006.8|9
1644514980000|2022-02-10 17:43:00|9009.9|9007.1|9011.1|9008.3|9011.6|9008.8|9009.1|9006.3|43
1644514990000|2022-02-10 17:43:10|9011.4|9008.6|9013.1|9010.3|9013.1|9010.3|9011.3|9008.5|21
1644515000000|2022-02-10 17:43:20|9013.8|9011|9014.1|9011.3|9014.1|9011.3|9012.8|9010|25
1644515010000|2022-02-10 17:43:30|9013.8|9011|9014.1|9011.3|9015.1|9012.3|9013.8|9011|57
1644515020000|2022-02-10 17:43:40|9014.3|9011.5|9014.1|9011.3|9014.8|9012|9014.1|9011.3|16
1644515030000|2022-02-10 17:43:50|9013.5|9010.7|9013.1|9010.3|9013.5|9010.7|9012.8|9010|13
1644515040000|2022-02-10 17:44:00|9012.6|9009.8|9011|9008.2|9014.1|9011.3|9011|9008.2|24
1644515050000|2022-02-10 17:44:10|9010.6|9007.8|9011.1|9008.3|9012.1|9009.3|9010.1|9007.3|20
1644515060000|2022-02-10 17:44:20|9011.3|9008.5|9009.5|9006.7|9012.1|9009.3|9009.5|9006.7|59
1644515070000|2022-02-10 17:44:30|9009.8|9007|9012|9009.2|9012|9009.2|9009.8|9007|33
1644515080000|2022-02-10 17:44:40|9011.9|9009.1|9011.9|9009.1|9012|9009.2|9011.5|9008.7|1
1644515090000|2022-02-10 17:44:50|9012|9009.2|9011.5|9008.7|9012.5|9009.7|9010.9|9008.1|11
1644515100000|2022-02-10 17:45:00|9011.9|9009.1|9004.9|9002.1|9012.5|9009.7|9004.4|9001.6|149
1644515110000|2022-02-10 17:45:10|9005.3|9002.5|9004.9|9002.1|9005.3|9002.5|9004.9|9002.1|0
1644515120000|2022-02-10 17:45:20|9005.4|9002.6|8996.5|8993.7|9005.9|9003.1|8994.9|8992.1|549
1644515130000|2022-02-10 17:45:30|8996.9|8994.1|8999.5|8996.7|8999.5|8996.7|8996.5|8993.7|35
1644515140000|2022-02-10 17:45:40|8999.9|8997.1|8998.9|8996.1|8999.9|8997.1|8997.5|8994.7|28
1644515150000|2022-02-10 17:45:50|8999.4|8996.6|8999.9|8997.1|8999.9|8997.1|8999|8996.2|3
1644515330000|2022-02-10 17:48:50|8997.5|8994.7|8989.5|8986.7|8997.5|8994.7|8989.5|8986.7|2158
1644515340000|2022-02-10 17:49:00|8989.7|8986.9|8978.9|8976.1|8990.5|8987.7|8977.9|8975.1|461
1644515350000|2022-02-10 17:49:10|8978.8|8976|8988.3|8985.5|8988.9|8986.1|8978.8|8976|160
1644515360000|2022-02-10 17:49:20|8988.4|8985.6|8988.5|8985.7|8990.1|8987.3|8987.9|8985.1|173
1644515370000|2022-02-10 17:49:30|8988.4|8985.6|8989.9|8987.1|8990.9|8988.1|8987.4|8984.6|81
1644515380000|2022-02-10 17:49:40|8989.8|8987|8992.9|8990.1|8992.9|8990.1|8989.4|8986.6|42
1644515390000|2022-02-10 17:49:50|8992.5|8989.7|8991.9|8989.1|8993.9|8991.1|8990.9|8988.1|50
1644515400000|2022-02-10 17:50:00|8992.1|8989.3|8991.9|8989.1|8995.5|8992.7|8991|8988.2|83
1644515410000|2022-02-10 17:50:10|8992.1|8989.3|8991.9|8989.1|8993.9|8991.1|8989.9|8987.1|52
1644515420000|2022-02-10 17:50:20|8992|8989.2|8990.9|8988.1|8992.9|8990.1|8989.9|8987.1|42
1644515430000|2022-02-10 17:50:30|8990.8|8988|8988.8|8986|8990.9|8988.1|8987.3|8984.5|99
1644515440000|2022-02-10 17:50:40|8988.9|8986.1|8992.9|8990.1|8994.3|8991.5|8988.9|8986.1|86
1644515450000|2022-02-10 17:50:50|8992.6|8989.8|8990.3|8987.5|8992.9|8990.1|8989.3|8986.5|50
1644515460000|2022-02-10 17:51:00|8989.9|8987.1|8988.8|8986|8990.9|8988.1|8987.4|8984.6|62
1644515470000|2022-02-10 17:51:10|8988.9|8986.1|8991.9|8989.1|8992.9|8990.1|8988.9|8986.1|67
1644515480000|2022-02-10 17:51:20|8992.9|8990.1|8992.9|8990.1|8993.9|8991.1|8991.9|8989.1|27
1644515490000|2022-02-10 17:51:30|8993|8990.2|8988.1|8985.3|8993.9|8991.1|8987.6|8984.8|237
1644515500000|2022-02-10 17:51:40|8988.6|8985.8|8987.6|8984.8|8988.6|8985.8|8985.2|8982.4|73
1644515510000|2022-02-10 17:51:50|8987.2|8984.4|8984.9|8982.1|8987.6|8984.8|8984|8981.2|124
1644515520000|2022-02-10 17:52:00|8985|8982.2|8987.4|8984.6|8988|8985.2|8983|8980.2|213
1644515530000|2022-02-10 17:52:10|8988|8985.2|8988.4|8985.6|8990|8987.2|8985.8|8983|276
1644515540000|2022-02-10 17:52:20|8988.6|8985.8|8986.4|8983.6|8988.6|8985.8|8983.6|8980.8|137
1644515550000|2022-02-10 17:52:30|8986|8983.2|8984.8|8982|8987.4|8984.6|8984.1|8981.3|124
1644515560000|2022-02-10 17:52:40|8984.6|8981.8|8984.5|8981.7|8986.1|8983.3|8983.1|8980.3|122
1644515570000|2022-02-10 17:52:50|8985.1|8982.3|8982.5|8979.7|8986.5|8983.7|8982.5|8979.7|92
1644515580000|2022-02-10 17:53:00|8982.8|8980|8982.9|8980.1|8984.5|8981.7|8982.1|8979.3|71
1644515590000|2022-02-10 17:53:10|8982.6|8979.8|8979.9|8977.1|8983.1|8980.3|8978.9|8976.1|178
1644515600000|2022-02-10 17:53:20|8979.3|8976.5|8981.9|8979.1|8981.9|8979.1|8978.9|8976.1|139
1644515610000|2022-02-10 17:53:30|8981.5|8978.7|8980.9|8978.1|8981.5|8978.7|8979.9|8977.1|41
1644515620000|2022-02-10 17:53:40|8980.7|8977.9|8981.9|8979.1|8982.3|8979.5|8979.3|8976.5|123
1644515630000|2022-02-10 17:53:50|8982.9|8980.1|8979.9|8977.1|8982.9|8980.1|8979.9|8977.1|98
1644515640000|2022-02-10 17:54:00|8980.1|8977.3|8979.3|8976.5|8980.9|8978.1|8979.3|8976.5|79
1644515650000|2022-02-10 17:54:10|8979.5|8976.7|8980.9|8978.1|8981.5|8978.7|8979.4|8976.6|60
1644515660000|2022-02-10 17:54:20|8980.5|8977.7|8981.5|8978.7|8981.5|8978.7|8979.9|8977.1|31
1644515670000|2022-02-10 17:54:30|8981.4|8978.6|8987.3|8984.5|8987.3|8984.5|8980.9|8978.1|292
1644515680000|2022-02-10 17:54:40|8987.5|8984.7|8983|8980.2|8987.5|8984.7|8982.9|8980.1|157
1644515690000|2022-02-10 17:54:50|8983.4|8980.6|8981.9|8979.1|8984.8|8982|8981.9|8979.1|28
1644515700000|2022-02-10 17:55:00|8981.7|8978.9|8980.3|8977.5|8982.9|8980.1|8979.9|8977.1|69
1644515710000|2022-02-10 17:55:10|8980.4|8977.6|8983.9|8981.1|8984.4|8981.6|8980.4|8977.6|84
1644515720000|2022-02-10 17:55:20|8983.8|8981|8983.9|8981.1|8984.3|8981.5|8982.3|8979.5|38
1644515730000|2022-02-10 17:55:30|8984.5|8981.7|8983.9|8981.1|8985|8982.2|8983.5|8980.7|121
1644515740000|2022-02-10 17:55:40|8984.1|8981.3|8984.4|8981.6|8985.5|8982.7|8983.4|8980.6|36
1644515750000|2022-02-10 17:55:50|8984.5|8981.7|8984.9|8982.1|8985.9|8983.1|8983.9|8981.1|28
1644515760000|2022-02-10 17:56:00|8985.1|8982.3|8977.4|8974.6|8986.5|8983.7|8976.9|8974.1|486
1644515770000|2022-02-10 17:56:10|8977.5|8974.7|8975.7|8972.9|8977.9|8975.1|8974.5|8971.7|684
1644515780000|2022-02-10 17:56:20|8975.8|8973|8960.5|8957.7|8975.8|8973|8960.2|8957.4|365
1644515790000|2022-02-10 17:56:30|8960.8|8958|8962.7|8959.9|8963.8|8961|8960.5|8957.7|295
1644515800000|2022-02-10 17:56:40|8962.8|8960|8958.2|8955.4|8963.2|8960.4|8956.8|8954|308
1644515810000|2022-02-10 17:56:50|8958.8|8956|8956.2|8953.4|8959.8|8957|8955.8|8953|146
1644515820000|2022-02-10 17:57:00|8956.3|8953.5|8953.2|8950.4|8956.4|8953.6|8952.2|8949.4|276
1644515830000|2022-02-10 17:57:10|8952.3|8949.5|8960.8|8958|8960.8|8958|8952|8949.2|267
1644515840000|2022-02-10 17:57:20|8960.2|8957.4|8959.2|8956.4|8963|8960.2|8956.2|8953.4|333
1644515850000|2022-02-10 17:57:30|8959|8956.2|8960.2|8957.4|8960.2|8957.4|8958.2|8955.4|11
1644515860000|2022-02-10 17:57:40|8959.8|8957|8960.4|8957.6|8962.3|8959.5|8959.7|8956.9|127
1644515870000|2022-02-10 17:57:50|8960.8|8958|8959.8|8957|8960.8|8958|8959.8|8957|5
1644515880000|2022-02-10 17:58:00|8960.2|8957.4|8960.4|8957.6|8962.4|8959.6|8959.8|8957|84
1644515890000|2022-02-10 17:58:10|8960.8|8958|8961.3|8958.5|8961.8|8959|8960.4|8957.6|13
1644515900000|2022-02-10 17:58:20|8961.4|8958.6|8963|8960.2|8963|8960.2|8960.4|8957.6|177
1644515910000|2022-02-10 17:58:30|8962.4|8959.6|8962.4|8959.6|8963|8960.2|8961.4|8958.6|36
1644515920000|2022-02-10 17:58:40|8962.8|8960|8960.4|8957.6|8962.8|8960|8960|8957.2|24
1644515930000|2022-02-10 17:58:50|8961|8958.2|8968.3|8965.5|8970.4|8967.6|8961|8958.2|232
1644515940000|2022-02-10 17:59:00|8967.9|8965.1|8969|8966.2|8970.6|8967.8|8966.4|8963.6|180
1644515950000|2022-02-10 17:59:10|8968.6|8965.8|8970.5|8967.7|8970.6|8967.8|8968.6|8965.8|57
1644515960000|2022-02-10 17:59:20|8970|8967.2|8972.3|8969.5|8973|8970.2|8969|8966.2|448
1644515970000|2022-02-10 17:59:30|8971.9|8969.1|8972.9|8970.1|8975.9|8973.1|8971.3|8968.5|249
1644515980000|2022-02-10 17:59:40|8972.6|8969.8|8971.9|8969.1|8972.9|8970.1|8970.3|8967.5|71
1644515990000|2022-02-10 17:59:50|8971.8|8969|8971.9|8969.1|8972.4|8969.6|8968.3|8965.5|45
1644516000000|2022-02-10 18:00:00|8970.9|8968.1|8965.6|8962.8|8971.4|8968.6|8963|8960.2|268
1644516010000|2022-02-10 18:00:10|8965.5|8962.7|8963.6|8960.8|8965.6|8962.8|8961.6|8958.8|191
1644516020000|2022-02-10 18:00:20|8963.5|8960.7|8968.8|8966|8969.3|8966.5|8963|8960.2|113
1644516030000|2022-02-10 18:00:30|8968.9|8966.1|8965.9|8963.1|8969.9|8967.1|8965.9|8963.1|64
1644516040000|2022-02-10 18:00:40|8966.4|8963.6|8966.6|8963.8|8966.9|8964.1|8964.6|8961.8|83
1644516050000|2022-02-10 18:00:50|8966.1|8963.3|8965.6|8962.8|8968.3|8965.5|8965|8962.2|39
1644516060000|2022-02-10 18:01:00|8966.3|8963.5|8963.6|8960.8|8967.3|8964.5|8962.6|8959.8|95
1644516070000|2022-02-10 18:01:10|8963.5|8960.7|8966.6|8963.8|8966.6|8963.8|8963.1|8960.3|46
1644516080000|2022-02-10 18:01:20|8967|8964.2|8967.6|8964.8|8968|8965.2|8966.6|8963.8|22
1644516090000|2022-02-10 18:01:30|8968|8965.2|8971.6|8968.8|8972.3|8969.5|8967.6|8964.8|108
1644516100000|2022-02-10 18:01:40|8971.2|8968.4|8968.6|8965.8|8973.6|8970.8|8967|8964.2|181
1644516110000|2022-02-10 18:01:50|8969|8966.2|8968|8965.2|8969.6|8966.8|8968|8965.2|37
1644516120000|2022-02-10 18:02:00|8967.8|8965|8968|8965.2|8969|8966.2|8966|8963.2|48
1644516130000|2022-02-10 18:02:10|8968.2|8965.4|8966|8963.2|8968.6|8965.8|8963.5|8960.7|94
1644516140000|2022-02-10 18:02:20|8965.9|8963.1|8965|8962.2|8966|8963.2|8963.5|8960.7|43
1644516150000|2022-02-10 18:02:30|8964.5|8961.7|8960.4|8957.6|8966|8963.2|8960|8957.2|69
1644516160000|2022-02-10 18:02:40|8960.5|8957.7|8961.4|8958.6|8962.4|8959.6|8958.4|8955.6|119
1644516170000|2022-02-10 18:02:50|8962|8959.2|8962|8959.2|8964|8961.2|8961.4|8958.6|51
1644516180000|2022-02-10 18:03:00|8962.4|8959.6|8961.5|8958.7|8962.6|8959.8|8961.4|8958.6|32
1644516190000|2022-02-10 18:03:10|8961.6|8958.8|8960|8957.2|8962|8959.2|8960|8957.2|33
1644516200000|2022-02-10 18:03:20|8959.8|8957|8962.4|8959.6|8963.5|8960.7|8958|8955.2|71
1644516210000|2022-02-10 18:03:30|8962|8959.2|8961|8958.2|8962|8959.2|8961|8958.2|33
1644516220000|2022-02-10 18:03:40|8962|8959.2|8955.4|8952.6|8962.4|8959.6|8954.8|8952|180
1644516230000|2022-02-10 18:03:50|8955.8|8953|8954.4|8951.6|8955.8|8953|8953.8|8951|98
1644516240000|2022-02-10 18:04:00|8954.6|8951.8|8953.8|8951|8956.3|8953.5|8953|8950.2|342
1644516250000|2022-02-10 18:04:10|8954.3|8951.5|8954.8|8952|8955.4|8952.6|8951.8|8949|72
1644516260000|2022-02-10 18:04:20|8954.9|8952.1|8952.3|8949.5|8955.3|8952.5|8951.8|8949|52
1644516270000|2022-02-10 18:04:30|8952.4|8949.6|8951.4|8948.6|8952.4|8949.6|8951|8948.2|94
1644516280000|2022-02-10 18:04:40|8952|8949.2|8944.8|8942|8952|8949.2|8944.8|8942|522
1644516290000|2022-02-10 18:04:50|8944.4|8941.6|8944|8941.2|8945|8942.2|8943|8940.2|117
1644516300000|2022-02-10 18:05:00|8943.9|8941.1|8944.8|8942|8946.8|8944|8943.8|8941|352
1644516310000|2022-02-10 18:05:10|8945.1|8942.3|8950.8|8948|8950.8|8948|8945.1|8942.3|92
1644516320000|2022-02-10 18:05:20|8950.1|8947.3|8949.8|8947|8950.8|8948|8948.8|8946|52
1644516330000|2022-02-10 18:05:30|8950.1|8947.3|8942.5|8939.7|8950.3|8947.5|8941.6|8938.8|267
1644516340000|2022-02-10 18:05:40|8942.1|8939.3|8934.9|8932.1|8942.1|8939.3|8934.3|8931.5|211
1644516350000|2022-02-10 18:05:50|8935.3|8932.5|8931.6|8928.8|8935.9|8933.1|8931.1|8928.3|257
1644516360000|2022-02-10 18:06:00|8931.5|8928.7|8926.9|8924.1|8934.6|8931.8|8926.9|8924.1|285
1644516370000|2022-02-10 18:06:10|8927.3|8924.5|8930.9|8928.1|8931.9|8929.1|8927.3|8924.5|103
1644516380000|2022-02-10 18:06:20|8931.4|8928.6|8935.9|8933.1|8937.5|8934.7|8931.4|8928.6|168
1644516390000|2022-02-10 18:06:30|8934.9|8932.1|8940.5|8937.7|8940.5|8937.7|8932.9|8930.1|161
1644516400000|2022-02-10 18:06:40|8940|8937.2|8941|8938.2|8942|8939.2|8939.5|8936.7|160
1644516410000|2022-02-10 18:06:50|8940.9|8938.1|8940.4|8937.6|8943.5|8940.7|8939.9|8937.1|45
1644516420000|2022-02-10 18:07:00|8940.5|8937.7|8946.1|8943.3|8946.7|8943.9|8939.5|8936.7|138
1644516430000|2022-02-10 18:07:10|8946.2|8943.4|8955.1|8952.3|8955.5|8952.7|8946.2|8943.4|245
1644516440000|2022-02-10 18:07:20|8955.5|8952.7|8955.1|8952.3|8956.6|8953.8|8952.5|8949.7|118
1644516450000|2022-02-10 18:07:30|8955.7|8952.9|8953.1|8950.3|8956.1|8953.3|8952.5|8949.7|236
1644516460000|2022-02-10 18:07:40|8953|8950.2|8952.1|8949.3|8954.1|8951.3|8951.5|8948.7|67
1644516470000|2022-02-10 18:07:50|8952.6|8949.8|8950.5|8947.7|8953.1|8950.3|8948.5|8945.7|142
1644516480000|2022-02-10 18:08:00|8950.1|8947.3|8952.4|8949.6|8952.5|8949.7|8949.1|8946.3|96
1644516490000|2022-02-10 18:08:10|8952.5|8949.7|8952.1|8949.3|8953.1|8950.3|8950.9|8948.1|60
1644516500000|2022-02-10 18:08:20|8952|8949.2|8947.9|8945.1|8952.5|8949.7|8947.4|8944.6|45
1644516510000|2022-02-10 18:08:30|8948.5|8945.7|8947.6|8944.8|8951.9|8949.1|8946.3|8943.5|220
1644516520000|2022-02-10 18:08:40|8947.8|8945|8948.6|8945.8|8949.3|8946.5|8947.6|8944.8|97
1644516530000|2022-02-10 18:08:50|8948.3|8945.5|8947.6|8944.8|8949.3|8946.5|8946.8|8944|118
1644516540000|2022-02-10 18:09:00|8947.3|8944.5|8944.6|8941.8|8948.3|8945.5|8943.6|8940.8|147
1644516550000|2022-02-10 18:09:10|8943.3|8940.5|8948.6|8945.8|8949|8946.2|8941|8938.2|268
1644516560000|2022-02-10 18:09:20|8948.5|8945.7|8949|8946.2|8950.5|8947.7|8948|8945.2|23
1644516570000|2022-02-10 18:09:30|8949.3|8946.5|8946|8943.2|8949.6|8946.8|8945|8942.2|64
1644516580000|2022-02-10 18:09:40|8945.6|8942.8|8943|8940.2|8946|8943.2|8943|8940.2|70
1644516590000|2022-02-10 18:09:50|8943.6|8940.8|8944|8941.2|8944|8941.2|8943|8940.2|53
1644516600000|2022-02-10 18:10:00|8943.6|8940.8|8941|8938.2|8944|8941.2|8941|8938.2|139
1644516610000|2022-02-10 18:10:10|8941.5|8938.7|8942|8939.2|8943|8940.2|8940.5|8937.7|72
1644516620000|2022-02-10 18:10:20|8941.6|8938.8|8944.9|8942.1|8946.9|8944.1|8941.5|8938.7|100
1644516630000|2022-02-10 18:10:30|8944.5|8941.7|8943.9|8941.1|8947.5|8944.7|8943.3|8940.5|195
1644516640000|2022-02-10 18:10:40|8943.8|8941|8947|8944.2|8947.9|8945.1|8943.3|8940.5|100
1644516650000|2022-02-10 18:10:50|8946.9|8944.1|8943.9|8941.1|8947|8944.2|8943.9|8941.1|34
1644516660000|2022-02-10 18:11:00|8944.5|8941.7|8943.9|8941.1|8945.3|8942.5|8942.9|8940.1|50
1644516670000|2022-02-10 18:11:10|8943.8|8941|8943.3|8940.5|8944.9|8942.1|8942.3|8939.5|29
1644516680000|2022-02-10 18:11:20|8943.4|8940.6|8943.9|8941.1|8944.9|8942.1|8943.3|8940.5|16
1644516690000|2022-02-10 18:11:30|8943.3|8940.5|8947.5|8944.7|8947.9|8945.1|8943.3|8940.5|109
1644516700000|2022-02-10 18:11:40|8947|8944.2|8945.9|8943.1|8947.5|8944.7|8945.9|8943.1|43
1644516710000|2022-02-10 18:11:50|8946|8943.2|8942.4|8939.6|8947|8944.2|8942.3|8939.5|57
1644516720000|2022-02-10 18:12:00|8942.5|8939.7|8936.9|8934.1|8942.5|8939.7|8936.9|8934.1|85
1644516730000|2022-02-10 18:12:10|8937.9|8935.1|8939.5|8936.7|8939.5|8936.7|8936.9|8934.1|45
1644516740000|2022-02-10 18:12:20|8939.4|8936.6|8938.2|8935.4|8939.5|8936.7|8937.9|8935.1|32
1644516750000|2022-02-10 18:12:30|8938.4|8935.6|8938.4|8935.6|8939.9|8937.1|8936.2|8933.4|86
1644516760000|2022-02-10 18:12:40|8938|8935.2|8938.9|8936.1|8939.9|8937.1|8937.7|8934.9|43
1644516770000|2022-02-10 18:12:50|8939.2|8936.4|8942.9|8940.1|8942.9|8940.1|8938.2|8935.4|103
1644516780000|2022-02-10 18:13:00|8943.4|8940.6|8945.4|8942.6|8947.5|8944.7|8943.4|8940.6|146
1644516790000|2022-02-10 18:13:10|8945.5|8942.7|8942.4|8939.6|8945.9|8943.1|8942.2|8939.4|31
1644516800000|2022-02-10 18:13:20|8942.7|8939.9|8939.9|8937.1|8942.9|8940.1|8939.9|8937.1|46
1644516810000|2022-02-10 18:13:30|8939.6|8936.8|8940.2|8937.4|8940.9|8938.1|8938.4|8935.6|51
1644516820000|2022-02-10 18:13:40|8940.4|8937.6|8943.9|8941.1|8943.9|8941.1|8940.4|8937.6|57
1644516830000|2022-02-10 18:13:50|8943.7|8940.9|8940.7|8937.9|8943.9|8941.1|8939.9|8937.1|109
1644516840000|2022-02-10 18:14:00|8940.2|8937.4|8942.5|8939.7|8942.5|8939.7|8940.2|8937.4|41
1644516850000|2022-02-10 18:14:10|8942.4|8939.6|8938.9|8936.1|8942.5|8939.7|8938.9|8936.1|52
1644516860000|2022-02-10 18:14:20|8939.2|8936.4|8939.9|8937.1|8942.5|8939.7|8939.2|8936.4|84
1644516870000|2022-02-10 18:14:30|8939.6|8936.8|8938.7|8935.9|8939.9|8937.1|8938.4|8935.6|82
1644516880000|2022-02-10 18:14:40|8939.2|8936.4|8939.2|8936.4|8939.9|8937.1|8938.2|8935.4|84
1644516890000|2022-02-10 18:14:50|8938.9|8936.1|8939.2|8936.4|8940.2|8937.4|8938.7|8935.9|45
1644516900000|2022-02-10 18:15:00|8938.2|8935.4|8939.1|8936.3|8940.6|8937.8|8937.5|8934.7|138
1644516910000|2022-02-10 18:15:10|8938.7|8935.9|8945.9|8943.1|8945.9|8943.1|8938.6|8935.8|53
1644516920000|2022-02-10 18:15:20|8945.6|8942.8|8940.1|8937.3|8945.6|8942.8|8940|8937.2|73
1644516930000|2022-02-10 18:15:30|8940.2|8937.4|8939.6|8936.8|8940.2|8937.4|8938.2|8935.4|56
1644516940000|2022-02-10 18:15:40|8939.2|8936.4|8943.2|8940.4|8944.2|8941.4|8939.2|8936.4|82
1644516950000|2022-02-10 18:15:50|8943.5|8940.7|8945.2|8942.4|8945.9|8943.1|8943.4|8940.6|111
1644516960000|2022-02-10 18:16:00|8945.5|8942.7|8945.6|8942.8|8947.2|8944.4|8944.7|8941.9|56
1644516970000|2022-02-10 18:16:10|8945.2|8942.4|8945.2|8942.4|8945.6|8942.8|8944.2|8941.4|30
1644516980000|2022-02-10 18:16:20|8945|8942.2|8934.2|8931.4|8945|8942.2|8934|8931.2|161
1644516990000|2022-02-10 18:16:30|8934.1|8931.3|8934.6|8931.8|8935.5|8932.7|8933.6|8930.8|66
1644517000000|2022-02-10 18:16:40|8934.9|8932.1|8934.6|8931.8|8936.6|8933.8|8934.2|8931.4|39
1644517010000|2022-02-10 18:16:50|8934.9|8932.1|8935.2|8932.4|8936.6|8933.8|8934.6|8931.8|52
1644517020000|2022-02-10 18:17:00|8935.6|8932.8|8935.6|8932.8|8936.7|8933.9|8933|8930.2|85
1644517030000|2022-02-10 18:17:10|8935.2|8932.4|8929.2|8926.4|8935.6|8932.8|8928.6|8925.8|144
1644517040000|2022-02-10 18:17:20|8930.2|8927.4|8929.9|8927.1|8931.7|8928.9|8929|8926.2|126
1644517050000|2022-02-10 18:17:30|8930.2|8927.4|8930.6|8927.8|8931.2|8928.4|8929.6|8926.8|26
1644517060000|2022-02-10 18:17:40|8930.2|8927.4|8929.4|8926.6|8930.6|8927.8|8927|8924.2|236
1644517070000|2022-02-10 18:17:50|8929|8926.2|8928.8|8926|8932.4|8929.6|8928.5|8925.7|225
1644517080000|2022-02-10 18:18:00|8929.1|8926.3|8927.1|8924.3|8929.1|8926.3|8926.7|8923.9|99
1644517090000|2022-02-10 18:18:10|8927.2|8924.4|8931.4|8928.6|8931.4|8928.6|8926.7|8923.9|108
1644517100000|2022-02-10 18:18:20|8930.7|8927.9|8929.7|8926.9|8931.4|8928.6|8929.7|8926.9|51
1644517110000|2022-02-10 18:18:30|8930|8927.2|8928.4|8925.6|8932|8929.2|8926.9|8924.1|79
1644517120000|2022-02-10 18:18:40|8929|8926.2|8926.4|8923.6|8929|8926.2|8925.4|8922.6|59
1644517130000|2022-02-10 18:18:50|8926.6|8923.8|8926.4|8923.6|8927.4|8924.6|8926.4|8923.6|43
1644517140000|2022-02-10 18:19:00|8925.7|8922.9|8924.7|8921.9|8926.9|8924.1|8924.4|8921.6|125
1644517150000|2022-02-10 18:19:10|8925.1|8922.3|8916.7|8913.9|8925.7|8922.9|8915.7|8912.9|414
1644517160000|2022-02-10 18:19:20|8916.6|8913.8|8914.5|8911.7|8916.7|8913.9|8912.5|8909.7|346
1644517170000|2022-02-10 18:19:30|8914.6|8911.8|8910.5|8907.7|8915|8912.2|8910.4|8907.6|324
1644517180000|2022-02-10 18:19:40|8910.3|8907.5|8911.5|8908.7|8913.1|8910.3|8906.5|8903.7|462
1644517190000|2022-02-10 18:19:50|8911.1|8908.3|8907.9|8905.1|8911.5|8908.7|8907.9|8905.1|167
1644517200000|2022-02-10 18:20:00|8908|8905.2|8911.5|8908.7|8912|8909.2|8907.5|8904.7|108
1644517210000|2022-02-10 18:20:10|8911.4|8908.6|8912|8909.2|8912.1|8909.3|8909.5|8906.7|93
1644517220000|2022-02-10 18:20:20|8911.9|8909.1|8918.2|8915.4|8918.6|8915.8|8908.9|8906.1|407
1644517230000|2022-02-10 18:20:30|8918.1|8915.3|8923.2|8920.4|8924.2|8921.4|8918|8915.2|356
1644517240000|2022-02-10 18:20:40|8923.3|8920.5|8930.5|8927.7|8931.8|8929|8923.3|8920.5|194
1644517250000|2022-02-10 18:20:50|8930.3|8927.5|8927.5|8924.7|8931.5|8928.7|8927.5|8924.7|163
1644517260000|2022-02-10 18:21:00|8928.5|8925.7|8925.5|8922.7|8928.5|8925.7|8921.8|8919|117
1644517270000|2022-02-10 18:21:10|8926.2|8923.4|8923.6|8920.8|8927.1|8924.3|8922.6|8919.8|141
1644517280000|2022-02-10 18:21:20|8923.4|8920.6|8922.6|8919.8|8924.6|8921.8|8922.6|8919.8|40
1644517290000|2022-02-10 18:21:30|8922.4|8919.6|8921.6|8918.8|8923.2|8920.4|8921.6|8918.8|21
1644517300000|2022-02-10 18:21:40|8921.5|8918.7|8914.4|8911.6|8921.5|8918.7|8913.9|8911.1|348
1644517310000|2022-02-10 18:21:50|8914.7|8911.9|8918.4|8915.6|8919.4|8916.6|8914.4|8911.6|116
1644517320000|2022-02-10 18:22:00|8918.2|8915.4|8916.4|8913.6|8919.4|8916.6|8915.7|8912.9|87
1644517330000|2022-02-10 18:22:10|8916.2|8913.4|8917.4|8914.6|8917.4|8914.6|8915.2|8912.4|58
1644517340000|2022-02-10 18:22:20|8917.1|8914.3|8916.2|8913.4|8917.4|8914.6|8915.4|8912.6|49
1644517350000|2022-02-10 18:22:30|8916.4|8913.6|8914.7|8911.9|8917.4|8914.6|8913.6|8910.8|174
1644517360000|2022-02-10 18:22:40|8914.2|8911.4|8910.7|8907.9|8914.9|8912.1|8910.7|8907.9|41
1644517370000|2022-02-10 18:22:50|8910.9|8908.1|8910.4|8907.6|8911.4|8908.6|8909.7|8906.9|60
1644517380000|2022-02-10 18:23:00|8910.7|8907.9|8911.4|8908.6|8911.5|8908.7|8908.4|8905.6|76
1644517390000|2022-02-10 18:23:10|8910.7|8907.9|8914|8911.2|8914|8911.2|8910.4|8907.6|69
1644517400000|2022-02-10 18:23:20|8914.1|8911.3|8909.1|8906.3|8915.4|8912.6|8909.1|8906.3|92
1644517410000|2022-02-10 18:23:30|8909|8906.2|8907.5|8904.7|8909.1|8906.3|8907.5|8904.7|45
1644517420000|2022-02-10 18:23:40|8907.1|8904.3|8909.5|8906.7|8909.5|8906.7|8906.5|8903.7|71
1644517430000|2022-02-10 18:23:50|8909.2|8906.4|8910.5|8907.7|8912|8909.2|8908.5|8905.7|55
1644517440000|2022-02-10 18:24:00|8910.1|8907.3|8912|8909.2|8913|8910.2|8909.4|8906.6|69
1644517450000|2022-02-10 18:24:10|8912.1|8909.3|8909.5|8906.7|8912.1|8909.3|8907.9|8905.1|77
1644517460000|2022-02-10 18:24:20|8910.7|8908.8|8917.4|8914.6|8917.4|8914.6|8910.7|8908.8|238
1644517470000|2022-02-10 18:24:30|8916.9|8914.1|8915.2|8912.4|8921.2|8918.4|8913.7|8910.9|228
1644517480000|2022-02-10 18:24:40|8915.1|8912.3|8924|8921.2|8924|8921.2|8914.4|8911.6|148
1644517490000|2022-02-10 18:24:50|8923|8920.2|8928.6|8925.8|8930.6|8927.8|8923|8920.2|381
1644517500000|2022-02-10 18:25:00|8929.1|8926.3|8925|8922.2|8930.6|8927.8|8922.3|8919.5|243
1644517510000|2022-02-10 18:25:10|8924.8|8922|8927.1|8924.3|8927.7|8924.9|8924|8921.2|65
1644517520000|2022-02-10 18:25:20|8927.2|8924.4|8922.1|8919.3|8928|8925.2|8920.3|8917.5|174
1644517530000|2022-02-10 18:25:30|8921.6|8918.8|8921.6|8918.8|8922.6|8919.8|8919.6|8916.8|175
1644517540000|2022-02-10 18:25:40|8922|8919.2|8926|8923.2|8928.2|8925.4|8921.6|8918.8|86
1644517550000|2022-02-10 18:25:50|8925.6|8922.8|8926.6|8923.8|8927.6|8924.8|8925.6|8922.8|46
1644517560000|2022-02-10 18:26:00|8927.1|8924.3|8925.6|8922.8|8928.6|8925.8|8924|8921.2|62
1644517570000|2022-02-10 18:26:10|8925|8922.2|8925.5|8922.7|8926.6|8923.8|8924.5|8921.7|27
1644517580000|2022-02-10 18:26:20|8925|8922.2|8928.1|8925.3|8931.6|8928.8|8924.6|8921.8|648
1644517590000|2022-02-10 18:26:30|8928.4|8925.6|8920.8|8918|8929.1|8926.3|8919.8|8917|191
1644517600000|2022-02-10 18:26:40|8920.7|8917.9|8922.8|8920|8922.8|8920|8920.2|8917.4|63
1644517610000|2022-02-10 18:26:50|8923.1|8920.3|8925.8|8923|8926.8|8924|8922.8|8920|24
1644517620000|2022-02-10 18:27:00|8925.3|8922.5|8926.8|8924|8927.8|8925|8925.3|8922.5|27
1644517630000|2022-02-10 18:27:10|8927.8|8925|8930.3|8927.5|8930.8|8928|8926.8|8924|38
1644517640000|2022-02-10 18:27:20|8930.2|8927.4|8932.2|8929.4|8933.4|8930.6|8929.8|8927|53
1644517650000|2022-02-10 18:27:30|8931.2|8928.4|8931.2|8928.4|8932.8|8930|8929.2|8926.4|59
1644517660000|2022-02-10 18:27:40|8931.4|8928.6|8929.7|8926.9|8931.8|8929|8928.4|8925.6|37
1644517670000|2022-02-10 18:27:50|8929.2|8926.4|8931.4|8928.6|8933.4|8930.6|8929.2|8926.4|102
1644517680000|2022-02-10 18:28:00|8931.7|8928.9|8934.2|8931.4|8935.6|8932.8|8931.2|8928.4|93
1644517690000|2022-02-10 18:28:10|8933.8|8931|8933.2|8930.4|8934.8|8932|8932.2|8929.4|71
1644517700000|2022-02-10 18:28:20|8933.3|8930.5|8935.8|8933|8936.3|8933.5|8932.8|8930|70
1644517710000|2022-02-10 18:28:30|8936.2|8933.4|8934.8|8932|8937.3|8934.5|8934.2|8931.4|88
1644517720000|2022-02-10 18:28:40|8935.2|8932.4|8935.2|8932.4|8935.8|8933|8933.2|8930.4|105
1644517730000|2022-02-10 18:28:50|8934.8|8932|8938.9|8936.1|8939.1|8936.3|8933.4|8930.6|156
1644517740000|2022-02-10 18:29:00|8938.2|8935.4|8931.2|8928.4|8938.2|8935.4|8930.8|8928|103
1644517750000|2022-02-10 18:29:10|8931.8|8929|8933.8|8931|8933.8|8931|8931.2|8928.4|47
1644517760000|2022-02-10 18:29:20|8933.7|8930.9|8933.2|8930.4|8934.9|8932.1|8930.8|8928|71
1644517770000|2022-02-10 18:29:30|8932.8|8930|8931.8|8929|8932.8|8930|8930.8|8928|35
1644517780000|2022-02-10 18:29:40|8931.3|8928.5|8929.6|8926.8|8931.3|8928.5|8928.2|8925.4|103
1644517790000|2022-02-10 18:29:50|8929.8|8927|8927.6|8924.8|8930.6|8927.8|8927.6|8924.8|79
1644517800000|2022-02-10 18:30:00|8927.7|8924.9|8929.3|8926.5|8930.2|8927.4|8925|8922.2|76
1644517810000|2022-02-10 18:30:10|8929.4|8926.6|8929.7|8926.9|8931.8|8929|8928.2|8925.4|77
1644517820000|2022-02-10 18:30:20|8929.8|8927|8934.2|8931.4|8934.8|8932|8929.8|8927|38
1644517830000|2022-02-10 18:30:30|8933.8|8931|8934.8|8932|8935.7|8932.9|8932.6|8929.8|45
1644517840000|2022-02-10 18:30:40|8934.2|8931.4|8932.8|8930|8934.8|8932|8932.2|8929.4|20
1644517850000|2022-02-10 18:30:50|8933.3|8930.5|8933.6|8930.8|8936.2|8933.4|8932.9|8930.1|28
1644517860000|2022-02-10 18:31:00|8933.2|8930.4|8926.2|8923.4|8933.2|8930.4|8925.7|8922.9|54
1644517870000|2022-02-10 18:31:10|8925.8|8923|8931.8|8929|8932.7|8929.9|8925.8|8923|47
1644517880000|2022-02-10 18:31:20|8932.2|8929.4|8930.2|8927.4|8932.2|8929.4|8929.2|8926.4|31
1644517890000|2022-02-10 18:31:30|8929.8|8927|8929.7|8926.9|8930.6|8927.8|8929.2|8926.4|19
1644517900000|2022-02-10 18:31:40|8929.8|8927|8928.2|8925.4|8929.8|8927|8926.2|8923.4|29
1644517910000|2022-02-10 18:31:50|8928.4|8925.6|8925.2|8922.4|8929.2|8926.4|8923.8|8921|68
1644517920000|2022-02-10 18:32:00|8924.8|8922|8921.2|8918.4|8925.8|8923|8920.4|8917.6|59
1644517930000|2022-02-10 18:32:10|8921.4|8918.6|8918.2|8915.4|8921.8|8919|8917.2|8914.4|71
1644517940000|2022-02-10 18:32:20|8918.6|8915.8|8916.7|8913.9|8920.2|8917.4|8915.8|8913|48
1644517950000|2022-02-10 18:32:30|8915.9|8913.1|8916.7|8913.9|8917.2|8914.4|8915.7|8912.9|48
1644517960000|2022-02-10 18:32:40|8916.6|8913.8|8917.8|8915|8917.8|8915|8915.8|8913|40
1644517970000|2022-02-10 18:32:50|8917.7|8914.9|8919.8|8917|8922.8|8920|8917.7|8914.9|88
1644517980000|2022-02-10 18:33:00|8919.9|8917.1|8919.4|8916.6|8920.8|8918|8918.2|8915.4|50
1644517990000|2022-02-10 18:33:10|8919|8916.2|8918.2|8915.4|8919.9|8917.1|8918.2|8915.4|239
1644518000000|2022-02-10 18:33:20|8918.3|8915.5|8920.4|8917.6|8920.8|8918|8918.3|8915.5|67
1644518010000|2022-02-10 18:33:30|8920|8917.2|8915.8|8913|8920.4|8917.6|8915.8|8913|49
1644518020000|2022-02-10 18:33:40|8916.2|8913.4|8912.2|8909.4|8916.2|8913.4|8912.2|8909.4|66
1644518030000|2022-02-10 18:33:50|8913.2|8910.4|8916.2|8913.4|8916.2|8913.4|8912.2|8909.4|128
1644518040000|2022-02-10 18:34:00|8915.8|8913|8914.8|8912|8915.8|8913|8914.2|8911.4|41
1644518050000|2022-02-10 18:34:10|8914.9|8912.1|8913.8|8911|8915.8|8913|8912.6|8909.8|179
1644518060000|2022-02-10 18:34:20|8913.7|8910.9|8908.9|8906.1|8913.8|8911|8907.4|8904.6|87
1644518070000|2022-02-10 18:34:30|8909.1|8906.3|8906.2|8903.4|8909.1|8906.3|8906.1|8903.3|38
1644518080000|2022-02-10 18:34:40|8906.1|8903.3|8907.2|8904.4|8909.1|8906.3|8905.6|8902.8|83
1644518090000|2022-02-10 18:34:50|8906.7|8903.9|8903.6|8900.8|8906.9|8904.1|8903.6|8900.8|76
1644518100000|2022-02-10 18:35:00|8903.7|8900.9|8901.8|8899|8905.8|8903|8901.2|8898.4|166
1644518110000|2022-02-10 18:35:10|8901.7|8898.9|8901.2|8898.4|8903.8|8901|8900.2|8897.4|76
1644518120000|2022-02-10 18:35:20|8900.6|8897.8|8895.9|8893.1|8900.8|8898|8895.9|8893.1|171
1644518130000|2022-02-10 18:35:30|8896.1|8893.3|8899.9|8897.1|8902.1|8899.3|8896.1|8893.3|133
1644518140000|2022-02-10 18:35:40|8900.6|8897.8|8904.8|8902|8906.2|8903.4|8900.6|8897.8|114
1644518150000|2022-02-10 18:35:50|8904.6|8901.8|8896.6|8893.8|8904.6|8901.8|8896.6|8893.8|52
1644518160000|2022-02-10 18:36:00|8896.8|8894|8898.1|8895.3|8898.6|8895.8|8896.8|8894|44
1644518170000|2022-02-10 18:36:10|8897.6|8894.8|8893.6|8890.8|8897.7|8894.9|8887.3|8884.5|324
1644518180000|2022-02-10 18:36:20|8892.7|8889.9|8892.6|8889.8|8893.6|8890.8|8891.6|8888.8|36
1644518190000|2022-02-10 18:36:30|8892.4|8889.6|8891.3|8888.5|8892.6|8889.8|8888.9|8886.1|229
1644518200000|2022-02-10 18:36:40|8890.7|8887.9|8890.1|8887.3|8892.3|8889.5|8887.3|8884.5|195
1644518210000|2022-02-10 18:36:50|8889.7|8886.9|8888.3|8885.5|8891.3|8888.5|8888.3|8885.5|75
1644518220000|2022-02-10 18:37:00|8888.4|8885.6|8890.9|8888.1|8893.9|8891.1|8888.3|8885.5|116
1644518230000|2022-02-10 18:37:10|8891.3|8888.5|8890.3|8887.5|8892.6|8889.8|8889.6|8886.8|52
1644518240000|2022-02-10 18:37:20|8890.4|8887.6|8881.7|8878.9|8890.4|8887.6|8881.7|8878.9|330
1644518250000|2022-02-10 18:37:30|8881.3|8878.5|8872.7|8869.9|8881.9|8879.1|8872.7|8869.9|348
1644518260000|2022-02-10 18:37:40|8873.2|8870.4|8870.7|8867.9|8874.4|8871.6|8869.7|8866.9|390
1644518270000|2022-02-10 18:37:50|8871.1|8868.3|8878.4|8875.6|8878.9|8876.1|8871.1|8868.3|111
1644518280000|2022-02-10 18:38:00|8878.9|8876.1|8880.3|8877.5|8880.3|8877.5|8877.8|8875|164
1644518290000|2022-02-10 18:38:10|8878.8|8876|8881.3|8878.5|8882.7|8879.9|8878.3|8875.5|222
1644518300000|2022-02-10 18:38:20|8880.9|8878.1|8878.7|8875.9|8882.5|8879.7|8875.5|8872.7|352
1644518310000|2022-02-10 18:38:30|8879.2|8876.4|8871.4|8868.6|8879.2|8876.4|8871.3|8868.5|198
1644518320000|2022-02-10 18:38:40|8871.3|8868.5|8869.1|8866.3|8873.3|8870.5|8868.3|8865.5|307
1644518330000|2022-02-10 18:38:50|8868.7|8865.9|8866.3|8863.5|8870.3|8867.5|8866.3|8863.5|161
1644518340000|2022-02-10 18:39:00|8867.2|8864.4|8868.3|8865.5|8869.9|8867.1|8867.2|8864.4|208
1644518350000|2022-02-10 18:39:10|8868.2|8865.4|8868.7|8865.9|8869.7|8866.9|8865.7|8862.9|152
1644518360000|2022-02-10 18:39:20|8868.2|8865.4|8860.2|8857.4|8868.2|8865.4|8858.9|8856.1|595
1644518370000|2022-02-10 18:39:30|8860.8|8858|8856.8|8854|8861.7|8858.9|8855.8|8853|305
1644518380000|2022-02-10 18:39:40|8856.7|8853.9|8860.8|8858|8864.8|8862|8855.4|8852.6|459
1644518390000|2022-02-10 18:39:50|8860.9|8858.1|8859.8|8857|8861.8|8859|8858.2|8855.4|122
1644518400000|2022-02-10 18:40:00|8859.7|8856.9|8862.8|8860|8866.8|8864|8855.7|8852.9|394
1644518410000|2022-02-10 18:40:10|8862.1|8859.3|8861.7|8858.9|8862.2|8859.4|8858.7|8855.9|110
1644518420000|2022-02-10 18:40:20|8861.8|8859|8868.4|8865.6|8869.4|8866.6|8859.8|8857|235
1644518430000|2022-02-10 18:40:30|8868.8|8866|8868.1|8865.3|8869.4|8866.6|8867.4|8864.6|125
1644518440000|2022-02-10 18:40:40|8868.4|8865.6|8864.8|8862|8868.4|8865.6|8863.8|8861|98
1644518450000|2022-02-10 18:40:50|8864.1|8861.3|8866.8|8864|8866.8|8864|8863.7|8860.9|114
1644518460000|2022-02-10 18:41:00|8867.2|8864.4|8865.3|8862.5|8867.8|8865|8863.2|8860.4|74
1644518470000|2022-02-10 18:41:10|8865.8|8863|8864.3|8861.5|8866.8|8864|8863.8|8861|225
1644518480000|2022-02-10 18:41:20|8863.9|8861.1|8868.8|8866|8868.8|8866|8862.8|8860|126
1644518490000|2022-02-10 18:41:30|8869.4|8866.6|8871.2|8868.4|8876.9|8874.1|8868.6|8865.8|306
1644518500000|2022-02-10 18:41:40|8871.1|8868.3|8874.3|8871.5|8875.8|8873|8870.7|8867.9|125
1644518510000|2022-02-10 18:41:50|8873.7|8870.9|8869.6|8866.8|8874.1|8871.3|8865.1|8862.3|274
1644518520000|2022-02-10 18:42:00|8869.2|8866.4|8873.6|8870.8|8875.2|8872.4|8869.2|8866.4|78
1644518530000|2022-02-10 18:42:10|8873.4|8870.6|8875.1|8872.3|8878.8|8876|8873.1|8870.3|322
1644518540000|2022-02-10 18:42:20|8874.7|8871.9|8869.1|8866.3|8874.7|8871.9|8869.1|8866.3|121
1644518550000|2022-02-10 18:42:30|8869.4|8866.6|8872.2|8869.4|8873.4|8870.6|8869.4|8866.6|90
1644518560000|2022-02-10 18:42:40|8872.6|8869.8|8876.1|8873.3|8877.1|8874.3|8872.1|8869.3|76
1644518570000|2022-02-10 18:42:50|8876.4|8873.6|8879.4|8876.6|8881.3|8878.5|8876.1|8873.3|120
1644518580000|2022-02-10 18:43:00|8879.1|8876.3|8882.6|8879.8|8883.1|8880.3|8878.1|8875.3|117
1644518590000|2022-02-10 18:43:10|8882.9|8880.1|8886.7|8883.9|8889.7|8886.9|8882.6|8879.8|112
1644518600000|2022-02-10 18:43:20|8887.1|8884.3|8880.8|8878|8890.1|8887.3|8876.6|8873.3|815
1644518610000|2022-02-10 18:43:30|8880.7|8877.9|8879.8|8877|8881.2|8878.4|8877.7|8874.9|180
1644518620000|2022-02-10 18:43:40|8879.2|8876.4|8879.8|8877|8881.4|8878.6|8878.8|8876|91
1644518630000|2022-02-10 18:43:50|8879.7|8876.9|8879.7|8876.9|8881.2|8878.1|8878.8|8876|81
1644518640000|2022-02-10 18:44:00|8880.7|8877.9|8876.2|8873.4|8880.8|8878|8874.8|8872|112
1644518650000|2022-02-10 18:44:10|8875.6|8872.8|8876.8|8874|8877.2|8874.4|8874.6|8871.8|60
1644518660000|2022-02-10 18:44:20|8876.3|8873.5|8877.6|8874.8|8878.6|8875.8|8876.2|8873.4|49
1644518670000|2022-02-10 18:44:30|8877.8|8875|8877.6|8874.8|8879.6|8876.8|8877.2|8874.4|33
1644518680000|2022-02-10 18:44:40|8877.8|8875|8875.6|8872.8|8878.6|8875.8|8875.6|8872.8|21
1644518690000|2022-02-10 18:44:50|8875.2|8872.4|8873.7|8870.9|8875.6|8872.8|8873.6|8870.8|47
1644518700000|2022-02-10 18:45:00|8873.6|8870.8|8873.6|8870.8|8875.8|8873|8871.6|8868.8|121
1644518710000|2022-02-10 18:45:10|8873.2|8870.4|8872.2|8869.4|8873.9|8871.1|8870.1|8867.2|75
1644518720000|2022-02-10 18:45:20|8871.7|8868.9|8870.2|8867.4|8871.7|8868.9|8869.4|8866.2|89
1644518730000|2022-02-10 18:45:30|8870.1|8867.3|8869.6|8866.8|8871.6|8868.8|8868.6|8865.8|102
1644518740000|2022-02-10 18:45:40|8869.4|8866.6|8863.9|8861.1|8869.4|8866.6|8863.9|8861.1|107
1644518750000|2022-02-10 18:45:50|8863.2|8860.4|8861.8|8859|8863.9|8861.1|8861.4|8858.6|161
1644518760000|2022-02-10 18:46:00|8861.7|8858.9|8862.3|8859.5|8863.9|8861.1|8860.7|8857.9|167
1644518770000|2022-02-10 18:46:10|8862.2|8859.4|8863.3|8860.5|8864.3|8861.5|8862.2|8859.4|72
1644518780000|2022-02-10 18:46:20|8863.1|8860.3|8867.4|8864.6|8869.6|8866.8|8861.7|8858.9|255
1644518790000|2022-02-10 18:46:30|8867.6|8864.8|8868.6|8865.8|8868.6|8865.8|8865.9|8863.1|88
1644518800000|2022-02-10 18:46:40|8868.3|8865.5|8871.9|8869.1|8871.9|8869.1|8868.2|8865.4|98
1644518810000|2022-02-10 18:46:50|8871.8|8869|8871.3|8868.5|8873.3|8870.5|8868.3|8865.5|107
1644518820000|2022-02-10 18:47:00|8870.8|8868|8869.7|8866.9|8871.7|8868.9|8869.7|8866.9|36
1644518830000|2022-02-10 18:47:10|8870.3|8867.5|8867.7|8864.9|8870.5|8867.7|8866.7|8863.9|81
1644518840000|2022-02-10 18:47:20|8868.1|8865.3|8869.1|8866.3|8871.3|8868.5|8868.1|8865.3|141
1644518850000|2022-02-10 18:47:30|8868.1|8865.3|8867.5|8864.7|8868.2|8865.4|8866.5|8863.7|59
1644518860000|2022-02-10 18:47:40|8867.6|8864.8|8864.1|8861.3|8868.5|8865.7|8863.1|8860.3|84
1644518870000|2022-02-10 18:47:50|8864|8861.2|8863.1|8860.3|8865.5|8862.7|8862.7|8859.9|60
1644518880000|2022-02-10 18:48:00|8863.5|8860.7|8862.1|8859.3|8864.1|8861.3|8860.5|8857.7|79
1644518890000|2022-02-10 18:48:10|8862.7|8859.9|8864.1|8861.3|8865.1|8862.3|8862.7|8859.9|68
1644518900000|2022-02-10 18:48:20|8863.8|8861|8864.1|8861.3|8865.1|8862.3|8863.5|8860.7|31
1644518910000|2022-02-10 18:48:30|8863.7|8860.9|8861.1|8858.3|8864.1|8861.3|8861|8858.2|226
1644518920000|2022-02-10 18:48:40|8861.5|8858.7|8868.1|8865.3|8868.1|8865.3|8861|8858.2|85
1644518930000|2022-02-10 18:48:50|8867.8|8865|8864.1|8861.3|8867.8|8865|8863.7|8860.9|22
1644518940000|2022-02-10 18:49:00|8865.2|8862.4|8862.1|8859.3|8865.6|8862.8|8861.5|8858.7|82
1644518950000|2022-02-10 18:49:10|8862.5|8859.7|8862|8859.2|8864.7|8861.9|8861.6|8858.8|147
1644518960000|2022-02-10 18:49:20|8862.1|8859.3|8860.5|8857.7|8862.1|8859.3|8859.5|8856.7|99
1644518970000|2022-02-10 18:49:30|8860|8857.2|8859.5|8856.7|8860.5|8857.7|8858.5|8855.7|49
1644518980000|2022-02-10 18:49:40|8860.5|8857.7|8859.8|8857|8861.3|8858.5|8858.8|8856|80
1644518990000|2022-02-10 18:49:50|8859.5|8856.7|8861.4|8858.6|8861.4|8858.6|8858.5|8855.7|124
1644519000000|2022-02-10 18:50:00|8860.8|8858|8862.7|8859.9|8864.7|8861.9|8860.8|8858|134
1644519010000|2022-02-10 18:50:10|8863.1|8860.3|8863.1|8860.3|8864.1|8861.3|8862.7|8859.9|48
1644519020000|2022-02-10 18:50:20|8863.6|8860.8|8868.7|8865.9|8868.7|8865.9|8863.2|8860.4|57
1644519030000|2022-02-10 18:50:30|8868.4|8865.6|8872.3|8869.5|8874.3|8871.5|8868.1|8865.3|222
1644519040000|2022-02-10 18:50:40|8872.4|8869.6|8873.7|8870.9|8873.7|8870.9|8872.3|8869.5|59
1644519050000|2022-02-10 18:50:50|8873.9|8871.1|8870.1|8867.3|8874.7|8871.9|8870.1|8867.3|106
1644519060000|2022-02-10 18:51:00|8870.6|8867.8|8867.1|8864.3|8871.1|8868.3|8866.4|8863.6|100
1644519070000|2022-02-10 18:51:10|8866.4|8863.6|8868.1|8865.3|8868.1|8865.3|8865.4|8862.6|87
1644519080000|2022-02-10 18:51:20|8867.9|8865.1|8868.1|8865.3|8868.4|8865.6|8867.1|8864.3|62
1644519090000|2022-02-10 18:51:30|8867.9|8865.1|8866.9|8864.1|8868.1|8865.3|8866.1|8863.3|41
1644519100000|2022-02-10 18:51:40|8866.4|8863.6|8866.1|8863.3|8867.1|8864.3|8863.4|8860.6|70
1644519110000|2022-02-10 18:51:50|8867.1|8864.3|8870.4|8867.6|8870.7|8867.9|8866.7|8863.9|58
1644519120000|2022-02-10 18:52:00|8870.1|8867.3|8869.6|8866.8|8871.1|8868.3|8868.1|8865.3|68
1644519130000|2022-02-10 18:52:10|8869.4|8866.6|8865.1|8862.3|8869.4|8866.6|8864.9|8862.1|37
1644519140000|2022-02-10 18:52:20|8864.9|8862.1|8867.1|8864.3|8867.9|8865.1|8864.9|8862.1|41
1644519150000|2022-02-10 18:52:30|8866.9|8864.1|8867.3|8864.5|8867.8|8865|8863.9|8861.1|326
1644519160000|2022-02-10 18:52:40|8867.5|8864.7|8868.7|8865.9|8869.3|8866.5|8867.2|8864.4|61
1644519170000|2022-02-10 18:52:50|8868.8|8866|8873.7|8870.9|8873.7|8870.9|8868.7|8865.9|42
1644519180000|2022-02-10 18:53:00|8873.3|8870.5|8875.9|8873.1|8879.9|8877.1|8873.3|8870.5|164
1644519190000|2022-02-10 18:53:10|8875.7|8872.9|8875.9|8873.1|8877.3|8874.5|8875.3|8872.5|117
1644519200000|2022-02-10 18:53:20|8876.3|8873.5|8878.7|8875.9|8879.5|8876.7|8875.3|8872.5|168
1644519210000|2022-02-10 18:53:30|8878.5|8875.7|8878.5|8875.7|8879.4|8876.6|8877.9|8875.1|58
1644519220000|2022-02-10 18:53:40|8878.9|8876.1|8875.2|8872.4|8880.2|8877.4|8875.2|8872.4|167
1644519230000|2022-02-10 18:53:50|8874.8|8872|8877.5|8874.7|8878.5|8875.7|8874.2|8871.4|128
1644519240000|2022-02-10 18:54:00|8877.8|8875|8876.5|8873.7|8877.8|8875|8875.9|8873.1|50
1644519250000|2022-02-10 18:54:10|8876.9|8874.1|8878.8|8876|8878.8|8876|8875.2|8872.4|139
1644519260000|2022-02-10 18:54:20|8878.7|8875.9|8885|8882.2|8885|8882.2|8878.7|8875.9|131
1644519270000|2022-02-10 18:54:30|8884.5|8881.7|8887.8|8885|8888.9|8886.1|8883.4|8880.6|280
1644519280000|2022-02-10 18:54:40|8887.6|8884.8|8883|8880.2|8887.8|8885|8882|8879.2|149
1644519290000|2022-02-10 18:54:50|8882.5|8879.7|8884|8881.2|8884|8881.2|8882|8879.2|54
1644519300000|2022-02-10 18:55:00|8883.3|8880.5|8886.5|8883.7|8886.5|8883.7|8881|8878.2|75
1644519310000|2022-02-10 18:55:10|8886|8883.2|8888|8885.2|8889.6|8886.8|8885.4|8882.6|69
1644519320000|2022-02-10 18:55:20|8887.9|8885.1|8881.2|8878.4|8888.5|8885.7|8880.8|8878|88
1644519330000|2022-02-10 18:55:30|8881.3|8878.5|8880|8877.2|8882.8|8880|8879.7|8876.9|189
1644519340000|2022-02-10 18:55:40|8879.9|8877.1|8881.5|8878.7|8882.5|8879.7|8879.5|8876.7|43
1644519350000|2022-02-10 18:55:50|8880.7|8877.9|8879.2|8876.4|8881.5|8878.7|8879.2|8876.4|30
1644519360000|2022-02-10 18:56:00|8880.2|8877.4|8880.5|8877.7|8881.7|8878.9|8879.5|8876.7|29
1644519370000|2022-02-10 18:56:10|8880.2|8877.4|8880.3|8877.5|8882.4|8879.6|8878.8|8876|181
1644519380000|2022-02-10 18:56:20|8879.9|8877.1|8881.9|8879.1|8883.7|8880.9|8879.5|8876.7|53
1644519390000|2022-02-10 18:56:30|8881.8|8879|8881.5|8878.7|8882.9|8880.1|8880.9|8878.1|58
1644519400000|2022-02-10 18:56:40|8881.9|8879.1|8878.3|8875.5|8882|8879.2|8877.7|8874.9|48
1644519410000|2022-02-10 18:56:50|8878|8875.2|8881.9|8879.1|8882.3|8879.5|8877.7|8874.9|75
1644519420000|2022-02-10 18:57:00|8882.3|8879.5|8878.7|8875.9|8882.3|8879.5|8877.7|8874.9|50
1644519430000|2022-02-10 18:57:10|8878.3|8875.5|8877.7|8874.9|8879.3|8876.5|8876.7|8873.9|41
1644519440000|2022-02-10 18:57:20|8877.8|8875|8880.3|8877.5|8880.9|8878.1|8877.7|8874.9|61
1644519450000|2022-02-10 18:57:30|8879.7|8876.9|8880.3|8877.5|8880.3|8877.5|8878.3|8875.5|38
1644519460000|2022-02-10 18:57:40|8879.9|8877.1|8880.3|8877.5|8880.8|8878|8879.3|8876.5|43
1644519470000|2022-02-10 18:57:50|8880.9|8878.1|8885.1|8882.3|8886.5|8883.7|8880.7|8877.9|176
1644519480000|2022-02-10 18:58:00|8884.9|8882.1|8888.8|8886|8888.8|8886|8884.5|8881.7|192
1644519490000|2022-02-10 18:58:10|8888.9|8886.1|8891.4|8888.6|8891.4|8888.6|8888.4|8885.6|68
1644519500000|2022-02-10 18:58:20|8891.6|8888.8|8891.4|8888.6|8892.4|8889.6|8891.4|8888.6|58
1644519510000|2022-02-10 18:58:30|8891.1|8888.3|8885.5|8882.7|8891.4|8888.6|8884.5|8881.7|324
1644519520000|2022-02-10 18:58:40|8885.4|8882.6|8882.9|8880.1|8885.9|8883.1|8882.3|8879.5|33
1644519530000|2022-02-10 18:58:50|8883.4|8880.6|8884.9|8882.1|8885.9|8883.1|8883.3|8880.5|27
1644519540000|2022-02-10 18:59:00|8883.5|8880.7|8881.9|8879.1|8885.5|8882.7|8881.3|8878.5|80
1644519550000|2022-02-10 18:59:10|8881.8|8879|8884.3|8881.5|8884.3|8881.5|8881.4|8878.6|32
1644519560000|2022-02-10 18:59:20|8884.7|8881.9|8885.3|8882.5|8885.8|8883|8884.3|8881.5|25
1644519570000|2022-02-10 18:59:30|8885.7|8882.9|8885.3|8882.5|8885.8|8883|8883.3|8880.5|152
1644519580000|2022-02-10 18:59:40|8885.5|8882.7|8885.3|8882.5|8886.2|8883.4|8884.3|8881.5|38
1644519590000|2022-02-10 18:59:50|8886|8883.2|8888.3|8885.5|8888.9|8886.1|8884.3|8881.5|48
1644519600000|2022-02-10 19:00:00|8889.3|8886.5|8884.3|8881.5|8890.3|8887.5|8884.3|8881.5|40
1644519610000|2022-02-10 19:00:10|8884.7|8881.9|8882.8|8880|8885.7|8882.9|8882.2|8879.4|149
1644519620000|2022-02-10 19:00:20|8882.4|8879.6|8880.8|8878|8882.8|8880|8879.2|8876.4|78
1644519630000|2022-02-10 19:00:30|8880.6|8877.8|8879.8|8877|8881.2|8878.4|8879.2|8876.4|87
1644519640000|2022-02-10 19:00:40|8879.7|8876.9|8877.8|8875|8880.2|8877.4|8877.8|8875|50
1644519650000|2022-02-10 19:00:50|8877.2|8874.4|8874.6|8871.8|8877.2|8874.4|8872.9|8870.1|349
1644519660000|2022-02-10 19:01:00|8874.3|8871.5|8874.2|8871.4|8876.6|8873.8|8873.6|8870.8|162
1644519670000|2022-02-10 19:01:10|8874.3|8871.5|8869.6|8866.8|8875.2|8872.4|8868.9|8866.1|128
1644519680000|2022-02-10 19:01:20|8869.2|8866.4|8867.9|8865.1|8869.6|8866.8|8867.9|8865.1|85
1644519690000|2022-02-10 19:01:30|8868.2|8865.4|8867.1|8864.3|8869.6|8866.8|8866.1|8863.3|138
1644519700000|2022-02-10 19:01:40|8867.6|8864.8|8868.6|8865.8|8868.6|8865.8|8866.9|8864.1|56
1644519710000|2022-02-10 19:01:50|8869.1|8866.3|8868.9|8866.1|8870.6|8867.8|8868.6|8865.8|59
1644519720000|2022-02-10 19:02:00|8868.6|8865.8|8865.9|8863.1|8872.6|8869.8|8865.9|8863.1|210
1644519730000|2022-02-10 19:02:10|8866.6|8863.8|8867.4|8864.6|8867.6|8864.8|8865.9|8863.1|37
1644519740000|2022-02-10 19:02:20|8867.6|8864.8|8869.9|8867.1|8870.6|8867.8|8866.9|8864.1|52
1644519750000|2022-02-10 19:02:30|8869.8|8867|8869.6|8866.8|8870.9|8868.1|8868.6|8865.8|58
1644519760000|2022-02-10 19:02:40|8869.3|8866.5|8870.9|8868.1|8871.1|8868.3|8868.6|8865.8|72
1644519770000|2022-02-10 19:02:50|8871.1|8868.3|8873.6|8870.8|8873.6|8870.8|8869.6|8866.8|138
1644519780000|2022-02-10 19:03:00|8874.2|8871.4|8868.3|8865.5|8874.2|8871.4|8866.7|8863.9|419
1644519790000|2022-02-10 19:03:10|8867.9|8865.1|8868.3|8865.5|8868.9|8866.1|8865.3|8862.5|259
1644519800000|2022-02-10 19:03:20|8868.6|8865.8|8872.8|8870|8873.8|8871|8867.9|8865.1|229
1644519810000|2022-02-10 19:03:30|8872.4|8869.6|8873.8|8871|8873.8|8871|8871.4|8868.6|19
1644519820000|2022-02-10 19:03:40|8874.4|8871.6|8873.8|8871|8878|8874.6|8873.4|8870.6|204
1644519830000|2022-02-10 19:03:50|8873.9|8871.1|8876.7|8873.9|8877.8|8875|8873.8|8871|128
1644519840000|2022-02-10 19:04:00|8876.3|8873.5|8871.5|8868.7|8877.7|8874.9|8870.5|8867.7|68
1644519850000|2022-02-10 19:04:10|8871.9|8869.1|8870.5|8867.7|8872|8869.2|8868.3|8865.5|222
1644519860000|2022-02-10 19:04:20|8869.9|8867.1|8869.5|8866.7|8870.5|8867.7|8869|8866.2|50
1644519870000|2022-02-10 19:04:30|8868.9|8866.1|8869.5|8866.7|8870|8867.2|8867.9|8865.1|55
1644519880000|2022-02-10 19:04:40|8870.2|8867.4|8868.2|8865.4|8870.4|8867.6|8865.9|8863.1|87
1644519890000|2022-02-10 19:04:50|8868.5|8865.7|8868.5|8865.7|8869.4|8866.6|8867.5|8864.7|31
1644519900000|2022-02-10 19:05:00|8868.9|8866.1|8866.3|8863.5|8868.9|8866.1|8865.5|8862.7|72
1644519910000|2022-02-10 19:05:10|8866.2|8863.4|8866.3|8863.5|8866.7|8863.9|8864.9|8862.1|93
1644519920000|2022-02-10 19:05:20|8865.9|8863.1|8866.5|8863.7|8866.5|8863.7|8864.9|8862.1|98
1644519930000|2022-02-10 19:05:30|8867.2|8864.4|8866.2|8863.4|8867.2|8864.4|8865.5|8862.7|45
1644519940000|2022-02-10 19:05:40|8866.5|8863.7|8866.5|8863.7|8866.5|8863.7|8864.5|8861.7|60
1644519950000|2022-02-10 19:05:50|8866.2|8863.4|8867.8|8865|8869.2|8866.4|8866.2|8863.4|265
1644519960000|2022-02-10 19:06:00|8868|8865.2|8871.4|8868.6|8871.4|8868.6|8867.8|8865|41
1644519970000|2022-02-10 19:06:10|8871.8|8869|8870.2|8867.4|8871.8|8869|8869.8|8867|82
1644519980000|2022-02-10 19:06:20|8870.4|8867.6|8874.5|8871.7|8875.2|8872.4|8870.4|8867.6|61
1644519990000|2022-02-10 19:06:30|8874.2|8871.4|8873.2|8870.4|8874.7|8871.9|8872.4|8869.6|56
1644520000000|2022-02-10 19:06:40|8872.8|8870|8871.2|8868.4|8873.2|8870.4|8871|8868.2|57
1644520010000|2022-02-10 19:06:50|8871.5|8868.7|8871.2|8868.4|8871.8|8869|8871.2|8868.4|23
1644520020000|2022-02-10 19:07:00|8870.8|8868|8871.8|8869|8872.2|8869.4|8870.2|8867.4|40
1644520030000|2022-02-10 19:07:10|8872.2|8869.4|8875.2|8872.4|8876.8|8874|8872.2|8869.4|56
1644520040000|2022-02-10 19:07:20|8875.3|8872.5|8878.3|8875.5|8879.4|8876.6|8875.3|8872.5|213
1644520050000|2022-02-10 19:07:30|8877.3|8874.5|8877.8|8875|8878.3|8875.5|8877.2|8874.4|56
1644520060000|2022-02-10 19:07:40|8877.9|8875.1|8878.8|8876|8878.8|8876|8877.5|8874.7|33
1644520070000|2022-02-10 19:07:50|8878.4|8875.6|8878.2|8875.4|8879.4|8876.6|8878.2|8875.4|31
1644520080000|2022-02-10 19:08:00|8878.3|8875.5|8878|8875.2|8879.4|8876.6|8877.4|8874.6|206
1644520090000|2022-02-10 19:08:10|8877.8|8875|8873.8|8871|8877.8|8875|8872.4|8869.6|104
1644520100000|2022-02-10 19:08:20|8874.2|8871.4|8870.2|8867.4|8874.4|8871.6|8870.2|8867.4|56
1644520110000|2022-02-10 19:08:30|8870.3|8867.5|8872.3|8869.5|8872.4|8869.6|8870.2|8867.4|42
1644520120000|2022-02-10 19:08:40|8872.4|8869.6|8872.2|8869.4|8872.8|8870|8871.8|8869|54
1644520130000|2022-02-10 19:08:50|8872.4|8869.6|8875.8|8873|8875.9|8873.1|8872.3|8869.5|31
1644520140000|2022-02-10 19:09:00|8876.4|8873.6|8876|8873.2|8878|8875.2|8875|8872.2|80
1644520150000|2022-02-10 19:09:10|8876.4|8873.6|8877|8874.2|8878|8875.2|8876|8873.2|58
1644520160000|2022-02-10 19:09:20|8877.4|8874.6|8878|8875.2|8878.5|8875.7|8877.4|8874.6|40
1644520170000|2022-02-10 19:09:30|8877.6|8874.8|8881.3|8878.5|8882.3|8879.5|8877|8874.2|154
1644520180000|2022-02-10 19:09:40|8881.1|8878.3|8885.3|8882.5|8886.4|8883.6|8881.1|8878.3|204
1644520190000|2022-02-10 19:09:50|8885.4|8882.6|8890.3|8887.5|8890.9|8888.1|8885.4|8882.6|89
1644520200000|2022-02-10 19:10:00|8890.5|8887.7|8890.4|8887.6|8891.3|8888.5|8888.6|8885.8|95
1644520210000|2022-02-10 19:10:10|8890.8|8888|8889.5|8886.7|8890.9|8888.1|8888.1|8885.3|87
1644520220000|2022-02-10 19:10:20|8889.4|8886.6|8889.5|8886.7|8889.9|8887.1|8887.9|8885.1|153
1644520230000|2022-02-10 19:10:30|8889.4|8886.6|8887.5|8884.7|8889.4|8886.6|8886.9|8884.1|72
1644520240000|2022-02-10 19:10:40|8887.4|8884.6|8884.5|8881.7|8887.4|8884.6|8884.5|8881.7|70
1644520250000|2022-02-10 19:10:50|8884.9|8882.1|8884.9|8882.1|8885.5|8882.7|8884.4|8881.6|40
1644520260000|2022-02-10 19:11:00|8885|8882.2|8885|8882.2|8885.5|8882.7|8882.5|8879.7|63
1644520270000|2022-02-10 19:11:10|8884.9|8882.1|8881.5|8878.7|8885.5|8882.7|8881.5|8878.7|87
1644520280000|2022-02-10 19:11:20|8882.2|8879.4|8884.5|8881.7|8884.5|8881.7|8881.5|8878.7|50
1644520290000|2022-02-10 19:11:30|8884.4|8881.6|8880.2|8877.4|8884.4|8881.6|8878.7|8875.9|116
1644520300000|2022-02-10 19:11:40|8880|8877.2|8879.2|8876.4|8880.2|8877.4|8878.2|8875.4|63
1644520310000|2022-02-10 19:11:50|8877.4|8874.6|8880.6|8877.8|8881|8878.2|8877|8874.2|187
1644520320000|2022-02-10 19:12:00|8881|8878.2|8877.4|8874.6|8882.5|8879.7|8876|8873.2|109
1644520330000|2022-02-10 19:12:10|8876.4|8873.6|8880|8877.2|8880.5|8877.7|8876.4|8873.6|130
1644520340000|2022-02-10 19:12:20|8880.9|8878.1|8887.6|8884.8|8887.6|8884.8|8880.5|8877.7|180
1644520350000|2022-02-10 19:12:30|8887.9|8885.1|8889.6|8886.8|8891.2|8888.4|8887|8884.2|148
1644520360000|2022-02-10 19:12:40|8889.1|8886.3|8886.1|8883.3|8889.1|8886.3|8883.2|8880.4|38
1644520370000|2022-02-10 19:12:50|8886.2|8883.4|8887|8884.2|8887.2|8884.4|8885.6|8882.8|54
1644520380000|2022-02-10 19:13:00|8887.8|8885|8888.5|8885.7|8889.1|8886.3|8886|8883.2|70
1644520390000|2022-02-10 19:13:10|8888.6|8885.8|8890.6|8887.8|8891.6|8888.8|8887.6|8884.8|87
1644520400000|2022-02-10 19:13:20|8891.1|8888.3|8891.1|8888.3|8893|8890.2|8890.6|8887.8|58
1644520410000|2022-02-10 19:13:30|8891.2|8888.4|8891.4|8888.6|8893.1|8890.3|8890.6|8887.8|56
1644520420000|2022-02-10 19:13:40|8891.2|8888.4|8889.4|8886.6|8892.2|8889.4|8888.2|8885.4|136
1644520430000|2022-02-10 19:13:50|8889.2|8886.4|8889.9|8887.1|8890.2|8887.4|8889.2|8886.4|17
1644520440000|2022-02-10 19:14:00|8889.7|8886.9|8888.9|8886.1|8891.5|8888.7|8888.9|8886.1|64
1644520450000|2022-02-10 19:14:10|8889.2|8886.4|8885|8882.2|8889.2|8886.4|8884.6|8881.8|265
1644520460000|2022-02-10 19:14:20|8884.6|8881.8|8887.2|8884.4|8887.6|8884.8|8884.1|8881.3|85
1644520470000|2022-02-10 19:14:30|8887.4|8884.6|8886.9|8884.1|8888.2|8885.4|8886.2|8883.4|36
1644520480000|2022-02-10 19:14:40|8886.7|8883.9|8885.9|8883.1|8887.2|8884.4|8885.2|8882.4|18
1644520490000|2022-02-10 19:14:50|8886.2|8883.4|8883|8880.2|8886.2|8883.4|8882.6|8879.8|117
1644520500000|2022-02-10 19:15:00|8882.4|8879.6|8882.6|8879.8|8883.1|8880.3|8878.4|8875.6|103
1644520510000|2022-02-10 19:15:10|8883.1|8880.3|8880|8877.2|8883.1|8880.3|8879.6|8876.8|40
1644520520000|2022-02-10 19:15:20|8880.1|8877.3|8878.9|8876.1|8880.4|8877.6|8878|8875.2|100
1644520530000|2022-02-10 19:15:30|8878.5|8875.7|8872.1|8869.3|8878.5|8875.7|8871.4|8868.6|182
1644520540000|2022-02-10 19:15:40|8872.3|8869.5|8873.5|8870.7|8873.5|8870.7|8871.9|8869.1|131
1644520550000|2022-02-10 19:15:50|8873.1|8870.3|8869.5|8866.7|8873.5|8870.7|8869.5|8866.7|94
1644520560000|2022-02-10 19:16:00|8869.6|8866.8|8869.5|8866.7|8870.5|8867.7|8866.5|8863.7|165
1644520570000|2022-02-10 19:16:10|8869.8|8867|8867.3|8864.5|8870.1|8867.3|8866.5|8863.7|151
1644520580000|2022-02-10 19:16:20|8867.6|8864.8|8866.1|8863.3|8867.6|8864.8|8865.4|8862.6|187
1644520590000|2022-02-10 19:16:30|8865.8|8863|8866.8|8864|8866.9|8864.1|8865.4|8862.6|110
1644520600000|2022-02-10 19:16:40|8866.4|8863.6|8865.3|8862.5|8866.4|8863.6|8863.8|8861|165
1644520610000|2022-02-10 19:16:50|8865.4|8862.6|8866.8|8864|8867.4|8864.6|8864.1|8861.3|64
1644520620000|2022-02-10 19:17:00|8867.4|8864.6|8865.7|8862.9|8867.8|8865|8865.1|8862.3|66
1644520630000|2022-02-10 19:17:10|8866|8863.2|8869.4|8866.6|8869.4|8866.6|8864.1|8861.3|172
1644520640000|2022-02-10 19:17:20|8869.7|8866.9|8869.7|8866.9|8870.4|8867.6|8868.4|8865.6|52
1644520650000|2022-02-10 19:17:30|8869.4|8866.6|8873.7|8870.9|8873.9|8871.1|8867.7|8864.9|97
1644520660000|2022-02-10 19:17:40|8873.4|8870.6|8874.7|8871.9|8876.7|8873.9|8872.7|8869.9|58
1644520670000|2022-02-10 19:17:50|8874.4|8871.6|8871.2|8868.4|8874.4|8871.6|8871.2|8868.4|83
1644520680000|2022-02-10 19:18:00|8871.1|8868.3|8867.4|8864.6|8871.1|8868.3|8867.4|8864.6|111
1644520690000|2022-02-10 19:18:10|8866.7|8863.9|8859.1|8856.3|8867.4|8864.6|8859.1|8856.3|199
1644520700000|2022-02-10 19:18:20|8859.5|8856.7|8860.2|8857.4|8860.2|8857.4|8858.1|8855.3|116
1644520710000|2022-02-10 19:18:30|8860.1|8857.3|8854.9|8852.1|8860.1|8857.3|8853.9|8851.1|197
1644520720000|2022-02-10 19:18:40|8854.5|8851.7|8856.1|8853.3|8856.6|8853.8|8853.9|8851.1|224
1644520730000|2022-02-10 19:18:50|8856|8853.2|8854.5|8851.7|8856.1|8853.3|8854.3|8851.5|76
1644520740000|2022-02-10 19:19:00|8854.7|8851.9|8858.5|8855.7|8859.7|8856.9|8854.5|8851.7|270
1644520750000|2022-02-10 19:19:10|8858.6|8855.8|8855.4|8852.6|8860.5|8857.7|8853.9|8851.1|166
1644520760000|2022-02-10 19:19:20|8855.5|8852.7|8853.5|8850.7|8855.5|8852.7|8852.9|8850.1|109
1644520770000|2022-02-10 19:19:30|8853.4|8850.6|8854.9|8852.1|8855.4|8852.6|8852.9|8850.1|194
1644520780000|2022-02-10 19:19:40|8854.5|8851.7|8853.9|8851.1|8855|8852.2|8852.9|8850.1|64
1644520790000|2022-02-10 19:19:50|8853.6|8850.8|8854.9|8852.1|8854.9|8852.1|8852.8|8850|81
1644520800000|2022-02-10 19:20:00|8853.9|8851.1|8853.9|8851.1|8856.1|8853.3|8852.9|8850.1|221
1644520810000|2022-02-10 19:20:10|8853.5|8850.7|8854.5|8851.7|8855.5|8852.7|8853.4|8850.6|85
1644520820000|2022-02-10 19:20:20|8854.7|8851.9|8861.5|8858.7|8861.5|8858.7|8854.7|8851.9|175
1644520830000|2022-02-10 19:20:30|8861.1|8858.3|8859|8856.2|8861.6|8858.8|8858.5|8855.7|95
1644520840000|2022-02-10 19:20:40|8859.1|8856.3|8863.6|8860.8|8866.1|8863.3|8858.5|8855.7|246
1644520850000|2022-02-10 19:20:50|8863.1|8860.3|8865.9|8863.1|8866.7|8863.9|8863.1|8860.3|198
1644520860000|2022-02-10 19:21:00|8865.7|8862.9|8862.7|8859.9|8869.4|8866.6|8862.1|8859.3|175
1644520870000|2022-02-10 19:21:10|8862.6|8859.8|8862.7|8859.9|8863.1|8860.3|8860.1|8857.3|59
1644520880000|2022-02-10 19:21:20|8863.1|8860.3|8862.2|8859.4|8863.7|8860.9|8862.1|8859.3|20
1644520890000|2022-02-10 19:21:30|8862.1|8859.3|8859.1|8856.3|8862.7|8859.9|8859.1|8856.3|119
1644520900000|2022-02-10 19:21:40|8859.4|8856.6|8859.5|8856.7|8860.5|8857.7|8857.9|8855.1|275
1644520910000|2022-02-10 19:21:50|8859.9|8857.1|8860.6|8857.8|8862.7|8859.9|8859.5|8856.7|71
1644520920000|2022-02-10 19:22:00|8860.7|8857.9|8865|8862.2|8865.7|8862.9|8860.7|8857.9|362
1644520930000|2022-02-10 19:22:10|8864.6|8861.8|8860.7|8857.9|8864.6|8861.8|8859.4|8856.6|107
1644520940000|2022-02-10 19:22:20|8860.2|8857.4|8859.4|8856.6|8861.1|8858.3|8858.7|8855.9|14
1644520950000|2022-02-10 19:22:30|8859.7|8856.9|8860.7|8857.9|8861.7|8858.9|8859.1|8856.3|10
1644520960000|2022-02-10 19:22:40|8860.6|8857.8|8863.4|8860.6|8863.7|8860.9|8859.7|8856.9|20
1644520970000|2022-02-10 19:22:50|8863.2|8860.4|8870|8867.2|8870|8867.2|8862.7|8859.9|324
1644520980000|2022-02-10 19:23:00|8869.9|8867.1|8868.1|8865.3|8869.9|8867.1|8865|8862.2|152
1644520990000|2022-02-10 19:23:10|8868.5|8865.7|8868.1|8865.3|8868.6|8865.8|8867.1|8864.3|43
1644521000000|2022-02-10 19:23:20|8868.6|8865.8|8871.3|8868.5|8871.8|8869|8868|8865.2|187
1644521010000|2022-02-10 19:23:30|8871.8|8869|8867.2|8864.4|8873.6|8870.8|8866.8|8864|148
1644521020000|2022-02-10 19:23:40|8867.3|8864.5|8867.7|8864.9|8868.7|8865.9|8866.8|8864|37
1644521030000|2022-02-10 19:23:50|8867.6|8864.8|8867.6|8864.8|8869.2|8866.4|8866|8863.2|77
1644521040000|2022-02-10 19:24:00|8868.6|8865.8|8876.6|8873.8|8877.8|8875|8868.6|8865.8|163
1644521050000|2022-02-10 19:24:10|8876.2|8873.4|8879.2|8876.4|8879.8|8877|8874.6|8871.8|83
1644521060000|2022-02-10 19:24:20|8879.8|8877|8878.2|8875.4|8879.8|8877|8877.2|8874.4|82
1644521070000|2022-02-10 19:24:30|8878.6|8875.8|8879.8|8877|8880.2|8877.4|8878.2|8875.4|105
1644521080000|2022-02-10 19:24:40|8880.2|8877.4|8878.2|8875.4|8881.2|8878.4|8877.8|8875|31
1644521090000|2022-02-10 19:24:50|8878.1|8875.3|8879.2|8876.4|8879.8|8877|8877.3|8874.5|52
1644521100000|2022-02-10 19:25:00|8879.4|8876.6|8881.1|8878.3|8881.9|8879.1|8878.8|8876|260
1644521110000|2022-02-10 19:25:10|8881.4|8878.6|8880.9|8878.1|8881.4|8878.6|8878.8|8876|90
1644521120000|2022-02-10 19:25:20|8881.1|8878.3|8879.4|8876.6|8881.4|8878.6|8877.4|8874.6|45
1644521130000|2022-02-10 19:25:30|8879.8|8877|8878.3|8875.5|8881.4|8878.6|8878.2|8875.4|196
1644521140000|2022-02-10 19:25:40|8878.7|8875.9|8877.2|8874.4|8878.7|8875.9|8875.2|8872.4|97
1644521150000|2022-02-10 19:25:50|8876.6|8873.8|8876.2|8873.4|8877.3|8874.5|8875.2|8872.4|51
1644521160000|2022-02-10 19:26:00|8876.3|8873.5|8881.6|8878.8|8883.4|8880.6|8876.2|8873.4|173
1644521170000|2022-02-10 19:26:10|8881.4|8878.6|8878.9|8876.1|8882.6|8879.8|8878.4|8875.6|51
1644521180000|2022-02-10 19:26:20|8878.6|8875.8|8884.9|8882.1|8885.1|8882.3|8878.4|8875.6|361
1644521190000|2022-02-10 19:26:30|8884.6|8881.8|8883.6|8880.8|8885.1|8882.3|8883.1|8880.3|77
1644521200000|2022-02-10 19:26:40|8883.1|8880.3|8883.1|8880.3|8885.1|8882.3|8880.3|8877.5|273
1644521210000|2022-02-10 19:26:50|8883.4|8880.6|8883.6|8880.8|8884.4|8881.6|8881.9|8879.1|207
1644521220000|2022-02-10 19:27:00|8883.7|8880.9|8880.4|8877.6|8884.6|8881.8|8880.4|8877.6|135
1644521230000|2022-02-10 19:27:10|8880.1|8877.3|8882.4|8879.6|8884.4|8881.6|8878.2|8875.4|342
1644521240000|2022-02-10 19:27:20|8882.8|8880|8883.9|8881.1|8885.1|8882.3|8882.1|8879.3|237
1644521250000|2022-02-10 19:27:30|8883.8|8881|8884.1|8881.3|8885.1|8882.3|8883.4|8880.6|271
1644521260000|2022-02-10 19:27:40|8883.9|8881.1|8884.4|8881.6|8887.6|8884.8|8883.4|8880.6|242
1644521270000|2022-02-10 19:27:50|8884.8|8882|8883.8|8881|8885.4|8882.6|8883.4|8880.6|260
1644521280000|2022-02-10 19:28:00|8883.4|8880.6|8885.8|8883|8890.8|8888|8883.1|8880.3|1354
1644521290000|2022-02-10 19:28:10|8885.7|8882.9|8890.4|8887.6|8893|8890.2|8885.7|8882.9|1149
1644521300000|2022-02-10 19:28:20|8890.8|8888|8887.8|8885|8892|8889.2|8887.8|8885|906
1644521310000|2022-02-10 19:28:30|8886.8|8884|8886.2|8883.4|8888.5|8885.7|8885.8|8883|909
1644521320000|2022-02-10 19:28:40|8886.4|8883.6|8887.8|8885|8889.2|8886.4|8885.8|8883|1237
1644521330000|2022-02-10 19:28:50|8888.8|8886|8889.5|8886.7|8890.5|8887.7|8887.8|8885|1133
1644521340000|2022-02-10 19:29:00|8889.4|8886.6|8888.3|8885.5|8891.2|8888.4|8887.3|8884.5|1106
1644521350000|2022-02-10 19:29:10|8887.3|8884.5|8889.3|8886.5|8890.5|8887.7|8887.3|8884.5|1009
1644521360000|2022-02-10 19:29:20|8889.5|8886.7|8889.5|8886.7|8890.8|8888|8888.5|8885.7|1178
1644521370000|2022-02-10 19:29:30|8889.8|8887|8888.8|8886|8890.8|8888|8887.4|8884.6|934
1644521380000|2022-02-10 19:29:40|8890|8887.2|8888.8|8886|8892|8889.2|8887.4|8884.6|1012
1644521390000|2022-02-10 19:29:50|8889|8886.2|8884.8|8882|8889.8|8887|8883.8|8881|961
1644521400000|2022-02-10 19:30:00|8885|8882.2|8894.9|8892.1|8894.9|8892.1|8882.3|8879.5|1035
1644521410000|2022-02-10 19:30:10|8895.9|8893.1|8897.2|8894.4|8898.5|8895.7|8893.2|8890.4|418
1644521420000|2022-02-10 19:30:20|8896.9|8894.1|8901.9|8899.1|8903.5|8900.7|8893.9|8891.1|376
1644521430000|2022-02-10 19:30:30|8902.2|8899.4|8898.9|8896.1|8904.5|8901.7|8898.5|8895.7|359
1644521440000|2022-02-10 19:30:40|8898.7|8895.9|8897.2|8894.4|8900.8|8897.6|8896.2|8893.4|249
1644521450000|2022-02-10 19:30:50|8896.6|8893.8|8899.2|8896.4|8899.2|8896.4|8895.2|8892.4|257
1644521460000|2022-02-10 19:31:00|8898.7|8895.9|8894.4|8891.6|8901.2|8898.4|8894|8891.2|294
1644521470000|2022-02-10 19:31:10|8894.2|8891.4|8894.9|8892.1|8895.9|8893.1|8892.2|8889.4|76
1644521480000|2022-02-10 19:31:20|8895|8892.2|8896.5|8893.7|8896.5|8893.7|8892|8889.2|87
1644521490000|2022-02-10 19:31:30|8896|8893.2|8894.5|8891.7|8896.5|8893.7|8893.9|8891.1|50
1644521500000|2022-02-10 19:31:40|8893.9|8891.1|8894.1|8891.3|8895|8892.2|8893.1|8890.3|84
1644521510000|2022-02-10 19:31:50|8893.6|8890.8|8890.5|8887.7|8893.6|8890.8|8889.9|8887.1|75
1644521520000|2022-02-10 19:32:00|8891.1|8888.3|8890.1|8887.3|8893.1|8890.3|8889.8|8887|62
1644521530000|2022-02-10 19:32:10|8890.3|8887.5|8888.1|8885.3|8891.7|8888.9|8885.5|8882.7|195
1644521540000|2022-02-10 19:32:20|8888.6|8885.8|8892.5|8889.7|8893.1|8890.3|8888.6|8885.8|98
1644521550000|2022-02-10 19:32:30|8892.1|8889.3|8892.1|8889.3|8893.1|8890.3|8892.1|8889.3|26
1644521560000|2022-02-10 19:32:40|8891.9|8889.1|8887.5|8884.7|8891.9|8889.1|8887.1|8884.3|143
1644521570000|2022-02-10 19:32:50|8887.1|8884.3|8886.1|8883.3|8887.1|8884.3|8885.5|8882.7|30
1644521580000|2022-02-10 19:33:00|8886|8883.2|8884.5|8881.7|8887.5|8884.7|8884.5|8881.7|45
1644521590000|2022-02-10 19:33:10|8884.1|8881.3|8882|8879.2|8884.9|8882.1|8882|8879.2|95
1644521600000|2022-02-10 19:33:20|8882.4|8879.6|8880.5|8877.7|8883.5|8880.7|8880.5|8877.7|42
1644521610000|2022-02-10 19:33:30|8880.6|8877.8|8881.5|8878.7|8882.5|8879.7|8879.5|8876.7|123
1644521620000|2022-02-10 19:33:40|8881|8878.2|8880|8877.2|8881.5|8878.7|8879.5|8876.7|44
1644521630000|2022-02-10 19:33:50|8879.9|8877.1|8880.5|8877.7|8880.5|8877.7|8879.5|8876.7|52
1644521640000|2022-02-10 19:34:00|8880|8877.2|8882.5|8879.7|8883|8880.2|8879.5|8876.7|24
1644521650000|2022-02-10 19:34:10|8882.4|8879.6|8882|8879.2|8882.5|8879.7|8881.1|8878.3|43
1644521660000|2022-02-10 19:34:20|8881.9|8879.1|8879.9|8877.1|8882.1|8879.3|8879.5|8876.7|30
1644521670000|2022-02-10 19:34:30|8880.5|8877.7|8882.5|8879.7|8882.9|8880.1|8880|8877.2|133
1644521680000|2022-02-10 19:34:40|8882.4|8879.6|8882.5|8879.7|8883.5|8880.7|8881.9|8879.1|26
1644521690000|2022-02-10 19:34:50|8881.5|8878.7|8882.5|8879.7|8882.9|8880.1|8880.4|8877.6|97
1644521700000|2022-02-10 19:35:00|8883.5|8880.7|8883.5|8880.7|8883.9|8881.1|8883.5|8880.7|123
1644521710000|2022-02-10 19:35:10|8883.9|8881.1|8879.9|8877.1|8884.9|8882.1|8879.5|8876.7|35
1644521720000|2022-02-10 19:35:20|8880|8877.2|8878.5|8875.7|8880.5|8877.7|8878.5|8875.7|18
1644521730000|2022-02-10 19:35:30|8878.8|8874.8|8870.9|8868.1|8878.8|8875.3|8869.9|8867.1|197
1644521740000|2022-02-10 19:35:40|8870.7|8867.9|8869|8866.2|8870.9|8868.1|8869|8866.2|299
1644521750000|2022-02-10 19:35:50|8868.6|8865.8|8865|8862.2|8869.6|8866.8|8865|8862.2|101
1644521760000|2022-02-10 19:36:00|8864.6|8861.8|8866.6|8863.8|8866.6|8863.8|8864.6|8861.8|96
1644521770000|2022-02-10 19:36:10|8866.5|8863.7|8866.6|8863.8|8867|8864.2|8865|8862.2|54
1644521780000|2022-02-10 19:36:20|8867|8864.2|8866.4|8863.6|8867|8864.2|8864.4|8861.6|88
1644521790000|2022-02-10 19:36:30|8866|8863.2|8866.9|8864.1|8868.5|8865.7|8865.7|8862.9|121
1644521800000|2022-02-10 19:36:40|8867.4|8864.6|8874|8871.2|8874.4|8871.6|8866.4|8863.6|115
1644521810000|2022-02-10 19:36:50|8874.1|8871.3|8877.2|8874.4|8877.6|8874.8|8874.1|8871.3|32
1644521820000|2022-02-10 19:37:00|8877.6|8874.8|8878.4|8875.6|8878.5|8875.7|8875|8872.2|87
1644521830000|2022-02-10 19:37:10|8877.4|8874.6|8871.4|8868.6|8877.5|8874.7|8870.4|8867.6|54
1644521840000|2022-02-10 19:37:20|8871|8868.2|8872.4|8869.6|8872.7|8869.9|8870|8867.2|14
1644521850000|2022-02-10 19:37:30|8872.5|8869.7|8875.5|8872.7|8876|8873.2|8872.5|8869.7|22
1644521860000|2022-02-10 19:37:40|8875.4|8872.6|8871.4|8868.6|8876|8873.2|8871|8868.2|34
1644521870000|2022-02-10 19:37:50|8871.6|8868.8|8872|8869.2|8872|8869.2|8871|8868.2|19
1644521880000|2022-02-10 19:38:00|8872.5|8869.7|8872.7|8869.9|8874.4|8871.6|8872.5|8869.7|37
1644521890000|2022-02-10 19:38:10|8871.4|8868.6|8871.4|8868.6|8872|8869.2|8871|8868.2|61
1644521900000|2022-02-10 19:38:20|8871|8868.2|8871.4|8868.6|8872.4|8869.6|8871|8868.2|5
1644521910000|2022-02-10 19:38:30|8872|8869.2|8874|8871.2|8874.5|8871.7|8871.5|8868.7|21
1644521920000|2022-02-10 19:38:40|8875|8872.2|8873.5|8870.7|8875|8872.2|8873.4|8870.6|12
1644521930000|2022-02-10 19:38:50|8873.6|8870.8|8877.4|8874.6|8877.5|8874.7|8873.6|8870.8|50
1644521940000|2022-02-10 19:39:00|8877.5|8874.7|8878|8875.2|8879|8876.2|8877|8874.2|29
1644521950000|2022-02-10 19:39:10|8879|8876.2|8877.5|8874.7|8879.9|8877.1|8876.9|8874.1|31
1644521960000|2022-02-10 19:39:20|8877.9|8875.1|8877|8874.2|8879|8876.2|8877|8874.2|27
1644521970000|2022-02-10 19:39:30|8877.1|8874.3|8877|8874.2|8878|8875.2|8877|8874.2|8
1644521980000|2022-02-10 19:39:40|8876.9|8874.1|8875|8872.2|8876.9|8874.1|8874.9|8872.1|62
1644521990000|2022-02-10 19:39:50|8876|8873.2|8876|8873.2|8876.6|8873.8|8875.5|8872.7|8
1644522000000|2022-02-10 19:40:00|8876.1|8873.3|8877.6|8874.8|8878|8875.2|8876|8873.2|39
1644522010000|2022-02-10 19:40:10|8878|8875.2|8877.7|8874.9|8879|8876.2|8876.2|8873.4|55
1644522020000|2022-02-10 19:40:20|8877.6|8874.8|8877.2|8874.4|8879.2|8876.4|8877.2|8874.4|33
1644522030000|2022-02-10 19:40:30|8877.6|8874.8|8877.7|8874.9|8877.7|8874.9|8876.6|8873.8|28
1644522040000|2022-02-10 19:40:40|8877.6|8874.8|8877.8|8875|8878.7|8875.9|8877.6|8874.8|19
1644522050000|2022-02-10 19:40:50|8878.8|8876|8877.8|8875|8878.8|8876|8877.8|8875|20
1644522060000|2022-02-10 19:41:00|8878.3|8875.5|8877.5|8874.7|8879.3|8876.5|8877|8874.2|29
1644522070000|2022-02-10 19:41:10|8877.8|8875|8879.5|8876.7|8880.5|8877.7|8877.3|8874.5|17
1644522080000|2022-02-10 19:41:20|8879.6|8876.8|8877.8|8875|8880.3|8877.5|8876.8|8874|21
1644522090000|2022-02-10 19:41:30|8878|8875.2|8879.5|8876.7|8879.5|8876.7|8877.8|8875|11
1644522100000|2022-02-10 19:41:40|8879.8|8877|8879.5|8876.7|8879.8|8877|8879.5|8876.7|10
1644522110000|2022-02-10 19:41:50|8879.2|8876.4|8878.5|8875.7|8879.2|8876.4|8878.5|8875.7|18
1644522120000|2022-02-10 19:42:00|8878.7|8875.9|8879.5|8876.7|8879.5|8876.7|8878.5|8875.7|21
1644522130000|2022-02-10 19:42:10|8878.5|8875.7|8876.8|8874|8878.5|8875.7|8876.8|8874|45
1644522140000|2022-02-10 19:42:20|8877.3|8874.5|8876.8|8874|8877.3|8874.5|8876.8|8874|28
1644522150000|2022-02-10 19:42:30|8877.2|8874.4|8876.8|8874|8877.4|8874.6|8876.8|8874|14
1644522160000|2022-02-10 19:42:40|8876.6|8873.8|8872.3|8869.5|8876.6|8873.8|8870.8|8868|83
1644522170000|2022-02-10 19:42:50|8872.7|8869.9|8874.2|8871.4|8874.2|8871.4|8872.7|8869.9|8
1644522180000|2022-02-10 19:43:00|8873.8|8871|8874.4|8871.6|8875.9|8873.1|8873.8|8871|62
1644522190000|2022-02-10 19:43:10|8874.7|8871.9|8878.8|8876|8878.8|8876|8874.4|8871.6|61
1644522200000|2022-02-10 19:43:20|8878.4|8875.6|8876.8|8874|8878.4|8875.6|8876.8|8874|21
1644522210000|2022-02-10 19:43:30|8876.9|8874.1|8877.8|8875|8878.8|8876|8876.8|8874|10
1644522220000|2022-02-10 19:43:40|8877.4|8874.6|8876.8|8874|8877.8|8875|8876.4|8873.6|16
1644522230000|2022-02-10 19:43:50|8875.8|8873|8874.3|8871.5|8875.8|8873|8874.2|8871.4|14
1644522240000|2022-02-10 19:44:00|8874.2|8871.4|8874.8|8872|8874.8|8872|8873.8|8871|24
1644522250000|2022-02-10 19:44:10|8875.2|8872.4|8875.8|8873|8876.3|8873.5|8875.2|8872.4|29
1644522260000|2022-02-10 19:44:20|8876.1|8873.3|8870.8|8868|8876.8|8874|8870.8|8868|61
1644522270000|2022-02-10 19:44:30|8871.2|8868.4|8873.4|8870.6|8873.4|8870.6|8871.2|8868.4|21
1644522280000|2022-02-10 19:44:40|8873.3|8870.5|8872.4|8869.6|8873.4|8870.6|8872.4|8869.6|8
1644522290000|2022-02-10 19:44:50|8872.2|8869.4|8873.8|8871|8874.4|8871.6|8871.8|8869|16
1644522300000|2022-02-10 19:45:00|8874.2|8871.4|8873.4|8870.6|8874.4|8871.6|8872.8|8870|10
1644522310000|2022-02-10 19:45:10|8873.3|8870.5|8874.8|8872|8874.8|8872|8872.9|8870.1|20
1644522320000|2022-02-10 19:45:20|8874.4|8871.6|8874.3|8871.5|8874.8|8872|8873.2|8870.4|8
1644522330000|2022-02-10 19:45:30|8874.4|8871.6|8873.4|8870.6|8874.4|8871.6|8872.9|8870.1|22
1644522340000|2022-02-10 19:45:40|8874.4|8871.6|8873.4|8870.6|8874.4|8871.6|8872.9|8870.1|13
1644522350000|2022-02-10 19:45:50|8872.4|8869.6|8872.9|8870.1|8873.4|8870.6|8872.4|8869.6|8
1644522360000|2022-02-10 19:46:00|8873.4|8870.6|8873.4|8870.6|8873.8|8871|8872.4|8869.6|30
1644522370000|2022-02-10 19:46:10|8873.7|8870.9|8873.4|8870.6|8874.3|8871.5|8873.4|8870.6|13
1644522380000|2022-02-10 19:46:20|8873.2|8870.4|8872.4|8869.6|8873.2|8870.4|8872.4|8869.6|10
1644522390000|2022-02-10 19:46:30|8872.8|8870|8872.4|8869.6|8873.4|8870.6|8872.4|8869.6|22
1644522400000|2022-02-10 19:46:40|8872.8|8870|8875.4|8872.6|8875.4|8872.6|8872.8|8870|36
1644522410000|2022-02-10 19:46:50|8876.3|8873.5|8874.8|8872|8876.3|8873.5|8874.4|8871.6|24
1644522420000|2022-02-10 19:47:00|8874.9|8872.1|8874.4|8871.6|8876.8|8874|8874.4|8871.6|57
1644522430000|2022-02-10 19:47:10|8874.9|8872.1|8875.4|8872.6|8875.9|8873.1|8874.4|8871.6|6
1644522440000|2022-02-10 19:47:20|8875.8|8873|8875.4|8872.6|8875.8|8873|8874.9|8872.1|10
1644522450000|2022-02-10 19:47:30|8875.2|8872.4|8875.4|8872.6|8875.4|8872.6|8874.4|8871.6|3
1644522460000|2022-02-10 19:47:40|8875.7|8872.9|8874.9|8872.1|8876.2|8873.4|8874.9|8872.1|15
1644522470000|2022-02-10 19:47:50|8875.1|8872.3|8875.4|8872.6|8875.4|8872.6|8874.8|8872|2
1644522480000|2022-02-10 19:48:00|8875.8|8873|8875.4|8872.6|8875.8|8873|8874.4|8871.6|23
1644522490000|2022-02-10 19:48:10|8875.3|8872.5|8874.8|8872|8875.3|8872.5|8874.8|8872|3
1644522500000|2022-02-10 19:48:20|8874.9|8872.1|8874.8|8872|8875.4|8872.6|8874.4|8871.6|8
1644522510000|2022-02-10 19:48:30|8874.4|8871.6|8874.4|8871.6|8875.4|8872.6|8873.4|8870.6|26
1644522520000|2022-02-10 19:48:40|8875.3|8872.5|8875.4|8872.6|8875.9|8873.1|8874.9|8872.1|8
1644522530000|2022-02-10 19:48:50|8875.7|8872.9|8875.8|8873|8876.4|8873.6|8875.4|8872.6|14
1644522540000|2022-02-10 19:49:00|8875.9|8873.1|8874.4|8871.6|8877|8874.2|8874.4|8871.6|44
1644522550000|2022-02-10 19:49:10|8874.3|8871.5|8875.4|8872.6|8875.4|8872.6|8873.9|8871.1|27
1644522560000|2022-02-10 19:49:20|8875.2|8872.4|8874.4|8871.6|8875.2|8872.4|8873.8|8871|21
1644522570000|2022-02-10 19:49:30|8874.2|8871.4|8870.4|8867.6|8874.2|8871.4|8870.4|8867.6|37
1644522580000|2022-02-10 19:49:40|8869.8|8867|8869.4|8866.6|8869.8|8867|8867.4|8864.6|68
1644522590000|2022-02-10 19:49:50|8869.3|8866.5|8866.4|8863.6|8869.4|8866.6|8866.4|8863.6|20
1644522600000|2022-02-10 19:50:00|8866.8|8864|8866.4|8863.6|8867.4|8864.6|8866.4|8863.6|54
1644522610000|2022-02-10 19:50:10|8866.8|8864|8867.4|8864.6|8868.4|8865.6|8866.4|8863.6|50
1644522620000|2022-02-10 19:50:20|8866.4|8863.6|8867.4|8864.6|8868.2|8865.4|8866.4|8863.6|27
1644522630000|2022-02-10 19:50:30|8868.2|8865.4|8866.4|8863.6|8868.3|8865.5|8866.4|8863.6|25
1644522640000|2022-02-10 19:50:40|8866|8863.2|8865.8|8863|8866.4|8863.6|8865.4|8862.6|31
1644522650000|2022-02-10 19:50:50|8864.7|8861.9|8864.8|8862|8865.4|8862.6|8863.8|8861|77
1644522660000|2022-02-10 19:51:00|8864.4|8861.6|8865.4|8862.6|8865.4|8862.6|8863.4|8860.6|70
1644522670000|2022-02-10 19:51:10|8865.8|8863|8865.4|8862.6|8865.8|8863|8865.4|8862.6|0
1644522680000|2022-02-10 19:51:20|8864.8|8862|8864.9|8862.1|8865.4|8862.6|8863.4|8860.6|20
1644522690000|2022-02-10 19:51:30|8866.4|8863.6|8865.4|8862.6|8866.7|8863.9|8865.4|8862.6|344
1644522700000|2022-02-10 19:51:40|8864.9|8862.1|8863.7|8860.9|8865.4|8862.6|8863.7|8860.9|90
1644522710000|2022-02-10 19:51:50|8864|8861.2|8864|8861.2|8864.5|8861.7|8863.7|8860.9|12
1644522720000|2022-02-10 19:52:00|8863.9|8861.1|8864.2|8861.4|8864.5|8861.7|8863|8860.2|38
1644522730000|2022-02-10 19:52:10|8864.7|8861.9|8863.7|8860.9|8864.7|8861.9|8863.7|8860.9|4
1644522740000|2022-02-10 19:52:20|8863.4|8860.6|8867|8864.2|8867.2|8864.4|8862.7|8859.9|284
1644522750000|2022-02-10 19:52:30|8867.2|8864.4|8868.3|8865.5|8869.8|8867|8867|8864.2|457
1644522760000|2022-02-10 19:52:40|8867.3|8864.5|8869.9|8867.1|8869.9|8867.1|8867.3|8864.5|78
1644522770000|2022-02-10 19:52:50|8869.4|8866.6|8870.9|8868.1|8870.9|8868.1|8869.4|8866.6|20
1644522780000|2022-02-10 19:53:00|8871.3|8868.5|8868.3|8865.5|8871.3|8868.5|8867.9|8865.1|33
1644522790000|2022-02-10 19:53:10|8867.9|8865.1|8864.3|8861.5|8868.3|8865.5|8863.9|8861.1|20
1644522800000|2022-02-10 19:53:20|8863.9|8861.1|8861.9|8859.1|8864.9|8862.1|8861.9|8859.1|205
1644522810000|2022-02-10 19:53:30|8861.1|8858.3|8859.4|8856.6|8861.1|8858.3|8858.9|8856.1|77
1644522820000|2022-02-10 19:53:40|8859.3|8856.5|8857.9|8855.1|8859.8|8857|8857.3|8854.5|23
1644522830000|2022-02-10 19:53:50|8857.3|8854.5|8856.3|8853.5|8857.8|8855|8854.9|8852.1|73
1644522840000|2022-02-10 19:54:00|8856.2|8853.4|8857.3|8854.5|8857.3|8854.5|8855.8|8853|24
1644522850000|2022-02-10 19:54:10|8856.9|8854.1|8854.2|8851.4|8857.3|8854.5|8853.3|8850.5|45
1644522860000|2022-02-10 19:54:20|8854.3|8851.5|8852.3|8849.5|8854.3|8851.5|8851.3|8848.5|75
1644522870000|2022-02-10 19:54:30|8851.3|8848.5|8858.3|8855.5|8858.3|8855.5|8849.3|8846.5|121
1644522880000|2022-02-10 19:54:40|8858.4|8855.6|8859.4|8856.6|8859.4|8856.6|8857.3|8854.5|84
1644522890000|2022-02-10 19:54:50|8859.9|8857.1|8861.9|8859.1|8861.9|8859.1|8859.9|8857.1|8
1644522900000|2022-02-10 19:55:00|8862.3|8859.5|8863.5|8860.7|8863.5|8860.7|8861.9|8859.1|20
1644522910000|2022-02-10 19:55:10|8864|8861.2|8863.5|8860.7|8864.5|8861.7|8863|8860.2|18
1644522920000|2022-02-10 19:55:20|8863.9|8861.1|8866.5|8863.7|8866.5|8863.7|8863.9|8861.1|22
1644522930000|2022-02-10 19:55:30|8866.1|8863.3|8867.5|8864.7|8868.1|8865.3|8866.1|8863.3|30
1644522940000|2022-02-10 19:55:40|8867.6|8864.8|8875.5|8872.7|8875.5|8872.7|8867.5|8864.7|109
1644522950000|2022-02-10 19:55:50|8875.9|8873.1|8875.5|8872.7|8876.5|8873.7|8873.5|8870.7|67
1644522960000|2022-02-10 19:56:00|8875.3|8872.5|8878.5|8875.7|8878.7|8875.9|8874.5|8871.7|78
1644522970000|2022-02-10 19:56:10|8878.1|8875.3|8878.7|8875.9|8878.7|8875.9|8877.5|8874.7|20
1644522980000|2022-02-10 19:56:20|8878.1|8875.3|8881.7|8878.9|8882.7|8879.9|8877.7|8874.9|44
1644522990000|2022-02-10 19:56:30|8881.9|8879.1|8880.1|8877.3|8882.7|8879.9|8879.7|8876.9|54
1644523000000|2022-02-10 19:56:40|8880.4|8877.6|8883.7|8880.9|8886.5|8883.7|8880.4|8877.6|83
1644523010000|2022-02-10 19:56:50|8884.1|8881.3|8884.1|8881.3|8885.1|8882.3|8883.7|8880.9|25
1644523020000|2022-02-10 19:57:00|8883.7|8880.9|8884.7|8881.9|8886.1|8883.3|8883.7|8880.9|50
1644523030000|2022-02-10 19:57:10|8884.1|8881.3|8885.6|8882.8|8885.7|8882.9|8884.1|8881.3|22
1644523040000|2022-02-10 19:57:20|8885.7|8882.9|8884.1|8881.3|8885.7|8882.9|8884.1|8881.3|26
1644523050000|2022-02-10 19:57:30|8883.7|8880.9|8883.5|8880.7|8884.6|8881.8|8883.5|8880.7|23
1644523060000|2022-02-10 19:57:40|8883.1|8880.3|8882.1|8879.3|8883.6|8880.8|8881.1|8878.3|19
1644523070000|2022-02-10 19:57:50|8881.7|8878.9|8883.6|8880.8|8884|8881.2|8881.6|8878.8|11
1644523080000|2022-02-10 19:58:00|8883.5|8880.7|8887.5|8884.7|8887.5|8884.7|8883.5|8880.7|27
1644523090000|2022-02-10 19:58:10|8888.1|8885.3|8888.6|8885.8|8890.1|8887.3|8887.7|8884.9|66
1644523100000|2022-02-10 19:58:20|8888.5|8885.7|8888.7|8885.9|8889.1|8886.3|8888.5|8885.7|34
1644523110000|2022-02-10 19:58:30|8889.1|8886.3|8887.7|8884.9|8889.5|8886.7|8887.5|8884.7|21
1644523120000|2022-02-10 19:58:40|8888.1|8885.3|8887.7|8884.9|8888.7|8885.9|8887.5|8884.7|11
1644523130000|2022-02-10 19:58:50|8887.6|8884.8|8887.1|8884.3|8887.7|8884.9|8886.1|8883.3|15
1644523140000|2022-02-10 19:59:00|8887.4|8884.6|8887.5|8884.7|8888.5|8885.7|8887.2|8884.4|20
1644523150000|2022-02-10 19:59:10|8887.7|8884.9|8887.5|8884.7|8888.5|8885.7|8887.1|8884.3|10
1644523160000|2022-02-10 19:59:20|8887.6|8884.8|8888.1|8885.3|8888.1|8885.3|8887.1|8884.3|19
1644523170000|2022-02-10 19:59:30|8887.9|8885.1|8890.1|8887.3|8890.1|8887.3|8887.1|8884.3|20
1644523180000|2022-02-10 19:59:40|8889.7|8886.9|8890.5|8887.7|8891|8888.2|8889.1|8886.3|22
1644523190000|2022-02-10 19:59:50|8890.1|8887.3|8891.7|8888.9|8892.1|8889.3|8889.7|8886.9|28
1644523200000|2022-02-10 20:00:00|8891.8|8889|8890.6|8887.8|8892.3|8889.5|8890.5|8887.7|31
1644523210000|2022-02-10 20:00:10|8890.5|8887.7|8888.7|8885.9|8890.5|8887.7|8888.1|8885.3|41
1644523220000|2022-02-10 20:00:20|8888.6|8885.8|8889.1|8886.3|8890.5|8887.7|8887.7|8884.9|30
1644523230000|2022-02-10 20:00:30|8889.5|8886.7|8888.1|8885.3|8890.1|8887.3|8888.1|8885.3|24
1644523240000|2022-02-10 20:00:40|8888.5|8885.7|8890.1|8887.3|8891.9|8889.1|8888.1|8885.3|85
1644523250000|2022-02-10 20:00:50|8889.6|8886.8|8887.1|8884.3|8890.1|8887.3|8886.1|8883.3|30
1644523260000|2022-02-10 20:01:00|8886.5|8883.7|8885.6|8882.8|8887.1|8884.3|8885.1|8882.3|44
1644523270000|2022-02-10 20:01:10|8885.5|8882.7|8883.1|8880.3|8885.6|8882.8|8882.5|8879.7|47
1644523280000|2022-02-10 20:01:20|8883.5|8880.7|8882.1|8879.3|8883.5|8880.7|8881.5|8878.7|22
1644523290000|2022-02-10 20:01:30|8882|8879.2|8880.5|8877.7|8882|8879.2|8879.1|8876.3|50
1644523300000|2022-02-10 20:01:40|8881.5|8878.7|8882.5|8879.7|8882.5|8879.7|8880.5|8877.7|12
1644523310000|2022-02-10 20:01:50|8882.2|8879.4|8882|8879.2|8882.2|8879.4|8880.5|8877.7|23
1644523320000|2022-02-10 20:02:00|8881.6|8878.8|8880.5|8877.7|8882.5|8879.7|8879.1|8876.3|16
1644523330000|2022-02-10 20:02:10|8881.1|8878.3|8883.1|8880.3|8883.1|8880.3|8881.1|8878.3|14
1644523340000|2022-02-10 20:02:20|8883|8880.2|8881.1|8878.3|8883|8880.2|8881.1|8878.3|11
1644523350000|2022-02-10 20:02:30|8881|8878.2|8878.1|8875.3|8881|8878.2|8878.1|8875.3|22
1644523360000|2022-02-10 20:02:40|8878.7|8875.9|8879.6|8876.8|8880.1|8877.3|8878.5|8875.7|42
1644523370000|2022-02-10 20:02:50|8879.5|8876.7|8879.1|8876.3|8880.1|8877.3|8878.1|8875.3|14
1644523380000|2022-02-10 20:03:00|8878.6|8875.8|8878.5|8875.7|8879.1|8876.3|8878.1|8875.3|13
1644523390000|2022-02-10 20:03:10|8878.1|8875.3|8879.6|8876.8|8880.1|8877.3|8878.1|8875.3|8
1644523400000|2022-02-10 20:03:20|8879.5|8876.7|8881.1|8878.3|8881.6|8878.8|8879.5|8876.7|15
1644523410000|2022-02-10 20:03:30|8881|8878.2|8881.6|8878.8|8883.1|8880.3|8880.1|8877.3|33
1644523420000|2022-02-10 20:03:40|8882.1|8879.3|8883.1|8880.3|8883.9|8881.1|8882.1|8879.3|15
1644523430000|2022-02-10 20:03:50|8883.6|8880.8|8882.5|8879.7|8884.5|8881.7|8882.1|8879.3|3
1644523440000|2022-02-10 20:04:00|8882.6|8879.8|8883.5|8880.7|8883.6|8880.8|8882.1|8879.3|3
1644523450000|2022-02-10 20:04:10|8883.1|8880.3|8883.1|8880.3|8883.5|8880.7|8881.5|8878.7|17
1644523460000|2022-02-10 20:04:20|8883.5|8880.7|8884.1|8881.3|8884.6|8881.8|8883.2|8880.4|93
1644523470000|2022-02-10 20:04:30|8883.6|8880.8|8884.6|8881.8|8886.1|8883.3|8883.5|8880.7|12
1644523480000|2022-02-10 20:04:40|8885.1|8882.3|8887.6|8884.8|8888.5|8885.7|8885.1|8882.3|15
1644523490000|2022-02-10 20:04:50|8887.5|8884.7|8885.5|8882.7|8887.6|8884.8|8885.1|8882.3|25
1644523500000|2022-02-10 20:05:00|8885.6|8882.8|8885.1|8882.3|8885.6|8882.8|8884.1|8881.3|19
1644523510000|2022-02-10 20:05:10|8885|8882.2|8884.5|8881.7|8885|8882.2|8883.6|8880.8|5
1644523520000|2022-02-10 20:05:20|8884.1|8881.3|8884.1|8881.3|8885.1|8882.3|8883.1|8880.3|30
1644523530000|2022-02-10 20:05:30|8884.2|8881.4|8884.1|8881.3|8885|8882.2|8883.1|8880.3|17
1644523540000|2022-02-10 20:05:40|8884.5|8881.7|8887.6|8884.8|8887.7|8884.9|8884.5|8881.7|13
1644523550000|2022-02-10 20:05:50|8887.7|8884.9|8887.7|8884.9|8889.7|8886.9|8887.7|8884.9|13
1644523560000|2022-02-10 20:06:00|8887.8|8885|8883.7|8880.9|8887.8|8885|8883.7|8880.9|12
1644523570000|2022-02-10 20:06:10|8883.1|8880.3|8882.7|8879.9|8884.1|8881.3|8881.7|8878.9|24
1644523580000|2022-02-10 20:06:20|8883.7|8880.9|8886.2|8883.4|8886.7|8883.9|8882.7|8879.9|27
1644523590000|2022-02-10 20:06:30|8886.1|8883.3|8887.1|8884.3|8887.1|8884.3|8885.7|8882.9|7
1644523600000|2022-02-10 20:06:40|8887.3|8884.5|8886.7|8883.9|8887.7|8884.9|8886.1|8883.3|10
1644523610000|2022-02-10 20:06:50|8886.3|8883.5|8888.1|8885.3|8888.1|8885.3|8886.3|8883.5|3
1644523620000|2022-02-10 20:07:00|8887.7|8884.9|8888.1|8885.3|8888.1|8885.3|8886.2|8883.4|15
1644523630000|2022-02-10 20:07:10|8887.7|8884.9|8887.7|8884.9|8887.7|8884.9|8886.3|8883.5|7
1644523640000|2022-02-10 20:07:20|8887.3|8884.5|8888.9|8886.1|8889.3|8886.5|8886.3|8883.5|195
1644523650000|2022-02-10 20:07:30|8888.7|8885.9|8888.3|8885.5|8888.7|8885.9|8887.9|8885.1|23
1644523660000|2022-02-10 20:07:40|8888.4|8885.6|8890.9|8888.1|8891.9|8889.1|8888.4|8885.6|41
1644523670000|2022-02-10 20:07:50|8890.8|8888|8888.9|8886.1|8890.8|8888|8888.9|8886.1|13
1644523680000|2022-02-10 20:08:00|8888.1|8885.3|8888.9|8886.1|8889.1|8886.3|8887.9|8885.1|6
1644523690000|2022-02-10 20:08:10|8889.1|8886.3|8896.6|8893.8|8896.6|8893.8|8889.1|8886.3|294
1644523700000|2022-02-10 20:08:20|8896.2|8893.4|8896.6|8893.8|8896.6|8893.8|8895.2|8892.4|18
1644523710000|2022-02-10 20:08:30|8897.1|8894.3|8897.2|8894.4|8897.2|8894.4|8896.2|8893.4|19
1644523720000|2022-02-10 20:08:40|8896.8|8894|8898.9|8896.1|8898.9|8896.1|8896.7|8893.9|46
1644523730000|2022-02-10 20:08:50|8898.2|8895.4|8897.2|8894.4|8899.2|8896.4|8896.6|8893.8|42
1644523740000|2022-02-10 20:09:00|8897.6|8894.8|8897.6|8894.8|8899.6|8896.8|8895.9|8893.1|57
1644523750000|2022-02-10 20:09:10|8898.3|8895.5|8903.2|8900.4|8904.2|8901.4|8898.3|8895.5|203
1644523760000|2022-02-10 20:09:20|8903.3|8900.5|8905.2|8902.4|8905.8|8903|8903.2|8900.4|83
1644523770000|2022-02-10 20:09:30|8904.8|8902|8905.8|8903|8908.8|8906|8904.8|8902|139
1644523780000|2022-02-10 20:09:40|8906.2|8903.4|8905.2|8902.4|8906.3|8903.5|8905.2|8902.4|41
1644523790000|2022-02-10 20:09:50|8905.3|8902.5|8905.2|8902.4|8906.2|8903.4|8905.2|8902.4|42
1644523800000|2022-02-10 20:10:00|8905.4|8902.6|8906.2|8903.4|8906.2|8903.4|8905.2|8902.4|16
1644523810000|2022-02-10 20:10:10|8905.7|8902.9|8907.8|8905|8908.2|8905.4|8905.2|8902.4|37
1644523820000|2022-02-10 20:10:20|8908.2|8905.4|8908.4|8905.6|8909.8|8907|8908.2|8905.4|18
1644523830000|2022-02-10 20:10:30|8908.8|8906|8905.8|8903|8908.8|8906|8905.8|8903|104
1644523840000|2022-02-10 20:10:40|8905.7|8902.9|8907.2|8904.4|8907.8|8905|8905.7|8902.9|22
1644523850000|2022-02-10 20:10:50|8907.3|8904.5|8907.8|8905|8907.8|8905|8906.8|8904|15
1644523860000|2022-02-10 20:11:00|8908.8|8906|8910.2|8907.4|8911.8|8909|8908.8|8906|69
1644523870000|2022-02-10 20:11:10|8910.4|8907.6|8910.2|8907.4|8910.8|8908|8910.2|8907.4|18
1644523880000|2022-02-10 20:11:20|8909.8|8907|8907.2|8904.4|8910.6|8907.8|8907.2|8904.4|69
1644523890000|2022-02-10 20:11:30|8906.8|8904|8907.2|8904.4|8908.2|8905.4|8906.8|8904|19
1644523900000|2022-02-10 20:11:40|8904.6|8901.8|8903.8|8901|8904.6|8901.8|8902.3|8899.5|287
1644523910000|2022-02-10 20:11:50|8904.2|8901.4|8903.3|8900.5|8904.3|8901.5|8903.3|8900.5|25
1644523920000|2022-02-10 20:12:00|8903.7|8900.9|8903.7|8900.9|8904.7|8901.9|8903.2|8900.4|43
1644523930000|2022-02-10 20:12:10|8904.7|8901.9|8906.8|8904|8907.3|8904.5|8904.2|8901.4|19
1644523940000|2022-02-10 20:12:20|8906.9|8904.1|8908.3|8905.5|8908.3|8905.5|8906.9|8904.1|7
1644523950000|2022-02-10 20:12:30|8907.9|8905.1|8907.9|8905.1|8908.1|8905.3|8907.3|8904.5|22
1644523960000|2022-02-10 20:12:40|8908.2|8905.4|8905.7|8902.9|8908.9|8906.1|8905.7|8902.9|63
1644523970000|2022-02-10 20:12:50|8905.8|8903|8905.7|8902.9|8906.7|8903.9|8905.1|8902.3|12
1644523980000|2022-02-10 20:13:00|8905.8|8903|8907.3|8904.5|8907.7|8904.9|8905.8|8903|17
1644523990000|2022-02-10 20:13:10|8907.7|8904.9|8911.7|8908.9|8911.8|8909|8907.7|8904.9|55
1644524000000|2022-02-10 20:13:20|8911.3|8908.5|8909.7|8906.9|8911.3|8908.5|8907.7|8904.9|24
1644524010000|2022-02-10 20:13:30|8909.3|8906.5|8909.7|8906.9|8910.1|8907.3|8908.7|8905.9|7
1644524020000|2022-02-10 20:13:40|8909.6|8906.8|8909.2|8906.4|8909.7|8906.9|8908.7|8905.9|7
1644524030000|2022-02-10 20:13:50|8909.1|8906.3|8910.2|8907.4|8910.2|8907.4|8908.7|8905.9|7
1644524040000|2022-02-10 20:14:00|8910.1|8907.3|8909.7|8906.9|8910.7|8907.9|8909.3|8906.5|11
1644524050000|2022-02-10 20:14:10|8908.7|8905.9|8908.3|8905.5|8910.1|8907.3|8907.7|8904.9|24
1644524060000|2022-02-10 20:14:20|8908.1|8905.3|8907.7|8904.9|8908.1|8905.3|8906.7|8903.9|2
1644524070000|2022-02-10 20:14:30|8907.2|8904.4|8909.9|8907.1|8910.8|8908|8907.1|8904.3|35
1644524080000|2022-02-10 20:14:40|8909.8|8907|8909.9|8907.1|8910.5|8907.7|8909.4|8906.6|30
1644524090000|2022-02-10 20:14:50|8909.5|8906.7|8910.9|8908.1|8910.9|8908.1|8909.5|8906.7|10
1644524100000|2022-02-10 20:15:00|8910.2|8907.4|8910.9|8908.1|8910.9|8908.1|8909.9|8907.1|13
1644524110000|2022-02-10 20:15:10|8910.8|8908|8910.9|8908.1|8910.9|8908.1|8910.3|8907.5|6
1644524120000|2022-02-10 20:15:20|8910.8|8908|8909.4|8906.6|8911.5|8908.7|8908.5|8905.7|53
1644524130000|2022-02-10 20:15:30|8909.5|8906.7|8909.5|8906.7|8909.5|8906.7|8908.9|8906.1|2
1644524140000|2022-02-10 20:15:40|8909.4|8906.6|8911.4|8908.6|8911.5|8908.7|8909.4|8906.6|16
1644524150000|2022-02-10 20:15:50|8911.9|8909.1|8912.4|8909.6|8912.9|8910.1|8910.9|8908.1|15
1644524160000|2022-02-10 20:16:00|8912.5|8909.7|8911.4|8908.6|8915.3|8912.5|8910.9|8908.1|48
1644524170000|2022-02-10 20:16:10|8910.9|8908.1|8908.9|8906.1|8911|8908.2|8908.9|8906.1|27
1644524180000|2022-02-10 20:16:20|8909.5|8906.7|8911.2|8908.4|8911.2|8908.4|8908.9|8906.1|16
1644524190000|2022-02-10 20:16:30|8911|8908.2|8912.2|8909.4|8913|8910.2|8910.5|8907.7|18
1644524200000|2022-02-10 20:16:40|8911.9|8909.1|8912.2|8909.4|8912.9|8910.1|8911.9|8909.1|29
1644524210000|2022-02-10 20:16:50|8912.5|8909.7|8912.2|8909.4|8913.9|8911.1|8912|8909.2|8
1644524220000|2022-02-10 20:17:00|8912.5|8909.7|8913.5|8910.7|8914.5|8911.7|8912.2|8909.4|36
1644524230000|2022-02-10 20:17:10|8913.9|8911.1|8912.5|8909.7|8913.9|8911.1|8912.2|8909.4|15
1644524240000|2022-02-10 20:17:20|8911.8|8909|8913.2|8910.4|8913.2|8910.4|8911.8|8909|15
1644524250000|2022-02-10 20:17:30|8912.9|8910.1|8912.8|8910|8912.9|8910.1|8912.2|8909.4|9
1644524260000|2022-02-10 20:17:40|8913.1|8910.3|8913.1|8910.3|8913.1|8910.3|8912.8|8910|10
1644524270000|2022-02-10 20:17:50|8913.3|8910.5|8912.1|8909.3|8913.5|8910.7|8911.8|8909|22
1644524280000|2022-02-10 20:18:00|8912.3|8909.5|8910.1|8907.3|8912.8|8910|8909.8|8907|27
1644524290000|2022-02-10 20:18:10|8910.4|8907.6|8910.5|8907.7|8911.5|8908.7|8910.3|8907.5|14
1644524300000|2022-02-10 20:18:20|8909.6|8906.8|8910.5|8907.7|8910.9|8908.1|8909.5|8906.7|7
1644524310000|2022-02-10 20:18:30|8911|8908.2|8910.9|8908.1|8911.5|8908.7|8910.5|8907.7|3
1644524320000|2022-02-10 20:18:40|8911|8908.2|8909|8906.2|8911.1|8908.3|8907.5|8904.7|76
1644524330000|2022-02-10 20:18:50|8909.5|8906.7|8907.9|8905.1|8911.5|8908.7|8906.7|8903.9|67
1644524340000|2022-02-10 20:19:00|8908.7|8905.9|8908.9|8906.1|8909.4|8906.6|8908.3|8905.5|6
1644524350000|2022-02-10 20:19:10|8909.3|8906.5|8907.8|8905|8909.9|8907.1|8907.3|8904.5|39
1644524360000|2022-02-10 20:19:20|8907.9|8905.1|8905.3|8902.5|8907.9|8905.1|8904.7|8901.9|36
1644524370000|2022-02-10 20:19:30|8905.7|8902.9|8904.9|8902.1|8906.7|8903.9|8904.8|8902|22
1644524380000|2022-02-10 20:19:40|8904.5|8901.7|8905.3|8902.5|8905.7|8902.9|8904.5|8901.7|5
1644524390000|2022-02-10 20:19:50|8905.4|8902.6|8906.9|8904.1|8907.3|8904.5|8904.7|8901.9|83
1644524400000|2022-02-10 20:20:00|8907.9|8905.1|8910.7|8907.9|8910.9|8908.1|8907.5|8904.7|31
1644524410000|2022-02-10 20:20:10|8909.9|8907.1|8910.5|8907.7|8911.5|8908.7|8909.9|8907.1|243
1644524420000|2022-02-10 20:20:20|8910.3|8907.5|8908.3|8905.5|8910.5|8907.7|8907.3|8904.5|73
1644524430000|2022-02-10 20:20:30|8908.2|8905.4|8910.3|8907.5|8910.3|8907.5|8907.8|8905|12
1644524440000|2022-02-10 20:20:40|8910|8907.2|8908.7|8905.9|8910.3|8907.5|8908.4|8905.6|15
1644524450000|2022-02-10 20:20:50|8908.3|8905.5|8910.3|8907.5|8910.3|8907.5|8908.3|8905.5|2
1644524460000|2022-02-10 20:21:00|8910|8907.2|8907.9|8905.1|8910.3|8907.5|8906.9|8904.1|37
1644524470000|2022-02-10 20:21:10|8907.8|8905|8908.7|8905.9|8908.8|8906|8906.9|8904.1|14
1644524480000|2022-02-10 20:21:20|8908.3|8905.5|8907.9|8905.1|8909.3|8906.5|8907.9|8905.1|29
1644524490000|2022-02-10 20:21:30|8907.8|8905|8906.9|8904.1|8907.8|8905|8906.9|8904.1|0
1644524500000|2022-02-10 20:21:40|8907.3|8904.5|8907.9|8905.1|8907.9|8905.1|8906.9|8904.1|6
1644524510000|2022-02-10 20:21:50|8908|8905.2|8905.5|8902.7|8908|8905.2|8905.4|8902.6|18
1644524520000|2022-02-10 20:22:00|8905|8902.2|8902.9|8900.1|8905.4|8902.6|8901.9|8899.1|26
1644524530000|2022-02-10 20:22:10|8903.1|8900.3|8903.9|8901.1|8904.8|8902|8903.1|8900.3|21
1644524540000|2022-02-10 20:22:20|8904.4|8901.6|8905|8902.2|8905.9|8903.1|8903.5|8900.7|139
1644524550000|2022-02-10 20:22:30|8904.9|8902.1|8905.9|8903.1|8905.9|8903.1|8904.4|8901.6|22
1644524560000|2022-02-10 20:22:40|8904.9|8902.1|8904|8901.2|8904.9|8902.1|8903.9|8901.1|15
1644524570000|2022-02-10 20:22:50|8903.9|8901.1|8906.5|8903.7|8906.5|8903.7|8902.9|8900.1|6
1644524580000|2022-02-10 20:23:00|8906.9|8904.1|8908.1|8905.3|8908.1|8905.3|8906.9|8904.1|20
1644524590000|2022-02-10 20:23:10|8908.9|8906.1|8907.9|8905.1|8908.9|8906.1|8907.9|8905.1|13
1644524600000|2022-02-10 20:23:20|8907.5|8904.7|8906.9|8904.1|8908|8905.2|8906.5|8903.7|25
1644524610000|2022-02-10 20:23:30|8906.5|8903.7|8905.9|8903.1|8906.5|8903.7|8905.5|8902.7|15
1644524620000|2022-02-10 20:23:40|8905.5|8902.7|8904.3|8901.5|8905.9|8903.1|8903.9|8901.1|12
1644524630000|2022-02-10 20:23:50|8904.4|8901.6|8905.9|8903.1|8905.9|8903.1|8903.9|8901.1|14
1644524640000|2022-02-10 20:24:00|8906.1|8903.3|8907.9|8905.1|8908|8905.2|8905.9|8903.1|12
1644524650000|2022-02-10 20:24:10|8907.5|8904.7|8906.5|8903.7|8907.5|8904.7|8906.5|8903.7|8
1644524660000|2022-02-10 20:24:20|8906.9|8904.1|8907.6|8904.8|8908.9|8906.1|8906.9|8904.1|20
1644524670000|2022-02-10 20:24:30|8908|8905.2|8907.5|8904.7|8908|8905.2|8906.5|8903.7|10
1644524680000|2022-02-10 20:24:40|8907.9|8905.1|8906.6|8903.8|8908.1|8905.3|8906.5|8903.7|81
1644524690000|2022-02-10 20:24:50|8907|8904.2|8911.9|8909.1|8912|8909.2|8906.5|8903.7|636
1644524700000|2022-02-10 20:25:00|8912|8909.2|8910|8907.2|8912|8909.2|8909.7|8906.9|450
1644524710000|2022-02-10 20:25:10|8909.7|8906.9|8909.5|8906.7|8910|8907.2|8908.9|8906.1|15
1644524720000|2022-02-10 20:25:20|8909.6|8906.8|8908.4|8905.6|8910|8907.2|8908|8905.2|20
1644524730000|2022-02-10 20:25:30|8908|8905.2|8910|8907.2|8910|8907.2|8908|8905.2|73
1644524740000|2022-02-10 20:25:40|8909.7|8906.9|8910|8907.2|8910|8907.2|8909|8906.2|11
1644524750000|2022-02-10 20:25:50|8911|8908.2|8911.5|8908.7|8912|8909.2|8911|8908.2|19
1644524760000|2022-02-10 20:26:00|8911.4|8908.6|8912|8909.2|8912|8909.2|8911|8908.2|21
1644524770000|2022-02-10 20:26:10|8911.4|8908.6|8910.4|8907.6|8911.4|8908.6|8910|8907.2|28
1644524780000|2022-02-10 20:26:20|8910|8907.2|8907.4|8904.6|8910|8907.2|8907.4|8904.6|20
1644524790000|2022-02-10 20:26:30|8907.5|8904.7|8903.1|8900.3|8907.9|8905.1|8901.2|8898.4|67
1644524800000|2022-02-10 20:26:40|8903.2|8900.4|8905.4|8902.6|8906.9|8904.1|8903.2|8900.4|38
1644524810000|2022-02-10 20:26:50|8905.7|8902.9|8903.2|8900.4|8905.9|8903.1|8902.7|8899.9|41
1644524820000|2022-02-10 20:27:00|8903.4|8900.6|8904.4|8901.6|8904.4|8901.6|8903.4|8900.6|9
1644524830000|2022-02-10 20:27:10|8904.1|8901.3|8904.4|8901.6|8904.7|8901.9|8903.4|8900.6|10
1644524840000|2022-02-10 20:27:20|8904.7|8901.9|8906.4|8903.6|8906.4|8903.6|8904.7|8901.9|22
1644524850000|2022-02-10 20:27:30|8906.2|8903.4|8906.2|8903.4|8906.4|8903.6|8905.4|8902.6|10
1644524860000|2022-02-10 20:27:40|8906.4|8903.6|8906.9|8904.1|8907.2|8904.4|8906.2|8903.4|5
1644524870000|2022-02-10 20:27:50|8906.7|8903.9|8909.1|8906.3|8909.6|8906.8|8906.7|8903.9|149
1644524880000|2022-02-10 20:28:00|8909.5|8906.7|8911.5|8908.7|8911.6|8908.8|8908.7|8905.9|98
1644524890000|2022-02-10 20:28:10|8911.6|8908.8|8909.6|8906.8|8911.6|8908.8|8909.6|8906.8|7
1644524900000|2022-02-10 20:28:20|8909.5|8906.7|8909.6|8906.8|8910.5|8907.7|8909.5|8906.7|7
1644524910000|2022-02-10 20:28:30|8910|8907.2|8910.1|8907.3|8910.6|8907.8|8909.6|8906.8|23
1644524920000|2022-02-10 20:28:40|8910|8907.2|8909.6|8906.8|8910|8907.2|8909.6|8906.8|1
1644524930000|2022-02-10 20:28:50|8909.7|8906.9|8909.7|8906.9|8909.7|8906.9|8909.7|8906.9|4
1644524940000|2022-02-10 20:29:00|8909.6|8906.8|8910.6|8907.8|8911.6|8908.8|8909.6|8906.8|11
1644524950000|2022-02-10 20:29:10|8910.2|8907.4|8906|8903.2|8910.2|8907.4|8906|8903.2|24
1644524960000|2022-02-10 20:29:20|8905.6|8902.8|8906.1|8903.3|8906.2|8903.4|8903.6|8900.8|72
1644524970000|2022-02-10 20:29:30|8905.7|8902.9|8907.6|8904.8|8907.6|8904.8|8905.7|8902.9|1
1644524980000|2022-02-10 20:29:40|8907.2|8904.4|8907.6|8904.8|8907.7|8904.9|8907.2|8904.4|5
1644524990000|2022-02-10 20:29:50|8907.2|8904.4|8904.2|8901.4|8907.2|8904.4|8904.2|8901.4|14
1644525000000|2022-02-10 20:30:00|8904.3|8901.5|8904.6|8901.8|8904.7|8901.9|8901.6|8898.8|26
1644525010000|2022-02-10 20:30:10|8904.2|8901.4|8902.6|8899.8|8904.2|8901.4|8901.6|8898.8|13
1644525020000|2022-02-10 20:30:20|8902.3|8899.5|8901|8898.2|8902.5|8899.7|8900.6|8897.8|19
1644525030000|2022-02-10 20:30:30|8900.6|8897.8|8897.6|8894.8|8900.6|8897.8|8897.6|8894.8|50
1644525040000|2022-02-10 20:30:40|8897.5|8894.7|8896.5|8893.7|8897.5|8894.7|8895.5|8892.7|41
1644525050000|2022-02-10 20:30:50|8896|8893.2|8897.6|8894.8|8898.1|8895.3|8895.6|8892.8|10
1644525060000|2022-02-10 20:31:00|8898.6|8895.8|8900.6|8897.8|8900.6|8897.8|8898.6|8895.8|16
1644525070000|2022-02-10 20:31:10|8900.8|8898|8900.6|8897.8|8901.3|8898.5|8900.6|8897.8|10
1644525080000|2022-02-10 20:31:20|8901|8898.2|8898.5|8895.7|8901.6|8898.8|8898.5|8895.7|22
1644525090000|2022-02-10 20:31:30|8898.3|8895.5|8897.6|8894.8|8898.5|8895.7|8897.6|8894.8|7
1644525100000|2022-02-10 20:31:40|8898|8895.2|8899|8896.2|8899.5|8896.7|8896.6|8893.8|19
1644525110000|2022-02-10 20:31:50|8899.5|8896.7|8899|8896.2|8899.6|8896.8|8898.6|8895.8|8
1644525120000|2022-02-10 20:32:00|8898.8|8896|8899.6|8896.8|8900|8897.2|8898.5|8895.7|13
1644525130000|2022-02-10 20:32:10|8899.5|8896.7|8898.6|8895.8|8900.5|8897.7|8898.6|8895.8|9
1644525140000|2022-02-10 20:32:20|8898.3|8895.5|8896.6|8893.8|8898.5|8895.7|8896.6|8893.8|8
1644525150000|2022-02-10 20:32:30|8897|8894.2|8895.8|8893|8897.6|8894.8|8895.3|8892.5|83
1644525160000|2022-02-10 20:32:40|8895.5|8892.7|8892.2|8889.4|8895.8|8893|8891.3|8888.5|96
1644525170000|2022-02-10 20:32:50|8892.1|8889.3|8889.7|8886.9|8892.3|8889.5|8889|8886.2|67
1644525180000|2022-02-10 20:33:00|8890.3|8887.5|8889.3|8886.5|8890.3|8887.5|8889.2|8886.4|4
1644525190000|2022-02-10 20:33:10|8889.2|8886.4|8889.3|8886.5|8889.3|8886.5|8888.3|8885.5|12
1644525200000|2022-02-10 20:33:20|8889.5|8886.7|8890.3|8887.5|8891.3|8888.5|8889.5|8886.7|10
1644525210000|2022-02-10 20:33:30|8890.2|8887.4|8890.3|8887.5|8891.3|8888.5|8889.3|8886.5|8
1644525220000|2022-02-10 20:33:40|8890.5|8887.7|8889.3|8886.5|8891.2|8888.4|8889.3|8886.5|9
1644525230000|2022-02-10 20:33:50|8889.6|8886.8|8889.3|8886.5|8890.3|8887.5|8889.3|8886.5|14
1644525240000|2022-02-10 20:34:00|8889.5|8886.7|8893.5|8890.7|8893.6|8890.8|8889.5|8886.7|37
1644525250000|2022-02-10 20:34:10|8893.8|8891|8893.3|8890.5|8894|8891.2|8892.3|8889.5|14
1644525260000|2022-02-10 20:34:20|8893.5|8890.7|8894.5|8891.7|8894.8|8892|8893.3|8890.5|9
1644525270000|2022-02-10 20:34:30|8894.3|8891.5|8894.5|8891.7|8895|8892.2|8894.3|8891.5|5
1644525280000|2022-02-10 20:34:40|8895|8892.2|8893|8890.2|8895|8892.2|8893|8890.2|10
1644525290000|2022-02-10 20:34:50|8893.3|8890.5|8893.3|8890.5|8894.3|8891.5|8893|8890.2|18
1644525300000|2022-02-10 20:35:00|8893.5|8890.7|8893.3|8890.5|8894|8891.2|8893|8890.2|12
1644525310000|2022-02-10 20:35:10|8891.7|8888.9|8890.2|8887.4|8891.7|8888.9|8890.2|8887.4|59
1644525320000|2022-02-10 20:35:20|8890.3|8887.5|8888.3|8885.5|8890.3|8887.5|8887.3|8884.5|11
1644525330000|2022-02-10 20:35:30|8888.7|8885.9|8887.9|8885.1|8888.7|8885.9|8887.8|8885|15
1644525340000|2022-02-10 20:35:40|8887.7|8884.9|8887.3|8884.5|8887.8|8885|8887.3|8884.5|7
1644525350000|2022-02-10 20:35:50|8887.9|8885.1|8887.3|8884.5|8888.3|8885.5|8886.9|8884.1|14
1644525360000|2022-02-10 20:36:00|8887.9|8885.1|8888.3|8885.5|8888.3|8885.5|8887.9|8885.1|15
1644525370000|2022-02-10 20:36:10|8888.2|8885.4|8887.3|8884.5|8888.2|8885.4|8887.3|8884.5|7
1644525380000|2022-02-10 20:36:20|8888.2|8885.4|8889.3|8886.5|8889.3|8886.5|8888.2|8885.4|7
1644525390000|2022-02-10 20:36:30|8889.7|8886.9|8889.8|8887|8889.8|8887|8889.3|8886.5|1
1644525400000|2022-02-10 20:36:40|8889.7|8886.9|8889.3|8886.5|8889.7|8886.9|8888.7|8885.9|7
1644525410000|2022-02-10 20:36:50|8889.2|8886.4|8886.3|8883.5|8889.2|8886.4|8886.3|8883.5|13
1644525420000|2022-02-10 20:37:00|8886.1|8883.3|8884.3|8881.5|8886.1|8883.3|8882.3|8879.5|57
1644525430000|2022-02-10 20:37:10|8884.8|8882|8885.3|8882.5|8886.3|8883.5|8884.8|8882|9
1644525440000|2022-02-10 20:37:20|8885.4|8882.6|8890.3|8887.5|8890.3|8887.5|8885.4|8882.6|17
1644525450000|2022-02-10 20:37:30|8890.4|8887.6|8891.2|8888.4|8891.7|8888.9|8890.4|8887.6|16
1644525460000|2022-02-10 20:37:40|8891.1|8888.3|8892.3|8889.5|8893.4|8890.6|8890.3|8887.5|26
1644525470000|2022-02-10 20:37:50|8891.7|8888.9|8891.3|8888.5|8892.9|8890.1|8890.4|8887.6|43
1644525480000|2022-02-10 20:38:00|8891.4|8888.6|8893.4|8890.6|8893.4|8890.6|8891.4|8888.6|6
1644525490000|2022-02-10 20:38:10|8893.6|8890.8|8893.3|8890.5|8894.4|8891.6|8893.3|8890.5|6
1644525500000|2022-02-10 20:38:20|8892.8|8890|8893.3|8890.5|8893.3|8890.5|8891.4|8888.6|24
1644525510000|2022-02-10 20:38:30|8893.7|8890.9|8894.7|8891.9|8894.7|8891.9|8893.7|8890.9|2
1644525520000|2022-02-10 20:38:40|8893.7|8890.9|8893.7|8890.9|8894.7|8891.9|8893.7|8890.9|16
1644525530000|2022-02-10 20:38:50|8894.3|8891.5|8891.7|8888.9|8894.3|8891.5|8891.3|8888.5|11
1644525540000|2022-02-10 20:39:00|8891.3|8888.5|8890.3|8887.5|8891.3|8888.5|8889.7|8886.9|7
1644525550000|2022-02-10 20:39:10|8890.7|8887.9|8893.3|8890.5|8893.3|8890.5|8889.7|8886.9|32
1644525560000|2022-02-10 20:39:20|8893.1|8890.3|8893.3|8890.5|8893.3|8890.5|8892.3|8889.5|11
1644525570000|2022-02-10 20:39:30|8893.1|8890.3|8890.3|8887.5|8893.1|8890.3|8890.3|8887.5|14
1644525580000|2022-02-10 20:39:40|8890.2|8887.4|8888.2|8885.4|8890.3|8887.5|8887.7|8884.9|12
1644525590000|2022-02-10 20:39:50|8888.3|8885.5|8888.3|8885.5|8889.2|8886.4|8888.2|8885.4|18
1644525600000|2022-02-10 20:40:00|8888.1|8885.3|8887.3|8884.5|8888.7|8885.9|8886.3|8883.5|20
1644525610000|2022-02-10 20:40:10|8888.1|8885.3|8887.7|8884.9|8888.2|8885.4|8886.3|8883.5|14
1644525620000|2022-02-10 20:40:20|8888.2|8885.4|8890.2|8887.4|8890.2|8887.4|8888.2|8885.4|11
1644525630000|2022-02-10 20:40:30|8890.3|8887.5|8891.3|8888.5|8892.7|8889.9|8890.3|8887.5|13
1644525640000|2022-02-10 20:40:40|8891.4|8888.6|8890.3|8887.5|8891.8|8889|8889.3|8886.5|24
1644525650000|2022-02-10 20:40:50|8890.2|8887.4|8891.3|8888.5|8891.3|8888.5|8890.2|8887.4|15
1644525660000|2022-02-10 20:41:00|8891.5|8888.7|8890.3|8887.5|8893.3|8890.5|8889.7|8886.9|30
1644525670000|2022-02-10 20:41:10|8890.1|8887.3|8892.2|8889.4|8892.3|8889.5|8890.1|8887.3|13
1644525680000|2022-02-10 20:41:20|8892.3|8889.5|8891.3|8888.5|8892.3|8889.5|8890.3|8887.5|8
1644525690000|2022-02-10 20:41:30|8891.2|8888.4|8890.2|8887.4|8891.2|8888.4|8889.7|8886.9|15
1644525700000|2022-02-10 20:41:40|8890.1|8887.3|8891.3|8888.5|8892.1|8889.3|8889.7|8886.9|8
1644525710000|2022-02-10 20:41:50|8891.7|8888.9|8890.7|8887.9|8892.1|8889.3|8890.7|8887.9|2
1644525720000|2022-02-10 20:42:00|8891.1|8888.3|8889.1|8886.3|8891.1|8888.3|8888.1|8885.3|18
1644525730000|2022-02-10 20:42:10|8888.7|8885.9|8888.1|8885.3|8888.7|8885.9|8887.3|8884.5|4
1644525740000|2022-02-10 20:42:20|8887.9|8885.1|8889.7|8886.9|8890.7|8887.9|8887.2|8884.4|18
1644525750000|2022-02-10 20:42:30|8889.4|8886.6|8889.2|8886.4|8889.4|8886.6|8887.3|8884.5|10
1644525760000|2022-02-10 20:42:40|8889.3|8886.5|8889.2|8886.4|8889.7|8886.9|8889.2|8886.4|0
1644525770000|2022-02-10 20:42:50|8889.3|8886.5|8889.2|8886.4|8889.7|8886.9|8888.3|8885.5|8
1644525780000|2022-02-10 20:43:00|8888.7|8885.9|8888.3|8885.5|8889.8|8887|8887.7|8884.9|9
1644525790000|2022-02-10 20:43:10|8889.2|8886.4|8887.2|8884.4|8889.2|8886.4|8887.2|8884.4|9
1644525800000|2022-02-10 20:43:20|8886.8|8884|8888.2|8885.4|8888.3|8885.5|8886.8|8884|6
1644525810000|2022-02-10 20:43:30|8888.3|8885.5|8884.7|8881.9|8888.3|8885.5|8884.7|8881.9|10
1644525820000|2022-02-10 20:43:40|8885.6|8882.8|8888.2|8885.4|8888.7|8885.9|8885.6|8882.8|13
1644525830000|2022-02-10 20:43:50|8888.3|8885.5|8889.3|8886.5|8889.3|8886.5|8888.2|8885.4|3
1644525840000|2022-02-10 20:44:00|8889.1|8886.3|8893.3|8890.5|8894.3|8891.5|8888.3|8885.5|56
1644525850000|2022-02-10 20:44:10|8893.7|8890.9|8893.9|8891.1|8895.8|8893|8893.7|8890.9|39
1644525860000|2022-02-10 20:44:20|8894.3|8891.5|8894.3|8891.5|8894.3|8891.5|8894.3|8891.5|0
1644525870000|2022-02-10 20:44:30|8894.9|8892.1|8893.9|8891.1|8895.3|8892.5|8893.3|8890.5|23
1644525880000|2022-02-10 20:44:40|8894.7|8891.9|8894.3|8891.5|8894.7|8891.9|8894.3|8891.5|9
1644525890000|2022-02-10 20:44:50|8894.7|8891.9|8892.3|8889.5|8895.3|8892.5|8892.3|8889.5|32
1644525900000|2022-02-10 20:45:00|8891.9|8889.1|8887.7|8884.9|8891.9|8889.1|8887.3|8884.5|22
1644525910000|2022-02-10 20:45:10|8887.8|8885|8887.7|8884.9|8888.3|8885.5|8886.7|8883.9|7
1644525920000|2022-02-10 20:45:20|8887.4|8884.6|8885.7|8882.9|8888.2|8885.4|8885.3|8882.5|33
1644525930000|2022-02-10 20:45:30|8885.8|8883|8885.2|8882.4|8886.3|8883.5|8884.3|8881.5|14
1644525940000|2022-02-10 20:45:40|8885.3|8882.5|8884.3|8881.5|8885.4|8882.6|8883.7|8880.9|8
1644525950000|2022-02-10 20:45:50|8884.2|8881.4|8885.2|8882.4|8885.7|8882.9|8883.2|8880.4|15
1644525960000|2022-02-10 20:46:00|8884.8|8882|8883.7|8880.9|8886.2|8883.4|8883.3|8880.5|16
1644525970000|2022-02-10 20:46:10|8883.3|8880.5|8881.2|8878.4|8884.2|8881.4|8881.2|8878.4|21
1644525980000|2022-02-10 20:46:20|8881.7|8878.9|8881.1|8878.3|8881.7|8878.9|8879.3|8876.5|32
1644525990000|2022-02-10 20:46:30|8881.2|8878.4|8881.7|8878.9|8881.8|8879|8880.2|8877.4|1
1644526000000|2022-02-10 20:46:40|8881.3|8878.5|8880.3|8877.5|8881.3|8878.5|8880.3|8877.5|8
1644526010000|2022-02-10 20:46:50|8880.1|8877.3|8880.3|8877.5|8881.3|8878.5|8879.3|8876.5|23
1644526020000|2022-02-10 20:47:00|8881.3|8878.5|8878.7|8875.9|8881.3|8878.5|8878.3|8875.5|93
1644526030000|2022-02-10 20:47:10|8879.1|8876.3|8877.8|8875|8879.2|8876.4|8876.8|8874|32
1644526040000|2022-02-10 20:47:20|8877.9|8875.1|8878.8|8876|8879.3|8876.5|8877.9|8875.1|8
1644526050000|2022-02-10 20:47:30|8878.7|8875.9|8878.3|8875.5|8878.8|8876|8878.3|8875.5|1
1644526060000|2022-02-10 20:47:40|8877.9|8875.1|8878.3|8875.5|8878.8|8876|8877.7|8874.9|11
1644526070000|2022-02-10 20:47:50|8878.4|8875.6|8878.3|8875.5|8878.8|8876|8875.7|8872.9|58
1644526080000|2022-02-10 20:48:00|8878.4|8875.6|8879.3|8876.5|8879.7|8876.9|8878.3|8875.5|15
1644526090000|2022-02-10 20:48:10|8879.2|8876.4|8884.3|8881.5|8885.3|8882.5|8878.8|8876|40
1644526100000|2022-02-10 20:48:20|8884.7|8881.9|8884.3|8881.5|8885.3|8882.5|8883.3|8880.5|14
1644526110000|2022-02-10 20:48:30|8884.7|8881.9|8884.3|8881.5|8884.7|8881.9|8883.3|8880.5|8
1644526120000|2022-02-10 20:48:40|8883.5|8880.7|8883.3|8880.5|8885.3|8882.5|8883.2|8880.4|27
1644526130000|2022-02-10 20:48:50|8883.8|8881|8882.7|8879.9|8883.8|8881|8881.3|8878.5|42
1644526140000|2022-02-10 20:49:00|8882|8879.2|8880.7|8877.9|8882|8879.2|8880.7|8877.9|6
1644526150000|2022-02-10 20:49:10|8880.9|8878.1|8880.7|8877.9|8881|8878.2|8880.7|8877.9|8
1644526160000|2022-02-10 20:49:20|8880.8|8878|8880.2|8877.4|8881.7|8878.9|8880|8877.2|19
1644526170000|2022-02-10 20:49:30|8880.3|8877.5|8881.4|8878.6|8882.7|8879.9|8880.3|8877.5|31
1644526180000|2022-02-10 20:49:40|8881|8878.2|8881|8878.2|8881.7|8878.9|8877|8874.2|42
1644526190000|2022-02-10 20:49:50|8880.9|8878.1|8882|8879.2|8883|8880.2|8880.8|8878|14
1644526200000|2022-02-10 20:50:00|8881.8|8879|8881|8878.2|8881.9|8879.1|8879|8876.2|49
1644526210000|2022-02-10 20:50:10|8880.7|8877.9|8879|8876.2|8881.2|8878.4|8878.2|8875.4|8
1644526220000|2022-02-10 20:50:20|8879.2|8876.4|8877.2|8874.4|8879.2|8876.4|8877.2|8874.4|18
1644526230000|2022-02-10 20:50:30|8877.5|8874.7|8877.9|8875.1|8878|8875.2|8876|8873.2|40
1644526240000|2022-02-10 20:50:40|8877.5|8874.7|8877|8874.2|8878|8875.2|8876|8873.2|13
1644526250000|2022-02-10 20:50:50|8876.7|8873.9|8878|8875.2|8878.5|8875.7|8875|8872.2|30
1644526260000|2022-02-10 20:51:00|8877.8|8875|8875|8872.2|8877.8|8875|8873.9|8871.1|37
1644526270000|2022-02-10 20:51:10|8874.9|8872.1|8875.9|8873.1|8876|8873.2|8873.9|8871.1|2
1644526280000|2022-02-10 20:51:20|8876|8873.2|8880|8877.2|8881|8878.2|8876|8873.2|44
1644526290000|2022-02-10 20:51:30|8880.2|8877.4|8879|8876.2|8880.2|8877.4|8878|8875.2|31
1644526300000|2022-02-10 20:51:40|8879.2|8876.4|8884|8881.2|8884|8881.2|8879.2|8876.4|14
1644526310000|2022-02-10 20:51:50|8884.3|8881.5|8883.9|8881.1|8885|8882.2|8883.8|8881|11
1644526320000|2022-02-10 20:52:00|8883.5|8880.7|8884|8881.2|8884.2|8881.4|8883.5|8880.7|7
1644526330000|2022-02-10 20:52:10|8883.5|8880.7|8884|8881.2|8885.5|8882.7|8882|8879.2|31
1644526340000|2022-02-10 20:52:20|8884.8|8882|8885|8882.2|8885|8882.2|8884.5|8881.7|14
1644526350000|2022-02-10 20:52:30|8885.2|8882.4|8884.4|8881.6|8885.2|8882.4|8883.9|8881.1|26
1644526360000|2022-02-10 20:52:40|8884|8881.2|8883.4|8880.6|8885|8882.2|8883.4|8880.6|15
1644526370000|2022-02-10 20:52:50|8883.9|8881.1|8882|8879.2|8884|8881.2|8881.9|8879.1|17
1644526380000|2022-02-10 20:53:00|8881.9|8879.1|8881.4|8878.6|8882|8879.2|8881.4|8878.6|13
1644526390000|2022-02-10 20:53:10|8881|8878.2|8884.9|8882.1|8885.9|8883.1|8881|8878.2|30
1644526400000|2022-02-10 20:53:20|8884.4|8881.6|8882.9|8880.1|8884.4|8881.6|8882.4|8879.6|6
1644526410000|2022-02-10 20:53:30|8882|8879.2|8881|8878.2|8882.9|8880.1|8880.4|8877.6|8
1644526420000|2022-02-10 20:53:40|8880.9|8878.1|8880.4|8877.6|8881|8878.2|8880|8877.2|16
1644526430000|2022-02-10 20:53:50|8880.2|8877.4|8879.9|8877.1|8880.2|8877.4|8879.4|8876.6|10
1644526440000|2022-02-10 20:54:00|8880|8877.2|8877.8|8875|8881|8878.2|8876.8|8874|80
1644526450000|2022-02-10 20:54:10|8877.9|8875.1|8881.4|8878.6|8881.4|8878.6|8877.8|8875|25
1644526460000|2022-02-10 20:54:20|8881.6|8878.8|8881.3|8878.5|8882|8879.2|8881.3|8878.5|15
1644526470000|2022-02-10 20:54:30|8880.9|8878.1|8879.9|8877.1|8881|8878.2|8879.8|8877|13
1644526480000|2022-02-10 20:54:40|8879.8|8877|8879.4|8876.6|8879.8|8877|8878.8|8876|4
1644526490000|2022-02-10 20:54:50|8879.5|8876.7|8879.9|8877.1|8880.4|8877.6|8879.4|8876.6|12
1644526500000|2022-02-10 20:55:00|8880.4|8877.6|8883.4|8880.6|8883.4|8880.6|8880.4|8877.6|13
1644526510000|2022-02-10 20:55:10|8883.8|8881|8887.8|8885|8887.9|8885.1|8883.8|8881|15
1644526520000|2022-02-10 20:55:20|8888.3|8885.5|8888.8|8886|8889.8|8887|8888.3|8885.5|70
1644526530000|2022-02-10 20:55:30|8888.3|8885.5|8887.2|8884.4|8888.8|8886|8886.8|8884|33
1644526540000|2022-02-10 20:55:40|8886.8|8884|8890.8|8888|8892.9|8890.1|8886.7|8883.9|144
1644526550000|2022-02-10 20:55:50|8891.3|8888.5|8892.3|8889.5|8892.7|8889.9|8891.3|8888.5|6
1644526560000|2022-02-10 20:56:00|8891.9|8889.1|8892.3|8889.5|8892.4|8889.6|8891.5|8888.7|21
1644526570000|2022-02-10 20:56:10|8892.4|8889.6|8892.7|8889.9|8893.8|8891|8892.3|8889.5|9
1644526580000|2022-02-10 20:56:20|8891.9|8889.1|8890.9|8888.1|8892.3|8889.5|8890.9|8888.1|7
1644526590000|2022-02-10 20:56:30|8891.3|8888.5|8892.9|8890.1|8892.9|8890.1|8890.9|8888.1|37
1644526600000|2022-02-10 20:56:40|8893.3|8890.5|8892.8|8890|8893.4|8890.6|8892.8|8890|3
1644526610000|2022-02-10 20:56:50|8893.3|8890.5|8892.9|8890.1|8893.3|8890.5|8892.8|8890|4
1644526620000|2022-02-10 20:57:00|8893.3|8890.5|8894.8|8892|8896.8|8894|8893.3|8890.5|37
1644526630000|2022-02-10 20:57:10|8894.9|8892.1|8896.3|8893.5|8896.7|8893.9|8894.9|8892.1|9
1644526640000|2022-02-10 20:57:20|8896.9|8894.1|8901.4|8898.6|8901.4|8898.6|8896.8|8894|14
1644526650000|2022-02-10 20:57:30|8901.9|8899.1|8901.9|8899.1|8901.9|8899.1|8900.9|8898.1|22
1644526660000|2022-02-10 20:57:40|8901.8|8899|8902.8|8900|8902.9|8900.1|8901.8|8899|7
1644526670000|2022-02-10 20:57:50|8902.3|8899.5|8901.9|8899.1|8902.8|8900|8901.9|8899.1|21
1644526680000|2022-02-10 20:58:00|8901.8|8899|8902.5|8899.7|8902.5|8899.7|8900.9|8898.1|26
1644526690000|2022-02-10 20:58:10|8902.9|8900.1|8902.5|8899.7|8904.1|8901.3|8902.4|8899.6|16
1644526700000|2022-02-10 20:58:20|8902.6|8899.8|8903.5|8900.7|8904|8901.2|8900.9|8898.1|22
1644526710000|2022-02-10 20:58:30|8903.4|8900.6|8903.5|8900.7|8903.9|8901.1|8902.9|8900.1|6
1644526720000|2022-02-10 20:58:40|8903.9|8901.1|8903.9|8901.1|8903.9|8901.1|8903.9|8901.1|1
1644526730000|2022-02-10 20:58:50|8904|8901.2|8907|8904.2|8907.3|8904.5|8904|8901.2|89
1644526740000|2022-02-10 20:59:00|8906.6|8903.8|8904.1|8901.3|8906.6|8903.8|8903|8900.2|35
1644526750000|2022-02-10 20:59:10|8904|8901.2|8908.1|8905.3|8908.1|8905.3|8904|8901.2|30
1644526760000|2022-02-10 20:59:20|8908.3|8905.5|8909|8906.2|8910|8907.2|8908.3|8905.5|18
1644526770000|2022-02-10 20:59:30|8908.9|8906.1|8907.5|8904.7|8909|8906.2|8907.5|8904.2|20
1644526780000|2022-02-10 20:59:40|8907.9|8905.1|8906|8903.2|8908|8905.2|8906|8903.2|22
1644526790000|2022-02-10 20:59:50|8906.2|8903.4|8906.4|8903.6|8908|8905.2|8905.9|8903.1|66
1644526800000|2022-02-10 21:00:00|8906.5|8903.7|8905.5|8902.7|8907.6|8904.8|8902.9|8900.1|73
1644526810000|2022-02-10 21:00:10|8905.9|8903.1|8904.9|8902.1|8905.9|8903.1|8904.5|8901.7|5
1644526820000|2022-02-10 21:00:20|8905|8902.2|8905.9|8903.1|8906|8903.2|8905|8902.2|16
1644526830000|2022-02-10 21:00:30|8906.6|8902.6|8905.9|8903.1|8906.6|8903.7|8905.9|8902.6|18
1644526840000|2022-02-10 21:00:40|8906|8903.2|8904.9|8902.1|8906.1|8903.3|8904.9|8902.1|11
1644526850000|2022-02-10 21:00:50|8904.8|8902|8902|8899.2|8904.8|8902|8902|8899.2|14
1644526860000|2022-02-10 21:01:00|8901.9|8899.1|8903.1|8900.3|8903.1|8900.3|8901.5|8898.7|19
1644526870000|2022-02-10 21:01:10|8903.2|8900.4|8904.5|8901.7|8904.5|8901.7|8902.1|8899.3|9
1644526880000|2022-02-10 21:01:20|8903.5|8900.7|8899.1|8896.3|8904|8901.2|8896.9|8894.1|66
1644526890000|2022-02-10 21:01:30|8899.9|8897.1|8901|8898.2|8901|8898.2|8899|8896.2|6
1644526900000|2022-02-10 21:01:40|8900|8897.2|8899|8896.2|8900.1|8897.3|8898.5|8895.7|11
1644526910000|2022-02-10 21:01:50|8898.6|8895.8|8897.1|8894.3|8899.1|8896.3|8896.5|8893.7|33
1644526920000|2022-02-10 21:02:00|8897|8894.2|8897.6|8894.8|8897.6|8894.8|8897|8894.2|6
1644526930000|2022-02-10 21:02:10|8897.1|8894.3|8897.5|8894.7|8897.6|8894.8|8897.1|8894.3|7
1644526940000|2022-02-10 21:02:20|8897.1|8894.3|8897.1|8894.3|8897.9|8895.1|8897.1|8894.3|5
1644526950000|2022-02-10 21:02:30|8897|8894.2|8896.1|8893.3|8897|8894.2|8896.1|8893.3|9
1644526960000|2022-02-10 21:02:40|8896.2|8893.4|8898|8895.2|8898|8895.2|8896.2|8893.4|12
1644526970000|2022-02-10 21:02:50|8897.6|8894.8|8898|8895.2|8898|8895.2|8897.5|8894.7|4
1644526980000|2022-02-10 21:03:00|8897.9|8895.1|8895.1|8892.3|8897.9|8895.1|8895|8892.2|6
1644526990000|2022-02-10 21:03:10|8895.4|8892.6|8892.1|8889.3|8895.5|8892.7|8892.1|8889.3|18
1644527000000|2022-02-10 21:03:20|8892.5|8889.7|8892.1|8889.3|8892.5|8889.7|8891.5|8888.7|6
1644527010000|2022-02-10 21:03:30|8892.2|8889.4|8893|8890.2|8893.5|8890.7|8892.2|8889.4|5
1644527020000|2022-02-10 21:03:40|8893.4|8890.6|8894.1|8891.3|8894.6|8891.8|8893.4|8890.6|7
1644527030000|2022-02-10 21:03:50|8894|8891.2|8895|8892.2|8895.5|8892.7|8894|8891.2|4
1644527040000|2022-02-10 21:04:00|8894.9|8892.1|8894.1|8891.3|8894.9|8892.1|8893.6|8890.8|5
1644527050000|2022-02-10 21:04:10|8894.6|8891.8|8894|8891.2|8895.1|8892.3|8894|8891.2|11
1644527060000|2022-02-10 21:04:20|8893.9|8891.1|8891.5|8888.7|8893.9|8891.1|8891|8888.2|8
1644527070000|2022-02-10 21:04:30|8891.6|8888.8|8891.5|8888.7|8892|8889.2|8891.5|8888.7|2
1644527080000|2022-02-10 21:04:40|||||||||5
1644527090000|2022-02-10 21:04:50|8890.9|8888.1|8891|8888.2|8891|8888.2|8890.5|8887.7|22
1644527100000|2022-02-10 21:05:00|8891.1|8888.3|8894.1|8891.3|8894.1|8891.3|8891.1|8888.3|34
1644527110000|2022-02-10 21:05:10|8895.2|8892.4|8896|8893.2|8896.1|8893.3|8895.2|8892.4|28
1644527120000|2022-02-10 21:05:20|8896.1|8893.3|8892.9|8890.1|8896.1|8893.3|8892.9|8890.1|39
1644527130000|2022-02-10 21:05:30|8892.8|8890|8892|8889.2|8892.8|8890|8892|8889.2|2
1644527140000|2022-02-10 21:05:40|8891.8|8889|8893|8890.2|8893|8890.2|8891.4|8888.6|41
1644527150000|2022-02-10 21:05:50|8893.1|8890.3|8894.1|8891.3|8894.6|8891.8|8893.1|8890.3|20
1644527160000|2022-02-10 21:06:00|8894.6|8891.8|8894.6|8891.8|8894.6|8891.8|8894.6|8891.8|3
1644527170000|2022-02-10 21:06:10|8894.7|8891.9|8895.1|8892.3|8895.1|8892.3|8894.7|8891.9|2
1644527180000|2022-02-10 21:06:20|8896.4|8893.6|8895.6|8892.8|8896.6|8893.8|8895.6|8892.8|9
1644527190000|2022-02-10 21:06:30|8895.5|8892.7|8894.1|8891.3|8895.5|8892.7|8894.1|8891.3|7
1644527200000|2022-02-10 21:06:40|8894|8891.2|8893.1|8890.3|8894|8891.2|8892.6|8889.8|8
1644527210000|2022-02-10 21:06:50|8893.2|8890.4|8893.1|8890.3|8893.6|8890.8|8893.1|8890.3|7
1644527220000|2022-02-10 21:07:00|8893.5|8890.7|8894.6|8891.8|8894.6|8891.8|8893.5|8890.7|2
1644527230000|2022-02-10 21:07:10|8895|8892.2|8894.6|8891.8|8895|8892.2|8894.6|8891.8|1
1644527240000|2022-02-10 21:07:20|8894.2|8891.4|8894.6|8891.8|8895|8892.2|8894|8891.2|8
1644527250000|2022-02-10 21:07:30|8895|8892.2|8895|8892.2|8895|8892.2|8895|8892.2|9
1644527260000|2022-02-10 21:07:40|8896|8893.2|8896|8893.2|8896|8893.2|8896|8893.2|16
1644527270000|2022-02-10 21:07:50|8895|8892.2|8895|8892.2|8895|8892.2|8895|8892.2|3
1644527280000|2022-02-10 21:08:00|8895.1|8892.3|8896|8893.2|8896|8893.2|8895|8892.2|19
1644527290000|2022-02-10 21:08:10|8895|8892.2|8895|8892.2|8895|8892.2|8895|8892.2|7
1644527300000|2022-02-10 21:08:20|8894.7|8891.9|8895.5|8892.7|8895.5|8892.7|8894|8891.2|13
1644527310000|2022-02-10 21:08:30|8895.1|8892.3|8895|8892.2|8895.1|8892.3|8895|8892.2|0
1644527320000|2022-02-10 21:08:40|8895.1|8892.3|8895.5|8892.7|8895.9|8893.1|8895.1|8892.3|2
1644527330000|2022-02-10 21:08:50|8895.4|8892.6|8895.5|8892.7|8895.5|8892.7|8895.4|8892.6|0
1644527350000|2022-02-10 21:09:10|8894.6|8891.8|8895.1|8892.3|8895.1|8892.3|8894.6|8891.8|0
1644527360000|2022-02-10 21:09:20|8896|8893.2|8896|8893.2|8896|8893.2|8896|8893.2|5
1644527370000|2022-02-10 21:09:30|8895.9|8893.1|8895|8892.2|8895.9|8893.1|8895|8892.2|6
1644527380000|2022-02-10 21:09:40|8894|8891.2|8893.1|8890.3|8894|8891.2|8892.1|8889.3|21
1644527390000|2022-02-10 21:09:50|8893.2|8890.4|8894.1|8891.3|8894.6|8891.8|8893.2|8890.4|5
1644527400000|2022-02-10 21:10:00|8893.6|8890.8|8894.1|8891.3|8894.1|8891.3|8893.6|8890.8|1
1644527410000|2022-02-10 21:10:10|8893.6|8890.8|8893.6|8890.8|8893.6|8890.8|8893.6|8890.8|0
1644527430000|2022-02-10 21:10:30|8894|8891.2|8894|8891.2|8894|8891.2|8894|8891.2|0
1644527440000|2022-02-10 21:10:40|||||||||1
1644527450000|2022-02-10 21:10:50|8893.4|8890.6|8893|8890.2|8893.4|8890.6|8893|8890.2|4
1644527460000|2022-02-10 21:11:00|8893.1|8890.3|8893.2|8890.4|8893.2|8890.4|8893.1|8890.3|1
1644527470000|2022-02-10 21:11:10|8893.6|8890.8|8893|8890.2|8893.6|8890.8|8893|8890.2|2
1644527490000|2022-02-10 21:11:30|8892.9|8890.1|8892.6|8889.8|8892.9|8890.1|8892.1|8889.3|2
1644527500000|2022-02-10 21:11:40|8892.5|8889.7|8892.5|8889.7|8892.5|8889.7|8892.5|8889.7|2
1644527510000|2022-02-10 21:11:50|8892.6|8889.8|8891.1|8888.3|8892.6|8889.8|8891|8888.2|2
1644527520000|2022-02-10 21:12:00|8891|8888.2|8890.1|8887.3|8891|8888.2|8890.1|8887.3|1
1644527530000|2022-02-10 21:12:10|8890|8887.2|8890.1|8887.3|8890.1|8887.3|8889.6|8886.8|2
1644527540000|2022-02-10 21:12:20|8890.2|8887.4|8890.1|8887.3|8890.6|8887.8|8890|8887.2|6
1644527550000|2022-02-10 21:12:30|8890.2|8887.4|8890.1|8887.3|8890.6|8887.8|8890.1|8887.3|1
1644527560000|2022-02-10 21:12:40|8890.5|8887.7|8891.1|8888.3|8891.2|8888.4|8890.1|8887.3|13
1644527570000|2022-02-10 21:12:50|8891.5|8888.7|8891.5|8888.7|8892|8889.2|8891|8888.2|5
1644527580000|2022-02-10 21:13:00|8892|8889.2|8891.8|8889|8892|8889.2|8891.8|8889|0
1644527590000|2022-02-10 21:13:10|8892|8889.2|8892.1|8889.3|8892.1|8889.3|8892|8889.2|5
1644527600000|2022-02-10 21:13:20|8892.2|8889.4|8892.6|8889.8|8892.6|8889.8|8892|8889.2|3
1644527620000|2022-02-10 21:13:40|8892.5|8889.7|8892.1|8889.3|8892.5|8889.7|8892.1|8889.3|2
1644527630000|2022-02-10 21:13:50|8892.6|8889.8|8892.1|8889.3|8892.6|8889.8|8892.1|8889.3|1
1644527640000|2022-02-10 21:14:00|8892|8889.2|8892.1|8889.3|8892.1|8889.3|8892|8889.2|0
1644527650000|2022-02-10 21:14:10|8892.6|8889.8|8892.6|8889.8|8892.6|8889.8|8892.6|8889.8|6
1644527660000|2022-02-10 21:14:20|8893.6|8890.8|8896.1|8893.3|8896.1|8893.3|8893.6|8890.8|25
1644527670000|2022-02-10 21:14:30|8896.5|8893.7|8898|8895.2|8898.1|8895.3|8896.1|8893.3|13
1644527680000|2022-02-10 21:14:40|8898.1|8895.3|8896.1|8893.3|8898.1|8895.3|8896.1|8893.3|8
1644527690000|2022-02-10 21:14:50|8896.5|8893.7|8896.1|8893.3|8897.1|8894.3|8896.1|8893.3|13
1644527700000|2022-02-10 21:15:00|8896|8893.2|8896.1|8893.3|8897|8894.2|8896|8893.2|2
1644527710000|2022-02-10 21:15:10|8896|8893.2|8896|8893.2|8896|8893.2|8896|8893.2|0
1644527740000|2022-02-10 21:15:40|8896.1|8893.3|8896.1|8893.3|8896.1|8893.3|8896.1|8893.3|4
1644527750000|2022-02-10 21:15:50|||||||||1
1644527760000|2022-02-10 21:16:00|8895.8|8893|8896.1|8893.3|8896.1|8893.3|8895|8892.2|2
1644527770000|2022-02-10 21:16:10|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|4
1644527780000|2022-02-10 21:16:20|8897.2|8894.4|8897.1|8894.3|8897.2|8894.4|8897.1|8894.3|8
1644527790000|2022-02-10 21:16:30|8897|8894.2|8896.2|8893.4|8897|8894.2|8896.2|8893.4|1
1644527810000|2022-02-10 21:16:50|8896|8893.2|8897.2|8894.4|8897.2|8894.4|8895.6|8892.8|6
1644527820000|2022-02-10 21:17:00|8896.7|8893.9|8896.3|8893.5|8896.7|8893.9|8896.3|8893.5|3
1644527830000|2022-02-10 21:17:10|8896.7|8893.9|8899.1|8896.3|8899.2|8896.4|8896.7|8893.9|9
1644527840000|2022-02-10 21:17:20|8898.2|8895.4|8899.1|8896.3|8899.1|8896.3|8898.2|8895.4|6
1644527850000|2022-02-10 21:17:30|8899.2|8896.4|8900.1|8897.3|8900.1|8897.3|8899.1|8896.3|2
1644527860000|2022-02-10 21:17:40|8899.7|8896.9|8900|8897.2|8900|8897.2|8899.6|8896.8|0
1644527870000|2022-02-10 21:17:50|8899.6|8896.8|8899.2|8896.4|8899.6|8896.8|8899.2|8896.4|1
1644527880000|2022-02-10 21:18:00|||||||||1
1644527890000|2022-02-10 21:18:10|8899.1|8896.3|8899.2|8896.4|8899.2|8896.4|8899|8896.2|4
1644527900000|2022-02-10 21:18:20|8899|8896.2|8899|8896.2|8899|8896.2|8899|8896.2|3
1644527920000|2022-02-10 21:18:40|8899.1|8896.3|8899.6|8896.8|8899.6|8896.8|8898.9|8896.1|2
1644527930000|2022-02-10 21:18:50|8899.2|8896.4|8899.1|8896.3|8899.9|8897.1|8899.1|8896.3|3
1644527940000|2022-02-10 21:19:00|8898.9|8896.1|8899.1|8896.3|8899.1|8896.3|8898.7|8895.9|0
1644527950000|2022-02-10 21:19:10|8898.9|8896.1|8898.9|8896.1|8899.1|8896.3|8898.6|8895.8|1
1644527960000|2022-02-10 21:19:20|8899.1|8896.3|8899.1|8896.3|8899.1|8896.3|8899.1|8896.3|3
1644527970000|2022-02-10 21:19:30|||||||||1
1644527980000|2022-02-10 21:19:40|||||||||4
1644527990000|2022-02-10 21:19:50|8899.2|8896.4|8899.1|8896.3|8899.2|8896.4|8898.9|8896.1|4
1644528000000|2022-02-10 21:20:00|8898.9|8896.1|8898.2|8895.4|8898.9|8896.1|8898.2|8895.4|0
1644528010000|2022-02-10 21:20:10|8898.1|8895.3|8897.9|8895.1|8898.1|8895.3|8897.9|8895.1|4
1644528020000|2022-02-10 21:20:20|8898.1|8895.3|8898.1|8895.3|8898.1|8895.3|8898.1|8895.3|2
1644528040000|2022-02-10 21:20:40|8898.7|8895.9|8899.2|8896.4|8899.2|8896.4|8898.7|8895.9|11
1644528050000|2022-02-10 21:20:50|8898.7|8895.9|8899.1|8896.3|8899.1|8896.3|8898.7|8895.9|3
1644528060000|2022-02-10 21:21:00|8898.9|8896.1|8897.2|8894.4|8898.9|8896.1|8897.2|8894.4|1
1644528070000|2022-02-10 21:21:10|8897.1|8894.3|8897.1|8894.3|8897.1|8894.3|8897.1|8894.3|5
1644528080000|2022-02-10 21:21:20|8896.9|8894.1|8896.1|8893.3|8897.1|8894.3|8895.2|8892.4|5
1644528090000|2022-02-10 21:21:30|8895.7|8892.9|8895.6|8892.8|8896.1|8893.3|8895.2|8892.4|1
1644528100000|2022-02-10 21:21:40|8895.7|8892.9|8895.2|8892.4|8896.1|8893.3|8895.2|8892.4|13
1644528110000|2022-02-10 21:21:50|8895.1|8892.3|8894.2|8891.4|8895.1|8892.3|8894.1|8890.8|17
1644528120000|2022-02-10 21:22:00|8894.1|8891.3|8894.1|8891.3|8894.1|8891.3|8894.1|8891.3|0
1644528130000|2022-02-10 21:22:10|||||||||2
1644528140000|2022-02-10 21:22:20|8892.2|8889.4|8891.7|8888.9|8892.2|8889.4|8891.2|8888.2|27
1644528150000|2022-02-10 21:22:30|8892.1|8889.3|8892.1|8889.3|8892.2|8889.4|8892.1|8889.3|2
1644528160000|2022-02-10 21:22:40|8892.2|8889.4|8893.1|8890.3|8893.1|8890.3|8892.2|8889.4|5
1644528170000|2022-02-10 21:22:50|8892.7|8889.9|8893.1|8890.3|8893.7|8890.9|8891.8|8889|12
1644528180000|2022-02-10 21:23:00|8892.9|8890.1|8892.2|8889.4|8893.1|8890.3|8892.2|8889.4|1
1644528190000|2022-02-10 21:23:10|8891.8|8889|8891.6|8888.8|8891.8|8889|8891.6|8888.8|2
1644528200000|2022-02-10 21:23:20|8891.2|8888.4|8891.1|8888.3|8891.2|8888.4|8891.1|8888.3|10
1644528220000|2022-02-10 21:23:40|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|4
1644528230000|2022-02-10 21:23:50|8890.9|8888.1|8892.3|8889.5|8893.3|8890.5|8890.7|8887.9|319
1644528240000|2022-02-10 21:24:00|8891.8|8889|8892.8|8890|8892.8|8890|8891.3|8888.5|8
1644528260000|2022-02-10 21:24:20|8892.3|8889.5|8892.3|8889.5|8892.3|8889.5|8892.3|8889.5|0
1644528270000|2022-02-10 21:24:30|8892.4|8889.6|8892.3|8889.5|8892.4|8889.6|8892.3|8889.5|1
1644528290000|2022-02-10 21:24:50|8892.2|8889.4|8892.3|8889.5|8892.3|8889.5|8891.8|8889|0
1644528300000|2022-02-10 21:25:00|8892.2|8889.4|8890.3|8887.5|8892.2|8889.4|8890.3|8887.5|3
1644528310000|2022-02-10 21:25:10|8890.4|8887.6|8891.3|8888.5|8891.3|8888.5|8890.4|8887.6|3
1644528320000|2022-02-10 21:25:20|8891.4|8888.6|8890.9|8888.1|8891.4|8888.6|8890.9|8888.1|0
1644528330000|2022-02-10 21:25:30|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|0
1644528340000|2022-02-10 21:25:40|8891.4|8888.6|8891.3|8888.5|8891.4|8888.6|8891.3|8888.5|1
1644528350000|2022-02-10 21:25:50|8890.9|8888.1|8890.9|8888.1|8890.9|8888.1|8890.9|8888.1|0
1644528360000|2022-02-10 21:26:00|8890.5|8887.7|8890.3|8887.5|8890.5|8887.7|8889.9|8887.1|0
1644528370000|2022-02-10 21:26:10|8890.4|8887.6|8890.3|8887.5|8890.4|8887.6|8890.3|8887.5|1
1644528380000|2022-02-10 21:26:20|8889.8|8887|8890.3|8887.5|8890.3|8887.5|8889.4|8886.6|1
1644528390000|2022-02-10 21:26:30|8889.9|8887.1|8888.8|8886|8889.9|8887.1|8888.3|8885.5|11
1644528400000|2022-02-10 21:26:40|8889.3|8886.5|8887.9|8885.1|8889.3|8886.5|8887.9|8885.1|10
1644528410000|2022-02-10 21:26:50|8888.3|8885.5|8888.8|8886|8888.8|8886|8888.3|8885.5|0
1644528420000|2022-02-10 21:27:00|8888.7|8885.9|8888.4|8885.6|8888.8|8886|8887.4|8884.6|5
1644528430000|2022-02-10 21:27:10|8888.8|8886|8888.9|8886.1|8889.3|8886.5|8888.4|8885.6|4
1644528440000|2022-02-10 21:27:20|8889.3|8886.5|8885.4|8882.6|8889.3|8886.5|8885.3|8882.5|51
1644528450000|2022-02-10 21:27:30|8885.8|8883|8886.3|8883.5|8886.4|8883.6|8885.8|8883|4
1644528460000|2022-02-10 21:27:40|8886.4|8883.6|8886.4|8883.6|8887.3|8884.5|8886.3|8883.5|5
1644528470000|2022-02-10 21:27:50|8886.8|8884|8886.8|8884|8886.8|8884|8886.8|8884|0
1644528480000|2022-02-10 21:28:00|8886.4|8883.6|8886.7|8883.9|8886.7|8883.9|8886.3|8883.5|5
1644528490000|2022-02-10 21:28:10|8886.8|8884|8886.3|8883.5|8886.8|8884|8886.3|8883.5|0
1644528500000|2022-02-10 21:28:20|8886.7|8883.9|8886.3|8883.5|8886.7|8883.9|8886.3|8883.5|0
1644528510000|2022-02-10 21:28:30|8886.4|8883.6|8886.4|8883.6|8886.8|8884|8886.3|8883.5|3
1644528520000|2022-02-10 21:28:40|8886.9|8884.1|8888.3|8885.5|8888.3|8885.5|8886.9|8884.1|4
1644528530000|2022-02-10 21:28:50|8887.9|8885.1|8888.3|8885.5|8888.3|8885.5|8887.9|8885.1|0
1644528540000|2022-02-10 21:29:00|8888.4|8885.6|8889.3|8886.5|8889.3|8886.5|8888.4|8885.6|4
1644528550000|2022-02-10 21:29:10|8890.3|8887.5|8888|8885.2|8890.3|8887.5|8886.9|8884.1|408
1644528560000|2022-02-10 21:29:20|8888.3|8885.5|8888.5|8885.7|8888.5|8885.7|8888.3|8885.5|1
1644528570000|2022-02-10 21:29:30|8888.9|8886.1|8887.8|8885|8889.5|8886.7|8887.4|8884.6|6
1644528580000|2022-02-10 21:29:40|8887|8884.2|8886.8|8884|8887.3|8884.5|8886.3|8883.5|22
1644528590000|2022-02-10 21:29:50|8886.3|8883.5|8887.3|8884.5|8887.3|8884.5|8886.3|8883.5|4
1644528600000|2022-02-10 21:30:00|8887.2|8884.4|8887.3|8884.5|8887.4|8884.6|8886.4|8883.6|29
1644528610000|2022-02-10 21:30:10|8887.4|8884.6|8887.7|8884.9|8888.7|8885.9|8887.4|8884.6|3
1644528620000|2022-02-10 21:30:20|8887.6|8884.8|8887.2|8884.4|8887.7|8884.9|8886.8|8884|2
1644528630000|2022-02-10 21:30:30|8886.8|8884|8886.3|8883.5|8887.2|8884.4|8885.8|8883|0
1644528640000|2022-02-10 21:30:40|8886.8|8884|8887.8|8885|8887.8|8885|8886.8|8884|4
1644528650000|2022-02-10 21:30:50|8888.2|8885.4|8888.7|8885.9|8888.8|8886|8887.8|8885|1
1644528660000|2022-02-10 21:31:00|8888.9|8886.1|8887.8|8885|8889.3|8886.5|8887.8|8885|1
1644528670000|2022-02-10 21:31:10|8887.1|8884.3|8887.2|8884.4|8887.7|8884.9|8886.2|8883.4|28
1644528680000|2022-02-10 21:31:20|8887.7|8884.9|8886.7|8883.9|8887.7|8884.9|8886.7|8883.9|10
1644528690000|2022-02-10 21:31:30|8886.3|8883.5|8884.7|8881.9|8886.7|8883.9|8884.2|8881.4|16
1644528700000|2022-02-10 21:31:40|8885.1|8882.3|8884.7|8881.9|8885.1|8882.3|8884.7|8881.9|10
1644528710000|2022-02-10 21:31:50|8885.2|8882.4|8884.7|8881.9|8885.2|8882.4|8884.7|8881.9|2
1644528720000|2022-02-10 21:32:00|8884.8|8882|8884.8|8882|8885.2|8882.4|8884.8|8882|1
1644528730000|2022-02-10 21:32:10|||||||||1
1644528750000|2022-02-10 21:32:30|8885.2|8882.4|8886.5|8883.7|8886.7|8883.9|8885.2|8882.4|1
1644528760000|2022-02-10 21:32:40|8886.2|8883.4|8886.2|8883.4|8886.2|8883.4|8886.2|8883.4|1
1644528770000|2022-02-10 21:32:50|8885.7|8882.9|8884.8|8882|8885.7|8882.9|8884.8|8882|2
1644528780000|2022-02-10 21:33:00|8885|8882.2|8885.7|8882.9|8885.7|8882.9|8884.8|8882|7
1644528790000|2022-02-10 21:33:10|8886.7|8883.9|8886.2|8883.4|8886.7|8883.9|8886.2|8883.4|17
1644528820000|2022-02-10 21:33:40|8886.3|8883.5|8887.2|8884.4|8887.2|8884.4|8886.3|8883.5|3
1644528830000|2022-02-10 21:33:50|8887.3|8884.5|8889.3|8886.5|8889.7|8886.9|8887.3|8884.5|8
1644528840000|2022-02-10 21:34:00|8889.7|8886.9|8889.7|8886.9|8890.2|8887.4|8889.7|8886.9|10
1644528850000|2022-02-10 21:34:10|8890.2|8887.4|8889.8|8887|8890.3|8887.5|8889.8|8887|3
1644528870000|2022-02-10 21:34:30|||||||||4
1644528880000|2022-02-10 21:34:40|8890.3|8887.5|8890.7|8887.9|8890.7|8887.9|8890.3|8887.5|3
1644528890000|2022-02-10 21:34:50|8890.8|8888|8890.8|8888|8890.9|8888.1|8890.7|8887.9|7
1644528900000|2022-02-10 21:35:00|8891.3|8888.5|8890.8|8888|8891.3|8888.5|8890.8|8888|3
1644528910000|2022-02-10 21:35:10|8890.7|8887.9|8890.8|8888|8890.8|8888|8890.7|8887.9|0
1644528920000|2022-02-10 21:35:20|8891.3|8888.5|8892.7|8889.9|8892.7|8889.9|8891.3|8888.5|2
1644528930000|2022-02-10 21:35:30|8892.5|8889.7|8891.7|8888.9|8892.5|8889.7|8890.8|8888|6
1644528940000|2022-02-10 21:35:40|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|1
1644528950000|2022-02-10 21:35:50|8891.7|8888.9|8892.3|8889.5|8892.3|8889.5|8891.7|8888.9|0
1644528970000|2022-02-10 21:36:10|8892.8|8890|8892.7|8889.9|8892.9|8890.1|8892.7|8889.9|6
1644528980000|2022-02-10 21:36:20|||||||||3
1644528990000|2022-02-10 21:36:30|8892.8|8890|8892.2|8889.4|8892.8|8890|8891.7|8888.9|6
1644529010000|2022-02-10 21:36:50|8892|8889.2|8892.2|8889.4|8892.2|8889.4|8892|8889.2|2
1644529020000|2022-02-10 21:37:00|8892|8889.2|8893.7|8890.9|8893.7|8890.9|8892|8889.2|2
1644529030000|2022-02-10 21:37:10|8893.5|8890.7|8893.5|8890.7|8893.7|8890.9|8893.5|8890.7|1
1644529040000|2022-02-10 21:37:20|8893.2|8890.4|8892.8|8890|8893.2|8890.4|8892.7|8889.9|7
1644529070000|2022-02-10 21:37:50|8892.7|8889.9|8892.7|8889.9|8892.7|8889.9|8892.7|8889.9|0
1644529080000|2022-02-10 21:38:00|8892.8|8890|8892.8|8890|8893.9|8891.1|8892.8|8890|14
1644529090000|2022-02-10 21:38:10|||||||||2
1644529100000|2022-02-10 21:38:20|8892.6|8889.8|8890.9|8888.1|8892.6|8889.8|8890.8|8888|2
1644529110000|2022-02-10 21:38:30|8891.3|8888.5|8890.9|8888.1|8891.3|8888.5|8890.8|8888|6
1644529120000|2022-02-10 21:38:40|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|8891.3|8888.5|0
1644529130000|2022-02-10 21:38:50|8891.6|8888.8|8891.8|8889|8891.8|8889|8890.9|8888.1|7
1644529140000|2022-02-10 21:39:00|8891.6|8888.8|8891.8|8889|8891.8|8889|8891.6|8888.8|5
1644529150000|2022-02-10 21:39:10|8891.6|8888.8|8891.8|8889|8891.8|8889|8890.8|8888|1
1644529160000|2022-02-10 21:39:20|8890.8|8888|8891.8|8889|8891.8|8889|8890.8|8888|4
1644529170000|2022-02-10 21:39:30|8891.6|8888.8|8891.8|8889|8891.8|8889|8891.6|8888.8|0
1644529180000|2022-02-10 21:39:40|8891.6|8888.8|8892.3|8889.5|8892.3|8889.5|8891.3|8888.5|0
1644529190000|2022-02-10 21:39:50|8892.6|8889.8|8892.8|8890|8893.3|8890.5|8892.6|8889.8|5
1644529200000|2022-02-10 21:40:00|8892.6|8889.8|8892.6|8889.8|8892.6|8889.8|8892.6|8889.8|1
1644529210000|2022-02-10 21:40:10|8893.6|8890.8|8894.6|8891.8|8894.6|8891.8|8893.6|8890.8|2
1644529220000|2022-02-10 21:40:20|8894.8|8892|8894.8|8892|8894.8|8892|8894.8|8892|0
1644529230000|2022-02-10 21:40:30|8894.6|8891.8|8896.8|8894|8896.8|8894|8894.6|8891.5|46
1644529240000|2022-02-10 21:40:40|8897|8894.2|8897.9|8895.1|8897.9|8895.1|8897|8894.2|7
1644529250000|2022-02-10 21:40:50|8897.8|8895|8897.8|8895|8897.9|8895.1|8897.4|8894.6|11
1644529260000|2022-02-10 21:41:00|8897.4|8894.6|8898.8|8896|8898.8|8896|8897.4|8894.6|2
1644529270000|2022-02-10 21:41:10|8898.4|8895.6|8898.8|8896|8898.8|8896|8898.4|8895.6|1
1644529280000|2022-02-10 21:41:20|8898.4|8895.6|8897.9|8895.1|8898.4|8895.6|8897.9|8895.1|0
1644529300000|2022-02-10 21:41:40|8897.6|8894.8|8897|8894.2|8897.6|8894.8|8896.9|8894.1|1
1644529310000|2022-02-10 21:41:50|8896|8893.2|8895|8892.2|8896|8893.2|8895|8892.2|4
1644529320000|2022-02-10 21:42:00|8894.9|8892.1|8894.9|8892.1|8895.9|8893.1|8893.6|8890.8|12
1644529330000|2022-02-10 21:42:10|8895|8892.2|8895.5|8892.7|8895.5|8892.7|8895|8892.2|1
1644529340000|2022-02-10 21:42:20|8895.9|8893.1|8895.9|8893.1|8895.9|8893.1|8895.9|8893.1|0
1644529350000|2022-02-10 21:42:30|8896|8893.2|8895.9|8893.1|8896|8893.2|8895.9|8893.1|4
1644529360000|2022-02-10 21:42:40|||||||||1
1644529370000|2022-02-10 21:42:50|8895.5|8892.7|8893.9|8891.1|8895.5|8892.7|8893.9|8891.1|9
1644529380000|2022-02-10 21:43:00|8895|8892.2|8895|8892.2|8895|8892.2|8895|8892.2|7
1644529390000|2022-02-10 21:43:10|8895.4|8892.6|8896.8|8894|8896.8|8894|8895.4|8892.6|4
1644529400000|2022-02-10 21:43:20|8896.4|8893.6|8896.4|8893.6|8896.4|8893.6|8896.4|8893.6|0
1644529410000|2022-02-10 21:43:30|||||||||2
1644529420000|2022-02-10 21:43:40|8896.2|8893.4|8895.7|8892.9|8896.2|8893.4|8895.7|8892.9|6
1644529430000|2022-02-10 21:43:50|8895.6|8892.8|8895.9|8893.1|8896.4|8893.6|8895.6|8892.8|1
1644529440000|2022-02-10 21:44:00|8896.7|8893.9|8896.7|8893.9|8896.7|8893.9|8896.7|8893.9|1
1644529450000|2022-02-10 21:44:10|8896.4|8893.6|8896.4|8893.6|8896.4|8893.6|8896.4|8893.6|1
1644529460000|2022-02-10 21:44:20|8896.7|8893.9|8896.7|8893.9|8896.7|8893.9|8896.7|8893.9|0
1644529480000|2022-02-10 21:44:40|8896.6|8893.8|8896.7|8893.9|8896.9|8894.1|8895.7|8892.9|9
1644529490000|2022-02-10 21:44:50|8896.6|8893.8|8897.2|8894.4|8897.2|8894.4|8896.6|8893.8|4
1644529500000|2022-02-10 21:45:00|8897.9|8895.1|8896.2|8893.4|8897.9|8895.1|8896.2|8893.4|19
1644529510000|2022-02-10 21:45:10|8896.9|8894.1|8896.9|8894.1|8896.9|8894.1|8896.9|8894.1|2
1644529520000|2022-02-10 21:45:20|8897.1|8894.3|8896.9|8894.1|8897.5|8894.7|8896.9|8894.1|4
1644529540000|2022-02-10 21:45:40|8896.2|8893.4|8895.7|8892.9|8896.7|8893.9|8895.7|8892.9|21
1644529550000|2022-02-10 21:45:50|8896.1|8893.3|8897.2|8894.4|8897.2|8894.4|8896.1|8893.3|4
1644529560000|2022-02-10 21:46:00|8896.7|8893.9|8896.2|8893.4|8896.7|8893.9|8896.2|8893.4|6
1644529570000|2022-02-10 21:46:10|8895.9|8893.1|8895.6|8892.8|8895.9|8893.1|8895.6|8892.8|1
1644529580000|2022-02-10 21:46:20|8895.2|8892.4|8894.6|8891.8|8895.2|8892.4|8894.6|8891.8|4
1644529600000|2022-02-10 21:46:40|||||||||1
1644529610000|2022-02-10 21:46:50|8894.2|8891.4|8893.7|8890.9|8894.7|8891.9|8893.2|8890.4|6
1644529620000|2022-02-10 21:47:00|8893.6|8890.8|8892.7|8889.9|8895.6|8892.8|8892.7|8889.9|25
1644529630000|2022-02-10 21:47:10|8892.6|8889.8|8893.1|8890.3|8893.1|8890.3|8892.6|8889.8|4
1644529640000|2022-02-10 21:47:20|8892|8889.2|8892.6|8889.8|8893|8890.2|8892|8889.2|30
1644529650000|2022-02-10 21:47:30|8893|8890.2|8893.6|8890.8|8893.6|8890.8|8892.6|8889.8|2
1644529660000|2022-02-10 21:47:40|8893.1|8890.3|8893.1|8890.3|8893.1|8890.3|8892.7|8889.9|4
1644529670000|2022-02-10 21:47:50|8892.7|8889.9|8892.7|8889.9|8893.2|8890.4|8892.7|8889.9|1
1644529680000|2022-02-10 21:48:00|8893.1|8890.3|8892.7|8889.9|8893.1|8890.3|8892.7|8889.9|0
1644529690000|2022-02-10 21:48:10|8893.1|8890.3|8892.6|8889.8|8893.2|8890.4|8892.6|8889.8|3
1644529700000|2022-02-10 21:48:20|8892.7|8889.9|8894.7|8891.9|8895.5|8892.7|8892.7|8889.9|11
1644529710000|2022-02-10 21:48:30|8895.9|8893.1|8896.2|8893.4|8897.2|8894.4|8895.9|8893.1|14
1644529720000|2022-02-10 21:48:40|8896.1|8893.3|8896.7|8893.9|8897.2|8894.4|8896.1|8893.3|4
1644529730000|2022-02-10 21:48:50|8896.4|8893.6|8895.7|8892.9|8896.4|8893.6|8895.4|8892.6|8
1644529740000|2022-02-10 21:49:00|8895.9|8893.1|8898.2|8895.4|8898.2|8895.4|8895.7|8892.9|12
1644529750000|2022-02-10 21:49:10|8898.4|8895.6|8901.8|8899|8902.8|8900|8898.4|8895.6|22
1644529760000|2022-02-10 21:49:20|8901.7|8898.9|8901.8|8899|8901.8|8899|8901.3|8898.5|5
1644529770000|2022-02-10 21:49:30|8902|8899.2|8903.8|8901|8903.8|8901|8902|8899.2|6
1644529780000|2022-02-10 21:49:40|8904.2|8901.4|8904.7|8901.9|8904.8|8902|8903.8|8901|17
1644529790000|2022-02-10 21:49:50|8904.6|8901.8|8903.3|8900.5|8904.6|8901.8|8903.2|8900.4|25
1644529800000|2022-02-10 21:50:00|8903.7|8900.9|8903.7|8900.9|8904.7|8901.9|8902.8|8900|56
1644529810000|2022-02-10 21:50:10|8903.8|8901|8903.8|8901|8903.8|8901|8903.8|8901|8
1644529820000|2022-02-10 21:50:20|8904|8901.2|8903.8|8901|8904.3|8901.5|8903.8|8901|11
1644529830000|2022-02-10 21:50:30|||||||||4
1644529840000|2022-02-10 21:50:40|8902.8|8900|8902.8|8900|8902.8|8900|8902.3|8899.5|16
1644529850000|2022-02-10 21:50:50|8902.7|8899.9|8901|8898.2|8902.7|8899.9|8900.7|8897.9|18
1644529860000|2022-02-10 21:51:00|8901.1|8898.3|8902|8899.2|8903|8900.2|8901.1|8898.3|15
1644529870000|2022-02-10 21:51:10|8901.8|8899|8903|8900.2|8903|8900.2|8901.8|8899|14
1644529880000|2022-02-10 21:51:20|||||||||7
1644529890000|2022-02-10 21:51:30|||||||||4
1644529900000|2022-02-10 21:51:40|8902.8|8900|8903|8900.2|8903|8900.2|8902.8|8900|7
1644529910000|2022-02-10 21:51:50|8903.5|8900.7|8904.5|8901.7|8904.5|8901.7|8903.5|8900.7|7
1644529920000|2022-02-10 21:52:00|8904|8901.2|8902.5|8899.7|8904|8901.2|8902.5|8899.7|11
1644529930000|2022-02-10 21:52:10|8902.3|8899.5|8902.5|8899.7|8902.5|8899.7|8902|8899.2|19
1644529940000|2022-02-10 21:52:20|8902.6|8899.8|8902.5|8899.7|8903|8900.2|8902.5|8899.7|6
1644529950000|2022-02-10 21:52:30|8902|8899.2|8903|8900.2|8903|8900.2|8902|8899.2|15
1644529960000|2022-02-10 21:52:40|8903.3|8900.5|8903.8|8901|8904|8901.2|8903|8900.2|9
1644529970000|2022-02-10 21:52:50|8903.5|8900.7|8904|8901.2|8904|8901.2|8903.5|8900.7|7
1644529980000|2022-02-10 21:53:00|8903.5|8900.7|8902.5|8899.7|8903.5|8900.7|8902.5|8899.7|7
1644529990000|2022-02-10 21:53:10|8902.8|8900|8900.8|8898|8902.8|8900|8900.5|8897.7|5
1644530000000|2022-02-10 21:53:20|8900.5|8897.7|8900|8897.2|8900.5|8897.7|8900|8897.2|4
1644530010000|2022-02-10 21:53:30|8900.5|8897.7|8900.5|8897.7|8900.5|8897.7|8900.5|8897.7|1
1644530020000|2022-02-10 21:53:40|8900.3|8897.5|8900|8897.2|8900.3|8897.5|8900|8897.2|3
1644530030000|2022-02-10 21:53:50|8899.8|8897|8897.8|8895|8899.8|8897|8897.8|8895|3
1644530040000|2022-02-10 21:54:00|||||||||1
1644530050000|2022-02-10 21:54:10|8897.6|8894.8|8896.5|8893.7|8897.6|8894.8|8895.8|8893|13
1644530060000|2022-02-10 21:54:20|8896.7|8893.9|8897.5|8894.7|8897.8|8895|8896.7|8893.9|0
1644530070000|2022-02-10 21:54:30|8898.1|8895.3|8899|8896.2|8899|8896.2|8898.1|8895.3|16
1644530080000|2022-02-10 21:54:40|8899.3|8896.5|8899.8|8897|8899.8|8897|8899.3|8896.5|0
1644530090000|2022-02-10 21:54:50|8899.7|8896.9|8899.9|8897.1|8900.3|8897.5|8899.7|8896.9|5
1644530100000|2022-02-10 21:55:00|8899.8|8897|8899.3|8896.5|8899.8|8897|8899.3|8896.5|6
1644530110000|2022-02-10 21:55:10|8899.2|8896.4|8899.8|8897|8899.8|8897|8897.8|8895|7
1644530120000|2022-02-10 21:55:20|8899.7|8896.9|8899.8|8897|8899.8|8897|8899.3|8896.5|1
1644530130000|2022-02-10 21:55:30|8900.7|8897.9|8899.8|8897|8900.7|8897.9|8899.8|8897|1
1644530140000|2022-02-10 21:55:40|8899.7|8896.9|8898.8|8896|8899.7|8896.9|8898.8|8896|2
1644530150000|2022-02-10 21:55:50|8898.7|8895.9|8898.7|8895.9|8898.7|8895.9|8898.2|8895.4|7
1644530160000|2022-02-10 21:56:00|8897.9|8895.1|8897.9|8895.1|8897.9|8895.1|8897.9|8895.1|5
1644530170000|2022-02-10 21:56:10|8897.7|8894.9|8898.3|8895.5|8898.7|8895.9|8897.3|8894.5|6
1644530180000|2022-02-10 21:56:20|8897.7|8894.9|8896.8|8894|8897.7|8894.9|8896.8|8894|1
1644530190000|2022-02-10 21:56:30|8897.8|8895|8896.8|8894|8897.8|8895|8896.8|8894|23
1644530200000|2022-02-10 21:56:40|8896.6|8893.8|8896.8|8894|8896.8|8894|8895.7|8892.9|7
1644530210000|2022-02-10 21:56:50|8896.4|8893.6|8895.8|8893|8896.4|8893.6|8895.8|8893|1
1644530220000|2022-02-10 21:57:00|8895.4|8892.6|8896.7|8893.9|8896.8|8894|8895.4|8892.6|4
1644530230000|2022-02-10 21:57:10|8896.8|8894|8896.8|8894|8896.8|8894|8896.8|8894|1
1644530240000|2022-02-10 21:57:20|8896.3|8893.5|8895.8|8893|8896.3|8893.5|8895.8|8893|1
1644530250000|2022-02-10 21:57:30|8896.3|8893.5|8896.3|8893.5|8896.3|8893.5|8896.3|8893.5|0
1644530260000|2022-02-10 21:57:40|8895.8|8893|8896.7|8893.9|8896.7|8893.9|8895.8|8893|0
1644530270000|2022-02-10 21:57:50|8896.3|8893.5|8896.3|8893.5|8896.3|8893.5|8896.3|8893.5|0
1644530280000|2022-02-10 21:58:00|8895.8|8893|8895.8|8893|8896.8|8894|8895.8|8893|6
1644530290000|2022-02-10 21:58:10|8896.1|8893.3|8894.9|8892.1|8896.8|8894|8894.4|8891.6|10
1644530300000|2022-02-10 21:58:20|8894.8|8892|8894.9|8892.1|8895.4|8892.6|8894.8|8892|1
1644530310000|2022-02-10 21:58:30|8895.1|8892.3|8895.8|8893|8895.8|8893|8895.1|8892.3|0
1644530320000|2022-02-10 21:58:40|8895.9|8893.1|8896.4|8893.6|8896.4|8893.6|8895.9|8893.1|2
1644530330000|2022-02-10 21:58:50|8896.8|8894|8897.3|8894.5|8897.7|8894.9|8896.8|8894|9
1644530340000|2022-02-10 21:59:00|8896.8|8894|8895.3|8892.5|8896.8|8894|8894.8|8892|20
1644530350000|2022-02-10 21:59:10|8894.9|8892.1|8896.3|8893.5|8896.4|8893.6|8894.9|8892.1|1
1644530360000|2022-02-10 21:59:20|8896.8|8894|8896.8|8894|8896.8|8894|8896.8|8894|0
1644530370000|2022-02-10 21:59:30|8896.1|8893.3|8896.7|8893.9|8896.7|8893.9|8895.7|8892.9|3
1644530380000|2022-02-10 21:59:40|8896.8|8894|8896.8|8894|8897.3|8894.5|8896.8|8894|3
1644530390000|2022-02-10 21:59:50|8897.8|8895|8897.9|8895.1|8898.4|8895.6|8897.8|8895|3
1644534000000|2022-02-10 23:00:00|8888.4|8885.6|8897.8|8893.8|8898.2|8894.6|8888.4|8885.1|27
1644534010000|2022-02-10 23:00:10|8901.1|8891.1|8897.6|8894.8|8901.1|8896.6|8897.4|8890.3|48
1644534020000|2022-02-10 23:00:20|8897.1|8894.3|8899.9|8889.9|8899.9|8894.6|8895.7|8889.9|46
1644534030000|2022-02-10 23:00:30|8899.5|8889.5|8899.1|8889.1|8899.5|8889.5|8899.1|8889.1|6
1644534040000|2022-02-10 23:00:40|8894.6|8891.8|8892.4|8889.6|8894.6|8891.8|8892.4|8889.6|10
1644534050000|2022-02-10 23:00:50|8892.9|8890.1|8892.9|8890.1|8893.3|8890.5|8892.9|8890.1|5
1644534060000|2022-02-10 23:01:00|8891.9|8889.1|8890.9|8888.1|8891.9|8889.1|8890.9|8888.1|15
1644534070000|2022-02-10 23:01:10|8891.4|8888.6|8889.9|8887.1|8891.4|8888.6|8889.9|8887.1|17
1644534080000|2022-02-10 23:01:20|8890|8887.2|8890.3|8887.5|8890.4|8887.6|8890|8887.2|3
1644534090000|2022-02-10 23:01:30|8889.9|8887.1|8890.3|8887.5|8890.3|8887.5|8889.8|8887|7
1644534100000|2022-02-10 23:01:40|||||||||3
1644534120000|2022-02-10 23:02:00|8890.4|8887.6|8890.3|8887.5|8890.4|8887.6|8890.3|8887.5|2
1644534130000|2022-02-10 23:02:10|8891.4|8888.6|8891.4|8888.6|8891.4|8888.6|8891.4|8888.6|4
1644534140000|2022-02-10 23:02:20|8890.9|8888.1|8891|8888.2|8891.9|8889.1|8890.9|8888.1|16
1644534150000|2022-02-10 23:02:30|8891.4|8888.6|8891.4|8888.6|8891.9|8889.1|8890.4|8887.6|5
1644534160000|2022-02-10 23:02:40|8890.6|8887.8|8891.9|8889.1|8891.9|8889.1|8890.4|8887.6|4
1644534170000|2022-02-10 23:02:50|8893|8889|8891.9|8889.1|8893|8889.5|8891.9|8888.6|3
1644534180000|2022-02-10 23:03:00|8892.4|8889.6|8893.5|8890.7|8893.5|8890.7|8892.4|8889.6|6
1644534190000|2022-02-10 23:03:10|8893.9|8891.1|8895.1|8892.3|8896.2|8893.3|8893.9|8891.1|25
1644534200000|2022-02-10 23:03:20|8895.6|8892.8|8898.5|8895.7|8899.4|8896.6|8895.6|8892.8|14
1644534210000|2022-02-10 23:03:30|8898.1|8895.3|8899.6|8896.8|8899.7|8896.9|8898.1|8895.3|6
1644534220000|2022-02-10 23:03:40|8899.5|8896.7|8898.7|8895.9|8899.6|8896.8|8898.6|8895.8|12
1644534230000|2022-02-10 23:03:50|8899.2|8896.4|8899|8896.2|8899.6|8896.8|8898.6|8895.8|2
1644534240000|2022-02-10 23:04:00|8898.6|8895.8|8898.6|8895.8|8898.6|8895.8|8898.6|8895.8|1
1644534250000|2022-02-10 23:04:10|8898.1|8895.3|8898.1|8895.3|8898.9|8896.1|8897.5|8894.7|12
1644534260000|2022-02-10 23:04:20|8897.6|8894.8|8897.5|8894.7|8897.6|8894.8|8897.5|8894.7|2
1644534270000|2022-02-10 23:04:30|8897.4|8894.6|8897.5|8894.7|8897.5|8894.7|8897|8894.2|3
1644534280000|2022-02-10 23:04:40|8897|8894.2|8899.2|8895.2|8899.2|8895.2|8897|8894.2|14
1644534300000|2022-02-10 23:05:00|8898.7|8895.9|8899.1|8896.3|8899.5|8896.7|8898.1|8895.2|9
1644534310000|2022-02-10 23:05:10|8899.2|8896.4|8900.1|8897.3|8900.6|8897.8|8899.2|8896.4|6
1644534320000|2022-02-10 23:05:20|8900|8897.2|8899.5|8896.7|8900|8897.2|8899.5|8896.7|2
1644534330000|2022-02-10 23:05:30|8899.1|8896.3|8898.7|8895.9|8899.1|8896.3|8898.6|8895.8|2
1644534340000|2022-02-10 23:05:40|||||||||1
1644534350000|2022-02-10 23:05:50|8899.2|8896.4|8899.6|8896.8|8899.6|8896.8|8897.6|8894.8|18
1644534360000|2022-02-10 23:06:00|8899.1|8896.3|8899.1|8896.3|8899.1|8896.3|8899.1|8896.3|2
1644534370000|2022-02-10 23:06:10|8899.6|8896.8|8899.6|8896.8|8899.6|8896.8|8899.1|8896.3|3
1644534380000|2022-02-10 23:06:20|8899.7|8896.9|8900.6|8897.8|8900.6|8897.8|8899.7|8896.9|9
1644534390000|2022-02-10 23:06:30|8900.7|8897.9|8901.1|8898.3|8901.1|8898.3|8900.7|8897.9|8
1644534400000|2022-02-10 23:06:40|8901|8898.2|8901.5|8898.7|8901.5|8898.7|8900.6|8897.8|3
1644534410000|2022-02-10 23:06:50|8900.7|8897.9|8900.6|8897.8|8902.1|8899.3|8900.6|8897.8|18
1644534430000|2022-02-10 23:07:10|8898.6|8895.8|8898.1|8895.3|8900.6|8897.8|8898.1|8895.3|10
1644534440000|2022-02-10 23:07:20|8898.2|8895.4|8899.6|8896.8|8900.1|8897.3|8898.2|8895.4|8
1644534450000|2022-02-10 23:07:30|8900.1|8897.3|8899.6|8896.8|8900.1|8897.3|8899.6|8896.8|0
1644534460000|2022-02-10 23:07:40|8898.9|8896.1|8898.4|8895.6|8898.9|8896.1|8897.9|8895.1|62
1644534470000|2022-02-10 23:07:50|8898.5|8895.7|8898.5|8895.7|8898.5|8895.7|8898.5|8895.7|0
1644534480000|2022-02-10 23:08:00|8899.7|8896.9|8899.4|8896.6|8899.9|8897.1|8899.4|8896.6|1
1644534490000|2022-02-10 23:08:10|8899.5|8896.7|8899.7|8896.9|8899.9|8897.1|8899.5|8896.7|1
1644534500000|2022-02-10 23:08:20|8899.9|8897.1|8900.1|8897.3|8900.4|8897.6|8899.9|8897.1|4
1644534510000|2022-02-10 23:08:30|8899.4|8896.6|8901.7|8898.9|8902.2|8899.4|8899.4|8896.6|17
1644534520000|2022-02-10 23:08:40|8901.6|8898.8|8899.9|8897.1|8901.7|8898.9|8899.9|8897.1|4
1644534530000|2022-02-10 23:08:50|8899.4|8896.6|8899.5|8896.7|8899.9|8897.1|8899.4|8896.6|1
1644534540000|2022-02-10 23:09:00|8899.9|8897.1|8899.2|8896.4|8899.9|8897.1|8899.2|8896.4|6
1644534550000|2022-02-10 23:09:10|8899.4|8896.6|8898.7|8895.9|8899.4|8896.6|8898.7|8895.9|3
1644534560000|2022-02-10 23:09:20|8898.4|8895.6|8897.9|8895.1|8898.4|8895.6|8897.9|8895.1|4
1644534570000|2022-02-10 23:09:30|8898.4|8895.6|8898.4|8895.6|8898.4|8895.6|8898.4|8895.6|0
1644534580000|2022-02-10 23:09:40|||||||||2
1644534590000|2022-02-10 23:09:50|8898.2|8895.4|8898.2|8895.4|8898.4|8895.6|8898.2|8895.4|2
1644534600000|2022-02-10 23:10:00|8898.4|8895.6|8898.2|8895.4|8898.4|8895.6|8898.2|8895.4|3
1644534610000|2022-02-10 23:10:10|8897.7|8894.9|8898.4|8895.6|8898.4|8895.6|8897.7|8894.9|4
1644534620000|2022-02-10 23:10:20|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|0
1644534630000|2022-02-10 23:10:30|8898|8895.2|8898|8895.2|8898|8895.2|8898|8895.2|0
1644534640000|2022-02-10 23:10:40|8897.5|8894.7|8897.5|8894.7|8897.5|8894.7|8897.5|8894.7|3
1644534650000|2022-02-10 23:10:50|8898|8895.2|8898.3|8895.5|8898.3|8895.5|8898|8895.2|0
1644534660000|2022-02-10 23:11:00|8898.6|8895.8|8900.3|8897.5|8900.3|8897.5|8898.5|8895.7|10
1644534670000|2022-02-10 23:11:10|8900.5|8897.7|8901.5|8898.7|8902.3|8899.5|8900.5|8897.7|9
1644534680000|2022-02-10 23:11:20|8902|8899.2|8901.5|8898.7|8902|8899.2|8901.3|8898.5|2
1644534690000|2022-02-10 23:11:30|8901.3|8898.5|8901.3|8898.5|8902|8899.2|8901.3|8898.5|2
1644534700000|2022-02-10 23:11:40|8901.5|8898.7|8901.5|8898.7|8901.5|8898.7|8900.3|8897.5|3
1644534710000|2022-02-10 23:11:50|8901.3|8898.5|8901.3|8898.5|8901.3|8898.5|8901|8898.2|0
1644534720000|2022-02-10 23:12:00|8900.8|8898|8900.3|8897.5|8900.8|8898|8900.3|8897.5|4
1644534730000|2022-02-10 23:12:10|8900.1|8897.3|8899.3|8896.5|8900.1|8897.3|8899.3|8896.5|8
1644534740000|2022-02-10 23:12:20|8899.5|8896.7|8900.3|8897.5|8900.3|8897.5|8899.5|8896.7|3
1644534750000|2022-02-10 23:12:30|8900.6|8897.8|8901.5|8898.7|8902|8899.2|8900.6|8897.8|3
1644534760000|2022-02-10 23:12:40|8902.3|8899.5|8902.8|8900|8903|8900.2|8901.5|8898.7|16
1644534770000|2022-02-10 23:12:50|8902.7|8899.9|8902|8899.2|8902.8|8900|8902|8899.2|3
1644534780000|2022-02-10 23:13:00|8902.2|8899.4|8903.3|8900.5|8903.3|8900.5|8902.2|8899.4|10
1644534790000|2022-02-10 23:13:10|8903|8900.2|8903|8900.2|8903|8900.2|8903|8900.2|0
1644534800000|2022-02-10 23:13:20|8903.3|8900.5|8902.5|8899.7|8903.3|8900.5|8902.3|8899.5|8
1644534810000|2022-02-10 23:13:30|8902.6|8899.8|8903|8900.2|8903.3|8900.5|8902.6|8899.8|0
1644534820000|2022-02-10 23:13:40|8902.8|8900|8902.3|8899.5|8902.8|8900|8902.3|8899.5|2
1644534840000|2022-02-10 23:14:00|8902|8899.2|8901.3|8898.5|8902|8899.2|8901.3|8898.5|3
1644534850000|2022-02-10 23:14:10|8901.5|8898.7|8901.5|8898.7|8901.5|8898.7|8901.3|8898.5|2
1644534870000|2022-02-10 23:14:30|8901.6|8898.8|8902.3|8899.5|8902.3|8899.5|8901.6|8898.8|0
1644534890000|2022-02-10 23:14:50|8902|8899.2|8902|8899.2|8902|8899.2|8901.5|8898.7|1
1644534900000|2022-02-10 23:15:00|8902.3|8899.5|8901|8898.2|8902.3|8899.5|8901|8898.2|3
1644534910000|2022-02-10 23:15:10|8900|8897.2|8900|8897.2|8900|8897.2|8900|8897.2|7
1644534920000|2022-02-10 23:15:20|8900.3|8897.5|8900.3|8897.5|8900.3|8897.5|8900.3|8897.5|0
1644534930000|2022-02-10 23:15:30|8900.5|8897.7|8901.3|8898.5|8901.3|8898.5|8900.5|8897.7|3
1644534940000|2022-02-10 23:15:40|8901.9|8899.1|8902.3|8899.5|8902.4|8899.6|8901.9|8899.1|4
1644534960000|2022-02-10 23:16:00|||||||||1
1644534970000|2022-02-10 23:16:10|8902.4|8899.6|8902.3|8899.5|8902.4|8899.6|8902.3|8899.5|3
1644535000000|2022-02-10 23:16:40|8903.3|8900.5|8902.3|8899.5|8903.3|8900.5|8902.3|8899.5|2
1644535010000|2022-02-10 23:16:50|8902.4|8899.6|8905.3|8902.5|8905.3|8902.5|8902.4|8899.6|47
1644535020000|2022-02-10 23:17:00|8904.9|8902.1|8904.9|8902.1|8904.9|8902.1|8904.9|8902.1|3
1644535030000|2022-02-10 23:17:10|8904.3|8901.5|8903.3|8900.5|8904.3|8901.5|8902.8|8900|10
1644535040000|2022-02-10 23:17:20|8903.2|8900.4|8901.3|8898.5|8903.2|8900.4|8901.3|8898.5|4
1644535050000|2022-02-10 23:17:30|||||||||2
1644535060000|2022-02-10 23:17:40|8900.6|8897.8|8900.3|8897.5|8900.6|8897.8|8899.3|8896.5|20
1644535070000|2022-02-10 23:17:50|8899.8|8897|8899.8|8897|8899.8|8897|8899.8|8897|7
1644535080000|2022-02-10 23:18:00|||||||||1
1644535090000|2022-02-10 23:18:10|8900.3|8897.5|8899.8|8897|8900.3|8897.5|8899.8|8897|2
1644535100000|2022-02-10 23:18:20|8900.2|8897.4|8903.3|8900.5|8903.3|8900.5|8900.2|8897.4|3
1644535110000|2022-02-10 23:18:30|8903.4|8900.6|8904.3|8901.5|8904.3|8901.5|8903.4|8900.6|4
1644535120000|2022-02-10 23:18:40|8904.2|8901.4|8903.4|8900.6|8904.2|8901.4|8903.4|8900.6|1
1644535130000|2022-02-10 23:18:50|8903.8|8901|8903.3|8900.5|8903.8|8901|8903.3|8900.5|1
1644535150000|2022-02-10 23:19:10|8903.4|8900.6|8903.3|8900.5|8903.4|8900.6|8903.3|8900.5|5
1644535160000|2022-02-10 23:19:20|8903.4|8900.6|8903.8|8901|8903.8|8901|8903.4|8900.6|3
1644535190000|2022-02-10 23:19:50|8904.2|8901.4|8905.3|8902.5|8905.3|8902.5|8904.2|8901.4|9
1644535200000|2022-02-10 23:20:00|8904.8|8902|8904.3|8901.5|8904.8|8902|8904.3|8901.5|4
1644535210000|2022-02-10 23:20:10|8903.3|8900.5|8902.9|8900.1|8903.3|8900.5|8902.8|8900|11
1644535220000|2022-02-10 23:20:20|8903.2|8900.4|8902.8|8900|8903.2|8900.4|8902.8|8900|1
1644535240000|2022-02-10 23:20:40|8902.9|8900.1|8902.8|8900|8902.9|8900.1|8902.8|8900|3
1644535250000|2022-02-10 23:20:50|8903.3|8900.5|8902.8|8900|8903.3|8900.5|8902.8|8900|3
1644535260000|2022-02-10 23:21:00|8903.3|8900.5|8903.3|8900.5|8903.3|8900.5|8903.3|8900.5|2
1644535270000|2022-02-10 23:21:10|8902.8|8900|8903.3|8900.5|8903.3|8900.5|8902.8|8900|1
1644535280000|2022-02-10 23:21:20|8903.2|8900.4|8902.8|8900|8903.2|8900.4|8902.7|8899.9|1
1644535290000|2022-02-10 23:21:30|||||||||1
1644535300000|2022-02-10 23:21:40|8903.3|8900.5|8902.8|8900|8903.3|8900.5|8902.8|8900|1
1644535310000|2022-02-10 23:21:50|8902.9|8900.1|8903.3|8900.5|8903.3|8900.5|8902.9|8900.1|0
1644535320000|2022-02-10 23:22:00|8904.5|8901.7|8904.7|8901.9|8904.7|8901.9|8904.5|8901.7|5
1644535340000|2022-02-10 23:22:20|8904.2|8901.4|8903.3|8900.5|8904.2|8901.4|8903.3|8900.5|2
1644535350000|2022-02-10 23:22:30|8903.7|8900.9|8903.8|8901|8904.2|8901.4|8903.7|8900.9|0
1644535360000|2022-02-10 23:22:40|8904.2|8901.4|8904.2|8901.4|8904.3|8901.5|8904.2|8901.4|1
1644535370000|2022-02-10 23:22:50|8903.8|8901|8903.8|8901|8904.2|8901.4|8903.8|8901|0
1644535380000|2022-02-10 23:23:00|8904.2|8901.4|8903.8|8901|8904.2|8901.4|8903.8|8901|0
1644535390000|2022-02-10 23:23:10|8903.3|8900.5|8903.3|8900.5|8903.3|8900.5|8903.3|8900.5|0
1644535410000|2022-02-10 23:23:30|8903.4|8900.6|8903.4|8900.6|8903.4|8900.6|8903.4|8900.6|0
1644535420000|2022-02-10 23:23:40|8904.2|8901.4|8904.3|8901.5|8904.3|8901.5|8904.2|8901.4|1
1644535430000|2022-02-10 23:23:50|8903.8|8901|8904.2|8901.4|8904.2|8901.4|8903.8|8901|1
1644535440000|2022-02-10 23:24:00|8904.3|8901.5|8904.3|8901.5|8904.8|8902|8904.3|8901.5|3
1644535450000|2022-02-10 23:24:10|8904.2|8901.4|8903.3|8900.5|8904.2|8901.4|8903.3|8900.5|0
1644535480000|2022-02-10 23:24:40|||||||||1
1644535490000|2022-02-10 23:24:50|||||||||2
1644535500000|2022-02-10 23:25:00|8903.2|8900.4|8903.3|8900.5|8903.3|8900.5|8902.4|8899.6|4
1644535540000|2022-02-10 23:25:40|8902.8|8900|8903.3|8900.5|8903.3|8900.5|8902.8|8900|0
1644535550000|2022-02-10 23:25:50|8903.7|8900.9|8905.3|8902.5|8906.4|8903.6|8903.7|8900.9|18
1644535560000|2022-02-10 23:26:00|8905.2|8902.4|8904.8|8902|8905.2|8902.4|8904.3|8901.5|0
1644535570000|2022-02-10 23:26:10|8904.3|8901.5|8904.8|8902|8906.7|8903.9|8904.3|8901.5|13
1644535580000|2022-02-10 23:26:20|8904.3|8901.5|8905.3|8902.5|8905.3|8902.5|8904.3|8901.5|1
1644535600000|2022-02-10 23:26:40|8905.2|8902.4|8904.3|8901.5|8905.2|8902.4|8904.3|8901.5|4
1644535610000|2022-02-10 23:26:50|8902.8|8900|8902.3|8899.5|8902.8|8900|8901.7|8898.9|18
1644535620000|2022-02-10 23:27:00|8902.7|8899.9|8903.3|8900.5|8903.3|8900.5|8902.7|8899.9|4
1644535630000|2022-02-10 23:27:10|8902.8|8900|8903.3|8900.5|8903.3|8900.5|8902.3|8899.5|4
1644535640000|2022-02-10 23:27:20|8903.2|8900.4|8901.3|8898.5|8903.2|8900.4|8901.3|8898.5|28
1644535650000|2022-02-10 23:27:30|8900.3|8897.5|8900.7|8897.9|8900.8|8898|8900.3|8897.5|2
1644535660000|2022-02-10 23:27:40|8900.4|8897.6|8900.7|8897.9|8901.3|8898.5|8900.3|8897.5|1
1644535670000|2022-02-10 23:27:50|8900.3|8897.5|8900.2|8897.4|8900.3|8897.5|8899.3|8896.5|7
1644535680000|2022-02-10 23:28:00|8900.1|8897.3|8900.2|8897.4|8900.2|8897.4|8899.3|8896.5|1
1644535690000|2022-02-10 23:28:10|8900.3|8897.5|8900.3|8897.5|8900.3|8897.5|8900.3|8897.5|1
1644535700000|2022-02-10 23:28:20|8900.1|8897.3|8898.4|8895.6|8900.2|8897.4|8898.4|8895.6|4
1644535710000|2022-02-10 23:28:30|8898.8|8896|8898.8|8896|8898.8|8896|8898.3|8895.5|0
1644535720000|2022-02-10 23:28:40|8898.7|8895.9|8897.3|8894.5|8898.7|8895.9|8897.3|8894.5|8
1644535730000|2022-02-10 23:28:50|8896.8|8894|8898.2|8895.4|8898.2|8895.4|8896.3|8893.5|10
1644535740000|2022-02-10 23:29:00|8897.8|8895|8898.8|8896|8899.3|8896.5|8897.8|8895|0
1644535750000|2022-02-10 23:29:10|8898.3|8895.5|8899.2|8896.4|8899.2|8896.4|8898.3|8895.5|0
1644535760000|2022-02-10 23:29:20|8898.8|8896|8897.3|8894.5|8898.8|8896|8897.3|8894.5|0
1644535780000|2022-02-10 23:29:40|8897.7|8894.9|8897.8|8895|8897.8|8895|8897.7|8894.9|0
1644535790000|2022-02-10 23:29:50|8898.2|8895.4|8897.8|8895|8898.3|8895.5|8897.8|8895|1
1644535800000|2022-02-10 23:30:00|8897.3|8894.5|8897.3|8894.5|8897.4|8894.6|8897.3|8894.5|1
1644535810000|2022-02-10 23:30:10|8897.4|8894.6|8899.2|8896.4|8899.2|8896.4|8897.4|8894.6|4
1644535820000|2022-02-10 23:30:20|8898.8|8896|8898.3|8895.5|8899.3|8896.5|8898.3|8895.5|1
1644535830000|2022-02-10 23:30:30|8898.4|8895.6|8899.3|8896.5|8899.3|8896.5|8898.3|8895.5|1
1644535840000|2022-02-10 23:30:40|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|3
1644535850000|2022-02-10 23:30:50|8898.4|8895.6|8898.3|8895.5|8898.8|8896|8898.3|8895.5|0
1644535860000|2022-02-10 23:31:00|8897.3|8894.5|8897.7|8894.9|8897.8|8895|8897.3|8894.5|3
1644535870000|2022-02-10 23:31:10|8897.4|8894.6|8898.3|8895.5|8898.3|8895.5|8897.3|8894.5|0
1644535880000|2022-02-10 23:31:20|8897.8|8895|8896.3|8893.5|8897.8|8895|8896.3|8893.5|7
1644535890000|2022-02-10 23:31:30|8896.8|8894|8896.3|8893.5|8896.8|8894|8896.3|8893.5|8
1644535900000|2022-02-10 23:31:40|8896.4|8893.6|8897.8|8895|8897.8|8895|8896.4|8893.6|3
1644535910000|2022-02-10 23:31:50|8897.3|8894.5|8898.3|8895.5|8898.3|8895.5|8897.3|8894.5|1
1644535920000|2022-02-10 23:32:00|8899.3|8896.5|8899.8|8897|8899.8|8897|8899.3|8896.5|10
1644535930000|2022-02-10 23:32:10|8899.7|8896.9|8899.8|8897|8900.3|8897.5|8899.7|8896.9|6
1644535940000|2022-02-10 23:32:20|8899.3|8896.5|8898.3|8895.5|8899.3|8896.5|8898.3|8895.5|2
1644535950000|2022-02-10 23:32:30|8897.7|8894.9|8897.4|8894.6|8897.8|8895|8897.3|8894.5|4
1644535960000|2022-02-10 23:32:40|8897.8|8895|8896.8|8894|8897.8|8895|8896.3|8893.5|9
1644535970000|2022-02-10 23:32:50|8896.9|8894.1|8897.3|8894.5|8897.3|8894.5|8896.9|8894.1|0
1644535980000|2022-02-10 23:33:00|8898.3|8895.5|8897.8|8895|8898.3|8895.5|8897.8|8895|8
1644536000000|2022-02-10 23:33:20|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|2
1644536010000|2022-02-10 23:33:30|8897.8|8895|8896.3|8893.5|8897.8|8895|8896.3|8893.5|3
1644536020000|2022-02-10 23:33:40|8897.3|8894.5|8896.2|8893.4|8897.3|8894.5|8896.2|8893.4|16
1644536030000|2022-02-10 23:33:50|8896.3|8893.5|8896.3|8893.5|8896.8|8894|8896.2|8893.4|3
1644536040000|2022-02-10 23:34:00|8897.2|8894.4|8897.3|8894.5|8897.3|8894.5|8897.2|8894.4|1
1644536050000|2022-02-10 23:34:10|8897.9|8895.1|8898.2|8895.4|8899.3|8896.5|8897.9|8895.1|7
1644536060000|2022-02-10 23:34:20|8897.7|8894.9|8897.7|8894.9|8898.2|8895.4|8897.7|8894.9|3
1644536070000|2022-02-10 23:34:30|8897.3|8894.5|8897.9|8895.1|8898.2|8895.4|8897.3|8894.5|1
1644536080000|2022-02-10 23:34:40|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|8898.3|8895.5|0
1644536090000|2022-02-10 23:34:50|||||||||2
1644536100000|2022-02-10 23:35:00|8897.9|8895.1|8897.8|8895|8897.9|8895.1|8897.3|8894.5|9
1644536110000|2022-02-10 23:35:10|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|0
1644536120000|2022-02-10 23:35:20|8897.2|8894.4|8896.3|8893.5|8897.2|8894.4|8896.3|8893.5|9
1644536130000|2022-02-10 23:35:30|8896.7|8893.9|8895.7|8892.9|8896.7|8893.9|8895.7|8892.9|11
1644536140000|2022-02-10 23:35:40|8896.3|8893.5|8900.3|8897.5|8901.2|8898.4|8896.3|8893.5|49
1644536160000|2022-02-10 23:36:00|8900.4|8897.6|8900.3|8897.5|8900.8|8898|8900.3|8897.5|4
1644536180000|2022-02-10 23:36:20|||||||||1
1644536190000|2022-02-10 23:36:30|||||||||2
1644536200000|2022-02-10 23:36:40|8900.5|8897.7|8900.3|8897.5|8901.3|8898.5|8900.3|8897.5|5
1644536210000|2022-02-10 23:36:50|8900.8|8898|8900.8|8898|8900.8|8898|8900.3|8897.5|2
1644536220000|2022-02-10 23:37:00|8901.3|8898.5|8901.3|8898.5|8901.3|8898.5|8901.3|8898.5|0
1644536230000|2022-02-10 23:37:10|8901|8898.2|8900.8|8898|8901|8898.2|8900.3|8897.5|4
1644536240000|2022-02-10 23:37:20|8900.3|8897.5|8900.3|8897.5|8900.3|8897.5|8900.3|8897.5|0
1644536250000|2022-02-10 23:37:30|8900|8897.2|8897.8|8895|8900|8897.2|8897.3|8894.5|15
1644536260000|2022-02-10 23:37:40|8898.3|8895.5|8896.1|8893.3|8898.3|8895.5|8896.1|8893.3|4
1644536270000|2022-02-10 23:37:50|8896|8893.2|8896.8|8894|8897.3|8894.5|8895.6|8892.8|8
1644536280000|2022-02-10 23:38:00|8897.8|8895|8899.8|8897|8900.3|8897.5|8897.8|8895|5
1644536300000|2022-02-10 23:38:20|8899.6|8896.8|8899.8|8897|8899.8|8897|8899.3|8896.5|0
1644536310000|2022-02-10 23:38:30|8899.3|8896.5|8899.3|8896.5|8899.3|8896.5|8899.3|8896.5|0
1644536330000|2022-02-10 23:38:50|8899.1|8896.3|8898.3|8895.5|8899.1|8896.3|8898.3|8895.5|1
1644536340000|2022-02-10 23:39:00|8898.6|8895.8|8899.1|8896.3|8899.1|8896.3|8898.6|8895.8|4
1644536350000|2022-02-10 23:39:10|8898.8|8896|8900.4|8897.6|8900.8|8898|8898.8|8896|0
1644536360000|2022-02-10 23:39:20|8900.3|8897.5|8899.3|8896.5|8900.3|8897.5|8899.3|8896.5|3
1644536370000|2022-02-10 23:39:30|8899.8|8897|8899.8|8897|8899.8|8897|8899.3|8896.5|2
1644536400000|2022-02-10 23:40:00|8899.6|8896.8|8899.3|8896.5|8899.6|8896.8|8899.3|8896.5|2
1644536420000|2022-02-10 23:40:20|||||||||1
1644536430000|2022-02-10 23:40:30|8899.1|8896.3|8898.8|8896|8899.1|8896.3|8898.8|8896|7
1644536440000|2022-02-10 23:40:40|8898.6|8895.8|8898.3|8895.5|8898.6|8895.8|8898.3|8895.5|0
1644536450000|2022-02-10 23:40:50|8898.5|8895.7|8899.3|8896.5|8899.3|8896.5|8898.5|8895.7|3
1644536470000|2022-02-10 23:41:10|8899.1|8896.3|8898.2|8895.4|8899.1|8896.3|8898.2|8895.4|0
1644536480000|2022-02-10 23:41:20|8898.1|8895.3|8896.6|8893.8|8898.1|8895.3|8896.6|8893.8|3
1644536490000|2022-02-10 23:41:30|8896.2|8893.4|8896.1|8893.3|8896.2|8893.4|8896|8893.2|1
1644536500000|2022-02-10 23:41:40|8896.2|8893.4|8896.2|8893.4|8896.2|8893.4|8896.1|8893.3|0
1644536510000|2022-02-10 23:41:50|8897.2|8894.4|8898.1|8895.3|8898.6|8895.8|8897.2|8894.4|8
1644536520000|2022-02-10 23:42:00|8897.7|8894.9|8897.7|8894.9|8897.7|8894.9|8897.2|8894.4|3
1644536530000|2022-02-10 23:42:10|8897.2|8894.4|8897.1|8894.3|8897.2|8894.4|8897.1|8894.3|1
1644536540000|2022-02-10 23:42:20|8897.2|8894.4|8896.2|8893.4|8897.2|8894.4|8896.2|8893.4|0
1644536550000|2022-02-10 23:42:30|8896.4|8893.6|8897.2|8894.4|8897.2|8894.4|8896.4|8893.6|1
1644536560000|2022-02-10 23:42:40|8897.4|8894.6|8897.2|8894.4|8897.7|8894.9|8897.2|8894.4|0
1644536570000|2022-02-10 23:42:50|8897.4|8894.6|8897.7|8894.9|8897.7|8894.9|8897.4|8894.6|1
1644536580000|2022-02-10 23:43:00|8897.6|8894.8|8896.2|8893.4|8897.6|8894.8|8896.2|8893.4|2
1644536590000|2022-02-10 23:43:10|8896.6|8893.8|8897.1|8894.3|8897.1|8894.3|8896.6|8893.8|1
1644536600000|2022-02-10 23:43:20|8897.2|8894.4|8897.2|8894.4|8897.2|8894.4|8897.2|8894.4|0
1644536610000|2022-02-10 23:43:30|8897.1|8894.3|8897.1|8894.3|8897.1|8894.3|8897.1|8894.3|0
1644536620000|2022-02-10 23:43:40|8897|8894.2|8897|8894.2|8897|8894.2|8896.6|8893.8|0
1644536630000|2022-02-10 23:43:50|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|8896|8893.2|3
1644536640000|2022-02-10 23:44:00|8897|8894.2|8897|8894.2|8898|8895.2|8897|8894.2|4
1644536660000|2022-02-10 23:44:20|8896.9|8894.1|8896.5|8893.7|8896.9|8894.1|8896.5|8893.7|0
1644536670000|2022-02-10 23:44:30|8896|8893.2|8896|8893.2|8896|8893.2|8896|8893.2|7
1644536680000|2022-02-10 23:44:40|8896.9|8894.1|8896.9|8894.1|8897|8894.2|8896.9|8894.1|2
1644536690000|2022-02-10 23:44:50|8896.8|8894|8895.4|8892.6|8897|8894.2|8895.4|8892.6|4
1644536700000|2022-02-10 23:45:00|8895.9|8893.1|8895.9|8893.1|8896|8893.2|8895.4|8892.6|2
1644536710000|2022-02-10 23:45:10|8895.8|8893|8895.4|8892.6|8895.8|8893|8895.4|8892.6|1
1644536720000|2022-02-10 23:45:20|8895|8892.2|8895|8892.2|8895|8892.2|8895|8892.2|0
1644536730000|2022-02-10 23:45:30|8894.8|8892|8895|8892.2|8895|8892.2|8894.5|8891.7|9
1644536740000|2022-02-10 23:45:40|8895.1|8892.3|8896.6|8893.8|8896.6|8893.8|8895.1|8892.3|7
1644536760000|2022-02-10 23:46:00|8897|8894.2|8897.6|8894.8|8897.6|8894.8|8896.6|8893.8|1
1644536770000|2022-02-10 23:46:10|8897.5|8894.7|8897.1|8894.3|8897.6|8894.8|8897.1|8894.3|1
1644536780000|2022-02-10 23:46:20|8896.1|8893.3|8896.1|8893.3|8896.2|8893.4|8896.1|8893.3|1
1644536790000|2022-02-10 23:46:30|8896.2|8893.4|8896.2|8893.4|8896.2|8893.4|8896.1|8893.3|0
1644536800000|2022-02-10 23:46:40|8896.1|8893.3|8896.2|8893.4|8896.2|8893.4|8896.1|8893.3|0
1644536810000|2022-02-10 23:46:50|8896.7|8893.9|8896.7|8893.9|8896.7|8893.9|8896.7|8893.9|1
1644536820000|2022-02-10 23:47:00|8896.3|8893.5|8896.7|8893.9|8896.7|8893.9|8895.7|8892.9|0
1644536830000|2022-02-10 23:47:10|8897.2|8894.4|8897.1|8894.3|8897.2|8894.4|8896.7|8893.9|0
1644536840000|2022-02-10 23:47:20|8897.2|8894.4|8896.2|8893.4|8897.2|8894.4|8896.2|8893.4|1
1644536850000|2022-02-10 23:47:30|8896.1|8893.3|8895.2|8892.4|8896.1|8893.3|8895.2|8892.4|0
1644536860000|2022-02-10 23:47:40|8894.8|8892|8894.7|8891.9|8894.8|8892|8894.2|8891.4|2
1644536870000|2022-02-10 23:47:50|8895.2|8892.4|8895.2|8892.4|8895.2|8892.4|8895.2|8892.4|0
1644536890000|2022-02-10 23:48:10|8896.7|8893.9|8897|8894.2|8897|8894.2|8896.7|8893.9|7
1644536900000|2022-02-10 23:48:20|8896.2|8893.4|8896.2|8893.4|8896.7|8893.9|8896.2|8893.4|1
1644536920000|2022-02-10 23:48:40|8896.6|8893.8|8897.2|8894.4|8897.2|8894.4|8896.6|8893.8|2
1644536940000|2022-02-10 23:49:00|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|1
1644536950000|2022-02-10 23:49:10|8897.2|8894.4|8896.7|8893.9|8897.2|8894.4|8896.7|8893.9|1
1644536960000|2022-02-10 23:49:20|8896.2|8893.4|8896.2|8893.4|8897.1|8894.3|8896.2|8893.4|1
1644536970000|2022-02-10 23:49:30|8896.6|8893.8|8897.2|8894.4|8897.2|8894.4|8896.6|8893.8|1
1644536990000|2022-02-10 23:49:50|8897.8|8895|8897.8|8895|8897.8|8895|8897.8|8895|3
1644537000000|2022-02-10 23:50:00|8897.5|8894.7|8897.3|8894.5|8897.5|8894.7|8897.3|8894.5|1
1644537020000|2022-02-10 23:50:20|8897.2|8894.4|8897.8|8895|8897.8|8895|8897.2|8894.4|1
1644537030000|2022-02-10 23:50:30|8897.5|8894.7|8897.8|8895|8897.8|8895|8897.3|8894.5|0
1644537040000|2022-02-10 23:50:40|8897.7|8894.9|8897.8|8895|8897.8|8895|8897.3|8894.5|1
1644537060000|2022-02-10 23:51:00|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|2
1644537070000|2022-02-10 23:51:10|8897.5|8894.7|8897.3|8894.5|8897.8|8895|8897.3|8894.5|0
1644537100000|2022-02-10 23:51:40|8897.4|8894.6|8897.8|8895|8897.8|8895|8897.4|8894.6|0
1644537110000|2022-02-10 23:51:50|8897.4|8894.6|8897.2|8894.4|8897.4|8894.6|8897.2|8894.4|1
1644537120000|2022-02-10 23:52:00|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|2
1644537130000|2022-02-10 23:52:10|8897.4|8894.6|8899.1|8896.3|8899.2|8896.4|8897.4|8894.6|4
1644537140000|2022-02-10 23:52:20|8897.7|8894.9|8897.7|8894.9|8898.2|8895.4|8897.7|8894.9|0
1644537150000|2022-02-10 23:52:30|8897.8|8895|8897.7|8894.9|8898.2|8895.4|8897.7|8894.9|0
1644537160000|2022-02-10 23:52:40|8897.6|8894.8|8897.2|8894.4|8898.2|8895.4|8897.2|8894.4|4
1644537170000|2022-02-10 23:52:50|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|8897.3|8894.5|0
1644537180000|2022-02-10 23:53:00|8897.4|8894.6|8898.2|8895.4|8898.2|8895.4|8897.4|8894.6|0
1644537190000|2022-02-10 23:53:10|8897.7|8894.9|8897.7|8894.9|8898.2|8895.4|8897.7|8894.9|0
1644537200000|2022-02-10 23:53:20|8897.8|8895|8897.2|8894.4|8898.2|8895.4|8897.2|8894.4|1
1644537210000|2022-02-10 23:53:30|8897.1|8894.3|8896.8|8894|8897.2|8894.4|8896.7|8893.9|3
1644537220000|2022-02-10 23:53:40|8897.2|8894.4|8896.7|8893.9|8897.2|8894.4|8896.7|8893.9|0
1644537240000|2022-02-10 23:54:00|8896.8|8894|8897.3|8894.5|8897.4|8894.6|8896.8|8894|2
1644537250000|2022-02-10 23:54:10|8897.2|8894.4|8897.1|8894.3|8897.2|8894.4|8897.1|8894.3|0
1644537260000|2022-02-10 23:54:20|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|8896.6|8893.8|0
1644537280000|2022-02-10 23:54:40|8896.2|8893.4|8894.7|8891.9|8896.2|8893.4|8893.2|8890.4|13
1644537290000|2022-02-10 23:54:50|8894.8|8892|8895.2|8892.4|8895.2|8892.4|8894.8|8892|0
1644537300000|2022-02-10 23:55:00|8895.1|8892.3|8895.1|8892.3|8895.1|8892.3|8895.1|8892.3|7
1644537310000|2022-02-10 23:55:10|8895.4|8892.6|8895|8892.2|8895.4|8892.6|8894|8891.2|1
1644537320000|2022-02-10 23:55:20|8895.6|8892.8|8895.1|8892.3|8895.6|8892.8|8895.1|8892.3|5
1644537330000|2022-02-10 23:55:30|8895|8892.2|8894|8891.2|8895|8892.2|8894|8891.2|1
1644537340000|2022-02-10 23:55:40|8893.6|8890.8|8895.1|8892.3|8895.1|8892.3|8893.6|8890.8|2
1644537350000|2022-02-10 23:55:50|||||||||1
1644537360000|2022-02-10 23:56:00|8894.3|8891.5|8894|8891.2|8894.3|8891.5|8894|8891.2|6
1644537370000|2022-02-10 23:56:10|8894.1|8891.3|8893.5|8890.7|8894.1|8891.3|8893.5|8890.7|2
1644537380000|2022-02-10 23:56:20|8893|8890.2|8893|8890.2|8893|8890.2|8893|8890.2|7
1644537390000|2022-02-10 23:56:30|8892|8889.2|8892|8889.2|8893|8890.2|8892|8889.2|15
1644537400000|2022-02-10 23:56:40|8892.1|8889.3|8893|8890.2|8893|8890.2|8891.8|8889|1
1644537410000|2022-02-10 23:56:50|8892|8889.2|8892|8889.2|8892.5|8889.7|8891.5|8888.7|3
1644537420000|2022-02-10 23:57:00|8891.8|8889|8892.2|8889.4|8893.2|8890.4|8891.8|8889|29
1644537430000|2022-02-10 23:57:10|8893.1|8890.3|8893.1|8890.3|8893.1|8890.3|8893.1|8890.3|0
1644537440000|2022-02-10 23:57:20|8893.2|8890.4|8893.1|8890.3|8893.2|8890.4|8892.2|8889.4|3
1644537450000|2022-02-10 23:57:30|8893|8890.2|8892.1|8889.3|8893|8890.2|8892.1|8889.3|2
1644537460000|2022-02-10 23:57:40|8892|8889.2|8892.6|8889.8|8892.6|8889.8|8891.6|8888.8|0
1644537470000|2022-02-10 23:57:50|8892.2|8889.4|8891.6|8888.8|8892.2|8889.4|8891.6|8888.8|2
1644537480000|2022-02-10 23:58:00|8892.1|8889.3|8892.1|8889.3|8892.1|8889.3|8892.1|8889.3|4
1644537490000|2022-02-10 23:58:10|8892|8889.2|8892|8889.2|8892.1|8889.3|8891.7|8888.9|0
1644537500000|2022-02-10 23:58:20|8891.6|8888.8|8891.7|8888.9|8892.1|8889.3|8891.6|8888.8|3
1644537510000|2022-02-10 23:58:30|8892.1|8889.3|8892.1|8889.3|8892.6|8889.8|8892|8889.2|0
1644537520000|2022-02-10 23:58:40|8891.6|8888.8|8891.6|8888.8|8892.1|8889.3|8891.6|8888.8|4
1644537530000|2022-02-10 23:58:50|8891.2|8888.4|8891.2|8888.4|8891.2|8888.4|8891.2|8888.4|0
1644537540000|2022-02-10 23:59:00|8891.3|8888.5|8891.3|8888.5|8891.7|8888.9|8891.2|8888.4|2
1644537550000|2022-02-10 23:59:10|8891.8|8889|8891.7|8888.9|8892.6|8889.8|8891.7|8888.9|4
1644537560000|2022-02-10 23:59:20|8892.2|8889.4|8891.7|8888.9|8892.2|8889.4|8891.7|8888.9|1
1644537570000|2022-02-10 23:59:30|8891.6|8888.8|8891.2|8888.4|8891.6|8888.8|8891.2|8888.4|1
1644537580000|2022-02-10 23:59:40|8891|8888.2|8890.6|8887.8|8891|8888.2|8890.6|8887.8|3
1644537590000|2022-02-10 23:59:50|8890.3|8887.5|8889|8886.2|8890.3|8887.5|8887.6|8884.8|50
1644537600000|2022-02-11 00:00:00|8890|8887.2|8888.3|8885.5|8890|8887.2|8888|8885.2|12
1644537610000|2022-02-11 00:00:10|8887.6|8884.8|8890|8887.2|8890|8887.2|8887.6|8884.8|9
1644537620000|2022-02-11 00:00:20|8889.7|8886.9|8889|8886.2|8890|8887.2|8888.3|8885.5|23
1644537630000|2022-02-11 00:00:30|8889.1|8886.3|8889.5|8886.7|8889.5|8886.7|8889|8886.2|2
1644537640000|2022-02-11 00:00:40|8889.6|8886.8|8889.5|8886.7|8889.6|8886.8|8889.5|8886.7|1
1644537650000|2022-02-11 00:00:50|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|1
1644537660000|2022-02-11 00:01:00|8891|8888.2|8891|8888.2|8891|8888.2|8889|8886.2|14
1644537670000|2022-02-11 00:01:10|8890.2|8887.4|8891|8888.2|8891|8888.2|8889.5|8886.7|2
1644537680000|2022-02-11 00:01:20|8890.6|8887.8|8891|8888.2|8891|8888.2|8890.6|8887.8|0
1644537690000|2022-02-11 00:01:30|8890.9|8888.1|8890.9|8888.1|8890.9|8888.1|8890.9|8888.1|0
1644537700000|2022-02-11 00:01:40|8890.6|8887.8|8891.6|8888.8|8892.6|8889.8|8890.6|8887.8|6
1644537710000|2022-02-11 00:01:50|8891.4|8888.6|8890.6|8887.8|8891.6|8888.8|8890.6|8887.8|4
1644537720000|2022-02-11 00:02:00|8890.9|8888.1|8891.6|8888.8|8891.6|8888.8|8890.9|8888.1|12
1644537730000|2022-02-11 00:02:10|8892.1|8889.3|8892.6|8889.8|8892.6|8889.8|8892.1|8889.3|3
1644537740000|2022-02-11 00:02:20|8892.4|8889.6|8891.6|8888.8|8892.4|8889.6|8891.6|8888.8|1
1644537750000|2022-02-11 00:02:30|8891.4|8888.6|8889.9|8887.1|8891.4|8888.6|8889.6|8886.8|2
1644537760000|2022-02-11 00:02:40|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|8889.6|8886.8|0
1644537770000|2022-02-11 00:02:50|8890.1|8887.3|8889.9|8887.1|8890.1|8887.3|8889.6|8886.8|0
1644537780000|2022-02-11 00:03:00|8889.6|8886.8|8888.9|8886.1|8889.9|8887.1|8888.9|8886.1|10
1644537790000|2022-02-11 00:03:10|8889.4|8886.6|8888.9|8886.1|8889.4|8886.6|8888.9|8886.1|4
1644537800000|2022-02-11 00:03:20|8889.1|8886.3|8888.9|8886.1|8889.4|8886.6|8888.9|8886.1|0
1644537810000|2022-02-11 00:03:30|8889.3|8886.5|8888.9|8886.1|8889.4|8886.6|8888.9|8886.1|0
1644537820000|2022-02-11 00:03:40|8889.3|8886.5|8888.9|8886.1|8889.9|8887.1|8888.9|8886.1|2
1644537830000|2022-02-11 00:03:50|8888.7|8885.9|8886.9|8884.1|8888.7|8885.9|8886.9|8884.1|3
1644537840000|2022-02-11 00:04:00|8887.1|8884.3|8887.4|8884.6|8887.4|8884.6|8886.9|8884.1|2
1644537850000|2022-02-11 00:04:10|8887.6|8884.8|8886.9|8884.1|8887.8|8885|8886.3|8883.5|8
1644537860000|2022-02-11 00:04:20|||||||||1
1644537870000|2022-02-11 00:04:30|8886.8|8884|8885.9|8883.1|8886.8|8884|8885.9|8883.1|1
1644537890000|2022-02-11 00:04:50|8886.3|8883.5|8884.9|8882.1|8886.4|8883.6|8884.9|8882.1|8
1644537900000|2022-02-11 00:05:00|8884.3|8881.5|8883.9|8881.1|8884.3|8881.5|8882.9|8880.1|22
1644537910000|2022-02-11 00:05:10|8884.3|8881.5|8883.9|8881.1|8884.9|8882.1|8883.9|8881.1|2
1644537920000|2022-02-11 00:05:20|8884.3|8881.5|8883.9|8881.1|8884.9|8882.1|8883.9|8881.1|12
1644537930000|2022-02-11 00:05:30|8884.1|8881.3|8884.4|8881.6|8884.4|8881.6|8883.8|8881|4
1644537940000|2022-02-11 00:05:40|8884.9|8882.1|8883.9|8881.1|8884.9|8882.1|8883.9|8881.1|2
1644537950000|2022-02-11 00:05:50|8883.8|8881|8883.9|8881.1|8883.9|8881.1|8882.9|8880.1|5
1644537960000|2022-02-11 00:06:00|8884.3|8881.5|8883.9|8881.1|8884.3|8881.5|8883.9|8881.1|2
1644537970000|2022-02-11 00:06:10|8883.7|8880.9|8883.9|8881.1|8883.9|8881.1|8882.9|8880.1|4
1644537980000|2022-02-11 00:06:20|8883.8|8881|8883.3|8880.5|8883.8|8881|8883.3|8880.5|1
1644537990000|2022-02-11 00:06:30|8883.7|8880.9|8883.9|8881.1|8883.9|8881.1|8883.7|8880.9|1
1644538000000|2022-02-11 00:06:40|8883.8|8881|8884.9|8882.1|8884.9|8882.1|8883.8|8881|4
1644538010000|2022-02-11 00:06:50|8884.4|8881.6|8884.9|8882.1|8884.9|8882.1|8883.9|8881.1|2
1644538020000|2022-02-11 00:07:00|8885.2|8882.4|8885.9|8883.1|8885.9|8883.1|8885.2|8882.4|8
1644538030000|2022-02-11 00:07:10|8886.3|8883.5|8885.3|8882.5|8886.3|8883.5|8885.3|8882.5|7
1644538040000|2022-02-11 00:07:20|8885.8|8883|8885.9|8883.1|8885.9|8883.1|8885.8|8883|2
1644538050000|2022-02-11 00:07:30|8886.3|8883.5|8886.8|8884|8886.8|8884|8885.9|8883.1|2
1644538060000|2022-02-11 00:07:40|8885.9|8883.1|8887|8884.2|8887.5|8884.2|8885.9|8883.1|9
1644538070000|2022-02-11 00:07:50|8886.9|8884.1|8886.3|8883.5|8887|8884.2|8886.3|8883.5|8
1644538080000|2022-02-11 00:08:00|8886.2|8883.4|8886.4|8883.6|8886.8|8884|8884.9|8882.1|3
1644538090000|2022-02-11 00:08:10|8886.3|8883.5|8886.8|8884|8886.8|8884|8885.9|8883.1|1
1644538100000|2022-02-11 00:08:20|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|0
1644538110000|2022-02-11 00:08:30|8887|8884.2|8887|8884.2|8887|8884.2|8887|8884.2|3
1644538120000|2022-02-11 00:08:40|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|0
1644538130000|2022-02-11 00:08:50|8887.3|8884.5|8887.4|8884.6|8887.4|8884.6|8887.3|8884.5|1
1644538140000|2022-02-11 00:09:00|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|8887.5|8884.7|0
1644538150000|2022-02-11 00:09:10|8887.9|8885.1|8887.9|8885.1|8888.9|8886.1|8887.9|8885.1|5
1644538160000|2022-02-11 00:09:20|8888.3|8885.5|8889.8|8887|8889.8|8887|8888.3|8885.5|4
1644538170000|2022-02-11 00:09:30|8889.9|8887.1|8890.4|8887.6|8890.4|8887.6|8888.9|8886.1|2
1644538180000|2022-02-11 00:09:40|8890.8|8888|8890.8|8888|8890.9|8888.1|8890.8|8888|0
1644538190000|2022-02-11 00:09:50|8890.9|8888.1|8890.9|8888.1|8890.9|8888.1|8890.8|8888|1
1644538200000|2022-02-11 00:10:00|8890.8|8888|8890.8|8888|8890.9|8888.1|8890.8|8888|2
1644538210000|2022-02-11 00:10:10|8890.9|8888.1|8890.3|8887.5|8890.9|8888.1|8890.3|8887.5|1
1644538220000|2022-02-11 00:10:20|8889.4|8886.6|8889.4|8886.6|8889.4|8886.6|8888.5|8885.7|4
1644538230000|2022-02-11 00:10:30|8888.9|8886.1|8889.4|8886.6|8889.4|8886.6|8888.9|8886.1|1
1644538240000|2022-02-11 00:10:40|8889.3|8886.5|8890.4|8887.6|8890.8|8888|8888.9|8886.1|2
1644538250000|2022-02-11 00:10:50|8890.5|8887.7|8890.4|8887.6|8890.9|8888.1|8890.4|8887.6|0
1644538260000|2022-02-11 00:11:00|8889.9|8887.1|8889.4|8886.6|8889.9|8887.1|8888.9|8886.1|2
1644538270000|2022-02-11 00:11:10|8889.9|8887.1|8889.4|8886.6|8890.4|8887.6|8889.4|8886.6|0
1644538280000|2022-02-11 00:11:20|8889.3|8886.5|8888.8|8886|8889.3|8886.5|8888.8|8886|0
1644538290000|2022-02-11 00:11:30|8889|8886.2|8888.9|8886.1|8889|8886.2|8888.3|8885.5|2
1644538300000|2022-02-11 00:11:40|8889.4|8886.6|8888.8|8886|8889.4|8886.6|8888.8|8886|3
1644538310000|2022-02-11 00:11:50|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|0
1644538320000|2022-02-11 00:12:00|8887.9|8885.1|8888.4|8885.6|8888.4|8885.6|8887.9|8885.1|0
1644538330000|2022-02-11 00:12:10|8888.9|8886.1|8888.9|8886.1|8888.9|8886.1|8888.9|8886.1|0
1644538340000|2022-02-11 00:12:20|8889.4|8886.6|8888.9|8886.1|8890.4|8887.6|8888.9|8886.1|5
1644538350000|2022-02-11 00:12:30|8889|8886.2|8888.4|8885.6|8889.4|8886.6|8888.4|8885.6|2
1644538360000|2022-02-11 00:12:40|8888.9|8886.1|8888|8885.2|8888.9|8886.1|8888|8885.2|1
1644538370000|2022-02-11 00:12:50|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|8888.4|8885.6|0
1644538390000|2022-02-11 00:13:10|8888.5|8885.7|8889.8|8887|8889.9|8887.1|8888.5|8885.7|1
1644538400000|2022-02-11 00:13:20|8889.9|8887.1|8888.8|8886|8889.9|8887.1|8888.8|8886|0
1644538410000|2022-02-11 00:13:30|8888.9|8886.1|8889.8|8887|8889.9|8887.1|8888.9|8886.1|0
1644538420000|2022-02-11 00:13:40|8889.9|8887.1|8889.8|8887|8889.9|8887.1|8889.8|8887|0
1644538430000|2022-02-11 00:13:50|8889.7|8886.9|8889.9|8887.1|8889.9|8887.1|8889.7|8886.9|0
1644538440000|2022-02-11 00:14:00|8889.8|8887|8889.8|8887|8889.9|8887.1|8889.3|8886.5|2
1644538450000|2022-02-11 00:14:10|8889.7|8886.9|8889.3|8886.5|8889.7|8886.9|8889.3|8886.5|0
1644538470000|2022-02-11 00:14:30|8889.1|8886.3|8888.8|8886|8889.1|8886.3|8888.3|8885.5|4
1644538480000|2022-02-11 00:14:40|8888.7|8885.9|8887.8|8885|8888.7|8885.9|8887.8|8885|5
1644538490000|2022-02-11 00:14:50|8887.4|8884.6|8887.4|8884.6|8887.4|8884.6|8886.9|8884.1|0
1644538500000|2022-02-11 00:15:00|8887.3|8884.5|8885.8|8883|8887.3|8884.5|8885.3|8882.5|4
1644538510000|2022-02-11 00:15:10|8885.9|8883.1|8887.4|8884.6|8887.8|8885|8885.9|8883.1|4
1644538520000|2022-02-11 00:15:20|8886.9|8884.1|8886.8|8884|8886.9|8884.1|8886.4|8883.6|0
1644538530000|2022-02-11 00:15:30|8887|8884.2|8887.4|8884.6|8887.4|8884.6|8886.4|8883.6|0
1644538540000|2022-02-11 00:15:40|8887.3|8884.5|8885.8|8883|8887.3|8884.5|8885.8|8883|3
1644538550000|2022-02-11 00:15:50|8885.9|8883.1|8885.8|8883|8886.4|8883.6|8885.7|8882.9|0
1644538560000|2022-02-11 00:16:00|8885.7|8882.9|8884.9|8882.1|8885.7|8882.9|8883.9|8881.1|10
1644538570000|2022-02-11 00:16:10|8885.3|8882.5|8885.4|8882.6|8886.4|8883.6|8884.9|8882.1|2
1644538580000|2022-02-11 00:16:20|8885.9|8883.1|8884.8|8882|8885.9|8883.1|8884.8|8882|6
1644538590000|2022-02-11 00:16:30|8884.7|8881.9|8884.9|8882.1|8884.9|8882.1|8883.9|8881.1|2
1644538600000|2022-02-11 00:16:40|8884.8|8882|8884.8|8882|8884.8|8882|8884.8|8882|3
1644538610000|2022-02-11 00:16:50|8884.9|8882.1|8885.9|8883.1|8885.9|8883.1|8884.9|8882.1|0
1644538620000|2022-02-11 00:17:00|8885.4|8882.6|8884.8|8882|8885.4|8882.6|8884.8|8882|1
1644538630000|2022-02-11 00:17:10|8884.7|8881.9|8884.3|8881.5|8884.7|8881.9|8884.3|8881.5|0
1644538640000|2022-02-11 00:17:20|8884|8881.2|8883.3|8880.5|8884|8881.2|8883.3|8880.5|5
1644538650000|2022-02-11 00:17:30|8882.3|8879.5|8881.3|8878.5|8882.3|8879.5|8881.3|8878.5|11
1644538660000|2022-02-11 00:17:40|8881.2|8878.4|8881.3|8878.5|8881.3|8878.5|8880.7|8877.9|9
1644538670000|2022-02-11 00:17:50|8880.9|8878.1|8880.7|8877.9|8880.9|8878.1|8880.7|8877.9|6
1644538680000|2022-02-11 00:18:00|8880.3|8877.5|8879.3|8876.5|8880.3|8877.5|8879.3|8876.5|12
1644538690000|2022-02-11 00:18:10|8880.3|8877.5|8880.4|8877.6|8880.9|8878.1|8879.9|8877.1|12
1644538700000|2022-02-11 00:18:20|8880.5|8877.7|8880.3|8877.5|8880.9|8878.1|8880.3|8877.5|1
1644538710000|2022-02-11 00:18:30|8879.7|8876.9|8880.3|8877.5|8880.3|8877.5|8879.3|8876.5|21
1644538720000|2022-02-11 00:18:40|8880.9|8878.1|8881.2|8878.4|8882.3|8879.1|8880.9|8878.1|7
1644538730000|2022-02-11 00:18:50|8880.7|8877.9|8880.7|8877.9|8881.3|8878.5|8880.7|8877.9|1
1644538740000|2022-02-11 00:19:00|8880.3|8877.5|8880.2|8877.4|8881.4|8878.6|8880.2|8877.4|2
1644538750000|2022-02-11 00:19:10|8879.3|8876.5|8880.4|8877.6|8880.4|8877.6|8879.3|8876.5|4
1644538760000|2022-02-11 00:19:20|8880.5|8877.7|8880.3|8877.5|8880.5|8877.7|8880.3|8877.5|0
1644538770000|2022-02-11 00:19:30|8880.4|8877.6|8881.3|8878.5|8881.3|8878.5|8880.3|8877.5|1
1644538780000|2022-02-11 00:19:40|8881.2|8878.4|8880.8|8878|8881.3|8878.5|8880.8|8878|0
1644538790000|2022-02-11 00:19:50|8881.3|8878.5|8881.3|8878.5|8881.4|8878.6|8881.3|8878.5|0
1644538800000|2022-02-11 00:20:00|8881.4|8878.6|8880.3|8877.5|8881.7|8878.9|8880.3|8877.5|21
1644538810000|2022-02-11 00:20:10|8880.4|8877.6|8881.3|8878.5|8881.3|8878.5|8880.4|8877.6|1
1644538820000|2022-02-11 00:20:20|8880.9|8878.1|8880.8|8878|8880.9|8878.1|8880.8|8878|1
1644538830000|2022-02-11 00:20:30|8880.3|8877.5|8881.8|8879|8882.2|8879.4|8880.3|8877.5|1
1644538840000|2022-02-11 00:20:40|8882.2|8879.4|8882.2|8879.4|8882.3|8879.5|8882.2|8879.4|0
1644538850000|2022-02-11 00:20:50|8882|8879.2|8881.3|8878.5|8882|8879.2|8881.3|8878.5|0
1644538860000|2022-02-11 00:21:00|8880.9|8878.1|8880.8|8878|8882.2|8879.4|8880.3|8877.5|2
1644538870000|2022-02-11 00:21:10|8880.9|8878.1|8880.8|8878|8881.3|8878.5|8880.8|8878|1
1644538880000|2022-02-11 00:21:20|8880.7|8877.9|8880.3|8877.5|8880.7|8877.9|8880.3|8877.5|0
1644538910000|2022-02-11 00:21:50|8880.4|8877.6|8880.4|8877.6|8880.4|8877.6|8880.4|8877.6|5
1644538920000|2022-02-11 00:22:00|8880.8|8878|8878.8|8876|8880.8|8878|8878.8|8876|0
1644538930000|2022-02-11 00:22:10|8879.3|8876.5|8879.3|8876.5|8879.3|8876.5|8878.3|8875.5|4
1644538940000|2022-02-11 00:22:20|8879.5|8876.7|8880.5|8877.7|8881.2|8878.4|8879.5|8876.7|4
1644538950000|2022-02-11 00:22:30|8880.1|8877.3|8880.1|8877.3|8880.3|8877.5|8879.8|8877|0
1644538960000|2022-02-11 00:22:40|8880.3|8877.5|8879.8|8877|8880.3|8877.5|8879.1|8876.3|8
1644538970000|2022-02-11 00:22:50|8879.6|8876.8|8879.3|8876.5|8880.3|8877.5|8879.3|8876.5|2
1644538980000|2022-02-11 00:23:00|8879.1|8876.3|8879.3|8876.5|8879.3|8876.5|8879.1|8876.3|5
1644538990000|2022-02-11 00:23:10|8879.8|8877|8877.6|8874.8|8879.8|8877|8877.6|8874.8|43
1644539000000|2022-02-11 00:23:20|8877.1|8874.3|8877.6|8874.8|8877.6|8874.8|8877.1|8874.3|9
1644539010000|2022-02-11 00:23:30|8878|8875.2|8877.6|8874.8|8878.3|8875.5|8877.6|8874.8|2
1644539030000|2022-02-11 00:23:50|8878.3|8875.5|8878.3|8875.5|8878.3|8875.5|8878.3|8875.5|3
1644539040000|2022-02-11 00:24:00|8878.8|8876|8877.6|8874.8|8878.8|8876|8877.5|8874.7|6
1644539050000|2022-02-11 00:24:10|8877.5|8874.7|8878.1|8875.3|8878.1|8875.3|8877|8874.2|3
1644539060000|2022-02-11 00:24:20|8878|8875.2|8877|8874.2|8878|8875.2|8877|8874.2|0
1644539070000|2022-02-11 00:24:30|8877.6|8874.8|8877.1|8874.3|8878.3|8875.5|8876.6|8873.8|22
1644539080000|2022-02-11 00:24:40|8877.3|8874.5|8876.6|8873.8|8877.3|8874.5|8876.6|8873.8|4
1644539090000|2022-02-11 00:24:50|8877.6|8874.8|8877.6|8874.8|8877.6|8874.8|8876.6|8873.8|6
1644539100000|2022-02-11 00:25:00|8877.3|8874.5|8876.6|8873.8|8878.8|8876|8876.6|8873.8|12
1644539110000|2022-02-11 00:25:10|8877.1|8874.3|8877.1|8874.3|8877.6|8874.8|8876.6|8873.8|1
1644539120000|2022-02-11 00:25:20|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|8876.6|8873.8|0
1644539130000|2022-02-11 00:25:30|8876.3|8873.5|8873|8870.2|8876.3|8873.5|8872.4|8869.6|97
1644539140000|2022-02-11 00:25:40|8872.6|8869.8|8871.8|8869|8873|8870.2|8871.8|8869|15
1644539150000|2022-02-11 00:25:50|8872.2|8869.4|8871.4|8868.6|8872.4|8869.6|8870.9|8868.1|30
1644539160000|2022-02-11 00:26:00|8871.3|8868.5|8871.4|8868.6|8872.9|8870.1|8871.3|8868.5|23
1644539170000|2022-02-11 00:26:10|8871.6|8868.8|8872.3|8869.5|8872.4|8869.6|8870.9|8868.1|36
1644539180000|2022-02-11 00:26:20|8872.4|8869.6|8872.3|8869.5|8872.4|8869.6|8872.3|8869.5|0
1644539190000|2022-02-11 00:26:30|8872.4|8869.6|8873|8870.2|8873|8870.2|8872.4|8869.6|4
1644539200000|2022-02-11 00:26:40|8872.9|8870.1|8873|8870.2|8873|8870.2|8872.9|8870.1|0
1644539210000|2022-02-11 00:26:50|8872.8|8870|8871.9|8869.1|8872.8|8870|8871.9|8869.1|4
1644539220000|2022-02-11 00:27:00|8872|8869.2|8871.3|8868.5|8872|8869.2|8871.3|8868.5|2
1644539230000|2022-02-11 00:27:10|8869.8|8867|8868.9|8866.1|8869.8|8867|8865.8|8863|102
1644539240000|2022-02-11 00:27:20|8868.4|8865.6|8867.3|8864.5|8869.7|8866.9|8866.9|8864.1|23
1644539250000|2022-02-11 00:27:30|8866.9|8864.1|8869.4|8866.6|8869.9|8867.1|8866.9|8864.1|9
1644539260000|2022-02-11 00:27:40|8869.5|8866.7|8868.9|8866.1|8870.8|8868|8868.9|8866.1|5
1644539270000|2022-02-11 00:27:50|8869.4|8866.6|8867.4|8864.6|8869.4|8866.6|8867.4|8864.6|12
1644539280000|2022-02-11 00:28:00|8867.9|8865.1|8870.1|8867.3|8870.4|8867.6|8867.6|8864.8|18
1644539290000|2022-02-11 00:28:10|8870|8867.2|8867.4|8864.6|8870.2|8867.4|8867.4|8864.6|7
1644539300000|2022-02-11 00:28:20|8867.5|8864.7|8867.5|8864.7|8868|8865.2|8867.4|8864.6|4
1644539310000|2022-02-11 00:28:30|8867.4|8864.6|8867.5|8864.7|8867.5|8864.7|8867.4|8864.6|1
1644539320000|2022-02-11 00:28:40|8867.4|8864.6|8866.9|8864.1|8867.5|8864.7|8866.4|8863.6|7
1644539330000|2022-02-11 00:28:50|8866.8|8864|8865.9|8863.1|8866.8|8864|8865.9|8863.1|3
1644539340000|2022-02-11 00:29:00|8866|8863.2|8864.4|8861.6|8866|8863.2|8864.4|8861.6|14
1644539350000|2022-02-11 00:29:10|8865.4|8862.6|8865.4|8862.6|8865.4|8862.6|8864.9|8862.1|6
1644539360000|2022-02-11 00:29:20|8865.5|8862.7|8867|8864.2|8867.1|8864.3|8865.5|8862.7|5
1644539370000|2022-02-11 00:29:30|8866.6|8863.8|8864.4|8861.6|8866.6|8863.8|8864.4|8861.6|6
1644539380000|2022-02-11 00:29:40|8864.5|8861.7|8864|8861.2|8864.5|8861.7|8864|8861.2|2
1644539390000|2022-02-11 00:29:50|8863.6|8860.8|8863.7|8860.9|8863.7|8860.9|8863.6|8860.8|3
1644539400000|2022-02-11 00:30:00|8863.6|8860.8|8863.5|8860.7|8863.7|8860.9|8863.5|8860.7|7
1644539410000|2022-02-11 00:30:10|8864|8861.2|8864.4|8861.6|8864.5|8861.7|8863.9|8861.1|3
1644539420000|2022-02-11 00:30:20|8864.5|8861.7|8864.4|8861.6|8864.6|8861.8|8864.4|8861.6|3
1644539430000|2022-02-11 00:30:30|8864.3|8861.5|8864.4|8861.6|8864.4|8861.6|8863.8|8861|10
1644539440000|2022-02-11 00:30:40|8864.3|8861.5|8864.4|8861.6|8864.4|8861.6|8864.3|8861.5|1
1644539450000|2022-02-11 00:30:50|8864.3|8861.5|8864.3|8861.5|8864.4|8861.6|8864.3|8861.5|2
1644539460000|2022-02-11 00:31:00|8864.4|8861.6|8864.2|8861.4|8864.4|8861.6|8864|8861.2|4
1644539470000|2022-02-11 00:31:10|8864|8861.2|8863.8|8861|8864|8861.2|8863.5|8860.7|3
1644539480000|2022-02-11 00:31:20|8863.7|8860.9|8863.8|8861|8863.8|8861|8862.8|8860|2
1644539490000|2022-02-11 00:31:30|8864.2|8861.4|8864|8861.2|8864.2|8861.4|8863.5|8860.7|7
1644539500000|2022-02-11 00:31:40|8864.2|8861.4|8863.2|8860.4|8864.2|8861.4|8863.2|8860.4|2
1644539510000|2022-02-11 00:31:50|8863.3|8860.5|8863.9|8861.1|8863.9|8861.1|8863.3|8860.5|13
1644539520000|2022-02-11 00:32:00|8863.4|8860.6|8863.7|8860.9|8864.4|8861.1|8863.3|8860.4|17
1644539530000|2022-02-11 00:32:10|8863.2|8860.4|8862.8|8860|8863.2|8860.4|8862.7|8859.9|7
1644539540000|2022-02-11 00:32:20|||||||||1
1644539560000|2022-02-11 00:32:40|8863.2|8860.4|8864.3|8861.5|8864.3|8861.5|8863.2|8860.4|2
1644539570000|2022-02-11 00:32:50|8863|8860.2|8863.7|8860.9|8864.2|8861.4|8863|8860.2|2
1644539580000|2022-02-11 00:33:00|8863.2|8860.4|8863.8|8861|8863.8|8861|8862.8|8860|2
1644539590000|2022-02-11 00:33:10|8862.9|8860.1|8863.3|8860.5|8863.3|8860.5|8862.2|8859.4|56
1644539600000|2022-02-11 00:33:20|8863.6|8860.8|8864.1|8861.3|8864.3|8861.5|8863.6|8860.8|5
1644539610000|2022-02-11 00:33:30|8864|8861.2|8863.1|8860.3|8864|8861.2|8863.1|8860.3|1
1644539620000|2022-02-11 00:33:40|8863.9|8861.1|8864.1|8861.3|8864.3|8861.5|8863.9|8861.1|1
1644539630000|2022-02-11 00:33:50|8863.6|8860.8|8864.1|8861.3|8864.1|8861.3|8863.6|8860.8|0
1644539640000|2022-02-11 00:34:00|8863.9|8861.1|8864.3|8861.5|8864.4|8861.6|8863.9|8861.1|27
1644539650000|2022-02-11 00:34:10|8863.8|8861|8863.9|8861.1|8864.3|8861.5|8863.8|8861|5
1644539660000|2022-02-11 00:34:20|8864.3|8861.5|8864.4|8861.6|8864.4|8861.6|8863.9|8861.1|0
1644539670000|2022-02-11 00:34:30|8864.5|8861.7|8864.4|8861.6|8864.5|8861.7|8864.4|8861.6|1
1644539680000|2022-02-11 00:34:40|8864.5|8861.7|8864.5|8861.7|8865|8862.2|8864.4|8861.6|5
1644539690000|2022-02-11 00:34:50|8864.4|8861.6|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|1
1644539700000|2022-02-11 00:35:00|8864.4|8861.6|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|1
1644539710000|2022-02-11 00:35:10|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|0
1644539720000|2022-02-11 00:35:20|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|2
1644539730000|2022-02-11 00:35:30|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|1
1644539740000|2022-02-11 00:35:40|8864.5|8861.7|8864.4|8861.6|8864.5|8861.7|8864.4|8861.6|1
1644539750000|2022-02-11 00:35:50|8864.5|8861.7|8865|8862.2|8865|8862.2|8864.5|8861.7|1
1644539760000|2022-02-11 00:36:00|8864.9|8862.1|8865|8862.2|8865|8862.2|8864.5|8861.7|2
1644539770000|2022-02-11 00:36:10|8864.5|8861.7|8863.8|8861|8864.5|8861.7|8863.8|8861|17
1644539780000|2022-02-11 00:36:20|||||||||10
1644539790000|2022-02-11 00:36:30|8863|8860.2|8864.4|8861.6|8864.4|8861.6|8863|8860.2|6
1644539800000|2022-02-11 00:36:40|8864.3|8861.5|8864.3|8861.5|8864.4|8861.6|8864.3|8861.5|1
1644539810000|2022-02-11 00:36:50|8863.8|8861|8863.9|8861.1|8864.4|8861.6|8863.8|8861|2
1644539820000|2022-02-11 00:37:00|8863.8|8861|8864.3|8861.5|8864.3|8861.5|8863.8|8861|2
1644539830000|2022-02-11 00:37:10|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|0
1644539840000|2022-02-11 00:37:20|8864.5|8861.7|8864.4|8861.6|8864.5|8861.7|8864.4|8861.6|1
1644539860000|2022-02-11 00:37:40|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|1
1644539870000|2022-02-11 00:37:50|8864.3|8861.5|8864.5|8861.7|8864.5|8861.7|8864.3|8861.5|4
1644539890000|2022-02-11 00:38:10|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|1
1644539900000|2022-02-11 00:38:20|||||||||1
1644539910000|2022-02-11 00:38:30|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|0
1644539920000|2022-02-11 00:38:40|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|0
1644539930000|2022-02-11 00:38:50|8864.5|8861.7|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|1
1644539940000|2022-02-11 00:39:00|8864.4|8861.6|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|2
1644539950000|2022-02-11 00:39:10|8864.4|8861.6|8864.5|8861.7|8864.5|8861.7|8864.4|8861.6|2
1644539960000|2022-02-11 00:39:20|8865|8862.2|8864.5|8861.7|8865|8862.2|8864.4|8861.6|2
1644539980000|2022-02-11 00:39:40|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|0
1644539990000|2022-02-11 00:39:50|||||||||3
1644540000000|2022-02-11 00:40:00|8864.1|8861.3|8863.7|8860.9|8864.1|8861.3|8863.7|8860.9|3
1644540010000|2022-02-11 00:40:10|||||||||2
1644540020000|2022-02-11 00:40:20|||||||||1
1644540030000|2022-02-11 00:40:30|||||||||2
1644540040000|2022-02-11 00:40:40|8863.2|8860.4|8862.6|8859.8|8863.6|8860.8|8862.6|8859.8|13
1644540050000|2022-02-11 00:40:50|8863.1|8860.3|8864.1|8861.3|8864.1|8861.3|8862.6|8859.8|2
1644540060000|2022-02-11 00:41:00|8863.7|8860.9|8864.2|8861.4|8864.4|8861.6|8863.7|8860.9|4
1644540070000|2022-02-11 00:41:10|8864.1|8861.3|8864.1|8861.3|8864.1|8861.3|8864.1|8861.3|0
1644540080000|2022-02-11 00:41:20|8864.2|8861.4|8864.4|8861.6|8864.4|8861.6|8864.2|8861.4|0
1644540090000|2022-02-11 00:41:30|8864.5|8861.7|8864.4|8861.6|8864.5|8861.7|8864.4|8861.6|3
1644540100000|2022-02-11 00:41:40|8864.5|8861.7|8864.4|8861.6|8864.5|8861.7|8864.4|8861.6|1
1644540110000|2022-02-11 00:41:50|8864.5|8861.7|8864.4|8861.6|8864.5|8861.7|8864.4|8861.6|2
1644540120000|2022-02-11 00:42:00|8864.5|8861.7|8865|8862.2|8865|8862.2|8864.5|8861.7|3
1644540130000|2022-02-11 00:42:10|8865.4|8862.6|8869|8866.2|8869.4|8866.6|8865.4|8862.6|47
1644540140000|2022-02-11 00:42:20|8869.4|8866.6|8867.9|8865.1|8869.4|8866.6|8867.9|8865.1|6
1644540150000|2022-02-11 00:42:30|8867.4|8864.6|8868|8865.2|8868.5|8865.7|8867.4|8864.6|2
1644540160000|2022-02-11 00:42:40|8868.1|8865.3|8869|8866.2|8869.4|8866.6|8868.1|8865.3|1
1644540170000|2022-02-11 00:42:50|8869.4|8866.6|8869.5|8866.7|8869.5|8866.7|8869|8866.2|1
1644540180000|2022-02-11 00:43:00|8869.4|8866.6|8870|8867.2|8870.1|8867.3|8869|8866.2|10
1644540190000|2022-02-11 00:43:10|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|3
1644540200000|2022-02-11 00:43:20|8869.4|8866.6|8869.8|8867|8870.5|8867.7|8869.4|8866.6|6
1644540210000|2022-02-11 00:43:30|8870|8867.2|8869.3|8866.5|8870|8867.2|8869.3|8866.5|2
1644540220000|2022-02-11 00:43:40|8869.8|8867|8870|8867.2|8870|8867.2|8869.8|8867|4
1644540230000|2022-02-11 00:43:50|||||||||1
1644540240000|2022-02-11 00:44:00|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|4
1644540250000|2022-02-11 00:44:10|8869.3|8866.5|8870.7|8867.9|8874.2|8868.9|8868.5|8863.8|41
1644540260000|2022-02-11 00:44:20|8871.2|8868.4|8869.8|8867|8871.2|8868.4|8869.1|8866.3|5
1644540270000|2022-02-11 00:44:30|8869.5|8866.7|8869|8866.2|8870|8867.2|8869|8866.2|0
1644540280000|2022-02-11 00:44:40|8868.8|8866|8868.3|8865.5|8869|8866.2|8868.3|8865.5|3
1644540290000|2022-02-11 00:44:50|8868.6|8865.8|8869|8866.2|8869|8866.2|8868.6|8865.8|4
1644540300000|2022-02-11 00:45:00|8869.1|8866.3|8869.1|8866.3|8869.6|8866.8|8869.1|8866.3|4
1644540310000|2022-02-11 00:45:10|8869.6|8866.8|8869|8866.2|8869.6|8866.8|8869|8866.2|5
1644540320000|2022-02-11 00:45:20|8868.8|8866|8868.5|8865.7|8868.8|8866|8868.5|8865.7|2
1644540330000|2022-02-11 00:45:30|8868.6|8865.8|8869|8866.2|8869|8866.2|8868.5|8865.7|1
1644540350000|2022-02-11 00:45:50|8870|8867.2|8870|8867.2|8870|8867.2|8870|8867.2|3
1644540360000|2022-02-11 00:46:00|8869.8|8867|8869|8866.2|8869.8|8867|8869|8866.2|3
1644540370000|2022-02-11 00:46:10|8868.8|8866|8868.5|8865.7|8868.8|8866|8868.5|8865.7|2
1644540380000|2022-02-11 00:46:20|8868|8865.2|8868|8865.2|8868|8865.2|8868|8865.2|0
1644540390000|2022-02-11 00:46:30|8868.1|8865.3|8868.1|8865.3|8868.1|8865.3|8868.1|8865.3|3
1644540400000|2022-02-11 00:46:40|8868.3|8865.5|8868.8|8866|8869.1|8866.3|8868.3|8865.5|0
1644540410000|2022-02-11 00:46:50|8869|8866.2|8869.8|8867|8870|8867.2|8869|8866.2|1
1644540420000|2022-02-11 00:47:00|8870|8867.2|8870.1|8867.3|8870.1|8867.3|8870|8867.2|4
1644540430000|2022-02-11 00:47:10|8871|8868.2|8871|8868.2|8871|8868.2|8871|8868.2|2
1644540440000|2022-02-11 00:47:20|8871.3|8868.5|8871|8868.2|8871.3|8868.5|8871|8868.2|2
1644540450000|2022-02-11 00:47:30|8871.3|8868.5|8871.6|8868.8|8871.6|8868.8|8871.1|8868.3|3
1644540470000|2022-02-11 00:47:50|8872|8869.2|8871.5|8868.7|8872|8869.2|8871.5|8868.7|6
1644540480000|2022-02-11 00:48:00|8871.6|8868.8|8870|8867.2|8872|8869.2|8870|8867.2|12
1644540490000|2022-02-11 00:48:10|8870.1|8867.3|8870.1|8867.3|8870.1|8867.3|8870|8867.2|4
1644540500000|2022-02-11 00:48:20|8870.6|8867.8|8871|8868.2|8871|8868.2|8870.5|8867.7|1
1644540510000|2022-02-11 00:48:30|8870.9|8868.1|8870.1|8867.3|8870.9|8868.1|8870.1|8867.3|0
1644540520000|2022-02-11 00:48:40|8869.9|8867.1|8870.1|8867.3|8870.4|8867.6|8869.2|8866.4|1
1644540530000|2022-02-11 00:48:50|8870.9|8868.1|8872.9|8870.1|8872.9|8870.1|8870.9|8868.1|6
1644540540000|2022-02-11 00:49:00|8873.1|8870.3|8873.1|8870.3|8873.6|8870.8|8872.9|8870.1|5
1644540550000|2022-02-11 00:49:10|8873.6|8870.8|8872.9|8870.1|8873.6|8870.8|8872.9|8870.1|2
1644540560000|2022-02-11 00:49:20|8872.6|8869.8|8872.6|8869.8|8872.6|8869.8|8872.6|8869.8|0
1644540570000|2022-02-11 00:49:30|8872.9|8870.1|8872.9|8870.1|8872.9|8870.1|8872.9|8870.1|0
1644540580000|2022-02-11 00:49:40|||||||||3
1644540600000|2022-02-11 00:50:00|8873.1|8870.3|8873.6|8870.8|8873.6|8870.8|8873.1|8870.3|5
1644540610000|2022-02-11 00:50:10|8873.1|8870.3|8873.6|8870.8|8873.7|8870.9|8873.1|8870.3|6
1644540620000|2022-02-11 00:50:20|8873.7|8870.9|8874.2|8871.4|8874.2|8871.4|8873.7|8870.9|1
1644540630000|2022-02-11 00:50:30|8874.1|8871.3|8873.7|8870.9|8874.1|8871.3|8873.7|8870.9|0
1644540640000|2022-02-11 00:50:40|8873.6|8870.8|8873.7|8870.9|8873.7|8870.9|8873.6|8870.8|4
1644540650000|2022-02-11 00:50:50|8873.6|8870.8|8874.2|8871.4|8874.2|8871.4|8873.6|8870.8|0
1644540660000|2022-02-11 00:51:00|8873.8|8871|8873.6|8870.8|8873.8|8871|8873.6|8870.8|2
1644540670000|2022-02-11 00:51:10|8873.7|8870.9|8872.7|8869.9|8873.7|8870.9|8872.7|8869.9|4
1644540680000|2022-02-11 00:51:20|8873.2|8870.4|8872.6|8869.8|8873.2|8870.4|8872.6|8869.8|3
1644540690000|2022-02-11 00:51:30|8871.9|8869.1|8872.1|8869.3|8872.1|8869.3|8871.6|8868.8|4
1644540700000|2022-02-11 00:51:40|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|0
1644540710000|2022-02-11 00:51:50|8872.1|8869.3|8871.9|8869.1|8872.6|8869.8|8871.9|8869.1|7
1644540720000|2022-02-11 00:52:00|8872.1|8869.3|8872.1|8869.3|8872.1|8869.3|8872.1|8869.3|0
1644540730000|2022-02-11 00:52:10|8871.9|8869.1|8872.1|8869.3|8872.1|8869.3|8871.9|8869.1|2
1644540740000|2022-02-11 00:52:20|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|1
1644540750000|2022-02-11 00:52:30|8871.4|8868.6|8871.4|8868.6|8871.9|8869.1|8871.3|8868.5|2
1644540760000|2022-02-11 00:52:40|||||||||1
1644540770000|2022-02-11 00:52:50|8871.3|8868.5|8870.9|8868.1|8871.3|8868.5|8870.9|8868.1|0
1644540780000|2022-02-11 00:53:00|8871.1|8868.3|8870.6|8867.8|8871.1|8868.3|8869.9|8867.1|6
1644540790000|2022-02-11 00:53:10|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|1
1644540800000|2022-02-11 00:53:20|||||||||1
1644540810000|2022-02-11 00:53:30|8870.1|8867.3|8870.8|8868|8870.8|8868|8870.1|8867.3|3
1644540820000|2022-02-11 00:53:40|8870.4|8867.6|8870.8|8868|8870.8|8868|8869.9|8867.1|1
1644540830000|2022-02-11 00:53:50|8870.6|8867.8|8869.8|8867|8870.6|8867.8|8869.8|8867|5
1644540840000|2022-02-11 00:54:00|8869.9|8867.1|8869.8|8867|8869.9|8867.1|8869.8|8867|2
1644540850000|2022-02-11 00:54:10|8870.5|8867.7|8870.9|8868.1|8870.9|8868.1|8870.5|8867.7|5
1644540870000|2022-02-11 00:54:30|8871.3|8868.5|8870.9|8868.1|8872|8869.2|8870.9|8868.1|5
1644540880000|2022-02-11 00:54:40|8869.9|8867.1|8870|8867.2|8870.9|8868.1|8869.8|8867|16
1644540890000|2022-02-11 00:54:50|8869.9|8867.1|8868.9|8866.1|8869.9|8867.1|8868.9|8866.1|2
1644540900000|2022-02-11 00:55:00|||||||||2
1644540910000|2022-02-11 00:55:10|8868.8|8866|8867.9|8865.1|8868.8|8866|8867.9|8865.1|1
1644540920000|2022-02-11 00:55:20|8868|8865.2|8867.7|8864.9|8868|8865.2|8867.5|8864.7|4
1644540930000|2022-02-11 00:55:30|8867.5|8864.7|8867.7|8864.9|8867.7|8864.9|8867.5|8864.7|3
1644540940000|2022-02-11 00:55:40|8867.8|8865|8869|8866.2|8869|8866.2|8867.8|8865|0
1644540950000|2022-02-11 00:55:50|8869.3|8866.5|8869|8866.2|8869.4|8866.6|8868.9|8866.1|0
1644540960000|2022-02-11 00:56:00|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|8869.9|8867.1|5
1644540970000|2022-02-11 00:56:10|8869.7|8866.9|8869|8866.2|8869.7|8866.9|8868.2|8865.4|3
1644540980000|2022-02-11 00:56:20|8868.5|8865.7|8870.5|8867.7|8870.5|8867.7|8868.5|8865.7|5
1644540990000|2022-02-11 00:56:30|8870|8867.2|8869.9|8867.1|8870|8867.2|8869.4|8866.6|0
1644541000000|2022-02-11 00:56:40|8869.8|8867|8868.9|8866.1|8869.9|8867.1|8868.9|8866.1|2
1644541010000|2022-02-11 00:56:50|8869.4|8866.6|8869.3|8866.5|8869.4|8866.6|8868.9|8866.1|1
1644541020000|2022-02-11 00:57:00|8868.9|8866.1|8868.3|8865.5|8869.9|8867.1|8868.3|8865.5|11
1644541030000|2022-02-11 00:57:10|8867.3|8864.5|8867.3|8864.5|8867.3|8864.5|8867.3|8864.5|10
1644541040000|2022-02-11 00:57:20|8867.2|8864.4|8867.2|8864.4|8867.3|8864.5|8867.2|8864.4|7
1644541050000|2022-02-11 00:57:30|8867.3|8864.5|8865.3|8862.5|8867.3|8864.5|8865.3|8862.5|48
1644541060000|2022-02-11 00:57:40|8865.5|8862.7|8866.4|8863.6|8867.3|8864.5|8865.5|8862.7|12
1644541070000|2022-02-11 00:57:50|8865.9|8863.1|8866.9|8864.1|8867.3|8864.5|8865.9|8863.1|3
1644541080000|2022-02-11 00:58:00|8868.4|8865.6|8868.9|8866.1|8868.9|8866.1|8868.4|8865.6|2
1644541090000|2022-02-11 00:58:10|8868.8|8866|8868.8|8866|8868.9|8866.1|8867.9|8865.1|7
1644541100000|2022-02-11 00:58:20|8868.9|8866.1|8868.9|8866.1|8868.9|8866.1|8868.9|8866.1|1
1644541110000|2022-02-11 00:58:30|8869.4|8866.6|8869.8|8867|8869.9|8867.1|8869.3|8866.5|8
1644541120000|2022-02-11 00:58:40|8869.5|8866.7|8869.9|8867.1|8870.3|8867.5|8869.5|8866.7|1
1644541130000|2022-02-11 00:58:50|8868.9|8866.1|8870.9|8868.1|8870.9|8868.1|8868.9|8866.1|6
1644541140000|2022-02-11 00:59:00|8870.8|8868|8870.8|8868|8871.9|8869.1|8870|8867.2|9
1644541150000|2022-02-11 00:59:10|8870.9|8868.1|8871.4|8868.6|8871.4|8868.6|8870.9|8868.1|0
1644541160000|2022-02-11 00:59:20|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|8871.8|8869|0
1644541170000|2022-02-11 00:59:30|8871.8|8869|8871.9|8869.1|8871.9|8869.1|8871.4|8868.6|1
1644541180000|2022-02-11 00:59:40|8871.4|8868.6|8871.9|8869.1|8871.9|8869.1|8871.4|8868.6|6
1644541190000|2022-02-11 00:59:50|8871.4|8868.6|8869.4|8866.6|8871.8|8869|8869.4|8866.6|2
1644541200000|2022-02-11 01:00:00|8870.1|8866.1|8869.1|8866.3|8875.9|8873.1|8867.4|8864.6|228
1644541210000|2022-02-11 01:00:10|8870|8867.2|8868.6|8865.8|8870|8867.2|8866.5|8863.7|35
1644541220000|2022-02-11 01:00:20|8868.5|8865.7|8870.3|8867.5|8870.5|8867.7|8866.3|8863.5|57
1644541230000|2022-02-11 01:00:30|8869.9|8867.1|8873.4|8870.6|8873.4|8870.6|8869.4|8866.6|37
1644541240000|2022-02-11 01:00:40|8873.3|8870.5|8872.5|8869.7|8873.3|8870.5|8871.9|8869.1|14
1644541250000|2022-02-11 01:00:50|8872.4|8869.6|8873.6|8870.8|8874|8871.2|8870.5|8867.7|33
1644541260000|2022-02-11 01:01:00|8873.5|8870.7|8869.9|8867.1|8873.5|8870.7|8869.3|8866.5|53
1644541270000|2022-02-11 01:01:10|8869.8|8867|8873.9|8871.1|8874.3|8871.5|8869.8|8867|12
1644541280000|2022-02-11 01:01:20|8873.4|8870.6|8877.8|8875|8880.5|8877.7|8873.4|8870.6|75
1644541290000|2022-02-11 01:01:30|8877.5|8874.7|8876.4|8873.6|8879.4|8876.6|8875.5|8872.7|30
1644541300000|2022-02-11 01:01:40|8875.9|8873.1|8876.4|8873.6|8878.5|8875.7|8873.3|8870.5|47
1644541310000|2022-02-11 01:01:50|8875.7|8872.9|8872.3|8869.5|8875.7|8872.9|8872.3|8869.5|21
1644541320000|2022-02-11 01:02:00|8872.2|8869.4|8869.2|8866.4|8872.4|8869.6|8869.2|8866.4|25
1644541330000|2022-02-11 01:02:10|8868.8|8866|8866.2|8863.4|8868.8|8866|8865.7|8862.9|24
1644541340000|2022-02-11 01:02:20|8866.1|8863.3|8865.3|8862.5|8867.3|8864.5|8864.7|8861.9|15
1644541350000|2022-02-11 01:02:30|8865.4|8862.6|8867.2|8864.4|8867.3|8864.5|8865.4|8862.6|11
1644541360000|2022-02-11 01:02:40|8867.3|8864.5|8868.2|8865.4|8868.3|8865.5|8867.2|8864.4|15
1644541370000|2022-02-11 01:02:50|8868.3|8865.5|8870.3|8867.5|8870.3|8867.5|8868.2|8865.4|23
1644541380000|2022-02-11 01:03:00|8871.2|8868.4|8868.2|8865.4|8871.3|8868.5|8868.2|8865.4|28
1644541390000|2022-02-11 01:03:10|8868.1|8865.3|8869.2|8866.4|8869.7|8866.9|8867.7|8864.9|13
1644541400000|2022-02-11 01:03:20|8869.1|8866.3|8868.2|8865.4|8869.2|8866.4|8866.8|8864|10
1644541410000|2022-02-11 01:03:30|8867.7|8864.9|8867.2|8864.4|8867.7|8864.9|8865.7|8862.9|25
1644541420000|2022-02-11 01:03:40|8866.7|8863.9|8865.7|8862.9|8866.7|8863.9|8865.3|8862.5|19
1644541430000|2022-02-11 01:03:50|8864.8|8862|8862.2|8859.4|8865.2|8862.4|8860.7|8857.9|58
1644541440000|2022-02-11 01:04:00|8862.3|8859.5|8864.3|8861.5|8865.3|8862.5|8861.7|8858.9|14
1644541450000|2022-02-11 01:04:10|8864.4|8861.6|8866.7|8863.9|8867.3|8864.5|8864.4|8861.6|14
1644541460000|2022-02-11 01:04:20|8866.3|8863.5|8867.3|8864.5|8867.3|8864.5|8866.3|8863.5|10
1644541470000|2022-02-11 01:04:30|8867.2|8864.4|8867.2|8864.4|8867.3|8864.5|8866.7|8863.9|10
1644541480000|2022-02-11 01:04:40|8866.7|8863.9|8867.3|8864.5|8867.3|8864.5|8866.7|8863.9|3
1644541490000|2022-02-11 01:04:50|8867.2|8864.4|8870.3|8867.5|8870.3|8867.5|8866.7|8863.9|24
1644541500000|2022-02-11 01:05:00|8870.2|8867.4|8866.3|8863.5|8872.2|8869.4|8866.3|8863.5|28
1644541510000|2022-02-11 01:05:10|8866.2|8863.4|8864.3|8861.5|8866.2|8863.4|8864.2|8861.4|21
1644541520000|2022-02-11 01:05:20|8864|8861.2|8864.3|8861.5|8866.4|8863.6|8864|8861.2|11
1644541530000|2022-02-11 01:05:30|8864.2|8861.4|8863.8|8861|8864.3|8861.5|8863.3|8860.5|6
1644541540000|2022-02-11 01:05:40|8863.7|8860.9|8863.3|8860.5|8864.2|8861.4|8863.2|8860.4|6
1644541550000|2022-02-11 01:05:50|8863.2|8860.4|8861.7|8858.9|8863.2|8860.4|8861.7|8858.9|14
1644541560000|2022-02-11 01:06:00|8861.5|8858.7|8863.2|8860.4|8863.3|8860.5|8860.7|8857.9|18
1644541570000|2022-02-11 01:06:10|8862.7|8859.9|8865.3|8862.5|8865.3|8862.5|8862.2|8859.4|7
1644541580000|2022-02-11 01:06:20|8866.7|8863.9|8865.2|8862.4|8866.7|8863.9|8865.2|8862.4|15
1644541590000|2022-02-11 01:06:30|8865.3|8862.5|8865.2|8862.4|8866.3|8863.5|8864.3|8861.5|8
1644541600000|2022-02-11 01:06:40|8865|8862.2|8866.3|8863.5|8866.3|8863.5|8864.2|8861.4|8
1644541610000|2022-02-11 01:06:50|8866.2|8863.4|8865.3|8862.5|8866.2|8863.4|8865.2|8862.4|1
1644541620000|2022-02-11 01:07:00|8865.5|8862.7|8867.8|8865|8868.4|8865.6|8865.5|8862.7|24
1644541630000|2022-02-11 01:07:10|8868.2|8865.4|8870.2|8867.4|8870.3|8867.5|8868.2|8865.4|4
1644541640000|2022-02-11 01:07:20|8870|8867.2|8869.3|8866.5|8870.3|8867.5|8869.2|8866.4|6
1644541650000|2022-02-11 01:07:30|8869.2|8866.4|8866.3|8863.5|8870.3|8867.5|8866.3|8863.5|14
1644541660000|2022-02-11 01:07:40|8866.2|8863.4|8865.2|8862.4|8866.2|8863.4|8865.2|8862.4|7
1644541670000|2022-02-11 01:07:50|8865.3|8862.5|8866.2|8863.4|8866.7|8863.9|8865.3|8862.5|7
1644541680000|2022-02-11 01:08:00|8865.8|8863|8863.8|8861|8865.8|8863|8863.3|8860.5|6
1644541690000|2022-02-11 01:08:10|8864.2|8861.4|8862.8|8860|8864.3|8861.5|8862.2|8859.4|30
1644541700000|2022-02-11 01:08:20|8863.3|8860.5|8863.3|8860.5|8863.3|8860.5|8863.3|8860.5|0
1644541710000|2022-02-11 01:08:30|8863.4|8860.6|8863.3|8860.5|8864.3|8861.5|8863.3|8860.5|10
1644541720000|2022-02-11 01:08:40|8862.9|8860.1|8863.2|8860.4|8863.2|8860.4|8861|8858.2|68
1644541730000|2022-02-11 01:08:50|8863|8860.2|8861.3|8858.5|8863.2|8860.4|8861.3|8858.5|11
1644541740000|2022-02-11 01:09:00|8861.7|8858.9|8860|8857.2|8861.7|8858.9|8860|8857.2|20
1644541750000|2022-02-11 01:09:10|8860.3|8857.5|8860|8857.2|8861.7|8858.9|8860|8857.2|23
1644541760000|2022-02-11 01:09:20|8859.8|8857|8855.5|8852.7|8859.8|8857|8855.5|8852.7|73
1644541770000|2022-02-11 01:09:30|8855.9|8853.1|8857.2|8854.4|8857.7|8854.9|8855.9|8853.1|24
1644541780000|2022-02-11 01:09:40|8857.3|8854.5|8858.2|8855.4|8858.3|8855.5|8857.3|8854.5|11
1644541790000|2022-02-11 01:09:50|8858|8855.2|8857|8854.2|8858|8855.2|8856|8853.2|11
1644541800000|2022-02-11 01:10:00|8856|8853.2|8857.5|8854.7|8858.1|8855.3|8855.1|8852.3|18
1644541810000|2022-02-11 01:10:10|8857.1|8854.3|8856.3|8853.5|8857.1|8854.3|8855.3|8852.5|11
1644541820000|2022-02-11 01:10:20|8856|8853.2|8855.6|8852.8|8856.3|8853.5|8855.6|8852.8|7
1644541830000|2022-02-11 01:10:30|8855.8|8853|8856.3|8853.5|8856.3|8853.5|8855.8|8853|15
1644541840000|2022-02-11 01:10:40|8856.1|8853.3|8856.3|8853.5|8856.3|8853.5|8856.1|8853.3|9
1644541850000|2022-02-11 01:10:50|8856.1|8853.3|8857.3|8854.5|8857.3|8854.5|8856|8853.2|8
1644541860000|2022-02-11 01:11:00|8857.1|8854.3|8855.3|8852.5|8857.3|8854.5|8855.1|8852.3|20
1644541870000|2022-02-11 01:11:10|8855.4|8852.6|8856.1|8853.3|8857.3|8854.5|8855.4|8852.6|6
1644541880000|2022-02-11 01:11:20|8856.3|8853.5|8859.1|8856.3|8859.1|8856.3|8856.3|8853.5|3
1644541890000|2022-02-11 01:11:30|8859.3|8856.5|8859.1|8856.3|8859.3|8856.5|8859|8856.2|11
1644541900000|2022-02-11 01:11:40|8859.3|8856.5|8860.3|8857.5|8860.3|8857.5|8859.3|8856.5|7
1644541910000|2022-02-11 01:11:50|8860.4|8857.6|8861.4|8858.6|8861.4|8858.6|8860.3|8857.5|4
1644541920000|2022-02-11 01:12:00|8861.5|8858.7|8862.8|8860|8862.8|8860|8861.3|8858.5|7
1644541930000|2022-02-11 01:12:10|8863.1|8860.3|8862.4|8859.6|8863.1|8860.3|8861.3|8858.5|6
1644541940000|2022-02-11 01:12:20|8862.3|8859.5|8862.3|8859.5|8862.3|8859.5|8861.3|8858.5|5
1644541950000|2022-02-11 01:12:30|8862.4|8859.6|8861.3|8858.5|8862.4|8859.6|8861.3|8858.5|12
1644541960000|2022-02-11 01:12:40|8861.4|8858.6|8861.3|8858.5|8862.3|8859.5|8861.3|8858.5|5
1644541970000|2022-02-11 01:12:50|8861.1|8858.3|8862.1|8859.3|8862.1|8859.3|8860.1|8857.3|9
1644541980000|2022-02-11 01:13:00|8861.3|8858.5|8859.8|8857|8861.8|8859|8859.8|8857|7
1644541990000|2022-02-11 01:13:10|8860.3|8857.5|8859.4|8856.6|8860.3|8857.5|8859.4|8856.6|2
1644542000000|2022-02-11 01:13:20|8859.3|8856.5|8857.1|8854.3|8859.3|8856.5|8857.1|8854.3|8
1644542010000|2022-02-11 01:13:30|8856.8|8854|8856.9|8854.1|8856.9|8854.1|8856.3|8853.5|2
1644542020000|2022-02-11 01:13:40|8857.3|8854.5|8857.4|8854.6|8857.4|8854.6|8857.3|8854.5|0
1644542030000|2022-02-11 01:13:50|8857.3|8854.5|8856.8|8854|8857.3|8854.5|8855.9|8853.1|5
1644542040000|2022-02-11 01:14:00|8857.3|8854.5|8857.1|8854.3|8858.8|8856|8857|8854.2|14
1644542050000|2022-02-11 01:14:10|8857.3|8854.5|8859.4|8856.6|8859.4|8856.6|8857.3|8854.5|14
1644542060000|2022-02-11 01:14:20|8860.3|8857.5|8861.3|8858.5|8861.4|8858.6|8860.3|8857.5|2
1644542070000|2022-02-11 01:14:30|8861.5|8858.7|8863.4|8860.6|8863.8|8861|8861.5|8858.7|9
1644542080000|2022-02-11 01:14:40|8863.3|8860.5|8864.3|8861.5|8864.4|8861.6|8863.1|8860.3|44
1644542090000|2022-02-11 01:14:50|8864.4|8861.6|8865.2|8862.4|8865.4|8862.6|8864.4|8861.6|6
1644542100000|2022-02-11 01:15:00|8865.4|8862.6|8868.2|8865.4|8868.2|8865.4|8863.2|8860.4|19
1644542110000|2022-02-11 01:15:10|8869.2|8866.4|8868.4|8865.6|8869.2|8866.4|8868.2|8865.4|13
1644542120000|2022-02-11 01:15:20|8868.2|8865.4|8869.1|8866.3|8869.2|8866.4|8868.2|8865.4|6
1644542130000|2022-02-11 01:15:30|8869.4|8866.6|8869.2|8866.4|8869.4|8866.6|8868.7|8865.9|8
1644542140000|2022-02-11 01:15:40|8869.4|8866.6|8871.2|8868.4|8871.9|8869.1|8869.4|8866.6|18
1644542150000|2022-02-11 01:15:50|8871|8868.2|8871.2|8868.4|8871.2|8868.4|8870.2|8867.4|10
1644542160000|2022-02-11 01:16:00|8871.4|8868.6|8872.5|8869.7|8873.5|8870.7|8871.2|8868.4|35
1644542170000|2022-02-11 01:16:10|8872.4|8869.6|8870.4|8867.6|8872.4|8869.6|8870.4|8867.6|8
1644542180000|2022-02-11 01:16:20|8870.2|8867.4|8871.5|8868.7|8871.5|8868.7|8870.2|8867.4|5
1644542190000|2022-02-11 01:16:30|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|8872.4|8869.6|3
1644542200000|2022-02-11 01:16:40|8872.9|8870.1|8873.5|8870.7|8873.5|8870.7|8872.9|8870.1|5
1644542210000|2022-02-11 01:16:50|8873.4|8870.6|8874.5|8871.7|8874.5|8871.7|8873.4|8870.6|5
1644542220000|2022-02-11 01:17:00|8874.4|8871.6|8874.4|8871.6|8874.5|8871.7|8873.2|8870.4|27
1644542230000|2022-02-11 01:17:10|8874.5|8871.7|8875.2|8872.4|8875.9|8873.1|8874.5|8871.7|10
1644542240000|2022-02-11 01:17:20|8875.4|8872.6|8875.2|8872.4|8875.4|8872.6|8875.2|8872.4|2
1644542250000|2022-02-11 01:17:30|8875|8872.2|8874.4|8871.6|8875|8872.2|8873.5|8870.7|7
1644542260000|2022-02-11 01:17:40|8874.2|8871.4|8874.5|8871.7|8874.5|8871.7|8874.2|8871.4|1
1644542270000|2022-02-11 01:17:50|8875.2|8872.4|8878.5|8875.7|8879.2|8876.4|8875.2|8872.4|37
1644542280000|2022-02-11 01:18:00|8878.2|8875.4|8873.4|8870.6|8878.4|8875.6|8873.4|8870.6|37
1644542290000|2022-02-11 01:18:10|8872.9|8870.1|8874.2|8871.4|8874.5|8871.7|8872.4|8869.6|10
1644542300000|2022-02-11 01:18:20|8874.1|8871.3|8871.4|8868.6|8874.1|8871.3|8870.5|8867.7|15
1644542310000|2022-02-11 01:18:30|8871.2|8868.4|8871.5|8868.7|8871.5|8868.7|8871.2|8868.4|2
1644542320000|2022-02-11 01:18:40|8871.2|8868.4|8870.4|8867.6|8871.2|8868.4|8870.2|8867.4|7
1644542330000|2022-02-11 01:18:50|8870.2|8867.4|8870.9|8868.1|8870.9|8868.1|8869.9|8867.1|15
1644542340000|2022-02-11 01:19:00|8871.2|8868.4|8870.4|8867.6|8871.4|8868.6|8869.9|8867.1|9
1644542350000|2022-02-11 01:19:10|8870.2|8867.4|8869.2|8866.4|8870.4|8867.6|8869|8866.2|2
1644542360000|2022-02-11 01:19:20|8868.2|8865.4|8869.9|8867.1|8869.9|8867.1|8868.2|8865.4|8
1644542370000|2022-02-11 01:19:30|8870|8867.2|8872.4|8869.6|8872.4|8869.6|8870|8867.2|3
1644542380000|2022-02-11 01:19:40|8872.5|8869.7|8871.7|8868.9|8873.5|8870.7|8871.7|8868.9|5
1644542390000|2022-02-11 01:19:50|8871.4|8868.6|8870.8|8868|8871.4|8868.6|8870.8|8868|1
1644542400000|2022-02-11 01:20:00|8870.7|8867.9|8868.3|8865.5|8870.7|8867.9|8868.3|8865.5|12
1644542410000|2022-02-11 01:20:10|8868.2|8865.4|8867.1|8864.3|8868.2|8865.4|8867.1|8864.3|29
1644542420000|2022-02-11 01:20:20|8867|8864.2|8864.2|8861.4|8867|8864.2|8862.8|8860|34
1644542430000|2022-02-11 01:20:30|8863.8|8861|8863.3|8860.5|8863.8|8861|8863.2|8860.4|6
1644542440000|2022-02-11 01:20:40|8863.8|8861|8863.3|8860.5|8863.8|8861|8862.8|8860|6
1644542450000|2022-02-11 01:20:50|8861.8|8859|8862.5|8859.7|8863.1|8860.3|8861.5|8858.7|34
1644542460000|2022-02-11 01:21:00|8862.6|8859.8|8862.5|8859.7|8863.1|8860.3|8862.5|8859.7|3
1644542470000|2022-02-11 01:21:10|8862.7|8859.9|8863.5|8860.7|8864|8861.2|8862.7|8859.9|13
1644542480000|2022-02-11 01:21:20|8862.5|8859.7|8862.7|8859.9|8862.7|8859.9|8862.5|8859.7|4
1644542490000|2022-02-11 01:21:30|8864.1|8861.3|8864.5|8861.7|8864.7|8861.9|8864.1|8861.3|3
1644542500000|2022-02-11 01:21:40|8864.1|8861.3|8862.6|8859.8|8864.1|8861.3|8862.5|8859.7|6
1644542510000|2022-02-11 01:21:50|8862.7|8859.9|8864.7|8861.9|8865.5|8862.7|8862.6|8859.8|24
1644542520000|2022-02-11 01:22:00|8864.6|8861.8|8862.7|8859.9|8864.6|8861.8|8861.7|8858.9|20
1644542530000|2022-02-11 01:22:10|8862.6|8859.8|8861.7|8858.9|8862.6|8859.8|8861.7|8858.9|1
1644542540000|2022-02-11 01:22:20|8861.6|8858.8|8860.7|8857.9|8861.6|8858.8|8860.1|8857.3|26
1644542550000|2022-02-11 01:22:30|8860.6|8857.8|8860.6|8857.8|8860.7|8857.9|8860.6|8857.8|4
1644542560000|2022-02-11 01:22:40|8860.2|8857.4|8860.7|8857.9|8860.7|8857.9|8860.2|8857.4|5
1644542570000|2022-02-11 01:22:50|8860.8|8858|8860.7|8857.9|8860.8|8858|8860.7|8857.9|2
1644542580000|2022-02-11 01:23:00|8860.2|8857.4|8860.2|8857.4|8860.7|8857.9|8860.1|8857.3|6
1644542590000|2022-02-11 01:23:10|8860.1|8857.3|8861.3|8858.5|8861.3|8858.5|8860.1|8857.3|8
1644542600000|2022-02-11 01:23:20|8862.2|8859.4|8861.7|8858.9|8862.7|8859.9|8861.7|8858.9|8
1644542610000|2022-02-11 01:23:30|8861.6|8858.8|8860.7|8857.9|8861.7|8858.9|8860.6|8857.8|7
1644542620000|2022-02-11 01:23:40|8860.6|8857.8|8861.7|8858.9|8861.7|8858.9|8860.2|8857.4|15
1644542630000|2022-02-11 01:23:50|8861.5|8858.7|8860.6|8857.8|8861.5|8858.7|8860.5|8857.7|16
1644542640000|2022-02-11 01:24:00|8860.1|8857.3|8860.6|8857.8|8860.7|8857.9|8860.1|8857.3|9
1644542650000|2022-02-11 01:24:10|8860.5|8857.7|8859.7|8856.9|8860.5|8857.7|8859.7|8856.9|3
1644542660000|2022-02-11 01:24:20|8859.5|8856.7|8859.7|8856.9|8859.7|8856.9|8859.1|8856.3|9
1644542670000|2022-02-11 01:24:30|8860.1|8857.3|8860.6|8857.8|8860.7|8857.9|8859.7|8856.9|1
1644542680000|2022-02-11 01:24:40|8860.7|8857.9|8860.1|8857.3|8860.7|8857.9|8860.1|8857.3|0
1644542690000|2022-02-11 01:24:50|8860.4|8857.6|8857.6|8854.8|8860.7|8857.9|8857.4|8854.6|27
1644542700000|2022-02-11 01:25:00|8857.4|8854.6|8856.7|8853.9|8857.6|8854.8|8856.4|8853.6|15
1644542710000|2022-02-11 01:25:10|8857.1|8854.3|8857.1|8854.3|8857.7|8854.9|8856.7|8853.9|8
1644542720000|2022-02-11 01:25:20|8856.7|8853.9|8856.1|8853.3|8856.7|8853.9|8855.1|8852.3|14
1644542730000|2022-02-11 01:25:30|8855.6|8852.8|8857.7|8854.9|8857.7|8854.9|8855.6|8852.8|11
1644542740000|2022-02-11 01:25:40|8858.1|8855.3|8858.1|8855.3|8858.6|8855.8|8858.1|8855.3|1
1644542750000|2022-02-11 01:25:50|8858.2|8855.4|8857.4|8854.6|8858.2|8855.4|8856.7|8853.9|7
1644542760000|2022-02-11 01:26:00|8857.6|8854.8|8856.7|8853.9|8857.6|8854.8|8856.2|8853.4|7
1644542770000|2022-02-11 01:26:10|8856.8|8854|8855.8|8853|8856.8|8854|8855.7|8852.9|4
1644542780000|2022-02-11 01:26:20|8855.7|8852.9|8855.1|8852.3|8855.7|8852.9|8855.1|8852.3|5
1644542790000|2022-02-11 01:26:30|8854.7|8851.9|8854.8|8852|8855.3|8852.5|8854.7|8851.9|18
1644542800000|2022-02-11 01:26:40|8854.9|8852.1|8854.3|8851.5|8855.3|8852.5|8853.7|8850.9|22
1644542810000|2022-02-11 01:26:50|8854.1|8851.3|8853.7|8850.9|8855.3|8852.5|8853.7|8850.9|18
1644542820000|2022-02-11 01:27:00|8853.4|8850.6|8854.7|8851.9|8855.2|8852.4|8852.7|8849.9|22
1644542830000|2022-02-11 01:27:10|8855.3|8852.5|8854.7|8851.9|8855.9|8853.1|8854.7|8851.9|22
1644542840000|2022-02-11 01:27:20|8854.1|8851.3|8853.7|8850.9|8854.1|8851.3|8853.7|8850.9|10
1644542850000|2022-02-11 01:27:30|8853.8|8851|8854.7|8851.9|8855.7|8852.9|8853.8|8851|23
1644542860000|2022-02-11 01:27:40|8854.2|8851.4|8855.3|8852.5|8855.3|8852.5|8854.2|8851.4|0
1644542870000|2022-02-11 01:27:50|8855.2|8852.4|8855.7|8852.9|8856.3|8853.5|8854.3|8850.9|18
1644542880000|2022-02-11 01:28:00|8855.9|8853.1|8856.7|8853.9|8858.7|8855.9|8855.9|8853.1|24
1644542890000|2022-02-11 01:28:10|8857.3|8854.5|8857.3|8854.5|8857.3|8854.5|8856.7|8853.9|8
1644542900000|2022-02-11 01:28:20|8856.8|8854|8858.8|8856|8858.9|8856.1|8856.8|8854|21
1644542910000|2022-02-11 01:28:30|8858.9|8856.1|8858.7|8855.9|8858.9|8856.1|8858.3|8855.5|3
1644542920000|2022-02-11 01:28:40|8857.3|8854.5|8856.4|8853.6|8857.4|8854.6|8855.9|8853.1|22
1644542930000|2022-02-11 01:28:50|8856.8|8854|8856.8|8854|8856.9|8854.1|8856.8|8854|3
1644542940000|2022-02-11 01:29:00|8857.3|8854.5|8858.8|8856|8858.8|8856|8857.3|8854.5|21
1644542950000|2022-02-11 01:29:10|8858.7|8855.9|8858.8|8856|8859.7|8856.9|8858.3|8855.5|16
1644542960000|2022-02-11 01:29:20|8858.7|8855.9|8858.3|8855.5|8858.8|8856|8858.3|8855.5|0
1644542970000|2022-02-11 01:29:30|8858.2|8855.4|8859.3|8856.5|8859.3|8856.5|8858.2|8855.4|2
1644542980000|2022-02-11 01:29:40|8858.7|8855.9|8857.8|8855|8859.3|8856.5|8857.7|8854.9|27
1644542990000|2022-02-11 01:29:50|8857.7|8854.9|8858.8|8856|8858.8|8856|8857.7|8854.9|2
1644543000000|2022-02-11 01:30:00|8859.3|8856.5|8856.8|8854|8859.8|8857|8855.7|8852.9|19
1644543010000|2022-02-11 01:30:10|8856.7|8853.9|8856.8|8854|8857.3|8854.5|8855.7|8852.9|5
1644543020000|2022-02-11 01:30:20|8856.7|8853.9|8856.8|8854|8857.3|8854.5|8856.7|8853.9|2
1644543030000|2022-02-11 01:30:30|8856.7|8853.9|8855.7|8852.9|8857.3|8854.5|8855.7|8852.9|6
1644543040000|2022-02-11 01:30:40|8854.7|8851.9|8856.3|8853.5|8856.3|8853.5|8854.7|8851.9|13
1644543050000|2022-02-11 01:30:50|8855.3|8852.5|8854.7|8851.9|8855.8|8853|8854.7|8851.9|7
1644543060000|2022-02-11 01:31:00|8854.8|8852|8852.8|8850|8855.2|8852.4|8852.4|8849.6|51
1644543070000|2022-02-11 01:31:10|8852.9|8850.1|8851.8|8849|8853.3|8850.5|8851.5|8848.7|17
1644543080000|2022-02-11 01:31:20|8851.7|8848.9|8845.8|8843|8851.9|8849.1|8845.7|8842.9|122
1644543090000|2022-02-11 01:31:30|8845.9|8843.1|8847.9|8845.1|8847.9|8845.1|8845.4|8842.6|44
1644543100000|2022-02-11 01:31:40|8848|8845.2|8849.5|8846.7|8849.5|8846.7|8848|8845.2|20
1644543110000|2022-02-11 01:31:50|8849.4|8846.6|8849.3|8846.5|8851|8848.2|8847.5|8844.7|27
1644543120000|2022-02-11 01:32:00|8848.9|8846.1|8846.3|8843.5|8849|8846.2|8846.3|8843.5|46
1644543130000|2022-02-11 01:32:10|8846.8|8844|8843.5|8840.7|8847.8|8845|8842.9|8840.1|57
1644543140000|2022-02-11 01:32:20|8843.3|8840.5|8842.8|8840|8844.9|8842.1|8842.7|8839.9|130
1644543150000|2022-02-11 01:32:30|8842.9|8840.1|8841.9|8839.1|8842.9|8840.1|8841.7|8838.9|63
1644543160000|2022-02-11 01:32:40|8841.3|8838.5|8841.7|8838.9|8841.9|8839.1|8841.3|8838.5|8
1644543170000|2022-02-11 01:32:50|8841.4|8838.6|8840.9|8838.1|8841.4|8838.6|8840.7|8837.9|35
1644543180000|2022-02-11 01:33:00|8841.7|8838.9|8847.7|8844.9|8847.9|8845.1|8841.2|8838.4|174
1644543190000|2022-02-11 01:33:10|8846.8|8844|8848.8|8846|8848.9|8846.1|8846.8|8844|44
1644543200000|2022-02-11 01:33:20|8848.9|8846.1|8849.9|8847.1|8850.2|8847.4|8848.8|8846|14
1644543210000|2022-02-11 01:33:30|8850.1|8847.3|8848.8|8846|8850.9|8848.1|8848.7|8845.9|29
1644543220000|2022-02-11 01:33:40|8848.9|8846.1|8849.3|8846.5|8850.4|8847.6|8848.9|8846.1|2
1644543230000|2022-02-11 01:33:50|8849.4|8846.6|8850.9|8848.1|8851.5|8848.7|8849.4|8846.6|28
1644543240000|2022-02-11 01:34:00|8850.8|8848|8852|8849.2|8852.9|8850.1|8850.8|8848|13
1644543250000|2022-02-11 01:34:10|8851.9|8849.1|8854.5|8851.7|8854.5|8851.7|8851.9|8849.1|21
1644543260000|2022-02-11 01:34:20|8855|8852.2|8856.3|8853.5|8856.3|8853.5|8854.9|8852.1|17
1644543270000|2022-02-11 01:34:30|8855.9|8853.1|8856.8|8854|8857.9|8855.1|8855.9|8853.1|25
1644543280000|2022-02-11 01:34:40|8856.9|8854.1|8852.8|8850|8856.9|8854.1|8852.3|8849.5|54
1644543290000|2022-02-11 01:34:50|8852.9|8850.1|8852.9|8850.1|8853.9|8851.1|8852.3|8849.5|16
1644543300000|2022-02-11 01:35:00|8852.6|8849.8|8851.6|8848.8|8854.3|8851.5|8851.6|8848.8|69
1644543310000|2022-02-11 01:35:10|8851.3|8848.5|8852.6|8849.8|8852.6|8849.8|8850.6|8847.8|9
1644543320000|2022-02-11 01:35:20|8852.8|8850|8851.6|8848.8|8852.8|8850|8850.8|8848|41
1644543330000|2022-02-11 01:35:30|8851.5|8848.7|8849.8|8847|8851.5|8848.7|8849.6|8846.8|5
1644543340000|2022-02-11 01:35:40|8849.6|8846.8|8850.3|8847.5|8850.6|8847.8|8849.6|8846.8|1
1644543350000|2022-02-11 01:35:50|8849.9|8847.1|8849.6|8846.8|8849.9|8847.1|8848.6|8845.8|24
1644543360000|2022-02-11 01:36:00|8850.9|8848.1|8854.9|8852.1|8854.9|8852.1|8850.9|8848.1|57
1644543370000|2022-02-11 01:36:10|8855.3|8852.5|8856.3|8853.5|8856.9|8854.1|8855.3|8852.5|9
1644543380000|2022-02-11 01:36:20|8855.9|8853.1|8858.3|8855.5|8858.9|8856.1|8855.9|8853.1|28
1644543390000|2022-02-11 01:36:30|8857.8|8855|8858.3|8855.5|8858.9|8856.1|8857.8|8855|17
1644543400000|2022-02-11 01:36:40|8858.4|8855.6|8859.8|8857|8860.8|8858|8858.4|8855.6|24
1644543410000|2022-02-11 01:36:50|8859.6|8856.8|8860.6|8857.8|8861.3|8858.5|8859.5|8856.7|24
1644543420000|2022-02-11 01:37:00|8861.9|8859.1|8862.6|8859.8|8863.6|8860.8|8861.5|8858.7|31
1644543430000|2022-02-11 01:37:10|8863.6|8860.8|8862.6|8859.8|8863.8|8861|8862.5|8859.7|25
1644543440000|2022-02-11 01:37:20|8863.6|8860.8|8865.5|8862.7|8865.6|8862.8|8863.6|8860.8|17
1644543450000|2022-02-11 01:37:30|8865.4|8862.6|8863.1|8860.3|8865.4|8862.6|8862.6|8859.8|47
1644543460000|2022-02-11 01:37:40|8863.6|8860.8|8863.3|8860.5|8865.8|8863|8863.3|8860.5|24
1644543470000|2022-02-11 01:37:50|8863.6|8860.8|8861.1|8858.3|8863.6|8860.8|8861|8858.2|17
1644543480000|2022-02-11 01:38:00|8861|8858.2|8862.6|8859.8|8862.8|8860|8859.8|8857|13
1644543490000|2022-02-11 01:38:10|8862.8|8860|8860.5|8857.7|8865.1|8862.3|8859.4|8856.6|79
1644543500000|2022-02-11 01:38:20|8860.4|8857.6|8858.4|8855.6|8860.5|8857.7|8858.4|8855.6|7
1644543510000|2022-02-11 01:38:30|8858|8855.2|8858.5|8855.7|8858.5|8855.7|8858|8855.2|3
1644543520000|2022-02-11 01:38:40|8858.6|8855.8|8860.4|8857.6|8860.4|8857.6|8858.6|8855.8|1
1644543530000|2022-02-11 01:38:50|8859.6|8856.8|8858.4|8855.6|8859.6|8856.8|8858.4|8855.6|4
1644543540000|2022-02-11 01:39:00|8858|8855.2|8858|8855.2|8858|8855.2|8858|8855.2|6
1644543560000|2022-02-11 01:39:20|8858.5|8855.7|8859.2|8856.4|8859.2|8856.4|8858.5|8855.7|4
1644543570000|2022-02-11 01:39:30|8858.6|8855.8|8857.6|8854.8|8858.6|8855.8|8857.6|8854.8|2
1644543580000|2022-02-11 01:39:40|8857.4|8854.6|8858.5|8855.7|8858.6|8855.8|8857.4|8854.6|2
1644543590000|2022-02-11 01:39:50|8858.6|8855.8|8858.6|8855.8|8858.6|8855.8|8858.6|8855.8|0
1644543600000|2022-02-11 01:40:00|8859|8856.2|8859.5|8856.7|8860.4|8857.6|8858.6|8855.8|8
1644543610000|2022-02-11 01:40:10|8859.6|8856.8|8859.4|8856.6|8859.6|8856.8|8859.4|8856.6|2
1644543620000|2022-02-11 01:40:20|8859|8856.2|8857.5|8854.7|8859|8856.2|8857.4|8854.6|6
1644543630000|2022-02-11 01:40:30|8857.9|8855.1|8857.2|8854.4|8857.9|8855.1|8856.6|8853.8|8
1644543640000|2022-02-11 01:40:40|8857.6|8854.8|8859.4|8856.6|8859.6|8856.8|8857.6|8854.8|3
1644543650000|2022-02-11 01:40:50|8859|8856.2|8857.5|8854.7|8859.6|8856.8|8857.5|8854.7|5
1644543660000|2022-02-11 01:41:00|8857.4|8854.6|8857.6|8854.8|8857.6|8854.8|8857.4|8854.6|5
1644543670000|2022-02-11 01:41:10|8858|8855.2|8857.6|8854.8|8858.1|8855.3|8857.5|8854.7|2
1644543680000|2022-02-11 01:41:20|8857.5|8854.7|8859.1|8856.3|8859.5|8856.7|8857.5|8854.7|1
1644543690000|2022-02-11 01:41:30|8859.6|8856.8|8861.6|8858.8|8861.6|8858.8|8859.5|8856.7|7
1644543700000|2022-02-11 01:41:40|8861.4|8858.6|8862.5|8859.7|8862.6|8859.8|8861.4|8858.6|4
1644543710000|2022-02-11 01:41:50|8862.4|8859.6|8861.5|8858.7|8862.4|8859.6|8861.5|8858.7|5
1644543720000|2022-02-11 01:42:00|8861.6|8858.8|8863.6|8860.8|8863.6|8860.8|8861.6|8858.8|4
1644543730000|2022-02-11 01:42:10|8864.2|8861.4|8864|8861.2|8865|8862.2|8864|8861.2|14
1644543740000|2022-02-11 01:42:20|8863.6|8860.8|8864.5|8861.7|8864.6|8861.8|8863.5|8860.7|5
1644543750000|2022-02-11 01:42:30|8864.6|8861.8|8864.5|8861.7|8865.4|8862.6|8864.3|8861.5|10
1644543760000|2022-02-11 01:42:40|8864.6|8861.8|8865.3|8862.5|8865.4|8862.6|8864.6|8861.8|1
1644543770000|2022-02-11 01:42:50|8865.4|8862.6|8864.3|8861.5|8865.4|8862.6|8864.3|8861.5|1
1644543780000|2022-02-11 01:43:00|8864.4|8861.6|8865|8862.2|8865|8862.2|8864.4|8861.6|2
1644543790000|2022-02-11 01:43:10|8865.4|8862.6|8863.4|8860.6|8865.4|8862.6|8863.4|8860.6|4
1644543800000|2022-02-11 01:43:20|8863.5|8860.7|8865.3|8862.5|8865.3|8862.5|8863.5|8860.7|1
1644543810000|2022-02-11 01:43:30|8865.4|8862.6|8865.4|8862.6|8866|8863.2|8865.4|8862.6|8
1644543820000|2022-02-11 01:43:40|8865.5|8862.7|8864.3|8861.5|8865.5|8862.7|8863.8|8861|15
1644543830000|2022-02-11 01:43:50|8863.8|8861|8863.9|8861.1|8864.4|8861.6|8863.8|8861|5
1644543840000|2022-02-11 01:44:00|8863.8|8861|8864.4|8861.6|8864.4|8861.6|8863.4|8860.6|2
1644543850000|2022-02-11 01:44:10|8864.5|8861.7|8861.3|8858.5|8864.5|8861.7|8861.3|8858.5|10
1644543860000|2022-02-11 01:44:20|8860.8|8858|8861.4|8858.6|8861.4|8858.6|8860.8|8858|0
1644543870000|2022-02-11 01:44:30|8861.3|8858.5|8859.4|8856.6|8861.3|8858.5|8859.4|8856.6|17
1644543880000|2022-02-11 01:44:40|8859|8856.2|8857.4|8854.6|8859|8856.2|8857.4|8854.6|4
1644543890000|2022-02-11 01:44:50|8857.9|8855.1|8856.3|8853.5|8857.9|8855.1|8856.3|8853.5|10
1644543900000|2022-02-11 01:45:00|8855.4|8852.6|8855.5|8852.7|8856.4|8853.6|8855.4|8852.6|6
1644543910000|2022-02-11 01:45:10|8855.4|8852.6|8855.4|8852.6|8855.5|8852.7|8855.4|8852.6|5
1644543920000|2022-02-11 01:45:20|8855.5|8852.7|8854.4|8851.6|8855.5|8852.7|8854.4|8851.6|5
1644543930000|2022-02-11 01:45:30|8854.5|8851.7|8854.8|8852|8855.4|8852.6|8854.4|8851.6|1
1644543940000|2022-02-11 01:45:40|8854.4|8851.6|8854.4|8851.6|8854.4|8851.6|8853.8|8851|6
1644543950000|2022-02-11 01:45:50|8854.3|8851.5|8853.4|8850.6|8854.3|8851.5|8852.8|8850|12
1644543960000|2022-02-11 01:46:00|8853.9|8851.1|8852.4|8849.6|8854.4|8851.6|8852.4|8849.6|3
1644543970000|2022-02-11 01:46:10|8852.3|8849.5|8851.4|8848.6|8852.3|8849.5|8850.8|8848|13
1644543980000|2022-02-11 01:46:20|8851.3|8848.5|8850.4|8847.6|8851.4|8848.6|8850.4|8847.6|6
1644543990000|2022-02-11 01:46:30|8850.1|8847.3|8849.4|8846.6|8850.4|8847.6|8848.9|8846.1|20
1644544000000|2022-02-11 01:46:40|8849.3|8846.5|8849.4|8846.6|8849.8|8847|8848.8|8846|3
1644544010000|2022-02-11 01:46:50|8848.9|8846.1|8848.4|8845.6|8848.9|8846.1|8848.4|8845.6|3
1644544020000|2022-02-11 01:47:00|8848.5|8845.7|8846.8|8844|8848.5|8845.7|8846.8|8844|10
1644544030000|2022-02-11 01:47:10|8846.4|8843.6|8846.4|8843.6|8846.4|8843.6|8845.9|8843.1|7
1644544040000|2022-02-11 01:47:20|8846.5|8843.7|8847|8844.2|8847.4|8844.6|8846.4|8843.6|8
1644544050000|2022-02-11 01:47:30|8846.4|8843.6|8846.5|8843.7|8847.4|8844.6|8846.4|8843.6|17
1644544060000|2022-02-11 01:47:40|8846.4|8843.6|8846.4|8843.6|8847|8844.2|8846.4|8843.6|3
1644544070000|2022-02-11 01:47:50|8846.3|8843.5|8847.5|8844.7|8847.5|8844.7|8845.4|8842.6|18
1644544080000|2022-02-11 01:48:00|8847.4|8844.6|8847.4|8844.6|8847.5|8844.7|8846.4|8843.6|7
1644544090000|2022-02-11 01:48:10|8848.4|8845.6|8848.3|8845.5|8848.4|8845.6|8848.3|8845.5|7
1644544100000|2022-02-11 01:48:20|8848.4|8845.6|8845.5|8842.7|8848.4|8845.6|8845.4|8842.6|21
1644544110000|2022-02-11 01:48:30|8846|8843.2|8846.4|8843.6|8847.4|8844.6|8846|8843.2|12
1644544120000|2022-02-11 01:48:40|8846.5|8843.7|8847.6|8844.8|8848.6|8845.8|8846.5|8843.7|22
1644544130000|2022-02-11 01:48:50|8847.5|8844.7|8846.6|8843.8|8847.5|8844.7|8846.1|8843.3|6
1644544140000|2022-02-11 01:49:00|8846.7|8843.9|8848.4|8845.6|8848.5|8845.7|8846.7|8843.9|3
1644544150000|2022-02-11 01:49:10|8848.5|8845.7|8849.6|8846.8|8849.6|8846.8|8848.5|8845.7|8
1644544160000|2022-02-11 01:49:20|8849.5|8846.7|8850.1|8847.3|8850.1|8847.3|8849.4|8846.6|15
1644544170000|2022-02-11 01:49:30|8850|8847.2|8850.6|8847.8|8850.6|8847.8|8850|8847.2|2
1644544180000|2022-02-11 01:49:40|8850.5|8847.7|8847.4|8844.6|8850.5|8847.7|8847.4|8844.6|15
1644544190000|2022-02-11 01:49:50|8846.6|8843.8|8846.6|8843.8|8847.1|8844.3|8846.5|8843.7|11
1644544200000|2022-02-11 01:50:00|8846.5|8843.7|8846.6|8843.8|8846.6|8843.8|8845.6|8842.8|5
1644544210000|2022-02-11 01:50:10|8846.7|8843.9|8847.4|8844.6|8847.7|8844.9|8846.7|8843.9|6
1644544220000|2022-02-11 01:50:20|8846.4|8843.6|8845.6|8842.8|8846.6|8843.8|8845.6|8842.8|20
1644544230000|2022-02-11 01:50:30|8845.5|8842.7|8845.5|8842.7|8846.1|8843.3|8844.5|8841.7|24
1644544240000|2022-02-11 01:50:40|8845.4|8842.6|8844.7|8841.9|8845.6|8842.8|8844.6|8841.8|5
1644544250000|2022-02-11 01:50:50|8844.8|8842|8844.6|8841.8|8845.2|8842.4|8844.6|8841.8|4
1644544260000|2022-02-11 01:51:00|8844.5|8841.7|8846.6|8843.8|8846.6|8843.8|8844.5|8841.7|10
1644544270000|2022-02-11 01:51:10|8847.2|8844.4|8847.6|8844.8|8847.6|8844.8|8847.2|8844.4|3
1644544280000|2022-02-11 01:51:20|8847.1|8844.3|8846.5|8843.7|8847.1|8844.3|8846.5|8843.7|3
1644544290000|2022-02-11 01:51:30|8846.6|8843.8|8848.6|8845.8|8849|8846.2|8846.6|8843.8|6
1644544300000|2022-02-11 01:51:40|8848.7|8845.9|8849.6|8846.8|8849.6|8846.8|8848.7|8845.9|3
1644544310000|2022-02-11 01:51:50|8849.1|8846.3|8848.7|8845.9|8849.6|8846.8|8848.6|8845.8|3
1644544320000|2022-02-11 01:52:00|8848.6|8845.8|8846.6|8843.8|8849.6|8846.8|8846.6|8843.8|16
1644544330000|2022-02-11 01:52:10|8846.5|8843.7|8846.6|8843.8|8846.6|8843.8|8846.5|8843.7|1
1644544340000|2022-02-11 01:52:20|8846.4|8843.6|8846.7|8843.9|8847.2|8844.4|8845.6|8842.8|5
1644544350000|2022-02-11 01:52:30|8846.8|8844|8848.5|8845.7|8848.6|8845.8|8846.8|8844|2
1644544360000|2022-02-11 01:52:40|8848|8845.2|8849.7|8846.9|8849.7|8846.9|8847.6|8844.8|4
1644544370000|2022-02-11 01:52:50|8850.2|8847.4|8848.6|8845.8|8850.2|8847.4|8848.6|8845.8|3
1644544380000|2022-02-11 01:53:00|8848.7|8845.9|8852.8|8850|8854.2|8851.4|8848.7|8845.9|47
1644544390000|2022-02-11 01:53:10|8852.7|8849.9|8852.8|8850|8852.8|8850|8851.8|8849|7
1644544400000|2022-02-11 01:53:20|8852.7|8849.9|8852.2|8849.4|8852.8|8850|8851.6|8848.8|10
1644544410000|2022-02-11 01:53:30|8852.4|8849.6|8852.6|8849.8|8852.8|8850|8852.4|8849.6|14
1644544420000|2022-02-11 01:53:40|8852.7|8849.9|8855.6|8852.8|8855.7|8852.9|8852.7|8849.9|14
1644544430000|2022-02-11 01:53:50|8855.1|8852.3|8853.6|8850.8|8855.4|8852.6|8853.6|8850.8|18
1644544440000|2022-02-11 01:54:00|8853.8|8851|8855.2|8852.4|8855.2|8852.4|8853.8|8851|11
1644544450000|2022-02-11 01:54:10|8855.8|8853|8854.2|8851.4|8855.8|8853|8854.2|8851.4|6
1644544460000|2022-02-11 01:54:20|8854.7|8851.9|8851.8|8849|8854.8|8852|8851.7|8848.9|28
1644544470000|2022-02-11 01:54:30|8851.7|8848.9|8850.8|8848|8851.7|8848.9|8850.6|8847.8|13
1644544480000|2022-02-11 01:54:40|8850.9|8848.1|8850.7|8847.9|8850.9|8848.1|8850.7|8847.9|0
1644544490000|2022-02-11 01:54:50|8850.8|8848|8851.8|8849|8851.8|8849|8850.7|8847.9|5
1644544500000|2022-02-11 01:55:00|8852.8|8850|8852.8|8850|8852.8|8850|8852.7|8849.9|2
1644544510000|2022-02-11 01:55:10|8853.3|8850.5|8857.7|8854.9|8861.3|8856.1|8853.3|8850.5|28
1644544520000|2022-02-11 01:55:20|8857.2|8854.4|8857.8|8855|8857.8|8855|8856.8|8854|3
1644544530000|2022-02-11 01:55:30|8857.7|8854.9|8857.8|8855|8858.8|8856|8857.3|8854.5|17
1644544540000|2022-02-11 01:55:40|8857.7|8854.9|8858.9|8856.1|8858.9|8856.1|8857.3|8854.5|12
1644544550000|2022-02-11 01:55:50|8858.8|8856|8858.8|8856|8859.4|8856.6|8858.3|8855.5|6
1644544560000|2022-02-11 01:56:00|8859.4|8856.6|8858.9|8856.1|8859.4|8856.6|8858.8|8856|4
1644544570000|2022-02-11 01:56:10|8858.8|8856|8857.8|8855|8858.9|8856.1|8857.4|8854.6|10
1644544580000|2022-02-11 01:56:20|8857.9|8855.1|8857.8|8855|8857.9|8855.1|8857.8|8855|2
1644544590000|2022-02-11 01:56:30|8857.9|8855.1|8857.8|8855|8858.4|8855.6|8857.8|8855|6
1644544600000|2022-02-11 01:56:40|8856.9|8854.1|8854.7|8851.9|8857.3|8854.5|8854.2|8851.4|32
1644544610000|2022-02-11 01:56:50|8854.6|8851.8|8857.8|8855|8857.8|8855|8854.6|8851.8|40
1644544620000|2022-02-11 01:57:00|8857.9|8855.1|8857.7|8854.9|8858|8855.2|8857.7|8854.9|5
1644544630000|2022-02-11 01:57:10|8857.8|8855|8856.3|8853.5|8857.8|8855|8856.3|8853.5|10
1644544640000|2022-02-11 01:57:20|8855.9|8853.1|8855.6|8852.8|8857.2|8854.4|8854.7|8851.9|11
1644544650000|2022-02-11 01:57:30|8855.7|8852.9|8854.7|8851.9|8855.7|8852.9|8854.7|8851.9|5
1644544660000|2022-02-11 01:57:40|8855.1|8852.3|8855.7|8852.9|8856.2|8853.4|8854.6|8851.8|7
1644544670000|2022-02-11 01:57:50|8855.8|8853|8856.6|8853.8|8856.6|8853.8|8855.8|8853|1
1644544680000|2022-02-11 01:58:00|8856.7|8853.9|8852.5|8849.7|8857.7|8854.9|8852.5|8849.7|22
1644544690000|2022-02-11 01:58:10|8852.6|8849.8|8852.6|8849.8|8853.6|8850.8|8852.6|8849.8|8
1644544700000|2022-02-11 01:58:20|8852.5|8849.7|8852.6|8849.8|8852.6|8849.8|8852.1|8849.3|11
1644544710000|2022-02-11 01:58:30|8852.5|8849.7|8853.6|8850.8|8853.6|8850.8|8850.6|8847.8|26
1644544720000|2022-02-11 01:58:40|8853.5|8850.7|8852.7|8849.9|8853.5|8850.7|8852.6|8849.8|0
1644544730000|2022-02-11 01:58:50|8852.6|8849.8|8851.2|8848.4|8852.6|8849.8|8851.2|8848.4|2
1644544740000|2022-02-11 01:59:00|8851.6|8848.8|8852.7|8849.9|8852.7|8849.9|8851.6|8848.8|9
1644544760000|2022-02-11 01:59:20|8853.1|8850.3|8852.7|8849.9|8853.1|8850.3|8852.6|8849.8|1
1644544770000|2022-02-11 01:59:30|8852.6|8849.8|8852.6|8849.8|8852.6|8849.8|8852.6|8849.8|0
1644544780000|2022-02-11 01:59:40|8852.7|8849.9|8853.6|8850.8|8853.6|8850.8|8852.7|8849.9|1
1644544790000|2022-02-11 01:59:50|8853.5|8850.7|8853.5|8850.7|8853.6|8850.8|8852.5|8849.7|4
1644544800000|2022-02-11 02:00:00|8853.1|8850.3|8852.1|8849.3|8853.5|8850.7|8852|8849.2|3
1644544810000|2022-02-11 02:00:10|8852|8849.2|8854.7|8851.9|8854.7|8851.9|8851.6|8848.8|8
1644544820000|2022-02-11 02:00:20|8855.1|8852.3|8856.6|8853.8|8856.6|8853.8|8855.1|8852.3|5
1644544830000|2022-02-11 02:00:30|8856.7|8853.9|8858.2|8855.4|8858.2|8855.4|8856.7|8853.9|2
1644544840000|2022-02-11 02:00:40|8858.1|8855.3|8858.6|8855.8|8858.6|8855.8|8857.7|8854.9|0
1644544850000|2022-02-11 02:00:50|8858.4|8855.6|8859.6|8856.8|8859.6|8856.8|8858.4|8855.6|6
1644544860000|2022-02-11 02:01:00|8859.4|8856.6|8855.6|8852.8|8859.4|8856.6|8855.6|8852.8|26
1644544870000|2022-02-11 02:01:10|8855.4|8852.6|8854.6|8851.8|8856.1|8853.3|8854.6|8851.8|5
1644544880000|2022-02-11 02:01:20|8854.1|8851.3|8853.6|8850.8|8854.1|8851.3|8853.6|8850.8|6
1644544890000|2022-02-11 02:01:30|8854.3|8851.5|8856.6|8853.8|8856.9|8854.1|8854.3|8851.5|14
1644544900000|2022-02-11 02:01:40|8856.8|8854|8858.4|8855.6|8858.4|8855.6|8856.8|8854|8
1644544910000|2022-02-11 02:01:50|8858.1|8855.3|8857.4|8854.6|8858.1|8855.3|8857.4|8854.6|2
1644544920000|2022-02-11 02:02:00|8857.3|8854.5|8857.6|8854.8|8857.6|8854.8|8854.6|8851.8|7
1644544930000|2022-02-11 02:02:10|8857.7|8854.9|8855.1|8852.3|8858.6|8855.8|8855.1|8852.3|22
1644544940000|2022-02-11 02:02:20|8855.4|8852.6|8857.6|8854.8|8857.9|8855.1|8855.4|8852.6|8
1644544950000|2022-02-11 02:02:30|8857.4|8854.6|8858.9|8856.1|8858.9|8856.1|8857.4|8854.6|7
1644544960000|2022-02-11 02:02:40|8859.3|8856.5|8858.3|8855.5|8859.3|8856.5|8858.1|8855.3|6
1644544970000|2022-02-11 02:02:50|8858.4|8855.6|8858.3|8855.5|8858.4|8855.6|8858.3|8855.5|0
1644544980000|2022-02-11 02:03:00|8858.2|8855.4|8857.3|8854.5|8858.2|8855.4|8857.2|8854.4|7
1644544990000|2022-02-11 02:03:10|8857.4|8854.6|8855.3|8852.5|8857.4|8854.6|8855.3|8852.5|10
1644545000000|2022-02-11 02:03:20|8855.4|8852.6|8858.8|8856|8858.8|8856|8855.4|8852.6|14
1644545010000|2022-02-11 02:03:30|8859.2|8856.4|8857.3|8854.5|8859.3|8856.5|8857.2|8854.4|7
1644545020000|2022-02-11 02:03:40|8857.2|8854.4|8856.2|8853.4|8857.2|8854.4|8855.3|8852.5|14
1644545030000|2022-02-11 02:03:50|8856.3|8853.5|8856.3|8853.5|8856.3|8853.5|8856.2|8853.4|1
1644545040000|2022-02-11 02:04:00|8856.6|8853.8|8857.3|8854.5|8858.3|8855.5|8856.6|8853.8|3
1644545050000|2022-02-11 02:04:10|8857.2|8854.4|8857.2|8854.4|8857.3|8854.5|8857.2|8854.4|0
1644545060000|2022-02-11 02:04:20|8857.3|8854.5|8857.2|8854.4|8857.3|8854.5|8857.2|8854.4|1
1644545070000|2022-02-11 02:04:30|8857.3|8854.5|8855.2|8852.4|8857.3|8854.5|8855.2|8852.4|4
1644545080000|2022-02-11 02:04:40|8855.3|8852.5|8854.3|8851.5|8855.3|8852.5|8854.3|8851.5|2
1644545090000|2022-02-11 02:04:50|8853.8|8851|8853.3|8850.5|8854.2|8851.4|8853.2|8850.4|4
1644545100000|2022-02-11 02:05:00|8853.2|8850.4|8852.3|8849.5|8853.2|8850.4|8851.3|8848.5|9
1644545110000|2022-02-11 02:05:10|8852.2|8849.4|8851.7|8848.9|8852.2|8849.4|8851.2|8848.4|2
1644545120000|2022-02-11 02:05:20|8851.2|8848.4|8850.3|8847.5|8851.2|8848.4|8850.2|8847.4|8
1644545130000|2022-02-11 02:05:30|8850.2|8847.4|8852.3|8849.5|8852.8|8850|8850.2|8847.4|16
1644545140000|2022-02-11 02:05:40|8852.2|8849.4|8850.2|8847.4|8852.2|8849.4|8850.2|8847.4|7
1644545150000|2022-02-11 02:05:50|8850.3|8847.5|8850.2|8847.4|8850.3|8847.5|8849.3|8846.5|6
1644545160000|2022-02-11 02:06:00|8850.1|8847.3|8849.2|8846.4|8850.3|8847.5|8849.2|8846.4|8
1644545170000|2022-02-11 02:06:10|8849.3|8846.5|8850.3|8847.5|8850.3|8847.5|8849.3|8846.5|8
1644545180000|2022-02-11 02:06:20|8850.2|8847.4|8850.3|8847.5|8850.3|8847.5|8849.8|8847|3
1644545190000|2022-02-11 02:06:30|8850.4|8847.6|8851.3|8848.5|8851.3|8848.5|8850.4|8847.6|4
1644545200000|2022-02-11 02:06:40|8851.2|8848.4|8850.3|8847.5|8851.2|8848.4|8850.3|8847.5|3
1644545210000|2022-02-11 02:06:50|8849.7|8846.9|8850.2|8847.4|8850.2|8847.4|8849.7|8846.9|2
1644545220000|2022-02-11 02:07:00|8850.3|8847.5|8850.3|8847.5|8850.3|8847.5|8850.2|8847.4|2
1644545230000|2022-02-11 02:07:10|8850.4|8847.6|8851.2|8848.4|8852.3|8849.5|8850.4|8847.6|3
1644545240000|2022-02-11 02:07:20|8851.3|8848.5|8850.3|8847.5|8851.4|8848.6|8850.3|8847.5|0
1644545250000|2022-02-11 02:07:30|8850.5|8847.7|8854.2|8851.4|8854.2|8851.4|8850.5|8847.7|19
1644545260000|2022-02-11 02:07:40|8854.3|8851.5|8853.3|8850.5|8854.3|8851.5|8853.3|8850.5|2
1644545270000|2022-02-11 02:07:50|8854.1|8851.3|8854.2|8851.4|8854.7|8851.9|8853.2|8850.4|12
1644545280000|2022-02-11 02:08:00|8854.3|8851.5|8854.2|8851.4|8854.3|8851.5|8854.2|8851.4|5
1644545290000|2022-02-11 02:08:10|8854.1|8851.3|8853.2|8850.4|8854.1|8851.3|8852.3|8849.5|16
1644545300000|2022-02-11 02:08:20|8853.1|8850.3|8852.3|8849.5|8853.1|8850.3|8852.2|8849.4|2
1644545310000|2022-02-11 02:08:30|8852.5|8849.7|8854.2|8851.4|8854.6|8851.8|8852.5|8849.7|17
1644545320000|2022-02-11 02:08:40|8854.1|8851.3|8853.6|8850.8|8854.1|8851.3|8853.1|8850.3|0
1644545330000|2022-02-11 02:08:50|8853.7|8850.9|8853.7|8850.9|8853.7|8850.9|8853.6|8850.8|0
1644545340000|2022-02-11 02:09:00|8853.6|8850.8|8852.6|8849.8|8853.7|8850.9|8852.6|8849.8|3
1644545350000|2022-02-11 02:09:10|8852.7|8849.9|8854.1|8851.3|8854.2|8851.4|8852.7|8849.9|6
1644545360000|2022-02-11 02:09:20|8854.7|8851.9|8855|8852.2|8855.1|8852.3|8854.7|8851.9|8
1644545370000|2022-02-11 02:09:30|8855.1|8852.3|8855.1|8852.3|8855.2|8852.4|8855|8852.2|5
1644545390000|2022-02-11 02:09:50|8855|8852.2|8854.1|8851.3|8855|8852.2|8854.1|8851.3|0
1644545400000|2022-02-11 02:10:00|||||||||2
1644545410000|2022-02-11 02:10:10|8854|8851.2|8851.1|8848.3|8854|8851.2|8851.1|8848.3|2
1644545420000|2022-02-11 02:10:20|8850.6|8847.8|8849.1|8846.3|8850.6|8847.8|8849|8846.2|49
1644545430000|2022-02-11 02:10:30|8850.1|8847.3|8850.1|8847.3|8850.1|8847.3|8850.1|8847.3|3
1644545440000|2022-02-11 02:10:40|8850.2|8847.4|8851|8848.2|8851.1|8848.3|8850.2|8847.4|15
1644545450000|2022-02-11 02:10:50|8851.1|8848.3|8852.1|8849.3|8852.1|8849.3|8851.1|8848.3|1
1644545460000|2022-02-11 02:11:00|8852.2|8849.4|8852.1|8849.3|8853.2|8850.4|8852|8849.2|6
1644545470000|2022-02-11 02:11:10|8852|8849.2|8850.1|8847.3|8852|8849.2|8850.1|8847.3|5
1644545480000|2022-02-11 02:11:20|||||||||4
1644545490000|2022-02-11 02:11:30|8850|8847.2|8849.1|8846.3|8850|8847.2|8849.1|8846.3|8
1644545500000|2022-02-11 02:11:40|||||||||1
1644545510000|2022-02-11 02:11:50|8849.2|8846.4|8851.1|8848.3|8851.1|8848.3|8849.2|8846.4|3
1644545520000|2022-02-11 02:12:00|8851.2|8848.4|8853.1|8850.3|8853.2|8850.4|8851|8848.2|8
1644545530000|2022-02-11 02:12:10|8853.2|8850.4|8853.6|8850.8|8853.6|8850.8|8853|8850.2|1
1644545540000|2022-02-11 02:12:20|8854.1|8851.3|8854.1|8851.3|8854.6|8851.8|8854.1|8851.3|3
1644545550000|2022-02-11 02:12:30|8854.2|8851.4|8854|8851.2|8855|8852.2|8854|8851.2|3
1644545560000|2022-02-11 02:12:40|8854.1|8851.3|8854.1|8851.3|8854.2|8851.4|8854.1|8851.3|3
1644545570000|2022-02-11 02:12:50|8855.1|8852.3|8855.1|8852.3|8855.1|8852.3|8855|8852.2|2
1644545580000|2022-02-11 02:13:00|8854.6|8851.8|8854.1|8851.3|8855.1|8852.3|8854.1|8851.3|5
1644545590000|2022-02-11 02:13:10|8854.2|8851.4|8854.2|8851.4|8855.1|8852.3|8854.1|8851.3|2
1644545600000|2022-02-11 02:13:20|8854.1|8851.3|8854.2|8851.4|8854.2|8851.4|8854.1|8851.3|1
1644545610000|2022-02-11 02:13:30|8854.1|8851.3|8854.2|8851.4|8854.2|8851.4|8854.1|8851.3|1
1644545620000|2022-02-11 02:13:40|8854.3|8851.5|8855.7|8852.9|8855.7|8852.9|8854.3|8851.5|7
1644545630000|2022-02-11 02:13:50|8855.9|8853.1|8856.2|8853.4|8856.3|8853.5|8855.9|8853.1|10
1644545640000|2022-02-11 02:14:00|8856.3|8853.5|8854.2|8851.4|8856.3|8853.5|8854.1|8851.3|27
1644545650000|2022-02-11 02:14:10|8854.3|8851.5|8854.6|8851.8|8854.7|8851.9|8854.1|8851.3|2
1644545660000|2022-02-11 02:14:20|8854.7|8851.9|8855.1|8852.3|8855.1|8852.3|8854.7|8851.9|0
1644545670000|2022-02-11 02:14:30|8854.9|8852.1|8854.1|8851.3|8854.9|8852.1|8852.7|8849.9|6
1644545680000|2022-02-11 02:14:40|||||||||1
1644545690000|2022-02-11 02:14:50|8854.2|8851.4|8855.1|8852.3|8855.1|8852.3|8853.6|8850.8|21
1644545700000|2022-02-11 02:15:00|8854.9|8852.1|8852.1|8849.3|8854.9|8852.1|8852.1|8849.3|20
1644545710000|2022-02-11 02:15:10|8852.9|8850.1|8854.6|8851.8|8854.6|8851.8|8852.9|8850.1|3
1644545720000|2022-02-11 02:15:20|8854.1|8851.3|8856.1|8853.3|8856.1|8853.3|8854.1|8851.3|6
1644545730000|2022-02-11 02:15:30|8855.9|8853.1|8855.9|8853.1|8856.1|8853.3|8854.1|8851.3|2
1644545740000|2022-02-11 02:15:40|8855.6|8852.8|8857.1|8854.3|8857.1|8854.3|8855.6|8852.8|3
1644545750000|2022-02-11 02:15:50|8857.2|8854.4|8856.1|8853.3|8857.7|8854.9|8856.1|8853.3|2
1644545760000|2022-02-11 02:16:00|8855.6|8852.8|8856.1|8853.3|8857.1|8854.3|8855.6|8852.8|3
1644545770000|2022-02-11 02:16:10|8856.2|8853.4|8856.1|8853.3|8856.3|8853.5|8855.9|8853.1|5
1644545780000|2022-02-11 02:16:20|8855.9|8853.1|8856.1|8853.3|8856.1|8853.3|8855.1|8852.3|1
1644545800000|2022-02-11 02:16:40|8856.2|8853.4|8856.1|8853.3|8856.7|8853.9|8856.1|8853.3|7
1644545820000|2022-02-11 02:17:00|8856.3|8853.5|8857.1|8854.3|8857.1|8854.3|8856.2|8853.4|3
1644545830000|2022-02-11 02:17:10|8856.9|8854.1|8856.9|8854.1|8856.9|8854.1|8856.9|8854.1|0
1644545840000|2022-02-11 02:17:20|8857.1|8854.3|8856.9|8854.1|8857.1|8854.3|8856.9|8854.1|1
1644545850000|2022-02-11 02:17:30|8857.1|8854.3|8857.1|8854.3|8857.1|8854.3|8856.4|8853.6|4
1644545860000|2022-02-11 02:17:40|8857.2|8854.4|8858.3|8855.5|8860.2|8857.4|8857.2|8854.4|38
1644545870000|2022-02-11 02:17:50|8859.2|8856.4|8857.8|8855|8859.2|8856.4|8857.3|8854.5|5
1644545880000|2022-02-11 02:18:00|8857.3|8854.5|8857.8|8855|8858.2|8855.4|8857.3|8854.5|2
1644545890000|2022-02-11 02:18:10|8857.7|8854.9|8857.3|8854.5|8858.2|8855.4|8857.3|8854.5|1
1644545900000|2022-02-11 02:18:20|8857.4|8854.6|8857.2|8854.4|8858.2|8855.4|8857.2|8854.4|0
1644545910000|2022-02-11 02:18:30|8856.7|8853.9|8856.7|8853.9|8856.7|8853.9|8856.3|8853.5|2
1644545920000|2022-02-11 02:18:40|8857|8854.2|8857.2|8854.4|8857.3|8854.5|8856.7|8853.9|3
1644545930000|2022-02-11 02:18:50|8856.7|8853.9|8857.2|8854.4|8857.2|8854.4|8856.7|8853.9|0
1644545940000|2022-02-11 02:19:00|8856.7|8853.9|8856.7|8853.9|8856.7|8853.9|8856.7|8853.9|0
1644545950000|2022-02-11 02:19:10|8856.3|8853.5|8855.3|8852.5|8856.3|8853.5|8855.3|8852.5|6
1644545960000|2022-02-11 02:19:20|8855.2|8852.4|8856.4|8853.6|8856.4|8853.6|8854.9|8852.1|23
1644545970000|2022-02-11 02:19:30|8856.3|8853.5|8855.9|8853.1|8856.3|8853.5|8855.8|8853|0
1644545980000|2022-02-11 02:19:40|8856.3|8853.5|8855.9|8853.1|8856.3|8853.5|8854.9|8852.1|5
1644545990000|2022-02-11 02:19:50|8855.8|8853|8857.2|8854.4|8857.9|8855.1|8855.8|8853|8
1644546000000|2022-02-11 02:20:00|8857.3|8854.5|8856.2|8853.4|8857.3|8854.5|8855.8|8853|4
1644546010000|2022-02-11 02:20:10|8855.8|8853|8856.2|8853.4|8856.3|8853.5|8855.8|8853|2
1644546020000|2022-02-11 02:20:20|8856.3|8853.5|8855.8|8853|8856.3|8853.5|8855.3|8852.5|2
1644546030000|2022-02-11 02:20:30|8855.9|8853.1|8856.4|8853.6|8857.3|8854.5|8855.9|8853.1|1
1644546040000|2022-02-11 02:20:40|8856.8|8854|8857.3|8854.5|8857.8|8855|8856.3|8853.5|0
1644546050000|2022-02-11 02:20:50|8857.8|8855|8857.8|8855|8857.9|8855.1|8857.3|8854.5|4
1644546060000|2022-02-11 02:21:00|8857.9|8855.1|8858.3|8855.5|8858.3|8855.5|8857.9|8855.1|1
1644546070000|2022-02-11 02:21:10|8858.8|8856|8858.2|8855.4|8858.8|8856|8857.8|8855|1
1644546080000|2022-02-11 02:21:20|8857.7|8854.9|8857.3|8854.5|8857.9|8855.1|8857.3|8854.5|3
1644546090000|2022-02-11 02:21:30|8857.2|8854.4|8855.9|8853.1|8857.3|8854.5|8855.3|8852.5|6
1644546100000|2022-02-11 02:21:40|8855.8|8853|8855.8|8853|8855.8|8853|8855.8|8853|3
1644546110000|2022-02-11 02:21:50|8855.3|8852.5|8856.4|8853.6|8856.5|8853.7|8855.3|8852.5|6
1644546120000|2022-02-11 02:22:00|8856.3|8853.5|8855.9|8853.1|8856.3|8853.5|8855.8|8853|1
1644546130000|2022-02-11 02:22:10|8855.8|8853|8855.9|8853.1|8856.4|8853.6|8854.9|8852.1|26
1644546140000|2022-02-11 02:22:20|8856.4|8853.6|8857.9|8855.1|8857.9|8855.1|8855.9|8853.1|2
1644546150000|2022-02-11 02:22:30|8857.8|8855|8855.9|8853.1|8857.8|8855|8855.5|8852.7|3
1644546160000|2022-02-11 02:22:40|8856|8853.2|8855.9|8853.1|8856.5|8853.7|8855.8|8853|2
1644546170000|2022-02-11 02:22:50|8856.3|8853.5|8856.5|8853.7|8856.5|8853.7|8855.4|8852.6|10
1644546190000|2022-02-11 02:23:10|8857.9|8855.1|8857.8|8855|8858.3|8855.5|8857.3|8854.5|7
1644546200000|2022-02-11 02:23:20|8857.9|8855.1|8857.8|8855|8858.3|8855.5|8857.8|8855|6
1644546210000|2022-02-11 02:23:30|8856.3|8853.5|8859.9|8857.1|8860.4|8857.6|8856.3|8853.5|40
1644546220000|2022-02-11 02:23:40|8860.3|8857.5|8860.3|8857.5|8860.3|8857.5|8859.8|8857|2
1644546230000|2022-02-11 02:23:50|8859.8|8857|8859.9|8857.1|8859.9|8857.1|8859.8|8857|0
1644546240000|2022-02-11 02:24:00|8860|8857.2|8859.8|8857|8860.6|8857.8|8859.8|8857|14
1644546250000|2022-02-11 02:24:10|8859.9|8857.1|8858.1|8855.3|8860.3|8857.5|8857.3|8854.5|20
1644546260000|2022-02-11 02:24:20|8857.6|8854.8|8858.3|8855.5|8858.4|8855.6|8857.6|8854.8|1
1644546270000|2022-02-11 02:24:30|8858.1|8855.3|8858.3|8855.5|8858.3|8855.5|8858.1|8855.3|0
1644546280000|2022-02-11 02:24:40|8858|8855.2|8858.1|8855.3|8858.3|8855.5|8858|8855.2|2
1644546290000|2022-02-11 02:24:50|8858.3|8855.5|8857.1|8854.3|8858.3|8855.5|8857|8854.2|4
1644546300000|2022-02-11 02:25:00|8857.3|8854.5|8857.1|8854.3|8857.3|8854.5|8856.6|8853.8|7
1644546310000|2022-02-11 02:25:10|8857.3|8854.5|8857.3|8854.5|8857.3|8854.5|8857.1|8854.3|1
1644546320000|2022-02-11 02:25:20|8857.1|8854.3|8857.1|8854.3|8857.3|8854.5|8857.1|8854.3|0
1644546330000|2022-02-11 02:25:30|8857.3|8854.5|8857.3|8854.5|8857.3|8854.5|8857.1|8854.3|2
1644546340000|2022-02-11 02:25:40|8857.4|8854.6|8857.8|8855|8858.3|8855.5|8857.4|8854.6|7
1644546350000|2022-02-11 02:25:50|8857.4|8854.6|8857.1|8854.3|8857.4|8854.6|8857.1|8854.3|11
1644546360000|2022-02-11 02:26:00|8856.8|8854|8856.3|8853.5|8856.9|8854.1|8856.3|8853.5|1
1644546370000|2022-02-11 02:26:10|8856.1|8853.3|8856.1|8853.3|8856.1|8853.3|8856.1|8853.3|0
1644546380000|2022-02-11 02:26:20|8856.3|8853.5|8858.3|8855.5|8858.3|8855.5|8856.3|8853.5|8
1644546390000|2022-02-11 02:26:30|8858.1|8855.3|8858.3|8855.5|8858.3|8855.5|8858.1|8855.3|3
1644546400000|2022-02-11 02:26:40|8858.1|8855.3|8858.3|8855.5|8858.3|8855.5|8858.1|8855.3|0
1644546420000|2022-02-11 02:27:00|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|2
1644546430000|2022-02-11 02:27:10|8858.2|8855.4|8860.1|8857.3|8860.2|8857.4|8858.2|8855.4|10
1644546440000|2022-02-11 02:27:20|8860.2|8857.4|8860.1|8857.3|8860.2|8857.4|8859.6|8856.8|4
1644546450000|2022-02-11 02:27:30|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|8860.1|8857.3|0
1644546460000|2022-02-11 02:27:40|8860.5|8857.7|8861.2|8858.4|8861.2|8858.4|8860.2|8857.4|11
1644546470000|2022-02-11 02:27:50|8861.1|8858.3|8861.7|8858.9|8861.7|8858.9|8860.7|8857.9|5
1644546480000|2022-02-11 02:28:00|8861.2|8858.4|8861.7|8858.9|8862.2|8859.4|8861.2|8858.4|19
1644546490000|2022-02-11 02:28:10|8861.2|8858.4|8862.2|8859.4|8862.4|8859.6|8861.2|8858.4|21
1644546500000|2022-02-11 02:28:20|8862.4|8859.6|8862.1|8859.3|8863.1|8860.3|8862.1|8859.3|20
1644546510000|2022-02-11 02:28:30|8862.2|8859.4|8862.6|8859.8|8862.6|8859.8|8862.1|8859.3|3
1644546520000|2022-02-11 02:28:40|8862.5|8859.7|8862.6|8859.8|8862.6|8859.8|8862.1|8859.3|4
1644546530000|2022-02-11 02:28:50|8862|8859.2|8862.1|8859.3|8862.1|8859.3|8862|8859.2|6
1644546540000|2022-02-11 02:29:00|8862.5|8859.7|8862.5|8859.7|8862.6|8859.8|8861.1|8858.3|24
1644546550000|2022-02-11 02:29:10|8862.9|8860.1|8863.1|8860.3|8863.1|8860.3|8862.9|8860.1|3
1644546560000|2022-02-11 02:29:20|8863.2|8860.4|8863|8860.2|8863.2|8860.4|8863|8860.2|2
1644546570000|2022-02-11 02:29:30|8863.1|8860.3|8863.1|8860.3|8863.1|8860.3|8862.8|8860|14
1644546580000|2022-02-11 02:29:40|8863|8860.2|8863|8860.2|8863|8860.2|8862.5|8859.7|4
1644546590000|2022-02-11 02:29:50|8862.9|8860.1|8862.9|8860.1|8863|8860.2|8862.9|8860.1|3
1644546600000|2022-02-11 02:30:00|8863.4|8860.6|8865|8862.2|8865.6|8862.8|8863|8860.2|38
1644546610000|2022-02-11 02:30:10|8864.9|8862.1|8863.9|8861.1|8864.9|8862.1|8863.9|8861.1|9
1644546620000|2022-02-11 02:30:20|8863.5|8860.7|8864|8861.2|8865|8862.2|8863.5|8860.7|23
1644546630000|2022-02-11 02:30:30|8864.2|8861.4|8864|8861.2|8865|8862.2|8863.9|8861.1|2
1644546640000|2022-02-11 02:30:40|8864.1|8861.3|8864.6|8861.8|8865|8862.2|8864.1|8861.3|1
1644546650000|2022-02-11 02:30:50|8865|8862.2|8864.5|8861.7|8865|8862.2|8864|8861.2|2
1644546660000|2022-02-11 02:31:00|8864.1|8861.3|8866|8863.2|8867.1|8864.3|8864.1|8861.3|34
1644546670000|2022-02-11 02:31:10|8866.2|8863.4|8870|8867.2|8870.6|8867.8|8866.2|8863.4|92
1644546680000|2022-02-11 02:31:20|8869.5|8866.7|8870.1|8867.3|8870.6|8867.8|8869.2|8866.4|25
1644546690000|2022-02-11 02:31:30|8870|8867.2|8871|8868.2|8871|8868.2|8869.5|8866.7|13
1644546700000|2022-02-11 02:31:40|8870.9|8868.1|8870|8867.2|8870.9|8868.1|8870|8867.2|11
1644546710000|2022-02-11 02:31:50|8869.4|8866.6|8869|8866.2|8869.4|8866.6|8869|8866.2|15
1644546720000|2022-02-11 02:32:00|8869.2|8866.4|8869.1|8866.3|8870|8867.2|8869.1|8866.3|12
1644546730000|2022-02-11 02:32:10|8869|8866.2|8868|8865.2|8869|8866.2|8867.5|8864.7|6
1644546740000|2022-02-11 02:32:20|8867.9|8865.1|8867|8864.2|8867.9|8865.1|8867|8864.2|5
1644546750000|2022-02-11 02:32:30|8866.9|8864.1|8866|8863.2|8866.9|8864.1|8866|8863.2|4
1644546760000|2022-02-11 02:32:40|8866.1|8863.3|8865.9|8863.1|8867.2|8864.4|8865.6|8862.8|32
1644546770000|2022-02-11 02:32:50|8866|8863.2|8866|8863.2|8866.6|8863.8|8866|8863.2|7
1644546780000|2022-02-11 02:33:00|8865.6|8862.8|8865.6|8862.8|8865.6|8862.8|8865|8862.2|3
1644546790000|2022-02-11 02:33:10|8865.5|8862.7|8865|8862.2|8865.5|8862.7|8865|8862.2|4
1644546800000|2022-02-11 02:33:20|8864.5|8861.7|8865|8862.2|8865|8862.2|8864.5|8861.7|3
1644546810000|2022-02-11 02:33:30|8864.9|8862.1|8865|8862.2|8865|8862.2|8864.9|8862.1|0
1644546820000|2022-02-11 02:33:40|8865.1|8862.3|8868.7|8865.9|8869.7|8866.9|8865|8862.2|126
1644546830000|2022-02-11 02:33:50|8868.6|8865.8|8868.6|8865.8|8869.2|8866.4|8868.6|8865.8|5
1644546840000|2022-02-11 02:34:00|8869.2|8866.4|8868.1|8865.3|8869.6|8866.8|8867.3|8864.5|9
1644546850000|2022-02-11 02:34:10|8868.2|8865.4|8867.2|8864.4|8868.2|8865.4|8867.1|8864.3|7
1644546860000|2022-02-11 02:34:20|8867.3|8864.5|8867.2|8864.4|8867.3|8864.5|8867.1|8864.3|3
1644546870000|2022-02-11 02:34:30|8867.1|8864.3|8866.2|8863.4|8867.2|8864.4|8866.2|8863.4|4
1644546880000|2022-02-11 02:34:40|8866.3|8863.5|8867.2|8864.4|8867.2|8864.4|8866.3|8863.5|10
1644546890000|2022-02-11 02:34:50|8867.1|8864.3|8867.1|8864.3|8867.1|8864.3|8865.2|8862.4|35
1644546900000|2022-02-11 02:35:00|8866.6|8863.8|8865.6|8862.8|8866.6|8863.8|8865.6|8862.8|8
1644546910000|2022-02-11 02:35:10|8864.7|8861.9|8866.1|8863.3|8866.1|8863.3|8864.6|8861.8|4
1644546920000|2022-02-11 02:35:20|8866|8863.2|8867.1|8864.3|8867.6|8864.8|8866|8863.2|13
1644546930000|2022-02-11 02:35:30|8867|8864.2|8867.1|8864.3|8867.2|8864.4|8867|8864.2|8
1644546940000|2022-02-11 02:35:40|8867.2|8864.4|8866.6|8863.8|8867.2|8864.4|8866.6|8863.8|0
1644546950000|2022-02-11 02:35:50|8866.2|8863.4|8865.6|8862.8|8866.2|8863.4|8865.6|8862.8|3
1644546960000|2022-02-11 02:36:00|8866|8863.2|8866|8863.2|8866|8863.2|8866|8863.2|0
1644546970000|2022-02-11 02:36:10|8865.6|8862.8|8865.6|8862.8|8865.6|8862.8|8865.6|8862.8|0
1644546980000|2022-02-11 02:36:20|8865.5|8862.7|8866|8863.2|8866|8863.2|8865|8862.2|2
1644547000000|2022-02-11 02:36:40|8865.5|8862.7|8865|8862.2|8865.6|8862.8|8865|8862.2|1
1644547010000|2022-02-11 02:36:50|8864.9|8862.1|8865|8862.2|8865|8862.2|8864.5|8861.7|7
1644547020000|2022-02-11 02:37:00|||||||||1
1644547030000|2022-02-11 02:37:10|8864.6|8861.8|8865|8862.2|8865.5|8862.7|8864.6|8861.8|1
1644547040000|2022-02-11 02:37:20|8864.6|8861.8|8867.1|8864.3|8867.6|8864.8|8864.6|8861.8|33
1644547050000|2022-02-11 02:37:30|8866.6|8863.8|8870|8867.2|8870|8867.2|8866.6|8863.8|11
1644547060000|2022-02-11 02:37:40|8870.1|8867.3|8868.5|8865.7|8870.2|8867.4|8867.6|8864.8|33
1644547070000|2022-02-11 02:37:50|8868.4|8865.6|8868|8865.2|8868.4|8865.6|8867.6|8864.8|9
1644547080000|2022-02-11 02:38:00|8868.1|8865.3|8867.9|8865.1|8868.2|8865.4|8867.9|8865.1|10
1644547090000|2022-02-11 02:38:10|8868|8865.2|8868|8865.2|8868|8865.2|8867.9|8865.1|2
1644547100000|2022-02-11 02:38:20|8867.9|8865.1|8868|8865.2|8868|8865.2|8867.9|8865.1|1
1644547110000|2022-02-11 02:38:30|8867.9|8865.1|8868.1|8865.3|8868.1|8865.3|8867.5|8864.7|4
1644547120000|2022-02-11 02:38:40|8868|8865.2|8868.1|8865.3|8868.1|8865.3|8868|8865.2|10
1644547130000|2022-02-11 02:38:50|8868.2|8865.4|8869|8866.2|8869|8866.2|8868|8865.2|9
1644547140000|2022-02-11 02:39:00|8869.1|8866.3|8870|8867.2|8870.2|8867.4|8869|8866.2|33
1644547150000|2022-02-11 02:39:10|8870.1|8867.3|8871|8868.2|8871|8868.2|8870.1|8867.3|5
1644547160000|2022-02-11 02:39:20|8870.9|8868.1|8870.9|8868.1|8871|8868.2|8870.4|8867.6|16
1644547170000|2022-02-11 02:39:30|8870.5|8867.7|8872|8869.2|8872.1|8869.3|8870.5|8867.7|28
1644547180000|2022-02-11 02:39:40|8872.4|8869.6|8872|8869.2|8872.4|8869.6|8871.4|8868.6|11
1644547190000|2022-02-11 02:39:50|8872.1|8869.3|8873.7|8870.9|8873.9|8871.1|8872.1|8869.3|33
1644547200000|2022-02-11 02:40:00|8873.4|8870.6|8872.9|8870.1|8874.1|8871.3|8872.7|8869.9|26
1644547210000|2022-02-11 02:40:10|8873|8870.2|8872.4|8869.6|8873.4|8870.6|8872.4|8869.6|13
1644547220000|2022-02-11 02:40:20|8873.2|8870.4|8872.9|8870.1|8873.2|8870.4|8872.7|8869.9|12
1644547230000|2022-02-11 02:40:30|8873|8870.2|8872.9|8870.1|8873|8870.2|8872.7|8869.9|5
1644547240000|2022-02-11 02:40:40|8872.7|8869.9|8873|8870.2|8873|8870.2|8872.4|8869.6|2
1644547250000|2022-02-11 02:40:50|8873.9|8871.1|8874.7|8871.9|8874.7|8871.9|8873.9|8871.1|13
1644547260000|2022-02-11 02:41:00|8875|8872.2|8875.7|8872.9|8877.4|8874.6|8875|8872.2|75
1644547270000|2022-02-11 02:41:10|8875.9|8873.1|8875.7|8872.9|8875.9|8873.1|8875.7|8872.9|6
1644547280000|2022-02-11 02:41:20|8875.9|8873.1|8878.4|8875.6|8878.4|8875.6|8875.9|8873.1|59
1644547290000|2022-02-11 02:41:30|8878.2|8875.4|8878.7|8875.9|8880.2|8877.4|8878.2|8875.4|86
1644547300000|2022-02-11 02:41:40|8878.5|8875.7|8878.2|8875.4|8879.2|8876.4|8876.7|8873.9|30
1644547310000|2022-02-11 02:41:50|8878.7|8875.9|8877.7|8874.9|8878.9|8876.1|8877.7|8874.9|8
1644547320000|2022-02-11 02:42:00|8876.4|8873.6|8877.4|8874.6|8878|8875.2|8876.4|8873.6|44
1644547330000|2022-02-11 02:42:10|8877.2|8874.4|8876|8873.2|8877.2|8874.4|8875.9|8873.1|7
1644547340000|2022-02-11 02:42:20|8876.7|8873.9|8876.7|8873.9|8876.7|8873.9|8876.2|8873.4|6
1644547350000|2022-02-11 02:42:30|8875.7|8872.9|8876|8873.2|8876|8873.2|8875.7|8872.9|5
1644547360000|2022-02-11 02:42:40|8876.4|8873.6|8874.9|8872.1|8876.4|8873.6|8874.7|8871.9|8
1644547370000|2022-02-11 02:42:50|8875|8872.2|8876.7|8873.9|8876.7|8873.9|8875|8872.2|15
1644547380000|2022-02-11 02:43:00|8876.5|8873.7|8875.9|8873.1|8876.5|8873.7|8875.7|8872.9|22
1644547390000|2022-02-11 02:43:10|8876|8873.2|8874.7|8871.9|8876|8873.2|8874.7|8871.9|6
1644547400000|2022-02-11 02:43:20|8874.6|8871.8|8874.7|8871.9|8874.7|8871.9|8874.6|8871.8|5
1644547410000|2022-02-11 02:43:30|8874.6|8871.8|8874.6|8871.8|8874.7|8871.9|8874.6|8871.8|1
1644547420000|2022-02-11 02:43:40|8874.5|8871.7|8874.2|8871.4|8874.5|8871.7|8874.2|8871.4|2
1644547430000|2022-02-11 02:43:50|8874.6|8871.8|8875.7|8872.9|8875.7|8872.9|8874.6|8871.8|5
1644547440000|2022-02-11 02:44:00|8875.9|8873.1|8875.2|8872.4|8875.9|8873.1|8875.2|8872.4|4
1644547450000|2022-02-11 02:44:10|8875.4|8872.6|8875.2|8872.4|8875.4|8872.6|8875.2|8872.4|0
1644547460000|2022-02-11 02:44:20|8875.4|8872.6|8874.7|8871.9|8875.4|8872.6|8874.7|8871.9|3
1644547470000|2022-02-11 02:44:30|8874.8|8872|8874.7|8871.9|8875.3|8872.5|8874.7|8871.9|5
1644547480000|2022-02-11 02:44:40|8874.3|8871.5|8874.7|8871.9|8874.7|8871.9|8874.3|8871.5|1
1644547490000|2022-02-11 02:44:50|8874.6|8871.8|8873.8|8871|8874.6|8871.8|8873.7|8870.9|9
1644547500000|2022-02-11 02:45:00|8873.7|8870.9|8874.2|8871.4|8874.2|8871.4|8873.3|8870.5|10
1644547510000|2022-02-11 02:45:10|8873.8|8871|8874.7|8871.9|8874.7|8871.9|8873.7|8870.9|3
1644547520000|2022-02-11 02:45:20|8874.6|8871.8|8874.3|8871.5|8874.6|8871.8|8873.3|8870.5|1
1644547530000|2022-02-11 02:45:30|8874.7|8871.9|8874.2|8871.4|8874.7|8871.9|8874.2|8871.4|1
1644547540000|2022-02-11 02:45:40|8874.1|8871.3|8874.3|8871.5|8874.3|8871.5|8873.7|8870.9|4
1644547550000|2022-02-11 02:45:50|8874.7|8871.9|8873.3|8870.5|8874.7|8871.9|8873.2|8870.4|8
1644547560000|2022-02-11 02:46:00|8873.7|8870.9|8873.8|8871|8874.7|8871.9|8873.7|8870.9|4
1644547570000|2022-02-11 02:46:10|8874|8871.2|8874.2|8871.4|8874.7|8871.9|8874|8871.2|1
1644547580000|2022-02-11 02:46:20|8873.7|8870.9|8873.8|8871|8873.8|8871|8873.7|8870.9|1
1644547590000|2022-02-11 02:46:30|8873.7|8870.9|8873.8|8871|8873.8|8871|8873.7|8870.9|3
1644547600000|2022-02-11 02:46:40|8873.7|8870.9|8874.2|8871.4|8874.2|8871.4|8873.7|8870.9|0
1644547610000|2022-02-11 02:46:50|8873.8|8871|8874.7|8871.9|8874.7|8871.9|8873.7|8870.9|1
1644547620000|2022-02-11 02:47:00|8874.6|8871.8|8874.2|8871.4|8874.6|8871.8|8874.2|8871.4|1
1644547630000|2022-02-11 02:47:10|8874.3|8871.5|8874.7|8871.9|8874.7|8871.9|8873.8|8871|4
1644547640000|2022-02-11 02:47:20|8874.8|8872|8877.7|8874.9|8878.3|8875.5|8874.8|8872|28
1644547650000|2022-02-11 02:47:30|8877.2|8874.4|8877.7|8874.9|8877.7|8874.9|8877.2|8874.4|8
1644547660000|2022-02-11 02:47:40|8878.3|8875.5|8878.3|8875.5|8878.3|8875.5|8878.3|8875.5|4
1644547670000|2022-02-11 02:47:50|8879.1|8876.3|8877.3|8874.5|8879.1|8876.3|8877.3|8874.5|11
1644547680000|2022-02-11 02:48:00|8877.2|8874.4|8878.8|8876|8878.8|8876|8876.2|8873.4|19
1644547690000|2022-02-11 02:48:10|8879|8876.2|8878.7|8875.9|8879|8876.2|8877.1|8874.3|22
1644547700000|2022-02-11 02:48:20|8878.8|8876|8879.3|8876.5|8879.3|8876.5|8878.8|8876|4
1644547710000|2022-02-11 02:48:30|8879.8|8877|8879.7|8876.9|8879.8|8877|8879.7|8876.9|6
1644547720000|2022-02-11 02:48:40|8879.8|8877|8879.8|8877|8880|8877.2|8879.7|8876.9|9
1644547730000|2022-02-11 02:48:50|8879.7|8876.9|8881.7|8878.9|8881.8|8879|8879.7|8876.9|21
1644547740000|2022-02-11 02:49:00|8881.8|8879|8882.3|8879.5|8882.3|8879.5|8881.7|8878.9|12
1644547750000|2022-02-11 02:49:10|8881.4|8878.6|8880.9|8878.1|8881.8|8879|8880.8|8878|18
1644547760000|2022-02-11 02:49:20|8880.8|8878|8880.9|8878.1|8880.9|8878.1|8880.8|8878|1
1644547770000|2022-02-11 02:49:30|8881.3|8878.5|8880.9|8878.1|8881.3|8878.5|8880.9|8878.1|0
1644547780000|2022-02-11 02:49:40|8880.8|8878|8881.9|8879.1|8882.3|8879.5|8880.8|8877.8|23
1644547790000|2022-02-11 02:49:50|8881.8|8879|8884.6|8881.8|8884.6|8881.8|8881.7|8878.9|65
1644547800000|2022-02-11 02:50:00|8883.9|8881.1|8884.8|8882|8884.8|8882|8883.9|8881.1|15
1644547810000|2022-02-11 02:50:10|8884.9|8882.1|8883.9|8881.1|8884.9|8882.1|8883.9|8881.1|5
1644547820000|2022-02-11 02:50:20|8884.6|8881.8|8883.9|8881.1|8884.9|8882.1|8883.9|8881.1|14
1644547830000|2022-02-11 02:50:30|8884.1|8881.3|8883.8|8881|8884.1|8881.3|8883.3|8880.5|13
1644547840000|2022-02-11 02:50:40|8883.4|8880.6|8883.9|8881.1|8883.9|8881.1|8883.4|8880.6|5
1644547850000|2022-02-11 02:50:50|8884.1|8881.3|8886.9|8884.1|8887.1|8884.3|8884.1|8881.3|15
1644547860000|2022-02-11 02:51:00|8887.1|8884.3|8886.9|8884.1|8887.6|8884.8|8886.9|8884.1|24
1644547870000|2022-02-11 02:51:10|8887.1|8884.3|8886.8|8884|8887.9|8885.1|8886.8|8884|8
1644547880000|2022-02-11 02:51:20|8886.3|8883.5|8886.3|8883.5|8887.9|8885.1|8886.3|8883.5|46
1644547890000|2022-02-11 02:51:30|8885.9|8883.1|8884.8|8882|8886.3|8883.5|8883.4|8880.6|61
1644547900000|2022-02-11 02:51:40|8884.9|8882.1|8885.7|8882.9|8885.9|8883.1|8884.8|8882|12
1644547910000|2022-02-11 02:51:50|8885.9|8883.1|8883.7|8880.9|8886.7|8883.9|8883.7|8880.9|33
1644547920000|2022-02-11 02:52:00|8883.9|8881.1|8884.7|8881.9|8884.7|8881.9|8883.2|8880.4|17
1644547930000|2022-02-11 02:52:10|8884.6|8881.8|8882.7|8879.9|8884.6|8881.8|8882.3|8879.5|20
1644547940000|2022-02-11 02:52:20|8882.3|8879.5|8881.7|8878.9|8882.3|8879.5|8881.1|8878.3|24
1644547950000|2022-02-11 02:52:30|8881.8|8879|8882.7|8879.9|8882.7|8879.9|8881.8|8879|3
1644547960000|2022-02-11 02:52:40|8881.8|8879|8882.7|8879.9|8882.8|8880|8881.8|8879|5
1644547970000|2022-02-11 02:52:50|8882.3|8879.5|8880.8|8878|8882.3|8879.5|8879.7|8876.9|22
1644547980000|2022-02-11 02:53:00|8881.3|8878.5|8881.8|8879|8882.2|8879.4|8880.7|8877.9|13
1644547990000|2022-02-11 02:53:10|8881.9|8879.1|8881.8|8879|8882.3|8879.5|8881.8|8879|1
1644548000000|2022-02-11 02:53:20|8882.3|8879.5|8882.3|8879.5|8882.3|8879.5|8881.8|8879|1
1644548010000|2022-02-11 02:53:30|8882.2|8879.4|8881.8|8879|8882.3|8879.5|8881.7|8878.9|1
1644548020000|2022-02-11 02:53:40|8881.7|8878.9|8881.7|8878.9|8881.8|8879|8881.7|8878.9|1
1644548030000|2022-02-11 02:53:50|8881.8|8879|8881.7|8878.9|8881.8|8879|8881.7|8878.9|1
1644548040000|2022-02-11 02:54:00|8881.9|8879.1|8885.3|8882.5|8885.3|8882.5|8881.8|8879|34
1644548050000|2022-02-11 02:54:10|8885.5|8882.7|8885.3|8882.5|8885.9|8883.1|8884.9|8882.1|18
1644548060000|2022-02-11 02:54:20|8886.3|8883.5|8886.9|8884.1|8887.5|8884.7|8885.3|8882.5|62
1644548070000|2022-02-11 02:54:30|8886.8|8884|8886.9|8884.1|8887.4|8884.6|8886.8|8884|20
1644548080000|2022-02-11 02:54:40|8887.2|8884.4|8888.9|8886.1|8889.3|8886.5|8886.9|8884.1|68
1644548090000|2022-02-11 02:54:50|8889.3|8886.5|8888.9|8886.1|8889.3|8886.5|8888.8|8886|10
1644548100000|2022-02-11 02:55:00|8888.8|8886|8888.8|8886|8888.8|8886|8886.9|8884.1|8
1644548110000|2022-02-11 02:55:10|8888.9|8886.1|8887.9|8885.1|8888.9|8886.1|8887.9|8885.1|4
1644548120000|2022-02-11 02:55:20|8888.9|8886.1|8886.9|8884.1|8888.9|8886.1|8886.9|8884.1|22
1644548130000|2022-02-11 02:55:30|8887.3|8884.5|8885.3|8882.5|8887.8|8885|8884.9|8882.1|15
1644548140000|2022-02-11 02:55:40|8884.9|8882.1|8886.4|8883.6|8886.4|8883.6|8884.9|8882.1|5
1644548150000|2022-02-11 02:55:50|8886.8|8884|8886.9|8884.1|8887.3|8884.5|8885.9|8883.1|23
1644548160000|2022-02-11 02:56:00|8887.4|8884.6|8886.8|8884|8887.4|8884.6|8886.8|8884|6
1644548170000|2022-02-11 02:56:10|8886.9|8884.1|8887.9|8885.1|8887.9|8885.1|8886.9|8884.1|1
1644548180000|2022-02-11 02:56:20|||||||||1
1644548190000|2022-02-11 02:56:30|8887.8|8885|8890.4|8887.6|8890.4|8887.6|8887.8|8885|31
1644548200000|2022-02-11 02:56:40|8890.3|8887.5|8889.9|8887.1|8890.3|8887.5|8889.3|8886.5|11
1644548210000|2022-02-11 02:56:50|8889.8|8887|8889.8|8887|8889.9|8887.1|8889.8|8887|14
1644548220000|2022-02-11 02:57:00|8889.9|8887.1|8892.3|8889.5|8892.3|8889.5|8889.8|8887|20
1644548230000|2022-02-11 02:57:10|8892.5|8889.7|8899.9|8897.1|8900.5|8897.7|8892.5|8889.7|110
1644548240000|2022-02-11 02:57:20|8898.9|8896.1|8899|8896.2|8900|8897.2|8898.9|8896.1|54
1644548250000|2022-02-11 02:57:30|8898.9|8896.1|8897.6|8894.8|8899|8896.2|8897.6|8894.8|29
1644548260000|2022-02-11 02:57:40|8895.9|8893.1|8893.9|8891.1|8895.9|8893.1|8891.9|8889.1|172
1644548270000|2022-02-11 02:57:50|8892.9|8890.1|8894|8891.2|8894.2|8891.4|8892.9|8890.1|11
1644548280000|2022-02-11 02:58:00|8894.2|8891.4|8893.8|8891|8896.2|8893.4|8892.4|8889.6|65
1644548290000|2022-02-11 02:58:10|8893.9|8891.1|8891.9|8889.1|8893.9|8891.1|8891.5|8888.7|13
1644548300000|2022-02-11 02:58:20|8892.9|8890.1|8892.9|8890.1|8893.8|8891|8892.8|8890|8
1644548310000|2022-02-11 02:58:30|8892.8|8890|8892.9|8890.1|8892.9|8890.1|8892.8|8890|1
1644548320000|2022-02-11 02:58:40|||||||||6
1644548330000|2022-02-11 02:58:50|8893.1|8890.3|8894.9|8892.1|8894.9|8892.1|8893.1|8890.3|23
1644548340000|2022-02-11 02:59:00|8895.3|8892.5|8894.9|8892.1|8895.3|8892.5|8894.7|8891.9|14
1644548350000|2022-02-11 02:59:10|8894.7|8891.9|8894.8|8892|8894.8|8892|8894.3|8891.5|5
1644548360000|2022-02-11 02:59:20|8894.9|8892.1|8895.8|8893|8895.9|8893.1|8894.9|8892.1|5
1644548370000|2022-02-11 02:59:30|8895.9|8893.1|8896.8|8894|8896.8|8894|8895.8|8893|14
1644548380000|2022-02-11 02:59:40|8896.7|8893.9|8895.7|8892.9|8896.7|8893.9|8894.8|8892|23
1644548390000|2022-02-11 02:59:50|8895.8|8893|8894.8|8892|8895.9|8893.1|8894.7|8891.9|11
1644548400000|2022-02-11 03:00:00|8894.7|8891.9|8894.7|8891.9|8894.9|8892.1|8894.7|8891.9|7
1644548410000|2022-02-11 03:00:10|8894.9|8892.1|8894.7|8891.9|8895.3|8892.5|8894.7|8891.9|12
1644548420000|2022-02-11 03:00:20|8894.8|8892|8894.7|8891.9|8894.9|8892.1|8893.3|8890.5|7
1644548430000|2022-02-11 03:00:30|8894.8|8892|8894.8|8892|8894.9|8892.1|8894.8|8892|7
1644548440000|2022-02-11 03:00:40|8894.9|8892.1|8894.2|8891.4|8895.3|8892.5|8894.2|8891.4|2
1644548450000|2022-02-11 03:00:50|8893.8|8891|8893.8|8891|8894.2|8891.4|8893.7|8890.9|2
1644548460000|2022-02-11 03:01:00|8893.9|8891.1|8893.8|8891|8893.9|8891.1|8893.8|8891|1
1644548470000|2022-02-11 03:01:10|8893.7|8890.9|8893.9|8891.1|8894.9|8892.1|8893.4|8890.6|24
1644548480000|2022-02-11 03:01:20|8894|8891.2|8895.4|8892.6|8895.4|8892.6|8894|8891.2|9
1644548490000|2022-02-11 03:01:30|8895.9|8893.1|8893.8|8891|8895.9|8893.1|8893.8|8891|4
1644548500000|2022-02-11 03:01:40|8893.9|8891.1|8892.3|8889.5|8893.9|8891.1|8892.3|8889.5|15
1644548510000|2022-02-11 03:01:50|8891.9|8889.1|8892|8889.2|8892|8889.2|8891.9|8889.1|1
1644548520000|2022-02-11 03:02:00|8891.9|8889.1|8891.9|8889.1|8892|8889.2|8891.3|8888.5|10
1644548530000|2022-02-11 03:02:10|8892|8889.2|8891.9|8889.1|8892|8889.2|8891.9|8889.1|3
1644548540000|2022-02-11 03:02:20|8891.3|8888.5|8890.9|8888.1|8891.3|8888.5|8890.9|8888.1|9
1644548550000|2022-02-11 03:02:30|8891.3|8887.3|8889.9|8887.1|8891.3|8887.3|8888.5|8885.7|98
1644548560000|2022-02-11 03:02:40|8890.9|8888.1|8890.4|8887.6|8890.9|8888.1|8889.7|8886.9|15
1644548570000|2022-02-11 03:02:50|8890.3|8887.5|8888.9|8886.1|8890.3|8887.5|8888.9|8886.1|5
1644548580000|2022-02-11 03:03:00|8888.7|8885.9|8887.3|8884.5|8888.7|8885.9|8887.3|8884.5|14
1644548590000|2022-02-11 03:03:10|8887.4|8884.6|8886.9|8884.1|8887.9|8885.1|8886.8|8884|6
1644548600000|2022-02-11 03:03:20|8886.8|8884|8886.8|8884|8886.8|8884|8886.8|8884|3
1644548610000|2022-02-11 03:03:30|8886.7|8883.9|8885.9|8883.1|8886.7|8883.9|8885.1|8882.3|31
1644548620000|2022-02-11 03:03:40|8885.7|8882.9|8885|8882.2|8885.7|8882.9|8884.9|8882.1|9
1644548630000|2022-02-11 03:03:50|8885.1|8882.3|8884.9|8882.1|8885.5|8882.7|8884.9|8882.1|11
1644548640000|2022-02-11 03:04:00|8885.1|8882.3|8884.9|8882.1|8885.1|8882.3|8884.9|8882.1|8
1644548650000|2022-02-11 03:04:10|8884.5|8881.7|8883.9|8881.1|8884.5|8881.7|8883.9|8881.1|6
1644548660000|2022-02-11 03:04:20|8883.3|8880.5|8884.5|8881.7|8884.5|8881.7|8883.3|8880.5|21
1644548670000|2022-02-11 03:04:30|8884.1|8881.3|8884.5|8881.7|8884.9|8882.1|8883.9|8881.1|4
1644548680000|2022-02-11 03:04:40|8884.4|8881.6|8882.9|8880.1|8884.4|8881.6|8881.5|8878.7|19
1644548690000|2022-02-11 03:04:50|8882.8|8880|8882.9|8880.1|8884.3|8881.5|8882.5|8879.7|33
1644548700000|2022-02-11 03:05:00|8882.5|8879.7|8883|8880.2|8883|8880.2|8882.1|8879.3|12
1644548710000|2022-02-11 03:05:10|8883.1|8880.3|8882.9|8880.1|8883.5|8880.7|8882.9|8880.1|3
1644548720000|2022-02-11 03:05:20|8882.5|8879.7|8882.9|8880.1|8882.9|8880.1|8882.5|8879.7|2
1644548730000|2022-02-11 03:05:30|8882.7|8879.9|8880.9|8878.1|8882.7|8879.9|8880.5|8877.7|18
1644548740000|2022-02-11 03:05:40|8880.8|8878|8880|8877.2|8881.1|8878.3|8880|8877.2|23
1644548750000|2022-02-11 03:05:50|8879.9|8877.1|8880.5|8877.7|8880.5|8877.7|8878.7|8875.9|16
1644548760000|2022-02-11 03:06:00|8881|8878.2|8882.5|8879.7|8882.5|8879.7|8881|8878.2|18
1644548770000|2022-02-11 03:06:10|8882.7|8879.9|8881.8|8879|8882.9|8880.1|8881.8|8879|12
1644548780000|2022-02-11 03:06:20|8880.9|8878.1|8879|8876.2|8881|8878.2|8878.9|8876.1|8
1644548790000|2022-02-11 03:06:30|8879.4|8876.6|8878.9|8876.1|8879.9|8877.1|8878.9|8876.1|4
1644548800000|2022-02-11 03:06:40|8879|8876.2|8879|8876.2|8879.1|8876.3|8878.9|8876.1|3
1644548810000|2022-02-11 03:06:50|8878.9|8876.1|8878.5|8875.7|8879.1|8876.3|8878.1|8875.3|11
1644548820000|2022-02-11 03:07:00|||||||||7
1644548830000|2022-02-11 03:07:10|8878.9|8876.1|8878.9|8876.1|8879.5|8876.7|8878.9|8876.1|5
1644548840000|2022-02-11 03:07:20|8878.5|8875.7|8878.9|8876.1|8879.1|8876.3|8878.4|8875.6|12
1644548850000|2022-02-11 03:07:30|8878.7|8875.9|8878.9|8876.1|8878.9|8876.1|8878.7|8875.9|9
1644548860000|2022-02-11 03:07:40|8879|8876.2|8878.4|8875.6|8879|8876.2|8878.4|8875.6|15
1644548870000|2022-02-11 03:07:50|8878.3|8875.5|8878.1|8875.3|8878.3|8875.5|8877.9|8875.1|8
1644548880000|2022-02-11 03:08:00|8878|8875.2|8879.9|8877.1|8880.5|8877.7|8878|8875.2|13
1644548890000|2022-02-11 03:08:10|8879.5|8876.7|8879.4|8876.6|8879.5|8876.7|8879.4|8876.6|1
1644548900000|2022-02-11 03:08:20|8879.5|8876.7|8879.4|8876.6|8879.5|8876.7|8879.4|8876.6|3
1644548910000|2022-02-11 03:08:30|8878.9|8876.1|8878.9|8876.1|8878.9|8876.1|8878.3|8875.5|3
1644548920000|2022-02-11 03:08:40|8878.8|8876|8879.9|8877.1|8879.9|8877.1|8878.8|8876|3
1644548930000|2022-02-11 03:08:50|8879.5|8876.7|8879.9|8877.1|8879.9|8877.1|8879.5|8876.7|0
1644548940000|2022-02-11 03:09:00|8879.5|8876.7|8878.9|8876.1|8879.5|8876.7|8878.9|8876.1|1
1644548950000|2022-02-11 03:09:10|8878.8|8876|8878.5|8875.7|8878.8|8876|8878|8875.2|1
1644548960000|2022-02-11 03:09:20|8878.4|8875.6|8878.5|8875.7|8878.5|8875.7|8878.4|8875.6|1
1644548970000|2022-02-11 03:09:30|8878.9|8876.1|8878.9|8876.1|8878.9|8876.1|8878.9|8876.1|5
1644548980000|2022-02-11 03:09:40|||||||||1
1644548990000|2022-02-11 03:09:50|8878.8|8876|8877.9|8875.1|8878.8|8876|8877.9|8875.1|3
1644549000000|2022-02-11 03:10:00|8877|8874.2|8877.9|8875.1|8877.9|8875.1|8876.9|8874.1|10
1644549010000|2022-02-11 03:10:10|8877.7|8874.9|8876.9|8874.1|8877.7|8874.9|8876.9|8874.1|5
1644549020000|2022-02-11 03:10:20|8876.7|8873.9|8875.9|8873.1|8876.7|8873.9|8875.9|8873.1|18
1644549030000|2022-02-11 03:10:30|8875.7|8872.9|8874.5|8871.7|8875.7|8872.9|8874.3|8871.5|32
1644549040000|2022-02-11 03:10:40|8874.3|8871.5|8874.8|8872|8875.3|8872.5|8874.3|8871.5|13
1644549050000|2022-02-11 03:10:50|8874.9|8872.1|8873.9|8871.1|8874.9|8872.1|8873.9|8871.1|4
1644549060000|2022-02-11 03:11:00|8872.9|8870.1|8871.9|8869.1|8873|8870.2|8871.9|8869.1|24
1644549070000|2022-02-11 03:11:10|8871.8|8869|8871.9|8869.1|8871.9|8869.1|8871.4|8868.6|13
1644549080000|2022-02-11 03:11:20|8871|8868.2|8871|8868.2|8871.5|8868.7|8870.9|8868.1|35
1644549090000|2022-02-11 03:11:30|8871.1|8868.3|8870.9|8868.1|8871.1|8868.3|8870.9|8868.1|12
1644549100000|2022-02-11 03:11:40|8871.1|8868.3|8871.5|8868.7|8871.5|8868.7|8871.1|8868.3|11
1644549110000|2022-02-11 03:11:50|8871.9|8869.1|8873.5|8870.7|8873.5|8870.7|8871.5|8868.7|17
1644549120000|2022-02-11 03:12:00|8873.9|8871.1|8874.1|8871.3|8874.1|8871.3|8873.5|8870.7|9
1644549130000|2022-02-11 03:12:10|8874|8871.2|8874.1|8871.3|8874.1|8871.3|8873.9|8871.1|8
1644549140000|2022-02-11 03:12:20|8873.9|8871.1|8874|8871.2|8874.1|8871.3|8873.9|8871.1|21
1644549150000|2022-02-11 03:12:30|8874.1|8871.3|8874.1|8871.3|8874.1|8871.3|8874|8871.2|3
1644549160000|2022-02-11 03:12:40|8874.5|8871.7|8874.9|8872.1|8875|8872.2|8874.5|8871.7|7
1644549170000|2022-02-11 03:12:50|8874.5|8871.7|8876.1|8873.3|8876.1|8873.3|8874.5|8871.7|6
1644549180000|2022-02-11 03:13:00|8876|8873.2|8875|8872.2|8876.4|8873.6|8874.5|8871.7|17
1644549190000|2022-02-11 03:13:10|8875.1|8872.3|8875.9|8873.1|8876.1|8873.3|8875.1|8872.3|11
1644549200000|2022-02-11 03:13:20|8876.1|8873.3|8875.9|8873.1|8876.6|8873.8|8875.9|8873.1|21
1644549210000|2022-02-11 03:13:30|8876|8873.2|8876|8873.2|8876.1|8873.3|8875.9|8873.1|5
1644549220000|2022-02-11 03:13:40|8876.1|8873.3|8876|8873.2|8876.6|8873.8|8876|8873.2|0
1644549230000|2022-02-11 03:13:50|8875.4|8872.6|8874.1|8871.3|8875.4|8872.6|8874.1|8871.3|9
1644549240000|2022-02-11 03:14:00|8874|8871.2|8872|8869.2|8874|8871.2|8871.9|8869.1|11
1644549250000|2022-02-11 03:14:10|8872.1|8869.3|8872|8869.2|8872.5|8869.7|8870.9|8868.1|21
1644549260000|2022-02-11 03:14:20|8872.1|8869.3|8872|8869.2|8872.6|8869.8|8871.9|8869.1|5
1644549270000|2022-02-11 03:14:30|8872.1|8869.3|8873.1|8870.3|8873.1|8870.3|8872|8869.2|10
1644549280000|2022-02-11 03:14:40|8873|8870.2|8873.1|8870.3|8873.1|8870.3|8872.9|8870.1|7
1644549290000|2022-02-11 03:14:50|8873|8870.2|8870.9|8868.1|8873.1|8870.3|8870.5|8867.7|33
1644549300000|2022-02-11 03:15:00|8870.8|8868|8872.9|8870.1|8872.9|8870.1|8869.9|8867.1|13
1644549310000|2022-02-11 03:15:10|8873.1|8870.3|8873.5|8870.7|8873.5|8870.7|8872.9|8870.1|7
1644549320000|2022-02-11 03:15:20|8873.9|8871.1|8873.4|8870.6|8873.9|8871.1|8873.4|8870.6|0
1644549330000|2022-02-11 03:15:30|8873.5|8870.7|8873.5|8870.7|8873.5|8870.7|8873.5|8870.7|1
1644549340000|2022-02-11 03:15:40|8873.9|8871.1|8873.9|8871.1|8874|8871.2|8873.9|8871.1|6
1644549350000|2022-02-11 03:15:50|8874|8871.2|8873.9|8871.1|8874.5|8871.7|8873.9|8871.1|4
1644549360000|2022-02-11 03:16:00|||||||||1
1644549370000|2022-02-11 03:16:10|8874.1|8871.3|8874.1|8871.3|8874.1|8871.3|8873.9|8871.1|10
1644549380000|2022-02-11 03:16:20|8874.7|8871.9|8875.1|8872.3|8875.1|8872.3|8874.7|8871.9|4
1644549390000|2022-02-11 03:16:30|8875|8872.2|8875|8872.2|8875|8872.2|8874.9|8872.1|3
1644549400000|2022-02-11 03:16:40|8874.9|8872.1|8874.9|8872.1|8875|8872.2|8874.9|8872.1|4
1644549410000|2022-02-11 03:16:50|8874.1|8871.3|8873.9|8871.1|8874.1|8871.3|8873.9|8871.1|7
1644549420000|2022-02-11 03:17:00|8874|8871.2|8875.9|8873.1|8876.9|8874.1|8874|8871.2|24
1644549430000|2022-02-11 03:17:10|8876.4|8873.6|8876.9|8874.1|8876.9|8874.1|8874.9|8872.1|19
1644549440000|2022-02-11 03:17:20|||||||||2
1644549450000|2022-02-11 03:17:30|8876.7|8873.9|8876.2|8873.4|8876.7|8873.9|8876.2|8873.4|1
1644549460000|2022-02-11 03:17:40|8876.5|8873.7|8876.7|8873.9|8876.9|8874.1|8876.4|8873.6|3
1644549470000|2022-02-11 03:17:50|8876.2|8873.4|8877.7|8874.9|8877.7|8874.9|8876.2|8873.4|8
1644549490000|2022-02-11 03:18:10|8877.9|8875.1|8877|8874.2|8877.9|8875.1|8876.9|8874.1|9
1644549500000|2022-02-11 03:18:20|8877.1|8874.3|8875.9|8873.1|8877.7|8874.9|8875.9|8873.1|15
1644549510000|2022-02-11 03:18:30|8875.7|8872.9|8875.7|8872.9|8875.9|8873.1|8874.4|8871.6|4
1644549520000|2022-02-11 03:18:40|8875.2|8872.4|8874.9|8872.1|8875.2|8872.4|8874.9|8872.1|1
1644549530000|2022-02-11 03:18:50|8874.7|8871.9|8874.4|8871.6|8874.7|8871.9|8874.2|8871.4|1
1644549540000|2022-02-11 03:19:00|8873.9|8871.1|8873.9|8871.1|8873.9|8871.1|8872.9|8870.1|4
1644549550000|2022-02-11 03:19:10|8873.5|8870.7|8875|8872.2|8875|8872.2|8873.5|8870.7|6
1644549560000|2022-02-11 03:19:20|8874.7|8871.9|8874|8871.2|8874.7|8871.9|8874|8871.2|4
1644549570000|2022-02-11 03:19:30|8873.9|8871.1|8874|8871.2|8874|8871.2|8873.9|8871.1|4
1644549580000|2022-02-11 03:19:40|8873.9|8871.1|8874|8871.2|8874|8871.2|8873.9|8871.1|1
1644549590000|2022-02-11 03:19:50|8873.9|8871.1|8874.9|8872.1|8875.1|8872.3|8873.9|8871.1|4
1644549600000|2022-02-11 03:20:00|8875|8872.2|8877.1|8874.3|8877.1|8874.3|8875|8872.2|8
1644549610000|2022-02-11 03:20:10|8877|8874.2|8876.9|8874.1|8877|8874.2|8876.9|8874.1|0
1644549620000|2022-02-11 03:20:20|8877|8874.2|8876.9|8874.1|8877.1|8874.3|8876.9|8874.1|2
1644549630000|2022-02-11 03:20:30|8877|8874.2|8879|8876.2|8879.1|8876.3|8877|8874.2|15
1644549640000|2022-02-11 03:20:40|8878.8|8876|8877.8|8875|8878.8|8876|8876.8|8874|5
1644549660000|2022-02-11 03:21:00|8878|8875.2|8877.8|8875|8878|8875.2|8877.8|8875|4
1644549670000|2022-02-11 03:21:10|8878|8875.2|8878|8875.2|8878.1|8875.3|8878|8875.2|3
1644549680000|2022-02-11 03:21:20|8877.8|8875|8879.1|8876.3|8879.1|8876.3|8877.8|8875|4
1644549690000|2022-02-11 03:21:30|8879|8876.2|8878.8|8876|8879|8876.2|8878.8|8876|3
1644549700000|2022-02-11 03:21:40|8879|8876.2|8878.1|8875.3|8879.1|8876.3|8878.1|8875.3|5
1644549710000|2022-02-11 03:21:50|8877.8|8875|8877.1|8874.3|8877.8|8875|8876.8|8874|13
1644549720000|2022-02-11 03:22:00|8876.8|8874|8876|8873.2|8876.8|8874|8875.8|8873|8
1644549730000|2022-02-11 03:22:10|8876.1|8873.3|8877|8874.2|8877.1|8874.3|8876.1|8873.3|2
1644549740000|2022-02-11 03:22:20|8877.1|8874.3|8878|8875.2|8878.5|8875.7|8877.1|8874.3|4
1644549750000|2022-02-11 03:22:30|8877.8|8875|8878.6|8875.8|8878.6|8875.8|8877.8|8875|3
1644549770000|2022-02-11 03:22:50|8878.5|8875.7|8879|8876.2|8879|8876.2|8878.5|8875.7|0
1644549780000|2022-02-11 03:23:00|8878.8|8876|8879.1|8876.3|8879.1|8876.3|8878.8|8876|3
1644549790000|2022-02-11 03:23:10|8879|8876.2|8879|8876.2|8879.1|8876.3|8878.8|8876|6
1644549800000|2022-02-11 03:23:20|8878.8|8876|8876.1|8873.3|8878.8|8876|8876.1|8873.3|32
1644549810000|2022-02-11 03:23:30|||||||||1
1644549820000|2022-02-11 03:23:40|8876.3|8873.5|8877.5|8874.7|8877.5|8874.7|8876.3|8873.5|5
1644549830000|2022-02-11 03:23:50|8877.8|8875|8878.5|8875.7|8878.5|8875.7|8877.8|8875|8
1644549840000|2022-02-11 03:24:00|8878.1|8875.3|8881.1|8878.3|8881.1|8878.3|8877.7|8874.9|23
1644549850000|2022-02-11 03:24:10|8881.5|8878.7|8881.8|8879|8882|8879.2|8881.5|8878.7|3
1644549860000|2022-02-11 03:24:20|8882.1|8879.3|8881.1|8878.3|8882.1|8879.3|8880.5|8877.7|10
1644549870000|2022-02-11 03:24:30|8881.5|8878.7|8881|8878.2|8881.6|8878.8|8881|8878.2|2
1644549880000|2022-02-11 03:24:40|8880.8|8878|8881|8878.2|8881|8878.2|8880.8|8878|0
1644549890000|2022-02-11 03:24:50|8880.8|8878|8881|8878.2|8881|8878.2|8880.8|8878|1
1644549900000|2022-02-11 03:25:00|8881.1|8878.3|8881.8|8879|8881.9|8879.1|8881.1|8878.3|2
1644549910000|2022-02-11 03:25:10|8881.4|8878.6|8881.8|8879|8881.9|8879.1|8881.4|8878.6|2
1644549930000|2022-02-11 03:25:30|8881.4|8878.6|8881.8|8879|8881.8|8879|8880.8|8878|3
1644549940000|2022-02-11 03:25:40|8881.9|8879.1|8881.4|8878.6|8881.9|8879.1|8881.4|8878.6|0
1644549950000|2022-02-11 03:25:50|8881.3|8878.5|8879.8|8877|8881.3|8878.5|8879.8|8877|5
1644549960000|2022-02-11 03:26:00|8879.4|8876.6|8878.8|8876|8879.4|8876.6|8878.8|8876|7
1644549970000|2022-02-11 03:26:10|8878.9|8876.1|8878.8|8876|8878.9|8876.1|8878.8|8876|0
1644549980000|2022-02-11 03:26:20|8878.9|8876.1|8878.8|8876|8878.9|8876.1|8878.8|8876|3
1644549990000|2022-02-11 03:26:30|8878.9|8876.1|8878.9|8876.1|8878.9|8876.1|8878.9|8876.1|6
1644550000000|2022-02-11 03:26:40|8879.1|8876.3|8880.1|8877.3|8880.1|8877.3|8879.1|8876.3|3
1644550010000|2022-02-11 03:26:50|8879.9|8877.1|8879.9|8877.1|8880.1|8877.3|8879.8|8877|0
1644550020000|2022-02-11 03:27:00|8879.8|8877|8879.8|8877|8879.8|8877|8879.8|8877|0
1644550030000|2022-02-11 03:27:10|8879.9|8877.1|8878.9|8876.1|8879.9|8877.1|8878.8|8876|6
1644550040000|2022-02-11 03:27:20|8878.8|8876|8878.9|8876.1|8878.9|8876.1|8877.8|8875|8
1644550050000|2022-02-11 03:27:30|8878.8|8876|8877.8|8875|8879.1|8876.3|8877.8|8875|7
1644550060000|2022-02-11 03:27:40|8878.1|8875.3|8877.9|8875.1|8878.1|8875.3|8877.8|8875|5
1644550070000|2022-02-11 03:27:50|8877.8|8875|8877.9|8875.1|8878.1|8875.3|8877.8|8875|1
1644550080000|2022-02-11 03:28:00|8877.8|8875|8877.8|8875|8877.9|8875.1|8877.8|8875|1
1644550100000|2022-02-11 03:28:20|||||||||2
1644550110000|2022-02-11 03:28:30|8877.3|8874.5|8876.8|8874|8877.8|8875|8876.8|8874|7
1644550120000|2022-02-11 03:28:40|8876.7|8873.9|8875.8|8873|8876.7|8873.9|8875.8|8873|10
1644550130000|2022-02-11 03:28:50|8876.1|8873.3|8876.8|8874|8876.8|8874|8876.1|8873.3|5
1644550140000|2022-02-11 03:29:00|8877.3|8874.5|8877.3|8874.5|8877.3|8874.5|8877.3|8874.5|3
1644550150000|2022-02-11 03:29:10|8876.8|8874|8877.3|8874.5|8877.4|8874.6|8876.8|8874|5
1644550160000|2022-02-11 03:29:20|8876.9|8874.1|8877.4|8874.6|8877.4|8874.6|8876.8|8874|10
1644550170000|2022-02-11 03:29:30|8877.6|8874.8|8878.8|8876|8879.4|8876.6|8877.6|8874.8|11
1644550180000|2022-02-11 03:29:40|8879.2|8876.4|8879.8|8877|8879.8|8877|8879.2|8876.4|1
1644550190000|2022-02-11 03:29:50|8880.2|8877.4|8879.3|8876.5|8880.4|8877.6|8879.3|8876.5|11
1644550200000|2022-02-11 03:30:00|8879.4|8876.6|8879.4|8876.6|8879.4|8876.6|8879.4|8876.6|3
1644550210000|2022-02-11 03:30:10|||||||||3
1644550220000|2022-02-11 03:30:20|8879.3|8876.5|8879.3|8876.5|8879.3|8876.5|8878.8|8876|6
1644550230000|2022-02-11 03:30:30|8879.4|8876.6|8879.3|8876.5|8879.4|8876.6|8879.3|8876.5|4
1644550240000|2022-02-11 03:30:40|8878.9|8876.1|8879.3|8876.5|8879.4|8876.6|8878.9|8876.1|5
1644550250000|2022-02-11 03:30:50|8879.4|8876.6|8880.3|8877.5|8880.3|8877.5|8879.4|8876.6|5
1644550260000|2022-02-11 03:31:00|8879.9|8877.1|8881.9|8879.1|8882.4|8879.6|8879.8|8877|17
1644550270000|2022-02-11 03:31:10|8881.8|8879|8881.7|8878.9|8881.9|8879.1|8881.7|8878.9|2
1644550280000|2022-02-11 03:31:20|8881.6|8878.8|8881.3|8878.5|8881.6|8878.8|8880.8|8878|6
1644550290000|2022-02-11 03:31:30|8881.4|8878.6|8881.3|8878.5|8881.9|8879.1|8881.3|8878.5|0
1644550300000|2022-02-11 03:31:40|8881.2|8878.4|8880.4|8877.6|8881.2|8878.4|8880.4|8877.6|0
1644550310000|2022-02-11 03:31:50|8880.8|8878|8880.8|8878|8880.8|8878|8880.4|8877.6|3
1644550320000|2022-02-11 03:32:00|8880.4|8877.6|8881.4|8878.6|8881.4|8878.6|8880.4|8877.6|2
1644550330000|2022-02-11 03:32:10|8881.3|8878.5|8881.3|8878.5|8881.3|8878.5|8881.3|8878.5|1
1644550340000|2022-02-11 03:32:20|8881.4|8878.6|8879.9|8877.1|8881.4|8878.6|8879.8|8877|13
1644550350000|2022-02-11 03:32:30|8879.8|8877|8879.9|8877.1|8879.9|8877.1|8879.8|8877|0
1644550360000|2022-02-11 03:32:40|8879.8|8877|8879.8|8877|8879.8|8877|8879.8|8877|0
1644550370000|2022-02-11 03:32:50|8879.4|8876.6|8879.4|8876.6|8879.4|8876.6|8879.4|8876.6|0
1644550380000|2022-02-11 03:33:00|8879.3|8876.5|8878.8|8876|8879.3|8876.5|8878.4|8875.6|3
1644550390000|2022-02-11 03:33:10|8878.4|8875.6|8877.9|8875.1|8878.8|8876|8877.8|8875|5
1644550400000|2022-02-11 03:33:20|8877.8|8875|8878|8875.2|8878|8875.2|8877.8|8875|2
1644550410000|2022-02-11 03:33:30|8877.9|8875.1|8877.9|8875.1|8878|8875.2|8877.9|8875.1|2
1644550420000|2022-02-11 03:33:40|8877.8|8875|8877.5|8874.7|8877.8|8875|8877|8874.2|0
1644550430000|2022-02-11 03:33:50|8877|8874.2|8876.5|8873.7|8877|8874.2|8876|8873.2|7
1644550440000|2022-02-11 03:34:00|8876|8873.2|8876|8873.2|8876.5|8873.7|8876|8873.2|4
1644550450000|2022-02-11 03:34:10|8875.9|8873.1|8875.9|8873.1|8875.9|8873.1|8875.9|8873.1|1
1644550460000|2022-02-11 03:34:20|8876.4|8873.6|8877|8874.2|8877|8874.2|8876.4|8873.6|9
1644550480000|2022-02-11 03:34:40|8876.9|8874.1|8876.5|8873.7|8876.9|8874.1|8876.5|8873.7|0
1644550490000|2022-02-11 03:34:50|8876|8873.2|8876|8873.2|8876|8873.2|8876|8873.2|0
1644550500000|2022-02-11 03:35:00|8875.9|8873.1|8875.9|8873.1|8876|8873.2|8875|8872.2|9
1644550510000|2022-02-11 03:35:10|8876|8873.2|8874.9|8872.1|8876|8873.2|8874.9|8872.1|8
1644550520000|2022-02-11 03:35:20|8875|8872.2|8874.3|8871.5|8875.4|8872.6|8873.4|8870.6|0
1644550530000|2022-02-11 03:35:30|8873.9|8871.1|8873.6|8870.8|8874.4|8871.6|8873.5|8870.7|10
1644550540000|2022-02-11 03:35:40|8874.4|8871.6|8874.3|8871.5|8874.4|8871.6|8873.9|8871.1|5
1644550550000|2022-02-11 03:35:50|8874.4|8871.6|8875.3|8872.5|8875.8|8873|8874.3|8871.5|19
1644550560000|2022-02-11 03:36:00|8874.8|8872|8875.4|8872.6|8875.4|8872.6|8874.8|8872|2
1644550570000|2022-02-11 03:36:10|8875.3|8872.5|8875.3|8872.5|8875.3|8872.5|8875.3|8872.5|0
1644550580000|2022-02-11 03:36:20|8875.2|8872.4|8875.3|8872.5|8875.4|8872.6|8875.2|8872.4|4
1644550590000|2022-02-11 03:36:30|8874.8|8872|8875.3|8872.5|8875.4|8872.6|8874.8|8872|1
1644550600000|2022-02-11 03:36:40|8874.8|8872|8874.8|8872|8874.8|8872|8874.8|8872|0
1644550610000|2022-02-11 03:36:50|8874.4|8871.6|8874.3|8871.5|8874.4|8871.6|8873.9|8871.1|6
1644550620000|2022-02-11 03:37:00|8874.4|8871.6|8875.8|8873|8876.4|8873.6|8874.4|8871.6|14
1644550630000|2022-02-11 03:37:10|8875.4|8872.6|8874.8|8872|8876.8|8873.5|8874.4|8871.6|16
1644550640000|2022-02-11 03:37:20|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|0
1644550650000|2022-02-11 03:37:30|8874.8|8872|8874.4|8871.6|8874.8|8872|8874.3|8871.5|3
1644550660000|2022-02-11 03:37:40|8874.3|8871.5|8874.4|8871.6|8874.4|8871.6|8874.3|8871.5|2
1644550670000|2022-02-11 03:37:50|8874.3|8871.5|8874.3|8871.5|8874.8|8872|8874.3|8871.5|2
1644550680000|2022-02-11 03:38:00|8874.4|8871.6|8873.8|8871|8874.4|8871.6|8873.8|8871|4
1644550690000|2022-02-11 03:38:10|8873.9|8871.1|8874.3|8871.5|8874.3|8871.5|8873.9|8871.1|5
1644550700000|2022-02-11 03:38:20|8873.8|8871|8873.4|8870.6|8873.8|8871|8873.3|8870.5|6
1644550710000|2022-02-11 03:38:30|||||||||2
1644550720000|2022-02-11 03:38:40|8873|8870.2|8873.4|8870.6|8873.4|8870.6|8873|8870.2|4
1644550730000|2022-02-11 03:38:50|8873.3|8870.5|8873.4|8870.6|8873.4|8870.6|8873.3|8870.5|3
1644550740000|2022-02-11 03:39:00|||||||||1
1644550750000|2022-02-11 03:39:10|8873.3|8870.5|8873.4|8870.6|8873.4|8870.6|8873.3|8870.5|6
1644550760000|2022-02-11 03:39:20|8873.5|8870.7|8874.3|8871.5|8874.8|8872|8873.5|8870.7|5
1644550770000|2022-02-11 03:39:30|8874.2|8871.4|8874.3|8871.5|8874.4|8871.6|8873.8|8871|1
1644550780000|2022-02-11 03:39:40|8873.8|8871|8873.8|8871|8873.8|8871|8873.8|8871|0
1644550790000|2022-02-11 03:39:50|8874.3|8871.5|8873.8|8871|8874.4|8871.6|8873.8|8871|6
1644550800000|2022-02-11 03:40:00|8873.9|8871.1|8874.8|8872|8874.8|8872|8873.9|8871.1|0
1644550810000|2022-02-11 03:40:10|8874.7|8871.9|8874.3|8871.5|8874.7|8871.9|8874.3|8871.5|0
1644550820000|2022-02-11 03:40:20|8874.2|8871.4|8873.8|8871|8874.2|8871.4|8873.8|8871|1
1644550830000|2022-02-11 03:40:30|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8873.3|8870.5|2
1644550840000|2022-02-11 03:40:40|8875.2|8872.4|8873.7|8870.9|8875.2|8872.4|8872.6|8869.8|35
1644550850000|2022-02-11 03:40:50|||||||||2
1644550860000|2022-02-11 03:41:00|8873.6|8870.8|8873.7|8870.9|8873.7|8870.9|8873.6|8870.8|2
1644550870000|2022-02-11 03:41:10|8873.8|8871|8873.8|8871|8873.8|8871|8873.8|8871|3
1644550880000|2022-02-11 03:41:20|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|8874.2|8871.4|1
1644550890000|2022-02-11 03:41:30|8873.8|8871|8873.2|8870.4|8874.8|8872|8873.2|8870.4|8
1644550900000|2022-02-11 03:41:40|8873.3|8870.5|8871.6|8868.8|8873.3|8870.5|8871.6|8868.8|131
1644550910000|2022-02-11 03:41:50|8872.6|8869.8|8872.7|8869.9|8872.7|8869.9|8872.6|8869.8|6
1644550920000|2022-02-11 03:42:00|8873.1|8870.3|8872.6|8869.8|8873.1|8870.3|8872.6|8869.8|3
1644550930000|2022-02-11 03:42:10|8872.7|8869.9|8871.9|8869.1|8872.7|8869.9|8871.6|8868.8|6
1644550940000|2022-02-11 03:42:20|8872.1|8869.3|8872.6|8869.8|8873.1|8870.3|8872.1|8869.3|4
1644550950000|2022-02-11 03:42:30|8872.4|8869.6|8871.6|8868.8|8872.6|8869.8|8871.6|8868.8|4
1644550960000|2022-02-11 03:42:40|8871.4|8868.6|8871.4|8868.6|8871.4|8868.6|8871.1|8868.3|7
1644550970000|2022-02-11 03:42:50|8871.3|8868.5|8871.6|8868.8|8871.6|8868.8|8870.6|8867.8|1
1644550980000|2022-02-11 03:43:00|8871.9|8869.1|8871.9|8869.1|8872.1|8869.3|8871.6|8868.8|7
1644551000000|2022-02-11 03:43:20|||||||||1
1644551010000|2022-02-11 03:43:30|8871.8|8869|8870.5|8867.7|8871.8|8869|8870.5|8867.7|3
1644551020000|2022-02-11 03:43:40|8870.9|8868.1|8870.5|8867.7|8870.9|8868.1|8870.5|8867.7|0
1644551040000|2022-02-11 03:44:00|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.5|8867.7|5
1644551050000|2022-02-11 03:44:10|8870.5|8867.7|8868.7|8865.9|8870.5|8867.7|8868.7|8865.9|51
1644551060000|2022-02-11 03:44:20|8868.8|8866|8868.5|8865.7|8869.2|8866.4|8868.5|8865.7|19
1644551070000|2022-02-11 03:44:30|8869.9|8867.1|8869.5|8866.7|8869.9|8867.1|8869.5|8866.7|4
1644551080000|2022-02-11 03:44:40|8869.4|8866.6|8869.5|8866.7|8869.5|8866.7|8869.4|8866.6|4
1644551090000|2022-02-11 03:44:50|||||||||1
1644551100000|2022-02-11 03:45:00|8869.9|8867.1|8869.4|8866.6|8869.9|8867.1|8869.4|8866.6|7
1644551110000|2022-02-11 03:45:10|8869.3|8866.5|8870.5|8867.7|8870.9|8868.1|8869.3|8866.5|9
1644551120000|2022-02-11 03:45:20|8870.9|8868.1|8871.5|8868.7|8871.5|8868.7|8870.9|8868.1|6
1644551130000|2022-02-11 03:45:30|8870.9|8868.1|8871.4|8868.6|8871.4|8868.6|8870.9|8868.1|2
1644551140000|2022-02-11 03:45:40|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|8871.3|8868.5|0
1644551150000|2022-02-11 03:45:50|8870.9|8868.1|8870.3|8867.5|8870.9|8868.1|8870.3|8867.5|2
1644551160000|2022-02-11 03:46:00|8869.9|8867.1|8870.4|8867.6|8870.5|8867.7|8869.9|8867.1|4
1644551170000|2022-02-11 03:46:10|8870.3|8867.5|8870.5|8867.7|8870.5|8867.7|8870.3|8867.5|1
1644551180000|2022-02-11 03:46:20|8870.4|8867.6|8869.4|8866.6|8870.4|8867.6|8869.4|8866.6|2
1644551190000|2022-02-11 03:46:30|8869.5|8866.7|8869.4|8866.6|8870|8867.2|8869.4|8866.6|1
1644551200000|2022-02-11 03:46:40|8869.3|8866.5|8869.4|8866.6|8869.4|8866.6|8868.9|8866.1|4
1644551210000|2022-02-11 03:46:50|8869.5|8866.7|8869.5|8866.7|8869.5|8866.7|8869.5|8866.7|0
1644551220000|2022-02-11 03:47:00|8869.9|8867.1|8869.5|8866.7|8869.9|8867.1|8869.5|8866.7|0
1644551230000|2022-02-11 03:47:10|8869.9|8867.1|8869.5|8866.7|8869.9|8867.1|8869.5|8866.7|5
1644551250000|2022-02-11 03:47:30|8869.9|8867.1|8870.9|8868.1|8870.9|8868.1|8869.5|8866.7|2
1644551260000|2022-02-11 03:47:40|8871.5|8868.7|8872.3|8869.5|8872.5|8869.7|8871.5|8868.7|9
1644551280000|2022-02-11 03:48:00|8872.5|8869.7|8872.8|8870|8872.9|8870.1|8872.3|8869.5|14
1644551290000|2022-02-11 03:48:10|8872.7|8869.9|8872.8|8870|8872.8|8870|8872.3|8869.5|2
1644551300000|2022-02-11 03:48:20|8872.9|8870.1|8872.9|8870.1|8872.9|8870.1|8872.9|8870.1|0
1644551310000|2022-02-11 03:48:30|8873|8870.2|8873|8870.2|8873.9|8871.1|8872.9|8870.1|3
1644551320000|2022-02-11 03:48:40|8873.1|8870.3|8872.9|8870.1|8873.5|8870.7|8872.9|8870.1|5
1644551330000|2022-02-11 03:48:50|8872.8|8870|8872.8|8870|8872.9|8870.1|8872.8|8870|3
1644551340000|2022-02-11 03:49:00|8872.9|8870.1|8871.4|8868.6|8873.4|8870.6|8871.4|8868.6|4
1644551350000|2022-02-11 03:49:10|8871|8868.2|8871.5|8868.7|8871.9|8869.1|8870.9|8868.1|1
1644551360000|2022-02-11 03:49:20|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|8871.9|8869.1|0
1644551370000|2022-02-11 03:49:30|8871.8|8869|8871.9|8869.1|8871.9|8869.1|8871.4|8868.6|1
1644551380000|2022-02-11 03:49:40|||||||||1
1644551390000|2022-02-11 03:49:50|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|2
1644551400000|2022-02-11 03:50:00|8870.8|8868|8871.9|8869.1|8871.9|8869.1|8870.8|8868|5
1644551410000|2022-02-11 03:50:10|8872.3|8869.5|8872.4|8869.6|8872.5|8869.7|8871.4|8868.6|3
1644551420000|2022-02-11 03:50:20|8872.5|8869.7|8872.8|8870|8872.9|8870.1|8871.4|8868.6|4
1644551430000|2022-02-11 03:50:30|8872.7|8869.9|8873.9|8871.1|8874.5|8871.7|8872.7|8869.9|13
1644551440000|2022-02-11 03:50:40|||||||||1
1644551450000|2022-02-11 03:50:50|8873.5|8870.7|8874.4|8871.6|8874.4|8871.6|8873.3|8870.5|4
1644551460000|2022-02-11 03:51:00|8874.5|8871.7|8874.3|8871.5|8874.5|8871.7|8874.3|8871.5|4
1644551470000|2022-02-11 03:51:10|8873.9|8871.1|8872.9|8870.1|8873.9|8871.1|8872.9|8870.1|6
1644551480000|2022-02-11 03:51:20|8873|8870.2|8873|8870.2|8873|8870.2|8872.9|8870.1|1
1644551490000|2022-02-11 03:51:30|8873.1|8870.3|8872.9|8870.1|8873.5|8870.7|8872.9|8870.1|1
1644551510000|2022-02-11 03:51:50|||||||||1
1644551540000|2022-02-11 03:52:20|||||||||2
1644551550000|2022-02-11 03:52:30|8872|8869.2|8871.9|8869.1|8872|8869.2|8871.5|8868.7|7
1644551560000|2022-02-11 03:52:40|8871.5|8868.7|8871|8868.2|8871.5|8868.7|8870.5|8867.7|4
1644551570000|2022-02-11 03:52:50|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|0
1644551580000|2022-02-11 03:53:00|8871|8868.2|8871|8868.2|8871|8868.2|8871|8868.2|1
1644551590000|2022-02-11 03:53:10|8871.4|8868.6|8871.9|8869.1|8871.9|8869.1|8871|8868.2|0
1644551600000|2022-02-11 03:53:20|||||||||1
1644551610000|2022-02-11 03:53:30|8872|8869.2|8872|8869.2|8872.4|8869.6|8872|8869.2|2
1644551620000|2022-02-11 03:53:40|8871.9|8869.1|8868|8865.2|8872|8869.2|8867.9|8865.1|89
1644551630000|2022-02-11 03:53:50|8867.9|8865.1|8868.9|8866.1|8868.9|8866.1|8867.9|8865.1|35
1644551640000|2022-02-11 03:54:00|8869.3|8866.5|8868.9|8866.1|8869.3|8866.5|8868.9|8866.1|1
1644551650000|2022-02-11 03:54:10|8869.3|8866.5|8868.9|8866.1|8869.3|8866.5|8868.9|8866.1|2
1644551660000|2022-02-11 03:54:20|8869.3|8866.5|8868.4|8865.6|8869.3|8866.5|8868.4|8865.6|1
1644551670000|2022-02-11 03:54:30|8868.3|8865.5|8868.3|8865.5|8868.9|8866.1|8868.3|8865.5|3
1644551680000|2022-02-11 03:54:40|8868.4|8865.6|8868.3|8865.5|8868.8|8866|8868.3|8865.5|3
1644551690000|2022-02-11 03:54:50|8867.4|8864.6|8867.3|8864.5|8868.3|8865.5|8867.3|8864.5|14
1644551700000|2022-02-11 03:55:00|8867.8|8865|8867.9|8865.1|8868.3|8865.5|8867.3|8864.5|3
1644551710000|2022-02-11 03:55:10|8868.4|8865.6|8868.3|8865.5|8868.4|8865.6|8868.3|8865.5|0
1644551720000|2022-02-11 03:55:20|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|8867.9|8865.1|0
1644551730000|2022-02-11 03:55:30|8868.3|8865.5|8867.9|8865.1|8868.3|8865.5|8867.3|8864.5|4
1644551740000|2022-02-11 03:55:40|8868.3|8865.5|8867.3|8864.5|8868.3|8865.5|8867.3|8864.5|1
1644551750000|2022-02-11 03:55:50|8867.4|8864.6|8867.9|8865.1|8867.9|8865.1|8867.3|8864.5|3
1644551760000|2022-02-11 03:56:00|8865.8|8863|8866.3|8863.5|8866.9|8864.1|8865.3|8862.5|125
1644551770000|2022-02-11 03:56:10|8866.8|8864|8866.2|8863.4|8866.8|8864|8866.2|8863.4|8
1644551780000|2022-02-11 03:56:20|8866.3|8863.5|8866.2|8863.4|8866.7|8863.9|8866.2|8863.4|5
1644551790000|2022-02-11 03:56:30|8866.3|8863.5|8866.3|8863.5|8866.3|8863.5|8866.3|8863.5|3
1644551800000|2022-02-11 03:56:40|8866.2|8863.4|8865.8|8863|8866.3|8863.5|8865.3|8862.5|25
1644551810000|2022-02-11 03:56:50|8865.9|8863.1|8865.8|8863|8866.5|8863.7|8865.3|8862.5|4
1644551820000|2022-02-11 03:57:00|8865.3|8862.5|8866.2|8863.4|8866.2|8863.4|8865.3|8862.5|1
1644551830000|2022-02-11 03:57:10|8866.3|8863.5|8866.2|8863.4|8866.3|8863.5|8866.2|8863.4|0
1644551840000|2022-02-11 03:57:20|8866.3|8863.5|8867.3|8864.5|8867.4|8864.6|8866.3|8863.5|8
1644551850000|2022-02-11 03:57:30|8866.9|8864.1|8866.8|8864|8866.9|8864.1|8866.4|8863.6|4
1644551860000|2022-02-11 03:57:40|8866.7|8863.9|8866.8|8864|8867.2|8864.4|8865.8|8863|2
1644551870000|2022-02-11 03:57:50|8866.5|8863.7|8866.2|8863.4|8866.5|8863.7|8865.8|8863|23
1644551880000|2022-02-11 03:58:00|8865.8|8863|8865.7|8862.9|8866.3|8863.5|8865.7|8862.9|0
1644551920000|2022-02-11 03:58:40|8866.3|8863.5|8866.2|8863.4|8866.7|8863.9|8866.2|8863.4|3
1644551930000|2022-02-11 03:58:50|8866.7|8863.9|8867.2|8864.4|8867.3|8864.5|8866.7|8863.9|4
1644551940000|2022-02-11 03:59:00|8866.7|8863.9|8867.3|8864.5|8868.7|8865.9|8866.7|8863.9|18
1644551950000|2022-02-11 03:59:10|||||||||1
1644551970000|2022-02-11 03:59:30|8867.5|8864.7|8868.5|8865.7|8868.9|8866.1|8867.5|8864.7|8
1644551980000|2022-02-11 03:59:40|8868.9|8866.1|8868.8|8866|8869.3|8866.5|8868.8|8866|4
1644551990000|2022-02-11 03:59:50|8868.7|8865.9|8868.7|8865.9|8868.7|8865.9|8868.7|8865.9|1
1644552000000|2022-02-11 04:00:00|8868.3|8865.5|8869.3|8866.5|8869.3|8866.5|8868.3|8865.5|11
1644552010000|2022-02-11 04:00:10|8869.9|8867.1|8872.3|8869.5|8873.3|8870.5|8869.9|8867.1|71
1644552020000|2022-02-11 04:00:20|8872.4|8869.6|8872.3|8869.5|8872.4|8869.6|8872.3|8869.5|2
1644552030000|2022-02-11 04:00:30|8872.4|8869.6|8872.3|8869.5|8872.9|8870.1|8872.3|8869.5|6
1644552040000|2022-02-11 04:00:40|||||||||3
1644552060000|2022-02-11 04:01:00|8872.2|8869.4|8870.9|8868.1|8872.2|8869.4|8870.9|8868.1|7
1644552070000|2022-02-11 04:01:10|8871.3|8868.5|8870.8|8868|8871.8|8869|8870.8|8868|5
1644552080000|2022-02-11 04:01:20|8870.7|8867.9|8870.3|8867.5|8870.7|8867.9|8870.3|8867.5|0
1644552090000|2022-02-11 04:01:30|8870.8|8868|8870.8|8868|8870.8|8868|8870.3|8867.5|2
1644552100000|2022-02-11 04:01:40|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|0
1644552110000|2022-02-11 04:01:50|8870.8|8868|8870.9|8868.1|8870.9|8868.1|8870.8|8868|0
1644552120000|2022-02-11 04:02:00|8870.8|8868|8871.1|8868.3|8871.1|8868.3|8870.8|8868|2
1644552130000|2022-02-11 04:02:10|8870.9|8868.1|8870.8|8868|8870.9|8868.1|8870.8|8868|0
1644552150000|2022-02-11 04:02:30|8870.9|8868.1|8869.9|8867.1|8870.9|8868.1|8869.9|8867.1|2
1644552170000|2022-02-11 04:02:50|||||||||2
1644552180000|2022-02-11 04:03:00|8869.8|8867|8869.8|8867|8869.8|8867|8869.8|8867|0
1644552190000|2022-02-11 04:03:10|8870.1|8867.3|8870.3|8867.5|8870.3|8867.5|8870.1|8867.3|0
1644552230000|2022-02-11 04:03:50|||||||||1
1644552240000|2022-02-11 04:04:00|8871.1|8868.3|8871.8|8869|8871.8|8869|8870.8|8868|4
1644552250000|2022-02-11 04:04:10|8871.9|8869.1|8871.9|8869.1|8872.3|8869.5|8871.9|8869.1|1
1644552260000|2022-02-11 04:04:20|8872.3|8869.5|8870.8|8868|8872.3|8869.5|8870.8|8868|6
1644552270000|2022-02-11 04:04:30|8870.9|8868.1|8871.4|8868.6|8871.9|8869.1|8870.9|8868.1|9
1644552280000|2022-02-11 04:04:40|8871.8|8869|8871.8|8869|8871.9|8869.1|8871.6|8868.8|3
1644552290000|2022-02-11 04:04:50|8871.6|8868.8|8871.9|8869.1|8872|8869.2|8870.9|8868.1|15
1644552300000|2022-02-11 04:05:00|8871.5|8868.7|8872|8869.2|8872.3|8869.5|8871.4|8868.6|7
1644552310000|2022-02-11 04:05:10|8871.9|8869.1|8871.9|8869.1|8872.3|8869.5|8871.9|8869.1|1
1644552320000|2022-02-11 04:05:20|8872.3|8869.5|8872.4|8869.6|8872.5|8869.7|8871.9|8869.1|2
1644552330000|2022-02-11 04:05:30|8872.3|8869.5|8871.9|8869.1|8872.3|8869.5|8871.9|8869.1|0
1644552340000|2022-02-11 04:05:40|8872|8869.2|8872|8869.2|8872|8869.2|8872|8869.2|1
1644552350000|2022-02-11 04:05:50|8872.5|8869.7|8872.5|8869.7|8872.5|8869.7|8872.4|8869.6|0
1644552360000|2022-02-11 04:06:00|8872.4|8869.6|8871.9|8869.1|8872.5|8869.7|8871.5|8868.7|2
1644552370000|2022-02-11 04:06:10|8871.5|8868.7|8871.4|8868.6|8871.5|8868.7|8870.9|8868.1|3
1644552380000|2022-02-11 04:06:20|8871.9|8869.1|8872.4|8869.6|8872.4|8869.6|8871.9|8869.1|3
1644552390000|2022-02-11 04:06:30|8872.2|8869.4|8872.2|8869.4|8872.2|8869.4|8872.2|8869.4|0
1644552400000|2022-02-11 04:06:40|8871.9|8869.1|8871.4|8868.6|8871.9|8869.1|8871.4|8868.6|2
1644552410000|2022-02-11 04:06:50|8871.2|8868.4|8870.4|8867.6|8871.4|8868.6|8870.4|8867.6|1
1644552420000|2022-02-11 04:07:00|8870.5|8867.7|8870.9|8868.1|8871|8868.2|8870.4|8867.6|1
1644552430000|2022-02-11 04:07:10|8870.5|8867.7|8871.4|8868.6|8872.2|8869.4|8870.5|8867.7|1
1644552440000|2022-02-11 04:07:20|8870.5|8867.7|8871|8868.2|8871|8868.2|8870.5|8867.7|0
1644552450000|2022-02-11 04:07:30|8870.9|8868.1|8871|8868.2|8871|8868.2|8870.5|8867.7|0
1644552460000|2022-02-11 04:07:40|8871.5|8868.7|8871|8868.2|8871.5|8868.7|8871|8868.2|3
1644552470000|2022-02-11 04:07:50|8871.5|8868.7|8871.5|8868.7|8871.5|8868.7|8871.5|8868.7|0
1644552480000|2022-02-11 04:08:00|8871.9|8869.1|8871.5|8868.7|8872.4|8869.6|8871.5|8868.7|1
1644552490000|2022-02-11 04:08:10|||||||||1
1644552500000|2022-02-11 04:08:20|8871.4|8868.6|8870.5|8867.7|8871.4|8868.6|8870|8867.2|4
1644552510000|2022-02-11 04:08:30|8871|8868.2|8870.9|8868.1|8871|8868.2|8870.2|8867.4|7
1644552520000|2022-02-11 04:08:40|||||||||1
1644552530000|2022-02-11 04:08:50|8871.2|8868.4|8871|8868.2|8871.5|8868.7|8871|8868.2|3
1644552540000|2022-02-11 04:09:00|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|0
1644552550000|2022-02-11 04:09:10|8870.5|8867.7|8870.9|8868.1|8870.9|8868.1|8870.4|8867.6|3
1644552560000|2022-02-11 04:09:20|8871|8868.2|8871|8868.2|8871|8868.2|8870.9|8868.1|3
1644552570000|2022-02-11 04:09:30|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|0
1644552590000|2022-02-11 04:09:50|8870.5|8867.7|8870.4|8867.6|8870.7|8867.9|8870.4|8867.6|0
1644552600000|2022-02-11 04:10:00|8870.5|8867.7|8870.9|8868.1|8870.9|8868.1|8870.5|8867.7|0
1644552610000|2022-02-11 04:10:10|8871|8868.2|8871.2|8868.4|8871.5|8868.7|8871|8868.2|1
1644552630000|2022-02-11 04:10:30|8870.8|8868|8870.8|8868|8871|8868.2|8870.8|8868|1
1644552640000|2022-02-11 04:10:40|8870.7|8867.9|8868.8|8866|8870.7|8867.9|8868.5|8865.7|6
1644552650000|2022-02-11 04:10:50|||||||||2
1644552660000|2022-02-11 04:11:00|8869.2|8866.4|8869.8|8867|8869.8|8867|8869.2|8866.4|1
1644552670000|2022-02-11 04:11:10|||||||||1
1644552680000|2022-02-11 04:11:20|8869.7|8866.9|8877.5|8874.7|8878.5|8875.7|8869.2|8866.4|64
1644552690000|2022-02-11 04:11:30|8878.5|8875.7|8875|8872.2|8878.6|8875.8|8873.5|8870.7|42
1644552710000|2022-02-11 04:11:50|8874.8|8872|8875|8872.2|8875.1|8872.3|8874.8|8872|1
1644552720000|2022-02-11 04:12:00|8875.1|8872.3|8873.2|8870.4|8875.1|8872.3|8873.1|8870.3|6
1644552730000|2022-02-11 04:12:10|8873.6|8870.8|8872.5|8869.7|8873.6|8870.8|8872.5|8869.7|1
1644552740000|2022-02-11 04:12:20|8872.1|8869.3|8871.6|8868.8|8872.5|8869.7|8871.2|8868.4|3
1644552750000|2022-02-11 04:12:30|8872.1|8869.3|8873.1|8870.3|8873.5|8870.7|8872|8869.2|27
1644552770000|2022-02-11 04:12:50|8872.8|8870|8873|8870.2|8873|8870.2|8872|8869.2|5
1644552780000|2022-02-11 04:13:00|8873.1|8870.3|8873.1|8870.3|8873.1|8870.3|8873|8870.2|6
1644552790000|2022-02-11 04:13:10|8873|8870.2|8874|8871.2|8874.1|8871.3|8873|8870.2|5
1644552800000|2022-02-11 04:13:20|||||||||2
1644552810000|2022-02-11 04:13:30|8874.1|8871.3|8875|8872.2|8875|8872.2|8874|8871.2|1
1644552820000|2022-02-11 04:13:40|8875.1|8872.3|8875|8872.2|8875.1|8872.3|8875|8872.2|1
1644552860000|2022-02-11 04:14:20|8875.1|8872.3|8875|8872.2|8875.1|8872.3|8874.5|8871.7|4
1644552870000|2022-02-11 04:14:30|8875.1|8872.3|8875|8872.2|8875.1|8872.3|8874.1|8871.3|1
1644552880000|2022-02-11 04:14:40|8874.5|8871.7|8874.9|8872.1|8874.9|8872.1|8874.1|8871.3|1
1644552890000|2022-02-11 04:14:50|8874.4|8871.6|8874.9|8872.1|8874.9|8872.1|8874.2|8871.4|0
1644552900000|2022-02-11 04:15:00|8874.4|8871.6|8874.1|8871.3|8874.4|8871.6|8874.1|8871.3|3
1644552910000|2022-02-11 04:15:10|8874.9|8872.1|8874.1|8871.3|8874.9|8872.1|8874.1|8871.3|0
1644552920000|2022-02-11 04:15:20|8873.9|8871.1|8874.1|8871.3|8874.1|8871.3|8873.4|8870.6|2
1644552930000|2022-02-11 04:15:30|8874.6|8871.8|8875.9|8873.1|8876.1|8873.3|8874.1|8871.3|21
1644552940000|2022-02-11 04:15:40|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|8875.6|8872.8|0
1644552950000|2022-02-11 04:15:50|8875.7|8872.9|8875.4|8872.6|8875.7|8872.9|8875.4|8872.6|5
1644552960000|2022-02-11 04:16:00|8875.6|8872.8|8876.9|8874.1|8876.9|8874.1|8875.6|8872.8|15
1644552970000|2022-02-11 04:16:10|8877.1|8874.3|8876.9|8874.1|8877.1|8874.3|8876.9|8874.1|4
1644552990000|2022-02-11 04:16:30|||||||||1
1644553000000|2022-02-11 04:16:40|8877.1|8874.3|8876.1|8873.3|8877.1|8874.3|8876.1|8873.3|3
1644553010000|2022-02-11 04:16:50|8876.9|8874.1|8876.1|8873.3|8876.9|8874.1|8875.7|8872.9|5
1644553020000|2022-02-11 04:17:00|8875.9|8873.1|8875.9|8873.1|8876.1|8873.3|8875.9|8873.1|2
1644553030000|2022-02-11 04:17:10|8875.4|8872.6|8875.9|8873.1|8875.9|8873.1|8875.4|8872.6|1
1644553040000|2022-02-11 04:17:20|8875.8|8873|8874.9|8872.1|8875.8|8873|8874.9|8872.1|3
1644553050000|2022-02-11 04:17:30|8875.1|8872.3|8874.9|8872.1|8875.1|8872.3|8874.9|8872.1|1
1644553060000|2022-02-11 04:17:40|8875.1|8872.3|8874.9|8872.1|8875.1|8872.3|8874.9|8872.1|0
1644553070000|2022-02-11 04:17:50|8875.1|8872.3|8875.1|8872.3|8875.1|8872.3|8874.9|8872.1|0
1644553080000|2022-02-11 04:18:00|8874.9|8872.1|8875.1|8872.3|8875.1|8872.3|8874.6|8871.8|4
1644553090000|2022-02-11 04:18:10|8874.9|8872.1|8875.1|8872.3|8875.1|8872.3|8874.9|8872.1|1
1644553100000|2022-02-11 04:18:20|||||||||1
1644553110000|2022-02-11 04:18:30|8875.4|8872.6|8876.1|8873.3|8876.1|8873.3|8875.4|8872.6|2
1644553120000|2022-02-11 04:18:40|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|0
1644553130000|2022-02-11 04:18:50|8876.1|8873.3|8875.7|8872.9|8876.1|8873.3|8875.4|8872.6|2
1644553140000|2022-02-11 04:19:00|8875.4|8872.6|8875|8872.2|8875.4|8872.6|8874.9|8872.1|3
1644553150000|2022-02-11 04:19:10|8874.9|8872.1|8875|8872.2|8875|8872.2|8874.9|8872.1|1
1644553160000|2022-02-11 04:19:20|8874.9|8872.1|8875|8872.2|8875|8872.2|8874.5|8871.7|1
1644553170000|2022-02-11 04:19:30|8874.9|8872.1|8874.9|8872.1|8875|8872.2|8874.2|8871.4|1
1644553180000|2022-02-11 04:19:40|8875|8872.2|8874.9|8872.1|8875|8872.2|8874.9|8872.1|0
1644553200000|2022-02-11 04:20:00|8875|8872.2|8875|8872.2|8875|8872.2|8874.9|8872.1|2
1644553220000|2022-02-11 04:20:20|8874.9|8872.1|8874.9|8872.1|8874.9|8872.1|8874.9|8872.1|0
1644553230000|2022-02-11 04:20:30|8875|8872.2|8874.9|8872.1|8875|8872.2|8874.9|8872.1|0
1644553240000|2022-02-11 04:20:40|8875|8872.2|8875|8872.2|8875|8872.2|8874.9|8872.1|0
1644553250000|2022-02-11 04:20:50|8874.9|8872.1|8874.9|8872.1|8875|8872.2|8874.9|8872.1|0
1644553260000|2022-02-11 04:21:00|8875|8872.2|8875|8872.2|8875|8872.2|8874.9|8872.1|0
1644553270000|2022-02-11 04:21:10|8874.9|8872.1|8874.5|8871.7|8875|8872.2|8874.5|8871.7|2
1644553280000|2022-02-11 04:21:20|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|2
1644553290000|2022-02-11 04:21:30|8874.7|8871.9|8875.2|8872.4|8875.2|8872.4|8874.7|8871.9|6
1644553300000|2022-02-11 04:21:40|8875|8872.2|8874.9|8872.1|8875.2|8872.4|8874.9|8872.1|1
1644553310000|2022-02-11 04:21:50|8874.7|8871.9|8875|8872.2|8875|8872.2|8874.7|8871.9|0
1644553320000|2022-02-11 04:22:00|||||||||1
1644553330000|2022-02-11 04:22:10|8875.2|8872.4|8875.5|8872.7|8875.7|8872.9|8875.2|8872.4|1
1644553340000|2022-02-11 04:22:20|8875.7|8872.9|8877.5|8874.7|8877.5|8874.7|8875.5|8872.7|4
1644553350000|2022-02-11 04:22:30|8877.4|8874.6|8878|8875.2|8878.4|8875.6|8877.4|8874.6|5
1644553360000|2022-02-11 04:22:40|8877.4|8874.6|8878.8|8876|8879.4|8876.6|8877.4|8874.6|21
1644553370000|2022-02-11 04:22:50|8878.9|8876.1|8878|8875.2|8879|8876.2|8877.7|8874.9|4
1644553380000|2022-02-11 04:23:00|8878.4|8875.6|8876.4|8873.6|8878.4|8875.6|8876|8873.2|18
1644553390000|2022-02-11 04:23:10|8876|8873.2|8876.5|8873.7|8876.5|8873.7|8875.5|8872.7|3
1644553400000|2022-02-11 04:23:20|8876.7|8873.9|8876.6|8873.8|8876.7|8873.9|8876.4|8873.6|7
1644553410000|2022-02-11 04:23:30|8876.5|8873.7|8876.5|8873.7|8876.5|8873.7|8876.5|8873.7|0
1644553420000|2022-02-11 04:23:40|8876.4|8873.6|8876.4|8873.6|8876.5|8873.7|8876|8873.2|1
1644553430000|2022-02-11 04:23:50|8876.5|8873.7|8876.5|8873.7|8876.5|8873.7|8876.4|8873.6|0
1644553440000|2022-02-11 04:24:00|8876.6|8873.8|8876|8873.2|8876.6|8873.8|8876|8873.2|0
1644553450000|2022-02-11 04:24:10|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|8876|8873.2|0
1644553460000|2022-02-11 04:24:20|8876|8873.2|8876|8873.2|8876|8873.2|8876|8873.2|0
1644553470000|2022-02-11 04:24:30|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|8876.4|8873.6|1
1644553480000|2022-02-11 04:24:40|8876|8873.2|8876|8873.2|8876.4|8873.6|8876|8873.2|0
1644553490000|2022-02-11 04:24:50|8875.8|8873|8876|8873.2|8876|8873.2|8875.5|8872.7|8
1644553500000|2022-02-11 04:25:00|8875.8|8873|8875.4|8872.6|8876|8873.2|8875.4|8872.6|1
1644553510000|2022-02-11 04:25:10|8875|8872.2|8874|8871.2|8875|8872.2|8874|8871.2|5
1644553540000|2022-02-11 04:25:40|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|8874.4|8871.6|0
1644553550000|2022-02-11 04:25:50|8874|8871.2|8874|8871.2|8874|8871.2|8874|8871.2|0
1644553560000|2022-02-11 04:26:00|8873.4|8870.6|8873.5|8870.7|8873.5|8870.7|8873.4|8870.6|7
1644553570000|2022-02-11 04:26:10|8873.6|8870.8|8873.9|8871.1|8874|8871.2|8873.5|8870.7|4
1644553580000|2022-02-11 04:26:20|8874|8871.2|8873.9|8871.1|8874|8871.2|8873.8|8871|2
1644553590000|2022-02-11 04:26:30|8874|8871.2|8873.9|8871.1|8874|8871.2|8873.9|8871.1|0
1644553600000|2022-02-11 04:26:40|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|8873.4|8870.6|3
1644553610000|2022-02-11 04:26:50|8873.3|8870.5|8873.4|8870.6|8873.4|8870.6|8873.3|8870.5|4
1644553620000|2022-02-11 04:27:00|8873.5|8870.7|8873.4|8870.6|8874|8871.2|8873.3|8870.5|0
1644553630000|2022-02-11 04:27:10|8873.3|8870.5|8873.3|8870.5|8873.3|8870.5|8872.8|8870|1
1644553640000|2022-02-11 04:27:20|8873.4|8870.6|8873.3|8870.5|8873.4|8870.6|8873.3|8870.5|0
1644553650000|2022-02-11 04:27:30|8872.8|8870|8870.9|8868.1|8873.4|8870.6|8870.4|8867.6|7
1644553660000|2022-02-11 04:27:40|8871|8868.2|8871|8868.2|8871|8868.2|8870.9|8868.1|0
1644553690000|2022-02-11 04:28:10|8871.1|8868.3|8872|8869.2|8872.4|8869.6|8871.1|8868.3|4
1644553700000|2022-02-11 04:28:20|8872.4|8869.6|8872|8869.2|8872.4|8869.6|8872|8869.2|1
1644553710000|2022-02-11 04:28:30|8871.8|8869|8870.9|8868.1|8871.8|8869|8870.4|8867.6|5
1644553720000|2022-02-11 04:28:40|8870.4|8867.6|8870.9|8868.1|8870.9|8868.1|8870.4|8867.6|0
1644553730000|2022-02-11 04:28:50|8871|8868.2|8870.9|8868.1|8871|8868.2|8870.4|8867.6|2
1644553740000|2022-02-11 04:29:00|8871|8868.2|8871|8868.2|8871|8868.2|8871|8868.2|1
1644553750000|2022-02-11 04:29:10|8870.5|8867.7|8870.4|8867.6|8870.5|8867.7|8870.4|8867.6|2
1644553760000|2022-02-11 04:29:20|8870|8867.2|8869.8|8867|8870|8867.2|8869.8|8867|2
1644553770000|2022-02-11 04:29:30|8869.4|8866.6|8870.4|8867.6|8870.4|8867.6|8869.4|8866.6|1
1644553800000|2022-02-11 04:30:00|8870|8867.2|8869.4|8866.6|8870.4|8867.6|8869.4|8866.6|3
1644553810000|2022-02-11 04:30:10|8868.9|8866.1|8869|8866.2|8869|8866.2|8868.9|8866.1|3
1644553820000|2022-02-11 04:30:20|8868.9|8866.1|8869|8866.2|8869|8866.2|8868.8|8866|2
1644553830000|2022-02-11 04:30:30|8868.9|8866.1|8869|8866.2|8869|8866.2|8868.4|8865.6|6
1644553850000|2022-02-11 04:30:50|8870|8867.2|8870.9|8868.1|8871|8868.2|8870|8867.2|9
1644553860000|2022-02-11 04:31:00|8871|8868.2|8872|8869.2|8872|8869.2|8870.9|8868.1|2
1644553870000|2022-02-11 04:31:10|8871.9|8869.1|8871.5|8868.7|8871.9|8869.1|8871.4|8868.6|0
1644553880000|2022-02-11 04:31:20|8871.4|8868.6|8871.4|8868.6|8871.4|8868.6|8871.4|8868.6|0
1644553900000|2022-02-11 04:31:40|8871.3|8868.5|8870.8|8868|8871.4|8868.6|8870.8|8868|1
1644553910000|2022-02-11 04:31:50|8870|8867.2|8869|8866.2|8871.6|8868.8|8868.4|8865.6|52
1644553920000|2022-02-11 04:32:00|8868.9|8866.1|8869.1|8866.3|8869.1|8866.3|8868.4|8865.6|0
1644553930000|2022-02-11 04:32:10|8869.2|8866.4|8869|8866.2|8870|8867.2|8869|8866.2|4
1644553940000|2022-02-11 04:32:20|8869.1|8866.3|8869|8866.2|8869.1|8866.3|8869|8866.2|1
1644553950000|2022-02-11 04:32:30|8868.4|8865.6|8868.9|8866.1|8869.4|8866.6|8867.9|8865.1|9
1644553960000|2022-02-11 04:32:40|8869.4|8866.6|8868.4|8865.6|8869.4|8866.6|8868|8865.2|4
1644553970000|2022-02-11 04:32:50|8868.3|8865.5|8867.4|8864.6|8868.3|8865.5|8867.4|8864.6|4
1644553980000|2022-02-11 04:33:00|8867.9|8865.1|8868.4|8865.6|8869.4|8866.6|8867.9|8865.1|10
1644553990000|2022-02-11 04:33:10|8869|8866.2|8868.9|8866.1|8869.4|8866.6|8868.9|8866.1|2
1644554000000|2022-02-11 04:33:20|8868.8|8866|8868.4|8865.6|8868.9|8866.1|8868|8865.2|5
1644554020000|2022-02-11 04:33:40|8868.5|8865.7|8868.5|8865.7|8868.6|8865.8|8868.4|8865.6|6
1644554030000|2022-02-11 04:33:50|8868.4|8865.6|8868.4|8865.6|8868.5|8865.7|8867.8|8865|5
1644554040000|2022-02-11 04:34:00|8868.5|8865.7|8868.5|8865.7|8869|8866.2|8868.4|8865.6|2
1644554050000|2022-02-11 04:34:10|8868.6|8865.8|8869|8866.2|8870|8867.2|8868.4|8865.6|7
1644554060000|2022-02-11 04:34:20|8869.4|8866.6|8869|8866.2|8869.4|8866.6|8869|8866.2|0
1644554070000|2022-02-11 04:34:30|8869.4|8866.6|8869.4|8866.6|8869.4|8866.6|8869|8866.2|0
1644554080000|2022-02-11 04:34:40|8869|8866.2|8869|8866.2|8869|8866.2|8869|8866.2|0
1644554090000|2022-02-11 04:34:50|||||||||1
1644554100000|2022-02-11 04:35:00|8869.1|8866.3|8869|8866.2|8869.1|8866.3|8869|8866.2|0
1644554110000|2022-02-11 04:35:10|8868.6|8865.8|8868.9|8866.1|8869|8866.2|8868.6|8865.8|2
1644554120000|2022-02-11 04:35:20|8868.8|8866|8868.3|8865.5|8868.8|8866|8868.3|8865.5|3
1644554130000|2022-02-11 04:35:30|8868.9|8866.1|8868.9|8866.1|8869|8866.2|8868.8|8866|1
1644554140000|2022-02-11 04:35:40|8869|8866.2|8869|8866.2|8869.1|8866.3|8869|8866.2|1
1644554150000|2022-02-11 04:35:50|8868.4|8865.6|8868.9|8866.1|8868.9|8866.1|8868.3|8865.5|4
1644554160000|2022-02-11 04:36:00|8869|8866.2|8868.9|8866.1|8869|8866.2|8868.4|8865.6|1
1644554190000|2022-02-11 04:36:30|8868.8|8866|8868.4|8865.6|8868.8|8866|8868.4|8865.6|1
1644554200000|2022-02-11 04:36:40|8868.3|8865.5|8868.3|8865.5|8868.3|8865.5|8868.3|8865.5|4
1644554210000|2022-02-11 04:36:50|8868.2|8865.4|8867.4|8864.6|8868.2|8865.4|8867.4|8864.6|0
1644554220000|2022-02-11 04:37:00|8867.8|8865|8867.4|8864.6|8867.9|8865.1|8867.4|8864.6|2
1644554230000|2022-02-11 04:37:10|8867.5|8864.7|8867.5|8864.7|8867.5|8864.7|8867.5|8864.7|1
1644554240000|2022-02-11 04:37:20|8867.6|8864.8|8870.4|8867.6|8870.6|8867.8|8867.4|8864.6|33
1644554250000|2022-02-11 04:37:30|8870.5|8867.7|8870.5|8867.7|8870.5|8867.7|8870|8867.2|2
1644554260000|2022-02-11 04:37:40|8870.9|8868.1|8871|8868.2|8871|8868.2|8870.9|8868.1|4
1644554290000|2022-02-11 04:38:10|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|8870.9|8868.1|1
1644554310000|2022-02-11 04:38:30|8870.4|8867.6|8869.9|8867.1|8870.9|8868.1|8869.9|8867.1|0
1644554320000|2022-02-11 04:38:40|8869.4|8866.6|8869.9|8867.1|8869.9|8867.1|8869.4|8866.6|0
1644554330000|2022-02-11 04:38:50|8869.4|8866.6|8869.8|8867|8869.9|8867.1|8869.4|8866.6|0
1644554340000|2022-02-11 04:39:00|8869.4|8866.6|8868.9|8866.1|8869.4|8866.6|8868.4|8865.6|6
1644554350000|2022-02-11 04:39:10|8868.8|8866|8868.4|8865.6|8868.8|8866|8868.4|8865.6|0
1644554360000|2022-02-11 04:39:20|8868.3|8865.5|8866.9|8864.1|8868.3|8865.5|8866|8863.2|8
1644554370000|2022-02-11 04:39:30|8866|8863.2|8864.9|8862.1|8866|8863.2|8864.5|8861.7|24
1644554380000|2022-02-11 04:39:40|8865|8862.2|8865.9|8863.1|8866|8863.2|8865|8862.2|2
1644554390000|2022-02-11 04:39:50|8865.8|8863|8864.4|8861.6|8865.8|8863|8864.4|8861.6|5
1644554400000|2022-02-11 04:40:00|8864.9|8862.1|8865.4|8862.6|8865.4|8862.6|8864.9|8862.1|7
1644554410000|2022-02-11 04:40:10|8865|8862.2|8865|8862.2|8865|8862.2|8864.4|8861.6|6
1644554420000|2022-02-11 04:40:20|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|8864.4|8861.6|2
1644554440000|2022-02-11 04:40:40|8864|8860|8862.9|8860.1|8864|8860.6|8862.4|8859.6|40
1644554450000|2022-02-11 04:40:50|8863|8860.2|8863|8860.2|8863.4|8860.6|8862.4|8859.6|0
1644554460000|2022-02-11 04:41:00|8862.9|8860.1|8862.5|8859.7|8862.9|8860.1|8862.4|8859.6|5
1644554470000|2022-02-11 04:41:10|8862.6|8859.8|8860|8857.2|8862.6|8859.8|8860|8857.2|20
1644554480000|2022-02-11 04:41:20|8859.9|8857.1|8860|8857.2|8860|8857.2|8859.9|8857.1|3
1644554490000|2022-02-11 04:41:30|8860.1|8857.3|8860|8857.2|8860.8|8858|8859.5|8856.7|27
1644554500000|2022-02-11 04:41:40|8859.9|8857.1|8859.4|8856.6|8859.9|8857.1|8858.9|8856.1|13
1644554510000|2022-02-11 04:41:50|8859.5|8856.7|8859.4|8856.6|8860|8857.2|8859.4|8856.6|13
1644554520000|2022-02-11 04:42:00|8859.3|8856.5|8858.9|8856.1|8859.4|8856.6|8858.9|8856.1|7
1644554530000|2022-02-11 04:42:10|8859|8856.2|8859.4|8856.6|8859.4|8856.6|8858.4|8855.6|10
1644554540000|2022-02-11 04:42:20|8860|8857.2|8859.9|8857.1|8860|8857.2|8859.9|8857.1|10
1644554550000|2022-02-11 04:42:30|8859.7|8856.9|8860.7|8857.9|8861.4|8858.6|8859.4|8856.6|67
1644554560000|2022-02-11 04:42:40|8861.2|8858.4|8859.2|8856.4|8861.2|8858.4|8859.2|8856.4|15
1644554570000|2022-02-11 04:42:50|8859.4|8856.6|8859.4|8856.6|8859.4|8856.6|8859.4|8856.6|1
1644554580000|2022-02-11 04:43:00|8859.2|8856.4|8857.7|8854.9|8859.2|8856.4|8857.7|8854.9|7
1644554590000|2022-02-11 04:43:10|8858.1|8855.3|8857.2|8854.4|8858.1|8855.3|8857.1|8854.3|25
1644554600000|2022-02-11 04:43:20|8857.4|8854.6|8859.6|8856.8|8860.7|8857.9|8857.4|8854.6|61
1644554610000|2022-02-11 04:43:30|8859.5|8856.7|8859.6|8856.8|8859.6|8856.8|8859.5|8856.7|1
1644554620000|2022-02-11 04:43:40|8860.1|8857.3|8860.1|8857.3|8860.6|8857.8|8860.1|8857.3|5
1644554630000|2022-02-11 04:43:50|8859.6|8856.8|8860.1|8857.3|8860.5|8857.7|8859.5|8856.7|7
1644554640000|2022-02-11 04:44:00|8859.6|8856.8|8860.6|8857.8|8860.6|8857.8|8859.6|8856.8|6
1644554650000|2022-02-11 04:44:10|8861.2|8858.4|8860.6|8857.8|8861.6|8858.8|8860.6|8857.8|5
1644554660000|2022-02-11 04:44:20|8861|8858.2|8861.6|8858.8|8861.6|8858.8|8861|8858.2|4
1644554670000|2022-02-11 04:44:30|8862.2|8859.4|8862.1|8859.3|8862.6|8859.8|8861.6|8858.8|16
1644554680000|2022-02-11 04:44:40|8862.2|8859.4|8861.6|8858.8|8862.2|8859.4|8861.6|8858.8|2
1644554690000|2022-02-11 04:44:50|8862|8859.2|8861.6|8858.8|8862.1|8859.3|8861.6|8858.8|2
1644554700000|2022-02-11 04:45:00|8861.7|8858.9|8863.1|8860.3|8863.5|8860.7|8861.7|8858.9|8
1644554710000|2022-02-11 04:45:10|8863.2|8860.4|8862.1|8859.3|8863.2|8860.4|8862.1|8859.3|5
1644554720000|2022-02-11 04:45:20|8862.2|8859.4|8861.6|8858.8|8862.2|8859.4|8861.6|8858.8|2
1644554730000|2022-02-11 04:45:30|8860.6|8857.8|8861.6|8858.8|8861.6|8858.8|8860.6|8857.8|5
1644554740000|2022-02-11 04:45:40|||||||||4
1644554750000|2022-02-11 04:45:50|8861.5|8858.7|8861|8858.2|8861.6|8858.8|8860.6|8857.8|15
1644554760000|2022-02-11 04:46:00|8860.6|8857.8|8860.6|8857.8|8860.6|8857.8|8860.6|8857.8|3
1644554770000|2022-02-11 04:46:10|8860.4|8857.6|8859.6|8856.8|8860.4|8857.6|8859.6|8856.8|6
1644554780000|2022-02-11 04:46:20|8860.2|8857.4|8861.5|8858.7|8861.6|8858.8|8860.2|8857.4|10
1644554790000|2022-02-11 04:46:30|8861.1|8858.3|8861|8858.2|8861.1|8858.3|8859.6|8856.8|7
1644554800000|2022-02-11 04:46:40|8860.6|8857.8|8860.6|8857.8|8861.6|8858.8|8860.2|8857.4|6
1644554810000|2022-02-11 04:46:50|8860.5|8857.7|8860.1|8857.3|8860.5|8857.7|8859.6|8856.8|7
1644554820000|2022-02-11 04:47:00|8859.7|8856.9|8858.1|8855.3|8859.7|8856.9|8857.6|8854.8|15
1644554830000|2022-02-11 04:47:10|8857.6|8854.8|8857.6|8854.8|8858.1|8855.3|8857.6|8854.8|4
1644554840000|2022-02-11 04:47:20|8857.7|8854.9|8858.2|8855.4|8858.2|8855.4|8857.7|8854.9|0
1644554850000|2022-02-11 04:47:30|8857.5|8854.7|8856.6|8853.8|8857.6|8854.8|8856.5|8853.7|8
1644554860000|2022-02-11 04:47:40|8856.1|8853.3|8857.1|8854.3|8857.2|8854.4|8856.1|8853.3|8
1644554870000|2022-02-11 04:47:50|8857.6|8854.8|8857.1|8854.3|8858.2|8855.4|8856.7|8853.9|10
1644554880000|2022-02-11 04:48:00|8857.2|8854.4|8858.2|8855.4|8858.2|8855.4|8857.1|8854.3|12
1644554890000|2022-02-11 04:48:10|8856.6|8853.8|8856.2|8853.4|8856.6|8853.8|8856.1|8853.3|12
1644554910000|2022-02-11 04:48:30|8856.8|8854|8856.6|8853.8|8857.2|8854.4|8856.6|8853.8|8
1644554920000|2022-02-11 04:48:40|8856.7|8853.9|8856.6|8853.8|8857.1|8854.3|8856.6|8853.8|0
1644554930000|2022-02-11 04:48:50|8857.1|8854.3|8857.2|8854.4|8857.2|8854.4|8857.1|8854.3|1
1644554940000|2022-02-11 04:49:00|8857.6|8854.8|8857.1|8854.3|8857.6|8854.8|8856.6|8853.8|3
1644554950000|2022-02-11 04:49:10|8857.6|8854.8|8857.8|8855|8857.8|8855|8857.5|8854.7|9
1644554960000|2022-02-11 04:49:20|8857.7|8854.9|8857.2|8854.4|8857.7|8854.9|8857.2|8854.4|1
1644554970000|2022-02-11 04:49:30|8857.3|8854.5|8857.7|8854.9|8857.8|8855|8856.2|8853.4|9
1644554980000|2022-02-11 04:49:40|8857.3|8854.5|8857.7|8854.9|8857.8|8855|8856.8|8854|3
1644554990000|2022-02-11 04:49:50|8857.8|8855|8857.8|8855|8857.8|8855|8857.8|8855|0
1644555000000|2022-02-11 04:50:00|8856.8|8854|8857.8|8855|8857.8|8855|8856.8|8854|12
1644555010000|2022-02-11 04:50:10|8857.7|8854.9|8856.8|8854|8857.7|8854.9|8856.8|8854|6
1644555020000|2022-02-11 04:50:20|8857.2|8854.4|8856.8|8854|8857.2|8854.4|8856.8|8854|0
1644555030000|2022-02-11 04:50:30|8857.2|8854.4|8857.8|8855|8857.8|8855|8857.2|8854.4|5
1644555040000|2022-02-11 04:50:40|8857.7|8854.9|8857.7|8854.9|8857.8|8855|8857.7|8854.9|0
1644555050000|2022-02-11 04:50:50|8857.8|8855|8859.3|8856.5|8859.7|8856.9|8857.8|8855|10
1644555060000|2022-02-11 04:51:00|8858.8|8856|8858.8|8856|8859.2|8856.4|8858.8|8856|1
1644555070000|2022-02-11 04:51:10|8858.7|8855.9|8858.8|8856|8859.7|8856.9|8858.7|8855.9|6
1644555080000|2022-02-11 04:51:20|8857.8|8855|8858.3|8855.5|8858.7|8855.9|8857.8|8855|5
1644555090000|2022-02-11 04:51:30|8858.4|8855.6|8858.8|8856|8858.8|8856|8858.3|8855.5|0
1644555100000|2022-02-11 04:51:40|8858.3|8855.5|8857.8|8855|8858.3|8855.5|8857.7|8854.9|2
1644555110000|2022-02-11 04:51:50|8857.7|8854.9|8857.7|8854.9|8857.7|8854.9|8856.8|8854|1
1644555120000|2022-02-11 04:52:00|8857.3|8854.5|8857.7|8854.9|8857.7|8854.9|8857.3|8854.5|0
1644555130000|2022-02-11 04:52:10|8857.8|8855|8857.7|8854.9|8857.8|8855|8856.8|8854|2
1644555140000|2022-02-11 04:52:20|8857.6|8854.8|8857.8|8855|8857.8|8855|8856.8|8854|7
1644555150000|2022-02-11 04:52:30|8858.3|8855.5|8858.8|8856|8858.8|8856|8858.3|8855.5|1
1644555160000|2022-02-11 04:52:40|8859.2|8856.4|8859.8|8857|8859.8|8857|8859.2|8856.4|3
1644555180000|2022-02-11 04:53:00|8860.3|8857.5|8859.9|8857.1|8860.3|8857.5|8858.8|8856|55
1644555190000|2022-02-11 04:53:10|8860|8857.2|8858|8855.2|8860|8857.2|8857.4|8854.6|12
1644555200000|2022-02-11 04:53:20|8858.2|8855.4|8858.6|8855.8|8858.6|8855.8|8858.2|8855.4|3
1644555210000|2022-02-11 04:53:30|8858.5|8855.7|8858.5|8855.7|8858.5|8855.7|8858|8855.2|4
1644555220000|2022-02-11 04:53:40|8858.6|8855.8|8858.1|8855.3|8858.6|8855.8|8858.1|8855.3|17
1644555230000|2022-02-11 04:53:50|8857.6|8854.8|8857.2|8854.4|8857.6|8854.8|8857.2|8854.4|1
1644555240000|2022-02-11 04:54:00|8857.6|8854.8|8858.1|8855.3|8858.1|8855.3|8857.6|8854.8|2
1644555250000|2022-02-11 04:54:10|8858.2|8855.4|8860.1|8857.3|8860.1|8857.3|8858.2|8855.4|7
1644555260000|2022-02-11 04:54:20|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|8860.2|8857.4|0
1644555270000|2022-02-11 04:54:30|8860.3|8857.5|8860.2|8857.4|8861.2|8858.4|8860.2|8857.4|10
1644555300000|2022-02-11 04:55:00|8859.6|8856.8|8859.6|8856.8|8860.2|8857.4|8859.6|8856.8|6
1644555310000|2022-02-11 04:55:10|8860.1|8857.3|8860.2|8857.4|8860.2|8857.4|8860.1|8857.3|1
1644555320000|2022-02-11 04:55:20|8860.3|8857.5|8861.7|8858.9|8861.7|8858.9|8860.3|8857.5|3
1644555330000|2022-02-11 04:55:30|8861.6|8858.8|8861.2|8858.4|8861.8|8859|8861.1|8858.3|3
1644555350000|2022-02-11 04:55:50|8861.6|8858.8|8861.6|8858.8|8861.6|8858.8|8861.6|8858.8|0
1644555360000|2022-02-11 04:56:00|8862.1|8859.3|8862.1|8859.3|8862.1|8859.3|8862.1|8859.3|3
1644555370000|2022-02-11 04:56:10|8862.2|8859.4|8861.6|8858.8|8862.2|8859.4|8861.6|8858.8|3
1644555380000|2022-02-11 04:56:20|8861.7|8858.9|8862.1|8859.3|8862.1|8859.3|8861.6|8858.8|0
1644555390000|2022-02-11 04:56:30|8861.6|8858.8|8862.1|8859.3|8862.1|8859.3|8861.6|8858.8|1
1644555400000|2022-02-11 04:56:40|8861.6|8858.8|8862.1|8859.3|8862.1|8859.3|8861.6|8858.8|8
1644555410000|2022-02-11 04:56:50|8862|8859.2|8862.1|8859.3|8862.1|8859.3|8861.6|8858.8|3
1644555420000|2022-02-11 04:57:00|8861.6|8858.8|8862.1|8859.3|8862.2|8859.4|8861.6|8858.8|5
1644555430000|2022-02-11 04:57:10|8861.6|8858.8|8861.7|8858.9|8862.2|8859.4|8861.6|8858.8|4
1644555440000|2022-02-11 04:57:20|8862.2|8859.4|8861.7|8858.9|8862.2|8859.4|8861.6|8858.8|3
1644555450000|2022-02-11 04:57:30|8862.1|8859.3|8862.1|8859.3|8862.2|8859.4|8862.1|8859.3|1
1644555460000|2022-02-11 04:57:40|8862.2|8859.4|8861.6|8858.8|8862.2|8859.4|8861.6|8858.8|1
1644555470000|2022-02-11 04:57:50|8861.7|8858.9|8861.6|8858.8|8862.1|8859.3|8861.6|8858.8|0
1644555480000|2022-02-11 04:58:00|8862.1|8859.3|8862.1|8859.3|8862.1|8859.3|8862.1|8859.3|7
1644555490000|2022-02-11 04:58:10|8862.2|8859.4|8862.1|8859.3|8862.2|8859.4|8861.6|8858.8|1
1644555500000|2022-02-11 04:58:20|8861.6|8858.8|8861.6|8858.8|8862.1|8859.3|8861.6|8858.8|5
1644555510000|2022-02-11 04:58:30|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|8861.2|8858.4|1
1644555530000|2022-02-11 04:58:50|8861.6|8858.8|8861.7|8858.9|8861.7|8858.9|8861.2|8858.4|1
1644555540000|2022-02-11 04:59:00|8861.6|8858.8|8864.2|8861.4|8864.7|8861.9|8861.3|8858.5|38
1644555550000|2022-02-11 04:59:10|8864.3|8861.5|8864.1|8861.3|8865.1|8862.3|8863.6|8860.8|13
1644555560000|2022-02-11 04:59:20|8864|8861.2|8863.6|8860.8|8864.2|8861.4|8863.6|8860.8|6
1644555570000|2022-02-11 04:59:30|8863.7|8860.9|8863.7|8860.9|8864.2|8861.4|8863.6|8860.8|6
1644555580000|2022-02-11 04:59:40|8863.2|8860.4|8863.2|8860.4|8863.2|8860.4|8863.2|8860.4|0
1644555590000|2022-02-11 04:59:50|8863.6|8860.8|8863.7|8860.9|8864.1|8861.3|8863.6|8860.8|12
1644555600000|2022-02-11 05:00:00|8863.6|8860.8|8860.1|8857.3|8863.7|8860.9|8860.1|8857.3|22
1644555610000|2022-02-11 05:00:10|8860|8857.2|8859.1|8856.3|8860|8857.2|8859.1|8856.3|8
1644555620000|2022-02-11 05:00:20|8858.6|8855.8|8859.2|8856.4|8859.2|8856.4|8858.6|8855.8|6
1644555630000|2022-02-11 05:00:30|8859.3|8856.5|8859.1|8856.3|8859.7|8856.9|8859.1|8856.3|4
1644555640000|2022-02-11 05:00:40|8859.2|8856.4|8859.1|8856.3|8859.2|8856.4|8859|8856.2|0
1644555650000|2022-02-11 05:00:50|8858.6|8855.8|8859.1|8856.3|8859.1|8856.3|8858.6|8855.8|4
1644555660000|2022-02-11 05:01:00|8858.6|8855.8|8859.2|8856.4|8859.2|8856.4|8858.6|8855.8|2
1644555670000|2022-02-11 05:01:10|8859.7|8856.9|8859.7|8856.9|8859.7|8856.9|8859.1|8856.3|2
1644555680000|2022-02-11 05:01:20|8859.2|8856.4|8859.2|8856.4|8859.7|8856.9|8859.2|8856.4|3
1644555690000|2022-02-11 05:01:30|8859.3|8856.5|8861.2|8858.4|8861.2|8858.4|8859.2|8856.4|11
1644555700000|2022-02-11 05:01:40|8861.1|8858.3|8860.7|8857.9|8861.2|8858.4|8859.3|8856.5|5
1644555710000|2022-02-11 05:01:50|8860.2|8857.4|8860.1|8857.3|8860.7|8857.9|8860.1|8857.3|0
1644555720000|2022-02-11 05:02:00|8859.7|8856.9|8859.7|8856.9|8859.7|8856.9|8859.7|8856.9|1
1644555730000|2022-02-11 05:02:10|8859.2|8856.4|8859.7|8856.9|8859.7|8856.9|8859.2|8856.4|1
1644555740000|2022-02-11 05:02:20|8859.8|8857|8859.7|8856.9|8860.2|8857.4|8859.6|8856.8|4
1644555760000|2022-02-11 05:02:40|8859.2|8856.4|8860.3|8857.5|8860.7|8857.9|8859.2|8856.4|3
1644555770000|2022-02-11 05:02:50|8860.2|8857.4|8859.2|8856.4|8860.3|8857.5|8859.2|8856.4|2
1644555780000|2022-02-11 05:03:00|8859.7|8856.9|8859.2|8856.4|8859.7|8856.9|8859.2|8856.4|6
1644555790000|2022-02-11 05:03:10|8859.3|8856.5|8858.7|8855.9|8859.7|8856.9|8857.8|8855|5
1644555800000|2022-02-11 05:03:20|8858.6|8855.8|8858.2|8855.4|8858.7|8855.9|8858.2|8855.4|0
1644555810000|2022-02-11 05:03:30|8858.7|8855.9|8858.2|8855.4|8858.7|8855.9|8857.2|8854.4|9
1644555820000|2022-02-11 05:03:40|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8857.2|8854.4|7
1644555830000|2022-02-11 05:03:50|8858|8855.2|8858.2|8855.4|8858.2|8855.4|8857.2|8854.4|2
1644555840000|2022-02-11 05:04:00|8857.2|8854.4|8857.6|8854.8|8857.6|8854.8|8857.1|8854.3|9
1644555850000|2022-02-11 05:04:10|8857.2|8854.4|8857.2|8854.4|8857.2|8854.4|8857.1|8854.3|4
1644555860000|2022-02-11 05:04:20|||||||||2
1644555870000|2022-02-11 05:04:30|8857.8|8855|8858.2|8855.4|8858.2|8855.4|8857.8|8855|3
1644555880000|2022-02-11 05:04:40|8858.6|8855.8|8858.7|8855.9|8859.2|8856.4|8858.6|8855.8|2
1644555890000|2022-02-11 05:04:50|8859.2|8856.4|8858.7|8855.9|8859.2|8856.4|8858.2|8855.4|2
1644555900000|2022-02-11 05:05:00|8859.2|8856.4|8859.1|8856.3|8859.2|8856.4|8858.3|8855.5|3
1644555910000|2022-02-11 05:05:10|8858.8|8856|8858.7|8855.9|8859.2|8856.4|8858.7|8855.9|0
1644555920000|2022-02-11 05:05:20|8858.8|8856|8858.7|8855.9|8859.2|8856.4|8858.7|8855.9|1
1644555930000|2022-02-11 05:05:30|8858.2|8855.4|8858.7|8855.9|8859.2|8856.4|8858.2|8855.4|4
1644555940000|2022-02-11 05:05:40|8858.8|8856|8858.7|8855.9|8859.2|8856.4|8858.6|8855.8|1
1644555950000|2022-02-11 05:05:50|8858.8|8856|8858.8|8856|8859.2|8856.4|8858.7|8855.9|0
1644555960000|2022-02-11 05:06:00|8858.7|8855.9|8859.2|8856.4|8859.2|8856.4|8858.6|8855.8|1
1644555970000|2022-02-11 05:06:10|8859.1|8856.3|8860.1|8857.3|8860.1|8857.3|8858.7|8855.9|4
1644555980000|2022-02-11 05:06:20|8859.7|8856.9|8859.7|8856.9|8860.2|8857.4|8859.2|8856.4|5
1644555990000|2022-02-11 05:06:30|8859.6|8856.8|8860.1|8857.3|8860.1|8857.3|8859.2|8856.4|5
1644556000000|2022-02-11 05:06:40|8860.2|8857.4|8859.2|8856.4|8860.2|8857.4|8859.2|8856.4|2
1644556010000|2022-02-11 05:06:50|8859.3|8856.5|8859.7|8856.9|8860.1|8857.3|8859.2|8856.4|1
1644556020000|2022-02-11 05:07:00|8859.6|8856.8|8859.2|8856.4|8859.6|8856.8|8859.2|8856.4|0
1644556040000|2022-02-11 05:07:20|||||||||1
1644556050000|2022-02-11 05:07:30|8859.6|8856.8|8859.3|8856.5|8860.2|8857.4|8859.3|8856.5|4
1644556060000|2022-02-11 05:07:40|8859.7|8856.9|8859.7|8856.9|8860.2|8857.4|8859.2|8856.4|0
1644556070000|2022-02-11 05:07:50|8859.8|8857|8860.2|8857.4|8860.2|8857.4|8859.2|8856.4|1
1644556080000|2022-02-11 05:08:00|8860.1|8857.3|8860.2|8857.4|8860.2|8857.4|8859.2|8856.4|11
1644556100000|2022-02-11 05:08:20|8861.1|8858.3|8860.2|8857.4|8861.2|8858.4|8860.2|8857.4|7
1644556120000|2022-02-11 05:08:40|8860.1|8857.3|8859.6|8856.8|8860.2|8857.4|8859.6|8856.8|8
1644556130000|2022-02-11 05:08:50|8859.7|8856.9|8859.6|8856.8|8860.2|8857.4|8859.6|8856.8|3
1644556140000|2022-02-11 05:09:00|8859.7|8856.9|8860.1|8857.3|8860.1|8857.3|8859.7|8856.9|0
1644556150000|2022-02-11 05:09:10|8859.6|8856.8|8860.1|8857.3|8860.1|8857.3|8859.6|8856.8|1
1644556160000|2022-02-11 05:09:20|8859.6|8856.8|8859.6|8856.8|8859.6|8856.8|8859.6|8856.8|2
1644556170000|2022-02-11 05:09:30|8860.1|8857.3|8859.1|8856.3|8860.1|8857.3|8859.1|8856.3|5
1644556180000|2022-02-11 05:09:40|8859.2|8856.4|8859.1|8856.3|8859.2|8856.4|8859.1|8856.3|2
1644556190000|2022-02-11 05:09:50|8859.2|8856.4|8860.2|8857.4|8860.2|8857.4|8859.2|8856.4|1
1644556200000|2022-02-11 05:10:00|8860.1|8857.3|8859.2|8856.4|8860.1|8857.3|8859.2|8856.4|1
1644556210000|2022-02-11 05:10:10|8860.1|8857.3|8859.6|8856.8|8860.1|8857.3|8859.6|8856.8|0
1644556220000|2022-02-11 05:10:20|8860.1|8857.3|8860.1|8857.3|8860.1|8857.3|8859.6|8856.8|0
1644556230000|2022-02-11 05:10:30|8859.6|8856.8|8859.6|8856.8|8859.6|8856.8|8859.6|8856.8|1
1644556240000|2022-02-11 05:10:40|8860.1|8857.3|8860.1|8857.3|8860.1|8857.3|8860.1|8857.3|1
1644556250000|2022-02-11 05:10:50|||||||||4
1644556260000|2022-02-11 05:11:00|8860.2|8857.4|8860.1|8857.3|8860.2|8857.4|8859.6|8856.8|0
1644556270000|2022-02-11 05:11:10|8859.6|8856.8|8859.1|8856.3|8859.6|8856.8|8858.6|8855.8|4
1644556280000|2022-02-11 05:11:20|8858.9|8856.1|8857.1|8854.3|8859.1|8856.3|8856.9|8854.1|18
1644556290000|2022-02-11 05:11:30|8857.2|8854.4|8857.2|8854.4|8857.7|8854.9|8857.1|8854.3|6
1644556300000|2022-02-11 05:11:40|8857.6|8854.8|8857.2|8854.4|8857.7|8854.9|8857.2|8854.4|2
1644556310000|2022-02-11 05:11:50|8857.7|8854.9|8857.7|8854.9|8858.1|8855.3|8857.2|8854.4|4
1644556320000|2022-02-11 05:12:00|8858.2|8855.4|8859.2|8856.4|8859.7|8856.9|8858.2|8855.4|6
1644556330000|2022-02-11 05:12:10|8859.1|8856.3|8859.1|8856.3|8859.1|8856.3|8858.2|8855.4|2
1644556340000|2022-02-11 05:12:20|8858.2|8855.4|8858.2|8855.4|8858.2|8855.4|8857.7|8854.9|0
1644556350000|2022-02-11 05:12:30|8858.3|8855.5|8858.7|8855.9|8859.2|8856.4|8858.2|8855.4|3
1644556360000|2022-02-11 05:12:40|8858.6|8855.8|8858.7|8855.9|8858.7|8855.9|8858.6|8855.8|0
1644556370000|2022-02-11 05:12:50|8858.8|8856|8858.7|8855.9|8859.2|8856.4|8858.6|8855.8|0
1644556380000|2022-02-11 05:13:00|8858.8|8856|8858.6|8855.8|8858.8|8856|8858.2|8855.4|1
1644556390000|2022-02-11 05:13:10|8858.2|8855.4|8857.9|8855.1|8858.6|8855.8|8857.6|8854.8|2
1644556400000|2022-02-11 05:13:20|8857.6|8854.8|8856.9|8854.1|8857.6|8854.8|8856.9|8854.1|18
1644556410000|2022-02-11 05:13:30|8856.8|8854|8857.4|8854.6|8857.4|8854.6|8856.1|8853.3|7
1644556420000|2022-02-11 05:13:40|8857.6|8854.8|8857.6|8854.8|8857.9|8855.1|8857.6|8854.8|1
1644556430000|2022-02-11 05:13:50|8857.9|8855.1|8858.6|8855.8|8859.4|8856.6|8857.9|8855.1|17
1644556440000|2022-02-11 05:14:00|8859.2|8856.4|8859.1|8856.3|8859.2|8856.4|8858.6|8855.8|3
1644556450000|2022-02-11 05:14:10|8858.7|8855.9|8859.2|8856.4|8859.2|8856.4|8858.7|8855.9|1
1644556460000|2022-02-11 05:14:20|8858.9|8856.1|8858.7|8855.9|8858.9|8856.1|8858.7|8855.9|2
1644556470000|2022-02-11 05:14:30|8859.2|8856.4|8860.3|8857.5|8860.6|8857.8|8859.2|8856.4|4
1644556480000|2022-02-11 05:14:40|8859.6|8856.8|8859.7|8856.9|8860.6|8857.8|8859.6|8856.8|1
1644556490000|2022-02-11 05:14:50|8860.2|8857.4|8861.2|8858.4|8861.2|8858.4|8860.2|8857.4|1
1644556500000|2022-02-11 05:15:00|8861.3|8858.5|8860.6|8857.8|8861.7|8858.9|8860.6|8857.8|13
1644556510000|2022-02-11 05:15:10|8860.7|8857.9|8861.2|8858.4|8861.2|8858.4|8860.6|8857.8|2
1644556520000|2022-02-11 05:15:20|8861.5|8858.7|8862.2|8859.4|8862.2|8859.4|8861.5|8858.7|4
1644556530000|2022-02-11 05:15:30|8861.8|8859|8861.7|8858.9|8861.8|8859|8861.7|8858.9|2
1644556540000|2022-02-11 05:15:40|8862.2|8859.4|8861|8858.2|8862.2|8859.4|8860.9|8858.1|8
1644556550000|2022-02-11 05:15:50|8860.9|8858.1|8860.7|8857.9|8860.9|8858.1|8860.5|8857.7|0
1644556560000|2022-02-11 05:16:00|8860.5|8857.7|8860.7|8857.9|8860.7|8857.9|8860.5|8857.7|1
1644556570000|2022-02-11 05:16:10|8860.5|8857.7|8860.7|8857.9|8860.7|8857.9|8860.5|8857.7|0
1644556580000|2022-02-11 05:16:20|8860.8|8858|8860.7|8857.9|8861.2|8858.4|8860.7|8857.9|0
1644556590000|2022-02-11 05:16:30|8861.2|8858.4|8861|8858.2|8861.3|8858.5|8860.5|8857.7|6
1644556600000|2022-02-11 05:16:40|8860.8|8858|8860.9|8858.1|8861|8858.2|8860.8|8858|21
1644556610000|2022-02-11 05:16:50|8861|8858.2|8861.9|8859.1|8862.2|8859.4|8861|8858.2|4
1644556620000|2022-02-11 05:17:00|8861.5|8858.7|8861.7|8858.9|8862|8859.2|8861.2|8858.4|5
1644556630000|2022-02-11 05:17:10|8861.5|8858.7|8861.5|8858.7|8861.5|8858.7|8861.5|8858.7|0
1644556640000|2022-02-11 05:17:20|8861.7|8858.9|8862.2|8859.4|8862.3|8859.5|8861.7|8858.9|6
1644556650000|2022-02-11 05:17:30|||||||||1
1644556660000|2022-02-11 05:17:40|8862.3|8859.5|8862.3|8859.5|8862.3|8859.5|8862.3|8859.5|3
1644556670000|2022-02-11 05:17:50|8862.2|8859.4|8862.3|8859.5|8862.3|8859.5|8862.2|8859.4|4
1644556680000|2022-02-11 05:18:00|8862.2|8859.4|8860.7|8857.9|8862.2|8859.4|8860.5|8857.7|4
1644556690000|2022-02-11 05:18:10|8860.5|8857.7|8860.7|8857.9|8860.7|8857.9|8860.5|8857.7|1
1644556700000|2022-02-11 05:18:20|8861.2|8858.4|8861.7|8858.9|8862|8859.2|8861.2|8858.4|1
1644556710000|2022-02-11 05:18:30|8861.8|8859|8862.2|8859.4|8862.2|8859.4|8861.8|8859|0
1644556720000|2022-02-11 05:18:40|8862|8859.2|8861.7|8858.9|8862|8859.2|8861.2|8858.4|2
1644556730000|2022-02-11 05:18:50|8862|8859.2|8862.7|8859.9|8862.7|8859.9|8861.7|8858.9|1
1644556740000|2022-02-11 05:19:00|8862.5|8859.7|8862.3|8859.5|8862.8|8860|8862.2|8859.4|4
1644556750000|2022-02-11 05:19:10|8862.2|8859.4|8862.6|8859.8|8862.6|8859.8|8862.2|8859.4|1
1644556760000|2022-02-11 05:19:20|8862.3|8859.5|8861.1|8858.3|8862.3|8859.5|8861.1|8858.3|6
1644556770000|2022-02-11 05:19:30|8860.6|8857.8|8860.6|8857.8|8861.5|8858.7|8860.6|8857.8|2
1644556780000|2022-02-11 05:19:40|8860.5|8857.7|8861.1|8858.3|8861.1|8858.3|8860.5|8857.7|4
1644556790000|2022-02-11 05:19:50|8860.6|8857.8|8860.6|8857.8|8860.6|8857.8|8860.6|8857.8|0
1644556800000|2022-02-11 05:20:00|8860.5|8857.7|8860.6|8857.8|8860.6|8857.8|8860.1|8857.3|0
1644556810000|2022-02-11 05:20:10|8860.5|8857.7|8861|8858.2|8861|8858.2|8860.5|8857.7|0
1644556820000|2022-02-11 05:20:20|8860.9|8858.1|8861.1|8858.3|8861.1|8858.3|8859.6|8856.8|11
1644556830000|2022-02-11 05:20:30|8860.6|8857.8|8861.1|8858.3|8861.1|8858.3|8860.6|8857.8|7
1644556850000|2022-02-11 05:20:50|8860.1|8857.3|8860.6|8857.8|8860.6|8857.8|8860.1|8857.3|7
1644556860000|2022-02-11 05:21:00|8860.5|8857.7|8859.6|8856.8|8860.5|8857.7|8859.1|8856.3|0
1644556870000|2022-02-11 05:21:10|8859.1|8856.3|8859.1|8856.3|8859.6|8856.8|8858.5|8855.7|8
1644556880000|2022-02-11 05:21:20|8859.3|8856.5|8860.5|8857.7|8860.5|8857.7|8859.1|8856.3|6
1644556890000|2022-02-11 05:21:30|8860.1|8857.3|8859.9|8857.1|8860.1|8857.3|8859.4|8856.6|22
1644556900000|2022-02-11 05:21:40|8859.8|8857|8860.1|8857.3|8860.1|8857.3|8859.5|8856.7|4
1644556910000|2022-02-11 05:21:50|8859.8|8857|8859.5|8856.7|8859.8|8857|8859|8856.2|5
1644556930000|2022-02-11 05:22:10|8859.4|8856.6|8859.5|8856.7|8859.5|8856.7|8859.4|8856.6|1
1644556940000|2022-02-11 05:22:20|8859.4|8856.6|8858.1|8855.3|8859.5|8856.7|8858.1|8855.3|2
1644556950000|2022-02-11 05:22:30|8858.9|8856.1|8859.5|8856.7|8859.5|8856.7|8858.6|8855.8|9
1644556960000|2022-02-11 05:22:40|8859.1|8856.3|8859.5|8856.7|8859.5|8856.7|8859.1|8856.3|1
1644556970000|2022-02-11 05:22:50|8859.4|8856.6|8858.6|8855.8|8859.4|8856.6|8858.5|8855.7|2
1644556980000|2022-02-11 05:23:00|8858.5|8855.7|8858.5|8855.7|8858.6|8855.8|8858.5|8855.7|0
1644557010000|2022-02-11 05:23:30|||||||||2
1644557020000|2022-02-11 05:23:40|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|2
1644557030000|2022-02-11 05:23:50|8858|8855.2|8856.4|8853.6|8858|8855.2|8856.4|8853.6|22
1644557040000|2022-02-11 05:24:00|8856.5|8853.7|8855.9|8853.1|8856.5|8853.7|8855.9|8853.1|10
1644557050000|2022-02-11 05:24:10|8856.4|8853.6|8856.5|8853.7|8856.5|8853.7|8855.9|8853.1|4
1644557060000|2022-02-11 05:24:20|8856.4|8853.6|8857.4|8854.6|8857.5|8854.7|8856.4|8853.6|7
1644557070000|2022-02-11 05:24:30|8856.9|8854.1|8856.5|8853.7|8856.9|8854.1|8856.5|8853.7|0
1644557080000|2022-02-11 05:24:40|8857|8854.2|8856.5|8853.7|8857|8854.2|8856.5|8853.7|0
1644557090000|2022-02-11 05:24:50|8856.9|8854.1|8856.5|8853.7|8856.9|8854.1|8856.5|8853.7|0
1644557100000|2022-02-11 05:25:00|8856.9|8854.1|8856.5|8853.7|8856.9|8854.1|8856.5|8853.7|1
1644557110000|2022-02-11 05:25:10|8856.9|8854.1|8856.9|8854.1|8857.5|8854.7|8856.5|8853.7|2
1644557120000|2022-02-11 05:25:20|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|8856.5|8853.7|0
1644557130000|2022-02-11 05:25:30|8856.9|8854.1|8856.9|8854.1|8856.9|8854.1|8856.9|8854.1|1
1644557140000|2022-02-11 05:25:40|8857.1|8854.3|8856.9|8854.1|8857.1|8854.3|8856.9|8854.1|5
1644557150000|2022-02-11 05:25:50|8857|8854.2|8857.4|8854.6|8857.9|8855.1|8856.9|8854.1|3
1644557160000|2022-02-11 05:26:00|8857.5|8854.7|8857.5|8854.7|8857.5|8854.7|8857.5|8854.7|0
1644557170000|2022-02-11 05:26:10|8857.9|8855.1|8856.5|8853.7|8857.9|8855.1|8856.5|8853.7|4
1644557180000|2022-02-11 05:26:20|8856.6|8853.8|8855.9|8853.1|8856.9|8854.1|8855.9|8853.1|7
1644557190000|2022-02-11 05:26:30|8856.4|8853.6|8856.4|8853.6|8856.5|8853.7|8855.9|8853.1|8
1644557200000|2022-02-11 05:26:40|8856.3|8853.5|8856.4|8853.6|8856.5|8853.7|8855.9|8853.1|11
1644557210000|2022-02-11 05:26:50|8856.3|8853.5|8854.5|8851.7|8856.4|8853.6|8853.9|8851.1|19
1644557220000|2022-02-11 05:27:00|8854.4|8851.6|8852.9|8850.1|8854.4|8851.6|8852.5|8849.7|34
1644557230000|2022-02-11 05:27:10|8852.5|8849.7|8853.9|8851.1|8853.9|8851.1|8852.4|8849.6|14
1644557240000|2022-02-11 05:27:20|8854.1|8851.3|8855.5|8852.7|8855.9|8853.1|8854.1|8851.3|2
1644557250000|2022-02-11 05:27:30|8855.4|8852.6|8854.9|8852.1|8855.4|8852.6|8854.9|8852.1|3
1644557260000|2022-02-11 05:27:40|8855.4|8852.6|8854.9|8852.1|8855.4|8852.6|8854.9|8852.1|2
1644557280000|2022-02-11 05:28:00|8855.4|8852.6|8855.4|8852.6|8855.5|8852.7|8854.9|8852.1|8
1644557290000|2022-02-11 05:28:10|8854.9|8852.1|8855.4|8852.6|8855.5|8852.7|8854.9|8852.1|3
1644557300000|2022-02-11 05:28:20|8855.1|8852.3|8848.9|8846.1|8855.1|8852.3|8848.9|8846.1|214
1644557310000|2022-02-11 05:28:30|8848.7|8845.9|8848.7|8845.9|8848.9|8846.1|8848.7|8845.9|14
1644557320000|2022-02-11 05:28:40|8848.8|8846|8849.7|8846.9|8849.7|8846.9|8848.8|8846|9
1644557330000|2022-02-11 05:28:50|8849.8|8847|8849.9|8847.1|8849.9|8847.1|8849.7|8846.9|6
1644557340000|2022-02-11 05:29:00|8850.8|8848|8850.3|8847.5|8850.8|8848|8850.3|8847.5|5
1644557350000|2022-02-11 05:29:10|8850.4|8847.6|8850.9|8848.1|8851.3|8848.5|8850.4|8847.6|2
1644557360000|2022-02-11 05:29:20|8851.3|8848.5|8849.9|8847.1|8851.3|8848.5|8849.9|8847.1|14
1644557370000|2022-02-11 05:29:30|8850.4|8847.6|8849.9|8847.1|8850.4|8847.6|8849.9|8847.1|3
1644557380000|2022-02-11 05:29:40|8850|8847.2|8848.9|8846.1|8850.4|8847.6|8848.9|8846.1|2
1644557390000|2022-02-11 05:29:50|8849.3|8846.5|8850.4|8847.6|8850.9|8848.1|8848.9|8846.1|7
1644557400000|2022-02-11 05:30:00|8850.5|8847.7|8850.9|8848.1|8853.8|8851|8849.3|8846.5|53
1644557410000|2022-02-11 05:30:10|8851.3|8848.5|8851.3|8848.5|8851.3|8848.5|8849.8|8847|19
1644557420000|2022-02-11 05:30:20|8850.8|8848|8849.8|8847|8851.3|8848.5|8849.8|8847|16
1644557430000|2022-02-11 05:30:30|8849.7|8846.9|8849.7|8846.9|8849.9|8847.1|8849.7|8846.9|6
1644557440000|2022-02-11 05:30:40|8849.3|8846.5|8849.7|8846.9|8849.7|8846.9|8848.7|8845.9|15
1644557450000|2022-02-11 05:30:50|8849.3|8846.5|8849.7|8846.9|8849.8|8847|8849.3|8846.5|5
1644557460000|2022-02-11 05:31:00|8848.7|8845.9|8849.9|8847.1|8849.9|8847.1|8848.7|8845.9|6
1644557470000|2022-02-11 05:31:10|8849.8|8847|8849.9|8847.1|8849.9|8847.1|8848.7|8845.9|18
1644557480000|2022-02-11 05:31:20|8850.3|8847.5|8848.8|8846|8850.9|8848.1|8848.8|8846|6
1644557490000|2022-02-11 05:31:30|8848.7|8845.9|8848.7|8845.9|8848.9|8846.1|8848.3|8845.5|3
1644557500000|2022-02-11 05:31:40|8848.3|8845.5|8849.7|8846.9|8849.9|8847.1|8848.3|8845.5|21
1644557510000|2022-02-11 05:31:50|8849.8|8847|8849.8|8847|8849.9|8847.1|8849.7|8846.9|1
1644557520000|2022-02-11 05:32:00|8849.9|8847.1|8850.8|8848|8850.9|8848.1|8849.7|8846.9|4
1644557530000|2022-02-11 05:32:10|8850.7|8847.9|8852.7|8849.9|8852.8|8850|8850.7|8847.9|17
1644557540000|2022-02-11 05:32:20|8852.8|8850|8853.7|8850.9|8853.9|8851.1|8852.3|8849.5|10
1644557550000|2022-02-11 05:32:30|8853.3|8850.5|8852.9|8850.1|8853.3|8850.5|8852.8|8850|6
1644557560000|2022-02-11 05:32:40|8852.8|8850|8849.8|8847|8852.8|8850|8849.7|8846.9|17
1644557570000|2022-02-11 05:32:50|8849.9|8847.1|8849.7|8846.9|8850.7|8847.9|8849.7|8846.9|1
1644557580000|2022-02-11 05:33:00|8849.8|8847|8849.5|8846.7|8849.8|8847|8849.5|8846.7|7
1644557590000|2022-02-11 05:33:10|8848.8|8846|8848.8|8846|8848.9|8846.1|8848.7|8845.9|6
1644557600000|2022-02-11 05:33:20|8848.7|8845.9|8848.7|8845.9|8849.2|8846.4|8848.7|8845.9|2
1644557610000|2022-02-11 05:33:30|8848.4|8845.6|8849.3|8846.5|8849.7|8846.9|8848.3|8845.5|7
1644557620000|2022-02-11 05:33:40|8849.7|8846.9|8848.9|8846.1|8849.7|8846.9|8848.7|8845.9|4
1644557630000|2022-02-11 05:33:50|8848.4|8845.6|8844.8|8842|8848.8|8846|8843.9|8841.1|102
1644557640000|2022-02-11 05:34:00|8844.9|8842.1|8844.9|8842.1|8845.3|8842.5|8843.4|8840.6|19
1644557650000|2022-02-11 05:34:10|8844.7|8841.9|8842.4|8839.6|8844.7|8841.9|8842.4|8839.6|73
1644557660000|2022-02-11 05:34:20|8842.3|8839.5|8843.9|8841.1|8843.9|8841.1|8841.9|8839.1|18
1644557670000|2022-02-11 05:34:30|8845|8842.2|8842.8|8840|8845.3|8842.5|8842.6|8839.8|33
1644557680000|2022-02-11 05:34:40|8842.9|8840.1|8835.8|8833|8844.3|8841.5|8834.3|8831.5|141
1644557690000|2022-02-11 05:34:50|8835.9|8833.1|8835.8|8833|8836.1|8833.3|8834.9|8832.1|24
1644557700000|2022-02-11 05:35:00|8835.6|8832.8|8836.6|8833.8|8836.9|8834.1|8834.6|8831.8|27
1644557710000|2022-02-11 05:35:10|8836.9|8834.1|8835.8|8833|8836.9|8834.1|8835.8|8833|14
1644557720000|2022-02-11 05:35:20|8835.6|8832.8|8836.5|8833.7|8839.6|8836.8|8835.6|8832.8|108
1644557730000|2022-02-11 05:35:30|8836.6|8833.8|8837.6|8834.8|8837.6|8834.8|8836.6|8833.8|9
1644557740000|2022-02-11 05:35:40|8837.8|8835|8838.6|8835.8|8838.8|8836|8837.6|8834.8|5
1644557750000|2022-02-11 05:35:50|8838.8|8836|8838.6|8835.8|8838.9|8836.1|8838.6|8835.8|12
1644557760000|2022-02-11 05:36:00|8838.8|8836|8838.9|8836.1|8839.5|8836.7|8838.6|8835.8|14
1644557770000|2022-02-11 05:36:10|8839.3|8836.5|8839.1|8836.3|8839.9|8837.1|8839.1|8836.3|16
1644557780000|2022-02-11 05:36:20|8839.3|8836.5|8840.9|8838.1|8840.9|8838.1|8839.3|8836.5|6
1644557790000|2022-02-11 05:36:30|8840.6|8837.8|8840.4|8837.6|8841.3|8838.5|8840.4|8837.6|8
1644557800000|2022-02-11 05:36:40|8840.8|8838|8840.6|8837.8|8840.9|8838.1|8840.6|8837.8|5
1644557810000|2022-02-11 05:36:50|8840.8|8838|8841.8|8839|8842.3|8839.5|8840.8|8838|9
1644557820000|2022-02-11 05:37:00|8841.6|8838.8|8840.6|8837.8|8841.9|8839.1|8840.6|8837.8|22
1644557830000|2022-02-11 05:37:10|8840.8|8838|8840.8|8838|8840.9|8838.1|8840.6|8837.8|10
1644557840000|2022-02-11 05:37:20|8840.9|8838.1|8841.8|8839|8841.8|8839|8840.9|8838.1|12
1644557850000|2022-02-11 05:37:30|8841.6|8838.8|8842.3|8839.5|8843.3|8840.5|8841.6|8838.8|7
1644557860000|2022-02-11 05:37:40|8842|8839.2|8841.8|8839|8842|8839.2|8841.6|8838.8|6
1644557870000|2022-02-11 05:37:50|8841.6|8838.8|8841.8|8839|8842.3|8839.5|8841.6|8838.8|2
1644557880000|2022-02-11 05:38:00|8841.6|8838.8|8841.8|8839|8841.8|8839|8841.6|8838.8|0
1644557890000|2022-02-11 05:38:10|8841.1|8838.3|8840.9|8838.1|8841.1|8838.3|8839.6|8836.8|18
1644557900000|2022-02-11 05:38:20|8841.2|8838.4|8840.9|8838.1|8841.4|8838.6|8840.2|8837.4|10
1644557910000|2022-02-11 05:38:30|8841.2|8838.4|8839.7|8836.9|8841.4|8838.6|8839.6|8836.8|20
1644557920000|2022-02-11 05:38:40|8839.6|8836.8|8841.2|8838.4|8841.9|8839.1|8839.6|8836.8|8
1644557930000|2022-02-11 05:38:50|8841.5|8838.7|8842.9|8840.1|8843.9|8841.1|8841.5|8838.7|15
1644557940000|2022-02-11 05:39:00|8843|8840.2|8843.4|8840.6|8843.5|8840.7|8843|8840.2|11
1644557950000|2022-02-11 05:39:10|8843.2|8840.4|8842.9|8840.1|8843.4|8840.6|8842.5|8839.7|2
1644557960000|2022-02-11 05:39:20|8842.5|8839.7|8841.4|8838.6|8842.5|8839.7|8841.4|8838.6|5
1644557970000|2022-02-11 05:39:30|8841.5|8838.7|8842.9|8840.1|8842.9|8840.1|8841.5|8838.7|5
1644557980000|2022-02-11 05:39:40|8843|8840.2|8843.9|8841.1|8844|8841.2|8843|8840.2|5
1644557990000|2022-02-11 05:39:50|8843.4|8840.6|8843.9|8841.1|8843.9|8841.1|8842.9|8840.1|4
1644558000000|2022-02-11 05:40:00|8844|8841.2|8843.9|8841.1|8844.4|8841.6|8843.9|8841.1|12
1644558010000|2022-02-11 05:40:10|8843.5|8840.7|8843|8840.2|8844|8841.2|8842.9|8840.1|10
1644558020000|2022-02-11 05:40:20|8842.9|8840.1|8841.9|8839.1|8843|8840.2|8841.7|8838.9|8
1644558030000|2022-02-11 05:40:30|8841.7|8838.9|8841.9|8839.1|8841.9|8839.1|8840.9|8838.1|4
1644558040000|2022-02-11 05:40:40|8842|8839.2|8842.9|8840.1|8843|8840.2|8841.9|8839.1|15
1644558050000|2022-02-11 05:40:50|8843|8840.2|8842|8839.2|8843|8840.2|8841.9|8839.1|7
1644558060000|2022-02-11 05:41:00|8841.9|8839.1|8843.5|8840.7|8843.5|8840.7|8841.9|8839.1|2
1644558070000|2022-02-11 05:41:10|8843.9|8841.1|8844.9|8842.1|8845.5|8842.7|8843.9|8841.1|25
1644558080000|2022-02-11 05:41:20|8845|8842.2|8845|8842.2|8845.5|8842.7|8844.9|8842.1|4
1644558090000|2022-02-11 05:41:30|8844.9|8842.1|8846.4|8843.6|8846.5|8843.7|8844.9|8842.1|6
1644558100000|2022-02-11 05:41:40|8846.5|8843.7|8846.4|8843.6|8846.9|8844.1|8846.2|8843.4|6
1644558110000|2022-02-11 05:41:50|8846.2|8843.4|8847|8844.2|8847.9|8845.1|8845.9|8843.1|17
1644558120000|2022-02-11 05:42:00|8846.9|8844.1|8848.5|8845.7|8848.9|8846.1|8846.9|8844.1|20
1644558130000|2022-02-11 05:42:10|8848.9|8846.1|8848.3|8845.5|8848.9|8846.1|8848.3|8845.5|2
1644558140000|2022-02-11 05:42:20|8848.2|8845.4|8847.7|8844.9|8848.3|8845.5|8847.7|8844.9|5
1644558150000|2022-02-11 05:42:30|8847.8|8845|8844.8|8842|8847.8|8845|8844.8|8842|6
1644558160000|2022-02-11 05:42:40|8844.6|8841.8|8843.8|8841|8844.6|8841.8|8843.7|8840.9|8
1644558170000|2022-02-11 05:42:50|8844|8841.2|8844.5|8841.7|8844.8|8842|8843.8|8841|6
1644558180000|2022-02-11 05:43:00|8844.8|8842|8843|8840.2|8844.8|8842|8843|8840.2|12
1644558190000|2022-02-11 05:43:10|8843.1|8840.3|8842.8|8840|8843.5|8840.7|8842.8|8840|6
1644558200000|2022-02-11 05:43:20|8843|8840.2|8843.3|8840.5|8843.8|8841|8843|8840.2|12
1644558210000|2022-02-11 05:43:30|8842.8|8840|8841.8|8839|8842.8|8840|8841.2|8838.4|14
1644558220000|2022-02-11 05:43:40|8842.5|8839.7|8842|8839.2|8842.8|8840|8841.8|8839|7
1644558230000|2022-02-11 05:43:50|8841.8|8839|8841.8|8839|8841.8|8839|8841.8|8839|0
1644558240000|2022-02-11 05:44:00|8842|8839.2|8841.8|8839|8842|8839.2|8840.8|8838|11
1644558250000|2022-02-11 05:44:10|8842.5|8839.7|8842.8|8840|8843.5|8840.7|8842.5|8839.7|15
1644558260000|2022-02-11 05:44:20|8842.7|8839.9|8842.8|8840|8843.3|8840.5|8842.3|8839.5|13
1644558270000|2022-02-11 05:44:30|8842.7|8839.9|8842.8|8840|8842.8|8840|8842|8839.2|4
1644558280000|2022-02-11 05:44:40|8843.3|8840.5|8844.8|8842|8844.8|8842|8843.3|8840.5|9
1644558290000|2022-02-11 05:44:50|8844.7|8841.9|8842.3|8839.5|8844.8|8842|8842.3|8839.5|16
1644558300000|2022-02-11 05:45:00|8842.2|8839.4|8843.8|8841|8843.8|8841|8841.3|8838.5|6
1644558310000|2022-02-11 05:45:10|8844|8841.2|8844.7|8841.9|8844.7|8841.9|8844|8841.2|2
1644558320000|2022-02-11 05:45:20|8843.8|8841|8842.8|8840|8843.8|8841|8842.8|8840|5
1644558330000|2022-02-11 05:45:30|8843|8840.2|8843.8|8841|8843.8|8841|8842.7|8839.9|25
1644558350000|2022-02-11 05:45:50|8843.7|8840.9|8841.7|8838.9|8843.7|8840.9|8841.7|8838.9|6
1644558360000|2022-02-11 05:46:00|8841.6|8838.8|8841.3|8838.5|8841.8|8839|8841.2|8838.4|3
1644558370000|2022-02-11 05:46:10|8841.4|8838.6|8841.8|8839|8841.8|8839|8841.4|8838.6|3
1644558380000|2022-02-11 05:46:20|8841.7|8838.9|8840.8|8838|8841.8|8839|8840.7|8837.9|10
1644558390000|2022-02-11 05:46:30|8840.7|8837.9|8841.3|8838.5|8841.3|8838.5|8840.7|8837.9|3
1644558400000|2022-02-11 05:46:40|8841.4|8838.6|8842.2|8839.4|8842.8|8840|8841.4|8838.6|6
1644558420000|2022-02-11 05:47:00|8842.3|8839.5|8841.8|8839|8842.3|8839.5|8841.3|8838.5|9
1644558430000|2022-02-11 05:47:10|8841.7|8838.9|8842.3|8839.5|8842.8|8840|8841.7|8838.9|5
1644558440000|2022-02-11 05:47:20|8842.4|8839.6|8840.8|8838|8842.8|8840|8840.8|8838|17
1644558450000|2022-02-11 05:47:30|8840.9|8838.1|8839.8|8837|8841.3|8838.5|8839.8|8837|9
1644558460000|2022-02-11 05:47:40|8840.4|8837.6|8842.8|8840|8842.8|8840|8840.3|8837.5|18
1644558470000|2022-02-11 05:47:50|8842.9|8840.1|8842.8|8840|8843.3|8840.5|8842.8|8840|9
1644558480000|2022-02-11 05:48:00|8842.9|8840.1|8843.2|8840.4|8843.2|8840.4|8842.8|8840|2
1644558490000|2022-02-11 05:48:10|8843.3|8840.5|8843.8|8841|8843.8|8841|8842.8|8840|2
1644558500000|2022-02-11 05:48:20|8844.1|8841.3|8844.2|8841.4|8844.3|8841.5|8843.8|8841|14
1644558510000|2022-02-11 05:48:30|8843.8|8841|8844.8|8842|8844.8|8842|8843.8|8841|9
1644558520000|2022-02-11 05:48:40|8844.7|8841.9|8844.8|8842|8844.8|8842|8844.7|8841.9|1
1644558530000|2022-02-11 05:48:50|8844.7|8841.9|8843.8|8841|8844.7|8841.9|8843.8|8841|6
1644558550000|2022-02-11 05:49:10|8844.3|8841.5|8842.3|8839.5|8844.3|8841.5|8842.3|8839.5|13
1644558560000|2022-02-11 05:49:20|8842.7|8839.9|8842.8|8840|8842.8|8840|8842.7|8839.9|3
1644558570000|2022-02-11 05:49:30|8842.7|8839.9|8843.3|8840.5|8844.8|8842|8842.7|8839.9|30
1644558580000|2022-02-11 05:49:40|8843.2|8840.4|8844.8|8842|8844.8|8842|8842.8|8840|9
1644558590000|2022-02-11 05:49:50|8844.7|8841.9|8845.6|8842.8|8845.8|8843|8844.7|8841.9|23
1644558600000|2022-02-11 05:50:00|8845.7|8842.9|8845.8|8843|8845.8|8843|8845.2|8842.4|8
1644558610000|2022-02-11 05:50:10|8846.2|8843.4|8846.1|8843.3|8846.6|8843.8|8846.1|8843.3|25
1644558620000|2022-02-11 05:50:20|8846.2|8843.4|8845.6|8842.8|8846.2|8843.4|8845.2|8842.4|10
1644558630000|2022-02-11 05:50:30|8845.7|8842.9|8845.7|8842.9|8845.8|8843|8845.7|8842.9|8
1644558640000|2022-02-11 05:50:40|8845.8|8843|8845.8|8843|8845.8|8843|8845.7|8842.9|0
1644558650000|2022-02-11 05:50:50|8847|8844.2|8846.6|8843.8|8847|8844.2|8845.7|8842.9|5
1644558660000|2022-02-11 05:51:00|8846.2|8843.4|8844.6|8841.8|8846.6|8843.8|8844.6|8841.8|12
1644558670000|2022-02-11 05:51:10|8844.7|8841.9|8845.1|8842.3|8847|8844.2|8844.6|8841.8|35
1644558680000|2022-02-11 05:51:20|8845.2|8842.4|8845.6|8842.8|8846.5|8843.7|8845.2|8842.4|12
1644558690000|2022-02-11 05:51:30|8845.7|8842.9|8846.8|8844|8846.8|8844|8845.6|8842.8|25
1644558700000|2022-02-11 05:51:40|8847.2|8844.4|8847.6|8844.8|8847.8|8845|8846.8|8844|13
1644558710000|2022-02-11 05:51:50|8847.8|8845|8851.6|8848.8|8851.8|8849|8847.8|8845|55
1644558720000|2022-02-11 05:52:00|8851.4|8848.6|8849.6|8846.8|8851.4|8848.6|8849.6|8846.8|28
1644558730000|2022-02-11 05:52:10|8849.7|8846.9|8850.7|8847.9|8850.7|8847.9|8849.6|8846.8|4
1644558740000|2022-02-11 05:52:20|8850.8|8848|8850.6|8847.8|8851.6|8848.8|8850.6|8847.8|61
1644558750000|2022-02-11 05:52:30|8850.5|8847.7|8849.6|8846.8|8850.5|8847.7|8849.6|8846.8|5
1644558760000|2022-02-11 05:52:40|8849.5|8846.7|8846.7|8843.9|8849.5|8846.7|8846.7|8843.9|31
1644558770000|2022-02-11 05:52:50|8846.8|8844|8846.6|8843.8|8846.8|8844|8846.6|8843.8|4
1644558780000|2022-02-11 05:53:00|8846.7|8843.9|8846.8|8844|8847.3|8844.5|8846.7|8843.9|6
1644558790000|2022-02-11 05:53:10|8847.3|8844.5|8848.6|8845.8|8848.8|8846|8847.3|8844.5|5
1644558800000|2022-02-11 05:53:20|8848.7|8845.9|8848.6|8845.8|8848.8|8846|8848.6|8845.8|1
1644558810000|2022-02-11 05:53:30|8848.7|8845.9|8848.7|8845.9|8848.8|8846|8848.6|8845.8|0
1644558820000|2022-02-11 05:53:40|8848.6|8845.8|8848.7|8845.9|8848.7|8845.9|8848.6|8845.8|0
1644558830000|2022-02-11 05:53:50|8849.2|8845.2|8849.6|8846.8|8850|8847.2|8847.6|8844.8|36
1644558840000|2022-02-11 05:54:00|8849.5|8846.7|8849.6|8846.8|8849.6|8846.8|8848.6|8845.8|1
1644558850000|2022-02-11 05:54:10|8849.5|8846.7|8850.1|8847.3|8850.1|8847.3|8849.5|8846.7|1
1644558860000|2022-02-11 05:54:20|8850|8847.2|8850.6|8847.8|8851.2|8848.4|8849.7|8846.9|5
1644558870000|2022-02-11 05:54:30|8850.5|8847.7|8850.1|8847.3|8850.5|8847.7|8849.5|8846.7|1
1644558880000|2022-02-11 05:54:40|8850.5|8847.7|8851.1|8848.3|8851.1|8848.3|8850.5|8847.7|1
1644558890000|2022-02-11 05:54:50|8851|8848.2|8849.6|8846.8|8851|8848.2|8849.6|8846.8|1
1644558900000|2022-02-11 05:55:00|8849.4|8846.6|8849.5|8846.7|8849.5|8846.7|8849|8846.2|4
1644558910000|2022-02-11 05:55:10|8849.6|8846.8|8847.6|8844.8|8849.6|8846.8|8847.6|8844.8|9
1644558920000|2022-02-11 05:55:20|8847.5|8844.7|8846.6|8843.8|8847.5|8844.7|8846.6|8843.8|5
1644558930000|2022-02-11 05:55:30|8846.5|8843.7|8845.7|8842.9|8846.5|8843.7|8845.6|8842.8|3
1644558940000|2022-02-11 05:55:40|8845.8|8843|8847.7|8844.9|8847.7|8844.9|8845.8|8843|6
1644558950000|2022-02-11 05:55:50|8847.6|8844.8|8846.6|8843.8|8847.6|8844.8|8846.6|8843.8|3
1644558960000|2022-02-11 05:56:00|8846.5|8843.7|8843.6|8840.8|8846.5|8843.7|8843.5|8840.7|8
1644558970000|2022-02-11 05:56:10|8843.7|8840.9|8845.6|8842.8|8845.6|8842.8|8843.7|8840.9|1
1644558980000|2022-02-11 05:56:20|8845.4|8842.6|8844.6|8841.8|8845.4|8842.6|8844.6|8841.8|4
1644558990000|2022-02-11 05:56:30|8844.5|8841.7|8842.6|8839.8|8844.6|8841.8|8842.6|8839.8|9
1644559000000|2022-02-11 05:56:40|8842.5|8839.7|8841.1|8838.3|8842.6|8839.8|8841.1|8838.3|13
1644559010000|2022-02-11 05:56:50|8841.2|8838.4|8840.6|8837.8|8841.6|8838.8|8839.6|8836.8|14
1644559020000|2022-02-11 05:57:00|8840.5|8837.7|8840.6|8837.8|8840.6|8837.8|8840.5|8837.7|8
1644559030000|2022-02-11 05:57:10|8840.7|8837.9|8840.7|8837.9|8840.7|8837.9|8840.6|8837.8|5
1644559040000|2022-02-11 05:57:20|8840.8|8838|8840.6|8837.8|8841.2|8838.4|8840.6|8837.8|1
1644559050000|2022-02-11 05:57:30|8840.7|8837.9|8841.2|8838.4|8841.2|8838.4|8840.6|8837.8|3
1644559060000|2022-02-11 05:57:40|8841.8|8839|8843.6|8840.8|8843.6|8840.8|8841.8|8839|6
1644559070000|2022-02-11 05:57:50|8843.7|8840.9|8841.7|8838.9|8843.7|8840.9|8841.6|8838.8|9
1644559080000|2022-02-11 05:58:00|8841.9|8839.1|8842.6|8839.8|8843.7|8840.9|8841.3|8838.4|31
1644559090000|2022-02-11 05:58:10|8842.5|8839.7|8841.5|8838.7|8842.6|8839.8|8841.5|8838.7|8
1644559100000|2022-02-11 05:58:20|8841.1|8838.3|8842.6|8839.8|8843.2|8840.4|8841.1|8838.3|4
1644559110000|2022-02-11 05:58:30|8842.2|8839.4|8842.8|8840|8842.8|8840|8842.1|8839.3|1
1644559120000|2022-02-11 05:58:40|8842.7|8839.9|8843.7|8840.9|8843.8|8841|8842.6|8839.8|6
1644559130000|2022-02-11 05:58:50|8843.8|8841|8845.8|8843|8845.8|8843|8843.8|8841|13
1644559140000|2022-02-11 05:59:00|8845.7|8842.9|8842.7|8839.9|8845.7|8842.9|8842.7|8839.9|9
1644559150000|2022-02-11 05:59:10|8842.6|8839.8|8843.3|8840.5|8843.3|8840.5|8842.6|8839.8|0
1644559160000|2022-02-11 05:59:20|8843.2|8840.4|8843.2|8840.4|8843.3|8840.5|8842.6|8839.8|1
1644559170000|2022-02-11 05:59:30|8843.3|8840.5|8842.7|8839.9|8843.7|8840.9|8842.2|8839.4|7
1644559180000|2022-02-11 05:59:40|8842.8|8840|8842.8|8840|8843.7|8840.9|8841.6|8838.8|19
1644559190000|2022-02-11 05:59:50|8842.6|8839.8|8839.8|8837|8842.6|8839.8|8839.8|8837|15
1644559200000|2022-02-11 06:00:00|8839.6|8836.8|8839.8|8837|8839.8|8837|8838.4|8835.6|29
1644559210000|2022-02-11 06:00:10|8839.4|8836.6|8840.9|8838.1|8840.9|8838.1|8839.4|8836.6|4
1644559220000|2022-02-11 06:00:20|8841|8838.2|8842.8|8840|8842.8|8840|8841|8838.2|5
1644559230000|2022-02-11 06:00:30|8842.6|8839.8|8840.8|8838|8842.6|8839.8|8840.8|8838|9
1644559240000|2022-02-11 06:00:40|8840.7|8837.9|8837.9|8835.1|8840.8|8838|8837.8|8835|13
1644559250000|2022-02-11 06:00:50|8837.8|8835|8837.3|8834.5|8837.9|8835.1|8836.3|8833.5|24
1644559260000|2022-02-11 06:01:00|8837.2|8834.4|8835.7|8832.9|8837.2|8834.4|8834.8|8832|54
1644559270000|2022-02-11 06:01:10|8835.8|8833|8835.7|8832.9|8835.8|8833|8834.8|8832|13
1644559280000|2022-02-11 06:01:20|8835.6|8832.8|8834.8|8832|8835.7|8832.9|8834.8|8832|5
1644559290000|2022-02-11 06:01:30|8835.2|8832.4|8835.8|8833|8835.8|8833|8834.8|8832|6
1644559300000|2022-02-11 06:01:40|8835.7|8832.9|8834.7|8831.9|8835.7|8832.9|8834.6|8831.8|8
1644559310000|2022-02-11 06:01:50|8834.8|8832|8835.6|8832.8|8835.7|8832.9|8834.8|8832|6
1644559320000|2022-02-11 06:02:00|8835.7|8832.9|8834.7|8831.9|8835.8|8833|8834.6|8831.8|18
1644559330000|2022-02-11 06:02:10|8834.6|8831.8|8835.6|8832.8|8836.1|8833.3|8834.6|8831.8|1
1644559340000|2022-02-11 06:02:20|8835.2|8832.4|8834.6|8831.8|8835.7|8832.9|8834.6|8831.8|8
1644559350000|2022-02-11 06:02:30|8834.7|8831.9|8835.7|8832.9|8835.7|8832.9|8834.6|8831.8|15
1644559360000|2022-02-11 06:02:40|8835.6|8832.8|8835.6|8832.8|8835.8|8833|8834.6|8831.8|17
1644559370000|2022-02-11 06:02:50|8835.4|8832.6|8834.6|8831.8|8835.4|8832.6|8834.2|8831.4|11
1644559380000|2022-02-11 06:03:00|8833.9|8831.1|8834.4|8831.6|8834.6|8831.8|8833.9|8831.1|16
1644559390000|2022-02-11 06:03:10|8834.6|8831.8|8835.7|8832.9|8835.8|8833|8834.6|8831.8|18
1644559400000|2022-02-11 06:03:20|8835.8|8833|8835.8|8833|8836.2|8833.4|8835.6|8832.8|3
1644559410000|2022-02-11 06:03:30|8837.2|8834.4|8836.8|8834|8837.2|8834.4|8836.7|8833.9|14
1644559420000|2022-02-11 06:03:40|8836.6|8833.8|8836.7|8833.9|8836.8|8834|8836.6|8833.8|9
1644559430000|2022-02-11 06:03:50|8836.8|8834|8835.8|8833|8836.8|8834|8835.8|8833|21
1644559440000|2022-02-11 06:04:00|8836|8833.2|8836.8|8834|8837.8|8835|8836|8833.2|17
1644559450000|2022-02-11 06:04:10|8837.3|8834.5|8837.7|8834.9|8837.8|8835|8837.3|8834.5|9
1644559460000|2022-02-11 06:04:20|8837.6|8834.8|8835.8|8833|8837.6|8834.8|8835.7|8832.9|11
1644559470000|2022-02-11 06:04:30|8835.7|8832.9|8834.8|8832|8835.8|8833|8834.3|8831.5|11
1644559480000|2022-02-11 06:04:40|8834.7|8831.9|8834.8|8832|8834.8|8832|8834.6|8831.8|2
1644559500000|2022-02-11 06:05:00|8834.9|8832.1|8835.8|8833|8835.9|8833.1|8834.8|8832|8
1644559510000|2022-02-11 06:05:10|8836.3|8833.5|8835.3|8832.5|8836.4|8833.6|8835.3|8832.5|17
1644559520000|2022-02-11 06:05:20|8835.2|8832.4|8835.9|8833.1|8835.9|8833.1|8834.8|8832|5
1644559530000|2022-02-11 06:05:30|8835.8|8833|8835.8|8833|8836.3|8833.5|8835.4|8832.6|3
1644559540000|2022-02-11 06:05:40|8836|8833.2|8836.4|8833.6|8836.4|8833.6|8836|8833.2|5
1644559550000|2022-02-11 06:05:50|8836.8|8834|8836.7|8833.9|8837.2|8834.4|8836.3|8833.5|6
1644559560000|2022-02-11 06:06:00|8836.5|8833.7|8836.2|8833.4|8836.7|8833.9|8836.2|8833.4|3
1644559570000|2022-02-11 06:06:10|8835.5|8832.7|8834.8|8832|8835.5|8832.7|8834.7|8831.9|3
1644559580000|2022-02-11 06:06:20|8834.5|8831.7|8830.2|8827.4|8834.5|8831.7|8829.5|8826.7|116
1644559590000|2022-02-11 06:06:30|8830|8827.2|8829.8|8827|8830.5|8827.7|8829.7|8826.9|30
1644559600000|2022-02-11 06:06:40|8830.3|8827.5|8830.7|8827.9|8830.7|8827.9|8830.2|8827.4|11
1644559610000|2022-02-11 06:06:50|8830.5|8827.7|8830.7|8827.9|8830.8|8828|8830.5|8827.7|14
1644559620000|2022-02-11 06:07:00|8830.5|8827.7|8829.2|8826.4|8830.5|8827.7|8829.2|8826.4|20
1644559630000|2022-02-11 06:07:10|8829.4|8826.6|8828.5|8825.7|8829.8|8827|8828.5|8825.7|62
1644559640000|2022-02-11 06:07:20|8828.2|8825.4|8829.8|8827|8829.8|8827|8828.2|8825.4|43
1644559650000|2022-02-11 06:07:30|8829.7|8826.9|8829.7|8826.9|8829.8|8827|8829.5|8826.7|22
1644559660000|2022-02-11 06:07:40|8829.8|8827|8829|8826.2|8829.8|8827|8829|8826.2|25
1644559670000|2022-02-11 06:07:50|8828.8|8826|8829.7|8826.9|8830|8827.2|8828.5|8825.7|40
1644559680000|2022-02-11 06:08:00|8829.5|8826.7|8832.8|8830|8833.2|8830.4|8829.5|8826.7|50
1644559690000|2022-02-11 06:08:10|8832.7|8829.9|8832.7|8829.9|8833.2|8830.4|8832.2|8829.4|19
1644559700000|2022-02-11 06:08:20|8832.5|8829.7|8832.8|8830|8832.8|8830|8831.8|8829|25
1644559710000|2022-02-11 06:08:30|8832.7|8829.9|8830.7|8827.9|8832.8|8830|8830.7|8827.9|11
1644559720000|2022-02-11 06:08:40|8830.5|8827.7|8830.8|8828|8831.3|8828.5|8829.2|8826.4|41
1644559730000|2022-02-11 06:08:50|8830.9|8828.1|8831.8|8829|8832.4|8829.6|8830.8|8828|11
1644559740000|2022-02-11 06:09:00|8831.7|8828.9|8833.3|8830.5|8833.3|8830.5|8831.3|8828.5|19
1644559750000|2022-02-11 06:09:10|8832.9|8830.1|8834.8|8832|8834.8|8832|8832.9|8830.1|5
1644559760000|2022-02-11 06:09:20|8835.4|8832.6|8834.8|8832|8835.8|8833|8834.8|8832|5
1644559770000|2022-02-11 06:09:30|8833.9|8831.1|8834.9|8832.1|8835.8|8833|8833.9|8831.1|13
1644559780000|2022-02-11 06:09:40|8835.4|8832.6|8835.9|8833.1|8836.3|8833.5|8834.8|8832|15
1644559790000|2022-02-11 06:09:50|8835.8|8833|8836.3|8833.5|8836.8|8834|8834.8|8832|13
1644559800000|2022-02-11 06:10:00|8835.8|8833|8835.8|8833|8835.8|8833|8834.4|8831.6|23
1644559810000|2022-02-11 06:10:10|8835.9|8833.1|8835.9|8833.1|8836.8|8834|8835.8|8833|3
1644559820000|2022-02-11 06:10:20|8836.4|8833.6|8835.8|8833|8836.8|8834|8835.8|8833|1
1644559830000|2022-02-11 06:10:30|8835.3|8832.5|8834.8|8832|8835.8|8833|8834.8|8832|13
1644559840000|2022-02-11 06:10:40|8834.9|8832.1|8833.8|8831|8835.8|8833|8833.8|8831|15
1644559850000|2022-02-11 06:10:50|8832.8|8830|8832.8|8830|8833.9|8831.1|8832.8|8830|30
1644559860000|2022-02-11 06:11:00|8832.9|8830.1|8833.8|8831|8833.8|8831|8832.9|8830.1|6
1644559870000|2022-02-11 06:11:10|8833.9|8831.1|8834.4|8831.6|8834.4|8831.6|8833.9|8831.1|6
1644559880000|2022-02-11 06:11:20|8834.8|8832|8834.8|8832|8834.8|8832|8834.8|8832|0
1644559890000|2022-02-11 06:11:30|8833.8|8831|8832.8|8830|8833.8|8831|8832.8|8830|18
1644559900000|2022-02-11 06:11:40|8833|8830.2|8833.8|8831|8834.8|8832|8833|8830.2|18
1644559910000|2022-02-11 06:11:50|8833.9|8831.1|8835.8|8833|8835.8|8833|8833.9|8831.1|6
1644559920000|2022-02-11 06:12:00|8834.8|8832|8834.8|8832|8836.3|8833.5|8834.3|8831.5|13
1644559930000|2022-02-11 06:12:10|8834.6|8831.8|8834.8|8832|8834.8|8832|8834.6|8831.8|0
1644559940000|2022-02-11 06:12:20|8834.9|8832.1|8835.3|8832.5|8836.4|8833.6|8834.8|8832|6
1644559950000|2022-02-11 06:12:30|8834.9|8832.1|8831.6|8828.8|8834.9|8832.1|8831.6|8828.8|12
1644559960000|2022-02-11 06:12:40|8831.8|8829|8831.8|8829|8831.8|8829|8830.8|8828|12
1644559970000|2022-02-11 06:12:50|8831.9|8829.1|8832.4|8829.6|8832.4|8829.6|8831.8|8829|15
1644559980000|2022-02-11 06:13:00|8832.3|8829.5|8831.8|8829|8832.9|8830.1|8831.4|8828.6|15
1644559990000|2022-02-11 06:13:10|8831.4|8828.6|8830.9|8828.1|8831.4|8828.6|8830.7|8827.9|5
1644560000000|2022-02-11 06:13:20|8830.7|8827.9|8832.9|8830.1|8832.9|8830.1|8830.7|8827.9|7
1644560010000|2022-02-11 06:13:30|8832.7|8829.9|8831.7|8828.9|8832.7|8829.9|8831.7|8828.9|4
1644560020000|2022-02-11 06:13:40|8831.9|8829.1|8830.7|8827.9|8832.4|8829.6|8830.7|8827.9|14
1644560030000|2022-02-11 06:13:50|8830.9|8828.1|8831.4|8828.6|8831.4|8828.6|8830.9|8828.1|9
1644560040000|2022-02-11 06:14:00|8830.9|8828.1|8830.9|8828.1|8831.4|8828.6|8830.9|8828.1|1
1644560050000|2022-02-11 06:14:10|8830.7|8827.9|8828.9|8826.1|8830.7|8827.9|8827.7|8824.9|75
1644560060000|2022-02-11 06:14:20|8828.7|8825.9|8828.9|8826.1|8828.9|8826.1|8828.7|8825.9|4
1644560070000|2022-02-11 06:14:30|8828.7|8825.9|8826|8823.2|8828.7|8825.9|8824.7|8821.9|65
1644560080000|2022-02-11 06:14:40|8826.5|8823.7|8825.7|8822.9|8826.5|8823.7|8825.7|8822.9|8
1644560090000|2022-02-11 06:14:50|8825.5|8822.7|8825.9|8823.1|8826|8823.2|8824.7|8821.9|20
1644560100000|2022-02-11 06:15:00|8826|8823.2|8827.7|8824.9|8829|8826.2|8825.7|8822.9|40
1644560110000|2022-02-11 06:15:10|8827.9|8825.1|8829|8826.2|8829.5|8826.7|8827.9|8825.1|6
1644560120000|2022-02-11 06:15:20|8829.4|8826.6|8828|8825.2|8829.4|8826.6|8827.4|8824.6|15
1644560130000|2022-02-11 06:15:30|8827.9|8825.1|8827.9|8825.1|8828.5|8825.7|8827|8824.2|12
1644560140000|2022-02-11 06:15:40|8828|8825.2|8829.9|8827.1|8830|8827.2|8827.7|8824.6|15
1644560150000|2022-02-11 06:15:50|8829.7|8826.9|8828.9|8826.1|8829.7|8826.9|8828.7|8825.9|3
1644560160000|2022-02-11 06:16:00|8828.7|8825.9|8827|8824.2|8828.7|8825.9|8827|8824.2|10
1644560170000|2022-02-11 06:16:10|8827.1|8824.3|8827|8824.2|8827.9|8825.1|8827|8824.2|3
1644560180000|2022-02-11 06:16:20|8827.1|8824.3|8827|8824.2|8828|8825.2|8827|8824.2|5
1644560190000|2022-02-11 06:16:30|8826.7|8823.9|8826|8823.2|8826.7|8823.9|8825.5|8822.7|7
1644560200000|2022-02-11 06:16:40|8825.9|8823.1|8825.4|8822.6|8826|8823.2|8825.4|8822.6|5
1644560210000|2022-02-11 06:16:50|8825.5|8822.7|8825|8822.2|8825.5|8822.7|8824.7|8821.9|11
1644560220000|2022-02-11 06:17:00|8824.8|8822|8826.8|8824|8827|8824.2|8824.8|8822|7
1644560230000|2022-02-11 06:17:10|8826.7|8823.9|8826|8823.2|8826.7|8823.9|8826|8823.2|1
1644560240000|2022-02-11 06:17:20|8825.8|8823|8826.7|8823.9|8826.8|8824|8825.7|8822.9|9
1644560250000|2022-02-11 06:17:30|8826.3|8823.5|8826|8823.2|8826.3|8823.5|8825.8|8823|3
1644560260000|2022-02-11 06:17:40|8826.1|8823.3|8825.8|8823|8827|8824.2|8825.7|8822.9|6
1644560270000|2022-02-11 06:17:50|8825.7|8822.9|8824.8|8822|8825.7|8822.9|8824.3|8821.5|9
1644560280000|2022-02-11 06:18:00|8825|8822.2|8825|8822.2|8826|8823.2|8824.7|8821.9|13
1644560290000|2022-02-11 06:18:10|8824.8|8822|8826|8823.2|8826.3|8823.5|8824.8|8822|6
1644560300000|2022-02-11 06:18:20|8825.8|8823|8826|8823.2|8826.3|8823.5|8825.8|8823|8
1644560310000|2022-02-11 06:18:30|8825.3|8822.5|8825|8822.2|8825.3|8822.5|8824.8|8822|6
1644560320000|2022-02-11 06:18:40|8825.1|8822.3|8825|8822.2|8825.5|8822.7|8824.8|8822|0
1644560330000|2022-02-11 06:18:50|8824.7|8821.9|8824.8|8822|8825|8822.2|8824.7|8821.9|6
1644560340000|2022-02-11 06:19:00|8825.2|8822.4|8827|8824.2|8828|8825.2|8825.2|8822.4|30
1644560350000|2022-02-11 06:19:10|||||||||1
1644560360000|2022-02-11 06:19:20|8827.3|8824.5|8827.3|8824.5|8827.3|8824.5|8827|8824.2|5
1644560370000|2022-02-11 06:19:30|8827.8|8825|8830|8827.2|8830|8827.2|8827.8|8825|16
1644560380000|2022-02-11 06:19:40|8829.8|8827|8830|8827.2|8830|8827.2|8829.3|8826.5|11
1644560390000|2022-02-11 06:19:50|8830.5|8827.7|8830.3|8827.5|8830.5|8827.7|8830.3|8827.5|5
1644560400000|2022-02-11 06:20:00|8829.8|8827|8831|8828.2|8831|8828.2|8829.6|8826.8|13
1644560410000|2022-02-11 06:20:10|8831.6|8828.8|8833|8830.2|8833.1|8830.3|8831.6|8828.8|12
1644560420000|2022-02-11 06:20:20|8833.1|8830.3|8833.8|8831|8833.8|8831|8833|8830.2|10
1644560430000|2022-02-11 06:20:30|8834|8831.2|8832|8829.2|8834|8831.2|8832|8829.2|9
1644560440000|2022-02-11 06:20:40|8831.8|8829|8830.8|8828|8832|8829.2|8830.8|8828|3
1644560450000|2022-02-11 06:20:50|8830.9|8828.1|8830.8|8828|8830.9|8828.1|8830.8|8828|6
1644560460000|2022-02-11 06:21:00|8830.9|8828.1|8829.9|8827.1|8830.9|8828.1|8829.8|8827|11
1644560470000|2022-02-11 06:21:10|8830.3|8827.5|8830.7|8827.9|8830.9|8828.1|8830.3|8827.5|6
1644560480000|2022-02-11 06:21:20|8830.8|8828|8830.9|8828.1|8831.1|8828.3|8830.8|8828|1
1644560490000|2022-02-11 06:21:30|8830.8|8828|8830.8|8828|8830.9|8828.1|8830.8|8828|1
1644560500000|2022-02-11 06:21:40|8830.9|8828.1|8831.3|8828.5|8831.8|8829|8830.9|8828.1|0
1644560510000|2022-02-11 06:21:50|8831.2|8828.4|8830.3|8827.5|8831.2|8828.4|8830.3|8827.5|4
1644560520000|2022-02-11 06:22:00|8830.8|8828|8829.9|8827.1|8830.8|8828|8829.7|8826.9|14
1644560530000|2022-02-11 06:22:10|8830.1|8827.3|8829.9|8827.1|8830.1|8827.3|8828.9|8826.1|5
1644560540000|2022-02-11 06:22:20|8830.1|8827.3|8831.1|8828.3|8831.1|8828.3|8830.1|8827.3|4
1644560550000|2022-02-11 06:22:30|8831.4|8828.6|8831.9|8829.1|8831.9|8829.1|8830.9|8828.1|13
1644560560000|2022-02-11 06:22:40|8832.1|8829.3|8831.9|8829.1|8832.1|8829.3|8831.9|8829.1|5
1644560570000|2022-02-11 06:22:50|8832.2|8829.4|8831.9|8829.1|8832.4|8829.6|8831.9|8829.1|5
1644560580000|2022-02-11 06:23:00|8831.8|8829|8831.1|8828.3|8832.9|8830.1|8830.9|8828.1|3
1644560590000|2022-02-11 06:23:10|8831.9|8829.1|8832.9|8830.1|8832.9|8830.1|8831.9|8829.1|8
1644560600000|2022-02-11 06:23:20|8833.1|8830.3|8833.9|8831.1|8833.9|8831.1|8833.1|8830.3|4
1644560610000|2022-02-11 06:23:30|||||||||4
1644560620000|2022-02-11 06:23:40|8832.8|8830|8829.9|8827.1|8832.8|8830|8829.3|8826.5|94
1644560630000|2022-02-11 06:23:50|8830.1|8827.3|8830.9|8828.1|8830.9|8828.1|8830.1|8827.3|10
1644560640000|2022-02-11 06:24:00|8830.7|8827.9|8828.9|8826.1|8830.9|8828.1|8828.9|8826.1|20
1644560650000|2022-02-11 06:24:10|8829.3|8826.5|8829.3|8826.5|8829.3|8826.5|8829.3|8826.5|3
1644560660000|2022-02-11 06:24:20|||||||||2
1644560670000|2022-02-11 06:24:30|8828.8|8826|8827.9|8825.1|8828.8|8826|8827.9|8825.1|5
1644560680000|2022-02-11 06:24:40|8827.7|8824.9|8826.9|8824.1|8827.7|8824.9|8826.5|8823.7|8
1644560690000|2022-02-11 06:24:50|8826.8|8824|8827.2|8824.4|8827.9|8825.1|8826.7|8823.9|24
1644560700000|2022-02-11 06:25:00|8827.3|8824.5|8826.8|8824|8827.3|8824.5|8826.7|8823.9|1
1644560710000|2022-02-11 06:25:10|8826.7|8823.9|8826.8|8824|8826.8|8824|8826.7|8823.9|5
1644560720000|2022-02-11 06:25:20|8826.9|8824.1|8826.8|8824|8826.9|8824.1|8826.8|8824|0
1644560730000|2022-02-11 06:25:30|8826.7|8823.9|8826.3|8823.5|8826.7|8823.9|8826.3|8823.5|1
1644560740000|2022-02-11 06:25:40|8825.9|8823.1|8826.7|8823.9|8826.8|8824|8825.9|8823.1|6
1644560750000|2022-02-11 06:25:50|8826.8|8824|8826.9|8824.1|8826.9|8824.1|8826.7|8823.9|3
1644560760000|2022-02-11 06:26:00|8827.3|8824.5|8827.8|8825|8827.9|8825.1|8827.3|8824.5|9
1644560770000|2022-02-11 06:26:10|8828.2|8825.4|8828.2|8825.4|8828.3|8825.5|8828.2|8825.4|2
1644560780000|2022-02-11 06:26:20|8828.1|8825.3|8827.7|8824.9|8828.1|8825.3|8827.7|8824.9|0
1644560790000|2022-02-11 06:26:30|8827.6|8824.8|8826.9|8824.1|8827.6|8824.8|8826.9|8824.1|9
1644560800000|2022-02-11 06:26:40|8826.7|8823.9|8826.8|8824|8826.9|8824.1|8826.3|8823.5|3
1644560810000|2022-02-11 06:26:50|8826.7|8823.9|8826.8|8824|8826.9|8824.1|8826.7|8823.9|5
1644560820000|2022-02-11 06:27:00|8826.9|8824.1|8827.3|8824.5|8827.9|8825.1|8826.9|8824.1|12
1644560830000|2022-02-11 06:27:10|8827.2|8824.4|8826.8|8824|8827.3|8824.5|8826.7|8823.9|1
1644560840000|2022-02-11 06:27:20|8826.9|8824.1|8826.9|8824.1|8826.9|8824.1|8826.9|8824.1|0
1644560850000|2022-02-11 06:27:30|8827|8824.2|8826.8|8824|8827.4|8824.6|8826.7|8823.9|4
1644560860000|2022-02-11 06:27:40|8826.7|8823.9|8826.1|8823.3|8826.9|8824.1|8825.7|8822.9|41
1644560870000|2022-02-11 06:27:50|8825.7|8822.9|8824.7|8821.9|8825.7|8822.9|8824.7|8821.9|10
1644560880000|2022-02-11 06:28:00|8823.1|8820.3|8821.7|8818.9|8823.1|8820.3|8821.7|8818.9|71
1644560890000|2022-02-11 06:28:10|8821.9|8819.1|8822.7|8819.9|8822.7|8819.9|8821.9|8819.1|15
1644560900000|2022-02-11 06:28:20|8822.3|8819.5|8819.7|8816.9|8822.3|8819.5|8819.3|8816.5|32
1644560910000|2022-02-11 06:28:30|8819.1|8816.3|8817.3|8814.5|8819.7|8816.9|8817.2|8814.4|28
1644560920000|2022-02-11 06:28:40|8817.7|8814.9|8816.7|8813.9|8817.7|8814.9|8815.7|8812.9|35
1644560930000|2022-02-11 06:28:50|8816.8|8814|8817.7|8814.9|8817.8|8815|8816.8|8814|27
1644560940000|2022-02-11 06:29:00|8817.9|8815.1|8818.7|8815.9|8818.9|8816.1|8817.7|8814.9|14
1644560950000|2022-02-11 06:29:10|8818.8|8816|8820.9|8818.1|8820.9|8818.1|8818.8|8816|23
1644560960000|2022-02-11 06:29:20|8820.8|8818|8823.3|8820.5|8823.7|8820.9|8820.8|8818|43
1644560970000|2022-02-11 06:29:30|8823.5|8820.7|8822.8|8820|8824.3|8821.5|8822.3|8819.5|21
1644560980000|2022-02-11 06:29:40|8822.9|8820.1|8823.9|8821.1|8823.9|8821.1|8822.9|8820.1|3
1644560990000|2022-02-11 06:29:50|8824.8|8822|8823.9|8821.1|8824.8|8822|8822.9|8820.1|13
1644561000000|2022-02-11 06:30:00|8824|8821.2|8823.9|8821.1|8824.9|8822.1|8822.8|8820|24
1644561010000|2022-02-11 06:30:10|8824.1|8821.3|8824.9|8822.1|8825|8822.2|8824.1|8821.3|7
1644561020000|2022-02-11 06:30:20|8824.8|8822|8823.7|8820.9|8824.8|8822|8822.3|8819.5|45
1644561030000|2022-02-11 06:30:30|8823.8|8821|8824.9|8822.1|8824.9|8822.1|8823.8|8821|8
1644561040000|2022-02-11 06:30:40|8825|8822.2|8825.9|8823.1|8825.9|8823.1|8825|8822.2|7
1644561050000|2022-02-11 06:30:50|8825.8|8823|8825.7|8822.9|8825.9|8823.1|8825.7|8822.9|29
1644561060000|2022-02-11 06:31:00|8825.3|8822.5|8824.3|8821.5|8825.3|8822.5|8824.3|8821.5|3
1644561070000|2022-02-11 06:31:10|8824.1|8821.3|8822.8|8820|8824.1|8821.3|8822.7|8819.9|4
1644561080000|2022-02-11 06:31:20|8822.9|8820.1|8822.8|8820|8822.9|8820.1|8822.8|8820|4
1644561090000|2022-02-11 06:31:30|8822.7|8819.9|8822.9|8820.1|8822.9|8820.1|8821.9|8819.1|11
1644561100000|2022-02-11 06:31:40|8823.7|8820.9|8821.8|8819|8823.9|8821.1|8821.8|8819|9
1644561110000|2022-02-11 06:31:50|8821.9|8819.1|8821.3|8818.5|8821.9|8819.1|8821.3|8818.5|11
1644561120000|2022-02-11 06:32:00|8821.4|8818.6|8821.3|8818.5|8821.8|8819|8820.7|8817.9|4
1644561130000|2022-02-11 06:32:10|8820.8|8818|8819.3|8816.5|8821.3|8818.5|8819.1|8816.3|31
1644561140000|2022-02-11 06:32:20|8819.7|8816.9|8819.8|8817|8819.9|8817.1|8819.7|8816.9|4
1644561150000|2022-02-11 06:32:30|8819.9|8817.1|8820.8|8818|8820.9|8818.1|8819.9|8817.1|4
1644561160000|2022-02-11 06:32:40|8820.7|8817.9|8818.9|8816.1|8820.7|8817.9|8818.7|8815.9|23
1644561170000|2022-02-11 06:32:50|8818.8|8816|8816.7|8813.9|8818.8|8816|8816.7|8813.9|11
1644561180000|2022-02-11 06:33:00|8816.3|8813.5|8814.7|8811.9|8816.8|8814|8813.3|8810.5|99
1644561190000|2022-02-11 06:33:10|8814.8|8812|8814.9|8812.1|8814.9|8812.1|8814.7|8811.9|36
1644561200000|2022-02-11 06:33:20|8814.8|8812|8814.9|8812.1|8814.9|8812.1|8814.7|8811.9|5
1644561210000|2022-02-11 06:33:30|8814.8|8812|8814.8|8812|8814.9|8812.1|8814.7|8811.9|9
1644561220000|2022-02-11 06:33:40|8814.9|8812.1|8815.8|8813|8815.9|8813.1|8814.8|8812|9
1644561230000|2022-02-11 06:33:50|8815.7|8812.9|8817.8|8815|8817.8|8815|8815.7|8812.9|14
1644561240000|2022-02-11 06:34:00|8817.7|8814.9|8817.4|8814.6|8817.7|8814.9|8816.7|8813.9|13
1644561250000|2022-02-11 06:34:10|8817.8|8815|8817.7|8814.9|8817.9|8815.1|8817.7|8814.9|5
1644561260000|2022-02-11 06:34:20|8817.3|8814.5|8817.9|8815.1|8817.9|8815.1|8816.3|8813.5|14
1644561270000|2022-02-11 06:34:30|8817.7|8814.9|8815.3|8812.5|8817.8|8815|8815.3|8812.5|10
1644561280000|2022-02-11 06:34:40|8815.1|8812.3|8814.1|8811.3|8815.8|8813|8813.7|8810.9|66
1644561290000|2022-02-11 06:34:50|8813.7|8810.9|8813.7|8810.9|8813.8|8811|8813.7|8810.9|9
1644561300000|2022-02-11 06:35:00|8812.9|8810.1|8813.8|8811|8813.9|8811.1|8812.9|8810.1|46
1644561310000|2022-02-11 06:35:10|8813.9|8811.1|8814.9|8812.1|8814.9|8812.1|8813.9|8811.1|21
1644561320000|2022-02-11 06:35:20|8815.3|8812.5|8817.9|8815.1|8818.9|8816.1|8815.3|8812.5|32
1644561330000|2022-02-11 06:35:30|8817.8|8815|8817.9|8815.1|8818.4|8815.6|8817.4|8814.6|5
1644561340000|2022-02-11 06:35:40|8818|8815.2|8818.9|8816.1|8818.9|8816.1|8818|8815.2|11
1644561350000|2022-02-11 06:35:50|8818.8|8816|8818|8815.2|8818.9|8816.1|8817.9|8815.1|7
1644561360000|2022-02-11 06:36:00|8818.1|8815.3|8818.9|8816.1|8819|8816.2|8818.1|8815.3|7
1644561370000|2022-02-11 06:36:10|8819|8816.2|8819.8|8817|8820.9|8818.1|8819|8816.2|24
1644561380000|2022-02-11 06:36:20|8819.9|8817.1|8820.9|8818.1|8821.5|8818.7|8819.9|8817.1|9
1644561390000|2022-02-11 06:36:30|8821.1|8818.3|8821.9|8819.1|8822.9|8820.1|8821.1|8818.3|36
1644561400000|2022-02-11 06:36:40|8822.3|8819.5|8821.9|8819.1|8822.3|8819.5|8821.9|8819.1|14
1644561410000|2022-02-11 06:36:50|8820.9|8818.1|8822.9|8820.1|8822.9|8820.1|8820.9|8818.1|3
1644561420000|2022-02-11 06:37:00|||||||||2
1644561430000|2022-02-11 06:37:10|8823.9|8821.1|8821.8|8819|8823.9|8821.1|8821.8|8819|10
1644561440000|2022-02-11 06:37:20|8821.9|8819.1|8822.9|8820.1|8823.3|8820.5|8821.4|8818.6|17
1644561450000|2022-02-11 06:37:30|8823.9|8821.1|8823.5|8820.7|8825.3|8822.5|8822.9|8820.1|48
1644561460000|2022-02-11 06:37:40|8823.9|8821.1|8823.9|8821.1|8824|8821.2|8822.9|8820.1|14
1644561470000|2022-02-11 06:37:50|8824|8821.2|8821.9|8819.1|8824|8821.2|8821.9|8819.1|12
1644561480000|2022-02-11 06:38:00|8821.7|8818.9|8820.9|8818.1|8821.9|8819.1|8820.9|8818.1|5
1644561490000|2022-02-11 06:38:10|8821|8818.2|8822|8819.2|8822|8819.2|8820.9|8818.1|13
1644561500000|2022-02-11 06:38:20|8822.9|8820.1|8823.4|8820.6|8824.9|8822.1|8822.9|8820.1|11
1644561510000|2022-02-11 06:38:30|8823.9|8821.1|8822.9|8820.1|8824.9|8822.1|8821.9|8819.1|22
1644561520000|2022-02-11 06:38:40|8823|8820.2|8823.9|8821.1|8823.9|8821.1|8822.9|8820.1|1
1644561530000|2022-02-11 06:38:50|8824.1|8821.3|8822.4|8819.6|8824.5|8821.7|8822.3|8819.5|18
1644561540000|2022-02-11 06:39:00|8822.9|8820.1|8822.9|8820.1|8823|8820.2|8822.4|8819.6|5
1644561550000|2022-02-11 06:39:10|8822.4|8819.6|8822|8819.2|8822.4|8819.6|8822|8819.2|5
1644561560000|2022-02-11 06:39:20|8822.1|8819.3|8823|8820.2|8823|8820.2|8822.1|8819.3|1
1644561570000|2022-02-11 06:39:30|8822.9|8820.1|8821.9|8819.1|8823.9|8821.1|8821.9|8819.1|33
1644561580000|2022-02-11 06:39:40|8822|8819.2|8822|8819.2|8822|8819.2|8822|8819.2|1
1644561590000|2022-02-11 06:39:50|8821.2|8818.4|8823|8820.2|8823.9|8821.1|8820.9|8817.5|32
1644561600000|2022-02-11 06:40:00|8822.9|8820.1|8821.4|8818.6|8823|8820.2|8821.4|8818.6|8
1644561610000|2022-02-11 06:40:10|8820.9|8818.1|8819.4|8816.6|8820.9|8818.1|8819.4|8816.6|8
1644561620000|2022-02-11 06:40:20|8819.5|8816.7|8817.3|8814.5|8819.5|8816.7|8817.3|8814.5|13
1644561630000|2022-02-11 06:40:30|8816.9|8814.1|8817.9|8815.1|8817.9|8815.1|8816.9|8814.1|6
1644561640000|2022-02-11 06:40:40|8818.1|8815.3|8817.9|8815.1|8818.5|8815.7|8817.9|8815.1|3
1644561650000|2022-02-11 06:40:50|8818|8815.2|8816.9|8814.1|8818|8815.2|8816.9|8814.1|4
1644561660000|2022-02-11 06:41:00|8817.1|8814.3|8818.9|8816.1|8818.9|8816.1|8816.9|8814.1|17
1644561670000|2022-02-11 06:41:10|8818.4|8815.6|8818.4|8815.6|8818.9|8816.1|8818.4|8815.6|3
1644561680000|2022-02-11 06:41:20|8817.9|8815.1|8817.4|8814.6|8818|8815.2|8817.4|8814.6|4
1644561690000|2022-02-11 06:41:30|8817.5|8814.7|8817.5|8814.7|8817.5|8814.7|8816.9|8814.1|4
1644561700000|2022-02-11 06:41:40|8817.9|8815.1|8818|8815.2|8818|8815.2|8817.9|8815.1|5
1644561710000|2022-02-11 06:41:50|8817.9|8815.1|8817|8814.2|8817.9|8815.1|8817|8814.2|3
1644561720000|2022-02-11 06:42:00|8816.9|8814.1|8816.9|8814.1|8817|8814.2|8816.9|8814.1|12
1644561730000|2022-02-11 06:42:10|8817|8814.2|8818|8815.2|8818.3|8815.5|8817|8814.2|17
1644561740000|2022-02-11 06:42:20|8817.9|8815.1|8816|8813.2|8818|8815.2|8816|8813.2|11
1644561750000|2022-02-11 06:42:30|8816.5|8813.7|8817.4|8814.6|8817.5|8814.7|8816.4|8813.6|3
1644561760000|2022-02-11 06:42:40|8817.5|8814.7|8817.9|8815.1|8817.9|8815.1|8817|8814.2|8
1644561770000|2022-02-11 06:42:50|8818|8815.2|8818.4|8815.6|8818.9|8816.1|8818|8815.2|12
1644561780000|2022-02-11 06:43:00|8818.3|8815.5|8812.9|8810.1|8818.3|8815.5|8812.4|8809.6|105
1644561790000|2022-02-11 06:43:10|8812.7|8809.9|8813.9|8811.1|8814|8811.2|8812.3|8809.5|160
1644561800000|2022-02-11 06:43:20|8814|8811.2|8814.4|8811.6|8814.9|8812.1|8813.8|8811|21
1644561810000|2022-02-11 06:43:30|8814.5|8811.7|8819|8816.2|8819|8816.2|8814.5|8811.7|26
1644561820000|2022-02-11 06:43:40|8818.9|8816.1|8820.9|8818.1|8822.3|8819.5|8818.8|8816|71
1644561830000|2022-02-11 06:43:50|8821|8818.2|8821.9|8819.1|8822.9|8820.1|8821|8818.2|30
1644561840000|2022-02-11 06:44:00|8821.7|8818.9|8821.9|8819.1|8821.9|8819.1|8821.4|8818.6|6
1644561850000|2022-02-11 06:44:10|8821.6|8818.8|8821.4|8818.6|8822|8819.2|8820.9|8818.1|17
1644561860000|2022-02-11 06:44:20|8821.3|8818.5|8821|8818.2|8821.3|8818.5|8820.9|8818.1|3
1644561870000|2022-02-11 06:44:30|8821.4|8818.6|8823|8820.2|8823|8820.2|8821.4|8818.6|6
1644561880000|2022-02-11 06:44:40|8823.1|8820.3|8823.9|8821.1|8823.9|8821.1|8823.1|8820.3|6
1644561890000|2022-02-11 06:44:50|8824.3|8821.5|8824.9|8822.1|8825.4|8822.6|8824.3|8821.5|9
1644561900000|2022-02-11 06:45:00|8825|8822.2|8825.9|8823.1|8825.9|8823.1|8823.9|8821.1|24
1644561910000|2022-02-11 06:45:10|8826.7|8822.7|8826.9|8824.1|8827.9|8825.1|8826.4|8822.7|63
1644561920000|2022-02-11 06:45:20|8827|8824.2|8829.9|8827.1|8830.3|8827.5|8827|8824.2|17
1644561930000|2022-02-11 06:45:30|8828.6|8825.8|8829.9|8827.1|8829.9|8827.1|8827.9|8825.1|24
1644561940000|2022-02-11 06:45:40|8830|8827.2|8830.5|8827.7|8831.9|8829.1|8829.9|8827.1|78
1644561950000|2022-02-11 06:45:50|8830.4|8827.6|8831.5|8828.7|8831.5|8828.7|8829.5|8826.7|12
1644561960000|2022-02-11 06:46:00|8831|8828.2|8830|8827.2|8831.1|8828.3|8829.5|8826.7|19
1644561970000|2022-02-11 06:46:10|8829.9|8827.1|8830|8827.2|8830.1|8827.3|8829.9|8827.1|9
1644561980000|2022-02-11 06:46:20|8829.9|8827.1|8828.1|8825.3|8830|8827.2|8827.6|8824.8|17
1644561990000|2022-02-11 06:46:30|8827.5|8824.7|8824.9|8822.1|8827.5|8824.7|8824.8|8822|47
1644562000000|2022-02-11 06:46:40|8825.9|8823.1|8825.9|8823.1|8825.9|8823.1|8824.4|8821.6|29
1644562010000|2022-02-11 06:46:50|8825.4|8822.6|8827.9|8825.1|8827.9|8825.1|8824.9|8822.1|25
1644562020000|2022-02-11 06:47:00|8827.8|8825|8825.8|8823|8828.9|8826.1|8825.4|8822.6|10
1644562030000|2022-02-11 06:47:10|8825.4|8822.6|8823.9|8821.1|8825.4|8822.6|8823.9|8821.1|7
1644562040000|2022-02-11 06:47:20|8823.8|8821|8823.4|8820.6|8823.9|8821.1|8822.9|8820.1|9
1644562050000|2022-02-11 06:47:30|8823.5|8820.7|8825|8822.2|8826|8823.2|8823.5|8820.7|7
1644562060000|2022-02-11 06:47:40|8825.9|8823.1|8826|8823.2|8826.1|8823.3|8824.9|8822.1|9
1644562070000|2022-02-11 06:47:50|8826.5|8823.7|8827.9|8825.1|8828.9|8826.1|8826.5|8823.7|5
1644562080000|2022-02-11 06:48:00|8827|8824.2|8829|8826.2|8829.9|8827.1|8827|8824.2|4
1644562090000|2022-02-11 06:48:10|8829.5|8826.7|8828.5|8825.7|8829.5|8826.7|8827.5|8824.7|16
1644562100000|2022-02-11 06:48:20|8828.6|8825.8|8828.5|8825.7|8829.5|8826.7|8827.9|8825.1|0
1644562110000|2022-02-11 06:48:30|8828.4|8825.6|8826.5|8823.7|8828.4|8825.6|8826|8823.2|4
1644562120000|2022-02-11 06:48:40|8827|8824.2|8826.9|8824.1|8828|8825.2|8826.9|8824.1|8
1644562130000|2022-02-11 06:48:50|8826.4|8823.6|8825.9|8823.1|8826.4|8823.6|8825.9|8823.1|1
1644562140000|2022-02-11 06:49:00|8826|8823.2|8826.5|8823.7|8826.5|8823.7|8825.9|8823.1|3
1644562150000|2022-02-11 06:49:10|8826|8823.2|8827|8824.2|8827|8824.2|8825.5|8822.7|6
1644562160000|2022-02-11 06:49:20|8826.9|8824.1|8824.5|8821.7|8826.9|8824.1|8824.4|8821.6|13
1644562170000|2022-02-11 06:49:30|||||||||1
1644562180000|2022-02-11 06:49:40|8825|8822.2|8823.5|8820.7|8825|8822.2|8823.5|8820.7|5
1644562190000|2022-02-11 06:49:50|8823.6|8820.8|8821.9|8819.1|8823.6|8820.8|8821.9|8819.1|8
1644562200000|2022-02-11 06:50:00|8821.7|8818.9|8821|8818.2|8821.7|8818.9|8820.9|8818.1|7
1644562210000|2022-02-11 06:50:10|8821.1|8818.3|8820.4|8817.6|8821.9|8819.1|8820.4|8817.6|3
1644562220000|2022-02-11 06:50:20|8820|8817.2|8820.1|8817.3|8821.4|8818.6|8819.6|8816.8|14
1644562230000|2022-02-11 06:50:30|8820.2|8817.4|8820.1|8817.3|8821|8818.2|8818.9|8816.1|21
1644562240000|2022-02-11 06:50:40|8820|8817.2|8817.9|8815.1|8820|8817.2|8817.9|8815.1|13
1644562250000|2022-02-11 06:50:50|8818|8815.2|8816.5|8813.7|8818|8815.2|8816.5|8813.7|13
1644562260000|2022-02-11 06:51:00|8817|8814.2|8817|8814.2|8817.4|8814.6|8816.5|8813.7|25
1644562270000|2022-02-11 06:51:10|8816.6|8813.8|8823|8820.2|8823.1|8820.3|8816.6|8813.8|26
1644562280000|2022-02-11 06:51:20|8822.5|8819.7|8823.1|8820.3|8823.1|8820.3|8822.5|8819.7|1
1644562290000|2022-02-11 06:51:30|8823|8820.2|8823|8820.2|8823.6|8820.8|8823|8820.2|10
1644562300000|2022-02-11 06:51:40|8823.1|8820.3|8826.6|8823.8|8826.6|8823.8|8823.1|8820.3|9
1644562310000|2022-02-11 06:51:50|8826.5|8823.7|8825.1|8822.3|8827.1|8824.3|8825.1|8822.3|9
1644562320000|2022-02-11 06:52:00|8825.5|8822.7|8826|8823.2|8826.1|8823.3|8825.5|8822.7|3
1644562330000|2022-02-11 06:52:10|8825.8|8823|8824.1|8821.3|8825.8|8823|8822.5|8819.7|11
1644562340000|2022-02-11 06:52:20|8824.2|8821.4|8825|8822.2|8825.2|8822.4|8824.2|8821.4|3
1644562350000|2022-02-11 06:52:30|8824.8|8822|8824.2|8821.4|8824.8|8822|8823.5|8820.7|2
1644562360000|2022-02-11 06:52:40|8824.1|8821.3|8824.6|8821.8|8825.1|8822.3|8824.1|8821.3|10
1644562370000|2022-02-11 06:52:50|8824.5|8821.7|8822.1|8819.3|8824.5|8821.7|8822.1|8819.3|6
1644562380000|2022-02-11 06:53:00|||||||||1
1644562390000|2022-02-11 06:53:10|8821.8|8819|8820.5|8817.7|8821.8|8819|8820.5|8817.7|8
1644562410000|2022-02-11 06:53:30|8820.6|8817.8|8822.1|8819.3|8822.1|8819.3|8820.6|8817.8|8
1644562430000|2022-02-11 06:53:50|||||||||2
1644562440000|2022-02-11 06:54:00|8822.2|8819.4|8823.1|8820.3|8823.2|8820.4|8822.2|8819.4|5
1644562450000|2022-02-11 06:54:10|8824.1|8821.3|8824.1|8821.3|8824.1|8821.3|8823.1|8820.3|5
1644562460000|2022-02-11 06:54:20|8824.2|8821.4|8824|8821.2|8824.2|8821.4|8823.6|8820.8|4
1644562470000|2022-02-11 06:54:30|||||||||1
1644562490000|2022-02-11 06:54:50|8823.6|8820.8|8822.6|8819.8|8824.5|8821.7|8822.6|8819.8|8
1644562500000|2022-02-11 06:55:00|8823|8820.2|8823.6|8820.8|8823.6|8820.8|8823|8820.2|2
1644562510000|2022-02-11 06:55:10|8824|8820|8822.9|8820.1|8824|8820.5|8822.9|8820|2
1644562520000|2022-02-11 06:55:20|8823.1|8820.3|8822.9|8820.1|8823.1|8820.3|8822.4|8819.6|3
1644562530000|2022-02-11 06:55:30|8822.6|8819.8|8823.1|8820.3|8823.1|8820.3|8822.6|8819.8|0
1644562540000|2022-02-11 06:55:40|8822.6|8819.8|8822.6|8819.8|8822.6|8819.8|8822.6|8819.8|3
1644562550000|2022-02-11 06:55:50|8822.4|8819.6|8820.6|8817.8|8822.4|8819.6|8820.6|8817.8|7
1644562560000|2022-02-11 06:56:00|8820.1|8817.3|8819.4|8816.6|8820.1|8817.3|8818.6|8815.8|22
1644562570000|2022-02-11 06:56:10|8819.6|8816.8|8819.6|8816.8|8820.1|8817.3|8819.6|8816.8|3
1644562580000|2022-02-11 06:56:20|8819.4|8816.6|8819.6|8816.8|8819.6|8816.8|8819.4|8816.6|2
1644562590000|2022-02-11 06:56:30|8819.8|8817|8821.1|8818.3|8821.2|8818.4|8819.8|8817|21
1644562600000|2022-02-11 06:56:40|||||||||3
1644562610000|2022-02-11 06:56:50|8821.2|8818.4|8820.6|8817.8|8821.6|8818.8|8820.6|8817.8|10
1644562620000|2022-02-11 06:57:00|8820.4|8817.6|8819.6|8816.8|8820.4|8817.6|8819.1|8816.3|0
1644562630000|2022-02-11 06:57:10|8819.4|8816.6|8820.2|8817.4|8820.6|8817.8|8819.1|8816.3|2
1644562640000|2022-02-11 06:57:20|8820.1|8817.3|8819.6|8816.8|8820.1|8817.3|8819.6|8816.8|3
1644562650000|2022-02-11 06:57:30|8820.1|8817.3|8820.1|8817.3|8821.1|8818.3|8820.1|8817.3|7
1644562660000|2022-02-11 06:57:40|8820.2|8817.4|8821.2|8818.4|8822.1|8819.3|8820.1|8817.3|9
1644562670000|2022-02-11 06:57:50|8821.1|8818.3|8820.1|8817.3|8821.1|8818.3|8820.1|8817.3|5
1644562680000|2022-02-11 06:58:00|8820.2|8817.4|8821.6|8818.8|8821.6|8818.8|8820.2|8817.4|24
1644562690000|2022-02-11 06:58:10|8821.7|8818.9|8822.1|8819.3|8822.1|8819.3|8821.7|8818.9|1
1644562700000|2022-02-11 06:58:20|8821.9|8819.1|8822.1|8819.3|8822.1|8819.3|8821.9|8819.1|10
1644562710000|2022-02-11 06:58:30|8822.9|8820.1|8821.9|8819.1|8822.9|8820.1|8821.9|8819.1|6
1644562720000|2022-02-11 06:58:40|8821.8|8819|8820.2|8817.4|8821.8|8819|8820.1|8817.3|6
1644562730000|2022-02-11 06:58:50|8820.9|8818.1|8821|8818.2|8821|8818.2|8820.9|8818.1|4
1644562740000|2022-02-11 06:59:00|8821.5|8818.7|8821.9|8819.1|8822.3|8819.5|8821.4|8818.6|7
1644562750000|2022-02-11 06:59:10|8821.7|8818.9|8821|8818.2|8821.9|8819.1|8820.9|8818.1|5
1644562760000|2022-02-11 06:59:20|8821.2|8818.4|8821|8818.2|8821.2|8818.4|8821|8818.2|1
1644562770000|2022-02-11 06:59:30|8820.8|8818|8820.2|8817.4|8820.8|8818|8820|8817.2|10
1644562780000|2022-02-11 06:59:40|8820|8817.2|8820.2|8817.4|8820.2|8817.4|8820|8817.2|1
1644562790000|2022-02-11 06:59:50|8820.5|8817.7|8820.9|8818.1|8820.9|8818.1|8819.5|8816.7|4
1644562800000|2022-02-11 07:00:00|8820.4|8817.6|8818.4|8815.6|8820.4|8817.6|8818|8815.2|19
1644562810000|2022-02-11 07:00:10|8818.8|8816|8819.3|8816.5|8819.3|8816.5|8818.5|8815.7|8
1644562820000|2022-02-11 07:00:20|8820|8817.2|8820|8817.2|8820|8817.2|8819.3|8816.5|14
1644562830000|2022-02-11 07:00:30|8819.9|8817.1|8819.9|8817.1|8819.9|8817.1|8819.9|8817.1|1
1644562840000|2022-02-11 07:00:40|8820|8817.2|8823.8|8821|8824.3|8821.5|8820|8817.2|26
1644562850000|2022-02-11 07:00:50|8824.2|8821.4|8828.5|8825.7|8828.5|8825.7|8823.8|8821|17
1644562860000|2022-02-11 07:01:00|8828.4|8825.6|8826.5|8823.7|8829|8826.2|8826.5|8823.7|26
1644562870000|2022-02-11 07:01:10|8826.9|8824.1|8826.5|8823.7|8826.9|8824.1|8825.4|8822.6|6
1644562880000|2022-02-11 07:01:20|8826|8823.2|8827.4|8824.6|8827.5|8824.7|8825.4|8822.6|11
1644562890000|2022-02-11 07:01:30|8827.5|8824.7|8823.9|8821.1|8827.5|8824.7|8823.5|8820.7|19
1644562900000|2022-02-11 07:01:40|8823.8|8821|8824|8821.2|8824|8821.2|8823.4|8820.6|1
1644562910000|2022-02-11 07:01:50|8823.9|8821.1|8823.5|8820.7|8823.9|8821.1|8822|8819.2|7
1644562920000|2022-02-11 07:02:00|8823.4|8820.6|8823.4|8820.6|8823.5|8820.7|8821.4|8818.6|18
1644562930000|2022-02-11 07:02:10|8823.5|8820.7|8822.9|8820.1|8823.5|8820.7|8822.4|8819.6|12
1644562940000|2022-02-11 07:02:20|8823|8820.2|8823.5|8820.7|8823.9|8821.1|8823|8820.2|3
1644562950000|2022-02-11 07:02:30|8823.9|8821.1|8829.9|8827.1|8829.9|8827.1|8823.9|8821.1|13
1644562960000|2022-02-11 07:02:40|8829.5|8826.7|8832.4|8829.6|8832.4|8829.6|8829.4|8826.6|18
1644562970000|2022-02-11 07:02:50|8832.9|8830.1|8832.5|8829.7|8832.9|8830.1|8832.4|8829.6|29
1644562980000|2022-02-11 07:03:00|8833|8830.2|8830.5|8827.7|8833|8830.2|8830.4|8827.6|26
1644562990000|2022-02-11 07:03:10|8830.6|8827.8|8828.8|8826|8830.6|8827.8|8828.8|8826|2
1644563000000|2022-02-11 07:03:20|8828.9|8826.1|8828|8825.2|8828.9|8826.1|8828|8825.2|3
1644563010000|2022-02-11 07:03:30|8827|8824.2|8827.4|8824.6|8827.5|8824.7|8826.9|8824.1|8
1644563020000|2022-02-11 07:03:40|8827.5|8824.7|8828.1|8825.3|8829.1|8826.3|8827.5|8824.7|4
1644563030000|2022-02-11 07:03:50|8828|8825.2|8827.5|8824.7|8828|8825.2|8827.4|8824.6|6
1644563040000|2022-02-11 07:04:00|8827.4|8824.6|8822.5|8819.7|8827.4|8824.6|8822|8819.2|20
1644563050000|2022-02-11 07:04:10|8822.4|8819.6|8819.3|8816.5|8822.5|8819.7|8818.4|8815.6|25
1644563060000|2022-02-11 07:04:20|8818.4|8815.6|8815.3|8812.5|8818.5|8815.7|8815.3|8812.5|23
1644563070000|2022-02-11 07:04:30|8815.4|8812.6|8817.3|8814.5|8817.3|8814.5|8814.8|8812|31
1644563080000|2022-02-11 07:04:40|8817.4|8814.6|8818.3|8815.5|8818.4|8815.6|8817.4|8814.6|2
1644563090000|2022-02-11 07:04:50|8818.4|8815.6|8820.3|8817.5|8820.9|8818.1|8818.4|8815.6|10
1644563100000|2022-02-11 07:05:00|8820.4|8817.6|8821.9|8819.1|8821.9|8819.1|8820.4|8817.6|5
1644563110000|2022-02-11 07:05:10|8822|8819.2|8826.3|8823.5|8826.9|8824.1|8822|8819.2|17
1644563120000|2022-02-11 07:05:20|8825.9|8823.1|8827.5|8824.7|8827.6|8824.8|8824.5|8821.7|18
1644563130000|2022-02-11 07:05:30|8827.4|8824.6|8829.5|8826.7|8829.5|8826.7|8827.4|8824.6|4
1644563140000|2022-02-11 07:05:40|8829.6|8826.8|8828.4|8825.6|8830.4|8827.6|8828.4|8825.6|4
1644563150000|2022-02-11 07:05:50|8828.5|8825.7|8827.8|8825|8828.5|8825.7|8827.8|8825|3
1644563160000|2022-02-11 07:06:00|8827.4|8824.6|8829.9|8827.1|8829.9|8827.1|8827.3|8824.5|12
1644563170000|2022-02-11 07:06:10|8829.5|8826.7|8835.4|8832.6|8836|8833.1|8829.5|8826.7|45
1644563180000|2022-02-11 07:06:20|8834.7|8831.9|8832.5|8829.7|8834.7|8831.9|8832.4|8829.6|35
1644563190000|2022-02-11 07:06:30|8832.9|8830.1|8833.3|8830.5|8833.3|8830.5|8832.4|8829.6|4
1644563200000|2022-02-11 07:06:40|8833.4|8830.6|8832.5|8829.7|8834.4|8831.6|8832.5|8829.7|11
1644563210000|2022-02-11 07:06:50|8832.9|8830.1|8832.5|8829.7|8833|8830.2|8832.5|8829.7|2
1644563220000|2022-02-11 07:07:00|8832.4|8829.6|8832.5|8829.7|8833|8830.2|8831.4|8828.6|20
1644563230000|2022-02-11 07:07:10|8832.4|8829.6|8832.5|8829.7|8832.9|8830.1|8832.4|8829.6|2
1644563240000|2022-02-11 07:07:20|8832.9|8830.1|8832.6|8829.8|8833.6|8830.6|8832.4|8829.6|18
1644563250000|2022-02-11 07:07:30|8833|8830.2|8837.4|8834.6|8839.8|8837|8833|8830.2|165
1644563260000|2022-02-11 07:07:40|8837.8|8835|8840.9|8838.1|8840.9|8838.1|8837.4|8834.6|37
1644563270000|2022-02-11 07:07:50|8841|8838.2|8842|8839.2|8842|8839.2|8839.9|8837.1|39
1644563280000|2022-02-11 07:08:00|8842.1|8839.3|8841.9|8839.1|8842.9|8840.1|8841|8838.2|51
1644563290000|2022-02-11 07:08:10|8841.8|8839|8840.9|8838.1|8842.2|8839.4|8840.9|8838.1|7
1644563300000|2022-02-11 07:08:20|8841|8838.2|8841|8838.2|8841.8|8839|8840.8|8838|12
1644563310000|2022-02-11 07:08:30|8840.9|8838.1|8840.3|8837.5|8841|8838.2|8839.4|8836.6|13
1644563320000|2022-02-11 07:08:40|8839.9|8837.1|8840.8|8838|8840.8|8838|8839.9|8837.1|5
1644563330000|2022-02-11 07:08:50|8840.7|8837.9|8839.9|8837.1|8840.8|8838|8839.8|8837|7
1644563340000|2022-02-11 07:09:00|8840.4|8837.6|8840.9|8838.1|8841|8838.2|8839.9|8837.1|23
1644563350000|2022-02-11 07:09:10|8841|8838.2|8840.9|8838.1|8842|8839.2|8840.8|8838|19
1644563360000|2022-02-11 07:09:20|8841.3|8838.5|8840.8|8838|8841.3|8838.5|8839.9|8837.1|13
1644563370000|2022-02-11 07:09:30|8840.9|8838.1|8838.8|8836|8840.9|8838.1|8838.8|8836|23
1644563380000|2022-02-11 07:09:40|8838.3|8835.5|8837.9|8835.1|8838.3|8835.5|8837.8|8835|4
1644563390000|2022-02-11 07:09:50|8837.8|8835|8837.8|8835|8838.4|8835.6|8836.8|8834|12
1644563400000|2022-02-11 07:10:00|8838.3|8835.5|8840.9|8838.1|8841|8838.2|8837.4|8834.6|47
1644563410000|2022-02-11 07:10:10|8840.8|8838|8840.9|8838.1|8841|8838.2|8839.9|8837.1|4
1644563420000|2022-02-11 07:10:20|8840.8|8838|8841.9|8839.1|8842.9|8840.1|8840.8|8838|8
1644563430000|2022-02-11 07:10:30|8842|8839.2|8839.9|8837.1|8842.4|8839.6|8839.8|8837|15
1644563440000|2022-02-11 07:10:40|8839.8|8837|8839.3|8836.5|8840.9|8838.1|8838.8|8836|18
1644563450000|2022-02-11 07:10:50|8839.8|8837|8844.9|8842.1|8845.3|8842.5|8839.7|8836.9|45
1644563460000|2022-02-11 07:11:00|8844.8|8842|8838.8|8836|8845.8|8843|8838.8|8836|30
1644563470000|2022-02-11 07:11:10|8838.9|8836.1|8837.9|8835.1|8839.9|8837.1|8837.9|8835.1|9
1644563480000|2022-02-11 07:11:20|8837.8|8835|8837.8|8835|8838.8|8836|8837.8|8835|5
1644563490000|2022-02-11 07:11:30|8837.9|8835.1|8837.9|8835.1|8838.8|8836|8837.8|8835|7
1644563500000|2022-02-11 07:11:40|8838|8835.2|8837.9|8835.1|8838.8|8836|8837.9|8835.1|1
1644563510000|2022-02-11 07:11:50|8838|8835.2|8839|8836.2|8839.4|8836.6|8838|8835.2|12
1644563520000|2022-02-11 07:12:00|8838.9|8836.1|8839.8|8837|8840.1|8837.3|8838.4|8835.6|17
1644563530000|2022-02-11 07:12:10|8839.3|8836.5|8839.8|8837|8839.8|8837|8838.8|8836|2
1644563540000|2022-02-11 07:12:20|8840|8837.2|8841.3|8838.5|8841.8|8839|8839.9|8837.1|7
1644563550000|2022-02-11 07:12:30|8841.8|8839|8840.9|8838.1|8841.8|8839|8840.8|8838|9
1644563560000|2022-02-11 07:12:40|8840.8|8838|8841.8|8839|8841.8|8839|8840.8|8838|1
1644563570000|2022-02-11 07:12:50|8841.7|8838.9|8841.8|8839|8841.8|8839|8840.8|8838|1
1644563580000|2022-02-11 07:13:00|8841.9|8839.1|8848.4|8845.6|8849.8|8847|8841.9|8839.1|127
1644563590000|2022-02-11 07:13:10|8848|8845.2|8847|8844.2|8848.8|8846|8846.9|8844.1|22
1644563600000|2022-02-11 07:13:20|8847.1|8844.3|8849.4|8846.6|8850.4|8847.6|8847.1|8844.3|6
1644563610000|2022-02-11 07:13:30|8849.6|8846.8|8848.9|8846.1|8850|8847.2|8848.8|8846|20
1644563620000|2022-02-11 07:13:40|8848.8|8846|8850.9|8848.1|8851.4|8848.6|8848.8|8846|34
1644563630000|2022-02-11 07:13:50|8850.8|8848|8850|8847.2|8850.8|8848|8848.4|8845.6|14
1644563640000|2022-02-11 07:14:00|8849.9|8847.1|8849.9|8847.1|8850.9|8848.1|8849.8|8847|10
1644563650000|2022-02-11 07:14:10|8850|8847.2|8850.9|8848.1|8850.9|8848.1|8850|8847.2|10
1644563660000|2022-02-11 07:14:20|8850.8|8848|8850.9|8848.1|8851.4|8848.6|8849.9|8847.1|8
1644563670000|2022-02-11 07:14:30|8850.8|8848|8849.9|8847.1|8850.8|8848|8848.9|8846.1|11
1644563680000|2022-02-11 07:14:40|8849.8|8847|8850.9|8848.1|8851.8|8849|8848.8|8846|54
1644563690000|2022-02-11 07:14:50|8850.8|8848|8849.8|8847|8850.8|8848|8848.9|8846.1|14
1644563700000|2022-02-11 07:15:00|8849.3|8846.5|8849.9|8847.1|8851.4|8848.6|8849.3|8846.5|8
1644563710000|2022-02-11 07:15:10|8850.4|8847.6|8850.4|8847.6|8850.8|8848|8849.8|8847|5
1644563720000|2022-02-11 07:15:20|8850|8847.2|8849.9|8847.1|8850.4|8847.6|8849.8|8847|3
1644563730000|2022-02-11 07:15:30|8850.9|8848.1|8850.9|8848.1|8851.9|8849.1|8850.8|8848|7
1644563740000|2022-02-11 07:15:40|8850.8|8848|8849.9|8847.1|8851.4|8848.6|8849.5|8846.7|13
1644563750000|2022-02-11 07:15:50|8850|8847.2|8849.8|8847|8850.4|8847.6|8849|8846.2|11
1644563760000|2022-02-11 07:16:00|8849.4|8846.6|8850.3|8847.5|8851.9|8849.1|8849.4|8846.6|11
1644563770000|2022-02-11 07:16:10|8850.7|8847.9|8849.8|8847|8850.8|8848|8849.3|8846.5|24
1644563780000|2022-02-11 07:16:20|8849.7|8846.9|8848.3|8845.5|8849.8|8847|8848.2|8845.4|3
1644563790000|2022-02-11 07:16:30|8847.8|8845|8848.3|8845.5|8848.8|8846|8847.8|8845|7
1644563800000|2022-02-11 07:16:40|8848.7|8845.9|8848.8|8846|8848.8|8846|8847.8|8845|0
1644563810000|2022-02-11 07:16:50|8848.4|8845.6|8848.2|8845.4|8848.4|8845.6|8847.7|8844.9|9
1644563820000|2022-02-11 07:17:00|8847.8|8845|8845.3|8842.5|8847.8|8845|8845.3|8842.5|20
1644563830000|2022-02-11 07:17:10|8845.8|8843|8845.3|8842.5|8845.8|8843|8844.3|8841.5|8
1644563840000|2022-02-11 07:17:20|8844.9|8842.1|8844.3|8841.5|8844.9|8842.1|8843.3|8840.5|31
1644563850000|2022-02-11 07:17:30|8843.8|8841|8844.3|8841.5|8844.4|8841.6|8843.4|8840.6|2
1644563860000|2022-02-11 07:17:40|8843.8|8841|8844.3|8841.5|8844.3|8841.5|8843.8|8841|5
1644563870000|2022-02-11 07:17:50|8844.2|8841.4|8843.8|8841|8844.3|8841.5|8843.3|8840.5|3
1644563880000|2022-02-11 07:18:00|8843.2|8840.4|8844.4|8841.6|8844.4|8841.6|8842.8|8840|14
1644563890000|2022-02-11 07:18:10|8844.8|8842|8846.3|8843.5|8848.4|8845.6|8844.8|8842|15
1644563900000|2022-02-11 07:18:20|8846.8|8844|8844.9|8842.1|8846.8|8844|8844.9|8842.1|3
1644563910000|2022-02-11 07:18:30|8845|8842.2|8844.4|8841.6|8845.8|8843|8844.4|8841.6|3
1644563920000|2022-02-11 07:18:40|8844.8|8842|8844.4|8841.6|8844.8|8842|8843.9|8841.1|4
1644563930000|2022-02-11 07:18:50|8843.9|8841.1|8842.3|8839.5|8843.9|8841.1|8841.8|8839|9
1644563940000|2022-02-11 07:19:00|8841.9|8839.1|8841.3|8838.5|8842.3|8839.5|8840.8|8838|8
1644563950000|2022-02-11 07:19:10|8841.1|8838.3|8839.8|8837|8841.1|8838.3|8839.8|8837|4
1644563960000|2022-02-11 07:19:20|8839.9|8837.1|8839.3|8836.5|8839.9|8837.1|8838.8|8836|7
1644563970000|2022-02-11 07:19:30|8839.1|8836.3|8841.8|8839|8841.8|8839|8838.8|8836|10
1644563980000|2022-02-11 07:19:40|8841.6|8838.8|8841.8|8839|8841.8|8839|8840.9|8838.1|5
1644563990000|2022-02-11 07:19:50|8841.9|8839.1|8839.8|8837|8841.9|8839.1|8839.8|8837|5
1644564000000|2022-02-11 07:20:00|8839.6|8836.8|8839.8|8837|8840.9|8838.1|8838.9|8836.1|63
1644564010000|2022-02-11 07:20:10|8840.1|8837.3|8839.8|8837|8840.8|8838|8838.8|8836|8
1644564020000|2022-02-11 07:20:20|8839.6|8836.8|8840.8|8838|8840.8|8838|8839.6|8836.8|5
1644564030000|2022-02-11 07:20:30|8840.6|8837.8|8840.8|8838|8840.9|8838.1|8840.6|8837.8|6
1644564040000|2022-02-11 07:20:40|8840.6|8837.8|8841.8|8839|8841.8|8839|8840.3|8837.5|6
1644564050000|2022-02-11 07:20:50|8842.1|8839.3|8841.8|8839|8842.6|8839.8|8841.3|8838.5|6
1644564060000|2022-02-11 07:21:00|8841.1|8838.3|8839.9|8837.1|8841.1|8838.3|8839.8|8837|1
1644564070000|2022-02-11 07:21:10|8839.8|8837|8839.3|8836.5|8840.3|8837.5|8839.3|8836.5|5
1644564080000|2022-02-11 07:21:20|8838.8|8836|8838.8|8836|8839.6|8836.8|8837.8|8835|8
1644564090000|2022-02-11 07:21:30|8838.4|8835.6|8838.3|8835.5|8838.8|8836|8837.6|8834.8|12
1644564100000|2022-02-11 07:21:40|8837.8|8835|8838.3|8835.5|8838.8|8836|8837.8|8835|9
1644564110000|2022-02-11 07:21:50|8838.6|8835.8|8838.3|8835.5|8839.3|8836.5|8837.8|8835|7
1644564120000|2022-02-11 07:22:00|8837.8|8835|8833.8|8831|8838.3|8835.5|8833.6|8830.8|54
1644564130000|2022-02-11 07:22:10|8834|8831.2|8834.2|8831.4|8834.4|8831.6|8833.3|8830.5|23
1644564140000|2022-02-11 07:22:20|8834.4|8831.6|8835.7|8832.9|8835.7|8832.9|8834.4|8831.6|12
1644564150000|2022-02-11 07:22:30|8836.2|8833.4|8836.2|8833.4|8836.7|8833.9|8835.9|8833.1|20
1644564160000|2022-02-11 07:22:40|8836.6|8833.8|8836.1|8833.3|8836.7|8833.9|8835.6|8832.8|7
1644564170000|2022-02-11 07:22:50|8835.7|8832.9|8832.7|8829.9|8835.7|8832.9|8831.7|8828.9|13
1644564180000|2022-02-11 07:23:00|8832.9|8830.1|8833.2|8830.4|8833.7|8830.9|8831.7|8828.9|29
1644564190000|2022-02-11 07:23:10|8833.6|8830.8|8833.2|8830.4|8833.7|8830.9|8833.1|8830.3|4
1644564200000|2022-02-11 07:23:20|8833.1|8830.3|8833.2|8830.4|8833.6|8830.8|8832.6|8829.8|3
1644564210000|2022-02-11 07:23:30|8833.6|8830.8|8833.7|8830.9|8833.7|8830.9|8832.6|8829.8|4
1644564220000|2022-02-11 07:23:40|8833.9|8831.1|8834.2|8831.4|8834.7|8831.9|8833.9|8831.1|12
1644564230000|2022-02-11 07:23:50|8834.6|8831.8|8833.2|8830.4|8834.6|8831.8|8832.7|8829.9|11
1644564240000|2022-02-11 07:24:00|8833.6|8830.8|8832.6|8829.8|8833.7|8830.9|8832.6|8829.8|15
1644564250000|2022-02-11 07:24:10|8832.7|8829.9|8832.2|8829.4|8835.2|8832.4|8832.1|8829.3|26
1644564260000|2022-02-11 07:24:20|8831.1|8828.3|8833.6|8830.8|8833.6|8830.8|8831.1|8828.3|18
1644564270000|2022-02-11 07:24:30|8833.2|8830.4|8833.7|8830.9|8834.2|8831.4|8833.1|8830.3|9
1644564280000|2022-02-11 07:24:40|8833.6|8830.8|8834.7|8831.9|8834.7|8831.9|8832.9|8830.1|14
1644564290000|2022-02-11 07:24:50|8834.9|8832.1|8835.2|8832.4|8835.4|8832.6|8834.9|8832.1|3
1644564300000|2022-02-11 07:25:00|8835.1|8832.3|8834.6|8831.8|8835.1|8832.3|8833.7|8830.9|19
1644564310000|2022-02-11 07:25:10|8834.2|8831.4|8834.7|8831.9|8835.1|8832.3|8834.2|8831.4|11
1644564320000|2022-02-11 07:25:20|8834.6|8831.8|8834.7|8831.9|8835.2|8832.4|8834.2|8831.4|7
1644564330000|2022-02-11 07:25:30|8835.2|8832.4|8834.2|8831.4|8835.4|8832.6|8834.2|8831.4|6
1644564340000|2022-02-11 07:25:40|8834.1|8831.3|8834.7|8831.9|8834.7|8831.9|8833.7|8830.9|5
1644564350000|2022-02-11 07:25:50|8834.6|8831.8|8832.2|8829.4|8834.6|8831.8|8832.2|8829.4|6
1644564360000|2022-02-11 07:26:00|8831.7|8828.9|8830.8|8828|8832.2|8829.4|8830.7|8827.9|18
1644564370000|2022-02-11 07:26:10|8830.7|8827.9|8830.2|8827.4|8830.7|8827.9|8830.1|8827.3|20
1644564380000|2022-02-11 07:26:20|8830.6|8827.8|8830.6|8827.8|8830.7|8827.9|8830.1|8827.3|9
1644564390000|2022-02-11 07:26:30|8830.7|8827.9|8831.2|8828.4|8831.7|8828.9|8830.7|8827.9|12
1644564400000|2022-02-11 07:26:40|8830.8|8828|8833.1|8830.3|8833.2|8830.4|8830.7|8827.9|9
1644564410000|2022-02-11 07:26:50|8832.7|8829.9|8833.2|8830.4|8833.7|8830.9|8832.7|8829.9|9
1644564420000|2022-02-11 07:27:00|8832.7|8829.9|8831.2|8828.4|8832.7|8829.9|8831.2|8828.4|9
1644564430000|2022-02-11 07:27:10|8831.1|8828.3|8831.6|8828.8|8832.1|8829.3|8831.1|8828.3|9
1644564440000|2022-02-11 07:27:20|8831.2|8828.4|8831.2|8828.4|8831.6|8828.8|8831.1|8828.3|0
1644564450000|2022-02-11 07:27:30|8831.1|8828.3|8831.6|8828.8|8831.6|8828.8|8830.1|8827.3|14
1644564460000|2022-02-11 07:27:40|8831.2|8828.4|8837.6|8834.8|8838.6|8835.8|8831.2|8828.4|33
1644564470000|2022-02-11 07:27:50|8837.2|8834.4|8839.7|8836.9|8840.2|8837.4|8836.1|8833.3|22
1644564480000|2022-02-11 07:28:00|8839.6|8836.8|8838.7|8835.9|8839.6|8836.8|8837.6|8834.8|13
1644564490000|2022-02-11 07:28:10|8838.8|8836|8839.7|8836.9|8839.7|8836.9|8838.7|8835.9|0
1644564500000|2022-02-11 07:28:20|8840.3|8837.5|8841.7|8838.9|8841.7|8838.9|8839.8|8837|14
1644564510000|2022-02-11 07:28:30|8841.2|8838.4|8841.2|8838.4|8841.3|8838.5|8840.7|8837.9|16
1644564520000|2022-02-11 07:28:40|8840.8|8838|8842.1|8839.3|8842.1|8839.3|8840.7|8837.9|3
1644564530000|2022-02-11 07:28:50|8841.3|8838.5|8841.2|8838.4|8841.3|8838.5|8840.7|8837.9|8
1644564540000|2022-02-11 07:29:00|8840.7|8837.9|8842.7|8839.9|8842.7|8839.9|8840.7|8837.9|6
1644564550000|2022-02-11 07:29:10|8842.6|8839.8|8842.7|8839.9|8842.8|8840|8841.8|8839|3
1644564560000|2022-02-11 07:29:20|8842.3|8839.5|8841.7|8838.9|8842.3|8839.5|8841.7|8838.9|3
1644564570000|2022-02-11 07:29:30|8841.3|8838.5|8839.7|8836.9|8841.3|8838.5|8839.7|8836.9|16
1644564580000|2022-02-11 07:29:40|8839.3|8836.5|8837.7|8834.9|8839.3|8836.5|8837.1|8834.3|15
1644564590000|2022-02-11 07:29:50|8837.3|8834.5|8837.7|8834.9|8838.3|8835.5|8837.3|8834.5|5
1644564600000|2022-02-11 07:30:00|8837.6|8834.8|8834.7|8831.9|8837.8|8835|8834.3|8831.5|28
1644564610000|2022-02-11 07:30:10|8834.3|8831.5|8833.7|8830.9|8834.3|8831.5|8833.7|8830.9|5
1644564620000|2022-02-11 07:30:20|8833.8|8831|8836.7|8833.9|8836.7|8833.9|8833.8|8831|2
1644564630000|2022-02-11 07:30:30|8836.3|8833.5|8840.2|8837.4|8840.3|8837.5|8836.1|8833.3|9
1644564640000|2022-02-11 07:30:40|8839.8|8837|8844.6|8841.8|8845.3|8842.5|8839.8|8837|24
1644564650000|2022-02-11 07:30:50|8844.7|8841.9|8844.1|8841.3|8844.7|8841.9|8843.7|8840.9|7
1644564660000|2022-02-11 07:31:00|8844.2|8841.4|8847.8|8845|8848.9|8846.1|8844.2|8841.4|44
1644564670000|2022-02-11 07:31:10|8847.7|8844.9|8847.7|8844.9|8848.3|8845.5|8846.8|8844|9
1644564680000|2022-02-11 07:31:20|8847.3|8844.5|8849.8|8847|8850.3|8847.5|8847.3|8844.5|20
1644564690000|2022-02-11 07:31:30|8849.3|8846.5|8849.9|8847.1|8850.7|8847.9|8848.7|8845.9|7
1644564700000|2022-02-11 07:31:40|8850.3|8847.5|8850.7|8847.9|8850.8|8848|8849.8|8847|16
1644564710000|2022-02-11 07:31:50|8850.8|8848|8850.9|8848.1|8851.3|8848.5|8849.7|8846.9|14
1644564720000|2022-02-11 07:32:00|8850.3|8847.5|8848.7|8845.9|8851.9|8849.1|8848.6|8845.8|35
1644564730000|2022-02-11 07:32:10|8849.7|8846.9|8848.7|8845.9|8850.2|8847.4|8848.6|8845.8|13
1644564740000|2022-02-11 07:32:20|8849.1|8846.3|8850.1|8847.3|8850.7|8847.9|8849.1|8846.3|7
1644564750000|2022-02-11 07:32:30|8849.7|8846.9|8849.8|8847|8850.3|8847.5|8849.7|8846.9|4
1644564760000|2022-02-11 07:32:40|8849.7|8846.9|8850.2|8847.4|8851.1|8848.3|8849.7|8846.9|3
1644564770000|2022-02-11 07:32:50|8850.7|8847.9|8850.7|8847.9|8851.2|8848.4|8850.7|8847.9|1
1644564780000|2022-02-11 07:33:00|8851.2|8848.4|8851.7|8848.9|8852.1|8849.3|8851.1|8848.3|10
1644564790000|2022-02-11 07:33:10|8851.6|8848.8|8855.7|8852.9|8855.7|8852.9|8851.2|8848.4|69
1644564800000|2022-02-11 07:33:20|8855.6|8852.8|8851.2|8848.4|8855.6|8852.8|8850.1|8847.3|32
1644564810000|2022-02-11 07:33:30|8850.7|8847.9|8850.7|8847.9|8851.2|8848.4|8850.2|8847.4|6
1644564820000|2022-02-11 07:33:40|8851.1|8848.3|8851.2|8848.4|8851.3|8848.5|8850.6|8847.8|7
1644564830000|2022-02-11 07:33:50|8851.3|8848.5|8850.1|8847.3|8851.7|8848.9|8850.1|8847.3|4
1644564840000|2022-02-11 07:34:00|8849.7|8846.9|8850.7|8847.9|8851.7|8848.9|8849.7|8846.9|55
1644564850000|2022-02-11 07:34:10|8851.2|8848.4|8850.6|8847.8|8851.2|8848.4|8850.6|8847.8|12
1644564860000|2022-02-11 07:34:20|8850.1|8847.3|8849.1|8846.3|8850.6|8847.8|8849.1|8846.3|13
1644564870000|2022-02-11 07:34:30|8848.7|8845.9|8849.2|8846.4|8849.7|8846.9|8848.7|8845.9|14
1644564880000|2022-02-11 07:34:40|8849.1|8846.3|8849.6|8846.8|8850.6|8847.8|8849.1|8846.3|11
1644564890000|2022-02-11 07:34:50|8849.1|8846.3|8849.1|8846.3|8849.6|8846.8|8847.5|8844.7|64
1644564900000|2022-02-11 07:35:00|8849|8846.2|8847.5|8844.7|8849|8846.2|8847.1|8844.3|12
1644564910000|2022-02-11 07:35:10|8847|8844.2|8846.9|8844.1|8847|8844.2|8846.5|8843.7|8
1644564920000|2022-02-11 07:35:20|8846.5|8843.7|8846.5|8843.7|8847.9|8845.1|8846|8843.2|9
1644564930000|2022-02-11 07:35:30|8846.6|8843.8|8847|8844.2|8847.5|8844.7|8846.5|8843.7|6
1644564940000|2022-02-11 07:35:40|8847.1|8844.3|8847.1|8844.3|8847.5|8844.7|8846.5|8843.7|2
1644564950000|2022-02-11 07:35:50|8847|8844.2|8847.5|8844.7|8847.5|8844.7|8847|8844.2|2
1644564960000|2022-02-11 07:36:00|8847.1|8844.3|8846.5|8843.7|8847.1|8844.3|8846.5|8843.7|1
1644564970000|2022-02-11 07:36:10|8846.6|8843.8|8848.5|8845.7|8848.9|8846.1|8845.5|8842.7|23
1644564980000|2022-02-11 07:36:20|8848.4|8845.6|8847|8844.2|8848.4|8845.6|8846.5|8843.7|12
1644564990000|2022-02-11 07:36:30|8846.6|8843.8|8846.9|8844.1|8847.1|8844.3|8846.5|8843.7|2
1644565000000|2022-02-11 07:36:40|8847|8844.2|8848.5|8845.7|8849.4|8846.6|8846.5|8843.7|7
1644565010000|2022-02-11 07:36:50|8848.6|8845.8|8849.5|8846.7|8850|8847.2|8848.6|8845.8|5
1644565020000|2022-02-11 07:37:00|8848.5|8845.7|8849.5|8846.7|8849.5|8846.7|8848.5|8845.7|11
1644565030000|2022-02-11 07:37:10|8849.1|8846.3|8848.5|8845.7|8849.5|8846.7|8848.5|8845.7|1
1644565040000|2022-02-11 07:37:20|8848.9|8846.1|8851.5|8848.7|8851.5|8848.7|8848.9|8846.1|3
1644565050000|2022-02-11 07:37:30|8851.6|8848.8|8856|8853.2|8856.5|8853.7|8851.6|8848.8|32
1644565060000|2022-02-11 07:37:40|8855.6|8852.8|8855.6|8852.8|8856.7|8853.9|8855.1|8852.3|98
1644565070000|2022-02-11 07:37:50|8856|8853.2|8859.1|8856.3|8860.4|8857.6|8856|8853.2|50
1644565080000|2022-02-11 07:38:00|8859.5|8856.7|8860|8857.2|8861.5|8858.7|8859.1|8856.3|44
1644565090000|2022-02-11 07:38:10|8859.9|8857.1|8859.5|8856.7|8861.5|8858.7|8858.9|8856.1|45
1644565100000|2022-02-11 07:38:20|8859|8856.2|8859|8856.2|8859.1|8856.3|8858.5|8855.7|8
1644565110000|2022-02-11 07:38:30|8859.4|8856.6|8857.5|8854.7|8859.5|8856.7|8857.5|8854.7|9
1644565120000|2022-02-11 07:38:40|8857.9|8855.1|8857.5|8854.7|8857.9|8855.1|8857.5|8854.7|2
1644565130000|2022-02-11 07:38:50|8857.4|8854.6|8856.9|8854.1|8857.4|8854.6|8856.9|8854.1|2
1644565140000|2022-02-11 07:39:00|8856.1|8853.3|8857|8854.2|8857.5|8854.7|8855.9|8853.1|14
1644565150000|2022-02-11 07:39:10|8857.1|8854.3|8858.1|8855.3|8858.1|8855.3|8856.5|8853.7|4
1644565160000|2022-02-11 07:39:20|8858|8855.2|8858.1|8855.3|8858.5|8855.7|8857.5|8854.7|2
1644565170000|2022-02-11 07:39:30|8858|8855.2|8858.1|8855.3|8858.1|8855.3|8857.5|8854.7|3
1644565180000|2022-02-11 07:39:40|8858|8855.2|8858|8855.2|8858.5|8855.7|8857.5|8854.7|3
1644565190000|2022-02-11 07:39:50|8858.1|8855.3|8857.6|8854.8|8858.1|8855.3|8857.5|8854.7|3
1644565200000|2022-02-11 07:40:00|8857.5|8854.7|8858.6|8855.8|8859.5|8856.7|8857.5|8854.7|4
1644565210000|2022-02-11 07:40:10|8859|8856.2|8858.6|8855.8|8859.1|8856.3|8858.5|8855.7|3
1644565220000|2022-02-11 07:40:20|8859.1|8856.3|8857.6|8854.8|8859.1|8856.3|8857.1|8854.3|15
1644565230000|2022-02-11 07:40:30|8858.1|8855.3|8857.6|8854.8|8858.1|8855.3|8857.5|8854.7|5
1644565240000|2022-02-11 07:40:40|8857.5|8854.7|8858.1|8855.3|8858.5|8855.7|8857.5|8854.7|0
1644565250000|2022-02-11 07:40:50|8858.5|8855.7|8859.6|8856.8|8860.1|8857.3|8857.6|8854.8|10
1644565260000|2022-02-11 07:41:00|8859.7|8856.9|8860.6|8857.8|8861.1|8858.3|8859.7|8856.9|9
1644565270000|2022-02-11 07:41:10|8861|8858.2|8860.5|8857.7|8861|8858.2|8860.5|8857.7|5
1644565280000|2022-02-11 07:41:20|8860.6|8857.8|8860.5|8857.7|8861.1|8858.3|8859.6|8856.8|5
1644565290000|2022-02-11 07:41:30|8860|8857.2|8860.1|8857.3|8860.6|8857.8|8859.1|8856.3|26
1644565300000|2022-02-11 07:41:40|8859.6|8856.8|8859.1|8856.3|8860.1|8857.3|8859.1|8856.3|5
1644565310000|2022-02-11 07:41:50|8858.6|8855.8|8859.6|8856.8|8859.6|8856.8|8858.5|8855.7|8
1644565320000|2022-02-11 07:42:00|8860.1|8857.3|8859.6|8856.8|8860.1|8857.3|8859.1|8856.3|7
1644565330000|2022-02-11 07:42:10|8859.5|8856.7|8859.6|8856.8|8860.1|8857.3|8859.5|8856.7|4
1644565340000|2022-02-11 07:42:20|8859.5|8856.7|8858.6|8855.8|8860.5|8857.7|8858.6|8855.8|7
1644565350000|2022-02-11 07:42:30|8859|8856.2|8859.5|8856.7|8860.5|8857.7|8858.1|8855.3|34
1644565360000|2022-02-11 07:42:40|8859.1|8856.3|8857.5|8854.7|8859.1|8856.3|8857.5|8854.7|7
1644565370000|2022-02-11 07:42:50|8857.6|8854.8|8857.5|8854.7|8857.6|8854.8|8857.1|8854.3|2
1644565380000|2022-02-11 07:43:00|8857.1|8854.3|8858.5|8855.7|8860.4|8857.2|8857.1|8854.3|26
1644565390000|2022-02-11 07:43:10|8858|8855.2|8857.8|8855|8858.5|8855.7|8857.5|8854.7|1
1644565400000|2022-02-11 07:43:20|8857.5|8854.7|8858.5|8855.7|8858.6|8855.8|8857.5|8854.7|9
1644565410000|2022-02-11 07:43:30|8858.1|8855.3|8858.1|8855.3|8858.1|8855.3|8857.5|8854.7|6
1644565420000|2022-02-11 07:43:40|8858|8855.2|8858|8855.2|8858.1|8855.3|8858|8855.2|0
1644565430000|2022-02-11 07:43:50|8857.6|8854.8|8860.7|8857.9|8860.7|8857.9|8857.6|8854.8|59
1644565440000|2022-02-11 07:44:00|8860.6|8857.8|8860.5|8857.7|8861|8858.2|8860.1|8857.3|1
1644565450000|2022-02-11 07:44:10|8860.1|8857.3|8859.6|8856.8|8860.1|8857.3|8859.5|8856.7|6
1644565460000|2022-02-11 07:44:20|8859.5|8856.7|8860.5|8857.7|8860.6|8857.8|8859.5|8856.7|2
1644565470000|2022-02-11 07:44:30|8860.1|8857.3|8860.5|8857.7|8860.6|8857.8|8860.1|8857.3|1
1644565480000|2022-02-11 07:44:40|8860.1|8857.3|8859.5|8856.7|8860.1|8857.3|8859.1|8856.3|2
1644565490000|2022-02-11 07:44:50|8859.1|8856.3|8858.1|8855.3|8859.5|8856.7|8858.1|8855.3|4
1644565500000|2022-02-11 07:45:00|8858|8855.2|8858.6|8855.8|8859.5|8856.7|8857.5|8854.7|22
1644565510000|2022-02-11 07:45:10|8858.5|8855.7|8859.5|8856.7|8861.1|8858.3|8858.5|8855.7|19
1644565520000|2022-02-11 07:45:20|8859.6|8856.8|8858.6|8855.8|8859.6|8856.8|8858.5|8855.7|9
1644565530000|2022-02-11 07:45:30|8858.5|8855.7|8858.5|8855.7|8858.6|8855.8|8857.1|8854.3|10
1644565540000|2022-02-11 07:45:40|8858.6|8855.8|8858.5|8855.7|8859.1|8856.3|8858.5|8855.7|5
1644565550000|2022-02-11 07:45:50|8858|8855.2|8859|8856.2|8859.1|8856.3|8857.5|8854.7|9
1644565560000|2022-02-11 07:46:00|8858.8|8856|8857.4|8854.6|8859.1|8856.3|8857.4|8854.6|4
1644565570000|2022-02-11 07:46:10|8857.6|8854.8|8857.6|8854.8|8858.4|8855.6|8857.1|8854.3|6
1644565580000|2022-02-11 07:46:20|8857.4|8854.6|8854.1|8851.3|8857.6|8854.8|8852.9|8850.1|25
1644565590000|2022-02-11 07:46:30|8853.9|8851.1|8855.6|8852.8|8855.6|8852.8|8853.4|8850.6|19
1644565600000|2022-02-11 07:46:40|8855.4|8852.6|8851.7|8848.9|8855.4|8852.6|8851.4|8848.6|95
1644565610000|2022-02-11 07:46:50|8851.6|8848.8|8854.4|8851.6|8854.9|8852.1|8851.6|8848.8|17
1644565620000|2022-02-11 07:47:00|8854.6|8851.8|8857.4|8854.6|8858.4|8855.6|8854.4|8851.6|39
1644565630000|2022-02-11 07:47:10|8858.1|8855.3|8857.6|8854.8|8858.4|8855.6|8857.4|8854.6|4
1644565640000|2022-02-11 07:47:20|8857.4|8854.6|8856.4|8853.6|8857.4|8854.6|8856.4|8853.6|1
1644565650000|2022-02-11 07:47:30|8856.9|8854.1|8856.1|8853.3|8857.1|8854.3|8855.6|8852.8|7
1644565660000|2022-02-11 07:47:40|8856.4|8853.6|8856.1|8853.3|8856.4|8853.6|8855.4|8852.6|7
1644565670000|2022-02-11 07:47:50|8855.6|8852.8|8856.4|8853.6|8856.4|8853.6|8855.4|8852.6|2
1644565680000|2022-02-11 07:48:00|8856.1|8853.3|8860.1|8857.3|8860.1|8857.3|8855.9|8853.1|17
1644565690000|2022-02-11 07:48:10|8860.3|8857.5|8866.1|8863.3|8866.1|8863.3|8860.3|8857.5|119
1644565700000|2022-02-11 07:48:20|8865.7|8862.9|8867.4|8864.6|8868.8|8866|8865.1|8862.3|49
1644565710000|2022-02-11 07:48:30|8867.6|8864.8|8867.4|8864.6|8868.1|8865.3|8867.1|8864.3|11
1644565720000|2022-02-11 07:48:40|8867.1|8864.3|8867.1|8864.3|8867.4|8864.6|8866.4|8863.6|21
1644565730000|2022-02-11 07:48:50|8866.7|8863.9|8864.6|8861.8|8866.7|8863.9|8864.4|8861.6|14
1644565740000|2022-02-11 07:49:00|8865.1|8862.3|8864.4|8861.6|8865.9|8863.1|8864.4|8861.6|16
1644565750000|2022-02-11 07:49:10|8864.1|8861.3|8864.6|8861.8|8864.9|8862.1|8863.4|8860.6|15
1644565760000|2022-02-11 07:49:20|8864.4|8861.6|8866.1|8863.3|8867.1|8864.3|8864.4|8861.6|31
1644565770000|2022-02-11 07:49:30|8867.1|8864.3|8865.9|8863.1|8867.1|8864.3|8865.4|8862.6|20
1644565780000|2022-02-11 07:49:40|8866|8863.2|8866|8863.2|8866.4|8863.6|8865.4|8862.6|10
1644565790000|2022-02-11 07:49:50|8865.4|8862.6|8865.4|8862.6|8866|8863.2|8865|8862.2|15
1644565800000|2022-02-11 07:50:00|8865|8862.2|8865.4|8862.6|8866.4|8863.6|8865|8862.2|7
1644565810000|2022-02-11 07:50:10|8865.5|8862.7|8865|8862.2|8865.5|8862.7|8865|8862.2|3
1644565820000|2022-02-11 07:50:20|8865.4|8862.6|8866.4|8863.6|8867.4|8864.6|8865.4|8862.6|19
1644565830000|2022-02-11 07:50:30|8867.4|8864.6|8867.4|8864.6|8867.4|8864.6|8866.8|8864|5
1644565840000|2022-02-11 07:50:40|8867.3|8864.5|8867.4|8864.6|8867.4|8864.6|8866.4|8863.6|8
1644565850000|2022-02-11 07:50:50|8867|8864.2|8866.5|8863.7|8867.4|8864.6|8866.4|8863.6|3
1644565860000|2022-02-11 07:51:00|8867|8864.2|8865.4|8862.6|8868.4|8865.6|8865.4|8862.6|23
1644565870000|2022-02-11 07:51:10|8865.9|8863.1|8866|8863.2|8866|8863.2|8865.9|8863.1|6
1644565880000|2022-02-11 07:51:20|8865.9|8863.1|8869.3|8866.5|8870.4|8867.6|8865.9|8863.1|18
1644565890000|2022-02-11 07:51:30|8868.9|8866.1|8873.4|8870.6|8875|8872.2|8868.9|8866.1|115
1644565900000|2022-02-11 07:51:40|8872.8|8870|8870.7|8867.9|8872.8|8870|8870.4|8867.6|51
1644565910000|2022-02-11 07:51:50|8871.5|8868.7|8871.4|8868.6|8873.4|8870.6|8871.4|8868.6|17
1644565920000|2022-02-11 07:52:00|8871.5|8868.7|8872.4|8869.6|8872.4|8869.6|8871.4|8868.6|6
1644565930000|2022-02-11 07:52:10|8872|8869.2|8874|8871.2|8874.4|8871.6|8872|8869.2|18
1644565940000|2022-02-11 07:52:20|8873.4|8870.6|8873.4|8870.6|8874|8871.2|8873.4|8870.6|6
1644565950000|2022-02-11 07:52:30|8872.8|8870|8872.4|8869.6|8873.4|8870.6|8872.4|8869.6|24
1644565960000|2022-02-11 07:52:40|8872.8|8870|8875.4|8872.6|8875.5|8872.7|8872.5|8869.7|33
1644565970000|2022-02-11 07:52:50|8875|8872.2|8874.4|8871.6|8875|8872.2|8874.4|8871.6|10
1644565980000|2022-02-11 07:53:00|8874.5|8871.7|8874.5|8871.7|8875.5|8872.7|8874.4|8871.6|8
1644565990000|2022-02-11 07:53:10|8874.4|8871.6|8875.4|8872.6|8876|8873.2|8874.4|8871.6|25
1644566000000|2022-02-11 07:53:20|8874.4|8871.6|8873.4|8870.6|8874.5|8871.7|8872.4|8869.6|17
1644566010000|2022-02-11 07:53:30|8874|8871.2|8871.5|8868.7|8874|8871.2|8871|8868.2|19
1644566020000|2022-02-11 07:53:40|8871.6|8868.8|8872|8869.2|8872.4|8869.6|8871.4|8868.6|13
1644566030000|2022-02-11 07:53:50|8871.6|8868.8|8871.4|8868.6|8872.8|8870|8871.4|8868.6|8
1644566040000|2022-02-11 07:54:00|8871.5|8868.7|8871.9|8869.1|8872.4|8869.6|8871.4|8868.6|16
1644566050000|2022-02-11 07:54:10|8872|8869.2|8869.4|8866.6|8872.4|8869.6|8869.4|8866.6|12
1644566060000|2022-02-11 07:54:20|8869|8866.2|8871|8868.2|8871|8868.2|8869|8866.2|7
1644566070000|2022-02-11 07:54:30|8870.6|8867.8|8872|8869.2|8872.5|8869.7|8870.4|8867.6|14
1644566080000|2022-02-11 07:54:40|8872.4|8869.6|8871.5|8868.7|8872.4|8869.6|8870.5|8867.7|7
1644566090000|2022-02-11 07:54:50|8871.4|8868.6|8872|8869.2|8872.5|8869.7|8870.4|8867.6|10
1644566100000|2022-02-11 07:55:00|8872.4|8869.6|8873.4|8870.6|8875|8872.2|8872.4|8869.6|17
1644566110000|2022-02-11 07:55:10|8873.5|8870.7|8874|8871.2|8874|8871.2|8873.4|8870.6|8
1644566120000|2022-02-11 07:55:20|8873.6|8870.8|8876.6|8873.8|8877|8874.2|8873.6|8870.8|34
1644566130000|2022-02-11 07:55:30|8877|8874.2|8876.4|8873.6|8877.1|8874.3|8876|8873.2|13
1644566140000|2022-02-11 07:55:40|8876.6|8873.8|8875|8872.2|8877|8874.2|8874.6|8871.8|19
1644566150000|2022-02-11 07:55:50|8874.6|8871.8|8872.5|8869.7|8874.6|8871.8|8872.5|8869.7|6
1644566160000|2022-02-11 07:56:00|8872.6|8869.8|8872.1|8869.3|8873|8870.2|8871.4|8868.6|20
1644566170000|2022-02-11 07:56:10|8872.5|8869.7|8873|8870.2|8873.4|8870.6|8872|8869.2|10
1644566180000|2022-02-11 07:56:20|8872.6|8869.8|8871.6|8868.8|8872.6|8869.8|8871.4|8868.6|7
1644566190000|2022-02-11 07:56:30|8871.5|8868.7|8872|8869.2|8872.6|8869.8|8871.5|8868.7|3
1644566200000|2022-02-11 07:56:40|8872.4|8869.6|8871.6|8868.8|8872.4|8869.6|8871.4|8868.6|21
1644566210000|2022-02-11 07:56:50|8872|8869.2|8874.4|8871.6|8874.4|8871.6|8871.1|8868.3|23
1644566220000|2022-02-11 07:57:00|8873.4|8870.6|8873.6|8870.8|8874|8871.2|8873.4|8870.6|12
1644566230000|2022-02-11 07:57:10|8874|8871.2|8877.4|8874.6|8879.5|8876.7|8874|8871.2|29
1644566240000|2022-02-11 07:57:20|8877.6|8874.8|8877|8874.2|8878|8875.2|8876|8873.2|16
1644566250000|2022-02-11 07:57:30|8877.4|8874.6|8876.1|8873.3|8878|8875.2|8876.1|8873.3|82
1644566260000|2022-02-11 07:57:40|8876|8873.2|8877.6|8874.8|8877.6|8874.8|8876|8873.2|23
1644566270000|2022-02-11 07:57:50|8877.2|8874.4|8876.7|8873.9|8877.6|8874.8|8876.6|8873.8|5
1644566280000|2022-02-11 07:58:00|8876.9|8874.1|8878.6|8875.8|8879.6|8876.8|8876.9|8874.1|29
1644566290000|2022-02-11 07:58:10|8878.7|8875.9|8877.6|8874.8|8878.7|8875.9|8877.6|8874.8|12
1644566300000|2022-02-11 07:58:20|8876.1|8873.3|8876.1|8873.3|8876.2|8873.4|8875.6|8872.8|6
1644566310000|2022-02-11 07:58:30|8876.2|8873.4|8873.6|8870.8|8876.2|8873.4|8873.6|8870.8|2
1644566320000|2022-02-11 07:58:40|8873.4|8870.6|8872.1|8869.3|8873.4|8870.6|8871.6|8868.8|8
1644566330000|2022-02-11 07:58:50|8871.7|8868.9|8873.2|8870.4|8873.6|8870.8|8871.7|8868.9|12
1644566340000|2022-02-11 07:59:00|8873.6|8870.8|8873.2|8870.4|8875.1|8872.3|8872.6|8869.8|31
1644566350000|2022-02-11 07:59:10|8872.9|8870.1|8873.2|8870.4|8873.7|8870.9|8871.7|8868.9|13
1644566360000|2022-02-11 07:59:20|8872.7|8869.9|8873.2|8870.4|8873.6|8870.8|8872.6|8869.8|16
1644566370000|2022-02-11 07:59:30|8873.6|8870.8|8872.7|8869.9|8874.1|8871.3|8872.6|8869.8|26
1644566380000|2022-02-11 07:59:40|8872.6|8869.8|8872.6|8869.8|8872.7|8869.9|8870.6|8867.8|22
1644566390000|2022-02-11 07:59:50|8872.5|8869.7|8872.6|8869.8|8872.6|8869.8|8870.8|8868|35
1644566400000|2022-02-11 08:00:00|8871.6|8868.8|8872|8869.2|8873.1|8870.3|8871|8868.2|47
1644566410000|2022-02-11 08:00:10|8871.6|8868.8|8867|8864.2|8872.5|8869.7|8866.6|8863.8|42
1644566420000|2022-02-11 08:00:20|8866|8863.2|8854.5|8851.7|8866.5|8863.7|8854.4|8851.6|116
1644566430000|2022-02-11 08:00:30|8854.6|8851.8|8855|8852.2|8856.6|8853.8|8853.4|8850.6|100
1644566440000|2022-02-11 08:00:40|8854.9|8852.1|8859.4|8856.6|8860.5|8857.7|8854.9|8852.1|69
1644566450000|2022-02-11 08:00:50|8860.4|8857.6|8859.4|8856.6|8860.4|8857.6|8857.5|8854.7|20
1644566460000|2022-02-11 08:01:00|8860.1|8857.3|8866.4|8863.6|8866.4|8863.6|8860.1|8857.3|83
1644566470000|2022-02-11 08:01:10|8866.6|8863.8|8860.6|8857.8|8869.7|8866.9|8860.6|8857.8|121
1644566480000|2022-02-11 08:01:20|8860.4|8857.6|8859.6|8856.8|8862.6|8859.8|8858.6|8855.8|42
1644566490000|2022-02-11 08:01:30|8859.5|8856.7|8851|8848.2|8859.5|8856.7|8851|8848.2|61
1644566500000|2022-02-11 08:01:40|8850.4|8847.6|8850.5|8847.7|8851.6|8848.8|8849.6|8846.8|65
1644566510000|2022-02-11 08:01:50|8850.6|8847.8|8853.5|8850.7|8853.6|8850.8|8848|8845.2|60
1644566520000|2022-02-11 08:02:00|8853.4|8850.6|8851|8848.2|8853.4|8850.6|8849|8846.2|36
1644566530000|2022-02-11 08:02:10|8851.4|8848.6|8853|8850.2|8854.4|8851.6|8851.4|8848.6|19
1644566540000|2022-02-11 08:02:20|8853.4|8850.6|8854.5|8851.7|8856.6|8853.8|8853.4|8850.6|22
1644566550000|2022-02-11 08:02:30|8854.4|8851.6|8854.6|8851.8|8855.5|8852.7|8853.6|8850.8|8
1644566560000|2022-02-11 08:02:40|8855.2|8852.4|8857.4|8854.6|8858.4|8855.6|8855.2|8852.4|30
1644566570000|2022-02-11 08:02:50|8856.6|8853.8|8857.6|8854.8|8859.6|8856.8|8856.6|8853.8|21
1644566580000|2022-02-11 08:03:00|8858|8855.2|8861|8858.2|8861.4|8858.6|8857.6|8854.8|53
1644566590000|2022-02-11 08:03:10|8861.4|8858.6|8867|8864.2|8867.4|8864.6|8861|8858.2|49
1644566600000|2022-02-11 08:03:20|8866.5|8863.7|8865.4|8862.6|8867.4|8864.6|8863.6|8860.8|35
1644566610000|2022-02-11 08:03:30|8865.5|8862.7|8868.4|8865.6|8870|8867.2|8865|8862.2|29
1644566620000|2022-02-11 08:03:40|8867.6|8864.8|8869.6|8866.8|8870.6|8867.8|8867.6|8864.8|31
1644566630000|2022-02-11 08:03:50|8869.7|8866.9|8868.5|8865.7|8870.6|8867.8|8867.6|8864.8|20
1644566640000|2022-02-11 08:04:00|8868|8865.2|8868.4|8865.6|8870.4|8867.6|8867.4|8864.6|15
1644566650000|2022-02-11 08:04:10|8868.5|8865.7|8864.4|8861.6|8868.5|8865.7|8863|8860.2|32
1644566660000|2022-02-11 08:04:20|8864.5|8861.7|8866.4|8863.6|8866.4|8863.6|8863.4|8860.6|12
1644566670000|2022-02-11 08:04:30|8866|8863.2|8865.5|8862.7|8867|8864.2|8864.6|8861.8|6
1644566680000|2022-02-11 08:04:40|8865.4|8862.6|8863.6|8860.8|8865.5|8862.7|8863.6|8860.8|7
1644566690000|2022-02-11 08:04:50|8864.5|8861.7|8865.5|8862.7|8865.5|8862.7|8863.6|8860.8|4
1644566700000|2022-02-11 08:05:00|8865.1|8862.3|8864.5|8861.7|8865.6|8862.8|8863.6|8860.8|15
1644566710000|2022-02-11 08:05:10|8864.6|8861.8|8863|8860.2|8865.6|8862.8|8862.6|8859.8|7
1644566720000|2022-02-11 08:05:20|8862.6|8859.8|8862.6|8859.8|8864.6|8861.8|8861.6|8858.8|56
1644566730000|2022-02-11 08:05:30|8862.7|8859.9|8863.6|8860.8|8864.6|8861.8|8862.6|8859.8|30
1644566740000|2022-02-11 08:05:40|8863.5|8860.7|8866.5|8863.7|8867.1|8864.3|8862.5|8859.7|27
1644566750000|2022-02-11 08:05:50|8866.6|8863.8|8866.6|8863.8|8867.6|8864.8|8864.6|8861.8|6
1644566760000|2022-02-11 08:06:00|8866.7|8863.9|8868.6|8865.8|8870.2|8867.4|8866.7|8863.9|47
1644566770000|2022-02-11 08:06:10|8868.5|8865.7|8867.6|8864.8|8868.6|8865.8|8867.6|8864.8|8
1644566780000|2022-02-11 08:06:20|8867.1|8864.3|8866.6|8863.8|8868.2|8865.4|8866.5|8863.7|6
1644566790000|2022-02-11 08:06:30|8866.5|8863.7|8865.5|8862.7|8866.6|8863.8|8864.6|8861.8|20
1644566800000|2022-02-11 08:06:40|8865.6|8862.8|8866|8863.2|8867.4|8864.6|8865|8862.2|51
1644566810000|2022-02-11 08:06:50|8865.7|8862.9|8869.6|8866.8|8869.6|8866.8|8865.7|8862.9|26
1644566820000|2022-02-11 08:07:00|8869.5|8866.7|8869.6|8866.8|8871.1|8868.3|8868.6|8865.8|34
1644566830000|2022-02-11 08:07:10|8870.1|8867.3|8871.5|8868.7|8871.6|8868.8|8870.1|8867.3|12
1644566840000|2022-02-11 08:07:20|8871.6|8868.8|8871.6|8868.8|8873.6|8870.8|8871.5|8868.7|58
1644566850000|2022-02-11 08:07:30|8871.8|8869|8871.6|8868.8|8872.6|8869.8|8870.6|8867.8|6
1644566860000|2022-02-11 08:07:40|8871.5|8868.7|8872.6|8869.8|8873.6|8870.8|8871.5|8868.7|22
1644566870000|2022-02-11 08:07:50|8872.7|8869.9|8868.6|8865.8|8872.7|8869.9|8868.4|8865.6|27
1644566880000|2022-02-11 08:08:00|8869|8866.2|8872.6|8869.8|8873.2|8870.4|8867.6|8864.8|168
1644566890000|2022-02-11 08:08:10|8872.2|8869.4|8873.6|8870.8|8873.6|8870.8|8871|8868.2|21
1644566900000|2022-02-11 08:08:20|8874.2|8871.4|8875.8|8873|8880.2|8877.4|8872.6|8869.8|122
1644566910000|2022-02-11 08:08:30|8876.7|8873.9|8876.8|8874|8876.8|8874|8875.6|8872.8|23
1644566920000|2022-02-11 08:08:40|8876.7|8873.9|8875.8|8873|8877.8|8875|8875.8|8873|19
1644566930000|2022-02-11 08:08:50|8876.4|8873.6|8876.9|8874.1|8877.8|8875|8875.8|8873|15
1644566940000|2022-02-11 08:09:00|8877.8|8875|8874.8|8872|8877.8|8875|8873.8|8871|30
1644566950000|2022-02-11 08:09:10|8874.9|8872.1|8872.7|8869.9|8874.9|8872.1|8872.3|8869.5|18
1644566960000|2022-02-11 08:09:20|8872.9|8870.1|8872.4|8869.6|8878|8875.2|8872|8869.2|233
1644566970000|2022-02-11 08:09:30|8872.5|8869.7|8880.2|8877.4|8880.2|8877.4|8872.5|8869.7|96
1644566980000|2022-02-11 08:09:40|8881.2|8878.4|8880.1|8877.3|8881.7|8878.9|8879.6|8876.8|55
1644566990000|2022-02-11 08:09:50|8879.7|8876.9|8881.2|8878.4|8882.2|8879.4|8879.7|8876.9|17
1644567000000|2022-02-11 08:10:00|8880.6|8877.8|8878.2|8875.4|8881.8|8879|8878.2|8875.4|52
1644567010000|2022-02-11 08:10:10|8878.6|8875.8|8879.6|8876.8|8880.6|8877.8|8878.2|8875.4|26
1644567020000|2022-02-11 08:10:20|8879.7|8876.9|8879.7|8876.9|8880.6|8877.8|8878.8|8876|14
1644567030000|2022-02-11 08:10:30|8878.8|8876|8878.8|8876|8879.8|8877|8878.7|8875.9|13
1644567040000|2022-02-11 08:10:40|8879.7|8876.9|8881.8|8879|8882.2|8879.4|8878.8|8876|24
1644567050000|2022-02-11 08:10:50|8882.3|8879.5|8881.8|8879|8882.4|8879.6|8880.7|8877.9|29
1644567060000|2022-02-11 08:11:00|8881.4|8878.6|8881.8|8879|8883.3|8880.5|8880.8|8878|33
1644567070000|2022-02-11 08:11:10|8882.4|8879.6|8881.8|8879|8883.4|8880.6|8881.8|8879|27
1644567080000|2022-02-11 08:11:20|8882|8879.2|8884.4|8881.6|8885.8|8883|8881.8|8879|44
1644567090000|2022-02-11 08:11:30|8884.8|8882|8883.7|8880.9|8885.4|8882.6|8882.8|8880|48
1644567100000|2022-02-11 08:11:40|8883.2|8880.4|8884.8|8882|8885.8|8883|8882.4|8879.6|24
1644567110000|2022-02-11 08:11:50|8885.8|8883|8884.8|8882|8885.8|8883|8884.7|8881.9|16
1644567120000|2022-02-11 08:12:00|8885|8882.2|8886.8|8884|8886.9|8884.1|8884.8|8882|42
1644567130000|2022-02-11 08:12:10|8887|8884.2|8887.8|8885|8887.8|8885|8886.8|8884|28
1644567140000|2022-02-11 08:12:20|8887.7|8884.9|8888.2|8885.4|8888.8|8886|8887.7|8884.9|42
1644567150000|2022-02-11 08:12:30|8887.8|8885|8886.8|8884|8888.8|8886|8886.8|8884|20
1644567160000|2022-02-11 08:12:40|8886.9|8884.1|8885.2|8882.4|8887.8|8885|8884.1|8881.3|46
1644567170000|2022-02-11 08:12:50|8885.8|8883|8885.8|8883|8886.2|8883.4|8883.8|8881|35
1644567180000|2022-02-11 08:13:00|8885.6|8882.8|8886.2|8883.4|8887.6|8884.8|8885.6|8882.8|17
1644567190000|2022-02-11 08:13:10|8885.8|8883|8886.8|8884|8886.8|8884|8885.7|8882.9|16
1644567200000|2022-02-11 08:13:20|8886.6|8883.8|8885.8|8883|8886.6|8883.8|8884.8|8882|8
1644567210000|2022-02-11 08:13:30|8886|8883.2|8885.8|8883|8888.8|8886|8884.9|8882.1|30
1644567220000|2022-02-11 08:13:40|8886.3|8883.5|8885.3|8882.5|8886.8|8884|8885.3|8882.5|5
1644567230000|2022-02-11 08:13:50|8885.2|8882.4|8887.8|8885|8887.8|8885|8885.2|8882.4|15
1644567240000|2022-02-11 08:14:00|8887.6|8884.8|8887.7|8884.9|8887.8|8885|8886.8|8884|22
1644567250000|2022-02-11 08:14:10|8887.8|8885|8888.2|8885.4|8890.4|8887.6|8887.8|8885|44
1644567260000|2022-02-11 08:14:20|8888.7|8885.9|8885.8|8883|8888.8|8886|8885.8|8883|7
1644567270000|2022-02-11 08:14:30|8885.7|8882.9|8882.8|8880|8885.7|8882.9|8882.2|8879.4|32
1644567280000|2022-02-11 08:14:40|8882.9|8880.1|8880.9|8878.1|8882.9|8880.1|8880.8|8878|36
1644567290000|2022-02-11 08:14:50|8881|8878.2|8882.8|8880|8882.8|8880|8880.9|8878.1|20
1644567300000|2022-02-11 08:15:00|8882.7|8879.9|8880.9|8878.1|8883.8|8881|8880.9|8878.1|36
1644567310000|2022-02-11 08:15:10|8881.8|8879|8886.8|8884|8887.8|8885|8881.8|8879|20
1644567320000|2022-02-11 08:15:20|8886.9|8884.1|8887.8|8885|8888.8|8886|8886.9|8884.1|23
1644567330000|2022-02-11 08:15:30|8887.4|8884.6|8886.8|8884|8887.4|8884.6|8885.8|8883|12
1644567340000|2022-02-11 08:15:40|8887.3|8884.5|8883.9|8881.1|8887.4|8884.6|8883.8|8881|25
1644567350000|2022-02-11 08:15:50|8883.8|8881|8883.8|8881|8884.4|8881.6|8882.8|8880|13
1644567360000|2022-02-11 08:16:00|8883.4|8880.6|8885.9|8883.1|8886|8883.2|8882.9|8880.1|32
1644567370000|2022-02-11 08:16:10|8891|8881|8887.5|8884.7|8891|8886.2|8887.4|8881|139
1644567380000|2022-02-11 08:16:20|8887.4|8884.6|8887.4|8884.6|8888.4|8885.6|8887|8884.2|23
1644567390000|2022-02-11 08:16:30|8886.8|8884|8885.8|8883|8886.8|8884|8883.2|8876.7|76
1644567400000|2022-02-11 08:16:40|8885.7|8882.9|8885.7|8882.9|8885.8|8883|8883.8|8881|8
1644567410000|2022-02-11 08:16:50|8885.8|8883|8884.8|8882|8885.8|8883|8884.3|8881.5|3
1644567420000|2022-02-11 08:17:00|8885|8882.2|8883.8|8881|8887|8884.2|8883.8|8881|70
1644567430000|2022-02-11 08:17:10|8882.8|8880|8883.8|8881|8884.8|8882|8881.7|8878.9|66
1644567440000|2022-02-11 08:17:20|8882.9|8880.1|8883.8|8881|8884.8|8882|8882.8|8880|7
1644567450000|2022-02-11 08:17:30|8882.9|8880.1|8882.3|8879.5|8883.8|8881|8881.8|8879|14
1644567460000|2022-02-11 08:17:40|8882.2|8879.4|8881.8|8879|8882.8|8880|8880.8|8878|14
1644567470000|2022-02-11 08:17:50|8880.8|8878|8880.9|8878.1|8881.8|8879|8879.8|8877|8
1644567480000|2022-02-11 08:18:00|8880.8|8878|8882.8|8880|8883.8|8881|8880.8|8878|17
1644567490000|2022-02-11 08:18:10|8882|8879.2|8885|8882.2|8885|8882.2|8882|8879.2|12
1644567500000|2022-02-11 08:18:20|8886|8883.2|8882.4|8879.6|8886|8883.2|8882|8879.2|12
1644567510000|2022-02-11 08:18:30|8882.9|8880.1|8880.9|8878.1|8882.9|8880.1|8880.8|8878|5
1644567520000|2022-02-11 08:18:40|8881|8878.2|8883.8|8881|8883.8|8881|8880.8|8878|10
1644567530000|2022-02-11 08:18:50|8884|8881.2|8882.9|8880.1|8884|8881.2|8882.4|8879.6|26
1644567540000|2022-02-11 08:19:00|8882.8|8880|8880.8|8878|8882.9|8880.1|8880|8877.2|24
1644567550000|2022-02-11 08:19:10|8879.8|8877|8879.9|8877.1|8880|8877.2|8879.8|8877|39
1644567560000|2022-02-11 08:19:20|8880|8877.2|8881.8|8879|8881.8|8879|8880|8877.2|25
1644567570000|2022-02-11 08:19:30|8881.7|8878.9|8882.4|8879.6|8882.4|8879.6|8880.5|8877.7|28
1644567580000|2022-02-11 08:19:40|8882.8|8880|8882.9|8880.1|8884.4|8881.6|8882.8|8880|8
1644567590000|2022-02-11 08:19:50|8882.8|8880|8883|8880.2|8884|8881.2|8882.8|8880|5
1644567600000|2022-02-11 08:20:00|8882.9|8880.1|8881.1|8878.3|8882.9|8880.1|8880|8877.2|24
1644567610000|2022-02-11 08:20:10|8881|8878.2|8882|8879.2|8882.4|8879.6|8880|8877.2|22
1644567620000|2022-02-11 08:20:20|8881.9|8879.1|8879.8|8877|8881.9|8879.1|8879.4|8876.6|53
1644567630000|2022-02-11 08:20:30|8879.4|8876.6|8880.8|8878|8884.4|8881.6|8878.9|8876.1|37
1644567640000|2022-02-11 08:20:40|8880.7|8877.9|8879.9|8877.1|8880.8|8878|8879.8|8877|9
1644567650000|2022-02-11 08:20:50|8880.4|8877.6|8880.8|8878|8882.8|8880|8880.4|8877.6|10
1644567660000|2022-02-11 08:21:00|8880.7|8877.9|8878.9|8876.1|8880.9|8878.1|8878.8|8876|20
1644567670000|2022-02-11 08:21:10|8878.8|8876|8879|8876.2|8880.9|8878.1|8877.4|8874.6|23
1644567680000|2022-02-11 08:21:20|8878.9|8876.1|8880.9|8878.1|8881.9|8879.1|8878|8875.2|38
1644567690000|2022-02-11 08:21:30|8881|8878.2|8881|8878.2|8882|8879.2|8880|8877.2|26
1644567700000|2022-02-11 08:21:40|8880.9|8878.1|8880.8|8878|8882|8879.2|8880|8877.2|6
1644567710000|2022-02-11 08:21:50|8880|8877.2|8880|8877.2|8881.4|8878.6|8879|8876.2|16
1644567720000|2022-02-11 08:22:00|8879.4|8876.6|8882|8879.2|8882.5|8879.7|8879.4|8876.6|9
1644567730000|2022-02-11 08:22:10|8881.9|8879.1|8880|8877.2|8882|8879.2|8880|8877.2|18
1644567740000|2022-02-11 08:22:20|8880.4|8877.6|8878|8875.2|8880.4|8877.6|8877.8|8875|14
1644567750000|2022-02-11 08:22:30|8877.9|8875.1|8879.9|8877.1|8880|8877.2|8877|8874.2|11
1644567760000|2022-02-11 08:22:40|8879.8|8877|8880.5|8877.7|8882|8879.2|8879.4|8876.6|17
1644567770000|2022-02-11 08:22:50|8880.4|8877.6|8882|8879.2|8882|8879.2|8880.4|8877.6|10
1644567780000|2022-02-11 08:23:00|8881.9|8879.1|8881.4|8878.6|8882|8879.2|8881|8878.2|34
1644567790000|2022-02-11 08:23:10|8881|8878.2|8878.9|8876.1|8881.8|8879|8878.9|8876.1|26
1644567800000|2022-02-11 08:23:20|8878.8|8876|8875.9|8873.1|8878.8|8876|8875|8872.2|54
1644567810000|2022-02-11 08:23:30|8875.8|8873|8871.9|8869.1|8875.8|8873|8871.8|8869|58
1644567820000|2022-02-11 08:23:40|8872|8869.2|8871.9|8869.1|8872.8|8870|8871.4|8868.6|19
1644567830000|2022-02-11 08:23:50|8872|8869.2|8869.9|8867.1|8873.8|8871|8869.9|8867.1|23
1644567840000|2022-02-11 08:24:00|8870|8867.2|8875|8872.2|8875.6|8872.8|8869.8|8867|39
1644567850000|2022-02-11 08:24:10|8875.1|8872.3|8873.6|8870.8|8876|8873.2|8873|8870.2|14
1644567860000|2022-02-11 08:24:20|8873.5|8870.7|8882.8|8880|8883|8880.2|8873|8870.2|79
1644567870000|2022-02-11 08:24:30|8882.4|8879.6|8881.4|8878.6|8883.8|8881|8881|8878.2|35
1644567880000|2022-02-11 08:24:40|8880.8|8878|8881|8878.2|8882|8879.2|8879|8876.2|20
1644567890000|2022-02-11 08:24:50|8880.8|8878|8882.9|8880.1|8882.9|8880.1|8879.9|8877.1|25
1644567900000|2022-02-11 08:25:00|8882.8|8880|8883.5|8880.7|8884|8881.2|8881.8|8879|23
1644567910000|2022-02-11 08:25:10|8883|8880.2|8882|8879.2|8884|8881.2|8881.9|8879.1|24
1644567920000|2022-02-11 08:25:20|8881.9|8879.1|8880.4|8877.6|8882|8879.2|8879.5|8876.7|16
1644567930000|2022-02-11 08:25:30|8880|8877.2|8879.5|8876.7|8880.5|8877.7|8878.5|8875.7|12
1644567940000|2022-02-11 08:25:40|8879.6|8876.8|8879.5|8876.7|8879.6|8876.8|8878.5|8875.7|3
1644567950000|2022-02-11 08:25:50|8879.4|8876.6|8879|8876.2|8879.5|8876.7|8877.4|8874.6|27
1644567960000|2022-02-11 08:26:00|8879.8|8877|8878.1|8875.3|8879.9|8877.1|8878.1|8875.3|9
1644567970000|2022-02-11 08:26:10|8878.5|8875.7|8876|8873.2|8878.9|8876.1|8876|8873.2|12
1644567980000|2022-02-11 08:26:20|8876.6|8873.8|8876.5|8873.7|8876.6|8873.8|8876|8873.2|8
1644567990000|2022-02-11 08:26:30|8876|8873.2|8877.8|8875|8878|8875.2|8876|8873.2|13
1644568000000|2022-02-11 08:26:40|8877.9|8875.1|8878.9|8876.1|8881|8878.2|8877.9|8875.1|11
1644568010000|2022-02-11 08:26:50|8879|8876.2|8882|8879.2|8882|8879.2|8878|8875.2|15
1644568020000|2022-02-11 08:27:00|8881.9|8879.1|8882|8879.2|8883|8880.2|8881|8878.2|22
1644568030000|2022-02-11 08:27:10|8882.9|8880.1|8880|8877.2|8882.9|8880.1|8879.9|8877.1|4
1644568040000|2022-02-11 08:27:20|8880.4|8877.6|8877.4|8874.6|8880.4|8877.6|8876.9|8874.1|18
1644568050000|2022-02-11 08:27:30|8877|8874.2|8875.8|8873|8877.4|8874.6|8874.9|8872.1|13
1644568060000|2022-02-11 08:27:40|8875.9|8873.1|8876.9|8874.1|8877.8|8875|8875.9|8873.1|13
1644568070000|2022-02-11 08:27:50|8876.8|8874|8876.9|8874.1|8878.9|8876.1|8875.9|8873.1|32
1644568080000|2022-02-11 08:28:00|8877|8874.2|8879.8|8877|8880|8877.2|8876.9|8874.1|12
1644568090000|2022-02-11 08:28:10|8879.9|8877.1|8878.8|8876|8880.4|8877.6|8877.9|8875.1|32
1644568100000|2022-02-11 08:28:20|8878.6|8875.8|8876|8873.2|8878.8|8876|8875.4|8872.6|31
1644568110000|2022-02-11 08:28:30|8876.4|8873.6|8881.8|8879|8884.4|8881.6|8875.9|8873.1|46
1644568120000|2022-02-11 08:28:40|8881|8878.2|8888.8|8886|8889.8|8887|8880.9|8878.1|77
1644568130000|2022-02-11 08:28:50|8889|8886.2|8888.8|8886|8889.4|8886.6|8887.8|8885|19
1644568140000|2022-02-11 08:29:00|8888.1|8885.3|8892.5|8889.7|8894|8891.2|8887.8|8885|174
1644568150000|2022-02-11 08:29:10|8892.1|8889.3|8893.9|8891.1|8894|8891.2|8892|8889.2|31
1644568160000|2022-02-11 08:29:20|8894.1|8891.3|8897|8894.2|8898.2|8895.4|8894|8891.2|179
1644568170000|2022-02-11 08:29:30|8896.6|8893.8|8899.4|8896.6|8899.5|8896.7|8894.4|8891.6|95
1644568180000|2022-02-11 08:29:40|8899|8896.2|8898|8895.2|8899.5|8896.7|8897|8894.2|65
1644568190000|2022-02-11 08:29:50|8897.5|8894.7|8896.9|8894.1|8898|8895.2|8894.9|8892.1|94
1644568200000|2022-02-11 08:30:00|8897.1|8894.3|8899.8|8897|8899.9|8897.1|8895.8|8893|123
1644568210000|2022-02-11 08:30:10|8899.4|8896.6|8900|8897.2|8900.6|8897.8|8899|8896.2|49
1644568220000|2022-02-11 08:30:20|8900.1|8897.3|8899|8896.2|8901|8898.2|8897|8894.2|62
1644568230000|2022-02-11 08:30:30|8898|8895.2|8900.4|8897.6|8900.6|8897.8|8898|8895.2|33
1644568240000|2022-02-11 08:30:40|8900.5|8897.7|8900.4|8897.6|8901|8898.2|8899|8896.2|26
1644568250000|2022-02-11 08:30:50|8900|8897.2|8901|8898.2|8901|8898.2|8898.7|8895.9|25
1644568260000|2022-02-11 08:31:00|8900.9|8898.1|8897|8894.2|8901|8898.2|8896.7|8893.9|45
1644568270000|2022-02-11 08:31:10|8898|8895.2|8897.4|8894.6|8898|8895.2|8895.4|8892.6|28
1644568280000|2022-02-11 08:31:20|8897|8894.2|8895|8892.2|8897|8894.2|8895|8892.2|13
1644568290000|2022-02-11 08:31:30|8894.6|8891.8|8896.4|8893.6|8897|8894.2|8894.6|8891.8|17
1644568300000|2022-02-11 08:31:40|8896|8893.2|8895.9|8893.1|8896.9|8894.1|8895.7|8892.9|18
1644568310000|2022-02-11 08:31:50|8896|8893.2|8899|8896.2|8899|8896.2|8895.4|8892.6|21
1644568320000|2022-02-11 08:32:00|8899.1|8896.3|8899.9|8897.1|8901|8898.2|8899|8896.2|42
1644568330000|2022-02-11 08:32:10|8900|8897.2|8899|8896.2|8900|8897.2|8897|8894.2|14
1644568340000|2022-02-11 08:32:20|8898.9|8896.1|8897.9|8895.1|8899|8896.2|8897|8894.2|34
1644568350000|2022-02-11 08:32:30|8898|8895.2|8898.5|8895.7|8900.6|8897.8|8898|8895.2|54
1644568360000|2022-02-11 08:32:40|8898|8895.2|8898|8895.2|8898|8895.2|8897|8894.2|7
1644568370000|2022-02-11 08:32:50|8897.6|8894.8|8897.5|8894.7|8898.1|8895.3|8897|8894.2|21
1644568380000|2022-02-11 08:33:00|8897.6|8894.8|8899|8896.2|8901.1|8898.3|8897.5|8894.7|52
1644568390000|2022-02-11 08:33:10|8898.6|8895.8|8900|8897.2|8901|8898.2|8898.6|8895.8|14
1644568400000|2022-02-11 08:33:20|8900.1|8897.3|8897.5|8894.7|8901.1|8898.3|8897.5|8894.7|13
1644568410000|2022-02-11 08:33:30|8897.1|8894.3|8898|8895.2|8898.6|8895.8|8897|8894.2|35
1644568420000|2022-02-11 08:33:40|8897.6|8894.8|8897.6|8894.8|8898.6|8895.8|8896.6|8893.8|7
1644568430000|2022-02-11 08:33:50|8898|8895.2|8898.6|8895.8|8899.6|8896.8|8897.6|8894.8|17
1644568440000|2022-02-11 08:34:00|8899|8896.2|8897.6|8894.8|8899.6|8896.8|8897.6|8894.8|17
1644568450000|2022-02-11 08:34:10|8897|8894.2|8893.6|8890.8|8897|8894.2|8893|8890.2|79
1644568460000|2022-02-11 08:34:20|8893.5|8890.7|8894|8891.2|8894.3|8891.5|8892.1|8889.3|18
1644568470000|2022-02-11 08:34:30|8893.6|8890.8|8893|8890.2|8894|8891.2|8893|8890.2|11
1644568480000|2022-02-11 08:34:40|8892.1|8889.3|8891|8888.2|8892.6|8889.8|8891|8888.2|20
1644568490000|2022-02-11 08:34:50|8891.1|8888.3|8889|8886.2|8892|8889.2|8889|8886.2|80
1644568500000|2022-02-11 08:35:00|8888.6|8885.8|8891.6|8888.8|8893|8890.2|8887|8884.2|59
1644568510000|2022-02-11 08:35:10|8892|8889.2|8891|8888.2|8892|8889.2|8890|8887.2|12
1644568520000|2022-02-11 08:35:20|8891.1|8888.3|8891|8888.2|8892|8889.2|8890|8887.2|13
1644568530000|2022-02-11 08:35:30|8891.1|8888.3|8895|8892.2|8895.6|8892.8|8890.6|8887.8|57
1644568540000|2022-02-11 08:35:40|8894.6|8891.8|8893.5|8890.7|8895|8892.2|8893.1|8890.3|12
1644568550000|2022-02-11 08:35:50|8893.6|8890.8|8890.7|8887.9|8894|8891.2|8888.3|8885.5|31
1644568560000|2022-02-11 08:36:00|8891|8888.2|8891.8|8889|8894.3|8891.5|8890|8887.2|54
1644568570000|2022-02-11 08:36:10|8891.7|8888.9|8892.7|8889.9|8892.7|8889.9|8891.3|8888.5|4
1644568580000|2022-02-11 08:36:20|8892.8|8890|8894.6|8891.8|8895|8892.2|8892.7|8889.9|131
1644568590000|2022-02-11 08:36:30|8895|8892.2|8896|8893.2|8896.6|8893.8|8894.8|8892|66
1644568600000|2022-02-11 08:36:40|8895.8|8893|8895|8892.2|8896|8893.2|8895|8892.2|9
1644568610000|2022-02-11 08:36:50|8894|8891.2|8893.9|8891.1|8895.5|8892.7|8892.9|8890.1|18
1644568620000|2022-02-11 08:37:00|8893.4|8890.6|8893.9|8891.1|8894.9|8892.1|8893.1|8890.3|9
1644568630000|2022-02-11 08:37:10|8894.1|8891.3|8898.9|8896.1|8900.1|8897.3|8893.9|8891.1|27
1644568640000|2022-02-11 08:37:20|8897.9|8895.1|8897.9|8895.1|8897.9|8895.1|8896.9|8894.1|12
1644568650000|2022-02-11 08:37:30|8897.8|8895|8896.6|8893.8|8897.9|8895.1|8895.9|8893.1|9
1644568660000|2022-02-11 08:37:40|8896.4|8893.6|8896.9|8894.1|8897.4|8894.6|8896.4|8893.6|4
1644568670000|2022-02-11 08:37:50|8896.8|8894|8895.6|8892.8|8896.8|8894|8895.4|8892.6|3
1644568680000|2022-02-11 08:38:00|8895.9|8893.1|8893.9|8891.1|8896.4|8893.6|8893.3|8890.5|23
1644568690000|2022-02-11 08:38:10|8894.3|8891.5|8892.2|8889.4|8894.9|8892.1|8891.3|8888.5|40
1644568700000|2022-02-11 08:38:20|8892.1|8889.3|8892.3|8889.5|8892.8|8890|8891.7|8888.9|13
1644568710000|2022-02-11 08:38:30|8892.4|8889.6|8892.7|8889.9|8893.7|8890.9|8891.7|8888.9|8
1644568720000|2022-02-11 08:38:40|8892.3|8889.5|8891.7|8888.9|8892.3|8889.5|8891.7|8888.9|10
1644568730000|2022-02-11 08:38:50|8890.3|8887.5|8891.7|8888.9|8891.7|8888.9|8889.7|8886.9|24
1644568740000|2022-02-11 08:39:00|8891.9|8889.1|8892.7|8889.9|8894.3|8891.5|8891.9|8889.1|32
1644568750000|2022-02-11 08:39:10|8893.1|8890.3|8892.7|8889.9|8893.3|8890.5|8892.7|8889.9|14
1644568760000|2022-02-11 08:39:20|8892.8|8890|8890.3|8887.5|8892.8|8890|8889.8|8887|17
1644568770000|2022-02-11 08:39:30|8889.8|8887|8890.8|8888|8890.8|8888|8889.7|8886.9|8
1644568780000|2022-02-11 08:39:40|8890.7|8887.9|8891.3|8888.5|8891.9|8889.1|8890.3|8887.5|18
1644568790000|2022-02-11 08:39:50|8891.7|8888.9|8891.2|8888.4|8891.8|8889|8890.3|8887.5|9
1644568800000|2022-02-11 08:40:00|8890.7|8887.9|8892.7|8889.9|8892.7|8889.9|8890.7|8887.9|18
1644568810000|2022-02-11 08:40:10|8892.3|8889.5|8892.7|8889.9|8893.3|8890.5|8891.8|8889|15
1644568820000|2022-02-11 08:40:20|8892.9|8890.1|8894.9|8892.1|8895.8|8893|8892.7|8889.9|88
1644568830000|2022-02-11 08:40:30|8895.3|8892.5|8895.8|8893|8896.9|8894.1|8894.9|8892.1|26
1644568840000|2022-02-11 08:40:40|8895.9|8893.1|8895.8|8893|8896.7|8893.9|8895.3|8892.5|11
1644568850000|2022-02-11 08:40:50|8895.9|8893.1|8897.8|8895|8897.9|8895.1|8895.7|8892.9|24
1644568860000|2022-02-11 08:41:00|8896.9|8894.1|8897.3|8894.5|8899|8896.2|8896.9|8894.1|25
1644568870000|2022-02-11 08:41:10|8897.7|8894.9|8896.3|8893.5|8897.7|8894.9|8895.8|8893|12
1644568880000|2022-02-11 08:41:20|8896.7|8893.9|8897.9|8895.1|8898.9|8896.1|8896.7|8893.9|47
1644568890000|2022-02-11 08:41:30|8897.7|8894.9|8898.3|8895.5|8898.4|8895.6|8897.3|8894.5|17
1644568900000|2022-02-11 08:41:40|8898.4|8895.6|8900.4|8897.6|8900.9|8898.1|8897.9|8895.1|26
1644568910000|2022-02-11 08:41:50|8900.3|8897.5|8898.9|8896.1|8900.3|8897.5|8897.4|8894.6|30
1644568920000|2022-02-11 08:42:00|8898.5|8895.7|8900.8|8898|8900.9|8898.1|8897.9|8895.1|30
1644568930000|2022-02-11 08:42:10|8900.9|8898.1|8901.3|8898.5|8901.5|8898.7|8900.9|8898.1|15
1644568940000|2022-02-11 08:42:20|8901.4|8898.6|8906.2|8903.4|8907.4|8904.6|8900.9|8898.1|155
1644568950000|2022-02-11 08:42:30|8906.3|8903.5|8905.5|8902.7|8907.5|8904.7|8905|8902.2|32
1644568960000|2022-02-11 08:42:40|8905.2|8902.4|8906|8903.2|8906.5|8903.7|8905.2|8902.4|21
1644568970000|2022-02-11 08:42:50|8906.5|8903.7|8904.2|8901.4|8907.2|8904.4|8903.5|8900.7|38
1644568980000|2022-02-11 08:43:00|8904.5|8901.7|8903|8900.2|8905|8902.2|8902.9|8900.1|47
1644568990000|2022-02-11 08:43:10|8902.9|8900.1|8903.9|8901.1|8903.9|8901.1|8902.5|8899.7|18
1644569000000|2022-02-11 08:43:20|8904|8901.2|8899.5|8896.7|8904.1|8901.3|8899.4|8896.6|55
1644569010000|2022-02-11 08:43:30|8899.9|8897.1|8894.9|8892.1|8899.9|8897.1|8894.8|8892|84
1644569020000|2022-02-11 08:43:40|8895.3|8892.5|8895.9|8893.1|8896.3|8893.5|8894.3|8891.5|27
1644569030000|2022-02-11 08:43:50|8895.4|8892.6|8895.4|8892.6|8895.9|8893.1|8894.5|8891.7|22
1644569040000|2022-02-11 08:44:00|8894.9|8892.1|8894.9|8892.1|8895.8|8893|8893.9|8891.1|9
1644569050000|2022-02-11 08:44:10|8895.3|8892.5|8894.4|8891.6|8895.9|8893.1|8893.9|8891.1|12
1644569060000|2022-02-11 08:44:20|8894.9|8892.1|8891.3|8888.5|8894.9|8892.1|8891.3|8888.5|17
1644569070000|2022-02-11 08:44:30|8890.9|8888.1|8890.3|8887.5|8891.9|8889.1|8890.3|8887.5|37
1644569080000|2022-02-11 08:44:40|8890.7|8887.9|8890.8|8888|8890.9|8888.1|8889.7|8886.9|25
1644569090000|2022-02-11 08:44:50|8890.7|8887.9|8890.3|8887.5|8890.7|8887.9|8889.8|8887|15
1644569100000|2022-02-11 08:45:00|8890.1|8887.3|8889.7|8886.9|8890.3|8887.5|8889.7|8886.9|18
1644569110000|2022-02-11 08:45:10|8889.8|8887|8889.8|8887|8890.7|8887.9|8889.7|8886.9|9
1644569120000|2022-02-11 08:45:20|8890.3|8887.5|8891.7|8888.9|8891.7|8888.9|8889.8|8887|20
1644569130000|2022-02-11 08:45:30|8892.3|8889.5|8893.7|8890.9|8893.9|8891.1|8891.3|8888.5|33
1644569140000|2022-02-11 08:45:40|8893.9|8891.1|8893.9|8891.1|8894.9|8892.1|8893.7|8890.9|18
1644569150000|2022-02-11 08:45:50|8893.8|8891|8893.9|8891.1|8894.3|8891.5|8893.8|8891|4
1644569160000|2022-02-11 08:46:00|8893.8|8891|8898.8|8896|8898.9|8896.1|8893.8|8891|25
1644569170000|2022-02-11 08:46:10|8898.7|8895.9|8896.2|8893.4|8898.7|8895.9|8896.2|8893.4|28
1644569180000|2022-02-11 08:46:20|8896.3|8893.5|8895.7|8892.9|8897.3|8894.5|8895.7|8892.9|26
1644569190000|2022-02-11 08:46:30|8895.9|8893.1|8893.8|8891|8896.7|8893.9|8893.7|8890.9|7
1644569200000|2022-02-11 08:46:40|8893.7|8890.9|8890.7|8887.9|8893.9|8891.1|8890.7|8887.9|12
1644569210000|2022-02-11 08:46:50|8889.9|8887.1|8889.7|8886.9|8890.3|8887.5|8889.3|8886.5|13
1644569220000|2022-02-11 08:47:00|8889.8|8887|8892.8|8890|8893.3|8890.5|8889.7|8886.9|18
1644569230000|2022-02-11 08:47:10|8892.9|8890.1|8894.9|8892.1|8896|8893.2|8892.7|8889.9|148
1644569240000|2022-02-11 08:47:20|8895|8892.2|8896|8893.2|8896.5|8893.7|8894.5|8891.7|163
1644569250000|2022-02-11 08:47:30|8896.1|8893.3|8897.5|8894.7|8898|8895.2|8896|8893.2|8
1644569260000|2022-02-11 08:47:40|8897.9|8895.1|8897|8894.2|8898.1|8895.3|8896.9|8894.1|19
1644569270000|2022-02-11 08:47:50|8896.9|8894.1|8896.5|8893.7|8897.1|8894.3|8896.1|8893.3|6
1644569280000|2022-02-11 08:48:00|8896.9|8894.1|8897.5|8894.7|8898.1|8895.3|8896.5|8893.7|35
1644569290000|2022-02-11 08:48:10|8897.1|8894.3|8899.9|8897.1|8900.1|8897.3|8897|8894.2|14
1644569300000|2022-02-11 08:48:20|8900|8897.2|8898|8895.2|8900|8897.2|8897.9|8895.1|12
1644569310000|2022-02-11 08:48:30|8897.9|8895.1|8898.9|8896.1|8898.9|8896.1|8897.9|8895.1|0
1644569320000|2022-02-11 08:48:40|8898.8|8896|8897.4|8894.6|8899.5|8896.7|8897.4|8894.6|37
1644569330000|2022-02-11 08:48:50|8897|8894.2|8897.9|8895.1|8897.9|8895.1|8896.9|8894.1|8
1644569340000|2022-02-11 08:49:00|8897.5|8894.7|8893.8|8891|8897.5|8894.7|8892.9|8890.1|25
1644569350000|2022-02-11 08:49:10|8893.4|8890.6|8892.9|8890.1|8893.8|8891|8891.9|8889.1|16
1644569360000|2022-02-11 08:49:20|8892.3|8889.5|8892.8|8890|8892.8|8890|8891.3|8888.5|15
1644569370000|2022-02-11 08:49:30|8892.9|8890.1|8892.9|8890.1|8894.5|8891.7|8892.8|8890|67
1644569380000|2022-02-11 08:49:40|8892.3|8889.5|8891.9|8889.1|8892.9|8890.1|8891.3|8888.5|27
1644569390000|2022-02-11 08:49:50|8891.8|8889|8893.8|8891|8893.8|8891|8891.3|8888.5|8
1644569400000|2022-02-11 08:50:00|8893.9|8891.1|8893.8|8891|8893.9|8891.1|8893.3|8890.5|5
1644569410000|2022-02-11 08:50:10|8893.3|8890.5|8892.8|8890|8893.9|8891.1|8892.3|8889.5|6
1644569420000|2022-02-11 08:50:20|8892.9|8890.1|8892.4|8889.6|8893.9|8891.1|8891.9|8889.1|44
1644569430000|2022-02-11 08:50:30|8892.5|8889.7|8892.9|8890.1|8892.9|8890.1|8892.4|8889.6|5
1644569440000|2022-02-11 08:50:40|8893|8890.2|8892.9|8890.1|8893.9|8891.1|8892.9|8890.1|18
1644569450000|2022-02-11 08:50:50|8893|8890.2|8899.5|8896.7|8899.9|8897.1|8892.9|8890.1|28
1644569460000|2022-02-11 08:51:00|8900.1|8897.3|8896.9|8894.1|8900.3|8897.5|8896.9|8894.1|41
1644569470000|2022-02-11 08:51:10|8897|8894.2|8894|8891.2|8897|8894.2|8894|8891.2|13
1644569480000|2022-02-11 08:51:20|8893.9|8891.1|8893.9|8891.1|8894.9|8892.1|8893|8890.2|29
1644569490000|2022-02-11 08:51:30|8894|8891.2|8895.1|8892.3|8895.5|8892.7|8893.5|8890.7|6
1644569500000|2022-02-11 08:51:40|8895.4|8892.6|8895.9|8893.1|8897|8894.2|8895|8892.2|22
1644569510000|2022-02-11 08:51:50|8896.4|8893.6|8896.5|8893.7|8896.9|8894.1|8896|8893.2|13
1644569520000|2022-02-11 08:52:00|8896.9|8894.1|8896.9|8894.1|8897.5|8894.7|8896.9|8894.1|12
1644569530000|2022-02-11 08:52:10|8897.5|8894.7|8897.5|8894.7|8897.9|8895.1|8896.5|8893.7|10
1644569540000|2022-02-11 08:52:20|8897.4|8894.6|8899.4|8896.6|8899.5|8896.7|8897.4|8894.6|21
1644569550000|2022-02-11 08:52:30|8899|8896.2|8899.5|8896.7|8899.9|8897.1|8898.9|8896.1|1
1644569560000|2022-02-11 08:52:40|8899.9|8897.1|8900.5|8897.7|8900.9|8898.1|8899.5|8896.7|17
1644569570000|2022-02-11 08:52:50|8900.9|8898.1|8900.5|8897.7|8902|8899.2|8900.5|8897.7|16
1644569580000|2022-02-11 08:53:00|8900.1|8897.3|8899.5|8896.7|8900.5|8897.7|8899.5|8896.7|8
1644569590000|2022-02-11 08:53:10|8898.9|8896.1|8899.5|8896.7|8899.5|8896.7|8898.9|8896.1|16
1644569600000|2022-02-11 08:53:20|8899.4|8896.6|8896.9|8894.1|8899.5|8896.7|8896.9|8894.1|9
1644569610000|2022-02-11 08:53:30|8896.5|8893.7|8894.5|8891.7|8897.5|8894.7|8894.4|8891.6|12
1644569620000|2022-02-11 08:53:40|8894.4|8891.6|8893.9|8891.1|8894.5|8891.7|8893.9|8891.1|7
1644569630000|2022-02-11 08:53:50|8894|8891.2|8891|8888.2|8894|8891.2|8890.5|8887.7|31
1644569640000|2022-02-11 08:54:00|8891.1|8888.3|8890.1|8887.3|8891.1|8888.3|8888.5|8885.7|36
1644569650000|2022-02-11 08:54:10|8890.5|8887.7|8891|8888.2|8893.9|8891.1|8890.5|8887.7|22
1644569660000|2022-02-11 08:54:20|8891.1|8888.3|8892|8889.2|8892.1|8889.3|8890.5|8887.7|18
1644569670000|2022-02-11 08:54:30|8892.1|8889.3|8892|8889.2|8893.1|8890.3|8891.5|8888.7|28
1644569680000|2022-02-11 08:54:40|8892.1|8889.3|8894.1|8891.3|8894.5|8891.7|8891.5|8888.7|25
1644569690000|2022-02-11 08:54:50|8894.2|8891.4|8894.1|8891.3|8895.5|8892.7|8893.7|8890.9|15
1644569700000|2022-02-11 08:55:00|8894.2|8891.4|8896.6|8893.8|8899.7|8896.9|8894.2|8891.4|73
1644569710000|2022-02-11 08:55:10|8896.1|8893.3|8896.6|8893.8|8897.1|8894.3|8895.1|8892.3|19
1644569720000|2022-02-11 08:55:20|8896.7|8893.9|8899.6|8896.8|8900.1|8897.3|8896.7|8893.9|26
1644569730000|2022-02-11 08:55:30|8899.7|8896.9|8898.1|8895.3|8900.1|8897.3|8897.1|8894.3|22
1644569740000|2022-02-11 08:55:40|8899.1|8896.3|8898.1|8895.3|8899.1|8896.3|8898.1|8895.3|8
1644569750000|2022-02-11 08:55:50|8897.6|8894.8|8898.1|8895.3|8899.1|8896.3|8897.6|8894.8|5
1644569760000|2022-02-11 08:56:00|8898.2|8895.4|8896.1|8893.3|8899.2|8896.4|8896.1|8893.3|17
1644569770000|2022-02-11 08:56:10|8897.1|8894.3|8896.1|8893.3|8897.1|8894.3|8895.5|8892.7|12
1644569780000|2022-02-11 08:56:20|8897.5|8894.7|8897.1|8894.3|8900.1|8897.3|8897.1|8894.3|54
1644569790000|2022-02-11 08:56:30|8897.3|8894.5|8898.1|8895.3|8898.1|8895.3|8897.3|8894.5|3
1644569800000|2022-02-11 08:56:40|8898.2|8895.4|8898.1|8895.3|8899.1|8896.3|8898.1|8895.3|5
1644569810000|2022-02-11 08:56:50|8898.2|8895.4|8898.1|8895.3|8899.1|8896.3|8898.1|8895.3|0
1644569820000|2022-02-11 08:57:00|8897.1|8894.3|8890|8887.2|8897.1|8894.3|8889.6|8886.8|76
1644569830000|2022-02-11 08:57:10|8889.5|8886.7|8887|8884.2|8891.1|8888.3|8887|8884.2|51
1644569840000|2022-02-11 08:57:20|8887.1|8884.3|8884.5|8881.7|8887.5|8884.7|8882.9|8880.1|111
1644569850000|2022-02-11 08:57:30|8884.1|8881.3|8885.5|8882.7|8886.1|8883.3|8884.1|8881.3|24
1644569860000|2022-02-11 08:57:40|8885.9|8883.1|8888.1|8885.3|8888.1|8885.3|8885.5|8882.7|24
1644569870000|2022-02-11 08:57:50|8888.5|8885.7|8886.5|8883.7|8889.1|8886.3|8885.9|8883.1|39
1644569880000|2022-02-11 08:58:00|8886.9|8884.1|8886.9|8884.1|8886.9|8884.1|8885.5|8882.7|34
1644569890000|2022-02-11 08:58:10|8886.1|8883.3|8886|8883.2|8887|8884.2|8884.9|8882.1|12
1644569900000|2022-02-11 08:58:20|8885.9|8883.1|8888.5|8885.7|8889.5|8886.7|8885.5|8882.7|30
1644569910000|2022-02-11 08:58:30|8888.9|8886.1|8890.5|8887.7|8891.9|8889.1|8888.9|8886.1|36
1644569920000|2022-02-11 08:58:40|8890.4|8887.6|8891|8888.2|8891|8888.2|8888.9|8886.1|47
1644569930000|2022-02-11 08:58:50|8890.9|8888.1|8890.1|8887.3|8891.5|8888.7|8890|8887.2|13
1644569940000|2022-02-11 08:59:00|8890|8887.2|8888.9|8886.1|8891|8888.2|8888.9|8886.1|16
1644569950000|2022-02-11 08:59:10|8887.8|8885|8884.9|8882.1|8887.8|8885|8883.9|8881.1|34
1644569960000|2022-02-11 08:59:20|8884.5|8881.7|8881.8|8879|8884.9|8882.1|8880.3|8877.5|51
1644569970000|2022-02-11 08:59:30|8881.4|8878.6|8881|8878.2|8881.8|8879|8876.9|8874.1|64
1644569980000|2022-02-11 08:59:40|8881.4|8878.6|8882|8879.2|8882.5|8879.7|8881|8878.2|23
1644569990000|2022-02-11 08:59:50|8882.1|8879.3|8885.5|8882.7|8885.9|8883.1|8881.9|8879.1|18
1644570000000|2022-02-11 09:00:00|8886|8883.2|8890|8887.2|8896.1|8893.3|8884.1|8881.3|249
1644570010000|2022-02-11 09:00:10|8890.1|8887.3|8891|8888.2|8893|8890.2|8889.9|8887.1|42
1644570020000|2022-02-11 09:00:20|8890.9|8888.1|8902.1|8899.3|8906.1|8903.3|8890.9|8888.1|443
1644570030000|2022-02-11 09:00:30|8902.6|8899.8|8899.1|8896.3|8905.1|8902.3|8898.9|8896.1|141
1644570040000|2022-02-11 09:00:40|8899|8896.2|8902.7|8899.9|8902.7|8899.9|8896.5|8893.7|136
1644570050000|2022-02-11 09:00:50|8903.1|8900.3|8909.1|8906.3|8909.1|8906.3|8901.1|8898.3|231
1644570060000|2022-02-11 09:01:00|8908.5|8905.7|8912.1|8909.3|8913.7|8910.9|8908.1|8905.3|189
1644570070000|2022-02-11 09:01:10|8912.2|8909.4|8916.1|8913.3|8916.2|8913.4|8912.1|8909.3|134
1644570080000|2022-02-11 09:01:20|8916.5|8913.7|8913.1|8910.3|8916.5|8913.7|8913.1|8910.3|55
1644570090000|2022-02-11 09:01:30|8913.3|8910.5|8917.1|8914.3|8917.2|8914.4|8913.3|8910.5|75
1644570100000|2022-02-11 09:01:40|8917.7|8914.9|8918.7|8915.9|8923.1|8920.3|8917.7|8914.9|204
1644570110000|2022-02-11 09:01:50|8918.5|8915.7|8920.1|8917.3|8920.8|8918|8916.2|8913.4|109
1644570120000|2022-02-11 09:02:00|8919.7|8916.9|8922.7|8919.9|8923.7|8920.9|8919.7|8916.9|87
1644570130000|2022-02-11 09:02:10|8923.1|8920.3|8918.1|8915.3|8923.3|8920.5|8918.1|8915.3|58
1644570140000|2022-02-11 09:02:20|8918.2|8915.4|8920.7|8917.9|8921.7|8918.9|8918.2|8915.4|44
1644570150000|2022-02-11 09:02:30|8921.7|8918.9|8921.1|8918.3|8922.1|8919.3|8920.1|8917.3|36
1644570160000|2022-02-11 09:02:40|8921|8918.2|8918.1|8915.3|8921.5|8918.7|8917.5|8914.7|64
1644570170000|2022-02-11 09:02:50|8918.2|8915.4|8918.1|8915.3|8918.5|8915.7|8917.1|8914.3|47
1644570180000|2022-02-11 09:03:00|8918|8915.2|8915.6|8912.8|8918.7|8915.9|8915.6|8912.8|16
1644570190000|2022-02-11 09:03:10|8915.1|8912.3|8915.1|8912.3|8915.5|8912.7|8911.1|8908.3|127
1644570200000|2022-02-11 09:03:20|8914.9|8912.1|8914.1|8911.3|8915.7|8912.9|8913.7|8910.9|40
1644570210000|2022-02-11 09:03:30|8914.5|8911.7|8913.5|8910.7|8915.1|8912.3|8913.1|8910.3|16
1644570220000|2022-02-11 09:03:40|8913.7|8910.9|8912|8909.2|8914.1|8911.3|8911.1|8908.3|51
1644570230000|2022-02-11 09:03:50|8911.9|8909.1|8911.5|8908.7|8912.5|8909.7|8910.1|8907.3|51
1644570240000|2022-02-11 09:04:00|8911.9|8909.1|8909.6|8906.8|8912.5|8909.7|8908.1|8905.3|31
1644570250000|2022-02-11 09:04:10|8909.5|8906.7|8909.5|8906.7|8911|8908.2|8908.5|8905.7|43
1644570260000|2022-02-11 09:04:20|8909.9|8907.1|8909.5|8906.7|8911.5|8908.7|8909.4|8906.6|30
1644570270000|2022-02-11 09:04:30|8909.2|8906.4|8908.5|8905.7|8909.6|8906.8|8908.1|8905.3|19
1644570280000|2022-02-11 09:04:40|8908.9|8906.1|8910|8907.2|8910.5|8907.7|8908.9|8906.1|13
1644570290000|2022-02-11 09:04:50|8910.4|8907.6|8913.1|8910.3|8913.2|8910.4|8909.5|8906.7|25
1644570300000|2022-02-11 09:05:00|8912.9|8910.1|8911.5|8908.7|8915.1|8912.3|8911.5|8908.7|29
1644570310000|2022-02-11 09:05:10|8912|8909.2|8911.5|8908.7|8912.9|8910.1|8910.1|8907.3|30
1644570320000|2022-02-11 09:05:20|8911.1|8908.3|8908.9|8906.1|8911.1|8908.3|8908.1|8905.3|24
1644570330000|2022-02-11 09:05:30|8909.1|8906.3|8909|8906.2|8910.5|8907.7|8908.9|8906.1|24
1644570340000|2022-02-11 09:05:40|8908.9|8906.1|8909.5|8906.7|8910.5|8907.7|8908.5|8905.7|17
1644570350000|2022-02-11 09:05:50|8909.1|8906.3|8910.5|8907.7|8910.5|8907.7|8909.1|8906.3|23
1644570360000|2022-02-11 09:06:00|8911|8908.2|8911.1|8908.3|8913.1|8910.3|8911|8908.2|28
1644570370000|2022-02-11 09:06:10|8911|8908.2|8912|8909.2|8912.5|8909.7|8911|8908.2|13
1644570380000|2022-02-11 09:06:20|8911.9|8909.1|8914.6|8911.8|8915.5|8912.7|8911.5|8908.7|32
1644570390000|2022-02-11 09:06:30|8915|8912.2|8914.1|8911.3|8915.1|8912.3|8913.6|8910.8|12
1644570400000|2022-02-11 09:06:40|8915|8912.2|8915.1|8912.3|8915.5|8912.7|8914.1|8911.3|4
1644570410000|2022-02-11 09:06:50|8915.7|8912.9|8916|8913.2|8916.5|8913.7|8915.5|8912.7|18
1644570420000|2022-02-11 09:07:00|8915.5|8912.7|8917.5|8914.7|8918.1|8915.3|8915.5|8912.7|40
1644570430000|2022-02-11 09:07:10|8917.6|8914.8|8915|8912.2|8918|8915.2|8915|8912.2|10
1644570440000|2022-02-11 09:07:20|8915.1|8912.3|8916.5|8913.7|8919.5|8916.7|8914.5|8911.7|76
1644570450000|2022-02-11 09:07:30|8916.1|8913.3|8916.1|8913.3|8916.5|8913.7|8915|8912.2|8
1644570460000|2022-02-11 09:07:40|8916.5|8913.7|8915.8|8913|8917.5|8914.7|8915.8|8913|17
1644570470000|2022-02-11 09:07:50|8915.5|8912.7|8914.1|8911.3|8915.5|8912.7|8914.1|8911.3|5
1644570480000|2022-02-11 09:08:00|8913.8|8911|8913.8|8911|8914.5|8911.7|8913.3|8910.5|16
1644570490000|2022-02-11 09:08:10|8914|8911.2|8915|8912.2|8916.7|8913.9|8913.8|8911|51
1644570500000|2022-02-11 09:08:20|8914.5|8911.7|8913.1|8910.3|8915.1|8912.3|8912.5|8909.7|22
1644570510000|2022-02-11 09:08:30|8913.6|8910.8|8912.5|8909.7|8913.8|8911|8912.1|8909.3|18
1644570520000|2022-02-11 09:08:40|8912.1|8909.3|8910.8|8908|8912.1|8909.3|8910.5|8907.7|19
1644570530000|2022-02-11 09:08:50|8911|8908.2|8911.5|8908.7|8911.5|8908.7|8909.8|8907|17
1644570540000|2022-02-11 09:09:00|8911.3|8908.5|8911|8908.2|8911.5|8908.7|8909.8|8907|22
1644570550000|2022-02-11 09:09:10|8911.1|8908.3|8915.8|8913|8915.8|8913|8911.1|8908.3|31
1644570560000|2022-02-11 09:09:20|8915.3|8912.5|8915.5|8912.7|8915.5|8912.7|8914|8911.2|13
1644570570000|2022-02-11 09:09:30|8915.8|8913|8916.5|8913.7|8917.8|8915|8914.5|8911.7|57
1644570580000|2022-02-11 09:09:40|8916.8|8914|8915.8|8913|8916.8|8914|8915.8|8913|11
1644570590000|2022-02-11 09:09:50|8914.8|8912|8915|8912.2|8915.5|8912.7|8914.8|8912|7
1644570600000|2022-02-11 09:10:00|8914.8|8912|8915.8|8913|8917.3|8914.5|8914.8|8912|32
1644570610000|2022-02-11 09:10:10|8915.3|8912.5|8915.3|8912.5|8915.8|8913|8914.6|8911.8|15
1644570620000|2022-02-11 09:10:20|8915.2|8912.4|8915.8|8913|8916.4|8913.6|8915.2|8912.4|13
1644570630000|2022-02-11 09:10:30|8916.4|8913.6|8914.8|8912|8916.8|8914|8914.8|8912|14
1644570640000|2022-02-11 09:10:40|8914.7|8911.9|8913.8|8911|8915.2|8912.4|8913.8|8911|12
1644570650000|2022-02-11 09:10:50|8913.9|8911.1|8912.3|8909.5|8914.3|8911.5|8911.8|8909|12
1644570660000|2022-02-11 09:11:00|8911.8|8909|8912.8|8910|8913.8|8911|8911.8|8909|10
1644570670000|2022-02-11 09:11:10|8912.7|8909.9|8911.8|8909|8912.8|8910|8911.2|8908.4|11
1644570680000|2022-02-11 09:11:20|8912.3|8909.5|8911.8|8909|8912.4|8909.6|8911.2|8908.4|9
1644570690000|2022-02-11 09:11:30|8911.9|8909.1|8909.8|8907|8912.3|8909.5|8909.8|8907|11
1644570700000|2022-02-11 09:11:40|8909.9|8907.1|8913.3|8910.5|8913.8|8911|8909.7|8906.9|35
1644570710000|2022-02-11 09:11:50|8913.2|8910.4|8912.2|8909.4|8913.3|8910.5|8910.6|8907.8|25
1644570720000|2022-02-11 09:12:00|8912.6|8909.8|8912.8|8910|8913.2|8910.4|8911.6|8908.8|23
1644570730000|2022-02-11 09:12:10|8913.2|8910.4|8913.7|8910.9|8914.6|8911.8|8912.7|8909.9|23
1644570740000|2022-02-11 09:12:20|8913.6|8910.8|8911.6|8908.8|8914.2|8911.4|8910.2|8907.4|12
1644570750000|2022-02-11 09:12:30|8911.7|8908.9|8913.2|8910.4|8913.2|8910.4|8911.7|8908.9|9
1644570760000|2022-02-11 09:12:40|8913.8|8911|8914.2|8911.4|8914.8|8912|8913.2|8910.4|24
1644570770000|2022-02-11 09:12:50|8914.1|8911.3|8914.2|8911.4|8914.2|8911.4|8913.6|8910.8|6
1644570780000|2022-02-11 09:13:00|8913.8|8911|8914.7|8911.9|8914.8|8912|8913.6|8910.8|12
1644570790000|2022-02-11 09:13:10|8914.8|8912|8917.6|8914.8|8918.2|8915.4|8914.8|8912|19
1644570800000|2022-02-11 09:13:20|8917.7|8914.9|8917.7|8914.9|8918.6|8915.8|8917.6|8914.8|25
1644570810000|2022-02-11 09:13:30|8918.2|8915.4|8920.2|8917.4|8921.2|8918.4|8918.2|8915.4|51
1644570820000|2022-02-11 09:13:40|8919.8|8917|8918.6|8915.8|8920.2|8917.4|8918.2|8915.4|11
1644570830000|2022-02-11 09:13:50|8918.2|8915.4|8919.6|8916.8|8921|8918.2|8918.2|8915.4|20
1644570840000|2022-02-11 09:14:00|8919.5|8916.7|8920.6|8917.8|8921.6|8918.8|8918.1|8915.3|19
1644570850000|2022-02-11 09:14:10|8920.7|8917.9|8919.6|8916.8|8921.2|8918.4|8919.6|8916.8|11
1644570860000|2022-02-11 09:14:20|8919.8|8917|8924.2|8921.4|8924.6|8921.8|8919.2|8916.4|68
1644570870000|2022-02-11 09:14:30|8924.3|8921.5|8923.1|8920.3|8924.6|8921.8|8923.1|8920.3|32
1644570880000|2022-02-11 09:14:40|8923.2|8920.4|8923.6|8920.8|8923.7|8920.9|8923.2|8920.4|6
1644570890000|2022-02-11 09:14:50|8923.2|8920.4|8924.2|8921.4|8924.2|8921.4|8923.2|8920.4|7
1644570900000|2022-02-11 09:15:00|8924.8|8922|8918.7|8915.9|8924.8|8922|8918.2|8915.4|50
1644570910000|2022-02-11 09:15:10|8918.6|8915.8|8920.6|8917.8|8920.8|8918|8918.6|8915.8|22
1644570920000|2022-02-11 09:15:20|8920.7|8917.9|8922.2|8919.4|8924.2|8921.4|8920.4|8917.6|18
1644570930000|2022-02-11 09:15:30|8922.3|8919.5|8922.3|8919.5|8923.1|8920.3|8920.8|8918|23
1644570940000|2022-02-11 09:15:40|8922.2|8919.4|8923.6|8920.8|8923.6|8920.8|8921.7|8918.9|17
1644570950000|2022-02-11 09:15:50|8923.7|8920.9|8923.2|8920.4|8924.2|8921.4|8922.6|8919.8|13
1644570960000|2022-02-11 09:16:00|8923.6|8920.8|8922.7|8919.9|8924.2|8921.4|8922.2|8919.4|20
1644570970000|2022-02-11 09:16:10|8922.8|8920|8923.2|8920.4|8923.2|8920.4|8921.8|8919|10
1644570980000|2022-02-11 09:16:20|8923|8920.2|8923.2|8920.4|8923.2|8920.4|8922.2|8919.4|20
1644570990000|2022-02-11 09:16:30|8922.8|8920|8921.6|8918.8|8922.8|8920|8920.6|8917.8|40
1644571000000|2022-02-11 09:16:40|8922|8919.2|8922.6|8919.8|8923.1|8920.3|8922|8919.2|18
1644571010000|2022-02-11 09:16:50|8923|8920.2|8922.6|8919.8|8923|8920.2|8922.6|8919.8|12
1644571020000|2022-02-11 09:17:00|8921.6|8918.8|8921.6|8918.8|8922.6|8919.8|8920.6|8917.8|29
1644571030000|2022-02-11 09:17:10|8921.5|8918.7|8920.6|8917.8|8921.5|8918.7|8919.8|8917|12
1644571040000|2022-02-11 09:17:20|8920.7|8917.9|8921.6|8918.8|8922.2|8919.4|8920.6|8917.8|14
1644571050000|2022-02-11 09:17:30|8921.7|8918.9|8928.8|8926|8930.2|8927.4|8921.6|8918.8|244
1644571060000|2022-02-11 09:17:40|8928.9|8926.1|8928.8|8926|8929.4|8926.6|8928.8|8926|37
1644571070000|2022-02-11 09:17:50|8928.9|8926.1|8926.4|8923.6|8928.9|8926.1|8925.8|8923|20
1644571080000|2022-02-11 09:18:00|8927.3|8924.5|8930.9|8928.1|8930.9|8928.1|8926.8|8924|48
1644571090000|2022-02-11 09:18:10|8930.8|8928|8927.4|8924.6|8931.4|8928.6|8927.4|8924.6|55
1644571100000|2022-02-11 09:18:20|8926.9|8924.1|8930.8|8928|8930.8|8928|8926.9|8924.1|32
1644571110000|2022-02-11 09:18:30|8930.4|8927.6|8929.2|8926.4|8930.8|8928|8928.4|8925.6|29
1644571120000|2022-02-11 09:18:40|8929.3|8926.5|8929.4|8926.6|8930.4|8927.6|8929.2|8926.4|22
1644571130000|2022-02-11 09:18:50|8929.2|8926.4|8927.8|8925|8929.4|8926.6|8927.8|8925|22
1644571140000|2022-02-11 09:19:00|8928|8925.2|8928.2|8925.4|8929.4|8926.6|8928|8925.2|20
1644571150000|2022-02-11 09:19:10|8928.3|8925.5|8923.8|8921|8928.8|8926|8922.4|8919.6|26
1644571160000|2022-02-11 09:19:20|8924.8|8922|8923.8|8921|8924.8|8922|8922.4|8919.6|40
1644571170000|2022-02-11 09:19:30|8923.6|8920.8|8923.8|8921|8924.3|8921.5|8923.2|8920.4|8
1644571180000|2022-02-11 09:19:40|8924.7|8921.9|8924.6|8921.8|8924.8|8922|8924.2|8921.4|8
1644571190000|2022-02-11 09:19:50|8923.8|8921|8925.2|8922.4|8925.8|8923|8923.2|8920.4|51
1644571200000|2022-02-11 09:20:00|8925.3|8922.5|8926.4|8923.6|8927.4|8924.6|8925.2|8922.4|24
1644571210000|2022-02-11 09:20:10|8925.9|8923.1|8924.8|8922|8926.4|8923.6|8924.8|8922|14
1644571220000|2022-02-11 09:20:20|8925.2|8922.4|8922.8|8920|8925.2|8922.4|8922.8|8920|13
1644571230000|2022-02-11 09:20:30|8923.2|8920.4|8920.8|8918|8923.2|8920.4|8920.8|8918|34
1644571240000|2022-02-11 09:20:40|8921.2|8918.4|8921.2|8918.4|8922|8919.2|8920.8|8918|22
1644571250000|2022-02-11 09:20:50|8920.8|8918|8919.7|8916.9|8921.2|8918.4|8919.2|8916.4|16
1644571260000|2022-02-11 09:21:00|8919.8|8917|8920.2|8917.4|8920.7|8917.9|8919.6|8916.8|12
1644571270000|2022-02-11 09:21:10|8920.7|8917.9|8921.3|8918.5|8921.4|8918.6|8920.2|8917.4|15
1644571280000|2022-02-11 09:21:20|8921.4|8918.6|8924.8|8922|8924.9|8922.1|8921.4|8918.6|15
1644571290000|2022-02-11 09:21:30|8924.9|8922.1|8924.8|8922|8925.8|8923|8924.4|8921.6|28
1644571300000|2022-02-11 09:21:40|8925|8922.2|8923.8|8921|8925.3|8922.5|8923.8|8921|9
1644571310000|2022-02-11 09:21:50|8923.9|8921.1|8925.4|8922.6|8925.8|8923|8923.9|8921.1|11
1644571320000|2022-02-11 09:22:00|8924.9|8922.1|8922.8|8920|8925.8|8923|8921.9|8919.1|35
1644571330000|2022-02-11 09:22:10|8922.4|8919.6|8922.4|8919.6|8922.4|8919.6|8921.8|8919|16
1644571340000|2022-02-11 09:22:20|8922.8|8920|8922.8|8920|8922.9|8920.1|8922.8|8920|2
1644571350000|2022-02-11 09:22:30|8922.9|8920.1|8922.8|8920|8923.4|8920.6|8921.8|8919|19
1644571360000|2022-02-11 09:22:40|8922.3|8919.5|8921.8|8919|8922.8|8920|8920.8|8918|24
1644571370000|2022-02-11 09:22:50|8921.9|8919.1|8920.9|8918.1|8922.4|8919.6|8920.8|8918|12
1644571380000|2022-02-11 09:23:00|8920.8|8918|8922.8|8920|8922.8|8920|8920.8|8918|21
1644571390000|2022-02-11 09:23:10|8922.4|8919.6|8923.4|8920.6|8923.4|8920.6|8921.8|8919|4
1644571400000|2022-02-11 09:23:20|8923.8|8921|8928|8925.2|8928|8925.2|8923.4|8920.6|30
1644571410000|2022-02-11 09:23:30|8927.9|8925.1|8928.5|8925.7|8928.5|8925.7|8926|8923.2|24
1644571420000|2022-02-11 09:23:40|8928.6|8925.8|8928|8925.2|8929|8926.2|8928|8925.2|8
1644571430000|2022-02-11 09:23:50|8928.4|8925.6|8928|8925.2|8928.5|8925.7|8928|8925.2|4
1644571440000|2022-02-11 09:24:00|8929|8926.2|8927.4|8924.6|8929|8926.2|8927.4|8924.6|19
1644571450000|2022-02-11 09:24:10|8927.6|8924.8|8928|8925.2|8928.6|8925.8|8927.6|8924.8|5
1644571460000|2022-02-11 09:24:20|8928.6|8925.8|8929.6|8926.8|8929.6|8926.8|8928.6|8925.8|20
1644571470000|2022-02-11 09:24:30|8929|8926.2|8928.6|8925.8|8929.6|8926.8|8928|8925.2|19
1644571480000|2022-02-11 09:24:40|8929.1|8926.3|8929.1|8926.3|8929.6|8926.8|8928.6|8925.8|9
1644571490000|2022-02-11 09:24:50|8929.2|8926.4|8930|8927.2|8930|8927.2|8928|8925.2|23
1644571500000|2022-02-11 09:25:00|8930.5|8927.7|8930|8927.2|8931|8928.2|8930|8927.2|27
1644571510000|2022-02-11 09:25:10|8929.6|8926.8|8929.6|8926.8|8930|8927.2|8928.1|8925.3|20
1644571520000|2022-02-11 09:25:20|8930|8927.2|8928|8925.2|8930|8927.2|8927.6|8924.8|31
1644571530000|2022-02-11 09:25:30|8927.4|8924.6|8927.1|8924.3|8928.1|8925.3|8926.4|8923.6|64
1644571540000|2022-02-11 09:25:40|8927|8924.2|8925|8922.2|8927|8924.2|8924.6|8921.8|28
1644571550000|2022-02-11 09:25:50|8924.6|8921.8|8925|8922.2|8925|8922.2|8924.1|8921.3|19
1644571560000|2022-02-11 09:26:00|8925.6|8922.8|8927|8924.2|8927|8924.2|8924.6|8921.8|29
1644571570000|2022-02-11 09:26:10|8926.9|8924.1|8932.1|8929.3|8934.2|8931.4|8926.6|8923.8|226
1644571580000|2022-02-11 09:26:20|8932.2|8929.4|8934.1|8931.3|8934.7|8931.9|8932.1|8929.3|32
1644571590000|2022-02-11 09:26:30|8933.7|8930.9|8934.2|8931.4|8935.2|8932.4|8933.3|8930.5|36
1644571600000|2022-02-11 09:26:40|8933.8|8931|8934.2|8931.4|8934.7|8931.9|8933.8|8931|10
1644571610000|2022-02-11 09:26:50|8933.8|8931|8932.6|8929.8|8934.2|8931.4|8932.2|8929.4|28
1644571620000|2022-02-11 09:27:00|8932.2|8929.4|8932.7|8929.9|8933.6|8930.8|8932.2|8929.4|27
1644571630000|2022-02-11 09:27:10|8932.8|8930|8932.2|8929.4|8932.8|8930|8932.2|8929.4|17
1644571640000|2022-02-11 09:27:20|8931.8|8929|8930.8|8928|8931.8|8929|8930.2|8927.4|24
1644571650000|2022-02-11 09:27:30|8931.2|8928.4|8931.2|8928.4|8931.8|8929|8930.8|8928|12
1644571660000|2022-02-11 09:27:40|8931.3|8928.5|8931.3|8928.5|8931.8|8929|8931.2|8928.4|13
1644571670000|2022-02-11 09:27:50|8931.2|8928.4|8933.3|8930.5|8933.8|8931|8931.2|8928.4|49
1644571680000|2022-02-11 09:28:00|8933.2|8930.4|8933.3|8930.5|8934.8|8932|8933.2|8930.4|29
1644571690000|2022-02-11 09:28:10|8933.4|8930.6|8932.8|8930|8933.8|8931|8932.8|8930|8
1644571700000|2022-02-11 09:28:20|8933.2|8930.4|8933.8|8931|8933.8|8931|8932.8|8930|10
1644571710000|2022-02-11 09:28:30|8932.8|8930|8932.8|8930|8933.3|8930.5|8932.8|8930|10
1644571720000|2022-02-11 09:28:40|8932.9|8930.1|8930.8|8928|8933.8|8931|8929.8|8927|30
1644571730000|2022-02-11 09:28:50|8930.3|8927.5|8929.2|8926.4|8930.7|8927.9|8929.2|8926.4|24
1644571740000|2022-02-11 09:29:00|8929.4|8926.6|8930.2|8927.4|8930.2|8927.4|8929.4|8926.6|7
1644571750000|2022-02-11 09:29:10|8930.1|8927.3|8929.7|8926.9|8930.2|8927.4|8929.2|8926.4|6
1644571760000|2022-02-11 09:29:20|8929.8|8927|8929.8|8927|8930.2|8927.4|8929.8|8927|3
1644571770000|2022-02-11 09:29:30|8930.6|8927.8|8930.7|8927.9|8930.8|8928|8930.2|8927.4|17
1644571780000|2022-02-11 09:29:40|8930.6|8927.8|8934.6|8931.8|8935.8|8933|8930.3|8927.5|49
1644571790000|2022-02-11 09:29:50|8933.8|8931|8932.2|8929.4|8934.2|8931.4|8932.2|8929.4|23
1644571800000|2022-02-11 09:30:00|8932.1|8929.3|8930.2|8927.4|8932.1|8929.3|8929.3|8926.5|26
1644571810000|2022-02-11 09:30:10|8929.8|8927|8930.2|8927.4|8930.7|8927.9|8929.2|8926.4|25
1644571820000|2022-02-11 09:30:20|8930.3|8927.5|8930.2|8927.4|8931.2|8928.4|8930.2|8927.4|19
1644571830000|2022-02-11 09:30:30|8930.6|8927.8|8929.2|8926.4|8931.2|8928.4|8927.8|8925|28
1644571840000|2022-02-11 09:30:40|8929.1|8926.3|8928.2|8925.4|8929.2|8926.4|8927.8|8925|15
1644571850000|2022-02-11 09:30:50|8927.7|8924.9|8928.2|8925.4|8928.2|8925.4|8927.7|8924.9|8
1644571860000|2022-02-11 09:31:00|8928.8|8926|8929.2|8926.4|8930.8|8928|8928.8|8926|18
1644571870000|2022-02-11 09:31:10|8929.3|8926.5|8929.7|8926.9|8931.2|8928.4|8929.2|8926.4|5
1644571880000|2022-02-11 09:31:20|8929.6|8926.8|8928.2|8925.4|8929.7|8926.9|8927.2|8924.4|26
1644571890000|2022-02-11 09:31:30|8927.8|8925|8930.8|8928|8932.3|8929.5|8927.8|8925|66
1644571900000|2022-02-11 09:31:40|8930.7|8927.9|8933.3|8930.5|8933.8|8931|8930.7|8927.9|54
1644571910000|2022-02-11 09:31:50|8933.2|8930.4|8933.7|8930.9|8936.3|8933.5|8932.8|8930|59
1644571920000|2022-02-11 09:32:00|8933.2|8930.4|8932.7|8929.9|8934.8|8932|8931.4|8928.6|26
1644571930000|2022-02-11 09:32:10|8932.3|8929.5|8932.3|8929.5|8934.2|8931.4|8932.2|8929.4|19
1644571940000|2022-02-11 09:32:20|8932.2|8929.4|8934.2|8931.4|8934.3|8931.5|8932.2|8929.4|19
1644571950000|2022-02-11 09:32:30|8934.8|8932|8934.7|8931.9|8935.8|8933|8934.2|8931.4|20
1644571960000|2022-02-11 09:32:40|8934.8|8932|8935.7|8932.9|8935.8|8933|8934.8|8932|51
1644571970000|2022-02-11 09:32:50|8935.6|8932.8|8935.2|8932.4|8935.8|8933|8934.8|8932|3
1644571980000|2022-02-11 09:33:00|8934.8|8932|8934.8|8932|8936.3|8933.5|8934.8|8932|39
1644571990000|2022-02-11 09:33:10|8934.5|8931.7|8931.8|8929|8934.5|8931.7|8931.8|8929|33
1644572000000|2022-02-11 09:33:20|8931.6|8928.8|8930.2|8927.4|8931.6|8928.8|8928.8|8926|53
1644572010000|2022-02-11 09:33:30|8930.6|8927.8|8931.2|8928.4|8932.2|8929.4|8930.2|8927.4|17
1644572020000|2022-02-11 09:33:40|8931.6|8928.8|8933.2|8930.4|8933.2|8930.4|8930.6|8927.8|9
1644572030000|2022-02-11 09:33:50|8932.6|8929.8|8931.2|8928.4|8933.1|8930.3|8931.2|8928.4|11
1644572040000|2022-02-11 09:34:00|8930.8|8928|8930.2|8927.4|8932.2|8929.4|8929.7|8926.9|20
1644572050000|2022-02-11 09:34:10|8930.6|8927.8|8934.6|8931.8|8934.8|8932|8929.6|8926.8|36
1644572060000|2022-02-11 09:34:20|8934.2|8931.4|8930.7|8927.9|8934.3|8931.5|8930.2|8927.4|19
1644572070000|2022-02-11 09:34:30|8930.8|8928|8929.2|8926.4|8930.8|8928|8926.7|8923.9|73
1644572080000|2022-02-11 09:34:40|8930.2|8927.4|8930.8|8928|8931.2|8928.4|8930.2|8927.4|13
1644572090000|2022-02-11 09:34:50|8930.7|8927.9|8932.3|8929.5|8932.8|8930|8929.8|8927|17
1644572100000|2022-02-11 09:35:00|8932.2|8929.4|8926.8|8924|8932.3|8929.5|8926.2|8923.4|72
1644572110000|2022-02-11 09:35:10|8927.2|8924.4|8926.8|8924|8927.2|8924.4|8926.2|8923.4|4
1644572120000|2022-02-11 09:35:20|8926.7|8923.9|8928.2|8925.4|8930.8|8928|8926.2|8923.4|62
1644572130000|2022-02-11 09:35:30|8928.3|8925.5|8930.8|8928|8932.6|8929.8|8928.2|8925.4|67
1644572140000|2022-02-11 09:35:40|8931.8|8929|8931.9|8929.1|8932.3|8929.5|8930.3|8927.5|36
1644572150000|2022-02-11 09:35:50|8931.8|8929|8935.4|8932.6|8935.8|8933|8931.8|8929|36
1644572160000|2022-02-11 09:36:00|8935.3|8932.5|8932.8|8930|8935.4|8932.6|8932.8|8930|28
1644572170000|2022-02-11 09:36:10|8933.3|8930.5|8932.4|8929.6|8934.3|8931.5|8932.3|8929.5|14
1644572180000|2022-02-11 09:36:20|8932.3|8929.5|8932.9|8930.1|8935.3|8932.5|8931.9|8929.1|48
1644572190000|2022-02-11 09:36:30|8932.8|8930|8928.8|8926|8933|8930.2|8928.7|8925.9|18
1644572200000|2022-02-11 09:36:40|8928.4|8925.6|8927.4|8924.6|8928.8|8926|8927.4|8924.6|18
1644572210000|2022-02-11 09:36:50|8927.6|8924.8|8930.4|8927.6|8931|8928.2|8927.6|8924.8|24
1644572220000|2022-02-11 09:37:00|8930|8927.2|8929.4|8926.6|8930.3|8927.5|8928.5|8925.7|20
1644572230000|2022-02-11 09:37:10|8929.8|8927|8927.4|8924.6|8931.4|8928.6|8927.4|8924.6|11
1644572240000|2022-02-11 09:37:20|8927.8|8925|8925.8|8923|8928.2|8925.4|8925.8|8923|22
1644572250000|2022-02-11 09:37:30|8925.3|8922.5|8925.3|8922.5|8925.8|8923|8923.8|8921|39
1644572260000|2022-02-11 09:37:40|8925.4|8922.6|8925.8|8923|8925.8|8923|8925.2|8922.4|3
1644572270000|2022-02-11 09:37:50|8926.4|8923.6|8926.8|8924|8927.4|8924.6|8926.4|8923.6|14
1644572280000|2022-02-11 09:38:00|8926.4|8923.6|8925.4|8922.6|8927.4|8924.6|8925.4|8922.6|5
1644572290000|2022-02-11 09:38:10|8925.8|8923|8926.3|8923.5|8926.4|8923.6|8925.4|8922.6|13
1644572300000|2022-02-11 09:38:20|8926.2|8923.4|8929.4|8926.6|8930.8|8928|8926.2|8923.4|28
1644572310000|2022-02-11 09:38:30|8929.3|8926.5|8927.4|8924.6|8930|8927.2|8927.4|8924.6|14
1644572320000|2022-02-11 09:38:40|8927.8|8925|8928.3|8925.5|8928.4|8925.6|8927.8|8925|1
1644572330000|2022-02-11 09:38:50|8928.4|8925.6|8929.4|8926.6|8929.9|8927.1|8928.4|8925.6|14
1644572340000|2022-02-11 09:39:00|8929.2|8926.4|8930.3|8927.5|8930.4|8927.6|8928.4|8925.6|83
1644572350000|2022-02-11 09:39:10|8930.4|8927.6|8930.4|8927.6|8930.8|8928|8930.3|8927.5|4
1644572360000|2022-02-11 09:39:20|8930.9|8928.1|8931|8928.2|8931.4|8928.6|8930.4|8927.6|26
1644572370000|2022-02-11 09:39:30|8931.4|8928.6|8930.4|8927.6|8932.4|8929.6|8929.4|8926.6|21
1644572380000|2022-02-11 09:39:40|8930.3|8927.5|8928.4|8925.6|8930.3|8927.5|8928.4|8925.6|15
1644572390000|2022-02-11 09:39:50|8928.8|8926|8928.3|8925.5|8928.8|8926|8927.9|8925.1|3
1644572400000|2022-02-11 09:40:00|8928.4|8925.6|8926.4|8923.6|8928.8|8926|8926.3|8923.5|22
1644572410000|2022-02-11 09:40:10|8926.3|8923.5|8920.2|8917.4|8926.4|8923.6|8919.4|8916.6|79
1644572420000|2022-02-11 09:40:20|8919.3|8916.5|8921.2|8918.4|8924.8|8922|8918.4|8915.6|50
1644572430000|2022-02-11 09:40:30|8921.6|8918.8|8920.4|8917.6|8922.4|8919.6|8919.8|8917|34
1644572440000|2022-02-11 09:40:40|8920.8|8918|8921.8|8919|8922.2|8919.4|8920.8|8918|13
1644572450000|2022-02-11 09:40:50|8921.4|8918.6|8919.8|8917|8921.4|8918.6|8919.8|8917|9
1644572460000|2022-02-11 09:41:00|8920.2|8917.4|8920.8|8918|8922.2|8919.4|8919.8|8917|18
1644572470000|2022-02-11 09:41:10|8921.2|8918.4|8921.4|8918.6|8921.8|8919|8921.2|8918.4|9
1644572480000|2022-02-11 09:41:20|8921.8|8919|8920.4|8917.6|8922.8|8920|8920.4|8917.6|17
1644572490000|2022-02-11 09:41:30|8920.2|8917.4|8920.8|8918|8921.4|8918.6|8919.8|8917|10
1644572500000|2022-02-11 09:41:40|8921|8918.2|8920.8|8918|8921.4|8918.6|8920.4|8917.6|11
1644572510000|2022-02-11 09:41:50|8920.9|8918.1|8921.3|8918.5|8921.4|8918.6|8920.3|8917.5|15
1644572520000|2022-02-11 09:42:00|8921|8918.2|8921.4|8918.6|8922.3|8919.5|8921|8918.2|14
1644572530000|2022-02-11 09:42:10|8921.8|8919|8919.2|8916.4|8922.4|8919.6|8918.8|8916|76
1644572540000|2022-02-11 09:42:20|8919|8916.2|8916.1|8913.3|8919|8916.2|8914.6|8911.8|123
1644572550000|2022-02-11 09:42:30|8915.7|8912.9|8916|8913.2|8916.6|8913.8|8913.5|8910.7|98
1644572560000|2022-02-11 09:42:40|8915.5|8912.7|8913|8910.2|8915.5|8912.7|8911.5|8908.7|74
1644572570000|2022-02-11 09:42:50|8912.6|8909.8|8914|8911.2|8916.2|8913.4|8912.6|8909.8|36
1644572580000|2022-02-11 09:43:00|8913.6|8910.8|8914.6|8911.8|8914.6|8911.8|8913.6|8910.8|9
1644572590000|2022-02-11 09:43:10|8914.2|8911.4|8914.2|8911.4|8915.2|8912.4|8913.5|8910.7|33
1644572600000|2022-02-11 09:43:20|8914.1|8911.3|8920.2|8917.4|8920.6|8917.8|8914.1|8911.3|31
1644572610000|2022-02-11 09:43:30|8920.7|8917.9|8921.2|8918.4|8922.1|8919.3|8920.2|8917.4|12
1644572620000|2022-02-11 09:43:40|8921.1|8918.3|8921.6|8918.8|8922.6|8919.8|8920.7|8917.9|9
1644572630000|2022-02-11 09:43:50|8921.7|8918.9|8921.7|8918.9|8922.2|8919.4|8921.3|8918.5|12
1644572640000|2022-02-11 09:44:00|8921.6|8918.8|8917.6|8914.8|8922.2|8919.4|8917.6|8914.8|17
1644572650000|2022-02-11 09:44:10|8917.9|8915.1|8917.6|8914.8|8918.6|8915.8|8917.1|8914.3|17
1644572660000|2022-02-11 09:44:20|8917.4|8914.6|8917.2|8914.4|8917.6|8914.8|8916.6|8913.8|8
1644572670000|2022-02-11 09:44:30|8917.1|8914.3|8919.4|8916.6|8920.6|8917.8|8917.1|8914.3|56
1644572680000|2022-02-11 09:44:40|8920.2|8917.4|8921.2|8918.4|8921.7|8918.9|8919.8|8917|12
1644572690000|2022-02-11 09:44:50|8921.3|8918.5|8921.2|8918.4|8921.8|8919|8920.7|8917.9|25
1644572700000|2022-02-11 09:45:00|8921.7|8918.9|8922.8|8920|8922.8|8920|8921.7|8918.9|20
1644572710000|2022-02-11 09:45:10|8922.3|8919.5|8921.3|8918.5|8922.3|8919.5|8919.8|8917|34
1644572720000|2022-02-11 09:45:20|8921.4|8918.6|8922.4|8919.6|8922.8|8920|8921.3|8918.5|15
1644572730000|2022-02-11 09:45:30|8922.8|8920|8921.8|8919|8922.8|8920|8921.4|8918.6|2
1644572740000|2022-02-11 09:45:40|8922.4|8919.6|8924.4|8921.6|8924.9|8922.1|8922.3|8919.5|15
1644572750000|2022-02-11 09:45:50|8924.5|8921.7|8926.4|8923.6|8926.4|8923.6|8924.5|8921.7|24
1644572760000|2022-02-11 09:46:00|8926.3|8923.5|8924.4|8921.6|8927.4|8924.6|8924.4|8921.6|14
1644572770000|2022-02-11 09:46:10|8923.4|8920.6|8923.8|8921|8923.9|8921.1|8922.4|8919.6|11
1644572780000|2022-02-11 09:46:20|8923.4|8920.6|8924.4|8921.6|8924.4|8921.6|8923.4|8920.6|6
1644572790000|2022-02-11 09:46:30|8924.3|8921.5|8924.4|8921.6|8924.4|8921.6|8923.9|8921.1|4
1644572800000|2022-02-11 09:46:40|8924.6|8921.8|8925.4|8922.6|8925.4|8922.6|8924.4|8921.6|7
1644572810000|2022-02-11 09:46:50|8925|8922.2|8926.8|8924|8927.2|8924.4|8925|8922.2|26
1644572820000|2022-02-11 09:47:00|8926.4|8923.6|8924.3|8921.5|8926.8|8924|8923.8|8921|26
1644572830000|2022-02-11 09:47:10|8924.2|8921.4|8926.8|8924|8926.8|8924|8923.2|8920.4|23
1644572840000|2022-02-11 09:47:20|8925.8|8923|8926.3|8923.5|8926.3|8923.5|8925.2|8922.4|12
1644572850000|2022-02-11 09:47:30|8926.7|8923.9|8925.8|8923|8926.8|8924|8925.8|8923|7
1644572860000|2022-02-11 09:47:40|8926.2|8923.4|8925.8|8923|8926.2|8923.4|8924.8|8922|7
1644572870000|2022-02-11 09:47:50|8925.3|8922.5|8925.2|8922.4|8925.8|8923|8925.2|8922.4|3
1644572880000|2022-02-11 09:48:00|8925.3|8922.5|8924.2|8921.4|8925.8|8923|8924.2|8921.4|15
1644572890000|2022-02-11 09:48:10|8923.2|8920.4|8924.8|8922|8925.2|8922.4|8923.2|8920.4|13
1644572900000|2022-02-11 09:48:20|8924.7|8921.9|8924.7|8921.9|8925.2|8922.4|8924.2|8921.4|6
1644572910000|2022-02-11 09:48:30|8924.3|8921.5|8922.8|8920|8924.3|8921.5|8922.8|8920|3
1644572920000|2022-02-11 09:48:40|8922.2|8919.4|8921.8|8919|8922.2|8919.4|8920.2|8917.4|11
1644572930000|2022-02-11 09:48:50|8922.2|8919.4|8922|8919.2|8922.2|8919.4|8921.2|8918.4|7
1644572940000|2022-02-11 09:49:00|8922.2|8919.4|8922.2|8919.4|8922.2|8919.4|8921.7|8918.9|4
1644572950000|2022-02-11 09:49:10|8922.4|8919.6|8923.2|8920.4|8923.5|8920.7|8922.4|8919.6|7
1644572960000|2022-02-11 09:49:20|8922.9|8920.1|8922.6|8919.8|8923.2|8920.4|8921.5|8918.7|10
1644572970000|2022-02-11 09:49:30|8923|8920.2|8924.1|8921.3|8924.8|8922|8922.1|8919.3|10
1644572980000|2022-02-11 09:49:40|8923.8|8921|8923.6|8920.8|8924.1|8921.3|8923.3|8920.5|7
1644572990000|2022-02-11 09:49:50|8923.1|8920.3|8923|8920.2|8923.8|8921|8922.1|8919.3|15
1644573000000|2022-02-11 09:50:00|8922.8|8920|8919|8916.2|8923.6|8920.8|8918.5|8915.7|58
1644573010000|2022-02-11 09:50:10|8918.9|8916.1|8919|8916.2|8919.5|8916.7|8917.9|8915.1|27
1644573020000|2022-02-11 09:50:20|8919.1|8916.3|8918.5|8915.7|8919.5|8916.7|8917.8|8915|7
1644573030000|2022-02-11 09:50:30|8919.5|8916.7|8918.5|8915.7|8919.5|8916.7|8918.5|8915.7|8
1644573040000|2022-02-11 09:50:40|8918.9|8916.1|8917.5|8914.7|8918.9|8916.1|8917.5|8914.7|9
1644573050000|2022-02-11 09:50:50|8917.4|8914.6|8915.9|8913.1|8917.5|8914.7|8915.9|8913.1|12
1644573060000|2022-02-11 09:51:00|8915.3|8912.5|8916|8913.2|8916.5|8913.7|8914.5|8911.7|5
1644573070000|2022-02-11 09:51:10|8916.1|8913.3|8915.5|8912.7|8916.1|8913.3|8914.9|8912.1|6
1644573080000|2022-02-11 09:51:20|8915.9|8913.1|8912.5|8909.7|8915.9|8913.1|8912.5|8909.7|34
1644573090000|2022-02-11 09:51:30|8912.9|8910.1|8911.9|8909.1|8913.3|8910.5|8910.9|8908.1|35
1644573100000|2022-02-11 09:51:40|8910.3|8907.5|8908.8|8906|8910.8|8908|8907.9|8905.1|54
1644573110000|2022-02-11 09:51:50|8908.9|8906.1|8909.4|8906.6|8910.8|8908|8908.8|8906|45
1644573120000|2022-02-11 09:52:00|8909|8906.2|8905.9|8903.1|8909.3|8906.5|8905.3|8902.5|64
1644573130000|2022-02-11 09:52:10|8906.3|8903.5|8905.9|8903.1|8906.5|8903.7|8905.3|8902.5|52
1644573140000|2022-02-11 09:52:20|8906.9|8904.1|8908.9|8906.1|8910.5|8907.7|8906.9|8904.1|54
1644573150000|2022-02-11 09:52:30|8909|8906.2|8907.1|8904.3|8909.5|8906.7|8906.9|8904.1|9
1644573160000|2022-02-11 09:52:40|8907.5|8904.7|8909.9|8907.1|8910.5|8907.7|8907.5|8904.7|17
1644573170000|2022-02-11 09:52:50|8910.4|8907.6|8910.4|8907.6|8910.5|8907.7|8909.9|8907.1|13
1644573180000|2022-02-11 09:53:00|8910.5|8907.7|8911|8908.2|8911.9|8909.1|8909.9|8907.1|28
1644573190000|2022-02-11 09:53:10|8910.9|8908.1|8910.9|8908.1|8911.4|8908.6|8909.9|8907.1|4
1644573200000|2022-02-11 09:53:20|8911|8908.2|8912|8909.2|8912|8909.2|8911|8908.2|5
1644573210000|2022-02-11 09:53:30|8912.1|8909.3|8911.5|8908.7|8912.3|8909.5|8910.9|8908.1|23
1644573220000|2022-02-11 09:53:40|8911.4|8908.6|8911.9|8909.1|8911.9|8909.1|8909.9|8907.1|10
1644573230000|2022-02-11 09:53:50|8912.4|8909.6|8911.9|8909.1|8912.5|8909.7|8911.9|8909.1|7
1644573240000|2022-02-11 09:54:00|8912.1|8909.3|8910.9|8908.1|8914.3|8911.5|8910.5|8907.7|15
1644573250000|2022-02-11 09:54:10|8911|8908.2|8911|8908.2|8911.5|8908.7|8911|8908.2|2
1644573260000|2022-02-11 09:54:20|8911.1|8908.3|8911.9|8909.1|8913.5|8910.7|8911.1|8908.3|29
1644573270000|2022-02-11 09:54:30|8912|8909.2|8912.9|8910.1|8912.9|8910.1|8911.9|8909.1|6
1644573280000|2022-02-11 09:54:40|8913.5|8910.7|8913.9|8911.1|8914.9|8912.1|8913|8910.2|17
1644573290000|2022-02-11 09:54:50|8914.4|8911.6|8913.9|8911.1|8914.9|8912.1|8913.9|8911.1|5
1644573300000|2022-02-11 09:55:00|8914|8911.2|8915.9|8913.1|8915.9|8913.1|8914|8911.2|22
1644573310000|2022-02-11 09:55:10|8916.5|8913.7|8916.4|8913.6|8917.9|8915.1|8915.9|8913.1|21
1644573320000|2022-02-11 09:55:20|8916.9|8914.1|8916.9|8914.1|8917.9|8915.1|8916.3|8913.5|5
1644573330000|2022-02-11 09:55:30|8916.8|8914|8915.9|8913.1|8916.9|8914.1|8915.9|8913.1|15
1644573340000|2022-02-11 09:55:40|8916.3|8913.5|8915.9|8913.1|8916.3|8913.5|8915.9|8913.1|6
1644573350000|2022-02-11 09:55:50|8916.4|8913.6|8917.9|8915.1|8918.9|8916.1|8916.4|8913.6|14
1644573360000|2022-02-11 09:56:00|8918|8915.2|8920.5|8917.7|8920.9|8918.1|8918|8915.2|26
1644573370000|2022-02-11 09:56:10|8920.9|8918.1|8920.5|8917.7|8920.9|8918.1|8919.9|8917.1|10
1644573380000|2022-02-11 09:56:20|8920.4|8917.6|8921.5|8918.7|8922|8919.2|8920.4|8917.6|13
1644573390000|2022-02-11 09:56:30|8922|8919.2|8922|8919.2|8922.9|8920.1|8921.9|8919.1|9
1644573400000|2022-02-11 09:56:40|8922.5|8919.7|8917.9|8915.1|8922.5|8919.7|8917.9|8915.1|40
1644573410000|2022-02-11 09:56:50|8918.3|8914.3|8915.5|8912.7|8918.3|8914.5|8915.4|8912.6|24
1644573420000|2022-02-11 09:57:00|8915.9|8913.1|8916.3|8913.5|8916.9|8914.1|8915.5|8912.7|15
1644573430000|2022-02-11 09:57:10|8916.4|8913.6|8915.5|8912.7|8916.9|8914.1|8914.5|8911.7|23
1644573440000|2022-02-11 09:57:20|8915.4|8912.6|8913.9|8911.1|8915.4|8912.6|8913.8|8911|2
1644573450000|2022-02-11 09:57:30|8913.8|8911|8913.4|8910.6|8913.9|8911.1|8912.8|8910|12
1644573460000|2022-02-11 09:57:40|8913.5|8910.7|8913.9|8911.1|8914.3|8911.5|8913.5|8910.7|1
1644573470000|2022-02-11 09:57:50|8914.9|8912.1|8914.3|8911.5|8914.9|8912.1|8913.9|8911.1|7
1644573480000|2022-02-11 09:58:00|8913.9|8911.1|8910.9|8908.1|8913.9|8911.1|8910.3|8907.5|38
1644573490000|2022-02-11 09:58:10|8911.3|8908.5|8913.4|8910.6|8913.5|8910.7|8910.9|8908.1|19
1644573500000|2022-02-11 09:58:20|8913|8910.2|8914.5|8911.7|8914.9|8912.1|8912.9|8910.1|7
1644573510000|2022-02-11 09:58:30|8914.9|8912.1|8914.5|8911.7|8914.9|8912.1|8913.5|8910.7|9
1644573520000|2022-02-11 09:58:40|8914.4|8911.6|8915|8912.2|8915|8912.2|8914|8911.2|5
1644573530000|2022-02-11 09:58:50|8915.1|8912.3|8916.5|8913.7|8916.5|8913.7|8915.1|8912.3|2
1644573540000|2022-02-11 09:59:00|8916.9|8914.1|8916.9|8914.1|8917|8914.2|8915.5|8912.7|23
1644573550000|2022-02-11 09:59:10|8917|8914.2|8917.9|8915.1|8917.9|8915.1|8917|8914.2|1
1644573560000|2022-02-11 09:59:20|8918|8915.2|8921|8918.2|8922.5|8919.7|8917.9|8915.1|47
1644573570000|2022-02-11 09:59:30|8921.1|8918.3|8923|8920.2|8923.5|8920.7|8920.5|8917.7|28
1644573580000|2022-02-11 09:59:40|8923.7|8919.7|8924.1|8921.3|8925|8922.2|8923.5|8919.7|45
1644573590000|2022-02-11 09:59:50|8924.7|8921.9|8923.6|8920.8|8925.1|8922.3|8923.1|8920.3|24
1644573600000|2022-02-11 10:00:00|8924|8921.2|8922|8919.2|8924.9|8922.1|8922|8919.2|51
1644573610000|2022-02-11 10:00:10|8922.1|8919.3|8924.5|8921.7|8925.3|8922.5|8922|8919.2|42
1644573620000|2022-02-11 10:00:20|8924.1|8921.3|8924.1|8921.3|8924.5|8921.7|8923.5|8920.7|7
1644573630000|2022-02-11 10:00:30|8924|8921.2|8931.6|8928.8|8931.6|8928.8|8924|8920.7|150
1644573640000|2022-02-11 10:00:40|8931.7|8928.9|8937.3|8934.5|8938.7|8935.9|8931.1|8928.3|112
1644573650000|2022-02-11 10:00:50|8937.8|8935|8930.5|8927.7|8938.3|8935.5|8930.5|8927.7|88
1644573660000|2022-02-11 10:01:00|8929.9|8927.1|8934.7|8931.9|8935.7|8932.9|8929.6|8926.8|61
1644573670000|2022-02-11 10:01:10|8934.3|8931.5|8939.3|8936.5|8939.7|8936.9|8934.3|8931.5|69
1644573680000|2022-02-11 10:01:20|8939.5|8936.7|8947.9|8945.1|8947.9|8945.1|8939.3|8936.5|181
1644573690000|2022-02-11 10:01:30|8947.8|8945|8943.3|8940.5|8947.8|8945|8942.9|8940.1|116
1644573700000|2022-02-11 10:01:40|8943.4|8940.6|8939.3|8936.5|8944.9|8942.1|8938.4|8935.6|119
1644573710000|2022-02-11 10:01:50|8939.2|8936.4|8936.2|8933.4|8939.3|8936.5|8936.2|8933.4|76
1644573720000|2022-02-11 10:02:00|8935.4|8932.6|8937.9|8935.1|8938.9|8936.1|8935.4|8932.6|40
1644573730000|2022-02-11 10:02:10|8937.8|8935|8936.4|8933.6|8940.2|8937.4|8936.4|8933.6|29
1644573740000|2022-02-11 10:02:20|8936.3|8933.5|8932.7|8929.9|8936.4|8933.6|8932.7|8929.9|56
1644573750000|2022-02-11 10:02:30|8933.7|8930.9|8932.7|8929.9|8933.7|8930.9|8932.2|8929.4|26
1644573760000|2022-02-11 10:02:40|8933.1|8930.3|8934.7|8931.9|8935.1|8932.3|8933.1|8930.3|30
1644573770000|2022-02-11 10:02:50|8934.6|8931.8|8933.3|8930.5|8935.1|8932.3|8932.2|8929.4|24
1644573780000|2022-02-11 10:03:00|8933.7|8930.9|8936.1|8933.3|8938.3|8935.5|8933.3|8930.5|47
1644573790000|2022-02-11 10:03:10|8936.2|8933.4|8934.4|8931.6|8936.9|8934.1|8933.3|8930.5|36
1644573800000|2022-02-11 10:03:20|8934.3|8931.5|8935.3|8932.5|8935.3|8932.5|8934.3|8931.5|3
1644573810000|2022-02-11 10:03:30|8935.4|8932.6|8936.3|8933.5|8938.3|8935.5|8935.4|8932.6|33
1644573820000|2022-02-11 10:03:40|8936.9|8934.1|8939.9|8937.1|8940.3|8937.5|8936.3|8933.5|31
1644573830000|2022-02-11 10:03:50|8940.3|8937.5|8944.1|8941.3|8944.3|8941.5|8939.2|8936.3|70
1644573840000|2022-02-11 10:04:00|8943.7|8940.9|8944.8|8942|8945.1|8942.3|8942.7|8939.9|83
1644573850000|2022-02-11 10:04:10|8945.3|8942.5|8936.2|8933.4|8945.3|8942.5|8935.3|8932.5|50
1644573860000|2022-02-11 10:04:20|8936.1|8933.3|8936.1|8933.3|8938.1|8935.3|8935.1|8932.3|16
1644573870000|2022-02-11 10:04:30|8935.6|8932.8|8936.5|8933.7|8936.5|8933.7|8935.1|8932.3|14
1644573880000|2022-02-11 10:04:40|8936.6|8933.8|8934.2|8931.4|8937.7|8934.9|8934.1|8931.3|22
1644573890000|2022-02-11 10:04:50|8934.1|8931.3|8929.6|8926.8|8934.7|8931.9|8929.1|8926.3|82
1644573900000|2022-02-11 10:05:00|8930.1|8927.3|8933.2|8930.4|8935.3|8932.5|8929.2|8926.4|40
1644573910000|2022-02-11 10:05:10|8932.8|8930|8936.3|8933.5|8937.3|8934.5|8932.8|8930|24
1644573920000|2022-02-11 10:05:20|8936.7|8933.9|8936.3|8933.5|8937.7|8934.9|8934.2|8930.9|51
1644573930000|2022-02-11 10:05:30|8937.2|8934.4|8931.2|8928.4|8937.2|8934.4|8931.2|8928.4|31
1644573940000|2022-02-11 10:05:40|8931.3|8928.5|8933.3|8930.5|8933.3|8930.5|8929.7|8926.9|29
1644573950000|2022-02-11 10:05:50|8933.2|8930.4|8925.3|8922.5|8933.2|8930.4|8925.2|8922.4|93
1644573960000|2022-02-11 10:06:00|8925.7|8922.9|8926.6|8923.8|8928.1|8925.3|8925.1|8922.3|49
1644573970000|2022-02-11 10:06:10|8927.1|8924.3|8927.1|8924.3|8927.6|8924.8|8926.1|8923.3|17
1644573980000|2022-02-11 10:06:20|8927.2|8924.4|8928.1|8925.3|8928.1|8925.3|8927.2|8924.4|2
1644573990000|2022-02-11 10:06:30|8928.5|8925.7|8933.1|8930.3|8933.1|8930.3|8928.1|8925.3|31
1644574000000|2022-02-11 10:06:40|8932.7|8929.9|8932.1|8929.3|8933.1|8930.3|8932.1|8929.3|4
1644574010000|2022-02-11 10:06:50|8932.2|8929.4|8932.6|8929.8|8933.1|8930.3|8932.2|8929.4|8
1644574020000|2022-02-11 10:07:00|8932.5|8929.7|8932.6|8929.8|8933.1|8930.3|8932.1|8929.3|5
1644574030000|2022-02-11 10:07:10|8934.5|8931.7|8936.1|8933.3|8937.2|8934.4|8934.2|8931.4|26
1644574040000|2022-02-11 10:07:20|8935.5|8932.7|8933.1|8930.3|8936.9|8934.1|8933.1|8930.3|44
1644574050000|2022-02-11 10:07:30|8933.3|8930.5|8930.2|8927.4|8934.5|8931.7|8929.5|8926.7|73
1644574060000|2022-02-11 10:07:40|8930.6|8927.8|8927|8924.2|8933.5|8930.7|8926.6|8923.8|63
1644574070000|2022-02-11 10:07:50|8926.6|8923.8|8927.6|8924.8|8929.1|8926.3|8925.7|8922.9|30
1644574080000|2022-02-11 10:08:00|8927.5|8924.7|8928.6|8925.8|8933.2|8930.4|8927.1|8924.3|93
1644574090000|2022-02-11 10:08:10|8928.5|8925.7|8930.7|8927.9|8930.7|8927.9|8927.7|8924.9|12
1644574100000|2022-02-11 10:08:20|8930.3|8927.5|8929.7|8926.9|8931.2|8928.4|8928.6|8925.8|5
1644574110000|2022-02-11 10:08:30|8929.5|8926.7|8929.6|8926.8|8929.7|8926.9|8928.3|8925.5|2
1644574120000|2022-02-11 10:08:40|8929.3|8926.5|8932.2|8929.4|8933.1|8930.3|8929.3|8926.5|22
1644574130000|2022-02-11 10:08:50|8932.3|8929.5|8937.2|8934.4|8937.2|8934.4|8932.2|8929.4|23
1644574140000|2022-02-11 10:09:00|8937.1|8934.3|8931.2|8928.4|8937.3|8934.5|8931.1|8928.3|67
1644574150000|2022-02-11 10:09:10|8931.3|8928.5|8934.3|8931.5|8934.3|8931.5|8931.2|8928.4|7
1644574160000|2022-02-11 10:09:20|8935.1|8932.3|8931.3|8928.5|8936.2|8933.4|8930.8|8928|22
1644574170000|2022-02-11 10:09:30|8931.2|8928.4|8931.7|8928.9|8932.2|8929.4|8931.2|8928.4|6
1644574180000|2022-02-11 10:09:40|8932.1|8929.3|8936.3|8933.5|8936.7|8933.9|8932.1|8929.3|14
1644574190000|2022-02-11 10:09:50|8936.7|8933.9|8936.2|8933.4|8937.1|8934.3|8935.7|8932.9|11
1644574200000|2022-02-11 10:10:00|8935.7|8932.9|8933.1|8930.3|8936.3|8933.5|8932.3|8929.5|16
1644574210000|2022-02-11 10:10:10|8933.2|8930.4|8933.3|8930.5|8933.7|8930.9|8932.7|8929.9|8
1644574220000|2022-02-11 10:10:20|8933.7|8930.9|8931.3|8928.5|8935.3|8932.5|8929.3|8926.5|32
1644574230000|2022-02-11 10:10:30|8931.2|8928.4|8930.7|8927.9|8933.1|8930.3|8930.1|8927.3|16
1644574240000|2022-02-11 10:10:40|8930.6|8927.8|8932.1|8929.3|8932.1|8929.3|8930.2|8927.4|1
1644574250000|2022-02-11 10:10:50|8931.1|8928.3|8933.3|8930.5|8934.3|8931.5|8930.2|8927.4|43
1644574260000|2022-02-11 10:11:00|8934.7|8931.9|8931.7|8928.9|8935.3|8932.5|8931.7|8928.9|29
1644574270000|2022-02-11 10:11:10|8931.8|8929|8932.1|8929.3|8932.3|8929.5|8929.2|8926.4|32
1644574280000|2022-02-11 10:11:20|8932.2|8929.4|8932.1|8929.3|8932.2|8929.4|8932.1|8929.3|10
1644574290000|2022-02-11 10:11:30|8932.2|8929.4|8932.2|8929.4|8932.7|8929.9|8932.1|8929.3|2
1644574300000|2022-02-11 10:11:40|8932.1|8929.3|8927.5|8924.7|8932.1|8929.3|8927.1|8924.3|30
1644574310000|2022-02-11 10:11:50|8927|8924.2|8926.1|8923.3|8927.1|8924.3|8925.5|8922.7|15
1644574320000|2022-02-11 10:12:00|8926.5|8923.7|8928.5|8925.7|8929.1|8926.3|8926.5|8923.7|9
1644574330000|2022-02-11 10:12:10|8929|8926.2|8931|8928.2|8931.5|8928.7|8929|8926.2|20
1644574340000|2022-02-11 10:12:20|8931.1|8928.3|8927.5|8924.7|8931.1|8928.3|8926|8923.2|14
1644574350000|2022-02-11 10:12:30|8928|8925.2|8923.1|8920.3|8928.5|8925.7|8922.6|8919.8|39
1644574360000|2022-02-11 10:12:40|8924.1|8921.3|8924.1|8921.3|8926.1|8923.3|8924.1|8921.3|11
1644574370000|2022-02-11 10:12:50|8922.1|8919.3|8922.1|8919.3|8922.9|8920.1|8922|8919.2|29
1644574380000|2022-02-11 10:13:00|8921.7|8918.9|8919.1|8916.3|8922.2|8919.4|8919.1|8916.3|30
1644574390000|2022-02-11 10:13:10|8919.2|8916.4|8919.1|8916.3|8919.7|8916.9|8918.1|8915.3|39
1644574400000|2022-02-11 10:13:20|8918.7|8915.9|8920.1|8917.3|8920.7|8917.9|8918.2|8915.4|22
1644574410000|2022-02-11 10:13:30|8920.2|8917.4|8920.2|8917.4|8920.7|8917.9|8920.1|8917.3|13
1644574420000|2022-02-11 10:13:40|8920.7|8917.9|8923.1|8920.3|8923.2|8920.4|8920.7|8917.9|11
1644574430000|2022-02-11 10:13:50|8922.7|8919.9|8923.6|8920.8|8927.1|8924.3|8922.7|8919.9|20
1644574440000|2022-02-11 10:14:00|8923.7|8920.9|8923.1|8920.3|8924.7|8921.9|8923.1|8920.3|5
1644574450000|2022-02-11 10:14:10|8923|8920.2|8922.7|8919.9|8923.1|8920.3|8922.1|8919.3|8
1644574460000|2022-02-11 10:14:20|8922.1|8919.3|8921.2|8918.4|8922.1|8919.3|8920.7|8917.9|24
1644574470000|2022-02-11 10:14:30|8921.3|8918.5|8919|8916.2|8921.7|8918.9|8918.1|8915.3|13
1644574480000|2022-02-11 10:14:40|8919.1|8916.3|8919.1|8916.3|8920.1|8917.3|8918.1|8915.3|19
1644574490000|2022-02-11 10:14:50|8918.5|8915.7|8918.1|8915.3|8920.7|8917.9|8918|8915.2|30
1644574500000|2022-02-11 10:15:00|8918|8915.2|8920.5|8917.7|8920.5|8917.7|8918|8915.2|14
1644574510000|2022-02-11 10:15:10|8920.2|8917.4|8920.5|8917.7|8921.1|8918.3|8920.1|8917.3|13
1644574520000|2022-02-11 10:15:20|8920.6|8917.8|8921.1|8918.3|8921.6|8918.8|8920.6|8917.8|6
1644574530000|2022-02-11 10:15:30|8921|8918.2|8921|8918.2|8922|8919.2|8921|8918.2|1
1644574540000|2022-02-11 10:15:40|8920.6|8917.8|8919.1|8916.3|8920.6|8917.8|8919.1|8916.3|27
1644574550000|2022-02-11 10:15:50|8918|8915.2|8918|8915.2|8918.1|8915.3|8917.1|8914.3|9
1644574560000|2022-02-11 10:16:00|8918.1|8915.3|8919.7|8916.9|8920.1|8917.3|8918.1|8915.3|16
1644574570000|2022-02-11 10:16:10|8919.6|8916.8|8919.7|8916.9|8920.1|8917.3|8919.2|8916.4|0
1644574580000|2022-02-11 10:16:20|8919.2|8916.4|8919.7|8916.9|8919.7|8916.9|8919.2|8916.4|3
1644574590000|2022-02-11 10:16:30|8919.2|8916.4|8919.2|8916.4|8919.7|8916.9|8918.7|8915.9|3
1644574600000|2022-02-11 10:16:40|8919.7|8916.9|8919.1|8916.3|8920.1|8917.3|8919.1|8916.3|2
1644574610000|2022-02-11 10:16:50|8918.7|8915.9|8918.7|8915.9|8919.1|8916.3|8918.1|8915.3|4
1644574620000|2022-02-11 10:17:00|8918.6|8915.8|8918.2|8915.4|8918.7|8915.9|8918.1|8915.3|16
1644574630000|2022-02-11 10:17:10|8918.1|8915.3|8912.1|8909.3|8918.6|8915.8|8912.1|8909.3|59
1644574640000|2022-02-11 10:17:20|8912.2|8909.4|8908.1|8905.3|8913.1|8910.3|8908.1|8905.3|30
1644574650000|2022-02-11 10:17:30|8907.9|8905.1|8908.7|8905.9|8910.7|8907.9|8907.2|8904.4|77
1644574660000|2022-02-11 10:17:40|8908.4|8905.6|8908.4|8905.6|8910.1|8907.3|8907.6|8904.8|36
1644574670000|2022-02-11 10:17:50|8907.7|8904.9|8906.1|8903.3|8909.9|8907.1|8905.1|8902.3|63
1644574680000|2022-02-11 10:18:00|8905.9|8903.1|8906.9|8904.1|8908.4|8905.6|8905.1|8902.3|51
1644574690000|2022-02-11 10:18:10|8907.4|8904.6|8907.9|8905.1|8909.1|8906.3|8905.3|8902.5|109
1644574700000|2022-02-11 10:18:20|8907.8|8905|8908.4|8905.6|8909.4|8906.6|8907.4|8904.6|13
1644574710000|2022-02-11 10:18:30|8908.1|8905.3|8906.9|8904.1|8908.4|8905.6|8904.8|8902|48
1644574720000|2022-02-11 10:18:40|8907.4|8904.6|8911.2|8908.4|8912.1|8909.3|8906.9|8904.1|33
1644574730000|2022-02-11 10:18:50|8911.6|8908.8|8913.1|8910.3|8913.1|8910.3|8911.1|8908.3|19
1644574740000|2022-02-11 10:19:00|8913.7|8910.9|8914.1|8911.3|8916.1|8913.3|8913.7|8910.9|30
1644574750000|2022-02-11 10:19:10|8914.4|8911.6|8915.4|8912.6|8916.1|8913.3|8914.4|8911.6|34
1644574760000|2022-02-11 10:19:20|8915.8|8913|8915|8912.2|8916.4|8913.6|8914|8911.2|51
1644574770000|2022-02-11 10:19:30|8915.4|8912.6|8916.8|8914|8918|8915.2|8915|8912.2|18
1644574780000|2022-02-11 10:19:40|8916.6|8913.8|8915.8|8913|8916.6|8913.8|8914.8|8912|9
1644574790000|2022-02-11 10:19:50|8915.4|8912.6|8913.8|8911|8915.4|8912.6|8912.9|8910.1|14
1644574800000|2022-02-11 10:20:00|8913.9|8911.1|8916.8|8914|8917|8914.2|8913.9|8911.1|11
1644574810000|2022-02-11 10:20:10|8917|8914.2|8916.9|8914.1|8917.8|8915|8916.4|8913.6|12
1644574820000|2022-02-11 10:20:20|8916.8|8914|8920|8917.2|8921.3|8918.5|8916|8913.2|45
1644574830000|2022-02-11 10:20:30|8920.2|8917.4|8921|8918.2|8923|8920.2|8920|8917.2|18
1644574840000|2022-02-11 10:20:40|8921.2|8918.4|8929.2|8926.4|8931|8928.2|8921.2|8918.4|107
1644574850000|2022-02-11 10:20:50|8928.7|8925.9|8923|8920.2|8929|8926.2|8922.7|8919.9|33
1644574860000|2022-02-11 10:21:00|8923.7|8920.9|8928.2|8925.4|8928.3|8925.5|8923.7|8920.9|32
1644574870000|2022-02-11 10:21:10|8928.3|8925.5|8929.2|8926.4|8930.3|8927.5|8928.3|8925.5|32
1644574880000|2022-02-11 10:21:20|8929|8926.2|8928.3|8925.5|8929.3|8926.5|8927.3|8924.5|30
1644574890000|2022-02-11 10:21:30|8928.4|8925.6|8929.3|8926.5|8929.3|8926.5|8926.7|8923.9|21
1644574900000|2022-02-11 10:21:40|8929|8926.2|8932.3|8929.5|8932.3|8929.5|8928.7|8925.9|49
1644574910000|2022-02-11 10:21:50|8931.4|8928.6|8934.3|8931.5|8934.3|8931.5|8930.3|8927.5|26
1644574920000|2022-02-11 10:22:00|8934.5|8931.7|8939.8|8937|8942.9|8940.1|8934.5|8931.7|139
1644574930000|2022-02-11 10:22:10|8939.9|8937.1|8941.1|8938.3|8942.1|8939.3|8939.3|8936.5|38
1644574940000|2022-02-11 10:22:20|8941.3|8938.5|8941.1|8938.3|8942.3|8939.5|8940.6|8937.8|33
1644574950000|2022-02-11 10:22:30|8941.3|8938.5|8936.1|8933.3|8941.3|8938.5|8935.1|8932.3|26
1644574960000|2022-02-11 10:22:40|8936|8933.2|8937|8934.2|8937.3|8934.5|8935.3|8932.5|20
1644574970000|2022-02-11 10:22:50|8936.6|8933.8|8939|8936.2|8939|8936.2|8936.1|8933.3|22
1644574980000|2022-02-11 10:23:00|8939.8|8937|8940|8937.2|8941.6|8938.8|8939.1|8936.3|24
1644574990000|2022-02-11 10:23:10|8940.1|8937.3|8943|8940.2|8943.6|8940.8|8940|8937.2|23
1644575000000|2022-02-11 10:23:20|8942.8|8940|8937|8934.2|8942.8|8940|8935.8|8933|49
1644575010000|2022-02-11 10:23:30|8936.9|8934.1|8937|8934.2|8937|8934.2|8936|8933.2|5
1644575020000|2022-02-11 10:23:40|8936.4|8933.6|8937|8934.2|8938|8935.2|8936.4|8933.6|10
1644575030000|2022-02-11 10:23:50|8937.1|8934.3|8933|8930.2|8938|8935.2|8932.9|8930.1|22
1644575040000|2022-02-11 10:24:00|8933.1|8930.3|8930|8927.2|8933.1|8930.3|8929.6|8926.8|40
1644575050000|2022-02-11 10:24:10|8929.6|8926.8|8930|8927.2|8930|8927.2|8929|8926.2|15
1644575060000|2022-02-11 10:24:20|8930.1|8927.3|8932|8929.2|8932.6|8929.8|8930|8927.2|18
1644575070000|2022-02-11 10:24:30|8933|8930.2|8934|8931.2|8934.1|8931.3|8932|8929.2|12
1644575080000|2022-02-11 10:24:40|8933.6|8930.8|8931|8928.2|8934.6|8931.8|8930.6|8927.8|24
1644575090000|2022-02-11 10:24:50|8931.1|8928.3|8930.3|8927.5|8931.3|8928.5|8930|8927.2|11
1644575100000|2022-02-11 10:25:00|8930.6|8927.8|8931|8928.2|8931.2|8928.4|8930|8927.2|9
1644575110000|2022-02-11 10:25:10|8931.6|8928.8|8932.6|8929.8|8933.6|8930.8|8931.6|8928.8|10
1644575120000|2022-02-11 10:25:20|8932.2|8929.4|8934|8931.2|8934.1|8931.3|8932.2|8929.4|1
1644575130000|2022-02-11 10:25:30|8933.9|8931.1|8933|8930.2|8933.9|8931.1|8933|8930.2|3
1644575140000|2022-02-11 10:25:40|8933.1|8930.3|8933.1|8930.3|8934|8931.2|8933|8930.2|0
1644575150000|2022-02-11 10:25:50|8933.6|8930.8|8931|8928.2|8934|8931.2|8930.2|8927.4|11
1644575160000|2022-02-11 10:26:00|8931.1|8928.3|8931.5|8928.7|8931.6|8928.8|8931|8928.2|9
1644575170000|2022-02-11 10:26:10|8931.1|8928.3|8930|8927.2|8931.1|8928.3|8929.2|8926.4|12
1644575180000|2022-02-11 10:26:20|8930.1|8927.3|8931|8928.2|8931|8928.2|8930.1|8927.3|0
1644575190000|2022-02-11 10:26:30|8930|8927.2|8929|8926.2|8930.1|8927.3|8929|8926.2|11
1644575200000|2022-02-11 10:26:40|8929.1|8926.3|8931|8928.2|8932|8929.2|8929|8926.2|12
1644575210000|2022-02-11 10:26:50|8931.2|8928.4|8931|8928.2|8931.6|8928.8|8931|8928.2|1
1644575220000|2022-02-11 10:27:00|8931.1|8928.3|8935|8932.2|8935|8932.2|8931|8928.2|18
1644575230000|2022-02-11 10:27:10|8934.6|8931.8|8932.9|8930.1|8935.1|8932.3|8932|8929.2|18
1644575240000|2022-02-11 10:27:20|8932.8|8930|8931.6|8928.8|8932.8|8930|8931.1|8928.3|1
1644575250000|2022-02-11 10:27:30|8931|8928.2|8930.5|8927.7|8932|8929.2|8930.5|8927.7|7
1644575260000|2022-02-11 10:27:40|8930.6|8927.8|8924.6|8921.8|8931|8928.2|8924.2|8921.4|25
1644575270000|2022-02-11 10:27:50|8924.2|8921.4|8924.1|8921.3|8925.2|8922.4|8923.6|8920.8|12
1644575280000|2022-02-11 10:28:00|8924|8921.2|8923.2|8920.4|8924.2|8921.4|8923|8920.2|18
1644575290000|2022-02-11 10:28:10|8923.1|8920.3|8922|8919.2|8923.2|8920.4|8920.6|8917.8|22
1644575300000|2022-02-11 10:28:20|8922.1|8919.3|8922.6|8919.8|8922.6|8919.8|8921.6|8918.8|10
1644575310000|2022-02-11 10:28:30|8922.5|8919.7|8922.1|8919.3|8923.1|8920.3|8922|8919.2|6
1644575320000|2022-02-11 10:28:40|8922.2|8919.4|8922.4|8919.6|8923.1|8920.3|8921.6|8918.8|11
1644575330000|2022-02-11 10:28:50|8923|8920.2|8920.6|8917.8|8923|8920.2|8920|8917.2|5
1644575340000|2022-02-11 10:29:00|8920|8917.2|8921.1|8918.3|8921.1|8918.3|8919|8916.2|41
1644575350000|2022-02-11 10:29:10|8921.2|8918.4|8921.1|8918.3|8921.6|8918.8|8920.2|8917.4|8
1644575360000|2022-02-11 10:29:20|8921|8918.2|8921.2|8918.4|8921.6|8918.8|8920.6|8917.8|3
1644575370000|2022-02-11 10:29:30|8921.1|8918.3|8918.2|8915.4|8921.1|8918.3|8917.1|8914.3|52
1644575380000|2022-02-11 10:29:40|8918.3|8915.5|8915|8912.2|8919.2|8916.4|8914.2|8911.4|22
1644575390000|2022-02-11 10:29:50|8915.2|8912.4|8919.1|8916.3|8919.1|8916.3|8915.2|8912.4|11
1644575400000|2022-02-11 10:30:00|8919.2|8916.4|8920.2|8917.4|8920.2|8917.4|8918.6|8915.8|22
1644575410000|2022-02-11 10:30:10|8921.1|8918.3|8918.1|8915.3|8921.8|8919|8918.1|8915.3|46
1644575420000|2022-02-11 10:30:20|8918.2|8915.4|8918.1|8915.3|8918.2|8915.4|8917.2|8914.4|7
1644575430000|2022-02-11 10:30:30|8918.2|8915.4|8917.1|8914.3|8920.1|8917.3|8917.1|8914.3|14
1644575440000|2022-02-11 10:30:40|8917.2|8914.4|8916.6|8913.8|8917.2|8914.4|8916.6|8913.8|1
1644575450000|2022-02-11 10:30:50|8917|8914.2|8917.2|8914.4|8917.2|8914.4|8916.5|8913.7|8
1644575460000|2022-02-11 10:31:00|8917.1|8914.3|8915.6|8912.8|8917.6|8914.8|8915.6|8912.8|23
1644575470000|2022-02-11 10:31:10|8916|8913.2|8911.6|8908.8|8916|8913.2|8911.6|8908.8|21
1644575480000|2022-02-11 10:31:20|8911.5|8908.7|8907.5|8904.7|8912.6|8909.8|8906.6|8903.8|58
1644575490000|2022-02-11 10:31:30|8907.1|8904.3|8906.6|8903.8|8907.2|8904.4|8906|8903.2|17
1644575500000|2022-02-11 10:31:40|8906|8903.2|8910.6|8907.8|8910.6|8907.8|8906|8903.2|24
1644575510000|2022-02-11 10:31:50|8911|8908.2|8911|8908.2|8913.6|8910.8|8911|8908.2|27
1644575520000|2022-02-11 10:32:00|8910.8|8908|8911.6|8908.8|8912|8909.2|8910.5|8907.7|13
1644575530000|2022-02-11 10:32:10|8912|8909.2|8911.6|8908.8|8912.6|8909.8|8911.2|8908.4|15
1644575540000|2022-02-11 10:32:20|8912.2|8909.4|8915.1|8912.3|8915.6|8912.8|8912.2|8909.4|33
1644575550000|2022-02-11 10:32:30|8915.2|8912.4|8915.6|8912.8|8916.2|8913.4|8914.2|8911.4|13
1644575560000|2022-02-11 10:32:40|8915.2|8912.4|8916.2|8913.4|8917|8914.2|8915.1|8912.3|17
1644575570000|2022-02-11 10:32:50|8916.1|8913.3|8916.2|8913.4|8917.2|8914.4|8915.6|8912.8|10
1644575580000|2022-02-11 10:33:00|8916.6|8913.8|8919.2|8916.4|8920.2|8917.4|8916.6|8913.8|47
1644575590000|2022-02-11 10:33:10|8919.7|8916.9|8915.2|8912.4|8920|8917.2|8915.1|8912.3|21
1644575600000|2022-02-11 10:33:20|8915.1|8912.3|8915.1|8912.3|8915.6|8912.8|8914.6|8911.8|8
1644575610000|2022-02-11 10:33:30|8915.2|8912.4|8916.2|8913.4|8917.1|8914.3|8915|8912.2|12
1644575620000|2022-02-11 10:33:40|8915.6|8912.8|8916.1|8913.3|8917.2|8914.4|8915.2|8912.4|10
1644575630000|2022-02-11 10:33:50|8916.2|8913.4|8916.1|8913.3|8916.2|8913.4|8915.2|8912.4|2
1644575640000|2022-02-11 10:34:00|8916.2|8913.4|8916|8913.2|8917|8914.2|8915.6|8912.8|13
1644575650000|2022-02-11 10:34:10|8915.2|8912.4|8916|8913.2|8917.6|8914.8|8915.2|8912.4|17
1644575660000|2022-02-11 10:34:20|8916.1|8913.3|8916.1|8913.3|8916.2|8913.4|8915.6|8912.8|3
1644575670000|2022-02-11 10:34:30|8916|8913.2|8916.1|8913.3|8916.1|8913.3|8915.6|8912.8|1
1644575680000|2022-02-11 10:34:40|8916.2|8913.4|8916|8913.2|8916.6|8913.8|8916|8913.2|3
1644575690000|2022-02-11 10:34:50|8916.1|8913.3|8916.1|8913.3|8916.6|8913.8|8915.2|8912.4|9
1644575700000|2022-02-11 10:35:00|8916.2|8913.4|8912.2|8909.4|8916.2|8913.4|8911.2|8908.4|25
1644575710000|2022-02-11 10:35:10|8912.1|8909.3|8914.2|8911.4|8914.2|8911.4|8910.2|8907.4|23
1644575720000|2022-02-11 10:35:20|8914.1|8911.3|8913.6|8910.8|8915|8912.2|8913.3|8910.5|10
1644575730000|2022-02-11 10:35:30|8914|8911.2|8913.1|8910.3|8914.6|8911.8|8912.6|8909.8|24
1644575740000|2022-02-11 10:35:40|8913.2|8910.4|8913.7|8910.9|8914.7|8911.9|8913.1|8910.3|13
1644575750000|2022-02-11 10:35:50|8913.2|8910.4|8914.2|8911.4|8914.2|8911.4|8912.2|8909.4|40
1644575760000|2022-02-11 10:36:00|8914.3|8911.5|8914.8|8912|8915.8|8913|8914.2|8911.4|26
1644575770000|2022-02-11 10:36:10|8915.2|8912.4|8913.2|8910.4|8915.2|8912.4|8913.2|8910.4|10
1644575780000|2022-02-11 10:36:20|8913.3|8910.5|8914.2|8911.4|8914.2|8911.4|8913.2|8910.4|7
1644575790000|2022-02-11 10:36:30|8914.3|8911.5|8914.2|8911.4|8914.3|8911.5|8913.2|8910.4|6
1644575800000|2022-02-11 10:36:40|8914.4|8911.6|8913.3|8910.5|8915.2|8912.4|8913.2|8910.4|10
1644575810000|2022-02-11 10:36:50|8913.8|8911|8913.8|8911|8914.2|8911.4|8913.3|8910.5|0
1644575820000|2022-02-11 10:37:00|8914.2|8911.4|8916.2|8913.4|8916.8|8914|8912.2|8909.4|36
1644575830000|2022-02-11 10:37:10|8916.4|8913.6|8915.8|8913|8916.6|8913.8|8915.8|8913|1
1644575840000|2022-02-11 10:37:20|8915.7|8912.9|8916.2|8913.4|8916.2|8913.4|8915.2|8912.4|5
1644575850000|2022-02-11 10:37:30|8916.3|8913.5|8915.7|8912.9|8916.8|8914|8914.8|8912|7
1644575860000|2022-02-11 10:37:40|8915.8|8913|8916.3|8913.5|8916.3|8913.5|8915.8|8913|4
1644575870000|2022-02-11 10:37:50|8916.2|8913.4|8917.2|8914.4|8918.2|8915.4|8916.2|8913.4|7
1644575880000|2022-02-11 10:38:00|8916.8|8914|8916.7|8913.9|8917.8|8915|8916.2|8913.4|13
1644575890000|2022-02-11 10:38:10|8917.2|8914.4|8917.2|8914.4|8917.8|8915|8916.2|8913.4|10
1644575900000|2022-02-11 10:38:20|8917.8|8915|8918.7|8915.9|8920.2|8917.4|8917.7|8914.9|24
1644575910000|2022-02-11 10:38:30|8919.1|8916.3|8918.8|8916|8919.7|8916.9|8918.2|8915.4|19
1644575920000|2022-02-11 10:38:40|8919.7|8916.9|8916.2|8913.4|8920.2|8917.4|8916.2|8913.4|9
1644575930000|2022-02-11 10:38:50|8916.8|8914|8919.3|8916.5|8920.4|8917.6|8916.8|8914|32
1644575940000|2022-02-11 10:39:00|8919.8|8917|8920.2|8917.4|8921.2|8918.4|8919.2|8916.4|20
1644575950000|2022-02-11 10:39:10|8920.3|8917.5|8920.7|8917.9|8920.8|8918|8920.2|8917.4|15
1644575960000|2022-02-11 10:39:20|8920.6|8917.8|8921.2|8918.4|8921.7|8918.9|8920.2|8917.4|23
1644575970000|2022-02-11 10:39:30|8922.2|8919.4|8925.8|8923|8925.8|8923|8921.8|8919|47
1644575980000|2022-02-11 10:39:40|8925.7|8922.9|8927.2|8924.4|8928.2|8925.4|8925.7|8922.9|71
1644575990000|2022-02-11 10:39:50|8927.4|8924.6|8928.2|8925.4|8929.2|8926.4|8927.3|8924.5|22
1644576000000|2022-02-11 10:40:00|8927.2|8924.4|8928.8|8926|8928.8|8926|8927.2|8924.4|32
1644576010000|2022-02-11 10:40:10|8928.3|8925.5|8927.2|8924.4|8929.2|8926.4|8927.2|8924.4|28
1644576020000|2022-02-11 10:40:20|8927.6|8924.8|8928.2|8925.4|8928.2|8925.4|8927.2|8924.4|8
1644576030000|2022-02-11 10:40:30|8928.1|8925.3|8927.2|8924.4|8928.6|8925.8|8927.2|8924.4|4
1644576040000|2022-02-11 10:40:40|8926.7|8923.9|8931.2|8928.4|8931.7|8928.9|8926.6|8923.8|31
1644576050000|2022-02-11 10:40:50|8931.7|8928.9|8931.2|8928.4|8931.7|8928.9|8931.2|8928.4|9
1644576060000|2022-02-11 10:41:00|8931|8928.2|8930.8|8928|8931|8928.2|8930.1|8927.3|11
1644576070000|2022-02-11 10:41:10|8930.2|8927.4|8932.2|8929.4|8932.2|8929.4|8929.8|8927|16
1644576080000|2022-02-11 10:41:20|8931.8|8929|8931.8|8929|8932.2|8929.4|8931.3|8928.5|9
1644576090000|2022-02-11 10:41:30|8932.2|8929.4|8932.4|8929.6|8932.8|8930|8931.8|8929|21
1644576100000|2022-02-11 10:41:40|8932.8|8930|8932.8|8930|8932.8|8930|8931.8|8929|13
1644576110000|2022-02-11 10:41:50|8933.4|8930.6|8929.8|8927|8934.2|8931.4|8929.8|8927|31
1644576120000|2022-02-11 10:42:00|8930.2|8927.4|8929.7|8926.9|8931.3|8928.5|8929.2|8926.4|51
1644576130000|2022-02-11 10:42:10|8929.8|8927|8929.2|8926.4|8930.2|8927.4|8928.8|8926|14
1644576140000|2022-02-11 10:42:20|8928.8|8926|8930.2|8927.4|8930.7|8927.9|8928.2|8925.4|44
1644576150000|2022-02-11 10:42:30|8929.8|8927|8930.8|8928|8931.7|8928.9|8929.8|8927|6
1644576160000|2022-02-11 10:42:40|8931.2|8928.4|8930.8|8928|8931.8|8929|8930.8|8928|9
1644576170000|2022-02-11 10:42:50|8930.3|8927.5|8926.2|8923.4|8930.3|8927.5|8925.6|8922.8|43
1644576180000|2022-02-11 10:43:00|8926.1|8923.3|8925.6|8922.8|8926.7|8923.9|8925.2|8922.4|25
1644576190000|2022-02-11 10:43:10|8925.7|8922.9|8928.6|8925.8|8929.1|8926.3|8925.6|8922.8|11
1644576200000|2022-02-11 10:43:20|8928.2|8925.4|8928.7|8925.9|8929.2|8926.4|8928.2|8925.4|1
1644576210000|2022-02-11 10:43:30|8929.2|8926.4|8926.7|8923.9|8929.2|8926.4|8925.7|8922.9|30
1644576220000|2022-02-11 10:43:40|8926.8|8924|8926.1|8923.3|8927.2|8924.4|8925.2|8922.4|11
1644576230000|2022-02-11 10:43:50|8925.7|8922.9|8926.2|8923.4|8926.2|8923.4|8925.1|8922.3|9
1644576240000|2022-02-11 10:44:00|8926.1|8923.3|8926.7|8923.9|8927.1|8924.3|8925.6|8922.8|7
1644576250000|2022-02-11 10:44:10|8927.1|8924.3|8927.1|8924.3|8927.2|8924.4|8926|8923.2|16
1644576260000|2022-02-11 10:44:20|8926.2|8923.4|8925.2|8922.4|8927.1|8924.3|8924.8|8922|25
1644576270000|2022-02-11 10:44:30|8925|8922.2|8928.2|8925.4|8928.2|8925.4|8924.6|8921.8|30
1644576280000|2022-02-11 10:44:40|8927.8|8925|8924.2|8921.4|8928.7|8925.9|8924.2|8921.4|33
1644576290000|2022-02-11 10:44:50|8924.6|8921.8|8923.2|8920.4|8924.6|8921.8|8922.6|8919.8|44
1644576300000|2022-02-11 10:45:00|8923.4|8920.6|8923.2|8920.4|8924.7|8921.9|8923.2|8920.4|10
1644576310000|2022-02-11 10:45:10|8923.4|8920.6|8925.1|8922.3|8925.2|8922.4|8923.2|8920.4|15
1644576320000|2022-02-11 10:45:20|8924.7|8921.9|8929.2|8926.4|8929.8|8927|8924.6|8921.8|35
1644576330000|2022-02-11 10:45:30|8929.8|8927|8928.8|8926|8931.2|8928.4|8928.8|8926|37
1644576340000|2022-02-11 10:45:40|8928.6|8925.8|8926.7|8923.9|8928.6|8925.8|8926.2|8923.4|11
1644576350000|2022-02-11 10:45:50|8926.6|8923.8|8927.2|8924.4|8927.2|8924.4|8925.8|8923|8
1644576360000|2022-02-11 10:46:00|8926.1|8923.3|8927.7|8924.9|8928.1|8925.3|8926.1|8923.3|16
1644576370000|2022-02-11 10:46:10|8927.6|8924.8|8928.2|8925.4|8929.1|8926.3|8927.2|8924.4|5
1644576380000|2022-02-11 10:46:20|8929.2|8926.4|8927.7|8924.9|8929.2|8926.4|8927.3|8924.5|98
1644576390000|2022-02-11 10:46:30|8927.2|8924.4|8929.2|8926.4|8931.2|8928.4|8927.2|8924.4|28
1644576400000|2022-02-11 10:46:40|8929.4|8926.6|8927.2|8924.4|8929.6|8926.8|8926.2|8923.4|31
1644576410000|2022-02-11 10:46:50|8928.2|8925.4|8926.6|8923.8|8928.2|8925.4|8925.6|8922.8|39
1644576420000|2022-02-11 10:47:00|8926.2|8923.4|8923.2|8920.4|8928.2|8925.4|8923.2|8920.4|34
1644576430000|2022-02-11 10:47:10|8923.6|8920.8|8924.7|8921.9|8925.6|8922.8|8923.6|8920.8|7
1644576440000|2022-02-11 10:47:20|8924.6|8921.8|8926.2|8923.4|8926.2|8923.4|8924.2|8921.4|10
1644576450000|2022-02-11 10:47:30|8926.1|8923.3|8921.1|8918.3|8926.2|8923.4|8920|8917.2|20
1644576460000|2022-02-11 10:47:40|8921|8918.2|8922|8919.2|8922.6|8919.8|8921|8918.2|12
1644576470000|2022-02-11 10:47:50|8922.1|8919.3|8922|8919.2|8922.6|8919.8|8922|8919.2|4
1644576480000|2022-02-11 10:48:00|8922.1|8919.3|8919.5|8916.7|8922.6|8919.8|8918.6|8915.8|19
1644576490000|2022-02-11 10:48:10|8919.3|8916.5|8920|8917.2|8921|8918.2|8919|8916.2|12
1644576500000|2022-02-11 10:48:20|8920.1|8917.3|8917.2|8914.4|8920.1|8917.3|8917|8914.2|21
1644576510000|2022-02-11 10:48:30|8917.6|8914.8|8917.1|8914.3|8918.6|8915.8|8917|8914.2|7
1644576520000|2022-02-11 10:48:40|8917.2|8914.4|8921.6|8918.8|8921.6|8918.8|8917.2|8914.4|18
1644576530000|2022-02-11 10:48:50|8922.6|8919.8|8929.2|8926.4|8930|8927.2|8922.6|8919.8|77
1644576540000|2022-02-11 10:49:00|8928.7|8925.9|8928.2|8925.4|8929.1|8926.3|8928.2|8925.4|12
1644576550000|2022-02-11 10:49:10|8927.7|8924.9|8929.2|8926.4|8929.2|8926.4|8927.7|8924.9|15
1644576560000|2022-02-11 10:49:20|8929.1|8926.3|8929.2|8926.4|8929.2|8926.4|8928.6|8925.8|9
1644576570000|2022-02-11 10:49:30|8929.1|8926.3|8927.2|8924.4|8929.1|8926.3|8926.2|8923.4|14
1644576580000|2022-02-11 10:49:40|8927.6|8924.8|8926.9|8924.1|8927.6|8924.8|8926.9|8924.1|5
1644576590000|2022-02-11 10:49:50|8927.1|8924.3|8928.7|8925.9|8928.7|8925.9|8925.6|8922.8|25
1644576600000|2022-02-11 10:50:00|8928.6|8925.8|8929.2|8926.4|8929.2|8926.4|8927.8|8925|8
1644576610000|2022-02-11 10:50:10|8929.6|8926.8|8928.7|8925.9|8930.2|8927.4|8928.2|8925.4|2
1644576620000|2022-02-11 10:50:20|8928.8|8926|8928.7|8925.9|8929.2|8926.4|8928.2|8925.4|11
1644576630000|2022-02-11 10:50:30|8928.6|8925.8|8929.1|8926.3|8929.2|8926.4|8928.2|8925.4|0
1644576640000|2022-02-11 10:50:40|8928.7|8925.9|8928.1|8925.3|8929.2|8926.4|8927.6|8924.8|11
1644576650000|2022-02-11 10:50:50|8928.2|8925.4|8927.7|8924.9|8928.2|8925.4|8927.1|8924.3|3
1644576660000|2022-02-11 10:51:00|8928.2|8925.4|8928.2|8925.4|8928.7|8925.9|8927.6|8924.8|2
1644576670000|2022-02-11 10:51:10|8927.6|8924.8|8929.2|8926.4|8929.2|8926.4|8927.6|8924.8|22
1644576680000|2022-02-11 10:51:20|8929.6|8926.8|8931.2|8928.4|8931.2|8928.4|8928.9|8926.1|11
1644576690000|2022-02-11 10:51:30|8930.9|8928.1|8933.2|8930.4|8933.2|8930.4|8930.7|8927.9|33
1644576700000|2022-02-11 10:51:40|8933.3|8930.5|8935.2|8932.4|8935.7|8932.9|8933.3|8930.5|47
1644576710000|2022-02-11 10:51:50|8934.6|8931.8|8932.2|8929.4|8936.2|8933.4|8932.2|8929.4|28
1644576720000|2022-02-11 10:52:00|8932.5|8929.7|8932.7|8929.9|8933.2|8930.4|8932.2|8929.4|11
1644576730000|2022-02-11 10:52:10|8932.5|8929.7|8931.5|8928.7|8933|8930.2|8931.2|8928.4|24
1644576740000|2022-02-11 10:52:20|8931.9|8929.1|8931.2|8928.4|8931.9|8929.1|8930.5|8927.7|8
1644576750000|2022-02-11 10:52:30|8931.5|8928.7|8935.5|8932.7|8935.5|8932.7|8931.5|8928.7|15
1644576760000|2022-02-11 10:52:40|8935.4|8932.6|8936.9|8934.1|8936.9|8934.1|8934.5|8931.7|25
1644576770000|2022-02-11 10:52:50|8937.2|8934.4|8936.5|8933.7|8937.8|8935|8935.5|8932.7|35
1644576780000|2022-02-11 10:53:00|8936.8|8934|8938.2|8935.4|8938.2|8935.4|8936|8933.2|42
1644576790000|2022-02-11 10:53:10|8939|8936.2|8938|8935.2|8939.2|8936.4|8937.9|8935.1|21
1644576800000|2022-02-11 10:53:20|8937.9|8935.1|8937.7|8934.9|8938.2|8935.4|8937.2|8934.4|5
1644576810000|2022-02-11 10:53:30|8938|8935.2|8939|8936.2|8939.2|8936.4|8937.5|8934.7|20
1644576820000|2022-02-11 10:53:40|8937.5|8934.7|8936.2|8933.4|8937.5|8934.7|8936.2|8933.4|11
1644576830000|2022-02-11 10:53:50|8936|8933.2|8937.2|8934.4|8937.2|8934.4|8935.5|8932.7|13
1644576840000|2022-02-11 10:54:00|8936.7|8933.9|8936.7|8933.9|8937.2|8934.4|8936.2|8933.4|4
1644576850000|2022-02-11 10:54:10|8936.5|8933.7|8936.2|8933.4|8936.5|8933.7|8935.2|8932.4|9
1644576860000|2022-02-11 10:54:20|8936|8933.2|8936.2|8933.4|8936.2|8933.4|8934|8931.2|8
1644576880000|2022-02-11 10:54:40|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|0
1644576890000|2022-02-11 10:54:50|8936.3|8933.5|8936.1|8933.3|8936.5|8933.7|8935.1|8932.3|23
1644576900000|2022-02-11 10:55:00|8937.1|8934.3|8936.1|8933.3|8937.3|8934.5|8935.8|8933|19
1644576910000|2022-02-11 10:55:10|8936.3|8933.5|8935.1|8932.3|8937|8934.2|8935.1|8932.3|10
1644576920000|2022-02-11 10:55:20|8934.9|8932.1|8935.3|8932.5|8936|8933.2|8933.5|8930.7|32
1644576930000|2022-02-11 10:55:30|8935.1|8932.3|8936|8933.2|8937|8934.2|8935.1|8932.3|5
1644576940000|2022-02-11 10:55:40|8935.5|8932.7|8935.8|8933|8936.1|8933.3|8935.1|8932.3|5
1644576950000|2022-02-11 10:55:50|8936.1|8933.3|8935.8|8933|8936.1|8933.3|8935.1|8932.3|11
1644576960000|2022-02-11 10:56:00|8936.1|8933.3|8935.6|8932.8|8936.8|8934|8935.6|8932.8|4
1644576970000|2022-02-11 10:56:10|8935.5|8932.7|8935.6|8932.8|8935.6|8932.8|8934.1|8931.3|7
1644576980000|2022-02-11 10:56:20|8935.5|8932.7|8933.9|8931.1|8935.6|8932.8|8933.1|8930.3|15
1644576990000|2022-02-11 10:56:30|8933.5|8930.7|8933.6|8930.8|8934.4|8931.6|8933.5|8930.7|0
1644577000000|2022-02-11 10:56:40|8934|8931.2|8935.1|8932.3|8935.1|8932.3|8933.9|8931.1|14
1644577010000|2022-02-11 10:56:50|8936|8933.2|8936.6|8933.8|8936.6|8933.8|8934.5|8931.7|13
1644577020000|2022-02-11 10:57:00|8936.5|8933.7|8937.1|8934.3|8937.1|8934.3|8935.6|8932.8|5
1644577030000|2022-02-11 10:57:10|8937.5|8934.7|8936|8933.2|8937.5|8934.7|8936|8933.2|13
1644577040000|2022-02-11 10:57:20|8936.1|8933.3|8936.1|8933.3|8936.5|8933.7|8936|8933.2|1
1644577050000|2022-02-11 10:57:30|8935.9|8933.1|8938.1|8935.3|8939.1|8936.3|8935.1|8932.3|24
1644577060000|2022-02-11 10:57:40|8938|8935.2|8936|8933.2|8938.1|8935.3|8935.1|8932.3|7
1644577070000|2022-02-11 10:57:50|8936.1|8933.3|8935.6|8932.8|8936.1|8933.3|8935.1|8932.3|4
1644577080000|2022-02-11 10:58:00|8935.5|8932.7|8936|8933.2|8937.1|8934.3|8935.5|8932.7|16
1644577090000|2022-02-11 10:58:10|8936.1|8933.3|8936.5|8933.7|8937|8934.2|8936|8933.2|1
1644577100000|2022-02-11 10:58:20|8936.9|8934.1|8935.5|8932.7|8937|8934.2|8935.5|8932.7|5
1644577110000|2022-02-11 10:58:30|8935.6|8932.8|8938.1|8935.3|8938.1|8935.3|8935.6|8932.8|2
1644577120000|2022-02-11 10:58:40|8938|8935.2|8938.1|8935.3|8939|8936.2|8938|8935.2|7
1644577130000|2022-02-11 10:58:50|8939.5|8936.7|8939.6|8936.8|8940.1|8937.3|8939.1|8936.3|28
1644577140000|2022-02-11 10:59:00|8940|8937.2|8939.1|8936.3|8940.5|8937.7|8939.1|8936.3|6
1644577150000|2022-02-11 10:59:10|8939|8936.2|8941.1|8938.3|8941.1|8938.3|8938.9|8936.1|15
1644577160000|2022-02-11 10:59:20|8941.6|8938.8|8945.1|8942.3|8948.3|8945.5|8941.6|8938.8|219
1644577170000|2022-02-11 10:59:30|8945.2|8942.4|8945.5|8942.7|8947.1|8944.3|8945.2|8942.4|35
1644577180000|2022-02-11 10:59:40|8945.9|8943.1|8945|8942.2|8945.9|8943.1|8943|8940.2|48
1644577190000|2022-02-11 10:59:50|8945.1|8942.3|8946|8943.2|8947.1|8944.3|8944.9|8942.1|23
1644577200000|2022-02-11 11:00:00|8945.5|8942.7|8945.1|8942.3|8948.5|8945.7|8945.1|8942.3|31
1644577210000|2022-02-11 11:00:10|8945.2|8942.4|8944.1|8941.3|8946|8943.2|8942.5|8939.7|23
1644577220000|2022-02-11 11:00:20|8944|8941.2|8938.3|8935.5|8944.5|8941.2|8935.9|8933.1|154
1644577230000|2022-02-11 11:00:30|8937.8|8935|8938.9|8936.1|8939.5|8936.7|8936.3|8933.5|27
1644577240000|2022-02-11 11:00:40|8938.8|8936|8942.9|8940.1|8944.9|8942.1|8938.3|8935.5|48
1644577250000|2022-02-11 11:00:50|8943.1|8940.3|8943.9|8941.1|8944.9|8942.1|8943.1|8940.3|14
1644577260000|2022-02-11 11:01:00|8944.3|8941.5|8943.9|8941.1|8944.9|8942.1|8940.9|8938.1|47
1644577270000|2022-02-11 11:01:10|8943.8|8941|8943.4|8940.6|8945.5|8942.7|8942.9|8940.1|37
1644577280000|2022-02-11 11:01:20|8943|8940.2|8940.9|8938.1|8943.8|8941|8940.8|8938|44
1644577290000|2022-02-11 11:01:30|8941|8938.2|8938.3|8935.5|8941.9|8939.1|8937.9|8935.1|29
1644577300000|2022-02-11 11:01:40|8938.9|8936.1|8940.3|8937.5|8940.9|8938.1|8938.3|8935.5|13
1644577310000|2022-02-11 11:01:50|8939.9|8937.1|8938.9|8936.1|8939.9|8937.1|8938.3|8935.5|18
1644577320000|2022-02-11 11:02:00|8938.8|8936|8939.8|8937|8941.2|8938.4|8938.3|8935.5|47
1644577330000|2022-02-11 11:02:10|8940.5|8936.5|8941.7|8938.9|8941.8|8939|8939.9|8936.5|12
1644577340000|2022-02-11 11:02:20|8940.9|8938.1|8941.3|8938.5|8941.8|8939|8940.9|8938.1|7
1644577350000|2022-02-11 11:02:30|8941.4|8938.6|8939.2|8936.4|8941.9|8939.1|8939.2|8936.4|18
1644577360000|2022-02-11 11:02:40|8938.9|8936.1|8936.1|8933.3|8941.7|8936.5|8934.9|8931.7|103
1644577370000|2022-02-11 11:02:50|8936.5|8933.7|8935.8|8933|8936.6|8933.8|8935.7|8932.9|2
1644577380000|2022-02-11 11:03:00|8936.7|8933.9|8935.7|8932.9|8936.7|8933.9|8935.7|8932.9|5
1644577390000|2022-02-11 11:03:10|8935.6|8932.8|8935.7|8932.9|8935.7|8932.9|8935.2|8932.4|10
1644577400000|2022-02-11 11:03:20|8935.5|8932.7|8936.7|8933.9|8936.7|8933.9|8935.5|8932.7|7
1644577410000|2022-02-11 11:03:30|8936.1|8933.3|8934.8|8932|8936.1|8933.3|8934.8|8932|5
1644577420000|2022-02-11 11:03:40|8935.3|8932.5|8935.7|8932.9|8935.7|8932.9|8934.6|8931.8|11
1644577430000|2022-02-11 11:03:50|8935.1|8932.3|8933.8|8931|8935.1|8932.3|8933.8|8931|10
1644577440000|2022-02-11 11:04:00|8933.7|8930.9|8934.7|8931.9|8935.6|8932.8|8933.7|8930.9|14
1644577450000|2022-02-11 11:04:10|8935.3|8932.5|8936.2|8933.4|8936.7|8933.9|8935.3|8932.5|10
1644577460000|2022-02-11 11:04:20|8936.1|8933.3|8934.2|8931.4|8936.6|8933.8|8933.7|8930.9|21
1644577470000|2022-02-11 11:04:30|8934.3|8931.5|8938|8935.2|8939.9|8937.1|8933.1|8930.3|65
1644577480000|2022-02-11 11:04:40|8937.9|8935.1|8933.9|8931.1|8938.4|8935.6|8933.8|8931|63
1644577490000|2022-02-11 11:04:50|8933.8|8931|8931.9|8929.1|8933.9|8931.1|8931.9|8929.1|4
1644577500000|2022-02-11 11:05:00|8932.3|8929.5|8933.9|8931.1|8934.9|8932.1|8932.3|8929.5|11
1644577510000|2022-02-11 11:05:10|8934.9|8932.1|8933.9|8931.1|8934.9|8932.1|8933.3|8930.5|7
1644577520000|2022-02-11 11:05:20|8933.8|8931|8930.8|8928|8933.9|8931.1|8929.7|8926.9|21
1644577530000|2022-02-11 11:05:30|8930.7|8927.9|8931.2|8928.4|8931.3|8928.5|8929.7|8926.9|9
1644577540000|2022-02-11 11:05:40|8931.5|8928.7|8938.7|8935.9|8939.3|8936.5|8931.5|8928.7|74
1644577550000|2022-02-11 11:05:50|8937.9|8935.1|8937.7|8934.9|8938.7|8935.9|8937.7|8934.9|12
1644577560000|2022-02-11 11:06:00|8936.9|8934.1|8939.7|8936.9|8940.3|8937.5|8934.7|8931.9|988
1644577570000|2022-02-11 11:06:10|8940.1|8937.3|8942.3|8939.5|8942.9|8940.1|8940.1|8937.3|142
1644577580000|2022-02-11 11:06:20|8942.4|8939.6|8943.3|8940.5|8943.8|8941|8942.3|8939.5|36
1644577590000|2022-02-11 11:06:30|8943.4|8940.6|8942.3|8939.5|8943.4|8940.6|8942.2|8939.4|12
1644577600000|2022-02-11 11:06:40|8942.4|8939.6|8943.3|8940.5|8943.3|8940.5|8942.3|8939.5|13
1644577610000|2022-02-11 11:06:50|8943.9|8941.1|8942.9|8940.1|8943.9|8941.1|8942.9|8940.1|17
1644577620000|2022-02-11 11:07:00|8943|8940.2|8944.3|8941.5|8945.5|8942.7|8943|8940.2|67
1644577630000|2022-02-11 11:07:10|8944.2|8941.4|8942.3|8939.5|8944.5|8941.7|8940.8|8938|20
1644577640000|2022-02-11 11:07:20|8942.4|8939.6|8942.3|8939.5|8942.9|8940.1|8942.3|8939.5|6
1644577650000|2022-02-11 11:07:30|8942.1|8939.3|8941.3|8938.5|8942.3|8939.5|8940.3|8937.5|5
1644577660000|2022-02-11 11:07:40|8941.9|8939.1|8942.4|8939.6|8946.3|8943.5|8941.9|8939.1|58
1644577670000|2022-02-11 11:07:50|8942.3|8939.5|8943.4|8940.6|8943.9|8941.1|8941.3|8938.5|29
1644577680000|2022-02-11 11:08:00|8943.5|8940.7|8942.3|8939.5|8944.3|8941.5|8942.3|8939.5|8
1644577690000|2022-02-11 11:08:10|8942.8|8940|8943.3|8940.5|8945.4|8942.6|8942.8|8940|52
1644577700000|2022-02-11 11:08:20|8942.4|8939.6|8940.4|8937.6|8942.4|8939.6|8940.3|8937.5|10
1644577710000|2022-02-11 11:08:30|8940.5|8937.7|8940.9|8938.1|8941.4|8938.6|8940.4|8937.6|9
1644577720000|2022-02-11 11:08:40|8941.3|8938.5|8941.3|8938.5|8941.3|8938.5|8940.9|8938.1|4
1644577730000|2022-02-11 11:08:50|8941.5|8938.7|8943.3|8940.5|8943.4|8940.6|8941.3|8938.5|9
1644577740000|2022-02-11 11:09:00|8943.4|8940.6|8943.4|8940.6|8944.4|8941.6|8942.8|8940|9
1644577750000|2022-02-11 11:09:10|8943.3|8940.5|8943.3|8940.5|8944.4|8941.6|8943.3|8940.5|7
1644577760000|2022-02-11 11:09:20|8943.5|8940.7|8944.4|8941.6|8945.3|8942.5|8943.5|8940.7|10
1644577770000|2022-02-11 11:09:30|8944.3|8941.5|8945.9|8943.1|8947.4|8944.6|8943.9|8941.1|80
1644577780000|2022-02-11 11:09:40|8946|8943.2|8944.3|8941.5|8946.5|8943.7|8944.3|8941.5|10
1644577790000|2022-02-11 11:09:50|8944.4|8941.6|8943.3|8940.5|8944.4|8941.6|8942.9|8940.1|7
1644577800000|2022-02-11 11:10:00|8943.4|8940.6|8945.9|8943.1|8945.9|8943.1|8942.9|8940.1|17
1644577810000|2022-02-11 11:10:10|8945.8|8943|8945.5|8942.7|8945.9|8943.1|8945.3|8942.5|11
1644577820000|2022-02-11 11:10:20|8945.3|8942.5|8944.3|8941.5|8945.4|8942.6|8944.3|8941.5|17
1644577830000|2022-02-11 11:10:30|8944.8|8942|8943.3|8940.5|8944.8|8942|8943.3|8940.5|6
1644577840000|2022-02-11 11:10:40|8943.2|8940.4|8941.3|8938.5|8943.9|8941.1|8941.3|8938.5|7
1644577850000|2022-02-11 11:10:50|8941.4|8938.6|8941.4|8938.6|8941.8|8939|8941.3|8938.5|5
1644577860000|2022-02-11 11:11:00|8941.7|8938.9|8943.3|8940.5|8943.3|8940.5|8941.7|8938.9|15
1644577870000|2022-02-11 11:11:10|8942.9|8940.1|8943.3|8940.5|8943.3|8940.5|8942.9|8940.1|0
1644577880000|2022-02-11 11:11:20|8943.5|8940.7|8943.3|8940.5|8944.3|8941.5|8942.9|8940.1|4
1644577890000|2022-02-11 11:11:30|8943.5|8940.7|8944.3|8941.5|8944.3|8941.5|8943.3|8940.5|10
1644577900000|2022-02-11 11:11:40|8944.2|8941.4|8945.3|8942.5|8945.3|8942.5|8943.8|8941|9
1644577910000|2022-02-11 11:11:50|8945.2|8942.4|8944.7|8941.9|8945.3|8942.5|8944.3|8941.5|7
1644577920000|2022-02-11 11:12:00|8944.4|8941.6|8944.3|8941.5|8944.4|8941.6|8943.8|8941|7
1644577930000|2022-02-11 11:12:10|8943.9|8941.1|8943.3|8940.5|8944.3|8941.5|8943.3|8940.5|5
1644577940000|2022-02-11 11:12:20|8942.7|8939.9|8943.3|8940.5|8943.3|8940.5|8942.7|8939.9|2
1644577950000|2022-02-11 11:12:30|8942.3|8939.5|8941.3|8938.5|8942.3|8939.5|8940.4|8937.6|25
1644577960000|2022-02-11 11:12:40|8940.9|8938.1|8941.5|8938.7|8941.5|8938.7|8940.8|8938|8
1644577970000|2022-02-11 11:12:50|8941.3|8938.5|8941.4|8938.6|8941.5|8938.7|8940.9|8938.1|4
1644577980000|2022-02-11 11:13:00|8941.5|8938.7|8940.8|8938|8941.5|8938.7|8939.3|8936.5|23
1644577990000|2022-02-11 11:13:10|8940.7|8937.9|8940.3|8937.5|8940.7|8937.9|8939.5|8936.7|3
1644578000000|2022-02-11 11:13:20|8939.8|8937|8939.3|8936.5|8939.8|8937|8938.8|8936|4
1644578010000|2022-02-11 11:13:30|8938.9|8936.1|8941.4|8938.6|8941.4|8938.6|8938.9|8936.1|7
1644578020000|2022-02-11 11:13:40|8941.3|8938.5|8941.2|8938.4|8941.3|8938.5|8939.9|8937.1|3
1644578030000|2022-02-11 11:13:50|8940.8|8938|8945.3|8942.5|8945.5|8942.7|8940.8|8938|17
1644578040000|2022-02-11 11:14:00|8945.4|8942.6|8945.8|8943|8945.9|8943.1|8944.9|8942.1|20
1644578050000|2022-02-11 11:14:10|8945.9|8943.1|8946.4|8943.6|8947.3|8944.5|8944.9|8942.1|14
1644578060000|2022-02-11 11:14:20|8946.8|8944|8945.9|8943.1|8946.9|8944.1|8945.9|8943.1|2
1644578070000|2022-02-11 11:14:30|8946|8943.2|8953.4|8950.6|8953.9|8951.1|8945.9|8943.1|149
1644578080000|2022-02-11 11:14:40|8952.9|8950.1|8951.9|8949.1|8954.5|8951.7|8950.9|8948.1|85
1644578090000|2022-02-11 11:14:50|8952|8949.2|8951.9|8949.1|8952.5|8949.7|8951.9|8949.1|10
1644578100000|2022-02-11 11:15:00|8952.4|8949.6|8955.9|8953.1|8957.5|8954.7|8952.4|8949.6|95
1644578110000|2022-02-11 11:15:10|8956.1|8953.3|8953.5|8950.7|8956.5|8953.7|8953.4|8950.6|19
1644578120000|2022-02-11 11:15:20|8953.3|8950.5|8953.4|8950.6|8953.4|8950.6|8952.9|8950.1|8
1644578130000|2022-02-11 11:15:30|8953.5|8950.7|8953.5|8950.7|8953.5|8950.7|8952.5|8949.7|13
1644578140000|2022-02-11 11:15:40|8953.9|8951.1|8953.3|8950.5|8954.4|8951.6|8952.9|8950.1|8
1644578150000|2022-02-11 11:15:50|8953.4|8950.6|8953.3|8950.5|8953.9|8951.1|8952.9|8950.1|4
1644578160000|2022-02-11 11:16:00|8954.3|8951.5|8953.9|8951.1|8954.3|8951.5|8952.9|8950.1|5
1644578170000|2022-02-11 11:16:10|8954.3|8951.5|8953.3|8950.5|8954.3|8951.5|8952.9|8950.1|11
1644578180000|2022-02-11 11:16:20|8953.4|8950.6|8950.3|8947.5|8953.4|8950.6|8950.3|8947.5|18
1644578190000|2022-02-11 11:16:30|8950.4|8947.6|8951.3|8948.5|8951.3|8948.5|8950.3|8947.5|10
1644578200000|2022-02-11 11:16:40|8951.2|8948.4|8949.3|8946.5|8951.3|8948.5|8948.4|8945.6|32
1644578210000|2022-02-11 11:16:50|8948.3|8945.5|8948.3|8945.5|8949.3|8946.5|8948.3|8945.5|11
1644578220000|2022-02-11 11:17:00|8949.3|8946.5|8949.8|8947|8951.3|8948.5|8949.2|8946.4|25
1644578230000|2022-02-11 11:17:10|8949.3|8946.5|8949.4|8946.6|8949.5|8946.7|8949.3|8946.5|2
1644578240000|2022-02-11 11:17:20|8949.8|8947|8949.3|8946.5|8949.8|8947|8948.3|8945.5|7
1644578250000|2022-02-11 11:17:30|8949.5|8946.7|8954.3|8951.5|8956.4|8953.6|8949.3|8946.5|103
1644578260000|2022-02-11 11:17:40|8953.4|8950.6|8953.3|8950.5|8953.9|8951.1|8953.3|8950.5|9
1644578270000|2022-02-11 11:17:50|8952.5|8949.7|8952.9|8950.1|8953.4|8950.6|8952.4|8949.6|10
1644578280000|2022-02-11 11:18:00|8953.3|8950.5|8955.3|8952.5|8955.5|8952.7|8953.3|8950.5|15
1644578290000|2022-02-11 11:18:10|8954.4|8951.6|8954.4|8951.6|8955.3|8952.5|8954.3|8951.5|8
1644578300000|2022-02-11 11:18:20|8954.3|8951.5|8953.4|8950.6|8954.4|8951.6|8952.9|8950.1|2
1644578310000|2022-02-11 11:18:30|8953.5|8950.7|8956.1|8953.3|8956.9|8954.1|8952.5|8949.7|79
1644578320000|2022-02-11 11:18:40|8956|8953.2|8955.1|8952.3|8956|8953.2|8953.5|8950.7|287
1644578330000|2022-02-11 11:18:50|8954.6|8951.8|8954|8951.2|8955.5|8952.7|8953.9|8951.1|6
1644578340000|2022-02-11 11:19:00|8953.9|8951.1|8955.5|8952.7|8957.1|8954.3|8953.9|8951.1|15
1644578350000|2022-02-11 11:19:10|8955.6|8952.8|8955.5|8952.7|8956.1|8953.3|8955.5|8952.7|7
1644578360000|2022-02-11 11:19:20|8955.6|8952.8|8955.6|8952.8|8955.7|8952.9|8955.1|8952.3|9
1644578370000|2022-02-11 11:19:30|8955.7|8952.9|8956.5|8953.7|8956.5|8953.7|8955.1|8952.3|10
1644578380000|2022-02-11 11:19:40|8956.1|8953.3|8955.6|8952.8|8956.5|8953.7|8954.5|8951.7|9
1644578390000|2022-02-11 11:19:50|8956.1|8953.3|8955.5|8952.7|8956.5|8953.7|8955.1|8952.3|14
1644578400000|2022-02-11 11:20:00|8955.7|8952.9|8955.5|8952.7|8955.7|8952.9|8954.5|8951.7|13
1644578410000|2022-02-11 11:20:10|8955|8952.2|8955.6|8952.8|8955.6|8952.8|8955|8952.2|8
1644578420000|2022-02-11 11:20:20|8955.5|8952.7|8957|8954.2|8957.6|8954.8|8954.9|8952.1|44
1644578430000|2022-02-11 11:20:30|8957.1|8954.3|8956.5|8953.7|8957.1|8954.3|8956.1|8953.3|11
1644578440000|2022-02-11 11:20:40|8956.6|8953.8|8953.5|8950.7|8956.7|8953.9|8953.1|8950.3|26
1644578450000|2022-02-11 11:20:50|8953.6|8950.8|8952.5|8949.7|8954.1|8951.3|8952.5|8949.7|8
1644578460000|2022-02-11 11:21:00|8953|8950.2|8952|8949.2|8953.5|8950.7|8951.9|8949.1|14
1644578470000|2022-02-11 11:21:10|8952.5|8949.7|8947.5|8944.7|8952.9|8950.1|8947.1|8944.3|36
1644578480000|2022-02-11 11:21:20|8947.4|8944.6|8950.5|8947.7|8950.5|8947.7|8947.1|8944.3|86
1644578490000|2022-02-11 11:21:30|8950.1|8947.3|8950.6|8947.8|8950.6|8947.8|8950.1|8947.3|8
1644578500000|2022-02-11 11:21:40|8951|8948.2|8951.1|8948.3|8951.1|8948.3|8950.5|8947.7|9
1644578510000|2022-02-11 11:21:50|8950.7|8947.9|8949|8946.2|8951.1|8948.3|8948.5|8945.7|10
1644578520000|2022-02-11 11:22:00|8948.9|8946.1|8948.5|8945.7|8949.5|8946.7|8948.5|8945.7|7
1644578530000|2022-02-11 11:22:10|8948.6|8945.8|8948.5|8945.7|8949.1|8946.3|8948.5|8945.7|9
1644578540000|2022-02-11 11:22:20|8948.6|8945.8|8949.5|8946.7|8949.6|8946.8|8948.5|8945.7|10
1644578550000|2022-02-11 11:22:30|8949.6|8946.8|8949.1|8946.3|8949.7|8946.9|8949.1|8946.3|6
1644578560000|2022-02-11 11:22:40|8949.5|8946.7|8953.5|8950.7|8953.6|8950.8|8949.1|8946.3|35
1644578570000|2022-02-11 11:22:50|8953.2|8950.4|8952.5|8949.7|8954.6|8951.8|8952.5|8949.7|7
1644578580000|2022-02-11 11:23:00|8952.6|8949.8|8950.5|8947.7|8952.6|8949.8|8950.5|8947.7|7
1644578590000|2022-02-11 11:23:10|8950.1|8947.3|8950.5|8947.7|8950.5|8947.7|8949.5|8946.7|5
1644578600000|2022-02-11 11:23:20|8950.3|8947.5|8946.7|8943.9|8950.3|8947.5|8946.5|8943.7|29
1644578610000|2022-02-11 11:23:30|8947.1|8944.3|8947.1|8944.3|8948.1|8945.3|8947.1|8944.3|24
1644578620000|2022-02-11 11:23:40|8947.2|8944.4|8947.1|8944.3|8947.6|8944.8|8947.1|8944.3|2
1644578630000|2022-02-11 11:23:50|8946.7|8943.9|8946.5|8943.7|8946.7|8943.9|8945.7|8942.9|7
1644578640000|2022-02-11 11:24:00|8946.1|8943.3|8946.7|8943.9|8947.1|8944.3|8946.1|8943.3|4
1644578650000|2022-02-11 11:24:10|8947.1|8944.3|8946.1|8943.3|8947.1|8944.3|8944.5|8941.7|28
1644578660000|2022-02-11 11:24:20|8946.5|8943.7|8945.6|8942.8|8946.5|8943.7|8944.6|8941.8|46
1644578670000|2022-02-11 11:24:30|8945.5|8942.7|8946.7|8943.9|8946.7|8943.9|8945.1|8942.3|9
1644578680000|2022-02-11 11:24:40|8947.1|8944.3|8946.7|8943.9|8947.1|8944.3|8946.6|8943.8|1
1644578690000|2022-02-11 11:24:50|8946.6|8943.8|8941.7|8938.9|8946.6|8943.8|8941.6|8938.8|39
1644578700000|2022-02-11 11:25:00|8942.1|8939.3|8945.6|8942.8|8947.1|8944.3|8941.7|8938.9|26
1644578710000|2022-02-11 11:25:10|8945.5|8942.7|8943.5|8940.7|8945.6|8942.8|8943.5|8940.7|7
1644578720000|2022-02-11 11:25:20|8943.6|8940.8|8945.5|8942.7|8945.5|8942.7|8943.6|8940.8|9
1644578730000|2022-02-11 11:25:30|8945.1|8942.3|8945.5|8942.7|8946.5|8943.7|8945.1|8942.3|6
1644578740000|2022-02-11 11:25:40|8944.9|8942.1|8941.7|8938.9|8944.9|8942.1|8941|8938.2|45
1644578750000|2022-02-11 11:25:50|8941.6|8938.8|8939.5|8936.7|8942.9|8940.1|8939.5|8936.7|68
1644578760000|2022-02-11 11:26:00|8939.7|8936.9|8938.9|8936.1|8941|8938.2|8938.5|8935.7|14
1644578770000|2022-02-11 11:26:10|8939.1|8936.3|8939.5|8936.7|8940.5|8937.7|8939.1|8936.3|8
1644578780000|2022-02-11 11:26:20|8940|8937.2|8941.5|8938.7|8942|8939.2|8939.5|8936.7|60
1644578790000|2022-02-11 11:26:30|8942|8939.2|8941.9|8939.1|8942.9|8940.1|8941.3|8938.5|4
1644578800000|2022-02-11 11:26:40|8941.5|8938.7|8941.3|8938.5|8941.9|8939.1|8940.9|8938.1|5
1644578810000|2022-02-11 11:26:50|8940.9|8938.1|8940.5|8937.7|8941.4|8938.6|8940.4|8937.6|7
1644578820000|2022-02-11 11:27:00|8940.7|8937.9|8941.5|8938.7|8942.5|8939.7|8940.7|8937.9|13
1644578830000|2022-02-11 11:27:10|8940.5|8937.7|8940.9|8938.1|8941.5|8938.7|8940.5|8937.7|6
1644578840000|2022-02-11 11:27:20|8940.5|8937.7|8941.9|8939.1|8941.9|8939.1|8940.5|8937.7|8
1644578850000|2022-02-11 11:27:30|8941.5|8938.7|8941.9|8939.1|8942|8939.2|8940.5|8937.7|5
1644578860000|2022-02-11 11:27:40|8942.4|8939.6|8942.5|8939.7|8943|8940.2|8941.5|8938.7|18
1644578870000|2022-02-11 11:27:50|8942.9|8940.1|8944.5|8941.7|8944.9|8942.1|8942.5|8939.7|9
1644578880000|2022-02-11 11:28:00|8944.7|8941.9|8947.5|8944.7|8947.5|8944.7|8944.7|8941.9|39
1644578890000|2022-02-11 11:28:10|8947.7|8944.9|8947.5|8944.7|8947.7|8944.9|8946.5|8943.7|10
1644578900000|2022-02-11 11:28:20|8947.1|8944.3|8947.1|8944.3|8947.6|8944.8|8947.1|8944.3|5
1644578910000|2022-02-11 11:28:30|8946.7|8943.9|8946.6|8943.8|8947.7|8944.9|8945.5|8942.7|7
1644578920000|2022-02-11 11:28:40|8946.5|8943.7|8948.1|8945.3|8949.1|8946.3|8946.5|8943.7|15
1644578930000|2022-02-11 11:28:50|8948.6|8945.8|8951.1|8948.3|8951.1|8948.3|8948.1|8945.3|26
1644578940000|2022-02-11 11:29:00|8951.7|8948.9|8951.1|8948.3|8952.1|8949.3|8950.7|8947.9|16
1644578950000|2022-02-11 11:29:10|8951.3|8948.5|8954.1|8951.3|8954.2|8951.4|8951.3|8948.5|28
1644578960000|2022-02-11 11:29:20|8953.7|8950.9|8952.7|8949.9|8953.7|8950.9|8952.7|8949.9|11
1644578970000|2022-02-11 11:29:30|8953.1|8950.3|8955.7|8952.9|8955.7|8952.9|8953.1|8950.3|22
1644578980000|2022-02-11 11:29:40|8956.1|8953.3|8955.1|8952.3|8956.1|8953.3|8955.1|8952.3|20
1644578990000|2022-02-11 11:29:50|8954.7|8951.9|8953.7|8950.9|8954.7|8951.9|8953.7|8950.9|9
1644579000000|2022-02-11 11:30:00|8953.6|8950.8|8954.1|8951.3|8955.7|8952.9|8953.6|8950.8|27
1644579010000|2022-02-11 11:30:10|8953.7|8950.9|8956.1|8953.3|8957.1|8954.3|8953.7|8950.9|35
1644579020000|2022-02-11 11:30:20|8955.7|8952.9|8954.7|8951.9|8955.7|8952.9|8954.7|8951.9|6
1644579030000|2022-02-11 11:30:30|8954.6|8951.8|8955.7|8952.9|8956.1|8953.3|8954.1|8951.3|7
1644579040000|2022-02-11 11:30:40|8955.6|8952.8|8956.6|8953.8|8956.7|8953.9|8955.1|8952.3|3
1644579050000|2022-02-11 11:30:50|8957.1|8954.3|8957.1|8954.3|8958.1|8955.3|8956.7|8953.9|32
1644579060000|2022-02-11 11:31:00|8957.5|8954.7|8957.1|8954.3|8957.7|8954.9|8955.1|8952.3|30
1644579070000|2022-02-11 11:31:10|8956.6|8953.8|8957.7|8954.9|8957.7|8954.9|8956.6|8953.8|9
1644579080000|2022-02-11 11:31:20|8957.6|8954.8|8963.2|8960.4|8963.3|8960.5|8957.2|8954.4|204
1644579090000|2022-02-11 11:31:30|8962.7|8959.9|8963.7|8960.9|8963.7|8960.9|8962.7|8959.9|19
1644579100000|2022-02-11 11:31:40|8964.1|8961.3|8962.1|8959.3|8964.1|8961.3|8962.1|8959.3|26
1644579110000|2022-02-11 11:31:50|8962.7|8959.9|8958.7|8955.9|8963.2|8960.4|8958.3|8955.5|39
1644579120000|2022-02-11 11:32:00|8959.1|8956.3|8958.6|8955.8|8960.1|8957.3|8958.1|8955.3|13
1644579130000|2022-02-11 11:32:10|8958.7|8955.9|8958.7|8955.9|8959.1|8956.3|8958.6|8955.8|12
1644579140000|2022-02-11 11:32:20|8959.1|8956.3|8959.1|8956.3|8959.1|8956.3|8959.1|8956.3|1
1644579150000|2022-02-11 11:32:30|8959.2|8956.4|8956.1|8953.3|8963.1|8960.3|8955.7|8952.9|142
1644579160000|2022-02-11 11:32:40|8955.7|8952.9|8955.6|8952.8|8956.3|8953.5|8955.1|8952.3|23
1644579170000|2022-02-11 11:32:50|8955.7|8952.9|8957.6|8954.8|8957.6|8954.8|8955.7|8952.9|27
1644579180000|2022-02-11 11:33:00|8957.2|8954.4|8953.1|8950.3|8957.2|8954.4|8952.1|8949.3|54
1644579190000|2022-02-11 11:33:10|8953.6|8950.8|8954.1|8951.3|8954.1|8951.3|8953.1|8950.3|6
1644579200000|2022-02-11 11:33:20|8954.2|8951.4|8953.7|8950.9|8954.7|8951.9|8953.6|8950.8|14
1644579210000|2022-02-11 11:33:30|8954.6|8951.8|8953.1|8950.3|8954.7|8951.9|8953.1|8950.3|14
1644579220000|2022-02-11 11:33:40|8953.7|8950.9|8952.7|8949.9|8953.7|8950.9|8951.7|8948.9|12
1644579230000|2022-02-11 11:33:50|8953.1|8950.3|8952.6|8949.8|8954.1|8951.3|8952.6|8949.8|7
1644579240000|2022-02-11 11:34:00|8951.7|8948.9|8952.5|8949.7|8953.5|8950.7|8951.2|8948.4|28
1644579250000|2022-02-11 11:34:10|8952.1|8949.3|8952.7|8949.9|8952.7|8949.9|8950.7|8947.9|13
1644579260000|2022-02-11 11:34:20|8953.7|8950.9|8952.7|8949.9|8953.7|8950.9|8952.7|8949.9|3
1644579270000|2022-02-11 11:34:30|8952.2|8949.4|8951.1|8948.3|8952.6|8949.8|8950.1|8947.3|22
1644579280000|2022-02-11 11:34:40|8951.2|8948.4|8950.6|8947.8|8952.1|8949.3|8949.7|8946.9|37
1644579290000|2022-02-11 11:34:50|8950.1|8947.3|8951.7|8948.9|8951.7|8948.9|8949.7|8946.9|5
1644579300000|2022-02-11 11:35:00|8951.8|8949|8952.1|8949.3|8953.7|8950.9|8950.7|8947.9|9
1644579310000|2022-02-11 11:35:10|8951.7|8948.9|8951.7|8948.9|8952.2|8949.4|8951.3|8948.5|1
1644579320000|2022-02-11 11:35:20|8952.1|8949.3|8951.7|8948.9|8952.7|8949.9|8951.7|8948.9|32
1644579330000|2022-02-11 11:35:30|8952.1|8949.3|8953.2|8950.4|8953.3|8950.5|8951.7|8948.9|7
1644579340000|2022-02-11 11:35:40|8953.1|8950.3|8953.6|8950.8|8953.7|8950.9|8952.7|8949.9|3
1644579350000|2022-02-11 11:35:50|8953.7|8950.9|8952.7|8949.9|8953.7|8950.9|8952.1|8949.3|6
1644579360000|2022-02-11 11:36:00|8953.1|8950.3|8954.7|8951.9|8954.7|8951.9|8953.1|8950.3|14
1644579370000|2022-02-11 11:36:10|8954.9|8952.1|8956.7|8953.9|8957.1|8954.3|8954.9|8952.1|12
1644579380000|2022-02-11 11:36:20|8957.7|8954.9|8961.1|8958.3|8962.2|8959.4|8957.7|8954.9|55
1644579390000|2022-02-11 11:36:30|8960.7|8957.9|8960.7|8957.9|8961.3|8958.5|8960.3|8957.5|23
1644579400000|2022-02-11 11:36:40|8960.6|8957.8|8960.1|8957.3|8961.2|8958.4|8960.1|8957.3|15
1644579410000|2022-02-11 11:36:50|8959.9|8957.1|8962.2|8959.4|8962.6|8959.8|8958.1|8955.3|27
1644579420000|2022-02-11 11:37:00|8962.6|8959.8|8963.1|8960.3|8963.2|8960.4|8962.1|8959.3|26
1644579430000|2022-02-11 11:37:10|8963|8960.2|8961|8958.2|8963.3|8960.5|8960|8957.2|19
1644579440000|2022-02-11 11:37:20|8961.2|8958.4|8964.3|8961.5|8964.3|8961.5|8960.5|8957.7|121
1644579450000|2022-02-11 11:37:30|8965|8962.2|8963.7|8960.9|8965|8962.2|8963.7|8960.9|115
1644579460000|2022-02-11 11:37:40|8963.3|8960.5|8964.3|8961.5|8964.7|8961.9|8963.3|8960.5|42
1644579470000|2022-02-11 11:37:50|8965.2|8962.4|8967.8|8965|8967.8|8965|8964.7|8961.9|106
1644579480000|2022-02-11 11:38:00|8968.3|8965.5|8968.2|8965.4|8968.3|8965.5|8965.7|8962.9|57
1644579490000|2022-02-11 11:38:10|8968.3|8965.5|8967.7|8964.9|8968.7|8965.9|8967.3|8964.5|59
1644579500000|2022-02-11 11:38:20|8967.8|8965|8967.7|8964.9|8968.3|8965.5|8967.7|8964.9|5
1644579510000|2022-02-11 11:38:30|8967.9|8965.1|8968|8965.2|8968.3|8965.5|8966.7|8963.9|17
1644579520000|2022-02-11 11:38:40|8968.2|8965.4|8969.8|8967|8970.3|8967.5|8967.7|8964.9|55
1644579530000|2022-02-11 11:38:50|8970.2|8967.4|8967.7|8964.9|8970.2|8967.4|8967.2|8964.4|21
1644579540000|2022-02-11 11:39:00|8968.2|8965.4|8969.7|8966.9|8970.3|8967.5|8968.2|8965.4|17
1644579550000|2022-02-11 11:39:10|8972.5|8969.7|8977.9|8975.1|8979.5|8976.7|8972.5|8969.7|520
1644579560000|2022-02-11 11:39:20|8977.5|8974.7|8979.7|8976.9|8980.1|8977.3|8977.5|8974.7|155
1644579570000|2022-02-11 11:39:30|8979.3|8976.5|8980.3|8977.5|8981.3|8978.5|8977.8|8975|72
1644579580000|2022-02-11 11:39:40|8979.3|8976.5|8979.9|8977.1|8979.9|8977.1|8979.3|8976.5|16
1644579590000|2022-02-11 11:39:50|8979.4|8976.6|8973.3|8970.5|8979.9|8977.1|8972.7|8969.9|89
1644579600000|2022-02-11 11:40:00|8973.4|8970.6|8972.2|8969.4|8973.8|8971|8971.7|8968.9|84
1644579610000|2022-02-11 11:40:10|8971.8|8969|8972.1|8969.3|8972.3|8969.5|8971.1|8968.3|47
1644579620000|2022-02-11 11:40:20|8972.7|8969.9|8973.1|8970.3|8974.2|8971.4|8972.1|8969.3|21
1644579630000|2022-02-11 11:40:30|8972.7|8969.9|8971.9|8969.1|8973.1|8970.3|8971.9|8969.1|21
1644579640000|2022-02-11 11:40:40|8971.6|8968.8|8968.5|8965.7|8972.1|8969.3|8968.5|8965.7|128
1644579650000|2022-02-11 11:40:50|8968.9|8966.1|8969.5|8966.7|8969.9|8967.1|8968.5|8965.7|17
1644579660000|2022-02-11 11:41:00|8969.6|8966.8|8970.9|8968.1|8971.5|8968.7|8969.6|8966.8|10
1644579670000|2022-02-11 11:41:10|8970.5|8967.7|8970.1|8967.3|8970.9|8968.1|8969.9|8967.1|6
1644579680000|2022-02-11 11:41:20|8970|8967.2|8970.5|8967.7|8970.5|8967.7|8968.9|8966.1|16
1644579690000|2022-02-11 11:41:30|8970.7|8967.9|8970.1|8967.3|8973.7|8970.9|8970.1|8967.3|98
1644579700000|2022-02-11 11:41:40|8970.7|8967.9|8970.1|8967.3|8970.7|8967.9|8969.7|8966.9|17
1644579710000|2022-02-11 11:41:50|8969.7|8966.9|8970.7|8967.9|8970.7|8967.9|8969.7|8966.9|9
1644579720000|2022-02-11 11:42:00|8971.1|8968.3|8968.7|8965.9|8971.3|8968.5|8968.7|8965.9|26
1644579730000|2022-02-11 11:42:10|8969.1|8966.3|8969.1|8966.3|8971.1|8968.3|8969.1|8966.3|12
1644579740000|2022-02-11 11:42:20|8968.6|8965.8|8966.1|8963.3|8968.6|8965.8|8964.5|8961.7|97
1644579750000|2022-02-11 11:42:30|8966.5|8963.7|8967.1|8964.3|8967.5|8964.7|8966.5|8963.7|8
1644579760000|2022-02-11 11:42:40|8967.2|8964.4|8967.1|8964.3|8968.1|8965.3|8966.6|8963.8|5
1644579770000|2022-02-11 11:42:50|8967.2|8964.4|8968.1|8965.3|8968.6|8965.8|8967.1|8964.3|19
1644579780000|2022-02-11 11:43:00|8968.2|8965.4|8968.1|8965.3|8968.7|8965.9|8968.1|8965.3|8
1644579790000|2022-02-11 11:43:10|8967.1|8964.3|8964.6|8961.8|8967.1|8964.3|8964.1|8961.3|16
1644579800000|2022-02-11 11:43:20|8964.5|8961.7|8965.1|8962.3|8966|8963.2|8964.1|8961.3|20
1644579810000|2022-02-11 11:43:30|8965|8962.2|8964.1|8961.3|8965|8962.2|8963|8960.2|107
1644579820000|2022-02-11 11:43:40|8964|8961.2|8966.1|8963.3|8967.1|8964.3|8963.5|8960.7|56
1644579830000|2022-02-11 11:43:50|8966.2|8963.4|8966.1|8963.3|8966.7|8963.9|8966.1|8963.3|15
1644579840000|2022-02-11 11:44:00|8965.7|8962.9|8968.1|8965.3|8968.1|8965.3|8965.7|8962.9|7
1644579850000|2022-02-11 11:44:10|8967.7|8964.9|8967.1|8964.3|8967.7|8964.9|8967.1|8964.3|6
1644579860000|2022-02-11 11:44:20|8967.3|8964.5|8967.1|8964.3|8967.7|8964.9|8967.1|8964.3|6
1644579870000|2022-02-11 11:44:30|8966.7|8963.9|8967.7|8964.9|8967.7|8964.9|8965.5|8962.7|18
1644579880000|2022-02-11 11:44:40|8968.1|8965.3|8965.7|8962.9|8968.1|8965.3|8965.1|8962.3|15
1644579890000|2022-02-11 11:44:50|8966.1|8963.3|8967.7|8964.9|8967.7|8964.9|8964.7|8961.9|99
1644579900000|2022-02-11 11:45:00|8968.1|8965.3|8963.1|8960.3|8968.1|8965.3|8961.6|8958.8|28
1644579910000|2022-02-11 11:45:10|8963|8960.2|8963.5|8960.7|8964.5|8961.7|8962.5|8959.7|24
1644579920000|2022-02-11 11:45:20|8963.3|8960.5|8963|8960.2|8963.5|8960.7|8962.1|8959.3|3
1644579930000|2022-02-11 11:45:30|8963.1|8960.3|8962.5|8959.7|8963.1|8960.3|8962.5|8959.7|3
1644579940000|2022-02-11 11:45:40|8962.1|8959.3|8962.5|8959.7|8963|8960.2|8962|8959.2|6
1644579950000|2022-02-11 11:45:50|8962.8|8960|8958.8|8956|8963|8960.2|8958.8|8956|29
1644579960000|2022-02-11 11:46:00|8959.1|8956.3|8958.5|8955.7|8960.1|8957.3|8956.1|8953.3|61
1644579970000|2022-02-11 11:46:10|8958|8955.2|8960.1|8957.3|8960.1|8957.3|8957.8|8955|54
1644579980000|2022-02-11 11:46:20|8960.5|8957.7|8959.5|8956.7|8961.7|8958.9|8959.1|8956.3|18
1644579990000|2022-02-11 11:46:30|8959.1|8956.3|8961.1|8958.3|8961.5|8958.7|8959.1|8956.3|11
1644580000000|2022-02-11 11:46:40|8961.5|8958.7|8962.1|8959.3|8963.1|8960.3|8961.5|8958.7|15
1644580010000|2022-02-11 11:46:50|8963|8960.2|8961.5|8958.7|8963|8960.2|8961.1|8958.3|14
1644580020000|2022-02-11 11:47:00|8961.1|8958.3|8962.4|8959.6|8962.5|8959.7|8961.1|8958.3|8
1644580030000|2022-02-11 11:47:10|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|2
1644580040000|2022-02-11 11:47:20|8961.4|8958.6|8965.7|8962.9|8966.1|8963.3|8961.4|8958.6|31
1644580050000|2022-02-11 11:47:30|8966.1|8963.3|8965.1|8962.3|8966.1|8963.3|8964.9|8962.1|6
1644580060000|2022-02-11 11:47:40|8965.4|8962.6|8965.4|8962.6|8965.6|8962.8|8964.9|8962.1|2
1644580070000|2022-02-11 11:47:50|8965.1|8962.3|8965.1|8962.3|8966.1|8963.3|8965.1|8962.3|2
1644580080000|2022-02-11 11:48:00|8965.2|8962.4|8965.7|8962.9|8966.1|8963.3|8965.1|8962.3|17
1644580090000|2022-02-11 11:48:10|8965.6|8962.8|8965.1|8962.3|8967.1|8964.3|8965.1|8962.3|4
1644580100000|2022-02-11 11:48:20|8965.2|8962.4|8969.7|8966.9|8970.6|8967.8|8965.1|8962.3|50
1644580110000|2022-02-11 11:48:30|8969.2|8966.4|8968.1|8965.3|8969.2|8966.4|8967.6|8964.8|8
1644580120000|2022-02-11 11:48:40|8967.8|8965|8962.9|8960.1|8967.8|8965|8962.4|8959.6|37
1644580130000|2022-02-11 11:48:50|8962.8|8960|8963.1|8960.3|8963.4|8960.6|8962.4|8959.6|7
1644580140000|2022-02-11 11:49:00|8963.3|8960.5|8963.1|8960.3|8964.1|8961.3|8963.1|8960.3|7
1644580150000|2022-02-11 11:49:10|8962.4|8959.6|8962.1|8959.3|8962.4|8959.6|8961.4|8958.6|20
1644580160000|2022-02-11 11:49:20|8962.4|8959.6|8961.4|8958.6|8962.4|8959.6|8961.1|8958.3|22
1644580170000|2022-02-11 11:49:30|8961|8958.2|8962.8|8960|8963|8960.2|8960.4|8957.6|16
1644580180000|2022-02-11 11:49:40|8962|8959.2|8958.4|8955.6|8963|8960.2|8958.3|8955.5|28
1644580190000|2022-02-11 11:49:50|8958.9|8956.1|8959.4|8956.6|8959.4|8956.6|8958.4|8955.6|18
1644580200000|2022-02-11 11:50:00|8959|8956.2|8961|8958.2|8962|8959.2|8959|8956.2|8
1644580210000|2022-02-11 11:50:10|8960.9|8958.1|8962|8959.2|8962|8959.2|8960.9|8958.1|1
1644580220000|2022-02-11 11:50:20|8961.9|8959.1|8962|8959.2|8962|8959.2|8961|8958.2|4
1644580230000|2022-02-11 11:50:30|8961.9|8959.1|8961.9|8959.1|8963.4|8960.6|8961.8|8959|16
1644580240000|2022-02-11 11:50:40|8962|8959.2|8967.5|8964.7|8967.5|8964.7|8962|8959.2|60
1644580250000|2022-02-11 11:50:50|8967.2|8964.4|8968|8965.2|8968.5|8965.7|8967|8964.2|13
1644580260000|2022-02-11 11:51:00|8967.9|8965.1|8968|8965.2|8968|8965.2|8967|8964.2|7
1644580270000|2022-02-11 11:51:10|8968.4|8965.6|8968|8965.2|8969|8966.2|8967.9|8965.1|20
1644580280000|2022-02-11 11:51:20|8967.8|8965|8962.8|8960|8967.9|8965.1|8962.4|8959.6|14
1644580290000|2022-02-11 11:51:30|8962.4|8959.6|8962.9|8960.1|8962.9|8960.1|8961.9|8959.1|13
1644580300000|2022-02-11 11:51:40|8963|8960.2|8962.8|8960|8963|8960.2|8961.8|8959|15
1644580310000|2022-02-11 11:51:50|8963|8960.2|8961.9|8959.1|8963.4|8960.6|8961.4|8958.6|21
1644580320000|2022-02-11 11:52:00|8962|8959.2|8963.8|8961|8964|8961.2|8962|8959.2|20
1644580330000|2022-02-11 11:52:10|8963.9|8961.1|8962.8|8960|8963.9|8961.1|8962.8|8960|14
1644580340000|2022-02-11 11:52:20|8962.9|8960.1|8963.8|8961|8963.8|8961|8962.8|8960|6
1644580350000|2022-02-11 11:52:30|8964|8961.2|8963.9|8961.1|8964.4|8961.6|8963.8|8961|8
1644580360000|2022-02-11 11:52:40|8964|8961.2|8962.8|8960|8964.9|8962.1|8962.8|8960|12
1644580370000|2022-02-11 11:52:50|8962.7|8959.9|8962.8|8960|8962.8|8960|8961.8|8959|12
1644580380000|2022-02-11 11:53:00|8962.9|8960.1|8963.8|8961|8964.4|8961.6|8962.9|8960.1|5
1644580390000|2022-02-11 11:53:10|8964|8961.2|8962.9|8960.1|8964.4|8961.6|8962.3|8959.5|12
1644580400000|2022-02-11 11:53:20|8963.3|8960.5|8963.4|8960.6|8964.3|8961.5|8962.9|8960.1|11
1644580410000|2022-02-11 11:53:30|8963.3|8960.5|8962.9|8960.1|8963.8|8961|8962.9|8960.1|5
1644580420000|2022-02-11 11:53:40|8963.4|8960.6|8963.3|8960.5|8963.8|8961|8963.3|8960.5|1
1644580430000|2022-02-11 11:53:50|8963.2|8960.4|8964.4|8961.6|8964.8|8962|8962.8|8960|25
1644580440000|2022-02-11 11:54:00|8964.8|8962|8964.8|8962|8965.8|8963|8964.4|8961.6|14
1644580450000|2022-02-11 11:54:10|8964.9|8962.1|8962.9|8960.1|8964.9|8962.1|8962.4|8959.6|25
1644580460000|2022-02-11 11:54:20|8963|8960.2|8962.8|8960|8963.9|8961.1|8962.4|8959.6|10
1644580470000|2022-02-11 11:54:30|8962.9|8960.1|8963|8960.2|8963.4|8960.6|8962.8|8960|8
1644580480000|2022-02-11 11:54:40|8963.4|8960.6|8962|8959.2|8963.4|8960.6|8961.8|8959|3
1644580490000|2022-02-11 11:54:50|8962.4|8959.6|8962.4|8959.6|8963|8960.2|8961.8|8959|5
1644580500000|2022-02-11 11:55:00|8962.8|8960|8961.4|8958.6|8963|8960.2|8960.9|8958.1|12
1644580510000|2022-02-11 11:55:10|8961.8|8959|8967|8964.2|8967.4|8964.6|8961.8|8959|29
1644580520000|2022-02-11 11:55:20|8967.4|8964.6|8966|8963.2|8967.4|8964.6|8965.9|8963.1|10
1644580530000|2022-02-11 11:55:30|8965.9|8963.1|8964.9|8962.1|8965.9|8963.1|8964|8961.2|7
1644580540000|2022-02-11 11:55:40|8965|8962.2|8965.9|8963.1|8966.4|8963.6|8965|8962.2|6
1644580550000|2022-02-11 11:55:50|8966|8963.2|8966.4|8963.6|8966.4|8963.6|8965.4|8962.6|5
1644580560000|2022-02-11 11:56:00|8966|8963.2|8965.8|8963|8966|8963.2|8965.4|8962.6|2
1644580570000|2022-02-11 11:56:10|8965.9|8963.1|8963.8|8961|8965.9|8963.1|8963.4|8960.6|7
1644580580000|2022-02-11 11:56:20|8963.9|8961.1|8962.8|8960|8963.9|8961.1|8962.8|8960|7
1644580590000|2022-02-11 11:56:30|8962.9|8960.1|8962.9|8960.1|8963.4|8960.6|8962.4|8959.6|7
1644580600000|2022-02-11 11:56:40|8962.8|8960|8963.9|8961.1|8964.4|8961.6|8961.8|8959|15
1644580610000|2022-02-11 11:56:50|8964.4|8961.6|8966.9|8964.1|8967.4|8964.6|8964.4|8961.6|22
1644580620000|2022-02-11 11:57:00|8967|8964.2|8967.3|8964.5|8967.8|8965|8966.8|8964|2
1644580630000|2022-02-11 11:57:10|8967|8964.2|8966.9|8964.1|8967.8|8965|8966.4|8963.6|10
1644580640000|2022-02-11 11:57:20|8967|8964.2|8968.4|8965.6|8968.4|8965.6|8967|8964.2|11
1644580650000|2022-02-11 11:57:30|8968.6|8965.8|8967.4|8964.6|8969|8966.2|8966.9|8964.1|18
1644580660000|2022-02-11 11:57:40|8967.8|8965|8968.4|8965.6|8969.4|8966.6|8967.8|8965|12
1644580670000|2022-02-11 11:57:50|8968.8|8966|8969.4|8966.6|8969.4|8966.6|8968.4|8965.6|7
1644580680000|2022-02-11 11:58:00|8969.2|8966.4|8967.9|8965.1|8969.2|8966.4|8966.4|8963.6|26
1644580690000|2022-02-11 11:58:10|8967.8|8965|8967.9|8965.1|8967.9|8965.1|8967.4|8964.6|0
1644580700000|2022-02-11 11:58:20|8967.8|8965|8967|8964.2|8969|8966.2|8967|8964.2|20
1644580710000|2022-02-11 11:58:30|8966.9|8964.1|8966.9|8964.1|8967.8|8965|8966.8|8964|5
1644580720000|2022-02-11 11:58:40|8966.8|8964|8968|8965.2|8968.4|8965.6|8965.6|8962.8|100
1644580730000|2022-02-11 11:58:50|8967.9|8965.1|8969.8|8967|8971.4|8968.6|8967.9|8965.1|26
1644580740000|2022-02-11 11:59:00|8969.4|8966.6|8969.9|8967.1|8971.2|8968.4|8968.9|8966.1|7
1644580750000|2022-02-11 11:59:10|8969.8|8967|8968.8|8966|8969.8|8967|8967.8|8965|23
1644580760000|2022-02-11 11:59:20|8969|8966.2|8968.7|8965.9|8969.2|8966.4|8967.8|8965|7
1644580770000|2022-02-11 11:59:30|8968.3|8965.5|8968.4|8965.6|8969.9|8967.1|8968.3|8965.5|10
1644580780000|2022-02-11 11:59:40|8969.2|8966.4|8968.4|8965.6|8969.4|8966.6|8968.2|8965.4|13
1644580790000|2022-02-11 11:59:50|8968.3|8965.5|8967.8|8965|8968.4|8965.6|8967.8|8965|7
1644580800000|2022-02-11 12:00:00|8968|8965.2|8973|8970.2|8973.4|8970.6|8968|8965.2|29
1644580810000|2022-02-11 12:00:10|8972.9|8970.1|8973.4|8970.6|8973.8|8971|8971.9|8969.1|27
1644580820000|2022-02-11 12:00:20|8973.8|8971|8977.8|8975|8977.8|8975|8971.9|8969.1|46
1644580830000|2022-02-11 12:00:30|8977.4|8974.6|8979.8|8977|8982.8|8980|8976.4|8973.6|136
1644580840000|2022-02-11 12:00:40|8980|8977.2|8978.8|8976|8980.4|8977.6|8978.4|8975.6|50
1644580850000|2022-02-11 12:00:50|8978.9|8976.1|8978.5|8975.7|8978.9|8976.1|8978.4|8975.6|18
1644580860000|2022-02-11 12:01:00|8978.9|8976.1|8973.4|8970.6|8982|8979.2|8972.9|8970.1|131
1644580870000|2022-02-11 12:01:10|8973|8970.2|8974.8|8972|8975.4|8972.6|8973|8970.2|13
1644580880000|2022-02-11 12:01:20|8975|8972.2|8975|8972.2|8977.2|8974.4|8974.9|8972.1|29
1644580890000|2022-02-11 12:01:30|8974.9|8972.1|8976.4|8973.6|8977.8|8975|8974.9|8972.1|10
1644580900000|2022-02-11 12:01:40|8976.3|8973.5|8979.7|8976.9|8980.2|8977.4|8974.8|8972|40
1644580910000|2022-02-11 12:01:50|8979.8|8977|8978.8|8976|8979.8|8977|8978.3|8975.5|19
1644580920000|2022-02-11 12:02:00|8979.7|8976.9|8980.8|8978|8981.6|8978.8|8979.7|8976.9|28
1644580930000|2022-02-11 12:02:10|8981|8978.2|8981.8|8979|8982.6|8979.8|8980.8|8978|15
1644580940000|2022-02-11 12:02:20|8981.7|8978.9|8978.2|8975.4|8981.8|8979|8978.2|8975.4|21
1644580950000|2022-02-11 12:02:30|8978.4|8975.6|8981.8|8979|8982.7|8979.9|8978.4|8975.6|117
1644580960000|2022-02-11 12:02:40|8980.9|8978.1|8979.8|8977|8981.3|8978.5|8979.8|8977|24
1644580970000|2022-02-11 12:02:50|8979.2|8976.4|8980.2|8977.4|8980.8|8978|8979.2|8976.4|26
1644580980000|2022-02-11 12:03:00|8980.3|8977.5|8981.2|8978.4|8982.2|8979.4|8980.2|8977.4|20
1644580990000|2022-02-11 12:03:10|8980.8|8978|8992.9|8990.1|8994|8991.2|8980.8|8978|319
1644581000000|2022-02-11 12:03:20|8992|8989.2|8986.6|8983.8|8992.5|8989.7|8986|8983.2|65
1644581010000|2022-02-11 12:03:30|8987|8984.2|8987|8984.2|8987.9|8985.1|8984.5|8981.7|48
1644581020000|2022-02-11 12:03:40|8987.4|8984.6|8984.1|8981.3|8987.5|8984.7|8984|8981.2|30
1644581030000|2022-02-11 12:03:50|8984.6|8981.8|8985.4|8982.6|8985.4|8982.6|8984|8981.2|15
1644581040000|2022-02-11 12:04:00|8985|8982.2|8985.9|8983.1|8986.4|8983.6|8985|8982.2|16
1644581050000|2022-02-11 12:04:10|8986|8983.2|8986|8983.2|8986|8983.2|8985|8982.2|19
1644581060000|2022-02-11 12:04:20|8985.6|8982.8|8987|8984.2|8987|8984.2|8985.6|8982.8|7
1644581070000|2022-02-11 12:04:30|8986.9|8984.1|8985|8982.2|8986.9|8984.1|8984.6|8981.8|21
1644581080000|2022-02-11 12:04:40|8984.4|8981.6|8984|8981.2|8985|8982.2|8982.9|8980.1|21
1644581090000|2022-02-11 12:04:50|8984.2|8981.4|8984.9|8982.1|8985.1|8982.3|8984|8981.2|13
1644581100000|2022-02-11 12:05:00|8985|8982.2|8986|8983.2|8989|8986.2|8985|8982.2|95
1644581110000|2022-02-11 12:05:10|8985.5|8982.7|8986|8983.2|8986|8983.2|8985|8982.2|4
1644581120000|2022-02-11 12:05:20|8985.8|8983|8985.1|8982.3|8986.6|8983.8|8985|8982.2|23
1644581130000|2022-02-11 12:05:30|8985.5|8982.7|8985.9|8983.1|8986|8983.2|8985|8982.2|7
1644581140000|2022-02-11 12:05:40|8985.8|8983|8985.9|8983.1|8986|8983.2|8985|8982.2|10
1644581150000|2022-02-11 12:05:50|8985.5|8982.7|8985.9|8983.1|8986|8983.2|8985|8982.2|5
1644581160000|2022-02-11 12:06:00|8985.8|8983|8987.3|8984.5|8987.7|8984.9|8984.4|8981.6|102
1644581170000|2022-02-11 12:06:10|8987.7|8984.9|8985.8|8983|8987.8|8985|8985.8|8983|17
1644581180000|2022-02-11 12:06:20|8986.3|8983.5|8987.8|8985|8988.8|8986|8985.8|8983|22
1644581190000|2022-02-11 12:06:30|8987.7|8984.9|8985.8|8983|8987.7|8984.9|8984.8|8982|12
1644581200000|2022-02-11 12:06:40|8985.7|8982.9|8985.8|8983|8985.8|8983|8984.8|8982|16
1644581210000|2022-02-11 12:06:50|8985.7|8982.9|8987.8|8985|8988.4|8985.6|8984.8|8982|30
1644581220000|2022-02-11 12:07:00|8987.9|8985.1|8985.8|8983|8988.4|8985.6|8985.3|8982.5|52
1644581230000|2022-02-11 12:07:10|8985.4|8982.6|8984.3|8981.5|8985.8|8983|8984.2|8981.4|31
1644581240000|2022-02-11 12:07:20|8984.2|8981.4|8986.9|8984.1|8987.4|8984.6|8983.8|8981|26
1644581250000|2022-02-11 12:07:30|8986.8|8984|8987.8|8985|8988.8|8986|8985.8|8983|57
1644581260000|2022-02-11 12:07:40|8987.9|8985.1|8988.9|8986.1|8989.4|8986.6|8987.4|8984.6|9
1644581270000|2022-02-11 12:07:50|8988.8|8986|8985.8|8983|8989|8986.2|8985.7|8982.9|28
1644581280000|2022-02-11 12:08:00|8987.4|8984.6|8989.8|8987|8990.8|8988|8987.4|8984.6|9
1644581290000|2022-02-11 12:08:10|8989.4|8986.6|8989.8|8987|8989.8|8987|8987.7|8984.9|34
1644581300000|2022-02-11 12:08:20|8989.4|8986.6|8991.4|8988.6|8991.4|8988.6|8988.8|8986|25
1644581310000|2022-02-11 12:08:30|8991|8988.2|8990.8|8988|8991|8988.2|8989.9|8987.1|10
1644581320000|2022-02-11 12:08:40|8990.9|8988.1|8990.4|8987.6|8991|8988.2|8990.3|8987.5|9
1644581330000|2022-02-11 12:08:50|8990.3|8987.5|8990.4|8987.6|8990.8|8988|8989.8|8987|11
1644581340000|2022-02-11 12:09:00|8990.2|8987.4|8986.8|8984|8990.2|8987.4|8985.8|8983|43
1644581350000|2022-02-11 12:09:10|8986.7|8983.9|8990.8|8988|8992.4|8989.6|8985.8|8983|25
1644581360000|2022-02-11 12:09:20|8989.8|8987|8987.8|8985|8989.8|8987|8987.2|8984.4|16
1644581370000|2022-02-11 12:09:30|8988.4|8985.6|8991.4|8988.6|8991.4|8988.6|8987.8|8985|78
1644581380000|2022-02-11 12:09:40|8991|8988.2|8991.4|8988.6|8991.4|8988.6|8990.4|8987.6|5
1644581390000|2022-02-11 12:09:50|8991.3|8988.5|8989|8986.2|8991.4|8988.6|8988.9|8986.1|13
1644581400000|2022-02-11 12:10:00|8989.2|8986.4|8991|8988.2|8991|8988.2|8989|8986.2|17
1644581410000|2022-02-11 12:10:10|8991.2|8988.4|8990|8987.2|8991.2|8988.4|8989|8986.2|18
1644581420000|2022-02-11 12:10:20|8990.4|8987.6|8990.9|8988.1|8990.9|8988.1|8990|8987.2|9
1644581430000|2022-02-11 12:10:30|8990.8|8988|8993.6|8990.8|8993.6|8990.8|8990.4|8987.6|29
1644581440000|2022-02-11 12:10:40|8993.5|8990.7|8995.5|8992.7|8996|8993.2|8993.5|8990.7|61
1644581450000|2022-02-11 12:10:50|8995.4|8992.6|8993.4|8990.6|8995.9|8993.1|8992.4|8989.6|46
1644581460000|2022-02-11 12:11:00|8993.6|8990.8|8994.9|8992.1|8996.8|8994|8993.4|8990.6|52
1644581470000|2022-02-11 12:11:10|8994.4|8991.6|8996|8993.2|8996|8993.2|8993|8990.2|32
1644581480000|2022-02-11 12:11:20|8995.9|8993.1|8994|8991.2|8996|8993.2|8993.9|8991.1|11
1644581490000|2022-02-11 12:11:30|8994.2|8991.4|8997|8994.2|8998.3|8995.5|8994.2|8991.4|92
1644581500000|2022-02-11 12:11:40|8997.4|8994.6|8997.8|8995|8997.9|8995.1|8997.3|8994.5|12
1644581510000|2022-02-11 12:11:50|8997.4|8994.6|8997.9|8995.1|8997.9|8995.1|8997.4|8994.6|6
1644581520000|2022-02-11 12:12:00|8998|8995.2|9005|9002.2|9007.6|9004.8|8998|8995.2|318
1644581530000|2022-02-11 12:12:10|9004|9001.2|9000|8997.2|9005|9002.2|9000|8997.2|66
1644581540000|2022-02-11 12:12:20|9000.4|8997.6|9000.4|8997.6|9001|8998.2|8999.4|8996.6|37
1644581550000|2022-02-11 12:12:30|9000.5|8997.7|9000|8997.2|9001|8998.2|8999.6|8996.8|27
1644581560000|2022-02-11 12:12:40|9000.4|8997.6|8997.8|8995|9001.9|8999.1|8997.1|8994.3|102
1644581570000|2022-02-11 12:12:50|8997.4|8994.6|8996.8|8994|8998|8995.2|8993.8|8991|49
1644581580000|2022-02-11 12:13:00|8996.9|8994.1|8994.3|8991.5|8998.4|8995.6|8993.9|8991.1|52
1644581590000|2022-02-11 12:13:10|8994.4|8991.6|8994.4|8991.6|8995.8|8993|8993.5|8990.7|52
1644581600000|2022-02-11 12:13:20|8994.3|8991.5|8993.9|8991.1|8995.4|8992.6|8993.8|8991|21
1644581610000|2022-02-11 12:13:30|8994.4|8991.6|8994.4|8991.6|8994.7|8991.9|8993.4|8990.6|13
1644581620000|2022-02-11 12:13:40|8994.2|8991.4|8992.7|8989.9|8994.4|8991.6|8992.4|8989.6|21
1644581630000|2022-02-11 12:13:50|8992.4|8989.6|8993.4|8990.6|8993.9|8991.1|8992.4|8989.6|16
1644581640000|2022-02-11 12:14:00|8993.5|8990.7|8998.4|8995.6|8998.4|8995.6|8993.5|8990.7|62
1644581650000|2022-02-11 12:14:10|8998|8995.2|9001.9|8999.1|9002.7|8999.9|8998|8995.2|13
1644581660000|2022-02-11 12:14:20|9001.7|8998.9|9003.7|9000.9|9004|9001.2|9001.4|8998.6|21
1644581670000|2022-02-11 12:14:30|9003.9|9001.1|9004.4|9001.6|9006|9003.2|9003.4|9000.6|29
1644581680000|2022-02-11 12:14:40|9005|9002.2|9003.4|9000.6|9005.4|9002.6|9003.4|9000.6|39
1644581690000|2022-02-11 12:14:50|9003|9000.2|9003.9|9001.1|9004|9001.2|9002.9|9000.1|12
1644581700000|2022-02-11 12:15:00|9003.7|9000.9|8997.9|8995.1|9005|9002.2|8997.9|8995.1|37
1644581710000|2022-02-11 12:15:10|8998|8995.2|8998.4|8995.6|8998.7|8995.9|8997.2|8994.4|27
1644581720000|2022-02-11 12:15:20|8998.2|8995.4|9000.4|8997.6|9000.7|8997.9|8998.2|8995.4|32
1644581730000|2022-02-11 12:15:30|9000.2|8997.4|9000.4|8997.6|9002.4|8999.6|8999.9|8997.1|12
1644581740000|2022-02-11 12:15:40|9000.9|8998.1|8999.4|8996.6|9000.9|8998.1|8998.9|8996.1|12
1644581750000|2022-02-11 12:15:50|8999.2|8996.4|8998.7|8995.9|8999.4|8996.6|8997.7|8994.9|11
1644581760000|2022-02-11 12:16:00|8997.3|8994.5|8995.2|8992.4|8997.3|8994.5|8993.2|8990.4|117
1644581770000|2022-02-11 12:16:10|8995.1|8992.3|8994.7|8991.9|8995.2|8992.4|8992.7|8989.9|78
1644581780000|2022-02-11 12:16:20|8995.7|8992.9|8996.1|8993.3|8996.1|8993.3|8995.1|8992.3|14
1644581790000|2022-02-11 12:16:30|8995.7|8992.9|8992.7|8989.9|8995.7|8992.9|8992.7|8989.9|14
1644581800000|2022-02-11 12:16:40|8992.5|8989.7|8992.5|8989.7|8993.6|8990.8|8991.1|8988.3|33
1644581810000|2022-02-11 12:16:50|8992.1|8989.3|8992.1|8989.3|8992.5|8989.7|8991.7|8988.9|9
1644581820000|2022-02-11 12:17:00|8992.5|8989.7|8992.7|8989.9|8993.1|8990.3|8990.7|8987.9|62
1644581830000|2022-02-11 12:17:10|8992.6|8989.8|8991.7|8988.9|8992.7|8989.9|8991.7|8988.9|3
1644581840000|2022-02-11 12:17:20|8991.5|8988.7|8995.7|8992.9|8995.8|8993|8991.1|8988.3|51
1644581850000|2022-02-11 12:17:30|8995.6|8992.8|8995.7|8992.9|8995.7|8992.9|8994.7|8991.9|11
1644581860000|2022-02-11 12:17:40|8996.8|8994|8998.7|8995.9|9000.6|8997.8|8996.8|8994|91
1644581870000|2022-02-11 12:17:50|8999.2|8996.4|8998.7|8995.9|8999.7|8996.9|8998.7|8995.9|5
1644581880000|2022-02-11 12:18:00|8997.8|8995|8996.7|8993.9|8998.7|8995.9|8996.7|8993.9|14
1644581890000|2022-02-11 12:18:10|8996.8|8994|8995.6|8992.8|8997.2|8994.4|8995.2|8992.4|10
1644581900000|2022-02-11 12:18:20|8995.7|8992.9|8995.7|8992.9|8995.7|8992.9|8994.3|8991.5|25
1644581910000|2022-02-11 12:18:30|8995.6|8992.8|8994.8|8992|8996.3|8993.5|8994.7|8991.9|21
1644581920000|2022-02-11 12:18:40|8994.7|8991.9|8994.3|8991.5|8994.8|8992|8993.8|8991|9
1644581930000|2022-02-11 12:18:50|8994.7|8991.9|8993.8|8991|8995.3|8992.5|8993.8|8991|7
1644581940000|2022-02-11 12:19:00|8993.7|8990.9|8993.7|8990.9|8994.7|8991.9|8991.1|8988.3|36
1644581950000|2022-02-11 12:19:10|8993.3|8990.5|8993.1|8990.3|8993.3|8990.5|8991.1|8988.3|20
1644581960000|2022-02-11 12:19:20|8992.7|8989.9|8991.7|8988.9|8992.7|8989.9|8991.6|8988.8|9
1644581970000|2022-02-11 12:19:30|8991.6|8988.8|8991.7|8988.9|8993.2|8990.4|8991.6|8988.8|15
1644581980000|2022-02-11 12:19:40|8991.9|8989.1|8993.7|8990.9|8993.7|8990.9|8991.8|8989|11
1644581990000|2022-02-11 12:19:50|8993.6|8990.8|8992.6|8989.8|8993.6|8990.8|8991.1|8988.3|49
1644582000000|2022-02-11 12:20:00|8993.1|8990.3|8992.7|8989.9|8994.7|8991.9|8992.7|8989.9|13
1644582010000|2022-02-11 12:20:10|8993.1|8990.3|8993.6|8990.8|8993.7|8990.9|8992.7|8989.9|8
1644582020000|2022-02-11 12:20:20|8993.1|8990.3|8993.1|8990.3|8994.1|8991.3|8993.1|8990.3|8
1644582030000|2022-02-11 12:20:30|8993.2|8990.4|8994.1|8991.3|8994.3|8991.5|8992.1|8989.3|21
1644582040000|2022-02-11 12:20:40|8994.2|8991.4|8993.7|8990.9|8994.7|8991.9|8993.1|8990.3|26
1644582050000|2022-02-11 12:20:50|8993.6|8990.8|8992.7|8989.9|8993.7|8990.9|8992.7|8989.9|10
1644582060000|2022-02-11 12:21:00|8993.7|8990.9|8993.7|8990.9|8995.1|8992.3|8993.6|8990.8|11
1644582070000|2022-02-11 12:21:10|8994.1|8991.3|8994.7|8991.9|8994.7|8991.9|8993.7|8990.9|15
1644582080000|2022-02-11 12:21:20|8994.6|8991.8|8994.7|8991.9|8995.2|8992.4|8994.6|8991.8|4
1644582090000|2022-02-11 12:21:30|8995.2|8992.4|8993.6|8990.8|8997.7|8994.9|8993.5|8990.7|56
1644582100000|2022-02-11 12:21:40|8993.5|8990.7|8996.1|8993.3|8996.5|8993.7|8993.5|8990.7|4
1644582110000|2022-02-11 12:21:50|8996.5|8993.7|8996.1|8993.3|8996.5|8993.7|8995.5|8992.7|15
1644582120000|2022-02-11 12:22:00|8996.5|8993.7|8993.5|8990.7|8996.5|8993.7|8993.1|8990.3|17
1644582130000|2022-02-11 12:22:10|8993|8990.2|8995.2|8992.4|8995.2|8992.4|8992.6|8989.8|18
1644582140000|2022-02-11 12:22:20|8995.1|8992.3|8992.6|8989.8|8995.6|8992.8|8992.1|8989.3|37
1644582150000|2022-02-11 12:22:30|8993.5|8990.7|8993.2|8990.4|8994.3|8991.5|8992.5|8989.7|20
1644582160000|2022-02-11 12:22:40|8993.6|8990.8|8992.6|8989.8|8993.6|8990.8|8992.6|8989.8|8
1644582170000|2022-02-11 12:22:50|8992.7|8989.9|8991.6|8988.8|8992.7|8989.9|8991.6|8988.8|15
1644582180000|2022-02-11 12:23:00|8992.1|8989.3|8993.7|8990.9|8993.7|8990.9|8991.7|8988.9|17
1644582190000|2022-02-11 12:23:10|8993.8|8991|8994.1|8991.3|8994.2|8991.4|8993.7|8990.9|4
1644582200000|2022-02-11 12:23:20|8994.6|8991.8|8992.7|8989.9|8994.6|8991.8|8992.7|8989.9|16
1644582210000|2022-02-11 12:23:30|8992.8|8990|8992.7|8989.9|8995.1|8992.3|8991.7|8988.9|44
1644582220000|2022-02-11 12:23:40|8992.6|8989.8|8991.7|8988.9|8992.7|8989.9|8991.7|8988.9|9
1644582230000|2022-02-11 12:23:50|8991.8|8989|8992.7|8989.9|8992.7|8989.9|8991.7|8988.9|9
1644582240000|2022-02-11 12:24:00|8992.6|8989.8|8993.7|8990.9|8993.7|8990.9|8991.3|8988.5|5
1644582250000|2022-02-11 12:24:10|8993.6|8990.8|8992.7|8989.9|8993.7|8990.9|8992.7|8989.9|3
1644582260000|2022-02-11 12:24:20|8992.5|8989.7|8991.1|8988.3|8992.7|8989.9|8990.7|8987.9|28
1644582270000|2022-02-11 12:24:30|8991.5|8988.7|8991.5|8988.7|8994|8989.7|8989.1|8984|148
1644582280000|2022-02-11 12:24:40|8991.1|8988.3|8991.1|8988.3|8991.5|8988.7|8990.7|8987.9|4
1644582290000|2022-02-11 12:24:50|8990.7|8987.9|8993|8990.2|8993.1|8990.3|8990.7|8987.9|9
1644582300000|2022-02-11 12:25:00|8993.1|8990.3|8993.7|8990.9|8994.1|8991.3|8991.6|8988.8|17
1644582310000|2022-02-11 12:25:10|8993.6|8990.8|8993.7|8990.9|8993.7|8990.9|8993.5|8990.7|5
1644582320000|2022-02-11 12:25:20|8993.6|8990.8|8997.7|8994.9|8997.7|8994.9|8993.1|8990.3|39
1644582330000|2022-02-11 12:25:30|8998.7|8995.9|8997.7|8994.9|8998.7|8995.9|8997.2|8994.4|24
1644582340000|2022-02-11 12:25:40|8998.2|8995.4|8999.1|8996.3|9000.1|8997.3|8997.6|8994.8|45
1644582350000|2022-02-11 12:25:50|8998.7|8995.9|9000.1|8997.3|9000.7|8997.9|8998.7|8995.9|16
1644582360000|2022-02-11 12:26:00|8999.7|8996.9|9000.6|8997.8|9001.1|8998.3|8999.1|8996.3|8
1644582370000|2022-02-11 12:26:10|9000.7|8997.9|9002.1|8999.3|9003.9|9001.1|9000.7|8997.9|27
1644582380000|2022-02-11 12:26:20|9002.2|8999.4|9004.5|9001.7|9004.5|9001.7|9001|8998.2|71
1644582390000|2022-02-11 12:26:30|9004.4|9001.6|9008.1|9005.3|9009.1|9006.3|9004|9001.2|60
1644582400000|2022-02-11 12:26:40|9007.9|9005.1|9008.1|9005.3|9008.7|9005.9|9006.5|9003.7|84
1644582410000|2022-02-11 12:26:50|9008.5|9005.7|9008.5|9005.7|9008.5|9005.7|9007.5|9004.7|7
1644582420000|2022-02-11 12:27:00|9009.1|9006.3|9009.5|9006.7|9010.1|9007.3|9008.1|9005.3|52
1644582430000|2022-02-11 12:27:10|9009.6|9006.8|9008.1|9005.3|9009.6|9006.8|9007.5|9004.7|39
1644582440000|2022-02-11 12:27:20|9007.9|9005.1|9008.1|9005.3|9008.1|9005.3|9007.1|9004.3|12
1644582450000|2022-02-11 12:27:30|9008.3|9005.5|9009.1|9006.3|9009.1|9006.3|9008.1|9005.3|16
1644582460000|2022-02-11 12:27:40|9008.6|9005.8|9007.1|9004.3|9008.6|9005.8|9007.1|9004.3|32
1644582470000|2022-02-11 12:27:50|9007.5|9004.7|9005.7|9002.9|9007.6|9004.8|9005.1|9002.3|27
1644582480000|2022-02-11 12:28:00|9006.1|9003.3|9006.7|9003.9|9007.7|9004.9|9005.7|9002.9|27
1644582490000|2022-02-11 12:28:10|9006.1|9003.3|9006.7|9003.9|9006.7|9003.9|9005.7|9002.9|9
1644582500000|2022-02-11 12:28:20|9006.1|9003.3|9005.1|9002.3|9006.1|9003.3|9004.7|9001.9|12
1644582510000|2022-02-11 12:28:30|9004.7|9001.9|9007.1|9004.3|9007.7|9004.9|9004.7|9001.9|17
1644582520000|2022-02-11 12:28:40|9007.6|9004.8|9006.6|9003.8|9007.6|9004.8|9005.7|9002.9|13
1644582530000|2022-02-11 12:28:50|9005.7|9002.9|9006.7|9003.9|9007.1|9004.3|9005.5|9002.7|14
1644582540000|2022-02-11 12:29:00|9007.1|9004.3|9007.1|9004.3|9008.7|9005.9|9006.1|9003.3|29
1644582550000|2022-02-11 12:29:10|9006.1|9003.3|9005|9002.2|9007.1|9004.3|9004.9|9002.1|34
1644582560000|2022-02-11 12:29:20|9004.9|9002.1|9006.5|9003.7|9006.5|9003.7|9004.9|9002.1|5
1644582570000|2022-02-11 12:29:30|9006.4|9003.6|9004.9|9002.1|9006.5|9003.7|9004.5|9001.7|37
1644582580000|2022-02-11 12:29:40|9004.5|9001.7|9006.9|9004.1|9007|9004.2|9004.1|9001.3|24
1644582590000|2022-02-11 12:29:50|9007|9004.2|9008.5|9005.7|9008.5|9005.7|9006.9|9004.1|7
1644582600000|2022-02-11 12:30:00|9008.3|9005.5|9008.7|9005.9|9012.3|9009.5|9006.5|9003.7|226
1644582610000|2022-02-11 12:30:10|9008.6|9005.8|9007.6|9004.8|9008.7|9005.9|9006.5|9003.7|28
1644582620000|2022-02-11 12:30:20|9007.7|9004.9|9005.1|9002.3|9008.1|9005.3|9005.1|9002.3|45
1644582630000|2022-02-11 12:30:30|9005|9002.2|9006.7|9003.9|9008.1|9005.3|9004.1|9001.3|38
1644582640000|2022-02-11 12:30:40|9007.1|9004.3|9010.1|9007.3|9010.1|9007.3|9007.1|9004.3|38
1644582650000|2022-02-11 12:30:50|9009.1|9006.3|9008.7|9005.9|9009.1|9006.3|9008.6|9005.8|11
1644582660000|2022-02-11 12:31:00|9008.6|9005.8|9006.1|9003.3|9008.7|9005.9|9005.7|9002.9|23
1644582670000|2022-02-11 12:31:10|9006|9003.2|9005.1|9002.3|9006.6|9003.8|9005.1|9002.3|13
1644582680000|2022-02-11 12:31:20|9005.2|9002.4|9003.5|9000.7|9005.6|9002.8|9002.1|8999.3|36
1644582690000|2022-02-11 12:31:30|9003.6|9000.8|9005.1|9002.3|9005.1|9002.3|9003|9000.2|21
1644582700000|2022-02-11 12:31:40|9004.1|9001.3|9006.6|9003.8|9007.7|9004.9|9003.5|9000.7|50
1644582710000|2022-02-11 12:31:50|9006.7|9003.9|9007.1|9004.3|9008.7|9005.9|9005.7|9002.9|191
1644582720000|2022-02-11 12:32:00|9007.6|9004.8|9005.6|9002.8|9007.7|9004.9|9004.6|9001.8|56
1644582730000|2022-02-11 12:32:10|9005.7|9002.9|9006.5|9003.7|9006.6|9003.8|9005.6|9002.8|38
1644582740000|2022-02-11 12:32:20|9006.1|9003.3|9007.1|9004.3|9007.1|9004.3|9006.1|9003.3|13
1644582750000|2022-02-11 12:32:30|9006.9|9004.1|9006.1|9003.3|9007.1|9004.3|9006.1|9003.3|9
1644582760000|2022-02-11 12:32:40|9006.6|9003.8|9006.1|9003.3|9007.1|9004.3|9006.1|9003.3|6
1644582770000|2022-02-11 12:32:50|9006.7|9003.9|9012.5|9009.7|9012.7|9009.9|9006.5|9003.7|66
1644582780000|2022-02-11 12:33:00|9012.1|9009.3|9013.1|9010.3|9013.7|9010.9|9012.1|9009.3|82
1644582790000|2022-02-11 12:33:10|9013.2|9010.4|9011.5|9008.7|9013.2|9010.4|9010|9007.2|72
1644582800000|2022-02-11 12:33:20|9011.6|9008.8|9011|9008.2|9012.1|9009.3|9011|9008.2|24
1644582810000|2022-02-11 12:33:30|9010.9|9008.1|9011.1|9008.3|9012.1|9009.3|9010.9|9008.1|22
1644582820000|2022-02-11 12:33:40|9011|9008.2|9011.1|9008.3|9011.1|9008.3|9009.7|9006.9|10
1644582830000|2022-02-11 12:33:50|||||||||5
1644582840000|2022-02-11 12:34:00|9010.9|9008.1|9008.5|9005.7|9011.1|9008.3|9008.1|9005.3|36
1644582850000|2022-02-11 12:34:10|9008.1|9005.3|9009.1|9006.3|9009.1|9006.3|9008.1|9005.3|10
1644582860000|2022-02-11 12:34:20|9009|9006.2|9009|9006.2|9009.1|9006.3|9008.5|9005.7|3
1644582870000|2022-02-11 12:34:30|9009.1|9006.3|9009.1|9006.3|9009.5|9006.7|9008.1|9005.3|7
1644582880000|2022-02-11 12:34:40|9008.9|9006.1|9009.5|9006.7|9010.6|9007.8|9008.6|9005.8|23
1644582890000|2022-02-11 12:34:50|9009.1|9006.3|9009.1|9006.3|9010.1|9007.3|9009.1|9006.3|10
1644582900000|2022-02-11 12:35:00|9008.1|9005.3|9009.5|9006.7|9009.5|9006.7|9007.5|9004.7|35
1644582910000|2022-02-11 12:35:10|9009|9006.2|9007.5|9004.7|9009.5|9006.7|9007.5|9004.7|10
1644582920000|2022-02-11 12:35:20|9007.7|9004.9|9008|9005.2|9008.9|9006.1|9006.9|9004.1|31
1644582930000|2022-02-11 12:35:30|9008.5|9005.7|9007.5|9004.7|9009.3|9006.5|9006.8|9004|48
1644582940000|2022-02-11 12:35:40|9007.8|9005|9007.5|9004.7|9007.8|9005|9007.5|9004.7|6
1644582950000|2022-02-11 12:35:50|9007.3|9004.5|9008.5|9005.7|9008.8|9006|9007|9004.2|10
1644582960000|2022-02-11 12:36:00|9008.8|9006|9009.5|9006.7|9010.1|9007.3|9006.8|9004|81
1644582970000|2022-02-11 12:36:10|||||||||2
1644582980000|2022-02-11 12:36:20|9008.8|9006|9008.8|9006|9008.8|9006|9008.3|9005.5|18
1644582990000|2022-02-11 12:36:30|9009.2|9006.4|9008.2|9005.4|9009.3|9006.5|9008.2|9005.4|52
1644583000000|2022-02-11 12:36:40|9008.3|9005.5|9009.2|9006.4|9009.6|9006.8|9008.3|9005.5|15
1644583010000|2022-02-11 12:36:50|9008.8|9006|9010.3|9007.5|9011.5|9008.7|9008.8|9006|72
1644583020000|2022-02-11 12:37:00|9010.5|9007.7|9010.2|9007.4|9011.5|9008.7|9010|9007.2|31
1644583030000|2022-02-11 12:37:10|9010.3|9007.5|9012.2|9009.4|9012.2|9009.4|9009.8|9007|29
1644583040000|2022-02-11 12:37:20|9012.3|9009.5|9010.8|9008|9012.5|9009.7|9010.8|9008|36
1644583050000|2022-02-11 12:37:30|9011.2|9008.4|9011.5|9008.7|9011.5|9008.7|9010.8|9008|19
1644583060000|2022-02-11 12:37:40|9011.3|9008.5|9010.8|9008|9011.3|9008.5|9010.8|9008|4
1644583070000|2022-02-11 12:37:50|9011|9008.2|9011.8|9009|9011.8|9009|9010.8|9008|18
1644583080000|2022-02-11 12:38:00|9011.9|9009.1|9008.8|9006|9012.8|9010|9008.2|9005.4|26
1644583090000|2022-02-11 12:38:10|9008.7|9005.9|9009.2|9006.4|9009.8|9007|9008.3|9005.5|25
1644583100000|2022-02-11 12:38:20|9008.8|9006|9009.3|9006.5|9009.8|9007|9008.8|9006|19
1644583110000|2022-02-11 12:38:30|9009.7|9006.9|9009.3|9006.5|9010.3|9007.5|9008.8|9006|13
1644583120000|2022-02-11 12:38:40|9009.2|9006.4|9011.8|9009|9011.8|9009|9008.8|9006|35
1644583130000|2022-02-11 12:38:50|9011.9|9009.1|9012.2|9009.4|9012.8|9010|9011.8|9009|17
1644583140000|2022-02-11 12:39:00|9011.8|9009|9013.4|9010.6|9013.8|9011|9011.4|9008.6|29
1644583150000|2022-02-11 12:39:10|9014.1|9011.3|9015.4|9012.6|9016.3|9013.5|9014.1|9011.3|67
1644583160000|2022-02-11 12:39:20|9015.6|9012.8|9015.4|9012.6|9016.3|9013.5|9015.4|9012.6|15
1644583170000|2022-02-11 12:39:30|9015.9|9013.1|9015.4|9012.6|9019.1|9016.3|9015.4|9012.6|78
1644583180000|2022-02-11 12:39:40|9015.3|9012.5|9014.4|9011.6|9015.4|9012.6|9014.4|9011.6|43
1644583190000|2022-02-11 12:39:50|9014.9|9012.1|9015.4|9012.6|9015.8|9013|9014.4|9011.6|29
1644583200000|2022-02-11 12:40:00|9015.8|9013|9018.4|9015.6|9019.1|9016.3|9015.4|9012.6|53
1644583210000|2022-02-11 12:40:10|9018|9015.2|9018.4|9015.6|9018.7|9015.9|9017|9014.2|21
1644583220000|2022-02-11 12:40:20|9018|9015.2|9017.4|9014.6|9018|9015.2|9017.4|9014.6|19
1644583230000|2022-02-11 12:40:30|9017.5|9014.7|9016.7|9013.9|9018|9014.9|9016|9013.2|33
1644583240000|2022-02-11 12:40:40|9016.4|9013.6|9015.2|9012.4|9016.4|9013.6|9015|9012.2|11
1644583250000|2022-02-11 12:40:50|9015|9012.2|9015.7|9012.9|9016.3|9013.5|9013.7|9010.9|23
1644583260000|2022-02-11 12:41:00|9016|9013.2|9016.2|9013.4|9016.3|9013.5|9015.7|9012.9|9
1644583270000|2022-02-11 12:41:10|9016|9013.2|9015.7|9012.9|9016.5|9013.7|9014.7|9011.9|13
1644583280000|2022-02-11 12:41:20|9016|9013.2|9015.7|9012.9|9016|9013.2|9015.7|9012.9|3
1644583290000|2022-02-11 12:41:30|9015.8|9013|9015.7|9012.9|9016.7|9013.9|9014.7|9011.9|36
1644583300000|2022-02-11 12:41:40|9015.3|9012.5|9013.3|9010.5|9015.3|9012.5|9012.7|9009.9|27
1644583310000|2022-02-11 12:41:50|9013.7|9010.9|9013.2|9010.4|9013.7|9010.9|9012.7|9009.9|11
1644583320000|2022-02-11 12:42:00|9013.7|9010.9|9012.7|9009.9|9014.7|9011.9|9012.2|9009.4|51
1644583330000|2022-02-11 12:42:10|9013.3|9010.5|9015.3|9012.5|9015.3|9012.5|9013.3|9010.5|40
1644583340000|2022-02-11 12:42:20|9015.7|9012.9|9016.3|9013.5|9016.3|9013.5|9015.3|9012.5|15
1644583350000|2022-02-11 12:42:30|9016.6|9013.8|9016.3|9013.5|9016.6|9013.8|9015.3|9012.5|17
1644583360000|2022-02-11 12:42:40|9016|9013.2|9016.6|9013.8|9016.9|9014.1|9015.6|9012.8|222
1644583370000|2022-02-11 12:42:50|9016.3|9013.5|9015.3|9012.5|9017.3|9014.5|9014.6|9011.8|23
1644583380000|2022-02-11 12:43:00|9016.3|9013.5|9013.6|9010.8|9016.3|9013.5|9013.1|9010.3|33
1644583390000|2022-02-11 12:43:10|9013.3|9010.5|9014.3|9011.5|9014.6|9011.8|9013.1|9010.3|11
1644583400000|2022-02-11 12:43:20|9014.6|9011.8|9013.8|9011|9014.6|9011.8|9013.6|9010.8|6
1644583410000|2022-02-11 12:43:30|9014.3|9011.5|9013.6|9010.8|9014.6|9011.8|9012.8|9010|20
1644583420000|2022-02-11 12:43:40|9013.3|9010.5|9012.9|9010.1|9014.3|9011.5|9012.8|9010|18
1644583430000|2022-02-11 12:43:50|9013.6|9010.8|9012.8|9010|9013.6|9010.8|9012.6|9009.8|19
1644583440000|2022-02-11 12:44:00|9013|9010.2|9010.6|9007.8|9013|9010.2|9009.6|9006.8|34
1644583450000|2022-02-11 12:44:10|9010.3|9007.5|9011|9008.2|9012.6|9009.8|9010.3|9007.5|37
1644583460000|2022-02-11 12:44:20|9011.1|9008.3|9011.1|9008.3|9011.3|9008.5|9011|9008.2|3
1644583470000|2022-02-11 12:44:30|9011.3|9008.5|9010.6|9007.8|9011.6|9008.8|9010.5|9007.7|11
1644583480000|2022-02-11 12:44:40|9010.1|9007.3|9008.6|9005.8|9010.6|9007.8|9008.6|9005.8|23
1644583490000|2022-02-11 12:44:50|9008.7|9005.9|9006.5|9003.7|9009.6|9006.8|9006|9003.2|55
1644583500000|2022-02-11 12:45:00|9006.6|9003.8|9007.5|9004.7|9008|9005.2|9006.5|9003.7|53
1644583510000|2022-02-11 12:45:10|9007.6|9004.8|9007.6|9004.8|9008|9005.2|9007|9004.2|8
1644583520000|2022-02-11 12:45:20|9007.1|9004.3|9006.5|9003.7|9008|9005.2|9005.6|9002.8|43
1644583530000|2022-02-11 12:45:30|9006.6|9003.8|9007|9004.2|9009|9006.2|9006.6|9003.8|23
1644583540000|2022-02-11 12:45:40|9007.1|9004.3|9006.6|9003.8|9008|9005.2|9006.6|9003.8|22
1644583550000|2022-02-11 12:45:50|9007|9004.2|9008|9005.2|9008|9005.2|9006|9003.2|34
1644583560000|2022-02-11 12:46:00|9008.2|9005.4|9005.5|9002.7|9009.6|9006.8|9005.5|9002.7|48
1644583570000|2022-02-11 12:46:10|9005|9002.2|9004.4|9001.6|9006|9003.2|9003.4|9000.6|92
1644583580000|2022-02-11 12:46:20|9003.8|9001|8999|8996.2|9003.8|9001|8997.8|8995|136
1644583590000|2022-02-11 12:46:30|8999.5|8996.7|8999.4|8996.6|9001.8|8999|8997.6|8994.8|67
1644583600000|2022-02-11 12:46:40|8999|8996.2|8999.9|8997.1|9000.5|8997.7|8999|8996.2|33
1644583610000|2022-02-11 12:46:50|8999.8|8997|9001|8998.2|9001|8998.2|8999.8|8997|32
1644583620000|2022-02-11 12:47:00|9000.6|8997.8|9001.9|8999.1|9002.6|8999.8|9000.4|8997.6|41
1644583630000|2022-02-11 12:47:10|9002|8999.2|9002.6|8999.8|9002.6|8999.8|9002|8999.2|10
1644583640000|2022-02-11 12:47:20|9002.5|8999.7|9002.5|8999.7|9005|9002.2|9002|8999.2|81
1644583650000|2022-02-11 12:47:30|9002.6|8999.8|9002.4|8999.6|9003.4|9000.6|9002|8999.2|21
1644583660000|2022-02-11 12:47:40|9002.6|8999.8|9002.5|8999.7|9002.6|8999.8|9002|8999.2|7
1644583670000|2022-02-11 12:47:50|9002.6|8999.8|9004|9001.2|9004|9001.2|9002.4|8999.6|8
1644583680000|2022-02-11 12:48:00|9003.9|9001.1|9003.6|9000.8|9004|9001.2|9000.4|8997.6|72
1644583690000|2022-02-11 12:48:10|9003.5|9000.7|9003.5|9000.7|9004|9001.2|9003|9000.2|13
1644583700000|2022-02-11 12:48:20|9003.1|9000.3|9003.5|9000.7|9003.6|9000.8|9002|8999.2|17
1644583710000|2022-02-11 12:48:30|9003.6|9000.8|9002.6|8999.8|9004.6|9001.8|9002|8999.2|90
1644583720000|2022-02-11 12:48:40|9002.4|8999.6|9000.6|8997.8|9002.6|8999.8|9000.6|8997.8|44
1644583730000|2022-02-11 12:48:50|9000.5|8997.7|8999.6|8996.8|9000.5|8997.7|8999|8996.2|19
1644583740000|2022-02-11 12:49:00|9000.1|8997.3|9002.6|8999.8|9002.6|8999.8|9000.1|8997.3|23
1644583750000|2022-02-11 12:49:10|9001.6|8998.8|9002.6|8999.8|9003.2|9000.4|9001.6|8998.8|12
1644583760000|2022-02-11 12:49:20|9002.2|8999.4|9001|8998.2|9002.6|8999.8|9000.6|8997.8|13
1644583770000|2022-02-11 12:49:30|9001.1|8998.3|8999.4|8996.6|9002.6|8999.8|8999|8996.2|45
1644583780000|2022-02-11 12:49:40|8999|8996.2|9000.6|8997.8|9000.6|8997.8|8999|8996.2|34
1644583790000|2022-02-11 12:49:50|9000.5|8997.7|9001|8998.2|9001|8998.2|9000|8997.2|20
1644583800000|2022-02-11 12:50:00|9001.2|8998.4|9000.4|8997.6|9003|9000.2|9000|8997.2|37
1644583810000|2022-02-11 12:50:10|9000|8997.2|9000.5|8997.7|9001|8998.2|9000|8997.2|17
1644583820000|2022-02-11 12:50:20|9000.1|8997.3|8997.5|8994.7|9000.1|8997.3|8997.4|8994.6|55
1644583830000|2022-02-11 12:50:30|8997.6|8994.8|9000.6|8997.8|9000.6|8997.8|8996|8993.2|48
1644583840000|2022-02-11 12:50:40|9000.4|8997.6|9000|8997.2|9000.6|8997.8|9000|8997.2|13
1644583850000|2022-02-11 12:50:50|8999.6|8996.8|8999|8996.2|9000.1|8997.3|8997|8994.2|38
1644583860000|2022-02-11 12:51:00|8999.1|8996.3|8998.6|8995.8|8999.6|8996.8|8998.4|8995.6|60
1644583870000|2022-02-11 12:51:10|8998.5|8995.7|8998.6|8995.8|8999|8996.2|8997.6|8994.8|15
1644583880000|2022-02-11 12:51:20|8998.4|8995.6|8998.6|8995.8|8998.6|8995.8|8998.4|8995.6|12
1644583890000|2022-02-11 12:51:30|8998.4|8995.6|8998|8995.2|8998.5|8995.7|8997|8994.2|20
1644583900000|2022-02-11 12:51:40|8997.9|8995.1|8997.6|8994.8|8998.1|8995.3|8997.4|8994.6|16
1644583910000|2022-02-11 12:51:50|8998|8995.2|8997.6|8994.8|8999|8996.2|8997.6|8994.8|11
1644583920000|2022-02-11 12:52:00|8998|8995.2|8999|8996.2|8999.6|8996.8|8998|8995.2|12
1644583930000|2022-02-11 12:52:10|8999.4|8996.6|9001.5|8998.7|9001.6|8998.8|8999.4|8996.6|37
1644583940000|2022-02-11 12:52:20|9000.6|8997.8|8998.6|8995.8|9000.6|8997.8|8997.6|8994.8|50
1644583950000|2022-02-11 12:52:30|8999|8996.2|8997|8994.2|8999.5|8996.7|8996|8993.2|34
1644583960000|2022-02-11 12:52:40|8997.2|8994.4|8997.6|8994.8|8998|8995.2|8997|8994.2|33
1644583970000|2022-02-11 12:52:50|8997.4|8994.6|8996.6|8993.8|8997.4|8994.6|8996.5|8993.7|9
1644583980000|2022-02-11 12:53:00|8997|8994.2|8997|8994.2|8997.1|8994.3|8996.6|8993.8|9
1644583990000|2022-02-11 12:53:10|8997.1|8994.3|8997.6|8994.8|8998.1|8995.3|8997|8994.2|22
1644584000000|2022-02-11 12:53:20|8997.5|8994.7|8994.6|8991.8|8997.8|8994.8|8993.6|8990.8|106
1644584010000|2022-02-11 12:53:30|8994.7|8991.9|8997|8994.2|8997|8994.2|8994.7|8991.9|17
1644584020000|2022-02-11 12:53:40|8996.6|8993.8|8995.5|8992.7|8996.6|8993.8|8992.5|8989.7|65
1644584030000|2022-02-11 12:53:50|8995.6|8992.8|8996.5|8993.7|8996.7|8993.9|8994.7|8991.9|16
1644584040000|2022-02-11 12:54:00|8996.6|8993.8|8995.5|8992.7|8996.6|8993.8|8994.6|8991.8|16
1644584050000|2022-02-11 12:54:10|8995.1|8992.3|8995.2|8992.4|8996.2|8993.4|8995.1|8992.3|10
1644584060000|2022-02-11 12:54:20|8995|8992.2|8996.1|8993.3|8996.2|8993.4|8994.6|8991.8|17
1644584070000|2022-02-11 12:54:30|8996.2|8993.4|8994.6|8991.8|8997|8994.2|8994.6|8991.8|40
1644584080000|2022-02-11 12:54:40|8994.7|8991.9|8995.2|8992.4|8995.6|8992.8|8994.7|8991.9|9
1644584090000|2022-02-11 12:54:50|8995.6|8992.8|8996.2|8993.4|8996.2|8993.4|8995.6|8992.8|23
1644584100000|2022-02-11 12:55:00|8996.6|8993.8|8995.4|8992.6|8996.6|8993.8|8994.1|8991.3|58
1644584110000|2022-02-11 12:55:10|8995|8992.2|8994.3|8991.5|8995.5|8992.7|8990.9|8988.1|90
1644584120000|2022-02-11 12:55:20|8993.8|8991|8991.4|8988.6|8993.8|8991|8990.8|8988|111
1644584130000|2022-02-11 12:55:30|8992|8989.2|8992.5|8989.7|8993|8990.2|8992|8989.2|25
1644584140000|2022-02-11 12:55:40|8992.6|8989.8|8993.4|8990.6|8994|8991.2|8992.5|8989.7|29
1644584150000|2022-02-11 12:55:50|8993|8990.2|8994.6|8991.8|8995|8992.2|8992.4|8989.6|63
1644584160000|2022-02-11 12:56:00|8994.5|8991.7|8992.6|8989.8|8994.6|8991.8|8992.6|8989.8|25
1644584170000|2022-02-11 12:56:10|8992|8989.2|8989.6|8986.8|8993|8990.2|8989|8986.2|45
1644584180000|2022-02-11 12:56:20|8990|8987.2|8990|8987.2|8990.1|8987.3|8989|8986.2|22
1644584190000|2022-02-11 12:56:30|8991|8988.2|8991.6|8988.8|8992.1|8989.3|8990.4|8987.6|23
1644584200000|2022-02-11 12:56:40|8992|8989.2|8991.6|8988.8|8992.6|8989.8|8991|8988.2|18
1644584210000|2022-02-11 12:56:50|8991.5|8988.7|8990|8987.2|8992|8989.2|8990|8987.2|39
1644584220000|2022-02-11 12:57:00|8989.6|8986.8|8990|8987.2|8992.6|8989.8|8989.4|8986.6|37
1644584230000|2022-02-11 12:57:10|8990.4|8987.6|8991.5|8988.7|8991.8|8989|8990|8987.2|22
1644584240000|2022-02-11 12:57:20|8991.4|8988.6|8992.1|8989.3|8992.1|8989.3|8991|8988.2|13
1644584250000|2022-02-11 12:57:30|8992|8989.2|8993.6|8990.8|8994|8991.2|8992|8989.2|18
1644584260000|2022-02-11 12:57:40|8993.4|8990.6|8993|8990.2|8994|8991.2|8993|8990.2|32
1644584270000|2022-02-11 12:57:50|8993.2|8990.4|8994|8991.2|8994.1|8991.3|8993|8990.2|17
1644584280000|2022-02-11 12:58:00|8993.6|8990.8|8990.5|8987.7|8994|8991.2|8989.4|8986.6|59
1644584290000|2022-02-11 12:58:10|8990.6|8987.8|8991.5|8988.7|8991.6|8988.8|8990.5|8987.7|10
1644584300000|2022-02-11 12:58:20|8991.4|8988.6|8992|8989.2|8992|8989.2|8991.4|8988.6|1
1644584310000|2022-02-11 12:58:30|8992.4|8989.6|8992.5|8989.7|8992.6|8989.8|8992|8989.2|5
1644584320000|2022-02-11 12:58:40|8992.4|8989.6|8994.8|8992|8994.8|8992|8991|8988.2|385
1644584330000|2022-02-11 12:58:50|8994.6|8991.8|8993.8|8991|8994.6|8991.8|8992.7|8989.9|21
1644584340000|2022-02-11 12:59:00|8994.2|8991.4|8992.8|8990|8994.8|8992|8992.2|8989.4|52
1644584350000|2022-02-11 12:59:10|8992.7|8989.9|8992.2|8989.4|8993.2|8990.4|8992.2|8989.4|33
1644584360000|2022-02-11 12:59:20|8991.8|8989|8990.2|8987.4|8991.8|8989|8990.2|8987.4|15
1644584370000|2022-02-11 12:59:30|8990.3|8987.5|8991.2|8988.4|8991.7|8988.9|8990.2|8987.4|8
1644584380000|2022-02-11 12:59:40|8990.8|8988|8991.2|8988.4|8991.2|8988.4|8990.2|8987.4|21
1644584390000|2022-02-11 12:59:50|8991.3|8988.5|8991.2|8988.4|8992.8|8990|8991.2|8988.4|28
1644584400000|2022-02-11 13:00:00|8990.4|8987.6|8991.2|8988.4|8994.2|8991.4|8983.6|8980.8|308
1644584410000|2022-02-11 13:00:10|8991.3|8988.5|8992.8|8990|8993.2|8990.4|8990.2|8987.4|63
1644584420000|2022-02-11 13:00:20|8992.7|8989.9|8994.8|8992|8995.7|8992.9|8990.2|8987.4|70
1644584430000|2022-02-11 13:00:30|8994.6|8991.8|8994.8|8992|8996.8|8994|8993.8|8991|120
1644584440000|2022-02-11 13:00:40|8995.2|8992.4|8994.7|8991.9|8998.8|8996|8994.7|8991.9|92
1644584450000|2022-02-11 13:00:50|8994.2|8991.4|8993.8|8991|8996.7|8993.9|8993.8|8991|47
1644584460000|2022-02-11 13:01:00|8993.7|8990.9|8994.8|8992|8995.8|8993|8993.7|8990.9|43
1644584470000|2022-02-11 13:01:10|8994.9|8992.1|8997.3|8994.5|8998.8|8996|8994.9|8992.1|156
1644584480000|2022-02-11 13:01:20|8997.4|8994.6|8995.7|8992.9|8997.8|8995|8994.8|8992|31
1644584490000|2022-02-11 13:01:30|8995.8|8993|9001.4|8998.6|9003.2|9000.4|8995.8|8993|180
1644584500000|2022-02-11 13:01:40|9002.3|8999.5|9007.3|9004.5|9009.8|9007|9001.8|8999|276
1644584510000|2022-02-11 13:01:50|9007.2|9004.4|9013.4|9010.6|9014.8|9012|9007.2|9004.4|254
1644584520000|2022-02-11 13:02:00|9013.8|9011|9013.4|9010.6|9014.4|9011.6|9012.5|9009.7|150
1644584530000|2022-02-11 13:02:10|9013.9|9011.1|9018|9015.2|9019|9016.2|9013.4|9010.6|131
1644584540000|2022-02-11 13:02:20|9017.8|9015|9020.4|9017.6|9021.4|9018.6|9017.4|9014.6|271
1644584550000|2022-02-11 13:02:30|9020.6|9017.8|9016.4|9013.6|9020.6|9017.8|9016|9013.2|77
1644584560000|2022-02-11 13:02:40|9017|9014.2|9017.6|9014.8|9019.4|9016.6|9017|9014.2|59
1644584570000|2022-02-11 13:02:50|9018|9015.2|9017.5|9014.7|9019.4|9016.6|9017.4|9014.6|57
1644584580000|2022-02-11 13:03:00|9017.6|9014.8|9019.6|9016.8|9020|9017.2|9017.4|9014.6|69
1644584590000|2022-02-11 13:03:10|9019.5|9016.7|9019.4|9016.6|9020.1|9017.3|9019.4|9016.6|41
1644584600000|2022-02-11 13:03:20|9019.5|9016.7|9014.9|9012.1|9020.4|9017.6|9014.4|9011.6|211
1644584610000|2022-02-11 13:03:30|9014.8|9012|9015.8|9013|9016.8|9014|9014.8|9012|45
1644584620000|2022-02-11 13:03:40|9015.6|9012.8|9017.8|9015|9017.8|9015|9015.4|9012.6|82
1644584630000|2022-02-11 13:03:50|9018.2|9015.4|9018.4|9015.6|9018.8|9016|9016.8|9013.6|102
1644584640000|2022-02-11 13:04:00|9019.6|9016.8|9016|9013.2|9020.4|9017.6|9015.4|9012.6|65
1644584650000|2022-02-11 13:04:10|9016.4|9013.6|9014.8|9012|9016.8|9014|9014.4|9011.6|22
1644584660000|2022-02-11 13:04:20|9014.4|9011.6|9015.8|9013|9015.9|9013.1|9013.8|9011|32
1644584670000|2022-02-11 13:04:30|9015.9|9013.1|9015.4|9012.6|9017.9|9015.1|9015.4|9012.6|33
1644584680000|2022-02-11 13:04:40|9015.8|9013|9015.4|9012.6|9015.8|9013|9014.4|9011.6|70
1644584690000|2022-02-11 13:04:50|9015|9012.2|9015|9012.2|9015.4|9012.6|9014.8|9012|71
1644584700000|2022-02-11 13:05:00|9015.4|9012.6|9018.2|9015.4|9018.6|9015.8|9015.4|9012.6|51
1644584710000|2022-02-11 13:05:10|9018.6|9015.8|9016.5|9013.7|9018.6|9015.8|9015.6|9012.8|35
1644584720000|2022-02-11 13:05:20|9016.6|9013.8|9015.6|9012.8|9017.6|9014.8|9015|9012.2|18
1644584730000|2022-02-11 13:05:30|9016|9013.2|9015.5|9012.7|9016.5|9013.7|9015.1|9012.3|27
1644584740000|2022-02-11 13:05:40|9015|9012.2|9013.6|9010.8|9015.6|9012.8|9013.2|9010.4|47
1644584750000|2022-02-11 13:05:50|9014.2|9011.4|9014.6|9011.8|9016.6|9013.8|9014.2|9011.4|23
1644584760000|2022-02-11 13:06:00|9014.8|9012|9015.6|9012.8|9016.6|9013.8|9014.2|9011.4|35
1644584770000|2022-02-11 13:06:10|9015.4|9012.6|9013.2|9010.4|9016.2|9013.4|9012.2|9009.4|82
1644584780000|2022-02-11 13:06:20|9013.8|9011|9014.2|9011.4|9014.2|9011.4|9013.7|9010.9|8
1644584790000|2022-02-11 13:06:30|9014.1|9011.3|9015.6|9012.8|9016.2|9013.4|9013.8|9011|26
1644584800000|2022-02-11 13:06:40|9015.2|9012.4|9014.6|9011.8|9017.1|9014.3|9014.6|9011.8|12
1644584810000|2022-02-11 13:06:50|9014.2|9011.4|9015.2|9012.4|9015.2|9012.4|9014.2|9011.4|9
1644584820000|2022-02-11 13:07:00|9016.1|9013.3|9003|9000.2|9017.2|9014.4|9003|9000.2|208
1644584830000|2022-02-11 13:07:10|9003.4|9000.6|8998.5|8995.7|9004|9001.2|8997|8994.2|177
1644584840000|2022-02-11 13:07:20|8999|8996.2|9004|9001.2|9004.4|9001.6|8999|8996.2|58
1644584850000|2022-02-11 13:07:30|9004.6|9001.8|9006|9003.2|9007|9004.2|9004.5|9001.7|87
1644584860000|2022-02-11 13:07:40|9006.6|9003.8|9005|9002.2|9007.5|9004.7|9005|9002.2|35
1644584870000|2022-02-11 13:07:50|9004.9|9002.1|9004|9001.2|9006|9003.2|9003.8|9001|28
1644584880000|2022-02-11 13:08:00|9003.9|9001.1|9003.5|9000.7|9004|9001.2|9002.4|8999.6|37
1644584890000|2022-02-11 13:08:10|9003.4|9000.6|9002|8999.2|9003.4|9000.6|9002|8999.2|23
1644584900000|2022-02-11 13:08:20|9002.4|8999.6|9003.5|9000.7|9004.4|9001.6|9002.4|8999.6|17
1644584910000|2022-02-11 13:08:30|9003.4|9000.6|9002.4|8999.6|9004|9001.2|9002|8999.2|25
1644584920000|2022-02-11 13:08:40|9002.5|8999.7|9001|8998.2|9003.4|9000.6|9001|8998.2|31
1644584930000|2022-02-11 13:08:50|9001.4|8998.6|9004.5|9001.7|9004.6|9001.8|9001.4|8998.6|35
1644584940000|2022-02-11 13:09:00|9004.6|9001.8|9002.4|8999.6|9004.6|9001.8|9002|8999.2|20
1644584950000|2022-02-11 13:09:10|9002.9|9000.1|9002.4|8999.6|9003.6|9000.8|9002.4|8999.6|16
1644584960000|2022-02-11 13:09:20|9002.5|8999.7|9006.6|9003.8|9006.6|9003.8|9002.4|8999.6|47
1644584970000|2022-02-11 13:09:30|9006.8|9004|9006.6|9003.8|9007.5|9004.7|9006.1|9003.3|31
1644584980000|2022-02-11 13:09:40|9007.6|9004.8|9008.2|9005.4|9009.2|9006.4|9007.6|9004.8|35
1644584990000|2022-02-11 13:09:50|9007.7|9004.9|9007.1|9004.3|9007.8|9005|9006.2|9003.4|35
1644585000000|2022-02-11 13:10:00|9007.2|9004.4|9004.6|9001.8|9007.2|9004.4|9002.6|8999.8|32
1644585010000|2022-02-11 13:10:10|9004.8|9002|9007.7|9004.9|9008.2|9005.4|9004.8|9002|22
1644585020000|2022-02-11 13:10:20|9007.6|9004.8|9007.6|9004.8|9008.8|9006|9007.2|9004.4|26
1644585030000|2022-02-11 13:10:30|9007.7|9004.9|9008.2|9005.4|9008.6|9005.8|9007.6|9004.8|9
1644585040000|2022-02-11 13:10:40|9008|9005.2|9006.7|9003.9|9008|9005.2|9006.6|9003.8|6
1644585050000|2022-02-11 13:10:50|9006.6|9003.8|9006.1|9003.3|9007.2|9004.4|9006.1|9003.3|10
1644585060000|2022-02-11 13:11:00|9006.2|9003.4|9010.6|9007.8|9010.8|9008|9005.7|9002.9|45
1644585070000|2022-02-11 13:11:10|9010.2|9007.4|9013.2|9010.4|9013.6|9010.8|9010.2|9007.4|88
1644585080000|2022-02-11 13:11:20|9013.1|9010.3|9007.6|9004.8|9013.6|9010.8|9007.1|9004.3|62
1644585090000|2022-02-11 13:11:30|9008.1|9005.3|9010.2|9007.4|9011.7|9008.9|9007.1|9004.3|85
1644585100000|2022-02-11 13:11:40|9010.6|9007.8|9010|9007.2|9011.1|9008.3|9009.6|9006.8|3
1644585110000|2022-02-11 13:11:50|9009.6|9006.8|9008.2|9005.4|9009.6|9006.8|9008.2|9005.4|22
1644585120000|2022-02-11 13:12:00|9008|9005.2|9006.2|9003.4|9008.6|9005.8|9006.2|9003.4|29
1644585130000|2022-02-11 13:12:10|9006.6|9003.8|9005.6|9002.8|9006.6|9003.8|9004.6|9001.8|28
1644585140000|2022-02-11 13:12:20|9005.2|9002.4|9007.6|9004.8|9007.6|9004.8|9005.2|9002.4|58
1644585150000|2022-02-11 13:12:30|9007.8|9005|9008.1|9005.3|9008.6|9005.8|9007.6|9004.8|27
1644585160000|2022-02-11 13:12:40|9007.6|9004.8|9006.1|9003.3|9007.6|9004.8|9005.2|9002.4|27
1644585170000|2022-02-11 13:12:50|9006.2|9003.4|9004.2|9001.4|9006.2|9003.4|9003.6|9000.8|29
1644585180000|2022-02-11 13:13:00|9004.6|9001.8|9004.1|9001.3|9005.6|9002.8|9003.2|9000.4|43
1644585190000|2022-02-11 13:13:10|9003.7|9000.9|9006.2|9003.4|9007.6|9004.8|9003.6|9000.8|45
1644585200000|2022-02-11 13:13:20|9006.1|9003.3|9006.6|9003.8|9006.6|9003.8|9004.2|9001.4|20
1644585210000|2022-02-11 13:13:30|9005.6|9002.8|9004|9001.2|9005.6|9002.8|9003.6|9000.8|13
1644585220000|2022-02-11 13:13:40|9004.2|9001.4|9003|9000.2|9004.6|9001.8|9002.6|8999.8|16
1644585230000|2022-02-11 13:13:50|9002.6|8999.8|9004.1|9001.3|9004.1|9001.3|9002.6|8999.8|33
1644585240000|2022-02-11 13:14:00|9004|9001.2|9004.2|9001.4|9005.1|9002.3|9003.6|9000.8|17
1644585250000|2022-02-11 13:14:10|9004.6|9001.8|9007.2|9004.4|9007.2|9004.4|9004.6|9001.8|18
1644585260000|2022-02-11 13:14:20|9007.3|9004.5|9000.6|8997.8|9009.2|9006.4|9000.6|8996.5|241
1644585270000|2022-02-11 13:14:30|9000.1|8997.3|8993|8990.2|9000.1|8997.3|8992.4|8989.6|229
1644585280000|2022-02-11 13:14:40|8993.4|8990.6|9002|8999.2|9003.1|9000.3|8993.4|8990.6|112
1644585290000|2022-02-11 13:14:50|9002.1|8999.3|9002|8999.2|9003.6|9000.8|9001.6|8998.8|52
1644585300000|2022-02-11 13:15:00|9002.2|8999.4|9004|9001.2|9004.6|9001.8|9001.9|8999.1|85
1644585310000|2022-02-11 13:15:10|9004.6|9001.8|9003.6|9000.8|9005|9002.2|9003|9000.2|22
1644585320000|2022-02-11 13:15:20|9004|9001.2|8995|8992.2|9004|9001.2|8995|8992.2|138
1644585330000|2022-02-11 13:15:30|8995.4|8992.6|8996.4|8993.6|8998|8995.2|8995.4|8992.6|53
1644585340000|2022-02-11 13:15:40|8996|8993.2|8996.4|8993.6|8998|8995.2|8995.4|8992.6|56
1644585350000|2022-02-11 13:15:50|8995.9|8993.1|9001|8998.2|9001.4|8998.6|8995.4|8992.6|42
1644585360000|2022-02-11 13:16:00|9000.4|8997.6|8999|8996.2|9000.4|8997.6|8997.4|8994.6|64
1644585370000|2022-02-11 13:16:10|8999.6|8996.8|9001.1|8998.3|9002|8999.2|8999|8996.2|21
1644585380000|2022-02-11 13:16:20|9001|8998.2|9001|8998.2|9001.1|8998.3|9000|8997.2|18
1644585390000|2022-02-11 13:16:30|9000.5|8997.7|9003.6|9000.8|9005|9002.2|9000.5|8997.7|67
1644585400000|2022-02-11 13:16:40|9004|9001.2|9002.6|8999.8|9004.6|9001.8|9002.6|8999.8|24
1644585410000|2022-02-11 13:16:50|9002.5|8999.7|9001|8998.2|9002.6|8999.8|9000.6|8997.8|88
1644585420000|2022-02-11 13:17:00|9001.6|8998.8|9001.2|8998.4|9005.2|9002.4|9000.2|8997.4|92
1644585430000|2022-02-11 13:17:10|9000.6|8997.8|9000.2|8997.4|9001.2|8998.4|8999.6|8996.8|35
1644585440000|2022-02-11 13:17:20|8999.2|8996.4|9001.2|8998.4|9001.8|8999|8999.2|8996.4|20
1644585450000|2022-02-11 13:17:30|9001|8998.2|9000.2|8997.4|9001|8998.2|8999.6|8996.8|34
1644585460000|2022-02-11 13:17:40|8999.8|8997|8998.8|8996|9000.7|8997.9|8998.7|8995.9|20
1644585470000|2022-02-11 13:17:50|8998.7|8995.9|8996.3|8993.5|8999.2|8996.4|8995.8|8993|47
1644585480000|2022-02-11 13:18:00|8996.2|8993.4|8997.2|8994.4|8997.7|8994.9|8994.2|8991.4|64
1644585490000|2022-02-11 13:18:10|8996.8|8994|8997.3|8994.5|8997.3|8994.5|8996.2|8993.4|28
1644585500000|2022-02-11 13:18:20|8997.2|8994.4|8997.2|8994.4|8997.3|8994.5|8996.4|8993.6|13
1644585510000|2022-02-11 13:18:30|8997.3|8994.5|8997.2|8994.4|8998.2|8995.4|8996.2|8993.4|67
1644585520000|2022-02-11 13:18:40|8997.6|8994.8|8995.1|8992.3|8998.6|8995.8|8994.6|8991.8|34
1644585530000|2022-02-11 13:18:50|8995.2|8992.4|8994.7|8991.9|8995.7|8992.9|8994.2|8991.4|40
1644585540000|2022-02-11 13:19:00|8994.8|8992|8992.6|8989.8|8995.6|8992.8|8988.6|8985.8|118
1644585550000|2022-02-11 13:19:10|8993|8990.2|8999.4|8996.6|8999.4|8996.6|8993|8990.2|206
1644585560000|2022-02-11 13:19:20|8999.3|8996.5|8999.4|8996.6|9001.4|8998.6|8998.6|8995.8|97
1644585570000|2022-02-11 13:19:30|8999.8|8997|8998.8|8996|9000.8|8998|8997.8|8995|23
1644585580000|2022-02-11 13:19:40|8998.4|8995.6|8997.8|8995|8999.3|8996.5|8997.3|8994.5|19
1644585590000|2022-02-11 13:19:50|8997.4|8994.6|8998.3|8995.5|8999.4|8996.6|8997.3|8994.5|14
1644585600000|2022-02-11 13:20:00|8998.4|8995.6|9000.4|8997.6|9000.4|8997.6|8998.4|8995.6|54
1644585610000|2022-02-11 13:20:10|9000.6|8997.8|9008.8|9006|9008.8|9006|9000.6|8997.8|1330
1644585620000|2022-02-11 13:20:20|9009.2|9006.4|9010.1|9007.3|9012.7|9009.9|9009.2|9006.4|163
1644585630000|2022-02-11 13:20:30|9011.6|9008.8|9010.6|9007.8|9013|9010.2|9010.1|9007.3|38
1644585640000|2022-02-11 13:20:40|9010.5|9007.7|9007.6|9004.8|9010.5|9007.7|9006.6|9003.8|47
1644585650000|2022-02-11 13:20:50|9007.7|9004.9|9009.3|9006.5|9010.8|9008|9007.7|9004.9|90
1644585660000|2022-02-11 13:21:00|9009.7|9006.9|9009.4|9006.6|9012.4|9009.6|9009.4|9006.6|84
1644585670000|2022-02-11 13:21:10|9009.2|9006.4|9007|9004.2|9009.2|9006.4|9006|9003.2|130
1644585680000|2022-02-11 13:21:20|9007.1|9004.3|9005.6|9002.8|9008.6|9005.8|9005.6|9002.8|33
1644585690000|2022-02-11 13:21:30|9005.5|9002.7|9004|9001.2|9005.5|9002.7|9003.5|9000.7|42
1644585700000|2022-02-11 13:21:40|9004.1|9001.3|8999|8996.2|9004.1|9001.3|8997.2|8994.4|401
1644585710000|2022-02-11 13:21:50|8999.4|8996.6|8995.8|8993|8999.4|8996.6|8994.8|8992|86
1644585720000|2022-02-11 13:22:00|8994.8|8992|8995.8|8993|8996.7|8993.9|8994.8|8992|18
1644585730000|2022-02-11 13:22:10|8996.8|8994|8996.4|8993.6|8996.8|8994|8992.8|8990|129
1644585740000|2022-02-11 13:22:20|8996|8993.2|8996.5|8993.7|9000.2|8997.4|8996|8993.2|235
1644585750000|2022-02-11 13:22:30|8996.4|8993.6|8997.1|8994.3|8998.1|8995.3|8995.4|8992.6|134
1644585760000|2022-02-11 13:22:40|8997.6|8994.8|8997.6|8994.8|8998.6|8995.8|8997|8994.2|22
1644585770000|2022-02-11 13:22:50|8998.1|8995.3|8996.6|8993.8|8998.5|8995.7|8995.6|8992.8|49
1644585780000|2022-02-11 13:23:00|8997.2|8994.4|8998.5|8995.7|9000.1|8997.3|8997|8994.2|44
1644585790000|2022-02-11 13:23:10|8998.6|8995.8|8999|8996.2|9000|8997.2|8998|8995.2|27
1644585800000|2022-02-11 13:23:20|8998|8995.2|9002|8999.2|9002.5|8999.7|8998|8995.2|21
1644585810000|2022-02-11 13:23:30|9002.1|8999.3|9009|9006.2|9009|9006.2|9002.1|8999.3|84
1644585820000|2022-02-11 13:23:40|9009.2|9006.4|9002|8999.2|9009.2|9006.4|9001.2|8998.4|84
1644585830000|2022-02-11 13:23:50|9002.6|8999.8|9002|8999.2|9003|9000.2|9000.4|8997.6|56
1644585840000|2022-02-11 13:24:00|9001.9|8999.1|9001.5|8998.7|9003|9000.2|9001.4|8998.6|41
1644585850000|2022-02-11 13:24:10|9001.9|8999.1|9002.4|8999.6|9002.4|8999.6|9001.9|8999.1|2
1644585860000|2022-02-11 13:24:20|9002.5|8999.7|9004.4|9001.6|9005.4|9002.6|9002.5|8999.7|17
1644585870000|2022-02-11 13:24:30|9004.6|9001.8|9004|9001.2|9005.4|9002.6|9004|9001.2|22
1644585880000|2022-02-11 13:24:40|9003.8|9001|9002|8999.2|9003.8|9001|9001|8998.2|22
1644585890000|2022-02-11 13:24:50|9002.4|8999.6|9002.4|8999.6|9002.4|8999.6|9001|8998.2|22
1644585900000|2022-02-11 13:25:00|9002|8999.2|9004|9001.2|9004.4|9001.6|9002|8999.2|16
1644585910000|2022-02-11 13:25:10|9003.9|9001.1|9005.4|9002.6|9005.4|9002.6|9002|8999.2|43
1644585920000|2022-02-11 13:25:20|9005|9002.2|9004.6|9001.8|9007|9004.2|9004.4|9001.6|144
1644585930000|2022-02-11 13:25:30|9004.7|9001.9|9005.5|9002.7|9006.4|9003.6|9004|9001.2|22
1644585940000|2022-02-11 13:25:40|9005.6|9002.8|9008.1|9005.3|9008.2|9005.4|9005.6|9002.8|18
1644585950000|2022-02-11 13:25:50|9008.6|9005.8|9008.5|9005.7|9009|9006.2|9007|9004.2|29
1644585960000|2022-02-11 13:26:00|9008.6|9005.8|9011|9008.2|9011|9008.2|9008|9005.2|20
1644585970000|2022-02-11 13:26:10|9011.1|9008.3|9006.4|9003.6|9011.5|9008.7|9006.4|9003.6|42
1644585980000|2022-02-11 13:26:20|9006.7|9003.9|9004.7|9001.9|9006.7|9003.9|9004.7|9001.9|15
1644585990000|2022-02-11 13:26:30|9004.4|9001.6|9006.4|9003.6|9006.7|9003.9|9004.4|9001.6|34
1644586000000|2022-02-11 13:26:40|9006|9003.2|9008.5|9005.7|9009|9006.2|9005.7|9002.9|73
1644586010000|2022-02-11 13:26:50|9008|9005.2|9008|9005.2|9008.6|9005.8|9008|9005.2|11
1644586020000|2022-02-11 13:27:00|9007|9004.2|9007.4|9004.6|9008.5|9005.7|9007|9004.2|19
1644586030000|2022-02-11 13:27:10|9007.5|9004.7|9007.9|9005.1|9008.4|9005.6|9007.5|9004.7|11
1644586040000|2022-02-11 13:27:20|9008|9005.2|9006.9|9004.1|9008.4|9005.6|9006.9|9004.1|14
1644586050000|2022-02-11 13:27:30|9006.7|9003.9|9007.4|9004.6|9007.4|9004.6|9004.9|9002.1|31
1644586060000|2022-02-11 13:27:40|9006.9|9004.1|9006.9|9004.1|9007.4|9004.6|9005.9|9003.1|8
1644586070000|2022-02-11 13:27:50|9007|9004.2|9005.5|9002.7|9007.4|9004.6|9005.5|9002.7|17
1644586080000|2022-02-11 13:28:00|9005.4|9002.6|9004|9001.2|9006.6|9003.8|9004|9001.2|23
1644586090000|2022-02-11 13:28:10|9004.1|9001.3|8998.3|8995.5|9004.6|9001.8|8997.3|8994.5|120
1644586100000|2022-02-11 13:28:20|8998.5|8995.7|9001.3|8998.5|9001.8|8999|8998.5|8995.7|22
1644586110000|2022-02-11 13:28:30|9001|8998.2|9000.3|8997.5|9001.3|8998.5|8997.8|8995|50
1644586120000|2022-02-11 13:28:40|9000|8997.2|8999.3|8996.5|9000.6|8997.8|8996.6|8993.8|105
1644586130000|2022-02-11 13:28:50|8998.3|8995.5|8996.5|8993.7|8998.8|8996|8996|8993.2|67
1644586140000|2022-02-11 13:29:00|8997|8994.2|8993.3|8990.5|8998.3|8995.5|8991.8|8989|79
1644586150000|2022-02-11 13:29:10|8993.5|8990.7|8997|8994.2|8997|8994.2|8992.3|8989.5|58
1644586160000|2022-02-11 13:29:20|8998|8995.2|8998.3|8995.5|8998.5|8995.7|8996|8993.2|51
1644586170000|2022-02-11 13:29:30|8999|8996.2|9000.1|8997.3|9002.2|8999.4|8999|8996.2|58
1644586180000|2022-02-11 13:29:40|8999.6|8996.8|9001.6|8998.8|9001.6|8998.8|8999.6|8996.8|15
1644586190000|2022-02-11 13:29:50|9002.2|8999.4|9001.6|8998.8|9002.6|8999.8|9001.6|8998.8|18
1644586200000|2022-02-11 13:30:00|9001.2|8998.4|9000.6|8997.8|9002.1|8999.3|8999.7|8996.9|40
1644586210000|2022-02-11 13:30:10|9000.2|8997.4|9003.2|9000.4|9003.6|9000.8|8999.6|8996.8|25
1644586220000|2022-02-11 13:30:20|9003.1|9000.3|9001.6|8998.8|9003.2|9000.4|9000.7|8997.9|19
1644586230000|2022-02-11 13:30:30|9001.3|8998.5|9002.2|8999.4|9002.6|8999.8|9000.7|8997.9|21
1644586240000|2022-02-11 13:30:40|9002.6|8999.8|9006.6|9003.8|9006.6|9003.8|9001.7|8998.9|292
1644586250000|2022-02-11 13:30:50|9006.2|9003.4|9005.2|9002.4|9007.7|9004.9|9005.2|9002.4|44
1644586260000|2022-02-11 13:31:00|9006.2|9003.4|9005.7|9002.9|9006.2|9003.4|9005.2|9002.4|21
1644586270000|2022-02-11 13:31:10|9006.2|9003.4|9001.9|8999.1|9006.2|9003.4|9001.9|8999.1|63
1644586280000|2022-02-11 13:31:20|9002.1|8999.3|9000.9|8998.1|9002.6|8999.8|9000.4|8997.6|39
1644586290000|2022-02-11 13:31:30|9000.6|8997.8|8997.6|8994.8|9000.6|8997.8|8997.6|8994.8|40
1644586300000|2022-02-11 13:31:40|8997.4|8994.6|8997.6|8994.8|9000.4|8997.6|8996.6|8993.8|139
1644586310000|2022-02-11 13:31:50|8997.2|8994.4|8995.2|8992.4|8998.2|8995.4|8995.1|8992.3|31
1644586320000|2022-02-11 13:32:00|8995.6|8992.8|8996.7|8993.9|8996.7|8993.9|8994.2|8991.4|26
1644586330000|2022-02-11 13:32:10|8996.8|8994|8994.7|8991.9|8999.2|8996.4|8994.5|8991.7|41
1644586340000|2022-02-11 13:32:20|8994.8|8992|8996.7|8993.9|8996.7|8993.9|8992|8989.2|60
1644586350000|2022-02-11 13:32:30|8996.5|8993.7|8995.7|8992.9|8997.7|8994.9|8995.5|8992.7|19
1644586360000|2022-02-11 13:32:40|8995.8|8993|8996.7|8993.9|8997.7|8994.9|8995.8|8993|14
1644586370000|2022-02-11 13:32:50|8996.5|8993.7|8997.2|8994.4|8997.2|8994.4|8995.2|8992.4|66
1644586380000|2022-02-11 13:33:00|8997.3|8994.5|8995.7|8992.9|8998.2|8995.4|8995.5|8992.7|38
1644586390000|2022-02-11 13:33:10|8996|8993.2|8996.5|8993.7|8998.5|8995.7|8996|8993.2|19
1644586400000|2022-02-11 13:33:20|8997.2|8994.4|8995.2|8992.4|8998.2|8995.4|8994.2|8991.4|86
1644586410000|2022-02-11 13:33:30|8995|8992.2|8997.2|8994.4|8997.2|8994.4|8995|8992.2|12
1644586420000|2022-02-11 13:33:40|8997|8994.2|8993.2|8990.4|8997.2|8994.4|8993.2|8990.4|17
1644586430000|2022-02-11 13:33:50|8993|8990.2|8992.5|8989.7|8995|8992.2|8991.2|8988.4|76
1644586440000|2022-02-11 13:34:00|8992.2|8989.4|8991|8988.2|8992.4|8989.6|8990.9|8988.1|35
1644586450000|2022-02-11 13:34:10|8990.9|8988.1|8991.5|8988.7|8991.5|8988.7|8989.9|8987.1|36
1644586460000|2022-02-11 13:34:20|8991.9|8989.1|8992.5|8989.7|8994.5|8991.7|8991.5|8988.7|29
1644586470000|2022-02-11 13:34:30|8993.1|8990.3|8994|8991.2|8994|8991.2|8992.5|8989.7|16
1644586480000|2022-02-11 13:34:40|8994.1|8991.3|8993.6|8990.8|8994.1|8991.3|8992.5|8989.7|23
1644586490000|2022-02-11 13:34:50|8994|8991.2|8994|8991.2|8995.5|8992.7|8993.6|8990.8|17
1644586500000|2022-02-11 13:35:00|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|8993.5|8990.7|13
1644586510000|2022-02-11 13:35:10|8995.1|8992.3|8992.5|8989.7|8997.4|8994.6|8992.5|8989.7|103
1644586520000|2022-02-11 13:35:20|8992.4|8989.6|8991.4|8988.6|8993.4|8990.6|8990.5|8987.7|25
1644586530000|2022-02-11 13:35:30|8991|8988.2|8988.9|8986.1|8991.4|8988.6|8988.5|8985.7|61
1644586540000|2022-02-11 13:35:40|8988.5|8985.7|8989.4|8986.6|8991.1|8988.3|8988.5|8985.7|44
1644586550000|2022-02-11 13:35:50|8988.9|8986.1|8989.9|8987.1|8990.3|8987.5|8988.5|8985.7|17
1644586560000|2022-02-11 13:36:00|8989.7|8986.9|8987.9|8985.1|8990.4|8987.6|8987.4|8984.6|45
1644586570000|2022-02-11 13:36:10|8987.5|8984.7|8985.5|8982.7|8987.9|8985.1|8985|8982.2|75
1644586580000|2022-02-11 13:36:20|8985.4|8982.6|8984.2|8981.4|8985.9|8983.1|8983.3|8980.5|109
1644586590000|2022-02-11 13:36:30|8983.7|8980.9|8981.2|8978.4|8984.3|8981.5|8979.7|8976.9|136
1644586600000|2022-02-11 13:36:40|8980.8|8978|8978.1|8975.3|8981.2|8978.4|8978.1|8975.3|134
1644586610000|2022-02-11 13:36:50|8978.5|8975.7|8977|8974.2|8980.1|8977.3|8975.8|8973|563
1644586620000|2022-02-11 13:37:00|8976.9|8974.1|8976.9|8974.1|8977.4|8974.6|8974.3|8971.5|144
1644586630000|2022-02-11 13:37:10|8976.3|8973.5|8974.3|8971.5|8976.4|8973.6|8972.9|8970.1|122
1644586640000|2022-02-11 13:37:20|8974.9|8972.1|8971.3|8968.5|8974.9|8972.1|8967.8|8965|116
1644586650000|2022-02-11 13:37:30|8971.9|8969.1|8969.3|8966.5|8972.4|8969.6|8968.3|8965.5|136
1644586660000|2022-02-11 13:37:40|8968.9|8966.1|8971.9|8969.1|8971.9|8969.1|8967.3|8964.5|200
1644586670000|2022-02-11 13:37:50|8971.5|8968.7|8973.5|8970.7|8973.5|8970.7|8968.5|8965.7|97
1644586680000|2022-02-11 13:38:00|8973.9|8971.1|8974.8|8972|8974.9|8972.1|8973.9|8971.1|35
1644586690000|2022-02-11 13:38:10|8974.4|8971.6|8971.8|8969|8974.4|8971.6|8970.9|8968.1|35
1644586700000|2022-02-11 13:38:20|8969.8|8967|8969.5|8966.7|8970.9|8968.1|8969.4|8966.6|45
1644586710000|2022-02-11 13:38:30|8969.9|8967.1|8973.9|8971.1|8975.3|8972.5|8968.8|8966|104
1644586720000|2022-02-11 13:38:40|8974|8971.2|8978.8|8976|8980.1|8977.3|8974|8971.2|88
1644586730000|2022-02-11 13:38:50|8978.9|8976.1|8976.7|8973.9|8978.9|8976.1|8975.3|8972.5|89
1644586740000|2022-02-11 13:39:00|8977.2|8974.4|8978.8|8976|8979.7|8976.9|8977.2|8974.4|39
1644586750000|2022-02-11 13:39:10|8978.7|8975.9|8980.7|8977.9|8981.2|8978.4|8978.7|8975.9|20
1644586760000|2022-02-11 13:39:20|8980.8|8978|8983.7|8980.9|8984.7|8981.9|8980.8|8978|59
1644586770000|2022-02-11 13:39:30|8983.8|8981|8984.3|8981.5|8985.2|8982.4|8983.7|8980.9|30
1644586780000|2022-02-11 13:39:40|8984.7|8981.9|8985.2|8982.4|8987.1|8984.3|8984.7|8981.9|49
1644586790000|2022-02-11 13:39:50|8985.1|8982.3|8981.7|8978.9|8985.6|8982.8|8980.2|8977.4|74
1644586800000|2022-02-11 13:40:00|8981.8|8979|8985.3|8982.5|8987.3|8984.5|8981.8|8979|93
1644586810000|2022-02-11 13:40:10|8984.3|8981.5|8980.3|8977.5|8984.3|8981.5|8980.3|8977.5|29
1644586820000|2022-02-11 13:40:20|8980.2|8977.4|8972.1|8969.3|8980.7|8977.9|8972.1|8969.3|471
1644586830000|2022-02-11 13:40:30|8971.7|8968.9|8972.7|8969.9|8973.7|8970.9|8971.1|8968.3|112
1644586840000|2022-02-11 13:40:40|8972.2|8969.4|8972.1|8969.3|8973.1|8970.3|8971.6|8968.8|38
1644586850000|2022-02-11 13:40:50|8972.7|8969.9|8974.3|8971.5|8977.4|8974.6|8972.1|8969.3|261
1644586860000|2022-02-11 13:41:00|8974.8|8972|8973.3|8970.5|8974.9|8972.1|8972.9|8970.1|39
1644586870000|2022-02-11 13:41:10|8972.9|8970.1|8974.9|8972.1|8974.9|8972.1|8972.8|8970|16
1644586880000|2022-02-11 13:41:20|8974.8|8972|8973.8|8971|8974.9|8972.1|8972.9|8970.1|32
1644586890000|2022-02-11 13:41:30|8973.9|8971.1|8973|8970.2|8975.9|8973.1|8972.3|8969.5|29
1644586900000|2022-02-11 13:41:40|8973.8|8971|8973|8970.2|8973.9|8971.1|8972.3|8969.5|106
1644586910000|2022-02-11 13:41:50|8974|8971.2|8973.4|8970.6|8974.9|8972.1|8973|8970.2|44
1644586920000|2022-02-11 13:42:00|8973.3|8970.5|8973.9|8971.1|8974.9|8972.1|8972.9|8970.1|20
1644586930000|2022-02-11 13:42:10|8973.8|8971|8974.5|8971.7|8975.5|8972.7|8973.3|8970.5|20
1644586940000|2022-02-11 13:42:20|8974.9|8972.1|8976.9|8974.1|8977.5|8974.7|8974.4|8971.6|32
1644586950000|2022-02-11 13:42:30|8977|8974.2|8982.1|8979.3|8982.5|8979.7|8976.5|8973.7|154
1644586960000|2022-02-11 13:42:40|8982|8979.2|8978|8975.2|8982|8979.2|8977.1|8974.3|41
1644586970000|2022-02-11 13:42:50|8978.1|8975.3|8978.6|8975.8|8979.1|8976.3|8976.5|8973.7|44
1644586980000|2022-02-11 13:43:00|8979|8976.2|8980.1|8977.3|8980.1|8977.3|8978.1|8975.3|35
1644586990000|2022-02-11 13:43:10|8979.9|8977.1|8980.1|8977.3|8980.5|8977.7|8978.5|8975.7|30
1644587000000|2022-02-11 13:43:20|8980.3|8977.5|8981.6|8978.8|8982.1|8979.3|8980.1|8977.3|39
1644587010000|2022-02-11 13:43:30|8981.7|8978.9|8981.4|8978.6|8982.6|8979.8|8980.5|8977.7|20
1644587020000|2022-02-11 13:43:40|8981|8978.2|8982.1|8979.3|8982.6|8979.8|8981|8978.2|14
1644587030000|2022-02-11 13:43:50|8981.5|8978.7|8986.3|8983.5|8987.3|8984.5|8981.5|8978.7|183
1644587040000|2022-02-11 13:44:00|8987.3|8984.5|8982.7|8979.9|8987.8|8985|8981.1|8978.3|135
1644587050000|2022-02-11 13:44:10|8982.6|8979.8|8985.1|8982.3|8985.1|8982.3|8982.1|8979.3|18
1644587060000|2022-02-11 13:44:20|8984.7|8981.9|8986.7|8983.9|8988.7|8985.9|8984.7|8981.9|37
1644587070000|2022-02-11 13:44:30|8987.1|8984.3|8989.2|8986.4|8990.8|8988|8987.1|8984.3|160
1644587080000|2022-02-11 13:44:40|8989.3|8986.5|8990.1|8987.3|8991.3|8988.5|8989.3|8986.5|87
1644587090000|2022-02-11 13:44:50|8989.7|8986.9|8990.1|8987.3|8991.1|8988.3|8989.7|8986.9|19
1644587100000|2022-02-11 13:45:00|8990.6|8987.8|8989.2|8986.4|8991.7|8988.9|8989.1|8986.3|46
1644587110000|2022-02-11 13:45:10|8989.1|8986.3|8985.1|8982.3|8989.2|8986.4|8985.1|8982.3|25
1644587120000|2022-02-11 13:45:20|8985|8982.2|8983.1|8980.3|8985|8982.2|8982.7|8979.9|14
1644587130000|2022-02-11 13:45:30|8983.6|8980.8|8985.5|8982.7|8985.5|8982.7|8983.1|8980.3|28
1644587140000|2022-02-11 13:45:40|8985.6|8982.8|8985.1|8982.3|8986.1|8983.3|8985.1|8982.3|7
1644587150000|2022-02-11 13:45:50|8984.5|8981.7|8984.7|8981.9|8985.3|8982.5|8984.3|8981.5|121
1644587160000|2022-02-11 13:46:00|8984.6|8981.8|8985.7|8982.9|8985.7|8982.9|8984.2|8981.4|17
1644587170000|2022-02-11 13:46:10|8985.3|8982.5|8985.3|8982.5|8985.3|8982.5|8984.3|8981.5|14
1644587180000|2022-02-11 13:46:20|8985.7|8982.9|8986.2|8983.4|8986.3|8983.5|8985.2|8982.4|13
1644587190000|2022-02-11 13:46:30|8985.8|8983|8986.3|8983.5|8986.3|8983.5|8985.7|8982.9|10
1644587200000|2022-02-11 13:46:40|8987.3|8984.5|8983.7|8980.9|8987.3|8984.5|8983.7|8980.9|17
1644587210000|2022-02-11 13:46:50|8982.7|8979.9|8979.5|8976.7|8983.6|8980.8|8978.5|8975.7|325
1644587220000|2022-02-11 13:47:00|8979|8976.2|8977.9|8975.1|8979|8976.2|8976.5|8973.7|115
1644587230000|2022-02-11 13:47:10|8978.5|8975.7|8978.9|8976.1|8978.9|8976.1|8978.4|8975.6|14
1644587240000|2022-02-11 13:47:20|8979.2|8976.4|8978.9|8976.1|8980.4|8977.6|8978.9|8976.1|19
1644587250000|2022-02-11 13:47:30|8978.4|8975.6|8977.7|8974.9|8978.9|8976.1|8976.7|8973.9|22
1644587260000|2022-02-11 13:47:40|8977.9|8975.1|8979.7|8976.9|8979.9|8977.1|8977.2|8974.4|49
1644587270000|2022-02-11 13:47:50|8979.9|8977.1|8980.9|8978.1|8980.9|8978.1|8979.9|8977.1|40
1644587280000|2022-02-11 13:48:00|8981.2|8978.4|8981.4|8978.6|8981.9|8979.1|8979.9|8977.1|22
1644587290000|2022-02-11 13:48:10|8981.5|8978.7|8980.9|8978.1|8981.9|8979.1|8980.2|8977.4|15
1644587300000|2022-02-11 13:48:20|8981.2|8978.4|8980.3|8977.5|8981.8|8979|8980.2|8977.4|12
1644587310000|2022-02-11 13:48:30|8980.5|8977.7|8980.8|8978|8980.8|8978|8978.2|8975.4|64
1644587320000|2022-02-11 13:48:40|8980.6|8977.8|8980.2|8977.4|8980.6|8977.8|8978.8|8976|13
1644587330000|2022-02-11 13:48:50|8979.8|8977|8980.7|8977.9|8980.8|8978|8979.8|8977|21
1644587340000|2022-02-11 13:49:00|8980.4|8977.6|8981.6|8978.8|8982.2|8979.4|8979.2|8976.4|57
1644587350000|2022-02-11 13:49:10|8981.2|8978.4|8982.2|8979.4|8983.2|8980.4|8980.8|8978|19
1644587360000|2022-02-11 13:49:20|8981.2|8978.4|8982.8|8980|8982.8|8980|8981.2|8978.4|33
1644587370000|2022-02-11 13:49:30|8982.7|8979.9|8983.6|8980.8|8984.2|8981.4|8982.2|8979.4|35
1644587380000|2022-02-11 13:49:40|8983.7|8980.9|8984.7|8981.9|8984.7|8981.9|8983.6|8980.8|15
1644587390000|2022-02-11 13:49:50|8985.1|8982.3|8985.2|8982.4|8985.2|8982.4|8984.2|8981.4|13
1644587400000|2022-02-11 13:50:00|8984.6|8981.8|8985.2|8982.4|8985.8|8983|8983.2|8980.4|69
1644587410000|2022-02-11 13:50:10|8984.8|8982|8982.8|8980|8984.8|8982|8982.3|8979.5|30
1644587420000|2022-02-11 13:50:20|8981.8|8979|8981.7|8978.9|8982.3|8979.5|8981.7|8978.9|13
1644587430000|2022-02-11 13:50:30|8981.8|8979|8981.7|8978.9|8982.2|8979.4|8981.2|8978.4|3
1644587440000|2022-02-11 13:50:40|8981.8|8979|8982.8|8980|8986.3|8983.5|8981.2|8978.4|69
1644587450000|2022-02-11 13:50:50|8982.7|8979.9|8981.8|8979|8982.8|8980|8981.8|8979|8
1644587460000|2022-02-11 13:51:00|8982.2|8979.4|8975.4|8972.6|8982.8|8980|8973.4|8970.6|291
1644587470000|2022-02-11 13:51:10|8975.8|8973|8977.5|8974.7|8977.9|8975.1|8975|8972.2|18
1644587480000|2022-02-11 13:51:20|8977.4|8974.6|8974.9|8972.1|8977.4|8974.6|8974.8|8972|41
1644587490000|2022-02-11 13:51:30|8974.8|8972|8977.6|8974.8|8978|8975.2|8973.9|8971.1|51
1644587500000|2022-02-11 13:51:40|8978|8975.2|8979.6|8976.8|8980|8977.2|8977.6|8974.8|21
1644587510000|2022-02-11 13:51:50|8980|8977.2|8980.1|8977.3|8982.6|8979.8|8979.6|8976.8|55
1644587520000|2022-02-11 13:52:00|8980.5|8977.7|8979.4|8976.6|8980.6|8977.8|8978.2|8975.4|95
1644587530000|2022-02-11 13:52:10|8979.3|8976.5|8980.4|8977.6|8980.8|8978|8978.9|8976.1|9
1644587540000|2022-02-11 13:52:20|8980.8|8978|8980.4|8977.6|8980.8|8978|8979.4|8976.6|15
1644587550000|2022-02-11 13:52:30|8979.4|8976.6|8980.5|8977.7|8981.4|8978.6|8978.8|8976|71
1644587560000|2022-02-11 13:52:40|8980.9|8978.1|8981.9|8979.1|8982|8979.2|8980.9|8978.1|8
1644587570000|2022-02-11 13:52:50|8981.8|8979|8978.4|8975.6|8981.8|8979|8978.4|8975.6|18
1644587580000|2022-02-11 13:53:00|8978|8975.2|8976.4|8973.6|8978.8|8976|8975.8|8973|37
1644587590000|2022-02-11 13:53:10|8976.3|8973.5|8976.4|8973.6|8977.4|8974.6|8975.8|8973|11
1644587600000|2022-02-11 13:53:20|8976|8973.2|8976.9|8974.1|8976.9|8974.1|8975.4|8972.6|18
1644587610000|2022-02-11 13:53:30|8976.8|8974|8976.4|8973.6|8976.8|8974|8975.8|8973|7
1644587620000|2022-02-11 13:53:40|8976.3|8973.5|8973.8|8971|8976.3|8973.5|8973.3|8970.5|50
1644587630000|2022-02-11 13:53:50|8973.4|8970.6|8973.4|8970.6|8974.3|8971.5|8973|8970.2|12
1644587640000|2022-02-11 13:54:00|8974|8971.2|8978.4|8975.6|8978.4|8975.6|8973.4|8970.6|80
1644587650000|2022-02-11 13:54:10|8978|8975.2|8976.3|8973.5|8978|8975.2|8974.9|8972.1|25
1644587660000|2022-02-11 13:54:20|8976.2|8973.4|8975.9|8973.1|8976.9|8974.1|8974.8|8972|34
1644587670000|2022-02-11 13:54:30|8976.3|8973.5|8978.4|8975.6|8978.4|8975.6|8975.4|8972.6|18
1644587680000|2022-02-11 13:54:40|8979|8976.2|8977.4|8974.6|8979|8976.2|8976.9|8974.1|30
1644587690000|2022-02-11 13:54:50|8977.3|8974.5|8978|8975.2|8978.4|8975.6|8976.8|8974|34
1644587700000|2022-02-11 13:55:00|8977.9|8975.1|8977.4|8974.6|8977.9|8975.1|8976.8|8974|18
1644587710000|2022-02-11 13:55:10|8977|8974.2|8977.9|8975.1|8978|8975.2|8977|8974.2|13
1644587720000|2022-02-11 13:55:20|8977|8974.2|8975.9|8973.1|8977|8974.2|8974.8|8972|33
1644587730000|2022-02-11 13:55:30|8976|8973.2|8975.9|8973.1|8976.9|8974.1|8975.8|8973|64
1644587740000|2022-02-11 13:55:40|8975.8|8973|8972.4|8969.6|8975.8|8973|8972.4|8969.6|41
1644587750000|2022-02-11 13:55:50|8972.8|8970|8972.9|8970.1|8973.4|8970.6|8972.4|8969.6|59
1644587760000|2022-02-11 13:56:00|8972.8|8970|8969.8|8967|8973|8970.2|8969.4|8966.6|89
1644587770000|2022-02-11 13:56:10|8969.9|8967.1|8970.3|8967.5|8970.8|8968|8969.8|8967|21
1644587780000|2022-02-11 13:56:20|8970.4|8967.6|8970.8|8968|8971.3|8968.5|8968.8|8966|24
1644587790000|2022-02-11 13:56:30|8971.3|8968.5|8970.8|8968|8971.4|8968.6|8970.8|8968|22
1644587800000|2022-02-11 13:56:40|8970.9|8968.1|8971.5|8968.7|8973|8970.2|8970.8|8968|67
1644587810000|2022-02-11 13:56:50|8971.4|8968.6|8975.4|8972.6|8976.4|8973.6|8971.4|8968.6|35
1644587820000|2022-02-11 13:57:00|8975.5|8972.7|8978.6|8975.8|8979.1|8976.3|8975.5|8972.7|56
1644587830000|2022-02-11 13:57:10|8979|8976.2|8978.6|8975.8|8979|8976.2|8978.6|8975.8|6
1644587840000|2022-02-11 13:57:20|8978.4|8975.6|8978|8975.2|8978.6|8975.8|8978|8975.2|68
1644587850000|2022-02-11 13:57:30|8978.1|8975.3|8980|8977.2|8980.5|8977.7|8978.1|8975.3|46
1644587860000|2022-02-11 13:57:40|8979.9|8977.1|8981|8978.2|8982.6|8979.8|8979|8976.2|84
1644587870000|2022-02-11 13:57:50|8981.1|8978.3|8982.5|8979.7|8983|8980.2|8981.1|8978.3|23
1644587880000|2022-02-11 13:58:00|8982.6|8979.8|8988.1|8985.3|8988.6|8985.8|8981.6|8978.8|120
1644587890000|2022-02-11 13:58:10|8987.6|8984.8|8988.5|8985.7|8988.5|8985.7|8986.1|8983.3|33
1644587900000|2022-02-11 13:58:20|8988.4|8985.6|8983.4|8980.6|8988.4|8985.6|8982.8|8980|174
1644587910000|2022-02-11 13:58:30|8983.6|8980.8|8984.8|8982|8987.5|8984.7|8983.6|8980.8|89
1644587920000|2022-02-11 13:58:40|8984.9|8982.1|8985.4|8982.6|8985.8|8983|8984.9|8982.1|10
1644587930000|2022-02-11 13:58:50|8985.2|8982.4|8987.4|8984.6|8988.4|8985.6|8985.2|8982.4|67
1644587940000|2022-02-11 13:59:00|8987.5|8984.7|8994|8991.2|8996.4|8993.6|8987.5|8984.7|211
1644587950000|2022-02-11 13:59:10|8994.4|8991.6|8996.4|8993.6|8997.8|8995|8994|8991.2|61
1644587960000|2022-02-11 13:59:20|8996|8993.2|8995.4|8992.6|8997.6|8994.8|8994.8|8992|80
1644587970000|2022-02-11 13:59:30|8995.8|8993|8995.8|8993|8996.2|8993.4|8994.4|8991.6|70
1644587980000|2022-02-11 13:59:40|8994.8|8992|8993.8|8991|8995.8|8993|8993.8|8991|47
1644587990000|2022-02-11 13:59:50|8994.7|8991.9|8998.4|8995.6|8998.8|8996|8993.8|8991|108
1644588000000|2022-02-11 14:00:00|8998.2|8995.4|8992.2|8989.4|8999.4|8996.6|8988.2|8985.4|294
1644588010000|2022-02-11 14:00:10|8991.8|8989|8987.6|8984.8|8991.8|8989|8987.2|8984.4|97
1644588020000|2022-02-11 14:00:20|8987.5|8984.7|8975.6|8972.8|8987.6|8984.8|8975.6|8972.8|230
1644588030000|2022-02-11 14:00:30|8976.1|8973.3|8970|8967.2|8979.6|8976.8|8967|8964.2|833
1644588040000|2022-02-11 14:00:40|8969.8|8967|8972.3|8969.5|8975.3|8972.5|8969.8|8967|133
1644588050000|2022-02-11 14:00:50|8972.5|8969.7|8970.3|8967.5|8973.8|8971|8970.3|8967.5|96
1644588060000|2022-02-11 14:01:00|8970.6|8967.8|8975.2|8972.4|8977.3|8974.5|8970.6|8967.8|104
1644588070000|2022-02-11 14:01:10|8975.6|8972.8|8988.1|8985.3|8988.3|8985.5|8975.6|8972.8|134
1644588080000|2022-02-11 14:01:20|8987.9|8985.1|8986.9|8984.1|8990.3|8987.5|8985.9|8983.1|87
1644588090000|2022-02-11 14:01:30|8987.1|8984.3|8989.6|8986.8|8990.6|8987.8|8986.9|8984.1|111
1644588100000|2022-02-11 14:01:40|8989.9|8987.1|8985.4|8982.6|8989.9|8987.1|8983.6|8980.8|114
1644588110000|2022-02-11 14:01:50|8985.6|8982.8|8986.9|8984.1|8986.9|8984.1|8983.9|8981.1|56
1644588120000|2022-02-11 14:02:00|8987.7|8984.9|8982.9|8980.1|8987.9|8985.1|8981.3|8978.5|129
1644588130000|2022-02-11 14:02:10|8982.3|8979.5|8981.9|8979.1|8983.3|8980.5|8979.3|8976.5|131
1644588140000|2022-02-11 14:02:20|8982.3|8979.5|8981.9|8979.1|8983.3|8980.5|8980.9|8978.1|59
1644588150000|2022-02-11 14:02:30|8981.8|8979|8984.6|8981.8|8985.9|8983.1|8981.8|8979|110
1644588160000|2022-02-11 14:02:40|8984.3|8981.5|8981.8|8979|8984.6|8981.8|8980.4|8977.6|45
1644588170000|2022-02-11 14:02:50|8981.4|8978.6|8980.8|8978|8987|8984.2|8980.1|8977.3|749
1644588180000|2022-02-11 14:03:00|8980.3|8977.5|8977.8|8975|8981.4|8978.6|8977.8|8975|122
1644588190000|2022-02-11 14:03:10|8978.4|8975.6|8979.4|8976.6|8979.8|8977|8978.4|8975.6|16
1644588200000|2022-02-11 14:03:20|8979.3|8976.5|8981.8|8979|8982.8|8980|8977.4|8974.6|67
1644588210000|2022-02-11 14:03:30|8982.5|8979.7|8985.4|8982.6|8985.8|8983|8981.8|8979|90
1644588220000|2022-02-11 14:03:40|8985.2|8982.4|8983.4|8980.6|8985.2|8982.4|8982.8|8980|52
1644588230000|2022-02-11 14:03:50|8983.3|8980.5|8980.4|8977.6|8983.3|8980.5|8978.4|8975.6|67
1644588240000|2022-02-11 14:04:00|8980.2|8977.4|8977.4|8974.6|8980.2|8977.4|8976.4|8973.6|61
1644588250000|2022-02-11 14:04:10|8977|8974.2|8980.4|8977.6|8980.8|8978|8977|8974.2|28
1644588260000|2022-02-11 14:04:20|8979.4|8976.6|8977.4|8974.6|8979.4|8976.6|8974.9|8972.1|45
1644588270000|2022-02-11 14:04:30|8977.6|8974.8|8980|8977.2|8980.4|8977.6|8977.4|8974.6|70
1644588280000|2022-02-11 14:04:40|8980.4|8977.6|8983.4|8980.6|8983.4|8980.6|8979.9|8977.1|60
1644588290000|2022-02-11 14:04:50|8982.9|8980.1|8980.8|8978|8982.9|8980.1|8980.8|8978|38
1644588300000|2022-02-11 14:05:00|8980.5|8977.7|8977.4|8974.6|8980.5|8977.7|8975.4|8972.6|109
1644588310000|2022-02-11 14:05:10|8977.8|8975|8975.8|8973|8978.4|8975.6|8975.1|8972.3|89
1644588320000|2022-02-11 14:05:20|8975.4|8972.6|8975.3|8972.5|8976.4|8973.6|8972.8|8970|42
1644588330000|2022-02-11 14:05:30|8975.1|8972.3|8973|8970.2|8975.1|8972.3|8970.8|8968|157
1644588340000|2022-02-11 14:05:40|8973.1|8970.3|8971.5|8968.7|8973.5|8970.7|8970.5|8967.7|90
1644588350000|2022-02-11 14:05:50|8971.1|8968.3|8969.1|8966.3|8971.5|8968.7|8968.5|8965.7|47
1644588360000|2022-02-11 14:06:00|8968.9|8966.1|8971.9|8969.1|8972.5|8969.7|8966.5|8963.7|180
1644588370000|2022-02-11 14:06:10|8971.5|8968.7|8969.9|8967.1|8973.3|8970.5|8968.3|8965.5|105
1644588380000|2022-02-11 14:06:20|8969.4|8966.6|8969.3|8966.5|8970.3|8967.5|8968.3|8965.5|77
1644588390000|2022-02-11 14:06:30|8969.8|8967|8969.3|8966.5|8971.3|8968.5|8969.3|8966.5|52
1644588400000|2022-02-11 14:06:40|8969.8|8967|8969.3|8966.5|8971.4|8968.6|8968.9|8966.1|42
1644588410000|2022-02-11 14:06:50|8968.8|8966|8966.9|8964.1|8968.8|8966|8963.3|8960.5|202
1644588420000|2022-02-11 14:07:00|8967.3|8964.5|8962.1|8959.3|8967.3|8964.5|8961.2|8958.4|293
1644588430000|2022-02-11 14:07:10|8961.6|8958.8|8965.3|8962.5|8965.7|8962.9|8961.6|8958.8|74
1644588440000|2022-02-11 14:07:20|8965.2|8962.4|8961.1|8958.3|8965.2|8962.4|8960.7|8957.9|68
1644588450000|2022-02-11 14:07:30|8960.6|8957.8|8961.7|8958.9|8961.7|8958.9|8959.1|8956.3|99
1644588460000|2022-02-11 14:07:40|8961.6|8958.8|8958.2|8955.4|8961.6|8958.8|8957.7|8954.9|44
1644588470000|2022-02-11 14:07:50|8958.1|8955.3|8955.6|8952.8|8958.1|8955.3|8955.1|8952.3|122
1644588480000|2022-02-11 14:08:00|8955.1|8952.3|8953.7|8950.9|8955.1|8952.3|8950.1|8947.3|211
1644588490000|2022-02-11 14:08:10|8953.6|8950.8|8957.7|8954.9|8958.1|8955.3|8953.5|8950.7|139
1644588500000|2022-02-11 14:08:20|8956.7|8953.9|8957.7|8954.9|8957.7|8954.9|8954.6|8951.8|88
1644588510000|2022-02-11 14:08:30|8958.1|8955.3|8959.7|8956.9|8959.7|8956.9|8956.1|8953.3|112
1644588520000|2022-02-11 14:08:40|8960.2|8957.4|8964.2|8961.4|8965.7|8962.9|8959.1|8956.3|142
1644588530000|2022-02-11 14:08:50|8964.1|8961.3|8965.2|8962.4|8966.1|8963.3|8963.7|8960.9|64
1644588540000|2022-02-11 14:09:00|8965.1|8962.3|8963.6|8960.8|8965.7|8962.9|8962.7|8959.9|150
1644588550000|2022-02-11 14:09:10|8963.5|8960.7|8963.6|8960.8|8965.1|8962.3|8962.6|8959.8|136
1644588560000|2022-02-11 14:09:20|8963.2|8960.4|8958.1|8955.3|8964.1|8961.3|8958.1|8955.3|56
1644588570000|2022-02-11 14:09:30|8958.3|8955.5|8960.7|8957.9|8961.1|8958.3|8958.1|8955.3|59
1644588580000|2022-02-11 14:09:40|8960.9|8958.1|8962.7|8959.9|8964.7|8961.9|8960.9|8958.1|92
1644588590000|2022-02-11 14:09:50|8962.6|8959.8|8961.1|8958.3|8962.6|8959.8|8958.1|8955.3|84
1644588600000|2022-02-11 14:10:00|8961.3|8958.5|8964.1|8961.3|8964.1|8961.3|8960.1|8957.3|104
1644588610000|2022-02-11 14:10:10|8964.3|8961.5|8964.1|8961.3|8964.6|8961.8|8963.1|8960.3|97
1644588620000|2022-02-11 14:10:20|8964.7|8961.9|8962.7|8959.9|8964.7|8961.9|8962.1|8959.3|63
1644588630000|2022-02-11 14:10:30|8963.1|8960.3|8963.7|8960.9|8964.1|8961.3|8962.7|8959.9|68
1644588640000|2022-02-11 14:10:40|8964.1|8961.3|8971.7|8968.9|8973.7|8970.9|8964.1|8961.3|191
1644588650000|2022-02-11 14:10:50|8972.1|8969.3|8970.7|8967.9|8972.7|8969.9|8969.7|8966.9|93
1644588660000|2022-02-11 14:11:00|8971.1|8968.3|8973.6|8970.8|8973.7|8970.9|8971.1|8968.3|70
1644588670000|2022-02-11 14:11:10|8973.7|8970.9|8972.1|8969.3|8973.7|8970.9|8972.1|8969.3|85
1644588680000|2022-02-11 14:11:20|8971.6|8968.8|8971.3|8968.5|8972.3|8969.5|8969.7|8966.9|202
1644588690000|2022-02-11 14:11:30|8970.3|8967.5|8973.3|8970.5|8973.3|8970.5|8970.3|8967.5|47
1644588700000|2022-02-11 14:11:40|8972.7|8969.9|8973.7|8970.9|8974.3|8971.5|8972.3|8969.5|240
1644588710000|2022-02-11 14:11:50|8973.3|8970.5|8970.6|8967.8|8973.3|8970.5|8970.1|8967.3|59
1644588720000|2022-02-11 14:12:00|8970.7|8967.9|8974.1|8971.3|8974.1|8971.3|8970.7|8967.9|52
1644588730000|2022-02-11 14:12:10|8973.6|8970.8|8971.7|8968.9|8973.6|8970.8|8970.7|8967.9|45
1644588740000|2022-02-11 14:12:20|8972.1|8969.3|8971.8|8969|8973.1|8970.3|8970.2|8967.4|95
1644588750000|2022-02-11 14:12:30|8972.2|8969.4|8970.2|8967.4|8972.2|8969.4|8968.1|8965.3|52
1644588760000|2022-02-11 14:12:40|8970.3|8967.5|8972.2|8969.4|8973.2|8970.4|8969.7|8966.9|27
1644588770000|2022-02-11 14:12:50|8972.6|8969.8|8972.7|8969.9|8972.7|8969.9|8971.1|8968.3|39
1644588780000|2022-02-11 14:13:00|8973.1|8970.3|8972.7|8969.9|8975.1|8972.3|8971.7|8968.9|75
1644588790000|2022-02-11 14:13:10|8972.6|8969.8|8972.6|8969.8|8973.1|8970.3|8972.1|8969.3|11
1644588800000|2022-02-11 14:13:20|8972.7|8969.9|8971.1|8968.3|8973.7|8970.9|8969.7|8966.9|93
1644588810000|2022-02-11 14:13:30|8970.7|8967.9|8972.7|8969.9|8972.7|8969.9|8969.7|8966.9|73
1644588820000|2022-02-11 14:13:40|8972.6|8969.8|8971.1|8968.3|8974.2|8971.4|8971.1|8968.3|49
1644588830000|2022-02-11 14:13:50|8971.6|8968.8|8974.1|8971.3|8975.1|8972.3|8971.1|8968.3|47
1644588840000|2022-02-11 14:14:00|8974.2|8971.4|8975.1|8972.3|8975.1|8972.3|8972.6|8969.8|72
1644588850000|2022-02-11 14:14:10|8974.7|8971.9|8975.1|8972.3|8975.1|8972.3|8974.1|8971.3|20
1644588860000|2022-02-11 14:14:20|8974.9|8972.1|8973.1|8970.3|8974.9|8972.1|8972|8969.2|37
1644588870000|2022-02-11 14:14:30|8971.1|8968.3|8975.1|8972.3|8975.1|8972.3|8971.1|8968.3|33
1644588880000|2022-02-11 14:14:40|8974.7|8971.9|8973.7|8970.9|8975.1|8972.3|8972.1|8969.3|62
1644588890000|2022-02-11 14:14:50|8974.7|8971.9|8979.3|8976.5|8981.1|8978.3|8974.7|8971.9|284
1644588900000|2022-02-11 14:15:00|8979.7|8976.9|8979.3|8976.5|8982.5|8979.7|8978.3|8975.5|314
1644588910000|2022-02-11 14:15:10|8979.4|8976.6|8979.3|8976.5|8981.3|8978.5|8977.3|8974.5|84
1644588920000|2022-02-11 14:15:20|8979.2|8976.4|8979.3|8976.5|8980.3|8977.5|8978.3|8975.5|29
1644588930000|2022-02-11 14:15:30|8980.3|8977.5|8979.4|8976.6|8980.3|8977.5|8979.3|8976.5|30
1644588940000|2022-02-11 14:15:40|8979.5|8976.7|8980.3|8977.5|8980.3|8977.5|8979|8976.2|38
1644588950000|2022-02-11 14:15:50|8979.7|8976.9|8980.3|8977.5|8980.3|8977.5|8979.3|8976.5|29
1644588960000|2022-02-11 14:16:00|8979.9|8977.1|8980.5|8977.7|8980.5|8977.7|8978.6|8975.8|124
1644588970000|2022-02-11 14:16:10|8979.5|8976.7|8977|8974.2|8980.5|8977.7|8975.4|8972.6|90
1644588980000|2022-02-11 14:16:20|8976.9|8974.1|8976.5|8973.7|8977.5|8974.7|8976.5|8973.7|13
1644588990000|2022-02-11 14:16:30|8977|8974.2|8973.4|8970.6|8977|8974.2|8973|8970.2|100
1644589000000|2022-02-11 14:16:40|8973.8|8971|8970.9|8968.1|8973.8|8971|8969.7|8966.9|89
1644589010000|2022-02-11 14:16:50|8971.5|8968.7|8971.5|8968.7|8973.4|8970.6|8971.5|8968.7|102
1644589020000|2022-02-11 14:17:00|8972.7|8969.9|8972.5|8969.7|8973.5|8970.7|8970.1|8967.3|71
1644589030000|2022-02-11 14:17:10|8971.5|8968.7|8970.5|8967.7|8971.5|8968.7|8969.5|8966.7|29
1644589040000|2022-02-11 14:17:20|8970.7|8967.9|8972|8969.2|8972.5|8969.7|8970.7|8967.9|31
1644589050000|2022-02-11 14:17:30|8971.6|8968.8|8970.5|8967.7|8973.1|8970.3|8969.5|8966.7|28
1644589060000|2022-02-11 14:17:40|8970.6|8967.8|8972.5|8969.7|8972.5|8969.7|8970.6|8967.8|20
1644589070000|2022-02-11 14:17:50|8973|8970.2|8972.5|8969.7|8973.5|8970.7|8971.5|8968.7|61
1644589080000|2022-02-11 14:18:00|8973.1|8970.3|8972.5|8969.7|8973.5|8970.7|8972|8969.2|23
1644589090000|2022-02-11 14:18:10|8972.3|8969.5|8971.5|8968.7|8972.5|8969.7|8971.5|8968.7|13
1644589100000|2022-02-11 14:18:20|8971.6|8968.8|8972.1|8969.3|8972.9|8970.1|8971.1|8968.3|33
1644589110000|2022-02-11 14:18:30|8971.9|8969.1|8973.1|8970.3|8973.5|8970.7|8971.9|8969.1|33
1644589120000|2022-02-11 14:18:40|8973|8970.2|8976|8973.2|8977.5|8974.7|8973|8970.2|89
1644589130000|2022-02-11 14:18:50|8976.6|8973.8|8977|8974.2|8977.5|8974.7|8975.5|8972.7|76
1644589140000|2022-02-11 14:19:00|8977.1|8974.3|8977.5|8974.7|8978.5|8975.7|8976.5|8973.7|47
1644589150000|2022-02-11 14:19:10|8978.5|8975.7|8978.5|8975.7|8979.5|8976.7|8977.5|8974.7|65
1644589160000|2022-02-11 14:19:20|8978.7|8975.9|8982.1|8979.3|8982.1|8979.3|8978.5|8975.7|56
1644589170000|2022-02-11 14:19:30|8982.5|8979.7|8982.5|8979.7|8982.5|8979.7|8981.5|8978.7|33
1644589180000|2022-02-11 14:19:40|8981.5|8978.7|8980.5|8977.7|8981.5|8978.7|8980.5|8977.7|43
1644589190000|2022-02-11 14:19:50|8981|8978.2|8982.5|8979.7|8982.5|8979.7|8981|8978.2|14
1644589200000|2022-02-11 14:20:00|8982.1|8979.3|8981.5|8978.7|8982.1|8979.3|8980.5|8977.7|29
1644589210000|2022-02-11 14:20:10|8981.7|8978.9|8982.5|8979.7|8982.5|8979.7|8981.5|8978.7|31
1644589220000|2022-02-11 14:20:20|8982|8979.2|8983|8980.2|8983.5|8980.7|8982|8979.2|31
1644589230000|2022-02-11 14:20:30|8982.6|8979.8|8982.5|8979.7|8983.7|8980.9|8981.7|8978.9|46
1644589240000|2022-02-11 14:20:40|8982.1|8979.3|8981.6|8978.8|8982.5|8979.7|8981.1|8978.3|37
1644589250000|2022-02-11 14:20:50|8981.5|8978.7|8977|8974.2|8981.5|8978.7|8975.5|8972.7|64
1644589260000|2022-02-11 14:21:00|8976.5|8973.7|8979.6|8976.8|8979.6|8976.8|8976.5|8973.7|51
1644589270000|2022-02-11 14:21:10|8980.1|8977.3|8979.5|8976.7|8980.6|8977.8|8978.5|8975.7|32
1644589280000|2022-02-11 14:21:20|8979.6|8976.8|8980.5|8977.7|8980.5|8977.7|8979.5|8976.7|18
1644589290000|2022-02-11 14:21:30|8981.5|8978.7|8981.5|8978.7|8982.5|8979.7|8981|8978.2|74
1644589300000|2022-02-11 14:21:40|8982|8979.2|8982|8979.2|8983.5|8980.7|8981.5|8978.7|121
1644589310000|2022-02-11 14:21:50|8982.5|8979.7|8981.5|8978.7|8982.7|8979.9|8981.5|8978.7|27
1644589320000|2022-02-11 14:22:00|8982.1|8979.3|8983.5|8980.7|8983.5|8980.7|8981.5|8978.7|34
1644589330000|2022-02-11 14:22:10|8983.1|8980.3|8984.1|8981.3|8984.1|8981.3|8982.5|8979.7|36
1644589340000|2022-02-11 14:22:20|8983.7|8980.9|8982.1|8979.3|8984.5|8981.7|8982|8979.2|40
1644589350000|2022-02-11 14:22:30|8982.5|8979.7|8983.5|8980.7|8984.5|8981.7|8982.5|8979.7|123
1644589360000|2022-02-11 14:22:40|8984|8981.2|8984.5|8981.7|8985.5|8982.7|8983.6|8980.8|34
1644589370000|2022-02-11 14:22:50|8985.5|8982.7|8985.5|8982.7|8986.5|8983.7|8985.5|8982.7|73
1644589380000|2022-02-11 14:23:00|8985.7|8982.9|8986.5|8983.7|8987.5|8984.7|8985.5|8982.7|108
1644589390000|2022-02-11 14:23:10|8986.6|8983.8|8986|8983.2|8987.1|8984.3|8985.5|8982.7|45
1644589400000|2022-02-11 14:23:20|8985.5|8982.7|8984.5|8981.7|8986|8983.2|8984.5|8981.7|48
1644589410000|2022-02-11 14:23:30|8984.7|8981.9|8984.5|8981.7|8986.5|8983.7|8984.5|8981.7|55
1644589420000|2022-02-11 14:23:40|8984.1|8981.3|8984.5|8981.7|8984.5|8981.7|8984.1|8981.3|50
1644589430000|2022-02-11 14:23:50|8984.4|8981.6|8984.5|8981.7|8984.5|8981.7|8982.5|8979.7|41
1644589440000|2022-02-11 14:24:00|8984.7|8981.9|8984.5|8981.7|8985.5|8982.7|8982.7|8979.9|72
1644589450000|2022-02-11 14:24:10|8984.7|8981.9|8984.1|8981.3|8985.1|8982.3|8983.5|8980.7|14
1644589460000|2022-02-11 14:24:20|8984|8981.2|8983.5|8980.7|8984.5|8981.7|8983.5|8980.7|39
1644589470000|2022-02-11 14:24:30|8983.9|8981.1|8986.5|8983.7|8987.5|8984.7|8983.5|8980.7|65
1644589480000|2022-02-11 14:24:40|8986.4|8983.6|8985.5|8982.7|8986.4|8983.6|8984.5|8981.7|37
1644589490000|2022-02-11 14:24:50|8985.7|8982.9|8986.1|8983.3|8986.7|8983.9|8985.5|8982.7|54
1644589500000|2022-02-11 14:25:00|8985.6|8982.8|8986.5|8983.7|8987|8984.2|8985.5|8982.7|32
1644589510000|2022-02-11 14:25:10|8987.4|8984.6|8986.5|8983.7|8987.4|8984.6|8986.5|8983.7|10
1644589520000|2022-02-11 14:25:20|8985.5|8982.7|8986.5|8983.7|8986.5|8983.7|8984.5|8981.7|65
1644589530000|2022-02-11 14:25:30|8985.5|8982.7|8985.5|8982.7|8986.5|8983.7|8985.5|8982.7|28
1644589540000|2022-02-11 14:25:40|8985.7|8982.9|8986.5|8983.7|8986.5|8983.7|8985.7|8982.9|15
1644589550000|2022-02-11 14:25:50|8986.1|8983.3|8985.5|8982.7|8986.1|8983.3|8985.5|8982.7|28
1644589560000|2022-02-11 14:26:00|8984.5|8981.7|8984.5|8981.7|8986|8983.2|8984.5|8981.7|48
1644589570000|2022-02-11 14:26:10|8983.5|8980.7|8980.5|8977.7|8983.5|8980.7|8980.5|8977.7|37
1644589580000|2022-02-11 14:26:20|8980.3|8977.5|8982.5|8979.7|8982.5|8979.7|8980.3|8977.5|94
1644589590000|2022-02-11 14:26:30|8982.3|8979.5|8981.5|8978.7|8982.5|8979.7|8981.5|8978.7|20
1644589600000|2022-02-11 14:26:40|8981.9|8979.1|8981.5|8978.7|8981.9|8979.1|8981.5|8978.7|1
1644589610000|2022-02-11 14:26:50|||||||||7
1644589620000|2022-02-11 14:27:00|8981.3|8978.5|8980.9|8978.1|8981.9|8979.1|8978.3|8975.5|117
1644589630000|2022-02-11 14:27:10|8981.4|8978.6|8981.6|8978.8|8983.1|8980.3|8980.9|8978.1|88
1644589640000|2022-02-11 14:27:20|8982|8979.2|8981.5|8978.7|8982.1|8979.3|8981.5|8978.7|19
1644589650000|2022-02-11 14:27:30|8981.1|8978.3|8981.6|8978.8|8982.1|8979.3|8980.5|8977.7|16
1644589660000|2022-02-11 14:27:40|8982.1|8979.3|8981.5|8978.7|8982.5|8979.7|8981.5|8978.7|16
1644589670000|2022-02-11 14:27:50|||||||||1
1644589680000|2022-02-11 14:28:00|8981.3|8978.5|8978|8975.2|8981.3|8978.5|8977.5|8974.7|55
1644589690000|2022-02-11 14:28:10|8978.5|8975.7|8979.1|8976.3|8979.5|8976.7|8976.5|8973.7|44
1644589700000|2022-02-11 14:28:20|8978.9|8976.1|8979.5|8976.7|8980.1|8977.3|8978.9|8976.1|19
1644589710000|2022-02-11 14:28:30|8979.9|8977.1|8982|8979.2|8982.1|8979.3|8979.9|8977.1|27
1644589720000|2022-02-11 14:28:40|8982.1|8979.3|8981.5|8978.7|8982.1|8979.3|8981|8978.2|6
1644589730000|2022-02-11 14:28:50|8981|8978.2|8980.5|8977.7|8981.5|8978.7|8980.5|8977.7|15
1644589740000|2022-02-11 14:29:00|8981.5|8978.7|8981.9|8979.1|8984.5|8981.7|8981.1|8978.3|166
1644589750000|2022-02-11 14:29:10|8981.5|8978.7|8981.9|8979.1|8982.5|8979.7|8981.5|8978.7|6
1644589760000|2022-02-11 14:29:20|8982.9|8980.1|8979.2|8976.4|8982.9|8980.1|8979.2|8976.4|70
1644589770000|2022-02-11 14:29:30|8978.9|8976.1|8981.9|8979.1|8981.9|8979.1|8978.9|8976.1|29
1644589780000|2022-02-11 14:29:40|8981.5|8978.7|8982.4|8979.6|8982.4|8979.6|8981.2|8978.4|19
1644589790000|2022-02-11 14:29:50|8982.2|8979.4|8981.2|8978.4|8982.4|8979.6|8979.9|8977.1|26
1644589800000|2022-02-11 14:30:00|8980.7|8977.9|8979.4|8976.6|8980.9|8978.1|8977.9|8975.1|79
1644589810000|2022-02-11 14:30:10|8979.7|8976.9|8980.2|8977.4|8981.9|8979.1|8979.2|8976.4|95
1644589820000|2022-02-11 14:30:20|8980.7|8977.9|8976.2|8973.4|8981.2|8978.4|8975.2|8972.4|128
1644589830000|2022-02-11 14:30:30|8975.8|8973|8978.8|8976|8979.8|8977|8975.8|8973|51
1644589840000|2022-02-11 14:30:40|8978.3|8975.5|8977.8|8975|8978.7|8975.9|8975.8|8973|33
1644589850000|2022-02-11 14:30:50|8977.5|8974.7|8973.8|8971|8977.8|8975|8973.2|8970.4|98
1644589860000|2022-02-11 14:31:00|8973.6|8970.8|8973.8|8971|8974.5|8971.7|8971.8|8969|58
1644589870000|2022-02-11 14:31:10|8974.2|8971.4|8975.5|8972.7|8977.3|8974.5|8973.8|8971|73
1644589880000|2022-02-11 14:31:20|8975.8|8973|8978.8|8976|8978.8|8976|8975.8|8973|45
1644589890000|2022-02-11 14:31:30|8978.5|8975.7|8983.9|8981.1|8985.3|8982.5|8978.1|8975.3|863
1644589900000|2022-02-11 14:31:40|8984.7|8981.9|8981.7|8978.9|8985.7|8982.9|8981.7|8978.9|46
1644589910000|2022-02-11 14:31:50|8981.3|8978.5|8983.5|8980.7|8985.5|8982.7|8981.3|8978.5|242
1644589920000|2022-02-11 14:32:00|8983.9|8981.1|8979.9|8977.1|8984.5|8981.7|8979.9|8977.1|105
1644589930000|2022-02-11 14:32:10|8979.7|8976.9|8980.8|8978|8980.8|8978|8978.3|8975.5|41
1644589940000|2022-02-11 14:32:20|8980.7|8977.9|8976.8|8974|8980.9|8978.1|8976.3|8973.5|25
1644589950000|2022-02-11 14:32:30|8976.9|8974.1|8977.2|8974.4|8978.9|8976.1|8976.9|8974.1|48
1644589960000|2022-02-11 14:32:40|8977.3|8974.5|8978.2|8975.4|8978.2|8975.4|8975.7|8972.9|25
1644589970000|2022-02-11 14:32:50|8978.1|8975.3|8976.7|8973.9|8978.7|8975.9|8974.7|8971.9|80
1644589980000|2022-02-11 14:33:00|8977.1|8974.3|8976.3|8973.5|8977.7|8974.9|8975.7|8972.9|57
1644589990000|2022-02-11 14:33:10|8977.2|8974.4|8979.9|8977.1|8979.9|8977.1|8976.7|8973.9|81
1644590000000|2022-02-11 14:33:20|8979.7|8976.9|8986|8983.2|8986.9|8984.1|8978.9|8976.1|221
1644590010000|2022-02-11 14:33:30|8986.4|8983.6|8987.4|8984.6|8987.4|8984.6|8985.3|8982.5|47
1644590020000|2022-02-11 14:33:40|8987.5|8984.7|8984.3|8981.5|8987.5|8984.7|8984.3|8981.5|110
1644590030000|2022-02-11 14:33:50|8983.9|8981.1|8985.5|8982.7|8985.9|8983.1|8982.7|8979.9|124
1644590040000|2022-02-11 14:34:00|8984.9|8982.1|8984.5|8981.7|8985.9|8983.1|8983.9|8981.1|42
1644590050000|2022-02-11 14:34:10|8983.9|8981.1|8984.9|8982.1|8984.9|8982.1|8980.9|8978.1|61
1644590060000|2022-02-11 14:34:20|8984.8|8982|8983.9|8981.1|8985.4|8982.6|8983.9|8981.1|23
1644590070000|2022-02-11 14:34:30|8984|8981.2|8984.5|8981.7|8986.9|8984.1|8983.9|8981.1|102
1644590080000|2022-02-11 14:34:40|8984.9|8982.1|8982.9|8980.1|8984.9|8982.1|8982|8979.2|19
1644590090000|2022-02-11 14:34:50|8983|8980.2|8975.7|8972.9|8984|8981.2|8975.7|8972.9|133
1644590100000|2022-02-11 14:35:00|8975.3|8972.5|8975.8|8973|8977.7|8974.9|8974.2|8971.4|146
1644590110000|2022-02-11 14:35:10|8975.7|8972.9|8974.9|8972.1|8975.9|8973.1|8973.8|8971|49
1644590120000|2022-02-11 14:35:20|8974.7|8971.9|8975.9|8973.1|8975.9|8973.1|8973.7|8970.9|46
1644590130000|2022-02-11 14:35:30|8975.7|8972.9|8975.8|8973|8977.8|8975|8972.9|8970.1|124
1644590140000|2022-02-11 14:35:40|8975.9|8973.1|8974.3|8971.5|8977.3|8974.5|8971.3|8968.5|85
1644590150000|2022-02-11 14:35:50|8974.7|8971.9|8974.3|8971.5|8975.3|8972.5|8972.8|8970|26
1644590160000|2022-02-11 14:36:00|8974.2|8971.4|8978|8975.2|8978|8975.2|8971.3|8968.5|135
1644590170000|2022-02-11 14:36:10|8977.3|8974.5|8983.3|8980.5|8983.3|8980.5|8977|8974.2|102
1644590180000|2022-02-11 14:36:20|8983.8|8981|8983.6|8980.8|8985.3|8982.5|8982.1|8979.3|72
1644590190000|2022-02-11 14:36:30|8983.8|8981|8981.6|8978.8|8984.3|8981.5|8981.6|8978.8|32
1644590200000|2022-02-11 14:36:40|8982.1|8979.3|8983.1|8980.3|8983.9|8981.1|8981.6|8978.8|53
1644590210000|2022-02-11 14:36:50|8983|8980.2|8982.6|8979.8|8984.3|8981.5|8982.6|8979.8|20
1644590220000|2022-02-11 14:37:00|8982.5|8979.7|8983.3|8980.5|8984.6|8981.8|8981.6|8978.8|80
1644590230000|2022-02-11 14:37:10|8983.6|8980.8|8990.1|8987.3|8993.9|8991.1|8983.6|8980.8|461
1644590240000|2022-02-11 14:37:20|8990.3|8987.5|8989.6|8986.8|8990.3|8987.5|8988.4|8985.6|74
1644590250000|2022-02-11 14:37:30|8989.5|8986.7|8985.4|8982.6|8990|8987.2|8984.4|8981.6|93
1644590260000|2022-02-11 14:37:40|8985.6|8982.8|8985.9|8983.1|8986.4|8983.6|8985.4|8982.6|25
1644590270000|2022-02-11 14:37:50|8986.4|8983.6|8985.4|8982.6|8987.4|8984.6|8985.4|8982.6|60
1644590280000|2022-02-11 14:38:00|8984.4|8981.6|8986.4|8983.6|8986.4|8983.6|8984.4|8981.6|84
1644590290000|2022-02-11 14:38:10|8986.5|8983.7|8989|8986.2|8989.4|8986.6|8986|8983.2|96
1644590300000|2022-02-11 14:38:20|8988.9|8986.1|8990.4|8987.6|8990.4|8987.6|8988.4|8985.6|109
1644590310000|2022-02-11 14:38:30|8990|8987.2|8990.9|8988.1|8992.4|8989.6|8990|8987.2|160
1644590320000|2022-02-11 14:38:40|8990.8|8988|8989.4|8986.6|8990.8|8988|8988.4|8985.6|56
1644590330000|2022-02-11 14:38:50|8989.2|8986.4|8990.9|8988.1|8992.4|8989.6|8988.4|8985.6|180
1644590340000|2022-02-11 14:39:00|8990.5|8987.7|8988|8985.2|8991.6|8988.8|8988|8985.2|60
1644590350000|2022-02-11 14:39:10|8988.6|8985.8|8987.4|8984.6|8989|8986.2|8986.4|8983.6|49
1644590360000|2022-02-11 14:39:20|8987.5|8984.7|8986|8983.2|8989.4|8986.6|8985.4|8982.6|80
1644590370000|2022-02-11 14:39:30|8986.4|8983.6|8988.4|8985.6|8988.4|8985.6|8985.5|8982.7|54
1644590380000|2022-02-11 14:39:40|8989|8986.2|8985.4|8982.6|8989.4|8986.6|8984.4|8981.6|94
1644590390000|2022-02-11 14:39:50|8985|8982.2|8984.4|8981.6|8985.8|8983|8983.8|8981|76
1644590400000|2022-02-11 14:40:00|8984.6|8981.8|8982.8|8980|8986.2|8983.4|8981.2|8978.4|89
1644590410000|2022-02-11 14:40:10|8982.9|8980.1|8981.8|8979|8983.4|8980.6|8981.2|8978.4|56
1644590420000|2022-02-11 14:40:20|8982.2|8979.4|8989.4|8986.6|8989.4|8986.6|8981.8|8979|92
1644590430000|2022-02-11 14:40:30|8989|8986.2|8987.4|8984.6|8990.4|8987.6|8986.5|8983.7|89
1644590440000|2022-02-11 14:40:40|8987|8984.2|8988.4|8985.6|8989.9|8987.1|8986.4|8983.6|43
1644590450000|2022-02-11 14:40:50|8987.4|8984.6|8988.4|8985.6|8988.4|8985.6|8987.4|8984.6|12
1644590460000|2022-02-11 14:41:00|8988.5|8985.7|8986.4|8983.6|8988.6|8985.8|8986.4|8983.6|98
1644590470000|2022-02-11 14:41:10|8985.6|8982.8|8981.8|8979|8985.6|8982.8|8980.2|8977.4|94
1644590480000|2022-02-11 14:41:20|8981.4|8978.6|8979.9|8977.1|8981.9|8979.1|8979.4|8976.6|52
1644590490000|2022-02-11 14:41:30|8980|8977.2|8981.5|8978.7|8982.4|8979.6|8980|8977.2|35
1644590500000|2022-02-11 14:41:40|8981.9|8979.1|8980.4|8977.6|8981.9|8979.1|8980.4|8977.6|15
1644590510000|2022-02-11 14:41:50|8981.3|8978.5|8981.8|8979|8982.9|8980.1|8980.2|8977.4|38
1644590520000|2022-02-11 14:42:00|8982.4|8979.6|8986.8|8984|8988.4|8985.6|8981.4|8978.6|203
1644590530000|2022-02-11 14:42:10|8986.4|8983.6|8986.8|8984|8987.4|8984.6|8984.4|8981.6|51
1644590540000|2022-02-11 14:42:20|8986.4|8983.6|8984.8|8982|8986.8|8984|8984.8|8982|37
1644590550000|2022-02-11 14:42:30|8984.9|8982.1|8985.8|8983|8986.4|8983.6|8984.8|8982|44
1644590560000|2022-02-11 14:42:40|8985.4|8982.6|8982.7|8979.9|8986.4|8983.6|8981.8|8979|328
1644590570000|2022-02-11 14:42:50|8982.2|8979.4|8981.2|8978.4|8983.8|8981|8980.2|8977.4|87
1644590580000|2022-02-11 14:43:00|8980.8|8978|8981.2|8978.4|8982.2|8979.4|8978.8|8976|54
1644590590000|2022-02-11 14:43:10|8981.8|8979|8983.7|8980.9|8984.2|8981.4|8980.2|8977.4|43
1644590600000|2022-02-11 14:43:20|8983.8|8981|8983.7|8980.9|8984.2|8981.4|8982.8|8980|14
1644590610000|2022-02-11 14:43:30|8983.8|8981|8986.2|8983.4|8986.8|8984|8982.2|8979.4|133
1644590620000|2022-02-11 14:43:40|8985.8|8983|8983.8|8981|8985.8|8983|8982.7|8979.9|24
1644590630000|2022-02-11 14:43:50|8983.7|8980.9|8976.2|8973.4|8983.7|8980.9|8974.8|8972|611
1644590640000|2022-02-11 14:44:00|8976.4|8973.6|8981.4|8978.6|8981.8|8979|8976.2|8973.4|231
1644590650000|2022-02-11 14:44:10|8981.3|8978.5|8986.3|8983.5|8987.6|8984.8|8980.8|8978|96
1644590660000|2022-02-11 14:44:20|8986.4|8983.6|8985.8|8983|8987.8|8985|8985.4|8982.6|38
1644590670000|2022-02-11 14:44:30|8985.4|8982.6|8985.9|8983.1|8988|8985.2|8985.4|8982.6|79
1644590680000|2022-02-11 14:44:40|8986|8983.2|8987.4|8984.6|8988|8985.2|8985.4|8982.6|77
1644590690000|2022-02-11 14:44:50|8987.5|8984.7|8987.5|8984.7|8988|8985.2|8985.4|8982.6|70
1644590700000|2022-02-11 14:45:00|8987.4|8984.6|8991.3|8988.5|8991.8|8989|8987.4|8984.6|239
1644590710000|2022-02-11 14:45:10|8990.9|8988.1|8988.8|8986|8992.8|8990|8988.4|8985.6|162
1644590720000|2022-02-11 14:45:20|8988.4|8985.6|8992.4|8989.6|8992.4|8989.6|8988|8985.2|47
1644590730000|2022-02-11 14:45:30|8992.2|8989.4|8992.4|8989.6|8992.4|8989.6|8991.4|8988.6|52
1644590740000|2022-02-11 14:45:40|8992|8989.2|8989.8|8987|8993.6|8990.8|8988.9|8986.1|74
1644590750000|2022-02-11 14:45:50|8990|8987.2|8991.8|8989|8991.8|8989|8990|8987.2|22
1644590760000|2022-02-11 14:46:00|8992|8989.2|8988.4|8985.6|8992.8|8990|8987.4|8984.6|134
1644590770000|2022-02-11 14:46:10|8988.8|8986|8989.8|8987|8990.4|8987.6|8988.8|8986|27
1644590780000|2022-02-11 14:46:20|8990.2|8987.4|8987.9|8985.1|8990.4|8987.6|8985.3|8982.5|79
1644590790000|2022-02-11 14:46:30|8987.8|8985|8988.4|8985.6|8988.8|8986|8987.3|8984.5|41
1644590800000|2022-02-11 14:46:40|8988.8|8986|8986.4|8983.6|8989.8|8987|8986.4|8983.6|49
1644590810000|2022-02-11 14:46:50|8986.8|8984|8987.8|8985|8988.4|8985.6|8985.8|8983|38
1644590820000|2022-02-11 14:47:00|8987.4|8984.6|8988.8|8986|8988.8|8986|8984.8|8982|57
1644590830000|2022-02-11 14:47:10|8988.4|8985.6|8986.8|8984|8988.8|8986|8986.4|8983.6|30
1644590840000|2022-02-11 14:47:20|8987.3|8984.5|8986.8|8984|8987.4|8984.6|8986.4|8983.6|10
1644590850000|2022-02-11 14:47:30|8987.7|8984.9|8988.8|8986|8991.8|8989|8986.4|8983.6|99
1644590860000|2022-02-11 14:47:40|8988.4|8985.6|8984.2|8981.4|8988.8|8986|8983.5|8980.7|105
1644590870000|2022-02-11 14:47:50|8983.9|8981.1|8984|8981.2|8984.2|8981.4|8982.5|8979.7|74
1644590880000|2022-02-11 14:48:00|8984.2|8981.4|8985.5|8982.7|8986.2|8983.4|8984|8981.2|42
1644590890000|2022-02-11 14:48:10|8985.2|8982.4|8984.5|8981.7|8985.2|8982.4|8983.5|8980.7|19
1644590900000|2022-02-11 14:48:20|8985|8982.2|8985.5|8982.7|8985.5|8982.7|8983.5|8980.7|135
1644590910000|2022-02-11 14:48:30|8984.5|8981.7|8987.5|8984.7|8988.5|8985.7|8984.5|8981.7|87
1644590920000|2022-02-11 14:48:40|8988.1|8985.3|8990.5|8987.7|8990.5|8987.7|8986|8983.2|32
1644590930000|2022-02-11 14:48:50|8989.3|8986.5|8986.6|8983.8|8991.8|8989|8986.1|8983.3|396
1644590940000|2022-02-11 14:49:00|8986.5|8983.7|8987.1|8984.3|8987.1|8984.3|8985.5|8982.7|21
1644590950000|2022-02-11 14:49:10|8986.9|8984.1|8984.5|8981.7|8987|8984.2|8983.5|8980.7|87
1644590960000|2022-02-11 14:49:20|8984.6|8981.8|8984.5|8981.7|8985|8982.2|8983.5|8980.7|35
1644590970000|2022-02-11 14:49:30|8983.6|8980.8|8984.1|8981.3|8984.1|8981.3|8982.1|8979.3|97
1644590980000|2022-02-11 14:49:40|8984|8981.2|8984.5|8981.7|8985.1|8982.3|8983.5|8980.7|46
1644590990000|2022-02-11 14:49:50|8984.6|8981.8|8984.1|8981.3|8986.5|8983.7|8983.5|8980.7|56
1644591000000|2022-02-11 14:50:00|8984.5|8981.7|8983.8|8981|8986.5|8983.7|8983.1|8980.3|79
1644591010000|2022-02-11 14:50:10|8984.1|8981.3|8983.5|8980.7|8984.1|8981.3|8983.1|8980.3|30
1644591020000|2022-02-11 14:50:20|8983.1|8980.3|8984|8981.2|8985.1|8982.3|8982.6|8979.8|51
1644591030000|2022-02-11 14:50:30|8984.1|8981.3|8984.7|8981.9|8984.7|8981.9|8982.5|8979.7|59
1644591040000|2022-02-11 14:50:40|8985.4|8982.6|8988.6|8985.8|8989|8986.2|8984.7|8981.9|225
1644591050000|2022-02-11 14:50:50|8988.5|8985.7|8985|8982.2|8988.5|8985.7|8985|8982.2|63
1644591060000|2022-02-11 14:51:00|8984.7|8981.9|8978.4|8975.6|8984.7|8981.9|8978.1|8975.3|187
1644591070000|2022-02-11 14:51:10|8978.5|8975.7|8973.1|8970.3|8978.7|8975.9|8971.5|8968.7|209
1644591080000|2022-02-11 14:51:20|8973|8970.2|8974.5|8971.7|8974.5|8971.7|8972.5|8969.7|46
1644591090000|2022-02-11 14:51:30|8974.1|8971.3|8976.1|8973.3|8976.1|8973.3|8972.5|8969.7|60
1644591100000|2022-02-11 14:51:40|8976|8973.2|8978.6|8975.8|8979.6|8976.8|8974.1|8971.3|152
1644591110000|2022-02-11 14:51:50|8978.7|8975.9|8978.5|8975.7|8980.1|8977.3|8977.5|8974.7|49
1644591120000|2022-02-11 14:52:00|8979.6|8976.8|8979.7|8976.9|8979.7|8976.9|8978.7|8975.9|76
1644591130000|2022-02-11 14:52:10|8979.9|8977.1|8982.2|8979.4|8982.7|8979.9|8979.9|8977.1|83
1644591140000|2022-02-11 14:52:20|8982.1|8979.3|8981.7|8978.9|8982.7|8979.9|8981.1|8978.3|30
1644591150000|2022-02-11 14:52:30|8982.1|8979.3|8985.7|8982.9|8985.7|8982.9|8981.7|8978.9|64
1644591160000|2022-02-11 14:52:40|8985.3|8982.5|8979|8976.2|8985.3|8982.5|8978.5|8975.7|158
1644591170000|2022-02-11 14:52:50|8979.1|8976.3|8976.5|8973.7|8979.5|8976.7|8976.5|8973.7|43
1644591180000|2022-02-11 14:53:00|8976.7|8973.9|8984.1|8981.3|8984.5|8981.7|8976.7|8973.9|66
1644591190000|2022-02-11 14:53:10|8984|8981.2|8985.1|8982.3|8986.5|8983.7|8983.5|8980.7|33
1644591200000|2022-02-11 14:53:20|8985.5|8982.7|8985.5|8982.7|8985.5|8982.7|8983.6|8980.8|18
1644591210000|2022-02-11 14:53:30|8985.7|8982.9|8986.1|8983.3|8986.5|8983.7|8985.7|8982.9|15
1644591220000|2022-02-11 14:53:40|8985.9|8983.1|8981.6|8978.8|8985.9|8983.1|8980.5|8977.7|51
1644591230000|2022-02-11 14:53:50|8981.5|8978.7|8983.5|8980.7|8984.5|8981.7|8980.5|8977.7|25
1644591240000|2022-02-11 14:54:00|8983.6|8980.8|8986.3|8983.5|8986.5|8983.7|8983.5|8980.7|112
1644591250000|2022-02-11 14:54:10|8986.7|8983.9|8991.1|8988.3|8992.1|8989.3|8984.1|8981.3|306
1644591260000|2022-02-11 14:54:20|8991.5|8988.7|8990.5|8987.7|8991.5|8988.7|8989.7|8986.9|83
1644591270000|2022-02-11 14:54:30|8990.7|8987.9|8991.7|8988.9|8992.1|8989.3|8990.5|8987.7|84
1644591280000|2022-02-11 14:54:40|8991.2|8988.4|8991.1|8988.3|8992.1|8989.3|8990.6|8987.8|62
1644591290000|2022-02-11 14:54:50|8991|8988.2|8987.7|8984.9|8991|8988.2|8987.5|8984.7|47
1644591300000|2022-02-11 14:55:00|8988.1|8985.3|8988.7|8985.9|8989.7|8986.9|8987.7|8984.9|46
1644591310000|2022-02-11 14:55:10|8988.6|8985.8|8993.3|8990.5|8993.3|8990.5|8987.7|8984.9|107
1644591320000|2022-02-11 14:55:20|8992.7|8989.9|8989.7|8986.9|8993.7|8990.9|8988.7|8985.9|36
1644591330000|2022-02-11 14:55:30|8989.3|8986.5|8991.2|8988.4|8991.3|8988.5|8987.7|8984.9|77
1644591340000|2022-02-11 14:55:40|8991.3|8988.5|8991.7|8988.9|8991.7|8988.9|8990.7|8987.9|31
1644591350000|2022-02-11 14:55:50|8991.6|8988.8|8990.2|8987.4|8991.7|8988.9|8989.7|8986.9|30
1644591360000|2022-02-11 14:56:00|8990.1|8987.3|8989.3|8986.5|8991.2|8988.4|8987.7|8984.9|35
1644591370000|2022-02-11 14:56:10|8989.2|8986.4|8989.7|8986.9|8991.7|8988.9|8988.7|8985.9|39
1644591380000|2022-02-11 14:56:20|8989.5|8986.7|8985.7|8982.9|8989.5|8986.7|8984.8|8982|223
1644591390000|2022-02-11 14:56:30|8985.8|8983|8985.2|8982.4|8986.7|8983.9|8982.7|8979.9|67
1644591400000|2022-02-11 14:56:40|8985.1|8982.3|8984.2|8981.4|8985.1|8982.3|8983.3|8980.5|28
1644591410000|2022-02-11 14:56:50|8984.3|8981.5|8984.8|8982|8985.7|8982.9|8983.3|8980.5|27
1644591420000|2022-02-11 14:57:00|8985.2|8982.4|8986.7|8983.9|8986.7|8983.9|8983.7|8980.9|34
1644591430000|2022-02-11 14:57:10|8986.3|8983.5|8982.3|8979.5|8986.3|8983.5|8981.2|8978.4|53
1644591440000|2022-02-11 14:57:20|8982.1|8979.3|8981.7|8978.9|8982.3|8979.5|8980.7|8977.9|40
1644591450000|2022-02-11 14:57:30|8981.8|8979|8982.7|8979.9|8983.7|8980.9|8981.7|8978.9|39
1644591460000|2022-02-11 14:57:40|8982.3|8979.5|8981.3|8978.5|8982.7|8979.9|8980.8|8978|25
1644591470000|2022-02-11 14:57:50|8981.4|8978.6|8980.8|8978|8981.8|8979|8980.3|8977.5|18
1644591480000|2022-02-11 14:58:00|8980.7|8977.9|8981.3|8978.5|8981.3|8978.5|8977.3|8974.5|41
1644591490000|2022-02-11 14:58:10|8980.8|8978|8982.4|8979.6|8982.9|8980.1|8980.3|8977.5|33
1644591500000|2022-02-11 14:58:20|8982.5|8979.7|8981.5|8978.7|8982.5|8979.7|8980.5|8977.7|27
1644591510000|2022-02-11 14:58:30|8981.4|8978.6|8975.2|8972.4|8981.4|8978.6|8974.7|8971.9|97
1644591520000|2022-02-11 14:58:40|8975.3|8972.5|8978.1|8975.3|8978.7|8975.9|8972.2|8969.4|123
1644591530000|2022-02-11 14:58:50|8977.8|8975|8977.3|8974.5|8978.3|8975.5|8977.3|8974.5|12
1644591540000|2022-02-11 14:59:00|8977.7|8974.9|8979.3|8976.5|8979.3|8976.5|8977.3|8974.5|63
1644591550000|2022-02-11 14:59:10|8979.4|8976.6|8979.3|8976.5|8979.8|8977|8978.3|8975.5|11
1644591560000|2022-02-11 14:59:20|8979.2|8976.4|8979.3|8976.5|8979.3|8976.5|8977.3|8974.5|32
1644591570000|2022-02-11 14:59:30|8979.2|8976.4|8977.2|8974.4|8979.3|8976.5|8976.7|8973.9|36
1644591580000|2022-02-11 14:59:40|8977.3|8974.5|8978.3|8975.5|8978.7|8975.9|8977.3|8974.5|22
1644591590000|2022-02-11 14:59:50|8978.2|8975.4|8977.7|8974.9|8978.3|8975.5|8977.7|8974.9|4
1644591600000|2022-02-11 15:00:00|8977.8|8975|8981.3|8978.5|8981.7|8978.9|8977.8|8975|141
1644591610000|2022-02-11 15:00:10|8981.2|8978.4|8980.7|8977.9|8982.8|8980|8980.2|8977.4|130
1644591620000|2022-02-11 15:00:20|8981.2|8978.4|8984.4|8981.6|8984.5|8981.7|8981.2|8978.4|143
1644591630000|2022-02-11 15:00:30|8984.5|8981.7|8983.9|8981.1|8984.9|8982.1|8982.5|8979.7|40
1644591640000|2022-02-11 15:00:40|8984.1|8981.3|8983.4|8980.6|8984.9|8982.1|8982.4|8979.6|86
1644591650000|2022-02-11 15:00:50|8983.3|8980.5|8984.5|8981.7|8984.5|8981.7|8982.5|8979.7|28
1644591660000|2022-02-11 15:01:00|8984.3|8981.5|8987.9|8985.1|8988.5|8985.7|8983.9|8981.1|162
1644591670000|2022-02-11 15:01:10|8988|8985.2|8989.9|8987.1|8991.5|8988.7|8986.9|8984.1|166
1644591680000|2022-02-11 15:01:20|8990|8987.2|8987.9|8985.1|8990.9|8988.1|8987.1|8984.3|117
1644591690000|2022-02-11 15:01:30|8987.5|8984.7|8988.5|8985.7|8988.9|8986.1|8985.9|8983.1|39
1644591700000|2022-02-11 15:01:40|8987.9|8985.1|8988.5|8985.7|8988.5|8985.7|8986.9|8984.1|43
1644591710000|2022-02-11 15:01:50|8989.5|8986.7|8988.5|8985.7|8989.9|8987.1|8988.1|8985.3|57
1644591720000|2022-02-11 15:02:00|8988.6|8985.8|8989|8986.2|8989.5|8986.7|8987.5|8984.7|63
1644591730000|2022-02-11 15:02:10|8988.9|8986.1|8988.9|8986.1|8989.9|8987.1|8987.9|8985.1|185
1644591740000|2022-02-11 15:02:20|8989.3|8986.5|8989|8986.2|8989.3|8986.5|8987.9|8985.1|46
1644591750000|2022-02-11 15:02:30|8989.1|8986.3|8988.5|8985.7|8989.1|8986.3|8988.1|8985.3|8
1644591760000|2022-02-11 15:02:40|8988.1|8985.3|8987.5|8984.7|8988.9|8986.1|8986.5|8983.7|17
1644591770000|2022-02-11 15:02:50|8987.1|8984.3|8989.5|8986.7|8989.5|8986.7|8987.1|8984.3|27
1644591780000|2022-02-11 15:03:00|8989.9|8987.1|9005.1|9002.3|9006.1|9003.3|8989.9|8987.1|716
1644591790000|2022-02-11 15:03:10|9005.5|9002.7|9001.5|8998.7|9005.9|9003.1|9001.5|8998.7|187
1644591800000|2022-02-11 15:03:20|9002.5|8999.7|9001.1|8998.3|9003.5|9000.7|9000.9|8998.1|173
1644591810000|2022-02-11 15:03:30|9001.5|8998.7|9003.5|9000.7|9003.9|9001.1|9001.5|8998.7|114
1644591820000|2022-02-11 15:03:40|9003.1|9000.3|8999|8996.2|9003.5|9000.7|8998.5|8995.7|80
1644591830000|2022-02-11 15:03:50|8998.9|8996.1|8999.4|8996.6|8999.9|8997.1|8997.9|8995.1|45
1644591840000|2022-02-11 15:04:00|8999.3|8996.5|9001.9|8999.1|9001.9|8999.1|8997.9|8995.1|89
1644591850000|2022-02-11 15:04:10|9001.5|8998.7|8998.7|8995.9|9001.5|8998.7|8997.9|8995.1|117
1644591860000|2022-02-11 15:04:20|8998.3|8995.5|8997.3|8994.5|8998.9|8996.1|8995.8|8993|70
1644591870000|2022-02-11 15:04:30|8997.7|8994.9|8998.5|8995.7|8998.9|8996.1|8997.3|8994.5|65
1644591880000|2022-02-11 15:04:40|8998.9|8996.1|8999.4|8996.6|9000|8997.2|8997.9|8995.1|35
1644591890000|2022-02-11 15:04:50|8998.9|8996.1|9001.4|8998.6|9001.9|8999.1|8998.5|8995.7|41
1644591900000|2022-02-11 15:05:00|9001.5|8998.7|8999.3|8996.5|9001.9|8999.1|8999.3|8996.5|46
1644591910000|2022-02-11 15:05:10|8999.4|8996.6|8998.8|8996|9003.9|9001.1|8998.3|8995.5|127
1644591920000|2022-02-11 15:05:20|8998.9|8996.1|8999.3|8996.5|8999.8|8997|8998.3|8995.5|33
1644591930000|2022-02-11 15:05:30|8999.1|8996.3|9000.3|8997.5|9000.7|8997.9|8998.2|8995.4|42
1644591940000|2022-02-11 15:05:40|9000.7|8997.9|9001.3|8998.5|9003.3|9000.5|9000.7|8997.9|36
1644591950000|2022-02-11 15:05:50|9001.4|8998.6|8999.7|8996.9|9003.3|9000.5|8999.7|8996.9|146
1644591960000|2022-02-11 15:06:00|8999.9|8997.1|8998.3|8995.5|9003.3|9000.5|8998.3|8995.5|300
1644591970000|2022-02-11 15:06:10|8998.7|8995.9|8997.8|8995|9002.6|8996.5|8996.3|8992.6|385
1644591980000|2022-02-11 15:06:20|8997.7|8994.9|8991.5|8988.7|8997.8|8995|8991.2|8988.4|202
1644591990000|2022-02-11 15:06:30|8990.8|8988|8993.5|8990.7|8995.1|8992.3|8990.8|8988|227
1644592000000|2022-02-11 15:06:40|8993.9|8991.1|8991.5|8988.7|8994.4|8991.6|8990.9|8988.1|37
1644592010000|2022-02-11 15:06:50|8991.1|8988.3|8985.5|8982.7|8992.5|8989.7|8984.9|8982.1|84
1644592020000|2022-02-11 15:07:00|8986.4|8983.6|8990.9|8988.1|8991.9|8989.1|8985.5|8982.7|117
1644592030000|2022-02-11 15:07:10|8991.4|8988.6|8990.5|8987.7|8994.7|8991.9|8989.9|8987.1|111
1644592040000|2022-02-11 15:07:20|8990.9|8988.1|8989.5|8986.7|8991.5|8988.7|8988.9|8986.1|49
1644592050000|2022-02-11 15:07:30|8991.5|8988.7|8993.5|8990.7|8994.5|8991.7|8991.5|8988.7|53
1644592060000|2022-02-11 15:07:40|8993.9|8991.1|8994.5|8991.7|8994.9|8992.1|8993.5|8990.7|20
1644592070000|2022-02-11 15:07:50|8994.7|8991.9|8993.4|8990.6|8995.1|8992.3|8992.5|8989.7|34
1644592080000|2022-02-11 15:08:00|8993|8990.2|8996.5|8993.7|8996.5|8993.7|8993|8990.2|66
1644592090000|2022-02-11 15:08:10|8996.4|8993.6|8997.5|8994.7|8998.4|8995.6|8995.9|8993.1|141
1644592100000|2022-02-11 15:08:20|8997.9|8995.1|8996.9|8994.1|8997.9|8995.1|8996.9|8994.1|11
1644592110000|2022-02-11 15:08:30|8997|8994.2|8994.9|8992.1|8997.4|8994.6|8994.9|8992.1|25
1644592120000|2022-02-11 15:08:40|8993.9|8991.1|8996.4|8993.6|8996.5|8993.7|8993.9|8991.1|25
1644592130000|2022-02-11 15:08:50|8995.9|8993.1|8995.9|8993.1|8996.4|8993.6|8995.5|8992.7|4
1644592140000|2022-02-11 15:09:00|8996.1|8993.3|8997.5|8994.7|8998.5|8995.7|8995.9|8993.1|32
1644592150000|2022-02-11 15:09:10|8997.9|8995.1|8996|8993.2|8997.9|8995.1|8995.9|8993.1|23
1644592160000|2022-02-11 15:09:20|8995.9|8993.1|8995.9|8993.1|8997.9|8995.1|8995.9|8993.1|31
1644592170000|2022-02-11 15:09:30|8996|8993.2|8993.8|8991|8996.7|8993.9|8991.9|8989.1|95
1644592180000|2022-02-11 15:09:40|8993.9|8991.1|8996.8|8994|8996.9|8994.1|8993.9|8991.1|25
1644592190000|2022-02-11 15:09:50|8996.7|8993.9|8993.2|8990.4|8997.7|8994.9|8992.9|8990.1|41
1644592200000|2022-02-11 15:10:00|8993.3|8990.5|8993.8|8991|8994.5|8991.7|8992.7|8989.9|40
1644592210000|2022-02-11 15:10:10|8994.3|8991.5|8996.7|8993.9|8996.7|8993.9|8994.2|8991.4|45
1644592220000|2022-02-11 15:10:20|8996.9|8994.1|8997.3|8994.5|8997.7|8994.9|8994.7|8991.9|92
1644592230000|2022-02-11 15:10:30|8997.7|8994.9|8996.2|8993.4|8997.9|8995.1|8995.7|8992.9|42
1644592240000|2022-02-11 15:10:40|8996.3|8993.5|8998.2|8995.4|8998.7|8995.9|8996.3|8993.5|22
1644592250000|2022-02-11 15:10:50|8998.3|8995.5|8998.3|8995.5|8998.7|8995.9|8997.7|8994.9|16
1644592260000|2022-02-11 15:11:00|8998.7|8995.9|8998.7|8995.9|8998.7|8995.9|8997.7|8994.9|32
1644592270000|2022-02-11 15:11:10|8999.2|8996.4|8997.7|8994.9|8999.7|8996.9|8997.7|8994.9|35
1644592280000|2022-02-11 15:11:20|8997.3|8994.5|8996.7|8993.9|8997.7|8994.9|8996.3|8993.5|40
1644592290000|2022-02-11 15:11:30|8996.9|8994.1|8996.8|8994|8997.2|8994.4|8995.7|8992.9|11
1644592300000|2022-02-11 15:11:40|8997.3|8994.5|8996.7|8993.9|8999.3|8996.5|8996.3|8993.5|34
1644592310000|2022-02-11 15:11:50|8996.3|8993.5|8995.3|8992.5|8996.7|8993.9|8994.3|8991.5|20
1644592320000|2022-02-11 15:12:00|8995.7|8992.9|8995.7|8992.9|8996.8|8994|8995.3|8992.5|25
1644592330000|2022-02-11 15:12:10|8995.3|8992.5|8994.7|8991.9|8995.7|8992.9|8993.7|8990.9|55
1644592340000|2022-02-11 15:12:20|8994.3|8991.5|8987.7|8984.9|8994.3|8991.5|8987.3|8984.5|79
1644592350000|2022-02-11 15:12:30|8988.2|8985.4|8991.7|8988.9|8991.7|8988.9|8987.8|8985|91
1644592360000|2022-02-11 15:12:40|8992.3|8989.5|8991.7|8988.9|8992.7|8989.9|8990.7|8987.9|32
1644592370000|2022-02-11 15:12:50|8990.9|8988.1|8987.2|8984.4|8992.7|8989.9|8986.7|8983.9|62
1644592380000|2022-02-11 15:13:00|8987.3|8984.5|8987.7|8984.9|8988.7|8985.9|8986.7|8983.9|109
1644592390000|2022-02-11 15:13:10|8987.9|8985.1|8989.3|8986.5|8990.3|8987.5|8987.9|8985.1|40
1644592400000|2022-02-11 15:13:20|8988.3|8985.5|8984.7|8981.9|8989.3|8986.5|8984.7|8981.9|43
1644592410000|2022-02-11 15:13:30|8984.3|8981.5|8986.3|8983.5|8986.7|8983.9|8984.3|8981.5|54
1644592420000|2022-02-11 15:13:40|8986.7|8983.9|8984.7|8981.9|8988.3|8985.5|8984.7|8981.9|48
1644592430000|2022-02-11 15:13:50|8984.6|8981.8|8984.7|8981.9|8986.7|8983.9|8983.7|8980.9|28
1644592440000|2022-02-11 15:14:00|8983.9|8981.1|8985.7|8982.9|8986.3|8983.5|8983.9|8981.1|80
1644592450000|2022-02-11 15:14:10|8985.2|8982.4|8985.7|8982.9|8987.7|8984.9|8985.2|8982.4|36
1644592460000|2022-02-11 15:14:20|8985.8|8983|8984.2|8981.4|8986.7|8983.9|8984.2|8981.4|30
1644592470000|2022-02-11 15:14:30|8984.3|8981.5|8986.3|8983.5|8986.7|8983.9|8984.1|8981.3|49
1644592480000|2022-02-11 15:14:40|8986.7|8983.9|8986.1|8983.3|8987.7|8984.9|8985.7|8982.9|59
1644592490000|2022-02-11 15:14:50|8986.2|8983.4|8987.1|8984.3|8988.1|8985.3|8985.7|8982.9|32
1644592500000|2022-02-11 15:15:00|8987.5|8984.7|8987.7|8984.9|8988.1|8985.3|8986.5|8983.7|35
1644592510000|2022-02-11 15:15:10|8987.6|8984.8|8986.7|8983.9|8988.1|8985.3|8983.5|8980.7|71
1644592520000|2022-02-11 15:15:20|8987.1|8984.3|8990.3|8987.5|8990.3|8987.5|8986.7|8983.9|230
1644592530000|2022-02-11 15:15:30|8989.7|8986.9|8989.7|8986.9|8990.3|8987.5|8988.7|8985.9|25
1644592540000|2022-02-11 15:15:40|8989.9|8987.1|8989.7|8986.9|8992.7|8989.9|8989.7|8986.9|55
1644592550000|2022-02-11 15:15:50|8989.3|8986.5|8990.2|8987.4|8990.3|8987.5|8988.7|8985.9|14
1644592560000|2022-02-11 15:16:00|8990.3|8987.5|8991|8988.2|8991.5|8988.7|8987.5|8984.7|109
1644592570000|2022-02-11 15:16:10|8990.8|8988|8991.1|8988.3|8992.5|8989.7|8990.5|8987.7|67
1644592580000|2022-02-11 15:16:20|8991.5|8988.7|8992.1|8989.3|8992.5|8989.7|8991.1|8988.3|17
1644592590000|2022-02-11 15:16:30|8991.9|8989.1|8991.4|8988.6|8992.1|8989.3|8991.4|8988.6|10
1644592600000|2022-02-11 15:16:40|8991.1|8988.3|8995.1|8992.3|8995.1|8992.3|8991.1|8988.3|63
1644592610000|2022-02-11 15:16:50|8994.7|8991.9|8993.4|8990.6|8995.1|8992.3|8993.1|8990.3|44
1644592620000|2022-02-11 15:17:00|8993.6|8990.8|8994.6|8991.8|8996.7|8993.9|8993.4|8990.6|50
1644592630000|2022-02-11 15:17:10|8994.4|8991.6|8993.7|8990.9|8996.1|8993.3|8993.1|8990.3|37
1644592640000|2022-02-11 15:17:20|8994.6|8991.8|8993.7|8990.9|8995.7|8992.9|8993.7|8990.9|91
1644592650000|2022-02-11 15:17:30|8993.9|8991.1|8993.2|8990.4|8993.9|8991.1|8993.1|8990.3|16
1644592660000|2022-02-11 15:17:40|8993.3|8990.5|8992.1|8989.3|8994.3|8991.5|8991.7|8988.9|102
1644592670000|2022-02-11 15:17:50|8992.3|8989.5|8991.1|8988.3|8993.1|8990.3|8990.6|8987.8|26
1644592680000|2022-02-11 15:18:00|8991.4|8988.6|8995.1|8992.3|8996.7|8993.9|8990.6|8987.8|148
1644592690000|2022-02-11 15:18:10|8995.2|8992.4|8995.2|8992.4|8996.7|8993.9|8994.7|8991.9|36
1644592700000|2022-02-11 15:18:20|8995.3|8992.5|8991|8988.2|8996|8993.2|8991|8988.2|35
1644592710000|2022-02-11 15:18:30|8991.3|8988.5|8993.8|8991|8994.2|8991.4|8990|8987.2|53
1644592720000|2022-02-11 15:18:40|8994.3|8991.5|8996.3|8993.5|8996.3|8993.5|8994.3|8991.5|32
1644592730000|2022-02-11 15:18:50|8995.9|8993.1|8996.3|8993.5|8996.8|8994|8995.8|8993|57
1644592740000|2022-02-11 15:19:00|8995.9|8993.1|8995.7|8992.9|8997.3|8994.5|8994.3|8991.5|44
1644592750000|2022-02-11 15:19:10|8995.8|8993|9003.8|9001|9003.8|9001|8995.7|8992.9|253
1644592760000|2022-02-11 15:19:20|9003.7|9000.9|9002.3|8999.5|9004.3|9001.5|9000.7|8997.9|73
1644592770000|2022-02-11 15:19:30|9002.7|8999.9|9001.7|8998.9|9004.7|9001.9|9001.7|8998.9|42
1644592780000|2022-02-11 15:19:40|9002.7|8999.9|9003.2|9000.4|9003.7|9000.9|9001.7|8998.9|54
1644592790000|2022-02-11 15:19:50|9003|9000.2|9002.4|8999.6|9003.8|9001|9002.4|8999.6|82
1644592800000|2022-02-11 15:20:00|9002.5|8999.7|9005|9002.2|9005|9002.2|9002|8999.2|39
1644592810000|2022-02-11 15:20:10|9004|9001.2|9004.1|9001.3|9005|9002.2|9003.6|9000.8|123
1644592820000|2022-02-11 15:20:20|9004.3|9001.5|9004.4|9001.6|9005|9002.2|9003.6|9000.8|60
1644592830000|2022-02-11 15:20:30|9004|9001.2|9002|8999.2|9006.4|9003.6|9000.4|8997.6|172
1644592840000|2022-02-11 15:20:40|9002.4|8999.6|9001.4|8998.6|9002.6|8999.8|9001.4|8998.6|27
1644592850000|2022-02-11 15:20:50|9001.5|8998.7|9002.6|8999.8|9003.6|9000.8|9001.5|8998.7|13
1644592860000|2022-02-11 15:21:00|9003|9000.2|9004.5|9001.7|9006.4|9003.6|9003|9000.2|133
1644592870000|2022-02-11 15:21:10|9005|9002.2|9006.1|9003.3|9008|9005.2|9004.6|9001.8|168
1644592880000|2022-02-11 15:21:20|9006.3|9003.5|9005|9002.2|9006.6|9003.8|9004.6|9001.8|95
1644592890000|2022-02-11 15:21:30|9005.1|9002.3|9005.6|9002.8|9006|9003.2|9005|9002.2|29
1644592900000|2022-02-11 15:21:40|9006.1|9003.3|9004.1|9001.3|9006.6|9003.8|9003.6|9000.8|49
1644592910000|2022-02-11 15:21:50|9003.6|9000.8|9003|9000.2|9003.6|9000.8|9001.6|8998.8|44
1644592920000|2022-02-11 15:22:00|9002.6|8999.8|9003.6|9000.8|9004.6|9001.8|9002|8999.2|53
1644592930000|2022-02-11 15:22:10|9004.1|9001.3|9003.6|9000.8|9004.6|9001.8|9001.9|8999.1|41
1644592940000|2022-02-11 15:22:20|9004|9001.2|9003|9000.2|9004.6|9001.8|9002.1|8999.3|28
1644592950000|2022-02-11 15:22:30|9003.1|9000.3|9003.6|9000.8|9004.6|9001.8|9003.1|9000.3|17
1644592960000|2022-02-11 15:22:40|9003.2|9000.4|9004|9001.2|9004.6|9001.8|9002.6|8999.8|32
1644592970000|2022-02-11 15:22:50|9004.6|9001.8|9006.6|9003.8|9006.6|9003.8|9004.6|9001.8|44
1644592980000|2022-02-11 15:23:00|9007|9004.2|9006|9003.2|9007|9004.2|9005.4|9002.6|49
1644592990000|2022-02-11 15:23:10|9005.4|9002.6|9003.5|9000.7|9005.6|9002.8|9003.5|9000.7|33
1644593000000|2022-02-11 15:23:20|9003.4|9000.6|9001.4|8998.6|9003.4|9000.6|9001|8998.2|123
1644593010000|2022-02-11 15:23:30|9001.5|8998.7|9001.4|8998.6|9003|9000.2|9000.4|8997.6|58
1644593020000|2022-02-11 15:23:40|9001.3|8998.5|9002.4|8999.6|9003.6|9000.8|9000.9|8998.1|77
1644593030000|2022-02-11 15:23:50|9002|8999.2|9001|8998.2|9002|8999.2|9000|8997.2|20
1644593040000|2022-02-11 15:24:00|9000.9|8998.1|9003.4|9000.6|9003.4|9000.6|9000.4|8997.6|136
1644593050000|2022-02-11 15:24:10|9003.5|9000.7|9010|9007.2|9011|9008.2|9003.5|9000.7|136
1644593060000|2022-02-11 15:24:20|9010.4|9007.6|9010|9007.2|9011.4|9008.6|9007.4|9004.6|84
1644593070000|2022-02-11 15:24:30|9011.6|9008.8|9011.6|9008.8|9011.6|9008.8|9009.6|9006.8|105
1644593080000|2022-02-11 15:24:40|9011.7|9008.9|9010.2|9007.4|9011.8|9009|9009.6|9006.8|69
1644593090000|2022-02-11 15:24:50|9009.7|9006.9|9010.6|9007.8|9011.6|9008.8|9009.6|9006.8|59
1644593100000|2022-02-11 15:25:00|9011|9008.2|9016.6|9013.8|9017.6|9014.8|9010.4|9007.6|291
1644593110000|2022-02-11 15:25:10|9016.2|9013.4|9014.6|9011.8|9016.6|9013.8|9013.6|9010.8|110
1644593120000|2022-02-11 15:25:20|9014.7|9011.9|9013.4|9010.6|9016.5|9013.7|9012.6|9009.8|64
1644593130000|2022-02-11 15:25:30|9013.5|9010.7|9013.6|9010.8|9015|9012.2|9013|9010.2|51
1644593140000|2022-02-11 15:25:40|9013.5|9010.7|9013.5|9010.7|9015.4|9012.6|9013|9010.2|53
1644593150000|2022-02-11 15:25:50|9013.4|9010.6|9012.4|9009.6|9013.6|9010.8|9011.6|9008.8|91
1644593160000|2022-02-11 15:26:00|9012|9009.2|9007.4|9004.6|9013.4|9010.6|9006.4|9003.6|132
1644593170000|2022-02-11 15:26:10|9006.8|9004|9008.4|9005.6|9008.4|9005.6|9003.4|9000.6|126
1644593180000|2022-02-11 15:26:20|9008|9005.2|9006.9|9004.1|9008.4|9005.6|9006.5|9003.7|59
1644593190000|2022-02-11 15:26:30|9006.4|9003.6|9008.6|9005.8|9008.6|9005.8|9006.4|9003.6|200
1644593200000|2022-02-11 15:26:40|9008.2|9005.4|9011.6|9008.8|9011.6|9008.8|9007.6|9004.8|81
1644593210000|2022-02-11 15:26:50|9011.2|9008.4|9010.6|9007.8|9011.6|9008.8|9010.2|9007.4|21
1644593220000|2022-02-11 15:27:00|9011.2|9008.4|9009.6|9006.8|9011.6|9008.8|9008.6|9005.8|76
1644593230000|2022-02-11 15:27:10|9009.5|9006.7|9009.6|9006.8|9010.6|9007.8|9007.6|9004.8|22
1644593240000|2022-02-11 15:27:20|9010.6|9007.8|9009.6|9006.8|9011.6|9008.8|9008.6|9005.8|55
1644593250000|2022-02-11 15:27:30|9009.7|9006.9|9009.6|9006.8|9010.7|9007.9|9009.6|9006.8|19
1644593260000|2022-02-11 15:27:40|9009.7|9006.9|9014.6|9011.8|9014.6|9011.8|9009.2|9006.4|80
1644593270000|2022-02-11 15:27:50|9014.2|9011.4|9013.2|9010.4|9014.6|9011.8|9013.2|9010.4|121
1644593280000|2022-02-11 15:28:00|9013.7|9010.9|9013.2|9010.4|9014.2|9011.4|9012.6|9009.8|35
1644593290000|2022-02-11 15:28:10|9013.6|9010.8|9013.6|9010.8|9014|9011.2|9013.2|9010.4|26
1644593300000|2022-02-11 15:28:20|9013.7|9010.9|9010.7|9007.9|9013.7|9010.9|9010.6|9007.8|28
1644593310000|2022-02-11 15:28:30|9011.1|9008.3|9010.2|9007.4|9011.5|9008.7|9009.2|9006.4|25
1644593320000|2022-02-11 15:28:40|9010.6|9007.8|9010.7|9007.9|9012.6|9009.8|9010.2|9007.4|31
1644593330000|2022-02-11 15:28:50|9010.6|9007.8|9010.6|9007.8|9011.2|9008.4|9010.2|9007.4|37
1644593340000|2022-02-11 15:29:00|9010.7|9007.9|9011.2|9008.4|9012.6|9009.8|9010.7|9007.9|23
1644593350000|2022-02-11 15:29:10|9011|9008.2|9009.2|9006.4|9011|9008.2|9009.2|9006.4|37
1644593360000|2022-02-11 15:29:20|9009.1|9006.3|9011.2|9008.4|9011.2|9008.4|9008.7|9005.9|56
1644593370000|2022-02-11 15:29:30|9010.8|9008|9010.4|9007.6|9011.8|9009|9008.6|9005.8|140
1644593380000|2022-02-11 15:29:40|9010.8|9008|9007.4|9004.6|9012.4|9009.6|9006.9|9004.1|110
1644593390000|2022-02-11 15:29:50|9007.3|9004.5|9006.8|9004|9007.4|9004.6|9006.4|9003.6|37
1644593400000|2022-02-11 15:30:00|9007|9004.2|9007.4|9004.6|9011|9008.2|9006.8|9004|124
1644593410000|2022-02-11 15:30:10|9007.3|9004.5|9011.4|9008.6|9013.4|9010.6|9007.3|9004.5|77
1644593420000|2022-02-11 15:30:20|9011.9|9009.1|9015|9012.2|9015.8|9013|9011.9|9009.1|308
1644593430000|2022-02-11 15:30:30|9014.8|9012|9014|9011.2|9015|9012.2|9012.4|9009.6|86
1644593440000|2022-02-11 15:30:40|9014.4|9011.6|9013.5|9010.7|9014.5|9011.7|9011.4|9008.6|77
1644593450000|2022-02-11 15:30:50|9013.9|9011.1|9017|9014.2|9017.6|9014.8|9013|9010.2|84
1644593460000|2022-02-11 15:31:00|9017.2|9014.4|9019.6|9016.8|9022|9019.2|9017.2|9014.4|278
1644593470000|2022-02-11 15:31:10|9020|9017.2|9020.2|9017.4|9021.2|9018.4|9019.2|9016.4|216
1644593480000|2022-02-11 15:31:20|9020.6|9017.8|9018.7|9015.9|9020.9|9018.1|9018.2|9015.4|231
1644593490000|2022-02-11 15:31:30|9018.6|9015.8|9020.2|9017.4|9020.7|9017.9|9018.2|9015.4|72
1644593500000|2022-02-11 15:31:40|9020.4|9017.6|9024.2|9021.4|9025.5|9022.7|9020.4|9017.6|261
1644593510000|2022-02-11 15:31:50|9024.4|9021.6|9023.2|9020.4|9025.2|9022.4|9022.2|9019.4|135
1644593520000|2022-02-11 15:32:00|9023.6|9020.8|9023.4|9020.6|9025.2|9022.4|9022.9|9020.1|111
1644593530000|2022-02-11 15:32:10|9023.2|9020.4|9020.2|9017.4|9023.7|9020.9|9020.2|9017.4|92
1644593540000|2022-02-11 15:32:20|9020.1|9017.3|9021.2|9018.4|9023.3|9020.5|9019.9|9017.1|112
1644593550000|2022-02-11 15:32:30|9020.8|9018|9024.1|9021.3|9026.5|9023.7|9020.7|9017.9|1237
1644593560000|2022-02-11 15:32:40|9023.5|9020.7|9024.1|9021.3|9027.7|9024.9|9023.5|9020.7|456
1644593570000|2022-02-11 15:32:50|9023.9|9021.1|9024.3|9021.5|9025.9|9023.1|9022.7|9019.9|316
1644593580000|2022-02-11 15:33:00|9024.7|9021.9|9022.5|9019.7|9027.5|9024.7|9022.5|9019.7|272
1644593590000|2022-02-11 15:33:10|9022.1|9019.3|9021.5|9018.7|9022.5|9019.7|9020.1|9017.3|104
1644593600000|2022-02-11 15:33:20|9021.7|9018.9|9021.1|9018.3|9022.7|9019.9|9020.7|9017.9|61
1644593610000|2022-02-11 15:33:30|9021.5|9018.7|9023.1|9020.3|9023.1|9020.3|9020.5|9017.7|44
1644593620000|2022-02-11 15:33:40|9023.5|9020.7|9023.8|9021|9024.9|9022.1|9022.1|9019.3|260
1644593630000|2022-02-11 15:33:50|9023.9|9021.1|9026.3|9023.5|9026.3|9023.5|9023.7|9020.9|32
1644593640000|2022-02-11 15:34:00|9027.1|9024.3|9025.9|9023.1|9027.9|9025.1|9025.9|9023.1|153
1644593650000|2022-02-11 15:34:10|9026|9023.2|9023.5|9020.7|9026.4|9023.6|9022.4|9019.6|127
1644593660000|2022-02-11 15:34:20|9023.9|9021.1|9024.4|9021.6|9024.9|9022.1|9023.9|9021.1|24
1644593670000|2022-02-11 15:34:30|9024.8|9022|9026.2|9023.4|9027.5|9024.7|9024.4|9021.6|779
1644593680000|2022-02-11 15:34:40|9026.3|9023.5|9026.1|9023.3|9027.3|9024.5|9025.7|9022.9|48
1644593690000|2022-02-11 15:34:50|9025.7|9022.9|9030.3|9027.5|9032.3|9029.5|9025.7|9022.9|360
1644593700000|2022-02-11 15:35:00|9030.5|9027.7|9029.7|9026.9|9031.3|9028.5|9028.3|9025.5|100
1644593710000|2022-02-11 15:35:10|9029.3|9026.5|9033.3|9030.5|9035.3|9032.5|9029.3|9026.5|154
1644593720000|2022-02-11 15:35:20|9033.4|9030.6|9035.1|9032.3|9036.1|9033.3|9033.3|9030.5|362
1644593730000|2022-02-11 15:35:30|9035.5|9032.7|9033.9|9031.1|9039.5|9035.7|9032.7|9029.9|352
1644593740000|2022-02-11 15:35:40|9034.5|9031.7|9036.5|9033.7|9038.5|9035.7|9033.9|9031.1|164
1644593750000|2022-02-11 15:35:50|9036.9|9034.1|9038.1|9035.3|9038.9|9036.1|9036.9|9034.1|164
1644593760000|2022-02-11 15:36:00|9038.5|9035.7|9036.5|9033.7|9038.5|9035.7|9036.5|9033.7|154
1644593770000|2022-02-11 15:36:10|9037|9034.2|9038.5|9035.7|9039.5|9036.7|9036.3|9033.5|155
1644593780000|2022-02-11 15:36:20|9038.9|9036.1|9034.9|9032.1|9038.9|9036.1|9034.5|9031.7|139
1644593790000|2022-02-11 15:36:30|9034.3|9031.5|9036.5|9033.7|9036.9|9034.1|9034.3|9031.5|64
1644593800000|2022-02-11 15:36:40|9036.9|9034.1|9036.5|9033.7|9036.9|9034.1|9035.5|9032.7|80
1644593810000|2022-02-11 15:36:50|9035.9|9033.1|9039.5|9036.7|9039.5|9036.7|9035.9|9033.1|190
1644593820000|2022-02-11 15:37:00|9039.7|9036.9|9038.1|9035.3|9040.5|9037.7|9038.1|9035.3|93
1644593830000|2022-02-11 15:37:10|9038.6|9035.8|9035.9|9033.1|9038.7|9035.9|9034.5|9031.7|108
1644593840000|2022-02-11 15:37:20|9036|9033.2|9033.9|9031.1|9036|9033.2|9033.9|9031.1|40
1644593850000|2022-02-11 15:37:30|9033.5|9030.7|9028.7|9025.9|9033.9|9031.1|9028.3|9025.5|211
1644593860000|2022-02-11 15:37:40|9028.9|9026.1|9027.2|9024.4|9030.1|9027.3|9027.1|9024.3|92
1644593870000|2022-02-11 15:37:50|9027.1|9024.3|9026.7|9023.9|9028.1|9025.3|9026.1|9023.3|102
1644593880000|2022-02-11 15:38:00|9027.1|9024.3|9028.2|9025.4|9030.7|9027.9|9027.1|9024.3|134
1644593890000|2022-02-11 15:38:10|9028.1|9025.3|9026.7|9023.9|9029.2|9026.4|9026.1|9023.3|59
1644593900000|2022-02-11 15:38:20|9026.6|9023.8|9029|9026.2|9029.1|9026.3|9026.6|9023.8|76
1644593910000|2022-02-11 15:38:30|9028.5|9025.7|9028.6|9025.8|9032.1|9028.9|9028|9025.2|110
1644593920000|2022-02-11 15:38:40|9028.7|9025.9|9033.3|9030.5|9033.3|9030.5|9028.6|9025.8|45
1644593930000|2022-02-11 15:38:50|9033.7|9030.9|9028.7|9025.9|9033.7|9030.9|9028.1|9025.3|51
1644593940000|2022-02-11 15:39:00|9028.1|9025.3|9029.1|9026.3|9029.7|9026.9|9027.1|9024.3|96
1644593950000|2022-02-11 15:39:10|9028.7|9025.9|9029.7|9026.9|9029.7|9026.9|9028.1|9025.3|29
1644593960000|2022-02-11 15:39:20|9029.5|9026.7|9028.6|9025.8|9029.7|9026.9|9027|9024.2|116
1644593970000|2022-02-11 15:39:30|9028.7|9025.9|9031.1|9028.3|9031.1|9028.3|9028.7|9025.9|35
1644593980000|2022-02-11 15:39:40|9030.6|9027.8|9031.5|9028.7|9032.1|9029.3|9030.5|9027.7|36
1644593990000|2022-02-11 15:39:50|9031.9|9029.1|9030.5|9027.7|9032.1|9029.3|9029.5|9026.7|21
1644594000000|2022-02-11 15:40:00|9031.7|9028.9|9033.7|9030.9|9035.7|9032.9|9031.7|9028.9|116
1644594010000|2022-02-11 15:40:10|9034.1|9031.3|9032.2|9029.4|9034.1|9031.3|9032.2|9029.4|62
1644594020000|2022-02-11 15:40:20|9031.9|9029.1|9031.1|9028.3|9031.9|9029.1|9030.1|9027.3|20
1644594030000|2022-02-11 15:40:30|9030.7|9027.9|9029.2|9026.4|9031.1|9028.3|9029.1|9026.3|30
1644594040000|2022-02-11 15:40:40|9029.1|9026.3|9027.3|9024.5|9030.7|9027.9|9025.9|9023.1|164
1644594050000|2022-02-11 15:40:50|9027.2|9024.4|9028.1|9025.3|9028.8|9026|9027.2|9024.4|50
1644594060000|2022-02-11 15:41:00|9027|9024.2|9028.8|9026|9029.8|9027|9025.8|9023|60
1644594070000|2022-02-11 15:41:10|9028.2|9025.4|9028.2|9025.4|9028.8|9026|9026.2|9023.4|180
1644594080000|2022-02-11 15:41:20|9028|9025.2|9025.6|9022.8|9028.2|9025.4|9025.6|9022.8|60
1644594090000|2022-02-11 15:41:30|9024.7|9021.9|9029.2|9026.4|9029.6|9026.8|9024.7|9021.9|87
1644594100000|2022-02-11 15:41:40|9029.8|9027|9030.6|9027.8|9030.7|9027.9|9028.2|9025.4|49
1644594110000|2022-02-11 15:41:50|9030.5|9027.7|9029.1|9026.3|9031.6|9028.8|9028.6|9025.8|60
1644594120000|2022-02-11 15:42:00|9028.1|9025.3|9030.6|9027.8|9030.6|9027.8|9027.6|9024.8|48
1644594130000|2022-02-11 15:42:10|9031|9028.2|9031.2|9028.4|9031.2|9028.4|9028.2|9025.4|46
1644594140000|2022-02-11 15:42:20|9031|9028.2|9030.1|9027.3|9031|9028.2|9029.6|9026.8|27
1644594150000|2022-02-11 15:42:30|9030|9027.2|9034.6|9031.8|9034.8|9032|9029.4|9026.6|420
1644594160000|2022-02-11 15:42:40|9033.6|9030.8|9033.1|9030.3|9034.2|9031.4|9032.6|9029.8|76
1644594170000|2022-02-11 15:42:50|9033.2|9030.4|9031.6|9028.8|9033.4|9030.6|9031.1|9028.3|107
1644594180000|2022-02-11 15:43:00|9031.7|9028.9|9030|9027.2|9032.6|9029.8|9029.4|9026.6|43
1644594190000|2022-02-11 15:43:10|9029.5|9026.7|9029|9026.2|9029.5|9026.7|9028.4|9025.6|36
1644594200000|2022-02-11 15:43:20|9028.6|9025.8|9030|9027.2|9031|9028.2|9028.6|9025.8|100
1644594210000|2022-02-11 15:43:30|9030.4|9027.6|9033|9030.2|9033|9030.2|9030.4|9027.6|36
1644594220000|2022-02-11 15:43:40|9033.4|9030.6|9032|9029.2|9034|9031.2|9032|9029.2|26
1644594230000|2022-02-11 15:43:50|9031.6|9028.8|9032|9029.2|9032.5|9029.7|9031|9028.2|34
1644594240000|2022-02-11 15:44:00|9032.2|9029.4|9034.6|9031.8|9035.5|9032.7|9032|9029.2|69
1644594250000|2022-02-11 15:44:10|9035|9032.2|9035.5|9032.7|9035.6|9032.8|9034.6|9031.8|36
1644594260000|2022-02-11 15:44:20|9035|9032.2|9031.4|9028.6|9035.6|9032.8|9031|9028.2|99
1644594270000|2022-02-11 15:44:30|9031.5|9028.7|9031.4|9028.6|9032.4|9029.6|9031|9028.2|51
1644594280000|2022-02-11 15:44:40|9030.4|9027.6|9031|9028.2|9031.4|9028.6|9030.4|9027.6|38
1644594290000|2022-02-11 15:44:50|9031.4|9028.6|9032|9029.2|9032.4|9029.6|9031|9028.2|18
1644594300000|2022-02-11 15:45:00|9032.4|9029.6|9031.4|9028.6|9032.4|9029.6|9029.4|9026.6|103
1644594310000|2022-02-11 15:45:10|9031.2|9028.4|9030.4|9027.6|9032|9029.2|9030|9027.2|63
1644594320000|2022-02-11 15:45:20|9030.3|9027.5|9030.4|9027.6|9030.4|9027.6|9029.4|9026.6|30
1644594330000|2022-02-11 15:45:30|9030.6|9027.8|9032.4|9029.6|9032.4|9029.6|9030.4|9027.6|39
1644594340000|2022-02-11 15:45:40|9032|9029.2|9032.4|9029.6|9034.6|9031.8|9032|9029.2|99
1644594350000|2022-02-11 15:45:50|9032.5|9029.7|9031.4|9028.6|9032.5|9029.7|9030.4|9027.6|32
1644594360000|2022-02-11 15:46:00|9032|9029.2|9034|9031.2|9034.6|9031.8|9032|9029.2|26
1644594370000|2022-02-11 15:46:10|9034.4|9031.6|9034|9031.2|9034.6|9031.8|9033.5|9030.7|29
1644594380000|2022-02-11 15:46:20|9033.9|9031.1|9031.4|9028.6|9034.4|9031.6|9031.4|9028.6|38
1644594390000|2022-02-11 15:46:30|9031.8|9029|9034.4|9031.6|9034.4|9031.6|9031.8|9029|24
1644594400000|2022-02-11 15:46:40|9034|9031.2|9036.5|9033.7|9037.4|9034.6|9034|9031.2|123
1644594410000|2022-02-11 15:46:50|9036.4|9033.6|9037.5|9034.7|9037.6|9034.8|9035.5|9032.7|90
1644594420000|2022-02-11 15:47:00|9037.4|9034.6|9032.4|9029.6|9037.5|9034.7|9032.4|9029.6|648
1644594430000|2022-02-11 15:47:10|9032.6|9029.8|9035|9032.2|9036|9033.2|9032.6|9029.8|40
1644594440000|2022-02-11 15:47:20|9034.5|9031.7|9033|9030.2|9035|9032.2|9033|9030.2|32
1644594450000|2022-02-11 15:47:30|9033.8|9031|9034|9031.2|9034.4|9031.6|9032.5|9029.7|25
1644594460000|2022-02-11 15:47:40|9034.4|9031.6|9034|9031.2|9035|9032.2|9034|9031.2|11
1644594470000|2022-02-11 15:47:50|9034.4|9031.6|9036|9033.2|9036.9|9034.1|9034|9031.2|53
1644594480000|2022-02-11 15:48:00|9035.9|9033.1|9036.5|9033.7|9037|9034.2|9035.4|9032.6|15
1644594490000|2022-02-11 15:48:10|9036.4|9033.6|9034.4|9031.6|9036.4|9033.6|9034.4|9031.6|19
1644594500000|2022-02-11 15:48:20|9034.2|9031.4|9033.9|9031.1|9035.4|9032.6|9033.4|9030.6|38
1644594510000|2022-02-11 15:48:30|9034|9031.2|9033.4|9030.6|9034.4|9031.6|9032.4|9029.6|114
1644594520000|2022-02-11 15:48:40|9033.5|9030.7|9034.4|9031.6|9035|9032.2|9033.4|9030.6|24
1644594530000|2022-02-11 15:48:50|9033.9|9031.1|9032.9|9030.1|9033.9|9031.1|9032.4|9029.6|27
1644594540000|2022-02-11 15:49:00|9032.8|9030|9031.5|9028.7|9032.8|9030|9031|9028.2|32
1644594550000|2022-02-11 15:49:10|9031.6|9028.8|9033.4|9030.6|9033.4|9030.6|9031|9028.2|28
1644594560000|2022-02-11 15:49:20|9033|9030.2|9034|9031.2|9035|9032.2|9033|9030.2|48
1644594570000|2022-02-11 15:49:30|9033.5|9030.7|9034|9031.2|9035|9032.2|9033|9030.2|33
1644594580000|2022-02-11 15:49:40|9034.4|9031.6|9032.9|9030.1|9034.4|9031.6|9032.4|9029.6|18
1644594590000|2022-02-11 15:49:50|9033|9030.2|9032|9029.2|9033|9030.2|9030|9027.2|77
1644594600000|2022-02-11 15:50:00|9031.6|9028.8|9031.4|9028.6|9033.5|9030.7|9031.4|9028.6|65
1644594610000|2022-02-11 15:50:10|9031|9028.2|9035|9032.2|9035|9032.2|9029.6|9026.8|83
1644594620000|2022-02-11 15:50:20|9034.6|9031.8|9036.6|9033.8|9037|9034.2|9034|9031.2|93
1644594630000|2022-02-11 15:50:30|9036.4|9033.6|9033.4|9030.6|9036.5|9033.7|9033.4|9030.6|51
1644594640000|2022-02-11 15:50:40|9033|9030.2|9032|9029.2|9033|9030.2|9031.5|9028.7|18
1644594650000|2022-02-11 15:50:50|9031.9|9029.1|9031|9028.2|9031.9|9029.1|9029.4|9026.6|89
1644594660000|2022-02-11 15:51:00|9030.8|9028|9028.4|9025.6|9030.8|9028|9028|9025.2|47
1644594670000|2022-02-11 15:51:10|9028.6|9025.8|9029|9026.2|9030|9027.2|9028.6|9025.8|119
1644594680000|2022-02-11 15:51:20|9029.4|9026.6|9030.6|9027.8|9030.6|9027.8|9028.8|9026|56
1644594690000|2022-02-11 15:51:30|9031|9028.2|9033|9030.2|9033|9030.2|9030.6|9027.8|30
1644594700000|2022-02-11 15:51:40|9032.6|9029.8|9035|9032.2|9035.6|9032.8|9032.6|9029.8|66
1644594710000|2022-02-11 15:51:50|9035.1|9032.3|9039.6|9036.8|9039.6|9036.8|9035|9032.2|137
1644594720000|2022-02-11 15:52:00|9039.8|9037|9041.2|9038.4|9041.8|9039|9039.8|9037|177
1644594730000|2022-02-11 15:52:10|9041.6|9038.8|9042.2|9039.4|9043.4|9040.6|9041.6|9038.8|217
1644594740000|2022-02-11 15:52:20|9042.6|9039.8|9040.6|9037.8|9042.6|9039.8|9040.1|9037.3|67
1644594750000|2022-02-11 15:52:30|9040.8|9038|9043.2|9040.4|9043.6|9040.8|9040.6|9037.8|50
1644594760000|2022-02-11 15:52:40|9043|9040.2|9039.6|9036.8|9043.2|9040.4|9039|9036.2|98
1644594770000|2022-02-11 15:52:50|9040|9037.2|9040|9037.2|9042|9039.2|9039.5|9036.7|22
1644594780000|2022-02-11 15:53:00|9040.4|9037.6|9040|9037.2|9041|9038.2|9039|9036.2|89
1644594790000|2022-02-11 15:53:10|9039.4|9036.6|9039.4|9036.6|9040.8|9038|9039|9036.2|21
1644594800000|2022-02-11 15:53:20|9039|9036.2|9039|9036.2|9039.4|9036.6|9038.4|9035.6|25
1644594810000|2022-02-11 15:53:30|9039.4|9036.6|9038.4|9035.6|9041.6|9038.8|9038.4|9035.6|301
1644594820000|2022-02-11 15:53:40|9038.6|9035.8|9038.5|9035.7|9039|9036.2|9037|9034.2|61
1644594830000|2022-02-11 15:53:50|9039|9036.2|9039|9036.2|9039.5|9036.7|9038.4|9035.6|18
1644594840000|2022-02-11 15:54:00|9039.4|9036.6|9038.5|9035.7|9040.5|9037.7|9038|9035.2|28
1644594850000|2022-02-11 15:54:10|9038.4|9035.6|9038.9|9036.1|9039|9036.2|9038.4|9035.6|7
1644594860000|2022-02-11 15:54:20|9038.5|9035.7|9040.4|9037.6|9040.6|9037.8|9038.4|9035.6|33
1644594870000|2022-02-11 15:54:30|9039.5|9036.7|9038.4|9035.6|9040|9037.2|9038.4|9035.6|21
1644594880000|2022-02-11 15:54:40|9038|9035.2|9039.5|9036.7|9040|9037.2|9038|9035.2|14
1644594890000|2022-02-11 15:54:50|9039.4|9036.6|9041.4|9038.6|9043|9040.2|9039.4|9036.6|96
1644594900000|2022-02-11 15:55:00|9041|9038.2|9043|9040.2|9043|9040.2|9040|9037.2|58
1644594910000|2022-02-11 15:55:10|9042.6|9039.8|9041|9038.2|9043|9040.2|9041|9038.2|33
1644594920000|2022-02-11 15:55:20|9041.4|9038.6|9046.6|9043.8|9047.5|9044.7|9041|9038.2|259
1644594930000|2022-02-11 15:55:30|9046.8|9044|9046.6|9043.8|9047.6|9044.8|9046.6|9043.8|75
1644594940000|2022-02-11 15:55:40|9046.8|9044|9045.8|9043|9047.8|9045|9045.6|9042.8|480
1644594950000|2022-02-11 15:55:50|9045.6|9042.8|9044.2|9041.4|9045.6|9042.8|9043.7|9040.9|41
1644594960000|2022-02-11 15:56:00|9043.8|9041|9043.8|9041|9044.3|9041.5|9043.2|9040.4|38
1644594970000|2022-02-11 15:56:10|9043.2|9040.4|9041.2|9038.4|9043.6|9040.8|9040.2|9037.4|48
1644594980000|2022-02-11 15:56:20|9041.8|9039|9041.6|9038.8|9045.2|9042.4|9040.6|9037.8|182
1644594990000|2022-02-11 15:56:30|9042|9039.2|9041.6|9038.8|9042.6|9039.8|9041|9038.2|31
1644595000000|2022-02-11 15:56:40|9042|9039.2|9042|9039.2|9042.6|9039.8|9041.4|9038.6|30
1644595010000|2022-02-11 15:56:50|9041.6|9038.8|9042.6|9039.8|9042.6|9039.8|9041|9038.2|76
1644595020000|2022-02-11 15:57:00|9042.5|9039.7|9044.6|9041.8|9044.6|9041.8|9042.5|9039.7|35
1644595030000|2022-02-11 15:57:10|9044.5|9041.7|9042.6|9039.8|9044.6|9041.8|9042.4|9039.6|103
1644595040000|2022-02-11 15:57:20|9043|9040.2|9044.6|9041.8|9044.6|9041.8|9042.6|9039.8|34
1644595050000|2022-02-11 15:57:30|9045.1|9042.3|9045.6|9042.8|9046.6|9043.8|9044.6|9041.8|47
1644595060000|2022-02-11 15:57:40|9046.1|9043.3|9045|9042.2|9046.6|9043.8|9044.6|9041.8|43
1644595070000|2022-02-11 15:57:50|9044.9|9042.1|9043|9040.2|9045|9042.2|9042.4|9039.6|40
1644595080000|2022-02-11 15:58:00|9042.8|9040|9043.5|9040.7|9043.9|9041.1|9042|9039.2|69
1644595090000|2022-02-11 15:58:10|9043.4|9040.6|9043.5|9040.7|9044|9041.2|9042.6|9039.8|24
1644595100000|2022-02-11 15:58:20|9043.6|9040.8|9043.4|9040.6|9044|9041.2|9043.4|9040.6|18
1644595110000|2022-02-11 15:58:30|9043|9040.2|9045.5|9042.7|9045.9|9043.1|9042|9039.2|39
1644595120000|2022-02-11 15:58:40|9045.4|9042.6|9040.4|9037.6|9045.5|9042.7|9040.4|9037.6|115
1644595130000|2022-02-11 15:58:50|9040|9037.2|9042.5|9039.7|9042.5|9039.7|9040|9037.2|35
1644595140000|2022-02-11 15:59:00|9042.6|9039.8|9043|9040.2|9043|9040.2|9042.4|9039.6|11
1644595150000|2022-02-11 15:59:10|9042.4|9039.6|9042.5|9039.7|9043|9040.2|9042|9039.2|17
1644595160000|2022-02-11 15:59:20|9042.1|9039.3|9044|9041.2|9045|9042.2|9042.1|9039.3|42
1644595170000|2022-02-11 15:59:30|9043.6|9040.8|9041|9038.2|9044|9041.2|9040.5|9037.7|31
1644595180000|2022-02-11 15:59:40|9041.6|9038.8|9040.4|9037.6|9043|9040.2|9040.4|9037.6|161
1644595190000|2022-02-11 15:59:50|9041|9038.2|9044.4|9041.6|9045.6|9042.8|9040.4|9037.6|105
1644595200000|2022-02-11 16:00:00|9044|9041.2|9039.5|9036.7|9044|9041.2|9039|9036.2|61
1644595210000|2022-02-11 16:00:10|9039.4|9036.6|9040|9037.2|9040.5|9037.7|9036.8|9034|88
1644595220000|2022-02-11 16:00:20|9040.1|9037.3|9042|9039.2|9043|9040.2|9040|9037.2|56
1644595230000|2022-02-11 16:00:30|9042.4|9039.6|9043.4|9040.6|9044|9041.2|9042.4|9039.6|37
1644595240000|2022-02-11 16:00:40|9043.8|9041|9045.4|9042.6|9046|9043.2|9043.8|9041|128
1644595250000|2022-02-11 16:00:50|9045.8|9043|9045.4|9042.6|9046.4|9043.6|9045.4|9042.6|41
1644595260000|2022-02-11 16:01:00|9045.6|9042.8|9049.4|9046.6|9049.4|9046.6|9045.4|9042.6|153
1644595270000|2022-02-11 16:01:10|9049|9046.2|9048.4|9045.6|9050.6|9047.8|9048.4|9045.6|51
1644595280000|2022-02-11 16:01:20|9048|9045.2|9049.4|9046.6|9050.6|9047.8|9047.4|9044.6|91
1644595290000|2022-02-11 16:01:30|9049.5|9046.7|9047|9044.2|9050|9047.2|9046.6|9043.8|43
1644595300000|2022-02-11 16:01:40|9047.4|9044.6|9050|9047.2|9050|9047.2|9047|9044.2|25
1644595310000|2022-02-11 16:01:50|9049.5|9046.7|9049.4|9046.6|9050|9047.2|9049|9046.2|20
1644595320000|2022-02-11 16:02:00|9050.4|9047.6|9049.4|9046.6|9050.5|9047.7|9048.4|9045.6|63
1644595330000|2022-02-11 16:02:10|9049|9046.2|9059.5|9056.7|9060.6|9057.8|9048|9045.2|1027
1644595340000|2022-02-11 16:02:20|9059.2|9056.4|9059.5|9056.7|9060|9057.2|9057.4|9054.6|178
1644595350000|2022-02-11 16:02:30|9059.4|9056.6|9065.5|9062.7|9066.5|9063.7|9059.4|9056.6|299
1644595360000|2022-02-11 16:02:40|9065.4|9062.6|9069|9066.2|9070|9067.2|9064.7|9061.9|330
1644595370000|2022-02-11 16:02:50|9069.4|9066.6|9067.6|9064.8|9070|9067.2|9067|9064.2|220
1644595380000|2022-02-11 16:03:00|9068|9065.2|9068|9065.2|9070|9067.2|9066.5|9063.7|217
1644595390000|2022-02-11 16:03:10|9067.7|9064.9|9067.3|9064.5|9068.3|9065.5|9067.3|9064.5|91
1644595400000|2022-02-11 16:03:20|9068|9065.2|9065|9062.2|9068.3|9065.5|9064.3|9061.5|230
1644595410000|2022-02-11 16:03:30|9064.8|9062|9063.6|9060.8|9066.3|9063.5|9063.3|9060.5|79
1644595420000|2022-02-11 16:03:40|9063.5|9060.7|9062|9059.2|9064.6|9061.8|9061.6|9058.8|65
1644595430000|2022-02-11 16:03:50|9062.2|9059.4|9066.3|9063.5|9066.3|9063.5|9061.3|9058.5|88
1644595440000|2022-02-11 16:04:00|9066.7|9063.9|9066.2|9063.4|9067|9064.2|9064.7|9061.9|84
1644595450000|2022-02-11 16:04:10|9066.3|9063.5|9065.3|9062.5|9068.3|9065.5|9065.3|9062.5|184
1644595460000|2022-02-11 16:04:20|9064.7|9061.9|9064.3|9061.5|9065.3|9062.5|9064.3|9061.5|56
1644595470000|2022-02-11 16:04:30|9064.5|9061.7|9063.3|9060.5|9064.5|9061.7|9062.3|9059.5|39
1644595480000|2022-02-11 16:04:40|9063.8|9061|9062.8|9060|9064.3|9061.5|9062.7|9059.9|70
1644595490000|2022-02-11 16:04:50|9062.9|9060.1|9063.3|9060.5|9064.3|9061.5|9062.3|9059.5|169
1644595500000|2022-02-11 16:05:00|9063.6|9060.8|9064.8|9062|9065.3|9062.5|9062.3|9059.5|82
1644595510000|2022-02-11 16:05:10|9064.3|9061.5|9063.3|9060.5|9064.3|9061.5|9061.3|9058.5|106
1644595520000|2022-02-11 16:05:20|9062.8|9060|9064.3|9061.5|9065.3|9062.5|9061.8|9059|76
1644595530000|2022-02-11 16:05:30|9063.9|9061.1|9062.3|9059.5|9065.3|9062.5|9062.3|9059.5|46
1644595540000|2022-02-11 16:05:40|9062.9|9060.1|9063.9|9061.1|9063.9|9061.1|9062.8|9060|24
1644595550000|2022-02-11 16:05:50|9063.3|9060.5|9065.6|9062.8|9065.7|9062.9|9061.9|9059.1|374
1644595560000|2022-02-11 16:06:00|9066.2|9063.4|9065.2|9062.4|9066.6|9063.8|9064.6|9061.8|59
1644595570000|2022-02-11 16:06:10|9064.6|9061.8|9062.7|9059.9|9064.6|9061.8|9062.5|9059.7|70
1644595580000|2022-02-11 16:06:20|9062.5|9059.7|9062.5|9059.7|9063.2|9060.4|9061.2|9058.4|109
1644595590000|2022-02-11 16:06:30|9062.7|9059.9|9062.8|9060|9064.5|9061.7|9062.7|9059.9|21
1644595600000|2022-02-11 16:06:40|9062.7|9059.9|9060.5|9057.7|9063.5|9060.7|9060.5|9057.7|64
1644595610000|2022-02-11 16:06:50|9059.5|9056.7|9061.2|9058.4|9061.5|9058.7|9059.5|9056.7|53
1644595620000|2022-02-11 16:07:00|9060.9|9058.1|9062.2|9059.4|9062.2|9059.4|9060.5|9057.7|54
1644595630000|2022-02-11 16:07:10|9061.5|9058.7|9061.5|9058.7|9062.8|9060|9060.5|9057.7|137
1644595640000|2022-02-11 16:07:20|9061.2|9058.4|9059.5|9056.7|9061.5|9058.7|9059.5|9056.7|31
1644595650000|2022-02-11 16:07:30|9058.8|9056|9062.5|9059.7|9063.5|9060.7|9058.5|9055.7|87
1644595660000|2022-02-11 16:07:40|9061.5|9058.7|9063.8|9061|9066.8|9064|9061.5|9058.7|237
1644595670000|2022-02-11 16:07:50|9063.6|9060.8|9062.6|9059.8|9063.8|9061|9061.6|9058.8|51
1644595680000|2022-02-11 16:08:00|9063.1|9060.3|9060.5|9057.7|9064|9061.2|9060.5|9057.7|49
1644595690000|2022-02-11 16:08:10|9060.6|9057.8|9060.5|9057.7|9061.1|9058.3|9060.1|9057.3|25
1644595700000|2022-02-11 16:08:20|9060.8|9058|9060|9057.2|9061.1|9058.3|9058.8|9056|60
1644595710000|2022-02-11 16:08:30|9059.6|9056.8|9056.5|9053.7|9059.6|9056.8|9055.5|9052.7|118
1644595720000|2022-02-11 16:08:40|9056.6|9053.8|9056.1|9053.3|9057.6|9054.8|9055.5|9052.7|61
1644595730000|2022-02-11 16:08:50|9056|9053.2|9057.1|9054.3|9057.5|9054.7|9054.8|9052|119
1644595740000|2022-02-11 16:09:00|9056.5|9053.7|9055.5|9052.7|9056.5|9053.7|9055.5|9052.7|31
1644595750000|2022-02-11 16:09:10|9055.3|9052.5|9054.5|9051.7|9057.5|9054.7|9053.5|9050.7|114
1644595760000|2022-02-11 16:09:20|9055.5|9052.7|9056.1|9053.3|9057.5|9054.7|9055.5|9052.7|36
1644595770000|2022-02-11 16:09:30|9056.5|9053.7|9055.5|9052.7|9057.1|9054.3|9055.1|9052.3|35
1644595780000|2022-02-11 16:09:40|9055.6|9052.8|9054.5|9051.7|9056.1|9053.3|9054.5|9051.7|28
1644595790000|2022-02-11 16:09:50|9054.3|9051.5|9053.9|9051.1|9054.5|9051.7|9052.3|9049.5|105
1644595800000|2022-02-11 16:10:00|9054.3|9051.5|9055.9|9053.1|9056.3|9053.5|9052.3|9049.5|95
1644595810000|2022-02-11 16:10:10|9056.3|9053.5|9055.9|9053.1|9056.3|9053.5|9054.9|9052.1|209
1644595820000|2022-02-11 16:10:20|9056.3|9053.5|9055.5|9052.7|9056.5|9053.7|9055.3|9052.5|43
1644595830000|2022-02-11 16:10:30|9056.1|9053.3|9053.9|9051.1|9056.5|9053.7|9052.9|9050.1|160
1644595840000|2022-02-11 16:10:40|9053.7|9050.9|9053.5|9050.7|9054.4|9051.6|9051.5|9048.7|210
1644595850000|2022-02-11 16:10:50|9053.4|9050.6|9054.5|9051.7|9054.5|9051.7|9052.5|9049.7|28
1644595860000|2022-02-11 16:11:00|9054.7|9051.9|9051.5|9048.7|9055.3|9052.5|9051.5|9048.7|58
1644595870000|2022-02-11 16:11:10|9051.9|9049.1|9049.9|9047.1|9051.9|9049.1|9049.5|9046.7|64
1644595880000|2022-02-11 16:11:20|9050.5|9047.7|9049.1|9046.3|9050.5|9047.7|9048.7|9045.9|51
1644595890000|2022-02-11 16:11:30|9049.6|9046.8|9048.5|9045.7|9052.5|9049.7|9048.5|9045.7|45
1644595900000|2022-02-11 16:11:40|9048.7|9045.9|9046.5|9043.7|9049.1|9046.3|9046.1|9043.3|68
1644595910000|2022-02-11 16:11:50|9046.1|9043.3|9047.5|9044.7|9048.1|9045.3|9046.1|9043.3|55
1644595920000|2022-02-11 16:12:00|9047.3|9044.5|9037.5|9034.7|9047.3|9044.5|9037.5|9034.7|362
1644595930000|2022-02-11 16:12:10|9037.4|9034.6|9037.3|9034.5|9039.5|9036.7|9036.9|9034.1|158
1644595940000|2022-02-11 16:12:20|9037.4|9034.6|9039.3|9036.5|9039.9|9037.1|9037.3|9034.5|150
1644595950000|2022-02-11 16:12:30|9038.9|9036.1|9036.3|9033.5|9039.9|9037.1|9035.3|9032.5|49
1644595960000|2022-02-11 16:12:40|9036.4|9033.6|9033.8|9031|9037.3|9034.5|9033.3|9030.5|159
1644595970000|2022-02-11 16:12:50|9033.9|9031.1|9031.3|9028.5|9034.3|9031.5|9030.1|9027.3|292
1644595980000|2022-02-11 16:13:00|9032.3|9029.5|9033.3|9030.5|9034.5|9031.7|9030.3|9027.5|156
1644595990000|2022-02-11 16:13:10|9033.8|9031|9035.4|9032.6|9035.5|9032.7|9033.3|9030.5|119
1644596000000|2022-02-11 16:13:20|9035.3|9032.5|9035.3|9032.5|9035.4|9032.6|9033.3|9030.5|66
1644596010000|2022-02-11 16:13:30|9035.9|9033.1|9032.8|9030|9037.1|9034.3|9032.8|9030|41
1644596020000|2022-02-11 16:13:40|9032.9|9030.1|9032.2|9029.4|9033.3|9030.5|9031.3|9028.5|37
1644596030000|2022-02-11 16:13:50|9032.3|9029.5|9036.3|9033.5|9036.7|9033.9|9031.7|9028.9|70
1644596040000|2022-02-11 16:14:00|9037.3|9034.5|9042.3|9039.5|9042.3|9039.5|9037.3|9034.5|77
1644596050000|2022-02-11 16:14:10|9041.8|9039|9038.8|9036|9042.3|9039.5|9038.3|9035.5|60
1644596060000|2022-02-11 16:14:20|9038.7|9035.9|9039.3|9036.5|9039.7|9036.9|9036.3|9033.5|60
1644596070000|2022-02-11 16:14:30|9039.2|9036.4|9037.8|9035|9039.2|9036.4|9036.9|9034.1|31
1644596080000|2022-02-11 16:14:40|9037.7|9034.9|9038.3|9035.5|9039.9|9037.1|9037.3|9034.5|29
1644596090000|2022-02-11 16:14:50|9038.5|9035.7|9041.8|9039|9042.3|9039.5|9038.3|9035.5|38
1644596100000|2022-02-11 16:15:00|9041.9|9039.1|9042.9|9040.1|9043.3|9040.5|9039.3|9036.5|76
1644596110000|2022-02-11 16:15:10|9043.3|9040.5|9040.4|9037.6|9043.3|9040.5|9040.4|9037.6|107
1644596120000|2022-02-11 16:15:20|9040.3|9037.5|9041.5|9038.7|9043.9|9041.1|9040.3|9037.5|46
1644596130000|2022-02-11 16:15:30|9041.9|9039.1|9040.9|9038.1|9041.9|9039.1|9039.9|9037.1|28
1644596140000|2022-02-11 16:15:40|9041.5|9038.7|9045.1|9042.3|9045.7|9042.9|9040.9|9038.1|236
1644596150000|2022-02-11 16:15:50|9044.7|9041.9|9043.5|9040.7|9044.7|9041.9|9042.5|9039.7|38
1644596160000|2022-02-11 16:16:00|9043.1|9040.3|9041.5|9038.7|9043.5|9040.7|9041.5|9038.7|95
1644596170000|2022-02-11 16:16:10|9041.1|9038.3|9040.5|9037.7|9042|9039.2|9039.5|9036.7|39
1644596180000|2022-02-11 16:16:20|9039.5|9036.7|9036.6|9033.8|9039.7|9036.9|9036|9033.2|342
1644596190000|2022-02-11 16:16:30|9036.7|9033.9|9040.7|9037.9|9041.7|9038.9|9036.5|9033.7|79
1644596200000|2022-02-11 16:16:40|9041.3|9038.5|9042.7|9039.9|9044.7|9041.9|9040.7|9037.9|64
1644596210000|2022-02-11 16:16:50|9042.3|9039.5|9041.7|9038.9|9042.7|9039.9|9040.7|9037.9|30
1644596220000|2022-02-11 16:17:00|9042.7|9039.9|9043.7|9040.9|9044.5|9041.7|9041.7|9038.9|256
1644596230000|2022-02-11 16:17:10|9043.8|9041|9047.7|9044.9|9047.7|9044.9|9043.7|9040.9|50
1644596240000|2022-02-11 16:17:20|9047.3|9044.5|9047.3|9044.5|9047.6|9044.8|9045.1|9042.3|174
1644596250000|2022-02-11 16:17:30|9047.7|9044.9|9050.7|9047.9|9052.1|9049.3|9047.3|9044.5|88
1644596260000|2022-02-11 16:17:40|9050.6|9047.8|9050.1|9047.3|9050.7|9047.9|9049.7|9046.9|23
1644596270000|2022-02-11 16:17:50|9049.5|9046.7|9051.1|9048.3|9051.5|9048.7|9049.1|9046.3|47
1644596280000|2022-02-11 16:18:00|9051.5|9048.7|9054.5|9051.7|9057.1|9054.3|9051.1|9048.3|102
1644596290000|2022-02-11 16:18:10|9054.6|9051.8|9057.1|9054.3|9057.5|9054.7|9054.1|9051.3|104
1644596300000|2022-02-11 16:18:20|9057.5|9054.7|9060.1|9057.3|9061.7|9058.9|9056.5|9053.7|116
1644596310000|2022-02-11 16:18:30|9060.5|9057.7|9059.2|9056.4|9061.1|9058.3|9059.2|9056.4|65
1644596320000|2022-02-11 16:18:40|9059.1|9056.3|9058.7|9055.9|9059.5|9056.7|9057.1|9054.3|110
1644596330000|2022-02-11 16:18:50|9059.1|9056.3|9062|9059.2|9062.1|9059.3|9059.1|9056.3|56
1644596340000|2022-02-11 16:19:00|9062.1|9059.3|9068.1|9065.3|9069.1|9066.3|9062.1|9059.3|215
1644596350000|2022-02-11 16:19:10|9068.5|9065.7|9064.6|9061.8|9068.6|9065.8|9064.5|9061.7|41
1644596360000|2022-02-11 16:19:20|9064.7|9061.9|9062.5|9059.7|9065.1|9062.3|9061.5|9058.7|95
1644596370000|2022-02-11 16:19:30|9062.1|9059.3|9061.1|9058.3|9062.5|9059.7|9061.1|9058.3|33
1644596380000|2022-02-11 16:19:40|9061.5|9058.7|9059.5|9056.7|9061.5|9058.7|9058.5|9055.7|30
1644596390000|2022-02-11 16:19:50|9059.1|9056.3|9061.5|9058.7|9062.1|9059.3|9058.5|9055.7|46
1644596400000|2022-02-11 16:20:00|9061.6|9058.8|9062.1|9059.3|9064.6|9061.8|9061.5|9058.7|62
1644596410000|2022-02-11 16:20:10|9062.3|9059.5|9062.5|9059.7|9064.1|9061.3|9062.3|9059.5|60
1644596420000|2022-02-11 16:20:20|9062.1|9059.3|9060|9057.2|9062.1|9059.3|9059|9056.2|80
1644596430000|2022-02-11 16:20:30|9060.1|9057.3|9064.5|9061.7|9064.5|9061.7|9060|9057.2|116
1644596440000|2022-02-11 16:20:40|9063.3|9060.5|9063.5|9060.7|9064.1|9061.3|9062.5|9059.7|78
1644596450000|2022-02-11 16:20:50|9063.1|9060.3|9063.1|9060.3|9063.5|9060.7|9061.1|9058.3|54
1644596460000|2022-02-11 16:21:00|9062.5|9059.7|9063.1|9060.3|9063.1|9060.3|9061|9058.2|53
1644596470000|2022-02-11 16:21:10|9063.2|9060.4|9065.1|9062.3|9065.7|9062.9|9063.2|9060.4|40
1644596480000|2022-02-11 16:21:20|9065|9062.2|9064.1|9061.3|9065.7|9062.9|9064.1|9061.3|32
1644596490000|2022-02-11 16:21:30|9064|9061.2|9061.5|9058.7|9064|9061.2|9061|9058.2|51
1644596500000|2022-02-11 16:21:40|9062.5|9059.7|9062.5|9059.7|9063.1|9060.3|9062.5|9059.7|29
1644596510000|2022-02-11 16:21:50|9063|9060.2|9062.6|9059.8|9064.5|9061.7|9062.5|9059.7|55
1644596520000|2022-02-11 16:22:00|9062.7|9059.9|9062.1|9059.3|9065.7|9062.9|9062|9059.2|56
1644596530000|2022-02-11 16:22:10|9062|9059.2|9060|9057.2|9062|9059.2|9058.6|9055.8|107
1644596540000|2022-02-11 16:22:20|9060.1|9057.3|9061.1|9058.3|9062.5|9059.7|9060|9057.2|25
1644596550000|2022-02-11 16:22:30|9060.5|9057.7|9059.5|9056.7|9060.7|9057.9|9059.5|9056.7|24
1644596560000|2022-02-11 16:22:40|9059.6|9056.8|9063.5|9060.7|9063.5|9060.7|9059.5|9056.7|58
1644596570000|2022-02-11 16:22:50|9062.7|9059.9|9061.7|9058.9|9063.1|9060.3|9061.5|9058.7|40
1644596580000|2022-02-11 16:23:00|9062.2|9059.4|9063.7|9060.9|9065.1|9062.3|9061.7|9058.9|122
1644596590000|2022-02-11 16:23:10|9062.7|9059.9|9063.1|9060.3|9063.7|9060.9|9062.7|9059.9|56
1644596600000|2022-02-11 16:23:20|9063.5|9060.7|9063.5|9060.7|9064.7|9061.9|9063.1|9060.3|45
1644596610000|2022-02-11 16:23:30|9063.1|9060.3|9063.1|9060.3|9064.1|9061.3|9063.1|9060.3|20
1644596620000|2022-02-11 16:23:40|9062.7|9059.9|9064.1|9061.3|9064.1|9061.3|9062.5|9059.7|25
1644596630000|2022-02-11 16:23:50|9063.7|9060.9|9063.7|9060.9|9064.7|9061.9|9063.6|9060.8|26
1644596640000|2022-02-11 16:24:00|9064|9061.2|9065.7|9062.9|9066.5|9063.7|9063.1|9060.3|119
1644596650000|2022-02-11 16:24:10|9066.3|9063.5|9065.7|9062.9|9066.7|9063.9|9065.7|9062.9|38
1644596660000|2022-02-11 16:24:20|9065.9|9063.1|9071.3|9068.5|9072.7|9069.9|9064.7|9061.9|292
1644596670000|2022-02-11 16:24:30|9071.4|9068.6|9070.7|9067.9|9072.9|9070.1|9069.7|9066.9|229
1644596680000|2022-02-11 16:24:40|9070.6|9067.8|9070.5|9067.7|9072.7|9069.9|9069.7|9066.9|128
1644596690000|2022-02-11 16:24:50|9070.6|9067.8|9069.7|9066.9|9071.1|9068.3|9068.7|9065.9|88
1644596700000|2022-02-11 16:25:00|9070.1|9067.3|9068.5|9065.7|9070.1|9067.3|9068.1|9065.3|36
1644596710000|2022-02-11 16:25:10|9068.6|9065.8|9067.5|9064.7|9069.1|9066.3|9067.5|9064.7|24
1644596720000|2022-02-11 16:25:20|9067.7|9064.9|9068.5|9065.7|9068.5|9065.7|9067.5|9064.7|26
1644596730000|2022-02-11 16:25:30|9069.3|9066.5|9069.5|9066.7|9071.1|9068.3|9069.3|9066.5|82
1644596740000|2022-02-11 16:25:40|9069.1|9066.3|9066.5|9063.7|9069.1|9066.3|9066.5|9063.7|26
1644596750000|2022-02-11 16:25:50|9066.1|9063.3|9066.5|9063.7|9066.5|9063.7|9064.5|9061.7|63
1644596760000|2022-02-11 16:26:00|9066.1|9063.3|9065.9|9063.1|9067.5|9064.7|9064.5|9061.7|76
1644596770000|2022-02-11 16:26:10|9065.5|9062.7|9067.5|9064.7|9069.6|9066.8|9064.5|9061.7|99
1644596780000|2022-02-11 16:26:20|9067.6|9064.8|9065.1|9062.3|9067.6|9064.8|9064.5|9061.7|46
1644596790000|2022-02-11 16:26:30|9064.5|9061.7|9064.5|9061.7|9065|9062.2|9062.5|9059.7|114
1644596800000|2022-02-11 16:26:40|9064.1|9061.3|9064.5|9061.7|9065.6|9062.8|9064|9061.2|40
1644596810000|2022-02-11 16:26:50|9064.4|9061.6|9061.1|9058.3|9064.4|9061.6|9058.1|9055.3|159
1644596820000|2022-02-11 16:27:00|9061.5|9058.7|9062.7|9059.9|9062.7|9059.9|9058.1|9055.3|98
1644596830000|2022-02-11 16:27:10|9062.6|9059.8|9064.5|9061.7|9066.5|9063.7|9062|9059.2|110
1644596840000|2022-02-11 16:27:20|9064.1|9061.3|9064.1|9061.3|9065|9062.2|9063.1|9060.3|49
1644596850000|2022-02-11 16:27:30|9064.6|9061.8|9070.1|9067.3|9070.5|9067.7|9064.6|9061.8|132
1644596860000|2022-02-11 16:27:40|9069.5|9066.7|9071.5|9068.7|9071.5|9068.7|9069.1|9066.3|53
1644596870000|2022-02-11 16:27:50|9071.1|9068.3|9069.5|9066.7|9071.5|9068.7|9068.5|9065.7|79
1644596880000|2022-02-11 16:28:00|9069.1|9066.3|9065|9062.2|9069.5|9066.7|9064.5|9061.7|71
1644596890000|2022-02-11 16:28:10|9065.1|9062.3|9068.6|9065.8|9068.7|9065.9|9062.1|9059.3|160
1644596900000|2022-02-11 16:28:20|9068.5|9065.7|9071.6|9068.8|9072.5|9069.7|9068.1|9065.3|134
1644596910000|2022-02-11 16:28:30|9072|9069.2|9071.1|9068.3|9072.1|9069.3|9069.5|9066.7|53
1644596920000|2022-02-11 16:28:40|9070.7|9067.9|9066.1|9063.3|9073.1|9070.3|9066.1|9063.3|101
1644596930000|2022-02-11 16:28:50|9066.5|9063.7|9066|9063.2|9066.5|9063.7|9063|9060.2|146
1644596940000|2022-02-11 16:29:00|9066.1|9063.3|9057.4|9054.6|9066.5|9063.7|9055.3|9052.5|351
1644596950000|2022-02-11 16:29:10|9057.3|9054.5|9058.9|9056.1|9059.9|9057.1|9053.9|9051.1|316
1644596960000|2022-02-11 16:29:20|9058.8|9056|9057.5|9054.7|9059.5|9056.7|9054.7|9051.9|214
1644596970000|2022-02-11 16:29:30|9057.7|9054.9|9051.7|9048.9|9057.7|9054.9|9051.7|9048.9|207
1644596980000|2022-02-11 16:29:40|9051.3|9048.5|9053|9050.2|9056.3|9053.5|9051|9048.2|264
1644596990000|2022-02-11 16:29:50|9052.7|9049.9|9055|9052.2|9056|9053.2|9049.7|9046.9|131
1644597000000|2022-02-11 16:30:00|9054.7|9051.9|9051.7|9048.9|9057.2|9054.4|9051.2|9048.4|208
1644597010000|2022-02-11 16:30:10|9051.9|9049.1|9055.7|9052.9|9056.2|9053.4|9049|9046.2|83
1644597020000|2022-02-11 16:30:20|9056|9053.2|9060.7|9057.9|9060.7|9057.9|9054|9051.2|84
1644597030000|2022-02-11 16:30:30|9061|9058.2|9060.9|9058.1|9063.7|9060.9|9060.7|9057.9|248
1644597040000|2022-02-11 16:30:40|9060.3|9057.5|9060.3|9057.5|9062.1|9059.3|9058.6|9055.8|86
1644597050000|2022-02-11 16:30:50|9060.1|9057.3|9060.3|9057.5|9060.8|9058|9058.5|9055.7|58
1644597060000|2022-02-11 16:31:00|9060|9057.2|9056.3|9053.5|9060|9057.2|9055.6|9052.8|88
1644597070000|2022-02-11 16:31:10|9056.5|9053.7|9058.2|9055.4|9060.7|9057.9|9055.9|9053.1|379
1644597080000|2022-02-11 16:31:20|9058.3|9055.5|9057.1|9054.3|9058.3|9055.5|9055.1|9052.3|175
1644597090000|2022-02-11 16:31:30|9057.6|9054.8|9057|9054.2|9057.6|9054.8|9055.1|9052.3|39
1644597100000|2022-02-11 16:31:40|9056.9|9054.1|9054|9051.2|9057|9054.2|9053|9050.2|49
1644597110000|2022-02-11 16:31:50|9053.6|9050.8|9056.1|9053.3|9056.1|9053.3|9053.5|9050.7|44
1644597120000|2022-02-11 16:32:00|9056|9053.2|9055.6|9052.8|9056.7|9053.9|9055.1|9052.3|39
1644597130000|2022-02-11 16:32:10|9055.5|9052.7|9053.5|9050.7|9056.1|9053.3|9053.1|9050.3|38
1644597140000|2022-02-11 16:32:20|9052.5|9049.7|9049.5|9046.7|9053|9050.2|9049.1|9046.3|62
1644597150000|2022-02-11 16:32:30|9049.1|9046.3|9047.5|9044.7|9049.6|9046.8|9046.9|9044.1|54
1644597160000|2022-02-11 16:32:40|9047.6|9044.8|9051.5|9048.7|9054.1|9051.3|9047.5|9044.7|195
1644597170000|2022-02-11 16:32:50|9050.9|9048.1|9047.5|9044.7|9051.5|9048.7|9047.5|9044.7|100
1644597180000|2022-02-11 16:33:00|9047.1|9044.3|9039.5|9036.7|9047.5|9044.7|9039.5|9036.7|201
1644597190000|2022-02-11 16:33:10|9037.5|9034.7|9037|9034.2|9037.5|9034.7|9035.5|9032.7|383
1644597200000|2022-02-11 16:33:20|9037.4|9034.6|9039.5|9036.7|9040|9037.2|9034.9|9032.1|95
1644597210000|2022-02-11 16:33:30|9039.4|9036.6|9035.7|9032.9|9039.5|9036.7|9035.2|9032.4|132
1644597220000|2022-02-11 16:33:40|9035.8|9033|9036.5|9033.7|9036.8|9034|9033.8|9031|95
1644597230000|2022-02-11 16:33:50|9036.8|9034|9034.3|9031.5|9036.8|9034|9033.8|9031|108
1644597240000|2022-02-11 16:34:00|9034.7|9031.9|9035.5|9032.7|9036.3|9033.5|9033.2|9030.4|233
1644597250000|2022-02-11 16:34:10|9035.2|9032.4|9035.3|9032.5|9036.5|9033.7|9033.3|9030.5|89
1644597260000|2022-02-11 16:34:20|9035.2|9032.4|9037.5|9034.7|9039.6|9036.8|9034.8|9032|266
1644597270000|2022-02-11 16:34:30|9037.1|9034.3|9036.5|9033.7|9038.5|9035.7|9035.5|9032.7|35
1644597280000|2022-02-11 16:34:40|9037|9034.2|9037.8|9035|9039.5|9036.7|9036.5|9033.7|133
1644597290000|2022-02-11 16:34:50|9038.3|9035.5|9039.1|9036.3|9041.2|9038.4|9037.8|9034.7|104
1644597300000|2022-02-11 16:35:00|9039.5|9036.7|9039.4|9036.6|9042.5|9039.7|9038.4|9035.6|133
1644597310000|2022-02-11 16:35:10|9039.3|9036.5|9038.4|9035.6|9039.8|9037|9038.4|9035.6|24
1644597320000|2022-02-11 16:35:20|9038.3|9035.5|9037.8|9035|9038.4|9035.6|9035.8|9033|82
1644597330000|2022-02-11 16:35:30|9037.4|9034.6|9036.3|9033.5|9039.8|9036.6|9035.2|9032.4|162
1644597340000|2022-02-11 16:35:40|9037.2|9034.4|9035.8|9033|9037.2|9034.4|9035.2|9032.4|34
1644597350000|2022-02-11 16:35:50|9036.3|9033.5|9034.8|9032|9036.8|9034|9034.8|9032|52
1644597360000|2022-02-11 16:36:00|9034.3|9031.5|9035.4|9032.6|9035.8|9033|9032.8|9030|73
1644597370000|2022-02-11 16:36:10|9034.8|9032|9034.2|9031.4|9037.1|9034.3|9034.2|9031.4|97
1644597380000|2022-02-11 16:36:20|9034.3|9031.5|9034.4|9031.6|9035.2|9032.4|9032.8|9030|82
1644597390000|2022-02-11 16:36:30|9034.3|9031.5|9033.4|9030.6|9034.4|9031.6|9031.8|9029|53
1644597400000|2022-02-11 16:36:40|9033.2|9030.4|9027.2|9024.4|9033.4|9030.6|9027.2|9024.4|220
1644597410000|2022-02-11 16:36:50|9027.6|9024.8|9026.4|9023.6|9028.5|9025|9022.8|9018.5|437
1644597420000|2022-02-11 16:37:00|9026.2|9023.4|9023.2|9020.4|9026.4|9023.6|9023.2|9020.4|139
1644597430000|2022-02-11 16:37:10|9023.3|9020.5|9022.3|9019.5|9024.2|9021.4|9021.8|9019|254
1644597440000|2022-02-11 16:37:20|9022.2|9019.4|9023.8|9021|9023.8|9021|9021.8|9019|52
1644597450000|2022-02-11 16:37:30|9023.4|9020.6|9016.8|9014|9023.8|9021|9016.2|9013.4|455
1644597460000|2022-02-11 16:37:40|9017.2|9014.4|9018.2|9015.4|9019.2|9016.4|9015.8|9013|153
1644597470000|2022-02-11 16:37:50|9017.2|9014.4|9014.8|9012|9017.2|9014.4|9013.4|9010.6|375
1644597480000|2022-02-11 16:38:00|9013.8|9011|9022.8|9020|9024.4|9021.6|9013.8|9011|161
1644597490000|2022-02-11 16:38:10|9021.8|9019|9019.8|9017|9023.4|9020.6|9019.2|9016.4|102
1644597500000|2022-02-11 16:38:20|9019.3|9016.5|9021.8|9019|9022.8|9020|9019.2|9016.4|57
1644597510000|2022-02-11 16:38:30|9021.4|9018.6|9019.4|9016.6|9021.8|9019|9018.8|9016|32
1644597520000|2022-02-11 16:38:40|9019.8|9017|9015.3|9012.5|9019.8|9017|9014.2|9011.4|90
1644597530000|2022-02-11 16:38:50|9015.2|9012.4|9015.4|9012.6|9016.8|9014|9014.8|9012|36
1644597540000|2022-02-11 16:39:00|9015.8|9013|9016.8|9014|9017.4|9014.6|9014.8|9012|54
1644597550000|2022-02-11 16:39:10|9017.4|9014.6|9015.9|9013.1|9017.4|9014.6|9014.4|9011.6|205
1644597560000|2022-02-11 16:39:20|9016.3|9013.5|9017.8|9015|9018.4|9015.6|9015.3|9012.5|88
1644597570000|2022-02-11 16:39:30|9017.4|9014.6|9017.8|9015|9017.8|9015|9016.2|9013.4|63
1644597580000|2022-02-11 16:39:40|9018.4|9015.6|9021.6|9018.8|9023|9020.2|9018.4|9015.6|277
1644597590000|2022-02-11 16:39:50|9022|9019.2|9020.6|9017.8|9023.4|9020.6|9019.7|9016.9|79
1644597600000|2022-02-11 16:40:00|9020.5|9017.7|9021.6|9018.8|9021.6|9018.8|9019|9016.2|64
1644597610000|2022-02-11 16:40:10|9021.4|9018.6|9024.6|9021.8|9025|9022.2|9021.1|9018.3|59
1644597620000|2022-02-11 16:40:20|9024.4|9021.6|9022.6|9019.8|9024.5|9021.7|9022|9019.2|43
1644597630000|2022-02-11 16:40:30|9022.5|9019.7|9019|9016.2|9022.6|9019.8|9018|9015.2|46
1644597640000|2022-02-11 16:40:40|9018.5|9015.7|9021.5|9018.7|9022|9019.2|9018.5|9015.7|29
1644597650000|2022-02-11 16:40:50|9021.4|9018.6|9023.5|9020.7|9023.5|9020.7|9019.4|9016.6|51
1644597660000|2022-02-11 16:41:00|9023.6|9020.8|9022.6|9019.8|9025|9022.2|9022|9019.2|31
1644597670000|2022-02-11 16:41:10|9023|9020.2|9020|9017.2|9023|9020.2|9019.4|9016.6|32
1644597680000|2022-02-11 16:41:20|9019.6|9016.8|9016.4|9013.6|9020.8|9018|9016.3|9013.5|101
1644597690000|2022-02-11 16:41:30|9016.8|9014|9016.4|9013.6|9016.8|9014|9014.8|9012|63
1644597700000|2022-02-11 16:41:40|9015.9|9013.1|9019.3|9016.5|9020.8|9018|9015.4|9012.6|112
1644597710000|2022-02-11 16:41:50|9018.9|9016.1|9018.4|9015.6|9019.3|9016.5|9017.4|9014.6|30
1644597720000|2022-02-11 16:42:00|9018.8|9016|9019.2|9016.4|9021.4|9018.6|9018.2|9015.4|88
1644597730000|2022-02-11 16:42:10|9019.3|9016.5|9019.2|9016.4|9020.3|9017.5|9018.3|9015.5|21
1644597740000|2022-02-11 16:42:20|9019.6|9016.8|9021.4|9018.6|9021.8|9019|9017.8|9015|71
1644597750000|2022-02-11 16:42:30|9021.3|9018.5|9022.4|9019.6|9024.4|9021.6|9020.8|9018|126
1644597760000|2022-02-11 16:42:40|9022|9019.2|9022.9|9020.1|9023|9020.2|9021.8|9019|17
1644597770000|2022-02-11 16:42:50|9022.5|9019.7|9023.4|9020.6|9023.4|9020.6|9022.4|9019.6|71
1644597780000|2022-02-11 16:43:00|9023.5|9020.7|9020.8|9018|9024|9021.2|9019.8|9017|82
1644597790000|2022-02-11 16:43:10|9021.2|9018.4|9026.8|9024|9026.8|9024|9021.2|9018.4|38
1644597800000|2022-02-11 16:43:20|9027.2|9024.4|9026.4|9023.6|9027.4|9024.6|9025.4|9022.6|29
1644597810000|2022-02-11 16:43:30|9026.8|9024|9025.4|9022.6|9026.8|9024|9024.9|9022.1|41
1644597820000|2022-02-11 16:43:40|9026.2|9023.4|9024.8|9022|9026.2|9023.4|9024.4|9021.6|23
1644597830000|2022-02-11 16:43:50|9024.4|9021.6|9024.8|9022|9025.8|9023|9024.4|9021.6|16
1644597840000|2022-02-11 16:44:00|9024.2|9021.4|9022.8|9020|9024.8|9022|9022.4|9019.6|226
1644597850000|2022-02-11 16:44:10|9022.4|9019.6|9023.8|9021|9024.4|9021.6|9022|9019.2|45
1644597860000|2022-02-11 16:44:20|9023.4|9020.6|9024.8|9022|9024.8|9022|9023|9020.2|18
1644597870000|2022-02-11 16:44:30|9024.4|9021.6|9028.4|9025.6|9028.8|9026|9023.9|9021.1|58
1644597880000|2022-02-11 16:44:40|9028.8|9026|9032|9029.2|9032.6|9029.8|9027.8|9025|252
1644597890000|2022-02-11 16:44:50|9032.5|9029.7|9031.4|9028.6|9033.5|9030.7|9029.4|9026.6|96
1644597900000|2022-02-11 16:45:00|9031.5|9028.7|9031|9028.2|9033.1|9030.3|9029.6|9026.8|83
1644597910000|2022-02-11 16:45:10|9031.4|9028.6|9034.4|9031.6|9036|9033.2|9031.4|9028.6|44
1644597920000|2022-02-11 16:45:20|9034|9031.2|9037|9034.2|9037|9034.2|9034|9031.2|62
1644597930000|2022-02-11 16:45:30|9036.6|9033.8|9036.2|9033.4|9038.2|9035.4|9035.6|9032.8|198
1644597940000|2022-02-11 16:45:40|9035.6|9032.8|9036.2|9033.4|9036.2|9033.4|9035.2|9032.4|238
1644597950000|2022-02-11 16:45:50|9035.8|9033|9036.4|9033.6|9037|9034.2|9035.8|9033|60
1644597960000|2022-02-11 16:46:00|9035.9|9033.1|9032.3|9029.5|9036.8|9034|9031.8|9029|107
1644597970000|2022-02-11 16:46:10|9032.2|9029.4|9031.8|9029|9032.8|9030|9029.3|9026.5|66
1644597980000|2022-02-11 16:46:20|9032.8|9030|9032.3|9029.5|9032.8|9030|9031.8|9029|21
1644597990000|2022-02-11 16:46:30|9032.2|9029.4|9029.8|9027|9032.2|9029.4|9028.8|9026|83
1644598000000|2022-02-11 16:46:40|9030|9027.2|9028.8|9026|9031.2|9028.4|9028.7|9025.9|47
1644598010000|2022-02-11 16:46:50|9028.7|9025.9|9028.6|9025.8|9029.3|9026.5|9027.2|9024.4|105
1644598020000|2022-02-11 16:47:00|9028.2|9025.4|9029.2|9026.4|9029.2|9026.4|9027.2|9024.4|26
1644598030000|2022-02-11 16:47:10|9028.6|9025.8|9028.6|9025.8|9029.8|9027|9028.2|9025.4|114
1644598040000|2022-02-11 16:47:20|9028.2|9025.4|9028.6|9025.8|9029.2|9026.4|9027.8|9025|19
1644598050000|2022-02-11 16:47:30|9028.2|9025.4|9030|9027.2|9030.1|9027.3|9026.1|9023.3|119
1644598060000|2022-02-11 16:47:40|9030.6|9027.8|9031.2|9028.4|9032.7|9029.9|9030.6|9027.8|54
1644598070000|2022-02-11 16:47:50|9031.6|9028.8|9032.6|9029.8|9032.6|9029.8|9030.6|9027.8|20
1644598080000|2022-02-11 16:48:00|9032.2|9029.4|9035.7|9032.9|9036.2|9033.4|9032.2|9029.4|61
1644598090000|2022-02-11 16:48:10|9035.6|9032.8|9037.2|9034.4|9037.2|9034.4|9035.2|9032.4|35
1644598100000|2022-02-11 16:48:20|9037.8|9035|9035.3|9032.5|9037.8|9035|9034.8|9032|31
1644598110000|2022-02-11 16:48:30|9035.4|9032.6|9037.2|9034.4|9039.2|9036.4|9035.4|9032.6|63
1644598120000|2022-02-11 16:48:40|9036.8|9034|9030.2|9027.4|9037.2|9034.4|9030.2|9027.4|67
1644598130000|2022-02-11 16:48:50|9030.6|9027.8|9031.2|9028.4|9031.2|9028.4|9029.2|9026.4|102
1644598140000|2022-02-11 16:49:00|9031.3|9028.5|9030.2|9027.4|9032.8|9030|9029.7|9026.9|101
1644598150000|2022-02-11 16:49:10|9030.3|9027.5|9032.8|9030|9032.8|9030|9030.3|9027.5|41
1644598160000|2022-02-11 16:49:20|9032.7|9029.9|9034.4|9031.6|9035|9032.2|9032.2|9029.4|190
1644598170000|2022-02-11 16:49:30|9034.8|9032|9033.8|9031|9035.4|9032.6|9032.8|9030|95
1644598180000|2022-02-11 16:49:40|9033.3|9030.5|9031.2|9028.4|9034.6|9031.8|9030.8|9028|32
1644598190000|2022-02-11 16:49:50|9030.8|9028|9030.8|9028|9031.8|9029|9030.3|9027.5|20
1644598200000|2022-02-11 16:50:00|9030.7|9027.9|9031.8|9029|9032.8|9030|9030.2|9027.4|30
1644598210000|2022-02-11 16:50:10|9032.3|9029.5|9030.8|9028|9032.8|9030|9030.8|9028|29
1644598220000|2022-02-11 16:50:20|9030|9027.2|9028.3|9025.5|9030.2|9027.4|9027.7|9024.9|42
1644598230000|2022-02-11 16:50:30|9028.2|9025.4|9032.4|9029.6|9032.8|9030|9028.2|9025.4|98
1644598240000|2022-02-11 16:50:40|9032.3|9029.5|9029.8|9027|9032.8|9030|9029.6|9026.8|103
1644598250000|2022-02-11 16:50:50|9029.4|9026.6|9029.2|9026.4|9030.7|9027.9|9029.2|9026.4|62
1644598260000|2022-02-11 16:51:00|9028.6|9025.8|9029.2|9026.4|9029.2|9026.4|9027.2|9024.4|37
1644598270000|2022-02-11 16:51:10|9029.6|9026.8|9028.6|9025.8|9029.7|9026.9|9027.8|9025|15
1644598280000|2022-02-11 16:51:20|9028.2|9025.4|9026.8|9024|9028.2|9025.4|9025.8|9023|25
1644598290000|2022-02-11 16:51:30|9027.2|9024.4|9028|9025.2|9028.1|9025.3|9026.2|9023.4|85
1644598300000|2022-02-11 16:51:40|9027.6|9024.8|9029.6|9026.8|9029.6|9026.8|9027.5|9024.7|35
1644598310000|2022-02-11 16:51:50|9030.6|9027.8|9026.5|9023.7|9030.6|9027.8|9025.6|9022.8|87
1644598320000|2022-02-11 16:52:00|9026.4|9023.6|9026.4|9023.6|9027|9024.2|9025.4|9022.6|54
1644598330000|2022-02-11 16:52:10|9026|9023.2|9025|9022.2|9026.4|9023.6|9024.4|9021.6|33
1644598340000|2022-02-11 16:52:20|9024.4|9021.6|9026.4|9023.6|9027|9024.2|9024|9021.2|41
1644598350000|2022-02-11 16:52:30|9026.8|9024|9028.4|9025.6|9030.2|9027.4|9026.8|9024|107
1644598360000|2022-02-11 16:52:40|9028.9|9026.1|9029.6|9026.8|9030.4|9027.6|9028.4|9025.6|211
1644598370000|2022-02-11 16:52:50|9028.8|9026|9030.6|9027.8|9030.6|9027.8|9028.6|9025.8|52
1644598380000|2022-02-11 16:53:00|9030.1|9027.3|9030.6|9027.8|9030.8|9028|9029|9026.2|33
1644598390000|2022-02-11 16:53:10|9030.2|9027.4|9030.7|9027.9|9031.6|9028.8|9029.7|9026.9|29
1644598400000|2022-02-11 16:53:20|9030.6|9027.8|9032.8|9030|9032.8|9030|9030.2|9027.4|45
1644598410000|2022-02-11 16:53:30|9032.7|9029.9|9031.4|9028.6|9032.8|9030|9030.6|9027.8|53
1644598420000|2022-02-11 16:53:40|9031.8|9029|9032.8|9030|9032.8|9030|9031.8|9029|14
1644598430000|2022-02-11 16:53:50|9032.7|9029.9|9031.7|9028.9|9032.7|9029.9|9030.8|9028|28
1644598440000|2022-02-11 16:54:00|9032.1|9029.3|9033.6|9030.8|9034|9031.2|9031.6|9028.8|49
1644598450000|2022-02-11 16:54:10|9034|9031.2|9033.1|9030.3|9034.6|9031.8|9032|9029.2|55
1644598460000|2022-02-11 16:54:20|9033|9030.2|9033.7|9030.9|9034.8|9032|9032.6|9029.8|47
1644598470000|2022-02-11 16:54:30|9033.8|9031|9031.6|9028.8|9034.2|9031.4|9031|9028.2|145
1644598480000|2022-02-11 16:54:40|9032|9029.2|9032.6|9029.8|9033.6|9030.8|9031.6|9028.8|15
1644598490000|2022-02-11 16:54:50|9033|9030.2|9032.1|9029.3|9033|9030.2|9031.6|9028.8|14
1644598500000|2022-02-11 16:55:00|9032.5|9029.7|9033|9030.2|9033.6|9030.8|9031.6|9028.8|22
1644598510000|2022-02-11 16:55:10|9033.4|9030.6|9033.6|9030.8|9033.6|9030.8|9032.6|9029.8|11
1644598520000|2022-02-11 16:55:20|9034|9031.2|9033|9030.2|9034|9031.2|9033|9030.2|14
1644598530000|2022-02-11 16:55:30|9032.6|9029.8|9031.5|9028.7|9033|9030.2|9031|9028.2|31
1644598540000|2022-02-11 16:55:40|9031|9028.2|9032.1|9029.3|9032.5|9029.7|9029.6|9026.8|54
1644598550000|2022-02-11 16:55:50|9032.5|9029.7|9033.6|9030.8|9034|9031.2|9032.5|9029.7|9
1644598560000|2022-02-11 16:56:00|9034|9031.2|9030.5|9027.7|9034|9031.2|9029.5|9026.7|61
1644598570000|2022-02-11 16:56:10|9030.1|9027.3|9030.6|9027.8|9030.6|9027.8|9028.6|9025.8|32
1644598580000|2022-02-11 16:56:20|9031|9028.2|9034.1|9031.3|9034.6|9031.8|9030.6|9027.8|24
1644598590000|2022-02-11 16:56:30|9034|9031.2|9034.6|9031.8|9034.6|9031.8|9031.6|9028.8|39
1644598600000|2022-02-11 16:56:40|9034.8|9032|9033.6|9030.8|9034.8|9032|9031.6|9028.8|73
1644598610000|2022-02-11 16:56:50|9033.5|9030.7|9035.6|9032.8|9036.6|9033.8|9033.5|9030.7|41
1644598620000|2022-02-11 16:57:00|9036|9033.2|9036.8|9034|9036.8|9034|9035.6|9032.8|45
1644598630000|2022-02-11 16:57:10|9036.6|9033.8|9035.6|9032.8|9036.6|9033.8|9035.6|9032.8|31
1644598640000|2022-02-11 16:57:20|9035.8|9033|9035.6|9032.8|9036.6|9033.8|9035.6|9032.8|17
1644598650000|2022-02-11 16:57:30|9034.7|9031.9|9034.4|9031.6|9034.7|9031.9|9033|9030.2|64
1644598660000|2022-02-11 16:57:40|9034.5|9031.7|9035.4|9032.6|9035.4|9032.6|9034.4|9031.6|25
1644598670000|2022-02-11 16:57:50|9034.9|9032.1|9035|9032.2|9036|9033.2|9034.8|9032|28
1644598680000|2022-02-11 16:58:00|9034.9|9032.1|9036.4|9033.6|9036.6|9033.8|9034|9031.2|45
1644598690000|2022-02-11 16:58:10|9036.5|9033.7|9034.5|9031.7|9036.5|9033.7|9034.4|9031.6|15
1644598700000|2022-02-11 16:58:20|9034.4|9031.6|9031.4|9028.6|9034.5|9031.7|9030.4|9027.6|44
1644598710000|2022-02-11 16:58:30|9031|9028.2|9030.4|9027.6|9031|9028.2|9030|9027.2|19
1644598720000|2022-02-11 16:58:40|9030.3|9027.5|9029|9026.2|9030.3|9027.5|9027.4|9024.6|43
1644598730000|2022-02-11 16:58:50|9029.4|9026.6|9032.6|9029.8|9033|9030.2|9029|9026.2|107
1644598740000|2022-02-11 16:59:00|9033|9030.2|9034.6|9031.8|9035.6|9032.8|9033|9030.2|29
1644598750000|2022-02-11 16:59:10|9035|9032.2|9033|9030.2|9035.6|9032.8|9032|9029.2|36
1644598760000|2022-02-11 16:59:20|9032.9|9030.1|9032.6|9029.8|9033|9030.2|9032|9029.2|31
1644598770000|2022-02-11 16:59:30|9032|9029.2|9027.8|9025|9032|9029.2|9026.4|9023.6|108
1644598780000|2022-02-11 16:59:40|9027.4|9024.6|9027.4|9024.6|9028.4|9025.6|9027.2|9024.4|80
1644598790000|2022-02-11 16:59:50|9027.8|9025|9028.8|9026|9028.8|9026|9027.2|9024.4|223
1644598800000|2022-02-11 17:00:00|9027.8|9025|9025.8|9023|9027.8|9025|9022.8|9020|714
1644598810000|2022-02-11 17:00:10|9025.5|9022.7|9022.3|9019.5|9025.5|9022.7|9022.2|9019.4|94
1644598820000|2022-02-11 17:00:20|9022.7|9019.9|9023.3|9020.5|9024.4|9021.6|9022.2|9019.4|32
1644598830000|2022-02-11 17:00:30|9023.4|9020.6|9025.4|9022.6|9025.8|9023|9023.4|9020.6|49
1644598840000|2022-02-11 17:00:40|9025.3|9022.5|9025.3|9022.5|9026.2|9023.4|9023.8|9021|66
1644598850000|2022-02-11 17:00:50|9024.8|9022|9023.8|9021|9026.4|9023.6|9023.8|9021|30
1644598860000|2022-02-11 17:01:00|9024|9021.2|9025.8|9023|9025.8|9023|9023.8|9021|19
1644598870000|2022-02-11 17:01:10|9025.9|9023.1|9023.8|9021|9026.4|9023.6|9023.4|9020.6|45
1644598880000|2022-02-11 17:01:20|9024.4|9021.6|9023.4|9020.6|9024.4|9021.6|9023.4|9020.6|19
1644598890000|2022-02-11 17:01:30|9023.8|9021|9025.3|9022.5|9025.8|9023|9023.8|9021|23
1644598900000|2022-02-11 17:01:40|9025.4|9022.6|9023.1|9020.3|9025.4|9022.6|9022.1|9019.3|39
1644598910000|2022-02-11 17:01:50|9022.8|9020|9025.8|9023|9025.8|9023|9022.4|9019.6|35
1644598920000|2022-02-11 17:02:00|9026.4|9023.6|9025.1|9022.3|9026.8|9024|9023.8|9021|43
1644598930000|2022-02-11 17:02:10|9024.3|9021.5|9024.1|9021.3|9024.8|9022|9023.8|9021|29
1644598940000|2022-02-11 17:02:20|9023.8|9021|9026.4|9023.6|9026.7|9023.9|9023.8|9021|23
1644598950000|2022-02-11 17:02:30|9026.2|9023.4|9024.1|9021.3|9026.4|9023.6|9024.1|9021.3|28
1644598960000|2022-02-11 17:02:40|9024.2|9021.4|9020.1|9017.3|9024.4|9021.6|9019.6|9016.8|63
1644598970000|2022-02-11 17:02:50|9018.4|9015.6|9020.7|9017.9|9020.7|9017.9|9018.4|9015.6|128
1644598980000|2022-02-11 17:03:00|9021.1|9018.3|9022.7|9019.9|9023.7|9020.9|9020.7|9017.9|72
1644598990000|2022-02-11 17:03:10|9022.9|9020.1|9022.7|9019.9|9023.4|9020.6|9022.4|9019.6|10
1644599000000|2022-02-11 17:03:20|9022.4|9019.6|9022.7|9019.9|9023.1|9020.3|9021.7|9018.9|60
1644599010000|2022-02-11 17:03:30|9022.2|9019.4|9020.1|9017.3|9022.2|9019.4|9020.1|9017.3|23
1644599020000|2022-02-11 17:03:40|9020.2|9017.4|9020.7|9017.9|9021.1|9018.3|9020.1|9017.3|19
1644599030000|2022-02-11 17:03:50|9021.1|9018.3|9019.1|9016.3|9021.1|9018.3|9018.7|9015.9|41
1644599040000|2022-02-11 17:04:00|9018.6|9015.8|9019.7|9016.9|9021.3|9018.5|9018.6|9015.8|59
1644599050000|2022-02-11 17:04:10|9020|9017.2|9023.1|9020.3|9026.3|9023.5|9019.3|9016.5|230
1644599060000|2022-02-11 17:04:20|9022.7|9019.9|9019.7|9016.9|9022.7|9019.9|9019.7|9016.9|35
1644599070000|2022-02-11 17:04:30|9019.3|9016.5|9019.3|9016.5|9020.1|9017.3|9018.3|9015.5|35
1644599080000|2022-02-11 17:04:40|9019.1|9016.3|9019.3|9016.5|9020.7|9017.9|9018.3|9015.5|42
1644599090000|2022-02-11 17:04:50|9019.7|9016.9|9013.5|9010.7|9019.7|9016.9|9013.5|9010.7|421
1644599100000|2022-02-11 17:05:00|9013.1|9010.3|9013|9010.2|9014.1|9011.3|9012.5|9009.7|116
1644599110000|2022-02-11 17:05:10|9012.9|9010.1|9013|9010.2|9013.5|9010.7|9012.5|9009.7|20
1644599120000|2022-02-11 17:05:20|9012.9|9010.1|9013.5|9010.7|9014.9|9012.1|9012.5|9009.7|66
1644599130000|2022-02-11 17:05:30|9013|9010.2|9016.1|9013.3|9016.9|9014.1|9012.5|9009.7|72
1644599140000|2022-02-11 17:05:40|9016|9013.2|9011.3|9008.5|9016|9013.2|9010.8|9008|504
1644599150000|2022-02-11 17:05:50|9011.7|9008.9|9013.4|9010.6|9013.9|9011.1|9011.3|9008.5|51
1644599160000|2022-02-11 17:06:00|9013.9|9011.1|9012.3|9009.5|9013.9|9011.1|9011.3|9008.5|68
1644599170000|2022-02-11 17:06:10|9011.9|9009.1|9011.9|9009.1|9012.9|9010.1|9010.9|9008.1|48
1644599180000|2022-02-11 17:06:20|9011.8|9009|9012.9|9010.1|9012.9|9010.1|9011.3|9008.5|41
1644599190000|2022-02-11 17:06:30|9012.3|9009.5|9012.3|9009.5|9013.9|9011.1|9012.3|9009.5|37
1644599200000|2022-02-11 17:06:40|9011.9|9009.1|9012.3|9009.5|9012.3|9009.5|9010.7|9007.9|21
1644599210000|2022-02-11 17:06:50|9011.1|9008.3|9010.7|9007.9|9012.8|9010|9010.7|9007.9|114
1644599220000|2022-02-11 17:07:00|9010.9|9008.1|9013.9|9011.1|9013.9|9011.1|9010.7|9007.9|68
1644599230000|2022-02-11 17:07:10|9013.7|9010.9|9013.3|9010.5|9013.7|9010.9|9012.7|9009.9|12
1644599240000|2022-02-11 17:07:20|9013.4|9010.6|9013.8|9011|9015.3|9012.5|9013.3|9010.5|66
1644599250000|2022-02-11 17:07:30|9013.7|9010.9|9010.7|9007.9|9013.7|9010.9|9009.7|9006.9|124
1644599260000|2022-02-11 17:07:40|9011.7|9008.9|9011.3|9008.5|9011.7|9008.9|9011.3|9008.5|8
1644599270000|2022-02-11 17:07:50|9011.7|9008.9|9011.7|9008.9|9011.7|9008.9|9010.7|9007.9|15
1644599280000|2022-02-11 17:08:00|9010.7|9007.9|9011.7|9008.9|9011.7|9008.9|9010.7|9007.9|19
1644599290000|2022-02-11 17:08:10|9011.3|9008.5|9013.3|9010.5|9013.7|9010.9|9009.7|9006.9|52
1644599300000|2022-02-11 17:08:20|9013.4|9010.6|9015.9|9013.1|9016.3|9013.5|9012.8|9010|46
1644599310000|2022-02-11 17:08:30|9016.3|9013.5|9017.7|9014.9|9018.3|9015.5|9016.3|9013.5|82
1644599320000|2022-02-11 17:08:40|9017.9|9015.1|9014.7|9011.9|9018.3|9015.5|9014.3|9011.5|50
1644599330000|2022-02-11 17:08:50|9014.8|9012|9016.7|9013.9|9018.7|9015.9|9014.7|9011.9|45
1644599340000|2022-02-11 17:09:00|9016.9|9014.1|9018.3|9015.5|9018.3|9015.5|9016.7|9013.9|30
1644599350000|2022-02-11 17:09:10|9018.7|9015.9|9018.8|9016|9019.3|9016.5|9018.3|9015.5|30
1644599360000|2022-02-11 17:09:20|9018.3|9015.5|9019.9|9017.1|9020.7|9017.9|9018.3|9015.5|22
1644599370000|2022-02-11 17:09:30|9019.8|9017|9019.9|9017.1|9021.9|9019.1|9019.8|9017|38
1644599380000|2022-02-11 17:09:40|9020.3|9017.5|9020.9|9018.1|9021.9|9019.1|9020.3|9017.5|37
1644599390000|2022-02-11 17:09:50|9020.7|9017.9|9024.5|9021.7|9024.5|9021.7|9020.3|9017.5|78
1644599400000|2022-02-11 17:10:00|9024.9|9022.1|9021.5|9018.7|9024.9|9022.1|9021.5|9018.7|57
1644599410000|2022-02-11 17:10:10|9021.9|9019.1|9021.5|9018.7|9021.9|9019.1|9020.4|9017.6|29
1644599420000|2022-02-11 17:10:20|9021.9|9019.1|9024|9021.2|9024.1|9021.3|9021.9|9019.1|28
1644599430000|2022-02-11 17:10:30|9023.9|9021.1|9021.9|9019.1|9023.9|9021.1|9021.9|9019.1|22
1644599440000|2022-02-11 17:10:40|9022.1|9019.3|9022.9|9020.1|9023.1|9020.3|9022|9019.2|18
1644599450000|2022-02-11 17:10:50|9023.1|9020.3|9024.5|9021.7|9024.5|9021.7|9022.9|9020.1|25
1644599460000|2022-02-11 17:11:00|9024.9|9022.1|9027.1|9024.3|9027.1|9024.3|9024.5|9021.7|49
1644599470000|2022-02-11 17:11:10|9027|9024.2|9024.5|9021.7|9027.9|9025.1|9023.9|9021.1|38
1644599480000|2022-02-11 17:11:20|9024.1|9021.3|9024.5|9021.7|9025.1|9022.3|9023.5|9020.7|31
1644599490000|2022-02-11 17:11:30|9024.9|9022.1|9026.5|9023.7|9027.1|9024.3|9024.1|9021.3|96
1644599500000|2022-02-11 17:11:40|9026|9023.2|9024.5|9021.7|9027.1|9024.3|9024.5|9021.7|62
1644599510000|2022-02-11 17:11:50|9024.7|9021.9|9024.1|9021.3|9025.1|9022.3|9023.9|9021.1|17
1644599520000|2022-02-11 17:12:00|9023.9|9021.1|9025.5|9022.7|9025.9|9023.1|9023.5|9020.7|31
1644599530000|2022-02-11 17:12:10|9025.6|9022.8|9027.6|9024.8|9027.6|9024.8|9025.6|9022.8|21
1644599540000|2022-02-11 17:12:20|9028|9025.2|9029.1|9026.3|9029.1|9026.3|9026|9023.2|88
1644599550000|2022-02-11 17:12:30|9028.5|9025.7|9030.3|9027.5|9030.7|9027.9|9027.5|9024.7|297
1644599560000|2022-02-11 17:12:40|9030.2|9027.4|9033.1|9030.3|9034.7|9031.9|9029.3|9026.5|276
1644599570000|2022-02-11 17:12:50|9033.3|9030.5|9033.7|9030.9|9034.1|9031.3|9032.7|9029.9|159
1644599580000|2022-02-11 17:13:00|9033.3|9030.5|9033.3|9030.5|9034.3|9031.5|9032.2|9029.4|63
1644599590000|2022-02-11 17:13:10|9032.8|9030|9032.7|9029.9|9033.7|9030.9|9032.3|9029.5|49
1644599600000|2022-02-11 17:13:20|9032.3|9029.5|9035.3|9032.5|9035.4|9032.6|9031.2|9028.4|444
1644599610000|2022-02-11 17:13:30|9036.3|9033.5|9035.5|9032.7|9036.3|9033.5|9033.3|9030.5|84
1644599620000|2022-02-11 17:13:40|9035.9|9033.1|9034.3|9031.5|9035.9|9033.1|9033.3|9030.5|46
1644599630000|2022-02-11 17:13:50|9034.5|9031.7|9034.7|9031.9|9037.3|9034.5|9032.7|9029.9|211
1644599640000|2022-02-11 17:14:00|9034.3|9031.5|9035.3|9032.5|9036.3|9033.5|9033.2|9030.4|130
1644599650000|2022-02-11 17:14:10|9035.9|9033.1|9033.3|9030.5|9035.9|9033.1|9032.4|9029.6|39
1644599660000|2022-02-11 17:14:20|9032.9|9030.1|9032.4|9029.6|9032.9|9030.1|9031.9|9029.1|24
1644599670000|2022-02-11 17:14:30|9032.8|9030|9033.3|9030.5|9033.3|9030.5|9032.3|9029.5|6
1644599680000|2022-02-11 17:14:40|9034.3|9031.5|9033.1|9030.3|9034.3|9031.5|9031.3|9028.5|160
1644599690000|2022-02-11 17:14:50|9032.7|9029.9|9032.9|9030.1|9033.3|9030.5|9031.7|9028.9|77
1644599700000|2022-02-11 17:15:00|9033.3|9030.5|9034.3|9031.5|9034.9|9032.1|9032.9|9030.1|30
1644599710000|2022-02-11 17:15:10|9034.5|9031.7|9038.3|9035.5|9038.9|9036.1|9033.9|9031.1|52
1644599720000|2022-02-11 17:15:20|9037.4|9034.6|9036.8|9034|9038.3|9035.5|9036.3|9033.5|51
1644599730000|2022-02-11 17:15:30|9036.3|9033.5|9033.9|9031.1|9037.5|9034.7|9033.9|9031.1|90
1644599740000|2022-02-11 17:15:40|9034.3|9031.5|9035.3|9032.5|9036.3|9033.5|9034.3|9031.5|36
1644599750000|2022-02-11 17:15:50|9036.3|9033.5|9037.4|9034.6|9037.9|9035.1|9035.9|9033.1|18
1644599760000|2022-02-11 17:16:00|9037.3|9034.5|9038.3|9035.5|9038.4|9035.6|9037.3|9034.5|29
1644599770000|2022-02-11 17:16:10|9037.3|9034.5|9037.4|9034.6|9038.4|9035.6|9036.3|9033.5|72
1644599780000|2022-02-11 17:16:20|9037.5|9034.7|9038|9035.2|9038.9|9036.1|9037.4|9034.6|45
1644599790000|2022-02-11 17:16:30|9038.1|9035.3|9038.9|9036.1|9038.9|9036.1|9037.9|9035.1|14
1644599800000|2022-02-11 17:16:40|9039.5|9036.7|9039.3|9036.5|9041.5|9038.7|9039.3|9036.5|119
1644599810000|2022-02-11 17:16:50|9039.4|9036.6|9037.4|9034.6|9040.3|9037.5|9037.3|9034.5|67
1644599820000|2022-02-11 17:17:00|9037.3|9034.5|9039.9|9037.1|9040.5|9037.7|9037.3|9034.5|58
1644599830000|2022-02-11 17:17:10|9039.3|9036.5|9037.9|9035.1|9039.3|9036.5|9037.9|9035.1|25
1644599840000|2022-02-11 17:17:20|9038.3|9035.5|9045.9|9043.1|9045.9|9043.1|9037.9|9035.1|84
1644599850000|2022-02-11 17:17:30|9046|9043.2|9049.9|9047.1|9053.4|9050.6|9046|9043.2|219
1644599860000|2022-02-11 17:17:40|9049.5|9046.7|9048.5|9045.7|9049.9|9047.1|9047.5|9044.7|93
1644599870000|2022-02-11 17:17:50|9048.9|9046.1|9049.9|9047.1|9051.5|9048.7|9047.9|9045.1|699
1644599880000|2022-02-11 17:18:00|9049.5|9046.7|9055.5|9052.7|9055.5|9052.7|9049.5|9046.7|97
1644599890000|2022-02-11 17:18:10|9056.3|9053.5|9059.5|9056.7|9059.5|9056.7|9055|9052.2|107
1644599900000|2022-02-11 17:18:20|9059|9056.2|9062.1|9059.3|9064.1|9061.3|9058.9|9056.1|185
1644599910000|2022-02-11 17:18:30|9062.5|9059.7|9059.7|9056.9|9063.7|9060.9|9059.3|9056.5|424
1644599920000|2022-02-11 17:18:40|9059.8|9057|9060.3|9057.5|9060.7|9057.9|9059.7|9056.9|91
1644599930000|2022-02-11 17:18:50|9060.7|9057.9|9059.9|9057.1|9062.5|9059.7|9059.4|9056.6|105
1644599940000|2022-02-11 17:19:00|9058.9|9056.1|9060.8|9058|9061.9|9059.1|9058.7|9055.9|241
1644599950000|2022-02-11 17:19:10|9060.4|9057.6|9058.3|9055.5|9060.8|9058|9057.7|9054.9|57
1644599960000|2022-02-11 17:19:20|9057.8|9055|9057.8|9055|9058.3|9055.5|9056.7|9053.9|17
1644599970000|2022-02-11 17:19:30|9058.3|9055.5|9060.3|9057.5|9060.3|9057.5|9058.3|9055.5|20
1644599980000|2022-02-11 17:19:40|9059.8|9057|9058.3|9055.5|9060.3|9057.5|9058.2|9055.4|13
1644599990000|2022-02-11 17:19:50|9058.7|9055.9|9058.7|9055.9|9058.7|9055.9|9055.7|9052.9|86
1644600000000|2022-02-11 17:20:00|9058.6|9055.8|9057.7|9054.9|9059.2|9056.4|9057.1|9054.3|45
1644600010000|2022-02-11 17:20:10|9058.1|9055.3|9057.7|9054.9|9058.1|9055.3|9055.5|9052.7|35
1644600020000|2022-02-11 17:20:20|9058.1|9055.3|9053.1|9050.3|9059.1|9056.3|9052.5|9049.7|97
1644600030000|2022-02-11 17:20:30|9052.7|9049.9|9053.7|9050.9|9053.7|9050.9|9051.9|9049.1|24
1644600040000|2022-02-11 17:20:40|9053.1|9050.3|9052.7|9049.9|9053.1|9050.3|9051.7|9048.9|28
1644600050000|2022-02-11 17:20:50|9053.1|9050.3|9053.1|9050.3|9054.1|9051.3|9052.5|9049.7|86
1644600060000|2022-02-11 17:21:00|9052.3|9049.5|9052.4|9049.6|9053.9|9051.1|9051.9|9049.1|64
1644600070000|2022-02-11 17:21:10|9051.9|9049.1|9052.9|9050.1|9054.5|9051.7|9051.9|9049.1|45
1644600080000|2022-02-11 17:21:20|9052.5|9049.7|9052.3|9049.5|9053.5|9050.7|9051.9|9049.1|13
1644600090000|2022-02-11 17:21:30|9052.5|9049.7|9054.7|9051.9|9054.7|9051.9|9052.1|9049.3|73
1644600100000|2022-02-11 17:21:40|9054.5|9051.7|9051.4|9048.6|9054.5|9051.7|9050.9|9048.1|70
1644600110000|2022-02-11 17:21:50|9051.5|9048.7|9050.5|9047.7|9051.5|9048.7|9048.9|9046.1|43
1644600120000|2022-02-11 17:22:00|9050.9|9048.1|9051.9|9049.1|9054.5|9051.7|9050.5|9047.7|50
1644600130000|2022-02-11 17:22:10|9052.3|9049.5|9052.3|9049.5|9053|9050.2|9051.9|9049.1|25
1644600140000|2022-02-11 17:22:20|9052.4|9049.6|9051.9|9049.1|9052.9|9050.1|9051.5|9048.7|9
1644600150000|2022-02-11 17:22:30|9052.3|9049.5|9055.9|9053.1|9056.3|9053.5|9051.9|9049.1|32
1644600160000|2022-02-11 17:22:40|9055.5|9052.7|9054.9|9052.1|9056.5|9053.7|9054.9|9052.1|32
1644600170000|2022-02-11 17:22:50|9055.3|9052.5|9053.5|9050.7|9055.4|9052.6|9052.9|9050.1|25
1644600180000|2022-02-11 17:23:00|9053.4|9050.6|9052.9|9050.1|9053.9|9051.1|9052.5|9049.7|8
1644600190000|2022-02-11 17:23:10|9053.3|9050.5|9050.9|9048.1|9053.5|9050.7|9050.3|9047.5|80
1644600200000|2022-02-11 17:23:20|9051.3|9048.5|9051.4|9048.6|9054.3|9051.5|9051.3|9048.5|76
1644600210000|2022-02-11 17:23:30|9051.5|9048.7|9052.5|9049.7|9054.3|9051.5|9051.3|9048.5|19
1644600220000|2022-02-11 17:23:40|9052.3|9049.5|9052.9|9050.1|9054.9|9052.1|9051.5|9048.7|48
1644600230000|2022-02-11 17:23:50|9053|9050.2|9055.5|9052.7|9056.3|9053.5|9053|9050.2|12
1644600240000|2022-02-11 17:24:00|9055.9|9053.1|9061.5|9058.7|9061.5|9058.7|9055.9|9053.1|169
1644600250000|2022-02-11 17:24:10|9061.1|9058.3|9066.5|9063.7|9068.5|9065.7|9061.1|9058.3|194
1644600260000|2022-02-11 17:24:20|9066.1|9063.3|9063.1|9060.3|9067.7|9064.9|9062.6|9059.8|160
1644600270000|2022-02-11 17:24:30|9063.5|9060.7|9064.1|9061.3|9064.5|9061.7|9061.7|9058.9|79
1644600280000|2022-02-11 17:24:40|9063.5|9060.7|9064.6|9061.8|9064.6|9061.8|9062.1|9059.3|70
1644600290000|2022-02-11 17:24:50|9064.5|9061.7|9063.5|9060.7|9066.5|9063.7|9062.5|9059.7|86
1644600300000|2022-02-11 17:25:00|9063.3|9060.5|9068.1|9065.3|9068.7|9065.9|9062.6|9059.8|97
1644600310000|2022-02-11 17:25:10|9068.5|9065.7|9069.2|9066.4|9070.1|9067.3|9068.1|9065.3|67
1644600320000|2022-02-11 17:25:20|9068.7|9065.9|9069.7|9066.9|9070.3|9067.5|9068.5|9065.7|85
1644600330000|2022-02-11 17:25:30|9070.2|9067.4|9069.7|9066.9|9070.7|9067.9|9067.7|9064.9|353
1644600340000|2022-02-11 17:25:40|9070.7|9067.9|9074.3|9071.5|9075.6|9072|9070.7|9065.6|204
1644600350000|2022-02-11 17:25:50|9073.7|9070.9|9073.8|9071|9074.8|9072|9072.7|9069.9|113
1644600360000|2022-02-11 17:26:00|9073.9|9071.1|9073.7|9070.9|9076.7|9073.9|9073.1|9070.3|145
1644600370000|2022-02-11 17:26:10|9074.5|9071.7|9073.1|9070.3|9074.7|9071.9|9072.7|9069.9|45
1644600380000|2022-02-11 17:26:20|9073.2|9070.4|9077.7|9074.9|9077.7|9074.9|9072.7|9069.9|64
1644600390000|2022-02-11 17:26:30|9077.8|9075|9078.3|9075.5|9080.3|9077.5|9077.8|9075|226
1644600400000|2022-02-11 17:26:40|9078.5|9075.7|9078.9|9076.1|9079.9|9077.1|9078.3|9075.5|32
1644600410000|2022-02-11 17:26:50|9079.3|9076.5|9079.3|9076.5|9080.7|9077.9|9078.9|9076.1|163
1644600420000|2022-02-11 17:27:00|9079.7|9076.9|9086.3|9083.5|9089.8|9087|9079.7|9076.9|420
1644600430000|2022-02-11 17:27:10|9085.9|9083.1|9083.3|9080.5|9086.8|9084|9082.3|9079.5|115
1644600440000|2022-02-11 17:27:20|9082.9|9080.1|9082.3|9079.5|9084.9|9082.1|9081.9|9079.1|215
1644600450000|2022-02-11 17:27:30|9081.9|9079.1|9083.9|9081.1|9084.3|9081.5|9080.9|9078.1|37
1644600460000|2022-02-11 17:27:40|9083.7|9080.9|9082.9|9080.1|9084.9|9082.1|9082.9|9080.1|47
1644600470000|2022-02-11 17:27:50|9082.7|9079.9|9081.9|9079.1|9082.7|9079.9|9081.7|9078.9|38
1644600480000|2022-02-11 17:28:00|9082.3|9079.5|9085.3|9082.5|9086.3|9083.5|9081.9|9079.1|111
1644600490000|2022-02-11 17:28:10|9084.9|9082.1|9084.3|9081.5|9086.9|9084.1|9084.3|9081.5|43
1644600500000|2022-02-11 17:28:20|9084.4|9081.6|9084.7|9081.9|9085.5|9082.7|9079.7|9076.9|183
1644600510000|2022-02-11 17:28:30|9085.5|9082.7|9085.6|9082.8|9086.7|9083.9|9084.1|9081.3|69
1644600520000|2022-02-11 17:28:40|9085.7|9082.9|9088.3|9085.5|9088.8|9086|9085.7|9082.9|86
1644600530000|2022-02-11 17:28:50|9087.9|9085.1|9088.3|9085.5|9088.7|9085.9|9086.8|9084|59
1644600540000|2022-02-11 17:29:00|9088.7|9085.9|9089.3|9086.5|9093.9|9091.1|9087.7|9084.9|268
1644600550000|2022-02-11 17:29:10|9088.8|9086|9085.5|9082.7|9089.3|9086.5|9085.1|9082.3|134
1644600560000|2022-02-11 17:29:20|9085.1|9082.3|9084.7|9081.9|9087|9084.2|9084.5|9081.7|55
1644600570000|2022-02-11 17:29:30|9085.1|9082.3|9087.5|9084.7|9088.5|9085.7|9085.1|9082.3|58
1644600580000|2022-02-11 17:29:40|9087.6|9084.8|9087.1|9084.3|9088.1|9085.3|9086.1|9083.3|75
1644600590000|2022-02-11 17:29:50|9087.5|9084.7|9088.2|9085.4|9088.7|9085.9|9086.7|9083.9|35
1644600600000|2022-02-11 17:30:00|9088.6|9085.8|9091.1|9088.3|9091.5|9088.7|9088.6|9085.8|117
1644600610000|2022-02-11 17:30:10|9091.5|9088.7|9092.3|9089.5|9093.8|9091|9091.1|9088.3|202
1644600620000|2022-02-11 17:30:20|9092.7|9089.9|9091.3|9088.5|9092.9|9090.1|9090.3|9087.5|94
1644600630000|2022-02-11 17:30:30|9090.9|9088.1|9093.9|9091.1|9093.9|9091.1|9090.3|9087.5|107
1644600640000|2022-02-11 17:30:40|9094.3|9091.5|9091.3|9088.5|9094.5|9091.7|9090.9|9088.1|141
1644600650000|2022-02-11 17:30:50|9090.9|9088.1|9091.3|9088.5|9092.7|9089.9|9090.3|9087.5|41
1644600660000|2022-02-11 17:31:00|9091.7|9088.9|9092.7|9089.9|9093.7|9090.9|9091.7|9088.9|85
1644600670000|2022-02-11 17:31:10|9092.3|9089.5|9089.3|9086.5|9092.3|9089.5|9088.3|9085.5|76
1644600680000|2022-02-11 17:31:20|9089.7|9086.9|9087.7|9084.9|9089.7|9086.9|9087.7|9084.9|54
1644600690000|2022-02-11 17:31:30|9087.3|9084.5|9087.7|9084.9|9088.7|9085.9|9087.2|9084.4|40
1644600700000|2022-02-11 17:31:40|9088.2|9085.4|9088.3|9085.5|9088.7|9085.9|9087.7|9084.9|5
1644600710000|2022-02-11 17:31:50|9088.2|9085.4|9089.7|9086.9|9089.7|9086.9|9088.2|9085.4|42
1644600720000|2022-02-11 17:32:00|9089.3|9086.5|9089.8|9087|9091.7|9088.9|9089.3|9086.5|49
1644600730000|2022-02-11 17:32:10|9090.2|9087.4|9090.3|9087.5|9091.3|9088.5|9089.7|9086.9|40
1644600740000|2022-02-11 17:32:20|9090.7|9087.9|9091.2|9088.4|9092.3|9089.5|9089.9|9087.1|57
1644600750000|2022-02-11 17:32:30|9091.3|9088.5|9091.8|9089|9092.7|9089.9|9090.3|9087.5|50
1644600760000|2022-02-11 17:32:40|9092.3|9089.5|9091.3|9088.5|9092.3|9089.5|9090.7|9087.9|49
1644600770000|2022-02-11 17:32:50|9091.7|9088.9|9099.8|9097|9101.9|9099.1|9091.3|9088.5|380
1644600780000|2022-02-11 17:33:00|9099.7|9096.9|9099.7|9096.9|9099.8|9097|9095.9|9093.1|144
1644600790000|2022-02-11 17:33:10|9099.3|9096.5|9099.7|9096.9|9101.3|9098.5|9099.1|9096.3|91
1644600800000|2022-02-11 17:33:20|9099.3|9096.5|9099.7|9096.9|9100.7|9097.9|9098.7|9095.9|35
1644600810000|2022-02-11 17:33:30|9099.1|9096.3|9096.2|9093.4|9099.7|9096.9|9095.7|9092.9|112
1644600820000|2022-02-11 17:33:40|9095.7|9092.9|9092.2|9089.4|9095.7|9092.9|9090.7|9087.9|208
1644600830000|2022-02-11 17:33:50|9092.3|9089.5|9092.8|9090|9094.7|9091.9|9091.7|9088.9|113
1644600840000|2022-02-11 17:34:00|9092.9|9090.1|9093.7|9090.9|9093.7|9090.9|9092.7|9089.9|20
1644600850000|2022-02-11 17:34:10|9093.8|9091|9091.7|9088.9|9094.3|9091.5|9091.7|9088.9|33
1644600860000|2022-02-11 17:34:20|9091.3|9088.5|9087.7|9084.9|9091.3|9088.5|9086.7|9083.9|199
1644600870000|2022-02-11 17:34:30|9087.1|9084.3|9086.3|9083.5|9087.1|9084.3|9085.7|9082.9|126
1644600880000|2022-02-11 17:34:40|9086.7|9083.9|9085.1|9082.3|9086.7|9083.9|9084.7|9081.9|36
1644600890000|2022-02-11 17:34:50|9084.2|9081.4|9086.6|9083.8|9086.7|9083.9|9084.2|9081.4|64
1644600900000|2022-02-11 17:35:00|9086.2|9083.4|9087.3|9084.5|9087.7|9084.9|9086.2|9083.4|46
1644600910000|2022-02-11 17:35:10|9087.7|9084.9|9087.7|9084.9|9089.3|9086.5|9086.7|9083.9|42
1644600920000|2022-02-11 17:35:20|9087.3|9084.5|9088.3|9085.5|9088.3|9085.5|9086.3|9083.5|37
1644600930000|2022-02-11 17:35:30|9088.7|9085.9|9092.3|9089.5|9092.3|9089.5|9088.3|9085.5|39
1644600940000|2022-02-11 17:35:40|9092.2|9089.4|9091.3|9088.5|9092.7|9089.9|9090.7|9087.9|42
1644600950000|2022-02-11 17:35:50|9091.1|9088.3|9090.3|9087.5|9091.1|9088.3|9089.2|9086.4|20
1644600960000|2022-02-11 17:36:00|9089.9|9087.1|9092.7|9089.9|9092.8|9090|9089.9|9087.1|18
1644600970000|2022-02-11 17:36:10|9092.3|9089.5|9091.3|9088.5|9092.9|9090.1|9090.9|9088.1|23
1644600980000|2022-02-11 17:36:20|9091.4|9088.6|9092.9|9090.1|9093.3|9090.5|9090.9|9088.1|55
1644600990000|2022-02-11 17:36:30|9093.3|9090.5|9093.3|9090.5|9093.9|9091.1|9092.3|9089.5|19
1644601000000|2022-02-11 17:36:40|9093.4|9090.6|9095.9|9093.1|9095.9|9093.1|9093.3|9090.5|301
1644601010000|2022-02-11 17:36:50|9096.3|9093.5|9096.5|9093.7|9097|9094.2|9095.9|9093.1|88
1644601020000|2022-02-11 17:37:00|9096.1|9093.3|9095.9|9093.1|9096.5|9093.7|9094.9|9092.1|52
1644601030000|2022-02-11 17:37:10|9095.5|9092.7|9093.1|9090.3|9096.1|9093.3|9093.1|9090.3|49
1644601040000|2022-02-11 17:37:20|9093.5|9090.7|9092.5|9089.7|9094.5|9091.7|9092.5|9089.7|57
1644601050000|2022-02-11 17:37:30|9092.1|9089.3|9093.6|9090.8|9094.1|9091.3|9091.1|9088.3|76
1644601060000|2022-02-11 17:37:40|9093.7|9090.9|9092.5|9089.7|9094.5|9091.7|9092.5|9089.7|19
1644601070000|2022-02-11 17:37:50|9092.1|9089.3|9092.5|9089.7|9092.5|9089.7|9091.1|9088.3|48
1644601080000|2022-02-11 17:38:00|9092.4|9089.6|9091.1|9088.3|9093.1|9090.3|9091.1|9088.3|44
1644601090000|2022-02-11 17:38:10|9091.5|9088.7|9088|9085.2|9092.1|9089.3|9088|9085.2|63
1644601100000|2022-02-11 17:38:20|9087.5|9084.7|9093.2|9090.4|9093.7|9090.9|9086.6|9083.8|410
1644601110000|2022-02-11 17:38:30|9093.3|9090.5|9093.9|9091.1|9094.9|9092.1|9092.3|9089.5|145
1644601120000|2022-02-11 17:38:40|9094.3|9091.5|9094.3|9091.5|9095.3|9092.5|9092.3|9089.5|65
1644601130000|2022-02-11 17:38:50|9094.5|9091.7|9094.4|9091.6|9096.5|9093.7|9094|9091.2|200
1644601140000|2022-02-11 17:39:00|9094.5|9091.7|9093.5|9090.7|9096.1|9093.3|9092.7|9089.9|446
1644601150000|2022-02-11 17:39:10|9093.9|9091.1|9094.5|9091.7|9094.5|9091.7|9093.5|9090.7|68
1644601160000|2022-02-11 17:39:20|9095.5|9092.7|9095.5|9092.7|9096|9093.2|9094.3|9091.5|64
1644601170000|2022-02-11 17:39:30|9095.3|9092.5|9093.5|9090.7|9096.5|9093.7|9092.4|9089.6|72
1644601180000|2022-02-11 17:39:40|9093.9|9091.1|9090.5|9087.7|9093.9|9091.1|9090.1|9087.3|107
1644601190000|2022-02-11 17:39:50|9090.9|9088.1|9090.9|9088.1|9091.3|9088.5|9089.9|9087.1|33
1644601200000|2022-02-11 17:40:00|9091.5|9088.7|9089.3|9086.5|9091.5|9088.7|9087.9|9085.1|81
1644601210000|2022-02-11 17:40:10|9089.5|9086.7|9089.8|9087|9090.5|9087.7|9088.5|9085.7|49
1644601220000|2022-02-11 17:40:20|9089.9|9087.1|9085.3|9082.5|9089.9|9087.1|9084.3|9081.5|60
1644601230000|2022-02-11 17:40:30|9085.2|9082.4|9085.9|9083.1|9086.2|9083.4|9084.9|9082.1|27
1644601240000|2022-02-11 17:40:40|9086.3|9083.5|9082.8|9080|9086.5|9083.7|9081.8|9079|78
1644601250000|2022-02-11 17:40:50|9082.9|9080.1|9081.9|9079.1|9083.3|9080.5|9081.8|9079|43
1644601260000|2022-02-11 17:41:00|9082.3|9079.5|9081.9|9079.1|9083.3|9080.5|9079.9|9077.1|62
1644601270000|2022-02-11 17:41:10|9081.8|9079|9081.9|9079.1|9083.9|9081.1|9081.4|9078.6|49
1644601280000|2022-02-11 17:41:20|9081.4|9078.6|9074.9|9072.1|9081.4|9078.6|9074.9|9072.1|233
1644601290000|2022-02-11 17:41:30|9075.3|9072.5|9077.3|9074.5|9077.3|9074.5|9074.9|9072.1|281
1644601300000|2022-02-11 17:41:40|9078.2|9075.4|9078.7|9075.9|9078.8|9076|9077.7|9074.9|44
1644601310000|2022-02-11 17:41:50|9078.3|9075.5|9078.8|9076|9080.3|9077.5|9078.3|9075.5|42
1644601320000|2022-02-11 17:42:00|9078.7|9075.9|9080.7|9077.9|9081.7|9078.9|9078.3|9075.5|88
1644601330000|2022-02-11 17:42:10|9080.8|9078|9079.7|9076.9|9082.3|9079.5|9079.3|9076.5|70
1644601340000|2022-02-11 17:42:20|9079.3|9076.5|9080.7|9077.9|9080.7|9077.9|9079.3|9076.5|15
1644601350000|2022-02-11 17:42:30|9080.9|9078.1|9081.8|9079|9081.8|9079|9080.9|9078.1|10
1644601360000|2022-02-11 17:42:40|9081.9|9079.1|9079.7|9076.9|9082.9|9080.1|9079.7|9076.9|66
1644601370000|2022-02-11 17:42:50|9079.8|9077|9080.7|9077.9|9080.8|9078|9079.3|9076.5|47
1644601380000|2022-02-11 17:43:00|9079.7|9076.9|9080.8|9078|9082.9|9080.1|9079.3|9076.5|112
1644601390000|2022-02-11 17:43:10|9080.7|9077.9|9079.3|9076.5|9081.3|9078.5|9079.3|9076.5|45
1644601400000|2022-02-11 17:43:20|9079.9|9077.1|9077.8|9075|9079.9|9077.1|9077.3|9074.5|34
1644601410000|2022-02-11 17:43:30|9077.9|9075.1|9076.7|9073.9|9078.9|9076.1|9075.7|9072.9|99
1644601420000|2022-02-11 17:43:40|9076.8|9074|9076.8|9074|9078.3|9075.5|9076.7|9073.9|35
1644601430000|2022-02-11 17:43:50|9076.7|9073.9|9077.1|9074.3|9077.8|9075|9076|9073.2|50
1644601440000|2022-02-11 17:44:00|9077|9074.2|9075.4|9072.6|9078.3|9075.5|9075|9072.2|78
1644601450000|2022-02-11 17:44:10|9075.8|9073|9077|9074.2|9077.4|9074.6|9075|9072.2|63
1644601460000|2022-02-11 17:44:20|9077.4|9074.6|9076.5|9073.7|9077.4|9074.6|9076.4|9073.6|22
1644601470000|2022-02-11 17:44:30|9076.6|9073.8|9078.4|9075.6|9078.5|9075.7|9076|9073.2|28
1644601480000|2022-02-11 17:44:40|9078|9075.2|9081|9078.2|9081.6|9078.8|9078|9075.2|102
1644601490000|2022-02-11 17:44:50|9081.1|9078.3|9080.6|9077.8|9081.6|9078.8|9080.6|9077.8|20
1644601500000|2022-02-11 17:45:00|9080.4|9077.6|9076.9|9074.1|9080.5|9077.7|9076.4|9073.6|118
1644601510000|2022-02-11 17:45:10|9076.4|9073.6|9075.4|9072.6|9076.4|9073.6|9075.4|9072.6|43
1644601520000|2022-02-11 17:45:20|9075|9072.2|9074.4|9071.6|9075.3|9072.5|9071.8|9069|131
1644601530000|2022-02-11 17:45:30|9074|9071.2|9072.4|9069.6|9074|9071.2|9072.4|9069.6|33
1644601540000|2022-02-11 17:45:40|9071.8|9069|9070.7|9067.9|9072.3|9069.5|9069.8|9067|92
1644601550000|2022-02-11 17:45:50|9070.2|9067.4|9067.6|9064.8|9070.7|9067.9|9066.8|9064|247
1644601560000|2022-02-11 17:46:00|9067.2|9064.4|9069.1|9066.3|9069.6|9066.8|9065.2|9062.4|118
1644601570000|2022-02-11 17:46:10|9068.7|9065.9|9066.6|9063.8|9068.7|9065.9|9065.6|9062.8|36
1644601580000|2022-02-11 17:46:20|9066.2|9063.4|9065.6|9062.8|9068.6|9065.8|9064.6|9061.8|105
1644601590000|2022-02-11 17:46:30|9065.4|9062.6|9065.2|9062.4|9065.6|9062.8|9063.6|9060.8|42
1644601600000|2022-02-11 17:46:40|9064.6|9061.8|9066.1|9063.3|9066.8|9064|9063.6|9060.8|64
1644601610000|2022-02-11 17:46:50|9066|9063.2|9067.6|9064.8|9068.2|9065.4|9064|9061.2|145
1644601620000|2022-02-11 17:47:00|9067.2|9064.4|9065.2|9062.4|9067.2|9064.4|9064.8|9062|36
1644601630000|2022-02-11 17:47:10|9065|9062.2|9063.2|9060.4|9065.2|9062.4|9061.8|9059|85
1644601640000|2022-02-11 17:47:20|9062.8|9060|9066.2|9063.4|9066.8|9064|9062.2|9059.4|100
1644601650000|2022-02-11 17:47:30|9065.7|9062.9|9065.3|9062.5|9065.8|9063|9064.2|9061.4|12
1644601660000|2022-02-11 17:47:40|9065.6|9062.8|9066.2|9063.4|9066.8|9064|9064.6|9061.8|61
1644601670000|2022-02-11 17:47:50|9065.8|9063|9065.3|9062.5|9066.2|9063.4|9064.7|9061.9|34
1644601680000|2022-02-11 17:48:00|9065.2|9062.4|9063.8|9061|9065.2|9062.4|9062.8|9060|41
1644601690000|2022-02-11 17:48:10|9063.2|9060.4|9064.3|9061.5|9065.2|9062.4|9061.8|9059|58
1644601700000|2022-02-11 17:48:20|9064.2|9061.4|9060.8|9058|9064.2|9061.4|9059.8|9057|64
1644601710000|2022-02-11 17:48:30|9059.8|9057|9060.4|9057.6|9061.2|9058.4|9059.8|9057|41
1644601720000|2022-02-11 17:48:40|9060.7|9057.9|9062.2|9059.4|9062.3|9059.5|9060.2|9057.4|45
1644601730000|2022-02-11 17:48:50|9061.6|9058.8|9062.8|9060|9063.2|9060.4|9061.2|9058.4|38
1644601740000|2022-02-11 17:49:00|9062.7|9059.9|9067.2|9064.4|9068.2|9065.4|9062|9059.2|77
1644601750000|2022-02-11 17:49:10|9067.3|9064.5|9068.2|9065.4|9068.2|9065.4|9066.2|9063.4|34
1644601760000|2022-02-11 17:49:20|9067.7|9064.9|9067.8|9065|9068.2|9065.4|9066.2|9063.4|84
1644601770000|2022-02-11 17:49:30|9068|9065.2|9067.4|9064.6|9069.8|9067|9066.9|9064.1|75
1644601780000|2022-02-11 17:49:40|9067.3|9064.5|9065.3|9062.5|9067.7|9064.9|9063.6|9060.8|116
1644601790000|2022-02-11 17:49:50|9065.2|9062.4|9065.2|9062.4|9065.2|9062.4|9064.2|9061.4|33
1644601800000|2022-02-11 17:50:00|9064.8|9062|9063.8|9061|9064.8|9062|9062.8|9060|56
1644601810000|2022-02-11 17:50:10|9063.6|9060.8|9064.2|9061.4|9064.2|9061.4|9062.8|9060|36
1644601820000|2022-02-11 17:50:20|9064.1|9061.3|9062.7|9059.9|9064.6|9061.8|9062.2|9059.4|76
1644601830000|2022-02-11 17:50:30|9062.6|9059.8|9064.8|9062|9065.8|9063|9062.1|9059.3|33
1644601840000|2022-02-11 17:50:40|9064.9|9062.1|9064.8|9062|9065.4|9062.6|9063.8|9061|25
1644601850000|2022-02-11 17:50:50|9063.8|9061|9062.8|9060|9064.3|9061.5|9060.8|9058|109
1644601860000|2022-02-11 17:51:00|9062.4|9059.6|9060.2|9057.4|9062.4|9059.6|9059.8|9057|33
1644601870000|2022-02-11 17:51:10|9060.4|9057.6|9061.3|9058.5|9063.8|9061|9060.2|9057.4|48
1644601880000|2022-02-11 17:51:20|9061.2|9058.4|9057.4|9054.6|9061.8|9059|9056.8|9054|69
1644601890000|2022-02-11 17:51:30|9057.8|9055|9055.7|9052.9|9057.8|9055|9050.6|9047.8|273
1644601900000|2022-02-11 17:51:40|9055.6|9052.8|9056.4|9053.6|9057.4|9054.6|9053.6|9050.8|134
1644601910000|2022-02-11 17:51:50|9055.9|9053.1|9056.4|9053.6|9056.9|9054.1|9055.9|9053.1|7
1644601920000|2022-02-11 17:52:00|9056.2|9053.4|9055.5|9052.7|9058|9055.2|9055.5|9052.7|48
1644601930000|2022-02-11 17:52:10|9056|9053.2|9059.4|9056.6|9059.4|9056.6|9055.9|9053.1|11
1644601940000|2022-02-11 17:52:20|9059.8|9057|9060.4|9057.6|9061.9|9059.1|9059.4|9056.6|50
1644601950000|2022-02-11 17:52:30|9060|9057.2|9060|9057.2|9060|9057.2|9058.4|9055.6|25
1644601960000|2022-02-11 17:52:40|9060.4|9057.6|9063.6|9060.8|9064|9061.2|9060|9057.2|70
1644601970000|2022-02-11 17:52:50|9064|9061.2|9065|9062.2|9066|9063.2|9064|9061.2|87
1644601980000|2022-02-11 17:53:00|9064.9|9062.1|9064.6|9061.8|9065.6|9062.8|9063.6|9060.8|54
1644601990000|2022-02-11 17:53:10|9064.5|9061.7|9066|9063.2|9066.2|9063.4|9064|9061.2|32
1644602000000|2022-02-11 17:53:20|9065.9|9063.1|9064.9|9062.1|9065.9|9063.1|9060|9057.2|157
1644602010000|2022-02-11 17:53:30|9064.8|9062|9064.9|9062.1|9066|9063.2|9064.4|9061.6|20
1644602020000|2022-02-11 17:53:40|9064.8|9062|9066|9063.2|9067|9064.2|9064.8|9062|33
1644602030000|2022-02-11 17:53:50|9065.5|9062.7|9063.8|9061|9065.5|9062.7|9063.4|9060.6|9
1644602040000|2022-02-11 17:54:00|9063.9|9061.1|9062.9|9060.1|9064.5|9061.7|9062.5|9059.7|23
1644602050000|2022-02-11 17:54:10|9062.4|9059.6|9062.9|9060.1|9063|9060.2|9062.4|9059.6|23
1644602060000|2022-02-11 17:54:20|9063|9060.2|9063.5|9060.7|9065|9062.2|9062.4|9059.6|61
1644602070000|2022-02-11 17:54:30|9063.6|9060.8|9064.4|9061.6|9064.4|9061.6|9062.5|9059.7|22
1644602080000|2022-02-11 17:54:40|9064.6|9061.8|9064.5|9061.7|9065|9062.2|9064|9061.2|48
1644602090000|2022-02-11 17:54:50|9064.6|9061.8|9064|9061.2|9065|9062.2|9063.6|9060.8|19
1644602100000|2022-02-11 17:55:00|9064.4|9061.6|9065|9062.2|9065.4|9062.6|9063.4|9060.6|16
1644602110000|2022-02-11 17:55:10|9065.4|9062.6|9063.4|9060.6|9065.5|9062.7|9061.8|9059|110
1644602120000|2022-02-11 17:55:20|9063|9060.2|9064.8|9062|9065|9062.2|9063|9060.2|40
1644602130000|2022-02-11 17:55:30|9064.4|9061.6|9061.2|9058.4|9064.4|9061.6|9060.2|9057.4|90
1644602140000|2022-02-11 17:55:40|9060.8|9058|9060.6|9057.8|9062.2|9059.4|9059.6|9056.8|119
1644602150000|2022-02-11 17:55:50|9061|9058.2|9061.2|9058.4|9062.2|9059.4|9060.6|9057.8|36
1644602160000|2022-02-11 17:56:00|9061|9058.2|9061.8|9059|9062.2|9059.4|9060.6|9057.8|18
1644602170000|2022-02-11 17:56:10|9061.6|9058.8|9063.8|9061|9065|9062.2|9060.8|9058|91
1644602180000|2022-02-11 17:56:20|9063.4|9060.6|9065|9062.2|9065|9062.2|9062.8|9060|57
1644602190000|2022-02-11 17:56:30|9065.4|9062.6|9063.9|9061.1|9067.5|9064.7|9063.4|9060.6|78
1644602200000|2022-02-11 17:56:40|9063.8|9061|9066|9063.2|9067|9064.2|9063.4|9060.6|50
1644602210000|2022-02-11 17:56:50|9067|9064.2|9069|9066.2|9071|9068.2|9067|9064.2|185
1644602220000|2022-02-11 17:57:00|9068.6|9065.8|9067.4|9064.6|9069|9066.2|9067|9064.2|38
1644602230000|2022-02-11 17:57:10|9067.5|9064.7|9073|9070.2|9073.6|9070.8|9067|9064.2|90
1644602240000|2022-02-11 17:57:20|9072.6|9069.8|9076.2|9073.4|9077.2|9074.4|9072.6|9069.8|412
1644602250000|2022-02-11 17:57:30|9077.4|9074.6|9074.2|9071.4|9078.8|9076|9074.2|9071.4|383
1644602260000|2022-02-11 17:57:40|9074.6|9071.8|9077.6|9074.8|9077.7|9074.9|9074.2|9071.4|51
1644602270000|2022-02-11 17:57:50|9077.7|9074.9|9079.9|9077.1|9081.3|9078.5|9076.2|9073.4|152
1644602280000|2022-02-11 17:58:00|9079.8|9077|9077.3|9074.5|9081.4|9078.6|9076.8|9074|60
1644602290000|2022-02-11 17:58:10|9077.2|9074.4|9073.7|9070.9|9077.2|9074.4|9073.2|9070.4|50
1644602300000|2022-02-11 17:58:20|9073.8|9071|9074.2|9071.4|9074.8|9072|9073.6|9070.8|19
1644602310000|2022-02-11 17:58:30|9074.6|9071.8|9075.2|9072.4|9075.2|9072.4|9074.2|9071.4|17
1644602320000|2022-02-11 17:58:40|9075.6|9072.8|9077.2|9074.4|9078.2|9075.4|9075.6|9072.8|139
1644602330000|2022-02-11 17:58:50|9076.8|9074|9075.2|9072.4|9076.8|9074|9074.8|9072|87
1644602340000|2022-02-11 17:59:00|9075.3|9072.5|9075.2|9072.4|9076.7|9073.9|9074.8|9072|23
1644602350000|2022-02-11 17:59:10|9074.8|9072|9075.8|9073|9075.8|9073|9074.8|9072|12
1644602360000|2022-02-11 17:59:20|9076.4|9073.6|9076.2|9073.4|9076.8|9074|9074.8|9072|32
1644602370000|2022-02-11 17:59:30|9076.4|9073.6|9074.8|9072|9079.4|9076.6|9074.8|9072|267
1644602380000|2022-02-11 17:59:40|9074.2|9071.4|9074.8|9072|9075.2|9072.4|9074.2|9071.4|57
1644602390000|2022-02-11 17:59:50|9074.4|9071.6|9074.2|9071.4|9074.8|9072|9074.2|9071.4|24
1644602400000|2022-02-11 18:00:00|9074.6|9071.8|9077.2|9074.4|9077.4|9074.6|9074.3|9071.5|79
1644602410000|2022-02-11 18:00:10|9077.4|9074.6|9079.4|9076.6|9079.8|9077|9076.8|9074|76
1644602420000|2022-02-11 18:00:20|9079.6|9076.8|9079.8|9077|9080.4|9077.6|9079.3|9076.5|99
1644602430000|2022-02-11 18:00:30|9079.4|9076.6|9080.8|9078|9080.8|9078|9079.4|9076.6|159
1644602440000|2022-02-11 18:00:40|9080.4|9077.6|9078.8|9076|9081.9|9079.1|9078.4|9075.6|163
1644602450000|2022-02-11 18:00:50|9078.4|9075.6|9078.4|9075.6|9079.2|9076.4|9076.9|9074.1|104
1644602460000|2022-02-11 18:01:00|9078.8|9076|9079.4|9076.6|9082.4|9079.2|9078.4|9075.6|255
1644602470000|2022-02-11 18:01:10|9079.6|9076.8|9082.5|9079.7|9082.6|9079.8|9079.4|9076.6|78
1644602480000|2022-02-11 18:01:20|9082|9079.2|9083.6|9080.8|9083.6|9080.8|9082|9079.2|61
1644602490000|2022-02-11 18:01:30|9083.5|9080.7|9083|9080.2|9083.6|9080.8|9083|9080.2|32
1644602500000|2022-02-11 18:01:40|9082.9|9080.1|9082.6|9079.8|9084.6|9081.8|9080.6|9077.8|50
1644602510000|2022-02-11 18:01:50|9083|9080.2|9084.5|9081.7|9084.5|9081.7|9082.5|9079.7|14
1644602520000|2022-02-11 18:02:00|9084.6|9081.8|9085|9082.2|9085.6|9082.8|9083.6|9080.8|26
1644602530000|2022-02-11 18:02:10|9084.6|9081.8|9083|9080.2|9085.4|9082.6|9082|9079.2|54
1644602540000|2022-02-11 18:02:20|9082.8|9080|9083.6|9080.8|9083.6|9080.8|9081|9078.2|59
1644602550000|2022-02-11 18:02:30|9083.4|9080.6|9084|9081.2|9084|9081.2|9083|9080.2|19
1644602560000|2022-02-11 18:02:40|9084.2|9081.4|9084.6|9081.8|9085|9082.2|9083|9080.2|33
1644602570000|2022-02-11 18:02:50|9085|9082.2|9084|9081.2|9085|9082.2|9084|9081.2|12
1644602580000|2022-02-11 18:03:00|9083.6|9080.8|9083|9080.2|9085|9082.2|9083|9080.2|24
1644602590000|2022-02-11 18:03:10|9083.4|9080.6|9082.6|9079.8|9083.4|9080.6|9081|9078.2|60
1644602600000|2022-02-11 18:03:20|9082.4|9079.6|9082|9079.2|9082.6|9079.8|9081.6|9078.8|7
1644602610000|2022-02-11 18:03:30|9081.4|9078.6|9078.4|9075.6|9081.4|9078.6|9074.8|9072|122
1644602620000|2022-02-11 18:03:40|9079.3|9076.5|9078.8|9076|9079.4|9076.6|9078.4|9075.6|40
1644602630000|2022-02-11 18:03:50|9078.4|9075.6|9078.4|9075.6|9079.4|9076.6|9077.8|9075|24
1644602640000|2022-02-11 18:04:00|9078.3|9075.5|9078.8|9076|9079.4|9076.6|9077.8|9075|22
1644602650000|2022-02-11 18:04:10|9078.4|9075.6|9078.4|9075.6|9078.4|9075.6|9078.4|9075.6|5
1644602660000|2022-02-11 18:04:20|9078.2|9075.4|9077.3|9074.5|9078.2|9075.4|9075.8|9073|41
1644602670000|2022-02-11 18:04:30|9077.4|9074.6|9078.8|9076|9079.4|9076.6|9077.2|9074.4|55
1644602680000|2022-02-11 18:04:40|9079.3|9076.5|9077.8|9075|9079.3|9076.5|9076.8|9074|26
1644602690000|2022-02-11 18:04:50|9078.4|9075.6|9076.2|9073.4|9079.2|9076.4|9075.8|9073|43
1644602700000|2022-02-11 18:05:00|9076.8|9074|9074.3|9071.5|9076.8|9074|9073.8|9071|105
1644602710000|2022-02-11 18:05:10|9074.2|9071.4|9074.3|9071.5|9075.2|9072.4|9074.2|9071.4|27
1644602720000|2022-02-11 18:05:20|9074.2|9071.4|9073.8|9071|9074.8|9072|9073.4|9070.6|32
1644602730000|2022-02-11 18:05:30|9072.8|9070|9072.2|9069.4|9073.8|9071|9072.2|9069.4|79
1644602740000|2022-02-11 18:05:40|9071.8|9069|9071.8|9069|9072.8|9070|9071.2|9068.4|26
1644602750000|2022-02-11 18:05:50|9072.2|9069.4|9071.7|9068.9|9072.2|9069.4|9071.2|9068.4|20
1644602760000|2022-02-11 18:06:00|9071.8|9069|9073.8|9071|9074.2|9071.4|9071.8|9069|13
1644602770000|2022-02-11 18:06:10|9074.2|9071.4|9074.2|9071.4|9074.2|9071.4|9073.8|9071|3
1644602780000|2022-02-11 18:06:20|9073.8|9071|9076.4|9073.6|9076.4|9073.6|9073.8|9071|82
1644602790000|2022-02-11 18:06:30|9076.6|9073.8|9075|9072.2|9078.4|9075.6|9075|9072.2|148
1644602800000|2022-02-11 18:06:40|9075.4|9072.6|9075|9072.2|9075.4|9072.6|9074.4|9071.6|18
1644602810000|2022-02-11 18:06:50|9074.9|9072.1|9074.4|9071.6|9075|9072.2|9073.9|9071.1|12
1644602820000|2022-02-11 18:07:00|9074|9071.2|9075.4|9072.6|9075.4|9072.6|9074|9071.2|14
1644602830000|2022-02-11 18:07:10|9075.6|9072.8|9075.4|9072.6|9076|9073.2|9074.4|9071.6|14
1644602840000|2022-02-11 18:07:20|9075.5|9072.7|9074|9071.2|9076|9073.2|9074|9071.2|16
1644602850000|2022-02-11 18:07:30|9074.4|9071.6|9074.4|9071.6|9075|9072.2|9074|9071.2|21
1644602860000|2022-02-11 18:07:40|9074.6|9071.8|9075.4|9072.6|9075.4|9072.6|9074.6|9071.8|30
1644602870000|2022-02-11 18:07:50|9075|9072.2|9075.4|9072.6|9075.4|9072.6|9074.4|9071.6|5
1644602880000|2022-02-11 18:08:00|9074.4|9071.6|9071.2|9068.4|9074.4|9071.6|9071.2|9068.4|122
1644602890000|2022-02-11 18:08:10|9070.4|9067.6|9073.3|9070.5|9073.3|9070.5|9070.4|9067.6|35
1644602900000|2022-02-11 18:08:20|9073.2|9070.4|9075.7|9072.9|9075.7|9072.9|9073.2|9070.4|58
1644602910000|2022-02-11 18:08:30|9077.3|9074.5|9078.9|9076.1|9078.9|9076.1|9076.8|9074|32
1644602920000|2022-02-11 18:08:40|9079.8|9077|9078.9|9076.1|9081.4|9078.6|9078.9|9076.1|64
1644602930000|2022-02-11 18:08:50|9078.4|9075.6|9080.5|9077.7|9080.5|9077.7|9078.4|9075.6|13
1644602940000|2022-02-11 18:09:00|9081|9078.2|9080.6|9077.8|9081.4|9078.6|9078.9|9076.1|39
1644602950000|2022-02-11 18:09:10|9080.4|9077.6|9082.4|9079.6|9083|9080.2|9080|9077.2|95
1644602960000|2022-02-11 18:09:20|9082.6|9079.8|9079.4|9076.6|9084.4|9081.6|9079|9076.2|105
1644602970000|2022-02-11 18:09:30|9079|9076.2|9076.4|9073.6|9079.4|9076.6|9076|9073.2|37
1644602980000|2022-02-11 18:09:40|9076.6|9073.8|9078.4|9075.6|9078.4|9075.6|9076.6|9073.8|35
1644602990000|2022-02-11 18:09:50|9078|9075.2|9076.8|9074|9078|9075.2|9076.4|9073.6|29
1644603000000|2022-02-11 18:10:00|9076.4|9073.6|9077|9074.2|9077.4|9074.6|9076|9073.2|18
1644603010000|2022-02-11 18:10:10|9077.4|9074.6|9077.4|9074.6|9077.4|9074.6|9077.4|9074.6|5
1644603020000|2022-02-11 18:10:20|9077.6|9074.8|9077.5|9074.7|9078|9075.2|9077|9074.2|25
1644603030000|2022-02-11 18:10:30|9077.6|9074.8|9077.5|9074.7|9078.6|9075.8|9077.5|9074.7|28
1644603040000|2022-02-11 18:10:40|9077.4|9074.6|9075|9072.2|9077.4|9074.6|9075|9072.2|20
1644603050000|2022-02-11 18:10:50|9074.6|9071.8|9076.5|9073.7|9077|9074.2|9074.6|9071.8|28
1644603060000|2022-02-11 18:11:00|9076.4|9073.6|9073.4|9070.6|9077.4|9074.6|9073|9070.2|37
1644603070000|2022-02-11 18:11:10|9073|9070.2|9073|9070.2|9073.6|9070.8|9072.6|9069.8|14
1644603080000|2022-02-11 18:11:20|9072.6|9069.8|9069.4|9066.6|9073|9070.2|9069.4|9066.6|28
1644603090000|2022-02-11 18:11:30|9069.5|9066.7|9070|9067.2|9070.6|9067.8|9069.4|9066.6|62
1644603100000|2022-02-11 18:11:40|9070.5|9067.7|9071|9068.2|9071|9068.2|9070|9067.2|39
1644603110000|2022-02-11 18:11:50|9070.4|9067.6|9066.5|9063.7|9070.6|9067.8|9066|9063.2|71
1644603120000|2022-02-11 18:12:00|9066.6|9063.8|9068.6|9065.8|9068.6|9065.8|9066.5|9063.7|23
1644603130000|2022-02-11 18:12:10|9068.4|9065.6|9068.6|9065.8|9069|9066.2|9067.6|9064.8|27
1644603140000|2022-02-11 18:12:20|9069.5|9066.7|9071.1|9068.3|9071.6|9068.8|9069.1|9066.3|74
1644603150000|2022-02-11 18:12:30|9071|9068.2|9070|9067.2|9071.6|9068.8|9069.6|9066.8|33
1644603160000|2022-02-11 18:12:40|9070.1|9067.3|9071|9068.2|9071|9068.2|9070|9067.2|6
1644603170000|2022-02-11 18:12:50|9070.6|9067.8|9069|9066.2|9070.6|9067.8|9069|9066.2|15
1644603180000|2022-02-11 18:13:00|9068.6|9065.8|9071.2|9068.4|9071.6|9068.8|9068.5|9065.7|193
1644603190000|2022-02-11 18:13:10|9070.8|9068|9070.2|9067.4|9070.8|9068|9069.6|9066.8|23
1644603200000|2022-02-11 18:13:20|9070.6|9067.8|9073|9070.2|9073|9070.2|9070.2|9067.4|45
1644603210000|2022-02-11 18:13:30|9072.8|9070|9074.4|9071.6|9075|9072.2|9072.4|9069.6|76
1644603220000|2022-02-11 18:13:40|9074.2|9071.4|9074.4|9071.6|9074.4|9071.6|9073.8|9071|33
1644603230000|2022-02-11 18:13:50|9075.5|9072.7|9076|9073.2|9077.8|9075|9075.5|9072.7|630
1644603240000|2022-02-11 18:14:00|9076.4|9073.6|9078.4|9075.6|9079|9076.2|9076|9073.2|107
1644603250000|2022-02-11 18:14:10|9078|9075.2|9076.4|9073.6|9078.4|9075.6|9075.8|9073|55
1644603260000|2022-02-11 18:14:20|9075.9|9073.1|9075.4|9072.6|9075.9|9073.1|9074.8|9072|11
1644603270000|2022-02-11 18:14:30|9075|9072.2|9074.4|9071.6|9076.4|9073.6|9074|9071.2|45
1644603280000|2022-02-11 18:14:40|9074.8|9072|9075.4|9072.6|9075.8|9073|9074.8|9072|4
1644603290000|2022-02-11 18:14:50|9075.3|9072.5|9076|9073.2|9077.4|9074.6|9074.9|9072.1|106
1644603300000|2022-02-11 18:15:00|9076.4|9073.6|9076.4|9073.6|9076.4|9073.6|9075.4|9072.6|21
1644603310000|2022-02-11 18:15:10|9075.8|9073|9076|9073.2|9078|9075.2|9074.8|9072|43
1644603320000|2022-02-11 18:15:20|9075.9|9073.1|9074|9071.2|9075.9|9073.1|9074|9071.2|14
1644603330000|2022-02-11 18:15:30|9073.9|9071.1|9073|9070.2|9074|9071.2|9073|9070.2|15
1644603340000|2022-02-11 18:15:40|9073.4|9070.6|9073.4|9070.6|9073.8|9071|9073.4|9070.6|22
1644603350000|2022-02-11 18:15:50|9073.8|9071|9073.9|9071.1|9074.4|9071.6|9073.4|9070.6|25
1644603360000|2022-02-11 18:16:00|9073.8|9071|9074|9071.2|9074|9071.2|9073.4|9070.6|12
1644603370000|2022-02-11 18:16:10|9075|9072.2|9074.4|9071.6|9075.4|9072.6|9073.4|9070.6|20
1644603380000|2022-02-11 18:16:20|9074.5|9071.7|9075.4|9072.6|9075.9|9073.1|9074.5|9071.7|85
1644603390000|2022-02-11 18:16:30|9075|9072.2|9073.4|9070.6|9075|9072.2|9072.4|9069.6|29
1644603400000|2022-02-11 18:16:40|9073.2|9070.4|9071.9|9069.1|9073.4|9070.6|9071.9|9069.1|22
1644603410000|2022-02-11 18:16:50|9072.3|9069.5|9072.8|9070|9073|9070.2|9071.4|9068.6|33
1644603420000|2022-02-11 18:17:00|9072.9|9070.1|9072.4|9069.6|9073|9070.2|9072.4|9069.6|15
1644603430000|2022-02-11 18:17:10|9072.6|9069.8|9073.9|9071.1|9074.4|9071.6|9072.6|9069.8|24
1644603440000|2022-02-11 18:17:20|9074|9071.2|9074|9071.2|9074.4|9071.6|9073.9|9071.1|6
1644603450000|2022-02-11 18:17:30|9073.9|9071.1|9073.8|9071|9074|9071.2|9073|9070.2|18
1644603460000|2022-02-11 18:17:40|9073.4|9070.6|9073.4|9070.6|9073.4|9070.6|9072.8|9070|14
1644603470000|2022-02-11 18:17:50|9073.6|9070.8|9067.7|9064.9|9075|9072.2|9067.3|9064.5|493
1644603480000|2022-02-11 18:18:00|9067.8|9065|9069.8|9067|9070.3|9067.5|9067.8|9065|75
1644603490000|2022-02-11 18:18:10|9069.7|9066.9|9060.1|9057.3|9069.7|9066.9|9060.1|9057.3|184
1644603500000|2022-02-11 18:18:20|9060.2|9057.4|9063.7|9060.9|9065.1|9062.3|9060.2|9057.4|307
1644603510000|2022-02-11 18:18:30|9063.5|9060.7|9065.7|9062.9|9067.2|9064.4|9063.5|9060.7|78
1644603520000|2022-02-11 18:18:40|9066.3|9063.5|9064.1|9061.3|9066.3|9063.5|9063.7|9060.9|29
1644603530000|2022-02-11 18:18:50|9064.7|9061.9|9064.2|9061.4|9065.3|9062.5|9063.7|9060.9|26
1644603540000|2022-02-11 18:19:00|9064.1|9061.3|9070.1|9067.3|9070.8|9068|9062.7|9059.9|733
1644603550000|2022-02-11 18:19:10|9069.8|9067|9068.8|9066|9070.8|9068|9068.8|9066|36
1644603560000|2022-02-11 18:19:20|9069.1|9066.3|9067.3|9064.5|9069.8|9067|9066.4|9063.6|238
1644603570000|2022-02-11 18:19:30|9066.9|9064.1|9067.9|9065.1|9068.3|9065.5|9066.5|9063.7|30
1644603580000|2022-02-11 18:19:40|9068.3|9065.5|9069.9|9067.1|9070.5|9067.7|9067.9|9065.1|23
1644603590000|2022-02-11 18:19:50|9070|9067.2|9068.5|9065.7|9070.5|9067.7|9068.5|9065.7|36
1644603600000|2022-02-11 18:20:00|9068|9065.2|9069.5|9066.7|9070.3|9067.5|9067.5|9064.7|89
1644603610000|2022-02-11 18:20:10|9069.3|9066.5|9067.9|9065.1|9069.5|9066.7|9066.9|9064.1|39
1644603620000|2022-02-11 18:20:20|9068.5|9065.7|9069.5|9066.7|9069.5|9066.7|9067.9|9065.1|14
1644603630000|2022-02-11 18:20:30|9069.3|9066.5|9068.9|9066.1|9069.5|9066.7|9068.4|9065.6|26
1644603640000|2022-02-11 18:20:40|9069|9066.2|9068|9065.2|9069.5|9066.7|9067.9|9065.1|16
1644603650000|2022-02-11 18:20:50|9068.5|9065.7|9068.5|9065.7|9069.5|9066.7|9067.9|9065.1|35
1644603660000|2022-02-11 18:21:00|9068.9|9066.1|9069.5|9066.7|9070.5|9067.7|9068.5|9065.7|21
1644603670000|2022-02-11 18:21:10|9069.4|9066.6|9071.4|9068.6|9071.5|9068.7|9069.4|9066.6|34
1644603680000|2022-02-11 18:21:20|9071.5|9068.7|9067.9|9065.1|9071.5|9068.7|9067.5|9064.7|14
1644603690000|2022-02-11 18:21:30|9068|9065.2|9067.4|9064.6|9068.4|9065.6|9067.4|9064.6|9
1644603700000|2022-02-11 18:21:40|9067.5|9064.7|9068.9|9066.1|9068.9|9066.1|9067.4|9064.6|9
1644603710000|2022-02-11 18:21:50|9069.5|9066.7|9068.9|9066.1|9069.9|9067.1|9068.5|9065.7|31
1644603720000|2022-02-11 18:22:00|9069.1|9066.3|9076.2|9073.4|9076.7|9073.9|9068.9|9066.1|183
1644603730000|2022-02-11 18:22:10|9076.7|9073.9|9076.6|9073.8|9077.7|9074.9|9075.7|9072.9|109
1644603740000|2022-02-11 18:22:20|9076.5|9073.7|9075.6|9072.8|9076.5|9073.7|9074.1|9071.3|25
1644603750000|2022-02-11 18:22:30|9075.7|9072.9|9079.2|9076.4|9079.7|9076.9|9074.7|9071.9|48
1644603760000|2022-02-11 18:22:40|9079.3|9076.5|9076.2|9073.4|9079.7|9076.9|9075.7|9072.9|76
1644603770000|2022-02-11 18:22:50|9076.1|9073.3|9076.3|9073.5|9076.9|9074.1|9073.2|9070.4|22
1644603780000|2022-02-11 18:23:00|9076.2|9073.4|9075.7|9072.9|9076.7|9073.9|9075.3|9072.5|37
1644603790000|2022-02-11 18:23:10|9075.8|9073|9073.6|9070.8|9075.8|9073|9073.1|9070.3|288
1644603800000|2022-02-11 18:23:20|9073.7|9070.9|9075.1|9072.3|9075.1|9072.3|9073.7|9070.9|5
1644603810000|2022-02-11 18:23:30|9074.7|9071.9|9074.1|9071.3|9075.1|9072.3|9073.7|9070.9|10
1644603820000|2022-02-11 18:23:40|9074.2|9071.4|9078.3|9075.5|9078.7|9075.9|9074.1|9071.3|114
1644603830000|2022-02-11 18:23:50|9078.7|9075.9|9077.2|9074.4|9078.7|9075.9|9077.2|9074.4|14
1644603840000|2022-02-11 18:24:00|9077.3|9074.5|9075.7|9072.9|9077.3|9074.5|9075.5|9072.7|16
1644603850000|2022-02-11 18:24:10|9075.6|9072.8|9072.1|9069.3|9075.7|9072.9|9072.1|9069.3|15
1644603860000|2022-02-11 18:24:20|9072.5|9069.7|9074.1|9071.3|9074.1|9071.3|9072.5|9069.7|5
1644603870000|2022-02-11 18:24:30|9074.5|9071.7|9066.5|9063.7|9074.5|9071.7|9066.5|9063.7|555
1644603880000|2022-02-11 18:24:40|9066.7|9063.9|9070.1|9067.3|9070.7|9067.9|9066.5|9063.7|79
1644603890000|2022-02-11 18:24:50|9070.2|9067.4|9071.3|9068.5|9071.3|9068.5|9070.2|9067.4|26
1644603900000|2022-02-11 18:25:00|9071.5|9068.7|9071.7|9068.9|9072.7|9069.9|9071.3|9068.5|15
1644603910000|2022-02-11 18:25:10|9071.3|9068.5|9072.9|9070.1|9075.9|9073.1|9070.3|9067.5|135
1644603920000|2022-02-11 18:25:20|9073.1|9070.3|9075.5|9072.7|9075.5|9072.7|9071.3|9068.5|145
1644603930000|2022-02-11 18:25:30|9074.5|9071.7|9074|9071.2|9074.9|9072.1|9073.9|9071.1|11
1644603940000|2022-02-11 18:25:40|9074.5|9071.7|9074.4|9071.6|9074.5|9071.7|9073.9|9071.1|9
1644603950000|2022-02-11 18:25:50|9074|9071.2|9073.5|9070.7|9074.5|9071.7|9072.9|9070.1|28
1644603960000|2022-02-11 18:26:00|9073.3|9070.5|9074.5|9071.7|9074.5|9071.7|9073|9070.2|11
1644603970000|2022-02-11 18:26:10|9074.3|9071.5|9076.9|9074.1|9076.9|9074.1|9073.9|9071.1|42
1644603980000|2022-02-11 18:26:20|9076.7|9073.9|9074.9|9072.1|9076.7|9073.9|9073.9|9071.1|70
1644603990000|2022-02-11 18:26:30|9074.5|9071.7|9073.9|9071.1|9074.9|9072.1|9073.5|9070.7|8
1644604000000|2022-02-11 18:26:40|9074.9|9072.1|9073.9|9071.1|9074.9|9072.1|9072.9|9070.1|18
1644604010000|2022-02-11 18:26:50|9074.1|9071.3|9075.3|9072.5|9076.5|9073.7|9073.9|9071.1|30
1644604020000|2022-02-11 18:27:00|9074.9|9072.1|9074.7|9071.9|9075.9|9073.1|9074.3|9071.5|37
1644604030000|2022-02-11 18:27:10|9075.9|9073.1|9073.9|9071.1|9075.9|9073.1|9072.5|9069.7|20
1644604040000|2022-02-11 18:27:20|9074.5|9071.7|9073.9|9071.1|9074.5|9071.7|9073.9|9071.1|13
1644604050000|2022-02-11 18:27:30|9073.5|9070.7|9076.9|9074.1|9077.5|9074.7|9072.9|9070.1|89
1644604060000|2022-02-11 18:27:40|9077.1|9074.3|9078.5|9075.7|9078.5|9075.7|9075.9|9073.1|115
1644604070000|2022-02-11 18:27:50|9078.1|9075.3|9079.9|9077.1|9079.9|9077.1|9077.9|9075.1|56
1644604080000|2022-02-11 18:28:00|9079.5|9076.7|9078.9|9076.1|9080.5|9077.7|9078.9|9076.1|21
1644604090000|2022-02-11 18:28:10|9078.5|9075.7|9077.5|9074.7|9078.5|9075.7|9077.5|9074.7|15
1644604100000|2022-02-11 18:28:20|9077.9|9075.1|9078|9075.2|9078.6|9075.8|9075.9|9072.9|149
1644604110000|2022-02-11 18:28:30|9078.5|9075.7|9082.1|9079.3|9082.1|9079.3|9076.9|9074.1|121
1644604120000|2022-02-11 18:28:40|9081.5|9078.7|9075.5|9072.7|9081.7|9078.9|9073.7|9070.9|91
1644604130000|2022-02-11 18:28:50|9075.4|9072.6|9078.9|9076.1|9078.9|9076.1|9074.9|9072.1|27
1644604140000|2022-02-11 18:29:00|9079|9076.2|9078.4|9075.6|9079.9|9077.1|9077.9|9075.1|20
1644604150000|2022-02-11 18:29:10|9078.5|9075.7|9081.9|9079.1|9082.9|9080.1|9078.5|9075.7|66
1644604160000|2022-02-11 18:29:20|9082|9079.2|9083.4|9080.6|9084.9|9082.1|9081.9|9079.1|96
1644604170000|2022-02-11 18:29:30|9083.3|9080.5|9083.9|9081.1|9086.5|9083.7|9082.9|9080.1|101
1644604180000|2022-02-11 18:29:40|9084.1|9081.3|9086.9|9084.1|9087.5|9084.7|9084|9081.2|189
1644604190000|2022-02-11 18:29:50|9086.5|9083.7|9086.7|9083.9|9088.7|9085.9|9084.5|9081.7|215
1644604200000|2022-02-11 18:30:00|9087.1|9084.3|9082.9|9080.1|9087.1|9084.3|9081.9|9079.1|176
1644604210000|2022-02-11 18:30:10|9083.3|9080.5|9079.5|9076.7|9083.3|9080.5|9078.9|9076.1|74
1644604220000|2022-02-11 18:30:20|9080.5|9077.7|9080.9|9078.1|9081.9|9079.1|9079.9|9077.1|63
1644604230000|2022-02-11 18:30:30|9080.4|9077.6|9081.1|9078.3|9081.9|9079.1|9079.3|9076.5|70
1644604240000|2022-02-11 18:30:40|9081|9078.2|9079.5|9076.7|9081|9078.2|9078.1|9075.3|91
1644604250000|2022-02-11 18:30:50|9079.1|9076.3|9087.2|9084.4|9088.1|9085.3|9078.5|9075.7|166
1644604260000|2022-02-11 18:31:00|9086.7|9083.9|9092.8|9090|9093.1|9090.3|9086.3|9083.5|301
1644604270000|2022-02-11 18:31:10|9092.7|9089.9|9091.1|9088.3|9092.7|9089.9|9087.1|9084.3|243
1644604280000|2022-02-11 18:31:20|9091.2|9088.4|9096.1|9093.3|9097.5|9094.7|9091.1|9088.3|344
1644604290000|2022-02-11 18:31:30|9096.2|9093.4|9107.3|9104.5|9110|9107.2|9095.1|9092.3|749
1644604300000|2022-02-11 18:31:40|9106.9|9104.1|9112.9|9110.1|9114|9111.2|9106.9|9104.1|458
1644604310000|2022-02-11 18:31:50|9113.9|9111.1|9125.7|9122.9|9125.7|9122.9|9111.3|9108.5|775
1644604320000|2022-02-11 18:32:00|9131|9128.2|9141.6|9138.8|9146.2|9143.4|9131|9128.2|2839
1644604330000|2022-02-11 18:32:10|9140.8|9138|9159.2|9156.4|9160.9|9158.1|9140.5|9137.7|891
1644604340000|2022-02-11 18:32:20|9159|9156.2|9152.7|9149.9|9159|9156.2|9146.3|9143.5|713
1644604350000|2022-02-11 18:32:30|9152.4|9149.6|9167.2|9164.4|9167.2|9164.4|9151.2|9148.4|576
1644604360000|2022-02-11 18:32:40|9167.4|9164.6|9173.4|9170.6|9181.6|9178.8|9167.3|9164.5|821
1644604370000|2022-02-11 18:32:50|9172.2|9169.4|9182|9179.2|9183|9180.2|9172.2|9169.4|399
1644604380000|2022-02-11 18:33:00|9181.4|9178.6|9169.1|9166.3|9193.6|9190.8|9166|9163.2|914
1644604390000|2022-02-11 18:33:10|9170|9167.2|9173|9170.2|9174.1|9171.3|9159.4|9156.6|595
1644604400000|2022-02-11 18:33:20|9172|9169.2|9181.5|9178.7|9188.5|9185.7|9171|9168.2|327
1644604410000|2022-02-11 18:33:30|9181.6|9178.8|9185.1|9182.3|9187|9184.2|9180|9177.2|274
1644604420000|2022-02-11 18:33:40|9185.4|9182.6|9186.7|9183.9|9193|9190.2|9179|9176.2|548
1644604430000|2022-02-11 18:33:50|9186.3|9183.5|9194.2|9191.4|9198.4|9195.6|9181.6|9178.8|520
1644604440000|2022-02-11 18:34:00|9194|9191.2|9193.2|9190.4|9202.2|9199.4|9185.2|9182.4|591
1644604450000|2022-02-11 18:34:10|9192.2|9189.4|9203.8|9201|9205|9202.2|9192.2|9189.4|403
1644604460000|2022-02-11 18:34:20|9203.4|9200.6|9206.6|9203.8|9208.2|9205.4|9202.5|9199.7|474
1644604470000|2022-02-11 18:34:30|9206.5|9203.7|9203.8|9201|9208.8|9206|9194|9191.2|776
1644604480000|2022-02-11 18:34:40|9203.4|9200.6|9203.7|9200.9|9206.3|9203.5|9196|9193.2|1088
1644604490000|2022-02-11 18:34:50|9203.8|9201|9200.7|9197.9|9205.4|9202.6|9199.8|9197|350
1644604500000|2022-02-11 18:35:00|9198.2|9195.4|9177.8|9175|9198.2|9195.4|9176.8|9174|703
1644604510000|2022-02-11 18:35:10|9177.7|9174.9|9171.6|9168.8|9186.8|9184|9169.6|9166.8|533
1644604520000|2022-02-11 18:35:20|9171.7|9168.9|9170.5|9167.7|9175.6|9172.8|9166.6|9163.8|350
1644604530000|2022-02-11 18:35:30|9170.6|9167.8|9169.1|9166.3|9177.7|9174.9|9164.6|9161.8|469
1644604540000|2022-02-11 18:35:40|9168.5|9165.7|9185.6|9182.8|9185.8|9183|9167.8|9165|424
1644604550000|2022-02-11 18:35:50|9186|9183.2|9186|9183.2|9188.6|9185.8|9181.6|9178.8|495
1644604560000|2022-02-11 18:36:00|9185.2|9182.4|9205.1|9202.3|9206.5|9203.7|9185.2|9182.4|425
1644604570000|2022-02-11 18:36:10|9209.1|9206.3|9215.6|9212.8|9225|9222.2|9209.1|9206.3|1305
1644604580000|2022-02-11 18:36:20|9216.6|9213.8|9222|9219.2|9226.1|9223.3|9214.5|9211.7|393
1644604590000|2022-02-11 18:36:30|9221.6|9218.8|9212.6|9209.8|9222.6|9219.8|9205.7|9202.9|302
1644604600000|2022-02-11 18:36:40|9214|9211.2|9224.7|9221.9|9226.5|9223.7|9214|9211.2|144
1644604610000|2022-02-11 18:36:50|9224.5|9221.7|9229.6|9226.8|9236.7|9233.9|9222.6|9219.8|437
1644604620000|2022-02-11 18:37:00|9229.4|9226.6|9220.5|9217.7|9230|9227.2|9214.8|9212|1320
1644604630000|2022-02-11 18:37:10|9220.4|9217.6|9232.8|9230|9233.8|9231|9220.4|9217.2|757
1644604640000|2022-02-11 18:37:20|9233.2|9230.4|9228.5|9225.7|9234.4|9231.6|9227.4|9224.6|218
1644604650000|2022-02-11 18:37:30|9227.8|9225|9230.3|9227.5|9230.9|9228.1|9222.4|9219.6|330
1644604660000|2022-02-11 18:37:40|9230.4|9227.6|9234.3|9231.5|9239.4|9236.6|9228.4|9225.6|392
1644604670000|2022-02-11 18:37:50|9234.4|9231.6|9237.4|9234.6|9238.4|9235.6|9227.8|9224.3|402
1644604680000|2022-02-11 18:38:00|9237.3|9234.5|9234.3|9231.5|9239.8|9237|9231.8|9229|236
1644604690000|2022-02-11 18:38:10|9234.4|9231.6|9243.8|9241|9243.8|9241|9233.8|9231|534
1644604700000|2022-02-11 18:38:20|9243.9|9241.1|9231.4|9228.6|9247|9244.2|9231|9228.2|1405
1644604710000|2022-02-11 18:38:30|9231.3|9228.5|9223.6|9220.8|9233|9230.2|9221.6|9218.8|691
1644604720000|2022-02-11 18:38:40|9224.5|9221.7|9237.5|9234.7|9238.6|9235.8|9223.4|9220.6|339
1644604730000|2022-02-11 18:38:50|9238.5|9235.7|9247.2|9244.4|9248.2|9245.4|9237|9234.2|344
1644604740000|2022-02-11 18:39:00|9247|9244.2|9214.5|9211.7|9247|9244.2|9214.5|9211.7|492
1644604750000|2022-02-11 18:39:10|9214.6|9211.8|9229.6|9226.8|9231|9228.2|9213|9210.2|398
1644604760000|2022-02-11 18:39:20|9230.2|9227.4|9223.4|9220.6|9234.6|9231.8|9216.4|9213.6|314
1644604770000|2022-02-11 18:39:30|9223.3|9220.5|9229.5|9226.7|9229.6|9226.8|9219.4|9216.6|300
1644604780000|2022-02-11 18:39:40|9229|9226.2|9227.3|9224.5|9233.4|9230.6|9221.6|9218.8|573
1644604790000|2022-02-11 18:39:50|9228.1|9225.3|9225.8|9223|9236.6|9233.8|9224.2|9221.1|795
1644604800000|2022-02-11 18:40:00|9225|9222.2|9204.7|9201.9|9226.7|9223.9|9203.8|9201|602
1644604810000|2022-02-11 18:40:10|9202.7|9199.9|9220|9217.2|9220|9217.2|9202.7|9199.9|842
1644604820000|2022-02-11 18:40:20|9220.1|9217.3|9207.8|9205|9220.6|9217.8|9205.7|9202.9|421
1644604830000|2022-02-11 18:40:30|9207.6|9204.8|9223.4|9220.6|9223.4|9220.6|9203|9200.2|186
1644604840000|2022-02-11 18:40:40|9224.9|9222.1|9235.9|9233.1|9238.9|9236.1|9211.9|9208.2|936
1644604850000|2022-02-11 18:40:50|9236.1|9233.3|9232|9229.2|9236.1|9233.3|9230|9227.2|64
1644604860000|2022-02-11 18:41:00|9232.8|9230|9227.1|9224.3|9235.2|9232.4|9218.5|9215.7|1136
1644604870000|2022-02-11 18:41:10|9227.5|9224.7|9242.6|9239.8|9243.9|9240.9|9226.5|9223.7|145
1644604880000|2022-02-11 18:41:20|9242.7|9239.9|9259|9256.2|9260.3|9257.5|9242.7|9239.9|726
1644604890000|2022-02-11 18:41:30|9261.4|9258.6|9250.7|9247.9|9264.3|9261.5|9250.1|9247.3|773
1644604900000|2022-02-11 18:41:40|9251.7|9248.9|9239.1|9236.3|9253.5|9250.7|9228.5|9225.7|705
1644604910000|2022-02-11 18:41:50|9240|9237.2|9236.8|9234|9241.7|9238.9|9236.8|9234|88
1644604920000|2022-02-11 18:42:00|9236.7|9233.9|9226.3|9223.5|9237.9|9235.1|9222.4|9219.6|811
1644604930000|2022-02-11 18:42:10|9226.9|9224.1|9242.2|9239.4|9242.3|9239.5|9226.2|9223.4|119
1644604940000|2022-02-11 18:42:20|9243|9240.2|9241.2|9238.4|9247.2|9244.4|9240|9237.2|74
1644604970000|2022-02-11 18:42:50|9271.4|9268.6|9270.2|9267.4|9272.3|9269.5|9269.8|9267|1246
1644604980000|2022-02-11 18:43:00|9269.2|9266.4|9270|9267.2|9271.1|9268.3|9269.1|9266.3|1265
1644604990000|2022-02-11 18:43:10|9270.1|9267.3|9264.9|9262.1|9272.6|9269.8|9258.5|9255.7|133
1644605000000|2022-02-11 18:43:20|9258.8|9256|9271.7|9268.9|9271.7|9268.9|9258.8|9256|735
1644605010000|2022-02-11 18:43:30|9271.8|9269|9272.6|9269.8|9272.6|9269.8|9271.7|9268.9|3
1644605020000|2022-02-11 18:43:40|9272.5|9269.7|9269.8|9267|9274.7|9271.9|9269.7|9266.9|34
1644605040000|2022-02-11 18:44:00|9267|9264.2|9256.3|9253.5|9267|9264.2|9256.3|9253.5|1074
1644605050000|2022-02-11 18:44:10|9245|9242.2|9244|9241.2|9245.1|9242.3|9241.1|9238.3|801
1644605060000|2022-02-11 18:44:20|9243.2|9240.4|9245.1|9242.3|9245.2|9242.4|9243.1|9240.3|8
1644605080000|2022-02-11 18:44:40|9253|9250.2|9265.2|9262.4|9268.1|9265.3|9252.6|9249.8|1475
1644605090000|2022-02-11 18:44:50|9266.2|9263.4|9274.2|9271.4|9276.7|9273.9|9266.2|9263.4|112
1644605100000|2022-02-11 18:45:00|9273.7|9270.9|9264.2|9261.4|9273.7|9270.9|9262.7|9259.9|216
1644605110000|2022-02-11 18:45:10|9264.7|9261.9|9268.2|9265.4|9268.3|9265.5|9261.3|9258.5|81
1644605120000|2022-02-11 18:45:20|9268.4|9265.6|9274.2|9271.4|9276.5|9273.7|9268.3|9265.5|108
1644605140000|2022-02-11 18:45:40|9272.2|9269.4|9272|9269.2|9274.9|9272.1|9264.3|9261.5|793
1644605150000|2022-02-11 18:45:50|9272.2|9269.4|9275.6|9272.8|9275.7|9272.9|9271.2|9268.4|11
1644605160000|2022-02-11 18:46:00|9275.2|9272.4|9274.2|9271.4|9275.7|9272.9|9273.2|9270.4|49
1644605170000|2022-02-11 18:46:10|9281|9278.2|9286.1|9283.3|9288.3|9285.5|9280.2|9277.4|1166
1644605180000|2022-02-11 18:46:20|9285.6|9282.8|9292.2|9289.4|9298.2|9295.4|9285.6|9282.8|206
1644605190000|2022-02-11 18:46:30|9292.6|9289.8|9280.5|9277.7|9292.6|9289.8|9280.5|9277.7|142
1644605200000|2022-02-11 18:46:40|9280.6|9277.8|9284.2|9281.4|9290.7|9287.9|9275.1|9272.3|1003
1644605210000|2022-02-11 18:46:50|9284.8|9282|9285.7|9282.9|9289.1|9286.3|9282.2|9279.4|1013
1644605220000|2022-02-11 18:47:00|9285.6|9282.8|9276.3|9273.5|9286.2|9283.4|9276.3|9273.5|147
1644605230000|2022-02-11 18:47:10|9276.8|9274|9283.6|9280.8|9283.6|9280.8|9267.4|9264.6|723
1644605240000|2022-02-11 18:47:20|9284.6|9281.8|9283.6|9280.8|9285.6|9282.8|9278.5|9275.7|139
1644605250000|2022-02-11 18:47:30|9284.4|9281.6|9285.1|9282.3|9286.7|9283.9|9277.4|9274.6|249
1644605260000|2022-02-11 18:47:40|9283.4|9280.6|9277.2|9274.4|9286.3|9283.5|9276.2|9273.4|535
1644605270000|2022-02-11 18:47:50|9276.3|9273.5|9287.7|9284.9|9287.7|9284.9|9276.2|9273.4|126
1644605280000|2022-02-11 18:48:00|9287.8|9285|9283.6|9280.8|9287.8|9285|9279.4|9276.6|499
1644605290000|2022-02-11 18:48:10|9284.1|9281.3|9286.4|9283.6|9286.9|9284.1|9283.4|9280.6|204
1644605300000|2022-02-11 18:48:20|9286.9|9284.1|9290.7|9287.9|9290.7|9287.9|9286.4|9283.6|429
1644605310000|2022-02-11 18:48:30|9290.1|9287.3|9292.6|9289.8|9294.1|9291.3|9288.1|9285.3|248
1644605320000|2022-02-11 18:48:40|9293.4|9290.6|9289.4|9286.6|9294.5|9291.7|9287.9|9285.1|288
1644605330000|2022-02-11 18:48:50|9289.3|9286.5|9292.5|9289.7|9294.9|9292.1|9288.4|9285.6|123
1644605340000|2022-02-11 18:49:00|9292.7|9289.9|9296.2|9293.4|9296.3|9293.5|9286.6|9283.8|305
1644605350000|2022-02-11 18:49:10|9295.8|9293|9301.9|9299.1|9302.1|9299.3|9293.1|9290.3|243
1644605360000|2022-02-11 18:49:20|9301.5|9298.7|9306.3|9303.5|9307.4|9304.6|9300.5|9297.7|259
1644605370000|2022-02-11 18:49:30|9305.8|9303|9311.1|9308.3|9314.7|9311.9|9305.2|9302.4|510
1644605380000|2022-02-11 18:49:40|9311.9|9307.9|9298.9|9296.1|9314.1|9311.3|9296.9|9294.1|347
1644605390000|2022-02-11 18:49:50|9298.4|9295.6|9302.1|9299.3|9305.8|9303|9298|9295.2|404
1644605400000|2022-02-11 18:50:00|9302.5|9299.7|9298.8|9296|9303.1|9300.3|9294.8|9292|271
1644605410000|2022-02-11 18:50:10|9298.9|9296.1|9300.3|9297.5|9301|9298.2|9295.5|9292.7|120
1644605420000|2022-02-11 18:50:20|9300.5|9297.7|9299.1|9296.3|9304.3|9301.5|9298.2|9295.4|201
1644605430000|2022-02-11 18:50:30|9299.2|9296.4|9295.5|9292.7|9304.3|9301.5|9295.1|9292.3|248
1644605440000|2022-02-11 18:50:40|9295.1|9292.3|9292.6|9289.8|9301.1|9298.3|9292.6|9289.8|563
1644605450000|2022-02-11 18:50:50|9292.7|9289.9|9291.1|9288.3|9295.8|9293|9288.6|9285.8|299
1644605460000|2022-02-11 18:51:00|9291.3|9288.5|9285.6|9282.8|9292.8|9290|9279.6|9276.8|596
1644605470000|2022-02-11 18:51:10|9285.7|9282.9|9264.7|9261.9|9287.1|9283.8|9261.6|9258.8|391
1644605480000|2022-02-11 18:51:20|9264.6|9261.8|9278.9|9276.1|9281.5|9278.6|9259.5|9256.5|965
1644605490000|2022-02-11 18:51:30|9278.8|9276|9286.7|9283.9|9286.9|9284.1|9276.9|9274.1|241
1644605500000|2022-02-11 18:51:40|9287.5|9284.7|9273.7|9270.9|9287.8|9285|9272.5|9269.7|478
1644605510000|2022-02-11 18:51:50|9273.8|9271|9262.8|9260|9275.7|9272.9|9262.8|9260|272
1644605520000|2022-02-11 18:52:00|9263.6|9260.8|9279.6|9276.8|9279.6|9276.8|9263.6|9260.8|156
1644605530000|2022-02-11 18:52:10|9278.6|9275.8|9275.3|9272.5|9279.9|9277.1|9274.6|9271.8|120
1644605540000|2022-02-11 18:52:20|9275.6|9272.8|9279.7|9276.9|9281.9|9279.1|9273.9|9271.1|278
1644605550000|2022-02-11 18:52:30|9279.2|9276.4|9276.5|9273.7|9279.7|9276.9|9271.6|9268.8|396
1644605560000|2022-02-11 18:52:40|9276.8|9274|9272.9|9270.1|9281.7|9278.9|9270.4|9267.6|227
1644605570000|2022-02-11 18:52:50|9273|9270.2|9283.2|9280.4|9284.2|9281.4|9272.5|9269.7|371
1644605580000|2022-02-11 18:53:00|9283.5|9280.7|9284.7|9281.9|9287.2|9284.4|9281.7|9278.9|131
1644605590000|2022-02-11 18:53:10|9284.8|9282|9284|9281.2|9288.4|9285.6|9281.7|9278.9|1116
1644605600000|2022-02-11 18:53:20|9284.5|9281.7|9278|9275.2|9284.8|9282|9277|9274.2|250
1644605610000|2022-02-11 18:53:30|9278.4|9275.6|9270.1|9267.3|9281.1|9278.3|9269|9266.2|260
1644605620000|2022-02-11 18:53:40|9269.9|9267.1|9268.8|9266|9273.1|9270.3|9266.1|9263.1|402
1644605630000|2022-02-11 18:53:50|9269.4|9266.6|9279.4|9276.6|9279.4|9276.6|9268.9|9266.1|239
1644605640000|2022-02-11 18:54:00|9279.5|9276.7|9285.6|9282.8|9285.6|9282.8|9275.5|9272.7|465
1644605650000|2022-02-11 18:54:10|9286.5|9283.7|9279.4|9276.6|9287.6|9284.8|9277.4|9274.6|155
1644605660000|2022-02-11 18:54:20|9280.2|9277.4|9273.6|9270.8|9280.4|9277.6|9272.2|9269.4|127
1644605670000|2022-02-11 18:54:30|9274|9271.2|9278.6|9275.8|9279.6|9276.8|9271.7|9268.9|709
1644605680000|2022-02-11 18:54:40|9279.4|9276.6|9280.6|9277.8|9281.6|9278.8|9277.7|9274.9|75
1644605690000|2022-02-11 18:54:50|9280.7|9277.9|9279.9|9277.1|9284.8|9282|9279.5|9276.7|406
1644605700000|2022-02-11 18:55:00|9279.4|9276.6|9283.5|9280.7|9290.7|9287.9|9277.5|9274.7|553
1644605710000|2022-02-11 18:55:10|9283.7|9280.9|9285.8|9283|9286|9283.2|9279.9|9277.1|220
1644605720000|2022-02-11 18:55:20|9285.9|9283.1|9289.9|9287.1|9293.5|9290.7|9285.9|9283.1|190
1644605730000|2022-02-11 18:55:30|9290|9287.2|9288|9285.2|9293.5|9290.7|9288|9285.2|250
1644605740000|2022-02-11 18:55:40|9288.2|9285.4|9284|9281.2|9289.4|9286.6|9282.4|9279.6|146
1644605750000|2022-02-11 18:55:50|9284.8|9282|9274.4|9271.6|9285.9|9283.1|9269.5|9266.7|276
1644605760000|2022-02-11 18:56:00|9274.8|9272|9271.3|9268.5|9281.4|9278.6|9268.8|9266|256
1644605770000|2022-02-11 18:56:10|9269.8|9267|9281.5|9278.7|9281.5|9278.7|9269.4|9266.6|321
1644605780000|2022-02-11 18:56:20|9281.4|9278.6|9282.3|9279.5|9283.8|9281|9280.2|9277.4|296
1644605790000|2022-02-11 18:56:30|9282.1|9279.3|9282.4|9279.6|9283.9|9281.1|9276.2|9273.4|295
1644605800000|2022-02-11 18:56:40|9283.3|9280.5|9284.5|9281.7|9284.9|9282.1|9280.4|9277.6|809
1644605810000|2022-02-11 18:56:50|9284.9|9282.1|9285.4|9282.6|9286.3|9283.5|9282.3|9279.5|183
1644605820000|2022-02-11 18:57:00|9285.3|9282.5|9281.4|9278.6|9286.3|9283.5|9278.4|9275.6|107
1644605830000|2022-02-11 18:57:10|9281.3|9278.5|9272.2|9269.4|9282.3|9279.5|9270.3|9267.5|229
1644605840000|2022-02-11 18:57:20|9271.4|9268.6|9281.4|9278.6|9281.4|9278.6|9266.2|9263.4|235
1644605850000|2022-02-11 18:57:30|9281.3|9278.5|9274.2|9271.4|9282.5|9279.7|9273.2|9270.4|1382
1644605860000|2022-02-11 18:57:40|9274.7|9271.9|9278.3|9275.5|9280.1|9277.3|9272.5|9269.7|400
1644605870000|2022-02-11 18:57:50|9278.2|9275.4|9278.4|9275.6|9280.9|9278.1|9275.3|9272.5|281
1644605880000|2022-02-11 18:58:00|9278.8|9276|9285.3|9282.5|9285.3|9282.5|9275.5|9272.7|561
1644605890000|2022-02-11 18:58:10|9285.2|9282.4|9282.5|9279.7|9285.9|9283.1|9280.5|9277.7|1589
1644605900000|2022-02-11 18:58:20|9283|9280.2|9277.3|9274.5|9284.3|9281.5|9275.3|9272.5|214
1644605910000|2022-02-11 18:58:30|9277.8|9275|9271.3|9268.5|9278.3|9275.5|9263.8|9261|175
1644605920000|2022-02-11 18:58:40|9271.2|9268.4|9268.3|9265.5|9271.3|9268.5|9266.8|9264|228
1644605930000|2022-02-11 18:58:50|9268.2|9265.4|9264.8|9262|9271.6|9268.8|9262.8|9260|692
1644605940000|2022-02-11 18:59:00|9264.7|9261.9|9260.6|9257.8|9266.5|9263.7|9260.4|9257.6|272
1644605950000|2022-02-11 18:59:10|9260.5|9257.7|9265.6|9262.8|9266.1|9263.3|9260.4|9257.6|92
1644605960000|2022-02-11 18:59:20|9265.5|9262.7|9268.7|9265.9|9269.9|9267.1|9264.7|9261.9|137
1644605970000|2022-02-11 18:59:30|9269.2|9266.4|9266.4|9263.6|9269.2|9266.4|9262.5|9259.7|118
1644605980000|2022-02-11 18:59:40|9266.5|9263.7|9261.4|9258.6|9266.6|9263.8|9261.3|9258.5|116
1644605990000|2022-02-11 18:59:50|9261.8|9259|9261.2|9258.4|9261.8|9259|9259|9256.2|561
1644606000000|2022-02-11 19:00:00|9261.3|9258.5|9270.3|9267.5|9271.9|9269.1|9260.2|9257.4|282
1644606010000|2022-02-11 19:00:10|9270.4|9267.6|9270.4|9267.6|9271.9|9269.1|9268.3|9265.5|259
1644606020000|2022-02-11 19:00:20|9270.5|9267.7|9260.2|9257.4|9271.4|9268.6|9259.2|9256.4|183
1644606030000|2022-02-11 19:00:30|9260.1|9257.3|9260.2|9257.4|9263.3|9260.5|9258.1|9255.3|152
1644606040000|2022-02-11 19:00:40|9260.1|9257.3|9261.4|9258.6|9261.9|9259.1|9257.7|9254.9|131
1644606050000|2022-02-11 19:00:50|9261.8|9259|9263.6|9260.8|9267.6|9264.8|9261.8|9259|381
1644606060000|2022-02-11 19:01:00|9263.7|9260.9|9269.5|9266.7|9269.9|9267.1|9262.4|9259.6|179
1644606070000|2022-02-11 19:01:10|9269.7|9266.9|9260.4|9257.6|9270.4|9267.6|9259.5|9256.7|144
1644606080000|2022-02-11 19:01:20|9260.3|9257.5|9258.5|9255.7|9261.5|9258.7|9253.4|9250.6|189
1644606090000|2022-02-11 19:01:30|9259|9256.2|9247.9|9245.1|9259.4|9256.6|9247.9|9245.1|519
1644606100000|2022-02-11 19:01:40|9247.5|9244.7|9239.5|9236.7|9249.5|9246.7|9239.4|9236.6|250
1644606110000|2022-02-11 19:01:50|9238.5|9235.7|9241.3|9238.5|9242.4|9239.6|9231.6|9228.7|518
1644606120000|2022-02-11 19:02:00|9241.4|9238.6|9229.6|9226.8|9245.3|9242.5|9226|9223.2|946
1644606130000|2022-02-11 19:02:10|9229.9|9227.1|9236.7|9233.9|9238.2|9235.4|9227.2|9223.8|570
1644606140000|2022-02-11 19:02:20|9235.7|9232.9|9239.4|9236.6|9240.5|9237.7|9234.7|9231.9|215
1644606150000|2022-02-11 19:02:30|9239.5|9236.7|9224.9|9222.1|9239.5|9236.7|9223.5|9220.7|239
1644606160000|2022-02-11 19:02:40|9224|9221.2|9216.5|9213.7|9224|9221.2|9209.2|9205.2|520
1644606170000|2022-02-11 19:02:50|9216.8|9214|9215.1|9212.3|9220|9217.2|9209.8|9207|407
1644606180000|2022-02-11 19:03:00|9214.2|9211.4|9206.6|9203.8|9216|9213.2|9206.6|9203.8|963
1644606190000|2022-02-11 19:03:10|9206.3|9203.5|9203.9|9201.1|9209|9206.2|9201|9198.2|830
1644606200000|2022-02-11 19:03:20|9202.9|9200.1|9202.6|9199.8|9206.3|9203.5|9199|9196.2|731
1644606210000|2022-02-11 19:03:30|9202.7|9199.9|9209.6|9206.8|9211.8|9209|9201.5|9198.7|310
1644606220000|2022-02-11 19:03:40|9209.7|9206.9|9203.9|9201.1|9212.6|9209.8|9198.3|9195.5|554
1644606230000|2022-02-11 19:03:50|9204.3|9201.5|9202.5|9199.7|9206.5|9203.7|9202.3|9199.5|217
1644606240000|2022-02-11 19:04:00|9203.3|9200.5|9214.5|9211.7|9214.6|9211.8|9202.1|9199.3|222
1644606250000|2022-02-11 19:04:10|9214.3|9211.5|9221.9|9219.1|9222.7|9219.9|9211.5|9208.7|393
1644606260000|2022-02-11 19:04:20|9222.1|9219.3|9213|9210.2|9224.9|9222.1|9212.8|9210|483
1644606270000|2022-02-11 19:04:30|9213.4|9210.6|9223.5|9220.7|9224.4|9221.6|9212.4|9209.6|305
1644606280000|2022-02-11 19:04:40|9224.3|9221.5|9215.4|9212.6|9224.4|9221.6|9211.3|9208.5|257
1644606290000|2022-02-11 19:04:50|9215.5|9212.7|9229.3|9226.5|9230.2|9227.4|9215.4|9212.6|271
1644606300000|2022-02-11 19:05:00|9228.4|9225.6|9223.3|9220.5|9229.3|9226.5|9221.3|9218.5|165
1644606310000|2022-02-11 19:05:10|9223.7|9220.9|9219.3|9216.5|9223.7|9220.9|9216.8|9214|300
1644606320000|2022-02-11 19:05:20|9219.2|9216.4|9219.2|9216.4|9222.6|9219.8|9218.2|9215.4|136
1644606330000|2022-02-11 19:05:30|9219.3|9216.5|9219.1|9216.3|9222.6|9219.8|9215.1|9212.3|125
1644606340000|2022-02-11 19:05:40|9219.2|9216.4|9220.2|9217.4|9225.2|9222.4|9219.2|9216.4|182
1644606350000|2022-02-11 19:05:50|9220.3|9217.5|9208.1|9205.3|9220.8|9218|9206.7|9203.9|183
1644606360000|2022-02-11 19:06:00|9208.2|9205.4|9199.9|9197.1|9212.1|9209.3|9199.9|9197.1|705
1644606370000|2022-02-11 19:06:10|9200|9197.2|9197.8|9195|9202.4|9199.6|9195.4|9192.6|373
1644606380000|2022-02-11 19:06:20|9197.9|9195.1|9205.8|9203|9206.2|9203.4|9195.9|9193.1|268
1644606390000|2022-02-11 19:06:30|9206.2|9203.4|9210.9|9208.1|9211.3|9208.5|9202.5|9199.7|238
1644606400000|2022-02-11 19:06:40|9211.4|9208.6|9205.6|9202.8|9214.7|9211.9|9202.8|9200|278
1644606410000|2022-02-11 19:06:50|9205.5|9202.7|9202.5|9199.7|9205.6|9202.8|9198.1|9195.3|296
1644606420000|2022-02-11 19:07:00|9202.8|9200|9205.1|9202.3|9209|9206.2|9199.9|9197.1|276
1644606430000|2022-02-11 19:07:10|9205|9202.2|9211.2|9208.4|9212.3|9209.5|9205|9202.2|150
1644606440000|2022-02-11 19:07:20|9212|9209.2|9207.2|9204.4|9214.2|9211.4|9206.3|9203.5|228
1644606450000|2022-02-11 19:07:30|9206.7|9203.9|9210.3|9207.5|9214.3|9211.5|9205.3|9202.5|166
1644606460000|2022-02-11 19:07:40|9208.9|9206.1|9195|9192.2|9209.9|9207.1|9195|9192.2|311
1644606470000|2022-02-11 19:07:50|9196.3|9193.5|9206.9|9204.1|9208.5|9205.7|9195.5|9192.7|354
1644606480000|2022-02-11 19:08:00|9206.1|9203.3|9207|9204.2|9213.6|9210.8|9203.7|9200.9|648
1644606490000|2022-02-11 19:08:10|9207.5|9203.5|9196.9|9194.1|9207.5|9203.5|9196.2|9193.4|198
1644606500000|2022-02-11 19:08:20|9197|9194.2|9206.7|9203.9|9210.9|9208.1|9197|9194.2|467
1644606510000|2022-02-11 19:08:30|9206.8|9204|9201.6|9198.8|9210.3|9207.5|9201.6|9198.8|180
1644606520000|2022-02-11 19:08:40|9202|9199.2|9208.8|9206|9210.8|9208|9201.6|9198.8|553
1644606530000|2022-02-11 19:08:50|9207.8|9205|9208.5|9205.7|9210.8|9208|9205.5|9202.7|272
1644606540000|2022-02-11 19:09:00|9208.4|9205.6|9211.8|9209|9211.8|9209|9205.3|9202.5|718
1644606550000|2022-02-11 19:09:10|9211.5|9208.7|9211.5|9208.7|9213|9210.2|9208.5|9205.7|159
1644606560000|2022-02-11 19:09:20|9211|9208.2|9205.4|9202.6|9211|9208.2|9203.7|9200.9|327
1644606570000|2022-02-11 19:09:30|9205.8|9203|9205.1|9202.3|9207.8|9205|9203.6|9200.8|331
1644606580000|2022-02-11 19:09:40|9204.7|9201.9|9209.1|9206.3|9212.5|9206.4|9204.2|9201.4|143
1644606590000|2022-02-11 19:09:50|9209.2|9206.4|9202.2|9199.4|9209.2|9206.4|9199.8|9197|153
1644606600000|2022-02-11 19:10:00|9203|9200.2|9206.1|9203.3|9207.6|9204.8|9203|9200.2|149
1644606610000|2022-02-11 19:10:10|9206.2|9203.4|9206.1|9203.3|9209.2|9206.4|9203.2|9200.4|296
1644606620000|2022-02-11 19:10:20|9205.3|9202.5|9204.1|9201.3|9207.1|9204.3|9203.2|9200.4|103
1644606630000|2022-02-11 19:10:30|9203.3|9200.5|9201.3|9198.5|9206.5|9203.7|9200.6|9197.8|143
1644606640000|2022-02-11 19:10:40|9201.2|9198.4|9200.7|9197.9|9203.7|9200.9|9199.9|9197.1|70
1644606650000|2022-02-11 19:10:50|9200.1|9197.3|9205.2|9202.4|9205.8|9203|9199.6|9196.8|82
1644606660000|2022-02-11 19:11:00|9204.7|9201.9|9206.8|9204|9208.3|9205.5|9204.3|9201.5|202
1644606670000|2022-02-11 19:11:10|9207.2|9204.4|9205.2|9202.4|9208.2|9205.4|9204.2|9201.4|171
1644606680000|2022-02-11 19:11:20|9205.1|9202.3|9195.6|9192.8|9207.1|9204.3|9195.6|9192.8|174
1644606690000|2022-02-11 19:11:30|9195.2|9192.4|9192.9|9190.1|9196.1|9193.3|9189.6|9186.8|234
1644606700000|2022-02-11 19:11:40|9193.2|9190.4|9199.4|9196.6|9201.2|9198.4|9193.1|9190.3|212
1644606710000|2022-02-11 19:11:50|9199.6|9196.8|9197.9|9195.1|9200.1|9197.3|9197.8|9195|70
1644606720000|2022-02-11 19:12:00|9196.9|9194.1|9190.1|9187.3|9199.9|9197.1|9188.9|9186.1|376
1644606730000|2022-02-11 19:12:10|9190.7|9187.9|9194.8|9192|9194.9|9192.1|9188.9|9186.1|296
1644606740000|2022-02-11 19:12:20|9194.9|9192.1|9187.7|9184.9|9194.9|9192.1|9177.8|9175|398
1644606750000|2022-02-11 19:12:30|9187.3|9184.5|9187.8|9185|9190.3|9187.5|9185.9|9183.1|188
1644606760000|2022-02-11 19:12:40|9187.9|9185.1|9176.6|9173.8|9189.3|9186.1|9174.2|9168.4|359
1644606770000|2022-02-11 19:12:50|9176.8|9174|9160.5|9157.7|9177.8|9175|9159|9156.2|1231
1644606780000|2022-02-11 19:13:00|9160.3|9157.5|9174|9171.2|9174|9171.2|9159.9|9157.1|465
1644606790000|2022-02-11 19:13:10|9173.9|9171.1|9153.2|9150.4|9175|9172.2|9150.9|9148.1|705
1644606800000|2022-02-11 19:13:20|9154|9151.2|9155.9|9153.1|9161.6|9158.8|9152.2|9149.4|257
1644606810000|2022-02-11 19:13:30|9155.8|9153|9155.4|9152.6|9156.9|9154.1|9154.3|9151.5|169
1644606820000|2022-02-11 19:13:40|9155.3|9152.5|9164.6|9161.8|9167.7|9164.9|9154.3|9151.5|573
1644606830000|2022-02-11 19:13:50|9164.5|9161.7|9165.2|9162.4|9168.1|9165.3|9159.4|9156.6|440
1644606840000|2022-02-11 19:14:00|9165.7|9162.9|9156.6|9153.8|9166.7|9163.9|9155.5|9152.7|169
1644606850000|2022-02-11 19:14:10|9156.5|9153.7|9165.9|9163.1|9166.6|9163.8|9155.6|9152.8|335
1644606860000|2022-02-11 19:14:20|9166.1|9163.3|9172.6|9169.8|9173|9170.2|9166|9163.2|210
1644606870000|2022-02-11 19:14:30|9172.2|9169.4|9170.7|9167.9|9178.4|9175.6|9170.7|9166.2|338
1644606880000|2022-02-11 19:14:40|9170.8|9168|9171.2|9168.4|9175.3|9172.5|9168.2|9165.4|178
1644606890000|2022-02-11 19:14:50|9171.1|9168.3|9169|9166.2|9171.1|9168.3|9165|9162.2|342
1644606900000|2022-02-11 19:15:00|9168.9|9166.1|9163.8|9161|9168.9|9166.1|9163.4|9160.6|273
1644606910000|2022-02-11 19:15:10|9163.7|9160.9|9168.3|9165.5|9169.2|9166.4|9160.3|9156.4|531
1644606920000|2022-02-11 19:15:20|9168.1|9165.3|9167.4|9164.6|9169.1|9166.3|9162.9|9160.1|138
1644606930000|2022-02-11 19:15:30|9167.2|9164.4|9161.8|9159|9167.2|9164.4|9160.7|9157.9|117
1644606940000|2022-02-11 19:15:40|9161.4|9158.6|9158.3|9155.5|9162.9|9160.1|9156.7|9153.9|453
1644606950000|2022-02-11 19:15:50|9158.7|9155.9|9161.2|9158.4|9162.9|9160.1|9158.4|9155.6|267
1644606960000|2022-02-11 19:16:00|9161.1|9158.3|9161.1|9158.3|9162.5|9159.7|9154.7|9151.9|586
1644606970000|2022-02-11 19:16:10|9161.3|9158.5|9157|9154.2|9163.9|9161.1|9154.3|9151.5|1135
1644606980000|2022-02-11 19:16:20|9156.9|9154.1|9154.9|9152.1|9157.5|9154.7|9153.9|9151.1|255
1644606990000|2022-02-11 19:16:30|9155|9152.2|9164.5|9161.7|9165.9|9163.1|9153.9|9151.1|604
1644607000000|2022-02-11 19:16:40|9164.4|9161.6|9166.5|9163.7|9167.3|9164.5|9164|9161.2|276
1644607010000|2022-02-11 19:16:50|9166.4|9163.6|9166.8|9164|9169.1|9166.3|9165.5|9162.7|158
1644607020000|2022-02-11 19:17:00|9167.7|9164.9|9166.6|9163.8|9169.9|9167.1|9161.6|9158.8|253
1644607030000|2022-02-11 19:17:10|9166.5|9163.7|9168.3|9165.5|9168.3|9165.5|9164.5|9161.7|65
1644607040000|2022-02-11 19:17:20|9168.7|9165.9|9169.9|9167.1|9170.3|9167.5|9167.9|9165.1|167
1644607050000|2022-02-11 19:17:30|9170.3|9167.5|9169.4|9166.6|9170.5|9167.7|9167.9|9165.1|189
1644607060000|2022-02-11 19:17:40|9169.3|9166.5|9168.9|9166.1|9170.8|9168|9167.9|9165.1|56
1644607070000|2022-02-11 19:17:50|9169|9166.2|9165.8|9163|9170.9|9168.1|9165.8|9163|182
1644607080000|2022-02-11 19:18:00|9166.6|9163.8|9163.9|9161.1|9167.3|9164.5|9161.4|9158.6|154
1644607090000|2022-02-11 19:18:10|9163.8|9161|9156.7|9153.9|9164.3|9161.5|9156.7|9153.9|175
1644607100000|2022-02-11 19:18:20|9157.3|9154.5|9154.5|9151.7|9157.6|9154.8|9153.9|9151.1|291
1644607110000|2022-02-11 19:18:30|9155|9152.2|9157.7|9154.9|9160|9157.2|9155|9152.2|239
1644607120000|2022-02-11 19:18:40|9157.2|9154.4|9155.5|9152.7|9160.1|9157.3|9155.5|9152.7|246
1644607130000|2022-02-11 19:18:50|9156.3|9153.5|9154.7|9151.9|9156.9|9154.1|9153.5|9150.7|364
1644607140000|2022-02-11 19:19:00|9154.6|9151.8|9147.6|9144.8|9154.7|9151.9|9144|9141.2|1500
1644607150000|2022-02-11 19:19:10|9147.5|9144.7|9145.7|9142.9|9150.2|9147.4|9144.6|9141.8|435
1644607160000|2022-02-11 19:19:20|9145.8|9143|9148.7|9145.9|9148.7|9145.9|9142.2|9139.4|243
1644607170000|2022-02-11 19:19:30|9148.8|9146|9146.7|9143.9|9151.9|9149.1|9145.7|9142.9|484
1644607180000|2022-02-11 19:19:40|9147.5|9144.7|9155|9152.2|9155.4|9152.6|9147.5|9144.7|526
1644607190000|2022-02-11 19:19:50|9154.2|9151.4|9155.9|9153.1|9157.5|9154.7|9154|9151.2|231
1644607200000|2022-02-11 19:20:00|9155.4|9152.6|9157|9154.2|9159.1|9156.3|9153.7|9150.9|265
1644607210000|2022-02-11 19:20:10|9157.4|9154.6|9160.1|9157.3|9160.6|9157.8|9157.4|9154.6|105
1644607220000|2022-02-11 19:20:20|9159.6|9156.8|9163.1|9160.3|9169.9|9167.1|9159.6|9156.8|751
1644607230000|2022-02-11 19:20:30|9163.2|9160.4|9165|9162.2|9167.4|9164.6|9163.2|9160.4|158
1644607240000|2022-02-11 19:20:40|9165.4|9162.6|9163.6|9160.8|9166.5|9163.7|9161.5|9158.7|99
1644607250000|2022-02-11 19:20:50|9163.7|9160.9|9162.9|9160.1|9166.7|9163.9|9161.7|9158.9|381
1644607260000|2022-02-11 19:21:00|9162.6|9159.8|9155.8|9153|9165.5|9162.7|9154.8|9152|386
1644607270000|2022-02-11 19:21:10|9156.4|9153.6|9157.1|9154.3|9160.1|9155.6|9155.4|9150.1|155
1644607280000|2022-02-11 19:21:20|9157.2|9154.4|9158.6|9155.8|9159.3|9156.5|9156.6|9153.8|55
1644607290000|2022-02-11 19:21:30|9159|9156.2|9156|9153.2|9161.2|9158.4|9155.6|9152.8|54
1644607300000|2022-02-11 19:21:40|9156.1|9153.3|9157|9154.2|9158.2|9155.4|9155.1|9152.3|45
1644607310000|2022-02-11 19:21:50|9157.8|9155|9151.5|9148.7|9158|9155.2|9148.2|9145.4|172
1644607320000|2022-02-11 19:22:00|9152|9149.2|9152.1|9149.3|9156.1|9153.3|9151.2|9148.4|170
1644607330000|2022-02-11 19:22:10|9152.5|9149.7|9155.1|9152.3|9158.6|9155.8|9152.5|9149.7|139
1644607340000|2022-02-11 19:22:20|9154.7|9151.9|9153.4|9150.6|9156.2|9153.4|9151.7|9148.9|79
1644607350000|2022-02-11 19:22:30|9153.3|9150.5|9154.9|9152.1|9156.4|9153.6|9152.8|9150|61
1644607360000|2022-02-11 19:22:40|9155.3|9152.5|9159.9|9157.1|9163.9|9161.1|9154.4|9151.6|326
1644607370000|2022-02-11 19:22:50|9159.8|9157|9163.1|9160.3|9164.1|9161.3|9159.3|9156.5|258
1644607380000|2022-02-11 19:23:00|9163.6|9160.8|9164.1|9161.3|9166.1|9163.3|9161.1|9158.3|158
1644607390000|2022-02-11 19:23:10|9164.2|9161.4|9164.9|9162.1|9165.4|9162.6|9163.5|9160.7|125
1644607400000|2022-02-11 19:23:20|9165.9|9163.1|9162.8|9160|9166.9|9164.1|9162.2|9159.4|217
1644607410000|2022-02-11 19:23:30|9163.2|9160.4|9156.7|9153.9|9163.2|9160.4|9156.2|9153.4|284
1644607420000|2022-02-11 19:23:40|9156.2|9153.4|9160.6|9157.8|9161.2|9158.4|9156.2|9153.4|395
1644607430000|2022-02-11 19:23:50|9160.7|9157.9|9163.7|9160.9|9164.7|9161.9|9160.5|9157.7|477
1644607440000|2022-02-11 19:24:00|9163.8|9161|9164|9161.2|9164.8|9162|9162.1|9159.3|106
1644607450000|2022-02-11 19:24:10|9164.8|9162|9157.3|9154.5|9164.8|9162|9156.2|9153.4|327
1644607460000|2022-02-11 19:24:20|9157.4|9154.6|9163.5|9160.7|9164.4|9161.6|9157.4|9154.6|120
1644607470000|2022-02-11 19:24:30|9164.3|9161.5|9169.1|9166.3|9169.1|9166.3|9161|9158.2|356
1644607480000|2022-02-11 19:24:40|9170.4|9167.6|9173|9170.2|9173.2|9170.4|9169.1|9166.3|387
1644607490000|2022-02-11 19:24:50|9173.7|9170.9|9176.8|9174|9177.1|9174.3|9172.8|9170|474
1644607500000|2022-02-11 19:25:00|9176.6|9173.8|9172|9169.2|9177.4|9174.6|9172|9169.2|216
1644607510000|2022-02-11 19:25:10|9171|9168.2|9174|9171.2|9176|9173.2|9170.8|9168|205
1644607520000|2022-02-11 19:25:20|9174.1|9171.3|9156|9153.2|9175.1|9172.3|9156|9153.2|525
1644607530000|2022-02-11 19:25:30|9157.1|9154.3|9153.3|9150.5|9159|9156.2|9152.4|9149.6|226
1644607540000|2022-02-11 19:25:40|9153.2|9150.4|9151.7|9148.9|9156|9153.2|9147|9144.2|339
1644607550000|2022-02-11 19:25:50|9151.8|9149|9167.8|9165|9168.2|9165.4|9150.8|9148|351
1644607560000|2022-02-11 19:26:00|9167.7|9164.9|9167.8|9165|9168.1|9165.3|9161.7|9158.4|220
1644607570000|2022-02-11 19:26:10|9168|9165.2|9168.3|9165.5|9169.2|9166.4|9164.2|9161.4|380
1644607580000|2022-02-11 19:26:20|9168.2|9165.4|9172.9|9170.1|9173.8|9171|9167.2|9164.4|503
1644607590000|2022-02-11 19:26:30|9173.4|9170.6|9170.8|9168|9176|9173.2|9169.9|9167.1|486
1644607600000|2022-02-11 19:26:40|9170.9|9168.1|9175.1|9172.3|9176.8|9174|9167.7|9164.9|231
1644607610000|2022-02-11 19:26:50|9175|9172.2|9176.7|9173.9|9177.8|9175|9170.8|9168|176
1644607620000|2022-02-11 19:27:00|9176.3|9173.5|9177.2|9174.4|9177.7|9174.9|9168.6|9165.6|379
1644607630000|2022-02-11 19:27:10|9177.1|9174.3|9176|9173.2|9178.6|9175.8|9172.6|9169.8|399
1644607640000|2022-02-11 19:27:20|9175.6|9172.8|9174.3|9171.5|9177.4|9174.6|9171.4|9168.6|475
1644607650000|2022-02-11 19:27:30|9174.2|9171.4|9177.1|9174.3|9180.2|9177.4|9174.2|9171.4|610
1644607660000|2022-02-11 19:27:40|9177|9174.2|9169.3|9166.5|9179.9|9177.1|9165.7|9162.9|554
1644607670000|2022-02-11 19:27:50|9169.8|9167|9164.6|9161.8|9172.9|9170.1|9164.6|9161.8|408
1644607680000|2022-02-11 19:28:00|9164.5|9161.7|9160.3|9157.5|9177.3|9174.5|9157.4|9154.6|1847
1644607690000|2022-02-11 19:28:10|9160.2|9157.4|9178.8|9176|9179.8|9177|9159.1|9156.3|976
1644607700000|2022-02-11 19:28:20|9178.3|9175.5|9178.2|9175.4|9179.8|9177|9169.2|9166.4|1014
1644607710000|2022-02-11 19:28:30|9177|9174.2|9175.6|9172.8|9179.8|9177|9175.5|9172.7|868
1644607720000|2022-02-11 19:28:40|9176|9173.2|9180.1|9177.3|9180.7|9177.9|9174.5|9171.7|958
1644607730000|2022-02-11 19:28:50|9180.6|9177.8|9188.7|9185.9|9188.7|9185.9|9179.1|9176.3|1200
1644607740000|2022-02-11 19:29:00|9189.2|9186.4|9183.6|9180.8|9192|9189.2|9179.7|9176.9|1079
1644607750000|2022-02-11 19:29:10|9183.4|9180.6|9187.4|9184.6|9188.5|9185.7|9183.2|9180.3|1148
1644607760000|2022-02-11 19:29:20|9187.7|9184.9|9185.7|9182.9|9188.7|9185.9|9180.7|9177.9|2181
1644607770000|2022-02-11 19:29:30|9185|9182.2|9181.7|9178.9|9185|9182.2|9178.7|9175.9|1521
1644607780000|2022-02-11 19:29:40|9181.4|9178.6|9181.3|9178.5|9183.3|9180.5|9177.6|9174.8|1070
1644607790000|2022-02-11 19:29:50|9180.2|9177.4|9178.2|9175.4|9180.3|9177.5|9173.7|9170.9|1634
1644607800000|2022-02-11 19:30:00|9178.6|9175.8|9176.8|9174|9179.5|9176.7|9174.1|9171.3|455
1644607810000|2022-02-11 19:30:10|9175.8|9173|9173.2|9170.4|9176.6|9173.8|9169.8|9167|338
1644607820000|2022-02-11 19:30:20|9173.1|9170.3|9170.6|9167.8|9173.7|9170.9|9170.1|9167.3|334
1644607830000|2022-02-11 19:30:30|9171.1|9168.3|9162.5|9159.7|9173.5|9170.7|9161.5|9158.7|289
1644607840000|2022-02-11 19:30:40|9162.4|9159.6|9164.4|9161.6|9165.5|9162.7|9157.5|9151.7|259
1644607850000|2022-02-11 19:30:50|9164.3|9161.5|9162.9|9160.1|9164.5|9161.7|9160.4|9157.6|122
1644607860000|2022-02-11 19:31:00|9162.4|9159.6|9158.9|9156.1|9163.5|9160.7|9156.5|9153.7|252
1644607870000|2022-02-11 19:31:10|9159.1|9156.3|9162.5|9159.7|9162.5|9159.7|9158.4|9155.6|88
1644607880000|2022-02-11 19:31:20|9162.1|9159.3|9165.7|9162.9|9171.8|9169|9162.1|9159.3|247
1644607890000|2022-02-11 19:31:30|9164.7|9161.9|9170|9167.2|9170.8|9168|9164.7|9161.9|594
1644607900000|2022-02-11 19:31:40|9170.8|9168|9165.8|9163|9171.8|9169|9165.8|9163|116
1644607910000|2022-02-11 19:31:50|9165.7|9162.9|9163.3|9160.5|9167.2|9164.4|9162.2|9159.4|199
1644607920000|2022-02-11 19:32:00|9163.2|9160.4|9171.1|9168.3|9173.1|9170.3|9163.2|9160.4|169
1644607930000|2022-02-11 19:32:10|9171|9168.2|9171.1|9168.3|9172|9169.2|9170.1|9167.3|51
1644607940000|2022-02-11 19:32:20|9171.3|9168.5|9167.1|9164.3|9172.5|9169.7|9165|9162.2|88
1644607950000|2022-02-11 19:32:30|9167|9164.2|9166.8|9164|9167|9164.2|9162.5|9159.7|531
1644607960000|2022-02-11 19:32:40|9166.4|9163.6|9178.3|9175.5|9178.8|9176|9166.3|9163.5|355
1644607970000|2022-02-11 19:32:50|9178.4|9175.6|9176.9|9174.1|9179.5|9176.7|9175.8|9173|236
1644607980000|2022-02-11 19:33:00|9176.8|9174|9173.6|9170.8|9179.9|9177.1|9172.6|9169.8|163
1644607990000|2022-02-11 19:33:10|9174|9171.2|9179.8|9177|9181.2|9178.4|9173.5|9170.7|181
1644608000000|2022-02-11 19:33:20|9180.2|9177.4|9183|9180.2|9183.4|9180.6|9179.8|9177|85
1644608010000|2022-02-11 19:33:30|9182.9|9180.1|9183.2|9180.4|9183.8|9181|9177.8|9175|388
1644608020000|2022-02-11 19:33:40|9183.1|9180.3|9185.3|9182.5|9185.3|9182.5|9181.8|9179|110
1644608030000|2022-02-11 19:33:50|9185.7|9182.9|9177.9|9175.1|9185.7|9182.9|9177.9|9175.1|231
1644608040000|2022-02-11 19:34:00|9175.2|9172.4|9173.6|9170.8|9175.2|9172.4|9170.4|9167.6|167
1644608050000|2022-02-11 19:34:10|9174|9171.2|9172|9169.2|9175.6|9172.8|9171.1|9168.3|45
1644608060000|2022-02-11 19:34:20|9172.5|9169.7|9170.3|9167.5|9173.1|9170.3|9169.1|9166.3|99
1644608070000|2022-02-11 19:34:30|9170.2|9167.4|9170.1|9167.3|9171.3|9168.5|9169.2|9166.4|67
1644608080000|2022-02-11 19:34:40|9170.2|9167.4|9174.4|9171.6|9175.3|9172.5|9170.2|9167.4|117
1644608090000|2022-02-11 19:34:50|9175.2|9172.4|9173.3|9170.5|9175.3|9172.5|9171.7|9168.9|54
1644608100000|2022-02-11 19:35:00|9173.2|9170.4|9170.1|9167.3|9173.7|9170.9|9170.1|9167.3|33
1644608110000|2022-02-11 19:35:10|9170|9167.2|9166.9|9164.1|9170.1|9167.3|9165.9|9163.1|160
1644608120000|2022-02-11 19:35:20|9167|9164.2|9166.8|9164|9168.4|9165.6|9164.2|9161.4|89
1644608130000|2022-02-11 19:35:30|9166.7|9163.9|9166.2|9163.4|9169.7|9166.9|9165.2|9162.4|62
1644608140000|2022-02-11 19:35:40|9166.3|9163.5|9166.9|9164.1|9168.9|9166.1|9165.8|9163|48
1644608150000|2022-02-11 19:35:50|9166.8|9164|9170.5|9167.7|9170.6|9167.8|9166.4|9163.6|58
1644608160000|2022-02-11 19:36:00|9170.1|9167.3|9165.5|9162.7|9170.3|9167.5|9164.8|9162|229
1644608170000|2022-02-11 19:36:10|9165.4|9162.6|9174.4|9171.6|9175.6|9172.8|9164.7|9161.9|116
1644608180000|2022-02-11 19:36:20|9174.1|9171.3|9168.8|9166|9174.8|9172|9168.1|9165.3|89
1644608190000|2022-02-11 19:36:30|9169.1|9166.3|9173.1|9170.3|9174.6|9171.8|9167.3|9164.5|48
1644608200000|2022-02-11 19:36:40|9172.4|9169.6|9167.9|9165.1|9172.8|9170|9167.9|9165.1|58
1644608210000|2022-02-11 19:36:50|9167.7|9164.9|9166.2|9163.4|9169.2|9166.4|9165.7|9162.9|28
1644608220000|2022-02-11 19:37:00|9166.7|9163.9|9170.2|9167.4|9171.1|9168.3|9166.1|9163.3|94
1644608230000|2022-02-11 19:37:10|9170.7|9167.9|9170.1|9167.3|9171.4|9168.6|9170.1|9167.3|21
1644608240000|2022-02-11 19:37:20|9169.4|9166.6|9170.5|9167.7|9170.5|9167.7|9167.5|9164.7|34
1644608250000|2022-02-11 19:37:30|9170.6|9167.8|9174.1|9171.3|9174.1|9171.3|9170.6|9167.8|25
1644608260000|2022-02-11 19:37:40|9174.3|9171.5|9175|9172.2|9177.7|9174.9|9174.3|9171.5|104
1644608270000|2022-02-11 19:37:50|9174.6|9171.8|9175.8|9173|9176.5|9173.7|9173|9170.2|64
1644608280000|2022-02-11 19:38:00|9176|9173.2|9180.1|9177.3|9180.2|9177.4|9175.7|9172.9|112
1644608290000|2022-02-11 19:38:10|9180.6|9177.8|9181.1|9178.3|9183.1|9180.3|9180.1|9177.3|56
1644608300000|2022-02-11 19:38:20|9180.6|9177.8|9177.8|9175|9180.9|9178.1|9177.8|9175|65
1644608310000|2022-02-11 19:38:30|9178.2|9175.4|9175.2|9172.4|9178.2|9175.4|9175.2|9172.4|84
1644608320000|2022-02-11 19:38:40|9175.4|9172.6|9177.6|9174.8|9177.8|9175|9175.2|9172.4|26
1644608330000|2022-02-11 19:38:50|9177.2|9174.4|9177.2|9174.4|9178.2|9175.4|9175.9|9173.1|67
1644608340000|2022-02-11 19:39:00|9177.6|9174.8|9177.7|9174.9|9178|9175.2|9175.2|9172.4|41
1644608350000|2022-02-11 19:39:10|9177.5|9174.7|9179.7|9176.9|9180.2|9177.4|9177.2|9174.4|52
1644608360000|2022-02-11 19:39:20|9179.2|9176.4|9190.5|9187.7|9191.3|9188.5|9179.2|9176.4|1561
1644608370000|2022-02-11 19:39:30|9190.9|9188.1|9197.1|9194.3|9197.1|9194.3|9189.8|9187|612
1644608380000|2022-02-11 19:39:40|9196.9|9194.1|9190.7|9187.9|9196.9|9194.1|9189.6|9186.8|228
1644608390000|2022-02-11 19:39:50|9190.3|9187.5|9188.1|9185.3|9190.8|9188|9186.6|9183.8|66
1644608400000|2022-02-11 19:40:00|9187.1|9184.3|9183.3|9180.5|9187.8|9185|9182.2|9179.4|160
1644608410000|2022-02-11 19:40:10|9182.9|9180.1|9181.9|9179.1|9183.9|9181.1|9181.8|9179|39
1644608420000|2022-02-11 19:40:20|9182|9179.2|9182.9|9180.1|9185|9182.2|9182|9179.2|104
1644608430000|2022-02-11 19:40:30|9183|9180.2|9184.7|9181.9|9186.6|9183.8|9183|9180.2|98
1644608440000|2022-02-11 19:40:40|9185.1|9182.3|9187.6|9184.8|9187.6|9184.8|9184.1|9181.3|30
1644608450000|2022-02-11 19:40:50|9187.5|9184.7|9188.5|9185.7|9189.4|9186.6|9185.6|9182.8|157
1644608460000|2022-02-11 19:41:00|9187.9|9185.1|9190.4|9187.6|9190.4|9187.6|9185.7|9182.9|113
1644608470000|2022-02-11 19:41:10|9190.3|9187.5|9192.9|9190.1|9192.9|9190.1|9190.2|9187.4|36
1644608480000|2022-02-11 19:41:20|9192.8|9190|9189.1|9186.3|9194.7|9191.9|9187.8|9185|79
1644608490000|2022-02-11 19:41:30|9189.2|9186.4|9191|9188.2|9191|9188.2|9187.1|9184.3|52
1644608500000|2022-02-11 19:41:40|9190.9|9188.1|9192|9189.2|9193.4|9190.6|9190.9|9188.1|39
1644608510000|2022-02-11 19:41:50|9192.1|9189.3|9188.9|9186.1|9193.6|9190.8|9188.9|9186.1|70
1644608520000|2022-02-11 19:42:00|9187.4|9184.6|9184.3|9181.5|9187.4|9184.6|9183.9|9181.1|71
1644608530000|2022-02-11 19:42:10|9183.8|9181|9183.9|9181.1|9184.8|9182|9182.7|9179.9|79
1644608540000|2022-02-11 19:42:20|9183.8|9181|9188.3|9185.5|9189.3|9186.5|9183.3|9180.2|248
1644608550000|2022-02-11 19:42:30|9188.4|9185.6|9190.4|9187.6|9192.3|9189.5|9187.3|9184.5|86
1644608560000|2022-02-11 19:42:40|9190.3|9187.5|9194.3|9191.5|9194.8|9192|9190.3|9187.5|65
1644608570000|2022-02-11 19:42:50|9193.9|9191.1|9197.8|9195|9199|9196.2|9193.3|9190.5|315
1644608580000|2022-02-11 19:43:00|9197.7|9194.9|9202.4|9199.6|9204.5|9201.7|9197.7|9194.9|167
1644608590000|2022-02-11 19:43:10|9201.9|9199.1|9200.8|9198|9201.9|9199.1|9199.3|9196.5|107
1644608600000|2022-02-11 19:43:20|9200.4|9197.6|9197.4|9194.6|9200.8|9197.7|9197.4|9194.6|61
1644608610000|2022-02-11 19:43:30|9197.5|9194.7|9199.4|9196.6|9200.9|9198.1|9197.4|9194.6|35
1644608620000|2022-02-11 19:43:40|9199.8|9197|9201.6|9198.8|9203.1|9200.3|9198.7|9195.9|82
1644608630000|2022-02-11 19:43:50|9201.5|9198.7|9203.1|9200.3|9204.1|9201.3|9199.4|9196.6|76
1644608640000|2022-02-11 19:44:00|9203|9200.2|9196.4|9193.6|9203.1|9200.3|9195.5|9192.7|115
1644608650000|2022-02-11 19:44:10|9195.4|9192.6|9197.4|9194.6|9197.9|9195.1|9195.3|9192.5|34
1644608660000|2022-02-11 19:44:20|9196.9|9194.1|9195.4|9192.6|9197.6|9194.8|9194.5|9191.7|77
1644608670000|2022-02-11 19:44:30|9194.5|9191.7|9197.4|9194.6|9197.9|9195.1|9194.3|9191.5|49
1644608680000|2022-02-11 19:44:40|9197.3|9194.5|9198.4|9195.6|9199.9|9197.1|9197.3|9194.5|24
1644608690000|2022-02-11 19:44:50|9198.3|9195.5|9201.2|9198.4|9201.2|9198.4|9195.3|9192.5|63
1644608700000|2022-02-11 19:45:00|9201.6|9198.8|9202.5|9199.7|9203.1|9200.3|9201|9198.1|42
1644608710000|2022-02-11 19:45:10|9202.6|9199.8|9201.7|9198.9|9202.6|9199.8|9200.1|9197.3|139
1644608720000|2022-02-11 19:45:20|9202.1|9199.3|9200.3|9197.5|9202.1|9199.3|9199.5|9196.7|94
1644608730000|2022-02-11 19:45:30|9200.2|9197.4|9202.6|9199.8|9202.6|9199.8|9200.1|9197.3|100
1644608740000|2022-02-11 19:45:40|9202.3|9199.5|9206.3|9203.5|9206.7|9203.9|9200.4|9197.6|78
1644608750000|2022-02-11 19:45:50|9206.7|9203.9|9206.4|9203.6|9208|9205.2|9206|9203.2|118
1644608760000|2022-02-11 19:46:00|9206.5|9203.7|9207.9|9205.1|9208|9205.2|9205.8|9203|84
1644608770000|2022-02-11 19:46:10|9208.4|9205.6|9207.5|9204.7|9210.5|9207.7|9207.3|9204.5|143
1644608780000|2022-02-11 19:46:20|9207.6|9204.8|9207.9|9205.1|9208|9205.2|9205.9|9203.1|45
1644608790000|2022-02-11 19:46:30|9208.3|9205.5|9204.2|9201.4|9209.4|9206.6|9202.2|9199.4|59
1644608800000|2022-02-11 19:46:40|9204.3|9201.5|9205.3|9202.5|9205.4|9202.6|9203.2|9200.4|42
1644608810000|2022-02-11 19:46:50|9205|9202.2|9200.8|9198|9205|9202.2|9200.8|9198|23
1644608820000|2022-02-11 19:47:00|9201.3|9198.5|9206.4|9203.6|9206.4|9203.6|9199.3|9196.5|120
1644608830000|2022-02-11 19:47:10|9205.4|9202.6|9199.3|9196.5|9205.4|9202.6|9198.1|9195.3|61
1644608840000|2022-02-11 19:47:20|9199.1|9196.3|9199.1|9196.3|9201.3|9198.5|9198.1|9195.3|49
1644608850000|2022-02-11 19:47:30|9198|9195.2|9197.9|9195.1|9201|9198.2|9197.4|9194.6|45
1644608860000|2022-02-11 19:47:40|9197.7|9194.9|9199.7|9196.9|9200.8|9198|9196.9|9194.1|48
1644608870000|2022-02-11 19:47:50|9199.9|9197.1|9205.2|9202.4|9205.2|9202.4|9199.9|9197.1|30
1644608880000|2022-02-11 19:48:00|9205.6|9202.8|9207.2|9204.4|9207.6|9204.8|9204.9|9202.1|27
1644608890000|2022-02-11 19:48:10|9207.4|9204.6|9205.9|9203.1|9208.3|9205.4|9203.4|9200.6|163
1644608900000|2022-02-11 19:48:20|9206.2|9203.4|9207.4|9204.6|9210|9207.2|9205.9|9203.1|135
1644608910000|2022-02-11 19:48:30|9207.1|9204.3|9205.5|9202.7|9207.1|9204.3|9203.8|9201|58
1644608920000|2022-02-11 19:48:40|9205.6|9202.8|9207.6|9204.8|9208.3|9205.5|9205.2|9202.4|106
1644608930000|2022-02-11 19:48:50|9207.5|9204.7|9209|9206.2|9209|9206.2|9207.3|9204.5|30
1644608940000|2022-02-11 19:49:00|9208.6|9205.8|9208.3|9205.5|9209.1|9206.3|9207.3|9204.5|13
1644608950000|2022-02-11 19:49:10|9208.2|9205.4|9207.3|9204.5|9208.5|9205.7|9206.8|9204|41
1644608960000|2022-02-11 19:49:20|9206.3|9203.5|9204.7|9201.9|9207.4|9204.6|9204.6|9201.8|46
1644608970000|2022-02-11 19:49:30|9204.6|9201.8|9209.4|9206.6|9209.4|9206.6|9204.4|9201.6|85
1644608980000|2022-02-11 19:49:40|9209.3|9206.5|9210.1|9207.3|9210.2|9207.4|9207.4|9204.6|30
1644608990000|2022-02-11 19:49:50|9210.2|9207.4|9212.5|9209.7|9212.5|9209.7|9210.2|9207.4|48
1644609000000|2022-02-11 19:50:00|9212.4|9209.6|9208.3|9205.5|9212.4|9209.6|9206.7|9203.9|129
1644609010000|2022-02-11 19:50:10|9208.4|9205.6|9205.4|9202.6|9208.4|9205.6|9205.3|9202.5|20
1644609020000|2022-02-11 19:50:20|9205.3|9202.5|9210.3|9207.5|9210.3|9207.5|9205.3|9202.5|75
1644609030000|2022-02-11 19:50:30|9210.4|9207.6|9212.5|9209.7|9212.5|9209.7|9210.3|9207.5|55
1644609040000|2022-02-11 19:50:40|9212.4|9209.6|9211.4|9208.6|9212.5|9209.7|9209.7|9206.9|110
1644609050000|2022-02-11 19:50:50|9211.3|9208.5|9211.3|9208.5|9212.4|9209.6|9211.3|9208.5|11
1644609060000|2022-02-11 19:51:00|9210.5|9207.7|9211.5|9208.7|9212.3|9209.5|9208.5|9205.7|26
1644609070000|2022-02-11 19:51:10|9212.3|9209.5|9212.3|9209.5|9212.9|9210.1|9212.2|9209.4|54
1644609080000|2022-02-11 19:51:20|9212.2|9209.4|9210.3|9207.5|9212.2|9209.4|9208.5|9205.7|21
1644609090000|2022-02-11 19:51:30|9210.4|9207.6|9210.3|9207.5|9211.3|9208.5|9210.3|9207.5|31
1644609100000|2022-02-11 19:51:40|9210.7|9206.7|9212.3|9209.5|9213.2|9210.4|9206.4|9203.6|240
1644609110000|2022-02-11 19:51:50|9212.1|9209.3|9212.8|9210|9212.9|9210.1|9212.1|9209.3|12
1644609120000|2022-02-11 19:52:00|9212.4|9209.6|9213.2|9210.4|9213.3|9210.5|9211.3|9208.5|30
1644609130000|2022-02-11 19:52:10|9213.3|9210.5|9213.2|9210.4|9213.3|9210.5|9212.3|9209.5|21
1644609140000|2022-02-11 19:52:20|9213.3|9210.5|9219|9216.2|9219.1|9216.3|9213.1|9210.3|248
1644609150000|2022-02-11 19:52:30|9218.6|9215.8|9219.3|9216.5|9220.4|9217.6|9218.6|9215.8|49
1644609160000|2022-02-11 19:52:40|9219.1|9216.3|9216.8|9214|9219.3|9216.5|9216.3|9213.5|66
1644609170000|2022-02-11 19:52:50|9216.9|9214.1|9218.5|9215.7|9218.5|9215.7|9215.3|9212.5|51
1644609180000|2022-02-11 19:53:00|9219.3|9216.5|9219.3|9216.5|9220.3|9217.5|9216.8|9214|94
1644609190000|2022-02-11 19:53:10|9218.5|9215.7|9219.3|9216.5|9219.8|9217|9218.3|9215.5|9
1644609200000|2022-02-11 19:53:20|9218.8|9216|9217.3|9214.5|9218.8|9216|9215.3|9212.5|23
1644609210000|2022-02-11 19:53:30|9217.4|9214.6|9215.4|9212.6|9218.4|9215.6|9214.9|9212.1|297
1644609220000|2022-02-11 19:53:40|9215.8|9213|9215.2|9212.4|9217.3|9214.5|9213.7|9210.9|55
1644609230000|2022-02-11 19:53:50|9215.3|9212.5|9210.4|9207.6|9217.4|9212.5|9208|9205.2|153
1644609240000|2022-02-11 19:54:00|9210.3|9207.5|9205.6|9202.8|9210.3|9207.5|9205.1|9202.3|89
1644609250000|2022-02-11 19:54:10|9205.2|9202.4|9204.3|9201.5|9205.7|9202.9|9201.8|9199|54
1644609260000|2022-02-11 19:54:20|9204.4|9201.6|9201.7|9198.9|9204.8|9202|9200.6|9197.8|61
1644609270000|2022-02-11 19:54:30|9202.2|9199.4|9201.2|9198.4|9203.6|9200.8|9200.7|9197.9|39
1644609280000|2022-02-11 19:54:40|9201.6|9198.8|9198.2|9195.4|9201.7|9198.9|9197.6|9194.8|60
1644609290000|2022-02-11 19:54:50|9198.6|9195.8|9198.6|9195.8|9200.6|9197.8|9198.1|9195.3|57
1644609300000|2022-02-11 19:55:00|9198.7|9195.9|9203.2|9200.4|9207.7|9204.9|9198.1|9195.3|167
1644609310000|2022-02-11 19:55:10|9203.9|9201.1|9203.8|9201|9206.7|9203.9|9203.7|9200.9|96
1644609320000|2022-02-11 19:55:20|9202.8|9200|9200.9|9198.1|9204.1|9201.3|9199.1|9196.3|85
1644609330000|2022-02-11 19:55:30|9201|9198.2|9202|9199.2|9202.5|9199.7|9199|9196.2|74
1644609340000|2022-02-11 19:55:40|9202.6|9199.8|9203.1|9200.3|9203.5|9200.7|9202.5|9199.7|19
1644609350000|2022-02-11 19:55:50|9203.5|9200.7|9209.1|9206.3|9209.5|9206.7|9203.4|9200.6|53
1644609360000|2022-02-11 19:56:00|9208.9|9206.1|9213.6|9210.8|9213.7|9210.9|9208.7|9205.9|61
1644609370000|2022-02-11 19:56:10|9212.8|9210|9214.2|9211.4|9216.1|9213.3|9211.7|9208.9|56
1644609380000|2022-02-11 19:56:20|9214.7|9211.9|9212.5|9209.7|9215.6|9212.8|9207.5|9204.7|403
1644609390000|2022-02-11 19:56:30|9212.7|9209.9|9210.5|9207.7|9213|9210.2|9210.4|9207.6|45
1644609400000|2022-02-11 19:56:40|9210.6|9207.8|9211|9208.2|9211.1|9208.3|9210.6|9207.8|12
1644609410000|2022-02-11 19:56:50|9210.9|9208.1|9211|9208.2|9211.1|9208.3|9210.4|9207.6|7
1644609420000|2022-02-11 19:57:00|9212.1|9209.3|9214.6|9211.8|9215.1|9212.3|9212.1|9209.3|40
1644609430000|2022-02-11 19:57:10|9215.1|9212.3|9213.1|9210.3|9215.1|9212.3|9213.1|9210.3|23
1644609440000|2022-02-11 19:57:20|9213.5|9210.7|9211.1|9208.3|9216.1|9213.3|9210.7|9207.9|41
1644609450000|2022-02-11 19:57:30|9211|9208.2|9210.6|9207.8|9211.1|9208.3|9209.5|9206.7|6
1644609460000|2022-02-11 19:57:40|9211.1|9208.3|9215.6|9212.8|9215.6|9212.8|9211.1|9208.3|39
1644609470000|2022-02-11 19:57:50|9216|9213.2|9217.6|9214.8|9218.1|9215.3|9214.5|9211.7|36
1644609480000|2022-02-11 19:58:00|9217.1|9214.3|9218.6|9215.8|9219.3|9216.5|9216.7|9213.9|64
1644609490000|2022-02-11 19:58:10|9218.5|9215.7|9220|9217.2|9220.5|9217.7|9216.2|9213.4|291
1644609500000|2022-02-11 19:58:20|9220.1|9217.3|9223.3|9220.5|9223.7|9220.9|9219.6|9216.8|111
1644609510000|2022-02-11 19:58:30|9222.8|9220|9223.9|9221.1|9224.5|9221.7|9222.4|9219.6|33
1644609520000|2022-02-11 19:58:40|9224.4|9221.6|9220.2|9217.4|9224.4|9221.6|9220.2|9217.4|57
1644609530000|2022-02-11 19:58:50|9219.7|9216.9|9216.6|9213.8|9219.7|9216.9|9216.1|9213.3|140
1644609540000|2022-02-11 19:59:00|9216.7|9213.9|9214.2|9211.4|9216.7|9213.9|9213.2|9210.4|21
1644609550000|2022-02-11 19:59:10|9213.6|9210.8|9216.9|9214.1|9216.9|9214.1|9213.6|9210.8|48
1644609560000|2022-02-11 19:59:20|9216.3|9213.5|9215.3|9212.5|9216.5|9213.7|9213.9|9211.1|17
1644609570000|2022-02-11 19:59:30|9214.9|9212.1|9214.5|9211.7|9217.3|9214.5|9214.5|9211.7|140
1644609580000|2022-02-11 19:59:40|9214.6|9211.8|9214.6|9211.8|9215.3|9212.5|9212.6|9209.8|120
1644609590000|2022-02-11 19:59:50|9214.1|9211.3|9212.7|9209.9|9214.6|9211.8|9212.7|9209.9|11
1644609600000|2022-02-11 20:00:00|9212.8|9210|9212.5|9209.7|9213.2|9210.4|9211.1|9208.3|50
1644609610000|2022-02-11 20:00:10|9213|9210.2|9213.6|9210.8|9214.7|9211.9|9210.6|9207.8|89
1644609620000|2022-02-11 20:00:20|9213.2|9210.4|9213.8|9211|9215.2|9212.4|9212.7|9209.9|106
1644609630000|2022-02-11 20:00:30|9214.7|9211.9|9217.3|9214.5|9217.3|9214.5|9213.7|9210.9|48
1644609640000|2022-02-11 20:00:40|9218.3|9215.5|9216.8|9214|9218.4|9215.6|9216.7|9213.9|21
1644609650000|2022-02-11 20:00:50|9217.3|9214.5|9218.3|9215.5|9218.5|9215.7|9216.9|9214.1|90
1644609660000|2022-02-11 20:01:00|9218.4|9215.6|9217.9|9215.1|9218.5|9215.7|9217.5|9214.7|27
1644609670000|2022-02-11 20:01:10|9217.5|9214.7|9218|9215.2|9218.6|9215.8|9216|9213.2|151
1644609680000|2022-02-11 20:01:20|9218.1|9215.3|9219.5|9216.7|9219.5|9216.7|9218.1|9215.3|10
1644609690000|2022-02-11 20:01:30|9219.9|9217.1|9221.6|9218.8|9221.6|9218.8|9219.4|9216.6|98
1644609700000|2022-02-11 20:01:40|9221.5|9218.7|9221.5|9218.7|9221.7|9218.9|9221|9218.2|38
1644609710000|2022-02-11 20:01:50|9221.6|9218.8|9221|9218.2|9221.7|9218.9|9221|9218.2|44
1644609720000|2022-02-11 20:02:00|9220.5|9217.7|9216.9|9214.1|9220.5|9217.7|9215.3|9212.5|117
1644609730000|2022-02-11 20:02:10|9216.8|9214|9216.8|9214|9217.2|9214.4|9216.3|9213.5|23
1644609740000|2022-02-11 20:02:20|9216.7|9213.9|9217.8|9215|9218.8|9216|9216.7|9213.9|52
1644609750000|2022-02-11 20:02:30|9218.3|9215.5|9218.8|9216|9219.3|9216.5|9218.3|9215.5|0
1644609760000|2022-02-11 20:02:40|9219.2|9216.4|9222.4|9219.6|9222.9|9220.1|9218.8|9216|34
1644609770000|2022-02-11 20:02:50|9222.5|9219.7|9218.1|9215.3|9223.1|9220.3|9217.9|9215.1|129
1644609780000|2022-02-11 20:03:00|9218.5|9215.7|9221.4|9218.6|9221.9|9219.1|9217.1|9214.3|13
1644609790000|2022-02-11 20:03:10|9221|9218.2|9224|9221.2|9224.1|9221.3|9220.5|9217.7|39
1644609800000|2022-02-11 20:03:20|9223.9|9221.1|9225.3|9222.5|9225.3|9222.5|9223.9|9221.1|97
1644609810000|2022-02-11 20:03:30|9225.2|9222.4|9227.7|9224.9|9227.7|9224.9|9224.7|9221.9|23
1644609820000|2022-02-11 20:03:40|9227.8|9225|9227.1|9224.3|9227.8|9225|9226.7|9223.9|14
1644609830000|2022-02-11 20:03:50|9226.7|9223.9|9227.9|9225.1|9227.9|9225.1|9226.3|9223.5|22
1644609840000|2022-02-11 20:04:00|9228.3|9225.5|9228.2|9225.4|9228.9|9226.1|9227.7|9224.9|34
1644609850000|2022-02-11 20:04:10|9228.1|9225.3|9226.6|9223.8|9228.2|9225.4|9226.6|9223.8|34
1644609860000|2022-02-11 20:04:20|9226.7|9223.9|9226.2|9223.4|9226.7|9223.9|9225.1|9222.3|21
1644609870000|2022-02-11 20:04:30|9226.7|9223.9|9223|9220.2|9226.7|9223.9|9222.1|9219.3|66
1644609880000|2022-02-11 20:04:40|9222.6|9219.8|9222|9219.2|9222.6|9219.8|9222|9219.2|1
1644609890000|2022-02-11 20:04:50|9222.1|9219.3|9222|9219.2|9225|9222.2|9221.5|9218.7|55
1644609900000|2022-02-11 20:05:00|9221.5|9218.7|9222.6|9219.8|9223|9220.2|9221|9218.2|24
1644609910000|2022-02-11 20:05:10|9222.2|9219.4|9219.6|9216.8|9222.6|9219.8|9219.5|9216.7|21
1644609920000|2022-02-11 20:05:20|9220|9217.2|9218.4|9215.6|9220.7|9217.9|9217.5|9214.7|79
1644609930000|2022-02-11 20:05:30|9217.8|9215|9217.1|9214.3|9218.4|9215.6|9215.9|9213.1|35
1644609940000|2022-02-11 20:05:40|9217.6|9214.8|9212|9209.2|9217.6|9214.8|9211.5|9208.7|41
1644609950000|2022-02-11 20:05:50|9211.1|9208.3|9207.4|9204.6|9211.1|9208.3|9205.8|9203|87
1644609960000|2022-02-11 20:06:00|9207.3|9204.5|9205.8|9203|9207.3|9204.5|9205.8|9203|19
1644609970000|2022-02-11 20:06:10|9205.4|9202.6|9202.9|9200.1|9205.8|9203|9202.5|9199.7|179
1644609980000|2022-02-11 20:06:20|9204.1|9200.8|9199.5|9196.7|9206.1|9203.3|9199.4|9196.6|120
1644609990000|2022-02-11 20:06:30|9200.5|9197.7|9204.4|9201.6|9204.4|9201.6|9200.5|9197.7|50
1644610000000|2022-02-11 20:06:40|9203.2|9200.4|9201.4|9198.6|9203.3|9200.5|9199.4|9196.6|182
1644610010000|2022-02-11 20:06:50|9201.5|9198.7|9204.4|9201.6|9204.4|9201.6|9201.5|9198.7|52
1644610020000|2022-02-11 20:07:00|9203.6|9200.8|9203.1|9200.3|9203.6|9200.8|9201.5|9198.7|31
1644610030000|2022-02-11 20:07:10|9203.5|9200.7|9200.5|9197.7|9203.5|9200.7|9196.4|9193.6|72
1644610040000|2022-02-11 20:07:20|9201.3|9198.5|9205.5|9202.7|9205.5|9202.7|9200.4|9197.6|48
1644610050000|2022-02-11 20:07:30|9205.1|9202.3|9204.2|9201.4|9206.1|9203.3|9203.7|9200.9|23
1644610060000|2022-02-11 20:07:40|9204.6|9201.8|9206.6|9203.8|9209.2|9206.4|9204.6|9201.8|77
1644610070000|2022-02-11 20:07:50|9206.5|9203.7|9202.5|9199.7|9206.5|9203.7|9201.6|9198.8|36
1644610080000|2022-02-11 20:08:00|9202.6|9199.8|9200.6|9197.8|9204.7|9201.9|9199.5|9196.7|104
1644610090000|2022-02-11 20:08:10|9201.1|9197.1|9197.6|9194.8|9201.6|9198.8|9197.6|9194.8|38
1644610100000|2022-02-11 20:08:20|9197.5|9194.7|9198.8|9196|9198.8|9196|9197.5|9194.7|18
1644610110000|2022-02-11 20:08:30|9198.7|9195.9|9198.6|9195.8|9201.7|9198.9|9198.1|9195.3|64
1644610120000|2022-02-11 20:08:40|9198.2|9195.4|9208.7|9205.9|9209.8|9207|9198.2|9195.4|203
1644610130000|2022-02-11 20:08:50|9208.8|9206|9207.9|9205.1|9208.8|9206|9207.4|9204.6|16
1644610140000|2022-02-11 20:09:00|9208.4|9205.6|9206.8|9204|9209|9206.2|9205.8|9203|29
1644610150000|2022-02-11 20:09:10|9206.9|9204.1|9206.8|9204|9208.8|9206|9205.8|9203|8
1644610160000|2022-02-11 20:09:20|9206.9|9204.1|9209.9|9207.1|9209.9|9207.1|9204.3|9201.5|158
1644610170000|2022-02-11 20:09:30|9210.1|9207.3|9210|9207.2|9215.7|9212.9|9209.9|9207.1|184
1644610180000|2022-02-11 20:09:40|9209.9|9207.1|9209|9206.2|9209.9|9207.1|9208.6|9205.8|8
1644610190000|2022-02-11 20:09:50|9208.9|9206.1|9208.1|9205.3|9208.9|9206.1|9206.9|9204.1|11
1644610200000|2022-02-11 20:10:00|9208.5|9205.7|9207.9|9205.1|9211.5|9208.7|9206.5|9203.7|62
1644610210000|2022-02-11 20:10:10|9208.1|9205.3|9206.8|9204|9210.4|9207.6|9206.2|9203.4|95
1644610220000|2022-02-11 20:10:20|9206.3|9203.5|9205.8|9203|9206.8|9204|9205.7|9202.9|9
1644610230000|2022-02-11 20:10:30|9204.7|9201.9|9208.9|9206.1|9208.9|9206.1|9204.7|9201.9|35
1644610240000|2022-02-11 20:10:40|9207.9|9205.1|9207.8|9205|9209.7|9206.9|9206.5|9203.7|38
1644610250000|2022-02-11 20:10:50|9207.4|9204.6|9207.4|9204.6|9207.9|9205.1|9207.4|9204.6|4
1644610260000|2022-02-11 20:11:00|9207.8|9205|9204.9|9202.1|9208.4|9205.6|9204.9|9202.1|42
1644610270000|2022-02-11 20:11:10|9205.7|9201.7|9202.9|9200.1|9205.9|9203.1|9202.8|9200|39
1644610280000|2022-02-11 20:11:20|9203.3|9200.5|9202.9|9200.1|9203.3|9200.5|9201.8|9199|15
1644610290000|2022-02-11 20:11:30|9202.8|9200|9200.9|9198.1|9202.8|9200|9199.9|9197.1|32
1644610300000|2022-02-11 20:11:40|9200.8|9198|9197.4|9194.6|9200.8|9198|9197.3|9194.5|23
1644610310000|2022-02-11 20:11:50|9197.5|9194.7|9196.4|9193.6|9197.5|9194.7|9195.9|9193.1|21
1644610320000|2022-02-11 20:12:00|9196|9193.2|9197.8|9195|9198.8|9196|9194.4|9191.6|41
1644610330000|2022-02-11 20:12:10|9197.4|9194.6|9198.4|9195.6|9198.9|9196.1|9197.4|9194.6|13
1644610340000|2022-02-11 20:12:20|9198.3|9195.5|9200.8|9198|9201.4|9198.6|9197.9|9195.1|37
1644610350000|2022-02-11 20:12:30|9200.9|9198.1|9202.3|9199.5|9202.4|9199.6|9200.9|9198.1|13
1644610360000|2022-02-11 20:12:40|9201.7|9198.9|9201.8|9199|9202.2|9199.4|9200.7|9197.9|11
1644610370000|2022-02-11 20:12:50|9201.7|9198.9|9200.8|9198|9201.7|9198.9|9199.8|9197|10
1644610380000|2022-02-11 20:13:00|9200.3|9197.5|9198.2|9195.4|9201.9|9199.1|9197.7|9194.9|47
1644610390000|2022-02-11 20:13:10|9198.1|9195.3|9195.8|9193|9198.1|9195.3|9195.7|9192.9|10
1644610400000|2022-02-11 20:13:20|9196.2|9193.4|9195.8|9193|9196.8|9194|9195.8|9193|7
1644610410000|2022-02-11 20:13:30|9195.9|9193.1|9196.8|9194|9196.9|9194.1|9195.9|9193.1|5
1644610420000|2022-02-11 20:13:40|9196.7|9193.9|9193.2|9190.4|9197.8|9195|9192.2|9189.4|69
1644610430000|2022-02-11 20:13:50|9192.7|9189.9|9193.1|9190.3|9195.7|9192.9|9192.6|9189.8|20
1644610440000|2022-02-11 20:14:00|9193.2|9190.4|9196.6|9193.8|9196.6|9193.8|9192.7|9189.9|74
1644610450000|2022-02-11 20:14:10|9196.7|9193.9|9199.7|9196.9|9199.7|9196.9|9196.7|9193.9|19
1644610460000|2022-02-11 20:14:20|9200.2|9197.4|9197.2|9194.4|9200.2|9197.4|9196.7|9193.9|22
1644610470000|2022-02-11 20:14:30|9196.8|9194|9196.7|9193.9|9196.8|9194|9195.7|9192.9|10
1644610480000|2022-02-11 20:14:40|9196.8|9194|9198.7|9195.9|9199.7|9196.9|9196.7|9193.9|27
1644610490000|2022-02-11 20:14:50|9198.8|9196|9198.8|9196|9199.2|9196.4|9198.5|9195.7|7
1644610500000|2022-02-11 20:15:00|9199.7|9196.9|9202.5|9199.7|9205.6|9201.1|9199.7|9195.6|71
1644610510000|2022-02-11 20:15:10|9202.1|9199.3|9206.8|9204|9206.8|9204|9202.1|9199.3|65
1644610520000|2022-02-11 20:15:20|9206.6|9203.8|9201.5|9198.7|9206.8|9204|9200.6|9197.8|64
1644610530000|2022-02-11 20:15:30|9201.9|9199.1|9199.8|9197|9204|9201.2|9199.8|9197|70
1644610540000|2022-02-11 20:15:40|9199.2|9196.4|9201.3|9198.5|9201.4|9198.6|9199.2|9196.4|17
1644610550000|2022-02-11 20:15:50|9200.9|9198.1|9199.2|9196.4|9201.3|9198.5|9199.2|9196.4|13
1644610560000|2022-02-11 20:16:00|9198.3|9195.5|9197.9|9195.1|9200.9|9198.1|9196.7|9193.9|208
1644610570000|2022-02-11 20:16:10|9198|9195.2|9199.5|9196.7|9200.4|9197.6|9198|9195.2|12
1644610580000|2022-02-11 20:16:20|9199.4|9196.6|9199.5|9196.7|9200.5|9197.7|9198.6|9195.8|29
1644610590000|2022-02-11 20:16:30|9199.6|9196.8|9202.5|9199.7|9202.5|9199.7|9199.5|9196.7|56
1644610600000|2022-02-11 20:16:40|9203|9199|9200|9197.2|9203|9199|9200|9197.2|18
1644610610000|2022-02-11 20:16:50|9199.6|9196.8|9197.9|9195.1|9201.9|9196.8|9197.3|9191.9|50
1644610620000|2022-02-11 20:17:00|9197.3|9194.5|9194.4|9191.6|9197.3|9194.5|9193.4|9190.6|24
1644610630000|2022-02-11 20:17:10|9194.5|9191.7|9193.5|9190.7|9195.4|9192.6|9193.4|9190.6|35
1644610640000|2022-02-11 20:17:20|9193.4|9190.6|9191.4|9188.6|9194|9191.2|9191.4|9188.6|76
1644610650000|2022-02-11 20:17:30|9191.8|9189|9192.4|9189.6|9193|9190.2|9191.4|9188.6|34
1644610660000|2022-02-11 20:17:40|9192.5|9189.7|9192.4|9189.6|9193.9|9191.1|9191.8|9189|21
1644610670000|2022-02-11 20:17:50|9192.3|9189.5|9193.9|9191.1|9193.9|9191.1|9192.3|9189.5|13
1644610680000|2022-02-11 20:18:00|9194|9191.2|9191.9|9189.1|9194|9191.2|9191.4|9188.6|14
1644610690000|2022-02-11 20:18:10|9192.3|9189.5|9189.4|9186.6|9192.3|9189.5|9189.4|9186.6|36
1644610700000|2022-02-11 20:18:20|9188|9185.2|9187.4|9184.6|9188.4|9185.6|9186.5|9183.7|61
1644610710000|2022-02-11 20:18:30|9186.4|9183.6|9187.9|9185.1|9187.9|9185.1|9185.4|9182.6|18
1644610720000|2022-02-11 20:18:40|9188.4|9185.6|9188.3|9185.5|9188.4|9185.6|9186.9|9184.1|13
1644610730000|2022-02-11 20:18:50|9188.8|9186|9188.2|9185.4|9189.4|9186.6|9187.3|9184.5|44
1644610740000|2022-02-11 20:19:00|9187.8|9185|9189.3|9186.5|9190.2|9187.4|9187.7|9184.9|17
1644610750000|2022-02-11 20:19:10|9189.4|9186.6|9188.2|9185.4|9190.7|9187.9|9188.2|9185.4|20
1644610760000|2022-02-11 20:19:20|9187.4|9184.6|9189.3|9186.5|9189.3|9186.5|9187.3|9184.5|17
1644610770000|2022-02-11 20:19:30|9189.4|9186.6|9193.3|9190.5|9193.4|9190.6|9189.4|9186.6|27
1644610780000|2022-02-11 20:19:40|9193.8|9191|9192.3|9189.5|9193.8|9191|9191.8|9189|9
1644610790000|2022-02-11 20:19:50|9191.8|9189|9193.4|9190.6|9194.4|9191.6|9191.4|9188.6|28
1644610800000|2022-02-11 20:20:00|9193.8|9191|9196.5|9193.7|9197.5|9194.7|9192.5|9189.7|131
1644610810000|2022-02-11 20:20:10|9196.6|9193.8|9195.6|9192.8|9196.6|9193.8|9195.4|9192.6|11
1644610820000|2022-02-11 20:20:20|9195.7|9192.9|9193.6|9190.8|9196.1|9193.3|9193.6|9190.8|17
1644610830000|2022-02-11 20:20:30|9194|9191.2|9193.6|9190.8|9194.6|9191.8|9193.6|9190.8|27
1644610840000|2022-02-11 20:20:40|9193.7|9190.9|9193|9190.2|9194.5|9191.7|9192.6|9189.8|9
1644610850000|2022-02-11 20:20:50|9192.6|9189.8|9194.6|9191.8|9194.6|9191.8|9192.6|9189.8|74
1644610860000|2022-02-11 20:21:00|9194.8|9192|9197.1|9194.3|9197.6|9194.8|9194.8|9192|41
1644610870000|2022-02-11 20:21:10|9196.7|9193.9|9197.6|9194.8|9197.6|9194.8|9196.6|9193.8|14
1644610880000|2022-02-11 20:21:20|9198.2|9195.4|9199.6|9196.8|9201.4|9198.6|9198.2|9195.4|88
1644610890000|2022-02-11 20:21:30|9200.6|9197.8|9202.6|9199.8|9203.6|9200.8|9200.6|9197.4|97
1644610900000|2022-02-11 20:21:40|9202.5|9199.7|9201.4|9198.6|9202.6|9199.8|9201.4|9198.6|12
1644610910000|2022-02-11 20:21:50|9201.6|9198.8|9202.6|9199.8|9202.6|9199.8|9201.4|9198.6|12
1644610920000|2022-02-11 20:22:00|9202.5|9199.7|9202.5|9199.7|9203|9200.2|9202|9199.2|9
1644610930000|2022-02-11 20:22:10|9202.4|9199.6|9202.4|9199.6|9203.6|9200.8|9202|9199.2|5
1644610940000|2022-02-11 20:22:20|9202.5|9199.7|9202.5|9199.7|9203.9|9201.1|9202.4|9199.6|3
1644610950000|2022-02-11 20:22:30|9203.5|9200.7|9204.4|9201.6|9204.4|9201.6|9203.5|9200.7|10
1644610960000|2022-02-11 20:22:40|9204.5|9201.7|9207|9204.2|9208.2|9205.4|9204.5|9201.7|74
1644610970000|2022-02-11 20:22:50|9207.6|9204.8|9210.5|9207.7|9210.5|9207.7|9207.4|9204.6|18
1644610980000|2022-02-11 20:23:00|9210.1|9207.3|9210.7|9207.9|9210.7|9207.9|9208|9205.2|86
1644610990000|2022-02-11 20:23:10|9210.8|9208|9212.1|9209.3|9212.2|9209.4|9210.6|9207.8|43
1644611000000|2022-02-11 20:23:20|9211.6|9208.8|9210.7|9207.9|9213.3|9210.5|9210.7|9207.9|100
1644611010000|2022-02-11 20:23:30|9210.6|9207.8|9206|9203.2|9210.6|9207.8|9205.6|9202.8|74
1644611020000|2022-02-11 20:23:40|9205.6|9202.8|9204.6|9201.8|9206|9203.2|9203.6|9200.8|22
1644611030000|2022-02-11 20:23:50|9204.5|9201.7|9205.5|9202.7|9205.6|9202.8|9204.1|9201.3|18
1644611040000|2022-02-11 20:24:00|9205.6|9202.8|9208|9205.2|9208.5|9205.7|9205.5|9202.7|32
1644611050000|2022-02-11 20:24:10|9207.5|9204.7|9210|9207.2|9210.4|9207.2|9207|9204.2|38
1644611060000|2022-02-11 20:24:20|9210.2|9207.4|9208.5|9205.7|9211|9208.2|9207|9204.2|26
1644611070000|2022-02-11 20:24:30|9208.7|9205.9|9209.5|9206.7|9209.6|9206.8|9208.7|9205.9|13
1644611080000|2022-02-11 20:24:40|9209.6|9206.8|9207.5|9204.7|9210.5|9207.7|9207.2|9204.4|40
1644611090000|2022-02-11 20:24:50|9207.6|9204.8|9209.5|9206.7|9209.5|9206.7|9207.5|9204.7|18
1644611100000|2022-02-11 20:25:00|9209.4|9206.6|9207.6|9204.8|9210.6|9207.8|9207|9204.2|24
1644611110000|2022-02-11 20:25:10|9207.5|9204.7|9206.6|9203.8|9207.8|9204.9|9202|9199.2|205
1644611120000|2022-02-11 20:25:20|9206.7|9203.9|9210.7|9207.9|9210.8|9208|9206.6|9203.8|32
1644611130000|2022-02-11 20:25:30|9210.6|9207.8|9206.8|9204|9210.8|9208|9206.3|9203.5|5
1644611140000|2022-02-11 20:25:40|9206.9|9204.1|9207.7|9204.9|9208.9|9206.1|9206.9|9204.1|28
1644611150000|2022-02-11 20:25:50|9207.8|9205|9210.7|9207.9|9210.8|9208|9207.7|9204.9|11
1644611160000|2022-02-11 20:26:00|9210.8|9208|9210.3|9207.5|9211.6|9208.8|9209.2|9206.4|19
1644611170000|2022-02-11 20:26:10|9210.1|9207.3|9206.7|9203.9|9210.1|9207.3|9206.7|9203.9|19
1644611180000|2022-02-11 20:26:20|9206.2|9203.4|9204.6|9201.8|9206.2|9203.4|9203.6|9200.8|11
1644611190000|2022-02-11 20:26:30|9204.8|9202|9204.1|9201.3|9204.8|9202|9203.6|9200.8|14
1644611200000|2022-02-11 20:26:40|9203.7|9200.9|9206.7|9203.9|9207.1|9204.3|9203.6|9200.8|27
1644611210000|2022-02-11 20:26:50|9207.7|9204.9|9208.7|9205.9|9209.8|9207|9207.6|9204.8|23
1644611220000|2022-02-11 20:27:00|9209.1|9206.3|9209.8|9207|9210.8|9208|9209.1|9206.3|29
1644611230000|2022-02-11 20:27:10|9208.7|9205.9|9206.7|9203.9|9208.7|9205.9|9205.7|9202.9|46
1644611240000|2022-02-11 20:27:20|9206.8|9204|9202.7|9199.9|9207.1|9204.3|9202.7|9199.9|69
1644611250000|2022-02-11 20:27:30|9202.8|9200|9201.2|9198.4|9203.2|9200.4|9201.2|9198.4|11
1644611260000|2022-02-11 20:27:40|9201.7|9198.9|9202.7|9199.9|9203.3|9200.5|9201.7|9198.9|19
1644611270000|2022-02-11 20:27:50|9203.8|9201|9203.8|9201|9203.8|9201|9203.7|9200.9|4
1644611280000|2022-02-11 20:28:00|9204.2|9201.4|9205.2|9202.4|9205.8|9203|9203.7|9200.9|28
1644611290000|2022-02-11 20:28:10|9204.8|9202|9202.1|9199.3|9206.2|9203.4|9201.1|9198.3|43
1644611300000|2022-02-11 20:28:20|9202.6|9199.8|9203.6|9200.8|9204.6|9201.8|9202.6|9199.8|9
1644611310000|2022-02-11 20:28:30|9203.7|9200.9|9203.7|9200.9|9205.1|9202.3|9203|9200.2|18
1644611320000|2022-02-11 20:28:40|9203.6|9200.8|9204.7|9201.9|9206.2|9203.4|9203.1|9200.3|21
1644611330000|2022-02-11 20:28:50|9204.6|9201.8|9206.7|9203.9|9207.1|9204.3|9203.7|9200.9|10
1644611340000|2022-02-11 20:29:00|9206.8|9204|9208.6|9205.8|9209.2|9206.4|9206.8|9204|9
1644611350000|2022-02-11 20:29:10|9208.2|9205.4|9207.7|9204.9|9208.6|9205.8|9206.6|9203.8|7
1644611360000|2022-02-11 20:29:20|9207.2|9204.4|9207.7|9204.9|9208.2|9205.4|9207.2|9204.4|17
1644611370000|2022-02-11 20:29:30|9208.1|9205.3|9210.6|9207.8|9211.1|9208.3|9207.6|9204.8|42
1644611380000|2022-02-11 20:29:40|9210.2|9207.4|9208.7|9205.9|9211.2|9208.4|9208.2|9205.4|22
1644611390000|2022-02-11 20:29:50|9209.1|9206.3|9211.5|9208.7|9211.6|9208.8|9208.2|9205.4|12
1644611400000|2022-02-11 20:30:00|9211|9208.2|9206.6|9203.8|9211|9208.2|9204.5|9201.7|98
1644611410000|2022-02-11 20:30:10|9206|9203.2|9206.1|9203.3|9207.5|9204.7|9204.6|9201.8|16
1644611420000|2022-02-11 20:30:20|9206.5|9203.7|9206.5|9203.7|9207.6|9204.8|9204.5|9201.7|38
1644611430000|2022-02-11 20:30:30|9206.6|9203.8|9206.5|9203.7|9206.6|9203.8|9204.6|9201.8|26
1644611440000|2022-02-11 20:30:40|9206|9203.2|9204.5|9201.7|9207.6|9204.8|9204.5|9201.7|37
1644611450000|2022-02-11 20:30:50|9204.4|9201.6|9201.4|9198.6|9204.6|9201.8|9200.4|9197.6|29
1644611460000|2022-02-11 20:31:00|9201.8|9199|9201.8|9199|9203.9|9201.1|9199|9196.2|46
1644611470000|2022-02-11 20:31:10|9201.4|9198.6|9201.5|9198.7|9202.4|9199.6|9201.3|9198.4|49
1644611480000|2022-02-11 20:31:20|9202|9199.2|9200.5|9197.7|9202.5|9199.7|9200.5|9197.7|18
1644611490000|2022-02-11 20:31:30|9201.4|9198.6|9200|9197.2|9201.4|9198.6|9200|9197.2|3
1644611500000|2022-02-11 20:31:40|9199.5|9196.7|9199.4|9196.6|9200.9|9198.1|9199.4|9196.6|10
1644611510000|2022-02-11 20:31:50|9199.9|9197.1|9198.4|9195.6|9199.9|9197.1|9198.4|9195.6|6
1644611520000|2022-02-11 20:32:00|9198.3|9195.5|9195.3|9192.5|9198.3|9195.5|9194.9|9192|107
1644611530000|2022-02-11 20:32:10|9195.2|9192.4|9193.2|9190.4|9195.3|9192.5|9193.2|9190.4|25
1644611540000|2022-02-11 20:32:20|9193.1|9190.3|9192.7|9189.9|9193.2|9190.4|9192.2|9189.4|24
1644611550000|2022-02-11 20:32:30|9192.6|9189.8|9195.7|9192.9|9195.7|9192.9|9191.2|9188.4|87
1644611560000|2022-02-11 20:32:40|9195.3|9192.5|9193.3|9190.5|9195.3|9192.5|9192.2|9189.4|43
1644611570000|2022-02-11 20:32:50|9193.8|9191|9198.3|9195.5|9199.3|9196.5|9193.8|9191|50
1644611580000|2022-02-11 20:33:00|9198.4|9195.6|9197.3|9194.5|9200.3|9197.5|9197.2|9194.4|67
1644611590000|2022-02-11 20:33:10|9197.4|9194.6|9197.4|9194.6|9198.4|9195.6|9196.9|9194.1|6
1644611600000|2022-02-11 20:33:20|9197.5|9194.7|9197.5|9194.7|9198|9195.2|9197|9194.2|18
1644611610000|2022-02-11 20:33:30|9197.6|9194.8|9201.4|9198.6|9202|9199.2|9197.6|9194.8|23
1644611620000|2022-02-11 20:33:40|9201.2|9198.4|9199.9|9197.1|9201.2|9198.4|9199.8|9197|11
1644611630000|2022-02-11 20:33:50|9200|9197.2|9199.4|9196.6|9200|9197.2|9198.4|9195.6|20
1644611640000|2022-02-11 20:34:00|9199.6|9196.8|9199.8|9197|9200.7|9197.9|9196.7|9193.9|94
1644611650000|2022-02-11 20:34:10|9199.7|9196.9|9201.8|9199|9202.2|9199.4|9198.8|9196|11
1644611660000|2022-02-11 20:34:20|9200.8|9198|9204.8|9202|9204.8|9202|9200.2|9197.4|18
1644611670000|2022-02-11 20:34:30|9205|9202.2|9207.1|9204.3|9207.7|9204.9|9205|9202.2|145
1644611680000|2022-02-11 20:34:40|9206.3|9203.5|9204.6|9201.8|9208.1|9205.3|9204.6|9201.8|113
1644611690000|2022-02-11 20:34:50|9204.7|9201.9|9204.7|9201.9|9205.6|9202.8|9204.6|9201.8|23
1644611700000|2022-02-11 20:35:00|9205.1|9202.3|9203.1|9200.3|9205.2|9202.4|9202.6|9199.8|52
1644611710000|2022-02-11 20:35:10|9202.3|9199.5|9204.1|9201.3|9204.7|9201.9|9202.3|9199.5|14
1644611720000|2022-02-11 20:35:20|9203.7|9200.9|9202.3|9199.5|9206.2|9203.4|9202.3|9199.5|19
1644611730000|2022-02-11 20:35:30|9202.2|9199.4|9202.2|9199.4|9202.6|9199.8|9200.7|9197.9|38
1644611740000|2022-02-11 20:35:40|9201.7|9198.9|9201.3|9198.5|9201.7|9198.9|9201.3|9198.5|5
1644611750000|2022-02-11 20:35:50|9201.4|9198.6|9205.7|9202.9|9206.2|9203.4|9201.4|9198.6|25
1644611760000|2022-02-11 20:36:00|9205.3|9202.5|9206|9203.2|9206.2|9203.4|9204.7|9201.9|22
1644611770000|2022-02-11 20:36:10|9206.2|9203.4|9206.7|9203.9|9207.7|9204.9|9203.9|9201.1|32
1644611780000|2022-02-11 20:36:20|9206.2|9203.4|9208|9205.2|9208.3|9205.5|9205.5|9202.7|61
1644611790000|2022-02-11 20:36:30|9207.7|9204.9|9210|9207.2|9210|9207.2|9207|9204.2|42
1644611800000|2022-02-11 20:36:40|9209.5|9206.7|9210.5|9207.7|9211|9208.2|9209.5|9206.7|18
1644611810000|2022-02-11 20:36:50|9211|9208.2|9210.1|9207.3|9211|9208.2|9209.8|9207|15
1644611820000|2022-02-11 20:37:00|9210|9207.2|9208|9205.2|9210|9207.2|9208|9205.2|64
1644611830000|2022-02-11 20:37:10|9207.9|9205.1|9209|9206.2|9209.5|9206.7|9207.9|9205.1|4
1644611840000|2022-02-11 20:37:20|9208.9|9206.1|9208.6|9205.8|9209.1|9206.3|9207.1|9204.3|32
1644611850000|2022-02-11 20:37:30|9208.7|9205.9|9209.9|9207.1|9210.5|9207.7|9208.6|9205.8|17
1644611860000|2022-02-11 20:37:40|9209.5|9206.7|9210.1|9207.3|9210.6|9207.8|9209.5|9206.7|18
1644611870000|2022-02-11 20:37:50|9210.2|9207.4|9210.1|9207.3|9210.6|9207.8|9209.7|9206.9|2
1644611880000|2022-02-11 20:38:00|9209.7|9206.9|9212.7|9209.9|9212.7|9209.9|9209.7|9206.9|17
1644611890000|2022-02-11 20:38:10|9213.1|9210.3|9218|9215.2|9218.2|9215.4|9213.1|9210.3|160
1644611900000|2022-02-11 20:38:20|9217.6|9214.8|9217.4|9214.6|9218.1|9215.3|9216.6|9213.8|38
1644611910000|2022-02-11 20:38:30|9217.7|9214.9|9220.4|9217.6|9221.2|9218.4|9217.7|9214.9|64
1644611920000|2022-02-11 20:38:40|9220.6|9217.8|9222.2|9219.4|9222.2|9219.4|9220.1|9217.3|50
1644611930000|2022-02-11 20:38:50|9222.1|9219.3|9218.4|9215.6|9222.2|9219.4|9218.4|9215.6|35
1644611940000|2022-02-11 20:39:00|9218|9215.2|9216.5|9213.7|9218.2|9215.4|9216.5|9213.7|18
1644611950000|2022-02-11 20:39:10|9216.4|9213.6|9216.2|9213.4|9218.2|9215.4|9215.9|9213.1|36
1644611960000|2022-02-11 20:39:20|9216.9|9214.1|9216.9|9214.1|9218.7|9215.9|9215.5|9212.7|36
1644611970000|2022-02-11 20:39:30|9217|9214.2|9216.4|9213.6|9218|9215.2|9216|9213.2|37
1644611980000|2022-02-11 20:39:40|9216.5|9213.7|9217.9|9215.1|9218|9215.2|9216.5|9213.7|14
1644611990000|2022-02-11 20:39:50|9218.8|9216|9218.8|9216|9218.8|9216|9218.8|9216|6
1644612000000|2022-02-11 20:40:00|9218.9|9216.1|9218.9|9216.1|9218.9|9216.1|9216.4|9213.6|8
1644612010000|2022-02-11 20:40:10|9219.1|9216.3|9214.3|9211.5|9221|9218.2|9214.3|9210.9|83
1644612020000|2022-02-11 20:40:20|9214.4|9211.6|9215.9|9213.1|9216.9|9214.1|9214.4|9211.6|40
1644612030000|2022-02-11 20:40:30|9215.7|9212.9|9214.9|9212.1|9215.7|9212.9|9213.9|9211.1|15
1644612040000|2022-02-11 20:40:40|9214.8|9212|9214.4|9211.6|9216.3|9213.5|9214.1|9211.3|28
1644612050000|2022-02-11 20:40:50|9214.5|9211.7|9216.9|9214.1|9216.9|9214.1|9214.5|9211.7|20
1644612060000|2022-02-11 20:41:00|9217.2|9214.4|9219.5|9216.7|9219.9|9217.1|9217.2|9214.4|48
1644612070000|2022-02-11 20:41:10|9218.9|9216.1|9217.5|9214.7|9219.5|9216.7|9217|9214.2|11
1644612080000|2022-02-11 20:41:20|9217.3|9214.5|9218.4|9215.6|9219.2|9216.4|9216.5|9213.7|13
1644612090000|2022-02-11 20:41:30|9218.5|9215.7|9219.9|9217.1|9219.9|9217.1|9217.9|9215.1|33
1644612100000|2022-02-11 20:41:40|9218.9|9216.1|9219.8|9217|9220.2|9217.4|9218.9|9216.1|14
1644612110000|2022-02-11 20:41:50|9219.4|9216.6|9220.9|9218.1|9220.9|9218.1|9219.3|9216.5|22
1644612120000|2022-02-11 20:42:00|9220.8|9218|9222.1|9219.3|9222.1|9219.3|9220.4|9217.6|33
1644612130000|2022-02-11 20:42:10|9222.3|9219.5|9222.3|9219.5|9222.3|9219.5|9222.1|9219.3|56
1644612140000|2022-02-11 20:42:20|9222.1|9219.3|9221.7|9218.9|9222.2|9219.4|9221.7|9218.9|27
1644612150000|2022-02-11 20:42:30|9222.1|9219.3|9219.1|9216.3|9222.3|9219.5|9218.7|9215.9|18
1644612160000|2022-02-11 20:42:40|9219.5|9216.7|9218.1|9215.3|9219.5|9216.7|9217.7|9214.9|60
1644612170000|2022-02-11 20:42:50|9218.3|9215.5|9219.1|9216.3|9220.7|9217.9|9218.3|9215.5|10
1644612180000|2022-02-11 20:43:00|9219.3|9216.5|9219.1|9216.3|9220|9217.2|9219.1|9216.3|5
1644612190000|2022-02-11 20:43:10|9219.2|9216.4|9221.1|9218.3|9221.2|9218.4|9219.2|9216.4|8
1644612200000|2022-02-11 20:43:20|9220.7|9217.9|9222.1|9219.3|9222.1|9219.3|9220.7|9217.9|9
1644612210000|2022-02-11 20:43:30|9222.2|9219.4|9222.7|9219.9|9223.1|9220.3|9222.2|9219.4|9
1644612220000|2022-02-11 20:43:40|9222.6|9219.8|9223.2|9220.4|9223.2|9220.4|9222.1|9219.3|16
1644612230000|2022-02-11 20:43:50|9223.1|9220.3|9224.2|9221.4|9225.3|9222.5|9223.1|9220.3|83
1644612240000|2022-02-11 20:44:00|9223.8|9221|9225.3|9222.5|9225.4|9222.6|9222.7|9219.9|35
1644612250000|2022-02-11 20:44:10|9225.2|9222.4|9222.8|9220|9225.9|9223.1|9221.9|9219.1|44
1644612260000|2022-02-11 20:44:20|9222.4|9219.6|9222.4|9219.6|9224|9221.2|9221.9|9219.1|47
1644612270000|2022-02-11 20:44:30|9222.3|9219.5|9222.9|9220.1|9223.4|9220.6|9222.3|9219.5|6
1644612280000|2022-02-11 20:44:40|9222.8|9220|9219.3|9216.5|9223.3|9220.5|9218.3|9215.5|47
1644612290000|2022-02-11 20:44:50|9219.2|9216.4|9219.4|9216.6|9219.9|9217.1|9218.3|9215.5|17
1644612300000|2022-02-11 20:45:00|9219.8|9217|9217.2|9214.4|9219.9|9217.1|9216.5|9213.7|154
1644612310000|2022-02-11 20:45:10|9217.1|9214.3|9216.3|9213.5|9217.3|9214.5|9215.7|9212.9|22
1644612320000|2022-02-11 20:45:20|9217.2|9214.4|9217.8|9215|9218.1|9215.3|9215.7|9212.9|87
1644612330000|2022-02-11 20:45:30|9218.3|9215.5|9216.8|9214|9219.4|9216.6|9216.8|9214|37
1644612340000|2022-02-11 20:45:40|9216.9|9214.1|9216.8|9214|9217.9|9215.1|9216.7|9213.9|31
1644612350000|2022-02-11 20:45:50|9216.7|9213.9|9217.7|9214.9|9218.7|9215.9|9216.2|9213.4|48
1644612360000|2022-02-11 20:46:00|9217.6|9214.8|9213.3|9210.5|9217.7|9214.9|9212.2|9209.4|50
1644612370000|2022-02-11 20:46:10|9213.2|9210.4|9216.2|9213.4|9216.7|9213.9|9212.8|9210|34
1644612380000|2022-02-11 20:46:20|9216.1|9213.3|9217.2|9214.4|9217.2|9214.4|9215.8|9213|20
1644612390000|2022-02-11 20:46:30|9216.3|9213.5|9215.2|9212.4|9217.8|9215|9214.7|9211.9|60
1644612400000|2022-02-11 20:46:40|9214.8|9212|9215.7|9212.9|9217.3|9214.5|9214.3|9211.5|36
1644612410000|2022-02-11 20:46:50|9215.6|9212.8|9215.7|9212.9|9216.3|9213.5|9214.7|9211.9|45
1644612420000|2022-02-11 20:47:00|9215.9|9213.1|9215.7|9212.9|9217.2|9214.4|9215.7|9212.9|14
1644612430000|2022-02-11 20:47:10|9215.3|9212.5|9214.7|9211.9|9216.3|9213.5|9214.7|9211.9|54
1644612440000|2022-02-11 20:47:20|9215.1|9212.3|9215.7|9212.9|9216.3|9213.5|9213.2|9210.4|70
1644612450000|2022-02-11 20:47:30|9215.2|9212.4|9215.7|9212.9|9216.2|9213.4|9213.6|9210.8|32
1644612460000|2022-02-11 20:47:40|9215.8|9213|9221.2|9218.4|9222|9219.2|9215.8|9213|39
1644612470000|2022-02-11 20:47:50|9221.1|9218.3|9222.1|9219.3|9222.6|9219.8|9220.2|9217.4|24
1644612480000|2022-02-11 20:48:00|9222.2|9219.4|9224.6|9221.8|9225.6|9222.8|9222.1|9219.3|63
1644612490000|2022-02-11 20:48:10|9224.7|9221.9|9224.7|9221.9|9226|9223.2|9224.2|9221.4|25
1644612500000|2022-02-11 20:48:20|9225.1|9222.3|9225.1|9222.3|9226.1|9223.3|9224.6|9221.8|23
1644612510000|2022-02-11 20:48:30|9224.7|9221.9|9222.6|9219.8|9224.7|9221.9|9221.6|9218.8|56
1644612520000|2022-02-11 20:48:40|9222.7|9219.9|9225.1|9222.3|9226.1|9223.3|9222.7|9219.9|22
1644612530000|2022-02-11 20:48:50|9224.7|9221.9|9227.6|9224.8|9227.7|9224.9|9224.6|9221.8|22
1644612540000|2022-02-11 20:49:00|9228.1|9225.3|9227.1|9224.3|9228.1|9225.3|9227.1|9224.3|22
1644612550000|2022-02-11 20:49:10|9227|9224.2|9229.6|9226.8|9230.1|9227.3|9227|9224.2|62
1644612560000|2022-02-11 20:49:20|9229.5|9226.7|9231.6|9228.8|9231.7|9228.9|9229.5|9226.7|36
1644612570000|2022-02-11 20:49:30|9232|9229.2|9229.1|9226.3|9232|9229.2|9229.1|9226.3|41
1644612580000|2022-02-11 20:49:40|9229.7|9226.9|9229.1|9226.3|9229.7|9226.9|9229.1|9226.3|20
1644612590000|2022-02-11 20:49:50|9229.3|9226.5|9240.8|9238|9241.5|9238.7|9229.3|9226.5|115
1644612600000|2022-02-11 20:50:00|9241.2|9238.4|9240.2|9237.4|9241.7|9238.9|9237.3|9234.5|93
1644612610000|2022-02-11 20:50:10|9240.6|9237.8|9240.2|9237.4|9242.1|9239.3|9240.1|9237.3|124
1644612620000|2022-02-11 20:50:20|9240.6|9237.8|9234.2|9231.4|9240.7|9237.9|9234.1|9231.3|37
1644612630000|2022-02-11 20:50:30|9234.1|9231.3|9234.5|9231.7|9234.5|9231.7|9231.2|9228.4|22
1644612640000|2022-02-11 20:50:40|9234.6|9231.8|9235.7|9232.9|9235.7|9232.9|9233.1|9230.3|40
1644612650000|2022-02-11 20:50:50|9235.3|9232.5|9236.8|9234|9236.8|9234|9234.7|9231.9|19
1644612660000|2022-02-11 20:51:00|9236.7|9233.9|9235.6|9232.8|9236.7|9233.9|9234.7|9231.9|23
1644612670000|2022-02-11 20:51:10|9236.3|9233.5|9235.8|9233|9237.6|9234.8|9234.8|9232|25
1644612680000|2022-02-11 20:51:20|9235.7|9232.9|9232.8|9230|9236.8|9234|9231.4|9228.6|82
1644612690000|2022-02-11 20:51:30|9234.3|9231.5|9233.4|9230.6|9234.3|9231.5|9232.4|9229.6|24
1644612700000|2022-02-11 20:51:40|9233.3|9230.5|9232.9|9230.1|9235.4|9232.6|9232.7|9229.9|44
1644612710000|2022-02-11 20:51:50|9232.8|9230|9234.1|9231.3|9234.8|9232|9232.8|9230|93
1644612720000|2022-02-11 20:52:00|9233.5|9230.7|9234.1|9231.3|9234.1|9231.3|9233.1|9230.3|39
1644612730000|2022-02-11 20:52:10|9233.6|9230.8|9229.7|9226.9|9234.1|9231.3|9229.6|9226.8|46
1644612740000|2022-02-11 20:52:20|9229.9|9227.1|9232.9|9230.1|9234.5|9231.7|9229.9|9227.1|88
1644612750000|2022-02-11 20:52:30|9233.1|9230.3|9234.5|9231.7|9236.5|9233.7|9233.1|9230.3|60
1644612760000|2022-02-11 20:52:40|9234.9|9232.1|9233.9|9231.1|9236|9233.2|9233.9|9231.1|52
1644612770000|2022-02-11 20:52:50|9233.8|9231|9233.9|9231.1|9234.5|9231.7|9233.5|9230.7|16
1644612780000|2022-02-11 20:53:00|9232.7|9229.9|9230.3|9227.5|9232.7|9229.9|9229.7|9226.9|99
1644612790000|2022-02-11 20:53:10|9229.7|9226.9|9226.1|9223.3|9230.7|9227.9|9225.6|9222.8|94
1644612800000|2022-02-11 20:53:20|9225.8|9223|9230.7|9227.9|9231.6|9228.8|9224.1|9221.3|95
1644612810000|2022-02-11 20:53:30|9230.5|9227.7|9229.5|9226.7|9230.6|9227.8|9228.7|9225.9|13
1644612820000|2022-02-11 20:53:40|9229.2|9226.4|9229.5|9226.7|9229.7|9226.9|9228.5|9225.7|18
1644612830000|2022-02-11 20:53:50|9229|9226.2|9229.6|9226.8|9230.1|9227.3|9228.1|9225.3|23
1644612840000|2022-02-11 20:54:00|9229.7|9226.9|9228|9225.2|9229.7|9226.9|9228|9225.2|21
1644612850000|2022-02-11 20:54:10|9227.9|9225.1|9227.9|9225.1|9230.8|9228|9225.7|9222.9|188
1644612860000|2022-02-11 20:54:20|9228|9225.2|9227.3|9224.5|9228.4|9225.6|9226.8|9224|14
1644612870000|2022-02-11 20:54:30|9226.9|9224.1|9226.8|9224|9227.4|9224.6|9225.8|9223|26
1644612880000|2022-02-11 20:54:40|9225.8|9223|9223|9220.2|9225.8|9223|9220.6|9217.8|79
1644612890000|2022-02-11 20:54:50|9222.9|9220.1|9224|9221.2|9224.9|9222.1|9221.9|9219.1|41
1644612900000|2022-02-11 20:55:00|9223.9|9221.1|9223.8|9221|9225.3|9222.1|9223.3|9220.5|31
1644612910000|2022-02-11 20:55:10|9225|9222.2|9228.7|9225.9|9228.8|9226|9225|9222.2|86
1644612920000|2022-02-11 20:55:20|9228.3|9225.5|9227.6|9224.8|9229.8|9227|9227.2|9224.4|54
1644612930000|2022-02-11 20:55:30|9227.7|9224.9|9227|9224.2|9228.4|9225.6|9223.8|9221|68
1644612940000|2022-02-11 20:55:40|9226.9|9224.1|9226|9223.2|9227|9224.2|9225.4|9222.6|19
1644612950000|2022-02-11 20:55:50|9226.5|9223.7|9223|9220.2|9226.9|9224.1|9223|9220.2|10
1644612960000|2022-02-11 20:56:00|9222.9|9220.1|9223.4|9220.6|9224.3|9221.2|9222.9|9220.1|32
1644612970000|2022-02-11 20:56:10|9223.3|9220.5|9226.9|9224.1|9227.9|9225.1|9223.3|9220.5|10
1644612980000|2022-02-11 20:56:20|9226.8|9224|9228.8|9226|9228.9|9226.1|9226.7|9223.9|8
1644612990000|2022-02-11 20:56:30|9228.4|9225.6|9228.9|9226.1|9229.8|9227|9228.4|9225.6|10
1644613000000|2022-02-11 20:56:40|9229|9226.2|9229.4|9226.6|9229.9|9227.1|9228.9|9226.1|8
1644613010000|2022-02-11 20:56:50|9229.8|9227|9229.8|9227|9229.9|9227.1|9229.3|9226.5|21
1644613020000|2022-02-11 20:57:00|9229.9|9227.1|9227.4|9224.6|9229.9|9227.1|9227.3|9224.5|40
1644613030000|2022-02-11 20:57:10|9227.3|9224.5|9226.7|9223.9|9227.4|9224.6|9225.8|9223|15
1644613040000|2022-02-11 20:57:20|9226.8|9224|9229.5|9226.7|9229.5|9226.7|9226.3|9223.5|27
1644613050000|2022-02-11 20:57:30|9229.9|9227.1|9229.9|9227.1|9229.9|9227.1|9229.7|9226.9|13
1644613060000|2022-02-11 20:57:40|9229.8|9227|9229.8|9227|9231.1|9228.3|9229.7|9226.9|24
1644613070000|2022-02-11 20:57:50|9229.5|9226.7|9229.9|9227.1|9229.9|9227.1|9227.4|9224.6|31
1644613080000|2022-02-11 20:58:00|9230.1|9227.3|9230.8|9228|9230.9|9228.1|9228.9|9226.1|10
1644613090000|2022-02-11 20:58:10|9230.9|9228.1|9232.5|9229.7|9232.5|9229.7|9230.8|9228|11
1644613100000|2022-02-11 20:58:20|9232.8|9230|9232|9229.2|9232.9|9230.1|9231.9|9229.1|8
1644613110000|2022-02-11 20:58:30|9232.8|9230|9232.9|9230.1|9233.3|9230.5|9232|9229.2|20
1644613120000|2022-02-11 20:58:40|9232.1|9229.3|9233|9230.2|9233|9230.2|9231.9|9229.1|6
1644613130000|2022-02-11 20:58:50|9232.9|9230.1|9234.9|9232.1|9234.9|9232.1|9232.9|9230.1|33
1644613140000|2022-02-11 20:59:00|9234.3|9231.5|9233|9230.2|9234.3|9231.5|9231.3|9228.5|22
1644613150000|2022-02-11 20:59:10|9232.9|9230.1|9232.8|9230|9234.3|9231.5|9231.4|9228.6|107
1644613160000|2022-02-11 20:59:20|9232.7|9229.9|9233.1|9230.3|9234.4|9231.6|9231.2|9228.4|138
1644613170000|2022-02-11 20:59:30|9233.8|9231|9233|9230.2|9233.8|9231|9231.8|9229|72
1644613180000|2022-02-11 20:59:40|9232.8|9230|9233.4|9230.6|9234.4|9231.6|9232|9229.2|15
1644613190000|2022-02-11 20:59:50|9233.8|9231|9234.9|9232.1|9234.9|9232.1|9233|9229.5|21
1644613200000|2022-02-11 21:00:00|9234.4|9231.6|9232|9229.2|9234.5|9231.7|9231|9228.2|82
1644613210000|2022-02-11 21:00:10|9232.1|9229.3|9233.9|9231.1|9233.9|9231.1|9232.1|9229.3|10
1644613220000|2022-02-11 21:00:20|9234|9231.2|9241.1|9238.3|9241.1|9238.3|9234|9231.2|68
1644613230000|2022-02-11 21:00:30|9240.7|9237.9|9242.1|9239.3|9244.1|9241.3|9240.7|9237.9|36
1644613240000|2022-02-11 21:00:40|9241.6|9238.8|9244.6|9241.8|9244.6|9241.8|9241.6|9238.8|31
1644613250000|2022-02-11 21:00:50|9245.1|9242.3|9240.4|9237.6|9245.1|9242.3|9240|9237.2|131
1644613260000|2022-02-11 21:01:00|9240|9237.2|9240.6|9237.8|9241.6|9238.8|9237.6|9234.8|50
1644613270000|2022-02-11 21:01:10|9240.7|9237.9|9242.1|9239.3|9244.5|9241.7|9240.7|9237.9|22
1644613280000|2022-02-11 21:01:20|9242.5|9239.7|9243.1|9240.3|9243.2|9240.4|9242.1|9239.3|15
1644613290000|2022-02-11 21:01:30|9243.2|9240.4|9243|9240.2|9243.2|9240.4|9242.9|9240.1|2
1644613300000|2022-02-11 21:01:40|9243.1|9240.3|9244.9|9242.1|9244.9|9242.1|9242.5|9239.7|19
1644613310000|2022-02-11 21:01:50|9244.5|9241.7|9246|9243.2|9247.1|9244.3|9244.5|9241.7|108
1644613320000|2022-02-11 21:02:00|9245.9|9243.1|9249.1|9246.3|9249.1|9246.3|9245.5|9242.7|26
1644613330000|2022-02-11 21:02:10|9249.2|9246.4|9251.6|9248.8|9252.6|9249.8|9249.1|9246.3|46
1644613340000|2022-02-11 21:02:20|9252.1|9249.3|9256.1|9253.3|9256.5|9253.7|9252.1|9249.3|63
1644613350000|2022-02-11 21:02:30|9256.5|9253.7|9259.6|9256.8|9259.6|9256.8|9256.1|9253.3|52
1644613360000|2022-02-11 21:02:40|9259.5|9256.7|9259|9256.2|9260.1|9256.8|9258.5|9255.7|27
1644613370000|2022-02-11 21:02:50|9258.9|9256.1|9261.6|9258.8|9261.6|9258.8|9258.9|9256.1|12
1644613380000|2022-02-11 21:03:00|9262.4|9259.6|9260.5|9257.7|9263.9|9261.1|9258|9255.2|68
1644613390000|2022-02-11 21:03:10|9260.6|9257.8|9266.7|9263.9|9266.7|9263.9|9260.6|9257.8|50
1644613400000|2022-02-11 21:03:20|9267.6|9264.8|9265.6|9262.8|9267.6|9264.8|9264.3|9260.9|85
1644613410000|2022-02-11 21:03:30|9265.5|9262.7|9265.9|9263.1|9266|9263.2|9263.8|9261|46
1644613420000|2022-02-11 21:03:40|9264.9|9262.1|9264|9261.2|9266.1|9263.3|9263.6|9260.8|43
1644613430000|2022-02-11 21:03:50|9264.1|9261.3|9265.2|9262.4|9266.2|9263.4|9264.1|9261.3|38
1644613440000|2022-02-11 21:04:00|9265.1|9262.3|9264.6|9261.8|9265.6|9262.8|9263.7|9260.9|29
1644613450000|2022-02-11 21:04:10|9265.1|9262.3|9267.6|9264.8|9267.6|9264.8|9264.2|9261.4|32
1644613460000|2022-02-11 21:04:20|9268|9265.2|9272.1|9269.3|9272.1|9269.3|9268|9265.2|18
1644613470000|2022-02-11 21:04:30|9271.6|9268.8|9279.8|9277|9279.8|9277|9271|9268.2|93
1644613480000|2022-02-11 21:04:40|9279.7|9276.9|9278.1|9275.3|9283.3|9280.5|9276.6|9273.8|53
1644613490000|2022-02-11 21:04:50|9278|9275.2|9274.6|9271.8|9278|9275.2|9268.1|9265.3|150
1644613500000|2022-02-11 21:05:00|9274.7|9271.9|9273.2|9270.4|9275.2|9272.4|9271.7|9268.9|91
1644613510000|2022-02-11 21:05:10|9271.9|9269.1|9271.2|9268.4|9272.7|9269.4|9270.1|9267.3|34
1644613520000|2022-02-11 21:05:20|9271.1|9268.3|9272.4|9269.6|9273.3|9270.5|9271.1|9268.3|88
1644613530000|2022-02-11 21:05:30|9271.3|9268.5|9270.3|9267.5|9271.8|9269|9270.3|9267.5|25
1644613540000|2022-02-11 21:05:40|9270.2|9267.4|9266.8|9264|9270.2|9267.4|9266.4|9263.6|26
1644613550000|2022-02-11 21:05:50|9266.7|9263.9|9267|9264.2|9268|9265.2|9266|9263.2|23
1644613560000|2022-02-11 21:06:00|9267.1|9264.3|9265|9262.2|9267.1|9264.3|9263.9|9261.1|17
1644613570000|2022-02-11 21:06:10|9265.1|9262.3|9260.5|9257.7|9265.5|9262.7|9259.5|9256.7|64
1644613580000|2022-02-11 21:06:20|9261|9258.2|9257.6|9254.8|9261.5|9258.7|9256.9|9254.1|64
1644613590000|2022-02-11 21:06:30|9258.1|9254.1|9257|9254.2|9258.1|9254.7|9255.2|9252.4|31
1644613600000|2022-02-11 21:06:40|9256.9|9254.1|9252|9249.2|9257.5|9254.7|9251|9248.2|68
1644613610000|2022-02-11 21:06:50|9251.6|9248.8|9250.7|9247.9|9252.6|9249.8|9249|9246.2|61
1644613620000|2022-02-11 21:07:00|9250.3|9247.5|9252|9249.2|9253.5|9250.7|9250.3|9247.5|49
1644613630000|2022-02-11 21:07:10|9252.1|9249.3|9255.2|9252.4|9255.2|9252.4|9252.1|9249.3|12
1644613640000|2022-02-11 21:07:20|9255.1|9252.3|9256.6|9253.8|9256.7|9253.9|9254.2|9251.3|49
1644613650000|2022-02-11 21:07:30|9256.2|9253.4|9254.7|9251.9|9256.7|9253.9|9254.2|9251.4|24
1644613660000|2022-02-11 21:07:40|9254.2|9251.4|9252.6|9249.8|9255.2|9252.4|9252.2|9249.4|48
1644613670000|2022-02-11 21:07:50|9251.7|9248.9|9251.2|9248.4|9252.2|9249.4|9250.7|9247.9|29
1644613680000|2022-02-11 21:08:00|9250.8|9248|9251.2|9248.4|9251.2|9248.4|9250.7|9247.9|76
1644613690000|2022-02-11 21:08:10|9250.8|9248|9249.2|9246.4|9250.8|9248|9249.2|9246.4|65
1644613700000|2022-02-11 21:08:20|9249.1|9246.3|9247.5|9244.7|9249.2|9246.3|9247.1|9244.3|9
1644613710000|2022-02-11 21:08:30|9247.1|9244.3|9247.1|9244.3|9248.3|9245.5|9247.1|9244.3|13
1644613720000|2022-02-11 21:08:40|9247.6|9244.8|9249.1|9246.3|9249.1|9246.3|9246.8|9244|125
1644613730000|2022-02-11 21:08:50|9248.7|9245.9|9249.1|9246.3|9249.6|9246.8|9248.6|9245.8|35
1644613740000|2022-02-11 21:09:00|9248.7|9245.9|9246.1|9243.3|9249.2|9245.9|9246.1|9243.3|64
1644613750000|2022-02-11 21:09:10|9246.6|9243.8|9249.1|9246.3|9249.1|9246.3|9246.6|9243.8|9
1644613760000|2022-02-11 21:09:20|9248.9|9246.1|9245.5|9242.7|9249.1|9246.3|9245.5|9242.7|26
1644613770000|2022-02-11 21:09:30|9244.9|9242.1|9245|9242.2|9245.6|9242.8|9244.1|9241.3|15
1644613780000|2022-02-11 21:09:40|9244.6|9241.8|9242.5|9239.7|9244.6|9241.8|9242.4|9239.6|50
1644613790000|2022-02-11 21:09:50|9242.6|9239.8|9244.5|9241.7|9244.9|9242.1|9242.6|9239.8|23
1644613800000|2022-02-11 21:10:00|9246|9243.2|9248.4|9245.6|9248.4|9245.6|9245.6|9242.8|30
1644613810000|2022-02-11 21:10:10|9248.3|9245.5|9248.5|9245.7|9248.5|9245.7|9248.3|9245.5|18
1644613820000|2022-02-11 21:10:20|9248.4|9245.6|9249.1|9246.3|9249.1|9246.3|9248.4|9245.6|37
1644613830000|2022-02-11 21:10:30|9248.7|9245.9|9249.1|9246.3|9249.1|9246.3|9248.7|9245.9|0
1644613840000|2022-02-11 21:10:40|9249|9246.2|9246.9|9244.1|9249|9246.2|9246|9243.2|25
1644613850000|2022-02-11 21:10:50|9247|9244.2|9247.1|9244.3|9247.5|9244.7|9247|9244.2|5
1644613860000|2022-02-11 21:11:00|9247.6|9243.6|9247.1|9244.3|9247.6|9244.3|9246.5|9243.6|30
1644613870000|2022-02-11 21:11:10|9246.9|9244.1|9242.9|9240.1|9246.9|9244.1|9241.8|9239|48
1644613880000|2022-02-11 21:11:20|9242.8|9240|9239.9|9237.1|9242.8|9240|9239.4|9236.6|26
1644613890000|2022-02-11 21:11:30|9239.8|9237|9239.4|9236.6|9239.9|9237.1|9239.4|9236.6|7
1644613900000|2022-02-11 21:11:40|9240.5|9237.7|9241.5|9238.7|9241.5|9238.7|9240.5|9237.7|5
1644613910000|2022-02-11 21:11:50|9241.9|9239.1|9243.5|9240.7|9243.5|9240.7|9241.9|9239.1|12
1644613920000|2022-02-11 21:12:00|9244|9240|9242|9239.2|9244|9240.5|9242|9239.2|5
1644613930000|2022-02-11 21:12:10|9242.4|9239.6|9239.9|9237.1|9242.5|9239.7|9239.9|9237.1|15
1644613940000|2022-02-11 21:12:20|9239.7|9236.9|9240.9|9238.1|9240.9|9238.1|9237.8|9235|87
1644613950000|2022-02-11 21:12:30|9241.3|9238.5|9241.3|9238.5|9241.4|9238.6|9241.3|9238.5|2
1644613960000|2022-02-11 21:12:40|9241.2|9238.4|9239.4|9236.6|9241.2|9238.4|9238.9|9236.1|6
1644613970000|2022-02-11 21:12:50|9239.3|9236.5|9238.9|9236.1|9239.4|9236.6|9238.5|9235.7|7
1644613980000|2022-02-11 21:13:00|9237.9|9235.1|9236.9|9234.1|9237.9|9235.1|9236.9|9234.1|12
1644613990000|2022-02-11 21:13:10|9237|9234.2|9234.8|9232|9237.4|9234.6|9234.5|9231.6|20
1644614000000|2022-02-11 21:13:20|9234.9|9232.1|9233.9|9231.1|9234.9|9232.1|9233.9|9231.1|15
1644614010000|2022-02-11 21:13:30|9233.8|9231|9232.9|9230.1|9233.8|9231|9231.3|9228.5|57
1644614020000|2022-02-11 21:13:40|9232.8|9230|9232.3|9229.5|9232.8|9230|9231.1|9228.3|13
1644614030000|2022-02-11 21:13:50|9231.9|9229.1|9231.9|9229.1|9232.3|9229.5|9231.9|9229.1|23
1644614040000|2022-02-11 21:14:00|9232.3|9229.5|9232.3|9229.5|9232.9|9230.1|9231.9|9229.1|13
1644614050000|2022-02-11 21:14:10|9232.4|9229.6|9232.4|9229.6|9232.4|9229.6|9232.4|9229.6|6
1644614060000|2022-02-11 21:14:20|9232.8|9230|9231.7|9228.9|9232.8|9230|9231.3|9228.4|8
1644614070000|2022-02-11 21:14:30|9231.3|9228.5|9230.9|9228.1|9232.7|9229.9|9230.9|9228.1|37
1644614080000|2022-02-11 21:14:40|9231.3|9228.5|9230.8|9228|9231.3|9228.5|9230.8|9228|5
1644614090000|2022-02-11 21:14:50|9230.9|9228.1|9231.8|9229|9231.8|9229|9230.7|9227.9|31
1644614100000|2022-02-11 21:15:00|9232.4|9229.6|9229.1|9226.3|9232.4|9229.6|9228.2|9225.4|75
1644614110000|2022-02-11 21:15:10|9228.3|9225.5|9230.2|9227.4|9230.2|9227.4|9228.1|9225.3|30
1644614120000|2022-02-11 21:15:20|9229.7|9226.9|9229.7|9226.9|9229.7|9226.9|9229.1|9226.3|34
1644614130000|2022-02-11 21:15:30|9230.7|9227.9|9233.7|9230.9|9234.2|9230.9|9230.7|9227.9|26
1644614140000|2022-02-11 21:15:40|9233.3|9230.5|9234.1|9231.3|9234.1|9231.3|9233.3|9230.5|2
1644614150000|2022-02-11 21:15:50|9233.7|9230.9|9234.3|9231.5|9234.8|9232|9233.7|9230.9|15
1644614160000|2022-02-11 21:16:00|9234.2|9231.4|9234.2|9231.4|9234.2|9231.4|9234.1|9231.3|3
1644614170000|2022-02-11 21:16:10|9234|9231.2|9234.2|9231.4|9234.2|9231.4|9232.7|9229.9|16
1644614180000|2022-02-11 21:16:20|9234.3|9231.5|9234.3|9231.5|9234.7|9231.9|9234.3|9231.5|8
1644614190000|2022-02-11 21:16:30|9234.7|9231.9|9234.1|9231.3|9234.7|9231.9|9234.1|9231.3|22
1644614200000|2022-02-11 21:16:40|9233.5|9230.7|9234.1|9231.3|9234.1|9231.3|9233.5|9230.7|23
1644614210000|2022-02-11 21:16:50|9234|9231.2|9234|9231.2|9234|9231.2|9234|9231.2|0
1644614220000|2022-02-11 21:17:00|9234.1|9231.3|9239.1|9236.3|9240.7|9237.9|9234.1|9231.3|29
1644614230000|2022-02-11 21:17:10|9239.5|9236.7|9240.6|9237.8|9240.6|9237.8|9239.2|9236.4|8
1644614240000|2022-02-11 21:17:20|9240.2|9237.4|9239.1|9236.3|9240.2|9237.4|9239.1|9236.3|7
1644614260000|2022-02-11 21:17:40|9239.2|9236.4|9240.7|9237.9|9241.2|9238.4|9239.1|9236.3|20
1644614270000|2022-02-11 21:17:50|9240.3|9237.5|9240.2|9237.4|9240.3|9237.5|9240|9237.2|8
1644614280000|2022-02-11 21:18:00|9239.9|9237.1|9238.1|9235.3|9240.1|9237.3|9238.1|9235.3|12
1644614290000|2022-02-11 21:18:10|9237.8|9235|9238.3|9235.5|9238.8|9236|9237.8|9235|22
1644614300000|2022-02-11 21:18:20|9238.5|9235.7|9239.3|9236.5|9239.3|9236.5|9238.5|9235.7|5
1644614310000|2022-02-11 21:18:30|9240|9236|9239.9|9237.1|9243.4|9240.6|9239.9|9236|65
1644614320000|2022-02-11 21:18:40|9239.4|9236.6|9238.9|9236.1|9239.4|9236.6|9238.3|9235.5|18
1644614330000|2022-02-11 21:18:50|9239|9236.2|9239.4|9236.6|9240|9237.2|9239|9236.2|2
1644614340000|2022-02-11 21:19:00|||||||||2
1644614350000|2022-02-11 21:19:10|9238.4|9235.6|9238.9|9236.1|9238.9|9236.1|9238.4|9235.6|4
1644614360000|2022-02-11 21:19:20|9239.4|9236.6|9241.9|9239.1|9242.9|9240.1|9239.4|9236.6|10
1644614370000|2022-02-11 21:19:30|9241.8|9239|9241.9|9239.1|9242.9|9240.1|9241.4|9238.6|6
1644614380000|2022-02-11 21:19:40|9242.4|9239.6|9241.9|9239.1|9242.4|9239.6|9241.9|9239.1|5
1644614390000|2022-02-11 21:19:50|9242.6|9238.6|9240.4|9237.6|9242.9|9240.1|9240.4|9237.6|24
1644614400000|2022-02-11 21:20:00|9240.8|9238|9240.5|9237.7|9240.9|9238.1|9240.4|9237.6|7
1644614410000|2022-02-11 21:20:10|9240.3|9237.5|9237.5|9234.7|9240.3|9237.5|9237.2|9234.4|76
1644614420000|2022-02-11 21:20:20|9238.8|9236|9237.9|9235.1|9239.3|9236.5|9237.2|9234.4|11
1644614430000|2022-02-11 21:20:30|9238.4|9235.6|9238.4|9235.6|9238.4|9235.6|9238.4|9235.6|1
1644614440000|2022-02-11 21:20:40|9238|9235.2|9238.4|9235.6|9239.2|9236.4|9237.9|9235.1|16
1644614450000|2022-02-11 21:20:50|9238.8|9236|9238.8|9236|9240|9237.2|9238.3|9235.5|16
1644614460000|2022-02-11 21:21:00|9238.4|9235.6|9234.3|9231.5|9238.4|9235.6|9233.1|9230|65
1644614470000|2022-02-11 21:21:10|9234.4|9231.6|9236.2|9233.4|9237.2|9234.4|9234.4|9231.6|15
1644614480000|2022-02-11 21:21:20|9236.6|9232.6|9234.1|9231.3|9236.6|9233.2|9234.1|9231.3|16
1644614490000|2022-02-11 21:21:30|9233.7|9230.9|9235.3|9232.5|9235.8|9233|9233.7|9230.9|12
1644614500000|2022-02-11 21:21:40|9235.2|9232.4|9235.3|9232.5|9236.4|9233.6|9235.2|9232.4|12
1644614510000|2022-02-11 21:21:50|9236|9232|9240.3|9237.5|9240.8|9238|9235.6|9232|61
1644614520000|2022-02-11 21:22:00|9239.7|9236.9|9241.2|9238.4|9242|9239.2|9238.8|9236|17
1644614530000|2022-02-11 21:22:10|9241.3|9238.5|9241.3|9238.5|9241.7|9238.9|9241.2|9238.4|8
1644614540000|2022-02-11 21:22:20|9241.2|9238.4|9241.3|9238.5|9241.3|9238.5|9241.2|9238.4|0
1644614550000|2022-02-11 21:22:30|9241.8|9239|9242.7|9239.9|9242.7|9239.9|9241.8|9239|1
1644614560000|2022-02-11 21:22:40|9243.2|9240.4|9243.2|9240.4|9243.2|9240.4|9242.7|9239.9|8
1644614570000|2022-02-11 21:22:50|9243.3|9240.5|9243.7|9240.9|9243.7|9240.9|9243.2|9240.4|0
1644614580000|2022-02-11 21:23:00|9243.3|9240.5|9244.3|9241.5|9245.2|9242.4|9243.3|9240.4|5
1644614590000|2022-02-11 21:23:10|9245.3|9242.5|9244.3|9241.5|9245.9|9243.1|9243.7|9240.4|38
1644614600000|2022-02-11 21:23:20|9244.7|9241.9|9244.1|9241.3|9245.3|9242.5|9244.1|9241.3|25
1644614610000|2022-02-11 21:23:30|9243.7|9240.9|9243.7|9240.9|9244.4|9240.9|9243.7|9240.4|1
1644614620000|2022-02-11 21:23:40|9244.2|9241.4|9245.3|9242.5|9245.3|9242.5|9243.2|9240.4|20
1644614630000|2022-02-11 21:23:50|9245.5|9242.7|9246.7|9243.9|9247.2|9244.4|9245.5|9242.7|2
1644614640000|2022-02-11 21:24:00|9246.8|9244|9247.3|9244.5|9248.2|9245.4|9246.8|9244|6
1644614650000|2022-02-11 21:24:10|9247.1|9244.3|9246.6|9243.8|9247.1|9244.3|9246.1|9243.3|6
1644614660000|2022-02-11 21:24:20|||||||||5
1644614680000|2022-02-11 21:24:40|9246.2|9243.4|9246.1|9243.3|9246.2|9243.4|9245.3|9242.5|9
1644614690000|2022-02-11 21:24:50|9246.2|9243.4|9246.6|9243.8|9246.6|9243.8|9246.2|9243.4|4
1644614700000|2022-02-11 21:25:00|9246.2|9243.4|9244.1|9241.3|9246.6|9243.8|9242.7|9239.9|55
1644614710000|2022-02-11 21:25:10|9244|9241.2|9243.1|9240.3|9244|9241.2|9243.1|9240.3|4
1644614720000|2022-02-11 21:25:20|9243.2|9240.4|9244.6|9241.8|9244.6|9241.8|9243.2|9240.4|29
1644614730000|2022-02-11 21:25:30|9244.2|9241.4|9245.2|9242.4|9246|9242.9|9243.6|9240.4|24
1644614740000|2022-02-11 21:25:40|9245|9242.2|9244.1|9241.3|9245|9242.2|9243.1|9240.3|11
1644614750000|2022-02-11 21:25:50|9244.3|9241.5|9244.7|9241.9|9244.7|9241.9|9244.3|9241.5|0
1644614760000|2022-02-11 21:26:00|9244.8|9242|9245.5|9242.7|9246|9243.2|9244.7|9241.9|1
1644614770000|2022-02-11 21:26:10|9245.6|9242.8|9247.7|9244.9|9247.7|9244.9|9245.6|9242.8|3
1644614780000|2022-02-11 21:26:20|9247.6|9244.8|9249.1|9246.3|9249.1|9246.3|9247.6|9244.8|4
1644614790000|2022-02-11 21:26:30|9249.2|9246.4|9248.1|9245.3|9249.6|9246.4|9247.9|9245.1|9
1644614800000|2022-02-11 21:26:40|9248|9245.2|9248|9245.2|9248|9245.2|9247.5|9244.7|3
1644614810000|2022-02-11 21:26:50|9247.9|9245.1|9246.5|9243.7|9247.9|9245.1|9246|9243.2|21
1644614820000|2022-02-11 21:27:00|9246.6|9243.8|9246.1|9243.3|9246.6|9243.8|9246.1|9243.3|2
1644614830000|2022-02-11 21:27:10|9246.2|9243.4|9248.1|9245.3|9248.7|9245.9|9245.9|9242.6|46
1644614840000|2022-02-11 21:27:20|9248.2|9245.4|9244.7|9241.9|9248.2|9245.4|9244.2|9241.4|14
1644614850000|2022-02-11 21:27:30|9245.2|9242.4|9245.7|9242.9|9245.7|9242.9|9245.2|9242.4|11
1644614860000|2022-02-11 21:27:40|9245.2|9242.4|9245.2|9242.4|9245.2|9242.4|9245.2|9242.4|2
1644614870000|2022-02-11 21:27:50|9244.7|9241.9|9244.1|9241.3|9245.8|9243|9244.1|9241.3|26
1644614880000|2022-02-11 21:28:00|9243.7|9240.9|9242.1|9239.3|9243.7|9240.9|9242.1|9239.3|28
1644614890000|2022-02-11 21:28:10|9242.2|9239.4|9241.1|9238.3|9242.7|9239.9|9241.1|9238.3|10
1644614900000|2022-02-11 21:28:20|9241|9238.2|9240.2|9237.4|9241|9238.2|9240.2|9237.4|1
1644614910000|2022-02-11 21:28:30|9240.6|9237.8|9239.6|9236.8|9240.7|9237.9|9239.2|9236.4|11
1644614920000|2022-02-11 21:28:40|9239.7|9236.9|9239.1|9236.3|9240.3|9237.5|9239|9236.2|6
1644614930000|2022-02-11 21:28:50|9239|9236.2|9238.6|9235.8|9239.1|9236.3|9238.6|9235.8|8
1644614940000|2022-02-11 21:29:00|9238.7|9235.9|9239.1|9236.3|9239.1|9236.3|9238.7|9235.9|9
1644614950000|2022-02-11 21:29:10|9238.7|9235.9|9239.6|9236.8|9240.1|9237.3|9238.7|9235.9|13
1644614960000|2022-02-11 21:29:20|9239.7|9236.9|9240|9237.2|9240.1|9237.3|9239.6|9236.8|3
1644614970000|2022-02-11 21:29:30|9240.2|9237.4|9239.5|9236.7|9240.5|9237.7|9239.5|9236.7|3
1644614980000|2022-02-11 21:29:40|9239.7|9236.9|9239.6|9236.8|9239.7|9236.9|9239.5|9236.7|1
1644614990000|2022-02-11 21:29:50|9239.3|9236.5|9239.1|9236.3|9239.3|9236.5|9239.1|9236.3|0
1644615000000|2022-02-11 21:30:00|9239.3|9236.5|9238.3|9235.5|9239.3|9236.5|9238.1|9235.3|25
1644615010000|2022-02-11 21:30:10|9238.6|9235.8|9239.1|9236.3|9239.1|9236.3|9238.1|9235.3|25
1644615020000|2022-02-11 21:30:20|9238.5|9235.7|9238.5|9235.7|9238.5|9235.7|9238.5|9235.7|17
1644615030000|2022-02-11 21:30:30|9239|9236.2|9238|9235.2|9239.1|9236.3|9238|9235.2|13
1644615040000|2022-02-11 21:30:40|9238.1|9235.3|9237.5|9234.7|9238.1|9235.3|9237.5|9234.7|9
1644615050000|2022-02-11 21:30:50|9237.9|9235.1|9237.7|9234.9|9238.6|9235.8|9237.7|9234.9|15
1644615060000|2022-02-11 21:31:00|9239.2|9236.4|9240.2|9237.4|9240.2|9237.4|9239.2|9236.4|15
1644615070000|2022-02-11 21:31:10|9240.1|9237.3|9240|9237.2|9240.1|9237.3|9240|9237.2|9
1644615080000|2022-02-11 21:31:20|9240.1|9237.3|9241|9238.2|9241.1|9238.3|9240.1|9237.3|14
1644615090000|2022-02-11 21:31:30|9241.5|9237.5|9239.6|9236.8|9241.5|9237.5|9239.5|9236.7|23
1644615100000|2022-02-11 21:31:40|9239.9|9237.1|9241|9238.2|9241.1|9238.3|9239.9|9237.1|11
1644615110000|2022-02-11 21:31:50|9240.6|9237.8|9240.6|9237.8|9240.6|9237.8|9240.6|9237.8|2
1644615120000|2022-02-11 21:32:00|9240.7|9237.9|9241|9238.2|9241.1|9238.3|9240|9237.2|9
1644615130000|2022-02-11 21:32:10|9241.1|9238.3|9241.7|9238.9|9241.7|9238.9|9241.1|9238.3|55
1644615140000|2022-02-11 21:32:20|9242.6|9239.8|9243|9240.2|9243|9240.2|9242.6|9239.8|4
1644615150000|2022-02-11 21:32:30|9242.6|9239.8|9241.6|9238.8|9242.6|9239.8|9241.6|9238.8|6
1644615160000|2022-02-11 21:32:40|9242.1|9239.3|9242.1|9239.3|9242.1|9239.3|9242.1|9239.3|4
1644615170000|2022-02-11 21:32:50|9242|9239.2|9242.1|9239.3|9242.6|9239.8|9242|9239.2|11
1644615180000|2022-02-11 21:33:00|9242.2|9239.4|9241.2|9238.4|9242.2|9239.4|9241.2|9238.4|7
1644615190000|2022-02-11 21:33:10|9241.1|9238.3|9241.7|9238.9|9241.7|9238.9|9241.1|9238.3|5
1644615200000|2022-02-11 21:33:20|9242.2|9239.4|9242.2|9239.4|9242.7|9239.9|9242.2|9239.4|7
1644615210000|2022-02-11 21:33:30|9242.7|9239.9|9241.2|9238.4|9242.7|9239.9|9241.2|9238.4|9
1644615220000|2022-02-11 21:33:40|||||||||12
1644615230000|2022-02-11 21:33:50|9241.1|9238.3|9240.2|9237.4|9241.1|9238.3|9240.2|9237.4|100
1644615240000|2022-02-11 21:34:00|9240.1|9237.3|9240.6|9237.8|9241.1|9238.3|9240.1|9237.3|19
1644615250000|2022-02-11 21:34:10|9240.7|9237.9|9240|9237.2|9242.2|9239.4|9240|9237.2|66
1644615260000|2022-02-11 21:34:20|9238.8|9236|9237.1|9234.3|9238.9|9236.1|9235.3|9232.5|96
1644615270000|2022-02-11 21:34:30|9236.7|9233.9|9236.1|9233.3|9236.7|9233.9|9235.6|9232.8|10
1644615280000|2022-02-11 21:34:40|9235.7|9232.9|9235.5|9232.7|9235.7|9232.9|9235.1|9232.3|9
1644615290000|2022-02-11 21:34:50|9235.6|9232.8|9235.6|9232.8|9235.6|9232.8|9235.6|9232.8|1
1644615300000|2022-02-11 21:35:00|9235.3|9232.5|9233|9230.2|9235.3|9232.5|9233|9230.2|19
1644615310000|2022-02-11 21:35:10|9232.9|9230.1|9231|9228.2|9232.9|9230.1|9230.9|9228.1|34
1644615320000|2022-02-11 21:35:20|9231.1|9228.3|9232.8|9230|9233.3|9230.5|9231|9228.2|32
1644615330000|2022-02-11 21:35:30|9231.8|9229|9230.8|9228|9232.3|9229.5|9230.3|9227.5|41
1644615340000|2022-02-11 21:35:40|9231.3|9228.5|9224.6|9221.8|9231.3|9228.5|9224.6|9221.8|186
1644615350000|2022-02-11 21:35:50|9224.1|9221.3|9225.1|9222.3|9225.6|9222.8|9224.1|9221.3|17
1644615360000|2022-02-11 21:36:00|9225.5|9222.7|9230|9227.2|9230|9227.2|9225.5|9222.7|109
1644615370000|2022-02-11 21:36:10|9229.9|9227.1|9227.9|9225.1|9229.9|9227.1|9226.9|9224.1|15
1644615380000|2022-02-11 21:36:20|9228.3|9225.5|9228.4|9225.6|9228.4|9225.6|9228.3|9225.5|4
1644615390000|2022-02-11 21:36:30|9227.4|9224.6|9227.2|9224.4|9227.9|9225|9226.8|9223.9|16
1644615400000|2022-02-11 21:36:40|9227.3|9224.5|9227.2|9224.4|9227.4|9224.6|9227.2|9224.4|6
1644615410000|2022-02-11 21:36:50|9227.4|9224.6|9227.8|9225|9227.9|9225.1|9227.4|9224.6|19
1644615420000|2022-02-11 21:37:00|9227.9|9225.1|9227.8|9225|9228|9225.2|9227.8|9225|42
1644615450000|2022-02-11 21:37:30|9227.9|9225.1|9228.3|9225.5|9228.3|9225.5|9227.9|9225.1|2
1644615460000|2022-02-11 21:37:40|9228.7|9225.9|9228.3|9225.5|9228.9|9226.1|9228.3|9225.5|7
1644615470000|2022-02-11 21:37:50|9228.9|9226.1|9228.9|9226.1|9229.9|9226.5|9228.3|9225.5|17
1644615480000|2022-02-11 21:38:00|9229|9226.2|9230|9227.2|9230|9227.2|9229|9226.2|4
1644615490000|2022-02-11 21:38:10|9229.9|9227.1|9229.4|9226.6|9229.9|9227.1|9228.8|9226|2
1644615500000|2022-02-11 21:38:20|9230.2|9227.4|9233.1|9229.1|9233.1|9229.8|9230|9227.2|42
1644615510000|2022-02-11 21:38:30|9232.4|9229.6|9232.4|9229.6|9232.5|9229.7|9231.9|9229.1|6
1644615520000|2022-02-11 21:38:40|9232.5|9229.7|9231.6|9228.8|9232.5|9229.7|9231.6|9228.8|4
1644615530000|2022-02-11 21:38:50|9231.5|9228.7|9231.5|9228.7|9231.5|9228.7|9231.5|9228.7|6
1644615540000|2022-02-11 21:39:00|9231.9|9229.1|9233.4|9230.6|9233.4|9230.6|9231.9|9229.1|25
1644615550000|2022-02-11 21:39:10|9233.5|9230.7|9234.8|9232|9234.8|9232|9233.5|9230.7|10
1644615560000|2022-02-11 21:39:20|9234.9|9232.1|9235.9|9233.1|9235.9|9233.1|9234.9|9232.1|3
1644615570000|2022-02-11 21:39:30|9235.3|9232.5|9235.9|9233.1|9237.4|9234.6|9234.9|9232.1|29
1644615580000|2022-02-11 21:39:40|9236|9233.2|9237.4|9234.6|9237.4|9234.6|9236|9233.2|6
1644615590000|2022-02-11 21:39:50|9237.3|9234.5|9236.5|9233.7|9237.3|9234.5|9236|9233.2|8
1644615600000|2022-02-11 21:40:00|9236.1|9233.3|9237.5|9234.7|9238|9235.2|9236.1|9233.3|20
1644615610000|2022-02-11 21:40:10|9238.3|9235.5|9239.6|9236.8|9240.1|9236.8|9238.3|9235.5|13
1644615620000|2022-02-11 21:40:20|9240|9237.2|9244.1|9240.1|9244.1|9240.8|9239.6|9236.3|25
1644615630000|2022-02-11 21:40:30|9243.6|9240.8|9243.5|9240.7|9243.6|9240.8|9243.4|9240.6|4
1644615640000|2022-02-11 21:40:40|9243.3|9240.5|9244|9241.2|9244|9241.2|9243.3|9240.5|16
1644615650000|2022-02-11 21:40:50|9243.5|9240.7|9242|9239.2|9243.6|9240.8|9240.7|9237.9|5
1644615660000|2022-02-11 21:41:00|9241.6|9238.8|9242|9239.2|9242|9239.2|9241.5|9238.7|5
1644615670000|2022-02-11 21:41:10|9242.1|9239.3|9243.5|9240.7|9244.1|9241.3|9242.1|9239.3|4
1644615680000|2022-02-11 21:41:20|9243.1|9240.3|9241.5|9238.7|9243.5|9240.7|9241.5|9238.7|6
1644615690000|2022-02-11 21:41:30|9241.4|9238.6|9240|9237.2|9241.4|9238.6|9240|9237.2|1
1644615700000|2022-02-11 21:41:40|9240.2|9237.4|9242|9239.2|9242|9239.2|9240.2|9237.4|6
1644615710000|2022-02-11 21:41:50|9242.1|9239.3|9242.5|9239.7|9242.5|9239.7|9242.1|9239.3|1
1644615720000|2022-02-11 21:42:00|9242.9|9240.1|9242.6|9239.8|9243.1|9240.3|9242.2|9239.4|5
1644615730000|2022-02-11 21:42:10|9241.8|9239|9240.4|9237.6|9242.3|9239|9239.8|9237|12
1644615740000|2022-02-11 21:42:20|9240.5|9237.7|9239.9|9237.1|9240.5|9237.7|9239.9|9237.1|3
1644615750000|2022-02-11 21:42:30|9240.3|9237.5|9241.4|9238.6|9241.4|9238.6|9240.2|9237.4|3
1644615770000|2022-02-11 21:42:50|9241.8|9239|9243.4|9240.6|9243.8|9241|9241.8|9239|12
1644615780000|2022-02-11 21:43:00|9243.3|9240.5|9242.2|9239.4|9243.7|9240.5|9241.4|9238.5|4
1644615790000|2022-02-11 21:43:10|9242.6|9239.8|9242.6|9239.8|9242.6|9239.8|9242.6|9239.8|1
1644615800000|2022-02-11 21:43:20|9242.2|9239.4|9244.2|9241.4|9244.2|9241.4|9242.2|9239.4|9
1644615810000|2022-02-11 21:43:30|9244.7|9241.9|9246.3|9243.5|9247.2|9244.4|9244.4|9241.6|7
1644615820000|2022-02-11 21:43:40|9246.7|9243.9|9247.2|9244.4|9247.2|9244.4|9246.7|9243.9|1
1644615830000|2022-02-11 21:43:50|9247.1|9244.3|9247.2|9244.4|9247.3|9244.5|9246.7|9243.9|3
1644615840000|2022-02-11 21:44:00|9247.1|9244.3|9246.6|9243.8|9248.3|9245.5|9246.6|9243.8|10
1644615850000|2022-02-11 21:44:10|9246.2|9243.4|9245.8|9243|9246.2|9243.4|9245.8|9243|0
1644615860000|2022-02-11 21:44:20|9246.2|9243.4|9246.2|9243.4|9246.2|9243.4|9245.7|9242.9|3
1644615870000|2022-02-11 21:44:30|9245.8|9243|9245.4|9242.6|9245.8|9243|9245.4|9242.6|5
1644615880000|2022-02-11 21:44:40|9245.8|9243|9245.8|9243|9245.8|9243|9245.8|9243|2
1644615890000|2022-02-11 21:44:50|9245.4|9242.6|9244.4|9241.6|9245.4|9242.6|9242.9|9240.1|8
1644615900000|2022-02-11 21:45:00|9244.2|9241.4|9243.3|9240.5|9244.2|9241.4|9243.3|9240.5|12
1644615910000|2022-02-11 21:45:10|9243.2|9240.4|9240.9|9238.1|9243.3|9240.4|9240.8|9238|20
1644615920000|2022-02-11 21:45:20|9240.8|9238|9240|9237.2|9240.8|9238|9239.9|9237.1|7
1644615930000|2022-02-11 21:45:30|9241|9238.2|9241|9238.2|9241|9238.2|9241|9238.2|5
1644615940000|2022-02-11 21:45:40|9240.6|9237.8|9239.9|9237.1|9240.6|9237.8|9239.9|9237.1|2
1644615950000|2022-02-11 21:45:50|9240|9237.2|9239.6|9236.8|9240.5|9237.7|9239.6|9236.8|7
1644615960000|2022-02-11 21:46:00|9239.3|9236.5|9233|9230.2|9239.3|9236.5|9232.5|9229.7|41
1644615970000|2022-02-11 21:46:10|9232.9|9230.1|9233.5|9230.7|9233.9|9231.1|9231.8|9229|24
1644615980000|2022-02-11 21:46:20|9234|9231.2|9232.5|9229.7|9234|9231.2|9232.5|9229.7|17
1644615990000|2022-02-11 21:46:30|9233|9230.2|9231.9|9229.1|9233.5|9230.7|9231.9|9229.1|6
1644616000000|2022-02-11 21:46:40|9232.3|9229.5|9234.5|9231.7|9235.3|9231.7|9232.3|9229.5|10
1644616010000|2022-02-11 21:46:50|9234.6|9231.8|9234.6|9231.8|9234.7|9231.9|9234.6|9231.8|5
1644616030000|2022-02-11 21:47:10|||||||||9
1644616040000|2022-02-11 21:47:20|||||||||2
1644616060000|2022-02-11 21:47:40|9235.1|9232.3|9235.2|9232.4|9235.2|9232.4|9234.7|9231.9|129
1644616070000|2022-02-11 21:47:50|||||||||12
1644616080000|2022-02-11 21:48:00|9235.7|9231.7|9234.6|9231.8|9235.7|9232.4|9234.6|9231.3|28
1644616090000|2022-02-11 21:48:10|9235|9232.2|9234.6|9231.8|9235|9232.2|9234.6|9231.8|0
1644616100000|2022-02-11 21:48:20|9234.2|9231.4|9234.6|9231.8|9234.6|9231.8|9234.2|9231.4|6
1644616110000|2022-02-11 21:48:30|9234.2|9231.4|9234.3|9231.5|9234.3|9231.5|9234.2|9231.4|4
1644616120000|2022-02-11 21:48:40|9234.4|9231.6|9235.3|9232.5|9235.3|9232.5|9234.4|9231.6|5
1644616130000|2022-02-11 21:48:50|9235.2|9232.4|9235.2|9232.4|9235.2|9232.4|9235.2|9232.4|4
1644616140000|2022-02-11 21:49:00|9235|9232.2|9234.8|9232|9235.7|9232.4|9234.1|9231.3|24
1644616150000|2022-02-11 21:49:10|9235.6|9232.8|9236.7|9233.9|9237|9234.2|9234.7|9231.9|17
1644616160000|2022-02-11 21:49:20|9237.3|9234.5|9237.2|9234.4|9237.8|9235|9236.7|9233.9|15
1644616170000|2022-02-11 21:49:30|9238|9235.2|9238.8|9236|9238.8|9236|9238|9235.2|6
1644616180000|2022-02-11 21:49:40|9239.9|9237.1|9241.1|9238.3|9243.8|9241|9239.9|9237.1|64
1644616190000|2022-02-11 21:49:50|9241.5|9238.7|9244.1|9240.1|9244.1|9240.2|9241.5|9238.7|47
1644616200000|2022-02-11 21:50:00|9247.2|9237.2|9240.6|9237.8|9247.2|9240.2|9240.6|9237.2|33
1644616210000|2022-02-11 21:50:10|9241.1|9238.3|9241.3|9238.5|9241.3|9238.5|9240.6|9237.8|15
1644616220000|2022-02-11 21:50:20|9241.7|9238.9|9242.9|9238.9|9242.9|9238.9|9241.7|9238.5|10
1644616230000|2022-02-11 21:50:30|9242.2|9239.4|9242.2|9239.4|9242.2|9239.4|9241.8|9239|1
1644616240000|2022-02-11 21:50:40|9243.3|9240.5|9242.9|9240.1|9243.3|9240.5|9242.8|9240|12
1644616250000|2022-02-11 21:50:50|9243.7|9240.9|9244.3|9241.5|9244.3|9241.5|9243.7|9240.9|5
1644616260000|2022-02-11 21:51:00|9243.9|9241.1|9244.2|9241.4|9244.2|9241.4|9243.8|9241|10
1644616270000|2022-02-11 21:51:10|9244.3|9241.5|9244.8|9242|9245.3|9242.5|9243.9|9241.1|29
1644616280000|2022-02-11 21:51:20|9245.1|9242.3|9247.9|9245.1|9247.9|9245.1|9245.1|9242.3|47
1644616290000|2022-02-11 21:51:30|9248.3|9245.5|9249.4|9246.6|9249.8|9247|9248.3|9245.5|27
1644616300000|2022-02-11 21:51:40|9249.8|9247|9250.8|9248|9250.8|9248|9249.3|9246.1|119
1644616310000|2022-02-11 21:51:50|9250.4|9247.6|9251.4|9248.6|9252.7|9249.5|9250.4|9247.5|70
1644616320000|2022-02-11 21:52:00|9251.9|9249.1|9256.9|9252.9|9256.9|9253.4|9250.9|9248.1|308
1644616330000|2022-02-11 21:52:10|9256.4|9253.6|9259.3|9255.3|9260.4|9257.6|9256.3|9253.3|79
1644616340000|2022-02-11 21:52:20|9262.2|9252.2|9253.3|9250.5|9262.2|9255.2|9253.3|9250.5|58
1644616350000|2022-02-11 21:52:30|9253.7|9250.9|9255.8|9253|9256.3|9253|9253.7|9250.9|19
1644616360000|2022-02-11 21:52:40|9256.5|9252.5|9255.3|9252.5|9257.3|9254|9255.3|9252.5|15
1644616370000|2022-02-11 21:52:50|9255.7|9252.9|9255.8|9253|9255.8|9253|9255.7|9252.9|9
1644616380000|2022-02-11 21:53:00|9255.3|9252.5|9258.4|9255.6|9258.4|9255.6|9255.3|9252.5|26
1644616390000|2022-02-11 21:53:10|9259.7|9256.9|9258.8|9256|9259.9|9256.9|9258.8|9255.9|28
1644616400000|2022-02-11 21:53:20|9259.2|9256.4|9261.3|9258.5|9261.3|9258.5|9259.2|9256.4|19
1644616410000|2022-02-11 21:53:30|9261.4|9258.6|9260.4|9257.6|9261.4|9258.6|9260.4|9257.6|29
1644616420000|2022-02-11 21:53:40|9260.3|9257.5|9261.2|9258.4|9261.2|9258.4|9260.2|9257.4|10
1644616430000|2022-02-11 21:53:50|9261.4|9258.6|9261.2|9258.4|9261.4|9258.6|9260.9|9258.1|30
1644616440000|2022-02-11 21:54:00|9260.7|9257.9|9259.8|9257|9261.2|9258.4|9259.8|9257|19
1644616450000|2022-02-11 21:54:10|9260|9257.2|9259.3|9256.5|9260.8|9257.2|9259.3|9256.1|31
1644616460000|2022-02-11 21:54:20|9259.2|9256.4|9258.2|9255.4|9259.2|9256.4|9258.2|9255.4|2
1644616470000|2022-02-11 21:54:30|9258.6|9255.8|9255.7|9252.9|9258.8|9255.9|9255.7|9252.3|56
1644616480000|2022-02-11 21:54:40|9255.4|9252.6|9248.8|9244.8|9255.7|9252.6|9248.6|9242.7|40
1644616490000|2022-02-11 21:54:50|9247.7|9244.9|9241.4|9237.4|9247.7|9244.9|9241.4|9234.9|40
1644616500000|2022-02-11 21:55:00|9238.8|9236|9235|9231|9238.8|9236|9231|9225.8|140
1644616510000|2022-02-11 21:55:10|9234|9230|9234.9|9232.1|9235|9232.1|9233.9|9230|16
1644616520000|2022-02-11 21:55:20|9235.6|9231.6|9234.2|9230.2|9236|9233.2|9234.2|9230.2|58
1644616530000|2022-02-11 21:55:30|9234.6|9230.6|9235.4|9232.6|9235.7|9232.9|9234.5|9230.6|58
1644616540000|2022-02-11 21:55:40|9235|9232.2|9235.7|9231.7|9236.1|9232.8|9235|9231.7|62
1644616550000|2022-02-11 21:55:50|9239.2|9229.2|9236.7|9233.9|9239.2|9234.7|9236.2|9229.2|124
1644616560000|2022-02-11 21:56:00|9237.7|9234.9|9238.3|9234.3|9242.2|9236.4|9237.7|9231.4|84
1644616570000|2022-02-11 21:56:10|9241.4|9231.4|9241.7|9237.7|9241.7|9238.2|9238.7|9231.4|27
1644616580000|2022-02-11 21:56:20|9242.1|9238.1|9245.2|9235.2|9245.2|9238.6|9239.9|9233|47
1644616590000|2022-02-11 21:56:30|9245.6|9235.6|9243.6|9240.8|9245.6|9241.7|9242.3|9235.6|54
1644616600000|2022-02-11 21:56:40|9243.1|9240.3|9246.6|9236.6|9248.2|9243.4|9243.1|9236.6|62
1644616610000|2022-02-11 21:56:50|9246.2|9236.2|9247|9237|9247|9240.2|9243|9236.2|8
1644616620000|2022-02-11 21:57:00|9247.4|9237.4|9244.1|9234.1|9247.7|9237.7|9244.1|9234.1|31
1644616630000|2022-02-11 21:57:10|9243.8|9233.8|9240.5|9236.5|9244.7|9237.7|9240.5|9233.6|36
1644616640000|2022-02-11 21:57:20|9244.1|9234.1|9241.7|9237.7|9244.1|9238.8|9241.6|9234.1|63
1644616650000|2022-02-11 21:57:30|9242.1|9238.1|9240.1|9236.1|9244.2|9239.7|9240.1|9233.2|28
1644616660000|2022-02-11 21:57:40|9244.1|9234.1|9240.9|9238.1|9244.6|9238.1|9240.9|9233.1|127
1644616670000|2022-02-11 21:57:50|9241.4|9237.4|9243.9|9233.9|9243.9|9237.4|9240.8|9233.8|8
1644616680000|2022-02-11 21:58:00|9243.7|9233.7|9239.9|9229.9|9243.7|9234|9237|9229.3|39
1644616690000|2022-02-11 21:58:10|9237|9233|9236.9|9234.1|9239.9|9234.1|9234.5|9228.5|104
1644616700000|2022-02-11 21:58:20|9236.5|9233.7|9236.9|9234.1|9238.4|9234.5|9236.5|9233|41
1644616710000|2022-02-11 21:58:30|9237.3|9234.5|9239.8|9237|9240.3|9237.5|9236.9|9234.1|16
1644616720000|2022-02-11 21:58:40|9240.6|9237.8|9242.2|9238.2|9242.2|9239|9240.6|9237|2
1644616730000|2022-02-11 21:58:50|9241.8|9239|9243.7|9233.7|9243.7|9239|9239.5|9233.3|52
1644616740000|2022-02-11 21:59:00|9242|9239.2|9241.2|9237.2|9242.4|9239.2|9241.1|9237.2|15
1644616750000|2022-02-11 21:59:10|9241.5|9238.7|9237.1|9234.3|9243.2|9238.7|9237.1|9231|69
1644616760000|2022-02-11 21:59:20|9237.5|9234.7|9237.5|9234.7|9242.2|9235.5|9237.5|9231.1|39
1644616770000|2022-02-11 21:59:30|9237.6|9234.8|9239.4|9236.6|9242.7|9236.6|9236.5|9232.6|26
1644616780000|2022-02-11 21:59:40|9239.8|9237|9239.6|9229.6|9244.1|9237|9237.5|9229.6|89
1644616790000|2022-02-11 21:59:50|9238.3|9228.3|9238.7|9228.7|9243.5|9237.1|9234.8|9228.3|47
1644793200000|2022-02-13 23:00:00|9247.5|9243.5|9217.6|9207.6|9253.4|9249.4|9207.5|9202.3|410
1644793210000|2022-02-13 23:00:10|9217.1|9207.1|9206.7|9202.7|9219.1|9211.1|9195|9188.5|321
1644793220000|2022-02-13 23:00:20|9209.7|9199.7|9210.9|9208.1|9217.7|9213|9205.8|9198.2|117
1644793230000|2022-02-13 23:00:30|9213.3|9210.5|9204.9|9202.1|9216.9|9211.6|9204.9|9198.5|66
1644793240000|2022-02-13 23:00:40|9204|9200|9208|9204|9211.5|9204.5|9200.2|9194.3|134
1644793250000|2022-02-13 23:00:50|9211|9201|9208.8|9206|9215.4|9207.8|9207.8|9200.8|135
1644793260000|2022-02-13 23:01:00|9208.7|9205.9|9215.6|9205.6|9217.3|9209.2|9208.3|9203.6|134
1644793270000|2022-02-13 23:01:10|9216|9206|9210.2|9200.2|9216|9208.2|9207.3|9200.2|59
1644793280000|2022-02-13 23:01:20|9207.6|9204.8|9207.3|9197.3|9210.8|9204.8|9204.3|9197.3|61
1644793290000|2022-02-13 23:01:30|9204.1|9200.1|9212.5|9202.5|9213.5|9206.1|9203.3|9196.3|43
1644793300000|2022-02-13 23:01:40|9210.4|9207.6|9215|9205|9215.6|9211.7|9204.5|9198.1|77
1644793310000|2022-02-13 23:01:50|9214.6|9204.6|9213.1|9209.1|9215.1|9209.8|9210|9203.6|22
1644793320000|2022-02-13 23:02:00|9216.8|9206.8|9217.3|9207.3|9217.3|9211.1|9211|9205|46
1644793330000|2022-02-13 23:02:10|9214.3|9210.3|9215|9205|9217.3|9212|9211.6|9204.6|40
1644793340000|2022-02-13 23:02:20|9215.4|9205.4|9213.8|9209.8|9216.3|9209.8|9212.5|9205|15
1644793350000|2022-02-13 23:02:30|9212.7|9209.9|9214.2|9211.4|9214.2|9211.4|9212.7|9209.9|7
1644793360000|2022-02-13 23:02:40|9213.3|9209.3|9213.7|9209.7|9213.7|9210.8|9212.1|9209.3|57
1644793370000|2022-02-13 23:02:50|9213.2|9210.4|9216.9|9214.1|9217.6|9214.5|9212.9|9210.1|21
1644793380000|2022-02-13 23:03:00|9217|9214.2|9219.8|9217|9220.5|9217|9216.9|9214|38
1644793390000|2022-02-13 23:03:10|9218.9|9216.1|9219.4|9215.4|9219.8|9217|9217.9|9215.1|41
1644793400000|2022-02-13 23:03:20|9220.3|9216.3|9219.8|9215.8|9223.3|9216.8|9218|9212.8|15
1644793410000|2022-02-13 23:03:30|9219.7|9216.9|9218.7|9215.9|9219.8|9217|9217.2|9214.3|26
1644793420000|2022-02-13 23:03:40|9218.3|9215.5|9217.7|9214.9|9219.4|9216.5|9214.3|9211.5|22
1644793430000|2022-02-13 23:03:50|9219.4|9215.4|9218.9|9216.1|9219.9|9217.1|9218.4|9215|30
1644793440000|2022-02-13 23:04:00|9219|9216.2|9219.7|9216.9|9220.8|9218|9219|9216.2|16
1644793450000|2022-02-13 23:04:10|9220.7|9217.9|9221.2|9218.4|9221.2|9218.4|9219.7|9216.8|22
1644793460000|2022-02-13 23:04:20|9221.4|9218.6|9221.2|9218.4|9221.4|9218.6|9221.2|9218.4|18
1644793470000|2022-02-13 23:04:30|9221.7|9218.9|9221.6|9218.8|9222.2|9219.4|9221.6|9218.8|45
1644793480000|2022-02-13 23:04:40|9222.1|9219.3|9221|9218.2|9222.1|9219.3|9221|9218.1|13
1644793490000|2022-02-13 23:04:50|9221.4|9218.6|9221.6|9218.8|9222.1|9219.2|9219.5|9216.1|64
1644793500000|2022-02-13 23:05:00|9221.1|9218.3|9223|9220.2|9223.6|9220.3|9221.1|9218.3|30
1644793510000|2022-02-13 23:05:10|9224.5|9221.7|9223.8|9221|9224.5|9221.7|9223.5|9220.7|24
1644793520000|2022-02-13 23:05:20|9223.9|9221.1|9222.9|9220.1|9224.9|9221.5|9222.9|9220|12
1644793530000|2022-02-13 23:05:30|9224.9|9220.9|9222.9|9220.1|9224.9|9221.5|9222.5|9219.6|4
1644793540000|2022-02-13 23:05:40|9222.5|9219.7|9221.3|9218.5|9223|9219.7|9221.3|9218.5|26
1644793550000|2022-02-13 23:05:50|9221.5|9218.7|9223.9|9219.9|9223.9|9220.5|9219.3|9216.5|214
1644793560000|2022-02-13 23:06:00|9222.9|9218.9|9223.2|9220.4|9223.9|9220.9|9221.2|9217.9|31
1644793570000|2022-02-13 23:06:10|9224.2|9220.2|9223.8|9221|9228.1|9221.8|9222.5|9216.2|138
1644793580000|2022-02-13 23:06:20|9226.8|9216.8|9222.1|9219.3|9226.8|9221.9|9222.1|9216.8|23
1644793590000|2022-02-13 23:06:30|9222.6|9219.8|9222.9|9218.9|9223.8|9221|9222.1|9218.9|34
1644793600000|2022-02-13 23:06:40|9222.2|9219.4|9222.3|9218.3|9222.3|9219.4|9221.1|9218.3|9
1644793610000|2022-02-13 23:06:50|9222.7|9218.7|9220.1|9217.3|9225.2|9218.7|9218.1|9215.2|32
1644793620000|2022-02-13 23:07:00|9219.1|9216.3|9219.6|9216.8|9223.3|9220.4|9219.1|9216.3|54
1644793630000|2022-02-13 23:07:10|9219.1|9216.3|9218.6|9215.8|9220.3|9217.5|9218.2|9214.7|23
1644793640000|2022-02-13 23:07:20|9217.2|9214.4|9218.3|9215.5|9220.7|9217.8|9217.2|9214.4|21
1644793650000|2022-02-13 23:07:30|9219|9215|9219|9215|9221.9|9215|9218.6|9211.5|4
1644793660000|2022-02-13 23:07:40|9218.6|9214.6|9216.5|9213.7|9221.9|9215|9216.3|9211|30
1644793670000|2022-02-13 23:07:50|9217|9213|9216.5|9213.7|9217|9214.2|9215.9|9213|15
1644793680000|2022-02-13 23:08:00|9216.3|9213.5|9216.1|9212.1|9216.5|9213.7|9215|9212.1|20
1644793690000|2022-02-13 23:08:10|9215.5|9212.7|9215.7|9211.7|9218.6|9213.4|9215.1|9208.6|22
1644793700000|2022-02-13 23:08:20|9215.3|9211.3|9215.7|9211.7|9215.8|9212.4|9214.6|9211.3|26
1644793710000|2022-02-13 23:08:30|9216.1|9212.1|9215.3|9212.5|9216.1|9212.9|9214.7|9211.7|17
1644793720000|2022-02-13 23:08:40|9214.7|9211.9|9216.4|9212.4|9216.4|9212.9|9214.3|9211.3|19
1644793730000|2022-02-13 23:08:50|9216.8|9212.8|9216.7|9213.9|9216.8|9213.9|9216.2|9212.8|8
1644793740000|2022-02-13 23:09:00|9217.4|9213.4|9218.7|9215.9|9218.7|9215.9|9217.3|9213.4|17
1644793750000|2022-02-13 23:09:10|9218.9|9216.1|9219.2|9216.4|9221.1|9218.3|9218.9|9216.1|53
1644793760000|2022-02-13 23:09:20|9219.7|9216.9|9224.3|9221.5|9224.7|9221.9|9219.2|9216.4|120
1644793770000|2022-02-13 23:09:30|9224.2|9221.4|9222.7|9219.9|9225.5|9222.6|9218.2|9215.4|130
1644793780000|2022-02-13 23:09:40|9222.3|9219.5|9222.3|9219.5|9224|9221.1|9219.9|9217|25
1644793790000|2022-02-13 23:09:50|9222.4|9219.6|9223.3|9220.5|9224|9220.5|9222.4|9219.5|8
1644793800000|2022-02-13 23:10:00|9223.2|9220.4|9222.9|9220.1|9223.3|9220.5|9222.4|9219.6|5
1644793810000|2022-02-13 23:10:10|9222.4|9219.6|9222.9|9220.1|9224.4|9221.1|9222.4|9219.6|10
1644793820000|2022-02-13 23:10:20|9222.3|9219.5|9222.7|9219.9|9223.1|9220.1|9221.3|9218.5|6
1644793830000|2022-02-13 23:10:30|9221.9|9219.1|9221.7|9218.9|9222.9|9220.1|9221.3|9218.4|4
1644793840000|2022-02-13 23:10:40|9222.1|9219.3|9222.3|9219.5|9223.2|9220.4|9221.3|9218.5|5
1644793850000|2022-02-13 23:10:50|9224.1|9221.3|9222.4|9219.6|9224.3|9221.5|9222.3|9219.5|6
1644793860000|2022-02-13 23:11:00|9222.8|9220|9223.3|9220.5|9223.8|9221|9222.3|9219.5|4
1644793870000|2022-02-13 23:11:10|9222.8|9220|9222.3|9219.5|9223.3|9220.5|9222.3|9219.5|7
1644793880000|2022-02-13 23:11:20|9222.7|9219.9|9226.7|9223.9|9226.8|9224|9222.3|9219.5|23
1644793890000|2022-02-13 23:11:30|9225.8|9223|9224.8|9222|9225.8|9223|9224.8|9222|9
1644793900000|2022-02-13 23:11:40|9225.2|9222.4|9225.7|9222.9|9227.1|9224.3|9225.1|9222.3|7
1644793910000|2022-02-13 23:11:50|9225.3|9222.5|9222.7|9219.9|9225.3|9222.5|9222.7|9219.9|9
1644793920000|2022-02-13 23:12:00|9222.5|9219.7|9224.7|9221.9|9224.7|9221.9|9222.3|9218.8|37
1644793930000|2022-02-13 23:12:10|9224.8|9222|9226.6|9223.8|9226.6|9223.8|9224.6|9221.8|33
1644793940000|2022-02-13 23:12:20|9227.1|9224.3|9231.1|9228.3|9234.2|9231.4|9227|9224.2|109
1644793950000|2022-02-13 23:12:30|9231.2|9228.4|9232.3|9229.5|9233.9|9231.1|9230.3|9227.5|50
1644793960000|2022-02-13 23:12:40|9231.8|9229|9229.5|9225.5|9232.4|9229.6|9228.4|9225.5|21
1644793970000|2022-02-13 23:12:50|9229|9226.2|9229.4|9226.6|9229.6|9226.6|9227.3|9224.5|52
1644793980000|2022-02-13 23:13:00|9227.3|9224.5|9230.3|9227.5|9230.5|9227.7|9227.3|9224.5|48
1644793990000|2022-02-13 23:13:10|9231.4|9227.4|9230.1|9227.3|9231.5|9228.5|9228.3|9225.5|40
1644794000000|2022-02-13 23:13:20|9230.3|9227.5|9232.1|9229.3|9232.6|9229.8|9229.6|9226.8|43
1644794010000|2022-02-13 23:13:30|9232.6|9229.8|9232.8|9228.8|9233.6|9230.8|9231.6|9228.2|21
1644794020000|2022-02-13 23:13:40|9233.7|9229.7|9234.1|9231.3|9234.2|9231.3|9233.1|9229.7|10
1644794030000|2022-02-13 23:13:50|9235|9232.2|9235.1|9232.3|9235.1|9232.3|9233.6|9230.8|8
1644794040000|2022-02-13 23:14:00|9235.2|9232.4|9240.1|9237.3|9240.2|9237.4|9234.7|9231.9|34
1644794050000|2022-02-13 23:14:10|9240.2|9237.4|9239.2|9236.4|9240.2|9237.4|9236.7|9233.4|14
1644794060000|2022-02-13 23:14:20|9238.7|9235.9|9238.4|9234.4|9238.8|9235.9|9237.7|9234.4|16
1644794070000|2022-02-13 23:14:30|9238.8|9234.8|9237.3|9234.5|9238.8|9234.8|9237.3|9234.4|7
1644794080000|2022-02-13 23:14:40|9237.2|9234.4|9235.6|9232.8|9237.3|9234.5|9234.7|9231.9|14
1644794090000|2022-02-13 23:14:50|9234.7|9231.9|9235.2|9232.4|9235.2|9232.4|9234.6|9231.8|6
1644794100000|2022-02-13 23:15:00|9235.3|9232.5|9238.1|9235.3|9240.2|9236.9|9235.2|9232.4|17
1644794110000|2022-02-13 23:15:10|9238.7|9234.7|9240.2|9236.2|9240.2|9236.9|9238.6|9234.7|7
1644794120000|2022-02-13 23:15:20|9239.8|9235.8|9237.7|9234.9|9239.8|9236.2|9237.7|9233.8|6
1644794130000|2022-02-13 23:15:30|9238.4|9234.4|9239.7|9236.9|9239.7|9236.9|9238.4|9234.4|8
1644794140000|2022-02-13 23:15:40|9239.3|9236.5|9240.6|9237.8|9241.2|9238.4|9239.3|9236.5|32
1644794150000|2022-02-13 23:15:50|9240.1|9237.3|9240|9236|9240.7|9237.3|9239.4|9236|20
1644794160000|2022-02-13 23:16:00|9239.4|9236.6|9238.9|9236.1|9240|9236.6|9238.9|9236|8
1644794170000|2022-02-13 23:16:10|||||||||4
1644794180000|2022-02-13 23:16:20|9238.8|9236|9238.9|9236.1|9239.5|9236.6|9238.8|9235.5|12
1644794190000|2022-02-13 23:16:30|9239.1|9236.3|9238|9235.2|9239.1|9236.3|9236.9|9234.1|28
1644794200000|2022-02-13 23:16:40|9238.5|9235.7|9235.6|9232.8|9238.5|9235.7|9235|9232.1|29
1644794210000|2022-02-13 23:16:50|9235.1|9232.3|9234.7|9231.9|9235.8|9233|9233.7|9230.9|45
1644794220000|2022-02-13 23:17:00|9235.6|9232.8|9235.7|9232.9|9235.7|9232.9|9235.6|9232.8|8
1644794230000|2022-02-13 23:17:10|9236.6|9233.8|9237.2|9234.4|9237.7|9234.9|9235.6|9232.7|21
1644794240000|2022-02-13 23:17:20|9237.3|9234.5|9238.7|9235.9|9239.2|9235.9|9237.3|9234.2|3
1644794250000|2022-02-13 23:17:30|9238.6|9235.8|9238.1|9235.3|9239.2|9236.4|9238.1|9234.8|1
1644794260000|2022-02-13 23:17:40|9237.6|9234.8|9240.1|9237.3|9240.2|9237.4|9237.6|9234.8|12
1644794270000|2022-02-13 23:17:50|9239.6|9236.8|9236|9233.2|9240.7|9237.8|9236|9233.2|17
1644794280000|2022-02-13 23:18:00|9236.1|9233.3|9237.5|9234.7|9237.5|9234.7|9235.5|9232.6|5
1644794290000|2022-02-13 23:18:10|9238|9235.2|9238|9235.2|9238|9235.2|9238|9235.2|3
1644794300000|2022-02-13 23:18:20|9237.5|9234.7|9238|9235.2|9238|9235.2|9237.5|9234.7|4
1644794310000|2022-02-13 23:18:30|9237.5|9234.7|9237.3|9234.5|9238.9|9235|9237.3|9234.5|10
1644794320000|2022-02-13 23:18:40|9237.4|9234.6|9238.9|9234.9|9238.9|9235.6|9237.4|9234.6|12
1644794330000|2022-02-13 23:18:50|9239.4|9235.4|9240.4|9236.4|9240.4|9236.4|9238.7|9234.9|5
1644794340000|2022-02-13 23:19:00|9239.2|9236|9239.8|9237|9239.9|9237|9238.8|9235.9|1
1644794350000|2022-02-13 23:19:10|9239.7|9236.9|9240.4|9236.4|9240.4|9237|9239.7|9236.4|2
1644794360000|2022-02-13 23:19:20|9239.8|9237|9239.7|9236.9|9240.4|9237|9237.8|9235|11
1644794370000|2022-02-13 23:19:30|9239.4|9235.4|9237.8|9235|9239.4|9236|9237.7|9234.9|25
1644794380000|2022-02-13 23:19:40|9237.9|9235.1|9238.3|9235.5|9238.8|9236|9237.8|9235|11
1644794390000|2022-02-13 23:19:50|9238.8|9236|9237.7|9234.9|9239.5|9236|9237.3|9234.5|23
1644794400000|2022-02-13 23:20:00|9237.3|9234.5|9238.3|9235.5|9238.3|9235.5|9237.3|9234.5|1
1644794410000|2022-02-13 23:20:10|9238.4|9235.6|9238.4|9235.6|9238.4|9235.6|9238.3|9235.5|1
1644794420000|2022-02-13 23:20:20|9238.3|9235.5|9238.9|9236.1|9238.9|9236.1|9238.3|9235.5|4
1644794430000|2022-02-13 23:20:30|9239|9236.2|9242.1|9238.1|9245.9|9243.1|9239|9236.2|81
1644794440000|2022-02-13 23:20:40|9245.3|9235.3|9243.8|9241|9245.9|9243.1|9241.7|9235.3|40
1644794450000|2022-02-13 23:20:50|9243.9|9241.1|9242.4|9239.6|9243.9|9241.1|9241.5|9238.7|10
1644794460000|2022-02-13 23:21:00|9241.9|9239.1|9244.9|9240.9|9245.5|9242.7|9241.9|9239.1|10
1644794470000|2022-02-13 23:21:10|9243.8|9241|9241.8|9239|9244.5|9241.7|9241.8|9239|22
1644794480000|2022-02-13 23:21:20|9240|9237.2|9241.4|9238.6|9241.9|9239.1|9240|9236.1|9
1644794490000|2022-02-13 23:21:30|9241.8|9239|9241.8|9239|9242.3|9239.5|9241.4|9238.6|1
1644794500000|2022-02-13 23:21:40|9242.4|9238.4|9241.3|9238.5|9242.4|9238.5|9240.8|9237.9|5
1644794510000|2022-02-13 23:21:50|9241.8|9239|9240.8|9238|9241.8|9239|9238.8|9236|42
1644794520000|2022-02-13 23:22:00|9241.3|9238.5|9241.3|9238.5|9241.8|9239|9240.8|9238|2
1644794530000|2022-02-13 23:22:10|9241.7|9238.9|9241.8|9239|9241.8|9239|9241.7|9238.9|4
1644794540000|2022-02-13 23:22:20|9241.9|9239.1|9241.9|9239.1|9241.9|9239.1|9241.9|9239.1|0
1644794550000|2022-02-13 23:22:30|9240.9|9238.1|9240.4|9237.6|9240.9|9238.1|9240.4|9237.6|9
1644794560000|2022-02-13 23:22:40|9240.9|9236.9|9240.8|9238|9240.9|9238|9239.4|9236.6|19
1644794570000|2022-02-13 23:22:50|9240.4|9237.6|9240.8|9238|9241.3|9238.5|9240.4|9237.6|2
1644794580000|2022-02-13 23:23:00|9241.3|9238.5|9240.8|9238|9241.3|9238.5|9240.8|9238|1
1644794590000|2022-02-13 23:23:10|9239.4|9236.6|9242.8|9240|9242.9|9240.1|9239.4|9236.6|13
1644794600000|2022-02-13 23:23:20|9242.9|9240.1|9244.4|9241.6|9244.9|9242.1|9242.9|9240.1|11
1644794610000|2022-02-13 23:23:30|9243.9|9241.1|9244.8|9242|9244.8|9242|9243.8|9241|5
1644794620000|2022-02-13 23:23:40|9244.9|9242.1|9243.8|9241|9244.9|9242.1|9243.8|9241|5
1644794630000|2022-02-13 23:23:50|9244.3|9241.5|9245.3|9242.5|9245.4|9242.5|9243.8|9240.9|8
1644794640000|2022-02-13 23:24:00|9244.8|9242|9243.8|9241|9244.8|9242|9243.8|9241|0
1644794650000|2022-02-13 23:24:10|9243.3|9240.5|9241.4|9238.6|9243.3|9240.5|9241.3|9238.5|31
1644794660000|2022-02-13 23:24:20|9241.3|9238.5|9243.7|9240.9|9243.8|9241|9241.3|9238.5|38
1644794670000|2022-02-13 23:24:30|9243.8|9241|9243.7|9240.9|9244.8|9242|9243.7|9240.9|5
1644794680000|2022-02-13 23:24:40|9243.6|9240.8|9240.8|9238|9243.6|9240.8|9240.3|9237.5|6
1644794690000|2022-02-13 23:24:50|9240.3|9237.5|9238.8|9236|9240.4|9237.6|9238.8|9236|14
1644794700000|2022-02-13 23:25:00|9239.3|9236.5|9240.8|9238|9241.3|9238.5|9239.3|9236.5|10
1644794710000|2022-02-13 23:25:10|9241.3|9238.5|9241.8|9239|9241.9|9239.1|9241.3|9237.8|6
1644794720000|2022-02-13 23:25:20|9241.3|9238.5|9242.4|9239.6|9244.3|9241.5|9240.8|9238|19
1644794730000|2022-02-13 23:25:30|9242.3|9239.5|9243.8|9241|9243.9|9241|9242.3|9239.5|1
1644794740000|2022-02-13 23:25:40|9243.7|9240.9|9243.3|9240.5|9244.3|9241.5|9242.3|9239.5|6
1644794750000|2022-02-13 23:25:50|9242.9|9240.1|9243.3|9240.5|9243.3|9240.5|9242.4|9239.6|1
1644794760000|2022-02-13 23:26:00|9243.2|9240.4|9242.3|9238.3|9243.2|9240.4|9240.9|9238.1|13
1644794770000|2022-02-13 23:26:10|9242.7|9239.9|9241.8|9239|9242.7|9239.9|9239.4|9236.6|9
1644794780000|2022-02-13 23:26:20|9241.2|9238.4|9241.2|9238.4|9243.2|9240.4|9240.8|9238|7
1644794790000|2022-02-13 23:26:30|9241.7|9238.9|9241.2|9238.4|9242.3|9238.9|9240.7|9237.9|7
1644794800000|2022-02-13 23:26:40|9241.3|9237.3|9240.8|9238|9241.9|9238.4|9240.7|9237.3|4
1644794810000|2022-02-13 23:26:50|9241.3|9237.3|9241.2|9238.4|9241.3|9238.4|9239.8|9236.5|4
1644794820000|2022-02-13 23:27:00|9240.8|9238|9241.3|9237.3|9241.3|9238|9240.8|9237.3|2
1644794830000|2022-02-13 23:27:10|9240.8|9238|9242.4|9239.6|9243.7|9240.9|9240.7|9237.9|27
1644794840000|2022-02-13 23:27:20|9243.2|9240.4|9242.4|9239.6|9243.4|9240.6|9241.4|9238.6|7
1644794850000|2022-02-13 23:27:30|9243.3|9240.5|9243.4|9240.6|9243.4|9240.6|9243.3|9240.5|1
1644794860000|2022-02-13 23:27:40|9242.8|9240|9242.8|9240|9243.4|9240.6|9242.3|9239.5|2
1644794870000|2022-02-13 23:27:50|9242.3|9239.5|9242.4|9239.6|9242.8|9240|9241.8|9239|1
1644794880000|2022-02-13 23:28:00|9241.5|9238.7|9241.4|9238.6|9241.9|9239.1|9241.4|9238.6|6
1644794890000|2022-02-13 23:28:10|9240.8|9238|9240.4|9237.6|9240.8|9238|9240.4|9237.6|4
1644794900000|2022-02-13 23:28:20|9244.2|9234.2|9243.4|9240.6|9244.2|9241.1|9240.6|9234.2|23
1644794910000|2022-02-13 23:28:30|9242.9|9240.1|9243.4|9240.6|9243.4|9240.6|9242.9|9240.1|0
1644794920000|2022-02-13 23:28:40|9242.9|9240.1|9252.7|9248.7|9257.2|9253.8|9242.9|9238.4|319
1644794930000|2022-02-13 23:28:50|9252.2|9249.4|9256.4|9246.4|9259|9256|9248.6|9245.7|97
1644794940000|2022-02-13 23:29:00|9252.8|9250|9250.7|9246.7|9253.3|9250|9247.7|9244.7|60
1644794950000|2022-02-13 23:29:10|9251.1|9248.3|9248.2|9244.2|9251.7|9248.7|9247.5|9241.2|45
1644794960000|2022-02-13 23:29:20|9251.2|9241.2|9249.5|9246.7|9251.7|9247.3|9247.9|9240.8|16
1644794970000|2022-02-13 23:29:30|9249.1|9246.3|9248.1|9245.3|9250.4|9247.6|9247.9|9245.1|13
1644794980000|2022-02-13 23:29:40|9248.5|9245.7|9249.5|9246.7|9252.5|9246.8|9247.9|9242.1|9
1644794990000|2022-02-13 23:29:50|9248.9|9246.1|9247.5|9244.7|9249.9|9247.1|9247.4|9244.6|14
1644795000000|2022-02-13 23:30:00|9248|9245.2|9248.5|9244.5|9249.4|9246.6|9245.9|9243.1|19
1644795010000|2022-02-13 23:30:10|9247.9|9245.1|9247.5|9243.5|9248|9245.1|9244.4|9241|12
1644795020000|2022-02-13 23:30:20|9246.8|9244|9247.4|9244.6|9247.4|9244.6|9246.8|9244|2
1644795030000|2022-02-13 23:30:30|9247.5|9244.7|9249.1|9246.3|9249.7|9246.8|9246.9|9244|52
1644795040000|2022-02-13 23:30:40|9249|9246.2|9247.9|9245.1|9250.5|9247.1|9247.9|9245.1|14
1644795050000|2022-02-13 23:30:50|9247.5|9244.7|9249.5|9246.7|9249.5|9246.7|9245.4|9242.6|21
1644795060000|2022-02-13 23:31:00|9248.4|9245.6|9249.5|9246.7|9249.6|9246.8|9245.9|9243.1|37
1644795070000|2022-02-13 23:31:10|9248.5|9245.7|9247.1|9244.3|9248.5|9245.7|9245.5|9242.7|4
1644795080000|2022-02-13 23:31:20|9246.9|9244.1|9248.1|9245.3|9248.5|9245.7|9245.5|9242.6|64
1644795090000|2022-02-13 23:31:30|9246.6|9243.8|9246.6|9243.8|9247.3|9243.8|9246.1|9243.2|6
1644795100000|2022-02-13 23:31:40|9246.5|9243.7|9246.1|9243.3|9246.6|9243.8|9245.6|9242.8|7
1644795110000|2022-02-13 23:31:50|9245.5|9242.7|9249.2|9246.4|9249.2|9246.4|9245.2|9242.4|17
1644795120000|2022-02-13 23:32:00|9248.7|9245.9|9247.2|9244.4|9248.7|9245.9|9246|9243.2|12
1644795130000|2022-02-13 23:32:10|9247.6|9244.8|9247.1|9244.3|9247.9|9245.1|9246.1|9243.2|13
1644795140000|2022-02-13 23:32:20|9247.6|9244.8|9246.6|9243.8|9248.6|9245.8|9244.7|9241.9|9
1644795150000|2022-02-13 23:32:30|9246.7|9243.9|9245.2|9242.4|9246.7|9243.9|9243.6|9240.8|21
1644795160000|2022-02-13 23:32:40|9246.1|9243.3|9242.6|9239.8|9246.1|9243.3|9242.1|9239.3|16
1644795170000|2022-02-13 23:32:50|9242.1|9239.3|9243.6|9240.8|9243.6|9240.8|9241.1|9238.3|10
1644795180000|2022-02-13 23:33:00|9245.2|9242.4|9243.8|9241|9245.2|9242.4|9243.1|9240.3|25
1644795190000|2022-02-13 23:33:10|9243.6|9240.8|9244.6|9241.8|9244.7|9241.9|9241.6|9238.8|7
1644795200000|2022-02-13 23:33:20|9244.7|9241.9|9244.6|9241.8|9245.2|9242.4|9244.6|9241.8|5
1644795210000|2022-02-13 23:33:30|9244.2|9241.4|9245.3|9242.5|9245.7|9242.9|9243.2|9240.4|8
1644795220000|2022-02-13 23:33:40|9245.2|9242.4|9245.6|9242.8|9245.7|9242.9|9244.6|9241.8|5
1644795230000|2022-02-13 23:33:50|9244.6|9241.8|9244.6|9241.8|9245.1|9242.3|9244.6|9241.8|3
1644795240000|2022-02-13 23:34:00|9245.1|9242.3|9244.2|9241.4|9245.2|9242.4|9244.2|9241.4|6
1644795250000|2022-02-13 23:34:10|9244|9241.2|9243.7|9240.9|9244|9241.2|9242.2|9239.4|4
1644795260000|2022-02-13 23:34:20|9244.6|9241.8|9242.2|9239.4|9244.6|9241.8|9242.2|9239.4|1
1644795270000|2022-02-13 23:34:30|9243.2|9240.4|9244.7|9241.9|9245.2|9242.4|9243.2|9240.4|3
1644795280000|2022-02-13 23:34:40|9245.1|9242.3|9244.6|9241.8|9245.2|9242.4|9242.6|9239.8|7
1644795290000|2022-02-13 23:34:50|9244.7|9241.9|9246.6|9243.8|9248.5|9245.7|9244.6|9241.8|14
1644795300000|2022-02-13 23:35:00|9247.6|9244.8|9246.6|9243.8|9248.6|9245.8|9246.1|9243.3|14
1644795310000|2022-02-13 23:35:10|9246.7|9243.9|9246.6|9243.8|9246.7|9243.9|9246.6|9243.8|1
1644795320000|2022-02-13 23:35:20|9246.7|9243.9|9247.1|9244.3|9247.2|9244.4|9246.6|9243.8|6
1644795330000|2022-02-13 23:35:30|9247.2|9244.4|9248|9245.2|9250.2|9247.4|9247.2|9244.4|15
1644795340000|2022-02-13 23:35:40|9247.5|9244.7|9246.7|9243.9|9248.1|9245.3|9246|9242.8|11
1644795350000|2022-02-13 23:35:50|9247.2|9244.4|9247.6|9244.8|9249.1|9246.3|9247.2|9244.4|4
1644795360000|2022-02-13 23:36:00|9247.7|9244.9|9248.2|9245.4|9248.6|9245.8|9246.6|9243.8|22
1644795370000|2022-02-13 23:36:10|9247.6|9244.8|9247.6|9244.8|9247.6|9244.8|9247.6|9244.8|2
1644795380000|2022-02-13 23:36:20|9247.7|9244.9|9249.6|9246.8|9250.1|9247.3|9247.6|9244.8|9
1644795390000|2022-02-13 23:36:30|9250.1|9247.3|9249.6|9246.8|9250.1|9247.3|9248.2|9245.4|12
1644795400000|2022-02-13 23:36:40|9248.7|9245.9|9249.6|9246.8|9249.6|9246.8|9248.2|9245.4|6
1644795410000|2022-02-13 23:36:50|9249.1|9246.3|9249.1|9246.3|9249.6|9246.8|9249.1|9246.3|1
1644795420000|2022-02-13 23:37:00|9249|9246.2|9248.2|9245.4|9249|9246.2|9248.2|9244.7|12
1644795430000|2022-02-13 23:37:10|9248.1|9245.3|9248.2|9245.4|9248.2|9245.4|9248.1|9245.3|1
1644795440000|2022-02-13 23:37:20|9248.7|9244.7|9248.7|9244.7|9248.7|9244.7|9248.7|9244.7|1
1644795450000|2022-02-13 23:37:30|9248.6|9245.8|9251.7|9248.9|9254.1|9251.3|9248.6|9245.8|37
1644795460000|2022-02-13 23:37:40|9252.2|9249.4|9251.6|9248.8|9252.7|9249.9|9251.6|9248.8|5
1644795470000|2022-02-13 23:37:50|9251.7|9248.9|9250.2|9247.4|9252.2|9249.4|9250.2|9247.4|3
1644795480000|2022-02-13 23:38:00|9250.7|9246.7|9249.2|9246.4|9250.7|9247.2|9249.2|9246.4|2
1644795490000|2022-02-13 23:38:10|9248.7|9245.9|9250.7|9247.9|9251.2|9248.4|9247.6|9244.8|70
1644795500000|2022-02-13 23:38:20|9250.2|9247.4|9250.2|9247.4|9250.7|9247.9|9249.2|9246.4|5
1644795510000|2022-02-13 23:38:30|9250|9247.2|9248.7|9245.9|9250|9247.2|9248.7|9245.9|3
1644795520000|2022-02-13 23:38:40|9249.2|9246.4|9251.2|9248.4|9251.2|9248.4|9249.2|9246.4|4
1644795530000|2022-02-13 23:38:50|9251.7|9248.9|9253.7|9250.9|9253.8|9251|9250.1|9247.3|26
1644795540000|2022-02-13 23:39:00|9253.8|9251|9254.3|9251.5|9254.8|9252|9252.7|9249.9|11
1644795550000|2022-02-13 23:39:10|9253.8|9251|9252.7|9249.9|9253.8|9251|9251.7|9248.9|7
1644795560000|2022-02-13 23:39:20|9252.9|9250.1|9253.7|9250.9|9253.7|9250.9|9252.9|9250.1|7
1644795570000|2022-02-13 23:39:30|9253.2|9250.4|9252.2|9249.4|9253.7|9250.9|9252.2|9249.4|7
1644795580000|2022-02-13 23:39:40|9251.8|9249|9253.7|9250.9|9255.7|9252.9|9251.2|9248.4|15
1644795590000|2022-02-13 23:39:50|9253.8|9251|9255.2|9252.4|9255.4|9252.6|9253.3|9250.5|11
1644795600000|2022-02-13 23:40:00|9255.7|9252.9|9257.4|9254.6|9260.5|9257.1|9253.7|9250.9|234
1644795610000|2022-02-13 23:40:10|9256.9|9254.1|9264.4|9261.6|9264.4|9261.6|9255.4|9252.6|79
1644795620000|2022-02-13 23:40:20|9263.9|9261.1|9269.9|9267.1|9273.9|9271.1|9263.3|9259.7|225
1644795630000|2022-02-13 23:40:30|9269.4|9266.6|9270.3|9267.5|9270.9|9268.1|9265.9|9263|42
1644795640000|2022-02-13 23:40:40|9270.4|9267.6|9271.9|9269.1|9273.4|9270.6|9269.4|9266.6|40
1644795650000|2022-02-13 23:40:50|9272.4|9269.6|9272.4|9269.6|9274.4|9271.6|9270.9|9268.1|39
1644795660000|2022-02-13 23:41:00|9272.3|9269.5|9268.8|9266|9272.9|9270.1|9268.7|9265.9|38
1644795670000|2022-02-13 23:41:10|9268.9|9266.1|9271.3|9268.5|9272.4|9269.6|9268.9|9266.1|63
1644795680000|2022-02-13 23:41:20|9272.3|9269.5|9273.4|9270.6|9273.4|9270.6|9270.8|9268|27
1644795690000|2022-02-13 23:41:30|9273.5|9270.7|9273.9|9271.1|9274.4|9271.6|9272.8|9270|13
1644795700000|2022-02-13 23:41:40|9274.3|9271.5|9274.7|9271.9|9274.7|9271.9|9273.7|9270.9|15
1644795710000|2022-02-13 23:41:50|9274.8|9272|9274.7|9271.9|9274.8|9272|9273.3|9270.5|33
1644795720000|2022-02-13 23:42:00|9274.2|9271.4|9275.3|9272.5|9275.3|9272.5|9273.7|9270.9|21
1644795730000|2022-02-13 23:42:10|9274.8|9272|9278.8|9276|9278.8|9276|9274.8|9271.9|39
1644795740000|2022-02-13 23:42:20|9278.2|9275.4|9279.2|9276.4|9279.3|9276.5|9278.2|9275.4|21
1644795750000|2022-02-13 23:42:30|9279.3|9276.5|9280.3|9277.5|9280.8|9278|9278.6|9275.8|74
1644795760000|2022-02-13 23:42:40|9280.7|9277.9|9281.7|9278.9|9281.7|9278.9|9279.3|9276.5|17
1644795770000|2022-02-13 23:42:50|9281.6|9278.8|9281.7|9278.9|9282.4|9279.5|9280.7|9277.9|44
1644795780000|2022-02-13 23:43:00|9281.2|9278.4|9281.1|9278.3|9283.3|9280.5|9280.7|9277.9|83
1644795790000|2022-02-13 23:43:10|9279.2|9276.4|9283.2|9280.4|9283.2|9280.4|9279.2|9276.4|102
1644795800000|2022-02-13 23:43:20|9282.2|9279.4|9280.2|9277.4|9282.2|9279.4|9279.2|9276.4|25
1644795810000|2022-02-13 23:43:30|9279.8|9277|9279.2|9276.4|9280.2|9277.4|9278.2|9275.4|16
1644795820000|2022-02-13 23:43:40|9278.8|9276|9278.3|9275.5|9279.2|9276.4|9278.1|9275.3|20
1644795830000|2022-02-13 23:43:50|9278.2|9275.4|9277.7|9274.9|9278.6|9275.8|9277.7|9274.9|5
1644795840000|2022-02-13 23:44:00|9277.6|9274.8|9277.7|9274.9|9277.7|9274.9|9277.6|9274.8|9
1644795850000|2022-02-13 23:44:10|9277.6|9274.8|9273.3|9270.5|9278.2|9275.4|9272.4|9269.6|38
1644795860000|2022-02-13 23:44:20|9272.3|9269.5|9270.7|9267.9|9272.3|9269.5|9270.3|9267.5|26
1644795870000|2022-02-13 23:44:30|9271.1|9268.3|9273.4|9270.6|9274.4|9271.6|9269.7|9266.5|31
1644795880000|2022-02-13 23:44:40|9272.9|9270.1|9273.4|9270.6|9275.4|9272.6|9272.8|9270|8
1644795890000|2022-02-13 23:44:50|9274.4|9271.6|9274.9|9272.1|9275.3|9272.5|9274.4|9271.6|4
1644795900000|2022-02-13 23:45:00|9276.3|9273.5|9274.4|9271.6|9276.9|9274.1|9274.4|9271.6|9
1644795910000|2022-02-13 23:45:10|9274.3|9271.5|9273.4|9270.6|9274.3|9271.5|9273.4|9270.6|7
1644795920000|2022-02-13 23:45:20|9273.9|9271.1|9271|9268.2|9273.9|9271.1|9270.4|9267.6|31
1644795930000|2022-02-13 23:45:30|9270.9|9268.1|9270.4|9267.6|9271.4|9268.6|9269.9|9267.1|14
1644795940000|2022-02-13 23:45:40|9270.9|9268.1|9275|9272.2|9275|9272.2|9270.9|9268.1|35
1644795950000|2022-02-13 23:45:50|9274.9|9272.1|9271.9|9269.1|9276|9272.7|9271.4|9268.6|42
1644795960000|2022-02-13 23:46:00|9272.4|9269.6|9265.4|9262.6|9273|9269.7|9263.5|9260.7|73
1644795970000|2022-02-13 23:46:10|9264.9|9262.1|9266.4|9263.6|9267.4|9264.6|9264.4|9261.6|28
1644795980000|2022-02-13 23:46:20|9266.6|9263.8|9264.6|9261.8|9268.4|9265.6|9263.5|9260.7|30
1644795990000|2022-02-13 23:46:30|9264.5|9261.7|9263.9|9261.1|9265.4|9262.6|9263.9|9261.1|10
1644796000000|2022-02-13 23:46:40|9264.5|9260.5|9264.3|9261.5|9264.5|9261.6|9264.3|9260.5|11
1644796010000|2022-02-13 23:46:50|9263.9|9261.1|9263.9|9261.1|9264.4|9261.6|9263.9|9261.1|2
1644796020000|2022-02-13 23:47:00|9264|9261.2|9264.5|9260.5|9264.5|9261.7|9263.9|9260.5|3
1644796030000|2022-02-13 23:47:10|9263.9|9261.1|9266|9263.2|9266.5|9263.7|9262.5|9259.7|10
1644796040000|2022-02-13 23:47:20|9266.4|9263.6|9265.4|9262.6|9267|9263.6|9265.4|9262.1|1
1644796050000|2022-02-13 23:47:30|9265.5|9262.7|9266.4|9263.6|9266.4|9263.6|9265.5|9262.7|3
1644796060000|2022-02-13 23:47:40|9266.6|9263.8|9266.1|9263.3|9266.6|9263.8|9266|9263.2|6
1644796070000|2022-02-13 23:47:50|9266.6|9263.8|9266.6|9263.8|9266.6|9263.8|9266.6|9263.8|1
1644796080000|2022-02-13 23:48:00|9267.1|9263.1|9264|9261.2|9267.1|9263.8|9264|9261.2|16
1644796090000|2022-02-13 23:48:10|9264.6|9261.8|9265.6|9262.8|9265.6|9262.8|9264.6|9261.8|4
1644796100000|2022-02-13 23:48:20|9265.5|9262.7|9266.1|9263.3|9266.7|9263.3|9264.5|9261.7|4
1644796110000|2022-02-13 23:48:30|9266.6|9263.8|9266.6|9263.8|9266.6|9263.8|9266.6|9263.8|0
1644796120000|2022-02-13 23:48:40|9266|9263.2|9265.6|9262.8|9266.6|9263.8|9265.1|9262.3|10
1644796130000|2022-02-13 23:48:50|9266|9263.2|9266|9263.2|9266.6|9263.8|9265.1|9262.3|3
1644796140000|2022-02-13 23:49:00|9266.1|9263.3|9266.1|9263.3|9266.1|9263.3|9266.1|9263.3|1
1644796150000|2022-02-13 23:49:10|9267|9264.2|9266.6|9263.8|9267.6|9264.8|9266.1|9263.3|15
1644796160000|2022-02-13 23:49:20|9267.1|9264.3|9267.5|9264.7|9267.5|9264.7|9267|9264.2|1
1644796170000|2022-02-13 23:49:30|9267.1|9264.3|9267|9264.2|9267.5|9264.7|9267|9264.2|0
1644796180000|2022-02-13 23:49:40|9266.5|9263.7|9267.5|9264.7|9267.5|9264.7|9266|9263.2|6
1644796190000|2022-02-13 23:49:50|9268|9265.2|9267.5|9264.7|9268|9265.2|9267.5|9264.7|3
1644796200000|2022-02-13 23:50:00|9268|9265.2|9266.1|9263.3|9268.5|9265.7|9266.1|9263.3|14
1644796210000|2022-02-13 23:50:10|9266|9263.2|9267|9264.2|9267.5|9264.7|9266|9263.2|4
1644796220000|2022-02-13 23:50:20|9267.4|9264.6|9267|9264.2|9267.4|9264.6|9266.9|9264.1|0
1644796230000|2022-02-13 23:50:30|9267.5|9264.7|9266.8|9264|9267.5|9264.7|9266.8|9264|13
1644796240000|2022-02-13 23:50:40|9267.3|9264.5|9268|9265.2|9268|9265.2|9267.3|9264.5|3
1644796250000|2022-02-13 23:50:50|9268.1|9265.3|9268.5|9265.7|9269|9266.2|9268.1|9265.3|5
1644796260000|2022-02-13 23:51:00|9267.9|9265.1|9268.5|9265.7|9268.5|9265.7|9267.4|9264.6|3
1644796270000|2022-02-13 23:51:10|9268.4|9265.6|9268.5|9265.7|9268.5|9265.7|9268.4|9265.6|4
1644796280000|2022-02-13 23:51:20|9269|9266.2|9269|9266.2|9270.5|9267.7|9268.5|9265.7|5
1644796290000|2022-02-13 23:51:30|9269.5|9266.7|9269.1|9266.3|9270|9267.2|9269|9266.2|4
1644796300000|2022-02-13 23:51:40|9269.5|9266.7|9270|9267.2|9270.5|9267.7|9269.1|9266.3|4
1644796310000|2022-02-13 23:51:50|9270.1|9267.3|9270.5|9267.7|9270.6|9267.8|9270.1|9267.3|3
1644796320000|2022-02-13 23:52:00|9270|9267.2|9270|9267.2|9270|9267.2|9270|9267.2|1
1644796330000|2022-02-13 23:52:10|9270.1|9267.3|9270.5|9267.7|9270.5|9267.7|9270.1|9267.3|4
1644796340000|2022-02-13 23:52:20|9271.1|9268.3|9273|9270.2|9274.1|9271.3|9271.1|9268.3|22
1644796350000|2022-02-13 23:52:30|9272.5|9269.7|9273|9270.2|9273.6|9270.8|9272.5|9269.7|6
1644796360000|2022-02-13 23:52:40|9273.6|9270.8|9274.1|9271.3|9275|9272.2|9273|9270.2|5
1644796370000|2022-02-13 23:52:50|9274.5|9271.7|9275|9272.2|9275.1|9272.3|9274.5|9271.7|6
1644796380000|2022-02-13 23:53:00|9274.5|9271.7|9274.5|9271.7|9274.5|9271.7|9274|9271.2|0
1644796390000|2022-02-13 23:53:10|9274.6|9271.8|9274|9271.2|9275|9272.2|9274|9271.2|2
1644796400000|2022-02-13 23:53:20|9274.5|9271.7|9276|9273.2|9277|9274.2|9274.5|9271.7|39
1644796410000|2022-02-13 23:53:30|9275.6|9272.8|9275.6|9272.8|9277.2|9274.4|9275.6|9272.8|14
1644796420000|2022-02-13 23:53:40|9276.5|9273.7|9277.1|9274.3|9277.1|9274.3|9274.6|9271.8|12
1644796430000|2022-02-13 23:53:50|9277|9274.2|9276.2|9273.4|9277|9274.2|9275.6|9272.8|1
1644796440000|2022-02-13 23:54:00|9276.6|9273.8|9272.2|9269.4|9277.1|9274.3|9271.7|9268.9|11
1644796450000|2022-02-13 23:54:10|9271.7|9268.9|9273.1|9270.3|9273.1|9270.3|9269.6|9266.8|13
1644796460000|2022-02-13 23:54:20|9272.7|9269.9|9272.1|9269.3|9274.1|9271.3|9271.7|9268.9|7
1644796470000|2022-02-13 23:54:30|9272.5|9269.7|9274|9271.2|9274|9271.2|9272.5|9269.7|0
1644796480000|2022-02-13 23:54:40|9274.5|9271.7|9274|9271.2|9274.5|9271.7|9273.5|9270.7|16
1644796490000|2022-02-13 23:54:50|9273.4|9270.6|9271|9268.2|9273.4|9270.6|9271|9268.2|4
1644796500000|2022-02-13 23:55:00|9270.5|9267.7|9271|9268.2|9273.5|9270.7|9270.5|9267.7|42
1644796510000|2022-02-13 23:55:10|9270.5|9267.7|9272.5|9269.7|9273|9270.2|9270.5|9267.2|6
1644796520000|2022-02-13 23:55:20|9272.4|9269.6|9271.5|9268.7|9272.4|9269.6|9271|9268.2|4
1644796530000|2022-02-13 23:55:30|9271.9|9269.1|9272.1|9269.3|9273.5|9270.7|9271.5|9268.7|8
1644796540000|2022-02-13 23:55:40|9273|9270.2|9274.5|9271.7|9275|9272.2|9273|9270.2|5
1644796550000|2022-02-13 23:55:50|9274.6|9271.8|9272.5|9269.7|9274.6|9271.8|9271.5|9268.7|4
1644796560000|2022-02-13 23:56:00|9273.1|9270.3|9273.1|9270.3|9273.2|9270.4|9272.5|9269.7|2
1644796570000|2022-02-13 23:56:10|9273|9270.2|9273.1|9270.3|9273.1|9270.3|9273|9270.2|2
1644796580000|2022-02-13 23:56:20|9273.2|9270.4|9274.1|9271.3|9274.1|9271.3|9273.2|9270.4|0
1644796590000|2022-02-13 23:56:30|9275|9272.2|9274.5|9271.7|9275|9272.2|9274.5|9271.7|1
1644796600000|2022-02-13 23:56:40|9274|9271.2|9273.1|9270.3|9274|9271.2|9273|9270.2|2
1644796610000|2022-02-13 23:56:50|9273|9270.2|9273|9270.2|9273|9270.2|9273|9270.2|0
1644796620000|2022-02-13 23:57:00|9272.5|9269.7|9272.5|9269.7|9272.5|9269.7|9272.5|9269.7|2
1644796630000|2022-02-13 23:57:10|9272.9|9270.1|9272.5|9269.7|9275|9272.2|9272.5|9269.7|11
1644796640000|2022-02-13 23:57:20|9272.7|9269.9|9275.4|9272.6|9276.4|9273.6|9272.7|9269.9|10
1644796650000|2022-02-13 23:57:30|9275.9|9273.1|9276.9|9274.1|9277.9|9275.1|9275.9|9273.1|13
1644796660000|2022-02-13 23:57:40|9276.4|9273.6|9275.4|9272.6|9276.4|9273.6|9275.4|9272.6|2
1644796670000|2022-02-13 23:57:50|9274.4|9271.6|9275.1|9272.3|9275.1|9272.3|9274.4|9271.6|3
1644796680000|2022-02-13 23:58:00|9275.9|9273.1|9277|9274.2|9278.5|9275.7|9275.9|9273.1|9
1644796690000|2022-02-13 23:58:10|9277.7|9273.7|9278.9|9276.1|9279.5|9276.7|9277.7|9273.7|20
1644796700000|2022-02-13 23:58:20|9278|9275.2|9276.1|9273.3|9278.5|9275.7|9275.5|9272.7|8
1644796710000|2022-02-13 23:58:30|9276.6|9273.8|9275.2|9272.4|9276.6|9273.8|9274.6|9271.8|8
1644796720000|2022-02-13 23:58:40|9275.6|9272.8|9275.9|9273.1|9276.6|9273.8|9275.6|9272.8|2
1644796730000|2022-02-13 23:58:50|9276|9273.2|9276.5|9273.7|9276.5|9273.7|9275.6|9272.8|8
1644796740000|2022-02-13 23:59:00|9275.9|9273.1|9276.1|9273.3|9276.1|9273.3|9275.9|9273.1|7
1644796750000|2022-02-13 23:59:10|9275.9|9273.1|9276.6|9273.8|9276.6|9273.8|9275.9|9273.1|4
1644796760000|2022-02-13 23:59:20|9277|9274.2|9277.1|9274.3|9277.1|9274.3|9277|9274.2|4
1644796770000|2022-02-13 23:59:30|9277.5|9274.7|9277|9274.2|9277.5|9274.7|9277|9274.2|3
1644796780000|2022-02-13 23:59:40|9276.4|9273.6|9278.9|9276.1|9278.9|9276.1|9275|9272.2|15
1644796790000|2022-02-13 23:59:50|9280.2|9277.4|9278.5|9275.7|9280.2|9277.4|9277.4|9274.6|14
1644796800000|2022-02-14 00:00:00|9278.4|9275.6|9278.9|9276.1|9280.4|9277.6|9277.4|9274.6|27
1644796810000|2022-02-14 00:00:10|9279.5|9276.7|9282|9279.2|9282.1|9279.3|9279.5|9276.7|25
1644796820000|2022-02-14 00:00:20|9282.1|9279.3|9285.5|9282.7|9286.6|9283.8|9281.5|9278.7|54
1644796830000|2022-02-14 00:00:30|9286|9283.2|9286.1|9283.3|9286.1|9283.3|9286|9283.2|7
1644796840000|2022-02-14 00:00:40|9285.6|9282.8|9292.6|9289.8|9293.6|9290.8|9285.6|9282.8|74
1644796850000|2022-02-14 00:00:50|9293|9290.2|9296.2|9293.4|9297.3|9294.5|9293|9289.7|80
1644796860000|2022-02-14 00:01:00|9296.1|9293.3|9297.6|9294.8|9299.7|9296.9|9296.1|9293.3|79
1644796870000|2022-02-14 00:01:10|9297.5|9294.7|9294.1|9291.3|9298|9295.2|9293.6|9290.8|34
1644796880000|2022-02-14 00:01:20|9293.5|9290.7|9293.9|9291.1|9293.9|9291.1|9293.5|9290.7|6
1644796890000|2022-02-14 00:01:30|9293.4|9290.6|9294.6|9291.8|9294.6|9291.8|9292.1|9289.3|19
1644796900000|2022-02-14 00:01:40|9295.1|9292.3|9294.5|9291.7|9295.6|9292.8|9294.5|9291.7|15
1644796910000|2022-02-14 00:01:50|9293.6|9290.8|9296.6|9293.8|9297.6|9294.8|9293.6|9290.8|14
1644796920000|2022-02-14 00:02:00|9297.1|9294.3|9297.6|9294.8|9298.1|9295.3|9296.6|9293.8|9
1644796930000|2022-02-14 00:02:10|9297.5|9294.7|9297.1|9294.3|9298.1|9295.3|9296.1|9293.3|19
1644796940000|2022-02-14 00:02:20|9297.6|9293.6|9295.1|9292.3|9297.6|9294.2|9294.6|9291.8|18
1644796950000|2022-02-14 00:02:30|9295.6|9291.6|9295.5|9292.7|9297.1|9294.3|9295.1|9291.6|19
1644796960000|2022-02-14 00:02:40|9295|9292.2|9292.7|9289.9|9297.5|9294.7|9292.2|9289.4|144
1644796970000|2022-02-14 00:02:50|9292.3|9289.5|9295.2|9292.4|9295.8|9293|9292.3|9289.5|16
1644796980000|2022-02-14 00:03:00|9293.3|9290.5|9291.8|9289|9293.3|9290.5|9290.3|9287.5|37
1644796990000|2022-02-14 00:03:10|9292.2|9289.4|9292.4|9289.6|9292.4|9289.6|9291.3|9288.5|8
1644797000000|2022-02-14 00:03:20|9292.8|9290|9292.9|9290.1|9292.9|9290.1|9292.3|9289.5|8
1644797010000|2022-02-14 00:03:30|9293.8|9291|9294.8|9292|9295.3|9292.5|9293.7|9290.9|7
1644797020000|2022-02-14 00:03:40|9295.2|9292.4|9295.4|9292.6|9296.4|9293.6|9295.2|9292.2|22
1644797030000|2022-02-14 00:03:50|9295.9|9293.1|9296.4|9293.6|9296.8|9294|9295.9|9293.1|1
1644797040000|2022-02-14 00:04:00|9296.8|9294|9298.9|9296.1|9298.9|9296.1|9296.8|9294|16
1644797050000|2022-02-14 00:04:10|9298.8|9296|9327.3|9323.3|9329.9|9326.6|9298.4|9295.6|319
1644797060000|2022-02-14 00:04:20|9327.1|9324.3|9321.1|9318.3|9327.1|9324.3|9318.6|9315.8|57
1644797070000|2022-02-14 00:04:30|9321.6|9318.8|9315.2|9312.4|9323.7|9318.9|9313.8|9311|70
1644797080000|2022-02-14 00:04:40|9314.6|9311.8|9313.6|9310.8|9316.3|9313.5|9308.7|9305.9|65
1644797090000|2022-02-14 00:04:50|9313.7|9310.9|9314.5|9311.7|9317.2|9314.4|9313.1|9310.3|51
1644797100000|2022-02-14 00:05:00|9314.9|9312.1|9312|9309.2|9315.6|9312.8|9312|9309.2|24
1644797110000|2022-02-14 00:05:10|9313.5|9310.7|9311.5|9308.7|9314|9311.2|9310.4|9307.6|30
1644797120000|2022-02-14 00:05:20|9311|9308.2|9310|9307.2|9312.1|9309.2|9309|9306.2|26
1644797130000|2022-02-14 00:05:30|9310.9|9308.1|9308.6|9305.8|9311.6|9308.8|9308|9305.2|22
1644797140000|2022-02-14 00:05:40|9309.5|9306.7|9314|9311.2|9315.5|9312.7|9309.5|9306.7|26
1644797150000|2022-02-14 00:05:50|9313.5|9310.7|9313.5|9310.7|9315|9312.2|9312.4|9309.6|29
1644797160000|2022-02-14 00:06:00|9313|9310.2|9312.5|9309.7|9313|9310.2|9312.4|9309.6|12
1644797170000|2022-02-14 00:06:10|9312.8|9310|9312.9|9310.1|9314|9310.7|9312.4|9309.6|20
1644797180000|2022-02-14 00:06:20|9313|9310.2|9313.5|9310.7|9313.5|9310.7|9312.4|9309.6|10
1644797190000|2022-02-14 00:06:30|9313.4|9310.6|9309.9|9307.1|9314.4|9311.6|9307.4|9304.6|62
1644797200000|2022-02-14 00:06:40|9309|9306.2|9308.6|9305.8|9311|9308.1|9306.4|9303.6|28
1644797210000|2022-02-14 00:06:50|9309.5|9306.7|9307.9|9305.1|9310.9|9308.1|9306.4|9303.6|29
1644797220000|2022-02-14 00:07:00|9307.8|9305|9308.9|9306.1|9310.4|9307.1|9306.9|9304.1|23
1644797230000|2022-02-14 00:07:10|9307.9|9305.1|9308.9|9306.1|9308.9|9306.1|9306.4|9303.6|7
1644797240000|2022-02-14 00:07:20|9308.8|9306|9306.3|9303.5|9308.8|9306|9305.8|9303|36
1644797250000|2022-02-14 00:07:30|9306.8|9304|9306.3|9303.5|9307.3|9304.5|9305.3|9302.5|4
1644797260000|2022-02-14 00:07:40|9306.9|9304.1|9308.3|9305.5|9308.3|9305.5|9304.8|9302|12
1644797270000|2022-02-14 00:07:50|9309.3|9306.5|9306.3|9303.5|9309.3|9306.5|9305.9|9303.1|16
1644797280000|2022-02-14 00:08:00|9305.9|9303.1|9305.3|9302.5|9308.4|9305.1|9305.3|9302.5|20
1644797290000|2022-02-14 00:08:10|9305.4|9302.6|9302.1|9299.3|9305.8|9303|9298.6|9295.8|179
1644797300000|2022-02-14 00:08:20|9302.6|9299.8|9301.7|9298.9|9303.1|9300.3|9300.6|9297.8|23
1644797310000|2022-02-14 00:08:30|9301.8|9299|9303.8|9301|9304.8|9302|9301.8|9299|26
1644797320000|2022-02-14 00:08:40|9303.6|9300.8|9302.1|9299.3|9305.3|9302.5|9301.6|9298.8|112
1644797330000|2022-02-14 00:08:50|9302|9299.2|9302.1|9299.3|9303.1|9300.3|9301.6|9298.8|12
1644797340000|2022-02-14 00:09:00|9302.6|9299.8|9301.3|9298.5|9304.7|9301.9|9301.2|9298.3|39
1644797350000|2022-02-14 00:09:10|9301.7|9298.9|9300.2|9297.4|9301.8|9299|9299.2|9296.4|31
1644797360000|2022-02-14 00:09:20|9299.7|9296.9|9298.6|9295.8|9300.3|9297.5|9297.6|9294.8|54
1644797370000|2022-02-14 00:09:30|9299.1|9296.3|9296.6|9293.8|9299.2|9296.4|9296.1|9293.3|38
1644797380000|2022-02-14 00:09:40|9297.1|9294.3|9296.2|9293.4|9297.2|9294.4|9296.2|9293.4|12
1644797390000|2022-02-14 00:09:50|9296.6|9293.8|9295.1|9292.3|9297.6|9294.8|9295.1|9292.3|10
1644797400000|2022-02-14 00:10:00|9294.6|9291.8|9290.6|9287.8|9295.6|9292.8|9290.1|9287.3|203
1644797410000|2022-02-14 00:10:10|9291.1|9288.3|9290.6|9287.8|9295.2|9289.3|9289.6|9285.2|23
1644797420000|2022-02-14 00:10:20|9290.8|9288|9292.6|9289.8|9293.6|9290.8|9290.8|9288|20
1644797430000|2022-02-14 00:10:30|9293.1|9290.3|9291.6|9288.8|9293.1|9290.3|9290.6|9287.8|26
1644797440000|2022-02-14 00:10:40|9292.1|9289.3|9291|9288.2|9292.1|9289.3|9290.6|9287.8|27
1644797450000|2022-02-14 00:10:50|9291.5|9288.7|9295.1|9292.3|9297.6|9294.8|9291|9286.5|213
1644797460000|2022-02-14 00:11:00|9294.1|9291.3|9299.9|9297.1|9305.3|9300.1|9292.2|9289.4|315
1644797470000|2022-02-14 00:11:10|9299.8|9297|9299.3|9296.5|9306.4|9299.8|9297.9|9295.1|38
1644797480000|2022-02-14 00:11:20|9299.8|9297|9300.9|9298.1|9303|9299.6|9298.9|9296.1|22
1644797490000|2022-02-14 00:11:30|9301.4|9298.6|9301.3|9298.5|9303.1|9300.3|9300.8|9297.9|18
1644797500000|2022-02-14 00:11:40|9301.9|9297.9|9300.8|9298|9302.9|9300.1|9300.3|9297.4|32
1644797510000|2022-02-14 00:11:50|9301|9298.2|9303.8|9301|9303.8|9301|9300.8|9298|20
1644797520000|2022-02-14 00:12:00|9302.9|9300.1|9298.8|9296|9303.8|9301|9298.3|9295.5|31
1644797530000|2022-02-14 00:12:10|9299.2|9296.4|9298.8|9296|9300.4|9297.1|9298.8|9296|13
1644797540000|2022-02-14 00:12:20|9298.9|9296.1|9300.8|9298|9300.9|9298|9298.9|9296.1|12
1644797550000|2022-02-14 00:12:30|9300.9|9298.1|9302.3|9299.5|9304.7|9301.9|9300.9|9298.1|31
1644797560000|2022-02-14 00:12:40|9301.8|9299|9303.8|9301|9303.8|9301|9300.8|9298|19
1644797570000|2022-02-14 00:12:50|9304.3|9300.3|9303.2|9300.4|9304.3|9301.5|9302.1|9299.3|13
1644797580000|2022-02-14 00:13:00|9303.8|9301|9304.7|9301.9|9304.9|9302.1|9301.1|9298.3|42
1644797590000|2022-02-14 00:13:10|9303.7|9300.9|9304.7|9301.9|9304.9|9302.1|9302.7|9299.9|14
1644797600000|2022-02-14 00:13:20|9304.8|9302|9307.9|9305.1|9310.4|9307.6|9304.7|9301.9|46
1644797610000|2022-02-14 00:13:30|9308.4|9305.6|9307.9|9305.1|9309|9306.2|9305|9302.2|21
1644797620000|2022-02-14 00:13:40|9306.9|9304.1|9306.8|9304|9307.3|9304.5|9306.8|9304|4
1644797630000|2022-02-14 00:13:50|9307.3|9304.5|9306.8|9304|9307.8|9305|9306.8|9304|6
1644797640000|2022-02-14 00:14:00|9306.4|9303.6|9306.9|9304.1|9309.9|9307.1|9306.4|9303.6|36
1644797650000|2022-02-14 00:14:10|9307.4|9304.6|9308.9|9306.1|9308.9|9306.1|9306.9|9304.1|9
1644797660000|2022-02-14 00:14:20|9309|9306.2|9308.6|9305.8|9309.1|9306.3|9307.5|9304.7|7
1644797670000|2022-02-14 00:14:30|9308.4|9305.6|9306.9|9304.1|9308.4|9305.6|9306.9|9304.1|6
1644797680000|2022-02-14 00:14:40|9305.4|9302.6|9297.3|9294.5|9306.6|9303.8|9296.4|9293.6|50
1644797690000|2022-02-14 00:14:50|9297.4|9294.6|9302.7|9299.9|9302.7|9299.9|9297.4|9294.6|18
1644797700000|2022-02-14 00:15:00|9302.3|9299.5|9299.3|9296.5|9302.7|9299.9|9297.3|9294.5|37
1644797710000|2022-02-14 00:15:10|9299.7|9296.9|9300.3|9297.5|9300.3|9297.5|9298.2|9295.4|24
1644797720000|2022-02-14 00:15:20|9300.2|9297.4|9301.7|9298.9|9303.2|9300.4|9300.2|9297.4|11
1644797730000|2022-02-14 00:15:30|9301.2|9298.4|9301.7|9298.9|9302.2|9299.4|9301.2|9298.4|8
1644797740000|2022-02-14 00:15:40|9301.2|9298.4|9302.3|9299.5|9302.7|9299.9|9301.2|9298|5
1644797750000|2022-02-14 00:15:50|9302.2|9299.4|9301.2|9298.4|9302.2|9299.4|9300.7|9297.9|5
1644797760000|2022-02-14 00:16:00|9300.7|9297.9|9298.8|9296|9301.2|9298.4|9298.2|9295.4|13
1644797770000|2022-02-14 00:16:10|9299.2|9296.4|9297.7|9294.9|9299.3|9296.5|9297.7|9294.9|17
1644797780000|2022-02-14 00:16:20|9296.9|9294.1|9299.9|9297.1|9300.4|9297.6|9296.9|9293.7|32
1644797790000|2022-02-14 00:16:30|9300.7|9297.9|9300.9|9298.1|9301.3|9298.5|9300.7|9297.9|8
1644797800000|2022-02-14 00:16:40|9300.8|9298|9299.9|9297.1|9300.8|9298|9298.4|9295.6|15
1644797810000|2022-02-14 00:16:50|9300.7|9297.9|9300.7|9297.9|9300.7|9297.9|9299.4|9296.6|12
1644797820000|2022-02-14 00:17:00|9299.9|9297.1|9299.9|9297.1|9299.9|9297.1|9299.9|9297.1|0
1644797830000|2022-02-14 00:17:10|9300.7|9297.9|9299.9|9297.1|9300.8|9298|9299.4|9296.6|10
1644797840000|2022-02-14 00:17:20|9300.4|9297.6|9302.3|9299.5|9302.4|9299.6|9300.4|9297.6|20
1644797850000|2022-02-14 00:17:30|9303.2|9300.4|9303.9|9301.1|9305.4|9302.6|9302.3|9299.5|19
1644797860000|2022-02-14 00:17:40|9303.4|9300.6|9303.4|9300.6|9303.9|9301.1|9303.4|9300.6|7
1644797870000|2022-02-14 00:17:50|9303.8|9301|9302.3|9299.5|9304.4|9301.6|9301.9|9299.1|15
1644797880000|2022-02-14 00:18:00|9303.3|9300.5|9304.7|9301.9|9306.4|9303.6|9303.3|9300.5|55
1644797890000|2022-02-14 00:18:10|9304.8|9302|9304.3|9301.5|9304.8|9302|9302.8|9300|29
1644797900000|2022-02-14 00:18:20|9304.2|9301.4|9304.8|9302|9305.8|9303|9303.3|9300.5|2
1644797910000|2022-02-14 00:18:30|9304.7|9301.9|9305.3|9302.5|9305.3|9302.5|9302.8|9300|11
1644797920000|2022-02-14 00:18:40|9303.4|9300.6|9303.7|9300.9|9305.7|9302.9|9301.8|9299|18
1644797930000|2022-02-14 00:18:50|9303.2|9300.4|9302.3|9299.5|9303.2|9300.4|9301.2|9298.4|17
1644797940000|2022-02-14 00:19:00|9301.7|9298.9|9302.3|9299.5|9302.3|9299.5|9301.2|9298.4|10
1644797950000|2022-02-14 00:19:10|9302.8|9298.8|9301.2|9298.4|9302.8|9299.4|9300.7|9297.9|4
1644797960000|2022-02-14 00:19:20|9301.7|9298.9|9302.7|9299.9|9302.8|9299.9|9300.7|9297.9|19
1644797970000|2022-02-14 00:19:30|9302.3|9299.5|9302.2|9299.4|9302.3|9299.5|9300.7|9297.9|4
1644797980000|2022-02-14 00:19:40|9301.7|9298.9|9301.7|9298.9|9302.2|9299.4|9300.2|9297.4|4
1644797990000|2022-02-14 00:19:50|9301.8|9299|9298.7|9295.9|9302.2|9299.4|9298.2|9295.4|14
1644798000000|2022-02-14 00:20:00|9299.2|9296.4|9295.3|9292.5|9299.2|9296.4|9295.2|9292.4|26
1644798010000|2022-02-14 00:20:10|9295.8|9293|9294.2|9291.4|9295.8|9293|9294.2|9291.4|16
1644798020000|2022-02-14 00:20:20|9294.1|9291.3|9295.3|9292.5|9298.3|9295.5|9293.3|9290.5|74
1644798030000|2022-02-14 00:20:30|9295.2|9292.4|9294.8|9292|9295.3|9292.5|9294.3|9291.5|8
1644798040000|2022-02-14 00:20:40|9295.8|9293|9297.2|9294.4|9297.2|9294.4|9295.8|9293|9
1644798050000|2022-02-14 00:20:50|9296.7|9293.9|9295.1|9292.3|9296.7|9293.9|9295.1|9292.3|13
1644798060000|2022-02-14 00:21:00|9294.7|9291.9|9294.7|9291.9|9295.7|9292.9|9294.6|9291.8|18
1644798070000|2022-02-14 00:21:10|9294.6|9291.8|9293.2|9290.4|9294.8|9292|9293.2|9290.4|13
1644798080000|2022-02-14 00:21:20|9293.6|9290.8|9294.1|9291.3|9294.3|9291.5|9293.6|9290.8|19
1644798090000|2022-02-14 00:21:30|9293.7|9290.9|9293.6|9290.8|9293.7|9290.9|9292.2|9289.4|17
1644798100000|2022-02-14 00:21:40|9293.2|9290.4|9293.1|9290.3|9293.7|9290.9|9292.6|9289.8|29
1644798110000|2022-02-14 00:21:50|9293.7|9290.9|9293.7|9290.9|9293.7|9290.9|9293.7|9290.9|2
1644798120000|2022-02-14 00:22:00|9293.2|9290.4|9294.2|9291.4|9296.1|9293.3|9293.1|9290.3|9
1644798130000|2022-02-14 00:22:10|9293.8|9291|9293.2|9290.4|9293.8|9291|9293.2|9290.4|2
1644798140000|2022-02-14 00:22:20|9293.3|9290.5|9289.7|9286.9|9293.7|9290.9|9288.3|9285.5|45
1644798150000|2022-02-14 00:22:30|9290.1|9287.3|9287.1|9284.3|9290.1|9287.3|9285.1|9282.3|79
1644798160000|2022-02-14 00:22:40|9287.2|9284.4|9286.1|9283.3|9287.2|9284.4|9285.6|9282.8|26
1644798170000|2022-02-14 00:22:50|9285.6|9282.8|9283.1|9280.3|9286.1|9283.3|9283.1|9280.3|28
1644798180000|2022-02-14 00:23:00|9283.6|9280.8|9282.1|9279.3|9284|9281.2|9281.5|9278.7|34
1644798190000|2022-02-14 00:23:10|9282.2|9279.4|9282|9279.2|9283.1|9280.3|9280.6|9277.8|44
1644798200000|2022-02-14 00:23:20|9282.1|9279.3|9282|9279.2|9282.1|9279.3|9282|9279.2|7
1644798210000|2022-02-14 00:23:30|9283|9280.2|9283.1|9280.3|9283.6|9280.8|9282.6|9279.8|20
1644798220000|2022-02-14 00:23:40|9282.6|9279.8|9282.6|9279.8|9283|9280.2|9281.9|9279.1|7
1644798230000|2022-02-14 00:23:50|9282.5|9279.7|9283.1|9280.3|9283.1|9280.3|9281.6|9278.8|7
1644798240000|2022-02-14 00:24:00|9283|9280.2|9285.6|9282.8|9285.6|9282.8|9282.6|9279.8|19
1644798250000|2022-02-14 00:24:10|9285.1|9282.3|9285.6|9282.8|9286.1|9283.3|9285.1|9282.3|5
1644798260000|2022-02-14 00:24:20|9286.1|9283.3|9287.5|9284.7|9288.7|9285.2|9285.6|9282.8|15
1644798270000|2022-02-14 00:24:30|9288|9285.2|9287.6|9284.8|9288.1|9285.3|9287.1|9284.3|4
1644798280000|2022-02-14 00:24:40|9287.1|9284.3|9287.1|9284.3|9288.1|9285.3|9287.1|9284.3|7
1644798290000|2022-02-14 00:24:50|9286.6|9283.8|9287.1|9284.3|9287.1|9284.3|9286.1|9283.3|8
1644798300000|2022-02-14 00:25:00|9286|9283.2|9285.1|9282.3|9286|9283.2|9284.6|9281.8|10
1644798310000|2022-02-14 00:25:10|9285|9282.2|9282.6|9279.8|9285.1|9282.3|9282.6|9279.7|3
1644798320000|2022-02-14 00:25:20|9282.1|9279.3|9282.6|9279.8|9282.6|9279.8|9282.1|9279.3|3
1644798330000|2022-02-14 00:25:30|9282.5|9279.7|9280.6|9277.8|9282.5|9279.7|9280.5|9277.7|19
1644798340000|2022-02-14 00:25:40|9281|9278.2|9282|9279.2|9282.1|9279.3|9281|9278.2|15
1644798350000|2022-02-14 00:25:50|9281.5|9278.7|9281|9278.2|9281.5|9278.7|9281|9278.2|1
1644798360000|2022-02-14 00:26:00|9281.4|9278.6|9281.6|9278.8|9282.4|9279.6|9281.4|9278.1|15
1644798380000|2022-02-14 00:26:20|9282|9279.2|9282|9279.2|9282|9279.2|9281.9|9279.1|8
1644798390000|2022-02-14 00:26:30|9281.4|9278.6|9281.6|9278.8|9281.6|9278.8|9281.1|9278.3|29
1644798400000|2022-02-14 00:26:40|||||||||2
1644798410000|2022-02-14 00:26:50|||||||||5
1644798420000|2022-02-14 00:27:00|9282.1|9279.3|9282.6|9279.8|9282.6|9279.8|9281.1|9278.3|27
1644798430000|2022-02-14 00:27:10|9282.4|9279.6|9282.1|9279.3|9284.9|9282.1|9282|9279.2|23
1644798440000|2022-02-14 00:27:20|9282.6|9279.8|9282.8|9280|9283.7|9280.9|9282.6|9279.8|10
1644798450000|2022-02-14 00:27:30|9282.9|9280.1|9281.6|9278.8|9282.9|9280.1|9281.6|9278.8|4
1644798460000|2022-02-14 00:27:40|9281.1|9278.3|9282.6|9279.8|9282.6|9279.8|9281.1|9278.3|4
1644798470000|2022-02-14 00:27:50|9282.7|9279.9|9282.7|9279.9|9282.7|9279.9|9282.7|9279.9|5
1644798480000|2022-02-14 00:28:00|9282.3|9279.5|9281.6|9278.8|9282.3|9279.5|9281.6|9278.8|9
1644798500000|2022-02-14 00:28:20|9281.1|9278.3|9280.6|9277.8|9281.6|9278.8|9280|9277.2|27
1644798510000|2022-02-14 00:28:30|9280.5|9277.7|9280.5|9277.7|9280.6|9277.8|9280|9277.2|12
1644798520000|2022-02-14 00:28:40|9280.6|9277.8|9282.1|9279.3|9282.1|9279.3|9280.6|9277.8|7
1644798530000|2022-02-14 00:28:50|9282|9279.2|9281.5|9278.7|9282.1|9279.3|9281.5|9278.7|7
1644798540000|2022-02-14 00:29:00|9281.1|9278.3|9281|9278.2|9281.5|9278.7|9281|9278.2|2
1644798550000|2022-02-14 00:29:10|9281.2|9278.4|9281.6|9278.8|9281.6|9278.8|9281|9278.2|3
1644798560000|2022-02-14 00:29:20|9281.5|9278.7|9281.5|9278.7|9281.5|9278.7|9281|9278.2|3
1644798570000|2022-02-14 00:29:30|9280.5|9277.7|9281|9278.2|9281|9278.2|9280.5|9277.7|8
1644798580000|2022-02-14 00:29:40|9280.5|9277.7|9280.5|9277.7|9280.6|9277.8|9280.5|9277.7|3
1644798590000|2022-02-14 00:29:50|9280.4|9277.6|9280.4|9277.6|9280.5|9277.7|9280.4|9277.6|5
1644798600000|2022-02-14 00:30:00|9280.5|9277.7|9278.1|9275.3|9280.5|9277.7|9276.5|9273.7|32
1644798610000|2022-02-14 00:30:10|9278.2|9275.4|9276.5|9273.7|9279|9276.2|9276|9273.2|20
1644798620000|2022-02-14 00:30:20|9276.1|9273.3|9276.7|9273.9|9276.7|9273.9|9275.2|9272.4|9
1644798630000|2022-02-14 00:30:30|9276.6|9273.8|9276.7|9273.9|9276.7|9273.9|9276.1|9273.3|4
1644798640000|2022-02-14 00:30:40|9276.6|9273.8|9277.5|9274.7|9277.5|9274.7|9275.6|9272.8|14
1644798650000|2022-02-14 00:30:50|9277.6|9274.8|9279.2|9276.4|9280.6|9277.8|9277.6|9274.8|18
1644798660000|2022-02-14 00:31:00|9279.1|9276.3|9278.6|9275.8|9279.1|9276.3|9278.6|9275.8|7
1644798670000|2022-02-14 00:31:10|9278.7|9275.9|9279.1|9276.3|9279.2|9276.4|9278.7|9275.9|8
1644798680000|2022-02-14 00:31:20|9278.6|9275.8|9277.2|9274.4|9278.6|9275.8|9277.1|9274.3|6
1644798690000|2022-02-14 00:31:30|9277.7|9274.9|9278.1|9275.3|9278.1|9275.3|9277.7|9274.9|5
1644798700000|2022-02-14 00:31:40|9277.1|9274.3|9276.6|9273.8|9277.1|9274.3|9275.7|9272.9|5
1644798710000|2022-02-14 00:31:50|9276.1|9273.3|9277.1|9274.3|9277.1|9274.3|9276.1|9273.3|11
1644798720000|2022-02-14 00:32:00|9277.6|9274.8|9276.6|9273.8|9277.6|9274.8|9276.6|9273.8|5
1644798730000|2022-02-14 00:32:10|9276.5|9273.7|9276.5|9273.7|9276.6|9273.8|9276.5|9273.7|3
1644798740000|2022-02-14 00:32:20|9276|9273.2|9274.1|9271.3|9276|9273.2|9274.1|9271.3|52
1644798750000|2022-02-14 00:32:30|9274.6|9271.8|9274.5|9271.7|9275.1|9272.3|9273.6|9270.8|5
1644798760000|2022-02-14 00:32:40|9274|9271.2|9275.6|9272.8|9275.6|9272.8|9274|9271.2|3
1644798770000|2022-02-14 00:32:50|9275.5|9272.7|9276|9273.2|9276|9273.2|9274.6|9271.8|7
1644798780000|2022-02-14 00:33:00|9275.6|9272.8|9275.1|9272.3|9276|9273.2|9275.1|9272.3|4
1644798790000|2022-02-14 00:33:10|9275|9272.2|9275|9272.2|9275|9272.2|9274.5|9271.7|6
1644798800000|2022-02-14 00:33:20|9275.9|9273.1|9274.5|9271.7|9276|9273.2|9274.5|9271.7|10
1644798810000|2022-02-14 00:33:30|9274.1|9271.3|9276.5|9273.7|9276.5|9273.7|9274.1|9271.3|15
1644798820000|2022-02-14 00:33:40|9276|9273.2|9276.5|9273.7|9277|9274.2|9275.5|9272.7|4
1644798830000|2022-02-14 00:33:50|9277|9274.2|9276|9273.2|9277.5|9274.7|9276|9273.2|5
1644798840000|2022-02-14 00:34:00|9274.2|9271.4|9274.5|9271.7|9275.5|9272.7|9274.2|9271.4|4
1644798860000|2022-02-14 00:34:20|9274|9271.2|9267.5|9264.7|9274|9271.2|9267|9264.2|96
1644798870000|2022-02-14 00:34:30|9268|9265.2|9270|9267.2|9272|9269.2|9267.5|9264.7|17
1644798880000|2022-02-14 00:34:40|9270.5|9267.7|9268.5|9265.7|9270.5|9267.7|9268.5|9265.7|12
1644798890000|2022-02-14 00:34:50|9268|9265.2|9269.1|9266.3|9269.1|9266.3|9267|9264.2|6
1644798900000|2022-02-14 00:35:00|9269|9266.2|9265|9262.2|9269|9266.2|9261.5|9258.7|116
1644798910000|2022-02-14 00:35:10|9264.5|9261.7|9265|9262.2|9265.5|9262.7|9264.5|9261.7|3
1644798920000|2022-02-14 00:35:20|9265.4|9262.6|9266|9263.2|9266|9263.2|9265.4|9262.6|3
1644798930000|2022-02-14 00:35:30|9266.6|9263.8|9267|9264.2|9267|9264.2|9266.5|9263.7|10
1644798940000|2022-02-14 00:35:40|9267.5|9264.7|9270|9267.2|9270|9267.2|9267.5|9264.7|12
1644798950000|2022-02-14 00:35:50|9269.5|9266.7|9269|9266.2|9269.5|9266.7|9266|9263.2|14
1644798960000|2022-02-14 00:36:00|9268.5|9265.7|9268.5|9265.7|9268.6|9265.8|9268.5|9265.7|3
1644798970000|2022-02-14 00:36:10|9268|9265.2|9269|9266.2|9269|9266.2|9267.5|9264.7|4
1644798980000|2022-02-14 00:36:20|9269.5|9266.7|9271.5|9268.7|9273|9270.2|9269.5|9266.7|10
1644798990000|2022-02-14 00:36:30|9272|9269.2|9276.5|9273.7|9277|9274.2|9272|9269.2|17
1644799000000|2022-02-14 00:36:40|9276.6|9273.8|9273.5|9270.7|9277|9274.2|9273.5|9270.7|9
1644799010000|2022-02-14 00:36:50|9274.1|9271.3|9274.6|9271.8|9274.6|9271.8|9274|9271.2|7
1644799020000|2022-02-14 00:37:00|9275.1|9272.3|9273.1|9270.3|9275.1|9272.3|9273|9270.2|4
1644799030000|2022-02-14 00:37:10|9273|9270.2|9271.1|9268.3|9273.1|9270.3|9271|9268.2|7
1644799040000|2022-02-14 00:37:20|9271|9268.2|9271.1|9268.3|9271.1|9268.3|9271|9268.2|2
1644799050000|2022-02-14 00:37:30|9271|9268.2|9269.1|9266.3|9271.1|9268.3|9269|9266.2|3
1644799060000|2022-02-14 00:37:40|9269.6|9266.8|9268.6|9265.8|9271.6|9267.7|9268.6|9265.8|8
1644799070000|2022-02-14 00:37:50|9269|9266.2|9269.6|9266.8|9269.6|9266.8|9269|9266.2|3
1644799080000|2022-02-14 00:38:00|9270|9267.2|9272.1|9269.3|9272.1|9269.3|9270|9266.7|11
1644799090000|2022-02-14 00:38:10|9272.9|9270.1|9272.6|9269.8|9273.1|9270.3|9272.6|9269.8|13
1644799100000|2022-02-14 00:38:20|9272.1|9269.3|9272.6|9269.8|9272.6|9269.8|9272.1|9269.3|22
1644799120000|2022-02-14 00:38:40|||||||||2
1644799130000|2022-02-14 00:38:50|9272.1|9269.3|9271.1|9268.3|9272.1|9269.3|9271.1|9268.3|4
1644799140000|2022-02-14 00:39:00|9271.6|9268.8|9270.6|9267.8|9271.6|9268.8|9270.1|9267.3|6
1644799150000|2022-02-14 00:39:10|9270.1|9267.3|9270.6|9267.8|9270.6|9267.8|9270|9267.2|4
1644799160000|2022-02-14 00:39:20|9271.1|9268.3|9275.1|9272.3|9275.1|9272.3|9269.1|9266.3|25
1644799170000|2022-02-14 00:39:30|9275.6|9272.8|9276.6|9273.8|9277.1|9274.3|9275.6|9272.8|6
1644799180000|2022-02-14 00:39:40|9276.1|9273.3|9278.1|9275.3|9280.1|9277.3|9276.1|9273.3|16
1644799190000|2022-02-14 00:39:50|9278.6|9275.8|9281.1|9278.3|9281.1|9278.3|9278.1|9275.3|9
1644799200000|2022-02-14 00:40:00|9281.5|9278.7|9281.9|9279.1|9282.1|9279.3|9280.9|9278.1|16
1644799210000|2022-02-14 00:40:10|9282.1|9279.3|9282.6|9279.8|9282.6|9279.8|9282.1|9279.3|15
1644799220000|2022-02-14 00:40:20|9282.5|9279.7|9284.1|9281.3|9284.1|9281.3|9282.4|9279.6|37
1644799230000|2022-02-14 00:40:30|9284|9281.2|9285|9282.2|9286.6|9283.8|9284|9281.2|19
1644799240000|2022-02-14 00:40:40|9285.1|9282.3|9279.4|9276.6|9285.1|9282.3|9278|9275.2|134
1644799250000|2022-02-14 00:40:50|9278.9|9276.1|9279.5|9276.7|9279.5|9276.7|9277.4|9274.6|13
1644799260000|2022-02-14 00:41:00|9279|9276.2|9278.9|9276.1|9280|9276.7|9278.4|9275.6|11
1644799270000|2022-02-14 00:41:10|9278.4|9275.6|9277.9|9275.1|9278.4|9275.6|9277.9|9275.1|1
1644799280000|2022-02-14 00:41:20|||||||||4
1644799290000|2022-02-14 00:41:30|9278|9275.2|9277.9|9275.1|9278|9275.2|9277.9|9275.1|0
1644799300000|2022-02-14 00:41:40|9278.5|9275.7|9278.9|9276.1|9278.9|9276.1|9278.5|9275.7|2
1644799310000|2022-02-14 00:41:50|9278.4|9275.6|9278.4|9275.6|9278.4|9275.6|9277.9|9275.1|4
1644799320000|2022-02-14 00:42:00|||||||||4
1644799330000|2022-02-14 00:42:10|9276.4|9273.6|9274.9|9272.1|9276.4|9273.6|9274.9|9272.1|7
1644799340000|2022-02-14 00:42:20|||||||||1
1644799350000|2022-02-14 00:42:30|9275.4|9272.6|9277.9|9275.1|9278|9275.1|9275.4|9272.6|1
1644799360000|2022-02-14 00:42:40|9278|9275.2|9278.9|9276.1|9278.9|9276.1|9278|9275.2|1
1644799370000|2022-02-14 00:42:50|9279|9276.2|9278.9|9276.1|9279.4|9276.6|9278.4|9275.6|4
1644799380000|2022-02-14 00:43:00|9278.5|9275.7|9278.9|9276.1|9278.9|9276.1|9278.5|9275.7|2
1644799390000|2022-02-14 00:43:10|9279.6|9275.6|9279.9|9277.1|9279.9|9277.1|9279.6|9275.6|8
1644799400000|2022-02-14 00:43:20|9280|9277.2|9283.9|9281.1|9283.9|9281.1|9280|9277.2|10
1644799410000|2022-02-14 00:43:30|9283.4|9280.6|9284.9|9282.1|9285.5|9282.2|9283.4|9280.6|6
1644799420000|2022-02-14 00:43:40|9284.4|9281.6|9282.5|9279.7|9284.4|9281.6|9282.5|9279.7|9
1644799430000|2022-02-14 00:43:50|9282|9279.2|9281.5|9278.7|9282|9279.2|9281.5|9278.7|1
1644799450000|2022-02-14 00:44:10|9282.1|9279.3|9282.4|9279.6|9283|9280.2|9282.1|9279.3|6
1644799460000|2022-02-14 00:44:20|9283|9279|9283.5|9280.7|9283.5|9280.7|9282.4|9279|12
1644799470000|2022-02-14 00:44:30|9284.5|9281.7|9284.5|9281.7|9284.5|9281.7|9283.5|9280.1|19
1644799480000|2022-02-14 00:44:40|9283.4|9280.6|9283.4|9280.6|9283.4|9280.6|9283|9280.2|9
1644799490000|2022-02-14 00:44:50|9283.3|9280.5|9283.3|9280.5|9283.3|9280.5|9283.3|9280.5|6
1644799500000|2022-02-14 00:45:00|9283.5|9280.7|9282.5|9279.7|9283.9|9281.1|9282.5|9279.7|6
1644799510000|2022-02-14 00:45:10|9281.9|9279.1|9280.5|9277.7|9281.9|9279.1|9280|9277.2|4
1644799520000|2022-02-14 00:45:20|9280|9277.2|9280.5|9277.7|9280.5|9277.7|9280|9277.2|0
1644799530000|2022-02-14 00:45:30|9280.4|9277.6|9277.5|9274.7|9280.4|9277.6|9276.8|9274|30
1644799540000|2022-02-14 00:45:40|9277|9274.2|9277.5|9274.7|9278|9275.2|9277|9274.2|3
1644799550000|2022-02-14 00:45:50|9277|9274.2|9276|9273.2|9277.5|9274.7|9274.1|9271.3|7
1644799560000|2022-02-14 00:46:00|||||||||3
1644799570000|2022-02-14 00:46:10|9276.2|9273.4|9274.9|9272.1|9277|9274.2|9274.5|9271.7|7
1644799580000|2022-02-14 00:46:20|9274.4|9271.6|9274.4|9271.6|9274.4|9271.6|9274.4|9271.6|1
1644799590000|2022-02-14 00:46:30|9274.3|9271.5|9274.5|9271.7|9274.5|9271.7|9272|9269.2|9
1644799600000|2022-02-14 00:46:40|9274.9|9272.1|9274.9|9272.1|9275.3|9272.5|9274.9|9272.1|1
1644799610000|2022-02-14 00:46:50|9275|9272.2|9275.6|9272.8|9276|9273.2|9274.5|9271.7|10
1644799620000|2022-02-14 00:47:00|9276.6|9273.8|9275.1|9272.3|9277.1|9274.3|9275.1|9272.3|10
1644799630000|2022-02-14 00:47:10|9275|9272.2|9273|9270.2|9275.1|9272.3|9273|9270.2|7
1644799640000|2022-02-14 00:47:20|9272.6|9269.8|9272|9269.2|9272.6|9269.8|9272|9269.2|0
1644799650000|2022-02-14 00:47:30|9272.6|9268.6|9273|9270.2|9273|9270.2|9271|9268.2|9
1644799660000|2022-02-14 00:47:40|9273.1|9270.3|9272|9269.2|9273.1|9270.3|9272|9269.2|6
1644799670000|2022-02-14 00:47:50|9271.5|9268.7|9273|9270.2|9273.5|9270.7|9271.5|9268.7|18
1644799680000|2022-02-14 00:48:00|9273.5|9270.7|9275|9272.2|9276.6|9273.2|9273.5|9270.7|16
1644799690000|2022-02-14 00:48:10|9274.5|9271.7|9273|9270.2|9274.5|9271.7|9273|9270.2|14
1644799700000|2022-02-14 00:48:20|9273.5|9270.7|9273.5|9270.7|9273.5|9270.7|9273|9270.2|4
1644799710000|2022-02-14 00:48:30|9273|9270.2|9273.9|9271.1|9274|9271.2|9273|9270.2|7
1644799720000|2022-02-14 00:48:40|9273.5|9270.7|9273.5|9270.7|9274|9271.2|9273|9270.2|3
1644799730000|2022-02-14 00:48:50|9274|9271.2|9273.5|9270.7|9274|9271.2|9273.5|9270.7|1
1644799740000|2022-02-14 00:49:00|9273|9270.2|9273|9270.2|9273|9270.2|9273|9270.2|0
1644799750000|2022-02-14 00:49:10|9273.5|9270.7|9273.5|9270.7|9273.5|9270.7|9273.5|9270.7|2
1644799760000|2022-02-14 00:49:20|9274.5|9271.7|9275.5|9272.7|9276.5|9273.7|9274|9271.2|11
1644799770000|2022-02-14 00:49:30|9276|9273.2|9276.5|9273.7|9276.5|9273.7|9276|9273.2|6
1644799780000|2022-02-14 00:49:40|9276.9|9274.1|9276.9|9274.1|9276.9|9274.1|9276.9|9274.1|0
1644799790000|2022-02-14 00:49:50|9276.4|9273.6|9275|9272.2|9276.4|9273.6|9274|9271.2|2
1644799800000|2022-02-14 00:50:00|9274.5|9271.7|9273.5|9270.7|9274.5|9271.7|9273.5|9270.7|4
1644799810000|2022-02-14 00:50:10|9273.4|9270.6|9274.5|9271.7|9274.5|9271.7|9273.4|9270.6|5
1644799820000|2022-02-14 00:50:20|9275|9272.2|9276.5|9273.7|9277|9274.2|9275|9272.2|3
1644799830000|2022-02-14 00:50:30|9276.9|9274.1|9276.5|9273.7|9276.9|9274.1|9276.5|9273.7|1
1644799840000|2022-02-14 00:50:40|9277|9274.2|9277|9274.2|9277|9274.2|9277|9274.2|2
1644799850000|2022-02-14 00:50:50|9276.5|9273.7|9277|9274.2|9277|9274.2|9276.5|9273.7|7
1644799860000|2022-02-14 00:51:00|9276.9|9274.1|9276.5|9273.7|9276.9|9274.1|9276.5|9273.7|1
1644799870000|2022-02-14 00:51:10|9276.4|9273.6|9276.5|9273.7|9276.5|9273.7|9276.4|9273.6|3
1644799880000|2022-02-14 00:51:20|||||||||3
1644799890000|2022-02-14 00:51:30|9276|9273.2|9276.5|9273.7|9276.5|9273.7|9276|9273.2|0
1644799900000|2022-02-14 00:51:40|9277.8|9275|9277|9274.2|9277.8|9275|9277|9274.2|8
1644799910000|2022-02-14 00:51:50|||||||||1
1644799920000|2022-02-14 00:52:00|9278|9275.2|9276.4|9273.6|9280|9277.2|9276.4|9273.6|14
1644799930000|2022-02-14 00:52:10|9276.5|9273.7|9276.5|9273.7|9276.5|9273.7|9276.5|9273.7|2
1644799940000|2022-02-14 00:52:20|9277|9274.2|9280.9|9278.1|9280.9|9278.1|9277|9274.2|5
1644799950000|2022-02-14 00:52:30|9281|9278.2|9282.5|9279.7|9282.6|9279.8|9280.5|9277.7|8
1644799960000|2022-02-14 00:52:40|9282.6|9279.8|9284|9281.2|9285|9282.2|9282.6|9279.8|13
1644799970000|2022-02-14 00:52:50|9283.9|9281.1|9285.1|9282.3|9285.5|9282.7|9283.9|9281.1|7
1644799980000|2022-02-14 00:53:00|9285|9282.2|9283.9|9281.1|9285|9282.2|9283.9|9281.1|6
1644799990000|2022-02-14 00:53:10|9283.5|9280.7|9282.9|9280.1|9283.5|9280.7|9282.9|9280.1|3
1644800000000|2022-02-14 00:53:20|9282.5|9279.7|9282.9|9280.1|9282.9|9280.1|9282.4|9279.6|1
1644800010000|2022-02-14 00:53:30|9282.1|9279.3|9282.9|9280.1|9282.9|9280.1|9282.1|9279.3|1
1644800020000|2022-02-14 00:53:40|9282.4|9279.6|9282.4|9279.6|9282.4|9279.6|9282.4|9279.6|4
1644800030000|2022-02-14 00:53:50|9282.9|9280.1|9283.4|9280.6|9284|9281.2|9282.9|9280.1|9
1644800040000|2022-02-14 00:54:00|9282.9|9280.1|9285|9282.2|9288|9285.2|9282.9|9280.1|30
1644800050000|2022-02-14 00:54:10|9284.5|9281.7|9285.5|9282.7|9287.5|9284.7|9284.1|9281.3|16
1644800060000|2022-02-14 00:54:20|9285.4|9282.6|9284.4|9281.6|9285.5|9282.6|9283.9|9281.1|12
1644800070000|2022-02-14 00:54:30|9285|9282.2|9284.5|9281.7|9285|9282.2|9284.5|9281.7|0
1644800080000|2022-02-14 00:54:40|9285|9282.2|9282.1|9279.3|9285|9282.2|9282.1|9279.3|6
1644800090000|2022-02-14 00:54:50|9282.6|9279.8|9283.5|9280.7|9284|9281.2|9282.1|9279.3|5
1644800100000|2022-02-14 00:55:00|9283.1|9280.3|9282.1|9279.3|9285.1|9281.8|9282.1|9279.3|15
1644800110000|2022-02-14 00:55:10|9282.6|9279.8|9284.6|9281.8|9284.6|9281.8|9282.6|9279.8|9
1644800120000|2022-02-14 00:55:20|9286.1|9283.3|9286.6|9283.8|9287.1|9284.3|9286.1|9283.3|8
1644800130000|2022-02-14 00:55:30|9286.1|9283.3|9287|9284.2|9287.1|9284.3|9286|9283.2|3
1644800140000|2022-02-14 00:55:40|9287.1|9284.3|9288.6|9285.8|9289|9286.2|9286.6|9283.8|17
1644800150000|2022-02-14 00:55:50|9289.1|9286.3|9290.1|9287.3|9290.5|9287.7|9288.6|9285.8|15
1644800160000|2022-02-14 00:56:00|9289.6|9286.8|9290.6|9287.8|9290.6|9287.8|9289.1|9286.3|10
1644800170000|2022-02-14 00:56:10|9290.5|9287.7|9288.1|9285.3|9290.5|9287.7|9288.1|9285.3|8
1644800180000|2022-02-14 00:56:20|9288|9285.2|9287.6|9284.8|9288.1|9285.3|9287.6|9284.8|4
1644800190000|2022-02-14 00:56:30|9288.4|9284.4|9289.1|9286.3|9289.6|9286.8|9288.4|9284.4|23
1644800200000|2022-02-14 00:56:40|9289.6|9286.8|9289.1|9286.3|9289.6|9286.8|9289.1|9286.3|3
1644800210000|2022-02-14 00:56:50|9288.6|9285.8|9289.1|9286.3|9290.1|9287.3|9288.1|9285.3|8
1644800220000|2022-02-14 00:57:00|9290.1|9287.3|9290.1|9287.3|9291.1|9288.3|9289.6|9286.8|16
1644800230000|2022-02-14 00:57:10|9290.6|9287.8|9294.1|9291.3|9294.6|9291.8|9290.6|9287.8|35
1644800240000|2022-02-14 00:57:20|9294.6|9291.8|9294.5|9291.7|9296|9292.7|9293.9|9291.1|25
1644800250000|2022-02-14 00:57:30|9294.4|9291.6|9294.1|9291.3|9294.4|9291.6|9293.1|9289.7|6
1644800260000|2022-02-14 00:57:40|9294|9291.2|9294.1|9291.3|9295.1|9292.3|9293.6|9290.8|4
1644800270000|2022-02-14 00:57:50|9295.1|9292.3|9293.1|9290.3|9295.1|9292.3|9293.1|9290.3|3
1644800280000|2022-02-14 00:58:00|9293.6|9290.8|9292.6|9289.8|9294.5|9291.7|9292.6|9289.8|10
1644800290000|2022-02-14 00:58:10|9293.1|9290.3|9294|9291.2|9296.9|9294.1|9293.1|9290.3|20
1644800300000|2022-02-14 00:58:20|9294.4|9291.6|9294.9|9292.1|9295.5|9292.7|9294.4|9291.6|3
1644800310000|2022-02-14 00:58:30|9295|9292.2|9295|9292.2|9295.1|9292.3|9294.5|9291.7|4
1644800320000|2022-02-14 00:58:40|||||||||4
1644800330000|2022-02-14 00:58:50|9295.4|9292.6|9299.4|9296.6|9299.4|9296.6|9295.4|9292.6|31
1644800340000|2022-02-14 00:59:00|9298.9|9296.1|9298.4|9295.6|9299.4|9296.6|9298.4|9295.6|9
1644800350000|2022-02-14 00:59:10|9298.9|9296.1|9298.4|9295.6|9298.9|9296.1|9298.4|9295.6|0
1644800360000|2022-02-14 00:59:20|9299|9296.2|9299.9|9297.1|9299.9|9297.1|9298.9|9296.1|15
1644800370000|2022-02-14 00:59:30|9299.4|9296.6|9299.4|9296.6|9299.9|9297.1|9299.4|9296.6|3
1644800380000|2022-02-14 00:59:40|9298.4|9295.6|9298.9|9296.1|9298.9|9296.1|9297.4|9294.6|7
1644800390000|2022-02-14 00:59:50|9299|9296.2|9297.9|9295.1|9299.4|9296.6|9297.9|9295.1|7
1644800400000|2022-02-14 01:00:00|9297.8|9295|9307.9|9305.1|9307.9|9305.1|9297.4|9294.6|117
1644800410000|2022-02-14 01:00:10|9308.9|9306.1|9315|9312.2|9318.9|9316.1|9308.9|9306.1|214
1644800420000|2022-02-14 01:00:20|9314.5|9311.7|9315.5|9312.7|9315.5|9312.7|9309|9306.2|82
1644800430000|2022-02-14 01:00:30|9315.4|9312.6|9314.5|9311.7|9317.5|9314.7|9314.5|9311.7|72
1644800440000|2022-02-14 01:00:40|9314.1|9311.3|9315.5|9312.7|9316|9313.2|9313.7|9310.9|26
1644800450000|2022-02-14 01:00:50|9315.6|9312.8|9320.5|9317.7|9321.5|9318.7|9315.5|9312.7|79
1644800460000|2022-02-14 01:01:00|9321|9318.2|9324.5|9321.7|9325|9322.2|9319.5|9316.7|133
1644800470000|2022-02-14 01:01:10|9325|9322.2|9334.1|9331.3|9335.6|9332.8|9325|9322.2|351
1644800480000|2022-02-14 01:01:20|9333|9330.2|9329.2|9326.4|9334.5|9331.7|9323.7|9320.9|151
1644800490000|2022-02-14 01:01:30|9329.7|9326.9|9320.6|9317.8|9330.7|9327.9|9320.5|9317.7|41
1644800500000|2022-02-14 01:01:40|9320.5|9317.7|9319.7|9316.9|9325.7|9322.9|9318.2|9315.4|53
1644800510000|2022-02-14 01:01:50|9320.7|9317.9|9323.1|9320.3|9323.8|9320.9|9320.6|9317.8|35
1644800520000|2022-02-14 01:02:00|9323.8|9319.8|9319.2|9315.2|9324.2|9320.9|9317.6|9314.8|63
1644800530000|2022-02-14 01:02:10|9318.6|9315.8|9320.5|9317.7|9321.1|9318.3|9317.1|9314.3|65
1644800540000|2022-02-14 01:02:20|9319.8|9315.8|9314|9311.2|9319.8|9316.4|9311.1|9308.3|64
1644800550000|2022-02-14 01:02:30|9313.5|9310.7|9311.4|9308.6|9313.5|9310.7|9309.1|9306.3|51
1644800560000|2022-02-14 01:02:40|9311.5|9308.7|9312.5|9309.7|9313.5|9310.7|9309|9306.2|81
1644800570000|2022-02-14 01:02:50|9312|9309.2|9314.5|9311.7|9314.5|9311.7|9308.5|9305.7|41
1644800580000|2022-02-14 01:03:00|9313.5|9310.7|9314.5|9311.7|9316.5|9313.7|9311.5|9308.7|61
1644800590000|2022-02-14 01:03:10|9314.6|9311.8|9320|9317.2|9322|9319.2|9314.6|9311.8|59
1644800600000|2022-02-14 01:03:20|9319.5|9316.7|9324|9321.2|9324.6|9321.8|9319.5|9316.7|31
1644800610000|2022-02-14 01:03:30|9323.5|9320.7|9325.7|9322.9|9325.7|9322.9|9322|9319.2|65
1644800620000|2022-02-14 01:03:40|9325.6|9322.8|9325|9322.2|9326.5|9323.7|9325|9322.2|36
1644800630000|2022-02-14 01:03:50|9325.4|9322.6|9328.5|9325.7|9328.5|9325.7|9325|9322.2|37
1644800640000|2022-02-14 01:04:00|9328|9325.2|9329.4|9326.6|9331.5|9328.7|9327.9|9325.1|109
1644800650000|2022-02-14 01:04:10|9329.3|9326.5|9323.4|9320.6|9329.5|9326.7|9323|9320.2|46
1644800660000|2022-02-14 01:04:20|9322.8|9320|9320.5|9317.7|9323.8|9321|9319.4|9316.6|38
1644800670000|2022-02-14 01:04:30|9320.4|9317.6|9322|9319.2|9323.4|9320.6|9318.9|9316.1|21
1644800680000|2022-02-14 01:04:40|9323|9320.2|9322.6|9319.8|9323|9320.2|9321.4|9318.6|11
1644800690000|2022-02-14 01:04:50|9323.4|9320.6|9324.5|9321.7|9324.5|9321.7|9321.5|9318.7|10
1644800700000|2022-02-14 01:05:00|9325.5|9322.7|9323.5|9320.7|9326.5|9323.7|9323|9319.5|16
1644800710000|2022-02-14 01:05:10|9323.4|9320.6|9321.4|9318.6|9323.5|9320.7|9321|9318.2|26
1644800720000|2022-02-14 01:05:20|9322.1|9318.1|9326|9323.2|9328.1|9324.7|9321|9318.1|33
1644800730000|2022-02-14 01:05:30|9326.5|9323.7|9330.5|9327.7|9330.5|9327.7|9325|9322.2|23
1644800740000|2022-02-14 01:05:40|9331|9328.2|9330.5|9327.7|9331|9328.2|9325.4|9322.6|34
1644800750000|2022-02-14 01:05:50|9330.4|9327.6|9325.5|9322.7|9330.4|9327.6|9324.5|9321.7|18
1644800760000|2022-02-14 01:06:00|9326|9323.2|9328.5|9325.7|9329.4|9326.6|9326|9322.6|25
1644800770000|2022-02-14 01:06:10|9327.5|9324.7|9326.4|9323.6|9328.5|9325.7|9325|9322.2|24
1644800780000|2022-02-14 01:06:20|9326.5|9323.7|9324|9321.2|9328.9|9326.1|9323.5|9320.7|24
1644800790000|2022-02-14 01:06:30|9324.5|9321.7|9321.4|9318.6|9325.5|9322.7|9321.4|9318.6|11
1644800800000|2022-02-14 01:06:40|9321|9318.2|9317.5|9314.7|9322.1|9319.2|9316|9313.2|46
1644800810000|2022-02-14 01:06:50|9317.7|9314.9|9319.1|9316.3|9319.6|9316.8|9317|9314.2|22
1644800820000|2022-02-14 01:07:00|9319|9316.2|9318|9315.2|9319.5|9316.7|9314|9311.2|32
1644800830000|2022-02-14 01:07:10|9317.4|9314.6|9318.5|9315.7|9319|9316.2|9313.5|9310.7|38
1644800840000|2022-02-14 01:07:20|9318.4|9315.6|9319.5|9316.7|9320|9317.2|9315.5|9312.7|49
1644800850000|2022-02-14 01:07:30|9320|9317.2|9314.4|9311.6|9320|9317.2|9313.5|9310.7|44
1644800860000|2022-02-14 01:07:40|9314.5|9311.7|9313|9310.2|9315.6|9312.7|9312.4|9309.6|36
1644800870000|2022-02-14 01:07:50|9312.5|9309.7|9312.5|9309.7|9314.5|9311.7|9311|9308.1|38
1644800880000|2022-02-14 01:08:00|9311.5|9308.7|9311.5|9308.7|9312.5|9309.7|9309.5|9306.7|19
1644800890000|2022-02-14 01:08:10|9311.4|9308.6|9313.6|9310.8|9313.6|9310.8|9309.5|9306.7|25
1644800900000|2022-02-14 01:08:20|9314|9311.2|9314.1|9311.3|9318|9315.2|9313.4|9310.6|58
1644800910000|2022-02-14 01:08:30|9314.6|9311.8|9314|9311.2|9315|9312.2|9313.4|9310.6|13
1644800920000|2022-02-14 01:08:40|9313.6|9310.8|9317.5|9314.7|9317.9|9315.1|9311.5|9308.7|25
1644800930000|2022-02-14 01:08:50|9317.1|9314.3|9319.5|9316.7|9320.6|9317.8|9316|9313.2|39
1644800940000|2022-02-14 01:09:00|9319.6|9316.8|9316.5|9313.7|9319.6|9316.8|9315.4|9312.2|13
1644800950000|2022-02-14 01:09:10|||||||||2
1644800960000|2022-02-14 01:09:20|9317|9314.2|9320.5|9317.7|9321.5|9318.7|9317|9314.2|16
1644800970000|2022-02-14 01:09:30|9320.9|9318.1|9320.9|9318.1|9321|9318.2|9320.4|9317.6|6
1644800980000|2022-02-14 01:09:40|9321.4|9318.6|9322.1|9319.3|9324.5|9321.7|9320.4|9317.6|41
1644800990000|2022-02-14 01:09:50|9322.5|9319.7|9325.4|9322.6|9326.4|9323.6|9322.5|9319.7|13
1644801000000|2022-02-14 01:10:00|9325.9|9323.1|9326.4|9323.6|9329.4|9326.6|9325.9|9323.1|45
1644801010000|2022-02-14 01:10:10|9325.4|9322.6|9324.4|9321.6|9325.5|9322.7|9323.5|9320.7|40
1644801020000|2022-02-14 01:10:20|9324.5|9321.7|9325.4|9322.6|9326|9323.2|9323.9|9321.1|10
1644801030000|2022-02-14 01:10:30|9325|9322.2|9325.1|9322.3|9325.1|9322.3|9324.4|9321.6|22
1644801040000|2022-02-14 01:10:40|9325|9322.2|9324.9|9322.1|9325.1|9322.3|9324|9321.2|11
1644801050000|2022-02-14 01:10:50|9325|9322.2|9325.9|9323.1|9329|9326.2|9325|9322.2|28
1644801060000|2022-02-14 01:11:00|9326.5|9323.7|9326.4|9323.6|9326.6|9323.8|9323.4|9320.6|32
1644801070000|2022-02-14 01:11:10|9325.9|9323.1|9323|9320.2|9325.9|9323.1|9322.4|9319.6|15
1644801080000|2022-02-14 01:11:20|9323.1|9320.3|9319.6|9316.8|9323.1|9320.3|9319.6|9316.8|15
1644801090000|2022-02-14 01:11:30|9319.5|9316.7|9318.5|9315.7|9319.5|9316.7|9318.5|9315.7|19
1644801100000|2022-02-14 01:11:40|9318.6|9315.8|9317.9|9315.1|9320.4|9317.6|9317.5|9314.7|28
1644801110000|2022-02-14 01:11:50|9317.5|9314.7|9315.5|9312.7|9317.5|9314.7|9314.4|9311.6|41
1644801120000|2022-02-14 01:12:00|9315.4|9312.6|9317.5|9314.7|9318.5|9315.7|9315.4|9312.6|22
1644801130000|2022-02-14 01:12:10|9317.4|9314.6|9315.5|9312.7|9317.4|9314.6|9314.9|9312.1|15
1644801140000|2022-02-14 01:12:20|9316|9313.2|9313.5|9310.7|9316.6|9313.8|9313|9310.2|22
1644801150000|2022-02-14 01:12:30|9313.1|9310.3|9312.6|9309.8|9314|9311.2|9312|9309.2|30
1644801160000|2022-02-14 01:12:40|9312.1|9309.3|9314|9311.2|9314.6|9311.8|9312.1|9309.3|12
1644801170000|2022-02-14 01:12:50|9314.1|9311.3|9313.9|9311.1|9314.6|9311.8|9311.1|9308.3|21
1644801180000|2022-02-14 01:13:00|9314.1|9311.3|9316|9313.2|9317.6|9314.8|9314.1|9311.3|20
1644801190000|2022-02-14 01:13:10|9315.9|9313.1|9314.4|9311.6|9315.9|9313.1|9313.4|9310.6|24
1644801200000|2022-02-14 01:13:20|9314.5|9311.7|9314.6|9311.8|9315.6|9312.8|9314.4|9311.6|7
1644801210000|2022-02-14 01:13:30|9315.1|9312.3|9315|9312.2|9316.6|9313.8|9314.1|9311.3|24
1644801220000|2022-02-14 01:13:40|9314.6|9311.8|9315.5|9312.7|9315.6|9312.8|9314.4|9311.6|4
1644801230000|2022-02-14 01:13:50|9315.6|9312.8|9316.5|9313.7|9316.6|9313.8|9315.6|9312.8|10
1644801240000|2022-02-14 01:14:00|9316.4|9313.6|9315.6|9312.8|9316.4|9313.6|9314.5|9311.7|9
1644801250000|2022-02-14 01:14:10|9315.4|9312.6|9311.4|9308.6|9315.4|9312.6|9311.4|9308.6|47
1644801260000|2022-02-14 01:14:20|9311.5|9308.7|9309.6|9306.8|9311.5|9308.7|9309.4|9306.6|24
1644801270000|2022-02-14 01:14:30|9309.5|9306.7|9304.6|9301.8|9309.6|9306.8|9303.6|9300.8|66
1644801280000|2022-02-14 01:14:40|9304.1|9301.3|9303.1|9300.3|9304.6|9301.8|9301.1|9298.3|90
1644801290000|2022-02-14 01:14:50|9302.6|9299.8|9302.6|9299.8|9302.6|9299.8|9302|9299.2|19
1644801300000|2022-02-14 01:15:00|9302.4|9299.6|9305.1|9302.3|9305.1|9302.3|9302.1|9299.3|32
1644801310000|2022-02-14 01:15:10|9305.6|9302.8|9305.6|9302.8|9305.6|9302.8|9304.1|9301.3|27
1644801320000|2022-02-14 01:15:20|9306.6|9303.8|9310.5|9307.7|9311.6|9308.8|9306.6|9303.8|38
1644801330000|2022-02-14 01:15:30|9310.4|9307.6|9308.9|9306.1|9310.4|9307.6|9308.9|9306.1|11
1644801340000|2022-02-14 01:15:40|9308.5|9305.7|9306.5|9303.7|9308.5|9305.7|9306.5|9303.7|12
1644801350000|2022-02-14 01:15:50|9306|9303.2|9307|9304.2|9307|9304.2|9304.9|9302.1|16
1644801360000|2022-02-14 01:16:00|9306.9|9304.1|9312.5|9309.7|9312.5|9309.7|9306.5|9303.7|44
1644801370000|2022-02-14 01:16:10|9312.4|9309.6|9314.5|9311.7|9314.5|9311.7|9312.4|9309.6|9
1644801380000|2022-02-14 01:16:20|9314.6|9311.8|9317.5|9314.7|9317.5|9314.7|9314.5|9311.7|10
1644801390000|2022-02-14 01:16:30|9318|9315.2|9318.4|9315.6|9319.4|9316.6|9317|9314.2|20
1644801400000|2022-02-14 01:16:40|9318.3|9315.5|9315.5|9312.7|9318.4|9315.6|9315.5|9312.7|11
1644801410000|2022-02-14 01:16:50|9316|9313.2|9315.5|9312.7|9316.5|9313.7|9314.4|9311.6|19
1644801420000|2022-02-14 01:17:00|9315.4|9312.6|9316.4|9313.6|9317.5|9314.7|9315.4|9312.6|20
1644801430000|2022-02-14 01:17:10|9316.3|9313.5|9317.5|9314.7|9317.5|9314.7|9315.5|9312.7|9
1644801440000|2022-02-14 01:17:20|9317.6|9314.8|9319.5|9316.7|9320.5|9317.7|9317.6|9314.8|27
1644801450000|2022-02-14 01:17:30|9320.5|9317.7|9321.5|9318.7|9321.5|9318.7|9320.5|9317.7|7
1644801460000|2022-02-14 01:17:40|9322|9319.2|9323.5|9320.7|9323.5|9320.7|9321.9|9318.7|26
1644801470000|2022-02-14 01:17:50|9323|9320.2|9322.5|9319.7|9323|9320.2|9322|9319.2|13
1644801480000|2022-02-14 01:18:00|9321.4|9318.6|9314.5|9311.7|9321.5|9318.7|9314.5|9311.7|39
1644801490000|2022-02-14 01:18:10|9316|9313.2|9314.4|9311.6|9316.4|9313.6|9314|9311.2|77
1644801500000|2022-02-14 01:18:20|9314.5|9311.7|9316|9313.2|9316.4|9313.6|9314.4|9311.6|11
1644801510000|2022-02-14 01:18:30|9315.5|9312.7|9309|9306.2|9315.5|9312.7|9308.4|9305.6|32
1644801520000|2022-02-14 01:18:40|9309.4|9306.6|9310.4|9307.6|9311.4|9308.6|9309.4|9306.6|25
1644801530000|2022-02-14 01:18:50|9310.5|9307.7|9308.5|9305.7|9311.4|9308.6|9308.4|9305.6|14
1644801540000|2022-02-14 01:19:00|9308.4|9305.6|9306.4|9303.6|9308.5|9305.7|9304|9301.2|53
1644801550000|2022-02-14 01:19:10|9306.3|9303.5|9307.5|9304.7|9307.5|9304.7|9305.8|9303|14
1644801560000|2022-02-14 01:19:20|9306.4|9303.6|9307.4|9304.6|9307.5|9304.7|9305.4|9302.6|21
1644801570000|2022-02-14 01:19:30|9307|9304.2|9304.4|9301.6|9307|9304.2|9304.4|9301.6|14
1644801580000|2022-02-14 01:19:40|9304|9301.2|9304.5|9301.7|9304.5|9301.7|9302.3|9299.5|25
1644801590000|2022-02-14 01:19:50|9304.4|9301.6|9305.4|9302.6|9307.5|9304.7|9304.4|9301.6|17
1644801600000|2022-02-14 01:20:00|9305|9302.2|9309|9306.2|9309.5|9306.7|9304.5|9301.7|22
1644801610000|2022-02-14 01:20:10|9309.4|9306.6|9307|9304.2|9310.5|9307.7|9306.5|9303.7|23
1644801620000|2022-02-14 01:20:20|9307.5|9304.7|9309.1|9306.3|9310.1|9307.3|9307|9304.2|49
1644801630000|2022-02-14 01:20:30|9308.2|9305.4|9305.7|9302.9|9308.6|9305.8|9305.1|9302.3|41
1644801640000|2022-02-14 01:20:40|9305.6|9302.8|9305.6|9302.8|9305.7|9302.9|9304.7|9301.9|8
1644801650000|2022-02-14 01:20:50|9305.7|9302.9|9303.2|9300.4|9305.7|9302.9|9303.1|9300.3|22
1644801660000|2022-02-14 01:21:00|9303.7|9300.9|9304.6|9301.8|9306.2|9303.4|9303.2|9300.4|30
1644801670000|2022-02-14 01:21:10|9304.5|9301.7|9300.5|9297.7|9304.6|9301.8|9300|9297.2|59
1644801680000|2022-02-14 01:21:20|9300|9297.2|9295.5|9292.7|9300.5|9297.7|9295.5|9292.7|31
1644801690000|2022-02-14 01:21:30|9295.2|9292.4|9294.6|9291.8|9295.7|9292.9|9294.5|9291.7|36
1644801700000|2022-02-14 01:21:40|9294.5|9291.7|9295.6|9292.8|9296.5|9293.7|9294.5|9291.7|22
1644801710000|2022-02-14 01:21:50|9295.7|9292.9|9293.6|9290.8|9297.2|9294.4|9293.5|9290.7|20
1644801720000|2022-02-14 01:22:00|9293.7|9290.9|9297.6|9294.8|9297.6|9294.8|9293.5|9290.7|17
1644801730000|2022-02-14 01:22:10|9298.5|9295.7|9299|9296.2|9299|9296.2|9297.1|9294.3|17
1644801740000|2022-02-14 01:22:20|9299.1|9296.3|9300|9297.2|9300.6|9297.8|9299.1|9296.3|3
1644801750000|2022-02-14 01:22:30|9299.4|9296.6|9297.5|9294.7|9299.4|9296.6|9297.5|9294.7|6
1644801760000|2022-02-14 01:22:40|9297.6|9294.8|9296|9293.2|9297.6|9294.8|9294.6|9291.8|32
1644801770000|2022-02-14 01:22:50|9295.5|9292.7|9295.7|9292.9|9296.6|9293.8|9294.1|9291.3|10
1644801780000|2022-02-14 01:23:00|9295.6|9292.8|9295.5|9292.7|9295.7|9292.9|9295.5|9292.7|4
1644801790000|2022-02-14 01:23:10|9295.6|9292.8|9292.5|9289.7|9295.6|9292.8|9292.5|9289.7|21
1644801800000|2022-02-14 01:23:20|9292.7|9289.9|9294.6|9291.8|9295.6|9292.8|9292.7|9289.9|24
1644801810000|2022-02-14 01:23:30|9294.5|9291.7|9294.7|9291.9|9294.7|9291.9|9294.5|9291.7|10
1644801820000|2022-02-14 01:23:40|9295.1|9292.3|9293.6|9290.8|9296.6|9293.8|9293.6|9290.8|16
1644801830000|2022-02-14 01:23:50|9293.5|9290.7|9294.6|9291.8|9295.6|9292.8|9293|9290.2|53
1644801840000|2022-02-14 01:24:00|9294.7|9291.9|9297.5|9294.7|9297.6|9294.8|9294.7|9291.9|26
1644801850000|2022-02-14 01:24:10|9297|9294.2|9298.6|9295.8|9298.6|9295.8|9297|9294.2|8
1644801860000|2022-02-14 01:24:20|9298.7|9295.9|9301.1|9298.3|9301.1|9298.3|9298.7|9295.9|26
1644801870000|2022-02-14 01:24:30|9301.5|9298.7|9302.6|9299.8|9302.7|9299.9|9301.5|9298.7|16
1644801880000|2022-02-14 01:24:40|9303.6|9300.8|9305.5|9302.7|9305.6|9302.8|9303.6|9300.8|37
1644801890000|2022-02-14 01:24:50|9305.6|9302.8|9306.6|9303.8|9307.1|9304.3|9305.5|9302.7|13
1644801900000|2022-02-14 01:25:00|9306.5|9303.7|9304.1|9301.3|9306.5|9303.7|9303.5|9300.7|27
1644801910000|2022-02-14 01:25:10|9303.6|9300.8|9300.1|9297.3|9303.6|9300.8|9300.1|9297.3|27
1644801920000|2022-02-14 01:25:20|9299.9|9297.1|9295.6|9292.8|9300|9297.2|9295.6|9292.8|10
1644801930000|2022-02-14 01:25:30|9295.5|9292.7|9294.5|9291.7|9295.6|9292.8|9293.5|9290.7|45
1644801940000|2022-02-14 01:25:40|9294.4|9291.6|9292.6|9289.8|9295.1|9292.3|9292.6|9289.8|30
1644801950000|2022-02-14 01:25:50|9293.6|9290.8|9286.5|9283.7|9294.6|9291.8|9286.5|9283.7|62
1644801960000|2022-02-14 01:26:00|9286.4|9283.6|9290.6|9287.8|9291.6|9288.8|9286.4|9283.6|57
1644801970000|2022-02-14 01:26:10|9291.1|9288.3|9290.6|9287.8|9291.1|9288.3|9290|9287.2|13
1644801980000|2022-02-14 01:26:20|9290.1|9287.3|9291.1|9288.3|9292.1|9289.3|9289.1|9286.3|14
1644801990000|2022-02-14 01:26:30|9291|9288.2|9290.6|9287.8|9291|9288.2|9290.1|9287.3|5
1644802000000|2022-02-14 01:26:40|9290.8|9288|9294.1|9291.3|9295|9292.2|9290.8|9288|12
1644802010000|2022-02-14 01:26:50|9294.6|9291.8|9293.1|9290.3|9294.6|9291.8|9292.5|9289.7|29
1644802020000|2022-02-14 01:27:00|9292.9|9290.1|9291.5|9288.7|9292.9|9290.1|9291.5|9288.7|8
1644802030000|2022-02-14 01:27:10|9291.6|9288.8|9291.6|9288.8|9291.6|9288.8|9289.5|9286.7|21
1644802040000|2022-02-14 01:27:20|9291.5|9288.7|9294.6|9291.8|9294.6|9291.8|9291.5|9288.7|9
1644802050000|2022-02-14 01:27:30|9294.1|9291.3|9292.5|9289.7|9294.1|9291.3|9292.1|9289.3|10
1644802060000|2022-02-14 01:27:40|9292.6|9289.8|9293.7|9290.9|9293.7|9290.9|9292.6|9289.8|13
1644802070000|2022-02-14 01:27:50|9293.6|9290.8|9293.6|9290.8|9293.7|9290.9|9293.6|9290.8|7
1644802080000|2022-02-14 01:28:00|9293.7|9290.9|9295.6|9292.8|9296.6|9293.8|9293.6|9290.8|28
1644802090000|2022-02-14 01:28:10|9295.5|9292.7|9294.6|9291.8|9295.5|9292.7|9294.6|9291.8|4
1644802100000|2022-02-14 01:28:20|9294.5|9291.7|9294.6|9291.8|9294.6|9291.8|9294.5|9291.7|6
1644802110000|2022-02-14 01:28:30|9293.6|9290.8|9294.5|9291.7|9294.6|9291.8|9291.6|9288.8|20
1644802120000|2022-02-14 01:28:40|9294|9291.2|9293.1|9290.3|9294|9291.2|9293.1|9290.3|8
1644802130000|2022-02-14 01:28:50|9292.6|9289.8|9292.6|9289.8|9292.6|9289.8|9292.5|9289.7|7
1644802140000|2022-02-14 01:29:00|9293.1|9290.3|9294.6|9291.8|9294.6|9291.8|9293.1|9290.3|8
1644802150000|2022-02-14 01:29:10|9294.5|9291.7|9288.6|9285.8|9294.5|9291.7|9288.5|9285.7|14
1644802160000|2022-02-14 01:29:20|9288.5|9285.7|9289.6|9286.8|9290.1|9287.3|9288.4|9285.6|11
1644802170000|2022-02-14 01:29:30|9289.5|9286.7|9287.5|9284.7|9290.6|9287.8|9287.1|9284.3|20
1644802180000|2022-02-14 01:29:40|9288|9285.2|9290.6|9287.8|9290.6|9287.8|9288|9285.2|9
1644802190000|2022-02-14 01:29:50|9290.4|9287.6|9290.6|9287.8|9291.5|9288.7|9290|9287.2|6
1644802200000|2022-02-14 01:30:00|9290.5|9287.7|9292.1|9289.3|9292.5|9289.7|9290.5|9287.7|12
1644802210000|2022-02-14 01:30:10|9292.5|9289.7|9294.6|9291.8|9295|9292.2|9292.5|9289.7|16
1644802220000|2022-02-14 01:30:20|9295.1|9292.3|9293.5|9290.7|9295.6|9292.8|9293.5|9290.7|15
1644802230000|2022-02-14 01:30:30|9293.6|9290.8|9292|9289.2|9294.1|9291.3|9291.5|9288.7|8
1644802240000|2022-02-14 01:30:40|9292.5|9289.7|9293.1|9290.3|9293.1|9290.3|9291.6|9288.8|8
1644802250000|2022-02-14 01:30:50|9292.6|9289.8|9291.5|9288.7|9293.5|9290.7|9291.5|9288.7|7
1644802260000|2022-02-14 01:31:00|9291.4|9288.6|9291|9288.2|9291.5|9288.7|9290.1|9287.3|7
1644802270000|2022-02-14 01:31:10|9291.1|9288.3|9292.5|9289.7|9293.5|9290.7|9291.1|9288.3|5
1644802280000|2022-02-14 01:31:20|9291.5|9288.7|9291.5|9288.7|9291.5|9288.7|9291.4|9288.6|15
1644802290000|2022-02-14 01:31:30|9291.6|9288.8|9294.5|9291.7|9295.5|9292.7|9291.6|9288.8|10
1644802300000|2022-02-14 01:31:40|9294.9|9292.1|9294.5|9291.7|9295|9292.2|9294.4|9291.6|7
1644802310000|2022-02-14 01:31:50|9294.4|9291.6|9293.5|9290.7|9294.5|9291.7|9293.4|9290.6|4
1644802320000|2022-02-14 01:32:00|9294.5|9291.7|9290|9287.2|9295|9292.2|9289.5|9286.7|72
1644802330000|2022-02-14 01:32:10|9290.1|9287.3|9292.5|9289.7|9292.5|9289.7|9290.1|9287.3|7
1644802340000|2022-02-14 01:32:20|9292.4|9289.6|9290.5|9287.7|9292.5|9289.7|9290.5|9287.7|9
1644802350000|2022-02-14 01:32:30|9291|9288.2|9294.6|9291.8|9295|9292.2|9291|9288.2|27
1644802360000|2022-02-14 01:32:40|9294.5|9291.7|9296.6|9293.8|9297.6|9294.8|9294.1|9291.3|72
1644802370000|2022-02-14 01:32:50|9296.5|9293.7|9294.7|9291.9|9296.5|9293.7|9293.7|9290.9|19
1644802380000|2022-02-14 01:33:00|9295.2|9292.4|9294.6|9291.8|9297.7|9294.9|9294.6|9291.8|16
1644802390000|2022-02-14 01:33:10|9294.5|9291.7|9292.1|9289.3|9294.5|9291.7|9292.1|9289.3|12
1644802400000|2022-02-14 01:33:20|9292.5|9289.7|9289.6|9286.8|9292.6|9289.8|9289.6|9286.8|7
1644802410000|2022-02-14 01:33:30|9290.2|9287.4|9288.7|9285.9|9290.2|9287.4|9288.6|9285.8|31
1644802420000|2022-02-14 01:33:40|9288.6|9285.8|9289.7|9286.9|9289.7|9286.9|9288.6|9285.8|25
1644802430000|2022-02-14 01:33:50|9290.2|9287.4|9289.2|9286.4|9291.2|9288.4|9289.1|9286.3|7
1644802440000|2022-02-14 01:34:00|9288.6|9285.8|9289.7|9286.9|9291.2|9288.4|9288.6|9285.8|15
1644802450000|2022-02-14 01:34:10|9289.6|9286.8|9288.5|9285.7|9289.6|9286.8|9288.5|9285.7|11
1644802460000|2022-02-14 01:34:20|9287.6|9284.8|9286.7|9283.9|9287.7|9284.9|9286.7|9283.9|17
1644802470000|2022-02-14 01:34:30|9286.6|9283.8|9288.2|9285.4|9288.2|9285.4|9286.6|9283.8|3
1644802480000|2022-02-14 01:34:40|9287.6|9284.8|9289.2|9286.4|9289.2|9286.4|9287.6|9284.8|7
1644802490000|2022-02-14 01:34:50|9289.1|9286.3|9286.6|9283.8|9289.7|9286.9|9286.6|9283.8|21
1644802500000|2022-02-14 01:35:00|9286.7|9283.9|9282.5|9279.7|9286.7|9283.9|9281.6|9278.8|76
1644802510000|2022-02-14 01:35:10|9282.6|9279.8|9281.6|9278.8|9283.1|9280.3|9281.5|9278.7|20
1644802520000|2022-02-14 01:35:20|9282.2|9279.4|9281.6|9278.8|9282.7|9279.9|9281.6|9278.8|22
1644802530000|2022-02-14 01:35:30|9280.7|9277.9|9279.1|9276.3|9281.7|9278.9|9278.6|9275.8|48
1644802540000|2022-02-14 01:35:40|9279.5|9276.7|9275.5|9272.7|9279.5|9276.7|9273.1|9270.3|80
1644802550000|2022-02-14 01:35:50|9275.1|9272.3|9272.7|9269.9|9275.7|9272.9|9272.7|9269.9|28
1644802560000|2022-02-14 01:36:00|9272.6|9269.8|9277.6|9274.8|9278.6|9275.8|9272.6|9269.8|40
1644802570000|2022-02-14 01:36:10|9277.5|9274.7|9277.1|9274.3|9277.5|9274.7|9275.6|9272.8|28
1644802580000|2022-02-14 01:36:20|9277.5|9274.7|9275.7|9272.9|9277.7|9274.9|9275.6|9272.8|8
1644802590000|2022-02-14 01:36:30|9276.1|9273.3|9278.2|9275.4|9278.2|9275.4|9276.1|9273.3|17
1644802600000|2022-02-14 01:36:40|9278.6|9275.8|9280.1|9277.3|9280.6|9277.8|9278.5|9275.7|25
1644802610000|2022-02-14 01:36:50|9280.5|9277.7|9281.6|9278.8|9281.6|9278.8|9280.1|9277.3|11
1644802620000|2022-02-14 01:37:00|9281.1|9278.3|9278.7|9275.9|9281.1|9278.3|9278.6|9275.8|12
1644802630000|2022-02-14 01:37:10|9278.6|9275.8|9275.1|9272.3|9278.6|9275.8|9274.6|9271.8|15
1644802640000|2022-02-14 01:37:20|9275.5|9272.7|9274.7|9271.9|9276.6|9273.8|9274.6|9271.8|21
1644802650000|2022-02-14 01:37:30|9274.6|9271.8|9273.6|9270.8|9274.7|9271.9|9273.6|9270.8|9
1644802660000|2022-02-14 01:37:40|9274.2|9271.4|9275.7|9272.9|9275.7|9272.9|9273.6|9270.8|54
1644802670000|2022-02-14 01:37:50|9276.6|9273.8|9273.6|9270.8|9276.6|9273.8|9273.6|9270.8|14
1644802680000|2022-02-14 01:38:00|9274|9271.2|9274.5|9271.7|9276.6|9273.8|9274|9271.2|22
1644802690000|2022-02-14 01:38:10|9274|9271.2|9274.6|9271.8|9275.6|9272.8|9273|9270.2|28
1644802700000|2022-02-14 01:38:20|9274.5|9271.7|9276.6|9273.8|9276.6|9273.8|9273.1|9270.3|33
1644802710000|2022-02-14 01:38:30|9276.5|9273.7|9278.1|9275.3|9278.1|9275.3|9276.1|9273.3|19
1644802720000|2022-02-14 01:38:40|9278.6|9275.8|9280.6|9277.8|9280.6|9277.8|9277.6|9274.8|15
1644802730000|2022-02-14 01:38:50|9280.5|9277.7|9276.6|9273.8|9280.6|9277.8|9276.5|9273.7|16
1644802740000|2022-02-14 01:39:00|9276.5|9273.7|9274.6|9271.8|9276.6|9273.8|9274.6|9271.8|9
1644802750000|2022-02-14 01:39:10|9274.5|9271.7|9275.6|9272.8|9275.6|9272.8|9272.6|9269.8|53
1644802760000|2022-02-14 01:39:20|9276.1|9273.3|9273.6|9270.8|9276.6|9273.8|9273|9270.2|26
1644802770000|2022-02-14 01:39:30|9273.5|9270.7|9273.6|9270.8|9273.6|9270.8|9271.7|9268.9|22
1644802780000|2022-02-14 01:39:40|9273.1|9270.3|9272.6|9269.8|9273.6|9270.8|9272.6|9269.8|11
1644802790000|2022-02-14 01:39:50|9272.7|9269.9|9273.6|9270.8|9273.7|9270.9|9272.6|9269.8|6
1644802800000|2022-02-14 01:40:00|9273.7|9270.9|9271.6|9268.8|9274.6|9271.8|9271.6|9268.8|29
1644802810000|2022-02-14 01:40:10|9271.7|9268.9|9263.8|9261|9271.7|9268.9|9262.2|9259.4|125
1644802820000|2022-02-14 01:40:20|9264.3|9261.5|9267.8|9265|9267.8|9265|9264.3|9261.5|35
1644802830000|2022-02-14 01:40:30|9267.7|9264.9|9267.3|9264.5|9268.7|9265.9|9266.8|9264|15
1644802840000|2022-02-14 01:40:40|9267.4|9264.6|9272.8|9270|9272.8|9270|9267.4|9264.6|55
1644802850000|2022-02-14 01:40:50|9273.8|9271|9272.8|9270|9274.8|9272|9271.8|9269|48
1644802860000|2022-02-14 01:41:00|9272.7|9269.9|9272.7|9269.9|9273.8|9271|9270.7|9267.9|29
1644802870000|2022-02-14 01:41:10|9272.8|9270|9270.8|9268|9272.8|9270|9269.8|9267|25
1644802880000|2022-02-14 01:41:20|9270.3|9267.5|9270.8|9268|9270.8|9268|9269.8|9267|0
1644802890000|2022-02-14 01:41:30|9270.7|9267.9|9267.8|9265|9270.8|9268|9267.8|9265|14
1644802900000|2022-02-14 01:41:40|9267.2|9264.4|9266.8|9264|9268.1|9265.3|9265.3|9262.5|42
1644802910000|2022-02-14 01:41:50|9267.3|9264.5|9265.3|9262.5|9267.3|9264.5|9264.3|9261.5|33
1644802920000|2022-02-14 01:42:00|9265.8|9263|9261.7|9258.9|9265.8|9263|9260.8|9258|62
1644802930000|2022-02-14 01:42:10|9261.3|9258.5|9264.8|9262|9264.9|9262.1|9261.3|9258.5|28
1644802940000|2022-02-14 01:42:20|9264.7|9261.9|9267.7|9264.9|9267.8|9265|9264.7|9261.9|16
1644802950000|2022-02-14 01:42:30|9266.8|9264|9265.8|9263|9266.8|9264|9264.8|9262|13
1644802960000|2022-02-14 01:42:40|9265.9|9263.1|9266.2|9263.4|9267.8|9265|9265.7|9262.9|26
1644802970000|2022-02-14 01:42:50|9266.3|9263.5|9266.8|9264|9266.8|9264|9266.2|9263.4|6
1644802980000|2022-02-14 01:43:00|9266.9|9264.1|9267.2|9264.4|9267.8|9265|9266.7|9263.9|7
1644802990000|2022-02-14 01:43:10|9267.3|9264.5|9268.2|9265.4|9268.3|9265.5|9267.3|9264.5|11
1644803000000|2022-02-14 01:43:20|9268.3|9265.5|9269.3|9266.5|9269.3|9266.5|9268.3|9265.5|2
1644803010000|2022-02-14 01:43:30|9269.2|9266.4|9270.3|9267.5|9270.3|9267.5|9268.7|9265.9|4
1644803020000|2022-02-14 01:43:40|9270.2|9267.4|9266.8|9264|9270.3|9267.5|9266.8|9264|10
1644803030000|2022-02-14 01:43:50|9266.7|9263.9|9266.3|9263.5|9266.7|9263.9|9265.7|9262.9|7
1644803040000|2022-02-14 01:44:00|9265.9|9263.1|9266.8|9264|9266.8|9264|9265.8|9263|5
1644803050000|2022-02-14 01:44:10|9266.3|9263.5|9266.2|9263.4|9266.3|9263.5|9266.2|9263.4|4
1644803060000|2022-02-14 01:44:20|9265.8|9263|9267.7|9264.9|9268.2|9265.4|9265.7|9262.9|15
1644803070000|2022-02-14 01:44:30|9267.8|9265|9271.2|9268.4|9271.3|9268.5|9267.8|9265|28
1644803080000|2022-02-14 01:44:40|9270.8|9268|9270.7|9267.9|9271.3|9268.5|9270.3|9267.5|7
1644803090000|2022-02-14 01:44:50|9270.8|9268|9271.8|9269|9271.8|9269|9270.7|9267.9|8
1644803100000|2022-02-14 01:45:00|9271.7|9268.9|9271.7|9268.9|9271.8|9269|9271.7|9268.9|18
1644803110000|2022-02-14 01:45:10|9271.8|9269|9271.8|9269|9272.3|9269.5|9270.8|9268|13
1644803120000|2022-02-14 01:45:20|9272.4|9269.6|9272.8|9270|9272.8|9270|9272.2|9269.4|15
1644803130000|2022-02-14 01:45:30|9272.9|9270.1|9271.8|9269|9273.3|9270.5|9271.8|9269|15
1644803140000|2022-02-14 01:45:40|9272.2|9269.4|9270.6|9267.8|9272.7|9269.9|9270.6|9267.8|26
1644803150000|2022-02-14 01:45:50|9269.2|9266.4|9270.7|9267.9|9271.7|9268.9|9269.2|9266.4|5
1644803160000|2022-02-14 01:46:00|9271.2|9268.4|9271.6|9268.8|9272.2|9269.4|9271.2|9268.4|5
1644803170000|2022-02-14 01:46:10|9271.7|9268.9|9270.7|9267.9|9271.7|9268.9|9270.7|9267.9|1
1644803180000|2022-02-14 01:46:20|9271.6|9268.8|9271.7|9268.9|9271.7|9268.9|9271.6|9268.8|4
1644803190000|2022-02-14 01:46:30|9271.8|9269|9272.7|9269.9|9272.7|9269.9|9271.2|9268.4|6
1644803200000|2022-02-14 01:46:40|||||||||4
1644803210000|2022-02-14 01:46:50|9273.7|9270.9|9278.2|9275.4|9278.7|9275.9|9273.6|9270.8|58
1644803220000|2022-02-14 01:47:00|9278.7|9275.9|9279.7|9276.9|9279.7|9276.9|9278.2|9275.4|24
1644803230000|2022-02-14 01:47:10|9279.6|9276.8|9278.7|9275.9|9279.7|9276.9|9278.6|9275.8|8
1644803240000|2022-02-14 01:47:20|9279.2|9276.4|9278.7|9275.9|9279.7|9276.9|9277.7|9274.9|19
1644803250000|2022-02-14 01:47:30|9279.2|9276.4|9279.7|9276.9|9281.6|9278.8|9278.6|9275.8|19
1644803260000|2022-02-14 01:47:40|9280.2|9277.4|9278.7|9275.9|9281.2|9278.4|9278.7|9275.9|28
1644803270000|2022-02-14 01:47:50|9278.2|9275.4|9280.7|9277.9|9280.7|9277.9|9278.2|9275.4|1
1644803280000|2022-02-14 01:48:00|9280.6|9277.8|9278.7|9275.9|9280.7|9277.9|9278.6|9275.8|5
1644803290000|2022-02-14 01:48:10|9279.7|9276.9|9280.7|9277.9|9280.7|9277.9|9279.7|9276.9|14
1644803300000|2022-02-14 01:48:20|9281.2|9278.4|9278.7|9275.9|9282.7|9279.9|9276.7|9273.9|64
1644803310000|2022-02-14 01:48:30|9279.7|9276.9|9278.7|9275.9|9279.7|9276.9|9278.6|9275.8|8
1644803320000|2022-02-14 01:48:40|9278.1|9275.3|9273.2|9270.4|9278.1|9275.3|9273.2|9270.4|32
1644803330000|2022-02-14 01:48:50|9272.7|9269.9|9273.7|9270.9|9274.7|9271.9|9272.7|9269.9|15
1644803340000|2022-02-14 01:49:00|9274.2|9271.4|9275.7|9272.9|9276.7|9273.9|9273.7|9270.9|18
1644803350000|2022-02-14 01:49:10|9275.6|9272.8|9274.7|9271.9|9275.7|9272.9|9273.7|9270.9|15
1644803360000|2022-02-14 01:49:20|9275.1|9272.3|9276.7|9273.9|9279.7|9276.9|9275.1|9272.3|42
1644803370000|2022-02-14 01:49:30|9277.1|9274.3|9278.7|9275.9|9278.7|9275.9|9277.1|9274.3|13
1644803380000|2022-02-14 01:49:40|9279.1|9276.3|9279.7|9276.9|9280.7|9277.9|9278.3|9275.5|12
1644803390000|2022-02-14 01:49:50|9280.2|9277.4|9280.2|9277.4|9280.7|9277.9|9279.7|9276.9|7
1644803400000|2022-02-14 01:50:00|9280.7|9277.9|9279.7|9276.9|9282.7|9279.9|9279.7|9276.9|23
1644803410000|2022-02-14 01:50:10|9280.1|9277.3|9279.2|9276.4|9280.2|9277.4|9278.2|9275.4|13
1644803420000|2022-02-14 01:50:20|9279.7|9276.9|9279.7|9276.9|9279.7|9276.9|9278.7|9275.9|17
1644803430000|2022-02-14 01:50:30|9280.2|9277.4|9281.2|9278.4|9282.7|9279.9|9280.2|9277.4|12
1644803440000|2022-02-14 01:50:40|9281.7|9278.9|9282.7|9279.9|9282.7|9279.9|9281.6|9278.8|7
1644803450000|2022-02-14 01:50:50|9283.1|9280.3|9282.7|9279.9|9283.1|9280.3|9282.7|9279.9|4
1644803460000|2022-02-14 01:51:00|9283.7|9280.9|9283.7|9280.9|9285.1|9282.3|9283.6|9280.8|30
1644803470000|2022-02-14 01:51:10|9284.2|9281.4|9285.2|9282.4|9287.7|9284.9|9284.2|9281.4|32
1644803480000|2022-02-14 01:51:20|9285.7|9282.9|9285.7|9282.9|9287.2|9284.4|9285.7|9282.9|18
1644803490000|2022-02-14 01:51:30|9284.7|9281.9|9283.6|9280.8|9285.7|9282.9|9283.6|9280.8|30
1644803500000|2022-02-14 01:51:40|9283.2|9280.4|9282.7|9279.9|9283.7|9280.9|9282.6|9279.8|11
1644803510000|2022-02-14 01:51:50|9283.2|9280.4|9283.7|9280.9|9283.7|9280.9|9282.7|9279.9|12
1644803520000|2022-02-14 01:52:00|9284.2|9281.4|9285.7|9282.9|9285.7|9282.9|9283.7|9280.9|8
1644803530000|2022-02-14 01:52:10|9284.7|9281.9|9286.7|9283.9|9287.7|9284.9|9284.7|9281.9|27
1644803540000|2022-02-14 01:52:20|9286.6|9283.8|9286.7|9283.9|9287.7|9284.9|9286.6|9283.8|14
1644803550000|2022-02-14 01:52:30|9286.6|9283.8|9286.7|9283.9|9286.7|9283.9|9285.6|9282.8|18
1644803560000|2022-02-14 01:52:40|9286.6|9283.8|9285.7|9282.9|9286.6|9283.8|9285.6|9282.8|3
1644803570000|2022-02-14 01:52:50|9286.1|9283.3|9285.7|9282.9|9286.6|9283.8|9284.6|9281.8|19
1644803580000|2022-02-14 01:53:00|9285.8|9283|9287.7|9284.9|9287.7|9284.9|9285.7|9282.9|8
1644803590000|2022-02-14 01:53:10|9288.7|9285.9|9288.1|9285.3|9288.7|9285.9|9288.1|9285.3|14
1644803600000|2022-02-14 01:53:20|9288.7|9285.9|9288.7|9285.9|9289.7|9286.9|9288.6|9285.8|26
1644803610000|2022-02-14 01:53:30|9288.6|9285.8|9289.7|9286.9|9289.7|9286.9|9288.2|9285.4|8
1644803620000|2022-02-14 01:53:40|9289.6|9286.8|9288.7|9285.9|9289.6|9286.8|9288.6|9285.8|5
1644803630000|2022-02-14 01:53:50|9288.6|9285.8|9289.6|9286.8|9290.1|9287.3|9288.6|9285.8|5
1644803640000|2022-02-14 01:54:00|9289.7|9286.9|9289.6|9286.8|9292.6|9289.8|9289.1|9286.3|82
1644803650000|2022-02-14 01:54:10|9289.7|9286.9|9291.6|9288.8|9291.7|9288.9|9289.7|9286.9|13
1644803660000|2022-02-14 01:54:20|9293.1|9290.3|9294.6|9291.8|9294.6|9291.8|9292.6|9289.8|35
1644803670000|2022-02-14 01:54:30|9294.5|9291.7|9294.1|9291.3|9295.1|9292.3|9294.1|9291.3|19
1644803680000|2022-02-14 01:54:40|9295.6|9292.8|9297.6|9294.8|9297.7|9294.9|9295.1|9292.3|50
1644803690000|2022-02-14 01:54:50|9297.1|9294.3|9296.6|9293.8|9297.6|9294.8|9296.6|9293.8|29
1644803700000|2022-02-14 01:55:00|9296.7|9293.9|9297.6|9294.8|9298.6|9295.8|9296.7|9293.9|8
1644803710000|2022-02-14 01:55:10|9296.1|9293.3|9296.6|9293.8|9296.6|9293.8|9294.2|9291.4|44
1644803720000|2022-02-14 01:55:20|9296.7|9293.9|9296.6|9293.8|9296.7|9293.9|9295.6|9292.8|14
1644803730000|2022-02-14 01:55:30|9296.1|9293.3|9295.6|9292.8|9296.1|9293.3|9294.6|9291.8|18
1644803740000|2022-02-14 01:55:40|9295.1|9292.3|9295.6|9292.8|9295.6|9292.8|9295.1|9292.3|4
1644803750000|2022-02-14 01:55:50|9295.1|9292.3|9291.6|9288.8|9295.1|9292.3|9290.1|9287.3|41
1644803760000|2022-02-14 01:56:00|9291.7|9288.9|9293.1|9290.3|9294.6|9291.8|9291.6|9288.8|17
1644803770000|2022-02-14 01:56:10|9293.6|9290.8|9293.6|9290.8|9293.6|9290.8|9292.1|9289.3|20
1644803780000|2022-02-14 01:56:20|9293.7|9290.9|9295.1|9292.3|9295.2|9292.4|9293.7|9290.9|20
1644803790000|2022-02-14 01:56:30|9295.2|9292.4|9297.6|9294.8|9297.6|9294.8|9295.2|9292.4|25
1644803800000|2022-02-14 01:56:40|9297.2|9294.4|9297.7|9294.9|9297.7|9294.9|9297.1|9294.3|10
1644803810000|2022-02-14 01:56:50|9298.6|9295.8|9299.7|9296.9|9300.2|9297.4|9298.6|9295.8|25
1644803820000|2022-02-14 01:57:00|9299.6|9296.8|9302.6|9299.8|9303.2|9300.4|9299.6|9296.8|29
1644803830000|2022-02-14 01:57:10|9302.7|9299.9|9303.1|9300.3|9303.6|9300.8|9302.6|9299.8|27
1644803840000|2022-02-14 01:57:20|9302.6|9299.8|9301.7|9298.9|9303.2|9300.4|9301.6|9298.8|2
1644803850000|2022-02-14 01:57:30|9302.1|9299.3|9302.6|9299.8|9303.6|9300.8|9301.7|9298.9|19
1644803860000|2022-02-14 01:57:40|9303.1|9300.3|9301.6|9298.8|9303.2|9300.4|9300.6|9297.8|22
1644803880000|2022-02-14 01:58:00|9302.1|9299.3|9303.6|9300.8|9303.7|9300.9|9301.6|9298.8|32
1644803890000|2022-02-14 01:58:10|9302.6|9299.8|9302.1|9299.3|9302.6|9299.8|9301.1|9298.3|53
1644803900000|2022-02-14 01:58:20|9301.6|9298.8|9300.6|9297.8|9302.2|9299.4|9300.6|9297.8|7
1644803910000|2022-02-14 01:58:30|9300.1|9297.3|9300.6|9297.8|9300.6|9297.8|9299.6|9296.8|8
1644803920000|2022-02-14 01:58:40|9299.6|9296.8|9298.7|9295.9|9299.7|9296.9|9298.6|9295.8|15
1644803930000|2022-02-14 01:58:50|9299.6|9296.8|9299.1|9296.3|9300.5|9297.7|9298.2|9295.4|10
1644803940000|2022-02-14 01:59:00|9298.1|9295.3|9298.6|9295.8|9299.1|9296.3|9296.6|9293.8|18
1644803950000|2022-02-14 01:59:10|9299.9|9297.1|9300.7|9297.9|9300.7|9297.9|9299.9|9297.1|24
1644803960000|2022-02-14 01:59:20|9300.6|9297.8|9301.6|9298.8|9301.6|9298.8|9300.6|9297.8|10
1644803970000|2022-02-14 01:59:30|9302.1|9299.3|9302.1|9299.3|9302.1|9299.3|9302.1|9299.3|4
1644803980000|2022-02-14 01:59:40|9301.6|9298.8|9300.6|9297.8|9301.6|9298.8|9300.6|9297.8|0
1644803990000|2022-02-14 01:59:50|9300.1|9297.3|9301.6|9298.8|9301.6|9298.8|9300.1|9297.3|17
1644804000000|2022-02-14 02:00:00|9301.5|9298.7|9301.6|9298.8|9303.2|9300.4|9301.1|9298.3|54
1644804010000|2022-02-14 02:00:10|9301.1|9298.3|9300.6|9297.8|9302.1|9299.3|9298.7|9295.9|53
1644804020000|2022-02-14 02:00:20|9301.1|9298.3|9299.1|9296.3|9302.6|9299.8|9298.6|9295.8|43
1644804030000|2022-02-14 02:00:30|9299.6|9296.8|9299.1|9296.3|9300.6|9297.8|9298.1|9295.3|24
1644804040000|2022-02-14 02:00:40|9298.6|9295.8|9298.5|9295.7|9300.1|9297.3|9298.5|9295.7|18
1644804050000|2022-02-14 02:00:50|9298.6|9295.8|9299.1|9296.3|9299.1|9296.3|9298.6|9295.8|1
1644804060000|2022-02-14 02:01:00|9299.6|9296.8|9299|9296.2|9300|9297.2|9298.5|9295.7|10
1644804070000|2022-02-14 02:01:10|9298.9|9296.1|9295.1|9292.3|9298.9|9296.1|9294.5|9291.7|34
1644804080000|2022-02-14 02:01:20|9295.6|9292.8|9295.6|9292.8|9296.1|9293.3|9295|9292.2|15
1644804090000|2022-02-14 02:01:30|9295.5|9292.7|9295.5|9292.7|9295.5|9292.7|9294.5|9291.7|16
1644804100000|2022-02-14 02:01:40|9295.4|9292.6|9295.5|9292.7|9295.5|9292.7|9295.4|9292.6|13
1644804110000|2022-02-14 02:01:50|9294.9|9292.1|9294.5|9291.7|9295.4|9292.6|9293.9|9291.1|25
1644804120000|2022-02-14 02:02:00|9294|9291.2|9294|9291.2|9294.5|9291.7|9293.4|9290.6|26
1644804130000|2022-02-14 02:02:10|9293.5|9290.7|9293.4|9290.6|9294.5|9291.7|9293.4|9290.6|8
1644804140000|2022-02-14 02:02:20|9292.5|9289.7|9294.5|9291.7|9295|9292.2|9292.5|9289.7|13
1644804150000|2022-02-14 02:02:30|9294|9291.2|9295.5|9292.7|9295.5|9292.7|9293.4|9290.6|14
1644804160000|2022-02-14 02:02:40|9295.4|9292.6|9295|9292.2|9295.5|9292.7|9295|9292.2|6
1644804170000|2022-02-14 02:02:50|9295.5|9292.7|9294.5|9291.7|9295.5|9292.7|9294.4|9291.6|4
1644804180000|2022-02-14 02:03:00|9294.4|9291.6|9294.5|9291.7|9294.5|9291.7|9293|9290.2|9
1644804190000|2022-02-14 02:03:10|9294.6|9291.8|9294.5|9291.7|9296.5|9293.7|9294.5|9291.7|12
1644804200000|2022-02-14 02:03:20|9295|9292.2|9295.5|9292.7|9296.5|9293.7|9295|9292.2|5
1644804210000|2022-02-14 02:03:30|9295.4|9292.6|9294.4|9291.6|9295.5|9292.7|9294.4|9291.6|2
1644804220000|2022-02-14 02:03:40|9294.5|9291.7|9294.5|9291.7|9294.5|9291.7|9294.4|9291.6|7
1644804230000|2022-02-14 02:03:50|9294.9|9292.1|9294.9|9292.1|9295|9292.2|9294.9|9292.1|6
1644804240000|2022-02-14 02:04:00|9294.5|9291.7|9296.4|9293.6|9298|9295.2|9294.5|9291.7|45
1644804250000|2022-02-14 02:04:10|9296.5|9293.7|9294|9291.2|9296.5|9293.7|9293.5|9290.7|8
1644804260000|2022-02-14 02:04:20|9293.9|9291.1|9293.5|9290.7|9293.9|9291.1|9293.5|9290.7|3
1644804270000|2022-02-14 02:04:30|9294|9291.2|9294.5|9291.7|9294.5|9291.7|9294|9291.2|3
1644804280000|2022-02-14 02:04:40|9294.4|9291.6|9294.5|9291.7|9294.5|9291.7|9293.5|9290.7|7
1644804290000|2022-02-14 02:04:50|||||||||1
1644804300000|2022-02-14 02:05:00|9294.6|9291.8|9294.5|9291.7|9295|9292.2|9294.4|9291.6|10
1644804310000|2022-02-14 02:05:10|9295.5|9292.7|9295.5|9292.7|9295.5|9292.7|9295.4|9292.6|1
1644804320000|2022-02-14 02:05:20|9295|9292.2|9295.4|9292.6|9295.5|9292.7|9295|9292.2|12
1644804330000|2022-02-14 02:05:30|9295.5|9292.7|9294.5|9291.7|9295.5|9292.7|9294.5|9291.7|0
1644804340000|2022-02-14 02:05:40|9293.9|9291.1|9294.5|9291.7|9294.5|9291.7|9293.9|9291.1|6
1644804350000|2022-02-14 02:05:50|9295|9292.2|9295.5|9292.7|9295.5|9292.7|9295|9292.2|1
1644804360000|2022-02-14 02:06:00|9295.4|9292.6|9294.4|9291.6|9295.5|9292.7|9294.4|9291.6|0
1644804370000|2022-02-14 02:06:10|9294|9291.2|9294.5|9291.7|9295|9292.2|9294|9291.2|6
1644804380000|2022-02-14 02:06:20|9295.9|9293.1|9295.5|9292.7|9296|9293.2|9295.4|9292.6|5
1644804390000|2022-02-14 02:06:30|9295.6|9292.8|9296|9293.2|9297.5|9294.7|9295.6|9292.8|7
1644804400000|2022-02-14 02:06:40|9295.9|9293.1|9296|9293.2|9296.5|9293.7|9295.5|9292.7|8
1644804410000|2022-02-14 02:06:50|9296.4|9293.6|9295.5|9292.7|9296.5|9293.7|9295|9292.2|2
1644804420000|2022-02-14 02:07:00|9295.4|9292.6|9296.5|9293.7|9296.5|9293.7|9295.4|9292.6|5
1644804430000|2022-02-14 02:07:10|9296.4|9293.6|9296|9293.2|9296.4|9293.6|9295.9|9293.1|8
1644804440000|2022-02-14 02:07:20|9296.5|9293.7|9294.9|9292.1|9296.5|9293.7|9294.9|9292.1|8
1644804450000|2022-02-14 02:07:30|9294.5|9291.7|9293.5|9290.7|9294.5|9291.7|9293.4|9290.6|10
1644804460000|2022-02-14 02:07:40|9292.9|9290.1|9290.5|9287.7|9292.9|9290.1|9288.9|9286.1|53
1644804470000|2022-02-14 02:07:50|9290.4|9287.6|9289.5|9286.7|9290.5|9287.7|9289|9286.2|14
1644804480000|2022-02-14 02:08:00|9290|9287.2|9290.4|9287.6|9290.5|9287.7|9289.5|9286.7|21
1644804490000|2022-02-14 02:08:10|9289.5|9286.7|9289.5|9286.7|9289.5|9286.7|9288.9|9286.1|16
1644804500000|2022-02-14 02:08:20|9290|9287.2|9290.4|9287.6|9290.4|9287.6|9289.5|9286.7|11
1644804510000|2022-02-14 02:08:30|9290.3|9287.5|9289.5|9286.7|9290.3|9287.5|9289.4|9286.6|6
1644804520000|2022-02-14 02:08:40|9290|9287.2|9288.9|9286.1|9290|9287.2|9288.9|9286.1|13
1644804530000|2022-02-14 02:08:50|9289.3|9286.5|9288.4|9285.6|9289.3|9286.5|9286.9|9284.1|41
1644804540000|2022-02-14 02:09:00|9288|9285.2|9287.9|9285.1|9288.4|9285.6|9287.4|9284.6|13
1644804550000|2022-02-14 02:09:10|9288|9285.2|9287|9284.2|9288|9285.2|9286.9|9284.1|9
1644804560000|2022-02-14 02:09:20|9287.4|9284.6|9288|9285.2|9288.4|9285.6|9287|9284.2|8
1644804570000|2022-02-14 02:09:30|9287.9|9285.1|9288.4|9285.6|9288.5|9285.7|9287.9|9285.1|8
1644804580000|2022-02-14 02:09:40|9288.5|9285.7|9287.4|9284.6|9288.5|9285.7|9287.4|9284.6|8
1644804590000|2022-02-14 02:09:50|9287.5|9284.7|9287.5|9284.7|9287.5|9284.7|9287.4|9284.6|4
1644804600000|2022-02-14 02:10:00|9287.4|9284.6|9285.4|9282.6|9288.4|9285.6|9285.4|9282.6|11
1644804610000|2022-02-14 02:10:10|9286.9|9284.1|9286.4|9283.6|9287.9|9285.1|9285.9|9283.1|30
1644804620000|2022-02-14 02:10:20|9286.9|9284.1|9287.4|9284.6|9287.4|9284.6|9286.9|9284.1|3
1644804630000|2022-02-14 02:10:30|9287.9|9285.1|9287.4|9284.6|9288.4|9285.6|9287.4|9284.6|5
1644804640000|2022-02-14 02:10:40|9288|9285.2|9291.5|9288.7|9293|9290.2|9288|9285.2|43
1644804650000|2022-02-14 02:10:50|9291.6|9288.8|9292|9289.2|9292|9289.2|9291|9288.2|6
1644804660000|2022-02-14 02:11:00|9290.9|9288.1|9290.5|9287.7|9290.9|9288.1|9290|9287.2|16
1644804670000|2022-02-14 02:11:10|9290.4|9287.6|9288.4|9285.6|9290.5|9287.7|9288.4|9285.6|5
1644804680000|2022-02-14 02:11:20|9288|9285.2|9287.4|9284.6|9288.6|9285.8|9287.4|9284.6|24
1644804690000|2022-02-14 02:11:30|9287.9|9285.1|9287.4|9284.6|9287.9|9285.1|9287.4|9284.6|1
1644804700000|2022-02-14 02:11:40|9287.5|9284.7|9288.5|9285.7|9289|9286.2|9287.5|9284.7|3
1644804710000|2022-02-14 02:11:50|9288.4|9285.6|9289|9286.2|9289|9286.2|9288.4|9285.6|2
1644804720000|2022-02-14 02:12:00|9288.6|9285.8|9289.5|9286.7|9290|9287.2|9288.4|9285.6|12
1644804730000|2022-02-14 02:12:10|9289.4|9286.6|9289.5|9286.7|9289.6|9286.8|9289.4|9286.6|4
1644804740000|2022-02-14 02:12:20|9289.6|9286.8|9287.4|9284.6|9290|9287.2|9287.4|9284.6|17
1644804750000|2022-02-14 02:12:30|9287.5|9284.7|9287.5|9284.7|9287.5|9284.7|9287.4|9284.6|0
1644804760000|2022-02-14 02:12:40|9287.4|9284.6|9285.6|9282.8|9287.5|9284.7|9285.4|9282.6|24
1644804770000|2022-02-14 02:12:50|9285.4|9282.6|9284.9|9282.1|9285.6|9282.8|9284.9|9282.1|7
1644804780000|2022-02-14 02:13:00|9285|9282.2|9285.5|9282.7|9285.6|9282.8|9285|9282.2|12
1644804790000|2022-02-14 02:13:10|9285.4|9282.6|9285.6|9282.8|9285.6|9282.8|9285.4|9282.6|6
1644804800000|2022-02-14 02:13:20|9286.6|9283.8|9285.4|9282.6|9286.6|9283.8|9285.4|9282.6|10
1644804810000|2022-02-14 02:13:30|9285|9282.2|9284.4|9281.6|9285|9282.2|9284.4|9281.6|5
1644804820000|2022-02-14 02:13:40|9284.5|9281.7|9284.4|9281.6|9284.5|9281.7|9284.4|9281.6|10
1644804830000|2022-02-14 02:13:50|||||||||1
1644804840000|2022-02-14 02:14:00|9284.6|9281.8|9284.6|9281.8|9285.6|9282.8|9284.5|9281.7|9
1644804850000|2022-02-14 02:14:10|9284.5|9281.7|9284.4|9281.6|9284.5|9281.7|9284.4|9281.6|4
1644804860000|2022-02-14 02:14:20|9284.5|9281.7|9285.4|9282.6|9285.4|9282.6|9284.4|9281.6|6
1644804870000|2022-02-14 02:14:30|9285.5|9282.7|9285.4|9282.6|9285.5|9282.7|9285.4|9282.6|3
1644804880000|2022-02-14 02:14:40|9285.5|9282.7|9285.5|9282.7|9285.6|9282.8|9285.4|9282.6|11
1644804890000|2022-02-14 02:14:50|9286|9283.2|9287|9284.2|9287.5|9284.7|9286|9283.2|23
1644804900000|2022-02-14 02:15:00|9287.4|9284.6|9288.5|9285.7|9289|9286.2|9287.4|9284.6|19
1644804910000|2022-02-14 02:15:10|9288|9285.2|9288.5|9285.7|9289.6|9286.8|9288|9285.2|11
1644804920000|2022-02-14 02:15:20|9288.4|9285.6|9287.4|9284.6|9288.4|9285.6|9287.4|9284.6|6
1644804930000|2022-02-14 02:15:30|9287|9284.2|9287|9284.2|9287|9284.2|9287|9284.2|0
1644804940000|2022-02-14 02:15:40|9286.6|9283.8|9286.5|9283.7|9287|9284.2|9286.4|9283.6|12
1644804950000|2022-02-14 02:15:50|9286.4|9283.6|9286.1|9283.3|9287|9284.2|9286.1|9283.3|1
1644804960000|2022-02-14 02:16:00|9286|9283.2|9287.4|9284.6|9287.4|9284.6|9285.4|9282.6|4
1644804970000|2022-02-14 02:16:10|9287.3|9284.5|9286.4|9283.6|9287.3|9284.5|9285.5|9282.7|11
1644804980000|2022-02-14 02:16:20|9285.5|9282.7|9285.4|9282.6|9285.5|9282.7|9285.4|9282.6|3
1644804990000|2022-02-14 02:16:30|9284.4|9281.6|9284.4|9281.6|9284.4|9281.6|9284.4|9281.6|7
1644805000000|2022-02-14 02:16:40|9283.5|9280.7|9284.9|9282.1|9284.9|9282.1|9283.5|9280.7|16
1644805010000|2022-02-14 02:16:50|9284.4|9281.6|9285.4|9282.6|9285.4|9282.6|9284.4|9281.6|4
1644805020000|2022-02-14 02:17:00|9284.9|9282.1|9285.4|9282.6|9285.4|9282.6|9284.9|9282.1|4
1644805030000|2022-02-14 02:17:10|9284.4|9281.6|9283.9|9281.1|9285.4|9282.6|9283.9|9281.1|8
1644805040000|2022-02-14 02:17:20|9284.4|9281.6|9284.4|9281.6|9284.4|9281.6|9284.4|9281.6|4
1644805050000|2022-02-14 02:17:30|9284.5|9281.7|9284.9|9282.1|9284.9|9282.1|9284.5|9281.7|9
1644805060000|2022-02-14 02:17:40|9284.4|9281.6|9284.4|9281.6|9284.9|9282.1|9284.4|9281.6|1
1644805070000|2022-02-14 02:17:50|9284.9|9282.1|9284.4|9281.6|9284.9|9282.1|9284.4|9281.6|2
1644805080000|2022-02-14 02:18:00|9284.9|9282.1|9284.4|9281.6|9285.4|9282.6|9284.4|9281.6|10
1644805090000|2022-02-14 02:18:10|9284.3|9281.5|9284.3|9281.5|9284.4|9281.6|9284.3|9281.5|3
1644805100000|2022-02-14 02:18:20|9284.4|9281.6|9284.3|9281.5|9284.4|9281.6|9283.8|9281|2
1644805110000|2022-02-14 02:18:30|9283.8|9281|9287.9|9285.1|9287.9|9285.1|9283.8|9281|28
1644805120000|2022-02-14 02:18:40|9287.8|9285|9287.4|9284.6|9288|9285.2|9287|9284.2|8
1644805130000|2022-02-14 02:18:50|9287|9284.2|9286.9|9284.1|9287|9284.2|9286.9|9284.1|2
1644805140000|2022-02-14 02:19:00|9287|9284.2|9288|9285.2|9288|9285.2|9287|9284.2|6
1644805150000|2022-02-14 02:19:10|9288.4|9285.6|9289.4|9286.6|9289.4|9286.6|9288.4|9285.6|5
1644805160000|2022-02-14 02:19:20|9289.5|9286.7|9289.5|9286.7|9289.5|9286.7|9289.4|9286.6|8
1644805170000|2022-02-14 02:19:30|9289.6|9286.8|9290.4|9287.6|9290.5|9287.7|9289.6|9286.8|3
1644805180000|2022-02-14 02:19:40|9289.5|9286.7|9290.9|9288.1|9291|9288.2|9289.5|9286.7|7
1644805190000|2022-02-14 02:19:50|9291|9288.2|9291|9288.2|9291|9288.2|9290.9|9288.1|1
1644805200000|2022-02-14 02:20:00|9290.5|9287.7|9291.5|9288.7|9291.5|9288.7|9290.5|9287.7|11
1644805210000|2022-02-14 02:20:10|9292.4|9289.6|9292.5|9289.7|9292.5|9289.7|9291.5|9288.7|6
1644805220000|2022-02-14 02:20:20|9292|9289.2|9292|9289.2|9292|9289.2|9292|9289.2|5
1644805230000|2022-02-14 02:20:30|9292.4|9289.6|9292|9289.2|9292.4|9289.6|9291.4|9288.6|5
1644805240000|2022-02-14 02:20:40|9291.8|9289|9289.5|9286.7|9291.8|9289|9289.5|9286.7|12
1644805250000|2022-02-14 02:20:50|9289.6|9286.8|9289.5|9286.7|9289.6|9286.8|9289|9286.2|3
1644805260000|2022-02-14 02:21:00|9290|9287.2|9290.5|9287.7|9290.5|9287.7|9290|9287.2|1
1644805270000|2022-02-14 02:21:10|9291|9288.2|9290|9287.2|9291|9288.2|9290|9287.2|0
1644805280000|2022-02-14 02:21:20|9289.5|9286.7|9289.5|9286.7|9290|9287.2|9289.5|9286.7|1
1644805290000|2022-02-14 02:21:30|9290|9287.2|9288|9285.2|9290|9287.2|9288|9285.2|6
1644805300000|2022-02-14 02:21:40|9287.5|9284.7|9288.3|9285.5|9288.9|9286.1|9287|9284.2|29
1644805310000|2022-02-14 02:21:50|9288|9285.2|9287.9|9285.1|9288.4|9285.6|9287.8|9285|2
1644805320000|2022-02-14 02:22:00|9288.4|9285.6|9288.4|9285.6|9288.4|9285.6|9287.9|9285.1|1
1644805330000|2022-02-14 02:22:10|9288.3|9285.5|9287.9|9285.1|9288.4|9285.6|9287.4|9284.6|6
1644805340000|2022-02-14 02:22:20|9287.4|9284.6|9288|9285.2|9288.4|9285.6|9287.4|9284.6|3
1644805350000|2022-02-14 02:22:30|9288.4|9285.6|9287.4|9284.6|9288.4|9285.6|9286.9|9284.1|4
1644805360000|2022-02-14 02:22:40|9287.3|9284.5|9287.4|9284.6|9287.4|9284.6|9287.3|9284.5|3
1644805370000|2022-02-14 02:22:50|9287.3|9284.5|9285.3|9282.5|9287.4|9284.6|9284.4|9281.6|27
1644805380000|2022-02-14 02:23:00|9284.9|9282.1|9285.3|9282.5|9285.4|9282.5|9283.5|9280.7|14
1644805390000|2022-02-14 02:23:10|9284.4|9281.6|9284.9|9282.1|9285.4|9282.6|9284.4|9281.6|4
1644805400000|2022-02-14 02:23:20|9285.3|9282.5|9288.9|9286.1|9288.9|9286.1|9285.3|9282.5|48
1644805410000|2022-02-14 02:23:30|9288.5|9285.7|9288.9|9286.1|9288.9|9286.1|9288.4|9285.6|6
1644805420000|2022-02-14 02:23:40|9289|9286.2|9288.4|9285.6|9289.4|9286.6|9288.4|9285.6|5
1644805430000|2022-02-14 02:23:50|9288.3|9285.5|9288.4|9285.6|9288.4|9285.6|9288.3|9285.5|2
1644805440000|2022-02-14 02:24:00|9288.9|9286.1|9288.4|9285.6|9289.4|9286.6|9288.4|9285.6|6
1644805450000|2022-02-14 02:24:10|9287.4|9284.6|9286.9|9284.1|9287.9|9285.1|9286.4|9283.6|15
1644805460000|2022-02-14 02:24:20|9287.4|9284.6|9287.4|9284.6|9287.4|9284.6|9287.4|9284.6|1
1644805470000|2022-02-14 02:24:30|||||||||4
1644805480000|2022-02-14 02:24:40|9287.8|9285|9289.4|9286.6|9289.4|9286.6|9287.8|9285|12
1644805490000|2022-02-14 02:24:50|9289.8|9287|9290.4|9287.6|9290.4|9287.6|9289.8|9287|5
1644805500000|2022-02-14 02:25:00|9290.3|9287.5|9290.3|9287.5|9290.3|9287.5|9289.8|9287|2
1644805510000|2022-02-14 02:25:10|9290.4|9287.6|9290.4|9287.6|9290.4|9287.6|9290.4|9287.6|0
1644805520000|2022-02-14 02:25:20|9290.3|9287.5|9289.4|9286.6|9290.3|9287.5|9289.4|9286.6|0
1644805530000|2022-02-14 02:25:30|9289.9|9287.1|9289.9|9287.1|9289.9|9287.1|9289.4|9286.6|0
1644805540000|2022-02-14 02:25:40|9289.4|9286.6|9290.9|9288.1|9291.4|9288.6|9288.4|9285.6|9
1644805550000|2022-02-14 02:25:50|9291.4|9288.6|9290.9|9288.1|9291.4|9288.6|9290.9|9288.1|2
1644805560000|2022-02-14 02:26:00|9291.4|9288.6|9290.4|9287.6|9291.4|9288.6|9290.4|9287.6|3
1644805570000|2022-02-14 02:26:10|9290.8|9288|9291.3|9288.5|9291.4|9288.6|9290.8|9288|1
1644805580000|2022-02-14 02:26:20|9291.4|9288.6|9291.4|9288.6|9291.4|9288.6|9290.9|9288.1|3
1644805590000|2022-02-14 02:26:30|||||||||1
1644805600000|2022-02-14 02:26:40|9291.9|9289.1|9292.4|9289.6|9292.4|9289.6|9291.9|9289.1|5
1644805610000|2022-02-14 02:26:50|9291.4|9288.6|9291.4|9288.6|9291.4|9288.6|9291.4|9288.6|4
1644805620000|2022-02-14 02:27:00|9292.4|9289.6|9294.4|9291.6|9294.4|9291.6|9292.4|9289.6|17
1644805640000|2022-02-14 02:27:20|9293.9|9291.1|9293.4|9290.6|9293.9|9291.1|9293.4|9290.6|2
1644805650000|2022-02-14 02:27:30|9293.9|9291.1|9293.4|9290.6|9293.9|9291.1|9293.4|9290.6|3
1644805670000|2022-02-14 02:27:50|9293.9|9291.1|9293.4|9290.6|9293.9|9291.1|9293.4|9290.6|4
1644805680000|2022-02-14 02:28:00|9293.8|9291|9293.3|9290.5|9294.4|9291.6|9292.8|9290|13
1644805690000|2022-02-14 02:28:10|9293.4|9290.6|9293.3|9290.5|9293.4|9290.6|9293.3|9290.5|1
1644805700000|2022-02-14 02:28:20|9293.4|9290.6|9293.4|9290.6|9293.4|9290.6|9293.3|9290.5|0
1644805710000|2022-02-14 02:28:30|9293.3|9290.5|9292.9|9290.1|9293.4|9290.6|9292.9|9290.1|0
1644805720000|2022-02-14 02:28:40|9292.8|9290|9291.4|9288.6|9293.3|9290.5|9291.4|9288.6|10
1644805730000|2022-02-14 02:28:50|9291.5|9288.7|9292.4|9289.6|9292.4|9289.6|9291.5|9288.7|5
1644805740000|2022-02-14 02:29:00|9293.4|9290.6|9292.9|9290.1|9293.4|9290.6|9292.4|9289.6|1
1644805750000|2022-02-14 02:29:10|9293.4|9290.6|9294.4|9291.6|9294.4|9291.6|9293.4|9290.6|2
1644805770000|2022-02-14 02:29:30|||||||||6
1644805780000|2022-02-14 02:29:40|9294.5|9291.7|9294.4|9291.6|9294.8|9292|9294.4|9291.6|7
1644805790000|2022-02-14 02:29:50|||||||||2
1644805800000|2022-02-14 02:30:00|9294.9|9292.1|9296.4|9293.6|9297.9|9295.1|9294.4|9291.6|46
1644805810000|2022-02-14 02:30:10|9296.9|9294.1|9297.4|9294.6|9297.4|9294.6|9296.9|9294.1|2
1644805820000|2022-02-14 02:30:20|9297.3|9294.5|9297.4|9294.6|9297.4|9294.6|9296.4|9293.6|7
1644805830000|2022-02-14 02:30:30|9297.9|9295.1|9299.4|9296.6|9299.4|9296.6|9297.9|9295.1|4
1644805840000|2022-02-14 02:30:40|9298.9|9296.1|9299.4|9296.6|9299.4|9296.6|9298.9|9296.1|7
1644805850000|2022-02-14 02:30:50|9300.4|9297.6|9301.4|9298.6|9301.4|9298.6|9300.4|9297.6|9
1644805860000|2022-02-14 02:31:00|9300.8|9298|9300.4|9297.6|9301.3|9298.5|9300.4|9297.6|16
1644805870000|2022-02-14 02:31:10|9300.8|9298|9301.4|9298.6|9301.4|9298.6|9300.3|9297.5|22
1644805880000|2022-02-14 02:31:20|9302.4|9299.6|9302.4|9299.6|9302.4|9299.6|9301.4|9298.6|20
1644805890000|2022-02-14 02:31:30|9301.8|9299|9301.4|9298.6|9302.3|9299.5|9301.4|9298.6|8
1644805900000|2022-02-14 02:31:40|9302.4|9299.6|9300.4|9297.6|9302.4|9299.6|9300.4|9297.6|11
1644805910000|2022-02-14 02:31:50|9300.9|9298.1|9302.3|9299.5|9302.4|9299.6|9300.9|9298.1|5
1644805920000|2022-02-14 02:32:00|9301.8|9299|9300.4|9297.6|9301.8|9299|9300.4|9297.6|10
1644805930000|2022-02-14 02:32:10|9300.9|9298.1|9300.4|9297.6|9301.4|9298.6|9299.3|9296.5|11
1644805940000|2022-02-14 02:32:20|9300.9|9298.1|9303.4|9300.6|9303.4|9300.6|9300.4|9297.6|31
1644805950000|2022-02-14 02:32:30|9303.9|9301.1|9302.4|9299.6|9305.9|9303.1|9302.4|9299.6|31
1644805960000|2022-02-14 02:32:40|9303.2|9300.4|9301.8|9299|9304.3|9301.5|9301.8|9299|22
1644805970000|2022-02-14 02:32:50|9302.3|9299.5|9301.4|9298.6|9302.3|9299.5|9300.9|9298.1|11
1644805980000|2022-02-14 02:33:00|9300.8|9298|9299.4|9296.6|9300.8|9298|9299.4|9296.6|7
1644805990000|2022-02-14 02:33:10|9300.4|9297.6|9300.4|9297.6|9300.4|9297.6|9300.3|9297.5|4
1644806000000|2022-02-14 02:33:20|9299.4|9296.6|9300.4|9297.6|9300.4|9297.6|9299.4|9296.6|4
1644806010000|2022-02-14 02:33:30|9300.3|9297.5|9301.3|9298.5|9301.3|9298.5|9300.3|9297.5|2
1644806020000|2022-02-14 02:33:40|9300.8|9298|9300.8|9298|9300.8|9298|9300.8|9298|4
1644806030000|2022-02-14 02:33:50|9300.7|9297.9|9299.3|9296.5|9300.7|9297.9|9299.3|9296.5|9
1644806040000|2022-02-14 02:34:00|9299.2|9296.4|9298.3|9295.5|9299.3|9296.5|9298.3|9295.5|4
1644806050000|2022-02-14 02:34:10|9298.8|9296|9298.3|9295.5|9299.3|9296.5|9298.3|9295.5|2
1644806060000|2022-02-14 02:34:20|9298.2|9295.4|9297.4|9294.6|9298.3|9295.5|9297.3|9294.5|7
1644806070000|2022-02-14 02:34:30|9297.3|9294.5|9296.3|9293.5|9297.3|9294.5|9295.3|9292.5|22
1644806080000|2022-02-14 02:34:40|||||||||2
1644806090000|2022-02-14 02:34:50|9296.8|9294|9297.3|9294.5|9297.8|9295|9296.8|9294|19
1644806100000|2022-02-14 02:35:00|9296.8|9294|9299.8|9297|9299.8|9297|9296.8|9294|7
1644806110000|2022-02-14 02:35:10|9300.3|9297.5|9299.8|9297|9300.3|9297.5|9298.8|9296|10
1644806120000|2022-02-14 02:35:20|9299.3|9296.5|9299.3|9296.5|9299.3|9296.5|9298.8|9296|5
1644806130000|2022-02-14 02:35:30|9298.3|9295.5|9298.3|9295.5|9298.4|9295.6|9298.3|9295.5|3
1644806140000|2022-02-14 02:35:40|9298.4|9295.6|9298.8|9296|9298.8|9296|9298.4|9295.6|0
1644806150000|2022-02-14 02:35:50|9300.3|9297.5|9300.3|9297.5|9301.4|9298.6|9299.8|9297|15
1644806160000|2022-02-14 02:36:00|9301.3|9298.5|9300.3|9297.5|9301.3|9298.5|9300.3|9297.5|5
1644806170000|2022-02-14 02:36:10|9300.4|9297.6|9300.3|9297.5|9300.9|9298.1|9300.3|9297.5|3
1644806180000|2022-02-14 02:36:20|9300.2|9297.4|9299.3|9296.5|9300.2|9297.4|9299.3|9296.5|3
1644806190000|2022-02-14 02:36:30|9299.4|9296.6|9299.3|9296.5|9299.4|9296.6|9299.3|9296.5|0
1644806200000|2022-02-14 02:36:40|9299.4|9296.6|9298.3|9295.5|9299.4|9296.6|9298.3|9295.5|5
1644806210000|2022-02-14 02:36:50|9298.4|9295.6|9299.3|9296.5|9300.3|9297.5|9298.4|9295.6|6
1644806220000|2022-02-14 02:37:00|9299.9|9297.1|9300.4|9297.6|9300.4|9297.6|9298.9|9296.1|10
1644806230000|2022-02-14 02:37:10|9300.3|9297.5|9300.3|9297.5|9300.9|9298.1|9300.3|9297.5|0
1644806240000|2022-02-14 02:37:20|9300.4|9297.6|9299.3|9296.5|9301.3|9298.5|9299.2|9296.4|9
1644806250000|2022-02-14 02:37:30|9298.3|9295.5|9298.3|9295.5|9298.3|9295.5|9297.3|9294.5|10
1644806260000|2022-02-14 02:37:40|9298.2|9295.4|9297.8|9295|9298.2|9295.4|9297.8|9295|1
1644806270000|2022-02-14 02:37:50|9297.3|9294.5|9296.3|9293.5|9297.3|9294.5|9296.3|9293.5|6
1644806280000|2022-02-14 02:38:00|9296.4|9293.6|9295.3|9292.5|9296.4|9293.6|9294.8|9292|13
1644806290000|2022-02-14 02:38:10|9295.5|9292.7|9296.3|9293.5|9296.8|9294|9295.4|9292.6|13
1644806300000|2022-02-14 02:38:20|9295.8|9293|9294.3|9291.5|9295.8|9293|9294.3|9291.5|17
1644806310000|2022-02-14 02:38:30|9293.3|9290.5|9294.3|9291.5|9294.3|9291.5|9293.3|9290.5|15
1644806320000|2022-02-14 02:38:40|9295.3|9292.5|9295.3|9292.5|9295.3|9292.5|9295.3|9292.5|10
1644806330000|2022-02-14 02:38:50|9294.8|9292|9293.3|9290.5|9294.8|9292|9292.8|9290|3
1644806340000|2022-02-14 02:39:00|9293.4|9290.6|9294.3|9291.5|9294.3|9291.5|9293.3|9290.5|13
1644806350000|2022-02-14 02:39:10|9293.8|9291|9294.4|9291.6|9294.8|9292|9293.8|9291|3
1644806360000|2022-02-14 02:39:20|9294.5|9291.7|9294.3|9291.5|9295.3|9292.5|9294.3|9291.5|1
1644806370000|2022-02-14 02:39:30|9293.3|9290.5|9293.4|9290.6|9293.4|9290.6|9293.3|9290.5|1
1644806380000|2022-02-14 02:39:40|9293.3|9290.5|9294.9|9292.1|9294.9|9292.1|9293.3|9290.5|5
1644806390000|2022-02-14 02:39:50|9295.3|9292.5|9295.3|9292.5|9296.3|9293.5|9295.3|9292.5|16
1644806400000|2022-02-14 02:40:00|9295.9|9293.1|9299.3|9296.5|9299.3|9296.5|9295.9|9293.1|18
1644806410000|2022-02-14 02:40:10|9299.4|9296.6|9298.8|9296|9299.8|9297|9298.8|9296|5
1644806420000|2022-02-14 02:40:20|9299.3|9296.5|9299.3|9296.5|9299.3|9296.5|9299.3|9296.5|1
1644806430000|2022-02-14 02:40:30|9300.3|9297.5|9298.8|9296|9300.3|9297.5|9298.8|9296|7
1644806440000|2022-02-14 02:40:40|9298.3|9295.5|9298.4|9295.6|9298.4|9295.6|9298.3|9295.5|0
1644806450000|2022-02-14 02:40:50|9298.9|9296.1|9299.3|9296.5|9300.3|9297.5|9298.4|9295.6|22
1644806460000|2022-02-14 02:41:00|9299.2|9296.4|9298.9|9296.1|9299.4|9296.6|9298.3|9295.5|3
1644806470000|2022-02-14 02:41:10|9299.9|9297.1|9298.8|9296|9299.9|9297.1|9297.8|9295|11
1644806480000|2022-02-14 02:41:20|9299.3|9296.5|9297.8|9295|9299.3|9296.5|9297.8|9295|1
1644806490000|2022-02-14 02:41:30|9297.9|9295.1|9299.3|9296.5|9300.3|9297.5|9297.9|9295.1|21
1644806500000|2022-02-14 02:41:40|||||||||1
1644806510000|2022-02-14 02:41:50|9299.9|9297.1|9298.4|9295.6|9299.9|9297.1|9298.2|9295.4|23
1644806520000|2022-02-14 02:42:00|9298.9|9296.1|9298.4|9295.6|9299.4|9296.6|9298.3|9295.5|11
1644806530000|2022-02-14 02:42:10|9298.3|9295.5|9302.4|9299.6|9303.4|9300.6|9297.3|9294.5|60
1644806540000|2022-02-14 02:42:20|9302.3|9299.5|9303.4|9300.6|9303.4|9300.6|9302.3|9299.5|3
1644806550000|2022-02-14 02:42:30|9303.3|9300.5|9304.3|9301.5|9304.4|9301.6|9303.3|9300.5|32
1644806560000|2022-02-14 02:42:40|9304.4|9301.6|9303.4|9300.6|9304.4|9301.6|9303.3|9300.5|4
1644806570000|2022-02-14 02:42:50|||||||||4
1644806580000|2022-02-14 02:43:00|9303.5|9300.7|9306.3|9303.5|9306.4|9303.6|9303.5|9300.7|24
1644806590000|2022-02-14 02:43:10|9306.4|9303.6|9310.4|9307.6|9311.8|9309|9306.4|9303.6|98
1644806600000|2022-02-14 02:43:20|9310.9|9308.1|9310.5|9307.7|9311.4|9308.6|9310.4|9307.6|13
1644806610000|2022-02-14 02:43:30|9311|9308.2|9309.9|9307.1|9311.4|9308.6|9309.9|9307.1|22
1644806620000|2022-02-14 02:43:40|9309.4|9306.6|9312.4|9309.6|9312.4|9309.6|9308|9305.2|19
1644806630000|2022-02-14 02:43:50|9311.9|9309.1|9311.4|9308.6|9312.4|9309.6|9311.4|9308.6|8
1644806640000|2022-02-14 02:44:00|9311|9308.2|9312.4|9309.6|9312.4|9309.6|9311|9308.2|11
1644806650000|2022-02-14 02:44:10|9312.9|9310.1|9313.4|9310.6|9313.4|9310.6|9312.9|9310.1|7
1644806660000|2022-02-14 02:44:20|9312.9|9310.1|9313.4|9310.6|9316.4|9313.6|9312.4|9309.6|63
1644806670000|2022-02-14 02:44:30|||||||||5
1644806680000|2022-02-14 02:44:40|9312.9|9310.1|9313.4|9310.6|9313.4|9310.6|9312.9|9310.1|12
1644806690000|2022-02-14 02:44:50|9313.9|9311.1|9316.4|9313.6|9316.4|9313.6|9313.4|9310.6|14
1644806700000|2022-02-14 02:45:00|9316.3|9313.5|9315.4|9312.6|9317.4|9314.6|9315.4|9312.6|27
1644806710000|2022-02-14 02:45:10|9314.9|9312.1|9316.4|9313.6|9317.1|9314.3|9314.4|9311.6|50
1644806720000|2022-02-14 02:45:20|9316.3|9313.5|9313.9|9311.1|9316.3|9313.5|9313.9|9311.1|13
1644806730000|2022-02-14 02:45:30|9314.4|9311.6|9311.9|9309.1|9314.4|9311.6|9311.9|9309.1|29
1644806740000|2022-02-14 02:45:40|9311.4|9308.6|9310.9|9308.1|9311.4|9308.6|9310.9|9308.1|17
1644806750000|2022-02-14 02:45:50|9310|9307.2|9313.4|9310.6|9314.4|9311.6|9310|9307.2|31
1644806760000|2022-02-14 02:46:00|9312.9|9310.1|9312.4|9309.6|9312.9|9310.1|9311.9|9309.1|9
1644806770000|2022-02-14 02:46:10|9311.9|9309.1|9312.4|9309.6|9312.9|9310.1|9311.9|9309.1|10
1644806780000|2022-02-14 02:46:20|9314|9311.2|9316.4|9313.6|9316.4|9313.6|9314|9311.2|38
1644806790000|2022-02-14 02:46:30|9315.9|9313.1|9314.9|9312.1|9315.9|9313.1|9314.9|9312.1|11
1644806800000|2022-02-14 02:46:40|9314.4|9311.6|9313.4|9310.6|9314.4|9311.6|9313.4|9310.6|11
1644806810000|2022-02-14 02:46:50|9312.9|9310.1|9310.9|9308.1|9312.9|9310.1|9310.9|9308.1|38
1644806820000|2022-02-14 02:47:00|9311.7|9308.9|9312.3|9309.5|9312.7|9309.9|9311.7|9308.9|13
1644806830000|2022-02-14 02:47:10|9312.4|9309.6|9314.3|9311.5|9315.3|9312.5|9312.3|9309.5|47
1644806840000|2022-02-14 02:47:20|9314.4|9311.6|9315.4|9312.6|9315.4|9312.6|9314.4|9311.6|1
1644806850000|2022-02-14 02:47:30|9315.9|9313.1|9315.3|9312.5|9315.9|9313.1|9315.3|9312.5|3
1644806860000|2022-02-14 02:47:40|9315.2|9312.4|9315.2|9312.4|9315.3|9312.5|9315.2|9312.4|1
1644806870000|2022-02-14 02:47:50|9314.4|9311.6|9315.4|9312.6|9315.9|9313.1|9314.3|9311.5|12
1644806880000|2022-02-14 02:48:00|9315.9|9313.1|9315.3|9312.5|9315.9|9313.1|9315.3|9312.5|1
1644806890000|2022-02-14 02:48:10|9315.4|9312.6|9314.3|9311.5|9318.4|9315.6|9314.3|9311.5|81
1644806900000|2022-02-14 02:48:20|9314.4|9311.6|9313.3|9310.5|9314.4|9311.6|9313.3|9310.5|8
1644806910000|2022-02-14 02:48:30|9313.4|9310.6|9313.2|9310.4|9313.8|9311|9312.3|9309.5|9
1644806920000|2022-02-14 02:48:40|9313.3|9310.5|9313.3|9310.5|9313.3|9310.5|9312.7|9309.9|2
1644806930000|2022-02-14 02:48:50|9313.2|9310.4|9313.3|9310.5|9313.3|9310.5|9313.2|9310.4|7
1644806940000|2022-02-14 02:49:00|9313.7|9310.9|9312.3|9309.5|9313.7|9310.9|9311.8|9309|4
1644806950000|2022-02-14 02:49:10|9311.7|9308.9|9312.3|9309.5|9312.3|9309.5|9310.8|9308|18
1644806960000|2022-02-14 02:49:20|9312.2|9309.4|9312.3|9309.5|9313.3|9310.5|9312.2|9309.4|4
1644806970000|2022-02-14 02:49:30|9313.3|9310.5|9312.2|9309.4|9313.3|9310.5|9312.2|9309.4|13
1644806980000|2022-02-14 02:49:40|9311.7|9308.9|9312.3|9309.5|9312.3|9309.5|9311.3|9308.5|4
1644806990000|2022-02-14 02:49:50|9312.8|9310|9312.2|9309.4|9313.3|9310.5|9312.2|9309.4|7
1644807000000|2022-02-14 02:50:00|9312.3|9309.5|9311.8|9309|9313.3|9310.5|9311.7|9308.9|4
1644807010000|2022-02-14 02:50:10|9312.7|9309.9|9312.7|9309.9|9313.3|9310.5|9312.1|9309.3|7
1644807020000|2022-02-14 02:50:20|9313.2|9310.4|9311.8|9309|9313.2|9310.4|9311.7|9308.9|11
1644807030000|2022-02-14 02:50:30|9311.7|9308.9|9311.3|9308.5|9311.7|9308.9|9310.8|9308|2
1644807040000|2022-02-14 02:50:40|9311.2|9308.4|9310.2|9307.4|9311.3|9308.5|9310.2|9307.4|1
1644807050000|2022-02-14 02:50:50|9310.3|9307.5|9310.8|9308|9311.2|9308.4|9309.3|9306.5|11
1644807060000|2022-02-14 02:51:00|9311.3|9308.5|9311.3|9308.5|9311.3|9308.5|9311.3|9308.5|3
1644807070000|2022-02-14 02:51:10|9312.1|9309.3|9310.8|9308|9312.1|9309.3|9310.3|9307.5|12
1644807080000|2022-02-14 02:51:20|9311.3|9308.5|9311.3|9308.5|9311.3|9308.5|9311.3|9308.5|1
1644807090000|2022-02-14 02:51:30|9310.7|9307.9|9309.3|9306.5|9310.8|9308|9308.8|9306|17
1644807100000|2022-02-14 02:51:40|9309.7|9306.9|9309.7|9306.9|9309.7|9306.9|9309.7|9306.9|2
1644807110000|2022-02-14 02:51:50|9308.8|9306|9308.3|9305.5|9308.8|9306|9307.8|9305|13
1644807120000|2022-02-14 02:52:00|9308.4|9305.6|9308.2|9305.4|9309.3|9306.5|9308.2|9305.4|13
1644807130000|2022-02-14 02:52:10|9307.7|9304.9|9305.3|9302.5|9307.8|9305|9304.7|9301.9|68
1644807140000|2022-02-14 02:52:20|9305.2|9302.4|9305.3|9302.5|9305.3|9302.5|9304.7|9301.9|10
1644807150000|2022-02-14 02:52:30|9307.2|9304.4|9306.2|9303.4|9307.8|9305|9306.2|9303.4|21
1644807160000|2022-02-14 02:52:40|9306.3|9303.5|9305.8|9303|9306.3|9303.5|9305.7|9302.9|5
1644807170000|2022-02-14 02:52:50|9305.7|9302.9|9304.8|9302|9305.7|9302.9|9304.3|9301.5|6
1644807180000|2022-02-14 02:53:00|9305.3|9302.5|9304.3|9301.5|9306.3|9303.5|9304.3|9301.5|12
1644807190000|2022-02-14 02:53:10|9304.8|9302|9305.3|9302.5|9305.8|9303|9304.8|9302|8
1644807200000|2022-02-14 02:53:20|9305.8|9303|9305.3|9302.5|9306.3|9303.5|9305.3|9302.5|7
1644807210000|2022-02-14 02:53:30|9305.2|9302.4|9304.3|9301.5|9305.2|9302.4|9303.8|9301|3
1644807220000|2022-02-14 02:53:40|9304.2|9301.4|9312.2|9309.4|9312.3|9309.5|9303.8|9301|69
1644807230000|2022-02-14 02:53:50|9312.3|9309.5|9310.3|9307.5|9312.3|9309.5|9310.3|9307.5|12
1644807240000|2022-02-14 02:54:00|9310.8|9308|9310.3|9307.5|9310.8|9308|9310.3|9307.5|4
1644807250000|2022-02-14 02:54:10|9311.6|9308.8|9311.3|9308.5|9312.7|9309.9|9311.2|9308.4|18
1644807260000|2022-02-14 02:54:20|9312.7|9309.9|9313.3|9310.5|9315.8|9313|9311.7|9308.9|74
1644807270000|2022-02-14 02:54:30|9312.8|9310|9313.2|9310.4|9313.2|9310.4|9310.7|9307.9|29
1644807280000|2022-02-14 02:54:40|9312.7|9309.9|9312.2|9309.4|9312.7|9309.9|9311.7|9308.9|4
1644807290000|2022-02-14 02:54:50|9312.3|9309.5|9313.8|9311|9314.2|9311.4|9312.2|9309.4|4
1644807300000|2022-02-14 02:55:00|9313.7|9310.9|9317.7|9314.9|9319.6|9316.8|9313.7|9310.9|75
1644807310000|2022-02-14 02:55:10|9317.8|9315|9317.7|9314.9|9318.2|9315.4|9316.7|9313.9|4
1644807320000|2022-02-14 02:55:20|9317.8|9315|9317.3|9314.5|9318.7|9315.9|9317.3|9314.5|6
1644807330000|2022-02-14 02:55:30|9317.2|9314.4|9318.3|9315.5|9318.3|9315.5|9317.2|9314.4|14
1644807340000|2022-02-14 02:55:40|9319.1|9316.3|9318.7|9315.9|9319.3|9316.5|9318.7|9315.9|18
1644807350000|2022-02-14 02:55:50|9318.8|9316|9318.3|9315.5|9319.2|9316.4|9318.2|9315.4|14
1644807360000|2022-02-14 02:56:00|9317.7|9314.9|9316.3|9313.5|9318.2|9315.4|9316.3|9313.5|11
1644807370000|2022-02-14 02:56:10|9316.2|9313.4|9316.2|9313.4|9316.2|9313.4|9316.2|9313.4|3
1644807380000|2022-02-14 02:56:20|9317.7|9314.9|9316.2|9313.4|9317.7|9314.9|9316.2|9313.4|8
1644807390000|2022-02-14 02:56:30|9316.1|9313.3|9316.3|9313.5|9316.3|9313.5|9315.7|9312.9|1
1644807400000|2022-02-14 02:56:40|9315.7|9312.9|9317.2|9314.4|9317.3|9314.5|9315.7|9312.9|10
1644807410000|2022-02-14 02:56:50|9317.1|9314.3|9316.7|9313.9|9317.2|9314.4|9316.7|9313.9|6
1644807420000|2022-02-14 02:57:00|9316.8|9314|9315.2|9312.4|9316.8|9314|9315.2|9312.4|15
1644807430000|2022-02-14 02:57:10|9314.7|9311.9|9314.2|9311.4|9315.2|9312.4|9313.7|9310.9|9
1644807440000|2022-02-14 02:57:20|9314.1|9311.3|9313.2|9310.4|9314.7|9311.9|9313.2|9310.4|17
1644807450000|2022-02-14 02:57:30|9313.3|9310.5|9314.2|9311.4|9314.3|9311.5|9313.3|9310.5|4
1644807460000|2022-02-14 02:57:40|||||||||1
1644807470000|2022-02-14 02:57:50|9314.1|9311.3|9312.2|9309.4|9314.1|9311.3|9312.2|9309.4|15
1644807480000|2022-02-14 02:58:00|9312.3|9309.5|9312.2|9309.4|9312.3|9309.5|9312.2|9309.4|1
1644807490000|2022-02-14 02:58:10|9311.7|9308.9|9310.2|9307.4|9311.7|9308.9|9310.2|9307.4|9
1644807500000|2022-02-14 02:58:20|9310.3|9307.5|9311.2|9308.4|9311.2|9308.4|9310.3|9307.5|7
1644807510000|2022-02-14 02:58:30|9311.1|9308.3|9311.2|9308.4|9311.2|9308.4|9310.7|9307.9|8
1644807520000|2022-02-14 02:58:40|9310.7|9307.9|9311.2|9308.4|9311.2|9308.4|9310.2|9307.4|4
1644807530000|2022-02-14 02:58:50|9311.3|9308.5|9312.2|9309.4|9312.2|9309.4|9311.3|9308.5|7
1644807540000|2022-02-14 02:59:00|9311.7|9308.9|9311.3|9308.5|9311.7|9308.9|9311.2|9308.4|6
1644807550000|2022-02-14 02:59:10|9311.2|9308.4|9310.2|9307.4|9311.3|9308.5|9309.7|9306.9|3
1644807560000|2022-02-14 02:59:20|9310.3|9307.5|9310.2|9307.4|9310.3|9307.5|9310.2|9307.4|0
1644807570000|2022-02-14 02:59:30|9309.2|9306.4|9309.2|9306.4|9310.2|9307.4|9309.2|9306.4|3
1644807580000|2022-02-14 02:59:40|9309.3|9306.5|9309.2|9306.4|9309.3|9306.5|9308.3|9305.5|8
1644807590000|2022-02-14 02:59:50|9309.3|9306.5|9308.8|9306|9309.3|9306.5|9308.2|9305.4|11
1644807600000|2022-02-14 03:00:00|9308.7|9305.9|9309.2|9306.4|9310.2|9307.4|9308.7|9305.9|10
1644807610000|2022-02-14 03:00:10|9309.3|9306.5|9307.7|9304.9|9309.3|9306.5|9307.7|9304.9|12
1644807620000|2022-02-14 03:00:20|9308.7|9305.9|9307.2|9304.4|9308.7|9305.9|9307.2|9304.4|8
1644807630000|2022-02-14 03:00:30|9307.8|9305|9307.2|9304.4|9308.2|9305.4|9307.2|9304.4|12
1644807640000|2022-02-14 03:00:40|9307.1|9304.3|9307.2|9304.4|9307.2|9304.4|9306.7|9303.9|11
1644807650000|2022-02-14 03:00:50|9307.1|9304.3|9306.2|9303.4|9307.1|9304.3|9306.2|9303.4|1
1644807660000|2022-02-14 03:01:00|9305.7|9302.9|9304.2|9301.4|9305.7|9302.9|9304.2|9301.4|16
1644807670000|2022-02-14 03:01:10|9304.3|9301.5|9304.2|9301.4|9304.3|9301.5|9304.2|9301.4|0
1644807680000|2022-02-14 03:01:20|9304.8|9302|9302.7|9299.9|9304.8|9302|9302.7|9299.9|9
1644807690000|2022-02-14 03:01:30|9302.2|9299.4|9302.2|9299.4|9302.3|9299.5|9301.7|9298.9|7
1644807700000|2022-02-14 03:01:40|9302.3|9299.5|9303.2|9300.4|9303.2|9300.4|9302.2|9299.4|17
1644807710000|2022-02-14 03:01:50|||||||||4
1644807720000|2022-02-14 03:02:00|9304.2|9301.4|9303.2|9300.4|9304.2|9301.4|9302.7|9299.9|29
1644807730000|2022-02-14 03:02:10|9303.3|9300.5|9304.7|9301.9|9305.2|9302.4|9303.2|9300.4|9
1644807740000|2022-02-14 03:02:20|9304.3|9301.5|9305.2|9302.4|9305.2|9302.4|9304.2|9301.4|4
1644807750000|2022-02-14 03:02:30|||||||||2
1644807760000|2022-02-14 03:02:40|9305.3|9302.5|9305.2|9302.4|9307.2|9304.4|9305.2|9302.4|23
1644807770000|2022-02-14 03:02:50|9305.3|9302.5|9306.2|9303.4|9307.2|9304.4|9305.3|9302.5|13
1644807780000|2022-02-14 03:03:00|9306.8|9304|9308.2|9305.4|9308.2|9305.4|9306.8|9304|9
1644807790000|2022-02-14 03:03:10|9307.7|9304.9|9308.7|9305.9|9308.7|9305.9|9307.2|9304.4|5
1644807800000|2022-02-14 03:03:20|9308.2|9305.4|9309.2|9306.4|9309.7|9306.9|9308.2|9305.4|14
1644807810000|2022-02-14 03:03:30|9308.7|9305.9|9307.7|9304.9|9308.8|9306|9307.3|9304.5|27
1644807820000|2022-02-14 03:03:40|9307.8|9305|9309.2|9306.4|9309.2|9306.4|9307.8|9305|5
1644807830000|2022-02-14 03:03:50|9309.3|9306.5|9309.3|9306.5|9309.3|9306.5|9309.2|9306.4|3
1644807840000|2022-02-14 03:04:00|9309.2|9306.4|9309.2|9306.4|9309.8|9307|9309.2|9306.4|15
1644807850000|2022-02-14 03:04:10|9309.3|9306.5|9309.7|9306.9|9310.2|9307.4|9309.3|9306.5|7
1644807860000|2022-02-14 03:04:20|9310.2|9307.4|9310.2|9307.4|9310.2|9307.4|9309.2|9306.4|9
1644807870000|2022-02-14 03:04:30|9310.8|9308|9312.2|9309.4|9312.2|9309.4|9310.7|9307.9|32
1644807880000|2022-02-14 03:04:40|9312.3|9309.5|9312.7|9309.9|9312.7|9309.9|9312.2|9309.4|4
1644807890000|2022-02-14 03:04:50|9313.2|9310.4|9312.2|9309.4|9313.2|9310.4|9312.2|9309.4|7
1644807900000|2022-02-14 03:05:00|9312.3|9309.5|9311.7|9308.9|9312.3|9309.5|9311.7|9308.9|7
1644807910000|2022-02-14 03:05:10|9311.6|9308.8|9310.2|9307.4|9311.6|9308.8|9310.2|9307.4|6
1644807920000|2022-02-14 03:05:20|9310.1|9307.3|9310.2|9307.4|9310.2|9307.4|9309.2|9306.4|5
1644807930000|2022-02-14 03:05:30|9310.1|9307.3|9309.8|9307|9310.1|9307.3|9309.6|9306.8|2
1644807940000|2022-02-14 03:05:40|9310.2|9307.4|9310.1|9307.3|9310.3|9307.5|9310.1|9307.3|8
1644807950000|2022-02-14 03:05:50|9309.2|9306.4|9307.7|9304.9|9309.2|9306.4|9307.6|9304.8|10
1644807960000|2022-02-14 03:06:00|9308.1|9305.3|9306.2|9303.4|9308.1|9305.3|9305.9|9303.1|69
1644807970000|2022-02-14 03:06:10|9306.3|9303.5|9310.3|9307.5|9310.3|9307.5|9306.3|9303.5|39
1644807980000|2022-02-14 03:06:20|9310.2|9307.4|9309.2|9306.4|9310.2|9307.4|9308.7|9305.9|1
1644807990000|2022-02-14 03:06:30|9308.7|9305.9|9309.2|9306.4|9310.2|9307.4|9308.7|9305.9|4
1644808000000|2022-02-14 03:06:40|9309.3|9306.5|9307.3|9304.5|9309.3|9306.5|9307.3|9304.5|13
1644808020000|2022-02-14 03:07:00|9307.8|9305|9306.8|9304|9308.3|9305.5|9306.8|9304|26
1644808030000|2022-02-14 03:07:10|9306.3|9303.5|9305.2|9302.4|9307.3|9304.5|9305.2|9302.4|66
1644808040000|2022-02-14 03:07:20|9305.3|9302.5|9302.3|9299.5|9305.3|9302.5|9301.8|9299|128
1644808050000|2022-02-14 03:07:30|9301.8|9299|9303.4|9300.6|9304.8|9302|9301.8|9299|36
1644808060000|2022-02-14 03:07:40|9303.3|9300.5|9303.3|9300.5|9303.3|9300.5|9301.8|9299|18
1644808070000|2022-02-14 03:07:50|9304.3|9301.5|9305.3|9302.5|9305.3|9302.5|9303.3|9300.5|22
1644808080000|2022-02-14 03:08:00|9305.4|9302.6|9306.3|9303.5|9306.3|9303.5|9303.9|9301.1|12
1644808090000|2022-02-14 03:08:10|9306.4|9303.6|9305.4|9302.6|9307.3|9304.5|9305.3|9302.5|12
1644808100000|2022-02-14 03:08:20|9306.3|9303.5|9306.4|9303.6|9306.4|9303.6|9306.3|9303.5|9
1644808110000|2022-02-14 03:08:30|9306.5|9303.7|9306.3|9303.5|9306.9|9304.1|9306.3|9303.5|1
1644808130000|2022-02-14 03:08:50|9306.8|9304|9307.3|9304.5|9307.3|9304.5|9306.8|9304|4
1644808140000|2022-02-14 03:09:00|9308.3|9305.5|9308.4|9305.6|9308.9|9306.1|9308.3|9305.5|20
1644808150000|2022-02-14 03:09:10|9308.3|9305.5|9307.8|9305|9308.3|9305.5|9307.3|9304.5|2
1644808160000|2022-02-14 03:09:20|9308.3|9305.5|9308.3|9305.5|9308.9|9306.1|9308.3|9305.5|10
1644808170000|2022-02-14 03:09:30|9307.8|9305|9306.3|9303.5|9307.8|9305|9306.3|9303.5|1
1644808180000|2022-02-14 03:09:40|9306.4|9303.6|9306.8|9304|9306.9|9304.1|9306.4|9303.6|0
1644808190000|2022-02-14 03:09:50|9306.9|9304.1|9306.4|9303.6|9307.3|9304.5|9306.4|9303.6|1
1644808200000|2022-02-14 03:10:00|9306.3|9303.5|9306.9|9304.1|9306.9|9304.1|9306.3|9303.5|8
1644808210000|2022-02-14 03:10:10|9307.3|9304.5|9307.3|9304.5|9308.3|9305.5|9307.3|9304.5|8
1644808220000|2022-02-14 03:10:20|9307.9|9305.1|9307.3|9304.5|9307.9|9305.1|9307.3|9304.5|5
1644808230000|2022-02-14 03:10:30|9306.8|9304|9305.3|9302.5|9306.8|9304|9304.9|9302.1|4
1644808240000|2022-02-14 03:10:40|9304.4|9301.6|9304.4|9301.6|9305.3|9302.5|9304.3|9301.5|65
1644808250000|2022-02-14 03:10:50|9304.3|9301.5|9304.3|9301.5|9304.3|9301.5|9304.3|9301.5|2
1644808260000|2022-02-14 03:11:00|9303.3|9300.5|9303.4|9300.6|9303.4|9300.6|9303.3|9300.5|5
1644808270000|2022-02-14 03:11:10|9303.9|9301.1|9305.3|9302.5|9305.3|9302.5|9303.9|9301.1|2
1644808280000|2022-02-14 03:11:20|9305.9|9303.1|9307.3|9304.5|9307.3|9304.5|9305.9|9303.1|8
1644808290000|2022-02-14 03:11:30|9306.8|9304|9307.3|9304.5|9307.8|9305|9306.8|9304|1
1644808300000|2022-02-14 03:11:40|9306.4|9303.6|9307.3|9304.5|9307.3|9304.5|9306.4|9303.6|2
1644808310000|2022-02-14 03:11:50|9306.8|9304|9306.9|9304.1|9306.9|9304.1|9306.8|9304|0
1644808320000|2022-02-14 03:12:00|9306.8|9304|9307.8|9305|9307.8|9305|9306.8|9304|5
1644808330000|2022-02-14 03:12:10|9306.9|9304.1|9307.3|9304.5|9307.3|9304.5|9306.9|9304.1|0
1644808340000|2022-02-14 03:12:20|9307.8|9305|9306.3|9303.5|9307.9|9305.1|9306.3|9303.5|7
1644808350000|2022-02-14 03:12:30|9306.4|9303.6|9305.4|9302.6|9306.4|9303.6|9305.4|9302.6|3
1644808360000|2022-02-14 03:12:40|9305.3|9302.5|9304.9|9302.1|9305.3|9302.5|9304.9|9302.1|2
1644808370000|2022-02-14 03:12:50|9305.4|9302.6|9305.4|9302.6|9305.4|9302.6|9305.4|9302.6|4
1644808380000|2022-02-14 03:13:00|9305.5|9302.7|9306.4|9303.6|9306.4|9303.6|9305.5|9302.7|5
1644808390000|2022-02-14 03:13:10|9306.3|9303.5|9306.4|9303.6|9306.4|9303.6|9306.3|9303.5|3
1644808400000|2022-02-14 03:13:20|9306.3|9303.5|9306.4|9303.6|9306.4|9303.6|9306.3|9303.5|1
1644808410000|2022-02-14 03:13:30|9306.3|9303.5|9306.3|9303.5|9306.4|9303.6|9306.3|9303.5|2
1644808420000|2022-02-14 03:13:40|9306.2|9303.4|9305.3|9302.5|9306.2|9303.4|9305.3|9302.5|2
1644808430000|2022-02-14 03:13:50|9304.9|9302.1|9304.3|9301.5|9304.9|9302.1|9304.3|9301.5|6
1644808440000|2022-02-14 03:14:00|9303.9|9301.1|9303.4|9300.6|9303.9|9301.1|9303.3|9300.5|5
1644808450000|2022-02-14 03:14:10|9303.3|9300.5|9300.9|9298.1|9303.3|9300.5|9300.9|9298.1|68
1644808460000|2022-02-14 03:14:20|9300.8|9298|9301.3|9298.5|9301.3|9298.5|9300.3|9297.5|18
1644808470000|2022-02-14 03:14:30|9301.4|9298.6|9299.9|9297.1|9301.4|9298.6|9298.4|9295.6|25
1644808480000|2022-02-14 03:14:40|9299.4|9296.6|9299.4|9296.6|9300.9|9298.1|9299.4|9296.6|21
1644808490000|2022-02-14 03:14:50|9300.9|9298.1|9300.4|9297.6|9300.9|9298.1|9300.3|9297.5|33
1644808500000|2022-02-14 03:15:00|9300.3|9297.5|9300.4|9297.6|9300.9|9298.1|9300.3|9297.5|12
1644808510000|2022-02-14 03:15:10|9300.5|9297.7|9302.4|9299.6|9303.4|9300.6|9300.5|9297.7|22
1644808520000|2022-02-14 03:15:20|9302.6|9299.8|9303.4|9300.6|9303.7|9300.9|9302.6|9299.8|16
1644808530000|2022-02-14 03:15:30|9303.3|9300.5|9302.4|9299.6|9303.3|9300.5|9302.3|9299.5|10
1644808540000|2022-02-14 03:15:40|9301.9|9299.1|9301.4|9298.6|9301.9|9299.1|9301.4|9298.6|4
1644808550000|2022-02-14 03:15:50|9301.3|9298.5|9299.9|9297.1|9301.4|9298.6|9299.9|9297.1|6
1644808560000|2022-02-14 03:16:00|9300.4|9297.6|9300.4|9297.6|9300.4|9297.6|9300.3|9297.5|18
1644808570000|2022-02-14 03:16:10|9300.3|9297.5|9300.3|9297.5|9300.4|9297.6|9299.9|9297.1|6
1644808580000|2022-02-14 03:16:20|9299.9|9297.1|9299.4|9296.6|9299.9|9297.1|9299.4|9296.6|16
1644808590000|2022-02-14 03:16:30|9299.3|9296.5|9299.4|9296.6|9299.4|9296.6|9298.9|9296.1|29
1644808600000|2022-02-14 03:16:40|9300.4|9297.6|9300.4|9297.6|9300.4|9297.6|9300.3|9297.5|8
1644808610000|2022-02-14 03:16:50|9300.9|9298.1|9300.4|9297.6|9300.9|9298.1|9300.4|9297.6|4
1644808620000|2022-02-14 03:17:00|9300.6|9297.8|9302.4|9299.6|9302.4|9299.6|9300.6|9297.8|14
1644808630000|2022-02-14 03:17:10|9302.3|9299.5|9303.4|9300.6|9303.4|9300.6|9302.3|9299.5|8
1644808640000|2022-02-14 03:17:20|||||||||2
1644808650000|2022-02-14 03:17:30|9303.9|9301.1|9304.4|9301.6|9304.4|9301.6|9303.9|9301.1|6
1644808660000|2022-02-14 03:17:40|9304.9|9302.1|9304.9|9302.1|9304.9|9302.1|9304.9|9302.1|4
1644808670000|2022-02-14 03:17:50|9304.4|9301.6|9304.5|9301.7|9304.5|9301.7|9304.4|9301.6|1
1644808680000|2022-02-14 03:18:00|9304.4|9301.6|9301.4|9298.6|9304.4|9301.6|9301.4|9298.6|8
1644808690000|2022-02-14 03:18:10|9301.5|9298.7|9301.4|9298.6|9301.5|9298.7|9301.4|9298.6|4
1644808700000|2022-02-14 03:18:20|9301.3|9298.5|9302.4|9299.6|9302.4|9299.6|9300.9|9298.1|4
1644808710000|2022-02-14 03:18:30|9302.3|9299.5|9302.4|9299.6|9302.4|9299.6|9301.9|9299.1|3
1644808720000|2022-02-14 03:18:40|9302.3|9299.5|9300.8|9298|9302.3|9299.5|9300.8|9298|14
1644808730000|2022-02-14 03:18:50|9300.4|9297.6|9301.3|9298.5|9301.3|9298.5|9298.8|9296|80
1644808740000|2022-02-14 03:19:00|9300.8|9298|9301.8|9299|9301.8|9299|9300.8|9298|3
1644808750000|2022-02-14 03:19:10|9302.3|9299.5|9305.3|9302.5|9305.3|9302.5|9302.3|9299.5|20
1644808760000|2022-02-14 03:19:20|9305|9302.2|9305.3|9302.5|9305.3|9302.5|9304.3|9301.5|25
1644808770000|2022-02-14 03:19:30|9305.8|9303|9305.3|9302.5|9306.8|9304|9305.3|9302.5|5
1644808780000|2022-02-14 03:19:40|9305.8|9303|9306.3|9303.5|9306.3|9303.5|9305.3|9302.5|3
1644808790000|2022-02-14 03:19:50|9306.8|9304|9306.3|9303.5|9306.8|9304|9305.3|9302.5|4
1644808800000|2022-02-14 03:20:00|9305.3|9302.5|9304.8|9302|9305.3|9302.5|9304.8|9302|15
1644808810000|2022-02-14 03:20:10|9305.3|9302.5|9303.8|9301|9305.3|9302.5|9303.8|9301|16
1644808820000|2022-02-14 03:20:20|9303.7|9300.9|9304.3|9301.5|9304.3|9301.5|9303.3|9300.5|5
1644808840000|2022-02-14 03:20:40|9303.7|9300.9|9303.7|9300.9|9303.8|9301|9303.7|9300.9|7
1644808850000|2022-02-14 03:20:50|9303.8|9301|9303.7|9300.9|9304.3|9301.5|9303.7|9300.9|3
1644808860000|2022-02-14 03:21:00|9304.3|9301.5|9304.3|9301.5|9304.3|9301.5|9304.3|9301.5|5
1644808870000|2022-02-14 03:21:10|9304.2|9301.4|9304.2|9301.4|9304.2|9301.4|9304.2|9301.4|1
1644808880000|2022-02-14 03:21:20|9303.7|9300.9|9302.3|9299.5|9304.3|9301.5|9302.3|9299.5|14
1644808890000|2022-02-14 03:21:30|9302.2|9299.4|9302.2|9299.4|9302.3|9299.5|9302.1|9299.3|6
1644808900000|2022-02-14 03:21:40|9301.7|9298.9|9298.8|9296|9301.7|9298.9|9298.7|9295.9|89
1644808910000|2022-02-14 03:21:50|9299.3|9296.5|9299.3|9296.5|9299.3|9296.5|9298.8|9296|1
1644808920000|2022-02-14 03:22:00|9299.2|9296.4|9300.3|9297.5|9301.3|9298.5|9298.8|9296|72
1644808930000|2022-02-14 03:22:10|9301.3|9298.5|9300.3|9297.5|9301.3|9298.5|9299.3|9296.5|8
1644808940000|2022-02-14 03:22:20|9300.2|9297.4|9299.3|9296.5|9300.3|9297.5|9299.3|9296.5|2
1644808950000|2022-02-14 03:22:30|9298.8|9296|9299.3|9296.5|9299.3|9296.5|9298.8|9296|2
1644808960000|2022-02-14 03:22:40|||||||||6
1644808970000|2022-02-14 03:22:50|9299.8|9297|9302.2|9299.4|9302.3|9299.5|9299.8|9297|21
1644808980000|2022-02-14 03:23:00|9301.8|9299|9300.7|9297.9|9301.8|9299|9300.7|9297.9|7
1644808990000|2022-02-14 03:23:10|9301.2|9298.4|9299.2|9296.4|9301.3|9298.5|9299.2|9296.4|35
1644809000000|2022-02-14 03:23:20|9298.8|9296|9301.3|9298.5|9302.3|9299.5|9298.8|9296|38
1644809010000|2022-02-14 03:23:30|9301.8|9299|9301.8|9299|9301.8|9299|9301.3|9298.5|5
1644809020000|2022-02-14 03:23:40|9302.3|9299.5|9301.3|9298.5|9302.8|9300|9301.2|9298.4|8
1644809030000|2022-02-14 03:23:50|9301.8|9299|9302.3|9299.5|9302.3|9299.5|9301.8|9299|8
1644809050000|2022-02-14 03:24:10|9303.3|9300.5|9302.3|9299.5|9303.3|9300.5|9302.3|9299.5|8
1644809060000|2022-02-14 03:24:20|9301.8|9299|9301.8|9299|9301.8|9299|9301.8|9299|2
1644809070000|2022-02-14 03:24:30|9301.3|9298.5|9301.2|9298.4|9301.3|9298.5|9300.7|9297.9|0
1644809080000|2022-02-14 03:24:40|9301.1|9298.3|9302.3|9299.5|9302.3|9299.5|9301.1|9298.3|7
1644809090000|2022-02-14 03:24:50|9302.2|9299.4|9301.8|9299|9302.3|9299.5|9301.7|9298.9|12
1644809100000|2022-02-14 03:25:00|9302.3|9299.5|9301.3|9298.5|9302.3|9299.5|9301.3|9298.5|19
1644809110000|2022-02-14 03:25:10|||||||||1
1644809120000|2022-02-14 03:25:20|||||||||1
1644809130000|2022-02-14 03:25:30|9300.8|9298|9299.3|9296.5|9300.8|9298|9298.3|9295.5|50
1644809140000|2022-02-14 03:25:40|9298.8|9296|9298.3|9295.5|9298.8|9296|9298.3|9295.5|5
1644809150000|2022-02-14 03:25:50|9298.2|9295.4|9298.3|9295.5|9298.3|9295.5|9297.8|9295|7
1644809160000|2022-02-14 03:26:00|9298.2|9295.4|9298.3|9295.5|9298.3|9295.5|9297.3|9294.5|12
1644809170000|2022-02-14 03:26:10|9298.2|9295.4|9297.3|9294.5|9298.2|9295.4|9297.3|9294.5|5
1644809180000|2022-02-14 03:26:20|9295.5|9292.7|9297.3|9294.5|9298.9|9294.5|9295.3|9288.9|18
1644809190000|2022-02-14 03:26:30|9297.2|9294.4|9296.3|9293.5|9297.2|9294.4|9296.3|9293.5|13
1644809200000|2022-02-14 03:26:40|9296.4|9293.6|9296.3|9293.5|9297.3|9294.5|9296.3|9293.5|6
1644809210000|2022-02-14 03:26:50|9296.8|9294|9296.7|9293.9|9297.3|9294.5|9296.7|9293.9|18
1644809220000|2022-02-14 03:27:00|9296.2|9293.4|9297.2|9294.4|9297.2|9294.4|9295.7|9292.9|18
1644809230000|2022-02-14 03:27:10|9296.7|9293.9|9297.2|9294.4|9297.2|9294.4|9296.2|9293.4|8
1644809240000|2022-02-14 03:27:20|9297.1|9294.3|9296.2|9293.4|9297.1|9294.3|9296.2|9293.4|3
1644809250000|2022-02-14 03:27:30|9295.7|9292.9|9295.7|9292.9|9296.2|9293.4|9295.7|9292.9|9
1644809260000|2022-02-14 03:27:40|9296.2|9293.4|9296.2|9293.4|9296.2|9293.4|9295.7|9292.9|1
1644809270000|2022-02-14 03:27:50|9295.7|9292.9|9292.2|9289.4|9295.7|9292.9|9292.2|9289.4|56
1644809280000|2022-02-14 03:28:00|9291.7|9288.9|9287.3|9284.5|9293.2|9290.4|9287.2|9284.4|60
1644809290000|2022-02-14 03:28:10|9287.7|9284.9|9289.2|9286.4|9289.2|9286.4|9287.2|9284.4|26
1644809300000|2022-02-14 03:28:20|9288.8|9286|9288.2|9285.4|9289.2|9286.4|9288.2|9285.4|13
1644809310000|2022-02-14 03:28:30|9288.3|9285.5|9289.2|9286.4|9289.2|9286.4|9288.3|9285.5|12
1644809320000|2022-02-14 03:28:40|9288.7|9285.9|9289.2|9286.4|9289.2|9286.4|9287.2|9284.4|25
1644809330000|2022-02-14 03:28:50|9288.7|9285.9|9288.2|9285.4|9288.7|9285.9|9286.8|9284|12
1644809340000|2022-02-14 03:29:00|9289.2|9286.4|9289.1|9286.3|9289.7|9286.9|9288.2|9285.4|20
1644809350000|2022-02-14 03:29:10|9289.7|9286.9|9290.1|9287.3|9290.1|9287.3|9289.2|9286.4|9
1644809360000|2022-02-14 03:29:20|9289.2|9286.4|9290.1|9287.3|9291.1|9288.3|9289.1|9286.3|27
1644809370000|2022-02-14 03:29:30|9290|9287.2|9289.7|9286.9|9290|9287.2|9288.5|9285.7|19
1644809380000|2022-02-14 03:29:40|9289.1|9286.3|9288.6|9285.8|9289.1|9286.3|9288.6|9285.8|8
1644809390000|2022-02-14 03:29:50|9289.2|9286.4|9289.7|9286.9|9290.1|9287.3|9289.2|9286.4|32
1644809400000|2022-02-14 03:30:00|9290.1|9287.3|9291.7|9288.9|9292.7|9289.9|9289.2|9286.4|41
1644809410000|2022-02-14 03:30:10|9292.1|9289.3|9289.2|9286.4|9292.1|9289.3|9289.2|9286.4|14
1644809420000|2022-02-14 03:30:20|9289.7|9286.9|9289.7|9286.9|9290.2|9287.4|9289.2|9286.4|5
1644809430000|2022-02-14 03:30:30|9289.6|9286.8|9288.6|9285.8|9290.1|9287.3|9288.6|9285.8|19
1644809440000|2022-02-14 03:30:40|9288.7|9285.9|9289.2|9286.4|9289.7|9286.9|9288.7|9285.9|8
1644809450000|2022-02-14 03:30:50|9289.7|9286.9|9291|9288.2|9291.2|9288.4|9289.1|9286.3|17
1644809460000|2022-02-14 03:31:00|9291.1|9288.3|9292.1|9289.3|9292.1|9289.3|9291|9288.2|2
1644809470000|2022-02-14 03:31:10|9292.2|9289.4|9292.1|9289.3|9292.7|9289.9|9292.1|9289.3|5
1644809480000|2022-02-14 03:31:20|9292|9289.2|9289.1|9286.3|9292|9289.2|9289.1|9286.3|4
1644809490000|2022-02-14 03:31:30|9288.7|9285.9|9289.7|9286.9|9289.7|9286.9|9288.1|9285.3|6
1644809500000|2022-02-14 03:31:40|9289.6|9286.8|9289.1|9286.3|9289.7|9286.9|9289|9286.2|6
1644809510000|2022-02-14 03:31:50|9289.2|9286.4|9288.6|9285.8|9289.2|9286.4|9288.1|9285.3|6
1644809520000|2022-02-14 03:32:00|9288.7|9285.9|9288.6|9285.8|9289.2|9286.4|9288.2|9285.4|9
1644809540000|2022-02-14 03:32:20|9288.1|9285.3|9288.6|9285.8|9289.1|9286.3|9288.1|9285.3|3
1644809550000|2022-02-14 03:32:30|9288.7|9285.9|9287.1|9284.3|9288.7|9285.9|9287.1|9284.3|12
1644809560000|2022-02-14 03:32:40|9287.6|9284.8|9286.1|9283.3|9287.6|9284.8|9286.1|9283.3|7
1644809570000|2022-02-14 03:32:50|9286|9283.2|9286.7|9283.9|9286.7|9283.9|9286|9283.2|8
1644809580000|2022-02-14 03:33:00|9287.1|9284.3|9288.2|9285.4|9290.1|9287.3|9287.1|9284.3|12
1644809590000|2022-02-14 03:33:10|9288.6|9285.8|9288.7|9285.9|9288.7|9285.9|9288.6|9285.8|0
1644809600000|2022-02-14 03:33:20|9288.6|9285.8|9289.7|9286.9|9289.7|9286.9|9288.1|9285.3|3
1644809610000|2022-02-14 03:33:30|9289.6|9286.8|9289.1|9286.3|9289.6|9286.8|9289.1|9286.3|1
1644809620000|2022-02-14 03:33:40|9288.5|9285.7|9290.6|9287.8|9291.1|9288.3|9288.1|9285.3|10
1644809630000|2022-02-14 03:33:50|9290.7|9287.9|9290.6|9287.8|9291.1|9288.3|9290.1|9287.3|5
1644809640000|2022-02-14 03:34:00|9290.1|9287.3|9290.1|9287.3|9290.7|9287.9|9289.7|9286.9|2
1644809650000|2022-02-14 03:34:10|9289.6|9286.8|9290.1|9287.3|9290.1|9287.3|9289.6|9286.8|6
1644809660000|2022-02-14 03:34:20|9289.7|9286.9|9289.6|9286.8|9290|9287.2|9289.1|9286.3|1
1644809670000|2022-02-14 03:34:30|9289.1|9286.3|9292.6|9289.8|9293|9290.2|9289.1|9286.3|40
1644809680000|2022-02-14 03:34:40|9292.5|9289.7|9292.1|9289.3|9292.7|9289.9|9292.1|9289.3|6
1644809690000|2022-02-14 03:34:50|9292.6|9289.8|9292.6|9289.8|9292.7|9289.9|9292.1|9289.3|3
1644809700000|2022-02-14 03:35:00|9292.5|9289.7|9292.6|9289.8|9292.7|9289.9|9292.1|9289.3|4
1644809710000|2022-02-14 03:35:10|9292.7|9289.9|9294.1|9291.3|9296.5|9293.7|9292.1|9289.3|27
1644809720000|2022-02-14 03:35:20|9294|9291.2|9295.1|9292.3|9295.1|9292.3|9293.1|9290.3|42
1644809730000|2022-02-14 03:35:30|9295|9292.2|9293.6|9290.8|9295|9292.2|9293.1|9290.3|6
1644809740000|2022-02-14 03:35:40|9294|9291.2|9292.1|9289.3|9294|9291.2|9292.1|9289.3|17
1644809750000|2022-02-14 03:35:50|9292|9289.2|9295.6|9292.8|9297.1|9294.3|9291.1|9288.3|38
1644809760000|2022-02-14 03:36:00|9295.5|9292.7|9294|9291.2|9295.5|9292.7|9293.5|9290.7|13
1644809770000|2022-02-14 03:36:10|9294.1|9291.3|9295.1|9292.3|9299.6|9296.8|9294.1|9291.3|67
1644809780000|2022-02-14 03:36:20|9295.5|9292.7|9294.6|9291.8|9295.6|9292.8|9293.6|9290.8|3
1644809790000|2022-02-14 03:36:30|9294.1|9291.3|9292.6|9289.8|9294.1|9291.3|9292.6|9289.8|4
1644809800000|2022-02-14 03:36:40|9293.1|9290.3|9292.6|9289.8|9293.1|9290.3|9292.6|9289.8|1
1644809810000|2022-02-14 03:36:50|9292.1|9289.3|9289.1|9286.3|9292.1|9289.3|9289.1|9286.3|11
1644809820000|2022-02-14 03:37:00|9288.9|9286.1|9288.6|9285.8|9289.1|9286.3|9288.1|9285.3|10
1644809830000|2022-02-14 03:37:10|9289.1|9286.3|9290.6|9287.8|9290.6|9287.8|9288.6|9285.8|6
1644809840000|2022-02-14 03:37:20|9290.1|9287.3|9290.6|9287.8|9290.6|9287.8|9290.1|9287.3|1
1644809850000|2022-02-14 03:37:30|9290.1|9287.3|9290.1|9287.3|9290.1|9287.3|9290.1|9287.3|3
1644809870000|2022-02-14 03:37:50|9290.6|9287.8|9291.1|9288.3|9291.1|9288.3|9290.6|9287.8|1
1644809880000|2022-02-14 03:38:00|9291|9288.2|9291|9288.2|9291.1|9288.3|9290.5|9287.7|4
1644809890000|2022-02-14 03:38:10|9291.1|9288.3|9291|9288.2|9291.1|9288.3|9291|9288.2|1
1644809900000|2022-02-14 03:38:20|9291.1|9288.3|9291.1|9288.3|9291.1|9288.3|9291|9288.2|1
1644809910000|2022-02-14 03:38:30|9291|9288.2|9291|9288.2|9291|9288.2|9290.5|9287.7|13
1644809920000|2022-02-14 03:38:40|9290.9|9288.1|9291.1|9288.3|9291.6|9288.8|9290.5|9287.7|8
1644809930000|2022-02-14 03:38:50|9291.6|9288.8|9291.6|9288.8|9292.1|9289.3|9291.1|9288.3|3
1644809940000|2022-02-14 03:39:00|9292.1|9289.3|9291.6|9288.8|9292.1|9289.3|9291.5|9288.7|8
1644809950000|2022-02-14 03:39:10|9292|9289.2|9291|9288.2|9292|9289.2|9291|9288.2|6
1644809960000|2022-02-14 03:39:20|9290|9287.2|9290.6|9287.8|9290.6|9287.8|9289.5|9286.7|12
1644809970000|2022-02-14 03:39:30|9291.1|9288.3|9291.6|9288.8|9291.6|9288.8|9291.1|9288.3|7
1644809980000|2022-02-14 03:39:40|9291.1|9288.3|9291.1|9288.3|9291.6|9288.8|9291.1|9288.3|1
1644809990000|2022-02-14 03:39:50|9291.6|9288.8|9292|9289.2|9292|9289.2|9291.6|9288.8|0
1644810000000|2022-02-14 03:40:00|9291.6|9288.8|9292|9289.2|9292.6|9289.8|9291.6|9288.8|10
1644810010000|2022-02-14 03:40:10|9291.6|9288.8|9292|9289.2|9292|9289.2|9291.6|9288.8|0
1644810020000|2022-02-14 03:40:20|9291.6|9288.8|9292|9289.2|9292|9289.2|9291.6|9288.8|0
1644810030000|2022-02-14 03:40:30|9291.6|9288.8|9291.6|9288.8|9292|9289.2|9291.6|9288.8|1
1644810040000|2022-02-14 03:40:40|9291.1|9288.3|9292.1|9289.3|9292.1|9289.3|9291.1|9288.3|2
1644810050000|2022-02-14 03:40:50|9292|9289.2|9292|9289.2|9292|9289.2|9292|9289.2|0
1644810060000|2022-02-14 03:41:00|9291.5|9288.7|9292.1|9289.3|9292.1|9289.3|9291.5|9288.7|0
1644810070000|2022-02-14 03:41:10|9292|9289.2|9292|9289.2|9292|9289.2|9292|9289.2|4
1644810080000|2022-02-14 03:41:20|9292.1|9289.3|9289|9286.2|9292.1|9289.3|9289|9286.2|62
1644810090000|2022-02-14 03:41:30|9288.6|9285.8|9287.1|9284.3|9288.6|9285.8|9287.1|9284.3|3
1644810100000|2022-02-14 03:41:40|9286.6|9283.8|9287.1|9284.3|9287.1|9284.3|9286.1|9283.3|14
1644810110000|2022-02-14 03:41:50|9287|9284.2|9286.6|9283.8|9287|9284.2|9286.6|9283.8|1
1644810120000|2022-02-14 03:42:00|9286.1|9283.3|9286.1|9283.3|9286.6|9283.8|9286.1|9283.3|0
1644810130000|2022-02-14 03:42:10|9286|9283.2|9285.6|9282.8|9286.1|9283.3|9285.1|9282.3|14
1644810140000|2022-02-14 03:42:20|9285.1|9282.3|9285.6|9282.8|9286.1|9283.3|9285.1|9282.3|17
1644810150000|2022-02-14 03:42:30|9285.5|9282.7|9285.1|9282.3|9285.5|9282.7|9285.1|9282.3|2
1644810160000|2022-02-14 03:42:40|9284.9|9282.1|9284.5|9281.7|9284.9|9282.1|9284.5|9281.7|10
1644810170000|2022-02-14 03:42:50|9284.6|9281.8|9285.1|9282.3|9285.1|9282.3|9284.6|9281.8|4
1644810180000|2022-02-14 03:43:00|9285.2|9282.4|9285.1|9282.3|9285.2|9282.4|9285.1|9282.3|5
1644810190000|2022-02-14 03:43:10|9284.1|9281.3|9282.1|9279.3|9284.1|9281.3|9282.1|9279.3|23
1644810200000|2022-02-14 03:43:20|9281.6|9278.8|9282.6|9279.8|9282.6|9279.8|9281.6|9278.8|10
1644810210000|2022-02-14 03:43:30|9284.1|9281.3|9284.1|9281.3|9284.1|9281.3|9283.6|9280.8|11
1644810220000|2022-02-14 03:43:40|9284|9281.2|9284|9281.2|9284|9281.2|9284|9281.2|1
1644810230000|2022-02-14 03:43:50|9284.1|9281.3|9284|9281.2|9284.1|9281.3|9284|9281.2|7
1644810240000|2022-02-14 03:44:00|9284.1|9281.3|9285|9282.2|9286.5|9283.7|9284.1|9281.3|16
1644810250000|2022-02-14 03:44:10|9285.1|9282.3|9285.1|9282.3|9285.5|9282.7|9285|9282.2|2
1644810260000|2022-02-14 03:44:20|9285.2|9282.4|9285|9282.2|9285.2|9282.4|9285|9282.2|1
1644810270000|2022-02-14 03:44:30|||||||||2
1644810280000|2022-02-14 03:44:40|9285.1|9282.3|9285.1|9282.3|9286|9283.2|9285|9282.2|2
1644810290000|2022-02-14 03:44:50|9285|9282.2|9285|9282.2|9285.1|9282.3|9285|9282.2|4
1644810300000|2022-02-14 03:45:00|9284.5|9281.7|9284|9281.2|9284.6|9281.8|9283.6|9280.8|3
1644810310000|2022-02-14 03:45:10|9283.6|9280.8|9282.5|9279.7|9284|9281.2|9282.5|9279.7|13
1644810320000|2022-02-14 03:45:20|9282.6|9279.8|9284.1|9281.3|9284.1|9281.3|9282.6|9279.8|30
1644810330000|2022-02-14 03:45:30|9284|9281.2|9284.5|9281.7|9284.5|9281.7|9284|9281.2|1
1644810340000|2022-02-14 03:45:40|9285|9282.2|9285.5|9282.7|9285.5|9282.7|9284.5|9281.7|12
1644810350000|2022-02-14 03:45:50|9285|9282.2|9285.5|9282.7|9285.5|9282.7|9285|9282.2|0
1644810360000|2022-02-14 03:46:00|9286|9283.2|9285.1|9282.3|9286|9283.2|9284|9281.2|3
1644810370000|2022-02-14 03:46:10|9285.5|9282.7|9286|9283.2|9288|9285.2|9285.1|9282.3|17
1644810380000|2022-02-14 03:46:20|9286.5|9283.7|9286|9283.2|9286.5|9283.7|9286|9283.2|3
1644810390000|2022-02-14 03:46:30|9286.5|9283.7|9286.5|9283.7|9287.2|9284.4|9286|9283.2|1
1644810400000|2022-02-14 03:46:40|9286.1|9283.3|9285|9282.2|9286.6|9283.8|9285|9282.2|5
1644810410000|2022-02-14 03:46:50|9285.1|9282.3|9285|9282.2|9285.1|9282.3|9285|9282.2|6
1644810420000|2022-02-14 03:47:00|9284.9|9282.1|9284|9281.2|9284.9|9282.1|9283.5|9280.7|10
1644810430000|2022-02-14 03:47:10|9284.1|9281.3|9284|9281.2|9284.5|9281.7|9284|9281.2|0
1644810440000|2022-02-14 03:47:20|9284.1|9281.3|9285|9282.2|9285|9282.2|9284|9281.2|2
1644810450000|2022-02-14 03:47:30|9285.5|9282.7|9286|9283.2|9286|9283.2|9285.5|9282.7|2
1644810460000|2022-02-14 03:47:40|9285.5|9282.7|9285.5|9282.7|9286|9283.2|9285.5|9282.7|3
1644810470000|2022-02-14 03:47:50|9286|9283.2|9285|9282.2|9286|9283.2|9285|9282.2|1
1644810480000|2022-02-14 03:48:00|9285.5|9282.7|9287|9284.2|9287|9284.2|9285|9282.2|4
1644810490000|2022-02-14 03:48:10|9286.6|9283.8|9286|9283.2|9287.5|9284.7|9286|9283.2|1
1644810500000|2022-02-14 03:48:20|9285.5|9282.7|9286|9283.2|9286|9283.2|9285|9282.2|2
1644810510000|2022-02-14 03:48:30|9285.5|9282.7|9286.5|9283.7|9286.5|9283.7|9285.5|9282.7|0
1644810520000|2022-02-14 03:48:40|9287|9284.2|9287|9284.2|9287|9284.2|9287|9284.2|0
1644810530000|2022-02-14 03:48:50|9286.5|9283.7|9286|9283.2|9286.5|9283.7|9286|9283.2|0
1644810540000|2022-02-14 03:49:00|9286.5|9283.7|9286.5|9283.7|9287|9284.2|9286|9283.2|2
1644810550000|2022-02-14 03:49:10|9286|9283.2|9286|9283.2|9286.5|9283.7|9286|9283.2|4
1644810560000|2022-02-14 03:49:20|9286.5|9283.7|9286|9283.2|9286.5|9283.7|9285.5|9282.7|2
1644810570000|2022-02-14 03:49:30|9285.9|9283.1|9285.5|9282.7|9286|9283.2|9285|9282.2|2
1644810580000|2022-02-14 03:49:40|9285|9282.2|9284|9281.2|9285|9282.2|9283.5|9280.7|11
1644810600000|2022-02-14 03:50:00|9284.1|9281.3|9285|9282.2|9285.1|9282.3|9284.1|9281.3|3
1644810610000|2022-02-14 03:50:10|9285.1|9282.3|9285|9282.2|9285.1|9282.3|9285|9282.2|1
1644810620000|2022-02-14 03:50:20|9284.9|9282.1|9284|9281.2|9284.9|9282.1|9284|9281.2|5
1644810630000|2022-02-14 03:50:30|9284.1|9281.3|9284|9281.2|9284.5|9281.7|9284|9281.2|1
1644810640000|2022-02-14 03:50:40|||||||||1
1644810660000|2022-02-14 03:51:00|9283.5|9280.7|9283.5|9280.7|9284|9281.2|9283.5|9280.7|5
1644810670000|2022-02-14 03:51:10|9283|9280.2|9283.6|9280.8|9283.6|9280.8|9283|9280.2|2
1644810680000|2022-02-14 03:51:20|9283.1|9280.3|9285|9282.2|9285|9282.2|9283.1|9280.3|5
1644810690000|2022-02-14 03:51:30|9284.1|9281.3|9284.5|9281.7|9284.5|9281.7|9284|9281.2|0
1644810700000|2022-02-14 03:51:40|9285|9282.2|9284.5|9281.7|9285|9282.2|9284|9281.2|4
1644810710000|2022-02-14 03:51:50|9285|9282.2|9286.5|9283.7|9286.5|9283.7|9285|9282.2|2
1644810720000|2022-02-14 03:52:00|9286.6|9283.8|9287.1|9284.3|9287.5|9284.7|9286.5|9283.7|6
1644810730000|2022-02-14 03:52:10|9287.5|9284.7|9287.5|9284.7|9287.9|9285.1|9287|9284.2|6
1644810740000|2022-02-14 03:52:20|9287|9284.2|9287|9284.2|9287.1|9284.3|9287|9284.2|0
1644810750000|2022-02-14 03:52:30|9287.1|9284.3|9287|9284.2|9287.1|9284.3|9287|9284.2|1
1644810760000|2022-02-14 03:52:40|9286.9|9284.1|9286.1|9283.3|9286.9|9284.1|9286|9283.2|4
1644810770000|2022-02-14 03:52:50|9286|9283.2|9286.1|9283.3|9286.9|9284.1|9286|9283.2|5
1644810780000|2022-02-14 03:53:00|9286|9283.2|9286.1|9283.3|9286.1|9283.3|9285.6|9282.8|14
1644810790000|2022-02-14 03:53:10|9286.6|9283.8|9287|9284.2|9287.1|9284.3|9286.6|9283.8|0
1644810800000|2022-02-14 03:53:20|9287.1|9284.3|9287.5|9284.7|9288|9285.2|9287.1|9284.3|4
1644810810000|2022-02-14 03:53:30|9287.6|9284.8|9287.1|9284.3|9288|9285.2|9287|9284.2|5
1644810820000|2022-02-14 03:53:40|9287|9284.2|9287.5|9284.7|9287.5|9284.7|9287|9284.2|0
1644810830000|2022-02-14 03:53:50|9287.4|9284.6|9287.1|9284.3|9287.5|9284.7|9287|9284.2|1
1644810840000|2022-02-14 03:54:00|9287|9284.2|9287.1|9284.3|9287.1|9284.3|9287|9284.2|0
1644810850000|2022-02-14 03:54:10|9287|9284.2|9287.1|9284.3|9287.1|9284.3|9286.5|9283.7|3
1644810860000|2022-02-14 03:54:20|9288|9285.2|9287.5|9284.7|9288|9285.2|9287.5|9284.7|7
1644810870000|2022-02-14 03:54:30|9288|9285.2|9288|9285.2|9288|9285.2|9288|9285.2|0
1644810880000|2022-02-14 03:54:40|9288.1|9285.3|9288|9285.2|9288.1|9285.3|9288|9285.2|5
1644810890000|2022-02-14 03:54:50|9287.9|9285.1|9288.1|9285.3|9288.1|9285.3|9287.5|9284.7|4
1644810900000|2022-02-14 03:55:00|9288|9285.2|9287|9284.2|9288|9285.2|9287|9284.2|5
1644810910000|2022-02-14 03:55:10|||||||||1
1644810920000|2022-02-14 03:55:20|9287.1|9284.3|9287|9284.2|9287.1|9284.3|9286.5|9283.7|6
1644810930000|2022-02-14 03:55:30|9286.5|9283.7|9286.5|9283.7|9286.5|9283.7|9286.5|9283.7|2
1644810940000|2022-02-14 03:55:40|9286.1|9283.3|9285.6|9282.8|9286.1|9283.3|9285|9282.2|4
1644810950000|2022-02-14 03:55:50|9285.5|9282.7|9285.5|9282.7|9285.6|9282.8|9285.4|9282.6|2
1644810960000|2022-02-14 03:56:00|9285.1|9282.3|9287.1|9284.3|9287.1|9284.3|9285.1|9282.3|21
1644810970000|2022-02-14 03:56:10|9286.6|9283.8|9286.1|9283.3|9286.6|9283.8|9286.1|9283.3|3
1644810980000|2022-02-14 03:56:20|9285.6|9282.8|9285.1|9282.3|9285.6|9282.8|9285.1|9282.3|5
1644810990000|2022-02-14 03:56:30|9285.6|9282.8|9284.6|9281.8|9286.1|9283.3|9284.6|9281.8|17
1644811000000|2022-02-14 03:56:40|9285|9282.2|9284.9|9282.1|9285|9282.2|9284.5|9281.7|5
1644811010000|2022-02-14 03:56:50|9285|9282.2|9285|9282.2|9285|9282.2|9284|9281.2|6
1644811020000|2022-02-14 03:57:00|9284.6|9281.8|9284.5|9281.7|9285|9282.2|9284.5|9281.7|3
1644811030000|2022-02-14 03:57:10|9284.1|9281.3|9284.1|9281.3|9284.1|9281.3|9284|9281.2|1
1644811040000|2022-02-14 03:57:20|9284|9281.2|9283.9|9281.1|9284.1|9281.3|9283.9|9281.1|1
1644811050000|2022-02-14 03:57:30|9284|9281.2|9284|9281.2|9284|9281.2|9283.9|9281.1|1
1644811060000|2022-02-14 03:57:40|9283.9|9281.1|9281.1|9278.3|9283.9|9281.1|9281.1|9278.3|28
1644811070000|2022-02-14 03:57:50|9281.5|9278.7|9282|9279.2|9282|9279.2|9280.9|9278.1|26
1644811080000|2022-02-14 03:58:00|9283|9280.2|9282.1|9279.3|9283|9280.2|9282.1|9279.3|5
1644811090000|2022-02-14 03:58:10|9282.5|9279.7|9283|9280.2|9284|9281.2|9282.5|9279.7|11
1644811100000|2022-02-14 03:58:20|9284|9281.2|9284|9281.2|9284|9281.2|9284|9281.2|4
1644811110000|2022-02-14 03:58:30|9285|9282.2|9286|9283.2|9286|9283.2|9285|9282.2|10
1644811120000|2022-02-14 03:58:40|9285|9282.2|9285|9282.2|9285|9282.2|9285|9282.2|2
1644811130000|2022-02-14 03:58:50|9286|9283.2|9286|9283.2|9286|9283.2|9286|9283.2|5
1644811140000|2022-02-14 03:59:00|9285.5|9282.7|9285.4|9282.6|9285.9|9283.1|9285|9282.2|5
1644811150000|2022-02-14 03:59:10|9285|9282.2|9285|9282.2|9285|9282.2|9284|9281.2|8
1644811160000|2022-02-14 03:59:20|9285.5|9282.7|9286|9283.2|9286|9283.2|9285|9282.2|2
1644811170000|2022-02-14 03:59:30|9285.5|9282.7|9285.5|9282.7|9286|9283.2|9285|9282.2|4
1644811180000|2022-02-14 03:59:40|9285.4|9282.6|9284.5|9281.7|9285.4|9282.6|9284.5|9281.7|1
1644811190000|2022-02-14 03:59:50|9284|9281.2|9284.5|9281.7|9285|9282.2|9284|9281.2|1
1644811200000|2022-02-14 04:00:00|9284|9281.2|9285.5|9282.7|9285.9|9283.1|9283.9|9281.1|15
1644811210000|2022-02-14 04:00:10|9286|9283.2|9284|9281.2|9286|9283.2|9284|9281.2|6
1644811220000|2022-02-14 04:00:20|9283.5|9280.7|9283|9280.2|9283.5|9280.7|9282|9279.2|8
1644811230000|2022-02-14 04:00:30|9282.5|9279.7|9282.5|9279.7|9283|9280.2|9282|9279.2|1
1644811240000|2022-02-14 04:00:40|9282.4|9279.6|9282|9279.2|9282.5|9279.7|9282|9279.2|0
1644811250000|2022-02-14 04:00:50|9283|9280.2|9284|9281.2|9284|9281.2|9283|9280.2|8
1644811260000|2022-02-14 04:01:00|9283.9|9281.1|9284|9281.2|9284|9281.2|9283|9280.2|4
1644811270000|2022-02-14 04:01:10|9283.9|9281.1|9283.9|9281.1|9284|9281.2|9283.9|9281.1|0
1644811280000|2022-02-14 04:01:20|9284|9281.2|9284|9281.2|9284|9281.2|9283.9|9281.1|0
1644811300000|2022-02-14 04:01:40|9283.9|9281.1|9286.5|9283.7|9286.5|9283.7|9283.8|9281|11
1644811310000|2022-02-14 04:01:50|9286|9283.2|9284.5|9281.7|9287|9284.2|9284|9281.2|15
1644811320000|2022-02-14 04:02:00|9284|9281.2|9283.9|9281.1|9284|9281.2|9283.4|9280.6|11
1644811330000|2022-02-14 04:02:10|9284|9281.2|9284|9281.2|9286|9283.2|9284|9281.2|15
1644811340000|2022-02-14 04:02:20|9283.9|9281.1|9283.9|9281.1|9283.9|9281.1|9283.9|9281.1|1
1644811350000|2022-02-14 04:02:30|9283.8|9281|9282.3|9279.5|9283.8|9281|9280.9|9278.1|28
1644811360000|2022-02-14 04:02:40|9281.9|9279.1|9282.3|9279.5|9282.3|9279.5|9281.9|9279.1|2
1644811370000|2022-02-14 04:02:50|9282.8|9280|9282.3|9279.5|9282.8|9280|9281.9|9279.1|1
1644811380000|2022-02-14 04:03:00|9282.8|9280|9281.8|9279|9282.8|9280|9281.8|9279|5
1644811390000|2022-02-14 04:03:10|9282.3|9279.5|9282.3|9279.5|9282.3|9279.5|9282.3|9279.5|0
1644811400000|2022-02-14 04:03:20|9281.8|9279|9281.8|9279|9281.8|9279|9280.9|9278.1|5
1644811410000|2022-02-14 04:03:30|9282|9279.2|9282.8|9280|9282.8|9280|9281.9|9279.1|5
1644811420000|2022-02-14 04:03:40|9282.4|9279.6|9282.3|9279.5|9282.4|9279.6|9282.3|9279.5|3
1644811430000|2022-02-14 04:03:50|9282.8|9280|9282.8|9280|9282.8|9280|9282.8|9280|1
1644811440000|2022-02-14 04:04:00|9282.3|9279.5|9282.3|9279.5|9282.3|9279.5|9282.3|9279.5|0
1644811450000|2022-02-14 04:04:10|9281.8|9279|9278.8|9276|9284.2|9279|9278.7|9273.4|74
1644811460000|2022-02-14 04:04:20|9278.3|9275.5|9276.8|9274|9278.8|9276|9276.8|9274|52
1644811470000|2022-02-14 04:04:30|9277.8|9275|9279.8|9277|9279.8|9277|9277.8|9275|11
1644811480000|2022-02-14 04:04:40|9279.3|9276.5|9279.8|9277|9280.3|9277.5|9279.3|9276.5|2
1644811490000|2022-02-14 04:04:50|||||||||2
1644811500000|2022-02-14 04:05:00|9279.3|9276.5|9279.3|9276.5|9279.7|9276.9|9279.3|9276.5|7
1644811510000|2022-02-14 04:05:10|9279.7|9276.9|9279.7|9276.9|9279.7|9276.9|9279.7|9276.9|0
1644811520000|2022-02-14 04:05:20|9279.8|9277|9280.7|9277.9|9280.7|9277.9|9279.8|9277|6
1644811530000|2022-02-14 04:05:30|9280.8|9278|9280.8|9278|9280.8|9278|9280.8|9278|5
1644811540000|2022-02-14 04:05:40|9280.9|9278.1|9280.8|9278|9280.9|9278.1|9280.8|9278|2
1644811550000|2022-02-14 04:05:50|9281.3|9278.5|9281.8|9279|9282.3|9279.5|9281.3|9278.5|2
1644811560000|2022-02-14 04:06:00|9282.7|9279.9|9282.3|9279.5|9283.8|9281|9281.8|9279|15
1644811570000|2022-02-14 04:06:10|9281.8|9279|9282.8|9280|9282.8|9280|9281.8|9279|3
1644811580000|2022-02-14 04:06:20|9281.8|9279|9281.8|9279|9281.8|9279|9281.8|9279|7
1644811590000|2022-02-14 04:06:30|9281.3|9278.5|9282.8|9280|9283.8|9281|9281.3|9278.4|27
1644811610000|2022-02-14 04:06:50|9283.8|9281|9282.8|9280|9283.8|9281|9282.8|9280|4
1644811620000|2022-02-14 04:07:00|9281.9|9279.1|9281.8|9279|9281.9|9279.1|9281.8|9279|2
1644811630000|2022-02-14 04:07:10|9282.3|9279.5|9281.8|9279|9282.8|9280|9281.3|9278.5|4
1644811650000|2022-02-14 04:07:30|||||||||3
1644811660000|2022-02-14 04:07:40|9282.3|9279.5|9282.8|9280|9283.3|9280.5|9282.3|9279.5|5
1644811670000|2022-02-14 04:07:50|9283.3|9280.5|9282.8|9280|9283.3|9280.5|9282.8|9280|2
1644811680000|2022-02-14 04:08:00|9281.8|9279|9281.8|9279|9281.8|9279|9281.8|9279|3
1644811690000|2022-02-14 04:08:10|9282.3|9279.5|9282.8|9280|9282.8|9280|9281.3|9278.5|37
1644811700000|2022-02-14 04:08:20|9282.3|9279.5|9282.3|9279.5|9282.8|9280|9282.3|9279.5|3
1644811710000|2022-02-14 04:08:30|9281.7|9278.9|9281.8|9279|9281.8|9279|9281.3|9278.5|24
1644811720000|2022-02-14 04:08:40|9281.7|9278.9|9281.2|9278.4|9281.7|9278.9|9280.7|9277.9|20
1644811730000|2022-02-14 04:08:50|9280.8|9278|9281.8|9279|9281.8|9279|9280.8|9278|14
1644811740000|2022-02-14 04:09:00|9281.7|9278.9|9281.7|9278.9|9281.7|9278.9|9281.7|9278.9|2
1644811750000|2022-02-14 04:09:10|9281.8|9279|9282.2|9279.4|9282.2|9279.4|9281.8|9279|0
1644811760000|2022-02-14 04:09:20|9282.7|9279.9|9282.2|9279.4|9282.7|9279.9|9282.2|9279.4|7
1644811770000|2022-02-14 04:09:30|9282.7|9279.9|9283.2|9280.4|9283.7|9280.9|9282.7|9279.9|5
1644811780000|2022-02-14 04:09:40|9282.7|9279.9|9283.2|9280.4|9283.2|9280.4|9282.7|9279.9|0
1644811790000|2022-02-14 04:09:50|9283.7|9280.9|9283.2|9280.4|9283.7|9280.9|9282.7|9279.9|14
1644811810000|2022-02-14 04:10:10|9282.7|9279.9|9281.7|9278.9|9282.7|9279.9|9281.7|9278.9|3
1644811830000|2022-02-14 04:10:30|9282.6|9279.8|9282.2|9279.4|9282.7|9279.9|9282.2|9279.4|24
1644811840000|2022-02-14 04:10:40|9281.7|9278.9|9281.7|9278.9|9282.1|9279.3|9281.7|9278.9|0
1644811850000|2022-02-14 04:10:50|9280.8|9278|9281.2|9278.4|9281.2|9278.4|9280.8|9278|0
1644811860000|2022-02-14 04:11:00|9280.7|9277.9|9280.7|9277.9|9281.2|9278.4|9280.7|9277.9|4
1644811870000|2022-02-14 04:11:10|9281.2|9278.4|9281.2|9278.4|9281.2|9278.4|9281.2|9278.4|2
1644811880000|2022-02-14 04:11:20|9280.7|9277.9|9280.7|9277.9|9280.7|9277.9|9280.2|9277.4|1
1644811890000|2022-02-14 04:11:30|9280.8|9278|9280.8|9278|9280.8|9278|9280.8|9278|2
1644811900000|2022-02-14 04:11:40|9280.7|9277.9|9280.7|9277.9|9280.7|9277.9|9280.7|9277.9|4
1644811910000|2022-02-14 04:11:50|9280.2|9277.4|9280.2|9277.4|9280.8|9278|9280.2|9277.4|3
1644811920000|2022-02-14 04:12:00|9280.1|9277.3|9276.8|9274|9280.1|9277.3|9274.7|9271.9|85
1644811930000|2022-02-14 04:12:10|9276.7|9273.9|9276.8|9274|9277.2|9274.4|9276.2|9273.4|12
1644811940000|2022-02-14 04:12:20|9276.9|9274.1|9276.8|9274|9278.2|9275.4|9276.8|9274|7
1644811950000|2022-02-14 04:12:30|9276.7|9273.9|9274.8|9272|9276.7|9273.9|9274.8|9272|5
1644811960000|2022-02-14 04:12:40|9275.8|9273|9275.8|9273|9275.8|9273|9275.3|9272.5|25
1644811970000|2022-02-14 04:12:50|9275.7|9272.9|9275.8|9273|9275.8|9273|9274.8|9272|7
1644811980000|2022-02-14 04:13:00|9276.2|9273.4|9277.3|9274.5|9277.3|9274.5|9275.9|9273.1|13
1644811990000|2022-02-14 04:13:10|9277.7|9274.9|9278.2|9275.4|9278.2|9275.4|9277.7|9274.9|13
1644812000000|2022-02-14 04:13:20|9278.7|9275.9|9278.2|9275.4|9279.2|9276.4|9277.7|9274.9|14
1644812010000|2022-02-14 04:13:30|9277.8|9275|9277.7|9274.9|9277.8|9275|9277.7|9274.9|1
1644812020000|2022-02-14 04:13:40|||||||||1
1644812040000|2022-02-14 04:14:00|||||||||3
1644812050000|2022-02-14 04:14:10|||||||||1
1644812060000|2022-02-14 04:14:20|9277.8|9275|9278.7|9275.9|9278.7|9275.9|9277.8|9275|0
1644812070000|2022-02-14 04:14:30|9278.8|9276|9278.8|9276|9279.2|9276.4|9278.7|9275.9|15
1644812080000|2022-02-14 04:14:40|9278.7|9275.9|9279.2|9276.4|9279.7|9276.9|9278.7|9275.9|5
1644812090000|2022-02-14 04:14:50|9278.7|9275.9|9276.2|9273.4|9278.7|9275.9|9275.7|9272.9|51
1644812100000|2022-02-14 04:15:00|9275.2|9272.4|9276.7|9273.9|9276.8|9274|9274.8|9272|11
1644812110000|2022-02-14 04:15:10|9276.6|9273.8|9278.2|9275.4|9278.2|9275.4|9276.2|9273.4|9
1644812120000|2022-02-14 04:15:20|9277.7|9274.9|9277.7|9274.9|9278.7|9275.9|9277.7|9274.9|3
1644812130000|2022-02-14 04:15:30|9277.2|9274.4|9278.2|9275.4|9278.2|9275.4|9277.2|9274.4|4
1644812140000|2022-02-14 04:15:40|9278.7|9275.9|9277.7|9274.9|9278.8|9276|9277.7|9274.9|13
1644812150000|2022-02-14 04:15:50|9277.2|9274.4|9278.2|9275.4|9278.2|9275.4|9277.2|9274.4|2
1644812160000|2022-02-14 04:16:00|9278.3|9275.5|9278.8|9276|9279.2|9276.4|9278.3|9275.5|8
1644812170000|2022-02-14 04:16:10|9278.7|9275.9|9279.7|9276.9|9279.7|9276.9|9278.7|9275.9|6
1644812180000|2022-02-14 04:16:20|9279.8|9277|9279.3|9276.5|9279.8|9277|9278.7|9275.9|6
1644812190000|2022-02-14 04:16:30|9279.2|9276.4|9278.2|9275.4|9279.2|9276.4|9278.2|9275.4|3
1644812200000|2022-02-14 04:16:40|9278.7|9275.9|9276.8|9274|9278.8|9276|9276.8|9274|26
1644812210000|2022-02-14 04:16:50|9275.8|9273|9276.8|9274|9277.3|9274.5|9274.4|9271.6|54
1644812220000|2022-02-14 04:17:00|9277.3|9274.5|9277.8|9275|9278.2|9275.4|9276.8|9274|6
1644812230000|2022-02-14 04:17:10|9278.2|9275.4|9277.2|9274.4|9278.2|9275.4|9277.2|9274.4|2
1644812240000|2022-02-14 04:17:20|9277.3|9274.5|9277.2|9274.4|9277.3|9274.5|9277.2|9274.4|2
1644812260000|2022-02-14 04:17:40|9276.8|9274|9277.3|9274.5|9277.3|9274.5|9276.8|9274|2
1644812270000|2022-02-14 04:17:50|9277.8|9275|9277.3|9274.5|9277.8|9275|9277.3|9274.5|0
1644812280000|2022-02-14 04:18:00|9277.2|9274.4|9275.8|9273|9277.2|9274.4|9275.8|9273|6
1644812290000|2022-02-14 04:18:10|9276.3|9273.5|9277.3|9274.5|9277.8|9275|9276.3|9273.5|10
1644812300000|2022-02-14 04:18:20|9277.8|9275|9279.3|9276.5|9279.3|9276.5|9277.8|9275|13
1644812310000|2022-02-14 04:18:30|9279.7|9276.9|9279.7|9276.9|9280.7|9277.9|9279.3|9276.5|4
1644812320000|2022-02-14 04:18:40|9279.2|9276.4|9278.7|9275.9|9279.7|9276.9|9278.3|9275.5|4
1644812340000|2022-02-14 04:19:00|9278.8|9276|9277.8|9275|9278.8|9276|9277.8|9275|2
1644812350000|2022-02-14 04:19:10|9277.3|9274.5|9276.8|9274|9277.8|9275|9276.8|9274|8
1644812360000|2022-02-14 04:19:20|9277.8|9275|9277.8|9275|9277.8|9275|9277.8|9275|2
1644812370000|2022-02-14 04:19:30|9277.7|9274.9|9277.3|9274.5|9277.8|9275|9277.3|9274.5|5
1644812380000|2022-02-14 04:19:40|9277.7|9274.9|9277.8|9275|9277.8|9275|9277.7|9274.9|2
1644812400000|2022-02-14 04:20:00|9277.3|9274.5|9278.3|9275.5|9278.3|9275.5|9277.3|9274.5|4
1644812410000|2022-02-14 04:20:10|9277.8|9275|9277.8|9275|9277.8|9275|9277.8|9275|2
1644812420000|2022-02-14 04:20:20|9278.2|9275.4|9277.8|9275|9278.2|9275.4|9277.8|9275|0
1644812430000|2022-02-14 04:20:30|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|2
1644812440000|2022-02-14 04:20:40|9277.8|9275|9277.8|9275|9277.8|9275|9277.7|9274.9|3
1644812450000|2022-02-14 04:20:50|9277.7|9274.9|9277.8|9275|9277.8|9275|9277.7|9274.9|2
1644812460000|2022-02-14 04:21:00|9278.3|9275.5|9279.8|9277|9279.8|9277|9277.8|9275|20
1644812470000|2022-02-14 04:21:10|9279.7|9276.9|9279.7|9276.9|9279.7|9276.9|9279.3|9276.5|2
1644812480000|2022-02-14 04:21:20|9279.3|9276.5|9279.8|9277|9279.8|9277|9279.3|9276.5|2
1644812490000|2022-02-14 04:21:30|9280.2|9277.4|9279.8|9277|9280.3|9277.5|9278.8|9276|4
1644812500000|2022-02-14 04:21:40|9279.3|9276.5|9278.8|9276|9279.8|9277|9278.8|9276|4
1644812510000|2022-02-14 04:21:50|9278.9|9276.1|9278.8|9276|9278.9|9276.1|9278.8|9276|6
1644812520000|2022-02-14 04:22:00|9279.3|9276.5|9279.8|9277|9279.8|9277|9279.3|9276.5|1
1644812530000|2022-02-14 04:22:10|9278.8|9276|9279.8|9277|9279.8|9277|9278.8|9276|14
1644812540000|2022-02-14 04:22:20|||||||||2
1644812550000|2022-02-14 04:22:30|9280.3|9277.5|9279.8|9277|9280.3|9277.5|9279.8|9277|3
1644812560000|2022-02-14 04:22:40|||||||||1
1644812570000|2022-02-14 04:22:50|9279.9|9277.1|9279.8|9277|9280.3|9277.5|9279.8|9277|4
1644812580000|2022-02-14 04:23:00|9280.3|9277.5|9280.3|9277.5|9280.3|9277.5|9280.3|9277.5|1
1644812590000|2022-02-14 04:23:10|9279.8|9277|9279.8|9277|9280.9|9278.1|9279.8|9277|32
1644812600000|2022-02-14 04:23:20|9278.8|9276|9276.8|9274|9278.8|9276|9276.8|9274|41
1644812610000|2022-02-14 04:23:30|9277.3|9274.5|9276.8|9274|9277.3|9274.5|9276.3|9273.5|6
1644812620000|2022-02-14 04:23:40|9277.3|9274.5|9277.3|9274.5|9277.3|9274.5|9276.8|9274|0
1644812630000|2022-02-14 04:23:50|9277.2|9274.4|9276.8|9274|9277.2|9274.4|9275.8|9273|7
1644812640000|2022-02-14 04:24:00|9277.3|9274.5|9277.7|9274.9|9277.8|9275|9277.3|9274.5|4
1644812650000|2022-02-14 04:24:10|9277.8|9275|9277.7|9274.9|9277.8|9275|9277.7|9274.9|1
1644812670000|2022-02-14 04:24:30|9277.2|9274.4|9276.8|9274|9277.2|9274.4|9276.7|9273.9|6
1644812680000|2022-02-14 04:24:40|9276.7|9273.9|9276.8|9274|9276.8|9274|9276.7|9273.9|1
1644812690000|2022-02-14 04:24:50|||||||||1
1644812700000|2022-02-14 04:25:00|9276.7|9273.9|9276.8|9274|9276.8|9274|9276.7|9273.9|0
1644812710000|2022-02-14 04:25:10|9276.9|9274.1|9276.8|9274|9276.9|9274.1|9276.8|9274|1
1644812720000|2022-02-14 04:25:20|9276.7|9273.9|9276.3|9273.5|9276.7|9273.9|9276.3|9273.5|0
1644812740000|2022-02-14 04:25:40|9276.7|9273.9|9276.7|9273.9|9276.7|9273.9|9276.3|9273.5|0
1644812750000|2022-02-14 04:25:50|9276.3|9273.5|9274.8|9272|9276.3|9273.5|9274.7|9271.9|26
1644812760000|2022-02-14 04:26:00|9274.9|9272.1|9276.2|9273.4|9276.2|9273.4|9274.7|9271.9|12
1644812780000|2022-02-14 04:26:20|9275.7|9272.9|9275.7|9272.9|9275.7|9272.9|9275.2|9272.4|5
1644812790000|2022-02-14 04:26:30|9276.2|9273.4|9275.2|9272.4|9276.2|9273.4|9275.2|9272.4|3
1644812800000|2022-02-14 04:26:40|9275.7|9272.9|9275.7|9272.9|9275.7|9272.9|9275.7|9272.9|7
1644812820000|2022-02-14 04:27:00|9276.6|9273.8|9275.7|9272.9|9276.6|9273.8|9275.7|9272.9|6
1644812830000|2022-02-14 04:27:10|9276.2|9273.4|9276.2|9273.4|9276.2|9273.4|9276.2|9273.4|4
1644812840000|2022-02-14 04:27:20|9276.7|9273.9|9276.7|9273.9|9277.2|9274.4|9276.7|9273.9|8
1644812850000|2022-02-14 04:27:30|9277.2|9274.4|9277.2|9274.4|9277.2|9274.4|9277.2|9274.4|0
1644812860000|2022-02-14 04:27:40|9276.7|9273.9|9276.6|9273.8|9276.7|9273.9|9276.6|9273.8|3
1644812870000|2022-02-14 04:27:50|9276.5|9273.7|9276.6|9273.8|9276.6|9273.8|9276.1|9273.3|8
1644812880000|2022-02-14 04:28:00|9276.1|9273.3|9275.6|9272.8|9276.5|9273.7|9275.6|9272.8|16
1644812890000|2022-02-14 04:28:10|9275.1|9272.3|9275.6|9272.8|9275.6|9272.8|9275.1|9272.3|5
1644812910000|2022-02-14 04:28:30|||||||||1
1644812920000|2022-02-14 04:28:40|9275.7|9272.9|9276.1|9273.3|9276.6|9273.8|9275.7|9272.9|4
1644812940000|2022-02-14 04:29:00|9277.7|9274.9|9277.7|9274.9|9278.1|9275.3|9277.6|9274.8|12
1644812950000|2022-02-14 04:29:10|9278.1|9275.3|9278.1|9275.3|9278.6|9275.8|9277.6|9274.8|10
1644812960000|2022-02-14 04:29:20|9277.6|9274.8|9277.6|9274.8|9278.1|9275.3|9277.6|9274.8|0
1644812980000|2022-02-14 04:29:40|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|9277.6|9274.8|2
1644812990000|2022-02-14 04:29:50|9277.6|9274.8|9277.6|9274.8|9277.6|9274.8|9277.6|9274.8|0
1644813000000|2022-02-14 04:30:00|9277.5|9274.7|9275.6|9272.8|9277.5|9274.7|9275.1|9272.3|15
1644813010000|2022-02-14 04:30:10|9275.2|9272.4|9275.5|9272.7|9275.6|9272.8|9275.1|9272.3|7
1644813020000|2022-02-14 04:30:20|9275.6|9272.8|9276.5|9273.7|9276.6|9273.8|9275.5|9272.7|23
1644813030000|2022-02-14 04:30:30|9276|9273.2|9276|9273.2|9276|9273.2|9276|9273.2|0
1644813060000|2022-02-14 04:31:00|9275.6|9272.8|9275.6|9272.8|9275.6|9272.8|9275.6|9272.8|0
1644813070000|2022-02-14 04:31:10|9276|9273.2|9276.1|9273.3|9277.1|9274.3|9275.6|9272.8|13
1644813080000|2022-02-14 04:31:20|9276.5|9273.7|9274.6|9271.8|9276.5|9273.7|9274.6|9271.8|2
1644813090000|2022-02-14 04:31:30|9274.7|9271.9|9274.7|9271.9|9274.7|9271.9|9274.7|9271.9|0
1644813100000|2022-02-14 04:31:40|9274.6|9271.8|9274.1|9271.3|9274.6|9271.8|9274.1|9271.3|2
1644813110000|2022-02-14 04:31:50|9274.6|9271.8|9274.1|9271.3|9274.6|9271.8|9274.1|9271.3|3
1644813130000|2022-02-14 04:32:10|9274.6|9271.8|9274.7|9271.9|9274.7|9271.9|9274.6|9271.8|0
1644813140000|2022-02-14 04:32:20|9274.6|9271.8|9274.7|9271.9|9274.7|9271.9|9274.6|9271.8|2
1644813150000|2022-02-14 04:32:30|9275.2|9272.4|9276.1|9273.3|9277.5|9274.7|9275.2|9272.4|6
1644813160000|2022-02-14 04:32:40|9276.2|9273.4|9276.6|9273.8|9277.1|9274.3|9276.2|9273.4|2
1644813170000|2022-02-14 04:32:50|9276.1|9273.3|9276.1|9273.3|9276.1|9273.3|9275.1|9272.3|3
1644813180000|2022-02-14 04:33:00|9275.6|9272.8|9275.7|9272.9|9275.7|9272.9|9275.6|9272.8|3
1644813190000|2022-02-14 04:33:10|9276.6|9273.8|9278.1|9275.3|9278.6|9275.8|9276.6|9273.8|5
1644813200000|2022-02-14 04:33:20|9278.6|9275.8|9277.6|9274.8|9278.6|9275.8|9277.6|9274.8|1
1644813210000|2022-02-14 04:33:30|9277|9274.2|9277.6|9274.8|9277.6|9274.8|9277|9274.2|4
1644813230000|2022-02-14 04:33:50|9276.6|9273.8|9276.5|9273.7|9276.6|9273.8|9276.1|9273.3|22
1644813240000|2022-02-14 04:34:00|9276.1|9273.3|9276.1|9273.3|9276.6|9273.8|9276.1|9273.3|3
1644813250000|2022-02-14 04:34:10|9276|9273.2|9276.1|9273.3|9276.1|9273.3|9275.6|9272.8|1
1644813260000|2022-02-14 04:34:20|9276|9273.2|9276.1|9273.3|9276.6|9273.8|9276|9273.2|2
1644813270000|2022-02-14 04:34:30|9276|9273.2|9276|9273.2|9276|9273.2|9276|9273.2|0
1644813280000|2022-02-14 04:34:40|9276.1|9273.3|9276.1|9273.3|9276.1|9273.3|9276.1|9273.3|5
1644813290000|2022-02-14 04:34:50|9276.6|9273.8|9276.6|9273.8|9276.6|9273.8|9276.6|9273.8|0
1644813300000|2022-02-14 04:35:00|||||||||2
1644813320000|2022-02-14 04:35:20|||||||||1
1644813330000|2022-02-14 04:35:30|||||||||1
1644813340000|2022-02-14 04:35:40|9277.5|9274.7|9278|9275.2|9278.1|9275.3|9277.5|9274.7|2
1644813350000|2022-02-14 04:35:50|9278.1|9275.3|9277.6|9274.8|9278.1|9275.3|9277.6|9274.8|1
1644813360000|2022-02-14 04:36:00|9277.1|9274.3|9276.6|9273.8|9277.1|9274.3|9276.6|9273.8|1
1644813370000|2022-02-14 04:36:10|9277.1|9274.3|9276.6|9273.8|9277.1|9274.3|9276.6|9273.8|4
1644813380000|2022-02-14 04:36:20|9277.1|9274.3|9276.6|9273.8|9277.1|9274.3|9276.6|9273.8|0
1644813400000|2022-02-14 04:36:40|9276.5|9273.7|9276.1|9273.3|9276.5|9273.7|9275.6|9272.8|4
1644813410000|2022-02-14 04:36:50|9276|9273.2|9276.1|9273.3|9276.1|9273.3|9276|9273.2|1
1644813420000|2022-02-14 04:37:00|9276|9273.2|9276|9273.2|9276|9273.2|9276|9273.2|2
1644813430000|2022-02-14 04:37:10|9275.6|9272.8|9274.6|9271.8|9275.6|9272.8|9272.6|9269.8|38
1644813440000|2022-02-14 04:37:20|9275|9272.2|9274.6|9271.8|9275|9272.2|9274.6|9271.8|0
1644813450000|2022-02-14 04:37:30|9275|9272.2|9274.6|9271.8|9275|9272.2|9274.6|9271.8|1
1644813460000|2022-02-14 04:37:40|9275.1|9272.3|9275|9272.2|9275.1|9272.3|9274.6|9271.8|0
1644813470000|2022-02-14 04:37:50|9275.1|9272.3|9275.1|9272.3|9275.1|9272.3|9275.1|9272.3|1
1644813480000|2022-02-14 04:38:00|9275|9272.2|9274.6|9271.8|9275|9272.2|9274.6|9271.8|0
1644813490000|2022-02-14 04:38:10|9274.4|9271.6|9273.5|9270.7|9274.4|9271.6|9273.5|9270.7|5
1644813500000|2022-02-14 04:38:20|9273.6|9270.8|9273.6|9270.8|9273.6|9270.8|9273.6|9270.8|2
1644813510000|2022-02-14 04:38:30|9273.1|9270.3|9274|9271.2|9274|9271.2|9273.1|9270.3|0
1644813530000|2022-02-14 04:38:50|9273.6|9270.8|9272.6|9269.8|9273.6|9270.8|9272.6|9269.8|5
1644813540000|2022-02-14 04:39:00|9273.1|9270.3|9272.6|9269.8|9273.1|9270.3|9272.6|9269.8|5
1644813550000|2022-02-14 04:39:10|9273.1|9270.3|9272.6|9269.8|9273.1|9270.3|9272.6|9269.8|0
1644813560000|2022-02-14 04:39:20|||||||||1
1644813570000|2022-02-14 04:39:30|9273.1|9270.3|9273.1|9270.3|9273.1|9270.3|9272.6|9269.8|0
1644813580000|2022-02-14 04:39:40|9273.2|9270.4|9273.6|9270.8|9274.1|9271.3|9273.2|9270.4|2
1644813590000|2022-02-14 04:39:50|9273.7|9270.9|9274.6|9271.8|9275.5|9272.7|9273.7|9270.9|2
1644813600000|2022-02-14 04:40:00|9275.1|9272.3|9275.6|9272.8|9275.6|9272.8|9275.1|9272.3|0
1644813610000|2022-02-14 04:40:10|||||||||1
1644813620000|2022-02-14 04:40:20|9275.4|9272.6|9273.6|9270.8|9275.4|9272.6|9273.6|9270.8|6
1644813630000|2022-02-14 04:40:30|9273.7|9270.9|9274.6|9271.8|9274.6|9271.8|9273.7|9270.9|1
1644813650000|2022-02-14 04:40:50|9275.1|9272.3|9275.1|9272.3|9275.1|9272.3|9275.1|9272.3|1
1644813660000|2022-02-14 04:41:00|9275.6|9272.8|9275.1|9272.3|9275.6|9272.8|9275|9272.2|5
1644813670000|2022-02-14 04:41:10|9275.6|9272.8|9275.6|9272.8|9275.6|9272.8|9275|9272.2|2
1644813680000|2022-02-14 04:41:20|9275.5|9272.7|9275|9272.2|9275.5|9272.7|9275|9272.2|2
1644813690000|2022-02-14 04:41:30|9275.5|9272.7|9275.5|9272.7|9275.5|9272.7|9275.5|9272.7|0
1644813700000|2022-02-14 04:41:40|9274.7|9271.9|9274.5|9271.7|9274.7|9271.9|9274.5|9271.7|2
1644813710000|2022-02-14 04:41:50|9274.6|9271.8|9274.5|9271.7|9274.6|9271.8|9274|9271.2|0
1644813720000|2022-02-14 04:42:00|9274.1|9271.3|9273.5|9270.7|9274.1|9271.3|9273.1|9270.3|1
1644813730000|2022-02-14 04:42:10|9273.6|9270.8|9274|9271.2|9274.5|9271.7|9273.5|9270.7|4
1644813740000|2022-02-14 04:42:20|9274.1|9271.3|9273.5|9270.7|9274.5|9271.7|9273.5|9270.7|0
1644813750000|2022-02-14 04:42:30|9274.5|9271.7|9274.6|9271.8|9275|9272.2|9274.5|9271.7|6
1644813760000|2022-02-14 04:42:40|9274.5|9271.7|9274.6|9271.8|9275|9272.2|9274.5|9271.7|0
1644813770000|2022-02-14 04:42:50|9274.5|9271.7|9273.5|9270.7|9274.5|9271.7|9273.5|9270.7|3
1644813780000|2022-02-14 04:43:00|9273|9270.2|9273|9270.2|9273|9270.2|9273|9270.2|6
1644813790000|2022-02-14 04:43:10|9272.5|9269.7|9273|9270.2|9273.5|9270.7|9272.5|9269.7|5
1644813800000|2022-02-14 04:43:20|9273.5|9270.7|9273.6|9270.8|9273.6|9270.8|9273.5|9270.7|1
1644813810000|2022-02-14 04:43:30|9273.5|9270.7|9273.5|9270.7|9273.5|9270.7|9273.5|9270.7|0
1644813820000|2022-02-14 04:43:40|9273.6|9270.8|9274|9271.2|9274|9271.2|9273.6|9270.8|0
1644813830000|2022-02-14 04:43:50|9274.1|9271.3|9274.5|9271.7|9274.5|9271.7|9274.1|9271.3|5
1644813840000|2022-02-14 04:44:00|9274|9271.2|9273.6|9270.8|9274|9271.2|9273.5|9270.7|2
1644813850000|2022-02-14 04:44:10|9274.1|9271.3|9274.1|9271.3|9274.1|9271.3|9274.1|9271.3|1
1644813860000|2022-02-14 04:44:20|9274.5|9271.7|9276.5|9273.7|9276.6|9273.8|9274.5|9271.7|15
1644813870000|2022-02-14 04:44:30|9276.1|9273.3|9276.6|9273.8|9277|9274.2|9276|9273.2|1
1644813880000|2022-02-14 04:44:40|9276.7|9273.9|9276.5|9273.7|9277|9274.2|9276.5|9273.7|3
1644813890000|2022-02-14 04:44:50|9276.6|9273.8|9276.6|9273.8|9277.5|9274.7|9276.6|9273.8|7
1644813900000|2022-02-14 04:45:00|9276.7|9273.9|9276.6|9273.8|9277.5|9274.7|9276.5|9273.7|3
1644813910000|2022-02-14 04:45:10|9277.5|9274.7|9277.5|9274.7|9277.5|9274.7|9276.6|9273.8|1
1644813920000|2022-02-14 04:45:20|9276.6|9273.8|9277|9274.2|9277|9274.2|9276.5|9273.7|4
1644813930000|2022-02-14 04:45:30|9276.6|9273.8|9276.5|9273.7|9277.5|9274.7|9276.5|9273.7|8
1644813940000|2022-02-14 04:45:40|||||||||3
1644813950000|2022-02-14 04:45:50|9277.1|9274.3|9277.1|9274.3|9277.1|9274.3|9276.6|9273.8|1
1644813960000|2022-02-14 04:46:00|9277.5|9274.7|9277.5|9274.7|9277.5|9274.7|9277.5|9274.7|0
1644813970000|2022-02-14 04:46:10|9277.1|9274.3|9276.5|9273.7|9277.5|9274.7|9276.5|9273.7|7
1644814000000|2022-02-14 04:46:40|||||||||2
1644814010000|2022-02-14 04:46:50|9277|9274.2|9277.1|9274.3|9277.1|9274.3|9276.6|9273.8|3
1644814020000|2022-02-14 04:47:00|9276.5|9273.7|9276.5|9273.7|9276.5|9273.7|9276.5|9273.7|3
1644814030000|2022-02-14 04:47:10|9277|9274.2|9277.5|9274.7|9277.5|9274.7|9277|9274.2|4
1644814050000|2022-02-14 04:47:30|||||||||3
1644814060000|2022-02-14 04:47:40|9276.5|9273.7|9276.5|9273.7|9276.5|9273.7|9276.5|9273.7|1
1644814070000|2022-02-14 04:47:50|9276.6|9273.8|9277.5|9274.7|9277.5|9274.7|9276.6|9273.8|4
1644814080000|2022-02-14 04:48:00|9276.6|9273.8|9281|9278.2|9281.5|9278.7|9276.6|9273.8|31
1644814090000|2022-02-14 04:48:10|9281.5|9278.7|9282|9279.2|9282.1|9279.3|9280.6|9277.8|36
1644814100000|2022-02-14 04:48:20|9281.5|9278.7|9281.5|9278.7|9281.5|9278.7|9281.5|9278.7|2
1644814110000|2022-02-14 04:48:30|9281|9278.2|9280.5|9277.7|9281.5|9278.7|9280.5|9277.7|13
1644814130000|2022-02-14 04:48:50|9280.6|9277.8|9280.6|9277.8|9281.5|9278.7|9280.6|9277.8|9
1644814140000|2022-02-14 04:49:00|9280.5|9277.7|9281.6|9278.8|9281.6|9278.8|9280.5|9277.7|15
1644814150000|2022-02-14 04:49:10|9281.5|9278.7|9282.6|9279.8|9283.5|9280.7|9281.5|9278.7|16
1644814160000|2022-02-14 04:49:20|9283.5|9280.7|9283.5|9280.7|9283.5|9280.7|9282.5|9279.7|6
1644814170000|2022-02-14 04:49:30|9282.5|9279.7|9282.5|9279.7|9282.6|9279.8|9282.5|9279.7|8
1644814180000|2022-02-14 04:49:40|9282.6|9279.8|9282.5|9279.7|9282.6|9279.8|9282.5|9279.7|2
1644814190000|2022-02-14 04:49:50|||||||||1
1644814200000|2022-02-14 04:50:00|9282.4|9279.6|9281.5|9278.7|9282.5|9279.7|9281.5|9278.7|9
1644814210000|2022-02-14 04:50:10|9281.6|9278.8|9283.5|9280.7|9283.5|9280.7|9281.6|9278.8|8
1644814220000|2022-02-14 04:50:20|9283.9|9281.1|9281.5|9278.7|9284.1|9281.3|9280.5|9277.7|26
1644814230000|2022-02-14 04:50:30|9282.1|9279.3|9281.5|9278.7|9282.1|9279.3|9281.5|9278.7|1
1644814250000|2022-02-14 04:50:50|9281.6|9278.8|9282|9279.2|9282.1|9279.3|9281.5|9278.7|8
1644814260000|2022-02-14 04:51:00|9282.1|9279.3|9282|9279.2|9282.1|9279.3|9282|9279.2|1
1644814280000|2022-02-14 04:51:20|9282.1|9279.3|9282.5|9279.7|9282.5|9279.7|9282.1|9279.3|1
1644814290000|2022-02-14 04:51:30|9282.6|9279.8|9282.6|9279.8|9283|9280.2|9282.6|9279.8|1
1644814300000|2022-02-14 04:51:40|9283|9280.2|9282.5|9279.7|9283|9280.2|9282|9279.2|4
1644814310000|2022-02-14 04:51:50|9282|9279.2|9280.6|9277.8|9282.5|9279.7|9280.6|9277.8|15
1644814320000|2022-02-14 04:52:00|9281.1|9278.3|9280.5|9277.7|9281.1|9278.3|9280.5|9277.7|1
1644814330000|2022-02-14 04:52:10|9281.1|9278.3|9280.6|9277.8|9281.1|9278.3|9280.6|9277.8|3
1644814340000|2022-02-14 04:52:20|9280.5|9277.7|9280.5|9277.7|9280.5|9277.7|9280.5|9277.7|0
1644814360000|2022-02-14 04:52:40|||||||||6
1644814370000|2022-02-14 04:52:50|9280.1|9277.3|9280.1|9277.3|9280.1|9277.3|9280.1|9277.3|2
1644814380000|2022-02-14 04:53:00|9279.5|9276.7|9279.6|9276.8|9279.6|9276.8|9279.5|9276.7|6
1644814400000|2022-02-14 04:53:20|9280.1|9277.3|9280.5|9277.7|9280.5|9277.7|9280.1|9277.3|0
1644814410000|2022-02-14 04:53:30|||||||||1
1644814420000|2022-02-14 04:53:40|9281.6|9278.8|9282.6|9279.8|9282.6|9279.8|9281.6|9278.8|20
1644814430000|2022-02-14 04:53:50|||||||||2
1644814440000|2022-02-14 04:54:00|9282.7|9279.9|9283.6|9280.8|9284.6|9281.8|9282.7|9279.9|16
1644814450000|2022-02-14 04:54:10|||||||||1
1644814460000|2022-02-14 04:54:20|9282.6|9279.8|9283.6|9280.8|9283.6|9280.8|9282.6|9279.8|19
1644814470000|2022-02-14 04:54:30|9283.1|9280.3|9282.1|9279.3|9283.6|9280.8|9281.6|9278.8|19
1644814480000|2022-02-14 04:54:40|9282|9279.2|9281.6|9278.8|9282|9279.2|9281.6|9278.8|5
1644814490000|2022-02-14 04:54:50|9282|9279.2|9282.5|9279.7|9282.5|9279.7|9281.5|9278.7|6
1644814500000|2022-02-14 04:55:00|9282.6|9279.8|9281.6|9278.8|9282.6|9279.8|9281.5|9278.7|6
1644814510000|2022-02-14 04:55:10|9282|9279.2|9282|9279.2|9282|9279.2|9282|9279.2|0
1644814520000|2022-02-14 04:55:20|9282.1|9279.3|9282.1|9279.3|9282.1|9279.3|9282.1|9279.3|2
1644814530000|2022-02-14 04:55:30|9282|9279.2|9282.1|9279.3|9282.5|9279.7|9282|9279.2|0
1644814540000|2022-02-14 04:55:40|||||||||1
1644814550000|2022-02-14 04:55:50|9282.5|9279.7|9282.1|9279.3|9282.5|9279.7|9282.1|9279.3|1
1644814560000|2022-02-14 04:56:00|9282.5|9279.7|9282.1|9279.3|9282.5|9279.7|9282.1|9279.3|3
1644814570000|2022-02-14 04:56:10|9282|9279.2|9282|9279.2|9282.1|9279.3|9282|9279.2|5
1644814580000|2022-02-14 04:56:20|9281.5|9278.7|9281.5|9278.7|9281.5|9278.7|9281|9278.2|1
1644814590000|2022-02-14 04:56:30|9281.6|9278.8|9282|9279.2|9282|9279.2|9281.6|9278.8|2
1644814610000|2022-02-14 04:56:50|9281.6|9278.8|9282.1|9279.3|9283|9280.2|9281.6|9278.8|1
1644814620000|2022-02-14 04:57:00|9282|9279.2|9281.6|9278.8|9282|9279.2|9281.6|9278.8|0
1644814630000|2022-02-14 04:57:10|9281.2|9278.4|9281.6|9278.8|9281.6|9278.8|9281.2|9278.4|2
1644814640000|2022-02-14 04:57:20|9282.5|9279.7|9281.6|9278.8|9282.5|9279.7|9281.6|9278.8|1
1644814650000|2022-02-14 04:57:30|9282|9279.2|9282.1|9279.3|9282.1|9279.3|9282|9279.2|0
1644814670000|2022-02-14 04:57:50|9281.6|9278.8|9282.1|9279.3|9282.1|9279.3|9281.6|9278.8|1
1644814680000|2022-02-14 04:58:00|9282|9279.2|9282.1|9279.3|9282.1|9279.3|9282|9279.2|0
1644814690000|2022-02-14 04:58:10|9282|9279.2|9283|9280.2|9283|9280.2|9282|9279.2|3
1644814700000|2022-02-14 04:58:20|9282.6|9279.8|9282.5|9279.7|9283|9280.2|9282.1|9279.3|2
1644814710000|2022-02-14 04:58:30|9282.6|9279.8|9282.5|9279.7|9283.5|9280.7|9282.4|9279.6|26
1644814720000|2022-02-14 04:58:40|9282.6|9279.8|9285|9282.2|9285|9282.2|9282.6|9279.8|20
1644814730000|2022-02-14 04:58:50|||||||||1
1644814740000|2022-02-14 04:59:00|9284.6|9281.8|9284.5|9281.7|9285.5|9282.7|9284.5|9281.7|12
1644814750000|2022-02-14 04:59:10|9284|9281.2|9282.5|9279.7|9284|9281.2|9282.5|9279.7|12
1644814760000|2022-02-14 04:59:20|9283|9280.2|9284|9281.2|9284|9281.2|9282.5|9279.7|9
1644814770000|2022-02-14 04:59:30|9283.5|9280.7|9283.5|9280.7|9283.5|9280.7|9283.5|9280.7|0
1644814780000|2022-02-14 04:59:40|9283.6|9280.8|9284.5|9281.7|9284.5|9281.7|9283.5|9280.7|10
1644814790000|2022-02-14 04:59:50|9285|9282.2|9284.5|9281.7|9285.5|9282.7|9284.3|9281.5|11
1644814800000|2022-02-14 05:00:00|9284.4|9281.6|9282.3|9279.5|9284.4|9281.6|9282.3|9279.5|21
1644814810000|2022-02-14 05:00:10|9281.9|9279.1|9281.8|9279|9281.9|9279.1|9281.3|9278.5|2
1644814830000|2022-02-14 05:00:30|9281.3|9278.5|9281.3|9278.5|9281.8|9279|9281.3|9278.5|0
1644814840000|2022-02-14 05:00:40|9281.4|9278.6|9281.8|9279|9281.8|9279|9281.3|9278.5|9
1644814850000|2022-02-14 05:00:50|9281.3|9278.5|9281.3|9278.5|9281.3|9278.5|9281.3|9278.5|1
1644814860000|2022-02-14 05:01:00|9281.8|9279|9283.9|9281.1|9283.9|9281.1|9281.8|9279|26
1644814870000|2022-02-14 05:01:10|9284.5|9281.7|9284.5|9281.7|9284.9|9282.1|9284.5|9281.7|1
1644814880000|2022-02-14 05:01:20|9284.9|9282.1|9285.3|9282.5|9285.3|9282.5|9284.9|9282.1|0
1644814890000|2022-02-14 05:01:30|9285.4|9282.6|9285.9|9283.1|9285.9|9283.1|9284.4|9281.6|16
1644814900000|2022-02-14 05:01:40|9285.8|9283|9286.9|9284.1|9286.9|9284.1|9285.3|9282.5|17
1644814910000|2022-02-14 05:01:50|9287.5|9284.7|9293.4|9290.6|9293.5|9290.7|9287.5|9284.7|62
1644814920000|2022-02-14 05:02:00|9293|9290.2|9288.5|9285.7|9293|9290.2|9287.5|9284.7|34
1644814930000|2022-02-14 05:02:10|9289|9286.2|9288.5|9285.7|9290|9287.2|9288.4|9285.6|9
1644814940000|2022-02-14 05:02:20|9289|9286.2|9289.3|9286.5|9290.9|9288.1|9288.4|9285.6|51
1644814950000|2022-02-14 05:02:30|9288.3|9285.5|9288.8|9286|9289.3|9286.5|9288.3|9285.5|6
1644814960000|2022-02-14 05:02:40|9288.3|9285.5|9290.3|9287.5|9290.3|9287.5|9288.3|9285.5|10
1644814970000|2022-02-14 05:02:50|9289.9|9287.1|9290.8|9288|9290.8|9288|9289.3|9286.5|14
1644814980000|2022-02-14 05:03:00|9291.3|9288.5|9290.8|9288|9291.3|9288.5|9290.8|9288|41
1644814990000|2022-02-14 05:03:10|9291.3|9288.5|9292.3|9289.5|9292.3|9289.5|9291.3|9288.5|7
1644815000000|2022-02-14 05:03:20|9291.8|9289|9291.8|9289|9291.8|9289|9291.8|9289|3
1644815010000|2022-02-14 05:03:30|9292.3|9289.5|9291.8|9289|9292.3|9289.5|9291.8|9289|1
1644815020000|2022-02-14 05:03:40|9292.3|9289.5|9292.3|9289.5|9292.8|9290|9291.8|9289|5
1644815030000|2022-02-14 05:03:50|9293.2|9290.4|9297.4|9294.6|9298.9|9296.1|9293.2|9290.4|104
1644815040000|2022-02-14 05:04:00|9297|9294.2|9297|9294.2|9297|9294.2|9295.5|9292.7|43
1644815050000|2022-02-14 05:04:10|9297.5|9294.7|9296|9293.2|9297.5|9294.7|9295.9|9293.1|30
1644815060000|2022-02-14 05:04:20|9295.9|9293.1|9295.9|9293.1|9296.5|9293.7|9295.9|9293.1|3
1644815070000|2022-02-14 05:04:30|9295.3|9292.5|9295.3|9292.5|9295.5|9292.7|9295.3|9292.5|17
1644815080000|2022-02-14 05:04:40|9295.4|9292.6|9295|9292.2|9295.5|9292.7|9294.5|9291.7|14
1644815090000|2022-02-14 05:04:50|9295.5|9292.7|9294.9|9292.1|9295.5|9292.7|9294.4|9291.6|10
1644815100000|2022-02-14 05:05:00|9294.4|9291.6|9293.9|9291.1|9294.4|9291.6|9293.9|9291.1|12
1644815110000|2022-02-14 05:05:10|9294.4|9291.6|9293.9|9291.1|9294.4|9291.6|9293.9|9291.1|18
1644815120000|2022-02-14 05:05:20|9294.4|9291.6|9294.4|9291.6|9294.4|9291.6|9294.4|9291.6|6
1644815130000|2022-02-14 05:05:30|9295.4|9292.6|9294.4|9291.6|9295.4|9292.6|9294.4|9291.6|11
1644815140000|2022-02-14 05:05:40|9294.9|9292.1|9293.9|9291.1|9294.9|9292.1|9293.9|9291.1|3
1644815150000|2022-02-14 05:05:50|||||||||6
1644815160000|2022-02-14 05:06:00|||||||||3
1644815170000|2022-02-14 05:06:10|9293.4|9290.6|9293.4|9290.6|9293.4|9290.6|9293.3|9290.5|11
1644815180000|2022-02-14 05:06:20|9293.9|9291.1|9294.9|9292.1|9294.9|9292.1|9293.9|9291.1|8
1644815190000|2022-02-14 05:06:30|9294.4|9291.6|9294.4|9291.6|9294.9|9292.1|9294.4|9291.6|5
1644815200000|2022-02-14 05:06:40|9294.9|9292.1|9294.4|9291.6|9295.4|9292.6|9294.4|9291.6|8
1644815210000|2022-02-14 05:06:50|9294.6|9291.8|9293|9290.2|9295.6|9292.8|9293|9290.2|36
1644815220000|2022-02-14 05:07:00|9292.9|9290.1|9290|9287.2|9292.9|9290.1|9288|9285.2|39
1644815230000|2022-02-14 05:07:10|9289.6|9286.8|9288.6|9285.8|9289.6|9286.8|9288.6|9285.8|2
1644815240000|2022-02-14 05:07:20|9289.1|9286.3|9290.1|9287.3|9291.1|9288.3|9288.6|9285.8|54
1644815250000|2022-02-14 05:07:30|9289.6|9286.8|9289.1|9286.3|9289.6|9286.8|9288.6|9285.8|2
1644815260000|2022-02-14 05:07:40|9288.6|9285.8|9292.1|9289.3|9292.1|9289.3|9288.6|9285.8|59
1644815270000|2022-02-14 05:07:50|9292|9289.2|9291.6|9288.8|9292.1|9289.3|9291.6|9288.8|1
1644815280000|2022-02-14 05:08:00|9291.5|9288.7|9289.6|9286.8|9291.5|9288.7|9289.6|9286.8|11
1644815290000|2022-02-14 05:08:10|9290.1|9287.3|9291.6|9288.8|9292.6|9289.8|9290.1|9287.3|18
1644815300000|2022-02-14 05:08:20|9291.7|9288.9|9293.1|9290.3|9293.6|9290.8|9291.7|9288.9|53
1644815310000|2022-02-14 05:08:30|9292.6|9289.8|9292.1|9289.3|9292.6|9289.8|9292.1|9289.3|3
1644815320000|2022-02-14 05:08:40|9291.6|9288.8|9292.6|9289.8|9292.6|9289.8|9291.6|9288.8|3
1644815330000|2022-02-14 05:08:50|9292.1|9289.3|9291.1|9288.3|9292.1|9289.3|9291.1|9288.3|4
1644815340000|2022-02-14 05:09:00|9291.6|9288.8|9291.1|9288.3|9291.6|9288.8|9291.1|9288.3|1
1644815350000|2022-02-14 05:09:10|9292.2|9289.4|9294.6|9291.8|9295.6|9292.8|9292.2|9289.4|62
1644815360000|2022-02-14 05:09:20|9295.6|9292.8|9294.6|9291.8|9295.6|9292.8|9294.6|9291.8|6
1644815370000|2022-02-14 05:09:30|9294.7|9291.9|9296.6|9293.8|9296.6|9293.8|9294.7|9291.9|7
1644815380000|2022-02-14 05:09:40|||||||||1
1644815390000|2022-02-14 05:09:50|9296.1|9293.3|9296.1|9293.3|9296.1|9293.3|9296.1|9293.3|10
1644815400000|2022-02-14 05:10:00|9295.6|9292.8|9294.6|9291.8|9295.6|9292.8|9293.6|9290.8|26
1644815410000|2022-02-14 05:10:10|9294.7|9291.9|9294.6|9291.8|9295.1|9292.3|9294.6|9291.8|7
1644815420000|2022-02-14 05:10:20|9294|9291.2|9294.1|9291.3|9294.1|9291.3|9293.6|9290.8|1
1644815430000|2022-02-14 05:10:30|9294.6|9291.8|9296.5|9293.7|9296.6|9293.8|9294.6|9291.8|9
1644815440000|2022-02-14 05:10:40|9296.6|9293.8|9296.6|9293.8|9296.6|9293.8|9296|9293.2|6
1644815450000|2022-02-14 05:10:50|9296.1|9293.3|9299.6|9296.8|9300.1|9297.3|9296.1|9293.3|76
1644815460000|2022-02-14 05:11:00|9299.7|9296.9|9304.7|9301.9|9305.7|9302.9|9299.7|9296.9|113
1644815470000|2022-02-14 05:11:10|9304.2|9301.4|9303.1|9300.3|9305.6|9302.8|9303.1|9300.3|21
1644815480000|2022-02-14 05:11:20|9303|9300.2|9302.2|9299.4|9303.2|9300.4|9302.1|9299.3|11
1644815490000|2022-02-14 05:11:30|9302.6|9299.8|9303.7|9300.9|9303.7|9300.9|9302.2|9299.4|25
1644815500000|2022-02-14 05:11:40|9303.2|9300.4|9303.1|9300.3|9303.2|9300.4|9303.1|9300.3|4
1644815510000|2022-02-14 05:11:50|9303|9300.2|9303.2|9300.4|9303.2|9300.4|9301.1|9298.3|26
1644815520000|2022-02-14 05:12:00|9302.2|9299.4|9302.2|9299.4|9303|9300.2|9301.5|9298.7|21
1644815530000|2022-02-14 05:12:10|||||||||1
1644815540000|2022-02-14 05:12:20|9302.1|9299.3|9300.1|9297.3|9302.1|9299.3|9300.1|9297.3|7
1644815550000|2022-02-14 05:12:30|9300|9297.2|9298.2|9295.4|9300|9297.2|9298.1|9295.3|5
1644815560000|2022-02-14 05:12:40|9298.7|9295.9|9298.2|9295.4|9298.7|9295.9|9298.1|9295.3|4
1644815570000|2022-02-14 05:12:50|9298.1|9295.3|9297.1|9294.3|9298.2|9295.4|9297|9294.2|6
1644815580000|2022-02-14 05:13:00|9297|9294.2|9297|9294.2|9297.5|9294.7|9296.6|9293.8|8
1644815590000|2022-02-14 05:13:10|9296.5|9293.7|9296.5|9293.7|9296.5|9293.7|9296|9293.2|7
1644815600000|2022-02-14 05:13:20|9296.6|9293.8|9297.6|9294.8|9297.7|9294.9|9296.6|9293.8|16
1644815610000|2022-02-14 05:13:30|9297.5|9294.7|9297.6|9294.8|9297.6|9294.8|9297.5|9294.7|4
1644815620000|2022-02-14 05:13:40|9298.1|9295.3|9297.6|9294.8|9298.1|9295.3|9297.1|9294.3|9
1644815630000|2022-02-14 05:13:50|9297.1|9294.3|9297.1|9294.3|9297.1|9294.3|9297.1|9294.3|0
1644815640000|2022-02-14 05:14:00|9297.6|9294.8|9297.1|9294.3|9297.6|9294.8|9296.5|9293.7|11
1644815650000|2022-02-14 05:14:10|9297.2|9294.4|9298.1|9295.3|9298.6|9295.8|9297.2|9294.4|11
1644815660000|2022-02-14 05:14:20|9298.2|9295.4|9299.1|9296.3|9299.1|9296.3|9298.2|9295.4|6
1644815670000|2022-02-14 05:14:30|9299.2|9296.4|9300|9297.2|9300.1|9297.3|9299.2|9296.4|3
1644815680000|2022-02-14 05:14:40|9300.1|9297.3|9300.1|9297.3|9300.1|9297.3|9300.1|9297.3|2
1644815690000|2022-02-14 05:14:50|||||||||1
1644815700000|2022-02-14 05:15:00|9299.7|9296.9|9299.6|9296.8|9300.1|9297.3|9299.1|9296.3|3
1644815710000|2022-02-14 05:15:10|9299.1|9296.3|9298|9295.2|9299.1|9296.3|9298|9295.2|4
1644815720000|2022-02-14 05:15:20|9297.5|9294.7|9297|9294.2|9297.5|9294.7|9296.5|9293.7|3
1644815730000|2022-02-14 05:15:30|9296.5|9293.7|9296.5|9293.7|9296.5|9293.7|9296.5|9293.7|1
1644815740000|2022-02-14 05:15:40|9296.4|9293.6|9296.5|9293.7|9296.5|9293.7|9296.4|9293.6|12
1644815750000|2022-02-14 05:15:50|9296.7|9293.9|9298|9295.2|9298.5|9295.7|9296.7|9293.9|2
1644815760000|2022-02-14 05:16:00|9298.1|9295.3|9299.5|9296.7|9300|9297.2|9298.1|9295.3|2
1644815770000|2022-02-14 05:16:10|9298.5|9295.7|9299.5|9296.7|9299.5|9296.7|9298.5|9295.7|6
1644815780000|2022-02-14 05:16:20|9300|9297.2|9299.5|9296.7|9300.5|9297.7|9299.5|9296.7|10
1644815790000|2022-02-14 05:16:30|9300|9297.2|9301|9298.2|9301.5|9298.7|9300|9297.2|1
1644815800000|2022-02-14 05:16:40|9301.1|9298.3|9301|9298.2|9301.5|9298.7|9301|9298.2|1
1644815810000|2022-02-14 05:16:50|9301.5|9298.7|9301.5|9298.7|9301.5|9298.7|9300.5|9297.7|4
1644815820000|2022-02-14 05:17:00|9301.6|9298.8|9302.5|9299.7|9302.5|9299.7|9301.6|9298.8|3
1644815830000|2022-02-14 05:17:10|9302|9299.2|9302|9299.2|9302|9299.2|9301.5|9298.7|0
1644815840000|2022-02-14 05:17:20|9301.6|9298.8|9301.5|9298.7|9301.6|9298.8|9301.5|9298.7|1
1644815850000|2022-02-14 05:17:30|||||||||1
1644815860000|2022-02-14 05:17:40|||||||||1
1644815870000|2022-02-14 05:17:50|9301|9298.2|9302.5|9299.7|9303.5|9300.7|9301|9298.2|37
1644815880000|2022-02-14 05:18:00|9302|9299.2|9302.5|9299.7|9303.5|9300.7|9302|9299.2|18
1644815890000|2022-02-14 05:18:10|9303|9300.2|9301.5|9298.7|9303|9300.2|9301.5|9298.7|4
1644815900000|2022-02-14 05:18:20|||||||||1
1644815910000|2022-02-14 05:18:30|9301|9298.2|9301|9298.2|9301.5|9298.7|9300.5|9297.7|3
1644815920000|2022-02-14 05:18:40|9301.5|9298.7|9301|9298.2|9301.5|9298.7|9301|9298.2|2
1644815930000|2022-02-14 05:18:50|9301.5|9298.7|9302|9299.2|9302|9299.2|9301.5|9298.7|5
1644815940000|2022-02-14 05:19:00|9302.6|9299.8|9302.5|9299.7|9303|9300.2|9302.5|9299.7|3
1644815950000|2022-02-14 05:19:10|9302|9299.2|9302|9299.2|9302.5|9299.7|9301.5|9298.7|1
1644815960000|2022-02-14 05:19:20|9301.5|9298.7|9301.5|9298.7|9302|9299.2|9301|9298.2|2
1644815980000|2022-02-14 05:19:40|9302|9299.2|9301.5|9298.7|9302.5|9299.7|9301.5|9298.7|2
1644815990000|2022-02-14 05:19:50|9301.6|9298.8|9302|9299.2|9302.1|9299.3|9301.5|9298.7|2
1644816000000|2022-02-14 05:20:00|9301.9|9299.1|9301.5|9298.7|9301.9|9299.1|9300.5|9297.7|1
1644816020000|2022-02-14 05:20:20|9302|9299.2|9302.5|9299.7|9302.5|9299.7|9302|9299.2|0
1644816030000|2022-02-14 05:20:30|9302|9299.2|9302.5|9299.7|9302.5|9299.7|9302|9299.2|4
1644816040000|2022-02-14 05:20:40|9302|9299.2|9302.5|9299.7|9302.5|9299.7|9302|9299.2|2
1644816050000|2022-02-14 05:20:50|9303.4|9300.6|9303|9300.2|9304.1|9301.3|9302.5|9299.7|21
1644816060000|2022-02-14 05:21:00|9303.1|9300.3|9301|9298.2|9303.6|9300.8|9300.4|9297.6|12
1644816070000|2022-02-14 05:21:10|9301.5|9298.7|9301.5|9298.7|9301.5|9298.7|9301.5|9298.7|2
1644816080000|2022-02-14 05:21:20|9301|9298.2|9301.5|9298.7|9301.5|9298.7|9301|9298.2|1
1644816090000|2022-02-14 05:21:30|9301.4|9298.6|9300.5|9297.7|9301.4|9298.6|9300.5|9297.7|1
1644816100000|2022-02-14 05:21:40|9300.4|9297.6|9299.9|9297.1|9300.4|9297.6|9299.5|9296.7|4
1644816110000|2022-02-14 05:21:50|9299.5|9296.7|9299|9296.2|9299.5|9296.7|9299|9296.2|2
1644816120000|2022-02-14 05:22:00|9298.9|9296.1|9298.5|9295.7|9299|9296.2|9297.5|9294.7|10
1644816130000|2022-02-14 05:22:10|||||||||2
1644816140000|2022-02-14 05:22:20|9299.5|9296.7|9298.1|9295.3|9299.5|9296.7|9298.1|9295.3|7
1644816150000|2022-02-14 05:22:30|9297.6|9294.8|9299|9296.2|9299|9296.2|9297.6|9294.8|5
1644816160000|2022-02-14 05:22:40|9299.5|9296.7|9299|9296.2|9299.5|9296.7|9298.5|9295.7|3
1644816170000|2022-02-14 05:22:50|9298.5|9295.7|9300.5|9297.7|9300.5|9297.7|9298.5|9295.7|10
1644816180000|2022-02-14 05:23:00|9300.6|9297.8|9299.5|9296.7|9300.6|9297.8|9299.5|9296.7|15
1644816190000|2022-02-14 05:23:10|9299.4|9296.6|9299.5|9296.7|9299.5|9296.7|9299|9296.2|1
1644816200000|2022-02-14 05:23:20|9299.4|9296.6|9299|9296.2|9299.5|9296.7|9298.5|9295.7|13
1644816210000|2022-02-14 05:23:30|9298.9|9296.1|9298.9|9296.1|9298.9|9296.1|9298.9|9296.1|0
1644816220000|2022-02-14 05:23:40|9299|9296.2|9300|9297.2|9301.5|9298.7|9299|9296.2|7
1644816230000|2022-02-14 05:23:50|9300.9|9298.1|9300|9297.2|9300.9|9298.1|9299.9|9297.1|6
1644816240000|2022-02-14 05:24:00|9299.9|9297.1|9300.5|9297.7|9300.5|9297.7|9299.9|9297.1|3
1644816250000|2022-02-14 05:24:10|9300.6|9297.8|9299.9|9297.1|9302|9299.2|9298.9|9296.1|20
1644816260000|2022-02-14 05:24:20|9299.4|9296.6|9298.9|9296.1|9299.4|9296.6|9298.9|9296.1|3
1644816270000|2022-02-14 05:24:30|9299|9296.2|9298.9|9296.1|9299.4|9296.6|9298.9|9296.1|6
1644816280000|2022-02-14 05:24:40|9299.4|9296.6|9300.9|9298.1|9300.9|9298.1|9299.4|9296.6|10
1644816290000|2022-02-14 05:24:50|9300.5|9297.7|9300.9|9298.1|9300.9|9298.1|9300.5|9297.7|8
1644816300000|2022-02-14 05:25:00|9301.8|9299|9301.9|9299.1|9301.9|9299.1|9301.8|9299|3
1644816310000|2022-02-14 05:25:10|9302.4|9299.6|9302.9|9300.1|9302.9|9300.1|9301.9|9299.1|45
1644816320000|2022-02-14 05:25:20|9303|9300.2|9305.9|9303.1|9305.9|9303.1|9303|9300.2|23
1644816330000|2022-02-14 05:25:30|||||||||5
1644816340000|2022-02-14 05:25:40|||||||||1
1644816350000|2022-02-14 05:25:50|||||||||2
1644816360000|2022-02-14 05:26:00|9305.5|9302.7|9305.5|9302.7|9305.5|9302.7|9305.4|9302.6|1
1644816370000|2022-02-14 05:26:10|9305.4|9302.6|9305.4|9302.6|9306|9303.2|9305.4|9302.6|12
1644816380000|2022-02-14 05:26:20|9305.5|9302.7|9305.9|9303.1|9305.9|9303.1|9304.9|9302.1|6
1644816390000|2022-02-14 05:26:30|9304.9|9302.1|9304.9|9302.1|9305.4|9302.6|9304.9|9302.1|8
1644816400000|2022-02-14 05:26:40|9304.4|9301.6|9303.9|9301.1|9304.4|9301.6|9303.9|9301.1|4
1644816410000|2022-02-14 05:26:50|9303.8|9301|9303|9300.2|9303.8|9301|9302.9|9300.1|5
1644816420000|2022-02-14 05:27:00|9304.5|9301.7|9303.9|9301.1|9304.5|9301.7|9303.9|9301.1|14
1644816430000|2022-02-14 05:27:10|9304.5|9301.7|9304.9|9302.1|9304.9|9302.1|9304.5|9301.7|14
1644816440000|2022-02-14 05:27:20|9304.4|9301.6|9304.4|9301.6|9304.4|9301.6|9304.4|9301.6|3
1644816450000|2022-02-14 05:27:30|9304.9|9302.1|9304|9301.2|9304.9|9302.1|9303.9|9301.1|0
1644816460000|2022-02-14 05:27:40|9304.9|9302.1|9304.4|9301.6|9304.9|9302.1|9304.4|9301.6|1
1644816480000|2022-02-14 05:28:00|9304.9|9302.1|9304|9301.2|9304.9|9302.1|9304|9301.2|0
1644816490000|2022-02-14 05:28:10|9304.5|9301.7|9306|9303.2|9306.5|9303.7|9304.5|9301.7|17
1644816500000|2022-02-14 05:28:20|9305.9|9303.1|9306|9303.2|9306.5|9303.7|9305.9|9303.1|2
1644816510000|2022-02-14 05:28:30|9306.5|9303.7|9305.4|9302.6|9306.5|9303.7|9305.4|9302.6|6
1644816520000|2022-02-14 05:28:40|9304.9|9302.1|9304.8|9302|9305|9302.2|9304.4|9301.6|1
1644816540000|2022-02-14 05:29:00|9304.9|9302.1|9304.8|9302|9304.9|9302.1|9304.8|9302|1
1644816550000|2022-02-14 05:29:10|9304.9|9302.1|9304.9|9302.1|9304.9|9302.1|9304.8|9302|0
1644816560000|2022-02-14 05:29:20|9305.3|9302.5|9305.9|9303.1|9305.9|9303.1|9305.3|9302.5|3
1644816570000|2022-02-14 05:29:30|9305.8|9303|9305.9|9303.1|9305.9|9303.1|9305.8|9303|9
1644816580000|2022-02-14 05:29:40|9305.8|9303|9305.8|9303|9305.8|9303|9305.8|9303|1
1644816590000|2022-02-14 05:29:50|9305.9|9303.1|9305.8|9303|9305.9|9303.1|9305.3|9302.5|2
1644816600000|2022-02-14 05:30:00|9305.9|9303.1|9309.4|9306.6|9310.5|9307.7|9305.3|9302.5|133
1644816610000|2022-02-14 05:30:10|9309.5|9306.7|9308.3|9305.5|9309.5|9306.7|9308.3|9305.5|34
1644816620000|2022-02-14 05:30:20|9308|9305.2|9305.4|9302.6|9308.4|9305.6|9305.3|9302.5|36
1644816630000|2022-02-14 05:30:30|9305.3|9302.5|9304.5|9301.7|9305.3|9302.5|9303|9300.2|37
1644816640000|2022-02-14 05:30:40|9304.4|9301.6|9303.5|9300.7|9304.4|9301.6|9303.4|9300.6|5
1644816650000|2022-02-14 05:30:50|9303.4|9300.6|9304.5|9301.7|9304.5|9301.7|9302.9|9300.1|11
1644816660000|2022-02-14 05:31:00|9304.4|9301.6|9302.5|9299.7|9304.5|9301.7|9302.4|9299.6|7
1644816670000|2022-02-14 05:31:10|9302.4|9299.6|9299.9|9297.1|9302.5|9299.7|9299.9|9297.1|15
1644816680000|2022-02-14 05:31:20|9300|9297.2|9300.5|9297.7|9300.5|9297.7|9300|9297.2|9
1644816690000|2022-02-14 05:31:30|9301.2|9298.4|9300|9297.2|9302.5|9299.7|9299.9|9297.1|15
1644816700000|2022-02-14 05:31:40|9300.4|9297.6|9301|9298.2|9301|9298.2|9300.4|9297.6|10
1644816710000|2022-02-14 05:31:50|9301.5|9298.7|9304.5|9301.7|9304.5|9301.7|9301.3|9298.5|10
1644816720000|2022-02-14 05:32:00|9305|9302.2|9305.4|9302.6|9306.6|9303.8|9305|9302.2|34
1644816730000|2022-02-14 05:32:10|9305.3|9302.5|9303.3|9300.5|9305.3|9302.5|9303.3|9300.5|3
1644816740000|2022-02-14 05:32:20|9302.4|9299.6|9300.5|9297.7|9302.5|9299.7|9300.3|9297.5|17
1644816750000|2022-02-14 05:32:30|9300.4|9297.6|9300.5|9297.7|9300.5|9297.7|9300.3|9297.5|8
1644816760000|2022-02-14 05:32:40|9301.5|9298.7|9302.3|9299.5|9302.5|9299.7|9301.5|9298.7|5
1644816770000|2022-02-14 05:32:50|9301.5|9298.7|9301.9|9299.1|9301.9|9299.1|9300.9|9298.1|12
1644816780000|2022-02-14 05:33:00|9301.3|9298.5|9301.4|9298.6|9301.4|9298.6|9300.3|9297.5|9
1644816790000|2022-02-14 05:33:10|9301.3|9298.5|9301.3|9298.5|9301.5|9298.7|9301.3|9298.5|5
1644816810000|2022-02-14 05:33:30|9301.5|9298.7|9301.5|9298.7|9301.5|9298.7|9301.4|9298.6|9
1644816820000|2022-02-14 05:33:40|9301.3|9298.5|9301.3|9298.5|9301.3|9298.5|9301.3|9298.5|2
1644816830000|2022-02-14 05:33:50|9300.9|9298.1|9300.4|9297.6|9300.9|9298.1|9300.3|9297.5|12
1644816840000|2022-02-14 05:34:00|9300.3|9297.5|9298.3|9295.5|9300.3|9297.5|9298.3|9295.5|14
1644816850000|2022-02-14 05:34:10|9297.8|9295|9298.3|9295.5|9298.4|9295.6|9297.8|9295|11
1644816860000|2022-02-14 05:34:20|9297.8|9295|9298.9|9296.1|9298.9|9296.1|9297.8|9295|18
1644816870000|2022-02-14 05:34:30|9299.3|9296.5|9300.3|9297.5|9300.3|9297.5|9299.3|9296.5|5
1644816880000|2022-02-14 05:34:40|9299.8|9297|9299.4|9296.6|9299.9|9297.1|9299.4|9296.6|3
1644816890000|2022-02-14 05:34:50|9300.4|9297.6|9304.9|9302.1|9304.9|9302.1|9300.4|9297.6|22
1644816900000|2022-02-14 05:35:00|9305.3|9302.5|9303.4|9300.6|9306|9303.2|9301.9|9299.1|77
1644816910000|2022-02-14 05:35:10|9303.9|9301.1|9304.9|9302.1|9305.9|9303.1|9303.9|9301.1|8
1644816920000|2022-02-14 05:35:20|9304.8|9302|9304.4|9301.6|9304.9|9302.1|9304.3|9301.5|6
1644816930000|2022-02-14 05:35:30|9304.8|9302|9303.4|9300.6|9304.8|9302|9303.4|9300.6|0
1644816940000|2022-02-14 05:35:40|9303.3|9300.5|9302.9|9300.1|9303.3|9300.5|9302.9|9300.1|2
1644816950000|2022-02-14 05:35:50|9302.4|9299.6|9302.3|9299.5|9302.4|9299.6|9302.3|9299.5|12
1644816960000|2022-02-14 05:36:00|9302.4|9299.6|9301.8|9299|9302.9|9300.1|9301.8|9299|4
1644816970000|2022-02-14 05:36:10|9301.3|9298.5|9301.3|9298.5|9301.4|9298.6|9301.3|9298.5|11
1644816980000|2022-02-14 05:36:20|9300.9|9298.1|9298.9|9296.1|9300.9|9298.1|9298.9|9296.1|11
1644816990000|2022-02-14 05:36:30|9298.4|9295.6|9298.4|9295.6|9298.4|9295.6|9298.4|9295.6|3
1644817000000|2022-02-14 05:36:40|||||||||5
1644817010000|2022-02-14 05:36:50|9298.8|9296|9297.9|9295.1|9298.9|9296.1|9297.4|9294.6|16
1644817020000|2022-02-14 05:37:00|9298.4|9295.6|9297.9|9295.1|9298.4|9295.6|9297.9|9295.1|1
1644817030000|2022-02-14 05:37:10|9297.8|9295|9296.3|9293.5|9297.8|9295|9296.3|9293.5|12
1644817040000|2022-02-14 05:37:20|9295.3|9292.5|9289.9|9287.1|9295.3|9292.5|9286.8|9284|128
1644817050000|2022-02-14 05:37:30|9290.3|9287.5|9289.3|9286.5|9290.4|9287.6|9288.8|9286|31
1644817060000|2022-02-14 05:37:40|9289.4|9286.6|9290.2|9287.4|9290.4|9287.6|9289.4|9286.6|7
1644817070000|2022-02-14 05:37:50|9290.3|9287.5|9291.8|9289|9291.9|9289.1|9289.3|9286.5|20
1644817080000|2022-02-14 05:38:00|9291.3|9288.5|9290.2|9287.4|9291.3|9288.5|9289.8|9287|13
1644817090000|2022-02-14 05:38:10|9289.4|9286.6|9289.4|9286.6|9289.4|9286.6|9289.3|9286.5|14
1644817100000|2022-02-14 05:38:20|9290.4|9287.6|9290.8|9288|9290.9|9288.1|9290.3|9287.5|9
1644817110000|2022-02-14 05:38:30|9290.9|9288.1|9290.9|9288.1|9291.4|9288.6|9290.9|9288.1|15
1644817120000|2022-02-14 05:38:40|9291.4|9288.6|9292.4|9289.6|9294.3|9291.5|9291.4|9288.6|13
1644817130000|2022-02-14 05:38:50|9292.3|9289.5|9291.4|9288.6|9292.3|9289.5|9291.3|9288.5|6
1644817140000|2022-02-14 05:39:00|9291.9|9289.1|9293.4|9290.6|9293.4|9290.6|9291.9|9289.1|5
1644817150000|2022-02-14 05:39:10|9293.3|9290.5|9293.3|9290.5|9293.3|9290.5|9293.3|9290.5|6
1644817160000|2022-02-14 05:39:20|9293.4|9290.6|9295.4|9292.6|9296|9293.2|9293.4|9290.6|16
1644817170000|2022-02-14 05:39:30|9295|9292.2|9295.4|9292.6|9295.4|9292.6|9294.4|9291.6|7
1644817180000|2022-02-14 05:39:40|9295.3|9292.5|9293.4|9290.6|9295.4|9292.6|9293.4|9290.6|22
1644817190000|2022-02-14 05:39:50|9293.5|9290.7|9293.4|9290.6|9293.5|9290.7|9293.4|9290.6|0
1644817200000|2022-02-14 05:40:00|9293.5|9290.7|9293.3|9290.5|9294.4|9291.6|9293.3|9290.5|9
1644817210000|2022-02-14 05:40:10|9293.4|9290.6|9291.3|9288.5|9293.4|9290.6|9288.3|9285.5|22
1644817220000|2022-02-14 05:40:20|9290.3|9287.5|9290.4|9287.6|9290.4|9287.6|9290.3|9287.5|5
1644817230000|2022-02-14 05:40:30|9291.3|9288.5|9291.3|9288.5|9291.4|9288.6|9291.3|9288.5|6
1644817240000|2022-02-14 05:40:40|9291.2|9288.4|9291.4|9288.6|9291.8|9289|9290.4|9287.6|7
1644817250000|2022-02-14 05:40:50|9291.3|9288.5|9291.4|9288.6|9291.9|9289.1|9291.2|9288.4|5
1644817260000|2022-02-14 05:41:00|9291.3|9288.5|9289.3|9286.5|9292.3|9289.5|9289.3|9286.5|14
1644817270000|2022-02-14 05:41:10|9289.4|9286.6|9292.3|9289.5|9292.3|9289.5|9289.3|9286.5|11
1644817280000|2022-02-14 05:41:20|9291.8|9289|9290.8|9288|9291.8|9289|9290.8|9288|1
1644817290000|2022-02-14 05:41:30|9290.4|9287.6|9290.4|9287.6|9291.3|9288.5|9290.3|9287.5|3
1644817300000|2022-02-14 05:41:40|9290.3|9287.5|9289.3|9286.5|9290.4|9287.6|9288.3|9285.5|8
1644817310000|2022-02-14 05:41:50|9289.2|9286.4|9288.3|9285.5|9289.3|9286.5|9288.3|9285.5|2
1644817320000|2022-02-14 05:42:00|9288.7|9285.9|9287.4|9284.6|9288.9|9286.1|9286.3|9283.5|32
1644817330000|2022-02-14 05:42:10|9287.3|9284.5|9288.4|9285.6|9288.4|9285.6|9287.3|9284.5|2
1644817340000|2022-02-14 05:42:20|9289.4|9286.6|9289.4|9286.6|9290.4|9287.6|9289.4|9286.6|8
1644817350000|2022-02-14 05:42:30|9289.9|9287.1|9291.3|9288.5|9291.3|9288.5|9289.9|9287.1|1
1644817360000|2022-02-14 05:42:40|9291.4|9288.6|9291.3|9288.5|9292.3|9289.5|9291.3|9288.5|16
1644817370000|2022-02-14 05:42:50|9290.8|9288|9291.3|9288.5|9291.3|9288.5|9290.3|9287.5|3
1644817380000|2022-02-14 05:43:00|9291.9|9289.1|9291.3|9288.5|9292.3|9289.5|9291.3|9288.5|8
1644817390000|2022-02-14 05:43:10|9291.4|9288.6|9292.9|9290.1|9293.3|9290.5|9291.4|9288.6|5
1644817400000|2022-02-14 05:43:20|9293.4|9290.6|9291.4|9288.6|9293.4|9290.6|9290.9|9288.1|6
1644817410000|2022-02-14 05:43:30|9291.3|9288.5|9291.3|9288.5|9292.3|9289.5|9290.3|9287.5|17
1644817420000|2022-02-14 05:43:40|9290.8|9288|9290.3|9287.5|9290.8|9288|9290.3|9287.5|1
1644817430000|2022-02-14 05:43:50|9290.4|9287.6|9290.4|9287.6|9290.4|9287.6|9290.3|9287.5|0
1644817440000|2022-02-14 05:44:00|9290.5|9287.7|9290.4|9287.6|9291.3|9288.5|9290.3|9287.5|2
1644817450000|2022-02-14 05:44:10|9290.3|9287.5|9289.9|9287.1|9290.4|9287.6|9289.4|9286.6|1
1644817460000|2022-02-14 05:44:20|9289.8|9287|9289.4|9286.6|9289.8|9287|9289.3|9286.5|10
1644817470000|2022-02-14 05:44:30|9289.3|9286.5|9287.4|9284.6|9289.3|9286.5|9287.4|9284.6|8
1644817480000|2022-02-14 05:44:40|9287.3|9284.5|9287.4|9284.6|9287.4|9284.6|9286.8|9284|12
1644817490000|2022-02-14 05:44:50|9287.3|9284.5|9287.3|9284.5|9287.4|9284.6|9287.3|9284.5|3
1644817500000|2022-02-14 05:45:00|9287.4|9284.6|9286.8|9284|9288.4|9285.6|9286.8|9284|11
1644817510000|2022-02-14 05:45:10|9287.3|9284.5|9287.3|9284.5|9287.3|9284.5|9287.3|9284.5|3
1644817520000|2022-02-14 05:45:20|9287.4|9284.6|9288.4|9285.6|9288.4|9285.6|9287.4|9284.6|1
1644817530000|2022-02-14 05:45:30|9288.3|9285.5|9288.3|9285.5|9288.3|9285.5|9288.3|9285.5|0
1644817540000|2022-02-14 05:45:40|9288.4|9285.6|9288.3|9285.5|9288.4|9285.6|9287.8|9285|3
1644817550000|2022-02-14 05:45:50|9288.4|9285.6|9288.8|9286|9288.8|9286|9288.4|9285.6|1
1644817560000|2022-02-14 05:46:00|9288.9|9286.1|9288.9|9286.1|9288.9|9286.1|9288.9|9286.1|3
1644817570000|2022-02-14 05:46:10|9289.9|9287.1|9290.4|9287.6|9290.4|9287.6|9289.9|9287.1|8
1644817580000|2022-02-14 05:46:20|9290.3|9287.5|9288.4|9285.6|9290.3|9287.5|9288.3|9285.5|5
1644817590000|2022-02-14 05:46:30|9288.5|9285.7|9289.3|9286.5|9289.9|9287.1|9288.5|9285.7|9
1644817600000|2022-02-14 05:46:40|9289.4|9286.6|9289.3|9286.5|9289.4|9286.6|9289.3|9286.5|2
1644817610000|2022-02-14 05:46:50|9288.3|9285.5|9289.3|9286.5|9289.4|9286.6|9288.3|9285.5|12
1644817620000|2022-02-14 05:47:00|9288.8|9286|9286.3|9283.5|9288.8|9286|9286.3|9283.5|10
1644817630000|2022-02-14 05:47:10|9286.4|9283.6|9286.3|9283.5|9286.8|9284|9286.3|9283.5|1
1644817640000|2022-02-14 05:47:20|||||||||1
1644817650000|2022-02-14 05:47:30|9286.4|9283.6|9286.4|9283.6|9286.4|9283.6|9286.3|9283.5|2
1644817660000|2022-02-14 05:47:40|9287.4|9284.6|9287.4|9284.6|9287.4|9284.6|9286.4|9283.6|5
1644817670000|2022-02-14 05:47:50|9287.5|9284.7|9286.8|9284|9287.9|9285.1|9286.8|9284|3
1644817680000|2022-02-14 05:48:00|9286.9|9284.1|9288.3|9285.5|9289.4|9286.6|9286.9|9284.1|25
1644817690000|2022-02-14 05:48:10|9287.4|9284.6|9287.3|9284.5|9287.4|9284.6|9286.8|9284|1
1644817700000|2022-02-14 05:48:20|9286.4|9283.6|9282.4|9279.6|9286.4|9283.6|9282|9279.2|52
1644817710000|2022-02-14 05:48:30|9282.3|9279.5|9280.3|9277.5|9282.4|9279.6|9280.3|9277.5|22
1644817720000|2022-02-14 05:48:40|9280.4|9277.6|9280.3|9277.5|9280.4|9277.6|9280.3|9277.5|8
1644817730000|2022-02-14 05:48:50|9280.9|9278.1|9280.8|9278|9281.4|9278.6|9280.4|9277.6|31
1644817740000|2022-02-14 05:49:00|9280.9|9278.1|9280.5|9277.7|9281.4|9278.6|9280.4|9277.6|7
1644817750000|2022-02-14 05:49:10|9281.4|9278.6|9281.3|9278.5|9281.4|9278.6|9281.3|9278.5|2
1644817760000|2022-02-14 05:49:20|9280.8|9278|9281.3|9278.5|9281.4|9278.6|9280.8|9278|10
1644817770000|2022-02-14 05:49:30|9281.4|9278.6|9281.9|9279.1|9282.4|9279.6|9281.3|9278.5|12
1644817780000|2022-02-14 05:49:40|9281.8|9279|9281.4|9278.6|9281.8|9279|9281.4|9278.6|4
1644817790000|2022-02-14 05:49:50|9281.3|9278.5|9281.8|9279|9281.8|9279|9281.3|9278.5|0
1644817800000|2022-02-14 05:50:00|9280.8|9278|9281.3|9278.5|9281.3|9278.5|9280.8|9278|4
1644817810000|2022-02-14 05:50:10|9280.8|9278|9280.3|9277.5|9281.4|9278.6|9279.8|9277|25
1644817820000|2022-02-14 05:50:20|9280.4|9277.6|9280.3|9277.5|9280.4|9277.6|9280.3|9277.5|6
1644817830000|2022-02-14 05:50:30|9279.8|9277|9279.4|9276.6|9279.8|9277|9279.3|9276.5|11
1644817840000|2022-02-14 05:50:40|9279.3|9276.5|9279.8|9277|9280.4|9277.6|9278.8|9276|38
1644817850000|2022-02-14 05:50:50|||||||||3
1644817860000|2022-02-14 05:51:00|9280.3|9277.5|9281.4|9278.6|9281.4|9278.6|9280.3|9277.5|11
1644817870000|2022-02-14 05:51:10|9281.8|9279|9282.3|9279.5|9282.4|9279.6|9281.8|9279|3
1644817880000|2022-02-14 05:51:20|9282.4|9279.6|9282.8|9280|9282.8|9280|9282.4|9279.6|7
1644817890000|2022-02-14 05:51:30|9282.4|9279.6|9282.3|9279.5|9282.4|9279.6|9282.3|9279.5|5
1644817910000|2022-02-14 05:51:50|9282.4|9279.6|9282.3|9279.5|9282.4|9279.6|9282.3|9279.5|19
1644817920000|2022-02-14 05:52:00|9281.8|9279|9282.3|9279.5|9282.4|9279.6|9281.8|9279|7
1644817930000|2022-02-14 05:52:10|9282.4|9279.6|9282.4|9279.6|9283.4|9280.6|9282.3|9279.5|18
1644817940000|2022-02-14 05:52:20|9282.3|9279.5|9282.4|9279.6|9282.4|9279.6|9282.2|9279.4|8
1644817950000|2022-02-14 05:52:30|9283.3|9280.5|9283.3|9280.5|9283.3|9280.5|9283.2|9280.4|3
1644817960000|2022-02-14 05:52:40|9283.2|9280.4|9283.4|9280.6|9283.8|9281|9283.2|9280.4|4
1644817970000|2022-02-14 05:52:50|9283.3|9280.5|9282.8|9280|9283.3|9280.5|9282.8|9280|3
1644817980000|2022-02-14 05:53:00|9282.3|9279.5|9284.3|9281.5|9284.3|9281.5|9282.2|9279.4|12
1644817990000|2022-02-14 05:53:10|9284.4|9281.6|9286.3|9283.5|9286.3|9283.5|9284.4|9281.6|15
1644818000000|2022-02-14 05:53:20|9286.4|9283.6|9286.4|9283.6|9286.4|9283.6|9285.8|9283|7
1644818010000|2022-02-14 05:53:30|9286.3|9283.5|9285.2|9282.4|9286.3|9283.5|9285.2|9282.4|11
1644818020000|2022-02-14 05:53:40|9284.2|9281.4|9284.3|9281.5|9284.3|9281.5|9283.8|9281|2
1644818030000|2022-02-14 05:53:50|9284.2|9281.4|9283.8|9281|9284.2|9281.4|9283.4|9280.6|6
1644818040000|2022-02-14 05:54:00|9283.9|9281.1|9283.4|9280.6|9284.3|9281.5|9281.4|9278.6|13
1644818050000|2022-02-14 05:54:10|9283.3|9280.5|9283.4|9280.6|9283.4|9280.6|9283.3|9280.5|1
1644818060000|2022-02-14 05:54:20|9282.8|9280|9283.3|9280.5|9283.3|9280.5|9280.8|9278|30
1644818070000|2022-02-14 05:54:30|9284.2|9281.4|9285.2|9282.4|9285.2|9282.4|9283.9|9281.1|6
1644818080000|2022-02-14 05:54:40|9285.3|9282.5|9285.3|9282.5|9285.3|9282.5|9284.3|9281.5|3
1644818090000|2022-02-14 05:54:50|9285.2|9282.4|9283.8|9281|9285.4|9282.6|9283.3|9280.5|9
1644818100000|2022-02-14 05:55:00|9284.2|9281.4|9284.8|9282|9284.8|9282|9284.2|9281.4|3
1644818110000|2022-02-14 05:55:10|9284.7|9281.9|9284.2|9281.4|9284.7|9281.9|9284.2|9281.4|0
1644818120000|2022-02-14 05:55:20|9283.3|9280.5|9282.9|9280.1|9283.3|9280.5|9282.8|9280|3
1644818130000|2022-02-14 05:55:30|9283.4|9280.6|9282.3|9279.5|9283.4|9280.6|9281.8|9279|5
1644818140000|2022-02-14 05:55:40|9281.8|9279|9281.4|9278.6|9282.4|9279.6|9281.4|9278.6|1
1644818150000|2022-02-14 05:55:50|9281.9|9279.1|9281.8|9279|9281.9|9279.1|9281.8|9279|1
1644818160000|2022-02-14 05:56:00|9281.9|9279.1|9282.3|9279.5|9282.3|9279.5|9281.2|9278.4|6
1644818170000|2022-02-14 05:56:10|9282.4|9279.6|9283.2|9280.4|9283.4|9280.6|9282.4|9279.6|8
1644818180000|2022-02-14 05:56:20|9282.8|9280|9282.3|9279.5|9283.2|9280.4|9282.3|9279.5|2
1644818190000|2022-02-14 05:56:30|9282.2|9279.4|9283.3|9280.5|9283.4|9280.6|9282.2|9279.4|3
1644818200000|2022-02-14 05:56:40|9283.2|9280.4|9284.3|9281.5|9284.4|9281.6|9283.2|9280.4|2
1644818210000|2022-02-14 05:56:50|9283.8|9281|9283.9|9281.1|9283.9|9281.1|9283.8|9281|1
1644818220000|2022-02-14 05:57:00|9284.4|9281.6|9282.8|9280|9284.4|9281.6|9282.8|9280|1
1644818230000|2022-02-14 05:57:10|9281.9|9279.1|9282.4|9279.6|9282.4|9279.6|9281.9|9279.1|4
1644818240000|2022-02-14 05:57:20|9282.3|9279.5|9282.3|9279.5|9282.3|9279.5|9282.3|9279.5|0
1644818250000|2022-02-14 05:57:30|9281.8|9279|9282.3|9279.5|9282.4|9279.6|9281.8|9279|5
1644818260000|2022-02-14 05:57:40|9281.8|9279|9281.8|9279|9281.9|9279.1|9281.8|9279|0
1644818270000|2022-02-14 05:57:50|9282.7|9279.9|9282.4|9279.6|9282.8|9280|9281.9|9279.1|7
1644818280000|2022-02-14 05:58:00|9282.8|9280|9283.4|9280.6|9283.4|9280.6|9282.8|9280|1
1644818290000|2022-02-14 05:58:10|9283.3|9280.5|9282.3|9279.5|9283.4|9280.6|9282.3|9279.5|16
1644818300000|2022-02-14 05:58:20|9282.2|9279.4|9281.2|9278.4|9282.2|9279.4|9280.7|9277.9|15
1644818310000|2022-02-14 05:58:30|9280.8|9278|9281.7|9278.9|9282.3|9279.5|9280.8|9278|9
1644818320000|2022-02-14 05:58:40|9281.8|9279|9281.8|9279|9281.8|9279|9280.8|9278|1
1644818330000|2022-02-14 05:58:50|9282.8|9280|9282.2|9279.4|9284.3|9281.5|9282.2|9279.4|25
1644818340000|2022-02-14 05:59:00|9281.8|9279|9282.3|9279.5|9282.3|9279.5|9281.3|9278.5|1
1644818350000|2022-02-14 05:59:10|9282.2|9279.4|9283.7|9280.9|9283.8|9281|9281.8|9279|7
1644818360000|2022-02-14 05:59:20|9283.8|9281|9284.3|9281.5|9284.3|9281.5|9283.8|9281|1
1644818370000|2022-02-14 05:59:30|9285.3|9282.5|9285.3|9282.5|9285.3|9282.5|9285.3|9282.5|1
1644818380000|2022-02-14 05:59:40|9285.8|9283|9286.8|9284|9287.3|9284.5|9285.8|9283|5
1644818390000|2022-02-14 05:59:50|9287.3|9284.5|9286.8|9284|9287.3|9284.5|9286.8|9284|6
1644818400000|2022-02-14 06:00:00|9287.3|9284.5|9286.3|9283.5|9287.3|9284.5|9285.8|9283|13
1644818410000|2022-02-14 06:00:10|9286.8|9284|9288.8|9286|9290.8|9288|9286.8|9284|26
1644818420000|2022-02-14 06:00:20|9289.3|9286.5|9289.3|9286.5|9290.3|9287.5|9289.2|9286.4|6
1644818430000|2022-02-14 06:00:30|9289.5|9286.7|9289.8|9287|9291.3|9288.5|9288.9|9286.1|34
1644818440000|2022-02-14 06:00:40|9290.3|9287.5|9290.3|9287.5|9290.8|9288|9290.2|9287.4|10
1644818450000|2022-02-14 06:00:50|9290.2|9287.4|9289.3|9286.5|9290.2|9287.4|9289.2|9286.4|4
1644818460000|2022-02-14 06:01:00|9289.4|9286.6|9290.8|9288|9290.8|9288|9289.4|9286.6|8
1644818470000|2022-02-14 06:01:10|9291.3|9288.5|9291.8|9289|9291.8|9289|9291.2|9288.4|8
1644818480000|2022-02-14 06:01:20|9291.3|9288.5|9290.8|9288|9291.3|9288.5|9290.7|9287.9|11
1644818490000|2022-02-14 06:01:30|9291.3|9288.5|9291.3|9288.5|9291.3|9288.5|9291.2|9288.4|6
1644818500000|2022-02-14 06:01:40|||||||||6
1644818510000|2022-02-14 06:01:50|9290.3|9287.5|9290.8|9288|9290.8|9288|9290.3|9287.5|1
1644818520000|2022-02-14 06:02:00|9290.3|9287.5|9289.3|9286.5|9290.3|9287.5|9289.3|9286.5|12
1644818530000|2022-02-14 06:02:10|9289.4|9286.6|9290.3|9287.5|9290.3|9287.5|9289.3|9286.5|16
1644818540000|2022-02-14 06:02:20|||||||||1
1644818550000|2022-02-14 06:02:30|9290.4|9287.6|9288.4|9285.6|9290.4|9287.6|9287.3|9284.5|16
1644818560000|2022-02-14 06:02:40|9288.3|9285.5|9288.2|9285.4|9288.3|9285.5|9287.8|9285|8
1644818570000|2022-02-14 06:02:50|9287.8|9285|9287.2|9284.4|9288.3|9285.5|9286.8|9284|8
1644818580000|2022-02-14 06:03:00|9287.3|9284.5|9287.3|9284.5|9287.3|9284.5|9285.3|9282.5|7
1644818590000|2022-02-14 06:03:10|||||||||2
1644818600000|2022-02-14 06:03:20|9287.2|9284.4|9286.3|9283.5|9287.2|9284.4|9286.3|9283.5|2
1644818610000|2022-02-14 06:03:30|9286.2|9283.4|9286.3|9283.5|9286.3|9283.5|9286.2|9283.4|1
1644818630000|2022-02-14 06:03:50|9286.2|9283.4|9285.8|9283|9286.2|9283.4|9285.8|9283|3
1644818640000|2022-02-14 06:04:00|9285.7|9282.9|9283.4|9280.6|9285.8|9283|9283.3|9280.5|13
1644818650000|2022-02-14 06:04:10|9283.3|9280.5|9283.3|9280.5|9283.4|9280.6|9283.2|9280.4|5
1644818660000|2022-02-14 06:04:20|9282.8|9280|9283.3|9280.5|9283.3|9280.5|9282.8|9280|3
1644818670000|2022-02-14 06:04:30|9283.2|9280.4|9285.3|9282.5|9285.3|9282.5|9282.8|9280|18
1644818680000|2022-02-14 06:04:40|9285.2|9282.4|9287.3|9284.5|9287.3|9284.5|9285.2|9282.4|10
1644818690000|2022-02-14 06:04:50|9287.2|9284.4|9286.3|9283.5|9287.2|9284.4|9286.3|9283.5|1
1644818700000|2022-02-14 06:05:00|9286.8|9284|9288.3|9285.5|9288.3|9285.5|9286.8|9284|12
1644818710000|2022-02-14 06:05:10|9288.8|9286|9288.3|9285.5|9288.8|9286|9288.2|9285.4|8
1644818720000|2022-02-14 06:05:20|9288.2|9285.4|9285.3|9282.5|9288.3|9285.5|9285.3|9282.5|4
1644818730000|2022-02-14 06:05:30|9285.7|9282.9|9286.3|9283.5|9286.3|9283.5|9285.2|9282.4|13
1644818740000|2022-02-14 06:05:40|9286.2|9283.4|9284.2|9281.4|9286.3|9283.5|9284.2|9281.4|14
1644818750000|2022-02-14 06:05:50|9283.8|9281|9281.2|9278.4|9283.8|9281|9281.1|9278.3|16
1644818760000|2022-02-14 06:06:00|9281.3|9278.5|9279.7|9276.9|9281.3|9278.5|9279.3|9276.5|23
1644818770000|2022-02-14 06:06:10|9280.2|9277.4|9280.2|9277.4|9280.2|9277.4|9280.2|9277.4|1
1644818780000|2022-02-14 06:06:20|9280.3|9277.5|9280.3|9277.5|9280.8|9278|9280.2|9277.4|3
1644818790000|2022-02-14 06:06:30|9280.2|9277.4|9279.2|9276.4|9280.7|9277.9|9278.8|9276|8
1644818800000|2022-02-14 06:06:40|9278.2|9275.4|9278.3|9275.5|9278.3|9275.5|9277.8|9275|7
1644818810000|2022-02-14 06:06:50|9278.2|9275.4|9278.2|9275.4|9278.3|9275.5|9278.2|9275.4|11
1644818820000|2022-02-14 06:07:00|9278.3|9275.5|9277.2|9274.4|9278.3|9275.5|9276.7|9273.9|9
1644818830000|2022-02-14 06:07:10|9275.7|9272.9|9275.2|9272.4|9276.2|9273.4|9275.2|9272.4|19
1644818840000|2022-02-14 06:07:20|9275.3|9272.5|9275.2|9272.4|9275.3|9272.5|9275.2|9272.4|8
1644818850000|2022-02-14 06:07:30|9275.3|9272.5|9275.3|9272.5|9276.3|9273.5|9275.3|9272.5|16
1644818860000|2022-02-14 06:07:40|9275.2|9272.4|9274.7|9271.9|9275.2|9272.4|9274.6|9271.8|3
1644818870000|2022-02-14 06:07:50|9274.2|9271.4|9274.2|9271.4|9274.7|9271.9|9274.2|9271.4|5
1644818880000|2022-02-14 06:08:00|9274.3|9271.5|9275.3|9272.5|9275.3|9272.5|9274.3|9271.5|11
1644818890000|2022-02-14 06:08:10|||||||||1
1644818900000|2022-02-14 06:08:20|9275.2|9272.4|9276.2|9273.4|9276.3|9273.5|9273.7|9270.9|17
1644818910000|2022-02-14 06:08:30|9276.3|9273.5|9274.3|9271.5|9276.3|9273.5|9274.3|9271.5|11
1644818920000|2022-02-14 06:08:40|9274.7|9271.9|9274.3|9271.5|9274.7|9271.9|9274.2|9271.4|1
1644818930000|2022-02-14 06:08:50|9274.7|9271.9|9274.7|9271.9|9274.7|9271.9|9274.7|9271.9|2
1644818940000|2022-02-14 06:09:00|9274.8|9272|9275.7|9272.9|9275.9|9273.1|9274.8|9272|14
1644818950000|2022-02-14 06:09:10|9275.3|9272.5|9277.7|9274.9|9277.7|9274.9|9275.3|9272.5|9
1644818960000|2022-02-14 06:09:20|9276.4|9273.6|9277.2|9274.4|9277.2|9274.4|9276.2|9273.4|14
1644818970000|2022-02-14 06:09:30|||||||||3
1644818980000|2022-02-14 06:09:40|9277.3|9274.5|9277.2|9274.4|9277.3|9274.5|9277.2|9274.4|5
1644818990000|2022-02-14 06:09:50|||||||||1
1644819000000|2022-02-14 06:10:00|9277.3|9274.5|9277.2|9274.4|9277.3|9274.5|9277.2|9274.4|10
1644819010000|2022-02-14 06:10:10|9278.7|9275.9|9278.2|9275.4|9279.7|9276.9|9278.2|9275.4|26
1644819020000|2022-02-14 06:10:20|||||||||1
1644819030000|2022-02-14 06:10:30|9278.7|9275.9|9280.2|9277.4|9280.2|9277.4|9278.7|9275.9|10
1644819040000|2022-02-14 06:10:40|9280.3|9277.5|9282.2|9279.4|9282.3|9279.5|9280.3|9277.5|6
1644819050000|2022-02-14 06:10:50|9282.1|9279.3|9281.3|9278.5|9282.1|9279.3|9281.2|9278.4|4
1644819060000|2022-02-14 06:11:00|9281.8|9279|9281.2|9278.4|9281.8|9279|9281.2|9278.4|0
1644819070000|2022-02-14 06:11:10|9281.3|9278.5|9281.2|9278.4|9281.3|9278.5|9281.2|9278.4|1
1644819080000|2022-02-14 06:11:20|9281.3|9278.5|9281.3|9278.5|9281.3|9278.5|9281.2|9278.4|2
1644819090000|2022-02-14 06:11:30|9281.2|9278.4|9281.2|9278.4|9281.2|9278.4|9281.2|9278.4|3
1644819100000|2022-02-14 06:11:40|9280.7|9277.9|9280.2|9277.4|9280.7|9277.9|9278.9|9276.1|3
1644819110000|2022-02-14 06:11:50|9280.3|9277.5|9280.3|9277.5|9280.3|9277.5|9280.2|9277.4|3
1644819120000|2022-02-14 06:12:00|9281.2|9278.4|9279.2|9276.4|9281.2|9278.4|9279.2|9276.4|8
1644819130000|2022-02-14 06:12:10|9279.3|9276.5|9279.2|9276.4|9279.3|9276.5|9279.2|9276.4|3
1644819140000|2022-02-14 06:12:20|9278.3|9275.5|9278.7|9275.9|9278.7|9275.9|9278.2|9275.4|8
1644819150000|2022-02-14 06:12:30|9278.3|9275.5|9278.2|9275.4|9278.3|9275.5|9278.2|9275.4|2
1644819160000|2022-02-14 06:12:40|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|9277.3|9274.5|0
1644819170000|2022-02-14 06:12:50|9277.2|9274.4|9277.2|9274.4|9277.2|9274.4|9277.2|9274.4|6
1644819180000|2022-02-14 06:13:00|9276.7|9273.9|9276.3|9273.5|9276.7|9273.9|9276.2|9273.4|2
1644819190000|2022-02-14 06:13:10|9276.2|9273.4|9275.8|9273|9276.2|9273.4|9274.7|9271.9|21
1644819200000|2022-02-14 06:13:20|9276.3|9273.5|9276.2|9273.4|9276.3|9273.5|9276.2|9273.4|6
1644819210000|2022-02-14 06:13:30|9276.3|9273.5|9276.8|9274|9276.8|9274|9276.3|9273.5|15
1644819220000|2022-02-14 06:13:40|9277.2|9274.4|9278.2|9275.4|9278.8|9276|9277.2|9274.4|13
1644819230000|2022-02-14 06:13:50|9277.7|9274.9|9277.7|9274.9|9278.7|9275.9|9277.7|9274.9|9
1644819240000|2022-02-14 06:14:00|9277.3|9274.5|9278.8|9276|9279.3|9276.5|9277.3|9274.5|4
1644819250000|2022-02-14 06:14:10|9278.7|9275.9|9278.8|9276|9278.8|9276|9278.2|9275.4|6
1644819260000|2022-02-14 06:14:20|9279.3|9276.5|9279.3|9276.5|9279.8|9277|9279.2|9276.4|2
1644819270000|2022-02-14 06:14:30|9279.7|9276.9|9280.2|9277.4|9280.2|9277.4|9279.3|9276.5|15
1644819280000|2022-02-14 06:14:40|9279.3|9276.5|9279.3|9276.5|9279.3|9276.5|9279.3|9276.5|2
1644819290000|2022-02-14 06:14:50|9279.2|9276.4|9278.3|9275.5|9279.2|9276.4|9278.2|9275.4|8
1644819300000|2022-02-14 06:15:00|9278.2|9275.4|9278.3|9275.5|9278.3|9275.5|9276.7|9273.9|13
1644819310000|2022-02-14 06:15:10|9278.2|9275.4|9278.3|9275.5|9279.7|9276.9|9278.2|9275.4|4
1644819320000|2022-02-14 06:15:20|9278.7|9275.9|9279.2|9276.4|9279.3|9276.5|9278.7|9275.9|2
1644819330000|2022-02-14 06:15:30|9279.3|9276.5|9279.2|9276.4|9279.7|9276.9|9278.2|9275.4|6
1644819340000|2022-02-14 06:15:40|9279.3|9276.5|9279.2|9276.4|9279.3|9276.5|9279.2|9276.4|1
1644819350000|2022-02-14 06:15:50|9278.7|9275.9|9278.7|9275.9|9278.7|9275.9|9278.7|9275.9|4
1644819360000|2022-02-14 06:16:00|9278.2|9275.4|9280.3|9277.5|9280.3|9277.5|9278.2|9275.4|9
1644819370000|2022-02-14 06:16:10|9280.2|9277.4|9280.3|9277.5|9280.3|9277.5|9280.2|9277.4|2
1644819380000|2022-02-14 06:16:20|9281.7|9278.9|9283.2|9280.4|9284.2|9281.4|9281.7|9278.9|26
1644819390000|2022-02-14 06:16:30|9283.3|9280.5|9284.7|9281.9|9284.7|9281.9|9283.3|9280.5|6
1644819400000|2022-02-14 06:16:40|9284.3|9281.5|9282.2|9279.4|9284.3|9281.5|9282.1|9279.3|8
1644819410000|2022-02-14 06:16:50|9281.7|9278.9|9280.2|9277.4|9281.7|9278.9|9280.1|9277.3|8
1644819420000|2022-02-14 06:17:00|9279.8|9277|9279.2|9276.4|9280.6|9277.8|9279.1|9276.3|4
1644819430000|2022-02-14 06:17:10|9279.1|9276.3|9277.7|9274.9|9279.1|9276.3|9277.7|9274.9|10
1644819440000|2022-02-14 06:17:20|9277.8|9275|9276.2|9273.4|9278.3|9275.5|9276.2|9273.4|13
1644819450000|2022-02-14 06:17:30|9276.3|9273.5|9275.3|9272.5|9276.3|9273.5|9275.2|9272.4|10
1644819460000|2022-02-14 06:17:40|9275.8|9273|9276.2|9273.4|9276.3|9273.5|9275.8|9273|5
1644819470000|2022-02-14 06:17:50|9276.3|9273.5|9276.3|9273.5|9276.3|9273.5|9276.3|9273.5|0
1644819480000|2022-02-14 06:18:00|9276.7|9273.9|9275.1|9272.3|9276.7|9273.9|9275.1|9272.3|2
1644819490000|2022-02-14 06:18:10|9275.2|9272.4|9274.2|9271.4|9275.3|9272.5|9273.6|9270.8|25
1644819500000|2022-02-14 06:18:20|9274.1|9271.3|9273.1|9270.3|9274.1|9271.3|9273.1|9270.3|28
1644819510000|2022-02-14 06:18:30|9273.2|9270.4|9273.3|9270.5|9273.3|9270.5|9273.1|9270.3|7
1644819520000|2022-02-14 06:18:40|9273.7|9270.9|9273.7|9270.9|9273.7|9270.9|9273.7|9270.9|1
1644819530000|2022-02-14 06:18:50|9273.8|9271|9274.1|9271.3|9274.3|9271.5|9273.8|9271|10
1644819540000|2022-02-14 06:19:00|9274.3|9271.5|9276.1|9273.3|9276.2|9273.4|9274.1|9271.3|24
1644819550000|2022-02-14 06:19:10|9276.2|9273.4|9276.7|9273.9|9277.7|9274.9|9276.2|9273.4|14
1644819560000|2022-02-14 06:19:20|9276.6|9273.8|9276.2|9273.4|9276.7|9273.9|9275.1|9272.3|13
1644819570000|2022-02-14 06:19:30|9276.3|9273.5|9276.7|9273.9|9276.7|9273.9|9276.1|9273.3|8
1644819580000|2022-02-14 06:19:40|9277.3|9274.5|9277.1|9274.3|9277.3|9274.5|9277.1|9274.3|1
1644819590000|2022-02-14 06:19:50|9277.3|9274.5|9276.2|9273.4|9277.7|9274.9|9275.7|9272.9|14
1644819600000|2022-02-14 06:20:00|9276.3|9273.5|9276.1|9273.3|9276.3|9273.5|9276.1|9273.3|3
1644819610000|2022-02-14 06:20:10|9276.3|9273.5|9276.2|9273.4|9276.3|9273.5|9276.2|9273.4|4
1644819620000|2022-02-14 06:20:20|9276.1|9273.3|9277.8|9275|9277.8|9275|9276.1|9273.3|4
1644819630000|2022-02-14 06:20:30|9278.3|9275.5|9277.2|9274.4|9278.3|9275.5|9277.2|9274.4|1
1644819640000|2022-02-14 06:20:40|||||||||1
1644819650000|2022-02-14 06:20:50|9277.3|9274.5|9277.2|9274.4|9277.3|9274.5|9277.1|9274.3|0
1644819660000|2022-02-14 06:21:00|9277.3|9274.5|9277.3|9274.5|9277.3|9274.5|9277.3|9274.5|0
1644819670000|2022-02-14 06:21:10|9278.3|9275.5|9279.7|9276.9|9279.8|9277|9278.2|9275.4|7
1644819680000|2022-02-14 06:21:20|9279.8|9277|9279.3|9276.5|9279.8|9277|9279.2|9276.4|3
1644819690000|2022-02-14 06:21:30|9279.2|9276.4|9278.2|9275.4|9279.2|9276.4|9278.1|9275.3|7
1644819700000|2022-02-14 06:21:40|9278.1|9275.3|9274.7|9271.9|9278.2|9275.4|9274.7|9271.9|10
1644819710000|2022-02-14 06:21:50|9274.1|9271.3|9273.1|9270.3|9274.1|9271.3|9273.1|9270.3|7
1644819720000|2022-02-14 06:22:00|9273.2|9270.4|9273.7|9270.9|9273.7|9270.9|9273.2|9270.4|3
1644819730000|2022-02-14 06:22:10|9274.2|9271.4|9275.2|9272.4|9275.2|9272.4|9274.2|9271.4|7
1644819740000|2022-02-14 06:22:20|||||||||1
1644819750000|2022-02-14 06:22:30|9275.3|9272.5|9275.2|9272.4|9275.7|9272.9|9275.2|9272.4|7
1644819760000|2022-02-14 06:22:40|9275.3|9272.5|9275.2|9272.4|9275.7|9272.9|9274.7|9271.9|1
1644819770000|2022-02-14 06:22:50|9275.3|9272.5|9275.2|9272.4|9275.7|9272.9|9275.2|9272.4|0
1644819780000|2022-02-14 06:23:00|9274.7|9271.9|9275.2|9272.4|9275.2|9272.4|9274.2|9271.4|9
1644819800000|2022-02-14 06:23:20|9275.3|9272.5|9278.2|9275.4|9278.2|9275.4|9275.3|9272.5|8
1644819810000|2022-02-14 06:23:30|9278.3|9275.5|9280.3|9277.5|9280.7|9277.9|9278.3|9275.5|14
1644819820000|2022-02-14 06:23:40|9280.8|9278|9280.7|9277.9|9281.2|9278.4|9280.7|9277.9|5
1644819830000|2022-02-14 06:23:50|9280.2|9277.4|9280.7|9277.9|9281.2|9278.4|9280.1|9277.3|9
1644819840000|2022-02-14 06:24:00|9280.2|9277.4|9279.2|9276.4|9280.8|9278|9279.2|9276.4|11
1644819850000|2022-02-14 06:24:10|9278.7|9275.9|9279.2|9276.4|9279.2|9276.4|9278.7|9275.9|12
1644819860000|2022-02-14 06:24:20|9279.3|9276.5|9279.2|9276.4|9280.7|9277.9|9279.2|9276.4|9
1644819870000|2022-02-14 06:24:30|9279.8|9277|9279.7|9276.9|9280.2|9277.4|9279.7|9276.9|4
1644819880000|2022-02-14 06:24:40|9279.8|9277|9279.2|9276.4|9280.2|9277.4|9279.2|9276.4|1
1644819890000|2022-02-14 06:24:50|9279.3|9276.5|9279.2|9276.4|9280.8|9278|9279.2|9276.4|12
1644819900000|2022-02-14 06:25:00|9278.7|9275.9|9279.2|9276.4|9279.2|9276.4|9278.7|9275.9|2
1644819910000|2022-02-14 06:25:10|9278.7|9275.9|9278.2|9275.4|9278.7|9275.9|9278.2|9275.4|0
1644819920000|2022-02-14 06:25:20|9278.7|9275.9|9279.2|9276.4|9279.2|9276.4|9278.7|9275.9|1
1644819930000|2022-02-14 06:25:30|||||||||1
1644819940000|2022-02-14 06:25:40|9278.2|9275.4|9278.3|9275.5|9278.3|9275.5|9278.2|9275.4|5
1644819950000|2022-02-14 06:25:50|9278.2|9275.4|9278.3|9275.5|9279.2|9276.4|9278.2|9275.4|3
1644819960000|2022-02-14 06:26:00|9278.7|9275.9|9280.2|9277.4|9280.2|9277.4|9278.2|9275.4|19
1644819970000|2022-02-14 06:26:10|9279.7|9276.9|9279.2|9276.4|9279.7|9276.9|9279.2|9276.4|15
1644819980000|2022-02-14 06:26:20|9279.3|9276.5|9278.2|9275.4|9280.8|9277.5|9278.2|9275.4|38
1644819990000|2022-02-14 06:26:30|9277.2|9274.4|9278.2|9275.4|9278.2|9275.4|9277.2|9274.4|31
1644820000000|2022-02-14 06:26:40|9277.8|9275|9278.7|9275.9|9279.2|9276.4|9277.7|9274.9|24
1644820010000|2022-02-14 06:26:50|9279.2|9276.4|9278.2|9275.4|9279.2|9276.4|9278.2|9275.4|17
1644820020000|2022-02-14 06:27:00|9278.3|9275.5|9278.8|9276|9279.2|9276.4|9278.3|9275.5|4
1644820030000|2022-02-14 06:27:10|9278.7|9275.9|9277.2|9274.4|9278.7|9275.9|9277.2|9274.4|10
1644820040000|2022-02-14 06:27:20|9277.3|9274.5|9277.8|9275|9278.2|9275.4|9277.3|9274.5|1
1644820050000|2022-02-14 06:27:30|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|9277.2|9274.4|3
1644820060000|2022-02-14 06:27:40|9277.3|9274.5|9277.8|9275|9277.8|9275|9277.2|9274.4|1
1644820070000|2022-02-14 06:27:50|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|0
1644820080000|2022-02-14 06:28:00|9277.8|9275|9279.7|9276.9|9280.2|9277.4|9277.7|9274.9|10
1644820090000|2022-02-14 06:28:10|9279.2|9276.4|9279.7|9276.9|9279.7|9276.9|9279.2|9276.4|2
1644820100000|2022-02-14 06:28:20|9279.8|9277|9279.7|9276.9|9279.8|9277|9279.7|9276.9|1
1644820110000|2022-02-14 06:28:30|9279.2|9276.4|9278.7|9275.9|9279.2|9276.4|9278.7|9275.9|2
1644820120000|2022-02-14 06:28:40|9278.3|9275.5|9278.2|9275.4|9279.2|9276.4|9278.2|9275.4|2
1644820130000|2022-02-14 06:28:50|9277.7|9274.9|9278.3|9275.5|9278.3|9275.5|9277.7|9274.9|3
1644820140000|2022-02-14 06:29:00|9278.2|9275.4|9281.2|9278.4|9281.2|9278.4|9278.2|9275.4|11
1644820150000|2022-02-14 06:29:10|9281.3|9278.5|9282.2|9279.4|9282.7|9279.9|9281.3|9278.5|7
1644820160000|2022-02-14 06:29:20|||||||||1
1644820170000|2022-02-14 06:29:30|9281.8|9279|9281.2|9278.4|9281.8|9279|9281.2|9278.4|6
1644820180000|2022-02-14 06:29:40|9280.2|9277.4|9280.2|9277.4|9280.2|9277.4|9280.2|9277.4|8
1644820200000|2022-02-14 06:30:00|9279.2|9276.4|9279.2|9276.4|9279.2|9276.4|9279.2|9276.4|4
1644820210000|2022-02-14 06:30:10|9278.7|9275.9|9279.2|9276.4|9279.2|9276.4|9278.7|9275.9|4
1644820220000|2022-02-14 06:30:20|9278.7|9275.9|9278.3|9275.5|9279.2|9276.4|9278.2|9275.4|2
1644820230000|2022-02-14 06:30:30|9278.8|9276|9278.2|9275.4|9279.3|9276.5|9278.2|9275.4|6
1644820240000|2022-02-14 06:30:40|9278.1|9275.3|9272.3|9269.5|9278.1|9275.3|9271.7|9268.9|74
1644820250000|2022-02-14 06:30:50|9272.2|9269.4|9272.2|9269.4|9273.2|9270.4|9271.2|9268.4|35
1644820260000|2022-02-14 06:31:00|9272.6|9269.8|9272.2|9269.4|9273.2|9270.4|9272.2|9269.4|3
1644820270000|2022-02-14 06:31:10|9272.1|9269.3|9271.6|9268.8|9272.1|9269.3|9271.2|9268.4|10
1644820280000|2022-02-14 06:31:20|9271.2|9268.4|9267.1|9264.3|9272.2|9269.4|9266.7|9263.9|78
1644820290000|2022-02-14 06:31:30|9267.2|9264.4|9266.6|9263.8|9267.2|9264.4|9266.6|9263.8|19
1644820300000|2022-02-14 06:31:40|9267.1|9264.3|9266.6|9263.8|9267.2|9264.4|9266.6|9263.8|10
1644820310000|2022-02-14 06:31:50|9265.6|9262.8|9265.1|9262.3|9265.6|9262.8|9264.5|9261.7|17
1644820320000|2022-02-14 06:32:00|9265.2|9262.4|9265.1|9262.3|9265.2|9262.4|9264.6|9261.8|22
1644820330000|2022-02-14 06:32:10|9263.2|9260.4|9265.2|9262.4|9265.2|9262.4|9263.2|9260.4|26
1644820340000|2022-02-14 06:32:20|9266.1|9263.3|9265.2|9262.4|9266.6|9263.8|9265.2|9262.4|15
1644820350000|2022-02-14 06:32:30|9265.1|9262.3|9264.6|9261.8|9265.2|9262.4|9264.1|9261.3|45
1644820360000|2022-02-14 06:32:40|9263.6|9260.8|9263.2|9260.4|9263.6|9260.8|9262.2|9259.4|25
1644820370000|2022-02-14 06:32:50|9263.1|9260.3|9262.1|9259.3|9263.2|9260.4|9261.6|9258.8|28
1644820380000|2022-02-14 06:33:00|9262.2|9259.4|9263.1|9260.3|9264.3|9261.5|9262.1|9259.3|14
1644820390000|2022-02-14 06:33:10|9263.2|9260.4|9270.2|9267.4|9271.6|9268.8|9263.2|9260.4|120
1644820400000|2022-02-14 06:33:20|9270.1|9267.3|9269.7|9266.9|9270.3|9267.5|9269.6|9266.8|16
1644820410000|2022-02-14 06:33:30|9269.8|9267|9271.2|9268.4|9271.2|9268.4|9269.2|9266.4|19
1644820420000|2022-02-14 06:33:40|9271.1|9268.3|9271.1|9268.3|9271.2|9268.4|9270.2|9267.4|8
1644820430000|2022-02-14 06:33:50|9271.2|9268.4|9270.7|9267.9|9272.2|9269.4|9270.7|9267.9|13
1644820440000|2022-02-14 06:34:00|9271.3|9268.5|9271.2|9268.4|9271.3|9268.5|9270.6|9267.8|13
1644820450000|2022-02-14 06:34:10|9271.3|9268.5|9271.2|9268.4|9271.8|9269|9271.2|9268.4|16
1644820460000|2022-02-14 06:34:20|9271.3|9268.5|9269.3|9266.5|9271.3|9268.5|9269.2|9266.4|11
1644820470000|2022-02-14 06:34:30|9269.2|9266.4|9269.2|9266.4|9269.3|9266.5|9269.2|9266.4|3
1644820480000|2022-02-14 06:34:40|9268.3|9265.5|9268.2|9265.4|9268.3|9265.5|9268.2|9265.4|12
1644820490000|2022-02-14 06:34:50|9268.1|9265.3|9267.2|9264.4|9268.2|9265.4|9266.8|9264|22
1644820500000|2022-02-14 06:35:00|9267.1|9264.3|9267.2|9264.4|9267.2|9264.4|9266.2|9263.4|40
1644820510000|2022-02-14 06:35:10|9267.1|9264.3|9262.6|9259.8|9267.2|9264.4|9260.8|9258|45
1644820520000|2022-02-14 06:35:20|9262.2|9259.4|9262.2|9259.4|9262.6|9259.8|9262.1|9259.3|39
1644820530000|2022-02-14 06:35:30|9262.1|9259.3|9262.1|9259.3|9262.2|9259.4|9262.1|9259.3|11
1644820540000|2022-02-14 06:35:40|9261.6|9258.8|9262.6|9259.8|9263.1|9260.3|9260.6|9257.8|44
1644820550000|2022-02-14 06:35:50|9262.1|9259.3|9262.1|9259.3|9262.1|9259.3|9262.1|9259.3|5
1644820560000|2022-02-14 06:36:00|9262.2|9259.4|9262.2|9259.4|9262.2|9259.4|9262.1|9259.3|14
1644820570000|2022-02-14 06:36:10|9262.1|9259.3|9264.7|9261.9|9265.1|9262.3|9262.1|9259.3|28
1644820580000|2022-02-14 06:36:20|9264.6|9261.8|9264.6|9261.8|9264.7|9261.9|9264.6|9261.8|2
1644820590000|2022-02-14 06:36:30|9264.7|9261.9|9264.7|9261.9|9264.7|9261.9|9264.7|9261.9|4
1644820600000|2022-02-14 06:36:40|9265.6|9262.8|9267.2|9264.4|9267.2|9264.4|9265.6|9262.8|14
1644820610000|2022-02-14 06:36:50|9267.1|9264.3|9266.1|9263.3|9267.2|9264.4|9266.1|9263.3|8
1644820620000|2022-02-14 06:37:00|9266.2|9263.4|9266.6|9263.8|9267.1|9264.3|9266.2|9263.4|6
1644820630000|2022-02-14 06:37:10|9266.4|9263.6|9266.1|9263.3|9267.1|9264.3|9265.1|9262.3|23
1644820640000|2022-02-14 06:37:20|9266.6|9263.8|9267.1|9264.3|9267.1|9264.3|9266.6|9263.8|6
1644820650000|2022-02-14 06:37:30|9267|9264.2|9266.1|9263.3|9267|9264.2|9266.1|9263.3|3
1644820660000|2022-02-14 06:37:40|9266.2|9263.4|9264.1|9261.3|9266.2|9263.4|9263.6|9260.7|18
1644820670000|2022-02-14 06:37:50|9264.2|9261.4|9265.2|9262.4|9265.2|9262.4|9264.2|9261.4|1
1644820680000|2022-02-14 06:38:00|9265.1|9262.3|9266.6|9263.8|9266.6|9263.8|9265.1|9262.3|6
1644820690000|2022-02-14 06:38:10|9267.1|9264.3|9267.1|9264.3|9267.1|9264.3|9266.1|9263.3|11
1644820700000|2022-02-14 06:38:20|9267|9264.2|9267|9264.2|9267|9264.2|9267|9264.2|2
1644820710000|2022-02-14 06:38:30|9267.1|9264.3|9265.1|9262.3|9267.1|9264.3|9265.1|9262.3|10
1644820720000|2022-02-14 06:38:40|9265|9262.2|9263.1|9260.3|9265|9262.2|9263.1|9260.3|6
1644820730000|2022-02-14 06:38:50|9262.1|9259.3|9262.1|9259.3|9262.1|9259.3|9262.1|9259.3|16
1644820740000|2022-02-14 06:39:00|9262.6|9259.8|9262.1|9259.3|9263.1|9260.3|9262.1|9259.3|5
1644820750000|2022-02-14 06:39:10|||||||||6
1644820760000|2022-02-14 06:39:20|9262.2|9259.4|9261.1|9258.3|9262.6|9259.8|9261.1|9258.3|14
1644820770000|2022-02-14 06:39:30|9261|9258.2|9260.1|9257.3|9261|9258.2|9260.1|9257.3|10
1644820780000|2022-02-14 06:39:40|9260|9257.2|9256.5|9253.7|9260|9257.2|9256.1|9253.3|126
1644820790000|2022-02-14 06:39:50|9256.1|9253.3|9258|9255.2|9259|9256.2|9256.1|9253.3|25
1644820800000|2022-02-14 06:40:00|9258.1|9255.3|9257.1|9254.3|9258.1|9255.3|9257|9254.2|37
1644820810000|2022-02-14 06:40:10|9257.2|9254.4|9257.1|9254.3|9258.1|9255.3|9257|9254.2|9
1644820820000|2022-02-14 06:40:20|9257.2|9254.4|9258|9255.2|9258.2|9255.4|9257.1|9254.3|11
1644820830000|2022-02-14 06:40:30|9258.2|9255.4|9258.1|9255.3|9258.2|9255.4|9258.1|9255.3|8
1644820840000|2022-02-14 06:40:40|9258.2|9255.4|9260|9257.2|9260|9257.2|9258.2|9255.4|61
1644820850000|2022-02-14 06:40:50|9259.5|9256.7|9260.2|9257.4|9260.2|9257.4|9259.1|9256.3|17
1644820860000|2022-02-14 06:41:00|9260.6|9257.8|9257|9254.2|9260.6|9257.8|9257|9254.2|13
1644820870000|2022-02-14 06:41:10|9257.1|9254.3|9256|9253.2|9257.1|9254.3|9255|9252.2|20
1644820880000|2022-02-14 06:41:20|9256.1|9253.3|9255.1|9252.3|9256.1|9253.3|9255|9252.2|14
1644820890000|2022-02-14 06:41:30|9255|9252.2|9257|9254.2|9257.1|9254.3|9255|9252.2|16
1644820900000|2022-02-14 06:41:40|9257.1|9254.3|9257.1|9254.3|9257.1|9254.3|9257.1|9254.3|4
1644820910000|2022-02-14 06:41:50|9257|9254.2|9254|9251.2|9257.1|9254.3|9254|9251.2|18
1644820920000|2022-02-14 06:42:00|9254.6|9251.8|9253.2|9250.4|9255.1|9252.3|9253|9250.2|80
1644820930000|2022-02-14 06:42:10|9251.5|9248.7|9251|9248.2|9251.5|9248.7|9250.2|9247.4|155
1644820940000|2022-02-14 06:42:20|9250|9247.2|9251|9248.2|9251|9248.2|9250|9247.2|35
1644820950000|2022-02-14 06:42:30|9250.9|9248.1|9252|9249.2|9253|9250.2|9250|9247.2|43
1644820960000|2022-02-14 06:42:40|9251.5|9248.7|9254|9251.2|9254.6|9251.8|9251.5|9248.7|23
1644820970000|2022-02-14 06:42:50|9253|9250.2|9253|9250.2|9253.5|9250.7|9253|9250.2|7
1644820980000|2022-02-14 06:43:00|9253.1|9250.3|9253.5|9250.7|9254|9251.2|9253.1|9250.3|4
1644820990000|2022-02-14 06:43:10|9254|9251.2|9255|9252.2|9256.5|9253.7|9253.5|9250.7|25
1644821000000|2022-02-14 06:43:20|9255.1|9252.3|9256|9253.2|9256.1|9253.3|9255|9252.2|9
1644821010000|2022-02-14 06:43:30|9255.5|9252.7|9256|9253.2|9256|9253.2|9255.5|9252.7|6
1644821020000|2022-02-14 06:43:40|9255.6|9252.8|9256|9253.2|9257|9254.2|9255.5|9252.7|11
1644821030000|2022-02-14 06:43:50|9256.1|9253.3|9257.5|9254.7|9258|9255.2|9256.1|9253.3|9
1644821040000|2022-02-14 06:44:00|9258|9255.2|9257|9254.2|9258|9255.2|9256.5|9253.7|8
1644821050000|2022-02-14 06:44:10|9257.5|9254.7|9256|9253.2|9257.5|9254.7|9256|9253.2|2
1644821060000|2022-02-14 06:44:20|9255.9|9253.1|9255|9252.2|9256|9253.2|9254.6|9251.8|2
1644821070000|2022-02-14 06:44:30|9254.5|9251.7|9255.1|9252.3|9255.5|9252.7|9254.5|9251.7|16
1644821080000|2022-02-14 06:44:40|9255.5|9252.7|9256|9253.2|9256|9253.2|9255.5|9252.7|0
1644821090000|2022-02-14 06:44:50|9255.6|9252.8|9258.5|9255.7|9259.5|9256.7|9255.5|9252.7|23
1644821100000|2022-02-14 06:45:00|9258|9255.2|9257.5|9254.7|9258|9255.2|9257.5|9254.7|10
1644821110000|2022-02-14 06:45:10|9258|9255.2|9259|9256.2|9259.1|9256.3|9258|9255.2|11
1644821120000|2022-02-14 06:45:20|||||||||12
1644821130000|2022-02-14 06:45:30|9258.5|9255.7|9259|9256.2|9259.5|9256.7|9258|9255.2|7
1644821140000|2022-02-14 06:45:40|9260|9257.2|9260|9257.2|9260|9257.2|9260|9257.2|5
1644821150000|2022-02-14 06:45:50|9261.5|9258.7|9260|9257.2|9261.5|9258.7|9260|9257.2|13
1644821160000|2022-02-14 06:46:00|9260.5|9257.7|9261|9258.2|9261|9258.2|9260.5|9257.7|16
1644821170000|2022-02-14 06:46:10|9262.1|9259.3|9262|9259.2|9262.6|9259.8|9261|9258.2|35
1644821180000|2022-02-14 06:46:20|9261.5|9258.7|9262|9259.2|9262|9259.2|9261.5|9258.7|5
1644821190000|2022-02-14 06:46:30|9262.1|9259.3|9262.5|9259.7|9263.1|9260.3|9262.1|9259.3|18
1644821200000|2022-02-14 06:46:40|9263|9260.2|9262|9259.2|9263|9260.2|9261.5|9258.7|20
1644821210000|2022-02-14 06:46:50|9261.5|9258.7|9262|9259.2|9262|9259.2|9261.5|9258.7|8
1644821220000|2022-02-14 06:47:00|9261.9|9259.1|9260|9257.2|9261.9|9259.1|9260|9257.2|18
1644821230000|2022-02-14 06:47:10|9259.5|9256.7|9259.5|9256.7|9260.5|9257.7|9259|9256.2|19
1644821240000|2022-02-14 06:47:20|9259|9256.2|9261|9258.2|9261|9258.2|9259|9256.2|7
1644821250000|2022-02-14 06:47:30|9261.1|9258.3|9262|9259.2|9262|9259.2|9261|9258.2|14
1644821260000|2022-02-14 06:47:40|9262.1|9259.3|9264|9261.2|9264|9261.2|9262.1|9259.3|24
1644821270000|2022-02-14 06:47:50|9264.1|9261.3|9264.5|9261.7|9264.5|9261.7|9264|9261.2|10
1644821280000|2022-02-14 06:48:00|9264.1|9261.3|9267|9264.2|9267|9264.2|9264|9261.2|9
1644821290000|2022-02-14 06:48:10|9266.5|9263.7|9267|9264.2|9267|9264.2|9265|9262.2|14
1644821300000|2022-02-14 06:48:20|9267.1|9264.3|9266.6|9263.8|9267.1|9264.3|9266.5|9263.7|15
1644821310000|2022-02-14 06:48:30|9267.1|9264.3|9265.5|9262.7|9267.5|9264.7|9265.5|9262.7|20
1644821320000|2022-02-14 06:48:40|9265|9262.2|9266.6|9263.8|9266.6|9263.8|9265|9262.2|2
1644821330000|2022-02-14 06:48:50|9266.1|9263.3|9266|9263.2|9268.6|9265.8|9266|9263.2|39
1644821340000|2022-02-14 06:49:00|9266.1|9263.3|9268.1|9265.3|9268.6|9265.8|9266|9263.2|11
1644821350000|2022-02-14 06:49:10|9268.6|9265.8|9269.1|9266.3|9269.1|9266.3|9268.1|9265.3|14
1644821360000|2022-02-14 06:49:20|9269|9266.2|9271|9268.2|9271.1|9268.3|9269|9265.7|45
1644821370000|2022-02-14 06:49:30|9271.1|9268.3|9271|9268.2|9271.1|9268.3|9271|9268.2|8
1644821380000|2022-02-14 06:49:40|9270.5|9267.7|9269.1|9266.3|9270.5|9267.7|9268.6|9265.8|12
1644821390000|2022-02-14 06:49:50|9269|9266.2|9271.1|9268.3|9271.1|9268.3|9266.5|9263.7|78
1644821400000|2022-02-14 06:50:00|9271|9268.2|9267.1|9264.3|9271|9268.2|9267|9264.2|53
1644821410000|2022-02-14 06:50:10|9267|9264.2|9268.5|9265.7|9269.1|9266.3|9267|9264.2|16
1644821420000|2022-02-14 06:50:20|9268|9265.2|9267|9264.2|9268|9265.2|9266.6|9263.8|7
1644821430000|2022-02-14 06:50:30|9267.1|9264.3|9265.5|9262.7|9267.1|9264.3|9265.5|9262.7|14
1644821440000|2022-02-14 06:50:40|9265.6|9262.8|9269|9266.2|9269.1|9266.3|9265.6|9262.8|21
1644821450000|2022-02-14 06:50:50|9269.1|9266.3|9270.5|9267.7|9270.5|9267.7|9269.1|9266.3|10
1644821460000|2022-02-14 06:51:00|9270.1|9267.3|9274.1|9271.3|9274.1|9271.3|9270.1|9267.3|26
1644821470000|2022-02-14 06:51:10|9275.6|9272.8|9278.1|9275.3|9278.7|9275.9|9275.6|9272.8|64
1644821480000|2022-02-14 06:51:20|9277.6|9274.8|9279.6|9276.8|9280.2|9277.4|9277.6|9274.8|46
1644821490000|2022-02-14 06:51:30|9279.7|9276.9|9277.1|9274.3|9280.1|9277.3|9276.1|9273.3|14
1644821500000|2022-02-14 06:51:40|9276.7|9273.9|9277.1|9274.3|9278.6|9275.8|9276.1|9273.3|21
1644821510000|2022-02-14 06:51:50|9278.6|9275.8|9279.2|9276.4|9280.1|9277.3|9278.6|9275.8|35
1644821520000|2022-02-14 06:52:00|9279.1|9276.3|9284.1|9281.3|9284.1|9281.3|9279.1|9276.3|55
1644821530000|2022-02-14 06:52:10|9284.2|9281.4|9284.1|9281.3|9284.6|9281.8|9284.1|9281.3|22
1644821540000|2022-02-14 06:52:20|9283.6|9280.8|9285.2|9282.4|9285.2|9282.4|9283.1|9280.3|28
1644821550000|2022-02-14 06:52:30|9285.1|9282.3|9285.1|9282.3|9286.1|9283.3|9284.2|9281.4|19
1644821560000|2022-02-14 06:52:40|9284.1|9281.3|9284.1|9281.3|9284.7|9281.9|9284.1|9281.3|8
1644821570000|2022-02-14 06:52:50|9284.2|9281.4|9285.1|9282.3|9285.1|9282.3|9284.1|9281.3|14
1644821580000|2022-02-14 06:53:00|9284.1|9281.3|9285.1|9282.3|9285.1|9282.3|9284.1|9281.3|44
1644821590000|2022-02-14 06:53:10|9285|9282.2|9286.1|9283.3|9286.1|9283.3|9284.6|9281.8|14
1644821600000|2022-02-14 06:53:20|9285.6|9282.8|9285.1|9282.3|9285.6|9282.8|9284.6|9281.8|3
1644821610000|2022-02-14 06:53:30|9284.6|9281.8|9283.6|9280.8|9284.6|9281.8|9283.6|9280.8|10
1644821620000|2022-02-14 06:53:40|9284.1|9281.3|9283.1|9280.3|9284.1|9281.3|9283.1|9280.3|30
1644821640000|2022-02-14 06:54:00|9284.1|9281.3|9284.1|9281.3|9284.1|9281.3|9284.1|9281.3|10
1644821650000|2022-02-14 06:54:10|9283.7|9280.9|9284.1|9281.3|9284.1|9281.3|9283.6|9280.8|2
1644821660000|2022-02-14 06:54:20|9284.2|9281.4|9285.5|9282.7|9285.5|9282.7|9284.2|9281.4|3
1644821670000|2022-02-14 06:54:30|9286.5|9283.7|9286|9283.2|9286.5|9283.7|9285.5|9282.7|18
1644821680000|2022-02-14 06:54:40|9285.5|9282.7|9285.2|9282.4|9285.5|9282.7|9285|9282.2|10
1644821690000|2022-02-14 06:54:50|9285.1|9282.3|9285|9282.2|9285.5|9282.7|9284.5|9281.7|16
1644821700000|2022-02-14 06:55:00|9283.6|9280.8|9284|9281.2|9284.1|9281.3|9283.6|9280.8|12
1644821710000|2022-02-14 06:55:10|9283.1|9280.3|9280|9277.2|9283.1|9280.3|9279.7|9276.9|36
1644821720000|2022-02-14 06:55:20|9279.5|9276.7|9281|9278.2|9281|9278.2|9279.5|9276.7|18
1644821730000|2022-02-14 06:55:30|9280.6|9277.8|9283.6|9280.8|9284.1|9281.3|9280.6|9277.8|7
1644821740000|2022-02-14 06:55:40|9284|9281.2|9287|9284.2|9287.5|9284.7|9283|9280.2|33
1644821750000|2022-02-14 06:55:50|9286.5|9283.7|9287|9284.2|9287.1|9284.3|9286|9283.2|8
1644821760000|2022-02-14 06:56:00|9287.1|9284.3|9288|9285.2|9288.5|9285.7|9287.1|9284.3|10
1644821770000|2022-02-14 06:56:10|9288.5|9285.7|9291.1|9288.3|9293|9290.2|9288.5|9285.7|53
1644821780000|2022-02-14 06:56:20|9292|9289.2|9292.5|9289.7|9294.1|9291.3|9291.5|9288.7|51
1644821790000|2022-02-14 06:56:30|||||||||3
1644821800000|2022-02-14 06:56:40|9292|9289.2|9290|9287.2|9292|9289.2|9289.5|9286.7|20
1644821810000|2022-02-14 06:56:50|9289.5|9286.7|9290.5|9287.7|9290.5|9287.7|9289|9286.1|11
1644821820000|2022-02-14 06:57:00|9291|9288.2|9289.5|9286.7|9291|9288.2|9289.5|9286.7|7
1644821830000|2022-02-14 06:57:10|9289.1|9286.3|9290|9287.2|9290|9287.2|9288.6|9285.8|12
1644821840000|2022-02-14 06:57:20|9289.9|9287.1|9289|9286.2|9289.9|9287.1|9289|9286.2|2
1644821850000|2022-02-14 06:57:30|9289.1|9286.3|9289|9286.2|9289.1|9286.3|9289|9286.2|1
1644821860000|2022-02-14 06:57:40|9289.5|9286.7|9289|9286.2|9290.4|9287.6|9289|9286.2|2
1644821870000|2022-02-14 06:57:50|9289.9|9287.1|9289|9286.2|9289.9|9287.1|9289|9286.2|0
1644821880000|2022-02-14 06:58:00|9289.1|9286.3|9289.1|9286.3|9289.1|9286.3|9289.1|9286.3|0
1644821890000|2022-02-14 06:58:10|9289.5|9286.7|9289|9286.2|9290|9287.2|9289|9286.2|7
1644821900000|2022-02-14 06:58:20|9288.5|9285.7|9285.1|9282.3|9288.5|9285.7|9285|9282.2|27
1644821910000|2022-02-14 06:58:30|9285.5|9282.7|9286|9283.2|9286.5|9283.7|9285.5|9282.7|12
1644821920000|2022-02-14 06:58:40|9286.1|9283.3|9288|9285.2|9288|9285.2|9286|9283.2|14
1644821930000|2022-02-14 06:58:50|||||||||1
1644821940000|2022-02-14 06:59:00|9288.1|9285.3|9288.5|9285.7|9289.1|9286.3|9288.1|9285.3|5
1644821950000|2022-02-14 06:59:10|9288|9285.2|9288|9285.2|9288|9285.2|9288|9285.2|2
1644821960000|2022-02-14 06:59:20|9288.1|9285.3|9288.1|9285.3|9288.1|9285.3|9288.1|9285.3|0
1644821970000|2022-02-14 06:59:30|9288|9285.2|9287|9284.2|9288.1|9285.3|9287|9283.6|11
1644821980000|2022-02-14 06:59:40|9287.2|9284.4|9287.6|9284.8|9288|9285.2|9287.2|9284.4|2
1644821990000|2022-02-14 06:59:50|9288.1|9284.1|9286.6|9283.8|9288.1|9284.2|9286.5|9283.7|1
1644822000000|2022-02-14 07:00:00|9286.5|9283.7|9285|9282.2|9286.5|9283.7|9285|9282.2|6
1644822010000|2022-02-14 07:00:10|9284.3|9281.5|9284.1|9281.3|9284.3|9281.5|9283.5|9280.7|42
1644822020000|2022-02-14 07:00:20|9284|9281.2|9280|9277.2|9284|9281.2|9280|9277.2|17
1644822030000|2022-02-14 07:00:30|9280.5|9277.7|9277|9274.2|9280.5|9277.7|9277|9274.2|44
1644822040000|2022-02-14 07:00:40|9278.5|9275.7|9278.5|9275.7|9278.5|9275.7|9278.5|9275.7|10
1644822050000|2022-02-14 07:00:50|9278|9275.2|9275.9|9273.1|9279|9276.2|9275.9|9273.1|20
1644822060000|2022-02-14 07:01:00|9276|9273.2|9276|9273.2|9276|9273.2|9276|9273.2|8
1644822070000|2022-02-14 07:01:10|9276.5|9273.7|9274.9|9272.1|9276.5|9273.7|9274.8|9272|23
1644822080000|2022-02-14 07:01:20|9274.4|9271.6|9273|9270.2|9274.4|9271.6|9273|9270.2|14
1644822090000|2022-02-14 07:01:30|9272.9|9270.1|9272|9269.2|9272.9|9270.1|9271|9268.2|18
1644822100000|2022-02-14 07:01:40|9271.9|9269.1|9262.6|9259.8|9271.9|9269.1|9262.6|9259.8|153
1644822110000|2022-02-14 07:01:50|9262.7|9259.9|9261.6|9258.8|9264.2|9261.4|9261.6|9258.8|42
1644822120000|2022-02-14 07:02:00|9261.1|9258.3|9257.6|9254.8|9261.7|9258.9|9257.6|9254.8|65
1644822130000|2022-02-14 07:02:10|9257.8|9255|9254.7|9251.9|9259.2|9256.4|9254.7|9251.9|31
1644822140000|2022-02-14 07:02:20|9254.6|9251.8|9255.7|9252.9|9256.2|9253.4|9254.3|9251.5|40
1644822150000|2022-02-14 07:02:30|9256.2|9253.4|9255.2|9252.4|9256.2|9253.4|9255.2|9252.4|18
1644822160000|2022-02-14 07:02:40|9255.7|9252.9|9256.2|9253.4|9256.7|9253.9|9255.2|9252.4|12
1644822170000|2022-02-14 07:02:50|9256.7|9253.9|9256.2|9253.4|9257.2|9254.4|9256.2|9253.4|17
1644822180000|2022-02-14 07:03:00|9256.7|9253.9|9255.8|9253|9256.7|9253.9|9255.2|9252.4|29
1644822190000|2022-02-14 07:03:10|9255.7|9252.9|9253.2|9250.4|9255.8|9253|9252.7|9249.9|65
1644822200000|2022-02-14 07:03:20|9252.8|9250|9252.1|9249.3|9254.2|9251.4|9250.6|9247.8|86
1644822210000|2022-02-14 07:03:30|9252.3|9249.5|9251.6|9248.8|9253.1|9250.3|9251.6|9248.8|10
1644822220000|2022-02-14 07:03:40|9252.1|9249.3|9252.6|9249.8|9252.6|9249.8|9251.1|9248.3|20
1644822230000|2022-02-14 07:03:50|9252.5|9249.7|9252.6|9249.8|9252.6|9249.8|9252.1|9249.3|9
1644822240000|2022-02-14 07:04:00|9252.1|9249.3|9253.6|9250.8|9254.6|9251.8|9251.6|9248.8|28
1644822250000|2022-02-14 07:04:10|9253.1|9250.3|9252.6|9249.8|9253.1|9250.3|9252.6|9249.8|10
1644822260000|2022-02-14 07:04:20|9253.2|9250.4|9252.6|9249.8|9254.6|9251.8|9252.6|9249.8|16
1644822270000|2022-02-14 07:04:30|9252.5|9249.7|9248.6|9245.8|9252.6|9249.8|9248.6|9245.8|57
1644822280000|2022-02-14 07:04:40|9249.1|9246.3|9252.5|9249.7|9253.1|9250.3|9249.1|9246.3|41
1644822290000|2022-02-14 07:04:50|9252.6|9249.8|9252.6|9249.8|9253.1|9250.3|9252.1|9249.3|39
1644822300000|2022-02-14 07:05:00|9253.3|9249.3|9250.1|9247.3|9256.6|9253.8|9250.1|9247.3|71
1644822310000|2022-02-14 07:05:10|9250|9247.2|9247.1|9244.3|9250|9247.2|9247|9244.2|29
1644822320000|2022-02-14 07:05:20|9246.6|9243.8|9242.5|9239.7|9246.6|9243.8|9242|9239.2|114
1644822330000|2022-02-14 07:05:30|9242.6|9239.8|9249.6|9246.8|9250.1|9247.3|9241.5|9238.7|76
1644822340000|2022-02-14 07:05:40|9248.6|9245.8|9246.5|9243.7|9248.6|9245.8|9246.5|9243.7|16
1644822350000|2022-02-14 07:05:50|9246.1|9243.3|9247.6|9244.8|9248.1|9245.3|9246.1|9243.3|33
1644822360000|2022-02-14 07:06:00|9248.1|9245.3|9247.6|9244.8|9248.6|9245.8|9246.6|9243.8|21
1644822370000|2022-02-14 07:06:10|9247.5|9244.7|9253.1|9250.3|9253.7|9250.9|9247.1|9244.3|60
1644822380000|2022-02-14 07:06:20|9253.5|9250.7|9254.6|9251.8|9255.6|9252.8|9253.5|9250.2|29
1644822390000|2022-02-14 07:06:30|9254.5|9251.7|9255.1|9252.3|9256.6|9253.8|9254.5|9251.7|23
1644822400000|2022-02-14 07:06:40|9255.6|9252.8|9254.6|9251.8|9256.1|9253.3|9254.6|9251.8|16
1644822410000|2022-02-14 07:06:50|||||||||4
1644822420000|2022-02-14 07:07:00|9254.1|9251.3|9253.1|9250.3|9254.1|9251.3|9253.1|9250.3|14
1644822430000|2022-02-14 07:07:10|9252.6|9249.8|9252.6|9249.8|9252.6|9249.8|9251.6|9248.8|10
1644822440000|2022-02-14 07:07:20|9253.1|9250.3|9255.1|9252.3|9255.1|9252.3|9253.1|9250.3|15
1644822450000|2022-02-14 07:07:30|9255.6|9252.8|9254.6|9251.8|9255.6|9252.8|9254.6|9251.8|13
1644822460000|2022-02-14 07:07:40|9255.1|9252.3|9253.6|9250.8|9255.6|9252.8|9253.6|9250.8|19
1644822470000|2022-02-14 07:07:50|9254.1|9251.3|9257.7|9254.9|9257.8|9255|9254.1|9251.3|78
1644822480000|2022-02-14 07:08:00|9258.2|9255.4|9260.7|9257.9|9261.8|9258.9|9258.2|9255.4|73
1644822490000|2022-02-14 07:08:10|9261.2|9258.4|9259.7|9256.9|9261.2|9258.4|9259.7|9256.9|28
1644822500000|2022-02-14 07:08:20|9260.2|9257.4|9259.7|9256.9|9260.7|9257.9|9259.7|9256.9|12
1644822510000|2022-02-14 07:08:30|9260.2|9257.4|9259.6|9256.8|9260.2|9257.4|9259.2|9256.4|6
1644822520000|2022-02-14 07:08:40|9259.1|9256.3|9265.2|9262.4|9265.2|9262.4|9258.7|9255.9|25
1644822530000|2022-02-14 07:08:50|9265.7|9262.9|9264.2|9261.4|9265.7|9262.9|9264.1|9261.3|35
1644822540000|2022-02-14 07:09:00|9263.7|9260.9|9268.7|9265.9|9269.2|9266.4|9263.7|9260.9|37
1644822550000|2022-02-14 07:09:10|9269.2|9266.4|9268.8|9266|9270.7|9267.9|9268.8|9266|75
1644822560000|2022-02-14 07:09:20|9268.9|9266.1|9267.8|9265|9269.8|9267|9267.7|9264.9|25
1644822570000|2022-02-14 07:09:30|9268.3|9265.5|9267.3|9264.5|9268.3|9265.5|9266.8|9264|8
1644822580000|2022-02-14 07:09:40|9267.4|9264.6|9266.8|9264|9268.3|9265.5|9266.8|9264|7
1644822590000|2022-02-14 07:09:50|9266.9|9264.1|9270.8|9268|9270.9|9268.1|9266.9|9264.1|24
1644822600000|2022-02-14 07:10:00|9270.3|9267.5|9269.8|9267|9271.4|9268.6|9269.8|9267|16
1644822610000|2022-02-14 07:10:10|9270.2|9267.4|9267.8|9265|9270.2|9267.4|9267.4|9264.6|14
1644822620000|2022-02-14 07:10:20|9267.9|9265.1|9270.7|9267.9|9270.8|9268|9267.9|9265.1|22
1644822630000|2022-02-14 07:10:30|9270.8|9266.8|9264.8|9262|9270.8|9267.4|9264.7|9261.9|46
1644822650000|2022-02-14 07:10:50|9265.3|9262.5|9267.3|9264.5|9267.7|9264.9|9265.3|9262.5|11
1644822660000|2022-02-14 07:11:00|9267.4|9264.6|9271.3|9268.5|9271.3|9268.5|9267.4|9264.6|16
1644822670000|2022-02-14 07:11:10|9271.8|9269|9272.3|9269.5|9272.3|9269.5|9271.8|9269|5
1644822680000|2022-02-14 07:11:20|9273.2|9270.4|9274.2|9271.4|9274.2|9271.4|9272.7|9269.9|6
1644822690000|2022-02-14 07:11:30|9274.8|9270.8|9271.3|9268.5|9274.8|9271.9|9271.2|9268.4|27
1644822700000|2022-02-14 07:11:40|9271.8|9269|9273.2|9270.4|9274.2|9271.4|9271.8|9269|5
1644822710000|2022-02-14 07:11:50|9272.8|9270|9271.8|9269|9272.8|9270|9271.7|9268.9|6
1644822720000|2022-02-14 07:12:00|9272.2|9269.4|9272.3|9269.5|9272.8|9269.5|9271.8|9268.8|18
1644822730000|2022-02-14 07:12:10|9271.3|9268.5|9272.3|9269.5|9272.3|9269.5|9270.3|9267.5|12
1644822740000|2022-02-14 07:12:20|9271.8|9269|9272.8|9270|9272.8|9270|9271.8|9269|3
1644822750000|2022-02-14 07:12:30|9273.3|9270.5|9271.8|9269|9273.3|9270.5|9271.8|9269|7
1644822760000|2022-02-14 07:12:40|9272.3|9269.5|9272.3|9269.5|9273.2|9270.4|9271.8|9269|5
1644822770000|2022-02-14 07:12:50|9272.8|9270|9272.3|9269.5|9272.8|9270|9270.8|9268|8
1644822780000|2022-02-14 07:13:00|9272.2|9269.4|9269.8|9267|9272.2|9269.4|9269.8|9267|13
1644822790000|2022-02-14 07:13:10|9270.2|9267.4|9276.8|9274|9276.8|9274|9270.2|9267.4|25
1644822800000|2022-02-14 07:13:20|9276.3|9273.5|9273.7|9270.9|9278.8|9276|9273.3|9270.5|52
1644822810000|2022-02-14 07:13:30|9273.2|9270.4|9271.3|9268.5|9273.2|9270.4|9270.7|9267.9|15
1644822820000|2022-02-14 07:13:40|9271.8|9269|9271.8|9269|9271.8|9269|9271.3|9268.5|6
1644822830000|2022-02-14 07:13:50|9270.8|9268|9270.7|9267.9|9271.3|9268.5|9270.7|9267.9|8
1644822840000|2022-02-14 07:14:00|9270.6|9267.8|9267.3|9264.5|9270.6|9267.8|9267.3|9264.5|17
1644822850000|2022-02-14 07:14:10|9267.2|9264.4|9269.2|9266.4|9269.7|9266.9|9267.2|9264.4|18
1644822860000|2022-02-14 07:14:20|9269.8|9267|9270.2|9267.4|9270.2|9267.4|9269.8|9267|2
1644822870000|2022-02-14 07:14:30|9269.7|9266.9|9272.3|9269.5|9273.3|9270.5|9269.7|9266.9|45
1644822880000|2022-02-14 07:14:40|9272.8|9270|9271.7|9268.9|9272.8|9270|9271.7|9268.9|12
1644822890000|2022-02-14 07:14:50|9271.8|9269|9270.3|9267.5|9272.7|9269.9|9269.8|9267|6
1644822900000|2022-02-14 07:15:00|9269.8|9267|9268.3|9265.5|9269.8|9267|9268.3|9265.5|8
1644822910000|2022-02-14 07:15:10|9268.8|9266|9270.8|9268|9270.8|9268|9268.8|9266|11
1644822920000|2022-02-14 07:15:20|9270.7|9267.9|9270.8|9268|9271.3|9268.5|9270.7|9267.9|4
1644822930000|2022-02-14 07:15:30|9271.3|9268.5|9269.3|9266.5|9271.3|9268.5|9269.3|9266.5|7
1644822940000|2022-02-14 07:15:40|9269.2|9266.4|9268.8|9266|9269.2|9266.4|9268.3|9265.5|1
1644822950000|2022-02-14 07:15:50|9268.7|9265.9|9269.3|9266.5|9269.3|9266.5|9268.7|9265.9|3
1644822960000|2022-02-14 07:16:00|9268.8|9266|9269.3|9266.5|9269.3|9266.5|9268.7|9265.9|7
1644822970000|2022-02-14 07:16:10|9268.8|9266|9268.3|9265.5|9270.3|9267.5|9267.8|9265|11
1644822980000|2022-02-14 07:16:20|9268.2|9265.4|9267.8|9265|9268.6|9265.8|9267.8|9265|3
1644822990000|2022-02-14 07:16:30|9267.3|9264.5|9262.3|9259.5|9267.3|9264.5|9262.1|9259.3|38
1644823000000|2022-02-14 07:16:40|9262.2|9259.4|9261.3|9258.5|9262.2|9259.4|9261.3|9258.5|9
1644823010000|2022-02-14 07:16:50|9262.2|9259.4|9261.3|9258.5|9262.3|9259.5|9260.8|9258|4
1644823020000|2022-02-14 07:17:00|9261.8|9259|9266.8|9264|9266.8|9264|9261.2|9258.4|26
1644823030000|2022-02-14 07:17:10|9267.3|9264.5|9268.8|9266|9268.8|9266|9267.3|9264.5|7
1644823040000|2022-02-14 07:17:20|9268.3|9265.5|9271.8|9269|9272.8|9270|9267.8|9265|29
1644823050000|2022-02-14 07:17:30|9272.3|9269.5|9269.8|9267|9272.3|9269.5|9269.8|9267|14
1644823060000|2022-02-14 07:17:40|9270.3|9267.5|9271.8|9269|9271.8|9269|9269.3|9266.5|12
1644823070000|2022-02-14 07:17:50|9271.3|9268.5|9271.8|9269|9271.8|9269|9271.3|9268.5|0
1644823080000|2022-02-14 07:18:00|9270.9|9268.1|9268.3|9265.5|9271.3|9268.5|9267.3|9264.5|21
1644823090000|2022-02-14 07:18:10|9268.8|9266|9268.3|9265.5|9269.3|9266.5|9268.3|9265.5|6
1644823100000|2022-02-14 07:18:20|9269.3|9266.5|9271.8|9269|9273.2|9270.4|9268.8|9266|24
1644823110000|2022-02-14 07:18:30|9272.3|9269.5|9273.3|9270.5|9273.8|9271|9270.8|9268|12
1644823120000|2022-02-14 07:18:40|9272.8|9270|9271.8|9269|9272.8|9270|9271.8|9269|13
1644823130000|2022-02-14 07:18:50|9272.2|9269.4|9271.3|9268.5|9272.3|9269.5|9271.3|9268.5|3
1644823140000|2022-02-14 07:19:00|9271.8|9269|9273.8|9271|9273.8|9271|9271.8|9269|7
1644823150000|2022-02-14 07:19:10|9273.7|9270.9|9272.3|9269.5|9273.7|9270.9|9271.3|9268.5|9
1644823160000|2022-02-14 07:19:20|9272.8|9270|9273.8|9271|9273.8|9271|9272.8|9270|5
1644823170000|2022-02-14 07:19:30|9275.3|9272.5|9276.8|9274|9277.2|9274.4|9275.3|9272.5|42
1644823180000|2022-02-14 07:19:40|9275.8|9273|9275.7|9272.9|9275.8|9273|9275.7|9272.9|11
1644823190000|2022-02-14 07:19:50|9275.8|9271.8|9275.3|9272.5|9275.8|9272.9|9274.3|9271.5|14
1644823200000|2022-02-14 07:20:00|9274.8|9272|9275.3|9272.5|9275.8|9273|9274.8|9272|5
1644823210000|2022-02-14 07:20:10|9274.8|9272|9270.8|9268|9275.3|9272.5|9269.8|9267|18
1644823220000|2022-02-14 07:20:20|9270.3|9267.5|9269.8|9267|9270.3|9267.5|9268.8|9266|9
1644823230000|2022-02-14 07:20:30|9269.3|9266.5|9267.8|9265|9269.3|9266.5|9267.3|9264.5|30
1644823240000|2022-02-14 07:20:40|9268.1|9265.3|9271.8|9269|9271.8|9269|9268.1|9265.3|17
1644823250000|2022-02-14 07:20:50|9271.4|9268.6|9270.8|9268|9271.9|9269|9270.8|9267.9|1
1644823260000|2022-02-14 07:21:00|9269.3|9266.5|9269.3|9266.5|9269.3|9266.5|9269.3|9266.5|7
1644823270000|2022-02-14 07:21:10|9269.8|9267|9270.8|9268|9271.3|9268.5|9269.8|9267|4
1644823280000|2022-02-14 07:21:20|9271.3|9268.5|9271.3|9268.5|9271.8|9269|9271.3|9268.5|1
1644823290000|2022-02-14 07:21:30|9270.8|9268|9270.2|9267.4|9271.8|9268.5|9269.7|9266.9|5
1644823300000|2022-02-14 07:21:40|9270.7|9267.9|9270.7|9267.9|9270.7|9267.9|9270.7|9267.9|0
1644823310000|2022-02-14 07:21:50|9270.2|9267.4|9271.2|9268.4|9271.2|9268.4|9270.2|9267.4|1
1644823320000|2022-02-14 07:22:00|9270.7|9267.9|9269.2|9266.4|9270.7|9267.9|9269.2|9266.4|9
1644823330000|2022-02-14 07:22:10|9268.7|9265.9|9267.7|9264.9|9268.7|9265.9|9266.2|9263.4|15
1644823340000|2022-02-14 07:22:20|9267.2|9264.4|9270.2|9267.4|9270.2|9267.4|9267.2|9264.4|2
1644823350000|2022-02-14 07:22:30|9269.7|9266.9|9267.7|9264.9|9269.7|9266.9|9267.7|9264.9|13
1644823360000|2022-02-14 07:22:40|9267.2|9264.4|9266.7|9263.9|9267.7|9264.9|9266.2|9263.3|19
1644823370000|2022-02-14 07:22:50|9267.2|9264.4|9267.2|9264.4|9267.2|9264.4|9267.2|9264.4|5
1644823380000|2022-02-14 07:23:00|9267.7|9264.9|9267.2|9264.4|9268.2|9265.4|9267.2|9264.4|3
1644823390000|2022-02-14 07:23:10|9267.7|9264.9|9267.2|9264.4|9267.7|9264.9|9267.2|9264.4|1
1644823400000|2022-02-14 07:23:20|9267.7|9264.9|9261.7|9258.9|9267.7|9264.9|9261.2|9258.4|23
1644823410000|2022-02-14 07:23:30|9261.8|9259|9260.7|9257.9|9262.2|9259.4|9260.2|9257.4|17
1644823420000|2022-02-14 07:23:40|9260.2|9257.4|9260.2|9257.4|9260.2|9257.4|9259.7|9256.9|13
1644823430000|2022-02-14 07:23:50|9260.3|9257.5|9261.2|9258.4|9261.2|9258.4|9260.3|9257.5|6
1644823440000|2022-02-14 07:24:00|9261.7|9258.9|9263.2|9260.4|9263.7|9260.9|9261.2|9258.4|7
1644823450000|2022-02-14 07:24:10|9263.7|9260.9|9263.2|9260.4|9265.7|9262.9|9262.7|9259.9|27
1644823470000|2022-02-14 07:24:30|9263.7|9260.9|9262.7|9259.9|9263.7|9260.9|9262.7|9259.9|7
1644823480000|2022-02-14 07:24:40|9262.8|9260|9260.7|9257.9|9263.7|9260.9|9260.7|9257.9|11
1644823490000|2022-02-14 07:24:50|9261.2|9258.4|9264.2|9261.4|9264.2|9261.4|9261.2|9258.4|7
1644823500000|2022-02-14 07:25:00|9264.7|9261.9|9268.2|9265.4|9268.2|9265.4|9264.7|9261.9|14
1644823510000|2022-02-14 07:25:10|9267.8|9265|9266.7|9263.9|9267.8|9265|9266.7|9263.9|7
1644823520000|2022-02-14 07:25:20|9267.7|9264.9|9265.2|9262.4|9267.7|9264.9|9264.7|9261.9|3
1644823530000|2022-02-14 07:25:30|9264.7|9261.9|9265.2|9262.4|9265.7|9262.9|9264.2|9261.4|6
1644823540000|2022-02-14 07:25:40|9264.7|9261.9|9264.7|9261.9|9264.7|9261.9|9264.7|9261.9|0
1644823550000|2022-02-14 07:25:50|9265.2|9262.4|9264.7|9261.9|9265.2|9262.4|9264.7|9261.9|1
1644823560000|2022-02-14 07:26:00|9265.2|9262.4|9267.7|9264.9|9267.7|9264.9|9265.2|9262.4|8
1644823570000|2022-02-14 07:26:10|9267.8|9265|9268.2|9265.4|9269.7|9266.9|9267.7|9264.9|28
1644823580000|2022-02-14 07:26:20|9268.7|9265.9|9269.7|9266.9|9269.7|9266.9|9268.7|9265.9|0
1644823590000|2022-02-14 07:26:30|9269.2|9266.4|9269.2|9266.4|9269.2|9266.4|9268.7|9265.9|5
1644823600000|2022-02-14 07:26:40|9268.7|9265.9|9267.2|9264.4|9269.3|9266.5|9267.2|9264.4|5
1644823610000|2022-02-14 07:26:50|9267.7|9264.9|9268.2|9265.4|9268.2|9265.4|9267.7|9264.9|2
1644823620000|2022-02-14 07:27:00|9268.7|9265.9|9269.7|9266.9|9269.7|9266.9|9268.2|9265.4|3
1644823630000|2022-02-14 07:27:10|9268.8|9266|9269.7|9266.9|9270.7|9267.9|9268.7|9265.9|3
1644823640000|2022-02-14 07:27:20|9270.7|9267.9|9270.7|9267.9|9270.7|9267.9|9269.8|9267|2
1644823650000|2022-02-14 07:27:30|9270.8|9268|9271.7|9268.9|9272.7|9269.9|9270.8|9268|18
1644823660000|2022-02-14 07:27:40|9270.8|9268|9271.7|9268.9|9271.7|9268.9|9270.7|9267.9|4
1644823670000|2022-02-14 07:27:50|9272.2|9269.4|9271.7|9268.9|9272.7|9269.9|9270.8|9268|11
1644823680000|2022-02-14 07:28:00|9272.7|9269.9|9270.8|9268|9272.7|9269.9|9270.7|9267.9|9
1644823690000|2022-02-14 07:28:10|9271.2|9268.4|9268.7|9265.9|9275.7|9272.9|9268.7|9265.9|86
1644823700000|2022-02-14 07:28:20|9268.8|9266|9267.7|9264.9|9269.1|9266.3|9265.7|9262.9|26
1644823710000|2022-02-14 07:28:30|9267.6|9264.8|9269.7|9266.9|9270.2|9267.4|9267.2|9264.4|12
1644823720000|2022-02-14 07:28:40|9270.6|9267.8|9276.2|9273.4|9278.2|9275.4|9270.6|9267.8|34
1644823730000|2022-02-14 07:28:50|9275.3|9272.5|9275.7|9272.9|9276.8|9274|9274.8|9272|16
1644823740000|2022-02-14 07:29:00|9275.8|9273|9273.8|9271|9276.7|9273.9|9273.8|9271|31
1644823750000|2022-02-14 07:29:10|9273.7|9270.9|9275.7|9272.9|9276.2|9273.4|9273.7|9270.9|5
1644823760000|2022-02-14 07:29:20|9275.3|9272.5|9275.7|9272.9|9276.7|9273.9|9274.8|9272|14
1644823770000|2022-02-14 07:29:30|9275.6|9272.8|9274.7|9271.9|9275.7|9272.9|9274.7|9271.9|12
1644823780000|2022-02-14 07:29:40|9274.3|9271.5|9273.7|9270.9|9274.3|9271.5|9271.7|9268.9|23
1644823790000|2022-02-14 07:29:50|9274.2|9271.4|9276.7|9273.9|9276.7|9273.9|9273.7|9270.9|26
1644823800000|2022-02-14 07:30:00|9275.3|9272.5|9273.8|9271|9276.7|9273.9|9273.7|9270.9|29
1644823810000|2022-02-14 07:30:10|9273.7|9270.9|9268.7|9265.9|9274.2|9271.4|9268.3|9265.5|40
1644823820000|2022-02-14 07:30:20|9269.7|9266.9|9272.7|9269.9|9272.7|9269.9|9268.8|9266|26
1644823830000|2022-02-14 07:30:30|9272.2|9269.4|9272.7|9269.9|9272.7|9269.9|9271.7|9268.9|2
1644823840000|2022-02-14 07:30:40|9272.2|9269.4|9272.7|9269.9|9272.7|9269.9|9271.7|9268.9|1
1644823850000|2022-02-14 07:30:50|9272.8|9270|9274.8|9272|9275.7|9272.9|9272.7|9269.9|9
1644823860000|2022-02-14 07:31:00|9274.7|9271.9|9275.7|9272.9|9275.7|9272.9|9274.7|9271.9|2
1644823870000|2022-02-14 07:31:10|9274.7|9271.9|9274.7|9271.9|9275.7|9272.9|9273.8|9271|16
1644823880000|2022-02-14 07:31:20|9274.8|9272|9275.7|9272.9|9275.7|9272.9|9274.7|9271.9|1
1644823890000|2022-02-14 07:31:30|9274.8|9272|9274.7|9271.9|9275.7|9272.9|9274.7|9271.9|4
1644823900000|2022-02-14 07:31:40|9274.8|9272|9275.2|9272.4|9276.7|9273.9|9274.7|9271.9|9
1644823910000|2022-02-14 07:31:50|9275.1|9272.3|9273.6|9270.8|9275.2|9272.4|9272.7|9269.9|4
1644823920000|2022-02-14 07:32:00|9272.7|9269.9|9271.7|9268.9|9273.7|9270.9|9270.7|9267.9|18
1644823930000|2022-02-14 07:32:10|9271.6|9268.8|9270.6|9267.8|9271.6|9268.8|9270.1|9267.3|13
1644823940000|2022-02-14 07:32:20|9270.7|9267.9|9270.2|9267.4|9270.7|9267.9|9269.7|9266.9|4
1644823950000|2022-02-14 07:32:30|9270.7|9267.9|9270.1|9267.3|9270.7|9267.9|9269.7|9266.9|6
1644823960000|2022-02-14 07:32:40|9269.7|9266.9|9269.2|9266.4|9269.7|9266.9|9268.7|9265.9|1
1644823970000|2022-02-14 07:32:50|9269.1|9266.3|9267.1|9264.3|9269.6|9266.8|9266.6|9263.8|9
1644823980000|2022-02-14 07:33:00|9267.7|9264.9|9268.7|9265.9|9269.1|9266.3|9267.6|9264.8|5
1644823990000|2022-02-14 07:33:10|9268.6|9265.8|9266.6|9263.8|9268.7|9265.9|9266.1|9263.3|8
1644824000000|2022-02-14 07:33:20|9266.1|9263.3|9265.7|9262.9|9266.7|9263.9|9265.6|9262.8|8
1644824010000|2022-02-14 07:33:30|9266.2|9263.4|9267.1|9264.3|9267.7|9264.9|9265.7|9262.9|3
1644824020000|2022-02-14 07:33:40|9267.7|9264.9|9274.6|9271.8|9274.6|9271.8|9267.6|9264.8|25
1644824030000|2022-02-14 07:33:50|9274.2|9271.4|9274.6|9271.8|9275.6|9272.8|9272.8|9270|16
1644824040000|2022-02-14 07:34:00|9274.7|9271.9|9272.1|9269.3|9275.6|9272.8|9272.1|9269.3|2
1644824050000|2022-02-14 07:34:10|9271.7|9268.9|9274.6|9271.8|9274.7|9271.9|9271.7|9268.9|5
1644824060000|2022-02-14 07:34:20|9274.7|9271.9|9274.6|9271.8|9275.7|9272.9|9274.1|9271.3|6
1644824070000|2022-02-14 07:34:30|9274.7|9271.9|9275.1|9272.3|9275.7|9272.9|9274.7|9271.9|4
1644824080000|2022-02-14 07:34:40|9275.2|9272.4|9274.7|9271.9|9275.6|9272.8|9273.7|9270.9|3
1644824090000|2022-02-14 07:34:50|9274.6|9271.8|9277.6|9274.8|9278.1|9275.3|9274.6|9271.8|53
1644824100000|2022-02-14 07:35:00|9277.1|9274.3|9275.6|9272.8|9277.1|9274.3|9273.6|9270.8|16
1644824110000|2022-02-14 07:35:10|9276.1|9273.3|9274.7|9271.9|9276.2|9273.4|9273.7|9270.9|8
1644824120000|2022-02-14 07:35:20|9275.6|9272.8|9275.7|9272.9|9276.6|9273.8|9274.7|9271.9|5
1644824130000|2022-02-14 07:35:30|9276.1|9273.3|9276.2|9273.4|9276.7|9273.9|9275.2|9272.4|10
1644824140000|2022-02-14 07:35:40|9276.7|9273.9|9278.1|9275.3|9278.3|9275.5|9275.7|9272.9|20
1644824150000|2022-02-14 07:35:50|9277.7|9274.9|9276.7|9273.9|9278.7|9275.9|9276.6|9273.8|21
1644824160000|2022-02-14 07:36:00|9279.2|9276.4|9277.7|9274.9|9280.1|9277.3|9277.1|9274.3|40
1644824170000|2022-02-14 07:36:10|9277.6|9274.8|9275.1|9272.3|9278.7|9275.9|9273.6|9270.8|69
1644824180000|2022-02-14 07:36:20|9274.6|9271.8|9275.1|9272.3|9277.1|9274.3|9274.6|9271.8|22
1644824190000|2022-02-14 07:36:30|9274.6|9271.8|9275.2|9272.4|9276.6|9273.8|9274.2|9271.4|43
1644824200000|2022-02-14 07:36:40|9275.7|9272.9|9276.7|9273.9|9276.7|9273.9|9274.7|9271.9|7
1644824210000|2022-02-14 07:36:50|9276.6|9273.8|9275.2|9272.4|9276.6|9273.8|9274.7|9271.9|4
1644824220000|2022-02-14 07:37:00|9275.7|9272.9|9280.2|9277.4|9280.2|9277.4|9275.7|9272.9|40
1644824230000|2022-02-14 07:37:10|9279.7|9276.9|9278.1|9275.3|9279.7|9276.9|9277.7|9274.9|11
1644824240000|2022-02-14 07:37:20|9278.2|9275.4|9280.7|9277.9|9281.1|9278.3|9278.2|9275.4|2
1644824250000|2022-02-14 07:37:30|9280.2|9277.4|9277.7|9274.9|9280.7|9277.9|9277.7|9274.9|12
1644824260000|2022-02-14 07:37:40|9278.2|9275.4|9279.7|9276.9|9280.7|9277.9|9278.2|9275.4|3
1644824270000|2022-02-14 07:37:50|9279.6|9276.8|9280.7|9277.9|9281.7|9278.9|9278.7|9275.9|45
1644824280000|2022-02-14 07:38:00|9281.2|9278.4|9282.6|9279.8|9282.7|9279.9|9281.1|9278.3|25
1644824290000|2022-02-14 07:38:10|9281.7|9278.9|9275.7|9272.9|9281.7|9278.9|9275.7|9272.9|33
1644824300000|2022-02-14 07:38:20|9276.1|9273.3|9278.1|9275.3|9278.1|9275.3|9276.1|9273.3|13
1644824310000|2022-02-14 07:38:30|9277.7|9274.9|9281.7|9278.9|9281.7|9278.9|9276.7|9273.9|8
1644824320000|2022-02-14 07:38:40|9280.7|9277.9|9281.1|9278.3|9282.7|9279.9|9280.6|9277.8|26
1644824330000|2022-02-14 07:38:50|9281.7|9278.9|9282.6|9279.8|9283.6|9280.8|9281.1|9278.3|16
1644824340000|2022-02-14 07:39:00|9282.7|9279.9|9283.7|9280.9|9285.2|9282.4|9282.7|9279.9|34
1644824350000|2022-02-14 07:39:10|9283.6|9280.8|9281.6|9278.8|9283.7|9280.9|9280.7|9277.9|21
1644824360000|2022-02-14 07:39:20|9281.7|9278.9|9281.1|9278.3|9281.7|9278.9|9280.6|9277.8|1
1644824370000|2022-02-14 07:39:30|9281.6|9278.8|9282.1|9279.3|9283.2|9280.4|9279.7|9276.9|30
1644824380000|2022-02-14 07:39:40|9281.7|9278.9|9280.1|9277.3|9282.1|9279.3|9279.7|9276.9|6
1644824390000|2022-02-14 07:39:50|9280.2|9277.4|9281.1|9278.3|9281.1|9278.3|9279.7|9276.9|5
1644824400000|2022-02-14 07:40:00|9280.7|9277.9|9280.6|9277.8|9281.6|9278.8|9279.6|9276.8|7
1644824410000|2022-02-14 07:40:10|9280.5|9277.7|9278.6|9275.8|9280.5|9277.7|9278.1|9275.3|2
1644824420000|2022-02-14 07:40:20|9278.5|9275.7|9278.1|9275.3|9278.7|9275.9|9277.7|9274.9|2
1644824430000|2022-02-14 07:40:30|9277.7|9274.9|9278.7|9275.9|9279.1|9276.3|9276.7|9273.9|14
1644824440000|2022-02-14 07:40:40|9278.6|9275.8|9279.1|9276.3|9280.1|9277.3|9277.7|9274.9|17
1644824450000|2022-02-14 07:40:50|9279.5|9276.7|9279.1|9276.3|9279.7|9276.9|9277.7|9274.9|18
1644824460000|2022-02-14 07:41:00|9278.7|9275.9|9276.1|9273.3|9279.1|9276.3|9275.7|9272.9|11
1644824470000|2022-02-14 07:41:10|9276.6|9273.8|9279.1|9276.3|9279.7|9276.9|9276.6|9273.8|12
1644824480000|2022-02-14 07:41:20|9278.7|9275.9|9278.7|9275.9|9279.1|9276.3|9278.1|9275.3|5
1644824490000|2022-02-14 07:41:30|9278.6|9275.8|9278.7|9275.9|9279.1|9276.3|9278.1|9275.3|24
1644824500000|2022-02-14 07:41:40|9278.6|9275.8|9280.6|9277.8|9281.1|9278.3|9278.1|9275.3|22
1644824510000|2022-02-14 07:41:50|9280.7|9277.9|9282.7|9279.9|9285.1|9282.3|9280.7|9277.9|38
1644824520000|2022-02-14 07:42:00|9283.1|9280.3|9282.1|9279.3|9285.2|9282.4|9282.1|9279.3|23
1644824530000|2022-02-14 07:42:10|9282.2|9279.4|9280.6|9277.8|9283.1|9280.3|9280.1|9277.3|11
1644824540000|2022-02-14 07:42:20|9280.2|9277.4|9280.1|9277.3|9281.1|9278.3|9279.7|9276.9|3
1644824550000|2022-02-14 07:42:30|9279.7|9276.9|9278.6|9275.8|9280.1|9277.3|9278.1|9275.3|3
1644824560000|2022-02-14 07:42:40|9278.1|9275.3|9277.7|9274.9|9278.1|9275.3|9277.5|9274.7|7
1644824570000|2022-02-14 07:42:50|9277.1|9274.3|9277.6|9274.8|9277.7|9274.9|9276.1|9273.3|10
1644824580000|2022-02-14 07:43:00|9275.6|9272.8|9272.1|9269.3|9275.6|9272.8|9271.7|9268.9|45
1644824590000|2022-02-14 07:43:10|9271.7|9268.9|9267.7|9264.9|9271.7|9268.9|9266.7|9263.9|47
1644824600000|2022-02-14 07:43:20|9267.6|9264.8|9268.1|9265.3|9268.1|9265.3|9267.1|9264.3|9
1644824610000|2022-02-14 07:43:30|9268.7|9265.9|9272.6|9269.8|9273.7|9270.9|9268.6|9265.8|40
1644824620000|2022-02-14 07:43:40|9272.2|9269.4|9272.6|9269.8|9273.6|9270.8|9270.1|9267.3|37
1644824630000|2022-02-14 07:43:50|9272.1|9269.3|9272.7|9269.9|9274.7|9271.9|9271.7|9268.9|32
1644824640000|2022-02-14 07:44:00|9273.1|9270.3|9272.7|9269.9|9274.6|9271.8|9271.7|9268.9|7
1644824650000|2022-02-14 07:44:10|9273.1|9270.3|9272.7|9269.9|9273.7|9270.9|9272.1|9269.3|3
1644824660000|2022-02-14 07:44:20|9272.6|9269.8|9271.7|9268.9|9272.7|9269.9|9271.7|9268.9|7
1644824670000|2022-02-14 07:44:30|9271.8|9269|9276.2|9273.4|9276.6|9273.8|9271.8|9269|20
1644824680000|2022-02-14 07:44:40|9276.7|9273.9|9276.2|9273.4|9276.7|9273.9|9275.7|9272.9|8
1644824690000|2022-02-14 07:44:50|9276.6|9273.8|9278.2|9275.4|9278.7|9275.9|9276.6|9273.8|13
1644824700000|2022-02-14 07:45:00|9278.6|9275.8|9280.7|9277.9|9280.7|9277.9|9278.1|9275.3|20
1644824710000|2022-02-14 07:45:10|9280.6|9277.8|9278.6|9275.8|9280.7|9277.9|9277.7|9274.9|9
1644824720000|2022-02-14 07:45:20|9277.7|9274.9|9276.6|9273.8|9277.7|9274.9|9276.6|9273.8|4
1644824730000|2022-02-14 07:45:30|9277.2|9274.4|9278.1|9275.3|9278.6|9275.8|9277.1|9274.3|11
1644824740000|2022-02-14 07:45:40|9277.7|9274.9|9278.2|9275.4|9279.6|9276.8|9276.6|9273.8|4
1644824750000|2022-02-14 07:45:50|9278.1|9275.3|9278.6|9275.8|9278.6|9275.8|9277.2|9274.4|1
1644824760000|2022-02-14 07:46:00|9280.2|9277.4|9280.7|9277.9|9282.6|9279.8|9280.2|9277.4|68
1644824770000|2022-02-14 07:46:10|9280.2|9277.4|9280.1|9277.3|9281.1|9278.3|9279.6|9276.8|9
1644824780000|2022-02-14 07:46:20|9280.6|9277.8|9284.2|9281.4|9284.6|9281.8|9280.1|9277.3|34
1644824790000|2022-02-14 07:46:30|9283.7|9280.9|9284.8|9282|9285.6|9282.8|9283.2|9280.4|21
1644824800000|2022-02-14 07:46:40|9284.7|9281.9|9283.6|9280.8|9284.7|9281.9|9282.2|9279.4|22
1644824810000|2022-02-14 07:46:50|9283.5|9280.7|9282.6|9279.8|9283.5|9280.7|9282.6|9279.8|8
1644824820000|2022-02-14 07:47:00|9282.7|9279.9|9281.6|9278.8|9282.7|9279.9|9281.6|9278.8|21
1644824830000|2022-02-14 07:47:10|9281.2|9278.4|9280.8|9278|9281.7|9278.9|9279.6|9276.8|42
1644824840000|2022-02-14 07:47:20|9281.2|9278.4|9285.8|9283|9288.7|9285.9|9280.6|9277.8|152
1644824850000|2022-02-14 07:47:30|9285.7|9282.9|9284.8|9282|9286.3|9283.5|9284.8|9282|41
1644824860000|2022-02-14 07:47:40|9284.7|9281.9|9284.3|9281.5|9284.7|9281.9|9284.3|9281.5|7
1644824870000|2022-02-14 07:47:50|9284.2|9281.4|9283.3|9280.5|9284.8|9282|9282.8|9280|12
1644824880000|2022-02-14 07:48:00|9283.8|9281|9285.8|9283|9286.8|9284|9283.3|9280.5|22
1644824890000|2022-02-14 07:48:10|9286.3|9283.5|9287.3|9284.5|9287.3|9284.5|9285.3|9282.5|11
1644824900000|2022-02-14 07:48:20|9286.9|9284.1|9287.3|9284.5|9287.8|9285|9285.3|9282.5|25
1644824910000|2022-02-14 07:48:30|9286.9|9284.1|9286.8|9284|9288.4|9285.6|9286.3|9283.5|29
1644824920000|2022-02-14 07:48:40|9286.3|9283.5|9286.3|9283.5|9286.8|9284|9286.3|9283.5|2
1644824930000|2022-02-14 07:48:50|9286.8|9284|9287.3|9284.5|9287.4|9284.6|9286.3|9283.5|15
1644824940000|2022-02-14 07:49:00|9286.9|9284.1|9285.4|9282.6|9286.9|9284.1|9285.4|9282.6|11
1644824950000|2022-02-14 07:49:10|9285.8|9283|9285.9|9283.1|9285.9|9283.1|9285.3|9282.5|11
1644824960000|2022-02-14 07:49:20|9285.8|9283|9287.9|9285.1|9287.9|9285.1|9284.3|9281.5|31
1644824970000|2022-02-14 07:49:30|9287.8|9285|9287.8|9285|9287.8|9285|9285.9|9283.1|20
1644824980000|2022-02-14 07:49:40|9287.9|9285.1|9291.3|9288.5|9291.9|9289.1|9286.9|9284.1|39
1644824990000|2022-02-14 07:49:50|9290.8|9288|9294.3|9291.5|9294.8|9292|9290.3|9287.5|58
1644825000000|2022-02-14 07:50:00|9293.3|9290.5|9291.3|9288.5|9296.7|9293.9|9290.3|9287.5|43
1644825010000|2022-02-14 07:50:10|9290.8|9288|9290.2|9287.4|9291.3|9288.5|9289.8|9287|9
1644825020000|2022-02-14 07:50:20|9289.8|9287|9290.2|9287.4|9291.2|9288.4|9289.8|9287|4
1644825030000|2022-02-14 07:50:30|9290.8|9288|9286.8|9284|9290.8|9288|9286.8|9284|12
1644825040000|2022-02-14 07:50:40|9286.7|9283.9|9287.7|9284.9|9287.7|9284.9|9285.7|9282.9|19
1644825050000|2022-02-14 07:50:50|9287.3|9284.5|9286.8|9284|9287.3|9284.5|9286.7|9283.9|7
1644825060000|2022-02-14 07:51:00|9287.2|9284.4|9287.3|9284.5|9288.3|9285.5|9285.7|9282.9|23
1644825070000|2022-02-14 07:51:10|9287.8|9285|9291.9|9289.1|9291.9|9289.1|9286.9|9284.1|16
1644825080000|2022-02-14 07:51:20|9293.9|9291.1|9293.9|9291.1|9295.4|9292.6|9291.6|9288.8|90
1644825090000|2022-02-14 07:51:30|9294|9291.2|9293|9290.2|9294|9291.2|9293|9290.2|7
1644825100000|2022-02-14 07:51:40|9292.4|9289.6|9291.4|9288.6|9292.4|9289.6|9291|9288.2|23
1644825110000|2022-02-14 07:51:50|9290.9|9288.1|9291.9|9289.1|9292.4|9289.6|9290.4|9287.6|46
1644825120000|2022-02-14 07:52:00|9291.5|9288.7|9291.4|9288.6|9292|9289.2|9291.4|9288.6|2
1644825130000|2022-02-14 07:52:10|9290.4|9287.6|9290.4|9287.6|9291.4|9288.6|9289.9|9287.1|13
1644825140000|2022-02-14 07:52:20|9290|9287.2|9291.5|9288.7|9291.5|9288.7|9290|9287.2|7
1644825150000|2022-02-14 07:52:30|9291.4|9288.6|9292.4|9289.6|9293.9|9291.1|9290.4|9287.6|32
1644825160000|2022-02-14 07:52:40|9292|9289.2|9290.4|9287.6|9292.4|9289.6|9289.9|9287.1|10
1644825170000|2022-02-14 07:52:50|9290|9287.2|9289|9286.2|9290|9287.2|9288|9285.2|4
1644825180000|2022-02-14 07:53:00|9288.9|9286.1|9287.9|9285.1|9289|9286.2|9286.9|9284.1|28
1644825190000|2022-02-14 07:53:10|9288|9285.2|9286|9283.2|9288|9285.2|9286|9283.2|10
1644825200000|2022-02-14 07:53:20|9286.5|9283.7|9286.4|9283.6|9286.5|9283.7|9284.9|9282.1|28
1644825210000|2022-02-14 07:53:30|9286|9283.2|9285.4|9282.6|9286|9283.2|9284|9281.2|31
1644825220000|2022-02-14 07:53:40|9285.5|9282.7|9287.9|9285.1|9289|9286.2|9284.4|9281.6|29
1644825230000|2022-02-14 07:53:50|9288|9285.2|9290.4|9287.6|9290.9|9288.1|9288|9285.2|6
1644825240000|2022-02-14 07:54:00|9290|9287.2|9288|9285.2|9290|9287.2|9287|9284.2|12
1644825250000|2022-02-14 07:54:10|9288.4|9285.6|9287.9|9285.1|9289.4|9286.6|9287.4|9284.6|27
1644825260000|2022-02-14 07:54:20|9288|9285.2|9288.4|9285.6|9289|9286.2|9287.4|9284.6|29
1644825270000|2022-02-14 07:54:30|9288|9285.2|9290.9|9288.1|9291.4|9288.6|9287.9|9285.1|10
1644825280000|2022-02-14 07:54:40|9291|9288.2|9298|9295.2|9298|9295.2|9290|9287.2|80
1644825290000|2022-02-14 07:54:50|9298.4|9295.6|9297|9294.2|9298.4|9295.6|9296.4|9293.6|18
1644825300000|2022-02-14 07:55:00|9296.9|9294.1|9298.9|9296.1|9299.9|9297.1|9296|9293.2|42
1644825310000|2022-02-14 07:55:10|9298|9295.2|9296.4|9293.6|9298|9295.2|9296.4|9293.6|14
1644825320000|2022-02-14 07:55:20|9295.9|9293.1|9295.9|9293.1|9296.4|9293.6|9295.4|9292.6|7
1644825330000|2022-02-14 07:55:30|9295.4|9292.6|9291.9|9289.1|9296.4|9293.6|9290.9|9288.1|23
1644825340000|2022-02-14 07:55:40|9292.4|9289.6|9291.8|9289|9292.4|9289.6|9289.9|9287.1|50
1644825350000|2022-02-14 07:55:50|9291.4|9288.6|9290.8|9288|9291.4|9288.6|9287.4|9284.6|29
1644825360000|2022-02-14 07:56:00|9290.3|9287.5|9290.3|9287.5|9291.3|9288.5|9289.8|9287|21
1644825370000|2022-02-14 07:56:10|9290.8|9288|9288.8|9286|9290.9|9288.1|9288.3|9285.5|38
1644825380000|2022-02-14 07:56:20|9289.3|9286.5|9288.4|9285.6|9290.4|9287.6|9287.8|9285|81
1644825390000|2022-02-14 07:56:30|9288.8|9286|9286.5|9283.7|9288.8|9286|9282.7|9279.9|67
1644825400000|2022-02-14 07:56:40|9286.4|9283.6|9284.4|9281.6|9287.4|9284.6|9284|9281.2|14
1644825410000|2022-02-14 07:56:50|9284|9281.2|9286.4|9283.6|9286.9|9284.1|9283.9|9281.1|13
1644825420000|2022-02-14 07:57:00|9286|9283.2|9290|9287.2|9290|9287.2|9286|9283.2|32
1644825430000|2022-02-14 07:57:10|9290.5|9287.7|9290|9287.2|9291|9288.2|9289.4|9286.6|16
1644825440000|2022-02-14 07:57:20|9289.9|9287.1|9288.9|9286.1|9290.4|9287.6|9288.9|9286.1|8
1644825450000|2022-02-14 07:57:30|9289|9286.2|9288.4|9285.6|9290|9287.2|9288.4|9285.6|4
1644825460000|2022-02-14 07:57:40|9288.9|9286.1|9288.4|9285.6|9289.4|9286.6|9288|9285.2|4
1644825470000|2022-02-14 07:57:50|9288|9285.2|9288.4|9285.6|9289|9286.2|9288|9285.2|3
1644825480000|2022-02-14 07:58:00|9286.1|9283.3|9283.8|9281|9286.1|9283.3|9283.8|9281|23
1644825490000|2022-02-14 07:58:10|9282.8|9280|9286.8|9284|9288.9|9286.1|9282.8|9279.6|39
1644825500000|2022-02-14 07:58:20|9287.8|9285|9287.9|9285.1|9287.9|9285.1|9287.8|9285|3
1644825510000|2022-02-14 07:58:30|9287.8|9285|9288.8|9286|9289.4|9286.6|9286.9|9284.1|4
1644825520000|2022-02-14 07:58:40|9289.8|9287|9288.8|9286|9289.8|9287|9287.8|9285|2
1644825530000|2022-02-14 07:58:50|9288.4|9285.6|9287.9|9285.1|9288.8|9286|9287.8|9285|1
1644825540000|2022-02-14 07:59:00|9288.4|9285.6|9288.4|9285.6|9289.4|9286.6|9287.8|9285|19
1644825550000|2022-02-14 07:59:10|9288.8|9286|9287.9|9285.1|9288.8|9286|9286.8|9284|14
1644825560000|2022-02-14 07:59:20|9287.8|9285|9286.4|9283.6|9288.4|9285.6|9286.3|9283.5|14
1644825570000|2022-02-14 07:59:30|9286.8|9284|9282.8|9280|9287|9284.2|9282.8|9280|17
1644825580000|2022-02-14 07:59:40|9283.3|9280.5|9289.8|9287|9290.8|9288|9283.3|9280.5|34
1644825590000|2022-02-14 07:59:50|9289.4|9286.6|9287.8|9285|9289.4|9286.6|9286.9|9284.1|8
1644825600000|2022-02-14 08:00:00|9287.4|9284.6|9278.3|9275.5|9287.4|9284.6|9278.3|9275.5|108
1644825610000|2022-02-14 08:00:10|9277.8|9275|9265.8|9263|9277.8|9275|9261.7|9258.9|241
1644825620000|2022-02-14 08:00:20|9266.2|9263.4|9262.6|9259.8|9266.7|9263.9|9261.3|9258.5|64
1644825630000|2022-02-14 08:00:30|9260|9257.2|9260.6|9257.8|9264.1|9261.3|9258.6|9255.8|87
1644825640000|2022-02-14 08:00:40|9260.1|9257.3|9256.6|9253.8|9261.7|9258.9|9256.6|9253.8|113
1644825650000|2022-02-14 08:00:50|9256.7|9253.9|9252.7|9249.9|9259.3|9256.5|9250.7|9247.9|132
1644825660000|2022-02-14 08:01:00|9252.3|9249.5|9247.6|9244.8|9252.7|9249.9|9244.1|9241.3|157
1644825670000|2022-02-14 08:01:10|9247.1|9244.3|9245.1|9242.3|9248.1|9245.3|9244.6|9241.8|51
1644825680000|2022-02-14 08:01:20|9244.1|9241.3|9247.7|9244.9|9250.7|9247.9|9244.1|9241.3|95
1644825690000|2022-02-14 08:01:30|9248.1|9245.3|9237|9234.2|9248.7|9245.9|9237|9234.2|87
1644825700000|2022-02-14 08:01:40|9235.6|9232.8|9234.6|9231.8|9238.6|9235.8|9233.6|9230.8|191
1644825710000|2022-02-14 08:01:50|9234.5|9231.7|9229.6|9226.8|9235.5|9232.7|9228|9225.2|148
1644825720000|2022-02-14 08:02:00|9230.5|9227.7|9229.6|9226.8|9231|9228.2|9228|9225.2|117
1644825730000|2022-02-14 08:02:10|9229.7|9226.9|9229.1|9226.3|9230.6|9227.8|9225.6|9222.8|140
1644825740000|2022-02-14 08:02:20|9228.6|9225.8|9228.5|9225.7|9231.1|9228.3|9225.6|9222.8|89
1644825750000|2022-02-14 08:02:30|9228.6|9225.8|9227.5|9224.7|9229|9226.2|9226.6|9223.8|60
1644825760000|2022-02-14 08:02:40|9227.6|9224.8|9221.6|9218.8|9228|9225.2|9218.6|9215.8|248
1644825770000|2022-02-14 08:02:50|9222|9219.2|9228|9225.2|9228|9225.2|9222|9219.2|33
1644825780000|2022-02-14 08:03:00|9227.6|9224.8|9232.6|9229.8|9232.6|9229.8|9227.5|9224.7|107
1644825790000|2022-02-14 08:03:10|9232.1|9229.3|9237.1|9234.3|9238.6|9235.8|9231.6|9228.8|68
1644825800000|2022-02-14 08:03:20|9238.6|9235.8|9240.6|9237.8|9246.8|9244|9237.6|9234.8|218
1644825810000|2022-02-14 08:03:30|9241.6|9238.8|9240.5|9237.7|9241.6|9238.8|9236.5|9233.7|90
1644825820000|2022-02-14 08:03:40|9240.6|9237.8|9240.6|9237.8|9241.1|9238.3|9239|9236.2|24
1644825830000|2022-02-14 08:03:50|9241.1|9238.3|9241.1|9238.3|9243.7|9240.9|9239.6|9236.8|52
1644825840000|2022-02-14 08:04:00|9240.7|9237.9|9240.7|9237.9|9242.7|9239.9|9240.1|9237.3|55
1644825850000|2022-02-14 08:04:10|9241.8|9239|9241.1|9238.3|9242.1|9239.3|9239.7|9236.9|23
1644825860000|2022-02-14 08:04:20|9240.7|9237.9|9236.1|9233.3|9241.7|9238.9|9235.7|9232.9|35
1644825870000|2022-02-14 08:04:30|9235.7|9232.9|9232.6|9229.8|9235.7|9232.9|9231.7|9228.9|39
1644825880000|2022-02-14 08:04:40|9231.7|9228.9|9230.7|9227.9|9234.6|9231.8|9230.7|9227.9|16
1644825890000|2022-02-14 08:04:50|9231.6|9228.8|9227.7|9224.9|9232.2|9229.4|9226.7|9223.9|62
1644825900000|2022-02-14 08:05:00|9225.1|9222.3|9220.7|9217.9|9225.6|9222.8|9219.6|9216.8|84
1644825910000|2022-02-14 08:05:10|9221.1|9218.3|9218.6|9215.8|9221.6|9218.8|9218.1|9215.3|46
1644825920000|2022-02-14 08:05:20|9218.1|9215.3|9218.6|9215.8|9221.7|9218.9|9218.1|9215.3|56
1644825930000|2022-02-14 08:05:30|9218.7|9215.9|9219.6|9216.8|9220.6|9217.8|9218|9215.2|58
1644825940000|2022-02-14 08:05:40|9220.1|9217.3|9224.6|9221.8|9226.1|9223.3|9219.6|9216.8|49
1644825950000|2022-02-14 08:05:50|9224.1|9221.3|9224.6|9221.8|9226.6|9223.8|9224.1|9221.3|43
1644825960000|2022-02-14 08:06:00|9225.1|9222.3|9220.6|9217.8|9225.1|9222.3|9220.1|9217.3|44
1644825970000|2022-02-14 08:06:10|9221.6|9218.8|9219.6|9216.8|9223.6|9220.8|9219.5|9216.7|41
1644825980000|2022-02-14 08:06:20|9219.7|9216.9|9222.6|9219.8|9222.6|9219.8|9218.6|9215.8|41
1644825990000|2022-02-14 08:06:30|9223.6|9220.8|9223.6|9220.8|9224.7|9221.9|9222.6|9219.8|32
1644826000000|2022-02-14 08:06:40|9223.7|9220.9|9225.7|9222.9|9226.7|9223.9|9222.7|9219.9|32
1644826010000|2022-02-14 08:06:50|9226.7|9223.9|9222.7|9219.9|9227.7|9224.9|9222.1|9219.3|77
1644826020000|2022-02-14 08:07:00|9223.6|9220.8|9222.7|9219.9|9225.7|9222.9|9221.6|9218.8|46
1644826030000|2022-02-14 08:07:10|9223.2|9220.4|9226.2|9223.4|9228.2|9225.4|9222.7|9219.9|47
1644826040000|2022-02-14 08:07:20|9226.1|9223.3|9223.7|9220.9|9226.1|9223.3|9222.2|9219.4|28
1644826050000|2022-02-14 08:07:30|9222.7|9219.9|9218.2|9215.4|9223.2|9220.4|9217.7|9214.9|134
1644826060000|2022-02-14 08:07:40|9217.7|9214.9|9221.6|9218.8|9221.6|9218.8|9217.1|9214.3|51
1644826070000|2022-02-14 08:07:50|9220.7|9217.9|9223.7|9220.9|9225.7|9222.9|9219.6|9216.8|21
1644826080000|2022-02-14 08:08:00|9223.6|9220.8|9218.1|9215.3|9223.7|9220.9|9217.1|9214.3|75
1644826090000|2022-02-14 08:08:10|9217.7|9214.9|9222.2|9219.4|9222.6|9219.8|9216.7|9213.9|62
1644826100000|2022-02-14 08:08:20|9221.7|9218.9|9225.2|9222.4|9225.7|9222.9|9220.7|9217.9|21
1644826110000|2022-02-14 08:08:30|9224.7|9221.9|9219.6|9216.8|9225.2|9222.4|9219.6|9216.8|39
1644826120000|2022-02-14 08:08:40|9219.1|9216.3|9219.7|9216.9|9220.6|9217.8|9217.7|9214.9|26
1644826130000|2022-02-14 08:08:50|9220.1|9217.3|9218.6|9215.8|9220.1|9217.3|9213.1|9210.3|220
1644826140000|2022-02-14 08:09:00|9217.7|9214.9|9214.2|9211.4|9220.7|9217.9|9213.7|9210.9|145
1644826150000|2022-02-14 08:09:10|9213.8|9211|9218.7|9215.9|9218.7|9215.9|9213.2|9210.4|66
1644826160000|2022-02-14 08:09:20|9218.1|9215.3|9217.2|9214.4|9221.8|9219|9214.7|9211.9|138
1644826170000|2022-02-14 08:09:30|9216.8|9214|9217.7|9214.9|9218.8|9216|9216.2|9213.4|25
1644826180000|2022-02-14 08:09:40|9217.8|9215|9217.7|9214.9|9220.8|9218|9216.7|9213.9|49
1644826190000|2022-02-14 08:09:50|9217.2|9214.4|9219.7|9216.9|9219.7|9216.9|9215.7|9212.9|44
1644826200000|2022-02-14 08:10:00|9219.6|9216.8|9214.8|9212|9219.6|9216.8|9214.8|9212|32
1644826210000|2022-02-14 08:10:10|9215.7|9212.9|9212.9|9210.1|9217.7|9214.9|9212.8|9210|50
1644826220000|2022-02-14 08:10:20|9212.8|9210|9220.8|9218|9220.8|9218|9212.3|9209.5|95
1644826230000|2022-02-14 08:10:30|9220.7|9217.9|9213.7|9210.9|9220.7|9217.9|9213.2|9210.4|53
1644826240000|2022-02-14 08:10:40|9213.2|9210.4|9215.7|9212.9|9216.7|9213.9|9212.8|9210|33
1644826250000|2022-02-14 08:10:50|9214.8|9212|9216.7|9213.9|9216.8|9214|9212.7|9209.9|60
1644826260000|2022-02-14 08:11:00|9216.8|9214|9212.7|9209.9|9216.8|9214|9212.7|9209.9|42
1644826270000|2022-02-14 08:11:10|9212.8|9210|9210.8|9208|9212.8|9210|9210.7|9207.9|70
1644826280000|2022-02-14 08:11:20|9211.7|9208.9|9212.8|9210|9214.3|9211.5|9211.7|9208.9|24
1644826290000|2022-02-14 08:11:30|9211.8|9209|9208.8|9206|9213.3|9209.9|9208.7|9205.9|120
1644826300000|2022-02-14 08:11:40|9209.2|9206.4|9199.8|9197|9209.2|9206.4|9199.7|9196.9|75
1644826310000|2022-02-14 08:11:50|9200.7|9197.9|9193.7|9190.9|9200.7|9197.9|9192.7|9189.9|197
1644826320000|2022-02-14 08:12:00|9194.2|9191.4|9189.1|9186.3|9194.2|9191.4|9189.1|9186.3|322
1644826330000|2022-02-14 08:12:10|9189.6|9186.8|9188.6|9185.8|9191.6|9188.8|9187.6|9184.8|108
1644826340000|2022-02-14 08:12:20|9188.7|9185.9|9189.6|9186.8|9190.7|9187.9|9184.1|9181.3|178
1644826350000|2022-02-14 08:12:30|9189.7|9186.9|9188.6|9185.8|9191.7|9188.9|9186.5|9183.7|164
1644826360000|2022-02-14 08:12:40|9188.5|9185.7|9184.5|9181.7|9189.1|9186.3|9181|9178.2|143
1644826370000|2022-02-14 08:12:50|9184.6|9181.8|9187.6|9184.8|9188.2|9185.4|9183.5|9180.7|87
1644826380000|2022-02-14 08:13:00|9187.7|9184.9|9189.6|9186.8|9191.5|9188.7|9186.5|9183.7|88
1644826390000|2022-02-14 08:13:10|9189.5|9186.7|9192.6|9189.8|9194.5|9191.7|9186.5|9183.7|122
1644826400000|2022-02-14 08:13:20|9193.5|9190.7|9192|9189.2|9196.5|9193.7|9191.5|9188.7|78
1644826410000|2022-02-14 08:13:30|9191.6|9188.8|9190.5|9187.7|9193.5|9190.7|9188.5|9185.7|72
1644826420000|2022-02-14 08:13:40|9190.6|9187.8|9186.5|9183.7|9194.5|9191.7|9185.5|9182.7|95
1644826430000|2022-02-14 08:13:50|9187.5|9184.7|9181.5|9178.7|9187.5|9184.7|9181.5|9178.7|77
1644826440000|2022-02-14 08:14:00|9182|9179.2|9178.4|9175.6|9182|9179.2|9177.4|9174.6|107
1644826450000|2022-02-14 08:14:10|9178|9175.2|9172.5|9169.7|9178.4|9175.6|9171.4|9168.6|129
1644826460000|2022-02-14 08:14:20|9172.9|9170.1|9171.5|9168.7|9174.9|9172.1|9169.4|9166.6|103
1644826470000|2022-02-14 08:14:30|9171.4|9168.6|9175.5|9172.7|9178|9175.2|9170.5|9167.7|46
1644826480000|2022-02-14 08:14:40|9176|9173.2|9176.5|9173.7|9178.4|9175.6|9175|9172.2|74
1644826490000|2022-02-14 08:14:50|9177|9174.2|9183.5|9180.7|9185.5|9182.7|9176.5|9173.7|104
1644826500000|2022-02-14 08:15:00|9183.6|9180.8|9181.5|9178.7|9187.5|9184.7|9180.5|9177.7|93
1644826510000|2022-02-14 08:15:10|9182.5|9179.7|9183.5|9180.7|9186.5|9183.7|9181.5|9178.7|95
1644826520000|2022-02-14 08:15:20|9184|9181.2|9185|9182.2|9185.5|9182.7|9182.5|9179.7|78
1644826530000|2022-02-14 08:15:30|9185.1|9182.3|9184.5|9181.7|9185.5|9182.7|9182.5|9179.7|34
1644826540000|2022-02-14 08:15:40|9185|9182.2|9185.5|9182.7|9186.5|9183.7|9184.4|9181.6|48
1644826550000|2022-02-14 08:15:50|9185.4|9182.6|9184|9181.2|9186.4|9183.6|9184|9181.2|24
1644826560000|2022-02-14 08:16:00|9184.4|9181.6|9182.9|9180.1|9185.9|9183.1|9182.8|9180|54
1644826570000|2022-02-14 08:16:10|9183|9180.2|9181.9|9179.1|9185.4|9182.6|9181.4|9178.6|29
1644826580000|2022-02-14 08:16:20|9181.8|9179|9182.4|9179.6|9183.4|9180.6|9181.3|9178.5|31
1644826590000|2022-02-14 08:16:30|9181.9|9179.1|9180.4|9177.6|9181.9|9179.1|9179.4|9176.6|34
1644826600000|2022-02-14 08:16:40|9181.4|9178.6|9181.5|9178.7|9183|9180.2|9180.4|9177.6|30
1644826610000|2022-02-14 08:16:50|9182.4|9179.6|9181.5|9178.7|9185|9182.2|9181.5|9178.7|46
1644826620000|2022-02-14 08:17:00|9182|9179.2|9182.5|9179.7|9184|9181.2|9181.5|9178.7|25
1644826630000|2022-02-14 08:17:10|9182.4|9179.6|9181.5|9178.7|9182.5|9179.7|9181.4|9178.6|16
1644826640000|2022-02-14 08:17:20|9182|9179.2|9182.5|9179.7|9184.5|9181.7|9181.5|9178.7|7
1644826650000|2022-02-14 08:17:30|9183.4|9180.6|9182.5|9179.7|9184.5|9181.7|9181.5|9178.7|30
1644826660000|2022-02-14 08:17:40|9183.4|9180.6|9187.6|9184.8|9188.5|9185.7|9182.5|9179.7|57
1644826670000|2022-02-14 08:17:50|9188.5|9185.7|9186.5|9183.7|9189|9186.2|9185.5|9182.7|51
1644826680000|2022-02-14 08:18:00|9185.5|9182.7|9183|9180.2|9186.5|9183.7|9182.5|9179.7|26
1644826690000|2022-02-14 08:18:10|9183.5|9180.7|9180.5|9177.7|9184|9181.2|9179|9176.2|35
1644826700000|2022-02-14 08:18:20|9180.4|9177.6|9173.4|9170.6|9180.4|9177.6|9172.4|9169.6|63
1644826710000|2022-02-14 08:18:30|9173.5|9170.7|9169.4|9166.6|9174.4|9171.6|9167.9|9165.1|74
1644826720000|2022-02-14 08:18:40|9169.5|9166.7|9167.4|9164.6|9171.4|9168.6|9167.4|9164.6|66
1644826730000|2022-02-14 08:18:50|9167.9|9165.1|9164.4|9161.6|9167.9|9165.1|9161.4|9158.6|200
1644826740000|2022-02-14 08:19:00|9163.9|9161.1|9164.4|9161.6|9165.5|9162.7|9162|9159.2|71
1644826750000|2022-02-14 08:19:10|9163.5|9160.7|9163.4|9160.6|9164.8|9162|9162.4|9159.6|81
1644826760000|2022-02-14 08:19:20|9163.5|9160.7|9158.4|9155.6|9163.5|9160.7|9157.4|9154.6|244
1644826770000|2022-02-14 08:19:30|9157.9|9155.1|9145.4|9142.6|9157.9|9155.1|9143.8|9141|283
1644826780000|2022-02-14 08:19:40|9145.9|9143.1|9147.4|9144.6|9150.4|9147.6|9145.4|9142.6|137
1644826790000|2022-02-14 08:19:50|9147.9|9145.1|9147.4|9144.6|9149.4|9146.6|9145.4|9142.6|189
1644826800000|2022-02-14 08:20:00|9148.9|9146.1|9143.4|9140.6|9149.5|9146.7|9142.6|9139.8|394
1644826810000|2022-02-14 08:20:10|9143|9140.2|9129.4|9126.6|9145.4|9142.6|9126.4|9123.6|386
1644826820000|2022-02-14 08:20:20|9130.4|9127.6|9130.4|9127.6|9138.5|9135.7|9127.4|9124.6|254
1644826830000|2022-02-14 08:20:30|9130.9|9128.1|9135.6|9132.8|9141.5|9138.7|9130.9|9128.1|182
1644826840000|2022-02-14 08:20:40|9135.5|9132.7|9136.5|9133.7|9138.9|9136.1|9132.5|9129.7|152
1644826850000|2022-02-14 08:20:50|9134.5|9131.7|9127.5|9124.7|9135.1|9132.3|9127.5|9124.7|206
1644826860000|2022-02-14 08:21:00|9126.9|9124.1|9132.4|9129.6|9135.1|9131.7|9126.9|9124.1|112
1644826870000|2022-02-14 08:21:10|9131.6|9128.8|9130.9|9128.1|9135.9|9133.1|9128.4|9125.6|148
1644826880000|2022-02-14 08:21:20|9131.4|9128.6|9135.5|9132.7|9135.5|9132.7|9128.4|9125.6|84
1644826890000|2022-02-14 08:21:30|9135.4|9132.6|9131.1|9128.3|9135.5|9132.7|9129.5|9126.7|109
1644826900000|2022-02-14 08:21:40|9132.5|9129.7|9135.5|9132.7|9145|9142.2|9132.4|9129.6|299
1644826910000|2022-02-14 08:21:50|9134.5|9131.7|9140.6|9137.8|9144.5|9141.7|9133.5|9130.7|289
1644826920000|2022-02-14 08:22:00|9141|9138.2|9138.5|9135.7|9142.5|9139.7|9138.5|9135.7|124
1644826930000|2022-02-14 08:22:10|9139.5|9136.7|9146.5|9143.7|9148.1|9145.3|9139|9136.2|165
1644826940000|2022-02-14 08:22:20|9146.4|9143.6|9143.5|9140.7|9147.5|9144.7|9142.5|9139.7|44
1644826950000|2022-02-14 08:22:30|9144.4|9141.6|9145.5|9142.7|9147.5|9144.7|9144.4|9141.6|116
1644826960000|2022-02-14 08:22:40|9145.4|9142.6|9141.4|9138.6|9145.5|9142.7|9138.9|9136.1|73
1644826970000|2022-02-14 08:22:50|9141.5|9138.7|9143.5|9140.7|9144|9141.2|9140.4|9137.6|21
1644826980000|2022-02-14 08:23:00|9142.4|9139.6|9147.6|9144.8|9148.6|9145.8|9141.9|9139.1|110
1644826990000|2022-02-14 08:23:10|9147.5|9144.7|9145|9142.2|9148.5|9145.7|9142.5|9139.7|50
1644827000000|2022-02-14 08:23:20|9144.5|9141.7|9148|9145.2|9154.6|9151.8|9144|9141.2|134
1644827010000|2022-02-14 08:23:30|9147.9|9145.1|9151.5|9148.7|9151.5|9148.7|9147.4|9144.6|87
1644827020000|2022-02-14 08:23:40|9151.4|9148.6|9155.5|9152.7|9156.5|9153.7|9150.4|9147.6|98
1644827030000|2022-02-14 08:23:50|9154.5|9151.7|9159.5|9156.7|9160.5|9157.7|9153.5|9150.7|137
1644827040000|2022-02-14 08:24:00|9160.5|9157.7|9163.4|9160.6|9164.4|9161.6|9158.4|9155.6|186
1644827050000|2022-02-14 08:24:10|9163|9160.2|9165.5|9162.7|9167|9164.2|9160.4|9157.6|95
1644827060000|2022-02-14 08:24:20|9164.6|9161.8|9165.5|9162.7|9165.5|9162.7|9162.4|9159.6|52
1644827070000|2022-02-14 08:24:30|9166.5|9163.7|9165.5|9162.7|9167.5|9164.7|9162.5|9159.7|138
1644827080000|2022-02-14 08:24:40|9165.4|9162.6|9156.4|9153.6|9165.5|9162.7|9155|9152.2|159
1644827090000|2022-02-14 08:24:50|9157.3|9154.5|9158.4|9155.6|9158.4|9155.6|9156.4|9153.6|37
1644827100000|2022-02-14 08:25:00|9159.4|9156.6|9164|9161.2|9164.5|9161.7|9159.4|9156.6|123
1644827110000|2022-02-14 08:25:10|9163.9|9161.1|9162.5|9159.7|9164.6|9161.8|9162.5|9159.7|68
1644827120000|2022-02-14 08:25:20|9162.6|9159.8|9160.5|9157.7|9163.5|9160.7|9160.5|9157.7|64
1644827130000|2022-02-14 08:25:30|9160.4|9157.6|9162.5|9159.7|9163.5|9160.7|9154.9|9152.1|48
1644827140000|2022-02-14 08:25:40|9163.4|9160.6|9165.5|9162.7|9167.5|9164.7|9161.5|9158.7|90
1644827150000|2022-02-14 08:25:50|9166|9163.2|9173.5|9170.7|9179|9176.2|9164|9161.2|391
1644827160000|2022-02-14 08:26:00|9173.4|9170.6|9175.4|9172.6|9176.5|9173.7|9171.5|9168.7|34
1644827170000|2022-02-14 08:26:10|9175.5|9172.7|9174.9|9172.1|9176.5|9173.7|9172.5|9169.7|91
1644827180000|2022-02-14 08:26:20|9174.4|9171.6|9169.5|9166.7|9178.9|9176.1|9169.5|9166.7|183
1644827190000|2022-02-14 08:26:30|9168.5|9165.7|9167.5|9164.7|9168.5|9165.7|9160.5|9157.7|241
1644827200000|2022-02-14 08:26:40|9168|9165.2|9172.4|9169.6|9174.5|9171.7|9168|9165.2|72
1644827210000|2022-02-14 08:26:50|9172.5|9169.7|9171.5|9168.7|9173.4|9170.6|9171.4|9168.6|28
1644827220000|2022-02-14 08:27:00|9172|9169.2|9171.4|9168.6|9172.5|9169.7|9169.5|9166.7|83
1644827230000|2022-02-14 08:27:10|9170.9|9168.1|9173.5|9170.7|9175.5|9172.7|9166.4|9163.6|87
1644827240000|2022-02-14 08:27:20|9174|9171.2|9173.5|9170.7|9176.5|9173.7|9173.5|9170.7|44
1644827250000|2022-02-14 08:27:30|9174|9171.2|9170.4|9167.6|9174|9171.2|9169.5|9166.7|55
1644827260000|2022-02-14 08:27:40|9171.4|9168.6|9166.4|9163.6|9171.4|9168.6|9162.5|9159.7|99
1644827270000|2022-02-14 08:27:50|9166.5|9163.7|9169.4|9166.6|9170.3|9167.5|9165.4|9162.6|65
1644827280000|2022-02-14 08:28:00|9169.5|9166.7|9177.3|9174.5|9179.4|9176.6|9169.4|9166.6|164
1644827290000|2022-02-14 08:28:10|9177.4|9174.6|9177.4|9174.6|9179.9|9177.1|9176.9|9174.1|100
1644827300000|2022-02-14 08:28:20|9177.3|9174.5|9174|9171.2|9177.9|9175.1|9168.9|9166.1|106
1644827310000|2022-02-14 08:28:30|9174.3|9171.5|9177.4|9174.6|9178.5|9175.7|9173.3|9170.5|82
1644827320000|2022-02-14 08:28:40|9177.5|9174.7|9177.4|9174.6|9182|9179.2|9176.9|9174.1|94
1644827330000|2022-02-14 08:28:50|9178.5|9175.7|9177.9|9175.1|9179.5|9176.7|9176.3|9173.5|56
1644827340000|2022-02-14 08:29:00|9177.8|9175|9172.5|9169.7|9180|9177.2|9170.9|9168.1|92
1644827350000|2022-02-14 08:29:10|9173.4|9170.6|9167.5|9164.7|9173.5|9170.7|9166.5|9163.7|159
1644827360000|2022-02-14 08:29:20|9168|9165.2|9171.5|9168.7|9172.5|9169.7|9166|9163.2|165
1644827370000|2022-02-14 08:29:30|9170.9|9168.1|9179.5|9176.7|9179.5|9176.7|9169|9166.2|196
1644827380000|2022-02-14 08:29:40|9179.4|9176.6|9176.5|9173.7|9180|9177.2|9170.5|9167.7|171
1644827390000|2022-02-14 08:29:50|9176.3|9173.5|9174.5|9171.7|9178.8|9176|9171.5|9168.7|223
1644827400000|2022-02-14 08:30:00|9174.6|9171.8|9173.3|9170.5|9180.5|9177.7|9172.5|9169.7|278
1644827410000|2022-02-14 08:30:10|9173.8|9171|9174|9171.2|9175.5|9172.7|9168.3|9165.5|153
1644827420000|2022-02-14 08:30:20|9174.4|9171.6|9171.9|9169.1|9177.5|9174.7|9171.5|9168.7|40
1644827430000|2022-02-14 08:30:30|9172.5|9169.7|9173.3|9170.5|9175.9|9173.1|9167.5|9164.7|117
1644827440000|2022-02-14 08:30:40|9173.4|9170.6|9170.9|9168.1|9174.3|9171.5|9169.9|9167.1|78
1644827450000|2022-02-14 08:30:50|9170.4|9167.6|9167.3|9164.5|9170.5|9167.7|9164.3|9161.5|153
1644827460000|2022-02-14 08:31:00|9167.4|9164.6|9161.4|9158.6|9168.3|9165.5|9160.3|9157.5|112
1644827470000|2022-02-14 08:31:10|9161.3|9158.5|9157.3|9154.5|9161.3|9158.5|9152.5|9149.7|99
1644827480000|2022-02-14 08:31:20|9157.4|9154.6|9154.2|9151.4|9157.5|9154.7|9151.3|9148.5|96
1644827490000|2022-02-14 08:31:30|9153.8|9151|9161.3|9158.5|9164.4|9161.6|9153.8|9151|80
1644827500000|2022-02-14 08:31:40|9160.4|9157.6|9166.3|9163.5|9166.3|9163.5|9160.3|9157.5|112
1644827510000|2022-02-14 08:31:50|9165.8|9163|9171.3|9168.5|9172.4|9169.6|9164.8|9162|91
1644827520000|2022-02-14 08:32:00|9171.4|9168.6|9173.4|9170.6|9178.4|9175.6|9169.3|9166.5|131
1644827530000|2022-02-14 08:32:10|9173.3|9170.5|9168.3|9165.5|9174.3|9171.5|9166.3|9163.5|86
1644827540000|2022-02-14 08:32:20|9167.3|9164.5|9171.3|9168.5|9173.9|9171.1|9167.3|9164.5|40
1644827550000|2022-02-14 08:32:30|9170.4|9167.6|9171.4|9168.6|9171.4|9168.6|9166.3|9163.5|35
1644827560000|2022-02-14 08:32:40|9170.9|9168.1|9168.3|9165.5|9171|9168.2|9166.3|9163.5|35
1644827570000|2022-02-14 08:32:50|9168.4|9165.6|9172.4|9169.6|9172.5|9169.7|9167.4|9164.6|53
1644827580000|2022-02-14 08:33:00|9170.9|9168.1|9173.9|9171.1|9177.9|9175.1|9170.9|9168.1|45
1644827590000|2022-02-14 08:33:10|9174.3|9171.5|9173.9|9171.1|9175.9|9173.1|9173|9170.2|14
1644827600000|2022-02-14 08:33:20|9173.4|9170.6|9165.3|9162.5|9173.4|9170.6|9165.3|9162.5|39
1644827610000|2022-02-14 08:33:30|9164.4|9161.6|9162.9|9160.1|9165.8|9163|9161.3|9158.5|34
1644827620000|2022-02-14 08:33:40|9163.3|9160.5|9159.3|9156.5|9163.8|9161|9159.3|9156.5|27
1644827630000|2022-02-14 08:33:50|9159.4|9156.6|9158.3|9155.5|9160.3|9157.5|9156.3|9153.5|63
1644827640000|2022-02-14 08:34:00|9157.8|9155|9150.3|9147.5|9157.8|9155|9149.8|9147|78
1644827650000|2022-02-14 08:34:10|9150.8|9148|9152.3|9149.5|9156.3|9153.5|9150.3|9147.5|52
1644827660000|2022-02-14 08:34:20|9153.3|9150.5|9150.3|9147.5|9153.8|9151|9150.3|9147.5|50
1644827670000|2022-02-14 08:34:30|9150.8|9148|9142.4|9139.6|9150.8|9148|9140.8|9138|383
1644827680000|2022-02-14 08:34:40|9142|9139.2|9146.8|9144|9146.9|9144.1|9141.8|9139|60
1644827690000|2022-02-14 08:34:50|9146.4|9143.6|9142.8|9140|9148|9145.2|9142.8|9140|73
1644827700000|2022-02-14 08:35:00|9143.3|9140.5|9148|9145.2|9148.5|9145.7|9140.2|9137.4|131
1644827710000|2022-02-14 08:35:10|9147.8|9145|9149.8|9147|9154|9151.2|9146.4|9143.6|118
1644827720000|2022-02-14 08:35:20|9149.4|9146.6|9150.3|9147.5|9150.4|9147.6|9144.8|9142|89
1644827730000|2022-02-14 08:35:30|9149.8|9147|9152.8|9150|9156.8|9154|9149.8|9147|68
1644827740000|2022-02-14 08:35:40|9153.3|9150.5|9146.7|9143.9|9154.3|9151.5|9145.8|9143|58
1644827750000|2022-02-14 08:35:50|9145.7|9142.9|9152.3|9149.5|9152.3|9149.5|9145.7|9142.9|56
1644827760000|2022-02-14 08:36:00|9152.7|9149.9|9156.7|9153.9|9156.8|9154|9152.3|9149.5|30
1644827770000|2022-02-14 08:36:10|9156.3|9153.5|9156.8|9154|9159.9|9157.1|9155.8|9153|80
1644827780000|2022-02-14 08:36:20|9156.4|9153.6|9151.8|9149|9157|9154.2|9150.7|9147.9|72
1644827790000|2022-02-14 08:36:30|9151.6|9148.8|9148.3|9145.5|9152.8|9150|9148.3|9145.5|29
1644827800000|2022-02-14 08:36:40|9148.8|9146|9146.8|9144|9149.8|9147|9146.8|9144|33
1644827810000|2022-02-14 08:36:50|9147.3|9144.5|9147.3|9144.5|9149.3|9146.5|9146.3|9143.5|10
1644827820000|2022-02-14 08:37:00|9146.8|9144|9142.9|9140.1|9146.8|9144|9139.7|9136.9|111
1644827830000|2022-02-14 08:37:10|9143.8|9141|9139.7|9136.9|9144.8|9142|9139.7|9136.9|65
1644827840000|2022-02-14 08:37:20|9139.3|9136.5|9140.7|9137.9|9140.8|9138|9137.7|9134.9|61
1644827850000|2022-02-14 08:37:30|9139.7|9136.9|9141.7|9138.9|9142.3|9139.5|9139.7|9136.9|26
1644827860000|2022-02-14 08:37:40|9141.3|9138.5|9139.7|9136.9|9142.8|9140|9139.7|9136.9|18
1644827870000|2022-02-14 08:37:50|9139.8|9137|9140.3|9137.5|9142.7|9139.9|9138.8|9136|38
1644827880000|2022-02-14 08:38:00|9140.8|9138|9140.3|9137.5|9145.3|9142.5|9139.8|9137|47
1644827890000|2022-02-14 08:38:10|9139.8|9137|9145.9|9143.1|9145.9|9143.1|9138.8|9136|57
1644827900000|2022-02-14 08:38:20|9146.4|9143.6|9148.9|9146.1|9149.4|9146.6|9145.8|9143|22
1644827910000|2022-02-14 08:38:30|9149.4|9146.6|9150.9|9148.1|9152.3|9149.5|9146.8|9144|43
1644827920000|2022-02-14 08:38:40|9151.8|9149|9142.9|9140.1|9151.8|9149|9141.8|9139|36
1644827930000|2022-02-14 08:38:50|9142.8|9140|9139.8|9137|9143.8|9141|9139.7|9136.9|28
1644827940000|2022-02-14 08:39:00|9139.7|9136.9|9140.8|9138|9141.8|9139|9139.7|9136.9|38
1644827950000|2022-02-14 08:39:10|9141.3|9138.5|9144.3|9141.5|9144.8|9142|9140.8|9138|20
1644827960000|2022-02-14 08:39:20|9144.8|9142|9140.8|9138|9147.9|9145.1|9140.8|9138|92
1644827970000|2022-02-14 08:39:30|9140.9|9138.1|9133.8|9131|9140.9|9138.1|9133.8|9131|55
1644827980000|2022-02-14 08:39:40|9133.4|9130.6|9128.9|9126.1|9134.9|9132.1|9128.8|9126|70
1644827990000|2022-02-14 08:39:50|9129.4|9126.6|9131.9|9129.1|9133.4|9130.6|9129.4|9126.6|35
1644828000000|2022-02-14 08:40:00|9132.8|9130|9141.8|9139|9142.8|9140|9132.8|9130|86
1644828010000|2022-02-14 08:40:10|9141.9|9139.1|9146.8|9144|9147.9|9145.1|9141.9|9139.1|60
1644828020000|2022-02-14 08:40:20|9146.3|9143.5|9153.4|9150.6|9154.4|9151.6|9146.3|9143.5|137
1644828030000|2022-02-14 08:40:30|9152.9|9150.1|9152.8|9150|9154.9|9152.1|9148.9|9146.1|73
1644828040000|2022-02-14 08:40:40|9152.9|9150.1|9150.9|9148.1|9153.4|9150.6|9148.8|9146|29
1644828050000|2022-02-14 08:40:50|9150.8|9148|9149.8|9147|9151.8|9149|9149.3|9146.5|14
1644828060000|2022-02-14 08:41:00|9149.7|9146.9|9145.4|9142.6|9150.8|9148|9142.8|9140|59
1644828070000|2022-02-14 08:41:10|9144.8|9142|9140.9|9138.1|9145.7|9142.9|9140.8|9138|38
1644828080000|2022-02-14 08:41:20|9141.4|9138.6|9142.8|9140|9142.8|9140|9140.8|9138|27
1644828090000|2022-02-14 08:41:30|9142.4|9139.6|9148.8|9146|9148.8|9146|9141.3|9138.5|50
1644828100000|2022-02-14 08:41:40|9148.7|9145.9|9150.7|9147.9|9150.8|9148|9148.7|9145.9|16
1644828110000|2022-02-14 08:41:50|9149.8|9147|9147.3|9144.5|9151.8|9149|9146.9|9144.1|32
1644828120000|2022-02-14 08:42:00|9146.9|9144.1|9148.9|9146.1|9148.9|9146.1|9144.8|9142|93
1644828130000|2022-02-14 08:42:10|9148.4|9145.6|9149.9|9147.1|9149.9|9147.1|9146.9|9144.1|17
1644828140000|2022-02-14 08:42:20|9149.8|9147|9147.9|9145.1|9149.9|9147.1|9144.9|9142.1|41
1644828150000|2022-02-14 08:42:30|9148|9145.2|9146.4|9143.6|9148.5|9145.7|9146.4|9143.6|23
1644828160000|2022-02-14 08:42:40|9145.9|9143.1|9151.9|9149.1|9153.9|9151.1|9144.9|9142.1|80
1644828170000|2022-02-14 08:42:50|9151.4|9148.6|9157.4|9154.6|9158.5|9155.7|9146.9|9144.1|144
1644828180000|2022-02-14 08:43:00|9158|9155.2|9157.4|9154.6|9162.4|9159.6|9155.9|9153.1|100
1644828190000|2022-02-14 08:43:10|9158|9155.2|9166.9|9164.1|9166.9|9164.1|9157.9|9155.1|83
1644828200000|2022-02-14 08:43:20|9167.4|9164.6|9160.9|9158.1|9167.4|9164.6|9159.9|9157.1|51
1644828210000|2022-02-14 08:43:30|9160.4|9157.6|9158.9|9156.1|9162.9|9160.1|9158.4|9155.6|101
1644828220000|2022-02-14 08:43:40|9160.4|9157.6|9156.8|9154|9161.4|9158.6|9154.8|9152|44
1644828230000|2022-02-14 08:43:50|9157.8|9155|9157.3|9154.5|9158.3|9155.5|9155.9|9153.1|8
1644828240000|2022-02-14 08:44:00|9157.8|9155|9159.8|9157|9160.8|9158|9155.3|9152.5|40
1644828250000|2022-02-14 08:44:10|9159.9|9157.1|9160.9|9158.1|9162.8|9160|9158.7|9155.9|37
1644828260000|2022-02-14 08:44:20|9160.4|9157.6|9156.9|9154.1|9160.9|9158.1|9156.8|9154|19
1644828270000|2022-02-14 08:44:30|9157.8|9155|9157.8|9155|9160.9|9158.1|9156.4|9153.6|27
1644828280000|2022-02-14 08:44:40|9157.9|9155.1|9159.9|9157.1|9160.9|9158.1|9157.4|9154.6|16
1644828290000|2022-02-14 08:44:50|9159.8|9157|9157.9|9155.1|9161.8|9159|9157.9|9155.1|33
1644828300000|2022-02-14 08:45:00|9157.8|9155|9155.8|9153|9157.9|9155.1|9154.4|9151.6|28
1644828310000|2022-02-14 08:45:10|9155.9|9153.1|9158.8|9156|9159.8|9157|9155.9|9153.1|34
1644828320000|2022-02-14 08:45:20|9158.7|9155.9|9155.9|9153.1|9158.7|9155.9|9154.8|9152|44
1644828330000|2022-02-14 08:45:30|9155.8|9153|9151.8|9149|9155.8|9153|9151.8|9149|54
1644828340000|2022-02-14 08:45:40|9151.9|9149.1|9156.8|9154|9156.9|9154.1|9151.9|9149.1|44
1644828350000|2022-02-14 08:45:50|9155.9|9153.1|9160.4|9157.6|9160.4|9157.6|9154.9|9152.1|46
1644828360000|2022-02-14 08:46:00|9160.8|9158|9152.9|9150.1|9161.9|9159.1|9150.9|9148.1|97
1644828370000|2022-02-14 08:46:10|9152.4|9149.6|9153.9|9151.1|9155|9152.2|9151.9|9149.1|32
1644828380000|2022-02-14 08:46:20|9155|9152.2|9155.9|9153.1|9156.9|9154.1|9153.9|9151.1|36
1644828390000|2022-02-14 08:46:30|9154.9|9152.1|9156|9153.2|9156.9|9154.1|9154.9|9152.1|13
1644828400000|2022-02-14 08:46:40|9156.5|9153.7|9160.4|9157.6|9161.9|9159.1|9155.9|9153.1|37
1644828410000|2022-02-14 08:46:50|9160|9157.2|9158.9|9156.1|9161.9|9159.1|9158.9|9156.1|36
1644828420000|2022-02-14 08:47:00|9158.8|9156|9158.9|9156.1|9159.5|9156.7|9154.5|9151.7|104
1644828430000|2022-02-14 08:47:10|9158|9155.2|9160.9|9158.1|9161.9|9159.1|9157.9|9155.1|27
1644828440000|2022-02-14 08:47:20|9161|9158.2|9165|9162.2|9166|9163.2|9161|9158.2|57
1644828450000|2022-02-14 08:47:30|9165.5|9162.7|9164|9161.2|9165.5|9162.7|9163|9160.2|28
1644828460000|2022-02-14 08:47:40|9165|9162.2|9163|9160.2|9165|9162.2|9162.5|9159.7|25
1644828470000|2022-02-14 08:47:50|9163.9|9161.1|9165|9162.2|9167|9164.2|9163.9|9161.1|25
1644828480000|2022-02-14 08:48:00|9165.5|9162.7|9164|9161.2|9168.1|9165.3|9163|9160.2|85
1644828490000|2022-02-14 08:48:10|9163|9160.2|9161.9|9159.1|9165|9162.2|9161.9|9159.1|16
1644828500000|2022-02-14 08:48:20|9160|9157.2|9155|9152.2|9162|9159.2|9154|9151.2|77
1644828510000|2022-02-14 08:48:30|9154.1|9151.3|9152|9149.2|9154.1|9151.3|9151|9148.2|46
1644828520000|2022-02-14 08:48:40|9152.1|9149.3|9147|9144.2|9153|9150.2|9146.5|9143.7|47
1644828530000|2022-02-14 08:48:50|9147.1|9144.3|9148|9145.2|9149|9146.2|9147|9144.2|31
1644828540000|2022-02-14 08:49:00|9148.1|9145.3|9148.9|9146.1|9149|9146.2|9146.5|9143.7|41
1644828550000|2022-02-14 08:49:10|9148|9145.2|9149|9146.2|9151.1|9148.3|9147.9|9145.1|47
1644828560000|2022-02-14 08:49:20|9148.9|9146.1|9151.9|9149.1|9153|9150.2|9148.9|9146.1|13
1644828570000|2022-02-14 08:49:30|9152|9149.2|9151.9|9149.1|9152.8|9150|9151.8|9149|11
1644828580000|2022-02-14 08:49:40|9150.5|9146.5|9148.9|9146.1|9150.5|9147.2|9147.9|9145.1|43
1644828590000|2022-02-14 08:49:50|9147.9|9145.1|9147.9|9145.1|9149.4|9146.6|9146.8|9144|20
1644828600000|2022-02-14 08:50:00|9148|9145.2|9154.9|9152.1|9156.5|9153.7|9148|9145.2|36
1644828610000|2022-02-14 08:50:10|9152.9|9150.1|9153|9150.2|9153.9|9151.1|9150.9|9148.1|27
1644828620000|2022-02-14 08:50:20|9152.9|9150.1|9153|9150.2|9153.5|9150.7|9152|9149.2|4
1644828630000|2022-02-14 08:50:30|9152.9|9150.1|9149.5|9146.7|9152.9|9150.1|9149.5|9146.7|13
1644828640000|2022-02-14 08:50:40|9148.4|9145.6|9150|9147.2|9150|9147.2|9147.9|9145.1|23
1644828650000|2022-02-14 08:50:50|9150.5|9147.7|9154|9151.2|9154.9|9152.1|9150|9147.2|24
1644828660000|2022-02-14 08:51:00|9154.5|9151.7|9151.9|9149.1|9154.5|9151.7|9150.9|9148.1|25
1644828670000|2022-02-14 08:51:10|9151.8|9149|9155.9|9153.1|9155.9|9153.1|9150.9|9148.1|9
1644828680000|2022-02-14 08:51:20|9155.4|9152.6|9154.9|9152.1|9156|9153.2|9152.9|9150.1|25
1644828690000|2022-02-14 08:51:30|9155|9152.2|9157.4|9154.6|9158.4|9155.6|9155|9152.2|26
1644828700000|2022-02-14 08:51:40|9156.9|9154.1|9159.9|9157.1|9160.9|9158.1|9156.9|9154.1|27
1644828710000|2022-02-14 08:51:50|9160|9157.2|9158.9|9156.1|9160.4|9157.6|9158.4|9155.6|26
1644828720000|2022-02-14 08:52:00|9158.4|9155.6|9157.9|9155.1|9158.9|9156.1|9155.9|9153.1|32
1644828730000|2022-02-14 08:52:10|9158.4|9155.6|9157.9|9155.1|9158.4|9155.6|9156.8|9154|6
1644828740000|2022-02-14 08:52:20|9157.8|9155|9156.4|9153.6|9157.8|9155|9155.9|9153.1|26
1644828750000|2022-02-14 08:52:30|9155.8|9153|9150.9|9148.1|9155.8|9153|9148.9|9146.1|46
1644828760000|2022-02-14 08:52:40|9151.4|9148.6|9147.8|9145|9151.9|9149.1|9146.8|9144|109
1644828770000|2022-02-14 08:52:50|9147.9|9145.1|9150.8|9148|9150.8|9148|9147.9|9145.1|17
1644828780000|2022-02-14 08:53:00|9149.8|9147|9147.8|9145|9151.3|9148.5|9146.9|9144.1|18
1644828790000|2022-02-14 08:53:10|9147.9|9145.1|9151.9|9149.1|9152.8|9150|9147.9|9145.1|10
1644828800000|2022-02-14 08:53:20|9152.3|9149.5|9151.9|9149.1|9154.4|9151.6|9150.8|9148|51
1644828810000|2022-02-14 08:53:30|9151.8|9149|9150.9|9148.1|9151.9|9149.1|9150.3|9147.5|7
1644828820000|2022-02-14 08:53:40|9151.3|9148.5|9151.9|9149.1|9152.9|9150.1|9150.8|9148|7
1644828830000|2022-02-14 08:53:50|9151.8|9149|9154.4|9151.6|9154.9|9152.1|9150.9|9148.1|34
1644828840000|2022-02-14 08:54:00|9153.9|9151.1|9154.9|9152.1|9156.9|9154.1|9152.9|9150.1|34
1644828850000|2022-02-14 08:54:10|9155.8|9153|9150.8|9148|9155.9|9153.1|9148.8|9146|40
1644828860000|2022-02-14 08:54:20|9150.3|9147.5|9150.8|9148|9151.3|9148.5|9148.8|9146|13
1644828870000|2022-02-14 08:54:30|9149.8|9147|9151.8|9149|9151.8|9149|9149.8|9147|4
1644828880000|2022-02-14 08:54:40|9151.7|9148.9|9152.8|9150|9153.2|9150.4|9151.3|9148.5|48
1644828890000|2022-02-14 08:54:50|9152.3|9149.5|9153.8|9151|9154.3|9151.5|9151.8|9149|12
1644828900000|2022-02-14 08:55:00|9152.8|9150|9152.8|9150|9153.9|9151.1|9151.8|9149|37
1644828910000|2022-02-14 08:55:10|9151.9|9149.1|9150.9|9148.1|9151.9|9149.1|9148.8|9146|49
1644828920000|2022-02-14 08:55:20|9151.3|9148.5|9149.3|9146.5|9151.8|9149|9148.9|9146.1|13
1644828930000|2022-02-14 08:55:30|9149.8|9147|9149.4|9146.6|9149.9|9147.1|9147.9|9145.1|11
1644828940000|2022-02-14 08:55:40|9148.9|9146.1|9149.9|9147.1|9149.9|9147.1|9148.8|9146|5
1644828950000|2022-02-14 08:55:50|9149.8|9147|9148.8|9146|9149.9|9147.1|9145.7|9142.9|84
1644828960000|2022-02-14 08:56:00|9148.9|9146.1|9151.9|9149.1|9152.4|9149.6|9147.9|9145.1|12
1644828970000|2022-02-14 08:56:10|9152.9|9150.1|9153.8|9151|9153.9|9151.1|9151.9|9149.1|34
1644828980000|2022-02-14 08:56:20|9153.9|9151.1|9154.9|9152.1|9155.3|9152.5|9153.7|9150.9|28
1644828990000|2022-02-14 08:56:30|9155.7|9152.9|9156.7|9153.9|9156.8|9154|9154.7|9151.9|21
1644829000000|2022-02-14 08:56:40|9156.8|9154|9156.3|9153.5|9160.9|9158.1|9155.8|9153|30
1644829010000|2022-02-14 08:56:50|9155.9|9153.1|9151.7|9148.9|9155.9|9153.1|9151.3|9148.5|28
1644829020000|2022-02-14 08:57:00|9151.2|9148.4|9148.7|9145.9|9151.9|9149.1|9147.3|9144.5|78
1644829030000|2022-02-14 08:57:10|9148.2|9145.4|9146.8|9144|9148.7|9145.9|9145.8|9143|89
1644829040000|2022-02-14 08:57:20|9146.7|9143.9|9146.8|9144|9147.3|9144.5|9145.7|9142.9|19
1644829050000|2022-02-14 08:57:30|9146.9|9144.1|9149.3|9146.5|9149.8|9147|9145.8|9143|14
1644829060000|2022-02-14 08:57:40|9148.7|9145.9|9145.3|9142.5|9148.7|9145.9|9144.7|9141.9|50
1644829070000|2022-02-14 08:57:50|9145.7|9142.9|9145.7|9142.9|9146.7|9143.9|9145.7|9142.9|5
1644829080000|2022-02-14 08:58:00|9146.3|9143.5|9146.3|9143.5|9147.2|9144.4|9145.2|9142.4|21
1644829090000|2022-02-14 08:58:10|9147.2|9144.4|9147.7|9144.9|9147.8|9145|9146.7|9143.9|10
1644829100000|2022-02-14 08:58:20|9148.7|9145.9|9147.7|9144.9|9148.7|9145.9|9147.3|9144.5|5
1644829110000|2022-02-14 08:58:30|9147.8|9145|9147.8|9145|9148.7|9145.9|9147.7|9144.9|14
1644829120000|2022-02-14 08:58:40|9148.7|9145.9|9148.2|9145.4|9151.9|9149.1|9148.2|9145.4|77
1644829130000|2022-02-14 08:58:50|9147.8|9145|9148.2|9145.4|9148.7|9145.9|9147.7|9144.9|21
1644829140000|2022-02-14 08:59:00|9147.7|9144.9|9150.7|9147.9|9150.8|9148|9147.7|9144.9|8
1644829150000|2022-02-14 08:59:10|9149.7|9146.9|9149.7|9146.9|9150.3|9147.5|9148.7|9145.9|12
1644829160000|2022-02-14 08:59:20|9149.8|9147|9150.7|9147.9|9151.3|9148.5|9148.8|9146|3
1644829170000|2022-02-14 08:59:30|9150.9|9148.1|9151.7|9148.9|9152.7|9149.9|9150.7|9147.9|12
1644829180000|2022-02-14 08:59:40|9151.8|9149|9152.8|9150|9153.8|9150.5|9151.8|9148.5|25
1644829190000|2022-02-14 08:59:50|9153.2|9150.4|9153.7|9150.9|9155.9|9153.1|9152.7|9149.9|30
1644829200000|2022-02-14 09:00:00|9153.8|9151|9146.7|9143.9|9153.9|9151.1|9145.7|9142.9|122
1644829210000|2022-02-14 09:00:10|9147.7|9144.9|9150.7|9147.9|9151.7|9148.9|9146.2|9143.4|34
1644829220000|2022-02-14 09:00:20|9150.2|9147.4|9150.7|9147.9|9150.9|9148.1|9149.7|9146.9|24
1644829230000|2022-02-14 09:00:30|9149.7|9146.9|9145.7|9142.9|9149.7|9146.9|9144.7|9141.9|20
1644829240000|2022-02-14 09:00:40|9146.6|9143.8|9153.7|9150.9|9154.3|9151.5|9146.2|9143.4|44
1644829250000|2022-02-14 09:00:50|9153.3|9150.5|9152.7|9149.9|9153.7|9150.9|9152.7|9149.9|5
1644829260000|2022-02-14 09:01:00|9150.8|9148|9152.7|9149.9|9153.7|9150.9|9149.8|9147|23
1644829270000|2022-02-14 09:01:10|9152.3|9149.5|9150.7|9147.9|9152.3|9149.5|9149.2|9146.4|28
1644829280000|2022-02-14 09:01:20|9150.2|9147.4|9148.2|9145.4|9150.7|9147.9|9148.2|9145.4|10
1644829290000|2022-02-14 09:01:30|9148.3|9145.5|9147.7|9144.9|9148.7|9145.9|9145.7|9142.9|18
1644829300000|2022-02-14 09:01:40|9148.2|9145.4|9148.7|9145.9|9149.2|9146.4|9146.7|9143.9|13
1644829310000|2022-02-14 09:01:50|9148.2|9145.4|9144.7|9141.9|9148.7|9145.9|9143.2|9140.4|69
1644829320000|2022-02-14 09:02:00|9143.3|9140.5|9123.7|9120.9|9143.3|9140.5|9121.2|9118.4|473
1644829330000|2022-02-14 09:02:10|9124.7|9121.9|9123.7|9120.9|9124.7|9121.9|9117.7|9114.9|137
1644829340000|2022-02-14 09:02:20|9123.2|9120.4|9122.7|9119.9|9123.8|9121|9121.6|9118.8|90
1644829350000|2022-02-14 09:02:30|9123.2|9120.4|9107.2|9104.4|9123.3|9120.5|9106.5|9103.7|617
1644829360000|2022-02-14 09:02:40|9107.6|9104.8|9109.2|9106.4|9111.7|9108.9|9102.7|9099.9|263
1644829370000|2022-02-14 09:02:50|9109.7|9106.9|9109.7|9106.9|9112.8|9110|9106.7|9103.9|62
1644829380000|2022-02-14 09:03:00|9110.3|9107.5|9124.7|9121.9|9124.8|9122|9109.8|9107|225
1644829390000|2022-02-14 09:03:10|9125.7|9122.9|9125.3|9122.5|9127.8|9125|9120.8|9118|163
1644829400000|2022-02-14 09:03:20|9124.8|9122|9129.8|9127|9130.3|9127.5|9124.2|9121.4|89
1644829410000|2022-02-14 09:03:30|9130.3|9127.5|9138.4|9135.6|9140.4|9137.6|9129.8|9127|186
1644829420000|2022-02-14 09:03:40|9138.8|9136|9132|9129.2|9138.8|9136|9132|9129.2|102
1644829430000|2022-02-14 09:03:50|9130.9|9128.1|9133.9|9131.1|9134.8|9132|9129|9126.2|66
1644829440000|2022-02-14 09:04:00|9133.8|9131|9137|9134.2|9138.5|9135.7|9129.8|9127|69
1644829450000|2022-02-14 09:04:10|9137.4|9134.6|9127.8|9125|9141|9138.2|9126.3|9123.5|107
1644829460000|2022-02-14 09:04:20|9128.3|9125.5|9119.3|9116.5|9128.3|9125.5|9118.8|9116|50
1644829470000|2022-02-14 09:04:30|9118.8|9116|9116.8|9114|9121.3|9118.5|9116.8|9114|38
1644829480000|2022-02-14 09:04:40|9117.8|9115|9116.8|9114|9119.8|9117|9116|9113.2|54
1644829490000|2022-02-14 09:04:50|9115.8|9113|9113.8|9111|9116.8|9114|9112.8|9110|54
1644829500000|2022-02-14 09:05:00|9114.3|9111.5|9114.8|9112|9114.8|9112|9111.3|9108.5|62
1644829510000|2022-02-14 09:05:10|9116.7|9113.9|9116.8|9114|9117.8|9115|9114.8|9112|45
1644829520000|2022-02-14 09:05:20|9117.8|9115|9116.8|9114|9118.8|9116|9116.8|9114|24
1644829530000|2022-02-14 09:05:30|9117.8|9115|9113.8|9111|9117.9|9115.1|9112.7|9109.9|61
1644829540000|2022-02-14 09:05:40|9112.8|9110|9120.3|9117.5|9121.3|9118.5|9110.3|9107.5|63
1644829550000|2022-02-14 09:05:50|9119.8|9117|9119.3|9116.5|9120.9|9118.1|9117.9|9115.1|29
1644829560000|2022-02-14 09:06:00|9118.8|9116|9119.8|9117|9119.8|9117|9114.7|9111.9|27
1644829570000|2022-02-14 09:06:10|9119.3|9116.5|9119.3|9116.5|9120.3|9117.5|9117.8|9115|20
1644829580000|2022-02-14 09:06:20|9119.8|9117|9122.8|9120|9122.8|9120|9117.8|9115|25
1644829590000|2022-02-14 09:06:30|9122.9|9120.1|9127|9124.2|9129.5|9126.7|9122.9|9120.1|117
1644829600000|2022-02-14 09:06:40|9126.9|9124.1|9125.9|9123.1|9128.4|9125.6|9125.9|9123.1|17
1644829610000|2022-02-14 09:06:50|9126.4|9123.6|9124.8|9122|9126.9|9124.1|9122.9|9120.1|29
1644829620000|2022-02-14 09:07:00|9124.9|9122.1|9125.8|9123|9127.9|9125.1|9123.8|9121|22
1644829630000|2022-02-14 09:07:10|9125.9|9123.1|9129.8|9127|9129.9|9127.1|9125.8|9123|11
1644829640000|2022-02-14 09:07:20|9129.9|9127.1|9133.9|9131.1|9135.1|9132.3|9129.8|9127|53
1644829650000|2022-02-14 09:07:30|9133.4|9130.6|9138.9|9136.1|9138.9|9136.1|9131.9|9129.1|66
1644829660000|2022-02-14 09:07:40|9138.1|9135.3|9138|9135.2|9139.4|9136.6|9135.4|9132.6|40
1644829670000|2022-02-14 09:07:50|9138.4|9135.6|9139.4|9136.6|9140.9|9138.1|9137.9|9135.1|46
1644829680000|2022-02-14 09:08:00|9138.9|9136.1|9142.9|9140.1|9145.4|9142.6|9138.9|9136.1|97
1644829690000|2022-02-14 09:08:10|9142.8|9140|9142.9|9140.1|9143.9|9141.1|9140.9|9138.1|42
1644829700000|2022-02-14 09:08:20|9143.9|9141.1|9142.9|9140.1|9143.9|9141.1|9141.9|9139.1|11
1644829710000|2022-02-14 09:08:30|9143.4|9140.6|9148.9|9146.1|9150.9|9148.1|9143.4|9140.6|63
1644829720000|2022-02-14 09:08:40|9148.4|9145.6|9150.9|9148.1|9150.9|9148.1|9148.4|9145.6|35
1644829730000|2022-02-14 09:08:50|9150.4|9147.6|9147.4|9144.6|9150.4|9147.6|9146.8|9144|38
1644829740000|2022-02-14 09:09:00|9146.8|9144|9146.8|9144|9149.4|9146.6|9145.8|9143|67
1644829750000|2022-02-14 09:09:10|9146.9|9144.1|9147.9|9145.1|9147.9|9145.1|9143.9|9141.1|36
1644829760000|2022-02-14 09:09:20|9148.4|9145.6|9152.9|9150.1|9156.4|9153.6|9148.4|9145.6|86
1644829770000|2022-02-14 09:09:30|9153.9|9151.1|9153.8|9151|9154.4|9151.6|9150.3|9147.5|105
1644829780000|2022-02-14 09:09:40|9153.9|9151.1|9152.8|9150|9153.9|9151.1|9149.8|9147|39
1644829790000|2022-02-14 09:09:50|9152.9|9150.1|9158.9|9156.1|9158.9|9156.1|9152.9|9150.1|134
1644829800000|2022-02-14 09:10:00|9158.8|9156|9151.8|9149|9158.8|9156|9151.3|9148.5|88
1644829810000|2022-02-14 09:10:10|9151.7|9148.9|9151.8|9149|9152.8|9150|9150.3|9147.5|26
1644829820000|2022-02-14 09:10:20|9152.8|9150|9156.7|9153.9|9156.8|9154|9150.8|9148|27
1644829830000|2022-02-14 09:10:30|9156.3|9153.5|9155.7|9152.9|9157.7|9154.9|9154.8|9152|52
1644829840000|2022-02-14 09:10:40|9155.2|9152.4|9161.3|9158.5|9161.9|9159.1|9155.2|9152.4|90
1644829850000|2022-02-14 09:10:50|9160.8|9158|9161.8|9159|9163.9|9161.1|9159.8|9157|75
1644829860000|2022-02-14 09:11:00|9162.7|9159.9|9161.8|9159|9164.2|9161.4|9160.7|9157.9|68
1644829870000|2022-02-14 09:11:10|9161.7|9158.9|9159.7|9156.9|9161.8|9159|9158.7|9155.9|56
1644829880000|2022-02-14 09:11:20|9158.7|9155.9|9159.8|9157|9159.8|9157|9155.7|9152.9|49
1644829890000|2022-02-14 09:11:30|9159.7|9156.9|9159.7|9156.9|9161.9|9159.1|9157.8|9155|31
1644829900000|2022-02-14 09:11:40|9159.8|9157|9159.8|9157|9161.2|9158.4|9156.8|9154|50
1644829910000|2022-02-14 09:11:50|9160.2|9157.4|9157.2|9154.4|9160.2|9157.4|9156.8|9154|33
1644829920000|2022-02-14 09:12:00|9157.1|9154.3|9158.2|9155.4|9160.7|9157.9|9157.1|9154.3|56
1644829930000|2022-02-14 09:12:10|9157.7|9154.9|9157.7|9154.9|9158.2|9155.4|9156.8|9154|19
1644829940000|2022-02-14 09:12:20|9158.2|9155.4|9152.1|9149.3|9158.3|9155.4|9152.1|9149.3|62
1644829950000|2022-02-14 09:12:30|9151.7|9148.9|9148.7|9145.9|9152.7|9149.9|9148.1|9145.3|52
1644829960000|2022-02-14 09:12:40|9149.1|9146.3|9146.7|9143.9|9149.1|9146.3|9146.2|9143.4|45
1644829970000|2022-02-14 09:12:50|9146.6|9143.8|9142.7|9139.9|9146.7|9143.9|9141.6|9138.8|34
1644829980000|2022-02-14 09:13:00|9143.7|9140.9|9140.7|9137.9|9144.6|9141.8|9140.6|9137.8|22
1644829990000|2022-02-14 09:13:10|9141.2|9138.4|9138.7|9135.9|9141.2|9138.4|9135.7|9132.9|38
1644830000000|2022-02-14 09:13:20|9138.6|9135.8|9138.7|9135.9|9139.7|9136.9|9136.7|9133.9|25
1644830010000|2022-02-14 09:13:30|9139.7|9136.9|9140.7|9137.9|9141.2|9138.4|9138.7|9135.9|21
1644830020000|2022-02-14 09:13:40|9141.6|9138.8|9137.6|9134.8|9143.1|9140.3|9137.6|9134.8|55
1644830030000|2022-02-14 09:13:50|9138|9135.2|9141.6|9138.8|9142.7|9139.9|9137.6|9134.8|41
1644830040000|2022-02-14 09:14:00|9141.7|9138.9|9143.7|9140.9|9145.7|9142.9|9141.7|9138.9|28
1644830050000|2022-02-14 09:14:10|9144.6|9141.8|9143.7|9140.9|9144.7|9141.9|9143.1|9140.3|14
1644830060000|2022-02-14 09:14:20|9144.1|9141.3|9140.7|9137.9|9145.2|9142.4|9140.7|9137.9|25
1644830070000|2022-02-14 09:14:30|9140.6|9137.8|9142.6|9139.8|9142.6|9139.8|9137.2|9134.4|37
1644830080000|2022-02-14 09:14:40|9142.1|9139.3|9143.7|9140.9|9144.1|9141.3|9140.1|9137.3|26
1644830090000|2022-02-14 09:14:50|9143.6|9140.8|9142.2|9139.4|9144.1|9141.3|9141.7|9138.9|19
1644830100000|2022-02-14 09:15:00|9142.1|9139.3|9144.6|9141.8|9145.7|9142.9|9142.1|9139.3|23
1644830110000|2022-02-14 09:15:10|9143.7|9140.9|9144.7|9141.9|9146.1|9143.3|9143.7|9140.9|21
1644830120000|2022-02-14 09:15:20|9145.2|9142.4|9144.1|9141.3|9145.7|9142.9|9143.7|9140.9|22
1644830130000|2022-02-14 09:15:30|9145.1|9142.3|9150.7|9147.9|9150.7|9147.9|9144.7|9141.9|20
1644830140000|2022-02-14 09:15:40|9151.2|9148.4|9154.7|9151.9|9154.7|9151.9|9150.6|9147.8|17
1644830150000|2022-02-14 09:15:50|9154.6|9151.8|9155.6|9152.8|9155.7|9152.9|9153.7|9150.9|15
1644830160000|2022-02-14 09:16:00|9154.7|9151.9|9151.6|9148.8|9154.8|9152|9149.6|9146.8|43
1644830170000|2022-02-14 09:16:10|9151.7|9148.9|9148.7|9145.9|9151.7|9148.9|9148.1|9145.3|28
1644830180000|2022-02-14 09:16:20|9148.6|9145.8|9151.6|9148.8|9151.7|9148.9|9148.6|9145.8|10
1644830190000|2022-02-14 09:16:30|9151.2|9148.4|9155.7|9152.9|9156.7|9153.9|9151.2|9148.4|22
1644830200000|2022-02-14 09:16:40|9155.8|9153|9155.7|9152.9|9156.7|9153.9|9154.6|9151.8|20
1644830210000|2022-02-14 09:16:50|9155.6|9152.8|9156.7|9153.9|9157.7|9154.9|9154.7|9151.9|15
1644830220000|2022-02-14 09:17:00|9155.7|9152.9|9157.2|9154.4|9157.7|9154.9|9155.7|9152.9|25
1644830230000|2022-02-14 09:17:10|9156.7|9153.9|9160.2|9157.4|9160.2|9157.4|9156.7|9153.9|51
1644830240000|2022-02-14 09:17:20|9159.7|9156.9|9161.8|9159|9163.2|9160.4|9159.7|9156.9|45
1644830250000|2022-02-14 09:17:30|9162.2|9159.4|9162.7|9159.9|9163.7|9160.9|9161.7|9158.9|17
1644830260000|2022-02-14 09:17:40|9162.2|9159.4|9161.8|9159|9162.8|9160|9161.7|9158.9|24
1644830270000|2022-02-14 09:17:50|9161.7|9158.9|9158.8|9156|9161.7|9158.9|9158.2|9155.4|36
1644830280000|2022-02-14 09:18:00|9159.2|9156.4|9160.7|9157.9|9161.2|9158.4|9158.8|9156|39
1644830290000|2022-02-14 09:18:10|9160.2|9157.4|9161.7|9158.9|9163.2|9160.4|9160.2|9157.4|27
1644830300000|2022-02-14 09:18:20|9161.6|9158.8|9162.7|9159.9|9163.2|9160.4|9159.7|9156.9|35
1644830310000|2022-02-14 09:18:30|9162.8|9160|9161.8|9159|9163.1|9160.3|9160.7|9157.9|40
1644830320000|2022-02-14 09:18:40|9161.7|9158.9|9162.2|9159.4|9162.7|9159.9|9161.2|9158.4|14
1644830330000|2022-02-14 09:18:50|9161.7|9158.9|9160.7|9157.9|9162.7|9159.9|9159.8|9157|24
1644830340000|2022-02-14 09:19:00|9160.8|9158|9161.2|9158.4|9161.8|9159|9160.2|9157.4|24
1644830350000|2022-02-14 09:19:10|9160.7|9157.9|9157.7|9154.9|9160.7|9157.9|9157.6|9154.8|51
1644830360000|2022-02-14 09:19:20|9157.6|9154.8|9158.2|9155.4|9158.7|9155.9|9157.6|9154.8|21
1644830370000|2022-02-14 09:19:30|9158.6|9155.8|9157.7|9154.9|9158.7|9155.9|9156.7|9153.9|14
1644830380000|2022-02-14 09:19:40|9157.6|9154.8|9162.5|9159.7|9162.7|9159.9|9157.6|9154.8|31
1644830390000|2022-02-14 09:19:50|9162.6|9159.8|9164.2|9161.4|9165.2|9162.4|9161.7|9158.9|34
1644830400000|2022-02-14 09:20:00|9164.1|9161.3|9165.1|9162.3|9165.7|9162.9|9161.7|9158.9|63
1644830410000|2022-02-14 09:20:10|9164.6|9161.8|9170.6|9167.8|9170.6|9167.8|9164.6|9161.8|65
1644830420000|2022-02-14 09:20:20|9169.7|9166.9|9170.6|9167.8|9170.6|9167.8|9169.6|9166.8|20
1644830430000|2022-02-14 09:20:30|9170.2|9167.4|9173.8|9171|9175.8|9173|9170.1|9167.3|159
1644830440000|2022-02-14 09:20:40|9174.2|9171.4|9174.7|9171.9|9177.5|9174.7|9173.8|9171|64
1644830450000|2022-02-14 09:20:50|9174.8|9172|9173.6|9170.8|9176.8|9174|9173.6|9170.8|38
1644830460000|2022-02-14 09:21:00|9173.7|9170.9|9173.6|9170.8|9175.8|9173|9173.6|9170.8|31
1644830470000|2022-02-14 09:21:10|9173.7|9170.9|9173.8|9171|9173.8|9171|9172.6|9169.8|39
1644830480000|2022-02-14 09:21:20|9174.8|9172|9170.7|9167.9|9174.8|9172|9170.6|9167.8|46
1644830490000|2022-02-14 09:21:30|9170.6|9167.8|9163.6|9160.8|9171.7|9168.9|9163.6|9160.8|128
1644830500000|2022-02-14 09:21:40|9164.2|9161.4|9164.2|9161.4|9165.6|9162.8|9161.7|9158.9|56
1644830510000|2022-02-14 09:21:50|9164.1|9161.3|9163.6|9160.8|9165.6|9162.8|9163.6|9160.8|16
1644830520000|2022-02-14 09:22:00|9164.6|9161.8|9166.2|9163.4|9166.6|9163.8|9163.6|9160.8|26
1644830530000|2022-02-14 09:22:10|9165.7|9162.9|9165.6|9162.8|9165.7|9162.9|9163.6|9160.8|18
1644830540000|2022-02-14 09:22:20|9165.8|9163|9167.2|9164.4|9167.5|9164.7|9165.8|9163|17
1644830550000|2022-02-14 09:22:30|9167.1|9164.3|9167.6|9164.8|9167.7|9164.9|9166.6|9163.8|3
1644830560000|2022-02-14 09:22:40|9167.7|9164.9|9177.3|9174.5|9179.9|9177.1|9167.6|9164.8|139
1644830570000|2022-02-14 09:22:50|9177.7|9174.9|9177.8|9175|9178.8|9176|9173.7|9170.9|64
1644830580000|2022-02-14 09:23:00|9177.3|9174.5|9184.8|9182|9186.8|9184|9175.8|9173|114
1644830590000|2022-02-14 09:23:10|9185.3|9182.5|9176.7|9173.9|9185.3|9182.5|9176.7|9173.9|53
1644830600000|2022-02-14 09:23:20|9176.6|9173.8|9177.3|9174.5|9177.8|9175|9175.8|9173|20
1644830610000|2022-02-14 09:23:30|9177.8|9175|9174.6|9171.8|9180.8|9178|9174.6|9171.8|23
1644830620000|2022-02-14 09:23:40|9174.2|9171.4|9174.6|9171.8|9175.8|9173|9173.6|9170.8|26
1644830630000|2022-02-14 09:23:50|9174.5|9171.7|9174.2|9171.4|9175.2|9172.4|9173.6|9170.8|27
1644830640000|2022-02-14 09:24:00|9174.8|9172|9175.3|9172.5|9175.3|9172.5|9174.2|9171.4|9
1644830650000|2022-02-14 09:24:10|9175.2|9172.4|9170.7|9167.9|9175.2|9172.4|9170.6|9167.8|44
1644830660000|2022-02-14 09:24:20|9170.6|9167.8|9169.8|9167|9170.7|9167.9|9168.2|9165.4|25
1644830670000|2022-02-14 09:24:30|9169.7|9166.9|9167.7|9164.9|9169.7|9166.9|9167.6|9164.8|9
1644830680000|2022-02-14 09:24:40|9167.8|9165|9166.8|9164|9168.2|9165.4|9166.8|9164|21
1644830690000|2022-02-14 09:24:50|9166.7|9163.9|9167.8|9165|9168.7|9165.9|9166.7|9163.9|14
1644830700000|2022-02-14 09:25:00|9167.7|9164.9|9166.2|9163.4|9167.8|9165|9166.2|9163.4|33
1644830710000|2022-02-14 09:25:10|9166.6|9163.8|9168.7|9165.9|9169.6|9166.8|9166.2|9163.4|19
1644830720000|2022-02-14 09:25:20|9169.3|9166.5|9171.7|9168.9|9173.7|9170.9|9169.2|9166.4|45
1644830730000|2022-02-14 09:25:30|9171.6|9168.8|9173.7|9170.9|9174.7|9171.9|9170.7|9167.9|18
1644830740000|2022-02-14 09:25:40|9173.2|9170.4|9169.7|9166.9|9173.7|9170.9|9169.7|9166.9|6
1644830750000|2022-02-14 09:25:50|9168.7|9165.9|9166.7|9163.9|9170.7|9167.9|9166.7|9163.9|10
1644830760000|2022-02-14 09:26:00|9168.2|9165.4|9170.7|9167.9|9171.7|9168.9|9168.2|9165.4|14
1644830770000|2022-02-14 09:26:10|9170.8|9168|9169.7|9166.9|9174.2|9171.4|9167.7|9164.9|33
1644830780000|2022-02-14 09:26:20|9169.2|9166.4|9166.7|9163.9|9169.2|9166.4|9165.7|9162.9|44
1644830790000|2022-02-14 09:26:30|9166.3|9163.5|9166.7|9163.9|9168.2|9165.4|9165.7|9162.9|39
1644830800000|2022-02-14 09:26:40|9166.8|9164|9168.7|9165.9|9168.8|9166|9165.7|9162.9|13
1644830810000|2022-02-14 09:26:50|9167.7|9164.9|9169.7|9166.9|9169.8|9167|9167.3|9164.5|25
1644830820000|2022-02-14 09:27:00|9169.3|9166.5|9171.7|9168.9|9171.7|9168.9|9169.3|9166.5|21
1644830830000|2022-02-14 09:27:10|9170.8|9168|9168.7|9165.9|9171.7|9168.9|9166.7|9163.9|9
1644830840000|2022-02-14 09:27:20|9169.3|9166.5|9172.7|9169.9|9172.7|9169.9|9168.7|9165.9|10
1644830850000|2022-02-14 09:27:30|9172.2|9169.4|9169.7|9166.9|9172.2|9169.4|9167.3|9164.5|10
1644830860000|2022-02-14 09:27:40|9170.7|9167.9|9171.9|9169.1|9173.2|9170.4|9169.7|9166.9|21
1644830870000|2022-02-14 09:27:50|9172.9|9170.1|9175.8|9173|9176.9|9174.1|9171.7|9168.9|43
1644830880000|2022-02-14 09:28:00|9175.7|9172.9|9181.3|9178.5|9181.7|9178.9|9175.7|9172.9|29
1644830890000|2022-02-14 09:28:10|9180.9|9178.1|9179.8|9177|9182.7|9179.9|9179.8|9177|20
1644830900000|2022-02-14 09:28:20|9179.9|9177.1|9176.7|9173.9|9180.3|9177.5|9175.7|9172.9|49
1644830910000|2022-02-14 09:28:30|9176.6|9173.8|9168.7|9165.9|9177.7|9174.9|9168.7|9165.9|70
1644830920000|2022-02-14 09:28:40|9169.7|9166.9|9170.7|9167.9|9171.2|9168.4|9168.7|9165.9|34
1644830930000|2022-02-14 09:28:50|9170.2|9167.4|9177.8|9175|9178.2|9175.4|9170.2|9167.4|42
1644830940000|2022-02-14 09:29:00|9178.7|9175.9|9175.7|9172.9|9181.3|9178.5|9174.6|9171.8|61
1644830950000|2022-02-14 09:29:10|9176.7|9173.9|9172.7|9169.9|9176.7|9173.9|9172.7|9169.9|26
1644830960000|2022-02-14 09:29:20|9171.7|9168.9|9174.7|9171.9|9174.7|9171.9|9171.7|9168.9|24
1644830970000|2022-02-14 09:29:30|9174.9|9172.1|9173.8|9171|9174.9|9172.1|9173.2|9170.4|13
1644830980000|2022-02-14 09:29:40|9173.7|9170.9|9173.7|9170.9|9174.7|9171.9|9173.2|9170.4|4
1644830990000|2022-02-14 09:29:50|9174.2|9171.4|9173.2|9170.4|9174.7|9171.9|9173.2|9170.4|7
1644831000000|2022-02-14 09:30:00|9172.7|9169.9|9172.6|9169.8|9174.7|9171.9|9171.7|9168.9|27
1644831010000|2022-02-14 09:30:10|9171.7|9168.9|9170.7|9167.9|9171.7|9168.9|9169.7|9166.9|29
1644831020000|2022-02-14 09:30:20|9170.6|9167.8|9170.2|9167.4|9170.7|9167.9|9169.7|9166.9|21
1644831030000|2022-02-14 09:30:30|9169.7|9166.9|9169.7|9166.9|9170.2|9167.4|9168.7|9165.9|14
1644831040000|2022-02-14 09:30:40|9169.6|9166.8|9173.2|9170.4|9174.2|9171.4|9169.6|9166.8|22
1644831050000|2022-02-14 09:30:50|9172.7|9169.9|9172.7|9169.9|9172.7|9169.9|9169.7|9166.9|15
1644831060000|2022-02-14 09:31:00|9173.7|9170.9|9177.7|9174.9|9178.7|9175.9|9173.7|9170.9|31
1644831070000|2022-02-14 09:31:10|9177.8|9175|9176.7|9173.9|9181.2|9178.4|9176.7|9173.9|52
1644831080000|2022-02-14 09:31:20|9176.8|9174|9183.8|9181|9183.8|9181|9176.8|9174|91
1644831090000|2022-02-14 09:31:30|9183.3|9180.5|9180.8|9178|9184.3|9181.5|9180.4|9177.6|26
1644831100000|2022-02-14 09:31:40|9181.8|9179|9182.8|9180|9182.8|9180|9179.8|9177|24
1644831110000|2022-02-14 09:31:50|9182.7|9179.9|9180.8|9178|9182.8|9180|9179.8|9177|19
1644831120000|2022-02-14 09:32:00|9180.3|9177.5|9180.9|9178.1|9182.8|9180|9180.3|9177.5|21
1644831130000|2022-02-14 09:32:10|9180.8|9178|9181.8|9179|9182.8|9180|9179.8|9177|16
1644831140000|2022-02-14 09:32:20|9181.9|9179.1|9179.8|9177|9181.9|9179.1|9179.8|9177|6
1644831150000|2022-02-14 09:32:30|9180.8|9178|9180.8|9178|9181.8|9179|9179.8|9177|12
1644831160000|2022-02-14 09:32:40|9180.3|9177.5|9180.7|9177.9|9181.2|9178.4|9179.3|9176.5|27
1644831170000|2022-02-14 09:32:50|9180.3|9177.5|9180.2|9177.4|9180.7|9177.9|9179.2|9176.4|17
1644831180000|2022-02-14 09:33:00|9180.7|9177.9|9179.7|9176.9|9180.7|9177.9|9178.7|9175.9|21
1644831190000|2022-02-14 09:33:10|9178.8|9176|9179.7|9176.9|9180.3|9177.5|9177.7|9174.9|19
1644831200000|2022-02-14 09:33:20|9179.2|9176.4|9179.7|9176.9|9179.7|9176.9|9177.8|9175|10
1644831210000|2022-02-14 09:33:30|9177.7|9174.9|9169.7|9166.9|9177.7|9174.9|9169.2|9166.4|71
1644831220000|2022-02-14 09:33:40|9169.2|9166.4|9173.8|9171|9173.8|9171|9168.2|9165.4|34
1644831230000|2022-02-14 09:33:50|9174.1|9171.3|9178.3|9175.5|9178.7|9175.9|9174.1|9171.3|35
1644831240000|2022-02-14 09:34:00|9178.8|9176|9179.8|9177|9181.8|9179|9178.3|9175.5|53
1644831250000|2022-02-14 09:34:10|9179.7|9176.9|9179.8|9177|9181.3|9178.5|9177.7|9174.9|27
1644831260000|2022-02-14 09:34:20|9180.3|9177.5|9175.8|9173|9180.3|9177.5|9174.7|9171.9|21
1644831270000|2022-02-14 09:34:30|9176.7|9173.9|9176.7|9173.9|9177.8|9175|9175.7|9172.9|22
1644831280000|2022-02-14 09:34:40|9176.8|9174|9176.7|9173.9|9177.7|9174.9|9176.3|9173.5|3
1644831290000|2022-02-14 09:34:50|9176.8|9174|9178.8|9176|9178.8|9176|9176.7|9173.9|16
1644831300000|2022-02-14 09:35:00|9178.7|9175.9|9178.7|9175.9|9179.8|9177|9177.9|9175.1|30
1644831310000|2022-02-14 09:35:10|9178.8|9176|9177.7|9174.9|9179.3|9176.5|9177.2|9174.4|8
1644831320000|2022-02-14 09:35:20|9177.8|9175|9181.7|9178.9|9183.3|9180.5|9177.8|9175|25
1644831330000|2022-02-14 09:35:30|9181.8|9179|9185.6|9182.8|9185.8|9183|9181.7|9178.9|56
1644831340000|2022-02-14 09:35:40|9185.7|9182.9|9186.7|9183.9|9187.3|9184.5|9184.3|9181.5|30
1644831350000|2022-02-14 09:35:50|9186.8|9184|9185.8|9183|9186.8|9184|9184.7|9181.9|11
1644831360000|2022-02-14 09:36:00|9185.7|9182.9|9184.2|9181.4|9186.7|9183.9|9183.7|9180.9|49
1644831370000|2022-02-14 09:36:10|9183.8|9181|9180.7|9177.9|9184.3|9181.5|9180.7|9177.9|38
1644831380000|2022-02-14 09:36:20|9181.1|9178.3|9180.1|9177.3|9182.7|9179.9|9179.1|9176.3|63
1644831390000|2022-02-14 09:36:30|9179.7|9176.9|9176.1|9173.3|9179.7|9176.9|9174.6|9171.8|39
1644831400000|2022-02-14 09:36:40|9176.6|9173.8|9173.6|9170.8|9176.6|9173.8|9173.6|9170.8|16
1644831410000|2022-02-14 09:36:50|9174.1|9171.3|9174.1|9171.3|9174.6|9171.8|9173.6|9170.8|17
1644831420000|2022-02-14 09:37:00|9173.6|9170.8|9177.1|9174.3|9177.6|9174.8|9173.6|9170.8|17
1644831430000|2022-02-14 09:37:10|9176.6|9173.8|9178.6|9175.8|9179.1|9176.3|9176.1|9173.3|16
1644831440000|2022-02-14 09:37:20|9177.6|9174.8|9176.6|9173.8|9179.6|9176.8|9176.6|9173.8|19
1644831450000|2022-02-14 09:37:30|9176.7|9173.9|9173.1|9170.3|9177.1|9174.3|9172.6|9169.8|18
1644831460000|2022-02-14 09:37:40|9173.2|9170.4|9168.6|9165.8|9174.6|9171.8|9168|9165.2|63
1644831470000|2022-02-14 09:37:50|9169.6|9166.8|9167.6|9164.8|9170|9167.2|9167.1|9164.3|17
1644831480000|2022-02-14 09:38:00|9168.1|9165.3|9162.6|9159.8|9169.6|9166.8|9162.6|9159.8|72
1644831490000|2022-02-14 09:38:10|9163.5|9160.7|9164.6|9161.8|9164.6|9161.8|9158.6|9155.8|51
1644831500000|2022-02-14 09:38:20|9165.1|9162.3|9165.6|9162.8|9165.6|9162.8|9163.6|9160.8|13
1644831510000|2022-02-14 09:38:30|9165.1|9162.3|9165.1|9162.3|9165.6|9162.8|9164.6|9161.8|15
1644831520000|2022-02-14 09:38:40|9165.6|9162.8|9166.1|9163.3|9166.1|9163.3|9163.6|9160.8|8
1644831530000|2022-02-14 09:38:50|9166.6|9163.8|9172.6|9169.8|9173.5|9170.7|9166.6|9163.8|60
1644831540000|2022-02-14 09:39:00|9172.1|9169.3|9177.1|9174.3|9179.7|9176.9|9172.1|9169.3|45
1644831550000|2022-02-14 09:39:10|9177.6|9174.8|9177.6|9174.8|9178.6|9175.8|9176.1|9173.3|14
1644831560000|2022-02-14 09:39:20|9177.1|9174.3|9176.1|9173.3|9178.1|9175.3|9176.1|9173.3|13
1644831570000|2022-02-14 09:39:30|9175.7|9172.9|9170.6|9167.8|9175.7|9172.9|9170.6|9167.8|17
1644831580000|2022-02-14 09:39:40|9170.5|9167.7|9162.6|9159.8|9170.5|9167.7|9162.5|9159.7|41
1644831590000|2022-02-14 09:39:50|9161.7|9158.9|9162.4|9159.6|9164.5|9161.7|9161.4|9158.6|160
1644831600000|2022-02-14 09:40:00|9161.4|9158.6|9158.5|9155.7|9162.4|9159.6|9154.4|9151.5|108
1644831610000|2022-02-14 09:40:10|9158.4|9155.6|9158.4|9155.6|9159|9156.2|9156.4|9153.6|36
1644831620000|2022-02-14 09:40:20|9158|9155.2|9158.5|9155.7|9159.4|9156.6|9156|9153.2|24
1644831630000|2022-02-14 09:40:30|9158.4|9155.6|9157.6|9154.8|9159.4|9156.6|9156.5|9153.7|21
1644831640000|2022-02-14 09:40:40|9157.5|9154.7|9158.4|9155.6|9159.5|9156.7|9157.5|9154.7|24
1644831650000|2022-02-14 09:40:50|9157.5|9154.7|9150.4|9147.6|9158.4|9155.6|9148.4|9145.6|225
1644831660000|2022-02-14 09:41:00|9149.9|9147.1|9149.4|9146.6|9151.4|9148.6|9145.4|9142.6|124
1644831670000|2022-02-14 09:41:10|9149.9|9147.1|9151.4|9148.6|9151.4|9148.6|9148.9|9146.1|38
1644831680000|2022-02-14 09:41:20|9152.3|9149.5|9147.4|9144.6|9154.4|9151.6|9147.4|9144.6|59
1644831690000|2022-02-14 09:41:30|9148.4|9145.6|9149.4|9146.6|9151.3|9148.5|9145.9|9143.1|53
1644831700000|2022-02-14 09:41:40|9148.9|9146.1|9151.4|9148.6|9151.4|9148.6|9147.9|9145.1|32
1644831710000|2022-02-14 09:41:50|9151.9|9149.1|9150.9|9148.1|9151.9|9149.1|9150.4|9147.6|6
1644831720000|2022-02-14 09:42:00|9150.4|9147.6|9147.4|9144.6|9150.4|9147.6|9146.4|9143.6|69
1644831730000|2022-02-14 09:42:10|9147.9|9145.1|9150.4|9147.6|9152.9|9150.1|9147.3|9144.5|26
1644831740000|2022-02-14 09:42:20|9150.9|9148.1|9150.4|9147.6|9151.4|9148.6|9149.9|9147.1|6
1644831750000|2022-02-14 09:42:30|9149.4|9146.6|9146.4|9143.6|9149.9|9147.1|9144.4|9141.6|39
1644831760000|2022-02-14 09:42:40|9146.9|9144.1|9144.3|9141.5|9148.4|9145.6|9142.2|9139.4|196
1644831770000|2022-02-14 09:42:50|9144.8|9142|9144.3|9141.5|9145.3|9142.5|9142.8|9140|22
1644831780000|2022-02-14 09:43:00|9143.3|9140.5|9141.3|9138.5|9144.8|9142|9140.3|9137.5|19
1644831790000|2022-02-14 09:43:10|9141.4|9138.6|9143.3|9140.5|9144.4|9141.6|9141.3|9138.5|35
1644831800000|2022-02-14 09:43:20|9143.8|9141|9141.3|9138.5|9144.3|9141.5|9140.8|9138|22
1644831810000|2022-02-14 09:43:30|9140.9|9138.1|9143.8|9141|9145.3|9142.5|9140.3|9137.5|39
1644831820000|2022-02-14 09:43:40|9143.3|9140.5|9139.3|9136.5|9144.2|9141.4|9137.8|9135|101
1644831830000|2022-02-14 09:43:50|9139.8|9137|9140.8|9138|9140.8|9138|9138.3|9135.5|13
1644831840000|2022-02-14 09:44:00|9140.3|9137.5|9139.3|9136.5|9140.3|9137.5|9138.8|9136|16
1644831850000|2022-02-14 09:44:10|9138.3|9135.5|9139.3|9136.5|9140.2|9137.4|9136.8|9134|26
1644831860000|2022-02-14 09:44:20|9139.2|9136.4|9138.2|9135.4|9139.3|9136.5|9136.8|9134|23
1644831870000|2022-02-14 09:44:30|9137.7|9134.9|9136.8|9134|9137.7|9134.9|9134.3|9131.5|20
1644831880000|2022-02-14 09:44:40|9136.7|9133.9|9135.2|9132.4|9136.7|9133.9|9134.7|9131.9|15
1644831890000|2022-02-14 09:44:50|9134.7|9131.9|9131.2|9128.4|9135.2|9132.4|9123.2|9120.4|207
1644831900000|2022-02-14 09:45:00|9130.7|9127.9|9137.3|9134.5|9137.7|9134.9|9128.7|9125.9|76
1644831910000|2022-02-14 09:45:10|9137.2|9134.4|9131.2|9128.4|9137.2|9134.4|9131.2|9128.4|68
1644831920000|2022-02-14 09:45:20|9132.7|9129.9|9134.2|9131.4|9135.2|9132.4|9132.7|9129.9|43
1644831930000|2022-02-14 09:45:30|9133.7|9130.9|9133.3|9130.5|9134.2|9131.4|9132.2|9129.4|23
1644831940000|2022-02-14 09:45:40|9133.2|9130.4|9136.3|9133.5|9136.3|9133.5|9132.2|9129.4|22
1644831950000|2022-02-14 09:45:50|9136.2|9133.4|9131.2|9128.4|9136.7|9133.9|9130.2|9127.4|77
1644831960000|2022-02-14 09:46:00|9131.6|9128.8|9130.1|9127.3|9131.7|9128.9|9129.2|9126.4|25
1644831970000|2022-02-14 09:46:10|9130.2|9127.4|9131.2|9128.4|9131.2|9128.4|9130.1|9127.3|18
1644831980000|2022-02-14 09:46:20|9130.2|9127.4|9132.2|9129.4|9133.2|9130.4|9130.1|9127.3|7
1644831990000|2022-02-14 09:46:30|9132.1|9129.3|9131.7|9128.9|9132.2|9129.4|9130.2|9127.4|13
1644832000000|2022-02-14 09:46:40|9131.2|9128.4|9133.2|9130.4|9133.7|9130.9|9131.2|9128.4|9
1644832010000|2022-02-14 09:46:50|9132.7|9129.9|9133.2|9130.4|9136.2|9133.4|9132.2|9129.4|32
1644832020000|2022-02-14 09:47:00|9132.6|9129.8|9138.3|9135.5|9139.3|9136.5|9132.2|9129.4|77
1644832030000|2022-02-14 09:47:10|9139.3|9136.5|9141.4|9138.6|9142.4|9139.6|9139.2|9136.4|51
1644832040000|2022-02-14 09:47:20|9141.3|9138.5|9143.3|9140.5|9144.3|9141.5|9141.3|9138.5|28
1644832050000|2022-02-14 09:47:30|9142.3|9139.5|9143.3|9140.5|9143.3|9140.5|9140.3|9137.5|30
1644832060000|2022-02-14 09:47:40|9143.2|9140.4|9146.3|9143.5|9146.7|9143.9|9141.3|9138.5|39
1644832070000|2022-02-14 09:47:50|9146.7|9143.9|9144.3|9141.5|9151.4|9148.6|9144.3|9141.5|113
1644832080000|2022-02-14 09:48:00|9143.7|9140.9|9143.3|9140.5|9144.3|9141.5|9141.2|9138.4|36
1644832090000|2022-02-14 09:48:10|9143.2|9140.4|9142.3|9139.5|9143.3|9140.5|9140.3|9137.5|31
1644832100000|2022-02-14 09:48:20|9142.4|9139.6|9141.4|9138.6|9143.3|9140.5|9140.3|9137.5|21
1644832110000|2022-02-14 09:48:30|9141.3|9138.5|9140.3|9137.5|9142.3|9139.5|9139.3|9136.5|14
1644832120000|2022-02-14 09:48:40|9140.2|9137.4|9140.3|9137.5|9142.3|9139.5|9139.7|9136.9|22
1644832130000|2022-02-14 09:48:50|9141.2|9138.4|9140.3|9137.5|9141.3|9138.5|9139.3|9136.5|37
1644832140000|2022-02-14 09:49:00|9140.7|9137.9|9142.4|9139.6|9143.4|9140.6|9140.3|9137.5|54
1644832150000|2022-02-14 09:49:10|9141.4|9138.6|9139.4|9136.6|9141.4|9138.6|9137.9|9135.1|42
1644832160000|2022-02-14 09:49:20|9138.9|9136.1|9138.9|9136.1|9140.4|9137.6|9138.4|9135.6|4
1644832170000|2022-02-14 09:49:30|9138.4|9135.6|9137.8|9135|9138.4|9135.6|9137.3|9134.5|21
1644832180000|2022-02-14 09:49:40|9138.3|9135.5|9141.8|9139|9142.4|9139.6|9137.8|9135|15
1644832190000|2022-02-14 09:49:50|9141.4|9138.6|9140.3|9137.5|9141.4|9138.6|9138.3|9135.5|17
1644832200000|2022-02-14 09:50:00|9139.3|9136.5|9137.8|9135|9141.8|9139|9137.8|9135|19
1644832210000|2022-02-14 09:50:10|9137.7|9134.9|9138.3|9135.5|9138.4|9135.6|9136.3|9133.5|12
1644832220000|2022-02-14 09:50:20|9138.4|9135.6|9136.8|9134|9138.4|9135.6|9136.8|9134|15
1644832230000|2022-02-14 09:50:30|9136.4|9133.6|9135.4|9132.6|9137.3|9134.5|9135.3|9132.5|7
1644832240000|2022-02-14 09:50:40|9135.3|9132.5|9133.3|9130.5|9137.4|9134.6|9133.3|9130.5|45
1644832250000|2022-02-14 09:50:50|9132.4|9129.6|9131.8|9129|9132.4|9129.6|9130.3|9127.5|22
1644832260000|2022-02-14 09:51:00|9132.3|9129.5|9131.3|9128.5|9132.3|9129.5|9130.3|9127.5|16
1644832270000|2022-02-14 09:51:10|9130.8|9128|9127.3|9124.5|9130.8|9128|9127.3|9124.5|38
1644832280000|2022-02-14 09:51:20|9126.8|9124|9125.3|9122.5|9127.3|9124.5|9124.7|9121.9|59
1644832290000|2022-02-14 09:51:30|9124.7|9121.9|9128.3|9125.5|9128.3|9125.5|9124.2|9121.4|43
1644832300000|2022-02-14 09:51:40|9128.2|9125.4|9127.3|9124.5|9129.3|9126.5|9126.2|9123.4|68
1644832310000|2022-02-14 09:51:50|9126.8|9124|9127.4|9124.6|9128.3|9125.5|9125.8|9123|29
1644832320000|2022-02-14 09:52:00|9128.3|9125.5|9127.3|9124.5|9128.3|9125.5|9126.3|9123.5|22
1644832330000|2022-02-14 09:52:10|9127.2|9124.4|9126.3|9123.5|9127.3|9124.5|9126.3|9123.5|8
1644832340000|2022-02-14 09:52:20|9127.3|9124.5|9125.3|9122.5|9127.3|9124.5|9123.7|9120.9|55
1644832350000|2022-02-14 09:52:30|9125.2|9122.4|9126.3|9123.5|9126.3|9123.5|9121.3|9118.5|46
1644832360000|2022-02-14 09:52:40|9125.3|9122.5|9120.2|9117.4|9126.4|9123.6|9118.2|9115.4|180
1644832370000|2022-02-14 09:52:50|9120.3|9117.5|9125.7|9122.9|9126.2|9123.4|9120.3|9117.5|35
1644832380000|2022-02-14 09:53:00|9125.8|9123|9125.8|9123|9126.2|9123.4|9123.7|9120.9|21
1644832390000|2022-02-14 09:53:10|9126.2|9123.4|9127.3|9124.5|9127.8|9125|9126.2|9123.4|15
1644832400000|2022-02-14 09:53:20|9127.8|9125|9131.2|9128.4|9132.8|9130|9127.3|9124.5|82
1644832410000|2022-02-14 09:53:30|9130.7|9127.9|9125.3|9122.5|9132.3|9129.5|9124.7|9121.9|38
1644832420000|2022-02-14 09:53:40|9125.7|9122.9|9128.8|9126|9128.8|9126|9123.2|9120.4|35
1644832430000|2022-02-14 09:53:50|9128.3|9125.5|9130.3|9127.5|9131.3|9128.5|9128.3|9125.5|26
1644832440000|2022-02-14 09:54:00|9130.8|9128|9131.3|9128.5|9131.8|9129|9128.7|9125.9|36
1644832450000|2022-02-14 09:54:10|9131.8|9129|9130.3|9127.5|9131.8|9129|9128.3|9125.5|17
1644832460000|2022-02-14 09:54:20|9129.8|9127|9130.3|9127.5|9131.4|9128.6|9129.3|9126.5|6
1644832470000|2022-02-14 09:54:30|9130.2|9127.4|9130.8|9128|9131.8|9129|9129.8|9127|4
1644832480000|2022-02-14 09:54:40|9130.7|9127.9|9124.3|9121.5|9130.7|9127.9|9124.3|9121.5|27
1644832490000|2022-02-14 09:54:50|9124.8|9122|9123.3|9120.5|9125.3|9122.5|9123.3|9120.5|11
1644832500000|2022-02-14 09:55:00|9122.8|9120|9125.3|9122.5|9125.4|9122.6|9122.8|9120|16
1644832510000|2022-02-14 09:55:10|9125.4|9122.6|9124.3|9121.5|9125.4|9122.6|9123.8|9121|4
1644832520000|2022-02-14 09:55:20|9123.8|9121|9120.8|9118|9124.3|9121.5|9120.3|9117.5|15
1644832530000|2022-02-14 09:55:30|9121.3|9118.5|9122.8|9120|9122.9|9120.1|9119.4|9116.6|11
1644832540000|2022-02-14 09:55:40|9124.3|9121.5|9123.8|9121|9126.3|9123.5|9122.9|9120.1|23
1644832550000|2022-02-14 09:55:50|9122.9|9120.1|9123.9|9121.1|9125.3|9122.5|9122.8|9120|8
1644832560000|2022-02-14 09:56:00|9122.8|9120|9119.8|9117|9123.3|9120.5|9119.3|9116.5|30
1644832570000|2022-02-14 09:56:10|9120.3|9117.5|9122.8|9120|9123.2|9120.4|9120.3|9117.5|18
1644832580000|2022-02-14 09:56:20|9124.3|9121.5|9128.3|9125.5|9128.3|9125.5|9121.8|9119|56
1644832590000|2022-02-14 09:56:30|9127.3|9124.5|9125.3|9122.5|9128.3|9125.5|9124.7|9121.9|29
1644832600000|2022-02-14 09:56:40|9125.8|9123|9125.2|9122.4|9127.3|9124.5|9124.2|9121.4|13
1644832610000|2022-02-14 09:56:50|9126.3|9123.5|9122.3|9119.5|9126.3|9123.5|9121.3|9118.5|35
1644832620000|2022-02-14 09:57:00|9121.8|9119|9123.3|9120.5|9123.3|9120.5|9120.3|9117.5|33
1644832630000|2022-02-14 09:57:10|9123.8|9121|9126.3|9123.5|9127.3|9124.5|9123.3|9120.5|3
1644832640000|2022-02-14 09:57:20|9126.2|9123.4|9124.3|9121.5|9126.3|9123.5|9124.3|9121.5|19
1644832650000|2022-02-14 09:57:30|9124.2|9121.4|9121.8|9119|9124.8|9122|9121.3|9118.5|30
1644832660000|2022-02-14 09:57:40|9121.3|9118.5|9124.3|9121.5|9125.3|9122.5|9120.7|9117.9|40
1644832670000|2022-02-14 09:57:50|9125.2|9122.4|9127.3|9124.5|9127.3|9124.5|9124.3|9121.5|4
1644832680000|2022-02-14 09:58:00|9128.1|9125.3|9127.8|9125|9129.3|9126.5|9127.2|9124.4|21
1644832690000|2022-02-14 09:58:10|9127.7|9124.9|9133.2|9130.4|9133.3|9130.5|9126.3|9123.5|32
1644832700000|2022-02-14 09:58:20|9133.3|9130.5|9133.3|9130.5|9137.3|9134.5|9132.3|9129.5|23
1644832710000|2022-02-14 09:58:30|9132.4|9129.6|9133.3|9130.5|9133.3|9130.5|9131.3|9128.5|17
1644832720000|2022-02-14 09:58:40|9134.3|9131.5|9137.3|9134.5|9137.9|9135.1|9131.3|9128.5|96
1644832730000|2022-02-14 09:58:50|9136.4|9133.6|9144.4|9141.6|9145.9|9143.1|9136.4|9133.6|135
1644832740000|2022-02-14 09:59:00|9143.4|9140.6|9144.4|9141.6|9145.4|9142.6|9141.9|9139.1|44
1644832750000|2022-02-14 09:59:10|9145.3|9142.5|9145.9|9143.1|9145.9|9143.1|9143.4|9140.6|21
1644832760000|2022-02-14 09:59:20|9145.4|9142.6|9141.4|9138.6|9145.9|9143.1|9141.4|9138.6|38
1644832770000|2022-02-14 09:59:30|9141.3|9138.5|9135.8|9133|9141.4|9138.6|9135.3|9132.5|25
1644832780000|2022-02-14 09:59:40|9135.4|9132.6|9130.2|9127.4|9135.8|9133|9129.7|9126.9|105
1644832790000|2022-02-14 09:59:50|9131.2|9128.4|9133.2|9130.4|9133.2|9130.4|9130.2|9127.4|64
1644832800000|2022-02-14 10:00:00|9133.7|9130.9|9135.1|9132.3|9136.2|9133.4|9132.2|9129.4|45
1644832810000|2022-02-14 10:00:10|9135.2|9132.4|9132.2|9129.4|9135.2|9132.4|9130.7|9127.9|25
1644832820000|2022-02-14 10:00:20|9133.7|9130.9|9134.2|9131.4|9135.7|9132.9|9133.7|9130.9|35
1644832830000|2022-02-14 10:00:30|9133.7|9130.9|9129.2|9126.4|9135.2|9132.4|9129.2|9126.4|21
1644832840000|2022-02-14 10:00:40|9130.2|9127.4|9138.2|9135.4|9139.2|9136.4|9129.2|9126.4|39
1644832850000|2022-02-14 10:00:50|9138.3|9135.5|9138.2|9135.4|9138.7|9135.9|9137.7|9134.9|17
1644832860000|2022-02-14 10:01:00|9138.7|9135.9|9137.7|9134.9|9140.2|9137.4|9137.2|9134.4|11
1644832870000|2022-02-14 10:01:10|9137.8|9135|9136.7|9133.9|9139.2|9136.4|9135.2|9132.4|18
1644832880000|2022-02-14 10:01:20|9137.2|9134.4|9133.8|9131|9137.2|9134.4|9129.2|9126.4|94
1644832890000|2022-02-14 10:01:30|9134.7|9131.9|9135.2|9132.4|9136.8|9134|9134.2|9131.4|18
1644832900000|2022-02-14 10:01:40|9135.4|9132.6|9130.3|9127.5|9135.4|9132.6|9130.3|9127.5|14
1644832910000|2022-02-14 10:01:50|9131.4|9128.6|9131.2|9128.4|9132.4|9129.6|9130.3|9127.5|16
1644832920000|2022-02-14 10:02:00|9130.3|9127.5|9134.3|9131.5|9134.3|9131.5|9130.3|9127.5|23
1644832930000|2022-02-14 10:02:10|9134.2|9131.4|9132.2|9129.4|9134.3|9131.5|9131.2|9128.4|19
1644832940000|2022-02-14 10:02:20|9132.3|9129.5|9135.7|9132.9|9136.3|9133.5|9132.2|9129.4|15
1644832950000|2022-02-14 10:02:30|9134.2|9131.4|9135.4|9132.6|9135.4|9132.6|9132.7|9129.9|22
1644832960000|2022-02-14 10:02:40|9136.3|9133.5|9143.4|9140.6|9143.9|9141.1|9136.3|9133.5|26
1644832970000|2022-02-14 10:02:50|9143.3|9140.5|9143.3|9140.5|9144.4|9141.6|9142.8|9140|15
1644832980000|2022-02-14 10:03:00|9143.2|9140.4|9143.4|9140.6|9146.4|9143.6|9142.2|9139.4|24
1644832990000|2022-02-14 10:03:10|9143.8|9141|9143.4|9140.6|9145.3|9142.5|9143.3|9140.5|9
1644833000000|2022-02-14 10:03:20|9143.9|9141.1|9143.3|9140.5|9146.4|9143.6|9143.3|9140.5|42
1644833010000|2022-02-14 10:03:30|9143.4|9140.6|9138.9|9136.1|9143.4|9140.6|9138.4|9135.6|11
1644833020000|2022-02-14 10:03:40|9137.9|9135.1|9140.3|9137.5|9140.4|9137.6|9137.3|9134.5|18
1644833030000|2022-02-14 10:03:50|9141.3|9138.5|9150.9|9148.1|9150.9|9148.1|9140.8|9138|73
1644833040000|2022-02-14 10:04:00|9151|9148.2|9150.9|9148.1|9152.4|9149.6|9149.4|9146.6|36
1644833050000|2022-02-14 10:04:10|9151.4|9148.6|9153.4|9150.6|9153.4|9150.6|9150.9|9148.1|34
1644833060000|2022-02-14 10:04:20|9153.3|9150.5|9158.2|9155.4|9160.4|9157.6|9153.3|9150.5|157
1644833070000|2022-02-14 10:04:30|9157.8|9155|9158.3|9155.5|9159.3|9156.5|9155.2|9152.4|71
1644833080000|2022-02-14 10:04:40|9158.8|9156|9157.3|9154.5|9158.8|9156|9155.8|9153|36
1644833090000|2022-02-14 10:04:50|9157.7|9154.9|9157.3|9154.5|9159.2|9156.4|9156.8|9154|12
1644833100000|2022-02-14 10:05:00|9157.2|9154.4|9162.8|9160|9162.8|9160|9153.8|9151|195
1644833110000|2022-02-14 10:05:10|9162.9|9160.1|9164.3|9161.5|9166.3|9163.5|9161.8|9159|47
1644833120000|2022-02-14 10:05:20|9164.8|9162|9164.3|9161.5|9165.3|9162.5|9164.3|9161.5|24
1644833130000|2022-02-14 10:05:30|9164.8|9162|9160.3|9157.5|9164.8|9162|9159.8|9157|24
1644833140000|2022-02-14 10:05:40|9161.3|9158.5|9163.3|9160.5|9164.3|9161.5|9161.3|9158.5|24
1644833150000|2022-02-14 10:05:50|9165.3|9162.5|9164.3|9161.5|9165.3|9162.5|9163.3|9160.5|29
1644833160000|2022-02-14 10:06:00|9165.2|9162.4|9161.8|9159|9165.8|9163|9161.3|9158.5|27
1644833170000|2022-02-14 10:06:10|9161.4|9158.6|9156.3|9153.5|9164.3|9161.5|9153.8|9151|139
1644833180000|2022-02-14 10:06:20|9157.2|9154.4|9159.3|9156.5|9159.8|9157|9154.3|9151.5|54
1644833190000|2022-02-14 10:06:30|9158.8|9156|9164.9|9162.1|9165.3|9162.5|9158.3|9155.5|25
1644833200000|2022-02-14 10:06:40|9165.3|9162.5|9165.8|9163|9166.3|9163.5|9164.8|9162|8
1644833210000|2022-02-14 10:06:50|9165.4|9162.6|9161.3|9158.5|9165.4|9162.6|9160.3|9157.5|30
1644833220000|2022-02-14 10:07:00|9161.4|9158.6|9164.3|9161.5|9164.4|9161.6|9160.4|9157.6|22
1644833230000|2022-02-14 10:07:10|9164.4|9161.6|9161.5|9158.7|9166.3|9163.5|9161.4|9158.6|16
1644833240000|2022-02-14 10:07:20|9161.3|9158.5|9164.4|9161.6|9165.3|9162.5|9161.3|9158.5|22
1644833250000|2022-02-14 10:07:30|9164.3|9161.5|9161.3|9158.5|9164.4|9161.6|9160.3|9157.5|11
1644833260000|2022-02-14 10:07:40|9161.4|9158.6|9157.3|9154.5|9161.8|9159|9157.3|9154.5|25
1644833270000|2022-02-14 10:07:50|9156.3|9153.5|9157.4|9154.6|9158.9|9156.1|9156.3|9153.5|33
1644833280000|2022-02-14 10:08:00|9156.8|9154|9158.3|9155.5|9160.3|9157.5|9156.4|9153.6|10
1644833290000|2022-02-14 10:08:10|9158.4|9155.6|9160.8|9158|9160.8|9158|9158.3|9155.5|2
1644833300000|2022-02-14 10:08:20|9161.3|9158.5|9165.9|9163.1|9166.3|9163.5|9160.3|9157.5|5
1644833310000|2022-02-14 10:08:30|9166.3|9163.5|9166.3|9163.5|9166.9|9164.1|9165.4|9162.6|24
1644833320000|2022-02-14 10:08:40|9166.4|9163.6|9167.3|9164.5|9167.4|9164.6|9166.3|9163.5|13
1644833330000|2022-02-14 10:08:50|9166.8|9164|9168.4|9165.6|9168.8|9166|9166.4|9163.6|13
1644833340000|2022-02-14 10:09:00|9168.3|9165.5|9164.3|9161.5|9169.3|9166.5|9164.3|9161.5|38
1644833350000|2022-02-14 10:09:10|9164.4|9161.6|9166.3|9163.5|9167.4|9164.6|9164.3|9161.5|10
1644833360000|2022-02-14 10:09:20|9166.4|9163.6|9168.3|9165.5|9168.3|9165.5|9166.4|9163.6|10
1644833370000|2022-02-14 10:09:30|9168.8|9166|9170.4|9167.6|9171.3|9168.5|9168.3|9165.5|36
1644833380000|2022-02-14 10:09:40|9170.3|9167.5|9166.3|9163.5|9170.3|9167.5|9165.3|9162.5|34
1644833390000|2022-02-14 10:09:50|9167.3|9164.5|9168.3|9165.5|9168.3|9165.5|9166.3|9163.5|8
1644833400000|2022-02-14 10:10:00|9168.2|9165.4|9166.3|9163.5|9169.3|9166.5|9166.3|9163.5|12
1644833410000|2022-02-14 10:10:10|9166.2|9163.4|9168.2|9165.4|9169.2|9166.4|9163.8|9161|51
1644833420000|2022-02-14 10:10:20|9168.3|9165.5|9167.2|9164.4|9169.2|9166.4|9166.2|9163.4|8
1644833430000|2022-02-14 10:10:30|9166.3|9163.5|9162.3|9159.5|9166.3|9163.5|9161.8|9159|64
1644833440000|2022-02-14 10:10:40|9162.2|9159.4|9163.7|9160.9|9164.3|9161.5|9161.3|9158.5|29
1644833450000|2022-02-14 10:10:50|9164.2|9161.4|9165.2|9162.4|9165.2|9162.4|9163.3|9160.5|10
1644833460000|2022-02-14 10:11:00|9164.2|9161.4|9163.8|9161|9166.2|9163.4|9161.2|9158.4|19
1644833470000|2022-02-14 10:11:10|9163.3|9160.5|9162.8|9160|9163.4|9160.6|9162.8|9160|4
1644833480000|2022-02-14 10:11:20|9162.3|9159.5|9163.8|9161|9164.3|9161.5|9162.3|9159.5|7
1644833490000|2022-02-14 10:11:30|9163.4|9160.6|9163.3|9160.5|9163.9|9161.1|9162.3|9159.5|12
1644833500000|2022-02-14 10:11:40|9162.8|9160|9163.4|9160.6|9164.3|9161.5|9162.8|9160|17
1644833510000|2022-02-14 10:11:50|9163.8|9161|9173.9|9171.1|9174.9|9172.1|9163.4|9160.6|77
1644833520000|2022-02-14 10:12:00|9173.4|9170.6|9171.3|9168.5|9173.4|9170.6|9170.9|9168.1|16
1644833530000|2022-02-14 10:12:10|9170.4|9167.6|9169.8|9167|9171.3|9168.5|9169.3|9166.5|11
1644833540000|2022-02-14 10:12:20|9169.4|9166.6|9166.4|9163.6|9169.4|9166.6|9166.3|9163.5|16
1644833550000|2022-02-14 10:12:30|9166.9|9164.1|9168.3|9165.5|9169.4|9166.6|9166.9|9164.1|22
1644833560000|2022-02-14 10:12:40|9168.4|9165.6|9168.4|9165.6|9168.9|9166.1|9168.3|9165.5|6
1644833570000|2022-02-14 10:12:50|9168.3|9165.5|9163.9|9161.1|9168.4|9165.6|9163.3|9160.5|23
1644833580000|2022-02-14 10:13:00|9163.8|9161|9163.4|9160.6|9164.8|9162|9163.3|9160.5|11
1644833590000|2022-02-14 10:13:10|9163.8|9161|9166.4|9163.6|9167.9|9165.1|9163.8|9161|17
1644833600000|2022-02-14 10:13:20|9166.3|9163.5|9166.9|9164.1|9166.9|9164.1|9165.4|9162.6|2
1644833610000|2022-02-14 10:13:30|9167.8|9165|9169.3|9166.5|9171.3|9168.5|9167.4|9164.6|47
1644833620000|2022-02-14 10:13:40|9169.2|9166.4|9167.3|9164.5|9170.4|9167.6|9166.9|9164.1|33
1644833630000|2022-02-14 10:13:50|9167.4|9164.6|9165.8|9163|9167.4|9164.6|9163.3|9160.5|18
1644833640000|2022-02-14 10:14:00|9165.9|9163.1|9162.3|9159.5|9167.4|9164.6|9162.3|9159.5|28
1644833650000|2022-02-14 10:14:10|9163.3|9160.5|9168.3|9165.5|9168.3|9165.5|9163.3|9160.5|3
1644833660000|2022-02-14 10:14:20|9167.4|9164.6|9169.9|9167.1|9169.9|9167.1|9167.3|9164.5|7
1644833670000|2022-02-14 10:14:30|9171.3|9168.5|9174.3|9171.5|9174.4|9171.6|9171.3|9168.5|30
1644833680000|2022-02-14 10:14:40|9173.8|9171|9175.4|9172.6|9176.3|9173.5|9173.2|9170.4|26
1644833690000|2022-02-14 10:14:50|9175.3|9172.5|9173.9|9171.1|9175.3|9172.5|9172.3|9169.5|8
1644833700000|2022-02-14 10:15:00|9174.3|9171.5|9179.4|9176.6|9179.4|9176.6|9174.3|9171.5|57
1644833710000|2022-02-14 10:15:10|9179.3|9176.5|9174.3|9171.5|9179.3|9176.5|9172.9|9170.1|95
1644833720000|2022-02-14 10:15:20|9174.4|9171.6|9176.3|9173.5|9176.9|9174.1|9173.9|9171.1|25
1644833730000|2022-02-14 10:15:30|9175.4|9172.6|9173.4|9170.6|9176.9|9174.1|9173.4|9170.6|10
1644833740000|2022-02-14 10:15:40|9173.2|9170.4|9172.3|9169.5|9173.3|9170.5|9171.4|9168.6|10
1644833750000|2022-02-14 10:15:50|9173.3|9170.5|9171.4|9168.6|9173.3|9170.5|9170.8|9168|12
1644833760000|2022-02-14 10:16:00|9172.2|9169.4|9170.3|9167.5|9172.3|9169.5|9169.3|9166.5|11
1644833770000|2022-02-14 10:16:10|9171.2|9168.4|9171.4|9168.6|9172.3|9169.5|9171.2|9168.4|10
1644833780000|2022-02-14 10:16:20|9171.8|9169|9170.4|9167.6|9172.3|9169.5|9170.3|9167.5|6
1644833790000|2022-02-14 10:16:30|9170.8|9168|9168.2|9165.4|9171.3|9168.5|9168.2|9165.4|14
1644833800000|2022-02-14 10:16:40|9168.8|9164.8|9170.4|9167.6|9170.9|9168.1|9168.1|9164.8|30
1644833810000|2022-02-14 10:16:50|9170.8|9168|9170.4|9167.6|9170.9|9168.1|9170.3|9167.5|2
1644833820000|2022-02-14 10:17:00|9170.3|9167.5|9173.3|9170.5|9174.9|9172.1|9170.3|9167.5|27
1644833830000|2022-02-14 10:17:10|9172.4|9169.6|9174.4|9171.6|9174.4|9171.6|9172.3|9169.5|15
1644833840000|2022-02-14 10:17:20|9174.3|9171.5|9176.3|9173.5|9176.3|9173.5|9173.2|9170.4|21
1644833850000|2022-02-14 10:17:30|9176.2|9173.4|9176.2|9173.4|9177.3|9174.5|9175.3|9172.5|38
1644833860000|2022-02-14 10:17:40|9175.4|9172.6|9179.3|9176.5|9179.3|9176.5|9175.2|9172.4|14
1644833870000|2022-02-14 10:17:50|9178.7|9175.9|9177.9|9175.1|9181.2|9178.4|9176.3|9173.5|41
1644833880000|2022-02-14 10:18:00|9178.3|9175.5|9179.8|9177|9179.8|9177|9178.2|9175.4|10
1644833890000|2022-02-14 10:18:10|9180.2|9177.4|9178.8|9176|9184.3|9181.5|9177.4|9174.6|40
1644833900000|2022-02-14 10:18:20|9178.7|9175.9|9177.2|9174.4|9179.3|9176.5|9177.2|9174.4|15
1644833910000|2022-02-14 10:18:30|9176.2|9173.4|9170.9|9168.1|9176.2|9173.4|9169.2|9166.4|32
1644833920000|2022-02-14 10:18:40|9171.3|9168.5|9170.8|9168|9171.3|9168.5|9169.3|9166.5|8
1644833930000|2022-02-14 10:18:50|9171.7|9168.9|9171.2|9168.4|9171.7|9168.9|9169.7|9166.9|8
1644833940000|2022-02-14 10:19:00|9170.7|9167.9|9167.3|9164.5|9170.7|9167.9|9166.8|9164|28
1644833950000|2022-02-14 10:19:10|9168.2|9165.4|9167.3|9164.5|9168.3|9165.5|9167.3|9164.5|7
1644833960000|2022-02-14 10:19:20|9167.2|9164.4|9164.3|9161.5|9167.8|9165|9164.3|9161.5|21
1644833970000|2022-02-14 10:19:30|9164.2|9161.4|9165.7|9162.9|9165.7|9162.9|9162.2|9159.4|44
1644833980000|2022-02-14 10:19:40|9166.7|9163.9|9167.7|9164.9|9170.2|9167.4|9166.7|9163.9|16
1644833990000|2022-02-14 10:19:50|9168.2|9165.4|9166.2|9163.4|9168.8|9166|9166.2|9163.4|61
1644834000000|2022-02-14 10:20:00|9166.7|9163.9|9166.7|9163.9|9168.3|9165.5|9166.2|9163.4|9
1644834010000|2022-02-14 10:20:10|9166.8|9164|9167.2|9164.4|9168.8|9166|9165.8|9163|12
1644834020000|2022-02-14 10:20:20|9167.3|9164.5|9164.2|9161.4|9167.3|9164.5|9163.3|9160.5|34
1644834030000|2022-02-14 10:20:30|9164.3|9161.5|9167.3|9164.5|9167.3|9164.5|9164.3|9161.5|14
1644834040000|2022-02-14 10:20:40|9167.2|9164.4|9166.3|9163.5|9167.3|9164.5|9165.3|9162.5|6
1644834050000|2022-02-14 10:20:50|9166.8|9164|9168.3|9165.5|9169.6|9166.8|9166.8|9164|12
1644834060000|2022-02-14 10:21:00|9168.2|9165.4|9168.2|9165.4|9169.3|9166.5|9167.3|9164.5|23
1644834070000|2022-02-14 10:21:10|9167.3|9164.5|9166.2|9163.4|9168.2|9165.4|9165.2|9162.4|23
1644834080000|2022-02-14 10:21:20|9165.8|9163|9164.3|9161.5|9166.3|9163.5|9164.2|9161.4|13
1644834090000|2022-02-14 10:21:30|9165.2|9162.4|9164.8|9162|9165.3|9162.5|9164.3|9161.5|9
1644834100000|2022-02-14 10:21:40|9164.3|9161.5|9163.3|9160.5|9164.3|9161.5|9161.3|9158.5|19
1644834110000|2022-02-14 10:21:50|9163.2|9160.4|9161.7|9158.9|9163.7|9160.9|9161.3|9158.5|18
1644834120000|2022-02-14 10:22:00|9161.3|9158.5|9161.7|9158.9|9163.3|9160.5|9161.3|9158.5|6
1644834130000|2022-02-14 10:22:10|9161.3|9158.5|9159.8|9157|9161.3|9158.5|9159.3|9156.5|6
1644834140000|2022-02-14 10:22:20|9160.8|9158|9160.3|9157.5|9161.2|9158.4|9159.7|9156.9|13
1644834150000|2022-02-14 10:22:30|9161.2|9158.4|9163.3|9160.5|9164.3|9161.5|9161.2|9158.4|21
1644834160000|2022-02-14 10:22:40|9163.8|9161|9163.3|9160.5|9165.3|9162.5|9163.3|9160.5|9
1644834170000|2022-02-14 10:22:50|9163.8|9161|9162.3|9159.5|9163.8|9161|9162.3|9159.5|10
1644834180000|2022-02-14 10:23:00|9163.2|9160.4|9166.3|9163.5|9166.3|9163.5|9162.8|9160|17
1644834190000|2022-02-14 10:23:10|9166.8|9164|9171.8|9169|9172.3|9169.5|9166.8|9164|31
1644834200000|2022-02-14 10:23:20|9172.3|9169.5|9172.3|9169.5|9174.2|9171.4|9171.3|9168.5|11
1644834210000|2022-02-14 10:23:30|9172.2|9169.4|9173.3|9170.5|9173.7|9170.9|9171.2|9168.4|15
1644834220000|2022-02-14 10:23:40|9173.7|9170.9|9168.8|9166|9173.7|9170.9|9168.2|9165.4|17
1644834230000|2022-02-14 10:23:50|9169.2|9166.4|9169.3|9166.5|9171.3|9168.5|9167.3|9164.5|19
1644834240000|2022-02-14 10:24:00|9169.8|9167|9169.3|9166.5|9170.3|9167.5|9167.3|9164.5|9
1644834250000|2022-02-14 10:24:10|9169.2|9166.4|9168.3|9165.5|9169.3|9166.5|9167.3|9164.5|12
1644834260000|2022-02-14 10:24:20|9169.2|9166.4|9171.3|9168.5|9171.7|9168.9|9168.8|9166|28
1644834270000|2022-02-14 10:24:30|9170.8|9168|9170.3|9167.5|9171.8|9169|9170.3|9167.5|24
1644834280000|2022-02-14 10:24:40|9170.8|9168|9168.3|9165.5|9171.3|9168.5|9168.3|9165.5|7
1644834290000|2022-02-14 10:24:50|9168.8|9166|9168.3|9165.5|9169.2|9166.4|9168.3|9165.5|0
1644834300000|2022-02-14 10:25:00|9168.2|9165.4|9165.2|9162.4|9168.3|9165.5|9164.7|9161.9|21
1644834310000|2022-02-14 10:25:10|9164.3|9161.5|9163.2|9160.4|9165.2|9162.4|9162.3|9159.5|9
1644834320000|2022-02-14 10:25:20|9162.8|9160|9167.3|9164.5|9167.4|9164.6|9162.3|9159.5|30
1644834330000|2022-02-14 10:25:30|9166.8|9164|9164.8|9162|9166.8|9164|9164.3|9161.5|7
1644834340000|2022-02-14 10:25:40|9165.8|9163|9165.3|9162.5|9166.3|9163.5|9164.3|9161.5|12
1644834350000|2022-02-14 10:25:50|9165.8|9163|9167.3|9164.5|9168.3|9165.5|9165.3|9162.5|5
1644834360000|2022-02-14 10:26:00|9168.3|9165.5|9167.8|9165|9168.3|9165.5|9166.3|9163.5|29
1644834370000|2022-02-14 10:26:10|9168.3|9165.5|9168.3|9165.5|9168.3|9165.5|9167.3|9164.5|1
1644834380000|2022-02-14 10:26:20|9167.3|9164.5|9168.3|9165.5|9169.3|9166.5|9167.3|9164.5|15
1644834390000|2022-02-14 10:26:30|9168.8|9166|9170.3|9167.5|9170.8|9168|9168.8|9166|15
1644834400000|2022-02-14 10:26:40|9169.3|9166.5|9174.3|9171.5|9175.3|9172.5|9169.3|9166.5|55
1644834410000|2022-02-14 10:26:50|9175.1|9172.3|9175.8|9173|9177.3|9174.5|9175.1|9172.3|25
1644834420000|2022-02-14 10:27:00|9175.3|9172.5|9174.2|9171.4|9175.3|9172.5|9173.8|9171|14
1644834430000|2022-02-14 10:27:10|9174.1|9171.3|9171.3|9168.5|9174.1|9171.3|9171.3|9168.5|10
1644834440000|2022-02-14 10:27:20|9171.8|9169|9172.3|9169.5|9172.3|9169.5|9171.3|9168.5|3
1644834450000|2022-02-14 10:27:30|9173.3|9170.5|9175.2|9172.4|9175.3|9172.5|9173.3|9170.5|12
1644834460000|2022-02-14 10:27:40|9174.3|9171.5|9175.8|9173|9177.3|9174.5|9174.3|9171.5|11
1644834470000|2022-02-14 10:27:50|9175.7|9172.9|9175.3|9172.5|9176.8|9174|9175.3|9172.5|12
1644834480000|2022-02-14 10:28:00|9176.2|9173.4|9177.3|9174.5|9180.3|9177.5|9176.2|9173.4|25
1644834490000|2022-02-14 10:28:10|9178.3|9175.5|9178.3|9175.5|9178.9|9175.5|9177.8|9174.9|13
1644834500000|2022-02-14 10:28:20|9178.7|9175.9|9176.3|9173.5|9178.8|9176|9175.3|9172.5|16
1644834510000|2022-02-14 10:28:30|9175.3|9172.5|9174.8|9172|9175.3|9172.5|9174.3|9171.5|4
1644834520000|2022-02-14 10:28:40|9174.7|9171.9|9175.2|9172.4|9175.3|9172.5|9173.3|9170.5|6
1644834530000|2022-02-14 10:28:50|9175.3|9172.5|9175.2|9172.4|9176.7|9173.9|9174.2|9171.4|24
1644834540000|2022-02-14 10:29:00|9174.2|9171.4|9173.2|9170.4|9176.2|9173.4|9173.2|9170.4|17
1644834550000|2022-02-14 10:29:10|9172.8|9170|9170.3|9167.5|9175.3|9172.5|9170.2|9167.4|43
1644834560000|2022-02-14 10:29:20|9170.2|9167.4|9168.7|9165.9|9170.2|9167.4|9167.7|9164.9|17
1644834570000|2022-02-14 10:29:30|9169.2|9166.4|9157.7|9154.9|9169.2|9166.4|9157.7|9154.9|65
1644834580000|2022-02-14 10:29:40|9158.7|9155.9|9158.2|9155.4|9158.7|9155.9|9156.1|9153.3|47
1644834590000|2022-02-14 10:29:50|9157.3|9154.5|9159.2|9156.4|9159.2|9156.4|9157.2|9154.4|16
1644834600000|2022-02-14 10:30:00|9160.1|9157.3|9164.2|9161.4|9165.8|9163|9160.1|9157.3|44
1644834610000|2022-02-14 10:30:10|9164.1|9161.3|9165.7|9162.9|9166.2|9163.4|9163.3|9160.5|10
1644834620000|2022-02-14 10:30:20|9166.2|9163.4|9165.2|9162.4|9167.2|9164.4|9165.2|9162.4|13
1644834630000|2022-02-14 10:30:30|9166.2|9163.4|9164.7|9161.9|9166.2|9163.4|9164.2|9161.4|16
1644834640000|2022-02-14 10:30:40|9164.2|9161.4|9164.1|9161.3|9167.2|9164.4|9163.2|9160.4|28
1644834650000|2022-02-14 10:30:50|9163.7|9160.9|9167.2|9164.4|9168.2|9165.4|9163.7|9160.9|41
1644834660000|2022-02-14 10:31:00|9167.1|9164.3|9164.1|9161.3|9167.2|9164.4|9163.7|9160.9|17
1644834670000|2022-02-14 10:31:10|9164.2|9161.4|9163.2|9160.4|9164.2|9161.4|9162.2|9159.4|2
1644834680000|2022-02-14 10:31:20|9163.7|9160.9|9165.2|9162.4|9166.2|9163.4|9163.7|9160.9|7
1644834690000|2022-02-14 10:31:30|9165.3|9162.5|9166.7|9163.9|9169.2|9166.4|9165.2|9162.4|21
1644834700000|2022-02-14 10:31:40|9167.2|9164.4|9169.7|9166.9|9170.7|9167.9|9166.2|9163.4|41
1644834710000|2022-02-14 10:31:50|9170.2|9167.4|9170.2|9167.4|9170.2|9167.4|9169.2|9166.4|9
1644834720000|2022-02-14 10:32:00|9169.7|9166.9|9171.2|9168.4|9171.2|9168.4|9169.2|9166.4|9
1644834730000|2022-02-14 10:32:10|9172.1|9169.3|9171.2|9168.4|9172.3|9169.5|9170.3|9167.5|11
1644834740000|2022-02-14 10:32:20|9172.2|9169.4|9171.2|9168.4|9172.2|9169.4|9170.2|9167.4|11
1644834750000|2022-02-14 10:32:30|9172.2|9169.4|9171.2|9168.4|9172.2|9169.4|9170.2|9167.4|6
1644834760000|2022-02-14 10:32:40|9172.2|9169.4|9170.2|9167.4|9172.2|9169.4|9169.2|9166.4|5
1644834770000|2022-02-14 10:32:50|9170.1|9167.3|9168.7|9165.9|9170.1|9167.3|9168.2|9165.4|7
1644834780000|2022-02-14 10:33:00|9169.2|9166.4|9164.7|9161.9|9169.2|9166.4|9164.2|9161.4|6
1644834790000|2022-02-14 10:33:10|9163.7|9160.9|9166.2|9163.4|9167.2|9164.4|9163.2|9160.4|26
1644834800000|2022-02-14 10:33:20|9167.2|9164.4|9168.2|9165.4|9168.2|9165.4|9166.2|9163.4|4
1644834810000|2022-02-14 10:33:30|9168.7|9165.9|9170.2|9167.4|9170.2|9167.4|9167.2|9164.4|13
1644834820000|2022-02-14 10:33:40|9169.7|9166.9|9168.2|9165.4|9170.2|9167.4|9167.7|9164.9|5
1644834830000|2022-02-14 10:33:50|9168.3|9165.5|9169.7|9166.9|9169.7|9166.9|9167.3|9164.5|3
1644834840000|2022-02-14 10:34:00|9169.3|9166.5|9169.3|9166.5|9170.2|9167.4|9168.2|9165.4|4
1644834850000|2022-02-14 10:34:10|9169.7|9166.9|9168.7|9165.9|9170.2|9167.4|9168.2|9165.4|3
1644834860000|2022-02-14 10:34:20|9168.3|9165.5|9168.3|9165.5|9168.7|9165.9|9166.8|9164|4
1644834870000|2022-02-14 10:34:30|9168.2|9165.4|9167.2|9164.4|9168.3|9165.5|9167.2|9164.4|1
1644834880000|2022-02-14 10:34:40|9166.3|9163.5|9164.2|9161.4|9166.8|9164|9164.2|9161.4|11
1644834890000|2022-02-14 10:34:50|9163.3|9160.5|9162.2|9159.4|9163.8|9161|9162.2|9159.4|9
1644834900000|2022-02-14 10:35:00|9162.3|9159.5|9163.2|9160.4|9164.2|9161.4|9162.3|9159.5|8
1644834910000|2022-02-14 10:35:10|9162.3|9159.5|9163.3|9160.5|9164.2|9161.4|9161.7|9158.9|9
1644834920000|2022-02-14 10:35:20|9163.2|9160.4|9162.3|9159.5|9163.7|9160.9|9162.3|9159.5|1
1644834930000|2022-02-14 10:35:30|9162.2|9159.4|9162.3|9159.5|9163.2|9160.4|9161.3|9158.5|13
1644834940000|2022-02-14 10:35:40|9162.2|9159.4|9161.3|9158.5|9163.2|9160.4|9161.3|9158.5|6
1644834950000|2022-02-14 10:35:50|9161.2|9158.4|9162.3|9159.5|9163.2|9160.4|9161.2|9158.4|3
1644834960000|2022-02-14 10:36:00|9162.8|9160|9168.2|9165.4|9169.8|9167|9162.8|9160|26
1644834970000|2022-02-14 10:36:10|9168.3|9165.5|9168.8|9166|9169.2|9166.4|9168.2|9165.4|5
1644834980000|2022-02-14 10:36:20|9168.3|9165.5|9171.2|9168.4|9171.2|9168.4|9168.2|9165.4|16
1644834990000|2022-02-14 10:36:30|9171.3|9168.5|9172.3|9169.5|9173.3|9170.5|9170.8|9168|5
1644835000000|2022-02-14 10:36:40|9172.7|9169.9|9174.2|9171.4|9175.3|9172.5|9172.3|9169.5|20
1644835010000|2022-02-14 10:36:50|9174.3|9171.5|9173.3|9170.5|9174.3|9171.5|9172.8|9170|6
1644835020000|2022-02-14 10:37:00|9173.8|9171|9173.2|9170.4|9174.8|9172|9172.8|9170|13
1644835030000|2022-02-14 10:37:10|9173.3|9170.5|9175.3|9172.5|9176.2|9173.4|9173.3|9170.5|11
1644835040000|2022-02-14 10:37:20|9174.8|9172|9174.2|9171.4|9174.8|9172|9173.7|9170.9|3
1644835050000|2022-02-14 10:37:30|9174.3|9171.5|9175.2|9172.4|9175.3|9172.5|9173.2|9170.4|9
1644835060000|2022-02-14 10:37:40|9175.3|9172.5|9178.8|9176|9180.8|9178|9175.3|9172.5|121
1644835070000|2022-02-14 10:37:50|9178.9|9176.1|9177.3|9174.5|9179.2|9176.4|9177.3|9174.5|12
1644835080000|2022-02-14 10:38:00|9177.8|9175|9177.8|9175|9179.2|9176.4|9177.8|9175|14
1644835090000|2022-02-14 10:38:10|9178.3|9175.5|9175.3|9172.5|9178.3|9175.5|9175.2|9172.4|16
1644835100000|2022-02-14 10:38:20|9175.8|9173|9174.7|9171.9|9175.8|9173|9174.7|9171.9|5
1644835110000|2022-02-14 10:38:30|9174.3|9171.5|9177.8|9175|9178.8|9176|9174.3|9171.5|22
1644835120000|2022-02-14 10:38:40|9178.2|9175.4|9176.3|9173.5|9178.3|9175.5|9176.3|9173.5|10
1644835130000|2022-02-14 10:38:50|9176.7|9173.9|9177.2|9174.4|9178.2|9175.4|9176.1|9173.3|17
1644835140000|2022-02-14 10:39:00|9176.8|9174|9179.3|9176.5|9179.3|9176.5|9175.3|9172.5|26
1644835150000|2022-02-14 10:39:10|9179.1|9176.3|9178.3|9175.5|9179.2|9176.4|9177.8|9175|4
1644835160000|2022-02-14 10:39:20|9178.2|9175.4|9178.8|9176|9178.8|9176|9177.8|9175|28
1644835170000|2022-02-14 10:39:30|9178.3|9175.5|9177.8|9175|9178.8|9176|9177.8|9175|4
1644835180000|2022-02-14 10:39:40|9177.3|9174.5|9178.3|9175.5|9178.8|9176|9176.8|9174|7
1644835190000|2022-02-14 10:39:50|9178.2|9175.4|9177.2|9174.4|9179.7|9176.9|9176.2|9173.4|28
1644835200000|2022-02-14 10:40:00|9177.1|9174.3|9179.2|9176.4|9179.3|9176.5|9175.3|9172.5|65
1644835210000|2022-02-14 10:40:10|9179.3|9176.5|9178.2|9175.4|9179.3|9176.5|9178.2|9175.4|8
1644835220000|2022-02-14 10:40:20|9178.3|9175.5|9172.2|9169.4|9179.2|9176.4|9172.2|9169.4|46
1644835230000|2022-02-14 10:40:30|9172.7|9169.9|9175.2|9172.4|9175.2|9172.4|9171.7|9168.9|6
1644835240000|2022-02-14 10:40:40|9174.3|9171.5|9180.8|9178|9181.6|9178.8|9173.2|9170.4|106
1644835250000|2022-02-14 10:40:50|9180.3|9177.5|9181.8|9179|9182.8|9180|9180.1|9177.3|19
1644835260000|2022-02-14 10:41:00|9181.3|9178.5|9181.3|9178.5|9182.3|9179.5|9180.8|9178|19
1644835270000|2022-02-14 10:41:10|9181.8|9179|9183.2|9180.4|9183.8|9181|9181.8|9179|18
1644835280000|2022-02-14 10:41:20|9182.7|9179.9|9181.3|9178.5|9183.2|9180.4|9181.2|9178.4|27
1644835290000|2022-02-14 10:41:30|9181.8|9179|9178.2|9175.4|9182.2|9179.4|9178.2|9175.4|68
1644835300000|2022-02-14 10:41:40|9178.6|9175.8|9180.1|9177.3|9181.1|9178.3|9178.2|9175.4|36
1644835310000|2022-02-14 10:41:50|9181.1|9178.3|9180.2|9177.4|9182.1|9179.3|9180.2|9177.4|26
1644835320000|2022-02-14 10:42:00|9180.6|9177.8|9181.1|9178.3|9182.6|9179.8|9180.2|9177.4|7
1644835330000|2022-02-14 10:42:10|9180.2|9177.4|9178.2|9175.4|9181.1|9178.3|9178.2|9175.4|1
1644835340000|2022-02-14 10:42:20|9177.1|9174.3|9174.7|9171.9|9177.1|9174.3|9173.1|9170.3|53
1644835350000|2022-02-14 10:42:30|9174.3|9171.5|9170.3|9167.5|9174.3|9171.5|9169.8|9167|46
1644835360000|2022-02-14 10:42:40|9170.7|9167.9|9170.1|9167.3|9171.3|9168.5|9168.6|9165.8|46
1644835370000|2022-02-14 10:42:50|9170.2|9167.4|9165.6|9162.8|9170.2|9167.4|9165.1|9162.3|72
1644835380000|2022-02-14 10:43:00|9166.1|9163.3|9164.1|9161.3|9168.1|9165.3|9162.1|9159.3|43
1644835390000|2022-02-14 10:43:10|9164.5|9161.7|9163.1|9160.3|9164.6|9161.8|9162.6|9159.8|18
1644835400000|2022-02-14 10:43:20|9163|9160.2|9158|9155.2|9163.1|9160.3|9157|9154.2|114
1644835410000|2022-02-14 10:43:30|9159|9156.2|9160|9157.2|9161|9158.2|9158|9155.2|17
1644835420000|2022-02-14 10:43:40|9160.1|9157.3|9161|9158.2|9161|9158.2|9160|9157.2|10
1644835430000|2022-02-14 10:43:50|9162|9159.2|9157.9|9155.1|9162|9159.2|9157|9154.2|41
1644835440000|2022-02-14 10:44:00|9158.3|9155.5|9160.9|9158.1|9162|9159.2|9158|9155.2|19
1644835450000|2022-02-14 10:44:10|9160.5|9157.7|9159|9156.2|9160.5|9157.7|9158|9155.2|14
1644835460000|2022-02-14 10:44:20|9158.5|9155.7|9158.9|9156.1|9159.9|9157.1|9158|9155.2|12
1644835470000|2022-02-14 10:44:30|9157.9|9155.1|9163.1|9160.3|9165.1|9162.3|9156.9|9154.1|189
1644835480000|2022-02-14 10:44:40|9163.6|9160.8|9164|9161.2|9164.1|9161.3|9163.1|9160.3|4
1644835490000|2022-02-14 10:44:50|9164.1|9161.3|9163.1|9160.3|9164.1|9161.3|9162.1|9159.3|5
1644835500000|2022-02-14 10:45:00|9163.5|9160.7|9169.1|9166.3|9169.1|9166.3|9163.1|9160.3|21
1644835510000|2022-02-14 10:45:10|9168.1|9165.3|9166.1|9163.3|9168.1|9165.3|9165.6|9162.8|11
1644835520000|2022-02-14 10:45:20|9166.6|9163.8|9167|9164.2|9167.1|9164.3|9165.1|9162.3|11
1644835530000|2022-02-14 10:45:30|9166.5|9163.7|9166.1|9163.3|9167.5|9164.7|9164.5|9161.7|9
1644835540000|2022-02-14 10:45:40|9166.6|9163.8|9165.5|9162.7|9167|9164.2|9165.1|9162.3|0
1644835550000|2022-02-14 10:45:50|9166|9163.2|9164.1|9161.3|9166|9163.2|9164.1|9161.3|24
1644835560000|2022-02-14 10:46:00|9164|9161.2|9166.1|9163.3|9166.1|9163.3|9164|9161.2|15
1644835570000|2022-02-14 10:46:10|9166.5|9163.7|9167.1|9164.3|9168.1|9165.3|9166.5|9163.7|15
1644835580000|2022-02-14 10:46:20|9167|9164.2|9167.1|9164.3|9168.6|9165.8|9166.1|9163.3|14
1644835590000|2022-02-14 10:46:30|9167.2|9164.4|9169.1|9166.3|9171.1|9168.3|9167.2|9164.4|10
1644835600000|2022-02-14 10:46:40|9169.6|9166.8|9168.2|9165.4|9170.1|9167.3|9168.1|9165.3|4
1644835610000|2022-02-14 10:46:50|9169.1|9166.3|9168.1|9165.3|9170.1|9167.3|9168.1|9165.3|3
1644835620000|2022-02-14 10:47:00|9168.2|9165.4|9175.2|9172.4|9175.7|9172.9|9168.2|9165.4|43
1644835630000|2022-02-14 10:47:10|9175.7|9172.9|9175.7|9172.9|9176.2|9173.4|9174.7|9171.9|15
1644835640000|2022-02-14 10:47:20|9175.2|9172.4|9176.2|9173.4|9176.2|9173.4|9175.2|9172.4|6
1644835650000|2022-02-14 10:47:30|9176.7|9173.9|9176.2|9173.4|9177.2|9174.4|9175.2|9172.4|11
1644835660000|2022-02-14 10:47:40|9176.7|9173.9|9175.7|9172.9|9176.7|9173.9|9175.2|9172.4|10
1644835670000|2022-02-14 10:47:50|9175.2|9172.4|9178.7|9175.9|9178.7|9175.9|9175.2|9172.4|19
1644835680000|2022-02-14 10:48:00|9179.2|9176.4|9183.7|9180.9|9184.2|9181.4|9179.2|9176.4|59
1644835690000|2022-02-14 10:48:10|9183.6|9180.8|9188.2|9185.4|9188.2|9185.4|9182.2|9179.4|68
1644835700000|2022-02-14 10:48:20|9188.1|9185.3|9188.6|9185.8|9189.2|9186.4|9186.2|9183.4|72
1644835710000|2022-02-14 10:48:30|9188.1|9185.3|9189.6|9186.8|9190.6|9187.8|9187.1|9184.3|64
1644835720000|2022-02-14 10:48:40|9189.7|9186.9|9192.1|9189.3|9192.6|9189.8|9189.6|9186.8|58
1644835730000|2022-02-14 10:48:50|9192.6|9189.8|9192.6|9189.8|9194.7|9191.9|9190.1|9187.3|78
1644835740000|2022-02-14 10:49:00|9192.2|9189.4|9194.2|9191.4|9195.3|9192.5|9192.2|9189.4|47
1644835750000|2022-02-14 10:49:10|9194.1|9191.3|9194.1|9191.3|9194.2|9191.4|9192.6|9189.3|38
1644835760000|2022-02-14 10:49:20|9194.2|9191.4|9193.2|9190.4|9194.7|9191.9|9192.6|9189.8|17
1644835770000|2022-02-14 10:49:30|9193.1|9190.3|9195.1|9192.3|9195.1|9192.3|9191.2|9188.4|27
1644835780000|2022-02-14 10:49:40|9195|9192.2|9193.1|9190.3|9195.2|9192.4|9192.7|9189.9|12
1644835790000|2022-02-14 10:49:50|9192.6|9189.8|9190.1|9187.3|9192.6|9189.8|9189.6|9186.8|23
1644835800000|2022-02-14 10:50:00|9189.6|9186.8|9194|9191.2|9194.5|9191.7|9189.1|9186.3|36
1644835810000|2022-02-14 10:50:10|9194.1|9191.3|9193|9190.2|9196|9193.2|9193|9190.2|28
1644835820000|2022-02-14 10:50:20|9192.5|9189.7|9194|9191.2|9194|9191.2|9191.5|9188.7|27
1644835830000|2022-02-14 10:50:30|9193.5|9190.7|9194.1|9191.3|9194.1|9191.3|9192|9189.2|20
1644835840000|2022-02-14 10:50:40|9194|9191.2|9191|9188.2|9194.6|9191.8|9191|9188.2|15
1644835850000|2022-02-14 10:50:50|9189|9186.2|9189.1|9186.3|9191|9188.2|9188|9185.2|62
1644835860000|2022-02-14 10:51:00|9189|9186.2|9190|9187.2|9190|9187.2|9189|9186.2|7
1644835870000|2022-02-14 10:51:10|9189|9186.2|9187|9184.2|9189|9186.2|9186|9183.2|14
1644835880000|2022-02-14 10:51:20|9186.9|9184.1|9188|9185.2|9190|9187.2|9186.5|9183.7|32
1644835890000|2022-02-14 10:51:30|9187.1|9184.3|9187|9184.2|9187.5|9184.7|9187|9184.2|7
1644835900000|2022-02-14 10:51:40|9187.1|9184.3|9186|9183.2|9187.1|9184.3|9186|9183.2|7
1644835910000|2022-02-14 10:51:50|9186.2|9183.4|9185|9182.2|9187|9184.2|9185|9182.2|19
1644835920000|2022-02-14 10:52:00|9186|9183.2|9187|9184.2|9189.1|9186.3|9186|9183.2|20
1644835930000|2022-02-14 10:52:10|9187.1|9184.3|9188|9185.2|9188|9185.2|9186|9183.2|4
1644835940000|2022-02-14 10:52:20|9188.5|9185.7|9188.5|9185.7|9189|9186.2|9186.1|9183.3|29
1644835950000|2022-02-14 10:52:30|9188|9185.2|9190|9187.2|9191.6|9188.8|9187.1|9184.3|33
1644835960000|2022-02-14 10:52:40|9190.5|9187.7|9190|9187.2|9190.9|9188.1|9189.5|9186.7|7
1644835970000|2022-02-14 10:52:50|9189.6|9186.8|9186|9183.2|9190|9187.2|9185.5|9182.7|12
1644835980000|2022-02-14 10:53:00|9186.5|9183.7|9191.1|9188.3|9192.1|9189.3|9186|9183.2|22
1644835990000|2022-02-14 10:53:10|9192|9189.2|9191.1|9188.3|9193|9190.2|9191|9188.2|8
1644836000000|2022-02-14 10:53:20|9192|9189.2|9192.6|9189.8|9193|9190.2|9192|9189.2|3
1644836010000|2022-02-14 10:53:30|9192.2|9189.4|9191.1|9188.3|9192.2|9189.4|9189|9186.2|23
1644836020000|2022-02-14 10:53:40|9191|9188.2|9190.6|9187.8|9192|9189.2|9190.1|9187.3|2
1644836030000|2022-02-14 10:53:50|9191|9188.2|9191|9188.2|9191|9188.2|9190|9187.2|3
1644836040000|2022-02-14 10:54:00|9191.7|9188.9|9193.1|9190.3|9194.1|9191.3|9191.6|9188.8|25
1644836050000|2022-02-14 10:54:10|9193.6|9190.8|9191.6|9188.8|9193.6|9190.8|9191.6|9188.8|10
1644836060000|2022-02-14 10:54:20|9191.1|9188.3|9191|9188.2|9193.6|9190.8|9190.6|9187.8|19
1644836070000|2022-02-14 10:54:30|9190.1|9187.3|9189.1|9186.3|9191.6|9188.8|9189.1|9186.3|20
1644836080000|2022-02-14 10:54:40|9189|9186.2|9189|9186.2|9189.1|9186.3|9188.5|9185.7|7
1644836090000|2022-02-14 10:54:50|9188.5|9185.7|9185.1|9182.3|9189|9186.2|9185.1|9182.3|16
1644836100000|2022-02-14 10:55:00|9185.5|9182.7|9183.1|9180.3|9186.5|9183.7|9181.6|9178.8|29
1644836110000|2022-02-14 10:55:10|9183|9180.2|9180.1|9177.3|9183|9180.2|9180.1|9177.3|61
1644836120000|2022-02-14 10:55:20|9179.6|9176.8|9183.1|9180.3|9184.6|9181.8|9179.1|9176.3|28
1644836130000|2022-02-14 10:55:30|9184.1|9181.3|9187.1|9184.3|9188|9185.2|9183.1|9180.3|22
1644836140000|2022-02-14 10:55:40|9187|9184.2|9187.6|9184.8|9188.6|9185.8|9187|9184.2|6
1644836150000|2022-02-14 10:55:50|9187.1|9184.3|9187|9184.2|9187.1|9184.3|9186|9183.2|18
1644836160000|2022-02-14 10:56:00|9187.1|9184.3|9183.1|9180.3|9187.6|9184.8|9183.1|9180.3|18
1644836170000|2022-02-14 10:56:10|9184|9181.2|9183.6|9180.8|9185.1|9182.3|9183.1|9180.3|7
1644836180000|2022-02-14 10:56:20|9184|9181.2|9187.1|9184.3|9187.1|9184.3|9184|9181.2|33
1644836190000|2022-02-14 10:56:30|9187.6|9184.8|9186.6|9183.8|9187.6|9184.8|9186.6|9183.8|1
1644836200000|2022-02-14 10:56:40|9186.1|9183.3|9186.1|9183.3|9186.6|9183.8|9185.6|9182.8|3
1644836210000|2022-02-14 10:56:50|9185.6|9182.8|9183.1|9180.3|9185.6|9182.8|9183.1|9180.3|4
1644836220000|2022-02-14 10:57:00|9184|9181.2|9181|9178.2|9184.1|9181.3|9181|9178.2|18
1644836230000|2022-02-14 10:57:10|9181.1|9178.3|9181.1|9178.3|9182.1|9179.3|9181|9178.2|10
1644836240000|2022-02-14 10:57:20|9181.5|9178.7|9182.1|9179.3|9182.6|9179.8|9181|9178.2|5
1644836250000|2022-02-14 10:57:30|9182.5|9179.7|9181.1|9178.3|9182.6|9179.8|9180.6|9177.8|11
1644836260000|2022-02-14 10:57:40|9181.6|9178.8|9181.1|9178.3|9181.6|9178.8|9181|9178.2|3
1644836270000|2022-02-14 10:57:50|9182.1|9179.3|9185.1|9182.3|9186|9183.2|9182.1|9179.3|7
1644836280000|2022-02-14 10:58:00|9186|9183.2|9185.1|9182.3|9186.5|9183.7|9185|9182.2|4
1644836290000|2022-02-14 10:58:10|9185|9182.2|9185|9182.2|9185.6|9182.8|9183.6|9180.8|10
1644836300000|2022-02-14 10:58:20|9184.5|9181.7|9185.1|9182.3|9185.6|9182.8|9184.1|9181.3|7
1644836310000|2022-02-14 10:58:30|9185|9182.2|9183|9180.2|9185|9182.2|9182.1|9179.3|7
1644836320000|2022-02-14 10:58:40|9183.1|9180.3|9183.1|9180.3|9184|9181.2|9183.1|9180.3|1
1644836330000|2022-02-14 10:58:50|9183.5|9180.7|9182.6|9179.8|9184|9181.2|9182.1|9179.3|2
1644836340000|2022-02-14 10:59:00|9183.6|9180.8|9180.6|9177.8|9183.6|9180.8|9180.6|9177.8|12
1644836350000|2022-02-14 10:59:10|9180|9177.2|9176.5|9173.7|9180|9177.2|9175.1|9172.3|41
1644836360000|2022-02-14 10:59:20|9176.1|9173.3|9177.5|9174.7|9178|9175.2|9175.5|9172.7|16
1644836370000|2022-02-14 10:59:30|9177.9|9175.1|9179|9176.2|9179.1|9176.3|9177|9174.2|7
1644836380000|2022-02-14 10:59:40|9178.4|9175.6|9179|9176.2|9179.5|9176.7|9178|9175.2|6
1644836390000|2022-02-14 10:59:50|9179.1|9176.3|9179.5|9176.7|9180|9177.2|9178.5|9175.7|2
1644836400000|2022-02-14 11:00:00|9178.9|9176.1|9181|9178.2|9181.4|9178.6|9178.4|9175.6|18
1644836410000|2022-02-14 11:00:10|9180.9|9178.1|9183.1|9180.3|9186.2|9180.3|9178.1|9175.3|78
1644836420000|2022-02-14 11:00:20|9182.6|9179.8|9186|9183.2|9186|9183.2|9182.6|9179.8|21
1644836430000|2022-02-14 11:00:30|9185.6|9182.8|9186|9183.2|9187|9184.2|9185.4|9182.6|10
1644836440000|2022-02-14 11:00:40|9185.6|9182.8|9186.5|9183.7|9186.6|9183.8|9185.6|9182.8|1
1644836450000|2022-02-14 11:00:50|9186.1|9183.3|9184|9181.2|9186.1|9183.3|9183|9180.2|13
1644836460000|2022-02-14 11:01:00|9184.6|9181.8|9184|9181.2|9185.6|9182.8|9184|9181.2|15
1644836470000|2022-02-14 11:01:10|9183.6|9180.8|9181|9178.2|9183.6|9180.8|9180|9177.2|15
1644836480000|2022-02-14 11:01:20|9181.1|9178.3|9181|9178.2|9181.6|9178.8|9180|9177.2|7
1644836490000|2022-02-14 11:01:30|9181.4|9178.6|9175.9|9173.1|9181.5|9178.7|9175.4|9172.6|40
1644836500000|2022-02-14 11:01:40|9175.5|9172.7|9176|9173.2|9176.9|9174.1|9175.5|9172.7|4
1644836510000|2022-02-14 11:01:50|9176.1|9173.3|9176.9|9174.1|9177|9174.2|9176|9173.2|7
1644836520000|2022-02-14 11:02:00|9177|9174.2|9175.4|9172.6|9178|9175.2|9175|9172.2|17
1644836530000|2022-02-14 11:02:10|9174.9|9172.1|9176|9173.2|9176.4|9173.6|9174.9|9172.1|12
1644836540000|2022-02-14 11:02:20|9175.9|9173.1|9175.4|9172.6|9176.9|9174.1|9175.4|9172.6|11
1644836550000|2022-02-14 11:02:30|9174.9|9172.1|9177.4|9174.6|9177.4|9174.6|9174.9|9172.1|9
1644836560000|2022-02-14 11:02:40|9178.3|9175.5|9179.4|9176.6|9179.4|9176.6|9177.9|9175.1|9
1644836570000|2022-02-14 11:02:50|9179|9176.2|9179|9176.2|9179.4|9176.6|9179|9176.2|0
1644836580000|2022-02-14 11:03:00|9179.4|9176.6|9177.4|9174.6|9179.4|9176.6|9176.9|9174.1|9
1644836590000|2022-02-14 11:03:10|9177.5|9174.7|9176.4|9173.6|9178|9175.2|9176.4|9173.6|8
1644836600000|2022-02-14 11:03:20|9177.4|9174.6|9176.4|9173.6|9177.4|9174.6|9176.4|9173.6|13
1644836610000|2022-02-14 11:03:30|9176.9|9174.1|9183|9180.2|9185.4|9182.6|9176.9|9174.1|22
1644836620000|2022-02-14 11:03:40|9182.9|9180.1|9182|9179.2|9183|9180.2|9182|9179.2|11
1644836630000|2022-02-14 11:03:50|9181.5|9178.7|9181|9178.2|9181.5|9178.7|9181|9178.2|1
1644836640000|2022-02-14 11:04:00|9180.9|9178.1|9179|9176.2|9180.9|9178.1|9179|9176.2|12
1644836650000|2022-02-14 11:04:10|9178.9|9176.1|9176|9173.2|9179.5|9176.6|9175.9|9173.1|10
1644836660000|2022-02-14 11:04:20|9175.4|9172.6|9176|9173.2|9176.4|9173.6|9175|9172.2|7
1644836670000|2022-02-14 11:04:30|9176.9|9174.1|9175.9|9173.1|9177|9174.2|9175.4|9172.6|8
1644836680000|2022-02-14 11:04:40|9176.4|9173.6|9176.9|9174.1|9177.4|9174.6|9176|9173.2|8
1644836690000|2022-02-14 11:04:50|9176|9173.2|9175|9172.2|9176|9173.2|9174.9|9172.1|9
1644836700000|2022-02-14 11:05:00|9175.4|9172.6|9176|9173.2|9176.9|9174.1|9175|9172.2|17
1644836710000|2022-02-14 11:05:10|9176.5|9173.7|9178|9175.2|9180|9177.2|9176.5|9173.7|24
1644836720000|2022-02-14 11:05:20|9178.5|9175.7|9178.5|9175.7|9179|9176.2|9178.5|9175.7|3
1644836730000|2022-02-14 11:05:30|9178.9|9176.1|9171.9|9169.1|9179|9176.2|9171.4|9168.6|58
1644836740000|2022-02-14 11:05:40|9171.5|9168.7|9169.4|9166.6|9172.4|9169.6|9169.3|9166.5|102
1644836750000|2022-02-14 11:05:50|9169.3|9166.5|9167.7|9164.9|9169.3|9166.5|9166.8|9164|85
1644836760000|2022-02-14 11:06:00|9167.8|9165|9167.3|9164.5|9167.9|9165.1|9166.9|9164.1|16
1644836770000|2022-02-14 11:06:10|9166.9|9164.1|9166.9|9164.1|9168.7|9165.9|9166.3|9163.5|15
1644836780000|2022-02-14 11:06:20|9166.8|9164|9166.3|9163.5|9166.8|9164|9165.4|9162.6|16
1644836790000|2022-02-14 11:06:30|9166.2|9163.4|9164.8|9162|9166.3|9163.5|9163.9|9161.1|18
1644836800000|2022-02-14 11:06:40|9165.3|9162.5|9167.3|9164.5|9167.3|9164.5|9164.3|9161.5|14
1644836810000|2022-02-14 11:06:50|9167.4|9164.6|9169.8|9167|9169.9|9167.1|9166.9|9164.1|32
1644836820000|2022-02-14 11:07:00|9170.3|9167.5|9169.3|9166.5|9170.8|9168|9168.9|9166.1|15
1644836830000|2022-02-14 11:07:10|9169.8|9167|9171.9|9169.1|9172.9|9170.1|9169.3|9166.5|8
1644836840000|2022-02-14 11:07:20|9172.3|9169.5|9171.8|9169|9172.3|9169.5|9171.3|9168.5|4
1644836850000|2022-02-14 11:07:30|9171.3|9168.5|9169.9|9167.1|9171.8|9169|9169.9|9167.1|4
1644836860000|2022-02-14 11:07:40|9169.8|9167|9168.3|9165.5|9170.3|9167.5|9168.3|9165.5|1
1644836870000|2022-02-14 11:07:50|9168.9|9166.1|9168.3|9165.5|9169.3|9166.5|9168.3|9165.5|2
1644836880000|2022-02-14 11:08:00|9168.7|9165.9|9169.9|9167.1|9170.9|9168.1|9167.7|9164.9|53
1644836890000|2022-02-14 11:08:10|9169.3|9166.5|9168.8|9166|9169.3|9166.5|9166.9|9164.1|8
1644836900000|2022-02-14 11:08:20|9168.4|9165.6|9167.9|9165.1|9168.8|9166|9167.3|9164.5|6
1644836910000|2022-02-14 11:08:30|9168.8|9166|9168.8|9166|9168.9|9166.1|9168.3|9165.5|0
1644836920000|2022-02-14 11:08:40|9168.3|9165.5|9171.4|9168.6|9172.4|9169.6|9168.3|9165.5|28
1644836930000|2022-02-14 11:08:50|9171.8|9169|9169.9|9167.1|9171.8|9169|9169.9|9167.1|2
1644836940000|2022-02-14 11:09:00|9170.3|9167.5|9168.9|9166.1|9172.4|9169.6|9168.9|9166.1|7
1644836950000|2022-02-14 11:09:10|9167.9|9165.1|9162.9|9160.1|9167.9|9165.1|9162.9|9160.1|46
1644836960000|2022-02-14 11:09:20|9162.8|9160|9164.8|9162|9165.3|9162.5|9162.8|9160|7
1644836970000|2022-02-14 11:09:30|9164.9|9162.1|9168.8|9166|9168.8|9166|9164.9|9162.1|16
1644836980000|2022-02-14 11:09:40|9168.7|9165.9|9168.3|9165.5|9169.3|9166.5|9166.8|9164|46
1644836990000|2022-02-14 11:09:50|9168.7|9165.9|9169.3|9166.5|9169.3|9166.5|9168.3|9165.5|7
1644837000000|2022-02-14 11:10:00|9170.3|9167.5|9173.3|9170.5|9173.8|9171|9170.3|9167.5|28
1644837010000|2022-02-14 11:10:10|9172.8|9170|9172.8|9170|9174.8|9172|9172.8|9170|9
1644837020000|2022-02-14 11:10:20|9173.3|9170.5|9173.8|9171|9174.8|9172|9173.3|9170.5|33
1644837030000|2022-02-14 11:10:30|9174.7|9171.9|9174.3|9171.5|9176.8|9174|9173.8|9171|14
1644837040000|2022-02-14 11:10:40|9174.7|9171.9|9174.8|9172|9175.8|9173|9174.7|9171.9|3
1644837050000|2022-02-14 11:10:50|9174.3|9171.5|9175.7|9172.9|9175.8|9173|9174.3|9171.5|8
1644837060000|2022-02-14 11:11:00|9175.8|9173|9174.8|9172|9175.8|9173|9174.7|9171.9|2
1644837070000|2022-02-14 11:11:10|9175.7|9172.9|9175.3|9172.5|9176.7|9173.9|9174.7|9171.9|7
1644837080000|2022-02-14 11:11:20|9175.7|9172.9|9178.7|9175.9|9178.8|9176|9175.7|9172.9|13
1644837090000|2022-02-14 11:11:30|9178.8|9176|9175.7|9172.9|9179.7|9176.9|9175.7|9172.9|8
1644837100000|2022-02-14 11:11:40|9174.7|9171.9|9174.7|9171.9|9175.7|9172.9|9174.7|9171.9|4
1644837110000|2022-02-14 11:11:50|9175.2|9172.4|9175.3|9172.5|9175.7|9172.9|9174.2|9171.4|22
1644837120000|2022-02-14 11:12:00|9175.7|9172.9|9176.2|9173.4|9177.2|9174.4|9175.3|9172.5|4
1644837130000|2022-02-14 11:12:10|9175.8|9173|9176.8|9174|9177.7|9174.9|9175.7|9172.9|1
1644837140000|2022-02-14 11:12:20|9176.7|9173.9|9175.7|9172.9|9176.7|9173.9|9175.2|9172.4|2
1644837150000|2022-02-14 11:12:30|9175.8|9173|9173.7|9170.9|9176.7|9173.9|9173.7|9170.9|6
1644837160000|2022-02-14 11:12:40|9173.8|9171|9173.7|9170.9|9175.8|9173|9173.7|9170.9|29
1644837170000|2022-02-14 11:12:50|9173.3|9170.5|9167.2|9164.4|9173.3|9170.5|9167.2|9164.4|26
1644837180000|2022-02-14 11:13:00|9167.3|9164.5|9164.8|9162|9167.7|9164.9|9164.2|9161.4|14
1644837190000|2022-02-14 11:13:10|9165.2|9162.4|9164.8|9162|9166.3|9163.5|9164.3|9161.5|7
1644837200000|2022-02-14 11:13:20|9165.2|9162.4|9167.8|9165|9168.2|9165.4|9164.8|9162|18
1644837210000|2022-02-14 11:13:30|9168.2|9165.4|9169.2|9166.4|9169.2|9166.4|9167.8|9165|2
1644837220000|2022-02-14 11:13:40|9169.3|9166.5|9162.7|9159.9|9170.7|9167.9|9161.7|9158.9|153
1644837230000|2022-02-14 11:13:50|9163.2|9160.4|9165.7|9162.9|9165.7|9162.9|9163.2|9160.4|16
1644837240000|2022-02-14 11:14:00|9166.2|9163.4|9168.8|9166|9169.7|9166.9|9166.2|9163.4|14
1644837250000|2022-02-14 11:14:10|9169.7|9166.9|9168.8|9166|9170.8|9168|9168.8|9166|27
1644837260000|2022-02-14 11:14:20|9168.7|9165.9|9168.7|9165.9|9169.7|9166.9|9168.2|9165.4|4
1644837270000|2022-02-14 11:14:30|9168.2|9165.4|9166.7|9163.9|9168.7|9165.9|9165.7|9162.9|9
1644837280000|2022-02-14 11:14:40|9165.8|9163|9166.2|9163.4|9166.7|9163.9|9165.2|9162.4|4
1644837290000|2022-02-14 11:14:50|9165.8|9163|9166.7|9163.9|9167.7|9164.9|9165.7|9162.9|5
1644837300000|2022-02-14 11:15:00|9166.8|9164|9168.7|9165.9|9168.7|9165.9|9166.7|9163.9|6
1644837310000|2022-02-14 11:15:10|9169.2|9166.4|9170.7|9167.9|9171.7|9168.9|9169.2|9166.4|11
1644837320000|2022-02-14 11:15:20|9171.3|9168.5|9170.7|9167.9|9171.3|9168.5|9170.1|9167.3|2
1644837330000|2022-02-14 11:15:30|9170.6|9167.8|9171.7|9168.9|9172.2|9169.4|9170.2|9167.4|2
1644837340000|2022-02-14 11:15:40|9171.8|9169|9176.6|9173.8|9176.7|9173.9|9171.7|9168.9|28
1644837350000|2022-02-14 11:15:50|9176.2|9173.4|9179.7|9176.9|9179.7|9176.9|9176.1|9173.3|9
1644837360000|2022-02-14 11:16:00|9179.8|9177|9177.8|9175|9181.6|9178.8|9177.7|9174.9|39
1644837370000|2022-02-14 11:16:10|9177.7|9174.9|9173.8|9171|9177.7|9174.9|9173.8|9171|5
1644837380000|2022-02-14 11:16:20|9174.3|9171.5|9175.9|9173.1|9177.3|9174.5|9173.3|9170.5|9
1644837390000|2022-02-14 11:16:30|9176.3|9173.5|9177.8|9175|9177.8|9175|9176.3|9173.5|2
1644837400000|2022-02-14 11:16:40|9177.3|9174.5|9176.3|9173.5|9178.3|9175.5|9176.3|9173.5|7
1644837410000|2022-02-14 11:16:50|9176.4|9173.6|9174.8|9172|9176.4|9173.6|9174.3|9171.5|7
1644837420000|2022-02-14 11:17:00|9175.4|9172.6|9175.8|9173|9175.8|9173|9173.8|9171|6
1644837430000|2022-02-14 11:17:10|9175.4|9172.6|9173.3|9170.5|9176.4|9173.6|9173.3|9170.5|10
1644837440000|2022-02-14 11:17:20|9172.3|9169.5|9172.8|9170|9173.8|9171|9172.3|9169.5|1
1644837450000|2022-02-14 11:17:30|9172.9|9170.1|9171.9|9169.1|9173.3|9170.5|9170.8|9168|5
1644837460000|2022-02-14 11:17:40|9172.3|9169.5|9171.8|9169|9173.8|9171|9171.8|9169|2
1644837470000|2022-02-14 11:17:50|9172.3|9169.5|9173.8|9171|9174.4|9171.6|9172.3|9169.5|10
1644837480000|2022-02-14 11:18:00|9173.9|9171.1|9177.3|9174.5|9177.8|9175|9173.3|9170.5|9
1644837490000|2022-02-14 11:18:10|9176.8|9174|9176.8|9174|9177.8|9175|9176.8|9174|2
1644837500000|2022-02-14 11:18:20|9177.3|9174.5|9177.3|9174.5|9177.8|9175|9176.8|9174|5
1644837510000|2022-02-14 11:18:30|9176.9|9174.1|9184|9181.2|9185.5|9182.7|9176.9|9174.1|172
1644837520000|2022-02-14 11:18:40|9183.9|9181.1|9181.9|9179.1|9185|9182.2|9181.9|9179.1|27
1644837530000|2022-02-14 11:18:50|9182|9179.2|9180.4|9177.6|9182|9179.2|9179.9|9177.1|16
1644837540000|2022-02-14 11:19:00|9180|9177.2|9181|9178.2|9182|9179.2|9180|9177.2|7
1644837550000|2022-02-14 11:19:10|9180.5|9177.7|9179.9|9177.1|9180.5|9177.7|9179|9176.2|7
1644837560000|2022-02-14 11:19:20|9179|9176.2|9180.9|9178.1|9181|9178.2|9179|9176.2|3
1644837570000|2022-02-14 11:19:30|9180|9177.2|9180|9177.2|9181|9178.2|9180|9177.2|1
1644837580000|2022-02-14 11:19:40|9180.9|9178.1|9179|9176.2|9180.9|9178.1|9179|9176.2|0
1644837590000|2022-02-14 11:19:50|9178.9|9176.1|9180|9177.2|9180|9177.2|9178.9|9176.1|6
1644837600000|2022-02-14 11:20:00|9180.4|9177.6|9179|9176.2|9180.9|9178.1|9178.9|9176.1|5
1644837610000|2022-02-14 11:20:10|9179.9|9177.1|9180.4|9177.6|9180.9|9178.1|9179.9|9177.1|1
1644837620000|2022-02-14 11:20:20|9180|9177.2|9180.9|9178.1|9180.9|9178.1|9179.9|9177.1|13
1644837630000|2022-02-14 11:20:30|9180.4|9177.6|9176.4|9173.6|9180.4|9177.6|9175.4|9172.6|24
1644837640000|2022-02-14 11:20:40|9175.9|9173.1|9177.4|9174.6|9177.9|9175.1|9175.4|9172.6|9
1644837650000|2022-02-14 11:20:50|9177|9174.2|9178.9|9176.1|9179.9|9177.1|9177|9174.2|13
1644837660000|2022-02-14 11:21:00|9179|9176.2|9179|9176.2|9179.9|9177.1|9178|9175.2|3
1644837670000|2022-02-14 11:21:10|9178.9|9176.1|9178.9|9176.1|9178.9|9176.1|9177.9|9175.1|1
1644837680000|2022-02-14 11:21:20|9178.4|9175.6|9177.9|9175.1|9179.9|9177.1|9177.9|9175.1|13
1644837690000|2022-02-14 11:21:30|9177|9174.2|9176|9173.2|9177|9174.2|9176|9173.2|1
1644837700000|2022-02-14 11:21:40|9175.9|9173.1|9173.5|9170.7|9175.9|9173.1|9173.5|9170.7|9
1644837710000|2022-02-14 11:21:50|9173.9|9171.1|9178|9175.2|9178|9175.2|9173.9|9171.1|10
1644837720000|2022-02-14 11:22:00|9177.9|9175.1|9180|9177.2|9181|9178.2|9177.9|9175.1|10
1644837730000|2022-02-14 11:22:10|9180.5|9177.7|9181|9178.2|9182.9|9180.1|9180.5|9177.7|11
1644837740000|2022-02-14 11:22:20|9180.9|9178.1|9182.5|9179.7|9182.5|9179.7|9180|9177.2|2
1644837750000|2022-02-14 11:22:30|9182.4|9179.6|9183|9180.2|9184|9181.2|9181.5|9178.7|10
1644837760000|2022-02-14 11:22:40|9184|9181.2|9182|9179.2|9184|9181.2|9182|9179.2|3
1644837770000|2022-02-14 11:22:50|9182.9|9180.1|9179|9176.2|9182.9|9180.1|9179|9176.2|5
1644837780000|2022-02-14 11:23:00|9179.5|9176.7|9179|9176.2|9181|9178.2|9179|9176.2|18
1644837790000|2022-02-14 11:23:10|9178.5|9175.7|9172.9|9170.1|9178.5|9175.7|9172|9169.2|26
1644837800000|2022-02-14 11:23:20|9173.4|9170.6|9174.9|9172.1|9175|9172.2|9173|9170.2|9
1644837810000|2022-02-14 11:23:30|9175.9|9173.1|9178.4|9175.6|9178.9|9176.1|9175.9|9173.1|16
1644837820000|2022-02-14 11:23:40|9178|9175.2|9178.9|9176.1|9179|9176.2|9177.9|9175.1|4
1644837830000|2022-02-14 11:23:50|9179|9176.2|9178|9175.2|9179|9176.2|9176.9|9174.1|4
1644837840000|2022-02-14 11:24:00|9178.4|9175.6|9179|9176.2|9179|9176.2|9178|9175.2|0
1644837850000|2022-02-14 11:24:10|9178.9|9176.1|9181|9178.2|9181|9178.2|9178.5|9175.7|6
1644837860000|2022-02-14 11:24:20|9180.9|9178.1|9181|9178.2|9181.9|9179.1|9180|9177.2|5
1644837870000|2022-02-14 11:24:30|9180|9177.2|9181.1|9178.3|9181.9|9179.1|9179.9|9177.1|14
1644837880000|2022-02-14 11:24:40|9181|9178.2|9180.1|9177.3|9181|9178.2|9180|9177.2|5
1644837890000|2022-02-14 11:24:50|9180|9177.2|9179|9176.2|9180|9177.2|9178.1|9175.3|1
1644837900000|2022-02-14 11:25:00|9178.1|9175.3|9178.5|9175.7|9180|9177.2|9178|9175.2|4
1644837910000|2022-02-14 11:25:10|9179|9176.2|9178.9|9176.1|9179|9176.2|9178|9175.2|8
1644837920000|2022-02-14 11:25:20|9179|9176.2|9178.5|9175.7|9179|9176.2|9178|9175.2|4
1644837930000|2022-02-14 11:25:30|9178|9175.2|9172|9169.2|9178.5|9175.7|9171|9168.2|45
1644837940000|2022-02-14 11:25:40|9172.9|9170.1|9173.9|9171.1|9175.5|9172.7|9172.9|9170.1|20
1644837950000|2022-02-14 11:25:50|9173.8|9171|9173|9170.2|9173.8|9171|9172|9169.2|14
1644837960000|2022-02-14 11:26:00|9173.9|9171.1|9174.8|9172|9174.9|9172.1|9173|9170.2|1
1644837970000|2022-02-14 11:26:10|9174|9171.2|9173.9|9171.1|9174.9|9172.1|9172.9|9170.1|9
1644837980000|2022-02-14 11:26:20|9174|9171.2|9174|9171.2|9174|9171.2|9173|9170.2|2
1644837990000|2022-02-14 11:26:30|9173.9|9171.1|9172|9169.2|9174|9171.2|9171.9|9169.1|8
1644838000000|2022-02-14 11:26:40|9171.9|9169.1|9173|9170.2|9173|9170.2|9171.9|9169.1|2
1644838010000|2022-02-14 11:26:50|9172.5|9169.7|9169.9|9167.1|9172.5|9169.7|9168.5|9165.7|31
1644838020000|2022-02-14 11:27:00|9170|9167.2|9169.9|9167.1|9170.8|9168|9168.4|9165.6|10
1644838030000|2022-02-14 11:27:10|9169.5|9166.7|9170.9|9168.1|9172|9169.2|9169.5|9166.7|10
1644838040000|2022-02-14 11:27:20|9171.8|9169|9170.4|9167.6|9171.9|9169.1|9170|9167.2|1
1644838050000|2022-02-14 11:27:30|9170|9167.2|9170.8|9168|9170.9|9168.1|9169.9|9167.1|0
1644838060000|2022-02-14 11:27:40|9169.9|9167.1|9169.9|9167.1|9170|9167.2|9168.5|9165.7|0
1644838070000|2022-02-14 11:27:50|9170|9167.2|9170.9|9168.1|9170.9|9168.1|9169|9166.2|6
1644838080000|2022-02-14 11:28:00|9169.9|9167.1|9170.8|9168|9170.9|9168.1|9169.9|9167.1|1
1644838090000|2022-02-14 11:28:10|9170.9|9168.1|9171|9168.2|9171|9168.2|9169.9|9167.1|3
1644838100000|2022-02-14 11:28:20|9170.9|9168.1|9172.4|9169.6|9173.9|9171.1|9170.4|9167.6|20
1644838110000|2022-02-14 11:28:30|9172.9|9170.1|9172.4|9169.6|9173.4|9170.6|9172.4|9169.6|4
1644838120000|2022-02-14 11:28:40|9172.6|9169.8|9171.9|9169.1|9173.9|9171.1|9171.4|9168.6|7
1644838130000|2022-02-14 11:28:50|9172.3|9169.5|9163.9|9161.1|9172.9|9170.1|9163.9|9161.1|32
1644838140000|2022-02-14 11:29:00|9163.8|9161|9155.3|9152.5|9163.9|9161.1|9153.8|9151|217
1644838150000|2022-02-14 11:29:10|9155.8|9153|9158.8|9156|9158.8|9156|9154.8|9152|43
1644838160000|2022-02-14 11:29:20|9158.9|9156.1|9158.8|9156|9159.9|9157.1|9157.8|9155|26
1644838170000|2022-02-14 11:29:30|9159.8|9157|9160.8|9158|9160.8|9158|9158.9|9156.1|7
1644838180000|2022-02-14 11:29:40|9161.4|9158.6|9159.8|9157|9161.8|9159|9159.4|9156.6|24
1644838190000|2022-02-14 11:29:50|9159.9|9157.1|9159.8|9157|9159.9|9157.1|9158.8|9156|13
1644838200000|2022-02-14 11:30:00|9159.3|9156.5|9160.3|9157.5|9160.8|9158|9158.8|9156|16
1644838210000|2022-02-14 11:30:10|9160.8|9158|9160.8|9158|9160.8|9158|9157.8|9155|24
1644838220000|2022-02-14 11:30:20|9160.9|9158.1|9159.8|9157|9161.4|9158.6|9158.9|9156.1|37
1644838230000|2022-02-14 11:30:30|9159.3|9156.5|9153.8|9151|9160.8|9158|9153.8|9151|19
1644838240000|2022-02-14 11:30:40|9154.3|9151.5|9154.8|9152|9154.9|9152.1|9152.8|9150|49
1644838250000|2022-02-14 11:30:50|9152.9|9150.1|9147.9|9145.1|9154.3|9151.5|9145.9|9143.1|146
1644838260000|2022-02-14 11:31:00|9148.9|9146.1|9141.7|9138.9|9150.3|9147.5|9140.2|9137.4|304
1644838270000|2022-02-14 11:31:10|9141.8|9139|9143.7|9140.9|9143.7|9140.9|9138.8|9136|75
1644838280000|2022-02-14 11:31:20|9145.3|9142.5|9144.6|9141.8|9145.8|9143|9143.1|9140.3|65
1644838290000|2022-02-14 11:31:30|9144.2|9141.4|9141.6|9138.8|9144.2|9141.4|9140.6|9137.8|30
1644838300000|2022-02-14 11:31:40|9141.2|9138.4|9144.6|9141.8|9145.2|9142.4|9140.7|9137.9|19
1644838310000|2022-02-14 11:31:50|9144.1|9141.3|9144.2|9141.4|9144.7|9141.9|9143.6|9140.8|10
1644838320000|2022-02-14 11:32:00|9144.6|9141.8|9139.1|9136.3|9144.6|9141.8|9136.6|9133.8|81
1644838330000|2022-02-14 11:32:10|9139.6|9136.8|9134.6|9131.8|9140.6|9137.8|9134.6|9131.8|41
1644838340000|2022-02-14 11:32:20|9135.1|9132.3|9136.1|9133.3|9138.2|9135.4|9134.6|9131.8|36
1644838350000|2022-02-14 11:32:30|9136.2|9133.4|9141.7|9138.9|9141.8|9139|9136.1|9133.3|93
1644838360000|2022-02-14 11:32:40|9141.6|9138.8|9141.6|9138.8|9143.2|9140.4|9140.8|9138|10
1644838370000|2022-02-14 11:32:50|9141.2|9138.4|9140.7|9137.9|9141.7|9138.9|9139.7|9136.9|15
1644838380000|2022-02-14 11:33:00|9140.6|9137.8|9132.5|9129.7|9140.6|9137.8|9131.4|9128.6|274
1644838390000|2022-02-14 11:33:10|9132.4|9129.6|9137.5|9134.7|9137.5|9134.7|9132|9129.2|67
1644838400000|2022-02-14 11:33:20|9138|9135.2|9138.5|9135.7|9139|9136.2|9137.5|9134.7|28
1644838410000|2022-02-14 11:33:30|9137.5|9134.7|9137.4|9134.6|9138|9135.2|9136.5|9133.7|10
1644838420000|2022-02-14 11:33:40|9137|9134.2|9139.5|9136.7|9140.5|9137.7|9136.5|9133.7|15
1644838430000|2022-02-14 11:33:50|9140|9137.2|9138.5|9135.7|9141|9137.7|9138.5|9135.7|33
1644838440000|2022-02-14 11:34:00|9138|9135.2|9136.5|9133.7|9138|9135.2|9134.5|9131.7|48
1644838450000|2022-02-14 11:34:10|9136|9133.2|9136.1|9133.3|9136.5|9133.7|9134.5|9131.7|32
1644838460000|2022-02-14 11:34:20|9136.5|9133.7|9138.1|9135.3|9141.1|9138.3|9135.1|9132.3|130
1644838470000|2022-02-14 11:34:30|9138|9135.2|9137.6|9134.8|9138.6|9135.8|9137.1|9134.3|5
1644838480000|2022-02-14 11:34:40|9139.8|9135.8|9147.3|9144.5|9150.9|9148.1|9139.8|9135.8|367
1644838490000|2022-02-14 11:34:50|9147.8|9145|9145.8|9143|9148.4|9145.6|9145.7|9142.9|33
1644838500000|2022-02-14 11:35:00|9145.7|9142.9|9143.7|9140.9|9145.7|9142.9|9143.2|9140.4|34
1644838510000|2022-02-14 11:35:10|9144.2|9141.4|9143.7|9140.9|9145.7|9142.9|9143.7|9140.9|11
1644838520000|2022-02-14 11:35:20|9143.8|9141|9138.2|9135.4|9145.7|9142.9|9138.2|9135.4|72
1644838530000|2022-02-14 11:35:30|9139.2|9136.4|9142.7|9139.9|9142.7|9139.9|9138.2|9135.4|13
1644838540000|2022-02-14 11:35:40|9143.2|9140.4|9143.7|9140.9|9143.7|9140.9|9142.7|9139.9|5
1644838550000|2022-02-14 11:35:50|9144.2|9141.4|9146.7|9143.9|9147.6|9144.8|9143.8|9141|9
1644838560000|2022-02-14 11:36:00|9146.8|9144|9147.8|9145|9148.8|9146|9146.7|9143.9|37
1644838570000|2022-02-14 11:36:10|9147.7|9144.9|9148.8|9146|9149.7|9146.9|9147.7|9144.9|20
1644838580000|2022-02-14 11:36:20|9149.2|9146.4|9151.7|9148.9|9152.8|9150|9148.2|9145.4|40
1644838590000|2022-02-14 11:36:30|9151.8|9149|9148.7|9145.9|9152.7|9149.9|9148.7|9145.9|78
1644838600000|2022-02-14 11:36:40|9148.8|9146|9149.2|9146.4|9149.7|9146.9|9148.7|9145.9|6
1644838610000|2022-02-14 11:36:50|9148.8|9146|9149.7|9146.9|9149.7|9146.9|9147.7|9144.9|9
1644838620000|2022-02-14 11:37:00|9148.8|9146|9145.2|9142.4|9148.8|9146|9144.7|9141.9|48
1644838630000|2022-02-14 11:37:10|9143.8|9141|9149.7|9146.9|9149.8|9147|9143.8|9141|36
1644838640000|2022-02-14 11:37:20|9149.9|9147.1|9147.7|9144.9|9149.9|9147.1|9147.7|9144.9|10
1644838650000|2022-02-14 11:37:30|9146.8|9144|9144.2|9141.4|9146.8|9144|9141.7|9138.9|62
1644838660000|2022-02-14 11:37:40|9144.7|9141.9|9143.7|9140.9|9145.2|9142.4|9143.7|9140.9|4
1644838670000|2022-02-14 11:37:50|9143.2|9140.4|9144.7|9141.9|9144.7|9141.9|9141.2|9138.4|16
1644838680000|2022-02-14 11:38:00|9144.2|9141.4|9142.6|9139.8|9144.7|9141.9|9142.6|9139.8|23
1644838690000|2022-02-14 11:38:10|9142.7|9139.9|9143.6|9140.8|9144.1|9141.3|9142.6|9139.8|14
1644838700000|2022-02-14 11:38:20|9142.6|9139.8|9142.1|9139.3|9142.6|9139.8|9140.6|9137.8|10
1644838710000|2022-02-14 11:38:30|9142.2|9139.4|9144.6|9141.8|9144.7|9141.9|9141.2|9138.4|12
1644838720000|2022-02-14 11:38:40|9143.7|9140.9|9142.7|9139.9|9143.7|9140.9|9141.7|9138.9|5
1644838730000|2022-02-14 11:38:50|9142.8|9140|9143.7|9140.9|9144.2|9141.4|9141.7|9138.9|9
1644838740000|2022-02-14 11:39:00|9143.6|9140.8|9144.6|9141.8|9144.7|9141.9|9141.7|9138.9|26
1644838750000|2022-02-14 11:39:10|9144.2|9141.4|9144.7|9141.9|9144.7|9141.9|9143.7|9140.9|1
1644838760000|2022-02-14 11:39:20|9144.6|9141.8|9144.7|9141.9|9145.2|9142.4|9142.7|9139.9|20
1644838770000|2022-02-14 11:39:30|9145.6|9142.8|9139.6|9136.8|9145.6|9142.8|9138.7|9135.9|34
1644838780000|2022-02-14 11:39:40|9139.7|9136.9|9139.7|9136.9|9140.7|9137.9|9137.7|9134.9|6
1644838790000|2022-02-14 11:39:50|9140.6|9137.8|9145.7|9142.9|9147.8|9145|9140.2|9137.4|64
1644838800000|2022-02-14 11:40:00|9145.8|9143|9143.2|9140.4|9147.7|9144.9|9142.2|9139.4|17
1644838810000|2022-02-14 11:40:10|9142.2|9139.4|9144.7|9141.9|9144.7|9141.9|9141.6|9138.8|17
1644838820000|2022-02-14 11:40:20|9144.2|9141.4|9142.2|9139.4|9144.2|9141.4|9142.2|9139.4|10
1644838830000|2022-02-14 11:40:30|9142.7|9139.9|9138.7|9135.9|9142.7|9139.9|9136.2|9133.4|35
1644838840000|2022-02-14 11:40:40|9138.2|9135.4|9139.7|9136.9|9140.6|9137.8|9137.3|9134.5|39
1644838850000|2022-02-14 11:40:50|9138.7|9135.9|9136.7|9133.9|9138.7|9135.9|9136.7|9133.9|9
1644838860000|2022-02-14 11:41:00|9138.6|9134.6|9134.6|9131.8|9138.6|9135.8|9133.6|9130.8|44
1644838870000|2022-02-14 11:41:10|9135.6|9132.8|9136.7|9133.9|9137|9134.2|9134.7|9131.9|24
1644838880000|2022-02-14 11:41:20|9136.2|9133.4|9141.2|9138.4|9141.7|9138.9|9136.2|9133.4|25
1644838890000|2022-02-14 11:41:30|9141.7|9138.9|9138.1|9135.3|9141.7|9138.9|9138.1|9135.3|40
1644838900000|2022-02-14 11:41:40|9138.6|9135.8|9140.5|9137.7|9140.6|9137.8|9138.6|9135.8|3
1644838910000|2022-02-14 11:41:50|9139.7|9136.9|9141.7|9138.9|9142.7|9139.9|9139.7|9136.9|44
1644838920000|2022-02-14 11:42:00|9141.8|9139|9139.8|9137|9143.7|9140.9|9138.7|9135.9|22
1644838930000|2022-02-14 11:42:10|9140.7|9137.9|9139.2|9136.4|9140.8|9138|9139.2|9136.4|7
1644838940000|2022-02-14 11:42:20|9139.7|9136.9|9137.7|9134.9|9139.7|9136.9|9136.7|9133.9|17
1644838950000|2022-02-14 11:42:30|9137.2|9134.4|9137.7|9134.9|9137.7|9134.9|9135.6|9132.8|10
1644838960000|2022-02-14 11:42:40|9137.3|9134.5|9137.2|9134.4|9137.3|9134.5|9136.7|9133.9|13
1644838970000|2022-02-14 11:42:50|9136.7|9133.9|9137.7|9134.9|9137.7|9134.9|9135.3|9132.5|16
1644838980000|2022-02-14 11:43:00|9136.7|9133.9|9135.7|9132.9|9138.2|9135.4|9132.3|9129.5|97
1644838990000|2022-02-14 11:43:10|9136.6|9133.8|9135.7|9132.9|9136.7|9133.9|9134.7|9131.9|11
1644839000000|2022-02-14 11:43:20|9135.2|9132.4|9135.7|9132.9|9136.7|9133.9|9134.2|9131.4|18
1644839010000|2022-02-14 11:43:30|9135.6|9132.8|9128.6|9125.8|9135.6|9132.8|9127.7|9124.9|96
1644839020000|2022-02-14 11:43:40|9128.7|9125.9|9122.7|9119.9|9128.7|9125.9|9121.2|9118.4|104
1644839030000|2022-02-14 11:43:50|9122.6|9119.8|9124.7|9121.9|9125.7|9122.9|9122.6|9119.8|47
1644839040000|2022-02-14 11:44:00|9125.1|9122.3|9129.7|9126.9|9131.6|9128.8|9125.1|9122.3|50
1644839050000|2022-02-14 11:44:10|9129.6|9126.8|9131.7|9128.9|9131.7|9128.9|9129.2|9126.4|38
1644839060000|2022-02-14 11:44:20|9131.6|9128.8|9130.7|9127.9|9132.6|9129.8|9130.6|9127.8|16
1644839070000|2022-02-14 11:44:30|9131.5|9128.7|9133.6|9130.8|9133.6|9130.8|9131.5|9128.7|9
1644839080000|2022-02-14 11:44:40|9133.5|9130.7|9132.6|9129.8|9134.1|9131.3|9132.6|9129.8|17
1644839090000|2022-02-14 11:44:50|9132.7|9129.9|9141.8|9139|9141.8|9139|9132.7|9129.9|105
1644839100000|2022-02-14 11:45:00|9140.8|9138|9136.7|9133.9|9141.3|9138.5|9135.6|9132.8|60
1644839110000|2022-02-14 11:45:10|9136.6|9133.8|9134.6|9131.8|9136.6|9133.8|9134.6|9131.8|1
1644839120000|2022-02-14 11:45:20|9133.7|9130.9|9131.1|9128.3|9134.7|9131.9|9131.1|9128.3|14
1644839130000|2022-02-14 11:45:30|9131.6|9128.8|9131.7|9128.9|9133.7|9130.9|9131.6|9128.8|18
1644839140000|2022-02-14 11:45:40|9131.8|9129|9130.7|9127.9|9132.6|9129.8|9129.6|9126.8|23
1644839150000|2022-02-14 11:45:50|9130.8|9128|9131.7|9128.9|9131.7|9128.9|9129.8|9127|16
1644839160000|2022-02-14 11:46:00|9132.7|9129.9|9133.2|9130.4|9134.2|9131.4|9132.2|9129.4|6
1644839170000|2022-02-14 11:46:10|9132.8|9130|9137.7|9134.9|9138.8|9136|9132.7|9129.9|31
1644839180000|2022-02-14 11:46:20|9137.8|9135|9141.8|9139|9146.4|9143.6|9137.8|9135|119
1644839190000|2022-02-14 11:46:30|9142.8|9140|9140.8|9138|9142.8|9140|9140.3|9137.5|24
1644839200000|2022-02-14 11:46:40|9139.7|9136.9|9136.8|9134|9139.8|9137|9133.7|9130.9|90
1644839210000|2022-02-14 11:46:50|9136.7|9133.9|9137.8|9135|9137.8|9135|9136.2|9133.4|14
1644839220000|2022-02-14 11:47:00|9137.3|9134.5|9134.8|9132|9137.7|9134.9|9134.7|9131.9|8
1644839230000|2022-02-14 11:47:10|9135.2|9132.4|9137.3|9134.5|9137.8|9135|9135.2|9132.4|5
1644839240000|2022-02-14 11:47:20|9136.8|9134|9135.7|9132.9|9136.8|9134|9135.7|9132.9|5
1644839250000|2022-02-14 11:47:30|9135.8|9133|9134.8|9132|9136.7|9133.9|9133.7|9130.9|20
1644839260000|2022-02-14 11:47:40|9135.7|9132.9|9135.7|9132.9|9135.7|9132.9|9134.7|9131.9|7
1644839270000|2022-02-14 11:47:50|9134.7|9131.9|9135.6|9132.8|9135.7|9132.9|9134.7|9131.9|17
1644839280000|2022-02-14 11:48:00|9135.7|9132.9|9130.1|9127.3|9135.7|9132.9|9129.6|9126.8|87
1644839290000|2022-02-14 11:48:10|9130|9127.2|9132.6|9129.8|9132.6|9129.8|9129.6|9126.8|22
1644839300000|2022-02-14 11:48:20|9133.1|9130.3|9128.6|9125.8|9134.1|9131.3|9128.6|9125.8|31
1644839310000|2022-02-14 11:48:30|9129.1|9126.3|9129.5|9126.7|9129.6|9126.8|9128.6|9125.8|9
1644839320000|2022-02-14 11:48:40|9129.6|9126.8|9126.6|9123.8|9129.6|9126.8|9125.5|9122.7|12
1644839330000|2022-02-14 11:48:50|9127.1|9124.3|9127.6|9124.8|9128.6|9125.8|9127.1|9124.3|11
1644839340000|2022-02-14 11:49:00|9127.5|9124.7|9129.5|9126.7|9129.6|9126.8|9126.6|9123.8|17
1644839350000|2022-02-14 11:49:10|9129.6|9126.8|9130|9127.2|9130.6|9127.8|9129.5|9126.7|3
1644839360000|2022-02-14 11:49:20|9129.5|9126.7|9132.6|9129.8|9133.1|9130.3|9128.5|9125.2|24
1644839370000|2022-02-14 11:49:30|9131.7|9128.9|9136.6|9133.8|9138.6|9135.8|9131.7|9128.9|69
1644839380000|2022-02-14 11:49:40|9136.2|9133.4|9137.6|9134.8|9138.1|9135.3|9136.2|9133.4|45
1644839390000|2022-02-14 11:49:50|9138.1|9135.3|9137.1|9134.3|9140.6|9137.8|9137.1|9134.3|46
1644839400000|2022-02-14 11:50:00|9136.1|9133.3|9135.6|9132.8|9136.1|9133.3|9134.5|9131.7|29
1644839410000|2022-02-14 11:50:10|9135.5|9132.7|9138.1|9135.3|9138.6|9135.8|9135.1|9132.3|7
1644839420000|2022-02-14 11:50:20|9138|9135.2|9137.6|9134.8|9138.6|9135.8|9137.6|9134.8|3
1644839430000|2022-02-14 11:50:30|9137.5|9134.7|9136.6|9133.8|9137.6|9134.8|9136.5|9133.7|4
1644839440000|2022-02-14 11:50:40|9137.6|9134.8|9138.6|9135.8|9139.6|9136.8|9137.6|9134.8|6
1644839450000|2022-02-14 11:50:50|9139.6|9136.8|9135.6|9132.8|9139.6|9136.8|9135.6|9132.8|15
1644839460000|2022-02-14 11:51:00|9135.5|9132.7|9137.6|9134.8|9137.6|9134.8|9134.6|9131.8|27
1644839470000|2022-02-14 11:51:10|9138.5|9135.7|9136.6|9133.8|9138.5|9135.7|9136.6|9133.8|2
1644839480000|2022-02-14 11:51:20|9136.1|9133.3|9134.6|9131.8|9136.5|9133.7|9134.6|9131.8|9
1644839490000|2022-02-14 11:51:30|9134.4|9131.6|9129|9126.2|9134.6|9131.8|9129|9126.2|48
1644839500000|2022-02-14 11:51:40|9129.4|9126.6|9129.6|9126.8|9130.5|9127.7|9129.4|9126.6|19
1644839510000|2022-02-14 11:51:50|9130.4|9127.6|9131|9128.2|9133.5|9130.7|9129.6|9126.8|67
1644839520000|2022-02-14 11:52:00|9131.5|9128.7|9133.5|9130.7|9133.5|9130.7|9130.6|9127.8|11
1644839530000|2022-02-14 11:52:10|9133|9130.2|9131.5|9128.7|9133|9130.2|9131|9128.2|12
1644839540000|2022-02-14 11:52:20|9131.4|9128.6|9132|9129.2|9132|9129.2|9129.6|9126.8|8
1644839550000|2022-02-14 11:52:30|9131.6|9128.8|9130.6|9127.8|9131.6|9128.8|9130.5|9127.7|3
1644839560000|2022-02-14 11:52:40|9131|9128.2|9127.6|9124.8|9131|9128.2|9127.6|9124.8|14
1644839570000|2022-02-14 11:52:50|9128|9125.2|9129|9126.2|9130.5|9127.7|9128|9125.2|14
1644839580000|2022-02-14 11:53:00|9129.4|9126.6|9133.6|9130.8|9134|9131.2|9128.5|9125.7|28
1644839590000|2022-02-14 11:53:10|9133.5|9130.7|9135.5|9132.7|9135.5|9132.7|9132.6|9129.8|46
1644839600000|2022-02-14 11:53:20|9136.2|9132.2|9139.6|9136.8|9139.6|9136.8|9135.6|9132.2|62
1644839610000|2022-02-14 11:53:30|9139.4|9136.6|9134.4|9131.6|9140.5|9137.7|9134.4|9131.6|78
1644839620000|2022-02-14 11:53:40|9134.9|9132.1|9134.5|9131.7|9135.6|9132.8|9132.4|9129.6|76
1644839630000|2022-02-14 11:53:50|9134.4|9131.6|9135.6|9132.8|9136.6|9133.8|9133.5|9130.7|44
1644839640000|2022-02-14 11:54:00|9136.1|9133.3|9136|9133.2|9137.6|9134.8|9135.1|9132.3|27
1644839650000|2022-02-14 11:54:10|9135.5|9132.7|9137.6|9134.8|9137.6|9134.8|9135.4|9132.6|26
1644839660000|2022-02-14 11:54:20|9138.5|9135.7|9137|9134.2|9139.6|9136.8|9137|9134.2|18
1644839670000|2022-02-14 11:54:30|9137.1|9134.3|9136.6|9133.8|9138|9135.2|9135.6|9132.8|12
1644839680000|2022-02-14 11:54:40|9137|9134.2|9136.1|9133.3|9137|9134.2|9135.6|9132.8|2
1644839690000|2022-02-14 11:54:50|9136.5|9133.7|9136.1|9133.3|9136.5|9133.7|9135.6|9132.8|4
1644839700000|2022-02-14 11:55:00|9135.6|9132.8|9136|9133.2|9136|9133.2|9135|9132.2|5
1644839710000|2022-02-14 11:55:10|9135.6|9132.8|9140.1|9137.3|9142.1|9139.3|9135.6|9132.8|98
1644839720000|2022-02-14 11:55:20|9140.5|9137.7|9137.1|9134.3|9140.6|9137.8|9136.5|9133.7|30
1644839730000|2022-02-14 11:55:30|9137.5|9134.7|9138.5|9135.7|9139.5|9136.7|9136.6|9133.8|7
1644839740000|2022-02-14 11:55:40|9138.1|9135.3|9138.1|9135.3|9139.1|9136.3|9138.1|9135.3|6
1644839750000|2022-02-14 11:55:50|9137.5|9134.7|9137.1|9134.3|9138.1|9135.3|9137.1|9134.3|3
1644839760000|2022-02-14 11:56:00|9136.6|9133.8|9137.1|9134.3|9138.1|9135.3|9136.6|9133.8|11
1644839770000|2022-02-14 11:56:10|9137|9134.2|9137|9134.2|9137|9134.2|9135.1|9132.3|13
1644839780000|2022-02-14 11:56:20|9136.6|9133.8|9140|9137.2|9140|9137.2|9136.5|9133.7|8
1644839790000|2022-02-14 11:56:30|9139.1|9136.3|9139.1|9136.3|9139.6|9136.8|9137.6|9134.8|2
1644839800000|2022-02-14 11:56:40|9138.7|9135.9|9139.1|9136.3|9139.6|9136.8|9138.5|9135.7|2
1644839810000|2022-02-14 11:56:50|9140.5|9137.7|9139.6|9136.8|9140.5|9137.7|9139.1|9136.3|10
1644839820000|2022-02-14 11:57:00|9139.5|9136.7|9137.5|9134.7|9139.5|9136.7|9136.5|9133.7|29
1644839830000|2022-02-14 11:57:10|9138|9135.2|9143.5|9140.7|9143.5|9140.7|9138|9135.2|21
1644839840000|2022-02-14 11:57:20|9143|9140.2|9141.5|9138.7|9143|9140.2|9139.6|9136.8|20
1644839850000|2022-02-14 11:57:30|9141.1|9138.3|9142|9139.2|9142.6|9139.8|9141|9138.2|3
1644839860000|2022-02-14 11:57:40|9141.6|9138.8|9142|9139.2|9142.5|9139.7|9141|9138.2|5
1644839870000|2022-02-14 11:57:50|9142.6|9139.8|9142.5|9139.7|9145.6|9142.8|9142.5|9139.7|15
1644839880000|2022-02-14 11:58:00|9141.5|9138.7|9142.6|9139.8|9142.6|9139.8|9140.5|9137.7|13
1644839890000|2022-02-14 11:58:10|9142.1|9139.3|9143.5|9140.7|9144.5|9141.7|9142|9139.2|10
1644839900000|2022-02-14 11:58:20|9144.1|9141.3|9142.6|9139.8|9144.7|9141.9|9142.6|9139.8|14
1644839910000|2022-02-14 11:58:30|9142.5|9139.7|9135.5|9132.7|9143.1|9140.3|9134.5|9131.7|66
1644839920000|2022-02-14 11:58:40|9135|9132.2|9133.5|9130.7|9135.5|9132.7|9132.5|9129.7|14
1644839930000|2022-02-14 11:58:50|9134|9131.2|9126.5|9123.7|9134|9131.2|9126.4|9123.6|79
1644839940000|2022-02-14 11:59:00|9126|9123.2|9121|9118.2|9127.5|9124.7|9117.7|9114.9|136
1644839950000|2022-02-14 11:59:10|9120.9|9118.1|9119.5|9116.7|9122|9119.2|9119.4|9116.6|25
1644839960000|2022-02-14 11:59:20|9120|9117.2|9115.2|9112.4|9122.4|9119.6|9115.2|9112.4|240
1644839970000|2022-02-14 11:59:30|9115.1|9112.3|9118.2|9115.4|9118.2|9115.4|9114.1|9111.3|103
1644839980000|2022-02-14 11:59:40|9117.7|9114.9|9116.2|9113.4|9118.7|9115.9|9115.6|9112.8|38
1644839990000|2022-02-14 11:59:50|9116.7|9113.9|9118.2|9115.4|9119.2|9116.4|9116.2|9113.4|15
1644840000000|2022-02-14 12:00:00|9118.7|9115.9|9120.2|9117.4|9123.3|9120.5|9118.3|9115.5|80
1644840010000|2022-02-14 12:00:10|9121.2|9118.4|9125.2|9122.4|9125.2|9122.4|9120.2|9117.4|35
1644840020000|2022-02-14 12:00:20|9125.5|9122.7|9120.6|9117.8|9127.2|9124.4|9120.6|9117.8|68
1644840030000|2022-02-14 12:00:30|9120.1|9117.3|9119.1|9116.3|9121.1|9118.3|9118.6|9115.8|70
1644840040000|2022-02-14 12:00:40|9118.6|9115.8|9118.1|9115.3|9120.1|9117.3|9117.1|9114.3|68
1644840050000|2022-02-14 12:00:50|9118|9115.2|9115.1|9112.3|9118|9115.2|9111.6|9108.8|87
1644840060000|2022-02-14 12:01:00|9115|9112.2|9116.1|9113.3|9116.6|9113.8|9114.1|9111.3|37
1644840070000|2022-02-14 12:01:10|9116.2|9113.4|9119.2|9116.4|9120.2|9117.4|9116.1|9113.3|16
1644840080000|2022-02-14 12:01:20|9120.1|9117.3|9119.2|9116.4|9120.2|9117.4|9118.1|9115.3|44
1644840090000|2022-02-14 12:01:30|9118.7|9115.9|9120.2|9117.4|9122.2|9119.4|9118.2|9115.4|38
1644840100000|2022-02-14 12:01:40|9120.7|9117.9|9125.3|9122.5|9126.2|9123.4|9120.2|9117.4|47
1644840110000|2022-02-14 12:01:50|9125.7|9122.9|9125.2|9122.4|9127.2|9124.4|9124.7|9121.9|16
1644840120000|2022-02-14 12:02:00|9125.3|9122.5|9119.6|9116.8|9126.7|9123.9|9119.2|9116.4|89
1644840130000|2022-02-14 12:02:10|9119.1|9116.3|9124.2|9121.4|9124.2|9121.4|9118.6|9115.8|152
1644840140000|2022-02-14 12:02:20|9124.7|9121.9|9125.1|9122.3|9125.6|9122.8|9122.6|9119.8|24
1644840150000|2022-02-14 12:02:30|9125.2|9122.4|9130.2|9127.4|9130.7|9127.9|9124.7|9121.9|44
1644840160000|2022-02-14 12:02:40|9129.7|9126.9|9126.1|9123.3|9130.1|9127.3|9126.1|9123.3|19
1644840170000|2022-02-14 12:02:50|9127|9124.2|9129.1|9126.3|9129.1|9126.3|9126.1|9123.3|3
1644840180000|2022-02-14 12:03:00|9129.6|9126.8|9128.1|9125.3|9129.6|9126.8|9128|9125.2|3
1644840190000|2022-02-14 12:03:10|9127.5|9124.7|9126|9123.2|9127.5|9124.7|9125.5|9122.7|27
1644840200000|2022-02-14 12:03:20|9125.5|9122.7|9129|9126.2|9129.6|9126.8|9125.1|9122.3|48
1644840210000|2022-02-14 12:03:30|9128.5|9125.7|9129.5|9126.7|9130.1|9127.3|9127|9124.2|6
1644840220000|2022-02-14 12:03:40|9130.1|9127.3|9133.1|9130.3|9133.1|9130.3|9129|9126.2|34
1644840230000|2022-02-14 12:03:50|9133|9130.2|9137|9134.2|9137.9|9135.1|9133|9130.2|34
1644840240000|2022-02-14 12:04:00|9137.1|9134.3|9136|9133.2|9138.2|9135.4|9135.2|9132.4|21
1644840250000|2022-02-14 12:04:10|9135.2|9132.4|9135.7|9132.9|9137|9134.2|9135.2|9132.4|3
1644840260000|2022-02-14 12:04:20|9136.1|9133.3|9133|9130.2|9136.6|9133.8|9132|9129.2|30
1644840270000|2022-02-14 12:04:30|9132.5|9129.7|9133|9130.2|9133|9130.2|9132|9129.2|10
1644840280000|2022-02-14 12:04:40|9132.1|9129.3|9131.2|9128.4|9132.1|9129.3|9130|9127.2|8
1644840290000|2022-02-14 12:04:50|9131.1|9128.3|9131|9128.2|9132.5|9129.7|9129|9126.2|35
1644840300000|2022-02-14 12:05:00|9131.1|9128.3|9128|9125.2|9132|9129.2|9128|9125.2|11
1644840310000|2022-02-14 12:05:10|9127|9124.2|9128|9125.2|9128|9125.2|9126.6|9123.8|5
1644840320000|2022-02-14 12:05:20|9127.2|9124.4|9122.4|9119.6|9127.6|9124.8|9122.4|9119.6|51
1644840330000|2022-02-14 12:05:30|9123|9120.2|9127|9124.2|9127.5|9124.7|9123|9120.2|19
1644840340000|2022-02-14 12:05:40|9128.5|9124.5|9126.9|9124.1|9130.5|9127.7|9126|9123.2|29
1644840350000|2022-02-14 12:05:50|9126|9123.2|9128|9125.2|9128|9125.2|9126|9123.2|8
1644840360000|2022-02-14 12:06:00|9127|9124.2|9127|9124.2|9128|9125.2|9126.9|9124.1|6
1644840370000|2022-02-14 12:06:10|9127.9|9125.1|9128.4|9125.6|9128.5|9125.7|9126.9|9124.1|6
1644840380000|2022-02-14 12:06:20|9128.5|9125.7|9127|9124.2|9128.5|9125.7|9126.9|9124.1|13
1644840390000|2022-02-14 12:06:30|9127.9|9125.1|9129|9126.2|9130|9127.2|9127.9|9125.1|53
1644840400000|2022-02-14 12:06:40|9128.5|9125.7|9128.9|9126.1|9128.9|9126.1|9127.4|9124.6|37
1644840410000|2022-02-14 12:06:50|9128|9125.2|9134|9131.2|9135|9132.2|9128|9125.2|30
1644840420000|2022-02-14 12:07:00|9133.2|9130.4|9128|9125.2|9134|9131.2|9128|9125.2|16
1644840430000|2022-02-14 12:07:10|9128.9|9126.1|9129|9126.2|9129|9126.2|9128|9125.2|7
1644840440000|2022-02-14 12:07:20|9128|9125.2|9128|9125.2|9128.4|9125.6|9125|9122.2|28
1644840450000|2022-02-14 12:07:30|9127.9|9125.1|9127|9124.2|9128|9125.2|9126.5|9123.7|17
1644840460000|2022-02-14 12:07:40|9128|9125.2|9126.5|9123.7|9128|9125.2|9125|9122.2|11
1644840470000|2022-02-14 12:07:50|9126|9123.2|9125|9122.2|9127|9124.2|9124|9121.2|23
1644840480000|2022-02-14 12:08:00|9125.4|9122.6|9124.5|9121.7|9125.4|9122.6|9121.9|9119.1|25
1644840490000|2022-02-14 12:08:10|9125|9122.2|9126.5|9123.7|9128|9125.2|9125|9122.2|31
1644840500000|2022-02-14 12:08:20|9126.1|9123.3|9127.5|9124.7|9129.5|9126.7|9126|9123.2|20
1644840510000|2022-02-14 12:08:30|9127|9124.2|9129|9126.2|9129.1|9126.2|9126.6|9123.8|15
1644840520000|2022-02-14 12:08:40|9129.7|9126.9|9128.1|9125.3|9131.1|9128.3|9128.1|9125.3|50
1644840530000|2022-02-14 12:08:50|9128.6|9125.8|9131.2|9128.4|9131.6|9128.8|9128.1|9125.3|28
1644840540000|2022-02-14 12:09:00|9131.5|9128.7|9132.1|9129.3|9132.2|9129.4|9129.1|9126.3|36
1644840550000|2022-02-14 12:09:10|9131.1|9128.3|9130.2|9127.4|9131.7|9128.9|9129.7|9126.9|37
1644840560000|2022-02-14 12:09:20|9129.8|9127|9132.8|9130|9133.3|9130.5|9127.7|9124.9|21
1644840570000|2022-02-14 12:09:30|9132.3|9129.5|9131.3|9128.5|9132.3|9129.5|9130.7|9127.9|8
1644840580000|2022-02-14 12:09:40|9132.3|9129.5|9127.3|9124.5|9132.3|9129.5|9127.3|9124.5|21
1644840590000|2022-02-14 12:09:50|9128.2|9125.4|9131.3|9128.5|9131.3|9128.5|9128.2|9125.4|11
1644840600000|2022-02-14 12:10:00|9131.4|9128.6|9131.3|9128.5|9131.8|9129|9129.7|9126.9|19
1644840610000|2022-02-14 12:10:10|9130.3|9127.5|9137.3|9134.5|9138.4|9135.6|9130.3|9127.5|52
1644840620000|2022-02-14 12:10:20|9136.8|9134|9136.4|9133.6|9138.4|9135.6|9136.3|9133.5|24
1644840630000|2022-02-14 12:10:30|9136.3|9133.5|9137.3|9134.5|9138.3|9135.5|9136.3|9133.5|27
1644840640000|2022-02-14 12:10:40|9136.8|9134|9136.8|9134|9138.8|9136|9136.3|9133.5|24
1644840650000|2022-02-14 12:10:50|9135.9|9133.1|9137.4|9134.6|9138.4|9135.6|9135.8|9133|30
1644840660000|2022-02-14 12:11:00|9137.3|9134.5|9135.4|9132.6|9137.3|9134.5|9134.4|9131.6|31
1644840670000|2022-02-14 12:11:10|9134.9|9132.1|9137.4|9134.6|9137.4|9134.6|9134.8|9132|9
1644840680000|2022-02-14 12:11:20|9137.3|9134.5|9136.4|9133.6|9137.3|9134.5|9135.9|9133.1|2
1644840690000|2022-02-14 12:11:30|9136.8|9134|9136.4|9133.6|9137.4|9134.6|9136.4|9133.6|9
1644840700000|2022-02-14 12:11:40|9135.2|9132.4|9133.4|9130.6|9135.3|9132.5|9133.3|9130.5|18
1644840710000|2022-02-14 12:11:50|9134.3|9131.5|9136.4|9133.6|9137.4|9134.6|9133.8|9131|18
1644840720000|2022-02-14 12:12:00|9136.9|9134.1|9134.8|9132|9136.9|9134.1|9133.4|9130.6|14
1644840730000|2022-02-14 12:12:10|9134.3|9131.5|9130.8|9128|9135.8|9133|9130.8|9128|36
1644840740000|2022-02-14 12:12:20|9130.9|9128.1|9122.2|9119.4|9131.8|9129|9121.6|9118.8|89
1644840750000|2022-02-14 12:12:30|9123.1|9120.3|9125.1|9122.3|9126.6|9123.8|9121.1|9118.3|24
1644840760000|2022-02-14 12:12:40|9125.2|9122.4|9124.6|9121.8|9126.1|9123.3|9124.6|9121.8|19
1644840770000|2022-02-14 12:12:50|9124.2|9121.4|9122.6|9119.8|9125.1|9122.3|9120.1|9117.3|24
1644840780000|2022-02-14 12:13:00|9123.1|9120.3|9121.1|9118.3|9123.1|9120.3|9118.6|9115.8|37
1644840790000|2022-02-14 12:13:10|9120.6|9117.8|9121.1|9118.3|9122.1|9119.3|9120.1|9117.3|9
1644840800000|2022-02-14 12:13:20|9121.2|9118.4|9119.6|9116.8|9122.1|9119.3|9119.1|9116.3|29
1644840810000|2022-02-14 12:13:30|9120.1|9117.3|9123.7|9120.9|9124.1|9121.3|9119.6|9116.8|9
1644840820000|2022-02-14 12:13:40|9124.1|9121.3|9130.2|9127.4|9130.3|9127.5|9124.1|9121.3|16
1644840830000|2022-02-14 12:13:50|9130.3|9127.5|9128.2|9125.4|9131.2|9128.4|9127.7|9124.9|35
1644840840000|2022-02-14 12:14:00|9128.1|9125.3|9129.1|9126.3|9130.7|9127.9|9126.1|9123.3|26
1644840850000|2022-02-14 12:14:10|9128.7|9125.9|9131.1|9128.3|9131.6|9128.8|9128.7|9125.9|21
1644840860000|2022-02-14 12:14:20|9131.2|9128.4|9130.2|9127.4|9132.2|9129.4|9130.2|9127.4|8
1644840870000|2022-02-14 12:14:30|9131.1|9128.3|9131.2|9128.4|9131.7|9128.9|9130.6|9127.8|5
1644840880000|2022-02-14 12:14:40|9131.7|9128.9|9133.2|9130.4|9133.2|9130.4|9130.6|9127.8|7
1644840890000|2022-02-14 12:14:50|9133.7|9130.9|9134.2|9131.4|9135.2|9132.4|9133.2|9130.4|11
1644840900000|2022-02-14 12:15:00|9133.7|9130.9|9132.2|9129.4|9134.2|9131.4|9131.7|9128.9|17
1644840910000|2022-02-14 12:15:10|9133.1|9130.3|9133.2|9130.4|9133.2|9130.4|9132.2|9129.4|0
1644840920000|2022-02-14 12:15:20|9133.1|9130.3|9133.2|9130.4|9133.2|9130.4|9131.2|9128.4|5
1644840930000|2022-02-14 12:15:30|9134.1|9131.3|9135.7|9132.9|9136.2|9133.4|9134.1|9131.3|19
1644840940000|2022-02-14 12:15:40|9136.2|9133.4|9135.7|9132.9|9136.2|9133.4|9135.2|9132.4|4
1644840950000|2022-02-14 12:15:50|9135.3|9132.5|9137.2|9134.4|9138.2|9135.4|9135.2|9132.4|49
1644840960000|2022-02-14 12:16:00|9137.1|9134.3|9134.2|9131.4|9137.1|9134.3|9133.1|9130.3|15
1644840970000|2022-02-14 12:16:10|9134.1|9131.3|9134.7|9131.9|9135.2|9132.4|9133.1|9130.3|18
1644840980000|2022-02-14 12:16:20|9135.2|9132.4|9136.2|9133.4|9136.2|9133.4|9134.2|9131.4|1
1644840990000|2022-02-14 12:16:30|9136.7|9133.9|9137.2|9134.4|9137.7|9134.9|9135.2|9132.4|16
1644841000000|2022-02-14 12:16:40|9138.2|9135.4|9143.8|9141|9145.3|9142.5|9137.2|9134.4|125
1644841010000|2022-02-14 12:16:50|9144.3|9141.5|9141.8|9139|9144.8|9142|9141.8|9139|41
1644841020000|2022-02-14 12:17:00|9142.2|9139.4|9144.2|9141.4|9144.2|9141.4|9141.2|9138.4|18
1644841030000|2022-02-14 12:17:10|9145.2|9142.4|9144.3|9141.5|9147.2|9144.4|9144.2|9141.4|20
1644841040000|2022-02-14 12:17:20|9143.8|9141|9143.2|9140.4|9144.2|9141.4|9141.3|9138.5|25
1644841050000|2022-02-14 12:17:30|9142.8|9140|9143.3|9140.5|9144.2|9141.4|9142.2|9139.4|29
1644841060000|2022-02-14 12:17:40|9143.8|9141|9143.8|9141|9144.8|9142|9142.8|9140|13
1644841070000|2022-02-14 12:17:50|9144.3|9141.5|9143.8|9141|9144.8|9142|9143.8|9141|10
1644841080000|2022-02-14 12:18:00|9143.3|9140.5|9144.3|9141.5|9146.3|9143.5|9143.3|9140.5|47
1644841090000|2022-02-14 12:18:10|9145.3|9142.5|9142.3|9139.5|9145.3|9142.5|9141.3|9138.5|12
1644841100000|2022-02-14 12:18:20|9142.4|9139.6|9145.3|9142.5|9145.3|9142.5|9142.3|9139.5|12
1644841110000|2022-02-14 12:18:30|9143.8|9141|9142.4|9139.6|9144.8|9142|9142.3|9139.5|26
1644841120000|2022-02-14 12:18:40|9142.3|9139.5|9144.3|9141.5|9144.3|9141.5|9142.3|9139.5|16
1644841130000|2022-02-14 12:18:50|9143.5|9140.7|9144.4|9141.6|9145.3|9142.5|9142.3|9139.5|10
1644841140000|2022-02-14 12:19:00|9144.3|9141.5|9142.3|9139.5|9144.9|9142.1|9142.3|9139.5|8
1644841150000|2022-02-14 12:19:10|9142.9|9140.1|9139.9|9137.1|9142.9|9140.1|9139.9|9137.1|29
1644841160000|2022-02-14 12:19:20|9139.8|9137|9140.3|9137.5|9140.9|9138.1|9139.3|9136.5|20
1644841170000|2022-02-14 12:19:30|9140.4|9137.6|9140.3|9137.5|9141.3|9138.5|9139.3|9136.5|9
1644841180000|2022-02-14 12:19:40|9140.4|9137.6|9140.4|9137.6|9142.3|9139.5|9140.3|9137.5|9
1644841190000|2022-02-14 12:19:50|9140.5|9137.7|9136.4|9133.6|9141.3|9138.5|9136.3|9133.5|37
1644841200000|2022-02-14 12:20:00|9136.3|9133.5|9133.2|9130.4|9136.3|9133.5|9131.7|9128.9|76
1644841210000|2022-02-14 12:20:10|9132.7|9129.9|9128.1|9125.3|9132.7|9129.9|9127.1|9124.3|70
1644841220000|2022-02-14 12:20:20|9128|9125.2|9130.7|9127.9|9131.7|9128.9|9127.1|9124.3|69
1644841230000|2022-02-14 12:20:30|9131.1|9128.3|9133.1|9130.3|9134.2|9131.4|9131.1|9128.3|10
1644841240000|2022-02-14 12:20:40|9132.7|9129.9|9139.7|9136.9|9139.7|9136.9|9132.2|9129.4|43
1644841250000|2022-02-14 12:20:50|9139.8|9137|9138.2|9135.4|9140.2|9137.4|9137.2|9134.4|24
1644841260000|2022-02-14 12:21:00|9137.2|9134.4|9136.2|9133.4|9137.2|9134.4|9135.7|9132.9|14
1644841270000|2022-02-14 12:21:10|9135.7|9132.9|9135.2|9132.4|9135.7|9132.9|9133.7|9130.9|8
1644841280000|2022-02-14 12:21:20|9134.7|9131.9|9132.7|9129.9|9134.7|9131.9|9132.2|9129.4|18
1644841290000|2022-02-14 12:21:30|9132.2|9129.4|9133.1|9130.3|9135.3|9132.5|9132.2|9129.4|33
1644841300000|2022-02-14 12:21:40|9133.7|9130.9|9127|9124.2|9134.1|9131.3|9127|9124.2|65
1644841310000|2022-02-14 12:21:50|9127.1|9124.3|9126|9123.2|9127.1|9124.3|9124.1|9121.3|45
1644841320000|2022-02-14 12:22:00|9125.5|9122.7|9128|9125.2|9128.5|9125.7|9125|9122.2|38
1644841330000|2022-02-14 12:22:10|9127.5|9124.7|9129|9126.2|9129.5|9126.7|9126.5|9123.7|37
1644841340000|2022-02-14 12:22:20|9128|9125.2|9128|9125.2|9128.5|9125.7|9127|9124.2|52
1644841350000|2022-02-14 12:22:30|9128.9|9126.1|9126|9123.2|9129.4|9126.6|9126|9123.2|13
1644841360000|2022-02-14 12:22:40|9125.9|9123.1|9127|9124.2|9127|9124.2|9124.4|9121.6|42
1644841370000|2022-02-14 12:22:50|9127.5|9124.7|9123.5|9120.7|9128|9125.2|9123.5|9120.7|35
1644841380000|2022-02-14 12:23:00|9123|9120.2|9122.5|9119.7|9123.5|9120.7|9121.5|9118.7|53
1644841390000|2022-02-14 12:23:10|9121.1|9118.3|9121.5|9118.7|9122.4|9119.6|9119|9116.2|54
1644841400000|2022-02-14 12:23:20|9122|9119.2|9122.5|9119.7|9123.5|9120.7|9120.5|9117.7|31
1644841410000|2022-02-14 12:23:30|9121.5|9118.7|9122.5|9119.7|9123|9120.2|9121|9118.2|19
1644841420000|2022-02-14 12:23:40|9123|9120.2|9120|9117.2|9123|9120.2|9119|9116.2|23
1644841430000|2022-02-14 12:23:50|9119.5|9116.7|9121.5|9118.7|9123|9120.2|9119.5|9116.7|43
1644841440000|2022-02-14 12:24:00|9121|9118.2|9117|9114.2|9121|9118.2|9114|9111.2|168
1644841450000|2022-02-14 12:24:10|9116.5|9113.7|9116.9|9114.1|9117.9|9115.1|9114.9|9112.1|107
1644841460000|2022-02-14 12:24:20|9117.9|9115.1|9118.9|9116.1|9119.9|9117.1|9117.8|9115|20
1644841470000|2022-02-14 12:24:30|9118.4|9115.6|9119.9|9117.1|9120.4|9117.6|9117.9|9115.1|22
1644841480000|2022-02-14 12:24:40|9120.8|9118|9119.9|9117.1|9120.9|9118.1|9119.4|9116.6|17
1644841490000|2022-02-14 12:24:50|9120.4|9117.6|9121.8|9119|9123.4|9120.6|9119.3|9116.5|30
1644841500000|2022-02-14 12:25:00|9120.8|9118|9123.4|9120.6|9124.3|9121.5|9120.8|9118|31
1644841510000|2022-02-14 12:25:10|9123.5|9120.7|9122.8|9120|9123.5|9120.7|9122.4|9119.6|24
1644841520000|2022-02-14 12:25:20|9122.4|9119.6|9119.8|9117|9122.8|9120|9118.8|9116|22
1644841530000|2022-02-14 12:25:30|9119.4|9116.6|9117.4|9114.6|9119.8|9117|9117.4|9114.6|10
1644841540000|2022-02-14 12:25:40|9116.8|9114|9113.8|9111|9116.8|9114|9112.8|9110|68
1644841550000|2022-02-14 12:25:50|9114.8|9112|9114.3|9111.5|9114.8|9112|9113.3|9110.5|25
1644841560000|2022-02-14 12:26:00|9114.7|9111.9|9114.3|9111.5|9115.3|9112.5|9114.3|9111.5|12
1644841570000|2022-02-14 12:26:10|9115.3|9112.5|9116.3|9113.5|9116.3|9113.5|9114.3|9111.5|20
1644841580000|2022-02-14 12:26:20|9115.3|9112.5|9113.8|9111|9118.2|9115.4|9113.8|9111|49
1644841590000|2022-02-14 12:26:30|9113.3|9110.5|9111.8|9109|9114.2|9111.4|9110.3|9107.5|69
1644841600000|2022-02-14 12:26:40|9112.8|9110|9110.2|9107.4|9113.7|9110.9|9109.7|9106.9|116
1644841610000|2022-02-14 12:26:50|9110.7|9107.9|9109.7|9106.9|9110.7|9107.9|9105.7|9102.9|180
1644841620000|2022-02-14 12:27:00|9110.6|9107.8|9113.2|9110.4|9115.2|9112.4|9110.3|9107.5|99
1644841630000|2022-02-14 12:27:10|9112.7|9109.9|9109.7|9106.9|9112.7|9109.9|9108.7|9105.9|44
1644841640000|2022-02-14 12:27:20|9109.5|9106.7|9107.7|9104.9|9109.5|9106.7|9105.7|9102.9|60
1644841650000|2022-02-14 12:27:30|9107.2|9104.4|9110.2|9107.4|9111.3|9108.5|9106.7|9103.9|136
1644841660000|2022-02-14 12:27:40|9109.7|9106.9|9110.7|9107.9|9111.2|9108.4|9108.2|9105.4|38
1644841670000|2022-02-14 12:27:50|9110.2|9107.4|9110.2|9107.4|9111.3|9108.5|9108.7|9105.9|53
1644841680000|2022-02-14 12:28:00|9109.8|9107|9110.8|9108|9111.3|9108.5|9109.7|9106.9|88
1644841690000|2022-02-14 12:28:10|9111.3|9108.5|9111.8|9109|9112.8|9110|9109.9|9107.1|22
1644841700000|2022-02-14 12:28:20|9112.3|9109.5|9110.3|9107.5|9112.3|9109.5|9109.8|9107|13
1644841710000|2022-02-14 12:28:30|9110.8|9108|9111.3|9108.5|9111.8|9109|9109.8|9107|12
1644841720000|2022-02-14 12:28:40|9110.9|9108.1|9109.8|9107|9111.3|9108.5|9109.8|9107|9
1644841730000|2022-02-14 12:28:50|9110.3|9107.5|9108.8|9106|9110.8|9108|9108.3|9105.5|47
1644841740000|2022-02-14 12:29:00|9108.7|9105.9|9102.7|9099.9|9108.7|9105.9|9102.2|9099.4|271
1644841750000|2022-02-14 12:29:10|9102.6|9099.8|9104|9101.2|9104.6|9101.8|9102|9099.2|33
1644841760000|2022-02-14 12:29:20|9103.6|9100.8|9104.6|9101.8|9104.6|9101.8|9102.6|9099.8|55
1644841770000|2022-02-14 12:29:30|9104.2|9101.4|9109.2|9106.4|9109.2|9106.4|9104.2|9101.4|81
1644841780000|2022-02-14 12:29:40|9108.7|9105.9|9107.7|9104.9|9108.7|9105.9|9106.7|9103.9|23
1644841790000|2022-02-14 12:29:50|9108.7|9105.9|9107.6|9104.8|9109.2|9106.4|9106.6|9103.8|21
1644841800000|2022-02-14 12:30:00|9108.6|9105.8|9106.7|9103.9|9109.6|9106.8|9105.2|9102.4|23
1644841810000|2022-02-14 12:30:10|9106.6|9103.8|9108.7|9105.9|9109.6|9106.8|9105.6|9102.8|45
1644841820000|2022-02-14 12:30:20|9109.8|9107|9109.7|9106.9|9110.7|9107.9|9108.7|9105.9|25
1644841830000|2022-02-14 12:30:30|9109.2|9106.4|9110.7|9107.9|9111.7|9108.9|9108.7|9105.9|39
1644841840000|2022-02-14 12:30:40|9110.8|9108|9115.2|9112.4|9115.2|9112.4|9110.7|9107.9|40
1644841850000|2022-02-14 12:30:50|9114.7|9111.9|9114.8|9112|9116.3|9113.5|9114.3|9111.5|69
1644841860000|2022-02-14 12:31:00|9114.7|9111.9|9113.2|9110.4|9115.7|9112.9|9112.7|9109.9|37
1644841870000|2022-02-14 12:31:10|9113.7|9110.9|9114.7|9111.9|9114.7|9111.9|9112.2|9109.4|36
1644841880000|2022-02-14 12:31:20|9114.2|9111.4|9115.7|9112.9|9116.2|9113.4|9113.7|9110.9|38
1644841890000|2022-02-14 12:31:30|9115.8|9113|9125.3|9122.5|9125.8|9123|9115.3|9112.5|170
1644841900000|2022-02-14 12:31:40|9125.8|9123|9125.8|9123|9127.8|9125|9124.8|9122|75
1644841910000|2022-02-14 12:31:50|9125.3|9122.5|9118.8|9116|9125.8|9123|9117.8|9115|83
1644841920000|2022-02-14 12:32:00|9117.8|9115|9116.3|9113.5|9118.3|9115.5|9115.8|9113|24
1644841930000|2022-02-14 12:32:10|9116.8|9114|9118.8|9116|9119.7|9116.9|9115.8|9113|68
1644841940000|2022-02-14 12:32:20|9118.7|9115.9|9124.8|9122|9125.8|9123|9117.7|9114.9|27
1644841950000|2022-02-14 12:32:30|9124.3|9121.5|9119.6|9116.8|9124.3|9121.5|9119.6|9116.8|18
1644841960000|2022-02-14 12:32:40|9119.7|9116.9|9117.7|9114.9|9120.7|9117.9|9117.3|9114.5|40
1644841970000|2022-02-14 12:32:50|9117.1|9114.3|9115.7|9112.9|9117.7|9114.9|9115.6|9112.8|63
1644841980000|2022-02-14 12:33:00|9115.6|9112.8|9115.1|9112.3|9116.6|9113.8|9113.6|9110.8|24
1644841990000|2022-02-14 12:33:10|9114.7|9111.9|9117.6|9114.8|9119.2|9116.4|9114.6|9111.8|34
1644842000000|2022-02-14 12:33:20|9117.1|9114.3|9117.6|9114.8|9117.6|9114.8|9116.6|9113.8|5
1644842010000|2022-02-14 12:33:30|9117.7|9114.9|9117.6|9114.8|9117.7|9114.9|9116.7|9113.9|14
1644842020000|2022-02-14 12:33:40|9116.6|9113.8|9117.6|9114.8|9117.6|9114.8|9116.6|9113.8|8
1644842030000|2022-02-14 12:33:50|9117.7|9114.9|9118.6|9115.8|9118.7|9115.9|9115.7|9112.9|13
1644842040000|2022-02-14 12:34:00|9118.7|9115.9|9116.7|9113.9|9118.7|9115.9|9116.7|9113.9|7
1644842050000|2022-02-14 12:34:10|9116.6|9113.8|9116.6|9113.8|9116.7|9113.9|9114.1|9111.3|41
1644842060000|2022-02-14 12:34:20|9116.7|9113.9|9114.6|9111.8|9116.7|9113.9|9114.6|9111.8|10
1644842070000|2022-02-14 12:34:30|9113.7|9110.9|9115.6|9112.8|9115.6|9112.8|9112.7|9109.9|31
1644842080000|2022-02-14 12:34:40|9114.7|9111.9|9116.6|9113.8|9116.6|9113.8|9114.7|9111.9|12
1644842090000|2022-02-14 12:34:50|9115.7|9112.9|9116.3|9113.5|9118.1|9115.3|9115.6|9112.8|11
1644842100000|2022-02-14 12:35:00|9116.7|9113.9|9114.6|9111.8|9116.7|9113.9|9113.1|9110.3|25
1644842110000|2022-02-14 12:35:10|9114.7|9111.9|9115.2|9112.4|9115.2|9112.4|9114.1|9111.3|9
1644842120000|2022-02-14 12:35:20|9114.7|9111.9|9116.6|9113.8|9118.6|9115.8|9114.2|9111.4|13
1644842130000|2022-02-14 12:35:30|9116.7|9113.9|9117.6|9114.8|9119.1|9116.3|9116.7|9113.9|19
1644842140000|2022-02-14 12:35:40|9117.1|9114.3|9117.6|9114.8|9118.2|9115.4|9116.7|9113.9|7
1644842150000|2022-02-14 12:35:50|9118.1|9115.3|9113.1|9110.3|9118.1|9115.3|9112.1|9109.3|47
1644842160000|2022-02-14 12:36:00|9112.6|9109.8|9108.5|9105.7|9112.6|9109.8|9108.5|9105.7|47
1644842170000|2022-02-14 12:36:10|9107.6|9104.8|9108.6|9105.8|9108.6|9105.8|9104.1|9101.3|77
1644842180000|2022-02-14 12:36:20|9109.5|9106.7|9109.1|9106.3|9111.2|9108.4|9108.6|9105.7|46
1644842190000|2022-02-14 12:36:30|9109|9106.2|9111.6|9108.8|9113.6|9110.8|9107.6|9104.8|29
1644842200000|2022-02-14 12:36:40|9112.6|9109.8|9111.6|9108.8|9113.6|9110.8|9111.6|9108.8|10
1644842210000|2022-02-14 12:36:50|9112.6|9109.8|9110.6|9107.8|9112.6|9109.8|9110.6|9107.8|31
1644842220000|2022-02-14 12:37:00|9111.6|9108.8|9110.1|9107.3|9111.6|9108.8|9108.7|9105.9|25
1644842230000|2022-02-14 12:37:10|9110.6|9107.8|9113.6|9110.8|9113.6|9110.8|9110.6|9107.8|12
1644842240000|2022-02-14 12:37:20|9113.7|9110.9|9113.1|9110.3|9114.1|9111.3|9112.6|9109.8|12
1644842250000|2022-02-14 12:37:30|9113|9110.2|9114.1|9111.3|9115.1|9112.3|9113|9110.2|8
1644842260000|2022-02-14 12:37:40|9113.6|9110.8|9110.6|9107.8|9113.6|9110.8|9109.6|9106.8|39
1644842270000|2022-02-14 12:37:50|9111.5|9108.7|9112.6|9109.8|9112.6|9109.8|9111.5|9108.7|5
1644842280000|2022-02-14 12:38:00|9112.5|9109.7|9113.6|9110.8|9115|9112.2|9112.1|9109.3|29
1644842290000|2022-02-14 12:38:10|9113.1|9110.3|9111.1|9108.3|9113.6|9110.8|9109.1|9106.3|74
1644842300000|2022-02-14 12:38:20|9110.6|9107.8|9103.6|9100.8|9110.6|9107.8|9102|9099.2|134
1644842310000|2022-02-14 12:38:30|9103|9100.2|9103.1|9100.3|9104|9101.2|9102|9099.2|64
1644842320000|2022-02-14 12:38:40|9103.6|9100.8|9101.5|9098.7|9103.6|9100.8|9100.1|9097.3|53
1644842330000|2022-02-14 12:38:50|9101.1|9098.3|9111.7|9108.9|9112.1|9109.3|9100.6|9097.8|112
1644842340000|2022-02-14 12:39:00|9111.6|9108.8|9102.6|9099.8|9112.7|9109.9|9102.6|9099.8|166
1644842350000|2022-02-14 12:39:10|9100.6|9097.8|9087.6|9084.8|9104.6|9101.8|9086.2|9083.4|530
1644842360000|2022-02-14 12:39:20|9088.1|9085.3|9087|9084.2|9095|9092.2|9086.1|9083.3|331
1644842370000|2022-02-14 12:39:30|9086.1|9083.3|9086.5|9083.7|9087.5|9084.7|9081.5|9078.7|443
1644842380000|2022-02-14 12:39:40|9086.6|9083.8|9086.6|9083.8|9090.6|9087.8|9081.6|9078.8|218
1644842390000|2022-02-14 12:39:50|9086.7|9083.9|9090.1|9087.3|9090.5|9087.7|9084|9081.2|204
1644842400000|2022-02-14 12:40:00|9089.5|9086.7|9087.6|9084.8|9089.6|9086.8|9081.5|9078.7|171
1644842410000|2022-02-14 12:40:10|9087.5|9084.7|9082.6|9079.8|9090.5|9087.7|9081.4|9078.6|150
1644842420000|2022-02-14 12:40:20|9082.5|9079.7|9104.1|9101.3|9104.1|9101.3|9082.5|9079.7|163
1644842430000|2022-02-14 12:40:30|9104.6|9101.8|9110.4|9107.6|9113.1|9110.3|9103.1|9100.3|202
1644842440000|2022-02-14 12:40:40|9109.1|9106.3|9117|9114.2|9118.6|9115.8|9104.6|9101.8|288
1644842450000|2022-02-14 12:40:50|9115.6|9112.8|9120.8|9118|9128.2|9125.4|9112.6|9109.8|516
1644842460000|2022-02-14 12:41:00|9122.2|9119.4|9122.7|9119.9|9127.7|9124.9|9118.2|9115.3|274
1644842470000|2022-02-14 12:41:10|9123.1|9120.3|9116.7|9113.9|9123.7|9120.9|9114.7|9111.9|148
1644842480000|2022-02-14 12:41:20|9116.1|9113.3|9109.7|9106.9|9116.1|9113.3|9104.7|9101.9|216
1644842490000|2022-02-14 12:41:30|9109.8|9107|9112.7|9109.9|9113.6|9110.8|9106.6|9103.8|69
1644842500000|2022-02-14 12:41:40|9111.7|9108.9|9095.6|9092.8|9112.7|9109.9|9094.6|9091.8|325
1644842510000|2022-02-14 12:41:50|9096|9093.2|9083.9|9081.1|9097.6|9094.8|9079.9|9077.1|302
1644842520000|2022-02-14 12:42:00|9084.4|9081.6|9103.6|9100.8|9106.6|9103.8|9081.9|9079.1|366
1644842530000|2022-02-14 12:42:10|9103.5|9100.7|9100.6|9097.8|9104.6|9101.8|9099.6|9096.8|125
1644842540000|2022-02-14 12:42:20|9101.5|9098.7|9097.6|9094.8|9101.6|9098.8|9097.6|9094.8|31
1644842550000|2022-02-14 12:42:30|9098.6|9095.8|9104.6|9101.8|9106.6|9103.8|9098.6|9095.8|72
1644842560000|2022-02-14 12:42:40|9104.2|9101.4|9102.6|9099.8|9104.6|9101.8|9101.6|9098.8|24
1644842570000|2022-02-14 12:42:50|9102.5|9099.7|9098.5|9095.7|9106.6|9103.8|9097.5|9094.7|106
1644842580000|2022-02-14 12:43:00|9097.5|9094.7|9086.4|9083.6|9102.5|9099.7|9086.4|9083.6|139
1644842590000|2022-02-14 12:43:10|9084.5|9081.7|9082.4|9079.6|9086.4|9083.6|9078.8|9076|233
1644842600000|2022-02-14 12:43:20|9083.4|9080.6|9083.9|9081.1|9084.5|9081.7|9079.1|9076.3|101
1644842610000|2022-02-14 12:43:30|9083.4|9080.6|9090.5|9087.7|9090.9|9088.1|9080.3|9077.5|129
1644842620000|2022-02-14 12:43:40|9091.5|9088.7|9089.5|9086.7|9094.4|9091.6|9088.4|9085.6|111
1644842630000|2022-02-14 12:43:50|9089.4|9086.6|9089.4|9086.6|9095.4|9092.6|9088.5|9085.7|89
1644842640000|2022-02-14 12:44:00|9088.9|9086.1|9081.4|9078.6|9089.4|9086.6|9076.8|9074|288
1644842650000|2022-02-14 12:44:10|9081.5|9078.7|9086.4|9083.6|9086.4|9083.6|9080.4|9077.6|91
1644842660000|2022-02-14 12:44:20|9086.9|9084.1|9089.3|9086.5|9092.3|9089.5|9086.9|9084.1|50
1644842670000|2022-02-14 12:44:30|9089.4|9086.6|9099.9|9097.1|9101.5|9098.7|9088.4|9085.6|114
1644842680000|2022-02-14 12:44:40|9100.4|9097.6|9091.4|9088.6|9100.5|9097.7|9091.4|9088.6|82
1644842690000|2022-02-14 12:44:50|9090.5|9086.5|9092.5|9089.7|9092.5|9089.7|9087.9|9085.1|99
1644842700000|2022-02-14 12:45:00|9092.9|9090.1|9093.4|9090.6|9097.5|9094.7|9089.9|9087.1|49
1644842710000|2022-02-14 12:45:10|9093.5|9090.7|9105.6|9102.8|9106.6|9103.8|9093.4|9090.6|100
1644842720000|2022-02-14 12:45:20|9106.4|9102.4|9114.7|9111.9|9115.8|9113|9104|9101.2|198
1644842730000|2022-02-14 12:45:30|9114.5|9111.7|9111.7|9108.9|9114.5|9111.7|9104.7|9101.9|156
1644842740000|2022-02-14 12:45:40|9111.8|9109|9113.7|9110.9|9114.7|9111.9|9109.7|9106.9|126
1644842750000|2022-02-14 12:45:50|9115.7|9112.9|9118.8|9116|9120.2|9117.4|9115.7|9112.9|256
1644842760000|2022-02-14 12:46:00|9119.2|9116.4|9114.8|9112|9121.2|9118.4|9114.8|9112|127
1644842770000|2022-02-14 12:46:10|9115.3|9112.5|9120.8|9118|9120.8|9118|9113.4|9110.6|77
1644842780000|2022-02-14 12:46:20|9120.3|9117.5|9116.6|9113.8|9120.3|9117.5|9115.7|9112.7|106
1644842790000|2022-02-14 12:46:30|9116.7|9113.9|9106.7|9103.9|9116.7|9113.9|9105.6|9102.8|165
1644842800000|2022-02-14 12:46:40|9106.5|9103.7|9099.5|9096.7|9108.5|9105.7|9098.5|9095.7|114
1644842810000|2022-02-14 12:46:50|9100.5|9097.7|9102.5|9099.7|9105.6|9102.8|9100.5|9097.7|32
1644842820000|2022-02-14 12:47:00|9102.1|9099.3|9106.1|9103.3|9108.6|9105.8|9100.5|9097.7|104
1644842830000|2022-02-14 12:47:10|9106.6|9103.8|9102.6|9099.8|9106.6|9103.8|9102.1|9099.3|28
1644842840000|2022-02-14 12:47:20|9102.7|9099.9|9101.6|9098.8|9104.6|9101.8|9097.1|9094.3|62
1644842850000|2022-02-14 12:47:30|9102.6|9099.8|9102.6|9099.8|9103.6|9100.8|9101.6|9098.8|13
1644842860000|2022-02-14 12:47:40|9102.5|9099.7|9097.6|9094.8|9102.6|9099.8|9096.6|9093.8|72
1644842870000|2022-02-14 12:47:50|9098.5|9095.7|9083.5|9080.7|9098.6|9095.8|9082.5|9079.7|156
1644842880000|2022-02-14 12:48:00|9083|9080.2|9076.9|9074.1|9083|9080.2|9072.3|9069.5|412
1644842890000|2022-02-14 12:48:10|9077.2|9074.4|9087.5|9084.7|9088.5|9085.7|9075.3|9072.5|159
1644842900000|2022-02-14 12:48:20|9088|9085.2|9095.4|9092.6|9097.6|9094.8|9088|9085.2|110
1644842910000|2022-02-14 12:48:30|9094.9|9092.1|9094.5|9091.7|9097|9094.2|9090.9|9088.1|68
1644842920000|2022-02-14 12:48:40|9095|9092.2|9097.5|9094.7|9099.5|9096.7|9090.4|9087.6|116
1644842930000|2022-02-14 12:48:50|9097.6|9094.8|9098.6|9095.8|9101.5|9098.7|9097.5|9094.7|75
1644842940000|2022-02-14 12:49:00|9098.5|9095.7|9103.4|9100.6|9106.5|9103.7|9097.3|9094.5|128
1644842950000|2022-02-14 12:49:10|9102.5|9099.7|9100.4|9097.6|9104.5|9101.7|9099.4|9096.6|23
1644842960000|2022-02-14 12:49:20|9099.4|9096.6|9099.5|9096.7|9100|9097.2|9098.4|9095.6|16
1644842970000|2022-02-14 12:49:30|9099.4|9096.6|9087.5|9084.7|9099.4|9096.6|9087.5|9084.7|105
1644842980000|2022-02-14 12:49:40|9088.4|9085.6|9083.3|9080.5|9088.4|9085.6|9081.8|9079|77
1644842990000|2022-02-14 12:49:50|9082.3|9079.5|9083.9|9081.1|9086.3|9083.5|9081.3|9078|69
1644843000000|2022-02-14 12:50:00|9084.4|9081.6|9084.4|9081.6|9090|9087.2|9083.4|9080.6|77
1644843010000|2022-02-14 12:50:10|9084.3|9081.5|9086.5|9083.7|9089.4|9086.6|9083.8|9081|36
1644843020000|2022-02-14 12:50:20|9087.5|9084.7|9087.5|9084.7|9088.5|9085.7|9085.4|9082.6|38
1644843030000|2022-02-14 12:50:30|9088.5|9085.7|9087.5|9084.7|9088.5|9085.7|9085.5|9082.7|44
1644843040000|2022-02-14 12:50:40|9086.6|9083.8|9090.6|9087.8|9092.1|9089.3|9086|9083.2|34
1644843050000|2022-02-14 12:50:50|9090.5|9087.7|9088.5|9085.7|9092.5|9089.7|9088.5|9085.7|18
1644843060000|2022-02-14 12:51:00|9088.4|9085.6|9089.1|9086.3|9089.1|9086.3|9083|9080.2|80
1644843070000|2022-02-14 12:51:10|9088.6|9085.8|9090.5|9087.7|9091.5|9088.7|9086.6|9083.8|25
1644843080000|2022-02-14 12:51:20|9089.5|9086.7|9099.6|9096.8|9102.6|9096.8|9088.6|9085.8|158
1644843090000|2022-02-14 12:51:30|9098.6|9095.8|9098.1|9095.3|9101.1|9098.3|9095.6|9092.8|40
1644843100000|2022-02-14 12:51:40|9099.6|9096.8|9096.6|9093.8|9100.7|9097.9|9095.7|9092.9|115
1644843110000|2022-02-14 12:51:50|9095.7|9092.9|9094.1|9091.3|9097.7|9094.9|9093.1|9090.3|38
1644843120000|2022-02-14 12:52:00|9093.6|9090.8|9096.1|9093.3|9096.6|9093.8|9091.6|9088.8|38
1644843130000|2022-02-14 12:52:10|9096.6|9093.8|9093.6|9090.8|9096.6|9093.8|9091.5|9088.7|36
1644843140000|2022-02-14 12:52:20|9093.1|9090.3|9100.6|9097.8|9101.6|9098.8|9092.6|9089.8|22
1644843150000|2022-02-14 12:52:30|9099.6|9096.8|9099.6|9096.8|9102.2|9099.4|9098.5|9095.7|35
1644843160000|2022-02-14 12:52:40|9100.1|9097.3|9101.6|9098.8|9102.5|9099.7|9099.5|9096.7|27
1644843170000|2022-02-14 12:52:50|9101.1|9098.3|9103.1|9100.3|9103.6|9100.8|9100.1|9097.3|42
1644843180000|2022-02-14 12:53:00|9103.6|9100.8|9105.7|9102.9|9110.2|9107.4|9103.6|9100.8|210
1644843190000|2022-02-14 12:53:10|9105.6|9102.8|9105.2|9102.4|9106.7|9103.9|9103.7|9100.9|19
1644843200000|2022-02-14 12:53:20|9105.7|9102.9|9101.6|9098.8|9106.1|9103.3|9100.1|9097.3|43
1644843210000|2022-02-14 12:53:30|9102.1|9099.3|9103.2|9100.4|9106.1|9103.3|9101.7|9098.9|30
1644843220000|2022-02-14 12:53:40|9103.7|9100.9|9102.6|9099.8|9106.7|9103.9|9102.1|9099.3|42
1644843230000|2022-02-14 12:53:50|9102.7|9099.9|9104.6|9101.8|9104.7|9101.9|9101.6|9098.8|17
1644843240000|2022-02-14 12:54:00|9104.2|9101.4|9100.7|9097.9|9107.3|9104.5|9098.6|9095.8|129
1644843250000|2022-02-14 12:54:10|9100.6|9097.8|9103.2|9100.4|9103.7|9100.9|9097.1|9094.3|38
1644843260000|2022-02-14 12:54:20|9103.7|9100.9|9101.7|9098.9|9105.1|9102.3|9100.7|9097.9|20
1644843270000|2022-02-14 12:54:30|9101.2|9098.4|9100.1|9097.3|9101.7|9098.9|9097.7|9094.9|40
1644843280000|2022-02-14 12:54:40|9099.6|9096.8|9102.8|9100|9103.7|9100.9|9099.6|9096.8|35
1644843290000|2022-02-14 12:54:50|9103.7|9100.9|9107.8|9105|9108.8|9106|9103.7|9100.9|83
1644843300000|2022-02-14 12:55:00|9107.3|9104.5|9106.8|9104|9108.3|9105.5|9106.3|9103.5|41
1644843310000|2022-02-14 12:55:10|9106.7|9103.9|9106.7|9103.9|9108.3|9105.5|9105.7|9102.9|27
1644843320000|2022-02-14 12:55:20|9106.3|9103.5|9107.8|9105|9107.8|9105|9106.3|9103.5|6
1644843330000|2022-02-14 12:55:30|9108.3|9105.5|9117.8|9115|9120|9117.2|9108.3|9105.5|236
1644843340000|2022-02-14 12:55:40|9118.4|9115.6|9114.8|9112|9118.8|9116|9113.8|9111|55
1644843350000|2022-02-14 12:55:50|9115.8|9113|9113.8|9111|9115.8|9113|9112.8|9110|31
1644843360000|2022-02-14 12:56:00|9112.8|9110|9105.7|9102.9|9113.2|9110.4|9105.7|9102.9|100
1644843370000|2022-02-14 12:56:10|9104.2|9101.4|9104.7|9101.9|9107.7|9104.9|9102.7|9099.3|66
1644843380000|2022-02-14 12:56:20|9105.6|9102.8|9101.6|9098.8|9105.7|9102.9|9098.1|9095.3|124
1644843390000|2022-02-14 12:56:30|9102.1|9098.1|9095.6|9092.8|9105.2|9102.4|9095.6|9092.8|104
1644843400000|2022-02-14 12:56:40|9096.6|9093.8|9101.6|9098.8|9102.6|9099.8|9096.6|9093.8|34
1644843410000|2022-02-14 12:56:50|9101.5|9098.7|9098.6|9095.8|9102.6|9099.8|9096.6|9093.8|18
1644843420000|2022-02-14 12:57:00|9097.7|9094.9|9094.6|9091.8|9097.7|9094.9|9093.6|9090.8|41
1644843430000|2022-02-14 12:57:10|9096.6|9093.8|9098|9095.2|9100.6|9097.8|9095.1|9092.3|51
1644843440000|2022-02-14 12:57:20|9098.4|9095.6|9095.5|9092.7|9098.5|9095.7|9095.5|9092.7|40
1644843450000|2022-02-14 12:57:30|9095|9092.2|9093.5|9090.7|9095.5|9092.7|9092.5|9089.7|56
1644843460000|2022-02-14 12:57:40|9092.6|9089.8|9090.4|9087.6|9093|9090.2|9090.4|9087.6|19
1644843470000|2022-02-14 12:57:50|9089.9|9087.1|9087|9084.2|9089.9|9087.1|9086|9083.2|103
1644843480000|2022-02-14 12:58:00|9087.4|9084.6|9086.4|9083.6|9088|9085.2|9085.9|9083.1|29
1644843490000|2022-02-14 12:58:10|9085.9|9083.1|9080.9|9078.1|9088.4|9085.6|9079.4|9076.6|145
1644843500000|2022-02-14 12:58:20|9080.4|9077.6|9079.4|9076.6|9082.5|9079.7|9078.4|9075.6|81
1644843510000|2022-02-14 12:58:30|9079.9|9077.1|9080.4|9077.6|9081.4|9078.6|9078.8|9076|43
1644843520000|2022-02-14 12:58:40|9080.9|9078.1|9081.4|9078.6|9082.9|9080.1|9080.4|9077.6|26
1644843530000|2022-02-14 12:58:50|9081.5|9078.7|9080.4|9077.6|9081.5|9078.7|9079.4|9076.6|32
1644843540000|2022-02-14 12:59:00|9080.3|9077.5|9080.4|9077.6|9083.4|9080.6|9079.4|9076.6|55
1644843550000|2022-02-14 12:59:10|9080.3|9077.5|9079.4|9076.6|9080.4|9077.6|9079.4|9076.6|15
1644843560000|2022-02-14 12:59:20|9080.4|9077.6|9083.5|9080.7|9083.5|9080.7|9079.4|9076.6|39
1644843570000|2022-02-14 12:59:30|9083.4|9080.6|9073.4|9070.6|9083.4|9080.6|9073.4|9070.6|98
1644843580000|2022-02-14 12:59:40|9074.3|9071.5|9080.9|9078.1|9081.4|9078.6|9073.3|9070.5|81
1644843590000|2022-02-14 12:59:50|9081.4|9078.6|9081.4|9078.6|9084|9081.2|9080.9|9078.1|76
1644843600000|2022-02-14 13:00:00|9081.5|9078.7|9091.6|9088.8|9093|9090.2|9081|9078.2|221
1644843610000|2022-02-14 13:00:10|9091.5|9088.7|9098|9095.2|9101.5|9098.7|9090.1|9087.3|110
1644843620000|2022-02-14 13:00:20|9098.5|9095.7|9094|9091.2|9098.5|9095.7|9093|9090.2|69
1644843630000|2022-02-14 13:00:30|9094.1|9091.3|9094.5|9091.7|9096|9093.2|9093.5|9090.7|30
1644843640000|2022-02-14 13:00:40|9094.6|9091.8|9090.5|9087.7|9095|9092.2|9088.5|9085.7|74
1644843650000|2022-02-14 13:00:50|9089.5|9086.7|9090.5|9087.7|9092|9089.2|9086.5|9083.7|80
1644843660000|2022-02-14 13:01:00|9089|9086.2|9084.5|9081.7|9091.5|9088.7|9083.5|9080.7|102
1644843670000|2022-02-14 13:01:10|9083.5|9080.7|9081.4|9078.6|9083.5|9080.7|9079.4|9076.6|85
1644843680000|2022-02-14 13:01:20|9080.9|9078.1|9071.4|9068.6|9081.4|9078.6|9070.8|9068|255
1644843690000|2022-02-14 13:01:30|9072.3|9069.5|9077.5|9074.7|9078.5|9075.7|9070.4|9067.6|150
1644843700000|2022-02-14 13:01:40|9077.4|9074.6|9085.5|9082.7|9086|9083.2|9076.5|9073.7|65
1644843710000|2022-02-14 13:01:50|9085|9082.2|9087.5|9084.7|9089.5|9086.7|9083.5|9080.7|88
1644843720000|2022-02-14 13:02:00|9086.5|9083.7|9076.4|9073.6|9086.6|9083.8|9071.9|9069.1|222
1644843730000|2022-02-14 13:02:10|9075.9|9073.1|9078.4|9075.6|9078.5|9075.7|9072.4|9069.6|220
1644843740000|2022-02-14 13:02:20|9077.9|9075.1|9074.4|9071.6|9079.5|9076.7|9071.4|9068.6|69
1644843750000|2022-02-14 13:02:30|9074.8|9072|9077.4|9074.6|9077.7|9074.9|9071.4|9068.6|46
1644843760000|2022-02-14 13:02:40|9077.9|9075.1|9067.9|9065.1|9077.9|9075.1|9067.3|9064.5|374
1644843770000|2022-02-14 13:02:50|9067.4|9064.6|9071.4|9068.6|9071.4|9068.6|9067.4|9064.6|97
1644843780000|2022-02-14 13:03:00|9071.9|9069.1|9072.3|9069.5|9079.8|9077|9071.3|9068.5|271
1644843790000|2022-02-14 13:03:10|9072.2|9069.4|9078.4|9075.6|9078.4|9075.6|9072.2|9069.4|74
1644843800000|2022-02-14 13:03:20|9077.9|9075.1|9071.4|9068.6|9079.4|9076.6|9070.4|9067.6|130
1644843810000|2022-02-14 13:03:30|9072.3|9069.5|9072.4|9069.6|9073.4|9070.6|9070.4|9067.6|61
1644843820000|2022-02-14 13:03:40|9073.4|9070.6|9070.4|9067.6|9073.4|9070.6|9070.3|9067.5|106
1644843830000|2022-02-14 13:03:50|9069.8|9067|9073.4|9070.6|9077.9|9075.1|9065.9|9063.1|171
1644843840000|2022-02-14 13:04:00|9073.9|9071.1|9075.5|9072.7|9076.5|9073.7|9072.5|9069.7|123
1644843850000|2022-02-14 13:04:10|9075.4|9072.6|9077|9074.2|9077|9074.2|9072.5|9069.7|65
1644843860000|2022-02-14 13:04:20|9076.5|9073.7|9076|9073.2|9078|9075.2|9073.5|9070.7|52
1644843870000|2022-02-14 13:04:30|9075.6|9072.8|9088.1|9085.3|9091.1|9088.3|9075.6|9072.8|71
1644843880000|2022-02-14 13:04:40|9088|9085.2|9090.7|9087.9|9091.7|9088.9|9085|9082.2|163
1644843890000|2022-02-14 13:04:50|9091.2|9088.4|9091.7|9088.9|9095.1|9092.3|9089.1|9086.3|196
1644843900000|2022-02-14 13:05:00|9092.1|9089.3|9087.6|9084.8|9094.3|9091.5|9085.6|9082.8|130
1644843910000|2022-02-14 13:05:10|9088.1|9085.3|9088.1|9085.3|9088.6|9085.8|9084.1|9081.3|74
1644843920000|2022-02-14 13:05:20|9089.1|9086.3|9086.7|9083.9|9089.7|9086.9|9085.1|9082.3|54
1644843930000|2022-02-14 13:05:30|9086.3|9083.5|9085.6|9082.8|9087.6|9084.8|9085.1|9082.3|16
1644843940000|2022-02-14 13:05:40|9085.1|9082.3|9078.6|9075.8|9085.6|9082.8|9078.6|9075.8|44
1644843950000|2022-02-14 13:05:50|9079.1|9076.3|9074.1|9071.3|9079.6|9076.8|9072.6|9069.8|48
1644843960000|2022-02-14 13:06:00|9074.7|9071.9|9076.6|9073.8|9079.6|9076.8|9073.6|9070.8|77
1644843970000|2022-02-14 13:06:10|9077.6|9074.8|9074.6|9071.8|9078.6|9075.8|9074.1|9071.3|21
1644843980000|2022-02-14 13:06:20|9074.5|9071.7|9076.7|9073.9|9077.6|9074.8|9074.5|9071.3|36
1644843990000|2022-02-14 13:06:30|9077.6|9074.8|9075.6|9072.8|9077.7|9074.9|9075.1|9072.3|35
1644844000000|2022-02-14 13:06:40|9075.7|9072.9|9079.6|9076.8|9079.7|9076.9|9074.6|9071.8|32
1644844010000|2022-02-14 13:06:50|9079.7|9076.9|9077.7|9074.9|9080.6|9077.8|9077.1|9074.3|33
1644844020000|2022-02-14 13:07:00|9077.6|9074.8|9074.6|9071.8|9077.6|9074.8|9074.6|9071.8|28
1644844030000|2022-02-14 13:07:10|9075.7|9072.9|9077.7|9074.9|9079.6|9076.8|9075.7|9072.9|21
1644844040000|2022-02-14 13:07:20|9078.1|9075.3|9079.7|9076.9|9079.7|9076.9|9075.6|9072.8|31
1644844050000|2022-02-14 13:07:30|9079.6|9076.8|9079.7|9076.9|9080.7|9077.9|9077.7|9074.9|23
1644844060000|2022-02-14 13:07:40|9078.7|9075.9|9079.6|9076.8|9080.6|9077.8|9077.1|9074.3|70
1644844070000|2022-02-14 13:07:50|9079.1|9076.3|9081.1|9078.3|9081.1|9078.3|9076.1|9073.3|72
1644844080000|2022-02-14 13:08:00|9081.6|9078.8|9077.6|9074.8|9082.1|9079.3|9077.6|9074.8|60
1644844090000|2022-02-14 13:08:10|9077.2|9074.4|9078.7|9075.9|9079.7|9076.9|9075.6|9072.8|21
1644844100000|2022-02-14 13:08:20|9079.2|9076.4|9089.7|9086.9|9091.6|9088.8|9078.7|9075.9|70
1644844110000|2022-02-14 13:08:30|9090.6|9087.8|9088.7|9085.9|9091.7|9088.9|9088.2|9085.4|58
1644844120000|2022-02-14 13:08:40|9088.2|9085.4|9089.7|9086.9|9090.7|9087.9|9084.7|9081.9|54
1644844130000|2022-02-14 13:08:50|9090.2|9087.4|9089.8|9087|9090.7|9087.9|9087.7|9084.9|29
1644844140000|2022-02-14 13:09:00|9090.8|9088|9088.8|9086|9090.8|9088|9087.2|9084.4|33
1644844150000|2022-02-14 13:09:10|9088.7|9085.9|9082.7|9079.9|9088.7|9085.9|9081.7|9078.9|51
1644844160000|2022-02-14 13:09:20|9082.1|9079.3|9083|9080.2|9083|9080.2|9077.4|9074.6|321
1644844170000|2022-02-14 13:09:30|9082.9|9080.1|9089|9086.2|9089|9086.2|9082|9079.2|56
1644844180000|2022-02-14 13:09:40|9089.5|9086.7|9095.1|9092.3|9096.7|9093.3|9088|9085.2|158
1644844190000|2022-02-14 13:09:50|9096|9093.2|9095|9092.2|9097|9094.2|9094.5|9091.7|67
1644844200000|2022-02-14 13:10:00|9094.5|9091.7|9095|9092.2|9096.9|9094.1|9091.9|9089.1|78
1644844210000|2022-02-14 13:10:10|9094.5|9091.7|9093.9|9091.1|9096.5|9093.7|9091.9|9089.1|22
1644844220000|2022-02-14 13:10:20|9094.9|9092.1|9101.1|9098.3|9102|9099.2|9093.9|9091.1|133
1644844230000|2022-02-14 13:10:30|9102.1|9099.3|9103|9100.2|9105.2|9102.3|9102|9099.2|89
1644844240000|2022-02-14 13:10:40|9103.1|9100.3|9103.6|9100.8|9105.7|9102.9|9103.1|9100.3|125
1644844250000|2022-02-14 13:10:50|9103.1|9100.3|9103|9100.2|9104.1|9101.3|9102|9099.2|58
1644844260000|2022-02-14 13:11:00|9102|9099.2|9102|9099.2|9103|9100.2|9098|9095.2|55
1644844270000|2022-02-14 13:11:10|9101.6|9098.8|9104.6|9101.8|9104.6|9101.8|9101.1|9098.3|55
1644844280000|2022-02-14 13:11:20|9105.1|9102.3|9105.2|9102.4|9108.6|9105.8|9105.1|9102.3|95
1644844290000|2022-02-14 13:11:30|9105.1|9102.3|9101|9098.2|9105.7|9102.9|9099|9096.2|64
1644844300000|2022-02-14 13:11:40|9101.5|9098.7|9101.6|9098.8|9104|9101.2|9101|9098.2|46
1644844310000|2022-02-14 13:11:50|9102.1|9099.3|9099.5|9096.7|9104.1|9101.3|9099.5|9096.7|42
1644844320000|2022-02-14 13:12:00|9098.5|9095.7|9094|9091.2|9100|9097.2|9093.9|9091.1|78
1644844330000|2022-02-14 13:12:10|9094.5|9091.7|9092|9089.2|9095.5|9092.7|9091.5|9088.7|37
1644844340000|2022-02-14 13:12:20|9092.5|9089.7|9098|9095.2|9099.6|9096.8|9091.5|9088.7|101
1644844350000|2022-02-14 13:12:30|9097.5|9094.7|9097|9094.2|9100.5|9097.7|9096|9093.2|22
1644844360000|2022-02-14 13:12:40|9096.5|9093.7|9098|9095.2|9098|9095.2|9096.5|9093.7|28
1644844370000|2022-02-14 13:12:50|9097.5|9094.7|9098|9095.2|9098|9095.2|9096|9093.2|18
1644844380000|2022-02-14 13:13:00|9097.5|9094.7|9093.5|9090.7|9098|9095.2|9092.5|9089.7|18
1644844390000|2022-02-14 13:13:10|9093|9090.2|9094.4|9091.6|9096|9093.2|9092.5|9089.7|25
1644844400000|2022-02-14 13:13:20|9094.9|9092.1|9095.4|9092.6|9096.4|9093.6|9094.4|9091.6|19
1644844410000|2022-02-14 13:13:30|9095.9|9093.1|9097.5|9094.7|9097.9|9095.1|9095.9|9093.1|13
1644844420000|2022-02-14 13:13:40|9096.9|9094.1|9096|9093.2|9097.5|9094.7|9091.4|9088.6|44
1644844430000|2022-02-14 13:13:50|9096.4|9093.6|9097.4|9094.6|9099.9|9097.1|9094.9|9092.1|33
1644844440000|2022-02-14 13:14:00|9097.3|9094.5|9097.4|9094.6|9101|9098.2|9095.9|9093.1|34
1644844450000|2022-02-14 13:14:10|9097.9|9095.1|9097.4|9094.6|9097.9|9095.1|9094.4|9091.6|10
1644844460000|2022-02-14 13:14:20|9097.9|9095.1|9094.8|9092|9099.9|9097.1|9092.9|9090.1|83
1644844470000|2022-02-14 13:14:30|9094.9|9092.1|9098.4|9095.6|9098.8|9096|9094.3|9091.5|44
1644844480000|2022-02-14 13:14:40|9098.3|9095.5|9093.8|9091|9098.3|9095.5|9093.4|9090.6|22
1644844490000|2022-02-14 13:14:50|9093.3|9090.5|9093.8|9091|9093.8|9091|9085.8|9083|174
1644844500000|2022-02-14 13:15:00|9093.3|9090.5|9100.8|9098|9100.8|9098|9091.8|9089|135
1644844510000|2022-02-14 13:15:10|9100.2|9097.4|9096.8|9094|9101.7|9098.9|9096.3|9093.5|36
1644844520000|2022-02-14 13:15:20|9097.3|9094.5|9098.3|9095.5|9098.8|9096|9097.3|9094.5|19
1644844530000|2022-02-14 13:15:30|9097.8|9095|9097.8|9095|9098.3|9095.5|9094.8|9092|38
1644844540000|2022-02-14 13:15:40|9098.3|9095.5|9097.8|9095|9099.3|9096.5|9095.8|9093|10
1644844550000|2022-02-14 13:15:50|9097.3|9094.5|9096.8|9094|9099.8|9097|9095.8|9093|35
1644844560000|2022-02-14 13:16:00|9097.7|9094.9|9092.8|9090|9097.8|9095|9091.2|9088.4|40
1644844570000|2022-02-14 13:16:10|9092.7|9089.9|9091.7|9088.9|9092.7|9089.9|9089.8|9087|35
1644844580000|2022-02-14 13:16:20|9091.8|9089|9091.8|9089|9093.8|9091|9091.2|9088.4|20
1644844590000|2022-02-14 13:16:30|9091.7|9088.9|9091.3|9088.5|9091.8|9089|9091.2|9088.4|8
1644844600000|2022-02-14 13:16:40|9091.8|9089|9093.8|9091|9095.8|9093|9090.8|9088|33
1644844610000|2022-02-14 13:16:50|9093.3|9090.5|9100.3|9097.5|9100.9|9098.1|9093.3|9090.5|41
1644844620000|2022-02-14 13:17:00|9100.8|9098|9096.8|9094|9100.9|9098.1|9096.3|9093.5|19
1644844630000|2022-02-14 13:17:10|9096.3|9093.5|9094.9|9092.1|9096.9|9094.1|9094.3|9091.5|27
1644844640000|2022-02-14 13:17:20|9095.8|9093|9095.9|9093.1|9097.8|9095|9094.9|9092.1|44
1644844650000|2022-02-14 13:17:30|9095.3|9092.5|9095.9|9093.1|9096.8|9094|9092.8|9090|53
1644844660000|2022-02-14 13:17:40|9095.8|9093|9093.8|9091|9096.9|9094.1|9093.8|9091|41
1644844670000|2022-02-14 13:17:50|9094.8|9092|9092.8|9090|9095.3|9092.5|9092.8|9090|20
1644844680000|2022-02-14 13:18:00|9093.8|9091|9098.3|9095.5|9098.8|9096|9093.8|9091|42
1644844690000|2022-02-14 13:18:10|9097.8|9095|9093.7|9090.9|9098.3|9095.5|9093.2|9090.4|32
1644844700000|2022-02-14 13:18:20|9093.6|9090.8|9092.7|9089.9|9094.2|9091.4|9092.2|9089.4|32
1644844710000|2022-02-14 13:18:30|9092.6|9089.8|9092.2|9089.4|9093.6|9090.8|9091.6|9088.8|13
1644844720000|2022-02-14 13:18:40|9093.6|9090.8|9093.8|9091|9094.7|9091.9|9089.6|9086.8|42
1644844730000|2022-02-14 13:18:50|9093.3|9090.5|9090.6|9087.8|9093.7|9090.9|9090.6|9087.8|28
1644844740000|2022-02-14 13:19:00|9089.6|9086.8|9086.8|9084|9089.7|9086.9|9086.7|9083.9|60
1644844750000|2022-02-14 13:19:10|9086.7|9083.9|9081.1|9078.3|9086.8|9084|9080.5|9077.7|175
1644844760000|2022-02-14 13:19:20|9081|9078.2|9077.1|9074.3|9081.1|9078.3|9076.1|9073.3|133
1644844770000|2022-02-14 13:19:30|9076.6|9073.8|9080.6|9077.8|9080.6|9077.8|9076.2|9073.4|79
1644844780000|2022-02-14 13:19:40|9080.1|9077.3|9083.6|9080.8|9084.2|9081.4|9080.1|9077.3|29
1644844790000|2022-02-14 13:19:50|9083.1|9080.3|9082.1|9079.3|9083.6|9080.8|9081.6|9078.8|23
1644844800000|2022-02-14 13:20:00|9082.6|9079.8|9089.1|9086.3|9089.1|9086.3|9082.1|9079.3|41
1644844810000|2022-02-14 13:20:10|9089.6|9086.8|9090.6|9087.8|9092.1|9089.3|9088.6|9085.8|37
1644844820000|2022-02-14 13:20:20|9090.1|9087.3|9090.6|9087.8|9091.6|9088.8|9090.1|9087.3|12
1644844830000|2022-02-14 13:20:30|9090.1|9087.3|9088.5|9085.7|9091.1|9088.3|9088.5|9085.7|20
1644844840000|2022-02-14 13:20:40|9088.6|9085.8|9091.1|9088.3|9092.1|9089.3|9088|9085.2|20
1644844850000|2022-02-14 13:20:50|9090.6|9087.8|9087.6|9084.8|9091.6|9088.8|9086.6|9083.8|23
1644844860000|2022-02-14 13:21:00|9087.7|9084.9|9087.6|9084.8|9088.6|9085.8|9086.6|9083.8|20
1644844870000|2022-02-14 13:21:10|9087.5|9084.7|9092.1|9089.3|9092.6|9089.8|9086.6|9083.8|27
1644844880000|2022-02-14 13:21:20|9091.6|9088.8|9093.6|9090.8|9094.2|9091.4|9091.6|9088.8|21
1644844890000|2022-02-14 13:21:30|9094.1|9091.3|9091.1|9088.3|9094.6|9091.8|9091.1|9088.3|28
1644844900000|2022-02-14 13:21:40|9090.1|9087.3|9091.6|9088.8|9093.6|9090.8|9089.6|9086.8|19
1644844910000|2022-02-14 13:21:50|9092.6|9089.8|9085.5|9082.7|9092.6|9089.8|9085|9082.2|58
1644844920000|2022-02-14 13:22:00|9085.4|9082.6|9085.6|9082.8|9086.5|9083.7|9084.5|9081.7|24
1644844930000|2022-02-14 13:22:10|9085.5|9082.7|9087.1|9084.3|9089.1|9086.3|9085.1|9082.3|40
1644844940000|2022-02-14 13:22:20|9086.6|9083.8|9089.6|9086.8|9089.6|9086.8|9086.6|9083.8|7
1644844950000|2022-02-14 13:22:30|9089.1|9086.3|9098.2|9095.4|9098.2|9095.4|9089.1|9086.3|66
1644844960000|2022-02-14 13:22:40|9098.6|9095.8|9096.7|9093.9|9099.6|9096.8|9096.2|9093.4|43
1644844970000|2022-02-14 13:22:50|9096.6|9093.8|9106.6|9103.8|9106.7|9103.9|9096.6|9093.8|152
1644844980000|2022-02-14 13:23:00|9106.2|9103.4|9105.2|9102.4|9106.6|9103.8|9105.2|9102.4|67
1644844990000|2022-02-14 13:23:10|9105.7|9102.9|9102.6|9099.8|9108.6|9105.8|9100.6|9097.8|119
1644845000000|2022-02-14 13:23:20|9102.1|9099.3|9100.7|9097.9|9102.6|9099.8|9100.7|9097.9|8
1644845010000|2022-02-14 13:23:30|9100.6|9097.8|9103.6|9100.8|9103.6|9100.8|9099.1|9096.3|26
1644845020000|2022-02-14 13:23:40|9103.7|9100.9|9103.7|9100.9|9106.1|9103.3|9103.6|9100.8|60
1644845030000|2022-02-14 13:23:50|9104.1|9101.3|9102.6|9099.8|9105.7|9102.9|9102.1|9099.3|77
1644845040000|2022-02-14 13:24:00|9102.5|9099.7|9102.6|9099.8|9103.1|9100.3|9100.5|9097.7|56
1644845050000|2022-02-14 13:24:10|9103.1|9099.1|9100.1|9097.3|9103.1|9099.1|9098.5|9095.7|31
1644845060000|2022-02-14 13:24:20|9099.6|9096.8|9097.5|9094.7|9099.6|9096.8|9096.4|9093.6|62
1644845070000|2022-02-14 13:24:30|9097.1|9094.3|9098.5|9095.7|9098.5|9095.7|9096.5|9093.7|24
1644845080000|2022-02-14 13:24:40|9098.1|9095.3|9102.5|9099.7|9103.1|9100.3|9098.1|9095.3|44
1644845090000|2022-02-14 13:24:50|9102.1|9099.3|9099.5|9096.7|9103.5|9100.7|9099.5|9096.7|27
1644845100000|2022-02-14 13:25:00|9099.1|9096.3|9099.5|9096.7|9100.6|9097.8|9095.9|9093.1|39
1644845110000|2022-02-14 13:25:10|9099.6|9096.8|9106.7|9103.9|9108.7|9105.9|9099.5|9096.7|88
1644845120000|2022-02-14 13:25:20|9107.1|9104.3|9106.1|9103.3|9110.1|9107.3|9105.6|9102.8|65
1644845130000|2022-02-14 13:25:30|9105.6|9102.8|9106.1|9103.3|9106.6|9103.8|9105.6|9102.8|3
1644845140000|2022-02-14 13:25:40|9106.6|9103.8|9111.7|9108.9|9112.8|9110|9105.6|9102.8|262
1644845150000|2022-02-14 13:25:50|9111.3|9108.5|9112.8|9110|9114.4|9111.6|9111.2|9108.4|75
1644845160000|2022-02-14 13:26:00|9113.3|9110.5|9110.8|9108|9113.3|9110.5|9110.3|9107.5|77
1644845170000|2022-02-14 13:26:10|9110.7|9107.9|9108.7|9105.9|9110.8|9108|9107.7|9104.9|52
1644845180000|2022-02-14 13:26:20|9108.8|9106|9109.2|9106.4|9111.7|9108.9|9108.7|9105.9|67
1644845190000|2022-02-14 13:26:30|9109.3|9106.5|9106.7|9103.9|9109.7|9106.9|9106.6|9103.8|21
1644845200000|2022-02-14 13:26:40|9107.2|9104.4|9110.3|9107.5|9111.3|9108.5|9106.7|9103.9|51
1644845210000|2022-02-14 13:26:50|9110.8|9108|9107.7|9104.9|9110.8|9108|9107.7|9104.9|12
1644845220000|2022-02-14 13:27:00|9107.8|9105|9107.8|9105|9108.2|9105.4|9105.3|9102.5|21
1644845230000|2022-02-14 13:27:10|9107.3|9104.5|9110|9107.2|9111.4|9108.6|9106.8|9104|63
1644845240000|2022-02-14 13:27:20|9110.4|9107.6|9109.9|9107.1|9113.4|9110.6|9108.8|9106|106
1644845250000|2022-02-14 13:27:30|9110|9107.2|9110|9107.2|9110.4|9107.6|9107.9|9105.1|26
1644845260000|2022-02-14 13:27:40|9110.9|9108.1|9107.4|9104.6|9110.9|9108.1|9106.8|9104|28
1644845270000|2022-02-14 13:27:50|9107.3|9104.5|9109.9|9107.1|9109.9|9107.1|9107.3|9104.5|28
1644845280000|2022-02-14 13:28:00|9110.4|9107.6|9110.8|9108|9112.4|9109.6|9109.8|9107|48
1644845290000|2022-02-14 13:28:10|9111.3|9108.5|9115.4|9112.6|9116.9|9114.1|9111.3|9108.5|76
1644845300000|2022-02-14 13:28:20|9115.3|9112.5|9115.9|9113.1|9118.9|9116.1|9112.3|9109.5|72
1644845310000|2022-02-14 13:28:30|9115.4|9112.6|9115.4|9112.6|9115.9|9113.1|9114.9|9112.1|11
1644845320000|2022-02-14 13:28:40|9115.9|9113.1|9117.4|9114.6|9117.9|9115.1|9114.4|9111.6|22
1644845330000|2022-02-14 13:28:50|9116.9|9114.1|9119.9|9117.1|9123.4|9120.6|9116.9|9114.1|145
1644845340000|2022-02-14 13:29:00|9120.4|9117.6|9115.5|9112.7|9120.4|9117.6|9114.9|9112.1|56
1644845350000|2022-02-14 13:29:10|9115.9|9113.1|9116.4|9113.6|9116.9|9114.1|9112.9|9110.1|59
1644845360000|2022-02-14 13:29:20|9115.9|9113.1|9114.8|9112|9117.4|9114.6|9114.3|9111.5|24
1644845370000|2022-02-14 13:29:30|9115.3|9112.5|9114.9|9112.1|9115.3|9112.5|9112.8|9110|50
1644845380000|2022-02-14 13:29:40|9114.8|9112|9116|9113.2|9117.5|9114.7|9113.9|9111.1|75
1644845390000|2022-02-14 13:29:50|9116.5|9113.7|9115.4|9112.6|9117.9|9115.1|9114.9|9112.1|20
1644845400000|2022-02-14 13:30:00|9115.9|9113.1|9111.9|9109.1|9118.1|9115.3|9109.9|9107.1|92
1644845410000|2022-02-14 13:30:10|9111.4|9108.6|9111.4|9108.6|9111.9|9109.1|9108.9|9106.1|41
1644845420000|2022-02-14 13:30:20|9111.1|9108.3|9112.4|9109.6|9114.5|9111.7|9111.1|9108.3|20
1644845430000|2022-02-14 13:30:30|9112|9109.2|9111.4|9108.6|9112.4|9109.6|9110.5|9107.7|22
1644845440000|2022-02-14 13:30:40|9111|9108.2|9110.9|9108.1|9111.9|9109.1|9109|9106.2|10
1644845450000|2022-02-14 13:30:50|9111.9|9109.1|9113.5|9110.7|9113.9|9111.1|9110|9107.2|16
1644845460000|2022-02-14 13:31:00|9113|9110.2|9115.5|9112.7|9115.9|9113.1|9111.9|9109.1|17
1644845470000|2022-02-14 13:31:10|9114.9|9112.1|9116.9|9114.1|9118.9|9116.1|9112.4|9109.6|24
1644845480000|2022-02-14 13:31:20|9116.4|9113.6|9113.9|9111.1|9116.5|9113.7|9113.4|9110.6|31
1644845490000|2022-02-14 13:31:30|9113.1|9110.3|9111.4|9108.6|9113.4|9110.6|9109.9|9107.1|36
1644845500000|2022-02-14 13:31:40|9112.4|9109.6|9113.9|9111.1|9115.4|9112.6|9110.9|9108.1|18
1644845510000|2022-02-14 13:31:50|9114.4|9111.6|9117.4|9114.6|9117.9|9115.1|9113.9|9111.1|25
1644845520000|2022-02-14 13:32:00|9117.9|9115.1|9113.9|9111.1|9117.9|9115.1|9113.9|9111.1|35
1644845530000|2022-02-14 13:32:10|9114|9111.2|9109.4|9106.6|9114.9|9112.1|9106.4|9103.6|67
1644845540000|2022-02-14 13:32:20|9108.9|9106.1|9109.9|9107.1|9109.9|9107.1|9107.4|9104.6|22
1644845550000|2022-02-14 13:32:30|9110.9|9108.1|9112.9|9110.1|9113.5|9110.7|9110.9|9108.1|24
1644845560000|2022-02-14 13:32:40|9111.9|9109.1|9104.4|9101.6|9111.9|9109.1|9103.8|9101|96
1644845570000|2022-02-14 13:32:50|9104|9101.2|9104.9|9102.1|9104.9|9102.1|9102.9|9100.1|49
1644845580000|2022-02-14 13:33:00|9105.4|9102.6|9103.9|9101.1|9105.5|9102.7|9102.9|9100.1|48
1644845590000|2022-02-14 13:33:10|9104.4|9101.6|9105.4|9102.6|9107.4|9104.6|9102.9|9100.1|46
1644845600000|2022-02-14 13:33:20|9105.9|9103.1|9109.9|9107.1|9110.9|9108.1|9105.9|9103.1|31
1644845610000|2022-02-14 13:33:30|9110|9107.2|9109.4|9106.6|9112.4|9109.6|9108.9|9106.1|27
1644845620000|2022-02-14 13:33:40|9108.4|9105.6|9109.9|9107.1|9109.9|9107.1|9106.9|9104.1|21
1644845630000|2022-02-14 13:33:50|9110.4|9107.6|9108.9|9106.1|9110.9|9108.1|9108.4|9105.6|10
1644845640000|2022-02-14 13:34:00|9109.9|9107.1|9111.4|9108.6|9111.9|9109.1|9108.9|9106.1|28
1644845650000|2022-02-14 13:34:10|9110.9|9108.1|9113.8|9111|9113.8|9111|9108.8|9106|60
1644845660000|2022-02-14 13:34:20|9113.4|9110.6|9106.3|9103.5|9113.4|9110.6|9106.3|9103.5|66
1644845670000|2022-02-14 13:34:30|9106.8|9104|9108.3|9105.5|9108.4|9105.6|9106.3|9103.5|70
1644845680000|2022-02-14 13:34:40|9107.9|9105.1|9109.4|9106.6|9109.9|9107.1|9107.8|9105|28
1644845690000|2022-02-14 13:34:50|9108.9|9106.1|9107.9|9105.1|9109.4|9106.6|9107.4|9104.6|29
1644845700000|2022-02-14 13:35:00|9108.3|9105.5|9107.9|9105.1|9111.9|9109.1|9107.3|9104.5|115
1644845710000|2022-02-14 13:35:10|9108.4|9105.6|9108.4|9105.6|9109.4|9106.6|9107.4|9104.6|21
1644845720000|2022-02-14 13:35:20|9108.9|9106.1|9109.5|9106.7|9109.9|9107.1|9107.4|9104.6|19
1644845730000|2022-02-14 13:35:30|9110|9107.2|9108.4|9105.6|9110|9107.2|9107.9|9105.1|38
1644845740000|2022-02-14 13:35:40|9108.9|9106.1|9103.9|9101.1|9110|9106.5|9103.5|9100.7|189
1644845750000|2022-02-14 13:35:50|9104.8|9102|9106.9|9104.1|9106.9|9104.1|9103.9|9101.1|29
1644845760000|2022-02-14 13:36:00|9106.8|9104|9105.4|9102.6|9106.8|9104|9103.9|9101.1|40
1644845770000|2022-02-14 13:36:10|9104.9|9102.1|9107.9|9105.1|9107.9|9105.1|9103.9|9101.1|65
1644845780000|2022-02-14 13:36:20|9106.9|9104.1|9104.9|9102.1|9106.9|9104.1|9103.4|9100.6|32
1644845790000|2022-02-14 13:36:30|9104.8|9102|9107.4|9104.6|9107.9|9105.1|9103.9|9101.1|34
1644845800000|2022-02-14 13:36:40|9107.5|9104.7|9105.4|9102.6|9108.9|9106.1|9104.4|9101.6|120
1644845810000|2022-02-14 13:36:50|9104.4|9101.6|9103.4|9100.6|9104.9|9102.1|9101.9|9099.1|117
1644845820000|2022-02-14 13:37:00|9102.9|9100.1|9095.4|9092.6|9104.4|9101.6|9095.4|9092.6|102
1644845830000|2022-02-14 13:37:10|9095.8|9093|9095.4|9092.6|9098.9|9096.1|9095.4|9092.6|131
1644845840000|2022-02-14 13:37:20|9094.4|9091.6|9100.5|9097.7|9102|9099.2|9092.5|9089.7|132
1644845850000|2022-02-14 13:37:30|9099.5|9096.7|9103.5|9100.7|9103.9|9101.1|9098|9095.2|93
1644845860000|2022-02-14 13:37:40|9102.9|9100.1|9101.5|9098.7|9103.4|9100.6|9100.9|9098.1|23
1644845870000|2022-02-14 13:37:50|9101.4|9098.6|9093.5|9090.7|9102.4|9099.6|9092.5|9089.7|121
1644845880000|2022-02-14 13:38:00|9094|9091.2|9091.9|9089.1|9095|9092.2|9084.4|9081.6|290
1644845890000|2022-02-14 13:38:10|9091.5|9088.7|9092|9089.2|9092|9089.2|9089.5|9086.7|48
1644845900000|2022-02-14 13:38:20|9092.9|9090.1|9092.4|9089.6|9094|9091.2|9090.9|9088.1|48
1644845910000|2022-02-14 13:38:30|9092|9089.2|9088|9085.2|9092.5|9089.7|9087.9|9085.1|39
1644845920000|2022-02-14 13:38:40|9088.5|9085.7|9091|9088.2|9092|9089.2|9088.5|9085.7|49
1644845930000|2022-02-14 13:38:50|9090.9|9088.1|9091.9|9089.1|9092.5|9089.7|9090.5|9087.7|12
1644845940000|2022-02-14 13:39:00|9092|9089.2|9094.5|9091.7|9094.9|9092.1|9091.9|9089.1|16
1644845950000|2022-02-14 13:39:10|9094.9|9092.1|9099|9096.2|9100|9097.2|9094.9|9092.1|45
1644845960000|2022-02-14 13:39:20|9098.5|9095.7|9102|9099.2|9102.5|9099.7|9098.5|9095.7|44
1644845970000|2022-02-14 13:39:30|9101.5|9098.7|9100.6|9097.8|9102|9099.2|9098.5|9095.7|43
1644845980000|2022-02-14 13:39:40|9100.5|9097.7|9100.5|9097.7|9100.6|9097.8|9098.6|9095.8|18
1644845990000|2022-02-14 13:39:50|9100.1|9097.3|9099.1|9096.3|9100.6|9097.8|9099.1|9096.3|21
1644846000000|2022-02-14 13:40:00|9099|9096.2|9101.6|9098.8|9101.6|9098.8|9097.6|9094.8|42
1644846010000|2022-02-14 13:40:10|9101.1|9098.3|9110.2|9107.4|9110.2|9107.4|9100.6|9097.8|54
1644846020000|2022-02-14 13:40:20|9110.1|9107.3|9109.1|9106.3|9112.7|9109.9|9108.1|9105.3|81
1644846030000|2022-02-14 13:40:30|9109.6|9106.8|9110.1|9107.3|9112.1|9109.3|9108.7|9105.9|104
1644846040000|2022-02-14 13:40:40|9109.7|9106.9|9109.6|9106.8|9110.2|9107.4|9108.6|9105.8|51
1644846050000|2022-02-14 13:40:50|9111.1|9108.3|9109.6|9106.8|9112.7|9109.9|9109.1|9106.3|72
1644846060000|2022-02-14 13:41:00|9109.2|9106.4|9106.6|9103.8|9109.2|9106.4|9105.1|9102.3|31
1644846070000|2022-02-14 13:41:10|9106.7|9103.9|9106.2|9103.4|9108.1|9105.3|9105.6|9102.8|21
1644846080000|2022-02-14 13:41:20|9106.1|9103.3|9107.1|9104.3|9107.7|9104.9|9106.1|9103.3|11
1644846090000|2022-02-14 13:41:30|9107.2|9104.4|9108.7|9105.9|9109.6|9106.8|9106.1|9103.3|72
1644846100000|2022-02-14 13:41:40|9108.8|9106|9108.7|9105.9|9109.6|9106.8|9107.1|9104.3|20
1644846110000|2022-02-14 13:41:50|9108.6|9105.8|9109.1|9106.3|9109.7|9106.9|9106.6|9103.8|28
1644846120000|2022-02-14 13:42:00|9109.2|9106.4|9111.1|9108.3|9112.7|9109.9|9109.2|9106.4|38
1644846130000|2022-02-14 13:42:10|9110.7|9107.9|9109.7|9106.9|9112.1|9109.3|9108.7|9105.9|53
1644846140000|2022-02-14 13:42:20|9109.2|9106.4|9109.6|9106.8|9111.1|9108.3|9108.7|9105.9|26
1644846150000|2022-02-14 13:42:30|9109.7|9106.9|9117.2|9114.4|9118.7|9115.9|9109.6|9106.8|80
1644846160000|2022-02-14 13:42:40|9116.7|9113.9|9110.1|9107.3|9117.7|9114.9|9110.1|9107.3|104
1644846170000|2022-02-14 13:42:50|9110.2|9107.4|9111.1|9108.3|9111.1|9108.3|9110.2|9107.4|15
1644846180000|2022-02-14 13:43:00|9111|9108.2|9106.1|9103.3|9111|9108.2|9103.1|9100.3|61
1644846190000|2022-02-14 13:43:10|9106.6|9103.8|9106.6|9103.8|9108.1|9105.3|9106.1|9103.3|30
1644846200000|2022-02-14 13:43:20|9106.7|9103.9|9103.6|9100.8|9107.1|9104.3|9103.1|9100.3|32
1644846210000|2022-02-14 13:43:30|9103.1|9100.3|9101.6|9098.8|9104.1|9101.3|9101.6|9098.8|32
1644846220000|2022-02-14 13:43:40|9100.7|9097.9|9100.6|9097.8|9101.6|9098.8|9099.1|9096.3|81
1644846230000|2022-02-14 13:43:50|9100.1|9097.3|9096.6|9093.8|9100.1|9097.3|9095.6|9092.8|45
1644846240000|2022-02-14 13:44:00|9096.2|9093.4|9098.2|9095.4|9099.2|9096.4|9096.2|9093.4|55
1644846250000|2022-02-14 13:44:10|9099.1|9096.3|9100.2|9097.4|9100.7|9097.9|9097.7|9094.9|44
1644846260000|2022-02-14 13:44:20|9100.1|9097.3|9100.7|9097.9|9101.2|9098.4|9097.7|9094.9|35
1644846270000|2022-02-14 13:44:30|9099.7|9096.9|9094|9091.2|9099.7|9096.9|9094|9091.2|111
1644846280000|2022-02-14 13:44:40|9093.6|9090.8|9089|9086.2|9094|9091.2|9086.7|9083.9|94
1644846290000|2022-02-14 13:44:50|9088.6|9085.8|9088.6|9085.8|9089|9086.2|9086.4|9083.6|42
1644846300000|2022-02-14 13:45:00|9089|9086.2|9091.5|9088.7|9092.5|9089.7|9089|9086.2|43
1644846310000|2022-02-14 13:45:10|9091.1|9088.3|9092.6|9089.8|9093.5|9090.7|9090|9087.2|49
1644846320000|2022-02-14 13:45:20|9093.1|9090.3|9093.1|9090.3|9096.5|9093.7|9093|9090.2|34
1644846330000|2022-02-14 13:45:30|9093.6|9090.8|9093.1|9090.3|9093.6|9090.8|9091.6|9088.8|9
1644846340000|2022-02-14 13:45:40|9092.6|9089.8|9094.1|9091.3|9094.1|9091.3|9092.1|9089.3|34
1644846350000|2022-02-14 13:45:50|9094.2|9091.4|9095.6|9092.8|9095.6|9092.8|9091.1|9088.3|38
1644846360000|2022-02-14 13:46:00|9095.1|9092.3|9092.1|9089.3|9096.6|9093.8|9092.1|9089.3|65
1644846370000|2022-02-14 13:46:10|9092.5|9089.7|9100.6|9097.8|9100.6|9097.8|9092.1|9089.3|81
1644846380000|2022-02-14 13:46:20|9101.7|9098.9|9106.3|9103.5|9106.7|9103.9|9101.7|9098.9|75
1644846390000|2022-02-14 13:46:30|9106.2|9103.4|9107.8|9105|9108.8|9106|9105.3|9102.5|38
1644846400000|2022-02-14 13:46:40|9107.3|9104.5|9109.3|9106.5|9109.3|9106.5|9106.2|9103.4|26
1644846410000|2022-02-14 13:46:50|9108.8|9106|9111.8|9109|9112.3|9109.5|9108.8|9106|37
1644846420000|2022-02-14 13:47:00|9112.2|9109.4|9112.2|9109.4|9117.8|9115|9110.8|9108|165
1644846430000|2022-02-14 13:47:10|9111.8|9109|9114.8|9112|9115.2|9112.4|9111.8|9109|39
1644846440000|2022-02-14 13:47:20|9115.3|9112.5|9117.2|9114.4|9118.8|9116|9115.3|9112.5|38
1644846450000|2022-02-14 13:47:30|9116.3|9113.5|9117.2|9114.4|9118.7|9115.9|9115.2|9112.4|43
1644846460000|2022-02-14 13:47:40|9116.2|9113.4|9117.8|9115|9119.3|9116.5|9116.2|9113.4|66
1644846470000|2022-02-14 13:47:50|9117.3|9114.5|9120.8|9118|9122.7|9119.9|9117.3|9114.5|89
1644846480000|2022-02-14 13:48:00|9121.2|9118.4|9113.2|9110.4|9121.8|9119|9112.2|9109.4|70
1644846490000|2022-02-14 13:48:10|9112.8|9110|9116.3|9113.5|9117.8|9115|9112.7|9109.9|38
1644846500000|2022-02-14 13:48:20|9116.2|9113.4|9114.8|9112|9116.8|9114|9114.2|9111.4|17
1644846510000|2022-02-14 13:48:30|9114.2|9111.4|9114.3|9111.5|9115.3|9112.5|9113.9|9111.1|33
1644846520000|2022-02-14 13:48:40|9114.8|9112|9112.2|9109.4|9115.3|9112.5|9111.7|9108.9|29
1644846530000|2022-02-14 13:48:50|9111.8|9109|9113.7|9110.9|9113.8|9111|9111.2|9108.4|18
1644846540000|2022-02-14 13:49:00|9113.3|9110.5|9111.8|9109|9113.3|9110.5|9110.8|9108|16
1644846550000|2022-02-14 13:49:10|9111.3|9108.5|9114.3|9111.5|9114.8|9112|9111.2|9108.4|22
1644846560000|2022-02-14 13:49:20|9114.8|9112|9114.8|9112|9115.8|9113|9114.3|9111.5|15
1644846570000|2022-02-14 13:49:30|9114.3|9111.5|9109.8|9107|9114.8|9112|9108.3|9105.5|63
1644846580000|2022-02-14 13:49:40|9109.3|9106.5|9110.3|9107.5|9110.3|9107.5|9106.3|9103.5|27
1644846590000|2022-02-14 13:49:50|9109.8|9107|9108.3|9105.5|9109.8|9107|9107.8|9105|10
1644846600000|2022-02-14 13:50:00|9108.8|9106|9112.2|9109.4|9112.8|9110|9108.8|9106|53
1644846610000|2022-02-14 13:50:10|9111.8|9109|9108.2|9105.4|9111.8|9109|9108.2|9105.4|13
1644846620000|2022-02-14 13:50:20|9108.3|9105.5|9112.2|9109.4|9112.8|9110|9108.2|9105.4|21
1644846630000|2022-02-14 13:50:30|9110.8|9108|9106.7|9103.9|9111.8|9109|9105.7|9102.9|25
1644846640000|2022-02-14 13:50:40|9106.3|9103.5|9112.8|9110|9112.8|9110|9106.3|9103.5|27
1644846650000|2022-02-14 13:50:50|9113.2|9110.4|9110.8|9108|9113.3|9110.5|9108.8|9106|18
1644846660000|2022-02-14 13:51:00|9111.2|9108.4|9113.3|9110.5|9113.3|9110.5|9109.2|9106.4|19
1644846670000|2022-02-14 13:51:10|9113.8|9111|9117.3|9114.5|9118.8|9116|9113.8|9111|65
1644846680000|2022-02-14 13:51:20|9117.4|9114.6|9115.8|9113|9117.8|9115|9115.3|9112.5|20
1644846690000|2022-02-14 13:51:30|9116.3|9113.5|9117.3|9114.5|9117.3|9114.5|9115.8|9113|25
1644846700000|2022-02-14 13:51:40|9118.3|9115.5|9124.8|9122|9124.8|9122|9116.8|9114|75
1644846710000|2022-02-14 13:51:50|9124.4|9121.6|9126.3|9123.5|9127.3|9124.5|9121.9|9119.1|145
1644846720000|2022-02-14 13:52:00|9125.8|9123|9125.9|9123.1|9128.9|9126.1|9125.4|9122.6|162
1644846730000|2022-02-14 13:52:10|9126.3|9123.5|9121.3|9118.5|9127.9|9125.1|9121.3|9118.5|179
1644846740000|2022-02-14 13:52:20|9121.9|9119.1|9126.3|9123.5|9126.8|9124|9121.8|9119|100
1644846750000|2022-02-14 13:52:30|9126.4|9123.6|9122.8|9120|9127.3|9124.5|9122.3|9119.5|35
1644846760000|2022-02-14 13:52:40|9122.3|9119.5|9124.3|9121.5|9124.8|9122|9121.8|9119|39
1644846770000|2022-02-14 13:52:50|9125.8|9123|9127.4|9124.6|9127.9|9125.1|9125.3|9122.5|75
1644846780000|2022-02-14 13:53:00|9127.8|9125|9122.7|9119.9|9127.8|9125|9121.7|9118.9|38
1644846790000|2022-02-14 13:53:10|9122.3|9119.5|9128.9|9126.1|9131.3|9128.5|9122.3|9119.5|151
1644846800000|2022-02-14 13:53:20|9128.8|9126|9137.3|9134.5|9137.9|9135.1|9128.8|9126|116
1644846810000|2022-02-14 13:53:30|9137.4|9134.6|9139.3|9136.5|9140.8|9138|9136.4|9133.6|203
1644846820000|2022-02-14 13:53:40|9138.8|9136|9132.7|9129.9|9139.3|9136.5|9131.2|9128.4|117
1644846830000|2022-02-14 13:53:50|9132.2|9129.4|9127.4|9124.6|9132.8|9130|9126.3|9123.5|72
1644846840000|2022-02-14 13:54:00|9127.3|9124.5|9131.7|9128.9|9132.3|9129.5|9127.3|9124.5|56
1644846850000|2022-02-14 13:54:10|9131.3|9128.5|9129.1|9126.3|9133.2|9130.4|9127.6|9124.8|164
1644846860000|2022-02-14 13:54:20|9129.6|9126.8|9128.1|9125.3|9129.6|9126.8|9127.1|9124.3|26
1644846870000|2022-02-14 13:54:30|9127.6|9124.8|9130.7|9127.9|9131.1|9128.3|9126.7|9123.9|27
1644846880000|2022-02-14 13:54:40|9131.2|9128.4|9135.6|9132.8|9135.6|9132.8|9130.2|9127.4|34
1644846890000|2022-02-14 13:54:50|9135.2|9132.4|9137.2|9134.4|9138.2|9135.4|9135.2|9132.4|33
1644846900000|2022-02-14 13:55:00|9137.6|9134.8|9142.2|9139.4|9142.2|9139.4|9137.2|9134.4|84
1644846910000|2022-02-14 13:55:10|9141.2|9138.4|9140.7|9137.9|9143.2|9140.4|9139.2|9136.4|169
1644846920000|2022-02-14 13:55:20|9141.1|9138.3|9140.7|9137.9|9144.7|9141.9|9140.7|9137.9|160
1644846930000|2022-02-14 13:55:30|9141.2|9138.4|9142.2|9139.4|9142.7|9139.9|9139.2|9136.4|84
1644846940000|2022-02-14 13:55:40|9141.7|9138.9|9140.7|9137.9|9143.2|9140.4|9138.7|9135.9|61
1644846950000|2022-02-14 13:55:50|9140.6|9137.8|9139.7|9136.9|9140.6|9137.8|9138.7|9135.9|29
1644846960000|2022-02-14 13:56:00|9139.2|9136.4|9141.2|9138.4|9141.7|9138.9|9136.2|9133.4|62
1644846970000|2022-02-14 13:56:10|9142.2|9139.4|9141.2|9138.4|9143.2|9140.4|9140.2|9137.4|48
1644846980000|2022-02-14 13:56:20|9141.7|9138.9|9140.2|9137.4|9141.7|9138.9|9138.7|9135.9|73
1644846990000|2022-02-14 13:56:30|9139.7|9136.9|9139.2|9136.4|9139.7|9136.9|9137.8|9135|39
1644847000000|2022-02-14 13:56:40|9138.8|9136|9136.7|9133.9|9138.8|9136|9136.3|9133.5|30
1644847010000|2022-02-14 13:56:50|9136.3|9133.5|9143.3|9140.5|9143.3|9140.5|9136.3|9133.5|85
1644847020000|2022-02-14 13:57:00|9143.5|9140.7|9143.3|9140.5|9145.8|9143|9141.3|9138.5|139
1644847030000|2022-02-14 13:57:10|9142.8|9140|9140.3|9137.5|9142.8|9140|9138.3|9135.5|66
1644847040000|2022-02-14 13:57:20|9140.8|9138|9135.3|9132.5|9141.8|9139|9134.8|9132|50
1644847050000|2022-02-14 13:57:30|9135.8|9133|9137.3|9134.5|9138.8|9136|9134.8|9132|28
1644847060000|2022-02-14 13:57:40|9136.7|9133.9|9137.8|9135|9138.8|9136|9135.3|9132.5|53
1644847070000|2022-02-14 13:57:50|9137.9|9135.1|9139.9|9137.1|9140.8|9138|9137.9|9135.1|38
1644847080000|2022-02-14 13:58:00|9140.3|9137.5|9135.8|9133|9140.3|9137.5|9134.8|9132|66
1644847090000|2022-02-14 13:58:10|9135.3|9132.5|9139.3|9136.5|9139.3|9136.5|9135.3|9132.5|32
1644847100000|2022-02-14 13:58:20|9139.8|9137|9137.8|9135|9139.8|9137|9137.3|9134.5|30
1644847110000|2022-02-14 13:58:30|9136.9|9134.1|9138.3|9135.5|9138.3|9135.5|9134.3|9131.5|46
1644847120000|2022-02-14 13:58:40|9138.8|9136|9138.3|9135.5|9138.8|9136|9136.8|9134|17
1644847130000|2022-02-14 13:58:50|9137.3|9134.5|9129.2|9126.4|9137.3|9134.5|9127.7|9124.9|155
1644847140000|2022-02-14 13:59:00|9129.1|9126.3|9125.7|9122.9|9129.1|9126.3|9123.8|9121|94
1644847150000|2022-02-14 13:59:10|9125.2|9122.4|9123.1|9120.3|9126.7|9123.9|9122.6|9119.8|115
1644847160000|2022-02-14 13:59:20|9124.6|9121.8|9123.1|9120.3|9125.2|9122.4|9122.1|9119.3|94
1644847170000|2022-02-14 13:59:30|9122.6|9119.8|9122.1|9119.3|9123.1|9120.3|9121.5|9118.7|73
1644847180000|2022-02-14 13:59:40|9120.7|9117.9|9122.1|9119.3|9123.1|9120.3|9120.7|9117.9|45
1644847190000|2022-02-14 13:59:50|9121.6|9118.8|9118.1|9115.3|9122.6|9119.8|9117.6|9114.8|141
1644847200000|2022-02-14 14:00:00|9118.6|9115.8|9116.6|9113.8|9120.6|9117.8|9112.5|9109.7|272
1644847210000|2022-02-14 14:00:10|9117|9114.2|9121.6|9118.8|9122.6|9119.8|9115.5|9112.7|135
1644847220000|2022-02-14 14:00:20|9120.7|9117.9|9121.2|9118.4|9121.6|9118.8|9117.6|9114.8|78
1644847230000|2022-02-14 14:00:30|9120.7|9117.9|9124.7|9121.9|9127.7|9124.9|9120.7|9117.9|117
1644847240000|2022-02-14 14:00:40|9124.8|9122|9123.2|9120.4|9125.3|9122.5|9122.7|9119.9|82
1644847250000|2022-02-14 14:00:50|9123.3|9120.5|9123.7|9120.9|9126.6|9123.8|9123.3|9120.5|32
1644847260000|2022-02-14 14:01:00|9123.3|9120.5|9122.7|9119.9|9123.8|9121|9120.7|9117.9|56
1644847270000|2022-02-14 14:01:10|9122.3|9119.5|9119.1|9116.3|9124.7|9121.9|9118.7|9115.9|91
1644847280000|2022-02-14 14:01:20|9119.2|9116.4|9116.7|9113.9|9119.2|9116.4|9116.2|9113.4|27
1644847290000|2022-02-14 14:01:30|9117.2|9114.4|9109.5|9106.7|9117.2|9114.4|9108.7|9105.9|133
1644847300000|2022-02-14 14:01:40|9109.6|9106.8|9107.1|9104.3|9110.6|9107.8|9105.5|9102.7|150
1644847310000|2022-02-14 14:01:50|9107.6|9104.8|9108.2|9105.4|9109.2|9106.4|9106.8|9104|44
1644847320000|2022-02-14 14:02:00|9108.3|9105.5|9106.1|9103.3|9112.5|9109.7|9105.6|9102.8|76
1644847330000|2022-02-14 14:02:10|9106.2|9103.4|9108.1|9105.3|9109.2|9106.4|9104.2|9101.4|78
1644847340000|2022-02-14 14:02:20|9108.6|9105.8|9108.2|9105.4|9108.6|9105.8|9105.6|9102.8|36
1644847350000|2022-02-14 14:02:30|9109.2|9106.4|9110.1|9107.3|9113.2|9110.4|9109.1|9106.3|67
1644847360000|2022-02-14 14:02:40|9109.6|9106.8|9105|9102.2|9109.6|9106.8|9104.1|9101.3|98
1644847370000|2022-02-14 14:02:50|9104.6|9101.8|9104.5|9101.7|9106.1|9103.3|9102.6|9099.8|66
1644847380000|2022-02-14 14:03:00|9104.6|9101.8|9104.1|9101.3|9107.6|9104.8|9103.6|9100.8|93
1644847390000|2022-02-14 14:03:10|9104.6|9101.8|9108|9105.2|9108|9105.2|9104.5|9101.7|18
1644847400000|2022-02-14 14:03:20|9108.6|9105.8|9107.7|9104.9|9113|9110.2|9107.7|9104.9|58
1644847410000|2022-02-14 14:03:30|9108.2|9105.4|9104.7|9101.9|9108.7|9105.9|9102.7|9099.9|81
1644847420000|2022-02-14 14:03:40|9105.7|9102.9|9102.6|9099.8|9105.7|9102.9|9102.1|9099.3|25
1644847430000|2022-02-14 14:03:50|9103.6|9100.8|9103.1|9100.3|9104.6|9101.8|9101.6|9098.8|43
1644847440000|2022-02-14 14:04:00|9103.7|9100.9|9109.2|9106.4|9110.1|9107.3|9103.6|9100.8|55
1644847450000|2022-02-14 14:04:10|9109.7|9106.9|9108.1|9105.3|9111.6|9108.8|9108.1|9105.3|47
1644847460000|2022-02-14 14:04:20|9108.6|9105.8|9107.1|9104.3|9109.6|9106.8|9107.1|9104.3|25
1644847470000|2022-02-14 14:04:30|9107.7|9104.9|9106.2|9103.4|9108.3|9105.5|9106.2|9103.4|16
1644847480000|2022-02-14 14:04:40|9106.1|9103.3|9108.2|9105.4|9108.2|9105.4|9105.7|9102.9|21
1644847490000|2022-02-14 14:04:50|9107.7|9104.9|9105.7|9102.9|9108.2|9105.4|9105.7|9102.9|25
1644847500000|2022-02-14 14:05:00|9105.6|9102.8|9105.7|9102.9|9105.7|9102.9|9101.6|9098.8|82
1644847510000|2022-02-14 14:05:10|9105.6|9102.8|9106.2|9103.4|9107.1|9104.3|9103.2|9100.4|33
1644847520000|2022-02-14 14:05:20|9106.7|9103.9|9106.7|9103.9|9109.1|9106.3|9106.2|9103.4|32
1644847530000|2022-02-14 14:05:30|9107.1|9104.3|9104.7|9101.9|9108.7|9105.9|9104.7|9101.9|33
1644847540000|2022-02-14 14:05:40|9105.2|9102.4|9100.6|9097.8|9105.2|9102.4|9098.1|9095.3|127
1644847550000|2022-02-14 14:05:50|9099.2|9096.4|9100.7|9097.9|9101.6|9098.8|9098.1|9095.3|73
1644847560000|2022-02-14 14:06:00|9100.2|9097.4|9104.2|9101.4|9104.7|9101.9|9100.2|9097.4|52
1644847570000|2022-02-14 14:06:10|9104.6|9101.8|9105.3|9102.5|9109.3|9106.5|9104.2|9101.4|110
1644847580000|2022-02-14 14:06:20|9105.1|9102.3|9106.8|9104|9107.3|9104.5|9104.2|9101.4|30
1644847590000|2022-02-14 14:06:30|9106.2|9103.4|9104.2|9101.4|9106.2|9103.4|9104.1|9101.3|54
1644847600000|2022-02-14 14:06:40|9103.7|9100.9|9105.2|9102.4|9106.3|9103.5|9103.2|9100.4|29
1644847610000|2022-02-14 14:06:50|9103.7|9100.9|9101.8|9099|9104.2|9101.4|9101.2|9098.4|31
1644847620000|2022-02-14 14:07:00|9101.7|9098.9|9095.2|9092.4|9101.7|9098.9|9094.1|9091.3|118
1644847630000|2022-02-14 14:07:10|9095.1|9092.3|9095.7|9092.9|9096.7|9093.9|9093.2|9090.4|79
1644847640000|2022-02-14 14:07:20|9094.1|9091.3|9093.7|9090.9|9095.2|9092.4|9092.6|9089.8|75
1644847650000|2022-02-14 14:07:30|9093.6|9090.8|9091.1|9088.3|9094.6|9091.8|9089.6|9086.8|122
1644847660000|2022-02-14 14:07:40|9090.7|9087.9|9091.6|9088.8|9093.7|9090.9|9089.7|9086.9|76
1644847670000|2022-02-14 14:07:50|9091.7|9088.9|9098.2|9095.4|9098.6|9095.8|9091.7|9088.9|69
1644847680000|2022-02-14 14:08:00|9099.1|9096.3|9100.2|9097.4|9102.2|9099.4|9097.2|9094.4|103
1644847690000|2022-02-14 14:08:10|9100.4|9097.6|9103.2|9100.4|9104.1|9101.3|9099|9096.2|86
1644847700000|2022-02-14 14:08:20|9102.7|9099.9|9108.3|9105.5|9108.3|9105.5|9102.2|9099.4|92
1644847710000|2022-02-14 14:08:30|9107.8|9105|9111.2|9108.4|9111.8|9109|9107.2|9104.4|202
1644847720000|2022-02-14 14:08:40|9110.3|9107.5|9108.2|9105.4|9111.2|9108.4|9106.7|9103.9|62
1644847730000|2022-02-14 14:08:50|9107.2|9104.4|9106.7|9103.9|9108.2|9105.4|9106.7|9103.9|34
1644847740000|2022-02-14 14:09:00|9106.1|9103.3|9105.6|9102.8|9106.6|9103.8|9102.6|9099.8|55
1644847750000|2022-02-14 14:09:10|9105.1|9102.3|9109.2|9106.4|9109.2|9106.4|9104.2|9101.4|43
1644847760000|2022-02-14 14:09:20|9110.1|9107.3|9110.1|9107.3|9111.2|9108.4|9109.2|9106.4|25
1644847770000|2022-02-14 14:09:30|9109.7|9106.9|9110.6|9107.8|9113.7|9110.9|9109.7|9106.9|59
1644847780000|2022-02-14 14:09:40|9110.1|9107.3|9107.2|9104.4|9110.1|9107.3|9105.7|9102.9|23
1644847790000|2022-02-14 14:09:50|9107.1|9104.3|9106.7|9103.9|9109.1|9106.3|9106.7|9103.9|12
1644847800000|2022-02-14 14:10:00|9107.6|9104.8|9108.2|9105.4|9109.7|9106.9|9107.1|9104.3|39
1644847810000|2022-02-14 14:10:10|9107.2|9104.4|9108.2|9105.4|9110.1|9107.3|9107.1|9104.3|53
1644847820000|2022-02-14 14:10:20|9108.1|9105.3|9106.1|9103.3|9108.1|9105.3|9105.6|9102.8|12
1644847830000|2022-02-14 14:10:30|9106.2|9103.4|9107.1|9104.3|9107.1|9104.3|9106.1|9103.3|13
1644847840000|2022-02-14 14:10:40|9106.1|9103.3|9103.6|9100.8|9106.6|9103.8|9102.6|9099.8|40
1644847850000|2022-02-14 14:10:50|9103.2|9100.4|9106.2|9103.4|9106.6|9103.8|9103.2|9100.4|16
1644847860000|2022-02-14 14:11:00|9106.6|9103.8|9108.7|9105.9|9109.2|9106.4|9106.6|9103.8|28
1644847870000|2022-02-14 14:11:10|9107.7|9104.9|9107.6|9104.8|9108.7|9105.9|9106.2|9103.4|40
1644847880000|2022-02-14 14:11:20|9107.2|9104.4|9119.4|9116.6|9120.4|9117.6|9107.2|9104.4|647
1644847890000|2022-02-14 14:11:30|9119.5|9116.7|9121.9|9119.1|9121.9|9119.1|9116.9|9114.1|58
1644847900000|2022-02-14 14:11:40|9122.3|9119.5|9120.3|9117.5|9123.3|9120.5|9119.9|9117.1|69
1644847910000|2022-02-14 14:11:50|9120.4|9117.6|9124.4|9121.6|9124.8|9122|9120.4|9117.6|66
1644847920000|2022-02-14 14:12:00|9124.8|9122|9125.3|9122.5|9128.4|9125.6|9124.8|9122|108
1644847930000|2022-02-14 14:12:10|9126.3|9123.5|9127.3|9124.5|9127.9|9125.1|9126.3|9123.5|34
1644847940000|2022-02-14 14:12:20|9126.4|9123.6|9125.8|9123|9128.3|9125.5|9125.8|9123|98
1644847950000|2022-02-14 14:12:30|9125.9|9123.1|9125.9|9123.1|9126.3|9123.5|9122.3|9119.5|58
1644847960000|2022-02-14 14:12:40|9125.4|9122.6|9121.7|9118.9|9127.9|9125.1|9121.2|9118.4|136
1644847970000|2022-02-14 14:12:50|9121.3|9118.5|9112|9109.2|9121.3|9118.5|9110.6|9107.8|215
1644847980000|2022-02-14 14:13:00|9112.1|9109.3|9109.1|9106.3|9113.1|9110.3|9108.6|9105.8|115
1644847990000|2022-02-14 14:13:10|9110.1|9107.3|9110.6|9107.8|9112.1|9109.3|9109.2|9106.4|150
1644848000000|2022-02-14 14:13:20|9109.6|9106.8|9108.6|9105.8|9110.6|9107.8|9107.1|9104.3|72
1644848010000|2022-02-14 14:13:30|9108.1|9105.3|9105.5|9102.7|9108.1|9105.3|9103|9100.2|74
1644848020000|2022-02-14 14:13:40|9105.6|9102.8|9101.5|9098.7|9105.6|9102.8|9099.4|9096.6|95
1644848030000|2022-02-14 14:13:50|9101.6|9098.8|9104.9|9102.1|9108|9105.2|9101.6|9098.8|56
1644848040000|2022-02-14 14:14:00|9104.4|9101.6|9102.9|9100.1|9105.4|9102.6|9102.9|9100.1|21
1644848050000|2022-02-14 14:14:10|9102.5|9099.7|9099.4|9096.6|9102.5|9099.7|9098.9|9096.1|36
1644848060000|2022-02-14 14:14:20|9098.5|9095.7|9097.9|9095.1|9099.9|9097.1|9097.4|9094.6|60
1644848070000|2022-02-14 14:14:30|9097.4|9094.6|9098.9|9096.1|9098.9|9096.1|9096.9|9094.1|65
1644848080000|2022-02-14 14:14:40|9098.4|9095.6|9102.9|9100.1|9102.9|9100.1|9098.4|9095.6|26
1644848090000|2022-02-14 14:14:50|9102.8|9100|9103.9|9101.1|9105.4|9102.6|9101.4|9098.6|48
1644848100000|2022-02-14 14:15:00|9103.4|9100.6|9104.4|9101.6|9104.9|9102.1|9101.9|9099.1|39
1644848110000|2022-02-14 14:15:10|9104.3|9101.5|9099.4|9096.6|9104.3|9101.5|9098.9|9096.1|32
1644848120000|2022-02-14 14:15:20|9098.9|9096.1|9096.8|9094|9099.9|9097.1|9096.4|9093.6|42
1644848130000|2022-02-14 14:15:30|9096.9|9094.1|9088.8|9086|9097.4|9094.6|9087.8|9085|299
1644848140000|2022-02-14 14:15:40|9088.3|9085.5|9088.7|9085.9|9089.8|9087|9086.4|9083.6|54
1644848150000|2022-02-14 14:15:50|9088.3|9085.5|9089.8|9087|9091.8|9089|9088.2|9085.4|112
1644848160000|2022-02-14 14:16:00|9090.8|9088|9086.7|9083.9|9091.3|9088.5|9086.3|9083.5|81
1644848170000|2022-02-14 14:16:10|9084.3|9081.5|9083.3|9080.5|9084.4|9081.6|9082.8|9080|205
1644848180000|2022-02-14 14:16:20|9083.8|9081|9083.3|9080.5|9085.3|9082.5|9083.3|9080.5|55
1644848190000|2022-02-14 14:16:30|9084.2|9081.4|9085.8|9083|9086.3|9083.5|9082.8|9080|39
1644848200000|2022-02-14 14:16:40|9085.7|9082.9|9089.8|9087|9090.8|9088|9085.3|9082.5|86
1644848210000|2022-02-14 14:16:50|9089.9|9087.1|9093.7|9090.9|9096.2|9093.4|9089.8|9087|82
1644848220000|2022-02-14 14:17:00|9093.8|9091|9094.7|9091.9|9097.3|9094.5|9092.8|9090|56
1644848230000|2022-02-14 14:17:10|9094.3|9091.5|9092.3|9089.5|9094.8|9092|9090.8|9088|34
1644848240000|2022-02-14 14:17:20|9092.7|9089.9|9091.3|9088.5|9092.7|9089.9|9089.8|9087|31
1644848250000|2022-02-14 14:17:30|9092.3|9089.5|9091.8|9089|9092.8|9090|9086.9|9084.1|101
1644848260000|2022-02-14 14:17:40|9091.3|9088.5|9088.8|9086|9091.3|9088.5|9088.7|9085.9|174
1644848270000|2022-02-14 14:17:50|9089.3|9086.5|9088.7|9085.9|9091.3|9088.5|9088.2|9085.4|50
1644848280000|2022-02-14 14:18:00|9088.8|9086|9088.6|9085.8|9088.8|9086|9083|9080.2|226
1644848290000|2022-02-14 14:18:10|9088.7|9085.9|9087.6|9084.8|9088.7|9085.9|9086.6|9083.8|27
1644848300000|2022-02-14 14:18:20|9087.5|9084.7|9086.5|9083.7|9088.6|9085.8|9084.6|9081.8|66
1644848310000|2022-02-14 14:18:30|9086.6|9083.8|9085.6|9082.8|9087.1|9084.3|9085.5|9082.7|24
1644848320000|2022-02-14 14:18:40|9086|9083.2|9086.6|9083.8|9088|9085.2|9084.5|9081.7|45
1644848330000|2022-02-14 14:18:50|9086.4|9083.6|9086.5|9083.7|9086.5|9083.7|9083.5|9080.7|50
1644848340000|2022-02-14 14:19:00|9087|9084.2|9089.6|9086.8|9089.6|9086.8|9086|9083.2|57
1644848350000|2022-02-14 14:19:10|9089.1|9086.3|9089|9086.2|9091.1|9088.3|9088.1|9085.3|38
1644848360000|2022-02-14 14:19:20|9089.5|9086.7|9085.5|9082.7|9089.5|9086.7|9083.5|9080.7|44
1644848370000|2022-02-14 14:19:30|9085.6|9082.8|9084|9081.2|9086.5|9083.7|9084|9081.2|34
1644848380000|2022-02-14 14:19:40|9083.6|9080.8|9086.6|9083.8|9087.1|9084.3|9083.6|9080.8|25
1644848390000|2022-02-14 14:19:50|9086.5|9083.7|9091.8|9089|9092.7|9089.9|9085.6|9082.8|411
1644848400000|2022-02-14 14:20:00|9091.7|9088.9|9093.7|9090.9|9096.7|9093.9|9091.7|9088.9|81
1644848410000|2022-02-14 14:20:10|9094.2|9091.4|9092.7|9089.9|9094.2|9091.4|9092.7|9089.9|22
1644848420000|2022-02-14 14:20:20|9091.7|9088.9|9093.7|9090.9|9097.2|9094.4|9091.7|9088.9|104
1644848430000|2022-02-14 14:20:30|9093.9|9091.1|9090.7|9087.9|9095.2|9092.4|9089.2|9086.4|94
1644848440000|2022-02-14 14:20:40|9089.2|9086.4|9090.2|9087.4|9091.2|9088.4|9089.2|9086.4|33
1644848450000|2022-02-14 14:20:50|9089.8|9087|9087.7|9084.9|9090.7|9087.9|9086.7|9083.9|22
1644848460000|2022-02-14 14:21:00|9088.7|9085.9|9094.3|9091.5|9094.7|9091.9|9087.7|9084.9|51
1644848470000|2022-02-14 14:21:10|9094.7|9091.9|9091.8|9089|9094.7|9091.9|9090.8|9088|35
1644848480000|2022-02-14 14:21:20|9091.3|9088.5|9088.8|9086|9091.8|9089|9086.9|9084.1|51
1644848490000|2022-02-14 14:21:30|9088.3|9085.5|9089.2|9086.4|9089.3|9086.5|9086.3|9083.5|23
1644848500000|2022-02-14 14:21:40|9088.8|9086|9084.8|9082|9088.8|9086|9084.7|9081.9|45
1644848510000|2022-02-14 14:21:50|9084.9|9082.1|9083.7|9080.9|9085.8|9083|9081.3|9078.5|102
1644848520000|2022-02-14 14:22:00|9083.2|9080.4|9081.7|9078.9|9084.7|9081.9|9081.7|9078.9|117
1644848530000|2022-02-14 14:22:10|9081.8|9079|9082.8|9080|9084.3|9081.5|9081.8|9079|25
1644848540000|2022-02-14 14:22:20|9083.3|9080.5|9083.8|9081|9084.3|9081.5|9082.8|9080|26
1644848550000|2022-02-14 14:22:30|9084.3|9081.5|9085.3|9082.5|9085.8|9083|9083.8|9081|18
1644848560000|2022-02-14 14:22:40|9085.2|9082.4|9086.8|9084|9087.3|9084.5|9084.8|9082|9
1644848570000|2022-02-14 14:22:50|9086.7|9083.9|9087.7|9084.9|9087.7|9084.9|9085.3|9082.5|18
1644848580000|2022-02-14 14:23:00|9088.7|9085.9|9090.8|9088|9091.8|9089|9088.7|9085.9|102
1644848590000|2022-02-14 14:23:10|9091|9088.2|9089.8|9087|9092.8|9090|9088.8|9086|51
1644848600000|2022-02-14 14:23:20|9088.8|9086|9090.8|9088|9090.8|9088|9088.4|9085.6|27
1644848610000|2022-02-14 14:23:30|9092.4|9089.6|9093.9|9091.1|9095.8|9093|9092.4|9089.6|60
1644848620000|2022-02-14 14:23:40|9093.3|9090.5|9095|9092.2|9096|9093.2|9091.8|9089|369
1644848630000|2022-02-14 14:23:50|9095.1|9092.3|9096.5|9093.7|9096.5|9093.7|9094|9091.2|32
1644848640000|2022-02-14 14:24:00|9096.6|9093.8|9097.5|9094.7|9100|9097.2|9096.6|9093.8|83
1644848650000|2022-02-14 14:24:10|9098.4|9095.6|9097.1|9094.3|9099.5|9096.7|9097|9094.2|46
1644848660000|2022-02-14 14:24:20|9097.5|9094.7|9099|9096.2|9099.1|9096.3|9097|9094.1|92
1644848670000|2022-02-14 14:24:30|9098.1|9095.3|9094|9091.2|9098.1|9095.3|9094|9091.2|105
1644848680000|2022-02-14 14:24:40|9094.5|9091.7|9095|9092.2|9095.9|9093.1|9092.5|9089.7|65
1644848690000|2022-02-14 14:24:50|9094.9|9092.1|9094|9091.2|9095|9092.2|9093.4|9090.6|14
1644848700000|2022-02-14 14:25:00|9094.5|9091.7|9091|9088.2|9094.5|9091.7|9090|9087.2|84
1644848710000|2022-02-14 14:25:10|9090.9|9088.1|9092|9089.2|9092.9|9090.1|9088.5|9085.7|49
1644848720000|2022-02-14 14:25:20|9091.9|9089.1|9092|9089.2|9094.9|9092.1|9090.9|9088.1|37
1644848730000|2022-02-14 14:25:30|9091.9|9089.1|9093.9|9091.1|9094|9091.2|9090.9|9088.1|16
1644848740000|2022-02-14 14:25:40|9092.9|9090.1|9092.9|9090.1|9093.9|9091.1|9092.4|9089.6|36
1644848750000|2022-02-14 14:25:50|9092.4|9089.6|9085.9|9083.1|9093.4|9090.6|9084.4|9081.6|34
1644848760000|2022-02-14 14:26:00|9085.8|9083|9085.4|9082.6|9086.4|9083.6|9083.9|9081.1|55
1644848770000|2022-02-14 14:26:10|9086.9|9084.1|9089.9|9087.1|9089.9|9087.1|9086.9|9084.1|57
1644848780000|2022-02-14 14:26:20|9089.3|9086.5|9090.9|9088.1|9090.9|9088.1|9088.8|9086|30
1644848790000|2022-02-14 14:26:30|9091.4|9088.6|9088.8|9086|9091.4|9088.6|9085.8|9083|60
1644848800000|2022-02-14 14:26:40|9087.9|9085.1|9086.8|9084|9087.9|9085.1|9085.9|9083.1|35
1644848810000|2022-02-14 14:26:50|9085.9|9083.1|9085.9|9083.1|9086.9|9084.1|9085.3|9082.5|18
1644848820000|2022-02-14 14:27:00|9086.3|9083.5|9084.3|9081.5|9086.3|9083.5|9082.4|9079.6|25
1644848830000|2022-02-14 14:27:10|9084.8|9082|9085.9|9083.1|9089.4|9086.6|9084.8|9082|43
1644848840000|2022-02-14 14:27:20|9085.8|9083|9086.9|9084.1|9087.8|9085|9085.4|9082.6|21
1644848850000|2022-02-14 14:27:30|9087.3|9084.5|9090.9|9088.1|9092.8|9090|9086.8|9084|114
1644848860000|2022-02-14 14:27:40|9091.8|9089|9086.8|9084|9091.8|9089|9086.8|9084|23
1644848870000|2022-02-14 14:27:50|9086.9|9084.1|9091.4|9088.6|9091.4|9088.6|9086.8|9084|64
1644848880000|2022-02-14 14:28:00|9092.8|9090|9093.8|9091|9095.8|9093|9090.9|9088.1|72
1644848890000|2022-02-14 14:28:10|9093.4|9090.6|9096.4|9093.6|9096.8|9094|9090.4|9087.6|67
1644848900000|2022-02-14 14:28:20|9095.8|9093|9091.9|9089.1|9095.8|9093|9091.8|9089|112
1644848910000|2022-02-14 14:28:30|9092.3|9089.5|9090.8|9088|9092.8|9090|9090.8|9088|22
1644848920000|2022-02-14 14:28:40|9090.9|9088.1|9091.4|9088.6|9091.4|9088.6|9089.3|9086.5|41
1644848930000|2022-02-14 14:28:50|9091.8|9089|9089.8|9087|9091.8|9089|9088.8|9086|25
1644848940000|2022-02-14 14:29:00|9090.4|9087.6|9094.8|9092|9095.9|9093.1|9090.4|9087.6|64
1644848950000|2022-02-14 14:29:10|9094.4|9091.6|9092.9|9090.1|9094.8|9092|9092.3|9089.5|31
1644848960000|2022-02-14 14:29:20|9093.8|9091|9094.8|9092|9095.8|9093|9093.3|9090.5|17
1644848970000|2022-02-14 14:29:30|9094.9|9092.1|9095.8|9093|9096.3|9093.5|9094.8|9092|24
1644848980000|2022-02-14 14:29:40|9094.9|9092.1|9092.9|9090.1|9094.9|9092.1|9092.8|9090|44
1644848990000|2022-02-14 14:29:50|9093.4|9090.6|9095.9|9093.1|9097.3|9094.5|9092.9|9090.1|29
1644849000000|2022-02-14 14:30:00|9095.8|9093|9099.9|9097.1|9100.4|9097.6|9092.3|9089.5|180
1644849010000|2022-02-14 14:30:10|9100|9097.2|9096.9|9094.1|9102.4|9099.6|9095.9|9093.1|110
1644849020000|2022-02-14 14:30:20|9097.3|9094.5|9097.9|9095.1|9098.4|9095.6|9095.9|9093.1|39
1644849030000|2022-02-14 14:30:30|9097.8|9095|9098.9|9096.1|9099.3|9096.5|9096.3|9093.5|49
1644849040000|2022-02-14 14:30:40|9099.3|9096.5|9097.9|9095.1|9100.4|9097.6|9097.4|9094.6|66
1644849050000|2022-02-14 14:30:50|9097.4|9094.6|9097.9|9095.1|9098.8|9096|9097.4|9094.6|30
1644849060000|2022-02-14 14:31:00|9098.4|9095.6|9091.8|9089|9099.4|9096.6|9090.8|9088|96
1644849070000|2022-02-14 14:31:10|9091.4|9088.6|9085.8|9083|9091.8|9089|9084.3|9081.5|94
1644849080000|2022-02-14 14:31:20|9085.3|9082.5|9086.3|9083.5|9088.3|9085.5|9085.3|9082.5|61
1644849090000|2022-02-14 14:31:30|9085.8|9083|9084.8|9082|9086.8|9084|9083.8|9081|75
1644849100000|2022-02-14 14:31:40|9084.3|9081.5|9088.8|9086|9090.8|9088|9082.8|9080|95
1644849110000|2022-02-14 14:31:50|9089.3|9086.5|9088.4|9085.6|9089.8|9087|9087.8|9085|59
1644849120000|2022-02-14 14:32:00|9088.9|9086.1|9074.7|9071.9|9088.9|9086.1|9070.5|9067.7|416
1644849130000|2022-02-14 14:32:10|9075.2|9072.4|9072.8|9070|9079.3|9076.5|9072.1|9069.3|174
1644849140000|2022-02-14 14:32:20|9073.3|9070.5|9076.4|9073.6|9076.8|9074|9073.3|9070.5|99
1644849150000|2022-02-14 14:32:30|9076.8|9074|9077.4|9074.6|9078.9|9076.1|9075.9|9073.1|143
1644849160000|2022-02-14 14:32:40|9077.8|9075|9084.9|9082.1|9084.9|9082.1|9077.8|9075|164
1644849170000|2022-02-14 14:32:50|9085|9082.2|9089.9|9087.1|9089.9|9087.1|9084.8|9082|216
1644849180000|2022-02-14 14:33:00|9089.4|9086.6|9088.8|9086|9094.9|9092.1|9088.2|9085.4|144
1644849190000|2022-02-14 14:33:10|9088.9|9086.1|9088.8|9086|9090.4|9087.6|9084.8|9082|147
1644849200000|2022-02-14 14:33:20|9088.7|9085.9|9091.9|9089.1|9092.4|9089.6|9086.2|9083.4|72
1644849210000|2022-02-14 14:33:30|9092.4|9089.6|9093.9|9091.1|9097|9094.2|9092.4|9089.6|82
1644849220000|2022-02-14 14:33:40|9094.8|9092|9089.8|9087|9095.4|9092.6|9089.8|9087|81
1644849230000|2022-02-14 14:33:50|9090.2|9087.4|9087.7|9084.9|9090.8|9088|9085.8|9083|50
1644849240000|2022-02-14 14:34:00|9087.3|9084.5|9097.9|9095.1|9100|9097.2|9087.3|9084.5|383
1644849250000|2022-02-14 14:34:10|9097.4|9094.6|9099.5|9096.7|9099.5|9096.7|9095.4|9092.6|75
1644849260000|2022-02-14 14:34:20|9099.9|9097.1|9100.4|9097.6|9101.9|9099.1|9097.9|9095.1|119
1644849270000|2022-02-14 14:34:30|9099.9|9097.1|9101.5|9098.7|9101.9|9099.1|9099.9|9097.1|63
1644849280000|2022-02-14 14:34:40|9101.6|9098.8|9104|9101.2|9105|9102.2|9101.6|9098.8|213
1644849290000|2022-02-14 14:34:50|9104.5|9101.7|9104.5|9101.7|9107.6|9104.8|9101|9098.2|188
1644849300000|2022-02-14 14:35:00|9104.4|9101.6|9109.6|9106.8|9110.6|9107.8|9103.4|9100.6|131
1644849310000|2022-02-14 14:35:10|9108.6|9105.8|9106|9103.2|9109|9106.2|9104.6|9101.8|90
1644849320000|2022-02-14 14:35:20|9106.6|9103.8|9099|9096.2|9106.6|9103.8|9099|9096.2|100
1644849330000|2022-02-14 14:35:30|9099.6|9096.8|9101.6|9098.8|9102.6|9099.8|9096.5|9093.7|96
1644849340000|2022-02-14 14:35:40|9101.5|9098.7|9103.1|9100.3|9104.1|9101.3|9098.5|9095.7|98
1644849350000|2022-02-14 14:35:50|9103|9100.2|9097.5|9094.7|9103.6|9100.8|9094.9|9092.1|82
1644849360000|2022-02-14 14:36:00|9098|9095.2|9091|9088.2|9098.5|9095.7|9090.9|9088.1|102
1644849370000|2022-02-14 14:36:10|9091.5|9088.7|9094|9091.2|9094.5|9091.7|9090.9|9088.1|72
1644849380000|2022-02-14 14:36:20|9094.5|9091.7|9099.1|9096.3|9099.5|9096.7|9093|9090.2|73
1644849390000|2022-02-14 14:36:30|9099.5|9096.7|9097.6|9094.8|9099.5|9096.7|9095|9092.2|80
1644849400000|2022-02-14 14:36:40|9097.5|9094.7|9095.1|9092.3|9097.5|9094.7|9092.9|9090.1|74
1644849410000|2022-02-14 14:36:50|9095|9092.2|9090.5|9087.7|9095.6|9092.8|9090.5|9087.7|39
1644849420000|2022-02-14 14:37:00|9091|9088.2|9094|9091.2|9098.6|9095.8|9091|9088.2|87
1644849430000|2022-02-14 14:37:10|9094.5|9091.7|9093.6|9090.8|9095.6|9092.8|9092|9089.2|70
1644849440000|2022-02-14 14:37:20|9093.5|9090.7|9100.1|9097.3|9102|9099.2|9093|9090.2|108
1644849450000|2022-02-14 14:37:30|9100.6|9097.8|9110.1|9107.3|9112.8|9110|9100.6|9097.8|472
1644849460000|2022-02-14 14:37:40|9109.2|9106.4|9106.2|9103.4|9109.7|9106.9|9104.1|9101.3|78
1644849470000|2022-02-14 14:37:50|9106.7|9103.9|9109.2|9106.4|9112.2|9109.4|9106.1|9103.3|136
1644849480000|2022-02-14 14:38:00|9109.7|9106.9|9113.2|9110.4|9116.3|9113.4|9109.7|9106.9|124
1644849490000|2022-02-14 14:38:10|9112.7|9109.9|9110.7|9107.9|9113.2|9110.4|9109.6|9106.8|79
1644849500000|2022-02-14 14:38:20|9110.2|9107.4|9111.2|9108.4|9112.1|9109.3|9108.1|9105.3|50
1644849510000|2022-02-14 14:38:30|9111.7|9108.9|9112.1|9109.3|9114.7|9111.9|9110.6|9107.8|41
1644849520000|2022-02-14 14:38:40|9111.7|9108.9|9115.1|9112.3|9116.1|9113.3|9111.1|9108.3|62
1644849530000|2022-02-14 14:38:50|9115.2|9112.4|9113.2|9110.4|9115.6|9112.8|9112.1|9109.3|45
1644849540000|2022-02-14 14:39:00|9113.7|9110.9|9111.7|9108.9|9115.2|9112.4|9111.1|9108.3|55
1644849550000|2022-02-14 14:39:10|9111.2|9108.4|9109.7|9106.9|9112.2|9109.4|9106.7|9103.9|71
1644849560000|2022-02-14 14:39:20|9110.2|9107.4|9113.2|9110.4|9113.7|9110.9|9110.2|9107.4|53
1644849570000|2022-02-14 14:39:30|9112.7|9109.9|9114.7|9111.9|9116.7|9113.9|9112.7|9109.9|37
1644849580000|2022-02-14 14:39:40|9113.8|9111|9109.7|9106.9|9114.2|9111.4|9107.6|9104.8|89
1644849590000|2022-02-14 14:39:50|9109.2|9106.4|9109.7|9106.9|9109.7|9106.9|9107.7|9104.9|39
1644849600000|2022-02-14 14:40:00|9109.8|9107|9119.7|9116.9|9120.7|9117.9|9109.8|9107|125
1644849610000|2022-02-14 14:40:10|9119.3|9116.5|9116.7|9113.9|9119.3|9116.5|9115.2|9112.4|53
1644849620000|2022-02-14 14:40:20|9117.2|9114.4|9123.2|9120.4|9124.3|9121.5|9117.2|9114.4|230
1644849630000|2022-02-14 14:40:30|9122.8|9120|9125.7|9122.9|9126.7|9123.9|9122.2|9119.4|61
1644849640000|2022-02-14 14:40:40|9125.8|9123|9124.3|9121.5|9126.2|9123.4|9123.2|9120.4|91
1644849650000|2022-02-14 14:40:50|9124.8|9122|9123.3|9120.5|9124.8|9122|9121.2|9118.4|84
1644849660000|2022-02-14 14:41:00|9123.2|9120.4|9124.2|9121.4|9124.8|9122|9121.3|9118.5|36
1644849670000|2022-02-14 14:41:10|9124.3|9121.5|9123.2|9120.4|9124.3|9121.5|9121.3|9118.5|63
1644849680000|2022-02-14 14:41:20|9122.3|9119.5|9121.8|9119|9123.8|9121|9118.7|9115.9|95
1644849690000|2022-02-14 14:41:30|9122.2|9119.4|9129.2|9126.4|9129.2|9126.4|9122.2|9119.4|93
1644849700000|2022-02-14 14:41:40|9128.8|9126|9127.2|9124.4|9129.2|9126.4|9126.2|9123.4|27
1644849710000|2022-02-14 14:41:50|9126.7|9123.9|9121.1|9118.3|9127.2|9124.4|9120.1|9117.3|122
1644849720000|2022-02-14 14:42:00|9121.2|9118.4|9125.7|9122.9|9125.7|9122.9|9121.1|9118.3|168
1644849730000|2022-02-14 14:42:10|9124.2|9121.4|9128.2|9125.4|9129.8|9127|9123.8|9121|195
1644849740000|2022-02-14 14:42:20|9128.3|9125.5|9123.7|9120.9|9128.8|9126|9123.7|9120.9|47
1644849750000|2022-02-14 14:42:30|9123.8|9121|9126.8|9124|9127.9|9125.1|9123.8|9121|204
1644849760000|2022-02-14 14:42:40|9128.4|9125.6|9128.8|9126|9129.9|9127.1|9124.8|9122|60
1644849770000|2022-02-14 14:42:50|9128.9|9126.1|9130.3|9127.5|9130.3|9127.5|9128.9|9126.1|36
1644849780000|2022-02-14 14:43:00|9129.9|9127.1|9129.3|9126.5|9131.8|9129|9125.3|9122.5|200
1644849790000|2022-02-14 14:43:10|9129.8|9127|9136.3|9133.5|9137.3|9134.5|9129.8|9127|85
1644849800000|2022-02-14 14:43:20|9137.3|9134.5|9133.3|9130.5|9137.3|9134.5|9132.8|9130|62
1644849810000|2022-02-14 14:43:30|9133.8|9131|9133.3|9130.5|9134.3|9131.5|9131.2|9128.4|70
1644849820000|2022-02-14 14:43:40|9132.9|9130.1|9138.3|9135.5|9139.3|9136.5|9132.3|9129.5|109
1644849830000|2022-02-14 14:43:50|9139.3|9136.5|9134.8|9132|9139.3|9136.5|9134.2|9131.4|78
1644849840000|2022-02-14 14:44:00|9135.3|9132.5|9135.3|9132.5|9135.9|9133.1|9132.8|9130|72
1644849850000|2022-02-14 14:44:10|9134.8|9132|9128.8|9126|9135.3|9132.5|9128.2|9125.4|115
1644849860000|2022-02-14 14:44:20|9127.3|9124.5|9125.3|9122.5|9128.2|9125.4|9125.2|9122.4|141
1644849870000|2022-02-14 14:44:30|9125.7|9122.9|9123.7|9120.9|9125.8|9123|9121.7|9118.9|180
1644849880000|2022-02-14 14:44:40|9123.2|9120.4|9124.7|9121.9|9124.8|9122|9121.7|9118.9|46
1644849890000|2022-02-14 14:44:50|9124.8|9122|9125.3|9122.5|9126.8|9124|9123.8|9121|226
1644849900000|2022-02-14 14:45:00|9124.8|9122|9124.4|9121.6|9126.3|9123.5|9121.3|9118.5|109
1644849910000|2022-02-14 14:45:10|9123.4|9120.6|9121.9|9119.1|9123.9|9121.1|9119.4|9116.6|123
1644849920000|2022-02-14 14:45:20|9123.5|9120.7|9123.5|9120.7|9123.5|9120.7|9119.5|9116.7|130
1644849930000|2022-02-14 14:45:30|9124|9121.2|9122.5|9119.7|9124|9121.2|9121.1|9118.3|54
1644849940000|2022-02-14 14:45:40|9122.1|9119.3|9119.6|9116.8|9122.5|9119.7|9119.5|9116.7|63
1644849950000|2022-02-14 14:45:50|9120|9117.2|9117|9114.2|9121.5|9118.7|9116.1|9113.3|71
1644849960000|2022-02-14 14:46:00|9117.1|9114.3|9113.9|9111.1|9117.1|9114.3|9110.4|9107.6|445
1644849970000|2022-02-14 14:46:10|9114.9|9112.1|9119.5|9116.7|9121.5|9118.7|9114.4|9111.6|339
1644849980000|2022-02-14 14:46:20|9119|9116.2|9115.5|9112.7|9119.1|9116.3|9114.1|9111.3|47
1644849990000|2022-02-14 14:46:30|9116|9113.2|9116.5|9113.7|9116.5|9113.7|9115|9112.2|56
1644850000000|2022-02-14 14:46:40|9116|9113.2|9114|9111.2|9116.5|9113.7|9113.1|9110.3|57
1644850010000|2022-02-14 14:46:50|9113.6|9110.8|9115|9112.2|9115.1|9112.3|9113.1|9110.3|80
1644850020000|2022-02-14 14:47:00|9115.1|9112.3|9108.4|9105.6|9117.1|9114.3|9108|9105.2|161
1644850030000|2022-02-14 14:47:10|9108|9105.2|9103.9|9101.1|9108.4|9105.6|9103|9100.2|115
1644850040000|2022-02-14 14:47:20|9104|9101.2|9108.4|9105.6|9108.4|9105.6|9104|9101.2|74
1644850050000|2022-02-14 14:47:30|9107.9|9105.1|9111|9108.2|9111|9108.2|9107|9104.2|46
1644850060000|2022-02-14 14:47:40|9110.5|9107.7|9112.4|9109.6|9112.5|9109.7|9110|9107.2|19
1644850070000|2022-02-14 14:47:50|9112.5|9109.7|9119.1|9116.3|9119.1|9116.3|9111.4|9108.6|80
1644850080000|2022-02-14 14:48:00|9119|9116.2|9114.5|9111.7|9119|9116.2|9114.5|9111.7|53
1644850090000|2022-02-14 14:48:10|9114.6|9111.8|9118.1|9115.3|9118.1|9115.3|9113.5|9110.7|43
1644850100000|2022-02-14 14:48:20|9118.5|9115.7|9119.5|9116.7|9120.1|9117.3|9118.5|9115.7|56
1644850110000|2022-02-14 14:48:30|9119.1|9116.3|9123.1|9120.3|9126.6|9123.8|9118|9115.2|160
1644850120000|2022-02-14 14:48:40|9122.6|9119.8|9126.1|9123.3|9127.1|9124.3|9122.6|9119.8|32
1644850130000|2022-02-14 14:48:50|9126.6|9123.8|9129.1|9126.3|9130.6|9127.8|9125.6|9122.8|106
1644850140000|2022-02-14 14:49:00|9128.1|9125.3|9150.6|9147.8|9150.6|9147.8|9128.1|9125.3|1670
1644850150000|2022-02-14 14:49:10|9150.1|9147.3|9149.7|9146.9|9152.3|9149.5|9148.6|9145.8|335
1644850160000|2022-02-14 14:49:20|9149.8|9147|9157.9|9155.1|9160|9157.2|9149.2|9146.4|470
1644850170000|2022-02-14 14:49:30|9158|9155.2|9157.8|9155|9162.9|9159.1|9154.9|9152.1|361
1644850180000|2022-02-14 14:49:40|9157.3|9154.5|9156.9|9154.1|9159.9|9157.1|9155.4|9152.6|234
1644850190000|2022-02-14 14:49:50|9157|9154.2|9158.9|9156.1|9159.9|9157.1|9156.9|9154.1|92
1644850200000|2022-02-14 14:50:00|9158.3|9155.5|9153.9|9151.1|9159.9|9157.1|9153.8|9151|459
1644850210000|2022-02-14 14:50:10|9153.4|9150.6|9151.8|9149|9155.9|9153.1|9151.3|9148.5|186
1644850220000|2022-02-14 14:50:20|9152.3|9149.5|9151.8|9149|9154.3|9151.5|9149.8|9147|209
1644850230000|2022-02-14 14:50:30|9151.3|9148.5|9157.8|9155|9158.8|9156|9150.8|9148|109
1644850240000|2022-02-14 14:50:40|9157.3|9154.5|9156.2|9153.4|9159.3|9156.5|9154.3|9151.5|93
1644850250000|2022-02-14 14:50:50|9155.7|9152.9|9150.8|9148|9156.7|9153.9|9149.6|9146.8|152
1644850260000|2022-02-14 14:51:00|9151.2|9148.4|9155.6|9152.8|9156.6|9153.8|9150.2|9147.4|269
1644850270000|2022-02-14 14:51:10|9155.2|9152.4|9163.6|9160.8|9165.1|9162.3|9155.2|9152.4|249
1644850280000|2022-02-14 14:51:20|9163.1|9160.3|9162.6|9159.8|9164.6|9161.8|9161.6|9158.8|115
1644850290000|2022-02-14 14:51:30|9162.1|9159.3|9159.6|9156.8|9162.6|9159.8|9156.5|9153.7|141
1644850300000|2022-02-14 14:51:40|9159.1|9156.3|9155.6|9152.8|9163.1|9160.3|9155.6|9152.8|171
1644850310000|2022-02-14 14:51:50|9156.6|9153.8|9159.6|9156.8|9160.6|9157.8|9155.6|9152.8|108
1644850320000|2022-02-14 14:52:00|9159.5|9156.7|9161.6|9158.8|9162.1|9159.3|9158.6|9155.8|77
1644850330000|2022-02-14 14:52:10|9161.1|9158.3|9165.6|9162.8|9166.1|9163.3|9161.1|9158.3|70
1644850340000|2022-02-14 14:52:20|9165.1|9162.3|9163.6|9160.8|9165.6|9162.8|9162.6|9159.8|70
1644850350000|2022-02-14 14:52:30|9163.7|9160.9|9172.2|9169.4|9172.6|9169.8|9163.6|9160.8|175
1644850360000|2022-02-14 14:52:40|9172.6|9169.8|9171.1|9168.3|9173.2|9170.4|9169.7|9166.9|79
1644850370000|2022-02-14 14:52:50|9171.6|9168.8|9166.1|9163.3|9173.1|9170.3|9164.6|9161.8|103
1644850380000|2022-02-14 14:53:00|9165.6|9162.8|9165.6|9162.8|9171.1|9168.3|9165.6|9162.8|82
1644850390000|2022-02-14 14:53:10|9166.6|9163.8|9166.6|9163.8|9167.1|9164.3|9165.6|9162.8|57
1644850400000|2022-02-14 14:53:20|9167.5|9164.7|9165.5|9162.7|9167.6|9164.8|9164.1|9161.3|95
1644850410000|2022-02-14 14:53:30|9164.5|9161.7|9165.5|9162.7|9167.5|9164.7|9164.5|9161.7|41
1644850420000|2022-02-14 14:53:40|9165|9162.2|9157.2|9154.4|9167.5|9164.7|9155.7|9152.9|400
1644850430000|2022-02-14 14:53:50|9156.7|9153.9|9155.6|9152.8|9157.7|9154.9|9152.6|9149.8|230
1644850440000|2022-02-14 14:54:00|9156.6|9153.8|9156.7|9153.9|9157.7|9154.9|9153.7|9150.9|151
1644850450000|2022-02-14 14:54:10|9156.2|9153.4|9154.2|9151.4|9156.2|9153.4|9153.2|9150.4|54
1644850460000|2022-02-14 14:54:20|9153.7|9150.9|9158.2|9155.4|9159.2|9156.4|9153.7|9150.9|99
1644850470000|2022-02-14 14:54:30|9158.7|9155.9|9159.2|9156.4|9159.7|9156.9|9157.2|9154.4|42
1644850480000|2022-02-14 14:54:40|9158.7|9155.9|9157.2|9154.4|9159.2|9156.4|9155.1|9152.3|90
1644850490000|2022-02-14 14:54:50|9157.1|9154.3|9161.7|9158.9|9163.7|9160.9|9156.6|9153.8|88
1644850500000|2022-02-14 14:55:00|9162.2|9159.4|9161.7|9158.9|9165.2|9162.4|9161.2|9158.4|64
1644850510000|2022-02-14 14:55:10|9162.1|9159.3|9157.2|9154.4|9162.1|9159.3|9157.2|9154.4|64
1644850520000|2022-02-14 14:55:20|9157.1|9154.3|9160.7|9157.9|9161.7|9158.9|9156.6|9153.8|185
1644850530000|2022-02-14 14:55:30|9161.2|9158.4|9162.7|9159.9|9163.7|9160.9|9159.7|9156.9|65
1644850540000|2022-02-14 14:55:40|9162.2|9159.4|9161.7|9158.9|9162.7|9159.9|9157.7|9154.9|35
1644850550000|2022-02-14 14:55:50|9162.7|9159.9|9169.4|9166.6|9170.3|9167.5|9161.7|9158.9|279
1644850560000|2022-02-14 14:56:00|9169.3|9166.5|9161.9|9159.1|9169.9|9167.1|9161.8|9159|92
1644850570000|2022-02-14 14:56:10|9162.3|9159.5|9165.9|9163.1|9166.4|9163.6|9160.8|9158|86
1644850580000|2022-02-14 14:56:20|9166.4|9163.6|9165.5|9162.7|9167.4|9164.6|9164.5|9161.7|106
1644850590000|2022-02-14 14:56:30|9166|9163.2|9166.5|9163.7|9166.5|9163.7|9164.5|9161.7|43
1644850600000|2022-02-14 14:56:40|9166.9|9164.1|9167.5|9164.7|9168.5|9165.7|9164.9|9162.1|50
1644850610000|2022-02-14 14:56:50|9167.4|9164.6|9171.5|9168.7|9172.5|9169.7|9166.5|9163.7|86
1644850620000|2022-02-14 14:57:00|9171.1|9168.3|9171.5|9168.7|9172|9169.2|9168.5|9165.7|83
1644850630000|2022-02-14 14:57:10|9171|9168.2|9166.9|9164.1|9174|9171.1|9164.5|9161.7|121
1644850640000|2022-02-14 14:57:20|9166.5|9163.7|9165.9|9163.1|9167|9164.2|9164.1|9161.3|55
1644850650000|2022-02-14 14:57:30|9165.5|9162.7|9172.5|9169.7|9172.9|9170.1|9165.5|9162.7|64
1644850660000|2022-02-14 14:57:40|9172.6|9169.8|9171.5|9168.7|9173.1|9170.3|9170.5|9167.7|35
1644850670000|2022-02-14 14:57:50|9170.5|9167.7|9174.2|9171.4|9175.2|9172.4|9170|9167.2|445
1644850680000|2022-02-14 14:58:00|9174.1|9171.3|9172.6|9169.8|9174.7|9171.9|9171.1|9168.3|108
1644850690000|2022-02-14 14:58:10|9173.1|9170.3|9174.2|9171.4|9175.2|9172.4|9172.2|9169.4|101
1644850700000|2022-02-14 14:58:20|9173.7|9170.9|9174.8|9172|9176.2|9173.4|9172.7|9169.9|152
1644850710000|2022-02-14 14:58:30|9174.7|9171.9|9175.2|9172.4|9176.2|9173.4|9173.7|9170.9|91
1644850720000|2022-02-14 14:58:40|9175.3|9172.5|9177.8|9175|9180.2|9177.4|9175.3|9172.5|137
1644850730000|2022-02-14 14:58:50|9178.3|9175.5|9173.8|9171|9179.8|9177|9172.7|9169.9|106
1644850740000|2022-02-14 14:59:00|9174.3|9171.5|9174.8|9172|9177.2|9174.4|9174.2|9171.4|64
1644850750000|2022-02-14 14:59:10|9174.7|9171.9|9171.7|9168.9|9176.8|9174|9171.2|9168.4|235
1644850760000|2022-02-14 14:59:20|9171.2|9168.4|9174.8|9172|9175.2|9172.4|9171.2|9168.4|29
1644850770000|2022-02-14 14:59:30|9174.7|9171.9|9177.3|9174.5|9177.7|9174.9|9174.7|9171.9|34
1644850780000|2022-02-14 14:59:40|9177.7|9174.9|9173.8|9171|9179.8|9177|9172.3|9169.5|119
1644850790000|2022-02-14 14:59:50|9174.2|9171.4|9176.3|9173.5|9176.3|9173.5|9173.3|9170.5|27
1644850800000|2022-02-14 15:00:00|9176.7|9173.9|9180.3|9177.5|9181.3|9178.5|9176.2|9173.4|105
1644850810000|2022-02-14 15:00:10|9179.9|9177.1|9175.8|9173|9179.9|9177.1|9174.3|9171.5|161
1644850820000|2022-02-14 15:00:20|9176.3|9173.5|9179.8|9177|9179.8|9177|9175.7|9172.9|103
1644850830000|2022-02-14 15:00:30|9179.3|9176.5|9174.3|9171.5|9180.8|9178|9174.3|9171.5|88
1644850840000|2022-02-14 15:00:40|9174.8|9172|9179.8|9177|9179.8|9177|9173.3|9170.5|81
1644850850000|2022-02-14 15:00:50|9179.3|9176.5|9179.9|9177.1|9180.3|9177.5|9177.3|9174.5|124
1644850860000|2022-02-14 15:01:00|9180.4|9177.6|9178.9|9176.1|9180.4|9177.6|9176.8|9174|86
1644850870000|2022-02-14 15:01:10|9178.3|9175.5|9176.9|9174.1|9178.9|9176.1|9176.4|9173.6|86
1644850880000|2022-02-14 15:01:20|9177.4|9174.6|9172.3|9169.5|9178.9|9176.1|9171.8|9169|177
1644850890000|2022-02-14 15:01:30|9172.8|9170|9177.9|9175.1|9178.9|9176.1|9172.8|9170|97
1644850900000|2022-02-14 15:01:40|9178.4|9175.6|9173.9|9171.1|9178.9|9176.1|9173.9|9171.1|62
1644850910000|2022-02-14 15:01:50|9174.4|9171.6|9160.7|9157.9|9174.4|9171.6|9157.6|9154.8|428
1644850920000|2022-02-14 15:02:00|9161.1|9158.3|9164.9|9162.1|9169.3|9166.5|9161.1|9158.3|196
1644850930000|2022-02-14 15:02:10|9165.8|9163|9163.8|9161|9166.4|9163.6|9160.3|9157.5|77
1644850940000|2022-02-14 15:02:20|9164.3|9161.5|9161.7|9158.9|9164.3|9161.5|9159.8|9157|118
1644850950000|2022-02-14 15:02:30|9161.3|9158.5|9158.1|9155.3|9162.8|9160|9156.1|9153.3|125
1644850960000|2022-02-14 15:02:40|9158.3|9155.5|9157.1|9154.3|9159.3|9156.5|9151.5|9148.7|223
1644850970000|2022-02-14 15:02:50|9156.6|9153.8|9157.6|9154.8|9158.1|9155.3|9156|9153.2|77
1644850980000|2022-02-14 15:03:00|9158.1|9155.3|9158.6|9155.8|9162.1|9159.3|9157.6|9154.8|143
1644850990000|2022-02-14 15:03:10|9158.2|9155.4|9159.6|9156.8|9163.7|9160.9|9157.7|9154.9|77
1644851000000|2022-02-14 15:03:20|9159.7|9156.9|9162.8|9160|9163.7|9160.9|9159.7|9156.9|137
1644851010000|2022-02-14 15:03:30|9163.6|9160.8|9164.2|9161.4|9164.7|9161.9|9161.1|9158.3|83
1644851020000|2022-02-14 15:03:40|9164.3|9161.5|9161.6|9158.8|9165.8|9163|9160.6|9157.8|141
1644851030000|2022-02-14 15:03:50|9161.7|9158.9|9160.6|9157.8|9163.1|9160.3|9160.6|9157.8|86
1644851040000|2022-02-14 15:04:00|9161.1|9158.3|9164.6|9161.8|9165.6|9162.8|9161.1|9158.3|51
1644851050000|2022-02-14 15:04:10|9165.1|9162.3|9172.2|9169.4|9174.8|9172|9165.1|9162.3|285
1644851060000|2022-02-14 15:04:20|9172.7|9169.9|9170.8|9168|9175.2|9172.4|9170.7|9167.9|73
1644851070000|2022-02-14 15:04:30|9170.7|9167.9|9167.7|9164.9|9171.8|9169|9167.7|9164.9|60
1644851080000|2022-02-14 15:04:40|9167.8|9165|9168.8|9166|9169.7|9166.9|9167.2|9164.4|58
1644851090000|2022-02-14 15:04:50|9169.2|9166.4|9168.7|9165.9|9169.2|9166.4|9167.8|9165|32
1644851100000|2022-02-14 15:05:00|9170.8|9168|9170.8|9168|9174.8|9172|9170.8|9168|98
1644851110000|2022-02-14 15:05:10|9171.2|9168.4|9168.8|9166|9171.4|9168.6|9168.3|9165.5|51
1644851120000|2022-02-14 15:05:20|9168.7|9165.9|9171.9|9169.1|9172.4|9169.6|9168.2|9165.4|61
1644851130000|2022-02-14 15:05:30|9172.4|9169.6|9173.9|9171.1|9173.9|9171.1|9169.8|9167|23
1644851140000|2022-02-14 15:05:40|9174.8|9172|9176.7|9173.9|9177.8|9175|9172.4|9169.6|85
1644851150000|2022-02-14 15:05:50|9175.8|9173|9173.3|9170.5|9175.8|9173|9173.2|9170.4|49
1644851160000|2022-02-14 15:06:00|9173.2|9170.4|9176.8|9174|9177.2|9174.4|9173.2|9170.4|40
1644851170000|2022-02-14 15:06:10|9177.2|9174.4|9170.7|9167.9|9179.8|9177|9170.7|9167.9|100
1644851180000|2022-02-14 15:06:20|9170.8|9168|9171.7|9168.9|9174.8|9172|9170.8|9168|87
1644851190000|2022-02-14 15:06:30|9171.8|9169|9174.7|9171.9|9175.2|9172.4|9171.8|9169|29
1644851200000|2022-02-14 15:06:40|9174.9|9172.1|9177.7|9174.9|9180.7|9177.9|9174.9|9172.1|65
1644851210000|2022-02-14 15:06:50|9177.9|9175.1|9177.7|9174.9|9179.2|9176.4|9176.7|9173.9|39
1644851220000|2022-02-14 15:07:00|9178.1|9175.3|9177.7|9174.9|9179.7|9176.9|9176.7|9173.9|52
1644851230000|2022-02-14 15:07:10|9176.8|9174|9176.6|9173.8|9179.1|9176.3|9174.1|9171.3|42
1644851240000|2022-02-14 15:07:20|9176.1|9173.3|9179.7|9176.9|9181.2|9178.4|9174.6|9171.8|94
1644851250000|2022-02-14 15:07:30|9180.2|9177.4|9178.7|9175.9|9180.2|9177.4|9176.7|9173.9|45
1644851260000|2022-02-14 15:07:40|9178.6|9175.8|9178.7|9175.9|9179.1|9176.3|9177.7|9174.9|24
1644851270000|2022-02-14 15:07:50|9179.2|9176.4|9180.3|9177.5|9182.7|9179.9|9179.2|9176.4|139
1644851280000|2022-02-14 15:08:00|9180.8|9178|9182.7|9179.9|9184.8|9182|9180.2|9177.4|116
1644851290000|2022-02-14 15:08:10|9182.2|9179.4|9180.2|9177.4|9183.8|9181|9179.3|9176.5|59
1644851300000|2022-02-14 15:08:20|9180.7|9177.9|9182.2|9179.4|9184.2|9181.4|9180.7|9177.9|52
1644851310000|2022-02-14 15:08:30|9181.3|9178.5|9183.2|9180.4|9184.6|9181.8|9181.1|9178.3|103
1644851320000|2022-02-14 15:08:40|9183.6|9180.8|9184.8|9182|9184.8|9182|9182.7|9179.9|63
1644851330000|2022-02-14 15:08:50|9184.2|9181.4|9183.8|9181|9185.3|9182.5|9183.3|9180.5|190
1644851340000|2022-02-14 15:09:00|9183.7|9180.9|9184.8|9182|9185.8|9183|9181.8|9179|50
1644851350000|2022-02-14 15:09:10|9184.3|9181.5|9186.8|9184|9188.8|9186|9183.3|9180.5|133
1644851360000|2022-02-14 15:09:20|9187.3|9184.5|9183.8|9181|9187.8|9185|9183.8|9181|78
1644851370000|2022-02-14 15:09:30|9184.2|9181.4|9192.5|9189.7|9198.5|9195.7|9183.8|9181|465
1644851380000|2022-02-14 15:09:40|9192.9|9190.1|9191.5|9188.7|9194.4|9191.6|9190.5|9187.7|110
1644851390000|2022-02-14 15:09:50|9191.4|9188.6|9191.5|9188.7|9193.5|9190.7|9190.9|9188.1|178
1644851400000|2022-02-14 15:10:00|9192.3|9189.5|9190.4|9187.6|9192.5|9189.7|9188.6|9185.8|118
1644851410000|2022-02-14 15:10:10|9190.9|9188.1|9194.9|9192.1|9196|9193.2|9190.9|9188.1|81
1644851420000|2022-02-14 15:10:20|9194.4|9191.6|9194|9191.2|9195.4|9192.6|9191.9|9189.1|125
1644851430000|2022-02-14 15:10:30|9194.4|9191.6|9195.4|9192.6|9195.6|9192.8|9192.6|9189.8|41
1644851440000|2022-02-14 15:10:40|9194.6|9191.8|9193.9|9191.1|9195.4|9192.6|9193.9|9191.1|37
1644851450000|2022-02-14 15:10:50|9194|9191.2|9198.5|9195.7|9199.5|9196.7|9194|9191.2|123
1644851460000|2022-02-14 15:11:00|9198.9|9196.1|9200.4|9197.6|9201.4|9198.6|9198.5|9195.7|120
1644851470000|2022-02-14 15:11:10|9200.5|9197.7|9197.9|9195.1|9200.6|9197.8|9197.4|9194.6|266
1644851480000|2022-02-14 15:11:20|9198.3|9195.5|9199.8|9197|9200.3|9197.5|9197.9|9195.1|51
1644851490000|2022-02-14 15:11:30|9199.4|9196.6|9194.8|9192|9199.4|9196.6|9194.3|9191.5|101
1644851500000|2022-02-14 15:11:40|9195.3|9192.5|9196.3|9193.5|9196.3|9193.5|9193.8|9191|105
1644851510000|2022-02-14 15:11:50|9196.8|9194|9199.3|9196.5|9200.3|9197.5|9194.8|9192|163
1644851520000|2022-02-14 15:12:00|9199.4|9196.6|9199.9|9197.1|9204.3|9201.5|9199.4|9196.6|169
1644851530000|2022-02-14 15:12:10|9200|9197.2|9199.3|9196.5|9202.9|9200.1|9198.9|9196.1|102
1644851540000|2022-02-14 15:12:20|9199.4|9196.6|9199.8|9197|9201.4|9198.6|9199.3|9196.5|53
1644851550000|2022-02-14 15:12:30|9199.3|9196.5|9198.3|9195.5|9200.4|9197.6|9194.8|9192|93
1644851560000|2022-02-14 15:12:40|9198.8|9196|9199.3|9196.5|9201.3|9198.5|9198.4|9195.6|40
1644851570000|2022-02-14 15:12:50|9199.8|9197|9196.8|9194|9199.8|9197|9196.3|9193.5|56
1644851580000|2022-02-14 15:13:00|9196.3|9193.5|9197.9|9195.1|9198.4|9195.6|9196.3|9193.5|58
1644851590000|2022-02-14 15:13:10|9198.3|9195.5|9194.8|9192|9199.3|9196.5|9193.8|9191|142
1644851600000|2022-02-14 15:13:20|9193.8|9191|9191.8|9189|9194.8|9192|9191.2|9188.4|70
1644851610000|2022-02-14 15:13:30|9192.2|9189.4|9191.8|9189|9192.9|9190.1|9190.8|9188|70
1644851620000|2022-02-14 15:13:40|9191.3|9188.5|9188.8|9186|9193.3|9190.5|9188.8|9186|72
1644851630000|2022-02-14 15:13:50|9189.2|9186.4|9189.8|9187|9191.3|9188.5|9188.3|9185.5|73
1644851640000|2022-02-14 15:14:00|9188.9|9186.1|9185.8|9183|9189.8|9187|9185.3|9182.5|77
1644851650000|2022-02-14 15:14:10|9186.3|9183.5|9183.3|9180.5|9188.3|9185.5|9182.8|9180|65
1644851660000|2022-02-14 15:14:20|9182.3|9179.5|9185.3|9182.5|9185.3|9182.5|9180.3|9177.5|89
1644851670000|2022-02-14 15:14:30|9185.2|9182.4|9182.2|9179.4|9185.3|9182.5|9181.3|9178.5|113
1644851680000|2022-02-14 15:14:40|9181.8|9179|9179.8|9177|9182.2|9179.4|9178.8|9176|89
1644851690000|2022-02-14 15:14:50|9179.3|9176.5|9181.3|9178.5|9182.3|9179.5|9178.8|9176|212
1644851700000|2022-02-14 15:15:00|9181.4|9178.6|9184.3|9181.5|9184.3|9181.5|9181.3|9178.5|59
1644851710000|2022-02-14 15:15:10|9183.9|9181.1|9187.9|9185.1|9189.9|9187.1|9183.9|9181.1|135
1644851720000|2022-02-14 15:15:20|9186.8|9184|9180.4|9177.6|9186.8|9184|9179.4|9176.6|102
1644851730000|2022-02-14 15:15:30|9179.9|9177.1|9181.4|9178.6|9181.4|9178.6|9178.4|9175.6|46
1644851740000|2022-02-14 15:15:40|9181.9|9179.1|9182.4|9179.6|9183.4|9180.6|9181.9|9179.1|41
1644851750000|2022-02-14 15:15:50|9181.4|9178.6|9176.9|9174.1|9184.3|9181.5|9176.9|9174.1|93
1644851760000|2022-02-14 15:16:00|9176.3|9173.5|9168.9|9166.1|9176.3|9173.5|9168.4|9165.6|124
1644851770000|2022-02-14 15:16:10|9169.4|9166.6|9169.4|9166.6|9170.4|9167.6|9167.4|9164.6|189
1644851780000|2022-02-14 15:16:20|9169.9|9167.1|9171.4|9168.6|9172|9169.2|9167.5|9164.7|114
1644851790000|2022-02-14 15:16:30|9171.5|9168.7|9170.4|9167.6|9172.5|9169.7|9170.4|9167.6|57
1644851800000|2022-02-14 15:16:40|9170.9|9168.1|9169|9166.2|9171.5|9168.7|9168.5|9165.7|50
1644851810000|2022-02-14 15:16:50|9168.5|9165.7|9164.4|9161.6|9169|9166.2|9163.9|9161.1|177
1644851820000|2022-02-14 15:17:00|9164.9|9162.1|9166.4|9163.6|9169.4|9166.6|9163.9|9161.1|106
1644851830000|2022-02-14 15:17:10|9167.4|9164.6|9170.9|9168.1|9171.4|9168.6|9166.8|9164|52
1644851840000|2022-02-14 15:17:20|9171.4|9168.6|9169.9|9167.1|9171.9|9169.1|9168.9|9166.1|45
1644851850000|2022-02-14 15:17:30|9169.4|9166.6|9171.4|9168.6|9172.4|9169.6|9169.4|9166.6|39
1644851860000|2022-02-14 15:17:40|9171.9|9169.1|9171.9|9169.1|9173.4|9170.6|9169.9|9167.1|49
1644851870000|2022-02-14 15:17:50|9170.9|9168.1|9171.9|9169.1|9172.4|9169.6|9168.9|9166.1|54
1644851880000|2022-02-14 15:18:00|9172.9|9170.1|9174|9171.2|9176.5|9173.7|9171.9|9169.1|167
1644851890000|2022-02-14 15:18:10|9174.5|9171.7|9169.4|9166.6|9175.5|9172.7|9169.4|9166.6|66
1644851900000|2022-02-14 15:18:20|9169.5|9166.7|9166.9|9164.1|9170|9167.2|9165.9|9163.1|112
1644851910000|2022-02-14 15:18:30|9167|9164.2|9169|9166.2|9170|9167.2|9167|9164.2|41
1644851920000|2022-02-14 15:18:40|9169.4|9166.6|9167.9|9165.1|9169.4|9166.6|9167.4|9164.6|32
1644851930000|2022-02-14 15:18:50|9168|9165.2|9167.4|9164.6|9170.4|9167.6|9167.4|9164.6|25
1644851940000|2022-02-14 15:19:00|9167.3|9164.5|9168.4|9165.6|9169.4|9166.6|9164.4|9161.6|150
1644851950000|2022-02-14 15:19:10|9167.9|9165.1|9171.4|9168.6|9171.4|9168.6|9167.9|9165.1|66
1644851960000|2022-02-14 15:19:20|9170.4|9167.6|9171.9|9169.1|9173.4|9170.6|9169.9|9167.1|38
1644851970000|2022-02-14 15:19:30|9172.4|9169.6|9169.4|9166.6|9173.4|9170.6|9167.4|9164.6|95
1644851980000|2022-02-14 15:19:40|9169.8|9167|9167.9|9165.1|9169.9|9167.1|9167.8|9165|36
1644851990000|2022-02-14 15:19:50|9168.3|9165.5|9165.3|9162.5|9168.4|9165.6|9162.8|9160|128
1644852000000|2022-02-14 15:20:00|9165.2|9162.4|9161.7|9158.9|9165.2|9162.4|9159.2|9156.4|81
1644852010000|2022-02-14 15:20:10|9161.8|9159|9157.2|9154.4|9162.8|9160|9157.2|9154.4|79
1644852020000|2022-02-14 15:20:20|9157.7|9154.9|9156.3|9153.5|9157.8|9155|9153.2|9150.4|119
1644852030000|2022-02-14 15:20:30|9156.2|9153.4|9155.8|9153|9157.3|9154.5|9154.3|9151.5|102
1644852040000|2022-02-14 15:20:40|9156.3|9153.5|9155.2|9152.4|9157.3|9154.5|9153.3|9150.5|88
1644852050000|2022-02-14 15:20:50|9154.8|9152|9154.7|9151.9|9155.3|9152.5|9152.8|9150|42
1644852060000|2022-02-14 15:21:00|9154.3|9151.5|9154.3|9151.5|9156.8|9154|9153.7|9150.9|119
1644852070000|2022-02-14 15:21:10|9154.7|9151.9|9150.8|9148|9155.7|9152.9|9150.7|9147.9|96
1644852080000|2022-02-14 15:21:20|9151.3|9148.5|9151.8|9149|9154.8|9152|9150.8|9148|56
1644852090000|2022-02-14 15:21:30|9152.3|9149.5|9147.8|9145|9152.3|9149.5|9144.8|9142|148
1644852100000|2022-02-14 15:21:40|9148.7|9145.9|9149.3|9146.5|9149.8|9147|9147.8|9145|57
1644852110000|2022-02-14 15:21:50|9149.7|9146.9|9155.8|9153|9156.8|9154|9146.8|9144|97
1644852120000|2022-02-14 15:22:00|9155.7|9152.9|9149.7|9146.9|9155.7|9152.9|9149.7|9146.9|79
1644852130000|2022-02-14 15:22:10|9148.7|9145.9|9145.2|9142.4|9149.7|9146.9|9144.3|9141.5|118
1644852140000|2022-02-14 15:22:20|9145.3|9142.5|9144.3|9141.5|9149.3|9146.5|9143.7|9140.9|79
1644852150000|2022-02-14 15:22:30|9143.8|9141|9143.3|9140.5|9144.3|9141.5|9140.7|9137.9|89
1644852160000|2022-02-14 15:22:40|9143.8|9141|9149.3|9146.5|9149.7|9146.9|9143.8|9141|84
1644852170000|2022-02-14 15:22:50|9148.8|9146|9149.8|9147|9150.8|9148|9147.3|9144.5|60
1644852180000|2022-02-14 15:23:00|9150.7|9147.9|9148.8|9146|9152.3|9149.5|9146.8|9144|70
1644852190000|2022-02-14 15:23:10|9148.4|9145.6|9157.8|9155|9157.8|9155|9147.8|9145|102
1644852200000|2022-02-14 15:23:20|9157.7|9154.9|9157.3|9154.5|9160.4|9157.6|9156.8|9154|83
1644852210000|2022-02-14 15:23:30|9157.8|9155|9157.3|9154.5|9158.8|9156|9156.3|9153.5|58
1644852220000|2022-02-14 15:23:40|9157.4|9154.6|9151.8|9149|9157.9|9155.1|9150.8|9148|29
1644852230000|2022-02-14 15:23:50|9152.3|9149.5|9150.9|9148.1|9152.8|9150|9150.9|9148.1|31
1644852240000|2022-02-14 15:24:00|9152.4|9149.6|9153.8|9151|9157.8|9155|9150.9|9148.1|121
1644852250000|2022-02-14 15:24:10|9152.9|9150.1|9151.8|9149|9153.3|9150.5|9150.8|9148|27
1644852260000|2022-02-14 15:24:20|9152.8|9150|9152.8|9150|9152.8|9150|9150.8|9148|29
1644852270000|2022-02-14 15:24:30|9153.3|9150.5|9151.3|9148.5|9154.3|9151.5|9151.3|9148.5|50
1644852280000|2022-02-14 15:24:40|9151.8|9149|9155.9|9153.1|9156.8|9154|9149.9|9147.1|33
1644852290000|2022-02-14 15:24:50|9155.8|9153|9159.9|9157.1|9161.4|9158.6|9155.8|9153|154
1644852300000|2022-02-14 15:25:00|9159.8|9157|9158.4|9155.6|9160.5|9157.7|9155.9|9153.1|86
1644852310000|2022-02-14 15:25:10|9157.9|9155.1|9154.9|9152.1|9157.9|9155.1|9153.5|9150.7|38
1644852320000|2022-02-14 15:25:20|9155.5|9152.7|9155.4|9152.6|9158.9|9156.1|9154.9|9152.1|42
1644852330000|2022-02-14 15:25:30|9154.9|9152.1|9153.4|9150.6|9154.9|9152.1|9152.4|9149.6|37
1644852340000|2022-02-14 15:25:40|9153.5|9150.7|9153.9|9151.1|9153.9|9151.1|9151.9|9149.1|25
1644852350000|2022-02-14 15:25:50|9154.4|9151.6|9153|9150.2|9154.9|9152.1|9152.9|9150.1|56
1644852360000|2022-02-14 15:26:00|9153.4|9150.6|9148.4|9145.6|9154.5|9151.7|9146.9|9144.1|243
1644852370000|2022-02-14 15:26:10|9147.8|9145|9144.4|9141.6|9148.4|9145.6|9142.4|9139.6|84
1644852380000|2022-02-14 15:26:20|9144.5|9141.7|9143|9140.2|9145.4|9142.6|9140.9|9138.1|79
1644852390000|2022-02-14 15:26:30|9143.4|9140.6|9142.5|9139.7|9144.5|9141.7|9140.9|9138.1|99
1644852400000|2022-02-14 15:26:40|9142.4|9139.6|9140|9137.2|9142.5|9139.7|9138.9|9136.1|56
1644852410000|2022-02-14 15:26:50|9140.5|9137.7|9141.9|9139.1|9143.9|9141.1|9138.9|9136.1|80
1644852420000|2022-02-14 15:27:00|9141.5|9138.7|9139.5|9136.7|9144|9141.2|9138.9|9136.1|95
1644852430000|2022-02-14 15:27:10|9139.4|9136.6|9137.9|9135.1|9139.4|9136.6|9134.9|9132.1|118
1644852440000|2022-02-14 15:27:20|9137.4|9134.6|9140.4|9137.6|9141.4|9138.6|9136.9|9134.1|33
1644852450000|2022-02-14 15:27:30|9140.5|9137.7|9141.9|9139.1|9141.9|9139.1|9139.9|9137.1|61
1644852460000|2022-02-14 15:27:40|9141|9138.2|9138.9|9136.1|9141.4|9138.6|9136.9|9134.1|51
1644852470000|2022-02-14 15:27:50|9139.4|9136.6|9140.4|9137.6|9142.5|9139.7|9139.4|9136.6|30
1644852480000|2022-02-14 15:28:00|9140.9|9138.1|9143|9140.2|9143.9|9141.1|9140.5|9137.7|95
1644852490000|2022-02-14 15:28:10|9143.4|9140.6|9137.4|9134.6|9143.9|9141.1|9136.9|9134.1|53
1644852500000|2022-02-14 15:28:20|9137.9|9135.1|9138.4|9135.6|9138.9|9136.1|9136.9|9134.1|24
1644852510000|2022-02-14 15:28:30|9138.5|9135.7|9137.4|9134.6|9139|9136.2|9136.4|9133.6|32
1644852520000|2022-02-14 15:28:40|9137.8|9135|9137.8|9135|9139.4|9136.6|9135.8|9133|64
1644852530000|2022-02-14 15:28:50|9137.3|9134.5|9141.8|9139|9143.3|9140.5|9137.3|9134.5|40
1644852540000|2022-02-14 15:29:00|9141.3|9138.5|9144.4|9141.6|9144.8|9142|9141.3|9138.5|77
1644852550000|2022-02-14 15:29:10|9144.3|9141.5|9139.3|9136.5|9144.8|9142|9139.3|9136.5|46
1644852560000|2022-02-14 15:29:20|9139.8|9137|9137.8|9135|9141.8|9139|9136.8|9134|50
1644852570000|2022-02-14 15:29:30|9137.3|9134.5|9137.9|9135.1|9139.3|9136.5|9135.4|9132.6|96
1644852580000|2022-02-14 15:29:40|9138.4|9135.6|9136.3|9133.5|9140.4|9137.6|9135.8|9133|77
1644852590000|2022-02-14 15:29:50|9135.8|9133|9138.4|9135.6|9140.8|9138|9135.4|9132.6|54
1644852600000|2022-02-14 15:30:00|9138.8|9136|9139.8|9137|9141.8|9139|9136.8|9134|81
1644852610000|2022-02-14 15:30:10|9140.3|9137.5|9138.9|9136.1|9140.5|9137.7|9137.8|9135|143
1644852620000|2022-02-14 15:30:20|9139.4|9136.6|9141.9|9139.1|9143.4|9140.6|9136.9|9134.1|62
1644852630000|2022-02-14 15:30:30|9141.4|9138.6|9139.4|9136.6|9141.9|9139.1|9136.9|9134.1|57
1644852640000|2022-02-14 15:30:40|9138.9|9136.1|9134.9|9132.1|9139.9|9137.1|9133|9130.2|157
1644852650000|2022-02-14 15:30:50|9135.4|9132.6|9134.9|9132.1|9136.4|9133.6|9134.4|9131.6|51
1644852660000|2022-02-14 15:31:00|9135|9132.2|9128.3|9125.5|9136.9|9134.1|9123.4|9120.6|300
1644852670000|2022-02-14 15:31:10|9128.7|9125.9|9123.8|9121|9128.8|9126|9122.9|9120.1|106
1644852680000|2022-02-14 15:31:20|9122.9|9120.1|9123.8|9121|9124.8|9122|9122.8|9120|48
1644852690000|2022-02-14 15:31:30|9123.4|9120.6|9126.8|9124|9127.9|9125.1|9123.3|9120.5|44
1644852700000|2022-02-14 15:31:40|9127.4|9124.6|9127.2|9124.4|9128.8|9126|9125.2|9122.4|53
1644852710000|2022-02-14 15:31:50|9127.3|9124.5|9126.8|9124|9127.4|9124.6|9123.5|9120.7|29
1644852720000|2022-02-14 15:32:00|9127.2|9124.4|9125.8|9123|9127.2|9124.4|9123.8|9121|75
1644852730000|2022-02-14 15:32:10|9124.9|9122.1|9124.8|9122|9127.2|9124.4|9123.8|9121|41
1644852740000|2022-02-14 15:32:20|9124.3|9121.5|9126.7|9123.9|9126.8|9124|9122.8|9120|49
1644852750000|2022-02-14 15:32:30|9126.3|9123.5|9130.8|9128|9130.8|9128|9125.9|9123.1|88
1644852760000|2022-02-14 15:32:40|9131.2|9128.4|9119.8|9117|9131.7|9128.9|9119.8|9117|233
1644852770000|2022-02-14 15:32:50|9119.2|9116.4|9119.2|9116.4|9120.7|9117.9|9118.2|9115.4|106
1644852780000|2022-02-14 15:33:00|9119.7|9116.9|9119.7|9116.9|9120.7|9117.9|9118.2|9115.4|50
1644852790000|2022-02-14 15:33:10|9119.2|9116.4|9125.4|9122.6|9125.4|9122.6|9119.2|9116.4|152
1644852800000|2022-02-14 15:33:20|9124.9|9122.1|9125.9|9123.1|9127.9|9125.1|9123.8|9121|60
1644852810000|2022-02-14 15:33:30|9125.8|9123|9126.4|9123.6|9128.4|9125.6|9125.4|9122.6|129
1644852820000|2022-02-14 15:33:40|9126.3|9123.5|9133|9130.2|9134.4|9131.6|9126.3|9123.5|139
1644852830000|2022-02-14 15:33:50|9132.4|9129.6|9130.9|9128.1|9134.5|9131.7|9130.8|9128|116
1644852840000|2022-02-14 15:34:00|9130.3|9127.5|9137.9|9135.1|9137.9|9135.1|9130.3|9127.5|93
1644852850000|2022-02-14 15:34:10|9138.9|9136.1|9146.5|9143.7|9149.9|9147.1|9138.9|9136.1|235
1644852860000|2022-02-14 15:34:20|9146.9|9144.1|9148.5|9145.7|9148.9|9146.1|9145|9142.2|79
1644852870000|2022-02-14 15:34:30|9148.4|9145.6|9144.4|9141.6|9148.5|9145.7|9143.9|9141.1|56
1644852880000|2022-02-14 15:34:40|9143.9|9141.1|9145.9|9143.1|9146.9|9144.1|9143.5|9140.7|56
1644852890000|2022-02-14 15:34:50|9146|9143.2|9143.4|9140.6|9146.9|9144.1|9141.4|9138.6|79
1644852900000|2022-02-14 15:35:00|9142.5|9139.7|9146|9143.2|9146|9143.2|9141.8|9139|149
1644852910000|2022-02-14 15:35:10|9145.9|9143.1|9153.9|9151.1|9154.9|9152.1|9144.9|9142.1|151
1644852920000|2022-02-14 15:35:20|9153.8|9151|9154.5|9151.7|9154.5|9151.7|9150.9|9148.1|64
1644852930000|2022-02-14 15:35:30|9154|9151.2|9149.9|9147.1|9154|9151.2|9146.9|9144.1|146
1644852940000|2022-02-14 15:35:40|9149.5|9146.7|9150|9147.2|9150.9|9148.1|9149.5|9146.7|36
1644852950000|2022-02-14 15:35:50|9150.5|9147.7|9148.4|9145.6|9150.5|9147.7|9146.9|9144.1|31
1644852960000|2022-02-14 15:36:00|9148.5|9145.7|9155.5|9152.7|9155.5|9152.7|9147.9|9145.1|195
1644852970000|2022-02-14 15:36:10|9156.5|9153.7|9157.5|9154.7|9157.6|9154.8|9154|9151.2|84
1644852980000|2022-02-14 15:36:20|9157.3|9154.5|9156.9|9154.1|9162|9159.2|9156.5|9153.7|258
1644852990000|2022-02-14 15:36:30|9157|9154.2|9158.4|9155.6|9158.9|9156.1|9153.9|9151.1|63
1644853000000|2022-02-14 15:36:40|9158|9155.2|9158|9155.2|9159.9|9157.1|9157.4|9154.6|70
1644853010000|2022-02-14 15:36:50|9158.4|9155.6|9154.9|9152.1|9158.4|9155.6|9154.9|9152.1|81
1644853020000|2022-02-14 15:37:00|9155.3|9152.5|9157|9154.2|9157.9|9155.1|9153.4|9150.6|44
1644853030000|2022-02-14 15:37:10|9157.9|9155.1|9161|9158.2|9163|9160.2|9157.4|9154.6|159
1644853040000|2022-02-14 15:37:20|9160.5|9157.7|9162.9|9160.1|9164.4|9161.6|9158.5|9155.7|126
1644853050000|2022-02-14 15:37:30|9163|9160.2|9163|9160.2|9169|9166.2|9162.6|9159.8|79
1644853060000|2022-02-14 15:37:40|9163.4|9160.6|9160.6|9157.8|9163.9|9161.1|9160.6|9157.8|40
1644853070000|2022-02-14 15:37:50|9160.4|9157.6|9161|9158.2|9162.9|9160.1|9160.4|9157.6|22
1644853080000|2022-02-14 15:38:00|9161.4|9158.6|9158|9155.2|9162|9159.2|9157|9154.2|73
1644853090000|2022-02-14 15:38:10|9157.9|9155.1|9160.9|9158.1|9161.9|9159.1|9157.9|9155.1|42
1644853100000|2022-02-14 15:38:20|9161|9158.2|9166.4|9163.6|9167.4|9164.6|9161|9158.2|35
1644853110000|2022-02-14 15:38:30|9166.5|9163.7|9167.4|9164.6|9168.9|9166.1|9166.4|9163.6|48
1644853120000|2022-02-14 15:38:40|9168|9165.2|9168.4|9165.6|9169.4|9166.6|9166.4|9163.6|64
1644853130000|2022-02-14 15:38:50|9168.6|9165.8|9167.4|9164.6|9171|9168.2|9167.4|9164.6|106
1644853140000|2022-02-14 15:39:00|9166.4|9163.6|9167|9164.2|9168.4|9165.6|9166.4|9163.6|52
1644853150000|2022-02-14 15:39:10|9166.9|9164.1|9164|9161.2|9167|9164.2|9164|9161.2|45
1644853160000|2022-02-14 15:39:20|9163.5|9160.7|9171|9168.2|9173.5|9170.7|9163|9160.2|149
1644853170000|2022-02-14 15:39:30|9171.5|9168.7|9169|9166.2|9171.5|9168.7|9169|9166.2|52
1644853180000|2022-02-14 15:39:40|9169.5|9166.7|9169.4|9166.6|9170.5|9167.7|9167.5|9164.7|31
1644853190000|2022-02-14 15:39:50|9169.5|9166.7|9166.5|9163.7|9170|9167.2|9166|9163.2|164
1644853200000|2022-02-14 15:40:00|9166.4|9163.6|9169|9166.2|9172.4|9169.6|9166|9163.2|91
1644853210000|2022-02-14 15:40:10|9169.4|9166.6|9171.4|9168.6|9171.4|9168.6|9167.9|9165.1|30
1644853220000|2022-02-14 15:40:20|9171|9168.2|9168|9165.2|9172.9|9170.1|9167.5|9164.7|45
1644853230000|2022-02-14 15:40:30|9168.1|9165.3|9168.4|9165.6|9169|9166.2|9166.5|9163.7|35
1644853240000|2022-02-14 15:40:40|9167.5|9164.7|9161|9158.2|9167.5|9164.7|9160|9157.2|111
1644853250000|2022-02-14 15:40:50|9161.4|9158.6|9158.4|9155.6|9161.4|9158.6|9156|9153.2|76
1644853260000|2022-02-14 15:41:00|9158|9155.2|9159.5|9156.7|9160|9157.2|9156.4|9153.6|58
1644853270000|2022-02-14 15:41:10|9159.9|9157.1|9158.4|9155.6|9160|9157.2|9157|9154.2|60
1644853280000|2022-02-14 15:41:20|9159.4|9156.6|9161.9|9159.1|9161.9|9159.1|9158.9|9156.1|118
1644853290000|2022-02-14 15:41:30|9162|9159.2|9159.4|9156.6|9162|9159.2|9157.4|9154.6|53
1644853300000|2022-02-14 15:41:40|9158.4|9155.6|9155.4|9152.6|9159.4|9156.6|9154.4|9151.6|96
1644853310000|2022-02-14 15:41:50|9155.9|9153.1|9149.9|9147.1|9156.4|9153.6|9149.4|9146.6|46
1644853320000|2022-02-14 15:42:00|9149.4|9146.6|9148.8|9146|9150.3|9147.5|9146.8|9144|107
1644853330000|2022-02-14 15:42:10|9149.3|9146.5|9148.8|9146|9149.3|9146.5|9144.3|9141.5|64
1644853340000|2022-02-14 15:42:20|9148.3|9145.5|9146.8|9144|9148.8|9146|9145.3|9142.5|18
1644853350000|2022-02-14 15:42:30|9146.9|9144.1|9149.4|9146.6|9150.8|9148|9146.8|9144|21
1644853360000|2022-02-14 15:42:40|9149.9|9147.1|9149.9|9147.1|9150.9|9148.1|9148|9145.2|27
1644853370000|2022-02-14 15:42:50|9149.4|9146.6|9149.9|9147.1|9150.4|9147.6|9147.9|9145.1|17
1644853380000|2022-02-14 15:43:00|9149.4|9146.6|9145.9|9143.1|9149.4|9146.6|9145.3|9142.5|32
1644853390000|2022-02-14 15:43:10|9147.8|9145|9151.5|9148.7|9152|9149.2|9147|9144.2|224
1644853400000|2022-02-14 15:43:20|9151.9|9149.1|9154|9151.2|9154|9151.2|9149|9146.2|78
1644853410000|2022-02-14 15:43:30|9153.5|9150.7|9153|9150.2|9154|9151.2|9152|9149.2|28
1644853420000|2022-02-14 15:43:40|9153.5|9150.7|9154.5|9151.7|9155|9152.2|9153|9150.2|16
1644853430000|2022-02-14 15:43:50|9153.5|9150.7|9152.5|9149.7|9155.5|9152.7|9151.9|9149.1|27
1644853440000|2022-02-14 15:44:00|9153|9150.2|9155.5|9152.7|9156.5|9153.7|9152.4|9149.6|54
1644853450000|2022-02-14 15:44:10|9156|9153.2|9154.5|9151.7|9156|9153.2|9152.5|9149.7|27
1644853460000|2022-02-14 15:44:20|9154|9151.2|9158.5|9155.7|9158.5|9155.7|9153.5|9150.7|58
1644853470000|2022-02-14 15:44:30|9158|9155.2|9155|9152.2|9160.5|9157.7|9155|9152.2|120
1644853480000|2022-02-14 15:44:40|9154.6|9151.8|9156|9153.2|9157|9154.2|9154.5|9151.7|15
1644853490000|2022-02-14 15:44:50|9156.1|9153.3|9164.1|9161.3|9164.1|9161.3|9156|9153.2|97
1644853500000|2022-02-14 15:45:00|9163.2|9160.4|9165.6|9162.8|9166.1|9163.3|9162.1|9159.3|44
1644853510000|2022-02-14 15:45:10|9165.1|9162.3|9163.6|9160.8|9165.1|9162.3|9161.6|9158.8|59
1644853520000|2022-02-14 15:45:20|9163.1|9160.3|9165.1|9162.3|9165.1|9162.3|9161.1|9158.3|25
1644853530000|2022-02-14 15:45:30|9165.6|9162.8|9169.6|9166.8|9170.1|9167.3|9165|9162.2|64
1644853540000|2022-02-14 15:45:40|9169.1|9166.3|9167.1|9164.3|9170.1|9167.3|9165.1|9162.3|72
1644853550000|2022-02-14 15:45:50|9166.6|9163.8|9166.6|9163.8|9167.6|9164.8|9164.1|9161.3|46
1644853560000|2022-02-14 15:46:00|9166.2|9163.4|9170.2|9167.4|9171.2|9168.4|9166.1|9163.3|293
1644853570000|2022-02-14 15:46:10|9170.7|9167.9|9173.7|9170.9|9176.3|9173.5|9170.2|9167.4|210
1644853580000|2022-02-14 15:46:20|9174.2|9171.4|9173.2|9170.4|9174.2|9171.4|9171.3|9168.5|41
1644853590000|2022-02-14 15:46:30|9172.7|9169.9|9173.7|9170.9|9173.7|9170.9|9171.7|9168.9|45
1644853600000|2022-02-14 15:46:40|9173.2|9170.4|9173.3|9170.5|9174.7|9171.9|9172.7|9169.9|42
1644853610000|2022-02-14 15:46:50|9173.7|9170.9|9175.4|9172.6|9175.9|9173.1|9172.7|9169.9|336
1644853620000|2022-02-14 15:47:00|9175.3|9172.5|9174.3|9171.5|9176.4|9173.6|9174.3|9171.5|126
1644853630000|2022-02-14 15:47:10|9173.8|9171|9168.8|9166|9173.8|9171|9168.8|9166|124
1644853640000|2022-02-14 15:47:20|9168.7|9165.9|9170.3|9167.5|9172.3|9169.5|9168.7|9165.9|33
1644853650000|2022-02-14 15:47:30|9171.2|9168.4|9169.2|9166.4|9172.3|9169.5|9169.2|9166.4|74
1644853660000|2022-02-14 15:47:40|9168.3|9165.5|9168.7|9165.9|9169.2|9166.4|9167.2|9164.4|19
1644853670000|2022-02-14 15:47:50|9168.6|9165.8|9169.2|9166.4|9170.2|9167.4|9167.7|9164.9|14
1644853680000|2022-02-14 15:48:00|9168.7|9165.9|9171.2|9168.4|9171.7|9168.9|9168.6|9165.8|20
1644853690000|2022-02-14 15:48:10|9171.7|9168.9|9173.7|9170.9|9174.2|9171.4|9171.2|9168.4|34
1644853700000|2022-02-14 15:48:20|9174.2|9171.4|9174.2|9171.4|9174.7|9171.9|9172.7|9169.9|37
1644853710000|2022-02-14 15:48:30|9173.7|9170.9|9174.2|9171.4|9175.2|9172.4|9173.2|9170.4|21
1644853720000|2022-02-14 15:48:40|9173.7|9170.9|9171.2|9168.4|9173.7|9170.9|9169.2|9166.4|57
1644853730000|2022-02-14 15:48:50|9170.6|9167.8|9173.2|9170.4|9173.7|9170.9|9168.7|9165.9|59
1644853740000|2022-02-14 15:49:00|9173.7|9170.9|9177.7|9174.9|9178.7|9175.9|9173.7|9170.9|113
1644853750000|2022-02-14 15:49:10|9178.2|9175.4|9177.3|9174.5|9179.2|9176.4|9175.4|9172.6|100
1644853760000|2022-02-14 15:49:20|9177.8|9175|9176.8|9174|9180.3|9177.5|9176.8|9174|78
1644853770000|2022-02-14 15:49:30|9177.3|9174.5|9178.8|9176|9179.8|9177|9176.7|9173.9|32
1644853780000|2022-02-14 15:49:40|9179.8|9177|9181.8|9179|9181.8|9179|9178.3|9175.5|113
1644853790000|2022-02-14 15:49:50|9181.3|9178.5|9184.8|9182|9184.8|9182|9180.8|9178|77
1644853800000|2022-02-14 15:50:00|9185.3|9182.5|9183.3|9180.5|9185.8|9183|9183.3|9180.5|114
1644853810000|2022-02-14 15:50:10|9182.8|9180|9187.4|9184.6|9189.4|9186.6|9182.4|9179.6|147
1644853820000|2022-02-14 15:50:20|9188.4|9185.6|9187.4|9184.6|9190.9|9188.1|9187.4|9184.6|82
1644853830000|2022-02-14 15:50:30|9186.4|9183.6|9180.4|9177.6|9186.4|9183.6|9179.4|9176.6|109
1644853840000|2022-02-14 15:50:40|9179.9|9177.1|9181.3|9178.5|9182.3|9179.5|9178.8|9176|88
1644853850000|2022-02-14 15:50:50|9181.7|9178.9|9182.3|9179.5|9183.8|9181|9181.3|9178.5|78
1644853860000|2022-02-14 15:51:00|9181.3|9178.5|9180.8|9178|9182.3|9179.5|9179.3|9176.5|53
1644853870000|2022-02-14 15:51:10|9180.4|9177.6|9181.3|9178.5|9183.3|9180.5|9180.4|9177.6|38
1644853880000|2022-02-14 15:51:20|9181.8|9179|9183.8|9181|9184.7|9181.9|9181.8|9179|23
1644853890000|2022-02-14 15:51:30|9183.7|9180.9|9182.3|9179.5|9183.8|9181|9180.7|9177.9|23
1644853900000|2022-02-14 15:51:40|9182.8|9180|9181.2|9178.4|9183.8|9181|9180.3|9177.5|39
1644853910000|2022-02-14 15:51:50|9180.8|9178|9182.8|9180|9182.8|9180|9179.3|9176.5|21
1644853920000|2022-02-14 15:52:00|9181.9|9179.1|9180.3|9177.5|9182.8|9180|9180.3|9177.5|33
1644853930000|2022-02-14 15:52:10|9180.8|9178|9180.8|9178|9182.3|9179.5|9179.3|9176.5|33
1644853940000|2022-02-14 15:52:20|9181.2|9178.4|9181.3|9178.5|9182.3|9179.5|9180.3|9177.5|22
1644853950000|2022-02-14 15:52:30|9181.8|9179|9185.2|9182.4|9185.3|9182.5|9181.3|9178.5|81
1644853960000|2022-02-14 15:52:40|9184.8|9182|9183.3|9180.5|9184.8|9182|9182.8|9180|29
1644853970000|2022-02-14 15:52:50|9183.8|9181|9183.7|9180.9|9184.3|9181.5|9182.8|9180|143
1644853980000|2022-02-14 15:53:00|9183.3|9180.5|9176.7|9173.9|9183.3|9180.5|9176.7|9173.9|105
1644853990000|2022-02-14 15:53:10|9176.5|9173.7|9175.7|9172.9|9177.3|9174.5|9174.2|9171.4|148
1644854000000|2022-02-14 15:53:20|9175.3|9172.5|9176.7|9173.9|9177.3|9174.5|9174.7|9171.9|36
1644854010000|2022-02-14 15:53:30|9176.3|9173.5|9176.7|9173.9|9177.7|9174.9|9174.7|9171.9|77
1644854020000|2022-02-14 15:53:40|9177.2|9174.4|9181.3|9178.5|9182.2|9179.4|9176.7|9173.9|48
1644854030000|2022-02-14 15:53:50|9181.8|9179|9186.3|9183.5|9187.3|9184.5|9179.7|9176.9|270
1644854040000|2022-02-14 15:54:00|9186.4|9183.6|9191.5|9188.7|9192.5|9189.7|9185.4|9182.6|415
1644854050000|2022-02-14 15:54:10|9191.9|9189.1|9189.4|9186.6|9191.9|9189.1|9188.9|9186.1|58
1644854060000|2022-02-14 15:54:20|9189.5|9186.7|9188.4|9185.6|9189.5|9186.7|9187.9|9185.1|37
1644854070000|2022-02-14 15:54:30|9188.5|9185.7|9188.4|9185.6|9189.5|9186.7|9187.9|9185.1|22
1644854080000|2022-02-14 15:54:40|9187.9|9185.1|9188.9|9186.1|9188.9|9186.1|9186.8|9184|39
1644854090000|2022-02-14 15:54:50|9188.8|9186|9185.4|9182.6|9188.9|9186.1|9184.9|9182.1|41
1644854100000|2022-02-14 15:55:00|9185.8|9183|9187.4|9184.6|9188.3|9185.5|9184.9|9182.1|49
1644854110000|2022-02-14 15:55:10|9187.3|9184.5|9189.9|9187.1|9189.9|9187.1|9186.4|9183.6|50
1644854120000|2022-02-14 15:55:20|9189.4|9186.6|9190.3|9187.5|9191.8|9189|9188.9|9186.1|409
1644854130000|2022-02-14 15:55:30|9190.8|9188|9188.2|9185.4|9192.4|9189.6|9187.3|9184.5|209
1644854140000|2022-02-14 15:55:40|9188.3|9185.5|9187.2|9184.4|9189.2|9186.4|9186.7|9183.9|62
1644854150000|2022-02-14 15:55:50|9186.7|9183.9|9190.3|9187.5|9190.3|9187.5|9186.7|9183.9|47
1644854160000|2022-02-14 15:56:00|9190.4|9187.6|9194.3|9191.5|9195.3|9192.5|9190.4|9187.6|81
1644854170000|2022-02-14 15:56:10|9193.8|9191|9192.8|9190|9193.8|9191|9192.3|9189.5|29
1644854180000|2022-02-14 15:56:20|9192.7|9189.9|9190.8|9188|9192.8|9190|9190.3|9187.5|26
1644854190000|2022-02-14 15:56:30|9190.7|9187.9|9189.3|9186.5|9191.3|9188.5|9189.1|9186.3|43
1644854200000|2022-02-14 15:56:40|9188.7|9185.9|9186.3|9183.5|9188.7|9185.9|9185.3|9182.5|63
1644854210000|2022-02-14 15:56:50|9185.8|9183|9189.8|9187|9189.8|9187|9185.8|9183|22
1644854220000|2022-02-14 15:57:00|9189.7|9186.9|9191.3|9188.5|9197.8|9195|9187.3|9184.5|365
1644854230000|2022-02-14 15:57:10|9191.2|9188.4|9188.7|9185.9|9191.3|9188.5|9185.2|9182.4|97
1644854240000|2022-02-14 15:57:20|9189.2|9186.4|9194.2|9191.4|9195.8|9193|9186.2|9183.4|325
1644854250000|2022-02-14 15:57:30|9194.7|9191.9|9193.2|9190.4|9195.7|9192.9|9192.7|9189.9|103
1644854260000|2022-02-14 15:57:40|9192.7|9189.9|9186.8|9184|9193.7|9190.9|9186.2|9183.4|406
1644854270000|2022-02-14 15:57:50|9187.3|9184.5|9190.3|9187.5|9191.8|9189|9187.3|9184.5|36
1644854280000|2022-02-14 15:58:00|9189.4|9186.6|9189.4|9186.6|9190.3|9187.5|9188.8|9186|47
1644854290000|2022-02-14 15:58:10|9190.3|9187.5|9186.3|9183.5|9190.3|9187.5|9184.8|9182|113
1644854300000|2022-02-14 15:58:20|9186.2|9183.4|9187.8|9185|9187.8|9185|9183.8|9181|91
1644854310000|2022-02-14 15:58:30|9187.7|9184.9|9189.9|9187.1|9192.3|9189.5|9187.2|9184.4|143
1644854320000|2022-02-14 15:58:40|9190.8|9188|9191.3|9188.5|9193.4|9190.6|9190.8|9188|138
1644854330000|2022-02-14 15:58:50|9191.4|9188.6|9192.8|9190|9192.8|9190|9189.8|9187|39
1644854340000|2022-02-14 15:59:00|9192.9|9190.1|9195.8|9193|9195.9|9193.1|9192.4|9189.6|86
1644854350000|2022-02-14 15:59:10|9195.4|9192.6|9201.4|9198.6|9205.7|9202.9|9195.4|9192.6|298
1644854360000|2022-02-14 15:59:20|9200.9|9198.1|9196.8|9194|9200.9|9198.1|9196.4|9193.6|87
1644854370000|2022-02-14 15:59:30|9196.7|9193.9|9191.4|9188.6|9196.7|9193.9|9191.4|9188.6|65
1644854380000|2022-02-14 15:59:40|9191.8|9189|9190.8|9188|9192.8|9190|9190.4|9187.6|39
1644854390000|2022-02-14 15:59:50|9191.4|9188.6|9190.3|9187.5|9191.7|9188.9|9187.8|9185|88
1644854400000|2022-02-14 16:00:00|9190.5|9187.7|9191.3|9188.5|9195.8|9193|9190.5|9187.7|104
1644854410000|2022-02-14 16:00:10|9191.5|9188.7|9190.3|9187.5|9195.3|9192.5|9189.3|9186.5|52
1644854420000|2022-02-14 16:00:20|9190.8|9188|9189.8|9187|9192.4|9189.6|9189.3|9186.5|37
1644854430000|2022-02-14 16:00:30|9190.3|9187.5|9192.8|9190|9193.3|9190.5|9188.8|9186|35
1644854440000|2022-02-14 16:00:40|9192.4|9189.6|9193.3|9190.5|9193.8|9191|9191.3|9188.5|22
1644854450000|2022-02-14 16:00:50|9193.8|9191|9199.3|9196.5|9200.9|9198.1|9193.8|9191|144
1644854460000|2022-02-14 16:01:00|9199.6|9196.8|9204.3|9201.5|9206.4|9203.6|9199.6|9196.8|159
1644854470000|2022-02-14 16:01:10|9204.4|9201.6|9199.4|9196.6|9204.8|9202|9199.3|9196.5|73
1644854480000|2022-02-14 16:01:20|9199.3|9196.5|9202.9|9200.1|9204.3|9201.5|9199.3|9196.5|128
1644854490000|2022-02-14 16:01:30|9203|9200.2|9208.4|9205.6|9209.4|9206.6|9203|9200.2|363
1644854500000|2022-02-14 16:01:40|9208.5|9205.7|9204.2|9201.4|9210.3|9207.5|9204.2|9201.4|280
1644854510000|2022-02-14 16:01:50|9204.3|9201.5|9200.8|9198|9204.8|9202|9200.3|9197.5|65
1644854520000|2022-02-14 16:02:00|9201.2|9198.4|9201.7|9198.9|9204.2|9201.4|9200.8|9198|63
1644854530000|2022-02-14 16:02:10|9201.2|9198.4|9201.7|9198.9|9204.2|9201.4|9200.2|9197.4|209
1644854540000|2022-02-14 16:02:20|9201.3|9198.5|9201.3|9198.5|9203.8|9201|9201.2|9198.4|43
1644854550000|2022-02-14 16:02:30|9201.8|9199|9203.8|9201|9206.8|9204|9200.8|9198|85
1644854560000|2022-02-14 16:02:40|9204.2|9201.4|9205.8|9203|9205.8|9203|9204.2|9201.4|34
1644854570000|2022-02-14 16:02:50|9206.8|9204|9201.2|9198.4|9206.8|9204|9201.2|9198.4|257
1644854580000|2022-02-14 16:03:00|9201.3|9198.5|9205.8|9203|9206.3|9203.5|9201.3|9198.5|142
1644854590000|2022-02-14 16:03:10|9205.3|9202.5|9203.3|9200.5|9205.9|9203.1|9202.8|9200|46
1644854600000|2022-02-14 16:03:20|9202.8|9200|9201.3|9198.5|9204.3|9201.5|9200.4|9197.6|35
1644854610000|2022-02-14 16:03:30|9200.8|9198|9199.4|9196.6|9201.3|9198.5|9198.8|9196|51
1644854620000|2022-02-14 16:03:40|9199.3|9196.5|9202.9|9200.1|9202.9|9200.1|9199.3|9196.5|58
1644854630000|2022-02-14 16:03:50|9203.3|9200.5|9207.4|9204.6|9207.4|9204.6|9202.9|9200.1|65
1644854640000|2022-02-14 16:04:00|9207.9|9205.1|9220.6|9217.8|9222.1|9219.3|9207.9|9205.1|910
1644854650000|2022-02-14 16:04:10|9220.7|9217.9|9222.7|9219.9|9223.2|9220.4|9220.1|9217.3|191
1644854660000|2022-02-14 16:04:20|9222.2|9219.4|9219.7|9216.9|9222.6|9219.8|9219.6|9216.8|103
1644854670000|2022-02-14 16:04:30|9220.2|9217.4|9221.7|9218.9|9222.7|9219.9|9219.2|9216.4|490
1644854680000|2022-02-14 16:04:40|9222.1|9219.3|9218.1|9215.3|9222.1|9219.3|9215.6|9212.8|187
1644854690000|2022-02-14 16:04:50|9218.2|9215.4|9219.2|9216.4|9220.7|9217.9|9218.1|9215.3|412
1644854700000|2022-02-14 16:05:00|9219.3|9216.5|9222.2|9219.4|9224.2|9221.4|9219.2|9216.4|299
1644854710000|2022-02-14 16:05:10|9221.7|9218.9|9219.7|9216.9|9221.7|9218.9|9217.7|9214.9|142
1644854720000|2022-02-14 16:05:20|9220.2|9217.4|9211.5|9208.7|9220.7|9217.9|9209|9206.2|258
1644854730000|2022-02-14 16:05:30|9212|9209.2|9209.5|9206.7|9215.1|9212.3|9209.5|9206.7|126
1644854740000|2022-02-14 16:05:40|9210|9207.2|9209.5|9206.7|9211.5|9208.7|9209.1|9206.3|41
1644854750000|2022-02-14 16:05:50|9209.1|9206.3|9207.5|9204.7|9209.5|9206.7|9205|9202.2|104
1644854760000|2022-02-14 16:06:00|9208|9205.2|9203.3|9200.5|9208|9205.2|9202.3|9199.5|649
1644854770000|2022-02-14 16:06:10|9203.8|9201|9204.3|9201.5|9204.8|9202|9202.8|9200|57
1644854780000|2022-02-14 16:06:20|9204.8|9202|9206.8|9204|9207.8|9205|9204.8|9202|95
1644854790000|2022-02-14 16:06:30|9207.3|9204.5|9209.9|9207.1|9210.8|9208|9205.9|9203.1|111
1644854800000|2022-02-14 16:06:40|9209.4|9206.6|9210.9|9208.1|9211.4|9208.6|9209.4|9206.6|38
1644854810000|2022-02-14 16:06:50|9209.9|9207.1|9212.9|9210.1|9213.3|9210.5|9209.4|9206.6|66
1644854820000|2022-02-14 16:07:00|9213|9210.2|9215|9212.2|9216.6|9213.8|9212.4|9209.6|94
1644854830000|2022-02-14 16:07:10|9215.4|9212.6|9214.3|9211.5|9217.4|9214.6|9214.3|9211.5|48
1644854840000|2022-02-14 16:07:20|9214.9|9212.1|9214.8|9212|9215.3|9212.5|9214.3|9211.5|25
1644854850000|2022-02-14 16:07:30|9214.9|9212.1|9212.8|9210|9215.3|9212.5|9210.3|9207.5|33
1644854860000|2022-02-14 16:07:40|9212.3|9209.5|9211.4|9208.6|9212.9|9210.1|9209.3|9206.5|80
1644854870000|2022-02-14 16:07:50|9211.3|9208.5|9209.8|9207|9211.4|9208.6|9209.3|9206.5|29
1644854880000|2022-02-14 16:08:00|9209.3|9206.5|9211.9|9209.1|9213.3|9210.5|9209.3|9206.5|121
1644854890000|2022-02-14 16:08:10|9212.4|9209.6|9209.4|9206.6|9212.4|9209.6|9208.9|9206.1|56
1644854900000|2022-02-14 16:08:20|9209.9|9207.1|9212.9|9210.1|9213.4|9210.6|9209.9|9207.1|85
1644854910000|2022-02-14 16:08:30|9213.4|9210.6|9215.9|9213.1|9217|9214.2|9213.4|9210.6|27
1644854920000|2022-02-14 16:08:40|9216.4|9213.6|9216.4|9213.6|9217|9214.2|9215.4|9212.6|169
1644854930000|2022-02-14 16:08:50|9216|9213.2|9218|9215.2|9219|9216.2|9215.9|9213.1|99
1644854940000|2022-02-14 16:09:00|9217.4|9214.6|9218.9|9216.1|9219|9216.2|9216.4|9213.6|54
1644854950000|2022-02-14 16:09:10|9218.4|9215.6|9215.9|9213.1|9220|9217.2|9215.9|9213.1|65
1644854960000|2022-02-14 16:09:20|9215|9212.2|9211.9|9209.1|9215|9212.2|9211.4|9208.6|57
1644854970000|2022-02-14 16:09:30|9212|9209.2|9213.4|9210.6|9214.5|9211.7|9211.9|9209.1|49
1644854980000|2022-02-14 16:09:40|9213.5|9210.7|9215|9212.2|9215.4|9212.6|9213.5|9210.7|18
1644854990000|2022-02-14 16:09:50|9216|9213.2|9213.9|9211.1|9216|9213.2|9213.9|9211.1|30
1644855000000|2022-02-14 16:10:00|9214|9211.2|9218.4|9215.6|9220|9217.2|9213.9|9211.1|103
1644855010000|2022-02-14 16:10:10|9218.9|9216.1|9216.4|9213.6|9220|9217.2|9215.4|9212.6|29
1644855020000|2022-02-14 16:10:20|9216.5|9213.7|9214.5|9211.7|9217|9214.2|9213.1|9210.3|29
1644855030000|2022-02-14 16:10:30|9214.4|9211.6|9213.4|9210.6|9215|9212.2|9212.4|9209.6|71
1644855040000|2022-02-14 16:10:40|9213|9210.2|9213.4|9210.6|9215|9212.2|9212.5|9209.7|44
1644855050000|2022-02-14 16:10:50|9213|9210.2|9214.9|9212.1|9215|9212.2|9213|9210.2|43
1644855060000|2022-02-14 16:11:00|9214.4|9211.6|9217.4|9214.6|9217.4|9214.6|9214.4|9211.6|43
1644855070000|2022-02-14 16:11:10|9217|9214.2|9213.9|9211.1|9217|9214.2|9212.3|9209.5|58
1644855080000|2022-02-14 16:11:20|9214.4|9211.6|9214.8|9212|9215.8|9213|9213.3|9210.5|48
1644855090000|2022-02-14 16:11:30|9214.9|9212.1|9214.4|9211.6|9218.3|9215.5|9214.3|9211.5|32
1644855100000|2022-02-14 16:11:40|9214.7|9211.9|9216.4|9213.6|9216.9|9214.1|9213.9|9211.1|20
1644855110000|2022-02-14 16:11:50|9215.9|9213.1|9214.3|9211.5|9217.9|9215.1|9213.9|9211.1|36
1644855120000|2022-02-14 16:12:00|9214.2|9211.4|9217.4|9214.6|9218.8|9216|9213.7|9210.9|43
1644855130000|2022-02-14 16:12:10|9217.8|9215|9218.9|9216.1|9219.9|9217.1|9216.8|9214|38
1644855140000|2022-02-14 16:12:20|9219.3|9216.5|9218.4|9215.6|9219.9|9217.1|9217.4|9214.6|16
1644855150000|2022-02-14 16:12:30|9218.9|9216.1|9220.3|9217.5|9220.8|9218|9217.4|9214.6|51
1644855160000|2022-02-14 16:12:40|9219.8|9217|9221.8|9219|9221.8|9219|9219.8|9217|18
1644855170000|2022-02-14 16:12:50|9221.3|9218.5|9218.8|9216|9221.4|9218.6|9218.3|9215.5|34
1644855180000|2022-02-14 16:13:00|9218.3|9215.5|9222|9219.2|9222.8|9220|9218.3|9215.5|86
1644855190000|2022-02-14 16:13:10|9222.4|9219.6|9226|9223.2|9226|9223.2|9221.4|9218.6|163
1644855200000|2022-02-14 16:13:20|9226.4|9223.6|9227.4|9224.6|9230.5|9227.7|9226.4|9223.6|98
1644855210000|2022-02-14 16:13:30|9227|9224.2|9230|9227.2|9230|9227.2|9227|9224.2|128
1644855220000|2022-02-14 16:13:40|9230.4|9227.6|9226.8|9224|9230.4|9227.6|9225.8|9223|98
1644855230000|2022-02-14 16:13:50|9227|9224.2|9231|9228.2|9231|9228.2|9226.8|9224|74
1644855240000|2022-02-14 16:14:00|9231.4|9228.6|9235.4|9232.6|9236|9233.2|9231|9228.2|245
1644855250000|2022-02-14 16:14:10|9235|9232.2|9230.3|9227.5|9237|9234.2|9230.3|9227.5|131
1644855260000|2022-02-14 16:14:20|9229.9|9227.1|9223.8|9221|9230|9227.2|9222.8|9220|138
1644855270000|2022-02-14 16:14:30|9223.9|9221.1|9223.8|9221|9224.8|9222|9222.8|9220|85
1644855280000|2022-02-14 16:14:40|9223.7|9220.9|9224.8|9222|9224.8|9222|9222.8|9220|73
1644855290000|2022-02-14 16:14:50|9225.3|9222.5|9226.7|9223.9|9226.8|9224|9224.8|9222|32
1644855300000|2022-02-14 16:15:00|9226.3|9223.5|9228.3|9225.5|9230.8|9228|9226.3|9223.5|59
1644855310000|2022-02-14 16:15:10|9228.7|9225.9|9225.8|9223|9228.8|9226|9225.8|9223|33
1644855320000|2022-02-14 16:15:20|9226.3|9223.5|9224.8|9222|9226.3|9223.5|9223.8|9221|51
1644855330000|2022-02-14 16:15:30|9225.3|9222.5|9224.4|9221.6|9225.4|9222.6|9223.3|9220.5|89
1644855340000|2022-02-14 16:15:40|9224.3|9221.5|9225.9|9223.1|9225.9|9223.1|9223.8|9221|17
1644855350000|2022-02-14 16:15:50|9225.4|9222.6|9227.4|9224.6|9227.4|9224.6|9223.8|9221|40
1644855360000|2022-02-14 16:16:00|9226.9|9224.1|9231.4|9228.6|9232.4|9229.6|9226.9|9224.1|86
1644855370000|2022-02-14 16:16:10|9230.9|9228.1|9232.9|9230.1|9234.4|9231.6|9230.4|9227.6|32
1644855380000|2022-02-14 16:16:20|9232.8|9230|9232.8|9230|9232.9|9230.1|9231.4|9228.6|48
1644855390000|2022-02-14 16:16:30|9232.9|9230.1|9234.4|9231.6|9235.8|9233|9232.8|9230|68
1644855400000|2022-02-14 16:16:40|9234.3|9231.5|9234.8|9232|9235.4|9232.6|9234.3|9231.5|41
1644855410000|2022-02-14 16:16:50|9235.4|9232.6|9233.8|9231|9235.8|9233|9232.3|9229.5|43
1644855420000|2022-02-14 16:17:00|9234.7|9231.9|9232.3|9229.5|9234.7|9231.9|9229.8|9227|157
1644855430000|2022-02-14 16:17:10|9231.8|9229|9229.3|9226.5|9232.3|9229.5|9229.3|9226.5|66
1644855440000|2022-02-14 16:17:20|9230.2|9227.4|9229.2|9226.4|9230.3|9227.5|9226.7|9223.9|81
1644855450000|2022-02-14 16:17:30|9229.3|9226.5|9227.7|9224.9|9229.3|9226.5|9226.7|9223.9|51
1644855460000|2022-02-14 16:17:40|9227.3|9224.5|9230.3|9227.5|9230.3|9227.5|9226.7|9223.9|30
1644855470000|2022-02-14 16:17:50|9230.7|9227.9|9230.2|9227.4|9230.7|9227.9|9229.2|9226.4|31
1644855480000|2022-02-14 16:18:00|9229.7|9226.9|9232.2|9229.4|9232.7|9229.9|9229.3|9226.5|68
1644855490000|2022-02-14 16:18:10|9231.7|9228.9|9227.7|9224.9|9231.7|9228.9|9227.7|9224.9|30
1644855500000|2022-02-14 16:18:20|9227.2|9224.4|9228.7|9225.9|9229.7|9226.9|9226.7|9223.9|33
1644855510000|2022-02-14 16:18:30|9229.2|9226.4|9228.2|9225.4|9230.7|9227.9|9228.2|9225.4|45
1644855520000|2022-02-14 16:18:40|9227.7|9224.9|9226.7|9223.9|9229.2|9226.4|9226.2|9223.4|27
1644855530000|2022-02-14 16:18:50|9226.2|9223.4|9225.6|9222.8|9226.7|9223.9|9224.7|9221.9|52
1644855540000|2022-02-14 16:19:00|9225.1|9222.3|9226.6|9223.8|9226.7|9223.9|9224.7|9221.9|124
1644855550000|2022-02-14 16:19:10|9225.7|9222.9|9227.2|9224.4|9231.2|9228.4|9225.7|9222.9|39
1644855560000|2022-02-14 16:19:20|9227.7|9224.9|9230.7|9227.9|9230.7|9227.9|9227.2|9224.4|20
1644855570000|2022-02-14 16:19:30|9230.2|9227.4|9230.2|9227.4|9231.7|9228.9|9229.7|9226.9|15
1644855580000|2022-02-14 16:19:40|9230.7|9227.9|9229.7|9226.9|9230.7|9227.9|9228.7|9225.9|15
1644855590000|2022-02-14 16:19:50|9229.2|9226.4|9229.2|9226.4|9229.2|9226.4|9227.2|9224.4|17
1644855600000|2022-02-14 16:20:00|9228.7|9225.9|9229.2|9226.4|9230.7|9227.9|9227.7|9224.9|47
1644855610000|2022-02-14 16:20:10|9228.7|9225.9|9227.7|9224.9|9229.2|9226.4|9226.7|9223.9|25
1644855620000|2022-02-14 16:20:20|9227.6|9224.8|9228.7|9225.9|9229.6|9226.8|9226.1|9223.3|34
1644855630000|2022-02-14 16:20:30|9228.6|9225.8|9227.1|9224.3|9229.1|9226.3|9226.1|9223.3|50
1644855640000|2022-02-14 16:20:40|9226.7|9223.9|9227.1|9224.3|9227.7|9224.9|9225.6|9222.8|37
1644855650000|2022-02-14 16:20:50|9227.6|9224.8|9222.6|9219.8|9228.1|9225.3|9222.6|9219.8|47
1644855660000|2022-02-14 16:21:00|9222.7|9219.9|9223.1|9220.3|9225.6|9222.8|9222.7|9219.9|36
1644855670000|2022-02-14 16:21:10|9222.7|9219.9|9220.6|9217.8|9224.1|9221.3|9218.8|9216|102
1644855680000|2022-02-14 16:21:20|9220.1|9217.3|9222.4|9219.6|9223.5|9220.7|9219.5|9216.7|144
1644855690000|2022-02-14 16:21:30|9221.9|9219.1|9220.8|9218|9222.9|9220.1|9219.8|9217|129
1644855700000|2022-02-14 16:21:40|9220.4|9217.6|9218.9|9216.1|9221.4|9218.6|9217.4|9214.6|104
1644855710000|2022-02-14 16:21:50|9219.5|9216.7|9219.4|9216.6|9220.5|9217.7|9217.9|9215.1|66
1644855720000|2022-02-14 16:22:00|9219.5|9216.7|9221.9|9219.1|9222.4|9219.6|9217.6|9214.8|69
1644855730000|2022-02-14 16:22:10|9222.4|9219.6|9219.4|9216.6|9222.5|9219.7|9218.9|9216.1|57
1644855740000|2022-02-14 16:22:20|9219.5|9216.7|9220.4|9217.6|9221.9|9219.1|9219|9216.2|58
1644855750000|2022-02-14 16:22:30|9219.9|9217.1|9218.4|9215.6|9220.9|9218.1|9218.4|9215.6|38
1644855760000|2022-02-14 16:22:40|9218.5|9215.7|9218.9|9216.1|9218.9|9216.1|9217.5|9214.7|85
1644855770000|2022-02-14 16:22:50|9218.5|9215.7|9218.9|9216.1|9218.9|9216.1|9218.4|9215.6|47
1644855780000|2022-02-14 16:23:00|9218.4|9215.6|9222.9|9220.1|9223.5|9220.7|9218.4|9215.6|104
1644855790000|2022-02-14 16:23:10|9222.4|9219.6|9221.4|9218.6|9222.9|9220.1|9221.4|9218.6|55
1644855800000|2022-02-14 16:23:20|9221.5|9218.7|9221.9|9219.1|9222.4|9219.6|9221.4|9218.6|43
1644855810000|2022-02-14 16:23:30|9222.4|9219.6|9223.5|9220.7|9224.4|9221.6|9221.9|9219.1|18
1644855820000|2022-02-14 16:23:40|9223.4|9220.6|9223.4|9220.6|9223.9|9221.1|9222.4|9219.6|26
1644855830000|2022-02-14 16:23:50|9222.4|9219.6|9222.4|9219.6|9224.4|9221.6|9221.9|9219.1|45
1644855840000|2022-02-14 16:24:00|9222.5|9219.7|9225.4|9222.6|9227.4|9224.6|9222.4|9219.6|135
1644855850000|2022-02-14 16:24:10|9224.9|9222.1|9226|9223.2|9226.9|9224.1|9223.9|9221.1|74
1644855860000|2022-02-14 16:24:20|9226.4|9223.6|9227.9|9225.1|9229.4|9226.6|9226.4|9223.6|73
1644855870000|2022-02-14 16:24:30|9227.8|9225|9228.4|9225.6|9228.5|9225.7|9227.8|9225|30
1644855880000|2022-02-14 16:24:40|9227.9|9225.1|9227.9|9225.1|9228.9|9226.1|9227.5|9224.7|36
1644855890000|2022-02-14 16:24:50|9228.4|9225.6|9233.6|9230.8|9234|9231.2|9228.4|9225.6|246
1644855900000|2022-02-14 16:25:00|9233.5|9230.7|9237|9234.2|9238|9235.2|9233.5|9230.7|135
1644855910000|2022-02-14 16:25:10|9237.6|9234.8|9237|9234.2|9237.6|9234.8|9235.5|9232.7|105
1644855920000|2022-02-14 16:25:20|9236.5|9233.7|9234.5|9231.7|9236.5|9233.7|9234|9231.2|32
1644855930000|2022-02-14 16:25:30|9235|9232.2|9235.5|9232.7|9235.5|9232.7|9230|9227.2|64
1644855940000|2022-02-14 16:25:40|9235|9232.2|9232|9229.2|9235|9232.2|9231.5|9228.7|17
1644855950000|2022-02-14 16:25:50|9231.5|9228.7|9231.5|9228.7|9232|9229.2|9230|9227.2|18
1644855960000|2022-02-14 16:26:00|9231.6|9228.8|9237|9234.2|9237|9234.2|9231.5|9228.7|53
1644855970000|2022-02-14 16:26:10|9236.5|9233.7|9242.6|9239.8|9242.6|9239.8|9236|9233.2|276
1644855980000|2022-02-14 16:26:20|9242.1|9239.3|9240.6|9237.8|9242.1|9239.3|9239.6|9236.8|54
1644855990000|2022-02-14 16:26:30|9241.5|9238.7|9240.5|9237.7|9242.6|9239.8|9240.5|9237.7|185
1644856000000|2022-02-14 16:26:40|9239.5|9236.7|9237.9|9235.1|9239.5|9236.7|9234.9|9232.1|184
1644856010000|2022-02-14 16:26:50|9237.4|9234.6|9236.5|9233.7|9237.9|9235.1|9233.9|9231.1|136
1644856020000|2022-02-14 16:27:00|9237|9234.2|9234.3|9231.5|9237|9234.2|9233.4|9230.6|119
1644856030000|2022-02-14 16:27:10|9233.9|9231.1|9230.3|9227.5|9234.5|9231.7|9229.3|9226.5|54
1644856040000|2022-02-14 16:27:20|9230.4|9227.6|9234.4|9231.6|9234.8|9232|9229.3|9226.5|42
1644856050000|2022-02-14 16:27:30|9234.3|9231.5|9230.8|9228|9234.3|9231.5|9230.3|9227.5|39
1644856060000|2022-02-14 16:27:40|9230.3|9227.5|9228.2|9225.4|9230.5|9227.7|9226.2|9223.4|249
1644856070000|2022-02-14 16:27:50|9227.8|9225|9230.2|9227.4|9230.2|9227.4|9227.2|9224.4|48
1644856080000|2022-02-14 16:28:00|9229.3|9226.5|9230.2|9227.4|9232.2|9229.4|9227.7|9224.9|117
1644856090000|2022-02-14 16:28:10|9229.3|9226.5|9228.1|9225.3|9229.3|9226.5|9226.2|9223.4|121
1644856100000|2022-02-14 16:28:20|9228.2|9225.4|9226.7|9223.9|9228.7|9225.9|9225.7|9222.9|51
1644856110000|2022-02-14 16:28:30|9226.6|9223.8|9228.2|9225.4|9228.3|9225.5|9225.7|9222.9|58
1644856120000|2022-02-14 16:28:40|9227.3|9224.5|9228.3|9225.5|9228.3|9225.5|9224.2|9221.4|164
1644856130000|2022-02-14 16:28:50|9228.2|9225.4|9226.2|9223.4|9228.2|9225.4|9225.8|9223|20
1644856140000|2022-02-14 16:29:00|9226.3|9223.5|9226.8|9224|9228.2|9225.4|9225.3|9222.5|77
1644856150000|2022-02-14 16:29:10|9225.8|9223|9226.3|9223.5|9226.3|9223.5|9223.3|9220.5|80
1644856160000|2022-02-14 16:29:20|9225.3|9222.5|9222.8|9220|9225.8|9223|9222.8|9220|82
1644856170000|2022-02-14 16:29:30|9222.9|9220.1|9224.3|9221.5|9226.3|9223.5|9222.8|9220|104
1644856180000|2022-02-14 16:29:40|9224.7|9221.9|9224.8|9222|9225.8|9223|9222.2|9219.4|103
1644856190000|2022-02-14 16:29:50|9224.7|9221.9|9221.8|9219|9225.9|9223.1|9221.8|9219|62
1644856200000|2022-02-14 16:30:00|9222.7|9219.9|9228.3|9225.5|9229.8|9227|9221.8|9219|204
1644856210000|2022-02-14 16:30:10|9228.8|9226|9228.4|9225.6|9232.3|9229.5|9225.8|9223|91
1644856220000|2022-02-14 16:30:20|9228.3|9225.5|9227.9|9225.1|9230.3|9227.5|9227.8|9225|50
1644856230000|2022-02-14 16:30:30|9227.8|9225|9227.9|9225.1|9227.9|9225.1|9223.9|9221.1|152
1644856240000|2022-02-14 16:30:40|9227.4|9224.6|9229.4|9226.6|9231.3|9228.5|9227.4|9224.6|89
1644856250000|2022-02-14 16:30:50|9229.3|9226.5|9226.9|9224.1|9229.4|9226.6|9225.9|9223.1|42
1644856260000|2022-02-14 16:31:00|9227|9224.2|9225.9|9223.1|9231.4|9228.6|9225.3|9222.5|81
1644856270000|2022-02-14 16:31:10|9226.4|9223.6|9223.4|9220.6|9226.9|9224.1|9222.9|9220.1|37
1644856280000|2022-02-14 16:31:20|9222.9|9220.1|9220.3|9217.5|9223.8|9221|9219.3|9216.5|164
1644856290000|2022-02-14 16:31:30|9219.8|9217|9218.9|9216.1|9221.9|9219.1|9218.9|9216.1|63
1644856300000|2022-02-14 16:31:40|9219.3|9216.5|9218.3|9215.5|9220.3|9217.5|9218.3|9215.5|49
1644856310000|2022-02-14 16:31:50|9218.8|9216|9219.8|9217|9220.3|9217.5|9217.9|9215.1|64
1644856320000|2022-02-14 16:32:00|9219.9|9217.1|9218.3|9215.5|9220.3|9217.5|9218.3|9215.5|31
1644856330000|2022-02-14 16:32:10|9218.4|9215.6|9220.3|9217.5|9220.8|9218|9216.9|9214.1|68
1644856340000|2022-02-14 16:32:20|9219.9|9217.1|9219.3|9216.5|9220.9|9218.1|9218.8|9216|40
1644856350000|2022-02-14 16:32:30|9218.8|9216|9216.3|9213.5|9219.3|9216.5|9216.3|9213.5|92
1644856360000|2022-02-14 16:32:40|9215.8|9213|9215.3|9212.5|9215.8|9213|9213.3|9210.5|92
1644856370000|2022-02-14 16:32:50|9214.8|9212|9211.8|9209|9214.8|9212|9211.2|9208.4|68
1644856380000|2022-02-14 16:33:00|9211.7|9208.9|9210.3|9207.5|9211.8|9209|9209.8|9207|129
1644856390000|2022-02-14 16:33:10|9210.2|9207.4|9211.3|9208.5|9212.3|9209.5|9210.2|9207.4|60
1644856400000|2022-02-14 16:33:20|9210.8|9208|9211.3|9208.5|9211.9|9209.1|9209.9|9207.1|82
1644856410000|2022-02-14 16:33:30|9210.4|9207.6|9209.4|9206.6|9210.4|9207.6|9209.3|9206.5|39
1644856420000|2022-02-14 16:33:40|9209.3|9206.5|9211.7|9208.9|9233.6|9230.8|9209.3|9205.7|2691
1644856430000|2022-02-14 16:33:50|9212.2|9209.4|9218.2|9215.4|9218.2|9215.4|9211.7|9208.9|109
1644856440000|2022-02-14 16:34:00|9218.3|9215.5|9219.3|9216.5|9219.3|9216.5|9218.3|9215.5|230
1644856450000|2022-02-14 16:34:10|9218|9215.2|9200.6|9197.8|9218|9215.2|9199.6|9196.8|635
1644856460000|2022-02-14 16:34:20|9201.5|9198.7|9200.6|9197.8|9201.6|9198.8|9196.6|9193.8|268
1644856470000|2022-02-14 16:34:30|9200.7|9197.9|9204.2|9201.4|9204.6|9201.8|9199.8|9197|93
1644856480000|2022-02-14 16:34:40|9204.1|9201.3|9210.2|9207.4|9210.7|9207.9|9200.7|9197.9|108
1644856490000|2022-02-14 16:34:50|9209.6|9206.8|9203.6|9200.8|9209.7|9206.9|9202.6|9199.8|108
1644856500000|2022-02-14 16:35:00|9203.2|9200.4|9209.6|9206.8|9211.6|9208.8|9202.1|9199.3|256
1644856510000|2022-02-14 16:35:10|9208.7|9205.9|9202.6|9199.8|9208.7|9205.9|9202.1|9199.3|131
1644856520000|2022-02-14 16:35:20|9202.1|9199.3|9203.6|9200.8|9204.5|9201.7|9198.8|9196|131
1644856530000|2022-02-14 16:35:30|9203.1|9200.3|9201.1|9198.3|9203.6|9200.8|9200.1|9197.3|44
1644856540000|2022-02-14 16:35:40|9201.6|9198.8|9198|9195.2|9201.6|9198.8|9192.6|9189.8|160
1644856550000|2022-02-14 16:35:50|9198.5|9195.7|9200.6|9197.8|9200.6|9197.8|9197.6|9194.8|68
1644856560000|2022-02-14 16:36:00|9200.1|9197.3|9198.6|9195.8|9200.6|9197.8|9197.6|9194.8|39
1644856570000|2022-02-14 16:36:10|9197.6|9194.8|9194.6|9191.8|9197.7|9194.9|9192|9189.2|112
1644856580000|2022-02-14 16:36:20|9194.5|9191.7|9196.1|9193.3|9197.6|9194.8|9192.1|9189.3|83
1644856590000|2022-02-14 16:36:30|9196|9193.2|9193.6|9190.8|9198.5|9195.7|9193.6|9190.8|56
1644856600000|2022-02-14 16:36:40|9193.1|9190.3|9196.6|9193.8|9197.2|9194.4|9192.6|9189.8|55
1644856610000|2022-02-14 16:36:50|9197.2|9194.4|9198.6|9195.8|9199.1|9196.3|9192.6|9189.8|142
1644856620000|2022-02-14 16:37:00|9198.9|9196.1|9202.6|9199.8|9203.2|9200.4|9198.9|9196.1|115
1644856630000|2022-02-14 16:37:10|9202.2|9199.4|9205.2|9202.4|9205.7|9202.9|9200.6|9197.8|54
1644856640000|2022-02-14 16:37:20|9205.7|9202.9|9203.7|9200.9|9206.7|9203.9|9203.2|9200.4|34
1644856650000|2022-02-14 16:37:30|9204.8|9202|9202.1|9199.3|9206.7|9203.9|9202.1|9199.3|50
1644856660000|2022-02-14 16:37:40|9201.7|9198.9|9195.6|9192.8|9202.2|9199.4|9194.5|9191.7|121
1644856670000|2022-02-14 16:37:50|9195.5|9192.7|9188.5|9185.7|9196.6|9193.8|9187|9184.2|185
1644856680000|2022-02-14 16:38:00|9188.6|9185.8|9184|9181.2|9188.6|9185.8|9179.5|9176.7|168
1644856690000|2022-02-14 16:38:10|9183.1|9180.3|9181.6|9178.8|9184.5|9181.7|9180.1|9177.3|203
1644856700000|2022-02-14 16:38:20|9181.1|9178.3|9186.1|9183.3|9186.1|9183.3|9181.1|9178.3|41
1644856710000|2022-02-14 16:38:30|9186.2|9183.4|9182.6|9179.8|9187.6|9184.8|9182.1|9179.3|76
1644856720000|2022-02-14 16:38:40|9182|9179.2|9177.5|9174.7|9184|9181.2|9175.6|9172.8|116
1644856730000|2022-02-14 16:38:50|9177.1|9174.3|9168|9165.2|9177.8|9174.7|9168|9165.2|321
1644856740000|2022-02-14 16:39:00|9167|9164.2|9168.5|9165.7|9172|9169.2|9166|9163.2|201
1644856750000|2022-02-14 16:39:10|9169|9166.2|9169.3|9166.5|9174.4|9171.6|9168.4|9165.6|280
1644856760000|2022-02-14 16:39:20|9169.8|9167|9173.9|9171.1|9174.4|9171.6|9167.7|9164.9|193
1644856770000|2022-02-14 16:39:30|9173.3|9170.5|9172.3|9169.5|9173.4|9170.6|9168.3|9165.5|182
1644856780000|2022-02-14 16:39:40|9171.8|9169|9170.3|9167.5|9173.3|9170.5|9169.7|9166.3|178
1644856790000|2022-02-14 16:39:50|9170.8|9168|9172.3|9169.5|9174.3|9171.5|9169.3|9166.5|191
1644856800000|2022-02-14 16:40:00|9173.2|9170.4|9175.3|9172.5|9175.3|9172.5|9169.3|9166.5|75
1644856810000|2022-02-14 16:40:10|9175.8|9173|9171.3|9168.5|9177.3|9174.5|9171.3|9168.5|87
1644856820000|2022-02-14 16:40:20|9170.8|9168|9174.3|9171.5|9174.8|9172|9170.8|9168|66
1644856830000|2022-02-14 16:40:30|9175.6|9172.8|9179.5|9176.7|9180.9|9178.1|9173.8|9171|215
1644856840000|2022-02-14 16:40:40|9179.9|9177.1|9182.4|9179.6|9183|9180.2|9179.5|9176.7|72
1644856850000|2022-02-14 16:40:50|9182|9179.2|9177.9|9175.1|9183.5|9180.7|9177.8|9175|53
1644856860000|2022-02-14 16:41:00|9177.4|9174.6|9174.9|9172.1|9179.4|9176.6|9174.9|9172.1|61
1644856870000|2022-02-14 16:41:10|9175.4|9172.6|9176.3|9173.5|9177.8|9175|9174.9|9172.1|68
1644856880000|2022-02-14 16:41:20|9175.8|9173|9176.8|9174|9177.8|9175|9175.4|9172.6|82
1644856890000|2022-02-14 16:41:30|9176.4|9173.6|9180.4|9177.6|9180.8|9178|9175.4|9172.6|90
1644856900000|2022-02-14 16:41:40|9179.9|9177.1|9177.3|9174.5|9180.8|9178|9176.8|9174|57
1644856910000|2022-02-14 16:41:50|9177.8|9175|9178.4|9175.6|9181.4|9178.6|9177.3|9174.5|57
1644856920000|2022-02-14 16:42:00|9178.5|9175.7|9180.9|9178.1|9182.1|9179.3|9178.5|9175.7|113
1644856930000|2022-02-14 16:42:10|9181.4|9178.6|9183|9180.2|9184.5|9181.7|9181.4|9178.6|88
1644856940000|2022-02-14 16:42:20|9183.4|9180.6|9185.6|9182.8|9187.4|9183.3|9179.9|9177.1|194
1644856950000|2022-02-14 16:42:30|9186.1|9183.3|9187.1|9184.3|9188.1|9185.3|9185.5|9182.7|64
1644856960000|2022-02-14 16:42:40|9187.6|9184.8|9189.2|9186.4|9192.1|9189.3|9187.6|9184.8|214
1644856970000|2022-02-14 16:42:50|9189.3|9186.5|9193.7|9190.9|9194.7|9191.9|9189.3|9186.5|109
1644856980000|2022-02-14 16:43:00|9194.2|9191.4|9194.2|9191.4|9195.2|9192.4|9191.7|9188.9|88
1644856990000|2022-02-14 16:43:10|9194.6|9191.8|9193.2|9190.4|9197.7|9194.9|9193.2|9190.4|70
1644857000000|2022-02-14 16:43:20|9192.7|9189.9|9190.6|9187.8|9193.6|9190.8|9188.7|9185.9|107
1644857010000|2022-02-14 16:43:30|9190.7|9187.9|9191.6|9188.8|9191.6|9188.8|9190.2|9187.4|20
1644857020000|2022-02-14 16:43:40|9191.2|9188.4|9197.2|9194.4|9198.7|9195.9|9191.2|9188.4|72
1644857030000|2022-02-14 16:43:50|9197.3|9194.5|9196.7|9193.9|9197.7|9194.9|9196.7|9193.9|27
1644857040000|2022-02-14 16:44:00|9197.2|9194.4|9198.2|9195.4|9198.3|9195.5|9197.2|9194.4|32
1644857050000|2022-02-14 16:44:10|9197.7|9194.9|9193.7|9190.9|9198.7|9195.9|9193.7|9190.9|118
1644857060000|2022-02-14 16:44:20|9193.6|9190.8|9196.7|9193.9|9204.9|9202.1|9192.5|9189.7|1014
1644857070000|2022-02-14 16:44:30|9196.3|9193.5|9192.3|9189.5|9196.3|9193.5|9192.3|9189.5|370
1644857080000|2022-02-14 16:44:40|9193.3|9190.5|9190.2|9187.4|9193.7|9190.9|9185.7|9182.9|359
1644857090000|2022-02-14 16:44:50|9190.7|9187.9|9188.5|9185.7|9191.7|9188.9|9186.9|9184.1|193
1644857100000|2022-02-14 16:45:00|9189.4|9186.6|9192|9189.2|9193|9190.2|9189.4|9186.6|103
1644857110000|2022-02-14 16:45:10|9192.5|9189.7|9195.5|9192.7|9196|9193.2|9190.5|9187.7|43
1644857120000|2022-02-14 16:45:20|9196|9193.2|9197.5|9194.7|9197.5|9194.7|9194.5|9191.7|45
1644857130000|2022-02-14 16:45:30|9197|9194.2|9196.5|9193.7|9197.6|9194.8|9194.5|9191.7|42
1644857140000|2022-02-14 16:45:40|9197|9194.2|9200|9197.2|9200.5|9197.7|9196.5|9193.7|56
1644857150000|2022-02-14 16:45:50|9199.5|9196.7|9199|9196.2|9201|9198.2|9198|9195.2|130
1644857160000|2022-02-14 16:46:00|9198.9|9196.1|9190.9|9188.1|9198.9|9196.1|9190.9|9188.1|188
1644857170000|2022-02-14 16:46:10|9190.4|9187.6|9189.8|9187|9190.9|9188.1|9187.9|9185.1|106
1644857180000|2022-02-14 16:46:20|9187.8|9185|9191.4|9188.6|9192.5|9189.7|9187.8|9185|120
1644857190000|2022-02-14 16:46:30|9192.4|9189.6|9191.4|9188.6|9193.9|9191.1|9190.9|9188.1|25
1644857200000|2022-02-14 16:46:40|9192.3|9189.5|9191.4|9188.6|9192.4|9189.6|9190.9|9188.1|25
1644857210000|2022-02-14 16:46:50|9190.4|9187.6|9192.4|9189.6|9192.4|9189.6|9190.4|9187.6|33
1644857220000|2022-02-14 16:47:00|9192.9|9190.1|9185.4|9182.6|9192.9|9190.1|9185.4|9182.6|76
1644857230000|2022-02-14 16:47:10|9184.9|9182.1|9190.4|9187.6|9191.4|9188.6|9184.9|9182.1|72
1644857240000|2022-02-14 16:47:20|9190.9|9188.1|9193.4|9190.6|9193.4|9190.6|9190.9|9188.1|23
1644857250000|2022-02-14 16:47:30|9192.9|9190.1|9192.4|9189.6|9192.9|9190.1|9191.4|9188.6|32
1644857260000|2022-02-14 16:47:40|9192.9|9190.1|9190.4|9187.6|9192.9|9190.1|9189.3|9186.5|44
1644857270000|2022-02-14 16:47:50|9189.9|9187.1|9193.9|9191.1|9193.9|9191.1|9189.4|9186.6|22
1644857280000|2022-02-14 16:48:00|9194.4|9191.6|9196.9|9194.1|9197.9|9195.1|9194.4|9191.6|51
1644857290000|2022-02-14 16:48:10|9197.4|9194.6|9193.4|9190.6|9197.4|9194.6|9193.4|9190.6|39
1644857300000|2022-02-14 16:48:20|9192.9|9190.1|9192.4|9189.6|9194.4|9191.6|9190.9|9188.1|14
1644857310000|2022-02-14 16:48:30|9191.9|9189.1|9187.9|9185.1|9192.4|9189.6|9187.4|9184.6|52
1644857320000|2022-02-14 16:48:40|9187.4|9184.6|9188.4|9185.6|9189.4|9186.6|9186.4|9183.6|28
1644857330000|2022-02-14 16:48:50|9187.9|9185.1|9190.4|9187.6|9190.4|9187.6|9186.5|9183.7|31
1644857340000|2022-02-14 16:49:00|9190.9|9188.1|9191.9|9189.1|9193|9190.2|9188.9|9186.1|31
1644857350000|2022-02-14 16:49:10|9191.4|9188.6|9192.9|9190.1|9193|9190.2|9191.4|9188.6|7
1644857360000|2022-02-14 16:49:20|9192.5|9189.7|9197.5|9194.7|9197.5|9194.7|9192.4|9189.6|64
1644857370000|2022-02-14 16:49:30|9197.4|9194.6|9199|9196.2|9199.5|9196.7|9197|9194.2|33
1644857380000|2022-02-14 16:49:40|9198.5|9195.7|9199.5|9196.7|9200.5|9197.7|9198.5|9195.7|41
1644857390000|2022-02-14 16:49:50|9200|9197.2|9198.5|9195.7|9200|9197.2|9198|9195.2|24
1644857400000|2022-02-14 16:50:00|9198|9195.2|9205|9202.2|9206.6|9203.8|9198|9195.2|123
1644857410000|2022-02-14 16:50:10|9204.5|9201.7|9199|9196.2|9204.5|9201.7|9198.5|9195.7|242
1644857420000|2022-02-14 16:50:20|9199.5|9196.7|9196.5|9193.7|9199.5|9196.7|9195.5|9192.7|34
1644857430000|2022-02-14 16:50:30|9197|9194.2|9197.5|9194.7|9198.5|9195.7|9196.5|9193.7|11
1644857440000|2022-02-14 16:50:40|9196.9|9194.1|9196.5|9193.7|9197|9194.2|9195.5|9192.7|27
1644857450000|2022-02-14 16:50:50|9196.4|9193.6|9195.5|9192.7|9197.5|9194.7|9194.5|9191.7|70
1644857460000|2022-02-14 16:51:00|9195.4|9192.6|9189.4|9186.6|9195.4|9192.6|9189.4|9186.6|141
1644857470000|2022-02-14 16:51:10|9189.9|9187.1|9188.4|9185.6|9190.4|9187.6|9187.4|9184.6|28
1644857480000|2022-02-14 16:51:20|9187.9|9185.1|9187.4|9184.6|9188.4|9185.6|9185.9|9183.1|28
1644857490000|2022-02-14 16:51:30|9187.9|9185.1|9188.4|9185.6|9189.4|9186.6|9187.9|9185.1|32
1644857500000|2022-02-14 16:51:40|9187.9|9185.1|9188.4|9185.6|9188.9|9186.1|9185.9|9183.1|62
1644857510000|2022-02-14 16:51:50|9188.9|9186.1|9187.4|9184.6|9188.9|9186.1|9186.3|9183.5|54
1644857520000|2022-02-14 16:52:00|9186.9|9184.1|9189.4|9186.6|9189.4|9186.6|9184.9|9182.1|67
1644857530000|2022-02-14 16:52:10|9189.9|9187.1|9188.9|9186.1|9189.9|9187.1|9186.9|9184.1|94
1644857540000|2022-02-14 16:52:20|9189.4|9186.6|9187.4|9184.6|9190.4|9187.6|9186.9|9184.1|41
1644857550000|2022-02-14 16:52:30|9187.8|9185|9188.4|9185.6|9189.4|9186.6|9187.4|9184.6|43
1644857560000|2022-02-14 16:52:40|9188.9|9186.1|9189.3|9186.5|9189.3|9186.5|9187.9|9185.1|20
1644857570000|2022-02-14 16:52:50|9188.8|9186|9191.3|9188.5|9191.9|9189.1|9187.9|9185.1|40
1644857580000|2022-02-14 16:53:00|9191.8|9189|9187.8|9185|9193.9|9191.1|9187.3|9184.5|179
1644857590000|2022-02-14 16:53:10|9188.2|9185.4|9185.1|9182.3|9188.8|9186|9182.1|9179.3|425
1644857600000|2022-02-14 16:53:20|9184.7|9181.9|9190.2|9187.4|9190.7|9187.9|9184.6|9181.8|62
1644857610000|2022-02-14 16:53:30|9191.1|9188.3|9188.7|9185.9|9192.7|9189.9|9188.7|9185.9|67
1644857620000|2022-02-14 16:53:40|9189.2|9186.4|9186.1|9183.3|9189.2|9186.4|9184.7|9181.9|80
1644857630000|2022-02-14 16:53:50|9186.2|9183.4|9186.6|9183.8|9187.1|9184.3|9185.6|9182.8|24
1644857640000|2022-02-14 16:54:00|9186.7|9183.9|9187.6|9184.8|9190.1|9187.3|9186.6|9183.8|56
1644857650000|2022-02-14 16:54:10|9187.2|9184.4|9185.7|9182.9|9188.7|9185.9|9185.7|9182.9|27
1644857660000|2022-02-14 16:54:20|9186.1|9183.3|9190.7|9187.9|9191.7|9188.9|9186.1|9183.3|31
1644857670000|2022-02-14 16:54:30|9191.1|9188.3|9187.1|9184.3|9191.7|9188.9|9187.1|9184.3|67
1644857680000|2022-02-14 16:54:40|9187.2|9184.4|9190.2|9187.4|9190.2|9187.4|9187.1|9184.3|31
1644857690000|2022-02-14 16:54:50|9190.7|9187.9|9189.7|9186.9|9190.7|9187.9|9189.1|9186.3|26
1644857700000|2022-02-14 16:55:00|9190.1|9187.3|9187.1|9184.3|9190.1|9187.3|9186.7|9183.9|19
1644857710000|2022-02-14 16:55:10|9187.2|9184.4|9187.6|9184.8|9190.1|9187.3|9187.1|9184.3|37
1644857720000|2022-02-14 16:55:20|9188.6|9185.8|9187.1|9184.3|9188.7|9185.9|9186.1|9183.3|29
1644857730000|2022-02-14 16:55:30|9187.2|9184.4|9188.1|9185.3|9189.1|9186.3|9187.1|9184.3|37
1644857740000|2022-02-14 16:55:40|9187.6|9184.8|9187.1|9184.3|9188|9185.2|9186.1|9183.3|29
1644857750000|2022-02-14 16:55:50|9186.6|9183.8|9187.1|9184.3|9189.2|9186.4|9186.1|9183.3|30
1644857760000|2022-02-14 16:56:00|9186.7|9183.9|9185.7|9182.9|9188.1|9185.3|9184.7|9181.9|58
1644857770000|2022-02-14 16:56:10|9185.2|9182.4|9189.1|9186.3|9189.7|9186.9|9184.6|9181.8|38
1644857780000|2022-02-14 16:56:20|9188.7|9185.9|9187.2|9184.4|9189.7|9186.9|9186.7|9183.9|43
1644857790000|2022-02-14 16:56:30|9187.7|9184.9|9185.1|9182.3|9187.7|9184.9|9184.1|9181.3|42
1644857800000|2022-02-14 16:56:40|9186.7|9183.9|9188.7|9185.9|9188.7|9185.9|9186.7|9183.9|46
1644857810000|2022-02-14 16:56:50|9189.1|9186.3|9187.6|9184.8|9190.6|9187.8|9187.6|9184.8|24
1644857820000|2022-02-14 16:57:00|9187.1|9184.3|9193.2|9190.4|9196.7|9193.9|9187.1|9184.3|254
1644857830000|2022-02-14 16:57:10|9193.1|9190.3|9193.1|9190.3|9195.1|9192.3|9192.7|9189.9|44
1644857840000|2022-02-14 16:57:20|9193.2|9190.4|9195.2|9192.4|9195.2|9192.4|9192.7|9189.9|41
1644857850000|2022-02-14 16:57:30|9195.1|9192.3|9192.6|9189.8|9195.7|9192.9|9192.6|9189.8|68
1644857860000|2022-02-14 16:57:40|9192.7|9189.9|9195.7|9192.9|9195.7|9192.9|9192.7|9189.9|26
1644857870000|2022-02-14 16:57:50|9196.1|9193.3|9196.6|9193.8|9198.1|9195.3|9195.7|9192.9|30
1644857880000|2022-02-14 16:58:00|9196.2|9193.4|9191.1|9188.3|9198.1|9195.3|9191.1|9188.3|79
1644857890000|2022-02-14 16:58:10|9191.5|9188.7|9192.1|9189.3|9192.2|9189.4|9190.1|9187.3|60
1644857900000|2022-02-14 16:58:20|9192.7|9189.9|9192.1|9189.3|9193.7|9190.9|9192.1|9189.3|27
1644857910000|2022-02-14 16:58:30|9191.2|9188.4|9190.7|9187.9|9191.7|9188.9|9190.1|9187.3|36
1644857920000|2022-02-14 16:58:40|9190.1|9187.3|9190.7|9187.9|9190.7|9187.9|9190.1|9187.3|12
1644857930000|2022-02-14 16:58:50|9190.6|9187.8|9190.1|9187.3|9190.7|9187.9|9190.1|9187.3|20
1644857940000|2022-02-14 16:59:00|9189.6|9186.8|9192.1|9189.3|9192.5|9189.7|9186.5|9183.7|176
1644857950000|2022-02-14 16:59:10|9192|9189.2|9196.1|9193.3|9196.7|9193.9|9189.1|9186.3|54
1644857960000|2022-02-14 16:59:20|9195.1|9192.3|9195.5|9192.7|9195.7|9192.9|9194.6|9191.8|33
1644857970000|2022-02-14 16:59:30|9195.1|9192.3|9195.6|9192.8|9195.7|9192.9|9193.1|9190.3|42
1644857980000|2022-02-14 16:59:40|9196|9193.2|9197.1|9194.3|9197.6|9194.8|9195.5|9192.7|8
1644857990000|2022-02-14 16:59:50|9196.7|9193.9|9197.7|9194.9|9197.7|9194.9|9196.7|9193.9|80
1644858000000|2022-02-14 17:00:00|9197.8|9195|9205.8|9203|9206.3|9203.5|9197.8|9195|713
1644858010000|2022-02-14 17:00:10|9206.2|9203.4|9205.2|9202.4|9206.2|9203.4|9204.2|9201.4|51
1644858020000|2022-02-14 17:00:20|9204.7|9201.9|9205.7|9202.9|9205.8|9203|9203.7|9200.9|40
1644858030000|2022-02-14 17:00:30|9206.2|9203.4|9201.7|9198.9|9206.2|9203.4|9201.2|9198.4|41
1644858040000|2022-02-14 17:00:40|9202.7|9199.9|9202.3|9199.5|9203.8|9201|9202.2|9199.4|14
1644858050000|2022-02-14 17:00:50|9202.7|9199.9|9201.2|9198.4|9202.8|9200|9200.2|9197.4|295
1644858060000|2022-02-14 17:01:00|9202.2|9199.4|9205.7|9202.9|9207.2|9204.4|9202.2|9199.4|35
1644858070000|2022-02-14 17:01:10|9205.2|9202.4|9204.2|9201.4|9206.2|9203.4|9203.6|9200.8|90
1644858080000|2022-02-14 17:01:20|9204.1|9201.3|9206.7|9203.9|9206.8|9204|9203.2|9200.4|25
1644858090000|2022-02-14 17:01:30|9206.8|9204|9204.7|9201.9|9207.6|9204.8|9204.2|9201.4|33
1644858100000|2022-02-14 17:01:40|9205.2|9202.4|9206.3|9203.5|9207.2|9204.4|9204.7|9201.9|38
1644858110000|2022-02-14 17:01:50|9206.2|9203.4|9203.7|9200.9|9206.8|9204|9203.7|9200.9|33
1644858120000|2022-02-14 17:02:00|9203.8|9201|9203.3|9200.5|9204.8|9202|9202.8|9200|21
1644858130000|2022-02-14 17:02:10|9203.8|9201|9200.2|9197.4|9203.8|9201|9199.8|9197|155
1644858140000|2022-02-14 17:02:20|9200.1|9197.3|9200.1|9197.3|9201.6|9198.8|9199.6|9196.8|39
1644858150000|2022-02-14 17:02:30|9200.2|9197.4|9200.6|9197.8|9201.1|9198.3|9199.6|9196.8|28
1644858160000|2022-02-14 17:02:40|9200.8|9198|9204.3|9201.5|9205.2|9202.4|9200.8|9198|74
1644858170000|2022-02-14 17:02:50|9204.7|9201.9|9204.6|9201.8|9205.2|9202.4|9204.2|9201.4|12
1644858180000|2022-02-14 17:03:00|9205.1|9202.3|9202.1|9199.3|9205.2|9202.4|9201.6|9198.8|35
1644858190000|2022-02-14 17:03:10|9202.2|9199.4|9204.2|9201.4|9204.2|9201.4|9202.2|9199.4|11
1644858200000|2022-02-14 17:03:20|9204.7|9201.9|9209.8|9207|9210.3|9207.5|9204.7|9201.9|110
1644858210000|2022-02-14 17:03:30|9209.6|9206.8|9207.2|9204.4|9209.6|9206.8|9207.2|9204.4|27
1644858220000|2022-02-14 17:03:40|9206.7|9203.9|9205.7|9202.9|9206.7|9203.9|9204.2|9201.4|27
1644858230000|2022-02-14 17:03:50|9206.2|9203.4|9203.2|9200.4|9206.2|9203.4|9202.2|9199.4|19
1644858240000|2022-02-14 17:04:00|9202.7|9199.9|9202.7|9199.9|9204.3|9201.5|9201.6|9198.8|65
1644858250000|2022-02-14 17:04:10|9202.6|9199.8|9202.1|9199.3|9202.7|9199.9|9201.6|9198.8|10
1644858260000|2022-02-14 17:04:20|9201.6|9198.8|9198.1|9195.3|9202.2|9199.4|9197.6|9194.8|82
1644858270000|2022-02-14 17:04:30|9197.6|9194.8|9197.6|9194.8|9199.1|9196.3|9197.1|9194.3|23
1644858280000|2022-02-14 17:04:40|9197.1|9194.3|9198.1|9195.3|9199.1|9196.3|9196.6|9193.8|20
1644858290000|2022-02-14 17:04:50|9197.6|9194.8|9197.6|9194.8|9199.1|9196.3|9197.1|9194.3|28
1644858300000|2022-02-14 17:05:00|9198.1|9195.3|9199.6|9196.8|9200.1|9197.3|9196.1|9193.3|54
1644858310000|2022-02-14 17:05:10|9199.2|9196.4|9194.6|9191.8|9201.2|9198.4|9194.6|9191.8|72
1644858320000|2022-02-14 17:05:20|9194.1|9191.3|9200.2|9197.4|9201.2|9198.4|9193.6|9190.8|79
1644858330000|2022-02-14 17:05:30|9201.1|9198.3|9201.2|9198.4|9202.2|9199.4|9200.2|9197.4|48
1644858340000|2022-02-14 17:05:40|9200.3|9197.5|9196.2|9193.4|9200.3|9197.5|9196.2|9193.4|42
1644858350000|2022-02-14 17:05:50|9195.7|9192.9|9197.2|9194.4|9197.2|9194.4|9195.2|9192.4|14
1644858360000|2022-02-14 17:06:00|9196.7|9193.9|9198.7|9195.9|9199.2|9196.4|9196.2|9193.4|34
1644858370000|2022-02-14 17:06:10|9199.1|9196.3|9199.7|9196.9|9200.7|9197.9|9198.2|9195.4|15
1644858380000|2022-02-14 17:06:20|9200.2|9197.4|9197.2|9194.4|9200.2|9197.4|9197.2|9194.4|17
1644858390000|2022-02-14 17:06:30|9196.7|9193.9|9198.6|9195.8|9199.2|9196.4|9196.2|9193.4|27
1644858400000|2022-02-14 17:06:40|9198.2|9195.4|9198.2|9195.4|9199.2|9196.4|9198.2|9195.4|8
1644858410000|2022-02-14 17:06:50|9198.6|9195.8|9199.1|9196.3|9199.1|9196.3|9198.2|9195.4|13
1644858420000|2022-02-14 17:07:00|9199.2|9196.4|9200.1|9197.3|9200.6|9197.8|9198.2|9195.4|14
1644858430000|2022-02-14 17:07:10|9200.2|9197.4|9196.6|9193.8|9200.2|9197.4|9194.6|9191.8|121
1644858440000|2022-02-14 17:07:20|9196.2|9193.4|9198.7|9195.9|9199.2|9196.4|9196.1|9193.3|83
1644858450000|2022-02-14 17:07:30|9199.2|9196.4|9195.1|9192.3|9199.2|9196.4|9194.2|9191.4|28
1644858460000|2022-02-14 17:07:40|9194.6|9191.8|9192.7|9189.9|9194.6|9191.8|9192.6|9189.8|14
1644858470000|2022-02-14 17:07:50|9192.6|9189.8|9191.2|9188.4|9192.7|9189.9|9189.7|9186.9|36
1644858480000|2022-02-14 17:08:00|9191.6|9188.8|9193.6|9190.8|9195.7|9192.9|9191.6|9188.8|69
1644858490000|2022-02-14 17:08:10|9193.2|9190.4|9196.7|9193.9|9197.7|9194.9|9193.2|9190.4|40
1644858500000|2022-02-14 17:08:20|9196.2|9193.4|9194.2|9191.4|9196.2|9193.4|9194.2|9191.4|12
1644858510000|2022-02-14 17:08:30|9193.7|9190.9|9192.2|9189.4|9194.7|9191.9|9191.7|9188.9|10
1644858520000|2022-02-14 17:08:40|9191.7|9188.9|9189.2|9186.4|9192.2|9189.4|9188.7|9185.9|27
1644858530000|2022-02-14 17:08:50|9189.7|9186.9|9189.2|9186.4|9190.2|9187.4|9188.2|9185.4|23
1644858540000|2022-02-14 17:09:00|9189.7|9186.9|9191.2|9188.4|9192.2|9189.4|9189.2|9186.4|16
1644858550000|2022-02-14 17:09:10|9191.7|9188.9|9193.7|9190.9|9194.2|9191.4|9191.2|9188.4|12
1644858560000|2022-02-14 17:09:20|9194.2|9191.4|9195.2|9192.4|9195.7|9192.9|9193.7|9190.9|17
1644858570000|2022-02-14 17:09:30|9194.7|9191.9|9194.2|9191.4|9195.7|9192.9|9192.2|9189.4|66
1644858580000|2022-02-14 17:09:40|9194.6|9191.8|9193.2|9190.4|9194.7|9191.9|9192.2|9189.4|13
1644858590000|2022-02-14 17:09:50|9193.7|9190.9|9193.7|9190.9|9195.2|9192.4|9193.2|9190.4|35
1644858600000|2022-02-14 17:10:00|9194.2|9191.4|9192.2|9189.4|9196.2|9193.4|9191.2|9188.4|124
1644858610000|2022-02-14 17:10:10|9192.3|9189.5|9193.2|9190.4|9194.2|9191.4|9192.3|9189.5|12
1644858620000|2022-02-14 17:10:20|9192.2|9189.4|9192.6|9189.8|9192.7|9189.9|9191.2|9188.4|35
1644858630000|2022-02-14 17:10:30|9192.7|9189.9|9193.7|9190.9|9193.7|9190.9|9192.2|9189.4|14
1644858640000|2022-02-14 17:10:40|9194.2|9191.4|9194.2|9191.4|9194.7|9191.9|9193.2|9190.4|8
1644858650000|2022-02-14 17:10:50|9194.7|9191.9|9194.6|9191.8|9194.7|9191.9|9193.7|9190.9|24
1644858660000|2022-02-14 17:11:00|9195.2|9192.4|9193.1|9190.3|9196.2|9193.4|9192.6|9189.8|38
1644858670000|2022-02-14 17:11:10|9193.2|9190.4|9191.6|9188.8|9193.2|9190.4|9191.1|9188.3|11
1644858680000|2022-02-14 17:11:20|9192.1|9189.3|9191.6|9188.8|9193.1|9190.3|9191.1|9188.3|20
1644858690000|2022-02-14 17:11:30|9192.1|9189.3|9192.6|9189.8|9193.1|9190.3|9191.6|9188.8|8
1644858700000|2022-02-14 17:11:40|9192.1|9189.3|9192.5|9189.7|9192.6|9189.8|9190.5|9187.7|30
1644858710000|2022-02-14 17:11:50|9192.1|9189.3|9192.1|9189.3|9192.5|9189.7|9191.1|9188.3|16
1644858720000|2022-02-14 17:12:00|9191.6|9188.8|9193|9190.2|9194|9191.2|9191.6|9188.8|11
1644858730000|2022-02-14 17:12:10|9193.1|9190.3|9191|9188.2|9194|9191.2|9190.5|9187.7|34
1644858740000|2022-02-14 17:12:20|9190|9187.2|9188|9185.2|9190|9187.2|9188|9185.2|71
1644858750000|2022-02-14 17:12:30|9188.5|9185.7|9186.5|9183.7|9189|9186.2|9185.7|9182.9|101
1644858760000|2022-02-14 17:12:40|9186|9183.2|9188|9185.2|9188|9185.2|9186|9183.2|32
1644858770000|2022-02-14 17:12:50|9187.1|9184.3|9187|9184.2|9188|9185.2|9186.6|9183.8|18
1644858780000|2022-02-14 17:13:00|9186.6|9183.8|9189.1|9186.3|9189.6|9186.8|9186.6|9183.8|14
1644858790000|2022-02-14 17:13:10|9189|9186.2|9190|9187.2|9190.6|9187.8|9189|9186.2|12
1644858800000|2022-02-14 17:13:20|9189.6|9186.8|9190|9187.2|9190.1|9187.3|9188|9185.2|32
1644858810000|2022-02-14 17:13:30|9190.2|9187.4|9188|9185.2|9190.2|9187.4|9187|9184.2|17
1644858820000|2022-02-14 17:13:40|9188.6|9185.8|9189|9186.2|9189|9186.2|9188|9185.2|17
1644858830000|2022-02-14 17:13:50|9188.5|9185.7|9188|9185.2|9190|9187.2|9188|9185.2|35
1644858840000|2022-02-14 17:14:00|9188.1|9185.3|9187|9184.2|9188.6|9185.8|9187|9184.2|32
1644858850000|2022-02-14 17:14:10|9187.6|9184.8|9186.5|9183.7|9187.6|9184.8|9185|9182.2|37
1644858860000|2022-02-14 17:14:20|9186.6|9183.8|9189.1|9186.3|9189.1|9186.3|9186.5|9183.7|10
1644858870000|2022-02-14 17:14:30|9189|9186.2|9185|9182.2|9189|9186.2|9184.5|9181.7|8
1644858880000|2022-02-14 17:14:40|9186|9183.2|9184.5|9181.7|9186|9183.2|9184|9181.2|22
1644858890000|2022-02-14 17:14:50|9184|9181.2|9185|9182.2|9185|9182.2|9183|9180.2|42
1644858900000|2022-02-14 17:15:00|9185.5|9182.7|9185|9182.2|9186.5|9183.7|9184.5|9181.7|28
1644858910000|2022-02-14 17:15:10|9185.5|9182.7|9185|9182.2|9185.5|9182.7|9184|9181.2|20
1644858920000|2022-02-14 17:15:20|9184.5|9181.7|9184|9181.2|9184.5|9181.7|9183|9180.2|58
1644858930000|2022-02-14 17:15:30|9183.9|9181.1|9182.9|9180.1|9184|9181.2|9180.9|9178.1|91
1644858940000|2022-02-14 17:15:40|9183|9180.2|9181.4|9178.6|9183.9|9181.1|9181.4|9178.6|51
1644858950000|2022-02-14 17:15:50|9180.4|9177.6|9174.8|9172|9180.4|9177.6|9173.8|9171|211
1644858960000|2022-02-14 17:16:00|9175.4|9172.6|9175.3|9172.5|9176.9|9174.1|9170.8|9168|280
1644858970000|2022-02-14 17:16:10|9175.4|9172.6|9176.4|9173.6|9176.4|9173.6|9175.3|9172.5|17
1644858980000|2022-02-14 17:16:20|9176.3|9173.5|9175.9|9173.1|9177.8|9175|9175.9|9173.1|28
1644858990000|2022-02-14 17:16:30|9174.8|9172|9176.8|9174|9176.8|9174|9174.3|9171.5|28
1644859000000|2022-02-14 17:16:40|9176.4|9173.6|9173.3|9170.5|9176.4|9173.6|9172.8|9170|122
1644859010000|2022-02-14 17:16:50|9172.8|9170|9172.8|9170|9173.8|9171|9172.3|9169.5|17
1644859020000|2022-02-14 17:17:00|9173.5|9170.7|9172.8|9170|9175.4|9172.6|9172.7|9169.9|35
1644859030000|2022-02-14 17:17:10|9173.3|9170.5|9172.8|9170|9173.8|9171|9172.8|9170|9
1644859040000|2022-02-14 17:17:20|9172.9|9170.1|9171.8|9169|9173.8|9171|9171.8|9169|57
1644859050000|2022-02-14 17:17:30|9172.3|9169.5|9172.3|9169.5|9172.8|9170|9171.8|9169|13
1644859060000|2022-02-14 17:17:40|9172.4|9169.6|9173.8|9171|9173.8|9171|9172.4|9169.6|16
1644859070000|2022-02-14 17:17:50|9173.3|9170.5|9175.4|9172.6|9176.4|9173.6|9172.3|9169.5|63
1644859080000|2022-02-14 17:18:00|9175.3|9172.5|9172.9|9170.1|9175.4|9172.6|9172.8|9170|39
1644859090000|2022-02-14 17:18:10|9173.4|9170.6|9172.3|9169.5|9173.4|9170.6|9171.4|9168.6|116
1644859100000|2022-02-14 17:18:20|9171.9|9169.1|9169.3|9166.5|9172.8|9170|9169.3|9166.5|57
1644859110000|2022-02-14 17:18:30|9169.8|9167|9168.3|9165.5|9169.8|9167|9164.8|9162|137
1644859120000|2022-02-14 17:18:40|9168.2|9165.4|9166.3|9163.5|9168.2|9165.4|9165.2|9162.4|107
1644859130000|2022-02-14 17:18:50|9166.2|9163.4|9164.4|9161.6|9166.8|9164|9163.8|9161|167
1644859140000|2022-02-14 17:19:00|9164.5|9161.7|9166.4|9163.6|9168.9|9166.1|9164.5|9161.7|209
1644859150000|2022-02-14 17:19:10|9166.5|9163.7|9163.9|9161.1|9167.4|9164.6|9162.9|9160.1|62
1644859160000|2022-02-14 17:19:20|9163.4|9160.6|9165.5|9162.7|9165.5|9162.7|9162.5|9159.7|109
1644859170000|2022-02-14 17:19:30|9165.9|9163.1|9166|9163.2|9167|9164.2|9165|9162.2|126
1644859180000|2022-02-14 17:19:40|9165.5|9162.7|9165|9162.2|9165.5|9162.7|9163|9160.2|27
1644859190000|2022-02-14 17:19:50|9164|9161.2|9164.5|9161.7|9165.5|9162.7|9164|9161.2|25
1644859200000|2022-02-14 17:20:00|9165|9162.2|9163.5|9160.7|9165.5|9162.7|9162.9|9160.1|159
1644859210000|2022-02-14 17:20:10|9163.9|9161.1|9160.4|9157.6|9164.4|9161.6|9159.9|9157.1|98
1644859220000|2022-02-14 17:20:20|9159.9|9157.1|9159.9|9157.1|9160.5|9157.7|9158.9|9156.1|45
1644859230000|2022-02-14 17:20:30|9160|9157.2|9154.9|9152.1|9160.5|9157.7|9154.9|9152.1|96
1644859240000|2022-02-14 17:20:40|9155|9152.2|9152.9|9150.1|9155.9|9153.1|9151.9|9149.1|121
1644859250000|2022-02-14 17:20:50|9152.8|9150|9154|9151.2|9156.5|9153.7|9151.9|9149.1|336
1644859260000|2022-02-14 17:21:00|9153.5|9150.7|9152.5|9149.7|9154|9151.2|9150.9|9148.1|42
1644859270000|2022-02-14 17:21:10|9153|9150.2|9151.5|9148.7|9154|9151.2|9151.5|9148.7|70
1644859280000|2022-02-14 17:21:20|9151|9148.2|9152|9149.2|9153|9150.2|9150.9|9148.1|28
1644859290000|2022-02-14 17:21:30|9151.9|9149.1|9152|9149.2|9152|9149.2|9150.5|9147.7|37
1644859300000|2022-02-14 17:21:40|9151.9|9149.1|9150.2|9147.4|9153.5|9150.7|9147.6|9144.8|506
1644859310000|2022-02-14 17:21:50|9150.7|9147.9|9150.2|9147.4|9151.2|9148.4|9149.7|9146.9|18
1644859320000|2022-02-14 17:22:00|9149.7|9146.9|9150.3|9147.5|9153.3|9150.5|9149.7|9146.9|255
1644859330000|2022-02-14 17:22:10|9150.8|9148|9151.8|9149|9152.3|9149.5|9150.3|9147.5|23
1644859340000|2022-02-14 17:22:20|9152.3|9149.5|9152.8|9150|9152.8|9150|9151.3|9148.5|53
1644859350000|2022-02-14 17:22:30|9152.4|9149.6|9152|9149.2|9153.4|9150.6|9151.9|9149.1|29
1644859360000|2022-02-14 17:22:40|9152.9|9150.1|9153|9150.2|9153.5|9150.7|9152.5|9149.7|21
1644859370000|2022-02-14 17:22:50|9152.9|9150.1|9152|9149.2|9153.4|9150.6|9151.9|9149.1|20
1644859380000|2022-02-14 17:23:00|9152.9|9150.1|9149.9|9147.1|9154.9|9152.1|9149.9|9147.1|145
1644859390000|2022-02-14 17:23:10|9150|9147.2|9152.9|9150.1|9152.9|9150.1|9149.9|9147.1|33
1644859400000|2022-02-14 17:23:20|9153|9150.2|9153.9|9151.1|9154.9|9152.1|9153|9150.2|24
1644859410000|2022-02-14 17:23:30|9153.4|9150.6|9153.4|9150.6|9154.4|9151.6|9152.9|9150.1|65
1644859420000|2022-02-14 17:23:40|9152.9|9150.1|9157.5|9154.7|9159|9156.2|9152.9|9150.1|55
1644859430000|2022-02-14 17:23:50|9157.4|9154.6|9161.1|9158.3|9163|9160.2|9157.1|9154.3|96
1644859440000|2022-02-14 17:24:00|9162.1|9159.3|9166|9163.2|9166.1|9163.3|9162|9159.2|66
1644859450000|2022-02-14 17:24:10|9166.5|9163.7|9168|9165.2|9168.5|9165.7|9165.6|9162.8|39
1644859460000|2022-02-14 17:24:20|9169|9166.2|9167.9|9165.1|9169|9166.2|9167|9164.2|89
1644859470000|2022-02-14 17:24:30|9168|9165.2|9166.9|9164.1|9168.4|9165.6|9165.9|9163.1|21
1644859480000|2022-02-14 17:24:40|9167|9164.2|9173.6|9170.8|9176.1|9173.3|9167|9164.2|209
1644859490000|2022-02-14 17:24:50|9173.1|9170.3|9173.6|9170.8|9174.1|9171.3|9172.6|9169.8|195
1644859500000|2022-02-14 17:25:00|9174.1|9171.3|9175.1|9172.3|9175.1|9172.3|9172.6|9169.8|54
1644859510000|2022-02-14 17:25:10|9174.5|9171.7|9175.1|9172.3|9175.6|9172.8|9174.1|9171.3|49
1644859520000|2022-02-14 17:25:20|9175.5|9172.7|9179.1|9176.3|9179.7|9176.9|9175.1|9172.3|101
1644859530000|2022-02-14 17:25:30|9179.2|9176.4|9184.2|9181.4|9186.1|9183.3|9179.2|9176.4|361
1644859540000|2022-02-14 17:25:40|9184.6|9181.8|9185.7|9182.9|9186.7|9183.9|9184.6|9181.8|38
1644859550000|2022-02-14 17:25:50|9186.2|9183.4|9183.7|9180.9|9186.2|9183.4|9183.2|9180.4|49
1644859560000|2022-02-14 17:26:00|9184.1|9181.3|9186.1|9183.3|9187.1|9184.3|9184.1|9181.3|39
1644859570000|2022-02-14 17:26:10|9186.2|9183.4|9186.1|9183.3|9186.7|9183.9|9185.1|9182.3|19
1644859580000|2022-02-14 17:26:20|9185.7|9182.9|9183.2|9180.4|9186.1|9183.3|9183.2|9180.4|18
1644859590000|2022-02-14 17:26:30|9181|9178.2|9182.1|9179.3|9183|9180.2|9179.5|9176.7|65
1644859600000|2022-02-14 17:26:40|9182|9179.2|9181|9178.2|9183|9180.2|9180|9177.2|96
1644859610000|2022-02-14 17:26:50|9180.5|9177.7|9180.5|9177.7|9181|9178.2|9179.5|9176.7|13
1644859620000|2022-02-14 17:27:00|9181|9178.2|9182|9179.2|9182.5|9179.7|9180.5|9177.7|17
1644859630000|2022-02-14 17:27:10|9181.5|9178.7|9183.1|9180.3|9185.6|9182.8|9181.5|9178.7|87
1644859640000|2022-02-14 17:27:20|9183|9180.2|9180.1|9177.3|9183.1|9180.3|9179.1|9176.3|43
1644859650000|2022-02-14 17:27:30|9180.2|9177.4|9181.6|9178.8|9181.6|9178.8|9178.6|9175.8|35
1644859660000|2022-02-14 17:27:40|9182.1|9179.3|9179.6|9176.8|9182.1|9179.3|9179.6|9176.8|17
1644859670000|2022-02-14 17:27:50|9180.1|9177.3|9179.6|9176.8|9180.1|9177.3|9179.6|9176.8|7
1644859680000|2022-02-14 17:28:00|9180.1|9177.3|9181.6|9178.8|9182.1|9179.3|9179.6|9176.8|54
1644859690000|2022-02-14 17:28:10|9182.1|9179.3|9184.1|9181.3|9184.1|9181.3|9181.1|9178.3|9
1644859700000|2022-02-14 17:28:20|9183.6|9180.8|9183.6|9180.8|9184.1|9181.3|9183.6|9180.8|6
1644859710000|2022-02-14 17:28:30|9184.1|9181.3|9183.6|9180.8|9184.1|9181.3|9182.6|9179.8|31
1644859720000|2022-02-14 17:28:40|9184.1|9181.3|9182.1|9179.3|9184.6|9181.8|9181.5|9178.7|54
1644859730000|2022-02-14 17:28:50|9183|9180.2|9184.1|9181.3|9184.1|9181.3|9183|9180.2|25
1644859740000|2022-02-14 17:29:00|9184.5|9181.7|9186.1|9183.3|9186.6|9183.8|9184.1|9181.3|40
1644859750000|2022-02-14 17:29:10|9186.6|9183.8|9191.1|9188.3|9192.6|9189.8|9186.5|9183.7|124
1644859760000|2022-02-14 17:29:20|9190.6|9187.8|9191.1|9188.3|9191.1|9188.3|9189.1|9186.3|75
1644859770000|2022-02-14 17:29:30|9192.4|9189.6|9193.1|9190.3|9193.5|9190.7|9191.1|9188.3|30
1644859780000|2022-02-14 17:29:40|9193.2|9190.4|9196.1|9193.3|9197.6|9194.8|9193.2|9190.4|95
1644859790000|2022-02-14 17:29:50|9197.5|9194.7|9196.1|9193.3|9198.1|9195.3|9196.1|9193.3|60
1644859800000|2022-02-14 17:30:00|9196.6|9193.8|9199.1|9196.3|9199.6|9196.8|9196.6|9193.8|208
1644859810000|2022-02-14 17:30:10|9199.6|9196.8|9202.1|9199.3|9202.1|9199.3|9199.1|9196.3|111
1644859820000|2022-02-14 17:30:20|9201.6|9198.8|9198.6|9195.8|9201.6|9198.8|9198.1|9195.3|51
1644859830000|2022-02-14 17:30:30|9198.2|9195.4|9200.1|9197.3|9200.6|9197.8|9198.1|9195.3|37
1644859840000|2022-02-14 17:30:40|9200.6|9197.8|9201.1|9198.3|9202.6|9199.8|9200.1|9197.3|32
1644859850000|2022-02-14 17:30:50|9201.6|9198.8|9202.1|9199.3|9202.6|9199.8|9201.6|9198.8|15
1644859860000|2022-02-14 17:31:00|9202.2|9199.4|9203.6|9200.8|9203.6|9200.8|9200.6|9197.8|76
1644859870000|2022-02-14 17:31:10|9203.1|9200.3|9201.1|9198.3|9203.6|9200.8|9201.1|9198.3|34
1644859880000|2022-02-14 17:31:20|9201.5|9198.7|9203.1|9200.3|9203.5|9200.7|9201.1|9198.3|22
1644859890000|2022-02-14 17:31:30|9203.5|9200.7|9202.1|9199.3|9203.6|9200.8|9202.1|9199.3|17
1644859900000|2022-02-14 17:31:40|9203.2|9200.4|9202.1|9199.3|9203.7|9200.9|9202.1|9199.3|30
1644859910000|2022-02-14 17:31:50|9201.5|9198.7|9201.1|9198.3|9202.1|9199.3|9200.6|9197.8|22
1644859920000|2022-02-14 17:32:00|9201.6|9198.8|9202.1|9199.3|9202.6|9199.8|9201.6|9198.8|28
1644859930000|2022-02-14 17:32:10|9201.6|9198.8|9201.1|9198.3|9201.6|9198.8|9201.1|9198.3|20
1644859940000|2022-02-14 17:32:20|9200.6|9197.8|9201.1|9198.3|9201.1|9198.3|9200.1|9197.3|21
1644859950000|2022-02-14 17:32:30|9200.6|9197.8|9201.1|9198.3|9202.1|9199.3|9200.6|9197.8|66
1644859960000|2022-02-14 17:32:40|9201.5|9198.7|9201.6|9198.8|9204.6|9201.8|9201.5|9198.7|49
1644859970000|2022-02-14 17:32:50|9201.1|9198.3|9199.6|9196.8|9201.1|9198.3|9199.1|9196.3|44
1644859980000|2022-02-14 17:33:00|9200|9197.2|9203.1|9200.3|9204.6|9201.8|9198.5|9195.7|125
1644859990000|2022-02-14 17:33:10|9202.1|9199.3|9198.1|9195.3|9202.1|9199.3|9198.1|9195.3|65
1644860000000|2022-02-14 17:33:20|9198.5|9195.7|9198.1|9195.3|9200.1|9197.3|9197.5|9194.7|36
1644860010000|2022-02-14 17:33:30|9198.6|9195.8|9200.5|9197.7|9200.6|9197.8|9198.6|9195.8|29
1644860020000|2022-02-14 17:33:40|9200.6|9197.8|9202.6|9199.8|9203.1|9200.3|9200.5|9197.7|37
1644860030000|2022-02-14 17:33:50|9203|9200.2|9198.1|9195.3|9203.1|9200.3|9197.6|9194.8|187
1644860040000|2022-02-14 17:34:00|9198.5|9195.7|9200.1|9197.3|9201.1|9198.3|9198.5|9195.7|31
1644860050000|2022-02-14 17:34:10|9199.6|9196.8|9197.1|9194.3|9200.1|9197.3|9197.1|9194.3|16
1644860060000|2022-02-14 17:34:20|9197.5|9194.7|9197.6|9194.8|9198.1|9195.3|9197.1|9194.3|17
1644860070000|2022-02-14 17:34:30|9198.1|9195.3|9200.5|9197.7|9200.6|9197.8|9198.1|9195.3|23
1644860080000|2022-02-14 17:34:40|9200.6|9197.8|9199.6|9196.8|9201.1|9198.3|9198.6|9195.8|48
1644860090000|2022-02-14 17:34:50|9200.5|9197.7|9203.7|9200.9|9203.7|9200.9|9199.6|9196.8|175
1644860100000|2022-02-14 17:35:00|9204.2|9201.4|9203.2|9200.4|9204.2|9201.4|9202.2|9199.4|22
1644860110000|2022-02-14 17:35:10|9201.7|9198.9|9200.7|9197.9|9201.7|9198.9|9199.2|9196.4|50
1644860120000|2022-02-14 17:35:20|9200.6|9197.8|9198.7|9195.9|9200.7|9197.9|9198.7|9195.9|20
1644860130000|2022-02-14 17:35:30|9198.6|9195.8|9200.6|9197.8|9202.2|9199.4|9198.2|9195.4|51
1644860140000|2022-02-14 17:35:40|9200.7|9197.9|9202.2|9199.4|9202.2|9199.4|9200.2|9197.4|7
1644860150000|2022-02-14 17:35:50|9202.7|9199.9|9203.2|9200.4|9203.7|9200.9|9202.2|9199.4|21
1644860160000|2022-02-14 17:36:00|9204.2|9201.4|9202.2|9199.4|9204.7|9201.9|9202.2|9199.4|31
1644860170000|2022-02-14 17:36:10|9202.6|9199.8|9202.2|9199.4|9202.7|9199.9|9202.2|9199.4|15
1644860180000|2022-02-14 17:36:20|9203.2|9200.4|9203.2|9200.4|9203.2|9200.4|9202.7|9199.9|3
1644860190000|2022-02-14 17:36:30|9203.7|9200.9|9203.2|9200.4|9204.7|9201.9|9202.7|9199.9|28
1644860200000|2022-02-14 17:36:40|9202.7|9199.9|9200.7|9197.9|9203.2|9200.4|9200.7|9197.9|27
1644860210000|2022-02-14 17:36:50|9200.2|9197.4|9200.7|9197.9|9200.7|9197.9|9200.2|9197.4|7
1644860220000|2022-02-14 17:37:00|9201.2|9198.4|9204.7|9201.9|9204.7|9201.9|9201.2|9198.4|65
1644860230000|2022-02-14 17:37:10|9204.2|9201.4|9201.3|9198.5|9204.2|9201.4|9200.7|9197.9|45
1644860240000|2022-02-14 17:37:20|9201.8|9199|9201.3|9198.5|9202.3|9199.5|9200.8|9198|16
1644860250000|2022-02-14 17:37:30|9201.7|9198.9|9203.3|9200.5|9203.3|9200.5|9201.7|9198.9|26
1644860260000|2022-02-14 17:37:40|9202.4|9199.6|9202.3|9199.5|9202.4|9199.6|9202.3|9199.5|6
1644860270000|2022-02-14 17:37:50|9201.8|9199|9200.8|9198|9202.2|9199.4|9199.8|9197|30
1644860280000|2022-02-14 17:38:00|9201.2|9198.4|9202.3|9199.5|9203.3|9200.5|9201.2|9198.4|13
1644860290000|2022-02-14 17:38:10|9201.7|9198.9|9201.7|9198.9|9202.3|9199.5|9199.8|9197|37
1644860300000|2022-02-14 17:38:20|9202.2|9199.4|9201.7|9198.9|9202.7|9199.9|9200.7|9197.9|23
1644860310000|2022-02-14 17:38:30|9202.2|9199.4|9201.7|9198.9|9202.7|9199.9|9200.7|9197.9|29
1644860320000|2022-02-14 17:38:40|9201.8|9199|9201.3|9198.5|9202.3|9199.5|9201.3|9198.5|3
1644860330000|2022-02-14 17:38:50|9202.3|9199.5|9204.3|9201.5|9204.6|9201.8|9201.8|9199|140
1644860340000|2022-02-14 17:39:00|9203.8|9201|9204.8|9202|9205.4|9202.6|9203.4|9200.6|23
1644860350000|2022-02-14 17:39:10|9203.8|9201|9204.8|9202|9205.8|9203|9201.8|9199|52
1644860360000|2022-02-14 17:39:20|9205.3|9202.5|9204.8|9202|9205.8|9203|9204.3|9201.5|14
1644860370000|2022-02-14 17:39:30|9204.3|9201.5|9203.4|9200.6|9205.3|9202.5|9203.4|9200.6|25
1644860380000|2022-02-14 17:39:40|9202.8|9200|9202.8|9200|9203.8|9201|9202.8|9200|18
1644860390000|2022-02-14 17:39:50|9203.8|9201|9204.4|9201.6|9205.7|9202.9|9203.3|9200.5|58
1644860400000|2022-02-14 17:40:00|9204.5|9201.7|9204.9|9202.1|9206.4|9203.6|9204.5|9201.7|41
1644860410000|2022-02-14 17:40:10|9205|9202.2|9205.5|9202.7|9205.9|9203.1|9205|9202.2|27
1644860420000|2022-02-14 17:40:20|9205.9|9203.1|9205.9|9203.1|9206.9|9204.1|9205.5|9202.7|27
1644860430000|2022-02-14 17:40:30|9206|9203.2|9211.5|9208.7|9213|9210.2|9206|9203.2|171
1644860440000|2022-02-14 17:40:40|9211|9208.2|9210|9207.2|9211|9208.2|9209.9|9207.1|23
1644860450000|2022-02-14 17:40:50|9209.9|9207.1|9212.5|9209.7|9213.1|9210.3|9209.9|9207.1|119
1644860460000|2022-02-14 17:41:00|9212.6|9209.8|9210.5|9207.7|9212.6|9209.8|9210|9207.2|122
1644860470000|2022-02-14 17:41:10|9210.1|9207.3|9208.4|9205.6|9211|9208.2|9207.9|9205.1|195
1644860480000|2022-02-14 17:41:20|9207.9|9205.1|9208.4|9205.6|9209.5|9206.7|9207.9|9205.1|30
1644860490000|2022-02-14 17:41:30|9208.5|9205.7|9210|9207.2|9210.5|9207.7|9207.5|9204.7|9
1644860500000|2022-02-14 17:41:40|9210.5|9207.7|9208.5|9205.7|9210.5|9207.7|9208.5|9205.7|12
1644860510000|2022-02-14 17:41:50|9208.9|9206.1|9208|9205.2|9209.5|9206.7|9207.5|9204.7|29
1644860520000|2022-02-14 17:42:00|9208.5|9205.7|9210|9207.2|9210.5|9207.7|9207.5|9204.7|15
1644860530000|2022-02-14 17:42:10|9210.5|9207.7|9210.5|9207.7|9210.9|9208.1|9210.5|9207.7|11
1644860540000|2022-02-14 17:42:20|9211|9208.2|9212.5|9209.7|9212.5|9209.7|9210.5|9207.7|27
1644860550000|2022-02-14 17:42:30|9212.9|9210.1|9214.5|9211.7|9215.5|9212.2|9212.5|9209.7|132
1644860560000|2022-02-14 17:42:40|9215|9212.2|9217|9214.2|9217|9214.2|9215|9212.2|75
1644860570000|2022-02-14 17:42:50|9217.1|9214.3|9217|9214.2|9219|9216.2|9215.5|9212.7|78
1644860580000|2022-02-14 17:43:00|9217.5|9214.7|9215.5|9212.7|9218|9215.2|9215.5|9212.7|41
1644860590000|2022-02-14 17:43:10|9215.9|9213.1|9217.5|9214.7|9217.5|9214.7|9215.5|9212.7|16
1644860600000|2022-02-14 17:43:20|9217|9214.2|9217.5|9214.7|9218|9215.2|9217|9214.2|11
1644860610000|2022-02-14 17:43:30|9218|9215.2|9218|9215.2|9219.5|9216.7|9217.5|9214.7|41
1644860620000|2022-02-14 17:43:40|9217.5|9214.7|9217.5|9214.7|9218|9215.2|9217.5|9214.7|12
1644860630000|2022-02-14 17:43:50|9218|9215.2|9218.5|9215.7|9220|9217.2|9217|9214.2|90
1644860640000|2022-02-14 17:44:00|9218.6|9215.8|9222|9219.2|9222|9219.2|9218.6|9215.8|76
1644860650000|2022-02-14 17:44:10|9220.6|9217.8|9223.1|9220.3|9223.1|9220.3|9220|9217.2|134
1644860660000|2022-02-14 17:44:20|9224.1|9221.3|9224.1|9221.3|9224.6|9221.8|9223.1|9220.3|46
1644860670000|2022-02-14 17:44:30|9224.6|9221.8|9225.1|9222.3|9225.1|9222.3|9223.6|9220.8|32
1644860680000|2022-02-14 17:44:40|9226.1|9223.3|9225.7|9222.9|9227.1|9224.3|9225.2|9222.4|37
1644860690000|2022-02-14 17:44:50|9225.2|9222.4|9224.2|9221.4|9228.2|9225.4|9224.2|9221.4|113
1644860700000|2022-02-14 17:45:00|9224.7|9221.9|9225.2|9222.4|9227.2|9224.4|9224.7|9221.9|92
1644860710000|2022-02-14 17:45:10|9225.7|9222.9|9224.7|9221.9|9226.7|9223.9|9224.1|9221.3|90
1644860720000|2022-02-14 17:45:20|9225.1|9222.3|9223.1|9220.3|9225.7|9222.9|9222.6|9219.8|103
1644860730000|2022-02-14 17:45:30|9223.6|9220.8|9223.6|9220.8|9224.6|9221.8|9223.1|9220.3|33
1644860740000|2022-02-14 17:45:40|9224.1|9221.3|9222.6|9219.8|9224.6|9221.8|9222.6|9219.8|21
1644860750000|2022-02-14 17:45:50|9223|9220.2|9223.7|9220.9|9224.7|9221.9|9223|9220.2|34
1644860760000|2022-02-14 17:46:00|9225.2|9222.4|9224.2|9221.4|9226.8|9224|9224.1|9221.3|87
1644860770000|2022-02-14 17:46:10|9224.7|9221.9|9226.7|9223.9|9226.7|9223.9|9224.7|9221.9|35
1644860780000|2022-02-14 17:46:20|9227.2|9224.4|9226.7|9223.9|9227.7|9224.9|9226.2|9223.4|25
1644860790000|2022-02-14 17:46:30|9226.8|9224|9227.7|9224.9|9228.2|9225.4|9226.8|9224|21
1644860800000|2022-02-14 17:46:40|9228.2|9225.4|9226.7|9223.9|9228.7|9225.9|9225.7|9222.9|61
1644860810000|2022-02-14 17:46:50|9227.1|9224.3|9226.7|9223.9|9227.1|9224.3|9226.1|9223.3|10
1644860820000|2022-02-14 17:47:00|9227.2|9224.4|9229.7|9226.9|9232.2|9229.4|9227.2|9224.4|107
1644860830000|2022-02-14 17:47:10|9230.2|9227.4|9229.7|9226.9|9231.2|9228.4|9229.7|9226.9|17
1644860840000|2022-02-14 17:47:20|9230.2|9227.4|9224.7|9221.9|9230.2|9227.4|9223.7|9220.9|88
1644860850000|2022-02-14 17:47:30|9225.1|9222.3|9225.8|9223|9226.7|9223.9|9223.7|9220.9|93
1644860860000|2022-02-14 17:47:40|9226.2|9223.4|9225.8|9223|9226.2|9223.4|9225.2|9222.4|12
1644860870000|2022-02-14 17:47:50|9225.7|9222.9|9224.8|9222|9225.8|9223|9223.3|9220.5|17
1644860880000|2022-02-14 17:48:00|9225.2|9222.4|9227.8|9225|9229.3|9226.5|9225.2|9222.4|122
1644860890000|2022-02-14 17:48:10|9228.3|9225.5|9229.8|9227|9230.8|9228|9228.3|9225.5|32
1644860900000|2022-02-14 17:48:20|9230.3|9227.5|9230.3|9227.5|9234.2|9231.4|9229.8|9227|109
1644860910000|2022-02-14 17:48:30|9230.8|9228|9227.3|9224.5|9230.8|9228|9227.3|9224.5|29
1644860920000|2022-02-14 17:48:40|9226.9|9224.1|9226.3|9223.5|9227.3|9224.5|9225.7|9222.9|69
1644860930000|2022-02-14 17:48:50|9226.7|9223.9|9226.2|9223.4|9226.8|9224|9225.8|9223|8
1644860940000|2022-02-14 17:49:00|9226.3|9223.5|9227.8|9225|9228.3|9225.5|9226.3|9223.5|40
1644860950000|2022-02-14 17:49:10|9228.3|9225.5|9229.8|9227|9229.8|9227|9227.8|9225|12
1644860960000|2022-02-14 17:49:20|9230.2|9227.4|9228.8|9226|9230.2|9227.4|9228.2|9225.4|19
1644860970000|2022-02-14 17:49:30|9228.3|9225.5|9228.3|9225.5|9229.3|9226.5|9227.8|9225|22
1644860980000|2022-02-14 17:49:40|9228.4|9225.6|9228.8|9226|9229.3|9226.5|9228.3|9225.5|10
1644860990000|2022-02-14 17:49:50|9229.2|9226.4|9230.3|9227.5|9230.8|9228|9228.8|9226|8
1644861000000|2022-02-14 17:50:00|9230.8|9228|9229.8|9227|9231.3|9228.5|9229.8|9227|37
1644861010000|2022-02-14 17:50:10|9229.3|9226.5|9230.3|9227.5|9230.3|9227.5|9229.3|9226.5|11
1644861020000|2022-02-14 17:50:20|9230.7|9227.9|9231.7|9228.9|9231.8|9229|9229.3|9226.5|33
1644861030000|2022-02-14 17:50:30|9230.8|9228|9232.8|9230|9233.2|9230.4|9230.8|9228|69
1644861040000|2022-02-14 17:50:40|9233.2|9230.4|9232|9229.2|9233.8|9231|9231|9228.2|338
1644861050000|2022-02-14 17:50:50|9232.1|9229.3|9235.1|9232.3|9235.1|9232.3|9231.5|9228.7|62
1644861060000|2022-02-14 17:51:00|9235.5|9232.7|9238.1|9235.3|9238.1|9235.3|9235.1|9232.3|251
1644861070000|2022-02-14 17:51:10|9238|9235.2|9238.1|9235.3|9238.1|9235.3|9236.1|9233.3|42
1644861080000|2022-02-14 17:51:20|9238.6|9235.8|9240.5|9237.7|9241|9238.2|9238.5|9235.7|47
1644861090000|2022-02-14 17:51:30|9241|9238.2|9240.6|9237.8|9242.1|9239.3|9240.5|9237.7|101
1644861100000|2022-02-14 17:51:40|9241|9238.2|9240.5|9237.7|9241.6|9238.8|9240.5|9237.7|30
1644861110000|2022-02-14 17:51:50|9240.1|9237.3|9240|9237.2|9240.5|9237.7|9239.1|9236.3|22
1644861120000|2022-02-14 17:52:00|9240.1|9237.3|9240.5|9237.7|9241|9238.2|9240|9237.2|48
1644861130000|2022-02-14 17:52:10|9240.1|9237.3|9241.1|9238.3|9241.5|9238.7|9240.1|9237.3|25
1644861140000|2022-02-14 17:52:20|9241.5|9238.7|9240|9237.2|9241.5|9238.7|9239.5|9236.7|27
1644861150000|2022-02-14 17:52:30|9240.1|9237.3|9238.1|9235.3|9242.1|9239.3|9238.1|9235.3|94
1644861160000|2022-02-14 17:52:40|9238.2|9235.4|9235.6|9232.8|9238.2|9235.4|9234.1|9231.3|73
1644861170000|2022-02-14 17:52:50|9236.2|9233.4|9237.1|9234.3|9237.1|9234.3|9236.1|9233.3|16
1644861180000|2022-02-14 17:53:00|9236.6|9233.8|9236.6|9233.8|9237.2|9234.4|9236.6|9233.8|12
1644861190000|2022-02-14 17:53:10|9237.1|9234.3|9237.6|9234.8|9238.5|9235.7|9237.1|9234.3|30
1644861200000|2022-02-14 17:53:20|9237.1|9234.3|9236.6|9233.8|9238.1|9235.3|9236.6|9233.8|17
1644861210000|2022-02-14 17:53:30|9237.1|9234.3|9238.1|9235.3|9238.1|9235.3|9236.6|9233.8|52
1644861220000|2022-02-14 17:53:40|9237.6|9234.8|9237.5|9234.7|9238.1|9235.3|9235|9232.2|106
1644861230000|2022-02-14 17:53:50|9237.1|9234.3|9236.6|9233.8|9237.5|9234.7|9236.5|9233.7|18
1644861240000|2022-02-14 17:54:00|9236.5|9233.7|9237.5|9234.7|9238.1|9235.3|9236.5|9233.7|16
1644861250000|2022-02-14 17:54:10|9237.6|9234.8|9240.1|9237.3|9242|9239.2|9237.5|9234.7|112
1644861260000|2022-02-14 17:54:20|9240.6|9237.8|9239.1|9236.3|9240.6|9237.8|9239.1|9236.3|21
1644861270000|2022-02-14 17:54:30|9239.2|9236.4|9248.8|9246|9249.3|9246.5|9239.1|9236.3|851
1644861280000|2022-02-14 17:54:40|9249.2|9246.4|9250.7|9247.9|9251.3|9248.5|9248.3|9245.5|96
1644861290000|2022-02-14 17:54:50|9250.8|9248|9252.8|9250|9254.2|9251.4|9250.3|9247.5|243
1644861300000|2022-02-14 17:55:00|9252.7|9249.9|9247.7|9244.9|9252.8|9250|9247.7|9244.9|132
1644861310000|2022-02-14 17:55:10|9248.2|9245.4|9246.7|9243.9|9248.2|9245.4|9245.7|9242.9|73
1644861320000|2022-02-14 17:55:20|9246.2|9243.4|9243.2|9240.4|9247.2|9244.4|9243.2|9240.4|127
1644861330000|2022-02-14 17:55:30|9243.6|9240.8|9243.6|9240.8|9244.6|9241.8|9243.2|9240.4|16
1644861340000|2022-02-14 17:55:40|9244.2|9241.4|9242.2|9239.4|9244.2|9241.4|9241.7|9238.9|53
1644861350000|2022-02-14 17:55:50|9243.2|9240.4|9241.2|9238.4|9243.2|9240.4|9241.2|9238.4|23
1644861360000|2022-02-14 17:56:00|9241.7|9238.9|9242.2|9239.4|9242.3|9239.5|9239.3|9236.5|60
1644861370000|2022-02-14 17:56:10|9242.3|9239.5|9246.2|9243.4|9247.7|9244.9|9242.3|9239.5|105
1644861380000|2022-02-14 17:56:20|9246.7|9243.9|9246.3|9243.5|9246.7|9243.9|9245.2|9242.4|25
1644861390000|2022-02-14 17:56:30|9246.7|9243.9|9245.7|9242.9|9246.7|9243.9|9245.2|9242.4|31
1644861400000|2022-02-14 17:56:40|9246.2|9243.4|9246.2|9243.4|9246.7|9243.9|9246.2|9243.4|25
1644861410000|2022-02-14 17:56:50|9246.7|9243.9|9241.6|9238.8|9246.7|9243.9|9241.6|9238.8|115
1644861420000|2022-02-14 17:57:00|9241.4|9238.6|9243.1|9240.3|9243.6|9240.8|9240.6|9237.8|69
1644861430000|2022-02-14 17:57:10|9243.2|9240.4|9242.7|9239.9|9244.7|9241.9|9242.2|9239.4|30
1644861440000|2022-02-14 17:57:20|9243.2|9240.4|9244.7|9241.9|9244.7|9241.9|9243.2|9240.4|15
1644861450000|2022-02-14 17:57:30|9244.2|9241.4|9242.7|9239.9|9244.7|9241.9|9242.7|9239.9|26
1644861460000|2022-02-14 17:57:40|9242.6|9239.8|9243.7|9240.9|9243.7|9240.9|9241.3|9238.5|35
1644861470000|2022-02-14 17:57:50|9243.2|9240.4|9243.7|9240.9|9243.7|9240.9|9243.2|9240.4|5
1644861480000|2022-02-14 17:58:00|9242.8|9240|9244.2|9241.4|9244.7|9241.9|9242.7|9239.9|51
1644861490000|2022-02-14 17:58:10|9243.7|9240.9|9241.2|9238.4|9243.7|9240.9|9241.2|9238.4|40
1644861500000|2022-02-14 17:58:20|9241.3|9238.5|9241.2|9238.4|9242.7|9239.9|9240.7|9237.9|23
1644861510000|2022-02-14 17:58:30|9241.7|9238.9|9241.7|9238.9|9242.2|9239.4|9240.7|9237.9|26
1644861520000|2022-02-14 17:58:40|9241.3|9238.5|9241.7|9238.9|9241.7|9238.9|9241.3|9238.5|15
1644861530000|2022-02-14 17:58:50|9242.2|9239.4|9243.2|9240.4|9244.3|9241.5|9242.2|9239.4|24
1644861540000|2022-02-14 17:59:00|9243.3|9240.5|9243.2|9240.4|9243.7|9240.9|9242.7|9239.9|15
1644861550000|2022-02-14 17:59:10|9243.7|9240.9|9241.2|9238.4|9244.7|9241.9|9241.2|9238.4|32
1644861560000|2022-02-14 17:59:20|9240.7|9237.9|9234.6|9231.8|9240.7|9237.9|9233.6|9230.8|168
1644861570000|2022-02-14 17:59:30|9235.1|9232.3|9234.6|9231.8|9235.6|9232.8|9231.6|9228.8|137
1644861580000|2022-02-14 17:59:40|9234.1|9231.3|9235.7|9232.9|9235.7|9232.9|9233.6|9230.8|111
1644861590000|2022-02-14 17:59:50|9235.2|9232.4|9235.7|9232.9|9236.2|9233.4|9235.2|9232.4|37
1644861600000|2022-02-14 18:00:00|9236.2|9233.4|9236.7|9233.9|9236.7|9233.9|9235.2|9232.4|51
1644861610000|2022-02-14 18:00:10|9236.6|9233.8|9239.2|9236.4|9240.2|9237.4|9235.6|9232.8|63
1644861620000|2022-02-14 18:00:20|9239.7|9236.9|9236.2|9233.4|9240.1|9237.3|9236.2|9233.4|50
1644861630000|2022-02-14 18:00:30|9236.7|9233.9|9236.7|9233.9|9237.2|9234.4|9236.6|9233.8|32
1644861640000|2022-02-14 18:00:40|9237.2|9234.4|9236.6|9233.8|9238.2|9235.4|9235.2|9232.4|56
1644861650000|2022-02-14 18:00:50|9237.2|9234.4|9236.2|9233.4|9237.6|9234.8|9235.6|9232.8|38
1644861660000|2022-02-14 18:01:00|9236.6|9233.8|9237.2|9234.4|9237.6|9234.8|9236.2|9233.4|20
1644861670000|2022-02-14 18:01:10|9236.7|9233.9|9236.6|9233.8|9236.7|9233.9|9236.1|9233.3|7
1644861680000|2022-02-14 18:01:20|9236.1|9233.3|9233.6|9230.8|9236.5|9233.7|9233.6|9230.8|40
1644861690000|2022-02-14 18:01:30|9234.1|9231.3|9239.3|9236.5|9239.3|9236.5|9233.6|9230.8|122
1644861700000|2022-02-14 18:01:40|9240.2|9237.4|9239.3|9236.5|9242.3|9239.5|9237.8|9235|173
1644861710000|2022-02-14 18:01:50|9239.7|9236.9|9239.8|9237|9240.3|9237.5|9238.8|9236|11
1644861720000|2022-02-14 18:02:00|9239.7|9236.9|9236.8|9234|9239.7|9236.9|9236.7|9233.9|16
1644861730000|2022-02-14 18:02:10|9237.2|9234.4|9237.2|9234.4|9239.3|9236.5|9236.8|9234|53
1644861740000|2022-02-14 18:02:20|9237.3|9234.5|9239.8|9237|9240.7|9237.9|9237.3|9234.5|67
1644861750000|2022-02-14 18:02:30|9239.7|9236.9|9240.7|9237.9|9241.2|9238.4|9239.7|9236.9|20
1644861760000|2022-02-14 18:02:40|9240.8|9238|9239.3|9236.5|9241.3|9238.5|9239.2|9236.4|24
1644861770000|2022-02-14 18:02:50|9239.7|9236.9|9238.7|9235.9|9240.2|9237.4|9238.7|9235.9|9
1644861780000|2022-02-14 18:03:00|9238.8|9236|9241.7|9238.9|9242.3|9239.5|9238.8|9236|22
1644861790000|2022-02-14 18:03:10|9241.8|9239|9241.3|9238.5|9242.3|9239.5|9240.8|9238|20
1644861800000|2022-02-14 18:03:20|9241.7|9238.9|9243.7|9240.9|9246.3|9243.5|9241.7|9238.9|49
1644861810000|2022-02-14 18:03:30|9243.8|9241|9245.3|9242.5|9245.3|9242.5|9243.3|9240.5|31
1644861820000|2022-02-14 18:03:40|9244.7|9241.9|9244.3|9241.5|9245.3|9242.5|9244.3|9241.5|44
1644861830000|2022-02-14 18:03:50|9245.1|9242.3|9243.2|9240.4|9245.1|9242.3|9242.1|9239.3|30
1644861840000|2022-02-14 18:04:00|9243.3|9240.5|9239.6|9236.8|9245.7|9242.9|9239.6|9236.8|50
1644861850000|2022-02-14 18:04:10|9239.2|9236.4|9240.1|9237.3|9240.1|9237.3|9239.1|9236.3|8
1644861860000|2022-02-14 18:04:20|9240.6|9237.8|9246.3|9243.5|9246.6|9243.8|9240.6|9237.8|142
1644861870000|2022-02-14 18:04:30|9246.2|9243.4|9249.7|9246.9|9250.3|9247.5|9245.3|9242.5|97
1644861880000|2022-02-14 18:04:40|9249.3|9246.5|9250.3|9247.5|9250.7|9247.9|9248.8|9246|38
1644861890000|2022-02-14 18:04:50|9251.2|9248.4|9251.3|9248.5|9252.3|9249.5|9250.7|9247.9|52
1644861900000|2022-02-14 18:05:00|9251.2|9248.4|9253.7|9250.9|9253.7|9250.9|9251.2|9248.4|138
1644861910000|2022-02-14 18:05:10|9253.8|9251|9252.7|9249.9|9255.2|9252.4|9252.7|9249.9|94
1644861920000|2022-02-14 18:05:20|9252.2|9249.4|9251.7|9248.9|9252.7|9249.9|9251.2|9248.4|35
1644861930000|2022-02-14 18:05:30|9252.2|9249.4|9252.7|9249.9|9253.7|9250.9|9252.2|9249.4|28
1644861940000|2022-02-14 18:05:40|9253.2|9250.4|9252.2|9249.4|9253.2|9250.4|9251.2|9248.4|61
1644861950000|2022-02-14 18:05:50|9252.7|9249.9|9257.2|9254.4|9257.2|9254.4|9252.2|9249.4|52
1644861960000|2022-02-14 18:06:00|9257.1|9254.3|9258.7|9255.9|9259.2|9256.4|9255.7|9252.9|332
1644861970000|2022-02-14 18:06:10|9258.2|9255.4|9255.7|9252.9|9258.7|9255.9|9252.1|9249.3|316
1644861980000|2022-02-14 18:06:20|9255.2|9252.4|9253.2|9250.4|9256.2|9253.4|9253.2|9250.4|27
1644861990000|2022-02-14 18:06:30|9252.7|9249.9|9253.7|9250.9|9254.7|9251.9|9252.7|9249.9|33
1644862000000|2022-02-14 18:06:40|9254.1|9251.3|9254.2|9251.4|9254.2|9251.4|9252.7|9249.9|34
1644862010000|2022-02-14 18:06:50|9255.1|9252.3|9255.7|9252.9|9255.7|9252.9|9254.2|9251.4|30
1644862020000|2022-02-14 18:07:00|9255.2|9252.4|9257.7|9254.9|9258.2|9255.4|9255.2|9252.4|21
1644862030000|2022-02-14 18:07:10|9257.6|9254.8|9254.7|9251.9|9257.6|9254.8|9254.7|9251.9|26
1644862040000|2022-02-14 18:07:20|9254.8|9252|9254.7|9251.9|9255.7|9252.9|9253.2|9250.4|131
1644862050000|2022-02-14 18:07:30|9255.1|9252.3|9256.7|9253.9|9258.7|9255.9|9254.7|9251.9|33
1644862060000|2022-02-14 18:07:40|9256.6|9253.8|9259.2|9256.4|9261.1|9258.3|9256.6|9253.8|118
1644862070000|2022-02-14 18:07:50|9259.8|9257|9260.2|9257.4|9260.2|9257.4|9259.8|9257|18
1644862080000|2022-02-14 18:08:00|9259.7|9256.9|9260.7|9257.9|9261.2|9258.4|9259.2|9256.4|44
1644862090000|2022-02-14 18:08:10|9260.8|9258|9259.7|9256.9|9262.2|9259.4|9258.8|9256|53
1644862100000|2022-02-14 18:08:20|9259.3|9256.5|9258.7|9255.9|9259.3|9256.5|9258.7|9255.9|16
1644862110000|2022-02-14 18:08:30|9258.8|9256|9257.7|9254.9|9258.8|9256|9256.2|9253.4|42
1644862120000|2022-02-14 18:08:40|9257.2|9254.4|9254.7|9251.9|9257.2|9254.4|9254.7|9251.9|45
1644862130000|2022-02-14 18:08:50|9254.6|9251.8|9255.7|9252.9|9256.2|9253.4|9254.6|9251.8|19
1644862140000|2022-02-14 18:09:00|9256.2|9253.4|9256.2|9253.4|9256.7|9253.9|9255.2|9252.4|18
1644862150000|2022-02-14 18:09:10|9255.7|9252.9|9255.7|9252.9|9256.2|9253.4|9253.7|9250.9|33
1644862160000|2022-02-14 18:09:20|9256.2|9253.4|9255.7|9252.9|9256.7|9253.9|9255.7|9252.9|34
1644862170000|2022-02-14 18:09:30|9254.7|9251.9|9254.7|9251.9|9254.7|9251.9|9254.7|9251.9|13
1644862180000|2022-02-14 18:09:40|9255.2|9252.4|9251.6|9248.8|9255.2|9252.4|9251.2|9248.4|43
1644862190000|2022-02-14 18:09:50|9252.1|9249.3|9252.6|9249.8|9252.6|9249.8|9250.7|9247.9|53
1644862200000|2022-02-14 18:10:00|9253.1|9250.3|9252.1|9249.3|9254.6|9251.8|9252.1|9249.3|20
1644862210000|2022-02-14 18:10:10|9251.6|9248.8|9253.6|9250.8|9254.6|9251.8|9251.6|9248.8|32
1644862220000|2022-02-14 18:10:20|9254.1|9251.3|9254.1|9251.3|9256.1|9253.3|9253.1|9250.3|38
1644862230000|2022-02-14 18:10:30|9253.7|9250.9|9253.6|9250.8|9254.1|9251.3|9253.1|9250.3|6
1644862240000|2022-02-14 18:10:40|9253.1|9250.3|9252.6|9249.8|9253.6|9250.8|9252.1|9249.3|18
1644862250000|2022-02-14 18:10:50|9252.1|9249.3|9253.1|9250.3|9253.1|9250.3|9252.1|9249.3|11
1644862260000|2022-02-14 18:11:00|9254|9251.2|9252.6|9249.8|9254.1|9251.3|9252.1|9249.3|24
1644862270000|2022-02-14 18:11:10|9253.1|9250.3|9253.7|9250.9|9255|9252.2|9252.6|9249.8|75
1644862280000|2022-02-14 18:11:20|9254.6|9251.8|9253.6|9250.8|9256.2|9253.4|9253.2|9250.4|30
1644862290000|2022-02-14 18:11:30|9253.7|9250.9|9247|9244.2|9255.3|9251.4|9242|9239.2|460
1644862300000|2022-02-14 18:11:40|9246.6|9243.8|9245|9242.2|9247.6|9244.8|9242.5|9239.7|174
1644862310000|2022-02-14 18:11:50|9245.1|9242.3|9243.1|9240.3|9247.7|9244.9|9243|9240.2|212
1644862320000|2022-02-14 18:12:00|9243.5|9240.7|9243.5|9240.7|9245.6|9242.8|9242.6|9239.8|78
1644862330000|2022-02-14 18:12:10|9243.9|9241.1|9247|9244.2|9247.4|9244.6|9243.4|9240.6|30
1644862340000|2022-02-14 18:12:20|9246.9|9244.1|9246.9|9244.1|9247.4|9244.6|9245.4|9242.6|29
1644862350000|2022-02-14 18:12:30|9247.4|9244.6|9247.4|9244.6|9249.5|9246.7|9247.4|9244.6|68
1644862360000|2022-02-14 18:12:40|9247.9|9245.1|9245.4|9242.6|9247.9|9245.1|9244.4|9241.6|30
1644862370000|2022-02-14 18:12:50|9245.6|9242.8|9248.5|9245.7|9249|9246.2|9244.9|9242.1|32
1644862380000|2022-02-14 18:13:00|9248.4|9245.6|9249.6|9246.8|9252|9249.2|9247.5|9244.7|63
1644862390000|2022-02-14 18:13:10|9249.1|9246.3|9250|9247.2|9250.1|9247.3|9249.1|9246.3|53
1644862400000|2022-02-14 18:13:20|9249.6|9246.8|9249.6|9246.8|9250.1|9247.3|9249.1|9246.3|27
1644862410000|2022-02-14 18:13:30|9250|9247.2|9247.1|9244.3|9250.1|9247.3|9246.1|9243.3|47
1644862420000|2022-02-14 18:13:40|9247.6|9244.8|9245|9242.2|9248.1|9245.3|9243.9|9241.1|167
1644862430000|2022-02-14 18:13:50|9245.5|9242.7|9240.5|9237.7|9245.5|9242.7|9239.1|9236.3|206
1644862440000|2022-02-14 18:14:00|9240|9237.2|9239.4|9236.6|9240.4|9237.6|9238.4|9235.6|81
1644862450000|2022-02-14 18:14:10|9239|9236.2|9239.4|9236.6|9241.5|9238.7|9239|9236.2|48
1644862460000|2022-02-14 18:14:20|9239.3|9236.5|9237.9|9235.1|9239.3|9236.5|9236.3|9233.5|207
1644862470000|2022-02-14 18:14:30|9236.8|9234|9243|9240.2|9244|9241.2|9236.8|9234|128
1644862480000|2022-02-14 18:14:40|9243.4|9240.6|9242.8|9240|9245.4|9242.6|9241.8|9239|121
1644862490000|2022-02-14 18:14:50|9242.3|9239.5|9243.8|9241|9244.8|9242|9242.3|9239.5|21
1644862500000|2022-02-14 18:15:00|9243.9|9241.1|9245.4|9242.6|9245.8|9243|9243.3|9240.5|46
1644862510000|2022-02-14 18:15:10|9245.3|9242.5|9245.4|9242.6|9247.4|9244.6|9245.3|9242.5|72
1644862520000|2022-02-14 18:15:20|9244.4|9241.6|9242.4|9239.6|9244.9|9242.1|9242.4|9239.6|42
1644862530000|2022-02-14 18:15:30|9242.9|9240.1|9244|9241.2|9245|9242.2|9241.4|9238.6|32
1644862540000|2022-02-14 18:15:40|9244.4|9241.6|9245|9242.2|9245.9|9243.1|9244|9241.2|20
1644862550000|2022-02-14 18:15:50|9244.9|9242.1|9242|9239.2|9244.9|9242.1|9242|9239.2|36
1644862560000|2022-02-14 18:16:00|9241|9238.2|9244|9241.2|9244|9241.2|9239.9|9237.1|54
1644862570000|2022-02-14 18:16:10|9244.4|9241.6|9243.5|9240.7|9244.4|9241.6|9243|9240.2|16
1644862580000|2022-02-14 18:16:20|9243.4|9240.6|9240.4|9237.6|9244|9241.2|9239.9|9237.1|62
1644862590000|2022-02-14 18:16:30|9239.9|9237.1|9241.3|9238.5|9241.4|9238.6|9239.8|9237|39
1644862600000|2022-02-14 18:16:40|9240.9|9238.1|9239.8|9237|9241.3|9238.5|9239.4|9236.6|16
1644862610000|2022-02-14 18:16:50|9239.9|9237.1|9234.3|9231.5|9239.9|9237.1|9234.2|9231.4|99
1644862620000|2022-02-14 18:17:00|9233.8|9231|9235.2|9232.4|9236.2|9233.4|9233.8|9231|39
1644862630000|2022-02-14 18:17:10|9234.8|9232|9233.2|9230.4|9236.8|9234|9232.7|9229.9|133
1644862640000|2022-02-14 18:17:20|9232.7|9229.9|9233.7|9230.9|9234.2|9231.4|9232.7|9229.9|44
1644862650000|2022-02-14 18:17:30|9234.2|9231.4|9233.8|9231|9235.3|9232.5|9233.2|9230.4|27
1644862660000|2022-02-14 18:17:40|9233.7|9230.9|9232.7|9229.9|9234.2|9231.4|9231.2|9228.4|176
1644862670000|2022-02-14 18:17:50|9233.2|9230.4|9232.8|9230|9233.2|9230.4|9232.2|9229.4|56
1644862680000|2022-02-14 18:18:00|9233.2|9230.4|9232.7|9229.9|9233.7|9230.9|9232.7|9229.9|16
1644862690000|2022-02-14 18:18:10|9232.5|9229.7|9232.8|9230|9232.8|9230|9230.7|9227.9|18
1644862700000|2022-02-14 18:18:20|9232.7|9229.9|9230.6|9227.8|9232.7|9229.9|9230.1|9227.3|74
1644862710000|2022-02-14 18:18:30|9230.7|9227.9|9229.6|9226.8|9230.7|9227.9|9228.6|9225.8|35
1644862720000|2022-02-14 18:18:40|9229.5|9226.7|9230.2|9227.4|9230.7|9227.9|9228.7|9225.9|51
1644862730000|2022-02-14 18:18:50|9230.6|9227.8|9231.1|9228.3|9232.1|9229.3|9230.1|9227.3|30
1644862740000|2022-02-14 18:19:00|9230.6|9227.8|9230.1|9227.3|9231.1|9228.3|9230.1|9227.3|19
1644862750000|2022-02-14 18:19:10|9229.6|9226.8|9234.2|9231.4|9234.6|9231.8|9229.6|9226.8|97
1644862760000|2022-02-14 18:19:20|9233.6|9230.8|9231.6|9228.8|9234.2|9231.4|9231.2|9228.4|22
1644862770000|2022-02-14 18:19:30|9232.1|9229.3|9231.6|9228.8|9232.1|9229.3|9229.6|9226.8|71
1644862780000|2022-02-14 18:19:40|9231.7|9228.9|9231.2|9228.4|9231.7|9228.9|9230.8|9228|7
1644862790000|2022-02-14 18:19:50|9231.8|9229|9233.2|9230.4|9233.2|9230.4|9231.8|9229|18
1644862800000|2022-02-14 18:20:00|9233.6|9230.8|9233.2|9230.4|9234.6|9231.8|9232.6|9229.8|10
1644862810000|2022-02-14 18:20:10|9233.3|9230.5|9235.1|9232.3|9235.2|9232.4|9233.2|9230.4|36
1644862820000|2022-02-14 18:20:20|9235.2|9232.4|9236.3|9233.5|9236.3|9233.5|9234.6|9231.8|58
1644862830000|2022-02-14 18:20:30|9237.7|9234.9|9234.8|9232|9238.8|9236|9234.8|9232|161
1644862840000|2022-02-14 18:20:40|9234.9|9232.1|9230.8|9228|9234.9|9232.1|9230.7|9227.9|40
1644862850000|2022-02-14 18:20:50|9231.2|9228.4|9229.6|9226.8|9231.2|9228.4|9227.2|9224.4|91
1644862860000|2022-02-14 18:21:00|9229.7|9226.9|9233.8|9231|9234.3|9231.5|9229.7|9226.9|69
1644862870000|2022-02-14 18:21:10|9233.2|9230.4|9234.3|9231.5|9234.3|9231.5|9232.3|9229.5|42
1644862880000|2022-02-14 18:21:20|9234.7|9231.9|9235.8|9233|9235.8|9233|9234.7|9231.9|37
1644862890000|2022-02-14 18:21:30|9235.9|9233.1|9236.3|9233.5|9236.3|9233.5|9234.9|9232.1|16
1644862900000|2022-02-14 18:21:40|9235.9|9233.1|9237.7|9234.9|9238.7|9235.9|9233.7|9230.9|63
1644862910000|2022-02-14 18:21:50|9237.8|9235|9240.9|9238.1|9242|9239.2|9237.8|9235|140
1644862920000|2022-02-14 18:22:00|9239.9|9237.1|9242.4|9239.6|9242.8|9240|9239.9|9237.1|46
1644862930000|2022-02-14 18:22:10|9242.9|9240.1|9244.9|9242.1|9246.9|9244.1|9242.9|9240.1|71
1644862940000|2022-02-14 18:22:20|9245|9242.2|9243.9|9241.1|9245.9|9243.1|9243.4|9240.6|39
1644862950000|2022-02-14 18:22:30|9244.4|9241.6|9243.5|9240.7|9244.9|9242.1|9243|9240.2|31
1644862960000|2022-02-14 18:22:40|9243|9240.2|9241|9238.2|9243|9240.2|9240.4|9237.6|30
1644862970000|2022-02-14 18:22:50|9240.9|9238.1|9239.3|9236.5|9241|9238.2|9238.8|9236|75
1644862980000|2022-02-14 18:23:00|9239.8|9237|9241.3|9238.5|9242.8|9240|9239.8|9237|83
1644862990000|2022-02-14 18:23:10|9241.8|9239|9242.4|9239.6|9242.4|9239.6|9241|9238.2|42
1644863000000|2022-02-14 18:23:20|9242.3|9239.5|9234.8|9232|9242.3|9239.5|9234.8|9232|105
1644863010000|2022-02-14 18:23:30|9234.4|9231.6|9229.2|9226.4|9234.8|9232|9229.2|9226.4|237
1644863020000|2022-02-14 18:23:40|9229.7|9226.9|9230.7|9227.9|9231.2|9228.4|9229.2|9226.4|16
1644863030000|2022-02-14 18:23:50|9231.2|9228.4|9229.7|9226.9|9231.2|9228.4|9229.7|9226.9|17
1644863040000|2022-02-14 18:24:00|9230.7|9227.9|9228.7|9225.9|9230.7|9227.9|9227.8|9225|39
1644863050000|2022-02-14 18:24:10|9229.2|9226.4|9225.1|9222.3|9229.2|9226.4|9225.1|9222.3|65
1644863060000|2022-02-14 18:24:20|9225.2|9222.4|9225.2|9222.4|9227.2|9224.4|9224.2|9221.4|82
1644863070000|2022-02-14 18:24:30|9224.7|9221.9|9221.7|9218.9|9225.1|9222.3|9221.6|9218.8|25
1644863080000|2022-02-14 18:24:40|9222.2|9219.4|9224.2|9221.4|9225.2|9222.4|9221.7|9218.9|47
1644863090000|2022-02-14 18:24:50|9224.7|9221.9|9223.7|9220.9|9224.7|9221.9|9223.2|9220.4|41
1644863100000|2022-02-14 18:25:00|9223.6|9220.8|9224.2|9221.4|9225.2|9222.4|9222.6|9219.8|48
1644863110000|2022-02-14 18:25:10|9224.6|9221.8|9224.7|9221.9|9226.2|9223.4|9223.2|9220.4|51
1644863120000|2022-02-14 18:25:20|9226.2|9223.4|9222.2|9219.4|9226.2|9223.4|9222.2|9219.4|30
1644863130000|2022-02-14 18:25:30|9222.6|9219.8|9221.2|9218.4|9222.7|9219.9|9220.6|9217.8|41
1644863140000|2022-02-14 18:25:40|9220.7|9217.9|9221.7|9218.9|9222.2|9219.4|9220.7|9217.9|17
1644863150000|2022-02-14 18:25:50|9221.6|9218.8|9221.2|9218.4|9222.2|9219.4|9221.2|9218.4|12
1644863160000|2022-02-14 18:26:00|9220.6|9217.8|9221.2|9218.4|9221.7|9218.9|9220.2|9217.4|31
1644863170000|2022-02-14 18:26:10|9220.7|9217.9|9219.6|9216.8|9221.2|9218.4|9217.7|9214.9|98
1644863180000|2022-02-14 18:26:20|9219.5|9216.7|9219.6|9216.8|9220.1|9217.3|9218.6|9215.8|25
1644863190000|2022-02-14 18:26:30|9219.7|9216.9|9219.6|9216.8|9222.6|9219.8|9219.1|9216.3|109
1644863200000|2022-02-14 18:26:40|9219.1|9216.3|9217.7|9214.9|9220.2|9217.4|9217.1|9214.3|114
1644863210000|2022-02-14 18:26:50|9218.6|9215.8|9218.6|9215.8|9219.2|9216.4|9217.7|9214.9|23
1644863220000|2022-02-14 18:27:00|9218.2|9215.4|9220.2|9217.4|9220.2|9217.4|9217.7|9214.9|35
1644863230000|2022-02-14 18:27:10|9219.2|9216.4|9219.1|9216.3|9220.1|9217.3|9216.6|9213.8|47
1644863240000|2022-02-14 18:27:20|9218.7|9215.9|9220.6|9217.8|9221.2|9218.4|9218.7|9215.9|38
1644863250000|2022-02-14 18:27:30|9220.7|9217.9|9218.7|9215.9|9221.1|9218.3|9218.6|9215.8|14
1644863260000|2022-02-14 18:27:40|9218.6|9215.8|9218.7|9215.9|9218.7|9215.9|9218.2|9215.4|27
1644863270000|2022-02-14 18:27:50|9218.8|9216|9219.2|9216.4|9220.2|9217.4|9218.8|9216|15
1644863280000|2022-02-14 18:28:00|9218.2|9215.4|9221.2|9218.4|9221.7|9218.9|9218.2|9215.4|95
1644863290000|2022-02-14 18:28:10|9221.7|9218.9|9222.2|9219.4|9222.7|9219.9|9220.7|9217.9|18
1644863300000|2022-02-14 18:28:20|9221.7|9218.9|9222.7|9219.9|9222.7|9219.9|9221.2|9218.4|14
1644863310000|2022-02-14 18:28:30|9222.2|9219.4|9225.2|9222.4|9226.2|9223.4|9222.2|9219.4|75
1644863320000|2022-02-14 18:28:40|9224.7|9221.9|9226.2|9223.4|9227.2|9224.4|9224.2|9221.4|21
1644863330000|2022-02-14 18:28:50|9226.1|9223.3|9223.2|9220.4|9226.1|9223.3|9222.2|9219.4|37
1644863340000|2022-02-14 18:29:00|9222.7|9219.9|9224.7|9221.9|9224.7|9221.9|9219.7|9216.9|95
1644863350000|2022-02-14 18:29:10|9224.6|9221.8|9225.2|9222.4|9225.6|9222.8|9224.2|9221.4|13
1644863360000|2022-02-14 18:29:20|9224.7|9221.9|9226.2|9223.4|9226.2|9223.4|9224.7|9221.9|10
1644863370000|2022-02-14 18:29:30|9226.6|9223.8|9229.2|9226.4|9230.6|9227.8|9226.6|9223.8|59
1644863380000|2022-02-14 18:29:40|9228.7|9225.9|9233.8|9231|9234.3|9231.5|9228.7|9225.9|252
1644863390000|2022-02-14 18:29:50|9233.7|9230.9|9233.3|9230.5|9234.3|9231.5|9232.3|9229.5|26
1644863400000|2022-02-14 18:30:00|9232.7|9229.9|9232.3|9229.5|9233.3|9230.5|9230.8|9228|50
1644863410000|2022-02-14 18:30:10|9231.8|9229|9232.7|9229.9|9232.8|9230|9231.8|9229|12
1644863420000|2022-02-14 18:30:20|9232.3|9229.5|9227.8|9225|9232.3|9229.5|9227.8|9225|56
1644863430000|2022-02-14 18:30:30|9227.3|9224.5|9228.3|9225.5|9228.3|9225.5|9225.8|9223|37
1644863440000|2022-02-14 18:30:40|9228.2|9225.4|9229.3|9226.5|9229.8|9227|9227.3|9224.5|23
1644863450000|2022-02-14 18:30:50|9229.7|9226.9|9230.3|9227.5|9230.8|9228|9228.3|9225.5|24
1644863460000|2022-02-14 18:31:00|9229.7|9226.9|9228.3|9225.5|9230.2|9227.4|9227.3|9224.5|14
1644863470000|2022-02-14 18:31:10|9228.7|9225.9|9230.7|9227.9|9230.7|9227.9|9227.7|9224.9|34
1644863480000|2022-02-14 18:31:20|9230.3|9227.5|9233.3|9230.5|9233.3|9230.5|9229.7|9226.9|234
1644863490000|2022-02-14 18:31:30|9232.8|9230|9232.3|9229.5|9232.8|9230|9231.7|9228.9|43
1644863500000|2022-02-14 18:31:40|9231.8|9229|9231.8|9229|9232.3|9229.5|9230.7|9227.9|22
1644863510000|2022-02-14 18:31:50|9232.3|9229.5|9232.8|9230|9233.3|9230.5|9230.8|9228|30
1644863520000|2022-02-14 18:32:00|9233.3|9230.5|9231.8|9229|9233.3|9230.5|9231.3|9228.5|16
1644863530000|2022-02-14 18:32:10|9231.3|9228.5|9232.3|9229.5|9232.3|9229.5|9230.7|9227.9|21
1644863540000|2022-02-14 18:32:20|9231.8|9229|9233.7|9230.9|9233.8|9231|9231.8|9229|17
1644863550000|2022-02-14 18:32:30|9233.3|9230.5|9232.3|9229.5|9233.3|9230.5|9231.7|9228.9|12
1644863560000|2022-02-14 18:32:40|9232.7|9229.9|9230.3|9227.5|9232.8|9230|9229.7|9226.9|37
1644863570000|2022-02-14 18:32:50|9230.7|9227.9|9230.7|9227.9|9230.7|9227.9|9230.3|9227.5|1
1644863580000|2022-02-14 18:33:00|9230.8|9228|9233.8|9231|9234.3|9231.5|9230.8|9228|35
1644863590000|2022-02-14 18:33:10|9234.3|9231.5|9232.8|9230|9234.8|9232|9232.8|9230|15
1644863600000|2022-02-14 18:33:20|9232.9|9230.1|9235.3|9232.5|9237.9|9235.1|9232.9|9230.1|42
1644863610000|2022-02-14 18:33:30|9235.4|9232.6|9235.2|9232.4|9236.3|9233.5|9235.2|9232.4|9
1644863620000|2022-02-14 18:33:40|9235.3|9232.5|9236.8|9234|9236.8|9234|9235.3|9232|48
1644863630000|2022-02-14 18:33:50|9236.4|9233.6|9235.3|9232.5|9236.4|9233.6|9234.8|9232|126
1644863640000|2022-02-14 18:34:00|9234.8|9232|9235.2|9232.4|9235.8|9233|9233.8|9231|31
1644863650000|2022-02-14 18:34:10|9234.8|9232|9234.8|9232|9235.8|9233|9234.8|9232|17
1644863660000|2022-02-14 18:34:20|9235.2|9232.4|9235.8|9233|9236.2|9233.4|9235.2|9232.4|5
1644863670000|2022-02-14 18:34:30|9236.2|9233.4|9235.8|9233|9236.2|9233.4|9235.8|9233|2
1644863680000|2022-02-14 18:34:40|9236.8|9234|9235.8|9233|9236.8|9234|9235.8|9233|20
1644863690000|2022-02-14 18:34:50|9235.4|9232.6|9236.2|9233.4|9236.8|9234|9235.2|9232.4|20
1644863700000|2022-02-14 18:35:00|9236.3|9233.5|9231.2|9228.4|9236.3|9233.5|9230.7|9227.9|130
1644863710000|2022-02-14 18:35:10|9230.8|9228|9230.2|9227.4|9232.2|9229.4|9230.2|9227.4|41
1644863720000|2022-02-14 18:35:20|9231.1|9228.3|9231.2|9228.4|9231.7|9228.9|9230.7|9227.9|22
1644863730000|2022-02-14 18:35:30|9230.7|9227.9|9228.2|9225.4|9231.7|9228.9|9226.7|9223.9|38
1644863740000|2022-02-14 18:35:40|9227.7|9224.9|9226.1|9223.3|9229.2|9226.4|9225.7|9222.9|50
1644863750000|2022-02-14 18:35:50|9225.7|9222.9|9227.7|9224.9|9228.1|9225.3|9225.1|9222.3|33
1644863760000|2022-02-14 18:36:00|9227.2|9224.4|9230.2|9227.4|9230.2|9227.4|9226.7|9223.9|102
1644863770000|2022-02-14 18:36:10|9229.7|9226.9|9229.7|9226.9|9231.2|9228.4|9229.2|9226.4|47
1644863780000|2022-02-14 18:36:20|9230.2|9227.4|9231.7|9228.9|9232.2|9229.4|9230.2|9227.4|38
1644863790000|2022-02-14 18:36:30|9231.8|9229|9233.2|9230.4|9233.2|9230.4|9231.8|9229|21
1644863800000|2022-02-14 18:36:40|9233.7|9230.9|9233.8|9231|9233.8|9231|9233.2|9230.4|15
1644863810000|2022-02-14 18:36:50|9233.7|9230.9|9233.8|9231|9234.7|9231.9|9233.7|9230.9|21
1644863820000|2022-02-14 18:37:00|9234.2|9231.4|9232.2|9229.4|9234.3|9231.5|9232.2|9229.4|34
1644863830000|2022-02-14 18:37:10|9231.7|9228.9|9230.2|9227.4|9232.2|9229.4|9229.2|9226.4|45
1644863840000|2022-02-14 18:37:20|9229.7|9226.9|9231.2|9228.4|9231.2|9228.4|9229.7|9226.9|8
1644863850000|2022-02-14 18:37:30|9231.3|9228.5|9235.2|9232.4|9235.2|9232.4|9231.3|9228.5|49
1644863860000|2022-02-14 18:37:40|9234.8|9232|9235.8|9233|9236.8|9234|9234.3|9231.5|57
1644863870000|2022-02-14 18:37:50|9236.7|9233.9|9235.8|9233|9236.7|9233.9|9234.8|9232|43
1644863880000|2022-02-14 18:38:00|9234.9|9232.1|9232.7|9229.9|9235.3|9232.5|9230.2|9227.4|241
1644863890000|2022-02-14 18:38:10|9233.7|9230.9|9231.7|9228.9|9233.7|9230.9|9231.7|9228.9|11
1644863900000|2022-02-14 18:38:20|9231.8|9229|9233.2|9230.4|9233.7|9230.9|9231.8|9229|13
1644863910000|2022-02-14 18:38:30|9233.6|9230.8|9233.7|9230.9|9234.1|9231.3|9233.2|9230.4|10
1644863920000|2022-02-14 18:38:40|9234.1|9231.3|9234.2|9231.4|9234.7|9231.9|9233.7|9230.9|10
1644863930000|2022-02-14 18:38:50|9234.6|9231.8|9235.7|9232.9|9235.7|9232.9|9234.6|9231.8|20
1644863940000|2022-02-14 18:39:00|9235.6|9232.8|9233.7|9230.9|9235.7|9232.9|9233.7|9230.9|17
1644863950000|2022-02-14 18:39:10|9233.1|9230.3|9234.1|9231.3|9234.2|9231.4|9232.2|9229.4|29
1644863960000|2022-02-14 18:39:20|9234.2|9231.4|9235.1|9232.3|9235.2|9232.4|9234.2|9231.4|32
1644863970000|2022-02-14 18:39:30|9234.7|9231.9|9236.7|9233.9|9237.2|9234.4|9234.7|9231.9|24
1644863980000|2022-02-14 18:39:40|9237.1|9234.3|9237.1|9234.3|9237.2|9234.4|9236.1|9233.3|20
1644863990000|2022-02-14 18:39:50|9236.7|9233.9|9235.2|9232.4|9236.7|9233.9|9234.7|9231.9|15
1644864000000|2022-02-14 18:40:00|9235.7|9232.9|9232.1|9229.3|9236.1|9233.3|9231.1|9228.3|22
1644864010000|2022-02-14 18:40:10|9232.2|9229.4|9232.6|9229.8|9234.1|9231.3|9231.6|9228.8|50
1644864020000|2022-02-14 18:40:20|9232.7|9229.9|9231.6|9228.8|9233.1|9230.3|9231.1|9228.3|8
1644864030000|2022-02-14 18:40:30|9232.1|9229.3|9228|9225.2|9232.1|9229.3|9227.6|9224.8|47
1644864040000|2022-02-14 18:40:40|9228.6|9225.8|9229.1|9226.3|9229.1|9226.3|9227.1|9224.3|38
1644864050000|2022-02-14 18:40:50|9229|9226.2|9228.1|9225.3|9229.1|9226.3|9227.6|9224.8|15
1644864060000|2022-02-14 18:41:00|9228|9225.2|9229.1|9226.3|9229.6|9226.8|9228|9225.2|26
1644864070000|2022-02-14 18:41:10|9229.6|9226.8|9229.6|9226.8|9229.6|9226.8|9228.6|9225.8|15
1644864080000|2022-02-14 18:41:20|9230.1|9227.3|9230.6|9227.8|9231.1|9228.3|9229.6|9226.8|14
1644864090000|2022-02-14 18:41:30|9231.1|9228.3|9230.6|9227.8|9232.7|9229.9|9230.6|9227.8|134
1644864100000|2022-02-14 18:41:40|9230.1|9227.3|9230.6|9227.8|9231.1|9228.3|9230.1|9227.3|10
1644864110000|2022-02-14 18:41:50|9230.7|9227.9|9231.1|9228.3|9231.1|9228.3|9230.6|9227.8|6
1644864120000|2022-02-14 18:42:00|9230.7|9227.9|9229.6|9226.8|9232.7|9229.9|9229.6|9226.8|79
1644864130000|2022-02-14 18:42:10|9230|9227.2|9229.6|9226.8|9230.6|9227.8|9229.1|9226.3|31
1644864140000|2022-02-14 18:42:20|9230.1|9227.3|9229.1|9226.3|9230.1|9227.3|9229.1|9226.3|7
1644864150000|2022-02-14 18:42:30|9229|9226.2|9229|9226.2|9229.6|9226.8|9228.5|9225.7|17
1644864160000|2022-02-14 18:42:40|9229.1|9226.3|9227|9224.2|9229.1|9226.3|9226|9223.2|47
1644864170000|2022-02-14 18:42:50|9227.5|9224.7|9230.5|9227.7|9230.5|9227.7|9227.5|9224.7|30
1644864180000|2022-02-14 18:43:00|9230.1|9227.3|9230.5|9227.7|9230.5|9227.7|9230|9227.2|22
1644864190000|2022-02-14 18:43:10|9230|9227.2|9229.5|9226.7|9230.5|9227.7|9229|9226.2|19
1644864200000|2022-02-14 18:43:20|9229|9226.2|9230|9227.2|9230|9227.2|9228|9225.2|14
1644864210000|2022-02-14 18:43:30|9229.6|9226.8|9232.5|9229.7|9233.5|9230.7|9229.5|9226.7|29
1644864220000|2022-02-14 18:43:40|||||||||3
1644864230000|2022-02-14 18:43:50|9232|9229.2|9231.5|9228.7|9232.5|9229.7|9231.5|9228.7|30
1644864240000|2022-02-14 18:44:00|9231.6|9228.8|9233.1|9230.3|9233.1|9230.3|9231.5|9228.7|22
1644864250000|2022-02-14 18:44:10|9232.6|9229.8|9231.6|9228.8|9232.6|9229.8|9231.5|9228.7|21
1644864260000|2022-02-14 18:44:20|9232.1|9229.3|9234.1|9231.3|9234.1|9231.3|9232.1|9229.3|12
1644864270000|2022-02-14 18:44:30|9234|9231.2|9234.5|9231.7|9235.6|9232.8|9233.5|9230.7|42
1644864280000|2022-02-14 18:44:40|9234.1|9231.3|9232.6|9229.8|9235.1|9232.3|9232.5|9229.7|31
1644864290000|2022-02-14 18:44:50|9232.5|9229.7|9233.1|9230.3|9233.5|9230.7|9232.5|9229.7|28
1644864300000|2022-02-14 18:45:00|9233.5|9230.7|9233.6|9230.8|9234.1|9231.3|9232.5|9229.7|15
1644864310000|2022-02-14 18:45:10|9234.1|9231.3|9234.6|9231.8|9234.6|9231.8|9233.1|9230.3|28
1644864320000|2022-02-14 18:45:20|9234.2|9231.4|9230.6|9227.8|9234.2|9231.4|9230.1|9227.3|23
1644864330000|2022-02-14 18:45:30|9231|9228.2|9231.1|9228.3|9232.1|9229.3|9229.6|9226.8|27
1644864340000|2022-02-14 18:45:40|9231.6|9228.8|9230.1|9227.3|9231.6|9228.8|9230.1|9227.3|55
1644864350000|2022-02-14 18:45:50|9230.5|9227.7|9226|9223.2|9230.6|9227.8|9226|9223.2|60
1644864360000|2022-02-14 18:46:00|9226.5|9223.7|9228.5|9225.7|9228.5|9225.7|9226.5|9223.7|21
1644864370000|2022-02-14 18:46:10|9229|9226.2|9228.5|9225.7|9229|9226.2|9228.5|9225.7|1
1644864380000|2022-02-14 18:46:20|9229|9226.2|9229|9226.2|9229.5|9226.7|9228.5|9225.7|22
1644864390000|2022-02-14 18:46:30|9229.4|9226.6|9231.5|9228.7|9231.5|9228.7|9229.4|9226.6|23
1644864400000|2022-02-14 18:46:40|9231.4|9228.6|9230|9227.2|9231.5|9228.7|9230|9227.2|19
1644864410000|2022-02-14 18:46:50|9230.5|9227.7|9230|9227.2|9230.5|9227.7|9230|9227.2|51
1644864420000|2022-02-14 18:47:00|9230.5|9227.7|9231|9228.2|9233|9230.2|9230.5|9227.7|31
1644864430000|2022-02-14 18:47:10|9231.5|9228.7|9231|9228.2|9231.5|9228.7|9231|9228.2|15
1644864440000|2022-02-14 18:47:20|9231.5|9228.7|9230|9227.2|9231.5|9228.7|9230|9227.2|11
1644864450000|2022-02-14 18:47:30|9230.5|9227.7|9231|9228.2|9231|9228.2|9230.5|9227.7|21
1644864460000|2022-02-14 18:47:40|9230.5|9227.7|9231|9228.2|9231|9228.2|9230.4|9227.6|8
1644864470000|2022-02-14 18:47:50|9230.4|9227.6|9229|9226.2|9230.4|9227.6|9229|9226.2|24
1644864480000|2022-02-14 18:48:00|9229.5|9226.7|9230.5|9227.7|9231.5|9228.7|9229.5|9226.7|14
1644864490000|2022-02-14 18:48:10|9231|9228.2|9231|9228.2|9231.4|9228.6|9230.5|9227.7|28
1644864500000|2022-02-14 18:48:20|9231.4|9228.6|9230.4|9227.6|9232|9229.2|9230.4|9227.6|13
1644864510000|2022-02-14 18:48:30|9230|9227.2|9230.4|9227.6|9231|9228.2|9230|9227.2|35
1644864520000|2022-02-14 18:48:40|9231|9228.2|9231.5|9228.7|9232|9229.2|9231|9228.2|21
1644864530000|2022-02-14 18:48:50|9231.4|9228.6|9229.5|9226.7|9231.4|9228.6|9228|9225.2|33
1644864540000|2022-02-14 18:49:00|9230|9227.2|9231|9228.2|9231.5|9228.7|9229.5|9226.7|28
1644864550000|2022-02-14 18:49:10|9232|9229.2|9236.6|9233.8|9236.6|9233.8|9231.5|9228.7|196
1644864560000|2022-02-14 18:49:20|9237|9234.2|9235.5|9232.7|9237.1|9234.3|9234.5|9231.7|102
1644864570000|2022-02-14 18:49:30|9235.1|9232.3|9236.6|9233.8|9237.1|9234.3|9233.5|9230.7|81
1644864580000|2022-02-14 18:49:40|9236.2|9233.4|9236.1|9233.3|9237.6|9234.8|9236.1|9233.3|71
1644864590000|2022-02-14 18:49:50|9236.6|9233.8|9236.5|9233.7|9236.6|9233.8|9236.1|9233.3|9
1644864600000|2022-02-14 18:50:00|9236.1|9233.3|9233.6|9230.8|9236.5|9233.7|9233.5|9230.7|31
1644864610000|2022-02-14 18:50:10|9233.5|9230.7|9235.1|9232.3|9235.1|9232.3|9231.5|9228.7|100
1644864620000|2022-02-14 18:50:20|9235.5|9232.7|9234.1|9231.3|9236.1|9233.3|9234.1|9231.3|31
1644864630000|2022-02-14 18:50:30|9233.6|9230.8|9232.6|9229.8|9234.1|9231.3|9232.1|9229.3|54
1644864640000|2022-02-14 18:50:40|9233.1|9230.3|9234.1|9231.3|9234.6|9231.8|9232.6|9229.8|20
1644864650000|2022-02-14 18:50:50|9234.6|9231.8|9229.5|9226.7|9234.6|9231.8|9228.6|9225.8|77
1644864660000|2022-02-14 18:51:00|9229.1|9226.3|9237.2|9234.4|9238.7|9235.9|9225.5|9222.7|341
1644864670000|2022-02-14 18:51:10|9237.7|9234.9|9247.3|9244.5|9248.7|9245.9|9237.2|9234.4|428
1644864680000|2022-02-14 18:51:20|9247.7|9244.9|9251.7|9248.9|9251.7|9248.9|9246.7|9243.9|191
1644864690000|2022-02-14 18:51:30|9251.8|9249|9251.7|9248.9|9252.8|9250|9249.7|9246.9|314
1644864700000|2022-02-14 18:51:40|9251.8|9249|9259.2|9256.4|9260.7|9257.9|9251.8|9249|230
1644864710000|2022-02-14 18:51:50|9259.3|9256.5|9255.2|9252.4|9259.3|9256.5|9254.2|9251.4|71
1644864720000|2022-02-14 18:52:00|9254.7|9251.9|9251.6|9248.8|9255.7|9252.9|9250.2|9247.4|97
1644864730000|2022-02-14 18:52:10|9251.7|9248.9|9248.1|9245.3|9253.2|9250.4|9246.1|9243.3|134
1644864740000|2022-02-14 18:52:20|9247.6|9244.8|9247.1|9244.3|9249.6|9246.8|9246.6|9243.8|64
1644864750000|2022-02-14 18:52:30|9246.6|9243.8|9243.6|9240.8|9247.1|9244.3|9242.6|9239.8|99
1644864760000|2022-02-14 18:52:40|9244|9241.2|9243.1|9240.3|9245.6|9242.8|9243.1|9240.3|79
1644864770000|2022-02-14 18:52:50|9242.6|9239.8|9248.1|9245.3|9249.2|9246.4|9242.6|9239.8|248
1644864780000|2022-02-14 18:53:00|9247.6|9244.8|9244.2|9241.4|9248.7|9245.9|9244.2|9241.4|97
1644864790000|2022-02-14 18:53:10|9244.6|9241.8|9259.7|9256.9|9260.2|9257.4|9244.2|9241.4|282
1644864800000|2022-02-14 18:53:20|9259.3|9256.5|9258.2|9255.4|9260.8|9258|9257.7|9254.9|155
1644864810000|2022-02-14 18:53:30|9257.2|9254.4|9264.2|9261.4|9264.7|9261.9|9256.2|9253.4|225
1644864820000|2022-02-14 18:53:40|9264.7|9261.9|9270.2|9267.4|9271.2|9268.4|9263.2|9260.4|204
1644864830000|2022-02-14 18:53:50|9270.7|9267.9|9267.2|9264.4|9271.8|9269|9264.7|9261.9|142
1644864840000|2022-02-14 18:54:00|9266.7|9263.9|9271.6|9268.8|9272.2|9269.4|9266.5|9263.7|94
1644864850000|2022-02-14 18:54:10|9271.1|9268.3|9275.6|9272.8|9277.2|9274.4|9270.6|9267.8|184
1644864860000|2022-02-14 18:54:20|9274.2|9271.4|9282.2|9279.4|9284.1|9281.3|9271.6|9268.8|351
1644864870000|2022-02-14 18:54:30|9281.6|9278.8|9284.1|9281.3|9284.3|9281.5|9280.6|9277.8|212
1644864880000|2022-02-14 18:54:40|9284.2|9281.4|9291.2|9288.4|9292.7|9289.9|9283.7|9280.9|433
1644864890000|2022-02-14 18:54:50|9291.7|9288.9|9290.2|9287.4|9296.7|9293.9|9289.2|9286.4|382
1644864900000|2022-02-14 18:55:00|9289.2|9286.4|9285.2|9282.4|9289.7|9286.9|9279.9|9275.9|302
1644864910000|2022-02-14 18:55:10|9285.7|9282.9|9288.2|9285.4|9290.2|9287.4|9283.2|9280.4|215
1644864920000|2022-02-14 18:55:20|9287.2|9284.4|9291.7|9288.9|9292.3|9289.5|9287.2|9284.4|151
1644864930000|2022-02-14 18:55:30|9292.2|9289.4|9302.2|9299.4|9302.8|9300|9290.7|9287.9|653
1644864940000|2022-02-14 18:55:40|9301.2|9298.4|9309.3|9306.5|9313.3|9310.5|9301.2|9297.9|352
1644864950000|2022-02-14 18:55:50|9308.9|9306.1|9306.3|9303.5|9309.4|9306.6|9302.4|9299.6|208
1644864960000|2022-02-14 18:56:00|9305.4|9302.6|9315.2|9312.4|9315.2|9312.4|9303.3|9300.5|241
1644864970000|2022-02-14 18:56:10|9315.7|9312.9|9320.2|9317.4|9322.4|9319.6|9315.2|9312.4|340
1644864980000|2022-02-14 18:56:20|9320.4|9317.6|9320.3|9317.5|9326.5|9323.7|9319.7|9316.9|368
1644864990000|2022-02-14 18:56:30|9317.4|9314.6|9329.5|9326.7|9330.5|9327.7|9315.4|9312.6|1197
1644865000000|2022-02-14 18:56:40|9330.5|9327.7|9332.7|9329.9|9337.2|9334.4|9328.5|9325.7|1063
1644865010000|2022-02-14 18:56:50|9333.7|9330.9|9336.7|9333.9|9336.7|9333.9|9333.7|9330.9|208
1644865020000|2022-02-14 18:57:00|9336.2|9333.4|9339.6|9336.8|9347.7|9344.9|9336.1|9333.3|548
1644865030000|2022-02-14 18:57:10|9339.5|9336.7|9320|9317.2|9339.6|9336.8|9316.6|9313.8|400
1644865040000|2022-02-14 18:57:20|9319.5|9316.7|9307.9|9305.1|9322.5|9319.7|9307.5|9304.7|463
1644865050000|2022-02-14 18:57:30|9307.5|9304.7|9309.4|9306.6|9309.5|9306.7|9304|9301.2|230
1644865060000|2022-02-14 18:57:40|9310.9|9308.1|9313.4|9310.6|9316|9313.2|9307.9|9305.1|154
1644865070000|2022-02-14 18:57:50|9312.9|9310.1|9311.6|9308.8|9313.6|9310.8|9306|9303.2|195
1644865080000|2022-02-14 18:58:00|9311|9308.2|9325.6|9322.8|9328.2|9325.4|9310.6|9307.8|342
1644865090000|2022-02-14 18:58:10|9325.7|9322.9|9314.1|9311.3|9326.7|9323.9|9313.6|9310.8|208
1644865100000|2022-02-14 18:58:20|9314.5|9311.7|9316.6|9313.8|9321|9318.2|9312.1|9309.3|166
1644865110000|2022-02-14 18:58:30|9317.1|9314.3|9319.1|9316.3|9320.6|9317.8|9310|9307.2|217
1644865120000|2022-02-14 18:58:40|9319.6|9316.8|9319.6|9316.8|9321.6|9318.8|9315.6|9312.8|155
1644865130000|2022-02-14 18:58:50|9319.5|9316.7|9316.6|9313.8|9320.1|9317.3|9315.5|9312.7|87
1644865140000|2022-02-14 18:59:00|9317.1|9314.3|9322.6|9319.8|9322.6|9319.8|9314.6|9311.8|105
1644865150000|2022-02-14 18:59:10|9322.5|9319.7|9323.1|9320.3|9323.6|9320.8|9319.6|9316.8|100
1644865160000|2022-02-14 18:59:20|9323.6|9320.8|9327.7|9324.9|9330.2|9327.4|9322.7|9319.9|212
1644865170000|2022-02-14 18:59:30|9328.7|9325.9|9330.2|9327.4|9330.2|9327.4|9325.7|9322.9|93
1644865180000|2022-02-14 18:59:40|9329.7|9326.9|9333.3|9330.5|9333.7|9330.9|9328.3|9325.5|353
1644865190000|2022-02-14 18:59:50|9332.8|9330|9336.3|9333.5|9338.3|9335.5|9331.8|9329|99
1644865200000|2022-02-14 19:00:00|9336.8|9334|9340.9|9338.1|9342.4|9339.5|9335.8|9333|326
1644865210000|2022-02-14 19:00:10|9340.8|9338|9346.9|9344.1|9349.4|9346.6|9338.9|9336.1|264
1644865220000|2022-02-14 19:00:20|9346.4|9343.6|9343|9340.2|9349.5|9346.7|9341|9338.2|372
1644865230000|2022-02-14 19:00:30|9343.9|9341.1|9347|9344.2|9349.4|9346.6|9342.5|9339.7|340
1644865240000|2022-02-14 19:00:40|9347.9|9345.1|9353|9350.2|9353.5|9350.7|9347.9|9341.7|209
1644865250000|2022-02-14 19:00:50|9352.5|9349.7|9357.3|9354.5|9358.2|9355.4|9350.1|9347.3|360
1644865260000|2022-02-14 19:01:00|9357.8|9355|9344.7|9341.9|9357.8|9355|9341.6|9338.8|370
1644865270000|2022-02-14 19:01:10|9345.1|9342.3|9341.2|9338.4|9347.7|9344.9|9341.2|9338.4|192
1644865280000|2022-02-14 19:01:20|9340.6|9337.8|9340.1|9337.3|9342.2|9339.4|9338.7|9335.9|160
1644865290000|2022-02-14 19:01:30|9339.2|9336.4|9334.2|9331.4|9340.2|9337.4|9332.2|9329.4|232
1644865300000|2022-02-14 19:01:40|9333.1|9330.3|9333.1|9330.3|9335.1|9332.3|9331.1|9328.3|221
1644865310000|2022-02-14 19:01:50|9332.6|9329.8|9319.9|9317.1|9334.3|9331.5|9317.5|9314.7|318
1644865320000|2022-02-14 19:02:00|9320|9317.2|9324.4|9321.6|9327.9|9325.1|9319.9|9317.1|172
1644865330000|2022-02-14 19:02:10|9323.9|9321.1|9328.9|9326.1|9329.9|9327.1|9322.4|9319.6|172
1644865340000|2022-02-14 19:02:20|9328.8|9326|9326.9|9324.1|9330.9|9328.1|9326.9|9324.1|92
1644865350000|2022-02-14 19:02:30|9327.8|9325|9338.4|9335.6|9338.9|9336.1|9325.9|9323.1|1024
1644865360000|2022-02-14 19:02:40|9338.3|9335.5|9332.2|9329.4|9338.3|9335.5|9332.2|9329.4|216
1644865370000|2022-02-14 19:02:50|9331.2|9328.4|9334.2|9331.4|9336.3|9333.5|9330.1|9327.3|173
1644865380000|2022-02-14 19:03:00|9334.7|9331.9|9332.2|9329.4|9337.2|9334.4|9331.2|9328.4|64
1644865390000|2022-02-14 19:03:10|9333.1|9330.3|9333.2|9330.4|9334.2|9331.4|9330.1|9327.3|50
1644865400000|2022-02-14 19:03:20|9332.3|9329.5|9332.2|9329.4|9333.2|9330.4|9330.2|9327.4|53
1644865410000|2022-02-14 19:03:30|9333.2|9330.4|9333.2|9330.4|9333.7|9330.9|9331.2|9328.4|25
1644865420000|2022-02-14 19:03:40|9334.2|9331.4|9332.7|9329.9|9336.2|9333.4|9331.7|9328.9|109
1644865430000|2022-02-14 19:03:50|9332.8|9330|9334.3|9331.5|9337.2|9334.4|9332.3|9329.5|51
1644865440000|2022-02-14 19:04:00|9333.8|9331|9331.2|9328.4|9336.7|9333.9|9331.1|9328.3|96
1644865450000|2022-02-14 19:04:10|9331.1|9328.3|9334.2|9331.4|9334.2|9331.4|9330.8|9328|83
1644865460000|2022-02-14 19:04:20|9333.7|9330.9|9335.1|9332.3|9335.7|9332.9|9331.2|9328.4|58
1644865470000|2022-02-14 19:04:30|9334.2|9331.4|9335.2|9332.4|9335.7|9332.9|9332.7|9329.9|35
1644865480000|2022-02-14 19:04:40|9335.7|9332.9|9342.3|9339.5|9342.3|9339.5|9335.2|9332.4|186
1644865490000|2022-02-14 19:04:50|9341.8|9339|9346.3|9343.5|9347.3|9344.5|9341.8|9339|153
1644865500000|2022-02-14 19:05:00|9346.2|9343.4|9341.7|9338.9|9348.3|9345.5|9339.7|9336.9|183
1644865510000|2022-02-14 19:05:10|9341.2|9338.4|9347.7|9344.9|9347.8|9345|9341.2|9338.4|65
1644865520000|2022-02-14 19:05:20|9347.8|9345|9354.3|9351.5|9355.9|9353|9347.5|9344.7|201
1644865530000|2022-02-14 19:05:30|9353.3|9350.5|9354.4|9351.6|9360.3|9357.5|9353.3|9350.5|269
1644865540000|2022-02-14 19:05:40|9354.9|9352.1|9356.2|9353.4|9359.8|9357|9352.3|9349.5|1961
1644865550000|2022-02-14 19:05:50|9355.7|9352.9|9354.8|9352|9356.7|9353.9|9348.6|9345.8|227
1644865560000|2022-02-14 19:06:00|9355.2|9352.4|9360.8|9358|9364.8|9362|9354.7|9351.9|326
1644865570000|2022-02-14 19:06:10|9359.8|9357|9361.7|9358.9|9365.4|9362.6|9358.2|9355.4|595
1644865580000|2022-02-14 19:06:20|9363.2|9360.4|9360.6|9357.8|9363.2|9360.4|9357.7|9354.9|187
1644865590000|2022-02-14 19:06:30|9360.1|9357.3|9362|9359.2|9363|9360.2|9358.5|9355.7|93
1644865600000|2022-02-14 19:06:40|9361.5|9358.7|9358.3|9355.5|9363|9360.2|9357.4|9354.6|115
1644865610000|2022-02-14 19:06:50|9357.4|9354.6|9360.4|9357.6|9361.3|9358.5|9355.3|9352.5|194
1644865620000|2022-02-14 19:07:00|9361.4|9358.6|9364.9|9362.1|9372|9369.2|9361.4|9358.6|280
1644865630000|2022-02-14 19:07:10|9365.9|9363.1|9359.4|9356.6|9366.9|9364.1|9359.4|9356.6|155
1644865640000|2022-02-14 19:07:20|9360.3|9357.5|9369.4|9366.6|9369.4|9366.6|9359.4|9356.6|184
1644865650000|2022-02-14 19:07:30|9369|9366.2|9368.4|9365.6|9371.5|9368.7|9367.5|9364.7|103
1644865660000|2022-02-14 19:07:40|9367.5|9364.7|9371.4|9368.6|9371.5|9368.7|9367.5|9364.7|64
1644865670000|2022-02-14 19:07:50|9371|9368.2|9369.4|9366.6|9374.5|9371.7|9367.4|9364.6|230
1644865680000|2022-02-14 19:08:00|9369.8|9367|9372.4|9369.6|9373.4|9370.6|9367.3|9364.5|264
1644865690000|2022-02-14 19:08:10|9371.9|9369.1|9371.4|9368.6|9372.4|9369.6|9370.4|9367.6|64
1644865700000|2022-02-14 19:08:20|9371.3|9368.5|9372.4|9369.6|9374.4|9371.6|9370.4|9367.6|55
1644865710000|2022-02-14 19:08:30|9372.9|9370.1|9377.5|9374.7|9381.4|9378.6|9372.9|9370.1|214
1644865720000|2022-02-14 19:08:40|9378.5|9375.7|9377.4|9374.6|9379.5|9376.7|9376.4|9373.6|194
1644865730000|2022-02-14 19:08:50|9377.3|9374.5|9379.4|9376.6|9380.4|9377.6|9376|9373.2|140
1644865740000|2022-02-14 19:09:00|9379.5|9376.7|9387.5|9384.7|9389|9386.2|9379.5|9376.7|234
1644865750000|2022-02-14 19:09:10|9387.6|9384.8|9403|9400.2|9403|9400.2|9386.5|9383.7|355
1644865760000|2022-02-14 19:09:20|9406.1|9402.1|9385.4|9382.6|9406.1|9403.2|9383.4|9380.6|367
1644865770000|2022-02-14 19:09:30|9385.3|9382.5|9381.4|9378.6|9390.9|9388.1|9376.4|9373.6|457
1644865780000|2022-02-14 19:09:40|9381.5|9378.7|9379.4|9376.6|9386.7|9380.6|9376.8|9374|451
1644865790000|2022-02-14 19:09:50|9380.4|9377.6|9360.3|9357.5|9381.4|9378.6|9357.8|9355|707
1644865800000|2022-02-14 19:10:00|9360.5|9357.7|9358.8|9356|9365.3|9362.5|9358.8|9356|139
1644865810000|2022-02-14 19:10:10|9358.3|9355.5|9356.3|9353.5|9358.3|9355.5|9351.3|9348.5|177
1644865820000|2022-02-14 19:10:20|9356.2|9353.4|9365|9362.2|9365.8|9363|9356.2|9353.4|224
1644865830000|2022-02-14 19:10:30|9366|9363.2|9359.4|9356.6|9366|9363.2|9356.9|9354.1|100
1644865840000|2022-02-14 19:10:40|9358.4|9355.6|9366.9|9364.1|9367.4|9364.6|9356.4|9353.6|100
1644865850000|2022-02-14 19:10:50|9365.8|9363|9369.3|9366.5|9375.4|9372.6|9365.8|9363|270
1644865860000|2022-02-14 19:11:00|9368.8|9366|9367.8|9365|9369.4|9366.6|9366.3|9363.5|118
1644865870000|2022-02-14 19:11:10|9368.3|9365.5|9361.7|9358.9|9370.3|9367.5|9357.2|9354.4|164
1644865880000|2022-02-14 19:11:20|9362.2|9359.4|9351.1|9348.3|9362.7|9359.9|9349.2|9346.4|138
1644865890000|2022-02-14 19:11:30|9350.7|9347.9|9354|9351.2|9355|9352.2|9346.6|9343.8|290
1644865900000|2022-02-14 19:11:40|9353.5|9350.7|9357|9354.2|9358|9355.2|9353.5|9350.7|144
1644865910000|2022-02-14 19:11:50|9355|9352.2|9360|9357.2|9363|9360.2|9355|9352.2|80
1644865920000|2022-02-14 19:12:00|9359|9356.2|9358|9355.2|9361|9358.2|9354|9351.2|164
1644865930000|2022-02-14 19:12:10|9357.6|9354.8|9360|9357.2|9361|9358.2|9355|9352.2|56
1644865940000|2022-02-14 19:12:20|9360.1|9357.3|9364.3|9361.5|9365.2|9362.4|9356.2|9353.4|170
1644865950000|2022-02-14 19:12:30|9363.8|9361|9362.2|9359.4|9364.8|9362|9359.1|9356.3|51
1644865960000|2022-02-14 19:12:40|9360.4|9357.6|9360.1|9357.3|9363.1|9360.3|9358.5|9355.7|45
1644865970000|2022-02-14 19:12:50|9359.1|9356.3|9364.1|9361.3|9364.1|9361.3|9359.1|9356.3|26
1644865980000|2022-02-14 19:13:00|9364.2|9361.4|9364.3|9361.5|9368.4|9365.6|9360.1|9357.3|213
1644865990000|2022-02-14 19:13:10|9365.3|9362.5|9368.3|9365.5|9369.4|9366.6|9364.3|9361.5|174
1644866000000|2022-02-14 19:13:20|9367.3|9364.5|9368.3|9365.5|9369.3|9366.5|9361.3|9358.5|66
1644866010000|2022-02-14 19:13:30|9368.4|9365.6|9363.2|9360.4|9369.3|9366.5|9362.8|9360|45
1644866020000|2022-02-14 19:13:40|9363.3|9360.5|9357.1|9354.3|9364.3|9361.5|9355|9352.2|171
1644866030000|2022-02-14 19:13:50|9358|9355.2|9349.9|9347.1|9358.1|9355.3|9348.9|9346.1|460
1644866040000|2022-02-14 19:14:00|9350|9347.2|9366.1|9363.3|9367.6|9364.8|9350|9347.2|409
1644866050000|2022-02-14 19:14:10|9366|9363.2|9364|9361.2|9366.6|9363.8|9360.1|9357.3|122
1644866060000|2022-02-14 19:14:20|9364.5|9361.7|9365|9362.2|9367.6|9364.8|9362.5|9359.7|73
1644866070000|2022-02-14 19:14:30|9364.6|9361.8|9357.9|9355.1|9365.1|9362.3|9356.5|9353.7|170
1644866080000|2022-02-14 19:14:40|9358.5|9355.7|9362|9359.2|9362.1|9359.3|9358.4|9355.6|100
1644866090000|2022-02-14 19:14:50|9362.1|9359.3|9358|9355.2|9363|9360.2|9356|9353.2|48
1644866100000|2022-02-14 19:15:00|9357.5|9354.7|9359|9356.2|9360.5|9357.7|9355.6|9352.8|83
1644866110000|2022-02-14 19:15:10|9359.1|9356.3|9355.5|9352.7|9361.6|9358.8|9355.5|9352.7|111
1644866120000|2022-02-14 19:15:20|9354.1|9351.3|9353.5|9350.7|9354.5|9351.7|9350|9347.2|89
1644866130000|2022-02-14 19:15:30|9354|9351.2|9353.5|9350.7|9356.6|9353.8|9353.1|9350.3|92
1644866140000|2022-02-14 19:15:40|9354|9351.2|9343.9|9341.1|9354|9351.2|9342.9|9340.1|145
1644866150000|2022-02-14 19:15:50|9344.9|9342.1|9349.1|9346.3|9350.1|9347.3|9344|9341.2|143
1644866160000|2022-02-14 19:16:00|9349|9346.2|9352.5|9349.7|9354|9351.2|9349|9346.2|56
1644866170000|2022-02-14 19:16:10|9352.1|9349.3|9349|9346.2|9353|9350.2|9348|9345.2|73
1644866180000|2022-02-14 19:16:20|9350|9347.2|9350|9347.2|9350|9347.2|9347|9344.2|88
1644866190000|2022-02-14 19:16:30|9349.1|9346.3|9355|9352.2|9355.1|9352.3|9349.1|9346.3|70
1644866200000|2022-02-14 19:16:40|9354.1|9351.3|9356.1|9353.3|9357|9354.2|9353|9350.2|151
1644866210000|2022-02-14 19:16:50|9356|9353.2|9356.1|9353.3|9358.6|9355.8|9355|9352.2|102
1644866220000|2022-02-14 19:17:00|9356.2|9353.4|9357.1|9354.3|9357.1|9354.3|9354|9351.2|104
1644866230000|2022-02-14 19:17:10|9357.6|9354.8|9357.1|9354.3|9358.6|9355.8|9354.1|9351.3|61
1644866240000|2022-02-14 19:17:20|9356.1|9353.3|9355.1|9352.3|9359.2|9356.4|9354.7|9351.9|78
1644866250000|2022-02-14 19:17:30|9354.6|9351.8|9356.1|9353.3|9358|9355.2|9354.1|9351.3|57
1644866260000|2022-02-14 19:17:40|9356.2|9353.4|9350.1|9347.3|9357.1|9354.3|9350.1|9347.3|57
1644866270000|2022-02-14 19:17:50|9351.1|9348.3|9350.1|9347.3|9351.1|9348.3|9348.1|9345.3|43
1644866280000|2022-02-14 19:18:00|9350|9347.2|9334.9|9332.1|9350|9347.2|9334.9|9332.1|317
1644866290000|2022-02-14 19:18:10|9334.5|9331.7|9337.9|9335.1|9342|9339.2|9334.5|9331.7|224
1644866300000|2022-02-14 19:18:20|9337.4|9334.6|9326.8|9324|9337.4|9334.6|9324.8|9322|304
1644866310000|2022-02-14 19:18:30|9327.7|9324.9|9328.9|9326.1|9331.9|9329.1|9327.3|9324.5|145
1644866320000|2022-02-14 19:18:40|9329.9|9327.1|9338.7|9335.9|9340.8|9338|9329.9|9327.1|154
1644866330000|2022-02-14 19:18:50|9338.2|9335.4|9335.7|9332.9|9338.2|9335.4|9331.7|9328.9|185
1644866340000|2022-02-14 19:19:00|9335.6|9332.8|9336.7|9333.9|9337.2|9334.4|9333.2|9330.4|205
1644866350000|2022-02-14 19:19:10|9335.7|9332.9|9339.2|9336.4|9339.8|9337|9335.2|9332.4|161
1644866360000|2022-02-14 19:19:20|9339.7|9336.9|9334.7|9331.9|9339.7|9336.9|9332.6|9329.8|148
1644866370000|2022-02-14 19:19:30|9334.1|9331.3|9335.7|9332.9|9336.8|9334|9332.1|9329.3|140
1644866380000|2022-02-14 19:19:40|9335.2|9332.4|9332.7|9329.9|9335.8|9333|9332.2|9329.4|71
1644866390000|2022-02-14 19:19:50|9333.6|9330.8|9331.7|9328.9|9333.7|9330.9|9327.8|9325|131
1644866400000|2022-02-14 19:20:00|9331.8|9329|9334.6|9331.8|9337.7|9334.9|9331.8|9329|134
1644866410000|2022-02-14 19:20:10|9333.7|9330.9|9338.8|9336|9339.2|9336.4|9333.7|9330.9|115
1644866420000|2022-02-14 19:20:20|9338.7|9335.9|9334.7|9331.9|9338.7|9335.9|9332.7|9329.9|144
1644866430000|2022-02-14 19:20:30|9334.2|9331.4|9333.8|9331|9339.2|9336.4|9333.8|9331|124
1644866440000|2022-02-14 19:20:40|9333.2|9330.4|9337.7|9334.9|9338.8|9336|9333.2|9330.4|52
1644866450000|2022-02-14 19:20:50|9337.8|9335|9335.7|9332.9|9340.2|9337.4|9334.7|9331.9|78
1644866460000|2022-02-14 19:21:00|9334.7|9331.9|9343.2|9340.4|9343.7|9340.9|9334.7|9331.9|110
1644866470000|2022-02-14 19:21:10|9343.1|9340.3|9347.8|9345|9348.3|9345.5|9340.8|9338|128
1644866480000|2022-02-14 19:21:20|9346.8|9344|9347.2|9344.4|9348.2|9345.4|9343.7|9340.9|112
1644866490000|2022-02-14 19:21:30|9346.7|9343.9|9360.9|9358.1|9361.9|9359.1|9344.7|9341.9|215
1644866500000|2022-02-14 19:21:40|9361.8|9359|9367|9364.2|9368.9|9366.1|9359.9|9357.1|280
1644866510000|2022-02-14 19:21:50|9366.4|9363.6|9374.1|9371.3|9378.1|9375.3|9364.4|9361.6|332
1644866520000|2022-02-14 19:22:00|9372.6|9369.8|9364.4|9361.6|9374.1|9371.3|9359.8|9357|433
1644866530000|2022-02-14 19:22:10|9363.9|9361.1|9362|9359.2|9365.4|9362.6|9357|9354.2|220
1644866540000|2022-02-14 19:22:20|9360.9|9358.1|9349.3|9346.5|9362|9359.2|9349.3|9346.5|235
1644866550000|2022-02-14 19:22:30|9348.9|9346.1|9353.4|9350.6|9355.1|9352.3|9347.8|9345|244
1644866560000|2022-02-14 19:22:40|9353.1|9350.3|9346.4|9343.6|9353.9|9351.1|9346|9343.2|85
1644866570000|2022-02-14 19:22:50|9346.5|9343.7|9351|9348.2|9352|9349.2|9345.5|9342.7|90
1644866580000|2022-02-14 19:23:00|9351.5|9348.7|9351|9348.2|9354.1|9351.3|9349.4|9346.6|118
1644866590000|2022-02-14 19:23:10|9352|9349.2|9347.4|9344.6|9355|9352.2|9347|9344.2|84
1644866600000|2022-02-14 19:23:20|9347.9|9345.1|9345.9|9343.1|9348.4|9345.6|9343|9340.2|52
1644866610000|2022-02-14 19:23:30|9346|9343.2|9345|9342.2|9347|9344.2|9344|9341.2|68
1644866620000|2022-02-14 19:23:40|9345.9|9343.1|9354.9|9352.1|9355.9|9353.1|9345.9|9343.1|84
1644866630000|2022-02-14 19:23:50|9354.3|9351.5|9363|9360.2|9363|9360.2|9354.3|9351.5|169
1644866640000|2022-02-14 19:24:00|9364|9361.2|9356.9|9354.1|9364|9361.2|9354.9|9352.1|120
1644866650000|2022-02-14 19:24:10|9357|9354.2|9365|9362.2|9365|9362.2|9356.9|9354.1|119
1644866660000|2022-02-14 19:24:20|9364.5|9361.7|9364.1|9361.3|9365|9362.2|9360|9357.2|94
1644866670000|2022-02-14 19:24:30|9364|9361.2|9360|9357.2|9364.1|9361.3|9358.5|9355.7|45
1644866680000|2022-02-14 19:24:40|9359.6|9356.8|9363.6|9360.8|9364.1|9361.3|9358.5|9355.7|63
1644866690000|2022-02-14 19:24:50|9366.1|9363.3|9370|9367.2|9371.1|9368.3|9366.1|9363.3|163
1644866700000|2022-02-14 19:25:00|9369.1|9366.3|9364|9361.2|9371.6|9368.8|9362.6|9359.8|155
1644866710000|2022-02-14 19:25:10|9364.1|9361.3|9362.5|9359.7|9365.1|9362.3|9361.1|9358.3|161
1644866720000|2022-02-14 19:25:20|9362.1|9359.3|9364.1|9361.3|9364.6|9361.8|9355|9352.2|124
1644866730000|2022-02-14 19:25:30|9364.6|9361.8|9356|9353.2|9364.6|9361.8|9355.6|9352.8|63
1644866740000|2022-02-14 19:25:40|9355.1|9352.3|9361|9358.2|9361.1|9358.3|9353.1|9350.3|131
1644866750000|2022-02-14 19:25:50|9361.1|9358.3|9369.6|9366.8|9370.2|9367.4|9360.1|9357.3|151
1644866760000|2022-02-14 19:26:00|9369.7|9366.9|9373.2|9370.4|9375.6|9372.8|9368.1|9365.3|187
1644866770000|2022-02-14 19:26:10|9373.7|9370.9|9382.4|9379.6|9382.4|9379.6|9372.7|9369.9|328
1644866780000|2022-02-14 19:26:20|9382.3|9379.5|9378.8|9376|9382.9|9380.1|9378.3|9375.5|243
1644866790000|2022-02-14 19:26:30|9379.3|9376.5|9375.2|9372.4|9380.7|9377.9|9374.6|9371.8|300
1644866800000|2022-02-14 19:26:40|9374.6|9371.8|9375.6|9372.8|9377.6|9374.8|9373.2|9370.4|228
1644866810000|2022-02-14 19:26:50|9375.2|9372.4|9373.5|9370.7|9376.7|9373.9|9371.2|9368.4|125
1644866820000|2022-02-14 19:27:00|9372.1|9369.3|9372.1|9369.3|9378.1|9375.3|9371.1|9368.3|330
1644866830000|2022-02-14 19:27:10|9372.6|9369.8|9373.2|9370.4|9374.8|9372|9369.1|9366.3|240
1644866840000|2022-02-14 19:27:20|9373.1|9370.3|9372.6|9369.8|9377.2|9374.4|9370.6|9367.8|167
1644866850000|2022-02-14 19:27:30|9373|9370.2|9372.5|9369.7|9374.5|9371.7|9369.5|9366.7|101
1644866860000|2022-02-14 19:27:40|9373|9370.2|9376.2|9373.4|9376.7|9373.9|9372.6|9369.8|254
1644866870000|2022-02-14 19:27:50|9376.7|9373.9|9376.7|9373.9|9378.2|9375.4|9371.7|9368.9|228
1644866880000|2022-02-14 19:28:00|9376.8|9374|9381.5|9378.7|9390.8|9388|9376.8|9374|703
1644866890000|2022-02-14 19:28:10|9381.8|9379|9383.5|9380.7|9384|9381.2|9377.9|9375.1|663
1644866900000|2022-02-14 19:28:20|9383.1|9380.3|9387.1|9384.3|9393.1|9390.3|9383.1|9380.3|821
1644866910000|2022-02-14 19:28:30|9386.6|9383.8|9388.1|9385.3|9389.1|9386.3|9385.5|9382.7|430
1644866920000|2022-02-14 19:28:40|9388.5|9385.7|9374.3|9371.5|9389.1|9386.3|9370.3|9367.4|1930
1644866930000|2022-02-14 19:28:50|9373.8|9371|9380.4|9377.6|9382.8|9380|9373.3|9370.5|277
1644866940000|2022-02-14 19:29:00|9363.9|9361.1|9361.1|9358.3|9368.5|9365.7|9358.6|9355.8|2774
1644866950000|2022-02-14 19:29:10|9361|9358.2|9352.6|9349.8|9361.1|9358.3|9349|9346.2|1193
1644866960000|2022-02-14 19:29:20|9352.2|9349.4|9353.2|9350.4|9353.7|9350.9|9351.2|9348.4|81
1644866970000|2022-02-14 19:29:30|9353.3|9350.5|9356.9|9354.1|9356.9|9354.1|9353.2|9350.4|1328
1644866980000|2022-02-14 19:29:40|9356.8|9354|9375|9372.2|9375|9372.2|9356.3|9353.5|128
1644866990000|2022-02-14 19:29:50|9374.1|9371.3|9374.9|9372.1|9375|9372.2|9374.1|9371.3|1727
1644867000000|2022-02-14 19:30:00|9377.6|9374.8|9377.6|9374.8|9377.6|9374.8|9374.9|9372.1|0
1644867010000|2022-02-14 19:30:10|9377.7|9374.9|9372.8|9370|9377.7|9374.9|9372.8|9370|701
1644867020000|2022-02-14 19:30:20|9370|9367.2|9369.7|9366.9|9370|9367.2|9369.7|9366.9|1081
1644867030000|2022-02-14 19:30:30|9363.4|9360.6|9362.2|9359.4|9363.4|9360.6|9362.2|9359.4|254
1644867040000|2022-02-14 19:30:40|9361.2|9358.4|9362.2|9359.4|9366.7|9363.9|9356.1|9353.3|568
1644867050000|2022-02-14 19:30:50|9363.1|9360.3|9363.7|9360.9|9363.7|9360.9|9362.2|9359.4|33
1644867060000|2022-02-14 19:31:00|9363.8|9361|9361.2|9358.4|9367.2|9364.4|9360.3|9357.5|269
1644867070000|2022-02-14 19:31:10|9361.7|9358.9|9363.2|9360.4|9365.3|9362.5|9359.2|9356.4|66
1644867080000|2022-02-14 19:31:20|9363.3|9360.5|9361.3|9358.5|9365.3|9362.5|9361.3|9358.5|40
1644867090000|2022-02-14 19:31:30|9361.8|9359|9356.3|9353.5|9361.8|9359|9354.3|9351.5|211
1644867100000|2022-02-14 19:31:40|9356.2|9353.4|9362.9|9360.1|9365.9|9363.1|9356.2|9353.4|236
1644867110000|2022-02-14 19:31:50|9362.4|9359.6|9362.4|9359.6|9362.9|9360.1|9361.3|9358.5|10
1644867120000|2022-02-14 19:32:00|9363.4|9360.6|9360.4|9357.6|9363.5|9360.7|9360.4|9357.6|37
1644867130000|2022-02-14 19:32:10|9359.9|9357.1|9353.4|9350.6|9359.9|9357.1|9353.4|9350.6|80
1644867140000|2022-02-14 19:32:20|9352.3|9349.5|9349.5|9346.7|9352.5|9349.7|9348.4|9345.6|276
1644867150000|2022-02-14 19:32:30|9350.4|9347.6|9348.4|9345.6|9350.5|9347.7|9347.4|9344.6|131
1644867160000|2022-02-14 19:32:40|9348.9|9346.1|9343.4|9340.6|9348.9|9346.1|9342.9|9340.1|110
1644867170000|2022-02-14 19:32:50|9343.5|9340.7|9347.4|9344.6|9347.4|9344.6|9342.9|9340.1|120
1644867180000|2022-02-14 19:33:00|9349.4|9345.4|9348.5|9345.7|9353.5|9350.7|9347.9|9345.1|88
1644867190000|2022-02-14 19:33:10|9349.4|9346.6|9349.4|9346.6|9349.9|9347.1|9346.5|9343.7|62
1644867200000|2022-02-14 19:33:20|9349.5|9346.7|9356.4|9353.6|9357|9354.2|9348.5|9345.7|100
1644867210000|2022-02-14 19:33:30|9356|9353.2|9358.6|9355.8|9363.5|9360.7|9356|9352.7|188
1644867220000|2022-02-14 19:33:40|9359.1|9356.3|9362.6|9359.8|9364.6|9361.8|9359.1|9356.3|62
1644867230000|2022-02-14 19:33:50|9362|9359.2|9360.6|9357.8|9362|9359.2|9359.5|9356.2|41
1644867240000|2022-02-14 19:34:00|9361|9358.2|9365.5|9362.7|9368.5|9365.7|9361|9358.2|160
1644867250000|2022-02-14 19:34:10|9365|9362.2|9362|9359.2|9367|9364.2|9360.5|9357.7|129
1644867260000|2022-02-14 19:34:20|9362.5|9358.5|9359.5|9356.7|9362.5|9359.2|9358|9355.2|38
1644867270000|2022-02-14 19:34:30|9359|9356.2|9338.2|9335.4|9359|9356.2|9337.8|9335|511
1644867280000|2022-02-14 19:34:40|9337.7|9334.9|9332.8|9330|9339.3|9336.5|9332.3|9329.5|210
1644867290000|2022-02-14 19:34:50|9333.4|9330.6|9329.3|9326.5|9333.4|9330.6|9328.3|9325.5|208
1644867300000|2022-02-14 19:35:00|9329.2|9326.4|9336.3|9333.5|9337.9|9334.6|9328.2|9325.4|161
1644867310000|2022-02-14 19:35:10|9336.8|9334|9336.8|9334|9337.3|9334.5|9334.3|9331.5|97
1644867320000|2022-02-14 19:35:20|9337.3|9334.5|9332.7|9329.9|9337.9|9334.5|9331.7|9328.9|118
1644867330000|2022-02-14 19:35:30|9333.1|9330.3|9332.2|9329.4|9334.7|9331.9|9332.2|9329.3|42
1644867340000|2022-02-14 19:35:40|9331.2|9328.4|9328|9325.2|9331.2|9328.4|9322.2|9318.8|359
1644867350000|2022-02-14 19:35:50|9327.6|9324.8|9324.9|9322.1|9327.6|9324.8|9321.5|9318.7|237
1644867360000|2022-02-14 19:36:00|9325|9322.2|9327.5|9324.7|9332.6|9329.3|9324|9320.6|201
1644867370000|2022-02-14 19:36:10|9328|9325.2|9309.9|9307.1|9329.1|9326.3|9309.9|9307.1|315
1644867380000|2022-02-14 19:36:20|9310|9307.2|9313.8|9311|9321|9318.2|9310|9307.2|285
1644867390000|2022-02-14 19:36:30|9314.4|9310.4|9312.4|9309.6|9314.9|9311.5|9306.9|9304.1|275
1644867400000|2022-02-14 19:36:40|9313.4|9310.6|9315.9|9313.1|9319|9316.2|9310.8|9308|145
1644867410000|2022-02-14 19:36:50|9315.8|9313|9314.9|9312.1|9317.4|9314.6|9312.4|9309.6|107
1644867420000|2022-02-14 19:37:00|9315.3|9312.5|9319.8|9317|9321|9317.5|9315.3|9312.5|83
1644867430000|2022-02-14 19:37:10|9319.9|9317.1|9331|9328.2|9331.5|9328.7|9317.8|9315|315
1644867440000|2022-02-14 19:37:20|9331.9|9329.1|9336|9333.2|9337.5|9334.7|9330.4|9327.6|221
1644867450000|2022-02-14 19:37:30|9335.5|9332.7|9337.5|9334.7|9338.6|9335.8|9335.5|9332.7|95
1644867460000|2022-02-14 19:37:40|9337.1|9334.3|9336.5|9333.7|9338.1|9335.3|9333|9330.2|96
1644867470000|2022-02-14 19:37:50|9336.1|9333.3|9352.3|9348.3|9353.2|9350.4|9336.1|9333.3|447
1644867480000|2022-02-14 19:38:00|9351.8|9347.8|9357.6|9354.8|9357.6|9354.8|9347.1|9344.3|262
1644867490000|2022-02-14 19:38:10|9358.1|9355.3|9348.5|9345.7|9359.2|9355.3|9348.1|9345.3|121
1644867500000|2022-02-14 19:38:20|9348.6|9345.8|9347.1|9344.3|9353.5|9350.7|9346.5|9343.7|121
1644867510000|2022-02-14 19:38:30|9348|9345.2|9345|9342.2|9348|9345.2|9345|9341.6|45
1644867520000|2022-02-14 19:38:40|9346|9343.2|9347.5|9344.7|9348|9345.2|9344|9341.2|63
1644867530000|2022-02-14 19:38:50|9347|9344.2|9351.5|9348.7|9351.5|9348.7|9346.9|9344.1|64
1644867540000|2022-02-14 19:39:00|9353|9350.2|9356.1|9353.3|9356.1|9353.3|9351.9|9349.1|87
1644867550000|2022-02-14 19:39:10|9356|9353.2|9352.1|9349.3|9356.1|9353.3|9351|9348.2|44
1644867560000|2022-02-14 19:39:20|9351.6|9348.8|9358.6|9355.8|9361.6|9358.8|9351.6|9348.8|223
1644867570000|2022-02-14 19:39:30|9359.1|9356.3|9351.7|9348.9|9359.1|9356.3|9351.6|9348.3|93
1644867580000|2022-02-14 19:39:40|9352.2|9349.4|9357.5|9354.7|9359.5|9356.7|9350.6|9347.8|78
1644867590000|2022-02-14 19:39:50|9357.6|9354.8|9354|9351.2|9359.5|9356.7|9353|9350.2|51
1644867600000|2022-02-14 19:40:00|9353.9|9351.1|9354.5|9351.7|9355.1|9352.3|9351.5|9348.7|46
1644867610000|2022-02-14 19:40:10|9354|9351.2|9357.5|9354.7|9358.5|9355.7|9354|9351.2|55
1644867620000|2022-02-14 19:40:20|9357.6|9354.8|9360.5|9357.7|9363|9360.2|9357.6|9354.8|43
1644867630000|2022-02-14 19:40:30|9360.4|9357.6|9357|9354.2|9360.4|9357.6|9355|9352.2|43
1644867640000|2022-02-14 19:40:40|9356.9|9354.1|9352.3|9349.5|9357.4|9354.6|9351.8|9349|144
1644867650000|2022-02-14 19:40:50|9352.8|9350|9352.8|9350|9354.3|9351.5|9351.8|9349|64
1644867660000|2022-02-14 19:41:00|9352.9|9350.1|9355.4|9352.6|9356.4|9353.6|9351.8|9349|166
1644867670000|2022-02-14 19:41:10|9355.9|9353.1|9351.9|9349.1|9356.4|9353.6|9351.9|9349.1|56
1644867680000|2022-02-14 19:41:20|9352|9349.2|9351|9348.2|9352|9349.2|9349.9|9347.1|29
1644867690000|2022-02-14 19:41:30|9351.4|9348.6|9346.9|9344.1|9351.5|9348.7|9346.9|9344.1|34
1644867700000|2022-02-14 19:41:40|9346.5|9343.7|9344.9|9342.1|9346.9|9344.1|9344.9|9342.1|18
1644867710000|2022-02-14 19:41:50|9344.4|9341.6|9344.9|9342.1|9345.9|9343.1|9343.9|9341.1|31
1644867720000|2022-02-14 19:42:00|9343.9|9341.1|9345.9|9343.1|9345.9|9343.1|9342.9|9340.1|47
1644867730000|2022-02-14 19:42:10|9346.9|9344.1|9336.9|9334.1|9346.9|9344.1|9334.8|9332|262
1644867740000|2022-02-14 19:42:20|9336.8|9334|9337.9|9335.1|9340.4|9337.6|9333.7|9330.9|164
1644867750000|2022-02-14 19:42:30|9339|9336.2|9337.3|9334.5|9339.9|9337.1|9336.3|9333.5|201
1644867760000|2022-02-14 19:42:40|9336.9|9334.1|9337.4|9334.6|9337.4|9334.6|9334.4|9331.6|42
1644867770000|2022-02-14 19:42:50|9337.9|9335.1|9340.4|9337.6|9340.9|9338.1|9337.4|9334.6|75
1644867780000|2022-02-14 19:43:00|9340.9|9338.1|9342.9|9340.1|9343.4|9340.6|9340.9|9338.1|92
1644867790000|2022-02-14 19:43:10|9342.8|9340|9339|9336.2|9342.8|9340|9339|9336.2|33
1644867800000|2022-02-14 19:43:20|9339.5|9336.7|9341|9338.2|9341.3|9338.5|9339.4|9336.6|62
1644867810000|2022-02-14 19:43:30|9340.9|9338.1|9340.4|9337.6|9341.5|9338.2|9340.4|9337.5|7
1644867820000|2022-02-14 19:43:40|9341|9338.2|9338.5|9335.7|9341|9338.2|9338.5|9335.7|37
1644867830000|2022-02-14 19:43:50|9338|9335.2|9338.5|9335.7|9339.5|9336.7|9337.9|9335.1|34
1644867840000|2022-02-14 19:44:00|9339|9336.2|9332|9329.2|9339.5|9336.7|9331.9|9329.1|109
1644867850000|2022-02-14 19:44:10|9331.9|9329.1|9334.1|9331.3|9334.5|9331.7|9331.9|9329.1|28
1644867860000|2022-02-14 19:44:20|9334.5|9331.7|9336|9333.2|9336|9333.2|9334.5|9331.7|134
1644867870000|2022-02-14 19:44:30|9336.5|9333.7|9337.5|9334.7|9337.5|9334.7|9336.5|9333.7|12
1644867880000|2022-02-14 19:44:40|9338.1|9335.3|9348.1|9345.3|9349.1|9346.3|9338.1|9335.3|302
1644867890000|2022-02-14 19:44:50|9350.1|9347.3|9345.1|9342.3|9350.1|9347.3|9345.1|9342.3|64
1644867900000|2022-02-14 19:45:00|9344.9|9342.1|9349.6|9346.8|9349.6|9346.8|9344.9|9342.1|81
1644867910000|2022-02-14 19:45:10|9349.1|9346.3|9354.2|9351.4|9354.2|9351.4|9348.6|9345.8|130
1644867920000|2022-02-14 19:45:20|9353.7|9350.9|9356.2|9353.4|9357.2|9354.4|9353.7|9350.9|35
1644867930000|2022-02-14 19:45:30|9356.1|9353.3|9353.6|9350.8|9356.1|9353.3|9352.1|9349.3|86
1644867940000|2022-02-14 19:45:40|9354.6|9351.8|9354.6|9351.8|9356.6|9353.8|9354.1|9351.3|20
1644867950000|2022-02-14 19:45:50|9354.1|9351.3|9350.1|9347.3|9354.1|9351.3|9349.1|9346.3|71
1644867960000|2022-02-14 19:46:00|9350.6|9347.8|9351.1|9348.3|9351.1|9348.3|9349.6|9346.8|18
1644867970000|2022-02-14 19:46:10|9350.6|9347.8|9348|9345.2|9351|9348.2|9348|9345.2|15
1644867980000|2022-02-14 19:46:20|9348.5|9345.7|9348|9345.2|9348.5|9345.7|9347|9344.2|15
1644867990000|2022-02-14 19:46:30|9347.6|9344.8|9348|9345.2|9348|9345.2|9346|9343.2|16
1644868000000|2022-02-14 19:46:40|9348.1|9345.3|9348.2|9345.4|9349.1|9346.3|9347|9344.2|20
1644868010000|2022-02-14 19:46:50|9348.6|9345.8|9346.5|9343.7|9349.5|9346.7|9346.5|9343.7|34
1644868020000|2022-02-14 19:47:00|9346.7|9343.9|9349|9346.2|9349|9346.2|9346.7|9343.9|11
1644868030000|2022-02-14 19:47:10|9349.3|9346.5|9349.7|9346.9|9354|9351.2|9349.1|9346.3|63
1644868040000|2022-02-14 19:47:20|9350.1|9347.3|9348.2|9345.4|9350.1|9347.3|9346.1|9343.3|28
1644868050000|2022-02-14 19:47:30|9347.6|9344.8|9343.6|9340.8|9347.6|9344.8|9343|9340.2|17
1644868060000|2022-02-14 19:47:40|9343|9340.2|9344.6|9341.8|9345.1|9342.2|9342.6|9339.8|27
1644868070000|2022-02-14 19:47:50|9344.1|9341.3|9344|9341.2|9345|9342.2|9343|9340.2|13
1644868080000|2022-02-14 19:48:00|9343.6|9340.8|9343.1|9340.3|9344|9341.2|9343|9340.2|9
1644868090000|2022-02-14 19:48:10|9343|9340.2|9339.5|9336.7|9343|9340.2|9339|9336.2|64
1644868100000|2022-02-14 19:48:20|9339.6|9336.8|9345.6|9342.8|9347.6|9344.8|9339.6|9336.8|53
1644868110000|2022-02-14 19:48:30|9346.3|9343.5|9347.1|9344.3|9348.1|9345.3|9346.3|9343.5|29
1644868120000|2022-02-14 19:48:40|9348.6|9345.8|9346.1|9343.3|9348.6|9345.8|9346.1|9343.3|41
1644868130000|2022-02-14 19:48:50|9347.6|9344.8|9348.7|9345.9|9349.7|9346.9|9347.1|9344.3|54
1644868140000|2022-02-14 19:49:00|9348.5|9345.7|9345.1|9342.3|9348.5|9345.7|9345.1|9342.3|37
1644868150000|2022-02-14 19:49:10|9343.1|9340.3|9340.1|9337.3|9343.1|9340.3|9340.1|9337.3|40
1644868160000|2022-02-14 19:49:20|9341.1|9338.3|9344.1|9341.3|9344.2|9341.4|9341.1|9338.3|28
1644868170000|2022-02-14 19:49:30|9344|9341.2|9340.2|9337.4|9344|9341.2|9339.7|9336.9|43
1644868180000|2022-02-14 19:49:40|9340.1|9337.3|9337.7|9334.9|9340.1|9337.3|9337.7|9334.9|10
1644868190000|2022-02-14 19:49:50|9337.2|9334.4|9336.1|9333.3|9338.7|9335.9|9335.7|9332.9|34
1644868200000|2022-02-14 19:50:00|9336.2|9333.4|9339.1|9336.3|9341.2|9338.4|9335.7|9332.9|33
1644868210000|2022-02-14 19:50:10|9337.7|9334.9|9339.6|9336.8|9340.7|9337.9|9337.1|9334.3|31
1644868220000|2022-02-14 19:50:20|9339.2|9336.4|9339.7|9336.9|9341.2|9338.4|9338.6|9335.8|14
1644868230000|2022-02-14 19:50:30|9339.6|9336.8|9345.2|9342.4|9345.2|9342.4|9339.6|9336.8|63
1644868240000|2022-02-14 19:50:40|9344.2|9341.4|9343.2|9340.4|9344.7|9341.9|9343.2|9340.4|16
1644868250000|2022-02-14 19:50:50|9343.1|9340.3|9341.7|9338.9|9344.2|9341.4|9341.1|9338.3|31
1644868260000|2022-02-14 19:51:00|9340.3|9337.5|9339.1|9336.3|9343.2|9340.4|9339.1|9336.3|88
1644868270000|2022-02-14 19:51:10|9339.2|9336.4|9339|9336.2|9340.5|9337.7|9339|9336.2|22
1644868280000|2022-02-14 19:51:20|9339.1|9336.3|9335.1|9332.3|9340.1|9337.3|9333.1|9330.3|45
1644868290000|2022-02-14 19:51:30|9337.6|9334.8|9336|9333.2|9338.1|9335.3|9333.6|9330.7|43
1644868300000|2022-02-14 19:51:40|9335.6|9332.8|9336.5|9333.7|9337.6|9334.8|9334|9331.2|25
1644868310000|2022-02-14 19:51:50|9335.1|9332.3|9334|9331.2|9335.6|9332.8|9333.5|9330.7|21
1644868320000|2022-02-14 19:52:00|9334.1|9331.3|9335|9332.2|9335.1|9332.3|9332.5|9329.7|29
1644868330000|2022-02-14 19:52:10|9335.5|9332.7|9328|9325.2|9335.5|9332.7|9327.1|9324.3|161
1644868340000|2022-02-14 19:52:20|9327.6|9324.8|9321.8|9319|9327.6|9324.8|9321.4|9318.5|155
1644868350000|2022-02-14 19:52:30|9321.9|9319.1|9319.9|9317.1|9323.4|9320.6|9319.9|9317.1|75
1644868360000|2022-02-14 19:52:40|9320|9317.2|9327|9324.2|9329|9326.2|9320|9317.2|181
1644868370000|2022-02-14 19:52:50|9327.1|9324.3|9327.9|9325.1|9329.5|9326.7|9326|9323.2|40
1644868380000|2022-02-14 19:53:00|9328|9325.2|9327.5|9324.7|9330.4|9327.6|9326.5|9323.7|42
1644868390000|2022-02-14 19:53:10|9328|9325.2|9327|9324.2|9329.5|9326.7|9326|9323.2|27
1644868400000|2022-02-14 19:53:20|9326|9323.2|9327.9|9325.1|9328|9325.2|9326|9323.2|31
1644868410000|2022-02-14 19:53:30|9327.6|9324.8|9329|9326.2|9329|9326.2|9327|9324.2|27
1644868420000|2022-02-14 19:53:40|9330|9327.2|9331|9328.2|9332.1|9329.3|9330|9327.2|112
1644868430000|2022-02-14 19:53:50|9330.6|9327.8|9333.1|9330.3|9333.6|9330.8|9330.6|9327.8|36
1644868440000|2022-02-14 19:54:00|9332.2|9329.4|9331|9328.2|9334.1|9331.3|9331|9328.2|49
1644868450000|2022-02-14 19:54:10|9331.1|9328.3|9334.1|9331.3|9334.1|9331.3|9331.1|9328.3|25
1644868460000|2022-02-14 19:54:20|9334.6|9331.8|9339.1|9336.3|9341.1|9338.3|9334.6|9331.8|56
1644868470000|2022-02-14 19:54:30|9339|9336.2|9335.5|9332.7|9339|9336.2|9334|9331.2|58
1644868480000|2022-02-14 19:54:40|9336|9333.2|9332.6|9329.8|9336|9333.2|9332.6|9329.8|37
1644868490000|2022-02-14 19:54:50|9332.5|9329.7|9331.7|9327.7|9332.5|9329.7|9328.5|9325.7|39
1644868500000|2022-02-14 19:55:00|9331.1|9328.3|9329.5|9326.7|9336.1|9330.8|9329|9326.1|67
1644868510000|2022-02-14 19:55:10|9330|9327.2|9330.5|9327.7|9332|9329.2|9330|9327.2|9
1644868520000|2022-02-14 19:55:20|9331|9328.2|9331|9328.2|9332.5|9329.7|9330.5|9327.7|25
1644868530000|2022-02-14 19:55:30|9330.1|9327.3|9325.1|9322.3|9330.1|9327.3|9325|9322.2|33
1644868540000|2022-02-14 19:55:40|9325|9322.2|9324|9321.2|9325|9322.2|9323|9320.2|39
1644868550000|2022-02-14 19:55:50|9324.1|9321.3|9321.6|9318.8|9324.1|9321.3|9321|9318.1|24
1644868560000|2022-02-14 19:56:00|9321.1|9318.3|9315.5|9312.7|9322.5|9319.7|9315|9312.2|114
1644868570000|2022-02-14 19:56:10|9316.6|9312.6|9313.4|9310.6|9316.6|9313.5|9313.4|9310.1|97
1644868580000|2022-02-14 19:56:20|9313.5|9310.7|9311.3|9308.5|9314|9311.2|9310.9|9308.1|36
1644868590000|2022-02-14 19:56:30|9310.9|9308.1|9311.9|9309.1|9313|9310.1|9307.8|9305|61
1644868600000|2022-02-14 19:56:40|9312.5|9309.7|9305.8|9303|9312.9|9310.1|9304.7|9301.9|82
1644868610000|2022-02-14 19:56:50|9306.3|9303.5|9310.9|9308.1|9311.3|9308.5|9306.3|9303.5|59
1644868620000|2022-02-14 19:57:00|9312.4|9308.4|9310.9|9308.1|9312.8|9310|9309.8|9307|33
1644868630000|2022-02-14 19:57:10|9312.8|9310|9316.4|9313.6|9316.8|9314|9312.8|9310|65
1644868640000|2022-02-14 19:57:20|9316.9|9314.1|9317.3|9314.5|9317.3|9314.5|9315.3|9312.5|28
1644868650000|2022-02-14 19:57:30|9317.4|9314.6|9317.3|9314.5|9317.4|9314.6|9317.3|9314.5|5
1644868660000|2022-02-14 19:57:40|9317.4|9314.6|9311.9|9309.1|9317.4|9314.6|9311.9|9309.1|30
1644868670000|2022-02-14 19:57:50|9311.7|9308.9|9309.8|9307|9311.7|9308.9|9309.3|9306.5|29
1644868680000|2022-02-14 19:58:00|9309.9|9307.1|9314.9|9312.1|9314.9|9312.1|9309.9|9307.1|26
1644868690000|2022-02-14 19:58:10|9313.8|9311|9309.9|9307.1|9314.3|9311.5|9308.9|9306|26
1644868700000|2022-02-14 19:58:20|9309.3|9306.5|9307.2|9304.4|9310.9|9308.1|9306.8|9304|80
1644868710000|2022-02-14 19:58:30|9308.7|9305.9|9301.2|9298.4|9309.2|9306.4|9300.9|9298.1|102
1644868720000|2022-02-14 19:58:40|9302.7|9299.9|9299.8|9297|9303.2|9300.4|9298.7|9295.3|160
1644868730000|2022-02-14 19:58:50|9300.3|9297.5|9298.7|9295.9|9300.3|9297.5|9296.2|9293.4|110
1644868740000|2022-02-14 19:59:00|9297.8|9295|9302.8|9300|9305.3|9302.5|9297.7|9294.9|111
1644868750000|2022-02-14 19:59:10|9303.2|9300.4|9302.3|9299.5|9303.8|9301|9302.3|9299.5|44
1644868760000|2022-02-14 19:59:20|9301.8|9299|9301.8|9299|9302.3|9299.5|9301.8|9299|4
1644868770000|2022-02-14 19:59:30|9300.8|9298|9298.8|9296|9300.8|9298|9298.8|9296|18
1644868780000|2022-02-14 19:59:40|9298.7|9295.9|9297.8|9295|9298.9|9296|9297.3|9293.9|22
1644868790000|2022-02-14 19:59:50|9298.3|9295.5|9302.9|9300.1|9306.8|9304|9298.3|9295.5|73
1644868800000|2022-02-14 20:00:00|9303.9|9301.1|9303.3|9300.5|9303.9|9301.1|9299.3|9296.5|49
1644868810000|2022-02-14 20:00:10|9303.8|9301|9286.7|9283.9|9303.8|9301|9286.6|9283.8|123
1644868820000|2022-02-14 20:00:20|9286.8|9284|9286.7|9283.9|9290.7|9287.9|9286.6|9283.8|127
1644868830000|2022-02-14 20:00:30|9286.2|9283.4|9295.2|9292.4|9295.2|9292.4|9286.2|9283.3|50
1644868840000|2022-02-14 20:00:40|9295.3|9292.5|9297.2|9294.4|9297.3|9294.5|9292.8|9289.9|34
1644868850000|2022-02-14 20:00:50|9296.2|9293.4|9293.7|9290.9|9296.2|9293.4|9293.2|9290.4|38
1644868860000|2022-02-14 20:01:00|9293.6|9290.8|9292.2|9289.4|9293.7|9290.9|9292.2|9289.4|22
1644868870000|2022-02-14 20:01:10|9292.1|9289.3|9298.8|9296|9300.8|9298|9290.6|9287.8|158
1644868880000|2022-02-14 20:01:20|9298.9|9296.1|9296.3|9293.5|9299.8|9297|9295.3|9292.5|64
1644868890000|2022-02-14 20:01:30|9295.9|9293.1|9297.9|9295.1|9298.2|9295.4|9295.8|9293|9
1644868900000|2022-02-14 20:01:40|9298.4|9295.6|9298.8|9296|9300.9|9298.1|9298.3|9295.5|15
1644868910000|2022-02-14 20:01:50|9298.3|9295.5|9298.9|9296.1|9298.9|9296.1|9296.9|9294.1|25
1644868920000|2022-02-14 20:02:00|9298.8|9296|9298.8|9296|9299.4|9296.6|9297.3|9294.5|12
1644868930000|2022-02-14 20:02:10|9298.3|9295.5|9308.4|9305.6|9310.5|9307.2|9298.3|9295.5|146
1644868940000|2022-02-14 20:02:20|9307.4|9304.6|9308.4|9305.6|9310.9|9308.1|9306.9|9304.1|65
1644868950000|2022-02-14 20:02:30|9308.3|9305.5|9313|9309|9313.1|9310.1|9308.3|9305.5|48
1644868960000|2022-02-14 20:02:40|9313.1|9309.1|9310.8|9308|9314.2|9311.4|9310.8|9308|32
1644868970000|2022-02-14 20:02:50|9311.4|9308.6|9307.8|9305|9311.4|9308.6|9307.8|9305|42
1644868980000|2022-02-14 20:03:00|9306.9|9304.1|9303.7|9300.9|9306.9|9304.1|9301.8|9299|193
1644868990000|2022-02-14 20:03:10|9301.8|9299|9303.7|9300.9|9303.7|9300.9|9301.8|9299|57
1644869000000|2022-02-14 20:03:20|9303.2|9300.4|9299.8|9297|9303.2|9300.4|9299.8|9297|25
1644869010000|2022-02-14 20:03:30|9298.7|9295.9|9299.7|9296.9|9304.2|9301.4|9297.8|9295|98
1644869020000|2022-02-14 20:03:40|9299.2|9296.4|9296.7|9293.9|9299.2|9296.4|9296.7|9293.9|13
1644869030000|2022-02-14 20:03:50|9296.2|9293.4|9294.8|9292|9296.2|9293.4|9292.2|9289.4|120
1644869040000|2022-02-14 20:04:00|9293.7|9290.9|9294.8|9292|9295.8|9293|9293.7|9290.9|44
1644869050000|2022-02-14 20:04:10|9295.2|9292.4|9294.7|9291.9|9296.8|9294|9294.2|9291.4|34
1644869060000|2022-02-14 20:04:20|9293.8|9291|9294.3|9291.5|9295.3|9292.5|9293.7|9290.9|28
1644869070000|2022-02-14 20:04:30|9294.8|9292|9295.8|9293|9296.3|9293.5|9294.8|9292|20
1644869080000|2022-02-14 20:04:40|9295.3|9292.5|9294.9|9292.1|9295.3|9292.5|9294.8|9292|22
1644869090000|2022-02-14 20:04:50|9295.3|9292.5|9295.8|9293|9296.3|9293.5|9295.3|9292.5|4
1644869100000|2022-02-14 20:05:00|9296.8|9294|9291.2|9288.4|9296.8|9294|9291.2|9288.4|36
1644869110000|2022-02-14 20:05:10|9290.3|9287.5|9286.9|9284.1|9290.3|9287.5|9286.3|9283.5|79
1644869120000|2022-02-14 20:05:20|9286.8|9284|9284.9|9282.1|9286.8|9284|9283.3|9280.5|42
1644869130000|2022-02-14 20:05:30|9284.8|9282|9290.3|9287.5|9292.3|9289.5|9284.8|9282|51
1644869140000|2022-02-14 20:05:40|9290.4|9287.6|9291.3|9288.5|9294.4|9291.6|9289.9|9287.1|47
1644869150000|2022-02-14 20:05:50|9291.8|9289|9288.1|9285.3|9292.3|9289.5|9287.6|9284.8|342
1644869160000|2022-02-14 20:06:00|9287.6|9284.8|9287.2|9284.4|9288.3|9285.5|9286.7|9283.9|20
1644869170000|2022-02-14 20:06:10|9286.7|9283.9|9284.1|9281.3|9287.7|9284.9|9284.1|9281.3|29
1644869180000|2022-02-14 20:06:20|9283.6|9280.8|9280.6|9277.8|9284.6|9281.8|9280.6|9277.8|86
1644869190000|2022-02-14 20:06:30|9281.5|9278.7|9284.1|9281.3|9286.6|9283.8|9281.5|9278.2|56
1644869200000|2022-02-14 20:06:40|9284|9281.2|9285.5|9282.7|9286|9283.2|9283.1|9280.2|18
1644869210000|2022-02-14 20:06:50|9285.6|9282.8|9284.6|9281.8|9285.6|9282.8|9283.6|9280.8|24
1644869220000|2022-02-14 20:07:00|9284.7|9281.9|9285.6|9282.8|9285.6|9282.8|9284.6|9281.8|18
1644869230000|2022-02-14 20:07:10|9286.1|9283.3|9286.6|9283.8|9287.6|9284.8|9285.1|9282.3|65
1644869240000|2022-02-14 20:07:20|9286.2|9283.4|9284.2|9281.4|9286.7|9283.9|9283.6|9280.8|43
1644869250000|2022-02-14 20:07:30|9284.7|9281.9|9286.2|9283.4|9286.2|9283.4|9283.6|9280.8|11
1644869260000|2022-02-14 20:07:40|9286.7|9283.9|9287.2|9284.4|9287.2|9284.4|9286.7|9283.9|3
1644869270000|2022-02-14 20:07:50|9287.1|9284.3|9286.7|9283.9|9287.8|9285|9284.7|9281.9|52
1644869280000|2022-02-14 20:08:00|9285.7|9282.9|9285.7|9282.9|9286.3|9283.5|9285.1|9282.3|25
1644869290000|2022-02-14 20:08:10|9286.2|9283.4|9285.8|9283|9286.3|9283.5|9284.7|9281.9|15
1644869300000|2022-02-14 20:08:20|9285.1|9282.3|9283.2|9280.4|9285.3|9282.5|9283.2|9280.4|69
1644869310000|2022-02-14 20:08:30|9283.7|9280.9|9293.8|9291|9293.8|9291|9283.7|9280.9|112
1644869320000|2022-02-14 20:08:40|9294.8|9292|9295.8|9293|9296.3|9293.5|9293.8|9291|50
1644869330000|2022-02-14 20:08:50|9295.7|9292.9|9292.8|9290|9296.3|9293.5|9291.7|9288.9|44
1644869340000|2022-02-14 20:09:00|9293.3|9290.5|9297.3|9294.5|9297.3|9294.5|9293.3|9290.5|23
1644869350000|2022-02-14 20:09:10|9298.8|9296|9297.7|9294.9|9299.7|9296.9|9295.7|9292.9|34
1644869360000|2022-02-14 20:09:20|9298.7|9295.9|9301.7|9298.9|9302.7|9299.9|9298.7|9295.9|39
1644869370000|2022-02-14 20:09:30|9300.8|9298|9300.7|9297.9|9301.2|9298.4|9298.7|9295.8|26
1644869380000|2022-02-14 20:09:40|9301.2|9298.4|9303.7|9300.9|9304.8|9301.4|9301.2|9298.4|31
1644869390000|2022-02-14 20:09:50|9304.3|9300.3|9297.7|9294.9|9304.3|9300.3|9297.7|9294.9|40
1644869400000|2022-02-14 20:10:00|9296.7|9293.9|9300.2|9297.4|9300.7|9297.9|9294.8|9292|39
1644869410000|2022-02-14 20:10:10|9300.7|9297.9|9301.2|9298.4|9303.2|9300.4|9300.2|9297.4|15
1644869420000|2022-02-14 20:10:20|9300.7|9297.9|9298.7|9295.9|9301.2|9298.4|9297.7|9294.9|8
1644869430000|2022-02-14 20:10:30|9298.2|9295.4|9294.2|9291.4|9298.7|9295.9|9292.6|9289.8|13
1644869440000|2022-02-14 20:10:40|9294.7|9291.9|9291.1|9288.3|9295.2|9292.4|9290.6|9287.7|44
1644869450000|2022-02-14 20:10:50|9291.6|9288.8|9292.1|9289.3|9292.6|9289.8|9289.1|9286.2|23
1644869460000|2022-02-14 20:11:00|9292.6|9289.8|9292.1|9289.3|9294.6|9291.8|9291.1|9288.3|12
1644869470000|2022-02-14 20:11:10|9291.6|9288.8|9291.1|9288.3|9292.1|9289.3|9290.6|9287.8|5
1644869480000|2022-02-14 20:11:20|9290.6|9287.8|9292.6|9289.8|9292.6|9289.8|9290.6|9287.8|12
1644869490000|2022-02-14 20:11:30|9293.1|9290.3|9291.1|9288.3|9293.6|9290.8|9291.1|9288.3|13
1644869500000|2022-02-14 20:11:40|9291.6|9288.8|9289.1|9286.3|9291.6|9288.8|9289.1|9286.3|19
1644869510000|2022-02-14 20:11:50|9289.6|9286.8|9295.6|9292.8|9298.6|9295.8|9289.6|9286.8|56
1644869520000|2022-02-14 20:12:00|9295.1|9292.3|9297.1|9294.3|9297.2|9294.4|9294.1|9291.3|13
1644869530000|2022-02-14 20:12:10|9295.8|9293|9303.6|9300.8|9303.7|9300.9|9295.6|9292.8|37
1644869540000|2022-02-14 20:12:20|9302.6|9299.8|9302.7|9299.9|9303.7|9300.9|9302|9299.2|31
1644869550000|2022-02-14 20:12:30|9303.6|9300.8|9301.5|9298.7|9303.7|9300.9|9301.5|9298.7|54
1644869560000|2022-02-14 20:12:40|9301|9298.2|9302.6|9299.8|9302.6|9299.8|9301|9298.2|13
1644869570000|2022-02-14 20:12:50|9303.7|9299.7|9302.2|9299.4|9303.7|9300.8|9302.2|9299.4|27
1644869580000|2022-02-14 20:13:00|9302.6|9299.8|9302.2|9299.4|9302.6|9299.8|9302.2|9299.4|4
1644869590000|2022-02-14 20:13:10|9302.6|9299.8|9305.2|9302.4|9305.6|9302.8|9302.2|9299.4|30
1644869600000|2022-02-14 20:13:20|9306.1|9303.3|9305.7|9302.9|9306.2|9303.4|9303.7|9300.9|49
1644869610000|2022-02-14 20:13:30|9306.2|9303.4|9304.7|9301.9|9306.2|9303.4|9304.7|9301.9|53
1644869620000|2022-02-14 20:13:40|9305.2|9302.4|9306.7|9303.9|9307.8|9305|9305.2|9302.4|65
1644869630000|2022-02-14 20:13:50|9305.7|9302.9|9307.2|9304.4|9307.2|9304.4|9305.7|9302.9|23
1644869640000|2022-02-14 20:14:00|9306.7|9303.9|9307.2|9304.4|9308.7|9305.9|9306.7|9303.9|72
1644869650000|2022-02-14 20:14:10|9306.7|9303.9|9306.7|9303.9|9308.2|9305.4|9306.1|9303.3|23
1644869660000|2022-02-14 20:14:20|9306.6|9303.8|9306.6|9303.8|9306.7|9303.9|9306.1|9303.3|10
1644869670000|2022-02-14 20:14:30|9306.2|9303.4|9309.6|9306.8|9310.1|9307.3|9306.2|9303.4|15
1644869680000|2022-02-14 20:14:40|9309.2|9306.4|9311.6|9308.8|9312.6|9309.8|9309.2|9306.4|19
1644869690000|2022-02-14 20:14:50|||||||||14
1644869700000|2022-02-14 20:15:00|9312.1|9309.3|9312.2|9309.4|9312.2|9309.4|9305.5|9302.7|93
1644869710000|2022-02-14 20:15:10|9312.1|9309.3|9308.1|9305.3|9312.2|9309.4|9308.1|9305.3|33
1644869720000|2022-02-14 20:15:20|9308.6|9305.8|9306.6|9303.8|9310.1|9307.3|9306.6|9303.8|28
1644869730000|2022-02-14 20:15:30|9306.5|9303.7|9306.5|9303.7|9306.5|9303.7|9306.1|9303.3|7
1644869740000|2022-02-14 20:15:40|9305.6|9302.8|9305.5|9302.7|9307.1|9303.8|9305.5|9302.7|25
1644869750000|2022-02-14 20:15:50|9306|9303.2|9308.5|9305.7|9308.5|9305.7|9305.5|9302.7|13
1644869760000|2022-02-14 20:16:00|9308.1|9305.3|9306.6|9303.8|9308.1|9305.3|9306.5|9303.7|8
1644869770000|2022-02-14 20:16:10|9307.1|9304.3|9307.2|9304.4|9311.2|9306.8|9306.6|9301.2|50
1644869780000|2022-02-14 20:16:20|9308.6|9305.8|9306.6|9303.8|9308.6|9305.8|9306.1|9303.3|19
1644869790000|2022-02-14 20:16:30|9306.5|9303.7|9305|9302.2|9306.5|9303.7|9305|9302.2|7
1644869800000|2022-02-14 20:16:40|9305.5|9302.7|9303.6|9300.8|9305.5|9302.7|9303.1|9300.3|2
1644869810000|2022-02-14 20:16:50|9303.5|9300.7|9301.1|9298.3|9303.5|9300.7|9300.1|9297.3|50
1644869820000|2022-02-14 20:17:00|9301.6|9298.8|9300.1|9297.3|9301.6|9298.8|9297.1|9294.3|47
1644869830000|2022-02-14 20:17:10|9300.6|9297.8|9300.6|9297.8|9303.6|9300.8|9300.1|9297.3|15
1644869840000|2022-02-14 20:17:20|9300.7|9297.9|9298.7|9295.9|9301.7|9298.9|9298.6|9295.8|6
1644869850000|2022-02-14 20:17:30|9300.1|9297.3|9301.6|9298.8|9301.6|9298.8|9299.7|9296.9|10
1644869860000|2022-02-14 20:17:40|9302.1|9299.3|9300.7|9297.9|9302.7|9299.9|9300.6|9297.8|7
1644869870000|2022-02-14 20:17:50|9300.6|9297.8|9299.7|9296.9|9300.7|9297.9|9299.6|9296.8|5
1644869880000|2022-02-14 20:18:00|9299.6|9296.8|9301.2|9298.4|9302.1|9299.3|9299.6|9296.8|7
1644869890000|2022-02-14 20:18:10|9302.9|9300.1|9301.2|9298.4|9304.6|9301.8|9300.7|9297.9|43
1644869900000|2022-02-14 20:18:20|9301.6|9298.8|9301.1|9298.3|9302.7|9299.9|9300.7|9297.9|8
1644869910000|2022-02-14 20:18:30|9301.7|9298.9|9301.2|9298.4|9301.7|9298.9|9301.1|9298.3|17
1644869920000|2022-02-14 20:18:40|9301.7|9298.9|9301.7|9298.9|9301.7|9298.9|9301.7|9298.9|6
1644869930000|2022-02-14 20:18:50|9301.2|9298.4|9301.2|9298.4|9302.2|9299.4|9300.2|9297.4|10
1644869940000|2022-02-14 20:19:00|9301.4|9298.6|9298.7|9295.9|9303.2|9300.4|9298.6|9295.8|109
1644869950000|2022-02-14 20:19:10|9299.6|9296.8|9299.6|9296.8|9301.7|9298.9|9299.6|9296.8|22
1644869960000|2022-02-14 20:19:20|9299.7|9296.9|9299.7|9296.9|9300.7|9297.9|9298.7|9295.9|37
1644869970000|2022-02-14 20:19:30|9300.2|9297.4|9300.7|9297.9|9301.3|9298.5|9300.2|9297.4|2
1644869980000|2022-02-14 20:19:40|9300.2|9297.4|9300.7|9297.9|9300.7|9297.9|9299.7|9296.9|5
1644869990000|2022-02-14 20:19:50|9300.3|9297.5|9302.2|9299.4|9302.3|9299.5|9300.2|9297.4|24
1644870000000|2022-02-14 20:20:00|9302.7|9299.9|9302.2|9299.4|9302.7|9299.9|9300.7|9297.9|14
1644870010000|2022-02-14 20:20:10|9302.6|9299.8|9304.7|9301.9|9305.8|9303|9302.2|9299.4|27
1644870020000|2022-02-14 20:20:20|9304.8|9302|9303.7|9300.9|9304.8|9302|9302.7|9299.9|9
1644870030000|2022-02-14 20:20:30|9304.7|9301.9|9304.8|9302|9305.3|9302|9303.7|9300.9|12
1644870040000|2022-02-14 20:20:40|9305.3|9302.5|9305.7|9302.9|9307.8|9305|9305.3|9302.5|27
1644870050000|2022-02-14 20:20:50|9305.2|9302.4|9302.2|9299.4|9305.2|9302.4|9302.2|9299.4|14
1644870060000|2022-02-14 20:21:00|9301.7|9298.9|9305.2|9302.4|9306.7|9303.9|9300.2|9297.4|38
1644870070000|2022-02-14 20:21:10|9304.7|9301.9|9304.2|9301.4|9308.7|9305.9|9303.2|9300.4|49
1644870080000|2022-02-14 20:21:20|9304.6|9301.8|9305.7|9302.9|9305.7|9302.9|9301.7|9298.9|37
1644870090000|2022-02-14 20:21:30|9306.7|9303.9|9305.7|9302.9|9306.7|9303.9|9305.7|9302.9|8
1644870100000|2022-02-14 20:21:40|9306.7|9303.9|9301.7|9298.9|9308.7|9305.9|9301.7|9298.9|30
1644870110000|2022-02-14 20:21:50|9302.6|9299.8|9302.7|9299.9|9303.7|9300.9|9302.2|9299.4|19
1644870120000|2022-02-14 20:22:00|9303.7|9300.9|9304.2|9301.4|9304.7|9301.9|9303.2|9300.4|13
1644870130000|2022-02-14 20:22:10|9304.7|9301.9|9306.2|9303.4|9308.2|9305.4|9304.7|9301.9|27
1644870140000|2022-02-14 20:22:20|9305.7|9302.9|9305.7|9302.9|9305.7|9302.9|9303.7|9300.9|13
1644870150000|2022-02-14 20:22:30|9305.6|9302.8|9304.2|9301.4|9305.7|9302.9|9303.7|9300.9|14
1644870160000|2022-02-14 20:22:40|9304.7|9301.9|9304.7|9301.9|9304.7|9301.9|9304.2|9301.4|4
1644870170000|2022-02-14 20:22:50|9303.7|9300.9|9302.7|9299.9|9303.7|9300.9|9301.7|9298.9|64
1644870180000|2022-02-14 20:23:00|9302.3|9299.5|9302.7|9299.9|9303.8|9301|9302.2|9299.4|8
1644870190000|2022-02-14 20:23:10|9302.8|9300|9310.3|9307.5|9310.3|9307.5|9302.7|9299.9|35
1644870200000|2022-02-14 20:23:20|9309.8|9307|9311.8|9309|9311.8|9309|9308.2|9305.4|48
1644870210000|2022-02-14 20:23:30|9312.8|9310|9311.8|9309|9313.8|9311|9311.8|9309|64
1644870220000|2022-02-14 20:23:40|9311.7|9308.9|9312.7|9309.9|9312.7|9309.9|9311.7|9308.9|8
1644870230000|2022-02-14 20:23:50|9312.8|9310|9316.2|9313.4|9317.3|9314.5|9312.8|9310|85
1644870240000|2022-02-14 20:24:00|9315.6|9312.8|9317.2|9314.4|9317.7|9314.9|9313.8|9311|30
1644870250000|2022-02-14 20:24:10|9317.7|9314.9|9314.2|9311.4|9317.7|9314.9|9314.2|9311.4|18
1644870260000|2022-02-14 20:24:20|9314.1|9311.3|9312.2|9309.4|9314.8|9312|9312.2|9309.4|19
1644870270000|2022-02-14 20:24:30|9312.7|9309.9|9311.7|9308.9|9313.7|9310.9|9311.7|9308.9|24
1644870280000|2022-02-14 20:24:40|9311.6|9308.8|9310.7|9307.9|9311.7|9308.9|9310.2|9307.4|12
1644870290000|2022-02-14 20:24:50|9310.2|9307.4|9310.7|9307.9|9310.7|9307.9|9310.2|9307.4|4
1644870300000|2022-02-14 20:25:00|9311.6|9308.8|9310.7|9307.9|9311.7|9308.9|9310.2|9307.4|6
1644870310000|2022-02-14 20:25:10|9310.6|9307.8|9310.7|9307.9|9310.7|9307.9|9310.2|9307.4|3
1644870320000|2022-02-14 20:25:20|9311.6|9308.8|9307.7|9304.9|9311.7|9308.9|9307.7|9304.9|11
1644870330000|2022-02-14 20:25:30|9307.2|9304.4|9308.7|9305.9|9309.7|9306.9|9307.2|9304.4|11
1644870340000|2022-02-14 20:25:40|9308.8|9306|9308.7|9305.9|9309.2|9306.4|9308.2|9305.4|7
1644870350000|2022-02-14 20:25:50|9308.3|9305.5|9308.2|9305.4|9308.7|9305.9|9307.8|9305|2
1644870360000|2022-02-14 20:26:00|9307.7|9304.9|9308.7|9305.9|9308.7|9305.9|9306.7|9303.9|11
1644870370000|2022-02-14 20:26:10|9309.2|9306.4|9310.7|9307.9|9311.7|9308.9|9309.2|9306.4|3
1644870380000|2022-02-14 20:26:20|9311.7|9308.9|9312.2|9309.4|9312.7|9309.9|9311.7|9308.9|2
1644870390000|2022-02-14 20:26:30|9312.7|9309.9|9314.8|9312|9314.8|9312|9312.7|9309.9|4
1644870400000|2022-02-14 20:26:40|9314.7|9311.9|9313.7|9310.9|9314.7|9311.9|9313.7|9310.9|6
1644870410000|2022-02-14 20:26:50|9313.8|9311|9312.7|9309.9|9313.8|9311|9312.7|9309.9|7
1644870420000|2022-02-14 20:27:00|9312.8|9310|9316.2|9313.4|9317.2|9314.4|9312.7|9309.9|40
1644870430000|2022-02-14 20:27:10|9315.7|9312.9|9320.3|9317.5|9320.3|9317.5|9315.7|9312.9|48
1644870440000|2022-02-14 20:27:20|9321.3|9318.5|9318.8|9316|9325.2|9322.4|9318.8|9316|110
1644870450000|2022-02-14 20:27:30|9318.7|9315.9|9319.2|9316.4|9319.7|9316.9|9317.7|9314.9|31
1644870460000|2022-02-14 20:27:40|9320.3|9317.5|9319.2|9316.4|9320.3|9317.5|9318.7|9315.9|14
1644870470000|2022-02-14 20:27:50|9318.7|9315.9|9321.7|9318.9|9321.7|9318.9|9318.7|9315.9|6
1644870480000|2022-02-14 20:28:00|9321.3|9318.5|9322.3|9319.5|9322.8|9320|9321.2|9318.4|22
1644870490000|2022-02-14 20:28:10|9322.2|9319.4|9321.8|9319|9322.3|9319.5|9321.7|9318.9|15
1644870500000|2022-02-14 20:28:20|9321.7|9318.9|9322.3|9319.5|9322.4|9319.6|9321.7|9318.9|25
1644870510000|2022-02-14 20:28:30|9321.7|9318.9|9322.3|9319.5|9322.3|9319.5|9321.3|9318.5|36
1644870520000|2022-02-14 20:28:40|9322.4|9319.6|9322.3|9319.5|9322.4|9319.6|9322.3|9319.5|9
1644870530000|2022-02-14 20:28:50|9322.8|9320|9322.3|9319.5|9322.8|9320|9322.3|9319.5|21
1644870540000|2022-02-14 20:29:00|9321.4|9318.6|9321.8|9319|9322.3|9319.5|9321.3|9318.5|13
1644870550000|2022-02-14 20:29:10|9322.3|9319.5|9319.8|9317|9322.3|9319.5|9317.4|9314.6|139
1644870560000|2022-02-14 20:29:20|9319.3|9316.5|9318.8|9316|9319.7|9316.9|9318.8|9316|2
1644870570000|2022-02-14 20:29:30|9318.7|9315.9|9316.2|9313.4|9318.7|9315.9|9313.6|9310.3|26
1644870580000|2022-02-14 20:29:40|9316.7|9313.9|9314.7|9311.9|9316.7|9313.9|9314.2|9311.4|10
1644870590000|2022-02-14 20:29:50|9315.7|9312.9|9313.7|9310.9|9315.7|9312.9|9313.7|9310.9|4
1644870600000|2022-02-14 20:30:00|9314.2|9311.4|9309.6|9306.8|9314.7|9311.9|9309.2|9306.4|35
1644870610000|2022-02-14 20:30:10|9308.7|9305.9|9312.2|9309.4|9312.2|9309.4|9308.7|9305.9|13
1644870620000|2022-02-14 20:30:20|9312.7|9309.9|9313.7|9310.9|9313.7|9310.9|9312.7|9309.9|1
1644870630000|2022-02-14 20:30:30|9314.2|9311.4|9318.2|9315.4|9318.2|9315.4|9314.2|9311.4|11
1644870640000|2022-02-14 20:30:40|9318.3|9315.5|9319.7|9316.9|9319.7|9316.9|9318.3|9315.5|8
1644870650000|2022-02-14 20:30:50|9320.7|9317.9|9321.2|9318.4|9321.2|9318.4|9319.7|9316.9|8
1644870660000|2022-02-14 20:31:00|9321.3|9318.5|9322.7|9319.9|9322.7|9319.9|9321.3|9318.5|8
1644870670000|2022-02-14 20:31:10|9323.8|9319.8|9322.7|9319.9|9325.7|9322.9|9322.7|9319.8|26
1644870680000|2022-02-14 20:31:20|9322.8|9318.8|9320.7|9317.9|9322.8|9319.4|9319.7|9316.8|16
1644870690000|2022-02-14 20:31:30|9322.1|9319.3|9322.7|9319.9|9324.1|9321.3|9322.1|9319.3|44
1644870700000|2022-02-14 20:31:40|9323.6|9320.8|9324.7|9321.9|9324.7|9321.9|9322.7|9319.9|7
1644870710000|2022-02-14 20:31:50|9325.2|9322.4|9324.7|9321.9|9325.2|9322.4|9324.7|9321.9|5
1644870720000|2022-02-14 20:32:00|9322.7|9319.9|9322.7|9319.9|9323.2|9320.4|9320.7|9317.5|22
1644870730000|2022-02-14 20:32:10|9323.2|9320.4|9324.2|9321.4|9325.2|9322.4|9321.7|9318.9|15
1644870740000|2022-02-14 20:32:20|9325.6|9322.8|9323.7|9320.9|9325.7|9322.9|9323.7|9320.9|85
1644870750000|2022-02-14 20:32:30|9324.2|9321.4|9327.2|9324.4|9327.6|9324.8|9323.7|9320.9|89
1644870760000|2022-02-14 20:32:40|9327.1|9324.3|9329.2|9326.4|9329.7|9326.9|9325.7|9322.9|24
1644870770000|2022-02-14 20:32:50|9328.7|9325.9|9331.7|9328.9|9332.2|9329.4|9328.7|9325.9|61
1644870780000|2022-02-14 20:33:00|9331.6|9328.8|9329.2|9326.4|9331.6|9328.8|9329.1|9326.3|25
1644870790000|2022-02-14 20:33:10|9329.6|9326.8|9328.7|9325.9|9329.7|9326.9|9328.7|9325.9|5
1644870800000|2022-02-14 20:33:20|9329.2|9326.4|9332.6|9329.8|9332.6|9329.8|9328.2|9325.4|19
1644870810000|2022-02-14 20:33:30|9331.7|9328.9|9331.2|9328.4|9332.2|9329.4|9330.7|9327.9|8
1644870820000|2022-02-14 20:33:40|9331.6|9328.8|9329.7|9326.9|9331.7|9328.9|9329.6|9326.8|8
1644870830000|2022-02-14 20:33:50|9329.6|9326.8|9329.6|9326.8|9330.7|9327.9|9328.7|9325.9|34
1644870840000|2022-02-14 20:34:00|9330.6|9327.8|9332.6|9329.8|9332.7|9329.9|9330.6|9327.8|7
1644870850000|2022-02-14 20:34:10|9332.2|9329.4|9330.6|9327.8|9332.2|9329.4|9329.6|9326.8|3
1644870860000|2022-02-14 20:34:20|9329.2|9326.4|9329.2|9326.4|9329.6|9326.8|9328.2|9325.4|8
1644870870000|2022-02-14 20:34:30|9328.6|9325.8|9330.2|9327.4|9330.6|9327.8|9328.6|9325.8|11
1644870880000|2022-02-14 20:34:40|9330.7|9327.9|9324.6|9321.8|9332.6|9329.8|9324.6|9321.8|52
1644870890000|2022-02-14 20:34:50|9324.7|9321.9|9329.6|9326.8|9331.6|9328.8|9324.7|9321.9|30
1644870900000|2022-02-14 20:35:00|9329.1|9326.3|9326.6|9323.8|9329.7|9326.9|9324.7|9321.9|58
1644870910000|2022-02-14 20:35:10|9325.7|9322.9|9326.7|9323.9|9328.8|9323.9|9324.6|9318.8|30
1644870920000|2022-02-14 20:35:20|9326.1|9323.3|9327.7|9324.9|9330.2|9327.4|9325.2|9322.4|32
1644870930000|2022-02-14 20:35:30|9328.2|9325.4|9329.7|9326.9|9330.7|9327.9|9328.2|9325.4|12
1644870940000|2022-02-14 20:35:40|9330.7|9327.9|9332.6|9329.8|9332.7|9329.9|9330.7|9327.9|15
1644870950000|2022-02-14 20:35:50|9331.7|9328.9|9331.6|9328.8|9332.2|9329.4|9329.7|9326.9|17
1644870960000|2022-02-14 20:36:00|9331.1|9328.3|9330.7|9327.9|9331.6|9328.8|9330.2|9327.4|5
1644870970000|2022-02-14 20:36:10|9330.6|9327.8|9330.7|9327.9|9331.2|9328.4|9330.1|9327.3|9
1644870980000|2022-02-14 20:36:20|9330.6|9327.8|9327.6|9324.8|9330.6|9327.8|9327.6|9324.8|13
1644870990000|2022-02-14 20:36:30|9327.7|9324.9|9327.6|9324.8|9328.7|9325.9|9327.2|9324.4|17
1644871000000|2022-02-14 20:36:40|9327.7|9324.9|9327.7|9324.9|9328.7|9325.9|9327.7|9324.9|6
1644871010000|2022-02-14 20:36:50|9328.2|9325.4|9327.6|9324.8|9328.2|9325.4|9326.7|9323.9|9
1644871020000|2022-02-14 20:37:00|9326.7|9323.9|9327.7|9324.9|9327.7|9324.9|9326.6|9323.8|11
1644871030000|2022-02-14 20:37:10|9327.1|9324.3|9326.7|9323.9|9327.1|9324.3|9326.1|9323.3|9
1644871040000|2022-02-14 20:37:20|9326.6|9323.8|9325.7|9322.9|9326.7|9323.9|9325.6|9322.8|13
1644871050000|2022-02-14 20:37:30|9326.7|9323.9|9327.6|9324.8|9327.6|9324.8|9326.6|9323.8|16
1644871060000|2022-02-14 20:37:40|9327.7|9324.9|9328.6|9325.8|9328.7|9325.9|9327.7|9324.9|4
1644871070000|2022-02-14 20:37:50|9328.8|9326|9329.1|9326.3|9330.2|9327.4|9328.7|9325.9|6
1644871080000|2022-02-14 20:38:00|9328.7|9325.9|9327.6|9324.8|9328.7|9325.9|9327.6|9324.8|3
1644871090000|2022-02-14 20:38:10|9327.7|9324.9|9327.6|9324.8|9328.7|9325.9|9327.6|9324.8|79
1644871100000|2022-02-14 20:38:20|9327.7|9324.9|9328.7|9325.9|9329.6|9326.8|9327.7|9324.9|4
1644871110000|2022-02-14 20:38:30|9328.2|9325.4|9329.6|9326.8|9329.6|9326.8|9328.2|9325.4|3
1644871120000|2022-02-14 20:38:40|9328.2|9325.4|9328.2|9325.4|9328.2|9325.4|9327.7|9324.9|10
1644871130000|2022-02-14 20:38:50|9328.1|9325.3|9324.2|9321.4|9328.7|9325.4|9324.2|9321.4|38
1644871140000|2022-02-14 20:39:00|9323.6|9320.8|9323.6|9320.8|9323.7|9320.9|9323.6|9320.8|5
1644871150000|2022-02-14 20:39:10|9323.1|9320.3|9323.6|9320.8|9324.2|9321.4|9322.6|9319.8|16
1644871160000|2022-02-14 20:39:20|9323.7|9320.9|9323.2|9320.4|9323.7|9320.9|9323.1|9320.3|4
1644871170000|2022-02-14 20:39:30|9323.6|9320.8|9323.6|9320.8|9323.7|9320.9|9322.7|9319.9|8
1644871180000|2022-02-14 20:39:40|9323.2|9320.4|9322.6|9319.8|9324.7|9321.9|9322.6|9319.8|6
1644871190000|2022-02-14 20:39:50|9322.2|9319.4|9323.2|9320.4|9323.2|9320.4|9322.2|9319.4|6
1644871200000|2022-02-14 20:40:00|9323.7|9320.9|9325.7|9322.9|9327.7|9324.9|9323.7|9320.9|31
1644871210000|2022-02-14 20:40:10|9325.2|9322.4|9325.1|9322.3|9325.6|9322.8|9324.6|9321.8|3
1644871220000|2022-02-14 20:40:20|9325.6|9322.8|9326.6|9323.8|9327.6|9324.8|9325.1|9322.3|5
1644871230000|2022-02-14 20:40:30|9326.1|9323.3|9326.1|9323.3|9326.6|9323.8|9325.6|9322.8|8
1644871240000|2022-02-14 20:40:40|9325.6|9322.8|9326.6|9323.8|9326.7|9323.8|9325.6|9322.2|8
1644871250000|2022-02-14 20:40:50|9326.5|9323.7|9328.6|9325.8|9328.6|9325.8|9326.5|9323.7|11
1644871260000|2022-02-14 20:41:00|9328.5|9325.7|9326.6|9323.8|9328.6|9325.8|9326.6|9323.7|17
1644871270000|2022-02-14 20:41:10|9326.1|9323.3|9325.1|9322.3|9326.6|9323.8|9325.1|9322.3|8
1644871280000|2022-02-14 20:41:20|9325.6|9322.8|9324.6|9321.8|9325.6|9322.8|9324.6|9321.8|14
1644871290000|2022-02-14 20:41:30|9325.5|9322.7|9326.6|9323.8|9326.6|9323.8|9325.5|9322.7|17
1644871300000|2022-02-14 20:41:40|9326.1|9323.3|9327.6|9324.8|9327.6|9324.8|9326.1|9323.3|2
1644871310000|2022-02-14 20:41:50|9327.1|9324.3|9326.1|9323.3|9327.6|9324.8|9326|9323.2|7
1644871320000|2022-02-14 20:42:00|9326.6|9323.8|9327.6|9324.8|9327.6|9324.8|9326.1|9323.3|11
1644871330000|2022-02-14 20:42:10|9327.5|9324.7|9327.1|9324.3|9327.6|9324.8|9327.1|9324.3|6
1644871340000|2022-02-14 20:42:20|9325.1|9322.3|9325.1|9322.3|9325.6|9322.8|9324.1|9321.3|38
1644871350000|2022-02-14 20:42:30|9321.2|9318.4|9322.6|9319.8|9323.7|9320.9|9321.2|9318.4|38
1644871360000|2022-02-14 20:42:40|9321.7|9318.9|9322.6|9319.8|9323.1|9320.3|9321.7|9318.9|9
1644871370000|2022-02-14 20:42:50|9322.7|9319.9|9323.2|9320.4|9324.1|9321.3|9322.6|9319.8|8
1644871380000|2022-02-14 20:43:00|9323.1|9320.3|9322.7|9319.9|9323.2|9320.4|9322.6|9319.8|6
1644871390000|2022-02-14 20:43:10|9322.6|9319.8|9322.7|9319.9|9323.2|9320.4|9322.6|9319.8|4
1644871400000|2022-02-14 20:43:20|9323.2|9320.4|9324.7|9321.9|9324.7|9321.9|9322.7|9319.9|14
1644871410000|2022-02-14 20:43:30|9324.6|9321.8|9323.7|9320.9|9324.7|9321.9|9323.6|9320.8|4
1644871420000|2022-02-14 20:43:40|9323.6|9320.8|9326.2|9323.4|9326.2|9323.4|9323.6|9320.8|16
1644871430000|2022-02-14 20:43:50|9325.7|9322.9|9323.7|9320.9|9325.7|9322.9|9323.7|9320.9|8
1644871440000|2022-02-14 20:44:00|9324.2|9321.4|9317.2|9314.4|9324.2|9321.4|9316.6|9313.8|53
1644871450000|2022-02-14 20:44:10|9319.1|9316.3|9317.2|9314.4|9319.1|9316.3|9316.7|9313.9|23
1644871460000|2022-02-14 20:44:20|9317.1|9314.3|9317.6|9314.8|9318.7|9315.9|9317.1|9314.3|18
1644871470000|2022-02-14 20:44:30|9317.2|9314.4|9318.6|9315.8|9319.6|9316.8|9317.2|9314.4|11
1644871480000|2022-02-14 20:44:40|9318.7|9315.9|9317.7|9314.9|9318.7|9315.9|9316.7|9313.9|12
1644871490000|2022-02-14 20:44:50|9318.2|9315.4|9318.6|9315.8|9318.7|9315.9|9318.2|9315.4|8
1644871500000|2022-02-14 20:45:00|9318.7|9315.9|9316.6|9313.8|9318.7|9315.9|9316.6|9313.8|21
1644871510000|2022-02-14 20:45:10|9316.7|9313.9|9313.7|9310.9|9316.7|9313.9|9313.6|9310.8|13
1644871520000|2022-02-14 20:45:20|9314.6|9311.8|9314.7|9311.9|9315.6|9312.8|9313.7|9310.9|7
1644871530000|2022-02-14 20:45:30|9314.6|9311.8|9311.6|9308.8|9314.7|9311.9|9311.6|9308.8|12
1644871540000|2022-02-14 20:45:40|9311.7|9308.9|9310.6|9307.8|9312.2|9308.9|9309.7|9306.9|32
1644871550000|2022-02-14 20:45:50|9311.1|9308.3|9311.6|9308.8|9311.6|9308.8|9310.1|9307.3|13
1644871560000|2022-02-14 20:46:00|9312.6|9309.8|9312.6|9309.8|9312.7|9309.9|9310.6|9307.8|7
1644871570000|2022-02-14 20:46:10|9313.6|9310.8|9312.7|9309.9|9314.7|9311.9|9312.6|9309.8|25
1644871580000|2022-02-14 20:46:20|9312.6|9309.8|9310.1|9307.3|9312.6|9309.8|9309.6|9306.8|10
1644871590000|2022-02-14 20:46:30|9310.2|9307.4|9311.7|9308.9|9312.7|9309.9|9310.2|9307.4|18
1644871600000|2022-02-14 20:46:40|9312.1|9309.3|9316.6|9313.8|9316.6|9313.8|9311.6|9308.8|25
1644871610000|2022-02-14 20:46:50|9316.7|9313.9|9317.1|9314.3|9317.6|9314.8|9315.6|9312.8|23
1644871620000|2022-02-14 20:47:00|9316.6|9313.8|9318.7|9315.9|9319.6|9316.8|9316.6|9313.8|9
1644871630000|2022-02-14 20:47:10|9319.6|9316.8|9319.6|9316.8|9319.6|9316.8|9318.6|9315.8|2
1644871640000|2022-02-14 20:47:20|9319.7|9316.9|9320.7|9317.9|9321.6|9318.8|9319.6|9316.8|13
1644871650000|2022-02-14 20:47:30|9321.6|9318.8|9321.1|9318.3|9322.2|9319.4|9320.6|9317.8|7
1644871660000|2022-02-14 20:47:40|9321.6|9318.8|9321.6|9318.8|9322.6|9319.8|9320.6|9317.8|9
1644871670000|2022-02-14 20:47:50|9321.7|9318.9|9322.1|9319.3|9322.6|9319.8|9321.6|9318.8|9
1644871680000|2022-02-14 20:48:00|9322.6|9319.8|9323.6|9320.8|9323.6|9320.8|9322.6|9319.8|8
1644871690000|2022-02-14 20:48:10|9324.1|9321.3|9325.1|9322.3|9325.6|9322.8|9323.6|9320.8|9
1644871700000|2022-02-14 20:48:20|9324.6|9321.8|9323.6|9320.8|9325.7|9322.9|9323.1|9320.3|15
1644871710000|2022-02-14 20:48:30|9324.1|9321.3|9324.1|9321.3|9324.6|9321.8|9323.6|9320.8|5
1644871720000|2022-02-14 20:48:40|9323.6|9320.8|9321.6|9318.8|9324.1|9321.3|9321.6|9318.8|8
1644871730000|2022-02-14 20:48:50|9322.1|9319.3|9323.6|9320.8|9323.6|9320.8|9322.1|9319.3|3
1644871740000|2022-02-14 20:49:00|9323.7|9320.9|9324.7|9321.9|9324.7|9321.9|9323.1|9320.3|4
1644871750000|2022-02-14 20:49:10|9323.7|9320.9|9324.7|9321.9|9324.7|9321.9|9323.7|9320.9|9
1644871760000|2022-02-14 20:49:20|9324.6|9321.8|9323.6|9320.8|9325.1|9322.3|9323.6|9320.8|10
1644871770000|2022-02-14 20:49:30|9323.7|9320.9|9323.6|9320.8|9324.1|9321.3|9322.6|9319.8|14
1644871780000|2022-02-14 20:49:40|9323.5|9320.7|9322.6|9319.8|9324.6|9321.8|9322.1|9319.3|25
1644871790000|2022-02-14 20:49:50|9322.1|9319.3|9322.7|9319.9|9322.7|9319.9|9321.7|9318.9|15
1644871800000|2022-02-14 20:50:00|9323.2|9320.4|9319.1|9316.3|9323.6|9320.8|9314.6|9311.8|60
1644871810000|2022-02-14 20:50:10|9319.6|9316.8|9317.6|9314.8|9319.6|9316.8|9315.6|9312.8|21
1644871820000|2022-02-14 20:50:20|9317.7|9314.9|9317.6|9314.8|9318.2|9315.4|9317.6|9314.8|8
1644871830000|2022-02-14 20:50:30|9317.1|9314.3|9319.6|9316.8|9320.6|9317.8|9316.6|9313.8|68
1644871840000|2022-02-14 20:50:40|9319.7|9316.9|9321.7|9318.9|9322.2|9319.4|9319.2|9316.4|7
1644871850000|2022-02-14 20:50:50|9321.6|9318.8|9322.6|9319.8|9322.7|9319.9|9321.2|9318.4|2
1644871860000|2022-02-14 20:51:00|9322.7|9319.9|9320.2|9317.4|9323.2|9320.4|9319.7|9316.9|12
1644871870000|2022-02-14 20:51:10|9321.5|9318.7|9323.6|9320.8|9323.6|9320.8|9321.5|9318.7|8
1644871880000|2022-02-14 20:51:20|9324.2|9321.4|9326.6|9323.8|9326.6|9323.8|9324.2|9321.4|23
1644871890000|2022-02-14 20:51:30|9326.7|9323.9|9325.6|9322.8|9326.7|9323.9|9325.6|9322.8|9
1644871900000|2022-02-14 20:51:40|9325.7|9322.9|9325.2|9322.4|9326|9323.2|9324.6|9321.8|11
1644871910000|2022-02-14 20:51:50|9325.6|9322.8|9326.1|9323.3|9326.1|9323.3|9325.6|9322.8|4
1644871920000|2022-02-14 20:52:00|9326.6|9323.8|9326.6|9323.8|9327.1|9324.3|9325.6|9322.8|8
1644871930000|2022-02-14 20:52:10|9325.7|9322.9|9326.6|9323.8|9326.6|9323.8|9325.6|9322.8|3
1644871940000|2022-02-14 20:52:20|9325.6|9322.8|9322.1|9319.3|9326.1|9323.3|9321.6|9318.8|36
1644871950000|2022-02-14 20:52:30|9323.3|9320.5|9322.6|9319.8|9324.6|9321.8|9322.6|9319.8|69
1644871960000|2022-02-14 20:52:40|9323.1|9320.3|9324.6|9321.8|9325.1|9322.3|9323.1|9320.3|32
1644871970000|2022-02-14 20:52:50|9324.1|9321.3|9324.1|9321.3|9324.1|9321.3|9324|9321.2|12
1644871980000|2022-02-14 20:53:00|9324|9321.2|9323.5|9320.7|9324.6|9321.8|9323.1|9320.3|30
1644871990000|2022-02-14 20:53:10|9323.6|9320.8|9323.5|9320.7|9323.6|9320.8|9323.5|9320.7|5
1644872000000|2022-02-14 20:53:20|9323.1|9320.3|9323.6|9320.8|9323.6|9320.8|9322.5|9319.7|13
1644872010000|2022-02-14 20:53:30|9323.5|9320.7|9322.6|9319.8|9323.5|9320.7|9322.5|9319.7|6
1644872020000|2022-02-14 20:53:40|9322.5|9319.7|9322.1|9319.3|9322.6|9319.8|9321.6|9318.8|8
1644872030000|2022-02-14 20:53:50|9322.6|9319.8|9324.6|9321.8|9325.6|9322.8|9322.1|9319.3|18
1644872040000|2022-02-14 20:54:00|9324.1|9321.3|9321.6|9318.8|9325.1|9322.3|9321.6|9318.8|48
1644872050000|2022-02-14 20:54:10|9322.1|9319.3|9319.1|9316.3|9322.6|9319.8|9319.1|9316.3|11
1644872060000|2022-02-14 20:54:20|9318.6|9315.8|9320.6|9317.8|9320.6|9317.8|9318.6|9315.8|6
1644872070000|2022-02-14 20:54:30|9321.1|9318.3|9320.6|9317.8|9321.5|9318.7|9320.1|9317.3|12
1644872080000|2022-02-14 20:54:40|9321.5|9318.7|9323.6|9320.8|9324.1|9321.3|9320.6|9317.8|25
1644872090000|2022-02-14 20:54:50|9324.1|9321.3|9324.6|9321.8|9324.6|9321.8|9324.1|9321.3|3
1644872100000|2022-02-14 20:55:00|9323.6|9320.8|9322.6|9319.8|9324.6|9321.8|9322.6|9319.8|31
1644872110000|2022-02-14 20:55:10|9322.7|9319.9|9322.6|9319.8|9323.1|9320.3|9322.6|9319.8|7
1644872120000|2022-02-14 20:55:20|9323.6|9320.8|9324.6|9321.8|9324.6|9321.8|9323.1|9320.3|20
1644872130000|2022-02-14 20:55:30|||||||||4
1644872140000|2022-02-14 20:55:40|||||||||5
1644872150000|2022-02-14 20:55:50|9323.6|9320.8|9322.6|9319.8|9323.6|9320.8|9322.6|9319.8|8
1644872160000|2022-02-14 20:56:00|9323.1|9320.3|9322.1|9319.3|9323.1|9320.3|9321.6|9318.8|14
1644872170000|2022-02-14 20:56:10|9321.6|9318.8|9321.6|9318.8|9322.1|9319.3|9321.6|9318.8|4
1644872180000|2022-02-14 20:56:20|9323.1|9320.3|9324.6|9321.8|9324.6|9321.8|9323.1|9320.3|17
1644872190000|2022-02-14 20:56:30|9325.1|9322.3|9324.6|9321.8|9325.1|9322.3|9324.6|9321.8|6
1644872200000|2022-02-14 20:56:40|9325.1|9322.3|9325.1|9322.3|9325.1|9322.3|9324.6|9321.8|2
1644872210000|2022-02-14 20:56:50|9324.6|9321.8|9326.6|9323.8|9326.6|9323.8|9324.6|9321.8|13
1644872220000|2022-02-14 20:57:00|9327|9324.2|9325.6|9322.8|9327.1|9324.3|9325.6|9322.8|6
1644872230000|2022-02-14 20:57:10|9325.7|9322.9|9326.6|9323.8|9326.6|9323.8|9325.6|9322.8|16
1644872240000|2022-02-14 20:57:20|9327.6|9324.8|9329.6|9326.8|9329.6|9326.8|9327.6|9324.8|19
1644872250000|2022-02-14 20:57:30|||||||||6
1644872260000|2022-02-14 20:57:40|9330.1|9327.3|9329.6|9326.8|9330.1|9327.3|9329.6|9326.8|9
1644872270000|2022-02-14 20:57:50|9330.1|9327.3|9330.1|9327.3|9330.1|9327.3|9330.1|9327.3|3
1644872280000|2022-02-14 20:58:00|9329.7|9326.9|9327.6|9324.8|9329.7|9326.9|9327.5|9324.7|20
1644872290000|2022-02-14 20:58:10|9327.7|9324.9|9329.6|9326.8|9329.6|9326.8|9327.7|9324.9|10
1644872300000|2022-02-14 20:58:20|9329.5|9326.7|9329.1|9326.3|9329.5|9326.7|9328.6|9325.8|2
1644872310000|2022-02-14 20:58:30|9329.6|9326.8|9329.6|9326.8|9330.1|9327.3|9329.1|9326.3|8
1644872320000|2022-02-14 20:58:40|9330.1|9327.3|9329.6|9326.8|9330.1|9327.3|9329.6|9326.8|25
1644872330000|2022-02-14 20:58:50|||||||||4
1644872340000|2022-02-14 20:59:00|9329|9326.2|9328.6|9325.8|9329.6|9326.8|9328.6|9325.8|25
1644872350000|2022-02-14 20:59:10|9328.1|9325.3|9328.6|9325.8|9329.1|9326.3|9327.6|9324.8|46
1644872360000|2022-02-14 20:59:20|9329.1|9326.3|9331.1|9328.3|9331.1|9328.3|9328.6|9325.8|19
1644872370000|2022-02-14 20:59:30|9331.6|9328.8|9328.6|9325.8|9331.6|9328.8|9328.6|9325.8|32
1644872380000|2022-02-14 20:59:40|9328.5|9325.7|9327.6|9324.8|9328.6|9325.8|9327.6|9324.8|24
1644872390000|2022-02-14 20:59:50|9328.1|9325.3|9329.1|9326.3|9329.6|9326.8|9328.1|9325.3|32
1644872400000|2022-02-14 21:00:00|9330|9327.2|9329.6|9326.8|9331.1|9328.3|9328.6|9325.7|62
1644872410000|2022-02-14 21:00:10|9327.6|9324.8|9327.6|9324.8|9327.6|9324.8|9327.6|9324.8|16
1644872420000|2022-02-14 21:00:20|9328.1|9325.3|9327.6|9324.8|9328.1|9325.3|9327.6|9324.8|1
1644872430000|2022-02-14 21:00:30|9327.5|9324.7|9325.6|9322.8|9327.6|9324.8|9324.6|9321.8|22
1644872440000|2022-02-14 21:00:40|9325.5|9322.7|9325.6|9322.8|9325.6|9322.8|9325.1|9322.3|5
1644872450000|2022-02-14 21:00:50|9325.2|9322.4|9325.1|9322.3|9326.1|9323.3|9325.1|9322.3|7
1644872460000|2022-02-14 21:01:00|9325.5|9322.7|9323.6|9320.8|9325.6|9322.8|9323.6|9320.8|19
1644872470000|2022-02-14 21:01:10|9323.7|9320.9|9324.6|9321.8|9325.6|9322.8|9323.6|9320.8|8
1644872480000|2022-02-14 21:01:20|9324.7|9321.9|9325.6|9322.8|9325.6|9322.8|9324.6|9321.8|14
1644872490000|2022-02-14 21:01:30|9325.5|9322.7|9325.6|9322.8|9325.6|9322.8|9324.6|9321.8|7
1644872500000|2022-02-14 21:01:40|9326.6|9323.8|9326.6|9323.8|9326.6|9323.8|9326.6|9323.8|2
1644872510000|2022-02-14 21:01:50|9327.1|9324.3|9327.6|9324.8|9327.6|9324.8|9327.1|9324.3|4
1644872520000|2022-02-14 21:02:00|9327.1|9324.3|9326.6|9323.8|9327.5|9324.7|9326.6|9323.8|6
1644872530000|2022-02-14 21:02:10|||||||||1
1644872540000|2022-02-14 21:02:20|9326.5|9323.7|9324.6|9321.8|9326.5|9323.7|9324.5|9321.7|13
1644872550000|2022-02-14 21:02:30|9325|9322.2|9325.5|9322.7|9325.5|9322.7|9325|9322.2|2
1644872560000|2022-02-14 21:02:40|9325|9322.2|9323.5|9320.7|9325|9322.2|9323.5|9320.7|8
1644872570000|2022-02-14 21:02:50|9323|9320.2|9323|9320.2|9323.5|9320.7|9323|9320.2|3
1644872580000|2022-02-14 21:03:00|9323.5|9320.7|9324.5|9321.7|9325|9322.2|9323|9320.2|67
1644872590000|2022-02-14 21:03:10|9325.5|9322.7|9325.5|9322.7|9325.5|9322.7|9325.5|9322.7|5
1644872600000|2022-02-14 21:03:20|9326|9323.2|9328|9325.2|9328|9325.2|9326|9323.2|11
1644872610000|2022-02-14 21:03:30|9328.5|9325.7|9330.5|9327.7|9330.5|9327.7|9328.5|9325.7|12
1644872620000|2022-02-14 21:03:40|9329.1|9326.3|9328|9325.2|9329.1|9326.3|9328|9324.7|16
1644872630000|2022-02-14 21:03:50|9328.5|9325.7|9328|9325.2|9328.5|9325.7|9328|9325.2|0
1644872640000|2022-02-14 21:04:00|9328.1|9325.3|9328.5|9325.7|9328.5|9325.7|9327.6|9324.8|5
1644872650000|2022-02-14 21:04:10|9328.9|9326.1|9327.5|9324.7|9328.9|9326.1|9327.5|9324.7|0
1644872660000|2022-02-14 21:04:20|9327.6|9324.8|9328.5|9325.7|9328.5|9325.7|9327.6|9324.8|1
1644872670000|2022-02-14 21:04:30|9327.5|9324.7|9327.5|9324.7|9327.5|9324.7|9327.5|9324.7|2
1644872680000|2022-02-14 21:04:40|9327.6|9324.8|9328|9325.2|9328|9325.2|9327.6|9324.8|1
1644872690000|2022-02-14 21:04:50|||||||||5
1644872700000|2022-02-14 21:05:00|9327.5|9324.7|9323.6|9320.8|9327.5|9324.7|9323.1|9320.3|12
1644872710000|2022-02-14 21:05:10|9324|9321.2|9326.6|9323.8|9326.6|9323.8|9324|9321.2|8
1644872720000|2022-02-14 21:05:20|9327|9324.2|9327|9324.2|9327.5|9324.7|9327|9324.2|0
1644872730000|2022-02-14 21:05:30|9327.1|9324.3|9327|9324.2|9327.5|9324.7|9327|9324.2|0
1644872740000|2022-02-14 21:05:40|9327.1|9324.3|9327.1|9324.3|9327.1|9324.3|9327.1|9324.3|3
1644872750000|2022-02-14 21:05:50|9327.5|9324.7|9327.1|9324.3|9327.5|9324.7|9327.1|9324.3|1
1644872760000|2022-02-14 21:06:00|9327|9324.2|9326.1|9323.3|9327|9324.2|9326|9323.2|5
1644872770000|2022-02-14 21:06:10|9325.6|9322.8|9324.6|9321.8|9325.6|9322.8|9324.6|9321.8|4
1644872780000|2022-02-14 21:06:20|9324.5|9321.7|9324.6|9321.8|9324.6|9321.8|9324.5|9321.7|2
1644872790000|2022-02-14 21:06:30|9325|9322.2|9323.5|9320.7|9325.5|9322.7|9323.5|9320.7|7
1644872800000|2022-02-14 21:06:40|9323.6|9320.8|9324.5|9321.7|9324.5|9321.7|9323.6|9320.8|1
1644872810000|2022-02-14 21:06:50|||||||||1
1644872820000|2022-02-14 21:07:00|9324.6|9321.8|9326.6|9323.8|9327.6|9324.8|9324.6|9321.8|28
1644872830000|2022-02-14 21:07:10|9326.5|9323.7|9326.5|9323.7|9326.5|9323.7|9326.5|9323.7|0
1644872840000|2022-02-14 21:07:20|9326.6|9323.8|9325.5|9322.7|9326.6|9323.8|9325.5|9322.7|6
1644872850000|2022-02-14 21:07:30|9325.6|9322.8|9325.6|9322.8|9325.6|9322.8|9325.5|9322.7|1
1644872860000|2022-02-14 21:07:40|9326.1|9323.3|9325.5|9322.7|9326.5|9323.7|9325.5|9322.7|4
1644872870000|2022-02-14 21:07:50|9325|9322.2|9325|9322.2|9325.5|9322.7|9325|9322.2|1
1644872880000|2022-02-14 21:08:00|9324.6|9321.8|9324.6|9321.8|9324.6|9321.8|9323.6|9320.8|5
1644872900000|2022-02-14 21:08:20|9325.1|9322.3|9326.5|9323.7|9326.5|9323.7|9325.1|9322.3|1
1644872930000|2022-02-14 21:08:50|9326.6|9323.8|9327.6|9324.8|9327.6|9324.8|9326.6|9323.8|6
1644872940000|2022-02-14 21:09:00|9327.5|9324.7|9328|9325.2|9328|9325.2|9327|9324.2|3
1644872950000|2022-02-14 21:09:10|9328.5|9325.7|9327.6|9324.8|9328.5|9325.7|9327.6|9324.8|2
1644872960000|2022-02-14 21:09:20|9327.5|9324.7|9326.5|9323.7|9327.5|9324.7|9326.5|9323.7|8
1644872970000|2022-02-14 21:09:30|9326.6|9323.8|9326.6|9323.8|9326.6|9323.8|9326.1|9323.3|7
1644872980000|2022-02-14 21:09:40|9326.1|9323.3|9327.5|9324.7|9328.5|9325.7|9326.1|9323.3|8
1644872990000|2022-02-14 21:09:50|9326.5|9323.7|9326.6|9323.8|9327|9324.2|9326.5|9323.7|7
1644873000000|2022-02-14 21:10:00|9327|9324.2|9326.6|9323.8|9327.5|9324.7|9326.6|9323.8|1
1644873010000|2022-02-14 21:10:10|||||||||1
1644873020000|2022-02-14 21:10:20|9327|9324.2|9327|9324.2|9327|9324.2|9327|9324.2|0
1644873030000|2022-02-14 21:10:30|9327.5|9324.7|9328.5|9325.7|9328.5|9325.7|9327.5|9324.7|3
1644873050000|2022-02-14 21:10:50|9328.6|9325.8|9330|9327.2|9330|9327.2|9328.6|9325.8|7
1644873060000|2022-02-14 21:11:00|9329.6|9326.8|9331.6|9328.8|9332.1|9329.3|9329.5|9326.7|49
1644873070000|2022-02-14 21:11:10|9331.5|9328.7|9331.6|9328.8|9331.6|9328.8|9331.5|9328.7|4
1644873080000|2022-02-14 21:11:20|9332|9329.2|9332.5|9329.7|9332.5|9329.7|9332|9329.2|6
1644873090000|2022-02-14 21:11:30|9331.1|9328.3|9330.6|9327.8|9331.6|9328.8|9330.5|9327.7|3
1644873100000|2022-02-14 21:11:40|||||||||5
1644873110000|2022-02-14 21:11:50|9331|9328.2|9331|9328.2|9331|9328.2|9331|9328.2|0
1644873120000|2022-02-14 21:12:00|9330.6|9327.8|9331.6|9328.8|9331.6|9328.8|9330.6|9327.8|1
1644873130000|2022-02-14 21:12:10|9331.5|9328.7|9331.6|9328.8|9331.6|9328.8|9331.5|9328.7|1
1644873140000|2022-02-14 21:12:20|9331.5|9328.7|9331.5|9328.7|9331.5|9328.7|9331.5|9328.7|0
1644873150000|2022-02-14 21:12:30|9331.6|9328.8|9331.6|9328.8|9332.1|9329.3|9331.6|9328.8|2
1644873160000|2022-02-14 21:12:40|9332.5|9329.7|9332.6|9329.8|9333.1|9330.3|9332.5|9329.7|6
1644873170000|2022-02-14 21:12:50|9332.5|9329.7|9331.6|9328.8|9332.5|9329.7|9331.6|9328.8|0
1644873180000|2022-02-14 21:13:00|9331.5|9328.7|9333.6|9330.8|9333.6|9330.8|9331.5|9328.7|52
1644873190000|2022-02-14 21:13:10|9333.1|9330.3|9334.6|9331.8|9335.1|9332.3|9333.1|9330.3|13
1644873200000|2022-02-14 21:13:20|9334.5|9331.7|9333.6|9330.8|9334.5|9331.7|9333.5|9330.7|6
1644873210000|2022-02-14 21:13:30|9333.5|9330.7|9333.5|9330.7|9333.6|9330.8|9333.1|9330.3|1
1644873220000|2022-02-14 21:13:40|9333|9330.2|9333.5|9330.7|9333.5|9330.7|9333|9330.2|4
1644873230000|2022-02-14 21:13:50|9332.9|9330.1|9331.6|9328.8|9332.9|9330.1|9331.6|9328.8|17
1644873240000|2022-02-14 21:14:00|9328.8|9326|9323|9320.2|9328.8|9326|9321.9|9319.1|74
1644873250000|2022-02-14 21:14:10|9321.3|9318.5|9321.4|9318.6|9321.4|9318.6|9319.4|9316.6|109
1644873260000|2022-02-14 21:14:20|||||||||45
1644873270000|2022-02-14 21:14:30|9321.3|9318.5|9320.4|9317.6|9321.3|9318.5|9320.4|9317.6|93
1644873280000|2022-02-14 21:14:40|||||||||4
1644873290000|2022-02-14 21:14:50|9320.5|9317.7|9321.4|9318.6|9321.4|9318.6|9320.5|9317.7|5
1644873300000|2022-02-14 21:15:00|9321.9|9319.1|9320.7|9317.9|9325.1|9322.3|9315.4|9312.6|610
1644873310000|2022-02-14 21:15:10|9320.8|9318|9322.7|9319.9|9322.7|9319.9|9320.8|9318|5
1644873320000|2022-02-14 21:15:20|9323.7|9320.9|9319.1|9316.3|9324.7|9321.9|9319.1|9316.3|87
1644873330000|2022-02-14 21:15:30|9319.5|9316.7|9321.6|9318.8|9321.6|9318.8|9319.1|9315.7|17
1644873340000|2022-02-14 21:15:40|||||||||2
1644873350000|2022-02-14 21:15:50|9322.1|9319.3|9322.1|9319.3|9322.1|9319.3|9322.1|9319.3|3
1644873360000|2022-02-14 21:16:00|9321.7|9318.9|9322.1|9319.3|9322.6|9319.8|9321.7|9318.9|0
1644873370000|2022-02-14 21:16:10|9322|9319.2|9320.1|9317.3|9322|9319.2|9320.1|9317.3|5
1644873380000|2022-02-14 21:16:20|9319.6|9316.8|9319.6|9316.8|9319.6|9316.8|9319.6|9316.8|0
1644873390000|2022-02-14 21:16:30|9319.7|9316.9|9320.6|9317.8|9320.6|9317.8|9319.7|9316.9|13
1644873410000|2022-02-14 21:16:50|||||||||5
1644873430000|2022-02-14 21:17:10|9321.1|9318.3|9321.1|9318.3|9321.1|9318.3|9321.1|9318.3|2
1644873440000|2022-02-14 21:17:20|9321.6|9317.6|9320|9317.2|9321.6|9318.2|9320|9317.2|13
1644873450000|2022-02-14 21:17:30|9320.1|9317.3|9320.6|9317.8|9320.6|9317.8|9320.1|9317.3|3
1644873470000|2022-02-14 21:17:50|9320.1|9317.3|9318.7|9315.9|9320.1|9317.3|9318.6|9315.8|13
1644873480000|2022-02-14 21:18:00|||||||||1
1644873490000|2022-02-14 21:18:10|9318.6|9315.8|9318.6|9315.8|9318.6|9315.8|9318.6|9315.8|2
1644873500000|2022-02-14 21:18:20|||||||||3
1644873510000|2022-02-14 21:18:30|9319.2|9315.2|9314.6|9311.8|9319.2|9315.8|9314.6|9311.8|29
1644873520000|2022-02-14 21:18:40|9314.7|9311.9|9315.1|9312.3|9315.6|9312.8|9314.7|9311.9|10
1644873530000|2022-02-14 21:18:50|9315.6|9312.8|9315.6|9312.8|9315.6|9312.8|9315.6|9312.8|0
1644873540000|2022-02-14 21:19:00|||||||||7
1644873550000|2022-02-14 21:19:10|9314.7|9311.9|9314.2|9311.4|9315.1|9312.3|9314.2|9311.4|5
1644873560000|2022-02-14 21:19:20|9314.6|9311.8|9314.6|9311.8|9314.6|9311.8|9314.6|9311.8|2
1644873570000|2022-02-14 21:19:30|||||||||1
1644873580000|2022-02-14 21:19:40|9314.7|9311.9|9313.7|9310.9|9314.7|9311.9|9313.7|9310.9|6
1644873590000|2022-02-14 21:19:50|9313.6|9310.8|9313.1|9310.3|9313.6|9310.8|9313.1|9310.3|1
1644873600000|2022-02-14 21:20:00|9313.7|9310.9|9314.2|9311.4|9314.2|9311.4|9313.7|9310.9|4
1644873610000|2022-02-14 21:20:10|9313.6|9310.8|9313.6|9310.8|9313.7|9310.9|9313.6|9310.8|3
1644873620000|2022-02-14 21:20:20|9313.7|9310.9|9313.6|9310.8|9313.7|9310.9|9313.6|9310.8|2
1644873630000|2022-02-14 21:20:30|9313.5|9310.7|9312.6|9309.8|9313.5|9310.7|9312.6|9309.8|1
1644873640000|2022-02-14 21:20:40|9313.1|9310.3|9312.6|9309.8|9313.1|9310.3|9312.6|9309.8|1
1644873650000|2022-02-14 21:20:50|9313|9310.2|9312.6|9309.8|9313.1|9310.3|9312.6|9309.8|4
1644873670000|2022-02-14 21:21:10|9313.2|9309.2|9313.6|9310.8|9314.1|9311.3|9311.1|9308.3|23
1644873690000|2022-02-14 21:21:30|9313.5|9310.7|9313.1|9310.3|9313.5|9310.7|9313|9310.2|1
1644873720000|2022-02-14 21:22:00|9313.6|9310.8|9314.1|9311.3|9314.1|9311.3|9313.6|9310.8|11
1644873730000|2022-02-14 21:22:10|9314.6|9311.8|9315.1|9312.3|9315.1|9312.3|9314.6|9311.8|3
1644873740000|2022-02-14 21:22:20|9315.6|9312.8|9316.6|9313.8|9317.6|9314.8|9315.6|9312.8|25
1644873750000|2022-02-14 21:22:30|9316.1|9313.3|9315.1|9312.3|9316.1|9313.3|9315.1|9312.3|2
1644873780000|2022-02-14 21:23:00|9314.6|9311.8|9314.1|9311.3|9314.6|9311.8|9313.6|9310.8|8
1644873790000|2022-02-14 21:23:10|9314.6|9311.8|9314.6|9311.8|9314.6|9311.8|9314.6|9311.8|6
1644873830000|2022-02-14 21:23:50|9315.1|9312.3|9315.6|9312.8|9316.1|9313.3|9315.1|9312.3|3
1644873840000|2022-02-14 21:24:00|9316.1|9313.3|9314.5|9311.7|9316.1|9313.3|9314.5|9311.7|8
1644873850000|2022-02-14 21:24:10|9314.1|9311.3|9314.1|9311.3|9314.1|9311.3|9314.1|9311.3|0
1644873860000|2022-02-14 21:24:20|9314.5|9311.7|9314.5|9311.7|9314.5|9311.7|9314.5|9311.7|0
1644873870000|2022-02-14 21:24:30|9314.1|9311.3|9316.6|9313.8|9316.6|9313.8|9314.1|9311.3|2
1644873880000|2022-02-14 21:24:40|9316|9313.2|9315.5|9312.7|9316|9313.2|9315.5|9312.7|5
1644873900000|2022-02-14 21:25:00|9315.6|9312.8|9316.6|9313.8|9316.6|9313.8|9315.6|9312.8|6
1644873920000|2022-02-14 21:25:20|9315.7|9312.9|9315.6|9312.8|9315.7|9312.9|9315.6|9312.8|1
1644873940000|2022-02-14 21:25:40|9315.5|9312.7|9315.5|9312.7|9315.5|9312.7|9315.5|9312.7|0
1644873950000|2022-02-14 21:25:50|9316|9313.2|9316|9313.2|9316|9313.2|9316|9313.2|2
1644873970000|2022-02-14 21:26:10|9315.6|9311.6|9314.5|9311.7|9315.6|9312.2|9314.5|9311.6|11
1644873980000|2022-02-14 21:26:20|9314.6|9311.8|9314.6|9311.8|9314.6|9311.8|9314.5|9311.7|1
1644873990000|2022-02-14 21:26:30|9314.5|9311.7|9314.5|9311.7|9314.5|9311.7|9314.5|9311.7|0
1644874000000|2022-02-14 21:26:40|9313.6|9310.8|9314.6|9311.8|9314.6|9311.8|9313.6|9310.8|9
1644874020000|2022-02-14 21:27:00|9315|9312.2|9314.6|9311.8|9315|9312.2|9314.6|9311.8|0
1644874030000|2022-02-14 21:27:10|9315|9312.2|9315.5|9312.7|9315.5|9312.7|9314.6|9311.8|0
1644874040000|2022-02-14 21:27:20|9315.6|9312.8|9316|9313.2|9316|9313.2|9315.6|9312.8|3
1644874050000|2022-02-14 21:27:30|||||||||1
1644874060000|2022-02-14 21:27:40|||||||||1
1644874070000|2022-02-14 21:27:50|9315.6|9312.8|9315.5|9312.7|9315.6|9312.8|9315.5|9312.7|0
1644874080000|2022-02-14 21:28:00|||||||||3
1644874090000|2022-02-14 21:28:10|9315.6|9312.8|9315.5|9312.7|9316|9313.2|9315.5|9312.7|8
1644874100000|2022-02-14 21:28:20|9315.6|9312.8|9316|9313.2|9316|9313.2|9315.6|9312.8|0
1644874110000|2022-02-14 21:28:30|9316.5|9313.7|9316.5|9313.7|9316.5|9313.7|9316.5|9313.7|3
1644874120000|2022-02-14 21:28:40|9316.1|9313.3|9316|9313.2|9316.1|9313.3|9316|9313.2|5
1644874160000|2022-02-14 21:29:20|9315.9|9313.1|9314.5|9311.7|9315.9|9313.1|9314.5|9311.7|10
1644874170000|2022-02-14 21:29:30|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|3
1644874180000|2022-02-14 21:29:40|||||||||9
1644874190000|2022-02-14 21:29:50|9314.3|9311.5|9315|9312.2|9316.5|9313.7|9312.5|9309.7|40
1644874200000|2022-02-14 21:30:00|9314.6|9311.8|9315|9312.2|9315|9312.2|9313.5|9310.7|8
1644874210000|2022-02-14 21:30:10|9314.6|9311.8|9315.1|9312.3|9315.1|9312.3|9314.6|9311.8|1
1644874220000|2022-02-14 21:30:20|9315|9312.2|9314.6|9311.8|9315|9312.2|9314.6|9311.8|2
1644874230000|2022-02-14 21:30:30|9314.5|9311.7|9314.5|9311.7|9314.5|9311.7|9313.6|9310.8|7
1644874240000|2022-02-14 21:30:40|9314.1|9311.3|9314|9311.2|9314.1|9311.3|9314|9311.2|4
1644874250000|2022-02-14 21:30:50|9313.5|9310.7|9312.5|9309.7|9313.5|9310.7|9311.5|9308.7|11
1644874260000|2022-02-14 21:31:00|||||||||1
1644874270000|2022-02-14 21:31:10|9312|9309.2|9312|9309.2|9313.6|9310.8|9311.5|9308.7|39
1644874280000|2022-02-14 21:31:20|9312.5|9309.7|9312|9309.2|9312.5|9309.7|9311.5|9308.7|3
1644874290000|2022-02-14 21:31:30|9311.5|9308.7|9311.5|9308.7|9311.5|9308.7|9311.5|9308.7|4
1644874300000|2022-02-14 21:31:40|9311|9308.2|9310.5|9307.7|9311|9308.2|9310.5|9307.7|0
1644874310000|2022-02-14 21:31:50|||||||||4
1644874320000|2022-02-14 21:32:00|9308.9|9306.1|9310.5|9307.7|9310.5|9307.7|9308.9|9306.1|22
1644874330000|2022-02-14 21:32:10|||||||||2
1644874340000|2022-02-14 21:32:20|9310.4|9307.6|9310.4|9307.6|9310.5|9307.7|9309.9|9307.1|16
1644874350000|2022-02-14 21:32:30|9310.5|9307.7|9310.5|9307.7|9310.5|9307.7|9310.5|9307.7|5
1644874360000|2022-02-14 21:32:40|9311.5|9308.7|9311.5|9308.7|9311.5|9308.7|9311.5|9308.7|0
1644874370000|2022-02-14 21:32:50|9311.6|9308.8|9312.5|9309.7|9313|9310.2|9311.6|9308.8|35
1644874380000|2022-02-14 21:33:00|9312.6|9309.8|9311|9308.2|9313|9309.8|9310.5|9307.7|40
1644874390000|2022-02-14 21:33:10|9310.6|9307.8|9310.5|9307.7|9311|9308.2|9310.5|9307.7|2
1644874400000|2022-02-14 21:33:20|9311|9308.2|9311.5|9308.7|9312.1|9309.3|9310.5|9307.7|9
1644874410000|2022-02-14 21:33:30|9311.4|9308.6|9311.5|9308.7|9311.5|9308.7|9311.4|9308.6|4
1644874420000|2022-02-14 21:33:40|9311.6|9308.8|9311.6|9308.8|9311.6|9308.8|9311.6|9308.8|2
1644874430000|2022-02-14 21:33:50|9311.5|9308.7|9311.5|9308.7|9311.5|9308.7|9311.5|9308.7|2
1644874440000|2022-02-14 21:34:00|9312.5|9309.7|9312.5|9309.7|9312.5|9309.7|9312.5|9309.7|5
1644874450000|2022-02-14 21:34:10|9314.5|9311.7|9318.4|9315.6|9318.5|9315.7|9314.5|9311.7|63
1644874460000|2022-02-14 21:34:20|9317.9|9315.1|9317|9314.2|9317.9|9315.1|9317|9314.2|6
1644874470000|2022-02-14 21:34:30|||||||||1
1644874480000|2022-02-14 21:34:40|9317.5|9314.7|9317.5|9314.7|9317.5|9314.7|9317.5|9314.7|1
1644874490000|2022-02-14 21:34:50|9317.9|9315.1|9319.4|9316.6|9320.5|9317.7|9317.9|9315.1|16
1644874500000|2022-02-14 21:35:00|9319.5|9316.7|9319|9316.2|9320.5|9317.7|9319|9316.2|12
1644874510000|2022-02-14 21:35:10|9318.9|9316.1|9318.5|9315.7|9318.9|9316.1|9318.4|9315.6|5
1644874520000|2022-02-14 21:35:20|9318.4|9315.6|9315.5|9312.7|9318.4|9315.6|9314.5|9311.7|15
1644874530000|2022-02-14 21:35:30|9315|9312.2|9315|9312.2|9315|9312.2|9314.5|9311.7|0
1644874540000|2022-02-14 21:35:40|9315.5|9312.7|9314.5|9311.7|9315.9|9313.1|9314.4|9311.6|7
1644874550000|2022-02-14 21:35:50|9315|9312.2|9314.5|9311.7|9315|9312.2|9314.5|9311.7|0
1644874560000|2022-02-14 21:36:00|9314.4|9311.6|9315.5|9312.7|9315.5|9312.7|9314.4|9311.6|4
1644874570000|2022-02-14 21:36:10|9315.4|9312.6|9314.5|9311.7|9315.4|9312.6|9314|9311.2|1
1644874580000|2022-02-14 21:36:20|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|0
1644874590000|2022-02-14 21:36:30|9314.9|9312.1|9314.4|9311.6|9314.9|9312.1|9314.4|9311.6|5
1644874600000|2022-02-14 21:36:40|9314.5|9311.7|9314.5|9311.7|9314.5|9311.7|9314.4|9311.6|0
1644874610000|2022-02-14 21:36:50|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|2
1644874630000|2022-02-14 21:37:10|9314.5|9311.7|9314.4|9311.6|9314.5|9311.7|9314.4|9311.6|1
1644874640000|2022-02-14 21:37:20|9313.9|9311.1|9313.9|9311.1|9313.9|9311.1|9313.9|9311.1|0
1644874650000|2022-02-14 21:37:30|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|9314.4|9311.6|0
1644874660000|2022-02-14 21:37:40|||||||||1
1644874670000|2022-02-14 21:37:50|||||||||1
1644874680000|2022-02-14 21:38:00|9314.5|9311.7|9314.9|9312.1|9314.9|9312.1|9314.5|9311.7|7
1644874690000|2022-02-14 21:38:10|||||||||4
1644874700000|2022-02-14 21:38:20|9314.4|9311.6|9314.9|9312.1|9314.9|9312.1|9314.4|9311.6|2
1644874710000|2022-02-14 21:38:30|9314.4|9311.6|9313.4|9310.6|9314.4|9311.6|9312.9|9310.1|1
1644874740000|2022-02-14 21:39:00|9313.9|9311.1|9313.4|9310.6|9313.9|9311.1|9313.4|9310.6|3
1644874750000|2022-02-14 21:39:10|9312.9|9310.1|9311.4|9308.6|9312.9|9310.1|9311.4|9308.6|20
1644874760000|2022-02-14 21:39:20|9311.5|9308.7|9311.9|9309.1|9311.9|9309.1|9311.5|9308.7|0
1644874770000|2022-02-14 21:39:30|9310.9|9308.1|9310.9|9308.1|9315.9|9313.1|9309.5|9306.7|40
1644874780000|2022-02-14 21:39:40|9311.4|9308.6|9310.4|9307.6|9311.4|9308.6|9310.4|9307.6|3
1644874790000|2022-02-14 21:39:50|9310.5|9307.7|9310.9|9308.1|9311.4|9308.6|9310.5|9307.7|0
1644874800000|2022-02-14 21:40:00|9311.4|9308.6|9312.4|9309.6|9312.4|9309.6|9311.4|9308.6|5
1644874810000|2022-02-14 21:40:10|9311.5|9308.7|9310.4|9307.6|9312|9308.7|9310.4|9307.6|4
1644874820000|2022-02-14 21:40:20|||||||||1
1644874830000|2022-02-14 21:40:30|||||||||1
1644874840000|2022-02-14 21:40:40|||||||||1
1644874850000|2022-02-14 21:40:50|9310.3|9307.5|9308.4|9305.6|9310.3|9307.5|9308.4|9305.6|8
1644874860000|2022-02-14 21:41:00|9309.4|9306.6|9308.5|9305.7|9309.4|9306.6|9308.4|9305.6|6
1644874870000|2022-02-14 21:41:10|9309|9306.2|9310.4|9307.6|9310.5|9307.7|9309|9306.2|4
1644874880000|2022-02-14 21:41:20|9309.9|9307.1|9311.4|9308.6|9311.4|9308.6|9309.9|9307.1|2
1644874900000|2022-02-14 21:41:40|||||||||1
1644874910000|2022-02-14 21:41:50|9311.5|9308.7|9311.4|9308.6|9311.9|9309.1|9311.4|9308.6|1
1644874920000|2022-02-14 21:42:00|9312.5|9309.7|9312.4|9309.6|9313.4|9310.6|9312.4|9309.6|15
1644874930000|2022-02-14 21:42:10|||||||||1
1644874940000|2022-02-14 21:42:20|9311.9|9309.1|9312.4|9309.6|9312.5|9309.7|9311.9|9309.1|3
1644874960000|2022-02-14 21:42:40|||||||||1
1644874970000|2022-02-14 21:42:50|9311.9|9309.1|9311.4|9308.6|9311.9|9309.1|9311.4|9308.6|4
1644874980000|2022-02-14 21:43:00|||||||||2
1644874990000|2022-02-14 21:43:10|9311.9|9309.1|9311.4|9308.6|9311.9|9309.1|9311.4|9308.6|0
1644875020000|2022-02-14 21:43:40|9312.5|9309.7|9313.4|9310.6|9313.4|9310.6|9311.9|9309.1|1
1644875030000|2022-02-14 21:43:50|9314.5|9311.7|9315.4|9312.6|9315.5|9312.7|9314.5|9311.7|21
1644875040000|2022-02-14 21:44:00|9314.8|9312|9315.4|9312.6|9315.4|9312.6|9314|9311.2|19
1644875050000|2022-02-14 21:44:10|9315|9312.2|9315|9312.2|9315|9312.2|9315|9312.2|0
1644875060000|2022-02-14 21:44:20|9314.8|9312|9312.5|9309.7|9314.8|9312|9312.5|9309.7|4
1644875070000|2022-02-14 21:44:30|9313|9310.2|9313|9310.2|9313|9310.2|9313|9310.2|0
1644875080000|2022-02-14 21:44:40|9313.4|9310.6|9313.4|9310.6|9313.4|9310.6|9313.4|9310.6|0
1644875090000|2022-02-14 21:44:50|9313.5|9310.7|9314|9311.2|9314.5|9311.7|9313.5|9310.7|0
1644875100000|2022-02-14 21:45:00|9314.1|9311.3|9316|9313.2|9316.4|9313.6|9314.1|9311.3|18
1644875110000|2022-02-14 21:45:10|9316.4|9313.6|9317.5|9314.7|9318|9315.2|9316.4|9313.6|2
1644875120000|2022-02-14 21:45:20|9318.4|9315.6|9318.4|9315.6|9319.5|9316.7|9318|9315.2|54
1644875130000|2022-02-14 21:45:30|9318|9315.2|9315|9312.2|9318|9315.2|9315|9312.2|2
1644875140000|2022-02-14 21:45:40|9315.4|9312.6|9315.5|9312.7|9315.5|9312.7|9315.4|9312.6|0
1644875150000|2022-02-14 21:45:50|9315.4|9312.6|9315.5|9312.7|9315.5|9312.7|9315.4|9312.6|2
1644875160000|2022-02-14 21:46:00|9316|9313.2|9316|9313.2|9316|9313.2|9316|9313.2|3
1644875170000|2022-02-14 21:46:10|9315.5|9312.7|9315.5|9312.7|9315.5|9312.7|9315.5|9312.7|9
1644875200000|2022-02-14 21:46:40|9315|9312.2|9315.4|9312.6|9315.4|9312.6|9315|9312.2|3
1644875210000|2022-02-14 21:46:50|9315|9312.2|9316|9313.2|9319|9313.2|9313.5|9309|30
1644875220000|2022-02-14 21:47:00|||||||||1
1644875280000|2022-02-14 21:48:00|9315.9|9313.1|9316.5|9313.7|9316.5|9313.7|9315.9|9313.1|10
1644875290000|2022-02-14 21:48:10|9316.9|9314.1|9317.4|9314.6|9317.4|9314.6|9316.9|9314.1|0
1644875300000|2022-02-14 21:48:20|9317.5|9314.7|9317.5|9314.7|9317.9|9315.1|9317.5|9314.7|2
1644875310000|2022-02-14 21:48:30|9317.4|9314.6|9316.9|9314.1|9317.4|9314.6|9316.9|9314.1|4
1644875320000|2022-02-14 21:48:40|9317|9314.2|9320.4|9317.6|9320.9|9318.1|9316.9|9314.1|18
1644875330000|2022-02-14 21:48:50|9319.3|9316.5|9319.4|9316.6|9319.4|9316.6|9318.5|9315.7|8
1644875340000|2022-02-14 21:49:00|9319.9|9317.1|9320|9317.2|9320.4|9317.6|9319.4|9316.6|56
1644875350000|2022-02-14 21:49:10|9319.9|9317.1|9320.4|9317.6|9321.4|9318.6|9319|9316.2|45
1644875360000|2022-02-14 21:49:20|9319.9|9317.1|9320.4|9317.6|9320.4|9317.6|9319.9|9317.1|13
1644875370000|2022-02-14 21:49:30|9321|9318.2|9317.9|9315.1|9321.4|9318.6|9317.9|9315|132
1644875380000|2022-02-14 21:49:40|9317.4|9314.6|9317.4|9314.6|9317.9|9315.1|9317.4|9314.6|2
1644875390000|2022-02-14 21:49:50|9317.9|9315.1|9317.4|9314.6|9318.4|9315.6|9317.4|9314.6|2
1644875400000|2022-02-14 21:50:00|9317.5|9314.7|9317.5|9314.7|9317.9|9315.1|9317.5|9314.7|8
1644875410000|2022-02-14 21:50:10|9317.9|9315.1|9316.4|9313.6|9317.9|9315.1|9316.4|9313.6|13
1644875420000|2022-02-14 21:50:20|9315.9|9313.1|9315.4|9312.6|9315.9|9313.1|9314.4|9311.6|1
1644875430000|2022-02-14 21:50:30|9315.5|9312.7|9317.4|9314.6|9318.4|9315.6|9315.5|9312.7|35
1644875440000|2022-02-14 21:50:40|9317.9|9315.1|9317.4|9314.6|9317.9|9315.1|9317.4|9314.6|3
1644875450000|2022-02-14 21:50:50|9317.9|9315.1|9315.4|9312.6|9317.9|9315.1|9315.4|9312.6|5
1644875460000|2022-02-14 21:51:00|9315.5|9312.7|9315.5|9312.7|9315.5|9312.7|9315.4|9312.6|11
1644875470000|2022-02-14 21:51:10|9316|9313.2|9314.4|9311.6|9316|9313.2|9314.4|9311.6|10
1644875480000|2022-02-14 21:51:20|9314.5|9311.7|9314.9|9312.1|9314.9|9312.1|9314.5|9311.7|0
1644875490000|2022-02-14 21:51:30|9315|9312.2|9315.4|9312.6|9316.5|9313.7|9315|9312.2|5
1644875500000|2022-02-14 21:51:40|||||||||7
1644875510000|2022-02-14 21:51:50|9315.2|9312.4|9313.9|9311.1|9315.2|9312.4|9313.4|9310.6|25
1644875520000|2022-02-14 21:52:00|9313.4|9310.6|9315.4|9312.6|9316|9313.2|9313.4|9310.6|18
1644875530000|2022-02-14 21:52:10|9315.5|9312.7|9316|9313.2|9316|9313.2|9315.4|9312.6|4
1644875540000|2022-02-14 21:52:20|9315.5|9312.7|9315|9312.2|9315.5|9312.7|9314.5|9311.7|6
1644875550000|2022-02-14 21:52:30|9314.5|9311.7|9313.9|9311.1|9314.5|9311.7|9313.9|9311.1|6
1644875560000|2022-02-14 21:52:40|9314|9311.2|9315.5|9312.7|9315.5|9312.7|9314|9311.2|14
1644875570000|2022-02-14 21:52:50|9315.4|9312.6|9317|9314.2|9317.5|9314.7|9315.4|9312.6|13
1644875580000|2022-02-14 21:53:00|9316.5|9313.7|9316.5|9313.7|9316.5|9313.7|9316.5|9313.7|3
1644875590000|2022-02-14 21:53:10|||||||||1
1644875600000|2022-02-14 21:53:20|9317|9314.2|9317|9314.2|9317|9314.2|9317|9314.2|0
1644875610000|2022-02-14 21:53:30|9317.5|9314.7|9317.5|9314.7|9317.5|9314.7|9317.5|9314.7|2
1644875620000|2022-02-14 21:53:40|9318.6|9315.8|9318.5|9315.7|9318.6|9315.8|9318.5|9315.7|52
1644875630000|2022-02-14 21:53:50|9317.6|9314.8|9319.5|9316.7|9319.5|9316.7|9317.6|9314.8|34
1644875640000|2022-02-14 21:54:00|9320.5|9317.7|9321|9318.2|9321|9318.2|9320|9317.2|64
1644875650000|2022-02-14 21:54:10|9320.6|9317.8|9319|9316.2|9320.6|9317.8|9318.5|9315.7|19
1644875660000|2022-02-14 21:54:20|9318.5|9315.7|9319.1|9316.3|9319.1|9316.3|9317|9314.2|23
1644875670000|2022-02-14 21:54:30|9318.1|9315.3|9314.6|9311.8|9318.1|9315.3|9314.6|9311.8|34
1644875690000|2022-02-14 21:54:50|9314.1|9311.3|9312|9309.2|9314.1|9311.3|9312|9309.1|37
1644875700000|2022-02-14 21:55:00|9312.1|9309.3|9306.5|9303.7|9312.7|9309.3|9306.5|9303.7|42
1644875710000|2022-02-14 21:55:10|9306.6|9303.8|9301.7|9298.9|9308.1|9305.3|9301.6|9298.8|70
1644875720000|2022-02-14 21:55:20|9301.6|9298.8|9301.7|9298.9|9302.1|9299.3|9301.5|9298.7|15
1644875730000|2022-02-14 21:55:30|9302.1|9299.3|9304.7|9301.9|9304.7|9301.9|9302.1|9299.3|12
1644875740000|2022-02-14 21:55:40|9304.6|9301.8|9304.6|9301.8|9304.6|9301.8|9304.6|9301.8|1
1644875750000|2022-02-14 21:55:50|9304.2|9301.4|9304.2|9301.4|9304.2|9301.4|9304.2|9301.4|0
1644875760000|2022-02-14 21:56:00|9305.6|9302.8|9304.6|9301.8|9305.6|9302.8|9303.6|9300.8|11
1644875770000|2022-02-14 21:56:10|9305.2|9302.4|9305.6|9302.8|9305.6|9302.8|9305.2|9302.4|2
1644875780000|2022-02-14 21:56:20|9306.1|9303.3|9306.6|9303.8|9306.6|9303.8|9306.1|9303.3|7
1644875800000|2022-02-14 21:56:40|9306.2|9303.4|9306.6|9303.8|9306.6|9303.8|9306.1|9303.3|3
1644875810000|2022-02-14 21:56:50|9307.6|9304.8|9307.6|9304.8|9308.1|9305.3|9307.6|9304.8|9
1644875820000|2022-02-14 21:57:00|9306.6|9303.8|9307.6|9304.8|9307.6|9304.8|9306.6|9303.8|10
1644875830000|2022-02-14 21:57:10|9307.7|9304.9|9306.6|9303.8|9308.1|9305.3|9306.6|9303.8|20
1644875840000|2022-02-14 21:57:20|9307.6|9304.8|9307.1|9304.3|9307.6|9304.8|9307.1|9304.3|3
1644875850000|2022-02-14 21:57:30|9307.6|9304.8|9307.6|9304.8|9307.6|9304.8|9307.1|9304.3|0
1644875860000|2022-02-14 21:57:40|9307.1|9304.3|9307.6|9304.8|9307.6|9304.8|9307.1|9304.3|3
1644875880000|2022-02-14 21:58:00|9306.6|9303.8|9307.6|9304.8|9307.8|9304.8|9306.6|9303.8|8
1644875890000|2022-02-14 21:58:10|9306.7|9303.9|9306.6|9303.8|9306.7|9303.9|9304.2|9301.4|28
1644875900000|2022-02-14 21:58:20|9307.6|9304.8|9305.7|9302.9|9307.6|9304.8|9305.7|9302.9|6
1644875910000|2022-02-14 21:58:30|9306.6|9303.8|9308.6|9305.8|9308.6|9305.8|9306.6|9303.8|7
1644875920000|2022-02-14 21:58:40|9308.1|9305.3|9308.6|9305.8|9308.6|9305.8|9307.6|9304.8|12
1644875930000|2022-02-14 21:58:50|||||||||9
1644875940000|2022-02-14 21:59:00|||||||||7
1644875950000|2022-02-14 21:59:10|||||||||5
1644875960000|2022-02-14 21:59:20|||||||||8
1644875970000|2022-02-14 21:59:30|9309.1|9306.3|9308.6|9305.8|9310.1|9307.3|9308.6|9305.8|40
1644875980000|2022-02-14 21:59:40|9309.1|9306.3|9304.5|9301.7|9309.1|9306.3|9302.5|9299.7|45
1644875990000|2022-02-14 21:59:50|9304.4|9301.6|9304.1|9301.3|9304.5|9301.7|9302.5|9299.7|7
1644879600000|2022-02-14 23:00:00|9303.5|9300.7|9303.5|9300.7|9303.5|9300.7|9303.5|9300.7|0
1644879610000|2022-02-14 23:00:10|9306.9|9296.9|9301.4|9297.4|9307.9|9299.5|9300.2|9296.8|37
1644879620000|2022-02-14 23:00:20|9304.3|9294.3|9298.8|9296|9304.4|9297.9|9298.8|9293.8|16
1644879630000|2022-02-14 23:00:30|9300.3|9297.5|9298.9|9294.9|9300.3|9297.5|9298.7|9294.9|15
1644879640000|2022-02-14 23:00:40|9298.3|9295.5|9297.3|9294.5|9298.8|9296|9297.3|9294.5|3
1644879650000|2022-02-14 23:00:50|9296.9|9294.1|9291.8|9287.8|9296.9|9294.1|9291.7|9287.8|73
1644879660000|2022-02-14 23:01:00|9291.3|9288.5|9293.8|9291|9298.9|9293|9291.3|9288.5|11
1644879670000|2022-02-14 23:01:10|9292|9289.2|9295.4|9285.4|9295.9|9289.4|9290.9|9285.4|15
1644879680000|2022-02-14 23:01:20|9291.9|9287.9|9293.3|9290.5|9295.4|9290.5|9291.9|9285.4|4
1644879690000|2022-02-14 23:01:30|9292.8|9290|9293.8|9291|9294.4|9291|9292.8|9290|6
1644879700000|2022-02-14 23:01:40|9293.4|9290.6|9294.3|9291.5|9294.4|9291.5|9293.4|9289.9|3
1644879710000|2022-02-14 23:01:50|9293.9|9291.1|9291.8|9289|9294.4|9291.1|9291.8|9289|18
1644879720000|2022-02-14 23:02:00|9291.9|9289.1|9295.3|9292.5|9295.8|9293|9291.9|9289.1|7
1644879730000|2022-02-14 23:02:10|||||||||1
1644879740000|2022-02-14 23:02:20|9296.3|9293.5|9296.3|9293.5|9296.3|9293.5|9296.2|9293.4|4
1644879750000|2022-02-14 23:02:30|9294.4|9291.6|9294.9|9290.9|9295|9291.6|9294.4|9290.9|7
1644879760000|2022-02-14 23:02:40|9295.4|9291.4|9294.8|9292|9295.4|9292|9294.3|9290.9|4
1644879770000|2022-02-14 23:02:50|9295.3|9292.5|9296.3|9293.5|9296.3|9293.5|9295.3|9292.5|10
1644879780000|2022-02-14 23:03:00|9295.9|9293.1|9295.4|9292.6|9295.9|9293.1|9295.4|9292.6|6
1644879790000|2022-02-14 23:03:10|9295.9|9293.1|9295.4|9292.6|9295.9|9293.1|9295.4|9292.6|4
1644879800000|2022-02-14 23:03:20|9295.3|9292.5|9295.8|9293|9295.8|9293|9295.3|9292.5|6
1644879810000|2022-02-14 23:03:30|9295.4|9292.6|9295.4|9292.6|9295.4|9292.6|9295.4|9292.6|2
1644879820000|2022-02-14 23:03:40|9295.9|9293.1|9295.9|9293.1|9295.9|9293.1|9295.3|9292.5|5
1644879830000|2022-02-14 23:03:50|9295.8|9293|9291.3|9288.5|9295.8|9293|9291.3|9288.5|41
1644879840000|2022-02-14 23:04:00|9293.3|9290.5|9293.3|9290.5|9293.8|9291|9293.3|9290.5|13
1644879850000|2022-02-14 23:04:10|9293.7|9290.9|9293.8|9291|9293.8|9291|9293.7|9290.9|2
1644879860000|2022-02-14 23:04:20|9293.3|9290.5|9293.4|9290.6|9293.4|9290.6|9293.3|9290.5|1
1644879870000|2022-02-14 23:04:30|9293.8|9291|9294|9291.2|9294|9291.2|9293.8|9291|22
1644879880000|2022-02-14 23:04:40|||||||||6
1644879890000|2022-02-14 23:04:50|9294.6|9290.6|9293.3|9290.5|9294.6|9291.2|9293.3|9290|26
1644879900000|2022-02-14 23:05:00|9291.9|9289.1|9294|9291.2|9294|9291.2|9291.9|9289.1|4
1644879910000|2022-02-14 23:05:10|9293.6|9290.8|9293.5|9290.7|9293.6|9290.8|9293.5|9290.7|7
1644879920000|2022-02-14 23:05:20|9293|9290.2|9293|9290.2|9294.1|9291.3|9293|9289.7|22
1644879930000|2022-02-14 23:05:30|9292.9|9290.1|9293|9290.2|9293|9290.2|9292.9|9290.1|7
1644879940000|2022-02-14 23:05:40|9293.1|9290.3|9293.6|9290.8|9294.1|9291.3|9293.1|9290.3|22
1644879950000|2022-02-14 23:05:50|9294.1|9290.1|9292.9|9290.1|9294.1|9290.8|9292.9|9289.7|15
1644879960000|2022-02-14 23:06:00|9292.4|9289.6|9291.9|9289.1|9292.4|9289.6|9291.9|9289.1|5
1644879970000|2022-02-14 23:06:10|9292|9289.2|9292.3|9289.5|9293.9|9291.1|9292|9289.2|3
1644879980000|2022-02-14 23:06:20|9292.9|9290.1|9292.9|9290.1|9293.4|9290.6|9292.9|9290.1|3
1644879990000|2022-02-14 23:06:30|||||||||1
1644880000000|2022-02-14 23:06:40|9293.8|9291|9293.8|9291|9293.8|9291|9293.8|9291|3
1644880020000|2022-02-14 23:07:00|9293.4|9290.6|9293.3|9290.5|9293.4|9290.6|9293.3|9290.5|1
1644880030000|2022-02-14 23:07:10|9292.8|9290|9292.3|9289.5|9292.8|9290|9292.3|9289.5|8
1644880040000|2022-02-14 23:07:20|9291.8|9289|9293.4|9290.6|9293.9|9291.1|9291.8|9289|10
1644880050000|2022-02-14 23:07:30|9293.9|9291.1|9293.9|9291.1|9293.9|9291.1|9293.9|9291.1|0
1644880070000|2022-02-14 23:07:50|9293.4|9290.6|9293.9|9291.1|9293.9|9291.1|9293.4|9290.6|2
1644880080000|2022-02-14 23:08:00|9293.4|9290.6|9293.4|9290.6|9293.4|9290.6|9293.4|9290.6|2
1644880100000|2022-02-14 23:08:20|9293.9|9291.1|9293.9|9291.1|9293.9|9291.1|9293.9|9291.1|5
1644880110000|2022-02-14 23:08:30|9294|9291.2|9294|9291.2|9294.1|9291.3|9293.5|9290.7|41
1644880120000|2022-02-14 23:08:40|9293.5|9290.7|9293.6|9290.8|9294.1|9291.3|9293.5|9290.7|8
1644880130000|2022-02-14 23:08:50|9294|9291.2|9294|9291.2|9294|9291.2|9294|9291.2|1
1644880140000|2022-02-14 23:09:00|9293.5|9290.7|9293.6|9290.8|9294.1|9291.3|9293.5|9290.7|4
1644880160000|2022-02-14 23:09:20|9296.1|9293.3|9298.1|9295.3|9298.1|9295.3|9293.2|9289.8|327
1644880170000|2022-02-14 23:09:30|9297.6|9294.8|9298.1|9295.3|9300.1|9297.3|9297.6|9294.8|20
1644880180000|2022-02-14 23:09:40|9297.6|9294.8|9297.1|9294.3|9297.6|9294.8|9297.1|9294.3|2
1644880190000|2022-02-14 23:09:50|9297.2|9294.4|9298.2|9295.4|9298.2|9295.4|9297.2|9294.4|2
1645052400000|2022-02-16 23:00:00|8927.1|8923.1|8927|8917|8933.5|8928.1|8926.6|8916.6|71
1645052410000|2022-02-16 23:00:10|8928|8918|8923.1|8913.1|8929|8919.1|8920|8910|47
1645052420000|2022-02-16 23:00:20|8920.5|8917.7|8927.6|8917.6|8929.1|8922.1|8920.5|8914.1|40
1645052430000|2022-02-16 23:00:30|8919.1|8916.3|8918.6|8908.6|8921.1|8916.3|8913.6|8905.1|49
1645052440000|2022-02-16 23:00:40|8915.6|8911.6|8912.2|8902.2|8919.1|8911.6|8908.6|8902.2|36
1645052450000|2022-02-16 23:00:50|8909.7|8905.7|8905.1|8902.3|8912.7|8906.8|8905.1|8902.2|17
1645052460000|2022-02-16 23:01:00|8904.2|8901.4|8905.8|8901.8|8906.2|8903.4|8904.2|8901.4|17
1645052470000|2022-02-16 23:01:10|8905.1|8902.3|8900.1|8897.3|8905.8|8902.9|8900.1|8897.3|23
1645052480000|2022-02-16 23:01:20|8900.7|8896.7|8896.6|8893.8|8900.7|8897.3|8896.6|8893.8|11
1645052490000|2022-02-16 23:01:30|8897.2|8893.2|8893.6|8889.6|8897.2|8893.2|8891.2|8885.7|26
1645052500000|2022-02-16 23:01:40|8895.7|8885.7|8896.6|8893.8|8900.1|8893.8|8893.1|8885.7|5
1645052510000|2022-02-16 23:01:50|8900.1|8890.1|8899.1|8895.1|8902.1|8895.1|8897.2|8890.1|17
1645052520000|2022-02-16 23:02:00|8899|8896.2|8897.2|8893.2|8900.5|8897.7|8896.1|8892.7|18
1645052530000|2022-02-16 23:02:10|8900.2|8890.2|8894.6|8891.8|8900.2|8892.3|8894.6|8890.2|5
1645052540000|2022-02-16 23:02:20|8895.7|8891.7|8896.7|8892.7|8899.7|8892.7|8894.6|8889.7|4
1645052550000|2022-02-16 23:02:30|8897.2|8893.2|8897.2|8893.2|8897.2|8893.2|8897.2|8893.2|2
1645052560000|2022-02-16 23:02:40|8896.7|8892.7|8899.6|8896.8|8902.7|8896.8|8895.5|8889.2|20
1645052570000|2022-02-16 23:02:50|8900.2|8896.2|8899.7|8895.7|8903.7|8896.7|8898.6|8892.7|14
1645052580000|2022-02-16 23:03:00|8899.1|8896.3|8902.7|8892.7|8903.2|8896.3|8897.6|8892.7|20
1645052590000|2022-02-16 23:03:10|8902.2|8892.2|8899.6|8896.8|8902.7|8896.8|8899.6|8892.2|1
1645052600000|2022-02-16 23:03:20|8900.1|8897.3|8901.7|8897.7|8904.2|8898.3|8900.1|8894.2|2
1645052610000|2022-02-16 23:03:30|8901.1|8898.3|8901.1|8898.3|8901.1|8898.3|8901.1|8898.3|9
1645052620000|2022-02-16 23:03:40|8902.1|8899.3|8903.1|8900.3|8903.2|8900.3|8901.6|8898.8|12
1645052630000|2022-02-16 23:03:50|8903.2|8899.2|8901|8897|8903.2|8899.7|8900.5|8897|24
1645052640000|2022-02-16 23:04:00|8898.4|8895.6|8898.4|8895.6|8898.4|8895.6|8897.9|8895.1|7
1645052650000|2022-02-16 23:04:10|8899|8895|8904|8894|8904|8897|8898.6|8892.5|12
1645052660000|2022-02-16 23:04:20|8901.5|8897.5|8901.9|8899.1|8902.5|8899.7|8901|8897.5|0
1645052670000|2022-02-16 23:04:30|8905.5|8895.5|8910|8906|8910|8906|8902.5|8895.5|8
1645052680000|2022-02-16 23:04:40|8911|8907|8911|8901|8911|8907|8907.5|8901|13
1645052690000|2022-02-16 23:04:50|8908|8904|8910.5|8900.5|8911|8904.5|8907.5|8900.5|2
1645052700000|2022-02-16 23:05:00|8911|8901|8905.4|8902.6|8911|8904.5|8904.9|8898.1|11
1645052710000|2022-02-16 23:05:10|8904.4|8901.6|8910.5|8900.5|8911|8903.6|8904.4|8898.5|8
1645052720000|2022-02-16 23:05:20|8907.5|8903.5|8906|8902|8910.5|8903.5|8906|8899.6|2
1645052730000|2022-02-16 23:05:30|8905.6|8901.6|8906.6|8902.6|8909.5|8902.6|8905.6|8899.5|6
1645052740000|2022-02-16 23:05:40|8909.5|8899.5|8907.6|8903.6|8910|8904.1|8906.4|8899.5|6
1645052750000|2022-02-16 23:05:50|8906.9|8904.1|8906.4|8903.6|8908|8904.6|8906.4|8903|4
1645052760000|2022-02-16 23:06:00|8906.9|8904.1|8910.9|8906.9|8911|8907.6|8906.4|8903.5|10
1645052770000|2022-02-16 23:06:10|8909|8905|8913|8909|8913.5|8910.6|8908.4|8905|13
1645052780000|2022-02-16 23:06:20|8916.5|8906.5|8914.5|8904.5|8917|8912.6|8911.4|8904.5|12
1645052790000|2022-02-16 23:06:30|8911|8908.2|8911.5|8908.7|8914.5|8908.7|8910.4|8904.5|8
1645052800000|2022-02-16 23:06:40|8913|8909|8919.5|8909.5|8920|8913.6|8911.9|8908.6|13
1645052810000|2022-02-16 23:06:50|8918.5|8908.5|8917|8913|8920|8914.6|8914.6|8908.5|7
1645052820000|2022-02-16 23:07:00|8920|8910|8917|8913|8920|8913|8915.5|8909.5|14
1645052830000|2022-02-16 23:07:10|8916.5|8912.5|8914.9|8912.1|8916.5|8912.6|8912.9|8909.6|102
1645052840000|2022-02-16 23:07:20|8917|8913|8917.5|8913.5|8921|8913.5|8917|8911|11
1645052850000|2022-02-16 23:07:30|8918|8914|8918.5|8914.5|8918.5|8914.5|8917|8913|0
1645052860000|2022-02-16 23:07:40|8921.5|8911.5|8914.9|8912.1|8921.5|8913.1|8914.9|8911|2
1645052870000|2022-02-16 23:07:50|||||||||1
1645052880000|2022-02-16 23:08:00|8916.4|8913.6|8920.9|8918.1|8923.5|8919.5|8916.4|8913|46
1645052890000|2022-02-16 23:08:10|8925|8921|8923.5|8919.5|8925|8921.6|8920.9|8918.1|12
1645052900000|2022-02-16 23:08:20|8922.9|8920.1|8923.4|8920.6|8924.5|8920.6|8922.5|8918.5|10
1645052910000|2022-02-16 23:08:30|||||||||10
1645052920000|2022-02-16 23:08:40|8924.9|8922.1|8924.9|8922.1|8924.9|8922.1|8924.9|8922.1|2
1645052930000|2022-02-16 23:08:50|8924.4|8921.6|8925|8921|8925|8921.6|8923.4|8920.5|24
1645052940000|2022-02-16 23:09:00|8925.5|8921.5|8927|8923|8930|8924.1|8924.9|8919|6
1645052950000|2022-02-16 23:09:10|8926.4|8923.6|8924.4|8921.6|8926.4|8923.6|8923.9|8921.1|4
1645052960000|2022-02-16 23:09:20|8923.9|8921.1|8924.4|8921.6|8924.4|8921.6|8923.9|8921.1|1
1645052970000|2022-02-16 23:09:30|8926.5|8922.5|8926.5|8922.5|8926.5|8922.5|8926.5|8922.5|1
1645052980000|2022-02-16 23:09:40|8926.4|8923.6|8925|8921|8926.5|8923.6|8925|8921|4
1645052990000|2022-02-16 23:09:50|8922.9|8920.1|8925.5|8921.5|8925.5|8921.5|8922.9|8920|0
1645053000000|2022-02-16 23:10:00|8926|8922|8925|8921|8926|8922.1|8924.9|8921|2
1645053010000|2022-02-16 23:10:10|8924.4|8921.6|8925|8921|8925|8921.6|8924.4|8921|2
1645053020000|2022-02-16 23:10:20|8925.5|8921.5|8926|8922|8926|8922.6|8925.4|8921.5|0
1645053030000|2022-02-16 23:10:30|8925.5|8921.5|8924.4|8921.6|8925.5|8922.1|8924.4|8921.5|0
1645053040000|2022-02-16 23:10:40|8923.4|8920.6|8923.9|8921.1|8924.5|8921.6|8923.4|8920.5|6
1645053050000|2022-02-16 23:10:50|8924.4|8921.6|8926.9|8924.1|8926.9|8924.1|8924.4|8921.6|16
1645053060000|2022-02-16 23:11:00|8927.5|8923.5|8926.5|8922.5|8927.5|8924.1|8925.9|8922.5|2
1645053070000|2022-02-16 23:11:10|8927|8923|8927|8923|8927|8923|8927|8923|0
1645053080000|2022-02-16 23:11:20|8926.5|8922.5|8926.5|8922.5|8926.5|8922.5|8926.5|8922.5|2
1645053090000|2022-02-16 23:11:30|8929.5|8919.5|8929.5|8919.5|8929.5|8919.5|8929.5|8919.5|5
1645053100000|2022-02-16 23:11:40|8928.5|8918.5|8925.5|8921.5|8928.5|8921.5|8925.5|8918.5|0
1645053110000|2022-02-16 23:11:50|8924.9|8922.1|8924.4|8921.6|8924.9|8922.1|8924.4|8921.6|4
1645053120000|2022-02-16 23:12:00|8925|8921|8923.9|8921.1|8925|8921.6|8923.9|8921|6
1645053130000|2022-02-16 23:12:10|8925|8921|8924.4|8921.6|8925|8921.6|8924.4|8921|8
1645053140000|2022-02-16 23:12:20|8924.9|8922.1|8924.9|8922.1|8925.4|8922.6|8924.4|8921|6
1645053160000|2022-02-16 23:12:40|8923.9|8921.1|8924.5|8920.5|8924.5|8921.1|8923.9|8920.5|6
1645053170000|2022-02-16 23:12:50|8923.9|8921.1|8924.5|8920.5|8924.5|8921.1|8923.9|8920.5|4
1645053180000|2022-02-16 23:13:00|8923.9|8921.1|8924.4|8921.6|8925|8921.6|8923.9|8920.5|1
1645053190000|2022-02-16 23:13:10|8924.3|8921.5|8925.8|8923|8926.4|8923|8924.3|8921.5|44
1645053200000|2022-02-16 23:13:20|8925.3|8922.5|8925.9|8921.9|8925.9|8922.5|8925.3|8921.9|1
1645053210000|2022-02-16 23:13:30|8925.3|8922.5|8925.3|8922.5|8925.3|8922.5|8925.3|8922.5|1
1645053220000|2022-02-16 23:13:40|8925.9|8921.9|8925.3|8922.5|8925.9|8922.5|8925.3|8921.9|6
1645053230000|2022-02-16 23:13:50|8924.8|8922|8924.8|8922|8924.8|8922|8924.8|8922|0
1645053240000|2022-02-16 23:14:00|8925.3|8922.5|8925.8|8923|8925.8|8923|8925.3|8922.5|5
1645053250000|2022-02-16 23:14:10|8926.3|8923.5|8927.8|8925|8927.8|8925|8926.3|8923.5|9
1645053260000|2022-02-16 23:14:20|||||||||4
1645053270000|2022-02-16 23:14:30|8929.3|8926.5|8929.8|8927|8931.3|8928.5|8929.3|8926.5|11
1645053280000|2022-02-16 23:14:40|8930.3|8927.5|8931.3|8928.5|8931.8|8929|8930.3|8927.5|4
1645053290000|2022-02-16 23:14:50|8931.8|8929|8931.8|8929|8931.8|8929|8931.8|8929|4
1645053300000|2022-02-16 23:15:00|||||||||7
1645053310000|2022-02-16 23:15:10|8931.3|8928.5|8930.9|8926.9|8931.8|8929|8930.4|8926.9|6
1645053320000|2022-02-16 23:15:20|8931.9|8927.9|8932.4|8928.4|8932.4|8929|8931.3|8927.9|1
1645053330000|2022-02-16 23:15:30|8931.8|8929|8931.8|8929|8931.8|8929|8931.8|8929|1
1645053340000|2022-02-16 23:15:40|||||||||2
1645053350000|2022-02-16 23:15:50|8931.9|8927.9|8929.8|8927|8931.9|8928|8929.8|8927|8
1645053360000|2022-02-16 23:16:00|8931.3|8928.5|8931.3|8928.5|8931.3|8928.5|8931.3|8928.5|0
1645053370000|2022-02-16 23:16:10|8930.8|8928|8929.3|8926.5|8930.8|8928|8929.3|8926.5|29
1645053380000|2022-02-16 23:16:20|8929.8|8927|8930.3|8927.5|8930.9|8927.5|8929.8|8926.9|1
1645053390000|2022-02-16 23:16:30|||||||||4
1645053400000|2022-02-16 23:16:40|8929.8|8927|8929.8|8927|8929.8|8927|8929.8|8927|1
1645053410000|2022-02-16 23:16:50|8929.3|8926.5|8929.3|8926.5|8929.3|8926.5|8929.3|8926.5|2
1645053430000|2022-02-16 23:17:10|8928.8|8926|8928.8|8926|8928.8|8926|8928.8|8926|0
1645053440000|2022-02-16 23:17:20|||||||||3
1645053450000|2022-02-16 23:17:30|8928.3|8925.5|8927.8|8925|8928.3|8925.5|8927.8|8925|0
1645053460000|2022-02-16 23:17:40|8928.3|8925.5|8929.3|8926.5|8929.8|8927|8927.8|8925|1
1645053470000|2022-02-16 23:17:50|8929.6|8926.8|8935.9|8933.1|8939.5|8933.6|8929.6|8926.8|120
1645053480000|2022-02-16 23:18:00|8936.4|8933.6|8946.5|8936.5|8946.5|8937.2|8934.9|8928.1|193
1645053490000|2022-02-16 23:18:10|8946.1|8936.1|8941.6|8937.6|8946.6|8938.1|8941.2|8934.1|31
1645053500000|2022-02-16 23:18:20|8941|8938.2|8946.1|8936.1|8947.2|8938.2|8941|8934.6|17
1645053510000|2022-02-16 23:18:30|8945.2|8935.2|8942.6|8932.6|8946.6|8937.1|8941.1|8932.6|9
1645053520000|2022-02-16 23:18:40|8939.6|8935.6|8939.1|8929.1|8942.6|8935.6|8934|8927.6|38
1645053530000|2022-02-16 23:18:50|8939.6|8929.6|8942.6|8939.8|8943.6|8939.8|8939.6|8929.6|112
1645053540000|2022-02-16 23:19:00|8943.1|8940.3|8949.7|8939.7|8950.7|8945.3|8943.1|8938.7|23
1645053550000|2022-02-16 23:19:10|8948.7|8938.7|8939.5|8936.7|8948.7|8939.2|8938.5|8932.1|19
1645053560000|2022-02-16 23:19:20|8938|8935.2|8939.5|8936.7|8942.2|8936.7|8937.5|8932.1|13
1645053570000|2022-02-16 23:19:30|8940|8937.2|8945.1|8935.1|8945.1|8939.2|8940|8934.6|4
1645053580000|2022-02-16 23:19:40|8940.1|8936.1|8936|8933.2|8942.1|8936.7|8936|8930.1|8
1645053590000|2022-02-16 23:19:50|8938.6|8928.6|8939.5|8936.7|8940.1|8936.7|8934.5|8928.6|21
1645053600000|2022-02-16 23:20:00|8941|8938.2|8939.5|8936.7|8942.1|8938.2|8939.5|8936.6|2
1645053610000|2022-02-16 23:20:10|8940.2|8936.2|8944.5|8941.7|8944.5|8941.7|8940.2|8936.2|9
1645053620000|2022-02-16 23:20:20|8945.5|8942.7|8945.6|8942.8|8946.1|8942.8|8942.5|8939.7|32
1645053630000|2022-02-16 23:20:30|8947.2|8943.2|8948.1|8944.1|8948.1|8944.1|8946.5|8943.2|8
1645053640000|2022-02-16 23:20:40|8947.5|8944.7|8948.5|8945.7|8948.5|8945.7|8946.5|8943.6|7
1645053650000|2022-02-16 23:20:50|8949|8946.2|8952.5|8949.7|8953.1|8949.7|8949|8946.2|20
1645053660000|2022-02-16 23:21:00|8953.1|8949.1|8956.1|8952.1|8956.1|8952.7|8951.5|8948.1|24
1645053670000|2022-02-16 23:21:10|8955.5|8952.7|8955.5|8952.7|8956.6|8953.1|8955.5|8951.6|14
1645053680000|2022-02-16 23:21:20|8956|8953.2|8955|8952.2|8956|8953.2|8954|8950.6|15
1645053690000|2022-02-16 23:21:30|8955.5|8952.7|8954|8951.2|8955.5|8952.7|8953.5|8950.7|6
1645053700000|2022-02-16 23:21:40|8954.6|8950.6|8951|8948.2|8954.6|8950.6|8951|8948.2|7
1645053710000|2022-02-16 23:21:50|8950.5|8947.7|8949|8946.2|8951.1|8947.7|8949|8946.2|74
1645053720000|2022-02-16 23:22:00|8949.1|8945.1|8948.1|8944.1|8952.1|8945.7|8946.5|8942.1|73
1645053730000|2022-02-16 23:22:10|8947.5|8944.7|8947|8944.2|8947.5|8944.7|8946.5|8943.7|17
1645053740000|2022-02-16 23:22:20|8947.6|8943.6|8947.5|8944.7|8948|8945.2|8947.5|8943.6|4
1645053750000|2022-02-16 23:22:30|8948|8945.2|8948|8945.2|8948|8945.2|8948|8945.2|2
1645053770000|2022-02-16 23:22:50|8947.5|8944.7|8946.5|8943.7|8948.1|8944.7|8946.5|8943.7|9
1645053780000|2022-02-16 23:23:00|8945|8942.2|8941.9|8939.1|8945|8942.2|8941.9|8939.1|77
1645053790000|2022-02-16 23:23:10|8941.5|8938.7|8944|8940|8945|8940|8941.4|8935|18
1645053800000|2022-02-16 23:23:20|8943.4|8940.6|8943.9|8941.1|8944|8941.1|8942.9|8940|3
1645053810000|2022-02-16 23:23:30|8944.9|8942.1|8944.4|8941.6|8945.5|8942.1|8944.4|8941|2
1645053820000|2022-02-16 23:23:40|8945|8941|8942|8939.2|8945|8941|8942|8939.2|0
1645053830000|2022-02-16 23:23:50|8943.1|8939.1|8943.6|8939.6|8943.6|8939.6|8942.6|8938.6|2
1645053840000|2022-02-16 23:24:00|8947.6|8937.6|8944.5|8941.7|8947.6|8942.2|8944.5|8937.6|11
1645053850000|2022-02-16 23:24:10|||||||||2
1645053860000|2022-02-16 23:24:20|8945.6|8941.6|8948|8945.2|8949|8945.6|8945.6|8941.6|3
1645053870000|2022-02-16 23:24:30|8947.9|8945.1|8945.5|8941.5|8949|8945.1|8944.9|8941.5|8
1645053880000|2022-02-16 23:24:40|8944.9|8942.1|8943.9|8941.1|8944.9|8942.1|8942.4|8939.6|5
1645053890000|2022-02-16 23:24:50|8944.5|8940.5|8942.5|8938.5|8944.5|8941.1|8942.5|8938.5|8
1645053900000|2022-02-16 23:25:00|8943|8939|8943|8939|8943|8939|8943|8939|5
1645053910000|2022-02-16 23:25:10|8942.5|8938.5|8942.5|8938.5|8942.5|8938.5|8942.5|8938.5|0
1645053920000|2022-02-16 23:25:20|8941.9|8939.1|8942.5|8938.5|8942.5|8939.1|8941.9|8938|2
1645053940000|2022-02-16 23:25:40|8941.9|8939.1|8943|8939|8943.9|8941.1|8941.9|8938.5|8
1645053950000|2022-02-16 23:25:50|8942.4|8939.6|8942.9|8940.1|8943.5|8940.1|8942.4|8939.5|2
1645053960000|2022-02-16 23:26:00|8943.5|8939.5|8943.9|8941.1|8944.4|8941.1|8942.9|8939.5|2
1645053970000|2022-02-16 23:26:10|8943.4|8940.6|8943.4|8940.6|8943.4|8940.6|8943.4|8940.6|1
1645053980000|2022-02-16 23:26:20|8943.3|8940.5|8943.3|8940.5|8943.3|8940.5|8943.3|8940.5|4
1645053990000|2022-02-16 23:26:30|8942.8|8940|8943.9|8939.9|8944.4|8940.5|8942.8|8939.9|4
1645054000000|2022-02-16 23:26:40|8943.3|8940.5|8941.8|8939|8943.3|8940.5|8941.8|8939|8
1645054010000|2022-02-16 23:26:50|8942.9|8938.9|8942.3|8939.5|8942.9|8939.5|8942.3|8938.9|5
1645054020000|2022-02-16 23:27:00|8942.8|8940|8941.9|8939.1|8942.8|8940|8941.9|8939.1|0
1645054030000|2022-02-16 23:27:10|8942.4|8938.4|8942.3|8939.5|8942.4|8939.5|8941.9|8938.4|4
1645054040000|2022-02-16 23:27:20|8942.8|8940|8943|8939|8943.4|8940|8942.4|8939|16
1645054050000|2022-02-16 23:27:30|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|4
1645054060000|2022-02-16 23:27:40|8942.9|8938.9|8942.9|8938.9|8942.9|8938.9|8942.9|8938.9|3
1645054070000|2022-02-16 23:27:50|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|8942.3|8939.5|0
1645054080000|2022-02-16 23:28:00|||||||||3
1645054090000|2022-02-16 23:28:10|||||||||6
1645054100000|2022-02-16 23:28:20|8941.8|8939|8941.3|8938.5|8941.8|8939|8941.3|8938.5|3
1645054110000|2022-02-16 23:28:30|8939.4|8936.6|8938.3|8935.5|8939.4|8936.6|8937.8|8935|119
1645054120000|2022-02-16 23:28:40|8937.8|8935|8937.8|8935|8938.4|8935|8937.8|8934.4|4
1645054130000|2022-02-16 23:28:50|8938.4|8934.4|8938.4|8934.4|8938.8|8936|8937.8|8934.4|4
1645054140000|2022-02-16 23:29:00|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|2
1645054150000|2022-02-16 23:29:10|8938.8|8936|8938.8|8936|8938.8|8936|8938.8|8936|5
1645054160000|2022-02-16 23:29:20|8938.3|8935.5|8938.8|8936|8938.8|8936|8938.3|8935.5|2
1645054170000|2022-02-16 23:29:30|8933.9|8931.1|8934.3|8931.5|8934.9|8931.6|8933.4|8930.6|53
1645054180000|2022-02-16 23:29:40|8934.4|8931.6|8934.3|8931.5|8934.4|8931.6|8934.3|8931.5|8
1645054190000|2022-02-16 23:29:50|||||||||9
1645054200000|2022-02-16 23:30:00|8933.3|8930.5|8934.9|8930.9|8934.9|8931.5|8933.3|8930.5|4
1645054210000|2022-02-16 23:30:10|8934.8|8932|8935|8931|8938.4|8932|8934.4|8928.4|9
1645054220000|2022-02-16 23:30:20|8935.9|8931.9|8936.4|8933.6|8939|8933.6|8935.9|8929|4
1645054230000|2022-02-16 23:30:30|8937.3|8934.5|8936.9|8932.9|8937.9|8934.5|8936.5|8932.5|7
1645054240000|2022-02-16 23:30:40|8935.9|8933.1|8936.9|8932.9|8936.9|8933.1|8935.8|8932.5|2
1645054250000|2022-02-16 23:30:50|8936.3|8933.5|8935.8|8933|8936.4|8933.5|8935.8|8932.4|5
1645054260000|2022-02-16 23:31:00|8934.3|8931.5|8930.3|8927.5|8934.3|8931.5|8930.3|8927.4|40
1645054270000|2022-02-16 23:31:10|8930.9|8926.9|8931.3|8928.5|8932.8|8929.5|8930.3|8926.9|7
1645054280000|2022-02-16 23:31:20|8930.3|8927.5|8930.3|8927.5|8931.9|8928.5|8930.3|8926.9|6
1645054290000|2022-02-16 23:31:30|8931.3|8928.5|8931.8|8929|8931.8|8929|8931.3|8928.5|1
1645054300000|2022-02-16 23:31:40|8932.3|8929.5|8931.8|8929|8933.4|8930|8931.3|8928.5|4
1645054310000|2022-02-16 23:31:50|8932.3|8929.5|8930.3|8927.5|8932.3|8929.5|8930.3|8927.5|5
1645054320000|2022-02-16 23:32:00|8931.3|8928.5|8931.3|8928.5|8931.3|8928.5|8931.3|8928.5|2
1645054330000|2022-02-16 23:32:10|8931.4|8928.6|8932.3|8929.5|8932.3|8929.5|8931.4|8928.6|7
1645054340000|2022-02-16 23:32:20|8932.9|8928.9|8932.3|8929.5|8932.9|8929.5|8932.3|8928.9|8
1645054350000|2022-02-16 23:32:30|8931.9|8929.1|8936.3|8933.5|8936.3|8933.5|8931.9|8929.1|12
1645054360000|2022-02-16 23:32:40|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|0
1645054370000|2022-02-16 23:32:50|||||||||3
1645054380000|2022-02-16 23:33:00|8935.8|8933|8933.3|8930.5|8935.8|8933|8933.3|8930.4|6
1645054390000|2022-02-16 23:33:10|8932.3|8929.5|8932.3|8929.5|8932.8|8930|8932.3|8929.5|3
1645054400000|2022-02-16 23:33:20|8932.8|8930|8933.8|8931|8933.8|8931|8932.8|8930|1
1645054410000|2022-02-16 23:33:30|8934.3|8931.5|8933.3|8930.5|8934.9|8931.5|8933.3|8930.5|5
1645054420000|2022-02-16 23:33:40|8933.8|8931|8933.8|8931|8933.8|8931|8933.8|8931|5
1645054430000|2022-02-16 23:33:50|8934.3|8931.5|8935.3|8932.5|8935.3|8932.5|8933.9|8930.4|2
1645054460000|2022-02-16 23:34:20|||||||||1
1645054470000|2022-02-16 23:34:30|||||||||2
1645054480000|2022-02-16 23:34:40|8938.9|8928.9|8934.8|8932|8938.9|8933|8934.8|8928.9|10
1645054490000|2022-02-16 23:34:50|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|2
1645054500000|2022-02-16 23:35:00|8932.3|8929.5|8932.3|8929.5|8932.3|8929.5|8931.8|8929|6
1645054510000|2022-02-16 23:35:10|||||||||5
1645054530000|2022-02-16 23:35:30|8934.3|8931.5|8935.4|8931.4|8935.4|8931.5|8934.3|8930.9|4
1645054540000|2022-02-16 23:35:40|8934.9|8930.9|8934.3|8931.5|8934.9|8931.5|8934.3|8930.9|0
1645054550000|2022-02-16 23:35:50|||||||||1
1645054560000|2022-02-16 23:36:00|8935.4|8931.4|8934.2|8931.4|8935.4|8931.4|8932.3|8929.5|10
1645054570000|2022-02-16 23:36:10|8932.3|8929.5|8932.2|8929.4|8932.3|8929.5|8932.2|8929.4|4
1645054580000|2022-02-16 23:36:20|8932.3|8929.5|8932.3|8929.5|8932.8|8929.5|8932.3|8928.4|8
1645054590000|2022-02-16 23:36:30|8932.8|8928.8|8932.8|8928.8|8932.8|8929.4|8932.2|8928.8|4
1645054600000|2022-02-16 23:36:40|8932.3|8929.5|8934.2|8931.4|8934.2|8931.4|8932.3|8929.5|3
1645054620000|2022-02-16 23:37:00|8932.8|8930|8933.2|8930.4|8933.8|8930.9|8932.7|8929.4|1
1645054630000|2022-02-16 23:37:10|||||||||1
1645054640000|2022-02-16 23:37:20|8933.7|8930.9|8926.8|8922.8|8933.7|8930.9|8924.7|8921.3|77
1645054650000|2022-02-16 23:37:30|8926.3|8922.3|8926.2|8923.4|8926.8|8923.5|8925.2|8921.8|9
1645054660000|2022-02-16 23:37:40|8926.3|8923.5|8926.7|8923.9|8926.7|8923.9|8926.3|8923.5|6
1645054670000|2022-02-16 23:37:50|8928.2|8925.4|8929.3|8925.3|8929.3|8925.4|8928.2|8924.8|3
1645054680000|2022-02-16 23:38:00|8929.7|8926.5|8929.8|8927|8929.8|8927|8929.7|8926.5|1
1645054690000|2022-02-16 23:38:10|8929.2|8925.8|8929.3|8925.3|8929.3|8926.4|8928.7|8925.3|3
1645054700000|2022-02-16 23:38:20|8929.7|8926.9|8929.7|8926.9|8929.7|8926.9|8929.7|8926.9|1
1645054710000|2022-02-16 23:38:30|8930.7|8927.9|8931.2|8928.4|8931.3|8928.4|8930.7|8927.3|1
1645054720000|2022-02-16 23:38:40|8929.7|8926.9|8930.2|8927.4|8931.8|8927.8|8929.7|8926.8|2
1645054730000|2022-02-16 23:38:50|8930.3|8927.5|8934.2|8931.4|8935.2|8932.4|8930.3|8927.5|33
1645054740000|2022-02-16 23:39:00|8933.3|8930.5|8933.7|8930.9|8933.8|8930.9|8933.3|8929.8|1
1645054750000|2022-02-16 23:39:10|8934.2|8931.4|8934.2|8931.4|8934.2|8931.4|8934.2|8931.4|1
1645054770000|2022-02-16 23:39:30|8934.3|8931.5|8939.3|8935.3|8939.7|8936.9|8934.3|8931.5|25
1645054780000|2022-02-16 23:39:40|8941.3|8931.3|8938.3|8935.5|8941.3|8935.5|8938.2|8931.3|5
1645054790000|2022-02-16 23:39:50|8938.2|8935.4|8938.2|8935.4|8938.2|8935.4|8938.2|8935.4|1
1645054800000|2022-02-16 23:40:00|8938.3|8935.5|8937.7|8934.9|8938.8|8935.5|8937.7|8934.8|3
1645054810000|2022-02-16 23:40:10|8936.3|8933.5|8938.2|8935.4|8938.7|8935.9|8934.8|8930.8|15
1645054820000|2022-02-16 23:40:20|8939.2|8936.4|8938.8|8934.8|8939.8|8936.4|8937.7|8934.8|12
1645054830000|2022-02-16 23:40:30|8938.2|8935.4|8942.2|8939.4|8942.2|8939.4|8938.2|8935.4|18
1645054840000|2022-02-16 23:40:40|8941.7|8938.9|8943.2|8940.4|8943.2|8940.4|8941.7|8938.9|4
1645054850000|2022-02-16 23:40:50|8942.7|8939.9|8939.8|8935.8|8942.8|8939.9|8939.8|8932.8|23
1645054860000|2022-02-16 23:41:00|8939.2|8936.4|8938.7|8935.9|8939.3|8936.4|8938.7|8935.3|2
1645054870000|2022-02-16 23:41:10|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|0
1645054880000|2022-02-16 23:41:20|8941.2|8938.4|8941.2|8938.4|8941.2|8938.4|8941.2|8938.4|1
1645054890000|2022-02-16 23:41:30|8940.7|8937.9|8940.7|8937.9|8940.7|8937.9|8940.7|8937.9|2
1645054900000|2022-02-16 23:41:40|8939.2|8936.4|8941.2|8938.4|8941.2|8938.4|8939.2|8935.8|2
1645054910000|2022-02-16 23:41:50|8940.7|8937.9|8942.2|8939.4|8942.2|8939.4|8940.7|8937.9|10
1645054920000|2022-02-16 23:42:00|8940.8|8936.8|8938.7|8935.9|8940.8|8937.5|8938.7|8935.9|5
1645054930000|2022-02-16 23:42:10|8939.2|8936.4|8940.2|8937.4|8940.2|8937.4|8939.2|8936.4|4
1645054940000|2022-02-16 23:42:20|8939.7|8936.9|8940.3|8936.3|8940.3|8936.9|8939.7|8936.3|3
1645054950000|2022-02-16 23:42:30|8939.8|8935.8|8939.8|8935.8|8940.7|8937.9|8938.7|8935.8|3
1645054970000|2022-02-16 23:42:50|8939.7|8936.9|8939.2|8936.4|8940.3|8936.9|8937.7|8934.9|16
1645054980000|2022-02-16 23:43:00|8939.7|8936.9|8939.2|8936.4|8939.7|8936.9|8938.2|8935.4|21
1645054990000|2022-02-16 23:43:10|8939.7|8936.9|8938.2|8935.4|8940.8|8937.9|8938.2|8935.4|2
1645055000000|2022-02-16 23:43:20|8938.7|8935.9|8939.2|8936.4|8940.7|8937.9|8938.7|8935.9|1
1645055010000|2022-02-16 23:43:30|8939.8|8935.8|8944.2|8941.4|8944.2|8941.4|8939.2|8935.8|25
1645055020000|2022-02-16 23:43:40|8943.2|8940.4|8944.2|8941.4|8944.2|8941.4|8942.7|8939.9|7
1645055030000|2022-02-16 23:43:50|8944.7|8941.9|8941.7|8938.9|8944.7|8941.9|8941.2|8938.4|11
1645055040000|2022-02-16 23:44:00|8940.7|8937.9|8937.2|8934.4|8941.3|8937.9|8936.2|8933.4|10
1645055050000|2022-02-16 23:44:10|8937.7|8934.9|8935.2|8932.4|8938.3|8934.9|8935.2|8932.4|12
1645055060000|2022-02-16 23:44:20|8934.7|8931.9|8934.2|8931.4|8934.7|8931.9|8934.2|8931.4|11
1645055070000|2022-02-16 23:44:30|8933.7|8930.9|8933.2|8930.4|8933.7|8930.9|8933.2|8930.4|2
1645055080000|2022-02-16 23:44:40|8932.7|8929.9|8932.2|8929.4|8932.8|8929.9|8932.2|8928.8|2
1645055090000|2022-02-16 23:44:50|8931.2|8928.4|8931.2|8928.4|8933.3|8930|8931.2|8928.3|27
1645055100000|2022-02-16 23:45:00|8930.7|8927.9|8932.2|8929.4|8932.2|8929.4|8930.7|8927.3|0
1645055110000|2022-02-16 23:45:10|8931.2|8928.4|8930.2|8927.4|8931.3|8928.4|8930.2|8927.3|2
1645055120000|2022-02-16 23:45:20|8930.7|8927.9|8931.2|8928.4|8931.3|8928.4|8930.2|8926.8|0
1645055130000|2022-02-16 23:45:30|8931.3|8927.3|8930.2|8927.4|8931.3|8927.4|8929.2|8926.4|13
1645055140000|2022-02-16 23:45:40|8930.8|8926.8|8930.3|8926.3|8930.8|8927.4|8929.7|8926.3|3
1645055150000|2022-02-16 23:45:50|8929.7|8926.9|8931.2|8928.4|8932.3|8929.4|8929.7|8926.3|5
1645055160000|2022-02-16 23:46:00|8929.7|8926.9|8929.7|8926.9|8929.7|8926.9|8929.7|8926.9|17
1645055170000|2022-02-16 23:46:10|8930.2|8927.4|8931.2|8928.4|8931.2|8928.4|8930.2|8927.4|7
1645055180000|2022-02-16 23:46:20|8930.7|8927.9|8931.2|8928.4|8931.2|8928.4|8930.7|8927.9|3
1645055190000|2022-02-16 23:46:30|8931.7|8928.9|8930.2|8927.4|8931.7|8928.9|8930.2|8927.4|13
1645055200000|2022-02-16 23:46:40|8929.7|8926.9|8930.2|8927.4|8930.2|8927.4|8929.7|8926.9|1
1645055210000|2022-02-16 23:46:50|8930.7|8927.9|8931.2|8928.4|8931.2|8928.4|8930.7|8927.9|13
1645055220000|2022-02-16 23:47:00|8931.3|8928.5|8934.2|8931.4|8935.7|8932.9|8931.3|8928.5|24
1645055230000|2022-02-16 23:47:10|8934.7|8931.9|8935.2|8932.4|8935.7|8932.9|8934.7|8931.9|6
1645055240000|2022-02-16 23:47:20|8934.7|8931.9|8935.2|8932.4|8935.7|8932.9|8934.7|8931.9|2
1645055250000|2022-02-16 23:47:30|8934.2|8931.4|8932.2|8929.4|8934.2|8931.4|8932.2|8929.4|13
1645055260000|2022-02-16 23:47:40|||||||||6
1645055270000|2022-02-16 23:47:50|8931.2|8928.4|8931.2|8928.4|8931.2|8928.4|8931.2|8928.4|27
1645055280000|2022-02-16 23:48:00|8930.2|8927.4|8930.2|8927.4|8930.2|8927.4|8930.2|8927.4|6
1645055290000|2022-02-16 23:48:10|8930.7|8927.9|8931.2|8928.4|8931.8|8928.5|8930.7|8927.8|24
1645055300000|2022-02-16 23:48:20|8931.3|8928.5|8934.8|8932|8935.7|8932.9|8931.3|8928.5|30
1645055310000|2022-02-16 23:48:30|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|8933.3|8930.5|7
1645055320000|2022-02-16 23:48:40|8934.3|8931.5|8940.3|8937.5|8940.3|8937.5|8934.3|8931.5|59
1645055330000|2022-02-16 23:48:50|8941.7|8938.9|8944.3|8941.5|8944.8|8942|8941.2|8938.4|58
1645055340000|2022-02-16 23:49:00|8944.9|8940.9|8943.3|8940.5|8944.9|8940.9|8943.3|8939.9|3
1645055350000|2022-02-16 23:49:10|8943.8|8941|8944.3|8941.5|8944.3|8941.5|8943.8|8941|2
1645055360000|2022-02-16 23:49:20|8943.3|8940.5|8944.4|8940.4|8944.4|8941|8943.3|8940.4|8
1645055370000|2022-02-16 23:49:30|8944.9|8940.9|8945|8941|8946.3|8943.5|8944.3|8940.9|7
1645055380000|2022-02-16 23:49:40|8944.3|8941.5|8944.9|8940.9|8944.9|8941.5|8944.3|8940.9|2
1645055390000|2022-02-16 23:49:50|8944.3|8941.5|8946.4|8943.6|8947|8943.6|8944.3|8941.5|36
1645055400000|2022-02-16 23:50:00|8947.3|8944.5|8946.3|8943.5|8947.3|8944.5|8943.3|8940|26
1645055410000|2022-02-16 23:50:10|8945.3|8942.5|8948.9|8946.1|8949|8946.1|8945.3|8942.5|19
1645055420000|2022-02-16 23:50:20|8948.4|8945.6|8948.4|8945.6|8948.4|8945.6|8948.4|8945.6|16
1645055430000|2022-02-16 23:50:30|8949.4|8946.6|8949.4|8946.6|8949.4|8946.6|8949.4|8946.6|11
1645055440000|2022-02-16 23:50:40|8948.4|8945.6|8950|8946|8950|8946.6|8945.8|8943|60
1645055450000|2022-02-16 23:50:50|8949.4|8946.6|8960|8956|8960|8956.6|8949.4|8944.5|87
1645055460000|2022-02-16 23:51:00|8959.4|8956.6|8964|8960|8964|8960.1|8959|8955.5|91
1645055470000|2022-02-16 23:51:10|8966.5|8956.5|8961|8957|8966.5|8960.1|8957|8953.6|35
1645055480000|2022-02-16 23:51:20|8960.4|8957.6|8959|8955|8962|8957.6|8954.4|8951|31
1645055490000|2022-02-16 23:51:30|8958.4|8955.6|8955|8951|8962|8955.6|8955|8950|26
1645055500000|2022-02-16 23:51:40|8954.4|8951.6|8955.9|8951.9|8956.4|8953.6|8954.3|8950.9|26
1645055510000|2022-02-16 23:51:50|8958.9|8948.9|8950.2|8947.4|8958.9|8948.9|8947.2|8940.8|62
1645055520000|2022-02-16 23:52:00|8951.3|8947.3|8951.3|8948.5|8952.4|8949.5|8950.7|8947.3|8
1645055530000|2022-02-16 23:52:10|8950.8|8948|8951.2|8948.4|8951.8|8948.4|8949.8|8945.8|26
1645055540000|2022-02-16 23:52:20|8951.7|8948.9|8949.3|8946.5|8952.2|8949.4|8949.3|8946.5|7
1645055550000|2022-02-16 23:52:30|8947.8|8945|8948.9|8944.9|8948.9|8945|8947.8|8944.4|7
1645055560000|2022-02-16 23:52:40|8949.8|8945.8|8951.3|8948.5|8951.8|8949|8949.8|8945.8|6
1645055570000|2022-02-16 23:52:50|8951.8|8949|8951.8|8949|8951.8|8949|8951.8|8949|0
1645055580000|2022-02-16 23:53:00|8952.3|8949.5|8952.4|8948.4|8954.8|8951.5|8952.3|8948.4|19
1645055590000|2022-02-16 23:53:10|8953.3|8949.3|8953.9|8949.9|8956.9|8950.5|8952.2|8946.9|15
1645055600000|2022-02-16 23:53:20|8954.4|8950.4|8957.8|8955|8958.4|8955|8953.8|8950.4|10
1645055610000|2022-02-16 23:53:30|8958.3|8955.5|8958.3|8955.5|8958.9|8955.5|8957.3|8954.5|5
1645055620000|2022-02-16 23:53:40|8957.8|8953.8|8956.3|8953.5|8957.8|8953.9|8956.3|8952.8|11
1645055630000|2022-02-16 23:53:50|8956.8|8952.8|8955.9|8951.9|8956.8|8953.5|8955.3|8951.9|2
1645055640000|2022-02-16 23:54:00|8955.3|8952.5|8958.3|8955.5|8958.3|8955.5|8955.3|8952.5|1
1645055650000|2022-02-16 23:54:10|8957.8|8955|8957.8|8955|8957.8|8955|8957.8|8955|0
1645055660000|2022-02-16 23:54:20|8958.4|8954.4|8958.9|8954.9|8958.9|8956|8957.7|8953.9|5
1645055670000|2022-02-16 23:54:30|8958.3|8955.5|8958.3|8955.5|8958.3|8955.5|8958.2|8955.4|2
1645055680000|2022-02-16 23:54:40|8958.2|8955.4|8958.9|8954.9|8958.9|8955.5|8958.2|8954.9|4
1645055690000|2022-02-16 23:54:50|8958.3|8955.5|8959.4|8955.4|8959.4|8956|8958.3|8954.9|0
1645055700000|2022-02-16 23:55:00|8957.3|8954.5|8958.2|8955.4|8959.3|8955.9|8956.2|8953.4|19
1645055710000|2022-02-16 23:55:10|8958.8|8954.8|8959.8|8955.8|8962.8|8956.4|8958.8|8952.8|3
1645055720000|2022-02-16 23:55:20|8959.2|8956.4|8964.3|8960.3|8964.3|8960.9|8959.2|8955.8|23
1645055730000|2022-02-16 23:55:30|8965.3|8961.3|8962.8|8958.8|8965.9|8962.5|8961.3|8957.9|33
1645055740000|2022-02-16 23:55:40|8962.3|8959.5|8962.3|8959.5|8962.3|8959.5|8962.3|8959.5|2
1645055750000|2022-02-16 23:55:50|8962.8|8960|8966.8|8962.8|8966.8|8963.4|8962.3|8959.5|24
1645055760000|2022-02-16 23:56:00|8969.8|8959.8|8963.3|8960.5|8969.8|8961.8|8963.3|8958.3|6
1645055770000|2022-02-16 23:56:10|8965.8|8961.8|8965.3|8962.5|8965.9|8962.5|8965.2|8961.8|23
1645055780000|2022-02-16 23:56:20|8966.3|8963.5|8969.8|8965.8|8973.2|8970.4|8965.3|8962.5|25
1645055790000|2022-02-16 23:56:30|8969.2|8966.4|8966.2|8963.4|8970.8|8966.4|8966.2|8960.8|11
1645055800000|2022-02-16 23:56:40|8966.8|8962.8|8965.1|8962.3|8966.8|8962.8|8963.7|8960.9|16
1645055810000|2022-02-16 23:56:50|8965.8|8961.8|8963.2|8960.4|8965.8|8962.3|8963.2|8960.4|5
1645055820000|2022-02-16 23:57:00|8962.7|8959.9|8964.7|8960.7|8964.7|8960.7|8959.7|8956.8|22
1645055830000|2022-02-16 23:57:10|8964.1|8961.3|8962.8|8958.8|8964.6|8961.8|8962.7|8958.8|5
1645055840000|2022-02-16 23:57:20|8963.2|8959.2|8963.8|8959.8|8963.8|8959.8|8962.6|8959.2|3
1645055850000|2022-02-16 23:57:30|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|8963.1|8960.3|1
1645055860000|2022-02-16 23:57:40|8963.7|8959.7|8964.1|8961.3|8964.7|8961.3|8963.7|8959.7|2
1645055870000|2022-02-16 23:57:50|8963.2|8960.4|8963.2|8960.4|8963.2|8960.4|8963.2|8960.4|0
1645055880000|2022-02-16 23:58:00|8964.1|8961.3|8971.8|8967.8|8971.8|8968.4|8961.1|8957.8|82
1645055890000|2022-02-16 23:58:10|8971.3|8967.3|8971.2|8968.4|8971.8|8968.4|8969.7|8965.8|3
1645055900000|2022-02-16 23:58:20|8971.8|8967.8|8971.8|8967.8|8971.8|8968.4|8970.2|8967.2|0
1645055910000|2022-02-16 23:58:30|8971.2|8968.4|8968.1|8965.3|8971.7|8968.9|8968.1|8964.8|14
1645055920000|2022-02-16 23:58:40|8968.2|8965.4|8968.8|8964.8|8968.8|8965.4|8968.2|8964.8|1
1645055930000|2022-02-16 23:58:50|8968.1|8965.3|8965.6|8962.8|8968.8|8965.4|8965.6|8962.8|11
1645055940000|2022-02-16 23:59:00|8965.1|8962.3|8966.2|8962.2|8968.7|8963.3|8964.1|8958.7|11
1645055950000|2022-02-16 23:59:10|8965.7|8962.9|8964.1|8961.3|8966.3|8962.9|8963.1|8959.7|11
1645055960000|2022-02-16 23:59:20|8964.6|8961.8|8964.2|8961.4|8964.6|8961.8|8964.1|8961.3|4
1645055970000|2022-02-16 23:59:30|8964.1|8961.3|8964.1|8961.3|8964.1|8961.3|8964.1|8961.3|3
1645055980000|2022-02-16 23:59:40|8963.2|8960.4|8960.6|8957.8|8965.2|8960.4|8960.1|8955.2|45
1645055990000|2022-02-16 23:59:50|8961.2|8957.2|8960.1|8957.3|8961.2|8957.3|8960.1|8956.7|7
1645056000000|2022-02-17 00:00:00|8961.1|8958.3|8960.1|8957.3|8963.2|8960.4|8960.1|8957.3|31
1645056010000|2022-02-17 00:00:10|8962.2|8958.2|8960.1|8957.3|8962.6|8959.8|8960.1|8957.3|53
1645056020000|2022-02-17 00:00:20|8959.2|8956.4|8957.6|8954.8|8959.6|8956.8|8956.6|8953.8|12
1645056030000|2022-02-17 00:00:30|8959.1|8956.3|8958.1|8955.3|8959.1|8956.3|8958.1|8955.3|22
1645056040000|2022-02-17 00:00:40|8957.7|8954.9|8957.2|8954.4|8957.7|8954.9|8957.2|8954.4|0
1645056050000|2022-02-17 00:00:50|8957.1|8954.3|8958.7|8955.9|8959.3|8956.3|8956.7|8953.9|6
1645056060000|2022-02-17 00:01:00|8958.3|8954.3|8956.7|8953.9|8958.3|8954.4|8956.7|8953.9|2
1645056070000|2022-02-17 00:01:10|8956.6|8953.8|8958.2|8955.4|8958.2|8955.4|8956.2|8953.4|6
1645056080000|2022-02-17 00:01:20|8958.1|8955.3|8956.6|8953.8|8958.1|8955.3|8956.1|8953.3|3
1645056090000|2022-02-17 00:01:30|8956.1|8953.3|8953.6|8950.8|8956.1|8953.3|8953.1|8950.3|17
1645056100000|2022-02-17 00:01:40|8952.7|8949.9|8953.2|8950.4|8953.2|8950.4|8952.2|8949.4|6
1645056110000|2022-02-17 00:01:50|8953.1|8950.3|8953.2|8950.4|8953.2|8950.4|8953.1|8949.2|0
1645056120000|2022-02-17 00:02:00|8953.6|8950.8|8953.2|8950.4|8953.6|8950.8|8953.2|8950.4|3
1645056130000|2022-02-17 00:02:10|8953.6|8950.8|8953.7|8950.9|8953.7|8950.9|8953.6|8950.8|1
1645056140000|2022-02-17 00:02:20|8954.1|8951.3|8954.6|8951.8|8956.1|8953.3|8953.7|8950.9|18
1645056150000|2022-02-17 00:02:30|8954.2|8951.4|8956.6|8953.8|8956.6|8953.8|8954.2|8951.4|10
1645056160000|2022-02-17 00:02:40|8957.2|8954.4|8957.2|8954.4|8957.2|8954.4|8957.2|8954.4|7
1645056170000|2022-02-17 00:02:50|8957.1|8954.3|8956.6|8953.8|8957.1|8954.3|8956.6|8953.8|1
1645056180000|2022-02-17 00:03:00|8956.7|8953.9|8956.7|8953.9|8957.2|8954.4|8956.7|8953.9|13
1645056190000|2022-02-17 00:03:10|8956.2|8953.4|8956.2|8953.4|8956.2|8953.4|8956.2|8953.4|3
1645056200000|2022-02-17 00:03:20|8955.7|8952.9|8955.2|8952.4|8955.7|8952.9|8955.2|8952.4|0
1645056230000|2022-02-17 00:03:50|8958.1|8955.3|8961.3|8958.5|8962.4|8959.5|8958.1|8955.3|44
1645056240000|2022-02-17 00:04:00|8960.8|8958|8960.3|8957.5|8960.8|8958|8958.3|8955.5|11
1645056250000|2022-02-17 00:04:10|8960.4|8956.4|8958.3|8955.5|8960.4|8956.5|8958.3|8955.5|3
1645056260000|2022-02-17 00:04:20|8960.2|8957.4|8961.8|8959|8961.8|8959|8959.8|8957|48
1645056270000|2022-02-17 00:04:30|8962.3|8959.5|8962.3|8959.5|8962.3|8959.5|8962.3|8959.5|15
1645056280000|2022-02-17 00:04:40|||||||||3
1645056290000|2022-02-17 00:04:50|8961.3|8958.5|8961.8|8959|8961.8|8959|8961.3|8958.5|2
1645056300000|2022-02-17 00:05:00|8960.3|8957.5|8961.8|8959|8961.8|8959|8960.3|8957.5|10
1645056310000|2022-02-17 00:05:10|||||||||1
1645056320000|2022-02-17 00:05:20|||||||||1
1645056330000|2022-02-17 00:05:30|8962.8|8960|8961.2|8958.4|8962.8|8960|8960.3|8957.5|13
1645056340000|2022-02-17 00:05:40|8961.3|8957.3|8960.2|8957.4|8961.3|8957.5|8960.2|8957.3|1
1645056350000|2022-02-17 00:05:50|8960.3|8957.5|8959.8|8957|8960.3|8957.5|8959.3|8956.5|0
1645056360000|2022-02-17 00:06:00|8958.8|8956|8958.8|8956|8959.3|8956.5|8958.8|8956|6
1645056370000|2022-02-17 00:06:10|8958.3|8955.5|8955.8|8953|8958.3|8955.5|8955.3|8952.5|22
1645056380000|2022-02-17 00:06:20|8955.3|8952.5|8955.3|8952.5|8955.8|8953|8955.3|8952.5|6
1645056390000|2022-02-17 00:06:30|8955.8|8953|8956.3|8953.5|8956.8|8954|8955.3|8952.5|10
1645056410000|2022-02-17 00:06:50|8956.8|8954|8956.8|8954|8956.8|8954|8956.8|8954|2
1645056420000|2022-02-17 00:07:00|8957.8|8955|8958.3|8955.5|8958.8|8956|8957.8|8955|14
1645056450000|2022-02-17 00:07:30|8956.8|8954|8956.8|8954|8956.8|8954|8956.8|8954|5
1645056460000|2022-02-17 00:07:40|8957.3|8954.5|8958.3|8955.5|8958.3|8955.5|8957.3|8954.5|10
1645056480000|2022-02-17 00:08:00|8958.2|8955.4|8958.3|8955.5|8958.3|8955.5|8958.2|8955.4|0
1645056490000|2022-02-17 00:08:10|8958.8|8956|8959.3|8956.5|8959.3|8956.5|8958.8|8956|6
1645056500000|2022-02-17 00:08:20|8959.2|8956.4|8959.3|8956.5|8959.3|8956.5|8959.2|8956.4|5
1645056510000|2022-02-17 00:08:30|8959.2|8956.4|8959.3|8956.5|8959.8|8957|8959.2|8956.4|4
1645056520000|2022-02-17 00:08:40|8959.7|8956.9|8959.3|8956.5|8959.7|8956.9|8959.3|8956.5|0
1645056540000|2022-02-17 00:09:00|8958.3|8955.5|8958.8|8956|8958.8|8956|8958.3|8955.5|5
1645056550000|2022-02-17 00:09:10|8959.8|8957|8959.8|8957|8959.8|8957|8959.8|8957|6
1645056560000|2022-02-17 00:09:20|8959.3|8956.5|8959.3|8956.5|8959.3|8956.5|8959.3|8956.5|1
1645056570000|2022-02-17 00:09:30|||||||||1
1645056580000|2022-02-17 00:09:40|8959.8|8957|8958.3|8955.5|8960.3|8957.5|8958.3|8955.5|15
1645056590000|2022-02-17 00:09:50|||||||||1
1645056600000|2022-02-17 00:10:00|8958.8|8956|8958.8|8956|8959.7|8956.9|8958.8|8956|15
1645056610000|2022-02-17 00:10:10|8958.3|8955.5|8959.8|8957|8959.8|8957|8958.3|8955.5|3
1645056620000|2022-02-17 00:10:20|8956.9|8954.1|8953.3|8950.5|8956.9|8954.1|8953.3|8950.5|106
1645056630000|2022-02-17 00:10:30|8953.8|8951|8952.8|8950|8953.8|8951|8952.8|8950|12
1645056640000|2022-02-17 00:10:40|8953.8|8951|8951.8|8949|8953.8|8951|8951.3|8948.5|21
1645056650000|2022-02-17 00:10:50|8952.8|8950|8952.8|8950|8952.8|8950|8952.8|8950|3
1645056660000|2022-02-17 00:11:00|8953.8|8951|8953.8|8951|8953.8|8951|8953.8|8951|5
1645056670000|2022-02-17 00:11:10|8955.3|8952.5|8954.3|8951.5|8955.3|8952.5|8954.3|8951.5|5
1645056680000|2022-02-17 00:11:20|8953.8|8951|8954.8|8952|8954.8|8952|8953.8|8951|1
1645056690000|2022-02-17 00:11:30|8955.3|8952.5|8956.3|8953.5|8957.3|8954.5|8955.3|8952.5|13
1645056700000|2022-02-17 00:11:40|8955.8|8953|8957.3|8954.5|8957.3|8954.5|8955.3|8952.5|6
1645056720000|2022-02-17 00:12:00|8956.3|8953.5|8956.3|8953.5|8959.8|8957|8956.3|8953.4|61
1645056730000|2022-02-17 00:12:10|8955.8|8953|8952.3|8949.5|8955.8|8953|8951.9|8949.1|46
1645056740000|2022-02-17 00:12:20|8952.4|8949.6|8952.4|8949.6|8952.4|8949.6|8952.4|8949.6|0
1645056750000|2022-02-17 00:12:30|||||||||5
1645056760000|2022-02-17 00:12:40|8952.9|8950.1|8952.8|8950|8952.9|8950.1|8952.8|8950|1
1645056770000|2022-02-17 00:12:50|8952.4|8949.6|8952.3|8949.5|8952.4|8949.6|8952.3|8949.5|4
1645056780000|2022-02-17 00:13:00|8952.4|8949.6|8952.3|8949.5|8952.4|8949.6|8952.3|8949.5|0
1645056790000|2022-02-17 00:13:10|8950.4|8947.6|8945.8|8943|8950.4|8947.6|8945.8|8943|59
1645056800000|2022-02-17 00:13:20|8945.9|8943.1|8944.9|8942.1|8945.9|8943.1|8943.9|8941.1|33
1645056810000|2022-02-17 00:13:30|8945.3|8942.5|8944.9|8942.1|8945.8|8943|8944.9|8942.1|3
1645056820000|2022-02-17 00:13:40|8943.9|8941.1|8941.8|8939|8943.9|8941.1|8941.8|8939|16
1645056830000|2022-02-17 00:13:50|8941.9|8939.1|8941.4|8938.6|8942.5|8939.5|8941.4|8938.5|14
1645056840000|2022-02-17 00:14:00|8941.8|8939|8939.4|8936.6|8941.9|8939.1|8939.4|8936.6|18
1645056850000|2022-02-17 00:14:10|8941.8|8939|8941.4|8938.6|8941.8|8939|8941.3|8938.5|36
1645056860000|2022-02-17 00:14:20|8940.4|8937.6|8940.4|8937.6|8940.4|8937.6|8940.4|8937.6|5
1645056870000|2022-02-17 00:14:30|8940.9|8938.1|8940.4|8937.6|8940.9|8938.1|8940.4|8937.6|1
1645056880000|2022-02-17 00:14:40|8940.9|8938.1|8939.4|8936.6|8940.9|8938.1|8938.9|8936.1|11
1645056890000|2022-02-17 00:14:50|8938.9|8936.1|8940.4|8937.6|8940.4|8937.6|8938.9|8936.1|7
1645056910000|2022-02-17 00:15:10|8941.3|8938.5|8942.9|8940.1|8942.9|8940.1|8941.3|8938.5|9
1645056920000|2022-02-17 00:15:20|8942.8|8940|8940.4|8937.6|8942.8|8940|8940.4|8937.6|3
1645056930000|2022-02-17 00:15:30|8940.9|8938.1|8941.4|8938.6|8941.4|8938.6|8940.9|8938.1|3
1645056940000|2022-02-17 00:15:40|8941.3|8938.5|8940.3|8937.5|8941.3|8938.5|8940.3|8937.5|5
1645056960000|2022-02-17 00:16:00|8940.8|8938|8940.8|8938|8940.8|8938|8940.8|8938|1
1645056980000|2022-02-17 00:16:20|8940.3|8937.5|8940.3|8937.5|8940.3|8937.5|8940.3|8937.5|1
1645057000000|2022-02-17 00:16:40|8939.9|8937.1|8939.8|8937|8939.9|8937.1|8939.8|8937|5
1645057010000|2022-02-17 00:16:50|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|6
1645057020000|2022-02-17 00:17:00|8938.8|8936|8933.2|8930.4|8938.8|8936|8933.2|8930.4|35
1645057030000|2022-02-17 00:17:10|8933.3|8930.5|8932.8|8930|8933.8|8931|8932.7|8929.9|3
1645057050000|2022-02-17 00:17:30|8933.3|8930.5|8935.8|8933|8935.8|8933|8933.3|8930.5|31
1645057060000|2022-02-17 00:17:40|8934.8|8932|8934.3|8931.5|8935.3|8932.5|8934.3|8931.5|9
1645057070000|2022-02-17 00:17:50|8933.8|8931|8934.3|8931.5|8934.3|8931.5|8933.8|8931|8
1645057080000|2022-02-17 00:18:00|8933.8|8931|8934.3|8931.5|8934.3|8931.5|8933.8|8931|5
1645057090000|2022-02-17 00:18:10|8934.8|8932|8935.8|8933|8935.8|8933|8934.8|8932|2
1645057100000|2022-02-17 00:18:20|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|2
1645057130000|2022-02-17 00:18:50|8935.3|8932.5|8935.8|8933|8935.8|8933|8935.3|8932.5|3
1645057140000|2022-02-17 00:19:00|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|8933.8|8931|8
1645057150000|2022-02-17 00:19:10|8934.8|8932|8934.8|8932|8934.8|8932|8934.8|8932|0
1645057160000|2022-02-17 00:19:20|8937.2|8934.4|8937.3|8934.5|8937.8|8935|8937.2|8934.4|21
1645057170000|2022-02-17 00:19:30|8938.4|8934.4|8937.3|8934.5|8938.7|8935.9|8937.3|8934.4|6
1645057180000|2022-02-17 00:19:40|||||||||1
1645057190000|2022-02-17 00:19:50|8937.2|8934.4|8937.3|8934.5|8937.7|8934.9|8937.2|8934.4|3
1645057210000|2022-02-17 00:20:10|||||||||1
1645057220000|2022-02-17 00:20:20|8936.3|8933.5|8935.3|8932.5|8936.3|8933.5|8935.3|8932.5|0
1645057230000|2022-02-17 00:20:30|8934.8|8932|8934.3|8931.5|8935.8|8933|8934.3|8931.5|8
1645057240000|2022-02-17 00:20:40|8935.3|8932.5|8934.8|8932|8935.3|8932.5|8934.3|8931.5|11
1645057250000|2022-02-17 00:20:50|8935.3|8932.5|8935.8|8933|8935.8|8933|8935.3|8932.5|1
1645057260000|2022-02-17 00:21:00|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|2
1645057300000|2022-02-17 00:21:40|8934.8|8932|8934.8|8932|8934.8|8932|8934.8|8932|0
1645057310000|2022-02-17 00:21:50|8935.3|8932.5|8935.3|8932.5|8935.8|8933|8935.3|8932.5|3
1645057320000|2022-02-17 00:22:00|8936.2|8933.4|8935.3|8932.5|8936.2|8933.4|8935.3|8932.5|11
1645057340000|2022-02-17 00:22:20|||||||||1
1645057350000|2022-02-17 00:22:30|8933.8|8931|8933.8|8931|8933.8|8931|8933.8|8931|4
1645057360000|2022-02-17 00:22:40|8933.3|8930.5|8931.8|8929|8933.3|8930.5|8931.8|8929|17
1645057370000|2022-02-17 00:22:50|8931.3|8928.5|8933.2|8930.4|8933.8|8931|8931.3|8928.5|6
1645057380000|2022-02-17 00:23:00|8929.8|8927|8929.3|8926.5|8929.8|8927|8928.8|8926|10
1645057390000|2022-02-17 00:23:10|8929.8|8927|8929.3|8926.5|8929.8|8927|8928.8|8926|2
1645057400000|2022-02-17 00:23:20|8928.8|8926|8929.3|8926.5|8929.3|8926.5|8928.8|8926|4
1645057420000|2022-02-17 00:23:40|||||||||3
1645057430000|2022-02-17 00:23:50|||||||||3
1645057450000|2022-02-17 00:24:10|8929.8|8927|8931.3|8928.5|8931.8|8929|8929.8|8927|17
1645057460000|2022-02-17 00:24:20|||||||||2
1645057480000|2022-02-17 00:24:40|8930.8|8928|8930.3|8927.5|8930.8|8928|8930.3|8927.5|0
1645057490000|2022-02-17 00:24:50|||||||||1
1645057510000|2022-02-17 00:25:10|8930.8|8928|8930.3|8927.5|8930.8|8928|8930.3|8927.5|2
1645057520000|2022-02-17 00:25:20|8929.8|8927|8930.3|8927.5|8930.3|8927.5|8929.8|8927|5
1645057530000|2022-02-17 00:25:30|8930.8|8928|8931.8|8929|8931.8|8929|8930.8|8928|3
1645057560000|2022-02-17 00:26:00|8932.3|8929.5|8933.3|8930.5|8933.3|8930.5|8932.3|8929.5|2
1645057580000|2022-02-17 00:26:20|8933.8|8931|8933.8|8931|8933.8|8931|8933.8|8931|2
1645057600000|2022-02-17 00:26:40|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|8934.3|8931.5|3
1645057610000|2022-02-17 00:26:50|||||||||2
1645057620000|2022-02-17 00:27:00|8934.8|8932|8935.3|8932.5|8935.3|8932.5|8934.3|8931.5|18
1645057630000|2022-02-17 00:27:10|8935.8|8933|8935.8|8933|8936.8|8934|8935.8|8933|2
1645057640000|2022-02-17 00:27:20|||||||||1
1645057660000|2022-02-17 00:27:40|8936.3|8933.5|8936.8|8934|8936.8|8934|8936.3|8933.5|3
1645057670000|2022-02-17 00:27:50|||||||||1
1645057690000|2022-02-17 00:28:10|8936.3|8933.5|8936.3|8933.5|8936.8|8934|8936.3|8933.5|6
1645057710000|2022-02-17 00:28:30|8936.7|8933.9|8936.3|8933.5|8936.7|8933.9|8936.3|8933.5|6
1645057720000|2022-02-17 00:28:40|8936.2|8933.4|8935.3|8932.5|8936.2|8933.4|8935.3|8932.5|2
1645057730000|2022-02-17 00:28:50|8935.8|8933|8935.3|8932.5|8935.8|8933|8935.3|8932.5|3
1645057750000|2022-02-17 00:29:10|8935.8|8933|8935.8|8933|8935.8|8933|8935.8|8933|0
1645057770000|2022-02-17 00:29:30|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|8935.3|8932.5|1
1645057780000|2022-02-17 00:29:40|8934.3|8931.5|8933.2|8930.4|8934.3|8931.5|8933.2|8930.4|8
1645057790000|2022-02-17 00:29:50|8932.8|8930|8932.3|8929.5|8932.8|8930|8932.3|8929.5|5
1645057800000|2022-02-17 00:30:00|||||||||1
1645057810000|2022-02-17 00:30:10|8933.2|8930.4|8933.2|8930.4|8933.2|8930.4|8933.2|8930.4|0
1645057820000|2022-02-17 00:30:20|||||||||1
1645057830000|2022-02-17 00:30:30|8933.7|8930.9|8933.2|8930.4|8933.7|8930.9|8933.2|8930.4|3
1645057840000|2022-02-17 00:30:40|8933.7|8930.9|8933.3|8929.3|8933.7|8930.9|8933.2|8929.3|7
1645057850000|2022-02-17 00:30:50|||||||||1
1645057860000|2022-02-17 00:31:00|8933.2|8930.4|8931.2|8928.4|8933.3|8930.4|8931.2|8928.4|9
1645057870000|2022-02-17 00:31:10|||||||||2
1645057880000|2022-02-17 00:31:20|8930.7|8927.9|8928.2|8925.4|8930.7|8927.9|8928.2|8925.4|15
1645057890000|2022-02-17 00:31:30|8928.7|8925.9|8928.6|8925.8|8928.7|8925.9|8928.6|8925.8|4
1645057900000|2022-02-17 00:31:40|8928.7|8925.9|8926.2|8923.4|8928.7|8925.9|8926.2|8923.4|23
1645057910000|2022-02-17 00:31:50|8926.7|8923.9|8928.2|8925.4|8928.2|8925.4|8926.7|8923.9|8
1645057920000|2022-02-17 00:32:00|8927.7|8924.9|8928.1|8925.3|8928.1|8925.3|8927.7|8924.9|1
1645057930000|2022-02-17 00:32:10|||||||||2
1645057940000|2022-02-17 00:32:20|8926.7|8923.9|8925.2|8922.4|8927.1|8924.3|8925.2|8922.4|15
1645057950000|2022-02-17 00:32:30|8926.1|8923.3|8924.7|8921.9|8926.1|8923.3|8924.7|8921.9|4
1645057960000|2022-02-17 00:32:40|8924.6|8921.8|8925.2|8922.4|8925.2|8922.4|8923.7|8920.9|11
1645057970000|2022-02-17 00:32:50|8925.7|8922.9|8925.2|8922.4|8925.7|8922.9|8925.2|8922.4|1
1645057980000|2022-02-17 00:33:00|8925.7|8922.9|8925.7|8922.9|8926.2|8923.4|8925.7|8922.9|3
1645057990000|2022-02-17 00:33:10|8925.2|8922.4|8924.2|8921.4|8925.2|8922.4|8924.2|8921.4|3
1645058000000|2022-02-17 00:33:20|8924.7|8921.9|8923.1|8920.3|8925.2|8922.3|8923.1|8920.3|3
1645058010000|2022-02-17 00:33:30|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|8923.2|8920.4|2
1645058020000|2022-02-17 00:33:40|8924.1|8921.3|8923.7|8920.9|8924.1|8921.3|8923.2|8920.4|7
1645058030000|2022-02-17 00:33:50|8924.2|8921.4|8925.1|8922.3|8925.2|8922.3|8924.2|8921.2|4
1645058040000|2022-02-17 00:34:00|8925.6|8922.8|8925.1|8922.3|8925.6|8922.8|8924.6|8921.8|6
1645058050000|2022-02-17 00:34:10|8925.2|8922.4|8925.2|8922.4|8925.2|8922.4|8925.1|8922.3|1
1645058070000|2022-02-17 00:34:30|8925.6|8922.8|8927.2|8924.4|8927.7|8924.9|8925.6|8922.8|11
1645058080000|2022-02-17 00:34:40|8927.7|8924.9|8928.7|8925.9|8928.7|8925.9|8927.7|8924.9|3
1645058090000|2022-02-17 00:34:50|8929.2|8926.4|8929.2|8926.4|8929.7|8926.9|8929.2|8926.4|7
1645058100000|2022-02-17 00:35:00|8929.7|8926.9|8929.2|8926.4|8930.2|8927.4|8929.2|8926.4|6
1645058110000|2022-02-17 00:35:10|||||||||3
1645058120000|2022-02-17 00:35:20|8928.7|8925.9|8929.2|8926.4|8929.2|8926.4|8928.7|8925.9|2
1645058130000|2022-02-17 00:35:30|8929.7|8926.9|8929.2|8926.4|8929.7|8926.9|8929.2|8926.4|1
1645058140000|2022-02-17 00:35:40|8929.3|8925.3|8929.2|8926.4|8929.3|8926.4|8929.2|8925.3|2
1645058150000|2022-02-17 00:35:50|||||||||1
1645058160000|2022-02-17 00:36:00|||||||||1
1645058170000|2022-02-17 00:36:10|8929.1|8926.3|8928.2|8925.4|8929.2|8926.4|8928.2|8925.4|5
1645058180000|2022-02-17 00:36:20|8927.7|8924.9|8926.2|8923.4|8927.7|8924.9|8926.2|8923.4|2
1645058190000|2022-02-17 00:36:30|8925.7|8922.9|8925.7|8922.9|8925.7|8922.9|8925.7|8922.9|0
1645058200000|2022-02-17 00:36:40|8928.7|8925.9|8929.2|8926.4|8929.6|8926.8|8928.7|8925.9|9
1645058210000|2022-02-17 00:36:50|8928.7|8925.9|8927.2|8924.4|8928.7|8925.9|8926.7|8923.9|3
1645058220000|2022-02-17 00:37:00|||||||||1
1645058230000|2022-02-17 00:37:10|8928.1|8925.3|8928.2|8925.4|8928.2|8925.4|8928.1|8925.3|2
1645058240000|2022-02-17 00:37:20|8929.1|8926.3|8930.1|8927.3|8930.1|8927.3|8929.1|8926.3|1
1645058250000|2022-02-17 00:37:30|8930.2|8927.4|8930.2|8927.4|8930.2|8927.4|8929.7|8926.9|1
1645058260000|2022-02-17 00:37:40|8930.6|8927.8|8930.1|8927.3|8930.6|8927.8|8929.7|8926.9|5
1645058280000|2022-02-17 00:38:00|||||||||1
1645058290000|2022-02-17 00:38:10|8930.2|8927.4|8930.2|8927.4|8930.2|8927.4|8930.2|8927.4|0
1645058310000|2022-02-17 00:38:30|8931.1|8928.3|8931.6|8928.8|8932.1|8929.3|8931.1|8928.3|5
1645058320000|2022-02-17 00:38:40|8932.1|8929.3|8931.6|8928.8|8932.1|8929.3|8931.6|8928.8|2
1645058330000|2022-02-17 00:38:50|||||||||1
1645058340000|2022-02-17 00:39:00|8932.1|8929.3|8933.6|8930.8|8934.1|8931.3|8932.1|8929.3|6
1645058350000|2022-02-17 00:39:10|8933.7|8930.9|8934.1|8931.3|8934.1|8931.3|8933.7|8930.9|3
1645058360000|2022-02-17 00:39:20|8934.2|8931.4|8935.1|8932.3|8935.1|8932.3|8934.2|8931.4|1
1645058370000|2022-02-17 00:39:30|8936.1|8933.3|8937.1|8934.3|8937.1|8934.3|8936.1|8933.3|3
1645058380000|2022-02-17 00:39:40|8936.7|8933.9|8932.2|8929.4|8937.2|8934.4|8932.2|8929.4|25
1645058390000|2022-02-17 00:39:50|8931.7|8928.9|8930.7|8927.9|8931.7|8928.9|8930.7|8927.9|1
1645058410000|2022-02-17 00:40:10|8931.2|8928.4|8930.2|8927.4|8931.2|8928.4|8930.2|8927.4|4
1645058420000|2022-02-17 00:40:20|8930.7|8927.9|8931.7|8928.9|8931.7|8928.9|8930.7|8927.9|3
1645058430000|2022-02-17 00:40:30|8932.2|8929.4|8932.2|8929.4|8932.2|8929.4|8931.7|8928.9|1
1645058440000|2022-02-17 00:40:40|8931.7|8928.9|8931.7|8928.9|8931.7|8928.9|8931.7|8928.9|0
1645058460000|2022-02-17 00:41:00|||||||||1
1645058490000|2022-02-17 00:41:30|8932.2|8929.4|8932.2|8929.4|8932.2|8929.4|8932.2|8929.4|1
1645058500000|2022-02-17 00:41:40|8931.2|8928.4|8931.2|8928.4|8931.2|8928.4|8931.2|8928.4|5
1645058510000|2022-02-17 00:41:50|||||||||1
1645058520000|2022-02-17 00:42:00|8932.1|8929.3|8932.2|8929.4|8932.2|8929.4|8932.1|8929.3|11
1645058530000|2022-02-17 00:42:10|8932.1|8929.3|8932.1|8929.3|8932.1|8929.3|8932.1|8929.3|2
1645058540000|2022-02-17 00:42:20|8931.6|8928.8|8931.1|8928.3|8931.6|8928.8|8931.1|8928.3|0
1645058550000|2022-02-17 00:42:30|8929.7|8926.9|8928.2|8925.4|8929.7|8926.9|8928.2|8925.4|5
1645058560000|2022-02-17 00:42:40|8928.1|8925.3|8927.6|8924.8|8928.1|8925.3|8927.6|8924.8|3
1645058570000|2022-02-17 00:42:50|8928.1|8925.3|8928.1|8925.3|8928.1|8925.3|8928.1|8925.3|0
1645058580000|2022-02-17 00:43:00|8927.2|8924.4|8927.6|8924.8|8928.1|8925.3|8927.2|8924.4|9
1645058610000|2022-02-17 00:43:30|||||||||1
1645058620000|2022-02-17 00:43:40|8926.6|8923.8|8926.6|8923.8|8927.1|8924.3|8926.6|8923.8|4
1645058630000|2022-02-17 00:43:50|8927.1|8924.3|8926.1|8923.3|8927.1|8924.3|8926.1|8923.3|8
1645058640000|2022-02-17 00:44:00|||||||||1
1645058660000|2022-02-17 00:44:20|||||||||1
1645058670000|2022-02-17 00:44:30|8926.2|8923.4|8926.1|8923.3|8926.2|8923.4|8925.7|8922.9|1
1645058690000|2022-02-17 00:44:50|8925.6|8922.8|8925.2|8922.4|8925.6|8922.8|8925.2|8922.4|2
1645058700000|2022-02-17 00:45:00|8924.7|8921.9|8925.1|8922.3|8925.1|8922.3|8924.1|8921.3|1
1645058710000|2022-02-17 00:45:10|||||||||3
1645058720000|2022-02-17 00:45:20|8925.6|8922.8|8924.2|8921.4|8925.6|8922.8|8924.1|8921.3|0
1645058730000|2022-02-17 00:45:30|8923.7|8920.9|8924.1|8921.3|8924.1|8921.3|8923.7|8920.9|5
1645058740000|2022-02-17 00:45:40|8923.1|8920.3|8923.6|8920.8|8923.6|8920.8|8923.1|8920.3|2
1645058750000|2022-02-17 00:45:50|8923.1|8920.3|8922.6|8919.8|8923.1|8920.3|8922.6|8919.8|3
1645058760000|2022-02-17 00:46:00|8922.1|8919.3|8922.1|8919.3|8922.6|8919.8|8922.1|8919.3|3
1645058770000|2022-02-17 00:46:10|8922.6|8919.8|8922.1|8919.3|8922.6|8919.8|8922.1|8919.3|1
1645058780000|2022-02-17 00:46:20|8922.6|8919.8|8922.6|8919.8|8922.6|8919.8|8922.6|8919.8|0
1645058800000|2022-02-17 00:46:40|8923.1|8920.3|8923.6|8920.8|8923.6|8920.8|8923.1|8920.3|2
1645058820000|2022-02-17 00:47:00|8922.6|8919.8|8923.6|8920.8|8923.6|8920.8|8922.6|8919.8|10
1645058840000|2022-02-17 00:47:20|||||||||2
1645058860000|2022-02-17 00:47:40|8924.1|8921.3|8926.6|8923.8|8926.6|8923.8|8924.1|8921.3|5
1645058880000|2022-02-17 00:48:00|8927.6|8924.8|8923.1|8920.3|8927.6|8924.8|8922.6|8919.8|52
1645058900000|2022-02-17 00:48:20|8923.6|8920.8|8924.2|8921.4|8924.2|8921.4|8923.6|8920.8|2
1645058930000|2022-02-17 00:48:50|8924.7|8921.9|8924.7|8921.9|8924.7|8921.9|8924.7|8921.9|1
1645058950000|2022-02-17 00:49:10|8925.1|8922.3|8925.2|8922.4|8925.2|8922.4|8925.1|8922.3|1
1645058960000|2022-02-17 00:49:20|8925.1|8922.3|8925.7|8922.9|8925.7|8922.9|8925.1|8922.3|2
1645058970000|2022-02-17 00:49:30|8925.2|8922.4|8924.3|8920.3|8925.2|8922.4|8924.2|8920.3|223
1645058980000|2022-02-17 00:49:40|8924.2|8921.4|8924.2|8921.4|8924.2|8921.4|8924.2|8921.4|1
1645058990000|2022-02-17 00:49:50|8924.1|8921.3|8924.2|8921.4|8924.2|8921.4|8924.1|8921.3|0
1645059010000|2022-02-17 00:50:10|8923.7|8920.9|8923.7|8920.9|8923.7|8920.9|8923.7|8920.9|5
1645059020000|2022-02-17 00:50:20|8923.6|8920.8|8923.7|8920.9|8923.7|8920.9|8923.6|8920.8|0
1645059030000|2022-02-17 00:50:30|8923.6|8920.8|8923.6|8920.8|8923.6|8920.8|8923.6|8920.8|1
1645059040000|2022-02-17 00:50:40|8924.6|8921.8|8924.6|8921.8|8924.6|8921.8|8924.6|8921.8|1
1645059050000|2022-02-17 00:50:50|8924.1|8921.3|8924.6|8921.8|8924.6|8921.8|8924.1|8921.3|2
1645059070000|2022-02-17 00:51:10|8925.1|8922.3|8925.2|8922.4|8925.2|8922.4|8925.1|8922.3|4
1645059080000|2022-02-17 00:51:20|8925.1|8922.3|8925.1|8922.3|8925.2|8922.4|8925.1|8922.3|9
1645059090000|2022-02-17 00:51:30|8925.2|8922.4|8925.7|8922.9|8925.7|8922.9|8925.2|8922.4|0
1645059100000|2022-02-17 00:51:40|8926.2|8923.4|8924.7|8921.9|8926.7|8923.9|8924.7|8921.9|9
1645059110000|2022-02-17 00:51:50|8924.2|8921.4|8924.2|8921.4|8924.2|8921.4|8924.2|8921.4|3
1645059120000|2022-02-17 00:52:00|8924.1|8921.3|8924.2|8921.4|8924.2|8921.4|8924.1|8921.3|50
1645059130000|2022-02-17 00:52:10|8924.1|8921.3|8924.1|8921.3|8924.1|8921.3|8924.1|8921.3|0
1645059140000|2022-02-17 00:52:20|8925.2|8921.2|8924.2|8921.4|8925.3|8921.4|8924.2|8921.2|3
1645059150000|2022-02-17 00:52:30|8925.2|8921.2|8925.2|8921.2|8925.2|8921.2|8925.2|8921.2|0
1645059160000|2022-02-17 00:52:40|8925.3|8921.3|8924.2|8921.4|8925.3|8922.4|8924.2|8921.3|1
1645059170000|2022-02-17 00:52:50|8924.6|8921.8|8924.2|8921.4|8924.7|8921.9|8924.2|8921.4|2
1645059190000|2022-02-17 00:53:10|||||||||1
1645059200000|2022-02-17 00:53:20|8924.6|8921.8|8924.7|8921.9|8924.7|8921.9|8924.6|8921.8|5
1645059210000|2022-02-17 00:53:30|8924.6|8921.8|8924.6|8921.8|8924.6|8921.8|8924.6|8921.8|3
1645059220000|2022-02-17 00:53:40|8924.7|8921.9|8925.2|8922.4|8925.2|8922.4|8924.7|8921.9|4
1645059230000|2022-02-17 00:53:50|8925.1|8922.3|8924.7|8921.9|8925.1|8922.3|8924.7|8921.9|1
1645059240000|2022-02-17 00:54:00|8925.1|8922.3|8925.2|8922.4|8925.6|8922.8|8925.1|8922.3|3
1645059250000|2022-02-17 00:54:10|8925.6|8922.8|8925.6|8922.8|8925.6|8922.8|8925.6|8922.8|5
1645059260000|2022-02-17 00:54:20|8925.7|8922.9|8926.7|8923.9|8926.7|8923.9|8925.7|8922.9|3
1645059270000|2022-02-17 00:54:30|8926.6|8923.8|8927.2|8924.4|8927.6|8924.8|8926.6|8923.8|0
1645059290000|2022-02-17 00:54:50|8927.7|8924.9|8927.7|8924.9|8928.1|8925.3|8927.7|8924.9|10
1645059300000|2022-02-17 00:55:00|8926.2|8923.4|8926.7|8923.9|8926.7|8923.9|8926.2|8923.4|7
1645059310000|2022-02-17 00:55:10|8926.2|8923.4|8926.2|8923.4|8926.2|8923.4|8926.2|8923.4|2
1645059320000|2022-02-17 00:55:20|8927.7|8924.9|8927.7|8924.9|8927.7|8924.9|8927.7|8924.9|1
1645059330000|2022-02-17 00:55:30|8928.7|8925.9|8929.2|8926.4|8929.2|8926.4|8928.7|8925.9|11
1645059340000|2022-02-17 00:55:40|8929.7|8926.9|8930.2|8927.4|8930.6|8927.8|8929.7|8926.9|2
1645059350000|2022-02-17 00:55:50|8930.6|8927.8|8930.2|8927.4|8930.6|8927.8|8930.2|8927.4|10
1645059360000|2022-02-17 00:56:00|8930.7|8927.9|8931.7|8928.9|8931.7|8928.9|8930.7|8927.9|2
1645059380000|2022-02-17 00:56:20|8932.7|8929.9|8933.2|8930.4|8933.7|8930.9|8932.7|8929.9|7
1645059400000|2022-02-17 00:56:40|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|8933.7|8930.9|0
1645059410000|2022-02-17 00:56:50|8934.2|8931.4|8934.2|8931.4|8934.7|8931.9|8933.7|8930.9|13
1645059420000|2022-02-17 00:57:00|8935.1|8932.3|8934.1|8931.3|8935.1|8932.3|8933.7|8930.9|11
1645059430000|2022-02-17 00:57:10|8932.2|8929.4|8928.2|8925.4|8932.2|8929.4|8928.2|8925.4|19
1645059440000|2022-02-17 00:57:20|8928.1|8925.3|8928.1|8925.3|8928.1|8925.3|8928.1|8925.3|1
1645059450000|2022-02-17 00:57:30|8927.2|8924.4|8927.2|8923.2|8927.2|8924.4|8926.1|8923.2|5
1645059460000|2022-02-17 00:57:40|8925.6|8922.8|8927.1|8924.3|8927.1|8924.3|8925.6|8922.8|1306
1645059470000|2022-02-17 00:57:50|8927.6|8924.8|8929.1|8926.3|8929.1|8926.3|8927.6|8924.8|2
1645059480000|2022-02-17 00:58:00|8931.1|8928.3|8930.1|8927.3|8931.1|8928.3|8930.1|8927.3|13
1645059510000|2022-02-17 00:58:30|8931.1|8928.3|8931.6|8928.8|8931.6|8928.8|8931.1|8928.3|1
1645059520000|2022-02-17 00:58:40|8932.6|8929.8|8931.6|8928.8|8932.6|8929.8|8931.6|8928.8|2
1645059530000|2022-02-17 00:58:50|8932.1|8929.3|8932.6|8929.8|8932.6|8929.8|8932.1|8929.3|5
1645059540000|2022-02-17 00:59:00|8933.1|8930.3|8938.1|8935.3|8938.6|8935.8|8933.1|8930.3|25
1645059550000|2022-02-17 00:59:10|8937.6|8934.8|8937.1|8934.3|8937.6|8934.8|8936.6|8933.8|8
1645059560000|2022-02-17 00:59:20|8936.1|8933.3|8937.1|8934.3|8937.2|8934.3|8934.7|8931.3|10
1645059570000|2022-02-17 00:59:30|8937.2|8933.2|8938.1|8935.3|8939.2|8935.3|8936.6|8933.2|884
1645059580000|2022-02-17 00:59:40|8939.1|8936.3|8941.1|8938.3|8941.1|8938.3|8938.6|8935.2|879
1645059590000|2022-02-17 00:59:50|8941.6|8938.8|8940|8937.2|8941.6|8938.8|8940|8937.2|46
1645059600000|2022-02-17 01:00:00|8939.1|8936.3|8934.1|8931.3|8944.7|8941.3|8934.1|8931.2|836
1645059610000|2022-02-17 01:00:10|8932.1|8929.3|8935.1|8932.3|8939|8936.2|8928.1|8925.1|2402
1645059620000|2022-02-17 01:00:20|8936|8933.2|8945|8942.2|8945|8942.2|8935|8932.2|69
1645059630000|2022-02-17 01:00:30|8945.1|8942.3|8945|8942.2|8945.1|8942.3|8941|8938.1|79
1645059640000|2022-02-17 01:00:40|8945.5|8942.7|8947|8944.2|8948.5|8945.7|8945|8942.2|63
1645059650000|2022-02-17 01:00:50|8948|8945.2|8951|8948.2|8952.4|8949.6|8946|8943.2|102
1645059660000|2022-02-17 01:01:00|8950.9|8948.1|8937.1|8933.1|8950.9|8948.1|8937|8933.1|78
1645059670000|2022-02-17 01:01:10|8936|8933.2|8941|8938.2|8942|8939.2|8935|8932.1|673
1645059680000|2022-02-17 01:01:20|8941.4|8938.6|8947.9|8945.1|8949|8945.1|8941|8938.2|20
1645059690000|2022-02-17 01:01:30|8948|8944|8946.4|8943.6|8951.9|8949.1|8945.9|8943.1|55
1645059700000|2022-02-17 01:01:40|8946.9|8944.1|8950.9|8948.1|8951.4|8948.6|8946.9|8944.1|26
1645059710000|2022-02-17 01:01:50|8951.4|8948.6|8951.9|8949.1|8952.9|8950.1|8950|8947.2|19
1645059720000|2022-02-17 01:02:00|8952.9|8950.1|8950.9|8948.1|8952.9|8950.1|8945.9|8943.1|43
1645059730000|2022-02-17 01:02:10|8950.4|8947.6|8946.9|8944.1|8950.9|8948.1|8946.9|8944.1|24
1645059740000|2022-02-17 01:02:20|8946|8943.2|8948.9|8946.1|8949.4|8946.6|8945.4|8942.6|22
1645059750000|2022-02-17 01:02:30|8950.9|8948.1|8952.9|8950.1|8953.9|8951.1|8950.9|8948.1|27
1645059760000|2022-02-17 01:02:40|8953.4|8950.6|8954.9|8952.1|8955|8952.1|8953.4|8950.6|6
1645059770000|2022-02-17 01:02:50|8955.4|8952.6|8959.9|8957.1|8960|8957.1|8955.4|8952.6|70
1645059780000|2022-02-17 01:03:00|8959.4|8956.6|8959.9|8957.1|8961.4|8958.6|8956.9|8954.1|49
1645059790000|2022-02-17 01:03:10|8960.9|8958.1|8961.9|8959.1|8964.9|8962.1|8958.9|8956|52
1645059800000|2022-02-17 01:03:20|8962.4|8959.6|8963.9|8961.1|8964|8961.1|8960.9|8958.1|46
1645059810000|2022-02-17 01:03:30|8964.4|8961.6|8961.9|8959.1|8964.4|8961.6|8960.4|8957.6|33
1645059820000|2022-02-17 01:03:40|8961.4|8958.6|8960.9|8958.1|8961.9|8959.1|8959.4|8956.6|27
1645059830000|2022-02-17 01:03:50|8961.9|8959.1|8962.9|8960.1|8964.4|8961.6|8961.9|8959.1|35
1645059840000|2022-02-17 01:04:00|8963.9|8961.1|8959.9|8957.1|8964.9|8962.1|8958.9|8956|37
1645059850000|2022-02-17 01:04:10|8960.4|8957.6|8962.9|8960.1|8964.9|8962.1|8960.4|8957.6|5
1645059860000|2022-02-17 01:04:20|8961.9|8959.1|8961.9|8959.1|8961.9|8959.1|8960.9|8958.1|24
1645059870000|2022-02-17 01:04:30|8960.9|8958.1|8959.9|8957.1|8962.4|8959.6|8959.9|8957.1|17
1645059880000|2022-02-17 01:04:40|8960.9|8958.1|8961.9|8959.1|8962.4|8959.6|8959.9|8957.1|31
1645059890000|2022-02-17 01:04:50|8961.4|8958.6|8962.9|8960.1|8963|8960.1|8959.4|8956.6|39
1645059900000|2022-02-17 01:05:00|8963.4|8960.6|8954.9|8952.1|8964.5|8960.6|8953.9|8951.1|36
1645059910000|2022-02-17 01:05:10|8955.9|8953.1|8956.9|8954.1|8957.9|8955.1|8954.9|8952.1|16
1645059920000|2022-02-17 01:05:20|8957.8|8955|8957.9|8955.1|8958.9|8956.1|8956.9|8954.1|9
1645059930000|2022-02-17 01:05:30|8960.4|8957.6|8959.9|8957.1|8960.4|8957.6|8957.9|8955.1|13
1645059940000|2022-02-17 01:05:40|8958.9|8956.1|8955.9|8953.1|8958.9|8956.1|8953.4|8950.6|28
1645059950000|2022-02-17 01:05:50|8956.4|8953.6|8954.9|8952.1|8956.4|8953.6|8954.4|8951.6|3
1645059960000|2022-02-17 01:06:00|8953.9|8951.1|8954.9|8952.1|8956|8953.1|8953.9|8951.1|17
1645059970000|2022-02-17 01:06:10|8955.4|8952.6|8955.4|8952.6|8957.9|8955.1|8955.4|8952.6|5
1645059980000|2022-02-17 01:06:20|8954.9|8952.1|8952.9|8950.1|8955.9|8953.1|8951.4|8948.6|44
1645059990000|2022-02-17 01:06:30|8952.4|8949.6|8952.9|8950.1|8954.9|8952.1|8952.4|8949.6|14
1645060000000|2022-02-17 01:06:40|8954|8950|8953.9|8951.1|8954|8951.1|8953.9|8950|5
1645060010000|2022-02-17 01:06:50|8954.9|8952.1|8953.4|8950.6|8954.9|8952.1|8952.4|8949.6|22
1645060020000|2022-02-17 01:07:00|8952.9|8950.1|8952.9|8950.1|8953|8950.1|8949.4|8946.6|22
1645060030000|2022-02-17 01:07:10|8951.9|8949.1|8955.9|8953.1|8955.9|8953.1|8951.4|8948.6|8
1645060040000|2022-02-17 01:07:20|8956.9|8954.1|8957.9|8955.1|8958.3|8955.5|8956.9|8954.1|17
1645060050000|2022-02-17 01:07:30|8958.4|8955.6|8960.9|8958.1|8960.9|8958.1|8956.9|8954.1|16
1645060060000|2022-02-17 01:07:40|8961.4|8958.6|8960.9|8958.1|8962.4|8959.6|8960.4|8957.6|14
1645060070000|2022-02-17 01:07:50|8961.9|8959.1|8963.4|8960.6|8963.4|8960.6|8961.9|8959.1|8
1645060080000|2022-02-17 01:08:00|8963.9|8961.1|8959.9|8957.1|8963.9|8961.1|8959.9|8957.1|14
1645060090000|2022-02-17 01:08:10|8960.4|8957.6|8962.9|8960.1|8962.9|8960.1|8959.4|8956.6|16
1645060100000|2022-02-17 01:08:20|8961.9|8959.1|8961.9|8959.1|8962.3|8959.5|8960.9|8958.1|14
1645060110000|2022-02-17 01:08:30|8961.8|8959|8960.9|8958.1|8961.8|8959|8960.9|8958.1|1
1645060120000|2022-02-17 01:08:40|8959.4|8956.6|8961.8|8959|8961.9|8959.1|8958.9|8956.1|17
1645060130000|2022-02-17 01:08:50|8961.9|8959.1|8959.9|8957.1|8961.9|8959.1|8959.4|8956.6|4
1645060140000|2022-02-17 01:09:00|8959.4|8956.6|8956.9|8954.1|8959.4|8956.6|8956.9|8954.1|11
1645060150000|2022-02-17 01:09:10|8956.4|8953.6|8956.9|8954.1|8956.9|8954.1|8955.4|8952.6|10
1645060160000|2022-02-17 01:09:20|8957.8|8955|8961.4|8958.6|8961.4|8958.6|8957.8|8955|42
1645060170000|2022-02-17 01:09:30|8962.3|8959.5|8962.9|8960.1|8963.3|8960.5|8961.4|8958.6|13
1645060180000|2022-02-17 01:09:40|8962.8|8960|8964.9|8962.1|8965.3|8962.5|8962.4|8959.6|31
1645060190000|2022-02-17 01:09:50|8965.3|8962.5|8962.9|8960.1|8965.4|8962.6|8962.4|8959.6|18
1645060200000|2022-02-17 01:10:00|8961.9|8959.1|8958.9|8956.1|8962.3|8959.5|8958.9|8956.1|22
1645060210000|2022-02-17 01:10:10|8959.4|8956.6|8960|8956|8960.4|8957.6|8959.4|8956|2
1645060220000|2022-02-17 01:10:20|8959.9|8957.1|8960.8|8958|8961.3|8958.5|8957.9|8954.9|5
1645060230000|2022-02-17 01:10:30|8960.9|8958.1|8961.4|8958.6|8961.9|8959.1|8960.9|8958.1|8
1645060240000|2022-02-17 01:10:40|8961.9|8959.1|8960.9|8958.1|8961.9|8959.1|8960.9|8958.1|3
1645060250000|2022-02-17 01:10:50|8960.4|8957.6|8957.9|8955.1|8960.4|8957.6|8957.9|8955.1|10
1645060260000|2022-02-17 01:11:00|8957.4|8954.6|8954.8|8952|8958.3|8955.5|8954.8|8952|19
1645060270000|2022-02-17 01:11:10|8956.3|8953.5|8955.9|8953.1|8957.3|8954.5|8955.4|8952.6|13
1645060280000|2022-02-17 01:11:20|8955.4|8952.6|8955.9|8953.1|8955.9|8953.1|8954.9|8952.1|10
1645060290000|2022-02-17 01:11:30|8955.4|8952.6|8954.9|8952.1|8955.4|8952.6|8954.9|8952.1|2
1645060300000|2022-02-17 01:11:40|8955.8|8953|8953.9|8951.1|8957.3|8954.5|8953.4|8950.6|18
1645060310000|2022-02-17 01:11:50|8953.8|8951|8953.8|8951|8953.8|8951|8952.8|8950|2
1645060320000|2022-02-17 01:12:00|8953.9|8951.1|8953.9|8951.1|8953.9|8951.1|8951.9|8949.1|5
1645060330000|2022-02-17 01:12:10|8953.8|8951|8954.4|8951.6|8954.4|8951.6|8953.8|8951|3
1645060340000|2022-02-17 01:12:20|8953.9|8951.1|8950.8|8948|8953.9|8951.1|8950.3|8947.5|29
1645060350000|2022-02-17 01:12:30|8951.3|8948.5|8950.8|8948|8951.3|8948.5|8949.8|8947|18
1645060360000|2022-02-17 01:12:40|8951.3|8948.5|8950.4|8947.6|8951.8|8949|8950.4|8947.6|3
1645060370000|2022-02-17 01:12:50|8950.3|8947.5|8948.8|8946|8950.3|8947.5|8948.4|8945.6|26
1645060380000|2022-02-17 01:13:00|8948.4|8945.6|8947.8|8945|8950.8|8948|8947.4|8944.6|14
1645060390000|2022-02-17 01:13:10|8947.4|8944.6|8948.3|8945.5|8948.9|8946.1|8946.3|8943.5|28
1645060400000|2022-02-17 01:13:20|8947.8|8945|8948.3|8945.5|8948.3|8945.5|8947.4|8944.6|5
1645060410000|2022-02-17 01:13:30|8949.3|8946.5|8950.9|8948.1|8952.3|8949.5|8949.3|8946.5|9
1645060420000|2022-02-17 01:13:40|8951.3|8948.5|8949.3|8946.5|8951.8|8949|8949.3|8946.5|13
1645060430000|2022-02-17 01:13:50|8948.8|8946|8946.8|8944|8948.8|8946|8945.9|8943.1|26
1645060440000|2022-02-17 01:14:00|8947.3|8944.5|8946.8|8944|8947.3|8944.5|8946.8|8944|4
1645060450000|2022-02-17 01:14:10|8947.3|8944.5|8948.8|8946|8948.8|8946|8944.8|8942|12
1645060460000|2022-02-17 01:14:20|8948.3|8945.5|8952.3|8949.5|8952.3|8949.5|8948.3|8945.5|19
1645060470000|2022-02-17 01:14:30|8952.8|8950|8952.8|8950|8953.3|8950.5|8952.3|8949.5|1
1645060480000|2022-02-17 01:14:40|8951.8|8949|8953.3|8950.5|8954.3|8951.5|8951.8|8949|12
1645060490000|2022-02-17 01:14:50|8953.8|8951|8953.8|8951|8954.3|8951.5|8951.8|8949|16
1645060500000|2022-02-17 01:15:00|8952.8|8950|8946.9|8944.1|8952.8|8950|8946.4|8943.6|23
1645060510000|2022-02-17 01:15:10|8947.4|8944.6|8947.8|8945|8947.8|8945|8947.4|8944.6|5
1645060520000|2022-02-17 01:15:20|8947.4|8944.6|8947.9|8945.1|8947.9|8945.1|8946.9|8944.1|10
1645060530000|2022-02-17 01:15:30|8948.3|8945.5|8949.8|8947|8949.9|8947.1|8948.3|8945.5|14
1645060540000|2022-02-17 01:15:40|8949.9|8947.1|8953.8|8951|8953.8|8951|8949.9|8947.1|17
1645060550000|2022-02-17 01:15:50|8953.4|8950.6|8953.3|8950.5|8953.8|8951|8952.4|8949.6|6
1645060560000|2022-02-17 01:16:00|8953.4|8950.6|8951.4|8948.6|8953.8|8951|8951.4|8948.6|9
1645060570000|2022-02-17 01:16:10|8951.8|8949|8952.8|8950|8953.8|8951|8951.8|8949|2
1645060580000|2022-02-17 01:16:20|8952.4|8949.6|8952.8|8950|8953.3|8950.5|8952.3|8949.5|2
1645060590000|2022-02-17 01:16:30|8951.4|8948.6|8950.8|8948|8951.4|8948.6|8950.8|8948|2
1645060600000|2022-02-17 01:16:40|8949.8|8947|8948.8|8946|8949.9|8947|8948.8|8945.9|0
1645060610000|2022-02-17 01:16:50|8948.9|8946.1|8946.9|8944.1|8949.8|8947|8946.9|8944.1|5
1645060620000|2022-02-17 01:17:00|8946.8|8944|8946.9|8944.1|8947.8|8945|8945.8|8943|7
1645060630000|2022-02-17 01:17:10|8947.8|8945|8948.8|8946|8948.8|8946|8947.8|8945|1
1645060640000|2022-02-17 01:17:20|8949.3|8946.5|8949.3|8946.5|8950.9|8947|8948.8|8946|13
1645060650000|2022-02-17 01:17:30|8949.9|8947.1|8949.8|8947|8950.8|8948|8949.3|8946.5|1193
1645060660000|2022-02-17 01:17:40|8948.8|8946|8949.8|8947|8949.8|8947|8948.8|8946|16
1645060670000|2022-02-17 01:17:50|8950.9|8946.9|8951.8|8949|8952.3|8949.5|8950.8|8946.9|10
1645060680000|2022-02-17 01:18:00|8952.3|8949.5|8951.8|8949|8952.3|8949.5|8951.8|8949|13
1645060690000|2022-02-17 01:18:10|8951.9|8949.1|8949.4|8946.6|8952.3|8949.5|8949.4|8946.6|2
1645060700000|2022-02-17 01:18:20|8949.3|8946.5|8957.8|8955|8957.8|8955|8948.8|8946|15
1645060710000|2022-02-17 01:18:30|8956.9|8954.1|8954.8|8952|8956.9|8954.1|8954.8|8952|1
1645060720000|2022-02-17 01:18:40|8954.9|8952.1|8957.8|8955|8957.8|8955|8954.9|8952.1|3
1645060730000|2022-02-17 01:18:50|8958.3|8955.5|8958.8|8956|8958.8|8956|8958.3|8955.5|5
1645060740000|2022-02-17 01:19:00|8957.4|8954.6|8956.8|8954|8957.4|8954.6|8956.8|8954|5
1645060750000|2022-02-17 01:19:10|8955.9|8953.1|8954.8|8952|8955.9|8953.1|8954.8|8952|4
1645060760000|2022-02-17 01:19:20|8954.3|8951.5|8953.8|8951|8954.3|8951.5|8952.9|8950.1|2
1645060770000|2022-02-17 01:19:30|8954.8|8952|8954.8|8952|8954.8|8952|8953.9|8951.1|4
1645060780000|2022-02-17 01:19:40|8953.9|8951.1|8954.8|8952|8954.8|8952|8953.9|8951.1|1
1645060790000|2022-02-17 01:19:50|8954.3|8951.5|8954.9|8952.1|8955.8|8953|8953.3|8950.5|9
1645060800000|2022-02-17 01:20:00|8954.8|8952|8953.8|8951|8954.8|8952|8953.3|8950.5|4
1645060810000|2022-02-17 01:20:10|8952.4|8949.6|8951.8|8949|8952.4|8949.6|8950.3|8947.5|15
1645060820000|2022-02-17 01:20:20|8952.8|8950|8951.8|8949|8953.8|8951|8951.8|8949|1
1645060840000|2022-02-17 01:20:40|8953.8|8951|8955.8|8953|8955.8|8953|8953.8|8951|3
1645060850000|2022-02-17 01:20:50|8954.8|8952|8955.3|8952.5|8955.3|8952.5|8954.8|8952|4
1645060860000|2022-02-17 01:21:00|8955.8|8953|8955.8|8953|8956.3|8953.5|8955.8|8953|3
1645060870000|2022-02-17 01:21:10|8956.3|8953.5|8958.8|8956|8959.8|8957|8956.3|8953.5|17
1645060880000|2022-02-17 01:21:20|8958.9|8956.1|8963.4|8960.6|8963.9|8961.1|8958.9|8956.1|51
1645060890000|2022-02-17 01:21:30|8963.9|8961.1|8963.9|8961.1|8963.9|8961.1|8963.8|8961|3
1645060900000|2022-02-17 01:21:40|8964.4|8961.6|8963.8|8961|8964.4|8961.6|8963.8|8961|4
1645060910000|2022-02-17 01:21:50|8963.9|8961.1|8963.8|8961|8963.9|8961.1|8961.8|8959|26
1645060920000|2022-02-17 01:22:00|8962.8|8960|8963.4|8960.6|8965.8|8963|8962.4|8959.6|66
1645060930000|2022-02-17 01:22:10|8963.9|8961.1|8963.4|8960.6|8964.4|8961.6|8963.4|8960.6|17
1645060940000|2022-02-17 01:22:20|8963.8|8961|8963.8|8961|8963.8|8961|8963.8|8961|0
1645060950000|2022-02-17 01:22:30|8963.9|8961.1|8964.4|8961.6|8964.4|8961.6|8963.9|8961.1|0
1645060960000|2022-02-17 01:22:40|8965.3|8962.5|8965.4|8962.6|8966.4|8963.6|8964.8|8962|14
1645060970000|2022-02-17 01:22:50|8965.8|8963|8964.9|8962.1|8965.8|8963|8964.9|8962.1|7
1645060980000|2022-02-17 01:23:00|8964.4|8961.6|8961.9|8959.1|8964.4|8961.6|8960.4|8957.6|18
1645060990000|2022-02-17 01:23:10|8961.4|8958.6|8960.4|8957.6|8961.4|8958.6|8960.4|8957.6|1
1645061000000|2022-02-17 01:23:20|8959.4|8956.6|8962.9|8960.1|8962.9|8960.1|8959.4|8956.6|13
1645061020000|2022-02-17 01:23:40|8963.4|8960.6|8962.9|8960.1|8963.4|8960.6|8962.9|8960.1|2
1645061030000|2022-02-17 01:23:50|8961.9|8959.1|8961.9|8959.1|8961.9|8959.1|8961.4|8958.6|3
1645061040000|2022-02-17 01:24:00|8961.4|8958.6|8959.9|8957.1|8961.4|8958.6|8959.4|8956.6|21
1645061050000|2022-02-17 01:24:10|8959.4|8956.6|8958.9|8956.1|8959.9|8957.1|8958.9|8956.1|3
1645061060000|2022-02-17 01:24:20|8959.3|8956.5|8958.9|8956.1|8960.3|8957.5|8958.4|8955.6|22
1645061070000|2022-02-17 01:24:30|8959.3|8956.5|8956.9|8954.1|8960.9|8958.1|8956.9|8954.1|9
1645061080000|2022-02-17 01:24:40|8957.4|8954.6|8959.9|8957.1|8959.9|8957.1|8957.4|8954.6|5
1645061090000|2022-02-17 01:24:50|8960.8|8958|8962.9|8960.1|8962.9|8960.1|8960.8|8958|16
1645061100000|2022-02-17 01:25:00|8963.4|8960.6|8965.9|8963.1|8966.4|8963.6|8962.4|8959.6|61
1645061110000|2022-02-17 01:25:10|8967.4|8964.6|8968.4|8965.6|8970.9|8968.1|8966.4|8963.6|64
1645061120000|2022-02-17 01:25:20|8969.4|8966.6|8968.9|8966.1|8969.4|8966.6|8968.9|8966.1|7
1645061130000|2022-02-17 01:25:30|8969.9|8967.1|8970.9|8968.1|8970.9|8968.1|8969.9|8967.1|4
1645061140000|2022-02-17 01:25:40|8971.4|8968.6|8971.9|8969.1|8971.9|8969.1|8970.4|8967.6|33
1645061150000|2022-02-17 01:25:50|8972.4|8969.6|8979.9|8977.1|8980.4|8977.6|8972.4|8969.6|139
1645061160000|2022-02-17 01:26:00|8979.4|8976.6|8975.9|8973.1|8979.4|8976.6|8975.9|8973.1|17
1645061170000|2022-02-17 01:26:10|8976.9|8974.1|8977.4|8974.6|8977.4|8974.6|8976.9|8974.1|3
1645061180000|2022-02-17 01:26:20|8977.9|8975.1|8978.9|8976.1|8978.9|8976.1|8977.9|8975.1|13
1645061190000|2022-02-17 01:26:30|8978.4|8975.6|8979.9|8977.1|8980.4|8977.6|8978.4|8975.6|15
1645061200000|2022-02-17 01:26:40|8980.4|8977.6|8978.9|8976.1|8980.4|8977.6|8977.9|8975.1|16
1645061210000|2022-02-17 01:26:50|8979.3|8976.5|8978.9|8976.1|8979.9|8977.1|8978.4|8975.6|19
1645061220000|2022-02-17 01:27:00|8978.4|8975.6|8976.9|8974.1|8978.4|8975.6|8975.4|8972.6|28
1645061230000|2022-02-17 01:27:10|8976.4|8973.6|8975.9|8973.1|8977.4|8974.6|8975.4|8972.6|10
1645061240000|2022-02-17 01:27:20|8976.9|8974.1|8976.9|8974.1|8977.4|8974.6|8976.9|8974.1|2
1645061250000|2022-02-17 01:27:30|8977.4|8974.6|8978.9|8976.1|8978.9|8976.1|8976.9|8974.1|10
1645061260000|2022-02-17 01:27:40|||||||||1
1645061270000|2022-02-17 01:27:50|8978.4|8975.6|8979.9|8977.1|8980.4|8977.6|8977.9|8975.1|8
1645061280000|2022-02-17 01:28:00|8980.3|8977.5|8982.4|8979.6|8982.4|8979.6|8980.3|8977.5|23
1645061290000|2022-02-17 01:28:10|8982.3|8979.5|8987.9|8985.1|8987.9|8985.1|8982.3|8979.5|36
1645061300000|2022-02-17 01:28:20|8986.9|8984.1|8988.9|8986.1|8988.9|8986.1|8986.9|8984.1|13
1645061310000|2022-02-17 01:28:30|8989.4|8986.6|8989.4|8986.6|8989.4|8986.6|8985.9|8983.1|51
1645061320000|2022-02-17 01:28:40|8991.3|8988.5|8993.9|8991.1|8994.9|8992.1|8991.3|8988.5|131
1645061330000|2022-02-17 01:28:50|8994.9|8992.1|8994.9|8992.1|8996.4|8993.6|8994.9|8992.1|26
1645061340000|2022-02-17 01:29:00|8995.4|8992.6|8994.9|8992.1|8996.5|8993.7|8994.4|8991.6|57
1645061350000|2022-02-17 01:29:10|8994|8991.2|8990.9|8988.1|8994|8991.2|8990.9|8988.1|12
1645061360000|2022-02-17 01:29:20|8989.9|8987.1|8988.9|8986.1|8991.4|8988.6|8988.9|8986|16
1645061370000|2022-02-17 01:29:30|8989.4|8986.6|8989.4|8986.6|8990.4|8987.6|8988.9|8986.1|16
1645061380000|2022-02-17 01:29:40|8988.4|8985.6|8989.9|8987.1|8989.9|8987.1|8986.9|8984.1|11
1645061390000|2022-02-17 01:29:50|8989.4|8986.6|8988.4|8985.6|8989.4|8986.6|8988.4|8985.6|7
1645061400000|2022-02-17 01:30:00|8988.9|8986.1|8988.9|8986.1|8990.4|8987.6|8986.9|8984.1|29
1645061410000|2022-02-17 01:30:10|8989.4|8986.6|8988.9|8986.1|8989.9|8987.1|8987.9|8985.1|7
1645061420000|2022-02-17 01:30:20|8988.4|8985.6|8986.9|8984.1|8988.4|8985.6|8986.4|8983.6|7
1645061430000|2022-02-17 01:30:30|8986.4|8983.6|8987.9|8985.1|8988.9|8986.1|8985.9|8983.1|22
1645061440000|2022-02-17 01:30:40|8987.4|8984.6|8986.9|8984.1|8987.4|8984.6|8986.4|8983.6|2
1645061450000|2022-02-17 01:30:50|8986.4|8983.6|8988.9|8986.1|8988.9|8986.1|8986.4|8983.6|9
1645061460000|2022-02-17 01:31:00|8989.9|8987.1|8986.4|8983.6|8989.9|8987.1|8986.4|8983.6|14
1645061470000|2022-02-17 01:31:10|8986.9|8984.1|8986.4|8983.6|8986.9|8984.1|8986.4|8983.6|0
1645061480000|2022-02-17 01:31:20|8984.9|8982.1|8984.9|8982.1|8984.9|8982.1|8984.9|8982.1|6
1645061490000|2022-02-17 01:31:30|8984.4|8981.6|8983.9|8981.1|8984.9|8982.1|8983.4|8980.6|12
1645061500000|2022-02-17 01:31:40|8983.4|8980.6|8984.9|8982.1|8985.4|8982.6|8983.4|8980.6|1
1645061510000|2022-02-17 01:31:50|8984.4|8981.6|8982.9|8980.1|8984.4|8981.6|8982.9|8980.1|9
1645061520000|2022-02-17 01:32:00|8982.4|8979.6|8981.9|8979.1|8982.4|8979.6|8981.4|8978.6|7
1645061530000|2022-02-17 01:32:10|8981.4|8978.6|8980.9|8978.1|8981.4|8978.6|8980.4|8977.6|8
1645061540000|2022-02-17 01:32:20|8981.9|8979.1|8981.9|8979.1|8982.9|8980.1|8981.9|8979.1|17
1645061550000|2022-02-17 01:32:30|8983|8979|8983.9|8981.1|8984.4|8981.6|8981.9|8979|22
1645061560000|2022-02-17 01:32:40|8984.3|8981.5|8983.9|8981.1|8984.9|8982.1|8983.9|8981.1|5
1645061570000|2022-02-17 01:32:50|8982.9|8980.1|8981.9|8979.1|8982.9|8980.1|8981.9|8979.1|6
1645061580000|2022-02-17 01:33:00|8981.4|8978.6|8979.9|8977.1|8981.4|8978.6|8979.8|8977|12
1645061590000|2022-02-17 01:33:10|8979.8|8977|8978.4|8975.6|8979.9|8977.1|8978.4|8975.6|14
1645061600000|2022-02-17 01:33:20|8977.4|8974.6|8976.4|8973.6|8977.4|8974.6|8975.4|8972.6|23
1645061610000|2022-02-17 01:33:30|8977.9|8975.1|8977.9|8975.1|8977.9|8975.1|8977.9|8975.1|5
1645061620000|2022-02-17 01:33:40|8978.3|8975.5|8978.4|8975.6|8978.4|8975.6|8978.3|8975.5|2
1645061630000|2022-02-17 01:33:50|8979.3|8976.5|8976.9|8974.1|8979.3|8976.5|8976.8|8974|4
1645061640000|2022-02-17 01:34:00|8977.8|8975|8979.3|8976.5|8979.4|8976.6|8977.4|8974.6|8
1645061650000|2022-02-17 01:34:10|8978.9|8976.1|8977.9|8975.1|8978.9|8976.1|8977.8|8975|6
1645061660000|2022-02-17 01:34:20|8978.3|8975.5|8977.9|8975.1|8978.4|8975.6|8977.9|8975.1|0
1645061670000|2022-02-17 01:34:30|8977.4|8974.6|8976.9|8974.1|8977.4|8974.6|8976.4|8973.6|13
1645061680000|2022-02-17 01:34:40|8977.3|8974.5|8977.9|8975.1|8978.8|8976|8977.3|8974.5|1
1645061690000|2022-02-17 01:34:50|8977.8|8975|8977.9|8975.1|8978.3|8975.5|8976.8|8974|4
1645061710000|2022-02-17 01:35:10|8977.4|8974.6|8975.9|8973.1|8977.4|8974.6|8975.8|8973|6
1645061720000|2022-02-17 01:35:20|8975.8|8973|8976.9|8974.1|8977.3|8974.5|8975.8|8973|6
1645061730000|2022-02-17 01:35:30|8977.4|8974.6|8975.8|8973|8977.4|8974.6|8975.8|8973|6
1645061740000|2022-02-17 01:35:40|8975.9|8973.1|8972.9|8970.1|8975.9|8973.1|8972.8|8970|5
1645061750000|2022-02-17 01:35:50|8972.8|8970|8974.8|8972|8975.3|8972.5|8972.8|8970|5
1645061760000|2022-02-17 01:36:00|8972.9|8970.1|8972.8|8970|8972.9|8970.1|8972.8|8970|31
1645061770000|2022-02-17 01:36:10|8973.8|8971|8975.3|8972.5|8975.3|8972.5|8973.8|8971|4
1645061780000|2022-02-17 01:36:20|8974.8|8972|8974.8|8972|8974.8|8972|8974.8|8972|1
1645061800000|2022-02-17 01:36:40|8974.9|8972.1|8976.4|8973.6|8976.4|8973.6|8974.9|8972.1|2
1645061810000|2022-02-17 01:36:50|8977.3|8974.5|8975.8|8973|8977.3|8974.5|8975.8|8973|5
1645061820000|2022-02-17 01:37:00|8975.4|8972.6|8973.8|8971|8975.8|8973|8973.8|8971|7
1645061830000|2022-02-17 01:37:10|8974.3|8971.5|8972.8|8970|8974.3|8971.5|8972.8|8970|1
1645061840000|2022-02-17 01:37:20|8972.9|8970.1|8973.8|8971|8974.3|8971.5|8972.8|8970|3
1645061850000|2022-02-17 01:37:30|8974.3|8971.5|8972.8|8970|8974.3|8971.5|8972.8|8970|2
1645061860000|2022-02-17 01:37:40|8972.4|8969.6|8971.8|8969|8973.3|8970.5|8971.8|8969|3
1645061870000|2022-02-17 01:37:50|8971.4|8968.6|8971.9|8969.1|8972.4|8969.6|8971.4|8968.6|10
1645061880000|2022-02-17 01:38:00|8971.4|8968.6|8969.9|8967.1|8971.4|8968.6|8969.9|8967.1|11
1645061890000|2022-02-17 01:38:10|8971.3|8968.5|8971.3|8968.5|8971.3|8968.5|8969.9|8967.1|10
1645061900000|2022-02-17 01:38:20|8971.4|8968.6|8971.8|8969|8972.4|8969.6|8971.4|8968.6|2
1645061910000|2022-02-17 01:38:30|8972.8|8970|8980.4|8977.6|8980.9|8978.1|8972.8|8970|26
1645061920000|2022-02-17 01:38:40|8980.8|8978|8979.8|8977|8981.9|8979.1|8979.4|8976.6|10
1645061930000|2022-02-17 01:38:50|8979.9|8977.1|8978.8|8976|8980.3|8977.5|8978.4|8975.6|6
1645061940000|2022-02-17 01:39:00|8978.4|8975.6|8982.3|8979.5|8982.3|8979.5|8977.9|8975.1|11
1645061950000|2022-02-17 01:39:10|8980.9|8978.1|8982.8|8980|8982.8|8980|8980.9|8978.1|2
1645061960000|2022-02-17 01:39:20|8982.4|8979.6|8982.8|8980|8983.8|8981|8982.4|8979.6|4
1645061970000|2022-02-17 01:39:30|8982.4|8979.6|8982.4|8979.6|8983.4|8980.6|8981.9|8979.1|4
1645061980000|2022-02-17 01:39:40|8982.8|8980|8982.9|8980.1|8983.8|8981|8982.8|8980|3
1645061990000|2022-02-17 01:39:50|8983.3|8980.5|8982.8|8980|8984.3|8981.5|8982.8|8980|5
1645062000000|2022-02-17 01:40:00|8982.9|8980.1|8980.8|8978|8982.9|8980.1|8979.4|8976.6|9
1645062010000|2022-02-17 01:40:10|8980.9|8978.1|8979.9|8977.1|8982.9|8980.1|8979.9|8977.1|10
1645062020000|2022-02-17 01:40:20|8980.4|8977.6|8979.9|8977.1|8980.9|8978.1|8979.9|8977.1|2
1645062030000|2022-02-17 01:40:30|8980.3|8977.5|8979.9|8977.1|8980.3|8977.5|8979.8|8977|2
1645062040000|2022-02-17 01:40:40|8976.4|8973.6|8974.9|8972.1|8976.4|8973.6|8974.8|8972|23
1645062050000|2022-02-17 01:40:50|8974.8|8972|8972.9|8970.1|8974.9|8972.1|8972.9|8970.1|1
1645062060000|2022-02-17 01:41:00|8971.9|8969.1|8971.9|8969.1|8972.4|8969.6|8971.4|8968.6|10
1645062070000|2022-02-17 01:41:10|8971.8|8969|8971.3|8968.5|8971.8|8969|8971.3|8968.5|0
1645062080000|2022-02-17 01:41:20|8971.4|8968.6|8972.9|8970.1|8972.9|8970.1|8971.4|8968.6|2
1645062090000|2022-02-17 01:41:30|8973.3|8970.5|8970.8|8968|8973.3|8970.5|8970.8|8968|13
1645062100000|2022-02-17 01:41:40|8970.9|8968.1|8970.3|8967.5|8971.8|8969|8969.9|8967.1|10
1645062110000|2022-02-17 01:41:50|8970.4|8967.6|8970.8|8968|8971.3|8968.5|8970.4|8967.6|2
1645062120000|2022-02-17 01:42:00|8970.3|8967.5|8970.8|8968|8970.9|8968.1|8970.3|8967.5|16
1645062130000|2022-02-17 01:42:10|8970.9|8968.1|8966.9|8964.1|8971.3|8968.5|8966.3|8963.5|48
1645062140000|2022-02-17 01:42:20|8966.8|8964|8965.8|8963|8967.3|8964.5|8965.8|8963|18
1645062150000|2022-02-17 01:42:30|8966.3|8963.5|8965.8|8963|8966.8|8964|8965.8|8963|5
1645062160000|2022-02-17 01:42:40|8966.3|8963.5|8964.8|8962|8966.8|8964|8964.8|8962|23
1645062180000|2022-02-17 01:43:00|8963.9|8961.1|8963.8|8961|8964.8|8962|8962.9|8960.1|29
1645062190000|2022-02-17 01:43:10|8963.9|8961.1|8964.8|8962|8964.8|8962|8963.8|8961|7
1645062200000|2022-02-17 01:43:20|8964.3|8961.5|8963.8|8961|8964.3|8961.5|8963.8|8961|0
1645062210000|2022-02-17 01:43:30|8965.3|8962.5|8975.8|8973|8975.8|8973|8965.3|8962.5|122
1645062220000|2022-02-17 01:43:40|8974.8|8972|8973.3|8970.5|8975.8|8973|8973.3|8970.5|23
1645062230000|2022-02-17 01:43:50|8972.8|8970|8973.8|8971|8974.3|8971.5|8972.8|8970|2
1645062240000|2022-02-17 01:44:00|8972.8|8970|8969.3|8966.5|8972.8|8970|8969.3|8966.5|33
1645062250000|2022-02-17 01:44:10|8970.3|8967.5|8969.8|8967|8970.3|8967.5|8969.8|8967|1
1645062260000|2022-02-17 01:44:20|8971.3|8968.5|8969.8|8967|8971.3|8968.5|8969.3|8966.5|3
1645062270000|2022-02-17 01:44:30|8969.3|8966.5|8968.8|8966|8969.3|8966.5|8968.8|8966|12
1645062280000|2022-02-17 01:44:40|8969.9|8965.9|8967.8|8965|8969.9|8967|8967.8|8965|4
1645062290000|2022-02-17 01:44:50|8968.3|8965.5|8968.8|8966|8969.3|8966.5|8968.3|8965.5|3
1645062300000|2022-02-17 01:45:00|8968.4|8965.6|8967.8|8965|8968.4|8965.6|8966.4|8963.6|15
1645062310000|2022-02-17 01:45:10|8967.3|8964.5|8968.8|8966|8969.3|8966.5|8967.3|8964.5|7
1645062320000|2022-02-17 01:45:20|8968.4|8965.6|8969.8|8967|8969.8|8967|8968.4|8965.6|1
1645062330000|2022-02-17 01:45:30|8969.3|8966.5|8968.8|8966|8969.3|8966.5|8968.8|8966|0
1645062340000|2022-02-17 01:45:40|8969.8|8967|8968.8|8966|8969.8|8967|8968.8|8966|1
1645062350000|2022-02-17 01:45:50|8967.9|8965.1|8967.8|8965|8967.9|8965.1|8967.3|8964.5|4
1645062360000|2022-02-17 01:46:00|8967.4|8964.6|8960.8|8958|8967.4|8964.6|8960.8|8958|37
1645062370000|2022-02-17 01:46:10|8960.9|8958.1|8959.9|8957.1|8961.4|8958.6|8959.4|8956.6|23
1645062380000|2022-02-17 01:46:20|8958.9|8956.1|8958.9|8956.1|8959.8|8957|8957.9|8955.1|16
1645062390000|2022-02-17 01:46:30|8959.4|8956.6|8958.9|8956.1|8959.4|8956.6|8958.4|8955.6|2
1645062400000|2022-02-17 01:46:40|8959.4|8956.6|8957.9|8955.1|8960.4|8957.6|8957.9|8955.1|8
1645062410000|2022-02-17 01:46:50|8958.4|8955.6|8957.4|8954.6|8958.4|8955.6|8957.4|8954.6|4
1645062420000|2022-02-17 01:47:00|8956.9|8954.1|8957.4|8954.6|8957.4|8954.6|8956.9|8954.1|6
1645062430000|2022-02-17 01:47:10|8957.9|8955.1|8958.9|8956.1|8958.9|8956.1|8957.9|8955.1|1
1645062440000|2022-02-17 01:47:20|8958.4|8955.6|8957.9|8955.1|8958.4|8955.6|8957.9|8955.1|5
1645062450000|2022-02-17 01:47:30|8958.3|8955.5|8957.8|8955|8958.3|8955.5|8957.8|8955|1
1645062460000|2022-02-17 01:47:40|8957.9|8955.1|8958.9|8956.1|8959.3|8956.5|8957.9|8955.1|6
1645062470000|2022-02-17 01:47:50|8959.3|8956.5|8959.3|8956.5|8959.3|8956.5|8959.3|8956.5|0
1645062480000|2022-02-17 01:48:00|8959.8|8957|8959.8|8957|8959.8|8957|8959.8|8957|4
1645062490000|2022-02-17 01:48:10|8959.3|8956.5|8959.3|8956.5|8959.3|8956.5|8958.8|8956|4
1645062500000|2022-02-17 01:48:20|8958.9|8956.1|8960.4|8957.6|8960.4|8957.6|8958.4|8955.6|6
1645062510000|2022-02-17 01:48:30|8960.9|8958.1|8961.3|8958.5|8961.3|8958.5|8960.9|8958.1|6
1645062520000|2022-02-17 01:48:40|8962.3|8959.5|8961.9|8959.1|8962.9|8960|8961.4|8958.6|19
1645062530000|2022-02-17 01:48:50|||||||||3
1645062540000|2022-02-17 01:49:00|8961.8|8959|8962.8|8960|8962.8|8960|8960.8|8958|12
1645062550000|2022-02-17 01:49:10|8962.3|8959.5|8962.3|8959.5|8962.8|8960|8962.3|8959.5|1
1645062560000|2022-02-17 01:49:20|8961.9|8959.1|8962.8|8960|8962.8|8960|8961.8|8959|3
1645062570000|2022-02-17 01:49:30|8963.3|8960.5|8964.3|8961.5|8964.3|8961.5|8960.8|8958|28
1645062580000|2022-02-17 01:49:40|8963.9|8961.1|8963.3|8960.5|8963.9|8961.1|8963.3|8960.5|3
1645062590000|2022-02-17 01:49:50|8962.8|8960|8962.9|8960.1|8963.3|8960.5|8962.8|8960|3
1645062600000|2022-02-17 01:50:00|8963.8|8961|8963.8|8961|8964.8|8962|8963.8|8961|5
1645062610000|2022-02-17 01:50:10|8964.8|8962|8962.8|8960|8964.8|8962|8962.3|8959.5|17
1645062620000|2022-02-17 01:50:20|8963.3|8960.5|8964.8|8962|8964.8|8962|8963.3|8960.5|5
1645062640000|2022-02-17 01:50:40|8963.4|8960.6|8962.9|8960.1|8963.4|8960.6|8962.9|8960.1|7
1645062650000|2022-02-17 01:50:50|8962.8|8960|8958.9|8956.1|8962.8|8960|8958.9|8956.1|15
1645062660000|2022-02-17 01:51:00|8960.3|8957.5|8961.8|8959|8961.8|8959|8959.8|8957|15
1645062670000|2022-02-17 01:51:10|8960.8|8958|8960.8|8958|8960.8|8958|8960.8|8958|2
1645062680000|2022-02-17 01:51:20|8959.8|8957|8960.8|8958|8960.8|8958|8959.8|8957|21
1645062690000|2022-02-17 01:51:30|8960.4|8957.6|8959.8|8957|8960.8|8958|8959.8|8957|4
1645062700000|2022-02-17 01:51:40|8960.8|8958|8961.8|8959|8961.8|8959|8960.8|8958|22
1645062710000|2022-02-17 01:51:50|||||||||1
1645062720000|2022-02-17 01:52:00|8960.8|8958|8963.3|8960.5|8963.8|8961|8960.8|8958|18
1645062730000|2022-02-17 01:52:10|8964.3|8961.5|8964.8|8962|8964.8|8962|8963.8|8961|5
1645062740000|2022-02-17 01:52:20|8965.3|8962.5|8967.8|8965|8968.3|8965.5|8965.3|8962.5|10
1645062750000|2022-02-17 01:52:30|8968.8|8966|8969.8|8967|8970.8|8968|8968.8|8966|6
1645062760000|2022-02-17 01:52:40|8969.3|8966.5|8969.8|8967|8969.8|8967|8968.3|8965.5|8
1645062770000|2022-02-17 01:52:50|8968.8|8966|8968.8|8966|8968.8|8966|8968.8|8966|0
1645062780000|2022-02-17 01:53:00|8968.3|8965.5|8969.8|8967|8970.3|8967.5|8968.3|8965.5|10
1645062790000|2022-02-17 01:53:10|8970.3|8967.5|8971.3|8968.5|8971.3|8968.5|8970.3|8967.5|2
1645062800000|2022-02-17 01:53:20|8970.8|8968|8972.3|8969.5|8972.3|8969.5|8970.8|8968|7
1645062810000|2022-02-17 01:53:30|8971.8|8969|8972.3|8969.5|8972.3|8969.5|8971.3|8968.5|6
1645062820000|2022-02-17 01:53:40|8971.3|8968.5|8969.8|8967|8971.3|8968.5|8969.8|8967|7
1645062830000|2022-02-17 01:53:50|8970.3|8967.5|8970.3|8967.5|8970.3|8967.5|8970.3|8967.5|2
1645062840000|2022-02-17 01:54:00|8971.3|8968.5|8971.8|8969|8974.3|8971.5|8971.3|8968.5|28
1645062850000|2022-02-17 01:54:10|8972.3|8969.5|8973.8|8971|8973.8|8971|8972.3|8969.5|4
1645062860000|2022-02-17 01:54:20|8974.8|8972|8975.8|8973|8977.8|8975|8974.8|8972|15
1645062870000|2022-02-17 01:54:30|8975.3|8972.5|8973.8|8971|8975.3|8972.5|8972.8|8970|3
1645062880000|2022-02-17 01:54:40|8974.3|8971.5|8976.8|8974|8977.3|8974.5|8974.3|8971.5|17
1645062890000|2022-02-17 01:54:50|8976.3|8973.5|8975.8|8973|8976.3|8973.5|8974.8|8972|10
1645062900000|2022-02-17 01:55:00|8976.3|8973.5|8975.8|8973|8976.3|8973.5|8975.8|8973|4
1645062910000|2022-02-17 01:55:10|8977.3|8974.5|8977.8|8975|8978.3|8975.5|8977.3|8974.5|22
1645062920000|2022-02-17 01:55:20|8977.9|8975.1|8979.8|8977|8979.8|8977|8977.8|8975|16
1645062930000|2022-02-17 01:55:30|8979.4|8976.6|8982.8|8980|8982.8|8980|8978.4|8975.6|61
1645062940000|2022-02-17 01:55:40|8981.8|8979|8980.8|8978|8981.8|8979|8980.8|8978|0
1645062950000|2022-02-17 01:55:50|8979.9|8977.1|8981.3|8978.5|8981.3|8978.5|8977.8|8975|25
1645062960000|2022-02-17 01:56:00|8980.3|8977.5|8979.3|8976.5|8980.3|8977.5|8978.3|8975.5|8
1645062970000|2022-02-17 01:56:10|8979.8|8977|8979.8|8977|8980.8|8978|8979.3|8976.5|7
1645062980000|2022-02-17 01:56:20|8979.3|8976.5|8978.8|8976|8979.3|8976.5|8978.3|8975.5|6
1645062990000|2022-02-17 01:56:30|8978.3|8975.5|8977.8|8975|8979.3|8976.5|8977.8|8975|4
1645063000000|2022-02-17 01:56:40|8977.3|8974.5|8978.8|8976|8978.8|8976|8977.3|8974.5|4
1645063010000|2022-02-17 01:56:50|8980.3|8977.5|8979.8|8977|8980.3|8977.5|8979.8|8977|6
1645063020000|2022-02-17 01:57:00|8979.3|8976.5|8977.8|8975|8979.8|8977|8977.8|8975|6
1645063030000|2022-02-17 01:57:10|8978.3|8975.5|8978.3|8975.5|8979.3|8976.5|8978.3|8975.5|5
1645063040000|2022-02-17 01:57:20|8979.3|8976.5|8975.8|8973|8979.8|8977|8975.8|8973|33
1645063050000|2022-02-17 01:57:30|8975.3|8972.5|8975.8|8973|8976.3|8973.5|8974.8|8972|10
1645063060000|2022-02-17 01:57:40|8976.9|8972.9|8975.8|8973|8976.9|8974|8975.8|8972.9|3
1645063070000|2022-02-17 01:57:50|8979.3|8976.5|8976.8|8974|8979.3|8976.5|8975.9|8973.1|23
1645063080000|2022-02-17 01:58:00|8978.3|8975.5|8978.8|8976|8978.8|8976|8977.8|8975|2
1645063090000|2022-02-17 01:58:10|8977.8|8975|8978.8|8976|8978.8|8976|8977.3|8974.5|5
1645063100000|2022-02-17 01:58:20|8978.3|8975.5|8977.8|8975|8978.3|8975.5|8976.8|8974|11
1645063110000|2022-02-17 01:58:30|8976.8|8974|8976.8|8974|8977.8|8975|8976.3|8973.5|3
1645063120000|2022-02-17 01:58:40|8977.8|8975|8977.8|8975|8978.3|8975.5|8976.8|8974|13
1645063130000|2022-02-17 01:58:50|8980.3|8977.5|8977.8|8975|8980.3|8977.5|8977.3|8974.5|33
1645063140000|2022-02-17 01:59:00|8977.3|8974.5|8977.8|8975|8977.8|8975|8977.3|8974.5|1
1645063150000|2022-02-17 01:59:10|8976.8|8974|8976.8|8974|8976.8|8974|8976.8|8974|2
1645063160000|2022-02-17 01:59:20|8976.3|8973.5|8974.8|8972|8976.3|8973.5|8974.3|8971.5|21
1645063170000|2022-02-17 01:59:30|8974.3|8971.5|8975.8|8973|8975.8|8973|8973.8|8971|7
1645063180000|2022-02-17 01:59:40|8976.3|8973.5|8977.8|8975|8978.3|8975.5|8975.8|8973|13
1645063190000|2022-02-17 01:59:50|8977.3|8974.5|8977.8|8975|8978.8|8976|8977.3|8974.5|14
1645063200000|2022-02-17 02:00:00|8977.3|8974.5|8977.8|8975|8978.3|8975.5|8977.3|8974.5|14
1645063210000|2022-02-17 02:00:10|8977.3|8974.5|8979.8|8977|8979.8|8977|8977.3|8974.5|16
1645063220000|2022-02-17 02:00:20|8979.3|8976.5|8977.8|8975|8979.3|8976.5|8977.3|8974.5|10
1645063230000|2022-02-17 02:00:30|8978.3|8975.5|8977.8|8975|8978.8|8976|8977.3|8974.5|8
1645063240000|2022-02-17 02:00:40|8978.3|8975.5|8979.8|8977|8980.3|8977.5|8978.3|8975.5|4
1645063250000|2022-02-17 02:00:50|8981.7|8978.9|8985.8|8983|8986.3|8983.5|8981.7|8978.9|48
1645063260000|2022-02-17 02:01:00|8986.8|8984|8988.3|8985.5|8989.8|8987|8986.8|8984|43
1645063270000|2022-02-17 02:01:10|8987.8|8985|8988.3|8985.5|8989.3|8986.5|8987.8|8985|22
1645063280000|2022-02-17 02:01:20|8989.3|8986.5|8988.8|8986|8990.3|8987.5|8988.8|8986|3
1645063290000|2022-02-17 02:01:30|8989.3|8986.5|8988.8|8986|8991.3|8988.5|8988.8|8986|47
1645063300000|2022-02-17 02:01:40|8989.8|8987|8988.3|8985.5|8990.8|8988|8988.3|8985.5|34
1645063310000|2022-02-17 02:01:50|8987.8|8985|8986.3|8983.5|8988.8|8986|8986.3|8983.5|8
1645063320000|2022-02-17 02:02:00|8986.8|8984|8988.8|8986|8988.8|8986|8986.3|8983.5|13
1645063330000|2022-02-17 02:02:10|8988.3|8985.5|8988.8|8986|8988.8|8986|8987.3|8984.5|7
1645063340000|2022-02-17 02:02:20|8989.3|8986.5|8990.3|8987.5|8990.3|8987.5|8989.3|8986.5|11
1645063350000|2022-02-17 02:02:30|8989.3|8986.5|8986.8|8984|8989.3|8986.5|8986.8|8984|14
1645063360000|2022-02-17 02:02:40|8986.3|8983.5|8988.8|8986|8989.3|8986.5|8986.3|8983.5|12
1645063370000|2022-02-17 02:02:50|8987.8|8985|8986.8|8984|8987.8|8985|8986.3|8983.5|8
1645063380000|2022-02-17 02:03:00|8986.3|8983.5|8984.8|8982|8987.8|8985|8984.8|8982|29
1645063390000|2022-02-17 02:03:10|8984.3|8981.5|8985.8|8983|8987.3|8984.5|8984.3|8981.5|12
1645063400000|2022-02-17 02:03:20|8985.3|8982.5|8985.8|8983|8986.8|8984|8984.8|8982|1
1645063410000|2022-02-17 02:03:30|8987.3|8984.5|8988.8|8986|8989.3|8986.5|8986.8|8984|70
1645063420000|2022-02-17 02:03:40|8988.3|8985.5|8988.3|8985.5|8988.3|8985.5|8987.8|8985|1
1645063430000|2022-02-17 02:03:50|8987.8|8985|8988.8|8986|8989.3|8986.5|8987.8|8985|4
1645063440000|2022-02-17 02:04:00|8989.3|8986.5|8989.8|8987|8989.8|8987|8989.3|8986.5|12
1645063460000|2022-02-17 02:04:20|8989.3|8986.5|8987.8|8985|8989.3|8986.5|8987.3|8984.5|2
1645063470000|2022-02-17 02:04:30|||||||||2
1645063480000|2022-02-17 02:04:40|8987.3|8984.5|8984.8|8982|8987.3|8984.5|8984.2|8981.4|32
1645063490000|2022-02-17 02:04:50|8986.2|8983.4|8987.8|8985|8988.3|8985.5|8985.8|8983|10
1645063500000|2022-02-17 02:05:00|8988.8|8986|8989.8|8987|8989.8|8987|8987.3|8984.5|5
1645063510000|2022-02-17 02:05:10|8989.3|8986.5|8989.8|8987|8989.8|8987|8989.3|8986.5|0
1645063520000|2022-02-17 02:05:20|8989.3|8986.5|8989.8|8987|8989.8|8987|8989.3|8986.5|4
1645063530000|2022-02-17 02:05:30|8990.3|8987.5|8991.8|8989|8991.8|8989|8990.3|8987.5|30
1645063540000|2022-02-17 02:05:40|8992.8|8990|8992.3|8989.5|8992.8|8990|8992.3|8989.5|7
1645063550000|2022-02-17 02:05:50|8992.8|8990|8991.8|8989|8992.8|8990|8991.8|8989|9
1645063560000|2022-02-17 02:06:00|8992.3|8989.5|8994.8|8992|8995.3|8992.5|8992.3|8989.5|76
1645063570000|2022-02-17 02:06:10|8992.8|8990|8993.3|8990.5|8993.3|8990.5|8992.3|8989.5|34
1645063580000|2022-02-17 02:06:20|8992.8|8990|8993.3|8990.5|8993.3|8990.5|8991.8|8989|14
1645063590000|2022-02-17 02:06:30|8992.8|8990|8993.8|8991|8994.8|8992|8992.8|8990|7
1645063600000|2022-02-17 02:06:40|8993.3|8990.5|8993.8|8991|8994.3|8991.5|8993.3|8990.5|2
1645063610000|2022-02-17 02:06:50|8993.3|8990.5|8992.8|8990|8994.2|8991.4|8991.8|8989|15
1645063620000|2022-02-17 02:07:00|8993.3|8990.5|8991.8|8989|8993.3|8990.5|8991.8|8989|36
1645063630000|2022-02-17 02:07:10|8993.2|8990.4|8996.3|8993.5|8996.8|8994|8993.2|8990.4|63
1645063640000|2022-02-17 02:07:20|8996.8|8994|8993.3|8990.5|8996.8|8994|8992.8|8990|6
1645063650000|2022-02-17 02:07:30|8992.8|8990|8993.3|8990.5|8993.3|8990.5|8992.3|8989.5|3
1645063660000|2022-02-17 02:07:40|8992.8|8990|8992.8|8990|8993.3|8990.5|8991.3|8988.5|16
1645063670000|2022-02-17 02:07:50|8993.3|8990.5|8991.8|8989|8993.3|8990.5|8991.8|8989|9
1645063680000|2022-02-17 02:08:00|8992.3|8989.5|8990.3|8987.5|8992.3|8989.5|8989.3|8986.5|23
1645063690000|2022-02-17 02:08:10|8990.7|8987.9|8990.3|8987.5|8990.7|8987.9|8990.3|8987.5|1
1645063700000|2022-02-17 02:08:20|8989.8|8987|8990.3|8987.5|8990.8|8988|8989.3|8986.5|2
1645063710000|2022-02-17 02:08:30|8989.8|8987|8989.8|8987|8990.3|8987.5|8989.2|8986.4|6
1645063720000|2022-02-17 02:08:40|8989.7|8986.9|8987.7|8984.9|8989.9|8986.9|8987.7|8984.9|11
1645063730000|2022-02-17 02:08:50|8987.3|8984.5|8988.3|8985.5|8988.3|8985.5|8987.3|8984.5|5
1645063740000|2022-02-17 02:09:00|8987.8|8985|8987.8|8985|8987.8|8985|8987.3|8984.5|5
1645063750000|2022-02-17 02:09:10|8987.3|8984.5|8984.7|8981.9|8987.3|8984.5|8984.7|8981.9|10
1645063760000|2022-02-17 02:09:20|8984.3|8981.5|8984.7|8981.9|8984.7|8981.9|8984.2|8981.4|4
1645063770000|2022-02-17 02:09:30|8985.2|8982.4|8983.8|8981|8985.2|8982.4|8983.8|8981|6
1645063780000|2022-02-17 02:09:40|8984.3|8981.5|8983.8|8981|8984.8|8982|8983.8|8981|5
1645063790000|2022-02-17 02:09:50|8984.3|8981.5|8986.3|8983.5|8986.3|8983.5|8983.8|8981|8
1645063800000|2022-02-17 02:10:00|8985.8|8983|8985.3|8982.5|8986.3|8983.5|8985.3|8982.5|2
1645063810000|2022-02-17 02:10:10|8984.8|8982|8984.8|8982|8985.3|8982.5|8984.8|8982|3
1645063820000|2022-02-17 02:10:20|8985.3|8982.5|8985.8|8983|8985.8|8983|8985.3|8982.5|1
1645063830000|2022-02-17 02:10:30|8986.7|8983.9|8986.8|8984|8987.3|8984.5|8986.7|8983.9|1
1645063840000|2022-02-17 02:10:40|8986.3|8983.5|8986.8|8984|8986.8|8984|8986.3|8983.5|4
1645063850000|2022-02-17 02:10:50|8987.3|8984.5|8987.8|8985|8987.8|8985|8987.3|8984.5|2
1645063860000|2022-02-17 02:11:00|8988.3|8985.5|8990.8|8988|8990.8|8988|8988.3|8985.5|13
1645063870000|2022-02-17 02:11:10|8991.3|8988.5|8991.8|8989|8992.3|8989.5|8991.3|8988.5|11
1645063880000|2022-02-17 02:11:20|8991.3|8988.5|8991.8|8989|8992.3|8989.5|8991.3|8988.5|6
1645063890000|2022-02-17 02:11:30|8992.3|8989.5|8993.8|8991|8994.3|8991.5|8991.8|8989|13
1645063900000|2022-02-17 02:11:40|||||||||4
1645063910000|2022-02-17 02:11:50|8993.3|8990.5|8994.3|8991.5|8994.3|8991.5|8992.8|8990|6
1645063920000|2022-02-17 02:12:00|8994.8|8992|8995.3|8992.5|8995.3|8992.5|8994.3|8991.5|10
1645063930000|2022-02-17 02:12:10|8995.8|8993|8994.8|8992|8995.8|8993|8994.3|8991.5|15
1645063940000|2022-02-17 02:12:20|8994.3|8991.5|8994.8|8992|8995.2|8992.4|8994.3|8991.5|8
1645063950000|2022-02-17 02:12:30|8995.8|8993|8995.3|8992.5|8996.3|8993.5|8994.8|8992|12
1645063960000|2022-02-17 02:12:40|8996.2|8993.4|8994.8|8992|8996.2|8993.4|8994.8|8992|4
1645063970000|2022-02-17 02:12:50|8995.3|8992.5|8995.3|8992.5|8995.8|8993|8994.8|8992|4
1645063980000|2022-02-17 02:13:00|8995.8|8993|8994.8|8992|8995.8|8993|8994.8|8992|4
1645063990000|2022-02-17 02:13:10|8995.3|8992.5|8995.8|8993|8996.3|8993.5|8995.3|8992.5|6
1645064000000|2022-02-17 02:13:20|8994.8|8992|8996.8|8994|8996.8|8994|8994.8|8992|4
1645064010000|2022-02-17 02:13:30|8997.2|8994.4|8997.8|8995|8997.8|8995|8996.3|8993.5|10
1645064020000|2022-02-17 02:13:40|8997.3|8994.5|8997.8|8995|8997.8|8995|8997.3|8994.5|9
1645064030000|2022-02-17 02:13:50|8998.2|8995.4|8997.8|8995|8998.3|8995.5|8997.3|8994.5|2
1645064040000|2022-02-17 02:14:00|8997.7|8994.9|8995.8|8993|8997.7|8994.9|8995.3|8992.5|11
1645064050000|2022-02-17 02:14:10|8995.3|8992.5|8996.3|8993.5|8996.3|8993.5|8995.3|8992.5|5
1645064060000|2022-02-17 02:14:20|8996.2|8993.4|8995.2|8992.4|8996.2|8993.4|8995.2|8992.4|24
1645064070000|2022-02-17 02:14:30|8995.7|8992.9|8994.2|8991.4|8995.7|8992.9|8994.2|8991.4|6
1645064080000|2022-02-17 02:14:40|||||||||1
1645064090000|2022-02-17 02:14:50|8994.7|8991.9|8994.3|8991.5|8995.2|8992.4|8994.3|8991.5|3
1645064100000|2022-02-17 02:15:00|8995.2|8992.4|8994.8|8992|8995.2|8992.4|8994.8|8992|4
1645064110000|2022-02-17 02:15:10|8995.2|8992.4|8995.7|8992.9|8996.2|8993.4|8995.2|8992.4|2
1645064120000|2022-02-17 02:15:20|8996.2|8993.4|8996.2|8993.4|8996.2|8993.4|8996.2|8993.4|0
1645064140000|2022-02-17 02:15:40|||||||||1
1645064150000|2022-02-17 02:15:50|8995.2|8992.4|8994.7|8991.9|8995.2|8992.4|8994.7|8991.9|3
1645064160000|2022-02-17 02:16:00|8995.2|8992.4|8996.2|8993.4|8996.7|8993.9|8995.2|8992.4|19
1645064170000|2022-02-17 02:16:10|8996.7|8993.9|8996.2|8993.4|8996.7|8993.9|8996.2|8993.4|5
1645064180000|2022-02-17 02:16:20|8995.7|8992.9|8995.7|8992.9|8995.7|8992.9|8994.7|8991.9|11
1645064190000|2022-02-17 02:16:30|8995.2|8992.4|8995.2|8992.4|8995.2|8992.4|8995.2|8992.4|0
1645064200000|2022-02-17 02:16:40|8994.7|8991.9|8994.7|8991.9|8994.7|8991.9|8994.2|8991.4|4
1645064210000|2022-02-17 02:16:50|8993.7|8990.9|8992.2|8989.4|8993.7|8990.9|8990.7|8987.9|21
1645064220000|2022-02-17 02:17:00|8992.7|8989.9|8991.7|8988.9|8992.7|8989.9|8991.7|8988.9|6
1645064230000|2022-02-17 02:17:10|||||||||1
1645064240000|2022-02-17 02:17:20|8992.2|8989.4|8991.7|8988.9|8992.2|8989.4|8991.2|8988.4|5
1645064250000|2022-02-17 02:17:30|8992.2|8989.4|8991.7|8988.9|8992.2|8989.4|8991.2|8988.4|2
1645064260000|2022-02-17 02:17:40|8991.2|8988.4|8992.2|8989.4|8992.2|8989.4|8991.2|8988.4|7
1645064270000|2022-02-17 02:17:50|||||||||1
1645064280000|2022-02-17 02:18:00|8991.7|8988.9|8991.2|8988.4|8991.7|8988.9|8989.7|8986.9|7
1645064290000|2022-02-17 02:18:10|8990.7|8987.9|8987.7|8984.9|8990.7|8987.9|8986.7|8983.9|8
1645064300000|2022-02-17 02:18:20|8988.2|8985.4|8987.7|8984.9|8989.2|8986.4|8986.7|8983.9|21
1645064310000|2022-02-17 02:18:30|8987.2|8984.4|8987.7|8984.9|8987.7|8984.9|8987.2|8984.4|3
1645064330000|2022-02-17 02:18:50|8987.2|8984.4|8989.7|8986.9|8989.7|8986.9|8987.2|8984.4|9
1645064340000|2022-02-17 02:19:00|8990.7|8987.9|8989.2|8986.4|8990.7|8987.9|8989.2|8986.4|2
1645064350000|2022-02-17 02:19:10|8989.7|8986.9|8989.7|8986.9|8990.2|8987.4|8989.2|8986.4|3
1645064360000|2022-02-17 02:19:20|8990.2|8987.4|8990.7|8987.9|8990.7|8987.9|8989.7|8986.9|2
1645064370000|2022-02-17 02:19:30|8991.7|8988.9|8991.7|8988.9|8992.2|8989.4|8991.2|8988.4|7
1645064380000|2022-02-17 02:19:40|8991.2|8988.4|8989.2|8986.4|8991.2|8988.4|8989.2|8986.4|3
1645064390000|2022-02-17 02:19:50|8988.7|8985.9|8988.7|8985.9|8988.7|8985.9|8988.7|8985.9|0
1645064400000|2022-02-17 02:20:00|8989.7|8986.9|8990.2|8987.4|8990.7|8987.9|8989.7|8986.9|3
1645064410000|2022-02-17 02:20:10|8988.7|8985.9|8988.7|8985.9|8989.2|8986.4|8988.7|8985.9|12
1645064430000|2022-02-17 02:20:30|8988.2|8985.4|8986.7|8983.9|8988.2|8985.4|8986.2|8983.4|4
1645064440000|2022-02-17 02:20:40|8986.2|8983.4|8985.2|8982.4|8986.2|8983.4|8984.2|8981.4|6
1645064450000|2022-02-17 02:20:50|8984.7|8981.9|8984.7|8981.9|8985.2|8982.4|8984.2|8981.4|14
1645064460000|2022-02-17 02:21:00|8984.2|8981.4|8982.7|8979.9|8984.2|8981.4|8982.2|8979.4|13
1645064470000|2022-02-17 02:21:10|8982.2|8979.4|8982.7|8979.9|8982.7|8979.9|8980.7|8977.9|17
1645064480000|2022-02-17 02:21:20|8982.2|8979.4|8982.7|8979.9|8982.7|8979.9|8981.7|8978.9|2
1645064490000|2022-02-17 02:21:30|||||||||10
1645064530000|2022-02-17 02:22:10|8981.7|8978.9|8981.7|8978.9|8982.7|8979.9|8981.7|8978.9|27
1645064540000|2022-02-17 02:22:20|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|0
1645064550000|2022-02-17 02:22:30|8982.7|8979.9|8982.2|8979.4|8982.7|8979.9|8981.7|8978.9|5
1645064560000|2022-02-17 02:22:40|8982.7|8979.9|8981.7|8978.9|8982.7|8979.9|8981.7|8978.9|4
1645064570000|2022-02-17 02:22:50|8981.8|8977.8|8977.7|8974.9|8981.8|8977.8|8976.7|8973.9|34
1645064580000|2022-02-17 02:23:00|8977.8|8973.8|8977.7|8974.9|8977.8|8974.9|8976.7|8973.8|19
1645064590000|2022-02-17 02:23:10|8977.2|8974.4|8978.7|8975.9|8980.7|8977.9|8977.2|8974.4|11
1645064610000|2022-02-17 02:23:30|8978.2|8975.4|8980.2|8977.4|8980.2|8977.4|8978.2|8975.4|10
1645064620000|2022-02-17 02:23:40|8981.2|8978.4|8981.7|8978.9|8981.7|8978.9|8981.2|8978.4|5
1645064640000|2022-02-17 02:24:00|||||||||3
1645064650000|2022-02-17 02:24:10|8981.2|8978.4|8978.7|8975.9|8981.2|8978.4|8978.7|8975.9|2
1645064660000|2022-02-17 02:24:20|8979.2|8976.4|8979.7|8976.9|8981.7|8978.9|8979.2|8976.4|9
1645064670000|2022-02-17 02:24:30|||||||||1
1645064680000|2022-02-17 02:24:40|8980.2|8977.4|8980.7|8977.9|8981.2|8978.4|8980.2|8977.4|3
1645064690000|2022-02-17 02:24:50|8981.2|8978.4|8981.2|8978.4|8981.2|8978.4|8981.2|8978.4|1
1645064700000|2022-02-17 02:25:00|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8
1645064710000|2022-02-17 02:25:10|8981.7|8978.9|8982.2|8979.4|8982.2|8979.4|8981.7|8978.9|0
1645064720000|2022-02-17 02:25:20|8981.7|8978.9|8982.7|8979.9|8983.6|8980.8|8981.7|8978.9|4
1645064730000|2022-02-17 02:25:30|8983.2|8980.4|8983.2|8980.4|8983.2|8980.4|8983.2|8980.4|0
1645064740000|2022-02-17 02:25:40|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|1
1645064750000|2022-02-17 02:25:50|8984.2|8981.4|8984.2|8981.4|8984.2|8981.4|8984.2|8981.4|2
1645064760000|2022-02-17 02:26:00|8984.6|8981.8|8981.7|8978.9|8985.7|8982.9|8981.7|8978.9|20
1645064770000|2022-02-17 02:26:10|8982.2|8979.4|8982.2|8979.4|8982.2|8979.4|8981.7|8978.9|2
1645064780000|2022-02-17 02:26:20|8982.7|8979.9|8982.7|8979.9|8982.7|8979.9|8982.2|8979.4|3
1645064790000|2022-02-17 02:26:30|8983.6|8980.8|8985.7|8982.9|8987.7|8984.9|8983.6|8980.8|28
1645064810000|2022-02-17 02:26:50|8985.2|8982.4|8985.7|8982.9|8985.7|8982.9|8985.2|8982.4|2
1645064820000|2022-02-17 02:27:00|8986.2|8983.4|8986.2|8983.4|8986.2|8983.4|8986.2|8983.4|3
1645064830000|2022-02-17 02:27:10|8985.7|8982.9|8985.7|8982.9|8986.1|8983.3|8985.2|8982.4|17
1645064840000|2022-02-17 02:27:20|8984.7|8981.9|8984.7|8981.9|8984.7|8981.9|8984.2|8981.4|2
1645064850000|2022-02-17 02:27:30|8985.6|8982.8|8985.7|8982.9|8985.7|8982.9|8985.6|8982.8|0
1645064860000|2022-02-17 02:27:40|8986.2|8983.4|8985.7|8982.9|8986.2|8983.4|8985.7|8982.9|5
1645064870000|2022-02-17 02:27:50|8986.2|8983.4|8985.2|8982.4|8986.2|8983.4|8985.2|8982.4|1
1645064880000|2022-02-17 02:28:00|8985.1|8982.3|8986.2|8983.4|8986.2|8983.4|8983.7|8980.9|4
1645064890000|2022-02-17 02:28:10|8985.7|8982.9|8985.2|8982.4|8985.7|8982.9|8985.2|8982.4|0
1645064900000|2022-02-17 02:28:20|8984.7|8981.9|8985.2|8982.4|8985.2|8982.4|8984.7|8981.9|0
1645064910000|2022-02-17 02:28:30|8985.6|8982.8|8985.7|8982.9|8985.7|8982.9|8985.6|8982.8|1
1645064930000|2022-02-17 02:28:50|8985.6|8982.8|8985.6|8982.8|8985.6|8982.8|8985.6|8982.8|1
1645064940000|2022-02-17 02:29:00|8985.2|8982.4|8984.7|8981.9|8985.2|8982.4|8984.7|8981.9|0
1645064950000|2022-02-17 02:29:10|8985.6|8982.8|8985.1|8982.3|8985.6|8982.8|8984.6|8981.8|0
1645064960000|2022-02-17 02:29:20|8984.7|8981.9|8983.7|8980.9|8984.7|8981.9|8983.6|8980.8|7
1645064970000|2022-02-17 02:29:30|8984.6|8981.8|8985.7|8982.9|8985.7|8982.9|8984.2|8981.4|2
1645064980000|2022-02-17 02:29:40|8985.2|8982.4|8985.2|8982.4|8985.2|8982.4|8985.2|8982.4|0
1645064990000|2022-02-17 02:29:50|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|8983.7|8980.9|3
1645065000000|2022-02-17 02:30:00|8984.1|8981.3|8985.1|8982.3|8985.7|8982.9|8983.7|8980.9|20
1645065010000|2022-02-17 02:30:10|8984.2|8981.4|8984.7|8981.9|8984.7|8981.9|8983.7|8980.9|1
1645065020000|2022-02-17 02:30:20|8984.6|8981.8|8985.7|8982.9|8985.7|8982.9|8984.6|8981.8|1
1645065030000|2022-02-17 02:30:30|8986.2|8983.4|8986.2|8983.4|8986.2|8983.4|8986.2|8983.4|9
1645065040000|2022-02-17 02:30:40|8986.7|8983.9|8986.7|8983.9|8987.1|8984.3|8986.7|8983.9|10
1645065050000|2022-02-17 02:30:50|8986.6|8983.8|8984.6|8981.8|8986.6|8983.8|8984.6|8981.8|8
1645065060000|2022-02-17 02:31:00|8984.7|8981.9|8986.6|8983.8|8987.1|8984.3|8984.1|8981.3|9
1645065070000|2022-02-17 02:31:10|8986.1|8983.3|8985.1|8982.3|8986.1|8983.3|8985.1|8982.3|0
1645065080000|2022-02-17 02:31:20|8984.2|8981.4|8984.6|8981.8|8984.7|8981.9|8984.2|8981.4|2
1645065090000|2022-02-17 02:31:30|8983.2|8980.4|8982.6|8979.8|8983.2|8980.4|8982.6|8979.8|9
1645065100000|2022-02-17 02:31:40|8983.1|8980.3|8982.7|8979.9|8983.1|8980.3|8981.6|8978.8|4
1645065110000|2022-02-17 02:31:50|8983.2|8980.4|8982.6|8979.8|8983.2|8980.4|8982.6|8979.8|0
1645065120000|2022-02-17 02:32:00|8982.7|8978.7|8980.6|8977.8|8982.7|8978.8|8979.6|8976.8|9
1645065130000|2022-02-17 02:32:10|8980.2|8977.4|8977.6|8974.8|8980.2|8977.4|8977.1|8974.3|15
1645065140000|2022-02-17 02:32:20|8977.7|8974.9|8977.6|8974.8|8977.7|8974.9|8976.1|8973.3|19
1645065150000|2022-02-17 02:32:30|8978.1|8975.3|8975.1|8972.3|8978.1|8975.3|8975.1|8972.3|21
1645065160000|2022-02-17 02:32:40|8974.2|8971.4|8976.6|8973.8|8977.1|8974.3|8973.1|8970.3|35
1645065170000|2022-02-17 02:32:50|8977.1|8974.3|8976.6|8973.8|8977.6|8974.8|8976.6|8973.8|4
1645065180000|2022-02-17 02:33:00|8975.6|8972.8|8977.6|8974.8|8977.6|8974.8|8974.6|8971.8|8
1645065190000|2022-02-17 02:33:10|8978.1|8975.3|8976.6|8973.8|8978.6|8975.8|8976.1|8973.3|3
1645065200000|2022-02-17 02:33:20|8977.1|8974.3|8977.1|8974.3|8977.6|8974.8|8976.2|8973.4|5
1645065210000|2022-02-17 02:33:30|8977.6|8974.8|8975.1|8972.3|8978.6|8975.8|8975.1|8972.3|8
1645065220000|2022-02-17 02:33:40|8974.7|8971.9|8975.1|8972.3|8975.1|8972.3|8974.6|8971.8|4
1645065230000|2022-02-17 02:33:50|8974.7|8971.9|8975.1|8972.3|8975.1|8972.3|8974.6|8971.8|1
1645065240000|2022-02-17 02:34:00|8975.6|8972.8|8974.6|8971.8|8975.6|8972.8|8974.6|8971.8|3
1645065250000|2022-02-17 02:34:10|8975.1|8972.3|8974.1|8971.3|8975.6|8972.8|8974.1|8971.3|8
1645065260000|2022-02-17 02:34:20|8974.6|8971.8|8976.1|8973.3|8976.1|8973.3|8974.6|8971.8|6
1645065270000|2022-02-17 02:34:30|8975.6|8972.8|8976.1|8973.3|8977.1|8974.3|8975.1|8972.3|12
1645065280000|2022-02-17 02:34:40|8975.6|8972.8|8976.1|8973.3|8976.1|8973.3|8975.6|8972.8|0
1645065290000|2022-02-17 02:34:50|8976.6|8973.8|8978.1|8975.3|8978.1|8975.3|8976.6|8973.8|10
1645065300000|2022-02-17 02:35:00|8977.6|8974.8|8977.6|8974.8|8977.6|8974.8|8977.6|8974.8|4
1645065310000|2022-02-17 02:35:10|8978.1|8975.3|8977.1|8974.3|8978.1|8975.3|8975.6|8972.8|15
1645065320000|2022-02-17 02:35:20|8977.6|8974.8|8977.6|8974.8|8977.6|8974.8|8977.6|8974.8|2
1645065330000|2022-02-17 02:35:30|8976.2|8973.4|8977.1|8974.3|8978.1|8975.3|8976.2|8973.4|26
1645065340000|2022-02-17 02:35:40|8977.6|8974.8|8977.6|8974.8|8977.6|8974.8|8977.6|8974.8|0
1645065360000|2022-02-17 02:36:00|8977.1|8974.3|8977.1|8974.3|8977.6|8974.8|8977.1|8974.3|3
1645065370000|2022-02-17 02:36:10|8977.6|8974.8|8974.1|8971.3|8977.6|8974.8|8974.1|8971.3|9
1645065380000|2022-02-17 02:36:20|8974.6|8971.8|8972.1|8969.3|8974.6|8971.8|8972.1|8969.3|32
1645065390000|2022-02-17 02:36:30|8971.6|8968.8|8974.1|8971.3|8974.1|8971.3|8971.6|8968.8|21
1645065400000|2022-02-17 02:36:40|8973.1|8970.3|8974.1|8971.3|8974.6|8971.8|8973.1|8970.3|5
1645065410000|2022-02-17 02:36:50|8973.6|8970.8|8973.6|8970.8|8973.6|8970.8|8973.6|8970.8|0
1645065420000|2022-02-17 02:37:00|||||||||2
1645065430000|2022-02-17 02:37:10|8973.1|8970.3|8973.6|8970.8|8973.6|8970.8|8973.1|8970.3|1
1645065440000|2022-02-17 02:37:20|8973.1|8970.3|8972.6|8969.8|8973.6|8970.8|8972.1|8969.3|9
1645065450000|2022-02-17 02:37:30|8972.1|8969.3|8974.6|8971.8|8974.6|8971.8|8971.6|8968.8|5
1645065480000|2022-02-17 02:38:00|||||||||3
1645065490000|2022-02-17 02:38:10|8974.1|8971.3|8974.1|8971.3|8974.6|8971.8|8974.1|8971.3|0
1645065500000|2022-02-17 02:38:20|8974.6|8971.8|8975.1|8972.3|8975.1|8972.3|8974.1|8971.3|3
1645065510000|2022-02-17 02:38:30|8976.1|8973.3|8976.1|8973.3|8976.1|8973.3|8975.6|8972.8|4
1645065520000|2022-02-17 02:38:40|8976.6|8973.8|8974.1|8971.3|8976.6|8973.8|8974.1|8971.3|28
1645065530000|2022-02-17 02:38:50|8974.6|8971.8|8974.6|8971.8|8974.6|8971.8|8974.6|8971.8|2
1645065540000|2022-02-17 02:39:00|8974.1|8971.3|8975.6|8972.8|8976.1|8973.3|8974.1|8971.3|10
1645065550000|2022-02-17 02:39:10|8976.1|8973.3|8975.6|8972.8|8976.1|8973.3|8975.6|8972.8|2
1645065560000|2022-02-17 02:39:20|8974.6|8971.8|8974.6|8971.8|8974.6|8971.8|8974.6|8971.8|2
1645065570000|2022-02-17 02:39:30|8974.1|8971.3|8973.1|8970.3|8974.1|8971.3|8972.6|8969.8|12
1645065580000|2022-02-17 02:39:40|8974.1|8971.3|8974.1|8971.3|8974.1|8971.3|8973.6|8970.8|1
1645065590000|2022-02-17 02:39:50|8972.6|8969.8|8973.6|8970.8|8974.1|8971.3|8972.6|8969.8|7
1645065600000|2022-02-17 02:40:00|8971.2|8968.4|8972.6|8969.8|8976.1|8973.3|8971.2|8968.4|49
1645065610000|2022-02-17 02:40:10|8972.7|8969.9|8975.1|8972.3|8975.6|8972.8|8972.7|8969.9|16
1645065620000|2022-02-17 02:40:20|8975.6|8972.8|8975.6|8972.8|8976.1|8973.3|8974.1|8971.3|10
1645065630000|2022-02-17 02:40:30|8976.1|8973.3|8976.1|8973.3|8976.1|8973.3|8976.1|8973.3|0
1645065640000|2022-02-17 02:40:40|8975.1|8972.3|8973.1|8970.3|8975.1|8972.3|8973.1|8970.3|2
1645065650000|2022-02-17 02:40:50|8973.6|8970.8|8972.6|8969.8|8973.6|8970.8|8972.6|8969.8|4
1645065660000|2022-02-17 02:41:00|8972.1|8969.3|8974.6|8971.8|8974.6|8971.8|8972.1|8969.3|6
1645065670000|2022-02-17 02:41:10|8974.1|8971.3|8974.6|8971.8|8974.6|8971.8|8974.1|8971.3|2
1645065680000|2022-02-17 02:41:20|||||||||1
1645065690000|2022-02-17 02:41:30|8973.2|8970.4|8973.6|8970.8|8973.6|8970.8|8972.1|8969.3|7
1645065700000|2022-02-17 02:41:40|8974.6|8971.8|8974.6|8971.8|8974.6|8971.8|8974.6|8971.8|0
1645065710000|2022-02-17 02:41:50|8974.1|8971.3|8976.6|8973.8|8977.1|8974.3|8973.6|8970.8|12
1645065720000|2022-02-17 02:42:00|8977.1|8974.3|8975.6|8972.8|8977.1|8974.3|8975.6|8972.8|4
1645065740000|2022-02-17 02:42:20|8973.1|8970.3|8971.6|8968.8|8973.6|8970.8|8971.6|8968.8|7
1645065750000|2022-02-17 02:42:30|||||||||4
1645065760000|2022-02-17 02:42:40|8972.1|8969.3|8972.1|8969.3|8972.1|8969.3|8971.6|8968.8|1
1645065770000|2022-02-17 02:42:50|8973.6|8970.8|8974.1|8971.3|8974.1|8971.3|8973.6|8970.8|6
1645065780000|2022-02-17 02:43:00|8972.6|8969.8|8968.6|8965.8|8972.6|8969.8|8968.6|8965.8|11
1645065790000|2022-02-17 02:43:10|8969.6|8966.8|8968.1|8965.3|8970.1|8967.3|8968.1|8965.3|31
1645065800000|2022-02-17 02:43:20|8968.6|8965.8|8969.6|8966.8|8969.6|8966.8|8968.1|8965.3|7
1645065810000|2022-02-17 02:43:30|8969.1|8966.3|8970.6|8967.8|8971.1|8968.3|8968.6|8965.8|8
1645065820000|2022-02-17 02:43:40|8970.1|8967.3|8969.6|8966.8|8970.6|8967.8|8969.1|8966.3|10
1645065830000|2022-02-17 02:43:50|8970.1|8967.3|8969.1|8966.3|8970.1|8967.3|8969.1|8966.3|3
1645065840000|2022-02-17 02:44:00|8969.6|8966.8|8969.6|8966.8|8970.1|8967.3|8969.1|8966.3|7
1645065850000|2022-02-17 02:44:10|8970.1|8967.3|8969.6|8966.8|8970.1|8967.3|8969.6|8966.8|3
1645065860000|2022-02-17 02:44:20|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|8970.1|8967.3|0
1645065870000|2022-02-17 02:44:30|8969.6|8966.8|8968.6|8965.8|8969.6|8966.8|8968.1|8965.3|8
1645065880000|2022-02-17 02:44:40|8968.1|8965.3|8968.6|8965.8|8968.6|8965.8|8968.1|8965.3|3
1645065890000|2022-02-17 02:44:50|8969.1|8966.3|8967.1|8964.3|8969.6|8966.8|8966.6|8963.8|22
1645065900000|2022-02-17 02:45:00|8967.6|8964.8|8968.1|8965.3|8968.1|8965.3|8966.1|8963.3|7
1645065910000|2022-02-17 02:45:10|8968.6|8965.8|8966.6|8963.8|8968.6|8965.8|8966.1|8963.3|10
1645065920000|2022-02-17 02:45:20|8966.1|8963.3|8966.1|8963.3|8966.1|8963.3|8966.1|8963.3|0
1645065930000|2022-02-17 02:45:30|8965.6|8962.8|8966.6|8963.8|8967.1|8964.3|8965.6|8962.8|19
1645065940000|2022-02-17 02:45:40|8967.1|8964.3|8967.1|8964.3|8968.1|8965.3|8967.1|8964.3|2
1645065950000|2022-02-17 02:45:50|8967.6|8964.8|8968.1|8965.3|8968.1|8965.3|8967.6|8964.8|2
1645065960000|2022-02-17 02:46:00|8967.6|8964.8|8967.6|8964.8|8967.6|8964.8|8967.1|8964.3|3
1645065970000|2022-02-17 02:46:10|8967.7|8964.9|8968.6|8965.8|8968.6|8965.8|8967.7|8964.9|1
1645065980000|2022-02-17 02:46:20|8968.7|8965.9|8969.6|8966.8|8970.1|8967.3|8968.7|8965.9|21
1645065990000|2022-02-17 02:46:30|8970.1|8967.3|8969.6|8966.8|8970.1|8967.3|8969.6|8966.8|4
1645066000000|2022-02-17 02:46:40|8970.1|8967.3|8971.1|8968.3|8971.1|8968.3|8970.1|8967.3|3
1645066010000|2022-02-17 02:46:50|8971.2|8968.4|8971.6|8968.8|8972.1|8969.3|8970.6|8967.8|9
1645066020000|2022-02-17 02:47:00|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|0
1645066030000|2022-02-17 02:47:10|8972.1|8969.3|8970.6|8967.8|8972.1|8969.3|8970.1|8967.3|7
1645066050000|2022-02-17 02:47:30|8970.1|8967.3|8967.1|8964.3|8970.1|8967.3|8967.1|8964.3|2
1645066060000|2022-02-17 02:47:40|8966.6|8963.8|8967.1|8964.3|8967.1|8964.3|8966.6|8963.8|7
1645066070000|2022-02-17 02:47:50|8966.2|8963.4|8966.6|8963.8|8966.6|8963.8|8966.2|8963.4|5
1645066080000|2022-02-17 02:48:00|8966.1|8963.3|8964.6|8961.8|8966.1|8963.3|8964.1|8961.3|5
1645066090000|2022-02-17 02:48:10|8964.2|8961.4|8964.7|8961.9|8965.8|8962.9|8964.2|8961.4|11
1645066100000|2022-02-17 02:48:20|8965.6|8962.8|8966.7|8962.7|8967.1|8964.3|8965.6|8962.7|7
1645066110000|2022-02-17 02:48:30|8965.8|8961.8|8961.7|8958.9|8966.7|8962.7|8961.7|8958.9|27
1645066120000|2022-02-17 02:48:40|8961.2|8958.4|8962.7|8959.9|8962.7|8959.9|8961.2|8958.4|9
1645066130000|2022-02-17 02:48:50|8963.8|8959.8|8963.7|8960.9|8963.8|8960.9|8963.6|8959.8|3
1645066140000|2022-02-17 02:49:00|8963.6|8960.8|8961.7|8958.9|8963.6|8960.8|8961.7|8958.9|6
1645066150000|2022-02-17 02:49:10|8962.2|8959.4|8962.7|8959.9|8962.7|8959.9|8961.7|8958.9|6
1645066160000|2022-02-17 02:49:20|8962.2|8959.4|8961.6|8958.8|8962.2|8959.4|8961.2|8958.4|13
1645066170000|2022-02-17 02:49:30|8961.7|8958.9|8961.7|8958.9|8961.7|8958.9|8961.6|8958.8|0
1645066180000|2022-02-17 02:49:40|8961.6|8958.8|8961.6|8958.8|8961.7|8958.9|8961.6|8958.8|1
1645066190000|2022-02-17 02:49:50|8960.7|8957.9|8960.7|8957.9|8960.7|8957.9|8960.7|8957.9|1
1645066200000|2022-02-17 02:50:00|8960.2|8957.4|8959.2|8956.4|8960.6|8957.8|8959.2|8956.4|17
1645066210000|2022-02-17 02:50:10|8961.2|8958.4|8959.7|8956.9|8961.2|8958.4|8959.7|8956.9|8
1645066220000|2022-02-17 02:50:20|8959.6|8956.8|8959.2|8956.4|8959.6|8956.8|8958.7|8955.9|2
1645066230000|2022-02-17 02:50:30|8960.2|8957.4|8960.6|8957.8|8960.7|8957.9|8959.7|8956.9|15
1645066240000|2022-02-17 02:50:40|8960.1|8957.3|8963.6|8960.8|8963.6|8960.8|8960.1|8957.3|8
1645066250000|2022-02-17 02:50:50|8962.6|8959.8|8962.6|8959.8|8962.6|8959.8|8962.6|8959.8|0
1645066260000|2022-02-17 02:51:00|8963.1|8960.3|8966.6|8963.8|8967.1|8964.3|8963.1|8960.3|20
1645066270000|2022-02-17 02:51:10|||||||||5
1645066300000|2022-02-17 02:51:40|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|2
1645066310000|2022-02-17 02:51:50|8967.6|8964.8|8967.6|8964.8|8967.6|8964.8|8967.6|8964.8|3
1645066320000|2022-02-17 02:52:00|8967.1|8964.3|8969.6|8966.8|8969.6|8966.8|8966.6|8963.8|6
1645066330000|2022-02-17 02:52:10|8971.1|8968.3|8971.6|8968.8|8971.6|8968.8|8971.1|8968.3|15
1645066340000|2022-02-17 02:52:20|||||||||2
1645066350000|2022-02-17 02:52:30|8971.1|8968.3|8970.6|8967.8|8971.1|8968.3|8970.6|8967.8|3
1645066380000|2022-02-17 02:53:00|8971.6|8968.8|8971.6|8968.8|8972.1|8969.3|8971.6|8968.8|5
1645066400000|2022-02-17 02:53:20|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|1
1645066410000|2022-02-17 02:53:30|8970.6|8967.8|8970.6|8967.8|8970.6|8967.8|8970.6|8967.8|3
1645066430000|2022-02-17 02:53:50|8970.1|8967.3|8970.6|8967.8|8971.1|8968.3|8970.1|8967.3|3
1645066440000|2022-02-17 02:54:00|8971.7|8967.7|8971.7|8967.7|8971.7|8967.7|8971.7|8967.7|0
1645066460000|2022-02-17 02:54:20|8971.6|8968.8|8971.6|8968.8|8971.6|8968.8|8971.6|8968.8|4558
1645066470000|2022-02-17 02:54:30|8972.1|8969.3|8972.6|8969.8|8972.6|8969.8|8972.1|8969.3|2
1645066480000|2022-02-17 02:54:40|8972.1|8969.3|8972.6|8969.8|8972.6|8969.8|8971.6|8968.8|1
1645066500000|2022-02-17 02:55:00|8972.1|8969.3|8972.6|8969.8|8972.6|8969.8|8971.6|8968.8|5
1645066510000|2022-02-17 02:55:10|8972.1|8969.3|8971.6|8968.8|8972.1|8969.3|8971.6|8968.8|2
1645066520000|2022-02-17 02:55:20|8971.7|8967.7|8970.6|8967.8|8971.7|8967.8|8970.6|8967.7|1
1645066530000|2022-02-17 02:55:30|8971.1|8968.3|8971.6|8968.8|8971.6|8968.8|8971.1|8968.3|3
1645066540000|2022-02-17 02:55:40|8971.1|8968.3|8972.1|8969.3|8972.1|8969.3|8971.1|8968.3|4
1645066550000|2022-02-17 02:55:50|8972.6|8969.8|8973.1|8970.3|8973.1|8970.3|8972.6|8969.8|1
1645066560000|2022-02-17 02:56:00|8973.6|8970.8|8974.6|8971.8|8974.6|8971.8|8973.6|8970.8|1
1645066580000|2022-02-17 02:56:20|8975.1|8972.3|8975.6|8972.8|8976.1|8973.3|8975.1|8972.3|6
1645066590000|2022-02-17 02:56:30|8976.6|8973.8|8976.6|8973.8|8977.1|8974.3|8976.6|8973.8|5
1645066600000|2022-02-17 02:56:40|||||||||2
1645066610000|2022-02-17 02:56:50|8977.1|8974.3|8976.6|8973.8|8977.1|8974.3|8975.6|8972.8|4
1645066620000|2022-02-17 02:57:00|8976.1|8973.3|8978.6|8975.8|8978.6|8975.8|8976.1|8973.3|10
1645066630000|2022-02-17 02:57:10|8978.1|8975.3|8977.6|8974.8|8978.1|8975.3|8977.6|8974.8|2
1645066640000|2022-02-17 02:57:20|8978.7|8974.7|8980.6|8977.8|8980.6|8977.8|8978.1|8974.7|13
1645066650000|2022-02-17 02:57:30|8981.1|8978.3|8980.6|8977.8|8981.1|8978.3|8980.6|8977.8|2
1645066660000|2022-02-17 02:57:40|8979.1|8976.3|8977.6|8974.8|8979.1|8976.3|8977.6|8974.8|4
1645066670000|2022-02-17 02:57:50|8978.1|8975.3|8978.6|8975.8|8978.6|8975.8|8978.1|8975.3|1
1645066680000|2022-02-17 02:58:00|8977.1|8974.3|8977.6|8974.8|8978.1|8975.3|8977.1|8974.3|8
1645066690000|2022-02-17 02:58:10|8978.6|8975.8|8978.6|8975.8|8978.6|8975.8|8978.6|8975.8|0
1645066700000|2022-02-17 02:58:20|8978.7|8974.7|8977.1|8974.3|8978.7|8975.8|8977.1|8974.3|8
1645066710000|2022-02-17 02:58:30|8977|8974.2|8976.1|8973.3|8977.1|8974.3|8976.1|8973.3|1
1645066720000|2022-02-17 02:58:40|8976.6|8973.8|8976.6|8973.8|8976.6|8973.8|8976.6|8973.8|0
1645066730000|2022-02-17 02:58:50|8977.1|8974.3|8976.6|8973.8|8977.6|8974.8|8976.6|8973.8|1
1645066740000|2022-02-17 02:59:00|8977.1|8974.3|8976.6|8973.8|8977.1|8974.3|8976.6|8973.8|1
1645066750000|2022-02-17 02:59:10|8977.1|8974.3|8976.6|8973.8|8977.1|8974.3|8976.6|8973.8|1
1645066790000|2022-02-17 02:59:50|8977.5|8974.7|8978.6|8975.8|8979.1|8976.3|8977.5|8974.7|9
1645066800000|2022-02-17 03:00:00|8978.1|8975.3|8978.6|8975.8|8979.1|8976.3|8978.1|8975.3|2
1645066810000|2022-02-17 03:00:10|8979.1|8976.3|8978.6|8975.8|8979.1|8976.3|8978.6|8975.8|1
1645066820000|2022-02-17 03:00:20|8978.1|8975.3|8978.6|8975.8|8978.6|8975.8|8978.1|8975.3|1
1645066840000|2022-02-17 03:00:40|8979.1|8976.3|8979.6|8976.8|8980.1|8977.3|8979.1|8976.3|6
1645066850000|2022-02-17 03:00:50|8980|8977.2|8980|8977.2|8980|8977.2|8980|8977.2|0
1645066860000|2022-02-17 03:01:00|8980.1|8977.3|8983.1|8980.3|8983.1|8980.3|8980.1|8977.3|17
1645066870000|2022-02-17 03:01:10|8983.6|8980.8|8983.6|8980.8|8984.1|8981.3|8982.6|8979.8|25
1645066880000|2022-02-17 03:01:20|8984.1|8981.3|8985.6|8982.8|8985.6|8982.8|8983.6|8980.8|26
1645066890000|2022-02-17 03:01:30|8985.1|8982.3|8983.6|8980.8|8985.1|8982.3|8982.6|8979.8|14
1645066900000|2022-02-17 03:01:40|8984.1|8981.3|8984.6|8981.8|8984.6|8981.8|8983.1|8980.3|8
1645066910000|2022-02-17 03:01:50|8985.6|8982.8|8986.6|8983.8|8987.5|8984.7|8985.6|8982.8|15
1645066920000|2022-02-17 03:02:00|8987|8984.2|8985.6|8982.8|8987|8984.2|8985.6|8982.8|9
1645066930000|2022-02-17 03:02:10|8984.6|8981.8|8985.6|8982.8|8986.1|8983.3|8984.6|8981.8|4
1645066940000|2022-02-17 03:02:20|8986.1|8983.3|8985.6|8982.8|8986.1|8983.3|8985.6|8982.8|1
1645066950000|2022-02-17 03:02:30|8987.1|8984.3|8988.1|8985.3|8988.6|8985.8|8987.1|8984.3|7
1645066960000|2022-02-17 03:02:40|8987.6|8984.8|8988.1|8985.3|8988.6|8985.8|8987.6|8984.8|7
1645066970000|2022-02-17 03:02:50|8987.6|8984.8|8987.6|8984.8|8987.6|8984.8|8987.6|8984.8|1
1645067000000|2022-02-17 03:03:20|8988|8985.2|8987.6|8984.8|8988.6|8985.8|8987.6|8984.8|7
1645067010000|2022-02-17 03:03:30|8987.1|8984.3|8987.6|8984.8|8987.6|8984.8|8986.6|8983.8|2
1645067020000|2022-02-17 03:03:40|||||||||2
1645067030000|2022-02-17 03:03:50|8988.1|8985.3|8987.6|8984.8|8988.1|8985.3|8987.6|8984.8|1
1645067040000|2022-02-17 03:04:00|8987.5|8984.7|8986.6|8983.8|8987.5|8984.7|8986.1|8983.3|10
1645067050000|2022-02-17 03:04:10|8986.5|8983.7|8985.6|8982.8|8986.6|8983.8|8985.1|8982.3|1
1645067060000|2022-02-17 03:04:20|8985.5|8982.7|8985.5|8982.7|8985.5|8982.7|8985|8982.2|0
1645067070000|2022-02-17 03:04:30|8986|8983.2|8985|8982.2|8986|8983.2|8985|8982.2|2
1645067080000|2022-02-17 03:04:40|8984.6|8981.8|8983.6|8980.8|8984.6|8981.8|8983.5|8980.7|8
1645067090000|2022-02-17 03:04:50|8984|8981.2|8982|8979.2|8984.6|8981.8|8982|8979.2|74
1645067100000|2022-02-17 03:05:00|8981|8978.2|8980.5|8977.7|8981.5|8978.7|8980|8977.2|50
1645067110000|2022-02-17 03:05:10|8982.5|8979.7|8983.5|8980.7|8983.5|8980.7|8982.5|8979.7|14
1645067120000|2022-02-17 03:05:20|8984|8981.2|8984.5|8981.7|8984.5|8981.7|8983.5|8980.7|2
1645067130000|2022-02-17 03:05:30|8984|8981.2|8983|8980.2|8984|8981.2|8983|8980.2|1
1645067140000|2022-02-17 03:05:40|8983.5|8980.7|8983.5|8980.7|8983.5|8980.7|8983.5|8980.7|2
1645067150000|2022-02-17 03:05:50|||||||||3
1645067160000|2022-02-17 03:06:00|8983|8980.2|8986.5|8983.7|8988.5|8985.7|8983|8980.2|64
1645067170000|2022-02-17 03:06:10|8986|8983.2|8986.5|8983.7|8986.6|8983.8|8986|8983.2|0
1645067180000|2022-02-17 03:06:20|8987.5|8984.7|8987.5|8984.7|8987.6|8984.8|8986.5|8983.7|7
1645067190000|2022-02-17 03:06:30|8986.5|8983.7|8987|8984.2|8987|8984.2|8986.5|8983.7|3
1645067200000|2022-02-17 03:06:40|8986.1|8983.3|8986.5|8983.7|8986.5|8983.7|8985|8982.2|10
1645067210000|2022-02-17 03:06:50|8986|8983.2|8986.5|8983.7|8986.5|8983.7|8986|8983.2|4
1645067220000|2022-02-17 03:07:00|8986.1|8983.3|8987.5|8984.7|8987.5|8984.7|8986.1|8983.3|1
1645067240000|2022-02-17 03:07:20|8987|8984.2|8986|8983.2|8987|8984.2|8986|8983.2|6
1645067250000|2022-02-17 03:07:30|8988.5|8985.7|8989|8986.2|8990.5|8987.7|8987.5|8984.7|45
1645067260000|2022-02-17 03:07:40|8989.1|8986.3|8992|8989.2|8992|8989.2|8989.1|8986.3|16
1645067270000|2022-02-17 03:07:50|8991.5|8988.7|8992.5|8989.7|8993|8990.2|8991.5|8988.7|9
1645067280000|2022-02-17 03:08:00|8993|8990.2|8992.5|8989.7|8993|8990.2|8992.5|8989.7|4
1645067290000|2022-02-17 03:08:10|8994|8991.2|8993.5|8990.7|8995|8992.2|8993.5|8990.7|34
1645067300000|2022-02-17 03:08:20|8996|8993.2|9005|9002.2|9005.5|9002.7|8995.5|8992.7|169
1645067310000|2022-02-17 03:08:30|9004|9001.2|9003.5|9000.7|9005.5|9002.7|9003.5|9000.7|42
1645067320000|2022-02-17 03:08:40|9004|9001.2|9005.5|9002.7|9007|9004.2|9003.5|9000.7|36
1645067330000|2022-02-17 03:08:50|9005|9002.2|9005|9002.2|9005|9002.2|9005|9002.2|0
1645067340000|2022-02-17 03:09:00|9004.5|9001.7|9005.5|9002.7|9005.5|9002.7|9004|9001.2|11
1645067350000|2022-02-17 03:09:10|9005|9002.2|9005|9002.2|9005.5|9002.7|9004.5|9001.7|0
1645067360000|2022-02-17 03:09:20|9004.5|9001.7|9005.5|9002.7|9006|9003.2|9004.5|9001.6|29
1645067370000|2022-02-17 03:09:30|9005|9002.2|9004.5|9001.7|9005|9002.2|9004.5|9001.7|3
1645067380000|2022-02-17 03:09:40|9005|9002.2|9005|9002.2|9005.5|9002.7|9005|9002.2|5
1645067390000|2022-02-17 03:09:50|9005.5|9002.7|9005.5|9002.7|9005.5|9002.7|9005.5|9002.7|4
1645067400000|2022-02-17 03:10:00|9005|9002.2|9001|8998.2|9005|9002.2|9001|8998.2|16
1645067410000|2022-02-17 03:10:10|9000.5|8997.7|8999|8996.2|9000.5|8997.7|8999|8996.2|5
1645067420000|2022-02-17 03:10:20|8998.5|8995.7|8999.5|8996.7|8999.5|8996.7|8998.5|8995.7|16
1645067430000|2022-02-17 03:10:30|9000|8997.2|8999.5|8996.7|9000|8997.2|8999|8996.2|3
1645067440000|2022-02-17 03:10:40|||||||||2
1645067450000|2022-02-17 03:10:50|8999|8996.2|8999.5|8996.7|8999.5|8996.7|8999|8996.2|1
1645067460000|2022-02-17 03:11:00|8999|8996.2|8998.5|8995.7|8999.5|8996.7|8998.5|8995.7|1
1645067470000|2022-02-17 03:11:10|8998|8995.2|8997.5|8994.7|8998.5|8995.7|8997.5|8994.7|7
1645067480000|2022-02-17 03:11:20|8997|8994.2|8996|8993.2|8997|8994.2|8995.5|8992.7|19
1645067490000|2022-02-17 03:11:30|8995.5|8992.7|8995|8992.2|8995.5|8992.7|8994.5|8991.7|9
1645067500000|2022-02-17 03:11:40|8995.5|8992.7|8995|8992.2|8995.5|8992.7|8994.5|8991.7|4
1645067510000|2022-02-17 03:11:50|8994|8991.2|8994|8991.2|8996|8993.2|8994|8991.2|8
1645067520000|2022-02-17 03:12:00|8995|8992.2|8994.5|8991.7|8995.5|8992.7|8994.5|8991.7|3
1645067530000|2022-02-17 03:12:10|8996|8993.2|8997|8994.2|8998|8995.2|8996|8993.2|14
1645067540000|2022-02-17 03:12:20|8997.5|8994.7|8998.5|8995.7|8999|8996.2|8997.5|8994.7|5
1645067550000|2022-02-17 03:12:30|8998|8995.2|8999|8996.2|8999|8996.2|8997.5|8994.7|3
1645067560000|2022-02-17 03:12:40|8999.5|8996.7|9000|8997.2|9000|8997.2|8999.5|8996.7|2
1645067570000|2022-02-17 03:12:50|9001|8998.2|9000.5|8997.7|9001|8998.2|9000.5|8997.7|4
1645067580000|2022-02-17 03:13:00|9001|8998.2|9000.5|8997.7|9001|8998.2|9000|8997.2|7
1645067590000|2022-02-17 03:13:10|||||||||2
1645067600000|2022-02-17 03:13:20|9001.5|8998.7|9004|9001.2|9004.5|9001.7|9001.5|8998.7|25
1645067610000|2022-02-17 03:13:30|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|9003|9000.2|5
1645067620000|2022-02-17 03:13:40|9004|9001.2|9003|9000.2|9004|9001.2|9003|9000.2|8
1645067630000|2022-02-17 03:13:50|9002.5|8999.7|9002.5|8999.7|9003.5|9000.7|9002.5|8999.7|2
1645067640000|2022-02-17 03:14:00|9003|9000.2|9002.5|8999.7|9003|9000.2|9001.5|8998.7|19
1645067660000|2022-02-17 03:14:20|9003|9000.2|9004.5|9001.7|9005|9002.2|9003|9000.2|1
1645067670000|2022-02-17 03:14:30|9006|9003.2|9006.5|9003.7|9006.9|9004.1|9006|9003.2|23
1645067680000|2022-02-17 03:14:40|9006.4|9003.6|9006.4|9003.6|9006.9|9004.1|9006|9003.2|13
1645067690000|2022-02-17 03:14:50|9006.5|9003.7|9006|9003.2|9006.5|9003.7|9006|9003.2|2
1645067700000|2022-02-17 03:15:00|9006.4|9003.6|9015.5|9012.7|9016|9013.2|9006.4|9003.6|77
1645067710000|2022-02-17 03:15:10|9016|9013.2|9020.5|9017.7|9022.1|9019.2|9016|9012.1|96
1645067720000|2022-02-17 03:15:20|9020|9017.2|9020.5|9017.7|9021|9018.2|9020|9017.2|11
1645067730000|2022-02-17 03:15:30|9021|9018.2|9018.5|9015.7|9021|9018.2|9018.5|9015.7|16
1645067740000|2022-02-17 03:15:40|9019|9016.2|9018.6|9015.8|9019|9016.2|9018.5|9015.7|5
1645067750000|2022-02-17 03:15:50|9019|9016.2|9017.5|9014.7|9019|9016.2|9017.5|9014.7|16
1645067760000|2022-02-17 03:16:00|9017.6|9014.8|9017.6|9014.8|9018.1|9015.3|9017.6|9014.8|3
1645067770000|2022-02-17 03:16:10|9018|9015.2|9017.6|9014.8|9018.1|9015.3|9017.6|9014.8|0
1645067780000|2022-02-17 03:16:20|9018|9015.2|9019.5|9016.7|9020.6|9017.7|9017.6|9014.8|17
1645067790000|2022-02-17 03:16:30|9019|9016.2|9019.5|9016.7|9020|9017.2|9018.6|9015.8|16
1645067800000|2022-02-17 03:16:40|9019.6|9016.8|9021.5|9018.7|9021.5|9018.7|9019.6|9016.8|19
1645067810000|2022-02-17 03:16:50|9021.6|9017.6|9019.5|9016.7|9021.6|9017.7|9019.5|9016.7|8
1645067820000|2022-02-17 03:17:00|9019|9016.2|9019.5|9016.7|9019.5|9016.7|9019|9016.2|16
1645067830000|2022-02-17 03:17:10|||||||||2
1645067840000|2022-02-17 03:17:20|9019|9016.2|9019.5|9016.7|9019.5|9016.7|9019|9016.2|7
1645067850000|2022-02-17 03:17:30|9018.5|9015.7|9018.5|9015.7|9018.5|9015.7|9017.5|9014.7|13
1645067860000|2022-02-17 03:17:40|9018|9015.2|9018|9015.2|9018|9015.2|9016|9013.2|21
1645067870000|2022-02-17 03:17:50|9017.5|9014.7|9017.5|9014.7|9017.5|9014.7|9016.5|9013.7|3
1645067880000|2022-02-17 03:18:00|9018|9015.2|9017.5|9014.7|9018|9015.2|9017|9014.2|2
1645067890000|2022-02-17 03:18:10|9017|9014.2|9018.5|9015.7|9019|9016.2|9017|9014.2|4
1645067920000|2022-02-17 03:18:40|9018.6|9014.6|9019.5|9016.7|9020|9017.2|9017.5|9014.6|8
1645067930000|2022-02-17 03:18:50|9019.6|9016.8|9022.5|9019.7|9023.5|9020.7|9019.6|9016.8|24
1645067940000|2022-02-17 03:19:00|9022.6|9019.8|9024.5|9021.7|9026.5|9023.7|9022.6|9019.8|25
1645067950000|2022-02-17 03:19:10|9024|9021.2|9023.5|9020.7|9025|9022.2|9023.5|9020.7|10
1645067960000|2022-02-17 03:19:20|9023|9020.2|9023|9020.2|9023.5|9020.7|9023|9020.2|1
1645067970000|2022-02-17 03:19:30|9019.5|9016.7|9019|9016.2|9019.5|9016.7|9018|9015.2|26
1645067980000|2022-02-17 03:19:40|9018.5|9015.7|9018.5|9015.7|9019.5|9016.7|9018|9015.2|12
1645067990000|2022-02-17 03:19:50|9020|9017.2|9020|9017.2|9020|9017.2|9020|9017.2|5
1645068000000|2022-02-17 03:20:00|9020.5|9017.7|9019|9016.2|9020.5|9017.7|9018.5|9015.7|14
1645068010000|2022-02-17 03:20:10|9018.5|9015.7|9017.5|9014.7|9018.5|9015.7|9017|9014.2|16
1645068020000|2022-02-17 03:20:20|9017.1|9014.3|9018|9015.2|9018|9015.2|9017.1|9014.3|2
1645068030000|2022-02-17 03:20:30|9017.5|9014.7|9017.5|9014.7|9017.5|9014.7|9017.5|9014.7|1
1645068050000|2022-02-17 03:20:50|9016|9013.2|9015.5|9012.7|9016|9013.2|9015.5|9012.7|8
1645068060000|2022-02-17 03:21:00|9015|9012.2|9016.5|9013.7|9016.5|9013.7|9015|9012.2|13
1645068070000|2022-02-17 03:21:10|9016|9013.2|9016.5|9013.7|9016.5|9013.7|9016|9013.2|0
1645068080000|2022-02-17 03:21:20|9016|9013.2|9015.5|9012.7|9016|9013.2|9015.5|9012.7|4
1645068100000|2022-02-17 03:21:40|9013.6|9010.8|9016.5|9013.7|9016.5|9013.7|9013.5|9010.7|12
1645068110000|2022-02-17 03:21:50|9016|9013.2|9016|9013.2|9016|9013.2|9016|9013.2|2
1645068120000|2022-02-17 03:22:00|9014|9011.2|9012.5|9009.7|9014.5|9011.7|9012|9009.2|48
1645068130000|2022-02-17 03:22:10|9012|9009.2|9012|9009.2|9012|9009.2|9012|9009.2|1
1645068140000|2022-02-17 03:22:20|9011|9008.2|9010|9007.2|9011.5|9008.7|9009.5|9006.7|68
1645068150000|2022-02-17 03:22:30|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|2
1645068160000|2022-02-17 03:22:40|||||||||2
1645068170000|2022-02-17 03:22:50|9010|9007.2|9009.5|9006.7|9010|9007.2|9009|9006.2|6
1645068180000|2022-02-17 03:23:00|||||||||2
1645068190000|2022-02-17 03:23:10|||||||||2
1645068200000|2022-02-17 03:23:20|9008.5|9005.7|9008.5|9005.7|9009|9006.2|9008.5|9005.7|11
1645068210000|2022-02-17 03:23:30|9009.5|9006.7|9009.5|9006.7|9009.5|9006.7|9009.5|9006.7|3
1645068220000|2022-02-17 03:23:40|9010|9007.2|9007.5|9004.7|9010.5|9007.7|9007.5|9004.7|8
1645068230000|2022-02-17 03:23:50|||||||||1
1645068240000|2022-02-17 03:24:00|9008|9005.2|9002.5|8999.7|9008|9005.2|9002|8999.2|42
1645068250000|2022-02-17 03:24:10|9004|9001.2|9005|9002.2|9005|9002.2|9002.6|8999.8|17
1645068260000|2022-02-17 03:24:20|9004.5|9001.7|9003.5|9000.7|9004.6|9001.7|9003.5|9000.6|4
1645068270000|2022-02-17 03:24:30|9002|8999.2|9003|9000.2|9003.5|9000.7|9002|8999.2|7
1645068280000|2022-02-17 03:24:40|9003.5|9000.7|9001.5|8998.7|9003.5|9000.7|9001.5|8998.7|8
1645068290000|2022-02-17 03:24:50|9001|8998.2|9001.5|8998.7|9001.6|8998.8|9000.1|8997.3|9
1645068300000|2022-02-17 03:25:00|9002|8999.2|9002.5|8999.7|9002.6|8999.8|9002|8999.2|6
1645068310000|2022-02-17 03:25:10|9002|8999.2|9002.5|8999.7|9002.5|8999.7|9002|8999.2|2
1645068320000|2022-02-17 03:25:20|9002|8999.2|8998.5|8995.7|9002|8999.2|8997.5|8994.7|33
1645068330000|2022-02-17 03:25:30|8999|8996.2|8999.5|8996.7|8999.5|8996.7|8999|8996.2|13
1645068340000|2022-02-17 03:25:40|9000|8997.2|9000.5|8997.7|9000.5|8997.7|8999|8996.2|6
1645068350000|2022-02-17 03:25:50|9000|8997.2|9000.5|8997.7|9001|8998.2|9000|8997.2|2
1645068370000|2022-02-17 03:26:10|9001.5|8998.7|9002.5|8999.7|9002.5|8999.7|9001.5|8998.7|18
1645068380000|2022-02-17 03:26:20|9001.5|8998.7|9001.5|8998.7|9002|8999.2|9001.5|8998.7|13
1645068390000|2022-02-17 03:26:30|||||||||1
1645068400000|2022-02-17 03:26:40|8999|8996.2|8998.5|8995.7|8999|8996.2|8998.5|8995.7|4
1645068410000|2022-02-17 03:26:50|8997|8994.2|8996.5|8993.7|8997.5|8994.7|8996.1|8993.3|19
1645068420000|2022-02-17 03:27:00|8996|8993.2|8994.5|8991.7|8997.5|8994.7|8994.5|8991.7|20
1645068430000|2022-02-17 03:27:10|8994|8991.2|8992.5|8989.7|8994|8991.2|8992|8989.2|35
1645068440000|2022-02-17 03:27:20|8994|8991.2|8993.5|8990.7|8994|8991.2|8993.5|8990.7|8
1645068450000|2022-02-17 03:27:30|||||||||4
1645068470000|2022-02-17 03:27:50|8992.5|8989.7|8992|8989.2|8992.5|8989.7|8992|8989.2|6
1645068480000|2022-02-17 03:28:00|8991|8988.2|8991.5|8988.7|8991.5|8988.7|8990.5|8987.7|5
1645068490000|2022-02-17 03:28:10|8991.6|8988.8|8992.5|8989.7|8993.5|8990.7|8991.6|8988.8|16
1645068500000|2022-02-17 03:28:20|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|8990|8987.2|9
1645068510000|2022-02-17 03:28:30|8991|8988.2|8991.5|8988.7|8992|8989.2|8990.5|8987.7|4
1645068520000|2022-02-17 03:28:40|8992|8989.2|8992|8989.2|8992.6|8989.7|8991|8988.2|26
1645068530000|2022-02-17 03:28:50|8992.5|8989.7|8995.5|8992.7|8995.5|8992.7|8992.5|8989.7|12
1645068540000|2022-02-17 03:29:00|8996|8993.2|8995.5|8992.7|8996|8993.2|8995|8992.2|6
1645068550000|2022-02-17 03:29:10|8996|8993.2|8995.5|8992.7|8996|8993.2|8995.5|8992.7|0
1645068560000|2022-02-17 03:29:20|8996.5|8993.7|8996.5|8993.7|8997|8994.2|8996.5|8993.7|4
1645068570000|2022-02-17 03:29:30|8997|8994.2|8996.5|8993.7|8997|8994.2|8996.5|8993.7|8
1645068580000|2022-02-17 03:29:40|8995.5|8992.7|8995.5|8992.7|8996|8993.2|8995.5|8992.7|9
1645068590000|2022-02-17 03:29:50|8996|8993.2|8996.5|8993.7|8996.5|8993.7|8995.5|8992.7|3
1645068600000|2022-02-17 03:30:00|8997|8994.2|8996.5|8993.7|8997|8994.2|8996|8993.2|6
1645068610000|2022-02-17 03:30:10|8997|8994.2|8996|8993.2|8997|8994.2|8995.5|8992.7|12
1645068620000|2022-02-17 03:30:20|8996.5|8993.7|8995.5|8992.7|8996.5|8993.7|8995.5|8992.7|8
1645068630000|2022-02-17 03:30:30|8995.6|8992.8|8996.5|8993.7|8997|8994.2|8995.6|8992.8|4
1645068640000|2022-02-17 03:30:40|8997|8994.2|8995.5|8992.7|8998|8995.2|8995.5|8992.7|4
1645068650000|2022-02-17 03:30:50|8995|8992.2|8995.5|8992.7|8995.5|8992.7|8995|8992.2|3
1645068660000|2022-02-17 03:31:00|8996|8993.2|8997.5|8994.7|8997.5|8994.7|8996|8993.2|4
1645068670000|2022-02-17 03:31:10|8998|8995.2|8998|8995.2|8998|8995.2|8997|8994.2|3
1645068680000|2022-02-17 03:31:20|8998.1|8995.3|8998.5|8995.7|8998.5|8995.7|8998|8995.2|4
1645068690000|2022-02-17 03:31:30|8998.6|8994.6|8998.5|8995.7|8998.6|8995.7|8998|8994.6|17168
1645068700000|2022-02-17 03:31:40|8998.6|8994.6|8996.1|8993.3|8998.6|8995.7|8995.6|8992.8|8550
1645068710000|2022-02-17 03:31:50|8996.6|8993.8|8995.5|8992.7|8997.6|8994.7|8995.1|8992.3|14
1645068720000|2022-02-17 03:32:00|8996|8993.2|8996|8993.2|8996|8993.2|8996|8993.2|3
1645068730000|2022-02-17 03:32:10|8994.5|8991.7|8995|8992.2|8995|8992.2|8994.5|8991.7|16
1645068750000|2022-02-17 03:32:30|8994.5|8991.7|8993.5|8990.7|8994.5|8991.7|8993.5|8990.7|2
1645068760000|2022-02-17 03:32:40|8994|8991.2|8994|8991.2|8994|8991.2|8994|8991.2|1
1645068770000|2022-02-17 03:32:50|8995|8992.2|8994.5|8991.7|8995|8992.2|8994.5|8991.7|9
1645068780000|2022-02-17 03:33:00|8995.5|8992.7|8998.5|8995.7|8999.5|8996.7|8995.5|8992.7|11
1645068790000|2022-02-17 03:33:10|8998|8995.2|8998.5|8995.7|8998.5|8995.7|8998|8995.2|3
1645068800000|2022-02-17 03:33:20|8997.5|8994.7|8996.5|8993.7|8997.5|8994.7|8996.5|8993.7|4
1645068810000|2022-02-17 03:33:30|8997|8994.2|8997.5|8994.7|8997.5|8994.7|8997|8994.2|2
1645068820000|2022-02-17 03:33:40|8998.6|8994.6|8998|8995.2|8998.6|8995.7|8998|8994.6|10
1645068830000|2022-02-17 03:33:50|8998.5|8995.7|8998|8995.2|8998.5|8995.7|8998|8995.2|5
1645068840000|2022-02-17 03:34:00|8997.5|8994.7|8998.5|8995.7|8998.5|8995.7|8997.5|8994.7|11
1645068850000|2022-02-17 03:34:10|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|1
1645068870000|2022-02-17 03:34:30|8997|8994.2|8999|8996.2|8999|8996.2|8996.5|8993.7|17
1645068880000|2022-02-17 03:34:40|8998.5|8995.7|8998.5|8995.7|8998.5|8995.7|8998|8995.2|3
1645068890000|2022-02-17 03:34:50|8997.5|8994.7|8999|8996.2|8999|8996.2|8997.5|8994.7|1
1645068900000|2022-02-17 03:35:00|8998.5|8995.7|8998.6|8994.6|8998.6|8995.7|8998.5|8994.6|5
1645068910000|2022-02-17 03:35:10|8998.5|8995.7|8998|8995.2|8998.5|8995.7|8998|8995.2|1
1645068920000|2022-02-17 03:35:20|8999|8996.2|8999|8996.2|8999|8996.2|8999|8996.2|5
1645068930000|2022-02-17 03:35:30|8999.5|8996.7|9000|8997.2|9000|8997.2|8999.5|8996.7|5
1645068940000|2022-02-17 03:35:40|8999.5|8996.7|8998.5|8995.7|8999.5|8996.7|8998.5|8995.7|1
1645068950000|2022-02-17 03:35:50|||||||||1
1645068960000|2022-02-17 03:36:00|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|6
1645068980000|2022-02-17 03:36:20|8998|8995.2|8997.5|8994.7|8998|8995.2|8997.5|8994.7|1
1645069000000|2022-02-17 03:36:40|8996.5|8993.7|8995.5|8992.7|8996.5|8993.7|8995.5|8992.7|4
1645069010000|2022-02-17 03:36:50|8995|8992.2|8995.5|8992.7|8995.5|8992.7|8995|8992.2|2
1645069020000|2022-02-17 03:37:00|8996|8993.2|8997.5|8994.7|8997.5|8994.7|8996|8993.2|3
1645069030000|2022-02-17 03:37:10|8998|8995.2|8997.5|8994.7|8998|8995.2|8997.5|8994.7|1
1645069040000|2022-02-17 03:37:20|||||||||1
1645069080000|2022-02-17 03:38:00|8998|8995.2|8998|8995.2|8998|8995.2|8998|8995.2|1
1645069090000|2022-02-17 03:38:10|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|3
1645069100000|2022-02-17 03:38:20|8998.5|8995.7|8998.5|8995.7|8999|8996.2|8998.5|8995.7|1
1645069110000|2022-02-17 03:38:30|8999|8996.2|8998.5|8995.7|8999|8996.2|8998.5|8995.7|2
1645069120000|2022-02-17 03:38:40|||||||||1
1645069130000|2022-02-17 03:38:50|8998|8995.2|8997.5|8994.7|8998|8995.2|8997.5|8994.7|1
1645069140000|2022-02-17 03:39:00|8997|8994.2|8997.5|8994.7|8997.5|8994.7|8997|8994.2|3
1645069150000|2022-02-17 03:39:10|||||||||1
1645069170000|2022-02-17 03:39:30|8997|8994.2|8997|8994.2|8997|8994.2|8997|8994.2|0
1645069190000|2022-02-17 03:39:50|8996.5|8993.7|8997|8994.2|8997.5|8994.7|8996.5|8993.7|5
1645069200000|2022-02-17 03:40:00|8996.5|8993.7|8996.5|8993.7|8996.5|8993.7|8996.5|8993.7|3
1645069210000|2022-02-17 03:40:10|8997|8994.2|8998|8995.2|8998|8995.2|8996.5|8993.7|3
1645069220000|2022-02-17 03:40:20|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|0
1645069230000|2022-02-17 03:40:30|8997.6|8994.8|8999.5|8996.7|9000|8997.2|8997.6|8994.8|15
1645069240000|2022-02-17 03:40:40|||||||||1
1645069250000|2022-02-17 03:40:50|9000|8997.2|9001.5|8998.7|9002|8999.2|8999.5|8996.7|19
1645069260000|2022-02-17 03:41:00|9002|8999.2|9001|8998.2|9002|8999.2|9001|8998.2|4
1645069270000|2022-02-17 03:41:10|9002|8999.2|9002|8999.2|9002|8999.2|9001.5|8998.7|9
1645069280000|2022-02-17 03:41:20|9001.5|8998.7|9006|9003.2|9006|9003.2|9001.5|8998.7|27
1645069290000|2022-02-17 03:41:30|9007.5|9004.7|9012|9009.2|9012|9009.2|9007.5|9004.7|72
1645069300000|2022-02-17 03:41:40|9013|9010.2|9012|9009.2|9013.5|9010.7|9011.5|9008.7|24
1645069310000|2022-02-17 03:41:50|9013.5|9010.7|9013.5|9010.7|9014.5|9011.7|9013.5|9010.7|6
1645069320000|2022-02-17 03:42:00|9014|9011.2|9013.5|9010.7|9014|9011.2|9011|9008.2|14
1645069330000|2022-02-17 03:42:10|9013|9010.2|9011.5|9008.7|9013|9010.2|9009.5|9006.7|6
1645069340000|2022-02-17 03:42:20|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|0
1645069350000|2022-02-17 03:42:30|9010|9007.2|9009.5|9006.7|9010|9007.2|9009|9006.2|25
1645069360000|2022-02-17 03:42:40|9009.4|9006.6|9015.9|9013.1|9019.4|9016.6|9009.4|9006.5|2154
1645069370000|2022-02-17 03:42:50|9015.5|9012.7|9015.4|9012.6|9015.5|9012.7|9015|9012.2|3
1645069380000|2022-02-17 03:43:00|9014.9|9012.1|9014.9|9012.1|9014.9|9012.1|9014.9|9012.1|1
1645069390000|2022-02-17 03:43:10|9014.5|9011.7|9016|9013.2|9017.4|9014.6|9014.4|9011.6|10
1645069400000|2022-02-17 03:43:20|9015.9|9013.1|9019.4|9016.6|9019.5|9016.7|9015.9|9013.1|15
1645069410000|2022-02-17 03:43:30|9018.9|9016.1|9018.5|9015.7|9019.5|9016.7|9017.5|9014.7|2
1645069420000|2022-02-17 03:43:40|9018.4|9015.6|9017.5|9014.7|9018.4|9015.6|9017.5|9014.7|3
1645069430000|2022-02-17 03:43:50|9017.4|9014.6|9017.4|9014.6|9017.4|9014.6|9017|9014.2|1
1645069440000|2022-02-17 03:44:00|9017|9014.2|9017.4|9014.6|9017.4|9014.6|9016.9|9014.1|2
1645069450000|2022-02-17 03:44:10|9017.5|9014.7|9017|9014.2|9017.5|9014.7|9014.5|9011.7|9
1645069460000|2022-02-17 03:44:20|9016|9013.2|9015.4|9012.6|9016|9013.2|9015|9012.2|1
1645069470000|2022-02-17 03:44:30|9015|9012.2|9014|9011.2|9015|9012.2|9014|9011.2|3
1645069480000|2022-02-17 03:44:40|9014.4|9011.6|9013.4|9010.6|9014.4|9011.6|9012.4|9009.6|8
1645069490000|2022-02-17 03:44:50|9013|9010.2|9014.4|9011.6|9014.4|9011.6|9013|9010.2|1
1645069510000|2022-02-17 03:45:10|9013.5|9010.7|9010.5|9007.7|9013.5|9010.7|9010.5|9007.7|12
1645069520000|2022-02-17 03:45:20|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|9009|9006.2|18
1645069530000|2022-02-17 03:45:30|9010|9007.2|9009|9006.2|9010|9007.2|9008.9|9006.1|8
1645069540000|2022-02-17 03:45:40|9008.4|9005.6|9008.4|9005.6|9008.4|9005.6|9007.5|9004.7|27
1645069550000|2022-02-17 03:45:50|9007.9|9005.1|9010.4|9007.6|9010.4|9007.6|9007.9|9005.1|3
1645069560000|2022-02-17 03:46:00|9009.4|9006.6|9009.4|9006.6|9009.4|9006.6|9009.4|9006.6|0
1645069580000|2022-02-17 03:46:20|9008.9|9006.1|9008.9|9006.1|9008.9|9006.1|9008.9|9006.1|1
1645069590000|2022-02-17 03:46:30|9008.4|9005.6|9008.4|9005.6|9008.4|9005.6|9008.4|9005.6|1
1645069600000|2022-02-17 03:46:40|9009.4|9006.6|9009.4|9006.6|9009.9|9007.1|9009.4|9006.6|3
1645069610000|2022-02-17 03:46:50|9008.9|9006.1|9011.4|9008.6|9011.4|9008.6|9008.9|9006.1|16
1645069620000|2022-02-17 03:47:00|9011.9|9009.1|9010.9|9008.1|9011.9|9009.1|9010.4|9007.6|12
1645069630000|2022-02-17 03:47:10|9011.4|9008.6|9011.4|9008.6|9011.4|9008.6|9010.9|9008.1|3
1645069640000|2022-02-17 03:47:20|9010.9|9008.1|9010.4|9007.6|9010.9|9008.1|9009.9|9007.1|3
1645069660000|2022-02-17 03:47:40|9009.9|9007.1|9009.9|9007.1|9009.9|9007.1|9009.9|9007.1|0
1645069670000|2022-02-17 03:47:50|9010.4|9007.6|9009.4|9006.6|9010.4|9007.6|9008.9|9006.1|4
1645069680000|2022-02-17 03:48:00|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|2
1645069690000|2022-02-17 03:48:10|9010.9|9008.1|9010.9|9008.1|9010.9|9008.1|9010.9|9008.1|1
1645069700000|2022-02-17 03:48:20|9010.4|9007.6|9009.4|9006.6|9010.4|9007.6|9009.4|9006.6|3
1645069710000|2022-02-17 03:48:30|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|9010.4|9007.6|3
1645069720000|2022-02-17 03:48:40|9010.9|9008.1|9011.4|9008.6|9011.4|9008.6|9010.9|9008.1|4
1645069730000|2022-02-17 03:48:50|9010.9|9008.1|9011.4|9008.6|9012.4|9009.6|9010.9|9008.1|5
1645069740000|2022-02-17 03:49:00|9011.9|9009.1|9014.4|9011.6|9015.4|9012.6|9011.9|9009.1|35
1645069750000|2022-02-17 03:49:10|9014.9|9012.1|9012.9|9010.1|9014.9|9012.1|9012.9|9010.1|11
1645069760000|2022-02-17 03:49:20|9011.9|9009.1|9011.9|9009.1|9011.9|9009.1|9011.9|9009.1|0
1645069770000|2022-02-17 03:49:30|9010.9|9008.1|9012.4|9009.6|9012.4|9009.6|9010.9|9008.1|4
1645069780000|2022-02-17 03:49:40|9013.4|9010.6|9012.9|9010.1|9013.9|9011.1|9012.9|9010.1|10
1645069790000|2022-02-17 03:49:50|9013.4|9010.6|9012.4|9009.6|9013.4|9010.6|9012.4|9009.6|1
1645069800000|2022-02-17 03:50:00|9011.9|9009.1|9012.4|9009.6|9012.4|9009.6|9011.9|9009.1|5
1645069810000|2022-02-17 03:50:10|9012.9|9010.1|9010.4|9007.6|9012.9|9010.1|9009.9|9007.1|3
1645069820000|2022-02-17 03:50:20|9010.9|9008.1|9010.4|9007.6|9010.9|9008.1|9010.4|9007.6|2
1645069830000|2022-02-17 03:50:30|9010.5|9006.5|9006.4|9003.6|9010.5|9007.1|9005.4|9002.6|21
1645069840000|2022-02-17 03:50:40|9007.4|9004.6|9006.4|9003.6|9007.9|9005.1|9005.9|9003.1|2
1645069850000|2022-02-17 03:50:50|9005.4|9002.6|9004.4|9001.6|9005.4|9002.6|9004.4|9001.6|5
1645069860000|2022-02-17 03:51:00|9005.9|9003.1|9005.4|9002.6|9005.9|9003.1|9005.4|9002.6|1
1645069870000|2022-02-17 03:51:10|9005.9|9003.1|9006.4|9003.6|9006.4|9003.6|9005.4|9002.6|4
1645069880000|2022-02-17 03:51:20|9006.9|9004.1|9006.4|9003.6|9006.9|9004.1|9006.4|9003.6|3
1645069920000|2022-02-17 03:52:00|9004.4|9001.6|9002.9|9000.1|9004.4|9001.6|9002.9|9000.1|2
1645069930000|2022-02-17 03:52:10|9002.4|8999.6|9002.4|8999.6|9002.4|8999.6|8999.5|8996.7|48
1645069940000|2022-02-17 03:52:20|9001.9|8999.1|9003.4|9000.6|9003.4|9000.6|9001.9|8999.1|2
1645069950000|2022-02-17 03:52:30|9003.9|9001.1|9004.9|9002.1|9004.9|9002.1|9003.9|9001.1|2
1645069960000|2022-02-17 03:52:40|9005.4|9002.6|9004.9|9002.1|9005.4|9002.6|9004.4|9001.6|3
1645069970000|2022-02-17 03:52:50|9005.4|9002.6|9004.9|9002.1|9005.4|9002.6|9004.9|9002.1|4
1645069980000|2022-02-17 03:53:00|9004.4|9001.6|9003.9|9001.1|9004.4|9001.6|9003.9|9001.1|1
1645069990000|2022-02-17 03:53:10|9003.4|9000.6|9004.4|9001.6|9004.4|9001.6|9002.9|9000.1|4
1645070000000|2022-02-17 03:53:20|9003.9|9001.1|9004.4|9001.6|9004.9|9002.1|9002.9|9000.1|12
1645070010000|2022-02-17 03:53:30|9002.9|9000.1|9002.9|9000.1|9002.9|9000.1|9001.9|8999.1|37
1645070020000|2022-02-17 03:53:40|9002.4|8999.6|9002.4|8999.6|9002.9|9000.1|9002.4|8999.6|2
1645070030000|2022-02-17 03:53:50|9001.4|8998.6|9002.4|8999.6|9002.9|9000.1|9001.4|8998.6|17
1645070040000|2022-02-17 03:54:00|9001.9|8999.1|9002.9|9000.1|9002.9|9000.1|9001.9|8999.1|2
1645070050000|2022-02-17 03:54:10|9003.4|9000.6|9006.4|9003.6|9006.4|9003.6|9003.4|9000.6|20
1645070060000|2022-02-17 03:54:20|9005.4|9002.6|9006.4|9003.6|9006.4|9003.6|9003.4|9000.6|8
1645070070000|2022-02-17 03:54:30|9005.9|9003.1|9005.9|9003.1|9005.9|9003.1|9005.9|9003.1|3
1645070080000|2022-02-17 03:54:40|9006.4|9003.6|9006.4|9003.6|9006.4|9003.6|9005.9|9003.1|0
1645070090000|2022-02-17 03:54:50|9005.9|9003.1|9000.4|8997.6|9005.9|9003.1|9000.4|8997.6|7
1645070100000|2022-02-17 03:55:00|8997.9|8995.1|8999.4|8996.6|8999.4|8996.6|8995.9|8993.1|47
1645070110000|2022-02-17 03:55:10|8998.9|8996.1|8988.9|8986.1|8998.9|8996.1|8987.9|8985.1|55
1645070120000|2022-02-17 03:55:20|8988.4|8985.6|8990.4|8987.6|8992.4|8989.6|8988.4|8985.5|24
1645070130000|2022-02-17 03:55:30|8990.9|8988.1|9001.5|8998.7|9001.5|8998.7|8990.4|8987.6|32
1645070140000|2022-02-17 03:55:40|9001.4|8998.6|9028|9025.2|9028.5|9025.7|9001.4|8998.6|246
1645070150000|2022-02-17 03:55:50|9028.5|9025.7|9027.5|9024.7|9029.5|9026.7|9026.5|9023.7|35
1645070160000|2022-02-17 03:56:00|9026.5|9023.7|9033|9030.2|9033.6|9030.8|9023.5|9020.7|120
1645070170000|2022-02-17 03:56:10|9033.5|9030.7|9033.5|9030.7|9033.6|9030.8|9030.6|9027.8|39
1645070180000|2022-02-17 03:56:20|9032.5|9029.7|9032.5|9029.7|9033.5|9030.7|9032|9029.2|20
1645070190000|2022-02-17 03:56:30|9032.6|9029.8|9030.5|9027.7|9033.1|9030.3|9030.5|9027.7|21
1645070200000|2022-02-17 03:56:40|9030.6|9027.8|9032.5|9029.7|9034.6|9031.7|9030.6|9027.8|57
1645070210000|2022-02-17 03:56:50|9032.1|9029.3|9033.6|9030.8|9034.1|9031.3|9031.6|9028.8|24
1645070220000|2022-02-17 03:57:00|9033.5|9030.7|9045.5|9042.7|9046|9043.2|9033.5|9030.7|192
1645070230000|2022-02-17 03:57:10|9045.6|9041.6|9043.5|9040.7|9045.6|9042.7|9042|9039.2|32
1645070240000|2022-02-17 03:57:20|9044.5|9041.7|9059.6|9056.8|9061.6|9058.7|9044.5|9041.1|99
1645070250000|2022-02-17 03:57:30|9060.5|9057.7|9076.6|9072.6|9076.6|9072.7|9060.5|9057.7|137
1645070260000|2022-02-17 03:57:40|9074.5|9071.7|9064|9061.2|9077.6|9073.7|9064|9061.2|131
1645070270000|2022-02-17 03:57:50|9064.5|9061.7|9065|9062.2|9065.6|9062.7|9060.4|9057.6|49
1645070280000|2022-02-17 03:58:00|9065.5|9062.7|9062.4|9059.6|9068.4|9065.6|9058|9055.2|181
1645070290000|2022-02-17 03:58:10|9061.9|9059.1|9048.4|9045.6|9061.9|9059.1|9045.5|9042.6|2553
1645070300000|2022-02-17 03:58:20|9048.5|9045.7|9052.5|9049.7|9052.5|9049.7|9047|9043.6|71
1645070310000|2022-02-17 03:58:30|9056.1|9046.1|9061.6|9057.6|9061.6|9058.7|9050.5|9046.1|2527
1645070320000|2022-02-17 03:58:40|9062.6|9058.6|9070.5|9067.7|9070.6|9067.7|9055.5|9052.6|50
1645070330000|2022-02-17 03:58:50|9071|9068.2|9070.5|9067.7|9074|9071.2|9070.5|9067.6|19
1645070340000|2022-02-17 03:59:00|9069.5|9066.7|9070.5|9067.7|9072|9069.2|9065.5|9062.7|31
1645070350000|2022-02-17 03:59:10|9071.5|9068.7|9070.5|9067.7|9071.6|9068.7|9064.5|9061.7|22
1645070360000|2022-02-17 03:59:20|9071.5|9068.7|9072.5|9069.7|9074|9071.2|9071|9068.2|36
1645070370000|2022-02-17 03:59:30|9072.4|9069.6|9064.5|9061.7|9073.4|9070.6|9064.5|9061.7|113
1645070380000|2022-02-17 03:59:40|9065.5|9062.7|9072.5|9069.7|9074|9071.2|9064|9061.2|93
1645070390000|2022-02-17 03:59:50|9073.5|9070.7|9074.5|9071.7|9075|9072.2|9071.5|9068.7|57
1645070400000|2022-02-17 04:00:00|9075.5|9072.7|9070.4|9067.6|9076.4|9073.6|9069.5|9066.7|99
1645070410000|2022-02-17 04:00:10|9070.6|9066.6|9079.5|9076.7|9085.9|9083.1|9069.4|9066.5|6632
1645070420000|2022-02-17 04:00:20|9083.1|9073.1|9083.6|9079.6|9083.6|9080.7|9076|9073.1|6439
1645070430000|2022-02-17 04:00:30|9082.5|9079.7|9076.5|9073.7|9083.6|9080.2|9073.5|9070.7|118
1645070440000|2022-02-17 04:00:40|9076.6|9072.6|9077.5|9074.7|9077.5|9074.7|9075.5|9072.6|28
1645070450000|2022-02-17 04:00:50|9076.5|9073.7|9088.6|9084.6|9089.6|9085.7|9076.5|9073.7|126
1645070460000|2022-02-17 04:01:00|9090.9|9088.1|9092.5|9089.7|9093.5|9090.7|9087.5|9084.6|114
1645070470000|2022-02-17 04:01:10|9092.4|9089.6|9114.5|9111.7|9117.1|9111.7|9089|9086.2|336
1645070480000|2022-02-17 04:01:20|9115.5|9112.7|9125.6|9121.6|9134.6|9131.3|9114|9108.1|11463
1645070490000|2022-02-17 04:01:30|9124.5|9121.7|9142.6|9139.8|9143.7|9140.8|9124.5|9121.6|145
1645070500000|2022-02-17 04:01:40|9145.1|9142.3|9143.6|9140.8|9153.2|9148.8|9139.6|9136.8|3962
1645070510000|2022-02-17 04:01:50|9144.6|9141.8|9124.6|9121.8|9147.7|9144.8|9120.6|9117.7|92
1645070520000|2022-02-17 04:02:00|9124.5|9121.7|9124.7|9120.7|9127.7|9124.8|9116.6|9112.6|111
1645070530000|2022-02-17 04:02:10|9122.7|9118.7|9115.6|9112.8|9124.7|9121.8|9115.6|9112.7|71
1645070540000|2022-02-17 04:02:20|9116.6|9113.8|9116.5|9113.7|9117.6|9113.8|9108.5|9105.1|54
1645070550000|2022-02-17 04:02:30|9117.5|9114.7|9105.9|9103.1|9118.6|9114.7|9105.9|9102.5|132
1645070560000|2022-02-17 04:02:40|9106|9103.2|9102.4|9099.6|9111.1|9108.1|9096.5|9092.5|402
1645070570000|2022-02-17 04:02:50|9106|9096|9087.5|9083.5|9106|9099|9086.4|9083|4221
1645070580000|2022-02-17 04:03:00|9086.9|9084.1|9080.5|9076.5|9091.5|9084.6|9078.9|9072.5|12521
1645070590000|2022-02-17 04:03:10|9079.9|9077.1|9079.9|9077.1|9086|9081.1|9074.4|9071.6|12567
1645070600000|2022-02-17 04:03:20|9079.4|9076.6|9075.5|9071.5|9079.4|9076.6|9065.3|9061.4|200
1645070610000|2022-02-17 04:03:30|9075.4|9072.6|9090.5|9086.5|9090.5|9086.6|9075.4|9072.6|58
1645070620000|2022-02-17 04:03:40|9089.5|9085.5|9110.5|9107.7|9117.1|9111.7|9088.4|9085.5|95
1645070630000|2022-02-17 04:03:50|9110.6|9106.6|9111.7|9107.7|9118.6|9115.7|9102.1|9099.3|119
1645070640000|2022-02-17 04:04:00|9110.7|9106.7|9120.6|9116.6|9120.6|9117.7|9102.6|9099.7|4566
1645070650000|2022-02-17 04:04:10|9123.1|9113.1|9114.6|9110.6|9123.1|9116.6|9113|9109.1|36
1645070660000|2022-02-17 04:04:20|9114.5|9111.7|9106|9096|9119.6|9115.7|9101.1|9094.6|146
1645070670000|2022-02-17 04:04:30|9105.5|9095.5|9110.5|9106.5|9113.1|9106.6|9099.4|9091|46
1645070680000|2022-02-17 04:04:40|9109.5|9105.5|9111|9101|9119|9109.5|9108.1|9098.1|52
1645070690000|2022-02-17 04:04:50|9110.9|9100.9|9114.1|9104.1|9116|9107.6|9110|9100|25
1645070700000|2022-02-17 04:05:00|9114.5|9104.5|9110.6|9106.6|9115.1|9108.6|9110.5|9104.1|12
1645070710000|2022-02-17 04:05:10|9114.1|9104.1|9114.6|9110.6|9118.6|9110.6|9113.6|9103.6|4777
1645070720000|2022-02-17 04:05:20|9113.5|9110.7|9114.6|9110.6|9119.1|9111.7|9113.5|9107.1|14
1645070730000|2022-02-17 04:05:30|9113.5|9110.7|9116.6|9112.6|9116.6|9112.7|9113.5|9109.7|15
1645070740000|2022-02-17 04:05:40|9120.1|9110.1|9114.6|9110.6|9120.1|9112.6|9114.6|9109.1|19
1645070750000|2022-02-17 04:05:50|9121|9111|9118.7|9114.7|9122.2|9114.7|9117.6|9107.6|23
1645070760000|2022-02-17 04:06:00|9118.6|9115.8|9124.6|9120.6|9127.1|9120.6|9117.6|9113.6|32
1645070770000|2022-02-17 04:06:10|9125.5|9122.7|9129.6|9125.6|9131.2|9125.8|9124.5|9121.2|33
1645070780000|2022-02-17 04:06:20|9129.7|9125.7|9135.6|9131.6|9138.1|9132.7|9129.7|9125.7|68
1645070790000|2022-02-17 04:06:30|9135.7|9131.7|9142.1|9132.1|9142.6|9139.1|9135.5|9130.2|35
1645070800000|2022-02-17 04:06:40|9139.6|9135.6|9142|9132|9142.1|9136.7|9126.6|9120.1|4985
1645070810000|2022-02-17 04:06:50|9142.1|9132.1|9133.5|9129.5|9142.1|9132.6|9133.5|9127.5|18
1645070820000|2022-02-17 04:07:00|9136|9126|9121.9|9111.9|9136.1|9129.6|9120.5|9111.9|96
1645070830000|2022-02-17 04:07:10|9122|9112|9124.9|9114.9|9125|9118.6|9118.4|9112|20
1645070840000|2022-02-17 04:07:20|9121.4|9117.4|9119|9109|9122.9|9117.4|9114.4|9105.4|4979
1645070850000|2022-02-17 04:07:30|9118.5|9108.5|9117.4|9113.4|9120.9|9113.9|9113.3|9106.9|4965
1645070860000|2022-02-17 04:07:40|9118|9108|9113.4|9110.6|9118.4|9110.6|9113.4|9107.9|6
1645070870000|2022-02-17 04:07:50|9114.5|9110.5|9119|9109|9119.5|9111.5|9114.5|9107.5|5
1645070880000|2022-02-17 04:08:00|9115.5|9111.5|9116.5|9112.5|9116.5|9112.5|9115.5|9111.5|7
1645070890000|2022-02-17 04:08:10|9116.9|9114.1|9119|9109|9119|9114.1|9115.4|9109|3
1645070900000|2022-02-17 04:08:20|9119.1|9109.1|9120.5|9117.7|9120.6|9117.7|9116.5|9109|50
1645070910000|2022-02-17 04:08:30|9120.6|9116.6|9126.6|9122.6|9131.1|9123.7|9120.6|9116.1|71
1645070920000|2022-02-17 04:08:40|9125.5|9122.7|9125.5|9122.7|9127.6|9124.7|9124.5|9121.6|52
1645070930000|2022-02-17 04:08:50|9125.6|9121.6|9124.6|9121.8|9125.7|9122.2|9124.6|9121.6|5079
1645070940000|2022-02-17 04:09:00|9125.7|9121.7|9124.6|9120.6|9125.7|9121.8|9124.5|9120.6|12
1645070950000|2022-02-17 04:09:10|9123.5|9120.7|9123.5|9119.5|9124.5|9121.7|9123.5|9119.5|9
1645070960000|2022-02-17 04:09:20|9122.4|9119.6|9122.5|9118.5|9123.5|9120.1|9122.4|9118.5|11
1645070970000|2022-02-17 04:09:30|9121.6|9117.6|9109|9099|9121.6|9117.6|9105.4|9099|69
1645070980000|2022-02-17 04:09:40|9105.6|9101.6|9091.5|9087.5|9105.6|9101.6|9089.3|9085.4|5156
1645070990000|2022-02-17 04:09:50|9090.4|9087.6|9087.6|9083.6|9093|9087.6|9085.1|9078|109
1645071000000|2022-02-17 04:10:00|9087.5|9083.5|9086.6|9082.6|9091|9085.7|9082.4|9076|5215
1645071010000|2022-02-17 04:10:10|9086|9083.2|9081.6|9077.6|9090.5|9087.1|9081.6|9076|5228
1645071020000|2022-02-17 04:10:20|9081.5|9078.7|9085.6|9081.6|9085.6|9081.7|9079.6|9073.1|55
1645071030000|2022-02-17 04:10:30|9086|9083.2|9100.1|9090.1|9101.1|9095.7|9085.5|9079.1|5295
1645071040000|2022-02-17 04:10:40|9096.6|9092.6|9097.7|9093.7|9101.1|9094.7|9094.5|9087.1|27
1645071050000|2022-02-17 04:10:50|9101.1|9091.1|9110.6|9106.6|9115.1|9108.7|9098.7|9091.1|41
1645071060000|2022-02-17 04:11:00|9110.7|9106.7|9117.5|9114.7|9118|9115.2|9107.5|9104.1|70
1645071070000|2022-02-17 04:11:10|9116|9113.2|9114.5|9110.5|9120.1|9113.6|9106.5|9103.5|139
1645071080000|2022-02-17 04:11:20|9113.5|9109.5|9114.5|9110.5|9115.5|9111.6|9110.4|9106.5|24
1645071090000|2022-02-17 04:11:30|9113.4|9110.6|9103.5|9099.5|9114.5|9110.6|9103.4|9099.5|64
1645071100000|2022-02-17 04:11:40|9103.6|9099.6|9100.6|9096.6|9104.6|9101.7|9098.6|9094.6|44
1645071110000|2022-02-17 04:11:50|9101|9098.2|9104.6|9100.6|9109.1|9102.7|9101|9098.2|13
1645071120000|2022-02-17 04:12:00|9102|9099.2|9103.6|9099.6|9105.1|9101.6|9102|9098.6|23
1645071130000|2022-02-17 04:12:10|9105.1|9095.1|9097.6|9093.6|9105.1|9098.2|9096.6|9090.6|23
1645071140000|2022-02-17 04:12:20|9096.6|9092.6|9091.5|9088.7|9096.6|9092.6|9087|9082|57
1645071150000|2022-02-17 04:12:30|9092|9089.2|9094.6|9090.6|9097.6|9094.2|9090.5|9087.6|66
1645071160000|2022-02-17 04:12:40|9101.5|9097.5|9105.4|9102.6|9106.5|9103.1|9101.5|9095.1|99
1645071170000|2022-02-17 04:12:50|9106.5|9102.5|9109|9099|9111.5|9105.6|9106.5|9099|24
1645071180000|2022-02-17 04:13:00|9105.5|9101.5|9099.6|9095.6|9105.5|9101.5|9098.5|9092.6|20
1645071190000|2022-02-17 04:13:10|9099.5|9095.5|9096.5|9092.5|9102.1|9095.5|9095.3|9090|27
1645071200000|2022-02-17 04:13:20|9094.9|9092.1|9091.5|9087.5|9096|9092.1|9090.3|9082.9|17
1645071210000|2022-02-17 04:13:30|9091.3|9088.5|9093.9|9083.9|9093.9|9088.6|9090.4|9083.9|4
1645071220000|2022-02-17 04:13:40|9090.4|9086.4|9089.4|9085.4|9091.4|9087.5|9088.3|9085.4|8
1645071230000|2022-02-17 04:13:50|9088.3|9085.5|9088.4|9085.6|9089.5|9085.6|9088.3|9084.4|9
1645071240000|2022-02-17 04:14:00|9089.8|9087|9084.4|9081.6|9091.5|9088.6|9084.4|9081.6|5677
1645071250000|2022-02-17 04:14:10|9085.9|9083.1|9094.3|9091.5|9094.5|9091.5|9085.9|9083.1|65
1645071260000|2022-02-17 04:14:20|9094.4|9091.6|9102.4|9098.4|9105|9098.4|9094.4|9091.6|50
1645071270000|2022-02-17 04:14:30|9104.9|9094.9|9103.6|9099.6|9106.9|9100.4|9100.4|9094.9|22
1645071280000|2022-02-17 04:14:40|9103.4|9100.6|9107.6|9103.6|9109.1|9103.6|9103.4|9099|30
1645071290000|2022-02-17 04:14:50|9106.5|9103.7|9110|9100|9110|9103.7|9106.4|9099|7
1645071300000|2022-02-17 04:15:00|9106.5|9102.5|9106.5|9102.5|9106.5|9103.6|9105.4|9102.5|5
1645071310000|2022-02-17 04:15:10|9105.5|9101.5|9105.3|9102.5|9105.5|9102.6|9105.3|9101.5|6
1645071320000|2022-02-17 04:15:20|9104.5|9100.5|9103.4|9100.6|9104.5|9100.6|9103.4|9099.5|3
1645071330000|2022-02-17 04:15:30|9102.1|9092.1|9104.4|9101.6|9109|9105.6|9099.5|9092|5877
1645071340000|2022-02-17 04:15:40|9103.4|9100.6|9103.5|9099.5|9104.5|9100.6|9103.4|9099.5|13
1645071350000|2022-02-17 04:15:50|9103.6|9099.6|9106.5|9102.5|9106.6|9103.7|9103.6|9099.6|21
1645071360000|2022-02-17 04:16:00|9107.5|9103.5|9106.4|9103.6|9107.5|9103.6|9106.4|9103.5|10
1645071370000|2022-02-17 04:16:10|9106.5|9103.7|9107.5|9103.5|9107.5|9104.6|9106.5|9103.5|6
1645071380000|2022-02-17 04:16:20|9106.4|9103.6|9106.5|9102.5|9106.5|9103.6|9105.4|9101.5|4
1645071390000|2022-02-17 04:16:30|9106.4|9103.6|9109.5|9105.5|9110.5|9106.6|9106.4|9103.6|16
1645071400000|2022-02-17 04:16:40|9109.4|9106.6|9110.5|9106.5|9110.5|9106.6|9108.4|9105.5|6
1645071410000|2022-02-17 04:16:50|9110.6|9106.6|9112.4|9109.6|9112.4|9109.6|9110.6|9106.6|5
1645071420000|2022-02-17 04:17:00|9112.5|9108.5|9115.5|9112.7|9116|9113.2|9109.9|9106.5|74
1645071430000|2022-02-17 04:17:10|9115.4|9112.6|9119.5|9115.5|9122|9115.6|9114.4|9111.5|44
1645071440000|2022-02-17 04:17:20|9118.5|9115.7|9122.4|9119.6|9122.5|9119.6|9117.4|9114.5|48
1645071450000|2022-02-17 04:17:30|9123.5|9119.5|9129.5|9125.5|9129.6|9125.6|9123.5|9119.5|106
1645071460000|2022-02-17 04:17:40|9129.4|9126.6|9125.4|9122.6|9130.5|9127.6|9125.4|9121.5|62
1645071470000|2022-02-17 04:17:50|9125.9|9123.1|9129.5|9125.5|9133.5|9130.6|9125.9|9123.1|230
1645071480000|2022-02-17 04:18:00|9129.4|9126.6|9129.3|9126.5|9130.5|9126.6|9129.3|9125.4|6123
1645071490000|2022-02-17 04:18:10|9129.4|9126.6|9127.4|9124.6|9129.4|9126.6|9124.3|9121.5|42
1645071500000|2022-02-17 04:18:20|9127.5|9123.4|9127.4|9123.4|9127.5|9123.5|9127.4|9123.4|11
1645071510000|2022-02-17 04:18:30|9129.3|9126.5|9128.4|9125.6|9134.8|9132|9128.4|9125.6|166
1645071520000|2022-02-17 04:18:40|9129.5|9125.5|9128.5|9124.5|9131.5|9128.6|9123.3|9117|90
1645071530000|2022-02-17 04:18:50|9128.8|9126|9130.9|9120.9|9131.4|9126.6|9124.3|9118.9|30
1645071540000|2022-02-17 04:19:00|9131|9121|9131.4|9128.6|9137|9132|9130.3|9121|32
1645071550000|2022-02-17 04:19:10|9132|9128|9135.5|9131.5|9141|9135.6|9131.4|9128|12850
1645071560000|2022-02-17 04:19:20|9136.5|9132.5|9137.4|9133.4|9141|9136.1|9136.5|9130.9|32
1645071570000|2022-02-17 04:19:30|9140.9|9130.9|9133.4|9129.4|9140.9|9134.5|9131.8|9129|132
1645071580000|2022-02-17 04:19:40|9132.4|9128.4|9130.4|9126.4|9134.5|9130.6|9130.3|9126.4|20
1645071590000|2022-02-17 04:19:50|9130.3|9127.5|9129.4|9125.4|9131.4|9127.5|9128.3|9125.4|11
1645071600000|2022-02-17 04:20:00|9128.3|9125.5|9123.4|9119.4|9130.4|9126.5|9119.9|9117.1|66
1645071610000|2022-02-17 04:20:10|9123.3|9120.5|9122.3|9119.5|9126.4|9122.5|9122.3|9119.5|25
1645071620000|2022-02-17 04:20:20|9123.4|9119.4|9124.4|9120.4|9125.5|9121.5|9123.4|9119.4|22
1645071630000|2022-02-17 04:20:30|9128.9|9118.9|9123.4|9119.4|9129.4|9122.4|9123.3|9118.9|15
1645071640000|2022-02-17 04:20:40|9121.4|9117.4|9125.5|9121.5|9125.8|9123|9120.3|9117.4|6666
1645071650000|2022-02-17 04:20:50|9125.4|9121.4|9125.4|9121.4|9125.4|9121.4|9125.4|9121.4|0
1645071660000|2022-02-17 04:21:00|9125.5|9121.5|9129.4|9125.4|9129.4|9125.6|9125.3|9121.4|28
1645071670000|2022-02-17 04:21:10|9132.9|9122.9|9129.5|9125.5|9132.9|9126.5|9129.4|9122.9|13
1645071680000|2022-02-17 04:21:20|9129.4|9125.4|9128.4|9124.4|9129.4|9125.6|9128.4|9124.4|5
1645071690000|2022-02-17 04:21:30|9128.5|9124.5|9125.4|9121.4|9128.9|9124.6|9125.3|9118.9|7
1645071700000|2022-02-17 04:21:40|9124.3|9121.5|9129.5|9125.5|9129.5|9125.5|9124.3|9121.5|24
1645071710000|2022-02-17 04:21:50|9129.4|9125.4|9129.4|9125.4|9129.5|9125.6|9128.3|9125.4|5
1645071720000|2022-02-17 04:22:00|9129.3|9126.5|9126.4|9122.4|9130.4|9127.6|9125.3|9122.4|14
1645071730000|2022-02-17 04:22:10|9126.5|9122.5|9125.3|9122.5|9126.5|9122.5|9125.3|9122.4|0
1645071740000|2022-02-17 04:22:20|9125.4|9121.4|9125.4|9121.4|9125.4|9121.4|9125.4|9121.4|3
1645071750000|2022-02-17 04:22:30|9124.3|9121.5|9123.3|9120.5|9124.8|9122|9123.3|9120.4|4
1645071760000|2022-02-17 04:22:40|9123.4|9120.6|9120.4|9116.4|9124.9|9120.6|9120.3|9114.9|4
1645071770000|2022-02-17 04:22:50|9119.4|9116.6|9123.3|9120.5|9123.3|9120.5|9119.4|9116.6|7
1645071780000|2022-02-17 04:23:00|9124.3|9121.5|9125.3|9122.5|9125.8|9123|9124.3|9120.4|23
1645071790000|2022-02-17 04:23:10|9124.8|9122|9124.3|9121.5|9124.8|9122|9123.3|9120.5|7
1645071800000|2022-02-17 04:23:20|9123.4|9119.4|9126.3|9123.5|9128.3|9125.5|9123.3|9119.4|53
1645071810000|2022-02-17 04:23:30|9126.4|9123.6|9126.3|9123.5|9127.4|9123.6|9126.3|9122.4|4
1645071820000|2022-02-17 04:23:40|9125.8|9123|9124.4|9121.6|9125.8|9123|9123.9|9121.1|23
1645071830000|2022-02-17 04:23:50|9124.5|9120.5|9117.5|9113.5|9124.5|9121|9115.9|9113.1|54
1645071840000|2022-02-17 04:24:00|9116.5|9112.5|9112.4|9109.6|9116.5|9113.6|9112.4|9109|23
1645071850000|2022-02-17 04:24:10|9111.9|9109.1|9107.4|9104.6|9111.9|9109.1|9107.3|9104.5|19
1645071860000|2022-02-17 04:24:20|9107.3|9104.5|9101.4|9098.6|9107.3|9104.5|9098.4|9095.6|6931
1645071870000|2022-02-17 04:24:30|9099|9096.2|9106.4|9103.6|9107.5|9103.6|9098.9|9096.1|42
1645071880000|2022-02-17 04:24:40|9109|9099|9105.5|9101.5|9109|9101.6|9104.4|9099|5
1645071890000|2022-02-17 04:24:50|9104.4|9101.6|9107.4|9104.6|9107.9|9105.1|9104.4|9101.5|39
1645071900000|2022-02-17 04:25:00|9107.5|9103.5|9106.4|9103.6|9107.5|9103.6|9106.4|9103.5|11
1645071910000|2022-02-17 04:25:10|9105.4|9102.6|9102.4|9099.6|9105.4|9102.6|9101.9|9099.1|15
1645071920000|2022-02-17 04:25:20|9103.5|9099.5|9107.4|9104.6|9107.4|9104.6|9103.5|9099.5|12
1645071930000|2022-02-17 04:25:30|9107.5|9103.5|9105.9|9103.1|9107.5|9104.1|9105.9|9103.1|12
1645071940000|2022-02-17 04:25:40|9106.4|9103.6|9108.4|9105.6|9108.4|9105.6|9105.9|9103.1|11
1645071950000|2022-02-17 04:25:50|9108.9|9106.1|9105.3|9102.5|9108.9|9106.1|9104.4|9101.6|22
1645071960000|2022-02-17 04:26:00|9104.4|9101.6|9106.5|9102.5|9106.5|9103.6|9103|9100.2|46
1645071970000|2022-02-17 04:26:10|9105.4|9102.6|9105.9|9103.1|9105.9|9103.1|9104.9|9102.1|5
1645071980000|2022-02-17 04:26:20|9107.9|9105.1|9108.4|9105.6|9109.5|9106.1|9107.9|9105.1|6
1645071990000|2022-02-17 04:26:30|9107.9|9105.1|9108.4|9105.6|9109.9|9107.1|9107.9|9105.1|7
1645072000000|2022-02-17 04:26:40|9108.9|9106.1|9106.4|9103.6|9108.9|9106.1|9104.9|9102.1|23
1645072010000|2022-02-17 04:26:50|9106.9|9104.1|9109.9|9107.1|9110.4|9107.6|9106.9|9104.1|13
1645072020000|2022-02-17 04:27:00|9108.9|9106.1|9112.4|9109.6|9114.4|9111.6|9108.4|9105.6|39
1645072030000|2022-02-17 04:27:10|9111.4|9108.6|9113.4|9110.6|9114.9|9112.1|9111.4|9108.6|19
1645072040000|2022-02-17 04:27:20|9112.4|9109.6|9110.4|9107.6|9112.4|9109.6|9110.4|9107.6|9
1645072050000|2022-02-17 04:27:30|9109.4|9106.6|9105.4|9102.6|9109.4|9106.6|9105.4|9102.6|9
1645072060000|2022-02-17 04:27:40|9104.4|9101.6|9105.4|9102.6|9105.5|9102.6|9104.4|9101.5|13
1645072070000|2022-02-17 04:27:50|9107.4|9104.6|9106.4|9103.6|9109.4|9106.6|9104.4|9101.5|20
1645072080000|2022-02-17 04:28:00|9107.9|9105.1|9109.5|9105.5|9109.5|9106.6|9107.9|9105.1|7
1645072090000|2022-02-17 04:28:10|9109.4|9106.6|9111.4|9108.6|9114.5|9111.6|9109.4|9106.6|27
1645072100000|2022-02-17 04:28:20|9111.9|9109.1|9113.4|9110.6|9115.5|9112.6|9111.4|9108.6|6985
1645072110000|2022-02-17 04:28:30|9114.4|9111.6|9115.5|9111.5|9115.9|9113.1|9114.4|9111.5|13953
1645072130000|2022-02-17 04:28:50|9114.4|9111.6|9115.4|9112.6|9115.4|9112.6|9113.4|9110.6|7
1645072140000|2022-02-17 04:29:00|9114.9|9112.1|9113.4|9110.6|9114.9|9112.1|9109.9|9107.1|12
1645072150000|2022-02-17 04:29:10|9112.9|9110.1|9108.5|9104.5|9112.9|9110.1|9107.4|9101|13
1645072160000|2022-02-17 04:29:20|9109.4|9106.6|9107.4|9104.6|9109.5|9106.6|9106.4|9103|21037
1645072170000|2022-02-17 04:29:30|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|6
1645072180000|2022-02-17 04:29:40|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|0
1645072190000|2022-02-17 04:29:50|9109.4|9106.6|9110.4|9107.6|9110.4|9107.6|9109.4|9106.6|3
1645072200000|2022-02-17 04:30:00|9112.4|9109.6|9112.4|9109.6|9112.4|9109.6|9109.9|9107.1|39
1645072210000|2022-02-17 04:30:10|9112.9|9110.1|9116.4|9113.6|9116.5|9113.6|9112.9|9110.1|11
1645072220000|2022-02-17 04:30:20|9115.9|9113.1|9116.4|9113.6|9116.4|9113.6|9115.9|9113.1|2
1645072230000|2022-02-17 04:30:30|9115.4|9112.6|9116.4|9113.6|9116.4|9113.6|9115.4|9112.6|7
1645072240000|2022-02-17 04:30:40|9115.9|9113.1|9116.4|9113.6|9116.4|9113.6|9115.9|9113.1|1
1645072250000|2022-02-17 04:30:50|9117.4|9114.6|9115.9|9113.1|9117.4|9114.6|9112.4|9109.6|32
1645072260000|2022-02-17 04:31:00|9115.4|9112.6|9119.4|9116.6|9119.4|9116.6|9114.4|9111.6|32
1645072270000|2022-02-17 04:31:10|9120.5|9116.5|9124.4|9121.6|9124.4|9121.6|9118.9|9115.5|16
1645072280000|2022-02-17 04:31:20|9124.5|9120.5|9126.4|9123.6|9126.5|9123.6|9123.4|9120.5|47
1645072290000|2022-02-17 04:31:30|9126.3|9123.5|9126.4|9123.6|9126.4|9123.6|9123.4|9120.5|11
1645072300000|2022-02-17 04:31:40|9126.3|9123.5|9120.4|9117.6|9126.3|9123.5|9120.4|9117.5|17
1645072310000|2022-02-17 04:31:50|9120.8|9118|9117.3|9114.5|9121.5|9118.6|9116.3|9113.5|42
1645072320000|2022-02-17 04:32:00|9118.3|9115.5|9113.3|9110.5|9118.3|9115.5|9112.3|9109.5|19
1645072330000|2022-02-17 04:32:10|9112.8|9110|9112.3|9109.5|9114.3|9111.5|9112.3|9109.5|21
1645072340000|2022-02-17 04:32:20|9111.4|9108.6|9109.4|9106.6|9111.4|9108.6|9109.4|9106.6|4
1645072350000|2022-02-17 04:32:30|9108.9|9106.1|9106.9|9104.1|9108.9|9106.1|9106.9|9104.1|4
1645072360000|2022-02-17 04:32:40|9105.4|9102.6|9107.9|9105.1|9107.9|9105.1|9105.4|9102.6|17
1645072370000|2022-02-17 04:32:50|9108.3|9105.5|9106.9|9104.1|9108.4|9105.6|9106.4|9103.6|5
1645072380000|2022-02-17 04:33:00|9106.4|9103.6|9105.4|9102.6|9106.4|9103.6|9103.9|9101.1|17
1645072390000|2022-02-17 04:33:10|9105.5|9101.5|9104.4|9101.6|9105.5|9101.6|9104.3|9101.5|7
1645072400000|2022-02-17 04:33:20|9104.9|9102.1|9105.9|9103.1|9105.9|9103.1|9104.4|9101.6|4
1645072410000|2022-02-17 04:33:30|9107.3|9104.5|9109.3|9106.5|9111.8|9109|9107.3|9104.5|39
1645072420000|2022-02-17 04:33:40|9108.9|9106.1|9106.3|9103.5|9108.9|9106.1|9106.3|9103.5|6
1645072430000|2022-02-17 04:33:50|9106.4|9103.6|9105.9|9103.1|9107.3|9104.5|9105.9|9103.1|10
1645072440000|2022-02-17 04:34:00|9107.3|9104.5|9109.3|9106.5|9109.3|9106.5|9106.3|9103.5|9
1645072450000|2022-02-17 04:34:10|9108.8|9106|9103.3|9100.5|9108.8|9106|9103.3|9100.5|19
1645072460000|2022-02-17 04:34:20|9103.9|9101.1|9104.4|9101.6|9104.4|9101.6|9103.9|9101.1|3
1645072470000|2022-02-17 04:34:30|9103.4|9100.6|9104.4|9101.6|9104.8|9102|9103.4|9100.5|18
1645072480000|2022-02-17 04:34:40|9106.3|9103.5|9106.3|9103.5|9106.3|9103.5|9106.3|9103.5|5
1645072490000|2022-02-17 04:34:50|9109.3|9106.5|9109.3|9106.5|9109.3|9106.5|9109.3|9106.5|4
1645072500000|2022-02-17 04:35:00|9108.8|9106|9107.4|9104.6|9108.8|9106|9107.4|9104.6|4
1645072510000|2022-02-17 04:35:10|9107.5|9103.5|9103.9|9101.1|9107.5|9103.5|9103.4|9100.5|16
1645072520000|2022-02-17 04:35:20|9103.8|9101|9104.4|9101.6|9104.4|9101.6|9102.9|9100.1|13
1645072530000|2022-02-17 04:35:30|9103.9|9101.1|9104.3|9101.5|9104.9|9102.1|9103.9|9101.1|8
1645072540000|2022-02-17 04:35:40|9103.9|9101.1|9104.4|9101.6|9104.8|9102|9103.9|9101.1|4
1645072550000|2022-02-17 04:35:50|9104.3|9101.5|9100.4|9097.6|9104.3|9101.5|9100.4|9097.6|29
1645072560000|2022-02-17 04:36:00|9100.8|9098|9100.4|9097.6|9101.4|9098.6|9097.9|9095.1|26
1645072570000|2022-02-17 04:36:10|9100.8|9098|9097.9|9095.1|9100.8|9098|9096.9|9094.1|20
1645072580000|2022-02-17 04:36:20|9098.4|9095.6|9099.4|9096.6|9100.4|9097.6|9098.3|9095.5|8
1645072590000|2022-02-17 04:36:30|9100.8|9098|9100.4|9097.6|9100.8|9098|9098.4|9095.6|14
1645072600000|2022-02-17 04:36:40|9100.3|9097.5|9100.3|9097.5|9100.3|9097.5|9100.3|9097.5|1
1645072610000|2022-02-17 04:36:50|9100.4|9097.6|9100.4|9097.6|9100.4|9097.6|9100.4|9097.6|1
1645072620000|2022-02-17 04:37:00|9101.5|9097.5|9104.4|9101.6|9104.8|9102|9101.3|9097.5|10
1645072630000|2022-02-17 04:37:10|9104.3|9101.5|9104.4|9101.6|9104.4|9101.6|9103.4|9100.6|7
1645072640000|2022-02-17 04:37:20|9104.9|9102.1|9109.4|9106.6|9109.9|9107.1|9104.4|9101.6|18
1645072650000|2022-02-17 04:37:30|9110.8|9108|9108.4|9105.6|9110.8|9108|9108.4|9105.6|24
1645072660000|2022-02-17 04:37:40|9109.3|9106.5|9109.8|9107|9109.8|9107|9108.9|9105.5|5
1645072670000|2022-02-17 04:37:50|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|1
1645072680000|2022-02-17 04:38:00|||||||||1
1645072690000|2022-02-17 04:38:10|9110.4|9107.6|9115.4|9112.6|9116.4|9113.6|9110.4|9107.6|30
1645072700000|2022-02-17 04:38:20|9116.4|9113.6|9113.4|9110.6|9116.4|9113.6|9113.4|9110.6|8
1645072710000|2022-02-17 04:38:30|9112.5|9108.5|9106.4|9103.6|9112.5|9108.6|9106.4|9103.6|17
1645072720000|2022-02-17 04:38:40|9107.4|9104.6|9107.4|9104.6|9108.5|9105.6|9107.4|9104.5|6
1645072730000|2022-02-17 04:38:50|9108.4|9105.6|9108.4|9105.6|9108.4|9105.6|9108.4|9105.6|6
1645072740000|2022-02-17 04:39:00|9109.4|9106.6|9109.4|9106.6|9110.4|9107.6|9109.4|9106.6|10
1645072750000|2022-02-17 04:39:10|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|9109.4|9106.6|0
1645072760000|2022-02-17 04:39:20|9110.4|9107.6|9110.9|9108.1|9111.4|9108.6|9110.4|9106.5|3
1645072770000|2022-02-17 04:39:30|9110.4|9107.6|9108.9|9106.1|9110.4|9107.6|9108.4|9105.6|56
1645072780000|2022-02-17 04:39:40|9108.4|9105.6|9110.4|9107.6|9110.4|9107.6|9108.4|9105.6|9
1645072790000|2022-02-17 04:39:50|9111.9|9109.1|9109.9|9107.1|9114.4|9111.6|9109.9|9107.1|9
1645072800000|2022-02-17 04:40:00|9110.9|9108.1|9112.4|9109.6|9112.4|9109.6|9110.9|9108.1|1
1645072810000|2022-02-17 04:40:10|9111.4|9108.6|9111.4|9108.6|9114.4|9111.6|9110.9|9108.1|10
1645072820000|2022-02-17 04:40:20|9112.5|9108.5|9111.4|9108.6|9112.5|9109.6|9109.9|9107.1|7236
1645072830000|2022-02-17 04:40:30|9110.4|9107.6|9110.9|9108.1|9110.9|9108.1|9110.4|9107.6|3
1645072840000|2022-02-17 04:40:40|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|9109.9|9107.1|12
1645072850000|2022-02-17 04:40:50|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|9109.4|9106.6|1
1645072860000|2022-02-17 04:41:00|9108.9|9106.1|9108.9|9106.1|9110.4|9107.6|9108.9|9106.1|8
1645072870000|2022-02-17 04:41:10|9107.4|9104.6|9107.4|9104.6|9107.4|9104.6|9106.4|9103.6|14
1645072880000|2022-02-17 04:41:20|9107.9|9105.1|9107.9|9105.1|9107.9|9105.1|9107.4|9104.6|6
1645072890000|2022-02-17 04:41:30|9107.4|9104.6|9105.4|9102.6|9107.4|9104.6|9105.4|9102.6|3
1645072900000|2022-02-17 04:41:40|9104.9|9102.1|9101.4|9098.6|9105.4|9102.6|9100.4|9097.6|7
1645072910000|2022-02-17 04:41:50|9102.4|9099.6|9102.4|9099.6|9104.5|9100.6|9102.4|9099.5|11
1645072920000|2022-02-17 04:42:00|9101.4|9098.6|9101.4|9098.6|9102.5|9099.6|9100.4|9097.6|6
1645072930000|2022-02-17 04:42:10|9102.4|9099.6|9099.9|9097.1|9103.9|9101.1|9098.4|9095.6|16
1645072940000|2022-02-17 04:42:20|9100.4|9097.6|9098.9|9096.1|9101.4|9098.6|9098.9|9096.1|18
1645072950000|2022-02-17 04:42:30|9098.4|9095.6|9097.9|9095.1|9098.4|9095.6|9097.9|9095.1|3
1645072960000|2022-02-17 04:42:40|9097.4|9094.6|9097.9|9095.1|9097.9|9095.1|9096.9|9094.1|11
1645072970000|2022-02-17 04:42:50|9097.4|9094.6|9095.9|9093.1|9097.4|9094.6|9095.9|9093.1|49
1645072980000|2022-02-17 04:43:00|9096.4|9093.6|9092.4|9089.6|9096.4|9093.6|9090.4|9087.6|47
1645072990000|2022-02-17 04:43:10|9092.9|9090.1|9090.4|9087.6|9092.9|9090.1|9089.9|9087.1|24
1645073000000|2022-02-17 04:43:20|9089.9|9087.1|9090.9|9088.1|9091.4|9088.6|9088.9|9086|22081
1645073010000|2022-02-17 04:43:30|9089.4|9086.6|9091.4|9088.6|9092.4|9089.6|9089.4|9086.6|38
1645073020000|2022-02-17 04:43:40|9091.9|9089.1|9092.9|9090.1|9092.9|9090.1|9091.4|9088.6|9
1645073030000|2022-02-17 04:43:50|9091.9|9089.1|9092.4|9089.6|9092.4|9089.6|9090.4|9087.6|32
1645073040000|2022-02-17 04:44:00|9091.9|9089.1|9092.4|9089.6|9093.4|9090.6|9091.9|9089.1|9
1645073050000|2022-02-17 04:44:10|9092.9|9090.1|9093.4|9090.6|9093.9|9091.1|9092.9|9090.1|9
1645073060000|2022-02-17 04:44:20|9093.9|9091.1|9093.9|9091.1|9094.4|9091.6|9093.9|9091.1|11
1645073070000|2022-02-17 04:44:30|9092.9|9090.1|9092.4|9089.6|9092.9|9090.1|9090.4|9087.6|21
1645073080000|2022-02-17 04:44:40|9091.9|9089.1|9091.3|9088.5|9092.3|9089.5|9091.3|9088.5|6
1645073090000|2022-02-17 04:44:50|9091.4|9088.6|9091.3|9088.5|9091.4|9088.6|9091.3|9088.5|2
1645073100000|2022-02-17 04:45:00|9092.3|9089.5|9093.3|9090.5|9093.3|9090.5|9092.3|9089.5|6
1645073110000|2022-02-17 04:45:10|9093.4|9090.6|9092.8|9090|9094.4|9091.6|9092.8|9090|1
1645073120000|2022-02-17 04:45:20|9093.3|9090.5|9093.8|9091|9093.8|9091|9092.8|9090|3
1645073130000|2022-02-17 04:45:30|9094.3|9091.5|9093.3|9090.5|9095.3|9092.5|9092.8|9090|7
1645073140000|2022-02-17 04:45:40|9092.8|9090|9093.8|9091|9093.8|9091|9092.8|9090|2
1645073150000|2022-02-17 04:45:50|9093.3|9090.5|9094.4|9090.4|9094.5|9090.6|9092.4|9089.6|47
1645073160000|2022-02-17 04:46:00|9094.5|9091.6|9092.3|9089.5|9094.5|9091.6|9091.9|9089.1|18
1645073170000|2022-02-17 04:46:10|9092.4|9089.6|9093.3|9090.5|9095.3|9092.5|9092.4|9089.6|15
1645073180000|2022-02-17 04:46:20|9092.8|9090|9092.3|9089.5|9092.8|9090|9092.3|9089.5|6
1645073190000|2022-02-17 04:46:30|9091.9|9089.1|9091.3|9088.5|9092.3|9089.5|9090.4|9087.6|20
1645073200000|2022-02-17 04:46:40|9092.3|9089.5|9089.3|9086.5|9092.3|9089.5|9088.8|9086|10
1645073210000|2022-02-17 04:46:50|9090.3|9087.5|9090.8|9088|9090.8|9088|9089.8|9087|2
1645073220000|2022-02-17 04:47:00|9091.8|9089|9090.8|9088|9091.8|9089|9090.8|9088|5
1645073230000|2022-02-17 04:47:10|9090.3|9087.5|9089.3|9086.5|9090.8|9088|9089.3|9086.5|8
1645073240000|2022-02-17 04:47:20|9089.5|9085.5|9088.3|9085.5|9089.5|9086|9087.9|9085.1|18
1645073250000|2022-02-17 04:47:30|9088.8|9086|9088.3|9085.5|9089.3|9086.5|9088.3|9085.5|6
1645073260000|2022-02-17 04:47:40|9087.3|9084.5|9087.3|9084.5|9087.3|9084.5|9086.8|9084|8
1645073270000|2022-02-17 04:47:50|||||||||1
1645073280000|2022-02-17 04:48:00|9086.9|9084.1|9084.3|9081.5|9088.3|9085.5|9082.9|9080.1|58
1645073290000|2022-02-17 04:48:10|9083.9|9081.1|9081.9|9079.1|9084.3|9081.5|9081.9|9079.1|15
1645073300000|2022-02-17 04:48:20|9082.4|9079.6|9086.8|9084|9086.9|9084.1|9081.9|9079.1|17
1645073310000|2022-02-17 04:48:30|9086.4|9083.6|9086.4|9083.6|9086.4|9083.6|9086.4|9083.6|4
1645073320000|2022-02-17 04:48:40|9085.9|9083.1|9088.8|9086|9088.8|9086|9085.4|9082.6|8
1645073330000|2022-02-17 04:48:50|9088.9|9086.1|9088.4|9085.6|9089.4|9086.6|9088.4|9085.6|8
1645073340000|2022-02-17 04:49:00|9087.4|9084.6|9088.4|9085.6|9089.3|9086.5|9087.3|9084.5|21
1645073350000|2022-02-17 04:49:10|9088.9|9086.1|9088.4|9085.6|9088.9|9086.1|9087.9|9085.1|1
1645073370000|2022-02-17 04:49:30|9087.9|9085.1|9091.4|9088.6|9091.4|9088.6|9086.9|9084.1|28
1645073380000|2022-02-17 04:49:40|9090.9|9088.1|9089.4|9086.6|9090.9|9088.1|9089.3|9086.5|6
1645073390000|2022-02-17 04:49:50|9089.3|9086.5|9088.4|9085.6|9089.3|9086.5|9088.4|9085.6|0
1645073400000|2022-02-17 04:50:00|9088.9|9086.1|9088.4|9085.6|9089.3|9086.5|9088.4|9084.5|29
1645073410000|2022-02-17 04:50:10|9090.4|9086.4|9090.4|9087.6|9090.4|9087.6|9088.4|9085.4|14
1645073420000|2022-02-17 04:50:20|9090.3|9087.5|9090.4|9087.6|9090.4|9087.6|9090.3|9087.5|0
1645073430000|2022-02-17 04:50:30|9090.8|9088|9094.9|9092.1|9096.4|9093|9090.8|9088|34
1645073440000|2022-02-17 04:50:40|9094.4|9091.6|9092.9|9090.1|9094.4|9091.6|9092.9|9090.1|12
1645073450000|2022-02-17 04:50:50|9093.4|9090.6|9093.9|9091.1|9094.4|9091.6|9093.4|9090.6|3
1645073460000|2022-02-17 04:51:00|9093.4|9090.6|9093.4|9090.6|9093.9|9091.1|9092.4|9089.6|6
1645073470000|2022-02-17 04:51:10|9092.9|9090.1|9092.4|9089.6|9092.9|9090.1|9092.4|9089.6|1
1645073480000|2022-02-17 04:51:20|9092.9|9090.1|9092.9|9090.1|9093.4|9090.6|9092.9|9090.1|12
1645073490000|2022-02-17 04:51:30|9092.4|9089.6|9093.9|9091.1|9095.8|9093|9092.4|9089.6|18
1645073500000|2022-02-17 04:51:40|||||||||6
1645073510000|2022-02-17 04:51:50|9092.9|9090.1|9091.4|9088.6|9093.4|9090.6|9090.9|9088.1|18
1645073520000|2022-02-17 04:52:00|9090.9|9088.1|9088.4|9085.6|9090.9|9088.1|9088.4|9085.6|6
1645073530000|2022-02-17 04:52:10|9085.9|9083.1|9084.4|9081.6|9085.9|9083.1|9083.4|9080.6|56
1645073540000|2022-02-17 04:52:20|9083.9|9081.1|9084.4|9081.6|9084.9|9082.1|9083.9|9081.1|8
1645073550000|2022-02-17 04:52:30|9085.4|9082.6|9085.4|9082.6|9085.9|9083.1|9082.9|9080.1|37
1645073560000|2022-02-17 04:52:40|9085.9|9083.1|9085.4|9082.6|9085.9|9083.1|9083.9|9081.1|15
1645073570000|2022-02-17 04:52:50|9084.4|9081.6|9084.4|9081.6|9085.4|9082.6|9084.4|9081.6|12
1645073580000|2022-02-17 04:53:00|9085.4|9082.6|9084.4|9081.6|9085.4|9082.6|9084.4|9081.6|3
1645073590000|2022-02-17 04:53:10|9084.9|9082.1|9082.4|9079.6|9085.4|9082.6|9081.9|9079.1|48
1645073600000|2022-02-17 04:53:20|9082.9|9080.1|9081.9|9079.1|9082.9|9080.1|9081.9|9079.1|24
1645073610000|2022-02-17 04:53:30|9082.4|9079.6|9082.9|9080.1|9082.9|9080.1|9082.4|9079.6|11
1645073620000|2022-02-17 04:53:40|9083.4|9080.6|9082.9|9080.1|9083.9|9081.1|9082.9|9080.1|10
1645073630000|2022-02-17 04:53:50|9083.4|9080.6|9085.9|9083.1|9086.9|9084.1|9083.4|9080.6|28
1645073640000|2022-02-17 04:54:00|9086.4|9083.6|9086.4|9083.6|9086.4|9083.6|9086.4|9083.6|1
1645073650000|2022-02-17 04:54:10|9086.9|9084.1|9087.9|9085.1|9088.9|9086.1|9086.9|9084.1|12
1645073660000|2022-02-17 04:54:20|9088.4|9085.6|9088.9|9086.1|9090.4|9087.6|9087.9|9085.1|4
1645073670000|2022-02-17 04:54:30|9089.4|9086.6|9089.4|9086.6|9089.4|9086.6|9088.9|9086.1|0
1645073680000|2022-02-17 04:54:40|9088.9|9086.1|9085.8|9083|9088.9|9086.1|9085.8|9083|10
1645073690000|2022-02-17 04:54:50|9085.4|9082.6|9084.4|9081.6|9085.9|9083.1|9084.4|9081.6|2
1645073700000|2022-02-17 04:55:00|9085.4|9082.6|9085.4|9082.6|9086.4|9083.6|9084.9|9082.1|5
1645073710000|2022-02-17 04:55:10|9085.9|9083.1|9087.4|9084.6|9087.4|9084.6|9085.9|9083.1|2
1645073720000|2022-02-17 04:55:20|9087.9|9085.1|9087.8|9085|9087.9|9085.1|9087.8|9085|2
1645073730000|2022-02-17 04:55:30|9087.9|9085.1|9087.8|9085|9087.9|9085.1|9087.8|9085|1
1645073740000|2022-02-17 04:55:40|9088.3|9085.5|9090.4|9087.6|9090.4|9087.6|9088.3|9085.5|6
1645073750000|2022-02-17 04:55:50|9092.3|9089.5|9092.3|9089.5|9092.3|9089.5|9089.4|9086.6|54
1645073760000|2022-02-17 04:56:00|9092.8|9090|9092.4|9089.6|9094.4|9091.6|9091.4|9088.6|8
1645073770000|2022-02-17 04:56:10|9094.4|9091.6|9093.4|9090.6|9094.4|9091.6|9093.3|9090.5|3
1645073780000|2022-02-17 04:56:20|9092.9|9090.1|9093.4|9090.6|9093.4|9090.6|9091.9|9089.1|8
1645073790000|2022-02-17 04:56:30|9092.9|9090.1|9093.4|9090.6|9093.4|9090.6|9092.9|9090.1|4
1645073810000|2022-02-17 04:56:50|9093.3|9090.5|9094.3|9091.5|9094.3|9091.5|9092.8|9090|6
1645073820000|2022-02-17 04:57:00|9093.3|9090.5|9093.3|9090.5|9093.3|9090.5|9093.3|9090.5|1
1645073830000|2022-02-17 04:57:10|9092.8|9090|9092.3|9089.5|9093.3|9090.5|9092.3|9089.5|3
1645073850000|2022-02-17 04:57:30|9091.3|9088.5|9090.3|9087.5|9091.3|9088.5|9090.3|9087.5|6
1645073860000|2022-02-17 04:57:40|9089.3|9086.5|9089.3|9086.5|9089.3|9086.5|9089.3|9086.5|1
1645073870000|2022-02-17 04:57:50|9089.8|9087|9090.3|9087.5|9090.3|9087.5|9089.8|9087|1
1645073880000|2022-02-17 04:58:00|9086.4|9082.4|9083.3|9080.5|9086.4|9083|9082.8|9080|113
1645073890000|2022-02-17 04:58:10|9083.8|9081|9079.3|9076.5|9085.3|9082.5|9077.8|9075|128
1645073900000|2022-02-17 04:58:20|9079.8|9077|9080.4|9077.6|9080.4|9077.6|9079.8|9077|7
1645073910000|2022-02-17 04:58:30|9080.3|9077.5|9078.9|9076.1|9080.3|9077.5|9078.9|9076.1|14
1645073920000|2022-02-17 04:58:40|9078.4|9075.6|9075.8|9073|9078.9|9076.1|9075.8|9073|42
1645073930000|2022-02-17 04:58:50|9075.3|9072.5|9075.8|9073|9075.8|9073|9074.8|9072|10
1645073940000|2022-02-17 04:59:00|9076.3|9073.5|9073.3|9070.5|9076.3|9073.5|9072.3|9069.5|83
1645073950000|2022-02-17 04:59:10|9072.8|9070|9066.3|9063.5|9072.8|9070|9065.3|9062.5|74
1645073960000|2022-02-17 04:59:20|9066.8|9064|9069.3|9066.5|9069.3|9066.5|9066.8|9064|16
1645073970000|2022-02-17 04:59:30|9067.8|9065|9068.3|9065.5|9069.3|9066.5|9067.8|9065|19
1645073980000|2022-02-17 04:59:40|9068.8|9066|9066.3|9063.5|9068.8|9066|9066.3|9063.5|38
1645073990000|2022-02-17 04:59:50|9066.8|9064|9069.3|9066.5|9069.3|9066.5|9066.8|9064|13
1645074000000|2022-02-17 05:00:00|9069.8|9067|9071.8|9069|9071.8|9069|9069.3|9066.5|18
1645074010000|2022-02-17 05:00:10|9074.3|9071.5|9071.3|9068.5|9074.3|9071.5|9070.8|9068|38
1645074020000|2022-02-17 05:00:20|9071.8|9069|9071.8|9069|9071.8|9069|9071.8|9069|1
1645074030000|2022-02-17 05:00:30|9071.3|9068.5|9067.3|9064.5|9071.3|9068.5|9067.3|9064.5|28
1645074040000|2022-02-17 05:00:40|9067.8|9065|9069.3|9066.5|9069.3|9066.5|9067.8|9065|4
1645074050000|2022-02-17 05:00:50|9069.8|9067|9070.3|9067.5|9070.3|9067.5|9069.3|9066.5|4
1645074060000|2022-02-17 05:01:00|||||||||6
1645074070000|2022-02-17 05:01:10|9069.8|9067|9069.8|9067|9069.8|9067|9069.8|9067|1
1645074080000|2022-02-17 05:01:20|9069.3|9066.5|9069.3|9066.5|9069.3|9066.5|9069.3|9066.5|4
1645074100000|2022-02-17 05:01:40|9070.3|9067.5|9070.3|9067.5|9071.3|9068.5|9070.3|9067.5|6
1645074110000|2022-02-17 05:01:50|9071.3|9068.5|9071.3|9068.5|9073.3|9070.5|9071.3|9068.5|9
1645074130000|2022-02-17 05:02:10|9072.3|9069.5|9072.3|9069.5|9072.3|9069.5|9072.3|9069.5|1
1645074140000|2022-02-17 05:02:20|9071.8|9069|9072.3|9069.5|9072.3|9069.5|9071.8|9069|1
1645074150000|2022-02-17 05:02:30|9072.8|9070|9072.3|9069.5|9074.3|9071.5|9072.3|9069.5|8
1645074160000|2022-02-17 05:02:40|9072.8|9070|9074.3|9071.5|9074.3|9071.5|9072.8|9070|6
1645074170000|2022-02-17 05:02:50|9074.8|9072|9074.8|9072|9074.8|9072|9074.8|9072|4
1645074180000|2022-02-17 05:03:00|9076.8|9074|9078.3|9075.5|9078.4|9075.5|9075.3|9072.5|46
1645074190000|2022-02-17 05:03:10|9077.8|9075|9076.8|9074|9077.8|9075|9076.8|9074|6
1645074200000|2022-02-17 05:03:20|9076.3|9073.5|9077.3|9074.5|9077.3|9074.5|9075.8|9072.4|13
1645074210000|2022-02-17 05:03:30|||||||||1
1645074230000|2022-02-17 05:03:50|9076.8|9074|9075.3|9072.5|9076.8|9074|9075.3|9072.5|6
1645074240000|2022-02-17 05:04:00|9074.8|9072|9074.3|9071.5|9074.8|9072|9072.8|9070|15
1645074250000|2022-02-17 05:04:10|9074.4|9070.4|9073.3|9070.5|9074.4|9071|9073.3|9070.4|0
1645074260000|2022-02-17 05:04:20|9072.3|9069.5|9070.3|9067.5|9072.3|9069.5|9069.8|9067|5
1645074270000|2022-02-17 05:04:30|9072.9|9062.9|9068.3|9065.5|9072.9|9066.5|9068.3|9062.9|15
1645074280000|2022-02-17 05:04:40|9067.3|9064.5|9068.3|9065.5|9068.3|9065.5|9067.3|9064.5|8
1645074290000|2022-02-17 05:04:50|9068.8|9066|9068.8|9066|9069.3|9066.5|9068.8|9066|0
1645074300000|2022-02-17 05:05:00|9069.3|9066.5|9069.3|9066.5|9069.8|9067|9068.8|9066|4
1645074310000|2022-02-17 05:05:10|9068.8|9066|9068.8|9066|9068.8|9066|9068.8|9066|3
1645074320000|2022-02-17 05:05:20|9067.3|9064.5|9068.3|9065.5|9068.3|9065.5|9067.3|9064.5|7
1645074330000|2022-02-17 05:05:30|9068.8|9066|9068.3|9065.5|9069.3|9066.5|9068.3|9065.5|2
1645074340000|2022-02-17 05:05:40|9067.3|9064.5|9067.3|9064.5|9067.3|9064.5|9067.3|9064.5|0
1645074350000|2022-02-17 05:05:50|9068.7|9065.9|9068.3|9065.5|9068.7|9065.9|9068.3|9065.5|9
1645074360000|2022-02-17 05:06:00|9067.3|9064.5|9068.3|9065.5|9068.3|9065.5|9067.3|9064.5|2
1645074370000|2022-02-17 05:06:10|9070.8|9068|9071.3|9068.5|9071.3|9068.5|9070.3|9067.5|10
1645074380000|2022-02-17 05:06:20|9072.4|9068.4|9072.3|9069.5|9072.4|9069.5|9072.3|9068.4|7
1645074390000|2022-02-17 05:06:30|9073.8|9071|9068.3|9065.5|9073.8|9071|9068.3|9065.4|22
1645074400000|2022-02-17 05:06:40|9068.2|9065.4|9068.2|9065.4|9068.2|9065.4|9067.2|9064.4|5
1645074410000|2022-02-17 05:06:50|9069.3|9066.5|9071.3|9068.5|9073.3|9070.5|9069.3|9066.5|40
1645074420000|2022-02-17 05:07:00|9072.3|9069.5|9044.2|9041.4|9073.3|9070.5|9037.1|9031.8|375
1645074430000|2022-02-17 05:07:10|9045.3|9041.3|9050.4|9046.4|9054.9|9047.9|9043.2|9038.8|67
1645074440000|2022-02-17 05:07:20|9050.3|9047.5|9054.4|9050.4|9055.4|9052.5|9050.3|9046.4|8231
1645074450000|2022-02-17 05:07:30|9053.3|9050.5|9067.4|9063.4|9071.9|9065.4|9053.3|9050.5|60
1645074460000|2022-02-17 05:07:40|9067.3|9064.5|9071.3|9067.3|9071.9|9067.4|9067.2|9061.9|12
1645074470000|2022-02-17 05:07:50|9070.4|9066.4|9068.4|9064.4|9070.4|9066.5|9067.7|9064.3|16318
1645074480000|2022-02-17 05:08:00|9068.3|9064.3|9063.4|9059.4|9068.3|9064.3|9062.4|9055.8|13
1645074490000|2022-02-17 05:08:10|9062.4|9058.4|9067.4|9063.4|9068.4|9064.5|9062.3|9058.3|12
1645074500000|2022-02-17 05:08:20|9065.3|9062.5|9065.3|9062.5|9065.3|9062.5|9065.3|9062.5|2
1645074510000|2022-02-17 05:08:30|9065.4|9061.4|9065.4|9061.4|9067.9|9061.4|9065.3|9057.9|3
1645074520000|2022-02-17 05:08:40|9065.3|9061.3|9068.3|9064.3|9069.9|9064.5|9065.3|9059.9|18
1645074530000|2022-02-17 05:08:50|9068.4|9064.4|9073.2|9070.4|9075.7|9072.9|9068.3|9062.8|93
1645074540000|2022-02-17 05:09:00|9073.3|9069.3|9063.2|9060.4|9073.3|9069.3|9061.3|9054.8|41
1645074550000|2022-02-17 05:09:10|9063.3|9060.5|9064.3|9060.3|9070.8|9067|9063.2|9057.8|8
1645074560000|2022-02-17 05:09:20|9065.3|9061.3|9065.3|9061.3|9067.8|9062.4|9064.2|9057.8|2
1645074570000|2022-02-17 05:09:30|9067.8|9057.8|9064.3|9060.3|9068.8|9062.3|9062.7|9057.8|8
1645074580000|2022-02-17 05:09:40|9064.4|9060.4|9063.3|9059.3|9068.8|9062.4|9062.2|9058.8|3
1645074590000|2022-02-17 05:09:50|9062.2|9059.4|9060.3|9056.3|9063.2|9060.4|9055.3|9048.8|24
1645074600000|2022-02-17 05:10:00|9060.2|9057.4|9059.3|9055.3|9062.8|9057.4|9058.3|9050.8|10
1645074610000|2022-02-17 05:10:10|9058.2|9055.4|9059.3|9055.3|9060.4|9056.4|9058.2|9055.3|11
1645074620000|2022-02-17 05:10:20|9059.4|9055.4|9058.3|9055.5|9060.7|9057.9|9058.2|9054.3|6
1645074630000|2022-02-17 05:10:30|9058.2|9055.4|9060.3|9056.3|9061.8|9056.4|9058.2|9051.8|14
1645074640000|2022-02-17 05:10:40|9060.4|9056.4|9062.3|9058.3|9062.3|9058.3|9060.3|9056.3|6
1645074650000|2022-02-17 05:10:50|9061.3|9057.3|9059.3|9056.5|9061.4|9057.4|9059.3|9055.3|6
1645074660000|2022-02-17 05:11:00|9060.3|9056.3|9060.3|9057.5|9063.9|9057.5|9060.3|9053.8|8240
1645074670000|2022-02-17 05:11:10|9060.4|9056.4|9060.4|9056.4|9060.4|9057.5|9057.3|9054.5|4
1645074680000|2022-02-17 05:11:20|9060.3|9056.3|9060.3|9057.5|9060.8|9058|9059.3|9055.4|2
1645074690000|2022-02-17 05:11:30|9061.2|9058.4|9061.4|9057.4|9061.4|9058.4|9061.2|9057.4|5
1645074700000|2022-02-17 05:11:40|9062.8|9060|9062.4|9058.4|9063.7|9060.9|9060.3|9056.4|55
1645074710000|2022-02-17 05:11:50|9062.3|9059.5|9060.4|9056.4|9064.9|9059.5|9059.2|9051.8|18
1645074720000|2022-02-17 05:12:00|9060.3|9056.3|9054.3|9050.3|9060.3|9056.3|9051.7|9048.9|10
1645074730000|2022-02-17 05:12:10|9053.3|9049.3|9053.3|9049.3|9053.4|9050.4|9050.2|9047.3|14
1645074740000|2022-02-17 05:12:20|9053.2|9050.4|9053.4|9049.4|9056.9|9050.5|9053.2|9046.9|11
1645074750000|2022-02-17 05:12:30|9053.3|9049.3|9050.2|9047.4|9053.3|9049.3|9048.3|9042.9|12
1645074760000|2022-02-17 05:12:40|9052.4|9048.4|9053.3|9050.5|9054.9|9050.5|9051.3|9044.8|26
1645074770000|2022-02-17 05:12:50|9059.8|9049.8|9057.4|9053.4|9059.8|9053.5|9055.3|9049.8|18
1645074780000|2022-02-17 05:13:00|9057.3|9054.5|9058.2|9055.4|9062.4|9059.4|9057.3|9054.5|15
1645074790000|2022-02-17 05:13:10|9058.3|9055.5|9059.3|9055.3|9059.4|9056.5|9058.3|9055.3|2
1645074800000|2022-02-17 05:13:20|9058.2|9055.4|9058.2|9055.4|9058.2|9055.4|9058.2|9055.4|0
1645074810000|2022-02-17 05:13:30|9057.8|9055|9057.2|9054.4|9057.8|9055|9057.2|9054.4|1
1645074820000|2022-02-17 05:13:40|9057.3|9054.5|9058.3|9054.3|9058.4|9054.5|9057.3|9054.3|1
1645074830000|2022-02-17 05:13:50|9057.3|9054.5|9058.4|9054.4|9058.4|9054.5|9057.3|9053.9|0
1645074840000|2022-02-17 05:14:00|9058.2|9055.4|9058.2|9055.4|9058.2|9055.4|9058.2|9055.4|0
1645074850000|2022-02-17 05:14:10|9058.7|9055.9|9058.2|9055.4|9058.7|9055.9|9058.2|9055.4|6
1645074860000|2022-02-17 05:14:20|9057.8|9055|9059.3|9055.3|9060.2|9057.4|9057.8|9055|11
1645074870000|2022-02-17 05:14:30|9059.4|9055.4|9062.4|9058.4|9063.3|9060.5|9059.4|9055.4|12
1645074880000|2022-02-17 05:14:40|9062.3|9058.3|9060.3|9056.3|9062.3|9058.5|9059.2|9056.3|2
1645074890000|2022-02-17 05:14:50|9059.2|9056.4|9060.2|9057.4|9060.3|9057.4|9059.2|9056.3|3
1645074900000|2022-02-17 05:15:00|9059.7|9056.9|9059.2|9056.4|9059.7|9056.9|9058.8|9056|2
1645074930000|2022-02-17 05:15:30|9060.3|9056.3|9059.2|9056.4|9060.3|9056.4|9059.2|9056.3|3
1645074940000|2022-02-17 05:15:40|9059.3|9056.5|9060.3|9056.3|9060.3|9056.5|9059.3|9056.3|1
1645074950000|2022-02-17 05:15:50|9059.3|9056.5|9060.2|9057.4|9060.3|9057.5|9059.3|9056.5|1
1645074960000|2022-02-17 05:16:00|9060.3|9057.5|9064.2|9061.4|9064.2|9061.4|9060.3|9057.5|3
1645074970000|2022-02-17 05:16:10|9063.2|9060.4|9064.2|9061.4|9064.4|9061.5|9063.2|9060.3|15
1645074980000|2022-02-17 05:16:20|9063.7|9060.9|9062.2|9059.4|9064.3|9061.4|9061.7|9058.9|8
1645075000000|2022-02-17 05:16:40|9062.3|9059.5|9062.2|9059.4|9062.3|9059.5|9061.7|9058.9|7
1645075010000|2022-02-17 05:16:50|9061.3|9058.5|9063.3|9059.3|9063.4|9060.5|9061.3|9057.4|12
1645075020000|2022-02-17 05:17:00|9063.4|9059.4|9065.8|9063|9065.8|9063|9063.2|9059.4|15
1645075030000|2022-02-17 05:17:10|9067.3|9064.5|9070.7|9067.9|9075.3|9071.4|9067.3|9060.8|86
1645075040000|2022-02-17 05:17:20|9069.8|9067|9069.2|9066.4|9075.3|9071.4|9069.2|9066.4|39
1645075050000|2022-02-17 05:17:30|9068.7|9065.9|9069.7|9066.9|9069.7|9066.9|9068.7|9065.9|3
1645075060000|2022-02-17 05:17:40|9070.2|9067.4|9072.2|9069.4|9072.3|9069.4|9070.2|9067.4|2
1645075070000|2022-02-17 05:17:50|9070.7|9067.9|9071.2|9068.4|9072.3|9068.9|9070.7|9067.9|11
1645075080000|2022-02-17 05:18:00|9070.7|9067.9|9070.2|9067.4|9070.7|9067.9|9070.2|9067.4|5
1645075090000|2022-02-17 05:18:10|9068.2|9065.4|9066.2|9063.4|9068.2|9065.4|9065.2|9061.8|21
1645075100000|2022-02-17 05:18:20|9067.3|9063.3|9071.3|9067.3|9073.7|9067.3|9066.2|9063.3|31
1645075110000|2022-02-17 05:18:30|9070.2|9067.4|9071.2|9068.4|9073.3|9070.4|9069.2|9066.4|8322
1645075120000|2022-02-17 05:18:40|9070.2|9067.4|9071.3|9067.3|9071.3|9067.4|9070.2|9067.3|5
1645075130000|2022-02-17 05:18:50|9071.2|9068.4|9070.2|9067.4|9071.2|9068.4|9070.2|9067.4|49933
1645075140000|2022-02-17 05:19:00|9071.3|9067.3|9069.3|9065.3|9071.3|9067.4|9068.2|9065.3|26
1645075150000|2022-02-17 05:19:10|9069.2|9066.4|9072.3|9068.3|9072.3|9068.3|9069.2|9066.3|9
1645075160000|2022-02-17 05:19:20|9071.2|9068.4|9072.3|9068.3|9072.3|9068.9|9070.2|9067.3|3
1645075170000|2022-02-17 05:19:30|9073.1|9070.3|9073.2|9070.4|9074.2|9071.4|9072.2|9069.4|25
1645075180000|2022-02-17 05:19:40|9073.3|9069.3|9073.2|9070.4|9077.8|9070.4|9073.2|9067.8|7
1645075190000|2022-02-17 05:19:50|9073.1|9070.3|9073.2|9069.2|9073.3|9070.3|9073.1|9069.2|2
1645075200000|2022-02-17 05:20:00|9073.3|9069.3|9075.2|9071.2|9078.3|9074.4|9072.2|9068.3|16753
1645075210000|2022-02-17 05:20:10|9074.6|9072.4|9077.3|9073.3|9077.3|9074.4|9074.6|9071.3|16735
1645075220000|2022-02-17 05:20:20|9077.2|9073.2|9077.3|9073.3|9078.3|9075.4|9076.1|9073.2|2
1645075230000|2022-02-17 05:20:30|9077.2|9074.4|9078.3|9074.3|9078.3|9075.4|9077.2|9074.3|9
1645075240000|2022-02-17 05:20:40|9077.2|9074.4|9077.2|9074.4|9077.7|9074.9|9077.2|9074.4|3
1645075250000|2022-02-17 05:20:50|9077.7|9074.9|9078.2|9075.4|9079.3|9075.4|9077.2|9074.3|8
1645075260000|2022-02-17 05:21:00|9078.3|9074.3|9080.3|9076.3|9080.3|9076.4|9077.2|9074.3|9
1645075270000|2022-02-17 05:21:10|9079.2|9076.4|9079.2|9076.4|9079.7|9076.9|9078.7|9075.9|3
1645075280000|2022-02-17 05:21:20|9080.3|9076.3|9081.3|9077.3|9081.3|9077.3|9080.3|9076.3|9
1645075290000|2022-02-17 05:21:30|9080.2|9077.4|9079.2|9076.4|9080.3|9077.4|9079.2|9076.3|5
1645075300000|2022-02-17 05:21:40|9078.3|9074.3|9077.3|9073.3|9078.3|9074.4|9077.2|9073.3|11
1645075310000|2022-02-17 05:21:50|9076.2|9073.4|9077.2|9074.4|9077.3|9074.4|9076.2|9072.8|41712
1645075320000|2022-02-17 05:22:00|9077.3|9073.3|9077.3|9073.3|9077.3|9073.3|9077.3|9073.3|8345
1645075330000|2022-02-17 05:22:10|9077.2|9074.4|9077.2|9074.4|9077.8|9074.4|9077.2|9073.3|0
1645075350000|2022-02-17 05:22:30|9077.7|9074.9|9078.3|9074.3|9078.3|9075.4|9077.7|9074.3|8
1645075360000|2022-02-17 05:22:40|9077.2|9074.4|9077.2|9074.4|9077.2|9074.4|9077.2|9074.4|2
1645075370000|2022-02-17 05:22:50|9078.3|9074.3|9077.2|9074.4|9078.3|9074.4|9077.2|9074.3|6
1645075390000|2022-02-17 05:23:10|9077.7|9074.9|9080.3|9076.3|9080.7|9077.9|9077.7|9074.9|14
1645075400000|2022-02-17 05:23:20|9079.2|9076.4|9079.2|9076.4|9079.2|9076.4|9079.2|9076.4|7
1645075410000|2022-02-17 05:23:30|9079.1|9076.3|9077.2|9074.4|9079.1|9076.3|9077.2|9074.4|24
1645075420000|2022-02-17 05:23:40|9077.1|9074.3|9076.7|9073.9|9077.2|9074.4|9076.7|9073.9|2
1645075430000|2022-02-17 05:23:50|9076.2|9073.4|9076.2|9073.4|9076.2|9073.4|9075.1|9071.2|9
1645075440000|2022-02-17 05:24:00|9075.7|9072.9|9076.1|9073.3|9076.2|9073.4|9075.7|9072.9|2
1645075450000|2022-02-17 05:24:10|9076.2|9073.4|9079.1|9076.3|9079.6|9076.8|9076.2|9073.4|15
1645075460000|2022-02-17 05:24:20|9079.2|9076.4|9076.2|9073.4|9079.2|9076.4|9074.3|9070.3|17
1645075470000|2022-02-17 05:24:30|9076.1|9073.3|9075.7|9072.9|9076.2|9073.4|9075.7|9072.9|0
1645075480000|2022-02-17 05:24:40|9076.2|9073.4|9077.2|9074.4|9077.2|9074.4|9076.2|9073.4|1
1645075490000|2022-02-17 05:24:50|9077.3|9073.3|9076.2|9073.4|9077.3|9074.3|9076.2|9073.2|8
1645075500000|2022-02-17 05:25:00|9076.7|9073.9|9074.1|9071.3|9077.2|9074.4|9071.7|9068.9|253
1645075510000|2022-02-17 05:25:10|9074.3|9070.3|9073.2|9070.4|9074.3|9071.3|9073.2|9070.3|3
1645075530000|2022-02-17 05:25:30|9074.3|9070.3|9075.2|9072.4|9075.2|9072.4|9074.2|9070.3|2
1645075540000|2022-02-17 05:25:40|9074.7|9071.9|9075.2|9072.4|9075.2|9072.4|9074.7|9071.9|3
1645075550000|2022-02-17 05:25:50|9075.1|9072.3|9074.2|9071.4|9075.1|9072.3|9074.2|9071.4|1
1645075560000|2022-02-17 05:26:00|9074.1|9071.3|9074.1|9071.3|9075.2|9072.4|9073.6|9070.8|3
1645075570000|2022-02-17 05:26:10|||||||||1
1645075580000|2022-02-17 05:26:20|9072.7|9069.9|9072.7|9069.9|9072.7|9069.9|9072.7|9069.9|2
1645075590000|2022-02-17 05:26:30|9073.1|9070.3|9073.1|9070.3|9074.3|9071.4|9073.1|9070.2|2
1645075600000|2022-02-17 05:26:40|9073.2|9070.4|9073.2|9070.4|9073.2|9070.4|9073.1|9070.3|0
1645075610000|2022-02-17 05:26:50|||||||||1
1645075630000|2022-02-17 05:27:10|9073.1|9070.3|9073.1|9070.3|9073.2|9070.4|9073.1|9070.3|1
1645075640000|2022-02-17 05:27:20|||||||||2
1645075670000|2022-02-17 05:27:50|9072.7|9069.9|9073.1|9070.3|9073.1|9070.3|9072.7|9069.9|1
1645075680000|2022-02-17 05:28:00|9072.7|9069.9|9070.1|9067.3|9072.7|9069.9|9070.1|9067.2|11
1645075700000|2022-02-17 05:28:20|9068.7|9065.9|9071.3|9067.3|9071.3|9067.4|9066.6|9063.8|16
1645075710000|2022-02-17 05:28:30|9070.2|9067.4|9071.3|9067.3|9071.3|9067.4|9070.2|9067.3|1
1645075730000|2022-02-17 05:28:50|9070.2|9067.4|9070.2|9067.4|9070.2|9067.4|9070.2|9067.4|1
1645075740000|2022-02-17 05:29:00|9071.1|9068.3|9073.6|9070.8|9073.6|9070.8|9071.1|9068.3|5
1645075750000|2022-02-17 05:29:10|9073.7|9070.9|9074.1|9071.3|9074.1|9071.3|9073.6|9070.8|0
1645075760000|2022-02-17 05:29:20|9073.6|9070.8|9070.1|9067.3|9073.6|9070.8|9070.1|9067.3|2
1645075770000|2022-02-17 05:29:30|9070.2|9066.2|9071.2|9067.2|9071.2|9067.2|9070.2|9066.2|6
1645075790000|2022-02-17 05:29:50|9073.2|9069.2|9073.1|9070.3|9073.2|9070.3|9073.1|9069.2|11
1645075800000|2022-02-17 05:30:00|9074.6|9071.8|9069.2|9065.2|9074.6|9071.8|9067.7|9064.9|33
1645075810000|2022-02-17 05:30:10|9068.1|9065.3|9066.2|9062.2|9068.1|9065.3|9065.1|9062.2|10
1645075820000|2022-02-17 05:30:20|9065.2|9062.4|9055.3|9051.3|9067.2|9063.4|9055.3|9049.8|85
1645075830000|2022-02-17 05:30:30|9054.3|9050.3|9042.3|9039.5|9054.3|9050.9|9034.3|9030.3|273
1645075840000|2022-02-17 05:30:40|9042.7|9039.9|9042.3|9038.3|9043.8|9040.9|9039.2|9036.4|52787
1645075850000|2022-02-17 05:30:50|9042.7|9039.9|9042.3|9039.5|9049.3|9045.4|9041.2|9037.3|113
1645075860000|2022-02-17 05:31:00|9042.7|9039.9|9038.2|9035.4|9044.3|9040.9|9038.2|9035.4|8917
1645075870000|2022-02-17 05:31:10|9036.8|9034|9040.2|9037.4|9040.8|9037.4|9033.7|9030.9|26889
1645075880000|2022-02-17 05:31:20|9039.7|9036.9|9045.2|9042.4|9045.8|9043|9039.2|9036.4|34
1645075890000|2022-02-17 05:31:30|9047.2|9044.4|9049.7|9046.9|9050.3|9047.4|9047.2|9044.4|27
1645075900000|2022-02-17 05:31:40|9049.2|9046.4|9044.3|9040.3|9053.2|9050.4|9044.3|9040.3|9024
1645075910000|2022-02-17 05:31:50|9044.4|9040.4|9044.7|9041.9|9046.3|9043.5|9044.2|9040.4|14
1645075920000|2022-02-17 05:32:00|9044.8|9042|9045.3|9041.3|9048.8|9044.5|9043.7|9038.8|32
1645075930000|2022-02-17 05:32:10|9044.4|9040.4|9042.3|9038.3|9046.8|9040.4|9042.3|9036.8|6
1645075940000|2022-02-17 05:32:20|9041.3|9038.5|9042.3|9039.5|9042.4|9039.5|9041.3|9038.3|7
1645075950000|2022-02-17 05:32:30|9043.3|9039.3|9043.2|9040.4|9043.3|9040.5|9043.2|9039.3|7
1645075960000|2022-02-17 05:32:40|9043.7|9040.9|9043.2|9040.4|9043.7|9040.9|9043.2|9039.3|4
1645075970000|2022-02-17 05:32:50|9042.2|9039.4|9038.2|9035.4|9042.2|9039.4|9037.2|9034.3|35
1645075980000|2022-02-17 05:33:00|9039.3|9035.3|9032.2|9029.4|9039.3|9035.4|9032.2|9028.3|49
1645075990000|2022-02-17 05:33:10|9032.3|9029.5|9030.2|9027.4|9036.8|9031.4|9026.2|9022.3|41
1645076000000|2022-02-17 05:33:20|9030.3|9026.3|9023.2|9020.4|9030.3|9026.4|9020.7|9017.9|60
1645076010000|2022-02-17 05:33:30|9023.3|9020.5|9024.3|9021.5|9027.9|9021.5|9019.8|9017|79
1645076020000|2022-02-17 05:33:40|9024.8|9022|9023.4|9019.4|9028.9|9022.5|9023.3|9018.9|15
1645076030000|2022-02-17 05:33:50|9017.7|9014.9|9012.1|9009.3|9018.3|9014.9|9010.1|9007.2|94
1645076040000|2022-02-17 05:34:00|9009.2|9006.4|9014.1|9011.3|9014.1|9011.3|9002.6|8999.8|9241
1645076050000|2022-02-17 05:34:10|9013.7|9010.9|9017.3|9013.3|9020.3|9016.4|9012.2|9007.7|45
1645076060000|2022-02-17 05:34:20|9017.2|9014.4|9015.2|9012.4|9020.3|9017.4|9015.2|9012.3|8
1645076070000|2022-02-17 05:34:30|9014.2|9011.4|9016.3|9012.3|9016.3|9012.4|9013.2|9010.3|51
1645076080000|2022-02-17 05:34:40|9016.2|9013.4|9023.8|9013.8|9023.8|9018.4|9016.2|9011.8|20
1645076090000|2022-02-17 05:34:50|9019.2|9016.4|9022.2|9019.4|9027.8|9023.4|9019.2|9016.4|33
1645076100000|2022-02-17 05:35:00|9022.3|9018.3|9023.3|9019.3|9023.3|9019.3|9022.3|9018.3|5
1645076110000|2022-02-17 05:35:10|9023.2|9020.4|9028.3|9024.3|9031.8|9026.4|9023.2|9019.8|18
1645076120000|2022-02-17 05:35:20|9027.2|9024.4|9025.2|9022.4|9028.8|9024.4|9025.2|9018.8|14
1645076130000|2022-02-17 05:35:30|9026.3|9022.3|9027.3|9023.3|9027.3|9023.9|9026.2|9022.3|5
1645076140000|2022-02-17 05:35:40|9026.2|9023.4|9025.2|9022.4|9026.2|9023.4|9024.7|9021.9|6
1645076150000|2022-02-17 05:35:50|9026.3|9022.3|9031.2|9028.4|9032.8|9028.4|9026.2|9022.3|13
1645076160000|2022-02-17 05:36:00|9032.3|9028.3|9036.3|9032.3|9037.3|9034.4|9032.2|9028.3|18235
1645076170000|2022-02-17 05:36:10|9036.2|9033.4|9036.3|9032.3|9036.3|9033.4|9035.2|9032.3|9108
1645076180000|2022-02-17 05:36:20|9036.2|9033.4|9028.3|9024.3|9037.3|9034.4|9026.2|9020.8|77
1645076190000|2022-02-17 05:36:30|9028.2|9025.4|9030.2|9027.4|9031.3|9028.4|9028.2|9025.4|6
1645076200000|2022-02-17 05:36:40|9027.8|9025|9025.7|9022.9|9028.8|9025|9025.2|9018.8|14
1645076210000|2022-02-17 05:36:50|9026.2|9023.4|9023.2|9020.4|9026.2|9023.4|9023.2|9020.4|23
1645076220000|2022-02-17 05:37:00|9023.3|9019.3|9028.2|9025.4|9028.8|9025.4|9023.3|9016.8|10
1645076230000|2022-02-17 05:37:10|9029.7|9026.9|9029.3|9025.3|9029.7|9026.9|9029.3|9025.3|6
1645076260000|2022-02-17 05:37:40|||||||||3
1645076270000|2022-02-17 05:37:50|9028.2|9025.4|9032.3|9028.3|9032.3|9028.3|9028.2|9025.4|56
1645076280000|2022-02-17 05:38:00|9032.2|9029.4|9033.2|9030.4|9033.3|9030.4|9032.2|9029.3|1
1645076290000|2022-02-17 05:38:10|9034.2|9031.4|9035.2|9032.4|9035.2|9032.4|9034.2|9031.4|2
1645076300000|2022-02-17 05:38:20|9035.7|9032.9|9035.2|9032.4|9037.8|9032.9|9033.2|9027.8|24
1645076310000|2022-02-17 05:38:30|9037.6|9034.8|9036.2|9033.4|9037.6|9034.8|9036.2|9033.4|11
1645076320000|2022-02-17 05:38:40|9036.7|9033.9|9037.3|9033.3|9037.3|9033.9|9036.2|9033.3|2
1645076340000|2022-02-17 05:39:00|9037.2|9034.4|9037.3|9033.3|9037.3|9034.4|9037.2|9033.3|6
1645076350000|2022-02-17 05:39:10|9039.7|9036.9|9033.2|9030.4|9040.3|9036.9|9033.2|9030.3|28
1645076360000|2022-02-17 05:39:20|9034.3|9030.3|9033.2|9030.4|9034.3|9030.4|9033.2|9030.3|1
1645076370000|2022-02-17 05:39:30|9034.3|9030.3|9033.3|9029.3|9034.3|9030.4|9033.2|9029.3|1
1645076380000|2022-02-17 05:39:40|9034.3|9030.3|9035.3|9031.3|9037.8|9031.3|9034.3|9027.8|2
1645076390000|2022-02-17 05:39:50|9034.2|9031.4|9033.2|9030.4|9034.3|9031.4|9033.2|9030.3|2
1645076400000|2022-02-17 05:40:00|9034.3|9030.3|9037.8|9027.8|9037.8|9030.3|9034.3|9027.8|2
1645076410000|2022-02-17 05:40:10|9035.2|9032.4|9036.2|9033.4|9036.3|9033.4|9035.2|9032.3|4
1645076420000|2022-02-17 05:40:20|9037.7|9034.9|9036.2|9033.4|9037.7|9034.9|9036.2|9033.4|3
1645076430000|2022-02-17 05:40:30|9037.3|9033.3|9038.2|9035.4|9039.3|9035.4|9037.3|9033.3|9
1645076440000|2022-02-17 05:40:40|||||||||2
1645076450000|2022-02-17 05:40:50|||||||||1
1645076460000|2022-02-17 05:41:00|9038.7|9035.9|9040.2|9037.4|9040.3|9037.4|9038.7|9035.9|6
1645076470000|2022-02-17 05:41:10|9040.7|9037.9|9042.2|9039.4|9042.2|9039.4|9040.2|9037.4|7
1645076480000|2022-02-17 05:41:20|9042.3|9038.3|9043.3|9039.3|9043.6|9040.8|9042.2|9038.3|35
1645076490000|2022-02-17 05:41:30|9043.2|9040.4|9045.2|9042.4|9045.2|9042.4|9043.2|9040.4|11
1645076500000|2022-02-17 05:41:40|9046.6|9043.8|9041.2|9038.4|9046.7|9043.9|9041.2|9038.4|13
1645076510000|2022-02-17 05:41:50|9041.7|9038.9|9044.2|9041.4|9044.2|9041.4|9041.7|9038.9|4
1645076520000|2022-02-17 05:42:00|9044.3|9040.3|9041.3|9037.3|9044.3|9040.4|9039.2|9036.3|7
1645076530000|2022-02-17 05:42:10|9040.2|9037.4|9039.3|9035.3|9040.2|9037.4|9039.2|9035.3|3
1645076540000|2022-02-17 05:42:20|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|9038.2|9035.4|0
1645076550000|2022-02-17 05:42:30|9039.3|9035.3|9038.2|9035.4|9039.3|9035.4|9038.2|9035.2|1
1645076560000|2022-02-17 05:42:40|9038.1|9035.3|9038.2|9035.4|9038.2|9035.4|9038.1|9035.3|0
1645076570000|2022-02-17 05:42:50|9039.3|9035.3|9040.2|9037.4|9040.2|9037.4|9038.7|9035.3|5
1645076580000|2022-02-17 05:43:00|9041.7|9038.9|9039.2|9036.4|9042.2|9039.4|9038.7|9035.9|8
1645076590000|2022-02-17 05:43:10|9040.3|9036.3|9040.3|9036.3|9040.3|9036.3|9040.3|9036.3|6
1645076600000|2022-02-17 05:43:20|9039.2|9036.4|9039.3|9035.3|9039.3|9036.4|9039.2|9035.3|20
1645076610000|2022-02-17 05:43:30|9037.7|9034.9|9035.3|9031.3|9039.8|9034.9|9035.2|9029.8|19
1645076620000|2022-02-17 05:43:40|9034.2|9031.4|9036.3|9032.3|9036.3|9033.4|9034.2|9031.4|2
1645076630000|2022-02-17 05:43:50|9035.2|9032.4|9038.2|9035.4|9038.2|9035.4|9033.7|9030.9|127
1645076640000|2022-02-17 05:44:00|9040.1|9037.3|9040.2|9037.4|9040.2|9037.4|9040.1|9037.3|1
1645076650000|2022-02-17 05:44:10|9041.3|9037.3|9040.3|9036.3|9041.3|9038.4|9040.2|9036.3|1
1645076660000|2022-02-17 05:44:20|9039.2|9036.4|9039.2|9036.4|9039.2|9036.4|9039.2|9036.4|0
1645076670000|2022-02-17 05:44:30|9039.3|9035.3|9039.3|9035.3|9039.3|9035.3|9039.3|9035.3|2
1645076690000|2022-02-17 05:44:50|9037.7|9034.9|9039.2|9036.4|9039.3|9036.4|9037.7|9034.9|9
1645076700000|2022-02-17 05:45:00|9040.6|9037.8|9043.2|9040.4|9043.3|9040.4|9039.2|9036.4|8
1645076710000|2022-02-17 05:45:10|9042.2|9039.4|9044.3|9040.3|9044.3|9041.4|9042.2|9039.4|12
1645076720000|2022-02-17 05:45:20|9043.2|9040.4|9044.2|9041.4|9044.2|9041.4|9043.2|9040.4|12
1645076730000|2022-02-17 05:45:30|9044.3|9040.3|9045.2|9042.4|9045.7|9042.9|9044.2|9040.3|3
1645076740000|2022-02-17 05:45:40|9045.3|9041.3|9044.3|9040.3|9045.3|9041.4|9044.2|9040.3|2
1645076750000|2022-02-17 05:45:50|9044.2|9040.2|9042.2|9039.4|9044.2|9040.4|9042.2|9039.4|6
1645076760000|2022-02-17 05:46:00|||||||||2
1645076770000|2022-02-17 05:46:10|9042.3|9038.3|9041.8|9031.8|9045.8|9038.3|9039.2|9031.8|18
1645076780000|2022-02-17 05:46:20|9039.3|9035.3|9039.3|9035.3|9039.3|9035.3|9039.3|9035.3|1
1645076790000|2022-02-17 05:46:30|||||||||6
1645076800000|2022-02-17 05:46:40|9038.2|9035.4|9035.2|9031.2|9039.3|9036.4|9035.2|9031.2|13
1645076810000|2022-02-17 05:46:50|9032.1|9029.3|9030.2|9027.4|9032.1|9029.3|9030.2|9027.3|13
1645076820000|2022-02-17 05:47:00|9031.3|9027.3|9032.2|9029.4|9032.2|9029.4|9030.7|9027.3|7
1645076830000|2022-02-17 05:47:10|9032.1|9029.3|9025.2|9022.4|9032.1|9029.3|9024.2|9021.2|38
1645076840000|2022-02-17 05:47:20|9025.1|9022.3|9023.2|9020.4|9027.2|9024.4|9021.1|9018.2|141
1645076850000|2022-02-17 05:47:30|9023.7|9020.9|9024.2|9021.4|9024.2|9021.4|9023.2|9020.4|2
1645076860000|2022-02-17 05:47:40|9025.3|9021.3|9026.3|9022.3|9026.3|9022.3|9025.3|9021.3|3
1645076870000|2022-02-17 05:47:50|9026.2|9023.4|9027.3|9023.3|9027.6|9024.8|9026.2|9023.3|6
1645076880000|2022-02-17 05:48:00|9026.2|9023.4|9026.3|9022.3|9026.3|9023.4|9026.2|9022.3|1
1645076900000|2022-02-17 05:48:20|9026.2|9022.2|9025.2|9022.4|9026.2|9022.4|9025.2|9022.2|0
1645076910000|2022-02-17 05:48:30|||||||||2
1645076920000|2022-02-17 05:48:40|9026.3|9022.3|9027.3|9023.3|9027.6|9024.8|9026.3|9022.3|18
1645076930000|2022-02-17 05:48:50|9025.7|9022.9|9026.7|9023.9|9027.2|9024.4|9025.7|9022.9|1
1645076940000|2022-02-17 05:49:00|9027.2|9024.4|9027.2|9024.4|9027.3|9024.4|9027.2|9023.3|4
1645076950000|2022-02-17 05:49:10|||||||||1
1645076960000|2022-02-17 05:49:20|9027.3|9023.3|9026.3|9022.3|9027.3|9023.4|9026.2|9022.3|0
1645076970000|2022-02-17 05:49:30|9027.3|9023.3|9027.2|9024.4|9027.3|9024.4|9027.2|9023.3|5
1645076980000|2022-02-17 05:49:40|||||||||8
1645076990000|2022-02-17 05:49:50|9027.1|9024.3|9026.2|9023.4|9027.1|9024.3|9026.2|9023.4|1
1645077000000|2022-02-17 05:50:00|9026.7|9023.9|9028.2|9025.4|9028.3|9025.4|9026.7|9023.9|2
1645077010000|2022-02-17 05:50:10|9029.3|9025.3|9028.2|9025.4|9029.6|9026.8|9028.2|9025.3|12
1645077020000|2022-02-17 05:50:20|9031.2|9027.2|9031.3|9027.3|9031.3|9027.4|9030.1|9026.8|24
1645077030000|2022-02-17 05:50:30|9031.6|9028.8|9032.1|9029.3|9033.6|9030.8|9031.6|9028.8|5
1645077040000|2022-02-17 05:50:40|||||||||1
1645077050000|2022-02-17 05:50:50|9031.1|9028.3|9031.6|9028.8|9031.6|9028.8|9031.1|9028.3|3
1645077060000|2022-02-17 05:51:00|9032.1|9029.3|9034.1|9031.3|9034.1|9031.3|9032.1|9029.3|3
1645077070000|2022-02-17 05:51:10|9034.7|9031.9|9034.6|9031.8|9035.1|9032.3|9034.6|9031.8|4
1645077080000|2022-02-17 05:51:20|9034.2|9031.4|9033.1|9030.3|9034.2|9031.4|9033.1|9030.3|1
1645077100000|2022-02-17 05:51:40|9032.7|9029.9|9033.1|9030.3|9033.1|9030.3|9032.7|9029.9|3
1645077110000|2022-02-17 05:51:50|9032.7|9029.9|9034.1|9031.3|9034.7|9031.9|9032.7|9029.9|17
1645077120000|2022-02-17 05:52:00|9034.6|9031.8|9031.2|9027.2|9034.6|9031.8|9031.1|9027.2|5
1645077130000|2022-02-17 05:52:10|9031.3|9027.3|9030.1|9027.3|9031.3|9027.4|9030.1|9027.2|2
1645077140000|2022-02-17 05:52:20|9030.2|9026.2|9029.1|9026.3|9030.2|9026.3|9029.1|9026.2|2
1645077150000|2022-02-17 05:52:30|||||||||1
1645077160000|2022-02-17 05:52:40|9028.1|9025.3|9028.1|9025.3|9028.6|9025.8|9028.1|9025.3|5
1645077170000|2022-02-17 05:52:50|||||||||1
1645077180000|2022-02-17 05:53:00|9027.6|9024.8|9027.1|9024.3|9027.6|9024.8|9026.6|9023.8|5
1645077200000|2022-02-17 05:53:20|9027.6|9024.8|9025.2|9021.2|9027.6|9024.8|9025.1|9021.2|7
1645077210000|2022-02-17 05:53:30|9025.1|9022.3|9025.6|9022.8|9025.6|9022.8|9025.1|9022.3|0
1645077220000|2022-02-17 05:53:40|9025.2|9022.4|9026.1|9023.3|9026.2|9023.3|9025.2|9022.2|10
1645077230000|2022-02-17 05:53:50|9025.6|9022.8|9025.2|9022.4|9025.6|9022.8|9024.1|9021.3|1
1645077240000|2022-02-17 05:54:00|9025.1|9022.3|9025.1|9022.3|9026.2|9023.4|9025.1|9022.2|14
1645077250000|2022-02-17 05:54:10|9024.6|9021.8|9025.1|9022.3|9025.6|9022.8|9024.6|9021.8|2
1645077260000|2022-02-17 05:54:20|9025.2|9022.4|9025.1|9022.3|9025.2|9022.4|9025.1|9022.3|0
1645077270000|2022-02-17 05:54:30|9023.2|9020.4|9025.2|9022.4|9026.3|9022.8|9022.7|9019.3|31
1645077280000|2022-02-17 05:54:40|9024.3|9020.3|9024.2|9021.4|9024.3|9021.4|9023.1|9020.2|13
1645077290000|2022-02-17 05:54:50|9025.2|9022.4|9024.2|9021.4|9025.2|9022.4|9024.2|9021.4|3
1645077300000|2022-02-17 05:55:00|9023.7|9020.9|9022.2|9019.4|9025.3|9022.4|9022.2|9019.4|21
1645077310000|2022-02-17 05:55:10|9022.7|9019.9|9023.2|9020.4|9023.2|9020.4|9022.7|9019.9|1
1645077320000|2022-02-17 05:55:20|9022.2|9019.4|9024.2|9021.4|9024.2|9021.4|9022.2|9019.4|13
1645077330000|2022-02-17 05:55:30|9025.2|9022.4|9027.3|9023.3|9027.3|9023.4|9024.2|9021.3|45
1645077340000|2022-02-17 05:55:40|9027.2|9024.4|9024.2|9021.4|9027.2|9024.4|9024.2|9021.4|22
1645077350000|2022-02-17 05:55:50|9024.3|9020.3|9023.2|9020.4|9024.3|9020.4|9023.2|9020.3|12
1645077360000|2022-02-17 05:56:00|9023.3|9019.3|9024.2|9021.4|9024.2|9021.4|9022.2|9019.3|20
1645077370000|2022-02-17 05:56:10|9022.3|9018.3|9025.3|9021.3|9025.8|9021.3|9022.3|9015.8|10
1645077380000|2022-02-17 05:56:20|9025.2|9022.4|9026.2|9023.4|9027.3|9024.4|9025.2|9022.3|37
1645077390000|2022-02-17 05:56:30|9027.3|9023.3|9025.2|9022.4|9028.2|9025.4|9023.8|9021|9775
1645077400000|2022-02-17 05:56:40|9026.3|9022.3|9027.7|9024.9|9027.7|9024.9|9026.2|9022.3|9758
1645077410000|2022-02-17 05:56:50|9028.2|9025.4|9027.2|9024.4|9028.7|9025.9|9027.2|9024.4|15
1645077420000|2022-02-17 05:57:00|9028.3|9024.3|9028.2|9025.4|9028.3|9025.4|9028.2|9024.3|0
1645077430000|2022-02-17 05:57:10|9028.3|9024.3|9028.3|9024.3|9028.3|9024.3|9028.3|9024.3|3
1645077440000|2022-02-17 05:57:20|9027.2|9024.4|9026.3|9022.3|9027.8|9024.4|9025.2|9022.3|9
1645077450000|2022-02-17 05:57:30|9028.7|9025.9|9028.2|9025.4|9029.7|9026.9|9028.2|9025.3|25
1645077460000|2022-02-17 05:57:40|9029.2|9026.4|9030.2|9027.4|9032.2|9029.4|9029.2|9026.4|11
1645077470000|2022-02-17 05:57:50|9030.7|9027.9|9031.7|9028.9|9031.7|9028.9|9030.7|9027.9|1
1645077480000|2022-02-17 05:58:00|9030.8|9028|9028.3|9025.5|9031.7|9028.9|9028.3|9025.5|28
1645077490000|2022-02-17 05:58:10|9029.2|9026.4|9030.2|9027.4|9031.3|9028.5|9029.2|9026.4|9
1645077500000|2022-02-17 05:58:20|9030.7|9027.9|9031.3|9028.5|9031.3|9028.5|9030.2|9027.4|3
1645077510000|2022-02-17 05:58:30|9031.2|9028.4|9031.2|9028.4|9031.2|9028.4|9031.2|9028.4|3
1645077520000|2022-02-17 05:58:40|9031.7|9028.9|9032.2|9029.4|9032.2|9029.4|9031.7|9028.9|10
1645077530000|2022-02-17 05:58:50|9033.3|9029.3|9035.2|9032.4|9036.2|9033.4|9033.2|9029.3|15
1645077540000|2022-02-17 05:59:00|9034.7|9031.9|9034.2|9031.4|9035.3|9032.4|9033.7|9030.9|6
1645077550000|2022-02-17 05:59:10|9035.2|9032.4|9035.2|9032.4|9036.2|9033.4|9035.2|9032.4|4
1645077560000|2022-02-17 05:59:20|9036.2|9033.4|9035.7|9032.9|9037.7|9034.9|9035.7|9032.9|10
1645077570000|2022-02-17 05:59:30|9035.2|9032.4|9037.2|9034.4|9037.3|9034.4|9034.2|9031.3|29250
1645077580000|2022-02-17 05:59:40|||||||||2
1645077590000|2022-02-17 05:59:50|||||||||4
1645077600000|2022-02-17 06:00:00|9037.3|9033.3|9033.2|9030.4|9037.3|9033.4|9033.2|9029.3|22
1645077610000|2022-02-17 06:00:10|9031.7|9028.9|9027.2|9024.4|9031.7|9028.9|9026.2|9023.3|11
1645077620000|2022-02-17 06:00:20|9028.2|9025.4|9027.3|9023.3|9030.8|9025.4|9025.1|9020.8|14
1645077630000|2022-02-17 06:00:30|9024.7|9021.9|9024.2|9021.4|9026.3|9022.3|9019.7|9016.9|39
1645077640000|2022-02-17 06:00:40|9025.2|9022.4|9028.2|9025.4|9028.2|9025.4|9025.2|9022.4|9
1645077650000|2022-02-17 06:00:50|9028.6|9025.8|9029.2|9025.2|9029.2|9026.4|9028.6|9025.2|5
1645077660000|2022-02-17 06:01:00|9029.3|9025.3|9031.2|9028.4|9031.2|9028.4|9029.2|9025.2|2
1645077670000|2022-02-17 06:01:10|9031.1|9028.3|9035.2|9031.2|9035.2|9032.3|9031.1|9028.2|14
1645077680000|2022-02-17 06:01:20|9034.1|9031.3|9034.1|9031.3|9034.1|9031.3|9034.1|9031.3|1
1645077700000|2022-02-17 06:01:40|9034.2|9030.2|9032.1|9029.3|9034.2|9030.3|9032.1|9029.3|9752
1645077710000|2022-02-17 06:01:50|9032.2|9028.2|9032.2|9028.2|9032.2|9028.2|9032.2|9028.2|2
1645077720000|2022-02-17 06:02:00|9031.1|9028.3|9033.2|9029.2|9033.2|9029.3|9031.1|9028.3|3
1645077730000|2022-02-17 06:02:10|9033.1|9030.3|9033.1|9030.3|9033.1|9030.3|9033.1|9030.3|0
1645077740000|2022-02-17 06:02:20|9034.2|9030.2|9033.1|9030.3|9034.2|9030.3|9033.1|9030.2|4
1645077750000|2022-02-17 06:02:30|9034.2|9030.2|9034.2|9030.2|9035.2|9031.2|9034.2|9030.2|1
1645077760000|2022-02-17 06:02:40|9034.1|9031.3|9034.1|9031.3|9034.1|9031.3|9034.1|9031.3|2
1645077770000|2022-02-17 06:02:50|9035.1|9032.3|9035.1|9032.3|9035.2|9032.3|9035.1|9031.2|6
1645077780000|2022-02-17 06:03:00|9034.6|9031.8|9034.2|9030.2|9034.6|9031.8|9033.1|9030.2|5
1645077800000|2022-02-17 06:03:20|9033.1|9030.3|9032.1|9029.3|9033.1|9030.3|9031.6|9028.8|7
1645077810000|2022-02-17 06:03:30|9033.2|9029.2|9033.2|9029.2|9033.2|9029.2|9033.2|9029.2|0
1645077830000|2022-02-17 06:03:50|9031.1|9028.3|9027.1|9024.3|9031.1|9028.3|9026.7|9023.2|16
1645077840000|2022-02-17 06:04:00|9028.1|9025.3|9029.6|9026.8|9029.6|9026.8|9028.1|9025.2|2
1645077850000|2022-02-17 06:04:10|9030.1|9027.3|9030.1|9027.3|9030.1|9027.3|9030.1|9027.3|1
1645077860000|2022-02-17 06:04:20|9030.2|9026.2|9030.2|9026.2|9030.2|9026.2|9030.2|9026.2|0
1645077870000|2022-02-17 06:04:30|9030.1|9027.3|9029.1|9026.3|9030.2|9027.3|9029.1|9026.2|1
1645077880000|2022-02-17 06:04:40|9029.6|9026.8|9029.6|9026.8|9029.6|9026.8|9029.6|9026.8|2
1645077890000|2022-02-17 06:04:50|9030.1|9027.3|9029.1|9026.3|9030.2|9027.3|9029.1|9026.2|1
1645077900000|2022-02-17 06:05:00|||||||||2
1645077910000|2022-02-17 06:05:10|||||||||1
1645077920000|2022-02-17 06:05:20|9030.1|9027.3|9030.1|9027.3|9030.1|9027.3|9030.1|9027.3|0
1645077930000|2022-02-17 06:05:30|9030.2|9026.2|9027.1|9024.3|9030.2|9026.3|9027.1|9024.2|11
1645077940000|2022-02-17 06:05:40|9026.6|9023.8|9023.1|9020.3|9026.6|9023.8|9023.1|9020.3|8
1645077950000|2022-02-17 06:05:50|9021.6|9018.8|9022.1|9019.3|9022.1|9019.3|9021.1|9018.3|9
1645077960000|2022-02-17 06:06:00|9022.6|9019.8|9019.1|9016.3|9022.6|9019.8|9018.1|9014.2|37
1645077970000|2022-02-17 06:06:10|9019.2|9015.2|9017.2|9013.2|9019.2|9015.8|9016.6|9013.2|15
1645077980000|2022-02-17 06:06:20|9017.6|9014.8|9016.6|9013.8|9017.6|9014.8|9016.1|9013.3|6
1645077990000|2022-02-17 06:06:30|9017.6|9014.8|9018.1|9015.3|9018.1|9015.3|9017.1|9014.3|9
1645078000000|2022-02-17 06:06:40|9017.1|9014.3|9017.1|9014.3|9017.1|9014.3|9017.1|9014.3|1
1645078010000|2022-02-17 06:06:50|9018.1|9015.3|9020.2|9016.2|9020.2|9017.3|9018.1|9015.3|13
1645078020000|2022-02-17 06:07:00|9021.1|9018.3|9025.2|9021.2|9025.6|9022.8|9021.1|9018.2|17
1645078030000|2022-02-17 06:07:10|9025.1|9022.3|9027.1|9024.3|9027.2|9024.3|9025.1|9022.2|4
1645078040000|2022-02-17 06:07:20|9026.1|9023.3|9026.1|9023.3|9026.1|9023.3|9026.1|9023.3|1
1645078050000|2022-02-17 06:07:30|9027.6|9024.8|9029.1|9026.3|9029.2|9026.3|9027.1|9023.2|9
1645078060000|2022-02-17 06:07:40|9030.6|9027.8|9032.1|9029.3|9032.1|9029.3|9030.6|9027.8|5
1645078070000|2022-02-17 06:07:50|9031.6|9028.8|9029.1|9026.3|9031.6|9028.8|9029.1|9026.2|4
1645078080000|2022-02-17 06:08:00|9029.6|9026.8|9034.7|9024.7|9034.7|9029.3|9029.6|9024.7|12
1645078090000|2022-02-17 06:08:10|9032.1|9029.3|9031.1|9028.3|9032.1|9029.3|9029.1|9026.2|3
1645078100000|2022-02-17 06:08:20|9030.2|9026.2|9027.1|9024.3|9030.2|9026.8|9026.6|9023.8|8
1645078110000|2022-02-17 06:08:30|9027.2|9023.2|9024.1|9021.3|9029.7|9023.2|9023.1|9019.7|35
1645078120000|2022-02-17 06:08:40|9024.6|9021.8|9026.6|9023.8|9026.6|9023.8|9024.6|9021.8|29038
1645078130000|2022-02-17 06:08:50|9025.1|9022.3|9026.1|9023.3|9026.1|9023.3|9025.1|9022.3|5
1645078140000|2022-02-17 06:09:00|9026.2|9022.2|9027.2|9023.2|9027.2|9023.3|9026.1|9022.2|5
1645078150000|2022-02-17 06:09:10|9027.1|9024.3|9026.1|9023.3|9028.2|9025.3|9026.1|9023.2|6
1645078160000|2022-02-17 06:09:20|9024.6|9021.8|9023.2|9019.2|9024.6|9021.8|9021.6|9018.8|14
1645078170000|2022-02-17 06:09:30|9023.1|9020.3|9023.6|9020.8|9023.6|9020.8|9021.1|9018.3|9
1645078180000|2022-02-17 06:09:40|9023.1|9020.3|9021.2|9017.2|9023.2|9020.3|9020.6|9017.2|10
1645078190000|2022-02-17 06:09:50|9020.1|9017.3|9019.1|9016.3|9020.7|9017.3|9019.1|9016.2|9683
1645078200000|2022-02-17 06:10:00|9017.6|9014.8|9019.2|9015.2|9022.7|9019.3|9017.6|9012.7|9699
1645078210000|2022-02-17 06:10:10|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|0
1645078220000|2022-02-17 06:10:20|9019.2|9015.2|9018.1|9015.3|9019.2|9015.3|9017.6|9014.8|4
1645078230000|2022-02-17 06:10:30|||||||||4
1645078240000|2022-02-17 06:10:40|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|9019.1|9016.3|0
1645078250000|2022-02-17 06:10:50|9019.2|9015.2|9019.6|9016.8|9019.6|9016.8|9019.2|9015.2|0
1645078260000|2022-02-17 06:11:00|9020.1|9017.3|9020.1|9017.3|9020.1|9017.3|9020.1|9017.3|0
1645078270000|2022-02-17 06:11:10|9021.2|9017.2|9022.2|9018.2|9022.2|9018.3|9021.1|9017.2|3
1645078280000|2022-02-17 06:11:20|9023.2|9019.2|9023.2|9019.2|9023.2|9019.3|9022.1|9019.2|2
1645078290000|2022-02-17 06:11:30|9023.1|9020.3|9022.1|9019.3|9023.2|9020.3|9022.1|9019.2|0
1645078300000|2022-02-17 06:11:40|9022.6|9019.8|9023.1|9020.3|9023.6|9020.8|9022.6|9019.8|4
1645078310000|2022-02-17 06:11:50|9024.2|9020.2|9024.1|9021.3|9024.2|9021.3|9024.1|9020.2|1
1645078320000|2022-02-17 06:12:00|9023.1|9020.3|9022.1|9019.3|9023.2|9020.3|9022.1|9019.2|2
1645078330000|2022-02-17 06:12:10|9020.6|9017.8|9018.1|9015.3|9020.6|9017.8|9017.6|9014.8|6
1645078340000|2022-02-17 06:12:20|9019.2|9015.2|9017.1|9014.3|9019.2|9015.3|9016.1|9013.2|7
1645078350000|2022-02-17 06:12:30|9017.2|9013.2|9016.6|9013.8|9017.2|9013.8|9016.1|9013.2|5
1645078360000|2022-02-17 06:12:40|9017.6|9014.8|9019.1|9016.3|9019.1|9016.3|9017.6|9014.8|4
1645078370000|2022-02-17 06:12:50|9019.6|9016.8|9021.1|9018.3|9021.2|9018.3|9019.6|9016.8|10
1645078380000|2022-02-17 06:13:00|9022.2|9018.2|9027.6|9024.8|9028.1|9025.3|9022.1|9018.2|55
1645078390000|2022-02-17 06:13:10|9027.1|9024.3|9026.1|9023.3|9027.1|9024.3|9026.1|9023.3|9
1645078400000|2022-02-17 06:13:20|9025.6|9022.8|9027.6|9024.8|9028.2|9025.3|9024.6|9021.8|4
1645078410000|2022-02-17 06:13:30|9028.1|9025.3|9026.1|9023.3|9029.2|9025.3|9025.6|9022.8|7
1645078420000|2022-02-17 06:13:40|9025.6|9022.8|9025.6|9022.8|9025.6|9022.8|9025.6|9022.8|0
1645078430000|2022-02-17 06:13:50|9024.7|9021.9|9026.1|9023.3|9026.1|9023.3|9024.6|9021.8|4
1645078440000|2022-02-17 06:14:00|9026.6|9023.8|9026.6|9023.8|9026.6|9023.8|9026.6|9023.8|1
1645078450000|2022-02-17 06:14:10|9028.1|9025.3|9028.1|9025.3|9028.6|9025.8|9028.1|9025.3|7
1645078460000|2022-02-17 06:14:20|9029.2|9025.2|9027.1|9024.3|9029.2|9025.3|9026.6|9023.8|10
1645078470000|2022-02-17 06:14:30|9028.2|9024.2|9026.6|9023.8|9028.2|9025.3|9026.6|9023.8|3
1645078480000|2022-02-17 06:14:40|9027.1|9024.3|9028.1|9025.3|9028.2|9025.3|9027.1|9024.2|1
1645078490000|2022-02-17 06:14:50|9029.2|9025.2|9029.2|9025.2|9029.2|9025.2|9029.2|9025.2|6
1645078500000|2022-02-17 06:15:00|9028.1|9025.3|9026.1|9023.3|9028.2|9025.3|9026.1|9023.2|4
1645078510000|2022-02-17 06:15:10|9027.2|9023.2|9026.1|9023.3|9027.2|9023.3|9026.1|9023.2|2
1645078520000|2022-02-17 06:15:20|9027.2|9023.2|9027.1|9024.3|9027.2|9024.3|9027.1|9023.2|0
1645078530000|2022-02-17 06:15:30|9028.2|9024.2|9034.1|9031.3|9034.6|9031.8|9027.6|9024.2|28
1645078540000|2022-02-17 06:15:40|9032.6|9029.8|9031.6|9028.8|9032.6|9029.8|9031.1|9028.3|4
1645078550000|2022-02-17 06:15:50|9032.1|9029.3|9035.1|9032.3|9035.1|9032.3|9032.1|9029.3|8
1645078560000|2022-02-17 06:16:00|9034.1|9031.3|9034.1|9031.3|9034.2|9031.3|9033.1|9030.2|0
1645078570000|2022-02-17 06:16:10|9034.2|9030.2|9034.1|9031.3|9034.2|9031.3|9033.1|9030.2|0
1645078580000|2022-02-17 06:16:20|9034.2|9030.2|9034.1|9031.3|9034.2|9031.3|9033.1|9030.2|0
1645078590000|2022-02-17 06:16:30|9033.2|9030.4|9032.6|9029.8|9033.3|9030.4|9032.2|9029.2|1
1645078600000|2022-02-17 06:16:40|9032.2|9029.4|9032.1|9029.3|9032.6|9029.8|9032.1|9029.3|2
1645078610000|2022-02-17 06:16:50|9031.1|9028.3|9031.6|9028.8|9031.6|9028.8|9030.1|9027.3|0
1645078620000|2022-02-17 06:17:00|9031.1|9028.3|9031.2|9027.2|9032.6|9029.8|9030.2|9027.2|3
1645078630000|2022-02-17 06:17:10|9031.1|9028.3|9031.1|9028.3|9031.6|9028.8|9031.1|9028.3|3
1645078640000|2022-02-17 06:17:20|9031.6|9028.8|9031.1|9028.3|9031.6|9028.8|9031.1|9028.3|6
1645078660000|2022-02-17 06:17:40|9032.1|9029.3|9032.1|9029.3|9032.1|9029.3|9032.1|9029.3|0
1645078670000|2022-02-17 06:17:50|9032.2|9028.2|9028.1|9025.3|9032.2|9028.2|9028.1|9025.2|7
1645078680000|2022-02-17 06:18:00|9027.6|9024.8|9028.1|9025.3|9028.1|9025.3|9027.6|9024.8|4
1645078690000|2022-02-17 06:18:10|9029.1|9026.3|9029.1|9026.3|9029.1|9026.3|9029.1|9026.3|0
1645078700000|2022-02-17 06:18:20|9028.6|9025.8|9028.1|9025.3|9028.6|9025.8|9028.1|9025.3|5
1645078710000|2022-02-17 06:18:30|9028.2|9024.2|9030.1|9027.3|9030.1|9027.3|9028.1|9024.2|28887
1645078720000|2022-02-17 06:18:40|9030.2|9026.2|9030.2|9026.2|9030.2|9026.2|9030.2|9026.2|1
1645078740000|2022-02-17 06:19:00|9030.1|9027.3|9030.1|9027.3|9030.1|9027.3|9030.1|9027.3|1
1645078750000|2022-02-17 06:19:10|||||||||22
1645078760000|2022-02-17 06:19:20|9030.6|9027.8|9031.1|9028.3|9031.1|9028.3|9030.6|9027.8|1
1645078770000|2022-02-17 06:19:30|9031.6|9028.8|9033.1|9030.3|9033.1|9030.3|9031.6|9028.8|8
1645078780000|2022-02-17 06:19:40|9033.6|9030.8|9034.1|9031.3|9034.1|9031.3|9033.6|9030.8|1
1645078790000|2022-02-17 06:19:50|9035.1|9032.3|9038.1|9035.3|9038.1|9035.3|9034.1|9031.3|7
1645078800000|2022-02-17 06:20:00|9038.2|9034.2|9036.1|9033.3|9038.2|9034.3|9034.1|9031.2|15
1645078810000|2022-02-17 06:20:10|9037.1|9034.3|9040.1|9037.3|9040.6|9037.8|9037.1|9034.3|22
1645078820000|2022-02-17 06:20:20|9040.6|9037.8|9039.2|9035.2|9041.1|9038.3|9039.1|9035.2|24
1645078830000|2022-02-17 06:20:30|9038.1|9035.3|9038.3|9034.3|9038.6|9035.8|9037.1|9034.3|4
1645078840000|2022-02-17 06:20:40|9038.1|9035.3|9039.1|9036.3|9039.2|9036.3|9037.1|9034.3|8
1645078850000|2022-02-17 06:20:50|9038.6|9035.8|9037.2|9033.2|9038.6|9035.8|9037.1|9033.2|6
1645078860000|2022-02-17 06:21:00|9037.3|9033.3|9038.2|9034.2|9038.2|9035.3|9037.1|9033.3|9656
1645078870000|2022-02-17 06:21:10|9037.1|9034.3|9037.1|9034.3|9037.1|9034.3|9037.1|9034.3|9644
1645078880000|2022-02-17 06:21:20|9035.6|9032.8|9035.6|9032.8|9035.6|9032.8|9035.6|9032.8|1
1645078890000|2022-02-17 06:21:30|9037.2|9033.2|9037.1|9034.3|9037.6|9034.8|9036.6|9033.2|21
1645078900000|2022-02-17 06:21:40|9037.2|9034.4|9040.6|9037.8|9040.7|9037.9|9037.2|9034.4|2
1645078910000|2022-02-17 06:21:50|9041.1|9038.3|9040.1|9037.3|9042.6|9039.8|9040.1|9037.2|25
1645078920000|2022-02-17 06:22:00|9039.1|9036.3|9044.1|9041.3|9047.7|9041.8|9039.1|9035.2|9741
1645078930000|2022-02-17 06:22:10|9044.6|9041.8|9047.6|9044.8|9047.6|9044.8|9043.6|9040.8|15
1645078940000|2022-02-17 06:22:20|9048.6|9045.8|9047.1|9044.3|9049.6|9046.8|9046.1|9043.3|55
1645078950000|2022-02-17 06:22:30|9047.2|9043.2|9044.6|9041.8|9047.2|9043.3|9044.1|9041.3|8
1645078960000|2022-02-17 06:22:40|9045.6|9042.8|9047.1|9044.3|9047.6|9044.8|9045.6|9042.8|10
1645078970000|2022-02-17 06:22:50|9047.6|9044.8|9050.1|9047.3|9050.1|9047.3|9047.6|9044.8|9724
1645078980000|2022-02-17 06:23:00|9048.6|9045.8|9049.1|9046.3|9049.6|9046.8|9047.1|9044.3|30
1645078990000|2022-02-17 06:23:10|9049.6|9046.8|9050.1|9047.3|9050.1|9047.3|9049.1|9046.3|3
1645079000000|2022-02-17 06:23:20|9051.2|9047.2|9051.1|9048.3|9051.2|9048.3|9050.1|9047.2|21
1645079010000|2022-02-17 06:23:30|9051.6|9048.8|9050.2|9046.2|9051.6|9048.8|9048.1|9045.3|9775
1645079020000|2022-02-17 06:23:40|9049.1|9046.3|9046.1|9043.3|9049.2|9046.3|9045.1|9042.2|25
1645079030000|2022-02-17 06:23:50|9046|9043.2|9047.6|9044.8|9047.6|9044.8|9044.1|9041.3|8
1645079040000|2022-02-17 06:24:00|9047.2|9043.2|9045.1|9042.3|9047.2|9043.8|9044.6|9041.8|29242
1645079050000|2022-02-17 06:24:10|9044.1|9041.3|9046.1|9043.3|9046.1|9043.3|9044.1|9041.3|15
1645079060000|2022-02-17 06:24:20|9045.6|9042.8|9048.1|9045.3|9048.1|9045.3|9045.6|9042.8|7
1645079070000|2022-02-17 06:24:30|9048.2|9044.2|9048.2|9044.2|9048.2|9044.2|9048.2|9044.2|5
1645079080000|2022-02-17 06:24:40|9048.1|9044.1|9046.1|9043.3|9048.1|9044.3|9046.1|9043.3|3
1645079090000|2022-02-17 06:24:50|9045.6|9042.8|9045.6|9042.8|9045.6|9042.8|9043.1|9040.3|13
1645079100000|2022-02-17 06:25:00|9046.1|9043.3|9044.2|9040.2|9046.2|9043.3|9043.1|9040.2|9
1645079110000|2022-02-17 06:25:10|9043.2|9039.2|9044.1|9041.3|9044.1|9041.3|9042.1|9039.2|17
1645079120000|2022-02-17 06:25:20|9045.6|9042.8|9045.1|9042.3|9045.6|9042.8|9045.1|9042.3|11
1645079130000|2022-02-17 06:25:30|||||||||1
1645079140000|2022-02-17 06:25:40|9044.6|9041.8|9044.1|9041.3|9044.6|9041.8|9044.1|9041.3|3
1645079150000|2022-02-17 06:25:50|9043.2|9039.2|9043.2|9039.2|9043.2|9039.2|9043.2|9039.2|13
1645079160000|2022-02-17 06:26:00|9042.1|9039.3|9038.1|9035.3|9042.6|9039.8|9038.1|9035.3|23
1645079170000|2022-02-17 06:26:10|9039.1|9036.3|9041.1|9038.3|9042.1|9039.3|9039.1|9036.2|5
1645079180000|2022-02-17 06:26:20|9041.2|9037.2|9040.1|9037.3|9041.2|9037.3|9036.6|9033.2|79
1645079220000|2022-02-17 06:27:00|9041.1|9038.3|9045.1|9042.3|9045.1|9042.3|9041.1|9038.2|8
1645079230000|2022-02-17 06:27:10|9045.6|9042.8|9043.6|9040.8|9045.6|9042.8|9043.6|9040.8|4
1645079240000|2022-02-17 06:27:20|9044.1|9041.3|9046.1|9043.3|9046.1|9043.3|9044.1|9041.3|13
1645079250000|2022-02-17 06:27:30|9046.6|9043.8|9047.6|9044.8|9049.6|9046.8|9046.6|9043.8|11
1645079260000|2022-02-17 06:27:40|9046.6|9043.8|9050.1|9047.3|9050.1|9047.3|9046.6|9043.8|12
1645079270000|2022-02-17 06:27:50|9052.1|9049.3|9050.1|9047.3|9052.1|9049.3|9050.1|9047.3|8
1645079280000|2022-02-17 06:28:00|9051.2|9047.2|9053|9050.2|9053.2|9050.3|9051.1|9047.2|11
1645079290000|2022-02-17 06:28:10|9052.6|9049.8|9055.1|9052.3|9058.6|9055.2|9052.6|9049.8|57
1645079300000|2022-02-17 06:28:20|9056.2|9052.2|9055.1|9052.3|9056.2|9052.3|9055.1|9052.1|3
1645079310000|2022-02-17 06:28:30|9055.5|9052.7|9055.1|9052.3|9055.5|9052.7|9055.1|9052.3|6
1645079320000|2022-02-17 06:28:40|9055|9052.2|9055.1|9052.3|9055.1|9052.3|9055|9052.2|0
1645079330000|2022-02-17 06:28:50|9056.1|9053.3|9056.1|9053.3|9056.1|9053.3|9056.1|9053.3|4
1645079340000|2022-02-17 06:29:00|9056|9053.2|9053.1|9050.3|9056|9053.2|9051.6|9048.8|14
1645079350000|2022-02-17 06:29:10|9051.6|9048.8|9050.1|9047.3|9053.1|9050.3|9050.1|9047.3|10
1645079360000|2022-02-17 06:29:20|9050|9047.2|9042|9039.2|9050|9047.2|9038|9034.1|203
1645079370000|2022-02-17 06:29:30|9043.1|9039.1|9043.1|9040.3|9044|9041.2|9038|9035.1|35
1645079380000|2022-02-17 06:29:40|9043|9040.2|9045.2|9041.2|9045.2|9041.3|9042.1|9039.1|11
1645079390000|2022-02-17 06:29:50|9045.1|9042.3|9049.1|9046.3|9049.2|9046.3|9043.6|9040.8|21
1645079400000|2022-02-17 06:30:00|9051.1|9047.1|9049.1|9046.3|9052.5|9049.7|9049|9046.2|26
1645079410000|2022-02-17 06:30:10|9049.2|9045.2|9044.1|9041.3|9049.5|9046.7|9044.1|9041.3|51
1645079420000|2022-02-17 06:30:20|9045.2|9041.2|9047.1|9043.1|9048.2|9044.7|9043.6|9040.8|39
1645079430000|2022-02-17 06:30:30|9047.2|9043.2|9046|9043.2|9049.1|9046.3|9045.1|9042.2|51
1645079440000|2022-02-17 06:30:40|9045.6|9042.8|9043|9040.2|9047|9044.2|9043|9040.2|18
1645079450000|2022-02-17 06:30:50|9043.2|9039.2|9040|9037.2|9043.2|9040.3|9039.6|9036.8|55
1645079460000|2022-02-17 06:31:00|9040.1|9037.3|9042|9039.2|9042.1|9039.3|9040|9037.1|20
1645079470000|2022-02-17 06:31:10|9042.1|9039.3|9040|9037.2|9043.7|9040.2|9039|9033.6|68
1645079480000|2022-02-17 06:31:20|9040.6|9036.6|9044|9041.2|9045.5|9042.7|9040.6|9036.6|16
1645079490000|2022-02-17 06:31:30|9042.6|9039.8|9046|9043.2|9047.6|9043.3|9041|9037.6|54
1645079500000|2022-02-17 06:31:40|9046.1|9043.3|9043.1|9040.3|9046.5|9043.7|9042.1|9039.2|20
1645079510000|2022-02-17 06:31:50|9043.6|9040.8|9043.1|9040.3|9044.2|9041.3|9042|9039.2|9742
1645079520000|2022-02-17 06:32:00|9044.2|9040.2|9044|9041.2|9049.1|9044.2|9043.7|9038.6|37
1645079530000|2022-02-17 06:32:10|9045.1|9041.1|9045|9042.2|9046|9043.2|9044.5|9041.1|4
1645079540000|2022-02-17 06:32:20|9046|9043.2|9045|9042.2|9046.5|9043.7|9045|9041.1|59
1645079550000|2022-02-17 06:32:30|9044|9041.2|9046|9043.2|9046|9043.2|9044|9041.2|7
1645079560000|2022-02-17 06:32:40|9047.1|9043.1|9046|9043.2|9047.1|9043.2|9046|9043.1|2
1645079570000|2022-02-17 06:32:50|9044.5|9041.7|9044|9041.2|9044.5|9041.7|9044|9041.2|10
1645079580000|2022-02-17 06:33:00|9044.1|9040.1|9044.5|9041.7|9044.5|9041.7|9043|9040.1|4
1645079590000|2022-02-17 06:33:10|9044|9041.2|9045|9042.2|9046.1|9043.2|9044|9041.2|8
1645079600000|2022-02-17 06:33:20|9045.5|9042.7|9047.1|9043.1|9047.1|9043.2|9045.5|9042.7|12
1645079610000|2022-02-17 06:33:30|9047|9044.2|9047|9044.2|9047|9044.2|9047|9044.2|0
1645079620000|2022-02-17 06:33:40|9047.1|9043.1|9047.1|9043.1|9047.1|9043.7|9046.5|9043.1|9798
1645079630000|2022-02-17 06:33:50|9047|9044.2|9048|9045.2|9048|9045.2|9047|9044.2|9799
1645079640000|2022-02-17 06:34:00|9048.1|9045.3|9055|9052.2|9057|9054.2|9048.1|9045.3|35
1645079650000|2022-02-17 06:34:10|9055.1|9052.3|9057|9054.2|9057|9054.2|9054|9051.2|7
1645079660000|2022-02-17 06:34:20|9056.5|9053.7|9056.1|9052.1|9056.5|9053.7|9055|9052.1|5
1645079670000|2022-02-17 06:34:30|9056|9053.2|9056.1|9052.1|9056.1|9053.2|9055|9052.1|0
1645079680000|2022-02-17 06:34:40|9056|9053.2|9057|9054.2|9058.1|9055.2|9056|9053.2|14
1645079690000|2022-02-17 06:34:50|9058.1|9054.1|9057.1|9053.1|9058.1|9054.7|9057|9053.1|7
1645079700000|2022-02-17 06:35:00|9057|9054.2|9059|9056.2|9059.5|9056.7|9057|9054.1|19451
1645079710000|2022-02-17 06:35:10|9058.1|9054.1|9061|9058.2|9061|9058.2|9057|9054.1|9735
1645079720000|2022-02-17 06:35:20|9061.1|9057.1|9057.5|9054.7|9061.1|9057.7|9056.5|9053.7|29157
1645079730000|2022-02-17 06:35:30|9058|9055.2|9059|9056.2|9060.1|9056.2|9058|9055.1|38895
1645079740000|2022-02-17 06:35:40|9060|9057.2|9060.1|9056.1|9060.5|9057.7|9059.5|9056.1|8
1645079750000|2022-02-17 06:35:50|9059|9056.2|9061|9058.2|9061|9058.2|9059|9056.2|4
1645079760000|2022-02-17 06:36:00|9062.1|9058.1|9062|9059.2|9062.1|9059.2|9062|9058.1|5
1645079770000|2022-02-17 06:36:10|9062.1|9058.1|9056|9053.2|9062.1|9058.1|9056|9053.2|57
1645079780000|2022-02-17 06:36:20|9056.1|9053.3|9059|9056.2|9059|9056.2|9056.1|9053.3|9
1645079790000|2022-02-17 06:36:30|9059.1|9055.1|9056.5|9053.7|9059.1|9055.2|9056.5|9053.7|2
1645079800000|2022-02-17 06:36:40|9056|9053.2|9055|9052.2|9056|9053.2|9055|9052.2|4
1645079810000|2022-02-17 06:36:50|9053.5|9050.7|9055|9052.2|9056|9053.2|9053.5|9050.7|8
1645079820000|2022-02-17 06:37:00|9053.5|9050.7|9051|9048.2|9053.5|9050.7|9051|9048.2|8
1645079830000|2022-02-17 06:37:10|9050.5|9047.7|9050|9047.2|9051|9048.2|9050|9047.2|7
1645079840000|2022-02-17 06:37:20|9051.1|9047.1|9056|9053.2|9056.5|9053.7|9051.1|9047.1|22
1645079850000|2022-02-17 06:37:30|9055|9052.2|9055|9052.2|9055|9052.2|9055|9052.2|2
1645079860000|2022-02-17 06:37:40|9056.1|9052.1|9057.1|9053.1|9057.1|9053.2|9056|9052.1|0
1645079870000|2022-02-17 06:37:50|9057|9054.2|9060.1|9056.1|9060.1|9056.2|9057|9054.2|3
1645079880000|2022-02-17 06:38:00|9059|9056.2|9058|9055.2|9059|9056.2|9057.5|9054.7|2
1645079890000|2022-02-17 06:38:10|9058.5|9055.7|9058|9055.2|9059.1|9055.7|9058|9055.1|2
1645079900000|2022-02-17 06:38:20|9057.5|9054.7|9057.5|9054.7|9057.5|9054.7|9057.5|9054.7|1
1645079910000|2022-02-17 06:38:30|9057|9054.2|9057|9054.2|9057|9054.2|9057|9054.2|1
1645079920000|2022-02-17 06:38:40|9057.5|9054.7|9057.5|9054.7|9057.5|9054.7|9057.5|9054.7|0
1645079930000|2022-02-17 06:38:50|9058|9055.2|9058|9055.2|9059|9056.2|9058|9055.2|6
1645079940000|2022-02-17 06:39:00|9057|9054.2|9058|9055.2|9058.5|9055.7|9057|9054.2|7
1645079950000|2022-02-17 06:39:10|9057.9|9055.1|9059|9056.2|9059|9056.2|9057.9|9055.1|0
1645079960000|2022-02-17 06:39:20|9058.5|9055.7|9056|9053.2|9058.5|9055.7|9055.9|9053.1|9
1645079970000|2022-02-17 06:39:30|9057.1|9053.1|9058|9055.2|9058|9055.2|9056.9|9053.1|2
1645079980000|2022-02-17 06:39:40|||||||||1
1645079990000|2022-02-17 06:39:50|9058.1|9054.1|9058.1|9054.1|9058.1|9054.1|9058.1|9054.1|4
1645080000000|2022-02-17 06:40:00|9058|9055.2|9064.1|9060.1|9064.5|9061.7|9058|9055.2|38
1645080010000|2022-02-17 06:40:10|9063|9060.2|9062|9059.2|9063|9060.2|9059|9056.2|9
1645080020000|2022-02-17 06:40:20|9061.9|9059.1|9061|9058.2|9063|9060.2|9060.5|9057.7|4
1645080030000|2022-02-17 06:40:30|9060.9|9058.1|9060|9057.2|9060.9|9058.1|9059.5|9056.7|7
1645080040000|2022-02-17 06:40:40|9060.4|9057.6|9061.9|9059.1|9062.1|9059.1|9060.4|9057.6|1
1645080050000|2022-02-17 06:40:50|9062|9059.2|9063|9060.2|9063|9060.2|9062|9059.2|11
1645080060000|2022-02-17 06:41:00|9062.9|9060.1|9062|9059.2|9063|9060.2|9061.9|9059.1|1
1645080070000|2022-02-17 06:41:10|9061.9|9059.1|9055.5|9052.7|9061.9|9059.1|9055.5|9052.7|23
1645080080000|2022-02-17 06:41:20|9055.4|9052.6|9053.1|9049.1|9055.4|9052.6|9052|9049.1|16
1645080090000|2022-02-17 06:41:30|9052.9|9050.1|9054|9051.2|9054.5|9051.7|9052.9|9050.1|1
1645080100000|2022-02-17 06:41:40|9053.9|9051.1|9045|9042.2|9053.9|9051.1|9043.1|9040.3|58
1645080110000|2022-02-17 06:41:50|9046|9043.2|9046.5|9043.7|9047.1|9044.2|9044.5|9041.7|18
1645080120000|2022-02-17 06:42:00|9047|9044.2|9047.1|9043.1|9048.1|9045.2|9046|9042.1|21
1645080130000|2022-02-17 06:42:10|9046|9043.2|9043.5|9040.7|9046|9043.2|9043|9040.2|23
1645080140000|2022-02-17 06:42:20|9044.4|9041.6|9044|9041.2|9044.4|9041.6|9043.9|9041.1|4
1645080150000|2022-02-17 06:42:30|9045.4|9042.6|9048|9045.2|9050.5|9047.7|9045.4|9042.6|11
1645080160000|2022-02-17 06:42:40|9048.1|9044.1|9046.1|9042.1|9048.1|9044.7|9046|9042.1|5
1645080170000|2022-02-17 06:42:50|9044.5|9041.7|9044|9041.2|9044.5|9041.7|9043.5|9040.7|2
1645080180000|2022-02-17 06:43:00|9045|9042.2|9046|9043.2|9046.1|9043.2|9045|9042.1|7
1645080190000|2022-02-17 06:43:10|9046.5|9043.7|9043.5|9040.7|9047.1|9044.2|9043.5|9040.7|2
1645080200000|2022-02-17 06:43:20|9045.1|9041.1|9043|9040.2|9045.1|9041.1|9042.5|9039.7|9
1645080210000|2022-02-17 06:43:30|9044|9041.2|9044|9041.2|9044|9041.2|9044|9041.2|1
1645080220000|2022-02-17 06:43:40|9043|9040.2|9044|9041.2|9044.1|9041.2|9043|9040.1|2
1645080230000|2022-02-17 06:43:50|9045|9042.2|9045|9042.2|9045|9042.2|9045|9042.2|2
1645080240000|2022-02-17 06:44:00|9044.5|9041.7|9046|9043.2|9046.1|9043.2|9044|9041.2|6
1645080250000|2022-02-17 06:44:10|9047.1|9043.1|9046.5|9043.7|9047.1|9044.2|9046.5|9043.1|8
1645080260000|2022-02-17 06:44:20|9046|9043.2|9043.1|9039.1|9046.1|9043.2|9041.5|9038.7|17
1645080270000|2022-02-17 06:44:30|9042|9039.2|9042.1|9038.1|9042.1|9039.2|9040.5|9037.7|4
1645080280000|2022-02-17 06:44:40|9043.1|9039.1|9043|9040.2|9043.1|9040.2|9043|9039.1|1
1645080290000|2022-02-17 06:44:50|9043.1|9039.1|9043.1|9039.1|9043.1|9039.1|9043.1|9039.1|3
1645080310000|2022-02-17 06:45:10|9042|9039.2|9041.1|9037.1|9042|9039.2|9041|9037.1|0
1645080320000|2022-02-17 06:45:20|9040|9037.2|9042.1|9038.1|9042.1|9038.2|9040|9037.1|9696
1645080330000|2022-02-17 06:45:30|9040.5|9037.7|9041|9038.2|9045.5|9042.7|9040.5|9037.7|27
1645080340000|2022-02-17 06:45:40|9042.5|9039.7|9043|9040.2|9043|9040.2|9042.5|9039.7|3
1645080350000|2022-02-17 06:45:50|9042|9039.2|9042|9039.2|9042|9039.2|9042|9039.2|1
1645080360000|2022-02-17 06:46:00|9042.5|9039.7|9044|9041.2|9044.1|9041.2|9042.5|9039.7|1
1645080380000|2022-02-17 06:46:20|9044.5|9041.7|9049.1|9045.1|9049.1|9046.2|9044.5|9041.7|11
1645080390000|2022-02-17 06:46:30|9048|9045.2|9050.1|9046.1|9051.5|9048.7|9046|9043.2|10
1645080400000|2022-02-17 06:46:40|9050|9046|9048|9045.2|9050.5|9046|9045.4|9040.5|15
1645080410000|2022-02-17 06:46:50|9046|9043.2|9047.1|9043.1|9047.5|9044.7|9046|9043.1|14
1645080420000|2022-02-17 06:47:00|9047|9044.2|9047|9044.2|9047|9044.2|9047|9044.2|0
1645080430000|2022-02-17 06:47:10|9047.1|9043.1|9048.1|9044.1|9049|9046.2|9047|9043.1|22
1645080450000|2022-02-17 06:47:30|||||||||2
1645080460000|2022-02-17 06:47:40|9046|9043.2|9043.5|9040.7|9046.1|9043.2|9043.5|9040.7|5
1645080470000|2022-02-17 06:47:50|9043|9040.2|9043|9040.2|9043|9040.2|9043|9040.2|1
1645080480000|2022-02-17 06:48:00|9041.5|9038.7|9042|9039.2|9044.1|9041.2|9041.5|9038.7|17
1645080490000|2022-02-17 06:48:10|9040.5|9037.7|9041|9038.2|9041|9038.2|9040|9037.2|3
1645080500000|2022-02-17 06:48:20|9042.1|9038.1|9042|9039.2|9042.1|9039.2|9042|9038.1|1
1645080510000|2022-02-17 06:48:30|9042.1|9038.1|9042.1|9038.1|9042.1|9038.1|9042.1|9038.1|0
1645080520000|2022-02-17 06:48:40|9041|9038.2|9041|9038.2|9041.1|9038.2|9041|9037.1|1
1645080530000|2022-02-17 06:48:50|9041.1|9037.1|9040|9037.2|9041.1|9037.7|9040|9037.1|2
1645080540000|2022-02-17 06:49:00|9041.1|9037.1|9042|9039.2|9042|9039.2|9041|9037.1|0
1645080550000|2022-02-17 06:49:10|9042.1|9038.1|9043|9040.2|9043|9040.2|9041|9038.1|7
1645080560000|2022-02-17 06:49:20|9042.9|9040.1|9044.1|9040.1|9044.1|9040.1|9042.9|9040|0
1645080580000|2022-02-17 06:49:40|9043|9040.2|9042|9039.2|9043|9040.2|9042|9039.2|22
1645080590000|2022-02-17 06:49:50|||||||||2
1645080600000|2022-02-17 06:50:00|9040.9|9038.1|9044|9041.2|9044|9041.2|9040.9|9038.1|25
1645080610000|2022-02-17 06:50:10|9043.5|9040.7|9044|9041.2|9044.1|9041.2|9043|9040|1
1645080620000|2022-02-17 06:50:20|9045|9042.2|9047.9|9045.1|9047.9|9045.1|9045|9042.2|5
1645080630000|2022-02-17 06:50:30|9048|9044|9046.9|9044.1|9048|9044.1|9046.4|9043.6|1
1645080640000|2022-02-17 06:50:40|9048.4|9045.6|9046|9043.2|9048.4|9045.6|9046|9043.2|9
1645080650000|2022-02-17 06:50:50|9047.4|9044.6|9048|9045.2|9049|9046.2|9047.4|9044.6|9
1645080660000|2022-02-17 06:51:00|9048.1|9044.1|9048.1|9044.1|9048.1|9045.2|9048|9044|1
1645080670000|2022-02-17 06:51:10|9048|9044|9045|9042.2|9048|9044|9045|9042.1|6
1645080680000|2022-02-17 06:51:20|9043|9040.2|9043|9040.2|9043|9040.2|9043|9040.2|12
1645080690000|2022-02-17 06:51:30|9044|9041.2|9044|9041.2|9044|9041.2|9044|9041.2|24
1645080700000|2022-02-17 06:51:40|9044.1|9040.1|9044|9041.2|9044.1|9041.2|9043.5|9040.1|2
1645080710000|2022-02-17 06:51:50|9043|9040.2|9044|9041.2|9044|9041.2|9043|9040.2|3
1645080720000|2022-02-17 06:52:00|9044.1|9040.1|9043.5|9040.7|9044.6|9040.7|9043|9040.1|12
1645080730000|2022-02-17 06:52:10|9043|9040.2|9043|9040.2|9043|9040.2|9043|9040.2|2
1645080740000|2022-02-17 06:52:20|9042|9039.2|9036|9033.2|9042|9039.2|9036|9033.2|24
1645080750000|2022-02-17 06:52:30|9037|9034.2|9039.1|9035.1|9039.1|9036.2|9037|9034.2|9
1645080760000|2022-02-17 06:52:40|9039|9036.2|9040.1|9036.1|9040.1|9036.2|9039|9036.1|5
1645080770000|2022-02-17 06:52:50|9039|9036.2|9039.1|9035.1|9039.1|9036.2|9039|9035.1|0
1645080780000|2022-02-17 06:53:00|9039|9036.2|9038|9035.2|9039|9036.2|9037.5|9034.7|6
1645080790000|2022-02-17 06:53:10|9038.1|9034.1|9037|9034.2|9038.1|9034.2|9037|9033.1|3
1645080800000|2022-02-17 06:53:20|9038|9035.2|9039|9036.2|9039|9036.2|9038|9035.2|9
1645080810000|2022-02-17 06:53:30|9040.1|9036.1|9042|9039.2|9042|9039.2|9040|9036.1|2
1645080820000|2022-02-17 06:53:40|9042.1|9038.1|9041|9038.2|9042.1|9038.2|9041|9038.1|1
1645080830000|2022-02-17 06:53:50|9041.1|9037.1|9039|9036.2|9041.1|9037.2|9039|9036.2|3
1645080840000|2022-02-17 06:54:00|9038|9035.2|9038|9035.2|9038|9035.2|9038|9035.2|2
1645080850000|2022-02-17 06:54:10|9038.5|9035.7|9041|9038.2|9041|9038.2|9038|9035.1|6
1645080860000|2022-02-17 06:54:20|9041.1|9037.1|9040.5|9037.7|9041.5|9038.7|9040.5|9037.1|1
1645080870000|2022-02-17 06:54:30|9040|9037.2|9042|9039.2|9042.5|9039.7|9040|9037.2|3
1645080880000|2022-02-17 06:54:40|9041.5|9038.7|9040|9037.2|9042.1|9039.2|9039.5|9036.7|8
1645080890000|2022-02-17 06:54:50|9039|9036.2|9040|9037.2|9040.1|9037.2|9039|9036.1|1
1645080900000|2022-02-17 06:55:00|9040.5|9037.7|9040|9037.2|9042|9039.2|9039.5|9036.7|17
1645080910000|2022-02-17 06:55:10|9041|9038.2|9044.1|9040.1|9044.1|9040.2|9041|9038.1|32
1645080920000|2022-02-17 06:55:20|9044|9041.2|9045|9042.2|9047|9044.2|9042.5|9039.1|32
1645080930000|2022-02-17 06:55:30|9046|9043.2|9047.9|9045.1|9048|9045.2|9046|9043|33
1645080940000|2022-02-17 06:55:40|9048|9045.2|9049.4|9046.6|9050|9046.6|9048|9045.2|49445
1645080950000|2022-02-17 06:55:50|9050|9046|9052.4|9049.6|9053|9049.6|9049.9|9046|39559
1645080960000|2022-02-17 06:56:00|9052|9049.2|9051.9|9049.1|9053|9050.1|9051.9|9049|9910
1645080970000|2022-02-17 06:56:10|9052|9049.2|9052|9049.2|9053.9|9051.1|9052|9049.2|7
1645080980000|2022-02-17 06:56:20|9053|9049|9052.9|9050.1|9053.9|9051.1|9052.9|9049|3
1645080990000|2022-02-17 06:56:30|9053|9050.2|9052|9049.2|9053|9050.2|9051.5|9048.7|3
1645081000000|2022-02-17 06:56:40|9053|9049|9053.9|9051.1|9055|9052.2|9052.9|9049|14
1645081010000|2022-02-17 06:56:50|9054|9051.2|9054|9051.2|9055.4|9052.6|9053.9|9051|5
1645081020000|2022-02-17 06:57:00|9053.9|9051.1|9051.9|9049.1|9053.9|9051.1|9049.9|9047|32
1645081030000|2022-02-17 06:57:10|9052.4|9049.6|9049.9|9047.1|9054|9051.1|9049.9|9047.1|6
1645081040000|2022-02-17 06:57:20|9050|9047.2|9049.9|9047.1|9050|9047.2|9049.9|9047.1|3
1645081050000|2022-02-17 06:57:30|9049.4|9046.6|9050.9|9048.1|9050.9|9048.1|9049.4|9046.6|2
1645081060000|2022-02-17 06:57:40|9051.4|9048.6|9051.4|9048.6|9051.4|9048.6|9051.4|9048.6|0
1645081070000|2022-02-17 06:57:50|9050.9|9048.1|9051.9|9049.1|9051.9|9049.1|9050.9|9047|2
1645081080000|2022-02-17 06:58:00|9052|9049.2|9053.4|9050.6|9054.4|9051.6|9051.4|9048.6|47
1645081090000|2022-02-17 06:58:10|9052.9|9050.1|9049.9|9047.1|9052.9|9050.1|9049.9|9047.1|13
1645081100000|2022-02-17 06:58:20|9051.4|9048.6|9051|9047|9051.4|9048.6|9049.9|9047|1
1645081110000|2022-02-17 06:58:30|9050.9|9048.1|9052.4|9049.6|9052.4|9049.6|9050.4|9047|7
1645081120000|2022-02-17 06:58:40|9051.4|9048.6|9050.4|9047.6|9051.4|9048.6|9049.9|9047.1|3
1645081130000|2022-02-17 06:58:50|9051.4|9048.6|9052.9|9050.1|9052.9|9050.1|9050.9|9048.1|2
1645081140000|2022-02-17 06:59:00|9053|9049|9044.9|9042.1|9053|9049.1|9042.4|9039.6|29
1645081150000|2022-02-17 06:59:10|9045.9|9043.1|9050.9|9048.1|9050.9|9048.1|9044.9|9042.1|16
1645081160000|2022-02-17 06:59:20|9051|9047|9047.9|9045.1|9051|9047.1|9047.9|9045|2
1645081170000|2022-02-17 06:59:30|9048|9044|9048.9|9046.1|9048.9|9046.1|9047.9|9044|0
1645081180000|2022-02-17 06:59:40|9049|9045|9045.9|9043.1|9049|9045.1|9045.9|9038.5|1
1645081190000|2022-02-17 06:59:50|9046|9042|9050|9046|9051|9046.1|9045.4|9040.5|30007
1645081200000|2022-02-17 07:00:00|9047.1|9043.1|9042|9038|9048.5|9044.1|9040.9|9033.5|15
1645081210000|2022-02-17 07:00:10|9041.9|9039.1|9043|9039|9044.9|9042.1|9040.9|9037|10
1645081220000|2022-02-17 07:00:20|9042|9038|9043.9|9041.1|9043.9|9041.1|9041.9|9038|14
1645081230000|2022-02-17 07:00:30|9044|9041.2|9047.9|9045.1|9050|9046.1|9044|9041.2|21
1645081240000|2022-02-17 07:00:40|9048.9|9046.1|9045.9|9043.1|9048.9|9046.1|9045.9|9043.1|14
1645081250000|2022-02-17 07:00:50|9046|9042|9040.9|9038.1|9048.5|9043.1|9040.9|9037|2
1645081260000|2022-02-17 07:01:00|9042|9038|9041.9|9039.1|9043|9039.2|9040.9|9038|15
1645081270000|2022-02-17 07:01:10|9041|9038.2|9047.5|9044.7|9048.1|9044.7|9040.9|9038|8
1645081280000|2022-02-17 07:01:20|9047.9|9045.1|9047|9044.2|9048.9|9046.1|9047|9044.2|15
1645081290000|2022-02-17 07:01:30|9046.9|9044.1|9045.4|9042.6|9046.9|9044.1|9044.9|9042.1|6
1645081300000|2022-02-17 07:01:40|9045.9|9043.1|9043.1|9039.1|9049|9046.2|9040|9037.2|25
1645081310000|2022-02-17 07:01:50|9042.9|9040.1|9044|9041.2|9044|9041.2|9042.9|9040.1|0
1645081320000|2022-02-17 07:02:00|9044.5|9041.7|9044.5|9041.7|9044.5|9041.7|9044.5|9041.7|7
1645081330000|2022-02-17 07:02:10|9044.9|9042.1|9044.9|9042.1|9044.9|9042.1|9044.9|9042.1|7
1645081340000|2022-02-17 07:02:20|9045|9042.2|9047.9|9045.1|9049|9046.2|9045|9042.2|9
1645081350000|2022-02-17 07:02:30|9047|9044.2|9045|9042.2|9047|9044.2|9045|9042|1
1645081360000|2022-02-17 07:02:40|9044.9|9042.1|9044.9|9042.1|9044.9|9042.1|9044.9|9042.1|0
1645081370000|2022-02-17 07:02:50|9045.4|9042.6|9047.9|9045.1|9048.4|9045.6|9045.4|9042.6|9
1645081380000|2022-02-17 07:03:00|||||||||1
1645081390000|2022-02-17 07:03:10|9048.4|9045.6|9051.9|9049.1|9051.9|9049.1|9048.4|9045.6|6
1645081400000|2022-02-17 07:03:20|9051.4|9048.6|9045.9|9043.1|9051.4|9048.6|9043.4|9040.6|38
1645081410000|2022-02-17 07:03:30|9047|9043|9050.9|9048.1|9051|9048.1|9047|9043|1
1645081420000|2022-02-17 07:03:40|9051.4|9048.6|9051.4|9048.6|9053.9|9051.1|9051.4|9048.6|19
1645081430000|2022-02-17 07:03:50|9049.9|9047.1|9048.9|9046.1|9049.9|9047.1|9047.9|9045.1|19
1645081440000|2022-02-17 07:04:00|9049.9|9047.1|9056.9|9054.1|9057.9|9055.1|9049.9|9047.1|43
1645081450000|2022-02-17 07:04:10|9057.4|9054.6|9059.9|9057.1|9059.9|9057.1|9057.4|9054.6|16
1645081460000|2022-02-17 07:04:20|9059.4|9056.6|9057.9|9055.1|9059.9|9057.1|9056.4|9053.6|58
1645081470000|2022-02-17 07:04:30|9058.9|9056.1|9056.9|9054.1|9058.9|9056.1|9056.9|9054.1|25
1645081480000|2022-02-17 07:04:40|9056.4|9053.6|9057.9|9055.1|9057.9|9055.1|9052.9|9050.1|45
1645081490000|2022-02-17 07:04:50|9056.4|9053.6|9055.9|9053.1|9056.4|9053.6|9054.4|9051.6|19
1645081500000|2022-02-17 07:05:00|9056.4|9053.6|9053.9|9051.1|9056.4|9053.6|9053.9|9051.1|7
1645081510000|2022-02-17 07:05:10|9056|9052|9061.4|9058.6|9062.4|9059.6|9055.9|9052|44
1645081520000|2022-02-17 07:05:20|9060.9|9058.1|9060.4|9057.6|9062.4|9059.6|9059.4|9056.6|17
1645081530000|2022-02-17 07:05:30|9060.9|9058.1|9059.9|9057.1|9060.9|9058.1|9059.9|9057.1|4
1645081540000|2022-02-17 07:05:40|9060.4|9057.6|9060.4|9057.6|9060.9|9058.1|9059.9|9057.1|7
1645081550000|2022-02-17 07:05:50|9059.9|9057.1|9059.9|9057.1|9063.4|9060.6|9058.9|9056.1|85
1645081560000|2022-02-17 07:06:00|9060.4|9057.6|9061.9|9059.1|9062.4|9059.6|9060.4|9057.6|32
1645081570000|2022-02-17 07:06:10|9061.4|9058.6|9060.4|9057.6|9062|9059.1|9060.4|9057.6|6
1645081580000|2022-02-17 07:06:20|9059.9|9057.1|9056.9|9054.1|9059.9|9057.1|9056.4|9053.6|3
1645081590000|2022-02-17 07:06:30|9056.4|9053.6|9056.9|9054.1|9056.9|9054.1|9056|9053.2|1
1645081600000|2022-02-17 07:06:40|9056.4|9053.6|9055.4|9052.6|9056.4|9053.6|9054.4|9051.5|30880
1645081610000|2022-02-17 07:06:50|9057.4|9054.6|9057.9|9055.1|9057.9|9055.1|9056.9|9053|22
1645081620000|2022-02-17 07:07:00|9058.4|9055.6|9059.9|9057.1|9060.4|9057.6|9058.4|9055.6|6
1645081630000|2022-02-17 07:07:10|9060|9057.2|9071|9068.2|9071.4|9068.6|9060|9057.2|50
1645081640000|2022-02-17 07:07:20|9072|9068|9069|9066.2|9073|9070.1|9068.5|9065.7|37
1645081650000|2022-02-17 07:07:30|9068.9|9066.1|9069.4|9066.6|9070.4|9067.6|9067.9|9065.1|14
1645081660000|2022-02-17 07:07:40|9068.9|9066.1|9067.4|9064.6|9069|9066.1|9066.5|9063.7|10311
1645081670000|2022-02-17 07:07:50|9067.5|9064.7|9066.9|9064.1|9068|9065.2|9066.9|9064.1|12
1645081680000|2022-02-17 07:08:00|9067.4|9064.6|9068.9|9066.1|9070|9066.6|9066.9|9064.1|20
1645081690000|2022-02-17 07:08:10|9069.4|9066.6|9068.9|9066.1|9069.4|9066.6|9068.9|9066.1|4
1645081700000|2022-02-17 07:08:20|9069|9065|9066.9|9064.1|9069|9066.1|9065.4|9062.6|9
1645081710000|2022-02-17 07:08:30|9066.4|9063.6|9064.9|9062.1|9066.9|9064.1|9064.4|9061.6|6
1645081720000|2022-02-17 07:08:40|9065.9|9063.1|9064.9|9062.1|9065.9|9063.1|9064.4|9061.6|0
1645081730000|2022-02-17 07:08:50|9065.9|9063.1|9064.9|9062.1|9065.9|9063.1|9064.9|9062.1|12
1645081740000|2022-02-17 07:09:00|9065|9061|9062.9|9060.1|9065|9062.1|9061.9|9059|14
1645081750000|2022-02-17 07:09:10|9061.9|9059.1|9061.9|9059.1|9063|9060.1|9060.9|9058.1|32
1645081760000|2022-02-17 07:09:20|9059.9|9057.1|9060.9|9058.1|9061.4|9058.6|9057.4|9054.6|13
1645081770000|2022-02-17 07:09:30|9060.8|9058|9056.4|9053.6|9060.8|9058|9055.4|9052|12
1645081780000|2022-02-17 07:09:40|9056.9|9054.1|9057.9|9055.1|9058.4|9055.6|9055.9|9053|10
1645081790000|2022-02-17 07:09:50|9058.4|9055.6|9055.9|9053.1|9058.9|9056.1|9054.9|9052.1|26
1645081800000|2022-02-17 07:10:00|9057|9053|9057.9|9055.1|9059|9056.1|9054.9|9052|35
1645081810000|2022-02-17 07:10:10|9056.9|9054.1|9057.9|9055.1|9057.9|9055.1|9054.9|9052.1|16
1645081820000|2022-02-17 07:10:20|9058|9054|9056.9|9054.1|9058|9055.1|9055.9|9053.1|4
1645081830000|2022-02-17 07:10:30|9055.9|9053.1|9054.9|9052.1|9056.9|9054.1|9054.9|9052.1|5
1645081840000|2022-02-17 07:10:40|9055.9|9053.1|9057|9053|9057|9054.1|9055.9|9053|1
1645081860000|2022-02-17 07:11:00|9058.9|9056.1|9056.9|9054.1|9060.5|9057.1|9056.9|9054|8
1645081870000|2022-02-17 07:11:10|9055.9|9053.1|9059.4|9056.6|9060.9|9058.1|9054.9|9052|68
1645081880000|2022-02-17 07:11:20|9059.9|9057.1|9061.9|9059.1|9064.5|9059.6|9058.9|9054.5|64
1645081890000|2022-02-17 07:11:30|9062.4|9059.6|9065.9|9063.1|9066.9|9064.1|9062.4|9059.6|17
1645081900000|2022-02-17 07:11:40|9067|9063|9067.9|9065.1|9068.9|9066.1|9066.9|9063|5
1645081910000|2022-02-17 07:11:50|9068.4|9065.6|9070.9|9068.1|9071|9068.1|9068.4|9065.6|10
1645081920000|2022-02-17 07:12:00|9071.4|9068.6|9074.9|9072.1|9074.9|9072.1|9070.9|9068|20
1645081930000|2022-02-17 07:12:10|9073.4|9070.6|9076.9|9074.1|9076.9|9074.1|9073.4|9070.6|32
1645081940000|2022-02-17 07:12:20|9075.9|9073.1|9064.9|9062.1|9076.4|9073.6|9062.4|9059.6|128
1645081950000|2022-02-17 07:12:30|9065.4|9062.6|9069.9|9065.9|9072.3|9069.5|9065.4|9062.6|10600
1645081960000|2022-02-17 07:12:40|9070|9066|9063.8|9061|9075.9|9070|9063.3|9058.5|138
1645081970000|2022-02-17 07:12:50|9064.8|9062|9073.8|9071|9074.8|9072|9063.8|9060.9|59
1645081980000|2022-02-17 07:13:00|9074.8|9072|9074.8|9072|9078.9|9075.5|9073.3|9070.5|35
1645081990000|2022-02-17 07:13:10|9074.9|9072.1|9077.9|9075.1|9079.9|9077.1|9074.8|9072|33
1645082000000|2022-02-17 07:13:20|9077.4|9074.6|9076.9|9074.1|9078|9075.1|9076.9|9074|3
1645082010000|2022-02-17 07:13:30|9076.8|9074|9076.4|9073.6|9076.8|9074|9075.4|9072.6|7
1645082020000|2022-02-17 07:13:40|9076.9|9074.1|9079|9075|9079|9075.1|9076.9|9074.1|5
1645082030000|2022-02-17 07:13:50|9078.9|9076.1|9086.9|9084.1|9091.9|9089.1|9078.9|9075.4|185
1645082040000|2022-02-17 07:14:00|9087.9|9085.1|9086.4|9083.6|9089.9|9087.1|9086.4|9083.6|70
1645082050000|2022-02-17 07:14:10|9087.4|9084.6|9081.4|9078.6|9087.4|9084.6|9078.9|9076.1|47
1645082060000|2022-02-17 07:14:20|9082.4|9079.6|9084.9|9082.1|9085.9|9083.1|9082.4|9079.6|8
1645082070000|2022-02-17 07:14:30|9085.9|9083.1|9085.9|9083.1|9086.9|9084.1|9084.4|9081.6|3
1645082080000|2022-02-17 07:14:40|9086.9|9084.1|9084.4|9081.6|9086.9|9084.1|9084.4|9081.6|2
1645082090000|2022-02-17 07:14:50|9085.9|9083.1|9083.9|9081.1|9085.9|9083.1|9082.4|9079.6|15
1645082100000|2022-02-17 07:15:00|9083.4|9080.6|9081.4|9078.6|9083.9|9081.1|9079.9|9077.1|12
1645082110000|2022-02-17 07:15:10|9081.9|9079.1|9080.4|9077.6|9082.9|9080.1|9079.9|9077.1|6
1645082120000|2022-02-17 07:15:20|9080.8|9078|9080.9|9078.1|9081.4|9078.6|9080.8|9078|6
1645082130000|2022-02-17 07:15:30|9080.4|9077.6|9081.4|9078.6|9082.4|9079.6|9078.9|9076.1|11
1645082140000|2022-02-17 07:15:40|9080.9|9078.1|9079.9|9077.1|9080.9|9078.1|9079.9|9077.1|1
1645082150000|2022-02-17 07:15:50|9080.4|9077.6|9077.9|9075.1|9080.4|9077.6|9076.9|9074.1|10
1645082160000|2022-02-17 07:16:00|9078.4|9075.6|9078.4|9075.6|9079.4|9076.6|9078.4|9075.6|3
1645082170000|2022-02-17 07:16:10|9078.9|9076.1|9077.9|9075.1|9079.9|9077.1|9077.9|9075.1|5
1645082180000|2022-02-17 07:16:20|9078.9|9076.1|9078.9|9076.1|9079.4|9076.6|9076.9|9074.1|6
1645082190000|2022-02-17 07:16:30|9079.9|9077.1|9083.9|9081.1|9083.9|9081.1|9079.9|9077.1|10
1645082200000|2022-02-17 07:16:40|9083.4|9080.6|9082.9|9080.1|9083.4|9080.6|9082.4|9079.6|2
1645082210000|2022-02-17 07:16:50|9083.4|9080.6|9084.4|9081.6|9084.4|9081.6|9081.9|9079.1|6
1645082220000|2022-02-17 07:17:00|9083.9|9081.1|9079.9|9077.1|9085.4|9082.6|9079.9|9077.1|10
1645082230000|2022-02-17 07:17:10|9080.8|9078|9079.9|9077.1|9081.9|9079.1|9079.9|9077.1|3
1645082240000|2022-02-17 07:17:20|9080.4|9077.6|9079.9|9077.1|9080.8|9078|9079.8|9077|1
1645082250000|2022-02-17 07:17:30|9079.8|9077|9081.8|9079|9081.9|9079.1|9078.3|9075.5|8
1645082260000|2022-02-17 07:17:40|9081.9|9079.1|9082.4|9079.6|9082.9|9080.1|9081.8|9079|2
1645082270000|2022-02-17 07:17:50|9082.8|9080|9082.3|9079.5|9082.8|9080|9081.8|9079|0
1645082280000|2022-02-17 07:18:00|9082.8|9080|9081.9|9079.1|9084.3|9081.5|9081.9|9079.1|21
1645082290000|2022-02-17 07:18:10|9081.8|9079|9078.4|9075.6|9082|9079.1|9078.4|9075.6|8
1645082300000|2022-02-17 07:18:20|9077.4|9074.6|9074.4|9071.6|9077.9|9075.1|9073.4|9070.6|29
1645082310000|2022-02-17 07:18:30|9074.9|9072.1|9076.4|9073.6|9076.9|9074.1|9074.9|9072.1|2
1645082320000|2022-02-17 07:18:40|9075.9|9073.1|9073.9|9071.1|9075.9|9073.1|9072.4|9069.6|20
1645082330000|2022-02-17 07:18:50|9074.9|9070.9|9077.3|9074.5|9078.3|9075.5|9074.9|9070.9|23
1645082340000|2022-02-17 07:19:00|9075.9|9073.1|9076.9|9074.1|9077.3|9074.5|9075.8|9073|5
1645082350000|2022-02-17 07:19:10|9076.8|9074|9074.3|9071.5|9076.8|9074|9073.8|9071|1
1645082360000|2022-02-17 07:19:20|9073.9|9071.1|9073.9|9071.1|9077.3|9074.5|9073.8|9071|13
1645082370000|2022-02-17 07:19:30|9073.4|9070.6|9073.9|9071.1|9073.9|9071.1|9073.3|9070.5|4
1645082380000|2022-02-17 07:19:40|9074.3|9071.5|9074.9|9072.1|9074.9|9072.1|9073.9|9071.1|2
1645082390000|2022-02-17 07:19:50|9074.8|9072|9071.8|9069|9074.8|9072|9070.4|9067.6|37
1645082400000|2022-02-17 07:20:00|9071.9|9069.1|9072.4|9069.6|9074.3|9071.5|9071.8|9069|5
1645082410000|2022-02-17 07:20:10|9072.3|9069.5|9072.3|9069.5|9072.3|9069.5|9071.4|9068.6|2
1645082420000|2022-02-17 07:20:20|9072.4|9069.6|9070.4|9067.6|9072.8|9070|9070.4|9067.6|4
1645082430000|2022-02-17 07:20:30|9070.3|9067.5|9070.8|9068|9070.9|9068.1|9068.4|9065.6|18
1645082440000|2022-02-17 07:20:40|9067.4|9064.6|9069.4|9066.6|9069.4|9066.6|9066.9|9064.1|14
1645082450000|2022-02-17 07:20:50|9069.8|9067|9068.9|9066.1|9069.8|9067|9067.9|9065.1|5
1645082460000|2022-02-17 07:21:00|9069.8|9067|9070.4|9067.6|9070.4|9067.6|9068.9|9066.1|7
1645082470000|2022-02-17 07:21:10|9070.8|9068|9072.4|9069.6|9072.9|9070.1|9070.8|9068|17
1645082480000|2022-02-17 07:21:20|9073.3|9070.5|9073.8|9071|9074.8|9072|9073.3|9070.5|9
1645082490000|2022-02-17 07:21:30|9073.9|9071.1|9074.4|9071.6|9076.3|9073.5|9073.8|9071|7
1645082500000|2022-02-17 07:21:40|9074.3|9071.5|9075.8|9073|9075.8|9073|9074.3|9071.5|4
1645082510000|2022-02-17 07:21:50|9076.3|9073.5|9074.8|9072|9076.3|9073.5|9074.8|9072|2
1645082520000|2022-02-17 07:22:00|9074.9|9072.1|9071.8|9069|9074.9|9072.1|9069.4|9066.6|21
1645082530000|2022-02-17 07:22:10|9072.3|9069.5|9075.8|9073|9075.8|9073|9072.3|9069.5|8
1645082540000|2022-02-17 07:22:20|9075.3|9072.5|9076.8|9074|9077.3|9074.5|9074.3|9071.5|10
1645082550000|2022-02-17 07:22:30|9076.3|9073.5|9075.3|9072.5|9079.3|9076.5|9074.8|9072|22
1645082560000|2022-02-17 07:22:40|9074.8|9072|9071.3|9068.5|9074.8|9072|9070.9|9068.1|4
1645082570000|2022-02-17 07:22:50|9070.4|9067.6|9073.8|9071|9073.8|9071|9069.8|9067|14
1645082580000|2022-02-17 07:23:00|9074.4|9071.6|9074.8|9072|9075.8|9073|9074.3|9071.5|7
1645082590000|2022-02-17 07:23:10|9075.3|9072.5|9075.3|9072.5|9075.3|9072.5|9075.3|9072.5|4
1645082600000|2022-02-17 07:23:20|9076.3|9073.5|9079.8|9077|9080.3|9077.5|9076.3|9073.5|23
1645082610000|2022-02-17 07:23:30|9079.9|9077.1|9079.9|9077.1|9081.4|9078.6|9078.9|9076.1|2
1645082620000|2022-02-17 07:23:40|9080.9|9078.1|9080.8|9078|9080.9|9078.1|9080.4|9077.6|3
1645082630000|2022-02-17 07:23:50|9080.4|9077.6|9082.3|9079.5|9082.3|9079.5|9079.9|9077.1|3
1645082640000|2022-02-17 07:24:00|9081.9|9079.1|9084.4|9081.6|9084.4|9081.6|9081.3|9078.5|26
1645082650000|2022-02-17 07:24:10|9084.9|9082.1|9088.4|9085.6|9088.4|9085.6|9084.4|9081.6|40
1645082660000|2022-02-17 07:24:20|9088.9|9086.1|9088.4|9085.6|9088.9|9086.1|9087.4|9084.6|7
1645082670000|2022-02-17 07:24:30|9086.9|9084.1|9087.9|9085.1|9088.9|9086.1|9086.9|9084.1|24
1645082680000|2022-02-17 07:24:40|9087.4|9084.6|9088.4|9085.6|9088.9|9086.1|9087.4|9084.6|11
1645082690000|2022-02-17 07:24:50|9089.4|9086.6|9090.9|9088.1|9091.9|9089.1|9088.4|9085.6|31
1645082700000|2022-02-17 07:25:00|9091.4|9088.6|9089.8|9087|9091.4|9088.6|9085.9|9083.1|46
1645082710000|2022-02-17 07:25:10|9089.9|9087.1|9088.8|9086|9089.9|9087.1|9087.3|9084.5|13
1645082720000|2022-02-17 07:25:20|9088.4|9085.6|9088.8|9086|9088.9|9086.1|9088.3|9085.5|3
1645082730000|2022-02-17 07:25:30|9088.9|9086.1|9091.8|9089|9091.8|9089|9088.9|9086.1|15
1645082740000|2022-02-17 07:25:40|9091.4|9088.6|9092.4|9089.6|9092.8|9090|9090.9|9088.1|9
1645082750000|2022-02-17 07:25:50|9092.8|9090|9093.3|9090.5|9093.8|9091|9092.3|9089.5|8
1645082760000|2022-02-17 07:26:00|9092.4|9089.6|9087.9|9085.1|9092.8|9090|9087.9|9085.1|45
1645082770000|2022-02-17 07:26:10|9089.3|9086.5|9088.3|9085.5|9089.8|9087|9087.8|9085|30
1645082780000|2022-02-17 07:26:20|9087.8|9085|9086.4|9083.6|9087.8|9085|9085.4|9082.6|9
1645082790000|2022-02-17 07:26:30|9087.3|9084.5|9085.8|9083|9087.3|9084.5|9085.3|9082.5|12
1645082800000|2022-02-17 07:26:40|9085.9|9083.1|9085.8|9083|9085.9|9083.1|9084.8|9082|1
1645082810000|2022-02-17 07:26:50|9085.4|9082.6|9088.8|9086|9090.4|9086|9085.3|9080.4|21
1645082820000|2022-02-17 07:27:00|9088.3|9085.5|9088.8|9086|9090.3|9087.5|9088.3|9085.5|12
1645082830000|2022-02-17 07:27:10|9089.8|9087|9090.8|9088|9092.3|9089.5|9089.8|9087|35
1645082840000|2022-02-17 07:27:20|9091.3|9088.5|9092.3|9089.5|9092.3|9089.5|9090.8|9088|13
1645082850000|2022-02-17 07:27:30|9093.3|9090.5|9093.8|9091|9094.8|9092|9092.3|9089.5|19
1645082860000|2022-02-17 07:27:40|9093.3|9090.5|9092.8|9090|9093.3|9090.5|9092.8|9090|6
1645082870000|2022-02-17 07:27:50|9093.3|9090.5|9090.8|9088|9093.3|9090.5|9090.3|9087.5|13
1645082880000|2022-02-17 07:28:00|9091.3|9088.5|9093.3|9090.5|9093.3|9090.5|9091.3|9088.5|7
1645082890000|2022-02-17 07:28:10|9093.8|9091|9091.3|9088.5|9094.8|9092|9089.3|9086.5|39
1645082900000|2022-02-17 07:28:20|9090.8|9088|9091.3|9088.5|9091.8|9089|9090.3|9087.5|10
1645082910000|2022-02-17 07:28:30|9090.8|9088|9089.8|9087|9090.8|9088|9089.3|9086.5|4
1645082920000|2022-02-17 07:28:40|9089.3|9086.5|9086.8|9084|9090.8|9088|9083.3|9080.5|69
1645082930000|2022-02-17 07:28:50|9086.9|9084.1|9088.8|9086|9089.3|9086.5|9086.3|9083.5|14
1645082940000|2022-02-17 07:29:00|9089.8|9087|9090.3|9087.5|9091.8|9089|9088.3|9085.5|50
1645082950000|2022-02-17 07:29:10|9089.8|9087|9089.8|9087|9091.3|9088.5|9089.8|9087|4
1645082960000|2022-02-17 07:29:20|9089.3|9086.5|9090.8|9088|9091.3|9088.5|9089.3|9086.5|5
1645082970000|2022-02-17 07:29:30|9091.3|9088.5|9090.8|9088|9091.3|9088.5|9090.3|9087.5|3
1645082980000|2022-02-17 07:29:40|9091.3|9088.5|9090.8|9088|9093.3|9090.5|9090.8|9088|6
1645082990000|2022-02-17 07:29:50|9091.3|9088.5|9092.3|9089.5|9092.3|9089.5|9090.8|9088|4
1645083000000|2022-02-17 07:30:00|9091.8|9089|9092.3|9089.5|9094.8|9092|9090.4|9087.6|21
1645083010000|2022-02-17 07:30:10|9091.8|9089|9092.8|9090|9093.3|9090.5|9091.8|9089|7
1645083020000|2022-02-17 07:30:20|9092.3|9089.5|9091.3|9088.5|9092.8|9090|9090.8|9088|3
1645083030000|2022-02-17 07:30:30|9089.3|9086.5|9085.3|9082.5|9089.3|9086.5|9085.3|9082.5|39
1645083040000|2022-02-17 07:30:40|9084.3|9081.5|9083.8|9081|9084.3|9081.5|9080.8|9078|56
1645083050000|2022-02-17 07:30:50|9084.3|9081.5|9083.8|9081|9088.8|9086|9082.8|9080|45
1645083060000|2022-02-17 07:31:00|9083.3|9080.5|9085.8|9083|9085.8|9083|9083.3|9080.5|7
1645083070000|2022-02-17 07:31:10|9088.8|9086|9084.8|9082|9088.8|9086|9082.3|9079.5|39
1645083080000|2022-02-17 07:31:20|9085.3|9082.5|9087.8|9085|9087.8|9085|9084.8|9082|13
1645083090000|2022-02-17 07:31:30|9086.8|9084|9083.8|9081|9086.8|9084|9083.3|9080.5|32
1645083100000|2022-02-17 07:31:40|9084.8|9082|9084.8|9082|9085.3|9082.5|9084.3|9081.5|10
1645083110000|2022-02-17 07:31:50|9085.3|9082.5|9084.3|9081.5|9086.3|9083.5|9083.8|9081|4
1645083120000|2022-02-17 07:32:00|9083.3|9080.5|9083.8|9081|9085.3|9082.5|9080.8|9078|15
1645083130000|2022-02-17 07:32:10|9084.3|9081.5|9079.3|9076.5|9084.8|9082|9078.3|9075.5|45
1645083140000|2022-02-17 07:32:20|9079.8|9077|9080.3|9077.5|9080.8|9078|9078.3|9075.5|12
1645083150000|2022-02-17 07:32:30|9080.8|9078|9081.8|9079|9082.3|9079.5|9080.3|9077.5|4
1645083160000|2022-02-17 07:32:40|9080.8|9078|9079.8|9077|9081.8|9079|9079.3|9076.5|14
1645083170000|2022-02-17 07:32:50|9080.3|9077.5|9080.8|9078|9081.8|9079|9079.8|9077|3
1645083180000|2022-02-17 07:33:00|9080.3|9077.5|9076.3|9073.5|9080.8|9078|9076.3|9073.5|13
1645083190000|2022-02-17 07:33:10|9076.8|9074|9076.3|9073.5|9077.8|9075|9074.8|9072|12
1645083200000|2022-02-17 07:33:20|9075.8|9073|9075.8|9073|9075.8|9073|9075.8|9073|2
1645083210000|2022-02-17 07:33:30|9075.3|9072.5|9072.3|9069.5|9076.3|9073.5|9069.8|9067|40
1645083220000|2022-02-17 07:33:40|9072.8|9070|9075.8|9073|9076.8|9074|9072.8|9070|35
1645083230000|2022-02-17 07:33:50|9074.3|9071.5|9072.8|9070|9076.8|9074|9072.3|9069.5|27
1645083240000|2022-02-17 07:34:00|9071.3|9068.5|9071.8|9069|9072.8|9070|9069.3|9066.5|53
1645083250000|2022-02-17 07:34:10|9072.3|9069.5|9074.8|9072|9074.8|9072|9072.3|9069.5|17
1645083260000|2022-02-17 07:34:20|9074.3|9071.5|9077.3|9074.5|9078.3|9075.5|9073.8|9071|8
1645083270000|2022-02-17 07:34:30|9077.8|9075|9079.3|9076.5|9079.8|9077|9077.8|9075|5
1645083280000|2022-02-17 07:34:40|9079.8|9077|9077.8|9075|9080.8|9078|9077.8|9075|4
1645083290000|2022-02-17 07:34:50|9077.3|9074.5|9076.3|9073.5|9077.3|9074.5|9075.8|9073|17
1645083300000|2022-02-17 07:35:00|9076.8|9074|9076.8|9074|9078.3|9075.5|9076.3|9073.5|9
1645083310000|2022-02-17 07:35:10|9077.3|9074.5|9076.8|9074|9077.3|9074.5|9076.3|9073.5|0
1645083320000|2022-02-17 07:35:20|9076.3|9073.5|9076.3|9073.5|9076.8|9074|9074.4|9071.6|16
1645083330000|2022-02-17 07:35:30|9075.8|9073|9074.3|9071.5|9075.8|9073|9073.8|9071|5
1645083340000|2022-02-17 07:35:40|9075.3|9072.5|9074.8|9072|9075.3|9072.5|9074.3|9071.5|3
1645083350000|2022-02-17 07:35:50|9075.3|9072.5|9074.8|9072|9075.3|9072.5|9074.8|9072|2
1645083360000|2022-02-17 07:36:00|9074.3|9071.5|9075.3|9072.5|9075.3|9072.5|9073.3|9070.5|4
1645083370000|2022-02-17 07:36:10|9074.8|9072|9074.8|9072|9075.3|9072.5|9074.8|9072|2
1645083380000|2022-02-17 07:36:20|9075.3|9072.5|9079.3|9076.5|9079.8|9077|9075.3|9072.5|4
1645083390000|2022-02-17 07:36:30|9079.8|9077|9079.8|9077|9080.3|9077.5|9079.3|9076.5|5
1645083400000|2022-02-17 07:36:40|9079.3|9076.5|9078.8|9076|9079.8|9077|9078.3|9075.5|4
1645083410000|2022-02-17 07:36:50|9079.3|9076.5|9080.3|9077.5|9080.3|9077.5|9078.8|9076|6
1645083420000|2022-02-17 07:37:00|9081.3|9078.5|9083.3|9080.5|9085.3|9082.5|9081.3|9078.5|17
1645083430000|2022-02-17 07:37:10|9082.8|9080|9085.8|9083|9085.8|9083|9082.8|9080|35
1645083440000|2022-02-17 07:37:20|9087.3|9084.5|9087.8|9085|9087.8|9085|9085.8|9083|5
1645083450000|2022-02-17 07:37:30|9088.3|9085.5|9089.8|9087|9091.3|9088.5|9087.8|9085|22
1645083460000|2022-02-17 07:37:40|9086.8|9084|9083.8|9081|9089.8|9087|9083.8|9081|18
1645083470000|2022-02-17 07:37:50|9084.3|9081.5|9087.8|9085|9088.8|9086|9083.8|9081|11
1645083480000|2022-02-17 07:38:00|9087.3|9084.5|9088.3|9085.5|9089.8|9087|9085.8|9083|46
1645083490000|2022-02-17 07:38:10|9087.8|9085|9089.8|9087|9090.3|9087.5|9087.3|9084.5|8
1645083500000|2022-02-17 07:38:20|9089.3|9086.5|9089.8|9087|9089.8|9087|9088.8|9086|2
1645083510000|2022-02-17 07:38:30|9090.8|9088|9088.8|9086|9092.3|9089.5|9088.8|9086|10
1645083520000|2022-02-17 07:38:40|9090.3|9087.5|9089.8|9087|9090.8|9088|9089.8|9087|3
1645083530000|2022-02-17 07:38:50|9088.8|9086|9088.8|9086|9089.4|9086|9086.8|9083.9|11679
1645083540000|2022-02-17 07:39:00|9088.9|9084.9|9089.3|9086.5|9091.8|9089|9087.3|9084.5|14
1645083550000|2022-02-17 07:39:10|9088.8|9086|9088.8|9086|9089.3|9086.5|9088.3|9085.5|1
1645083560000|2022-02-17 07:39:20|9088.3|9085.5|9084.8|9082|9089.8|9087|9084.8|9082|23
1645083570000|2022-02-17 07:39:30|9085.3|9082.5|9085.3|9082.5|9085.3|9082.5|9084.8|9082|6
1645083580000|2022-02-17 07:39:40|9085.2|9082.4|9085.3|9082.5|9085.3|9082.5|9085.2|9082.4|3
1645083590000|2022-02-17 07:39:50|9084.8|9082|9084.8|9082|9085.3|9082.5|9084.8|9082|3
1645083600000|2022-02-17 07:40:00|9081.8|9079|9077.3|9074.5|9081.8|9079|9077.3|9074.5|36
1645083610000|2022-02-17 07:40:10|9077.2|9074.4|9076.8|9074|9077.8|9075|9075.3|9072.5|11
1645083620000|2022-02-17 07:40:20|9076.3|9073.5|9076.2|9073.4|9077.2|9074.4|9075.8|9073|14
1645083630000|2022-02-17 07:40:30|9075.8|9073|9076.2|9073.4|9077.3|9074.5|9075.7|9072.9|6
1645083640000|2022-02-17 07:40:40|9075.3|9072.5|9082.2|9079.4|9082.2|9079.4|9075.3|9072.5|26
1645083650000|2022-02-17 07:40:50|9082.3|9079.5|9082.7|9079.9|9083.2|9080.4|9080.7|9077.9|5
1645083660000|2022-02-17 07:41:00|9082.8|9080|9084.7|9081.9|9084.7|9081.9|9080.2|9077.4|8
1645083670000|2022-02-17 07:41:10|9084.2|9081.4|9079.2|9076.4|9084.2|9081.4|9078.2|9075.4|7
1645083680000|2022-02-17 07:41:20|9079.7|9076.9|9077.7|9074.9|9079.7|9076.9|9076.7|9073.9|9
1645083690000|2022-02-17 07:41:30|9077.8|9075|9077.7|9074.9|9078.7|9075.9|9077.3|9074.5|1
1645083700000|2022-02-17 07:41:40|9077.2|9074.4|9076.7|9073.9|9078.7|9075.9|9075.7|9072.9|4
1645083710000|2022-02-17 07:41:50|9076.8|9074|9076.2|9073.4|9076.8|9074|9075.3|9071.9|5
1645083720000|2022-02-17 07:42:00|9075.8|9073|9077.7|9074.9|9077.8|9075|9075.8|9073|10
1645083730000|2022-02-17 07:42:10|9078.2|9075.4|9076.8|9074|9078.3|9075.5|9075.7|9072.9|1
1645083740000|2022-02-17 07:42:20|9076.7|9073.9|9079.7|9076.9|9079.7|9076.9|9075.7|9072.9|9
1645083750000|2022-02-17 07:42:30|9080.2|9077.4|9080.7|9077.9|9080.7|9077.9|9078.7|9075.9|3
1645083760000|2022-02-17 07:42:40|9080.2|9077.4|9082.7|9079.9|9082.7|9079.9|9080.2|9077.4|5
1645083770000|2022-02-17 07:42:50|9082.8|9080|9085.7|9082.9|9086.2|9083.4|9082.8|9080|8
1645083780000|2022-02-17 07:43:00|9085.8|9083|9082.8|9080|9087.2|9084.4|9081.8|9079|15
1645083790000|2022-02-17 07:43:10|9085.2|9082.4|9081.7|9078.9|9085.2|9082.4|9079.3|9076.5|41
1645083800000|2022-02-17 07:43:20|9081.8|9079|9081.7|9078.9|9081.9|9079|9080.8|9077.4|13
1645083810000|2022-02-17 07:43:30|9081.2|9078.4|9077.7|9074.9|9081.2|9078.4|9077.2|9074.4|28
1645083820000|2022-02-17 07:43:40|9077.8|9075|9082.7|9079.9|9082.8|9080|9077.8|9075|8
1645083830000|2022-02-17 07:43:50|9082.8|9080|9084.7|9081.9|9084.8|9082|9082.8|9080|3
1645083840000|2022-02-17 07:44:00|9084.2|9081.4|9084.7|9081.9|9085.3|9082.5|9084.2|9081.4|5
1645083850000|2022-02-17 07:44:10|9084.8|9082|9080.7|9077.9|9085.3|9082.5|9079.7|9076.9|27
1645083860000|2022-02-17 07:44:20|9080.8|9078|9081.2|9078.4|9082.3|9079.5|9079.8|9077|3
1645083870000|2022-02-17 07:44:30|9081.3|9078.5|9081.7|9078.9|9081.7|9078.9|9081.2|9078.4|1
1645083880000|2022-02-17 07:44:40|9081.3|9078.5|9078.2|9075.4|9081.3|9078.5|9077.7|9074.9|4
1645083890000|2022-02-17 07:44:50|9077.8|9075|9075.7|9072.9|9077.8|9075|9074.2|9071.4|31
1645083900000|2022-02-17 07:45:00|9075.8|9073|9073.7|9070.9|9076.2|9073.4|9072.2|9069.4|16
1645083910000|2022-02-17 07:45:10|9073.8|9071|9075.2|9072.4|9076.7|9073.9|9073.8|9071|4
1645083920000|2022-02-17 07:45:20|9075.3|9072.5|9076.7|9073.9|9080.2|9077.4|9075.2|9072.4|52
1645083930000|2022-02-17 07:45:30|9077.7|9074.9|9078.7|9075.9|9079.2|9076.4|9076.7|9073.9|6
1645083940000|2022-02-17 07:45:40|9078.8|9076|9082.2|9079.4|9082.2|9079.4|9078.7|9075.9|4
1645083950000|2022-02-17 07:45:50|9081.2|9078.4|9087.7|9084.9|9088.2|9085.4|9081.2|9078.4|11
1645083960000|2022-02-17 07:46:00|9088.2|9085.4|9084.2|9081.4|9088.2|9085.4|9081.2|9078.4|69
1645083970000|2022-02-17 07:46:10|9084.8|9082|9084.2|9081.4|9085.7|9082.9|9083.7|9080.9|8
1645083980000|2022-02-17 07:46:20|9085.2|9082.4|9082.2|9079.4|9086.2|9083.4|9081.2|9078.4|38
1645083990000|2022-02-17 07:46:30|9082.7|9079.9|9082.8|9080|9083.7|9080.9|9082.7|9079.9|0
1645084000000|2022-02-17 07:46:40|9082.7|9079.9|9081.2|9078.4|9084.2|9081.4|9081.2|9078.4|11
1645084010000|2022-02-17 07:46:50|9081.7|9078.9|9081.2|9078.4|9081.8|9079|9080.7|9077.9|0
1645084020000|2022-02-17 07:47:00|9080.7|9077.9|9080.7|9077.9|9081.2|9078.4|9080.7|9077.9|0
1645084030000|2022-02-17 07:47:10|9081.2|9078.4|9084.7|9081.9|9084.7|9081.9|9080.7|9077.9|14
1645084040000|2022-02-17 07:47:20|9084.2|9081.4|9080.2|9077.4|9085.2|9082.4|9080.2|9077.4|20
1645084050000|2022-02-17 07:47:30|9079.7|9076.9|9079.2|9076.4|9080.2|9077.4|9077.7|9074.9|6
1645084060000|2022-02-17 07:47:40|9080.2|9077.4|9082.7|9079.9|9083.7|9080.9|9080.2|9077.4|8
1645084070000|2022-02-17 07:47:50|9082.2|9079.4|9081.7|9078.9|9082.7|9079.9|9080.7|9077.9|4
1645084080000|2022-02-17 07:48:00|9082.2|9079.4|9084.2|9081.4|9084.7|9081.9|9081.7|9078.9|9
1645084090000|2022-02-17 07:48:10|9084.7|9081.9|9084.7|9081.9|9084.7|9081.9|9083.2|9080.4|2
1645084100000|2022-02-17 07:48:20|9084.2|9081.4|9082.7|9079.9|9084.7|9081.9|9080.7|9077.9|3
1645084110000|2022-02-17 07:48:30|9083.2|9080.4|9082.2|9079.4|9083.2|9080.4|9082.2|9079.4|1
1645084120000|2022-02-17 07:48:40|9081.7|9078.9|9082.7|9079.9|9082.7|9079.9|9081.7|9078.9|2
1645084130000|2022-02-17 07:48:50|9083.2|9080.4|9082.7|9079.9|9083.2|9080.4|9082.7|9079.9|0
1645084140000|2022-02-17 07:49:00|9083.2|9080.4|9084.2|9081.4|9085.7|9082.9|9081.2|9078.4|25
1645084150000|2022-02-17 07:49:10|9083.2|9080.4|9086.2|9083.4|9087.2|9084.4|9082.2|9079.4|25
1645084160000|2022-02-17 07:49:20|9085.7|9082.9|9085.7|9082.9|9086.2|9083.4|9080.2|9077.4|75
1645084170000|2022-02-17 07:49:30|9086.2|9083.4|9085.2|9082.4|9086.2|9083.4|9084.2|9081.4|1
1645084180000|2022-02-17 07:49:40|9084.7|9081.9|9084.2|9081.4|9085.2|9082.4|9083.7|9080.9|4
1645084190000|2022-02-17 07:49:50|9084.7|9081.9|9081.7|9078.9|9084.7|9081.9|9081.2|9078.4|10
1645084200000|2022-02-17 07:50:00|9082.2|9079.4|9082.2|9079.4|9082.2|9079.4|9081.2|9078.4|4
1645084210000|2022-02-17 07:50:10|9081.7|9078.9|9079.2|9076.4|9084.2|9081.4|9078.2|9075.4|40
1645084220000|2022-02-17 07:50:20|9078.7|9075.9|9081.2|9078.4|9081.2|9078.4|9078.7|9075.9|3
1645084230000|2022-02-17 07:50:30|9081.7|9078.9|9079.2|9076.4|9082.7|9079.9|9078.2|9075.4|21
1645084240000|2022-02-17 07:50:40|9079.7|9076.9|9081.7|9078.9|9082.2|9079.4|9079.7|9076.9|14
1645084250000|2022-02-17 07:50:50|9082.2|9079.4|9082.7|9079.9|9082.7|9079.9|9082.2|9079.4|1
1645084260000|2022-02-17 07:51:00|9082.2|9079.4|9087.2|9084.4|9087.7|9084.9|9082.2|9079.4|31
1645084270000|2022-02-17 07:51:10|9086.7|9083.9|9090.2|9087.4|9090.7|9087.9|9086.7|9083.9|20
1645084280000|2022-02-17 07:51:20|9090.7|9087.9|9089.2|9086.4|9091.2|9088.4|9088.2|9085.4|11
1645084290000|2022-02-17 07:51:30|9088.7|9085.9|9091.2|9088.4|9091.2|9088.4|9087.7|9084.9|13
1645084300000|2022-02-17 07:51:40|9090.2|9087.4|9091.2|9088.4|9091.7|9088.9|9089.2|9086.4|10
1645084310000|2022-02-17 07:51:50|9090.7|9087.9|9090.2|9087.4|9090.7|9087.9|9090.2|9087.4|2
1645084320000|2022-02-17 07:52:00|9089.7|9086.9|9091.2|9088.4|9091.7|9088.9|9088.2|9085.4|16
1645084330000|2022-02-17 07:52:10|9091.7|9088.9|9095.2|9092.4|9095.2|9092.4|9091.2|9088.4|39
1645084340000|2022-02-17 07:52:20|9096.2|9093.4|9093.2|9090.4|9096.2|9093.4|9092.7|9089.9|41
1645084350000|2022-02-17 07:52:30|9093.7|9090.9|9096.2|9093.4|9097.2|9094.4|9093.7|9090.9|43
1645084360000|2022-02-17 07:52:40|9096.7|9093.9|9096.7|9093.9|9099.2|9096.4|9096.2|9093.4|34
1645084370000|2022-02-17 07:52:50|9096.2|9093.4|9094.7|9091.9|9097.2|9094.4|9094.2|9091.4|22
1645084380000|2022-02-17 07:53:00|9095.7|9092.9|9100.2|9097.4|9100.2|9097.4|9094.2|9091.4|24
1645084390000|2022-02-17 07:53:10|9099.7|9096.9|9100.2|9097.4|9101.2|9098.4|9098.7|9095.9|36
1645084400000|2022-02-17 07:53:20|9099.7|9096.9|9107.2|9104.4|9108.2|9105.4|9099.2|9096.4|161
1645084410000|2022-02-17 07:53:30|9108.2|9105.4|9109.2|9106.4|9111.2|9108.4|9107.7|9104.9|53
1645084420000|2022-02-17 07:53:40|9108.7|9105.9|9108.2|9105.4|9109.2|9106.4|9107.2|9104.4|48
1645084430000|2022-02-17 07:53:50|9107.7|9104.9|9107.2|9104.4|9108.2|9105.4|9107.2|9104.4|26
1645084440000|2022-02-17 07:54:00|9107.7|9104.9|9103.2|9100.4|9107.7|9104.9|9102.2|9099.4|63
1645084450000|2022-02-17 07:54:10|9102.7|9099.9|9105.7|9102.9|9106.2|9103.4|9102.7|9099.9|17
1645084460000|2022-02-17 07:54:20|9105.2|9102.4|9105.2|9102.4|9106.2|9103.4|9105.2|9102.4|8
1645084470000|2022-02-17 07:54:30|9106.2|9103.4|9106.2|9103.4|9106.2|9103.4|9104.7|9101.9|17
1645084480000|2022-02-17 07:54:40|9104.2|9101.4|9105.7|9102.9|9106.7|9103.9|9104.2|9101.4|55
1645084490000|2022-02-17 07:54:50|9106.2|9103.4|9106.2|9103.4|9107.2|9104.4|9105.2|9102.4|20
1645084500000|2022-02-17 07:55:00|9107.2|9104.4|9110.2|9107.4|9111.2|9108.4|9106.7|9103.9|29
1645084510000|2022-02-17 07:55:10|9109.7|9106.9|9109.7|9106.9|9109.7|9106.9|9107.2|9104.4|15
1645084520000|2022-02-17 07:55:20|9109.6|9106.8|9109.7|9106.9|9110.2|9107.4|9108.2|9105.4|17
1645084530000|2022-02-17 07:55:30|9110.2|9107.4|9109.2|9106.4|9110.2|9107.4|9109.2|9106.4|19
1645084540000|2022-02-17 07:55:40|9108.7|9105.9|9109.7|9106.9|9110.2|9107.4|9108.7|9105.9|17
1645084550000|2022-02-17 07:55:50|9109.2|9106.4|9111.6|9108.8|9112.1|9109.3|9109.2|9106.4|35
1645084560000|2022-02-17 07:56:00|9111.7|9108.9|9113.2|9110.4|9116.7|9113.9|9109.7|9106.9|79
1645084570000|2022-02-17 07:56:10|9114.2|9111.4|9116.2|9113.4|9116.7|9113.9|9112.7|9109.9|46
1645084580000|2022-02-17 07:56:20|9116.7|9113.9|9116.2|9113.4|9116.7|9113.9|9115.2|9112.4|25
1645084590000|2022-02-17 07:56:30|9115.7|9112.9|9119.2|9116.4|9122.2|9119.4|9115.2|9112.4|67
1645084600000|2022-02-17 07:56:40|9120.2|9117.4|9119.2|9116.4|9120.2|9117.4|9118.2|9115.4|20
1645084610000|2022-02-17 07:56:50|9120.1|9117.3|9117.1|9114.3|9120.2|9117.4|9114.7|9111.9|68
1645084620000|2022-02-17 07:57:00|9117.2|9114.4|9116.6|9113.8|9118.1|9115.3|9115.6|9112.8|19
1645084630000|2022-02-17 07:57:10|9117.1|9114.3|9115.6|9112.8|9117.1|9114.3|9115.2|9112.4|12
1645084640000|2022-02-17 07:57:20|9116.1|9113.3|9114.6|9111.8|9116.1|9113.3|9114.1|9111.3|12
1645084650000|2022-02-17 07:57:30|9115.1|9112.3|9114.1|9111.3|9115.1|9112.3|9113.1|9110.3|9
1645084660000|2022-02-17 07:57:40|9113.6|9110.8|9114.1|9111.3|9116.1|9113.3|9113.1|9110.3|14
1645084670000|2022-02-17 07:57:50|9113.1|9110.3|9113.6|9110.8|9115.1|9112.3|9113.1|9110.3|13
1645084680000|2022-02-17 07:58:00|9114.1|9111.3|9114.1|9111.3|9115.7|9112.8|9113.6|9110.7|29
1645084690000|2022-02-17 07:58:10|9114.6|9111.8|9113.6|9110.8|9115.1|9112.3|9113.6|9110.8|8
1645084700000|2022-02-17 07:58:20|9114.6|9111.8|9114.1|9111.3|9114.6|9111.8|9113.1|9110.3|6
1645084710000|2022-02-17 07:58:30|9114.6|9111.8|9115.6|9112.8|9116.1|9113.3|9114.6|9111.8|11
1645084720000|2022-02-17 07:58:40|9115.1|9112.3|9118.6|9115.8|9118.6|9115.8|9115.1|9112.3|16
1645084730000|2022-02-17 07:58:50|9118.1|9115.3|9118.1|9115.3|9118.1|9115.3|9117.1|9114.3|3
1645084740000|2022-02-17 07:59:00|9117.1|9114.3|9116.1|9113.3|9118.1|9115.3|9115.1|9112.3|55
1645084750000|2022-02-17 07:59:10|9117.1|9114.3|9114.1|9111.3|9117.1|9114.3|9114.1|9111.3|71
1645084760000|2022-02-17 07:59:20|9113.1|9110.3|9113.1|9110.3|9114.1|9111.3|9113.1|9110.3|25
1645084770000|2022-02-17 07:59:30|9114.1|9111.3|9109.1|9106.3|9114.1|9111.3|9108.6|9105.8|23
1645084780000|2022-02-17 07:59:40|9108.1|9105.3|9108.6|9105.8|9109.1|9106.3|9106.1|9103.3|44
1645084790000|2022-02-17 07:59:50|9108.1|9105.3|9105.6|9102.8|9108.6|9105.8|9104.1|9101.3|25
1645084800000|2022-02-17 08:00:00|9106.1|9103.3|9110.6|9107.8|9112.6|9109.8|9100.1|9097.3|122
1645084810000|2022-02-17 08:00:10|9111.1|9108.3|9109.6|9106.8|9113.1|9110.3|9109.1|9106.3|32
1645084820000|2022-02-17 08:00:20|9110.1|9107.3|9111.1|9108.3|9111.1|9108.3|9107.1|9104.3|44
1645084830000|2022-02-17 08:00:30|9110.6|9107.8|9109.1|9106.3|9112.1|9109.3|9109.1|9106.3|20
1645084840000|2022-02-17 08:00:40|9108.6|9105.8|9109.1|9106.3|9109.1|9106.3|9107.6|9104.8|13
1645084850000|2022-02-17 08:00:50|9109.6|9106.8|9112.6|9109.8|9115.1|9112.3|9109.6|9106.8|27
1645084860000|2022-02-17 08:01:00|9112.1|9109.3|9115|9112.2|9116.1|9113.3|9112|9109.2|76
1645084870000|2022-02-17 08:01:10|9114|9111.2|9117.1|9114.3|9117.5|9114.7|9114|9111.2|34
1645084880000|2022-02-17 08:01:20|9117.6|9114.8|9121.6|9118.8|9123|9120.2|9117|9114.2|45
1645084890000|2022-02-17 08:01:30|9122|9119.2|9124.1|9121.3|9125|9122.2|9121.1|9118.3|57
1645084900000|2022-02-17 08:01:40|9125|9122.2|9125|9122.2|9127|9124.2|9123.1|9120.3|59
1645084910000|2022-02-17 08:01:50|9126|9123.2|9126|9123.2|9127|9124.2|9125|9122.2|36
1645084920000|2022-02-17 08:02:00|9126.5|9123.7|9128.1|9125.3|9129|9126.2|9126|9123.2|75
1645084930000|2022-02-17 08:02:10|9128.6|9125.8|9130.1|9127.3|9131.1|9128.3|9128.1|9125.3|54
1645084940000|2022-02-17 08:02:20|9130|9127.2|9129.1|9126.3|9131.1|9128.3|9127.6|9124.8|124
1645084950000|2022-02-17 08:02:30|9130.1|9127.3|9130.1|9127.3|9131.1|9128.3|9128|9125.2|69
1645084960000|2022-02-17 08:02:40|9129.1|9126.3|9130.5|9127.7|9131.1|9128.3|9129.1|9126.3|38
1645084970000|2022-02-17 08:02:50|9130.6|9127.8|9133.1|9130.3|9133.1|9130.3|9130.1|9127.3|53
1645084980000|2022-02-17 08:03:00|9132.6|9129.8|9128|9125.2|9133|9130.2|9126.1|9123.3|54
1645084990000|2022-02-17 08:03:10|9128.5|9125.7|9128|9125.2|9128.5|9125.7|9125|9122.2|42
1645085000000|2022-02-17 08:03:20|9129|9126.2|9129|9126.2|9130.5|9127.7|9128|9125.2|10
1645085010000|2022-02-17 08:03:30|9128.5|9125.7|9127.5|9124.7|9129|9126.2|9127|9124.2|9
1645085020000|2022-02-17 08:03:40|9127|9124.2|9132|9129.2|9132|9129.2|9126.5|9123.7|55
1645085030000|2022-02-17 08:03:50|9132.5|9129.7|9133|9130.2|9133|9130.2|9132|9129.2|7
1645085040000|2022-02-17 08:04:00|9132.5|9129.7|9132.5|9129.7|9132.5|9129.7|9127|9124.2|47
1645085050000|2022-02-17 08:04:10|9132|9129.2|9131|9128.2|9133|9130.2|9131|9128.2|17
1645085060000|2022-02-17 08:04:20|9132|9129.2|9129.5|9126.7|9132|9129.2|9127|9124.2|25
1645085070000|2022-02-17 08:04:30|9129|9126.2|9130|9127.2|9130|9127.2|9129|9126.2|4
1645085080000|2022-02-17 08:04:40|9129.5|9126.7|9131|9128.2|9131|9128.2|9129|9126.2|9
1645085090000|2022-02-17 08:04:50|9130|9127.2|9130|9127.2|9130|9127.2|9128.5|9125.7|17
1645085100000|2022-02-17 08:05:00|9129|9126.2|9131|9128.2|9131|9128.2|9128.5|9125.7|15
1645085110000|2022-02-17 08:05:10|9130.5|9127.7|9130|9127.2|9131|9128.2|9128.5|9125.7|13
1645085120000|2022-02-17 08:05:20|9131|9128.2|9130|9127.2|9131.5|9128.7|9129.5|9126.7|32
1645085130000|2022-02-17 08:05:30|9129.5|9126.7|9130.5|9127.7|9130.5|9127.7|9129|9126.2|37
1645085140000|2022-02-17 08:05:40|9130|9127.2|9129|9126.2|9132|9129.2|9129|9126.2|52
1645085150000|2022-02-17 08:05:50|9128.5|9125.7|9128.5|9125.7|9129|9126.2|9128|9125.2|23
1645085160000|2022-02-17 08:06:00|9128|9125.2|9128|9125.2|9129.5|9126.7|9127|9124.2|20
1645085170000|2022-02-17 08:06:10|9127.5|9124.7|9123|9120.2|9128|9125.2|9122.5|9119.7|65
1645085180000|2022-02-17 08:06:20|9122.5|9119.7|9122|9119.2|9124|9121.2|9118.1|9114.7|13656
1645085190000|2022-02-17 08:06:30|9123|9120.2|9117.5|9114.7|9123|9120.2|9117|9114.2|29
1645085200000|2022-02-17 08:06:40|9118|9115.2|9116.5|9113.7|9118.5|9115.7|9114.5|9111.7|61
1645085210000|2022-02-17 08:06:50|9116|9113.2|9114.5|9111.7|9116|9113.2|9113|9110.2|28
1645085220000|2022-02-17 08:07:00|9114|9111.2|9113|9110.2|9117|9114.2|9113|9110.2|70
1645085230000|2022-02-17 08:07:10|9113.5|9110.7|9116|9113.2|9116|9113.2|9112|9109.2|28
1645085240000|2022-02-17 08:07:20|9116.5|9113.7|9116.5|9113.7|9119.5|9116.7|9116|9113.2|38
1645085250000|2022-02-17 08:07:30|9116|9113.2|9110|9107.2|9117|9114.2|9110|9107.2|71
1645085260000|2022-02-17 08:07:40|9109.5|9106.7|9107|9104.2|9110|9107.2|9107|9104.2|19
1645085270000|2022-02-17 08:07:50|9106|9103.2|9107.5|9104.7|9109|9106.2|9106|9103.2|46
1645085280000|2022-02-17 08:08:00|9107|9104.2|9109.5|9106.7|9110|9107.2|9106|9103.2|61
1645085290000|2022-02-17 08:08:10|9109|9106.2|9108|9105.2|9110|9107.2|9108|9105.2|13
1645085300000|2022-02-17 08:08:20|9107|9104.2|9104|9101.2|9107.5|9104.7|9104|9101.2|111
1645085310000|2022-02-17 08:08:30|9104.5|9101.7|9101.5|9098.7|9105|9102.2|9100|9097.2|75
1645085320000|2022-02-17 08:08:40|9102|9099.2|9105|9102.2|9106|9103.2|9101|9098.2|31
1645085330000|2022-02-17 08:08:50|9106|9103.2|9105.5|9102.7|9106|9103.2|9104|9101.2|37
1645085340000|2022-02-17 08:09:00|9105|9102.2|9102.5|9099.7|9107.9|9105.1|9102.5|9099.7|67
1645085350000|2022-02-17 08:09:10|9102|9099.2|9097.5|9094.7|9103|9100.2|9097.5|9094.7|27
1645085360000|2022-02-17 08:09:20|9097.4|9094.6|9097|9094.2|9097.4|9094.6|9096|9093.2|34
1645085370000|2022-02-17 08:09:30|9098|9095.2|9098|9095.2|9099|9096.2|9096|9093.2|95
1645085380000|2022-02-17 08:09:40|9097.5|9094.7|9097|9094.2|9098.5|9095.7|9096|9093.2|59
1645085390000|2022-02-17 08:09:50|9097.5|9094.7|9099.5|9096.7|9100|9097.2|9095.5|9092.7|38
1645085400000|2022-02-17 08:10:00|9099|9096.2|9100.5|9097.7|9101|9098.2|9098|9095.2|29
1645085410000|2022-02-17 08:10:10|9100|9097.2|9100.5|9097.7|9101.5|9098.7|9099|9096.2|17
1645085420000|2022-02-17 08:10:20|9098|9095.2|9098|9095.2|9100|9097.2|9097|9094.2|23
1645085430000|2022-02-17 08:10:30|9099|9096.2|9099|9096.2|9099|9096.2|9096.5|9093.7|54
1645085440000|2022-02-17 08:10:40|9098.5|9095.7|9092|9089.2|9099|9096.2|9091|9088.2|71
1645085450000|2022-02-17 08:10:50|9091.5|9088.7|9089.4|9086.6|9091.5|9088.7|9088.5|9085.7|58
1645085460000|2022-02-17 08:11:00|9088.9|9086.1|9095|9092.2|9096|9093.2|9088|9085.2|66
1645085470000|2022-02-17 08:11:10|9094.5|9091.7|9093|9090.2|9095.5|9092.7|9092|9089.2|47
1645085480000|2022-02-17 08:11:20|9092|9089.2|9094.5|9091.7|9095|9092.2|9091.5|9088.7|16
1645085490000|2022-02-17 08:11:30|9096|9093.2|9093|9090.2|9096|9093.2|9092.5|9089.7|14
1645085500000|2022-02-17 08:11:40|9094.5|9091.7|9095.5|9092.7|9095.5|9092.7|9094|9091.2|5
1645085510000|2022-02-17 08:11:50|9095|9092.2|9093.5|9090.7|9095|9092.2|9092|9089.2|27
1645085520000|2022-02-17 08:12:00|9094|9091.2|9094|9091.2|9095.5|9092.7|9094|9091.2|13
1645085530000|2022-02-17 08:12:10|9095|9092.2|9094|9091.2|9095|9092.2|9093|9090.2|34
1645085540000|2022-02-17 08:12:20|9093.5|9090.7|9094|9091.2|9094|9091.2|9093.5|9090.7|2
1645085550000|2022-02-17 08:12:30|9093.5|9090.7|9094|9091.2|9095|9092.2|9092.5|9089.7|19
1645085560000|2022-02-17 08:12:40|9094.5|9091.7|9094|9091.2|9094.5|9091.7|9093.5|9090.7|33
1645085570000|2022-02-17 08:12:50|9093.5|9090.7|9095|9092.2|9095|9092.2|9093.5|9090.7|8
1645085580000|2022-02-17 08:13:00|9094.5|9091.7|9094.5|9091.7|9095|9092.2|9093.5|9090.7|13
1645085590000|2022-02-17 08:13:10|9095|9092.2|9094|9091.2|9095|9092.2|9093.9|9091.1|16
1645085600000|2022-02-17 08:13:20|9093.9|9091.1|9094|9091.2|9095|9092.2|9093|9090.2|12
1645085610000|2022-02-17 08:13:30|9093|9090.2|9089|9086.2|9094|9091.2|9088|9085.2|39
1645085620000|2022-02-17 08:13:40|9088.5|9085.7|9089|9086.2|9089|9086.2|9087|9084.2|22
1645085630000|2022-02-17 08:13:50|9088.9|9086.1|9088.5|9085.7|9089|9086.2|9087.9|9085.1|2
1645085640000|2022-02-17 08:14:00|9088.9|9086.1|9092.4|9089.6|9092.4|9089.6|9088.9|9086.1|17
1645085650000|2022-02-17 08:14:10|9091.9|9089.1|9091.4|9088.6|9091.9|9089.1|9090.9|9088.1|13
1645085660000|2022-02-17 08:14:20|9090|9087.2|9089.4|9086.6|9090|9087.2|9088|9085.2|13
1645085670000|2022-02-17 08:14:30|9089|9086.2|9089.9|9087.1|9089.9|9087.1|9088.9|9086.1|7
1645085680000|2022-02-17 08:14:40|9089|9086.2|9093.9|9091.1|9093.9|9091.1|9088.9|9086.1|49
1645085690000|2022-02-17 08:14:50|9093.5|9090.7|9089.9|9087.1|9094|9091.2|9088.9|9086.1|39
1645085700000|2022-02-17 08:15:00|9089.4|9086.6|9089.5|9086.7|9091.9|9089.1|9089.4|9086.6|8
1645085710000|2022-02-17 08:15:10|9089.9|9087.1|9087.9|9085.1|9090.9|9088.1|9086.9|9084.1|20
1645085720000|2022-02-17 08:15:20|9086.9|9084.1|9087.9|9085.1|9088|9085.2|9085|9082.2|24
1645085730000|2022-02-17 08:15:30|9088.4|9085.6|9093.4|9090.6|9093.4|9090.6|9088|9085.2|21
1645085740000|2022-02-17 08:15:40|9092.9|9090.1|9091.9|9089.1|9092.9|9090.1|9091|9088.2|17
1645085750000|2022-02-17 08:15:50|9091|9088.2|9090|9087.2|9091.9|9089.1|9088.9|9086.1|7
1645085760000|2022-02-17 08:16:00|9089.9|9087.1|9090.4|9087.6|9091.4|9088.6|9089.4|9086.6|10
1645085770000|2022-02-17 08:16:10|9090|9087.2|9087.9|9085.1|9090|9087.2|9087.9|9085.1|8
1645085780000|2022-02-17 08:16:20|9087.4|9084.6|9088.4|9085.6|9088.9|9086.1|9085.9|9083.1|8
1645085790000|2022-02-17 08:16:30|9088.5|9085.7|9083.9|9081.1|9090.4|9087.6|9083.4|9080.6|111
1645085800000|2022-02-17 08:16:40|9084.4|9081.6|9091.9|9089.1|9092.9|9090.1|9083.9|9081.1|97
1645085810000|2022-02-17 08:16:50|9091.4|9088.6|9106|9103.2|9106|9103.2|9090.9|9088.1|172
1645085820000|2022-02-17 08:17:00|9105|9102.2|9099.5|9096.7|9106|9103.2|9098.9|9096.1|59
1645085830000|2022-02-17 08:17:10|9099|9096.2|9095.5|9092.7|9099.9|9097.1|9095.4|9092.6|81
1645085840000|2022-02-17 08:17:20|9095|9092.2|9093|9090.2|9095|9092.2|9090.9|9088.1|104
1645085850000|2022-02-17 08:17:30|9093.4|9090.6|9093.9|9091.1|9095.9|9093.1|9093.4|9090.6|21
1645085860000|2022-02-17 08:17:40|9094.9|9092.1|9095.9|9093.1|9096.9|9094.1|9094.9|9092.1|13
1645085870000|2022-02-17 08:17:50|9094.9|9092.1|9089.4|9086.6|9097.9|9095.1|9087.9|9085.1|38
1645085880000|2022-02-17 08:18:00|9089|9086.2|9087.4|9084.6|9090.4|9087.6|9086.9|9084.1|32
1645085890000|2022-02-17 08:18:10|9086.9|9084.1|9086.4|9083.6|9087.4|9084.6|9082.9|9080.1|72
1645085900000|2022-02-17 08:18:20|9085.9|9083.1|9083.9|9081.1|9086.4|9083.6|9082.4|9079.6|141
1645085910000|2022-02-17 08:18:30|9084.4|9081.6|9081.9|9079.1|9084.9|9082.1|9081.4|9078.6|25
1645085920000|2022-02-17 08:18:40|9082.4|9079.6|9083.9|9081.1|9084.4|9081.6|9081.4|9078.6|27
1645085930000|2022-02-17 08:18:50|9083.4|9080.6|9081.4|9078.6|9083.9|9081.1|9079.4|9076.6|88
1645085940000|2022-02-17 08:19:00|9079.9|9077.1|9078.9|9076.1|9081.9|9079.1|9078.4|9075.6|70
1645085950000|2022-02-17 08:19:10|9078.4|9075.6|9078.9|9076.1|9080.9|9078.1|9077.9|9075.1|39
1645085960000|2022-02-17 08:19:20|9078.4|9075.6|9079.9|9077.1|9079.9|9077.1|9077.9|9075.1|46
1645085970000|2022-02-17 08:19:30|9079.4|9076.6|9078.9|9076.1|9079.9|9077.1|9077.9|9075.1|20
1645085980000|2022-02-17 08:19:40|9076.9|9074.1|9072.4|9069.6|9077.4|9074.6|9072.4|9069.6|72
1645085990000|2022-02-17 08:19:50|9072.9|9070.1|9068.4|9065.6|9073|9070.2|9066.4|9063.6|173
1645086000000|2022-02-17 08:20:00|9068.9|9066.1|9072.4|9069.6|9072.9|9070.1|9068.9|9066.1|74
1645086010000|2022-02-17 08:20:10|9072.3|9069.5|9069.4|9066.6|9072.3|9069.5|9069.4|9066.6|28
1645086020000|2022-02-17 08:20:20|9069.9|9067.1|9069.9|9067.1|9071.9|9069.1|9068.9|9066.1|25
1645086030000|2022-02-17 08:20:30|9070.8|9068|9068.9|9066.1|9071.9|9069.1|9067.9|9065.1|39
1645086040000|2022-02-17 08:20:40|9067.9|9065.1|9063.9|9061.1|9067.9|9065.1|9063.9|9061.1|79
1645086050000|2022-02-17 08:20:50|9062.9|9060.1|9062.9|9060.1|9063.9|9061.1|9060.9|9058.1|46
1645086060000|2022-02-17 08:21:00|9061.9|9059.1|9055.4|9052.6|9062.4|9059.6|9054.9|9052.1|127
1645086070000|2022-02-17 08:21:10|9055.9|9053.1|9044.8|9042|9055.9|9053.1|9042.8|9040|197
1645086080000|2022-02-17 08:21:20|9045.3|9042.5|9042.8|9040|9046.8|9044|9042.8|9040|96
1645086090000|2022-02-17 08:21:30|9043.8|9041|9044.8|9042|9047.8|9045|9042.8|9040|83
1645086100000|2022-02-17 08:21:40|9043.8|9041|9047.8|9045|9048.3|9045.5|9043.8|9041|39
1645086110000|2022-02-17 08:21:50|9047.3|9044.5|9042.8|9040|9047.3|9044.5|9040.8|9038|172
1645086120000|2022-02-17 08:22:00|9041.8|9039|9040.8|9038|9042.8|9040|9039.3|9036.5|58
1645086130000|2022-02-17 08:22:10|9041.8|9039|9048.8|9046|9048.8|9046|9041.8|9039|52
1645086140000|2022-02-17 08:22:20|9048.3|9045.5|9048.8|9046|9049.8|9047|9047.8|9045|39
1645086150000|2022-02-17 08:22:30|9047.8|9045|9039.4|9036.6|9047.8|9045|9039.4|9036.6|77
1645086160000|2022-02-17 08:22:40|9039.8|9037|9039.9|9037.1|9039.9|9037.1|9036.9|9034.1|48
1645086170000|2022-02-17 08:22:50|9039.4|9036.6|9038.9|9036.1|9039.9|9037.1|9037.8|9035|112
1645086180000|2022-02-17 08:23:00|9038.4|9035.6|9040.8|9038|9041.3|9038.5|9036.9|9034.1|57
1645086190000|2022-02-17 08:23:10|9040.9|9038.1|9039.8|9037|9041.8|9039|9038.3|9035.5|80
1645086200000|2022-02-17 08:23:20|9039.4|9036.6|9037.9|9035.1|9039.8|9037|9035.9|9033.1|52
1645086210000|2022-02-17 08:23:30|9037.8|9035|9039.8|9037|9039.8|9037|9036.3|9033.5|27
1645086220000|2022-02-17 08:23:40|9041.8|9039|9047.8|9045|9048.8|9046|9041.8|9039|96
1645086230000|2022-02-17 08:23:50|9048.3|9045.5|9051.8|9049|9052.8|9050|9046.8|9044|19
1645086240000|2022-02-17 08:24:00|9052.3|9049.5|9045.8|9043|9052.8|9050|9043.3|9040.5|95
1645086250000|2022-02-17 08:24:10|9044.8|9042|9045.8|9043|9046.8|9044|9041.8|9039|37
1645086260000|2022-02-17 08:24:20|9045.3|9042.5|9043.8|9041|9046.8|9044|9043.3|9040.5|45
1645086270000|2022-02-17 08:24:30|9043.3|9040.5|9043.8|9041|9046.8|9044|9042.8|9040|30
1645086280000|2022-02-17 08:24:40|9043.3|9040.5|9047.8|9045|9047.8|9045|9043.3|9040.5|31
1645086290000|2022-02-17 08:24:50|9046.8|9044|9043.8|9041|9047.8|9045|9043.8|9041|14
1645086300000|2022-02-17 08:25:00|9044.8|9042|9047.3|9044.5|9048.8|9046|9043.3|9040.5|43
1645086310000|2022-02-17 08:25:10|9046.3|9043.5|9045.8|9043|9046.3|9043.5|9043.8|9041|30
1645086320000|2022-02-17 08:25:20|9046.8|9044|9045.8|9043|9046.8|9044|9042.8|9040|25
1645086330000|2022-02-17 08:25:30|9045.3|9042.5|9045.8|9043|9049.8|9047|9045.3|9042.5|26
1645086340000|2022-02-17 08:25:40|9045.3|9042.5|9041.8|9039|9045.8|9043|9039.3|9036.5|102
1645086350000|2022-02-17 08:25:50|9040.8|9038|9043.3|9040.5|9044.8|9042|9039.8|9037|45
1645086360000|2022-02-17 08:26:00|9042.8|9040|9043.3|9040.5|9044.8|9042|9041.8|9039|32
1645086370000|2022-02-17 08:26:10|9042.8|9040|9047.8|9045|9048.3|9045.5|9042.3|9039.5|33
1645086380000|2022-02-17 08:26:20|9048.3|9045.5|9046.8|9044|9048.3|9045.5|9044.3|9041.5|38
1645086390000|2022-02-17 08:26:30|9045.8|9043|9045.8|9043|9045.8|9043|9044.8|9042|8
1645086400000|2022-02-17 08:26:40|9043.4|9040.6|9040.8|9038|9043.4|9040.6|9036.8|9034|205
1645086410000|2022-02-17 08:26:50|9042.8|9040|9054.3|9051.5|9059.8|9057|9042.8|9040|381
1645086420000|2022-02-17 08:27:00|9053.8|9051|9057.8|9055|9058.3|9055.5|9046.8|9044|198
1645086430000|2022-02-17 08:27:10|9057.3|9054.5|9074.5|9071.7|9079.9|9077.1|9054.8|9052|461
1645086440000|2022-02-17 08:27:20|9076.4|9073.6|9064.4|9061.6|9076.4|9073.6|9063.9|9061.1|277
1645086450000|2022-02-17 08:27:30|9062|9059.2|9062.4|9059.6|9067.9|9065.1|9058.9|9056.1|222
1645086460000|2022-02-17 08:27:40|9061.9|9059.1|9071.8|9069|9078.3|9075.5|9061.9|9059.1|175
1645086470000|2022-02-17 08:27:50|9071.4|9068.6|9083.8|9081|9084.8|9082|9069.4|9066.6|240
1645086480000|2022-02-17 08:28:00|9083.3|9080.5|9085.3|9082.5|9087.8|9085|9079.8|9077|264
1645086490000|2022-02-17 08:28:10|9086.3|9083.5|9084.3|9081.5|9086.8|9084|9076.3|9072.4|121
1645086500000|2022-02-17 08:28:20|9084.4|9081.6|9086.4|9083.6|9089.8|9087|9081.8|9079|171
1645086510000|2022-02-17 08:28:30|9085.3|9082.5|9104|9101.2|9104.5|9101.7|9081.8|9079|287
1645086520000|2022-02-17 08:28:40|9103|9100.2|9104|9101.2|9112|9109.2|9099.4|9096.6|391
1645086530000|2022-02-17 08:28:50|9105|9102.2|9089.4|9086.6|9105|9102.2|9087|9084.2|332
1645086540000|2022-02-17 08:29:00|9089.5|9086.7|9095.4|9092.6|9099.4|9096.6|9087.4|9084.6|208
1645086550000|2022-02-17 08:29:10|9095.9|9093.1|9101.9|9099.1|9102.4|9099.6|9083.9|9081.1|235
1645086560000|2022-02-17 08:29:20|9102.4|9099.6|9107.4|9104.6|9113.9|9111.1|9099.9|9097.1|232
1645086570000|2022-02-17 08:29:30|9108.3|9105.5|9118.8|9116|9120.8|9118|9107.4|9104.6|283
1645086580000|2022-02-17 08:29:40|9118.3|9115.5|9118.3|9115.5|9121.8|9119|9109.8|9107|220
1645086590000|2022-02-17 08:29:50|9117.8|9115|9138|9135.2|9139.9|9137.1|9117.3|9114.5|528
1645086600000|2022-02-17 08:30:00|9139.4|9136.6|9116.4|9113.6|9139.4|9136.6|9111.5|9108.7|419
1645086610000|2022-02-17 08:30:10|9114.9|9112.1|9106.9|9104.1|9114.9|9112.1|9100.9|9098.1|242
1645086620000|2022-02-17 08:30:20|9107.4|9104.6|9103.9|9101.1|9108.9|9106.1|9097.4|9094.6|272
1645086630000|2022-02-17 08:30:30|9103.4|9100.6|9115.4|9112.6|9115.9|9113.1|9102.9|9100.1|182
1645086640000|2022-02-17 08:30:40|9115.9|9113.1|9113.9|9111.1|9120.4|9117.6|9108.4|9105.6|234
1645086650000|2022-02-17 08:30:50|9112.9|9110.1|9103.4|9100.6|9115.9|9113.1|9103.4|9100.6|67
1645086660000|2022-02-17 08:31:00|9103.9|9101.1|9096.4|9093.6|9104.4|9101.6|9091.9|9089.1|270
1645086670000|2022-02-17 08:31:10|9095.9|9093.1|9097.8|9095|9098.3|9095.5|9087.9|9085.1|134
1645086680000|2022-02-17 08:31:20|9097.3|9094.5|9109.8|9107|9113.8|9111|9097.3|9094.5|120
1645086690000|2022-02-17 08:31:30|9110.8|9108|9112.4|9109.6|9120.9|9118.1|9110.4|9107.6|145
1645086700000|2022-02-17 08:31:40|9112.9|9110.1|9112.4|9109.6|9115.9|9113.1|9111.9|9109.1|35
1645086710000|2022-02-17 08:31:50|9111.9|9109.1|9106.9|9104.1|9114.9|9112.1|9106.4|9103.6|70
1645086720000|2022-02-17 08:32:00|9106.4|9103.6|9113.3|9110.5|9113.3|9110.5|9102.8|9100|80
1645086730000|2022-02-17 08:32:10|9112.9|9110.1|9111.3|9108.5|9113.4|9110.6|9109.4|9106.6|43
1645086740000|2022-02-17 08:32:20|9110.9|9108.1|9119.3|9116.5|9120.3|9117.5|9110.8|9108|52
1645086750000|2022-02-17 08:32:30|9119.8|9117|9120.3|9117.5|9122.8|9120|9115.8|9113|84
1645086760000|2022-02-17 08:32:40|9119.8|9117|9109.8|9107|9119.8|9117|9109.3|9106.5|108
1645086770000|2022-02-17 08:32:50|9110.3|9107.5|9109.8|9107|9116.3|9113.5|9107.8|9105|89
1645086780000|2022-02-17 08:33:00|9110.3|9107.5|9106.3|9103.5|9111.8|9109|9106.3|9103.5|53
1645086790000|2022-02-17 08:33:10|9105.8|9103|9106.3|9103.5|9106.8|9104|9101.8|9099|170
1645086800000|2022-02-17 08:33:20|9105.9|9103.1|9112.8|9110|9113.8|9111|9101.4|9098.6|142
1645086810000|2022-02-17 08:33:30|9111.8|9109|9112.3|9109.5|9112.8|9110|9108.8|9106|20
1645086820000|2022-02-17 08:33:40|9112.8|9110|9108.8|9106|9113.3|9110.5|9107.8|9105|87
1645086830000|2022-02-17 08:33:50|9109.8|9107|9113.3|9110.5|9114.8|9112|9109.8|9107|27
1645086840000|2022-02-17 08:34:00|9112.8|9110|9111.3|9108.5|9113.8|9111|9108.8|9106|46
1645086850000|2022-02-17 08:34:10|9110.8|9108|9105.8|9103|9111.8|9109|9105.8|9103|18
1645086860000|2022-02-17 08:34:20|9105.3|9102.5|9103.8|9101|9107.3|9104.5|9103.8|9101|15
1645086870000|2022-02-17 08:34:30|9101.9|9099.1|9103.3|9100.5|9104.8|9102|9098.8|9096|43
1645086880000|2022-02-17 08:34:40|9103.8|9101|9105.3|9102.5|9107.3|9104.5|9102.8|9100|44
1645086890000|2022-02-17 08:34:50|9104.8|9102|9102.9|9100.1|9106.8|9104|9102.8|9100|37
1645086900000|2022-02-17 08:35:00|9103.8|9101|9098.9|9096.1|9105.3|9102.5|9098.3|9095.5|36
1645086910000|2022-02-17 08:35:10|9098.3|9095.5|9106.9|9104.1|9107.9|9105.1|9098.3|9095.5|96
1645086920000|2022-02-17 08:35:20|9106.4|9103.6|9106.9|9104.1|9107.4|9104.6|9103.4|9100.6|40
1645086930000|2022-02-17 08:35:30|9106.4|9103.6|9109.4|9106.6|9109.4|9106.6|9104.9|9102.1|14
1645086940000|2022-02-17 08:35:40|9109.9|9107.1|9117.9|9115.1|9119.4|9116.6|9109.9|9107.1|62
1645086950000|2022-02-17 08:35:50|9118.9|9116.1|9119.9|9117.1|9120.4|9117.6|9117.9|9115.1|16
1645086960000|2022-02-17 08:36:00|9119|9116.2|9121|9118.2|9121.9|9119.1|9112.9|9110.1|66
1645086970000|2022-02-17 08:36:10|9120.5|9117.7|9117.5|9114.7|9122|9119.2|9117.5|9114.7|31
1645086980000|2022-02-17 08:36:20|9117|9114.2|9119.5|9116.7|9119.9|9117.1|9115.5|9112.7|19
1645086990000|2022-02-17 08:36:30|9119|9116.2|9115.4|9112.6|9120.4|9117.6|9114.4|9111.6|33
1645087000000|2022-02-17 08:36:40|9115|9112.2|9114.4|9111.6|9116.9|9114.1|9114.4|9111.6|10
1645087010000|2022-02-17 08:36:50|9114.5|9111.7|9111.9|9109.1|9116.9|9114.1|9111.9|9109.1|37
1645087020000|2022-02-17 08:37:00|9112|9109.2|9114.4|9111.6|9114.9|9112.1|9110.9|9108.1|38
1645087030000|2022-02-17 08:37:10|9113.9|9111.1|9109.9|9107.1|9114.9|9112.1|9108.9|9106.1|62
1645087040000|2022-02-17 08:37:20|9110.4|9107.6|9109.9|9107.1|9111.9|9109.1|9109.4|9106.6|18
1645087050000|2022-02-17 08:37:30|9110.9|9108.1|9109.9|9107.1|9110.9|9108.1|9108.9|9106.1|63
1645087060000|2022-02-17 08:37:40|9110.9|9108.1|9108.9|9106.1|9111.9|9109.1|9108.9|9106.1|21
1645087070000|2022-02-17 08:37:50|9109.4|9106.6|9108.9|9106.1|9112.4|9109.6|9108.9|9106.1|25
1645087080000|2022-02-17 08:38:00|9108.4|9105.6|9102.4|9099.6|9109.9|9107.1|9102.4|9099.6|46
1645087090000|2022-02-17 08:38:10|9100.9|9098.1|9103.9|9101.1|9106.9|9104.1|9100.9|9098.1|44
1645087100000|2022-02-17 08:38:20|9104.4|9101.6|9104.9|9102.1|9104.9|9102.1|9100.9|9098.1|37
1645087110000|2022-02-17 08:38:30|9104.4|9101.6|9104.9|9102.1|9106.9|9104.1|9104.4|9101.6|21
1645087120000|2022-02-17 08:38:40|9104.4|9101.6|9103.9|9101.1|9105.4|9102.6|9100.9|9098.1|28
1645087130000|2022-02-17 08:38:50|9104.9|9102.1|9104.9|9102.1|9106.9|9104.1|9104.9|9102.1|36
1645087140000|2022-02-17 08:39:00|9105.9|9103.1|9103.4|9100.6|9106.9|9104.1|9102.9|9100.1|16
1645087150000|2022-02-17 08:39:10|9102.9|9100.1|9101.9|9099.1|9102.9|9100.1|9100.9|9098.1|21
1645087160000|2022-02-17 08:39:20|9100.9|9098.1|9103.9|9101.1|9103.9|9101.1|9100.4|9097.6|14
1645087170000|2022-02-17 08:39:30|9103.4|9100.6|9105.9|9103.1|9106.4|9103.6|9101.9|9099.1|23
1645087180000|2022-02-17 08:39:40|9105.4|9102.6|9105.9|9103.1|9106.4|9103.6|9104.9|9102.1|19
1645087190000|2022-02-17 08:39:50|9105.4|9102.6|9106.9|9104.1|9106.9|9104.1|9104.9|9102.1|8
1645087200000|2022-02-17 08:40:00|9106.4|9103.6|9105.9|9103.1|9106.9|9104.1|9104.9|9102.1|15
1645087210000|2022-02-17 08:40:10|9104.9|9102.1|9101.9|9099.1|9104.9|9102.1|9100.9|9098.1|23
1645087220000|2022-02-17 08:40:20|9102.9|9100.1|9106.9|9104.1|9106.9|9104.1|9100.9|9098.1|88
1645087230000|2022-02-17 08:40:30|9106.4|9103.6|9108.4|9105.6|9109.9|9107.1|9106.4|9103.6|39
1645087240000|2022-02-17 08:40:40|9107.9|9105.1|9109.9|9107.1|9111.4|9108.6|9107.9|9105.1|20
1645087250000|2022-02-17 08:40:50|9110.9|9108.1|9110.4|9107.6|9111.4|9108.6|9109.9|9107.1|22
1645087260000|2022-02-17 08:41:00|9109.9|9107.1|9107.9|9105.1|9109.9|9107.1|9107.9|9105.1|16
1645087270000|2022-02-17 08:41:10|9108.9|9106.1|9106.4|9103.6|9108.9|9106.1|9105.9|9103.1|17
1645087280000|2022-02-17 08:41:20|9106.9|9104.1|9106.9|9104.1|9107.4|9104.6|9103.9|9101.1|50
1645087290000|2022-02-17 08:41:30|9106.4|9103.6|9110.9|9108.1|9111.9|9109.1|9105.9|9103.1|41
1645087300000|2022-02-17 08:41:40|9111.9|9109.1|9110.4|9107.6|9112.9|9110.1|9109.9|9107.1|39
1645087310000|2022-02-17 08:41:50|9110.9|9108.1|9112.9|9110.1|9114.9|9112.1|9110.9|9108.1|45
1645087320000|2022-02-17 08:42:00|9113.4|9110.6|9113.9|9111.1|9114.4|9111.6|9113.4|9110.6|9
1645087330000|2022-02-17 08:42:10|9114.4|9111.6|9111.9|9109.1|9114.4|9111.6|9110.9|9108.1|23
1645087340000|2022-02-17 08:42:20|9112.4|9109.6|9112.9|9110.1|9113.9|9111.1|9111.9|9109.1|56
1645087350000|2022-02-17 08:42:30|9113.4|9110.6|9116.9|9114.1|9118.4|9115.6|9112.9|9110.1|84
1645087360000|2022-02-17 08:42:40|9116.4|9113.6|9113.9|9111.1|9118.9|9116.1|9113.9|9111.1|81
1645087370000|2022-02-17 08:42:50|9114.4|9111.6|9112.4|9109.6|9114.4|9111.6|9111.9|9109.1|17
1645087380000|2022-02-17 08:43:00|9112.9|9110.1|9112.4|9109.6|9113.4|9110.6|9110.4|9107.6|32
1645087390000|2022-02-17 08:43:10|9112.9|9110.1|9112.4|9109.6|9112.9|9110.1|9110.4|9107.6|18
1645087400000|2022-02-17 08:43:20|9111.9|9109.1|9109.4|9106.6|9111.9|9109.1|9109.4|9106.6|17
1645087410000|2022-02-17 08:43:30|9109.9|9107.1|9110.9|9108.1|9111.4|9108.6|9109.4|9106.6|17
1645087420000|2022-02-17 08:43:40|9111.9|9109.1|9110.9|9108.1|9111.9|9109.1|9109.9|9107.1|9
1645087430000|2022-02-17 08:43:50|9111.4|9108.6|9111.8|9109|9111.9|9109.1|9110.4|9107.6|13
1645087440000|2022-02-17 08:44:00|9111.9|9109.1|9112.3|9109.5|9114.8|9112|9110.9|9108.1|72
1645087450000|2022-02-17 08:44:10|9112.8|9110|9111.9|9109.1|9112.9|9110.1|9111.9|9109.1|14
1645087460000|2022-02-17 08:44:20|9112.3|9109.5|9113.8|9111|9114.9|9112.1|9112.3|9109.5|14
1645087470000|2022-02-17 08:44:30|9113.9|9111.1|9111.8|9109|9114.3|9111.5|9111.3|9108.5|15
1645087480000|2022-02-17 08:44:40|9111.3|9108.5|9107.9|9105.1|9111.3|9108.5|9107.9|9105.1|40
1645087490000|2022-02-17 08:44:50|9108.3|9105.5|9106.8|9104|9109.9|9107.1|9106.3|9103.5|50
1645087500000|2022-02-17 08:45:00|9106.9|9104.1|9107.9|9105.1|9109.3|9106.5|9105.9|9103.1|32
1645087510000|2022-02-17 08:45:10|9108.8|9106|9109.9|9107.1|9110.8|9108|9108.8|9106|19
1645087520000|2022-02-17 08:45:20|9110.9|9108.1|9111.8|9109|9113.4|9110|9110.8|9108|47
1645087530000|2022-02-17 08:45:30|9112.8|9110|9110.8|9108|9112.8|9110|9110.8|9108|32
1645087540000|2022-02-17 08:45:40|9110.3|9107.5|9112.4|9109.6|9112.4|9109.6|9107.3|9104.5|13
1645087550000|2022-02-17 08:45:50|9112.8|9110|9112.4|9109.6|9113.9|9111.1|9109.9|9107.1|57
1645087560000|2022-02-17 08:46:00|9111.9|9109.1|9110.9|9108.1|9114.9|9112.1|9108.9|9106.1|15
1645087570000|2022-02-17 08:46:10|9110.4|9107.6|9110.4|9107.6|9111.9|9109.1|9109.9|9107.1|12
1645087580000|2022-02-17 08:46:20|9109.9|9107.1|9106.9|9104.1|9110.8|9108|9104.8|9102|61
1645087590000|2022-02-17 08:46:30|9107.4|9104.6|9104.9|9102.1|9107.4|9104.6|9104.9|9102.1|7
1645087600000|2022-02-17 08:46:40|9105.3|9102.5|9107.9|9105.1|9109.9|9107.1|9104.9|9102.1|31
1645087610000|2022-02-17 08:46:50|9106.9|9104.1|9113.4|9110.6|9113.4|9110.6|9106.9|9104.1|26
1645087620000|2022-02-17 08:47:00|9113.8|9111|9113.8|9111|9115.3|9112.5|9112.8|9110|64
1645087630000|2022-02-17 08:47:10|9113.9|9111.1|9110.9|9108.1|9115.8|9113|9108.8|9106|50
1645087640000|2022-02-17 08:47:20|9110.4|9107.6|9109.8|9107|9110.9|9108.1|9109.4|9106.4|29
1645087650000|2022-02-17 08:47:30|9111.8|9109|9115.9|9113.1|9115.9|9113.1|9109.4|9106.6|107
1645087660000|2022-02-17 08:47:40|9115.4|9112.6|9113.9|9111.1|9118.9|9116.1|9113.9|9111.1|72
1645087670000|2022-02-17 08:47:50|9114.8|9112|9116.9|9114.1|9117.9|9115.1|9112.9|9110.1|38
1645087680000|2022-02-17 08:48:00|9116.4|9113.6|9116.4|9113.6|9121.4|9118.6|9114.4|9111.6|77
1645087690000|2022-02-17 08:48:10|9115.4|9112.6|9115.9|9113.1|9117.4|9114.6|9114.9|9112.1|39
1645087700000|2022-02-17 08:48:20|9116.3|9113.5|9118.8|9116|9120.3|9117.5|9115.8|9113|14
1645087710000|2022-02-17 08:48:30|9119.3|9116.5|9117.8|9115|9119.3|9116.5|9115.8|9113|68
1645087720000|2022-02-17 08:48:40|9117.3|9114.5|9118.3|9115.5|9118.3|9115.5|9115.8|9113|15
1645087730000|2022-02-17 08:48:50|9117.8|9115|9117.8|9115|9118.3|9115.5|9116.8|9114|14
1645087740000|2022-02-17 08:49:00|9118.3|9115.5|9114.8|9112|9119.8|9117|9114.8|9112|27
1645087750000|2022-02-17 08:49:10|9113.8|9111|9112.3|9109.5|9115.8|9113|9111.8|9109|33
1645087760000|2022-02-17 08:49:20|9111.8|9109|9111.8|9109|9112.8|9110|9109.8|9107|42
1645087770000|2022-02-17 08:49:30|9110.8|9108|9104.3|9101.5|9110.8|9108|9100.8|9098|91
1645087780000|2022-02-17 08:49:40|9104.8|9102|9105.3|9102.5|9105.8|9103|9104.8|9102|14
1645087790000|2022-02-17 08:49:50|9104.8|9102|9105.3|9102.5|9107.3|9104.5|9104.8|9102|29
1645087800000|2022-02-17 08:50:00|9104.8|9102|9103.8|9101|9104.8|9102|9102.4|9099.6|38
1645087810000|2022-02-17 08:50:10|9104.8|9102|9104.8|9102|9104.8|9102|9102.8|9100|25
1645087820000|2022-02-17 08:50:20|9104.3|9101.5|9102.3|9099.5|9104.8|9102|9101.3|9098.5|19
1645087830000|2022-02-17 08:50:30|9101.8|9099|9103.3|9100.5|9104.8|9102|9101.8|9099|8
1645087840000|2022-02-17 08:50:40|9102.9|9100.1|9104.8|9102|9104.8|9102|9101.8|9099|24
1645087850000|2022-02-17 08:50:50|9104.3|9101.5|9105.9|9103.1|9106.9|9104.1|9103.9|9101.1|28
1645087860000|2022-02-17 08:51:00|9105.4|9102.6|9105.8|9103|9105.9|9103.1|9104.8|9102|6
1645087870000|2022-02-17 08:51:10|9106.8|9104|9106.8|9104|9107.9|9105.1|9105.8|9103|11
1645087880000|2022-02-17 08:51:20|9105.9|9103.1|9104.8|9102|9105.9|9103.1|9103.8|9101|14
1645087890000|2022-02-17 08:51:30|9104.4|9101.6|9104.4|9101.6|9104.9|9102.1|9101.8|9099|19
1645087900000|2022-02-17 08:51:40|9103.9|9101.1|9102.3|9099.5|9104.4|9101.6|9101.8|9099|19
1645087910000|2022-02-17 08:51:50|9102.4|9099.6|9102.8|9100|9102.9|9100.1|9101.8|9099|8
1645087920000|2022-02-17 08:52:00|9102.3|9099.5|9102.8|9100|9103.8|9101|9101.8|9099|16
1645087930000|2022-02-17 08:52:10|9103.8|9101|9100.9|9098.1|9103.8|9101|9099.9|9097.1|21
1645087940000|2022-02-17 08:52:20|9101.8|9099|9101.9|9099.1|9101.9|9099.1|9099.8|9097|22
1645087950000|2022-02-17 08:52:30|9102.3|9099.5|9100.8|9098|9103.3|9100.5|9100.4|9097.6|22
1645087960000|2022-02-17 08:52:40|9100.4|9097.6|9100.8|9098|9101.8|9099|9099.8|9097|25
1645087970000|2022-02-17 08:52:50|9099.9|9097.1|9097.8|9095|9099.9|9097.1|9095.9|9093.1|58
1645087980000|2022-02-17 08:53:00|9097.3|9094.5|9087.8|9085|9097.8|9095|9086.3|9083.5|137
1645087990000|2022-02-17 08:53:10|9087.3|9084.5|9086.8|9084|9088.8|9086|9081.3|9078.5|147
1645088000000|2022-02-17 08:53:20|9085.8|9083|9087.3|9084.5|9087.3|9084.5|9084.8|9082|36
1645088010000|2022-02-17 08:53:30|9086.8|9084|9083.3|9080.5|9086.8|9084|9082.8|9080|42
1645088020000|2022-02-17 08:53:40|9082.8|9080|9079.8|9077|9082.8|9080|9078.8|9076|73
1645088030000|2022-02-17 08:53:50|9078.8|9076|9077.3|9074.5|9080.8|9078|9076.8|9074|86
1645088040000|2022-02-17 08:54:00|9077.8|9075|9079.8|9077|9081.8|9079|9077.8|9075|49
1645088050000|2022-02-17 08:54:10|9080.8|9078|9079.8|9077|9080.8|9078|9079.8|9077|31
1645088060000|2022-02-17 08:54:20|9080.3|9077.5|9079.8|9077|9080.3|9077.5|9077.3|9074.5|26
1645088070000|2022-02-17 08:54:30|9080.3|9077.5|9079.8|9077|9080.8|9078|9079.8|9077|10
1645088080000|2022-02-17 08:54:40|9080.8|9078|9080.8|9078|9080.8|9078|9079.8|9077|10
1645088090000|2022-02-17 08:54:50|9082.8|9080|9083.8|9081|9083.8|9081|9081.3|9078.5|32
1645088100000|2022-02-17 08:55:00|9084.8|9082|9082.8|9080|9086.3|9083.5|9081.3|9078.5|41
1645088110000|2022-02-17 08:55:10|9082.3|9079.5|9083.3|9080.5|9083.3|9080.5|9080.8|9078|16
1645088120000|2022-02-17 08:55:20|9082.8|9080|9080.8|9078|9083.3|9080.5|9080.8|9078|25
1645088130000|2022-02-17 08:55:30|9081.3|9078.5|9076.3|9073.5|9081.3|9078.5|9076.3|9073.5|33
1645088140000|2022-02-17 08:55:40|9075.8|9073|9078.8|9076|9080.3|9077.5|9074.8|9072|156
1645088150000|2022-02-17 08:55:50|9079.3|9076.5|9079.8|9077|9080.8|9078|9079.3|9076.5|17
1645088160000|2022-02-17 08:56:00|9080.3|9077.5|9086.3|9083.5|9086.8|9084|9080.3|9077.5|61
1645088170000|2022-02-17 08:56:10|9086.8|9084|9084.8|9082|9086.8|9084|9084.3|9081.5|41
1645088180000|2022-02-17 08:56:20|9083.3|9080.5|9080.3|9077.5|9084.3|9081.5|9080.3|9077.5|33
1645088190000|2022-02-17 08:56:30|9079.8|9077|9081.8|9079|9081.8|9079|9076.8|9074|58
1645088200000|2022-02-17 08:56:40|9082.8|9080|9083.8|9081|9084.3|9081.5|9082.8|9080|10
1645088210000|2022-02-17 08:56:50|9083.3|9080.5|9082.8|9080|9084.8|9082|9081.8|9079|4
1645088220000|2022-02-17 08:57:00|9082.3|9079.5|9081.8|9079|9082.8|9080|9081.8|9079|6
1645088230000|2022-02-17 08:57:10|9080.8|9078|9082.3|9079.5|9082.8|9080|9076.3|9073.5|74
1645088240000|2022-02-17 08:57:20|9083.3|9080.5|9082.8|9080|9083.8|9081|9082.8|9080|0
1645088250000|2022-02-17 08:57:30|9081.8|9079|9094.8|9092|9097.8|9095|9081.8|9079|124
1645088260000|2022-02-17 08:57:40|9095.3|9092.5|9094.8|9092|9096.3|9093.5|9093.8|9091|31
1645088270000|2022-02-17 08:57:50|9093.8|9091|9096.8|9094|9097.3|9094.5|9093.8|9091|79
1645088280000|2022-02-17 08:58:00|9096.3|9093.5|9096.3|9093.5|9099.8|9097|9094.8|9092|48
1645088290000|2022-02-17 08:58:10|9095.8|9093|9090.3|9087.5|9096.8|9094|9088.8|9086|71
1645088300000|2022-02-17 08:58:20|9090.8|9088|9091.3|9088.5|9092.8|9090|9089.3|9086.5|13
1645088310000|2022-02-17 08:58:30|9090.8|9088|9091.8|9089|9092.8|9090|9090.8|9088|5
1645088320000|2022-02-17 08:58:40|9092.8|9090|9097.8|9095|9100.8|9098|9092.8|9090|42
1645088330000|2022-02-17 08:58:50|9097.3|9094.5|9095.3|9092.5|9098.3|9095.5|9094.8|9092|19
1645088340000|2022-02-17 08:59:00|9095.8|9093|9093.8|9091|9095.8|9093|9093.8|9091|4
1645088350000|2022-02-17 08:59:10|9094.3|9091.5|9093.3|9090.5|9094.8|9092|9093.3|9090.5|18
1645088360000|2022-02-17 08:59:20|9093.8|9091|9092.8|9090|9095.8|9093|9092.3|9089.5|27
1645088370000|2022-02-17 08:59:30|9093.3|9090.5|9094.3|9091.5|9094.3|9091.5|9090.8|9088|24
1645088380000|2022-02-17 08:59:40|9093.8|9091|9092.8|9090|9093.8|9091|9091.8|9089|15
1645088390000|2022-02-17 08:59:50|9092.3|9089.5|9089.3|9086.5|9092.8|9090|9087.8|9085|32
1645088400000|2022-02-17 09:00:00|9089.8|9087|9088.3|9085.5|9091.8|9089|9086.3|9083.5|48
1645088410000|2022-02-17 09:00:10|9088.8|9086|9092.3|9089.5|9093.8|9091|9087.8|9085|15
1645088420000|2022-02-17 09:00:20|9092.8|9090|9089.8|9087|9094.3|9091.5|9088.8|9086|34
1645088430000|2022-02-17 09:00:30|9090.3|9087.5|9089.8|9087|9090.3|9087.5|9089.8|9087|1
1645088440000|2022-02-17 09:00:40|9088.8|9086|9089.8|9087|9090.8|9088|9088.3|9085.5|9
1645088450000|2022-02-17 09:00:50|9088.8|9086|9084.8|9082|9089.3|9086.5|9083.8|9081|15
1645088460000|2022-02-17 09:01:00|9082.4|9078.4|9080.8|9078|9082.4|9079.5|9079.8|9077|86
1645088470000|2022-02-17 09:01:10|9079.8|9077|9078.8|9076|9080.8|9078|9077.8|9075|43
1645088480000|2022-02-17 09:01:20|9077.3|9074.5|9073.3|9070.5|9077.8|9075|9072.3|9069.4|115
1645088490000|2022-02-17 09:01:30|9074.7|9071.9|9074.3|9071.5|9076.3|9073.5|9073.8|9071|24
1645088500000|2022-02-17 09:01:40|9074.8|9072|9069.8|9067|9074.8|9072|9067.8|9065|54
1645088510000|2022-02-17 09:01:50|9068.8|9066|9073.3|9070.5|9073.3|9070.5|9067.3|9064.5|68
1645088520000|2022-02-17 09:02:00|9072.8|9070|9075.8|9073|9077.7|9074.9|9070.8|9068|93
1645088530000|2022-02-17 09:02:10|9076.7|9073.9|9073.3|9070.5|9076.7|9073.9|9069.8|9067|60
1645088540000|2022-02-17 09:02:20|9073.8|9071|9075.7|9072.9|9078.2|9075.4|9073.3|9070.5|15
1645088550000|2022-02-17 09:02:30|9075.8|9073|9076.7|9073.9|9078.7|9075.9|9073.7|9070.9|39
1645088560000|2022-02-17 09:02:40|9074.3|9071.5|9068.2|9065.4|9074.3|9071.5|9067.8|9065|24
1645088570000|2022-02-17 09:02:50|9068.3|9065.5|9066.8|9064|9069.7|9066.9|9065.8|9063|29
1645088580000|2022-02-17 09:03:00|9067.2|9064.4|9070.2|9067.4|9071.8|9069|9067.2|9064.4|46
1645088590000|2022-02-17 09:03:10|9069.8|9067|9069.8|9067|9071.8|9069|9068.8|9066|12
1645088600000|2022-02-17 09:03:20|9069.3|9066.5|9068.8|9066|9070.7|9067.9|9068.8|9066|18
1645088610000|2022-02-17 09:03:30|9069.2|9066.4|9069.3|9066.5|9069.8|9067|9069.2|9066.4|3
1645088620000|2022-02-17 09:03:40|9069.8|9067|9071.8|9069|9072.8|9070|9069.3|9066.5|9
1645088630000|2022-02-17 09:03:50|9072.7|9069.9|9070.8|9068|9072.8|9070|9070.8|9068|6
1645088640000|2022-02-17 09:04:00|9070.3|9067.5|9065.7|9062.9|9071.8|9069|9064.3|9061.5|121
1645088650000|2022-02-17 09:04:10|9065.3|9062.5|9061.7|9058.9|9065.7|9062.9|9058.2|9055.4|86
1645088660000|2022-02-17 09:04:20|9060.8|9058|9062.8|9060|9063.7|9060.9|9058.7|9055.9|22
1645088670000|2022-02-17 09:04:30|9062.7|9059.9|9063.2|9060.4|9063.7|9060.9|9060.7|9057.9|24
1645088680000|2022-02-17 09:04:40|9063.7|9060.9|9062.7|9059.9|9064.2|9061.4|9060.7|9057.9|13
1645088690000|2022-02-17 09:04:50|9063.2|9060.4|9062.2|9059.4|9063.2|9060.4|9061.7|9058.9|5
1645088700000|2022-02-17 09:05:00|9062.7|9059.9|9061.7|9058.9|9062.7|9059.9|9061.2|9058.4|3
1645088710000|2022-02-17 09:05:10|9062.2|9059.4|9060.7|9057.9|9063.2|9060.4|9059.8|9057|38
1645088720000|2022-02-17 09:05:20|9062.2|9059.4|9061.7|9058.9|9062.7|9059.9|9060.7|9057.9|23
1645088730000|2022-02-17 09:05:30|9061.8|9059|9062.8|9060|9063.3|9060.5|9061.3|9058.5|7
1645088740000|2022-02-17 09:05:40|9063.3|9060.5|9063.7|9060.9|9064.2|9061.4|9062.2|9059.4|9
1645088750000|2022-02-17 09:05:50|9063.2|9060.4|9062.7|9059.9|9063.7|9060.9|9060.7|9057.9|7
1645088760000|2022-02-17 09:06:00|9063.7|9060.9|9062.7|9059.9|9063.7|9060.9|9060.7|9057.9|26
1645088770000|2022-02-17 09:06:10|9061.8|9059|9067.8|9065|9068.8|9066|9060.8|9058|109
1645088780000|2022-02-17 09:06:20|9069.2|9066.4|9072.7|9069.9|9073.2|9070.4|9068.3|9065.5|69
1645088790000|2022-02-17 09:06:30|9072.3|9069.5|9066.7|9063.9|9072.3|9069.5|9063.8|9061|38
1645088800000|2022-02-17 09:06:40|9067.7|9064.9|9066.3|9063.5|9069.8|9067|9066.2|9063.4|44
1645088810000|2022-02-17 09:06:50|9066.8|9064|9065.3|9062.5|9068.7|9065.9|9064.8|9062|54
1645088820000|2022-02-17 09:07:00|9065.2|9062.4|9066.7|9063.9|9067.2|9064.4|9064.7|9061.9|26
1645088830000|2022-02-17 09:07:10|9067.2|9064.4|9066.2|9063.4|9070.8|9064.4|9065.7|9060.8|42
1645088840000|2022-02-17 09:07:20|9066.7|9063.9|9064.7|9061.9|9068.2|9065.4|9064.7|9061.9|8
1645088850000|2022-02-17 09:07:30|9065.2|9062.4|9060.2|9057.4|9065.7|9062.9|9059.7|9056.9|64
1645088860000|2022-02-17 09:07:40|9059.7|9056.9|9063.2|9060.4|9064.7|9061.9|9059.7|9056.9|19
1645088870000|2022-02-17 09:07:50|9062.7|9059.9|9064.2|9061.4|9064.7|9061.9|9060.2|9057.4|17
1645088880000|2022-02-17 09:08:00|9064.7|9061.9|9060.7|9057.9|9065.7|9062.9|9060.7|9057.9|41
1645088890000|2022-02-17 09:08:10|9061.7|9058.9|9056.7|9053.9|9062.2|9059.4|9056.7|9053.9|55
1645088900000|2022-02-17 09:08:20|9057.7|9054.9|9049.7|9046.9|9058.7|9055.9|9049.7|9046.9|240
1645088910000|2022-02-17 09:08:30|9050.7|9047.9|9054.6|9051.8|9057.7|9054.9|9048.7|9045.9|117
1645088920000|2022-02-17 09:08:40|9054.1|9051.3|9049.6|9046.8|9055.1|9052.3|9049.6|9046.8|55
1645088930000|2022-02-17 09:08:50|9048.6|9045.8|9049.6|9046.8|9050.1|9047.3|9048.6|9045.8|13
1645088940000|2022-02-17 09:09:00|9048.7|9045.9|9049.6|9046.8|9053.1|9050.3|9048.6|9045.8|24
1645088950000|2022-02-17 09:09:10|9050.1|9047.3|9054.6|9051.8|9054.6|9051.8|9049.6|9046.8|19
1645088960000|2022-02-17 09:09:20|9053.7|9050.9|9054.7|9051.9|9057.2|9054.4|9053.6|9050.8|41
1645088970000|2022-02-17 09:09:30|9055.7|9052.9|9054.7|9051.9|9055.7|9052.9|9052.7|9049.9|30
1645088980000|2022-02-17 09:09:40|9054.2|9051.4|9056.7|9053.9|9057.1|9054.3|9053.7|9050.9|17
1645088990000|2022-02-17 09:09:50|9057.2|9054.4|9059.7|9056.9|9060.2|9057.4|9054.2|9051.4|29
1645089000000|2022-02-17 09:10:00|9060.2|9057.4|9055.6|9052.8|9060.7|9057.9|9055.2|9052.4|32
1645089010000|2022-02-17 09:10:10|9057.2|9054.4|9057.6|9054.8|9057.6|9054.8|9057.1|9054.3|7
1645089020000|2022-02-17 09:10:20|9057.2|9054.4|9056.6|9053.8|9058.1|9055.3|9055.6|9052.8|11
1645089030000|2022-02-17 09:10:30|9058.1|9055.3|9056.7|9053.9|9058.6|9055.8|9056.7|9053.9|15
1645089040000|2022-02-17 09:10:40|9057.6|9054.8|9060.2|9057.4|9060.7|9057.9|9057.2|9054.4|19
1645089050000|2022-02-17 09:10:50|9059.7|9056.9|9058.2|9055.4|9059.7|9056.9|9055.7|9052.9|20
1645089060000|2022-02-17 09:11:00|9057.7|9054.9|9057.7|9054.9|9059.7|9056.9|9057.7|9054.9|8
1645089070000|2022-02-17 09:11:10|9057.2|9054.4|9058.2|9055.4|9058.2|9055.4|9057.2|9054.4|2
1645089080000|2022-02-17 09:11:20|9057.7|9054.9|9050.2|9047.4|9058.2|9055.4|9049.7|9046.9|38
1645089090000|2022-02-17 09:11:30|9049.7|9046.9|9051.7|9048.9|9051.7|9048.9|9049.7|9046.9|42
1645089100000|2022-02-17 09:11:40|9052.7|9049.9|9053.7|9050.9|9055.7|9052.9|9051.7|9048.9|39
1645089110000|2022-02-17 09:11:50|9054.2|9051.4|9050.7|9047.9|9054.7|9051.9|9050.7|9047.9|18
1645089120000|2022-02-17 09:12:00|9051.2|9048.4|9049.2|9046.4|9051.2|9048.4|9048.2|9045.4|27
1645089130000|2022-02-17 09:12:10|9049.7|9046.9|9050.2|9047.4|9051.2|9048.4|9047.2|9044.4|54
1645089140000|2022-02-17 09:12:20|9050.7|9047.9|9054.2|9051.4|9054.2|9051.4|9050.2|9047.4|15
1645089150000|2022-02-17 09:12:30|9054.7|9051.9|9052.2|9049.4|9054.7|9051.9|9052.2|9049.4|21
1645089160000|2022-02-17 09:12:40|9051.7|9048.9|9051.7|9048.9|9052.7|9049.9|9050.7|9047.9|6
1645089170000|2022-02-17 09:12:50|9051.2|9048.4|9051.2|9048.4|9051.7|9048.9|9051.2|9048.4|0
1645089180000|2022-02-17 09:13:00|9051.7|9048.9|9055.7|9052.9|9055.7|9052.9|9050.7|9047.9|38
1645089190000|2022-02-17 09:13:10|9055.2|9052.4|9050.7|9047.9|9055.2|9052.4|9050.7|9047.9|17
1645089200000|2022-02-17 09:13:20|9051.7|9048.9|9050.2|9047.4|9051.7|9048.9|9048.2|9045.4|25
1645089210000|2022-02-17 09:13:30|9050.7|9047.9|9053.2|9050.4|9053.2|9050.4|9048.7|9045.9|21
1645089220000|2022-02-17 09:13:40|9052.7|9049.9|9053.7|9050.9|9055.7|9052.9|9052.2|9049.4|13
1645089230000|2022-02-17 09:13:50|9052.7|9049.9|9054.7|9051.9|9054.7|9051.9|9050.7|9047.9|27
1645089240000|2022-02-17 09:14:00|9053.7|9050.9|9054.7|9051.9|9054.7|9051.9|9053.7|9050.9|6
1645089250000|2022-02-17 09:14:10|9055.7|9052.9|9053.7|9050.9|9056.7|9053.9|9053.7|9050.9|24
1645089260000|2022-02-17 09:14:20|9054.2|9051.4|9054.7|9051.9|9055.2|9052.4|9053.2|9050.4|23
1645089270000|2022-02-17 09:14:30|9053.7|9050.9|9054.7|9051.9|9055.7|9052.9|9053.7|9050.9|17
1645089280000|2022-02-17 09:14:40|9055.2|9052.4|9061.2|9058.4|9061.2|9058.4|9055.2|9052.4|15
1645089290000|2022-02-17 09:14:50|9060.7|9057.9|9060.7|9057.9|9061.7|9058.9|9058.7|9055.9|18
1645089300000|2022-02-17 09:15:00|9061.2|9058.4|9057.7|9054.9|9061.7|9058.9|9057.7|9054.9|16
1645089310000|2022-02-17 09:15:10|9056.7|9053.9|9061.7|9058.9|9061.7|9058.9|9056.7|9053.9|21
1645089320000|2022-02-17 09:15:20|9061.2|9058.4|9060.7|9057.9|9062.7|9059.9|9060.7|9057.9|16
1645089330000|2022-02-17 09:15:30|9061.2|9058.4|9060.2|9057.4|9061.7|9058.9|9059.7|9056.9|19
1645089340000|2022-02-17 09:15:40|9060.7|9057.9|9060.2|9057.4|9061.2|9058.4|9060.2|9057.4|5
1645089350000|2022-02-17 09:15:50|9060.7|9057.9|9061.7|9058.9|9061.7|9058.9|9059.7|9056.9|7
1645089360000|2022-02-17 09:16:00|9061.2|9058.4|9058.7|9055.9|9061.7|9058.9|9058.6|9055.8|17
1645089370000|2022-02-17 09:16:10|9059.2|9056.4|9055.2|9052.4|9059.2|9056.4|9055.2|9052.4|26
1645089380000|2022-02-17 09:16:20|9054.7|9051.9|9056.7|9053.9|9057.2|9054.4|9054.2|9051.4|10
1645089390000|2022-02-17 09:16:30|9055.7|9052.9|9058.7|9055.9|9058.7|9055.9|9055.1|9052.3|23
1645089400000|2022-02-17 09:16:40|9058.2|9055.4|9062.7|9059.9|9062.7|9059.9|9058.2|9055.4|19
1645089410000|2022-02-17 09:16:50|9062.1|9059.3|9061.1|9058.3|9064.6|9061.8|9060.7|9057.9|29
1645089420000|2022-02-17 09:17:00|9060.7|9057.9|9057.7|9054.9|9061.7|9058.9|9057.6|9054.8|9
1645089430000|2022-02-17 09:17:10|9057.6|9054.8|9057.6|9054.8|9059.2|9056.4|9056.6|9053.8|11
1645089440000|2022-02-17 09:17:20|9057.7|9054.9|9057.7|9054.9|9058.1|9055.3|9056.6|9053.8|7
1645089450000|2022-02-17 09:17:30|9057.6|9054.8|9057.7|9054.9|9058.1|9055.3|9056.7|9053.9|8
1645089460000|2022-02-17 09:17:40|9058.2|9055.4|9059.1|9056.3|9059.6|9056.8|9058.2|9055.4|5
1645089470000|2022-02-17 09:17:50|9058.7|9055.9|9059.7|9056.9|9059.7|9056.9|9058.6|9055.8|4
1645089480000|2022-02-17 09:18:00|9060.1|9057.3|9056.7|9053.9|9060.1|9057.3|9056.6|9053.8|9
1645089490000|2022-02-17 09:18:10|9056.6|9053.8|9053.7|9050.9|9056.7|9053.9|9053.1|9050.3|25
1645089500000|2022-02-17 09:18:20|9054.6|9051.8|9060.2|9057.4|9060.7|9057.9|9054.6|9051.8|35
1645089510000|2022-02-17 09:18:30|9059.7|9056.9|9058.7|9055.9|9061.7|9058.9|9058.7|9055.9|13
1645089520000|2022-02-17 09:18:40|9058.2|9055.4|9057.7|9054.9|9058.7|9055.9|9056.7|9053.9|7
1645089530000|2022-02-17 09:18:50|9057.2|9054.4|9058.7|9055.9|9059.7|9056.9|9056.7|9053.9|36
1645089540000|2022-02-17 09:19:00|9057.7|9054.9|9056.2|9053.4|9057.7|9054.9|9054.7|9051.9|17
1645089550000|2022-02-17 09:19:10|9056.7|9053.9|9056.7|9053.9|9056.7|9053.9|9055.7|9052.9|18
1645089560000|2022-02-17 09:19:20|9055.7|9052.9|9058.7|9055.9|9058.7|9055.9|9054.7|9051.9|36
1645089570000|2022-02-17 09:19:30|9058.2|9055.4|9054.7|9051.9|9058.7|9055.9|9053.7|9050.9|18
1645089580000|2022-02-17 09:19:40|9055.2|9052.4|9057.7|9054.9|9057.7|9054.9|9054.7|9051.9|4
1645089590000|2022-02-17 09:19:50|9058.7|9055.9|9057.2|9054.4|9058.7|9055.9|9056.7|9053.9|5
1645089600000|2022-02-17 09:20:00|9056.7|9053.9|9057.2|9054.4|9057.7|9054.9|9055.2|9052.4|17
1645089610000|2022-02-17 09:20:10|9057.7|9054.9|9056.2|9053.4|9058.2|9055.4|9055.7|9052.9|36
1645089620000|2022-02-17 09:20:20|9055.7|9052.9|9055.7|9052.9|9056.7|9053.9|9054.7|9051.9|17
1645089630000|2022-02-17 09:20:30|9056.7|9053.9|9055.2|9052.4|9056.7|9053.9|9055.2|9052.4|27
1645089640000|2022-02-17 09:20:40|9054.7|9051.9|9053.2|9050.4|9056.2|9053.4|9051.7|9048.9|50
1645089650000|2022-02-17 09:20:50|9052.7|9049.9|9045.2|9042.4|9052.7|9049.9|9044.2|9041.4|103
1645089660000|2022-02-17 09:21:00|9045.7|9042.9|9047.7|9044.9|9049.2|9046.4|9044.7|9041.9|47
1645089670000|2022-02-17 09:21:10|9048.2|9045.4|9046.7|9043.9|9049.2|9046.4|9046.7|9043.9|19
1645089680000|2022-02-17 09:21:20|9046.2|9043.4|9046.2|9043.4|9046.2|9043.4|9044.2|9041.4|29
1645089690000|2022-02-17 09:21:30|9045.7|9042.9|9044.7|9041.9|9045.7|9042.9|9044.2|9041.4|12
1645089700000|2022-02-17 09:21:40|9044.2|9041.4|9045.2|9042.4|9046.2|9043.4|9044.2|9041.4|21
1645089710000|2022-02-17 09:21:50|9045.7|9042.9|9045.2|9042.4|9045.7|9042.9|9043.7|9040.9|23
1645089720000|2022-02-17 09:22:00|9045.7|9042.9|9045.2|9042.4|9045.7|9042.9|9044.7|9041.9|7
1645089730000|2022-02-17 09:22:10|9044.7|9041.9|9028.7|9025.9|9045.7|9042.9|9028.7|9025.9|29050
1645089740000|2022-02-17 09:22:20|9029.7|9026.9|9028.7|9025.9|9030.2|9027.4|9025.7|9022.9|86
1645089750000|2022-02-17 09:22:30|9028.2|9025.4|9026.7|9023.9|9028.7|9025.9|9025.7|9022.9|38
1645089760000|2022-02-17 09:22:40|9027.7|9024.9|9023.7|9020.9|9028.7|9025.9|9023.7|9020.9|63
1645089770000|2022-02-17 09:22:50|9024.7|9021.9|9025.7|9022.9|9026.2|9023.4|9024.6|9021.8|17
1645089780000|2022-02-17 09:23:00|9026.2|9023.4|9031.7|9028.9|9032.2|9029.4|9024.7|9021.9|58
1645089790000|2022-02-17 09:23:10|9031.2|9028.4|9032.7|9029.9|9032.7|9029.9|9029.7|9026.9|31
1645089800000|2022-02-17 09:23:20|9033.2|9030.4|9036.7|9033.9|9037.7|9034.9|9033.2|9030.4|9
1645089810000|2022-02-17 09:23:30|9039.2|9036.4|9037.2|9034.4|9039.2|9036.4|9037.2|9034.4|13
1645089820000|2022-02-17 09:23:40|9036.7|9033.9|9037.2|9034.4|9037.7|9034.9|9036.7|9033.9|5
1645089830000|2022-02-17 09:23:50|9036.7|9033.9|9040.7|9037.9|9040.7|9037.9|9036.7|9033.9|13
1645089840000|2022-02-17 09:24:00|9040.6|9037.8|9042.2|9039.4|9042.7|9039.9|9038.7|9035.9|39
1645089850000|2022-02-17 09:24:10|9042.7|9039.9|9040.7|9037.9|9043.7|9040.9|9039.7|9036.9|24
1645089860000|2022-02-17 09:24:20|9041.2|9038.4|9042.2|9039.4|9046.6|9043.8|9041.2|9038.4|83
1645089870000|2022-02-17 09:24:30|9043.6|9040.8|9047.2|9044.4|9047.7|9044.9|9042.7|9039.9|39
1645089880000|2022-02-17 09:24:40|9046.7|9043.9|9049.2|9046.4|9049.2|9046.4|9044.2|9041.4|32
1645089890000|2022-02-17 09:24:50|9050.7|9047.9|9049.2|9046.4|9051.7|9048.9|9048.7|9045.9|62
1645089900000|2022-02-17 09:25:00|9048.7|9045.9|9050.7|9047.9|9050.7|9047.9|9047.7|9044.9|29
1645089910000|2022-02-17 09:25:10|9050.2|9047.4|9051.2|9048.4|9051.7|9048.9|9050.2|9047.4|12
1645089920000|2022-02-17 09:25:20|9050.7|9047.9|9050.7|9047.9|9051.7|9048.9|9049.7|9046.9|16
1645089930000|2022-02-17 09:25:30|9051.2|9048.4|9051.2|9048.4|9051.7|9048.9|9050.7|9047.9|33
1645089940000|2022-02-17 09:25:40|9050.7|9047.9|9053.7|9050.9|9055.2|9052.4|9050.2|9047.4|64
1645089950000|2022-02-17 09:25:50|9054.2|9051.4|9055.2|9052.4|9055.7|9052.9|9053.7|9050.9|10
1645089960000|2022-02-17 09:26:00|9055.7|9052.9|9056.7|9053.9|9056.7|9053.9|9053.7|9050.9|20
1645089970000|2022-02-17 09:26:10|9057.2|9054.4|9061.2|9058.4|9062.7|9059.9|9056.7|9053.9|52
1645089980000|2022-02-17 09:26:20|9060.7|9057.9|9060.7|9057.9|9062.7|9059.9|9059.7|9056.9|26
1645089990000|2022-02-17 09:26:30|9061.7|9058.9|9062.7|9059.9|9062.7|9059.9|9061.7|9058.9|8
1645090000000|2022-02-17 09:26:40|9063.2|9060.4|9066.7|9063.9|9068.7|9065.9|9062.7|9059.9|93
1645090010000|2022-02-17 09:26:50|9065.7|9062.9|9064.7|9061.9|9067.2|9064.4|9064.7|9061.9|23
1645090020000|2022-02-17 09:27:00|9064.2|9061.4|9061.7|9058.9|9064.2|9061.4|9060.2|9057.4|21
1645090030000|2022-02-17 09:27:10|9061.2|9058.4|9060.7|9057.9|9061.7|9058.9|9060.2|9057.4|10
1645090040000|2022-02-17 09:27:20|9061.7|9058.9|9059.7|9056.9|9061.7|9058.9|9059.2|9056.4|16
1645090050000|2022-02-17 09:27:30|9058.7|9055.9|9059.7|9056.9|9059.7|9056.9|9058.7|9055.9|9
1645090060000|2022-02-17 09:27:40|9057.7|9054.9|9057.7|9054.9|9059.7|9056.9|9056.7|9053.9|30
1645090070000|2022-02-17 09:27:50|9057.2|9054.4|9058.7|9055.9|9058.7|9055.9|9057.2|9054.4|3
1645090080000|2022-02-17 09:28:00|9057.7|9054.9|9059.7|9056.9|9060.7|9057.9|9057.2|9054.4|17
1645090090000|2022-02-17 09:28:10|9060.7|9057.9|9060.2|9057.4|9060.7|9057.9|9059.7|9056.9|7
1645090100000|2022-02-17 09:28:20|9059.7|9056.9|9058.2|9055.4|9060.7|9057.9|9058.2|9055.4|14
1645090110000|2022-02-17 09:28:30|9058.7|9055.9|9059.7|9056.9|9059.7|9056.9|9057.7|9054.9|4
1645090120000|2022-02-17 09:28:40|9059.2|9056.4|9057.7|9054.9|9059.2|9056.4|9057.7|9054.9|1
1645090130000|2022-02-17 09:28:50|9057.2|9054.4|9058.2|9055.4|9058.7|9055.9|9057.2|9054.4|1
1645090140000|2022-02-17 09:29:00|9058.7|9055.9|9059.2|9056.4|9059.7|9056.9|9058.2|9055.4|6
1645090150000|2022-02-17 09:29:10|9059.7|9056.9|9057.7|9054.9|9059.7|9056.9|9057.2|9054.4|10
1645090160000|2022-02-17 09:29:20|9056.7|9053.9|9057.7|9054.9|9057.7|9054.9|9055.7|9052.9|6
1645090170000|2022-02-17 09:29:30|9058.7|9055.9|9061.7|9058.9|9062.7|9059.9|9058.7|9055.9|15
1645090180000|2022-02-17 09:29:40|9062.6|9059.8|9064.2|9061.4|9064.7|9061.9|9061.7|9058.9|8
1645090190000|2022-02-17 09:29:50|9064.6|9061.8|9069.7|9066.9|9069.7|9066.9|9064.6|9061.8|37
1645090200000|2022-02-17 09:30:00|9069.6|9066.8|9066.7|9063.9|9069.6|9066.8|9065.2|9062.4|28
1645090210000|2022-02-17 09:30:10|9065.7|9062.9|9067.6|9064.8|9069.1|9066.3|9065.7|9062.9|17
1645090220000|2022-02-17 09:30:20|9068.1|9065.3|9066.7|9063.9|9068.7|9065.9|9066.7|9063.9|21
1645090230000|2022-02-17 09:30:30|9066.2|9063.4|9067.1|9064.3|9067.6|9064.8|9064.6|9061.8|52
1645090240000|2022-02-17 09:30:40|9067.2|9064.4|9067.6|9064.8|9067.6|9064.8|9067.1|9064.3|1
1645090250000|2022-02-17 09:30:50|9067.1|9064.3|9066.6|9063.8|9067.6|9064.8|9065.6|9062.8|13
1645090260000|2022-02-17 09:31:00|9065.6|9062.8|9062.6|9059.8|9066.6|9063.8|9062.6|9059.8|24
1645090270000|2022-02-17 09:31:10|9063.1|9060.3|9061.6|9058.8|9063.6|9060.8|9057.6|9054.8|50
1645090280000|2022-02-17 09:31:20|9062.1|9059.3|9062.1|9059.3|9063.6|9060.8|9060.1|9057.3|16
1645090290000|2022-02-17 09:31:30|9062.6|9059.8|9066.6|9063.8|9066.6|9063.8|9062.6|9059.8|7
1645090300000|2022-02-17 09:31:40|9062.6|9059.8|9062.6|9059.8|9064.1|9061.3|9061.6|9058.8|49
1645090310000|2022-02-17 09:31:50|9063.1|9060.3|9063.6|9060.8|9064.1|9061.3|9062.6|9059.8|5
1645090320000|2022-02-17 09:32:00|9063.1|9060.3|9060.6|9057.8|9063.6|9060.8|9058.6|9055.8|18
1645090330000|2022-02-17 09:32:10|9059.6|9056.8|9059.6|9056.8|9059.6|9056.8|9059.1|9056.3|3
1645090340000|2022-02-17 09:32:20|9060.6|9057.8|9061.1|9058.3|9061.6|9058.8|9059.6|9056.8|8
1645090350000|2022-02-17 09:32:30|9061.6|9058.8|9062.6|9059.8|9062.6|9059.8|9061.6|9058.8|2
1645090360000|2022-02-17 09:32:40|9064.1|9061.3|9067.6|9064.8|9067.6|9064.8|9064.1|9061.3|35
1645090370000|2022-02-17 09:32:50|9068.6|9065.8|9066.6|9063.8|9069.6|9066.8|9066.6|9063.8|38
1645090380000|2022-02-17 09:33:00|9065.6|9062.8|9064.6|9061.8|9065.6|9062.8|9063.6|9060.8|12
1645090390000|2022-02-17 09:33:10|9065.1|9062.3|9068.1|9065.3|9068.1|9065.3|9063.6|9060.8|28
1645090400000|2022-02-17 09:33:20|9067.6|9064.8|9066.6|9063.8|9069.6|9066.8|9066.1|9063.3|26
1645090410000|2022-02-17 09:33:30|9067.1|9064.3|9067.6|9064.8|9068.6|9065.8|9066.6|9063.8|4
1645090420000|2022-02-17 09:33:40|9069.1|9066.3|9069.1|9066.3|9069.6|9066.8|9068.6|9065.8|4
1645090430000|2022-02-17 09:33:50|9069.6|9066.8|9066.6|9063.8|9069.6|9066.8|9066.6|9063.8|5
1645090440000|2022-02-17 09:34:00|9065.6|9062.8|9064.6|9061.8|9066.6|9063.8|9062.6|9059.8|18
1645090450000|2022-02-17 09:34:10|9064.1|9061.3|9068.6|9065.8|9068.6|9065.8|9063.6|9060.8|18
1645090460000|2022-02-17 09:34:20|9069.6|9066.8|9070.6|9067.8|9071.6|9068.8|9069.6|9066.8|32
1645090470000|2022-02-17 09:34:30|9071.1|9068.3|9073.6|9070.8|9074.6|9071.8|9069.6|9066.8|38
1645090480000|2022-02-17 09:34:40|9072.6|9069.8|9076.1|9073.3|9076.6|9073.8|9072.6|9069.8|38
1645090490000|2022-02-17 09:34:50|9075.6|9072.8|9075.6|9072.8|9076.6|9073.8|9074.1|9071.3|28
1645090500000|2022-02-17 09:35:00|9076.1|9073.3|9078.6|9075.8|9078.6|9075.8|9076.1|9073.3|61
1645090510000|2022-02-17 09:35:10|9078.1|9075.3|9078.6|9075.8|9081.6|9078.8|9078.1|9075.3|45
1645090520000|2022-02-17 09:35:20|9079.1|9076.3|9076.1|9073.3|9079.6|9076.8|9075.6|9072.8|25
1645090530000|2022-02-17 09:35:30|9075.6|9072.8|9075.1|9072.3|9076.6|9073.8|9073.6|9070.8|5
1645090540000|2022-02-17 09:35:40|9075.6|9072.8|9075.6|9072.8|9075.6|9072.8|9074.6|9071.8|1
1645090550000|2022-02-17 09:35:50|9076.6|9073.8|9076.6|9073.8|9077.6|9074.8|9075.6|9072.8|33
1645090560000|2022-02-17 09:36:00|9076.1|9073.3|9074.6|9071.8|9077.1|9074.3|9074.6|9071.8|19
1645090570000|2022-02-17 09:36:10|9075.1|9072.3|9072.6|9069.8|9075.1|9072.3|9072.1|9069.3|83
1645090580000|2022-02-17 09:36:20|9073.6|9070.8|9072.6|9069.8|9073.6|9070.8|9072.1|9069.3|10
1645090590000|2022-02-17 09:36:30|9073.1|9070.3|9072.6|9069.8|9073.6|9070.8|9072.1|9069.3|28
1645090600000|2022-02-17 09:36:40|9073.6|9070.8|9074.1|9071.3|9074.1|9071.3|9073.6|9070.8|7
1645090610000|2022-02-17 09:36:50|9073.6|9070.8|9074.1|9071.3|9074.6|9071.8|9073.1|9070.3|16
1645090620000|2022-02-17 09:37:00|9074.6|9071.8|9074.6|9071.8|9075.1|9072.3|9071.6|9068.8|36
1645090630000|2022-02-17 09:37:10|9075.1|9072.3|9073.5|9070.7|9075.5|9072.7|9072.6|9069.8|37
1645090640000|2022-02-17 09:37:20|9071.5|9068.7|9072|9069.2|9072.5|9069.7|9070.5|9067.7|37
1645090650000|2022-02-17 09:37:30|9072.5|9069.7|9072|9069.2|9073.5|9070.7|9070.5|9067.7|57
1645090660000|2022-02-17 09:37:40|9072.5|9069.7|9074.5|9071.7|9075.5|9072.7|9071.5|9068.7|31
1645090670000|2022-02-17 09:37:50|9073|9070.2|9073.5|9070.7|9075|9072.2|9073|9070.2|25
1645090680000|2022-02-17 09:38:00|9071.5|9068.7|9073.5|9070.7|9073.5|9070.7|9071.5|9068.7|19
1645090690000|2022-02-17 09:38:10|9073|9070.2|9073.5|9070.7|9073.5|9070.7|9072.5|9069.7|6
1645090700000|2022-02-17 09:38:20|9073|9070.2|9072|9069.2|9074.5|9071.7|9072|9069.2|19
1645090710000|2022-02-17 09:38:30|9072.5|9069.7|9069.5|9066.7|9072.5|9069.7|9068|9065.2|14
1645090720000|2022-02-17 09:38:40|9070.5|9067.7|9068|9065.2|9072|9069.2|9066.5|9063.7|44
1645090730000|2022-02-17 09:38:50|9067.5|9064.7|9068|9065.2|9069|9066.2|9067.5|9064.7|9
1645090740000|2022-02-17 09:39:00|9067.5|9064.7|9068|9065.2|9068|9065.2|9065.5|9062.7|8
1645090750000|2022-02-17 09:39:10|9068.5|9065.7|9065.5|9062.7|9069.5|9066.7|9065.5|9062.7|28
1645090760000|2022-02-17 09:39:20|9066|9063.2|9065.5|9062.7|9066.5|9063.7|9065.5|9062.7|14
1645090770000|2022-02-17 09:39:30|9064.5|9061.7|9064.5|9061.7|9065.5|9062.7|9062.5|9059.7|29
1645090780000|2022-02-17 09:39:40|9064|9061.2|9061|9058.2|9065.5|9062.7|9060.5|9057.7|11
1645090790000|2022-02-17 09:39:50|9060.5|9057.7|9060.5|9057.7|9061.5|9058.7|9060.5|9057.7|10
1645090800000|2022-02-17 09:40:00|9059.5|9056.7|9060|9057.2|9062|9059.2|9059.5|9056.7|21
1645090810000|2022-02-17 09:40:10|9060.5|9057.7|9061.5|9058.7|9062.5|9059.7|9060|9057.2|16
1645090820000|2022-02-17 09:40:20|9061|9058.2|9060.5|9057.7|9061|9058.2|9059.5|9056.7|8
1645090830000|2022-02-17 09:40:30|9059.5|9056.7|9059.5|9056.7|9059.5|9056.7|9059|9056.2|5
1645090840000|2022-02-17 09:40:40|9059|9056.2|9055.5|9052.7|9059.5|9056.7|9055.5|9052.7|23
1645090850000|2022-02-17 09:40:50|9054.5|9051.7|9060.5|9057.7|9061.5|9058.7|9053.5|9050.7|25
1645090860000|2022-02-17 09:41:00|9060|9057.2|9060|9057.2|9061.5|9058.7|9059.5|9056.7|10
1645090870000|2022-02-17 09:41:10|9059.5|9056.7|9061.5|9058.7|9061.5|9058.7|9059.5|9056.7|3
1645090880000|2022-02-17 09:41:20|9062.5|9059.7|9061|9058.2|9062.5|9059.7|9060.5|9057.7|7
1645090890000|2022-02-17 09:41:30|9060.5|9057.7|9064.5|9061.7|9064.5|9061.7|9060.5|9057.7|17
1645090900000|2022-02-17 09:41:40|9065|9062.2|9065.5|9062.7|9066.5|9063.7|9064.5|9061.7|24
1645090910000|2022-02-17 09:41:50|9066|9063.2|9066|9063.2|9066.5|9063.7|9065.5|9062.7|17
1645090920000|2022-02-17 09:42:00|9064.5|9061.7|9064.5|9061.7|9065|9062.2|9063.5|9060.7|9
1645090930000|2022-02-17 09:42:10|9065.5|9062.7|9066|9063.2|9066.5|9063.7|9063|9060.2|4
1645090940000|2022-02-17 09:42:20|9066.5|9063.7|9070.5|9067.7|9071.5|9068.7|9066|9063.2|52
1645090950000|2022-02-17 09:42:30|9071.5|9068.7|9071.5|9068.7|9071.5|9068.7|9070|9067.2|4
1645090960000|2022-02-17 09:42:40|9071|9068.2|9069.5|9066.7|9071|9068.2|9069|9066.2|6
1645090970000|2022-02-17 09:42:50|9070|9067.2|9067|9064.2|9070|9067.2|9066.5|9063.7|2
1645090980000|2022-02-17 09:43:00|9066.5|9063.7|9058.5|9055.7|9066.5|9063.7|9058.5|9055.7|33
1645090990000|2022-02-17 09:43:10|9059|9056.2|9054.5|9051.7|9059|9056.2|9054.5|9051.7|13
1645091000000|2022-02-17 09:43:20|9053.5|9050.7|9054|9051.2|9054|9051.2|9051.5|9048.7|17
1645091010000|2022-02-17 09:43:30|9053.5|9050.7|9051.5|9048.7|9054.5|9051.7|9051.5|9048.7|33
1645091020000|2022-02-17 09:43:40|9050.5|9047.7|9049|9046.2|9050.5|9047.7|9048.5|9045.7|47
1645091030000|2022-02-17 09:43:50|9048.5|9045.7|9057.5|9054.7|9057.5|9054.7|9048.5|9045.7|49
1645091040000|2022-02-17 09:44:00|9058|9055.2|9057|9054.2|9059.5|9056.7|9057|9054.2|17
1645091050000|2022-02-17 09:44:10|9057.5|9054.7|9055|9052.2|9058|9055.2|9055|9052.2|12
1645091060000|2022-02-17 09:44:20|9055.5|9052.7|9056.5|9053.7|9057|9054.2|9055|9052.2|5
1645091070000|2022-02-17 09:44:30|9056|9053.2|9056.5|9053.7|9057|9054.2|9055.5|9052.7|3
1645091080000|2022-02-17 09:44:40|9057.5|9054.7|9057.5|9054.7|9058.5|9055.7|9056.5|9053.7|14
1645091090000|2022-02-17 09:44:50|9058|9055.2|9057.5|9054.7|9059|9056.2|9057.5|9054.7|4
1645091100000|2022-02-17 09:45:00|9058.5|9055.7|9052.5|9049.7|9059|9056.2|9052.5|9049.7|12
1645091110000|2022-02-17 09:45:10|9053.5|9050.7|9052.5|9049.7|9053.5|9050.7|9051.5|9048.7|5
1645091120000|2022-02-17 09:45:20|9052|9049.2|9053.5|9050.7|9053.5|9050.7|9051.5|9048.7|16
1645091130000|2022-02-17 09:45:30|9054|9051.2|9057.5|9054.7|9058|9055.2|9054|9051.2|29
1645091140000|2022-02-17 09:45:40|9058.5|9055.7|9054.5|9051.7|9058.5|9055.7|9054.5|9051.7|17
1645091150000|2022-02-17 09:45:50|9055|9052.2|9054.5|9051.7|9056|9053.2|9052.5|9049.7|14
1645091160000|2022-02-17 09:46:00|9054|9051.2|9051|9048.2|9054|9051.2|9049|9046.2|66
1645091170000|2022-02-17 09:46:10|9051.5|9048.7|9052|9049.2|9052.5|9049.7|9051|9048.2|8
1645091180000|2022-02-17 09:46:20|9051.5|9048.7|9046.5|9043.7|9051.5|9048.7|9046.5|9043.7|42
1645091190000|2022-02-17 09:46:30|9047|9044.2|9047.5|9044.7|9049.1|9045.7|9045.5|9042.7|89
1645091200000|2022-02-17 09:46:40|9048|9045.2|9042.5|9039.7|9048|9045.2|9042.5|9039.7|38
1645091210000|2022-02-17 09:46:50|9042|9039.2|9038.5|9035.7|9042.5|9039.7|9037.5|9034.7|41
1645091220000|2022-02-17 09:47:00|9038|9035.2|9037.5|9034.7|9038.5|9035.7|9036.5|9033.7|18
1645091230000|2022-02-17 09:47:10|9038|9035.2|9039|9036.2|9039.5|9036.7|9037.5|9034.7|29
1645091240000|2022-02-17 09:47:20|9039.1|9035.1|9041.5|9038.7|9042.5|9039.7|9038|9035.1|29
1645091250000|2022-02-17 09:47:30|9040.5|9037.7|9039.5|9036.7|9041.5|9038.7|9039.5|9036.7|13
1645091260000|2022-02-17 09:47:40|9038.5|9035.7|9040.5|9037.7|9040.5|9037.7|9038.5|9035.7|16
1645091270000|2022-02-17 09:47:50|9040|9037.2|9039.5|9036.7|9040.5|9037.7|9039|9036.2|7
1645091280000|2022-02-17 09:48:00|9038.5|9035.7|9037|9034.2|9038.5|9035.7|9036.5|9033.7|10
1645091290000|2022-02-17 09:48:10|9036.5|9033.7|9036.5|9033.7|9037|9034.2|9032.5|9029.7|64
1645091300000|2022-02-17 09:48:20|9036|9033.2|9032.5|9029.7|9036|9033.2|9032.5|9029.7|10
1645091310000|2022-02-17 09:48:30|9033|9030.2|9031.5|9028.7|9034|9031.2|9031.5|9028.7|14
1645091320000|2022-02-17 09:48:40|9031|9028.2|9031.5|9028.7|9032.5|9029.7|9030.5|9027.7|12
1645091330000|2022-02-17 09:48:50|9032|9029.2|9031.5|9028.7|9032.5|9029.7|9031.5|9028.7|14
1645091340000|2022-02-17 09:49:00|9032|9029.2|9033.5|9030.7|9034.5|9031.7|9032|9029.2|23
1645091350000|2022-02-17 09:49:10|9034|9031.2|9035.5|9032.7|9036|9033.2|9032.5|9029.7|9
1645091360000|2022-02-17 09:49:20|9035|9032.2|9032.5|9029.7|9035.5|9032.7|9031.5|9028.7|13
1645091370000|2022-02-17 09:49:30|9032|9029.2|9033.5|9030.7|9034.5|9031.7|9031.5|9028.7|23
1645091380000|2022-02-17 09:49:40|9033|9030.2|9031.5|9028.7|9033.5|9030.7|9030.5|9027.7|21
1645091390000|2022-02-17 09:49:50|9032|9029.2|9030.5|9027.7|9032|9029.2|9029|9026.2|46
1645091400000|2022-02-17 09:50:00|9031|9028.2|9032.5|9029.7|9034.5|9031.7|9030.5|9027.7|21
1645091410000|2022-02-17 09:50:10|9033.5|9030.7|9031|9028.2|9033.5|9030.7|9030.5|9027.7|8
1645091420000|2022-02-17 09:50:20|9030.5|9027.7|9031.5|9028.7|9031.5|9028.7|9029|9026.2|14
1645091430000|2022-02-17 09:50:30|9033|9030.2|9032.5|9029.7|9033.5|9030.7|9031.5|9028.7|60
1645091440000|2022-02-17 09:50:40|9033|9030.2|9030.5|9027.7|9033|9030.2|9030.5|9027.7|16
1645091450000|2022-02-17 09:50:50|9031|9028.2|9031.5|9028.7|9032.5|9029.7|9031|9028.2|9
1645091460000|2022-02-17 09:51:00|9031|9028.2|9031.5|9028.7|9031.5|9028.7|9030.5|9027.7|3
1645091470000|2022-02-17 09:51:10|9031|9028.2|9032|9029.2|9033.5|9030.7|9031|9028.2|9
1645091480000|2022-02-17 09:51:20|9032.5|9029.7|9029.5|9026.7|9033.5|9030.7|9027|9024.2|40
1645091490000|2022-02-17 09:51:30|9030|9027.2|9030.5|9027.7|9031.5|9028.7|9030|9027.2|11
1645091500000|2022-02-17 09:51:40|9030|9027.2|9028.5|9025.7|9030|9027.2|9028|9025.2|23
1645091510000|2022-02-17 09:51:50|9028|9025.2|9029.5|9026.7|9031|9028.2|9028|9025.2|24
1645091520000|2022-02-17 09:52:00|9029|9026.2|9028.5|9025.7|9029.5|9026.7|9027.5|9024.7|10
1645091530000|2022-02-17 09:52:10|9029.5|9026.7|9030.5|9027.7|9030.5|9027.7|9029|9026.2|7
1645091540000|2022-02-17 09:52:20|9030|9027.2|9028.5|9025.7|9030.5|9027.7|9027.5|9024.7|27
1645091550000|2022-02-17 09:52:30|9029.5|9026.7|9027|9024.2|9030|9027.2|9026.5|9023.7|34
1645091560000|2022-02-17 09:52:40|9026.5|9023.7|9028.5|9025.7|9028.5|9025.7|9026|9023.2|25
1645091570000|2022-02-17 09:52:50|9028|9025.2|9028.5|9025.7|9029.5|9026.7|9026.5|9023.7|20
1645091580000|2022-02-17 09:53:00|9029|9026.2|9029|9026.2|9030.5|9027.7|9029|9026.2|45
1645091590000|2022-02-17 09:53:10|9030|9027.2|9030.5|9027.7|9031.5|9028.7|9029.5|9026.7|23
1645091600000|2022-02-17 09:53:20|9029.5|9026.7|9030|9027.2|9031.5|9028.7|9029.5|9026.7|87
1645091610000|2022-02-17 09:53:30|9028.5|9025.7|9029.5|9026.7|9031.5|9028.7|9028|9025.2|30
1645091620000|2022-02-17 09:53:40|9029|9026.2|9030|9027.2|9030.5|9027.7|9024.5|9021.7|87
1645091630000|2022-02-17 09:53:50|9029.5|9026.7|9029.5|9026.7|9030|9027.2|9028.5|9025.7|18
1645091640000|2022-02-17 09:54:00|9030.5|9027.7|9029.5|9026.7|9030.5|9027.7|9029.5|9026.7|5
1645091650000|2022-02-17 09:54:10|9029|9026.2|9027.5|9024.7|9029.5|9026.7|9026.5|9023.7|8
1645091660000|2022-02-17 09:54:20|9028|9025.2|9028|9025.2|9029|9026.2|9027.5|9024.7|6
1645091670000|2022-02-17 09:54:30|9027.5|9024.7|9015.5|9012.7|9027.5|9024.7|9013.5|9010.7|338
1645091680000|2022-02-17 09:54:40|9015|9012.2|9017|9014.2|9019.5|9016.7|9015|9012.2|87
1645091690000|2022-02-17 09:54:50|9018|9015.2|9014|9011.2|9020.5|9017.7|9013.5|9010.7|33
1645091700000|2022-02-17 09:55:00|9013.5|9010.7|9011.4|9008.6|9013.5|9010.7|9006.9|9002.7|32458
1645091710000|2022-02-17 09:55:10|9010.4|9007.6|9009.4|9006.6|9013.4|9010.6|9007.9|9005.1|85
1645091720000|2022-02-17 09:55:20|9008.9|9006.1|9015.4|9012.6|9016.4|9013.6|9008.4|9005.6|60
1645091730000|2022-02-17 09:55:30|9014.9|9012.1|9016.9|9014.1|9016.9|9014.1|9014.4|9011.6|31
1645091740000|2022-02-17 09:55:40|9016.4|9013.6|9013.9|9011.1|9016.4|9013.6|9013.4|9010.6|20
1645091750000|2022-02-17 09:55:50|9014.9|9012.1|9017.4|9014.6|9018.9|9016.1|9014.9|9012.1|53
1645091760000|2022-02-17 09:56:00|9016.4|9013.6|9017.9|9015.1|9020.4|9017.6|9016.4|9013.6|58
1645091770000|2022-02-17 09:56:10|9016.4|9013.6|9016.4|9013.6|9016.9|9014.1|9015.4|9012.6|17
1645091780000|2022-02-17 09:56:20|9016.9|9014.1|9011.4|9008.6|9016.9|9014.1|9010.4|9007.6|38
1645091790000|2022-02-17 09:56:30|9010.4|9007.6|9009.4|9006.6|9011.9|9009.1|9008.4|9005.6|119
1645091800000|2022-02-17 09:56:40|9008.4|9005.6|9009.9|9007.1|9010.4|9007.6|9008.4|9005.6|41
1645091810000|2022-02-17 09:56:50|9009.4|9006.6|9014.9|9012.1|9015.4|9012.6|9008.9|9006.1|53
1645091820000|2022-02-17 09:57:00|9014.4|9011.6|9008.4|9005.6|9015.4|9012.6|9007.4|9004.6|47
1645091830000|2022-02-17 09:57:10|9007.9|9005.1|9012.9|9010.1|9012.9|9010.1|9007.4|9004.6|28
1645091840000|2022-02-17 09:57:20|9012.4|9009.6|9009.4|9006.6|9013.4|9010.6|9009.4|9006.6|19
1645091850000|2022-02-17 09:57:30|9009.9|9007.1|9011.4|9008.6|9011.4|9008.6|9009.4|9006.6|25
1645091860000|2022-02-17 09:57:40|9011.9|9009.1|9011.4|9008.6|9013.9|9011.1|9011.4|9008.6|21
1645091870000|2022-02-17 09:57:50|9011.9|9009.1|9014.4|9011.6|9014.4|9011.6|9011.9|9009.1|23
1645091880000|2022-02-17 09:58:00|9015.4|9012.6|9011.4|9008.6|9015.4|9012.6|9011.4|9008.6|44
1645091890000|2022-02-17 09:58:10|9010.9|9008.1|9008.4|9005.6|9011.4|9008.6|9008.4|9005.6|46
1645091900000|2022-02-17 09:58:20|9007.9|9005.1|9008.4|9005.6|9008.4|9005.6|9006.4|9003.6|25
1645091910000|2022-02-17 09:58:30|9007.4|9004.6|9006.9|9004.1|9008.4|9005.6|9006.9|9004.1|24
1645091920000|2022-02-17 09:58:40|9007.4|9004.6|9010.9|9008.1|9010.9|9008.1|9006.4|9003.6|32
1645091930000|2022-02-17 09:58:50|9010.4|9007.6|9010.4|9007.6|9011.4|9008.6|9009.9|9007.1|13
1645091940000|2022-02-17 09:59:00|9009.9|9007.1|9012.4|9009.6|9012.4|9009.6|9009.4|9006.6|23
1645091950000|2022-02-17 09:59:10|9011.4|9008.6|9016.4|9013.6|9016.4|9013.6|9011.4|9008.6|65
1645091960000|2022-02-17 09:59:20|9015.4|9012.6|9015.4|9012.6|9017.4|9014.6|9014.4|9011.6|15
1645091970000|2022-02-17 09:59:30|9015.9|9013.1|9015.4|9012.6|9016.4|9013.6|9014.4|9011.6|13
1645091980000|2022-02-17 09:59:40|9015.9|9013.1|9015.4|9012.6|9017.4|9014.6|9014.4|9011.6|35
1645091990000|2022-02-17 09:59:50|9016.4|9013.6|9018.4|9015.6|9018.9|9016.1|9016.4|9013.6|42
1645092000000|2022-02-17 10:00:00|9017.9|9015.1|9011.4|9008.6|9018.4|9015.6|9011.4|9008.6|33
1645092010000|2022-02-17 10:00:10|9010.4|9007.6|9009.4|9006.6|9010.4|9007.6|9008.4|9005.6|27
1645092020000|2022-02-17 10:00:20|9008.9|9006.1|9008.4|9005.6|9009.4|9006.6|9006.9|9004.1|27
1645092030000|2022-02-17 10:00:30|9007.9|9005.1|9010.4|9007.6|9010.4|9007.6|9007.4|9004.6|17
1645092040000|2022-02-17 10:00:40|9009.9|9007.1|9010.4|9007.6|9010.9|9008.1|9008.4|9005.6|29
1645092050000|2022-02-17 10:00:50|9010.9|9008.1|9011.9|9009.1|9013.4|9010.6|9009.9|9007.1|29
1645092060000|2022-02-17 10:01:00|9011.4|9008.6|9011.4|9008.6|9012.4|9009.6|9011.4|9008.6|10
1645092070000|2022-02-17 10:01:10|9011.9|9009.1|9015.4|9012.6|9016.4|9013.6|9011.4|9008.6|29
1645092080000|2022-02-17 10:01:20|9016.4|9013.6|9016.4|9013.6|9016.9|9014.1|9015.4|9012.6|2
1645092090000|2022-02-17 10:01:30|9015.9|9013.1|9013.4|9010.6|9016.4|9013.6|9013.4|9010.6|29
1645092100000|2022-02-17 10:01:40|9012.9|9010.1|9009.4|9006.6|9013.4|9010.6|9008.9|9006.1|20
1645092110000|2022-02-17 10:01:50|9008.4|9005.6|9009.4|9006.6|9009.4|9006.6|9008.4|9005.6|13
1645092120000|2022-02-17 10:02:00|9010.4|9007.6|9012.4|9009.6|9012.9|9010.1|9009.4|9006.6|22
1645092130000|2022-02-17 10:02:10|9011.9|9009.1|9009.4|9006.6|9011.9|9009.1|9009.4|9006.6|16
1645092140000|2022-02-17 10:02:20|9008.9|9006.1|9002.4|8999.6|9009.4|9006.6|9002.3|8999.5|155
1645092150000|2022-02-17 10:02:30|9001.4|8998.6|8998.3|8995.5|9002.3|8999.5|8997.4|8994.6|197
1645092160000|2022-02-17 10:02:40|8999.3|8996.5|8987.8|8985|8999.3|8996.5|8983.3|8980.5|242
1645092170000|2022-02-17 10:02:50|8987.9|8985.1|8988.9|8986.1|8989.4|8986.6|8987.3|8984.5|66
1645092180000|2022-02-17 10:03:00|8988.4|8985.6|8976.4|8973.6|8988.4|8985.6|8972.3|8969.5|194
1645092190000|2022-02-17 10:03:10|8975.4|8972.6|8974.4|8971.6|8976.9|8974.1|8972.9|8970.1|61
1645092200000|2022-02-17 10:03:20|8974.9|8972.1|8982.4|8979.6|8982.4|8979.6|8968.3|8965.5|147
1645092210000|2022-02-17 10:03:30|8983.4|8980.6|8977.3|8974.5|8983.8|8981|8977.3|8974.5|60
1645092220000|2022-02-17 10:03:40|8977.4|8974.6|8978.3|8975.5|8978.3|8975.5|8976.3|8973.5|18
1645092230000|2022-02-17 10:03:50|8978.4|8975.6|8977.4|8974.6|8978.9|8976.1|8976.4|8973.6|23
1645092240000|2022-02-17 10:04:00|8976.4|8973.6|8974.4|8971.6|8978.4|8975.6|8971.9|8969.1|86
1645092250000|2022-02-17 10:04:10|8973.4|8970.6|8973.9|8971.1|8975.4|8972.6|8971.9|8969.1|22
1645092260000|2022-02-17 10:04:20|8973.4|8970.6|8980.4|8977.6|8980.4|8977.6|8973.4|8970.6|51
1645092270000|2022-02-17 10:04:30|8979.9|8977.1|8978.9|8976.1|8980.4|8977.6|8977.4|8974.6|33
1645092280000|2022-02-17 10:04:40|8979.4|8976.6|8976.9|8974.1|8980.4|8977.6|8975.9|8973.1|46
1645092290000|2022-02-17 10:04:50|8976.4|8973.6|8971.4|8968.6|8977.4|8974.6|8971.4|8968.6|15
1645092300000|2022-02-17 10:05:00|8970.4|8967.6|8971.4|8968.6|8972.4|8969.6|8967.4|8964.6|56
1645092310000|2022-02-17 10:05:10|8971.9|8969.1|8972.9|8970.1|8973.4|8970.6|8967.9|8965.1|26
1645092320000|2022-02-17 10:05:20|8972.4|8969.6|8969.4|8966.6|8972.4|8969.6|8967.4|8964.6|42
1645092330000|2022-02-17 10:05:30|8968.9|8966.1|8968.4|8965.6|8970.4|8967.6|8967.4|8964.6|37
1645092340000|2022-02-17 10:05:40|8967.9|8965.1|8971.4|8968.6|8971.9|8969.1|8967.9|8965.1|13
1645092350000|2022-02-17 10:05:50|8970.4|8967.6|8971.4|8968.6|8973.4|8970.6|8966.9|8964.1|45
1645092360000|2022-02-17 10:06:00|8970.9|8968.1|8961.4|8958.6|8970.9|8968.1|8959.4|8956.6|103
1645092370000|2022-02-17 10:06:10|8960.9|8958.1|8966.3|8963.5|8966.3|8963.5|8959.4|8956.6|62
1645092380000|2022-02-17 10:06:20|8965.8|8963|8964.9|8962.1|8966.3|8963.5|8960.3|8957.5|43
1645092390000|2022-02-17 10:06:30|8964.4|8961.6|8960.9|8958.1|8965.4|8962.6|8960.9|8958.1|18
1645092400000|2022-02-17 10:06:40|8960.4|8957.6|8961.9|8959.1|8963.4|8960.6|8959.4|8956.6|69
1645092410000|2022-02-17 10:06:50|8961.4|8958.6|8960.4|8957.6|8963.4|8960.6|8960.4|8957.6|36
1645092420000|2022-02-17 10:07:00|8961.4|8958.6|8961.4|8958.6|8961.4|8958.6|8957.4|8954.6|74
1645092430000|2022-02-17 10:07:10|8961.9|8959.1|8966.4|8963.6|8969.9|8967.1|8961.4|8958.6|59
1645092440000|2022-02-17 10:07:20|8965.4|8962.6|8967.4|8964.6|8967.9|8965.1|8963.4|8960.6|23
1645092450000|2022-02-17 10:07:30|8966.9|8964.1|8967.9|8965.1|8968.4|8965.6|8966.4|8963.6|13
1645092460000|2022-02-17 10:07:40|8968.9|8966.1|8969.4|8966.6|8969.4|8966.6|8966.9|8964.1|25
1645092470000|2022-02-17 10:07:50|8970.4|8967.6|8967.9|8965.1|8971.4|8968.6|8967.4|8964.6|36
1645092480000|2022-02-17 10:08:00|8968.4|8965.6|8969.4|8966.6|8969.4|8966.6|8965.4|8962.6|22
1645092490000|2022-02-17 10:08:10|8968.4|8965.6|8966.4|8963.6|8968.4|8965.6|8965.9|8963.1|13
1645092500000|2022-02-17 10:08:20|8965.9|8963.1|8964.9|8962.1|8966.4|8963.6|8964.4|8961.6|5
1645092510000|2022-02-17 10:08:30|8964.4|8961.6|8963.4|8960.6|8964.4|8961.6|8962.4|8959.6|23
1645092520000|2022-02-17 10:08:40|8962.9|8960.1|8961.4|8958.6|8963.4|8960.6|8960.9|8958.1|22
1645092530000|2022-02-17 10:08:50|8960.9|8958.1|8961.4|8958.6|8963.4|8960.6|8960.4|8957.6|34
1645092540000|2022-02-17 10:09:00|8960.9|8958.1|8962.4|8959.6|8962.4|8959.6|8960.9|8958.1|17
1645092550000|2022-02-17 10:09:10|8963.4|8960.6|8963.4|8960.6|8963.4|8960.6|8960.9|8958.1|35
1645092560000|2022-02-17 10:09:20|8962.4|8959.6|8961.4|8958.6|8962.4|8959.6|8961.4|8958.6|8
1645092570000|2022-02-17 10:09:30|8962.4|8959.6|8966.4|8963.6|8966.4|8963.6|8961.4|8958.6|27
1645092580000|2022-02-17 10:09:40|8965.9|8963.1|8966.4|8963.6|8967.9|8965.1|8964.4|8961.6|21
1645092590000|2022-02-17 10:09:50|8965.9|8963.1|8964.4|8961.6|8965.9|8963.1|8963.9|8961.1|13
1645092600000|2022-02-17 10:10:00|8963.9|8961.1|8961.4|8958.6|8964.4|8961.6|8961.4|8958.6|19
1645092610000|2022-02-17 10:10:10|8962.4|8959.6|8963.4|8960.6|8963.4|8960.6|8960.4|8957.6|18
1645092620000|2022-02-17 10:10:20|8964.4|8961.6|8963.4|8960.6|8964.4|8961.6|8962.4|8959.6|31
1645092630000|2022-02-17 10:10:30|8964.4|8961.6|8965.9|8963.1|8966.4|8963.6|8964.4|8961.6|17
1645092640000|2022-02-17 10:10:40|8965.4|8962.6|8962.9|8960.1|8966.4|8963.6|8962.9|8960.1|12
1645092650000|2022-02-17 10:10:50|8963.4|8960.6|8963.4|8960.6|8964.4|8961.6|8962.9|8960.1|8
1645092660000|2022-02-17 10:11:00|8962.4|8959.6|8963.4|8960.6|8963.4|8960.6|8962.4|8959.6|11
1645092670000|2022-02-17 10:11:10|8964.4|8961.6|8968.9|8966.1|8969.4|8966.6|8963.4|8960.6|44
1645092680000|2022-02-17 10:11:20|8968.4|8965.6|8967.9|8965.1|8970.4|8967.6|8966.4|8963.6|31
1645092690000|2022-02-17 10:11:30|8967.4|8964.6|8976.4|8973.6|8976.4|8973.6|8967.4|8964.6|21
1645092700000|2022-02-17 10:11:40|8975.4|8972.6|8976.9|8974.1|8977.4|8974.6|8973.9|8971.1|34
1645092710000|2022-02-17 10:11:50|8977.4|8974.6|8974.9|8972.1|8977.9|8975.1|8973.4|8970.6|32
1645092720000|2022-02-17 10:12:00|8974.4|8971.6|8972.4|8969.6|8975.4|8972.6|8971.4|8968.6|15
1645092730000|2022-02-17 10:12:10|8971.4|8968.6|8964.4|8961.6|8972.9|8970.1|8964.4|8961.6|74
1645092740000|2022-02-17 10:12:20|8965.4|8962.6|8964.4|8961.6|8965.4|8962.6|8962.9|8960.1|19
1645092750000|2022-02-17 10:12:30|8964.9|8962.1|8964.4|8961.6|8964.9|8962.1|8962.4|8959.6|22
1645092760000|2022-02-17 10:12:40|8963.9|8961.1|8966.4|8963.6|8967.4|8964.6|8963.4|8960.6|30
1645092770000|2022-02-17 10:12:50|8965.9|8963.1|8966.4|8963.6|8967.4|8964.6|8965.4|8962.6|11
1645092780000|2022-02-17 10:13:00|8966.9|8964.1|8966.4|8963.6|8967.4|8964.6|8964.9|8962.1|45
1645092790000|2022-02-17 10:13:10|8966.9|8964.1|8963.4|8960.6|8967.4|8964.6|8963.4|8960.6|22
1645092800000|2022-02-17 10:13:20|8964.4|8961.6|8962.4|8959.6|8964.4|8961.6|8962.4|8959.6|5
1645092810000|2022-02-17 10:13:30|8961.9|8959.1|8961.9|8959.1|8963.4|8960.6|8961.4|8958.6|97
1645092820000|2022-02-17 10:13:40|8961.4|8958.6|8959.8|8957|8962.4|8959.6|8959.4|8956.6|94
1645092830000|2022-02-17 10:13:50|8959.9|8957.1|8968.4|8965.6|8968.4|8965.6|8959.3|8956.5|48
1645092840000|2022-02-17 10:14:00|8967.4|8964.6|8971.4|8968.6|8971.4|8968.6|8967.4|8964.6|69
1645092850000|2022-02-17 10:14:10|8971.9|8969.1|8975.4|8972.6|8975.9|8973.1|8971.9|8969.1|25
1645092860000|2022-02-17 10:14:20|8976.4|8973.6|8968.9|8966.1|8976.4|8973.6|8967.4|8964.6|46
1645092870000|2022-02-17 10:14:30|8969.4|8966.6|8969.4|8966.6|8970.4|8967.6|8968.4|8965.6|28
1645092880000|2022-02-17 10:14:40|8968.4|8965.6|8967.4|8964.6|8968.9|8966.1|8965.9|8963.1|16
1645092890000|2022-02-17 10:14:50|8967.9|8965.1|8968.4|8965.6|8969.4|8966.6|8967.4|8964.6|12
1645092900000|2022-02-17 10:15:00|8970.4|8967.6|8968.4|8965.6|8970.4|8967.6|8967.9|8965.1|16
1645092910000|2022-02-17 10:15:10|8967.4|8964.6|8969.4|8966.6|8969.4|8966.6|8966.9|8964.1|19
1645092920000|2022-02-17 10:15:20|8968.9|8966.1|8963.4|8960.6|8968.9|8966.1|8962.4|8959.6|15
1645092930000|2022-02-17 10:15:30|8964.4|8961.6|8966.4|8963.6|8966.9|8964.1|8964.4|8961.6|26
1645092940000|2022-02-17 10:15:40|8966.9|8964.1|8971.4|8968.6|8971.9|8969.1|8966.9|8964.1|17
1645092950000|2022-02-17 10:15:50|8970.9|8968.1|8981.4|8978.6|8981.4|8978.6|8970.4|8967.6|191
1645092960000|2022-02-17 10:16:00|8981.3|8978.5|8979.4|8976.6|8981.3|8978.5|8978.4|8975.6|13
1645092970000|2022-02-17 10:16:10|8978.9|8976.1|8981.4|8978.6|8982.4|8979.6|8978.9|8976.1|32
1645092980000|2022-02-17 10:16:20|8980.4|8977.6|8983.4|8980.6|8984.4|8981.6|8980.4|8977.6|25
1645092990000|2022-02-17 10:16:30|8984.4|8981.6|8983.4|8980.6|8984.4|8981.6|8981.9|8979.1|29
1645093000000|2022-02-17 10:16:40|8982.9|8980.1|8982.4|8979.6|8982.9|8980.1|8980.4|8977.6|47
1645093010000|2022-02-17 10:16:50|8982.9|8980.1|8983.8|8981|8985.3|8982.5|8982.4|8979.6|61
1645093020000|2022-02-17 10:17:00|8983.4|8980.6|8983.9|8981.1|8984.3|8981.5|8981.3|8978.5|29
1645093030000|2022-02-17 10:17:10|8984.3|8981.5|8984.3|8981.5|8984.4|8981.6|8981.3|8978.5|29
1645093040000|2022-02-17 10:17:20|8985.3|8982.5|8983.3|8980.5|8986.8|8984|8983.3|8980.5|25
1645093050000|2022-02-17 10:17:30|8982.8|8980|8985.3|8982.5|8985.3|8982.5|8982.3|8979.5|31
1645093060000|2022-02-17 10:17:40|8984.8|8982|8987.3|8984.5|8987.3|8984.5|8984.8|8982|6
1645093070000|2022-02-17 10:17:50|8988.3|8985.5|8989.8|8987|8990.3|8987.5|8987.3|8984.5|34
1645093080000|2022-02-17 10:18:00|8989.3|8986.5|8991.8|8989|8994.3|8991.5|8989.3|8986.5|37
1645093090000|2022-02-17 10:18:10|8992.3|8989.5|8987.3|8984.5|8992.3|8989.5|8986.4|8983.6|47
1645093100000|2022-02-17 10:18:20|8987.4|8984.6|8987.3|8984.5|8988.3|8985.5|8986.8|8984|7
1645093110000|2022-02-17 10:18:30|8987.8|8985|8987.3|8984.5|8987.8|8985|8985.8|8983|25
1645093120000|2022-02-17 10:18:40|8986.3|8983.5|8986.8|8984|8986.8|8984|8982.3|8979.5|23
1645093130000|2022-02-17 10:18:50|8987.3|8984.5|8984.8|8982|8987.3|8984.5|8984.3|8981.5|15
1645093140000|2022-02-17 10:19:00|8985.3|8982.5|8987.8|8985|8988.3|8985.5|8984.3|8981.5|13
1645093150000|2022-02-17 10:19:10|8988.3|8985.5|8989.3|8986.5|8990.3|8987.5|8988.3|8985.5|17
1645093160000|2022-02-17 10:19:20|8988.3|8985.5|8990.3|8987.5|8991.8|8989|8986.3|8983.5|32
1645093170000|2022-02-17 10:19:30|8991.3|8988.5|8992.8|8990|8993.3|8990.5|8989.8|8987|24
1645093180000|2022-02-17 10:19:40|8993.3|8990.5|8989.8|8987|8993.3|8990.5|8989.3|8986.5|12
1645093190000|2022-02-17 10:19:50|8989.3|8986.5|8984.3|8981.5|8989.3|8986.5|8983.8|8981|12
1645093200000|2022-02-17 10:20:00|8983.3|8980.5|8984.8|8982|8985.3|8982.5|8983.3|8980.5|19
1645093210000|2022-02-17 10:20:10|8984.3|8981.5|8983.8|8981|8984.3|8981.5|8980.3|8977.5|53
1645093220000|2022-02-17 10:20:20|8983.3|8980.5|8983.3|8980.5|8983.8|8981|8982.3|8979.5|4
1645093230000|2022-02-17 10:20:30|8983.8|8981|8982.8|8980|8984.3|8981.5|8979.8|8977|119
1645093240000|2022-02-17 10:20:40|8983.3|8980.5|8981.8|8979|8983.3|8980.5|8981.3|8978.5|43
1645093250000|2022-02-17 10:20:50|8981.3|8978.5|8978.8|8976|8981.3|8978.5|8978.3|8975.5|74
1645093260000|2022-02-17 10:21:00|8978.3|8975.5|8980.3|8977.5|8980.8|8978|8978.3|8975.5|8
1645093270000|2022-02-17 10:21:10|8979.8|8977|8980.3|8977.5|8982.3|8979.5|8979.3|8976.5|11
1645093280000|2022-02-17 10:21:20|8981.3|8978.5|8979.3|8976.5|8981.3|8978.5|8979.3|8976.5|15
1645093290000|2022-02-17 10:21:30|8979.8|8977|8979.8|8977|8980.3|8977.5|8979.3|8976.5|3
1645093300000|2022-02-17 10:21:40|8979.3|8976.5|8978.2|8975.4|8980.3|8977.5|8977.3|8974.5|37
1645093310000|2022-02-17 10:21:50|8978.3|8975.5|8978.8|8976|8979.3|8976.5|8977.3|8974.5|9
1645093320000|2022-02-17 10:22:00|8978.3|8975.5|8980.3|8977.5|8980.3|8977.5|8977.3|8974.5|18
1645093330000|2022-02-17 10:22:10|8979.8|8977|8982.3|8979.5|8982.3|8979.5|8979.3|8976.5|12
1645093340000|2022-02-17 10:22:20|8981.8|8979|8981.3|8978.5|8982.2|8979.4|8980.8|8978|16
1645093350000|2022-02-17 10:22:30|8981.7|8978.9|8981.8|8979|8983.2|8980.4|8981.2|8978.4|11
1645093360000|2022-02-17 10:22:40|8981.3|8978.5|8981.8|8979|8984.2|8981.4|8980.8|8978|20
1645093370000|2022-02-17 10:22:50|8981.3|8978.5|8982.3|8979.5|8983.3|8980.5|8981.3|8978.5|52
1645093380000|2022-02-17 10:23:00|8981.3|8978.5|8981.8|8979|8982.8|8980|8981.3|8978.5|14
1645093390000|2022-02-17 10:23:10|8982.3|8979.5|8983.3|8980.5|8983.3|8980.5|8982.3|8979.5|8
1645093400000|2022-02-17 10:23:20|8982.8|8980|8982.3|8979.5|8983.8|8981|8982.3|8979.5|10
1645093410000|2022-02-17 10:23:30|8981.3|8978.5|8986.3|8983.5|8986.3|8983.5|8981.3|8978.5|8
1645093420000|2022-02-17 10:23:40|8988.2|8985.4|8989.3|8986.5|8991.3|8988.5|8987.8|8985|54
1645093430000|2022-02-17 10:23:50|8989.2|8986.4|8989.3|8986.5|8990.3|8987.5|8988.8|8986|23
1645093440000|2022-02-17 10:24:00|8990.2|8987.4|8991.3|8988.5|8991.7|8988.9|8990.2|8987.4|17
1645093450000|2022-02-17 10:24:10|8990.8|8988|8991.8|8989|8993.3|8990.5|8990.8|8988|28
1645093460000|2022-02-17 10:24:20|8992.3|8989.5|8996.2|8993.4|8996.3|8993.5|8991.8|8989|96
1645093470000|2022-02-17 10:24:30|8995.8|8993|8995.8|8993|8996.3|8993.5|8995.2|8992.4|21
1645093480000|2022-02-17 10:24:40|8995.3|8992.5|8995.3|8992.5|8996.2|8993.4|8995.3|8992.5|16
1645093490000|2022-02-17 10:24:50|8994.3|8991.5|8992.3|8989.5|8994.3|8991.5|8991.3|8988.5|33
1645093500000|2022-02-17 10:25:00|8991.8|8989|8989.3|8986.5|8991.8|8989|8987.2|8984.4|41
1645093510000|2022-02-17 10:25:10|8989.2|8986.4|8986.3|8983.5|8989.2|8986.4|8986.3|8983.5|14
1645093520000|2022-02-17 10:25:20|8985.8|8983|8985.8|8983|8986.3|8983.5|8982.3|8979.5|59
1645093530000|2022-02-17 10:25:30|8985.3|8982.5|8985.3|8982.5|8985.8|8983|8984.8|8982|2
1645093540000|2022-02-17 10:25:40|8984.8|8982|8989.3|8986.5|8989.8|8987|8984.8|8982|15
1645093550000|2022-02-17 10:25:50|8989.2|8986.4|8988.2|8985.4|8989.2|8986.4|8988.2|8985.4|3
1645093560000|2022-02-17 10:26:00|8987.7|8984.9|8988.2|8985.4|8988.2|8985.4|8987.3|8984.5|8
1645093570000|2022-02-17 10:26:10|8989.8|8987|8991.3|8988.5|8991.3|8988.5|8987.8|8985|30
1645093580000|2022-02-17 10:26:20|8990.3|8987.5|8989.2|8986.4|8991.2|8988.4|8989.2|8986.4|8
1645093590000|2022-02-17 10:26:30|8989.7|8986.9|8989.2|8986.4|8990.2|8987.4|8989.2|8986.4|4
1645093600000|2022-02-17 10:26:40|8989.3|8986.5|8988.7|8985.9|8990.2|8987.4|8987.3|8984.5|13
1645093610000|2022-02-17 10:26:50|8988.3|8985.5|8988.2|8985.4|8989.2|8986.4|8988.2|8985.4|4
1645093620000|2022-02-17 10:27:00|8987.7|8984.9|8989.7|8986.9|8990.2|8987.4|8987.7|8984.9|9
1645093630000|2022-02-17 10:27:10|8989.2|8986.4|8988.7|8985.9|8989.7|8986.9|8988.7|8985.9|3
1645093640000|2022-02-17 10:27:20|8989.2|8986.4|8988.2|8985.4|8989.2|8986.4|8988.2|8985.4|1
1645093650000|2022-02-17 10:27:30|8989.2|8986.4|8991.2|8988.4|8991.7|8988.9|8989.2|8986.4|28
1645093660000|2022-02-17 10:27:40|8992.2|8989.4|8991.2|8988.4|8992.2|8989.4|8989.3|8986.5|50
1645093670000|2022-02-17 10:27:50|8990.3|8987.5|8987.2|8984.4|8991.2|8988.4|8986.8|8984|18
1645093680000|2022-02-17 10:28:00|8986.2|8983.4|8986.2|8983.4|8987.3|8984.5|8985.8|8983|44
1645093690000|2022-02-17 10:28:10|8985.7|8982.9|8985.2|8982.4|8986.7|8983.9|8985.2|8982.4|11
1645093700000|2022-02-17 10:28:20|8985.7|8982.9|8988.2|8985.4|8988.2|8985.4|8985.7|8982.9|6
1645093710000|2022-02-17 10:28:30|8988.7|8985.9|8988.2|8985.4|8989.2|8986.4|8987.2|8984.4|21
1645093720000|2022-02-17 10:28:40|8988.7|8985.9|8984.2|8981.4|8989.2|8986.4|8984.2|8981.4|22
1645093730000|2022-02-17 10:28:50|8985.2|8982.4|8986.2|8983.4|8986.2|8983.4|8984.7|8981.9|21
1645093740000|2022-02-17 10:29:00|8985.3|8982.5|8982.2|8979.4|8985.7|8982.9|8981.7|8978.9|14
1645093750000|2022-02-17 10:29:10|8982.7|8979.9|8980.7|8977.9|8983.7|8980.9|8980.7|8977.9|11
1645093760000|2022-02-17 10:29:20|8980.2|8977.4|8977.7|8974.9|8980.7|8977.9|8977.2|8974.4|26
1645093770000|2022-02-17 10:29:30|8977.2|8974.4|8974.2|8971.4|8977.2|8974.4|8973.2|8970.4|36
1645093780000|2022-02-17 10:29:40|8975.2|8972.4|8970.7|8967.9|8975.2|8972.4|8970.2|8967.4|22
1645093790000|2022-02-17 10:29:50|8971.2|8968.4|8970.7|8967.9|8971.2|8968.4|8970.7|8967.9|7
1645093800000|2022-02-17 10:30:00|8971.2|8968.4|8973.2|8970.4|8973.2|8970.4|8970.2|8967.4|23
1645093810000|2022-02-17 10:30:10|8973.7|8970.9|8975.2|8972.4|8975.2|8972.4|8973.2|8970.4|22
1645093820000|2022-02-17 10:30:20|8976.2|8973.4|8979.7|8976.9|8980.7|8977.9|8972.2|8969.4|41
1645093830000|2022-02-17 10:30:30|8979.2|8976.4|8978.2|8975.4|8979.7|8976.9|8977.7|8974.9|6
1645093840000|2022-02-17 10:30:40|8977.2|8974.4|8976.2|8973.4|8978.2|8975.4|8976.2|8973.4|12
1645093850000|2022-02-17 10:30:50|8975.7|8972.9|8973.2|8970.4|8976.2|8973.4|8973.2|8970.4|2
1645093860000|2022-02-17 10:31:00|8972.7|8969.9|8973.2|8970.4|8974.2|8971.4|8972.2|8969.4|16
1645093870000|2022-02-17 10:31:10|8972.7|8969.9|8973.7|8970.9|8974.2|8971.4|8970.7|8967.9|9
1645093880000|2022-02-17 10:31:20|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|4
1645093890000|2022-02-17 10:31:30|8972.2|8969.4|8969.2|8966.4|8974.2|8971.4|8969.2|8966.4|44
1645093900000|2022-02-17 10:31:40|8969.3|8966.5|8970.7|8967.9|8972.2|8969.4|8969.2|8966.4|43
1645093910000|2022-02-17 10:31:50|8970.2|8967.4|8976.7|8973.9|8976.7|8973.9|8970.2|8967.4|22
1645093920000|2022-02-17 10:32:00|8976.8|8974|8980.7|8977.9|8981.2|8978.4|8976.3|8973.5|35
1645093930000|2022-02-17 10:32:10|8980.2|8977.4|8981.2|8978.4|8983.2|8980.4|8979.2|8976.4|38
1645093940000|2022-02-17 10:32:20|8982.2|8979.4|8981.7|8978.9|8982.2|8979.4|8980.7|8977.9|1
1645093950000|2022-02-17 10:32:30|8981.2|8978.4|8982.2|8979.4|8982.7|8979.9|8981.2|8978.4|15
1645093960000|2022-02-17 10:32:40|8981.7|8978.9|8981.7|8978.9|8983.2|8980.4|8981.7|8978.9|5
1645093970000|2022-02-17 10:32:50|8982.2|8979.4|8982.2|8979.4|8984.2|8981.4|8981.2|8978.4|25
1645093980000|2022-02-17 10:33:00|8981.7|8978.9|8983.2|8980.4|8983.2|8980.4|8981.7|8978.9|9
1645093990000|2022-02-17 10:33:10|8984.2|8981.4|8983.2|8980.4|8984.2|8981.4|8983.2|8980.4|4
1645094000000|2022-02-17 10:33:20|8984.2|8981.4|8984.2|8981.4|8984.2|8981.4|8983.7|8980.9|3
1645094010000|2022-02-17 10:33:30|8983.7|8980.9|8982.7|8979.9|8983.7|8980.9|8982.2|8979.4|10
1645094020000|2022-02-17 10:33:40|8983.2|8980.4|8981.2|8978.4|8983.2|8980.4|8981.2|8978.4|34
1645094030000|2022-02-17 10:33:50|8980.2|8977.4|8981.7|8978.9|8982.2|8979.4|8980.2|8977.4|17
1645094040000|2022-02-17 10:34:00|8981.2|8978.4|8977.7|8974.9|8981.2|8978.4|8976.7|8973.9|18
1645094050000|2022-02-17 10:34:10|8976.2|8973.4|8978.7|8975.9|8979.7|8976.9|8976.2|8973.4|22
1645094060000|2022-02-17 10:34:20|8979.2|8976.4|8978.2|8975.4|8979.2|8976.4|8977.7|8974.9|21
1645094070000|2022-02-17 10:34:30|8979.2|8976.4|8980.2|8977.4|8980.2|8977.4|8978.2|8975.4|8
1645094080000|2022-02-17 10:34:40|8979.3|8976.5|8982.7|8979.9|8983.2|8980.4|8979.2|8976.4|5
1645094090000|2022-02-17 10:34:50|8983.2|8980.4|8982.2|8979.4|8983.2|8980.4|8982.2|8979.4|3
1645094100000|2022-02-17 10:35:00|8981.2|8978.4|8981.2|8978.4|8982.2|8979.4|8980.2|8977.4|10
1645094110000|2022-02-17 10:35:10|8981.7|8978.9|8975.2|8972.4|8982.2|8979.4|8975.2|8972.4|72
1645094120000|2022-02-17 10:35:20|8974.7|8971.9|8971.2|8968.4|8974.7|8971.9|8971.2|8968.4|15
1645094130000|2022-02-17 10:35:30|8971.7|8968.9|8973.7|8970.9|8974.7|8971.9|8971.2|8968.4|13
1645094140000|2022-02-17 10:35:40|8973.2|8970.4|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|3
1645094150000|2022-02-17 10:35:50|8973.2|8970.4|8973.2|8970.4|8973.2|8970.4|8973.2|8970.4|2
1645094160000|2022-02-17 10:36:00|8972.2|8969.4|8963.7|8960.9|8972.2|8969.4|8957.2|8954.4|162
1645094170000|2022-02-17 10:36:10|8964.2|8961.4|8964.2|8961.4|8965.2|8962.4|8963.2|8960.4|25
1645094180000|2022-02-17 10:36:20|8966.2|8963.4|8965.2|8962.4|8968.2|8965.4|8964.2|8961.4|52
1645094190000|2022-02-17 10:36:30|8965.7|8962.9|8961.7|8958.9|8966.2|8963.4|8960.8|8958|126
1645094200000|2022-02-17 10:36:40|8962.2|8959.4|8963.2|8960.4|8964.2|8961.4|8962.2|8959.4|11
1645094210000|2022-02-17 10:36:50|8962.3|8959.5|8964.2|8961.4|8965.3|8962.5|8962.3|8959.5|42
1645094220000|2022-02-17 10:37:00|8965.7|8962.9|8966.2|8963.4|8967.2|8964.4|8963.7|8960.9|32
1645094230000|2022-02-17 10:37:10|8965.2|8962.4|8966.2|8963.4|8967.7|8964.9|8965.2|8962.4|14
1645094240000|2022-02-17 10:37:20|8965.3|8962.5|8967.2|8964.4|8967.2|8964.4|8963.7|8960.9|23
1645094250000|2022-02-17 10:37:30|8966.3|8963.5|8966.2|8963.4|8967.2|8964.4|8966.2|8963.4|11
1645094260000|2022-02-17 10:37:40|8965.3|8962.5|8966.3|8963.5|8967.3|8964.5|8963.2|8960.4|41
1645094270000|2022-02-17 10:37:50|8966.2|8963.4|8964.3|8961.5|8966.3|8963.5|8964.3|8961.5|5
1645094280000|2022-02-17 10:38:00|8964.7|8961.9|8967.3|8964.5|8967.3|8964.5|8964.3|8961.5|27
1645094290000|2022-02-17 10:38:10|8966.8|8964|8971.3|8968.5|8972.3|8969.5|8966.3|8963.5|39
1645094300000|2022-02-17 10:38:20|8971.7|8968.9|8969.3|8966.5|8971.8|8969|8967.8|8965|11
1645094310000|2022-02-17 10:38:30|8968.8|8966|8968.8|8966|8969.3|8966.5|8967.8|8965|2
1645094320000|2022-02-17 10:38:40|8970.2|8967.4|8969.3|8966.5|8970.2|8967.4|8968.3|8965.5|9
1645094330000|2022-02-17 10:38:50|8970.3|8967.5|8969.8|8967|8970.3|8967.5|8969.3|8966.5|5
1645094340000|2022-02-17 10:39:00|8969.3|8966.5|8968.3|8965.5|8970.3|8967.5|8967.8|8965|8
1645094350000|2022-02-17 10:39:10|8968.8|8966|8967.3|8964.5|8968.8|8966|8965.8|8963|4
1645094360000|2022-02-17 10:39:20|8966.8|8964|8967.3|8964.5|8968.3|8965.5|8965.3|8962.5|6
1645094370000|2022-02-17 10:39:30|8967.8|8965|8967.3|8964.5|8967.8|8965|8966.8|8964|8
1645094380000|2022-02-17 10:39:40|8966.3|8963.5|8964.8|8962|8966.3|8963.5|8964.8|8962|11
1645094390000|2022-02-17 10:39:50|8964.3|8961.5|8963.8|8961|8964.3|8961.5|8961.3|8958.5|39
1645094400000|2022-02-17 10:40:00|8963.3|8960.5|8966.3|8963.5|8966.3|8963.5|8961.3|8957.9|136
1645094410000|2022-02-17 10:40:10|8965.8|8963|8965.8|8963|8966.3|8963.5|8964.3|8961.5|20
1645094420000|2022-02-17 10:40:20|8964.8|8962|8966.8|8964|8967.3|8964.5|8964.3|8961.5|43
1645094430000|2022-02-17 10:40:30|8967.3|8964.5|8969.3|8966.5|8970.3|8967.5|8967.3|8964.5|22
1645094440000|2022-02-17 10:40:40|8968.3|8965.5|8967.3|8964.5|8970.3|8967.5|8964.3|8961.5|91
1645094450000|2022-02-17 10:40:50|8968.3|8965.5|8966.2|8963.4|8969.3|8966.5|8966.2|8963.4|16
1645094460000|2022-02-17 10:41:00|8965.8|8963|8973.3|8970.5|8973.3|8970.5|8964.8|8962|23
1645094470000|2022-02-17 10:41:10|8973.2|8970.4|8972.8|8970|8973.3|8970.5|8970.8|8968|16
1645094480000|2022-02-17 10:41:20|8973.2|8970.4|8970.3|8967.5|8975.3|8972.5|8969.3|8966.5|145
1645094490000|2022-02-17 10:41:30|8969.8|8967|8975.3|8972.5|8975.3|8972.5|8969.8|8967|38
1645094500000|2022-02-17 10:41:40|8974.8|8972|8973.8|8971|8976.3|8973.5|8973.8|8971|20
1645094510000|2022-02-17 10:41:50|8973.3|8970.5|8974.3|8971.5|8974.3|8971.5|8973.3|8970.5|35
1645094520000|2022-02-17 10:42:00|8973.8|8971|8973.3|8970.5|8974.3|8971.5|8970.8|8968|73
1645094530000|2022-02-17 10:42:10|8974.3|8971.5|8974.3|8971.5|8974.8|8972|8974.3|8971.5|4
1645094540000|2022-02-17 10:42:20|8974.8|8972|8974.3|8971.5|8974.8|8972|8974.3|8971.5|3
1645094550000|2022-02-17 10:42:30|8973.8|8971|8973.8|8971|8975.3|8972.5|8971.8|8969|29
1645094560000|2022-02-17 10:42:40|8973.3|8970.5|8975.3|8972.5|8975.3|8972.5|8973.3|8970.5|3
1645094570000|2022-02-17 10:42:50|8974.8|8972|8975.3|8972.5|8975.3|8972.5|8974.8|8972|1
1645094580000|2022-02-17 10:43:00|8975.8|8973|8976.3|8973.5|8976.3|8973.5|8975.3|8972.5|13
1645094590000|2022-02-17 10:43:10|8976.8|8974|8977.3|8974.5|8977.3|8974.5|8975.3|8972.5|7
1645094600000|2022-02-17 10:43:20|8978.3|8975.5|8984.3|8981.5|8986.3|8983.5|8978.3|8975.5|65
1645094610000|2022-02-17 10:43:30|8984.8|8982|8983.8|8981|8984.8|8982|8982.3|8979.5|17
1645094620000|2022-02-17 10:43:40|8984.3|8981.5|8982.8|8980|8984.3|8981.5|8982.3|8979.5|2
1645094630000|2022-02-17 10:43:50|8982.3|8979.5|8987.3|8984.5|8989.3|8986.5|8982.3|8979.5|76884
1645094640000|2022-02-17 10:44:00|8986.8|8984|8986.8|8984|8987.3|8984.5|8985.8|8983|6
1645094650000|2022-02-17 10:44:10|8986.3|8983.5|8986.3|8983.5|8987.3|8984.5|8985.8|8983|9
1645094660000|2022-02-17 10:44:20|8987.3|8984.5|8986.3|8983.5|8987.3|8984.5|8986.3|8983.5|6
1645094670000|2022-02-17 10:44:30|8986.8|8984|8988.3|8985.5|8990.3|8987.5|8986.3|8983.5|15
1645094680000|2022-02-17 10:44:40|8987.8|8985|8987.3|8984.5|8988.3|8985.5|8987.3|8984.5|11
1645094690000|2022-02-17 10:44:50|8987.8|8985|8981.3|8978.5|8988.3|8985.5|8981.3|8978.5|51
1645094700000|2022-02-17 10:45:00|8979.3|8976.5|8986.3|8983.5|8988.4|8983.5|8977.3|8974.5|108
1645094710000|2022-02-17 10:45:10|8985.8|8983|8992.3|8989.5|8992.3|8989.5|8985.3|8982.5|26
1645094720000|2022-02-17 10:45:20|8991.8|8989|8992.3|8989.5|8994.3|8991.5|8991.8|8989|44
1645094730000|2022-02-17 10:45:30|8992.8|8990|8996.3|8993.5|8996.8|8994|8992.3|8989.5|55
1645094740000|2022-02-17 10:45:40|8995.3|8992.5|8991.3|8988.5|8995.3|8992.5|8991.3|8988.5|22
1645094750000|2022-02-17 10:45:50|8991.8|8989|8997.3|8994.5|8997.3|8994.5|8991.3|8988.5|56
1645094760000|2022-02-17 10:46:00|8996.3|8993.5|9000.8|8998|9001.3|8998.5|8995.3|8992.5|37
1645094770000|2022-02-17 10:46:10|8999.3|8996.5|9005.3|9002.5|9005.3|9002.5|8999.3|8996.5|102
1645094780000|2022-02-17 10:46:20|9004.3|9001.5|9002.3|8999.5|9005.3|9002.5|8999.8|8997|68
1645094790000|2022-02-17 10:46:30|9001.8|8999|9001.3|8998.5|9002.3|8999.5|9000.3|8997.5|27
1645094800000|2022-02-17 10:46:40|9002.3|8999.5|9003.3|9000.5|9003.3|9000.5|9001.3|8998.5|17
1645094810000|2022-02-17 10:46:50|9004.3|9001.5|9002.8|9000|9004.3|9001.5|9002.8|9000|10
1645094820000|2022-02-17 10:47:00|9003.3|9000.5|9003.3|9000.5|9003.8|9001|9001.8|8999|23
1645094830000|2022-02-17 10:47:10|9004.3|9001.5|9006.3|9003.5|9008.8|9006|9003.8|9001|71
1645094840000|2022-02-17 10:47:20|9005.8|9003|9005.8|9003|9007.3|9004.5|9005.3|9002.5|21
1645094850000|2022-02-17 10:47:30|9005.3|9002.5|9009.3|9006.5|9012.3|9009.5|9005.3|9002.5|60
1645094860000|2022-02-17 10:47:40|9008.8|9006|9009.3|9006.5|9009.3|9006.5|9008.3|9005.5|22
1645094870000|2022-02-17 10:47:50|9007.3|9004.5|9008.3|9005.5|9011.3|9008.5|9006.3|9003.5|66
1645094880000|2022-02-17 10:48:00|9007.8|9005|9009.3|9006.5|9010.8|9008|9007.8|9005|18
1645094890000|2022-02-17 10:48:10|9010.3|9007.5|9011.3|9008.5|9014.3|9011.5|9010.3|9007.5|60
1645094900000|2022-02-17 10:48:20|9010.3|9007.5|9007.2|9004.4|9010.3|9007.5|9007.2|9004.4|35
1645094910000|2022-02-17 10:48:30|9007.7|9004.9|9014.7|9011.9|9015.2|9012.4|9007.7|9004.9|34
1645094920000|2022-02-17 10:48:40|9014.2|9011.4|9019.2|9016.4|9019.7|9016.9|9013.7|9010.9|80
1645094930000|2022-02-17 10:48:50|9019.7|9016.9|9021.2|9018.4|9022.2|9019.4|9018.2|9015.4|61
1645094940000|2022-02-17 10:49:00|9020.2|9017.4|9014.2|9011.4|9021.2|9018.4|9013.2|9010.4|60
1645094950000|2022-02-17 10:49:10|9013.7|9010.9|9014.7|9011.9|9015.2|9012.4|9013.7|9010.9|7
1645094960000|2022-02-17 10:49:20|9014.2|9011.4|9014.7|9011.9|9016.7|9013.9|9013.2|9010.4|32
1645094970000|2022-02-17 10:49:30|9014.2|9011.4|9014.2|9011.4|9015.2|9012.4|9014.2|9011.4|10
1645094980000|2022-02-17 10:49:40|9014.7|9011.9|9016.2|9013.4|9016.2|9013.4|9014.2|9011.4|6
1645094990000|2022-02-17 10:49:50|9015.7|9012.9|9015.2|9012.4|9016.2|9013.4|9015.2|9012.4|5
1645095000000|2022-02-17 10:50:00|9015.7|9012.9|9016.2|9013.4|9017.2|9014.4|9013.7|9010.9|23
1645095010000|2022-02-17 10:50:10|9016.7|9013.9|9014.2|9011.4|9016.7|9013.9|9014.2|9011.4|12
1645095020000|2022-02-17 10:50:20|9013.2|9010.4|9017.2|9014.4|9018.2|9015.4|9013.2|9010.4|37
1645095030000|2022-02-17 10:50:30|9016.2|9013.4|9020.2|9017.4|9020.2|9017.4|9015.2|9012.4|33
1645095040000|2022-02-17 10:50:40|9019.2|9016.4|9019.2|9016.4|9021.2|9018.4|9019.2|9016.4|16
1645095050000|2022-02-17 10:50:50|9020.2|9017.4|9021.2|9018.4|9021.2|9018.4|9019.7|9016.9|9
1645095060000|2022-02-17 10:51:00|9020.7|9017.9|9018.2|9015.4|9021.2|9018.4|9016.2|9013.4|33
1645095070000|2022-02-17 10:51:10|9017.2|9014.4|9017.2|9014.4|9018.2|9015.4|9016.2|9013.4|15
1645095080000|2022-02-17 10:51:20|9016.2|9013.4|9015.2|9012.4|9017.2|9014.4|9015.2|9012.4|6
1645095090000|2022-02-17 10:51:30|9014.7|9011.9|9016.2|9013.4|9016.2|9013.4|9014.7|9011.9|10
1645095100000|2022-02-17 10:51:40|9015.7|9012.9|9015.2|9012.4|9016.1|9013.3|9012.1|9009.3|94
1645095110000|2022-02-17 10:51:50|9016.1|9013.3|9013.7|9010.9|9016.1|9013.3|9013.1|9010.3|15
1645095120000|2022-02-17 10:52:00|9014.1|9011.3|9013.1|9010.3|9014.6|9011.8|9012.2|9009.4|29
1645095130000|2022-02-17 10:52:10|9013.2|9010.4|9014.2|9011.4|9014.6|9011.8|9013.1|9010.3|11
1645095140000|2022-02-17 10:52:20|9014.7|9011.9|9016.1|9013.3|9016.6|9013.8|9014.1|9011.3|45
1645095150000|2022-02-17 10:52:30|9015.1|9012.3|9014.1|9011.3|9015.6|9012.8|9014.1|9011.3|26
1645095160000|2022-02-17 10:52:40|9014.6|9011.8|9014.6|9011.8|9015.1|9012.3|9014.1|9011.3|25
1645095170000|2022-02-17 10:52:50|9014.1|9011.3|9014.6|9011.8|9015.1|9012.3|9013.1|9010.3|24
1645095180000|2022-02-17 10:53:00|9015.1|9012.3|9013.1|9010.3|9015.1|9012.3|9012.1|9009.3|9
1645095190000|2022-02-17 10:53:10|9012.6|9009.8|9014.1|9011.3|9014.1|9011.3|9012.6|9009.8|3
1645095200000|2022-02-17 10:53:20|9013.1|9010.3|9015.6|9012.8|9016.6|9013.8|9013.1|9010.3|12
1645095210000|2022-02-17 10:53:30|9015.1|9012.3|9015.1|9012.3|9016.6|9013.8|9014.1|9011.3|12
1645095220000|2022-02-17 10:53:40|9014.1|9011.3|9013.6|9010.8|9015.1|9012.3|9013.6|9010.8|12
1645095230000|2022-02-17 10:53:50|9013.1|9010.3|9015.1|9012.3|9016.1|9013.3|9013.1|9010.3|6
1645095240000|2022-02-17 10:54:00|9014.1|9011.3|9014.1|9011.3|9015.1|9012.3|9013.1|9010.3|19
1645095250000|2022-02-17 10:54:10|9014.6|9011.8|9008.1|9005.3|9016.1|9013.3|9007.6|9004.8|53
1645095260000|2022-02-17 10:54:20|9007.6|9004.8|9009.6|9006.8|9012.1|9009.3|9007.6|9004.8|39
1645095270000|2022-02-17 10:54:30|9009.1|9006.3|9009.1|9006.3|9009.1|9006.3|9008.6|9005.8|1
1645095280000|2022-02-17 10:54:40|9009.6|9006.8|9009.6|9006.8|9010.1|9007.3|9009.1|9006.3|7
1645095290000|2022-02-17 10:54:50|9009.1|9006.3|9010.1|9007.3|9011.1|9008.3|9009.1|9006.3|11
1645095300000|2022-02-17 10:55:00|9010.6|9007.8|9009.1|9006.3|9010.6|9007.8|9008.6|9005.8|7
1645095310000|2022-02-17 10:55:10|9009.6|9006.8|9010.1|9007.3|9010.1|9007.3|9009.1|9006.3|1
1645095320000|2022-02-17 10:55:20|9009.1|9006.3|9009.6|9006.8|9010.1|9007.3|9009.1|9006.3|11
1645095330000|2022-02-17 10:55:30|9009.1|9006.3|9005.6|9002.8|9009.6|9006.8|9005.1|9002.3|26
1645095340000|2022-02-17 10:55:40|9005.1|9002.3|9006.1|9003.3|9006.1|9003.3|9005.1|9002.3|11
1645095350000|2022-02-17 10:55:50|9007.1|9004.3|9006.1|9003.3|9007.1|9004.3|9005.1|9002.3|14
1645095360000|2022-02-17 10:56:00|9006.6|9003.8|9007.1|9004.3|9007.1|9004.3|9006.1|9003.3|5
1645095370000|2022-02-17 10:56:10|9007.6|9004.8|9007.1|9004.3|9008.1|9005.3|9005.1|9002.3|27
1645095380000|2022-02-17 10:56:20|9007.6|9004.8|9006.6|9003.8|9007.6|9004.8|9006.1|9003.3|7
1645095390000|2022-02-17 10:56:30|9006.1|9003.3|9004.1|9001.3|9006.6|9003.8|9003.1|9000.3|14
1645095400000|2022-02-17 10:56:40|9003.6|9000.8|9001.1|8998.3|9003.6|9000.8|9000.6|8997.8|42
1645095410000|2022-02-17 10:56:50|9000.6|8997.8|9001.1|8998.3|9002.1|8999.3|9000.1|8997.3|12
1645095420000|2022-02-17 10:57:00|9002.1|8999.3|9003.1|9000.3|9003.1|9000.3|9001.1|8998.3|17
1645095430000|2022-02-17 10:57:10|9003.6|9000.8|9002.6|8999.8|9005.1|9002.3|9002.6|8999.8|25
1645095440000|2022-02-17 10:57:20|9002.1|8999.3|9002.1|8999.3|9002.1|8999.3|9000.1|8997.3|39
1645095450000|2022-02-17 10:57:30|9001.1|8998.3|9004.1|9001.3|9004.1|9001.3|9001.1|8998.3|10
1645095460000|2022-02-17 10:57:40|9003.6|9000.8|8996.1|8993.3|9004.1|9001.3|8996.1|8993.3|38
1645095470000|2022-02-17 10:57:50|8996.6|8993.8|8994.1|8991.3|8997.1|8994.3|8991.1|8988.3|96
1645095480000|2022-02-17 10:58:00|8995.1|8992.3|8995.1|8992.3|8996.1|8993.3|8995.1|8992.3|23
1645095490000|2022-02-17 10:58:10|8995.6|8992.8|8995.1|8992.3|8996.1|8993.3|8995.1|8992.3|7
1645095500000|2022-02-17 10:58:20|8994.6|8991.8|8994.1|8991.3|8995.1|8992.3|8994.1|8991.3|10
1645095510000|2022-02-17 10:58:30|8994.6|8991.8|8993.1|8990.3|8995.1|8992.3|8992.6|8989.8|12
1645095520000|2022-02-17 10:58:40|8992.6|8989.8|8992.1|8989.3|8993.1|8990.3|8991.6|8988.8|3
1645095530000|2022-02-17 10:58:50|8991.1|8988.3|8989.1|8986.3|8991.6|8988.8|8989.1|8986.3|20
1645095540000|2022-02-17 10:59:00|8989.6|8986.8|8989.1|8986.3|8989.6|8986.8|8988.1|8985.3|12
1645095550000|2022-02-17 10:59:10|8988.1|8985.3|8988.1|8985.3|8989.6|8986.8|8987.1|8984.3|24
1645095560000|2022-02-17 10:59:20|8987.6|8984.8|8983.1|8980.3|8988.1|8985.3|8982.1|8979.3|26
1645095570000|2022-02-17 10:59:30|8983.6|8980.8|8980.1|8977.3|8984.1|8981.3|8979.1|8976.3|60
1645095580000|2022-02-17 10:59:40|8979.6|8976.8|8973.1|8970.3|8980.1|8977.3|8971.1|8968.3|49
1645095590000|2022-02-17 10:59:50|8972.6|8969.8|8974.6|8971.8|8976.1|8973.3|8972.1|8969.3|31
1645095600000|2022-02-17 11:00:00|8973.1|8970.3|8973.1|8970.3|8974.1|8971.3|8972.6|8969.8|65
1645095610000|2022-02-17 11:00:10|8972.6|8969.8|8973.1|8970.3|8974.1|8971.3|8972.1|8969.3|22
1645095620000|2022-02-17 11:00:20|8974.1|8971.3|8974.6|8971.8|8975.1|8972.3|8974.1|8971.3|18
1645095630000|2022-02-17 11:00:30|8974.1|8971.3|8976.6|8973.8|8976.6|8973.8|8973.1|8970.3|20
1645095640000|2022-02-17 11:00:40|8977.1|8974.3|8978.1|8975.3|8980.1|8977.3|8977.1|8974.3|46
1645095650000|2022-02-17 11:00:50|8977.1|8974.3|8978.1|8975.3|8978.1|8975.3|8977.1|8974.3|12
1645095660000|2022-02-17 11:01:00|8977.1|8974.3|8979.1|8976.3|8979.1|8976.3|8976.1|8973.3|16
1645095670000|2022-02-17 11:01:10|8980.6|8977.8|8983.1|8980.3|8983.6|8980.8|8980.6|8977.8|18
1645095680000|2022-02-17 11:01:20|8984.1|8981.3|8984.1|8981.3|8984.1|8981.3|8983.1|8980.3|15
1645095690000|2022-02-17 11:01:30|8984.6|8981.8|8986.1|8983.3|8986.1|8983.3|8984.1|8981.3|7
1645095700000|2022-02-17 11:01:40|8985.6|8982.8|8985.6|8982.8|8987.1|8984.3|8985.1|8982.3|14
1645095710000|2022-02-17 11:01:50|8985.1|8982.3|8981.1|8978.3|8986.1|8983.3|8981.1|8978.3|18
1645095720000|2022-02-17 11:02:00|8982.1|8979.3|8976.1|8973.3|8983.1|8980.3|8976.1|8973.3|46
1645095730000|2022-02-17 11:02:10|8975.6|8972.8|8983.1|8980.3|8983.6|8980.8|8975.6|8972.8|41
1645095740000|2022-02-17 11:02:20|8982.6|8979.8|8982.6|8979.8|8987.1|8984.3|8982.1|8979.3|65
1645095750000|2022-02-17 11:02:30|8983.1|8980.3|8983.6|8980.8|8984.1|8981.3|8982.6|8979.8|8
1645095760000|2022-02-17 11:02:40|8983.1|8980.3|8982.1|8979.3|8983.1|8980.3|8978.1|8975.3|38
1645095770000|2022-02-17 11:02:50|8981.6|8978.8|8983.1|8980.3|8983.1|8980.3|8981.6|8978.8|0
1645095780000|2022-02-17 11:03:00|8982.1|8979.3|8987.1|8984.3|8988.1|8985.3|8982.1|8979.3|65
1645095790000|2022-02-17 11:03:10|8987.6|8984.8|8989.1|8986.3|8989.1|8986.3|8987.1|8984.3|24
1645095800000|2022-02-17 11:03:20|8990.1|8987.3|8989.1|8986.3|8991.1|8988.3|8989.1|8986.3|29
1645095810000|2022-02-17 11:03:30|8989.6|8986.8|8990.1|8987.3|8992.1|8989.3|8989.1|8986.3|24
1645095820000|2022-02-17 11:03:40|8989.6|8986.8|8986.6|8983.8|8990.1|8987.3|8984.6|8981.8|36
1645095830000|2022-02-17 11:03:50|8986.1|8983.3|8985.1|8982.3|8987.1|8984.3|8984.1|8981.3|12
1645095840000|2022-02-17 11:04:00|8985.6|8982.8|8986.6|8983.8|8987.1|8984.3|8985.1|8982.3|15
1645095850000|2022-02-17 11:04:10|8987.1|8984.3|8985.6|8982.8|8987.1|8984.3|8985.1|8982.3|12
1645095860000|2022-02-17 11:04:20|8985.1|8982.3|8982.1|8979.3|8985.6|8982.8|8982.1|8979.3|57
1645095870000|2022-02-17 11:04:30|8980.6|8977.8|8982.1|8979.3|8982.6|8979.8|8980.6|8977.8|20
1645095880000|2022-02-17 11:04:40|8981.1|8978.3|8981.1|8978.3|8982.1|8979.3|8980.6|8977.8|3
1645095890000|2022-02-17 11:04:50|8980.6|8977.8|8981.1|8978.3|8981.1|8978.3|8979.6|8976.8|23
1645095900000|2022-02-17 11:05:00|8980.6|8977.8|8978.1|8975.3|8980.6|8977.8|8977.6|8974.8|6
1645095910000|2022-02-17 11:05:10|8979.1|8976.3|8975.1|8972.3|8980.1|8977.3|8974.1|8971.3|28
1645095920000|2022-02-17 11:05:20|8974.6|8971.8|8976.1|8973.3|8976.1|8973.3|8974.1|8971.3|6
1645095930000|2022-02-17 11:05:30|8975.6|8972.8|8974.1|8971.3|8975.6|8972.8|8974.1|8971.3|2
1645095940000|2022-02-17 11:05:40|8974.6|8971.8|8971.1|8968.3|8974.6|8971.8|8970.1|8967.3|34
1645095950000|2022-02-17 11:05:50|8970.6|8967.8|8975.1|8972.3|8976.6|8973.8|8970.1|8967.3|15
1645095960000|2022-02-17 11:06:00|8974.6|8971.8|8977.1|8974.3|8977.1|8974.3|8974.1|8971.3|13
1645095970000|2022-02-17 11:06:10|8977.6|8974.8|8976.1|8973.3|8978.1|8975.3|8976.1|8973.3|4
1645095980000|2022-02-17 11:06:20|8975.1|8972.3|8976.1|8973.3|8976.1|8973.3|8974.6|8971.8|10
1645095990000|2022-02-17 11:06:30|8975.6|8972.8|8975.6|8972.8|8977.1|8974.3|8975.1|8972.3|1
1645096000000|2022-02-17 11:06:40|8976.1|8973.3|8976.6|8973.8|8977.1|8974.3|8976.1|8973.3|6
1645096010000|2022-02-17 11:06:50|8976.1|8973.3|8975.1|8972.3|8976.6|8973.8|8975.1|8972.3|4
1645096020000|2022-02-17 11:07:00|8976.1|8973.3|8974.1|8971.3|8976.6|8973.8|8974.1|8971.3|8
1645096030000|2022-02-17 11:07:10|8975.1|8972.3|8975.6|8972.8|8976.1|8973.3|8974.1|8971.3|7
1645096040000|2022-02-17 11:07:20|8975.1|8972.3|8977.6|8974.8|8977.6|8974.8|8975.1|8972.3|11
1645096050000|2022-02-17 11:07:30|8978.1|8975.3|8980.1|8977.3|8980.1|8977.3|8977.6|8974.8|16
1645096060000|2022-02-17 11:07:40|8981.1|8978.3|8980.6|8977.8|8982.6|8979.8|8979.1|8976.3|18
1645096070000|2022-02-17 11:07:50|8980.1|8977.3|8981.6|8978.8|8981.6|8978.8|8980.1|8977.3|5
1645096080000|2022-02-17 11:08:00|8981.1|8978.3|8981.1|8978.3|8981.6|8978.8|8980.6|8977.8|3
1645096090000|2022-02-17 11:08:10|8980.1|8977.3|8981.1|8978.3|8981.1|8978.3|8979.1|8976.3|9
1645096100000|2022-02-17 11:08:20|8980.6|8977.8|8984.1|8981.3|8984.1|8981.3|8980.6|8977.8|10
1645096110000|2022-02-17 11:08:30|8984.6|8981.8|8983.1|8980.3|8985.1|8982.3|8982.6|8979.8|12
1645096120000|2022-02-17 11:08:40|8983.6|8980.8|8984.6|8981.8|8986.1|8983.3|8983.1|8980.3|14
1645096130000|2022-02-17 11:08:50|8985.1|8982.3|8985.1|8982.3|8987.1|8984.3|8985.1|8982.3|30
1645096140000|2022-02-17 11:09:00|8983.1|8980.3|8979.1|8976.3|8983.1|8980.3|8979.1|8976.3|31
1645096150000|2022-02-17 11:09:10|8980.1|8977.3|8974.1|8971.3|8980.1|8977.3|8973.1|8970.3|64
1645096160000|2022-02-17 11:09:20|8973.6|8970.8|8977.1|8974.3|8977.1|8974.3|8973.1|8970.3|14
1645096170000|2022-02-17 11:09:30|8978.1|8975.3|8976.6|8973.8|8978.1|8975.3|8976.1|8973.3|6
1645096180000|2022-02-17 11:09:40|8977.1|8974.3|8976|8973.2|8978.1|8975.3|8975.6|8972.8|29
1645096190000|2022-02-17 11:09:50|8975.1|8972.3|8977.5|8974.7|8978|8975.2|8975.1|8972.3|14
1645096200000|2022-02-17 11:10:00|8978.1|8975.3|8977.5|8974.7|8979.1|8976.3|8977.5|8974.7|3
1645096210000|2022-02-17 11:10:10|8978|8975.2|8977.5|8974.7|8978|8975.2|8977|8974.2|2
1645096220000|2022-02-17 11:10:20|8978|8975.2|8976|8973.2|8978|8975.2|8974|8971.2|22
1645096230000|2022-02-17 11:10:30|8976.5|8973.7|8976|8973.2|8977|8974.2|8975|8972.2|11
1645096240000|2022-02-17 11:10:40|8975.5|8972.7|8975.5|8972.7|8976|8973.2|8975|8972.2|1
1645096250000|2022-02-17 11:10:50|8976|8973.2|8975|8972.2|8976|8973.2|8975|8972.2|22
1645096260000|2022-02-17 11:11:00|8975.5|8972.7|8975|8972.2|8976|8973.2|8975|8972.2|5
1645096270000|2022-02-17 11:11:10|8975.5|8972.7|8975|8972.2|8976|8973.2|8974.5|8971.7|17
1645096280000|2022-02-17 11:11:20|8975.5|8972.7|8975.1|8972.3|8976.1|8973.3|8974.6|8971.8|12
1645096290000|2022-02-17 11:11:30|8975.6|8972.8|8975.6|8972.8|8976.1|8973.3|8975|8972.2|5
1645096300000|2022-02-17 11:11:40|8976|8973.2|8976.6|8973.8|8976.6|8973.8|8975.6|8972.8|1
1645096310000|2022-02-17 11:11:50|8977|8974.2|8976.6|8973.8|8977|8974.2|8975.1|8972.3|22
1645096320000|2022-02-17 11:12:00|8976.1|8973.3|8978|8975.2|8978.1|8975.3|8976.1|8973.3|4
1645096330000|2022-02-17 11:12:10|8978.1|8975.3|8977.6|8974.8|8978.6|8975.8|8977.6|8974.8|3
1645096340000|2022-02-17 11:12:20|8978|8975.2|8979|8976.2|8979|8976.2|8978|8975.2|15
1645096350000|2022-02-17 11:12:30|8978.6|8975.8|8989.1|8986.3|8989.1|8986.3|8978.6|8975.8|80
1645096360000|2022-02-17 11:12:40|8989.5|8986.7|8991.1|8988.3|8991.5|8988.7|8989|8986.2|36
1645096370000|2022-02-17 11:12:50|8991.6|8988.8|8993.1|8990.3|8994.1|8991.3|8991.6|8988.8|18
1645096380000|2022-02-17 11:13:00|8992.6|8989.8|8991.6|8988.8|8993.6|8990.8|8991.1|8988.3|24
1645096390000|2022-02-17 11:13:10|8991.1|8988.3|8990.1|8987.3|8991.6|8988.8|8989.1|8986.3|12
1645096400000|2022-02-17 11:13:20|8990|8987.2|8987.1|8984.3|8990.1|8987.3|8985.1|8982.3|75
1645096410000|2022-02-17 11:13:30|8988.1|8985.3|8988.6|8985.8|8989.1|8986.3|8988.1|8985.3|17
1645096420000|2022-02-17 11:13:40|8989.1|8986.3|8988.6|8985.8|8989.1|8986.3|8987.6|8984.8|6
1645096430000|2022-02-17 11:13:50|8988.1|8985.3|8989.1|8986.3|8989.1|8986.3|8987.6|8984.8|7
1645096440000|2022-02-17 11:14:00|8989.6|8986.8|8990.6|8987.8|8991.1|8988.3|8989.1|8986.3|9
1645096450000|2022-02-17 11:14:10|8990.1|8987.3|8989.6|8986.8|8990.6|8987.8|8989.1|8986.3|2
1645096460000|2022-02-17 11:14:20|8989.1|8986.3|8991.1|8988.3|8991.1|8988.3|8989.1|8986.3|2
1645096470000|2022-02-17 11:14:30|8991.6|8988.8|8994.1|8991.3|8995.1|8992.3|8991.6|8988.8|21
1645096480000|2022-02-17 11:14:40|8994.6|8991.8|8995.6|8992.8|8996.1|8993.3|8994.1|8991.3|16
1645096490000|2022-02-17 11:14:50|8996.1|8993.3|8995.1|8992.3|8996.1|8993.3|8993.1|8990.3|41
1645096500000|2022-02-17 11:15:00|8994.1|8991.3|8991.1|8988.3|8995.1|8992.3|8989.1|8986.3|27
1645096510000|2022-02-17 11:15:10|8990.1|8987.3|8990.1|8987.3|8990.6|8987.8|8989.6|8986.8|3
1645096520000|2022-02-17 11:15:20|8990.6|8987.8|8988.1|8985.3|8990.6|8987.8|8988.1|8985.3|6
1645096530000|2022-02-17 11:15:30|8988.6|8985.8|8989.1|8986.3|8989.6|8986.8|8988.6|8985.8|4
1645096540000|2022-02-17 11:15:40|8988.6|8985.8|8988.6|8985.8|8988.6|8985.8|8988.1|8985.3|3
1645096550000|2022-02-17 11:15:50|8988.1|8985.3|8988.1|8985.3|8989.1|8986.3|8987.1|8984.3|4
1645096560000|2022-02-17 11:16:00|8989.1|8986.3|8989.1|8986.3|8989.1|8986.3|8988.6|8985.8|1
1645096570000|2022-02-17 11:16:10|8990|8987.2|8989.1|8986.3|8990.1|8987.3|8988.1|8985.3|12
1645096580000|2022-02-17 11:16:20|8988.1|8985.3|8986.1|8983.3|8988.1|8985.3|8986.1|8983.3|11
1645096590000|2022-02-17 11:16:30|8985.1|8982.3|8983.1|8980.3|8985.1|8982.3|8981.6|8978.8|20
1645096600000|2022-02-17 11:16:40|8982.6|8979.8|8983.6|8980.8|8983.6|8980.8|8982.1|8979.3|3
1645096610000|2022-02-17 11:16:50|8984.1|8981.3|8984.1|8981.3|8984.1|8981.3|8982.1|8979.3|36
1645096620000|2022-02-17 11:17:00|8985|8982.2|8985.1|8982.3|8985.6|8982.8|8984.1|8981.3|10
1645096630000|2022-02-17 11:17:10|8987.1|8984.3|8987.1|8984.3|8987.6|8984.8|8987.1|8984.3|9
1645096640000|2022-02-17 11:17:20|8987.6|8984.8|8989.1|8986.3|8989.1|8986.3|8987.1|8984.3|12
1645096650000|2022-02-17 11:17:30|8988.1|8985.3|8990.1|8987.3|8990.1|8987.3|8987.6|8984.8|30
1645096660000|2022-02-17 11:17:40|8990.6|8987.8|8987.6|8984.8|8990.6|8987.8|8987.1|8984.3|10
1645096670000|2022-02-17 11:17:50|8987.1|8984.3|8985.6|8982.8|8987.6|8984.8|8985.1|8982.3|12
1645096680000|2022-02-17 11:18:00|8985.1|8982.3|8985.1|8982.3|8986.6|8983.8|8984.1|8981.3|27
1645096690000|2022-02-17 11:18:10|8985.6|8982.8|8987.1|8984.3|8987.6|8984.8|8985.1|8982.3|8
1645096700000|2022-02-17 11:18:20|8987.6|8984.8|8988.1|8985.3|8989.1|8986.3|8986.1|8983.3|13
1645096710000|2022-02-17 11:18:30|8987.6|8984.8|8986.1|8983.3|8989.1|8986.3|8985.6|8982.8|16
1645096720000|2022-02-17 11:18:40|8985.6|8982.8|8984.1|8981.3|8986.1|8983.3|8984.1|8981.3|4
1645096730000|2022-02-17 11:18:50|8983.1|8980.3|8984.1|8981.3|8984.6|8981.8|8983|8980.2|1
1645096740000|2022-02-17 11:19:00|8984|8981.2|8983.1|8980.3|8985.6|8982.8|8983|8980.2|4
1645096750000|2022-02-17 11:19:10|8983|8980.2|8980.6|8977.8|8983.1|8980.3|8980.1|8977.3|22
1645096760000|2022-02-17 11:19:20|8981|8978.2|8983.1|8980.3|8983.1|8980.3|8980|8977.2|13
1645096770000|2022-02-17 11:19:30|8983.6|8980.8|8984.6|8981.8|8985|8982.2|8981.6|8978.8|9
1645096780000|2022-02-17 11:19:40|8985|8982.2|8988.1|8985.3|8988.1|8985.3|8985|8982.2|4
1645096790000|2022-02-17 11:19:50|8988.6|8985.8|8988.1|8985.3|8988.6|8985.8|8987.1|8984.3|10
1645096800000|2022-02-17 11:20:00|8988.6|8985.8|8986.1|8983.3|8989.1|8986.3|8986.1|8983.3|22
1645096810000|2022-02-17 11:20:10|8985.1|8982.3|8975.1|8972.3|8985.1|8982.3|8975.1|8972.3|318
1645096820000|2022-02-17 11:20:20|8974.1|8971.3|8977.1|8974.3|8977.1|8974.3|8974.1|8971.3|23
1645096830000|2022-02-17 11:20:30|8977.6|8974.8|8978.6|8975.8|8978.6|8975.8|8977.6|8974.8|5
1645096840000|2022-02-17 11:20:40|8978.1|8975.3|8981.6|8978.8|8981.6|8978.8|8977.1|8974.3|17
1645096850000|2022-02-17 11:20:50|8981.1|8978.3|8981.6|8978.8|8981.6|8978.8|8979.1|8976.3|14
1645096860000|2022-02-17 11:21:00|8982.1|8979.3|8983.6|8980.8|8984.6|8981.8|8981.6|8978.8|12
1645096870000|2022-02-17 11:21:10|8983.5|8980.7|8982.1|8979.3|8984.1|8981.3|8982.1|8979.3|28
1645096880000|2022-02-17 11:21:20|8981.6|8978.8|8981.1|8978.3|8982.1|8979.3|8980.1|8977.3|7
1645096890000|2022-02-17 11:21:30|8981.6|8978.8|8981.1|8978.3|8981.6|8978.8|8980.6|8977.8|2
1645096900000|2022-02-17 11:21:40|8980.6|8977.8|8982.1|8979.3|8983.1|8980.3|8980.6|8977.8|10
1645096910000|2022-02-17 11:21:50|8983.1|8980.3|8984.6|8981.8|8985.6|8982.8|8983.1|8980.3|7
1645096920000|2022-02-17 11:22:00|8984.1|8981.3|8991.1|8988.3|8991.1|8988.3|8982.1|8979.3|25
1645096930000|2022-02-17 11:22:10|8990.6|8987.8|8993.6|8990.8|8994.1|8991.3|8990.1|8987.3|30
1645096940000|2022-02-17 11:22:20|8993.1|8990.3|8989.6|8986.8|8993.6|8990.8|8989.1|8986.3|8
1645096950000|2022-02-17 11:22:30|8990.1|8987.3|8991.1|8988.3|8992.1|8989.3|8989.1|8986.3|15
1645096960000|2022-02-17 11:22:40|8991.6|8988.8|8991.6|8988.8|8992.1|8989.3|8990.1|8987.3|10
1645096970000|2022-02-17 11:22:50|8992.1|8989.3|8993.1|8990.3|8994.1|8991.3|8992.1|8989.3|10
1645096980000|2022-02-17 11:23:00|8993.6|8990.8|8993|8990.2|8993.6|8990.8|8993|8990.2|5
1645096990000|2022-02-17 11:23:10|8993.1|8990.3|8994|8991.2|8994|8991.2|8993|8990.2|5
1645097000000|2022-02-17 11:23:20|8993.6|8990.8|8993.6|8990.8|8994|8991.2|8993|8990.2|3
1645097010000|2022-02-17 11:23:30|8993.5|8990.7|8993|8990.2|8994.1|8991.3|8993|8990.2|3
1645097020000|2022-02-17 11:23:40|8993.5|8990.7|8991.6|8988.8|8993.5|8990.7|8991.1|8988.3|11
1645097030000|2022-02-17 11:23:50|8991.5|8988.7|8986|8983.2|8991.6|8988.8|8986|8983.2|17
1645097040000|2022-02-17 11:24:00|8985.6|8982.8|8984|8981.2|8986.6|8983.8|8984|8981.2|18
1645097050000|2022-02-17 11:24:10|8983.6|8980.8|8982|8979.2|8983.6|8980.8|8982|8979.2|13
1645097060000|2022-02-17 11:24:20|8983|8980.2|8983.5|8980.7|8984|8981.2|8983|8980.2|8
1645097070000|2022-02-17 11:24:30|8984|8981.2|8984|8981.2|8984.1|8981.3|8984|8981.2|2
1645097080000|2022-02-17 11:24:40|8983.1|8980.3|8981.6|8978.8|8983.1|8980.3|8981.5|8978.7|8
1645097090000|2022-02-17 11:24:50|8982|8979.2|8981|8978.2|8982.1|8979.3|8981|8978.2|6
1645097100000|2022-02-17 11:25:00|8981.1|8978.3|8980.6|8977.8|8981.6|8978.8|8980.1|8977.3|7
1645097110000|2022-02-17 11:25:10|8981|8978.2|8978|8975.2|8982|8979.2|8978|8975.2|11
1645097120000|2022-02-17 11:25:20|8977.5|8974.7|8977|8974.2|8978|8975.2|8977|8974.2|8
1645097130000|2022-02-17 11:25:30|8976|8973.2|8967.5|8964.7|8976|8973.2|8967.5|8964.7|94
1645097140000|2022-02-17 11:25:40|8969|8966.2|8967|8964.2|8970|8967.2|8967|8964.2|24
1645097150000|2022-02-17 11:25:50|8968|8965.2|8967|8964.2|8968|8965.2|8964.5|8961.7|44
1645097160000|2022-02-17 11:26:00|8968|8965.2|8970.5|8967.7|8971|8968.2|8967.5|8964.7|47
1645097170000|2022-02-17 11:26:10|8971|8968.2|8977.5|8974.7|8978|8975.2|8971|8968.2|36
1645097180000|2022-02-17 11:26:20|8976.5|8973.7|8974|8971.2|8976.5|8973.7|8971.5|8968.7|30
1645097190000|2022-02-17 11:26:30|8975|8972.2|8974.5|8971.7|8976.5|8973.7|8974.5|8971.7|15
1645097200000|2022-02-17 11:26:40|8974|8971.2|8974.5|8971.7|8976|8973.2|8974|8971.2|2
1645097210000|2022-02-17 11:26:50|8974|8971.2|8973.5|8970.7|8974.5|8971.7|8973.5|8970.7|4
1645097220000|2022-02-17 11:27:00|8974|8971.2|8973|8970.2|8974|8971.2|8972.5|8969.7|3
1645097230000|2022-02-17 11:27:10|8974|8971.2|8975|8972.2|8976.5|8973.7|8974|8971.2|90
1645097240000|2022-02-17 11:27:20|8974.5|8971.7|8975|8972.2|8975|8972.2|8974.5|8971.7|3
1645097250000|2022-02-17 11:27:30|8976|8973.2|8973|8970.2|8976|8973.2|8972|8969.2|22
1645097260000|2022-02-17 11:27:40|8973.5|8970.7|8973.5|8970.7|8975|8972.2|8973|8970.2|7
1645097270000|2022-02-17 11:27:50|8974|8971.2|8972|8969.2|8974|8971.2|8972|8969.2|8
1645097280000|2022-02-17 11:28:00|8972.5|8969.7|8971.5|8968.7|8972.5|8969.7|8971|8968.2|6
1645097290000|2022-02-17 11:28:10|8971|8968.2|8971|8968.2|8971.5|8968.7|8970.5|8967.7|3
1645097300000|2022-02-17 11:28:20|8972|8969.2|8971|8968.2|8972|8969.2|8971|8968.2|6
1645097310000|2022-02-17 11:28:30|8971.5|8968.7|8972|8969.2|8973|8970.2|8971.5|8968.7|3
1645097320000|2022-02-17 11:28:40|8972.5|8969.7|8974.5|8971.7|8976|8973.2|8972.5|8969.7|20
1645097330000|2022-02-17 11:28:50|8975|8972.2|8973|8970.2|8975|8972.2|8973|8970.2|4
1645097340000|2022-02-17 11:29:00|8972.5|8969.7|8968|8965.2|8973|8970.2|8968|8965.2|21
1645097350000|2022-02-17 11:29:10|8967|8964.2|8966|8963.2|8972.5|8969.7|8965|8962.2|62
1645097360000|2022-02-17 11:29:20|8965|8962.2|8964|8961.2|8966|8963.2|8963.5|8960.7|20
1645097370000|2022-02-17 11:29:30|8963.5|8960.7|8964|8961.2|8964|8961.2|8957|8954.2|55
1645097380000|2022-02-17 11:29:40|8963.5|8960.7|8965|8962.2|8966|8963.2|8963.5|8960.7|14
1645097390000|2022-02-17 11:29:50|8964|8961.2|8964.5|8961.7|8965|8962.2|8963|8960.2|11
1645097400000|2022-02-17 11:30:00|8964|8961.2|8963|8960.2|8967.5|8964.7|8962.5|8959.7|40
1645097410000|2022-02-17 11:30:10|8964|8961.2|8966.5|8963.7|8967|8964.2|8964|8961.2|12
1645097420000|2022-02-17 11:30:20|8967|8964.2|8967.5|8964.7|8969|8966.2|8967|8964.2|12
1645097430000|2022-02-17 11:30:30|8968|8965.2|8967.5|8964.7|8968|8965.2|8967|8964.2|8
1645097440000|2022-02-17 11:30:40|8967|8964.2|8971|8968.2|8972|8969.2|8967|8964.2|19
1645097450000|2022-02-17 11:30:50|8970|8967.2|8969.5|8966.7|8971.5|8968.7|8969|8966.2|7
1645097460000|2022-02-17 11:31:00|8969|8966.2|8966|8963.2|8969.5|8966.7|8966|8963.2|14
1645097470000|2022-02-17 11:31:10|8965.5|8962.7|8967.5|8964.7|8968.5|8965.7|8965.5|8962.7|8
1645097480000|2022-02-17 11:31:20|8967|8964.2|8969.5|8966.7|8971|8968.2|8966.5|8963.7|7
1645097490000|2022-02-17 11:31:30|8970|8967.2|8969.5|8966.7|8970|8967.2|8969|8966.2|4
1645097500000|2022-02-17 11:31:40|8971|8968.2|8971|8968.2|8972|8969.2|8969.5|8966.7|5
1645097510000|2022-02-17 11:31:50|8971.5|8968.7|8972.5|8969.7|8974|8971.2|8970.5|8967.7|12
1645097520000|2022-02-17 11:32:00|8973|8970.2|8970|8967.2|8973|8970.2|8969|8966.2|17
1645097530000|2022-02-17 11:32:10|8971|8968.2|8971.5|8968.7|8971.5|8968.7|8971|8968.2|11
1645097540000|2022-02-17 11:32:20|8971|8968.2|8970|8967.2|8972|8969.2|8969.5|8966.7|8
1645097550000|2022-02-17 11:32:30|8971|8968.2|8971|8968.2|8971.5|8968.7|8970.5|8967.7|4
1645097560000|2022-02-17 11:32:40|8970.5|8967.7|8971|8968.2|8971|8968.2|8970|8967.2|1
1645097570000|2022-02-17 11:32:50|8970.5|8967.7|8970|8967.2|8971|8968.2|8970|8967.2|4
1645097580000|2022-02-17 11:33:00|8971|8968.2|8971|8968.2|8971|8968.2|8970|8967.2|12
1645097590000|2022-02-17 11:33:10|8970|8967.2|8970|8967.2|8970|8967.2|8970|8967.2|6
1645097600000|2022-02-17 11:33:20|8970.5|8967.7|8979|8976.2|8981.5|8978.7|8970.5|8967.7|49
1645097610000|2022-02-17 11:33:30|8980|8977.2|8981.5|8978.7|8982.5|8979.7|8980|8977.2|26
1645097620000|2022-02-17 11:33:40|8982|8979.2|8983|8980.2|8983.5|8980.7|8981.5|8978.7|22
1645097630000|2022-02-17 11:33:50|8982.5|8979.7|8982|8979.2|8983|8980.2|8982|8979.2|6
1645097640000|2022-02-17 11:34:00|8982.5|8979.7|8984|8981.2|8984|8981.2|8982.5|8979.7|10
1645097650000|2022-02-17 11:34:10|8982.5|8979.7|8986|8983.2|8986|8983.2|8981.5|8978.7|24
1645097660000|2022-02-17 11:34:20|8985.5|8982.7|8982|8979.2|8985.5|8982.7|8982|8979.2|11
1645097670000|2022-02-17 11:34:30|8981.5|8978.7|8982|8979.2|8985|8982.2|8981.5|8978.7|23
1645097680000|2022-02-17 11:34:40|8982.5|8979.7|8982|8979.2|8983|8980.2|8981.5|8978.7|5
1645097690000|2022-02-17 11:34:50|8982.5|8979.7|8982|8979.2|8983|8980.2|8982|8979.2|9
1645097700000|2022-02-17 11:35:00|8982.5|8979.7|8983|8980.2|8984|8981.2|8982|8979.2|9
1645097710000|2022-02-17 11:35:10|8982.5|8979.7|8979|8976.2|8983|8980.2|8979|8976.2|16
1645097720000|2022-02-17 11:35:20|8979.5|8976.7|8979.5|8976.7|8980.5|8977.7|8979|8976.2|6
1645097730000|2022-02-17 11:35:30|8980|8977.2|8978.5|8975.7|8980|8977.2|8977.5|8974.7|4
1645097740000|2022-02-17 11:35:40|8978|8975.2|8976|8973.2|8978|8975.2|8973|8970.2|18
1645097750000|2022-02-17 11:35:50|8976.5|8973.7|8975|8972.2|8977|8974.2|8974.5|8971.7|7
1645097760000|2022-02-17 11:36:00|8974.5|8971.7|8973.5|8970.7|8977|8974.2|8973.5|8970.7|12
1645097770000|2022-02-17 11:36:10|8973|8970.2|8974|8971.2|8976.5|8973.7|8972.5|8969.6|9
1645097780000|2022-02-17 11:36:20|8972.5|8969.7|8973.5|8970.7|8973.5|8970.7|8972.5|8969.7|3
1645097790000|2022-02-17 11:36:30|8974|8971.2|8973|8970.2|8974|8971.2|8972.5|8969.7|1
1645097800000|2022-02-17 11:36:40|8973.5|8970.7|8974|8971.2|8974|8971.2|8972.5|8969.7|2
1645097810000|2022-02-17 11:36:50|8974.5|8971.7|8973.4|8970.6|8975.5|8972.7|8973|8970.2|11
1645097820000|2022-02-17 11:37:00|8972|8969.2|8973.5|8970.7|8974|8971.2|8972|8969.2|6
1645097830000|2022-02-17 11:37:10|8974|8971.2|8973.5|8970.7|8974|8971.2|8973.5|8970.7|2
1645097840000|2022-02-17 11:37:20|8973|8970.2|8971.5|8968.7|8973|8970.2|8971|8968.2|8
1645097850000|2022-02-17 11:37:30|8971|8968.2|8973|8970.2|8973.5|8970.7|8970.5|8967.7|13
1645097860000|2022-02-17 11:37:40|8973.4|8970.6|8974.4|8971.6|8975|8972.2|8973.4|8970.6|7
1645097870000|2022-02-17 11:37:50|8974.5|8971.7|8975.4|8972.6|8976|8973.2|8974|8971.2|6
1645097880000|2022-02-17 11:38:00|8975|8972.2|8974.4|8971.6|8975.4|8972.6|8974|8971.2|2
1645097890000|2022-02-17 11:38:10|8974|8971.2|8976|8973.2|8976.4|8973.6|8973.5|8970.7|0
1645097900000|2022-02-17 11:38:20|8976.4|8973.6|8977.4|8974.6|8977.9|8975.1|8976.4|8973.6|10
1645097910000|2022-02-17 11:38:30|8977.9|8975.1|8978|8975.2|8978.9|8976.1|8977.9|8975.1|7
1645097920000|2022-02-17 11:38:40|8977.9|8975.1|8980|8977.2|8980|8977.2|8977.9|8975.1|4
1645097930000|2022-02-17 11:38:50|8979.9|8977.1|8985.4|8982.6|8985.4|8982.6|8979.9|8977.1|20
1645097940000|2022-02-17 11:39:00|8985.9|8983.1|8984|8981.2|8986.9|8984.1|8981.4|8978.6|12
1645097950000|2022-02-17 11:39:10|8985.4|8982.6|8983.9|8981.1|8985.4|8982.6|8983|8980.2|7
1645097960000|2022-02-17 11:39:20|8984|8981.2|8986|8983.2|8986|8983.2|8983.9|8981.1|8
1645097970000|2022-02-17 11:39:30|8986.4|8983.6|8985.9|8983.1|8987|8984.2|8985.9|8983.1|2
1645097980000|2022-02-17 11:39:40|8985.4|8982.6|8985.9|8983.1|8986.5|8983.7|8985.4|8982.6|2
1645097990000|2022-02-17 11:39:50|8985.4|8982.6|8986.5|8983.7|8986.9|8984.1|8984.9|8982.1|22
1645098000000|2022-02-17 11:40:00|8986.4|8983.6|8986.9|8984.1|8987|8984.2|8985.9|8983.1|1
1645098010000|2022-02-17 11:40:10|8987.4|8984.6|8987.4|8984.6|8987.4|8984.6|8986.9|8984.1|1
1645098020000|2022-02-17 11:40:20|8986.9|8984.1|8989.4|8986.6|8989.9|8987.1|8985.9|8983.1|24
1645098030000|2022-02-17 11:40:30|8988.4|8985.6|8991.5|8988.7|8992|8989.2|8988.4|8985.6|32
1645098040000|2022-02-17 11:40:40|8991.9|8989.1|8994|8991.2|8994|8991.2|8990|8987.2|37
1645098050000|2022-02-17 11:40:50|8993.5|8990.7|8994|8991.2|8994.5|8991.7|8991|8988.2|21
1645098060000|2022-02-17 11:41:00|8993|8990.2|8993|8990.2|8993.9|8991.1|8993|8990.2|10
1645098070000|2022-02-17 11:41:10|8992.9|8990.1|8993.4|8990.6|8996|8993.2|8991.5|8988.7|24
1645098080000|2022-02-17 11:41:20|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|8992.9|8990.1|5
1645098090000|2022-02-17 11:41:30|8993.5|8990.7|8994.4|8991.6|8994.9|8992.1|8992.4|8989.6|32
1645098100000|2022-02-17 11:41:40|8994.5|8991.7|8996|8993.2|8996|8993.2|8994|8991.2|8
1645098110000|2022-02-17 11:41:50|8996.4|8993.6|8991.4|8988.6|8996.5|8993.7|8990.9|8988.1|14
1645098120000|2022-02-17 11:42:00|8990.9|8988.1|8990.9|8988.1|8992|8989.2|8990.4|8987.6|12
1645098130000|2022-02-17 11:42:10|8990.5|8987.7|8991.4|8988.6|8991.9|8989.1|8989.4|8986.5|69
1645098140000|2022-02-17 11:42:20|8990.9|8988.1|8989.4|8986.6|8990.9|8988.1|8988.9|8986.1|17
1645098150000|2022-02-17 11:42:30|8989.9|8987.1|8989.9|8987.1|8991.4|8988.6|8989.4|8986.6|5
1645098160000|2022-02-17 11:42:40|8990.4|8987.6|8991.9|8989.1|8991.9|8989.1|8989.4|8986.6|4
1645098170000|2022-02-17 11:42:50|8990.9|8988.1|8993.4|8990.6|8995.4|8992.6|8990.9|8988.1|11
1645098180000|2022-02-17 11:43:00|8992.9|8990.1|8991.4|8988.6|8992.9|8990.1|8991.4|8988.6|13
1645098190000|2022-02-17 11:43:10|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|8991.4|8988.6|8
1645098200000|2022-02-17 11:43:20|8990.9|8988.1|8992.4|8989.6|8992.4|8989.6|8990.9|8988.1|17
1645098210000|2022-02-17 11:43:30|8991.9|8989.1|8994.4|8991.6|8994.9|8992.1|8991.4|8988.6|8
1645098220000|2022-02-17 11:43:40|8993.9|8991.1|8991.9|8989.1|8993.9|8991.1|8991.9|8989.1|10
1645098230000|2022-02-17 11:43:50|8992.9|8990.1|8995.9|8993.1|8995.9|8993.1|8992.9|8990.1|21
1645098240000|2022-02-17 11:44:00|8995.4|8992.6|8996.9|8994.1|8997.9|8995.1|8995.4|8992.6|25
1645098250000|2022-02-17 11:44:10|8995.9|8993.1|8997.9|8995.1|8997.9|8995.1|8995.9|8993.1|11
1645098260000|2022-02-17 11:44:20|8997.4|8994.6|8997.4|8994.6|8997.9|8995.1|8995.9|8993.1|36
1645098270000|2022-02-17 11:44:30|8998.9|8996.1|8999.4|8996.6|8999.4|8996.6|8997.9|8995.1|12
1645098280000|2022-02-17 11:44:40|8997.9|8995.1|8997.9|8995.1|8998.9|8996.1|8997.9|8995.1|3
1645098290000|2022-02-17 11:44:50|8998.4|8995.6|8996.4|8993.6|8998.9|8996.1|8995.9|8993.1|6
1645098300000|2022-02-17 11:45:00|8995.9|8993.1|8994.9|8992.1|8996.4|8993.6|8994.4|8991.6|14
1645098310000|2022-02-17 11:45:10|8995.4|8992.6|8993.9|8991.1|8995.9|8993.1|8993.9|8991.1|11
1645098320000|2022-02-17 11:45:20|8994.4|8991.6|8991.4|8988.6|8994.4|8991.6|8990.9|8988.1|13
1645098330000|2022-02-17 11:45:30|8991.9|8989.1|8990.9|8988.1|8992.9|8990.1|8990.9|8988.1|20
1645098340000|2022-02-17 11:45:40|8989.9|8987.1|8990.9|8988.1|8991.9|8989.1|8989.9|8987.1|33
1645098350000|2022-02-17 11:45:50|8989.9|8987.1|8990.9|8988.1|8990.9|8988.1|8989.9|8987.1|14
1645098360000|2022-02-17 11:46:00|8991.9|8989.1|8996.9|8994.1|8998.9|8996.1|8991.4|8988.6|36
1645098370000|2022-02-17 11:46:10|8996.4|8993.6|8995.4|8992.6|8996.4|8993.6|8994.9|8992.1|17
1645098380000|2022-02-17 11:46:20|8995.9|8993.1|8996.4|8993.6|8998.4|8995.6|8995.9|8993.1|23
1645098390000|2022-02-17 11:46:30|8995.9|8993.1|9000.9|8998.1|9000.9|8998.1|8995.9|8993.1|50
1645098400000|2022-02-17 11:46:40|9001.9|8999.1|9003.4|9000.6|9003.9|9001.1|9001.4|8998.6|42
1645098410000|2022-02-17 11:46:50|9002.9|9000.1|9004.9|9002.1|9005.4|9002.6|9002.9|9000.1|37
1645098420000|2022-02-17 11:47:00|9005.4|9002.6|9011.4|9008.6|9011.4|9008.6|9004.9|9002.1|48
1645098430000|2022-02-17 11:47:10|9011.9|9009.1|9013.9|9011.1|9013.9|9011.1|9011.9|9009.1|68
1645098440000|2022-02-17 11:47:20|9013.4|9010.6|9013.4|9010.6|9014.9|9012.1|9012.9|9010.1|43
1645098450000|2022-02-17 11:47:30|9013.9|9011.1|9010.4|9007.6|9014.9|9012.1|9009.9|9007.1|50
1645098460000|2022-02-17 11:47:40|9010.9|9008.1|9010.9|9008.1|9012.9|9010.1|9010.4|9007.6|21
1645098470000|2022-02-17 11:47:50|9011.9|9009.1|9010.9|9008.1|9011.9|9009.1|9009.9|9007.1|15
1645098480000|2022-02-17 11:48:00|9010.4|9007.6|9015.9|9013.1|9015.9|9013.1|9010.4|9007.6|14
1645098490000|2022-02-17 11:48:10|9016.9|9014.1|9019.4|9016.6|9020.4|9017.6|9015.9|9013.1|59
1645098500000|2022-02-17 11:48:20|9019.9|9017.1|9018.9|9016.1|9019.9|9017.1|9017.9|9015.1|43
1645098510000|2022-02-17 11:48:30|9018.5|9015.7|9015.4|9012.6|9018.9|9016.1|9013.4|9010.6|38
1645098520000|2022-02-17 11:48:40|9014.9|9012.1|9013.4|9010.6|9015.4|9012.6|9012.9|9010.1|7
1645098530000|2022-02-17 11:48:50|9012.9|9010.1|9012.4|9009.6|9013.4|9010.6|9012|9009.2|15
1645098540000|2022-02-17 11:49:00|9011.9|9009.1|9010.9|9008.1|9012.4|9009.6|9010|9007.2|11
1645098550000|2022-02-17 11:49:10|9010|9007.2|9011.4|9008.6|9016|9011.1|9007.9|9005.1|76
1645098560000|2022-02-17 11:49:20|9011.9|9009.1|9015.9|9013.1|9017.4|9014.6|9011.4|9008.6|18
1645098570000|2022-02-17 11:49:30|9015.4|9012.6|9014.9|9012.1|9016.4|9013.6|9014.9|9012.1|7
1645098580000|2022-02-17 11:49:40|9015.4|9012.6|9013.9|9011.1|9016.4|9013.6|9012.9|9010.1|30
1645098590000|2022-02-17 11:49:50|9013.4|9010.6|9014.9|9012.1|9015.9|9013.1|9012.9|9010.1|4
1645098600000|2022-02-17 11:50:00|9013.9|9011.1|9012.4|9009.6|9014.9|9012.1|9010.9|9008.1|43
1645098610000|2022-02-17 11:50:10|9011.9|9009.1|9010.9|9008.1|9012.4|9009.6|9010.9|9008.1|4
1645098620000|2022-02-17 11:50:20|9010.4|9007.6|9011.9|9009.1|9011.9|9009.1|9010.4|9007.6|1
1645098630000|2022-02-17 11:50:30|9011.4|9008.6|9012.9|9010.1|9012.9|9010.1|9010.9|9008.1|7
1645098640000|2022-02-17 11:50:40|9013.4|9010.6|9016.4|9013.6|9016.4|9013.6|9013.4|9010.6|16
1645098650000|2022-02-17 11:50:50|9015.9|9013.1|9014.4|9011.6|9016.9|9014.1|9013.9|9011.1|17
1645098660000|2022-02-17 11:51:00|9014.9|9012.1|9011.4|9008.6|9014.9|9012.1|9011.4|9008.6|20
1645098670000|2022-02-17 11:51:10|9010.9|9008.1|9011.9|9009.1|9012.9|9010.1|9010.9|9008.1|15
1645098680000|2022-02-17 11:51:20|9011.4|9008.6|9012.9|9010.1|9013.4|9010.6|9011.4|9008.6|9
1645098690000|2022-02-17 11:51:30|9013.4|9010.6|9016.9|9014.1|9016.9|9014.1|9012.9|9010.1|21
1645098700000|2022-02-17 11:51:40|9017.9|9015.1|9018.4|9015.6|9018.9|9016.1|9017.4|9014.6|2
1645098710000|2022-02-17 11:51:50|9018.9|9016.1|9020.9|9018.1|9020.9|9018.1|9017.9|9015.1|16
1645098720000|2022-02-17 11:52:00|9019.9|9017.1|9021.9|9019.1|9023.4|9020.6|9019.9|9017.1|39
1645098730000|2022-02-17 11:52:10|9021.4|9018.6|9022.9|9020.1|9023.4|9020.6|9019.9|9017.1|57
1645098740000|2022-02-17 11:52:20|9023.4|9020.6|9023.4|9020.6|9023.4|9020.6|9022.9|9020.1|3
1645098750000|2022-02-17 11:52:30|9022.9|9020.1|9022.9|9020.1|9023.9|9021.1|9022.9|9020.1|12
1645098760000|2022-02-17 11:52:40|9023.4|9020.6|9021.9|9019.1|9023.4|9020.6|9021.9|9019.1|10
1645098770000|2022-02-17 11:52:50|9022.4|9019.6|9023.4|9020.6|9023.9|9021.1|9021.9|9019.1|10
1645098780000|2022-02-17 11:53:00|9022.9|9020.1|9021.4|9018.6|9023.9|9021.1|9021.4|9018.6|30
1645098790000|2022-02-17 11:53:10|9023.9|9021.1|9022.4|9019.6|9023.9|9021.1|9021.9|9019.1|26
1645098800000|2022-02-17 11:53:20|9021.9|9019.1|9014.9|9012.1|9021.9|9019.1|9014.9|9012.1|35
1645098810000|2022-02-17 11:53:30|9013.9|9011.1|9014.4|9011.6|9014.4|9011.6|9012.9|9010.1|25
1645098820000|2022-02-17 11:53:40|9014.9|9012.1|9017.9|9015.1|9017.9|9015.1|9013.9|9011.1|28
1645098830000|2022-02-17 11:53:50|9018.4|9015.6|9017.9|9015.1|9018.9|9016.1|9017.9|9015.1|1
1645098840000|2022-02-17 11:54:00|9017.4|9014.6|9015.4|9012.6|9017.4|9014.6|9014.9|9012.1|6
1645098850000|2022-02-17 11:54:10|9015.9|9013.1|9016.4|9013.6|9016.9|9014.1|9014.9|9012.1|8
1645098860000|2022-02-17 11:54:20|9014.9|9012.1|9017.4|9014.6|9017.9|9015.1|9014.4|9011.6|21
1645098870000|2022-02-17 11:54:30|9017.9|9015.1|9014.4|9011.6|9018.4|9015.6|9011.9|9009.1|31
1645098880000|2022-02-17 11:54:40|9014.9|9012.1|9012.9|9010.1|9014.9|9012.1|9012.9|9010.1|5
1645098890000|2022-02-17 11:54:50|9013.4|9010.6|9010.4|9007.6|9013.4|9010.6|9009.9|9007.1|35
1645098900000|2022-02-17 11:55:00|9010.9|9008.1|9011.4|9008.6|9012.9|9010.1|9010.9|9008.1|6
1645098910000|2022-02-17 11:55:10|9010.9|9008.1|9011.9|9009.1|9012.4|9009.6|9010.9|9008.1|12
1645098920000|2022-02-17 11:55:20|9012.9|9010.1|9012.9|9010.1|9013.4|9010.6|9011.9|9009.1|6
1645098930000|2022-02-17 11:55:30|9013.4|9010.6|9012.9|9010.1|9013.4|9010.6|9011.9|9009.1|9
1645098940000|2022-02-17 11:55:40|9013.9|9011.1|9012.9|9010.1|9013.9|9011.1|9012.9|9010.1|5
1645098950000|2022-02-17 11:55:50|9013.9|9011.1|9013.9|9011.1|9013.9|9011.1|9013.9|9011.1|1
1645098960000|2022-02-17 11:56:00|9012.9|9010.1|9012.9|9010.1|9014.4|9011.6|9012.4|9009.6|10
1645098970000|2022-02-17 11:56:10|9012.4|9009.6|9019.4|9016.6|9019.4|9016.6|9009.9|9007.1|42
1645098980000|2022-02-17 11:56:20|9019.9|9017.1|9014.9|9012.1|9019.9|9017.1|9014.9|9012.1|26
1645098990000|2022-02-17 11:56:30|9015.4|9012.6|9012.9|9010.1|9015.4|9012.6|9012.4|9009.6|32
1645099000000|2022-02-17 11:56:40|9013.4|9010.6|9012.9|9010.1|9013.4|9010.6|9012.9|9010.1|1
1645099010000|2022-02-17 11:56:50|9013.9|9011.1|9016.4|9013.6|9016.9|9014.1|9012.9|9010.1|15
1645099020000|2022-02-17 11:57:00|9017.9|9015.1|9019.9|9017.1|9019.9|9017.1|9017.9|9015.1|9
1645099030000|2022-02-17 11:57:10|9020.4|9017.6|9020.9|9018.1|9020.9|9018.1|9019.9|9017.1|7
1645099040000|2022-02-17 11:57:20|9020.4|9017.6|9021.4|9018.6|9022.9|9020.1|9019.9|9017.1|34
1645099050000|2022-02-17 11:57:30|9020.9|9018.1|9020.9|9018.1|9021.9|9019.1|9020.9|9018.1|3
1645099060000|2022-02-17 11:57:40|9021.9|9019.1|9019.4|9016.6|9021.9|9019.1|9017.9|9015.1|50
1645099070000|2022-02-17 11:57:50|9019.9|9017.1|9019.4|9016.6|9019.9|9017.1|9019.4|9016.6|0
1645099080000|2022-02-17 11:58:00|9019.3|9016.5|9020.9|9018.1|9021.9|9019.1|9017.9|9015.1|61
1645099090000|2022-02-17 11:58:10|9021.8|9019|9020.4|9017.6|9021.9|9019.1|9019.9|9017.1|16
1645099100000|2022-02-17 11:58:20|9020.9|9018.1|9017.9|9015.1|9020.9|9018.1|9015.9|9013.1|31
1645099110000|2022-02-17 11:58:30|9018.9|9016.1|9020.9|9018.1|9021.4|9018.6|9018.9|9016.1|6
1645099120000|2022-02-17 11:58:40|9021.4|9018.6|9019.9|9017.1|9021.4|9018.6|9019.9|9017.1|11
1645099130000|2022-02-17 11:58:50|9020.3|9017.5|9020.9|9018.1|9021.4|9018.6|9020.3|9017.5|8
1645099140000|2022-02-17 11:59:00|9021.8|9019|9025.9|9023.1|9026.9|9024.1|9020.9|9018.1|44
1645099150000|2022-02-17 11:59:10|9026.4|9023.6|9028.4|9025.6|9031.3|9028.5|9025.9|9023.1|53
1645099160000|2022-02-17 11:59:20|9028.8|9026|9028.8|9026|9030.8|9028|9027.8|9025|27
1645099170000|2022-02-17 11:59:30|9029.3|9026.5|9028.8|9026|9030.8|9028|9027.3|9024.5|31
1645099180000|2022-02-17 11:59:40|9030.3|9027.5|9027.8|9025|9030.3|9027.5|9027.8|9025|25
1645099190000|2022-02-17 11:59:50|9027.3|9024.5|9029.8|9027|9030.8|9028|9027.3|9024.5|53
1645099200000|2022-02-17 12:00:00|9030.8|9028|9032.3|9029.5|9032.8|9030|9029.8|9027|36
1645099210000|2022-02-17 12:00:10|9032.8|9030|9036.8|9034|9036.8|9034|9032.8|9030|40
1645099220000|2022-02-17 12:00:20|9035.8|9033|9032.3|9029.5|9035.8|9033|9031.8|9029|34
1645099230000|2022-02-17 12:00:30|9031.8|9029|9030.8|9028|9033.8|9031|9030.8|9028|11
1645099240000|2022-02-17 12:00:40|9031.8|9029|9035.8|9033|9036.8|9034|9031.3|9028.5|61
1645099250000|2022-02-17 12:00:50|9034.9|9032.1|9034.3|9031.5|9035.8|9033|9033.8|9031|26
1645099260000|2022-02-17 12:01:00|9034.8|9032|9035.3|9032.5|9037.3|9034.5|9034.3|9031.5|41
1645099270000|2022-02-17 12:01:10|9034.8|9032|9028.8|9026|9036.3|9033.5|9027.8|9025|52
1645099280000|2022-02-17 12:01:20|9028.3|9025.5|9030.8|9028|9030.8|9028|9026.8|9024|36
1645099290000|2022-02-17 12:01:30|9029.9|9027.1|9026.8|9024|9029.9|9027.1|9024.8|9022|38
1645099300000|2022-02-17 12:01:40|9026.3|9023.5|9027.8|9025|9027.8|9025|9025.3|9022.5|16
1645099310000|2022-02-17 12:01:50|9028.8|9026|9025.8|9023|9028.8|9026|9025.3|9022.5|16
1645099320000|2022-02-17 12:02:00|9025.3|9022.5|9029.8|9027|9030.3|9027.5|9024.8|9022|46
1645099330000|2022-02-17 12:02:10|9029.3|9026.5|9028.8|9026|9031.3|9028.5|9028.8|9026|12
1645099340000|2022-02-17 12:02:20|9029.3|9026.5|9029.3|9026.5|9029.8|9027|9028.8|9026|12
1645099350000|2022-02-17 12:02:30|9028.8|9026|9027.8|9025|9028.8|9026|9027.8|9025|5
1645099360000|2022-02-17 12:02:40|9028.8|9026|9028.8|9026|9028.8|9026|9028.3|9025.5|11
1645099370000|2022-02-17 12:02:50|9028.3|9025.5|9027.8|9025|9028.8|9026|9027.8|9025|9
1645099380000|2022-02-17 12:03:00|9027.3|9024.5|9024.8|9022|9027.8|9025|9023.8|9021|34
1645099390000|2022-02-17 12:03:10|9024.3|9021.5|9022.8|9020|9024.3|9021.5|9021.8|9019|33
1645099400000|2022-02-17 12:03:20|9023.3|9020.5|9022.8|9020|9024.3|9021.5|9022.8|9020|9
1645099410000|2022-02-17 12:03:30|9021.8|9019|9023.8|9021|9024.3|9021.5|9021.8|9019|11
1645099420000|2022-02-17 12:03:40|9023.3|9020.5|9020.3|9017.5|9024.8|9022|9019.8|9017|34
1645099430000|2022-02-17 12:03:50|9021.8|9019|9019.8|9017|9021.8|9019|9018.8|9016|26
1645099440000|2022-02-17 12:04:00|9021.3|9018.5|9018.3|9015.5|9021.3|9018.5|9018.3|9015.5|24
1645099450000|2022-02-17 12:04:10|9017.8|9015|9015.8|9013|9018.8|9016|9014.8|9012|53
1645099460000|2022-02-17 12:04:20|9014.8|9012|9015.8|9013|9017.8|9015|9013.8|9011|49
1645099470000|2022-02-17 12:04:30|9016.8|9014|9020.8|9018|9021.3|9018.5|9015.8|9013|26
1645099480000|2022-02-17 12:04:40|9020.3|9017.5|9020.8|9018|9021.8|9019|9020.3|9017.5|8
1645099490000|2022-02-17 12:04:50|9020.3|9017.5|9019.3|9016.5|9020.8|9018|9018.8|9016|4
1645099500000|2022-02-17 12:05:00|9018.8|9016|9017.3|9014.5|9019.3|9016.5|9016.8|9014|15
1645099510000|2022-02-17 12:05:10|9016.8|9014|9009.3|9006.5|9017.4|9014.5|9008.3|9005.5|75
1645099520000|2022-02-17 12:05:20|9009.8|9007|9012.3|9009.5|9012.8|9010|9009.3|9006.5|65
1645099530000|2022-02-17 12:05:30|9011.8|9009|9009.3|9006.5|9012.3|9009.5|9007.8|9005|57
1645099540000|2022-02-17 12:05:40|9009.8|9007|9013.8|9011|9015.8|9013|9009.8|9007|42
1645099550000|2022-02-17 12:05:50|9013.3|9010.5|9013.8|9011|9013.8|9011|9011.8|9009|6
1645099560000|2022-02-17 12:06:00|9013.3|9010.5|9014.3|9011.5|9014.3|9011.5|9012.8|9010|2
1645099570000|2022-02-17 12:06:10|9013.8|9011|9015.8|9013|9016.8|9014|9013.3|9010.5|10
1645099580000|2022-02-17 12:06:20|9014.8|9012|9014.8|9012|9014.8|9012|9014.8|9012|14
1645099590000|2022-02-17 12:06:30|9015.8|9013|9013.3|9010.5|9016.8|9014|9011.8|9009|32
1645099600000|2022-02-17 12:06:40|9012.8|9010|9015.8|9013|9015.8|9013|9012.8|9010|11
1645099610000|2022-02-17 12:06:50|9015.3|9012.5|9010.3|9007.5|9015.8|9013|9010.3|9007.5|40
1645099620000|2022-02-17 12:07:00|9010.8|9008|9010.3|9007.5|9012.3|9009.5|9010.3|9007.5|10
1645099630000|2022-02-17 12:07:10|9010.8|9008|9005.8|9003|9010.8|9008|9005.8|9003|19
1645099640000|2022-02-17 12:07:20|9006.8|9004|9004.8|9002|9007.8|9005|9003.8|9001|46
1645099650000|2022-02-17 12:07:30|9006.8|9004|9007.3|9004.5|9007.8|9005|9006.8|9004|48
1645099660000|2022-02-17 12:07:40|9007.8|9005|9006.8|9004|9007.8|9005|9005.8|9003|8
1645099670000|2022-02-17 12:07:50|9005.8|9003|9007.8|9005|9007.8|9005|9005.8|9003|5
1645099680000|2022-02-17 12:08:00|9007.3|9004.5|9010.8|9008|9010.8|9008|9007.3|9004.5|21
1645099690000|2022-02-17 12:08:10|9010.3|9007.5|9012.3|9009.5|9012.8|9010|9010.3|9007.5|20
1645099700000|2022-02-17 12:08:20|9011.8|9009|9012.3|9009.5|9012.8|9010|9011.8|9009|1
1645099710000|2022-02-17 12:08:30|9013.8|9011|9013.3|9010.5|9014.3|9011.5|9011.8|9009|24
1645099720000|2022-02-17 12:08:40|9013.8|9011|9002.8|9000|9014.3|9011.5|9002.8|9000|65
1645099730000|2022-02-17 12:08:50|9002.3|8999.5|9001.3|8998.5|9002.8|9000|8999.8|8997|46
1645099740000|2022-02-17 12:09:00|9000.3|8997.5|9000.8|8998|9001.8|8999|8999.8|8997|18
1645099750000|2022-02-17 12:09:10|9001.3|8998.5|9003.8|9001|9004.8|9002|9000.8|8998|50
1645099760000|2022-02-17 12:09:20|9004.3|9001.5|9003.8|9001|9004.8|9002|9002.8|9000|8
1645099770000|2022-02-17 12:09:30|9004.3|9001.5|9004.3|9001.5|9004.3|9001.5|9003.8|9001|15
1645099780000|2022-02-17 12:09:40|9003.8|9001|9003.8|9001|9003.8|9001|9003.3|9000.5|6
1645099790000|2022-02-17 12:09:50|9004.3|9001.5|9005.8|9003|9006.8|9004|9004.3|9001.5|12
1645099800000|2022-02-17 12:10:00|9006.3|9003.5|9008.8|9006|9010.8|9008|9006.3|9003.5|42
1645099810000|2022-02-17 12:10:10|9008.3|9005.5|9008.3|9005.5|9009.3|9006.5|9007.8|9005|4
1645099820000|2022-02-17 12:10:20|9009.3|9006.5|9009.3|9006.5|9009.8|9007|9008.8|9006|1
1645099830000|2022-02-17 12:10:30|9008.8|9006|9007.8|9005|9010.3|9007.5|9007.8|9005|15
1645099840000|2022-02-17 12:10:40|9008.3|9005.5|9006.3|9003.5|9008.3|9005.5|9005.3|9002.5|8
1645099850000|2022-02-17 12:10:50|9006.8|9004|9007.3|9004.5|9007.3|9004.5|9006.3|9003.5|1
1645099860000|2022-02-17 12:11:00|9006.8|9004|9007.3|9004.5|9007.3|9004.5|9005.8|9003|0
1645099870000|2022-02-17 12:11:10|9007.8|9005|9009.8|9007|9011.8|9009|9007.8|9005|21
1645099880000|2022-02-17 12:11:20|9010.8|9008|9009.8|9007|9010.8|9008|9009.8|9007|10
1645099890000|2022-02-17 12:11:30|9010.3|9007.5|9009.8|9007|9010.3|9007.5|9009.8|9007|1
1645099900000|2022-02-17 12:11:40|9010.8|9008|9011.3|9008.5|9014.8|9012|9009.8|9007|62
1645099910000|2022-02-17 12:11:50|9011.8|9009|9011.3|9008.5|9011.8|9009|9011.3|9008.5|3
1645099920000|2022-02-17 12:12:00|9011.8|9009|9019.8|9017|9019.8|9017|9011.8|9009|21
1645099930000|2022-02-17 12:12:10|9018.8|9016|9016.8|9014|9018.8|9016|9016.8|9014|12
1645099940000|2022-02-17 12:12:20|9017.3|9014.5|9016.8|9014|9017.3|9014.5|9015.8|9013|9
1645099950000|2022-02-17 12:12:30|9016.3|9013.5|9015.8|9013|9017.3|9014.5|9015.8|9013|13
1645099960000|2022-02-17 12:12:40|9015.3|9012.5|9015.3|9012.5|9015.8|9013|9014.8|9012|1
1645099970000|2022-02-17 12:12:50|9014.8|9012|9015.8|9013|9015.8|9013|9014.3|9011.5|2
1645099980000|2022-02-17 12:13:00|9016.3|9013.5|9015.8|9013|9016.3|9013.5|9015.3|9012.5|2
1645099990000|2022-02-17 12:13:10|9016.8|9014|9017.3|9014.5|9017.8|9015|9015.8|9013|10
1645100000000|2022-02-17 12:13:20|9016.8|9014|9014.8|9012|9019.9|9014.5|9013.3|9009.9|23
1645100010000|2022-02-17 12:13:30|9014.3|9011.5|9010.8|9008|9014.3|9011.5|9010.8|9008|10
1645100030000|2022-02-17 12:13:50|9011.3|9008.5|9014.8|9012|9017.3|9014.5|9011.3|9008.5|35
1645100040000|2022-02-17 12:14:00|9015.8|9013|9014.8|9012|9015.8|9013|9014.8|9012|2
1645100050000|2022-02-17 12:14:10|9015.3|9012.5|9015.3|9012.5|9015.8|9013|9014.8|9012|3
1645100060000|2022-02-17 12:14:20|9015.8|9013|9017.8|9015|9019.3|9016.5|9015.8|9013|7
1645100070000|2022-02-17 12:14:30|9018.8|9016|9018.3|9015.5|9018.8|9016|9017.8|9015|6
1645100080000|2022-02-17 12:14:40|9017.8|9015|9020.3|9017.5|9021.3|9018.5|9017.8|9015|16
1645100090000|2022-02-17 12:14:50|9019.8|9017|9021.8|9019|9021.8|9019|9019.8|9017|22
1645100100000|2022-02-17 12:15:00|9021.3|9018.5|9022.3|9019.5|9022.8|9020|9020.8|9018|17
1645100110000|2022-02-17 12:15:10|9021.8|9019|9025.3|9022.5|9026.8|9024|9021.3|9018.5|113
1645100120000|2022-02-17 12:15:20|9025.8|9023|9027.3|9024.5|9028.3|9025.5|9025.3|9022.5|31
1645100130000|2022-02-17 12:15:30|9027.8|9025|9025.8|9023|9027.8|9025|9025.3|9022.5|9
1645100140000|2022-02-17 12:15:40|9026.3|9023.5|9023.8|9021|9026.8|9024|9023.3|9020.5|16
1645100150000|2022-02-17 12:15:50|9023.3|9020.5|9024.8|9022|9024.8|9022|9023.3|9020.5|47
1645100160000|2022-02-17 12:16:00|9025.3|9022.5|9027.8|9025|9027.8|9025|9025.3|9022.5|27
1645100170000|2022-02-17 12:16:10|9028.3|9025.5|9027.3|9024.5|9028.8|9026|9026.8|9024|14
1645100180000|2022-02-17 12:16:20|9027.8|9025|9026.3|9023.5|9027.8|9025|9026.3|9023.5|12
1645100190000|2022-02-17 12:16:30|9025.8|9023|9025.3|9022.5|9025.8|9023|9024.8|9022|11
1645100200000|2022-02-17 12:16:40|9025.8|9023|9023.8|9021|9025.8|9023|9023.8|9021|21
1645100210000|2022-02-17 12:16:50|9023.3|9020.5|9023.8|9021|9023.8|9021|9022.8|9020|14
1645100220000|2022-02-17 12:17:00|9026.8|9024|9026.8|9024|9027.3|9024.5|9025.8|9023|14
1645100230000|2022-02-17 12:17:10|9027.8|9025|9031.8|9029|9031.8|9029|9026.8|9024|82
1645100240000|2022-02-17 12:17:20|9032.3|9029.5|9033.3|9030.5|9033.8|9031|9032.3|9029.5|21
1645100250000|2022-02-17 12:17:30|9033.8|9031|9033.3|9030.5|9034.8|9032|9032.8|9030|23
1645100260000|2022-02-17 12:17:40|9034.8|9032|9032.8|9030|9035.8|9033|9031.8|9029|38
1645100270000|2022-02-17 12:17:50|9032.3|9029.5|9033.3|9030.5|9033.3|9030.5|9032.3|9029.5|18
1645100280000|2022-02-17 12:18:00|9032.8|9030|9031.8|9029|9033.8|9031|9030.8|9028|25
1645100290000|2022-02-17 12:18:10|9031.3|9028.5|9031.3|9028.5|9031.3|9028.5|9030.8|9028|9
1645100300000|2022-02-17 12:18:20|9031.8|9029|9035.8|9033|9035.8|9033|9031.8|9029|74
1645100310000|2022-02-17 12:18:30|9036.8|9034|9036.3|9033.5|9036.8|9034|9035.8|9033|16
1645100320000|2022-02-17 12:18:40|9036.8|9034|9035.8|9033|9036.8|9034|9034.8|9032|17
1645100330000|2022-02-17 12:18:50|9035.3|9032.5|9035.8|9033|9036.3|9033.5|9035.3|9032.5|8
1645100340000|2022-02-17 12:19:00|9035.3|9032.5|9033.8|9031|9035.3|9032.5|9030.8|9028|43
1645100350000|2022-02-17 12:19:10|9033.3|9030.5|9033.3|9030.5|9033.8|9031|9032.8|9030|5
1645100360000|2022-02-17 12:19:20|9033.8|9031|9033.8|9031|9034.8|9032|9033.8|9031|17
1645100370000|2022-02-17 12:19:30|9034.8|9032|9034.3|9031.5|9034.8|9032|9034.3|9031.5|15
1645100380000|2022-02-17 12:19:40|9034.8|9032|9033.3|9030.5|9034.8|9032|9032.8|9030|17
1645100390000|2022-02-17 12:19:50|9033.8|9031|9033.3|9030.5|9033.8|9031|9032.8|9030|4
1645100400000|2022-02-17 12:20:00|9032.8|9030|9031.3|9028.5|9033.8|9031|9030.8|9028|15
1645100410000|2022-02-17 12:20:10|9031.8|9029|9032.8|9030|9034.8|9032|9030.8|9028|55
1645100420000|2022-02-17 12:20:20|9032.3|9029.5|9033.8|9031|9033.8|9031|9032.3|9029.5|8
1645100430000|2022-02-17 12:20:30|9034.3|9031.5|9036.8|9034|9037.3|9034.5|9033.8|9031|23
1645100440000|2022-02-17 12:20:40|9036.3|9033.5|9038.8|9036|9038.8|9036|9035.8|9033|12
1645100450000|2022-02-17 12:20:50|9039.3|9036.5|9040.8|9038|9041.8|9039|9038.8|9036|35
1645100460000|2022-02-17 12:21:00|9041.3|9038.5|9040.3|9037.5|9041.3|9038.5|9038.8|9036|29
1645100470000|2022-02-17 12:21:10|9040.8|9038|9037.8|9035|9040.8|9038|9036.8|9034|31
1645100480000|2022-02-17 12:21:20|9038.3|9035.5|9038.3|9035.5|9040.8|9038|9037.8|9035|69
1645100490000|2022-02-17 12:21:30|9037.8|9035|9038.8|9036|9039.3|9036.5|9036.8|9034|16
1645100500000|2022-02-17 12:21:40|9039.3|9036.5|9042.3|9039.5|9043.3|9040.5|9038.8|9036|44
1645100510000|2022-02-17 12:21:50|9042.8|9040|9041.3|9038.5|9043.3|9040.5|9041.3|9038.5|15
1645100520000|2022-02-17 12:22:00|9041.8|9039|9040.8|9038|9041.8|9039|9040.8|9038|3
1645100530000|2022-02-17 12:22:10|9040.3|9037.5|9036.8|9034|9040.3|9037.5|9036.8|9034|19
1645100540000|2022-02-17 12:22:20|9037.3|9034.5|9033.8|9031|9037.3|9034.5|9032.3|9029.5|53
1645100550000|2022-02-17 12:22:30|9033.3|9030.5|9033.8|9031|9033.8|9031|9032.3|9029.5|4
1645100560000|2022-02-17 12:22:40|9033.3|9030.5|9027.8|9025|9033.3|9030.5|9026.8|9024|63
1645100570000|2022-02-17 12:22:50|9026.3|9023.5|9029.8|9027|9029.8|9027|9025.8|9023|51
1645100580000|2022-02-17 12:23:00|9028.8|9026|9027.8|9025|9028.8|9026|9027.3|9024.5|19
1645100590000|2022-02-17 12:23:10|9025.8|9023|9026.8|9024|9027.3|9024.5|9025.8|9023|10
1645100600000|2022-02-17 12:23:20|9027.3|9024.5|9024.8|9022|9027.3|9024.5|9020.8|9018|96
1645100610000|2022-02-17 12:23:30|9025.8|9023|9025.3|9022.5|9026.3|9023.5|9025.3|9022.5|4
1645100620000|2022-02-17 12:23:40|9024.8|9022|9024.8|9022|9025.3|9022.5|9023.8|9021|11
1645100630000|2022-02-17 12:23:50|9024.3|9021.5|9023.8|9021|9024.3|9021.5|9023.8|9021|6
1645100640000|2022-02-17 12:24:00|9024.3|9021.5|9024.3|9021.5|9024.8|9022|9023.8|9021|16
1645100650000|2022-02-17 12:24:10|9023.8|9021|9021.8|9019|9024.3|9021.5|9020.8|9018|17
1645100660000|2022-02-17 12:24:20|9021.3|9018.5|9020.8|9018|9021.8|9019|9019.8|9017|26
1645100670000|2022-02-17 12:24:30|9020.7|9017.9|9012.2|9009.4|9020.8|9018|9009.7|9006.9|172
1645100680000|2022-02-17 12:24:40|9012.7|9009.9|9007.2|9004.4|9012.7|9009.9|9006.7|9003.9|97
1645100690000|2022-02-17 12:24:50|9007.7|9004.9|9007.7|9004.9|9008.7|9005.9|9006.2|9003.4|35
1645100700000|2022-02-17 12:25:00|9008.2|9005.4|9007.2|9004.4|9008.2|9005.4|9003.7|9000.9|99
1645100710000|2022-02-17 12:25:10|9006.7|9003.9|9008.7|9005.9|9009.7|9006.9|9006.7|9003.9|39
1645100720000|2022-02-17 12:25:20|9009.2|9006.4|9010.2|9007.4|9011.7|9008.9|9009.2|9006.4|37
1645100730000|2022-02-17 12:25:30|9009.7|9006.9|9009.7|9006.9|9010.7|9007.9|9008.7|9005.9|152
1645100740000|2022-02-17 12:25:40|9009.2|9006.4|9008.7|9005.9|9009.2|9006.4|9007.2|9004.4|9
1645100750000|2022-02-17 12:25:50|9009.2|9006.4|9009.7|9006.9|9011.7|9008.9|9008.7|9005.9|7
1645100760000|2022-02-17 12:26:00|9010.2|9007.4|9009.2|9006.4|9012.7|9009.9|9008.7|9005.9|29
1645100770000|2022-02-17 12:26:10|9008.7|9005.9|9009.7|9006.9|9009.7|9006.9|9008.7|9005.9|9
1645100780000|2022-02-17 12:26:20|9009.2|9006.4|9010.2|9007.4|9010.7|9007.9|9009.2|9006.4|7
1645100790000|2022-02-17 12:26:30|9010.7|9007.9|9010.2|9007.4|9010.7|9007.9|9009.7|9006.9|3
1645100800000|2022-02-17 12:26:40|9011.3|9007.3|9012.7|9009.9|9013.7|9010.9|9011.2|9007.3|33
1645100810000|2022-02-17 12:26:50|9013.2|9010.4|9012.7|9009.9|9013.7|9010.9|9012.7|9009.9|15
1645100820000|2022-02-17 12:27:00|9013.2|9010.4|9015.7|9012.9|9015.7|9012.9|9012.7|9009.9|7
1645100830000|2022-02-17 12:27:10|9016.7|9013.9|9015.7|9012.9|9017.7|9014.9|9015.7|9012.9|23
1645100840000|2022-02-17 12:27:20|9016.7|9013.9|9016.7|9013.9|9017.7|9014.9|9015.7|9012.9|12
1645100850000|2022-02-17 12:27:30|9016.2|9013.4|9016.2|9013.4|9016.7|9013.9|9015.7|9012.9|4
1645100860000|2022-02-17 12:27:40|9015.7|9012.9|9015.2|9012.4|9015.7|9012.9|9014.7|9011.9|10
1645100870000|2022-02-17 12:27:50|9014.7|9011.9|9015.2|9012.4|9016.7|9013.9|9014.7|9011.9|13
1645100880000|2022-02-17 12:28:00|9015.7|9012.9|9014.7|9011.9|9017.2|9014.4|9014.2|9011.4|43
1645100890000|2022-02-17 12:28:10|9015.2|9012.4|9012.7|9009.9|9015.2|9012.4|9011.7|9008.9|13
1645100900000|2022-02-17 12:28:20|9012.2|9009.4|9011.7|9008.9|9012.2|9009.4|9010.7|9007.9|1
1645100910000|2022-02-17 12:28:30|9011.2|9008.4|9005.7|9002.9|9011.7|9008.9|9005.7|9002.9|38
1645100920000|2022-02-17 12:28:40|9006.2|9003.4|9005.7|9002.9|9006.7|9003.9|9005.7|9002.9|15
1645100930000|2022-02-17 12:28:50|9005.2|9002.4|9002.2|8999.4|9006.7|9003.9|9000.7|8997.9|38
1645100940000|2022-02-17 12:29:00|9002.7|8999.9|9003.7|9000.9|9003.7|9000.9|9002.2|8999.4|10
1645100950000|2022-02-17 12:29:10|9002.7|8999.9|9004.2|9001.4|9004.7|9001.9|9002.7|8999.9|11
1645100960000|2022-02-17 12:29:20|9004.7|9001.9|9005.7|9002.9|9005.7|9002.9|9003.7|9000.9|3
1645100970000|2022-02-17 12:29:30|9004.7|9001.9|9007.7|9004.9|9007.7|9004.9|9004.7|9001.9|15
1645100980000|2022-02-17 12:29:40|9007.2|9004.4|9005.7|9002.9|9012.2|9009.4|9005.2|9002.4|80
1645100990000|2022-02-17 12:29:50|9006.2|9003.4|9005.7|9002.9|9006.2|9003.4|9005.2|9002.4|5
1645101000000|2022-02-17 12:30:00|9006.2|9003.4|9007.7|9004.9|9007.7|9004.9|9005.7|9002.9|8
1645101010000|2022-02-17 12:30:10|9007.2|9004.4|9006.7|9003.9|9007.2|9004.4|9006.7|9003.9|7
1645101020000|2022-02-17 12:30:20|9007.2|9004.4|9005.7|9002.9|9007.2|9004.4|9002.7|8999.9|95
1645101030000|2022-02-17 12:30:30|9006.2|9003.4|9007.7|9004.9|9008.2|9005.4|9005.7|9002.9|6
1645101040000|2022-02-17 12:30:40|9008.7|9005.9|9006.7|9003.9|9008.7|9005.9|9006.7|9003.9|5
1645101050000|2022-02-17 12:30:50|9007.7|9004.9|9011.2|9008.4|9011.2|9008.4|9007.7|9004.9|8
1645101060000|2022-02-17 12:31:00|9010.7|9007.9|9013.2|9010.4|9013.7|9010.9|9010.7|9007.9|14
1645101070000|2022-02-17 12:31:10|9012.7|9009.9|9011.2|9008.4|9012.7|9009.9|9009.7|9006.9|11
1645101080000|2022-02-17 12:31:20|9010.7|9007.9|9009.2|9006.4|9010.7|9007.9|9009.2|9006.4|13
1645101090000|2022-02-17 12:31:30|9008.7|9005.9|9007.7|9004.9|9009.2|9006.4|9007.7|9004.9|6
1645101100000|2022-02-17 12:31:40|9006.7|9003.9|9007.7|9004.9|9008.2|9005.4|9005.2|9002.4|14
1645101110000|2022-02-17 12:31:50|9008.2|9005.4|9007.7|9004.9|9009.2|9006.4|9005.7|9002.9|43
1645101120000|2022-02-17 12:32:00|9007.2|9004.4|9004.7|9001.9|9007.7|9004.9|9003.7|9000.9|37
1645101130000|2022-02-17 12:32:10|9005.2|9002.4|9008.7|9005.9|9008.7|9005.9|9005.2|9002.4|18
1645101140000|2022-02-17 12:32:20|9009.2|9006.4|9009.7|9006.9|9009.7|9006.9|9009.2|9006.4|1
1645101150000|2022-02-17 12:32:30|9009.2|9006.4|9008.7|9005.9|9009.7|9006.9|9008.7|9005.9|1
1645101160000|2022-02-17 12:32:40|9007.7|9004.9|9005.2|9002.4|9007.7|9004.9|9004.7|9001.9|19
1645101170000|2022-02-17 12:32:50|9005.7|9002.9|9006.7|9003.9|9007.7|9004.9|9005.2|9002.4|11
1645101180000|2022-02-17 12:33:00|9007.2|9004.4|9003.7|9000.9|9007.2|9004.4|9001.7|8998.9|65
1645101190000|2022-02-17 12:33:10|9003.2|9000.4|9005.2|9002.4|9006.7|9003.9|9002.2|8999.4|24
1645101200000|2022-02-17 12:33:20|9004.7|9001.9|9005.2|9002.4|9005.2|9002.4|9004.2|9001.4|5
1645101210000|2022-02-17 12:33:30|9005.7|9002.9|9006.7|9003.9|9006.7|9003.9|9005.7|9002.9|6
1645101220000|2022-02-17 12:33:40|9007.2|9004.4|9010.2|9007.4|9010.7|9007.9|9006.7|9003.9|37
1645101230000|2022-02-17 12:33:50|9010.7|9007.9|9009.7|9006.9|9011.2|9008.4|9008.7|9005.9|14
1645101240000|2022-02-17 12:34:00|9009.2|9006.4|9008.7|9005.9|9010.7|9007.9|9007.7|9004.9|24
1645101250000|2022-02-17 12:34:10|9007.7|9004.9|9007.2|9004.4|9007.7|9004.9|9005.7|9002.9|9
1645101260000|2022-02-17 12:34:20|9007.7|9004.9|9007.7|9004.9|9007.7|9004.9|9007.7|9004.9|2
1645101270000|2022-02-17 12:34:30|||||||||4
1645101280000|2022-02-17 12:34:40|9006.7|9003.9|9006.7|9003.9|9006.7|9003.9|9006.7|9003.9|5
1645101290000|2022-02-17 12:34:50|9006.2|9003.4|9004.2|9001.4|9007.2|9004.4|9002.7|8999.9|47
1645101300000|2022-02-17 12:35:00|9003.7|9000.9|9012.2|9009.4|9012.2|9009.4|9002.2|8999.4|749
1645101310000|2022-02-17 12:35:10|9010.7|9007.9|9009.7|9006.9|9012.7|9009.9|9009.7|9006.9|9
1645101320000|2022-02-17 12:35:20|9010.7|9007.9|9006.7|9003.9|9010.7|9007.9|9006.7|9003.9|7
1645101330000|2022-02-17 12:35:30|9006.2|9003.4|9005.7|9002.9|9006.7|9003.9|9005.7|9002.9|6
1645101340000|2022-02-17 12:35:40|9004.2|9001.4|9002.2|8999.4|9004.7|9001.9|9001.7|8998.9|14
1645101350000|2022-02-17 12:35:50|9002.7|8999.9|9003.7|9000.9|9003.7|9000.9|9002.2|8999.4|4
1645101360000|2022-02-17 12:36:00|9000.7|8997.9|9003.7|9000.9|9005.7|9002.9|9000.7|8997.9|82
1645101370000|2022-02-17 12:36:10|9003.2|9000.4|9005.2|9002.4|9005.2|9002.4|9002.7|8999.9|15
1645101380000|2022-02-17 12:36:20|9005.7|9002.9|9005.2|9002.4|9005.7|9002.9|9004.7|9001.9|1
1645101390000|2022-02-17 12:36:30|9007.2|9004.4|9005.2|9002.4|9007.2|9004.4|9004.7|9001.9|6
1645101400000|2022-02-17 12:36:40|9004.7|9001.9|9003.7|9000.9|9004.7|9001.9|9003.7|9000.9|13
1645101410000|2022-02-17 12:36:50|9002.7|8999.9|9001.7|8998.9|9002.7|8999.9|9001.7|8998.9|5
1645101420000|2022-02-17 12:37:00|9001.2|8998.4|9000.2|8997.4|9001.2|8998.4|8999.7|8996.9|24
1645101430000|2022-02-17 12:37:10|9000.7|8997.9|9000.7|8997.9|9001.7|8998.9|8999.7|8996.9|35
1645101440000|2022-02-17 12:37:20|9001.7|8998.9|9000.7|8997.9|9001.7|8998.9|9000.7|8997.9|7
1645101450000|2022-02-17 12:37:30|9000.2|8997.4|8999.7|8996.9|9000.7|8997.9|8999.2|8996.4|21
1645101460000|2022-02-17 12:37:40|8999.2|8996.4|8997.2|8994.4|9000.7|8997.9|8996.2|8993.4|66
1645101470000|2022-02-17 12:37:50|8997.7|8994.9|8998.7|8995.9|8999.2|8996.4|8997.7|8994.9|2
1645101480000|2022-02-17 12:38:00|8998.2|8995.4|8996.2|8993.4|8999.2|8996.4|8995.7|8992.9|28
1645101490000|2022-02-17 12:38:10|8997.2|8994.4|8997.7|8994.9|8999.7|8996.9|8996.7|8993.9|19
1645101500000|2022-02-17 12:38:20|8998.7|8995.9|8998.7|8995.9|8999.2|8996.4|8998.7|8995.9|8
1645101510000|2022-02-17 12:38:30|8999.2|8996.4|8998.7|8995.9|8999.2|8996.4|8998.7|8995.9|3
1645101520000|2022-02-17 12:38:40|8997.7|8994.9|8996.7|8993.9|8998.7|8995.9|8996.7|8993.9|5
1645101530000|2022-02-17 12:38:50|8995.7|8992.9|8997.2|8994.4|8998.7|8995.9|8994.7|8991.9|30
1645101540000|2022-02-17 12:39:00|8995.7|8992.9|8997.7|8994.9|8997.7|8994.9|8995.2|8992.4|45
1645101550000|2022-02-17 12:39:10|8998.7|8995.9|8996.7|8993.9|8998.7|8995.9|8996.7|8993.9|14
1645101560000|2022-02-17 12:39:20|8997.2|8994.4|8998.7|8995.9|8998.7|8995.9|8996.7|8993.9|7
1645101570000|2022-02-17 12:39:30|8998.8|8996|9002.2|8999.4|9003.2|9000.4|8998.8|8996|22
1645101580000|2022-02-17 12:39:40|9002.7|8999.9|9004.7|9001.9|9004.7|9001.9|9002.7|8999.9|9
1645101590000|2022-02-17 12:39:50|9005.7|9002.9|9005.7|9002.9|9006.2|9003.4|9004.7|9001.9|12
1645101600000|2022-02-17 12:40:00|9005.2|9002.4|9004.7|9001.9|9006.7|9003.9|9003.7|9000.9|28
1645101610000|2022-02-17 12:40:10|9004.2|9001.4|9003.7|9000.9|9004.7|9001.9|9003.2|9000.4|9
1645101620000|2022-02-17 12:40:20|9004.2|9001.4|9002.2|8999.4|9004.2|9001.4|9002.2|8999.4|0
1645101630000|2022-02-17 12:40:30|9001.7|8998.9|9000.7|8997.9|9003.2|9000.4|9000.7|8997.9|21
1645101640000|2022-02-17 12:40:40|9000.2|8997.4|9001.2|8998.4|9001.7|8998.9|9000.2|8997.4|11
1645101650000|2022-02-17 12:40:50|9001.7|8998.9|9000.7|8997.9|9002.2|8999.4|9000.7|8997.9|5
1645101660000|2022-02-17 12:41:00|9000.2|8997.4|8998.2|8995.4|9000.2|8997.4|8997.7|8994.9|20
1645101670000|2022-02-17 12:41:10|8998.7|8995.9|9000.7|8997.9|9001.7|8998.9|8998.7|8995.9|29
1645101680000|2022-02-17 12:41:20|9000.2|8997.4|9006.2|9003.4|9007.7|9004.9|9000.2|8997.4|176
1645101690000|2022-02-17 12:41:30|9005.7|9002.9|9005.7|9002.9|9006.7|9003.9|9002.2|8999.4|23
1645101700000|2022-02-17 12:41:40|9004.7|9001.9|9004.7|9001.9|9004.7|9001.9|9003.7|9000.9|8
1645101710000|2022-02-17 12:41:50|9004.2|9001.4|9001.7|8998.9|9004.2|9001.4|9001.2|8998.4|2
1645101720000|2022-02-17 12:42:00|9002.7|8999.9|9003.7|9000.9|9003.7|9000.9|9000.2|8997.4|65
1645101730000|2022-02-17 12:42:10|9004.7|9001.9|9004.7|9001.9|9004.7|9001.9|9004.7|9001.9|10
1645101740000|2022-02-17 12:42:20|9004.2|9001.4|9004.7|9001.9|9004.7|9001.9|9003.7|9000.9|0
1645101750000|2022-02-17 12:42:30|9004.2|9001.4|9014.7|9011.9|9017.7|9014.9|9002.7|8999.9|746
1645101760000|2022-02-17 12:42:40|9015.2|9012.4|9015.2|9012.4|9015.7|9012.9|9013.2|9010.4|26
1645101770000|2022-02-17 12:42:50|9015.7|9012.9|9018.7|9015.9|9022.7|9019.9|9015.7|9012.9|571
1645101780000|2022-02-17 12:43:00|9019.2|9016.4|9017.7|9014.9|9022.2|9019.4|9017.7|9014.9|176
1645101790000|2022-02-17 12:43:10|9018.2|9015.4|9012.2|9009.4|9018.2|9015.4|9011.2|9008.4|36
1645101800000|2022-02-17 12:43:20|9013.2|9010.4|9012.7|9009.9|9018.7|9015.9|9012.2|9009.4|459
1645101810000|2022-02-17 12:43:30|9012.2|9009.4|9013.7|9010.9|9016.7|9013.9|9011.7|9008.9|109
1645101820000|2022-02-17 12:43:40|9013.2|9010.4|9017.2|9014.4|9018.3|9015.4|9013.2|9010.4|45
1645101830000|2022-02-17 12:43:50|9016.2|9013.4|9026.2|9023.4|9027.7|9024.9|9016.2|9013.4|698
1645101840000|2022-02-17 12:44:00|9027.7|9024.9|9029.2|9026.4|9030.7|9027.9|9026.2|9023.4|99
1645101850000|2022-02-17 12:44:10|9028.7|9025.9|9032.7|9029.9|9033.2|9030.4|9028.7|9025.9|64
1645101860000|2022-02-17 12:44:20|9033.2|9030.4|9027.7|9024.9|9034.7|9031.9|9026.7|9023.9|80
1645101870000|2022-02-17 12:44:30|9028.2|9025.4|9029.2|9026.4|9029.7|9026.9|9028.2|9025.4|12
1645101880000|2022-02-17 12:44:40|9028.2|9025.4|9028.7|9025.9|9030.2|9027.4|9026.7|9023.9|68
1645101890000|2022-02-17 12:44:50|9029.2|9026.4|9025.2|9022.4|9030.7|9027.9|9025.2|9022.4|54
1645101900000|2022-02-17 12:45:00|9025.7|9022.9|9025.2|9022.4|9029.7|9026.9|9025.2|9022.4|41
1645101910000|2022-02-17 12:45:10|9025.7|9022.9|9027.7|9024.9|9027.7|9024.9|9025.2|9022.4|18
1645101920000|2022-02-17 12:45:20|9029.7|9026.9|9029.2|9026.4|9031.2|9028.4|9028.7|9025.9|36
1645101930000|2022-02-17 12:45:30|9028.7|9025.9|9028.7|9025.9|9029.7|9026.9|9028.7|9025.9|18
1645101940000|2022-02-17 12:45:40|9028.2|9025.4|9026.7|9023.9|9028.7|9025.9|9026.2|9023.4|18
1645101950000|2022-02-17 12:45:50|9027.2|9024.4|9026.7|9023.9|9027.2|9024.4|9026.7|9023.9|0
1645101960000|2022-02-17 12:46:00|9027.2|9024.4|9029.2|9026.4|9030.2|9027.4|9026.7|9023.9|17
1645101970000|2022-02-17 12:46:10|9029.7|9026.9|9030.2|9027.4|9030.7|9027.9|9029.2|9026.4|22
1645101980000|2022-02-17 12:46:20|9029.7|9026.9|9036.7|9033.9|9037.2|9034.4|9028.2|9025.4|42
1645101990000|2022-02-17 12:46:30|9035.7|9032.9|9034.2|9031.4|9035.7|9032.9|9033.7|9030.9|28
1645102000000|2022-02-17 12:46:40|9033.7|9030.9|9031.7|9028.9|9034.2|9031.4|9031.7|9028.9|14
1645102010000|2022-02-17 12:46:50|9030.7|9027.9|9029.7|9026.9|9030.7|9027.9|9029.2|9026.4|12
1645102020000|2022-02-17 12:47:00|9028.7|9025.9|9031.7|9028.9|9032.2|9029.4|9028.7|9025.9|22
1645102030000|2022-02-17 12:47:10|9032.2|9029.4|9032.2|9029.4|9033.7|9030.9|9032.2|9029.4|20
1645102040000|2022-02-17 12:47:20|9032.1|9029.3|9031.2|9028.4|9033.2|9030.4|9030.2|9027.4|31
1645102050000|2022-02-17 12:47:30|9031.7|9028.9|9031.7|9028.9|9031.7|9028.9|9030.7|9027.9|7
1645102060000|2022-02-17 12:47:40|9033.2|9030.4|9032.7|9029.9|9033.7|9030.9|9031.7|9028.9|17
1645102070000|2022-02-17 12:47:50|9033.2|9030.4|9031.7|9028.9|9033.7|9030.9|9031.7|9028.9|12
1645102080000|2022-02-17 12:48:00|9032.2|9029.4|9031.7|9028.9|9032.7|9029.9|9030.7|9027.9|10
1645102090000|2022-02-17 12:48:10|9031.6|9028.8|9032.6|9029.8|9032.6|9029.8|9030.7|9027.3|13
1645102100000|2022-02-17 12:48:20|9031.6|9028.8|9033.6|9030.8|9035.6|9032.8|9031.6|9028.8|72
1645102110000|2022-02-17 12:48:30|9032.6|9029.8|9030.1|9027.3|9033.1|9030.3|9029.6|9026.8|12
1645102120000|2022-02-17 12:48:40|9029.6|9026.8|9033.6|9030.8|9035.1|9032.3|9027.6|9024.8|69
1645102130000|2022-02-17 12:48:50|9034.1|9031.3|9037.1|9034.3|9037.6|9034.8|9033.6|9030.8|22
1645102140000|2022-02-17 12:49:00|9037.6|9034.8|9035.1|9032.3|9037.6|9034.8|9034.6|9031.8|18
1645102150000|2022-02-17 12:49:10|9035.6|9032.8|9035.6|9032.8|9036.1|9033.3|9034.6|9031.8|11
1645102160000|2022-02-17 12:49:20|9035.1|9032.3|9037.6|9034.8|9039.1|9036.3|9035.1|9032.3|49
1645102170000|2022-02-17 12:49:30|9039.1|9036.3|9041.1|9038.3|9041.6|9038.8|9039.1|9036.3|36
1645102180000|2022-02-17 12:49:40|9040.6|9037.8|9040.6|9037.8|9040.6|9037.8|9039.6|9036.8|19
1645102190000|2022-02-17 12:49:50|9039.6|9036.8|9039.6|9036.8|9040.1|9037.3|9038.6|9035.8|27
1645102200000|2022-02-17 12:50:00|9040.1|9037.3|9039.1|9036.3|9040.1|9037.3|9037.6|9034.8|30
1645102210000|2022-02-17 12:50:10|9039.6|9036.8|9040.6|9037.8|9040.6|9037.8|9039.1|9036.3|4
1645102220000|2022-02-17 12:50:20|9042.1|9039.3|9038.6|9035.8|9042.1|9039.3|9038.6|9035.8|66
1645102230000|2022-02-17 12:50:30|9037.6|9034.8|9036.1|9033.3|9038.1|9035.3|9035.6|9032.8|73
1645102240000|2022-02-17 12:50:40|9036.6|9033.8|9036.6|9033.8|9037.6|9034.8|9035.6|9032.8|41
1645102250000|2022-02-17 12:50:50|9038.6|9035.8|9040.1|9037.3|9040.6|9037.8|9038.6|9035.8|20
1645102260000|2022-02-17 12:51:00|9039.6|9036.8|9041.6|9038.8|9041.6|9038.8|9039.6|9036.8|13
1645102270000|2022-02-17 12:51:10|9041.1|9038.3|9039.1|9036.3|9041.6|9038.8|9037.6|9034.8|27
1645102280000|2022-02-17 12:51:20|9039.6|9036.8|9039.1|9036.3|9040.6|9037.8|9038.1|9035.3|15
1645102290000|2022-02-17 12:51:30|9038.6|9035.8|9037.6|9034.8|9039.1|9036.3|9036.1|9033.3|37
1645102300000|2022-02-17 12:51:40|9037.1|9034.3|9036.1|9033.3|9037.1|9034.3|9035.6|9032.8|8
1645102310000|2022-02-17 12:51:50|9035.6|9032.8|9033.6|9030.8|9035.6|9032.8|9031.6|9028.8|44
1645102320000|2022-02-17 12:52:00|9034.6|9031.8|9035.6|9032.8|9037.1|9034.3|9033.6|9030.8|23
1645102330000|2022-02-17 12:52:10|9034.6|9031.8|9033.6|9030.8|9034.6|9031.8|9033.6|9030.8|18
1645102340000|2022-02-17 12:52:20|9034.1|9031.3|9035.6|9032.8|9036.6|9033.8|9034.1|9031.3|33
1645102350000|2022-02-17 12:52:30|9036.1|9033.3|9034.6|9031.8|9036.6|9033.8|9034.1|9031.3|16
1645102360000|2022-02-17 12:52:40|9034.1|9031.3|9037.1|9034.3|9037.1|9034.3|9032.1|9029.3|44
1645102370000|2022-02-17 12:52:50|9038.6|9035.8|9041.1|9038.3|9041.1|9038.3|9038.6|9035.8|77
1645102380000|2022-02-17 12:53:00|9040.6|9037.8|9041.6|9038.8|9041.6|9038.8|9040.6|9037.8|11
1645102390000|2022-02-17 12:53:10|9041.1|9038.3|9041.6|9038.8|9041.6|9038.8|9040.1|9037.3|29
1645102400000|2022-02-17 12:53:20|9041.1|9038.3|9039.6|9036.8|9041.6|9038.8|9039.6|9036.8|7
1645102410000|2022-02-17 12:53:30|9040.6|9037.8|9039.6|9036.8|9041.1|9038.3|9039.6|9036.8|12
1645102420000|2022-02-17 12:53:40|9039.1|9036.3|9037.6|9034.8|9039.6|9036.8|9037.6|9034.8|24
1645102430000|2022-02-17 12:53:50|9037.1|9034.3|9036.1|9033.3|9037.1|9034.3|9034.6|9031.8|138
1645102440000|2022-02-17 12:54:00|9035.6|9032.8|9038.1|9035.3|9038.6|9035.8|9034.6|9031.8|27
1645102450000|2022-02-17 12:54:10|9038.6|9035.8|9037.1|9034.3|9039.1|9036.3|9036.6|9033.8|14
1645102460000|2022-02-17 12:54:20|9036.6|9033.8|9038.6|9035.8|9038.6|9035.8|9036.1|9033.3|9
1645102470000|2022-02-17 12:54:30|9037.6|9034.8|9037.6|9034.8|9038.6|9035.8|9037.6|9034.8|9
1645102480000|2022-02-17 12:54:40|9037.1|9034.3|9036.6|9033.8|9037.1|9034.3|9036.6|9033.8|6
1645102490000|2022-02-17 12:54:50|9035.6|9032.8|9035.6|9032.8|9037.1|9034.3|9034.6|9031.8|15
1645102500000|2022-02-17 12:55:00|9035.1|9032.3|9035.6|9032.8|9036.1|9033.3|9033.6|9030.8|36
1645102510000|2022-02-17 12:55:10|9036.1|9033.3|9036.1|9033.3|9037.6|9034.8|9035.6|9032.8|10
1645102520000|2022-02-17 12:55:20|9036.6|9033.8|9034.6|9031.8|9036.6|9033.8|9034.6|9031.8|4
1645102530000|2022-02-17 12:55:30|9035.6|9032.8|9036.6|9033.8|9036.6|9033.8|9034.6|9031.8|4
1645102540000|2022-02-17 12:55:40|9037.1|9034.3|9038.1|9035.3|9038.6|9035.8|9037.1|9034.3|12
1645102550000|2022-02-17 12:55:50|9037.6|9034.8|9036.1|9033.3|9037.6|9034.8|9034.6|9031.8|9
1645102560000|2022-02-17 12:56:00|9036.6|9033.8|9037.1|9034.3|9039.6|9036.8|9036.6|9033.8|16
1645102570000|2022-02-17 12:56:10|9038.1|9035.3|9036.1|9033.3|9038.1|9035.3|9035.6|9032.8|18
1645102580000|2022-02-17 12:56:20|9037.1|9034.3|9037.1|9034.3|9037.6|9034.8|9036.1|9033.3|6
1645102590000|2022-02-17 12:56:30|9036.6|9033.8|9036.6|9033.8|9037.6|9034.8|9036.6|9033.8|9
1645102600000|2022-02-17 12:56:40|9037.1|9034.3|9036.6|9033.8|9037.6|9034.8|9036.6|9033.8|13
1645102610000|2022-02-17 12:56:50|9037.1|9034.3|9036.6|9033.8|9037.6|9034.8|9036.6|9033.8|1
1645102620000|2022-02-17 12:57:00|9037.1|9034.3|9036.6|9033.8|9037.1|9034.3|9036.6|9033.8|6
1645102630000|2022-02-17 12:57:10|9037.1|9034.3|9039.6|9036.8|9040.1|9037.3|9037.1|9034.3|21
1645102640000|2022-02-17 12:57:20|9040.6|9037.8|9039.6|9036.8|9040.6|9037.8|9039.1|9036.3|8
1645102650000|2022-02-17 12:57:30|9040.1|9037.3|9038.6|9035.8|9040.1|9037.3|9038.6|9035.8|27
1645102660000|2022-02-17 12:57:40|9039.6|9036.8|9038.6|9035.8|9039.6|9036.8|9038.6|9035.8|5
1645102670000|2022-02-17 12:57:50|9039.1|9036.3|9038.6|9035.8|9039.6|9036.8|9038.6|9035.8|7
1645102680000|2022-02-17 12:58:00|9039.6|9036.8|9041.1|9038.3|9043.6|9040.8|9039.6|9036.8|76
1645102690000|2022-02-17 12:58:10|9041.6|9038.8|9040.1|9037.3|9042.6|9039.8|9040.1|9037.3|12
1645102700000|2022-02-17 12:58:20|9040.6|9037.8|9043.1|9040.3|9043.6|9040.8|9040.6|9037.8|8
1645102710000|2022-02-17 12:58:30|9042.6|9039.8|9041.6|9038.8|9042.6|9039.8|9041.6|9038.8|23
1645102720000|2022-02-17 12:58:40|9042.1|9039.3|9042.6|9039.8|9043.1|9040.3|9041.6|9038.8|14
1645102730000|2022-02-17 12:58:50|9042.1|9039.3|9042.1|9039.3|9043.1|9040.3|9041.6|9038.8|14
1645102740000|2022-02-17 12:59:00|9041.6|9038.8|9043.6|9040.8|9043.6|9040.8|9041.1|9038.3|34
1645102750000|2022-02-17 12:59:10|9046.6|9043.8|9045.6|9042.8|9048.1|9045.3|9045.6|9042.8|70
1645102760000|2022-02-17 12:59:20|9046.6|9043.8|9047.1|9044.3|9047.6|9044.8|9045.6|9042.8|24
1645102770000|2022-02-17 12:59:30|9046.1|9043.3|9046.1|9043.3|9046.6|9043.8|9044.6|9041.8|31
1645102780000|2022-02-17 12:59:40|9045.6|9042.8|9049|9046.2|9049.6|9046.8|9045.1|9042.3|87
1645102790000|2022-02-17 12:59:50|9048.6|9045.8|9047.5|9044.7|9049.5|9046.7|9047.5|9044.7|48
1645102800000|2022-02-17 13:00:00|9046.6|9043.8|9051.6|9048.8|9052.6|9049.8|9045.6|9042.8|172
1645102810000|2022-02-17 13:00:10|9051.1|9048.3|9048.6|9045.8|9051.6|9048.8|9048.6|9045.8|17
1645102820000|2022-02-17 13:00:20|9048.1|9045.3|9049.6|9046.8|9050.6|9047.8|9047.1|9044.3|13
1645102830000|2022-02-17 13:00:30|9048.1|9045.3|9045.6|9042.8|9049.6|9046.8|9045.6|9042.8|48
1645102840000|2022-02-17 13:00:40|9046.6|9043.8|9051.6|9048.8|9052.1|9049.3|9046.6|9043.8|24
1645102850000|2022-02-17 13:00:50|9051.1|9048.3|9046.1|9043.3|9051.1|9048.3|9045.6|9042.8|31
1645102860000|2022-02-17 13:01:00|9045.6|9042.8|9045.6|9042.8|9047.6|9044.8|9044.6|9041.8|47
1645102870000|2022-02-17 13:01:10|9047.6|9044.8|9047.6|9044.8|9048.6|9045.8|9045.6|9042.8|32
1645102880000|2022-02-17 13:01:20|9047.1|9044.3|9053.6|9050.8|9055.1|9052.3|9046.6|9043.8|230
1645102890000|2022-02-17 13:01:30|9052.6|9049.8|9054.1|9051.3|9056.6|9053.8|9052.6|9049.8|117
1645102900000|2022-02-17 13:01:40|9054.6|9051.8|9052.1|9049.3|9056.1|9053.3|9051.6|9048.8|44
1645102910000|2022-02-17 13:01:50|9051.6|9048.8|9048.6|9045.8|9052.6|9049.8|9048.6|9045.8|70
1645102920000|2022-02-17 13:02:00|9048.1|9045.3|9049.1|9046.3|9050.1|9047.3|9048.1|9045.3|21
1645102930000|2022-02-17 13:02:10|9048.6|9045.8|9053.6|9050.8|9053.6|9050.8|9048.6|9045.8|29
1645102940000|2022-02-17 13:02:20|9054.6|9051.8|9054.6|9051.8|9055.6|9052.8|9053.6|9050.8|12
1645102950000|2022-02-17 13:02:30|9055.1|9052.3|9053.1|9050.3|9055.6|9052.8|9052.6|9049.8|33
1645102960000|2022-02-17 13:02:40|9053.6|9050.8|9054.6|9051.8|9057.6|9054.8|9053.1|9050.3|52
1645102970000|2022-02-17 13:02:50|9053.6|9050.8|9053.6|9050.8|9054.1|9051.3|9052.6|9049.8|16
1645102980000|2022-02-17 13:03:00|9054.1|9051.3|9053.6|9050.8|9054.6|9051.8|9052.6|9049.8|38
1645102990000|2022-02-17 13:03:10|9051.6|9048.8|9053.6|9050.8|9054.1|9051.3|9051.6|9048.8|34
1645103000000|2022-02-17 13:03:20|9053.1|9050.3|9053.6|9050.8|9054.6|9051.8|9053.1|9050.3|11
1645103010000|2022-02-17 13:03:30|9052.6|9049.8|9048.1|9045.3|9053.1|9050.3|9047.6|9044.8|45
1645103020000|2022-02-17 13:03:40|9048.6|9045.8|9048.1|9045.3|9050.6|9047.8|9047.1|9044.3|73
1645103030000|2022-02-17 13:03:50|9048.6|9045.8|9053.6|9050.8|9053.6|9050.8|9048.1|9045.3|33
1645103040000|2022-02-17 13:04:00|9053.1|9050.3|9049.6|9046.8|9053.6|9050.8|9048.6|9045.8|48
1645103050000|2022-02-17 13:04:10|9048.6|9045.8|9045.6|9042.8|9048.6|9045.8|9044.6|9041.8|102
1645103060000|2022-02-17 13:04:20|9044.6|9041.8|9045.1|9042.3|9046.6|9043.8|9044.6|9041.8|62
1645103070000|2022-02-17 13:04:30|9045.6|9042.8|9046.6|9043.8|9047.6|9044.8|9043.6|9040.8|97
1645103080000|2022-02-17 13:04:40|9045.6|9042.8|9045.6|9042.8|9046.6|9043.8|9044.6|9041.8|28
1645103090000|2022-02-17 13:04:50|9045.1|9042.3|9059.6|9056.8|9060.1|9057.3|9044.6|9041.8|506
1645103100000|2022-02-17 13:05:00|9060.6|9057.8|9071.6|9068.8|9078.1|9075.3|9060.6|9057.8|909
1645103110000|2022-02-17 13:05:10|9072.6|9069.8|9077.1|9074.3|9079.6|9076.8|9068.6|9065.8|298
1645103120000|2022-02-17 13:05:20|9076.6|9073.8|9077.1|9074.3|9079.6|9076.8|9074.5|9071.7|129
1645103130000|2022-02-17 13:05:30|9076.1|9073.3|9057.6|9054.8|9076.1|9073.3|9048.1|9045.3|674
1645103140000|2022-02-17 13:05:40|9057.1|9054.3|9056.6|9053.8|9060.6|9057.8|9052.6|9049.8|171
1645103150000|2022-02-17 13:05:50|9057.1|9054.3|9059.6|9056.8|9061.6|9058.8|9054.6|9051.8|143
1645103160000|2022-02-17 13:06:00|9061.1|9058.3|9059.1|9056.3|9067.1|9064.3|9058.6|9055.8|954
1645103170000|2022-02-17 13:06:10|9058.1|9055.3|9063.1|9060.3|9063.1|9060.3|9057.6|9054.8|108
1645103180000|2022-02-17 13:06:20|9062.6|9059.8|9066.6|9063.8|9070.6|9067.8|9062.1|9059.3|140
1645103190000|2022-02-17 13:06:30|9067.6|9064.8|9067.1|9064.3|9071.6|9068.8|9066.6|9063.8|127
1645103200000|2022-02-17 13:06:40|9066.6|9063.8|9068.6|9065.8|9071.6|9068.8|9065.6|9062.8|89
1645103210000|2022-02-17 13:06:50|9069.6|9066.8|9066.1|9063.3|9071.6|9068.8|9063.1|9060.2|122
1645103220000|2022-02-17 13:07:00|9065.6|9062.8|9075.1|9072.3|9075.6|9072.8|9065.6|9062.8|121
1645103230000|2022-02-17 13:07:10|9074.6|9071.8|9086.1|9083.3|9086.6|9083.8|9074.6|9071.8|158
1645103240000|2022-02-17 13:07:20|9085.6|9082.8|9084.6|9081.8|9088.6|9085.8|9082.6|9079.8|215
1645103250000|2022-02-17 13:07:30|9084.1|9081.3|9086.6|9083.8|9087.1|9084.3|9077.6|9074.8|198
1645103260000|2022-02-17 13:07:40|9086.1|9083.3|9089.1|9086.3|9090.1|9087.3|9085.6|9082.8|453
1645103270000|2022-02-17 13:07:50|9088.6|9085.8|9093.1|9090.3|9093.6|9090.8|9088.6|9085.8|175
1645103280000|2022-02-17 13:08:00|9093.6|9090.8|9091.1|9088.3|9095.6|9092.8|9088.6|9085.8|427
1645103290000|2022-02-17 13:08:10|9091.6|9088.8|9099.6|9096.8|9102.6|9099.8|9090.6|9087.8|320
1645103300000|2022-02-17 13:08:20|9099.1|9096.3|9100.6|9097.8|9103.6|9100.8|9098.6|9095.8|180
1645103310000|2022-02-17 13:08:30|9101.6|9098.8|9103.6|9100.8|9107.6|9104.8|9101.6|9098.8|636
1645103320000|2022-02-17 13:08:40|9104.6|9101.8|9092.6|9089.8|9104.6|9101.8|9092.6|9089.8|197
1645103330000|2022-02-17 13:08:50|9092.1|9089.3|9096.1|9093.3|9098.6|9095.8|9092.1|9089.3|71
1645103340000|2022-02-17 13:09:00|9097.6|9094.8|9093.6|9090.8|9102.6|9099.8|9093.6|9090.8|105
1645103350000|2022-02-17 13:09:10|9093.1|9090.3|9095.1|9092.3|9095.6|9092.8|9091.6|9088.8|57
1645103360000|2022-02-17 13:09:20|9095.6|9092.8|9098.6|9095.8|9099.6|9096.8|9093.1|9090.3|251
1645103370000|2022-02-17 13:09:30|9099.6|9096.8|9101.1|9098.3|9101.6|9098.8|9099.1|9096.3|44
1645103380000|2022-02-17 13:09:40|9101.6|9098.8|9104.6|9101.8|9104.6|9101.8|9097.6|9094.8|77
1645103390000|2022-02-17 13:09:50|9103.6|9100.8|9107.6|9104.8|9108.6|9105.8|9103.1|9100.3|173
1645103400000|2022-02-17 13:10:00|9107.1|9104.3|9107.6|9104.8|9111.6|9108.8|9106.6|9103.8|176
1645103410000|2022-02-17 13:10:10|9108.6|9105.8|9109.6|9106.8|9112.1|9109.3|9106.6|9103.8|149
1645103420000|2022-02-17 13:10:20|9110.6|9107.8|9112.6|9109.8|9114.6|9111.8|9110.1|9107.3|98
1645103430000|2022-02-17 13:10:30|9111.6|9108.8|9115.6|9112.8|9117.6|9114.8|9109.6|9106.8|160
1645103440000|2022-02-17 13:10:40|9116.1|9113.3|9125.1|9122.3|9126.6|9123.8|9115.6|9112.8|298
1645103450000|2022-02-17 13:10:50|9125.6|9122.8|9127.6|9124.8|9131.1|9128.3|9125.6|9122.8|269
1645103460000|2022-02-17 13:11:00|9129.6|9126.8|9128.1|9125.3|9133.6|9130.8|9127.1|9124.3|199
1645103470000|2022-02-17 13:11:10|9128.6|9125.8|9134.1|9131.3|9134.6|9131.8|9127.1|9124.3|145
1645103480000|2022-02-17 13:11:20|9134.6|9131.8|9132.1|9129.3|9139.6|9136.8|9131.6|9128.8|238
1645103490000|2022-02-17 13:11:30|9131.6|9128.8|9136.1|9133.3|9138.6|9135.8|9130.6|9127.8|186
1645103500000|2022-02-17 13:11:40|9136.6|9133.8|9131.6|9128.8|9137.6|9134.8|9130.6|9127.8|118
1645103510000|2022-02-17 13:11:50|9130.6|9127.8|9131.6|9128.8|9136.1|9133.3|9129.6|9126.8|65
1645103520000|2022-02-17 13:12:00|9132.6|9129.8|9133.6|9130.8|9135.6|9132.8|9131.6|9128.8|136
1645103530000|2022-02-17 13:12:10|9134.1|9131.3|9134.6|9131.8|9135.6|9132.8|9133.1|9130.3|37
1645103540000|2022-02-17 13:12:20|9134.1|9131.3|9131.6|9128.8|9135.6|9132.8|9130.6|9127.8|76
1645103550000|2022-02-17 13:12:30|9132.6|9129.8|9133.1|9130.3|9137.1|9134.3|9130.6|9127.8|179
1645103560000|2022-02-17 13:12:40|9132.6|9129.8|9135.6|9132.8|9136.6|9133.8|9131.6|9128.8|78
1645103570000|2022-02-17 13:12:50|9134.6|9131.8|9134.6|9131.8|9139.6|9136.8|9134.1|9131.3|133
1645103580000|2022-02-17 13:13:00|9135.6|9132.8|9143.6|9140.8|9145.1|9142.3|9135.1|9132.3|350
1645103590000|2022-02-17 13:13:10|9144.6|9141.8|9145.1|9142.3|9147.6|9144.8|9142.1|9139.3|143
1645103600000|2022-02-17 13:13:20|9144.6|9141.8|9146.6|9143.8|9148.1|9145.3|9143.1|9140.3|98
1645103610000|2022-02-17 13:13:30|9146.1|9143.3|9142.6|9139.8|9146.1|9143.3|9141.6|9138.8|90
1645103620000|2022-02-17 13:13:40|9144.1|9141.3|9142.6|9139.8|9145.6|9142.8|9142.6|9139.8|41
1645103630000|2022-02-17 13:13:50|9143.6|9140.8|9150.1|9147.3|9151.6|9148.8|9143.6|9140.8|132
1645103640000|2022-02-17 13:14:00|9149.6|9146.8|9150.2|9147.4|9155.6|9152.8|9147.7|9144.9|273
1645103650000|2022-02-17 13:14:10|9149.7|9146.9|9148.7|9145.9|9152.2|9149.4|9148.7|9145.9|157
1645103660000|2022-02-17 13:14:20|9149.2|9146.4|9148.7|9145.9|9151.7|9148.9|9148.7|9145.9|86
1645103670000|2022-02-17 13:14:30|9148.2|9145.4|9148.2|9145.4|9150.2|9147.4|9144.7|9141.9|161
1645103680000|2022-02-17 13:14:40|9147.7|9144.9|9146.7|9143.9|9149.2|9146.4|9145.7|9142.9|78
1645103690000|2022-02-17 13:14:50|9147.2|9144.4|9147.6|9144.8|9147.7|9144.9|9145.7|9142.9|131
1645103700000|2022-02-17 13:15:00|9148.1|9145.3|9145.2|9142.4|9149.7|9146.9|9141.7|9138.9|337
1645103710000|2022-02-17 13:15:10|9146.6|9143.8|9129.6|9126.8|9147.6|9144.8|9129.6|9126.8|265
1645103720000|2022-02-17 13:15:20|9129.1|9126.3|9119.6|9116.8|9131.6|9128.8|9115.6|9112.8|496
1645103730000|2022-02-17 13:15:30|9120.1|9117.3|9126.6|9123.8|9126.6|9123.8|9119.6|9116.8|97
1645103740000|2022-02-17 13:15:40|9127.1|9124.3|9123.6|9120.8|9127.6|9124.8|9123.2|9120.4|89
1645103750000|2022-02-17 13:15:50|9124.6|9121.8|9129.6|9126.8|9130.6|9127.8|9121.7|9118.9|122
1645103760000|2022-02-17 13:16:00|9128.6|9125.8|9135.6|9132.8|9135.6|9132.8|9126.6|9123.8|104
1645103770000|2022-02-17 13:16:10|9135.1|9132.3|9136.6|9133.8|9141.1|9138.3|9134.7|9131.9|80
1645103780000|2022-02-17 13:16:20|9136.2|9133.4|9130.6|9127.8|9138.1|9135.3|9127.6|9124.8|125
1645103790000|2022-02-17 13:16:30|9130.1|9127.3|9128.1|9125.3|9130.6|9127.8|9127.6|9124.8|49
1645103800000|2022-02-17 13:16:40|9128.2|9125.4|9128.1|9125.3|9129.6|9126.8|9127.6|9124.8|41
1645103810000|2022-02-17 13:16:50|9127.7|9124.9|9122.7|9119.9|9128.7|9125.9|9120.7|9117.9|56
1645103820000|2022-02-17 13:17:00|9123.7|9120.9|9117.7|9114.9|9123.7|9120.9|9117.6|9114.8|97
1645103830000|2022-02-17 13:17:10|9115.7|9112.9|9115.7|9112.9|9117.7|9114.9|9115.2|9112.4|87
1645103840000|2022-02-17 13:17:20|9115.2|9112.4|9117.2|9114.4|9118.2|9115.4|9114.7|9111.9|68
1645103850000|2022-02-17 13:17:30|9117.7|9114.9|9111.7|9108.9|9118.7|9115.9|9111.7|9108.9|250
1645103860000|2022-02-17 13:17:40|9110.7|9107.9|9115.2|9112.4|9115.2|9112.4|9110.7|9107.9|65
1645103870000|2022-02-17 13:17:50|9115.7|9112.9|9118.7|9115.9|9119.7|9116.9|9115.7|9112.9|110
1645103880000|2022-02-17 13:18:00|9119.6|9116.8|9120.7|9117.9|9123.6|9120.8|9117.7|9114.9|196
1645103890000|2022-02-17 13:18:10|9120.2|9117.4|9118.2|9115.4|9121.2|9118.4|9117.7|9114.9|86
1645103900000|2022-02-17 13:18:20|9118.1|9115.3|9115.6|9112.8|9118.1|9115.3|9114.7|9111.9|73
1645103910000|2022-02-17 13:18:30|9115.1|9112.3|9120.6|9117.8|9121.1|9118.3|9115.1|9112.3|86
1645103920000|2022-02-17 13:18:40|9119.6|9116.8|9114.6|9111.8|9120.6|9117.8|9114.6|9111.8|62
1645103930000|2022-02-17 13:18:50|9115.1|9112.3|9112.6|9109.8|9115.6|9112.8|9112.1|9109.3|59
1645103940000|2022-02-17 13:19:00|9112.1|9109.3|9109.1|9106.3|9114.6|9111.8|9108.1|9105.3|93
1645103950000|2022-02-17 13:19:10|9109.6|9106.8|9111.6|9108.8|9112.6|9109.8|9107.6|9104.8|116
1645103960000|2022-02-17 13:19:20|9112.6|9109.8|9108.6|9105.8|9112.6|9109.8|9108.1|9105.3|43
1645103970000|2022-02-17 13:19:30|9109.1|9106.3|9109.6|9106.8|9113.6|9110.8|9109.1|9106.3|47
1645103980000|2022-02-17 13:19:40|9110.6|9107.8|9114.1|9111.3|9115.1|9112.3|9108.6|9105.8|76
1645103990000|2022-02-17 13:19:50|9113.6|9110.8|9113.6|9110.8|9114.6|9111.8|9110.6|9107.8|37
1645104000000|2022-02-17 13:20:00|9114.1|9111.3|9121.6|9118.8|9121.6|9118.8|9113.6|9110.8|127
1645104010000|2022-02-17 13:20:10|9122.6|9119.8|9123.6|9120.8|9123.6|9120.8|9121.6|9118.8|131
1645104020000|2022-02-17 13:20:20|9123.1|9120.3|9122.1|9119.3|9123.1|9120.3|9121.6|9118.8|121
1645104030000|2022-02-17 13:20:30|9122.6|9119.8|9114.6|9111.8|9122.6|9119.8|9113.6|9110.8|56
1645104040000|2022-02-17 13:20:40|9113.7|9110.9|9120.7|9117.9|9121.7|9118.9|9113.6|9110.8|51
1645104050000|2022-02-17 13:20:50|9119.7|9116.9|9122.7|9119.9|9123.7|9120.9|9119.7|9116.9|29
1645104060000|2022-02-17 13:21:00|9123.2|9120.4|9130.7|9127.9|9132.2|9129.4|9123.2|9120.4|134
1645104070000|2022-02-17 13:21:10|9131.2|9128.4|9132.7|9129.9|9133.7|9130.9|9130.7|9127.9|157
1645104080000|2022-02-17 13:21:20|9133.7|9130.9|9132.7|9129.9|9134.7|9131.9|9131.2|9128.4|43
1645104090000|2022-02-17 13:21:30|9131.7|9128.9|9130.7|9127.9|9133.7|9130.9|9130.2|9127.4|62
1645104100000|2022-02-17 13:21:40|9131.2|9128.4|9125.2|9122.4|9131.7|9128.9|9124.7|9121.9|65
1645104110000|2022-02-17 13:21:50|9124.7|9121.9|9129.2|9126.4|9129.7|9126.9|9122.7|9119.9|116
1645104120000|2022-02-17 13:22:00|9129.7|9126.9|9130.7|9127.9|9130.7|9127.9|9125.7|9122.9|76
1645104130000|2022-02-17 13:22:10|9130.2|9127.4|9122.7|9119.9|9130.2|9127.4|9122.7|9119.9|81
1645104140000|2022-02-17 13:22:20|9121.2|9118.4|9120.2|9117.4|9123.2|9120.4|9120.2|9117.4|117
1645104150000|2022-02-17 13:22:30|9120.7|9117.9|9119.7|9116.9|9122.2|9119.4|9118.7|9115.9|64
1645104160000|2022-02-17 13:22:40|9118.7|9115.9|9120.2|9117.4|9121.7|9118.9|9117.7|9114.9|35
1645104170000|2022-02-17 13:22:50|9120.7|9117.9|9121.2|9118.4|9122.2|9119.4|9119.2|9116.4|57
1645104180000|2022-02-17 13:23:00|9120.7|9117.9|9121.7|9118.9|9122.7|9119.9|9120.7|9117.9|47
1645104190000|2022-02-17 13:23:10|9121.2|9118.4|9120.7|9117.9|9121.2|9118.4|9119.2|9116.4|21
1645104200000|2022-02-17 13:23:20|9120.2|9117.4|9117.7|9114.9|9121.7|9118.9|9116.7|9113.9|33
1645104210000|2022-02-17 13:23:30|9118.2|9115.4|9117.2|9114.4|9118.2|9115.4|9116.7|9113.9|48
1645104220000|2022-02-17 13:23:40|9117.7|9114.9|9122.7|9119.9|9122.7|9119.9|9117.7|9114.9|13
1645104230000|2022-02-17 13:23:50|9122.2|9119.4|9118.2|9115.4|9122.2|9119.4|9117.7|9114.9|33
1645104240000|2022-02-17 13:24:00|9119.2|9116.4|9119.7|9116.9|9120.7|9117.9|9117.7|9114.9|75
1645104250000|2022-02-17 13:24:10|9120.7|9117.9|9117.7|9114.9|9121.2|9118.4|9116.7|9113.9|45
1645104260000|2022-02-17 13:24:20|9117.2|9114.4|9122.2|9119.4|9122.7|9119.9|9117.2|9114.4|85
1645104270000|2022-02-17 13:24:30|9121.7|9118.9|9124.7|9121.9|9125.7|9122.9|9120.2|9117.4|54
1645104280000|2022-02-17 13:24:40|9125.2|9122.4|9123.2|9120.4|9125.7|9122.9|9122.7|9119.9|32
1645104290000|2022-02-17 13:24:50|9122.7|9119.9|9120.7|9117.9|9122.7|9119.9|9120.7|9117.9|27
1645104300000|2022-02-17 13:25:00|9121.7|9118.9|9122.7|9119.9|9126.7|9123.9|9121.7|9118.9|95
1645104310000|2022-02-17 13:25:10|9123.2|9120.4|9121.7|9118.9|9123.2|9120.4|9121.2|9118.4|15
1645104320000|2022-02-17 13:25:20|9119.7|9116.9|9118.2|9115.4|9119.7|9116.9|9116.7|9113.9|87
1645104330000|2022-02-17 13:25:30|9118.7|9115.9|9120.2|9117.4|9121.2|9118.4|9117.7|9114.9|64
1645104340000|2022-02-17 13:25:40|9119.7|9116.9|9120.7|9117.9|9120.7|9117.9|9118.7|9115.9|14
1645104350000|2022-02-17 13:25:50|9121.2|9118.4|9119.2|9116.4|9121.2|9118.4|9118.7|9115.9|31
1645104360000|2022-02-17 13:26:00|9119.7|9116.9|9124.7|9121.9|9124.7|9121.9|9119.7|9116.9|101
1645104370000|2022-02-17 13:26:10|9123.7|9120.9|9123.7|9120.9|9125.7|9122.9|9123.7|9120.9|25
1645104380000|2022-02-17 13:26:20|9123.6|9120.8|9117.7|9114.9|9123.6|9120.8|9115.7|9112.9|45
1645104390000|2022-02-17 13:26:30|9117.2|9114.4|9117.2|9114.4|9118.2|9115.4|9116.2|9113.4|38
1645104400000|2022-02-17 13:26:40|9117.7|9114.9|9119.7|9116.9|9121.2|9118.4|9116.7|9113.9|19
1645104410000|2022-02-17 13:26:50|9120.6|9117.8|9119.7|9116.9|9122.2|9119.4|9116.7|9113.9|21
1645104420000|2022-02-17 13:27:00|9120.2|9117.4|9118.7|9115.9|9123.2|9120.4|9118.7|9115.9|106
1645104430000|2022-02-17 13:27:10|9119.6|9116.8|9118.2|9115.4|9119.7|9116.9|9118.2|9115.4|21
1645104440000|2022-02-17 13:27:20|9117.7|9114.9|9119.7|9116.9|9120.6|9117.8|9116.7|9113.9|25
1645104450000|2022-02-17 13:27:30|9120.2|9117.4|9119.7|9116.9|9120.7|9117.9|9119.7|9116.9|54
1645104460000|2022-02-17 13:27:40|9120.1|9117.3|9120.1|9117.3|9120.6|9117.8|9118.1|9115.3|23
1645104470000|2022-02-17 13:27:50|9119.7|9116.9|9120.6|9117.8|9120.7|9117.9|9119.7|9116.9|25
1645104480000|2022-02-17 13:28:00|9120.7|9117.9|9123.6|9120.8|9124.1|9121.3|9120.7|9117.9|29
1645104490000|2022-02-17 13:28:10|9123.1|9120.3|9122.6|9119.8|9123.6|9120.8|9122.6|9119.8|5
1645104500000|2022-02-17 13:28:20|9123.1|9120.3|9113.6|9110.8|9123.1|9120.3|9113.6|9110.8|91
1645104510000|2022-02-17 13:28:30|9114.6|9111.8|9110.1|9107.3|9115.6|9112.8|9110.1|9107.3|198736
1645104520000|2022-02-17 13:28:40|9111.1|9108.3|9101.1|9098.3|9111.2|9108.3|9100.6|9097.8|198889
1645104530000|2022-02-17 13:28:50|9100.6|9097.8|9104.1|9101.3|9104.6|9101.8|9100.6|9097.8|66573
1645104540000|2022-02-17 13:29:00|9105.2|9101.2|9102.1|9099.3|9105.2|9101.3|9102.1|9099.2|31
1645104550000|2022-02-17 13:29:10|9102.2|9098.2|9101.1|9098.3|9102.2|9099.3|9099.6|9096.8|44
1645104560000|2022-02-17 13:29:20|9102.2|9098.2|9100.1|9097.3|9103.2|9099.8|9100.1|9097.3|66572
1645104570000|2022-02-17 13:29:30|9102.7|9092.7|9100.1|9097.3|9102.7|9098.8|9098.6|9092.7|87
1645104580000|2022-02-17 13:29:40|9101.2|9097.2|9101.6|9098.8|9102.6|9099.8|9100.1|9097.2|14
1645104590000|2022-02-17 13:29:50|9102.1|9099.3|9097.6|9094.8|9102.6|9099.8|9096.6|9093.2|37
1645104600000|2022-02-17 13:30:00|9097.2|9093.2|9091.1|9088.3|9098.2|9094.3|9091.1|9088.3|104
1645104610000|2022-02-17 13:30:10|9091.6|9088.8|9085.1|9082.3|9093.2|9090.3|9085.1|9079.7|196
1645104620000|2022-02-17 13:30:20|9083.1|9080.3|9087.6|9084.8|9087.6|9084.8|9081.1|9078.2|325
1645104630000|2022-02-17 13:30:30|9088.1|9085.3|9091.6|9088.8|9092.2|9089.3|9087.6|9084.8|53
1645104640000|2022-02-17 13:30:40|9092.1|9089.3|9091.1|9088.3|9096.1|9093.3|9088.6|9085.8|82
1645104650000|2022-02-17 13:30:50|9091.6|9088.8|9092.1|9089.3|9092.6|9089.8|9090.6|9087.8|33
1645104660000|2022-02-17 13:31:00|9092.6|9089.8|9091.6|9088.8|9093.6|9090.8|9089.1|9086.3|157
1645104670000|2022-02-17 13:31:10|9091.1|9088.3|9087.6|9084.8|9091.6|9088.8|9087.1|9084.3|28
1645104680000|2022-02-17 13:31:20|9088.6|9085.8|9089.6|9086.8|9090.6|9087.8|9086.6|9083.8|76
1645104690000|2022-02-17 13:31:30|9089.1|9086.3|9084.6|9081.8|9090.1|9087.3|9081.6|9078.8|147
1645104700000|2022-02-17 13:31:40|9083.1|9080.3|9079.6|9076.8|9083.6|9080.8|9078.6|9075.8|111
1645104710000|2022-02-17 13:31:50|9079.1|9076.3|9077.6|9074.8|9080.6|9077.8|9076.6|9073.8|115
1645104720000|2022-02-17 13:32:00|9077.1|9074.3|9077.6|9074.8|9082.1|9079.3|9075.6|9072.8|150
1645104730000|2022-02-17 13:32:10|9076.6|9073.8|9076.1|9073.3|9078.1|9075.3|9075.6|9072.8|94
1645104740000|2022-02-17 13:32:20|9075.6|9072.8|9070.6|9067.8|9078.6|9075.8|9070.6|9067.8|205
1645104750000|2022-02-17 13:32:30|9071.1|9068.3|9070.1|9067.3|9072.6|9069.8|9068.6|9065.8|139
1645104760000|2022-02-17 13:32:40|9070.6|9067.8|9070.1|9067.3|9071.6|9068.8|9064.6|9061.8|210
1645104770000|2022-02-17 13:32:50|9070.6|9067.8|9066.1|9063.3|9073.6|9070.8|9065.6|9062.8|211
1645104780000|2022-02-17 13:33:00|9066.6|9063.8|9066.1|9063.3|9067.6|9064.8|9064.1|9061.3|127
1645104790000|2022-02-17 13:33:10|9065.6|9062.8|9065.6|9062.8|9066.6|9063.8|9063.6|9060.8|44
1645104800000|2022-02-17 13:33:20|9065.5|9062.7|9071.6|9068.8|9071.6|9068.8|9063.5|9060.7|96
1645104810000|2022-02-17 13:33:30|9071.5|9068.7|9068.6|9065.8|9071.6|9068.8|9068.1|9065.3|36
1645104820000|2022-02-17 13:33:40|9069.6|9066.8|9068.6|9065.8|9069.6|9066.8|9067.5|9064.7|19
1645104830000|2022-02-17 13:33:50|9069.7|9059.7|9062.5|9059.7|9069.7|9062.7|9062|9059.2|147
1645104840000|2022-02-17 13:34:00|9062|9059.2|9053.5|9050.7|9062.1|9059.3|9053.5|9050.7|177
1645104850000|2022-02-17 13:34:10|9053.6|9050.8|9050.5|9047.7|9054|9051.2|9043.6|9040.8|351
1645104860000|2022-02-17 13:34:20|9051.5|9048.7|9056|9053.2|9057.5|9054.7|9050|9047.2|50
1645104870000|2022-02-17 13:34:30|9055.5|9052.7|9057.5|9054.7|9060|9057.2|9054.5|9051.7|99
1645104880000|2022-02-17 13:34:40|9058|9055.2|9052.6|9049.8|9058.6|9055.8|9052.6|9049.8|55
1645104890000|2022-02-17 13:34:50|9053.1|9050.3|9056.1|9053.3|9056.6|9053.8|9053.1|9050.3|49
1645104900000|2022-02-17 13:35:00|9056.6|9053.8|9061.6|9058.8|9063.1|9060.3|9056.6|9053.8|56
1645104910000|2022-02-17 13:35:10|9062.6|9059.8|9065.1|9062.3|9066.1|9063.3|9062.1|9059.3|83
1645104920000|2022-02-17 13:35:20|9064.6|9061.8|9063.5|9060.7|9065.1|9062.3|9061.6|9058.8|66
1645104930000|2022-02-17 13:35:30|9062.1|9059.3|9062.6|9059.8|9063|9060.2|9061.6|9058.8|34
1645104940000|2022-02-17 13:35:40|9062.5|9059.7|9060.1|9057.3|9062.5|9059.7|9059.5|9056.7|59
1645104950000|2022-02-17 13:35:50|9060|9057.2|9063.6|9060.8|9064.6|9061.8|9060|9057.2|78
1645104960000|2022-02-17 13:36:00|9064.5|9061.7|9063.6|9060.8|9067.5|9064.7|9062.6|9059.8|45
1645104970000|2022-02-17 13:36:10|9063.5|9060.7|9064.5|9061.7|9066|9063.2|9062.6|9059.8|25
1645104980000|2022-02-17 13:36:20|9064.6|9061.8|9066|9063.2|9066.6|9063.8|9064.5|9061.7|55
1645104990000|2022-02-17 13:36:30|9064.5|9061.7|9060.6|9057.8|9065|9062.2|9059.6|9056.8|138
1645105000000|2022-02-17 13:36:40|9059.6|9056.8|9056.5|9053.7|9059.6|9056.8|9055|9052.2|88
1645105010000|2022-02-17 13:36:50|9057|9054.2|9054.5|9051.7|9057.5|9054.7|9050.5|9047.7|87
1645105020000|2022-02-17 13:37:00|9052.5|9049.7|9053.5|9050.7|9053.5|9050.7|9050|9047.2|41
1645105030000|2022-02-17 13:37:10|9052.5|9049.7|9049.5|9046.7|9054|9051.2|9049.1|9046.3|38
1645105040000|2022-02-17 13:37:20|9049|9046.2|9054.5|9051.7|9056.5|9053.7|9048.5|9045.7|92
1645105050000|2022-02-17 13:37:30|9055|9052.2|9055.5|9052.7|9056|9053.2|9054.5|9051.7|6
1645105060000|2022-02-17 13:37:40|9054.5|9051.7|9055.5|9052.7|9056|9053.2|9053.5|9050.7|31
1645105070000|2022-02-17 13:37:50|9054.6|9051.8|9054.6|9051.8|9055.6|9052.8|9054.5|9051.7|8
1645105080000|2022-02-17 13:38:00|9055.5|9052.7|9050.5|9047.7|9055.5|9052.7|9050.5|9047.7|36
1645105090000|2022-02-17 13:38:10|9051.5|9048.7|9063.6|9060.8|9065.6|9062.8|9051|9048.2|660
1645105100000|2022-02-17 13:38:20|9062.6|9059.8|9066.5|9063.7|9067.6|9064.8|9062.6|9059.8|287
1645105110000|2022-02-17 13:38:30|9066.6|9063.8|9073.6|9070.8|9075.1|9072.3|9065.6|9062.8|446
1645105120000|2022-02-17 13:38:40|9072.6|9069.8|9073.6|9070.8|9076.6|9073.8|9072.6|9069.8|56
1645105130000|2022-02-17 13:38:50|9074.1|9071.3|9070.1|9067.3|9076.6|9073.8|9070.1|9067.3|182
1645105140000|2022-02-17 13:39:00|9069.6|9066.8|9073|9070.2|9073.5|9070.7|9068.6|9065.8|42
1645105150000|2022-02-17 13:39:10|9072.5|9069.7|9071.6|9068.8|9073.1|9070.3|9071.5|9068.7|27
1645105160000|2022-02-17 13:39:20|9072.5|9069.7|9066.6|9063.8|9072.6|9069.8|9066|9063.2|62
1645105170000|2022-02-17 13:39:30|9067.6|9064.8|9070|9067.2|9072.6|9069.8|9067|9064.2|47
1645105180000|2022-02-17 13:39:40|9069.6|9066.8|9068.1|9065.3|9072.5|9069.7|9068|9065.2|62
1645105190000|2022-02-17 13:39:50|9068.5|9065.7|9066.5|9063.7|9069.6|9066.8|9066|9063.2|60
1645105200000|2022-02-17 13:40:00|9067|9064.2|9068.6|9065.8|9070|9067.2|9066.5|9063.7|33
1645105210000|2022-02-17 13:40:10|9068.5|9065.7|9071.5|9068.7|9072|9069.2|9067.6|9064.8|115
1645105220000|2022-02-17 13:40:20|9071|9068.2|9070.6|9067.8|9071.5|9068.7|9069.5|9066.7|38
1645105230000|2022-02-17 13:40:30|9072.5|9069.7|9072.5|9069.7|9075.5|9072.7|9071.6|9068.8|70
1645105240000|2022-02-17 13:40:40|9073|9070.2|9070.5|9067.7|9073|9070.2|9070|9067.2|31
1645105250000|2022-02-17 13:40:50|9068.5|9065.7|9066.5|9063.7|9071.5|9068.7|9066.5|9063.7|100
1645105260000|2022-02-17 13:41:00|9067.5|9064.7|9067|9064.2|9069.5|9066.7|9066.5|9063.7|165
1645105270000|2022-02-17 13:41:10|9067.5|9064.7|9065.5|9062.7|9067.5|9064.7|9064.5|9061.7|79
1645105280000|2022-02-17 13:41:20|9064.5|9061.7|9065.5|9062.7|9065.5|9062.7|9062.5|9059.7|38
1645105290000|2022-02-17 13:41:30|9064.5|9061.7|9063.5|9060.7|9064.5|9061.7|9062.5|9059.7|143
1645105300000|2022-02-17 13:41:40|9064.5|9061.7|9065.5|9062.7|9068.5|9065.7|9064.5|9061.7|67
1645105310000|2022-02-17 13:41:50|9065|9062.2|9061.5|9058.7|9065|9062.2|9061.5|9058.7|17
1645105320000|2022-02-17 13:42:00|9062|9059.2|9062.5|9059.7|9065.5|9062.7|9061.5|9058.7|81
1645105330000|2022-02-17 13:42:10|9062|9059.2|9064|9061.2|9064.5|9061.7|9061.5|9058.7|18
1645105340000|2022-02-17 13:42:20|9064.5|9061.7|9067.5|9064.7|9068.5|9065.7|9063.5|9060.7|81
1645105350000|2022-02-17 13:42:30|9066.5|9063.7|9065.5|9062.7|9066.5|9063.7|9064.5|9061.7|24
1645105360000|2022-02-17 13:42:40|9066|9063.2|9068|9065.2|9069.5|9066.7|9064.5|9061.7|102
1645105370000|2022-02-17 13:42:50|9067.5|9064.7|9065.5|9062.7|9068|9065.2|9064.5|9061.7|13
1645105380000|2022-02-17 13:43:00|9066|9063.2|9068|9065.2|9070.5|9067.7|9065|9062.2|64
1645105390000|2022-02-17 13:43:10|9068.5|9065.7|9067.5|9064.7|9069|9066.2|9066.5|9063.7|15
1645105400000|2022-02-17 13:43:20|9068.5|9065.7|9070|9067.2|9071.5|9068.7|9068.5|9065.7|39
1645105410000|2022-02-17 13:43:30|9069.5|9066.7|9071|9068.2|9071.5|9068.7|9069.5|9066.7|16
1645105420000|2022-02-17 13:43:40|9071.5|9068.7|9074|9071.2|9074|9071.2|9071.5|9068.7|34
1645105430000|2022-02-17 13:43:50|9072.5|9069.7|9072.5|9069.7|9072.5|9069.7|9070.5|9067.7|87
1645105440000|2022-02-17 13:44:00|9072|9069.2|9066.5|9063.7|9073|9070.2|9066.5|9063.7|51
1645105450000|2022-02-17 13:44:10|9065.5|9062.7|9067|9064.2|9067.5|9064.7|9060.5|9057.7|76
1645105460000|2022-02-17 13:44:20|9067.5|9064.7|9065.5|9062.7|9067.5|9064.7|9063.5|9060.7|21
1645105470000|2022-02-17 13:44:30|9066|9063.2|9076|9073.2|9076|9073.2|9066|9063.2|171
1645105480000|2022-02-17 13:44:40|9075.5|9072.7|9081.5|9078.7|9087.5|9084.7|9075.5|9072.7|420
1645105490000|2022-02-17 13:44:50|9082|9079.2|9085.5|9082.7|9085.5|9082.7|9080|9077.2|57
1645105500000|2022-02-17 13:45:00|9086|9083.2|9090|9087.2|9093|9090.2|9082.5|9079.7|295
1645105510000|2022-02-17 13:45:10|9090.5|9087.7|9100.5|9097.7|9101.5|9098.7|9088.5|9085.7|941
1645105520000|2022-02-17 13:45:20|9100|9097.2|9097|9094.2|9102.5|9099.7|9096.5|9093.7|261
1645105530000|2022-02-17 13:45:30|9096.5|9093.7|9096.5|9093.7|9097.5|9094.7|9094.5|9091.7|97
1645105540000|2022-02-17 13:45:40|9097|9094.2|9112.1|9109.3|9112.1|9109.3|9095|9092.2|705
1645105550000|2022-02-17 13:45:50|9111.6|9108.8|9111.6|9108.8|9116.6|9113.8|9109.6|9106.8|265
1645105560000|2022-02-17 13:46:00|9112.1|9109.3|9116.6|9113.8|9120.6|9117.8|9110.6|9107.8|739
1645105570000|2022-02-17 13:46:10|9117.1|9114.3|9107.6|9104.8|9117.1|9114.3|9105.1|9102.3|263
1645105580000|2022-02-17 13:46:20|9108.1|9105.3|9103.1|9100.3|9108.1|9105.3|9096.6|9093.8|166
1645105590000|2022-02-17 13:46:30|9103.6|9100.8|9100.6|9097.8|9108.6|9105.8|9099.6|9096.8|128
1645105600000|2022-02-17 13:46:40|9101.6|9098.8|9105.6|9102.8|9106.1|9103.3|9099.1|9096.3|84
1645105610000|2022-02-17 13:46:50|9104.1|9101.3|9103.6|9100.8|9105.1|9102.3|9099.6|9096.8|92
1645105620000|2022-02-17 13:47:00|9104.1|9101.3|9108.6|9105.8|9108.6|9105.8|9101.6|9098.8|569
1645105630000|2022-02-17 13:47:10|9109.1|9106.3|9109.1|9106.3|9109.6|9106.8|9105.6|9102.8|56
1645105640000|2022-02-17 13:47:20|9108.6|9105.8|9113.1|9110.3|9113.1|9110.3|9107.6|9104.8|182
1645105650000|2022-02-17 13:47:30|9112.6|9109.8|9112.6|9109.8|9115.1|9112.3|9110.6|9107.8|135
1645105660000|2022-02-17 13:47:40|9113.6|9110.8|9115.1|9112.3|9116.1|9113.3|9113.1|9110.3|185
1645105670000|2022-02-17 13:47:50|9114.6|9111.8|9105.6|9102.8|9115.6|9112.8|9105.1|9102.3|134
1645105680000|2022-02-17 13:48:00|9106.6|9103.8|9105.6|9102.8|9107.6|9104.8|9104.6|9101.8|52
1645105690000|2022-02-17 13:48:10|9106.1|9103.3|9108.6|9105.8|9110.6|9107.8|9104.6|9101.8|38
1645105700000|2022-02-17 13:48:20|9108.1|9105.3|9103.6|9100.8|9108.1|9105.3|9102.6|9099.8|78
1645105710000|2022-02-17 13:48:30|9103.1|9100.3|9101.6|9098.8|9103.1|9100.3|9097.6|9094.8|118
1645105720000|2022-02-17 13:48:40|9102.6|9099.8|9103.6|9100.8|9106.1|9103.3|9102.6|9099.8|78
1645105730000|2022-02-17 13:48:50|9103.1|9100.3|9104.6|9101.8|9107.1|9104.3|9102.6|9099.8|21
1645105740000|2022-02-17 13:49:00|9107.6|9104.8|9112.1|9109.3|9112.1|9109.3|9107.6|9104.8|67
1645105750000|2022-02-17 13:49:10|9113.6|9110.8|9114.1|9111.3|9115.6|9112.8|9112.6|9109.8|75
1645105760000|2022-02-17 13:49:20|9113.6|9110.8|9114.6|9111.8|9114.6|9111.8|9112.6|9109.8|61
1645105770000|2022-02-17 13:49:30|9115.1|9112.3|9118.1|9115.3|9118.1|9115.3|9113.6|9110.8|61
1645105780000|2022-02-17 13:49:40|9117.6|9114.8|9123.6|9120.8|9123.6|9120.8|9116.6|9113.8|120
1645105790000|2022-02-17 13:49:50|9124.1|9121.3|9121.6|9118.8|9124.6|9121.8|9121.6|9118.8|133
1645105800000|2022-02-17 13:50:00|9122.1|9119.3|9113.6|9110.8|9122.1|9119.3|9112.6|9109.8|124
1645105810000|2022-02-17 13:50:10|9114.1|9111.3|9110.6|9107.8|9114.6|9111.8|9109.1|9106.3|125
1645105820000|2022-02-17 13:50:20|9111.6|9108.8|9103.1|9100.3|9112.6|9109.8|9103.1|9100.3|119
1645105830000|2022-02-17 13:50:30|9103.6|9100.8|9102.6|9099.8|9106.1|9103.3|9101.1|9098.3|103
1645105840000|2022-02-17 13:50:40|9101.6|9098.8|9102.6|9099.8|9104.1|9101.3|9100.1|9097.3|85
1645105850000|2022-02-17 13:50:50|9102.1|9099.3|9101.6|9098.8|9102.6|9099.8|9099.6|9096.8|58
1645105860000|2022-02-17 13:51:00|9102.1|9099.3|9100.6|9097.8|9103.6|9100.8|9098.6|9095.8|60
1645105870000|2022-02-17 13:51:10|9101.1|9098.3|9100.1|9097.3|9101.6|9098.8|9098.6|9095.8|43
1645105880000|2022-02-17 13:51:20|9099.6|9096.8|9099.5|9096.7|9101.5|9098.7|9099.5|9096.7|25
1645105890000|2022-02-17 13:51:30|9099.6|9096.8|9094.1|9091.3|9099.6|9096.8|9093.1|9090.3|128
1645105900000|2022-02-17 13:51:40|9094|9091.2|9094.1|9091.3|9094.1|9091.3|9086.6|9083.8|92
1645105910000|2022-02-17 13:51:50|9094|9091.2|9097.1|9094.3|9097.6|9094.8|9092.6|9089.8|72
1645105920000|2022-02-17 13:52:00|9097.6|9094.8|9090.5|9087.7|9097.6|9094.8|9090.5|9087.7|61
1645105930000|2022-02-17 13:52:10|9090.6|9087.8|9089.5|9086.7|9093.1|9090.3|9088.5|9085.7|32
1645105940000|2022-02-17 13:52:20|9089.6|9086.8|9087.5|9084.7|9090|9087.2|9087.5|9084.7|31
1645105950000|2022-02-17 13:52:30|9087|9084.2|9081.6|9078.8|9087.5|9084.7|9078|9075.2|441
1645105960000|2022-02-17 13:52:40|9083.5|9080.7|9084.6|9081.8|9085.6|9082.8|9083.1|9080.3|37
1645105970000|2022-02-17 13:52:50|9084.1|9081.3|9082.6|9079.8|9084.6|9081.8|9081.6|9078.8|74
1645105980000|2022-02-17 13:53:00|9083.6|9080.8|9074.5|9071.7|9084.1|9081.3|9074.5|9071.7|129
1645105990000|2022-02-17 13:53:10|9075.5|9072.7|9075.5|9072.7|9076.5|9073.7|9074.5|9071.7|29
1645106000000|2022-02-17 13:53:20|9075|9072.2|9077.5|9074.7|9079.5|9076.7|9074.5|9071.7|39
1645106010000|2022-02-17 13:53:30|9078.5|9075.7|9074|9071.2|9078.5|9075.7|9072|9069.2|68
1645106020000|2022-02-17 13:53:40|9073|9070.2|9071.5|9068.7|9073.5|9070.7|9070.5|9067.7|167
1645106030000|2022-02-17 13:53:50|9072.5|9069.7|9071.5|9068.7|9077|9074.2|9071.5|9068.7|121
1645106040000|2022-02-17 13:54:00|9072|9069.2|9074|9071.2|9075.5|9072.7|9072|9069.2|43
1645106050000|2022-02-17 13:54:10|9074.5|9071.7|9072.5|9069.7|9076.5|9073.7|9072.5|9069.7|306
1645106060000|2022-02-17 13:54:20|9073.5|9070.7|9074.5|9071.7|9075.5|9072.7|9072.5|9069.7|125
1645106070000|2022-02-17 13:54:30|9075|9072.2|9074.5|9071.7|9076|9073.2|9074.5|9071.7|16
1645106080000|2022-02-17 13:54:40|9074|9071.2|9075|9072.2|9076.5|9073.7|9071|9068.2|60
1645106090000|2022-02-17 13:54:50|9074.5|9071.7|9071.5|9068.7|9078.5|9075.7|9071.5|9068.7|439
1645106100000|2022-02-17 13:55:00|9072.4|9069.6|9073.5|9070.7|9074.5|9071.7|9071|9068.2|31
1645106110000|2022-02-17 13:55:10|9074.4|9071.6|9076.5|9073.7|9079.5|9076.7|9074|9071.2|134
1645106120000|2022-02-17 13:55:20|9077.5|9074.7|9087.5|9084.7|9087.5|9084.7|9077.5|9074.7|177
1645106130000|2022-02-17 13:55:30|9086.5|9083.7|9085.5|9082.7|9086.5|9083.7|9084|9081.2|52
1645106140000|2022-02-17 13:55:40|9085|9082.2|9077.5|9074.7|9085|9082.2|9075.5|9072.7|131
1645106150000|2022-02-17 13:55:50|9078|9075.2|9074.5|9071.7|9080|9077.2|9074.5|9071.7|29
1645106160000|2022-02-17 13:56:00|9075|9072.2|9072.5|9069.7|9075.5|9072.7|9070.9|9068.1|45
1645106170000|2022-02-17 13:56:10|9072|9069.2|9076.5|9073.7|9076.5|9073.7|9071.5|9068.7|40
1645106180000|2022-02-17 13:56:20|9077.5|9074.7|9077.5|9074.7|9077.5|9074.7|9074.9|9072.1|78
1645106190000|2022-02-17 13:56:30|9078.4|9075.6|9082.5|9079.7|9085|9082.2|9078.4|9075.6|46
1645106200000|2022-02-17 13:56:40|9082|9079.2|9078|9075.2|9082|9079.2|9076|9073.1|88
1645106210000|2022-02-17 13:56:50|9078.5|9075.7|9079.5|9076.7|9079.5|9076.7|9077|9074.1|94
1645106220000|2022-02-17 13:57:00|9079.9|9077.1|9079.5|9076.7|9079.9|9077.1|9077.5|9074.7|38
1645106230000|2022-02-17 13:57:10|9080|9077.2|9083.5|9080.7|9083.5|9080.7|9080|9077.2|33
1645106240000|2022-02-17 13:57:20|9083|9080.2|9084.5|9081.7|9086|9083.2|9083|9080.2|452
1645106250000|2022-02-17 13:57:30|9086|9083.2|9083.5|9080.7|9088.5|9085.7|9083.5|9080.7|573
1645106260000|2022-02-17 13:57:40|9084|9081.2|9084|9081.2|9084.5|9081.7|9080.5|9077.7|51
1645106270000|2022-02-17 13:57:50|9084.5|9081.7|9084.5|9081.7|9084.5|9081.7|9081.5|9078.7|39
1645106280000|2022-02-17 13:58:00|9085.5|9082.7|9082.5|9079.7|9086|9083.2|9081.5|9078.7|80
1645106290000|2022-02-17 13:58:10|9083|9080.2|9089.5|9086.7|9094.5|9091.7|9083|9080.2|148
1645106300000|2022-02-17 13:58:20|9089|9086.2|9089.5|9086.7|9090.5|9087.7|9087.5|9084.7|51
1645106310000|2022-02-17 13:58:30|9090|9087.2|9091.5|9088.7|9092.5|9089.7|9089.5|9086.7|25
1645106320000|2022-02-17 13:58:40|9092.5|9089.7|9099.5|9096.7|9101.5|9098.7|9090.5|9087.7|924
1645106330000|2022-02-17 13:58:50|9099|9096.2|9100|9097.2|9101.5|9098.7|9098.5|9095.7|138
1645106340000|2022-02-17 13:59:00|9100.5|9097.7|9098.5|9095.7|9101.5|9098.7|9098|9095.2|57
1645106350000|2022-02-17 13:59:10|9097.5|9094.7|9097.5|9094.7|9099.5|9096.7|9096.5|9093.7|64
1645106360000|2022-02-17 13:59:20|9097|9094.2|9094|9091.2|9097.5|9094.7|9091.5|9088.7|47
1645106370000|2022-02-17 13:59:30|9094.5|9091.7|9098.5|9095.7|9099.5|9096.7|9092|9089.2|147
1645106380000|2022-02-17 13:59:40|9097.5|9094.7|9096.5|9093.7|9099|9096.2|9095|9092.2|60
1645106390000|2022-02-17 13:59:50|9097|9094.2|9094|9091.2|9097.5|9094.7|9093.5|9090.7|103
1645106400000|2022-02-17 14:00:00|9093.5|9090.7|9080.5|9077.7|9093.5|9090.7|9079|9076.1|303
1645106410000|2022-02-17 14:00:10|9081.5|9078.7|9074|9071.2|9081.5|9078.7|9073.5|9070.7|128
1645106420000|2022-02-17 14:00:20|9073.5|9070.7|9078|9075.2|9080|9077.2|9071.5|9068.7|147
1645106430000|2022-02-17 14:00:30|9078.5|9075.7|9078.5|9075.7|9081|9078.2|9075.5|9072.7|58
1645106440000|2022-02-17 14:00:40|9079|9076.2|9087.5|9084.7|9089|9086.2|9079|9076.2|145
1645106450000|2022-02-17 14:00:50|9088|9085.2|9090|9087.2|9092.5|9089.7|9086.5|9083.7|290
1645106460000|2022-02-17 14:01:00|9089.5|9086.7|9096.5|9093.7|9097.5|9094.7|9087.5|9084.7|194
1645106470000|2022-02-17 14:01:10|9097|9094.2|9104.5|9101.7|9107|9104.2|9095|9092.2|697
1645106480000|2022-02-17 14:01:20|9104.4|9101.6|9103.5|9100.7|9107.6|9102.7|9100.5|9097.6|208
1645106490000|2022-02-17 14:01:30|9103.4|9100.6|9102.5|9099.7|9104|9101.2|9101.5|9098.7|148
1645106500000|2022-02-17 14:01:40|9103|9100.2|9087|9084.2|9103|9100.2|9084.5|9081.7|297
1645106510000|2022-02-17 14:01:50|9087.5|9084.7|9081|9078.2|9090|9087.2|9078.5|9075.7|156
1645106520000|2022-02-17 14:02:00|9080.5|9077.7|9073.5|9070.7|9085.5|9082.7|9072.5|9069.7|277
1645106530000|2022-02-17 14:02:10|9074.5|9071.7|9072|9069.2|9075|9072.2|9069.4|9066.6|142
1645106540000|2022-02-17 14:02:20|9071.5|9068.7|9069.4|9066.6|9075|9072.2|9066.5|9063.7|173
1645106550000|2022-02-17 14:02:30|9068.4|9065.6|9076.5|9073.7|9076.5|9073.7|9068.4|9065.6|82
1645106560000|2022-02-17 14:02:40|9079.4|9076.6|9075.5|9072.7|9079.4|9076.6|9072.9|9070.1|80
1645106570000|2022-02-17 14:02:50|9074.5|9071.7|9075.5|9072.7|9075.9|9073.1|9073.5|9070.7|40
1645106580000|2022-02-17 14:03:00|9075.9|9073.1|9071.4|9068.6|9078.5|9075.7|9070.9|9068.1|84
1645106590000|2022-02-17 14:03:10|9072.9|9070.1|9083.4|9080.6|9084.9|9082.1|9071.9|9069.1|139
1645106600000|2022-02-17 14:03:20|9082.9|9080.1|9078.4|9075.6|9082.9|9080.1|9077.4|9074.6|71
1645106610000|2022-02-17 14:03:30|9077.5|9074.7|9080.4|9077.6|9082.4|9079.6|9076.9|9074.1|56
1645106620000|2022-02-17 14:03:40|9078.9|9076.1|9075.4|9072.6|9082.4|9079.6|9074.9|9072.1|112
1645106630000|2022-02-17 14:03:50|9074.4|9071.6|9067.4|9064.6|9075.4|9072.6|9066.4|9063.6|100
1645106640000|2022-02-17 14:04:00|9068.4|9065.6|9065.4|9062.6|9072.4|9069.6|9060.4|9057.6|183
1645106650000|2022-02-17 14:04:10|9064.4|9061.6|9063.4|9060.6|9065.9|9063.1|9061.4|9058.6|80
1645106660000|2022-02-17 14:04:20|9064.4|9061.6|9063.4|9060.6|9065.4|9062.6|9060.4|9057.6|63
1645106670000|2022-02-17 14:04:30|9062.9|9060.1|9067.4|9064.6|9070.4|9067.6|9062.9|9060.1|71
1645106680000|2022-02-17 14:04:40|9068.4|9065.6|9059.9|9057.1|9069.4|9066.6|9059.4|9056.6|115
1645106690000|2022-02-17 14:04:50|9060.4|9057.6|9062.4|9059.6|9063.9|9061.1|9059.9|9057.1|66
1645106700000|2022-02-17 14:05:00|9062.9|9060.1|9062.9|9060.1|9064.9|9062.1|9060.4|9057.6|115
1645106710000|2022-02-17 14:05:10|9063.4|9060.6|9056.4|9053.6|9066.9|9064.1|9055.4|9052.6|130
1645106720000|2022-02-17 14:05:20|9056.9|9054.1|9053.4|9050.6|9056.9|9054.1|9050.4|9047.6|236
1645106730000|2022-02-17 14:05:30|9053.9|9051.1|9053.9|9051.1|9058.4|9055.6|9051.4|9048.6|93
1645106740000|2022-02-17 14:05:40|9054.4|9051.6|9047.4|9044.6|9057.4|9054.6|9046.4|9043.6|157
1645106750000|2022-02-17 14:05:50|9046.9|9044.1|9056.4|9053.6|9056.4|9053.6|9046.4|9043.6|104
1645106760000|2022-02-17 14:06:00|9055.9|9053.1|9050.4|9047.6|9057.4|9054.6|9048.9|9046.1|135
1645106770000|2022-02-17 14:06:10|9049.9|9047.1|9053.4|9050.6|9055.4|9052.6|9048.9|9046.1|123
1645106780000|2022-02-17 14:06:20|9054.4|9051.6|9050.4|9047.6|9054.4|9051.6|9049.4|9046.6|103
1645106790000|2022-02-17 14:06:30|9049.4|9046.6|9049.4|9046.6|9050.4|9047.6|9046.9|9044.1|100
1645106800000|2022-02-17 14:06:40|9049.9|9047.1|9051.4|9048.6|9053.4|9050.6|9049.9|9047.1|78
1645106810000|2022-02-17 14:06:50|9048.4|9045.6|9042.4|9039.6|9048.4|9045.6|9040.4|9037.6|234
1645106820000|2022-02-17 14:07:00|9043.4|9040.6|9044.4|9041.6|9045.4|9042.6|9042.4|9039.6|82
1645106830000|2022-02-17 14:07:10|9043.4|9040.6|9051.9|9049.1|9052.4|9049.6|9042.4|9039.6|161
1645106840000|2022-02-17 14:07:20|9052.4|9049.6|9052.4|9049.6|9056.4|9053.6|9050.4|9047.6|125
1645106850000|2022-02-17 14:07:30|9051.9|9049.1|9049.9|9047.1|9053.4|9050.6|9049.4|9046.6|60
1645106860000|2022-02-17 14:07:40|9050.4|9047.6|9053.4|9050.6|9054.4|9051.6|9049.9|9047.1|65
1645106870000|2022-02-17 14:07:50|9052.9|9050.1|9044.9|9042.1|9052.9|9050.1|9044.9|9042.1|78
1645106880000|2022-02-17 14:08:00|9045.4|9042.6|9045.4|9042.6|9045.4|9042.6|9042.4|9039.6|68
1645106890000|2022-02-17 14:08:10|9044.4|9041.6|9041.9|9039.1|9045.4|9042.6|9039.9|9037.1|100
1645106900000|2022-02-17 14:08:20|9041.4|9038.6|9028.9|9026.1|9043.9|9041.1|9026.9|9024.1|1085
1645106910000|2022-02-17 14:08:30|9028.4|9025.6|9031.4|9028.6|9034.4|9031.6|9028.4|9025.6|207
1645106920000|2022-02-17 14:08:40|9032.4|9029.6|9033.4|9030.6|9033.4|9030.6|9030.4|9027.6|105
1645106930000|2022-02-17 14:08:50|9032.4|9029.6|9028.4|9025.6|9032.4|9029.6|9025.4|9022.6|776
1645106940000|2022-02-17 14:09:00|9029.4|9026.6|9029.9|9027.1|9033.4|9030.6|9028.4|9025.6|121
1645106950000|2022-02-17 14:09:10|9029.4|9026.6|9029.4|9026.6|9032.4|9029.6|9026.9|9024.1|120
1645106960000|2022-02-17 14:09:20|9029.9|9027.1|9029.9|9027.1|9032.4|9029.6|9028.4|9025.6|51
1645106970000|2022-02-17 14:09:30|9030.4|9027.6|9026.4|9023.6|9030.4|9027.6|9026.4|9023.6|59
1645106980000|2022-02-17 14:09:40|9022.4|9019.6|9014.9|9012.1|9022.4|9019.6|9010.9|9008.1|514
1645106990000|2022-02-17 14:09:50|9014.4|9011.6|9002.9|9000.1|9015.4|9012.6|9000.4|8994.5|385
1645107000000|2022-02-17 14:10:00|9002.4|8999.6|9005.9|9003.1|9009.9|9007.1|9000.4|8997.6|187
1645107010000|2022-02-17 14:10:10|9006.4|9003.6|9010.4|9007.6|9013.9|9011.1|9004.9|9002.1|197
1645107020000|2022-02-17 14:10:20|9009.4|9006.6|8992.4|8989.6|9009.9|9007.1|8990.9|8988.1|248
1645107030000|2022-02-17 14:10:30|8992.9|8990.1|9001.9|8999.1|9001.9|8999.1|8991.4|8988.6|173
1645107040000|2022-02-17 14:10:40|9002.4|8999.6|9001.4|8998.6|9007.4|9004.6|9000.4|8997.6|336
1645107050000|2022-02-17 14:10:50|9002.3|8999.5|8998.4|8995.6|9002.4|8999.6|8995.9|8993.1|138
1645107060000|2022-02-17 14:11:00|8998.9|8996.1|8995.4|8992.6|8998.9|8996.1|8990.4|8987.6|126
1645107070000|2022-02-17 14:11:10|8994.9|8992.1|8990.4|8987.6|8995.4|8992.6|8988.4|8985.6|123
1645107080000|2022-02-17 14:11:20|8991.4|8988.6|8990.4|8987.6|8992.4|8989.6|8987.4|8984.6|217
1645107090000|2022-02-17 14:11:30|8991.4|8988.6|8992.4|8989.6|8993.4|8990.6|8989.9|8987.1|95
1645107100000|2022-02-17 14:11:40|8991.4|8988.6|8999.4|8996.6|9002.4|8999.6|8989.4|8986.6|168
1645107110000|2022-02-17 14:11:50|8998.9|8996.1|8971.4|8968.6|9002.4|8999.6|8969.9|8967.1|1415
1645107120000|2022-02-17 14:12:00|8971.9|8969.1|8972.4|8969.6|8973.5|8970.6|8968.9|8963.5|99
1645107130000|2022-02-17 14:12:10|8973.4|8970.6|8988.9|8986.1|8992.4|8989.6|8973.4|8970.6|519
1645107140000|2022-02-17 14:12:20|8989|8985|8985.9|8983.1|8989|8985.6|8985.4|8982.6|40
1645107160000|2022-02-17 14:12:40|8987.9|8985.1|8980.9|8978.1|8988.4|8985.6|8979.9|8977.1|912
1645107170000|2022-02-17 14:12:50|8980.4|8977.6|8981.4|8978.6|8983.4|8980.6|8976.4|8973.6|422
1645107180000|2022-02-17 14:13:00|8983.9|8981.1|8992.9|8990.1|8993.4|8990.6|8980.4|8977.6|340
1645107190000|2022-02-17 14:13:10|8994.9|8992.1|8999.4|8996.6|9000.9|8998.1|8993.4|8990.6|190
1645107200000|2022-02-17 14:13:20|8998.4|8995.6|8991.9|8989.1|9000.4|8997.6|8991.9|8989.1|101
1645107210000|2022-02-17 14:13:30|8992.4|8989.6|8991.9|8989.1|8995.4|8992.6|8989.4|8986.6|105
1645107220000|2022-02-17 14:13:40|8991.4|8988.6|8986.4|8983.6|8991.9|8989.1|8984.4|8981.6|104
1645107230000|2022-02-17 14:13:50|8986.9|8984.1|8985.9|8983.1|8990.4|8987.6|8985.9|8983.1|115
1645107240000|2022-02-17 14:14:00|8986.4|8983.6|8991.4|8988.6|8995.4|8992.6|8984.4|8981.6|134
1645107250000|2022-02-17 14:14:10|8990.4|8987.6|8994.9|8992.1|8995.4|8992.6|8990.4|8987.6|64
1645107260000|2022-02-17 14:14:20|8995.4|8992.6|8997.9|8995.1|8998.4|8995.6|8990.4|8987.6|97
1645107270000|2022-02-17 14:14:30|8998.4|8995.6|8999.9|8997.1|9001.9|8998.6|8986.4|8983.6|647
1645107280000|2022-02-17 14:14:40|9000.4|8997.6|9000.4|8997.6|9001.4|8998.6|8995.9|8993.1|50
1645107290000|2022-02-17 14:14:50|9001.4|8998.6|8989.4|8986.6|9001.4|8998.6|8988.4|8985.6|116
1645107300000|2022-02-17 14:15:00|8990.4|8987.6|8991.9|8989.1|8994.9|8992.1|8987.4|8984.6|70
1645107310000|2022-02-17 14:15:10|8990.9|8988.1|8987.4|8984.6|8993.4|8990.6|8987.4|8984.6|45
1645107320000|2022-02-17 14:15:20|8987.9|8985.1|8987.9|8985.1|8988.4|8985.6|8983.4|8980.6|74
1645107330000|2022-02-17 14:15:30|8987.4|8984.6|8986.4|8983.6|8987.9|8985.1|8984.4|8981.6|32
1645107340000|2022-02-17 14:15:40|8986.3|8983.5|8983.3|8980.5|8986.4|8983.6|8981.9|8979.1|163
1645107350000|2022-02-17 14:15:50|8982.8|8980|8987.8|8985|8988.3|8985.5|8982.3|8979.5|56
1645107360000|2022-02-17 14:16:00|8986.8|8984|8991.3|8988.5|8991.3|8988.5|8985.3|8982.5|153
1645107370000|2022-02-17 14:16:10|8990.9|8988.1|8990.8|8988|8993.3|8990.5|8989.8|8987|109
1645107380000|2022-02-17 14:16:20|8989.4|8986.6|8991.8|8989|8992.3|8989.5|8988.8|8986|46
1645107390000|2022-02-17 14:16:30|8992.3|8989.5|8990.3|8987.5|8993.3|8990.5|8988.8|8986|46
1645107400000|2022-02-17 14:16:40|8988.8|8986|8990.8|8988|8991.3|8988.5|8985.3|8982.5|75
1645107410000|2022-02-17 14:16:50|8990.3|8987.5|8988.3|8985.5|8990.3|8987.5|8987.3|8984.5|30
1645107420000|2022-02-17 14:17:00|8988.4|8985.6|8981.3|8978.5|8988.4|8985.6|8979.4|8976.6|122
1645107430000|2022-02-17 14:17:10|8981.8|8979|8975.4|8972.6|8982.3|8979.5|8975.4|8972.6|300
1645107440000|2022-02-17 14:17:20|8975.3|8972.5|8970.9|8968.1|8975.4|8972.6|8970.3|8967.5|154
1645107450000|2022-02-17 14:17:30|8971.4|8968.6|8951.8|8949|8971.4|8968.6|8950.3|8947.5|636
1645107460000|2022-02-17 14:17:40|8952.3|8949.5|8939.8|8937|8955.3|8952.5|8934.3|8931.5|462
1645107470000|2022-02-17 14:17:50|8938.9|8936.1|8940.4|8937.6|8945.9|8943.1|8937.3|8934.5|256
1645107480000|2022-02-17 14:18:00|8939.9|8937.1|8940.9|8938.1|8941.9|8939.1|8934.4|8931.6|340
1645107490000|2022-02-17 14:18:10|8941.4|8938.6|8950.9|8948.1|8955.4|8952.6|8939.9|8937.1|401
1645107500000|2022-02-17 14:18:20|8950.4|8947.6|8951.4|8948.6|8953.9|8951.1|8948.4|8945.6|134
1645107510000|2022-02-17 14:18:30|8952.4|8949.6|8946.4|8943.6|8953.4|8950.6|8945.4|8942.6|126
1645107520000|2022-02-17 14:18:40|8945.9|8943.1|8946.4|8943.6|8950.4|8947.6|8943.4|8940.6|250
1645107530000|2022-02-17 14:18:50|8945.4|8942.6|8946.9|8944.1|8949.4|8946.6|8942.3|8939.5|232
1645107540000|2022-02-17 14:19:00|8945.4|8942.6|8946.3|8943.5|8947.3|8944.5|8936.3|8933.5|278
1645107550000|2022-02-17 14:19:10|8947.3|8944.5|8945.3|8942.5|8947.8|8945|8941.4|8938.6|117
1645107560000|2022-02-17 14:19:20|8944.9|8942.1|8946.3|8943.5|8946.8|8944|8944.9|8942.1|70
1645107570000|2022-02-17 14:19:30|8946.4|8943.6|8941.3|8938.5|8947.4|8944.6|8940.9|8938.1|110
1645107580000|2022-02-17 14:19:40|8940.8|8938|8943.3|8940.5|8944.3|8941.5|8937.3|8934.5|171
1645107590000|2022-02-17 14:19:50|8942.8|8940|8944.3|8941.5|8948.3|8945.5|8941.3|8938.5|432
1645107600000|2022-02-17 14:20:00|8943.9|8941.1|8937.8|8935|8944.3|8941.5|8936.8|8934|155
1645107610000|2022-02-17 14:20:10|8937.4|8934.6|8946.4|8943.6|8947.4|8944.6|8935.3|8932.5|292
1645107620000|2022-02-17 14:20:20|8946.9|8944.1|8941.4|8938.6|8946.9|8944.1|8940.4|8937.6|72
1645107630000|2022-02-17 14:20:30|8942.4|8939.6|8943.4|8940.6|8943.4|8940.6|8941.4|8938.6|52
1645107640000|2022-02-17 14:20:40|8942.9|8940.1|8954.9|8952.1|8957.4|8954.6|8942.4|8939.6|537
1645107650000|2022-02-17 14:20:50|8955.4|8952.6|8954.9|8952.1|8957.4|8954.6|8952.4|8949.6|118
1645107660000|2022-02-17 14:21:00|8955.4|8952.6|8952.4|8949.6|8955.9|8953.1|8950.4|8947.6|202
1645107670000|2022-02-17 14:21:10|8951.4|8948.6|8954.9|8952.1|8956.4|8953.6|8950.9|8948.1|55
1645107680000|2022-02-17 14:21:20|8956.4|8953.6|8961.4|8958.6|8962.4|8959.6|8955.4|8952.6|182
1645107690000|2022-02-17 14:21:30|8960.4|8957.6|8965.9|8963.1|8966.4|8963.6|8959.9|8957.1|328
1645107700000|2022-02-17 14:21:40|8965.4|8962.6|8961.4|8958.6|8965.4|8962.6|8960.4|8957.6|102
1645107710000|2022-02-17 14:21:50|8960.9|8958.1|8962.9|8960.1|8965.4|8962.6|8959.9|8957.1|105
1645107720000|2022-02-17 14:22:00|8963.4|8960.6|8955.9|8953.1|8963.4|8960.6|8955.4|8952.6|215
1645107730000|2022-02-17 14:22:10|8954.9|8952.1|8954.4|8951.6|8956.4|8953.6|8952.4|8949.6|136
1645107740000|2022-02-17 14:22:20|8955.4|8952.6|8951.4|8948.6|8956.4|8953.6|8951.4|8948.6|213286
1645107750000|2022-02-17 14:22:30|8950.9|8948.1|8949.9|8947.1|8952.4|8949.6|8949.9|8947.1|89
1645107760000|2022-02-17 14:22:40|8950.4|8947.6|8948.4|8945.6|8950.4|8947.6|8947.4|8944.6|79
1645107770000|2022-02-17 14:22:50|8948.9|8946.1|8954.9|8952.1|8959.4|8956.6|8948.9|8946.1|193
1645107780000|2022-02-17 14:23:00|8954.4|8951.6|8955.4|8952.6|8955.4|8952.6|8949.9|8947.1|141
1645107790000|2022-02-17 14:23:10|8954.4|8951.6|8954.4|8951.6|8955.4|8952.6|8953.4|8950.6|47
1645107800000|2022-02-17 14:23:20|8957.4|8954.6|8960.4|8957.6|8960.4|8957.6|8957.4|8954.6|64
1645107810000|2022-02-17 14:23:30|8959.9|8957.1|8962.4|8959.6|8962.4|8959.6|8955.4|8952.6|88
1645107820000|2022-02-17 14:23:40|8961.4|8958.6|8960.4|8957.6|8962.4|8959.6|8957.4|8954.6|61
1645107830000|2022-02-17 14:23:50|8959.4|8956.6|8955.9|8953.1|8959.4|8956.6|8955.9|8953.1|56
1645107840000|2022-02-17 14:24:00|8956.4|8953.6|8951.4|8948.6|8956.9|8954.1|8948.4|8945.6|162
1645107850000|2022-02-17 14:24:10|8950.8|8948|8952.3|8949.5|8953.3|8950.5|8950.3|8947.5|55
1645107860000|2022-02-17 14:24:20|8952.8|8950|8953.3|8950.5|8954.3|8951.5|8950.3|8947.5|36
1645107870000|2022-02-17 14:24:30|8954.3|8951.5|8952.3|8949.5|8955.3|8952.5|8950.3|8947.5|68
1645107880000|2022-02-17 14:24:40|8951.3|8948.5|8945.8|8943|8951.3|8948.5|8944.3|8941.5|106
1645107890000|2022-02-17 14:24:50|8946.3|8943.5|8950.3|8947.5|8951.3|8948.5|8944.3|8941.5|46
1645107900000|2022-02-17 14:25:00|8950.4|8947.6|8952.8|8950|8958.3|8955.5|8950.4|8947.6|151
1645107910000|2022-02-17 14:25:10|8953.3|8950.5|8952.3|8949.5|8957.8|8955|8950.8|8948|108
1645107920000|2022-02-17 14:25:20|8951.3|8948.5|8946.3|8943.5|8953.3|8950.5|8946.3|8943.5|66
1645107930000|2022-02-17 14:25:30|8945.8|8943|8942.3|8939.5|8947.3|8944.5|8942.3|8939.5|152
1645107940000|2022-02-17 14:25:40|8940.4|8937.6|8935.3|8932.5|8942.3|8939.5|8935.3|8932.5|318
1645107950000|2022-02-17 14:25:50|8935.8|8933|8939.3|8936.5|8939.3|8936.5|8934.3|8931.5|115
1645107960000|2022-02-17 14:26:00|8938.8|8936|8941.3|8938.5|8944.3|8941.5|8936.3|8933.5|87
1645107970000|2022-02-17 14:26:10|8940.8|8938|8944.3|8941.5|8944.3|8941.5|8939.3|8936.5|42
1645107980000|2022-02-17 14:26:20|8944.8|8942|8945.3|8942.5|8947.3|8944.5|8942.8|8940|78
1645107990000|2022-02-17 14:26:30|8944.8|8942|8943.3|8940.5|8944.8|8942|8942.3|8939.5|31
1645108000000|2022-02-17 14:26:40|8943.8|8941|8942.8|8940|8945.8|8943|8942.8|8940|35
1645108010000|2022-02-17 14:26:50|8943.3|8940.5|8939.8|8937|8945.3|8942.5|8939.3|8936.5|151
1645108020000|2022-02-17 14:27:00|8939.3|8936.5|8943.3|8940.5|8943.3|8940.5|8938.3|8935.5|87
1645108030000|2022-02-17 14:27:10|8942.8|8940|8947.8|8945|8949.3|8946.5|8942.8|8940|92
1645108040000|2022-02-17 14:27:20|8946.8|8944|8946.3|8943.5|8948.8|8946|8944.8|8942|41
1645108050000|2022-02-17 14:27:30|8945.8|8943|8939.3|8936.5|8945.8|8943|8936.3|8933.5|100
1645108060000|2022-02-17 14:27:40|8939.8|8937|8935.8|8933|8939.8|8937|8935.3|8932.5|68
1645108070000|2022-02-17 14:27:50|8936.3|8933.5|8930.3|8927.5|8936.3|8933.5|8930.3|8927.5|118
1645108080000|2022-02-17 14:28:00|8929.3|8926.5|8934.3|8931.5|8934.3|8931.5|8929.3|8926.5|131
1645108090000|2022-02-17 14:28:10|8933.8|8931|8930.3|8927.5|8933.8|8931|8929.8|8927|60
1645108100000|2022-02-17 14:28:20|8929.8|8927|8928.8|8926|8930.3|8927.5|8926.3|8923.5|126
1645108110000|2022-02-17 14:28:30|8928.3|8925.5|8930.3|8927.5|8931.3|8928.5|8926.8|8924|52
1645108120000|2022-02-17 14:28:40|8929.8|8927|8927.3|8924.5|8929.8|8927|8927.3|8924.5|29
1645108130000|2022-02-17 14:28:50|8927.8|8925|8929.8|8927|8930.3|8927.5|8927.3|8924.5|95
1645108140000|2022-02-17 14:29:00|8932.3|8929.5|8935.3|8932.5|8937.3|8934.5|8932.3|8929.5|135
1645108150000|2022-02-17 14:29:10|8936.3|8933.5|8938.8|8936|8938.8|8936|8936.3|8933.5|46
1645108160000|2022-02-17 14:29:20|8939.3|8936.5|8936.3|8933.5|8939.8|8937|8935.8|8933|60
1645108170000|2022-02-17 14:29:30|8936.8|8934|8932.3|8929.5|8936.8|8934|8930.8|8928|86
1645108180000|2022-02-17 14:29:40|8931.8|8929|8934.3|8931.5|8934.3|8931.5|8930.8|8928|50
1645108190000|2022-02-17 14:29:50|8935.8|8933|8936.3|8933.5|8940.3|8937.5|8933.8|8931|67
1645108200000|2022-02-17 14:30:00|8937.3|8934.5|8937.3|8934.5|8942.3|8939.5|8936.3|8933.5|169
1645108210000|2022-02-17 14:30:10|8938.3|8935.5|8940.8|8938|8943.3|8940.5|8936.3|8933.5|204
1645108220000|2022-02-17 14:30:20|8941.3|8938.5|8943.8|8941|8943.8|8941|8939.8|8937|76
1645108230000|2022-02-17 14:30:30|8944.3|8941.5|8949.3|8946.5|8950.8|8948|8942.8|8940|71
1645108240000|2022-02-17 14:30:40|8949.8|8947|8954.3|8951.5|8959.3|8956.5|8949.8|8947|450
1645108250000|2022-02-17 14:30:50|8953.8|8951|8961.3|8958.5|8961.3|8958.5|8951.8|8949|204
1645108260000|2022-02-17 14:31:00|8961.8|8959|8958.8|8956|8963.3|8960.5|8956.8|8954|168
1645108270000|2022-02-17 14:31:10|8959.8|8957|8963.8|8961|8967.3|8964.5|8959.8|8957|287
1645108280000|2022-02-17 14:31:20|8963.3|8960.5|8963.3|8960.5|8964.8|8962|8957.3|8954.5|185
1645108290000|2022-02-17 14:31:30|8962.8|8960|8962.3|8959.5|8967.3|8964.5|8960.3|8957.5|152
1645108300000|2022-02-17 14:31:40|8963.3|8960.5|8959.3|8956.5|8963.8|8961|8958.8|8956|123
1645108310000|2022-02-17 14:31:50|8959.8|8957|8959.8|8957|8961.3|8958.5|8958.8|8956|64
1645108320000|2022-02-17 14:32:00|8959.3|8956.5|8957.8|8955|8963.3|8960.5|8954.3|8951.5|251
1645108330000|2022-02-17 14:32:10|8958.3|8955.5|8957.3|8954.5|8959.3|8956.5|8955.3|8952.5|599
1645108340000|2022-02-17 14:32:20|8957.8|8955|8970.8|8968|8972.3|8969.5|8957.3|8954.5|751
1645108350000|2022-02-17 14:32:30|8970.3|8967.5|8971.8|8969|8973.3|8970.5|8969.8|8967|135
1645108360000|2022-02-17 14:32:40|8972.3|8969.5|8968.3|8965.5|8973.3|8970.5|8968.3|8965.5|175
1645108370000|2022-02-17 14:32:50|8967.8|8965|8971.8|8969|8974.8|8972|8967.3|8964.5|297
1645108380000|2022-02-17 14:33:00|8972.3|8969.5|8974.3|8971.5|8975.3|8972.5|8968.3|8965.5|93
1645108390000|2022-02-17 14:33:10|8973.3|8970.5|8975.3|8972.5|8976.3|8973.5|8970.3|8967.5|89
1645108400000|2022-02-17 14:33:20|8975.8|8973|8975.3|8972.5|8978.3|8975.5|8973.8|8971|118
1645108410000|2022-02-17 14:33:30|8973.8|8971|8984.8|8982|8985.3|8982.5|8973.8|8971|243
1645108420000|2022-02-17 14:33:40|8985.3|8982.5|8986.3|8983.5|8989.3|8986.5|8981.3|8978.5|188
1645108430000|2022-02-17 14:33:50|8987.3|8984.5|8989.3|8986.5|8989.3|8986.5|8986.3|8983.5|79
1645108440000|2022-02-17 14:34:00|8988.8|8986|8996.3|8993.5|8996.8|8994|8988.8|8986|481
1645108450000|2022-02-17 14:34:10|8997.3|8994.5|9013.8|9011|9013.8|9011|8996.8|8994|607
1645108460000|2022-02-17 14:34:20|9013.3|9010.5|9007.3|9004.5|9017.8|9015|9004.8|9002|361
1645108470000|2022-02-17 14:34:30|9008.3|9005.5|9014.3|9011.5|9015.3|9012.5|9007.8|9005|189
1645108480000|2022-02-17 14:34:40|9013.3|9010.5|9009.3|9006.5|9014.3|9011.5|9006.8|9004|151
1645108490000|2022-02-17 14:34:50|9008.3|9005.5|9005.3|9002.5|9010.8|9008|9004.3|9001.5|98
1645108500000|2022-02-17 14:35:00|9004.8|9002|9008.8|9006|9009.8|9007|9004.3|9001.5|108
1645108510000|2022-02-17 14:35:10|9009.3|9006.5|9008.3|9005.5|9011.8|9009|9007.3|9004.5|68
1645108520000|2022-02-17 14:35:20|9007.3|9004.5|9014.3|9011.5|9014.3|9011.5|9004.3|9001.5|593
1645108530000|2022-02-17 14:35:30|9013.3|9010.5|9002.8|9000|9014.3|9011.5|9002.8|9000|129
1645108540000|2022-02-17 14:35:40|9002.3|8999.5|9002.3|8999.5|9003.8|9001|9000.8|8998|75
1645108550000|2022-02-17 14:35:50|9000.8|8998|8997.8|8995|9003.3|9000.5|8997.3|8994.5|122
1645108560000|2022-02-17 14:36:00|8998.3|8995.5|8993.3|8990.5|8998.8|8996|8991.3|8988.5|117
1645108570000|2022-02-17 14:36:10|8992.8|8990|8992.3|8989.5|8993.3|8990.5|8990.3|8987.5|105
1645108580000|2022-02-17 14:36:20|8993.3|8990.5|8990.8|8988|8993.8|8991|8990.3|8987.5|68
1645108590000|2022-02-17 14:36:30|8991.3|8988.5|8998.3|8995.5|8998.8|8996|8991.3|8988.5|109
1645108600000|2022-02-17 14:36:40|8996.3|8993.5|8997.3|8994.5|8997.3|8994.5|8993.3|8990.5|51
1645108610000|2022-02-17 14:36:50|8996.8|8994|8998.3|8995.5|9001.8|8999|8995.3|8992.5|112
1645108620000|2022-02-17 14:37:00|8997.8|8995|9010.3|9007.5|9010.3|9007.5|8997.8|8995|211
1645108630000|2022-02-17 14:37:10|9009.3|9006.5|9005.3|9002.5|9013.3|9010.5|9004.3|9001.5|179
1645108640000|2022-02-17 14:37:20|9004.8|9002|9003.3|9000.5|9006.3|9003.5|9002.3|8999.5|47
1645108650000|2022-02-17 14:37:30|9003.8|9001|9001.8|8999|9003.8|9001|8999.3|8996.5|60
1645108660000|2022-02-17 14:37:40|9001.3|8998.5|8997.3|8994.5|9002.3|8999.5|8997.3|8994.5|62
1645108670000|2022-02-17 14:37:50|8996.3|8993.5|8998.8|8996|9001.3|8998.5|8994.8|8992|34
1645108680000|2022-02-17 14:38:00|8999.3|8996.5|8997.3|8994.5|9001.3|8998.5|8993.3|8990.5|94
1645108690000|2022-02-17 14:38:10|8997.8|8995|8998.3|8995.5|8999.3|8996.5|8997.3|8994.5|32
1645108700000|2022-02-17 14:38:20|8997.8|8995|9001.3|8998.5|9001.3|8998.5|8996.3|8993.5|32
1645108710000|2022-02-17 14:38:30|9000.3|8997.5|8999.8|8997|9002.3|8999.5|8996.3|8993.5|44
1645108720000|2022-02-17 14:38:40|9000.3|8997.5|8997.3|8994.5|9003.3|9000.5|8997.3|8994.5|76
1645108730000|2022-02-17 14:38:50|8996.3|8993.5|8998.8|8996|8999.3|8996.5|8994.3|8991.5|73
1645108740000|2022-02-17 14:39:00|8998.3|8995.5|9000.3|8997.5|9001.3|8998.5|8995.3|8992.5|71
1645108750000|2022-02-17 14:39:10|8999.3|8996.5|9001.8|8999|9002.3|8999.5|8999.3|8996.5|32
1645108760000|2022-02-17 14:39:20|9001.3|8998.5|9004.8|9002|9007.3|9004.5|8998.3|8995.5|77
1645108770000|2022-02-17 14:39:30|9005.8|9003|9013.3|9010.5|9013.3|9010.5|9004.3|9001.5|125
1645108780000|2022-02-17 14:39:40|9014.3|9011.5|9015.3|9012.5|9016.3|9013.5|9013.3|9010.5|60
1645108790000|2022-02-17 14:39:50|9015.8|9013|9019.8|9017|9020.3|9017.5|9014.3|9011.5|172
1645108800000|2022-02-17 14:40:00|9020.3|9017.5|9027.3|9024.5|9027.8|9025|9020.3|9017.5|175
1645108810000|2022-02-17 14:40:10|9028.3|9025.5|9027.3|9024.5|9032.8|9030|9027.3|9024.5|223
1645108820000|2022-02-17 14:40:20|9026.8|9024|9025.3|9022.5|9028.3|9025.5|9024.8|9022|78
1645108830000|2022-02-17 14:40:30|9025.8|9023|9022.8|9020|9027.3|9024.5|9022.8|9020|82
1645108840000|2022-02-17 14:40:40|9022.3|9019.5|9025.8|9023|9028.3|9025.5|9022.3|9019.5|67
1645108850000|2022-02-17 14:40:50|9027.3|9024.5|9026.8|9024|9029.8|9027|9024.3|9021.5|120
1645108860000|2022-02-17 14:41:00|9026.3|9023.5|9039.3|9036.5|9040.3|9037.5|9026.3|9023.5|277
1645108870000|2022-02-17 14:41:10|9040.3|9037.5|9040.3|9037.5|9046.3|9043.5|9040.3|9037.5|263
1645108880000|2022-02-17 14:41:20|9040.8|9038|9041.8|9039|9045.8|9043|9040.3|9037.5|165
1645108890000|2022-02-17 14:41:30|9041.3|9038.5|9044.3|9041.5|9044.3|9041.5|9036.3|9033.5|164
1645108900000|2022-02-17 14:41:40|9043.8|9041|9044.3|9041.5|9045.3|9042.5|9039.8|9037|485
1645108910000|2022-02-17 14:41:50|9043.3|9040.5|9042.3|9039.5|9044.3|9041.5|9041.3|9038.5|113
1645108920000|2022-02-17 14:42:00|9042.8|9040|9041.3|9038.5|9043.3|9040.5|9039.3|9036.5|131
1645108930000|2022-02-17 14:42:10|9040.8|9038|9040.3|9037.5|9043.3|9040.5|9039.3|9036.5|52
1645108940000|2022-02-17 14:42:20|9039.8|9037|9037.3|9034.5|9041.8|9039|9034.8|9032|152
1645108950000|2022-02-17 14:42:30|9036.8|9034|9033.3|9030.5|9036.8|9034|9030.8|9028|112
1645108960000|2022-02-17 14:42:40|9032.8|9030|9029.3|9026.5|9034.3|9031.5|9028.8|9026|238
1645108970000|2022-02-17 14:42:50|9028.8|9026|9032.3|9029.5|9032.3|9029.5|9027.3|9024.5|156
1645108980000|2022-02-17 14:43:00|9033.3|9030.5|9036.3|9033.5|9036.8|9034|9032.8|9030|70
1645108990000|2022-02-17 14:43:10|9035.8|9033|9035.3|9032.5|9038.8|9036|9034.3|9031.5|70
1645109000000|2022-02-17 14:43:20|9036.3|9033.5|9043.3|9040.5|9047.3|9044.5|9035.3|9032.5|300
1645109010000|2022-02-17 14:43:30|9042.3|9039.5|9051.8|9049|9052.3|9049.5|9042.3|9039.5|278
1645109020000|2022-02-17 14:43:40|9051.3|9048.5|9051.8|9049|9053.3|9050.5|9046.3|9043.5|471
1645109030000|2022-02-17 14:43:50|9050.8|9048|9052.3|9049.5|9055.8|9053|9048.8|9046|362174
1645109040000|2022-02-17 14:44:00|9052.8|9050|9059.8|9057|9061.3|9058.5|9049.3|9046.5|231
1645109050000|2022-02-17 14:44:10|9059.3|9056.5|9065.8|9063|9069.3|9066.5|9059.3|9056.5|420
1645109060000|2022-02-17 14:44:20|9066.8|9064|9058.8|9056|9067.3|9064.5|9057.8|9055|234
1645109070000|2022-02-17 14:44:30|9059.3|9056.5|9060.3|9057.5|9063.3|9060.5|9058.3|9055.5|99
1645109080000|2022-02-17 14:44:40|9060.8|9058|9065.8|9063|9066.3|9063.5|9060.8|9058|101
1645109090000|2022-02-17 14:44:50|9066.3|9063.5|9072.3|9069.5|9074.3|9071.5|9064.3|9061.5|315
1645109100000|2022-02-17 14:45:00|9071.3|9068.5|9080.3|9077.5|9085.3|9082.5|9071.3|9068.5|436
1645109110000|2022-02-17 14:45:10|9079.3|9076.5|9079.3|9076.5|9080.8|9078|9076.8|9074|105
1645109120000|2022-02-17 14:45:20|9080.3|9077.5|9077.3|9074.5|9083.3|9080.5|9077.3|9074.5|471
1645109130000|2022-02-17 14:45:30|9079.3|9076.5|9074.3|9071.5|9079.3|9076.5|9074.3|9071.5|331
1645109140000|2022-02-17 14:45:40|9073.3|9070.5|9068.3|9065.5|9073.3|9070.5|9066.8|9064|293
1645109150000|2022-02-17 14:45:50|9069.3|9066.5|9070.3|9067.5|9072.3|9069.5|9069.3|9066.5|107
1645109160000|2022-02-17 14:46:00|9070.8|9068|9065.8|9063|9072.3|9069.5|9063.3|9060.5|187
1645109170000|2022-02-17 14:46:10|9065.3|9062.5|9064.3|9061.5|9066.3|9063.5|9063.3|9060.5|115
1645109180000|2022-02-17 14:46:20|9063.8|9061|9053.3|9050.5|9065.3|9062.5|9053.3|9050.5|325
1645109190000|2022-02-17 14:46:30|9054.3|9051.5|9046.3|9043.5|9054.3|9051.5|9043.8|9041|371
1645109200000|2022-02-17 14:46:40|9045.8|9043|9052.3|9049.5|9053.3|9050.5|9045.3|9042.5|99
1645109210000|2022-02-17 14:46:50|9051.3|9048.5|9051.3|9048.5|9054.3|9051.5|9048.3|9045.5|83
1645109220000|2022-02-17 14:47:00|9050.3|9047.5|9059.3|9056.5|9060.3|9057.5|9050.3|9047.5|148
1645109230000|2022-02-17 14:47:10|9058.8|9056|9056.3|9053.5|9060.3|9057.5|9055.3|9052.5|74
1645109240000|2022-02-17 14:47:20|9054.8|9052|9055.3|9052.5|9055.8|9053|9051.3|9048.5|110
1645109250000|2022-02-17 14:47:30|9053.3|9050.5|9055.3|9052.5|9058.3|9055.5|9053.3|9050.5|82
1645109260000|2022-02-17 14:47:40|9054.3|9051.5|9045.8|9043|9054.3|9051.5|9045.3|9042.5|72
1645109270000|2022-02-17 14:47:50|9045.3|9042.5|9051.3|9048.5|9052.3|9049.5|9043.3|9040.5|55
1645109280000|2022-02-17 14:48:00|9052.3|9049.5|9048.3|9045.5|9052.8|9050|9048.3|9045.5|46
1645109290000|2022-02-17 14:48:10|9047.8|9045|9044.3|9041.5|9050.3|9047.5|9043.8|9041|54
1645109300000|2022-02-17 14:48:20|9044.8|9042|9045.3|9042.5|9046.8|9044|9039.3|9036.5|111
1645109310000|2022-02-17 14:48:30|9045.8|9043|9045.3|9042.5|9048.8|9046|9045.3|9042.5|76
1645109320000|2022-02-17 14:48:40|9044.3|9041.5|9043.3|9040.5|9045.3|9042.5|9041.3|9038.5|184
1645109330000|2022-02-17 14:48:50|9041.8|9039|9037.3|9034.5|9042.8|9040|9036.8|9034|110
1645109340000|2022-02-17 14:49:00|9037.8|9035|9030.3|9027.5|9038.3|9035.5|9029.3|9026.5|114
1645109350000|2022-02-17 14:49:10|9029.3|9026.5|9031.8|9029|9034.8|9032|9027.8|9025|139
1645109360000|2022-02-17 14:49:20|9031.3|9028.5|9030.3|9027.5|9032.3|9029.5|9028.3|9025.5|83
1645109370000|2022-02-17 14:49:30|9029.3|9026.5|9029.3|9026.5|9030.3|9027.5|9029.3|9026.5|106
1645109380000|2022-02-17 14:49:40|9028.3|9025.5|9019.3|9016.5|9028.3|9025.5|9016.3|9013.4|387
1645109390000|2022-02-17 14:49:50|9018.3|9015.5|9009.8|9007|9019.3|9016.5|9005.3|9002.5|253
1645109400000|2022-02-17 14:50:00|9009.3|9006.5|9007.7|9004.9|9013.3|9010.5|9005.2|9002.4|374
1645109410000|2022-02-17 14:50:10|9008.3|9005.5|9009.8|9007|9010.3|9007.5|9007.7|9004.9|80
1645109420000|2022-02-17 14:50:20|9010.3|9007.5|9010.3|9007.5|9010.8|9008|9005.2|9002.4|109
1645109430000|2022-02-17 14:50:30|9011.2|9008.4|9014.3|9011.5|9017.8|9015|9010.3|9007.5|544
1645109440000|2022-02-17 14:50:40|9013.8|9011|9018.8|9016|9018.8|9016|9012.3|9009.5|125
1645109450000|2022-02-17 14:50:50|9019.3|9016.5|9023.2|9020.4|9027.3|9021.4|9018.3|9015.5|301
1645109460000|2022-02-17 14:51:00|9024.2|9021.4|9020.2|9017.4|9024.7|9021.9|9019.2|9016.4|105
1645109470000|2022-02-17 14:51:10|9020.7|9017.9|9025.7|9022.9|9026.2|9023.4|9020.7|9017.9|126
1645109480000|2022-02-17 14:51:20|9026.2|9023.4|9023.2|9020.4|9030.2|9027.4|9020.2|9017.4|106
1645109490000|2022-02-17 14:51:30|9022.7|9019.9|9012.2|9009.4|9022.7|9019.9|9012.2|9009.4|108
1645109500000|2022-02-17 14:51:40|9013.2|9010.4|9009.7|9006.9|9013.2|9010.4|9009.2|9006.4|148
1645109510000|2022-02-17 14:51:50|9010.2|9007.4|9006.7|9003.9|9011.2|9008.4|9006.2|9003.4|92
1645109520000|2022-02-17 14:52:00|9005.7|9002.9|8995.7|8992.9|9007.2|9004.4|8995.7|8992.9|677
1645109530000|2022-02-17 14:52:10|8995.2|8992.4|8996.2|8993.4|8996.7|8993.9|8992.7|8989.9|37
1645109540000|2022-02-17 14:52:20|8995.2|8992.4|8995.2|8992.4|8995.7|8992.9|8981.2|8978.4|659
1645109550000|2022-02-17 14:52:30|8994.7|8991.9|8994.2|8991.4|8997.2|8994.4|8990.2|8987.4|183
1645109560000|2022-02-17 14:52:40|8995.2|8992.4|8996.2|8993.4|9002.7|8999.9|8995.2|8992.4|76
1645109570000|2022-02-17 14:52:50|8997.2|8994.4|9003.7|9000.9|9004.2|9001.4|8993.7|8990.9|81
1645109580000|2022-02-17 14:53:00|9002.7|8999.9|9011.7|9008.9|9014.2|9011.4|8999.7|8996.9|262
1645109590000|2022-02-17 14:53:10|9011.2|9008.4|9015.7|9012.9|9015.7|9012.9|9010.7|9007.9|81
1645109600000|2022-02-17 14:53:20|9015.2|9012.4|9017.7|9014.9|9019.2|9016.4|9014.2|9011.4|130
1645109610000|2022-02-17 14:53:30|9018.2|9015.4|9017.2|9014.4|9019.2|9016.4|9011.2|9008.4|98
1645109620000|2022-02-17 14:53:40|9017.7|9014.9|9020.7|9017.9|9021.2|9018.4|9017.2|9014.4|135
1645109630000|2022-02-17 14:53:50|9020.2|9017.4|9022.7|9019.9|9026.7|9023.9|9020.2|9017.4|163
1645109640000|2022-02-17 14:54:00|9021.7|9018.9|9021.7|9018.9|9023.7|9020.9|9020.2|9017.4|116
1645109650000|2022-02-17 14:54:10|9022.2|9019.4|9029.7|9026.9|9031.2|9028.4|9022.2|9019.4|201
1645109660000|2022-02-17 14:54:20|9029.2|9026.4|9031.2|9028.4|9033.2|9030.4|9026.2|9023.4|112
1645109670000|2022-02-17 14:54:30|9030.2|9027.4|9028.7|9025.9|9031.2|9028.4|9024.2|9021.4|423
1645109680000|2022-02-17 14:54:40|9029.2|9026.4|9023.2|9020.4|9029.2|9026.4|9022.7|9019.9|52
1645109690000|2022-02-17 14:54:50|9024.2|9021.4|9022.2|9019.4|9024.2|9021.4|9019.2|9016.4|63
1645109700000|2022-02-17 14:55:00|9023.7|9020.9|9030.2|9027.4|9031.2|9028.4|9020.2|9017.4|177
1645109710000|2022-02-17 14:55:10|9031.2|9028.4|9033.2|9030.4|9038.2|9035.4|9031.2|9028.4|143
1645109720000|2022-02-17 14:55:20|9033.7|9030.9|9030.2|9027.4|9035.2|9032.4|9028.7|9025.9|89
1645109730000|2022-02-17 14:55:30|9030.7|9027.9|9030.2|9027.4|9034.2|9031.4|9030.2|9027.4|33
1645109740000|2022-02-17 14:55:40|9031.2|9028.4|9024.2|9021.4|9031.7|9028.9|9024.2|9021.4|37
1645109750000|2022-02-17 14:55:50|9025.2|9022.4|9028.2|9025.4|9029.2|9026.4|9024.2|9021.4|142
1645109760000|2022-02-17 14:56:00|9027.2|9024.4|9015.2|9012.4|9027.2|9024.4|9013.7|9010.9|152
1645109770000|2022-02-17 14:56:10|9015.7|9012.9|9015.2|9012.4|9015.7|9012.9|9008.7|9005.9|184
1645109780000|2022-02-17 14:56:20|9016.7|9013.9|9022.7|9019.9|9026.2|9023.3|9012.7|9009.9|411
1645109790000|2022-02-17 14:56:30|9024.1|9021.3|9042.2|9039.4|9042.2|9039.4|9021.2|9018.4|567
1645109800000|2022-02-17 14:56:40|9042.7|9039.9|9036.7|9033.9|9043.3|9039.9|9030.7|9027.9|132451
1645109810000|2022-02-17 14:56:50|9037.2|9034.4|9040.7|9037.9|9041.7|9038.9|9035.2|9032.4|185
1645109820000|2022-02-17 14:57:00|9040.2|9037.4|9034.7|9031.9|9042.2|9039.4|9034.2|9031.4|105
1645109830000|2022-02-17 14:57:10|9034.2|9031.4|9029.1|9026.3|9034.2|9031.4|9024.2|9021.4|124
1645109840000|2022-02-17 14:57:20|9028.2|9025.4|9026.2|9023.4|9029.1|9026.3|9020.7|9017.9|193
1645109850000|2022-02-17 14:57:30|9027.7|9024.9|9020.7|9017.9|9028.7|9025.9|9019.2|9016.4|142
1645109860000|2022-02-17 14:57:40|9021.1|9018.3|9016.7|9013.9|9021.2|9018.4|9014.2|9011.4|130
1645109870000|2022-02-17 14:57:50|9016.2|9013.4|9015.2|9012.4|9016.2|9013.4|9010.7|9007.9|114
1645109880000|2022-02-17 14:58:00|9014.7|9011.9|9018.7|9015.9|9019.2|9016.4|9013.2|9010.4|117
1645109890000|2022-02-17 14:58:10|9019.1|9016.3|9022.2|9019.4|9022.2|9019.4|9017.1|9014.3|60
1645109900000|2022-02-17 14:58:20|9021.7|9018.9|9011.7|9008.9|9021.7|9018.9|9010.7|9007.9|60
1645109910000|2022-02-17 14:58:30|9011.6|9008.8|9010.2|9007.4|9015.2|9012.4|9010.1|9007.3|38
1645109920000|2022-02-17 14:58:40|9010.6|9007.8|9009.1|9006.3|9012.6|9009.8|9008.1|9005.3|58
1645109930000|2022-02-17 14:58:50|9009.2|9006.4|9008.1|9005.3|9010.1|9007.3|9004.1|9001.3|122
1645109940000|2022-02-17 14:59:00|9007.6|9004.8|9003.6|9000.8|9008.1|9005.3|9002.6|8999.8|76
1645109950000|2022-02-17 14:59:10|9003.7|9000.9|9013.7|9010.9|9013.7|9010.9|9001.7|8998.9|48
1645109960000|2022-02-17 14:59:20|9013.2|9010.4|9009.2|9006.4|9014.2|9011.4|9007.7|9004.9|73
1645109970000|2022-02-17 14:59:30|9008.2|9005.4|9011.7|9008.9|9014.2|9011.4|9005.2|9002.4|449
1645109980000|2022-02-17 14:59:40|9011.2|9008.4|9008.2|9005.4|9011.7|9008.9|9008.2|9005.4|370
1645109990000|2022-02-17 14:59:50|9007.2|9004.4|9014.2|9011.4|9016.1|9013.3|9007.1|9004.3|107
1645110000000|2022-02-17 15:00:00|9014.1|9011.3|9010.1|9007.3|9015.1|9012.3|9008.6|9005.8|75
1645110010000|2022-02-17 15:00:10|9009.7|9006.9|9010.6|9007.8|9018.6|9015.8|9009.1|9006.3|107
1645110020000|2022-02-17 15:00:20|9010.7|9007.9|9013.1|9010.3|9014.1|9011.3|9008.2|9005.4|139
1645110030000|2022-02-17 15:00:30|9012.1|9009.3|9016.6|9013.8|9017.1|9014.3|9011.7|9008.9|166
1645110040000|2022-02-17 15:00:40|9015.6|9012.8|9018.1|9015.3|9019.1|9016.3|9013.1|9010.3|75
1645110050000|2022-02-17 15:00:50|9018.6|9015.8|9013.6|9010.8|9019.1|9016.3|9013.1|9010.3|92
1645110060000|2022-02-17 15:01:00|9014.1|9011.3|9012.1|9009.3|9014.6|9011.8|9007.1|9004.3|267
1645110070000|2022-02-17 15:01:10|9011.1|9008.3|9018.6|9015.8|9018.6|9015.8|9011.1|9008.3|407
1645110080000|2022-02-17 15:01:20|9019.1|9016.3|9022.1|9019.3|9023.1|9020.3|9018.1|9015.3|48
1645110090000|2022-02-17 15:01:30|9022.2|9019.4|9028.6|9025.8|9029.1|9026.3|9022.2|9019.4|254
1645110100000|2022-02-17 15:01:40|9029.1|9026.3|9025.6|9022.8|9029.6|9026.8|9025.1|9022.3|92
1645110110000|2022-02-17 15:01:50|9025.1|9022.3|9022.6|9019.8|9025.1|9022.3|9022.1|9019.3|66
1645110120000|2022-02-17 15:02:00|9021.6|9018.8|9018.1|9015.3|9022.6|9019.8|9017.1|9014.3|73
1645110130000|2022-02-17 15:02:10|9017.1|9014.3|9011.1|9008.3|9018.1|9015.3|9009.1|9006.3|99
1645110140000|2022-02-17 15:02:20|9009.6|9006.8|9007.1|9004.3|9010.1|9007.3|9005.6|9002.8|62
1645110150000|2022-02-17 15:02:30|9006.6|9003.8|9002.1|8999.3|9007.1|9004.3|9001.1|8998.3|81
1645110160000|2022-02-17 15:02:40|9001.6|8998.8|9001.6|8998.8|9006.1|9003.3|8999.6|8996.8|81
1645110170000|2022-02-17 15:02:50|9002.6|8999.8|9001.1|8998.3|9002.6|8999.8|9000.1|8997.3|34
1645110180000|2022-02-17 15:03:00|9002.1|8999.3|9002.1|8999.3|9003.7|9000.8|8996.1|8993.3|271
1645110190000|2022-02-17 15:03:10|9002.6|8999.8|9002.1|8999.3|9004.6|9001.8|9000.1|8997.3|62
1645110200000|2022-02-17 15:03:20|9002.6|8999.8|9002.6|8999.8|9003.1|9000.3|8994.6|8991.8|572
1645110210000|2022-02-17 15:03:30|9001.1|8998.3|9006.1|9003.3|9007.1|9004.3|9001.1|8998.3|188
1645110220000|2022-02-17 15:03:40|9004.6|9001.8|9011.1|9008.3|9012.6|9009.8|9004.6|9001.8|55
1645110230000|2022-02-17 15:03:50|9010.6|9007.8|9015.1|9012.3|9017.1|9014.3|9010.6|9007.8|55
1645110240000|2022-02-17 15:04:00|9014.1|9011.3|9020.1|9017.3|9021.6|9018.8|9014.1|9011.3|114
1645110250000|2022-02-17 15:04:10|9019.1|9016.3|9023.6|9020.8|9025.1|9022.3|9019.1|9016.3|123
1645110260000|2022-02-17 15:04:20|9023.1|9020.3|9024.6|9021.8|9025.6|9022.8|9021.1|9018.3|122
1645110270000|2022-02-17 15:04:30|9025.1|9022.3|9020.6|9017.8|9025.6|9022.8|9019.6|9016.8|84
1645110280000|2022-02-17 15:04:40|9021.1|9018.3|9016.6|9013.8|9021.1|9018.3|9016.6|9013.8|130
1645110290000|2022-02-17 15:04:50|9016.1|9013.3|9008.1|9005.3|9016.6|9013.8|9007.1|9004.3|59
1645110300000|2022-02-17 15:05:00|9007.6|9004.8|9004.6|9001.8|9010.1|9007.3|9004.1|9001.3|51
1645110310000|2022-02-17 15:05:10|9005.1|9002.3|8996.6|8993.8|9005.1|9002.3|8996.1|8993.3|84
1645110320000|2022-02-17 15:05:20|8997.1|8994.3|9003.1|9000.3|9003.1|9000.3|8996.6|8993.8|377
1645110330000|2022-02-17 15:05:30|9003.6|9000.8|9009.1|9006.3|9009.1|9006.3|9002.1|8999.3|149
1645110340000|2022-02-17 15:05:40|9008.6|9005.8|9011.1|9008.3|9011.6|9008.8|9006.6|9003.8|47
1645110350000|2022-02-17 15:05:50|9010.1|9007.3|9017.1|9014.3|9017.6|9014.8|9010.1|9007.3|161
1645110360000|2022-02-17 15:06:00|9015.1|9012.3|9014.1|9011.3|9017.1|9014.3|9011.1|9008.3|92
1645110370000|2022-02-17 15:06:10|9015.1|9012.3|9020.6|9017.8|9021.1|9018.3|9014.1|9011.3|148
1645110380000|2022-02-17 15:06:20|9020.1|9017.3|9023.1|9020.3|9025.1|9022.3|9019.1|9016.3|72
1645110390000|2022-02-17 15:06:30|9023.6|9020.8|9021.1|9018.3|9025.1|9022.3|9019.6|9016.8|144
1645110400000|2022-02-17 15:06:40|9020.6|9017.8|9020.6|9017.8|9022.1|9019.3|9020.1|9017.3|33
1645110410000|2022-02-17 15:06:50|9021.1|9018.3|9022.1|9019.3|9023.1|9020.3|9020.1|9017.3|28
1645110420000|2022-02-17 15:07:00|9021.1|9018.3|9014.1|9011.3|9022.6|9019.8|9013.6|9010.8|103
1645110430000|2022-02-17 15:07:10|9013.6|9010.8|9004.1|9001.3|9013.6|9010.8|9003.1|9000.3|109
1645110440000|2022-02-17 15:07:20|9003.1|9000.3|9004.1|9001.3|9006.1|9003.3|9003.1|9000.3|27
1645110450000|2022-02-17 15:07:30|9005.1|9002.3|9010.1|9007.3|9010.1|9007.3|9004.6|9001.8|50
1645110460000|2022-02-17 15:07:40|9009.1|9006.3|9006.6|9003.8|9011.1|9008.3|9006.1|9003.3|56
1645110470000|2022-02-17 15:07:50|9007.1|9004.3|9006.1|9003.3|9007.1|9004.3|9004.6|9001.8|26
1645110480000|2022-02-17 15:08:00|9005.1|9002.3|9007.1|9004.3|9011.1|9008.3|9005.1|9002.3|155
1645110490000|2022-02-17 15:08:10|9008.1|9005.3|9005.1|9002.3|9009.1|9006.3|9004.6|9001.8|24
1645110500000|2022-02-17 15:08:20|9004.6|9001.8|9003.1|9000.3|9005.1|9002.3|9002.1|8999.3|54
1645110510000|2022-02-17 15:08:30|9002.1|8999.3|9002.1|8999.3|9004.1|9001.3|9002.1|8999.3|15
1645110520000|2022-02-17 15:08:40|9000.1|8997.3|8998.1|8995.3|9001.1|8998.3|8998.1|8995.3|43
1645110530000|2022-02-17 15:08:50|8998.6|8995.8|8990.1|8987.3|8998.6|8995.8|8989.1|8986.3|168
1645110540000|2022-02-17 15:09:00|8990.6|8987.8|8986.6|8983.8|8991.1|8988.3|8986.6|8983.8|130
1645110550000|2022-02-17 15:09:10|8987.1|8984.3|8977.1|8974.3|8987.6|8984.8|8971.1|8968.3|434
1645110560000|2022-02-17 15:09:20|8977.6|8974.8|8979.1|8976.3|8980.1|8977.3|8972.1|8969.3|166
1645110570000|2022-02-17 15:09:30|8980.1|8977.3|8968.1|8965.3|8980.6|8977.8|8968.1|8965.3|635
1645110580000|2022-02-17 15:09:40|8967.6|8964.8|8980.6|8977.8|8990.2|8987.3|8967.6|8964.8|989667
1645110590000|2022-02-17 15:09:50|8982.1|8979.3|8985|8982.2|8987.1|8984.3|8979.6|8976.8|141843
1645110600000|2022-02-17 15:10:00|8984.6|8981.8|8984.1|8981.3|8989.5|8986.7|8983.1|8980.3|143
1645110610000|2022-02-17 15:10:10|8983.6|8980.8|8983.6|8980.8|8987.1|8984.3|8982.6|8979.8|54
1645110620000|2022-02-17 15:10:20|8984.1|8981.3|8990.6|8987.8|8991.6|8988.8|8984.1|8981.3|442
1645110630000|2022-02-17 15:10:30|8991.1|8988.3|8992.1|8989.3|8992.1|8989.3|8988.6|8985.8|64
1645110640000|2022-02-17 15:10:40|8991.1|8988.3|8989.6|8986.8|8991.1|8988.3|8985.1|8982.3|62
1645110650000|2022-02-17 15:10:50|8990.1|8987.3|8987.6|8984.8|8992.1|8989.3|8987.1|8984.3|51
1645110660000|2022-02-17 15:11:00|8987.1|8984.3|8985.6|8982.8|8988.1|8985.3|8984.1|8981.3|87
1645110670000|2022-02-17 15:11:10|8988|8985.2|8990.1|8987.3|8991.1|8988.3|8987.1|8984.3|33
1645110680000|2022-02-17 15:11:20|8990.6|8987.8|8990.6|8987.8|8991.1|8988.3|8989|8986.2|39
1645110690000|2022-02-17 15:11:30|8990.1|8987.3|8989.1|8986.3|8991.1|8988.3|8987.1|8984.3|34
1645110700000|2022-02-17 15:11:40|8988.1|8985.3|8988.1|8985.3|8991.6|8988.8|8986.1|8983.3|53
1645110710000|2022-02-17 15:11:50|8989.1|8986.3|8984.6|8981.8|8989.1|8986.3|8983.1|8980.3|100
1645110720000|2022-02-17 15:12:00|8984.1|8981.3|8980|8977.2|8984.6|8981.8|8979|8976.2|120
1645110730000|2022-02-17 15:12:10|8981.5|8978.7|8988.5|8985.7|8989.6|8986.8|8981.5|8978.7|95
1645110740000|2022-02-17 15:12:20|8988.6|8985.8|8996.5|8993.7|8997|8994.2|8988|8985.2|140
1645110750000|2022-02-17 15:12:30|8997|8994.2|9000.6|8997.8|9002|8999.2|8997|8994.2|131
1645110760000|2022-02-17 15:12:40|9000.1|8997.3|8994.1|8991.3|9001.1|8998.3|8993.1|8990.3|123
1645110770000|2022-02-17 15:12:50|8994.6|8991.8|8992.1|8989.3|8998.1|8995.3|8992.1|8989.3|76
1645110780000|2022-02-17 15:13:00|8993.1|8990.3|8989.6|8986.8|8994.1|8991.3|8987.1|8984.3|117
1645110790000|2022-02-17 15:13:10|8990.1|8987.3|8993.6|8990.8|8994.1|8991.3|8989.6|8986.8|48
1645110800000|2022-02-17 15:13:20|8993.1|8990.3|8992.1|8989.3|8994.1|8991.3|8991.1|8988.3|31
1645110810000|2022-02-17 15:13:30|8991.6|8988.8|8988.1|8985.3|8992.1|8989.3|8988.1|8985.3|19
1645110820000|2022-02-17 15:13:40|8987.1|8984.3|8993.1|8990.3|8993.1|8990.3|8987.1|8984.3|91
1645110830000|2022-02-17 15:13:50|8992.6|8989.8|8987.1|8984.3|8995.1|8992.3|8987.1|8984.3|58
1645110840000|2022-02-17 15:14:00|8986.6|8983.8|8995.1|8992.3|8996.6|8993.8|8985.1|8982.3|313
1645110850000|2022-02-17 15:14:10|8994.1|8991.3|9000.1|8997.3|9000.1|8997.3|8994.1|8991.3|83
1645110860000|2022-02-17 15:14:20|9000.6|8997.8|9002.1|8999.3|9003.1|9000.3|8999.6|8996.8|76
1645110870000|2022-02-17 15:14:30|9001.6|8998.8|8998.6|8995.8|9001.6|8998.8|8998.1|8995.3|37
1645110880000|2022-02-17 15:14:40|8999.1|8996.3|9000.6|8997.8|9001.6|8998.8|8998.6|8995.8|36
1645110890000|2022-02-17 15:14:50|9000.1|8997.3|8999.6|8996.8|9000.6|8997.8|8999.1|8996.3|14
1645110900000|2022-02-17 15:15:00|8995.1|8992.3|8995.1|8992.3|8999.6|8996.8|8994.1|8991.3|80
1645110910000|2022-02-17 15:15:10|8996.1|8993.3|8993.6|8990.8|8997.1|8994.3|8992.1|8989.3|79
1645110920000|2022-02-17 15:15:20|8993.1|8990.3|8987.1|8984.3|8993.1|8990.3|8986.1|8983.3|83
1645110930000|2022-02-17 15:15:30|8986.1|8983.3|8987.1|8984.3|8990.1|8987.3|8986.1|8983.3|46
1645110940000|2022-02-17 15:15:40|8989.1|8986.3|8988.6|8985.8|8990.1|8987.3|8988.1|8985.3|59
1645110950000|2022-02-17 15:15:50|8988.1|8985.3|8986.1|8983.3|8988.6|8985.8|8985.6|8982.8|38
1645110960000|2022-02-17 15:16:00|8985.6|8982.8|8985.1|8982.3|8987.6|8984.8|8983.6|8980.8|41
1645110970000|2022-02-17 15:16:10|8985.6|8982.8|8989.6|8986.8|8991.1|8988.3|8985.1|8982.3|163
1645110980000|2022-02-17 15:16:20|8990.1|8987.3|8998.1|8995.3|8999.1|8996.3|8990.1|8987.3|68
1645110990000|2022-02-17 15:16:30|8998.6|8995.8|8998.1|8995.3|9001.6|8998.8|8997.1|8994.3|61
1645111000000|2022-02-17 15:16:40|8997.6|8994.8|8998.1|8995.3|9001.1|8998.3|8997.6|8994.8|18
1645111010000|2022-02-17 15:16:50|8997.6|8994.8|9002.6|8999.8|9004.1|9001.3|8994.6|8991.8|389
1645111020000|2022-02-17 15:17:00|9002.1|8999.3|9006.1|9003.3|9008.6|9005.8|9001.1|8998.3|111
1645111030000|2022-02-17 15:17:10|9006.6|9003.8|9008.6|9005.8|9010.1|9007.3|9006.1|9003.3|64
1645111040000|2022-02-17 15:17:20|9009.1|9006.3|9008.1|9005.3|9009.6|9006.8|9007.1|9004.3|165
1645111050000|2022-02-17 15:17:30|9009.1|9006.3|9009.1|9006.3|9009.1|9006.3|9007.6|9004.8|34
1645111060000|2022-02-17 15:17:40|9008.6|9005.8|9002.1|8999.3|9008.6|9005.8|9002.1|8999.3|96
1645111070000|2022-02-17 15:17:50|9002.6|8999.8|9001.6|8998.8|9002.6|8999.8|8998.1|8995.3|101
1645111080000|2022-02-17 15:18:00|9001.1|8998.3|8999.6|8996.8|9004.1|9001.3|8999.1|8996.3|44
1645111090000|2022-02-17 15:18:10|9000.1|8997.3|9009.6|9006.8|9009.6|9006.8|8999.1|8996.3|60
1645111100000|2022-02-17 15:18:20|9009.1|9006.3|9013.1|9010.3|9013.6|9010.8|9008.6|9005.8|71
1645111110000|2022-02-17 15:18:30|9014.1|9011.3|9013.1|9010.3|9014.1|9011.3|9009.6|9006.8|61
1645111120000|2022-02-17 15:18:40|9013.6|9010.8|9017.1|9014.3|9018.1|9015.3|9013.1|9010.3|71
1645111130000|2022-02-17 15:18:50|9018.1|9015.3|9017.1|9014.3|9019.2|9016.3|9013.1|9009.2|138
1645111140000|2022-02-17 15:19:00|9016.1|9013.3|9016.6|9013.8|9020.1|9017.3|9016.1|9013.3|74
1645111150000|2022-02-17 15:19:10|9017.1|9014.3|9017.1|9014.3|9020.1|9017.3|9017.1|9014.3|39
1645111160000|2022-02-17 15:19:20|9017.6|9014.8|9015.6|9012.8|9019.1|9016.3|9012.1|9009.3|33
1645111170000|2022-02-17 15:19:30|9016.1|9013.3|9013.1|9010.3|9018.6|9015.8|9012.1|9009.3|73
1645111180000|2022-02-17 15:19:40|9012.6|9009.8|9013.1|9010.3|9015.1|9012.3|9012.1|9009.3|34
1645111190000|2022-02-17 15:19:50|9014.1|9011.3|9014.1|9011.3|9015.1|9012.3|9012.1|9009.3|35
1645111200000|2022-02-17 15:20:00|9013.1|9010.3|9012.1|9009.3|9013.1|9010.3|9008.1|9005.3|93
1645111210000|2022-02-17 15:20:10|9012.6|9009.8|9009.1|9006.3|9012.6|9009.8|9008.6|9005.8|77
1645111220000|2022-02-17 15:20:20|9008.1|9005.3|8999.6|8996.8|9008.1|9005.3|8999.6|8996.8|93
1645111230000|2022-02-17 15:20:30|8999.1|8996.3|9000.1|8997.3|9003.1|9000.3|8999.1|8996.3|47
1645111240000|2022-02-17 15:20:40|9001|8998.2|9002.6|8999.8|9003.1|9000.3|8999.6|8996.8|24
1645111250000|2022-02-17 15:20:50|9003.1|9000.3|8997.1|8994.3|9004.1|9001.3|8997.1|8994.3|41
1645111260000|2022-02-17 15:21:00|8997|8994.2|8996|8993.2|8998|8995.2|8995|8992.2|35
1645111270000|2022-02-17 15:21:10|8996.1|8993.3|9004.1|9001.3|9005.1|9002.3|8996.1|8993.3|76
1645111280000|2022-02-17 15:21:20|9004|9001.2|8997.6|8994.8|9004.6|9001.8|8997.1|8994.3|69
1645111290000|2022-02-17 15:21:30|8998.6|8995.8|8990.6|8987.8|8998.6|8995.8|8990|8987.2|65
1645111300000|2022-02-17 15:21:40|8990.1|8987.3|8984|8981.2|8991.5|8988.7|8983|8980.2|182
1645111310000|2022-02-17 15:21:50|8985|8982.2|8988|8985.2|8989|8986.2|8984.5|8981.7|111
1645111320000|2022-02-17 15:22:00|8987.5|8984.7|8989|8986.2|8990|8987.2|8987.5|8984.7|49
1645111330000|2022-02-17 15:22:10|8988|8985.2|8990.5|8987.7|8991|8988.2|8986|8983.2|49
1645111340000|2022-02-17 15:22:20|8991|8988.2|8987|8984.2|8991|8988.2|8985.1|8982.3|78
1645111350000|2022-02-17 15:22:30|8987.5|8984.7|8993|8990.2|8994|8991.2|8987|8984.2|88
1645111360000|2022-02-17 15:22:40|8994|8991.2|8993|8990.2|8994.5|8991.7|8993|8990.2|33
1645111370000|2022-02-17 15:22:50|8991.5|8988.7|8993|8990.2|8995.5|8992.7|8991.5|8988.7|36
1645111380000|2022-02-17 15:23:00|8992.5|8989.7|8989|8986.2|8993|8990.2|8987|8984.2|68
1645111390000|2022-02-17 15:23:10|8990|8987.2|8986|8983.2|8990|8987.2|8985|8982.2|51
1645111400000|2022-02-17 15:23:20|8987|8984.2|8988|8985.2|8990|8987.2|8987|8984.2|44
1645111410000|2022-02-17 15:23:30|8989|8986.2|8987|8984.2|8989|8986.2|8986|8983.2|30
1645111420000|2022-02-17 15:23:40|8987.5|8984.7|8988|8985.2|8988|8985.2|8986|8983.2|25
1645111430000|2022-02-17 15:23:50|8987|8984.2|8987|8984.2|8988|8985.2|8986|8983.2|39
1645111440000|2022-02-17 15:24:00|8988|8985.2|8988.5|8985.7|8989|8986.2|8986|8983.2|48
1645111450000|2022-02-17 15:24:10|8988|8985.2|8987|8984.2|8988.5|8985.7|8986|8983.2|155
1645111460000|2022-02-17 15:24:20|8987.5|8984.7|8987.5|8984.7|8989|8986.2|8986.5|8983.7|27
1645111470000|2022-02-17 15:24:30|8987|8984.2|8988|8985.2|8989|8986.2|8986.5|8983.7|26
1645111480000|2022-02-17 15:24:40|8987|8984.2|8987|8984.2|8989|8986.2|8985|8982.2|496
1645111490000|2022-02-17 15:24:50|8987.5|8984.7|8995.5|8992.7|8996|8993.2|8986.1|8983.3|90
1645111500000|2022-02-17 15:25:00|8995.6|8992.8|8994.5|8991.7|8995.6|8992.8|8990.5|8987.7|57
1645111510000|2022-02-17 15:25:10|8994|8991.2|8983.5|8980.7|8994.5|8991.7|8983|8980.2|99
1645111520000|2022-02-17 15:25:20|8984|8981.2|8977|8974.2|8984|8981.2|8975.5|8972.7|128
1645111530000|2022-02-17 15:25:30|8976|8973.2|8978|8975.2|8979|8976.2|8975|8972.2|100
1645111540000|2022-02-17 15:25:40|8978.5|8975.7|8978.5|8975.7|8979.5|8976.7|8976.5|8973.7|47
1645111550000|2022-02-17 15:25:50|8979|8976.2|8977.5|8974.7|8980|8977.2|8976|8973.2|24
1645111560000|2022-02-17 15:26:00|8978|8975.2|8979|8976.2|8982|8979.2|8977|8974.2|175
1645111570000|2022-02-17 15:26:10|8979.5|8976.7|8979|8976.2|8983|8980.2|8978|8975.2|37
1645111580000|2022-02-17 15:26:20|8978.1|8975.3|8980|8977.2|8980|8977.2|8977|8974.2|36
1645111590000|2022-02-17 15:26:30|8979|8976.2|8979|8976.2|8980|8977.2|8979|8976.2|21
1645111600000|2022-02-17 15:26:40|8978.5|8975.7|8975.5|8972.7|8979.5|8976.7|8975|8972.2|60
1645111610000|2022-02-17 15:26:50|8975|8972.2|8965|8962.2|8975|8972.2|8962|8959.2|221
1645111620000|2022-02-17 15:27:00|8964.5|8961.7|8970.5|8967.7|8970.5|8967.7|8963|8960.2|102
1645111630000|2022-02-17 15:27:10|8970|8967.2|8970.5|8967.7|8971|8968.2|8968|8965.2|52
1645111640000|2022-02-17 15:27:20|8971|8968.2|8977.5|8974.7|8980|8977.2|8971|8968.2|64
1645111650000|2022-02-17 15:27:30|8977|8974.2|8979|8976.2|8979|8976.2|8977|8974.2|27
1645111660000|2022-02-17 15:27:40|8979.5|8976.7|8983.5|8980.7|8984|8981.2|8979.5|8976.7|76
1645111670000|2022-02-17 15:27:50|8983|8980.2|8984.5|8981.7|8985|8982.2|8982.5|8979.7|34
1645111680000|2022-02-17 15:28:00|8984|8981.2|8985.5|8982.7|8985.5|8982.7|8982.5|8979.7|33
1645111690000|2022-02-17 15:28:10|8985|8982.2|8987|8984.2|8988|8985.2|8984|8981.2|39
1645111700000|2022-02-17 15:28:20|8987.5|8984.7|8986|8983.2|8988|8985.2|8983.5|8980.7|78
1645111710000|2022-02-17 15:28:30|8987|8984.2|8981.5|8978.7|8987|8984.2|8981.5|8978.7|47
1645111720000|2022-02-17 15:28:40|8982|8979.2|8982|8979.2|8982.5|8979.7|8979|8976.2|83
1645111730000|2022-02-17 15:28:50|8982.5|8979.7|8983.5|8980.7|8984|8981.2|8982.5|8979.7|45
1645111740000|2022-02-17 15:29:00|8982.5|8979.7|8980.5|8977.7|8984|8981.2|8979.5|8976.7|38
1645111750000|2022-02-17 15:29:10|8981|8978.2|8979.5|8976.7|8981|8978.2|8979|8976.2|12
1645111760000|2022-02-17 15:29:20|8981|8978.2|8987.5|8984.7|8988.5|8985.7|8980|8977.2|126
1645111770000|2022-02-17 15:29:30|8986.5|8983.7|8988.5|8985.7|8988.5|8985.7|8986.5|8983.6|20
1645111780000|2022-02-17 15:29:40|8988|8985.2|8989.5|8986.7|8989.6|8986.7|8987.5|8984.7|57
1645111790000|2022-02-17 15:29:50|8990|8987.2|8988.5|8985.7|8990|8987.2|8986.5|8983.7|63
1645111800000|2022-02-17 15:30:00|8987.5|8984.7|8978.5|8975.7|8987.5|8984.7|8977.5|8974.7|62
1645111810000|2022-02-17 15:30:10|8978|8975.2|8968.5|8965.7|8978|8975.2|8968.5|8965.7|92
1645111820000|2022-02-17 15:30:20|8969.5|8966.7|8975.5|8972.7|8975.6|8972.7|8969.5|8966.7|43
1645111830000|2022-02-17 15:30:30|8975|8972.2|8970.5|8967.7|8975|8972.2|8969.5|8966.6|148851
1645111840000|2022-02-17 15:30:40|8971.5|8968.7|8968|8965.2|8971.6|8968.7|8966.5|8963.7|106
1645111850000|2022-02-17 15:30:50|8967.5|8964.7|8963.5|8960.7|8968|8965.2|8963|8960.2|58
1645111860000|2022-02-17 15:31:00|8963|8960.2|8963|8960.2|8963|8960.2|8957|8954.2|443
1645111870000|2022-02-17 15:31:10|8964|8961.2|8964|8961.2|8965|8962.2|8962|8959.2|176
1645111880000|2022-02-17 15:31:20|8965|8962.2|8970.5|8967.7|8970.5|8967.7|8963.5|8960.7|78
1645111890000|2022-02-17 15:31:30|8970|8967.2|8966.5|8963.7|8971|8968.2|8965|8962.2|53
1645111900000|2022-02-17 15:31:40|8966|8963.2|8968.5|8965.7|8969.5|8966.7|8966|8963.2|73
1645111910000|2022-02-17 15:31:50|8966|8963.2|8965|8962.2|8966|8963.2|8964|8961.2|62
1645111920000|2022-02-17 15:32:00|8966|8963.2|8962.5|8959.7|8966.5|8963.7|8961.5|8958.7|111
1645111930000|2022-02-17 15:32:10|8961.5|8958.7|8966|8963.2|8967|8964.2|8961|8958.2|175
1645111940000|2022-02-17 15:32:20|8965.5|8962.7|8960|8957.2|8965.5|8962.7|8960|8957.2|109
1645111950000|2022-02-17 15:32:30|8960.5|8957.7|8962|8959.2|8964|8961.2|8960.5|8957.7|27
1645111960000|2022-02-17 15:32:40|8962.5|8959.7|8963|8960.2|8963|8960.2|8960|8957.2|45
1645111970000|2022-02-17 15:32:50|8962.5|8959.7|8955|8952.2|8962.5|8959.7|8955|8952.2|323
1645111980000|2022-02-17 15:33:00|8955.5|8952.7|8956.5|8953.7|8957.5|8954.7|8953|8950.2|253
1645111990000|2022-02-17 15:33:10|8956|8953.2|8962.5|8959.7|8963|8960.2|8955.5|8952.7|95
1645112000000|2022-02-17 15:33:20|8962|8959.2|8959.5|8956.7|8963|8960.2|8958|8955.2|101
1645112010000|2022-02-17 15:33:30|8960|8957.2|8961|8958.2|8964.5|8961.7|8958|8955.2|63
1645112020000|2022-02-17 15:33:40|8960.5|8957.7|8963|8960.2|8963|8960.2|8960.5|8957.7|32
1645112030000|2022-02-17 15:33:50|8964|8961.2|8957|8954.2|8964|8961.2|8955.5|8952.7|159
1645112040000|2022-02-17 15:34:00|8957.5|8954.7|8962.5|8959.7|8965|8962.2|8957|8954.2|61
1645112050000|2022-02-17 15:34:10|8962|8959.2|8961|8958.2|8963|8960.2|8960|8957.2|36
1645112060000|2022-02-17 15:34:20|8960.5|8957.7|8963|8960.2|8964|8961.2|8960|8957.2|72
1645112070000|2022-02-17 15:34:30|8964|8961.2|8959.5|8956.7|8966|8963.2|8958.5|8955.7|117
1645112080000|2022-02-17 15:34:40|8960|8957.2|8958.5|8955.7|8960|8957.2|8957|8954.2|38
1645112090000|2022-02-17 15:34:50|8958|8955.2|8959|8956.2|8959|8956.2|8957|8954.2|50
1645112100000|2022-02-17 15:35:00|8958.5|8955.7|8956|8953.2|8961|8958.2|8955|8952.2|48
1645112110000|2022-02-17 15:35:10|8955.5|8952.7|8957.5|8954.7|8958.5|8955.7|8953|8950.2|88
1645112120000|2022-02-17 15:35:20|8958|8955.2|8958.5|8955.7|8960|8957.2|8957|8954.2|80
1645112130000|2022-02-17 15:35:30|8958|8955.2|8953.5|8950.7|8959|8956.2|8953.5|8950.7|45
1645112140000|2022-02-17 15:35:40|8954|8951.2|8950|8947.2|8954.5|8951.7|8949|8946.2|257
1645112150000|2022-02-17 15:35:50|8949|8946.2|8955|8952.2|8958|8955.2|8948|8945.2|144
1645112160000|2022-02-17 15:36:00|8955.5|8952.7|8956|8953.2|8956|8953.2|8952.5|8949.7|68
1645112170000|2022-02-17 15:36:10|8955|8952.2|8956.5|8953.7|8957|8954.2|8952|8949.2|189
1645112180000|2022-02-17 15:36:20|8954.5|8951.7|8956.5|8953.7|8957|8954.2|8953.5|8950.7|29
1645112190000|2022-02-17 15:36:30|8957|8954.2|8959.5|8956.7|8963|8960.2|8956|8953.2|75
1645112200000|2022-02-17 15:36:40|8959|8956.2|8954.5|8951.7|8963|8960.2|8954.5|8951.7|155
1645112210000|2022-02-17 15:36:50|8955|8952.2|8955|8952.2|8958|8955.2|8952.5|8949.7|74
1645112220000|2022-02-17 15:37:00|8955.5|8952.7|8952|8949.2|8956|8953.2|8952|8949.2|46
1645112230000|2022-02-17 15:37:10|8951|8948.2|8948|8945.2|8952|8949.2|8948|8945.2|89
1645112240000|2022-02-17 15:37:20|8949|8946.2|8948|8945.2|8950|8947.2|8947|8944.2|99
1645112250000|2022-02-17 15:37:30|8947|8944.2|8952|8949.2|8952|8949.2|8947|8944.2|43
1645112260000|2022-02-17 15:37:40|8953.5|8950.7|8947.5|8944.7|8954|8951.2|8947.5|8944.7|59
1645112270000|2022-02-17 15:37:50|8948|8945.2|8958|8955.2|8958|8955.2|8947|8944.2|291
1645112280000|2022-02-17 15:38:00|8957.5|8954.7|8956.5|8953.7|8960|8957.2|8956.5|8953.7|78
1645112290000|2022-02-17 15:38:10|8957|8954.2|8961|8958.2|8963|8960.2|8957|8954.2|69
1645112300000|2022-02-17 15:38:20|8960.5|8957.7|8963.5|8960.7|8964.9|8962.1|8960.5|8957.7|64
1645112310000|2022-02-17 15:38:30|8963|8960.2|8961|8958.2|8964|8961.2|8960|8957.2|81
1645112320000|2022-02-17 15:38:40|8961.5|8958.7|8960|8957.2|8963.5|8960.7|8959|8956.2|52
1645112330000|2022-02-17 15:38:50|8959.5|8956.7|8958.5|8955.7|8960|8957.2|8958|8955.2|82
1645112340000|2022-02-17 15:39:00|8958|8955.2|8960|8957.2|8961|8958.2|8958|8955.2|61
1645112350000|2022-02-17 15:39:10|8960.5|8957.7|8960|8957.2|8961|8958.2|8960|8957.2|51
1645112360000|2022-02-17 15:39:20|8961|8958.2|8962.5|8959.7|8964|8961.2|8960|8957.2|73
1645112370000|2022-02-17 15:39:30|8963|8960.2|8958.5|8955.7|8963|8960.2|8958|8955.2|96
1645112380000|2022-02-17 15:39:40|8958.9|8956.1|8958.5|8955.7|8960.4|8957.6|8957.4|8954.6|32
1645112390000|2022-02-17 15:39:50|8958|8955.2|8954.9|8952.1|8958|8955.2|8954.4|8951.6|75
1645112400000|2022-02-17 15:40:00|8953.5|8950.7|8949.9|8947.1|8953.5|8950.7|8948.9|8946.1|67
1645112410000|2022-02-17 15:40:10|8950|8947.2|8948.9|8946.1|8950.9|8948.1|8947.9|8945.1|80
1645112420000|2022-02-17 15:40:20|8949.4|8946.6|8946.4|8943.6|8949.4|8946.6|8945.9|8943.1|139
1645112430000|2022-02-17 15:40:30|8946.9|8944.1|8941.9|8939.1|8946.9|8944.1|8941.9|8939.1|308
1645112440000|2022-02-17 15:40:40|8940.9|8938.1|8941.9|8939.1|8941.9|8939.1|8937.9|8935.1|287
1645112450000|2022-02-17 15:40:50|8941.4|8938.6|8940.9|8938.1|8942.4|8939.6|8939.4|8936.6|69
1645112460000|2022-02-17 15:41:00|8940.4|8937.6|8944.4|8941.6|8947.4|8944.6|8939.9|8937.1|89
1645112470000|2022-02-17 15:41:10|8944.9|8942.1|8947.9|8945.1|8948.9|8946.1|8943.9|8941.1|97
1645112480000|2022-02-17 15:41:20|8946.9|8944.1|8946.9|8944.1|8949.9|8947.1|8946.9|8944.1|68
1645112490000|2022-02-17 15:41:30|8945.9|8943.1|8945.9|8943.1|8945.9|8943.1|8943.9|8941.1|62
1645112500000|2022-02-17 15:41:40|8944.9|8942.1|8950|8947.2|8951.5|8948.7|8944.9|8942.1|257
1645112510000|2022-02-17 15:41:50|8951|8948.2|8955|8952.2|8956|8953.2|8949|8946.2|97
1645112520000|2022-02-17 15:42:00|8954.5|8951.7|8951|8948.2|8955|8952.2|8950|8947.2|42
1645112530000|2022-02-17 15:42:10|8950|8947.2|8946.5|8943.7|8951|8948.2|8945|8942.2|72
1645112540000|2022-02-17 15:42:20|8946|8943.2|8950|8947.2|8950|8947.2|8946|8943.2|36
1645112550000|2022-02-17 15:42:30|8949|8946.2|8946|8943.2|8949.5|8946.7|8944|8941.2|75
1645112560000|2022-02-17 15:42:40|8947|8944.2|8945|8942.2|8948|8945.2|8945|8942.2|28
1645112570000|2022-02-17 15:42:50|8946|8943.2|8945|8942.2|8946|8943.2|8943.5|8940.7|83
1645112580000|2022-02-17 15:43:00|8945.5|8942.7|8949|8946.2|8949|8946.2|8944.5|8941.7|44
1645112590000|2022-02-17 15:43:10|8950|8947.2|8950|8947.2|8953|8950.2|8949|8945.6|31
1645112600000|2022-02-17 15:43:20|8949.5|8946.7|8947|8944.2|8952|8949.2|8947|8944.2|78
1645112610000|2022-02-17 15:43:30|8946.5|8943.7|8942.5|8939.7|8946.5|8943.7|8941|8938.2|97
1645112620000|2022-02-17 15:43:40|8943|8940.2|8947|8944.2|8949|8946.2|8943|8940.2|42
1645112630000|2022-02-17 15:43:50|8946.5|8943.7|8947|8944.2|8948|8945.2|8946|8943.2|28
1645112640000|2022-02-17 15:44:00|8946.5|8943.7|8948.5|8945.7|8949|8946.2|8945.5|8942.7|26
1645112650000|2022-02-17 15:44:10|8948|8945.2|8948.5|8945.7|8949|8946.2|8946.5|8943.7|24
1645112660000|2022-02-17 15:44:20|8948|8945.2|8948|8945.2|8950.5|8947.7|8947|8944.2|84
1645112670000|2022-02-17 15:44:30|8947.9|8945.1|8949|8946.2|8950.5|8947.7|8946.5|8943.7|41
1645112680000|2022-02-17 15:44:40|8949.5|8946.7|8950|8947.2|8951|8948.2|8948|8945.2|27
1645112690000|2022-02-17 15:44:50|8951|8948.2|8966|8963.2|8966|8963.2|8951|8948.2|168
1645112700000|2022-02-17 15:45:00|8964|8961.2|8968.5|8965.7|8971|8968.2|8962.5|8959.7|206
1645112710000|2022-02-17 15:45:10|8968|8965.2|8969|8966.2|8971.5|8968.7|8968|8965.2|94
1645112720000|2022-02-17 15:45:20|8969.5|8966.7|8967.5|8964.7|8970.5|8967.7|8967|8964.2|43
1645112730000|2022-02-17 15:45:30|8968|8965.2|8967|8964.2|8971|8968.2|8967|8964.2|78
1645112740000|2022-02-17 15:45:40|8966.5|8963.7|8967.5|8964.7|8969|8966.2|8964|8961.2|50
1645112750000|2022-02-17 15:45:50|8967|8964.2|8967|8964.2|8968|8965.2|8964|8961.2|18
1645112760000|2022-02-17 15:46:00|8965.5|8962.7|8964.5|8961.7|8965.5|8962.7|8964|8961.2|48
1645112770000|2022-02-17 15:46:10|8964|8961.2|8958|8955.2|8964.5|8961.7|8951|8948.2|580
1645112780000|2022-02-17 15:46:20|8959|8956.2|8958.5|8955.7|8965|8962.2|8957|8954.2|145
1645112790000|2022-02-17 15:46:30|8958|8955.2|8968|8965.2|8968|8965.2|8957.5|8954.7|82
1645112800000|2022-02-17 15:46:40|8968.5|8965.7|8964.5|8961.7|8972.5|8969.7|8964|8961.2|150
1645112810000|2022-02-17 15:46:50|8964|8961.2|8968.5|8965.7|8970.5|8967.7|8962.5|8959.7|121
1645112820000|2022-02-17 15:47:00|8968|8965.2|8966|8963.2|8969|8966.2|8963.5|8960.7|64
1645112830000|2022-02-17 15:47:10|8965.5|8962.7|8973.5|8970.7|8975|8972.2|8965.5|8962.7|214
1645112840000|2022-02-17 15:47:20|8973|8970.2|8978.5|8975.7|8983.1|8977.7|8973|8970.2|337
1645112850000|2022-02-17 15:47:30|8979|8976.2|8982|8979.2|8982|8979.2|8978|8975.2|206
1645112860000|2022-02-17 15:47:40|8982.5|8979.7|8985|8982.2|8986|8983.2|8980|8977.2|218
1645112870000|2022-02-17 15:47:50|8984|8981.2|8979|8976.2|8985|8982.2|8976|8973.2|416
1645112880000|2022-02-17 15:48:00|8978.5|8975.7|8984|8981.2|8984.5|8981.7|8978|8975.2|79
1645112890000|2022-02-17 15:48:10|8984.5|8981.7|8979|8976.2|8984.5|8981.7|8979|8976.2|56
1645112900000|2022-02-17 15:48:20|8978|8975.2|8977.5|8974.7|8982.5|8979.7|8976|8973.2|48
1645112910000|2022-02-17 15:48:30|8977|8974.2|8977|8974.2|8978|8975.2|8973|8970.2|118
1645112920000|2022-02-17 15:48:40|8976|8973.2|8966.5|8963.7|8976.5|8973.7|8966|8963.2|72
1645112930000|2022-02-17 15:48:50|8966.9|8964.1|8968.5|8965.7|8968.9|8966.1|8965.4|8962.6|29
1645112940000|2022-02-17 15:49:00|8967.5|8964.7|8966.9|8964.1|8967.5|8964.7|8963.9|8961.1|144
1645112950000|2022-02-17 15:49:10|8966.5|8963.7|8968.9|8966.1|8969.9|8967.1|8964|8961.2|73
1645112960000|2022-02-17 15:49:20|8969.4|8966.6|8968.9|8966.1|8972.9|8970.1|8966.9|8964.1|47
1645112970000|2022-02-17 15:49:30|8969|8966.2|8968.9|8966.1|8969.9|8967.1|8967.9|8965.1|44
1645112980000|2022-02-17 15:49:40|8968|8965.2|8960.9|8958.1|8968.9|8966.1|8960.9|8958.1|98
1645112990000|2022-02-17 15:49:50|8961.9|8959.1|8963.4|8960.6|8963.4|8960.6|8959.4|8956.6|57
1645113000000|2022-02-17 15:50:00|8962.9|8960.1|8958.4|8955.6|8965.4|8962.6|8957.9|8955.1|114
1645113010000|2022-02-17 15:50:10|8958.9|8956.1|8959.9|8957.1|8959.9|8957.1|8957.9|8955.1|29
1645113020000|2022-02-17 15:50:20|8960.9|8958.1|8956.9|8954.1|8960.9|8958.1|8955.4|8952.6|100
1645113030000|2022-02-17 15:50:30|8955.9|8953.1|8947.9|8945.1|8956.4|8953.6|8946.9|8944.1|211
1645113040000|2022-02-17 15:50:40|8948.4|8945.6|8949.4|8946.6|8949.9|8947.1|8947.9|8945.1|53
1645113050000|2022-02-17 15:50:50|8948.9|8946.1|8945.9|8943.1|8948.9|8946.1|8945.4|8942.6|70
1645113060000|2022-02-17 15:51:00|8945.4|8942.6|8948.9|8946.1|8948.9|8946.1|8944.9|8942.1|120
1645113070000|2022-02-17 15:51:10|8949.9|8947.1|8953.9|8951.1|8954.4|8951.6|8948.9|8946.1|42
1645113080000|2022-02-17 15:51:20|8954.9|8952.1|8953.4|8950.6|8954.9|8952.1|8951.9|8949.1|60
1645113090000|2022-02-17 15:51:30|8953.9|8951.1|8945.9|8943.1|8953.9|8951.1|8945.4|8942.6|55
1645113100000|2022-02-17 15:51:40|8945.4|8942.6|8946.9|8944.1|8947.9|8945.1|8944.9|8942.1|39
1645113110000|2022-02-17 15:51:50|8947.4|8944.6|8947.9|8945.1|8950.4|8947.6|8946.9|8944.1|48
1645113120000|2022-02-17 15:52:00|8948.9|8946.1|8951.4|8948.6|8951.9|8949.1|8948.4|8945.6|55
1645113130000|2022-02-17 15:52:10|8950.9|8948.1|8949.4|8946.6|8951.9|8949.1|8948.4|8945.6|38
1645113140000|2022-02-17 15:52:20|8949.9|8947.1|8944.9|8942.1|8949.9|8947.1|8944.9|8942.1|34
1645113150000|2022-02-17 15:52:30|8945.4|8942.6|8940.9|8938.1|8945.9|8943.1|8940.4|8937.6|149
1645113160000|2022-02-17 15:52:40|8940.4|8937.6|8947.4|8944.6|8948.4|8945.6|8939.9|8937.1|42
1645113170000|2022-02-17 15:52:50|8947.9|8945.1|8950.4|8947.6|8952.9|8950.1|8947.4|8944.6|108
1645113180000|2022-02-17 15:53:00|8949.9|8947.1|8950.4|8947.6|8950.9|8948.1|8948.4|8945.6|29
1645113190000|2022-02-17 15:53:10|8949.9|8947.1|8946.4|8943.6|8949.9|8947.1|8944.9|8942.1|24
1645113200000|2022-02-17 15:53:20|8945.9|8943.1|8949.9|8947.1|8951.9|8949.1|8945.4|8942.6|56
1645113210000|2022-02-17 15:53:30|8950.4|8947.6|8949.4|8946.6|8950.9|8948.1|8948.4|8945.6|9
1645113220000|2022-02-17 15:53:40|8948.9|8946.1|8948.4|8945.6|8948.9|8946.1|8945.9|8943.1|26
1645113230000|2022-02-17 15:53:50|8947.9|8945.1|8949.9|8947.1|8949.9|8947.1|8947.9|8945.1|27
1645113240000|2022-02-17 15:54:00|8949.4|8946.6|8941.4|8938.6|8949.4|8946.6|8940.9|8938.1|83
1645113250000|2022-02-17 15:54:10|8940.9|8938.1|8931.9|8929.1|8940.9|8938.1|8931.4|8928.6|190
1645113260000|2022-02-17 15:54:20|8931.4|8928.6|8931.9|8929.1|8932.9|8930.1|8930.9|8928.1|77
1645113270000|2022-02-17 15:54:30|8932.4|8929.6|8930.9|8928.1|8932.9|8930.1|8929.9|8927.1|245
1645113280000|2022-02-17 15:54:40|8929.9|8927.1|8930.4|8927.6|8931.9|8929.1|8928.9|8926.1|201
1645113290000|2022-02-17 15:54:50|8929.4|8926.6|8930.4|8927.6|8932.4|8929.6|8926.9|8924.1|67
1645113300000|2022-02-17 15:55:00|8929.9|8927.1|8932.9|8930.1|8932.9|8930.1|8928.9|8926.1|73
1645113310000|2022-02-17 15:55:10|8931.9|8929.1|8936.9|8934.1|8937.9|8935.1|8931.9|8929.1|81
1645113320000|2022-02-17 15:55:20|8937.4|8934.6|8938.9|8936.1|8938.9|8936.1|8936.9|8934.1|67
1645113330000|2022-02-17 15:55:30|8937.9|8935.1|8934.9|8932.1|8937.9|8935.1|8933.9|8931.1|25
1645113340000|2022-02-17 15:55:40|8934.4|8931.6|8938.9|8936.1|8939.9|8937.1|8933.9|8931.1|91
1645113350000|2022-02-17 15:55:50|8939.4|8936.6|8937.9|8935.1|8939.9|8937.1|8935.9|8933.1|41
1645113360000|2022-02-17 15:56:00|8937.4|8934.6|8935.4|8932.6|8937.9|8935.1|8934.4|8931.6|45
1645113370000|2022-02-17 15:56:10|8934.9|8932.1|8930.9|8928.1|8936.9|8934.1|8930.9|8928.1|75
1645113380000|2022-02-17 15:56:20|8931.9|8929.1|8937.9|8935.1|8937.9|8935.1|8931.9|8929.1|50
1645113390000|2022-02-17 15:56:30|8936.9|8934.1|8942.9|8940.1|8944.9|8942.1|8936.9|8934.1|69
1645113400000|2022-02-17 15:56:40|8941.9|8939.1|8942.9|8940.1|8944.4|8941.6|8940.9|8938.1|46
1645113410000|2022-02-17 15:56:50|8942.4|8939.6|8943.4|8940.6|8944.9|8942.1|8941.9|8939.1|38
1645113420000|2022-02-17 15:57:00|8942.9|8940.1|8943.9|8941.1|8944.9|8942.1|8942.9|8940.1|42
1645113430000|2022-02-17 15:57:10|8943.4|8940.6|8941.4|8938.6|8943.9|8941.1|8938.9|8936.1|42
1645113440000|2022-02-17 15:57:20|8940.9|8938.1|8940.4|8937.6|8940.9|8938.1|8938.9|8936.1|23
1645113450000|2022-02-17 15:57:30|8939.9|8937.1|8937.9|8935.1|8939.9|8937.1|8937.4|8934.6|28
1645113460000|2022-02-17 15:57:40|8937.4|8934.6|8934.9|8932.1|8938.4|8935.6|8934.4|8931.6|33
1645113470000|2022-02-17 15:57:50|8934.4|8931.6|8937.4|8934.6|8937.9|8935.1|8933.9|8931.1|39
1645113480000|2022-02-17 15:58:00|8936.9|8934.1|8937.4|8934.6|8939.4|8936.6|8934.9|8932.1|49
1645113490000|2022-02-17 15:58:10|8937.9|8935.1|8941.4|8938.6|8945.4|8942.6|8937.4|8934.6|72
1645113500000|2022-02-17 15:58:20|8940.9|8938.1|8938.4|8935.6|8940.9|8938.1|8935.4|8932.6|94
1645113510000|2022-02-17 15:58:30|8938.9|8936.1|8933.9|8931.1|8938.9|8936.1|8933.4|8930.6|34
1645113520000|2022-02-17 15:58:40|8932.4|8929.6|8923.9|8921.1|8932.4|8929.6|8917.9|8915.1|762
1645113530000|2022-02-17 15:58:50|8924.4|8921.6|8926.9|8924.1|8927.9|8925.1|8924.4|8921.6|58
1645113540000|2022-02-17 15:59:00|8925.9|8923.1|8926.9|8924.1|8930.4|8927.6|8925.9|8923.1|73
1645113550000|2022-02-17 15:59:10|8925.9|8923.1|8927.4|8924.6|8930.4|8927.6|8924.4|8921.6|99
1645113560000|2022-02-17 15:59:20|8928.5|8924.5|8927.9|8925.1|8929.4|8926.6|8926.9|8924.1|122
1645113570000|2022-02-17 15:59:30|8926.9|8924.1|8923.9|8921.1|8928.9|8926.1|8923.9|8921.1|80
1645113580000|2022-02-17 15:59:40|8924.4|8921.6|8923.9|8921.1|8925.9|8923.1|8922.9|8920.1|56
1645113590000|2022-02-17 15:59:50|8924.4|8921.6|8928.4|8925.6|8928.9|8926.1|8923.9|8921.1|49
1645113600000|2022-02-17 16:00:00|8927.4|8924.6|8929.9|8927.1|8929.9|8927.1|8925.4|8922.6|94
1645113610000|2022-02-17 16:00:10|8928.4|8925.6|8926.4|8923.6|8928.9|8926.1|8925.4|8922.6|64
1645113620000|2022-02-17 16:00:20|8926.9|8924.1|8922.4|8919.6|8926.9|8924.1|8920.9|8918.1|127
1645113630000|2022-02-17 16:00:30|8921.9|8919.1|8918.9|8916.1|8923.4|8920.6|8917.4|8914.6|128
1645113640000|2022-02-17 16:00:40|8917.9|8915.1|8915.4|8912.6|8918.9|8916.1|8913.9|8911.1|239
1645113650000|2022-02-17 16:00:50|8915.9|8913.1|8913.9|8911.1|8915.9|8913.1|8912.9|8910.1|118
1645113660000|2022-02-17 16:01:00|8913.4|8910.6|8911.9|8909.1|8913.9|8911.1|8909.9|8907.1|232
1645113670000|2022-02-17 16:01:10|8911.4|8908.6|8917.9|8915.1|8918.4|8915.6|8910.9|8908.1|151
1645113680000|2022-02-17 16:01:20|8918.4|8915.6|8920.9|8918.1|8922.4|8919.6|8917.9|8915.1|100
1645113690000|2022-02-17 16:01:30|8919.9|8917.1|8921.9|8919.1|8923.4|8920.6|8919.9|8917.1|125
1645113700000|2022-02-17 16:01:40|8922.4|8919.6|8920.4|8917.6|8924.4|8921.6|8919.4|8916.6|257
1645113710000|2022-02-17 16:01:50|8920.8|8918|8918.9|8916.1|8921.9|8919.1|8916.9|8914.1|71
1645113720000|2022-02-17 16:02:00|8918.8|8916|8917.4|8914.6|8920.4|8917.6|8916.9|8914.1|56
1645113730000|2022-02-17 16:02:10|8917.8|8915|8924.4|8921.6|8924.9|8922.1|8917.8|8915|100
1645113740000|2022-02-17 16:02:20|8923.9|8921.1|8929.9|8927.1|8929.9|8927.1|8923.9|8921.1|101
1645113750000|2022-02-17 16:02:30|8929.4|8926.6|8927.8|8925|8929.8|8927|8926.9|8924.1|74
1645113760000|2022-02-17 16:02:40|8928.3|8925.5|8925.8|8923|8928.3|8925.5|8923.9|8921.1|80
1645113770000|2022-02-17 16:02:50|8925.9|8923.1|8923.8|8921|8927.3|8924.5|8922.8|8920|38
1645113780000|2022-02-17 16:03:00|8924.3|8921.5|8921.8|8919|8924.3|8921.5|8920.3|8917.5|71
1645113790000|2022-02-17 16:03:10|8920.8|8918|8922.8|8920|8923.8|8921|8919.3|8916.5|46
1645113800000|2022-02-17 16:03:20|8923.3|8920.5|8921.3|8918.5|8923.8|8921|8919.8|8917|63
1645113810000|2022-02-17 16:03:30|8921.8|8919|8925.3|8922.5|8925.8|8923|8921.3|8918.5|58
1645113820000|2022-02-17 16:03:40|8924.8|8922|8929.8|8927|8930.3|8927.5|8924.8|8922|59
1645113830000|2022-02-17 16:03:50|8929.3|8926.5|8923.3|8920.5|8929.8|8927|8923.3|8920.5|44
1645113840000|2022-02-17 16:04:00|8922.8|8920|8920.8|8918|8922.8|8920|8918.8|8916|42
1645113850000|2022-02-17 16:04:10|8919.8|8917|8918.8|8916|8922.8|8920|8917.8|8915|46
1645113860000|2022-02-17 16:04:20|8919.8|8917|8920.8|8918|8921.3|8918.5|8917.3|8914.5|196
1645113870000|2022-02-17 16:04:30|8920.3|8917.5|8918.8|8916|8921.3|8918.5|8915.3|8912.5|564
1645113880000|2022-02-17 16:04:40|8919.3|8916.5|8920.3|8917.5|8921.8|8919|8917.8|8915|69
1645113890000|2022-02-17 16:04:50|8920.4|8917.6|8918.8|8916|8923.8|8921|8917.8|8915|130
1645113900000|2022-02-17 16:05:00|8917.8|8915|8920.8|8918|8921.8|8919|8917.8|8915|72
1645113910000|2022-02-17 16:05:10|8921.3|8918.5|8923.3|8920.5|8924.8|8922|8921.3|8918.5|346
1645113920000|2022-02-17 16:05:20|8923.8|8921|8922.8|8920|8924.8|8922|8921.8|8919|67
1645113930000|2022-02-17 16:05:30|8922.3|8919.5|8924.8|8922|8925.8|8923|8922.3|8919.5|151
1645113940000|2022-02-17 16:05:40|8924.3|8921.5|8935.8|8933|8938.8|8936|8923.8|8921|233
1645113950000|2022-02-17 16:05:50|8936.3|8933.5|8934.3|8931.5|8936.3|8933.5|8933.8|8931|50
1645113960000|2022-02-17 16:06:00|8934.8|8932|8937.3|8934.5|8937.3|8934.5|8930.8|8928|94
1645113970000|2022-02-17 16:06:10|8936.8|8934|8944.3|8941.5|8944.3|8941.5|8935.8|8933|133
1645113980000|2022-02-17 16:06:20|8944.8|8942|8951.3|8948.5|8951.8|8949|8942.8|8940|232
1645113990000|2022-02-17 16:06:30|8951.8|8949|8953.3|8950.5|8954.8|8952|8951.3|8948.5|155
1645114000000|2022-02-17 16:06:40|8953.8|8951|8949.8|8947|8953.8|8951|8946.8|8944|81
1645114010000|2022-02-17 16:06:50|8950.8|8948|8958.8|8956|8959.8|8957|8950.8|8948|189
1645114020000|2022-02-17 16:07:00|8958.3|8955.5|8965.8|8963|8965.8|8963|8957.8|8955|156
1645114030000|2022-02-17 16:07:10|8964.8|8962|8958.8|8956|8966.8|8964|8957.8|8955|81
1645114040000|2022-02-17 16:07:20|8959.8|8957|8959.8|8957|8961.8|8959|8955.9|8953.1|52
1645114050000|2022-02-17 16:07:30|8960.3|8957.5|8959.3|8956.5|8960.8|8958|8957.3|8954.5|52
1645114060000|2022-02-17 16:07:40|8959.8|8957|8958.8|8956|8959.8|8957|8957.8|8955|70
1645114070000|2022-02-17 16:07:50|8959.8|8957|8964.8|8962|8966.3|8963.5|8959.8|8957|96
1645114080000|2022-02-17 16:08:00|8963.8|8961|8965.8|8963|8967.8|8965|8963.8|8961|56
1645114090000|2022-02-17 16:08:10|8966.8|8964|8961.8|8959|8966.8|8964|8960.3|8957.5|116
1645114100000|2022-02-17 16:08:20|8961.3|8958.5|8959.8|8957|8962.4|8959|8958.8|8956|73
1645114110000|2022-02-17 16:08:30|8959.3|8956.5|8958.8|8956|8959.8|8957|8958.8|8956|68
1645114120000|2022-02-17 16:08:40|8956.3|8953.5|8958.8|8956|8959.8|8957|8954.8|8952|86
1645114130000|2022-02-17 16:08:50|8959.3|8956.5|8959.3|8956.5|8959.8|8957|8958.3|8955.5|31
1645114140000|2022-02-17 16:09:00|8958.8|8956|8958.8|8956|8958.8|8956|8957.8|8955|60
1645114150000|2022-02-17 16:09:10|8958.3|8955.5|8955.8|8953|8958.3|8955.5|8954.8|8952|69
1645114160000|2022-02-17 16:09:20|8955.3|8952.5|8952.8|8950|8955.3|8952.5|8951.8|8949|54
1645114170000|2022-02-17 16:09:30|8951.3|8948.5|8948.8|8946|8951.8|8949|8948.8|8946|76
1645114180000|2022-02-17 16:09:40|8949.3|8946.5|8950.3|8947.5|8950.8|8948|8948.8|8946|33
1645114190000|2022-02-17 16:09:50|8949.8|8947|8949.8|8947|8950.8|8948|8948.8|8946|48
1645114200000|2022-02-17 16:10:00|8950.3|8947.5|8952.3|8949.5|8952.8|8950|8947.3|8944.5|79
1645114210000|2022-02-17 16:10:10|8951.8|8949|8955.3|8952.5|8956.3|8953.5|8950.3|8947.5|55
1645114220000|2022-02-17 16:10:20|8954.8|8952|8957.8|8955|8959.3|8956.5|8952.8|8950|72
1645114230000|2022-02-17 16:10:30|8958.3|8955.5|8958.8|8956|8958.8|8956|8955.3|8952.5|53
1645114240000|2022-02-17 16:10:40|8957.8|8955|8961.8|8959|8962.3|8959.5|8956.8|8954|102
1645114250000|2022-02-17 16:10:50|8961.3|8958.5|8956.8|8954|8962.3|8959.5|8956.8|8954|27
1645114260000|2022-02-17 16:11:00|8956.3|8953.5|8955.3|8952.5|8956.8|8954|8953.8|8951|46
1645114270000|2022-02-17 16:11:10|8954.8|8952|8949.3|8946.5|8954.8|8952|8949.3|8946.5|54
1645114280000|2022-02-17 16:11:20|8949.8|8947|8947.3|8944.5|8949.8|8947|8943.8|8941|54
1645114290000|2022-02-17 16:11:30|8946.8|8944|8944.3|8941.5|8946.8|8944|8940.8|8938|126
1645114300000|2022-02-17 16:11:40|8943.3|8940.5|8948.8|8946|8952.4|8949.5|8943.3|8940.4|165549
1645114310000|2022-02-17 16:11:50|8949.3|8946.5|8948.3|8945.5|8950.8|8948|8946.8|8944|45
1645114320000|2022-02-17 16:12:00|8948.8|8946|8954.8|8952|8954.8|8952|8945.3|8942.5|78
1645114330000|2022-02-17 16:12:10|8954.3|8951.5|8960.8|8958|8960.8|8958|8952.3|8949.5|137
1645114340000|2022-02-17 16:12:20|8959.8|8957|8965.8|8963|8965.8|8963|8959.8|8957|115
1645114350000|2022-02-17 16:12:30|8965.3|8962.5|8963.3|8960.5|8965.3|8962.5|8957.8|8955|104
1645114360000|2022-02-17 16:12:40|8962.8|8960|8961.3|8958.5|8963.8|8961|8960.8|8958|100
1645114370000|2022-02-17 16:12:50|8961.8|8959|8978.3|8975.5|8980.3|8977.5|8961.8|8959|190
1645114380000|2022-02-17 16:13:00|8977.8|8975|8980.8|8978|8983.3|8980.5|8977.3|8974.5|123
1645114390000|2022-02-17 16:13:10|8980.3|8977.5|8973.8|8971|8980.8|8978|8973.8|8971|112
1645114400000|2022-02-17 16:13:20|8974.3|8971.5|8975.8|8973|8977.8|8975|8973.8|8971|86
1645114410000|2022-02-17 16:13:30|8974.8|8972|8974.3|8971.5|8976.8|8974|8972.3|8969.5|65
1645114420000|2022-02-17 16:13:40|8973.8|8971|8974.8|8972|8975.3|8972.5|8972.8|8970|69
1645114430000|2022-02-17 16:13:50|8975.3|8972.5|8980.3|8977.5|8982.8|8980|8975.3|8972.5|90
1645114440000|2022-02-17 16:14:00|8980.8|8978|8972.8|8970|8982.3|8979.5|8971.8|8969|115
1645114450000|2022-02-17 16:14:10|8972.3|8969.5|8967.3|8964.5|8972.3|8969.5|8964.8|8962|217
1645114460000|2022-02-17 16:14:20|8966.8|8964|8972.8|8970|8973.8|8971|8966.3|8963.5|97
1645114470000|2022-02-17 16:14:30|8971.8|8969|8973.3|8970.5|8973.8|8971|8971.3|8968.5|61
1645114480000|2022-02-17 16:14:40|8973.8|8971|8971.3|8968.5|8974.8|8972|8971.3|8968.5|47
1645114490000|2022-02-17 16:14:50|8971.8|8969|8974.3|8971.5|8974.8|8972|8969.8|8967|87
1645114500000|2022-02-17 16:15:00|8972.8|8970|8972.8|8970|8974.8|8972|8972.8|8970|46
1645114510000|2022-02-17 16:15:10|8972.3|8969.5|8976.8|8974|8977.8|8975|8969.8|8967|46
1645114520000|2022-02-17 16:15:20|8975.8|8973|8979.3|8976.5|8982.8|8980|8974.8|8972|144
1645114530000|2022-02-17 16:15:30|8978.8|8976|8977.3|8974.5|8980.3|8977.5|8976.3|8973.5|99
1645114540000|2022-02-17 16:15:40|8977.8|8975|8975.3|8972.5|8977.8|8975|8973.8|8971|79
1645114550000|2022-02-17 16:15:50|8974.8|8972|8980.8|8978|8980.8|8978|8974.8|8972|76
1645114560000|2022-02-17 16:16:00|8981.8|8979|8978.8|8976|8982.3|8979.5|8978.3|8975.5|70
1645114570000|2022-02-17 16:16:10|8979.3|8976.5|8989.8|8987|8990.8|8988|8979.3|8976.5|250
1645114580000|2022-02-17 16:16:20|8990.3|8987.5|8993.3|8990.5|8993.8|8991|8989.8|8987|140
1645114590000|2022-02-17 16:16:30|8992.8|8990|8990.3|8987.5|8992.8|8990|8988.8|8986|72
1645114600000|2022-02-17 16:16:40|8989.8|8987|8992.3|8989.5|8993.8|8991|8989.8|8987|63
1645114610000|2022-02-17 16:16:50|8991.8|8989|8993.3|8990.5|8994.3|8991.5|8990.8|8988|58
1645114620000|2022-02-17 16:17:00|8992.8|8990|8990.8|8988|8994.8|8992|8988.8|8986|86
1645114630000|2022-02-17 16:17:10|8990.3|8987.5|8987.8|8985|8990.8|8988|8987.8|8985|47
1645114640000|2022-02-17 16:17:20|8988.8|8986|8991.3|8988.5|8991.8|8989|8986.8|8984|119
1645114650000|2022-02-17 16:17:30|8991.8|8989|8990.8|8988|8991.8|8989|8987.8|8985|60
1645114660000|2022-02-17 16:17:40|8990.3|8987.5|8985.8|8983|8990.8|8988|8982.8|8980|94
1645114670000|2022-02-17 16:17:50|8986.8|8984|8987.3|8984.5|8987.8|8985|8985.3|8982.5|50
1645114680000|2022-02-17 16:18:00|8987.8|8985|8987.8|8985|8990.8|8988|8985.3|8982.5|62
1645114690000|2022-02-17 16:18:10|8988.3|8985.5|8991.3|8988.5|8991.3|8988.5|8987.8|8985|31
1645114700000|2022-02-17 16:18:20|8990.3|8987.5|8990.3|8987.5|8991.3|8988.5|8988.8|8986|52
1645114710000|2022-02-17 16:18:30|8990.8|8988|8988.8|8986|8991.3|8988.5|8987.8|8985|104
1645114720000|2022-02-17 16:18:40|8989.3|8986.5|8989.8|8987|8990.3|8987.5|8986.8|8984|56
1645114730000|2022-02-17 16:18:50|8990.3|8987.5|8989.8|8987|8990.8|8988|8989.3|8986.5|22
1645114740000|2022-02-17 16:19:00|8989.3|8986.5|8987.8|8985|8989.8|8987|8987.3|8984.5|30
1645114750000|2022-02-17 16:19:10|8986.8|8984|8982.3|8979.5|8989.8|8987|8981.8|8979|168
1645114760000|2022-02-17 16:19:20|8981.8|8979|8983.3|8980.5|8983.8|8981|8979.3|8976.5|211
1645114770000|2022-02-17 16:19:30|8982.8|8980|8992.8|8990|8994.8|8992|8981.8|8979|103
1645114780000|2022-02-17 16:19:40|8993.3|8990.5|8989.3|8986.5|8993.3|8990.5|8988.8|8986|32
1645114790000|2022-02-17 16:19:50|8988.8|8986|8983.3|8980.5|8988.8|8986|8983.3|8980.5|46
1645114800000|2022-02-17 16:20:00|8982.8|8980|8986.8|8984|8987.8|8985|8982.8|8980|63
1645114810000|2022-02-17 16:20:10|8986.3|8983.5|8984.8|8982|8986.3|8983.5|8982.3|8979.5|31
1645114820000|2022-02-17 16:20:20|8984.3|8981.5|8985.3|8982.5|8986.3|8983.5|8984.3|8981.5|33
1645114830000|2022-02-17 16:20:30|8987.8|8985|8984.3|8981.5|8988.8|8986|8983.8|8981|34
1645114840000|2022-02-17 16:20:40|8985.8|8983|8987.8|8985|8987.8|8985|8983.3|8980.5|47
1645114850000|2022-02-17 16:20:50|8988.3|8985.5|8989.8|8987|8990.3|8987.5|8987.8|8985|34
1645114860000|2022-02-17 16:21:00|8990.8|8988|8988.3|8985.5|8990.8|8988|8986.8|8984|95
1645114870000|2022-02-17 16:21:10|8987.3|8984.5|8989.8|8987|8989.8|8987|8985.8|8983|47
1645114880000|2022-02-17 16:21:20|8990.8|8988|8994.8|8992|8995.8|8993|8990.8|8988|62
1645114890000|2022-02-17 16:21:30|8994.3|8991.5|8989.8|8987|8994.8|8992|8989.8|8987|36
1645114900000|2022-02-17 16:21:40|8990.8|8988|8990.8|8988|8992.8|8990|8990.3|8987.5|38
1645114910000|2022-02-17 16:21:50|8991.8|8989|8993.8|8991|8993.8|8991|8990.8|8988|26
1645114920000|2022-02-17 16:22:00|8994.3|8991.5|8995.8|8993|8996.3|8993.5|8994.3|8991.5|46
1645114930000|2022-02-17 16:22:10|8996.3|8993.5|9004.8|9002|9004.8|9002|8995.8|8993|145
1645114940000|2022-02-17 16:22:20|9003.8|9001|9007.3|9004.5|9007.8|9005|9003.3|9000.5|82
1645114950000|2022-02-17 16:22:30|9006.8|9004|9009.3|9006.5|9009.8|9007|9003.8|9001|157
1645114960000|2022-02-17 16:22:40|9008.3|9005.5|9003.8|9001|9009.8|9007|9003.3|9000.5|133
1645114970000|2022-02-17 16:22:50|9002.8|9000|9001.3|8998.5|9002.8|9000|8998.8|8996|104
1645114980000|2022-02-17 16:23:00|9001.8|8999|9003.3|9000.5|9003.8|9001|9001.8|8999|95
1645114990000|2022-02-17 16:23:10|9002.8|9000|9005.3|9002.5|9005.3|9002.5|9001.8|8999|60
1645115000000|2022-02-17 16:23:20|9005.8|9003|9005.8|9003|9008.3|9005.5|9005.8|9003|54
1645115010000|2022-02-17 16:23:30|9005.3|9002.5|9006.8|9004|9007.8|9005|9004.8|9002|62
1645115020000|2022-02-17 16:23:40|9006.3|9003.5|9008.3|9005.5|9010.8|9008|9005.8|9003|58
1645115030000|2022-02-17 16:23:50|9008.8|9006|9006.8|9004|9008.8|9006|9004.8|9002|37
1645115040000|2022-02-17 16:24:00|9007.3|9004.5|9002.3|8999.5|9007.8|9005|9001.3|8998.5|46
1645115050000|2022-02-17 16:24:10|9001.8|8999|8995.3|8992.5|9001.8|8999|8995.3|8992.5|100
1645115060000|2022-02-17 16:24:20|8994.8|8992|8997.3|8994.5|8998.3|8995.5|8994.8|8992|61
1645115070000|2022-02-17 16:24:30|8998.3|8995.5|8994.3|8991.5|8998.3|8995.5|8993.8|8991|52
1645115080000|2022-02-17 16:24:40|8993.8|8991|8993.8|8991|8994.8|8992|8993.3|8990.5|21
1645115090000|2022-02-17 16:24:50|8994.8|8992|8997.3|8994.5|8997.3|8994.5|8992.3|8989.5|118
1645115100000|2022-02-17 16:25:00|8996.8|8994|8996.8|8994|8998.8|8996|8995.8|8993|33
1645115110000|2022-02-17 16:25:10|8997.8|8995|8998.8|8996|8999.8|8997|8995.8|8993|34
1645115120000|2022-02-17 16:25:20|8999.3|8996.5|8997.8|8995|9000.3|8997.5|8996.8|8994|57
1645115130000|2022-02-17 16:25:30|8996.8|8994|8999.3|8996.5|8999.8|8997|8996.3|8993.5|91
1645115140000|2022-02-17 16:25:40|8998.8|8996|8993.8|8991|8999.3|8996.5|8993.3|8990.5|33
1645115150000|2022-02-17 16:25:50|8994.8|8992|8990.3|8987.5|8994.8|8992|8989.8|8987|73
1645115160000|2022-02-17 16:26:00|8989.8|8987|8992.3|8989.5|8994.3|8991.5|8989.8|8987|53
1645115170000|2022-02-17 16:26:10|8991.3|8988.5|8990.3|8987.5|8993.8|8991|8983.8|8980.4|406
1645115180000|2022-02-17 16:26:20|8989.8|8987|8998.3|8995.5|9006.9|9004|8989.3|8986.5|646
1645115190000|2022-02-17 16:26:30|8997.8|8995|8994.8|8992|9001.9|8997|8994.3|8991.5|257
1645115200000|2022-02-17 16:26:40|8995.8|8993|8993.8|8991|8998.3|8995.5|8991.8|8989|137
1645115210000|2022-02-17 16:26:50|8994.8|8992|8996.3|8993.5|9001.8|8999|8994.3|8991.5|157
1645115220000|2022-02-17 16:27:00|8995.8|8993|8994.8|8992|8996.3|8993.5|8988.8|8986|91
1645115230000|2022-02-17 16:27:10|8994.3|8991.5|8992.8|8990|8995.8|8993|8991.8|8989|92
1645115240000|2022-02-17 16:27:20|8993.8|8991|8999.8|8997|9002.8|9000|8992.8|8990|213
1645115250000|2022-02-17 16:27:30|8999.3|8996.5|8995.8|8993|9000.8|8998|8995.8|8993|47
1645115260000|2022-02-17 16:27:40|8996.8|8994|8998.8|8996|8999.8|8997|8995.8|8993|32
1645115270000|2022-02-17 16:27:50|8999.3|8996.5|9001.3|8998.5|9001.8|8999|8998.8|8996|45
1645115280000|2022-02-17 16:28:00|9000.8|8998|8995.3|8992.5|9001.3|8998.5|8994.3|8991.5|39
1645115290000|2022-02-17 16:28:10|8994.8|8992|8991.3|8988.5|8994.8|8992|8989.8|8987|100
1645115300000|2022-02-17 16:28:20|8991.8|8989|8993.3|8990.5|8997.8|8995|8989.8|8987|49
1645115310000|2022-02-17 16:28:30|8993.8|8991|8997.3|8994.5|8997.3|8994.5|8993.8|8991|46
1645115320000|2022-02-17 16:28:40|8996.3|8993.5|8990.8|8988|8996.8|8994|8990.3|8987.5|34
1645115330000|2022-02-17 16:28:50|8989.8|8987|8990.3|8987.5|8991.8|8989|8988.3|8985.5|57
1645115340000|2022-02-17 16:29:00|8991.3|8988.5|8999.3|8996.5|9000.8|8998|8989.8|8987|256
1645115350000|2022-02-17 16:29:10|8999.8|8997|9005.8|9003|9006.3|9003.5|8998.3|8995.5|170
1645115360000|2022-02-17 16:29:20|9004.8|9002|8998.3|8995.5|9006.3|9003.5|8997.8|8995|108
1645115370000|2022-02-17 16:29:30|8998.8|8996|8993.3|8990.5|8998.8|8996|8992.8|8990|133
1645115380000|2022-02-17 16:29:40|8992.8|8990|8992.8|8990|8997.8|8995|8991.8|8989|114
1645115390000|2022-02-17 16:29:50|8993.3|8990.5|8996.8|8994|8997.8|8995|8992.8|8990|92
1645115400000|2022-02-17 16:30:00|8996.3|8993.5|8990.3|8987.5|8996.3|8993.5|8981.8|8979|346
1645115410000|2022-02-17 16:30:10|8991.3|8988.5|8988.8|8986|8992.3|8989.5|8986.8|8984|175
1645115420000|2022-02-17 16:30:20|8988.3|8985.5|8986.8|8984|8990.3|8987.5|8985.8|8983|165
1645115430000|2022-02-17 16:30:30|8987.3|8984.5|8983.8|8981|8988.8|8986|8983.3|8980.5|69
1645115440000|2022-02-17 16:30:40|8984.8|8982|8982.3|8979.5|8987.8|8985|8980.8|8978|145
1645115450000|2022-02-17 16:30:50|8982.8|8980|8982.3|8979.5|8983.8|8981|8976.8|8974|144
1645115460000|2022-02-17 16:31:00|8982.8|8980|8983.3|8980.5|8988.3|8985.5|8982.3|8979.5|104
1645115470000|2022-02-17 16:31:10|8982.8|8980|8978.3|8975.5|8985.3|8982.5|8978.3|8975.5|93
1645115480000|2022-02-17 16:31:20|8977.8|8975|8983.8|8981|8985.3|8982.5|8976.8|8974|346
1645115490000|2022-02-17 16:31:30|8984.3|8981.5|8991.8|8989|8991.8|8989|8984.3|8981.5|282
1645115500000|2022-02-17 16:31:40|8991.3|8988.5|8990.3|8987.5|8991.8|8989|8989.8|8987|116
1645115510000|2022-02-17 16:31:50|8990.8|8988|9007.3|9004.5|9007.8|9005|8990.8|8988|256
1645115520000|2022-02-17 16:32:00|9006.8|9004|9008.3|9005.5|9008.8|9006|9000.8|8998|199
1645115530000|2022-02-17 16:32:10|9007.8|9005|9007.8|9005|9007.8|9005|9003.8|9001|80
1645115540000|2022-02-17 16:32:20|9007.3|9004.5|9013.3|9010.5|9013.8|9011|9004.8|9002|169
1645115550000|2022-02-17 16:32:30|9012.8|9010|9023.3|9020.5|9024.3|9021.5|9012.8|9010|488
1645115560000|2022-02-17 16:32:40|9022.8|9020|9026.8|9024|9028.3|9025.5|9022.8|9020|74
1645115570000|2022-02-17 16:32:50|9027.3|9024.5|9030.8|9028|9034.8|9032|9026.8|9024|370
1645115580000|2022-02-17 16:33:00|9031.3|9028.5|9038.3|9035.5|9038.3|9035.5|9031.3|9028.5|320
1645115590000|2022-02-17 16:33:10|9037.8|9035|9037.3|9034.5|9044.8|9042|9036.8|9034|446
1645115600000|2022-02-17 16:33:20|9036.8|9034|9042.3|9039.5|9042.3|9039.5|9035.3|9032.5|122
1645115610000|2022-02-17 16:33:30|9041.3|9038.5|9038.8|9036|9042.8|9040|9038.8|9036|124
1645115620000|2022-02-17 16:33:40|9039.8|9037|9038.8|9036|9042.8|9040|9038.3|9035.5|77
1645115630000|2022-02-17 16:33:50|9038.3|9035.5|9040.8|9038|9041.8|9039|9038.3|9035.5|107
1645115640000|2022-02-17 16:34:00|9039.8|9037|9034.8|9032|9040.8|9038|9033.8|9031|188
1645115650000|2022-02-17 16:34:10|9035.8|9033|9044.3|9041.5|9045.3|9042.5|9035.8|9033|222
1645115660000|2022-02-17 16:34:20|9044.8|9042|9040.8|9038|9045.8|9043|9039.8|9037|164
1645115670000|2022-02-17 16:34:30|9041.3|9038.5|9033.8|9031|9041.8|9039|9033.8|9031|70
1645115680000|2022-02-17 16:34:40|9032.8|9030|9026.3|9023.5|9032.8|9030|9025.8|9023|96
1645115690000|2022-02-17 16:34:50|9025.8|9023|9029.8|9027|9029.8|9027|9024.3|9021.5|48
1645115700000|2022-02-17 16:35:00|9031.8|9029|9025.8|9023|9032.8|9030|9025.8|9023|99
1645115710000|2022-02-17 16:35:10|9024.8|9022|9022.8|9020|9026.3|9023.5|9021.8|9019|170
1645115720000|2022-02-17 16:35:20|9022.3|9019.5|9020.8|9018|9023.8|9021|9019.8|9017|76
1645115730000|2022-02-17 16:35:30|9019.8|9017|9021.8|9019|9024.7|9021.9|9018.3|9015.5|98
1645115740000|2022-02-17 16:35:40|9022.3|9019.5|9023.3|9020.5|9024.3|9021.5|9021.8|9019|45
1645115750000|2022-02-17 16:35:50|9023.8|9021|9028.3|9025.5|9029.3|9026.5|9023.8|9021|54
1645115760000|2022-02-17 16:36:00|9026.8|9024|9027.7|9024.9|9028.7|9025.9|9026.7|9023.9|34
1645115770000|2022-02-17 16:36:10|9027.8|9025|9024.2|9021.4|9030.3|9027.5|9023.7|9020.9|73
1645115780000|2022-02-17 16:36:20|9023.8|9021|9024.7|9021.9|9024.7|9021.9|9022.2|9019.4|73
1645115790000|2022-02-17 16:36:30|9025.7|9022.9|9028.3|9025.5|9028.3|9025.5|9024.2|9021.4|43
1645115800000|2022-02-17 16:36:40|9028.7|9025.9|9028.2|9025.4|9032.3|9029.4|9027.3|9024.5|82
1645115810000|2022-02-17 16:36:50|9028.3|9025.5|9033.8|9031|9034.8|9032|9028.3|9025.5|70
1645115820000|2022-02-17 16:37:00|9033.7|9030.9|9030.8|9028|9033.7|9030.9|9026.3|9023.5|53
1645115830000|2022-02-17 16:37:10|9031.3|9028.5|9029.2|9026.4|9032.8|9030|9028.8|9026|43
1645115840000|2022-02-17 16:37:20|9028.3|9025.5|9031.3|9028.5|9031.8|9029|9025.8|9023|64
1645115850000|2022-02-17 16:37:30|9030.8|9028|9029.8|9027|9032.3|9029.5|9029.8|9027|24
1645115860000|2022-02-17 16:37:40|9028.8|9026|9026.3|9023.5|9028.8|9026|9025.8|9023|28
1645115870000|2022-02-17 16:37:50|9026.8|9024|9031.8|9029|9031.8|9029|9026.3|9023.5|43
1645115880000|2022-02-17 16:38:00|9031.3|9028.5|9024.8|9022|9031.3|9028.5|9023.3|9020.5|158
1645115890000|2022-02-17 16:38:10|9025.8|9023|9029.8|9027|9030.8|9028|9022.3|9019.5|38
1645115900000|2022-02-17 16:38:20|9029.3|9026.5|9029.8|9027|9030.8|9028|9028.8|9026|13
1645115910000|2022-02-17 16:38:30|9029.3|9026.5|9028.3|9025.5|9029.3|9026.5|9026.8|9024|19
1645115920000|2022-02-17 16:38:40|9028.8|9026|9033.3|9030.5|9033.8|9031|9028.3|9025.5|43
1645115930000|2022-02-17 16:38:50|9032.8|9030|9029.8|9027|9033.8|9031|9029.8|9027|94
1645115940000|2022-02-17 16:39:00|9030.8|9028|9027.8|9025|9030.8|9028|9025.8|9023|70
1645115950000|2022-02-17 16:39:10|9026.8|9024|9027.3|9024.5|9027.8|9025|9024.8|9022|55
1645115960000|2022-02-17 16:39:20|9026.8|9024|9028.3|9025.5|9029.3|9026.5|9026.8|9024|66
1645115970000|2022-02-17 16:39:30|9027.8|9025|9027.8|9025|9029.8|9027|9024.8|9022|60
1645115980000|2022-02-17 16:39:40|9028.8|9026|9033.3|9030.5|9033.3|9030.5|9028.3|9025.5|45
1645115990000|2022-02-17 16:39:50|9033.8|9031|9029.8|9027|9033.8|9031|9029.8|9027|17
1645116000000|2022-02-17 16:40:00|9030.3|9027.5|9031.3|9028.5|9032.8|9030|9030.3|9027.5|18
1645116010000|2022-02-17 16:40:10|9030.8|9028|9029.8|9027|9031.3|9028.5|9027.3|9024.5|44
1645116020000|2022-02-17 16:40:20|9029.3|9026.5|9028.8|9026|9029.8|9027|9028.3|9025.5|18
1645116030000|2022-02-17 16:40:30|9029.8|9027|9027.8|9025|9030.8|9028|9026.8|9024|43
1645116040000|2022-02-17 16:40:40|9028.3|9025.5|9019.8|9017|9028.3|9025.5|9019.8|9017|162
1645116050000|2022-02-17 16:40:50|9020.3|9017.5|9021.8|9019|9022.3|9019.5|9018.8|9016|193
1645116060000|2022-02-17 16:41:00|9021.3|9018.5|9017.8|9015|9024.3|9021.5|9016.3|9013.5|87
1645116070000|2022-02-17 16:41:10|9015.8|9013|9009.3|9006.5|9016.8|9014|9008.8|9006|159
1645116080000|2022-02-17 16:41:20|9009.8|9007|9009.3|9006.5|9010.8|9008|9008.8|9006|63
1645116090000|2022-02-17 16:41:30|9009.8|9007|9008.2|9005.4|9009.8|9007|9007.7|9004.9|202
1645116100000|2022-02-17 16:41:40|9007.7|9004.9|9006.7|9003.9|9008.7|9005.9|9006.7|9003.9|58
1645116110000|2022-02-17 16:41:50|9005.8|9003|9007.7|9004.9|9008.7|9005.9|9005.7|9002.9|50
1645116120000|2022-02-17 16:42:00|9007.8|9005|9009.2|9006.4|9013.7|9010.9|9007.8|9005|63
1645116130000|2022-02-17 16:42:10|9008.7|9005.9|9010.7|9007.9|9010.7|9007.9|9008.7|9005.9|27
1645116140000|2022-02-17 16:42:20|9011.7|9008.9|9011.2|9008.4|9013.7|9010.9|9011.2|9008.4|28
1645116150000|2022-02-17 16:42:30|9011.7|9008.9|9012.7|9009.9|9016.7|9013.9|9011.7|9008.9|177
1645116160000|2022-02-17 16:42:40|9011.2|9008.4|9012.7|9009.9|9013.2|9010.4|9010.7|9007.9|49
1645116170000|2022-02-17 16:42:50|9013.7|9010.9|9017.7|9014.9|9018.2|9015.4|9013.7|9010.9|78
1645116180000|2022-02-17 16:43:00|9016.7|9013.9|9017.7|9014.9|9018.7|9015.9|9014.7|9011.9|30
1645116190000|2022-02-17 16:43:10|9017.2|9014.4|9018.7|9015.9|9019.2|9016.4|9015.7|9012.9|35
1645116200000|2022-02-17 16:43:20|9019.2|9016.4|9024.2|9021.4|9025.2|9022.4|9018.7|9015.9|54
1645116210000|2022-02-17 16:43:30|9024.7|9021.9|9026.2|9023.4|9026.2|9023.4|9024.7|9021.9|16
1645116220000|2022-02-17 16:43:40|9025.7|9022.9|9026.7|9023.9|9027.2|9024.4|9024.7|9021.9|34
1645116230000|2022-02-17 16:43:50|9027.2|9024.4|9028.2|9025.4|9028.7|9025.9|9026.7|9023.9|23
1645116240000|2022-02-17 16:44:00|9028.7|9025.9|9029.3|9026.5|9029.7|9026.9|9026.7|9023.9|58
1645116250000|2022-02-17 16:44:10|9028.8|9026|9027.7|9024.9|9029.2|9026.4|9027.7|9024.9|9
1645116260000|2022-02-17 16:44:20|9027.8|9025|9030.7|9027.9|9032.7|9029.9|9027.7|9024.9|43
1645116270000|2022-02-17 16:44:30|9029.7|9026.9|9027.7|9024.9|9029.7|9026.9|9027.2|9024.4|8
1645116280000|2022-02-17 16:44:40|9028.7|9025.9|9027.2|9024.4|9029.7|9026.9|9026.7|9023.9|39
1645116290000|2022-02-17 16:44:50|9026.7|9023.9|9030.3|9027.5|9031.8|9029|9026.7|9023.9|109
1645116300000|2022-02-17 16:45:00|9030.2|9027.4|9032.8|9030|9032.8|9030|9029.7|9026.9|64
1645116310000|2022-02-17 16:45:10|9033.2|9030.4|9035.8|9033|9039.8|9037|9032.7|9029.9|216
1645116320000|2022-02-17 16:45:20|9035.3|9032.5|9032.7|9029.9|9035.8|9033|9032.7|9029.9|47
1645116330000|2022-02-17 16:45:30|9032.8|9030|9028.7|9025.9|9033.7|9030.9|9024.7|9021.9|130
1645116340000|2022-02-17 16:45:40|9028.2|9025.4|9029.7|9026.9|9029.7|9026.9|9026.7|9023.9|29
1645116350000|2022-02-17 16:45:50|9031.7|9028.9|9029.2|9026.4|9033.7|9030.9|9028.7|9025.9|61
1645116360000|2022-02-17 16:46:00|9029.7|9026.9|9028.7|9025.9|9030.7|9027.9|9028.7|9025.9|24
1645116370000|2022-02-17 16:46:10|9028.2|9025.4|9031.7|9028.9|9034.7|9031.9|9027.7|9024.9|61
1645116380000|2022-02-17 16:46:20|9031.2|9028.4|9032.7|9029.9|9033.7|9030.9|9031.2|9028.4|21
1645116390000|2022-02-17 16:46:30|9033.7|9030.9|9034.7|9031.9|9035.7|9032.9|9033.2|9030.4|32
1645116400000|2022-02-17 16:46:40|9034.2|9031.4|9033.7|9030.9|9034.7|9031.9|9032.7|9029.9|13
1645116410000|2022-02-17 16:46:50|9034.2|9031.4|9034.2|9031.4|9034.2|9031.4|9033.7|9030.9|10
1645116420000|2022-02-17 16:47:00|9033.7|9030.9|9033.7|9030.9|9036.2|9033.4|9032.7|9029.9|25
1645116430000|2022-02-17 16:47:10|9032.7|9029.9|9030.2|9027.4|9033.2|9030.4|9029.7|9026.9|26
1645116440000|2022-02-17 16:47:20|9030.7|9027.9|9029.7|9026.9|9030.7|9027.9|9029.7|9026.9|10
1645116450000|2022-02-17 16:47:30|9030.7|9027.9|9035.7|9032.9|9036.7|9033.9|9030.7|9027.9|59
1645116460000|2022-02-17 16:47:40|9035.2|9032.4|9032.7|9029.9|9035.7|9032.9|9032.7|9029.9|15
1645116470000|2022-02-17 16:47:50|9031.7|9028.9|9030.7|9027.9|9031.7|9028.9|9028.7|9025.9|49
1645116480000|2022-02-17 16:48:00|9029.7|9026.9|9024.7|9021.9|9031.7|9028.9|9024.7|9021.9|46
1645116490000|2022-02-17 16:48:10|9025.2|9022.4|9022.2|9019.4|9025.7|9022.9|9022.2|9019.4|27
1645116500000|2022-02-17 16:48:20|9022.7|9019.9|9021.7|9018.9|9022.7|9019.9|9019.2|9016.4|37
1645116510000|2022-02-17 16:48:30|9020.7|9017.9|9020.7|9017.9|9020.7|9017.9|9019.7|9016.9|19
1645116520000|2022-02-17 16:48:40|9019.2|9016.4|9023.2|9020.4|9023.7|9020.9|9019.2|9016.4|35
1645116530000|2022-02-17 16:48:50|9023.7|9020.9|9024.7|9021.9|9025.7|9022.9|9023.2|9020.4|67
1645116540000|2022-02-17 16:49:00|9023.7|9020.9|9027.7|9024.9|9029.2|9026.4|9023.7|9020.9|80
1645116550000|2022-02-17 16:49:10|9027.2|9024.4|9022.7|9019.9|9027.7|9024.9|9022.2|9019.4|34
1645116560000|2022-02-17 16:49:20|9022.2|9019.4|9017.7|9014.9|9022.7|9019.9|9016.2|9013.4|139
1645116570000|2022-02-17 16:49:30|9017.2|9014.4|9020.2|9017.4|9021.2|9018.4|9016.2|9012.3|78
1645116580000|2022-02-17 16:49:40|9020.7|9017.9|9017.2|9014.4|9020.7|9017.9|9016.7|9013.9|15
1645116590000|2022-02-17 16:49:50|9017.7|9014.9|9016.7|9013.9|9018.7|9015.9|9016.2|9013.4|25
1645116600000|2022-02-17 16:50:00|9016.2|9013.4|9015.7|9012.9|9017.8|9013.4|9010.7|9007.8|168
1645116610000|2022-02-17 16:50:10|9014.7|9011.9|9014.7|9011.9|9017.7|9014.9|9014.2|9011.4|26
1645116620000|2022-02-17 16:50:20|9014.2|9011.4|9011.7|9008.9|9015.7|9012.9|9010.7|9007.9|48
1645116630000|2022-02-17 16:50:30|9011.2|9008.4|9008.7|9005.9|9011.7|9008.9|9008.2|9005.4|52
1645116640000|2022-02-17 16:50:40|9008.2|9005.4|9001.7|8998.9|9008.2|9005.4|8998.7|8995.9|285
1645116650000|2022-02-17 16:50:50|9002.7|8999.9|9002.7|8999.9|9004.7|9001.9|9000.7|8997.9|117
1645116660000|2022-02-17 16:51:00|9003.7|9000.9|9004.2|9001.4|9005.7|9002.9|9003.2|9000.4|35
1645116670000|2022-02-17 16:51:10|9003.7|9000.9|9002.2|8999.4|9005.7|9002.9|9001.2|8998.4|62
1645116680000|2022-02-17 16:51:20|9001.7|8998.9|9005.7|9002.9|9005.7|9002.9|9001.7|8998.9|40
1645116690000|2022-02-17 16:51:30|9006.7|9003.9|9007.2|9004.4|9009.2|9006.4|9006.7|9003.9|38
1645116700000|2022-02-17 16:51:40|9007.7|9004.9|9009.7|9006.9|9010.7|9007.9|9006.7|9003.9|21
1645116710000|2022-02-17 16:51:50|9010.2|9007.4|9008.7|9005.9|9010.2|9007.4|9008.7|9005.9|27
1645116720000|2022-02-17 16:52:00|9009.7|9006.9|9010.7|9007.9|9010.7|9007.9|9004.7|9001.9|56
1645116730000|2022-02-17 16:52:10|9010.2|9007.4|9006.7|9003.9|9010.7|9007.9|9006.7|9003.9|58
1645116740000|2022-02-17 16:52:20|9006.2|9003.4|9007.7|9004.9|9007.7|9004.9|9004.7|9001.9|31
1645116750000|2022-02-17 16:52:30|9008.7|9005.9|9010.2|9007.4|9010.7|9007.9|9008.2|9005.4|68
1645116760000|2022-02-17 16:52:40|9009.7|9006.9|9010.7|9007.9|9011.7|9008.9|9009.7|9006.9|35
1645116770000|2022-02-17 16:52:50|9010.2|9007.4|9009.7|9006.9|9011.7|9008.9|9006.7|9003.9|52
1645116780000|2022-02-17 16:53:00|9010.7|9007.9|9010.7|9007.9|9010.7|9007.9|9009.7|9006.9|9
1645116790000|2022-02-17 16:53:10|9011.7|9008.9|9011.7|9008.9|9011.7|9008.9|9009.7|9006.9|188
1645116800000|2022-02-17 16:53:20|9011.2|9008.4|9009.2|9006.4|9011.7|9008.9|9008.7|9005.9|22
1645116810000|2022-02-17 16:53:30|9009.7|9006.9|9009.7|9006.9|9011.2|9008.4|9009.7|9006.9|12
1645116820000|2022-02-17 16:53:40|9009.2|9006.4|9009.7|9006.9|9010.7|9007.9|9009.2|9006.4|19
1645116830000|2022-02-17 16:53:50|9010.7|9007.9|9005.7|9002.9|9011.2|9008.4|9004.7|9001.9|31
1645116840000|2022-02-17 16:54:00|9006.7|9003.9|9008.7|9005.9|9008.7|9005.9|9006.2|9003.4|15
1645116850000|2022-02-17 16:54:10|9009.7|9006.9|9009.7|9006.9|9011.7|9008.9|9008.7|9005.9|19
1645116860000|2022-02-17 16:54:20|9010.2|9007.4|9009.7|9006.9|9010.7|9007.9|9009.7|9006.9|9
1645116870000|2022-02-17 16:54:30|9009.2|9006.4|9005.2|9002.4|9009.2|9006.4|9004.7|9001.9|28
1645116880000|2022-02-17 16:54:40|9004.7|9001.9|9002.2|8999.4|9005.2|9002.4|9001.7|8998.9|24
1645116890000|2022-02-17 16:54:50|9001.7|8998.9|9002.7|8999.9|9003.2|9000.4|9000.2|8997.4|88
1645116900000|2022-02-17 16:55:00|9003.2|9000.4|9006.7|9003.9|9006.7|9003.9|9003.2|9000.4|17
1645116910000|2022-02-17 16:55:10|9007.2|9004.4|9006.7|9003.9|9008.7|9005.9|9006.7|9003.9|51
1645116920000|2022-02-17 16:55:20|9007.1|9004.3|9004.6|9001.8|9008.1|9005.3|9002.7|8999.9|121
1645116930000|2022-02-17 16:55:30|9004.7|9001.9|9006.6|9003.8|9006.6|9003.8|9004.6|9001.8|66
1645116940000|2022-02-17 16:55:40|9006.7|9003.9|9006.1|9003.3|9006.7|9003.9|9005.6|9002.8|51
1645116950000|2022-02-17 16:55:50|9004.7|9001.9|9008.6|9005.8|9008.6|9005.8|9004.6|9001.8|36
1645116960000|2022-02-17 16:56:00|9007.6|9004.8|9010.6|9007.8|9011.6|9008.8|9007.6|9004.8|32
1645116970000|2022-02-17 16:56:10|9010.7|9007.9|9007.6|9004.8|9011.1|9008.3|9006.6|9003.8|24
1645116980000|2022-02-17 16:56:20|9007.1|9004.3|9006.6|9003.8|9009.6|9006.8|9006.6|9003.8|30
1645116990000|2022-02-17 16:56:30|9007.1|9004.3|9006.1|9003.3|9009.1|9006.3|9006.1|9003.3|19
1645117000000|2022-02-17 16:56:40|9006.6|9003.8|9009.6|9006.8|9011.1|9008.3|9006.6|9003.8|23
1645117010000|2022-02-17 16:56:50|9009.1|9006.3|9006.6|9003.8|9010.1|9007.3|9006.1|9003.3|50
1645117020000|2022-02-17 16:57:00|9006.1|9003.3|9009.1|9006.3|9009.1|9006.3|9006.1|9003.3|40
1645117030000|2022-02-17 16:57:10|9009.6|9006.8|9010.6|9007.8|9011.6|9008.8|9008.6|9005.8|147
1645117040000|2022-02-17 16:57:20|9011.6|9008.8|9010.6|9007.8|9011.6|9008.8|9009.6|9006.8|46
1645117050000|2022-02-17 16:57:30|9011.6|9008.8|9015.6|9012.8|9015.6|9012.8|9011.6|9008.8|56
1645117060000|2022-02-17 16:57:40|9016.1|9013.3|9014.6|9011.8|9016.6|9013.8|9014.6|9011.8|18
1645117070000|2022-02-17 16:57:50|9015.6|9012.8|9017.1|9014.3|9019.6|9016.8|9014.6|9011.8|110
1645117080000|2022-02-17 16:58:00|9016.6|9013.8|9010.1|9007.3|9017.1|9014.3|9010.1|9004.8|239
1645117090000|2022-02-17 16:58:10|9009.6|9006.8|9008.6|9005.8|9010.1|9007.3|9008.6|9005.8|14
1645117100000|2022-02-17 16:58:20|9008.1|9005.3|9002.6|8999.8|9008.6|9005.8|9002.6|8999.8|35
1645117110000|2022-02-17 16:58:30|9003.1|9000.3|9001.6|8998.8|9003.6|9000.8|9001.6|8998.8|34
1645117120000|2022-02-17 16:58:40|9002.1|8999.3|9003.6|9000.8|9003.6|9000.8|9000.6|8997.8|18
1645117130000|2022-02-17 16:58:50|9003.1|9000.3|9004.6|9001.8|9005.6|9002.8|9002.6|8999.8|27
1645117140000|2022-02-17 16:59:00|9003.6|9000.8|9006.6|9003.8|9006.6|9003.8|9003.1|9000.3|41
1645117150000|2022-02-17 16:59:10|9007.6|9004.8|9009.6|9006.8|9010.1|9007.3|9006.6|9003.8|27
1645117160000|2022-02-17 16:59:20|9010.1|9007.3|9006.6|9003.8|9011.1|9008.3|9005.6|9002.8|36
1645117170000|2022-02-17 16:59:30|9007.6|9004.8|9009.1|9006.3|9009.6|9006.8|9007.1|9004.3|34
1645117180000|2022-02-17 16:59:40|9008.6|9005.8|8999.6|8996.8|9008.6|9005.8|8999.1|8996.3|65
1645117190000|2022-02-17 16:59:50|9000.1|8997.3|9001.6|8998.8|9002.6|8999.8|9000.1|8997.3|39
1645117200000|2022-02-17 17:00:00|9002.6|8999.8|9002.1|8999.3|9006.6|9003.8|9000.6|8997.8|154
1645117210000|2022-02-17 17:00:10|9001.6|8998.8|8992.6|8989.8|9002.6|8999.8|8992.6|8989.8|82
1645117220000|2022-02-17 17:00:20|8992.1|8989.3|8994.6|8991.8|8995.6|8992.8|8992.1|8989.3|63
1645117230000|2022-02-17 17:00:30|8995.1|8992.3|8987.6|8984.8|8995.1|8992.3|8987.1|8984.3|68
1645117240000|2022-02-17 17:00:40|8987.1|8984.3|8989.6|8986.8|8991.6|8988.8|8985.6|8982.8|60
1645117250000|2022-02-17 17:00:50|8988.6|8985.8|8988.1|8985.3|8988.6|8985.8|8985.6|8982.8|26
1645117260000|2022-02-17 17:01:00|8988.6|8985.8|8987.6|8984.8|8990.6|8987.8|8987.1|8984.3|46
1645117270000|2022-02-17 17:01:10|8988.6|8985.8|8988.6|8985.8|8989.6|8986.8|8987.6|8984.8|42
1645117280000|2022-02-17 17:01:20|8988.1|8985.3|8987.6|8984.8|8990.6|8987.8|8986.6|8983.8|99
1645117290000|2022-02-17 17:01:30|8988.6|8985.8|8988.1|8985.3|8988.6|8985.8|8985.6|8982.8|66
1645117300000|2022-02-17 17:01:40|8988.6|8985.8|8992.6|8989.8|8993.6|8990.8|8988.6|8985.8|56
1645117310000|2022-02-17 17:01:50|8993.1|8990.3|8989.1|8986.3|8993.6|8990.8|8988.6|8985.8|42
1645117320000|2022-02-17 17:02:00|8988.6|8985.8|8994.6|8991.8|8994.6|8991.8|8988.6|8985.8|99
1645117330000|2022-02-17 17:02:10|8994.1|8991.3|8994.6|8991.8|8995.1|8992.3|8990.6|8987.8|71
1645117340000|2022-02-17 17:02:20|8995.1|8992.3|8997.6|8994.8|8997.6|8994.8|8993.6|8990.8|28
1645117350000|2022-02-17 17:02:30|8997.1|8994.3|8999.1|8996.3|8999.1|8996.3|8994.6|8991.8|33
1645117360000|2022-02-17 17:02:40|8999.6|8996.8|8999.6|8996.8|9001.6|8998.8|8998.6|8995.8|88
1645117370000|2022-02-17 17:02:50|9001.6|8998.8|9002.6|8999.8|9003.6|9000.8|9000.6|8997.8|69
1645117380000|2022-02-17 17:03:00|9002.1|8999.3|9001.6|8998.8|9003.1|9000.3|9000.6|8997.8|20
1645117390000|2022-02-17 17:03:10|9001.1|8998.3|9006.6|9003.8|9007.6|9004.8|9001.1|8998.3|55
1645117400000|2022-02-17 17:03:20|9005.6|9002.8|9005.6|9002.8|9006.6|9003.8|9002.6|8999.8|18
1645117410000|2022-02-17 17:03:30|9004.6|9001.8|9001.6|8998.8|9006.1|9003.3|9001.6|8998.8|30
1645117420000|2022-02-17 17:03:40|9002.1|8999.3|9000.6|8997.8|9002.1|8999.3|8998.6|8995.8|84
1645117430000|2022-02-17 17:03:50|9000.1|8997.3|8999.6|8996.8|9000.6|8997.8|8997.6|8994.8|30
1645117440000|2022-02-17 17:04:00|8999.1|8996.3|9000.1|8997.3|9005.6|9002.8|8997.6|8994.8|78
1645117450000|2022-02-17 17:04:10|8999.6|8996.8|8999.6|8996.8|9001.6|8998.8|8999.1|8996.3|19
1645117460000|2022-02-17 17:04:20|9000.1|8997.3|9000.1|8997.3|9000.6|8997.8|8997.6|8994.8|27
1645117470000|2022-02-17 17:04:30|8999.6|8996.8|9000.6|8997.8|9001.6|8998.8|8998.1|8995.3|25
1645117480000|2022-02-17 17:04:40|9001.1|8998.3|9005.6|9002.8|9007.6|9004.8|9000.1|8997.3|81
1645117490000|2022-02-17 17:04:50|9005.1|9002.3|9005.1|9002.3|9005.6|9002.8|9004.6|9001.8|22
1645117500000|2022-02-17 17:05:00|9005.6|9002.8|9006.6|9003.8|9007.6|9004.8|9005.1|9002.3|30
1645117510000|2022-02-17 17:05:10|9007.1|9004.3|9003.6|9000.8|9007.6|9004.8|9003.6|9000.8|44
1645117520000|2022-02-17 17:05:20|9004.6|9001.8|9009.6|9006.8|9010.6|9007.8|9004.6|9001.8|94
1645117530000|2022-02-17 17:05:30|9010.1|9007.3|9013.6|9010.8|9014.6|9011.8|9010.1|9007.3|47
1645117540000|2022-02-17 17:05:40|9014.6|9011.8|9014.6|9011.8|9015.1|9012.3|9012.6|9009.8|46
1645117550000|2022-02-17 17:05:50|9014.1|9011.3|9016.6|9013.8|9017.6|9014.8|9013.1|9010.3|28
1645117560000|2022-02-17 17:06:00|9016.1|9013.3|9022.6|9019.8|9023.1|9020.3|9015.6|9012.8|92
1645117570000|2022-02-17 17:06:10|9024.1|9021.3|9024.1|9021.3|9025.6|9022.8|9022.6|9019.8|71
1645117580000|2022-02-17 17:06:20|9023.6|9020.8|9026.6|9023.8|9027.6|9024.8|9023.6|9020.8|50
1645117590000|2022-02-17 17:06:30|9027.1|9024.3|9024.6|9021.8|9027.6|9024.8|9023.6|9020.8|150
1645117600000|2022-02-17 17:06:40|9024.1|9021.3|9022.6|9019.8|9024.6|9021.8|9021.6|9018.8|42
1645117610000|2022-02-17 17:06:50|9023.6|9020.8|9023.6|9020.8|9026.6|9023.8|9023.1|9020.3|47
1645117620000|2022-02-17 17:07:00|9023.1|9020.3|9021.6|9018.8|9023.6|9020.8|9019.6|9016.8|50
1645117630000|2022-02-17 17:07:10|9021.1|9018.3|9023.6|9020.8|9023.6|9020.8|9018.6|9015.8|87
1645117640000|2022-02-17 17:07:20|9022.6|9019.8|9023.1|9020.3|9024.1|9021.3|9021.6|9018.8|25
1645117650000|2022-02-17 17:07:30|9022.6|9019.8|9024.6|9021.8|9026.1|9023.3|9021.6|9018.8|57
1645117660000|2022-02-17 17:07:40|9023.6|9020.8|9024.6|9021.8|9025.6|9022.8|9021.6|9018.8|37
1645117670000|2022-02-17 17:07:50|9025.1|9022.3|9025.6|9022.8|9025.6|9022.8|9023.6|9020.8|38
1645117680000|2022-02-17 17:08:00|9026.6|9023.8|9028.6|9025.8|9030.1|9027.3|9024.6|9021.8|332
1645117690000|2022-02-17 17:08:10|9029.1|9026.3|9028.6|9025.8|9031.6|9028.8|9027.6|9024.8|45
1645117700000|2022-02-17 17:08:20|9028.1|9025.3|9027.6|9024.8|9029.1|9026.3|9025.6|9022.8|222
1645117710000|2022-02-17 17:08:30|9027.1|9024.3|9024.6|9021.8|9027.1|9024.3|9023.6|9020.8|22
1645117720000|2022-02-17 17:08:40|9024.1|9021.3|9024.6|9021.8|9028.6|9025.8|9024.1|9021.3|22
1645117730000|2022-02-17 17:08:50|9026.1|9023.3|9024.6|9021.8|9026.1|9023.3|9023.6|9020.8|128
1645117740000|2022-02-17 17:09:00|9024.1|9021.3|9026.6|9023.8|9026.6|9023.8|9021.6|9018.8|175
1645117750000|2022-02-17 17:09:10|9027.1|9024.3|9023.6|9020.8|9028.1|9025.3|9023.6|9020.8|20
1645117760000|2022-02-17 17:09:20|9022.6|9019.8|9022.6|9019.8|9025.6|9022.8|9021.6|9018.8|81
1645117770000|2022-02-17 17:09:30|9023.6|9020.8|9023.6|9020.8|9024.6|9021.8|9021.1|9018.3|24
1645117780000|2022-02-17 17:09:40|9023.1|9020.3|9028.1|9025.3|9028.1|9025.3|9023.1|9020.3|106
1645117790000|2022-02-17 17:09:50|9027.6|9024.8|9027.1|9024.3|9027.6|9024.8|9024.6|9021.8|114
1645117800000|2022-02-17 17:10:00|9027.6|9024.8|9025.6|9022.8|9031.1|9028.3|9024.6|9021.8|25
1645117810000|2022-02-17 17:10:10|9025.1|9022.3|9026.6|9023.8|9028.6|9025.8|9023.6|9020.8|24
1645117820000|2022-02-17 17:10:20|9027.1|9024.3|9025.6|9022.8|9027.1|9024.3|9024.6|9021.8|41
1645117830000|2022-02-17 17:10:30|9026.1|9023.3|9024.6|9021.8|9027.1|9024.3|9023.6|9020.8|50
1645117840000|2022-02-17 17:10:40|9025.6|9022.8|9026.6|9023.8|9026.6|9023.8|9024.6|9021.8|10
1645117850000|2022-02-17 17:10:50|9027.6|9024.8|9024.1|9021.3|9027.6|9024.8|9023.1|9020.3|52
1645117860000|2022-02-17 17:11:00|9024.6|9021.8|9026.6|9023.8|9026.6|9023.8|9023.6|9020.8|12
1645117870000|2022-02-17 17:11:10|9029|9026.2|9031.1|9028.3|9032.6|9029.8|9028.6|9025.8|142
1645117880000|2022-02-17 17:11:20|9030.6|9027.8|9027.1|9024.3|9031.6|9028.8|9026.6|9023.8|36
1645117890000|2022-02-17 17:11:30|9027.6|9024.8|9027.1|9024.3|9029.6|9026.8|9026.1|9023.3|85
1645117900000|2022-02-17 17:11:40|9027.6|9024.8|9024.6|9021.8|9027.6|9024.8|9022.6|9019.8|52
1645117910000|2022-02-17 17:11:50|9025.6|9022.8|9022.1|9019.3|9025.6|9022.8|9021.6|9018.8|86
1645117920000|2022-02-17 17:12:00|9022.6|9019.8|9021.6|9018.8|9024|9021.2|9021.1|9018.3|40
1645117930000|2022-02-17 17:12:10|9020.6|9017.8|9017.1|9014.3|9021.6|9018.8|9016.6|9013.8|246
1645117940000|2022-02-17 17:12:20|9017.6|9014.8|9015.6|9012.8|9017.6|9014.8|9014.1|9011.3|43
1645117950000|2022-02-17 17:12:30|9016.1|9013.3|9012.1|9009.3|9017.1|9014.3|9012.1|9009.3|102
1645117960000|2022-02-17 17:12:40|9012.6|9009.8|9013.1|9010.3|9014.6|9011.8|9012.1|9009.3|67
1645117970000|2022-02-17 17:12:50|9012.6|9009.8|9015.1|9012.3|9015.6|9012.8|9012.6|9009.8|38
1645117980000|2022-02-17 17:13:00|9015.6|9012.8|9015.1|9012.3|9016.1|9013.3|9014.6|9011.8|45
1645117990000|2022-02-17 17:13:10|9015.6|9012.8|9018.6|9015.8|9019.6|9016.8|9014.6|9011.8|52
1645118000000|2022-02-17 17:13:20|9018.1|9015.3|9017.6|9014.8|9018.6|9015.8|9016.6|9013.8|28
1645118010000|2022-02-17 17:13:30|9016.6|9013.8|9011.1|9008.3|9016.6|9013.8|9008.6|9005.8|191
1645118020000|2022-02-17 17:13:40|9011.5|9008.7|9013|9010.2|9013|9010.2|9010.5|9007.7|39
1645118030000|2022-02-17 17:13:50|9012.6|9009.8|9012|9009.2|9013|9010.2|9010.1|9007.3|21
1645118040000|2022-02-17 17:14:00|9011.5|9008.7|9011|9008.2|9015.5|9012.7|9010.5|9007.7|67
1645118050000|2022-02-17 17:14:10|9010.5|9007.7|9013|9010.2|9013|9010.2|9009.5|9006.7|23
1645118060000|2022-02-17 17:14:20|9012.5|9009.7|9011.5|9008.7|9013.5|9010.7|9010.5|9007.7|350
1645118070000|2022-02-17 17:14:30|9012.5|9009.7|9011.5|9008.7|9015.5|9012.7|9011.5|9008.7|65
1645118080000|2022-02-17 17:14:40|9012|9009.2|9012.5|9009.7|9013.5|9010.7|9011.5|9008.7|35
1645118090000|2022-02-17 17:14:50|9011.5|9008.7|9014.5|9011.7|9015|9012.2|9009.5|9006.7|40
1645118100000|2022-02-17 17:15:00|9014|9011.2|9014.5|9011.7|9014.5|9011.7|9010.5|9007.7|30
1645118110000|2022-02-17 17:15:10|9014|9011.2|9011.5|9008.7|9014|9011.2|9011|9008.2|13
1645118120000|2022-02-17 17:15:20|9011|9008.2|9010.5|9007.7|9012|9009.2|9009.5|9006.7|17
1645118130000|2022-02-17 17:15:30|9009|9006.2|9008.5|9005.7|9009.5|9006.7|9006.5|9003.7|66
1645118140000|2022-02-17 17:15:40|9009.5|9006.7|9007|9004.2|9009.5|9006.7|9007|9004.2|39
1645118150000|2022-02-17 17:15:50|9007.5|9004.7|9009.5|9006.7|9011.5|9008.7|9007|9004.2|47
1645118160000|2022-02-17 17:16:00|9009|9006.2|9010.5|9007.7|9011|9008.2|9007.5|9004.7|126
1645118170000|2022-02-17 17:16:10|9012.5|9009.7|9013|9010.2|9014|9011.2|9011.5|9008.7|119
1645118180000|2022-02-17 17:16:20|9013.5|9010.7|9015.5|9012.7|9017.5|9014.7|9013|9010.2|178
1645118190000|2022-02-17 17:16:30|9016|9013.2|9013.5|9010.7|9016.5|9013.7|9013.5|9010.7|13
1645118200000|2022-02-17 17:16:40|9014.5|9011.7|9011.5|9008.7|9014.5|9011.7|9011.5|9008.7|18
1645118210000|2022-02-17 17:16:50|9011|9008.2|9011.5|9008.7|9011.5|9008.7|9009.5|9006.7|17
1645118220000|2022-02-17 17:17:00|9012.5|9009.7|9011|9008.2|9013.5|9010.7|9011|9008.2|33
1645118230000|2022-02-17 17:17:10|9011.5|9008.7|9009.5|9006.7|9011.5|9008.7|9008.5|9005.7|29
1645118240000|2022-02-17 17:17:20|||||||||19
1645118250000|2022-02-17 17:17:30|9010.5|9007.7|9013.5|9010.7|9013.5|9010.7|9010.5|9007.7|30
1645118260000|2022-02-17 17:17:40|9013|9010.2|9013.5|9010.7|9013.5|9010.7|9012.5|9009.7|3
1645118270000|2022-02-17 17:17:50|9014.5|9011.7|9018.5|9015.7|9019.5|9016.7|9014|9011.2|28
1645118280000|2022-02-17 17:18:00|9019|9016.2|9022.5|9019.7|9023|9020.2|9016|9013.2|202
1645118290000|2022-02-17 17:18:10|9023|9020.2|9026.5|9023.7|9027|9024.2|9022.5|9019.7|99
1645118300000|2022-02-17 17:18:20|9026|9023.2|9027.5|9024.7|9028|9025.2|9025.5|9022.7|105
1645118310000|2022-02-17 17:18:30|9028.5|9025.7|9027.5|9024.7|9028.5|9025.7|9025.5|9022.7|41
1645118320000|2022-02-17 17:18:40|9026.5|9023.7|9029.5|9026.7|9030|9027.2|9026.5|9023.7|47
1645118330000|2022-02-17 17:18:50|9029|9026.2|9031.5|9028.7|9032|9029.2|9027.5|9024.7|32
1645118340000|2022-02-17 17:19:00|9031|9028.2|9029.5|9026.7|9031|9028.2|9028.5|9025.7|31
1645118350000|2022-02-17 17:19:10|9029|9026.2|9024.5|9021.7|9029.5|9026.7|9022.5|9019.7|41
1645118360000|2022-02-17 17:19:20|9023.5|9020.7|9021.5|9018.7|9023.5|9020.7|9021.5|9018.7|18
1645118370000|2022-02-17 17:19:30|9022|9019.2|9022.5|9019.7|9023|9020.2|9022|9019.2|58
1645118380000|2022-02-17 17:19:40|9021.5|9018.7|9020.5|9017.7|9021.5|9018.7|9020|9017.2|50
1645118390000|2022-02-17 17:19:50|9021.5|9018.7|9021|9018.2|9021.5|9018.7|9020.5|9017.7|10
1645118400000|2022-02-17 17:20:00|9021.5|9018.7|9017.5|9014.7|9022|9019.2|9016.5|9013.7|69
1645118410000|2022-02-17 17:20:10|9017|9014.2|9015.5|9012.7|9017|9014.2|9015.5|9012.7|26
1645118420000|2022-02-17 17:20:20|9014.5|9011.7|9013.5|9010.7|9015.5|9012.7|9011.5|9008.7|57
1645118430000|2022-02-17 17:20:30|9012.5|9009.7|9011.5|9008.7|9012.5|9009.7|9010.5|9007.7|25
1645118440000|2022-02-17 17:20:40|9010.5|9007.7|9007.5|9004.7|9012.5|9009.7|9007.5|9004.7|72
1645118450000|2022-02-17 17:20:50|9008|9005.2|9005|9002.2|9008|9005.2|9005|9002.2|26
1645118460000|2022-02-17 17:21:00|9005.5|9002.7|9006|9003.2|9006.5|9003.7|9004|9001.2|45
1645118470000|2022-02-17 17:21:10|9005.5|9002.7|9008.5|9005.7|9011.5|9008.7|9005.5|9002.7|52
1645118480000|2022-02-17 17:21:20|9009|9006.2|9009|9006.2|9009.5|9006.7|9007.5|9004.7|13
1645118490000|2022-02-17 17:21:30|9008.5|9005.7|9009.5|9006.7|9010.5|9007.7|9007.5|9004.7|25
1645118500000|2022-02-17 17:21:40|9009|9006.2|9011.5|9008.7|9012.5|9009.7|9009|9006.2|90
1645118510000|2022-02-17 17:21:50|9012|9009.2|9013.1|9010.3|9014.5|9011.7|9011.5|9008.7|60
1645118520000|2022-02-17 17:22:00|9013|9010.2|9019.6|9016.8|9019.6|9016.8|9011.6|9008.8|112
1645118530000|2022-02-17 17:22:10|9020.1|9017.3|9023.6|9020.8|9026.6|9023.8|9020.1|9017.3|154
1645118540000|2022-02-17 17:22:20|9022.6|9019.8|9023.6|9020.8|9025.1|9022.3|9020.6|9017.8|146
1645118550000|2022-02-17 17:22:30|9022.6|9019.8|9018.6|9015.8|9022.6|9019.8|9018.6|9015.8|104
1645118560000|2022-02-17 17:22:40|9018.1|9015.3|9017.6|9014.8|9018.6|9015.8|9016.6|9013.8|25
1645118570000|2022-02-17 17:22:50|9018.1|9015.3|9019.6|9016.8|9019.6|9016.8|9017.6|9014.8|44
1645118580000|2022-02-17 17:23:00|9018.6|9015.8|9016.6|9013.8|9018.6|9015.8|9015.6|9012.8|138
1645118590000|2022-02-17 17:23:10|9017.1|9014.3|9021.6|9018.8|9021.6|9018.8|9017.1|9014.3|14
1645118600000|2022-02-17 17:23:20|9020.6|9017.8|9021.1|9018.3|9021.6|9018.8|9019.6|9016.8|19
1645118610000|2022-02-17 17:23:30|9021.6|9018.8|9016.6|9013.8|9021.6|9018.8|9016.6|9013.8|20
1645118620000|2022-02-17 17:23:40|9015.6|9012.8|9016.1|9013.3|9016.6|9013.8|9015.6|9012.8|15
1645118630000|2022-02-17 17:23:50|9015.6|9012.8|9017.1|9014.3|9017.1|9014.3|9015.6|9012.8|18
1645118640000|2022-02-17 17:24:00|9014.6|9011.8|9013|9010.2|9015.6|9012.8|9012.6|9009.8|96
1645118650000|2022-02-17 17:24:10|9012.5|9009.7|9014.5|9011.7|9014.5|9011.7|9012.5|9009.7|26
1645118660000|2022-02-17 17:24:20|9015.5|9012.7|9016.5|9013.7|9016.5|9013.7|9013.5|9010.7|36
1645118670000|2022-02-17 17:24:30|9016|9013.2|9018.5|9015.7|9018.5|9015.7|9015|9012.2|16
1645118680000|2022-02-17 17:24:40|9019|9016.2|9019.5|9016.7|9021|9018.2|9018.5|9015.7|28
1645118690000|2022-02-17 17:24:50|9019|9016.2|9021.5|9018.7|9023|9020.2|9019|9016.2|38
1645118700000|2022-02-17 17:25:00|9020.5|9017.7|9022|9019.2|9024.5|9021.7|9020.5|9017.7|134
1645118710000|2022-02-17 17:25:10|9022.5|9019.7|9020|9017.2|9023|9020.2|9020|9017.2|29
1645118720000|2022-02-17 17:25:20|9019.5|9016.7|9019.5|9016.7|9020|9017.2|9017.5|9014.7|32
1645118730000|2022-02-17 17:25:30|9020.5|9017.7|9025|9022.2|9025.5|9022.7|9020.5|9017.7|27
1645118740000|2022-02-17 17:25:40|9024.5|9021.7|9022.5|9019.7|9025|9022.2|9021|9018.2|55
1645118750000|2022-02-17 17:25:50|9022|9019.2|9023|9020.2|9024|9021.2|9021.5|9018.7|9
1645118760000|2022-02-17 17:26:00|9023.5|9020.7|9018.5|9015.7|9023.5|9020.7|9017.5|9014.7|36
1645118770000|2022-02-17 17:26:10|9017.5|9014.7|9019.5|9016.7|9019.5|9016.7|9017.5|9014.7|18
1645118780000|2022-02-17 17:26:20|9018.5|9015.7|9017.5|9014.7|9018.5|9015.7|9014|9011.2|38
1645118790000|2022-02-17 17:26:30|9018|9015.2|9022|9019.2|9022.5|9019.7|9018|9015.2|17
1645118800000|2022-02-17 17:26:40|9021.5|9018.7|9019.5|9016.7|9022|9019.2|9019.5|9016.7|7
1645118810000|2022-02-17 17:26:50|9020.5|9017.7|9019.5|9016.7|9020.5|9017.7|9019.5|9016.7|8
1645118820000|2022-02-17 17:27:00|9018.5|9015.7|9024.5|9021.7|9024.5|9021.7|9018.5|9015.7|136
1645118830000|2022-02-17 17:27:10|9024|9021.2|9017|9014.2|9024|9021.2|9016.5|9013.7|108
1645118840000|2022-02-17 17:27:20|9017.5|9014.7|9018|9015.2|9018.5|9015.7|9016.5|9013.7|20
1645118850000|2022-02-17 17:27:30|9017.5|9014.7|9015|9012.2|9018|9015.2|9014.5|9011.7|43
1645118860000|2022-02-17 17:27:40|9015.5|9012.7|9015.5|9012.7|9016|9013.2|9012.5|9009.7|17
1645118870000|2022-02-17 17:27:50|9014.5|9011.7|9018.5|9015.7|9018.5|9015.7|9014.5|9011.7|30
1645118880000|2022-02-17 17:28:00|9018|9015.2|9015.5|9012.7|9018.5|9015.7|9015.5|9012.7|28
1645118890000|2022-02-17 17:28:10|9016|9013.2|9017.5|9014.7|9019.5|9016.7|9016|9013.2|48
1645118900000|2022-02-17 17:28:20|9018.5|9015.7|9019|9016.2|9019.5|9016.7|9017.5|9014.7|17
1645118910000|2022-02-17 17:28:30|9018.5|9015.7|9016.5|9013.7|9019|9016.2|9016.5|9013.7|15
1645118920000|2022-02-17 17:28:40|9017|9014.2|9017|9014.2|9018|9015.2|9016.5|9013.7|9
1645118930000|2022-02-17 17:28:50|9016.5|9013.7|9016|9013.2|9016.5|9013.7|9015.5|9012.7|15
1645118940000|2022-02-17 17:29:00|9015.5|9012.7|9021.5|9018.7|9022.5|9019.7|9015.5|9012.7|24
1645118950000|2022-02-17 17:29:10|9021|9018.2|9019.5|9016.7|9021|9018.2|9019|9016.2|2
1645118960000|2022-02-17 17:29:20|9017.5|9014.7|9015.5|9012.7|9017.5|9014.7|9014.5|9011.7|69
1645118970000|2022-02-17 17:29:30|9016.5|9013.7|9013.5|9010.7|9016.5|9013.7|9011.5|9008.7|37
1645118980000|2022-02-17 17:29:40|9013|9010.2|9010.5|9007.7|9013.5|9010.7|9010.5|9007.7|22
1645118990000|2022-02-17 17:29:50|9009.5|9006.7|9006.5|9003.7|9009.5|9006.7|9005.5|9002.7|25
1645119000000|2022-02-17 17:30:00|9007|9004.2|9010.5|9007.7|9011.5|9008.7|9005.5|9002.7|212
1645119010000|2022-02-17 17:30:10|9009.5|9006.7|9010.5|9007.7|9012.5|9009.7|9009.5|9006.7|20
1645119020000|2022-02-17 17:30:20|9010|9007.2|9009|9006.2|9010.5|9007.7|9007.5|9004.7|34
1645119030000|2022-02-17 17:30:30|9009.5|9006.7|9007.5|9004.7|9010.5|9007.7|9006.5|9003.7|50
1645119040000|2022-02-17 17:30:40|9006.5|9003.7|9003.5|9000.7|9007.5|9004.7|9003.5|9000.7|61
1645119050000|2022-02-17 17:30:50|9002.5|8999.7|9000|8997.2|9002.5|8999.7|8999.5|8996.7|133
1645119060000|2022-02-17 17:31:00|9000.5|8997.7|8999.5|8996.7|9000.5|8997.7|8999.5|8996.7|20
1645119070000|2022-02-17 17:31:10|9000|8997.2|8996.5|8993.7|9000|8997.2|8996.5|8993.7|68
1645119080000|2022-02-17 17:31:20|8996|8993.2|8996.5|8993.7|8999.5|8996.7|8996|8993.2|47
1645119090000|2022-02-17 17:31:30|8995.5|8992.7|8988.5|8985.7|8995.5|8992.7|8988.5|8985.7|124
1645119100000|2022-02-17 17:31:40|8987.5|8984.7|8984.5|8981.7|8990|8987.2|8982.5|8979.7|121
1645119110000|2022-02-17 17:31:50|8984|8981.2|8985|8982.2|8986.5|8983.7|8983.5|8980.7|55
1645119120000|2022-02-17 17:32:00|8985.5|8982.7|8990.5|8987.7|8991|8988.2|8985|8982.2|96
1645119130000|2022-02-17 17:32:10|8991|8988.2|8988.5|8985.7|8991|8988.2|8987.5|8984.7|29
1645119140000|2022-02-17 17:32:20|8988|8985.2|8986.5|8983.7|8990|8987.2|8986|8983.2|54
1645119150000|2022-02-17 17:32:30|8987|8984.2|8987.5|8984.7|8988.5|8985.7|8986.5|8983.7|13
1645119160000|2022-02-17 17:32:40|8988|8985.2|8988.5|8985.7|8990.5|8987.7|8988|8985.2|38
1645119170000|2022-02-17 17:32:50|8989.5|8986.7|8991.5|8988.7|8991.5|8988.7|8987|8984.2|38
1645119180000|2022-02-17 17:33:00|8990.5|8987.7|8990|8987.2|8993.5|8990.7|8987.5|8984.7|49
1645119190000|2022-02-17 17:33:10|8987.5|8984.7|8985.5|8982.7|8989|8986.2|8985.5|8982.7|169
1645119200000|2022-02-17 17:33:20|8985|8982.2|8981.5|8978.7|8985.5|8982.7|8977|8974.2|118
1645119210000|2022-02-17 17:33:30|8980.5|8977.7|8982|8979.2|8983|8980.2|8978.5|8975.7|69
1645119220000|2022-02-17 17:33:40|8982.5|8979.7|8982.5|8979.7|8983.5|8980.7|8982.5|8979.7|15
1645119230000|2022-02-17 17:33:50|8983|8980.2|8983|8980.2|8984|8981.2|8980|8977.2|39
1645119240000|2022-02-17 17:34:00|8983.5|8980.7|8984.5|8981.7|8984.5|8981.7|8981.5|8978.7|27
1645119250000|2022-02-17 17:34:10|8985.5|8982.7|8988.5|8985.7|8990|8987.2|8985.5|8982.7|68
1645119260000|2022-02-17 17:34:20|8988|8985.2|8991.5|8988.7|8992.5|8989.7|8988|8985.2|54
1645119270000|2022-02-17 17:34:30|8992|8989.2|8995|8992.2|8995|8992.2|8992|8989.2|34
1645119280000|2022-02-17 17:34:40|8995.5|8992.7|8993.5|8990.7|8995.5|8992.7|8993.5|8990.7|41
1645119290000|2022-02-17 17:34:50|8994|8991.2|8997.5|8994.7|8997.5|8994.7|8994|8991.2|15
1645119300000|2022-02-17 17:35:00|8998.5|8995.7|8995|8992.2|8998.5|8995.7|8994.5|8991.7|75
1645119310000|2022-02-17 17:35:10|8995.5|8992.7|8993.5|8990.7|8996|8993.2|8992.5|8989.7|71
1645119320000|2022-02-17 17:35:20|8994|8991.2|8994.5|8991.7|8995|8992.2|8992.5|8989.7|81
1645119330000|2022-02-17 17:35:30|8995.5|8992.7|8995|8992.2|8995.5|8992.7|8994.5|8991.7|8
1645119340000|2022-02-17 17:35:40|8994.5|8991.7|8992.5|8989.7|8994.5|8991.7|8992.5|8989.7|14
1645119350000|2022-02-17 17:35:50|8993|8990.2|8993|8990.2|8993.5|8990.7|8992.5|8989.7|7
1645119360000|2022-02-17 17:36:00|8993.5|8990.7|8993|8990.2|8993.5|8990.7|8991.5|8988.7|50
1645119370000|2022-02-17 17:36:10|8992.5|8989.7|8991.5|8988.7|8993|8990.2|8989.5|8986.7|23
1645119380000|2022-02-17 17:36:20|8990.5|8987.7|8991.5|8988.7|8992.5|8989.7|8990.5|8987.7|17
1645119390000|2022-02-17 17:36:30|8992.5|8989.7|8993|8990.2|8993.5|8990.7|8991.5|8988.7|13
1645119400000|2022-02-17 17:36:40|8992.5|8989.7|8997.5|8994.7|8997.5|8994.7|8991.5|8988.7|49
1645119410000|2022-02-17 17:36:50|8998.5|8995.7|9003.5|9000.7|9004|9001.2|8997.5|8994.7|176
1645119420000|2022-02-17 17:37:00|9003|9000.2|9001.5|8998.7|9005.5|9002.7|9001.5|8998.7|41
1645119430000|2022-02-17 17:37:10|9002.5|8999.7|9006.5|9003.7|9006.5|9003.7|9002.5|8999.7|56
1645119440000|2022-02-17 17:37:20|9007|9004.2|9005|9002.2|9007.5|9004.7|9004.5|9001.7|41
1645119450000|2022-02-17 17:37:30|9004.5|9001.7|9008.5|9005.7|9008.5|9005.7|9004.5|9001.7|56
1645119460000|2022-02-17 17:37:40|9008|9005.2|9007|9004.2|9008.5|9005.7|9007|9004.2|24
1645119470000|2022-02-17 17:37:50|9006.5|9003.7|9008|9005.2|9009|9006.2|9006.5|9003.7|35
1645119480000|2022-02-17 17:38:00|9008.5|9005.7|9011|9008.2|9011|9008.2|9006.5|9003.7|53
1645119490000|2022-02-17 17:38:10|9011.5|9008.7|9015.5|9012.7|9015.5|9012.7|9011.5|9008.7|47
1645119500000|2022-02-17 17:38:20|9014.5|9011.7|9013|9010.2|9015.5|9012.7|9011.5|9008.7|42
1645119510000|2022-02-17 17:38:30|9013.5|9010.7|9012.5|9009.7|9014.5|9011.7|9012|9009.2|16
1645119520000|2022-02-17 17:38:40|9011.5|9008.7|9011.5|9008.7|9012.5|9009.7|9010.5|9007.7|11
1645119530000|2022-02-17 17:38:50|9012.5|9009.7|9011.5|9008.7|9012.5|9009.7|9011.5|9008.7|16
1645119540000|2022-02-17 17:39:00|9011|9008.2|9011|9008.2|9012.5|9009.7|9011|9008.2|13
1645119550000|2022-02-17 17:39:10|9010.5|9007.7|9007|9004.2|9010.5|9007.7|9006|9003.2|67
1645119560000|2022-02-17 17:39:20|9007.5|9004.7|9006.5|9003.7|9007.5|9004.7|9006.5|9003.7|9
1645119570000|2022-02-17 17:39:30|9007|9004.2|9004.5|9001.7|9007.5|9004.7|9003.5|9000.7|69
1645119580000|2022-02-17 17:39:40|9004|9001.2|9003.9|9001.1|9004.5|9001.7|9002.4|8999.6|25
1645119590000|2022-02-17 17:39:50|9004.4|9001.6|9006.4|9003.6|9007.4|9004.6|9004.4|9001.6|36
1645119600000|2022-02-17 17:40:00|9006.9|9004.1|9006.4|9003.6|9009.4|9006.6|9006.4|9003.6|19
1645119610000|2022-02-17 17:40:10|9007.4|9004.6|9010|9007.2|9010.5|9007.7|9007|9004.2|21
1645119620000|2022-02-17 17:40:20|9010.4|9007.6|9012.5|9009.7|9014|9011.2|9010.4|9007.6|94
1645119630000|2022-02-17 17:40:30|9012.4|9009.6|9010|9007.2|9012.5|9009.7|9009|9006.2|72
1645119640000|2022-02-17 17:40:40|9009.5|9006.7|9008.5|9005.7|9010|9007.2|9008.5|9005.7|11
1645119650000|2022-02-17 17:40:50|9008.9|9006.1|9007.9|9005.1|9008.9|9006.1|9007.5|9004.7|4
1645119660000|2022-02-17 17:41:00|9008.4|9005.6|9005.4|9002.6|9008.4|9005.6|9005.4|9002.6|49
1645119670000|2022-02-17 17:41:10|9004.4|9001.6|9005.9|9003.1|9005.9|9003.1|9003.5|9000.7|19
1645119680000|2022-02-17 17:41:20|9005.4|9002.6|9005.9|9003.1|9006.4|9003.6|9005.4|9002.6|7
1645119690000|2022-02-17 17:41:30|9006.4|9003.6|9006.4|9003.6|9006.4|9003.6|9005.4|9002.6|13
1645119700000|2022-02-17 17:41:40|9005.4|9002.6|9005.4|9002.6|9006.4|9003.6|9004.4|9001.6|19
1645119710000|2022-02-17 17:41:50|9006.4|9003.6|9003.4|9000.6|9006.4|9003.6|9003.4|9000.6|11
1645119720000|2022-02-17 17:42:00|9001.9|8999.1|9002.4|8999.6|9003.9|9001.1|9001.4|8998.6|45
1645119730000|2022-02-17 17:42:10|9001.4|8998.6|9001.4|8998.6|9002.4|8999.6|9000.9|8998.1|31
1645119740000|2022-02-17 17:42:20|9000.4|8997.6|9003.4|9000.6|9003.4|9000.6|8999.9|8997.1|43
1645119750000|2022-02-17 17:42:30|9002.9|9000.1|9001.9|8999.1|9002.9|9000.1|9001.9|8999.1|47
1645119760000|2022-02-17 17:42:40|9002.4|8999.6|8999.9|8997.1|9002.4|8999.6|8999.4|8996.6|30
1645119770000|2022-02-17 17:42:50|8999.4|8996.6|8999.9|8997.1|9000.4|8997.6|8998.4|8995.6|18
1645119780000|2022-02-17 17:43:00|8999.4|8996.6|8996.9|8994.1|9000.4|8997.6|8996.4|8993.6|25
1645119790000|2022-02-17 17:43:10|8996.4|8993.6|8992.9|8990.1|8997.4|8994.6|8992.9|8990.1|78
1645119800000|2022-02-17 17:43:20|8992.4|8989.6|8994.9|8992.1|8995.4|8992.6|8992.4|8989.6|49
1645119810000|2022-02-17 17:43:30|8994.4|8991.6|8993.9|8991.1|8995.4|8992.6|8993.4|8990.6|10
1645119820000|2022-02-17 17:43:40|8994.4|8991.6|8992.4|8989.6|8994.9|8992.1|8990.4|8987.6|56
1645119830000|2022-02-17 17:43:50|8991.4|8988.6|8989.9|8987.1|8991.9|8989.1|8989.4|8986.6|17
1645119840000|2022-02-17 17:44:00|8989.4|8986.6|8989.4|8986.6|8992.4|8989.6|8989.4|8986.6|47
1645119850000|2022-02-17 17:44:10|8988.9|8986.1|8988.4|8985.6|8989.4|8986.6|8986.4|8983.6|88
1645119860000|2022-02-17 17:44:20|8987.4|8984.6|8987.4|8984.6|8987.9|8985.1|8986.9|8984.1|18
1645119870000|2022-02-17 17:44:30|8986.4|8983.6|8987.4|8984.6|8990.4|8987.6|8986.4|8983.6|39
1645119880000|2022-02-17 17:44:40|8986.9|8984.1|8990.4|8987.6|8990.4|8987.6|8986.4|8983.6|39
1645119890000|2022-02-17 17:44:50|8989.9|8987.1|8989.4|8986.6|8990.4|8987.6|8989.4|8986.6|5
1645119900000|2022-02-17 17:45:00|8988.4|8985.6|8988.4|8985.6|8990.4|8987.6|8988.4|8985.6|26
1645119910000|2022-02-17 17:45:10|8988.9|8986.1|8988.4|8985.6|8990.4|8987.6|8987.4|8984.6|87
1645119920000|2022-02-17 17:45:20|8989.4|8986.6|8990.4|8987.6|8990.4|8987.6|8989.4|8986.6|36
1645119930000|2022-02-17 17:45:30|8991.4|8988.6|8988.9|8986.1|8991.4|8988.6|8988.9|8986.1|26
1645119940000|2022-02-17 17:45:40|8989.4|8986.6|8984.9|8982.1|8989.4|8986.6|8984.9|8982.1|66
1645119950000|2022-02-17 17:45:50|8983.9|8981.1|8983.4|8980.6|8983.9|8981.1|8981.9|8979.1|30
1645119960000|2022-02-17 17:46:00|8982.9|8980.1|8978.9|8976.1|8984.9|8982.1|8978.9|8976.1|56
1645119970000|2022-02-17 17:46:10|8979.4|8976.6|8973.9|8971.1|8980.4|8977.6|8972.9|8970.1|199
1645119980000|2022-02-17 17:46:20|8973.4|8970.6|8972.4|8969.6|8975.4|8972.6|8970.9|8968.1|63
1645119990000|2022-02-17 17:46:30|8972.9|8970.1|8970.4|8967.6|8972.9|8970.1|8968.4|8965.6|110
1645120000000|2022-02-17 17:46:40|8969.9|8967.1|8968.4|8965.6|8970.4|8967.6|8968.4|8965.6|51
1645120010000|2022-02-17 17:46:50|8968.9|8966.1|8969.4|8966.6|8970.4|8967.6|8968.4|8965.6|99
1645120020000|2022-02-17 17:47:00|8969.9|8967.1|8967.4|8964.6|8969.9|8967.1|8966.9|8964.1|75
1645120030000|2022-02-17 17:47:10|8967.9|8965.1|8959.4|8956.6|8967.9|8965.1|8957.4|8954.5|424
1645120040000|2022-02-17 17:47:20|8959.9|8957.1|8957.9|8955.1|8960.4|8957.6|8956.4|8953.6|136
1645120050000|2022-02-17 17:47:30|8957.4|8954.6|8958.9|8956.1|8960.9|8958.1|8955.9|8953.1|52
1645120060000|2022-02-17 17:47:40|8958.4|8955.6|8957.9|8955.1|8960.4|8957.6|8956.9|8954.1|48
1645120070000|2022-02-17 17:47:50|8958.4|8955.6|8958.4|8955.6|8960.4|8957.6|8958.4|8955.6|28
1645120080000|2022-02-17 17:48:00|8957.9|8955.1|8955.4|8952.6|8958.9|8956.1|8954.4|8951.6|65
1645120090000|2022-02-17 17:48:10|8954.9|8952.1|8956.9|8954.1|8956.9|8954.1|8954.9|8952.1|35
1645120100000|2022-02-17 17:48:20|8956.4|8953.6|8948.4|8945.6|8956.4|8953.6|8946.4|8943.6|293
1645120110000|2022-02-17 17:48:30|8948.9|8946.1|8954.4|8951.6|8954.4|8951.6|8947.9|8945.1|121
1645120120000|2022-02-17 17:48:40|8955.9|8953.1|8954.9|8952.1|8955.9|8953.1|8954.4|8951.6|51
1645120130000|2022-02-17 17:48:50|8955.4|8952.6|8956.4|8953.6|8957.4|8954.6|8954.4|8951.6|30
1645120140000|2022-02-17 17:49:00|8955.9|8953.1|8952.9|8950.1|8956.4|8953.6|8951.4|8948.6|50
1645120150000|2022-02-17 17:49:10|8952.4|8949.6|8953.9|8951.1|8953.9|8951.1|8950.9|8948.1|23
1645120160000|2022-02-17 17:49:20|8953.4|8950.6|8953.4|8950.6|8955.4|8952.6|8951.4|8948.6|183
1645120170000|2022-02-17 17:49:30|8954.4|8951.6|8956.9|8954.1|8956.9|8954.1|8953.4|8950.6|150
1645120180000|2022-02-17 17:49:40|8956.4|8953.6|8959.4|8956.6|8959.4|8956.6|8953.4|8950.6|68
1645120190000|2022-02-17 17:49:50|8958.9|8956.1|8957.4|8954.6|8959.4|8956.6|8956.4|8953.6|19
1645120200000|2022-02-17 17:50:00|8956.9|8954.1|8956.9|8954.1|8958.9|8956.1|8953.9|8951.1|51
1645120210000|2022-02-17 17:50:10|8957.4|8954.6|8958.4|8955.6|8959.4|8956.6|8956.4|8953.6|34
1645120220000|2022-02-17 17:50:20|8956.4|8953.6|8955.9|8953.1|8956.4|8953.6|8953.9|8951.1|14
1645120230000|2022-02-17 17:50:30|8956.4|8953.6|8953.9|8951.1|8956.4|8953.6|8951.9|8949.1|51
1645120240000|2022-02-17 17:50:40|8954.4|8951.6|8957.9|8955.1|8959.4|8956.6|8954.4|8951.6|40
1645120250000|2022-02-17 17:50:50|8958.4|8955.6|8958.9|8956.1|8959.4|8956.6|8957.9|8955.1|13
1645120260000|2022-02-17 17:51:00|8958.4|8955.6|8954.4|8951.6|8958.4|8955.6|8953.9|8951.1|22
1645120270000|2022-02-17 17:51:10|8953.9|8951.1|8952.9|8950.1|8955.4|8952.6|8951.4|8948.6|38
1645120280000|2022-02-17 17:51:20|8953.4|8950.6|8955.4|8952.6|8955.4|8952.6|8952.9|8950.1|43
1645120290000|2022-02-17 17:51:30|8954.4|8951.6|8953.4|8950.6|8954.9|8952.1|8953.4|8950.6|17
1645120300000|2022-02-17 17:51:40|8954.4|8951.6|8955.4|8952.6|8955.4|8952.6|8953.9|8951.1|20
1645120310000|2022-02-17 17:51:50|8954.4|8951.6|8953.9|8951.1|8955.4|8952.6|8952.4|8949.6|33
1645120320000|2022-02-17 17:52:00|8954.4|8951.6|8955.4|8952.6|8955.4|8952.6|8953.4|8950.6|26
1645120330000|2022-02-17 17:52:10|8954.9|8952.1|8958.9|8956.1|8960.9|8958.1|8954.9|8952.1|57
1645120340000|2022-02-17 17:52:20|8958.4|8955.6|8959.4|8956.6|8959.4|8956.6|8957.9|8955.1|23
1645120350000|2022-02-17 17:52:30|8960.4|8957.6|8959.4|8956.6|8960.4|8957.6|8959.4|8956.6|26
1645120360000|2022-02-17 17:52:40|8960.4|8957.6|8961.4|8958.6|8962.9|8960.1|8959.4|8956.6|42
1645120370000|2022-02-17 17:52:50|8962.4|8959.6|8964.4|8961.6|8964.4|8961.6|8960.4|8957.6|56
1645120380000|2022-02-17 17:53:00|8963.4|8960.6|8960.4|8957.6|8963.4|8960.6|8959.9|8957.1|44
1645120390000|2022-02-17 17:53:10|8959.4|8956.6|8963.4|8960.6|8963.9|8961.1|8959.4|8956.6|83
1645120400000|2022-02-17 17:53:20|8962.9|8960.1|8960.4|8957.6|8962.9|8960.1|8960.4|8957.6|19
1645120410000|2022-02-17 17:53:30|8961.4|8958.6|8963.4|8960.6|8964.4|8961.6|8960.9|8958.1|39
1645120420000|2022-02-17 17:53:40|8962.4|8959.6|8961.4|8958.6|8962.4|8959.6|8960.4|8957.6|14
1645120430000|2022-02-17 17:53:50|8961.9|8959.1|8963.9|8961.1|8964.4|8961.6|8961.9|8959.1|25
1645120440000|2022-02-17 17:54:00|8963.4|8960.6|8959.9|8957.1|8963.4|8960.6|8959.4|8956.6|31
1645120450000|2022-02-17 17:54:10|8959.4|8956.6|8956.4|8953.6|8959.4|8956.6|8956.4|8953.6|33
1645120460000|2022-02-17 17:54:20|8955.4|8952.6|8955.9|8953.1|8956.4|8953.6|8954.4|8951.6|41
1645120470000|2022-02-17 17:54:30|8956.4|8953.6|8953.4|8950.6|8956.4|8953.6|8952.4|8949.6|37
1645120480000|2022-02-17 17:54:40|8952.9|8950.1|8952.4|8949.6|8953.9|8951.1|8951.4|8948.6|13
1645120490000|2022-02-17 17:54:50|8951.9|8949.1|8951.4|8948.6|8952.4|8949.6|8951.4|8948.6|10
1645120500000|2022-02-17 17:55:00|8951.9|8949.1|8949.4|8946.6|8951.9|8949.1|8946.4|8943.6|100
1645120510000|2022-02-17 17:55:10|8948.9|8946.1|8949.4|8946.6|8949.4|8946.6|8948.4|8945.6|7
1645120520000|2022-02-17 17:55:20|8950.4|8947.6|8947.9|8945.1|8951.4|8948.6|8947.9|8945.1|30
1645120530000|2022-02-17 17:55:30|8948.4|8945.6|8946.4|8943.6|8949.4|8946.6|8945.9|8943.1|39
1645120540000|2022-02-17 17:55:40|8946.9|8944.1|8942.9|8940.1|8946.9|8944.1|8942.9|8940.1|56
1645120550000|2022-02-17 17:55:50|8941.4|8938.6|8943.4|8940.6|8943.4|8940.6|8941.4|8938.6|60
1645120560000|2022-02-17 17:56:00|8942.4|8939.6|8946.4|8943.6|8948.4|8945.6|8942.4|8939.6|73
1645120570000|2022-02-17 17:56:10|8946.9|8944.1|8946.4|8943.6|8947.4|8944.6|8946.4|8943.6|16
1645120580000|2022-02-17 17:56:20|8947.4|8944.6|8941.9|8939.1|8947.4|8944.6|8941.4|8938.6|59
1645120590000|2022-02-17 17:56:30|8942.4|8939.6|8942.4|8939.6|8944.4|8941.6|8941.4|8938.6|23
1645120600000|2022-02-17 17:56:40|8941.9|8939.1|8941.4|8938.6|8942.9|8940.1|8940.9|8938.1|33
1645120610000|2022-02-17 17:56:50|8942.4|8939.6|8938.4|8935.6|8942.4|8939.6|8938.4|8935.6|44
1645120620000|2022-02-17 17:57:00|8937.9|8935.1|8940.4|8937.6|8940.9|8938.1|8937.4|8934.6|70
1645120630000|2022-02-17 17:57:10|8940.9|8938.1|8942.9|8940.1|8944.4|8941.6|8940.9|8938.1|53
1645120640000|2022-02-17 17:57:20|8943.4|8940.6|8944.4|8941.6|8944.9|8942.1|8942.4|8939.6|12
1645120650000|2022-02-17 17:57:30|8943.9|8941.1|8943.4|8940.6|8946|8942.6|8943.4|8940.6|204
1645120660000|2022-02-17 17:57:40|8943.9|8941.1|8943.4|8940.6|8944.9|8942.1|8941.9|8939.1|27
1645120670000|2022-02-17 17:57:50|8942.9|8940.1|8941.9|8939.1|8943.9|8941.1|8941.4|8938.6|87
1645120680000|2022-02-17 17:58:00|8941.4|8938.6|8948.4|8945.6|8948.4|8945.6|8939.9|8937.1|191
1645120690000|2022-02-17 17:58:10|8948.9|8946.1|8945.4|8942.6|8954.4|8951.6|8944.9|8942.1|126
1645120700000|2022-02-17 17:58:20|8946.4|8943.6|8950.4|8947.6|8950.4|8947.6|8945.4|8942.6|35
1645120710000|2022-02-17 17:58:30|8949.9|8947.1|8951.4|8948.6|8951.4|8948.6|8949.9|8947.1|28
1645120720000|2022-02-17 17:58:40|8951.9|8949.1|8954.9|8952.1|8954.9|8952.1|8951.9|8949.1|20
1645120730000|2022-02-17 17:58:50|8954.4|8951.6|8952.9|8950.1|8955.4|8952.6|8952.4|8949.6|39
1645120740000|2022-02-17 17:59:00|8953.4|8950.6|8954.9|8952.1|8955.4|8952.6|8952.9|8950.1|15
1645120750000|2022-02-17 17:59:10|8954.4|8951.6|8951.9|8949.1|8954.4|8951.6|8951.4|8948.6|22
1645120760000|2022-02-17 17:59:20|8951.4|8948.6|8950.9|8948.1|8951.4|8948.6|8948.4|8945.6|76
1645120770000|2022-02-17 17:59:30|8952.4|8949.6|8954.9|8952.1|8956.4|8953.6|8951.4|8948.6|83
1645120780000|2022-02-17 17:59:40|8954.4|8951.6|8950.4|8947.6|8954.4|8951.6|8949.4|8946.6|26
1645120790000|2022-02-17 17:59:50|8950.9|8948.1|8951.4|8948.6|8951.4|8948.6|8950.4|8947.6|9
1645120800000|2022-02-17 18:00:00|8953.4|8950.6|8951.4|8948.6|8955.4|8952.6|8951.4|8948.6|88
1645120810000|2022-02-17 18:00:10|8952.4|8949.6|8952.4|8949.6|8953.4|8950.6|8951.4|8948.6|24
1645120820000|2022-02-17 18:00:20|8951.9|8949.1|8948.4|8945.6|8952.4|8949.6|8948.4|8945.6|43
1645120830000|2022-02-17 18:00:30|8948.9|8946.1|8952.4|8949.6|8952.9|8950.1|8948.9|8946.1|27
1645120840000|2022-02-17 18:00:40|8952.9|8950.1|8951.4|8948.6|8953.4|8950.6|8950.4|8947.6|17
1645120850000|2022-02-17 18:00:50|8950.9|8948.1|8954.4|8951.6|8954.4|8951.6|8950.9|8948.1|8
1645120860000|2022-02-17 18:01:00|8953.9|8951.1|8954.4|8951.6|8954.4|8951.6|8952.4|8949.6|24
1645120870000|2022-02-17 18:01:10|8953.4|8950.6|8954.4|8951.6|8955.4|8952.6|8953.4|8950.6|17
1645120880000|2022-02-17 18:01:20|8954.9|8952.1|8955.4|8952.6|8955.9|8953.1|8954.4|8951.6|26
1645120890000|2022-02-17 18:01:30|8954.4|8951.6|8953.9|8951.1|8954.4|8951.6|8953.4|8950.6|32
1645120900000|2022-02-17 18:01:40|8954.4|8951.6|8954.4|8951.6|8956.4|8953.6|8953.9|8951.1|10
1645120910000|2022-02-17 18:01:50|8955.4|8952.6|8954.4|8951.6|8955.4|8952.6|8954.4|8951.6|6
1645120920000|2022-02-17 18:02:00|8953.4|8950.6|8952.4|8949.6|8953.9|8951.1|8952.4|8949.6|49
1645120930000|2022-02-17 18:02:10|8951.9|8949.1|8953.4|8950.6|8953.9|8951.1|8950.4|8947.6|20
1645120940000|2022-02-17 18:02:20|8952.9|8950.1|8953.4|8950.6|8953.4|8950.6|8952.4|8949.6|7
1645120950000|2022-02-17 18:02:30|8952.9|8950.1|8950.9|8948.1|8953.4|8950.6|8950.4|8947.6|18
1645120960000|2022-02-17 18:02:40|8951.4|8948.6|8953.4|8950.6|8953.4|8950.6|8950.4|8947.6|12
1645120970000|2022-02-17 18:02:50|8953.9|8951.1|8952.4|8949.6|8954.4|8951.6|8952.4|8949.6|30
1645120980000|2022-02-17 18:03:00|8951.9|8949.1|8950.4|8947.6|8952.4|8949.6|8948.9|8946.1|54
1645120990000|2022-02-17 18:03:10|8951.4|8948.6|8949.4|8946.6|8951.4|8948.6|8949.4|8946.6|19
1645121000000|2022-02-17 18:03:20|8950.4|8947.6|8949.4|8946.6|8950.4|8947.6|8949.4|8946.6|7
1645121010000|2022-02-17 18:03:30|8948.3|8945.5|8950.4|8947.6|8951.3|8948.5|8948.3|8945.5|34
1645121020000|2022-02-17 18:03:40|8951.3|8948.5|8952.4|8949.6|8953.4|8950.6|8950.4|8947.6|21
1645121030000|2022-02-17 18:03:50|8952.9|8950.1|8953.9|8951.1|8953.9|8951.1|8952.9|8950.1|8
1645121040000|2022-02-17 18:04:00|8953.4|8950.6|8948.4|8945.6|8954.4|8951.6|8947.4|8944.6|94
1645121050000|2022-02-17 18:04:10|8947.4|8944.6|8942.8|8940|8947.4|8944.6|8940.4|8937.6|42
1645121060000|2022-02-17 18:04:20|8942.3|8939.5|8944.3|8941.5|8944.3|8941.5|8942.3|8939.5|8
1645121070000|2022-02-17 18:04:30|8944.4|8941.6|8949.3|8946.5|8949.3|8946.5|8944.4|8941.6|30
1645121080000|2022-02-17 18:04:40|8949.8|8947|8950.3|8947.5|8950.4|8947.6|8949.3|8946.5|19
1645121090000|2022-02-17 18:04:50|8950.4|8947.6|8950.3|8947.5|8950.8|8948|8949.3|8946.5|16
1645121100000|2022-02-17 18:05:00|8949.8|8947|8947.3|8944.5|8951.3|8948.5|8946.3|8943.5|65
1645121110000|2022-02-17 18:05:10|8946.4|8943.6|8945.3|8942.5|8947.8|8945|8945.3|8942.5|23
1645121120000|2022-02-17 18:05:20|8946.3|8943.5|8942.8|8940|8946.3|8943.5|8942.3|8939.5|195
1645121130000|2022-02-17 18:05:30|8943.3|8940.5|8942.3|8939.5|8943.8|8941|8942.3|8939.5|49
1645121140000|2022-02-17 18:05:40|8942.8|8940|8942.3|8939.5|8944.3|8941.5|8942.3|8939.5|72
1645121150000|2022-02-17 18:05:50|8943.3|8940.5|8943.3|8940.5|8943.8|8941|8942.3|8939.5|34
1645121160000|2022-02-17 18:06:00|8942.3|8939.5|8935.3|8932.5|8942.8|8940|8934.3|8931.5|137
1645121170000|2022-02-17 18:06:10|8935.8|8933|8933.3|8930.5|8936.3|8933.5|8933.3|8930.5|86
1645121180000|2022-02-17 18:06:20|8933.8|8931|8931.8|8929|8934.8|8932|8931.3|8928.5|340
1645121190000|2022-02-17 18:06:30|8931.3|8928.5|8931.8|8929|8932.8|8930|8931.3|8928.5|41
1645121200000|2022-02-17 18:06:40|8931.3|8928.5|8931.3|8928.5|8933.3|8930.5|8931.3|8928.5|9
1645121210000|2022-02-17 18:06:50|8930.3|8927.5|8929.8|8927|8930.3|8927.5|8926.8|8924|94
1645121220000|2022-02-17 18:07:00|8930.3|8927.5|8927.3|8924.5|8930.3|8927.5|8926.8|8924|46
1645121230000|2022-02-17 18:07:10|8928.3|8925.5|8928.8|8926|8929.3|8926.5|8926.3|8923.5|42
1645121240000|2022-02-17 18:07:20|8928.3|8925.5|8932.3|8929.5|8932.3|8929.5|8928.3|8925.5|36
1645121250000|2022-02-17 18:07:30|8933.3|8930.5|8929.3|8926.5|8933.3|8930.5|8929.3|8926.5|33
1645121260000|2022-02-17 18:07:40|8930.3|8927.5|8930.3|8927.5|8930.3|8927.5|8929.3|8926.5|16
1645121270000|2022-02-17 18:07:50|8931.3|8928.5|8930.3|8927.5|8931.3|8928.5|8929.8|8927|54
1645121280000|2022-02-17 18:08:00|8929.3|8926.5|8929.3|8926.5|8930.3|8927.5|8926.8|8924|30
1645121290000|2022-02-17 18:08:10|8930.3|8927.5|8931.8|8929|8932.3|8929.5|8929.8|8927|14
1645121300000|2022-02-17 18:08:20|8931.3|8928.5|8932.8|8930|8932.8|8930|8930.3|8927.5|36
1645121310000|2022-02-17 18:08:30|8933.3|8930.5|8936.3|8933.5|8938.9|8935.5|8932.8|8930|399
1645121320000|2022-02-17 18:08:40|8935.3|8932.5|8935.8|8933|8935.8|8933|8933.3|8930.5|27
1645121330000|2022-02-17 18:08:50|8935.3|8932.5|8935.8|8933|8937.3|8934.5|8934.8|8932|56
1645121340000|2022-02-17 18:09:00|8935.3|8932.5|8933.8|8931|8935.3|8932.5|8932.8|8930|31
1645121350000|2022-02-17 18:09:10|8933.3|8930.5|8933.3|8930.5|8933.8|8931|8931.3|8928.5|26
1645121360000|2022-02-17 18:09:20|8932.3|8929.5|8930.8|8928|8932.3|8929.5|8930.3|8927.5|16
1645121370000|2022-02-17 18:09:30|8931.3|8928.5|8930.3|8927.5|8931.3|8928.5|8929.3|8926.5|25
1645121380000|2022-02-17 18:09:40|8929.3|8926.5|8932.3|8929.5|8933.3|8930.5|8928.3|8925.5|25
1645121390000|2022-02-17 18:09:50|8931.8|8929|8932.3|8929.5|8933.3|8930.5|8931.3|8928.5|18
1645121400000|2022-02-17 18:10:00|8931.8|8929|8932.3|8929.5|8933.3|8930.5|8931.3|8928.5|17
1645121410000|2022-02-17 18:10:10|8932.8|8930|8931.8|8929|8933.3|8930.5|8931.3|8928.5|18
1645121420000|2022-02-17 18:10:20|8931.3|8928.5|8933.3|8930.5|8934.3|8931.5|8930.3|8927.5|85
1645121430000|2022-02-17 18:10:30|8932.8|8930|8930.8|8928|8933.3|8930.5|8930.8|8928|17
1645121440000|2022-02-17 18:10:40|8930.3|8927.5|8922.3|8919.5|8930.3|8927.5|8921.3|8918.5|71
1645121450000|2022-02-17 18:10:50|8922.8|8920|8928.8|8926|8929.3|8926.5|8922.8|8920|37
1645121460000|2022-02-17 18:11:00|8928.3|8925.5|8930.3|8927.5|8931.3|8928.5|8928.3|8925.5|44
1645121470000|2022-02-17 18:11:10|8929.8|8927|8931.3|8928.5|8931.3|8928.5|8929.8|8927|16
1645121480000|2022-02-17 18:11:20|8930.3|8927.5|8936.3|8933.5|8937.3|8934.5|8928.8|8926|105
1645121490000|2022-02-17 18:11:30|8935.8|8933|8936.8|8934|8937.8|8935|8935.3|8932.5|23
1645121500000|2022-02-17 18:11:40|8936.3|8933.5|8940.8|8938|8942.3|8939.5|8936.3|8933.5|219
1645121510000|2022-02-17 18:11:50|8940.3|8937.5|8939.8|8937|8940.3|8937.5|8938.3|8935.5|18
1645121520000|2022-02-17 18:12:00|8939.3|8936.5|8941.3|8938.5|8941.3|8938.5|8939.3|8936.5|45
1645121530000|2022-02-17 18:12:10|8940.8|8938|8940.3|8937.5|8941.3|8938.5|8939.3|8936.5|25
1645121540000|2022-02-17 18:12:20|8939.3|8936.5|8945.8|8943|8945.8|8943|8939.3|8936.5|70
1645121550000|2022-02-17 18:12:30|8945.3|8942.5|8947.3|8944.5|8947.3|8944.5|8945.3|8942.5|30
1645121560000|2022-02-17 18:12:40|8947.8|8945|8952.3|8949.5|8952.3|8949.5|8947.8|8945|126
1645121570000|2022-02-17 18:12:50|8951.3|8948.5|8953.8|8951|8953.8|8951|8950.8|8948|35
1645121580000|2022-02-17 18:13:00|8953.3|8950.5|8952.3|8949.5|8955.3|8952.5|8951.8|8949|107
1645121590000|2022-02-17 18:13:10|8953.3|8950.5|8954.3|8951.5|8954.3|8951.5|8951.3|8948.5|61
1645121600000|2022-02-17 18:13:20|8953.8|8951|8954.8|8952|8954.8|8952|8953.3|8950.5|27
1645121610000|2022-02-17 18:13:30|8954.3|8951.5|8953.8|8951|8954.8|8952|8953.3|8950.5|31
1645121620000|2022-02-17 18:13:40|8954.3|8951.5|8954.3|8951.5|8954.3|8951.5|8952.3|8949.5|28
1645121630000|2022-02-17 18:13:50|8953.8|8951|8956.8|8954|8958.3|8955.5|8953.8|8951|25
1645121640000|2022-02-17 18:14:00|8956.3|8953.5|8959.3|8956.5|8961.3|8958.5|8955.3|8952.5|76
1645121650000|2022-02-17 18:14:10|8960.3|8957.5|8960.3|8957.5|8960.3|8957.5|8960.3|8957.5|13
1645121660000|2022-02-17 18:14:20|8960.8|8958|8959.8|8957|8960.8|8958|8958.8|8956|17
1645121670000|2022-02-17 18:14:30|8959.3|8956.5|8958.3|8955.5|8960.3|8957.5|8957.3|8954.5|98
1645121680000|2022-02-17 18:14:40|8958.8|8956|8959.3|8956.5|8959.3|8956.5|8957.8|8955|17
1645121690000|2022-02-17 18:14:50|8958.8|8956|8958.8|8956|8962.3|8959.5|8958.3|8955.5|25
1645121700000|2022-02-17 18:15:00|8958.3|8955.5|8954.8|8952|8958.3|8955.5|8953.3|8950.5|97
1645121710000|2022-02-17 18:15:10|8955.3|8952.5|8956.3|8953.5|8957.8|8955|8954.3|8951.5|45
1645121720000|2022-02-17 18:15:20|8956.8|8954|8959.3|8956.5|8960.3|8957.5|8956.8|8954|16
1645121730000|2022-02-17 18:15:30|8959.8|8957|8961.3|8958.5|8962.3|8959.5|8959.3|8956.5|19
1645121740000|2022-02-17 18:15:40|8962.3|8959.5|8960.8|8958|8962.3|8959.5|8960.8|8958|19
1645121750000|2022-02-17 18:15:50|8960.3|8957.5|8965.3|8962.5|8966.3|8963.5|8960.3|8957.5|80
1645121760000|2022-02-17 18:16:00|8965.8|8963|8973.3|8970.5|8974.3|8971.5|8965.8|8963|180
1645121770000|2022-02-17 18:16:10|8974.3|8971.5|8972.3|8969.5|8974.3|8971.5|8970.8|8968|44
1645121780000|2022-02-17 18:16:20|8971.3|8968.5|8971.3|8968.5|8973.8|8971|8970.3|8967.5|291
1645121790000|2022-02-17 18:16:30|8971.8|8969|8969.3|8966.5|8972.3|8969.5|8969.3|8966.5|55
1645121800000|2022-02-17 18:16:40|8968.3|8965.5|8968.3|8965.5|8968.8|8966|8967.3|8964.5|18
1645121810000|2022-02-17 18:16:50|8967.3|8964.5|8970.8|8968|8972.3|8969.5|8967.3|8964.5|130
1645121820000|2022-02-17 18:17:00|8971.3|8968.5|8970.8|8968|8971.8|8969|8970.3|8967.5|65
1645121830000|2022-02-17 18:17:10|8970.3|8967.5|8968.8|8966|8971.3|8968.5|8968.8|8966|24
1645121840000|2022-02-17 18:17:20|8969.3|8966.5|8968.3|8965.5|8969.3|8966.5|8967.8|8965|26
1645121850000|2022-02-17 18:17:30|8968.8|8966|8968.3|8965.5|8970.3|8967.5|8967.3|8964.5|32
1645121860000|2022-02-17 18:17:40|8967.3|8964.5|8968.3|8965.5|8968.3|8965.5|8966.3|8963.5|12
1645121870000|2022-02-17 18:17:50|8967.8|8965|8968.8|8966|8969.3|8966.5|8967.3|8964.5|19
1645121880000|2022-02-17 18:18:00|8968.3|8965.5|8968.3|8965.5|8969.3|8966.5|8966.3|8963.5|28
1645121890000|2022-02-17 18:18:10|8967.8|8965|8968.3|8965.5|8969.3|8966.5|8966.3|8963.5|13
1645121900000|2022-02-17 18:18:20|8967.8|8965|8967.8|8965|8967.8|8965|8967.8|8965|9
1645121910000|2022-02-17 18:18:30|8968.3|8965.5|8967.8|8965|8968.3|8965.5|8967.3|8964.5|17
1645121920000|2022-02-17 18:18:40|8967.3|8964.5|8970.3|8967.5|8970.3|8967.5|8967.3|8964.5|27
1645121930000|2022-02-17 18:18:50|8971.3|8968.5|8974.3|8971.5|8975.3|8972.5|8970.3|8967.5|53
1645121940000|2022-02-17 18:19:00|8973.8|8971|8971.3|8968.5|8973.8|8971|8970.3|8967.5|37
1645121950000|2022-02-17 18:19:10|8972.3|8969.5|8973.3|8970.5|8973.3|8970.5|8972.3|8969.5|6
1645121960000|2022-02-17 18:19:20|8974.3|8971.5|8971.8|8969|8974.3|8971.5|8971.3|8968.5|17
1645121970000|2022-02-17 18:19:30|8971.3|8968.5|8973.3|8970.5|8973.3|8970.5|8971.3|8968.5|15
1645121980000|2022-02-17 18:19:40|8972.8|8970|8972.3|8969.5|8973.3|8970.5|8971.3|8968.5|26
1645121990000|2022-02-17 18:19:50|8973.3|8970.5|8973.3|8970.5|8974.8|8972|8972.3|8969.5|33
1645122000000|2022-02-17 18:20:00|8973.8|8971|8973.3|8970.5|8974.8|8972|8969.3|8966.5|73
1645122010000|2022-02-17 18:20:10|8972.3|8969.5|8970.3|8967.5|8972.3|8969.5|8969.3|8966.5|27
1645122020000|2022-02-17 18:20:20|8969.8|8967|8969.3|8966.5|8971.3|8968.5|8969.3|8966.5|24
1645122030000|2022-02-17 18:20:30|8968.3|8965.5|8968.3|8965.5|8968.3|8965.5|8967.3|8964.5|15
1645122040000|2022-02-17 18:20:40|8968.8|8966|8968.8|8966|8969.3|8966.5|8968.3|8965.5|14
1645122050000|2022-02-17 18:20:50|8969.8|8967|8968.3|8965.5|8970.8|8968|8968.3|8965.5|37
1645122060000|2022-02-17 18:21:00|8966.3|8963.5|8966.8|8964|8967.3|8964.5|8965.3|8962.5|41
1645122070000|2022-02-17 18:21:10|8967.3|8964.5|8969.8|8967|8969.8|8967|8966.3|8963.5|28
1645122080000|2022-02-17 18:21:20|8968.3|8965.5|8967.3|8964.5|8968.3|8965.5|8966.8|8964|19
1645122090000|2022-02-17 18:21:30|8968.8|8966|8967.3|8964.5|8969.3|8966.5|8966.8|8964|24
1645122100000|2022-02-17 18:21:40|8967.8|8965|8967.3|8964.5|8968.8|8966|8967.3|8964.5|24
1645122110000|2022-02-17 18:21:50|8966.3|8963.5|8966.8|8964|8966.8|8964|8965.8|8963|25
1645122120000|2022-02-17 18:22:00|8966.3|8963.5|8965.3|8962.5|8966.3|8963.5|8964.8|8962|27
1645122130000|2022-02-17 18:22:10|8964.8|8962|8965.3|8962.5|8965.3|8962.5|8964.3|8961.5|11
1645122140000|2022-02-17 18:22:20|8964.8|8962|8968.3|8965.5|8969.3|8966.5|8964.3|8961.5|29
1645122150000|2022-02-17 18:22:30|8968.8|8966|8970.3|8967.5|8971.3|8968.5|8968.8|8966|16
1645122160000|2022-02-17 18:22:40|8969.3|8966.5|8967.8|8965|8970.3|8967.5|8967.8|8965|19
1645122170000|2022-02-17 18:22:50|8967.3|8964.5|8964.3|8961.5|8967.3|8964.5|8963.3|8960.5|25
1645122180000|2022-02-17 18:23:00|8963.3|8960.5|8963.3|8960.5|8965.3|8962.5|8962.3|8959.5|62
1645122190000|2022-02-17 18:23:10|8963.8|8961|8963.3|8960.5|8964.3|8961.5|8963.3|8960.5|31
1645122200000|2022-02-17 18:23:20|8963.2|8960.4|8964.3|8961.5|8966.3|8963.5|8962.3|8959.5|35
1645122210000|2022-02-17 18:23:30|8963.8|8961|8964.8|8962|8964.8|8962|8963.8|8961|10
1645122220000|2022-02-17 18:23:40|8965.3|8962.5|8963.3|8960.5|8965.3|8962.5|8962.3|8959.5|15
1645122230000|2022-02-17 18:23:50|8962.8|8960|8965.8|8963|8966.3|8963.5|8962.8|8960|15
1645122240000|2022-02-17 18:24:00|8965.3|8962.5|8968.8|8966|8969.3|8966.5|8965.3|8962.5|31
1645122250000|2022-02-17 18:24:10|8968.7|8965.9|8968.3|8965.5|8969.3|8966.5|8967.7|8964.9|15
1645122260000|2022-02-17 18:24:20|8968.2|8965.4|8969.3|8966.5|8969.3|8966.5|8968.2|8965.4|6
1645122270000|2022-02-17 18:24:30|8969.8|8967|8969.3|8966.5|8969.8|8967|8968.3|8965.5|11
1645122280000|2022-02-17 18:24:40|8968.8|8966|8968.3|8965.5|8968.8|8966|8967.2|8964.4|18
1645122290000|2022-02-17 18:24:50|8967.8|8965|8967.3|8964.5|8968.3|8965.5|8966.3|8963.5|9
1645122300000|2022-02-17 18:25:00|8968.3|8965.5|8968.7|8965.9|8969.2|8966.4|8967.8|8965|13
1645122310000|2022-02-17 18:25:10|8969.2|8966.4|8972.7|8969.9|8973.2|8970.4|8968.7|8965.9|17
1645122320000|2022-02-17 18:25:20|8973.2|8970.4|8974.8|8972|8975.2|8972.4|8972.2|8969.4|37
1645122330000|2022-02-17 18:25:30|8974.3|8971.5|8978.3|8975.5|8979.7|8976.9|8974.2|8971.4|60
1645122340000|2022-02-17 18:25:40|8978.2|8975.4|8976.2|8973.4|8978.8|8976|8975.2|8972.4|41
1645122350000|2022-02-17 18:25:50|8976.3|8973.5|8977.2|8974.4|8977.3|8974.5|8976.3|8973.5|3
1645122360000|2022-02-17 18:26:00|8976.7|8973.9|8978.2|8975.4|8978.2|8975.4|8976.7|8973.9|25
1645122370000|2022-02-17 18:26:10|8978.3|8975.5|8979.7|8976.9|8980.2|8977.4|8978.2|8975.4|40
1645122380000|2022-02-17 18:26:20|8979.2|8976.4|8979.2|8976.4|8980.2|8977.4|8979.2|8976.4|11
1645122390000|2022-02-17 18:26:30|8979.3|8976.5|8978.2|8975.4|8980.2|8977.4|8978.2|8975.4|17
1645122400000|2022-02-17 18:26:40|8977.2|8974.4|8973.3|8970.5|8977.2|8974.4|8972.3|8969.5|309
1645122410000|2022-02-17 18:26:50|8973.8|8971|8975.3|8972.5|8975.3|8972.5|8973.3|8970.5|23
1645122420000|2022-02-17 18:27:00|8974.3|8971.5|8974.8|8972|8975.3|8972.5|8973.8|8971|22
1645122430000|2022-02-17 18:27:10|8974.3|8971.5|8980.3|8977.5|8982.3|8979.5|8974.3|8971.5|315
1645122440000|2022-02-17 18:27:20|8980.2|8977.4|8979.8|8977|8980.3|8977.5|8979.3|8976.5|17
1645122450000|2022-02-17 18:27:30|8980.3|8977.5|8978.3|8975.5|8980.3|8977.5|8978.3|8975.5|11
1645122460000|2022-02-17 18:27:40|8978.8|8976|8975.8|8973|8979.3|8976.5|8975.8|8973|26
1645122470000|2022-02-17 18:27:50|8976.3|8973.5|8976.3|8973.5|8977.3|8974.5|8975.3|8972.5|43
1645122480000|2022-02-17 18:28:00|8975.7|8972.9|8975.3|8972.5|8976.3|8973.5|8973.3|8970.5|28
1645122490000|2022-02-17 18:28:10|8974.8|8972|8976.3|8973.5|8976.3|8973.5|8974.7|8971.9|8
1645122500000|2022-02-17 18:28:20|8976.2|8973.4|8979.3|8976.5|8979.3|8976.5|8976.2|8973.4|20
1645122510000|2022-02-17 18:28:30|8980.3|8977.5|8981.2|8978.4|8981.8|8979|8980.3|8977.5|16
1645122520000|2022-02-17 18:28:40|8981.3|8978.5|8979.7|8976.9|8982.3|8979.5|8979.2|8976.4|15
1645122530000|2022-02-17 18:28:50|8979.3|8976.5|8984.2|8981.4|8985.3|8982.5|8979.3|8976.5|99
1645122540000|2022-02-17 18:29:00|8983.7|8980.9|8983.2|8980.4|8985.2|8982.4|8983.2|8980.4|402043
1645122550000|2022-02-17 18:29:10|8984.2|8981.4|8980.2|8977.4|8984.2|8981.4|8979.2|8976.4|59
1645122560000|2022-02-17 18:29:20|8979.7|8976.9|8980.7|8977.9|8982.2|8979.4|8979.7|8976.9|26
1645122570000|2022-02-17 18:29:30|8980.2|8977.4|8982.2|8979.4|8983.3|8980.5|8979.3|8976.5|41
1645122580000|2022-02-17 18:29:40|8981.7|8978.9|8981.2|8978.4|8981.7|8978.9|8980.2|8977.4|10
1645122590000|2022-02-17 18:29:50|8981.8|8979|8978.2|8975.4|8984.2|8981.4|8975.2|8972.4|108
1645122600000|2022-02-17 18:30:00|8977.2|8974.4|8976.7|8973.9|8978.2|8975.4|8976.2|8973.4|43
1645122610000|2022-02-17 18:30:10|8976.2|8973.4|8981.2|8978.4|8981.2|8978.4|8976.2|8973.4|25
1645122620000|2022-02-17 18:30:20|8980.7|8977.9|8980.2|8977.4|8983.2|8980.4|8980.2|8977.4|19
1645122630000|2022-02-17 18:30:30|8980.7|8977.9|8982.2|8979.4|8982.7|8979.9|8980.2|8977.4|70
1645122640000|2022-02-17 18:30:40|8981.7|8978.9|8983.7|8980.9|8984.2|8981.4|8981.7|8978.9|13
1645122650000|2022-02-17 18:30:50|8986.2|8983.4|8984.7|8981.9|8986.2|8983.4|8983.7|8980.9|41
1645122660000|2022-02-17 18:31:00|8985.7|8982.9|8983.7|8980.9|8986.7|8983.9|8982.2|8979.4|60
1645122670000|2022-02-17 18:31:10|8984.2|8981.4|8984.2|8981.4|8985.2|8982.4|8983.2|8980.4|24
1645122680000|2022-02-17 18:31:20|8983.7|8980.9|8988.2|8985.4|8989.2|8986.4|8983.7|8980.9|15
1645122690000|2022-02-17 18:31:30|8987.7|8984.9|8990.2|8987.4|8990.2|8987.4|8986.2|8983.4|51
1645122700000|2022-02-17 18:31:40|8989.7|8986.9|8991.7|8988.9|8992.2|8989.4|8989.2|8986.4|74
1645122710000|2022-02-17 18:31:50|8992.2|8989.4|8991.2|8988.4|8994.2|8991.4|8990.2|8987.4|31
1645122720000|2022-02-17 18:32:00|8990.7|8987.9|8991.2|8988.4|8991.2|8988.4|8989.7|8986.9|29
1645122730000|2022-02-17 18:32:10|8993.2|8990.4|8994.7|8991.9|8995.2|8992.4|8991.7|8988.9|26
1645122740000|2022-02-17 18:32:20|8994.2|8991.4|8993.7|8990.9|8994.7|8991.9|8992.2|8989.4|35
1645122750000|2022-02-17 18:32:30|8994.2|8991.4|8993.2|8990.4|8994.2|8991.4|8991.2|8988.4|42
1645122760000|2022-02-17 18:32:40|8993.7|8990.9|8996.2|8993.4|8997.2|8994.4|8993.7|8990.9|97
1645122770000|2022-02-17 18:32:50|8995.7|8992.9|8995.2|8992.4|8997.2|8994.4|8994.2|8991.4|30
1645122780000|2022-02-17 18:33:00|8995.7|8992.9|8994.7|8991.9|8997.2|8994.4|8994.2|8991.4|48
1645122790000|2022-02-17 18:33:10|8994.2|8991.4|8999.2|8996.4|8999.2|8996.4|8994.2|8991.4|36
1645122800000|2022-02-17 18:33:20|8998.7|8995.9|8998.2|8995.4|8998.7|8995.9|8997.2|8994.4|21
1645122810000|2022-02-17 18:33:30|8997.2|8994.4|8994.2|8991.4|8997.2|8994.4|8994.2|8991.4|23
1645122820000|2022-02-17 18:33:40|8994.7|8991.9|8999.2|8996.4|8999.7|8996.9|8994.7|8991.9|28
1645122830000|2022-02-17 18:33:50|9000.2|8997.4|9000.2|8997.4|9001.2|8998.4|8999.2|8996.4|118
1645122840000|2022-02-17 18:34:00|8999.2|8996.4|9000.2|8997.4|9000.2|8997.4|8999.2|8996.4|35
1645122850000|2022-02-17 18:34:10|9000.7|8997.9|9000.7|8997.9|9001.2|8998.4|8999.2|8996.4|28
1645122860000|2022-02-17 18:34:20|9000.2|8997.4|9002.2|8999.4|9002.2|8999.4|9000.2|8997.4|52
1645122870000|2022-02-17 18:34:30|9000.2|8997.4|9005.7|9002.9|9007.2|9004.4|9000.2|8997.4|248
1645122880000|2022-02-17 18:34:40|9005.2|9002.4|9007.2|9004.4|9007.2|9004.4|9005.2|9002.4|22
1645122890000|2022-02-17 18:34:50|9006.7|9003.9|9006.2|9003.4|9007.2|9004.4|9005.2|9002.4|28
1645122900000|2022-02-17 18:35:00|9006.7|9003.9|9003.7|9000.9|9007.2|9004.4|9003.2|9000.4|43
1645122910000|2022-02-17 18:35:10|9003.2|9000.4|9005.2|9002.4|9005.2|9002.4|9003.2|9000.4|36
1645122920000|2022-02-17 18:35:20|9006.2|9003.4|9006.2|9003.4|9008.2|9005.4|9006.2|9003.4|31
1645122930000|2022-02-17 18:35:30|9005.2|9002.4|9009.2|9006.4|9009.2|9006.4|9005.2|9002.4|64
1645122940000|2022-02-17 18:35:40|9009.7|9006.9|9009.2|9006.4|9009.7|9006.9|9008.2|9005.4|22
1645122950000|2022-02-17 18:35:50|9008.7|9005.9|9009.2|9006.4|9009.2|9006.4|9008.2|9005.4|13
1645122960000|2022-02-17 18:36:00|9008.7|9005.9|9007.2|9004.4|9008.7|9005.9|9004.7|9001.9|138
1645122970000|2022-02-17 18:36:10|9006.7|9003.9|8999.2|8996.4|9006.7|9003.9|8998.2|8995.4|804
1645122980000|2022-02-17 18:36:20|8999.7|8996.9|8997.2|8994.4|9000.7|8997.9|8997.2|8994.4|129
1645122990000|2022-02-17 18:36:30|8995.2|8992.4|8994.7|8991.9|8996.7|8993.9|8994.2|8991.4|270
1645123000000|2022-02-17 18:36:40|8995.2|8992.4|8994.7|8991.9|8995.7|8992.9|8994.2|8991.4|220
1645123010000|2022-02-17 18:36:50|8995.7|8992.9|8994.7|8991.9|8996.2|8993.4|8994.2|8991.4|110
1645123020000|2022-02-17 18:37:00|8994.2|8991.4|8990.2|8987.4|8994.2|8991.4|8989.1|8986.3|519
1645123030000|2022-02-17 18:37:10|8990.1|8987.3|8990.6|8987.8|8991.1|8988.3|8989.7|8986.9|70
1645123040000|2022-02-17 18:37:20|8990.1|8987.3|8992.1|8989.3|8992.1|8989.3|8990.1|8987.3|58
1645123050000|2022-02-17 18:37:30|8991.6|8988.8|8993.1|8990.3|8993.2|8990.4|8990.1|8987.3|126
1645123060000|2022-02-17 18:37:40|8993.2|8990.4|8994.2|8991.4|8995.2|8992.4|8993.2|8990.4|13
1645123070000|2022-02-17 18:37:50|8993.2|8990.4|8994.2|8991.4|8994.7|8991.9|8993.2|8990.4|42
1645123080000|2022-02-17 18:38:00|8993.2|8990.4|8991.2|8988.4|8994.2|8991.4|8990.7|8987.9|43
1645123090000|2022-02-17 18:38:10|8990.7|8987.9|8992.2|8989.4|8994.2|8991.4|8990.7|8987.9|43
1645123100000|2022-02-17 18:38:20|8992.7|8989.9|8991.2|8988.4|8992.7|8989.9|8990.2|8987.4|21
1645123110000|2022-02-17 18:38:30|8992.2|8989.4|8991.2|8988.4|8992.2|8989.4|8990.2|8987.4|75
1645123120000|2022-02-17 18:38:40|8992.2|8989.4|8994.2|8991.4|8995.2|8992.4|8992.2|8989.4|84
1645123130000|2022-02-17 18:38:50|8995.2|8992.4|8996.2|8993.4|8997.2|8994.4|8994.2|8991.4|76
1645123140000|2022-02-17 18:39:00|8996.7|8993.9|8998.2|8995.4|8999.2|8996.4|8996.7|8993.9|71
1645123150000|2022-02-17 18:39:10|8997.2|8994.4|8996.2|8993.4|8998.2|8995.4|8995.2|8992.4|187
1645123160000|2022-02-17 18:39:20|8995.2|8992.4|8992.2|8989.4|8995.7|8992.9|8991.2|8988.4|41
1645123170000|2022-02-17 18:39:30|8991.7|8988.9|8991.2|8988.4|8992.2|8989.4|8990.2|8987.4|13
1645123180000|2022-02-17 18:39:40|8990.7|8987.9|8991.2|8988.4|8991.2|8988.4|8990.2|8987.4|8
1645123190000|2022-02-17 18:39:50|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|8990.2|8987.4|8
1645123200000|2022-02-17 18:40:00|8991.2|8988.4|8990.2|8987.4|8991.2|8988.4|8989.2|8986.4|17
1645123210000|2022-02-17 18:40:10|8991.2|8988.4|8987.2|8984.4|8991.2|8988.4|8986.7|8983.9|39
1645123220000|2022-02-17 18:40:20|8986.7|8983.9|8985.2|8982.4|8987.2|8984.4|8981.7|8978.9|117
1645123230000|2022-02-17 18:40:30|8984.2|8981.4|8984.2|8981.4|8985.2|8982.4|8984.2|8981.4|29
1645123240000|2022-02-17 18:40:40|8984.7|8981.9|8986.2|8983.4|8986.2|8983.4|8984.7|8981.9|43
1645123250000|2022-02-17 18:40:50|8985.7|8982.9|8987.2|8984.4|8987.2|8984.4|8985.7|8982.9|19
1645123260000|2022-02-17 18:41:00|8986.7|8983.9|8987.2|8984.4|8987.7|8984.9|8986.2|8983.4|28
1645123270000|2022-02-17 18:41:10|8987.7|8984.9|8987.7|8984.9|8987.7|8984.9|8987.2|8984.4|1
1645123280000|2022-02-17 18:41:20|8988.2|8985.4|8991.2|8988.4|8991.7|8988.9|8988.2|8985.4|103
1645123290000|2022-02-17 18:41:30|8990.2|8987.4|8993.2|8990.4|8993.7|8990.9|8990.2|8987.4|17
1645123300000|2022-02-17 18:41:40|8992.7|8989.9|8984.6|8981.8|8993.2|8990.4|8984.1|8981.3|766
1645123310000|2022-02-17 18:41:50|8984.1|8981.3|8983.6|8980.8|8986.1|8983.3|8982.1|8979.3|50
1645123320000|2022-02-17 18:42:00|8984.1|8981.3|8979.1|8976.3|8985.1|8982.3|8979.1|8976.3|1050
1645123330000|2022-02-17 18:42:10|8979.6|8976.8|8974.1|8971.3|8980.2|8976.8|8972.6|8969.2|409380
1645123340000|2022-02-17 18:42:20|8973.1|8970.3|8973.1|8970.3|8973.1|8970.3|8970.1|8967.3|98
1645123350000|2022-02-17 18:42:30|8974.1|8971.3|8976.6|8973.8|8977.1|8974.3|8972.6|8969.8|76
1645123360000|2022-02-17 18:42:40|8976.1|8973.3|8972.6|8969.8|8977.1|8974.3|8972.1|8969.3|85
1645123370000|2022-02-17 18:42:50|8973.1|8970.3|8973.1|8970.3|8973.6|8970.8|8972.1|8969.3|42
1645123380000|2022-02-17 18:43:00|8972.6|8969.8|8970.6|8967.8|8973.1|8970.3|8970.1|8967.3|28
1645123390000|2022-02-17 18:43:10|8970.1|8967.3|8970.6|8967.8|8971.1|8968.3|8969.1|8966.3|22
1645123400000|2022-02-17 18:43:20|8971.1|8968.3|8974.1|8971.3|8974.1|8971.3|8971.1|8968.3|14
1645123410000|2022-02-17 18:43:30|8973.6|8970.8|8973.1|8970.3|8974.1|8971.3|8972.1|8969.3|25
1645123420000|2022-02-17 18:43:40|8972.6|8969.8|8969.1|8966.3|8972.6|8969.8|8968.6|8965.8|30
1645123430000|2022-02-17 18:43:50|8970.1|8967.3|8970.6|8967.8|8971.1|8968.3|8970.1|8967.3|17
1645123440000|2022-02-17 18:44:00|8971.1|8968.3|8970.6|8967.8|8971.1|8968.3|8969.6|8966.8|47
1645123450000|2022-02-17 18:44:10|8970.1|8967.3|8971.1|8968.3|8971.1|8968.3|8969.6|8966.8|11
1645123460000|2022-02-17 18:44:20|8972.1|8969.3|8969.1|8966.3|8972.1|8969.3|8968.6|8965.8|43
1645123470000|2022-02-17 18:44:30|8969.6|8966.8|8966.6|8963.8|8969.6|8966.8|8966.1|8963.3|44
1645123480000|2022-02-17 18:44:40|8966.1|8963.3|8965.1|8962.3|8966.1|8963.3|8964.6|8961.8|36
1645123490000|2022-02-17 18:44:50|8966.1|8963.3|8964.1|8961.3|8966.6|8963.8|8963.1|8960.3|110
1645123500000|2022-02-17 18:45:00|8965.1|8962.3|8970.1|8967.3|8972.1|8969.3|8963.6|8960.8|207
1645123510000|2022-02-17 18:45:10|8969.1|8966.3|8968.1|8965.3|8969.6|8966.8|8966.1|8963.3|36
1645123520000|2022-02-17 18:45:20|8968.6|8965.8|8969.1|8966.3|8969.1|8966.3|8968.1|8965.3|61
1645123530000|2022-02-17 18:45:30|8968.1|8965.3|8967.6|8964.8|8969.1|8966.3|8966.6|8963.8|37
1645123540000|2022-02-17 18:45:40|8966.6|8963.8|8965.1|8962.3|8966.6|8963.8|8964.1|8961.3|11
1645123550000|2022-02-17 18:45:50|8964.6|8961.8|8961.1|8958.3|8964.6|8961.8|8961.1|8958.3|28
1645123560000|2022-02-17 18:46:00|8960.6|8957.8|8961.1|8958.3|8962.1|8959.3|8958.1|8955.3|290
1645123570000|2022-02-17 18:46:10|8960.6|8957.8|8964.1|8961.3|8964.1|8961.3|8960.6|8957.8|55
1645123580000|2022-02-17 18:46:20|8963.6|8960.8|8964.1|8961.3|8965.1|8962.3|8961.1|8958.3|174
1645123590000|2022-02-17 18:46:30|8963.6|8960.8|8969.1|8966.3|8969.1|8966.3|8962.6|8959.8|97
1645123600000|2022-02-17 18:46:40|8968.6|8965.8|8969.6|8966.8|8970.1|8967.3|8968.6|8965.8|47
1645123610000|2022-02-17 18:46:50|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|32
1645123620000|2022-02-17 18:47:00|8967.1|8964.3|8969.1|8966.3|8969.1|8966.3|8967.1|8964.3|17
1645123630000|2022-02-17 18:47:10|8968.6|8965.8|8973.1|8970.3|8973.6|8970.8|8967.1|8964.3|147
1645123640000|2022-02-17 18:47:20|8974.1|8971.3|8974.1|8971.3|8975.6|8972.8|8973.1|8970.3|50
1645123650000|2022-02-17 18:47:30|8973.6|8970.8|8974.1|8971.3|8975.1|8972.3|8973.1|8970.3|16
1645123660000|2022-02-17 18:47:40|8975.1|8972.3|8975.1|8972.3|8975.1|8972.3|8973.6|8970.8|114
1645123670000|2022-02-17 18:47:50|8975.6|8972.8|8974.1|8971.3|8976.1|8973.3|8974.1|8971.3|21
1645123680000|2022-02-17 18:48:00|8973.6|8970.8|8976.1|8973.3|8976.1|8973.3|8973.6|8970.8|402
1645123690000|2022-02-17 18:48:10|8975.6|8972.8|8983.6|8980.8|8985.6|8982.8|8973.1|8970.3|309
1645123700000|2022-02-17 18:48:20|8984.1|8981.3|8983.6|8980.8|8984.1|8981.3|8980.6|8977.8|69
1645123710000|2022-02-17 18:48:30|8984.1|8981.3|8984.6|8981.8|8984.6|8981.8|8983.1|8980.3|29
1645123720000|2022-02-17 18:48:40|8984.1|8981.3|8986.1|8983.3|8986.1|8983.3|8982.1|8979.3|458
1645123730000|2022-02-17 18:48:50|8985.6|8982.8|8984.6|8981.8|8985.6|8982.8|8983.1|8980.3|32
1645123740000|2022-02-17 18:49:00|8984.1|8981.3|8983.1|8980.3|8984.6|8981.8|8983.1|8980.3|18
1645123750000|2022-02-17 18:49:10|8983.6|8980.8|8985.1|8982.3|8987.1|8984.3|8983.1|8980.3|47
1645123760000|2022-02-17 18:49:20|8983.6|8980.8|8993.1|8990.3|8993.1|8990.3|8983.1|8980.3|40
1645123770000|2022-02-17 18:49:30|8992.6|8989.8|8993.1|8990.3|8994.6|8991.8|8992.6|8989.8|40
1645123780000|2022-02-17 18:49:40|8993.6|8990.8|8988.1|8985.3|8993.6|8990.8|8986.1|8983.3|309
1645123790000|2022-02-17 18:49:50|8989.1|8986.3|8983.1|8980.3|8989.6|8986.8|8982.6|8979.8|61
1645123800000|2022-02-17 18:50:00|8982.6|8979.8|8980.1|8977.3|8983.1|8980.3|8980.1|8977.3|31
1645123810000|2022-02-17 18:50:10|8980.6|8977.8|8980.1|8977.3|8981.6|8978.8|8979.1|8976.3|31
1645123820000|2022-02-17 18:50:20|8980.6|8977.8|8978.1|8975.3|8980.6|8977.8|8978.1|8975.3|12
1645123830000|2022-02-17 18:50:30|8977.1|8974.3|8980.6|8977.8|8980.6|8977.8|8976.1|8973.3|31
1645123840000|2022-02-17 18:50:40|8981.1|8978.3|8984.1|8981.3|8985.6|8982.8|8979.1|8976.3|217
1645123850000|2022-02-17 18:50:50|8984.6|8981.8|8983.6|8980.8|8984.6|8981.8|8983.1|8980.3|13
1645123860000|2022-02-17 18:51:00|8983.1|8980.3|8981.1|8978.3|8983.6|8980.8|8981.1|8978.3|18
1645123870000|2022-02-17 18:51:10|8980.1|8977.3|8976.1|8973.3|8980.1|8977.3|8975.6|8972.8|64
1645123880000|2022-02-17 18:51:20|8976.6|8973.8|8978.1|8975.3|8978.1|8975.3|8976.1|8973.3|77
1645123890000|2022-02-17 18:51:30|8978.6|8975.8|8978.1|8975.3|8983.6|8980.8|8978.1|8975.3|164
1645123900000|2022-02-17 18:51:40|8977.6|8974.8|8974.6|8971.8|8977.6|8974.8|8974.1|8971.3|38
1645123910000|2022-02-17 18:51:50|8974.1|8971.3|8974.6|8971.8|8975.1|8972.3|8973.1|8970.3|15
1645123920000|2022-02-17 18:52:00|8975.1|8972.3|8977.6|8974.8|8978.6|8975.8|8974.1|8971.3|36
1645123930000|2022-02-17 18:52:10|8977.1|8974.3|8974.1|8971.3|8977.6|8974.8|8973.1|8970.3|125
1645123940000|2022-02-17 18:52:20|8975.1|8972.3|8973.6|8970.8|8976.1|8973.3|8972.1|8969.3|46
1645123950000|2022-02-17 18:52:30|8974.1|8971.3|8972.1|8969.3|8975.1|8972.3|8972.1|8969.3|31
1645123960000|2022-02-17 18:52:40|8972.6|8969.8|8977.1|8974.3|8977.1|8974.3|8972.6|8969.8|31
1645123970000|2022-02-17 18:52:50|8977.6|8974.8|8977.1|8974.3|8978.1|8975.3|8975.6|8972.8|20
1645123980000|2022-02-17 18:53:00|8976.6|8973.8|8974.1|8971.3|8977.6|8974.8|8973.1|8970.3|28
1645123990000|2022-02-17 18:53:10|8974.6|8971.8|8975.1|8972.3|8977.1|8974.3|8974.1|8971.3|28
1645124000000|2022-02-17 18:53:20|8974.6|8971.8|8974.1|8971.3|8975.1|8972.3|8972.6|8969.8|44
1645124010000|2022-02-17 18:53:30|8973.6|8970.8|8975.1|8972.3|8975.6|8972.8|8973.6|8970.8|26
1645124020000|2022-02-17 18:53:40|8974.6|8971.8|8977.1|8974.3|8977.1|8974.3|8974.6|8971.8|44
1645124030000|2022-02-17 18:53:50|8976.6|8973.8|8974.1|8971.3|8976.6|8973.8|8974.1|8971.3|33
1645124040000|2022-02-17 18:54:00|8973.6|8970.8|8975.1|8972.3|8975.1|8972.3|8973.1|8970.3|12
1645124050000|2022-02-17 18:54:10|8975.6|8972.8|8973.1|8970.3|8975.6|8972.8|8971.1|8968.3|39
1645124060000|2022-02-17 18:54:20|8972.1|8969.3|8972.1|8969.3|8973.1|8970.3|8972.1|8969.3|6
1645124070000|2022-02-17 18:54:30|8970.6|8967.8|8967.6|8964.8|8971.1|8968.3|8966.1|8963.3|63
1645124080000|2022-02-17 18:54:40|8967.1|8964.3|8966.6|8963.8|8967.6|8964.8|8966.1|8963.3|23
1645124090000|2022-02-17 18:54:50|8967.1|8964.3|8972.6|8969.8|8974.1|8971.3|8966.1|8963.3|43
1645124100000|2022-02-17 18:55:00|8972.1|8969.3|8967.6|8964.8|8973.1|8970.3|8967.1|8964.3|15
1645124110000|2022-02-17 18:55:10|8967.1|8964.3|8970.6|8967.8|8970.6|8967.8|8966.6|8963.8|37
1645124120000|2022-02-17 18:55:20|8971.1|8968.3|8971.6|8968.8|8972.1|8969.3|8970.1|8967.3|15
1645124130000|2022-02-17 18:55:30|8972.1|8969.3|8972.1|8969.3|8972.1|8969.3|8971.1|8968.3|22
1645124140000|2022-02-17 18:55:40|8972.6|8969.8|8975.1|8972.3|8976.6|8973.8|8971.1|8968.3|33
1645124150000|2022-02-17 18:55:50|8974.1|8971.3|8974.1|8971.3|8974.6|8971.8|8973.1|8970.3|12
1645124160000|2022-02-17 18:56:00|8974.6|8971.8|8973.6|8970.8|8975.1|8972.3|8972.1|8969.3|27
1645124170000|2022-02-17 18:56:10|8974.1|8971.3|8975.6|8972.8|8976.1|8973.3|8974.1|8971.3|13
1645124180000|2022-02-17 18:56:20|8976.1|8973.3|8976.1|8973.3|8976.1|8973.3|8974.1|8971.3|27
1645124190000|2022-02-17 18:56:30|8975.1|8972.3|8976.1|8973.3|8976.1|8973.3|8975.1|8972.3|75
1645124200000|2022-02-17 18:56:40|8975.6|8972.8|8975.1|8972.3|8976.1|8973.3|8974.1|8971.3|30
1645124210000|2022-02-17 18:56:50|8975.6|8972.8|8976.1|8973.3|8976.1|8973.3|8974.6|8971.8|8
1645124220000|2022-02-17 18:57:00|8975.6|8972.8|8975.1|8972.3|8976.1|8973.3|8975.1|8972.3|5
1645124230000|2022-02-17 18:57:10|8974.1|8971.3|8973.1|8970.3|8975.1|8972.3|8973.1|8970.3|25
1645124240000|2022-02-17 18:57:20|8972.6|8969.8|8973.1|8970.3|8974.1|8971.3|8972.6|8969.8|13
1645124250000|2022-02-17 18:57:30|8973.6|8970.8|8970.1|8967.3|8973.6|8970.8|8970.1|8967.3|38
1645124260000|2022-02-17 18:57:40|8970.6|8967.8|8970.6|8967.8|8973.1|8970.3|8970.1|8967.3|28
1645124270000|2022-02-17 18:57:50|8970.1|8967.3|8971.6|8968.8|8972.1|8969.3|8969.1|8966.3|28
1645124280000|2022-02-17 18:58:00|8972.1|8969.3|8971.1|8968.3|8976.1|8973.3|8970.6|8967.8|134
1645124290000|2022-02-17 18:58:10|8971.6|8968.8|8971.1|8968.3|8971.6|8968.8|8969.1|8966.3|67
1645124300000|2022-02-17 18:58:20|8970.1|8967.3|8970.6|8967.8|8971.1|8968.3|8970.1|8967.3|10
1645124310000|2022-02-17 18:58:30|8971.1|8968.3|8965.6|8962.8|8971.1|8968.3|8965.1|8962.3|40
1645124320000|2022-02-17 18:58:40|8965.1|8962.3|8964.1|8961.3|8965.1|8962.3|8961.6|8958.8|50
1645124330000|2022-02-17 18:58:50|8963.6|8960.8|8963.6|8960.8|8964.1|8961.3|8963.1|8960.3|13
1645124340000|2022-02-17 18:59:00|8964.1|8961.3|8966.1|8963.3|8967.1|8964.3|8964.1|8961.3|32
1645124350000|2022-02-17 18:59:10|8965.6|8962.8|8964.1|8961.3|8965.6|8962.8|8961.6|8958.8|67
1645124360000|2022-02-17 18:59:20|8964|8961.2|8961.5|8958.7|8965|8962.2|8960.1|8957.3|44
1645124370000|2022-02-17 18:59:30|8961|8958.2|8959.5|8956.7|8961|8958.2|8958.6|8955.8|37
1645124380000|2022-02-17 18:59:40|8960|8957.2|8961|8958.2|8962|8959.2|8959|8956.2|18
1645124390000|2022-02-17 18:59:50|8962|8959.2|8959.5|8956.7|8962.5|8959.7|8959.5|8956.7|51
1645124400000|2022-02-17 19:00:00|8959|8956.2|8960|8957.2|8960|8957.2|8955.5|8952.7|90
1645124410000|2022-02-17 19:00:10|8959|8956.2|8961|8958.2|8961.5|8958.7|8958|8955.2|23
1645124420000|2022-02-17 19:00:20|8961.5|8958.7|8963|8960.2|8963.5|8960.7|8961|8958.2|26
1645124430000|2022-02-17 19:00:30|8964|8961.2|8968|8965.2|8968.5|8965.7|8963.5|8960.7|30
1645124440000|2022-02-17 19:00:40|8967|8964.2|8966|8963.2|8967.5|8964.7|8965.5|8962.7|22
1645124450000|2022-02-17 19:00:50|8965|8962.2|8965.5|8962.7|8966|8963.2|8965|8962.2|6
1645124460000|2022-02-17 19:01:00|8965|8962.2|8961.5|8958.7|8965|8962.2|8961.5|8958.7|37
1645124470000|2022-02-17 19:01:10|8961|8958.2|8964|8961.2|8964|8961.2|8961|8958.2|28
1645124480000|2022-02-17 19:01:20|8965|8962.2|8965|8962.2|8965|8962.2|8963.5|8960.7|13
1645124490000|2022-02-17 19:01:30|8966|8963.2|8965|8962.2|8967.5|8964.7|8964|8961.2|21
1645124500000|2022-02-17 19:01:40|8964|8961.2|8969|8966.2|8970|8967.2|8964|8961.2|221
1645124510000|2022-02-17 19:01:50|8970|8967.2|8967|8964.2|8970|8967.2|8966|8963.2|10
1645124520000|2022-02-17 19:02:00|8968|8965.2|8967|8964.2|8968|8965.2|8966|8963.2|20
1645124530000|2022-02-17 19:02:10|8967.5|8964.7|8966.5|8963.7|8968|8965.2|8966|8963.2|9
1645124540000|2022-02-17 19:02:20|8967|8964.2|8967|8964.2|8969|8966.2|8967|8964.2|10
1645124550000|2022-02-17 19:02:30|8966|8963.2|8970.5|8967.7|8971|8968.2|8966|8963.2|27
1645124560000|2022-02-17 19:02:40|8970|8967.2|8970|8967.2|8971|8968.2|8970|8967.2|21
1645124570000|2022-02-17 19:02:50|8971|8968.2|8971|8968.2|8973|8970.2|8969|8966.2|156
1645124580000|2022-02-17 19:03:00|8972|8969.2|8970.5|8967.7|8972.5|8969.7|8970|8967.2|141
1645124590000|2022-02-17 19:03:10|8971|8968.2|8972.5|8969.7|8973.5|8970.7|8968.5|8965.7|32
1645124600000|2022-02-17 19:03:20|8973|8970.2|8972|8969.2|8973|8970.2|8971|8968.2|13
1645124610000|2022-02-17 19:03:30|8971.5|8968.7|8972|8969.2|8972|8969.2|8970.6|8967.8|11
1645124620000|2022-02-17 19:03:40|8972.5|8969.7|8974|8971.2|8974|8971.2|8972.5|8969.7|9
1645124630000|2022-02-17 19:03:50|8973|8970.2|8973|8970.2|8973.5|8970.7|8972.5|8969.7|22
1645124640000|2022-02-17 19:04:00|8974|8971.2|8973.5|8970.7|8975|8972.2|8972|8969.2|43
1645124650000|2022-02-17 19:04:10|8973|8970.2|8974|8971.2|8975|8972.2|8972.1|8969.3|43
1645124660000|2022-02-17 19:04:20|8973.5|8970.7|8972.1|8969.3|8975|8972.2|8971.1|8968.3|80
1645124670000|2022-02-17 19:04:30|8972.5|8969.7|8973.5|8970.7|8974.5|8971.7|8972|8969.2|86
1645124680000|2022-02-17 19:04:40|8973|8970.2|8973|8970.2|8975|8972.2|8972.5|8969.7|25
1645124690000|2022-02-17 19:04:50|8973.5|8970.7|8975|8972.2|8975|8972.2|8973|8970.2|21
1645124700000|2022-02-17 19:05:00|8974|8971.2|8972|8969.2|8974|8971.2|8970.5|8967.7|62
1645124710000|2022-02-17 19:05:10|8971|8968.2|8971|8968.2|8973|8970.2|8971|8968.2|21
1645124720000|2022-02-17 19:05:20|8972|8969.2|8973|8970.2|8973|8970.2|8970|8967.2|18
1645124730000|2022-02-17 19:05:30|8974|8971.2|8973|8970.2|8974|8971.2|8972|8969.2|37
1645124740000|2022-02-17 19:05:40|8972.5|8969.7|8969|8966.2|8972.5|8969.7|8968|8965.2|23
1645124750000|2022-02-17 19:05:50|8969.5|8966.7|8969|8966.2|8970|8967.2|8968.5|8965.7|6
1645124760000|2022-02-17 19:06:00|8967|8964.2|8967|8964.2|8968|8965.2|8965|8962.2|23
1645124770000|2022-02-17 19:06:10|8967.5|8964.7|8967|8964.2|8967.5|8964.7|8966|8963.2|14
1645124780000|2022-02-17 19:06:20|8966|8963.2|8965|8962.2|8966|8963.2|8965|8962.2|18
1645124790000|2022-02-17 19:06:30|8966|8963.2|8965.5|8962.7|8966|8963.2|8965|8962.2|17
1645124800000|2022-02-17 19:06:40|8966.5|8963.7|8967.5|8964.7|8969|8966.2|8966|8963.2|17
1645124810000|2022-02-17 19:06:50|8967|8964.2|8968|8965.2|8968|8965.2|8966.5|8963.7|8
1645124820000|2022-02-17 19:07:00|8968.5|8965.7|8973|8970.2|8973|8970.2|8968.5|8965.7|34
1645124830000|2022-02-17 19:07:10|8974|8971.2|8968|8965.2|8974|8971.2|8968|8965.2|52
1645124840000|2022-02-17 19:07:20|8968.5|8965.7|8968|8965.2|8969|8966.2|8967.5|8964.7|18
1645124850000|2022-02-17 19:07:30|8967.5|8964.7|8967.5|8964.7|8969|8966.2|8967|8964.2|24
1645124860000|2022-02-17 19:07:40|8967|8964.2|8965.5|8962.7|8967|8964.2|8965|8962.2|11
1645124870000|2022-02-17 19:07:50|8966|8963.2|8968|8965.2|8968|8965.2|8965.5|8962.7|20
1645124880000|2022-02-17 19:08:00|8967|8964.2|8969.5|8966.7|8971|8968.2|8967|8964.2|42
1645124890000|2022-02-17 19:08:10|8969|8966.2|8968|8965.2|8969|8966.2|8968|8965.2|11
1645124900000|2022-02-17 19:08:20|8969|8966.2|8968.5|8965.7|8969|8966.2|8967|8964.2|18
1645124910000|2022-02-17 19:08:30|8968|8965.2|8967.5|8964.7|8969|8966.2|8967.5|8964.7|40
1645124920000|2022-02-17 19:08:40|8967|8964.2|8969|8966.2|8969|8966.2|8967|8964.2|22
1645124930000|2022-02-17 19:08:50|8970|8967.2|8969.5|8966.7|8970|8967.2|8969.5|8966.7|9
1645124940000|2022-02-17 19:09:00|8969|8966.2|8968|8965.2|8970|8967.2|8968|8965.2|11
1645124950000|2022-02-17 19:09:10|8967.5|8964.7|8968|8965.2|8969|8966.2|8967.5|8964.7|12
1645124960000|2022-02-17 19:09:20|8967.5|8964.7|8966|8963.2|8968|8965.2|8965|8962.2|29
1645124970000|2022-02-17 19:09:30|8965.5|8962.7|8965|8962.2|8967.5|8964.7|8965|8962.2|30
1645124980000|2022-02-17 19:09:40|8965.5|8962.7|8962|8959.2|8966|8963.2|8962|8959.2|42
1645124990000|2022-02-17 19:09:50|8962.5|8959.7|8961.5|8958.7|8963.5|8960.7|8961|8958.2|17
1645125000000|2022-02-17 19:10:00|8962|8959.2|8963.5|8960.7|8965|8962.2|8962|8959.2|41
1645125010000|2022-02-17 19:10:10|8963|8960.2|8961|8958.2|8964|8961.2|8960|8957.2|44
1645125020000|2022-02-17 19:10:20|8962|8959.2|8962|8959.2|8962.5|8959.7|8960|8957.2|13
1645125030000|2022-02-17 19:10:30|8961.5|8958.7|8961|8958.2|8963|8960.2|8960|8957.2|34
1645125040000|2022-02-17 19:10:40|8960.5|8957.7|8960|8957.2|8963|8960.2|8960|8957.2|116
1645125050000|2022-02-17 19:10:50|8959|8956.2|8959|8956.2|8961|8958.2|8959|8956.2|111
1645125060000|2022-02-17 19:11:00|8958|8955.2|8955.5|8952.7|8959|8956.2|8955.5|8952.7|64
1645125070000|2022-02-17 19:11:10|8956|8953.2|8956|8953.2|8956|8953.2|8955|8952.2|21
1645125080000|2022-02-17 19:11:20|8957|8954.2|8958.5|8955.7|8960.5|8957.7|8957|8954.2|293
1645125090000|2022-02-17 19:11:30|8958|8955.2|8958|8955.2|8959|8956.2|8957|8954.2|19
1645125100000|2022-02-17 19:11:40|8958.5|8955.7|8956|8953.2|8958.5|8955.7|8956|8953.2|21
1645125110000|2022-02-17 19:11:50|8955|8952.2|8951|8948.2|8955|8952.2|8950|8947.2|135
1645125120000|2022-02-17 19:12:00|8951.5|8948.7|8951|8948.2|8951.5|8948.7|8950|8947.2|16
1645125130000|2022-02-17 19:12:10|8950.5|8947.7|8949.5|8946.7|8951|8948.2|8949|8946.2|29
1645125140000|2022-02-17 19:12:20|8949|8946.2|8944|8941.2|8949|8946.2|8944|8941.2|89
1645125150000|2022-02-17 19:12:30|8943|8940.2|8944|8941.2|8944.5|8941.7|8943|8940.2|41
1645125160000|2022-02-17 19:12:40|8943|8940.2|8944.5|8941.7|8945|8942.2|8943|8940.2|14
1645125170000|2022-02-17 19:12:50|8944|8941.2|8943.5|8940.7|8945|8942.2|8943|8940.2|18
1645125180000|2022-02-17 19:13:00|8943|8940.2|8942|8939.2|8944|8941.2|8941|8938.2|53
1645125190000|2022-02-17 19:13:10|8943|8940.2|8943|8940.2|8944|8941.2|8943|8940.2|30
1645125200000|2022-02-17 19:13:20|8942|8939.2|8947|8944.2|8947|8944.2|8938|8934.1|314
1645125210000|2022-02-17 19:13:30|8946|8943.2|8948|8945.2|8948.5|8945.7|8946|8943.2|68
1645125220000|2022-02-17 19:13:40|8947.5|8944.7|8948|8945.2|8948|8945.2|8947|8944.2|5
1645125230000|2022-02-17 19:13:50|8947.5|8944.7|8949.5|8946.7|8950|8947.2|8944.5|8941.7|258
1645125240000|2022-02-17 19:14:00|8949|8946.2|8951.5|8948.7|8951.5|8948.7|8947|8944.2|223
1645125250000|2022-02-17 19:14:10|8951|8948.2|8950|8947.2|8952|8949.2|8950|8947.2|53
1645125260000|2022-02-17 19:14:20|8950.5|8947.7|8950|8947.2|8951|8948.2|8950|8947.2|19
1645125270000|2022-02-17 19:14:30|8949|8946.2|8949.5|8946.7|8950|8947.2|8949|8946.2|24
1645125280000|2022-02-17 19:14:40|8949|8946.2|8947.5|8944.7|8951|8948.2|8947|8944.2|133
1645125290000|2022-02-17 19:14:50|8948|8945.2|8948|8945.2|8949.5|8946.7|8948|8945.2|8
1645125300000|2022-02-17 19:15:00|8947|8944.2|8948.5|8945.7|8949|8946.2|8946|8943.2|130
1645125310000|2022-02-17 19:15:10|8948|8945.2|8950|8947.2|8950|8947.2|8947|8944.2|26
1645125320000|2022-02-17 19:15:20|8950.5|8947.7|8950|8947.2|8951|8948.2|8948|8945.2|18
1645125330000|2022-02-17 19:15:30|8951|8948.2|8951|8948.2|8951.5|8948.7|8948|8945.2|91
1645125340000|2022-02-17 19:15:40|8951.5|8948.7|8946.5|8943.7|8951.5|8948.7|8945.5|8942.7|69
1645125350000|2022-02-17 19:15:50|8947|8944.2|8946|8943.2|8947|8944.2|8945|8942.2|29
1645125360000|2022-02-17 19:16:00|8947|8944.2|8956|8953.2|8957.5|8954.7|8946|8943.2|98
1645125370000|2022-02-17 19:16:10|8955|8952.2|8954.5|8951.7|8956|8953.2|8954|8951.2|76
1645125380000|2022-02-17 19:16:20|8957|8954.2|8957|8954.2|8960|8957.2|8956|8953.2|82
1645125390000|2022-02-17 19:16:30|8958|8955.2|8963.5|8960.7|8964.5|8961.7|8957|8954.2|136
1645125400000|2022-02-17 19:16:40|8963|8960.2|8966.5|8963.7|8967|8964.2|8962|8959.2|105
1645125410000|2022-02-17 19:16:50|8967|8964.2|8966.5|8963.7|8969|8966.2|8963.5|8960.7|140
1645125420000|2022-02-17 19:17:00|8967|8964.2|8969|8966.2|8970|8967.2|8966|8963.2|44
1645125430000|2022-02-17 19:17:10|8969.5|8966.7|8975|8972.2|8976.5|8973.7|8969|8966.2|279
1645125440000|2022-02-17 19:17:20|8974.5|8971.7|8974|8971.2|8975|8972.2|8973|8970.2|202
1645125450000|2022-02-17 19:17:30|8973.5|8970.7|8982.5|8979.7|8983|8980.2|8973.5|8970.7|367
1645125460000|2022-02-17 19:17:40|8982|8979.2|8980.5|8977.7|8983|8980.2|8980.5|8977.7|40
1645125470000|2022-02-17 19:17:50|8981|8978.2|8978.5|8975.7|8981|8978.2|8978.5|8975.7|35
1645125480000|2022-02-17 19:18:00|8979|8976.2|8977|8974.2|8980|8977.2|8975|8972.2|75
1645125490000|2022-02-17 19:18:10|8978|8975.2|8978|8975.2|8979.5|8976.7|8977|8974.2|175
1645125500000|2022-02-17 19:18:20|8977|8974.2|8978.5|8975.7|8980.5|8977.7|8977|8974.2|58
1645125510000|2022-02-17 19:18:30|8979|8976.2|8979.5|8976.7|8980.5|8977.7|8979|8976.2|30
1645125520000|2022-02-17 19:18:40|8980|8977.2|8979|8976.2|8980.5|8977.7|8979|8976.2|35
1645125530000|2022-02-17 19:18:50|8979.5|8976.7|8980|8977.2|8981|8978.2|8979|8976.2|13
1645125540000|2022-02-17 19:19:00|8980.5|8977.7|8979.5|8976.7|8980.5|8977.7|8977.5|8974.7|19
1645125550000|2022-02-17 19:19:10|8979|8976.2|8978|8975.2|8979|8976.2|8978|8975.2|28
1645125560000|2022-02-17 19:19:20|8977|8974.2|8973.5|8970.7|8978|8975.2|8971.5|8968.7|73
1645125570000|2022-02-17 19:19:30|8973|8970.2|8978|8975.2|8978.5|8975.7|8972|8969.2|24
1645125580000|2022-02-17 19:19:40|8977.5|8974.7|8970.5|8967.7|8978|8975.2|8970.5|8967.7|89
1645125590000|2022-02-17 19:19:50|8972|8969.2|8970|8967.2|8972|8969.2|8970|8967.2|107
1645125600000|2022-02-17 19:20:00|8970.5|8967.7|8965|8962.2|8974|8971.2|8965|8962.2|422
1645125610000|2022-02-17 19:20:10|8964|8961.2|8966.5|8963.7|8966.5|8963.7|8962.5|8959.7|112
1645125620000|2022-02-17 19:20:20|8966|8963.2|8966.5|8963.7|8971|8968.2|8966|8963.2|105
1645125630000|2022-02-17 19:20:30|8966|8963.2|8966|8963.2|8967.5|8964.7|8964.5|8961.7|115
1645125640000|2022-02-17 19:20:40|8965|8962.2|8967.5|8964.7|8969.5|8966.7|8964.5|8961.7|53
1645125650000|2022-02-17 19:20:50|8967|8964.2|8969|8966.2|8969|8966.2|8965.5|8962.7|54
1645125660000|2022-02-17 19:21:00|8968.5|8965.7|8968|8965.2|8970|8967.2|8967|8964.2|37
1645125670000|2022-02-17 19:21:10|8968.5|8965.7|8964|8961.2|8968.5|8965.7|8963|8960.2|177
1645125680000|2022-02-17 19:21:20|8963.5|8960.7|8964|8961.2|8964|8961.2|8962|8959.2|21
1645125690000|2022-02-17 19:21:30|8963|8960.2|8963.5|8960.7|8963.5|8960.7|8961|8958.2|49
1645125700000|2022-02-17 19:21:40|8963|8960.2|8960.5|8957.7|8963|8960.2|8960|8957.2|62
1645125710000|2022-02-17 19:21:50|8960|8957.2|8962|8959.2|8962|8959.2|8959|8956.2|31
1645125720000|2022-02-17 19:22:00|8962.5|8959.7|8960.5|8957.7|8963.5|8960.7|8960|8957.2|110
1645125730000|2022-02-17 19:22:10|8961|8958.2|8963|8960.2|8963|8960.2|8960|8957.2|42
1645125740000|2022-02-17 19:22:20|8962.5|8959.7|8960|8957.2|8963|8960.2|8958|8955.2|94
1645125750000|2022-02-17 19:22:30|8960.5|8957.7|8963|8960.2|8964.5|8961.7|8960.5|8957.7|85
1645125760000|2022-02-17 19:22:40|8963.5|8960.7|8961|8958.2|8964|8961.2|8960|8957.2|20
1645125770000|2022-02-17 19:22:50|8960.5|8957.7|8962.5|8959.7|8962.5|8959.7|8960|8957.2|18
1645125780000|2022-02-17 19:23:00|8963|8960.2|8965|8962.2|8965|8962.2|8963|8960.2|33
1645125790000|2022-02-17 19:23:10|8967|8964.2|8968|8965.2|8968|8965.2|8966|8963.2|34
1645125800000|2022-02-17 19:23:20|8967|8964.2|8966.5|8963.7|8968|8965.2|8966|8963.2|34
1645125810000|2022-02-17 19:23:30|8966|8963.2|8969|8966.2|8970|8967.2|8966|8963.2|34
1645125820000|2022-02-17 19:23:40|8968.5|8965.7|8967|8964.2|8970|8967.2|8965|8962.2|46
1645125830000|2022-02-17 19:23:50|8967.5|8964.7|8970.5|8967.7|8971|8968.2|8967|8964.2|24
1645125840000|2022-02-17 19:24:00|8972|8969.2|8977.5|8974.7|8978|8975.2|8972|8969.2|159
1645125850000|2022-02-17 19:24:10|8977|8974.2|8972.5|8969.7|8978|8975.2|8971|8968.2|236
1645125860000|2022-02-17 19:24:20|8973|8970.2|8974|8971.2|8975|8972.2|8971.5|8968.7|149
1645125870000|2022-02-17 19:24:30|8975.5|8972.7|8977|8974.2|8977.5|8974.7|8974|8971.2|332
1645125880000|2022-02-17 19:24:40|8976|8973.2|8978|8975.2|8978|8975.2|8975|8972.2|24
1645125890000|2022-02-17 19:24:50|8977.5|8974.7|8977|8974.2|8977.5|8974.7|8976|8973.2|109
1645125900000|2022-02-17 19:25:00|8977.5|8974.7|8977|8974.2|8978.5|8975.7|8975|8972.2|145
1645125910000|2022-02-17 19:25:10|8977.5|8974.7|8988.5|8985.7|8989.5|8986.7|8977|8974.2|160
1645125920000|2022-02-17 19:25:20|8988|8985.2|8992.5|8989.7|8995|8992.2|8985|8982.2|172
1645125930000|2022-02-17 19:25:30|8992|8989.2|8994.5|8991.7|8996|8993.2|8992|8989.2|231
1645125940000|2022-02-17 19:25:40|8994|8991.2|8995.5|8992.7|8998|8995.2|8994|8991.2|122
1645125950000|2022-02-17 19:25:50|8995|8992.2|8994|8991.2|8996|8993.2|8992.5|8989.7|63
1645125960000|2022-02-17 19:26:00|8993.5|8990.7|8993.5|8990.7|8995.5|8992.7|8991|8988.2|87
1645125970000|2022-02-17 19:26:10|8994|8991.2|8994.5|8991.7|8996|8993.2|8991.5|8988.7|208
1645125980000|2022-02-17 19:26:20|8995|8992.2|8994|8991.2|8995.5|8992.7|8993|8990.2|168
1645125990000|2022-02-17 19:26:30|8993.5|8990.7|8995|8992.2|8996|8993.2|8992|8989.2|147
1645126000000|2022-02-17 19:26:40|8994|8991.2|8993|8990.2|8995|8992.2|8992|8989.2|121
1645126010000|2022-02-17 19:26:50|8994|8991.2|8992.5|8989.7|8994.5|8991.7|8990.5|8987.7|622
1645126020000|2022-02-17 19:27:00|8992|8989.2|8996|8993.2|8996.5|8993.7|8991|8988.2|106
1645126030000|2022-02-17 19:27:10|8995|8992.2|8995|8992.2|8996|8993.2|8994|8991.2|65
1645126040000|2022-02-17 19:27:20|8994.5|8991.7|8990|8987.2|8996.5|8993.7|8989|8986.2|268
1645126050000|2022-02-17 19:27:30|8989.5|8986.7|8990|8987.2|8990.5|8987.7|8987.5|8984.7|298
1645126060000|2022-02-17 19:27:40|8989.5|8986.7|8989|8986.2|8990|8987.2|8988|8985.2|95
1645126070000|2022-02-17 19:27:50|8989.5|8986.7|8998|8995.2|8998.5|8995.7|8989.5|8986.7|311
1645126080000|2022-02-17 19:28:00|8997|8994.2|8991|8988.2|8997.5|8994.7|8978|8975.2|1080
1645126090000|2022-02-17 19:28:10|8991.5|8988.7|8990.5|8987.7|8993|8990.2|8986|8983.2|377
1645126100000|2022-02-17 19:28:20|8990|8987.2|8997|8994.2|8999|8996.2|8989|8986.2|368
1645126110000|2022-02-17 19:28:30|8996|8993.2|9002|8999.2|9003.5|9000.7|8995|8992.2|1827
1645126120000|2022-02-17 19:28:40|9003|9000.2|9009.5|9006.7|9011|9008.2|9000|8997.2|847
1645126130000|2022-02-17 19:28:50|9009|9006.2|9011.5|9008.7|9013|9010.2|9008|9005.2|383
1645126140000|2022-02-17 19:29:00|9011|9008.2|9014|9011.2|9017|9014.2|9009|9006.2|509
1645126150000|2022-02-17 19:29:10|9013|9010.2|9015|9012.2|9016|9013.2|9012|9009.2|320
1645126160000|2022-02-17 19:29:20|9015.5|9012.7|9018|9015.2|9021|9018.2|9015|9012.2|302
1645126170000|2022-02-17 19:29:30|9018.5|9015.7|9023|9020.2|9026|9023.2|9017|9014.2|364
1645126180000|2022-02-17 19:29:40|9022.5|9019.7|9011.9|9009.1|9022.5|9019.7|9011|9008.2|415
1645126190000|2022-02-17 19:29:50|9011.4|9008.6|9012.4|9009.6|9014.4|9011.6|9010.9|9008.1|396
1645126200000|2022-02-17 19:30:00|9011.9|9009.1|9012.9|9010.1|9013.9|9011.1|9009.4|9006.6|419
1645126210000|2022-02-17 19:30:10|9013.9|9011.1|9008.4|9005.6|9013.9|9011.1|9006.4|9003.6|350
1645126220000|2022-02-17 19:30:20|9008.9|9006.1|9011.9|9009.1|9011.9|9009.1|9004.9|9002.1|266
1645126230000|2022-02-17 19:30:30|9011.4|9008.6|9016.4|9013.6|9019.9|9017.1|9010.9|9008.1|91
1645126240000|2022-02-17 19:30:40|9015.9|9013.1|9017.9|9015.1|9019.9|9017.1|9015.4|9012.6|130
1645126250000|2022-02-17 19:30:50|9017.4|9014.6|9017.4|9014.6|9019.4|9016.6|9015.9|9013.1|61
1645126260000|2022-02-17 19:31:00|9017.9|9015.1|9015.9|9013.1|9018.9|9016.1|9015.4|9012.6|60
1645126270000|2022-02-17 19:31:10|9015.4|9012.6|9016.4|9013.6|9017.9|9015.1|9014.9|9012.1|68
1645126280000|2022-02-17 19:31:20|9015.9|9013.1|9019.9|9017.1|9020.9|9018.1|9015.9|9013.1|47
1645126290000|2022-02-17 19:31:30|9019.4|9016.6|9020.4|9017.6|9022.4|9019.6|9019.4|9016.6|72
1645126300000|2022-02-17 19:31:40|9020.9|9018.1|9018|9015.2|9023|9020.2|9016|9013.2|320
1645126310000|2022-02-17 19:31:50|9017|9014.2|9020|9017.2|9020|9017.2|9017|9014.2|145
1645126320000|2022-02-17 19:32:00|9021|9018.2|9016.9|9014.1|9021|9018.2|9016.9|9014.1|23
1645126330000|2022-02-17 19:32:10|9016.4|9013.6|9014.4|9011.6|9019.4|9016.6|9012.9|9010.1|156
1645126340000|2022-02-17 19:32:20|9013.9|9011.1|9013.9|9011.1|9014.9|9012.1|9012.4|9009.6|16
1645126350000|2022-02-17 19:32:30|9013.4|9010.6|9014.4|9011.6|9014.9|9012.1|9012.9|9010.1|9
1645126360000|2022-02-17 19:32:40|9014.9|9012.1|9009.9|9007.1|9014.9|9012.1|9009.9|9007.1|21
1645126370000|2022-02-17 19:32:50|9008.9|9006.1|9013.4|9010.6|9013.9|9011.1|9007.9|9005.1|39
1645126380000|2022-02-17 19:33:00|9013.9|9011.1|9014.4|9011.6|9014.9|9012.1|9012.9|9010.1|15
1645126390000|2022-02-17 19:33:10|9014.9|9012.1|9013.9|9011.1|9015.4|9012.6|9013.9|9011.1|15
1645126400000|2022-02-17 19:33:20|9014.4|9011.6|9011.9|9009.1|9014.4|9011.6|9011.9|9009.1|19
1645126410000|2022-02-17 19:33:30|9012.4|9009.6|9012.9|9010.1|9014.9|9012.1|9011.9|9009.1|37
1645126420000|2022-02-17 19:33:40|9011.9|9009.1|9010.9|9008.1|9011.9|9009.1|9009.9|9007.1|15
1645126430000|2022-02-17 19:33:50|9010.4|9007.6|9009.9|9007.1|9011.4|9008.6|9009.9|9007.1|22
1645126440000|2022-02-17 19:34:00|9009.4|9006.6|9008.9|9006.1|9010.4|9007.6|9008.9|9006.1|18
1645126450000|2022-02-17 19:34:10|9009.9|9007.1|9010.9|9008.1|9010.9|9008.1|9009.4|9006.6|16
1645126460000|2022-02-17 19:34:20|9011.4|9008.6|9012.9|9010.1|9013.9|9011.1|9011.4|9008.6|52
1645126470000|2022-02-17 19:34:30|9011.9|9009.1|9012.9|9010.1|9012.9|9010.1|9010.9|9008.1|26
1645126480000|2022-02-17 19:34:40|9013.4|9010.6|9011.4|9008.6|9013.9|9011.1|9010.9|9008.1|66
1645126490000|2022-02-17 19:34:50|9010.9|9008.1|9010.9|9008.1|9010.9|9008.1|9009.9|9007.1|15
1645126500000|2022-02-17 19:35:00|9011.9|9009.1|9011.4|9008.6|9013.9|9011.1|9008.9|9006.1|63
1645126510000|2022-02-17 19:35:10|9010.9|9008.1|9013.4|9010.6|9013.9|9011.1|9010.9|9008.1|9
1645126520000|2022-02-17 19:35:20|9012.9|9010.1|9013.9|9011.1|9014.9|9012.1|9010.9|9008.1|171
1645126530000|2022-02-17 19:35:30|9013.4|9010.6|9011.9|9009.1|9013.4|9010.6|9010.9|9008.1|19
1645126540000|2022-02-17 19:35:40|9012.4|9009.6|9011.9|9009.1|9013.9|9011.1|9011.9|9009.1|15
1645126550000|2022-02-17 19:35:50|9011.4|9008.6|9011.9|9009.1|9011.9|9009.1|9010.9|9008.1|2
1645126560000|2022-02-17 19:36:00|9012.4|9009.6|9011.4|9008.6|9012.4|9009.6|9010.4|9007.6|70
1645126570000|2022-02-17 19:36:10|9010.9|9008.1|9008.9|9006.1|9010.9|9008.1|9008.9|9006.1|24
1645126580000|2022-02-17 19:36:20|9007.4|9004.6|9006.9|9004.1|9008.9|9006.1|9006.9|9004.1|49
1645126590000|2022-02-17 19:36:30|9005.9|9003.1|9006.4|9003.6|9006.4|9003.6|9005.9|9003.1|22
1645126600000|2022-02-17 19:36:40|9005.9|9003.1|9006.4|9003.6|9007.4|9004.6|9005.9|9003.1|15
1645126610000|2022-02-17 19:36:50|9005.9|9003.1|9003.9|9001.1|9006.4|9003.6|9002.9|9000.1|34
1645126620000|2022-02-17 19:37:00|9004.4|9001.6|9003.9|9001.1|9005.9|9003.1|9003.9|9001.1|35
1645126630000|2022-02-17 19:37:10|9004.4|9001.6|8999.4|8996.6|9004.4|9001.6|8998.9|8996.1|231
1645126640000|2022-02-17 19:37:20|8998.9|8996.1|8995.9|8993.1|8998.9|8996.1|8995.9|8993.1|82
1645126650000|2022-02-17 19:37:30|8996.4|8993.6|8997.4|8994.6|8998.9|8996.1|8996.4|8993.6|81
1645126660000|2022-02-17 19:37:40|8995.9|8993.1|8996.9|8994.1|8996.9|8994.1|8992.9|8990.1|524
1645126670000|2022-02-17 19:37:50|8997.4|8994.6|8992.9|8990.1|8997.4|8994.6|8992.4|8989.6|176
1645126680000|2022-02-17 19:38:00|8993.9|8991.1|8995.4|8992.6|8997.9|8995.1|8993.9|8991.1|102
1645126690000|2022-02-17 19:38:10|8995.9|8993.1|8995.4|8992.6|8996.4|8993.6|8995.4|8992.6|13
1645126700000|2022-02-17 19:38:20|8994.9|8992.1|8994.4|8991.6|8995.9|8993.1|8994.4|8991.6|8
1645126710000|2022-02-17 19:38:30|8993.9|8991.1|8993.9|8991.1|8994.4|8991.6|8993.9|8991.1|17
1645126720000|2022-02-17 19:38:40|8994.4|8991.6|8992.9|8990.1|8994.9|8992.1|8991.9|8989.1|38
1645126730000|2022-02-17 19:38:50|8992.4|8989.6|8992.4|8989.6|8992.9|8990.1|8991.9|8989.1|28
1645126740000|2022-02-17 19:39:00|8992.9|8990.1|8993.9|8991.1|8993.9|8991.1|8991.9|8989.1|27
1645126750000|2022-02-17 19:39:10|8993.4|8990.6|8993.9|8991.1|8993.9|8991.1|8991.9|8989.1|21
1645126760000|2022-02-17 19:39:20|8992.9|8990.1|8989.9|8987.1|8992.9|8990.1|8988.9|8986.1|24
1645126770000|2022-02-17 19:39:30|8989.4|8986.6|8989.4|8986.6|8990.9|8988.1|8988.9|8986.1|18
1645126780000|2022-02-17 19:39:40|8988.9|8986.1|8990.9|8988.1|8990.9|8988.1|8988.9|8986.1|20
1645126790000|2022-02-17 19:39:50|8991.4|8988.6|8991.9|8989.1|8993.9|8991.1|8990.9|8988.1|15
1645126800000|2022-02-17 19:40:00|8991.4|8988.6|8992.9|8990.1|8993.4|8990.6|8990.9|8988.1|25
1645126810000|2022-02-17 19:40:10|8992.4|8989.6|8995.9|8993.1|8996.9|8994.1|8992.4|8989.6|41
1645126820000|2022-02-17 19:40:20|8994.9|8992.1|8997.9|8995.1|8998.9|8996.1|8994.9|8992.1|114
1645126830000|2022-02-17 19:40:30|8996.9|8994.1|8997.9|8995.1|8997.9|8995.1|8995.9|8993.1|50
1645126840000|2022-02-17 19:40:40|8998.4|8995.6|8998.9|8996.1|8999.4|8996.6|8996.9|8994.1|74
1645126850000|2022-02-17 19:40:50|8999.4|8996.6|8999.9|8997.1|9000.4|8997.6|8999.4|8996.6|24
1645126860000|2022-02-17 19:41:00|8998.4|8995.6|8999.9|8997.1|8999.9|8997.1|8996.9|8994.1|60
1645126870000|2022-02-17 19:41:10|9002.9|9000.1|9001.4|8998.6|9002.9|9000.1|8998.9|8996.1|447759
1645126880000|2022-02-17 19:41:20|9000.9|8998.1|9000.9|8998.1|9001.9|8999.1|9000.9|8998.1|7
1645126890000|2022-02-17 19:41:30|9001.4|8998.6|9003.9|9001.1|9004.9|9002.1|9001.4|8998.6|26
1645126900000|2022-02-17 19:41:40|9003.4|9000.6|9004.9|9002.1|9005.4|9002.6|9002.9|9000.1|34
1645126910000|2022-02-17 19:41:50|9005.4|9002.6|9005.4|9002.6|9005.9|9003.1|9003.9|9001.1|26
1645126920000|2022-02-17 19:42:00|9003.9|9001.1|8999.9|8997.1|9003.9|9001.1|8997.9|8995.1|40
1645126930000|2022-02-17 19:42:10|9000.4|8997.6|9001.9|8999.1|9002.4|8999.6|9000.4|8997.6|30
1645126940000|2022-02-17 19:42:20|9002.9|9000.1|9002.9|9000.1|9005.4|9002.6|9001.9|8999.1|17
1645126950000|2022-02-17 19:42:30|9002.4|8999.6|9003.9|9001.1|9004.9|9002.1|9002.4|8999.6|16
1645126960000|2022-02-17 19:42:40|9004.4|9001.6|9003.9|9001.1|9004.9|9002.1|9002.9|9000.1|20
1645126970000|2022-02-17 19:42:50|9004.4|9001.6|9005.9|9003.1|9006.4|9003.6|9003.9|9001.1|12
1645126980000|2022-02-17 19:43:00|9006.4|9003.6|9005.9|9003.1|9006.9|9004.1|9004.9|9002.1|20
1645126990000|2022-02-17 19:43:10|9005.4|9002.6|9004.9|9002.1|9005.4|9002.6|9003.9|9001.1|21
1645127000000|2022-02-17 19:43:20|9004.4|9001.6|9001.9|8999.1|9004.4|9001.6|9001.9|8999.1|30
1645127010000|2022-02-17 19:43:30|9002.4|8999.6|9002.9|9000.1|9002.9|9000.1|9001.4|8998.6|40
1645127020000|2022-02-17 19:43:40|9002.4|8999.6|9000.9|8998.1|9002.4|8999.6|9000.9|8998.1|8
1645127030000|2022-02-17 19:43:50|9001.9|8999.1|9001.9|8999.1|9001.9|8999.1|9001.4|8998.6|4
1645127040000|2022-02-17 19:44:00|9001.4|8998.6|9001.9|8999.1|9002.4|8999.6|9001.4|8998.6|10
1645127050000|2022-02-17 19:44:10|9002.9|9000.1|9003.9|9001.1|9003.9|9001.1|9001.9|8999.1|7
1645127060000|2022-02-17 19:44:20|9004.4|9001.6|9005.9|9003.1|9006.4|9003.6|9004.4|9001.6|10
1645127070000|2022-02-17 19:44:30|9006.9|9004.1|9006.9|9004.1|9006.9|9004.1|9005.4|9002.6|29
1645127080000|2022-02-17 19:44:40|9006.4|9003.6|9005.9|9003.1|9006.9|9004.1|9005.9|9003.1|9
1645127090000|2022-02-17 19:44:50|9004.9|9002.1|9002.9|9000.1|9004.9|9002.1|9002.4|8999.6|25
1645127100000|2022-02-17 19:45:00|9003.9|9001.1|9003.9|9001.1|9003.9|9001.1|9003.9|9001.1|12
1645127110000|2022-02-17 19:45:10|9002.9|9000.1|9000.9|8998.1|9002.9|9000.1|9000.9|8998.1|5
1645127120000|2022-02-17 19:45:20|9000.4|8997.6|9000.4|8997.6|9000.4|8997.6|9000.4|8997.6|1
1645127130000|2022-02-17 19:45:30|8999.4|8996.6|8997.9|8995.1|8999.4|8996.6|8996.9|8994.1|41
1645127140000|2022-02-17 19:45:40|8998.4|8995.6|8999.4|8996.6|8999.9|8997.1|8996.9|8994.1|55
1645127150000|2022-02-17 19:45:50|8998.9|8996.1|8999.4|8996.6|8999.4|8996.6|8997.9|8995.1|44
1645127160000|2022-02-17 19:46:00|8998.9|8996.1|8999.9|8997.1|8999.9|8997.1|8998.9|8996.1|11
1645127170000|2022-02-17 19:46:10|8999.4|8996.6|8999.4|8996.6|8999.4|8996.6|8999.4|8996.6|3
1645127180000|2022-02-17 19:46:20|8998.9|8996.1|8999.9|8997.1|8999.9|8997.1|8998.9|8996.1|6
1645127190000|2022-02-17 19:46:30|9000.9|8998.1|8998.9|8996.1|9000.9|8998.1|8998.9|8996.1|12
1645127200000|2022-02-17 19:46:40|8999.9|8997.1|8998.9|8996.1|8999.9|8997.1|8998.9|8996.1|10
1645127210000|2022-02-17 19:46:50|8999.9|8997.1|8999.9|8997.1|9000.4|8997.6|8999.9|8997.1|8
1645127220000|2022-02-17 19:47:00|9000.9|8998.1|9001.9|8999.1|9002.9|9000.1|8999.9|8997.1|39
1645127230000|2022-02-17 19:47:10|9002.4|8999.6|9002.9|9000.1|9002.9|9000.1|9001.9|8999.1|45
1645127240000|2022-02-17 19:47:20|9001.9|8999.1|8999.9|8997.1|9001.9|8999.1|8999.9|8997.1|37
1645127250000|2022-02-17 19:47:30|9000.9|8998.1|9002.4|8999.6|9002.9|9000.1|9000.9|8998.1|7
1645127260000|2022-02-17 19:47:40|9001.9|8999.1|9002.9|9000.1|9002.9|9000.1|9001.9|8999.1|1
1645127270000|2022-02-17 19:47:50|9001.9|8999.1|9001.4|8998.6|9001.9|8999.1|9000.9|8998.1|3
1645127280000|2022-02-17 19:48:00|9000.9|8998.1|8999.9|8997.1|9000.9|8998.1|8999.9|8997.1|1
1645127290000|2022-02-17 19:48:10|9000.9|8998.1|9000.4|8997.6|9000.9|8998.1|8999.9|8997.1|5
1645127300000|2022-02-17 19:48:20|8999.9|8997.1|9000.4|8997.6|9001.4|8998.6|8999.9|8997.1|33
1645127310000|2022-02-17 19:48:30|9000.9|8998.1|9001.9|8999.1|9002.9|9000.1|9000.4|8997.6|22
1645127320000|2022-02-17 19:48:40|9001.4|8998.6|9001.9|8999.1|9003.9|9001.1|9001.4|8998.6|23
1645127330000|2022-02-17 19:48:50|9002.9|9000.1|9001.9|8999.1|9003.9|9001.1|8999.4|8996.6|93
1645127340000|2022-02-17 19:49:00|9000.9|8998.1|9002.4|8999.6|9002.4|8999.6|8999.4|8996.6|26
1645127350000|2022-02-17 19:49:10|9001.9|8999.1|9002.4|8999.6|9002.4|8999.6|9001.9|8999.1|2
1645127360000|2022-02-17 19:49:20|9002.9|9000.1|9002.4|8999.6|9002.9|9000.1|9002.4|8999.6|0
1645127370000|2022-02-17 19:49:30|9003.4|9000.6|9003.4|9000.6|9003.4|9000.6|9003.4|9000.6|9
1645127380000|2022-02-17 19:49:40|9002.4|8999.6|9000.9|8998.1|9002.4|8999.6|9000.9|8998.1|9
1645127390000|2022-02-17 19:49:50|8999.9|8997.1|8999.9|8997.1|8999.9|8997.1|8998.9|8996.1|16
1645127400000|2022-02-17 19:50:00|8999.4|8996.6|8998.9|8996.1|9000.4|8997.6|8998.4|8995.6|15
1645127410000|2022-02-17 19:50:10|8998.4|8995.6|8995.9|8993.1|8998.4|8995.6|8994.9|8992.1|14
1645127420000|2022-02-17 19:50:20|8996.9|8994.1|8996.9|8994.1|8997.9|8995.1|8996.9|8994.1|7
1645127430000|2022-02-17 19:50:30|8995.9|8993.1|8996.4|8993.6|8996.9|8994.1|8995.9|8993.1|19
1645127440000|2022-02-17 19:50:40|8996.9|8994.1|8996.4|8993.6|8996.9|8994.1|8996.4|8993.6|5
1645127450000|2022-02-17 19:50:50|8996.9|8994.1|8996.9|8994.1|8997.9|8995.1|8996.9|8994.1|4
1645127460000|2022-02-17 19:51:00|8997.4|8994.6|8996.9|8994.1|8997.9|8995.1|8995.9|8993.1|17
1645127470000|2022-02-17 19:51:10|8997.4|8994.6|8995.9|8993.1|8997.9|8995.1|8995.9|8993.1|22
1645127480000|2022-02-17 19:51:20|8994.9|8992.1|8994.9|8992.1|8995.4|8992.6|8994.9|8992.1|6
1645127490000|2022-02-17 19:51:30|8995.4|8992.6|8995.9|8993.1|8995.9|8993.1|8995.4|8992.6|2
1645127500000|2022-02-17 19:51:40|8995.4|8992.6|8989.9|8987.1|8995.9|8993.1|8989.9|8987.1|95
1645127510000|2022-02-17 19:51:50|8990.9|8988.1|8989.9|8987.1|8990.9|8988.1|8986.9|8984.1|80
1645127520000|2022-02-17 19:52:00|8990.9|8988.1|8989.4|8986.6|8990.9|8988.1|8988.9|8986.1|17
1645127530000|2022-02-17 19:52:10|8989.9|8987.1|8990.9|8988.1|8990.9|8988.1|8989.4|8986.6|15
1645127540000|2022-02-17 19:52:20|8989.9|8987.1|8989.9|8987.1|8989.9|8987.1|8988.9|8986.1|12
1645127550000|2022-02-17 19:52:30|8988.9|8986.1|8986.9|8984.1|8989.9|8987.1|8986.9|8984.1|21
1645127560000|2022-02-17 19:52:40|8987.4|8984.6|8987.9|8985.1|8987.9|8985.1|8987.4|8984.6|5
1645127570000|2022-02-17 19:52:50|8987.4|8984.6|8987.4|8984.6|8987.4|8984.6|8987.4|8984.6|8
1645127580000|2022-02-17 19:53:00|8987.9|8985.1|8987.9|8985.1|8988.4|8985.6|8987.9|8985.1|9
1645127590000|2022-02-17 19:53:10|8987.4|8984.6|8987.4|8984.6|8987.9|8985.1|8987.4|8984.6|2
1645127600000|2022-02-17 19:53:20|8987.9|8985.1|8988.4|8985.6|8988.9|8986.1|8987.4|8984.6|10
1645127610000|2022-02-17 19:53:30|8988.9|8986.1|8988.9|8986.1|8988.9|8986.1|8988.9|8986.1|10
1645127620000|2022-02-17 19:53:40|8987.9|8985.1|8988.4|8985.6|8988.9|8986.1|8987.9|8985.1|27
1645127630000|2022-02-17 19:53:50|8987.9|8985.1|8986.9|8984.1|8987.9|8985.1|8986.9|8984.1|6
1645127640000|2022-02-17 19:54:00|8987.9|8985.1|8988.9|8986.1|8988.9|8986.1|8987.9|8985.1|5
1645127650000|2022-02-17 19:54:10|8989.9|8987.1|8988.9|8986.1|8990.4|8987.6|8988.9|8986.1|9
1645127660000|2022-02-17 19:54:20|8989.4|8986.6|8989.9|8987.1|8990.8|8988|8989.4|8986.6|12
1645127670000|2022-02-17 19:54:30|8989.4|8986.6|8991.9|8989.1|8991.9|8989.1|8988.9|8986.1|24
1645127680000|2022-02-17 19:54:40|8991.8|8989|8991.4|8988.6|8991.9|8989.1|8990.9|8988.1|3
1645127690000|2022-02-17 19:54:50|8991.8|8989|8991.4|8988.6|8991.8|8989|8991.4|8988.6|4
1645127700000|2022-02-17 19:55:00|8991.3|8988.5|8990.9|8988.1|8991.9|8989.1|8990.8|8988|15
1645127710000|2022-02-17 19:55:10|||||||||6
1645127720000|2022-02-17 19:55:20|8990.8|8988|8990.9|8988.1|8990.9|8988.1|8990.8|8988|22
1645127730000|2022-02-17 19:55:30|8990.8|8988|8989.9|8987.1|8990.8|8988|8989.9|8987.1|22
1645127740000|2022-02-17 19:55:40|8988.9|8986.1|8988.9|8986.1|8988.9|8986.1|8987.9|8985.1|16
1645127750000|2022-02-17 19:55:50|8989.4|8986.6|8988.4|8985.6|8989.4|8986.6|8987.9|8985.1|13
1645127760000|2022-02-17 19:56:00|8988.9|8986.1|8986.3|8983.5|8989.8|8987|8985.9|8983.1|192
1645127770000|2022-02-17 19:56:10|8986.8|8984|8985.8|8983|8987.8|8985|8985.8|8983|55
1645127780000|2022-02-17 19:56:20|8986.8|8984|8986.8|8984|8987.8|8985|8986.8|8984|20
1645127790000|2022-02-17 19:56:30|8985.8|8983|8986.8|8984|8986.8|8984|8985.3|8982.5|15
1645127800000|2022-02-17 19:56:40|8986.9|8984.1|8986.8|8984|8986.9|8984.1|8986.8|8984|2
1645127810000|2022-02-17 19:56:50|8985.8|8983|8986.8|8984|8986.8|8984|8985.8|8983|5
1645127820000|2022-02-17 19:57:00|8986.3|8983.5|8986.8|8984|8986.8|8984|8986.3|8983.5|4
1645127830000|2022-02-17 19:57:10|8985.8|8983|8985.8|8983|8985.8|8983|8985.8|8983|12
1645127840000|2022-02-17 19:57:20|8986.3|8983.5|8986.8|8984|8986.8|8984|8986.3|8983.5|2
1645127850000|2022-02-17 19:57:30|8987.8|8985|8986.8|8984|8987.8|8985|8986.8|8984|9
1645127860000|2022-02-17 19:57:40|8987.8|8985|8985.8|8983|8987.8|8985|8985.8|8983|30
1645127870000|2022-02-17 19:57:50|8986.3|8983.5|8985.8|8983|8986.3|8983.5|8985.8|8983|1
1645127880000|2022-02-17 19:58:00|8986.3|8983.5|8982.8|8980|8988.9|8984|8982.8|8978.9|158
1645127890000|2022-02-17 19:58:10|8980.8|8978|8981.8|8979|8982.8|8980|8979.3|8976.5|184
1645127900000|2022-02-17 19:58:20|8981.3|8978.5|8980.8|8978|8983.8|8981|8980.8|8978|124
1645127910000|2022-02-17 19:58:30|8981.8|8979|8980.8|8978|8981.8|8979|8978.8|8976|90
1645127920000|2022-02-17 19:58:40|8979.8|8977|8980.8|8978|8980.8|8978|8979.8|8977|16
1645127930000|2022-02-17 19:58:50|8980.3|8977.5|8980.8|8978|8980.8|8978|8980.3|8977.5|0
1645127940000|2022-02-17 19:59:00|8978.8|8976|8979.8|8977|8979.8|8977|8978.8|8976|40
1645127950000|2022-02-17 19:59:10|8979.3|8976.5|8980.3|8977.5|8980.8|8978|8979.3|8976.5|16
1645127960000|2022-02-17 19:59:20|8980.8|8978|8980.8|8978|8980.8|8978|8978.8|8976|16
1645127970000|2022-02-17 19:59:30|8981.3|8978.5|8980.8|8978|8981.8|8979|8979.8|8977|56
1645127980000|2022-02-17 19:59:40|8981.8|8979|8981.3|8978.5|8982.8|8980|8981.3|8978.5|18
1645127990000|2022-02-17 19:59:50|8980.8|8978|8979.8|8977|8980.8|8978|8979.3|8976.5|5
1645128000000|2022-02-17 20:00:00|8980.8|8978|8979.3|8976.5|8980.8|8978|8979.3|8976.5|8
1645128010000|2022-02-17 20:00:10|8978.8|8976|8980.8|8978|8980.8|8978|8976.8|8974|81
1645128020000|2022-02-17 20:00:20|8979.8|8977|8980.3|8977.5|8980.8|8978|8979.8|8977|22
1645128030000|2022-02-17 20:00:30|8979.8|8977|8976.8|8974|8979.8|8977|8976.8|8974|11
1645128040000|2022-02-17 20:00:40|8977.3|8974.5|8975.8|8973|8977.3|8974.5|8975.8|8973|29
1645128050000|2022-02-17 20:00:50|||||||||18
1645128060000|2022-02-17 20:01:00|8975.3|8972.5|8972.8|8970|8976.3|8973.5|8972.8|8970|36
1645128070000|2022-02-17 20:01:10|8971.8|8969|8973.8|8971|8973.8|8971|8971.8|8969|20
1645128080000|2022-02-17 20:01:20|8974.8|8972|8977.3|8974.5|8978.8|8976|8974.8|8972|55
1645128090000|2022-02-17 20:01:30|8977.8|8975|8980.8|8978|8980.8|8978|8977.3|8974.5|13
1645128100000|2022-02-17 20:01:40|8981.3|8978.5|8981.3|8978.5|8981.8|8979|8979.8|8977|350
1645128110000|2022-02-17 20:01:50|8980.8|8978|8981.8|8979|8982.3|8979.5|8980.8|8978|25
1645128120000|2022-02-17 20:02:00|8982.8|8980|8983.8|8981|8983.8|8981|8982.8|8980|12
1645128130000|2022-02-17 20:02:10|8984.8|8982|8985.3|8982.5|8985.8|8983|8983.8|8981|66
1645128140000|2022-02-17 20:02:20|8984.8|8982|8981.3|8978.5|8984.8|8982|8981.3|8978.5|30
1645128150000|2022-02-17 20:02:30|8980.8|8978|8978.8|8976|8981.3|8978.5|8978.8|8976|29
1645128160000|2022-02-17 20:02:40|8977.8|8975|8977.8|8975|8978.3|8975.5|8977.8|8975|3
1645128170000|2022-02-17 20:02:50|8977.3|8974.5|8979.3|8976.5|8979.3|8976.5|8976.8|8974|29
1645128180000|2022-02-17 20:03:00|8978.8|8976|8983.8|8981|8983.8|8981|8978.8|8976|22
1645128190000|2022-02-17 20:03:10|8983.3|8980.5|8982.8|8980|8983.8|8981|8982.8|8980|5
1645128200000|2022-02-17 20:03:20|8980.8|8978|8981.8|8979|8981.8|8979|8979.3|8976.5|46
1645128210000|2022-02-17 20:03:30|8982.3|8979.5|8980.8|8978|8982.8|8980|8978.8|8976|67
1645128220000|2022-02-17 20:03:40|8980.3|8977.5|8979.8|8977|8980.8|8978|8978.8|8976|18
1645128230000|2022-02-17 20:03:50|8977.8|8975|8978.8|8976|8978.8|8976|8977.8|8975|13
1645128240000|2022-02-17 20:04:00|8978.3|8975.5|8976.8|8974|8978.8|8976|8976.8|8974|14
1645128250000|2022-02-17 20:04:10|8977.3|8974.5|8976.8|8974|8978.8|8976|8976.8|8974|38
1645128260000|2022-02-17 20:04:20|8976.3|8973.5|8973.8|8971|8976.8|8974|8972.8|8970|26
1645128270000|2022-02-17 20:04:30|||||||||3
1645128280000|2022-02-17 20:04:40|8974.3|8971.5|8975.8|8973|8975.8|8973|8974.3|8971.5|8
1645128290000|2022-02-17 20:04:50|8975.3|8972.5|8975.8|8973|8975.8|8973|8974.8|8972|2
1645128300000|2022-02-17 20:05:00|8977.3|8974.5|8977.8|8975|8978.3|8975.5|8977.3|8974.5|23
1645128310000|2022-02-17 20:05:10|8979.8|8977|8979.8|8977|8980.3|8977.5|8978.8|8976|10
1645128320000|2022-02-17 20:05:20|8979.3|8976.5|8977.8|8975|8979.3|8976.5|8977.8|8975|5
1645128330000|2022-02-17 20:05:30|8978.8|8976|8980.8|8978|8981.8|8979|8978.3|8975.5|26
1645128340000|2022-02-17 20:05:40|8981.3|8978.5|8987.8|8985|8987.8|8985|8980.8|8978|346
1645128350000|2022-02-17 20:05:50|8988.3|8985.5|8991.8|8989|8992.8|8990|8988.3|8985.5|48
1645128360000|2022-02-17 20:06:00|8991.3|8988.5|8992.8|8990|8992.8|8990|8990.3|8987.5|34
1645128370000|2022-02-17 20:06:10|8992.3|8989.5|8993.8|8991|8993.8|8991|8991.8|8989|16
1645128380000|2022-02-17 20:06:20|8991.8|8989|9000.3|8997.5|9000.8|8998|8991.8|8989|172
1645128390000|2022-02-17 20:06:30|8999.8|8997|9003.3|9000.5|9003.3|9000.5|8998.8|8996|135
1645128400000|2022-02-17 20:06:40|9002.8|9000|9005.3|9002.5|9006.3|9003.5|9000.8|8998|37
1645128410000|2022-02-17 20:06:50|9004.8|9002|9001.3|8998.5|9006.3|9003.5|9000.8|8998|50
1645128420000|2022-02-17 20:07:00|9000.8|8998|9000.8|8998|9002.3|8999.5|8999.8|8997|455062
1645128430000|2022-02-17 20:07:10|9000.3|8997.5|8998.3|8995.5|9000.8|8998|8998.3|8995.5|7
1645128440000|2022-02-17 20:07:20|8998.8|8996|9000.8|8998|9002.8|9000|8998.3|8995.5|31
1645128450000|2022-02-17 20:07:30|9001.3|8998.5|9000.8|8998|9003.8|9001|9000.8|8998|60
1645128460000|2022-02-17 20:07:40|8999.8|8997|8999.8|8997|8999.8|8997|8999.3|8996.5|21
1645128470000|2022-02-17 20:07:50|8997.8|8995|8999.3|8996.5|8999.3|8996.5|8997.8|8995|12
1645128480000|2022-02-17 20:08:00|8999.8|8997|9000.3|8997.5|9001.8|8999|8998.8|8996|50
1645128490000|2022-02-17 20:08:10|8999.8|8997|8997.8|8995|8999.8|8997|8997.8|8995|22
1645128500000|2022-02-17 20:08:20|8997.3|8994.5|8997.3|8994.5|8997.8|8995|8997.3|8994.5|7
1645128510000|2022-02-17 20:08:30|8997.8|8995|8996.8|8994|8997.8|8995|8996.8|8994|11
1645128520000|2022-02-17 20:08:40|8997.3|8994.5|8997.3|8994.5|8997.3|8994.5|8995.8|8993|10
1645128530000|2022-02-17 20:08:50|8996.8|8994|8996.8|8994|8998.8|8996|8996.3|8993.5|15
1645128540000|2022-02-17 20:09:00|8996.3|8993.5|8995.3|8992.5|8996.3|8993.5|8994.8|8992|7
1645128550000|2022-02-17 20:09:10|8994.8|8992|8995.3|8992.5|8995.3|8992.5|8994.8|8992|4
1645128560000|2022-02-17 20:09:20|8995.8|8993|8997.3|8994.5|8997.3|8994.5|8995.8|8993|3
1645128570000|2022-02-17 20:09:30|8997.8|8995|8997.3|8994.5|8998.3|8995.5|8997.3|8994.5|5
1645128580000|2022-02-17 20:09:40|8996.8|8994|8996.8|8994|8997.3|8994.5|8996.3|8993.5|9
1645128590000|2022-02-17 20:09:50|8997.3|8994.5|8997.3|8994.5|8997.3|8994.5|8997.3|8994.5|1
1645128600000|2022-02-17 20:10:00|8999.4|8995.4|8997.8|8995|9001.3|8998.5|8997.3|8994.5|65
1645128610000|2022-02-17 20:10:10|8998.3|8995.5|8998.3|8995.5|8998.8|8996|8997.8|8995|16
1645128620000|2022-02-17 20:10:20|8998.8|8996|8997.8|8995|8998.8|8996|8996.8|8994|8
1645128630000|2022-02-17 20:10:30|8996.8|8994|8993.3|8990.5|8997.3|8994.5|8992.8|8990|26
1645128640000|2022-02-17 20:10:40|8993.8|8991|8993.3|8990.5|8993.8|8991|8993.3|8990.5|4
1645128650000|2022-02-17 20:10:50|8992.8|8990|8995.3|8992.5|8995.8|8993|8992.8|8990|31
1645128660000|2022-02-17 20:11:00|8995.8|8993|8994.3|8991.5|8997.8|8995|8993.8|8991|10
1645128670000|2022-02-17 20:11:10|8993.8|8991|8995.8|8993|8995.8|8993|8993.8|8991|18
1645128680000|2022-02-17 20:11:20|8996.3|8993.5|8995.3|8992.5|8996.3|8993.5|8993.8|8991|68
1645128690000|2022-02-17 20:11:30|8996.8|8994|8996.3|8993.5|8996.8|8994|8995.8|8993|4
1645128700000|2022-02-17 20:11:40|8996.8|8994|8997.3|8994.5|8997.8|8995|8996.3|8993.5|3
1645128710000|2022-02-17 20:11:50|8996.8|8994|8993.8|8991|8996.8|8994|8993.8|8991|10
1645128720000|2022-02-17 20:12:00|8993.3|8990.5|8997.8|8995|8997.8|8995|8992.8|8990|26
1645128730000|2022-02-17 20:12:10|8998.8|8996|8999.8|8997|8999.8|8997|8997.8|8995|19
1645128740000|2022-02-17 20:12:20|8999.3|8996.5|8997.3|8994.5|8999.3|8996.5|8996.3|8993.5|8
1645128750000|2022-02-17 20:12:30|8996.8|8994|8998.8|8996|8998.8|8996|8996.8|8994|9
1645128760000|2022-02-17 20:12:40|8999.3|8996.5|8999.8|8997|9000.3|8997.5|8998.8|8996|13
1645128770000|2022-02-17 20:12:50|9000.3|8997.5|9003.8|9001|9004.8|9002|8998.3|8995.5|58
1645128780000|2022-02-17 20:13:00|9002.8|9000|9006.8|9004|9006.8|9004|9002.8|9000|21
1645128790000|2022-02-17 20:13:10|9006.3|9003.5|9003.3|9000.5|9006.3|9003.5|9002.8|9000|22
1645128800000|2022-02-17 20:13:20|9003.8|9001|9005.8|9003|9006.8|9004|9003.8|9001|8
1645128810000|2022-02-17 20:13:30|9004.8|9002|9003.8|9001|9004.8|9002|9003.8|9001|12
1645128820000|2022-02-17 20:13:40|9003.3|9000.5|9002.8|9000|9003.3|9000.5|9002.8|9000|4
1645128830000|2022-02-17 20:13:50|9003.8|9001|9003.3|9000.5|9003.8|9001|9002.8|9000|23
1645128840000|2022-02-17 20:14:00|9002.8|9000|9002.8|9000|9003.8|9001|9002.8|9000|11
1645128850000|2022-02-17 20:14:10|9003.8|9001|9003.3|9000.5|9003.8|9001|9002.8|9000|8
1645128860000|2022-02-17 20:14:20|9002.8|9000|9003.3|9000.5|9003.8|9001|9002.8|9000|47
1645128870000|2022-02-17 20:14:30|9003.8|9001|9001.3|8998.5|9005.8|9003|9001.3|8998.5|38
1645128880000|2022-02-17 20:14:40|9000.8|8998|8996.8|8994|9000.8|8998|8996.8|8994|22
1645128890000|2022-02-17 20:14:50|8997.3|8994.5|8996.8|8994|8998.3|8995.5|8996.8|8994|10
1645128900000|2022-02-17 20:15:00|8998.8|8996|9001.3|8998.5|9001.3|8998.5|8998.8|8996|49
1645128910000|2022-02-17 20:15:10|9001.8|8999|9002.3|8999.5|9002.3|8999.5|9001.3|8998.5|0
1645128920000|2022-02-17 20:15:20|9001.8|8999|9001.3|8998.5|9001.8|8999|9000.3|8997.5|6
1645128930000|2022-02-17 20:15:30|9000.8|8998|9000.8|8998|9001.3|8998.5|9000.3|8997.5|4
1645128950000|2022-02-17 20:15:50|||||||||1
1645128960000|2022-02-17 20:16:00|8999.8|8997|9000.3|8997.5|9000.8|8998|8999.3|8996.5|19
1645128970000|2022-02-17 20:16:10|9000.8|8998|9000.8|8998|9002.3|8999.5|8999.8|8997|22
1645128990000|2022-02-17 20:16:30|||||||||1
1645129000000|2022-02-17 20:16:40|9000.3|8997.5|9000.8|8998|9000.8|8998|8999.8|8997|2
1645129010000|2022-02-17 20:16:50|8999.8|8997|9001.8|8999|9001.8|8999|8999.8|8997|30
1645129020000|2022-02-17 20:17:00|9002.8|9000|9002.8|9000|9003.3|9000.5|9001.8|8999|17
1645129030000|2022-02-17 20:17:10|9002.3|8999.5|9001.8|8999|9002.3|8999.5|9001.8|8999|70
1645129040000|2022-02-17 20:17:20|9000.8|8998|9004.8|9002|9008.3|9005.5|8995.3|8992.5|271
1645129050000|2022-02-17 20:17:30|9003.8|9001|9004.8|9002|9005.8|9003|9003.8|9001|19
1645129060000|2022-02-17 20:17:40|9005.8|9003|9005.8|9003|9007.8|9005|9004.8|9002|31
1645129070000|2022-02-17 20:17:50|9005.3|9002.5|9001.3|8998.5|9005.3|9002.5|8999.8|8997|130
1645129080000|2022-02-17 20:18:00|9001.7|8998.9|8999.7|8996.9|9001.8|8999|8999.7|8996.9|35
1645129090000|2022-02-17 20:18:10|8998.7|8995.9|8999.2|8996.4|9001.2|8998.4|8998.7|8995.9|23
1645129100000|2022-02-17 20:18:20|8999.7|8996.9|8995.2|8992.4|8999.7|8996.9|8995.2|8992.4|15
1645129110000|2022-02-17 20:18:30|8994.7|8991.9|8994.7|8991.9|8995.7|8992.9|8993.7|8990.9|20
1645129120000|2022-02-17 20:18:40|8994.2|8991.4|8995.7|8992.9|8995.7|8992.9|8994.2|8991.4|7
1645129130000|2022-02-17 20:18:50|8996.7|8993.9|8997.7|8994.9|8998.7|8995.9|8996.7|8993.9|11
1645129140000|2022-02-17 20:19:00|8997.2|8994.4|8997.2|8994.4|8997.2|8994.4|8996.7|8993.9|10
1645129150000|2022-02-17 20:19:10|8996.7|8993.9|8996.2|8993.4|8997.2|8994.4|8996.2|8993.4|6
1645129160000|2022-02-17 20:19:20|8995.7|8992.9|8995.7|8992.9|8996.2|8993.4|8994.7|8991.9|5
1645129170000|2022-02-17 20:19:30|8995.8|8993|8996.7|8993.9|8997.7|8994.9|8995.8|8993|10
1645129180000|2022-02-17 20:19:40|8997.7|8994.9|8997.2|8994.4|8997.7|8994.9|8996.7|8993.9|6
1645129190000|2022-02-17 20:19:50|8997.7|8994.9|8997.2|8994.4|8997.7|8994.9|8997.2|8994.4|1
1645129200000|2022-02-17 20:20:00|8997.3|8994.5|9001.7|8998.9|9003.2|9000.4|8997.3|8994.5|83
1645129210000|2022-02-17 20:20:10|9002.2|8999.4|9002.7|8999.9|9002.7|8999.9|9002.2|8999.4|1
1645129220000|2022-02-17 20:20:20|9002.2|8999.4|9005.7|9002.9|9005.7|9002.9|9002.2|8999.4|3
1645129230000|2022-02-17 20:20:30|9005.2|9002.4|9004.7|9001.9|9005.2|9002.4|9004.7|9001.9|1
1645129240000|2022-02-17 20:20:40|9003.7|9000.9|9001.2|8998.4|9004.7|9001.9|9001.2|8998.4|9
1645129250000|2022-02-17 20:20:50|9001.7|8998.9|9003.2|9000.4|9003.7|9000.9|9001.7|8998.9|8
1645129260000|2022-02-17 20:21:00|9002.2|8999.4|9004.7|9001.9|9004.7|9001.9|9002.2|8999.4|3
1645129270000|2022-02-17 20:21:10|9005.2|9002.4|9005.7|9002.9|9006.2|9003.4|9004.7|9001.9|14
1645129280000|2022-02-17 20:21:20|9006.7|9003.9|9006.7|9003.9|9007.2|9004.4|9006.7|9003.9|13
1645129290000|2022-02-17 20:21:30|9007.7|9004.9|9010.7|9007.9|9014.7|9011.9|9007.7|9004.9|136
1645129300000|2022-02-17 20:21:40|9010.2|9007.4|9011.7|9008.9|9011.7|9008.9|9009.7|9006.9|5
1645129310000|2022-02-17 20:21:50|9011.2|9008.4|9010.7|9007.9|9012.7|9009.9|9010.7|9007.9|13
1645129320000|2022-02-17 20:22:00|9010.2|9007.4|9009.7|9006.9|9010.2|9007.4|9008.7|9005.9|11
1645129330000|2022-02-17 20:22:10|9009.2|9006.4|9012.7|9009.9|9013.7|9010.9|9009.2|9006.4|54
1645129340000|2022-02-17 20:22:20|9013.7|9010.9|9013.7|9010.9|9015.7|9012.9|9013.7|9010.9|74
1645129350000|2022-02-17 20:22:30|9012.7|9009.9|9013.2|9010.4|9013.7|9010.9|9012.7|9009.9|4
1645129360000|2022-02-17 20:22:40|9012.7|9009.9|9012.7|9009.9|9013.2|9010.4|9012.2|9009.4|2
1645129370000|2022-02-17 20:22:50|9012.2|9009.4|9012.2|9009.4|9012.7|9009.9|9010.7|9007.9|12
1645129380000|2022-02-17 20:23:00|9012.7|9009.9|9011.2|9008.4|9012.7|9009.9|9011.2|9008.4|3
1645129390000|2022-02-17 20:23:10|9011.7|9008.9|9011.2|9008.4|9011.7|9008.9|9011.2|9008.4|1
1645129400000|2022-02-17 20:23:20|9011.7|9008.9|9012.7|9009.9|9013.7|9010.9|9011.2|9008.4|3
1645129410000|2022-02-17 20:23:30|9012.2|9009.4|9013.7|9010.9|9015.2|9012.4|9011.7|9008.9|86
1645129420000|2022-02-17 20:23:40|9013.2|9010.4|9012.7|9009.9|9013.7|9010.9|9012.7|9009.9|2
1645129430000|2022-02-17 20:23:50|9011.7|9008.9|9011.7|9008.9|9012.2|9009.4|9011.7|9008.9|10
1645129440000|2022-02-17 20:24:00|9012.2|9009.4|9011.7|9008.9|9012.2|9009.4|9011.2|9008.4|4
1645129450000|2022-02-17 20:24:10|9011.2|9008.4|9011.7|9008.9|9012.7|9009.9|9010.2|9007.4|29
1645129460000|2022-02-17 20:24:20|9011.2|9008.4|9012.7|9009.9|9012.7|9009.9|9011.2|9008.4|0
1645129470000|2022-02-17 20:24:30|9011.7|9008.9|9012.2|9009.4|9012.2|9009.4|9011.7|9008.9|1
1645129480000|2022-02-17 20:24:40|9012.7|9009.9|9012.2|9009.4|9012.7|9009.9|9012.2|9009.4|1
1645129490000|2022-02-17 20:24:50|9012.7|9009.9|9012.2|9009.4|9012.7|9009.9|9011.7|9008.9|3
1645129500000|2022-02-17 20:25:00|9012.7|9009.9|9016.7|9013.9|9018.2|9015.4|9012.7|9009.9|75
1645129510000|2022-02-17 20:25:10|9017.3|9013.3|9018.2|9015.4|9018.2|9015.4|9016.2|9013.3|24
1645129520000|2022-02-17 20:25:20|9018.7|9015.9|9020.7|9017.9|9021.7|9018.9|9018.7|9015.9|27
1645129530000|2022-02-17 20:25:30|9020.2|9017.4|9018.7|9015.9|9020.2|9017.4|9018.7|9015.9|6
1645129540000|2022-02-17 20:25:40|9019.7|9016.9|9020.7|9017.9|9020.7|9017.9|9019.2|9016.4|6
1645129550000|2022-02-17 20:25:50|9021.2|9018.4|9020.2|9017.4|9021.2|9018.4|9020.2|9017.4|125
1645129560000|2022-02-17 20:26:00|9019.7|9016.9|9016.7|9013.9|9019.7|9016.9|9016.7|9013.9|50
1645129570000|2022-02-17 20:26:10|9017.2|9014.4|9016.7|9013.9|9017.2|9014.4|9016.7|9013.9|0
1645129580000|2022-02-17 20:26:20|9017.7|9014.9|9019.7|9016.9|9020.2|9017.4|9017.7|9014.9|5
1645129590000|2022-02-17 20:26:30|9019.2|9016.4|9021.7|9018.9|9022.7|9019.9|9019.2|9016.4|202
1645129600000|2022-02-17 20:26:40|9022.2|9019.4|9022.7|9019.9|9022.7|9019.9|9021.7|9018.9|5
1645129610000|2022-02-17 20:26:50|9023.7|9020.9|9023.2|9020.4|9023.7|9020.9|9023.2|9020.4|9
1645129620000|2022-02-17 20:27:00|9022.7|9019.9|9024.2|9021.4|9025.2|9022.4|9022.2|9019.4|30
1645129630000|2022-02-17 20:27:10|9024.7|9021.9|9023.7|9020.9|9024.7|9021.9|9023.7|9020.9|6
1645129640000|2022-02-17 20:27:20|9024.2|9021.4|9024.2|9021.4|9024.2|9021.4|9023.7|9020.9|2
1645129650000|2022-02-17 20:27:30|9024.7|9021.9|9024.7|9021.9|9025.2|9022.4|9024.7|9021.9|12
1645129660000|2022-02-17 20:27:40|||||||||8
1645129670000|2022-02-17 20:27:50|||||||||1
1645129680000|2022-02-17 20:28:00|9024.2|9021.4|9023.7|9020.9|9024.7|9021.9|9023.7|9020.9|34
1645129690000|2022-02-17 20:28:10|9022.7|9019.9|9021.2|9018.4|9022.7|9019.9|9020.7|9017.9|10
1645129700000|2022-02-17 20:28:20|9020.7|9017.9|9019.7|9016.9|9021.7|9018.9|9019.7|9016.9|17
1645129710000|2022-02-17 20:28:30|9019.2|9016.4|9019.2|9016.4|9019.2|9016.4|9019.2|9016.4|5
1645129720000|2022-02-17 20:28:40|9018.7|9015.9|9018.7|9015.9|9019.7|9016.9|9018.7|9015.9|16
1645129730000|2022-02-17 20:28:50|9018.2|9015.4|9017.7|9014.9|9018.7|9015.9|9017.7|9014.9|4
1645129740000|2022-02-17 20:29:00|9018.2|9015.4|9018.7|9015.9|9018.7|9015.9|9017.7|9014.9|17
1645129750000|2022-02-17 20:29:10|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|4
1645129760000|2022-02-17 20:29:20|9018.2|9015.4|9018.7|9015.9|9019.2|9016.4|9017.7|9014.9|8
1645129770000|2022-02-17 20:29:30|9019.2|9016.4|9019.7|9016.9|9019.7|9016.9|9019.2|9016.4|7
1645129780000|2022-02-17 20:29:40|9018.7|9015.9|9019.2|9016.4|9019.7|9016.9|9018.7|9015.9|14
1645129790000|2022-02-17 20:29:50|9019.7|9016.9|9020.7|9017.9|9020.7|9017.9|9019.7|9016.9|5
1645129800000|2022-02-17 20:30:00|9021.7|9018.9|9022.7|9019.9|9023.2|9020.4|9021.2|9018.4|52
1645129810000|2022-02-17 20:30:10|9022.2|9019.4|9023.2|9020.4|9023.7|9020.9|9021.7|9018.9|18
1645129820000|2022-02-17 20:30:20|9023.7|9020.9|9021.7|9018.9|9024.7|9021.9|9021.7|9018.9|17
1645129830000|2022-02-17 20:30:30|9021.2|9018.4|9019.7|9016.9|9021.7|9018.9|9018.7|9015.9|12
1645129840000|2022-02-17 20:30:40|9019.2|9016.4|9020.2|9017.4|9020.7|9017.9|9019.2|9016.4|5
1645129850000|2022-02-17 20:30:50|9020.7|9017.9|9020.7|9017.9|9020.7|9017.9|9020.2|9017.4|9
1645129860000|2022-02-17 20:31:00|9019.7|9016.9|9018.7|9015.9|9019.7|9016.9|9018.7|9015.9|5
1645129870000|2022-02-17 20:31:10|9019.2|9016.4|9018.7|9015.9|9019.2|9016.4|9018.7|9015.9|10
1645129880000|2022-02-17 20:31:20|9018.2|9015.4|9019.2|9016.4|9019.7|9016.9|9018.2|9015.4|5
1645129890000|2022-02-17 20:31:30|9019.7|9016.9|9015.7|9012.9|9019.7|9016.9|9015.2|9012.4|27
1645129900000|2022-02-17 20:31:40|9016.2|9013.4|9015.7|9012.9|9016.2|9013.4|9014.7|9011.9|11
1645129910000|2022-02-17 20:31:50|9016.7|9013.9|9016.7|9013.9|9017.2|9014.4|9016.7|9013.9|11
1645129920000|2022-02-17 20:32:00|9015.7|9012.9|9013.7|9010.9|9016.7|9013.9|9013.7|9010.9|12
1645129930000|2022-02-17 20:32:10|||||||||2
1645129940000|2022-02-17 20:32:20|9014.7|9011.9|9017.2|9014.4|9017.2|9014.4|9014.7|9011.9|18
1645129950000|2022-02-17 20:32:30|9017.7|9014.9|9017.7|9014.9|9017.7|9014.9|9017.2|9014.4|1
1645129960000|2022-02-17 20:32:40|9017.2|9014.4|9016.7|9013.9|9017.7|9014.9|9016.7|9013.9|2
1645129970000|2022-02-17 20:32:50|9015.7|9012.9|9015.2|9012.4|9015.7|9012.9|9014.7|9011.9|6
1645129980000|2022-02-17 20:33:00|9014.7|9011.9|9014.7|9011.9|9015.7|9012.9|9014.7|9011.9|2
1645129990000|2022-02-17 20:33:10|9015.7|9012.9|9015.7|9012.9|9016.7|9013.9|9015.7|9012.9|12
1645130000000|2022-02-17 20:33:20|9016.7|9013.9|9016.7|9013.9|9017.2|9014.4|9016.2|9013.4|3
1645130010000|2022-02-17 20:33:30|9015.7|9012.9|9015.2|9012.4|9016.2|9013.4|9014.7|9011.9|6
1645130020000|2022-02-17 20:33:40|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|9014.2|9011.4|10
1645130030000|2022-02-17 20:33:50|9014.2|9011.4|9014.7|9011.9|9014.7|9011.9|9013.7|9010.9|3
1645130040000|2022-02-17 20:34:00|9014.2|9011.4|9013.7|9010.9|9014.2|9011.4|9013.7|9010.9|3
1645130050000|2022-02-17 20:34:10|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|2
1645130060000|2022-02-17 20:34:20|9014.2|9011.4|9014.7|9011.9|9014.7|9011.9|9014.2|9011.4|5
1645130070000|2022-02-17 20:34:30|9015.7|9012.9|9015.7|9012.9|9016.2|9013.4|9015.7|9012.9|5
1645130080000|2022-02-17 20:34:40|9016.2|9013.4|9015.7|9012.9|9016.7|9013.9|9015.7|9012.9|1
1645130090000|2022-02-17 20:34:50|9014.7|9011.9|9015.2|9012.4|9015.7|9012.9|9014.7|9011.9|13
1645130100000|2022-02-17 20:35:00|9016.2|9013.4|9016.7|9013.9|9018.7|9015.9|9016.2|9013.4|48
1645130110000|2022-02-17 20:35:10|9017.2|9014.4|9016.7|9013.9|9017.2|9014.4|9016.2|9013.4|5
1645130120000|2022-02-17 20:35:20|9017.2|9014.4|9016.2|9013.4|9017.7|9014.9|9016.2|9013.4|9
1645130130000|2022-02-17 20:35:30|9015.7|9012.9|9016.2|9013.4|9016.7|9013.9|9015.7|9012.9|3
1645130140000|2022-02-17 20:35:40|9015.7|9012.9|9016.2|9013.4|9016.2|9013.4|9015.7|9012.9|2
1645130150000|2022-02-17 20:35:50|9015.7|9012.9|9016.7|9013.9|9016.7|9013.9|9015.7|9012.9|1
1645130160000|2022-02-17 20:36:00|9016.2|9013.4|9016.2|9013.4|9016.2|9013.4|9015.7|9012.9|8
1645130170000|2022-02-17 20:36:10|9016.7|9013.9|9017.7|9014.9|9018.2|9015.4|9016.7|9013.9|3
1645130180000|2022-02-17 20:36:20|9018.2|9015.4|9018.2|9015.4|9018.2|9015.4|9017.7|9014.9|4
1645130190000|2022-02-17 20:36:30|9017.7|9014.9|9017.7|9014.9|9018.2|9015.4|9017.7|9014.9|0
1645130200000|2022-02-17 20:36:40|9016.7|9013.9|9015.2|9012.4|9016.7|9013.9|9014.7|9011.9|50
1645130210000|2022-02-17 20:36:50|9014.7|9011.9|9015.2|9012.4|9015.2|9012.4|9014.7|9011.9|17
1645130220000|2022-02-17 20:37:00|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|9014.7|9011.9|2
1645130230000|2022-02-17 20:37:10|9013.7|9010.9|9017.7|9014.9|9017.7|9014.9|9013.7|9010.9|19
1645130240000|2022-02-17 20:37:20|9018.7|9015.9|9019.2|9016.4|9021.2|9018.4|9018.7|9015.9|25
1645130250000|2022-02-17 20:37:30|9018.7|9015.9|9018.7|9015.9|9018.7|9015.9|9018.7|9015.9|1
1645130260000|2022-02-17 20:37:40|9017.7|9014.9|9015.7|9012.9|9018.2|9015.4|9015.7|9012.3|43
1645130270000|2022-02-17 20:37:50|9015.2|9012.4|9016.7|9013.9|9016.7|9013.9|9014.7|9011.9|13
1645130280000|2022-02-17 20:38:00|9016.2|9013.4|9014.7|9011.9|9016.2|9013.4|9014.2|9011.4|19
1645130290000|2022-02-17 20:38:10|9015.2|9012.4|9017.7|9014.9|9017.7|9014.9|9015.2|9012.4|3
1645130300000|2022-02-17 20:38:20|9018.2|9015.4|9017.7|9014.9|9019.2|9016.4|9017.7|9014.9|4
1645130310000|2022-02-17 20:38:30|9016.7|9013.9|9017.7|9014.9|9017.7|9014.9|9016.7|9013.9|2
1645130320000|2022-02-17 20:38:40|9017.2|9014.4|9018.7|9015.9|9018.7|9015.9|9017.2|9014.4|3
1645130330000|2022-02-17 20:38:50|9017.7|9014.9|9018.7|9015.9|9018.7|9015.9|9017.7|9014.9|9
1645130340000|2022-02-17 20:39:00|9018.2|9015.4|9018.7|9015.9|9018.7|9015.9|9018.2|9015.4|14
1645130350000|2022-02-17 20:39:10|9018.2|9015.4|9016.7|9013.9|9018.2|9015.4|9016.7|9013.9|7
1645130360000|2022-02-17 20:39:20|||||||||3
1645130380000|2022-02-17 20:39:40|9015.7|9012.9|9016.7|9013.9|9016.7|9013.9|9015.7|9012.9|5
1645130390000|2022-02-17 20:39:50|9016.2|9013.4|9016.2|9013.4|9016.2|9013.4|9016.2|9013.4|3
1645130400000|2022-02-17 20:40:00|9018.2|9015.4|9017.2|9014.4|9019.2|9016.4|9016.7|9013.9|56
1645130410000|2022-02-17 20:40:10|9017.7|9014.9|9017.2|9014.4|9017.7|9014.9|9017.2|9014.4|0
1645130420000|2022-02-17 20:40:20|9017.7|9014.9|9015.7|9012.9|9017.7|9014.9|9015.7|9012.9|17
1645130430000|2022-02-17 20:40:30|9015.2|9012.4|9015.2|9012.4|9015.7|9012.9|9015.2|9012.4|8
1645130440000|2022-02-17 20:40:40|9015.7|9012.9|9015.2|9012.4|9015.7|9012.9|9015.2|9012.4|1
1645130450000|2022-02-17 20:40:50|9015.7|9012.9|9015.7|9012.9|9016.2|9013.4|9015.2|9012.4|3
1645130460000|2022-02-17 20:41:00|9016.2|9013.4|9015.7|9012.9|9016.2|9013.4|9015.7|9012.9|6
1645130470000|2022-02-17 20:41:10|9016.2|9013.4|9014.7|9011.9|9016.7|9013.9|9014.7|9011.9|12
1645130480000|2022-02-17 20:41:20|9014.2|9011.4|9014.7|9011.9|9014.7|9011.9|9013.7|9010.9|14
1645130490000|2022-02-17 20:41:30|9015.2|9012.4|9013.7|9010.9|9015.7|9012.9|9013.7|9010.9|37
1645130500000|2022-02-17 20:41:40|9012.7|9009.9|9011.7|9008.9|9012.7|9009.9|9011.7|9008.9|37
1645130510000|2022-02-17 20:41:50|9011.2|9008.4|9011.7|9008.9|9011.7|9008.9|9011.2|9008.4|8
1645130520000|2022-02-17 20:42:00|9012.6|9009.8|9013.7|9010.9|9013.7|9010.9|9012.6|9009.8|9
1645130530000|2022-02-17 20:42:10|9014.6|9011.8|9014.7|9011.9|9014.7|9011.9|9014.6|9011.8|8
1645130540000|2022-02-17 20:42:20|9014.2|9011.4|9014.2|9011.4|9014.2|9011.4|9014.2|9011.4|10
1645130550000|2022-02-17 20:42:30|9013.7|9010.9|9013.7|9010.9|9013.7|9010.9|9013.7|9010.9|1
1645130560000|2022-02-17 20:42:40|9013.6|9010.8|9011.7|9008.9|9013.6|9010.8|9011.7|9008.9|4
1645130570000|2022-02-17 20:42:50|9011.6|9008.8|9013.7|9010.9|9013.7|9010.9|9011.2|9008.4|17
1645130580000|2022-02-17 20:43:00|||||||||1
1645130590000|2022-02-17 20:43:10|9013.6|9010.8|9012.1|9009.3|9013.6|9010.8|9011.6|9008.8|7
1645130600000|2022-02-17 20:43:20|9012.6|9009.8|9012.1|9009.3|9013.1|9010.3|9011.7|9008.9|22
1645130610000|2022-02-17 20:43:30|9011.6|9008.8|9012.1|9009.3|9012.1|9009.3|9011.6|9008.8|6
1645130620000|2022-02-17 20:43:40|9011.6|9008.8|9013.6|9010.8|9013.6|9010.8|9011.6|9008.8|5
1645130630000|2022-02-17 20:43:50|9014.6|9011.8|9015.6|9012.8|9015.6|9012.8|9014.6|9011.8|23
1645130640000|2022-02-17 20:44:00|9016.1|9013.3|9017.6|9014.8|9017.6|9014.8|9015.6|9012.8|14
1645130650000|2022-02-17 20:44:10|9018.1|9015.3|9015.6|9012.8|9018.1|9015.3|9014.6|9011.8|40
1645130660000|2022-02-17 20:44:20|9016.1|9013.3|9016.1|9013.3|9016.1|9013.3|9016.1|9013.3|12
1645130670000|2022-02-17 20:44:30|9016.6|9013.8|9015.6|9012.8|9016.6|9013.8|9015.6|9012.8|2
1645130690000|2022-02-17 20:44:50|9016.6|9013.8|9015.6|9012.8|9016.6|9013.8|9015.6|9012.8|3
1645130700000|2022-02-17 20:45:00|9016.1|9013.3|9019.6|9016.8|9020.6|9017.8|9016.1|9013.3|115
1645130710000|2022-02-17 20:45:10|9020.6|9017.8|9018.6|9015.8|9020.6|9017.8|9018.6|9015.8|19
1645130720000|2022-02-17 20:45:20|9017.6|9014.8|9019.1|9016.3|9019.1|9016.3|9017.6|9014.8|7
1645130730000|2022-02-17 20:45:30|9019.6|9016.8|9019.6|9016.8|9019.6|9016.8|9019.1|9016.3|0
1645130740000|2022-02-17 20:45:40|9020.6|9017.8|9020.6|9017.8|9020.6|9017.8|9019.6|9016.8|5
1645130750000|2022-02-17 20:45:50|9019.6|9016.8|9017.6|9014.8|9020.1|9017.3|9016.6|9013.8|75
1645130760000|2022-02-17 20:46:00|9017.1|9014.3|9016.6|9013.8|9017.1|9014.3|9015.6|9012.8|8
1645130770000|2022-02-17 20:46:10|9016.1|9013.3|9015.1|9012.3|9016.1|9013.3|9015.1|9012.3|3
1645130780000|2022-02-17 20:46:20|9015.6|9012.8|9015.6|9012.8|9015.6|9012.8|9015.6|9012.8|0
1645130790000|2022-02-17 20:46:30|9015.1|9012.3|9014.6|9011.8|9015.1|9012.3|9014.1|9011.3|6
1645130800000|2022-02-17 20:46:40|9014.1|9011.3|9015.1|9012.3|9015.6|9012.8|9014.1|9011.3|6
1645130810000|2022-02-17 20:46:50|9015.6|9012.8|9014.6|9011.8|9015.6|9012.8|9014.6|9011.8|53
1645130820000|2022-02-17 20:47:00|9015.1|9012.3|9015.6|9012.8|9015.6|9012.8|9014.6|9011.8|4
1645130830000|2022-02-17 20:47:10|9015.1|9012.3|9014.6|9011.8|9015.1|9012.3|9014.6|9011.8|20
1645130840000|2022-02-17 20:47:20|9014.1|9011.3|9016.1|9013.3|9016.1|9013.3|9013.6|9010.8|14
1645130850000|2022-02-17 20:47:30|9015.6|9012.8|9016.1|9013.3|9016.1|9013.3|9015.6|9012.8|0
1645130860000|2022-02-17 20:47:40|9015.6|9012.8|9016.1|9013.3|9016.1|9013.3|9015.6|9012.8|0
1645130870000|2022-02-17 20:47:50|9016.6|9013.8|9015.1|9012.3|9016.6|9013.8|9014.6|9011.8|7
1645130880000|2022-02-17 20:48:00|9015.6|9012.8|9017.6|9014.8|9017.6|9014.8|9015.6|9012.8|8
1645130890000|2022-02-17 20:48:10|9017.1|9014.3|9016.6|9013.8|9017.1|9014.3|9016.1|9013.3|4
1645130900000|2022-02-17 20:48:20|9016.1|9013.3|9016.1|9013.3|9016.6|9013.8|9016.1|9013.3|0
1645130910000|2022-02-17 20:48:30|9015.6|9012.8|9016.1|9013.3|9016.1|9013.3|9015.6|9012.8|8
1645130920000|2022-02-17 20:48:40|9015.6|9012.8|9013.6|9010.8|9015.6|9012.8|9013.6|9010.8|2
1645130930000|2022-02-17 20:48:50|9014.1|9011.3|9014.1|9011.3|9014.1|9011.3|9014.1|9011.3|4
1645130940000|2022-02-17 20:49:00|9014.6|9011.8|9013.6|9010.8|9015.6|9012.8|9013.6|9010.8|9
1645130950000|2022-02-17 20:49:10|9013.1|9010.3|9013.6|9010.8|9013.6|9010.8|9013.1|9010.3|5
1645130960000|2022-02-17 20:49:20|9012.6|9009.8|9012.6|9009.8|9013.6|9010.8|9012.6|9009.8|11
1645130970000|2022-02-17 20:49:30|9013.1|9010.3|9013.6|9010.8|9014.1|9011.3|9013.1|9010.3|11
1645130980000|2022-02-17 20:49:40|9013.1|9010.3|9012.6|9009.8|9013.6|9010.8|9012.6|9009.8|3
1645130990000|2022-02-17 20:49:50|9013.6|9010.8|9012.6|9009.8|9013.6|9010.8|9012.6|9009.8|12
1645131000000|2022-02-17 20:50:00|9013.6|9010.8|9013.6|9010.8|9015.1|9012.3|9012.6|9009.8|21
1645131010000|2022-02-17 20:50:10|9013.1|9010.3|9012.6|9009.8|9013.6|9010.8|9012.6|9009.8|6
1645131020000|2022-02-17 20:50:20|9013.1|9010.3|9003.6|9000.8|9013.1|9010.3|9003.1|9000.3|97
1645131030000|2022-02-17 20:50:30|9003.1|9000.3|9004.6|9001.8|9005.1|9002.3|9000.6|8997.8|77
1645131040000|2022-02-17 20:50:40|9005.1|9002.3|9004.1|9001.3|9005.6|9002.8|9003.6|9000.8|21
1645131050000|2022-02-17 20:50:50|9004.6|9001.8|9004.1|9001.3|9004.6|9001.8|9003.6|9000.8|29
1645131060000|2022-02-17 20:51:00|9003.6|9000.8|9004.1|9001.3|9004.6|9001.8|9003.6|9000.8|8
1645131070000|2022-02-17 20:51:10|9003.6|9000.8|9002.1|8999.3|9003.6|9000.8|9002.1|8999.3|7
1645131080000|2022-02-17 20:51:20|9001.6|8998.8|8997.6|8994.8|9001.6|8998.8|8997.6|8994.8|45
1645131090000|2022-02-17 20:51:30|8997.1|8994.3|8997.6|8994.8|8997.6|8994.8|8995.6|8992.8|73
1645131100000|2022-02-17 20:51:40|8998.1|8995.3|8997.1|8994.3|8998.1|8995.3|8996.1|8993.3|161
1645131110000|2022-02-17 20:51:50|8995.6|8992.8|8995.1|8992.3|8996.1|8993.3|8995.1|8992.3|8
1645131120000|2022-02-17 20:52:00|||||||||1
1645131130000|2022-02-17 20:52:10|8995.6|8992.8|8998.6|8995.8|9001.6|8998.8|8995.6|8992.8|303
1645131140000|2022-02-17 20:52:20|8998.1|8995.3|8998.1|8995.3|8998.6|8995.8|8997.6|8994.8|5
1645131150000|2022-02-17 20:52:30|8998.6|8995.8|8997.6|8994.8|8998.6|8995.8|8997.6|8994.8|4
1645131160000|2022-02-17 20:52:40|8998.6|8995.8|8998.6|8995.8|8999.1|8996.3|8998.1|8995.3|6
1645131170000|2022-02-17 20:52:50|8997.6|8994.8|8998.6|8995.8|8998.6|8995.8|8997.6|8994.8|6
1645131180000|2022-02-17 20:53:00|8999.1|8996.3|8999.1|8996.3|9000.6|8997.8|8999.1|8996.3|16
1645131190000|2022-02-17 20:53:10|8998.6|8995.8|8997.1|8994.3|8998.6|8995.8|8996.6|8993.8|21
1645131200000|2022-02-17 20:53:20|||||||||2
1645131210000|2022-02-17 20:53:30|8996.1|8993.3|8995.6|8992.8|8996.1|8993.3|8995.6|8992.8|4
1645131220000|2022-02-17 20:53:40|8996.6|8993.8|8995.6|8992.8|8996.6|8993.8|8995.6|8992.8|7
1645131230000|2022-02-17 20:53:50|8996.6|8993.8|8998.6|8995.8|8998.6|8995.8|8996.6|8993.8|10
1645131240000|2022-02-17 20:54:00|8999.1|8996.3|9002.2|8998.2|9002.2|8999.3|8999.1|8996.3|15
1645131250000|2022-02-17 20:54:10|9001.1|8998.3|9001.1|8998.3|9001.6|8998.8|9000.6|8997.8|4
1645131260000|2022-02-17 20:54:20|9001.6|8998.8|9001.1|8998.3|9001.6|8998.8|9001.1|8998.3|1
1645131280000|2022-02-17 20:54:40|||||||||3
1645131290000|2022-02-17 20:54:50|9000.6|8997.8|9001.1|8998.3|9001.1|8998.3|9000.6|8997.8|3
1645131300000|2022-02-17 20:55:00|9003.1|9000.3|9006.1|9003.3|9007.2|9004.3|9003.1|9000.3|89
1645131310000|2022-02-17 20:55:10|9007.1|9004.3|9007.1|9004.3|9007.1|9004.3|9007.1|9004.3|2
1645131320000|2022-02-17 20:55:20|9008.1|9005.3|9008.1|9005.3|9009.1|9006.3|9007.6|9004.8|14
1645131330000|2022-02-17 20:55:30|9006.6|9003.8|9007.1|9004.3|9007.6|9004.8|9006.1|9003.3|17
1645131340000|2022-02-17 20:55:40|9007.6|9004.8|9007.1|9004.3|9007.6|9004.8|9007.1|9004.3|3
1645131350000|2022-02-17 20:55:50|9007.6|9004.8|9006.1|9003.3|9007.6|9004.8|9006.1|9003.3|3
1645131360000|2022-02-17 20:56:00|9004.6|9001.8|9006.1|9003.3|9006.1|9003.3|9003.1|9000.3|28
1645131370000|2022-02-17 20:56:10|9005.6|9002.8|9006.1|9003.3|9006.6|9003.8|9005.6|9002.8|1
1645131380000|2022-02-17 20:56:20|9005.6|9002.8|9004.6|9001.8|9005.6|9002.8|9004.6|9001.8|3
1645131390000|2022-02-17 20:56:30|9005.1|9002.3|9005.1|9002.3|9005.1|9002.3|9005.1|9002.3|1
1645131410000|2022-02-17 20:56:50|9003.6|9000.8|9002.6|8999.8|9003.6|9000.8|9002.6|8999.8|3
1645131420000|2022-02-17 20:57:00|9003.1|9000.3|9003.1|9000.3|9003.6|9000.8|9003.1|9000.3|5
1645131430000|2022-02-17 20:57:10|||||||||3
1645131440000|2022-02-17 20:57:20|9002.6|8999.8|9003.1|9000.3|9003.6|9000.8|9002.6|8999.8|4
1645131450000|2022-02-17 20:57:30|||||||||2
1645131460000|2022-02-17 20:57:40|9002.6|8999.8|9003.1|9000.3|9003.1|9000.3|9002.6|8999.8|1
1645131470000|2022-02-17 20:57:50|9002.6|8999.8|8999.1|8996.3|9002.6|8999.8|8999.1|8996.3|26
1645131480000|2022-02-17 20:58:00|8999.6|8996.8|8999.6|8996.8|9001.1|8998.3|8999.1|8995.2|47
1645131490000|2022-02-17 20:58:10|9000.1|8997.3|9000.6|8997.8|9000.6|8997.8|8999.6|8996.8|6
1645131500000|2022-02-17 20:58:20|9001.1|8998.3|9001.6|8998.8|9001.6|8998.8|9001.1|8998.3|2
1645131520000|2022-02-17 20:58:40|9000.6|8997.8|9000.1|8997.3|9000.6|8997.8|9000.1|8997.3|3
1645131530000|2022-02-17 20:58:50|||||||||1
1645131540000|2022-02-17 20:59:00|9001.1|8998.3|9001.1|8998.3|9002.6|8999.8|9000.6|8997.8|13
1645131550000|2022-02-17 20:59:10|9000.6|8997.8|8999.1|8996.3|9000.6|8997.8|8999.1|8996.3|7
1645131560000|2022-02-17 20:59:20|8998.6|8995.8|9000.1|8997.3|9000.6|8997.8|8997.6|8994.8|11
1645131570000|2022-02-17 20:59:30|9000.6|8997.8|9000.1|8997.3|9000.6|8997.8|9000.1|8997.3|10
1645131580000|2022-02-17 20:59:40|8999.6|8996.8|9000.1|8997.3|9000.1|8997.3|8999.6|8996.8|7
1645131590000|2022-02-17 20:59:50|9000.6|8997.8|9002.1|8999.3|9003.6|9000.8|9000.6|8997.8|20
1645131600000|2022-02-17 21:00:00|9001.6|8998.8|9004.6|9001.8|9005.7|9002.3|8999.6|8996.8|698097
1645131610000|2022-02-17 21:00:10|9005.6|9002.8|9005.6|9002.8|9006.1|9003.3|9005.1|9002.3|4
1645131620000|2022-02-17 21:00:20|9006.1|9003.3|9008.6|9005.8|9008.6|9005.8|9005.6|9002.8|12
1645131630000|2022-02-17 21:00:30|9009.1|9006.3|9009.6|9006.8|9009.6|9006.8|9009.1|9006.3|6
1645131640000|2022-02-17 21:00:40|9008.6|9005.8|9011.6|9008.8|9011.6|9008.8|9008.6|9005.8|37
1645131650000|2022-02-17 21:00:50|9012.1|9009.3|9009.1|9006.3|9012.1|9009.3|9009.1|9006.3|22
1645131660000|2022-02-17 21:01:00|9007.1|9004.3|9009.1|9006.3|9009.1|9006.3|9007.1|9004.3|12
1645131670000|2022-02-17 21:01:10|9008.6|9005.8|9008.6|9005.8|9009.1|9006.3|9008.6|9005.8|2
1645131680000|2022-02-17 21:01:20|9009.1|9006.3|9008.1|9005.3|9009.7|9006.3|9008.1|9005.2|6
1645131690000|2022-02-17 21:01:30|9008.6|9005.8|9008.6|9005.8|9009.1|9006.3|9008.6|9005.8|232754
1645131700000|2022-02-17 21:01:40|9008.1|9005.3|9008.1|9005.3|9008.6|9005.8|9008.1|9005.3|5
1645131710000|2022-02-17 21:01:50|9007.6|9004.8|9003.6|9000.8|9007.6|9004.8|8999.6|8993.2|409
1645131720000|2022-02-17 21:02:00|9003.1|9000.3|9004.1|9001.3|9004.6|9001.8|9002.1|8999.3|13
1645131730000|2022-02-17 21:02:10|9004.6|9001.8|9006.1|9003.3|9006.1|9003.3|9004.1|9001.3|3
1645131740000|2022-02-17 21:02:20|9006.6|9003.8|9004.6|9001.8|9006.6|9003.8|9004.6|9001.8|9
1645131750000|2022-02-17 21:02:30|9001.2|8997.2|8998.6|8995.8|9001.2|8997.8|8998.1|8995.3|80
1645131760000|2022-02-17 21:02:40|8997.6|8994.8|8998.1|8995.3|9000.1|8997.3|8997.1|8994.2|14
1645131770000|2022-02-17 21:02:50|8997.6|8994.8|8996.1|8993.3|8997.6|8994.8|8996.1|8993.3|6
1645131780000|2022-02-17 21:03:00|8995.6|8992.8|8995.6|8992.8|8996.1|8993.3|8994.1|8991.3|18
1645131790000|2022-02-17 21:03:10|8996.1|8993.3|8996.6|8993.8|8996.6|8993.8|8996.1|8993.3|7
1645131800000|2022-02-17 21:03:20|8995.1|8992.3|8993.6|8990.8|8995.1|8992.3|8993.6|8990.8|3
1645131810000|2022-02-17 21:03:30|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|8991.6|8988.8|12
1645131820000|2022-02-17 21:03:40|8991.6|8988.8|8991.6|8988.8|8991.6|8988.8|8991.6|8988.8|3
1645131830000|2022-02-17 21:03:50|||||||||1
1645131840000|2022-02-17 21:04:00|8992.6|8989.8|8991.6|8988.8|8993.1|8990.3|8991.6|8988.8|10
1645131850000|2022-02-17 21:04:10|8992.6|8989.8|8993.6|8990.8|8993.6|8990.8|8992.6|8989.8|6
1645131860000|2022-02-17 21:04:20|||||||||1
1645131870000|2022-02-17 21:04:30|8994.6|8991.8|8994.1|8991.3|8994.6|8991.8|8994.1|8991.3|7
1645131880000|2022-02-17 21:04:40|8994.6|8991.8|8994.6|8991.8|8995.1|8992.3|8994.6|8991.8|3
1645131890000|2022-02-17 21:04:50|8995.1|8992.3|8995.1|8992.3|8995.1|8992.3|8995.1|8992.3|4
1645131900000|2022-02-17 21:05:00|||||||||2
1645131910000|2022-02-17 21:05:10|||||||||4
1645131920000|2022-02-17 21:05:20|8994.6|8991.8|8992.6|8989.8|8994.6|8991.8|8992.1|8989.3|6
1645131930000|2022-02-17 21:05:30|8992.1|8989.3|8991.6|8988.8|8992.1|8989.3|8991.6|8988.8|2
1645131940000|2022-02-17 21:05:40|||||||||1
1645131950000|2022-02-17 21:05:50|8992.1|8989.3|8993.6|8990.8|8993.6|8990.8|8991.6|8988.8|6
1645131960000|2022-02-17 21:06:00|8994.1|8991.3|8992.1|8989.3|8994.1|8991.3|8992.1|8989.3|10
1645131990000|2022-02-17 21:06:30|8991.6|8988.8|8992.1|8989.3|8992.1|8989.3|8991.6|8988.8|3
1645132010000|2022-02-17 21:06:50|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|1
1645132030000|2022-02-17 21:07:10|8992.1|8989.3|8992.6|8989.8|8992.6|8989.8|8992.1|8989.3|7
1645132040000|2022-02-17 21:07:20|8992.1|8989.3|8992.6|8989.8|8992.6|8989.8|8991.6|8988.8|8
1645132060000|2022-02-17 21:07:40|8993.6|8990.8|8994.6|8991.8|8994.6|8991.8|8993.6|8990.8|10
1645132070000|2022-02-17 21:07:50|8994.1|8991.3|8993.1|8990.3|8994.1|8991.3|8992.6|8989.8|84
1645132080000|2022-02-17 21:08:00|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|0
1645132110000|2022-02-17 21:08:30|8993.1|8990.3|8993.1|8990.3|8993.1|8990.3|8992.6|8989.8|4
1645132130000|2022-02-17 21:08:50|8992.6|8989.8|8994.1|8991.3|8994.1|8991.3|8992.6|8989.8|14
1645132140000|2022-02-17 21:09:00|8993.6|8990.8|8994.6|8991.8|8994.6|8991.8|8993.6|8990.8|3
1645132150000|2022-02-17 21:09:10|8994.1|8991.3|8995.6|8992.8|8995.6|8992.8|8994.1|8991.3|6
1645132160000|2022-02-17 21:09:20|8996.1|8993.3|8996.1|8993.3|8996.1|8993.3|8995.6|8992.8|8
1645132170000|2022-02-17 21:09:30|8996.6|8993.8|8996.6|8993.8|8996.6|8993.8|8996.6|8993.8|0
1645132190000|2022-02-17 21:09:50|8996.1|8993.3|8995.6|8992.8|8996.1|8993.3|8995.6|8992.8|4
1645132200000|2022-02-17 21:10:00|8994.6|8991.8|8995.1|8992.3|8995.1|8992.3|8994.6|8991.8|7
1645132210000|2022-02-17 21:10:10|||||||||1
1645132220000|2022-02-17 21:10:20|8995.6|8992.8|8995.6|8992.8|8995.6|8992.8|8995.6|8992.8|2
1645132230000|2022-02-17 21:10:30|8996.1|8993.3|8996.1|8993.3|8996.1|8993.3|8996.1|8993.3|1
1645132240000|2022-02-17 21:10:40|8995.6|8992.8|8992.6|8989.8|8996.1|8993.3|8992.6|8989.8|11
1645132250000|2022-02-17 21:10:50|8993.1|8990.3|8993.1|8990.3|8993.1|8990.3|8993.1|8990.3|1
1645132260000|2022-02-17 21:11:00|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|8992.1|8989.3|3
1645132270000|2022-02-17 21:11:10|8993.1|8990.3|8992.6|8989.8|8993.1|8990.3|8992.6|8989.8|3
1645132280000|2022-02-17 21:11:20|8993.1|8990.3|8993.6|8990.8|8994.1|8991.3|8993.1|8990.3|23
1645132290000|2022-02-17 21:11:30|8993.1|8990.3|8993.1|8990.3|8993.1|8990.3|8993.1|8990.3|2
1645132300000|2022-02-17 21:11:40|8994|8991.2|8994|8991.2|8994|8991.2|8994|8991.2|2
1645132310000|2022-02-17 21:11:50|8994.1|8991.3|8999.1|8996.3|8999.1|8996.3|8993.6|8990.8|12
1645132320000|2022-02-17 21:12:00|8999|8996.2|8997.1|8994.3|8999.1|8996.3|8997|8994.2|7
1645132330000|2022-02-17 21:12:10|8997|8994.2|8997|8994.2|8997|8994.2|8997|8994.2|0
1645132340000|2022-02-17 21:12:20|8996.5|8993.7|8997.1|8994.3|8997.1|8994.3|8996.5|8993.7|2
1645132350000|2022-02-17 21:12:30|8997|8994.2|8997.5|8994.7|8997.6|8994.8|8996.5|8993.7|1
1645132360000|2022-02-17 21:12:40|8996.6|8993.8|8997|8994.2|8997|8994.2|8996|8993.2|4
1645132370000|2022-02-17 21:12:50|8996.5|8993.7|8996|8993.2|8996.5|8993.7|8996|8993.2|2
1645132380000|2022-02-17 21:13:00|8996.5|8993.7|8997|8994.2|8997|8994.2|8996.5|8993.7|2
1645132420000|2022-02-17 21:13:40|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8
1645132430000|2022-02-17 21:13:50|8997|8994.2|8996.5|8993.7|8997|8994.2|8996|8993.2|10
1645132450000|2022-02-17 21:14:10|8997.5|8994.7|8996.5|8993.7|8997.5|8994.7|8996.5|8993.7|8
1645132460000|2022-02-17 21:14:20|8996|8993.2|8996|8993.2|8996|8993.2|8996|8993.2|3
1645132470000|2022-02-17 21:14:30|8996.5|8993.7|8996|8993.2|8996.5|8993.7|8996|8993.2|4
1645132490000|2022-02-17 21:14:50|||||||||1
1645132500000|2022-02-17 21:15:00|8994.5|8991.7|8995|8992.2|8995.5|8992.7|8994.5|8991.7|78
1645132510000|2022-02-17 21:15:10|8994.5|8991.7|8993.5|8990.7|8994.5|8991.7|8993.5|8990.7|14
1645132520000|2022-02-17 21:15:20|8991.5|8988.7|8993|8990.2|8993|8990.2|8991.5|8988.7|18
1645132530000|2022-02-17 21:15:30|8993.5|8990.7|8994.5|8991.7|8994.5|8991.7|8993.5|8990.7|3
1645132540000|2022-02-17 21:15:40|8995.5|8992.7|8996|8993.2|8996|8993.2|8995.5|8992.7|7
1645132550000|2022-02-17 21:15:50|8996.5|8993.7|8996|8993.2|8996.5|8993.7|8996|8993.2|0
1645132560000|2022-02-17 21:16:00|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|8994.5|8991.7|2
1645132570000|2022-02-17 21:16:10|8995|8992.2|8995|8992.2|8995|8992.2|8995|8992.2|1
1645132590000|2022-02-17 21:16:30|8996|8993.2|8996|8993.2|8996|8993.2|8996|8993.2|1
1645132610000|2022-02-17 21:16:50|||||||||1
1645132620000|2022-02-17 21:17:00|8995.5|8992.7|8997|8994.2|8997.5|8994.7|8995.5|8992.7|8
1645132630000|2022-02-17 21:17:10|8997.5|8994.7|8997|8994.2|8997.5|8994.7|8997|8994.2|1
1645132640000|2022-02-17 21:17:20|8997.1|8993.1|8997.1|8993.1|8997.1|8993.1|8997.1|8993.1|1
1645132650000|2022-02-17 21:17:30|8996|8993.2|8997|8994.2|8997|8994.2|8995.5|8992.7|6
1645132660000|2022-02-17 21:17:40|||||||||29
1645132670000|2022-02-17 21:17:50|8996.5|8993.7|8996.5|8993.7|8996.5|8993.7|8996.5|8993.7|2
1645132680000|2022-02-17 21:18:00|8997|8994.2|8997|8994.2|8997|8994.2|8997|8994.2|1
1645132700000|2022-02-17 21:18:20|8997.5|8994.7|8997|8994.2|8998.5|8995.7|8997|8994.2|9
1645132710000|2022-02-17 21:18:30|8996.5|8993.7|8996|8993.2|8996.5|8993.7|8995.5|8992.7|2
1645132720000|2022-02-17 21:18:40|8995.5|8992.7|8995|8992.2|8995.5|8992.7|8995|8992.2|2
1645132730000|2022-02-17 21:18:50|8994.5|8991.7|8993|8990.2|8994.5|8991.7|8992|8989.2|38
1645132740000|2022-02-17 21:19:00|8992.5|8989.7|8992.5|8989.7|8993.5|8990.7|8992.5|8989.7|6
1645132750000|2022-02-17 21:19:10|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|2
1645132760000|2022-02-17 21:19:20|8990.5|8987.7|8987.5|8984.7|8990.5|8987.7|8986.5|8983.7|99
1645132770000|2022-02-17 21:19:30|8986.5|8983.7|8987|8984.2|8987|8984.2|8986.5|8983.7|2
1645132780000|2022-02-17 21:19:40|||||||||2
1645132790000|2022-02-17 21:19:50|8987.5|8984.7|8987.5|8984.7|8988|8985.2|8987.5|8984.7|6
1645132800000|2022-02-17 21:20:00|8987|8984.2|8987|8984.2|8987|8984.2|8987|8984.2|2
1645132810000|2022-02-17 21:20:10|8987.5|8984.7|8988.5|8985.7|8988.5|8985.7|8987|8984.2|10
1645132820000|2022-02-17 21:20:20|8989.5|8986.7|8989|8986.2|8989.5|8986.7|8989|8986.2|6
1645132830000|2022-02-17 21:20:30|8988.5|8985.7|8988|8985.2|8988.5|8985.7|8988|8985.2|6
1645132840000|2022-02-17 21:20:40|||||||||1
1645132850000|2022-02-17 21:20:50|||||||||1
1645132870000|2022-02-17 21:21:10|8988.5|8985.7|8988|8985.2|8988.5|8985.7|8988|8985.2|4
1645132890000|2022-02-17 21:21:30|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|3
1645132900000|2022-02-17 21:21:40|8988.5|8985.7|8988|8985.2|8988.5|8985.7|8988|8985.2|3
1645132920000|2022-02-17 21:22:00|8988.5|8985.7|8988|8985.2|8990.5|8987.7|8988|8985.2|19
1645132940000|2022-02-17 21:22:20|8989|8986.2|8988|8985.2|8989|8986.2|8988|8985.2|26
1645132950000|2022-02-17 21:22:30|||||||||4
1645132960000|2022-02-17 21:22:40|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|8987.5|8984.7|0
1645132970000|2022-02-17 21:22:50|8987|8984.2|8986|8983.2|8987|8984.2|8985.5|8982.7|5
1645132980000|2022-02-17 21:23:00|8986.5|8983.7|8986|8983.2|8986.5|8983.7|8986|8983.2|3
1645132990000|2022-02-17 21:23:10|8987|8984.2|8986|8983.2|8987|8984.2|8986|8983.2|4
1645133000000|2022-02-17 21:23:20|8986.5|8983.7|8987|8984.2|8987.5|8984.7|8986|8983.2|6
1645133010000|2022-02-17 21:23:30|8987.5|8984.7|8988|8985.2|8989|8986.2|8987.5|8984.7|5
1645133030000|2022-02-17 21:23:50|8988.5|8985.7|8992.5|8989.7|8992.5|8989.7|8988.5|8985.7|9
1645133040000|2022-02-17 21:24:00|8992|8989.2|8992.5|8989.7|8992.5|8989.7|8992|8989.2|2
1645133050000|2022-02-17 21:24:10|||||||||4
1645133060000|2022-02-17 21:24:20|||||||||3
1645133070000|2022-02-17 21:24:30|8992|8989.2|8992|8989.2|8992.5|8989.7|8991.5|8988.7|18
1645133090000|2022-02-17 21:24:50|8991.5|8988.7|8992|8989.2|8992|8989.2|8991.5|8988.7|0
1645133100000|2022-02-17 21:25:00|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|0
1645133110000|2022-02-17 21:25:10|||||||||1
1645133120000|2022-02-17 21:25:20|8992|8989.2|8994.5|8991.7|8994.5|8991.7|8992|8989.2|10
1645133130000|2022-02-17 21:25:30|8995|8992.2|8995.5|8992.7|8996.5|8993.7|8995|8992.2|11
1645133140000|2022-02-17 21:25:40|8994.5|8991.7|8993.5|8990.7|8994.5|8991.7|8992.5|8989.7|7
1645133150000|2022-02-17 21:25:50|8993|8990.2|8993.5|8990.7|8993.5|8990.7|8993|8990.2|1
1645133160000|2022-02-17 21:26:00|8994|8991.2|8995.5|8992.7|8997|8994.2|8994|8991.2|24
1645133180000|2022-02-17 21:26:20|8995|8992.2|8995|8992.2|8995|8992.2|8995|8992.2|1
1645133190000|2022-02-17 21:26:30|8996.5|8993.7|8996.5|8993.7|8997|8994.2|8996|8993.2|16
1645133200000|2022-02-17 21:26:40|8996|8993.2|8997|8994.2|8997|8994.2|8996|8993.2|23
1645133210000|2022-02-17 21:26:50|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|0
1645133220000|2022-02-17 21:27:00|8998.5|8995.7|8997|8994.2|8999|8996.2|8997|8994.1|31
1645133240000|2022-02-17 21:27:20|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|1
1645133250000|2022-02-17 21:27:30|8997|8994.2|8997|8994.2|8997|8994.2|8997|8994.2|9
1645133260000|2022-02-17 21:27:40|8997.5|8994.7|8995|8992.2|8997.5|8994.7|8995|8992.2|46
1645133280000|2022-02-17 21:28:00|8995.5|8992.7|8995|8992.2|8995.5|8992.7|8995|8992.2|0
1645133300000|2022-02-17 21:28:20|8994|8991.2|8994|8991.2|8994|8991.2|8994|8991.2|1
1645133320000|2022-02-17 21:28:40|8993.5|8990.7|8993|8990.2|8993.5|8990.7|8993|8990.2|4
1645133330000|2022-02-17 21:28:50|8992.5|8989.7|8994|8991.2|8994|8991.2|8992.5|8989.7|12
1645133350000|2022-02-17 21:29:10|8995|8992.2|8996|8993.2|8996|8993.2|8994.5|8991.7|9
1645133360000|2022-02-17 21:29:20|8996.5|8993.7|8997|8994.2|8997|8994.2|8996.5|8993.7|2
1645133370000|2022-02-17 21:29:30|8997.5|8994.7|8998|8995.2|8998|8995.2|8997.5|8994.7|1
1645133380000|2022-02-17 21:29:40|8998.5|8995.7|8998|8995.2|8998.5|8995.7|8998|8995.2|2
1645133390000|2022-02-17 21:29:50|8997.5|8994.7|8996|8993.2|8997.5|8994.7|8996|8993.2|16
1645133400000|2022-02-17 21:30:00|8995.5|8992.7|8996|8993.2|8996|8993.2|8995.5|8992.7|5
1645133410000|2022-02-17 21:30:10|8995.5|8992.7|8995.5|8992.7|8995.5|8992.7|8995.5|8992.7|1
1645133420000|2022-02-17 21:30:20|8996|8993.2|8996|8993.2|8996.5|8993.7|8996|8993.2|3
1645133430000|2022-02-17 21:30:30|8996.5|8993.7|8996.5|8993.7|8996.5|8993.7|8996.5|8993.7|1
1645133450000|2022-02-17 21:30:50|||||||||1
1645133460000|2022-02-17 21:31:00|8997|8994.2|8996|8993.2|8997|8994.2|8996|8993.2|2
1645133480000|2022-02-17 21:31:20|8995.5|8992.7|8998|8995.2|8998|8995.2|8995.5|8992.7|2
1645133490000|2022-02-17 21:31:30|8998.5|8995.7|8996|8993.2|8998.5|8995.7|8996|8993.2|7
1645133500000|2022-02-17 21:31:40|8996.5|8993.7|8997|8994.2|8997|8994.2|8996.5|8993.7|2
1645133510000|2022-02-17 21:31:50|8997.5|8994.7|8997|8994.2|8997.5|8994.7|8997|8994.2|0
1645133520000|2022-02-17 21:32:00|8997.5|8994.7|8997|8994.2|8997.5|8994.7|8997|8994.2|0
1645133530000|2022-02-17 21:32:10|8997.5|8994.7|8998|8995.2|8998.5|8995.7|8997.5|8994.7|4
1645133540000|2022-02-17 21:32:20|||||||||5
1645133550000|2022-02-17 21:32:30|8998.5|8995.7|9000|8997.2|9000|8997.2|8998.5|8995.7|12
1645133560000|2022-02-17 21:32:40|9000.5|8997.7|8998|8995.2|9000.5|8997.7|8998|8995.2|8
1645133570000|2022-02-17 21:32:50|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|1
1645133580000|2022-02-17 21:33:00|8996|8993.2|8996|8993.2|8997.5|8994.7|8996|8993.2|49
1645133600000|2022-02-17 21:33:20|8996.5|8993.7|8997|8994.2|8997.5|8994.7|8996|8993.2|8
1645133630000|2022-02-17 21:33:50|8996.5|8993.7|8996|8993.2|8997|8994.2|8996|8993.2|2
1645133640000|2022-02-17 21:34:00|8995.5|8992.7|8995.5|8992.7|8995.5|8992.7|8995.5|8992.7|1
1645133650000|2022-02-17 21:34:10|8995|8992.2|8995.5|8992.7|8995.5|8992.7|8995|8992.2|5
1645133660000|2022-02-17 21:34:20|||||||||1
1645133670000|2022-02-17 21:34:30|8995|8992.2|8995.5|8992.7|8995.5|8992.7|8995|8992.2|6
1645133700000|2022-02-17 21:35:00|8995|8992.2|8994.5|8991.7|8996.5|8993.7|8994.5|8991.7|13
1645133710000|2022-02-17 21:35:10|||||||||2
1645133720000|2022-02-17 21:35:20|||||||||6
1645133730000|2022-02-17 21:35:30|8991|8988.2|8991|8988.2|8991|8988.2|8991|8988.2|1
1645133740000|2022-02-17 21:35:40|8990.5|8987.7|8992.5|8989.7|8993.5|8990.7|8990.5|8987.7|3
1645133750000|2022-02-17 21:35:50|8992|8989.2|8991.5|8988.7|8992|8989.2|8991.5|8988.7|6
1645133760000|2022-02-17 21:36:00|8990.5|8987.7|8991|8988.2|8991|8988.2|8990.5|8987.7|3
1645133780000|2022-02-17 21:36:20|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|0
1645133790000|2022-02-17 21:36:30|8992|8989.2|8993|8990.2|8993|8990.2|8992|8989.2|7
1645133810000|2022-02-17 21:36:50|8993.5|8990.7|8993|8990.2|8994.5|8991.7|8993|8990.1|25
1645133820000|2022-02-17 21:37:00|||||||||1
1645133830000|2022-02-17 21:37:10|||||||||3
1645133840000|2022-02-17 21:37:20|8993.5|8990.7|8993|8990.2|8993.5|8990.7|8993|8990.2|1
1645133870000|2022-02-17 21:37:50|8992.5|8989.7|8992.5|8989.7|8992.5|8989.7|8992.5|8989.7|0
1645133880000|2022-02-17 21:38:00|8993|8990.2|8993|8990.2|8993.5|8990.7|8993|8990.2|4
1645133890000|2022-02-17 21:38:10|8993.5|8990.7|8993|8990.2|8993.5|8990.7|8993|8990.2|1
1645133900000|2022-02-17 21:38:20|8992.5|8989.7|8992.5|8989.7|8992.5|8989.7|8992.5|8989.7|1
1645133910000|2022-02-17 21:38:30|8991.5|8988.7|8993|8990.2|8993.5|8990.7|8991.4|8988.6|10
1645133920000|2022-02-17 21:38:40|8993.5|8990.7|8993.5|8990.7|8993.5|8990.7|8993.5|8990.7|0
1645133940000|2022-02-17 21:39:00|8992.5|8989.7|8994|8991.2|8994.5|8991.7|8992.5|8989.7|5
1645133950000|2022-02-17 21:39:10|8993.9|8991.1|8994|8991.2|8994.5|8991.7|8993.5|8990.7|1
1645133960000|2022-02-17 21:39:20|8994.5|8991.7|8994.4|8991.6|8994.5|8991.7|8994.4|8991.6|1
1645133970000|2022-02-17 21:39:30|8994|8991.2|8994|8991.2|8994|8991.2|8993.9|8991.1|1
1645133980000|2022-02-17 21:39:40|8993.9|8991.1|8994.4|8991.6|8994.4|8991.6|8993.9|8991.1|0
1645134000000|2022-02-17 21:40:00|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|8992.4|8989.6|8
1645134010000|2022-02-17 21:40:10|8993.4|8990.6|8992.9|8990.1|8993.4|8990.6|8992.9|8990.1|0
1645134020000|2022-02-17 21:40:20|8993.9|8991.1|8993.4|8990.6|8993.9|8991.1|8993.4|8990.6|0
1645134030000|2022-02-17 21:40:30|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|0
1645134050000|2022-02-17 21:40:50|8993.4|8990.6|8993.4|8990.6|8994.4|8991.6|8993.4|8990.6|2
1645134080000|2022-02-17 21:41:20|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|1
1645134090000|2022-02-17 21:41:30|||||||||3
1645134100000|2022-02-17 21:41:40|8992.4|8989.6|8992.4|8989.6|8992.4|8989.6|8992.4|8989.6|1
1645134140000|2022-02-17 21:42:20|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|2
1645134180000|2022-02-17 21:43:00|8993.4|8990.6|8992.9|8990.1|8993.4|8990.6|8992.9|8990.1|4
1645134190000|2022-02-17 21:43:10|8993.9|8991.1|8993.9|8991.1|8994.4|8991.6|8993.9|8991.1|10
1645134200000|2022-02-17 21:43:20|||||||||1
1645134210000|2022-02-17 21:43:30|8994.4|8991.6|8993.9|8991.1|8994.4|8991.6|8993.9|8991.1|11
1645134230000|2022-02-17 21:43:50|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|1
1645134240000|2022-02-17 21:44:00|8993.9|8991.1|8989.9|8987.1|8993.9|8991.1|8989.9|8987.1|17
1645134250000|2022-02-17 21:44:10|8990.4|8987.6|8989.4|8986.6|8990.4|8987.6|8988.9|8986.1|6
1645134260000|2022-02-17 21:44:20|8990.4|8987.6|8991.4|8988.6|8991.4|8988.6|8990.4|8987.6|8
1645134280000|2022-02-17 21:44:40|8990.4|8987.6|8990.9|8988.1|8991.4|8988.6|8990.4|8987.6|3
1645134290000|2022-02-17 21:44:50|8990.4|8987.6|8991.9|8989.1|8991.9|8989.1|8990.4|8987.6|4
1645134300000|2022-02-17 21:45:00|8991.4|8988.6|8992.9|8990.1|8993.4|8990.6|8991.4|8988.6|14
1645134310000|2022-02-17 21:45:10|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|1
1645134320000|2022-02-17 21:45:20|8992.9|8990.1|8993.4|8990.6|8993.4|8990.6|8992.9|8990.1|2
1645134330000|2022-02-17 21:45:30|8992.9|8990.1|8993.4|8990.6|8993.4|8990.6|8992.9|8990.1|1
1645134340000|2022-02-17 21:45:40|8992.9|8990.1|8992.4|8989.6|8993.4|8990.6|8992.4|8989.6|2
1645134360000|2022-02-17 21:46:00|8991.9|8989.1|8992.4|8989.6|8992.4|8989.6|8991.9|8989.1|1
1645134380000|2022-02-17 21:46:20|8991.9|8989.1|8994.4|8991.6|8994.4|8991.6|8991.9|8989.1|25
1645134390000|2022-02-17 21:46:30|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|2
1645134410000|2022-02-17 21:46:50|8994.4|8991.6|8994.4|8991.6|8994.4|8991.6|8994.4|8991.6|3
1645134420000|2022-02-17 21:47:00|8993.9|8991.1|8994.4|8991.6|8994.4|8991.6|8993.4|8990.6|2
1645134430000|2022-02-17 21:47:10|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|0
1645134440000|2022-02-17 21:47:20|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|0
1645134450000|2022-02-17 21:47:30|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|2
1645134460000|2022-02-17 21:47:40|8993.4|8990.6|8993.4|8990.6|8993.9|8991.1|8993.4|8990.6|0
1645134480000|2022-02-17 21:48:00|8993.9|8991.1|8994.4|8991.6|8994.4|8991.6|8993.9|8991.1|1
1645134490000|2022-02-17 21:48:10|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|8993.9|8991.1|1
1645134510000|2022-02-17 21:48:30|8994.4|8991.6|8993.4|8990.6|8994.4|8991.6|8993.4|8990.6|2
1645134520000|2022-02-17 21:48:40|8993.9|8991.1|8994.9|8992.1|8995.4|8992.6|8993.9|8991.1|6
1645134530000|2022-02-17 21:48:50|8995.4|8992.6|8994.9|8992.1|8995.4|8992.6|8994.9|8992.1|3
1645134540000|2022-02-17 21:49:00|8994.4|8991.6|8994.9|8992.1|8994.9|8992.1|8994.4|8991.6|9
1645134550000|2022-02-17 21:49:10|8995.4|8992.6|9000.9|8998.1|9001.9|8999.1|8995.4|8992.6|34
1645134560000|2022-02-17 21:49:20|9001.4|8998.6|9001.9|8999.1|9004.4|9001.6|9000.4|8997.6|20
1645134570000|2022-02-17 21:49:30|9001.4|8998.6|9002.4|8999.6|9002.4|8999.6|9001.4|8998.6|2
1645134580000|2022-02-17 21:49:40|9003.4|9000.6|9004.9|9002.1|9004.9|9002.1|9003.4|9000.6|1
1645134590000|2022-02-17 21:49:50|9005.4|9002.6|9006.9|9004.1|9006.9|9004.1|9005.4|9002.6|18
1645134600000|2022-02-17 21:50:00|9007.4|9004.6|9003.9|9001.1|9007.4|9004.6|9003.9|9001.1|35
1645134610000|2022-02-17 21:50:10|9003.4|9000.6|9002.9|9000.1|9003.4|9000.6|9002.9|9000.1|1
1645134620000|2022-02-17 21:50:20|9003.4|9000.6|9004.9|9002.1|9005|9002.1|9002.9|9000.1|4
1645134630000|2022-02-17 21:50:30|9004|9000|9002.9|9000.1|9004|9000.1|9002.9|9000|22
1645134640000|2022-02-17 21:50:40|9002.4|8999.6|9002.4|8999.6|9002.4|8999.6|9001.9|8999.1|3
1645134650000|2022-02-17 21:50:50|9001.9|8999.1|9003.9|9001.1|9003.9|9001.1|9001.9|8999.1|4
1645134660000|2022-02-17 21:51:00|9002.9|9000.1|9000.9|8998.1|9002.9|9000.1|9000.9|8998.1|2
1645134680000|2022-02-17 21:51:20|9001.4|8998.6|8995.9|8993.1|9001.4|8998.6|8995.9|8993.1|20
1645134700000|2022-02-17 21:51:40|8996.9|8994.1|8996.9|8994.1|8996.9|8994.1|8996.9|8994.1|2
1645134710000|2022-02-17 21:51:50|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|0
1645134720000|2022-02-17 21:52:00|8995.9|8993.1|8996|8992|8996|8993.1|8995.9|8992|2
1645134730000|2022-02-17 21:52:10|8995.9|8993.1|8996|8992|8996|8993.1|8994.9|8992|6
1645134740000|2022-02-17 21:52:20|8994.9|8992.1|8994.9|8992.1|8994.9|8992.1|8994.4|8991.6|1
1645134750000|2022-02-17 21:52:30|8994.4|8991.6|8989.9|8987.1|8994.4|8991.6|8989.9|8987.1|19
1645134760000|2022-02-17 21:52:40|8990.4|8987.6|8990.4|8987.6|8990.4|8987.6|8990.4|8987.6|0
1645134770000|2022-02-17 21:52:50|8989.4|8986.6|8990.4|8987.6|8990.9|8988.1|8989.4|8986.6|6
1645134780000|2022-02-17 21:53:00|8989.9|8987.1|8990.4|8987.6|8990.4|8987.6|8989.9|8987.1|3
1645134790000|2022-02-17 21:53:10|8989.9|8987.1|8993.9|8991.1|8994|8991.1|8989.9|8987.1|11
1645134800000|2022-02-17 21:53:20|8994|8990|8991.9|8989.1|8994|8990.6|8991.9|8989.1|4
1645134810000|2022-02-17 21:53:30|8992.4|8989.6|8991.9|8989.1|8992.4|8989.6|8991.9|8989.1|2
1645134820000|2022-02-17 21:53:40|8992.4|8989.6|8990.9|8988.1|8992.4|8989.6|8988.9|8986.1|13
1645134830000|2022-02-17 21:53:50|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|1
1645134840000|2022-02-17 21:54:00|8992.4|8989.6|8993.4|8990.6|8994.4|8991.6|8992.4|8989.6|10
1645134850000|2022-02-17 21:54:10|8991.9|8989.1|8990.9|8988.1|8991.9|8989.1|8990.9|8988.1|1
1645134870000|2022-02-17 21:54:30|8989.9|8987.1|8994|8990|8994|8990.1|8989.9|8987.1|16
1645134880000|2022-02-17 21:54:40|||||||||2
1645134890000|2022-02-17 21:54:50|8992.9|8990.1|8992.9|8990.1|8994|8990.1|8992.9|8990|0
1645134900000|2022-02-17 21:55:00|8994|8990|8996.4|8993.6|8996.4|8993.6|8993.9|8990|8
1645134910000|2022-02-17 21:55:10|8995.9|8993.1|8996.4|8993.6|8996.4|8993.6|8995.9|8993.1|4
1645134920000|2022-02-17 21:55:20|8995.9|8993.1|8994.9|8992.1|8995.9|8993.1|8994.9|8992.1|6
1645134930000|2022-02-17 21:55:30|8994.4|8991.6|8994.9|8992.1|8996|8992.1|8994.4|8991.5|1
1645134940000|2022-02-17 21:55:40|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|0
1645134950000|2022-02-17 21:55:50|8997|8993|8995.9|8993.1|8997|8993.1|8995.9|8993|1
1645134960000|2022-02-17 21:56:00|||||||||8
1645134970000|2022-02-17 21:56:10|8995.4|8992.6|8995.9|8993.1|8996.4|8993.6|8995.4|8992.6|1
1645134980000|2022-02-17 21:56:20|8996.4|8993.6|8996.9|8994.1|8996.9|8994.1|8996.4|8993.6|2
1645134990000|2022-02-17 21:56:30|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|1
1645135010000|2022-02-17 21:56:50|8996.4|8993.6|8995.9|8993.1|8996.4|8993.6|8995.9|8993.1|1
1645135020000|2022-02-17 21:57:00|8995.4|8992.6|8998.9|8996.1|8999|8996.1|8995.4|8992.6|21
1645135030000|2022-02-17 21:57:10|9001.5|8991.5|9001.5|8991.5|9001.5|8991.5|9001.5|8991.5|3
1645135040000|2022-02-17 21:57:20|8996.9|8994.1|8996.9|8994.1|8996.9|8994.1|8996.9|8994.1|0
1645135050000|2022-02-17 21:57:30|8995.4|8992.6|8995.9|8993.1|8996.4|8993.6|8995.4|8992.6|2
1645135060000|2022-02-17 21:57:40|8996.9|8994.1|8998.9|8996.1|8998.9|8996.1|8996.9|8994.1|4
1645135070000|2022-02-17 21:57:50|||||||||1
1645135080000|2022-02-17 21:58:00|8998.4|8995.6|9004|9000|9008|9001.1|8997.9|8995.1|99
1645135090000|2022-02-17 21:58:10|9003.9|9001.1|9003.9|9001.1|9004.9|9002.1|9003.9|9001.1|5
1645135100000|2022-02-17 21:58:20|9004.4|9001.6|9003.9|9001.1|9004.4|9001.6|9003.9|9001.1|0
1645135120000|2022-02-17 21:58:40|9003.4|9000.6|9006.4|9003.6|9006.4|9003.6|9003.4|9000.6|21
1645135130000|2022-02-17 21:58:50|9005.9|9003.1|9006.4|9003.6|9006.4|9003.6|9005.9|9003.1|2
1645135140000|2022-02-17 21:59:00|9005.9|9003.1|9005.4|9002.6|9006.4|9003.6|9005.4|9002.6|23
1645135150000|2022-02-17 21:59:10|9004.9|9002.1|9002.4|8999.6|9004.9|9002.1|9002.4|8999.6|18
1645135160000|2022-02-17 21:59:20|9001.9|8999.1|9000.9|8998.1|9001.9|8999.1|9000.4|8997.6|7
1645135170000|2022-02-17 21:59:30|9001.4|8998.6|9001.4|8998.6|9001.4|8998.6|9001.4|8998.6|2
1645135180000|2022-02-17 21:59:40|9001.9|8999.1|9001.9|8999.1|9006|9000.6|9001.9|8995.5|469342
1645135190000|2022-02-17 21:59:50|9002|8998|9003|8999|9005|9000.6|9000.9|8995|234667
1645138800000|2022-02-17 23:00:00|9004.7|8994.7|9005.2|8995.2|9005.2|8995.2|9004.7|8994.7|0
1645138810000|2022-02-17 23:00:10|9009.2|8999.2|9005.7|9001.7|9009.2|9002.8|9002.6|8996.2|44
1645138820000|2022-02-17 23:00:20|9005.6|9002.8|9007.7|8997.7|9012.2|9005.8|9003.6|8996.2|28
1645138830000|2022-02-17 23:00:30|9004.7|9000.7|9011.2|9001.2|9011.2|9006.3|9004.6|9000.7|21
1645138840000|2022-02-17 23:00:40|9007.7|9003.7|9007.6|9004.8|9007.7|9004.8|9006.6|9003.7|4
1645138850000|2022-02-17 23:00:50|9008.7|9004.7|9008.6|9005.8|9008.7|9005.8|9008.6|9004.7|4
1645138860000|2022-02-17 23:01:00|9009.7|9005.7|9011.7|9007.7|9014.2|9007.7|9009.6|9004.2|35
1645138870000|2022-02-17 23:01:10|9010.6|9007.8|9018.2|9008.2|9018.2|9009.7|9010.6|9007.7|18
1645138880000|2022-02-17 23:01:20|9015.7|9011.7|9014.6|9011.8|9015.7|9012.3|9013.6|9010.8|13
1645138890000|2022-02-17 23:01:30|9015.6|9012.8|9015.6|9012.8|9017.1|9014.3|9015.6|9012.8|21
1645138900000|2022-02-17 23:01:40|9016.1|9013.3|9017.6|9014.8|9017.6|9014.8|9016.1|9013.3|5
1645138910000|2022-02-17 23:01:50|9018.1|9015.3|9021.2|9011.2|9021.7|9015.8|9017.1|9011.2|17
1645138920000|2022-02-17 23:02:00|9018.7|9014.7|9016.7|9012.7|9021.2|9014.8|9016.6|9011.2|18
1645138930000|2022-02-17 23:02:10|9019.2|9009.2|9015.2|9011.2|9019.2|9012.8|9015.2|9008.2|12
1645138940000|2022-02-17 23:02:20|9015.7|9011.7|9013.6|9010.8|9018.2|9011.7|9013.6|9007.2|189
1645138950000|2022-02-17 23:02:30|9013.7|9009.7|9013.7|9009.7|9013.7|9009.7|9013.7|9009.7|8
1645138960000|2022-02-17 23:02:40|9012.6|9009.8|9015.2|9005.2|9015.2|9010.3|9012.6|9005.2|7
1645138970000|2022-02-17 23:02:50|9010.7|9006.7|9006.7|9002.7|9013.2|9006.7|9006.7|9000.2|499
1645138980000|2022-02-17 23:03:00|9004.7|9000.7|9004.6|9001.8|9008.2|9001.8|9004.1|8997.7|2189
1645138990000|2022-02-17 23:03:10|9005.1|9002.3|9005.7|9001.7|9008.7|9002.3|9004.6|8998.7|504
1645139000000|2022-02-17 23:03:20|9008.7|8998.7|9009.7|8999.7|9009.7|9003.3|9005.6|8998.7|2794
1645139010000|2022-02-17 23:03:30|9006.7|9002.7|9004.2|9000.2|9009.7|9002.7|9003.6|8998.2|1573
1645139020000|2022-02-17 23:03:40|9003.6|9000.8|9009.7|8999.7|9009.7|9002.8|9003.6|8997.7|2160
1645139030000|2022-02-17 23:03:50|9006.7|9002.7|9006.7|9002.7|9009.7|9002.7|9006.7|8999.7|814
1645139040000|2022-02-17 23:04:00|9010.2|9000.2|9007.7|9003.7|9010.2|9003.7|9007.7|9000.2|3
1645139060000|2022-02-17 23:04:20|9010.2|9000.2|9005.6|9002.8|9010.2|9003.8|9005.6|8999.2|1392
1645139070000|2022-02-17 23:04:30|9005.1|9002.3|9004.6|9001.8|9005.1|9002.3|9004.6|9001.8|2
1645139080000|2022-02-17 23:04:40|9003.6|9000.8|9002.6|8999.8|9003.6|9000.8|9002.6|8999.8|4
1645139090000|2022-02-17 23:04:50|9002.1|8999.3|8996.6|8993.8|9004.2|8999.3|8996.6|8993.8|29
1645139100000|2022-02-17 23:05:00|8994.1|8991.3|8997.7|8993.7|9000.7|8993.8|8992.6|8986.2|1788
1645139110000|2022-02-17 23:05:10|8998.7|8994.7|8999.7|8995.7|8999.7|8995.7|8998.7|8994.7|1
1645139120000|2022-02-17 23:05:20|8997.6|8994.8|8997.1|8994.3|8997.6|8994.8|8996.6|8993.8|4
1645139130000|2022-02-17 23:05:30|8999.7|8995.7|8999.7|8995.7|8999.7|8995.7|8997.6|8994.2|5
1645139140000|2022-02-17 23:05:40|8998.7|8994.7|8998.7|8994.7|8998.7|8994.7|8998.7|8994.7|3
1645139150000|2022-02-17 23:05:50|8997.6|8994.8|8995.6|8992.8|8999.7|8995.8|8995.6|8992.8|8
1645139160000|2022-02-17 23:06:00|8994.6|8991.8|8995.7|8991.7|8995.7|8991.8|8993.1|8990.3|3
1645139170000|2022-02-17 23:06:10|8994.6|8991.8|8995.7|8991.7|8995.7|8991.8|8994.6|8991.7|1
1645139180000|2022-02-17 23:06:20|8993.6|8990.8|8994.7|8990.7|8997.2|8990.8|8992.6|8987.2|9
1645139190000|2022-02-17 23:06:30|8994.6|8991.8|8997.2|8987.2|8997.2|8991.8|8994.6|8987.2|4
1645139200000|2022-02-17 23:06:40|8992.6|8989.8|8991.6|8988.8|8992.7|8989.8|8991.6|8988.7|10
1645139210000|2022-02-17 23:06:50|8991.7|8987.7|8990.6|8987.8|8991.7|8988.8|8990.6|8987.7|2
1645139220000|2022-02-17 23:07:00|8989.1|8986.3|8988.6|8985.8|8989.6|8986.8|8987.1|8984.3|13
1645139230000|2022-02-17 23:07:10|8991.6|8988.8|8995.2|8985.2|8995.2|8988.8|8991.6|8985.2|17
1645139240000|2022-02-17 23:07:20|||||||||2
1645139250000|2022-02-17 23:07:30|8991.7|8987.7|8991.6|8988.8|8992.7|8988.8|8991.6|8987.7|0
1645139270000|2022-02-17 23:07:50|8992.6|8989.8|8993.6|8990.8|8993.7|8990.8|8992.6|8989.7|3
1645139280000|2022-02-17 23:08:00|8994.6|8991.8|8994.6|8991.8|8994.7|8991.8|8994.6|8990.7|3
1645139290000|2022-02-17 23:08:10|8994.7|8990.7|8994.1|8991.3|8994.7|8991.3|8993.6|8990.7|1
1645139300000|2022-02-17 23:08:20|8997.6|8994.8|8996.6|8993.8|8997.6|8994.8|8996.6|8993.8|17
1645139310000|2022-02-17 23:08:30|8997.6|8994.8|8997.6|8994.8|8997.7|8994.8|8997.1|8993.7|6
1645139320000|2022-02-17 23:08:40|8997.1|8994.3|8995.7|8991.7|8997.1|8994.3|8995.6|8991.7|21
1645139340000|2022-02-17 23:09:00|8995.6|8992.8|8995.7|8991.7|8995.7|8992.8|8995.6|8991.7|1
1645139350000|2022-02-17 23:09:10|8995.6|8992.8|8995.7|8991.7|8995.7|8992.8|8995.6|8991.7|4
1645139360000|2022-02-17 23:09:20|8994.1|8991.3|8994.6|8991.8|8995.7|8991.8|8994.1|8991.3|1
1645139370000|2022-02-17 23:09:30|8993.7|8989.7|8994.6|8991.8|8994.6|8991.8|8993.1|8989.7|1462
1645139380000|2022-02-17 23:09:40|8994.7|8990.7|8993.6|8990.8|8997.2|8990.8|8992.6|8987.2|11
1645139390000|2022-02-17 23:09:50|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|3
1645139410000|2022-02-17 23:10:10|8993.7|8989.7|8993.7|8989.7|8993.7|8989.7|8993.7|8989.7|2
1645139420000|2022-02-17 23:10:20|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|8992.6|8989.8|3
1645139430000|2022-02-17 23:10:30|8991.6|8988.8|8991.6|8988.8|8991.6|8988.8|8991.6|8988.8|4
1645139440000|2022-02-17 23:10:40|||||||||1
1645139450000|2022-02-17 23:10:50|8992.7|8988.7|8992.6|8989.8|8992.7|8989.8|8992.1|8988.7|4
1645139460000|2022-02-17 23:11:00|8993.7|8989.7|8996.6|8993.8|8996.6|8993.8|8993.6|8989.7|14
1645139480000|2022-02-17 23:11:20|8998.6|8995.8|8998.1|8995.3|8999.1|8996.3|8998.1|8995.3|9
1645139490000|2022-02-17 23:11:30|8997.7|8993.7|8997.7|8993.7|8997.7|8993.7|8997.7|8993.7|1
1645139500000|2022-02-17 23:11:40|8996.6|8993.8|8997.7|8993.7|8997.7|8993.8|8996.6|8993.7|0
1645139510000|2022-02-17 23:11:50|||||||||1
1645139520000|2022-02-17 23:12:00|8996.6|8993.8|8996.6|8993.8|8996.6|8993.8|8996.6|8993.8|2
1645139540000|2022-02-17 23:12:20|8997.7|8993.7|8997.7|8993.7|8998.1|8995.3|8997.6|8993.7|2
1645139550000|2022-02-17 23:12:30|||||||||1
1645139560000|2022-02-17 23:12:40|8997.6|8994.8|8997.7|8993.7|8997.7|8994.8|8997.6|8993.7|1
1645139580000|2022-02-17 23:13:00|8997.6|8994.8|8997.6|8994.8|8997.6|8994.8|8997.6|8994.8|0
1645139600000|2022-02-17 23:13:20|8997.1|8994.3|8997.6|8994.8|8997.6|8994.8|8997.1|8994.3|1
1645139610000|2022-02-17 23:13:30|||||||||2
1645139620000|2022-02-17 23:13:40|8999.1|8996.3|8998.6|8995.8|8999.1|8996.3|8998.6|8995.8|4
1645139630000|2022-02-17 23:13:50|8999.1|8996.3|8999.1|8996.3|8999.1|8996.3|8999.1|8996.3|0
1645139650000|2022-02-17 23:14:10|8998.6|8995.8|8998.6|8995.8|8998.6|8995.8|8998.6|8995.8|3
1645139660000|2022-02-17 23:14:20|||||||||1
1645139670000|2022-02-17 23:14:30|||||||||1
1645139690000|2022-02-17 23:14:50|8997.6|8994.8|8997.6|8994.8|8997.6|8994.8|8997.6|8994.8|11
1645139700000|2022-02-17 23:15:00|8997.7|8993.7|8997.7|8993.7|8997.7|8993.7|8997.7|8993.7|1
1645139750000|2022-02-17 23:15:50|8997.6|8994.8|8997.1|8994.3|8997.6|8994.8|8997.1|8994.3|4
1645139760000|2022-02-17 23:16:00|8996.6|8993.8|8996.6|8993.8|8996.6|8993.8|8996.6|8993.8|5
1645139770000|2022-02-17 23:16:10|||||||||1
1645139790000|2022-02-17 23:16:30|8997.7|8993.7|8996.6|8993.8|8997.7|8993.8|8996.6|8993.7|3
1645139800000|2022-02-17 23:16:40|8997.1|8994.3|8998.6|8995.8|8998.6|8995.8|8997.1|8994.3|6
1645139810000|2022-02-17 23:16:50|8999.6|8996.8|8999.6|8996.8|8999.6|8996.8|8999.1|8996.3|9
1645139820000|2022-02-17 23:17:00|9003.1|9000.3|9004.6|9001.8|9004.7|9001.8|9002.6|8998.7|37
1645139830000|2022-02-17 23:17:10|9005.1|9002.3|9004.6|9001.8|9005.1|9002.3|9004.6|9001.8|3
1645139840000|2022-02-17 23:17:20|9003.6|9000.8|9004.6|9001.8|9005.7|9002.8|9003.1|9000.3|18
1645139850000|2022-02-17 23:17:30|9003.6|9000.8|9006.1|9003.3|9006.6|9003.8|9003.6|9000.8|15
1645139860000|2022-02-17 23:17:40|9007.1|9004.3|9007.1|9004.3|9007.1|9004.3|9006.6|9003.8|7
1645139870000|2022-02-17 23:17:50|9006.6|9003.8|9003.6|9000.8|9006.6|9003.8|9003.6|9000.7|22
1645139880000|2022-02-17 23:18:00|||||||||3
1645139890000|2022-02-17 23:18:10|||||||||5
1645139900000|2022-02-17 23:18:20|9004.1|9001.3|9005.6|9002.8|9005.6|9002.8|9004.1|9001.3|6
1645139910000|2022-02-17 23:18:30|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|3
1645139920000|2022-02-17 23:18:40|9004.1|9001.3|9004.1|9001.3|9004.1|9001.3|9004.1|9001.3|0
1645139930000|2022-02-17 23:18:50|||||||||2
1645139940000|2022-02-17 23:19:00|9003.6|9000.8|9003.6|9000.8|9003.6|9000.8|9003.6|9000.8|1
1645139950000|2022-02-17 23:19:10|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|9004.6|9001.8|2
1645139960000|2022-02-17 23:19:20|||||||||1
1645139970000|2022-02-17 23:19:30|9003.6|9000.8|9003.6|9000.8|9003.6|9000.8|9003.6|9000.8|1
1645139980000|2022-02-17 23:19:40|9004.1|9001.3|9003.6|9000.8|9004.1|9001.3|9003.6|9000.8|2
1645139990000|2022-02-17 23:19:50|9002.6|8999.8|9002.6|8999.8|9002.6|8999.8|9002.6|8999.8|5
1645140000000|2022-02-17 23:20:00|||||||||1
1645140050000|2022-02-17 23:20:50|9002.1|8999.3|9002.1|8999.3|9002.1|8999.3|9002.1|8999.3|1
1645140060000|2022-02-17 23:21:00|9002.6|8999.8|9002.6|8999.8|9002.6|8999.8|9002.6|8999.8|12
1645140080000|2022-02-17 23:21:20|9002.1|8999.3|9004.6|9001.8|9004.6|9001.8|9002.1|8999.3|4
1645140090000|2022-02-17 23:21:30|9007.6|9004.8|9007.6|9004.8|9008.1|9005.3|9007.6|9004.8|11
1645140100000|2022-02-17 23:21:40|9008.1|9005.3|9009.6|9006.8|9009.6|9006.8|9008.1|9005.3|5
1645140110000|2022-02-17 23:21:50|9009.1|9006.3|9008.6|9005.8|9009.1|9006.3|9008.6|9005.8|2
1645140120000|2022-02-17 23:22:00|9009.1|9006.3|9008.6|9005.8|9009.1|9006.3|9008.6|9005.8|4
1645140130000|2022-02-17 23:22:10|9009.6|9006.8|9010.6|9007.8|9011.1|9008.3|9009.6|9006.8|5
1645140140000|2022-02-17 23:22:20|9012.1|9009.3|9012.1|9009.3|9013.1|9010.3|9012.1|9009.3|9
1645140150000|2022-02-17 23:22:30|9011.6|9008.8|9010.6|9007.8|9011.6|9008.8|9010.6|9007.8|4
1645140160000|2022-02-17 23:22:40|9011.6|9008.8|9011.6|9008.8|9011.6|9008.8|9011.6|9008.8|2
1645140170000|2022-02-17 23:22:50|9011.1|9008.3|9011.6|9008.8|9012.1|9009.3|9010.6|9007.7|3
1645140180000|2022-02-17 23:23:00|9012.1|9009.3|9012.5|9009.7|9012.7|9009.7|9011.6|9008.7|4
1645140190000|2022-02-17 23:23:10|9012.6|9009.8|9010.5|9007.7|9012.6|9009.8|9010.5|9007.7|6
1645140210000|2022-02-17 23:23:30|9011|9008.2|9011|9008.2|9011|9008.2|9010.5|9007.7|5
1645140220000|2022-02-17 23:23:40|9010.5|9007.7|9010.5|9007.7|9010.5|9007.7|9010|9007.2|2
1645140230000|2022-02-17 23:23:50|||||||||1
1645140240000|2022-02-17 23:24:00|9011.5|9008.7|9011.5|9008.7|9011.5|9008.7|9011.5|9008.7|6
1645140250000|2022-02-17 23:24:10|||||||||1
1645140260000|2022-02-17 23:24:20|9012|9009.2|9010.5|9007.7|9012|9009.2|9010.5|9007.7|2
1645140270000|2022-02-17 23:24:30|||||||||1
1645140280000|2022-02-17 23:24:40|9011.5|9008.7|9010.5|9007.7|9011.5|9008.7|9010.5|9007.7|2
1645140290000|2022-02-17 23:24:50|9011.5|9008.7|9010|9007.2|9011.5|9008.7|9010|9007.2|40
1645140300000|2022-02-17 23:25:00|9009|9006.2|9008.5|9005.7|9010|9007.2|9008.5|9005.7|9
1645140310000|2022-02-17 23:25:10|9009|9006.2|9009.5|9006.7|9009.5|9006.7|9009|9006.2|2
1645140320000|2022-02-17 23:25:20|||||||||2
1645140330000|2022-02-17 23:25:30|9010|9007.2|9010|9007.2|9010|9007.2|9009.5|9006.7|1
1645140340000|2022-02-17 23:25:40|||||||||2
1645140350000|2022-02-17 23:25:50|9011|9008.2|9011|9008.2|9011|9008.2|9011|9008.2|2
1645140370000|2022-02-17 23:26:10|9012.5|9009.7|9013.5|9010.7|9014|9011.2|9012.5|9009.7|22
1645140380000|2022-02-17 23:26:20|9014|9011.2|9013.5|9010.7|9014|9011.2|9013.5|9010.7|0
1645140390000|2022-02-17 23:26:30|9014|9011.2|9008.5|9005.7|9014|9011.2|9008.5|9005.7|23
1645140400000|2022-02-17 23:26:40|9007.5|9004.7|9007.5|9004.7|9007.5|9004.7|9007|9004.2|13
1645140410000|2022-02-17 23:26:50|9008|9005.2|9008.5|9005.7|9008.5|9005.7|9008|9005.2|121
1645140420000|2022-02-17 23:27:00|9007|9004.2|9004|9001.2|9007|9004.2|9003|9000.2|43
1645140430000|2022-02-17 23:27:10|9004.5|9001.7|9006|9003.2|9006|9003.2|9004.5|9001.7|6
1645140440000|2022-02-17 23:27:20|9007|9004.2|9009|9006.2|9009|9006.2|9007|9004.2|113
1645140450000|2022-02-17 23:27:30|9010|9007.2|9010|9007.2|9010.5|9007.7|9010|9007.2|7
1645140460000|2022-02-17 23:27:40|9009.5|9006.7|9008.5|9005.7|9009.5|9006.7|9008.5|9005.7|9
1645140470000|2022-02-17 23:27:50|9008|9005.2|9005.5|9002.7|9008|9005.2|9005.5|9002.7|12
1645140480000|2022-02-17 23:28:00|9004|9001.2|9001|8998.2|9007.6|9002.7|9000|8997.2|930
1645140490000|2022-02-17 23:28:10|9000.5|8997.7|8999.5|8996.7|9000.5|8997.7|8999.5|8996.7|13
1645140500000|2022-02-17 23:28:20|9000|8997.2|9000|8997.2|9000|8997.2|9000|8997.2|1
1645140510000|2022-02-17 23:28:30|9000.5|8997.7|9001.5|8998.7|9001.5|8998.7|9000.5|8997.7|9
1645140530000|2022-02-17 23:28:50|9000.5|8997.7|8998.5|8995.7|9000.5|8997.7|8998.5|8995.7|14
1645140540000|2022-02-17 23:29:00|8997.5|8994.7|8997.5|8994.7|8998.6|8994.7|8997.5|8994.6|14
1645140550000|2022-02-17 23:29:10|8999.5|8996.7|8999.5|8996.7|8999.5|8996.7|8999.5|8996.7|6
1645140560000|2022-02-17 23:29:20|8999|8996.2|8999.5|8996.7|8999.5|8996.7|8999|8996.2|1
1645140570000|2022-02-17 23:29:30|8998.5|8995.7|8998.5|8995.7|8999.6|8995.7|8998.5|8995.6|5
1645140580000|2022-02-17 23:29:40|||||||||1
1645140600000|2022-02-17 23:30:00|8998|8995.2|8998.5|8995.7|8998.5|8995.7|8997|8994.2|7
1645140620000|2022-02-17 23:30:20|8997.5|8994.7|8998.5|8995.7|8998.5|8995.7|8997.5|8994.7|3
1645140630000|2022-02-17 23:30:30|8999.5|8996.7|9000|8997.2|9000|8997.2|8999.5|8996.7|7
1645140640000|2022-02-17 23:30:40|9001|8998.2|9001.5|8998.7|9001.5|8998.7|9001|8998.2|6
1645140650000|2022-02-17 23:30:50|||||||||1
1645140660000|2022-02-17 23:31:00|9000.5|8997.7|8999|8996.2|9000.5|8997.7|8999|8996.2|8
1645140670000|2022-02-17 23:31:10|8999.5|8996.7|9000.5|8997.7|9001.5|8998.7|8999.5|8996.7|6
1645140680000|2022-02-17 23:31:20|9001|8998.2|9001|8998.2|9001|8998.2|9001|8998.2|0
1645140690000|2022-02-17 23:31:30|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|1
1645140700000|2022-02-17 23:31:40|9001|8998.2|9001|8998.2|9001|8998.2|9001|8998.2|0
1645140710000|2022-02-17 23:31:50|9001.5|8998.7|8999.5|8996.7|9001.5|8998.7|8999.5|8996.7|6
1645140720000|2022-02-17 23:32:00|8998.5|8995.7|8998.5|8995.7|8998.5|8995.7|8998.5|8995.7|2
1645140730000|2022-02-17 23:32:10|8999|8996.2|8999.5|8996.7|8999.5|8996.7|8999|8996.2|1
1645140740000|2022-02-17 23:32:20|8999|8996.2|8998.5|8995.7|8999|8996.2|8998.5|8995.7|2
1645140750000|2022-02-17 23:32:30|8999|8996.2|8999.5|8996.7|8999.5|8996.7|8999|8996.2|1
1645140760000|2022-02-17 23:32:40|||||||||3
1645140770000|2022-02-17 23:32:50|||||||||1
1645140780000|2022-02-17 23:33:00|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|1
1645140800000|2022-02-17 23:33:20|9001|8998.2|9001|8998.2|9001|8998.2|9001|8998.2|1
1645140810000|2022-02-17 23:33:30|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|1
1645140820000|2022-02-17 23:33:40|9002.5|8999.7|9002.5|8999.7|9003|9000.2|9002.5|8999.7|11
1645140830000|2022-02-17 23:33:50|9004|9001.2|9004|9001.2|9004.5|9001.7|9004|9001.2|3
1645140840000|2022-02-17 23:34:00|9004.5|9001.7|9005|9002.2|9005|9002.2|9004.5|9001.7|1
1645140850000|2022-02-17 23:34:10|9005.5|9002.7|9005.5|9002.7|9007|9004.2|9005.5|9002.7|8
1645140860000|2022-02-17 23:34:20|9005|9002.2|9005.5|9002.7|9005.5|9002.7|9004.5|9001.7|11
1645140870000|2022-02-17 23:34:30|9006|9003.2|9006|9003.2|9006|9003.2|9006|9003.2|2
1645140880000|2022-02-17 23:34:40|9005.5|9002.7|9006.5|9003.7|9006.6|9003.7|9005.5|9002.6|5
1645140890000|2022-02-17 23:34:50|9007|9004.2|9005.5|9002.7|9007|9004.2|9005.5|9002.7|4
1645140900000|2022-02-17 23:35:00|9004.5|9001.7|9004.5|9001.7|9004.5|9001.7|9004|9001.2|9
1645140920000|2022-02-17 23:35:20|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|3
1645140930000|2022-02-17 23:35:30|9003|9000.2|9003|9000.2|9003|9000.2|9003|9000.2|0
1645140950000|2022-02-17 23:35:50|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|1
1645140960000|2022-02-17 23:36:00|9003|9000.2|9003|9000.2|9003|9000.2|9003|9000.2|1
1645140970000|2022-02-17 23:36:10|9004|9001.2|9004|9001.2|9004|9001.2|9004|9001.2|1
1645140980000|2022-02-17 23:36:20|||||||||1
1645140990000|2022-02-17 23:36:30|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|9003.5|9000.7|2
1645141000000|2022-02-17 23:36:40|||||||||1
1645141020000|2022-02-17 23:37:00|9002.5|8999.7|9002.5|8999.7|9002.5|8999.7|9002.5|8999.7|5
1645141030000|2022-02-17 23:37:10|9002|8999.2|9002.5|8999.7|9002.5|8999.7|9002|8999.2|1
1645141080000|2022-02-17 23:38:00|9001.5|8998.7|9001|8998.2|9001.5|8998.7|9001|8998.2|8
1645141090000|2022-02-17 23:38:10|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|2
1645141100000|2022-02-17 23:38:20|9001|8998.2|9001|8998.2|9001|8998.2|9001|8998.2|0
1645141140000|2022-02-17 23:39:00|||||||||1
1645141150000|2022-02-17 23:39:10|8999.6|8995.6|8998.5|8995.7|8999.6|8995.7|8998|8995.2|23
1645141160000|2022-02-17 23:39:20|8998|8995.2|8998|8995.2|8998|8995.2|8998|8995.2|0
1645141180000|2022-02-17 23:39:40|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|5
1645141190000|2022-02-17 23:39:50|8998|8995.2|8998|8995.2|8998|8995.2|8998|8995.2|1
1645141200000|2022-02-17 23:40:00|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|6
1645141210000|2022-02-17 23:40:10|8998|8995.2|8998.5|8995.7|8998.5|8995.7|8998|8995.2|6
1645141220000|2022-02-17 23:40:20|8998|8995.2|8998|8995.2|8998|8995.2|8998|8995.2|0
1645141250000|2022-02-17 23:40:50|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|8997.5|8994.7|3
1645141260000|2022-02-17 23:41:00|8997|8994.2|8997.5|8994.7|8997.5|8994.7|8997|8994.2|1
1645141270000|2022-02-17 23:41:10|||||||||5
1645141280000|2022-02-17 23:41:20|||||||||3
1645141300000|2022-02-17 23:41:40|||||||||3
1645141310000|2022-02-17 23:41:50|8998|8995.2|8997.5|8994.7|8998|8995.2|8997.5|8994.7|1
1645141320000|2022-02-17 23:42:00|8999|8996.2|8998.5|8995.7|8999|8996.2|8998.5|8995.7|7
1645141330000|2022-02-17 23:42:10|||||||||1
1645141340000|2022-02-17 23:42:20|||||||||4
1645141350000|2022-02-17 23:42:30|||||||||1
1645141360000|2022-02-17 23:42:40|||||||||1
1645141370000|2022-02-17 23:42:50|8997.5|8994.7|8998.5|8995.7|8998.5|8995.7|8997.5|8994.7|6
1645141380000|2022-02-17 23:43:00|||||||||1
1645141400000|2022-02-17 23:43:20|||||||||1
1645141410000|2022-02-17 23:43:30|||||||||1
1645141420000|2022-02-17 23:43:40|8998|8995.2|8997.5|8994.7|8998|8995.2|8997.5|8994.7|1
1645141430000|2022-02-17 23:43:50|8998|8995.2|8998.5|8995.7|8998.5|8995.7|8998|8995.2|1
1645141450000|2022-02-17 23:44:10|9000|8997.2|9000|8997.2|9000|8997.2|9000|8997.2|3
1645141460000|2022-02-17 23:44:20|8999|8996.2|9000.5|8997.7|9000.5|8997.7|8999|8996.2|13
1645141470000|2022-02-17 23:44:30|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|9001|8998.2|2
1645141480000|2022-02-17 23:44:40|9001.6|8997.6|9001.5|8998.7|9001.6|8998.7|9000.5|8997.6|11
1645141490000|2022-02-17 23:44:50|||||||||4
1645141500000|2022-02-17 23:45:00|9002|8999.2|9001.5|8998.7|9002|8999.2|9001.5|8998.7|0
1645141510000|2022-02-17 23:45:10|9002|8999.2|9001|8998.2|9002|8999.2|9001|8998.2|10
1645141520000|2022-02-17 23:45:20|9000|8997.2|9001.5|8998.7|9001.5|8998.7|9000|8997.2|3
1645141550000|2022-02-17 23:45:50|9002|8999.2|9002|8999.2|9002|8999.2|9002|8999.2|0
1645141560000|2022-02-17 23:46:00|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|9001.5|8998.7|2
1645141570000|2022-02-17 23:46:10|9001|8998.2|9001|8998.2|9001|8998.2|9001|8998.2|1
1645141580000|2022-02-17 23:46:20|9000|8997.2|9001.5|8998.7|9001.5|8998.7|8999.5|8996.7|6
1645141590000|2022-02-17 23:46:30|9001|8998.2|9000.5|8997.7|9001|8998.2|9000.5|8997.7|0
1645141600000|2022-02-17 23:46:40|9001|8998.2|9001.5|8998.7|9001.5|8998.7|9001|8998.2|0
1645141620000|2022-02-17 23:47:00|9002|8999.2|9001.5|8998.7|9002|8999.2|9001.5|8998.7|1
1645141630000|2022-02-17 23:47:10|9002|8999.2|9002|8999.2|9002|8999.2|9002|8999.2|1
1645141640000|2022-02-17 23:47:20|9001.5|8998.7|9000.5|8997.7|9002|8999.2|9000.5|8997.7|5
1645141650000|2022-02-17 23:47:30|8999.5|8996.7|9000|8997.2|9000|8997.2|8999.5|8996.7|3
1645141660000|2022-02-17 23:47:40|8999.5|8996.7|9000|8997.2|9000|8997.2|8999.5|8996.7|0
1645141670000|2022-02-17 23:47:50|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|1
1645141690000|2022-02-17 23:48:10|9002|8999.2|9000.5|8997.7|9002|8999.2|9000.5|8997.7|19
1645141700000|2022-02-17 23:48:20|9000|8997.2|9000|8997.2|9000|8997.2|9000|8997.2|0
1645141710000|2022-02-17 23:48:30|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|9000.5|8997.7|1
1645141720000|2022-02-17 23:48:40|9000.4|8997.6|9000.4|8997.6|9000.4|8997.6|9000.4|8997.6|0
1645141740000|2022-02-17 23:49:00|||||||||1
1645141760000|2022-02-17 23:49:20|9000.9|8998.1|9000.4|8997.6|9000.9|8998.1|9000.4|8997.6|1
1645141790000|2022-02-17 23:49:50|||||||||3
1645141800000|2022-02-17 23:50:00|8999.9|8997.1|8999.9|8997.1|8999.9|8997.1|8999.9|8997.1|0
1645141850000|2022-02-17 23:50:50|||||||||2
1645141860000|2022-02-17 23:51:00|8998.9|8996.1|8998.4|8995.6|8998.9|8996.1|8998.4|8995.6|5
1645141870000|2022-02-17 23:51:10|8997.9|8995.1|8997.9|8995.1|8997.9|8995.1|8997.4|8994.6|0
1645141890000|2022-02-17 23:51:30|8997.4|8994.6|8995.9|8993.1|8997.4|8994.6|8995.9|8993.1|9
1645141900000|2022-02-17 23:51:40|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|4
1645141910000|2022-02-17 23:51:50|8996.9|8994.1|8997.4|8994.6|8997.4|8994.6|8996.9|8994.1|0
1645141930000|2022-02-17 23:52:10|8997.9|8995.1|8997.4|8994.6|8997.9|8995.1|8997.4|8994.6|1
1645141940000|2022-02-17 23:52:20|8996.9|8994.1|8997.4|8994.6|8997.9|8995.1|8996.9|8994.1|1
1645141950000|2022-02-17 23:52:30|8997.9|8995.1|8997.9|8995.1|8997.9|8995.1|8997.4|8994.6|0
1645141960000|2022-02-17 23:52:40|||||||||1
1645141970000|2022-02-17 23:52:50|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|0
1645141990000|2022-02-17 23:53:10|8997.9|8995.1|8998.4|8995.6|8998.4|8995.6|8997.9|8995.1|1
1645142000000|2022-02-17 23:53:20|8999.9|8997.1|8998.4|8995.6|8999.9|8997.1|8998.4|8995.6|14
1645142010000|2022-02-17 23:53:30|8999.4|8996.6|8999.4|8996.6|8999.4|8996.6|8999.4|8996.6|4
1645142020000|2022-02-17 23:53:40|8998.9|8996.1|8997.9|8995.1|8998.9|8996.1|8997.9|8995.1|0
1645142030000|2022-02-17 23:53:50|8998.4|8995.6|8998.4|8995.6|8998.9|8996.1|8998.4|8995.6|4
1645142040000|2022-02-17 23:54:00|8997.9|8995.1|8998.4|8995.6|8998.9|8996.1|8997.9|8995.1|8
1645142050000|2022-02-17 23:54:10|8997.9|8995.1|8997.9|8995.1|8997.9|8995.1|8997.9|8995.1|0
1645142060000|2022-02-17 23:54:20|8997.4|8994.6|8996.9|8994.1|8997.4|8994.6|8996.9|8994.1|7
1645142070000|2022-02-17 23:54:30|8997.4|8994.6|8997.9|8995.1|8997.9|8995.1|8997.4|8994.6|4
1645142080000|2022-02-17 23:54:40|8997.4|8994.6|8996.9|8994.1|8997.9|8995.1|8996.9|8994.1|1
1645142090000|2022-02-17 23:54:50|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|6
1645142100000|2022-02-17 23:55:00|||||||||2
1645142110000|2022-02-17 23:55:10|8995.4|8992.6|8995.9|8993.1|8995.9|8993.1|8995.4|8992.6|4
1645142120000|2022-02-17 23:55:20|||||||||1
1645142140000|2022-02-17 23:55:40|8995.4|8992.6|8995.9|8993.1|8995.9|8993.1|8995.4|8992.6|0
1645142150000|2022-02-17 23:55:50|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|4
1645142160000|2022-02-17 23:56:00|8996.9|8994.1|8995.9|8993.1|8996.9|8994.1|8995.9|8993.1|1
1645142170000|2022-02-17 23:56:10|8996.4|8993.6|8996.9|8994.1|8996.9|8994.1|8996.4|8993.6|0
1645142180000|2022-02-17 23:56:20|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|8996.9|8994.1|3
1645142190000|2022-02-17 23:56:30|8997.9|8995.1|8997.9|8995.1|8997.9|8995.1|8997.9|8995.1|0
1645142200000|2022-02-17 23:56:40|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|0
1645142230000|2022-02-17 23:57:10|8995.4|8992.6|8996.4|8993.6|8996.4|8993.6|8995.4|8992.6|26
1645142240000|2022-02-17 23:57:20|8996.9|8994.1|8995.4|8992.6|8996.9|8994.1|8995.4|8992.6|3
1645142250000|2022-02-17 23:57:30|8994.9|8992.1|8994.9|8992.1|8994.9|8992.1|8994.9|8992.1|0
1645142260000|2022-02-17 23:57:40|8995.4|8992.6|8995.9|8993.1|8995.9|8993.1|8995.4|8992.6|4
1645142270000|2022-02-17 23:57:50|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|8995.9|8993.1|10
1645142280000|2022-02-17 23:58:00|8995.4|8992.6|8995.4|8992.6|8995.4|8992.6|8995.4|8992.6|5
1645142290000|2022-02-17 23:58:10|8994.9|8992.1|8993.4|8990.6|8994.9|8992.1|8991.9|8989.1|18
1645142300000|2022-02-17 23:58:20|8994.4|8991.6|8994.9|8992.1|8995.4|8992.6|8994.4|8991.6|6
1645142310000|2022-02-17 23:58:30|8994.4|8991.6|8995.4|8992.6|8995.4|8992.6|8994.4|8991.6|0
1645142320000|2022-02-17 23:58:40|8994.9|8992.1|8994.9|8992.1|8994.9|8992.1|8994.9|8992.1|0
1645142330000|2022-02-17 23:58:50|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|2
1645142340000|2022-02-17 23:59:00|8995.4|8992.6|8995.4|8992.6|8995.4|8992.6|8995.4|8992.6|2
1645142350000|2022-02-17 23:59:10|8994.9|8992.1|8995.4|8992.6|8995.4|8992.6|8994.9|8992.1|2
1645142360000|2022-02-17 23:59:20|8996.4|8993.6|8995.9|8993.1|8996.4|8993.6|8995.9|8993.1|3
1645142380000|2022-02-17 23:59:40|8995.4|8992.6|8996.4|8993.6|8996.9|8994.1|8995.4|8992.6|1
1645142390000|2022-02-17 23:59:50|8995.9|8993.1|8996.4|8993.6|8997.4|8994.6|8995.9|8993.1|8
1645142400000|2022-02-18 00:00:00|8995.9|8993.1|8995.4|8992.6|8995.9|8993.1|8992.4|8989.6|48
1645142410000|2022-02-18 00:00:10|8995.9|8993.1|8996.4|8993.6|8996.9|8994.1|8995.4|8992.6|9
1645142420000|2022-02-18 00:00:20|8995.9|8993.1|8997.4|8994.6|8997.4|8994.6|8995.9|8993.1|6
1645142430000|2022-02-18 00:00:30|8997.9|8995.1|8997.4|8994.6|8998.4|8995.6|8996.9|8994.1|28
1645142440000|2022-02-18 00:00:40|8997.9|8995.1|8997.4|8994.6|8997.9|8995.1|8997.4|8994.6|8
1645142450000|2022-02-18 00:00:50|8998.4|8995.6|8998.4|8995.6|8998.9|8996.1|8997.9|8995.1|12
1645142460000|2022-02-18 00:01:00|8997.9|8995.1|8996.9|8994.1|8998.4|8995.6|8996.9|8994.1|7
1645142470000|2022-02-18 00:01:10|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|8997.4|8994.6|9
1645142490000|2022-02-18 00:01:30|8997.9|8995.1|8998.9|8996.1|8998.9|8996.1|8997.9|8995.1|1
1645142510000|2022-02-18 00:01:50|8998.4|8995.6|8998.4|8995.6|8998.9|8996.1|8998.4|8995.6|3
1645142520000|2022-02-18 00:02:00|8997.9|8995.1|8996.9|8994.1|8997.9|8995.1|8996.9|8994.1|4
1645142530000|2022-02-18 00:02:10|8997.9|8995.1|8999.4|8996.6|8999.9|8997.1|8997.9|8995.1|11
1645142540000|2022-02-18 00:02:20|8999.9|8997.1|9003.4|9000.6|9003.4|9000.6|8999.4|8996.6|34
1645142550000|2022-02-18 00:02:30|9002.9|9000.1|9002.9|9000.1|9002.9|9000.1|9002.9|9000.1|0
1645142560000|2022-02-18 00:02:40|9003.4|9000.6|9003.9|9001.1|9004.4|9001.6|9003.4|9000.6|8
1645142570000|2022-02-18 00:02:50|9003.4|9000.6|9002.9|9000.1|9003.4|9000.6|9002.4|8999.6|6
1645142580000|2022-02-18 00:03:00|9002.4|8999.6|9001.4|8998.6|9002.9|9000.1|9001.4|8998.6|5
1645142590000|2022-02-18 00:03:10|9001.9|8999.1|9001.9|8999.1|9001.9|8999.1|9001.4|8998.6|1
1645142610000|2022-02-18 00:03:30|9002.4|8999.6|9003.4|9000.6|9003.4|9000.6|9002.4|8999.6|5
1645142620000|2022-02-18 00:03:40|9003.9|9001.1|9003.9|9001.1|9003.9|9001.1|9003.4|9000.6|1
1645142630000|2022-02-18 00:03:50|9003.4|9000.6|9002.9|9000.1|9003.4|9000.6|9002.9|9000.1|3
1645142640000|2022-02-18 00:04:00|9003.4|9000.6|9001.4|8998.6|9003.4|9000.6|9001.4|8998.6|11
1645142650000|2022-02-18 00:04:10|9000.9|8998.1|9000.9|8998.1|9000.9|8998.1|9000.9|8998.1|0
1645142660000|2022-02-18 00:04:20|9001.9|8999.1|9000.9|8998.1|9001.9|8999.1|9000.9|8998.1|4
1645142670000|2022-02-18 00:04:30|8998.4|8995.6|8997.4|8994.6|8998.4|8995.6|8997.4|8994.6|25
1645142680000|2022-02-18 00:04:40|8996.9|8994.1|8995.4|8992.6|8996.9|8994.1|8994.9|8992.1|6
1645142690000|2022-02-18 00:04:50|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.4|8992.6|1
1645142700000|2022-02-18 00:05:00|8995.4|8992.6|8994.4|8991.6|8995.9|8993.1|8994.4|8991.6|5
1645142710000|2022-02-18 00:05:10|8995.4|8992.6|8993.9|8991.1|8995.4|8992.6|8993.9|8991.1|6
1645142720000|2022-02-18 00:05:20|8994.4|8991.6|8993.9|8991.1|8994.4|8991.6|8993.9|8991.1|2
1645142730000|2022-02-18 00:05:30|8994.4|8991.6|8993.9|8991.1|8994.4|8991.6|8993.9|8991.1|3
1645142740000|2022-02-18 00:05:40|8994.9|8992.1|8995.9|8993.1|8995.9|8993.1|8994.9|8992.1|3
1645142750000|2022-02-18 00:05:50|||||||||1
1645142760000|2022-02-18 00:06:00|8995.4|8992.6|8996.4|8993.6|8997.4|8994.6|8995.4|8992.6|7
1645142770000|2022-02-18 00:06:10|8995.9|8993.1|8995.4|8992.6|8995.9|8993.1|8995.4|8992.6|0
1645142780000|2022-02-18 00:06:20|8995.9|8993.1|8995.4|8992.6|8995.9|8993.1|8995.4|8992.6|1
1645142790000|2022-02-18 00:06:30|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|0
1645142800000|2022-02-18 00:06:40|||||||||1
1645142810000|2022-02-18 00:06:50|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|8996.4|8993.6|1
1645142830000|2022-02-18 00:07:10|8995.4|8992.6|8995.9|8993.1|8995.9|8993.1|8995.4|8992.6|3
1645142840000|2022-02-18 00:07:20|8996.4|8993.6|8995.4|8992.6|8996.4|8993.6|8995.4|8992.6|10
1645142850000|2022-02-18 00:07:30|8995.9|8993.1|8995.4|8992.6|8996.4|8993.6|8995.4|8992.6|1
1645142860000|2022-02-18 00:07:40|8995.9|8993.1|8995.4|8992.6|8996.4|8993.6|8994.9|8992.1|4
1645142870000|2022-02-18 00:07:50|8995.9|8993.1|8995.4|8992.6|8995.9|8993.1|8995.4|8992.6|1
1645142880000|2022-02-18 00:08:00|8995.9|8993.1|8995.4|8992.6|8995.9|8993.1|8995.4|8992.6|0
1645142890000|2022-02-18 00:08:10|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|8995.9|8993.1|0
1645142900000|2022-02-18 00:08:20|||||||||1
1645142910000|2022-02-18 00:08:30|8995.4|8992.6|8994.9|8992.1|8995.4|8992.6|8994.9|8992.1|5
1645142920000|2022-02-18 00:08:40|8994.4|8991.6|8994.4|8991.6|8994.4|8991.6|8994.4|8991.6|3
1645142930000|2022-02-18 00:08:50|8993.9|8991.1|8992.4|8989.6|8993.9|8991.1|8992.4|8989.6|7
1645142940000|2022-02-18 00:09:00|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|7
1645142950000|2022-02-18 00:09:10|8992.4|8989.6|8991.9|8989.1|8992.4|8989.6|8991.9|8989.1|6
1645142960000|2022-02-18 00:09:20|8992.4|8989.6|8992.4|8989.6|8992.4|8989.6|8992.4|8989.6|1
1645142970000|2022-02-18 00:09:30|8992.9|8990.1|8993.4|8990.6|8993.4|8990.6|8992.9|8990.1|2
1645143000000|2022-02-18 00:10:00|8992.9|8990.1|8991.9|8989.1|8993.4|8990.6|8991.9|8989.1|2
1645143010000|2022-02-18 00:10:10|8992.4|8989.6|8992.9|8990.1|8992.9|8990.1|8992.4|8989.6|3
1645143020000|2022-02-18 00:10:20|8992.4|8989.6|8992.9|8990.1|8992.9|8990.1|8992.4|8989.6|2
1645143050000|2022-02-18 00:10:50|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|8993.4|8990.6|2
1645143060000|2022-02-18 00:11:00|8992.9|8990.1|8992.9|8990.1|8993.4|8990.6|8992.9|8990.1|2
1645143090000|2022-02-18 00:11:30|8991.9|8989.1|8989.9|8987.1|8991.9|8989.1|8989.9|8987.1|23
1645143100000|2022-02-18 00:11:40|8989.4|8986.6|8987.9|8985.1|8989.4|8986.6|8987.9|8985.1|9
1645143110000|2022-02-18 00:11:50|8988.4|8985.6|8988.9|8986.1|8989.4|8986.6|8988.4|8985.6|13
1645143120000|2022-02-18 00:12:00|8988.4|8985.6|8987.9|8985.1|8988.4|8985.6|8987.9|8985.1|3
1645143130000|2022-02-18 00:12:10|8988.4|8985.6|8988.4|8985.6|8988.4|8985.6|8988.4|8985.6|4
1645143140000|2022-02-18 00:12:20|||||||||3
1645143150000|2022-02-18 00:12:30|||||||||1
1645143160000|2022-02-18 00:12:40|8987.4|8984.6|8987.4|8984.6|8987.4|8984.6|8987.4|8984.6|1
1645143170000|2022-02-18 00:12:50|8986.9|8984.1|8985.9|8983.1|8987.4|8984.6|8984.4|8981.6|33
1645143180000|2022-02-18 00:13:00|8985.4|8982.6|8983.9|8981.1|8986.4|8983.6|8983.9|8981.1|23
1645143190000|2022-02-18 00:13:10|8983.4|8980.6|8987.4|8984.6|8987.5|8984.6|8983.4|8980.6|19
1645143200000|2022-02-18 00:13:20|8987.9|8985.1|8985.9|8983.1|8987.9|8985.1|8985.4|8982.6|6
1645143210000|2022-02-18 00:13:30|8985.8|8983|8985.3|8982.5|8985.8|8983|8984.8|8982|3
1645143220000|2022-02-18 00:13:40|8984.8|8982|8985.3|8982.5|8985.8|8983|8984.8|8982|4
1645143230000|2022-02-18 00:13:50|8985.8|8983|8985.3|8982.5|8985.8|8983|8985.3|8982.5|2
1645143240000|2022-02-18 00:14:00|8984.8|8982|8985.3|8982.5|8985.3|8982.5|8983.8|8981|16
1645143250000|2022-02-18 00:14:10|8984.8|8982|8984.8|8982|8984.8|8982|8983.8|8981|5
1645143260000|2022-02-18 00:14:20|8984.3|8981.5|8985.3|8982.5|8985.8|8983|8984.3|8981.5|6
1645143270000|2022-02-18 00:14:30|8984.8|8982|8985.3|8982.5|8985.8|8983|8984.8|8982|3
1645143280000|2022-02-18 00:14:40|8985.8|8983|8984.8|8982|8985.8|8983|8984.8|8982|3
1645143290000|2022-02-18 00:14:50|||||||||1
1645143300000|2022-02-18 00:15:00|8985.3|8982.5|8983.3|8980.5|8985.3|8982.5|8983.3|8980.5|13
1645143310000|2022-02-18 00:15:10|8982.8|8980|8982.3|8979.5|8983.3|8980.5|8982.3|8979.5|7
1645143320000|2022-02-18 00:15:20|8981.8|8979|8982.3|8979.5|8982.3|8979.5|8981.8|8979|1
1645143330000|2022-02-18 00:15:30|8981.8|8979|8980.8|8978|8982.3|8979.5|8980.3|8977.5|35
1645143340000|2022-02-18 00:15:40|8980.3|8977.5|8980.3|8977.5|8980.3|8977.5|8980.3|8977.5|2
1645143350000|2022-02-18 00:15:50|8977.8|8975|8978.3|8975.5|8978.8|8976|8977.8|8975|18
1645143360000|2022-02-18 00:16:00|8979.4|8975.4|8978.8|8976|8979.4|8976.5|8977.8|8975|8
1645143370000|2022-02-18 00:16:10|8979.3|8976.5|8978.3|8975.5|8979.8|8977|8978.3|8975.5|6
1645143380000|2022-02-18 00:16:20|8978.8|8976|8977.8|8975|8978.8|8976|8977.8|8975|3
1645143390000|2022-02-18 00:16:30|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|8976.3|8973.5|16
1645143400000|2022-02-18 00:16:40|8976.8|8974|8977.3|8974.5|8977.3|8974.5|8975.3|8972.5|20
1645143410000|2022-02-18 00:16:50|8976.8|8974|8977.3|8974.5|8977.3|8974.5|8976.8|8974|2
1645143420000|2022-02-18 00:17:00|8976.3|8973.5|8978.3|8975.5|8978.3|8975.5|8976.3|8973.5|26
1645143430000|2022-02-18 00:17:10|8978.8|8976|8979.3|8976.5|8979.3|8976.5|8978.8|8976|3
1645143440000|2022-02-18 00:17:20|8978.3|8975.5|8978.3|8975.5|8978.3|8975.5|8978.3|8975.5|3
1645143450000|2022-02-18 00:17:30|||||||||1
1645143460000|2022-02-18 00:17:40|8978.8|8976|8979.3|8976.5|8979.3|8976.5|8978.8|8976|3
1645143470000|2022-02-18 00:17:50|8979.8|8977|8980.3|8977.5|8980.3|8977.5|8979.3|8976.5|10
1645143480000|2022-02-18 00:18:00|8979.3|8976.5|8980.3|8977.5|8980.3|8977.5|8979.3|8976.5|10
1645143490000|2022-02-18 00:18:10|||||||||2
1645143500000|2022-02-18 00:18:20|||||||||1
1645143510000|2022-02-18 00:18:30|8981.3|8978.5|8979.8|8977|8981.3|8978.5|8979.8|8977|12
1645143520000|2022-02-18 00:18:40|8979.3|8976.5|8979.3|8976.5|8980.3|8977.5|8979.3|8976.5|10
1645143530000|2022-02-18 00:18:50|8979.8|8977|8979.3|8976.5|8979.8|8977|8979.3|8976.5|0
1645143540000|2022-02-18 00:19:00|8980.3|8977.5|8979.3|8976.5|8980.3|8977.5|8979.3|8976.5|3
1645143550000|2022-02-18 00:19:10|8978.8|8976|8978.8|8976|8979.8|8977|8978.8|8976|5
1645143560000|2022-02-18 00:19:20|8979.3|8976.5|8979.8|8977|8979.8|8977|8978.8|8976|4
1645143570000|2022-02-18 00:19:30|8979.3|8976.5|8980.8|8978|8980.8|8978|8979.3|8976.5|2
1645143580000|2022-02-18 00:19:40|8980.3|8977.5|8980.3|8977.5|8980.3|8977.5|8980.3|8977.5|0
1645143590000|2022-02-18 00:19:50|8980.8|8978|8980.3|8977.5|8980.8|8978|8980.3|8977.5|5
1645143600000|2022-02-18 00:20:00|8979.8|8977|8978.3|8975.5|8979.8|8977|8978.3|8975.5|9
1645143610000|2022-02-18 00:20:10|8977.8|8975|8978.3|8975.5|8978.3|8975.5|8977.8|8975|1
1645143620000|2022-02-18 00:20:20|8977.8|8975|8976.8|8974|8977.8|8975|8976.8|8974|9
1645143630000|2022-02-18 00:20:30|8976.3|8973.5|8977.3|8974.5|8977.3|8974.5|8975.8|8973|16
1645143650000|2022-02-18 00:20:50|8976.8|8974|8975.3|8972.5|8977.3|8974.5|8975.3|8972.5|9
1645143660000|2022-02-18 00:21:00|8974.8|8972|8975.3|8972.5|8975.3|8972.5|8974.8|8972|8
1645143670000|2022-02-18 00:21:10|8974.8|8972|8974.8|8972|8974.8|8972|8974.3|8971.5|4
1645143680000|2022-02-18 00:21:20|8974.3|8971.5|8975.3|8972.5|8976.3|8973.5|8974.3|8971.5|13
1645143690000|2022-02-18 00:21:30|8974.8|8972|8974.8|8972|8974.8|8972|8974.8|8972|1
1645143710000|2022-02-18 00:21:50|8975.3|8972.5|8975.3|8972.5|8975.8|8973|8975.3|8972.5|7
1645143720000|2022-02-18 00:22:00|8974.8|8972|8974.3|8971.5|8975.3|8972.5|8974.3|8971.5|3
1645143730000|2022-02-18 00:22:10|8973.8|8971|8969.8|8967|8973.8|8971|8968.3|8965.5|97
1645143740000|2022-02-18 00:22:20|8969.3|8966.5|8970.3|8967.5|8970.8|8968|8969.3|8966.5|14
1645143750000|2022-02-18 00:22:30|8969.8|8967|8970.3|8967.5|8970.3|8967.5|8969.3|8966.5|5
1645143760000|2022-02-18 00:22:40|8969.8|8967|8969.8|8967|8969.8|8967|8969.8|8967|1
1645143770000|2022-02-18 00:22:50|8969.3|8966.5|8969.8|8967|8970.3|8967.5|8969.3|8966.5|8
1645143780000|2022-02-18 00:23:00|8970.3|8967.5|8968.3|8965.5|8970.3|8967.5|8968.3|8965.5|6
1645143790000|2022-02-18 00:23:10|8967.8|8965|8968.3|8965.5|8968.3|8965.5|8967.8|8965|3
1645143800000|2022-02-18 00:23:20|8968.8|8966|8963.3|8960.5|8969.3|8966.5|8962.8|8960|230
1645143810000|2022-02-18 00:23:30|8963.8|8961|8962.8|8960|8964.3|8961.5|8962.8|8960|39
1645143820000|2022-02-18 00:23:40|8962.3|8959.5|8963.3|8960.5|8963.3|8960.5|8962.3|8959.5|9
1645143830000|2022-02-18 00:23:50|8963.8|8961|8962.8|8960|8963.8|8961|8962.8|8960|2
1645143840000|2022-02-18 00:24:00|8963.3|8960.5|8963.3|8960.5|8963.3|8960.5|8962.3|8959.5|15
1645143850000|2022-02-18 00:24:10|8962.8|8960|8962.3|8959.5|8963.3|8960.5|8962.3|8959.5|12
1645143860000|2022-02-18 00:24:20|8962.8|8960|8962.8|8960|8962.8|8960|8962.3|8959.5|2
1645143870000|2022-02-18 00:24:30|8961.3|8958.5|8961.8|8959|8961.8|8959|8960.8|8958|26
1645143880000|2022-02-18 00:24:40|8961.3|8958.5|8960.8|8958|8961.8|8959|8960.8|8958|5
1645143890000|2022-02-18 00:24:50|||||||||4
1645143900000|2022-02-18 00:25:00|8960.3|8957.5|8960.8|8958|8960.8|8958|8959.8|8957|11
1645143910000|2022-02-18 00:25:10|8960.3|8957.5|8959.8|8957|8960.8|8958|8959.8|8957|6
1645143920000|2022-02-18 00:25:20|8960.3|8957.5|8958.8|8956|8960.8|8958|8958.8|8956|25
1645143930000|2022-02-18 00:25:30|8957.8|8955|8958.3|8955.5|8958.8|8956|8957.8|8955|30
1645143940000|2022-02-18 00:25:40|8958.8|8956|8962.8|8960|8962.8|8960|8958.3|8955.5|60
1645143950000|2022-02-18 00:25:50|8962.3|8959.5|8966.8|8964|8966.8|8964|8961.3|8958.5|18
1645143960000|2022-02-18 00:26:00|8966.3|8963.5|8965.3|8962.5|8966.8|8964|8965.3|8962.5|18
1645143970000|2022-02-18 00:26:10|8965.8|8963|8965.8|8963|8965.8|8963|8965.8|8963|0
1645143980000|2022-02-18 00:26:20|8965.3|8962.5|8968.3|8965.5|8968.8|8966|8965.3|8962.5|27
1645143990000|2022-02-18 00:26:30|8968.8|8966|8968.8|8966|8969.3|8966.5|8968.3|8965.5|17
1645144000000|2022-02-18 00:26:40|8968.3|8965.5|8969.3|8966.5|8969.3|8966.5|8968.3|8965.5|6
1645144010000|2022-02-18 00:26:50|8969.8|8967|8970.8|8968|8971.3|8968.5|8969.8|8967|7
1645144020000|2022-02-18 00:27:00|8970.3|8967.5|8969.3|8966.5|8970.8|8968|8969.3|8966.5|13
1645144030000|2022-02-18 00:27:10|8968.8|8966|8970.3|8967.5|8970.3|8967.5|8968.8|8966|2
1645144040000|2022-02-18 00:27:20|8970.8|8968|8970.8|8968|8970.8|8968|8970.3|8967.5|2
1645144050000|2022-02-18 00:27:30|8971.3|8968.5|8971.8|8969|8971.8|8969|8971.3|8968.5|9
1645144060000|2022-02-18 00:27:40|8971.3|8968.5|8971.3|8968.5|8971.8|8969|8971.3|8968.5|2
1645144070000|2022-02-18 00:27:50|8971.8|8969|8971.8|8969|8971.8|8969|8971.8|8969|4
1645144080000|2022-02-18 00:28:00|8972.3|8969.5|8971.3|8968.5|8972.3|8969.5|8970.3|8967.5|14
1645144090000|2022-02-18 00:28:10|8970.8|8968|8971.3|8968.5|8971.3|8968.5|8970.8|8968|2
1645144100000|2022-02-18 00:28:20|8970.8|8968|8971.3|8968.5|8971.3|8968.5|8970.3|8967.5|9
1645144110000|2022-02-18 00:28:30|8970.3|8967.5|8971.3|8968.5|8971.3|8968.5|8970.3|8967.5|3
1645144120000|2022-02-18 00:28:40|8971.8|8969|8971.3|8968.5|8971.8|8969|8970.8|8968|3
1645144130000|2022-02-18 00:28:50|8970.8|8968|8970.3|8967.5|8970.8|8968|8970.3|8967.5|2
1645144150000|2022-02-18 00:29:10|8971.3|8968.5|8971.3|8968.5|8971.3|8968.5|8971.3|8968.5|5
1645144160000|2022-02-18 00:29:20|8971.8|8969|8972.8|8970|8973.3|8970.5|8971.8|8969|12
1645144170000|2022-02-18 00:29:30|8972.3|8969.5|8973.3|8970.5|8973.3|8970.5|8972.3|8969.5|7
1645144180000|2022-02-18 00:29:40|8973.8|8971|8973.3|8970.5|8973.8|8971|8973.3|8970.5|5
1645144190000|2022-02-18 00:29:50|8973.8|8971|8974.3|8971.5|8974.3|8971.5|8973.8|8971|4
1645144200000|2022-02-18 00:30:00|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|5
1645144210000|2022-02-18 00:30:10|8973.8|8971|8971.8|8969|8973.8|8971|8971.8|8969|8
1645144220000|2022-02-18 00:30:20|8972.3|8969.5|8973.3|8970.5|8973.3|8970.5|8972.3|8969.5|2
1645144240000|2022-02-18 00:30:40|8974.3|8971.5|8973.8|8971|8974.8|8972|8973.8|8971|4
1645144250000|2022-02-18 00:30:50|8974.3|8971.5|8973.3|8970.5|8974.8|8972|8973.3|8970.5|5
1645144260000|2022-02-18 00:31:00|8972.8|8970|8973.8|8971|8974.8|8972|8972.8|8970|3
1645144280000|2022-02-18 00:31:20|8972.8|8970|8974.3|8971.5|8974.3|8971.5|8972.8|8970|3
1645144290000|2022-02-18 00:31:30|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|0
1645144300000|2022-02-18 00:31:40|8972.8|8970|8973.3|8970.5|8973.3|8970.5|8972.8|8970|1
1645144310000|2022-02-18 00:31:50|8972.8|8970|8973.3|8970.5|8973.3|8970.5|8972.8|8970|2
1645144320000|2022-02-18 00:32:00|8972.8|8970|8972.8|8970|8972.8|8970|8972.8|8970|0
1645144330000|2022-02-18 00:32:10|8971.8|8969|8971.3|8968.5|8971.8|8969|8971.3|8968.5|35
1645144340000|2022-02-18 00:32:20|8971.8|8969|8972.3|8969.5|8972.3|8969.5|8971.8|8969|8
1645144350000|2022-02-18 00:32:30|8972.8|8970|8972.3|8969.5|8972.8|8970|8971.8|8969|6
1645144360000|2022-02-18 00:32:40|8972.8|8970|8971.8|8969|8972.8|8970|8971.8|8969|0
1645144370000|2022-02-18 00:32:50|8972.8|8970|8973.3|8970.5|8973.8|8971|8972.8|8970|12
1645144380000|2022-02-18 00:33:00|8973.8|8971|8973.8|8971|8973.8|8971|8973.8|8971|0
1645144390000|2022-02-18 00:33:10|8972.8|8970|8972.3|8969.5|8972.8|8970|8972.3|8969.5|11
1645144400000|2022-02-18 00:33:20|||||||||3
1645144410000|2022-02-18 00:33:30|8971.8|8969|8969.8|8967|8971.8|8969|8969.8|8967|5
1645144420000|2022-02-18 00:33:40|8969.3|8966.5|8969.3|8966.5|8969.3|8966.5|8967.8|8965|9
1645144430000|2022-02-18 00:33:50|8969.8|8967|8970.3|8967.5|8970.3|8967.5|8969.8|8967|5
1645144440000|2022-02-18 00:34:00|8971.3|8968.5|8971.3|8968.5|8971.3|8968.5|8971.3|8968.5|2
1645144450000|2022-02-18 00:34:10|8971.8|8969|8971.8|8969|8971.8|8969|8971.8|8969|4
1645144460000|2022-02-18 00:34:20|8972.3|8969.5|8971.8|8969|8972.3|8969.5|8971.8|8969|1
1645144480000|2022-02-18 00:34:40|8972.3|8969.5|8972.8|8970|8972.8|8970|8972.3|8969.5|6
1645144490000|2022-02-18 00:34:50|8972.3|8969.5|8972.8|8970|8972.8|8970|8972.3|8969.5|2
1645144500000|2022-02-18 00:35:00|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|0
1645144510000|2022-02-18 00:35:10|8972.8|8970|8973.3|8970.5|8973.8|8971|8972.8|8970|6
1645144520000|2022-02-18 00:35:20|8972.8|8970|8972.8|8970|8972.8|8970|8972.8|8970|0
1645144530000|2022-02-18 00:35:30|8972.3|8969.5|8972.8|8970|8973.3|8970.5|8972.3|8969.5|5
1645144540000|2022-02-18 00:35:40|8973.3|8970.5|8972.8|8970|8973.3|8970.5|8972.8|8970|0
1645144550000|2022-02-18 00:35:50|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|1
1645144560000|2022-02-18 00:36:00|8971.8|8969|8973.3|8970.5|8973.3|8970.5|8971.8|8969|3
1645144570000|2022-02-18 00:36:10|8972.8|8970|8972.8|8970|8972.8|8970|8972.3|8969.5|5
1645144580000|2022-02-18 00:36:20|8973.3|8970.5|8973.8|8971|8973.8|8971|8972.8|8970|5
1645144590000|2022-02-18 00:36:30|8974.3|8971.5|8973.3|8970.5|8974.3|8971.5|8973.3|8970.5|10
1645144620000|2022-02-18 00:37:00|8973.8|8971|8973.3|8970.5|8973.8|8971|8973.3|8970.5|1
1645144640000|2022-02-18 00:37:20|8973.8|8971|8973.3|8970.5|8973.8|8971|8973.3|8970.5|1
1645144650000|2022-02-18 00:37:30|8972.8|8970|8972.8|8970|8972.8|8970|8972.8|8970|0
1645144660000|2022-02-18 00:37:40|8975.3|8972.5|8974.8|8972|8975.8|8973|8974.8|8972|16
1645144670000|2022-02-18 00:37:50|8974.3|8971.5|8973.3|8970.5|8974.3|8971.5|8973.3|8970.5|3
1645144680000|2022-02-18 00:38:00|8973.8|8971|8973.8|8971|8973.8|8971|8973.3|8970.5|0
1645144690000|2022-02-18 00:38:10|8973.3|8970.5|8972.8|8970|8973.3|8970.5|8972.8|8970|5
1645144700000|2022-02-18 00:38:20|8973.3|8970.5|8974.3|8971.5|8974.3|8971.5|8973.3|8970.5|2
1645144710000|2022-02-18 00:38:30|8974.2|8971.4|8973.7|8970.9|8974.3|8971.5|8973.7|8970.9|0
1645144720000|2022-02-18 00:38:40|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|1
1645144730000|2022-02-18 00:38:50|||||||||1
1645144740000|2022-02-18 00:39:00|8973.2|8970.4|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|8
1645144750000|2022-02-18 00:39:10|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|0
1645144760000|2022-02-18 00:39:20|8973.2|8970.4|8973.7|8970.9|8973.7|8970.9|8973.2|8970.4|0
1645144780000|2022-02-18 00:39:40|8973.2|8970.4|8973.7|8970.9|8973.7|8970.9|8973.2|8970.4|2
1645144800000|2022-02-18 00:40:00|8973.2|8970.4|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|1
1645144810000|2022-02-18 00:40:10|8973.7|8970.9|8974.2|8971.4|8974.2|8971.4|8973.7|8970.9|2
1645144820000|2022-02-18 00:40:20|8973.7|8970.9|8973.2|8970.4|8973.7|8970.9|8973.2|8970.4|0
1645144830000|2022-02-18 00:40:30|8973.7|8970.9|8973.2|8970.4|8973.7|8970.9|8973.2|8970.4|3
1645144840000|2022-02-18 00:40:40|8973.7|8970.9|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|5
1645144850000|2022-02-18 00:40:50|||||||||1
1645144860000|2022-02-18 00:41:00|8974.7|8971.9|8974.2|8971.4|8974.7|8971.9|8974.2|8971.4|1
1645144880000|2022-02-18 00:41:20|8973.7|8970.9|8972.2|8969.4|8973.7|8970.9|8972.2|8969.4|5
1645144890000|2022-02-18 00:41:30|8972.7|8969.9|8972.2|8969.4|8972.7|8969.9|8972.2|8969.4|0
1645144900000|2022-02-18 00:41:40|8971.7|8968.9|8971.7|8968.9|8972.2|8969.4|8971.7|8968.9|1
1645144910000|2022-02-18 00:41:50|||||||||1
1645144930000|2022-02-18 00:42:10|8972.2|8969.4|8971.7|8968.9|8972.2|8969.4|8971.7|8968.9|0
1645144950000|2022-02-18 00:42:30|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|1
1645144980000|2022-02-18 00:43:00|8972.7|8969.9|8971.7|8968.9|8972.7|8969.9|8971.7|8968.9|1
1645144990000|2022-02-18 00:43:10|||||||||1
1645145000000|2022-02-18 00:43:20|8971.2|8968.4|8971.2|8968.4|8971.2|8968.4|8971.2|8968.4|6
1645145010000|2022-02-18 00:43:30|8970.7|8967.9|8970.7|8967.9|8970.7|8967.9|8970.7|8967.9|0
1645145020000|2022-02-18 00:43:40|8970.2|8967.4|8970.7|8967.9|8970.7|8967.9|8970.2|8967.4|1
1645145030000|2022-02-18 00:43:50|8971.2|8968.4|8973.2|8970.4|8973.2|8970.4|8971.2|8968.4|5
1645145050000|2022-02-18 00:44:10|8973.7|8970.9|8973.2|8970.4|8974.2|8971.4|8973.2|8970.4|6
1645145060000|2022-02-18 00:44:20|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|1
1645145080000|2022-02-18 00:44:40|8974.7|8971.9|8974.2|8971.4|8974.7|8971.9|8974.2|8971.4|1
1645145090000|2022-02-18 00:44:50|8973.7|8970.9|8972.2|8969.4|8973.7|8970.9|8972.2|8969.4|11
1645145100000|2022-02-18 00:45:00|8972.7|8969.9|8972.7|8969.9|8972.7|8969.9|8972.7|8969.9|0
1645145120000|2022-02-18 00:45:20|8973.2|8970.4|8973.2|8970.4|8973.2|8970.4|8972.2|8969.4|24
1645145130000|2022-02-18 00:45:30|8973.7|8970.9|8973.2|8970.4|8973.7|8970.9|8973.2|8970.4|3
1645145140000|2022-02-18 00:45:40|8973.7|8970.9|8973.2|8970.4|8973.7|8970.9|8973.2|8970.4|3
1645145150000|2022-02-18 00:45:50|8973.7|8970.9|8973.2|8970.4|8973.7|8970.9|8973.2|8970.4|0
1645145160000|2022-02-18 00:46:00|8973.7|8970.9|8973.2|8970.4|8973.7|8970.9|8973.2|8970.4|2
1645145170000|2022-02-18 00:46:10|8973.7|8970.9|8972.7|8969.9|8973.7|8970.9|8970.7|8967.9|57
1645145180000|2022-02-18 00:46:20|8973.2|8970.4|8973.7|8970.9|8973.7|8970.9|8973.2|8970.4|4
1645145190000|2022-02-18 00:46:30|8973.2|8970.4|8975.2|8972.4|8975.2|8972.4|8973.2|8970.3|22
1645145200000|2022-02-18 00:46:40|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|1
1645145220000|2022-02-18 00:47:00|||||||||2
1645145230000|2022-02-18 00:47:10|8975.2|8972.4|8974.7|8971.9|8975.2|8972.4|8974.7|8971.9|0
1645145240000|2022-02-18 00:47:20|8975.2|8972.4|8975.2|8972.4|8975.7|8972.9|8975.2|8972.4|6
1645145260000|2022-02-18 00:47:40|8976.2|8973.4|8977.2|8974.4|8977.2|8974.4|8976.2|8973.4|29
1645145270000|2022-02-18 00:47:50|8977.7|8974.9|8977.7|8974.9|8978.2|8975.4|8977.2|8974.4|8
1645145280000|2022-02-18 00:48:00|8977.2|8974.4|8977.2|8974.4|8979.3|8976.4|8977.2|8974.4|24
1645145290000|2022-02-18 00:48:10|8978.2|8975.4|8977.2|8974.4|8978.2|8975.4|8977.2|8974.4|1
1645145300000|2022-02-18 00:48:20|||||||||1
1645145310000|2022-02-18 00:48:30|8977.7|8974.9|8977.2|8974.4|8977.7|8974.9|8976.7|8973.9|2
1645145320000|2022-02-18 00:48:40|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|0
1645145330000|2022-02-18 00:48:50|8977.7|8974.9|8976.7|8973.9|8977.7|8974.9|8976.7|8973.9|6
1645145340000|2022-02-18 00:49:00|8976.2|8973.4|8975.2|8972.4|8976.2|8973.4|8975.2|8972.4|10
1645145350000|2022-02-18 00:49:10|8974.7|8971.9|8974.2|8971.4|8974.7|8971.9|8974.2|8971.4|3
1645145360000|2022-02-18 00:49:20|8973.2|8970.4|8972.7|8969.9|8973.2|8970.4|8972.7|8969.9|28
1645145370000|2022-02-18 00:49:30|8973.2|8970.4|8971.2|8968.4|8973.7|8970.9|8970.7|8967.9|27
1645145380000|2022-02-18 00:49:40|8971.7|8968.9|8971.7|8968.9|8971.7|8968.9|8971.7|8968.9|0
1645145390000|2022-02-18 00:49:50|8971.2|8968.4|8970.2|8967.4|8971.2|8968.4|8970.2|8967.4|2
1645145400000|2022-02-18 00:50:00|8970.7|8967.9|8970.2|8967.4|8970.7|8967.9|8970.2|8967.4|1
1645145410000|2022-02-18 00:50:10|8969.7|8966.9|8969.7|8966.9|8970.2|8967.4|8969.7|8966.9|2
1645145420000|2022-02-18 00:50:20|8969.2|8966.4|8968.2|8965.4|8969.7|8966.9|8967.7|8964.9|10
1645145430000|2022-02-18 00:50:30|8968.7|8965.9|8967.7|8964.9|8969.2|8966.4|8967.7|8964.9|4
1645145440000|2022-02-18 00:50:40|8968.2|8965.4|8966.7|8963.9|8968.2|8965.4|8966.7|8963.9|3
1645145450000|2022-02-18 00:50:50|8966.2|8963.4|8966.7|8963.9|8966.7|8963.9|8965.7|8962.9|9
1645145460000|2022-02-18 00:51:00|8966.2|8963.4|8965.2|8962.4|8966.2|8963.4|8965.2|8962.4|10
1645145470000|2022-02-18 00:51:10|8964.7|8961.9|8965.7|8962.9|8966.2|8963.4|8964.2|8961.4|8
1645145480000|2022-02-18 00:51:20|8966.2|8963.4|8965.7|8962.9|8966.7|8963.9|8965.7|8962.9|3
1645145490000|2022-02-18 00:51:30|8966.2|8963.4|8967.2|8964.4|8967.2|8964.4|8966.2|8963.4|5
1645145500000|2022-02-18 00:51:40|8966.7|8963.9|8967.2|8964.4|8967.2|8964.4|8965.7|8962.9|5
1645145510000|2022-02-18 00:51:50|8968.2|8965.4|8966.2|8963.4|8968.7|8965.9|8966.2|8963.4|15
1645145520000|2022-02-18 00:52:00|8966.7|8963.9|8966.7|8963.9|8966.7|8963.9|8966.7|8963.9|0
1645145540000|2022-02-18 00:52:20|8967.2|8964.4|8967.2|8964.4|8967.2|8964.4|8966.7|8963.9|0
1645145550000|2022-02-18 00:52:30|8966.7|8963.9|8967.2|8964.4|8967.2|8964.4|8966.7|8963.9|1
1645145560000|2022-02-18 00:52:40|8966.7|8963.9|8967.2|8964.4|8967.2|8964.4|8966.7|8963.9|1
1645145570000|2022-02-18 00:52:50|8967.7|8964.9|8967.7|8964.9|8967.7|8964.9|8967.7|8964.9|2
1645145580000|2022-02-18 00:53:00|8969.2|8966.4|8969.7|8966.9|8970.2|8967.4|8969.2|8966.4|8
1645145590000|2022-02-18 00:53:10|8969.2|8966.4|8969.2|8966.4|8969.7|8966.9|8969.2|8966.4|5
1645145600000|2022-02-18 00:53:20|8970.2|8967.4|8970.2|8967.4|8970.7|8967.9|8970.2|8967.4|1
1645145610000|2022-02-18 00:53:30|8969.2|8966.4|8969.2|8966.4|8969.2|8966.4|8969.2|8966.4|8
1645145620000|2022-02-18 00:53:40|8969.7|8966.9|8970.2|8967.4|8970.2|8967.4|8969.7|8966.9|0
1645145630000|2022-02-18 00:53:50|8970.7|8967.9|8971.2|8968.4|8971.2|8968.4|8970.7|8967.9|1
1645145640000|2022-02-18 00:54:00|||||||||1
1645145650000|2022-02-18 00:54:10|8970.7|8967.9|8972.2|8969.4|8972.2|8969.4|8970.7|8967.9|5
1645145660000|2022-02-18 00:54:20|8972.7|8969.9|8972.2|8969.4|8972.7|8969.9|8971.2|8968.4|9
1645145670000|2022-02-18 00:54:30|8972.7|8969.9|8972.2|8969.4|8972.7|8969.9|8972.2|8969.4|3
1645145680000|2022-02-18 00:54:40|8971.7|8968.9|8972.2|8969.4|8972.7|8969.9|8971.2|8968.4|7
1645145690000|2022-02-18 00:54:50|8972.7|8969.9|8974.2|8971.4|8974.2|8971.4|8972.7|8969.9|4
1645145700000|2022-02-18 00:55:00|8974.7|8971.9|8974.2|8971.4|8974.7|8971.9|8973.2|8970.4|3
1645145710000|2022-02-18 00:55:10|||||||||1
1645145720000|2022-02-18 00:55:20|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|1
1645145730000|2022-02-18 00:55:30|8974.2|8971.4|8974.2|8971.4|8974.7|8971.9|8974.2|8971.4|4
1645145740000|2022-02-18 00:55:40|8974.7|8971.9|8975.2|8972.4|8975.2|8972.4|8974.2|8971.4|5
1645145750000|2022-02-18 00:55:50|8974.7|8971.9|8975.2|8972.4|8975.2|8972.4|8974.7|8971.9|1
1645145760000|2022-02-18 00:56:00|||||||||1
1645145770000|2022-02-18 00:56:10|8975.7|8972.9|8977.2|8974.4|8977.2|8974.4|8975.7|8972.9|7
1645145780000|2022-02-18 00:56:20|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|22
1645145790000|2022-02-18 00:56:30|8975.7|8972.9|8975.7|8972.9|8975.7|8972.9|8975.2|8972.4|2
1645145800000|2022-02-18 00:56:40|||||||||1
1645145810000|2022-02-18 00:56:50|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|2
1645145820000|2022-02-18 00:57:00|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|5
1645145840000|2022-02-18 00:57:20|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|0
1645145850000|2022-02-18 00:57:30|8974.2|8971.4|8976.2|8973.4|8978.8|8973.4|8974.2|8968.8|8
1645145870000|2022-02-18 00:57:50|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|0
1645145880000|2022-02-18 00:58:00|8976.2|8973.4|8975.7|8972.9|8977.7|8974.9|8975.7|8972.9|8
1645145890000|2022-02-18 00:58:10|8976.2|8973.4|8976.2|8973.4|8976.2|8973.4|8976.2|8973.4|3
1645145900000|2022-02-18 00:58:20|||||||||1
1645145910000|2022-02-18 00:58:30|8975.2|8972.4|8976.2|8973.4|8976.2|8973.4|8975.2|8972.4|1
1645145920000|2022-02-18 00:58:40|8975.7|8972.9|8976.2|8973.4|8976.2|8973.4|8974.7|8971.9|2
1645145930000|2022-02-18 00:58:50|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|2
1645145940000|2022-02-18 00:59:00|8975.2|8972.4|8975.7|8972.9|8975.7|8972.9|8975.2|8972.4|2
1645145950000|2022-02-18 00:59:10|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|0
1645145970000|2022-02-18 00:59:30|8975.7|8972.9|8975.7|8972.9|8975.7|8972.9|8975.7|8972.9|0
1645145980000|2022-02-18 00:59:40|8976.2|8973.4|8974.2|8971.4|8976.7|8973.9|8974.2|8971.4|11
1645145990000|2022-02-18 00:59:50|8974.7|8971.9|8973.2|8970.4|8974.7|8971.9|8973.2|8970.4|2
1645146000000|2022-02-18 01:00:00|8973.7|8970.9|8969.7|8966.9|8977.7|8974.9|8966.7|8963.9|96
1645146010000|2022-02-18 01:00:10|8970.2|8967.4|8964.2|8961.4|8972.7|8969.9|8963.7|8960.9|72
1645146020000|2022-02-18 01:00:20|8964.7|8961.9|8968.2|8965.4|8969.2|8966.4|8964.7|8961.9|43
1645146030000|2022-02-18 01:00:30|8969.2|8966.4|8971.2|8968.4|8973.2|8970.4|8969.2|8966.4|26
1645146040000|2022-02-18 01:00:40|8972.2|8969.4|8979.2|8976.4|8979.2|8976.4|8972.2|8969.4|55
1645146050000|2022-02-18 01:00:50|8979.7|8976.9|8983.7|8980.9|8984.2|8981.4|8979.2|8976.4|53
1645146060000|2022-02-18 01:01:00|8983.2|8980.4|8979.2|8976.4|8983.2|8980.4|8976.7|8973.9|58
1645146070000|2022-02-18 01:01:10|8979.7|8976.9|8978.2|8975.4|8980.2|8977.4|8977.7|8974.9|20
1645146080000|2022-02-18 01:01:20|8978.7|8975.9|8971.2|8968.4|8978.7|8975.9|8971.2|8968.4|34
1645146090000|2022-02-18 01:01:30|8970.7|8967.9|8968.2|8965.4|8970.7|8967.9|8967.7|8964.9|26
1645146100000|2022-02-18 01:01:40|8968.7|8965.9|8970.2|8967.4|8972.2|8969.4|8968.2|8965.4|13
1645146110000|2022-02-18 01:01:50|8969.7|8966.9|8969.2|8966.4|8973.2|8970.4|8968.2|8965.4|18
1645146120000|2022-02-18 01:02:00|8969.7|8966.9|8965.2|8962.4|8970.7|8967.9|8965.2|8962.4|23
1645146130000|2022-02-18 01:02:10|8964.7|8961.9|8967.2|8964.4|8967.2|8964.4|8964.7|8961.9|27
1645146140000|2022-02-18 01:02:20|8966.7|8963.9|8965.2|8962.4|8966.7|8963.9|8965.2|8962.4|9
1645146150000|2022-02-18 01:02:30|8965.7|8962.9|8968.2|8965.4|8968.2|8965.4|8965.7|8962.9|6
1645146160000|2022-02-18 01:02:40|8967.7|8964.9|8965.2|8962.4|8968.2|8965.4|8965.2|8962.4|10
1645146170000|2022-02-18 01:02:50|8964.7|8961.9|8966.2|8963.4|8966.2|8963.4|8964.2|8961.4|21
1645146180000|2022-02-18 01:03:00|8965.2|8962.4|8963.7|8960.9|8966.7|8963.9|8963.7|8960.9|30
1645146190000|2022-02-18 01:03:10|8964.2|8961.4|8965.2|8962.4|8965.2|8962.4|8964.2|8961.4|8
1645146200000|2022-02-18 01:03:20|8964.7|8961.9|8964.2|8961.4|8965.2|8962.4|8963.2|8960.4|19
1645146210000|2022-02-18 01:03:30|8963.2|8960.4|8960.1|8957.3|8963.2|8960.4|8959.2|8956.4|42
1645146220000|2022-02-18 01:03:40|8959.7|8956.9|8959.1|8956.3|8959.7|8956.9|8957.2|8954.4|18
1645146230000|2022-02-18 01:03:50|8959.6|8956.8|8960.1|8957.3|8961.1|8958.3|8957.6|8954.8|16
1645146240000|2022-02-18 01:04:00|8959.6|8956.8|8958.1|8955.3|8959.6|8956.8|8957.6|8954.8|12
1645146250000|2022-02-18 01:04:10|8957.1|8954.3|8957.1|8954.3|8958.6|8955.8|8956.6|8953.8|14
1645146260000|2022-02-18 01:04:20|8956.6|8953.8|8957.1|8954.3|8958.1|8955.3|8956.6|8953.8|25
1645146270000|2022-02-18 01:04:30|8956.6|8953.8|8956.1|8953.3|8957.6|8954.8|8955.6|8952.8|37
1645146280000|2022-02-18 01:04:40|8955.6|8952.8|8960.1|8957.3|8960.1|8957.3|8955.1|8952.3|35
1645146290000|2022-02-18 01:04:50|8959.6|8956.8|8959.1|8956.3|8960.1|8957.3|8958.1|8955.3|20
1645146300000|2022-02-18 01:05:00|8958.6|8955.8|8955.6|8952.8|8960.1|8957.3|8955.6|8952.8|25
1645146310000|2022-02-18 01:05:10|8956.1|8953.3|8954.6|8951.8|8956.1|8953.3|8953.6|8950.8|37
1645146320000|2022-02-18 01:05:20|8954.1|8951.3|8954.6|8951.8|8954.6|8951.8|8954.1|8951.3|2
1645146330000|2022-02-18 01:05:30|8954.1|8951.3|8952.1|8949.3|8954.1|8951.3|8947.6|8944.8|89
1645146340000|2022-02-18 01:05:40|8951.6|8948.8|8951.1|8948.3|8952.6|8949.8|8951.1|8948.3|13
1645146350000|2022-02-18 01:05:50|8950.6|8947.8|8952.1|8949.3|8952.6|8949.8|8950.1|8947.3|13
1645146360000|2022-02-18 01:06:00|8951.6|8948.8|8953.6|8950.8|8953.6|8950.8|8951.6|8948.8|3
1645146370000|2022-02-18 01:06:10|8954.6|8951.8|8959.1|8956.3|8961.1|8958.3|8954.6|8951.8|39
1645146380000|2022-02-18 01:06:20|8960.6|8957.8|8962.1|8959.3|8962.1|8959.3|8959.6|8956.8|12
1645146390000|2022-02-18 01:06:30|8962.6|8959.8|8962.6|8959.8|8964.6|8961.8|8961.6|8958.8|26
1645146400000|2022-02-18 01:06:40|8963.1|8960.3|8966.1|8963.3|8966.1|8963.3|8962.6|8959.8|25
1645146410000|2022-02-18 01:06:50|8966.6|8963.8|8967.1|8964.3|8968.6|8965.8|8966.6|8963.8|17
1645146420000|2022-02-18 01:07:00|8966.6|8963.8|8967.6|8964.8|8968.6|8965.8|8965.6|8962.8|21
1645146430000|2022-02-18 01:07:10|8968.1|8965.3|8972.1|8969.3|8972.6|8969.8|8968.1|8965.3|25
1645146440000|2022-02-18 01:07:20|8971.1|8968.3|8971.6|8968.8|8973.1|8970.3|8971.1|8968.3|21
1645146450000|2022-02-18 01:07:30|8971.1|8968.3|8967.1|8964.3|8971.1|8968.3|8967.1|8964.3|9
1645146460000|2022-02-18 01:07:40|8966.6|8963.8|8967.1|8964.3|8967.6|8964.8|8966.6|8963.8|2
1645146470000|2022-02-18 01:07:50|8966.6|8963.8|8966.1|8963.3|8966.6|8963.8|8966.1|8963.3|2
1645146480000|2022-02-18 01:08:00|8965.6|8962.8|8965.6|8962.8|8966.1|8963.3|8964.6|8961.8|14
1645146490000|2022-02-18 01:08:10|8966.1|8963.3|8963.1|8960.3|8966.6|8963.8|8963.1|8960.3|11
1645146500000|2022-02-18 01:08:20|8962.6|8959.8|8961.1|8958.3|8963.1|8960.3|8961.1|8958.3|12
1645146510000|2022-02-18 01:08:30|8961.6|8958.8|8962.1|8959.3|8963.1|8960.3|8961.6|8958.8|5
1645146520000|2022-02-18 01:08:40|8962.6|8959.8|8961.1|8958.3|8963.1|8960.3|8960.6|8957.8|13
1645146530000|2022-02-18 01:08:50|8961.6|8958.8|8960.1|8957.3|8962.1|8959.3|8959.6|8956.8|4
1645146540000|2022-02-18 01:09:00|8961.1|8958.3|8960.1|8957.3|8961.6|8958.8|8958.6|8955.8|34
1645146550000|2022-02-18 01:09:10|8960.6|8957.8|8960.1|8957.3|8961.1|8958.3|8959.6|8956.8|3
1645146560000|2022-02-18 01:09:20|8959.6|8956.8|8960.1|8957.3|8960.6|8957.8|8959.6|8956.8|5
1645146570000|2022-02-18 01:09:30|8960.6|8957.8|8960.1|8957.3|8961.1|8958.3|8960.1|8957.3|8
1645146580000|2022-02-18 01:09:40|8959.1|8956.3|8958.1|8955.3|8959.1|8956.3|8958.1|8955.3|6
1645146590000|2022-02-18 01:09:50|8955.6|8952.8|8953.1|8950.3|8956.1|8953.3|8953.1|8950.3|20
1645146600000|2022-02-18 01:10:00|8952.6|8949.8|8952.6|8949.8|8953.1|8950.3|8951.1|8948.3|31
1645146610000|2022-02-18 01:10:10|8952.1|8949.3|8952.1|8949.3|8952.1|8949.3|8951.6|8948.8|5
1645146620000|2022-02-18 01:10:20|8951.6|8948.8|8952.1|8949.3|8952.6|8949.8|8951.6|8948.8|1
1645146630000|2022-02-18 01:10:30|8951.6|8948.8|8957.1|8954.3|8957.1|8954.3|8951.6|8948.8|23
1645146640000|2022-02-18 01:10:40|8956.1|8953.3|8955.1|8952.3|8956.1|8953.3|8955.1|8952.3|3
1645146650000|2022-02-18 01:10:50|8954.6|8951.8|8953.6|8950.8|8955.1|8952.3|8952.6|8949.8|11
1645146660000|2022-02-18 01:11:00|8954.1|8951.3|8950.1|8947.3|8954.6|8951.8|8949.1|8946.3|20
1645146670000|2022-02-18 01:11:10|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|8949.1|8946.3|14
1645146680000|2022-02-18 01:11:20|8951.6|8948.8|8954.1|8951.3|8956.1|8953.3|8951.1|8948.3|32
1645146690000|2022-02-18 01:11:30|8953.6|8950.8|8955.1|8952.3|8955.1|8952.3|8953.6|8950.8|4
1645146700000|2022-02-18 01:11:40|8955.6|8952.8|8953.6|8950.8|8956.1|8953.3|8952.1|8949.3|22
1645146710000|2022-02-18 01:11:50|8953.1|8950.3|8957.1|8954.3|8957.1|8954.3|8952.1|8949.3|16
1645146720000|2022-02-18 01:12:00|8956.6|8953.8|8955.1|8952.3|8956.6|8953.8|8955.1|8952.3|6
1645146730000|2022-02-18 01:12:10|8954.6|8951.8|8952.1|8949.3|8954.6|8951.8|8952.1|8949.3|10
1645146740000|2022-02-18 01:12:20|8952.6|8949.8|8953.6|8950.8|8953.6|8950.8|8951.6|8948.8|6
1645146750000|2022-02-18 01:12:30|8953.1|8950.3|8952.1|8949.3|8953.1|8950.3|8951.6|8948.8|8
1645146760000|2022-02-18 01:12:40|8951.6|8948.8|8952.1|8949.3|8952.1|8949.3|8951.6|8948.8|3
1645146770000|2022-02-18 01:12:50|8951.1|8948.3|8950.1|8947.3|8951.1|8948.3|8950.1|8947.3|7
1645146780000|2022-02-18 01:13:00|8949.1|8946.3|8951.1|8948.3|8952.1|8949.3|8948.6|8945.8|25
1645146790000|2022-02-18 01:13:10|8951.6|8948.8|8951.1|8948.3|8951.6|8948.8|8948.1|8945.3|9
1645146800000|2022-02-18 01:13:20|8950.1|8947.3|8949.1|8946.3|8950.1|8947.3|8949.1|8946.3|2
1645146810000|2022-02-18 01:13:30|8949.6|8946.8|8947.1|8944.3|8949.6|8946.8|8946.6|8943.8|26
1645146820000|2022-02-18 01:13:40|8946.1|8943.3|8945.1|8942.3|8946.6|8943.8|8944.6|8941.8|37
1645146830000|2022-02-18 01:13:50|8945.6|8942.8|8943.1|8940.3|8945.6|8942.8|8942.6|8939.8|17
1645146840000|2022-02-18 01:14:00|8942.6|8939.8|8943.1|8940.3|8943.1|8940.3|8940.6|8937.8|39
1645146850000|2022-02-18 01:14:10|8942.6|8939.8|8943.1|8940.3|8943.1|8940.3|8941.6|8938.8|23
1645146860000|2022-02-18 01:14:20|8942.6|8939.8|8944.6|8941.8|8944.6|8941.8|8942.6|8939.8|8
1645146870000|2022-02-18 01:14:30|8944.1|8941.3|8947.1|8944.3|8947.1|8944.3|8944.1|8941.3|15
1645146880000|2022-02-18 01:14:40|8946.6|8943.8|8948.1|8945.3|8948.1|8945.3|8946.6|8943.8|14
1645146890000|2022-02-18 01:14:50|8947.6|8944.8|8945.1|8942.3|8947.6|8944.8|8944.6|8941.8|7
1645146900000|2022-02-18 01:15:00|8946.1|8943.3|8945.6|8942.8|8946.6|8943.8|8945.1|8942.3|10
1645146910000|2022-02-18 01:15:10|8945.1|8942.3|8950.1|8947.3|8950.1|8947.3|8945.1|8942.3|26
1645146920000|2022-02-18 01:15:20|8950.6|8947.8|8949.6|8946.8|8950.6|8947.8|8949.6|8946.8|1
1645146930000|2022-02-18 01:15:30|8950.1|8947.3|8950.1|8947.3|8950.6|8947.8|8949.6|8946.8|3
1645146940000|2022-02-18 01:15:40|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|0
1645146950000|2022-02-18 01:15:50|8951.1|8948.3|8952.1|8949.3|8952.6|8949.8|8951.1|8948.3|10
1645146960000|2022-02-18 01:16:00|8951.1|8948.3|8951.6|8948.8|8951.6|8948.8|8951.1|8948.3|10
1645146970000|2022-02-18 01:16:10|8952.1|8949.3|8950.1|8947.3|8952.1|8949.3|8950.1|8947.3|3
1645146980000|2022-02-18 01:16:20|8950.6|8947.8|8950.6|8947.8|8951.1|8948.3|8950.6|8947.8|0
1645146990000|2022-02-18 01:16:30|8951.1|8948.3|8954.1|8951.3|8954.1|8951.3|8951.1|8948.3|22
1645147000000|2022-02-18 01:16:40|8953.6|8950.8|8953.1|8950.3|8954.1|8951.3|8953.1|8950.3|5
1645147010000|2022-02-18 01:16:50|8953.6|8950.8|8955.1|8952.3|8955.1|8952.3|8952.6|8949.8|50
1645147020000|2022-02-18 01:17:00|8954.6|8951.8|8952.6|8949.8|8954.6|8951.8|8950.6|8947.8|17
1645147030000|2022-02-18 01:17:10|8953.1|8950.3|8953.1|8950.3|8953.1|8950.3|8952.6|8949.8|1
1645147040000|2022-02-18 01:17:20|8952.6|8949.8|8953.1|8950.3|8953.6|8950.8|8952.6|8949.8|8
1645147050000|2022-02-18 01:17:30|8953.6|8950.8|8954.1|8951.3|8955.1|8952.3|8953.6|8950.8|15
1645147060000|2022-02-18 01:17:40|8953.1|8950.3|8950.6|8947.8|8953.1|8950.3|8950.6|8947.8|13
1645147070000|2022-02-18 01:17:50|||||||||5
1645147080000|2022-02-18 01:18:00|8949.6|8946.8|8945.1|8942.3|8949.6|8946.8|8944.6|8941.8|19
1645147090000|2022-02-18 01:18:10|8945.6|8942.8|8945.1|8942.3|8946.1|8943.3|8943.6|8940.8|10
1645147100000|2022-02-18 01:18:20|8944.6|8941.8|8944.6|8941.8|8944.6|8941.8|8944.1|8941.3|6
1645147110000|2022-02-18 01:18:30|8945.1|8942.3|8943.1|8940.3|8945.2|8942.3|8942.6|8939.8|10
1645147120000|2022-02-18 01:18:40|8943.6|8940.8|8943.1|8940.3|8944.6|8941.8|8943.1|8940.3|20
1645147130000|2022-02-18 01:18:50|8942.6|8939.8|8941.6|8938.8|8943.1|8940.3|8941.6|8938.8|22
1645147140000|2022-02-18 01:19:00|8941.1|8938.3|8940.6|8937.8|8941.1|8938.3|8940.1|8937.3|18
1645147150000|2022-02-18 01:19:10|8940.1|8937.3|8942.1|8939.3|8942.1|8939.3|8940.1|8937.3|17
1645147160000|2022-02-18 01:19:20|8943.1|8940.3|8943.1|8940.3|8944.6|8941.8|8942.6|8939.8|17
1645147170000|2022-02-18 01:19:30|8943.6|8940.8|8943.1|8940.3|8944.1|8941.3|8942.1|8939.3|21
1645147180000|2022-02-18 01:19:40|8943.6|8940.8|8943.1|8940.3|8943.6|8940.8|8942.6|8939.8|4
1645147190000|2022-02-18 01:19:50|8943.6|8940.8|8943.1|8940.3|8943.6|8940.8|8943.1|8940.3|1
1645147200000|2022-02-18 01:20:00|8942.6|8939.8|8940.6|8937.8|8942.6|8939.8|8940.1|8937.3|8
1645147210000|2022-02-18 01:20:10|8939.6|8936.8|8937.6|8934.8|8940.1|8937.3|8936.6|8933.8|47
1645147220000|2022-02-18 01:20:20|8938.1|8935.3|8940.1|8937.3|8940.6|8937.8|8937.6|8934.8|25
1645147230000|2022-02-18 01:20:30|8939.6|8936.8|8938.6|8935.8|8940.1|8937.3|8938.6|8935.8|6
1645147240000|2022-02-18 01:20:40|8939.1|8936.3|8938.1|8935.3|8939.6|8936.8|8938.1|8935.3|7
1645147250000|2022-02-18 01:20:50|8939.6|8936.8|8940.1|8937.3|8941.6|8938.8|8939.6|8936.8|16
1645147260000|2022-02-18 01:21:00|8939.6|8936.8|8939.1|8936.3|8941.6|8938.8|8939.1|8936.3|16
1645147270000|2022-02-18 01:21:10|8939.6|8936.8|8937.1|8934.3|8940.1|8937.3|8937.1|8934.3|12
1645147280000|2022-02-18 01:21:20|8936.6|8933.8|8937.1|8934.3|8939.1|8936.3|8936.6|8933.8|29
1645147290000|2022-02-18 01:21:30|8936.6|8933.8|8937.1|8934.3|8937.1|8934.3|8936.6|8933.8|17
1645147300000|2022-02-18 01:21:40|8937.6|8934.8|8940.1|8937.3|8940.1|8937.3|8937.6|8934.8|11
1645147310000|2022-02-18 01:21:50|8940.6|8937.8|8940.1|8937.3|8940.6|8937.8|8939.6|8936.8|10
1645147320000|2022-02-18 01:22:00|8939.1|8936.3|8938.1|8935.3|8939.6|8936.8|8938.1|8935.3|5
1645147330000|2022-02-18 01:22:10|8937.6|8934.8|8938.1|8935.3|8939.1|8936.3|8937.6|8934.8|4
1645147340000|2022-02-18 01:22:20|8937.6|8934.8|8938.1|8935.3|8939.1|8936.3|8937.6|8934.8|24
1645147350000|2022-02-18 01:22:30|8937.6|8934.8|8935.1|8932.3|8938.1|8935.3|8934.6|8931.8|8
1645147360000|2022-02-18 01:22:40|8935.6|8932.8|8938.1|8935.3|8938.1|8935.3|8935.6|8932.8|22
1645147370000|2022-02-18 01:22:50|8937.6|8934.8|8935.1|8932.3|8937.6|8934.8|8935.1|8932.3|13
1645147380000|2022-02-18 01:23:00|8934.6|8931.8|8934.6|8931.8|8935.6|8932.8|8934.6|8931.8|8
1645147390000|2022-02-18 01:23:10|8935.6|8932.8|8935.1|8932.3|8937.1|8934.3|8934.1|8931.3|31
1645147400000|2022-02-18 01:23:20|8934.6|8931.8|8934.1|8931.3|8934.6|8931.8|8934.1|8931.3|3
1645147410000|2022-02-18 01:23:30|8933.6|8930.8|8931.6|8928.8|8935.7|8930.8|8931.1|8925.7|52
1645147420000|2022-02-18 01:23:40|8932.1|8929.3|8933.1|8930.3|8934.1|8931.3|8932.1|8929.3|21
1645147430000|2022-02-18 01:23:50|8933.6|8930.8|8937.1|8934.3|8939.6|8936.8|8933.6|8930.8|36
1645147440000|2022-02-18 01:24:00|8936.6|8933.8|8938.1|8935.3|8938.1|8935.3|8936.1|8933.3|24
1645147450000|2022-02-18 01:24:10|8939.6|8936.8|8938.6|8935.8|8941.6|8938.8|8938.6|8935.8|25
1645147460000|2022-02-18 01:24:20|8939.1|8936.3|8939.1|8936.3|8939.6|8936.8|8938.6|8935.8|10
1645147470000|2022-02-18 01:24:30|8937.6|8934.8|8938.1|8935.3|8939.1|8936.3|8936.1|8933.2|23
1645147480000|2022-02-18 01:24:40|8937.1|8934.3|8939.1|8936.3|8939.1|8936.3|8936.6|8933.8|6
1645147490000|2022-02-18 01:24:50|8939.6|8936.8|8939.1|8936.3|8940.6|8937.8|8938.1|8935.3|24
1645147500000|2022-02-18 01:25:00|8938.6|8935.8|8937.1|8934.3|8938.6|8935.8|8937.1|8934.3|11
1645147510000|2022-02-18 01:25:10|8935.6|8932.8|8937.6|8934.8|8937.6|8934.8|8935.6|8932.8|27
1645147520000|2022-02-18 01:25:20|8938.1|8935.3|8936.6|8933.8|8939.1|8936.3|8936.6|8933.8|13
1645147530000|2022-02-18 01:25:30|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|1
1645147540000|2022-02-18 01:25:40|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|8935.6|8932.8|9
1645147550000|2022-02-18 01:25:50|8935.1|8932.3|8935.1|8932.3|8935.6|8932.8|8934.6|8931.8|10
1645147560000|2022-02-18 01:26:00|8936.2|8932.2|8936.1|8933.3|8936.6|8933.8|8936.1|8932.2|8
1645147570000|2022-02-18 01:26:10|8935.1|8932.3|8932.6|8929.8|8935.6|8932.8|8932.6|8929.8|11
1645147580000|2022-02-18 01:26:20|8933|8930.2|8932|8929.2|8933.5|8930.7|8932|8929.2|13
1645147590000|2022-02-18 01:26:30|8932.5|8929.7|8930.5|8927.7|8933|8930.2|8929.5|8926.7|41
1645147600000|2022-02-18 01:26:40|8931|8928.2|8932.5|8929.7|8932.5|8929.7|8930.5|8927.7|13
1645147610000|2022-02-18 01:26:50|8933.5|8930.7|8933|8930.2|8933.5|8930.7|8933|8930.2|4
1645147620000|2022-02-18 01:27:00|8932.5|8929.7|8934|8931.2|8934|8931.2|8932.5|8929.7|11
1645147630000|2022-02-18 01:27:10|8934.5|8931.7|8938|8935.2|8938.5|8935.7|8934.5|8931.7|31
1645147640000|2022-02-18 01:27:20|8937.5|8934.7|8938|8935.2|8938.5|8935.7|8937.5|8934.7|4
1645147650000|2022-02-18 01:27:30|8938.5|8935.7|8937.5|8934.7|8938.5|8935.7|8937.5|8934.7|19
1645147660000|2022-02-18 01:27:40|8938.5|8935.7|8938|8935.2|8938.5|8935.7|8938|8935.2|6
1645147670000|2022-02-18 01:27:50|8938.5|8935.7|8938.5|8935.7|8938.5|8935.7|8937.5|8934.7|3
1645147680000|2022-02-18 01:28:00|8938|8935.2|8944.5|8941.7|8944.5|8941.7|8938|8935.2|43
1645147690000|2022-02-18 01:28:10|8944|8941.2|8947|8944.2|8947|8944.2|8944|8941.2|29
1645147700000|2022-02-18 01:28:20|8947.5|8944.7|8947|8944.2|8947.5|8944.7|8947|8944.2|28
1645147710000|2022-02-18 01:28:30|8947.5|8944.7|8944|8941.2|8948|8945.2|8944|8941.2|21
1645147720000|2022-02-18 01:28:40|8943.5|8940.7|8944|8941.2|8944.5|8941.7|8942|8939.2|15
1645147730000|2022-02-18 01:28:50|8945|8942.2|8943|8940.2|8945|8942.2|8943|8940.2|3
1645147740000|2022-02-18 01:29:00|8944|8941.2|8946|8943.2|8946|8943.2|8944|8941.2|4
1645147750000|2022-02-18 01:29:10|8945.5|8942.7|8947|8944.2|8947.5|8944.7|8944.5|8941.7|14
1645147760000|2022-02-18 01:29:20|8947.5|8944.7|8947|8944.2|8947.5|8944.7|8946|8943.2|17
1645147770000|2022-02-18 01:29:30|8946|8943.2|8947|8944.2|8947|8944.2|8945.5|8942.7|5
1645147780000|2022-02-18 01:29:40|8946.5|8943.7|8944.5|8941.7|8946.5|8943.7|8944.5|8941.7|6
1645147790000|2022-02-18 01:29:50|8945.5|8942.7|8944.5|8941.7|8945.5|8942.7|8944.5|8941.7|2
1645147800000|2022-02-18 01:30:00|8944|8941.2|8943|8940.2|8944|8941.2|8942.5|8939.7|8
1645147810000|2022-02-18 01:30:10|8943.5|8940.7|8944|8941.2|8945|8942.2|8943|8940.2|9
1645147830000|2022-02-18 01:30:30|8944.5|8941.7|8947|8944.2|8947|8944.2|8944.5|8941.7|5
1645147840000|2022-02-18 01:30:40|8947.5|8944.7|8945|8942.2|8947.5|8944.7|8944|8941.2|19
1645147850000|2022-02-18 01:30:50|8946.5|8943.7|8947.5|8944.7|8947.5|8944.7|8946.5|8943.7|8
1645147860000|2022-02-18 01:31:00|8948.5|8945.7|8950|8947.2|8951|8948.2|8948.5|8945.7|59
1645147870000|2022-02-18 01:31:10|8951.1|8947.1|8953.5|8950.7|8953.5|8950.7|8951|8947.1|34
1645147880000|2022-02-18 01:31:20|8954|8951.2|8955.5|8952.7|8956|8953.2|8954|8951.2|27
1645147890000|2022-02-18 01:31:30|8956|8953.2|8952|8949.2|8956.5|8953.7|8951.5|8948.7|63
1645147900000|2022-02-18 01:31:40|8952.5|8949.7|8953.5|8950.7|8953.5|8950.7|8951.5|8948.7|16
1645147910000|2022-02-18 01:31:50|8954|8951.2|8956.5|8953.7|8957|8954.2|8953.5|8950.7|35
1645147920000|2022-02-18 01:32:00|8956|8953.2|8959.5|8956.7|8959.5|8956.7|8956|8953.2|14
1645147930000|2022-02-18 01:32:10|8960.5|8957.7|8964.5|8961.7|8966|8963.2|8960.5|8957.7|55
1645147940000|2022-02-18 01:32:20|8965|8962.2|8966.5|8963.7|8967.5|8964.7|8963|8960.2|63
1645147950000|2022-02-18 01:32:30|8967|8964.2|8965|8962.2|8969|8966.2|8964|8961.2|57
1645147960000|2022-02-18 01:32:40|8965.5|8962.7|8963.5|8960.7|8968.5|8965.7|8962|8959.2|115
1645147970000|2022-02-18 01:32:50|8964|8961.2|8960|8957.2|8967.5|8964.7|8960|8957.2|186
1645147980000|2022-02-18 01:33:00|8959.5|8956.7|8954|8951.2|8963|8960.2|8953|8950.2|49
1645147990000|2022-02-18 01:33:10|8953.5|8950.7|8952|8949.2|8956|8953.2|8952|8949.2|35
1645148000000|2022-02-18 01:33:20|8952.5|8949.7|8949|8946.2|8954|8951.2|8948|8945.2|43
1645148010000|2022-02-18 01:33:30|8948.5|8945.7|8948.5|8945.7|8950|8947.2|8947.5|8944.7|50
1645148020000|2022-02-18 01:33:40|8948|8945.2|8950.5|8947.7|8951|8948.2|8948|8945.2|16
1645148030000|2022-02-18 01:33:50|8951|8948.2|8949|8946.2|8951|8948.2|8947|8944.2|19
1645148040000|2022-02-18 01:34:00|8950.5|8947.7|8957|8954.2|8957|8954.2|8949|8944.1|105
1645148050000|2022-02-18 01:34:10|8957.5|8954.7|8960|8957.2|8960.5|8957.7|8955|8952.2|41
1645148060000|2022-02-18 01:34:20|8963.5|8960.7|8963|8960.2|8965|8962.2|8960.5|8957.7|109
1645148070000|2022-02-18 01:34:30|8962.5|8959.7|8961|8958.2|8962.5|8959.7|8961|8958.2|14
1645148080000|2022-02-18 01:34:40|8962.5|8959.7|8965.5|8962.7|8965.5|8962.7|8962.5|8959.7|18
1645148090000|2022-02-18 01:34:50|8964.5|8961.7|8966|8963.2|8966.5|8963.7|8964.5|8961.7|21
1645148100000|2022-02-18 01:35:00|8967|8964.2|8976.5|8973.7|8978.5|8975.7|8966.5|8963.7|172
1645148110000|2022-02-18 01:35:10|8977|8974.2|8974.5|8971.7|8977|8974.2|8974|8971.2|74
1645148120000|2022-02-18 01:35:20|8973.5|8970.7|8973|8970.2|8975|8972.2|8972.5|8969.7|31
1645148130000|2022-02-18 01:35:30|8972.5|8969.7|8974|8971.2|8974|8971.2|8971.5|8968.7|22
1645148140000|2022-02-18 01:35:40|8973.5|8970.7|8974|8971.2|8974.5|8971.7|8973.5|8970.7|13
1645148150000|2022-02-18 01:35:50|8973.5|8970.7|8972.5|8969.7|8975.5|8972.7|8972.5|8969.7|10
1645148160000|2022-02-18 01:36:00|8973|8970.2|8968.5|8965.7|8973.5|8970.7|8965|8962.2|122
1645148170000|2022-02-18 01:36:10|8969|8966.2|8971|8968.2|8971|8968.2|8969|8966.2|7
1645148180000|2022-02-18 01:36:20|8970.5|8967.7|8967|8964.2|8971|8968.2|8967|8964.2|32
1645148190000|2022-02-18 01:36:30|8966.5|8963.7|8967|8964.2|8969|8966.2|8966.5|8963.7|12
1645148200000|2022-02-18 01:36:40|8967.5|8964.7|8968|8965.2|8969|8966.2|8967|8964.2|6
1645148210000|2022-02-18 01:36:50|8967.5|8964.7|8968.5|8965.7|8968.5|8965.7|8966.5|8963.7|19
1645148220000|2022-02-18 01:37:00|8968|8965.2|8961|8958.2|8968|8965.2|8960.5|8957.7|80
1645148230000|2022-02-18 01:37:10|8960.5|8957.7|8956.5|8953.7|8961|8958.2|8955|8952.2|60
1645148240000|2022-02-18 01:37:20|8957|8954.2|8958|8955.2|8958.5|8955.7|8957|8954.2|12
1645148250000|2022-02-18 01:37:30|8957.5|8954.7|8957|8954.2|8957.5|8954.7|8956.5|8953.7|11
1645148260000|2022-02-18 01:37:40|8957.5|8954.7|8953|8950.2|8957.5|8954.7|8953|8950.1|48
1645148270000|2022-02-18 01:37:50|8954.1|8950.1|8956.5|8953.7|8956.5|8953.7|8953|8950.1|28
1645148280000|2022-02-18 01:38:00|8956|8953.2|8956|8953.2|8956|8953.2|8954|8951.2|10
1645148290000|2022-02-18 01:38:10|||||||||4
1645148300000|2022-02-18 01:38:20|8954|8951.2|8950|8947.2|8954|8951.2|8949.5|8946.7|32
1645148310000|2022-02-18 01:38:30|8950.5|8947.7|8953|8950.2|8953|8950.2|8950|8946.1|26
1645148320000|2022-02-18 01:38:40|8953.5|8950.7|8955.5|8952.7|8955.5|8952.7|8953.5|8950.7|7
1645148330000|2022-02-18 01:38:50|8956|8953.2|8960|8957.2|8960|8957.2|8956|8953.2|8
1645148340000|2022-02-18 01:39:00|8960.5|8957.7|8962|8959.2|8963.1|8960.2|8960.5|8957.7|9
1645148350000|2022-02-18 01:39:10|8963|8960.2|8963|8960.2|8963|8960.2|8963|8960.2|2
1645148360000|2022-02-18 01:39:20|8962.5|8959.7|8963|8960.2|8963.5|8960.7|8962.5|8959.7|5
1645148370000|2022-02-18 01:39:30|8964|8961.2|8967.5|8964.7|8968|8965.2|8964|8961.2|23
1645148380000|2022-02-18 01:39:40|8968|8965.2|8968|8965.2|8968.5|8965.7|8966.5|8963.7|31
1645148390000|2022-02-18 01:39:50|8967.5|8964.7|8969|8966.2|8969.5|8966.7|8965.5|8962.7|17
1645148400000|2022-02-18 01:40:00|8968.5|8965.7|8968|8965.2|8969.1|8966.2|8968|8965.1|12
1645148410000|2022-02-18 01:40:10|8967.5|8964.7|8967|8964.2|8968|8965.2|8965|8962.2|9
1645148420000|2022-02-18 01:40:20|8967.5|8964.7|8967|8964.2|8967.5|8964.7|8966|8963.2|6
1645148430000|2022-02-18 01:40:30|8967.5|8964.7|8968|8965.2|8968.5|8965.7|8966.5|8963.7|3
1645148440000|2022-02-18 01:40:40|8968.5|8965.7|8969.5|8966.7|8970|8967.2|8968.5|8965.7|7
1645148450000|2022-02-18 01:40:50|8968|8965.2|8969|8966.2|8969|8966.2|8968|8965.2|9
1645148460000|2022-02-18 01:41:00|8968.5|8965.7|8971|8968.2|8971|8968.2|8968.5|8965.7|14
1645148470000|2022-02-18 01:41:10|8971.5|8968.7|8971|8968.2|8971.5|8968.7|8971|8968.2|4
1645148480000|2022-02-18 01:41:20|8971.5|8968.7|8970|8967.2|8974|8971.2|8969.5|8966.7|46
1645148490000|2022-02-18 01:41:30|8969|8966.2|8967|8964.2|8969.1|8966.2|8967|8964.2|5
1645148500000|2022-02-18 01:41:40|8966|8963.2|8966|8963.2|8966|8963.2|8965.5|8962.7|7
1645148510000|2022-02-18 01:41:50|8964.5|8961.7|8965|8962.2|8965.5|8962.7|8964|8961.2|10
1645148520000|2022-02-18 01:42:00|8964|8961.2|8963|8960.2|8964|8961.2|8963|8960.2|4
1645148530000|2022-02-18 01:42:10|8962|8959.2|8962|8959.2|8962|8959.2|8960|8957.2|18
1645148540000|2022-02-18 01:42:20|8961.5|8958.7|8963|8960.2|8963.5|8960.7|8961.5|8958.7|5
1645148550000|2022-02-18 01:42:30|8964|8961.2|8965|8962.2|8965|8962.2|8964|8961.2|4
1645148560000|2022-02-18 01:42:40|8964|8961.2|8965|8962.2|8965|8962.2|8964|8961.2|6
1645148570000|2022-02-18 01:42:50|8964.5|8961.7|8964|8961.2|8964.5|8961.7|8964|8961.2|1
1645148580000|2022-02-18 01:43:00|8964.5|8961.7|8965|8962.2|8966|8963.2|8964.5|8961.7|8
1645148600000|2022-02-18 01:43:20|8964.5|8961.7|8965|8962.2|8965|8962.2|8964.5|8961.7|2
1645148610000|2022-02-18 01:43:30|8964.5|8961.7|8964|8961.2|8964.5|8961.7|8964|8961.2|2
1645148620000|2022-02-18 01:43:40|8964.5|8961.7|8964|8961.2|8964.5|8961.7|8963.5|8960.7|3
1645148630000|2022-02-18 01:43:50|8964.5|8961.7|8965|8962.2|8965|8962.2|8964|8961.2|5
1645148640000|2022-02-18 01:44:00|8964.5|8961.7|8963|8960.2|8964.5|8961.7|8963|8960.2|6
1645148650000|2022-02-18 01:44:10|8963.5|8960.7|8964.5|8961.7|8964.5|8961.7|8963.5|8960.7|0
1645148660000|2022-02-18 01:44:20|8964|8961.2|8962.5|8959.7|8964|8961.2|8962.5|8959.7|4
1645148670000|2022-02-18 01:44:30|8963|8960.2|8963|8960.2|8963|8960.2|8962.5|8959.7|7
1645148680000|2022-02-18 01:44:40|8962.5|8959.7|8963|8960.2|8963|8960.2|8962|8959.2|39
1645148690000|2022-02-18 01:44:50|8962.5|8959.7|8956.5|8953.7|8962.5|8959.7|8955|8952.2|43
1645148700000|2022-02-18 01:45:00|8957|8954.2|8958|8955.2|8958|8955.2|8956|8953.2|8
1645148710000|2022-02-18 01:45:10|8957.5|8954.7|8957.5|8954.7|8959|8956.2|8957.5|8954.7|6
1645148720000|2022-02-18 01:45:20|8958|8955.2|8956.5|8953.7|8958|8955.2|8955|8952.2|16
1645148730000|2022-02-18 01:45:30|8956|8953.2|8954|8951.2|8956.5|8953.7|8953|8950.2|3
1645148740000|2022-02-18 01:45:40|8955|8952.2|8956.5|8953.7|8957|8954.2|8955|8952.2|15
1645148750000|2022-02-18 01:45:50|8956|8953.2|8956.5|8953.7|8956.5|8953.7|8955|8952.2|2
1645148760000|2022-02-18 01:46:00|8956|8953.2|8955|8952.2|8956.5|8953.7|8955|8952.2|6
1645148770000|2022-02-18 01:46:10|8955.5|8952.7|8955.5|8952.7|8956|8953.2|8955|8952.2|2
1645148780000|2022-02-18 01:46:20|8956|8953.2|8963|8960.2|8963|8960.2|8956|8953.2|34
1645148790000|2022-02-18 01:46:30|8962.5|8959.7|8960.5|8957.7|8962.5|8959.7|8960|8957.2|4
1645148800000|2022-02-18 01:46:40|8960|8957.2|8961|8958.2|8961|8958.2|8960|8957.2|1
1645148810000|2022-02-18 01:46:50|8961.5|8958.7|8960|8957.2|8961.5|8958.7|8960|8957.2|20
1645148830000|2022-02-18 01:47:10|8960.5|8957.7|8962.5|8959.7|8962.5|8959.7|8960|8957.2|7
1645148840000|2022-02-18 01:47:20|8962|8959.2|8961.5|8958.7|8962.5|8959.7|8961.5|8958.7|2
1645148850000|2022-02-18 01:47:30|8961|8958.2|8960|8957.2|8961|8958.2|8959|8956.2|4
1645148860000|2022-02-18 01:47:40|8959|8956.2|8957.5|8954.7|8959|8956.2|8957.5|8954.7|0
1645148870000|2022-02-18 01:47:50|8958|8955.2|8954|8951.2|8960|8957.2|8954|8951.2|10
1645148880000|2022-02-18 01:48:00|8954.5|8951.7|8953|8950.2|8956.5|8953.7|8952.5|8949.7|10
1645148890000|2022-02-18 01:48:10|8952.5|8949.7|8951.5|8948.7|8953.5|8950.7|8951.5|8948.7|21
1645148900000|2022-02-18 01:48:20|8953.5|8950.7|8951|8948.2|8954|8951.2|8951|8948.2|20
1645148910000|2022-02-18 01:48:30|8951.5|8948.7|8952|8949.2|8952|8949.2|8950.5|8947.7|4
1645148920000|2022-02-18 01:48:40|8953|8950.2|8953|8950.2|8953|8950.2|8953|8950.2|0
1645148930000|2022-02-18 01:48:50|8952|8949.2|8951|8948.2|8953|8950.2|8951|8948.2|7
1645148940000|2022-02-18 01:49:00|8952|8949.2|8951|8948.2|8952|8949.2|8951|8948.2|0
1645148950000|2022-02-18 01:49:10|8950.5|8947.7|8952|8949.2|8952.5|8949.7|8950.5|8947.7|9
1645148960000|2022-02-18 01:49:20|8952.5|8949.7|8955.5|8952.7|8955.5|8952.7|8952|8949.2|11
1645148970000|2022-02-18 01:49:30|8955|8952.2|8954|8951.2|8955|8952.2|8953|8950.2|5
1645148980000|2022-02-18 01:49:40|8953|8950.2|8958|8955.2|8958|8955.2|8953|8950.2|7
1645148990000|2022-02-18 01:49:50|8957|8954.2|8958|8955.2|8958|8955.2|8957|8954.2|0
1645149000000|2022-02-18 01:50:00|8958.5|8955.7|8961|8958.2|8962.5|8959.7|8958|8955.2|17
1645149010000|2022-02-18 01:50:10|8960|8957.2|8958.5|8955.7|8960|8957.2|8958.5|8955.7|8
1645149020000|2022-02-18 01:50:20|8958|8955.2|8961.9|8959.1|8961.9|8959.1|8957|8954.2|13
1645149030000|2022-02-18 01:50:30|8961|8958.2|8959|8956.2|8961|8958.2|8959|8956.2|3
1645149040000|2022-02-18 01:50:40|8958.5|8955.7|8957|8954.2|8958.5|8955.7|8956.9|8954.1|0
1645149050000|2022-02-18 01:50:50|8957.9|8955.1|8958|8955.2|8959|8956.2|8956.5|8953.7|13
1645149060000|2022-02-18 01:51:00|8957.9|8955.1|8958.9|8956.1|8958.9|8956.1|8956.4|8953.6|1
1645149070000|2022-02-18 01:51:10|8958.4|8955.6|8956.9|8954.1|8958.4|8955.6|8956.4|8953.6|14
1645149080000|2022-02-18 01:51:20|8957.9|8955.1|8956.9|8954.1|8957.9|8955.1|8956.9|8954.1|1
1645149090000|2022-02-18 01:51:30|8956.4|8953.6|8956.4|8953.6|8956.4|8953.6|8955.9|8953.1|0
1645149100000|2022-02-18 01:51:40|8956.9|8954.1|8954.9|8952.1|8956.9|8954.1|8954.9|8952.1|5
1645149110000|2022-02-18 01:51:50|8953.9|8951.1|8952.9|8950.1|8954.4|8951.6|8952.9|8950|11
1645149120000|2022-02-18 01:52:00|8952.4|8949.6|8952.9|8950.1|8952.9|8950.1|8952.4|8949.6|3
1645149130000|2022-02-18 01:52:10|8953.9|8951.1|8952.9|8950.1|8955.4|8952.6|8952.9|8950.1|10
1645149140000|2022-02-18 01:52:20|8953.4|8950.6|8953.9|8951.1|8953.9|8951.1|8953.4|8950.6|1
1645149150000|2022-02-18 01:52:30|8956.9|8954.1|8959.4|8956.6|8961.4|8958.6|8956.9|8954.1|54
1645149160000|2022-02-18 01:52:40|8958.9|8956.1|8963.9|8961.1|8963.9|8961.1|8958.9|8956.1|13
1645149170000|2022-02-18 01:52:50|8964.4|8961.6|8962.9|8960.1|8964.9|8962.1|8962.4|8959.6|5
1645149180000|2022-02-18 01:53:00|8963.4|8960.6|8963.9|8961.1|8964.4|8961.6|8963.4|8960.6|4
1645149190000|2022-02-18 01:53:10|8962.9|8960.1|8963.9|8961.1|8963.9|8961.1|8961.4|8958.6|3
1645149200000|2022-02-18 01:53:20|8963.4|8960.6|8963.4|8960.6|8963.9|8961.1|8963.4|8960.6|0
1645149210000|2022-02-18 01:53:30|8962.9|8960.1|8962.9|8960.1|8962.9|8960.1|8962.9|8960.1|0
1645149220000|2022-02-18 01:53:40|8963.4|8960.6|8963.4|8960.6|8963.4|8960.6|8963.4|8960.6|3
1645149230000|2022-02-18 01:53:50|8963.9|8961.1|8963.4|8960.6|8965.4|8962.6|8963.4|8960.6|22
1645149240000|2022-02-18 01:54:00|8963.9|8961.1|8959.9|8957.1|8963.9|8961.1|8957.9|8955|24
1645149250000|2022-02-18 01:54:10|8958.9|8956.1|8957.9|8955.1|8958.9|8956.1|8957.9|8955.1|8
1645149260000|2022-02-18 01:54:20|||||||||1
1645149280000|2022-02-18 01:54:40|8956.4|8953.6|8954.9|8952.1|8956.4|8953.6|8953.9|8951.1|13
1645149290000|2022-02-18 01:54:50|8953.9|8951.1|8952.9|8950.1|8953.9|8951.1|8951.9|8949|18
1645149300000|2022-02-18 01:55:00|8953.9|8951.1|8953.9|8951.1|8954.9|8952.1|8953.9|8951.1|5
1645149310000|2022-02-18 01:55:10|8955.4|8952.6|8959.9|8957.1|8959.9|8957.1|8955.4|8952.6|14
1645149320000|2022-02-18 01:55:20|8958.4|8955.6|8959.9|8957.1|8959.9|8957.1|8957.9|8955.1|28
1645149330000|2022-02-18 01:55:30|8959.4|8956.6|8957.9|8955.1|8959.9|8957.1|8957.4|8954.6|7
1645149340000|2022-02-18 01:55:40|8956.9|8954.1|8956.9|8954.1|8958.4|8955.6|8955.9|8953.1|11
1645149350000|2022-02-18 01:55:50|8957.4|8954.6|8955.9|8953.1|8957.9|8955.1|8955.9|8953.1|2
1645149360000|2022-02-18 01:56:00|8957.9|8955.1|8958.9|8956.1|8959.4|8956.6|8957.4|8954.6|10
1645149370000|2022-02-18 01:56:10|8959.4|8956.6|8958.9|8956.1|8959.4|8956.6|8958.9|8956.1|2
1645149380000|2022-02-18 01:56:20|8959.4|8956.6|8961.9|8959.1|8962.9|8960.1|8958.4|8955.6|18
1645149390000|2022-02-18 01:56:30|8962.4|8959.6|8964.4|8961.6|8964.4|8961.6|8959.9|8957.1|9
1645149400000|2022-02-18 01:56:40|8965.4|8962.6|8965.4|8962.6|8965.9|8963.1|8963.4|8960.6|14
1645149410000|2022-02-18 01:56:50|8965.9|8963.1|8962.9|8960.1|8965.9|8963.1|8962.9|8960.1|10
1645149420000|2022-02-18 01:57:00|8963.4|8960.6|8964.9|8962.1|8964.9|8962.1|8963.4|8960.6|1
1645149430000|2022-02-18 01:57:10|8964.4|8961.6|8964.9|8962.1|8964.9|8962.1|8964.4|8961.6|3
1645149440000|2022-02-18 01:57:20|8963.4|8960.6|8962.4|8959.6|8964.9|8962.1|8962.4|8959.6|28
1645149450000|2022-02-18 01:57:30|8962.9|8960.1|8964.9|8962.1|8964.9|8962.1|8962.4|8959.6|19
1645149460000|2022-02-18 01:57:40|8965.4|8962.6|8964.9|8962.1|8965.4|8962.6|8964.9|8962.1|0
1645149470000|2022-02-18 01:57:50|8963.4|8960.6|8961.9|8959.1|8963.4|8960.6|8961.4|8958.6|14
1645149480000|2022-02-18 01:58:00|8961.4|8958.6|8964.4|8961.6|8967.5|8962.1|8961.4|8957.5|12
1645149490000|2022-02-18 01:58:10|8964.9|8962.1|8963.9|8961.1|8964.9|8962.1|8962.9|8960.1|3
1645149500000|2022-02-18 01:58:20|8964.4|8961.6|8964.9|8962.1|8964.9|8962.1|8963.4|8960.6|3
1645149510000|2022-02-18 01:58:30|8964.4|8961.6|8964.9|8962.1|8964.9|8962.1|8964.4|8961.6|3
1645149520000|2022-02-18 01:58:40|8965.4|8962.6|8965.4|8962.6|8966.4|8963.6|8964.9|8962.1|10
1645149530000|2022-02-18 01:58:50|8964.9|8962.1|8960.4|8957.6|8964.9|8962.1|8959.4|8956.6|24
1645149540000|2022-02-18 01:59:00|8959.9|8957.1|8959.4|8956.6|8959.9|8957.1|8958.9|8956.1|7
1645149550000|2022-02-18 01:59:10|8957.9|8955.1|8959.9|8957.1|8960.4|8957.6|8957.9|8955.1|8
1645149560000|2022-02-18 01:59:20|8960.4|8957.6|8959.9|8957.1|8960.9|8958.1|8959.9|8957.1|3
1645149570000|2022-02-18 01:59:30|8959.4|8956.6|8958.9|8956.1|8959.9|8957.1|8957.4|8954.6|11
1645149580000|2022-02-18 01:59:40|8958.4|8955.6|8958.9|8956.1|8958.9|8956.1|8957.9|8955.1|3
1645149590000|2022-02-18 01:59:50|8959.4|8956.6|8959.9|8957.1|8959.9|8957.1|8958.9|8956.1|5
1645149600000|2022-02-18 02:00:00|8960.4|8957.6|8960.9|8958.1|8964.4|8961.6|8960.4|8957.6|19
1645149610000|2022-02-18 02:00:10|8960.4|8957.6|8958.9|8956.1|8960.9|8958.1|8958.9|8956.1|13
1645149620000|2022-02-18 02:00:20|8958.4|8955.6|8956.9|8954.1|8958.9|8956.1|8956.9|8954.1|23
1645149630000|2022-02-18 02:00:30|8957.9|8955.1|8959.9|8957.1|8959.9|8957.1|8957.9|8955.1|10
1645149640000|2022-02-18 02:00:40|8959.4|8956.6|8959.9|8957.1|8959.9|8957.1|8959.4|8956.6|4
1645149650000|2022-02-18 02:00:50|8960.4|8957.6|8959.9|8957.1|8960.4|8957.6|8958.9|8956.1|5
1645149660000|2022-02-18 02:01:00|8960.4|8957.6|8962.9|8960.1|8962.9|8960.1|8959.4|8956.6|7
1645149670000|2022-02-18 02:01:10|8962.4|8959.6|8962.9|8960.1|8962.9|8960.1|8961.9|8959.1|2
1645149680000|2022-02-18 02:01:20|8963.4|8960.6|8964.4|8961.6|8964.4|8961.6|8963.4|8960.6|2
1645149690000|2022-02-18 02:01:30|8963.9|8961.1|8963.9|8961.1|8964.4|8961.6|8963.9|8961.1|2
1645149700000|2022-02-18 02:01:40|8963.4|8960.6|8959.9|8957.1|8963.4|8960.6|8959.9|8957.1|2
1645149710000|2022-02-18 02:01:50|8960.4|8957.6|8960.4|8957.6|8960.4|8957.6|8960.4|8957.6|0
1645149720000|2022-02-18 02:02:00|8959.9|8957.1|8960.9|8958.1|8960.9|8958.1|8958.4|8955.6|10
1645149730000|2022-02-18 02:02:10|8960.4|8957.6|8959.9|8957.1|8960.4|8957.6|8959.9|8957.1|2
1645149740000|2022-02-18 02:02:20|8959.4|8956.6|8956.9|8954.1|8959.9|8957.1|8955.9|8953.1|20
1645149750000|2022-02-18 02:02:30|8957.4|8954.6|8957.4|8954.6|8957.9|8955.1|8956.9|8954.1|6
1645149760000|2022-02-18 02:02:40|8957.9|8955.1|8957.9|8955.1|8957.9|8955.1|8957.9|8955.1|2
1645149770000|2022-02-18 02:02:50|8956.4|8953.6|8955.9|8953.1|8956.9|8954.1|8955.4|8952.6|8
1645149780000|2022-02-18 02:03:00|8955.4|8952.6|8956.9|8954.1|8956.9|8954.1|8955.4|8952.6|6
1645149790000|2022-02-18 02:03:10|8957.4|8954.6|8958.4|8955.6|8958.4|8955.6|8957.4|8954.6|6
1645149800000|2022-02-18 02:03:20|8957.9|8955.1|8957.4|8954.6|8957.9|8955.1|8957.4|8954.6|0
1645149810000|2022-02-18 02:03:30|8957.9|8955.1|8957.4|8954.6|8958.4|8955.6|8956.9|8954.1|5
1645149820000|2022-02-18 02:03:40|8957.9|8955.1|8957.9|8955.1|8958.4|8955.6|8957.9|8955.1|6
1645149840000|2022-02-18 02:04:00|8958.4|8955.6|8957.9|8955.1|8958.4|8955.6|8957.9|8955.1|2
1645149850000|2022-02-18 02:04:10|8958.4|8955.6|8960.9|8958.1|8961.4|8958.6|8958.4|8955.6|5
1645149860000|2022-02-18 02:04:20|8961.4|8958.6|8961.4|8958.6|8961.4|8958.6|8960.9|8958.1|1
1645149870000|2022-02-18 02:04:30|8961.9|8959.1|8964.4|8961.6|8964.4|8961.6|8961.9|8959.1|7
1645149880000|2022-02-18 02:04:40|8963.9|8961.1|8963.9|8961.1|8963.9|8961.1|8963.4|8960.6|0
1645149890000|2022-02-18 02:04:50|8963.4|8960.6|8960.9|8958.1|8963.4|8960.6|8960.9|8958.1|6
1645149900000|2022-02-18 02:05:00|8959.9|8957.1|8958.9|8956.1|8960.4|8957.6|8958.9|8956.1|3
1645149910000|2022-02-18 02:05:10|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|0
1645149920000|2022-02-18 02:05:20|8957.9|8955.1|8959.4|8956.6|8959.4|8956.6|8957.4|8954.6|9
1645149930000|2022-02-18 02:05:30|8958.9|8956.1|8958.9|8956.1|8959.4|8956.6|8958.9|8956.1|3
1645149940000|2022-02-18 02:05:40|8959.4|8956.6|8958.9|8956.1|8959.4|8956.6|8958.9|8956.1|0
1645149950000|2022-02-18 02:05:50|||||||||1
1645149960000|2022-02-18 02:06:00|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|0
1645149970000|2022-02-18 02:06:10|8957.4|8954.6|8958.9|8956.1|8958.9|8956.1|8957.4|8954.6|4
1645149980000|2022-02-18 02:06:20|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|3
1645149990000|2022-02-18 02:06:30|8955.9|8953.1|8954.9|8952.1|8955.9|8953.1|8952.9|8950.1|46
1645150000000|2022-02-18 02:06:40|8955.4|8952.6|8953.4|8950.6|8955.4|8952.6|8952.9|8950.1|8
1645150010000|2022-02-18 02:06:50|8950.4|8947.6|8949.9|8947.1|8950.4|8947.6|8946.9|8943|90
1645150020000|2022-02-18 02:07:00|8950|8946|8946.9|8944.1|8950|8946.6|8946.9|8944.1|36
1645150030000|2022-02-18 02:07:10|8945.4|8942.6|8940.9|8938.1|8945.9|8943.1|8940.9|8938.1|40
1645150040000|2022-02-18 02:07:20|8940.4|8937.6|8942.9|8940.1|8942.9|8940.1|8939.9|8937.1|8
1645150050000|2022-02-18 02:07:30|8942.4|8939.6|8941.9|8939.1|8942.9|8940.1|8941.9|8939.1|15
1645150060000|2022-02-18 02:07:40|||||||||1
1645150070000|2022-02-18 02:07:50|||||||||1
1645150080000|2022-02-18 02:08:00|8942.4|8939.6|8940.4|8937.6|8942.4|8939.6|8940.4|8937.6|36
1645150090000|2022-02-18 02:08:10|8939.4|8936.6|8938.4|8935.6|8939.4|8936.6|8938.4|8935.6|20
1645150100000|2022-02-18 02:08:20|8938.9|8936.1|8936.4|8933.6|8938.9|8936.1|8935.9|8933.1|40
1645150110000|2022-02-18 02:08:30|8935.9|8933.1|8935.9|8933.1|8936.9|8934.1|8935.9|8933.1|14
1645150120000|2022-02-18 02:08:40|8936.4|8933.6|8935.9|8933.1|8936.9|8934.1|8935.4|8932.6|8
1645150130000|2022-02-18 02:08:50|8936.4|8933.6|8934.4|8931.6|8936.4|8933.6|8933.4|8930.6|28
1645150140000|2022-02-18 02:09:00|8933.9|8931.1|8934.9|8932.1|8934.9|8932.1|8933.4|8930.6|17
1645150150000|2022-02-18 02:09:10|8935.4|8932.6|8937.4|8934.6|8940.4|8937.6|8935.4|8932.6|36
1645150160000|2022-02-18 02:09:20|8936.9|8934.1|8938.9|8936.1|8939.4|8936.6|8935.9|8933.1|9
1645150170000|2022-02-18 02:09:30|8939.4|8936.6|8941.4|8938.6|8941.4|8938.6|8938.9|8936.1|9
1645150180000|2022-02-18 02:09:40|8940.9|8938.1|8919.9|8917.1|8940.9|8938.1|8915.9|8913|233
1645150190000|2022-02-18 02:09:50|8918.9|8916.1|8920.9|8918.1|8920.9|8918.1|8917.4|8914.6|30
1645150200000|2022-02-18 02:10:00|8921.9|8919.1|8919.4|8916.6|8922.9|8920.1|8918.4|8915.6|55
1645150210000|2022-02-18 02:10:10|8919.9|8917.1|8920.9|8918.1|8921.4|8918.6|8919.4|8916.6|31
1645150220000|2022-02-18 02:10:20|8921|8917|8919.9|8917.1|8922.4|8919.6|8919.9|8916|35
1645150230000|2022-02-18 02:10:30|8919.4|8916.6|8920.4|8917.6|8920.4|8917.6|8918.9|8916.1|6
1645150240000|2022-02-18 02:10:40|8920.9|8918.1|8920.9|8918.1|8921.9|8919.1|8920.9|8918.1|35
1645150250000|2022-02-18 02:10:50|8921.4|8918.6|8924.4|8921.6|8925.4|8922.6|8921.4|8918.6|36
1645150260000|2022-02-18 02:11:00|8923.9|8921.1|8927.9|8925.1|8927.9|8925.1|8923.9|8921.1|16
1645150270000|2022-02-18 02:11:10|8928.9|8926.1|8927.9|8925.1|8929.9|8927.1|8926.9|8924.1|22
1645150280000|2022-02-18 02:11:20|8928.9|8926.1|8929.9|8927.1|8931.4|8928.6|8927.9|8925.1|23
1645150290000|2022-02-18 02:11:30|8929.4|8926.6|8929.9|8927.1|8929.9|8927.1|8928.9|8926.1|5
1645150300000|2022-02-18 02:11:40|8929.4|8926.6|8930.4|8927.6|8930.4|8927.6|8928.9|8926.1|3
1645150310000|2022-02-18 02:11:50|8930.9|8928.1|8930.9|8928.1|8931.4|8928.6|8930.9|8928.1|12
1645150320000|2022-02-18 02:12:00|8932.4|8929.6|8935.9|8933.1|8936.4|8933.6|8932.4|8929.6|86
1645150330000|2022-02-18 02:12:10|8936.4|8933.6|8935.9|8933.1|8936.4|8933.6|8934.9|8932.1|11
1645150340000|2022-02-18 02:12:20|8935.4|8932.6|8932.9|8930.1|8935.4|8932.6|8932.4|8929.6|23
1645150350000|2022-02-18 02:12:30|8932.4|8929.6|8931.9|8929.1|8933.4|8930.6|8931.9|8929.1|15
1645150360000|2022-02-18 02:12:40|8932.4|8929.6|8931.9|8929.1|8932.4|8929.6|8931.9|8929.1|4
1645150370000|2022-02-18 02:12:50|8930.9|8928.1|8929.9|8927.1|8930.9|8928.1|8929.9|8927.1|5
1645150380000|2022-02-18 02:13:00|8929.4|8926.6|8930.4|8927.6|8930.9|8928.1|8928.9|8926.1|26
1645150390000|2022-02-18 02:13:10|8930.9|8928.1|8931.9|8929.1|8931.9|8929.1|8930.9|8928.1|3
1645150400000|2022-02-18 02:13:20|8932.4|8929.6|8931.9|8929.1|8932.9|8930.1|8931.9|8929.1|5
1645150410000|2022-02-18 02:13:30|8930.9|8928.1|8931.9|8929.1|8931.9|8929.1|8930.9|8928.1|10
1645150420000|2022-02-18 02:13:40|8932.9|8930.1|8932.9|8930.1|8932.9|8930.1|8932.9|8930.1|9
1645150430000|2022-02-18 02:13:50|8933.4|8930.6|8935.4|8932.6|8935.4|8932.6|8933.4|8930.6|1
1645150440000|2022-02-18 02:14:00|8935.9|8933.1|8937.4|8934.6|8937.4|8934.6|8934.9|8932.1|11
1645150450000|2022-02-18 02:14:10|8937.9|8935.1|8933.9|8931.1|8937.9|8935.1|8933.9|8931.1|21
1645150460000|2022-02-18 02:14:20|8932.4|8929.6|8933.9|8931.1|8933.9|8931.1|8932.4|8929.6|8
1645150470000|2022-02-18 02:14:30|8934.9|8932.1|8934.9|8932.1|8935.4|8932.6|8933.9|8931.1|13
1645150480000|2022-02-18 02:14:40|8935.4|8932.6|8932.9|8930.1|8935.4|8932.6|8932.9|8930.1|31
1645150490000|2022-02-18 02:14:50|||||||||1
1645150500000|2022-02-18 02:15:00|8933.9|8931.1|8933.9|8931.1|8933.9|8931.1|8933.9|8931.1|1
1645150510000|2022-02-18 02:15:10|8932.9|8930.1|8933.9|8931.1|8933.9|8931.1|8932.9|8930.1|3
1645150520000|2022-02-18 02:15:20|8934.4|8931.6|8934.9|8932.1|8934.9|8932.1|8934.4|8931.6|0
1645150530000|2022-02-18 02:15:30|8935.8|8933|8933.9|8931.1|8935.8|8933|8933.9|8931.1|10
1645150540000|2022-02-18 02:15:40|8934.9|8932.1|8934.3|8931.5|8934.9|8932.1|8934.3|8931.5|0
1645150550000|2022-02-18 02:15:50|8934.8|8932|8934.8|8932|8934.8|8932|8934.8|8932|0
1645150560000|2022-02-18 02:16:00|8934.3|8931.5|8933.8|8931|8934.8|8932|8933.3|8930.5|4
1645150570000|2022-02-18 02:16:10|8934.3|8931.5|8934.3|8931.5|8934.8|8932|8934.3|8931.5|1
1645150580000|2022-02-18 02:16:20|8933.8|8931|8931.8|8929|8934.8|8932|8931.8|8929|29
1645150590000|2022-02-18 02:16:30|8931.3|8928.5|8930.8|8928|8931.3|8928.5|8929.8|8927|9
1645150600000|2022-02-18 02:16:40|8930.3|8927.5|8930.3|8927.5|8930.3|8927.5|8930.3|8927.5|6
1645150610000|2022-02-18 02:16:50|8930.8|8928|8932.3|8929.5|8932.3|8929.5|8930.8|8928|10
1645150620000|2022-02-18 02:17:00|8931.3|8928.5|8931.3|8928.5|8931.8|8929|8931.3|8928.5|7
1645150630000|2022-02-18 02:17:10|8931.8|8929|8930.8|8928|8932.8|8930|8930.8|8928|8
1645150640000|2022-02-18 02:17:20|8929.8|8927|8926.8|8924|8929.8|8927|8926.8|8924|8
1645150650000|2022-02-18 02:17:30|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|7
1645150660000|2022-02-18 02:17:40|8926.3|8923.5|8927.3|8924.5|8927.3|8924.5|8926.3|8923.5|4
1645150670000|2022-02-18 02:17:50|8927.8|8925|8927.8|8925|8928.3|8925.5|8927.3|8924.5|7
1645150680000|2022-02-18 02:18:00|8928.3|8925.5|8928.8|8926|8929.3|8926.5|8927.8|8925|11
1645150690000|2022-02-18 02:18:10|8928.3|8925.5|8927.8|8925|8928.3|8925.5|8926.8|8924|4
1645150700000|2022-02-18 02:18:20|8928.3|8925.5|8927.8|8925|8929.8|8927|8927.3|8924.5|6
1645150710000|2022-02-18 02:18:30|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|3
1645150720000|2022-02-18 02:18:40|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|2
1645150730000|2022-02-18 02:18:50|8926.3|8923.5|8925.8|8923|8926.3|8923.5|8925.8|8923|2
1645150740000|2022-02-18 02:19:00|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|17
1645150750000|2022-02-18 02:19:10|8927.3|8924.5|8928.8|8926|8928.8|8926|8927.3|8924.5|5
1645150760000|2022-02-18 02:19:20|8929.3|8926.5|8928.8|8926|8929.8|8927|8928.8|8926|1
1645150770000|2022-02-18 02:19:30|8929.3|8926.5|8928.8|8926|8929.3|8926.5|8928.8|8926|6
1645150790000|2022-02-18 02:19:50|8929.8|8927|8930.8|8928|8930.8|8928|8929.8|8927|6
1645150800000|2022-02-18 02:20:00|8931.3|8928.5|8929.8|8927|8931.3|8928.5|8929.8|8927|3
1645150810000|2022-02-18 02:20:10|8929.3|8926.5|8926.8|8924|8929.3|8926.5|8926.8|8924|4
1645150820000|2022-02-18 02:20:20|8927.3|8924.5|8927.3|8924.5|8927.3|8924.5|8926.8|8924|0
1645150830000|2022-02-18 02:20:30|8927.8|8925|8927.8|8925|8928.3|8925.5|8927.8|8925|3
1645150840000|2022-02-18 02:20:40|8926.8|8924|8927.8|8925|8928.3|8925.5|8926.8|8924|7
1645150850000|2022-02-18 02:20:50|8927.3|8924.5|8927.8|8925|8928.3|8925.5|8927.3|8924.5|4
1645150860000|2022-02-18 02:21:00|8926.8|8924|8926.8|8924|8926.8|8924|8926.8|8924|22
1645150870000|2022-02-18 02:21:10|8926.3|8923.5|8926.8|8924|8926.8|8924|8926.3|8923.5|4
1645150880000|2022-02-18 02:21:20|8926.3|8923.5|8925.8|8923|8926.3|8923.5|8925.8|8923|4
1645150890000|2022-02-18 02:21:30|8926.8|8924|8926.8|8924|8926.8|8924|8926.8|8924|1
1645150900000|2022-02-18 02:21:40|||||||||2
1645150910000|2022-02-18 02:21:50|8927.3|8924.5|8925.8|8923|8927.8|8925|8925.8|8923|9
1645150920000|2022-02-18 02:22:00|8926.3|8923.5|8926.8|8924|8927.3|8924.5|8925.8|8923|3
1645150930000|2022-02-18 02:22:10|8926.3|8923.5|8926.8|8924|8927.3|8924.5|8926.3|8923.5|6
1645150940000|2022-02-18 02:22:20|8927.8|8925|8927.8|8925|8927.8|8925|8927.8|8925|5
1645150950000|2022-02-18 02:22:30|8927.3|8924.5|8928.3|8925.5|8929.3|8926.5|8927.3|8924.5|3
1645150960000|2022-02-18 02:22:40|8928.8|8926|8928.8|8926|8928.8|8926|8927.3|8924.5|7
1645150970000|2022-02-18 02:22:50|8929.3|8926.5|8927.3|8924.5|8929.8|8927|8926.8|8924|6
1645150980000|2022-02-18 02:23:00|8926.8|8924|8927.3|8924.5|8927.8|8925|8926.8|8924|0
1645150990000|2022-02-18 02:23:10|8926.8|8924|8926.8|8924|8926.8|8924|8926.3|8923.5|2
1645151000000|2022-02-18 02:23:20|8927.3|8924.5|8927.3|8924.5|8927.3|8924.5|8926.8|8924|0
1645151010000|2022-02-18 02:23:30|8926.8|8924|8927.3|8924.5|8927.3|8924.5|8926.3|8923.5|6
1645151020000|2022-02-18 02:23:40|8927.8|8925|8927.8|8925|8927.8|8925|8927.8|8925|2
1645151030000|2022-02-18 02:23:50|8928.3|8925.5|8929.8|8927|8930.3|8927.5|8928.3|8925.5|9
1645151040000|2022-02-18 02:24:00|8929.3|8926.5|8927.8|8925|8929.3|8926.5|8927.8|8925|9
1645151050000|2022-02-18 02:24:10|8928.3|8925.5|8928.8|8926|8929.3|8926.5|8927.8|8925|3
1645151060000|2022-02-18 02:24:20|8929.3|8926.5|8929.8|8927|8929.8|8927|8928.8|8926|1
1645151070000|2022-02-18 02:24:30|||||||||1
1645151090000|2022-02-18 02:24:50|||||||||1
1645151100000|2022-02-18 02:25:00|8929.3|8926.5|8927.8|8925|8929.3|8926.5|8927.8|8925|4
1645151110000|2022-02-18 02:25:10|8927.3|8924.5|8929.8|8927|8929.8|8927|8927.3|8924.5|2
1645151120000|2022-02-18 02:25:20|8929.3|8926.5|8929.3|8926.5|8929.8|8927|8929.3|8926.5|2
1645151130000|2022-02-18 02:25:30|8929.8|8927|8930.3|8927.5|8930.3|8927.5|8929.8|8927|0
1645151140000|2022-02-18 02:25:40|||||||||4
1645151150000|2022-02-18 02:25:50|8930.8|8928|8931.3|8928.5|8931.3|8928.5|8930.8|8928|1
1645151160000|2022-02-18 02:26:00|8932.3|8929.5|8933.3|8930.5|8933.3|8930.5|8932.3|8929.5|18
1645151170000|2022-02-18 02:26:10|8932.8|8930|8934.8|8932|8935.3|8932.5|8932.8|8930|14
1645151180000|2022-02-18 02:26:20|8933.3|8930.5|8930.8|8928|8933.8|8931|8930.8|8928|19
1645151190000|2022-02-18 02:26:30|8931.3|8928.5|8930.8|8928|8931.3|8928.5|8930.8|8928|4
1645151200000|2022-02-18 02:26:40|8930.3|8927.5|8928.8|8926|8930.3|8927.5|8927.8|8925|93
1645151210000|2022-02-18 02:26:50|8928.3|8925.5|8928.3|8925.5|8928.8|8926|8927.8|8925|1
1645151220000|2022-02-18 02:27:00|8926.8|8924|8924.3|8921.5|8926.8|8924|8923.8|8921|45
1645151230000|2022-02-18 02:27:10|8923.8|8921|8923.8|8921|8924.3|8921.5|8922.3|8919.5|35
1645151240000|2022-02-18 02:27:20|8924.3|8921.5|8924.8|8922|8924.8|8922|8923.3|8920.5|8
1645151250000|2022-02-18 02:27:30|8925.3|8922.5|8924.8|8922|8925.3|8922.5|8924.3|8921.5|8
1645151260000|2022-02-18 02:27:40|8925.3|8922.5|8926.8|8924|8927.8|8925|8925.3|8922.5|9
1645151270000|2022-02-18 02:27:50|||||||||1
1645151280000|2022-02-18 02:28:00|8926.3|8923.5|8925.8|8923|8926.3|8923.5|8923.8|8921|28
1645151290000|2022-02-18 02:28:10|8925.3|8922.5|8926.8|8924|8926.8|8924|8925.3|8922.5|1
1645151300000|2022-02-18 02:28:20|8926.3|8923.5|8926.8|8924|8926.8|8924|8925.3|8922.5|6
1645151310000|2022-02-18 02:28:30|8927.8|8925|8926.8|8924|8928.3|8925.5|8926.8|8924|7
1645151320000|2022-02-18 02:28:40|8926.3|8923.5|8927.8|8925|8927.8|8925|8926.3|8923.5|3
1645151330000|2022-02-18 02:28:50|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|3
1645151340000|2022-02-18 02:29:00|8926.3|8923.5|8927.3|8924.5|8927.3|8924.5|8925.3|8922.5|6
1645151350000|2022-02-18 02:29:10|8927.8|8925|8926.8|8924|8927.8|8925|8925.3|8922.5|59
1645151360000|2022-02-18 02:29:20|8927.3|8924.5|8928.3|8925.5|8928.3|8925.5|8927.3|8924.5|7
1645151370000|2022-02-18 02:29:30|8928.8|8926|8926.8|8924|8928.8|8926|8926.8|8924|23
1645151380000|2022-02-18 02:29:40|8927.3|8924.5|8930.3|8927.5|8930.8|8928|8927.3|8924.5|12
1645151390000|2022-02-18 02:29:50|8929.8|8927|8930.3|8927.5|8930.3|8927.5|8929.8|8927|6
1645151400000|2022-02-18 02:30:00|8929.8|8927|8929.3|8926.5|8930.3|8927.5|8928.8|8926|15
1645151410000|2022-02-18 02:30:10|8929.8|8927|8929.8|8927|8930.3|8927.5|8929.3|8926.5|5
1645151420000|2022-02-18 02:30:20|8930.3|8927.5|8930.8|8928|8930.8|8928|8930.3|8927.5|8
1645151430000|2022-02-18 02:30:30|8930.3|8927.5|8930.8|8928|8930.8|8928|8929.8|8927|2
1645151440000|2022-02-18 02:30:40|8931.3|8928.5|8933.3|8930.5|8934.3|8931.5|8931.3|8928.5|28
1645151450000|2022-02-18 02:30:50|8933.8|8931|8933.3|8930.5|8933.8|8931|8931.8|8929|7
1645151460000|2022-02-18 02:31:00|8934.3|8931.5|8932.8|8930|8934.8|8932|8932.8|8930|21
1645151470000|2022-02-18 02:31:10|8933.3|8930.5|8933.8|8931|8934.8|8932|8933.3|8930.5|6
1645151480000|2022-02-18 02:31:20|8933.3|8930.5|8931.8|8929|8933.3|8930.5|8931.8|8929|7
1645151490000|2022-02-18 02:31:30|8932.3|8929.5|8931.3|8928.5|8932.3|8929.5|8930.8|8928|2
1645151500000|2022-02-18 02:31:40|8930.8|8928|8928.8|8926|8930.8|8928|8928.3|8925.5|11
1645151510000|2022-02-18 02:31:50|8929.3|8926.5|8928.8|8926|8929.3|8926.5|8928.8|8926|3
1645151520000|2022-02-18 02:32:00|8929.3|8926.5|8929.3|8926.5|8929.3|8926.5|8928.8|8926|8
1645151530000|2022-02-18 02:32:10|8929.8|8927|8929.8|8927|8929.8|8927|8929.8|8927|1
1645151540000|2022-02-18 02:32:20|8930.3|8927.5|8930.8|8928|8930.8|8928|8930.3|8927.5|6
1645151550000|2022-02-18 02:32:30|8931.3|8928.5|8929.3|8926.5|8931.3|8928.5|8929.3|8926.5|7
1645151560000|2022-02-18 02:32:40|8928.8|8926|8928.8|8926|8928.8|8926|8928.3|8925.5|2
1645151570000|2022-02-18 02:32:50|8928.3|8925.5|8927.3|8924.5|8928.3|8925.5|8927.3|8924.5|18
1645151580000|2022-02-18 02:33:00|8926.8|8924|8926.8|8924|8927.3|8924.5|8926.3|8923.5|4
1645151590000|2022-02-18 02:33:10|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|2
1645151600000|2022-02-18 02:33:20|8925.8|8923|8925.8|8923|8925.8|8923|8925.3|8922.5|5
1645151610000|2022-02-18 02:33:30|8925.3|8922.5|8925.3|8922.5|8925.8|8923|8925.3|8922.5|8
1645151620000|2022-02-18 02:33:40|8924.8|8922|8926.8|8924|8926.8|8924|8924.3|8921.5|3
1645151630000|2022-02-18 02:33:50|8927.3|8924.5|8927.8|8925|8928.3|8925.5|8927.3|8924.5|6
1645151640000|2022-02-18 02:34:00|8928.3|8925.5|8927.8|8925|8929.8|8927|8927.8|8925|5
1645151650000|2022-02-18 02:34:10|8927.3|8924.5|8927.8|8925|8927.8|8925|8927.3|8924.5|2
1645151660000|2022-02-18 02:34:20|8926.8|8924|8928.8|8926|8928.8|8926|8925.8|8923|10
1645151670000|2022-02-18 02:34:30|8929.8|8927|8927.8|8925|8929.8|8927|8927.8|8925|2
1645151680000|2022-02-18 02:34:40|8927.3|8924.5|8926.8|8924|8927.3|8924.5|8926.8|8924|1
1645151690000|2022-02-18 02:34:50|8927.3|8924.5|8927.8|8925|8927.8|8925|8927.3|8924.5|1
1645151700000|2022-02-18 02:35:00|8927.3|8924.5|8926.8|8924|8928.3|8925.5|8926.8|8924|14
1645151710000|2022-02-18 02:35:10|8926.3|8923.5|8925.3|8922.5|8926.8|8924|8924.3|8921.5|8
1645151720000|2022-02-18 02:35:20|8924.8|8922|8924.8|8922|8924.8|8922|8924.3|8921.5|6
1645151730000|2022-02-18 02:35:30|8924.3|8921.5|8924.3|8921.5|8924.8|8922|8923.3|8920.5|10
1645151740000|2022-02-18 02:35:40|8923.8|8921|8924.3|8921.5|8924.3|8921.5|8923.8|8921|1
1645151750000|2022-02-18 02:35:50|8924.8|8922|8923.8|8921|8926.3|8923.5|8923.3|8920.5|17
1645151760000|2022-02-18 02:36:00|8924.3|8921.5|8923.8|8921|8924.3|8921.5|8922.8|8920|18
1645151770000|2022-02-18 02:36:10|8922.3|8919.5|8920.8|8918|8922.3|8919.5|8919.3|8916.5|30
1645151780000|2022-02-18 02:36:20|8919.3|8916.5|8919.3|8916.5|8920.3|8917.5|8918.3|8915.5|37
1645151790000|2022-02-18 02:36:30|8919.8|8917|8920.8|8918|8921.3|8918.5|8919.8|8917|9
1645151800000|2022-02-18 02:36:40|8921.3|8918.5|8920.8|8918|8921.3|8918.5|8920.8|8918|0
1645151810000|2022-02-18 02:36:50|8920.3|8917.5|8921.3|8918.5|8921.3|8918.5|8920.3|8917.5|4
1645151820000|2022-02-18 02:37:00|8920.8|8918|8921.3|8918.5|8921.8|8919|8920.8|8918|7
1645151830000|2022-02-18 02:37:10|8921.8|8919|8920.3|8917.5|8922.8|8920|8920.3|8917.5|13
1645151840000|2022-02-18 02:37:20|8919.8|8917|8919.3|8916.5|8920.8|8918|8919.3|8916.5|9
1645151850000|2022-02-18 02:37:30|8918.8|8916|8918.8|8916|8918.8|8916|8918.8|8916|1
1645151860000|2022-02-18 02:37:40|8919.8|8917|8921.3|8918.5|8921.3|8918.5|8919.8|8917|13
1645151870000|2022-02-18 02:37:50|8920.8|8918|8921.8|8919|8922.3|8919.5|8920.8|8918|2
1645151880000|2022-02-18 02:38:00|8922.3|8919.5|8921.8|8919|8922.3|8919.5|8921.8|8919|2
1645151890000|2022-02-18 02:38:10|8920.8|8918|8919.8|8917|8920.8|8918|8919.8|8917|2
1645151900000|2022-02-18 02:38:20|8919.3|8916.5|8919.3|8916.5|8920.8|8918|8918.8|8916|16
1645151910000|2022-02-18 02:38:30|8919.8|8917|8917.3|8914.5|8919.8|8917|8916.8|8914|19
1645151920000|2022-02-18 02:38:40|8915.8|8913|8916.8|8914|8919.8|8917|8915.8|8913|51
1645151930000|2022-02-18 02:38:50|8916.3|8913.5|8916.8|8914|8917.8|8915|8916.3|8913.5|7
1645151940000|2022-02-18 02:39:00|8917.3|8914.5|8917.8|8915|8918.8|8916|8916.8|8914|16
1645151950000|2022-02-18 02:39:10|8918.8|8916|8918.8|8916|8919.3|8916.5|8918.3|8915.5|8
1645151960000|2022-02-18 02:39:20|8917.8|8915|8914.3|8911.5|8918.3|8915.5|8914.3|8911.5|48
1645151970000|2022-02-18 02:39:30|8914.8|8912|8914.8|8912|8915.3|8912.5|8914.3|8911.5|20
1645151980000|2022-02-18 02:39:40|8915.3|8912.5|8914.8|8912|8915.3|8912.5|8914.3|8911.5|6
1645151990000|2022-02-18 02:39:50|8914.3|8911.5|8914.8|8912|8915.3|8912.5|8913.3|8910.5|23
1645152000000|2022-02-18 02:40:00|8914.3|8911.5|8915.8|8913|8915.8|8913|8914.3|8911.5|8
1645152010000|2022-02-18 02:40:10|8915.3|8912.5|8916.3|8913.5|8916.3|8913.5|8915.3|8912.5|5
1645152020000|2022-02-18 02:40:20|8915.8|8913|8913.8|8911|8918.3|8915.5|8913.8|8911|52
1645152030000|2022-02-18 02:40:30|8912.3|8909.5|8912.3|8909.5|8914.3|8911.5|8911.3|8908.5|81
1645152040000|2022-02-18 02:40:40|8912.2|8909.4|8912.2|8909.4|8912.2|8909.4|8911.3|8908.5|20
1645152050000|2022-02-18 02:40:50|8911.8|8909|8912.7|8909.9|8913.2|8910.4|8911.3|8908.5|44
1645152060000|2022-02-18 02:41:00|8912.3|8909.5|8911.7|8908.9|8913.2|8910.4|8911.2|8908.4|70
1645152070000|2022-02-18 02:41:10|8911.2|8908.4|8911.2|8908.4|8911.7|8908.9|8910.2|8907.4|28
1645152080000|2022-02-18 02:41:20|8910.8|8908|8911.2|8908.4|8911.7|8908.9|8910.2|8907.4|64
1645152090000|2022-02-18 02:41:30|8911.7|8908.9|8911.7|8908.9|8911.7|8908.9|8910.2|8907.4|17
1645152100000|2022-02-18 02:41:40|8913.2|8910.4|8913.7|8910.9|8914.2|8911.4|8913.2|8910.4|31
1645152110000|2022-02-18 02:41:50|8913.2|8910.4|8913.7|8910.9|8914.2|8911.4|8912.2|8909.4|20
1645152120000|2022-02-18 02:42:00|8913.2|8910.4|8914.7|8911.9|8915.2|8912.4|8913.2|8910.4|29
1645152130000|2022-02-18 02:42:10|8915.2|8912.4|8917.2|8914.4|8918.2|8915.4|8915.2|8912.4|40
1645152140000|2022-02-18 02:42:20|8916.7|8913.9|8917.2|8914.4|8917.2|8914.4|8916.2|8913.4|11
1645152150000|2022-02-18 02:42:30|8917.7|8914.9|8918.7|8915.9|8919.2|8916.4|8917.7|8914.9|10
1645152160000|2022-02-18 02:42:40|8918.2|8915.4|8917.7|8914.9|8918.2|8915.4|8916.2|8913.4|13
1645152170000|2022-02-18 02:42:50|8918.2|8915.4|8916.7|8913.9|8918.2|8915.4|8916.7|8913.9|2
1645152180000|2022-02-18 02:43:00|8916.2|8913.4|8915.2|8912.4|8916.2|8913.4|8914.2|8911.4|26
1645152190000|2022-02-18 02:43:10|8914.2|8911.4|8916.7|8913.9|8916.7|8913.9|8914.2|8911.4|14
1645152200000|2022-02-18 02:43:20|||||||||1
1645152210000|2022-02-18 02:43:30|8916.2|8913.4|8915.2|8912.4|8916.2|8913.4|8915.2|8912.4|9
1645152220000|2022-02-18 02:43:40|8916.2|8913.4|8917.2|8914.4|8918.2|8915.4|8915.7|8912.9|25
1645152230000|2022-02-18 02:43:50|8918.2|8915.4|8920.2|8917.4|8920.2|8917.4|8917.7|8914.9|25
1645152240000|2022-02-18 02:44:00|8919.7|8916.9|8920.2|8917.4|8920.2|8917.4|8919.7|8916.9|33
1645152250000|2022-02-18 02:44:10|8919.7|8916.9|8920.7|8917.9|8920.7|8917.9|8918.2|8915.4|20
1645152260000|2022-02-18 02:44:20|8921.2|8918.4|8921.2|8918.4|8921.7|8918.9|8920.7|8917.9|10
1645152270000|2022-02-18 02:44:30|8920.7|8917.9|8920.7|8917.9|8921.2|8918.4|8920.2|8917.4|9
1645152280000|2022-02-18 02:44:40|8920.2|8917.4|8920.7|8917.9|8920.7|8917.9|8920.2|8917.4|2
1645152290000|2022-02-18 02:44:50|8920.2|8917.4|8920.7|8917.9|8920.7|8917.9|8920.2|8917.4|3
1645152330000|2022-02-18 02:45:30|8920.2|8917.4|8921.2|8918.4|8922.2|8919.4|8920.2|8917.4|13
1645152340000|2022-02-18 02:45:40|8921.7|8918.9|8923.2|8920.4|8923.2|8920.4|8921.2|8918.4|29
1645152350000|2022-02-18 02:45:50|8925.2|8922.4|8923.2|8920.4|8925.2|8922.4|8923.2|8920.4|31
1645152360000|2022-02-18 02:46:00|8924.7|8921.9|8925.2|8922.4|8926.2|8923.4|8924.2|8921.4|38
1645152370000|2022-02-18 02:46:10|8924.7|8921.9|8925.2|8922.4|8925.7|8922.9|8924.2|8921.4|17
1645152380000|2022-02-18 02:46:20|8924.7|8921.9|8925.2|8922.4|8925.2|8922.4|8924.2|8921.4|11
1645152390000|2022-02-18 02:46:30|8925.7|8922.9|8925.7|8922.9|8926.2|8923.4|8925.2|8922.4|5
1645152400000|2022-02-18 02:46:40|8925.2|8922.4|8925.7|8922.9|8925.7|8922.9|8923.7|8920.9|19
1645152410000|2022-02-18 02:46:50|8926.2|8923.4|8928.2|8925.4|8928.2|8925.4|8926.2|8923.4|45
1645152420000|2022-02-18 02:47:00|8928.7|8925.9|8929.2|8926.4|8929.2|8926.4|8928.7|8925.9|8
1645152430000|2022-02-18 02:47:10|8930.2|8927.4|8930.7|8927.9|8933.2|8930.4|8929.7|8926.9|68
1645152440000|2022-02-18 02:47:20|8931.2|8928.4|8930.2|8927.4|8931.2|8928.4|8929.2|8926.4|24
1645152450000|2022-02-18 02:47:30|8929.7|8926.9|8931.2|8928.4|8931.2|8928.4|8928.7|8925.9|14
1645152460000|2022-02-18 02:47:40|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|8930.7|8927.9|4
1645152470000|2022-02-18 02:47:50|8929.7|8926.9|8929.2|8926.4|8929.7|8926.9|8928.2|8925.4|25
1645152480000|2022-02-18 02:48:00|8929.7|8926.9|8927.7|8924.9|8929.7|8926.9|8926.7|8923.9|20
1645152490000|2022-02-18 02:48:10|8927.2|8924.4|8925.7|8922.9|8927.7|8924.9|8925.7|8922.9|12
1645152500000|2022-02-18 02:48:20|8925.2|8922.4|8925.2|8922.4|8926.2|8923.4|8925.2|8922.4|4
1645152510000|2022-02-18 02:48:30|8925.7|8922.9|8925.7|8922.9|8926.2|8923.4|8925.7|8922.9|8
1645152520000|2022-02-18 02:48:40|8925.2|8922.4|8925.7|8922.9|8926.2|8923.4|8925.2|8922.4|1
1645152530000|2022-02-18 02:48:50|8925.2|8922.4|8925.7|8922.9|8925.7|8922.9|8925.2|8922.4|3
1645152540000|2022-02-18 02:49:00|8926.2|8923.4|8928.7|8925.9|8929.2|8926.4|8925.7|8922.9|8
1645152550000|2022-02-18 02:49:10|8929.2|8926.4|8929.2|8926.4|8929.7|8926.9|8929.2|8926.4|1
1645152560000|2022-02-18 02:49:20|8928.7|8925.9|8927.7|8924.9|8928.7|8925.9|8927.7|8924.9|3
1645152570000|2022-02-18 02:49:30|8927.2|8924.4|8926.7|8923.9|8927.2|8924.4|8926.7|8923.9|3
1645152580000|2022-02-18 02:49:40|8927.2|8924.4|8927.7|8924.9|8927.7|8924.9|8927.2|8924.4|0
1645152590000|2022-02-18 02:49:50|8927.2|8924.4|8926.7|8923.9|8927.7|8924.9|8925.2|8922.4|10
1645152600000|2022-02-18 02:50:00|8927.2|8924.4|8926.7|8923.9|8927.2|8924.4|8926.2|8923.4|1
1645152610000|2022-02-18 02:50:10|8927.2|8924.4|8927.2|8924.4|8929.7|8926.9|8927.2|8924.4|21
1645152620000|2022-02-18 02:50:20|8928.2|8925.4|8927.7|8924.9|8928.2|8925.4|8927.7|8924.9|7
1645152630000|2022-02-18 02:50:30|8927.2|8924.4|8927.7|8924.9|8927.7|8924.9|8927.2|8924.4|4
1645152640000|2022-02-18 02:50:40|8928.2|8925.4|8929.7|8926.9|8929.7|8926.9|8928.2|8925.4|3
1645152650000|2022-02-18 02:50:50|8929.2|8926.4|8929.7|8926.9|8930.2|8927.4|8928.7|8925.9|5
1645152660000|2022-02-18 02:51:00|8930.2|8927.4|8929.7|8926.9|8930.2|8927.4|8929.7|8926.9|2
1645152670000|2022-02-18 02:51:10|8929.2|8926.4|8927.2|8924.4|8929.2|8926.4|8926.7|8923.9|9
1645152680000|2022-02-18 02:51:20|8933.7|8930.9|8938.2|8935.4|8938.7|8935.9|8933.7|8930.9|100
1645152690000|2022-02-18 02:51:30|8937.7|8934.9|8936.7|8933.9|8938.2|8935.4|8936.2|8933.4|32
1645152700000|2022-02-18 02:51:40|8937.7|8934.9|8938.7|8935.9|8939.2|8936.4|8937.7|8934.9|28
1645152710000|2022-02-18 02:51:50|8938.2|8935.4|8937.2|8934.4|8938.2|8935.4|8937.2|8934.4|6
1645152720000|2022-02-18 02:52:00|8936.7|8933.9|8935.7|8932.9|8936.7|8933.9|8935.7|8932.9|1
1645152730000|2022-02-18 02:52:10|8935.2|8932.4|8936.7|8933.9|8936.7|8933.9|8935.2|8932.4|9
1645152740000|2022-02-18 02:52:20|8936.2|8933.4|8937.2|8934.4|8937.7|8934.9|8936.2|8933.4|29
1645152750000|2022-02-18 02:52:30|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|10
1645152760000|2022-02-18 02:52:40|8936.2|8933.4|8939.2|8936.4|8939.2|8936.4|8936.2|8933.4|12
1645152770000|2022-02-18 02:52:50|8938.7|8935.9|8937.7|8934.9|8938.7|8935.9|8937.7|8934.9|3
1645152780000|2022-02-18 02:53:00|8938.2|8935.4|8938.2|8935.4|8938.2|8935.4|8937.7|8934.9|4
1645152790000|2022-02-18 02:53:10|8937.7|8934.9|8938.2|8935.4|8938.2|8935.4|8937.7|8934.9|1
1645152800000|2022-02-18 02:53:20|8937.7|8934.9|8937.2|8934.4|8937.7|8934.9|8937.2|8934.4|2
1645152810000|2022-02-18 02:53:30|8937.7|8934.9|8937.7|8934.9|8938.2|8935.4|8936.7|8933.9|13
1645152820000|2022-02-18 02:53:40|8938.2|8935.4|8939.7|8936.9|8940.7|8937.9|8938.2|8935.4|16
1645152830000|2022-02-18 02:53:50|8939.2|8936.4|8939.7|8936.9|8939.7|8936.9|8938.7|8935.9|3
1645152840000|2022-02-18 02:54:00|8939.2|8936.4|8938.2|8935.4|8939.2|8936.4|8938.2|8935.4|6
1645152850000|2022-02-18 02:54:10|8936.7|8933.9|8937.7|8934.9|8937.7|8934.9|8936.2|8933.4|17
1645152860000|2022-02-18 02:54:20|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|2
1645152870000|2022-02-18 02:54:30|8938.2|8935.4|8938.7|8935.9|8938.7|8935.9|8938.2|8935.4|1
1645152880000|2022-02-18 02:54:40|8939.2|8936.4|8940.2|8937.4|8941.2|8938.4|8939.2|8936.4|15
1645152890000|2022-02-18 02:54:50|8940.7|8937.9|8941.2|8938.4|8941.2|8938.4|8940.7|8937.9|3
1645152900000|2022-02-18 02:55:00|8940.2|8937.4|8940.7|8937.9|8941.7|8938.9|8940.2|8937.4|10
1645152910000|2022-02-18 02:55:10|8940.2|8937.4|8940.7|8937.9|8940.7|8937.9|8940.2|8937.4|3
1645152920000|2022-02-18 02:55:20|8941.2|8938.4|8941.7|8938.9|8941.7|8938.9|8940.7|8937.9|7
1645152930000|2022-02-18 02:55:30|8941.2|8938.4|8941.7|8938.9|8941.7|8938.9|8941.2|8938.4|3
1645152940000|2022-02-18 02:55:40|8942.2|8939.4|8943.7|8940.9|8944.2|8941.4|8942.2|8939.4|20
1645152950000|2022-02-18 02:55:50|8943.2|8940.4|8943.2|8940.4|8943.7|8940.9|8942.7|8939.9|2
1645152960000|2022-02-18 02:56:00|8944.7|8941.9|8942.2|8939.4|8944.7|8941.9|8942.2|8939.4|14
1645152970000|2022-02-18 02:56:10|8942.7|8939.9|8942.7|8939.9|8942.7|8939.9|8942.2|8939.4|6
1645152980000|2022-02-18 02:56:20|8943.2|8940.4|8941.2|8938.4|8943.2|8940.4|8940.2|8937.4|8
1645152990000|2022-02-18 02:56:30|8941.7|8938.9|8940.7|8937.9|8941.7|8938.9|8940.2|8937.4|12
1645153000000|2022-02-18 02:56:40|8940.2|8937.4|8941.7|8938.9|8942.2|8939.4|8939.2|8936.4|22
1645153010000|2022-02-18 02:56:50|8942.2|8939.4|8941.2|8938.4|8942.2|8939.4|8941.2|8938.4|5
1645153020000|2022-02-18 02:57:00|8941.7|8938.9|8943.2|8940.4|8944.2|8941.4|8941.7|8938.9|32
1645153030000|2022-02-18 02:57:10|8943.7|8940.9|8941.7|8938.9|8943.7|8940.9|8941.7|8938.9|13
1645153040000|2022-02-18 02:57:20|8942.2|8939.4|8944.7|8941.9|8944.7|8941.9|8941.7|8938.9|12
1645153050000|2022-02-18 02:57:30|8945.2|8942.4|8942.7|8939.9|8946.7|8943.9|8942.7|8939.9|46
1645153060000|2022-02-18 02:57:40|8943.2|8940.4|8942.7|8939.9|8943.7|8940.9|8942.7|8939.9|4
1645153070000|2022-02-18 02:57:50|8942.2|8939.4|8941.7|8938.9|8942.2|8939.4|8941.7|8938.9|10
1645153080000|2022-02-18 02:58:00|8942.2|8939.4|8947.2|8944.4|8948.2|8945.4|8942.2|8939.4|78
1645153090000|2022-02-18 02:58:10|8947.7|8944.9|8946.7|8943.9|8948.2|8945.4|8945.2|8942.4|56
1645153100000|2022-02-18 02:58:20|8946.2|8943.4|8945.7|8942.9|8948.7|8945.9|8945.7|8942.9|17
1645153110000|2022-02-18 02:58:30|8945.2|8942.4|8944.7|8941.9|8946.2|8943.4|8944.7|8941.9|9
1645153120000|2022-02-18 02:58:40|8945.2|8942.4|8946.7|8943.9|8946.7|8943.9|8945.2|8942.4|18
1645153130000|2022-02-18 02:58:50|8946.8|8942.8|8945.7|8942.9|8946.8|8943.4|8944.2|8941.4|6
1645153140000|2022-02-18 02:59:00|8944.7|8941.9|8943.7|8940.9|8945.2|8942.4|8942.7|8939.9|24
1645153150000|2022-02-18 02:59:10|8944.2|8941.4|8941.7|8938.9|8944.2|8941.4|8938.7|8935.9|40
1645153160000|2022-02-18 02:59:20|8942.2|8939.4|8942.2|8939.4|8942.2|8939.4|8940.7|8937.9|7
1645153170000|2022-02-18 02:59:30|8941.7|8938.9|8939.7|8936.9|8942.2|8939.4|8939.2|8936.4|18
1645153180000|2022-02-18 02:59:40|8940.2|8937.4|8941.7|8938.9|8942.2|8939.4|8939.2|8936.4|25
1645153190000|2022-02-18 02:59:50|8941.2|8938.4|8941.2|8938.4|8941.2|8938.4|8940.7|8937.9|1
1645153200000|2022-02-18 03:00:00|8940.7|8937.9|8944.7|8941.9|8946.2|8943.4|8940.7|8937.9|33
1645153210000|2022-02-18 03:00:10|8944.8|8940.8|8942.7|8939.9|8944.8|8940.9|8942.2|8939.4|16
1645153220000|2022-02-18 03:00:20|8941.2|8938.4|8942.7|8939.9|8942.7|8939.9|8941.2|8938.4|2
1645153230000|2022-02-18 03:00:30|8942.2|8939.4|8941.7|8938.9|8942.2|8939.4|8941.7|8938.9|4
1645153240000|2022-02-18 03:00:40|8941.2|8938.4|8939.2|8936.4|8941.2|8938.4|8939.2|8936.4|8
1645153250000|2022-02-18 03:00:50|8939.7|8936.9|8939.7|8936.9|8940.2|8937.4|8939.7|8936.9|5
1645153260000|2022-02-18 03:01:00|8940.2|8937.4|8939.7|8936.9|8940.2|8937.4|8938.7|8935.9|19
1645153270000|2022-02-18 03:01:10|8939.2|8936.4|8939.2|8936.4|8939.2|8936.4|8939.2|8936.4|1
1645153280000|2022-02-18 03:01:20|8938.2|8935.4|8936.7|8933.9|8938.2|8935.4|8936.7|8933.9|13
1645153290000|2022-02-18 03:01:30|8936.2|8933.4|8934.2|8931.4|8937.2|8934.4|8933.7|8930.9|11
1645153300000|2022-02-18 03:01:40|8933.7|8930.9|8936.7|8933.9|8936.7|8933.9|8933.7|8930.9|18
1645153310000|2022-02-18 03:01:50|8937.2|8934.4|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|2
1645153320000|2022-02-18 03:02:00|8937.2|8934.4|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|2
1645153330000|2022-02-18 03:02:10|8937.7|8934.9|8938.7|8935.9|8938.7|8935.9|8937.7|8934.9|9
1645153340000|2022-02-18 03:02:20|8939.2|8936.4|8937.7|8934.9|8939.2|8936.4|8937.7|8934.9|4
1645153350000|2022-02-18 03:02:30|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|8936.7|8933.9|0
1645153360000|2022-02-18 03:02:40|8936.7|8933.9|8936.2|8933.4|8936.7|8933.9|8936.2|8933.4|0
1645153370000|2022-02-18 03:02:50|8935.7|8932.9|8936.7|8933.9|8937.2|8934.4|8935.7|8932.9|6
1645153380000|2022-02-18 03:03:00|8937.2|8934.4|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|7
1645153390000|2022-02-18 03:03:10|8936.2|8933.4|8936.7|8933.9|8936.7|8933.9|8936.2|8933.4|3
1645153400000|2022-02-18 03:03:20|8938.7|8935.9|8938.7|8935.9|8939.2|8936.4|8937.7|8934.9|20
1645153410000|2022-02-18 03:03:30|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|8937.2|8934.4|2
1645153420000|2022-02-18 03:03:40|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|15
1645153430000|2022-02-18 03:03:50|8935.2|8932.4|8935.7|8932.9|8935.7|8932.9|8934.7|8931.9|13
1645153440000|2022-02-18 03:04:00|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|8935.7|8932.9|2
1645153450000|2022-02-18 03:04:10|8936.7|8933.9|8936.7|8933.9|8938.2|8935.4|8936.7|8933.9|16
1645153460000|2022-02-18 03:04:20|8937.2|8934.4|8937.7|8934.9|8937.7|8934.9|8937.2|8934.4|1
1645153470000|2022-02-18 03:04:30|8937.6|8934.8|8937.7|8934.9|8937.7|8934.9|8937.6|8934.8|2
1645153480000|2022-02-18 03:04:40|8937.6|8934.8|8936.7|8933.9|8937.6|8934.8|8936.7|8933.9|1
1645153490000|2022-02-18 03:04:50|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|0
1645153500000|2022-02-18 03:05:00|8936.7|8933.9|8936.7|8933.9|8937.1|8934.3|8936.1|8933.3|4
1645153510000|2022-02-18 03:05:10|8936.2|8933.4|8937.6|8934.8|8937.6|8934.8|8936.1|8933.3|5
1645153520000|2022-02-18 03:05:20|8938.1|8935.3|8937.6|8934.8|8938.1|8935.3|8937.1|8934.3|3
1645153530000|2022-02-18 03:05:30|8937.1|8934.3|8938.1|8935.3|8938.1|8935.3|8937.1|8934.3|1
1645153540000|2022-02-18 03:05:40|8937.6|8934.8|8940.6|8937.8|8940.6|8937.8|8937.6|8934.8|7
1645153550000|2022-02-18 03:05:50|8940.1|8937.3|8939.6|8936.8|8940.6|8937.8|8939.6|8936.8|7
1645153560000|2022-02-18 03:06:00|8938.6|8935.8|8936.6|8933.8|8938.6|8935.8|8936.6|8933.8|5
1645153570000|2022-02-18 03:06:10|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|0
1645153580000|2022-02-18 03:06:20|8937.1|8934.3|8936.6|8933.8|8937.1|8934.3|8936.6|8933.8|4
1645153590000|2022-02-18 03:06:30|8935.6|8932.8|8934.1|8931.3|8935.6|8932.8|8934.1|8931.3|6
1645153600000|2022-02-18 03:06:40|8933.6|8930.8|8936.6|8933.8|8937.1|8934.3|8933.6|8930.8|9
1645153610000|2022-02-18 03:06:50|8936.1|8933.3|8935.6|8932.8|8937.1|8934.3|8935.6|8932.8|5
1645153620000|2022-02-18 03:07:00|8935.1|8932.3|8935.6|8932.8|8935.6|8932.8|8935.1|8932.3|3
1645153630000|2022-02-18 03:07:10|8936.1|8933.3|8937.1|8934.3|8937.1|8934.3|8936.1|8933.3|2
1645153650000|2022-02-18 03:07:30|8937.6|8934.8|8937.6|8934.8|8939.6|8936.8|8937.6|8934.8|10
1645153660000|2022-02-18 03:07:40|8937.1|8934.3|8938.6|8935.8|8938.6|8935.8|8937.1|8934.3|10
1645153670000|2022-02-18 03:07:50|8939.1|8936.3|8940.6|8937.8|8940.6|8937.8|8939.1|8936.3|10
1645153680000|2022-02-18 03:08:00|8940.1|8937.3|8940.1|8937.3|8940.1|8937.3|8940.1|8937.3|0
1645153690000|2022-02-18 03:08:10|8939.6|8936.8|8940.6|8937.8|8940.6|8937.8|8939.6|8936.8|7
1645153710000|2022-02-18 03:08:30|8941.1|8938.3|8941.6|8938.8|8942.6|8939.8|8941.1|8938.3|20
1645153720000|2022-02-18 03:08:40|8942.1|8939.3|8941.6|8938.8|8942.1|8939.3|8941.6|8938.8|21
1645153730000|2022-02-18 03:08:50|8942.1|8939.3|8941.6|8938.8|8942.1|8939.3|8941.1|8938.3|10
1645153740000|2022-02-18 03:09:00|8941.1|8938.3|8942.1|8939.3|8942.1|8939.3|8941.1|8938.3|3
1645153760000|2022-02-18 03:09:20|8943.6|8940.8|8944.6|8941.8|8945.1|8942.3|8943.6|8940.8|15
1645153770000|2022-02-18 03:09:30|8945.1|8942.3|8945.1|8942.3|8946.6|8943.8|8945.1|8942.3|25
1645153780000|2022-02-18 03:09:40|8944.1|8941.3|8945.6|8942.8|8946.1|8943.3|8944.1|8941.3|12
1645153790000|2022-02-18 03:09:50|8947.1|8944.3|8946.6|8943.8|8947.1|8944.3|8946.1|8943.3|19
1645153800000|2022-02-18 03:10:00|8947.1|8944.3|8946.6|8943.8|8947.1|8944.3|8946.1|8943.3|7
1645153810000|2022-02-18 03:10:10|8946.1|8943.3|8946.1|8943.3|8946.6|8943.8|8946.1|8943.3|2
1645153820000|2022-02-18 03:10:20|8946.6|8943.8|8949.1|8946.3|8949.1|8946.3|8946.6|8943.8|19
1645153830000|2022-02-18 03:10:30|8948.6|8945.8|8950.1|8947.3|8950.1|8947.3|8948.1|8945.3|22
1645153840000|2022-02-18 03:10:40|8950.6|8947.8|8951.1|8948.3|8951.6|8948.8|8950.1|8947.3|13
1645153850000|2022-02-18 03:10:50|8950.1|8947.3|8949.6|8946.8|8950.1|8947.3|8949.1|8946.3|11
1645153860000|2022-02-18 03:11:00|8949.1|8946.3|8948.1|8945.3|8949.1|8946.3|8947.6|8944.8|9
1645153870000|2022-02-18 03:11:10|8947.6|8944.8|8948.1|8945.3|8948.1|8945.3|8947.6|8944.8|6
1645153880000|2022-02-18 03:11:20|8947.6|8944.8|8948.6|8945.8|8949.6|8946.8|8947.6|8944.8|10
1645153890000|2022-02-18 03:11:30|8948.1|8945.3|8948.1|8945.3|8948.1|8945.3|8947.6|8944.8|0
1645153900000|2022-02-18 03:11:40|8947.6|8944.8|8947.6|8944.8|8948.1|8945.3|8947.6|8944.8|3
1645153910000|2022-02-18 03:11:50|8947.1|8944.3|8948.6|8945.8|8949.6|8946.8|8947.1|8944.3|27
1645153920000|2022-02-18 03:12:00|8949.1|8946.3|8948.1|8945.3|8949.1|8946.3|8947.6|8944.8|14
1645153930000|2022-02-18 03:12:10|8947.1|8944.3|8946.6|8943.8|8947.1|8944.3|8946.6|8943.8|5
1645153940000|2022-02-18 03:12:20|8946.1|8943.3|8946.6|8943.8|8946.6|8943.8|8945.1|8942.3|16
1645153950000|2022-02-18 03:12:30|8946.1|8943.3|8944.6|8941.8|8946.1|8943.3|8944.6|8941.8|13
1645153960000|2022-02-18 03:12:40|8944.1|8941.3|8945.6|8942.8|8945.6|8942.8|8944.1|8941.3|9
1645153970000|2022-02-18 03:12:50|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|0
1645153980000|2022-02-18 03:13:00|8944.6|8941.8|8944.6|8941.8|8944.6|8941.8|8944.6|8941.8|2
1645153990000|2022-02-18 03:13:10|8945.1|8942.3|8944.1|8941.3|8945.1|8942.3|8944.1|8941.3|10
1645154000000|2022-02-18 03:13:20|||||||||6
1645154010000|2022-02-18 03:13:30|8944.6|8941.8|8945.1|8942.3|8945.1|8942.3|8944.6|8941.8|8
1645154020000|2022-02-18 03:13:40|8944.1|8941.3|8943.6|8940.8|8944.1|8941.3|8943.1|8940.3|13
1645154030000|2022-02-18 03:13:50|8944.1|8941.3|8945.1|8942.3|8945.1|8942.3|8943.1|8940.3|18
1645154040000|2022-02-18 03:14:00|8944.6|8941.8|8944.6|8941.8|8945.1|8942.3|8944.1|8941.3|11
1645154050000|2022-02-18 03:14:10|8944.1|8941.3|8943.6|8940.8|8944.1|8941.3|8943.1|8940.3|3
1645154060000|2022-02-18 03:14:20|8944.1|8941.3|8944.1|8941.3|8944.1|8941.3|8944.1|8941.3|2
1645154070000|2022-02-18 03:14:30|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|11
1645154080000|2022-02-18 03:14:40|8946.6|8943.8|8946.1|8943.3|8946.6|8943.8|8945.6|8942.8|27
1645154090000|2022-02-18 03:14:50|8946.6|8943.8|8946.6|8943.8|8947.1|8944.3|8946.6|8943.8|3
1645154100000|2022-02-18 03:15:00|8947.1|8944.3|8948.1|8945.3|8949.6|8946.8|8947.1|8944.3|12
1645154110000|2022-02-18 03:15:10|8947.6|8944.8|8946.1|8943.3|8947.6|8944.8|8946.1|8943.3|3
1645154120000|2022-02-18 03:15:20|8946.6|8943.8|8945.1|8942.3|8947.1|8944.3|8945.1|8942.3|9
1645154130000|2022-02-18 03:15:30|8944.6|8941.8|8944.6|8941.8|8945.1|8942.3|8944.6|8941.8|12
1645154140000|2022-02-18 03:15:40|8944.1|8941.3|8943.6|8940.8|8944.1|8941.3|8943.1|8940.3|11
1645154160000|2022-02-18 03:16:00|8943.1|8940.3|8944.6|8941.8|8944.6|8941.8|8943.1|8940.3|14
1645154170000|2022-02-18 03:16:10|8945.1|8942.3|8944.1|8941.3|8945.1|8942.3|8944.1|8941.3|6
1645154180000|2022-02-18 03:16:20|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|2
1645154190000|2022-02-18 03:16:30|8944.6|8941.8|8944.6|8941.8|8944.6|8941.8|8944.1|8941.3|1
1645154200000|2022-02-18 03:16:40|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|4
1645154210000|2022-02-18 03:16:50|8944.6|8941.8|8945.1|8942.3|8945.1|8942.3|8944.6|8941.8|7
1645154220000|2022-02-18 03:17:00|8945.6|8942.8|8946.1|8943.3|8946.6|8943.8|8945.6|8942.8|4
1645154230000|2022-02-18 03:17:10|8946.6|8943.8|8947.6|8944.8|8947.6|8944.8|8946.6|8943.8|5
1645154240000|2022-02-18 03:17:20|8947.1|8944.3|8948.1|8945.3|8948.1|8945.3|8947.1|8944.3|2
1645154250000|2022-02-18 03:17:30|8948.6|8945.8|8948.1|8945.3|8949.1|8946.3|8948.1|8945.3|6
1645154260000|2022-02-18 03:17:40|8948.6|8945.8|8949.1|8946.3|8949.1|8946.3|8948.6|8945.8|4
1645154270000|2022-02-18 03:17:50|8949.6|8946.8|8949.6|8946.8|8949.6|8946.8|8949.6|8946.8|5
1645154280000|2022-02-18 03:18:00|8949.1|8946.3|8949.1|8946.3|8949.1|8946.3|8949.1|8946.3|1
1645154290000|2022-02-18 03:18:10|8949.6|8946.8|8950.1|8947.3|8950.1|8947.3|8949.6|8946.8|8
1645154300000|2022-02-18 03:18:20|8949.6|8946.8|8949.1|8946.3|8950.1|8947.3|8949.1|8946.3|12
1645154310000|2022-02-18 03:18:30|8949.6|8946.8|8947.6|8944.8|8949.6|8946.8|8947.1|8944.3|7
1645154320000|2022-02-18 03:18:40|8947.1|8944.3|8947.1|8944.3|8947.6|8944.8|8947.1|8944.3|2
1645154330000|2022-02-18 03:18:50|8946.6|8943.8|8947.1|8944.3|8947.1|8944.3|8946.1|8943.3|12
1645154340000|2022-02-18 03:19:00|8947.6|8944.8|8949.1|8946.3|8949.6|8946.8|8947.6|8944.8|7
1645154350000|2022-02-18 03:19:10|8949.6|8946.8|8949.6|8946.8|8949.6|8946.8|8949.1|8946.3|4
1645154360000|2022-02-18 03:19:20|8949.1|8946.3|8945.6|8942.8|8949.1|8946.3|8945.6|8942.8|7
1645154370000|2022-02-18 03:19:30|8944.6|8941.8|8942.6|8939.8|8945.1|8942.3|8941.1|8938.3|81
1645154380000|2022-02-18 03:19:40|8943.1|8940.3|8943.6|8940.8|8943.6|8940.8|8943.1|8940.3|1
1645154390000|2022-02-18 03:19:50|8944.1|8941.3|8940.6|8937.8|8944.1|8941.3|8940.1|8937.3|17
1645154400000|2022-02-18 03:20:00|8940.1|8937.3|8941.6|8938.8|8943.1|8940.3|8940.1|8937.3|36
1645154410000|2022-02-18 03:20:10|8941.1|8938.3|8941.6|8938.8|8941.6|8938.8|8941.1|8938.3|0
1645154420000|2022-02-18 03:20:20|8941.1|8938.3|8941.1|8938.3|8942.1|8939.3|8941.1|8938.3|9
1645154430000|2022-02-18 03:20:30|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|4
1645154440000|2022-02-18 03:20:40|||||||||4
1645154450000|2022-02-18 03:20:50|8941.1|8938.3|8942.6|8939.8|8942.6|8939.8|8941.1|8938.3|11
1645154460000|2022-02-18 03:21:00|8941.6|8938.8|8942.1|8939.3|8942.1|8939.3|8941.6|8938.8|2
1645154470000|2022-02-18 03:21:10|8941.6|8938.8|8943.6|8940.8|8943.6|8940.8|8941.6|8938.8|8
1645154480000|2022-02-18 03:21:20|8944.1|8941.3|8940.6|8937.8|8944.1|8941.3|8940.1|8937.3|26
1645154490000|2022-02-18 03:21:30|8941.1|8938.3|8941.6|8938.8|8941.6|8938.8|8941.1|8938.3|1
1645154500000|2022-02-18 03:21:40|8941.1|8938.3|8941.6|8938.8|8942.1|8939.3|8941.1|8938.3|3
1645154510000|2022-02-18 03:21:50|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|2
1645154520000|2022-02-18 03:22:00|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|1
1645154530000|2022-02-18 03:22:10|8943.1|8940.3|8943.1|8940.3|8943.1|8940.3|8942.1|8939.3|7
1645154540000|2022-02-18 03:22:20|||||||||1
1645154550000|2022-02-18 03:22:30|8944.6|8941.8|8944.6|8941.8|8945.1|8942.3|8944.1|8941.3|13
1645154560000|2022-02-18 03:22:40|8944.1|8941.3|8944.1|8941.3|8944.6|8941.8|8944.1|8941.3|3
1645154570000|2022-02-18 03:22:50|8944.6|8941.8|8944.1|8941.3|8944.6|8941.8|8944.1|8941.3|3
1645154580000|2022-02-18 03:23:00|8944.6|8941.8|8944.1|8941.3|8944.6|8941.8|8944.1|8941.3|4
1645154590000|2022-02-18 03:23:10|8943.6|8940.8|8944.1|8941.3|8944.1|8941.3|8943.1|8940.3|7
1645154600000|2022-02-18 03:23:20|8943.6|8940.8|8944.6|8941.8|8944.6|8941.8|8943.6|8940.8|8
1645154610000|2022-02-18 03:23:30|8944.1|8941.3|8943.6|8940.8|8944.6|8941.8|8943.6|8940.8|9
1645154620000|2022-02-18 03:23:40|8943.1|8940.3|8942.6|8939.8|8943.1|8940.3|8942.6|8939.8|2
1645154630000|2022-02-18 03:23:50|8942.1|8939.3|8942.6|8939.8|8942.6|8939.8|8942.1|8939.3|3
1645154650000|2022-02-18 03:24:10|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|2
1645154660000|2022-02-18 03:24:20|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|1
1645154670000|2022-02-18 03:24:30|8943.1|8940.3|8942.1|8939.3|8943.1|8940.3|8942.1|8939.3|2
1645154680000|2022-02-18 03:24:40|8943.1|8940.3|8943.1|8940.3|8943.1|8940.3|8942.6|8939.8|1
1645154690000|2022-02-18 03:24:50|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|1
1645154700000|2022-02-18 03:25:00|8943.1|8940.3|8942.1|8939.3|8943.1|8940.3|8942.1|8939.3|2
1645154710000|2022-02-18 03:25:10|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|8942.6|8939.8|1
1645154730000|2022-02-18 03:25:30|8943.1|8940.3|8942.6|8939.8|8943.1|8940.3|8942.6|8939.8|1
1645154740000|2022-02-18 03:25:40|8943.1|8940.3|8943.1|8940.3|8943.1|8940.3|8942.6|8939.8|8
1645154750000|2022-02-18 03:25:50|8942.6|8939.8|8941.6|8938.8|8943.1|8940.3|8941.6|8938.8|6
1645154760000|2022-02-18 03:26:00|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|1
1645154770000|2022-02-18 03:26:10|8941.6|8938.8|8940.6|8937.8|8941.6|8938.8|8940.6|8937.8|2
1645154780000|2022-02-18 03:26:20|8940.1|8937.3|8938.1|8935.3|8940.1|8937.3|8938.1|8935.3|11
1645154790000|2022-02-18 03:26:30|8937.6|8934.8|8936.6|8933.8|8938.1|8935.3|8936.1|8933.3|16
1645154800000|2022-02-18 03:26:40|8936.1|8933.3|8937.6|8934.8|8938.1|8935.3|8936.1|8933.3|16
1645154810000|2022-02-18 03:26:50|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|0
1645154820000|2022-02-18 03:27:00|8936.6|8933.8|8937.6|8934.8|8937.6|8934.8|8936.6|8933.8|9
1645154830000|2022-02-18 03:27:10|8938.1|8935.3|8936.6|8933.8|8938.1|8935.3|8936.6|8933.8|4
1645154840000|2022-02-18 03:27:20|8937.1|8934.3|8936.6|8933.8|8937.6|8934.8|8936.6|8933.8|13
1645154850000|2022-02-18 03:27:30|8936.1|8933.3|8939.1|8936.3|8939.1|8936.3|8936.1|8933.3|24
1645154870000|2022-02-18 03:27:50|8938.1|8935.3|8939.1|8936.3|8939.1|8936.3|8938.1|8935.3|6
1645154880000|2022-02-18 03:28:00|8940.1|8937.3|8939.6|8936.8|8940.1|8937.3|8939.1|8936.3|24
1645154890000|2022-02-18 03:28:10|8940.6|8937.8|8941.1|8938.3|8941.1|8938.3|8940.1|8937.3|7
1645154900000|2022-02-18 03:28:20|8942.1|8939.3|8942.1|8939.3|8942.6|8939.8|8941.1|8938.3|17
1645154910000|2022-02-18 03:28:30|8941.1|8938.3|8941.1|8938.3|8942.1|8939.3|8940.6|8937.8|7
1645154920000|2022-02-18 03:28:40|8942.1|8939.3|8943.1|8940.3|8943.1|8940.3|8942.1|8939.3|10
1645154930000|2022-02-18 03:28:50|8943.6|8940.8|8943.1|8940.3|8944.1|8941.3|8942.1|8939.3|7
1645154940000|2022-02-18 03:29:00|8944.1|8941.3|8942.1|8939.3|8944.1|8941.3|8942.1|8939.3|18
1645154950000|2022-02-18 03:29:10|8942.6|8939.8|8941.6|8938.8|8943.1|8940.3|8941.6|8938.8|4
1645154960000|2022-02-18 03:29:20|8942.1|8939.3|8942.1|8939.3|8943.1|8940.3|8941.1|8938.3|10
1645154970000|2022-02-18 03:29:30|8942.6|8939.8|8941.1|8938.3|8942.6|8939.8|8941.1|8938.3|4
1645154980000|2022-02-18 03:29:40|8941.6|8938.8|8940.6|8937.8|8942.1|8939.3|8940.6|8937.8|10
1645154990000|2022-02-18 03:29:50|8941.1|8938.3|8940.6|8937.8|8942|8939.2|8940.6|8937.8|2
1645155000000|2022-02-18 03:30:00|8940.1|8937.3|8937.6|8934.8|8940.1|8937.3|8937.6|8934.8|15
1645155010000|2022-02-18 03:30:10|8937.1|8934.3|8936.6|8933.8|8937.1|8934.3|8936.1|8933.3|10
1645155020000|2022-02-18 03:30:20|8936.5|8933.7|8941|8938.2|8941|8938.2|8936.5|8933.7|15
1645155030000|2022-02-18 03:30:30|8940.5|8937.7|8940|8937.2|8940.5|8937.7|8940|8937.2|3
1645155040000|2022-02-18 03:30:40|8941|8938.2|8941|8938.2|8942|8939.2|8941|8938.2|17
1645155050000|2022-02-18 03:30:50|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|3
1645155060000|2022-02-18 03:31:00|8942|8939.2|8940.5|8937.7|8942|8939.2|8940.5|8937.7|6
1645155070000|2022-02-18 03:31:10|8940.1|8937.3|8940.5|8937.7|8940.5|8937.7|8940.1|8937.3|2
1645155080000|2022-02-18 03:31:20|8941|8938.2|8941|8938.2|8941|8938.2|8941|8938.2|0
1645155090000|2022-02-18 03:31:30|8940.5|8937.7|8944|8941.2|8944.5|8941.7|8940.5|8937.7|27
1645155100000|2022-02-18 03:31:40|8943.5|8940.7|8944|8941.2|8944|8941.2|8943.5|8940.7|4
1645155120000|2022-02-18 03:32:00|8943|8940.2|8944|8941.2|8944|8941.2|8943|8940.2|4
1645155130000|2022-02-18 03:32:10|8943|8940.2|8941.5|8938.7|8943|8940.2|8941.5|8938.7|14
1645155140000|2022-02-18 03:32:20|8941|8938.2|8941.5|8938.7|8941.5|8938.7|8941|8938.2|1
1645155150000|2022-02-18 03:32:30|8940|8937.2|8940.5|8937.7|8940.5|8937.7|8940|8937.2|5
1645155160000|2022-02-18 03:32:40|8941.5|8938.7|8941.5|8938.7|8942|8939.2|8941.5|8938.7|4
1645155170000|2022-02-18 03:32:50|8941|8938.2|8941.5|8938.7|8942|8939.2|8941|8938.2|1
1645155180000|2022-02-18 03:33:00|8942|8939.2|8941.5|8938.7|8942|8939.2|8941.5|8938.7|2
1645155190000|2022-02-18 03:33:10|8942|8939.2|8942|8939.2|8942|8939.2|8942|8939.2|0
1645155200000|2022-02-18 03:33:20|8943.5|8940.7|8943.5|8940.7|8943.5|8940.7|8943|8940.2|10
1645155220000|2022-02-18 03:33:40|8942.5|8939.7|8942.5|8939.7|8943|8940.2|8941.5|8938.7|3
1645155230000|2022-02-18 03:33:50|8942|8939.2|8941.5|8938.7|8942|8939.2|8941.5|8938.7|1
1645155240000|2022-02-18 03:34:00|8942|8939.2|8942|8939.2|8942.5|8939.7|8942|8939.2|0
1645155250000|2022-02-18 03:34:10|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|0
1645155260000|2022-02-18 03:34:20|8941|8938.2|8940|8937.2|8941|8938.2|8940|8937.2|3
1645155270000|2022-02-18 03:34:30|8940.5|8937.7|8940|8937.2|8940.5|8937.7|8940|8937.2|1
1645155280000|2022-02-18 03:34:40|8940.5|8937.7|8940|8937.2|8940.5|8937.7|8940|8937.2|2
1645155290000|2022-02-18 03:34:50|8939.5|8936.7|8939|8936.2|8939.5|8936.7|8939|8936.2|1
1645155300000|2022-02-18 03:35:00|8939.5|8936.7|8940|8937.2|8940|8937.2|8939.5|8936.7|1
1645155310000|2022-02-18 03:35:10|8939.5|8936.7|8940|8937.2|8940|8937.2|8939.5|8936.7|1
1645155320000|2022-02-18 03:35:20|8939.5|8936.7|8939.5|8936.7|8939.5|8936.7|8939|8936.2|2
1645155340000|2022-02-18 03:35:40|8940|8937.2|8940|8937.2|8940|8937.2|8940|8937.2|0
1645155350000|2022-02-18 03:35:50|||||||||1
1645155360000|2022-02-18 03:36:00|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|6
1645155370000|2022-02-18 03:36:10|8941|8938.2|8940.5|8937.7|8941|8938.2|8940.5|8937.7|1
1645155380000|2022-02-18 03:36:20|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|8941.5|8938.7|0
1645155390000|2022-02-18 03:36:30|8940.5|8937.7|8941|8938.2|8941.5|8938.7|8940.5|8937.7|0
1645155400000|2022-02-18 03:36:40|8939.5|8936.7|8939.5|8936.7|8939.5|8936.7|8939|8936.2|10
1645155410000|2022-02-18 03:36:50|8939|8936.2|8939.5|8936.7|8939.5|8936.7|8939|8936.2|0
1645155420000|2022-02-18 03:37:00|8940|8937.2|8939|8936.2|8940|8937.2|8939|8936.2|1
1645155430000|2022-02-18 03:37:10|8940|8937.2|8940.5|8937.7|8940.5|8937.7|8939|8936.2|30
1645155440000|2022-02-18 03:37:20|8941|8938.2|8941|8938.2|8941|8938.2|8940.5|8937.7|2
1645155450000|2022-02-18 03:37:30|8941.5|8938.7|8940.5|8937.7|8942|8939.2|8940|8937.2|15
1645155460000|2022-02-18 03:37:40|8940|8937.2|8940.5|8937.7|8940.5|8937.7|8940|8937.2|6
1645155470000|2022-02-18 03:37:50|8940|8937.2|8940|8937.2|8940.5|8937.7|8939.5|8936.7|19
1645155480000|2022-02-18 03:38:00|8940.5|8937.7|8940|8937.2|8941|8938.2|8940|8937.2|4
1645155490000|2022-02-18 03:38:10|8940.5|8937.7|8940.5|8937.7|8940.5|8937.7|8940.5|8937.7|0
1645155500000|2022-02-18 03:38:20|8940|8937.2|8941|8938.2|8941|8938.2|8940|8937.2|1
1645155510000|2022-02-18 03:38:30|8940.5|8937.7|8938.5|8935.7|8940.5|8937.7|8938.5|8935.7|9
1645155520000|2022-02-18 03:38:40|8939|8936.2|8938.5|8935.7|8939|8936.2|8938.5|8935.7|0
1645155530000|2022-02-18 03:38:50|8939.5|8936.7|8939.5|8936.7|8939.5|8936.7|8939.5|8936.7|2
1645155540000|2022-02-18 03:39:00|8939|8936.2|8939|8936.2|8939|8936.2|8939|8936.2|0
1645155550000|2022-02-18 03:39:10|8938.5|8935.7|8937.5|8934.7|8938.5|8935.7|8937|8934.2|2
1645155560000|2022-02-18 03:39:20|8937|8934.2|8936.5|8933.7|8937.5|8934.7|8935.5|8932.7|14
1645155570000|2022-02-18 03:39:30|8935.5|8932.7|8932.5|8929.7|8935.5|8932.7|8932.5|8929.7|9
1645155580000|2022-02-18 03:39:40|8933.5|8930.7|8933.5|8930.7|8934|8931.2|8933|8930.2|11
1645155590000|2022-02-18 03:39:50|8933|8930.2|8930.5|8927.7|8933|8930.2|8930|8927.2|24
1645155600000|2022-02-18 03:40:00|8931|8928.2|8930|8927.2|8931|8928.2|8930|8927.2|10
1645155610000|2022-02-18 03:40:10|8929.5|8926.7|8929.5|8926.7|8930.5|8927.7|8929.5|8926.7|15
1645155620000|2022-02-18 03:40:20|8929|8926.2|8928.5|8925.7|8930|8927.2|8928|8925.2|11
1645155630000|2022-02-18 03:40:30|8928|8925.2|8928|8925.2|8929.5|8926.7|8928|8925.2|8
1645155640000|2022-02-18 03:40:40|8927|8924.2|8928.5|8925.7|8928.5|8925.7|8926.5|8923.7|18
1645155650000|2022-02-18 03:40:50|8928|8925.2|8928|8925.2|8928.5|8925.7|8928|8925.2|8
1645155660000|2022-02-18 03:41:00|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|3
1645155670000|2022-02-18 03:41:10|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|0
1645155680000|2022-02-18 03:41:20|8928.5|8925.7|8929|8926.2|8929|8926.2|8928|8925.2|4
1645155690000|2022-02-18 03:41:30|||||||||3
1645155700000|2022-02-18 03:41:40|8928.5|8925.7|8928.5|8925.7|8929|8926.2|8928.5|8925.7|1
1645155710000|2022-02-18 03:41:50|8929|8926.2|8929|8926.2|8929|8926.2|8928|8925.2|4
1645155720000|2022-02-18 03:42:00|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|3
1645155730000|2022-02-18 03:42:10|8929|8926.2|8929.5|8926.7|8929.5|8926.7|8929|8926.2|3
1645155740000|2022-02-18 03:42:20|8930|8927.2|8929.5|8926.7|8931|8928.2|8929|8926.2|15
1645155750000|2022-02-18 03:42:30|||||||||2
1645155760000|2022-02-18 03:42:40|8929|8926.2|8929.5|8926.7|8929.5|8926.7|8929|8926.2|3
1645155770000|2022-02-18 03:42:50|8929|8926.2|8928.5|8925.7|8929|8926.2|8928.5|8925.7|3
1645155780000|2022-02-18 03:43:00|8927.5|8924.7|8928.5|8925.7|8929|8926.2|8927.5|8924.7|8
1645155790000|2022-02-18 03:43:10|8929|8926.2|8934.5|8931.7|8936.6|8933.2|8927.5|8924.7|164
1645155800000|2022-02-18 03:43:20|8934|8931.2|8934|8931.2|8934.5|8931.7|8933.5|8930.7|7
1645155810000|2022-02-18 03:43:30|8933.5|8930.7|8933.5|8930.7|8934|8931.2|8933|8930.2|5
1645155820000|2022-02-18 03:43:40|8933|8930.2|8933.5|8930.7|8934|8931.2|8933|8930.2|5
1645155830000|2022-02-18 03:43:50|8934|8931.2|8932|8929.2|8934|8931.2|8932|8929.2|25
1645155840000|2022-02-18 03:44:00|8930|8927.2|8931.5|8928.7|8932|8929.2|8929.5|8926.7|14
1645155850000|2022-02-18 03:44:10|8931|8928.2|8931|8928.2|8933|8930.2|8931|8928.2|62
1645155860000|2022-02-18 03:44:20|8929.5|8926.7|8930.5|8927.7|8931.5|8928.7|8929.5|8926.7|8
1645155870000|2022-02-18 03:44:30|8931.5|8928.7|8931.5|8928.7|8932.5|8929.7|8930|8927.2|4
1645155880000|2022-02-18 03:44:40|8932|8929.2|8932|8929.2|8932|8929.2|8932|8929.2|0
1645155890000|2022-02-18 03:44:50|8931.5|8928.7|8932|8929.2|8932|8929.2|8931.5|8928.7|3
1645155900000|2022-02-18 03:45:00|8931.5|8928.7|8931.5|8928.7|8931.5|8928.7|8930.5|8927.7|3
1645155910000|2022-02-18 03:45:10|8932|8929.2|8931.5|8928.7|8932|8929.2|8931|8928.2|12
1645155920000|2022-02-18 03:45:20|8931|8928.2|8929.5|8926.7|8931|8928.2|8928.5|8925.7|3
1645155930000|2022-02-18 03:45:30|8930.5|8927.7|8930.5|8927.7|8931|8928.2|8930.5|8927.7|0
1645155950000|2022-02-18 03:45:50|8930.6|8926.6|8929.5|8926.7|8930.6|8926.7|8929.5|8926.6|5
1645155960000|2022-02-18 03:46:00|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|5
1645155970000|2022-02-18 03:46:10|8927|8924.2|8927|8924.2|8928|8925.2|8927|8924.2|18
1645155980000|2022-02-18 03:46:20|8926.5|8923.7|8928.5|8925.7|8928.5|8925.7|8926.5|8923.7|18
1645155990000|2022-02-18 03:46:30|8929|8926.2|8928|8925.2|8931|8928.2|8928|8925.2|14
1645156000000|2022-02-18 03:46:40|8929|8926.2|8928.5|8925.7|8929|8926.2|8928|8925.2|11
1645156010000|2022-02-18 03:46:50|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|2
1645156020000|2022-02-18 03:47:00|8930|8927.2|8928|8925.2|8930|8927.2|8928|8925.2|35
1645156030000|2022-02-18 03:47:10|8928.5|8925.7|8927.5|8924.7|8929|8926.2|8927.5|8924.7|15
1645156040000|2022-02-18 03:47:20|8927|8924.2|8928|8925.2|8929|8926.2|8927|8924.2|7
1645156050000|2022-02-18 03:47:30|8929|8926.2|8928|8925.2|8929|8926.2|8928|8925.2|5
1645156060000|2022-02-18 03:47:40|8928.5|8925.7|8927|8924.2|8928.5|8925.7|8927|8924.2|3
1645156070000|2022-02-18 03:47:50|8926.5|8923.7|8926|8923.2|8926.5|8923.7|8926|8923.2|2
1645156080000|2022-02-18 03:48:00|8927|8924.2|8927|8924.2|8927|8924.2|8926.5|8923.7|2
1645156090000|2022-02-18 03:48:10|8926.5|8923.7|8926.5|8923.7|8927|8924.2|8926.5|8923.7|2
1645156110000|2022-02-18 03:48:30|8927|8924.2|8928|8925.2|8928|8925.2|8926|8923.2|16
1645156120000|2022-02-18 03:48:40|8928.5|8925.7|8928|8925.2|8929|8926.2|8928|8925.2|4
1645156130000|2022-02-18 03:48:50|8928.5|8925.7|8928|8925.2|8928.5|8925.7|8928|8925.2|0
1645156140000|2022-02-18 03:49:00|8929|8926.2|8929|8926.2|8929|8926.2|8928.5|8925.7|3
1645156150000|2022-02-18 03:49:10|8928.5|8925.7|8928.5|8925.7|8929|8926.2|8928|8925.2|3
1645156160000|2022-02-18 03:49:20|8928|8925.2|8928|8925.2|8928.5|8925.7|8928|8925.2|0
1645156170000|2022-02-18 03:49:30|8928.5|8925.7|8928|8925.2|8928.5|8925.7|8928|8925.2|1
1645156180000|2022-02-18 03:49:40|8928.5|8925.7|8929|8926.2|8929.5|8926.7|8928.5|8925.7|76
1645156190000|2022-02-18 03:49:50|8929.5|8926.7|8929.5|8926.7|8929.5|8926.7|8929|8926.2|1
1645156200000|2022-02-18 03:50:00|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|0
1645156220000|2022-02-18 03:50:20|8928|8925.2|8928|8925.2|8928|8925.2|8928|8925.2|4
1645156230000|2022-02-18 03:50:30|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928|8925.2|7
1645156240000|2022-02-18 03:50:40|8928|8925.2|8929|8926.2|8929|8926.2|8928|8925.2|1
1645156250000|2022-02-18 03:50:50|8928|8925.2|8926.5|8923.7|8928|8925.2|8926.5|8923.7|12
1645156260000|2022-02-18 03:51:00|8926|8923.2|8927|8924.2|8927|8924.2|8926|8923.2|4
1645156280000|2022-02-18 03:51:20|||||||||1
1645156290000|2022-02-18 03:51:30|8926.5|8923.7|8927|8924.2|8927|8924.2|8926|8923.2|5
1645156300000|2022-02-18 03:51:40|||||||||1
1645156310000|2022-02-18 03:51:50|8927.5|8924.7|8927.5|8924.7|8927.5|8924.7|8927.5|8924.7|2
1645156320000|2022-02-18 03:52:00|8928|8925.2|8928|8925.2|8928|8925.2|8928|8925.2|2
1645156330000|2022-02-18 03:52:10|8927.5|8924.7|8927|8924.2|8927.5|8924.7|8926|8923.2|20
1645156340000|2022-02-18 03:52:20|8926.5|8923.7|8926.5|8923.7|8926.5|8923.7|8926.5|8923.7|5
1645156350000|2022-02-18 03:52:30|||||||||1
1645156360000|2022-02-18 03:52:40|8928|8925.2|8930.5|8927.7|8931.5|8928.7|8928|8925.2|8
1645156370000|2022-02-18 03:52:50|8930|8927.2|8928.5|8925.7|8930|8927.2|8928.5|8925.7|2
1645156380000|2022-02-18 03:53:00|8929|8926.2|8928.5|8925.7|8929|8926.2|8928.5|8925.7|5
1645156390000|2022-02-18 03:53:10|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|0
1645156400000|2022-02-18 03:53:20|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|1
1645156410000|2022-02-18 03:53:30|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|1
1645156420000|2022-02-18 03:53:40|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|0
1645156430000|2022-02-18 03:53:50|8929|8926.2|8931|8928.2|8931|8928.2|8928.5|8925.7|7
1645156440000|2022-02-18 03:54:00|8932|8929.2|8933|8930.2|8933|8930.2|8931|8928.2|37
1645156450000|2022-02-18 03:54:10|||||||||3
1645156460000|2022-02-18 03:54:20|8934|8931.2|8931|8928.2|8935|8932.2|8931|8928.2|62
1645156470000|2022-02-18 03:54:30|8930.5|8927.7|8930|8927.2|8931|8928.2|8930|8927.2|4
1645156480000|2022-02-18 03:54:40|8928|8925.2|8930|8927.2|8930|8927.2|8928|8925.2|17
1645156490000|2022-02-18 03:54:50|||||||||2
1645156500000|2022-02-18 03:55:00|8929.5|8926.7|8929.5|8926.7|8929.5|8926.7|8929|8926.2|8
1645156510000|2022-02-18 03:55:10|8929|8926.2|8929.5|8926.7|8929.5|8926.7|8929|8926.2|3
1645156520000|2022-02-18 03:55:20|8929.9|8927.1|8930|8927.2|8930|8927.2|8929|8926.2|1
1645156530000|2022-02-18 03:55:30|8929.5|8926.7|8929.4|8926.6|8929.5|8926.7|8929.4|8926.6|2
1645156540000|2022-02-18 03:55:40|8929|8926.2|8929|8926.2|8929|8926.2|8929|8926.2|2
1645156550000|2022-02-18 03:55:50|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|8928.5|8925.7|3
1645156560000|2022-02-18 03:56:00|8928.4|8925.6|8928.5|8925.7|8928.5|8925.7|8927|8924.2|6
1645156570000|2022-02-18 03:56:10|8928.4|8925.6|8928.4|8925.6|8928.4|8925.6|8928.4|8925.6|0
1645156580000|2022-02-18 03:56:20|8928.9|8926.1|8929.9|8927.1|8929.9|8927.1|8928.9|8926.1|5
1645156590000|2022-02-18 03:56:30|8929.5|8926.7|8929.9|8927.1|8929.9|8927.1|8929.4|8926.6|0
1645156600000|2022-02-18 03:56:40|8930.4|8927.6|8930.9|8928.1|8930.9|8928.1|8930.4|8927.6|3
1645156610000|2022-02-18 03:56:50|8930.4|8927.6|8929.9|8927.1|8930.4|8927.6|8929.9|8927.1|3
1645156620000|2022-02-18 03:57:00|8928.9|8926.1|8930.4|8927.6|8930.4|8927.6|8928.9|8926.1|7
1645156630000|2022-02-18 03:57:10|8929.9|8927.1|8929.4|8926.6|8929.9|8927.1|8929.4|8926.6|2
1645156640000|2022-02-18 03:57:20|8928.9|8926.1|8928.9|8926.1|8928.9|8926.1|8928.9|8926.1|0
1645156650000|2022-02-18 03:57:30|8928.4|8925.6|8928.4|8925.6|8928.9|8926.1|8927.9|8925.1|13
1645156660000|2022-02-18 03:57:40|8928.9|8926.1|8928.4|8925.6|8928.9|8926.1|8928.4|8925.6|2
1645156670000|2022-02-18 03:57:50|8928.9|8926.1|8928.4|8925.6|8928.9|8926.1|8928.4|8925.6|1
1645156680000|2022-02-18 03:58:00|8927.9|8925.1|8929.9|8927.1|8929.9|8927.1|8927.9|8925.1|12
1645156690000|2022-02-18 03:58:10|8929.4|8926.6|8929.9|8927.1|8929.9|8927.1|8928.9|8926.1|3
1645156700000|2022-02-18 03:58:20|||||||||1
1645156710000|2022-02-18 03:58:30|8930.9|8928.1|8930.9|8928.1|8930.9|8928.1|8930.9|8928.1|5
1645156720000|2022-02-18 03:58:40|8930.4|8927.6|8930.9|8928.1|8930.9|8928.1|8930.4|8927.6|1
1645156730000|2022-02-18 03:58:50|8931.4|8928.6|8931.9|8929.1|8931.9|8929.1|8931.4|8928.6|16
1645156740000|2022-02-18 03:59:00|||||||||1
1645156750000|2022-02-18 03:59:10|8931.4|8928.6|8930.9|8928.1|8931.9|8929.1|8930.9|8928.1|2
1645156760000|2022-02-18 03:59:20|8931.4|8928.6|8931.4|8928.6|8931.4|8928.6|8931.4|8928.6|3
1645156770000|2022-02-18 03:59:30|8930.9|8928.1|8930.9|8928.1|8931.4|8928.6|8930.9|8928.1|5
1645156780000|2022-02-18 03:59:40|||||||||1
1645156790000|2022-02-18 03:59:50|||||||||1
1645156800000|2022-02-18 04:00:00|8930.4|8927.6|8932.4|8929.6|8932.4|8929.6|8929.9|8927.1|15
1645156810000|2022-02-18 04:00:10|8932.9|8930.1|8932.9|8930.1|8932.9|8930.1|8932.9|8930.1|7
1645156820000|2022-02-18 04:00:20|8933.4|8930.6|8934.4|8931.6|8935.4|8932.6|8933.4|8930.6|26
1645156830000|2022-02-18 04:00:30|8934.9|8932.1|8935.4|8932.6|8935.4|8932.6|8933.9|8931.1|20
1645156840000|2022-02-18 04:00:40|8934.9|8932.1|8934.4|8931.6|8935.9|8933.1|8934.4|8931.6|6
1645156850000|2022-02-18 04:00:50|8934.9|8932.1|8934.9|8932.1|8935.4|8932.6|8934.9|8932.1|6
1645156860000|2022-02-18 04:01:00|8933.9|8931.1|8934.4|8931.6|8934.9|8932.1|8933.9|8931.1|4
1645156870000|2022-02-18 04:01:10|8934.9|8932.1|8938.4|8935.6|8938.9|8936.1|8933.9|8931.1|40
1645156880000|2022-02-18 04:01:20|8937.9|8935.1|8936.9|8934.1|8937.9|8935.1|8935.9|8933.1|51
1645156890000|2022-02-18 04:01:30|8937.4|8934.6|8937.4|8934.6|8937.9|8935.1|8936.9|8934.1|6
1645156900000|2022-02-18 04:01:40|8937.9|8935.1|8937.9|8935.1|8937.9|8935.1|8937.9|8935.1|2
1645156920000|2022-02-18 04:02:00|8938.9|8936.1|8937.9|8935.1|8938.9|8936.1|8937.9|8935.1|27
1645156930000|2022-02-18 04:02:10|8938.4|8935.6|8938.4|8935.6|8938.9|8936.1|8938.4|8935.6|6
1645156940000|2022-02-18 04:02:20|8938.9|8936.1|8938.9|8936.1|8938.9|8936.1|8938.9|8936.1|1
1645156950000|2022-02-18 04:02:30|8939.9|8937.1|8940.9|8938.1|8942.4|8939.6|8939.9|8937.1|57
1645156960000|2022-02-18 04:02:40|8941.4|8938.6|8940.9|8938.1|8941.9|8939.1|8940.9|8938.1|16
1645156970000|2022-02-18 04:02:50|8941.4|8938.6|8941.4|8938.6|8941.4|8938.6|8940.9|8938.1|5
1645156980000|2022-02-18 04:03:00|8941.9|8939.1|8940.9|8938.1|8941.9|8939.1|8940.9|8938.1|8
1645157000000|2022-02-18 04:03:20|8941.4|8938.6|8940.9|8938.1|8941.4|8938.6|8940.9|8938.1|4
1645157010000|2022-02-18 04:03:30|8941.4|8938.6|8940.9|8938.1|8941.4|8938.6|8940.9|8938.1|6
1645157020000|2022-02-18 04:03:40|8941.4|8938.6|8942.4|8939.6|8942.9|8940.1|8940.9|8938.1|2
1645157030000|2022-02-18 04:03:50|8942.9|8940.1|8942.9|8940.1|8943.9|8941.1|8942.4|8939.6|23
1645157040000|2022-02-18 04:04:00|8942.4|8939.6|8942.9|8940.1|8942.9|8940.1|8942.4|8939.6|0
1645157050000|2022-02-18 04:04:10|||||||||2
1645157060000|2022-02-18 04:04:20|8943.9|8941.1|8943.9|8941.1|8944.4|8941.6|8943.4|8940.6|16
1645157070000|2022-02-18 04:04:30|8943.4|8940.6|8943.4|8940.6|8943.4|8940.6|8943.4|8940.6|2
1645157080000|2022-02-18 04:04:40|8943.9|8941.1|8943.9|8941.1|8943.9|8941.1|8943.9|8941.1|1
1645157090000|2022-02-18 04:04:50|8943.4|8940.6|8942.9|8940.1|8943.9|8941.1|8942.9|8940.1|7
1645157100000|2022-02-18 04:05:00|8941.9|8939.1|8941.9|8939.1|8942.4|8939.6|8941.9|8939.1|6
1645157110000|2022-02-18 04:05:10|8942.9|8940.1|8942.4|8939.6|8942.9|8940.1|8942.4|8939.6|10
1645157120000|2022-02-18 04:05:20|8942.9|8940.1|8942.4|8939.6|8942.9|8940.1|8942.4|8939.6|1
1645157130000|2022-02-18 04:05:30|8942.9|8940.1|8942.4|8939.6|8942.9|8940.1|8942.4|8939.6|6
1645157140000|2022-02-18 04:05:40|8942.9|8940.1|8942.4|8939.6|8942.9|8940.1|8942.4|8939.6|2
1645157150000|2022-02-18 04:05:50|8941.9|8939.1|8941.4|8938.6|8942.9|8940.1|8941.4|8938.6|8
1645157160000|2022-02-18 04:06:00|||||||||2
1645157170000|2022-02-18 04:06:10|8941.9|8939.1|8941.9|8939.1|8941.9|8939.1|8941.4|8938.6|4
1645157180000|2022-02-18 04:06:20|8941.4|8938.6|8941.4|8938.6|8941.9|8939.1|8941.4|8938.6|1
1645157200000|2022-02-18 04:06:40|||||||||1
1645157210000|2022-02-18 04:06:50|8941.9|8939.1|8942.4|8939.6|8942.9|8940.1|8941.9|8939.1|7
1645157220000|2022-02-18 04:07:00|8942.9|8940.1|8942.4|8939.6|8942.9|8940.1|8942.4|8939.6|2
1645157230000|2022-02-18 04:07:10|8941.9|8939.1|8941.4|8938.6|8941.9|8939.1|8941.4|8938.6|1
1645157250000|2022-02-18 04:07:30|8940.9|8938.1|8941.4|8938.6|8941.4|8938.6|8940.4|8937.6|9
1645157260000|2022-02-18 04:07:40|8940.9|8938.1|8940.9|8938.1|8940.9|8938.1|8940.9|8938.1|2
1645157270000|2022-02-18 04:07:50|8941.9|8939.1|8941.4|8938.6|8941.9|8939.1|8941.4|8938.6|3
1645157280000|2022-02-18 04:08:00|8940.9|8938.1|8941.4|8938.6|8941.4|8938.6|8940.9|8938.1|3
1645157290000|2022-02-18 04:08:10|8941.9|8939.1|8944.4|8941.6|8944.9|8942.1|8941.9|8939.1|14
1645157300000|2022-02-18 04:08:20|8943.9|8941.1|8944.4|8941.6|8944.4|8941.6|8942.9|8940.1|5
1645157310000|2022-02-18 04:08:30|||||||||2
1645157320000|2022-02-18 04:08:40|8943.9|8941.1|8944.4|8941.6|8944.4|8941.6|8943.9|8941.1|2
1645157330000|2022-02-18 04:08:50|8943.9|8941.1|8944.9|8942.1|8944.9|8942.1|8943.9|8941.1|7
1645157340000|2022-02-18 04:09:00|8945.4|8942.6|8945.4|8942.6|8945.9|8943.1|8945.4|8942.6|13
1645157350000|2022-02-18 04:09:10|8945.9|8943.1|8945.4|8942.6|8945.9|8943.1|8945.4|8942.6|4
1645157360000|2022-02-18 04:09:20|8945.9|8943.1|8944.9|8942.1|8945.9|8943.1|8944.9|8942.1|3
1645157370000|2022-02-18 04:09:30|8944.4|8941.6|8944.4|8941.6|8944.4|8941.6|8944.4|8941.6|2
1645157380000|2022-02-18 04:09:40|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|3
1645157390000|2022-02-18 04:09:50|||||||||2
1645157400000|2022-02-18 04:10:00|8945.4|8942.6|8944.9|8942.1|8945.4|8942.6|8944.9|8942.1|13
1645157410000|2022-02-18 04:10:10|||||||||1
1645157420000|2022-02-18 04:10:20|8945.4|8942.6|8945.4|8942.6|8945.9|8943.1|8945.4|8942.6|1
1645157430000|2022-02-18 04:10:30|8945.9|8943.1|8945.4|8942.6|8945.9|8943.1|8945.4|8942.6|3
1645157440000|2022-02-18 04:10:40|8944.9|8942.1|8943.9|8941.1|8944.9|8942.1|8942.9|8940.1|5
1645157450000|2022-02-18 04:10:50|8943.4|8940.6|8943.4|8940.6|8943.9|8941.1|8942.9|8940.1|2
1645157460000|2022-02-18 04:11:00|8942.9|8940.1|8943.9|8941.1|8943.9|8941.1|8942.9|8940.1|8
1645157470000|2022-02-18 04:11:10|8943.4|8940.6|8943.9|8941.1|8943.9|8941.1|8943.4|8940.6|3
1645157480000|2022-02-18 04:11:20|8943.4|8940.6|8943.9|8941.1|8943.9|8941.1|8943.4|8940.6|0
1645157490000|2022-02-18 04:11:30|8943.4|8940.6|8943.9|8941.1|8944.9|8942.1|8943.4|8940.6|13
1645157500000|2022-02-18 04:11:40|8944.4|8941.6|8944.4|8941.6|8944.9|8942.1|8943.9|8941.1|2
1645157510000|2022-02-18 04:11:50|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|0
1645157520000|2022-02-18 04:12:00|8943.9|8941.1|8943.9|8941.1|8944.9|8942.1|8943.9|8941.1|12
1645157530000|2022-02-18 04:12:10|8943.4|8940.6|8942.9|8940.1|8943.9|8941.1|8942.9|8940.1|17
1645157540000|2022-02-18 04:12:20|8943.4|8940.6|8943.4|8940.6|8944.4|8941.6|8943.4|8940.6|3
1645157550000|2022-02-18 04:12:30|8942.9|8940.1|8943.4|8940.6|8943.4|8940.6|8942.9|8940.1|1
1645157560000|2022-02-18 04:12:40|8943.9|8941.1|8942.4|8939.6|8943.9|8941.1|8941.9|8939.1|5
1645157570000|2022-02-18 04:12:50|8941.9|8939.1|8941.4|8938.6|8942.4|8939.6|8941.4|8938.6|7
1645157580000|2022-02-18 04:13:00|8940.9|8938.1|8942.4|8939.6|8942.9|8940.1|8940.9|8938.1|13
1645157590000|2022-02-18 04:13:10|8941.9|8939.1|8942.9|8940.1|8942.9|8940.1|8941.9|8939.1|0
1645157600000|2022-02-18 04:13:20|8943.4|8940.6|8943.9|8941.1|8943.9|8941.1|8943.4|8940.6|12
1645157610000|2022-02-18 04:13:30|8943.4|8940.6|8943.9|8941.1|8943.9|8941.1|8943.4|8940.6|12
1645157620000|2022-02-18 04:13:40|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|7
1645157640000|2022-02-18 04:14:00|8943.9|8941.1|8943.9|8941.1|8943.9|8941.1|8943.9|8941.1|1
1645157650000|2022-02-18 04:14:10|8943.4|8940.6|8942.9|8940.1|8943.4|8940.6|8942.9|8940.1|3
1645157670000|2022-02-18 04:14:30|8941.9|8939.1|8942.4|8939.6|8942.9|8940.1|8941.9|8939.1|9
1645157680000|2022-02-18 04:14:40|8940.9|8938.1|8942.9|8940.1|8942.9|8940.1|8940.9|8938.1|17
1645157690000|2022-02-18 04:14:50|8943.4|8940.6|8942.4|8939.6|8943.4|8940.6|8942.4|8939.6|7
1645157700000|2022-02-18 04:15:00|8941.9|8939.1|8941.9|8939.1|8942.4|8939.6|8941.9|8939.1|0
1645157710000|2022-02-18 04:15:10|8942.4|8939.6|8941.4|8938.6|8942.4|8939.6|8941.4|8938.6|7
1645157720000|2022-02-18 04:15:20|8941.9|8939.1|8941.9|8939.1|8941.9|8939.1|8941.9|8939.1|0
1645157740000|2022-02-18 04:15:40|8941.4|8938.6|8941.4|8938.6|8941.4|8938.6|8940.9|8938.1|4
1645157750000|2022-02-18 04:15:50|8940.9|8938.1|8939.4|8936.6|8940.9|8938.1|8938.9|8936.1|20
1645157760000|2022-02-18 04:16:00|8938.9|8936.1|8939.4|8936.6|8939.9|8937.1|8938.9|8936.1|9
1645157770000|2022-02-18 04:16:10|8939.9|8937.1|8939.4|8936.6|8939.9|8937.1|8939.4|8936.6|2
1645157780000|2022-02-18 04:16:20|8939.9|8937.1|8939.4|8936.6|8939.9|8937.1|8939.4|8936.6|5
1645157790000|2022-02-18 04:16:30|8939.9|8937.1|8939.4|8936.6|8939.9|8937.1|8939.4|8936.6|1
1645157800000|2022-02-18 04:16:40|8939.9|8937.1|8942.9|8940.1|8942.9|8940.1|8939.9|8937.1|19
1645157810000|2022-02-18 04:16:50|8942.4|8939.6|8941.4|8938.6|8942.4|8939.6|8941.4|8938.6|1
1645157820000|2022-02-18 04:17:00|8940.9|8938.1|8939.4|8936.6|8940.9|8938.1|8939.4|8936.6|5
1645157840000|2022-02-18 04:17:20|8939.9|8937.1|8940.4|8937.6|8941.9|8939.1|8939.9|8937.1|37
1645157850000|2022-02-18 04:17:30|8939.9|8937.1|8940.4|8937.6|8940.4|8937.6|8939.9|8937.1|4
1645157860000|2022-02-18 04:17:40|8940.9|8938.1|8940.9|8938.1|8940.9|8938.1|8939.9|8937.1|2
1645157880000|2022-02-18 04:18:00|8940.4|8937.6|8940.4|8937.6|8940.4|8937.6|8940.4|8937.6|1
1645157900000|2022-02-18 04:18:20|8940.9|8938.1|8940.4|8937.6|8940.9|8938.1|8940.4|8937.6|0
1645157910000|2022-02-18 04:18:30|8940.9|8938.1|8940.9|8938.1|8940.9|8938.1|8940.4|8937.6|6
1645157920000|2022-02-18 04:18:40|8940.4|8937.6|8940.4|8937.6|8940.9|8938.1|8940.4|8937.6|7
1645157930000|2022-02-18 04:18:50|8940.9|8938.1|8940.4|8937.6|8940.9|8938.1|8940.4|8937.6|6
1645157940000|2022-02-18 04:19:00|8940.9|8938.1|8941.4|8938.6|8941.4|8938.6|8940.4|8937.6|21
1645157950000|2022-02-18 04:19:10|8941.9|8939.1|8941.4|8938.6|8941.9|8939.1|8940.9|8938.1|5
1645157960000|2022-02-18 04:19:20|8940.9|8938.1|8940.4|8937.6|8940.9|8938.1|8940.4|8937.6|0
1645157970000|2022-02-18 04:19:30|8940.9|8938.1|8941.4|8938.6|8941.4|8938.6|8940.9|8938.1|9
1645157980000|2022-02-18 04:19:40|8940.9|8938.1|8941.4|8938.6|8941.4|8938.6|8940.9|8938.1|4
1645157990000|2022-02-18 04:19:50|||||||||1
1645158000000|2022-02-18 04:20:00|8940.9|8938.1|8940.9|8938.1|8941.4|8938.6|8939.9|8937.1|30
1645158010000|2022-02-18 04:20:10|8940.4|8937.6|8940.4|8937.6|8940.4|8937.6|8940.4|8937.6|1
1645158020000|2022-02-18 04:20:20|8940.8|8938|8939.4|8936.6|8940.9|8938.1|8939.4|8936.6|31
1645158030000|2022-02-18 04:20:30|8939.9|8937.1|8937.4|8934.6|8939.9|8937.1|8936.9|8934.1|27
1645158040000|2022-02-18 04:20:40|8936.9|8934.1|8936.8|8934|8936.9|8934.1|8936.4|8933.6|13
1645158050000|2022-02-18 04:20:50|8935.9|8933.1|8938.3|8935.5|8938.3|8935.5|8934.9|8932.1|45
1645158060000|2022-02-18 04:21:00|8938.8|8936|8937.8|8935|8938.8|8936|8937.8|8935|1
1645158070000|2022-02-18 04:21:10|8937.4|8934.6|8937.4|8934.6|8937.8|8935|8937.4|8934.6|10
1645158080000|2022-02-18 04:21:20|8937.8|8935|8938.8|8936|8938.8|8936|8936.9|8934.1|25
1645158100000|2022-02-18 04:21:40|||||||||2
1645158130000|2022-02-18 04:22:10|8938.3|8935.5|8937.8|8935|8938.3|8935.5|8937.3|8934.5|9
1645158150000|2022-02-18 04:22:30|8937.3|8934.5|8937.3|8934.5|8937.3|8934.5|8937.3|8934.5|5
1645158160000|2022-02-18 04:22:40|8936.8|8934|8936.8|8934|8936.8|8934|8936.8|8934|1
1645158180000|2022-02-18 04:23:00|||||||||1
1645158190000|2022-02-18 04:23:10|||||||||1
1645158240000|2022-02-18 04:24:00|8937.8|8935|8938.3|8935.5|8938.8|8936|8937.8|8935|21
1645158250000|2022-02-18 04:24:10|8938.8|8936|8937.3|8934.5|8938.8|8936|8937.3|8934.5|3
1645158260000|2022-02-18 04:24:20|8936.8|8934|8938.8|8936|8938.8|8936|8936.8|8934|7
1645158270000|2022-02-18 04:24:30|8937.8|8935|8937.8|8935|8937.8|8935|8937.8|8935|7
1645158280000|2022-02-18 04:24:40|8938.3|8935.5|8938.8|8936|8939.3|8936.5|8938.3|8935.5|10
1645158290000|2022-02-18 04:24:50|8939.3|8936.5|8939.3|8936.5|8939.8|8937|8938.8|8936|12
1645158300000|2022-02-18 04:25:00|8939.8|8937|8940.3|8937.5|8941.8|8939|8939.3|8936.5|41
1645158310000|2022-02-18 04:25:10|8940.8|8938|8941.8|8939|8941.8|8939|8940.3|8937.5|2
1645158320000|2022-02-18 04:25:20|8941.3|8938.5|8941.3|8938.5|8941.8|8939|8940.8|8938|6
1645158330000|2022-02-18 04:25:30|8941.8|8939|8941.8|8939|8942.8|8940|8939.8|8937|70
1645158340000|2022-02-18 04:25:40|8941.3|8938.5|8940.3|8937.5|8941.8|8939|8940.3|8937.5|5
1645158350000|2022-02-18 04:25:50|8940.8|8938|8940.3|8937.5|8940.8|8938|8940.3|8937.5|1
1645158360000|2022-02-18 04:26:00|8940.8|8938|8943.8|8941|8945.8|8943|8940.8|8938|66
1645158370000|2022-02-18 04:26:10|8943.3|8940.5|8943.3|8940.5|8943.3|8940.5|8943.3|8940.5|1
1645158380000|2022-02-18 04:26:20|8944.3|8941.5|8944.3|8941.5|8944.3|8941.5|8944.3|8941.5|8
1645158390000|2022-02-18 04:26:30|8943.8|8941|8944.8|8942|8944.8|8942|8943.8|8941|6
1645158400000|2022-02-18 04:26:40|8945.8|8943|8945.3|8942.5|8945.8|8943|8944.8|8942|19
1645158410000|2022-02-18 04:26:50|8945.8|8943|8945.3|8942.5|8945.8|8943|8944.8|8942|8
1645158420000|2022-02-18 04:27:00|8945.8|8943|8945.3|8942.5|8945.8|8943|8945.3|8942.5|7
1645158430000|2022-02-18 04:27:10|8945.8|8943|8944.8|8942|8945.8|8943|8944.8|8942|2
1645158440000|2022-02-18 04:27:20|8945.8|8943|8945.3|8942.5|8945.8|8943|8944.8|8942|9
1645158450000|2022-02-18 04:27:30|8944.8|8942|8944.8|8942|8944.8|8942|8944.8|8942|0
1645158460000|2022-02-18 04:27:40|8945.3|8942.5|8945.3|8942.5|8945.8|8943|8944.8|8942|1
1645158470000|2022-02-18 04:27:50|8944.8|8942|8944.3|8941.5|8945.3|8942.5|8943.8|8941|7
1645158480000|2022-02-18 04:28:00|8943.3|8940.5|8941.3|8938.5|8943.3|8940.5|8939.8|8937|10
1645158490000|2022-02-18 04:28:10|8940.8|8938|8941.3|8938.5|8941.3|8938.5|8940.8|8938|1
1645158500000|2022-02-18 04:28:20|8941.8|8939|8941.3|8938.5|8941.8|8939|8941.3|8938.5|2
1645158510000|2022-02-18 04:28:30|8941.8|8939|8943.3|8940.5|8943.8|8941|8941.8|8939|11
1645158520000|2022-02-18 04:28:40|8943.8|8941|8943.3|8940.5|8943.8|8941|8943.3|8940.5|0
1645158530000|2022-02-18 04:28:50|8942.8|8940|8942.8|8940|8942.8|8940|8941.8|8939|1
1645158540000|2022-02-18 04:29:00|8942.3|8939.5|8941.3|8938.5|8942.3|8939.5|8941.3|8938.5|3
1645158550000|2022-02-18 04:29:10|8940.8|8938|8942.3|8939.5|8942.3|8939.5|8940.8|8938|1
1645158570000|2022-02-18 04:29:30|8941.8|8939|8941.8|8939|8941.8|8939|8941.8|8939|0
1645158580000|2022-02-18 04:29:40|8940.8|8938|8941.3|8938.5|8941.3|8938.5|8940.8|8938|4
1645158590000|2022-02-18 04:29:50|8940.8|8938|8942.3|8939.5|8942.8|8940|8940.8|8938|16
1645158600000|2022-02-18 04:30:00|8942.8|8940|8943.3|8940.5|8943.3|8940.5|8942.3|8939.5|11
1645158610000|2022-02-18 04:30:10|8942.8|8940|8937.3|8934.5|8942.8|8940|8936.3|8933.5|33
1645158620000|2022-02-18 04:30:20|8936.8|8934|8937.3|8934.5|8937.8|8935|8936.8|8934|2
1645158630000|2022-02-18 04:30:30|8937.8|8935|8937.3|8934.5|8937.8|8935|8936.8|8934|1
1645158640000|2022-02-18 04:30:40|8937.8|8935|8938.3|8935.5|8939.8|8937|8937.8|8935|10
1645158650000|2022-02-18 04:30:50|8937.8|8935|8938.8|8936|8938.8|8936|8936.8|8934|12
1645158660000|2022-02-18 04:31:00|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|0
1645158670000|2022-02-18 04:31:10|8937.8|8935|8938.8|8936|8938.8|8936|8937.8|8935|2
1645158680000|2022-02-18 04:31:20|8938.3|8935.5|8939.3|8936.5|8939.3|8936.5|8938.3|8935.5|7
1645158690000|2022-02-18 04:31:30|8939.8|8937|8939.8|8937|8939.8|8937|8939.8|8937|0
1645158700000|2022-02-18 04:31:40|8939.3|8936.5|8939.3|8936.5|8939.8|8937|8938.8|8936|6
1645158710000|2022-02-18 04:31:50|8938.8|8936|8938.8|8936|8938.8|8936|8938.3|8935.5|5
1645158720000|2022-02-18 04:32:00|8938.3|8935.5|8937.3|8934.5|8938.3|8935.5|8936.3|8933.5|9
1645158730000|2022-02-18 04:32:10|8937.8|8935|8939.3|8936.5|8939.3|8936.5|8937.8|8935|7
1645158740000|2022-02-18 04:32:20|||||||||1
1645158750000|2022-02-18 04:32:30|8938.8|8936|8938.3|8935.5|8938.8|8936|8938.3|8935.5|0
1645158760000|2022-02-18 04:32:40|8937.8|8935|8937.3|8934.5|8937.8|8935|8937.3|8934.5|0
1645158770000|2022-02-18 04:32:50|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|0
1645158780000|2022-02-18 04:33:00|8937.8|8935|8936.8|8934|8937.8|8935|8936.8|8934|2
1645158790000|2022-02-18 04:33:10|8937.3|8934.5|8937.8|8935|8937.8|8935|8936.8|8934|2
1645158810000|2022-02-18 04:33:30|8937.3|8934.5|8937.3|8934.5|8937.8|8935|8937.3|8934.5|5
1645158820000|2022-02-18 04:33:40|8937.8|8935|8937.8|8935|8937.8|8935|8937.3|8934.5|1
1645158830000|2022-02-18 04:33:50|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|9
1645158840000|2022-02-18 04:34:00|8937.8|8935|8937.8|8935|8937.8|8935|8937.8|8935|0
1645158860000|2022-02-18 04:34:20|8937.3|8934.5|8937.3|8934.5|8937.8|8935|8937.3|8934.5|4
1645158870000|2022-02-18 04:34:30|8937.8|8935|8937.3|8934.5|8937.8|8935|8937.3|8934.5|2
1645158880000|2022-02-18 04:34:40|8936.8|8934|8937.3|8934.5|8937.8|8935|8936.8|8934|2
1645158890000|2022-02-18 04:34:50|8936.8|8934|8936.8|8934|8936.8|8934|8936.8|8934|0
1645158900000|2022-02-18 04:35:00|8937.3|8934.5|8936.8|8934|8937.3|8934.5|8936.8|8934|2
1645158920000|2022-02-18 04:35:20|||||||||1
1645158930000|2022-02-18 04:35:30|8938.8|8936|8938.3|8935.5|8939.8|8937|8938.3|8935.5|12
1645158940000|2022-02-18 04:35:40|8938.8|8936|8938.3|8935.5|8938.8|8936|8938.3|8935.5|1
1645158950000|2022-02-18 04:35:50|8937.8|8935|8937.3|8934.5|8937.8|8935|8937.3|8934.5|2
1645158960000|2022-02-18 04:36:00|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|7
1645158970000|2022-02-18 04:36:10|8937.8|8935|8937.8|8935|8938.3|8935.5|8937.8|8935|2
1645158980000|2022-02-18 04:36:20|8937.3|8934.5|8937.8|8935|8937.8|8935|8937.3|8934.5|0
1645158990000|2022-02-18 04:36:30|8937.3|8934.5|8939.3|8936.5|8939.3|8936.5|8937.3|8934.5|8
1645159000000|2022-02-18 04:36:40|8939.8|8937|8939.3|8936.5|8939.8|8937|8939.3|8936.5|4
1645159010000|2022-02-18 04:36:50|8939.8|8937|8939.3|8936.5|8939.8|8937|8939.3|8936.5|2
1645159020000|2022-02-18 04:37:00|8938.8|8936|8939.8|8937|8939.8|8937|8938.8|8936|3
1645159030000|2022-02-18 04:37:10|8939.3|8936.5|8938.8|8936|8939.3|8936.5|8938.8|8936|3
1645159040000|2022-02-18 04:37:20|8939.3|8936.5|8939.3|8936.5|8939.3|8936.5|8939.3|8936.5|2
1645159070000|2022-02-18 04:37:50|8939.8|8937|8939.3|8936.5|8939.8|8937|8939.3|8936.5|7
1645159080000|2022-02-18 04:38:00|||||||||3
1645159090000|2022-02-18 04:38:10|8939.8|8937|8939.8|8937|8939.8|8937|8939.8|8937|1
1645159120000|2022-02-18 04:38:40|||||||||1
1645159140000|2022-02-18 04:39:00|8940.8|8938|8940.3|8937.5|8941.8|8939|8939.8|8937|21
1645159150000|2022-02-18 04:39:10|8940.8|8938|8940.3|8937.5|8940.8|8938|8940.3|8937.5|4
1645159170000|2022-02-18 04:39:30|8939.8|8937|8939.3|8936.5|8940.3|8937.5|8939.3|8936.5|5
1645159180000|2022-02-18 04:39:40|8939.8|8937|8939.8|8937|8939.8|8937|8939.8|8937|3
1645159200000|2022-02-18 04:40:00|8940.8|8938|8939.3|8936.5|8940.8|8938|8939.3|8936.5|11
1645159210000|2022-02-18 04:40:10|8938.8|8936|8939.3|8936.5|8939.8|8937|8938.8|8936|1
1645159220000|2022-02-18 04:40:20|8938.8|8936|8939.3|8936.5|8939.3|8936.5|8938.8|8936|2
1645159230000|2022-02-18 04:40:30|8938.8|8936|8936.8|8934|8938.8|8936|8936.8|8934|6
1645159240000|2022-02-18 04:40:40|8937.3|8934.5|8937.3|8934.5|8938.3|8935.5|8937.3|8934.5|3
1645159250000|2022-02-18 04:40:50|8937.8|8935|8937.3|8934.5|8937.8|8935|8937.3|8934.5|0
1645159260000|2022-02-18 04:41:00|8937.8|8935|8936.8|8934|8937.8|8935|8936.8|8934|3
1645159270000|2022-02-18 04:41:10|8937.3|8934.5|8937.3|8934.5|8937.3|8934.5|8936.8|8934|2
1645159280000|2022-02-18 04:41:20|8937.8|8935|8937.8|8935|8937.8|8935|8937.8|8935|0
1645159300000|2022-02-18 04:41:40|8938.3|8935.5|8938.3|8935.5|8938.8|8936|8938.3|8935.5|10
1645159310000|2022-02-18 04:41:50|8937.8|8935|8937.8|8935|8937.8|8935|8937.8|8935|0
1645159320000|2022-02-18 04:42:00|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|8938.3|8935.5|1
1645159330000|2022-02-18 04:42:10|8938.8|8936|8938.3|8935.5|8938.8|8936|8938.3|8935.5|3
1645159340000|2022-02-18 04:42:20|8937.8|8935|8938.3|8935.5|8938.8|8936|8937.8|8935|5
1645159350000|2022-02-18 04:42:30|8937.3|8934.5|8937.3|8934.5|8937.3|8934.5|8936.8|8934|5
1645159360000|2022-02-18 04:42:40|8936.8|8934|8936.8|8934|8936.8|8934|8936.8|8934|0
1645159380000|2022-02-18 04:43:00|8937.3|8934.5|8937.8|8935|8937.8|8935|8937.3|8934.5|5
1645159390000|2022-02-18 04:43:10|8937.3|8934.5|8937.3|8934.5|8937.8|8935|8937.3|8934.5|7
1645159400000|2022-02-18 04:43:20|8937.8|8935|8935.8|8933|8937.8|8935|8935.8|8933|3
1645159410000|2022-02-18 04:43:30|8935.3|8932.5|8937.8|8935|8937.8|8935|8935.3|8932.5|6
1645159420000|2022-02-18 04:43:40|8938.8|8936|8938.3|8935.5|8938.8|8936|8938.3|8935.5|18
1645159430000|2022-02-18 04:43:50|8937.8|8935|8938.3|8935.5|8938.3|8935.5|8937.8|8935|0
1645159440000|2022-02-18 04:44:00|8938.8|8936|8937.8|8935|8938.8|8936|8936.8|8934|7
1645159450000|2022-02-18 04:44:10|8937.7|8934.9|8938.8|8936|8939.7|8936.9|8937.3|8934.5|5
1645159460000|2022-02-18 04:44:20|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|4
1645159470000|2022-02-18 04:44:30|8938.3|8935.5|8939.7|8936.9|8939.7|8936.9|8938.3|8935.5|4
1645159480000|2022-02-18 04:44:40|8939.3|8936.5|8939.2|8936.4|8939.3|8936.5|8939.2|8936.4|1
1645159490000|2022-02-18 04:44:50|||||||||1
1645159500000|2022-02-18 04:45:00|8938.7|8935.9|8939.2|8936.4|8939.2|8936.4|8938.7|8935.9|0
1645159510000|2022-02-18 04:45:10|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|0
1645159520000|2022-02-18 04:45:20|8938.2|8935.4|8938.2|8935.4|8938.2|8935.4|8937.7|8934.9|1
1645159540000|2022-02-18 04:45:40|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|0
1645159550000|2022-02-18 04:45:50|8936.7|8933.9|8937.2|8934.4|8937.2|8934.4|8936.7|8933.9|7
1645159560000|2022-02-18 04:46:00|8937.7|8934.9|8939.7|8936.9|8939.7|8936.9|8936.7|8933.9|13
1645159570000|2022-02-18 04:46:10|8939.2|8936.4|8939.2|8936.4|8939.2|8936.4|8939.2|8936.4|3
1645159590000|2022-02-18 04:46:30|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|1
1645159600000|2022-02-18 04:46:40|8937.7|8934.9|8937.2|8934.4|8937.7|8934.9|8937.2|8934.4|9
1645159610000|2022-02-18 04:46:50|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|8935.7|8932.9|9
1645159620000|2022-02-18 04:47:00|8937.2|8934.4|8936.7|8933.9|8938.2|8935.4|8936.7|8933.9|0
1645159630000|2022-02-18 04:47:10|8937.7|8934.9|8936.7|8933.9|8937.7|8934.9|8936.7|8933.9|0
1645159640000|2022-02-18 04:47:20|8937.2|8934.4|8937.7|8934.9|8938.7|8935.9|8937.2|8934.4|18
1645159650000|2022-02-18 04:47:30|8937.2|8934.4|8936.2|8933.4|8937.2|8934.4|8935.7|8932.9|7
1645159660000|2022-02-18 04:47:40|8936.7|8933.9|8938.2|8935.4|8938.2|8935.4|8936.7|8933.9|2
1645159670000|2022-02-18 04:47:50|8937.7|8934.9|8936.2|8933.4|8937.7|8934.9|8936.2|8933.4|12
1645159680000|2022-02-18 04:48:00|8936.7|8933.9|8938.2|8935.4|8938.2|8935.4|8936.7|8933.9|1
1645159690000|2022-02-18 04:48:10|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|1
1645159720000|2022-02-18 04:48:40|8938.2|8935.4|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|0
1645159730000|2022-02-18 04:48:50|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.2|8935.4|2
1645159740000|2022-02-18 04:49:00|8938.2|8935.4|8938.7|8935.9|8938.7|8935.9|8938.2|8935.4|1
1645159760000|2022-02-18 04:49:20|||||||||1
1645159790000|2022-02-18 04:49:50|||||||||7
1645159800000|2022-02-18 04:50:00|8938.2|8935.4|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|1
1645159820000|2022-02-18 04:50:20|8938.7|8935.9|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|0
1645159830000|2022-02-18 04:50:30|8939.2|8936.4|8939.2|8936.4|8939.2|8936.4|8939.2|8936.4|4
1645159840000|2022-02-18 04:50:40|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|6
1645159850000|2022-02-18 04:50:50|8939.2|8936.4|8938.7|8935.9|8939.2|8936.4|8938.7|8935.9|0
1645159860000|2022-02-18 04:51:00|8937.7|8934.9|8939.2|8936.4|8939.2|8936.4|8937.7|8934.9|2
1645159870000|2022-02-18 04:51:10|8938.7|8935.9|8939.2|8936.4|8939.2|8936.4|8938.2|8935.4|4
1645159890000|2022-02-18 04:51:30|8938.7|8935.9|8938.2|8935.4|8939.2|8936.4|8938.2|8935.4|2
1645159900000|2022-02-18 04:51:40|8938.7|8935.9|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|2
1645159910000|2022-02-18 04:51:50|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.2|8935.4|2
1645159920000|2022-02-18 04:52:00|8938.2|8935.4|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|1
1645159930000|2022-02-18 04:52:10|8938.7|8935.9|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|1
1645159940000|2022-02-18 04:52:20|||||||||1
1645159950000|2022-02-18 04:52:30|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|0
1645159960000|2022-02-18 04:52:40|||||||||1
1645159970000|2022-02-18 04:52:50|||||||||2
1645159990000|2022-02-18 04:53:10|||||||||1
1645160000000|2022-02-18 04:53:20|8938.2|8935.4|8938.7|8935.9|8938.7|8935.9|8938.2|8935.4|3
1645160030000|2022-02-18 04:53:50|||||||||3
1645160040000|2022-02-18 04:54:00|8937.7|8934.9|8936.7|8933.9|8937.7|8934.9|8935.7|8932.9|12
1645160050000|2022-02-18 04:54:10|||||||||2
1645160070000|2022-02-18 04:54:30|8937.2|8934.4|8937.7|8934.9|8938.7|8935.9|8937.2|8934.4|9
1645160080000|2022-02-18 04:54:40|8937.2|8934.4|8936.2|8933.4|8937.2|8934.4|8935.7|8932.9|16
1645160090000|2022-02-18 04:54:50|8935.7|8932.9|8935.7|8932.9|8935.7|8932.9|8935.7|8932.9|1
1645160100000|2022-02-18 04:55:00|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|8935.7|8932.9|4
1645160110000|2022-02-18 04:55:10|8935.7|8932.9|8935.7|8932.9|8935.7|8932.9|8935.7|8932.9|3
1645160130000|2022-02-18 04:55:30|8936.7|8933.9|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|6
1645160140000|2022-02-18 04:55:40|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|2
1645160150000|2022-02-18 04:55:50|||||||||1
1645160160000|2022-02-18 04:56:00|8937.2|8934.4|8937.7|8934.9|8937.7|8934.9|8936.2|8933.4|9
1645160170000|2022-02-18 04:56:10|8937.2|8934.4|8936.7|8933.9|8937.2|8934.4|8936.2|8933.4|3
1645160180000|2022-02-18 04:56:20|8936.2|8933.4|8937.7|8934.9|8937.7|8934.9|8936.2|8933.4|1
1645160190000|2022-02-18 04:56:30|8938.2|8935.4|8936.7|8933.9|8938.2|8935.4|8936.7|8933.9|6
1645160210000|2022-02-18 04:56:50|8937.7|8934.9|8937.7|8934.9|8938.7|8935.9|8937.7|8934.9|16
1645160220000|2022-02-18 04:57:00|8937.2|8934.4|8936.2|8933.4|8937.2|8934.4|8936.2|8933.4|2
1645160230000|2022-02-18 04:57:10|8936.7|8933.9|8937.2|8934.4|8937.2|8934.4|8936.7|8933.9|2
1645160240000|2022-02-18 04:57:20|8936.7|8933.9|8936.2|8933.4|8936.7|8933.9|8936.2|8933.4|0
1645160250000|2022-02-18 04:57:30|8936.7|8933.9|8937.2|8934.4|8937.2|8934.4|8936.7|8933.9|0
1645160260000|2022-02-18 04:57:40|8937.7|8934.9|8937.2|8934.4|8938.7|8935.9|8937.2|8934.4|13
1645160270000|2022-02-18 04:57:50|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|2
1645160280000|2022-02-18 04:58:00|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|12
1645160290000|2022-02-18 04:58:10|8936.7|8933.9|8936.2|8933.4|8936.7|8933.9|8936.2|8933.4|1
1645160300000|2022-02-18 04:58:20|8935.7|8932.9|8936.2|8933.4|8936.2|8933.4|8935.7|8932.9|1
1645160310000|2022-02-18 04:58:30|8935.7|8932.9|8936.7|8933.9|8936.7|8933.9|8935.7|8932.9|2
1645160330000|2022-02-18 04:58:50|8935.7|8932.9|8936.7|8933.9|8936.7|8933.9|8935.7|8932.9|2
1645160340000|2022-02-18 04:59:00|8936.2|8933.4|8936.7|8933.9|8936.7|8933.9|8936.2|8933.4|1
1645160350000|2022-02-18 04:59:10|8935.2|8932.4|8937.7|8934.9|8937.7|8934.9|8935.2|8932.4|16
1645160370000|2022-02-18 04:59:30|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|0
1645160380000|2022-02-18 04:59:40|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|8937.7|8934.9|0
1645160390000|2022-02-18 04:59:50|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|2
1645160400000|2022-02-18 05:00:00|8936.2|8933.4|8934.7|8931.9|8936.2|8933.4|8934.7|8931.9|0
1645160410000|2022-02-18 05:00:10|8935.2|8932.4|8935.2|8932.4|8935.7|8932.9|8934.7|8931.9|5
1645160420000|2022-02-18 05:00:20|8934.7|8931.9|8935.2|8932.4|8935.2|8932.4|8934.7|8931.9|2
1645160430000|2022-02-18 05:00:30|8934.7|8931.9|8935.2|8932.4|8935.7|8932.9|8934.7|8931.9|6
1645160440000|2022-02-18 05:00:40|8935.7|8932.9|8935.2|8932.4|8935.7|8932.9|8935.2|8932.4|1
1645160450000|2022-02-18 05:00:50|8934.7|8931.9|8935.7|8932.9|8935.7|8932.9|8934.7|8931.9|4
1645160460000|2022-02-18 05:01:00|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|15
1645160470000|2022-02-18 05:01:10|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|8936.2|8933.4|1
1645160480000|2022-02-18 05:01:20|8936.2|8933.4|8936.7|8933.9|8936.7|8933.9|8936.2|8933.4|0
1645160500000|2022-02-18 05:01:40|8937.2|8934.4|8939.2|8936.4|8939.7|8936.9|8937.2|8934.4|7
1645160510000|2022-02-18 05:01:50|8939.7|8936.9|8939.2|8936.4|8939.7|8936.9|8938.7|8935.9|2
1645160520000|2022-02-18 05:02:00|8939.7|8936.9|8940.2|8937.4|8940.2|8937.4|8939.7|8936.9|0
1645160530000|2022-02-18 05:02:10|8940.7|8937.9|8940.2|8937.4|8940.7|8937.9|8940.2|8937.4|5
1645160540000|2022-02-18 05:02:20|8939.7|8936.9|8940.7|8937.9|8940.7|8937.9|8939.7|8936.9|5
1645160550000|2022-02-18 05:02:30|||||||||6
1645160560000|2022-02-18 05:02:40|8941.2|8938.4|8939.7|8936.9|8941.7|8938.9|8939.7|8936.9|10
1645160570000|2022-02-18 05:02:50|||||||||2
1645160590000|2022-02-18 05:03:10|||||||||1
1645160600000|2022-02-18 05:03:20|8940.7|8937.9|8940.2|8937.4|8940.7|8937.9|8939.7|8936.9|12
1645160610000|2022-02-18 05:03:30|8939.7|8936.9|8939.2|8936.4|8939.7|8936.9|8939.2|8936.4|0
1645160620000|2022-02-18 05:03:40|8938.2|8935.4|8938.2|8935.4|8938.7|8935.9|8937.7|8934.9|4
1645160630000|2022-02-18 05:03:50|8938.7|8935.9|8938.2|8935.4|8938.7|8935.9|8938.2|8935.4|1
1645160640000|2022-02-18 05:04:00|8938.7|8935.9|8937.7|8934.9|8939.7|8936.9|8937.7|8934.9|7
1645160650000|2022-02-18 05:04:10|8938.2|8935.4|8937.7|8934.9|8938.2|8935.4|8937.2|8934.4|2
1645160660000|2022-02-18 05:04:20|8937.2|8934.4|8939.7|8936.9|8939.7|8936.9|8937.2|8934.4|13
1645160670000|2022-02-18 05:04:30|8939.2|8936.4|8940.2|8937.4|8940.2|8937.4|8939.2|8936.4|7
1645160680000|2022-02-18 05:04:40|8939.7|8936.9|8940.2|8937.4|8940.7|8937.9|8938.7|8935.9|11
1645160690000|2022-02-18 05:04:50|8940.7|8937.9|8940.2|8937.4|8940.7|8937.9|8940.2|8937.4|2
1645160700000|2022-02-18 05:05:00|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|1
1645160710000|2022-02-18 05:05:10|8940.2|8937.4|8940.2|8937.4|8940.2|8937.4|8939.7|8936.9|10
1645160720000|2022-02-18 05:05:20|||||||||1
1645160740000|2022-02-18 05:05:40|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|1
1645160760000|2022-02-18 05:06:00|8940.2|8937.4|8939.2|8936.4|8940.2|8937.4|8939.2|8936.4|26
1645160770000|2022-02-18 05:06:10|8939.7|8936.9|8937.7|8934.9|8939.7|8936.9|8936.2|8933.4|21
1645160780000|2022-02-18 05:06:20|8938.2|8935.4|8938.2|8935.4|8938.2|8935.4|8937.7|8934.9|1
1645160790000|2022-02-18 05:06:30|8937.7|8934.9|8938.7|8935.9|8938.7|8935.9|8937.7|8934.9|5
1645160800000|2022-02-18 05:06:40|8938.2|8935.4|8937.7|8934.9|8938.2|8935.4|8937.7|8934.9|1
1645160810000|2022-02-18 05:06:50|8938.2|8935.4|8938.7|8935.9|8938.7|8935.9|8938.2|8935.4|0
1645160820000|2022-02-18 05:07:00|8937.7|8934.9|8936.7|8933.9|8937.7|8934.9|8936.7|8933.9|5
1645160830000|2022-02-18 05:07:10|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|8936.2|8933.4|2
1645160840000|2022-02-18 05:07:20|||||||||2
1645160850000|2022-02-18 05:07:30|8935.7|8932.9|8935.2|8932.4|8935.7|8932.9|8935.2|8932.4|7
1645160860000|2022-02-18 05:07:40|8935.7|8932.9|8936.7|8933.9|8936.7|8933.9|8935.7|8932.9|5
1645160870000|2022-02-18 05:07:50|8937.2|8934.4|8937.2|8934.4|8937.7|8934.9|8936.7|8933.9|8
1645160880000|2022-02-18 05:08:00|8936.7|8933.9|8937.2|8934.4|8937.2|8934.4|8936.7|8933.9|2
1645160890000|2022-02-18 05:08:10|||||||||1
1645160900000|2022-02-18 05:08:20|8936.7|8933.9|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|1
1645160910000|2022-02-18 05:08:30|8937.2|8934.4|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|1
1645160920000|2022-02-18 05:08:40|8937.2|8934.4|8936.7|8933.9|8937.2|8934.4|8936.7|8933.9|0
1645160930000|2022-02-18 05:08:50|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|8937.2|8934.4|0
1645160950000|2022-02-18 05:09:10|8936.7|8933.9|8936.7|8933.9|8936.7|8933.9|8936.2|8933.4|1
1645160990000|2022-02-18 05:09:50|8937.2|8934.4|8935.2|8932.4|8937.2|8934.4|8935.2|8932.4|14
1645161000000|2022-02-18 05:10:00|8935.7|8932.9|8940.7|8937.9|8940.7|8937.9|8934.7|8931.9|48
1645161010000|2022-02-18 05:10:10|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|8939.7|8936.9|15
1645161020000|2022-02-18 05:10:20|8940.6|8937.8|8939.6|8936.8|8940.6|8937.8|8939.6|8936.8|6
1645161030000|2022-02-18 05:10:30|8939.1|8936.3|8939.1|8936.3|8939.1|8936.3|8938.6|8935.8|5
1645161040000|2022-02-18 05:10:40|8939.6|8936.8|8939.6|8936.8|8939.6|8936.8|8939.6|8936.8|0
1645161060000|2022-02-18 05:11:00|8938.7|8935.9|8937.1|8934.3|8939.1|8936.3|8937.1|8934.3|7
1645161070000|2022-02-18 05:11:10|8936.6|8933.8|8936.1|8933.3|8936.6|8933.8|8936.1|8933.3|1
1645161080000|2022-02-18 05:11:20|8936.6|8933.8|8936.1|8933.3|8936.6|8933.8|8936.1|8933.3|1
1645161090000|2022-02-18 05:11:30|8936.6|8933.8|8938.1|8935.3|8938.1|8935.3|8936.1|8933.3|11
1645161100000|2022-02-18 05:11:40|8938.6|8935.8|8937.6|8934.8|8938.6|8935.8|8937.6|8934.8|3
1645161110000|2022-02-18 05:11:50|8936.6|8933.8|8937.1|8934.3|8937.6|8934.8|8936.1|8933.3|22
1645161120000|2022-02-18 05:12:00|8937.6|8934.8|8938.6|8935.8|8938.6|8935.8|8937.6|8934.8|13
1645161130000|2022-02-18 05:12:10|8938.1|8935.3|8937.6|8934.8|8938.6|8935.8|8937.6|8934.8|4
1645161140000|2022-02-18 05:12:20|||||||||1
1645161150000|2022-02-18 05:12:30|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|8935.6|8932.8|20
1645161160000|2022-02-18 05:12:40|8936.1|8933.3|8935.6|8932.8|8936.6|8933.8|8934.6|8931.8|13
1645161170000|2022-02-18 05:12:50|8935.1|8932.3|8935.6|8932.8|8935.6|8932.8|8935.1|8932.3|1
1645161180000|2022-02-18 05:13:00|8935.1|8932.3|8937.1|8934.3|8937.1|8934.3|8934.6|8931.8|9
1645161190000|2022-02-18 05:13:10|8936.6|8933.8|8937.1|8934.3|8937.1|8934.3|8936.6|8933.8|1
1645161210000|2022-02-18 05:13:30|8936.6|8933.8|8938.6|8935.8|8938.6|8935.8|8936.6|8933.8|16
1645161220000|2022-02-18 05:13:40|8938.1|8935.3|8938.6|8935.8|8938.6|8935.8|8938.1|8935.3|3
1645161230000|2022-02-18 05:13:50|8938.1|8935.3|8938.1|8935.3|8938.1|8935.3|8938.1|8935.3|1
1645161240000|2022-02-18 05:14:00|8938.6|8935.8|8939.1|8936.3|8939.6|8936.8|8938.1|8935.3|15
1645161260000|2022-02-18 05:14:20|8938.6|8935.8|8938.1|8935.3|8938.6|8935.8|8938.1|8935.3|2
1645161290000|2022-02-18 05:14:50|8937.1|8934.3|8936.1|8933.3|8937.1|8934.3|8935.6|8932.8|13
1645161300000|2022-02-18 05:15:00|8936.6|8933.8|8936.1|8933.3|8936.6|8933.8|8935.1|8932.3|8
1645161310000|2022-02-18 05:15:10|8935.6|8932.8|8936.1|8933.3|8936.6|8933.8|8935.6|8932.8|2
1645161320000|2022-02-18 05:15:20|||||||||1
1645161330000|2022-02-18 05:15:30|8935.6|8932.8|8936.6|8933.8|8936.6|8933.8|8935.6|8932.8|1
1645161350000|2022-02-18 05:15:50|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|0
1645161360000|2022-02-18 05:16:00|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|1
1645161370000|2022-02-18 05:16:10|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|8936.1|8933.3|0
1645161380000|2022-02-18 05:16:20|8936.6|8933.8|8936.1|8933.3|8936.6|8933.8|8936.1|8933.3|1
1645161400000|2022-02-18 05:16:40|8935.6|8932.8|8936.6|8933.8|8936.6|8933.8|8935.6|8932.8|1
1645161410000|2022-02-18 05:16:50|8937.6|8934.8|8938.6|8935.8|8939.1|8936.3|8937.6|8934.8|9
1645161420000|2022-02-18 05:17:00|8939.1|8936.3|8939.1|8936.3|8939.6|8936.8|8939.1|8936.3|2
1645161430000|2022-02-18 05:17:10|8939.6|8936.8|8939.6|8936.8|8939.6|8936.8|8939.6|8936.8|2
1645161440000|2022-02-18 05:17:20|||||||||1
1645161450000|2022-02-18 05:17:30|8940.1|8937.3|8941.6|8938.8|8942.6|8939.8|8940.1|8937.3|17
1645161460000|2022-02-18 05:17:40|8941.1|8938.3|8941.1|8938.3|8941.1|8938.3|8940.1|8937.3|3
1645161470000|2022-02-18 05:17:50|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|2
1645161480000|2022-02-18 05:18:00|||||||||1
1645161490000|2022-02-18 05:18:10|8941.6|8938.8|8942.6|8939.8|8943.6|8940.8|8941.6|8938.8|25
1645161500000|2022-02-18 05:18:20|8942.1|8939.3|8942.6|8939.8|8942.6|8939.8|8942.1|8939.3|3
1645161510000|2022-02-18 05:18:30|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|8942.1|8939.3|5
1645161520000|2022-02-18 05:18:40|8941.6|8938.8|8941.6|8938.8|8941.6|8938.8|8940.6|8937.8|2
1645161540000|2022-02-18 05:19:00|8941.1|8938.3|8941.1|8938.3|8941.1|8938.3|8940.6|8937.8|6
1645161550000|2022-02-18 05:19:10|8940.6|8937.8|8940.1|8937.3|8940.6|8937.8|8940.1|8937.3|4
1645161560000|2022-02-18 05:19:20|8939.6|8936.8|8940.6|8937.8|8940.6|8937.8|8939.6|8936.8|4
1645161570000|2022-02-18 05:19:30|||||||||3
1645161580000|2022-02-18 05:19:40|||||||||1
1645161590000|2022-02-18 05:19:50|8939.6|8936.8|8940.6|8937.8|8940.6|8937.8|8939.6|8936.8|6
1645161630000|2022-02-18 05:20:30|8939.6|8936.8|8938.6|8935.8|8939.6|8936.8|8938.6|8935.8|8
1645161640000|2022-02-18 05:20:40|8937.6|8934.8|8937.6|8934.8|8938.1|8935.3|8937.1|8934.3|11
1645161650000|2022-02-18 05:20:50|8937.1|8934.3|8937.1|8934.3|8937.6|8934.8|8937.1|8934.3|6
1645161660000|2022-02-18 05:21:00|8936.6|8933.8|8936.1|8933.3|8936.6|8933.8|8936.1|8933.3|2
1645161670000|2022-02-18 05:21:10|8935.6|8932.8|8936.6|8933.8|8936.6|8933.8|8935.6|8932.8|2
1645161680000|2022-02-18 05:21:20|8936.1|8933.3|8938.1|8935.3|8938.1|8935.3|8936.1|8933.3|19
1645161690000|2022-02-18 05:21:30|8937.6|8934.8|8937.1|8934.3|8937.6|8934.8|8936.6|8933.8|2
1645161700000|2022-02-18 05:21:40|8937.6|8934.8|8937.6|8934.8|8937.6|8934.8|8937.1|8934.3|0
1645161710000|2022-02-18 05:21:50|8937.1|8934.3|8936.6|8933.8|8937.1|8934.3|8936.6|8933.8|0
1645161720000|2022-02-18 05:22:00|8936.1|8933.3|8935.6|8932.8|8936.6|8933.8|8935.6|8932.8|6
1645161730000|2022-02-18 05:22:10|8934.6|8931.8|8934.6|8931.8|8934.6|8931.8|8934.6|8931.8|19
1645161740000|2022-02-18 05:22:20|8934.1|8931.3|8936.1|8933.3|8936.1|8933.3|8934.1|8931.3|4
1645161750000|2022-02-18 05:22:30|8935.6|8932.8|8936.1|8933.3|8936.6|8933.8|8935.6|8932.8|2
1645161760000|2022-02-18 05:22:40|8935.6|8932.8|8936.6|8933.8|8936.6|8933.8|8935.6|8932.8|3
1645161770000|2022-02-18 05:22:50|8936.1|8933.3|8935.6|8932.8|8936.1|8933.3|8935.6|8932.8|3
1645161810000|2022-02-18 05:23:30|8936.1|8933.3|8936.6|8933.8|8936.6|8933.8|8936.1|8933.3|8
1645161820000|2022-02-18 05:23:40|8938.1|8935.3|8938.1|8935.3|8938.1|8935.3|8938.1|8935.3|1
1645161830000|2022-02-18 05:23:50|8937.6|8934.8|8937.6|8934.8|8937.6|8934.8|8936.6|8933.8|6
1645161840000|2022-02-18 05:24:00|8937.1|8934.3|8938.6|8935.8|8938.6|8935.8|8937.1|8934.3|2
1645161850000|2022-02-18 05:24:10|8938.1|8935.3|8937.1|8934.3|8938.1|8935.3|8937.1|8934.3|0
1645161860000|2022-02-18 05:24:20|8936.6|8933.8|8937.1|8934.3|8937.1|8934.3|8936.6|8933.8|0
1645161870000|2022-02-18 05:24:30|8936.6|8933.8|8935.6|8932.8|8936.6|8933.8|8935.6|8932.8|2
1645161880000|2022-02-18 05:24:40|||||||||2
1645161890000|2022-02-18 05:24:50|8935.1|8932.3|8935.1|8932.3|8935.1|8932.3|8935.1|8932.3|6
1645161900000|2022-02-18 05:25:00|8934.6|8931.8|8934.6|8931.8|8934.6|8931.8|8933.6|8930.8|12
1645161920000|2022-02-18 05:25:20|8934.1|8931.3|8934.1|8931.3|8934.6|8931.8|8933.6|8930.8|4
1645161930000|2022-02-18 05:25:30|8934.6|8931.8|8933.6|8930.8|8934.6|8931.8|8933.6|8930.8|1
1645161940000|2022-02-18 05:25:40|||||||||4
1645161950000|2022-02-18 05:25:50|8934.6|8931.8|8934.6|8931.8|8934.6|8931.8|8934.6|8931.8|5
1645161960000|2022-02-18 05:26:00|8933.6|8930.8|8933.6|8930.8|8934.1|8931.3|8933.1|8930.3|11
1645161970000|2022-02-18 05:26:10|||||||||1
1645161980000|2022-02-18 05:26:20|8934.1|8931.3|8934.1|8931.3|8934.1|8931.3|8933.6|8930.8|4
1645161990000|2022-02-18 05:26:30|8933.6|8930.8|8934.6|8931.8|8934.6|8931.8|8933.6|8930.8|3
1645162000000|2022-02-18 05:26:40|8934.1|8931.3|8934.1|8931.3|8934.1|8931.3|8934.1|8931.3|1
1645162020000|2022-02-18 05:27:00|8934.6|8931.8|8936.6|8933.8|8936.6|8933.8|8934.6|8931.8|11
1645162030000|2022-02-18 05:27:10|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|0
1645162050000|2022-02-18 05:27:30|8937.6|8934.8|8937.6|8934.8|8937.6|8934.8|8937.6|8934.8|1
1645162060000|2022-02-18 05:27:40|8936.6|8933.8|8937.1|8934.3|8937.1|8934.3|8935.6|8932.8|9
1645162070000|2022-02-18 05:27:50|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|8936.6|8933.8|0
1645162080000|2022-02-18 05:28:00|8936.1|8933.3|8936.6|8933.8|8936.6|8933.8|8936.1|8933.3|2
1645162090000|2022-02-18 05:28:10|8937.1|8934.3|8937.1|8934.3|8937.6|8934.8|8937.1|8934.3|3
1645162110000|2022-02-18 05:28:30|8937.6|8934.8|8938.6|8935.8|8938.6|8935.8|8937.6|8934.8|17
1645162140000|2022-02-18 05:29:00|8938.1|8935.3|8937.6|8934.8|8938.1|8935.3|8937.6|8934.8|8
1645162150000|2022-02-18 05:29:10|8935.6|8932.8|8937.1|8934.3|8937.1|8934.3|8935.6|8932.8|27
1645162160000|2022-02-18 05:29:20|8936.6|8933.8|8936.6|8933.8|8937.1|8934.3|8936.6|8933.8|2
1645162170000|2022-02-18 05:29:30|8935.6|8932.8|8934.1|8931.3|8935.6|8932.8|8933.6|8930.8|12
1645162180000|2022-02-18 05:29:40|8933.6|8930.8|8934.6|8931.8|8935.6|8932.8|8933.6|8930.8|17
1645162190000|2022-02-18 05:29:50|||||||||1
1645162200000|2022-02-18 05:30:00|8935.1|8932.3|8936.1|8933.3|8937.6|8934.8|8934.6|8931.8|13
1645162210000|2022-02-18 05:30:10|8937.1|8934.3|8937.1|8934.3|8937.1|8934.3|8936.6|8933.8|1
1645162220000|2022-02-18 05:30:20|8938.6|8935.8|8937.6|8934.8|8938.6|8935.8|8937.1|8934.3|9
1645162230000|2022-02-18 05:30:30|8937.1|8934.3|8937.6|8934.8|8937.6|8934.8|8937.1|8934.3|0
1645162240000|2022-02-18 05:30:40|8938.1|8935.3|8938.6|8935.8|8939.1|8936.3|8938.1|8935.3|7
1645162250000|2022-02-18 05:30:50|8939.1|8936.3|8939.1|8936.3|8939.1|8936.3|8939.1|8936.3|2
1645162260000|2022-02-18 05:31:00|8939.6|8936.8|8940.1|8937.3|8941.6|8938.8|8939.1|8936.3|30
1645162270000|2022-02-18 05:31:10|8940.6|8937.8|8942.6|8939.8|8942.6|8939.8|8940.6|8937.8|6
1645162280000|2022-02-18 05:31:20|8943.1|8940.3|8946.6|8943.8|8946.6|8943.8|8942.6|8939.8|41
1645162290000|2022-02-18 05:31:30|8946.1|8943.3|8944.1|8941.3|8946.6|8943.8|8944.1|8941.3|8
1645162300000|2022-02-18 05:31:40|8945.1|8942.3|8945.6|8942.8|8945.6|8942.8|8944.6|8941.8|26
1645162310000|2022-02-18 05:31:50|8946.1|8943.3|8946.1|8943.3|8947.6|8944.8|8946.1|8943.3|10
1645162320000|2022-02-18 05:32:00|8945.6|8942.8|8943.1|8940.3|8947.1|8944.3|8943.1|8940.3|39
1645162330000|2022-02-18 05:32:10|8943.6|8940.8|8945.1|8942.3|8945.1|8942.3|8942.6|8939.8|26
1645162340000|2022-02-18 05:32:20|8944.6|8941.8|8945.1|8942.3|8945.1|8942.3|8944.6|8941.8|5
1645162350000|2022-02-18 05:32:30|8944.6|8941.8|8945.1|8942.3|8945.1|8942.3|8944.6|8941.8|2
1645162360000|2022-02-18 05:32:40|8945.6|8942.8|8943.6|8940.8|8946.6|8943.8|8943.6|8940.8|11
1645162370000|2022-02-18 05:32:50|8944.6|8941.8|8945.1|8942.3|8945.1|8942.3|8944.6|8941.8|1
1645162380000|2022-02-18 05:33:00|8945.6|8942.8|8944.6|8941.8|8945.6|8942.8|8944.6|8941.8|0
1645162400000|2022-02-18 05:33:20|8943.6|8940.8|8944.1|8941.3|8944.1|8941.3|8943.6|8940.8|6
1645162410000|2022-02-18 05:33:30|8944.6|8941.8|8945.6|8942.8|8945.6|8942.8|8944.6|8941.8|4
1645162420000|2022-02-18 05:33:40|8946.1|8943.3|8946.1|8943.3|8946.1|8943.3|8946.1|8943.3|3
1645162430000|2022-02-18 05:33:50|8945.6|8942.8|8944.1|8941.3|8945.6|8942.8|8944.1|8941.3|5
1645162440000|2022-02-18 05:34:00|8944.6|8941.8|8945.1|8942.3|8945.6|8942.8|8944.6|8941.8|6
1645162450000|2022-02-18 05:34:10|8944.6|8941.8|8944.6|8941.8|8944.6|8941.8|8944.6|8941.8|0
1645162460000|2022-02-18 05:34:20|8945.1|8942.3|8945.1|8942.3|8945.1|8942.3|8944.6|8941.8|0
1645162470000|2022-02-18 05:34:30|8944.6|8941.8|8944.1|8941.3|8944.6|8941.8|8943.6|8940.8|9
1645162480000|2022-02-18 05:34:40|8944.6|8941.8|8944.1|8941.3|8944.6|8941.8|8944.1|8941.3|0
1645162490000|2022-02-18 05:34:50|8944.6|8941.8|8945.6|8942.8|8945.6|8942.8|8944.6|8941.8|13
1645162500000|2022-02-18 05:35:00|8945.1|8942.3|8945.6|8942.8|8945.6|8942.8|8944.6|8941.8|4
1645162510000|2022-02-18 05:35:10|8945.1|8942.3|8948.6|8945.8|8948.6|8945.8|8945.1|8942.3|25
1645162520000|2022-02-18 05:35:20|||||||||7
1645162530000|2022-02-18 05:35:30|8949.6|8946.8|8952.5|8949.7|8952.5|8949.7|8949.1|8946.3|93
1645162540000|2022-02-18 05:35:40|8952.6|8949.8|8951.5|8948.7|8952.6|8949.8|8950.5|8947.7|20
1645162550000|2022-02-18 05:35:50|8952.5|8949.7|8952.5|8949.7|8952.6|8949.8|8951.6|8948.8|13
1645162560000|2022-02-18 05:36:00|8953|8950.2|8953|8950.2|8953.5|8950.7|8952|8949.2|19
1645162570000|2022-02-18 05:36:10|8953.5|8950.7|8952.5|8949.7|8953.5|8950.7|8952.5|8949.7|3
1645162580000|2022-02-18 05:36:20|8953.5|8950.7|8953.5|8950.7|8953.5|8950.7|8953.5|8950.7|17
1645162590000|2022-02-18 05:36:30|8953|8950.2|8953.5|8950.7|8953.5|8950.7|8953|8950.2|1
1645162600000|2022-02-18 05:36:40|8954|8951.2|8954.5|8951.7|8954.5|8951.7|8953.5|8950.7|20
1645162610000|2022-02-18 05:36:50|8955.5|8952.7|8955.5|8952.7|8955.5|8952.7|8955.5|8952.7|19
1645162620000|2022-02-18 05:37:00|8954.5|8951.7|8954|8951.2|8955|8952.2|8953|8950.2|12
1645162630000|2022-02-18 05:37:10|8954.5|8951.7|8953.5|8950.7|8954.5|8951.7|8953.5|8950.7|14
1645162640000|2022-02-18 05:37:20|||||||||2
1645162650000|2022-02-18 05:37:30|8953|8950.2|8952.5|8949.7|8953.5|8950.7|8952.5|8949.7|12
1645162660000|2022-02-18 05:37:40|8953.5|8950.7|8954|8951.2|8954.5|8951.7|8953.5|8950.7|15
1645162670000|2022-02-18 05:37:50|8953.5|8950.7|8956|8953.2|8956|8953.2|8953|8950.2|18
1645162680000|2022-02-18 05:38:00|8956.5|8953.7|8956.5|8953.7|8957.5|8954.7|8955.5|8952.7|25
1645162690000|2022-02-18 05:38:10|8957|8954.2|8955.5|8952.7|8957.5|8954.7|8955.5|8952.7|20
1645162700000|2022-02-18 05:38:20|8956.5|8953.7|8958.5|8955.7|8958.5|8955.7|8956.5|8953.7|20
1645162710000|2022-02-18 05:38:30|8957.5|8954.7|8957.5|8954.7|8957.5|8954.7|8956.5|8953.7|15
1645162720000|2022-02-18 05:38:40|8958|8955.2|8956.5|8953.7|8958|8955.2|8956.5|8953.7|23
1645162730000|2022-02-18 05:38:50|8957|8954.2|8959.5|8956.7|8959.5|8956.7|8957|8954.2|32
1645162740000|2022-02-18 05:39:00|8959|8956.2|8959.5|8956.7|8960.5|8957.7|8959|8956.2|40
1645162750000|2022-02-18 05:39:10|8959|8956.2|8958|8955.2|8959.5|8956.7|8958|8955.2|17
1645162760000|2022-02-18 05:39:20|8957|8954.2|8956.5|8953.7|8957|8954.2|8956.5|8953.7|15
1645162770000|2022-02-18 05:39:30|8955.5|8952.7|8956.5|8953.7|8956.5|8953.7|8955|8952.2|14
1645162780000|2022-02-18 05:39:40|8957|8954.2|8956.5|8953.7|8957|8954.2|8956.5|8953.7|5
1645162790000|2022-02-18 05:39:50|8956|8953.2|8956|8953.2|8956|8953.2|8956|8953.2|4
1645162800000|2022-02-18 05:40:00|8956.5|8953.7|8956|8953.2|8956.5|8953.7|8956|8953.2|4
1645162810000|2022-02-18 05:40:10|8955.5|8952.7|8956.5|8953.7|8958|8955.2|8955.5|8952.7|39
1645162820000|2022-02-18 05:40:20|8957|8954.2|8957.5|8954.7|8957.5|8954.7|8956.5|8953.7|6
1645162830000|2022-02-18 05:40:30|8957|8954.2|8955.5|8952.7|8957|8954.2|8955.5|8952.7|7
1645162840000|2022-02-18 05:40:40|||||||||3
1645162850000|2022-02-18 05:40:50|8955|8952.2|8954|8951.2|8955|8952.2|8953.5|8950.7|14
1645162860000|2022-02-18 05:41:00|8954.5|8951.7|8957|8954.2|8957|8954.2|8954.5|8951.7|6
1645162870000|2022-02-18 05:41:10|8955.5|8952.7|8956.5|8953.7|8956.5|8953.7|8955.5|8952.7|19
1645162880000|2022-02-18 05:41:20|8957|8954.2|8957.5|8954.7|8958.5|8955.7|8957|8954.2|13
1645162890000|2022-02-18 05:41:30|8957|8954.2|8957.5|8954.7|8957.5|8954.7|8957|8954.2|3
1645162900000|2022-02-18 05:41:40|8958|8955.2|8956.5|8953.7|8958.5|8955.7|8956.5|8953.7|13
1645162910000|2022-02-18 05:41:50|8955.5|8952.7|8955.5|8952.7|8955.5|8952.7|8954.5|8951.7|13
1645162920000|2022-02-18 05:42:00|8955|8952.2|8955.5|8952.7|8955.5|8952.7|8954.5|8951.7|4
1645162930000|2022-02-18 05:42:10|8955|8952.2|8954.5|8951.7|8955|8952.2|8954.5|8951.7|1
1645162940000|2022-02-18 05:42:20|8954|8951.2|8954.5|8951.7|8954.5|8951.7|8954|8951.2|4
1645162950000|2022-02-18 05:42:30|8954|8951.2|8953.5|8950.7|8954.5|8951.7|8953|8950.2|15
1645162960000|2022-02-18 05:42:40|8954.5|8951.7|8954.5|8951.7|8954.5|8951.7|8954.5|8951.7|10
1645162970000|2022-02-18 05:42:50|8954|8951.2|8954|8951.2|8954.5|8951.7|8954|8951.2|4
1645162980000|2022-02-18 05:43:00|8954.5|8951.7|8954.5|8951.7|8954.5|8951.7|8954.5|8951.7|0
1645162990000|2022-02-18 05:43:10|8954|8951.2|8954.5|8951.7|8954.5|8951.7|8954|8951.2|2
1645163000000|2022-02-18 05:43:20|||||||||2
1645163030000|2022-02-18 05:43:50|||||||||1
1645163040000|2022-02-18 05:44:00|8955|8952.2|8954.5|8951.7|8955.5|8952.7|8954.5|8951.7|9
1645163050000|2022-02-18 05:44:10|8955|8952.2|8954.5|8951.7|8955.5|8952.7|8954.5|8951.7|1
1645163060000|2022-02-18 05:44:20|8955|8952.2|8955.5|8952.7|8955.5|8952.7|8955|8952.2|3
1645163070000|2022-02-18 05:44:30|8955|8952.2|8954.5|8951.7|8955|8952.2|8954.5|8951.7|10
1645163080000|2022-02-18 05:44:40|8954|8951.2|8952.5|8949.7|8954|8951.2|8952.5|8949.7|34
1645163090000|2022-02-18 05:44:50|8953|8950.2|8954.5|8951.7|8954.5|8951.7|8952.5|8949.7|15
1645163100000|2022-02-18 05:45:00|8955|8952.2|8956.5|8953.7|8957.5|8954.7|8955|8952.2|12
1645163110000|2022-02-18 05:45:10|8957|8954.2|8957|8954.2|8957|8954.2|8956.5|8953.7|7
1645163120000|2022-02-18 05:45:20|8957.5|8954.7|8959|8956.2|8959.5|8956.7|8957.5|8954.7|16
1645163130000|2022-02-18 05:45:30|8958.5|8955.7|8959|8956.2|8959.5|8956.7|8958.5|8955.7|11
1645163140000|2022-02-18 05:45:40|8959.5|8956.7|8958.5|8955.7|8959.5|8956.7|8958|8955.2|8
1645163150000|2022-02-18 05:45:50|8958|8955.2|8958.5|8955.7|8958.5|8955.7|8956.5|8953.7|38
1645163160000|2022-02-18 05:46:00|8957.5|8954.7|8958|8955.2|8958.5|8955.7|8957.5|8954.7|14
1645163170000|2022-02-18 05:46:10|8957.5|8954.7|8957.5|8954.7|8958.5|8955.7|8957.5|8954.7|4
1645163180000|2022-02-18 05:46:20|8958|8955.2|8957.5|8954.7|8958.5|8955.7|8957.5|8954.7|4
1645163190000|2022-02-18 05:46:30|8957|8954.2|8957|8954.2|8957|8954.2|8956.5|8953.7|3
1645163200000|2022-02-18 05:46:40|8956.5|8953.7|8956.5|8953.7|8957|8954.2|8956.5|8953.7|2
1645163210000|2022-02-18 05:46:50|8956|8953.2|8956.5|8953.7|8956.5|8953.7|8956|8953.2|5
1645163220000|2022-02-18 05:47:00|8957.5|8954.7|8956.5|8953.7|8957.5|8954.7|8955.5|8952.7|29
1645163230000|2022-02-18 05:47:10|8956|8953.2|8954.5|8951.7|8956|8953.2|8954|8951.2|10
1645163240000|2022-02-18 05:47:20|8954|8951.2|8955|8952.2|8955|8952.2|8954|8951.2|6
1645163250000|2022-02-18 05:47:30|8955.5|8952.7|8954.5|8951.7|8956.5|8953.7|8954.5|8951.7|1
1645163260000|2022-02-18 05:47:40|8953.5|8950.7|8954.5|8951.7|8954.5|8951.7|8953.5|8950.7|20
1645163270000|2022-02-18 05:47:50|8954|8951.2|8953.5|8950.7|8954.5|8951.7|8953.5|8950.7|1
1645163280000|2022-02-18 05:48:00|8953|8950.2|8954|8951.2|8954.5|8951.7|8953|8950.2|8
1645163290000|2022-02-18 05:48:10|8954.5|8951.7|8954|8951.2|8954.5|8951.7|8953.5|8950.7|8
1645163300000|2022-02-18 05:48:20|8953.5|8950.7|8952.5|8949.7|8953.5|8950.7|8951.5|8948.7|12
1645163310000|2022-02-18 05:48:30|8953.5|8950.7|8952.5|8949.7|8953.5|8950.7|8952.5|8949.7|16
1645163320000|2022-02-18 05:48:40|||||||||1
1645163330000|2022-02-18 05:48:50|||||||||3
1645163340000|2022-02-18 05:49:00|||||||||2
1645163350000|2022-02-18 05:49:10|8953|8950.2|8953.5|8950.7|8953.5|8950.7|8953|8950.2|3
1645163360000|2022-02-18 05:49:20|8954|8951.2|8954.5|8951.7|8955|8952.2|8954|8951.2|14
1645163370000|2022-02-18 05:49:30|8955|8952.2|8954|8951.2|8955|8952.2|8954|8951.2|7
1645163380000|2022-02-18 05:49:40|8953.5|8950.7|8953|8950.2|8953.5|8950.7|8953|8950.2|1
1645163390000|2022-02-18 05:49:50|8952.5|8949.7|8953|8950.2|8953|8950.2|8952.5|8949.7|4
1645163400000|2022-02-18 05:50:00|8953.5|8950.7|8955.5|8952.7|8955.5|8952.7|8952|8949.2|33
1645163410000|2022-02-18 05:50:10|8955|8952.2|8954.5|8951.7|8955.5|8952.7|8954.5|8951.7|3
1645163420000|2022-02-18 05:50:20|8953.5|8950.7|8954.5|8951.7|8954.5|8951.7|8953.5|8950.7|4
1645163430000|2022-02-18 05:50:30|8955.5|8952.7|8954.5|8951.7|8955.5|8952.7|8954.5|8951.7|23
1645163440000|2022-02-18 05:50:40|8954|8951.2|8954|8951.2|8954.5|8951.7|8953.5|8950.7|4
1645163480000|2022-02-18 05:51:20|8953.5|8950.7|8954|8951.2|8954|8951.2|8953.5|8950.7|8
1645163490000|2022-02-18 05:51:30|8953.5|8950.7|8954|8951.2|8954|8951.2|8953.5|8950.7|0
1645163500000|2022-02-18 05:51:40|8953.5|8950.7|8952|8949.2|8953.5|8950.7|8951.5|8948.7|10
1645163510000|2022-02-18 05:51:50|||||||||2
1645163520000|2022-02-18 05:52:00|8951.5|8948.7|8952.5|8949.7|8952.5|8949.7|8951.5|8948.7|14
1645163530000|2022-02-18 05:52:10|8952|8949.2|8954|8951.2|8954.5|8951.7|8952|8949.2|19
1645163540000|2022-02-18 05:52:20|8953.5|8950.7|8954.5|8951.7|8954.5|8951.7|8953.5|8950.7|4
1645163550000|2022-02-18 05:52:30|||||||||1
1645163560000|2022-02-18 05:52:40|8956|8953.2|8955.5|8952.7|8956|8953.2|8955.5|8952.7|4
1645163570000|2022-02-18 05:52:50|||||||||2
1645163580000|2022-02-18 05:53:00|8955|8952.2|8953.5|8950.7|8955.5|8952.7|8953.5|8950.7|18
1645163590000|2022-02-18 05:53:10|8954|8951.2|8954|8951.2|8954.5|8951.7|8952.5|8949.7|12
1645163600000|2022-02-18 05:53:20|8953.5|8950.7|8953.5|8950.7|8953.5|8950.7|8953.5|8950.7|1
1645163610000|2022-02-18 05:53:30|8953|8950.2|8952.5|8949.7|8953|8950.2|8952|8949.2|6
1645163620000|2022-02-18 05:53:40|8953|8950.2|8953.5|8950.7|8954|8951.2|8953|8950.2|4
1645163630000|2022-02-18 05:53:50|8953|8950.2|8952|8949.2|8953|8950.2|8952|8949.2|3
1645163640000|2022-02-18 05:54:00|||||||||1
1645163650000|2022-02-18 05:54:10|8952.5|8949.7|8952.5|8949.7|8952.5|8949.7|8952|8949.2|10
1645163660000|2022-02-18 05:54:20|8952|8949.2|8952.5|8949.7|8952.5|8949.7|8951.5|8948.7|4
1645163670000|2022-02-18 05:54:30|8952|8949.2|8952.5|8949.7|8952.5|8949.7|8952|8949.2|2
1645163680000|2022-02-18 05:54:40|8951.5|8948.7|8953.5|8950.7|8953.5|8950.7|8951.5|8948.7|13
1645163690000|2022-02-18 05:54:50|8954.5|8951.7|8955|8952.2|8955|8952.2|8954.5|8951.7|16
1645163700000|2022-02-18 05:55:00|8955.5|8952.7|8955.5|8952.7|8955.5|8952.7|8955.5|8952.7|1
1645163710000|2022-02-18 05:55:10|8956.5|8953.7|8957|8954.2|8957.5|8954.7|8956.5|8953.7|10
1645163720000|2022-02-18 05:55:20|8957.5|8954.7|8957|8954.2|8957.5|8954.7|8956.5|8953.7|15
1645163730000|2022-02-18 05:55:30|8957.5|8954.7|8957.5|8954.7|8957.5|8954.7|8957.5|8954.7|0
1645163740000|2022-02-18 05:55:40|8958.5|8955.7|8958.5|8955.7|8958.5|8955.7|8958.5|8955.7|13
1645163750000|2022-02-18 05:55:50|8959|8956.2|8959.5|8956.7|8959.5|8956.7|8958.5|8955.7|34
1645163760000|2022-02-18 05:56:00|||||||||11
1645163770000|2022-02-18 05:56:10|8960|8957.2|8959|8956.2|8962.5|8959.7|8959|8956.2|90
1645163780000|2022-02-18 05:56:20|8959.5|8956.7|8959.5|8956.7|8960.1|8957.2|8959|8956.1|40
1645163790000|2022-02-18 05:56:30|8960.5|8957.7|8961.5|8958.7|8962.5|8959.7|8960.5|8957.7|29
1645163800000|2022-02-18 05:56:40|8961|8958.2|8963|8960.2|8963|8960.2|8960.5|8957.7|18
1645163810000|2022-02-18 05:56:50|8962.5|8959.7|8963|8960.2|8963|8960.2|8962.5|8959.7|10
1645163820000|2022-02-18 05:57:00|8962.5|8959.7|8962.5|8959.7|8962.5|8959.7|8962.5|8959.7|7
1645163830000|2022-02-18 05:57:10|8962|8959.2|8961.5|8958.7|8962.5|8959.7|8961.5|8958.7|9
1645163840000|2022-02-18 05:57:20|8962.5|8959.7|8962.5|8959.7|8962.5|8959.7|8962|8959.2|5
1645163850000|2022-02-18 05:57:30|8963|8960.2|8963|8960.2|8963.5|8960.7|8963|8960.2|8
1645163860000|2022-02-18 05:57:40|8962.5|8959.7|8962.5|8959.7|8963.5|8960.7|8962.5|8959.7|6
1645163870000|2022-02-18 05:57:50|8963|8960.2|8963.5|8960.7|8963.5|8960.7|8962.5|8959.7|23
1645163880000|2022-02-18 05:58:00|8963|8960.2|8962.5|8959.7|8963.5|8960.7|8962.5|8959.7|28
1645163890000|2022-02-18 05:58:10|8963|8960.2|8962.5|8959.7|8963|8960.2|8961.5|8958.7|17
1645163900000|2022-02-18 05:58:20|8962|8959.2|8962|8959.2|8962|8959.2|8962|8959.2|11
1645163910000|2022-02-18 05:58:30|8961.5|8958.7|8962|8959.2|8962|8959.2|8961.5|8958.7|3
1645163920000|2022-02-18 05:58:40|8961.5|8958.7|8961|8958.2|8961.5|8958.7|8960|8957.2|8
1645163930000|2022-02-18 05:58:50|8960.5|8957.7|8961|8958.2|8961|8958.2|8960.5|8957.7|4
1645163940000|2022-02-18 05:59:00|8961.5|8958.7|8961.5|8958.7|8962|8959.2|8959.5|8956.7|22
1645163950000|2022-02-18 05:59:10|8961|8958.2|8961|8958.2|8961|8958.2|8960.5|8957.7|3
1645163960000|2022-02-18 05:59:20|8960.5|8957.7|8960.5|8957.7|8960.5|8957.7|8960.5|8957.7|1
1645163970000|2022-02-18 05:59:30|8959.5|8956.7|8960.5|8957.7|8961.5|8958.7|8959.5|8956.7|26
1645163980000|2022-02-18 05:59:40|8960|8957.2|8960|8957.2|8960.5|8957.7|8959.5|8956.7|5
1645163990000|2022-02-18 05:59:50|8960.4|8957.6|8961.9|8959.1|8961.9|8959.1|8960.4|8957.6|8
1645164000000|2022-02-18 06:00:00|8961.4|8958.6|8958.4|8955.6|8961.4|8958.6|8958.4|8955.6|15
1645164010000|2022-02-18 06:00:10|8957.9|8955.1|8958.4|8955.6|8959.4|8956.6|8957.4|8954.6|31
1645164020000|2022-02-18 06:00:20|8958.9|8956.1|8960.4|8957.6|8960.9|8958.1|8958.4|8955.6|21
1645164030000|2022-02-18 06:00:30|8960|8957.2|8958.9|8956.1|8960|8957.2|8955.9|8953.1|42
1645164040000|2022-02-18 06:00:40|8959|8956.2|8957.4|8954.6|8959|8956.2|8957.4|8954.6|8
1645164050000|2022-02-18 06:00:50|8957|8954.2|8956.4|8953.6|8957|8954.2|8954.9|8952.1|30
1645164060000|2022-02-18 06:01:00|8956.9|8954.1|8955.4|8952.6|8957.4|8954.6|8954.4|8951.6|10
1645164070000|2022-02-18 06:01:10|8955.9|8953.1|8955.4|8952.6|8956.4|8953.6|8954.9|8952.1|13
1645164080000|2022-02-18 06:01:20|8956.4|8953.6|8956.4|8953.6|8956.4|8953.6|8955.9|8953.1|6
1645164090000|2022-02-18 06:01:30|8957.4|8954.6|8958.4|8955.6|8959.4|8956.6|8957.4|8954.6|33
1645164100000|2022-02-18 06:01:40|8958.9|8956.1|8959.4|8956.6|8959.4|8956.6|8958.9|8956.1|7
1645164110000|2022-02-18 06:01:50|8960.4|8957.6|8960.9|8958.1|8960.9|8958.1|8960.4|8957.6|10
1645164120000|2022-02-18 06:02:00|8961.4|8958.6|8960.4|8957.6|8961.4|8958.6|8959.9|8957.1|11
1645164130000|2022-02-18 06:02:10|8959.9|8957.1|8959.9|8957.1|8960.4|8957.6|8959.9|8957.1|7
1645164140000|2022-02-18 06:02:20|8960.4|8957.6|8958.9|8956.1|8960.4|8957.6|8958.4|8955.6|20
1645164150000|2022-02-18 06:02:30|8958.4|8955.6|8958.4|8955.6|8958.4|8955.6|8956.4|8953.6|13
1645164160000|2022-02-18 06:02:40|8958.9|8956.1|8959.4|8956.6|8959.4|8956.6|8958.9|8956.1|10
1645164170000|2022-02-18 06:02:50|8959.9|8957.1|8960.4|8957.6|8960.4|8957.6|8959.4|8956.6|2
1645164180000|2022-02-18 06:03:00|8959.9|8957.1|8958.9|8956.1|8959.9|8957.1|8958.4|8955.6|14
1645164190000|2022-02-18 06:03:10|8959.4|8956.6|8958.4|8955.6|8959.4|8956.6|8958.4|8955.6|4
1645164200000|2022-02-18 06:03:20|8957.9|8955.1|8959.9|8957.1|8960.4|8957.6|8957.4|8954.6|10
1645164210000|2022-02-18 06:03:30|8959.4|8956.6|8959.4|8956.6|8959.9|8957.1|8959.4|8956.6|2
1645164220000|2022-02-18 06:03:40|8958.4|8955.6|8959.9|8957.1|8959.9|8957.1|8958.4|8955.6|10
1645164230000|2022-02-18 06:03:50|8959.4|8956.6|8960.9|8958.1|8960.9|8958.1|8959.4|8956.6|15
1645164240000|2022-02-18 06:04:00|8960.4|8957.6|8959.9|8957.1|8960.4|8957.6|8959.4|8956.6|10
1645164250000|2022-02-18 06:04:10|8960.4|8957.6|8960.9|8958.1|8961.4|8958.6|8960.4|8957.6|6
1645164260000|2022-02-18 06:04:20|8961.4|8958.6|8963.4|8960.6|8964.4|8961.6|8960.9|8958.1|48
1645164270000|2022-02-18 06:04:30|8963.9|8961.1|8963.9|8961.1|8963.9|8961.1|8963.4|8960.6|8
1645164280000|2022-02-18 06:04:40|8964.4|8961.6|8964.9|8962.1|8965.4|8962.6|8964.4|8961.6|40
1645164290000|2022-02-18 06:04:50|8963.9|8961.1|8963.4|8960.6|8963.9|8961.1|8963.4|8960.6|27
1645164300000|2022-02-18 06:05:00|8962.9|8960.1|8964.9|8962.1|8965.9|8963.1|8961.4|8958.6|32
1645164310000|2022-02-18 06:05:10|8965.4|8962.6|8965.4|8962.6|8967.4|8964.6|8964.9|8962.1|26
1645164320000|2022-02-18 06:05:20|8964.9|8962.1|8965.9|8963.1|8966.9|8964.1|8964.4|8961.6|11
1645164330000|2022-02-18 06:05:30|8965.4|8962.6|8966.9|8964.1|8966.9|8964.1|8965.4|8962.6|6
1645164340000|2022-02-18 06:05:40|8966.4|8963.6|8967.9|8965.1|8968.4|8965.6|8966.4|8963.6|16
1645164350000|2022-02-18 06:05:50|8968.4|8965.6|8967.4|8964.6|8968.4|8965.6|8967.4|8964.6|3
1645164360000|2022-02-18 06:06:00|8966.4|8963.6|8965.9|8963.1|8966.9|8964.1|8964.9|8962.1|20
1645164370000|2022-02-18 06:06:10|8965.4|8962.6|8962.9|8960.1|8965.4|8962.6|8962.4|8959.6|21
1645164380000|2022-02-18 06:06:20|8963.4|8960.6|8966.4|8963.6|8966.4|8963.6|8963.4|8960.6|5
1645164390000|2022-02-18 06:06:30|8966.9|8964.1|8967.9|8965.1|8968.4|8965.6|8966.4|8963.6|13
1645164400000|2022-02-18 06:06:40|8968.4|8965.6|8972.9|8970.1|8973.4|8970.6|8967.9|8965.1|66
1645164410000|2022-02-18 06:06:50|8973.4|8970.6|8972.4|8969.6|8973.9|8971.1|8971.9|8969.1|42
1645164420000|2022-02-18 06:07:00|8971.9|8969.1|8971.4|8968.6|8972.4|8969.6|8970.4|8967.6|30
1645164430000|2022-02-18 06:07:10|8972.4|8969.6|8970.9|8968.1|8972.4|8969.6|8970.9|8968.1|12
1645164440000|2022-02-18 06:07:20|8970.4|8967.6|8970.9|8968.1|8971.4|8968.6|8970.4|8967.6|11
1645164450000|2022-02-18 06:07:30|8970.4|8967.6|8969.9|8967.1|8970.9|8968.1|8969.4|8966.6|9
1645164460000|2022-02-18 06:07:40|8969.4|8966.6|8971.9|8969.1|8972.4|8969.6|8968.4|8965.6|26
1645164470000|2022-02-18 06:07:50|8972.4|8969.6|8972.4|8969.6|8972.4|8969.6|8971.4|8968.6|7
1645164480000|2022-02-18 06:08:00|8971.9|8969.1|8970.4|8967.6|8972.4|8969.6|8970.4|8967.6|11
1645164490000|2022-02-18 06:08:10|8969.9|8967.1|8971.4|8968.6|8971.4|8968.6|8969.9|8967.1|9
1645164500000|2022-02-18 06:08:20|8972.4|8969.6|8970.9|8968.1|8972.4|8969.6|8970.4|8967.6|14
1645164510000|2022-02-18 06:08:30|8969.9|8967.1|8969.4|8966.6|8969.9|8967.1|8969.4|8966.6|8
1645164520000|2022-02-18 06:08:40|8968.4|8965.6|8967.9|8965.1|8968.4|8965.6|8966.9|8964.1|17
1645164530000|2022-02-18 06:08:50|8967.4|8964.6|8968.9|8966.1|8969.4|8966.6|8967.4|8964.6|15
1645164540000|2022-02-18 06:09:00|8969.4|8966.6|8969.9|8967.1|8970.4|8967.6|8968.9|8966.1|29
1645164550000|2022-02-18 06:09:10|8970.4|8967.6|8969.4|8966.6|8970.4|8967.6|8969.4|8966.6|10
1645164560000|2022-02-18 06:09:20|8969.9|8967.1|8969.4|8966.6|8969.9|8967.1|8969.4|8966.6|2
1645164570000|2022-02-18 06:09:30|8969.9|8967.1|8968.4|8965.6|8969.9|8967.1|8968.4|8965.6|25
1645164580000|2022-02-18 06:09:40|8968.9|8966.1|8968.9|8966.1|8969.4|8966.6|8968.9|8966.1|3
1645164590000|2022-02-18 06:09:50|8969.4|8966.6|8969.4|8966.6|8969.4|8966.6|8969.4|8966.6|2
1645164600000|2022-02-18 06:10:00|8969.9|8967.1|8969.4|8966.6|8970.4|8967.6|8968.4|8965.6|40
1645164610000|2022-02-18 06:10:10|8969.9|8967.1|8969.9|8967.1|8970.4|8967.6|8969.9|8967.1|3
1645164620000|2022-02-18 06:10:20|8970.4|8967.6|8970.4|8967.6|8971.4|8968.6|8969.9|8967.1|10
1645164630000|2022-02-18 06:10:30|8969.9|8967.1|8969.9|8967.1|8971.4|8968.6|8969.9|8967.1|6
1645164640000|2022-02-18 06:10:40|8969.4|8966.6|8969.4|8966.6|8969.4|8966.6|8968.4|8965.6|6
1645164650000|2022-02-18 06:10:50|8969.9|8967.1|8968.9|8966.1|8969.9|8967.1|8968.4|8965.6|11
1645164660000|2022-02-18 06:11:00|8968.4|8965.6|8969.4|8966.6|8969.4|8966.6|8967.9|8965.1|21
1645164670000|2022-02-18 06:11:10|8970.4|8967.6|8971.4|8968.6|8971.4|8968.6|8970.4|8967.6|12
1645164680000|2022-02-18 06:11:20|8971.9|8969.1|8971.4|8968.6|8971.9|8969.1|8971.4|8968.6|0
1645164690000|2022-02-18 06:11:30|8970.4|8967.6|8972.4|8969.6|8972.4|8969.6|8970.4|8967.6|25
1645164700000|2022-02-18 06:11:40|8973.4|8970.6|8972.4|8969.6|8973.4|8970.6|8971.4|8968.6|10
1645164710000|2022-02-18 06:11:50|8971.4|8968.6|8970.9|8968.1|8971.4|8968.6|8970.4|8967.6|4
1645164720000|2022-02-18 06:12:00|8969.9|8967.1|8969.9|8967.1|8970.4|8967.6|8968.9|8966.1|15
1645164730000|2022-02-18 06:12:10|8970.4|8967.6|8970.4|8967.6|8970.4|8967.6|8969.4|8966.6|3
1645164740000|2022-02-18 06:12:20|8969.9|8967.1|8969.9|8967.1|8970.4|8967.6|8968.9|8966.1|15
1645164750000|2022-02-18 06:12:30|8968.9|8966.1|8969.9|8967.1|8970.4|8967.6|8968.9|8966.1|20
1645164760000|2022-02-18 06:12:40|8970.4|8967.6|8970.4|8967.6|8972.4|8969.6|8970.4|8967.6|26
1645164770000|2022-02-18 06:12:50|8970.9|8968.1|8970.9|8968.1|8970.9|8968.1|8970.4|8967.6|4
1645164780000|2022-02-18 06:13:00|8970.4|8967.6|8970.9|8968.1|8970.9|8968.1|8970.4|8967.6|6
1645164790000|2022-02-18 06:13:10|8970.4|8967.6|8969.9|8967.1|8971.4|8968.6|8969.4|8966.6|15
1645164800000|2022-02-18 06:13:20|8969.4|8966.6|8969.4|8966.6|8969.9|8967.1|8969.4|8966.6|0
1645164810000|2022-02-18 06:13:30|8967.9|8965.1|8968.4|8965.6|8968.9|8966.1|8967.9|8965.1|12
1645164820000|2022-02-18 06:13:40|8968.9|8966.1|8970.4|8967.6|8970.9|8968.1|8968.4|8965.6|13
1645164830000|2022-02-18 06:13:50|8969.9|8967.1|8969.9|8967.1|8970.4|8967.6|8969.4|8966.6|4
1645164840000|2022-02-18 06:14:00|8970.4|8967.6|8969.9|8967.1|8970.4|8967.6|8969.4|8966.6|9
1645164850000|2022-02-18 06:14:10|8970.4|8967.6|8970.4|8967.6|8970.4|8967.6|8969.4|8966.6|9
1645164860000|2022-02-18 06:14:20|8969.4|8966.6|8968.4|8965.6|8969.4|8966.6|8968.4|8965.6|24
1645164870000|2022-02-18 06:14:30|8968.9|8966.1|8969.4|8966.6|8969.4|8966.6|8968.4|8965.6|12
1645164890000|2022-02-18 06:14:50|8968.4|8965.6|8968.4|8965.6|8968.9|8966.1|8967.4|8964.6|29
1645164900000|2022-02-18 06:15:00|8968.9|8966.1|8968.4|8965.6|8968.9|8966.1|8968.4|8965.6|10
1645164910000|2022-02-18 06:15:10|8967.9|8965.1|8968.9|8966.1|8969.4|8966.6|8966.4|8963.6|100
1645164920000|2022-02-18 06:15:20|8969.4|8966.6|8967.4|8964.6|8969.9|8967.1|8967.4|8964.6|25
1645164930000|2022-02-18 06:15:30|8966.9|8964.1|8967.9|8965.1|8967.9|8965.1|8966.9|8964.1|2
1645164940000|2022-02-18 06:15:40|8966.9|8964.1|8967.9|8965.1|8968.4|8965.6|8966.9|8964.1|12
1645164950000|2022-02-18 06:15:50|8967.4|8964.6|8968.4|8965.6|8968.4|8965.6|8967.4|8964.6|10
1645164960000|2022-02-18 06:16:00|8967.4|8964.6|8967.9|8965.1|8967.9|8965.1|8967.4|8964.6|7
1645164970000|2022-02-18 06:16:10|8967.4|8964.6|8967.9|8965.1|8968.4|8965.6|8967.4|8964.6|7
1645164980000|2022-02-18 06:16:20|8968.4|8965.6|8967.4|8964.6|8968.4|8965.6|8967.4|8964.6|3
1645164990000|2022-02-18 06:16:30|8966.4|8963.6|8968.4|8965.6|8968.4|8965.6|8966.4|8963.6|27
1645165000000|2022-02-18 06:16:40|8969.4|8966.6|8967.9|8965.1|8969.4|8966.6|8967.9|8965.1|11
1645165010000|2022-02-18 06:16:50|8968.4|8965.6|8968.9|8966.1|8968.9|8966.1|8967.9|8965.1|5
1645165020000|2022-02-18 06:17:00|8969.4|8966.6|8968.9|8966.1|8969.4|8966.6|8968.9|8966.1|2
1645165030000|2022-02-18 06:17:10|8969.4|8966.6|8970.4|8967.6|8970.4|8967.6|8968.4|8965.6|11
1645165040000|2022-02-18 06:17:20|8969.9|8967.1|8971.4|8968.6|8971.9|8969.1|8969.9|8967.1|17
1645165050000|2022-02-18 06:17:30|8972.4|8969.6|8971.4|8968.6|8973.4|8970.6|8971.4|8968.6|27
1645165060000|2022-02-18 06:17:40|8972.4|8969.6|8972.4|8969.6|8972.4|8969.6|8971.9|8969.1|8
1645165070000|2022-02-18 06:17:50|8972.9|8970.1|8972.4|8969.6|8972.9|8970.1|8971.4|8968.6|17
1645165080000|2022-02-18 06:18:00|8972.9|8970.1|8972.9|8970.1|8973.4|8970.6|8972.4|8969.6|12
1645165090000|2022-02-18 06:18:10|8972.4|8969.6|8971.4|8968.6|8972.4|8969.6|8971.4|8968.6|12
1645165100000|2022-02-18 06:18:20|8971.9|8969.1|8972.4|8969.6|8972.4|8969.6|8971.4|8968.6|7
1645165110000|2022-02-18 06:18:30|8972.3|8969.5|8972.4|8969.6|8972.4|8969.6|8971.9|8969.1|4
1645165120000|2022-02-18 06:18:40|8971.4|8968.6|8973.4|8970.6|8973.4|8970.6|8971.4|8968.6|17
1645165130000|2022-02-18 06:18:50|8973.8|8971|8973.9|8971.1|8974.3|8971.5|8973.4|8970.6|14
1645165140000|2022-02-18 06:19:00|8973.4|8970.6|8974.9|8972.1|8975.4|8972.6|8973.4|8970.6|45
1645165150000|2022-02-18 06:19:10|8975.4|8972.6|8973.9|8971.1|8975.4|8972.6|8973.9|8971.1|17
1645165160000|2022-02-18 06:19:20|8974.4|8971.6|8973.8|8971|8974.4|8971.6|8971.3|8968.5|35
1645165170000|2022-02-18 06:19:30|8973.4|8970.6|8972.8|8970|8973.4|8970.6|8972.3|8969.5|25
1645165180000|2022-02-18 06:19:40|8972.3|8969.5|8972.3|8969.5|8973.4|8970.6|8972.3|8969.5|26
1645165190000|2022-02-18 06:19:50|8972.4|8969.6|8974.3|8971.5|8975.3|8972.5|8972.4|8969.6|12
1645165200000|2022-02-18 06:20:00|8973.8|8971|8973.3|8970.5|8974.3|8971.5|8972.3|8969.5|9
1645165210000|2022-02-18 06:20:10|8972.8|8970|8973.3|8970.5|8973.3|8970.5|8972.8|8970|1
1645165220000|2022-02-18 06:20:20|||||||||1
1645165230000|2022-02-18 06:20:30|8973.8|8971|8974.3|8971.5|8974.3|8971.5|8973.8|8971|6
1645165240000|2022-02-18 06:20:40|8975.3|8972.5|8975.3|8972.5|8975.8|8973|8974.3|8971.5|35
1645165250000|2022-02-18 06:20:50|||||||||10
1645165260000|2022-02-18 06:21:00|8975.8|8973|8975.3|8972.5|8977.3|8974.5|8975.3|8972.5|29
1645165270000|2022-02-18 06:21:10|8976.3|8973.5|8974.3|8971.5|8976.3|8973.5|8974.3|8971.5|28
1645165280000|2022-02-18 06:21:20|8975.3|8972.5|8975.3|8972.5|8975.3|8972.5|8975.3|8972.5|19
1645165290000|2022-02-18 06:21:30|8974.8|8972|8973.3|8970.5|8974.8|8972|8973.3|8970.5|13
1645165300000|2022-02-18 06:21:40|8973.8|8971|8973.3|8970.5|8974.3|8971.5|8973.3|8970.5|15
1645165310000|2022-02-18 06:21:50|8973.8|8971|8973.3|8970.5|8973.8|8971|8973.3|8970.5|5
1645165320000|2022-02-18 06:22:00|8973.8|8971|8973.8|8971|8975.3|8972.5|8973.8|8971|5
1645165330000|2022-02-18 06:22:10|8973.3|8970.5|8972.8|8970|8973.3|8970.5|8972.8|8970|6
1645165340000|2022-02-18 06:22:20|8973.3|8970.5|8974.8|8972|8974.8|8972|8973.3|8970.5|16
1645165350000|2022-02-18 06:22:30|8974.3|8971.5|8974.8|8972|8976.3|8973.5|8974.3|8971.5|15
1645165360000|2022-02-18 06:22:40|8975.3|8972.5|8973.8|8971|8975.3|8972.5|8972.8|8970|17
1645165370000|2022-02-18 06:22:50|8974.3|8971.5|8974.3|8971.5|8974.8|8972|8973.8|8971|3
1645165380000|2022-02-18 06:23:00|8973.8|8971|8972.3|8969.5|8973.8|8971|8972.3|8969.5|12
1645165390000|2022-02-18 06:23:10|8971.8|8969|8971.3|8968.5|8971.8|8969|8971.3|8968.5|19
1645165400000|2022-02-18 06:23:20|8970.8|8968|8971.3|8968.5|8971.3|8968.5|8970.3|8967.5|31
1645165410000|2022-02-18 06:23:30|8971.8|8969|8973.8|8971|8973.8|8971|8971.8|8969|20
1645165420000|2022-02-18 06:23:40|8973.3|8970.5|8972.8|8970|8973.8|8971|8972.8|8970|1
1645165430000|2022-02-18 06:23:50|8973.3|8970.5|8976.3|8973.5|8976.3|8973.5|8973.3|8970.5|10
1645165440000|2022-02-18 06:24:00|8975.8|8973|8975.3|8972.5|8975.8|8973|8975.3|8972.5|4
1645165450000|2022-02-18 06:24:10|8976.3|8973.5|8977.3|8974.5|8977.3|8974.5|8976.3|8973.5|15
1645165460000|2022-02-18 06:24:20|8978.3|8975.5|8977.3|8974.5|8978.3|8975.5|8977.3|8974.5|12
1645165470000|2022-02-18 06:24:30|8978.3|8975.5|8978.3|8975.5|8979.3|8976.5|8977.8|8975|53
1645165480000|2022-02-18 06:24:40|8979.3|8976.5|8979.3|8976.5|8979.3|8976.5|8979.3|8976.5|8
1645165490000|2022-02-18 06:24:50|8979.8|8977|8979.8|8977|8980.3|8977.5|8979.3|8976.5|24
1645165500000|2022-02-18 06:25:00|8980.3|8977.5|8979.3|8976.5|8981.3|8978.5|8979.3|8976.5|31
1645165510000|2022-02-18 06:25:10|8979.8|8977|8977.3|8974.5|8979.8|8977|8977.3|8974.5|26
1645165520000|2022-02-18 06:25:20|8976.3|8973.5|8978.3|8975.5|8978.3|8975.5|8976.3|8973.5|13
1645165530000|2022-02-18 06:25:30|8978.8|8976|8978.3|8975.5|8978.8|8976|8977.8|8975|6
1645165540000|2022-02-18 06:25:40|8977.3|8974.5|8975.8|8973|8977.3|8974.5|8974.8|8972|33
1645165550000|2022-02-18 06:25:50|8975.3|8972.5|8976.3|8973.5|8976.3|8973.5|8975.3|8972.5|2
1645165560000|2022-02-18 06:26:00|8975.8|8973|8974.3|8971.5|8976.3|8973.5|8974.3|8971.5|11
1645165570000|2022-02-18 06:26:10|8974.8|8972|8974.8|8972|8975.3|8972.5|8974.3|8971.5|8
1645165580000|2022-02-18 06:26:20|8975.3|8972.5|8973.8|8971|8975.3|8972.5|8973.3|8970.5|23
1645165590000|2022-02-18 06:26:30|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|0
1645165600000|2022-02-18 06:26:40|||||||||4
1645165610000|2022-02-18 06:26:50|8973.8|8971|8973.3|8970.5|8973.8|8971|8973.3|8970.5|4
1645165620000|2022-02-18 06:27:00|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8971.3|8968.5|12
1645165630000|2022-02-18 06:27:10|8972.8|8970|8972.8|8970|8973.3|8970.5|8972.3|8969.5|7
1645165640000|2022-02-18 06:27:20|8972.3|8969.5|8972.8|8970|8973.3|8970.5|8972.3|8969.5|8
1645165650000|2022-02-18 06:27:30|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|1
1645165660000|2022-02-18 06:27:40|8971.8|8969|8971.8|8969|8971.8|8969|8971.8|8969|8
1645165670000|2022-02-18 06:27:50|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8970.3|8967.5|33
1645165680000|2022-02-18 06:28:00|8972.8|8970|8972.3|8969.5|8972.8|8970|8972.3|8969.5|16
1645165690000|2022-02-18 06:28:10|8972.8|8970|8972.8|8970|8973.3|8970.5|8972.8|8970|4
1645165700000|2022-02-18 06:28:20|8972.3|8969.5|8972.3|8969.5|8972.8|8970|8972.3|8969.5|0
1645165720000|2022-02-18 06:28:40|8971.3|8968.5|8970.8|8968|8971.3|8968.5|8970.3|8967.5|19
1645165730000|2022-02-18 06:28:50|8971.3|8968.5|8970.8|8968|8971.3|8968.5|8969.3|8966.5|18
1645165740000|2022-02-18 06:29:00|8972.3|8969.5|8971.3|8968.5|8972.3|8969.5|8971.3|8968.5|3
1645165750000|2022-02-18 06:29:10|8971.8|8969|8971.8|8969|8972.3|8969.5|8971.3|8968.5|12
1645165760000|2022-02-18 06:29:20|8971.3|8968.5|8972.3|8969.5|8972.3|8969.5|8971.3|8968.5|0
1645165770000|2022-02-18 06:29:30|8973.3|8970.5|8973.8|8971|8974.3|8971.5|8973.3|8970.5|22
1645165780000|2022-02-18 06:29:40|8973.3|8970.5|8972.3|8969.5|8973.3|8970.5|8971.8|8969|22
1645165790000|2022-02-18 06:29:50|8972.8|8970|8972.8|8970|8973.3|8970.5|8972.3|8969.5|4
1645165800000|2022-02-18 06:30:00|8973.3|8970.5|8977.3|8974.5|8977.3|8974.5|8973.3|8970.5|26
1645165810000|2022-02-18 06:30:10|8976.8|8974|8977.3|8974.5|8977.3|8974.5|8975.3|8972.5|35
1645165820000|2022-02-18 06:30:20|8977.8|8975|8976.8|8974|8977.8|8975|8976.3|8973.5|14
1645165830000|2022-02-18 06:30:30|8978.3|8975.5|8978.3|8975.5|8979.3|8976.5|8978.3|8975.5|34
1645165840000|2022-02-18 06:30:40|8978.8|8976|8982.3|8979.5|8983.3|8980.5|8978.8|8976|32
1645165850000|2022-02-18 06:30:50|8983.3|8980.5|8982.3|8979.5|8983.3|8980.5|8980.3|8977.5|54
1645165860000|2022-02-18 06:31:00|8982.8|8980|8983.8|8981|8983.8|8981|8982.8|8980|29
1645165870000|2022-02-18 06:31:10|8983.3|8980.5|8982.3|8979.5|8983.3|8980.5|8982.3|8979.5|15
1645165880000|2022-02-18 06:31:20|8981.8|8979|8980.3|8977.5|8981.8|8979|8980.3|8977.5|15
1645165890000|2022-02-18 06:31:30|8979.8|8977|8980.3|8977.5|8980.8|8978|8979.3|8976.5|27
1645165900000|2022-02-18 06:31:40|8981.3|8978.5|8981.3|8978.5|8981.8|8979|8980.8|8978|10
1645165910000|2022-02-18 06:31:50|8980.3|8977.5|8982.3|8979.5|8982.8|8980|8980.3|8977.5|27
1645165920000|2022-02-18 06:32:00|8981.8|8979|8980.3|8977.5|8981.8|8979|8980.3|8977.5|22
1645165930000|2022-02-18 06:32:10|8979.3|8976.5|8979.3|8976.5|8980.3|8977.5|8979.3|8976.5|14
1645165940000|2022-02-18 06:32:20|8979.8|8977|8979.8|8977|8979.8|8977|8979.3|8976.5|7
1645165950000|2022-02-18 06:32:30|8979.3|8976.5|8978.3|8975.5|8979.3|8976.5|8977.3|8974.5|20
1645165960000|2022-02-18 06:32:40|||||||||1
1645165970000|2022-02-18 06:32:50|||||||||5
1645165980000|2022-02-18 06:33:00|8977.3|8974.5|8974.3|8971.5|8977.3|8974.5|8973.3|8970.5|24
1645165990000|2022-02-18 06:33:10|8973.8|8971|8974.3|8971.5|8974.8|8972|8973.3|8970.5|11
1645166000000|2022-02-18 06:33:20|8975.3|8972.5|8974.8|8972|8975.3|8972.5|8974.3|8971.5|14
1645166010000|2022-02-18 06:33:30|8974.3|8971.5|8974.3|8971.5|8974.3|8971.5|8972.3|8969.5|10
1645166020000|2022-02-18 06:33:40|8975.3|8972.5|8974.8|8972|8975.3|8972.5|8974.3|8971.5|14
1645166030000|2022-02-18 06:33:50|8975.3|8972.5|8975.8|8973|8976.3|8973.5|8975.3|8972.5|5
1645166040000|2022-02-18 06:34:00|8975.3|8972.5|8976.3|8973.5|8976.8|8974|8974.3|8971.5|14
1645166050000|2022-02-18 06:34:10|8975.8|8973|8974.3|8971.5|8976.3|8973.5|8973.3|8970.5|22
1645166060000|2022-02-18 06:34:20|8974.8|8972|8972.3|8969.5|8974.8|8972|8972.3|8969.5|12
1645166070000|2022-02-18 06:34:30|8972.8|8970|8972.8|8970|8972.8|8970|8972.3|8969.5|0
1645166080000|2022-02-18 06:34:40|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|1
1645166090000|2022-02-18 06:34:50|8971.3|8968.5|8971.3|8968.5|8972.3|8969.5|8970.3|8967.5|26
1645166100000|2022-02-18 06:35:00|8971.8|8969|8969.8|8967|8971.8|8969|8969.3|8966.5|36
1645166110000|2022-02-18 06:35:10|8969.3|8966.5|8969.8|8967|8970.3|8967.5|8969.3|8966.5|14
1645166120000|2022-02-18 06:35:20|8969.3|8966.5|8969.8|8967|8969.8|8967|8969.3|8966.5|5
1645166130000|2022-02-18 06:35:30|8970.3|8967.5|8972.3|8969.5|8972.3|8969.5|8969.8|8967|28
1645166140000|2022-02-18 06:35:40|8972.8|8970|8972.8|8970|8973.3|8970.5|8972.8|8970|5
1645166150000|2022-02-18 06:35:50|8972.3|8969.5|8971.8|8969|8972.3|8969.5|8970.8|8968|17
1645166160000|2022-02-18 06:36:00|8971.3|8968.5|8971.3|8968.5|8972.3|8969.5|8970.8|8968|23
1645166170000|2022-02-18 06:36:10|8970.8|8968|8971.3|8968.5|8971.3|8968.5|8970.8|8968|2
1645166180000|2022-02-18 06:36:20|||||||||4
1645166190000|2022-02-18 06:36:30|8971.8|8969|8971.8|8969|8972.3|8969.5|8971.8|8969|5
1645166200000|2022-02-18 06:36:40|8971.3|8968.5|8970.3|8967.5|8971.3|8968.5|8970.3|8967.5|6
1645166210000|2022-02-18 06:36:50|8969.8|8967|8970.3|8967.5|8970.3|8967.5|8969.3|8966.5|9
1645166220000|2022-02-18 06:37:00|8969.8|8967|8969.3|8966.5|8970.3|8967.5|8966.3|8963.5|69
1645166230000|2022-02-18 06:37:10|8968.8|8966|8966.3|8963.5|8969.3|8966.5|8966.3|8963.5|21
1645166240000|2022-02-18 06:37:20|||||||||10
1645166250000|2022-02-18 06:37:30|8965.8|8963|8967.3|8964.5|8968.3|8965.5|8965.3|8962.5|51
1645166260000|2022-02-18 06:37:40|8966.8|8964|8966.8|8964|8966.8|8964|8966.8|8964|0
1645166270000|2022-02-18 06:37:50|8967.3|8964.5|8968.3|8965.5|8968.3|8965.5|8967.3|8964.5|4
1645166280000|2022-02-18 06:38:00|8967.8|8965|8968.3|8965.5|8968.3|8965.5|8967.3|8964.5|7
1645166290000|2022-02-18 06:38:10|8967.8|8965|8968.3|8965.5|8968.3|8965.5|8967.8|8965|3
1645166300000|2022-02-18 06:38:20|8967.8|8965|8966.8|8964|8967.8|8965|8966.8|8964|1
1645166310000|2022-02-18 06:38:30|8967.3|8964.5|8966.3|8963.5|8967.3|8964.5|8966.3|8963.5|5
1645166320000|2022-02-18 06:38:40|8967.3|8964.5|8968.3|8965.5|8968.3|8965.5|8967.3|8964.5|9
1645166330000|2022-02-18 06:38:50|8967.8|8965|8967.3|8964.5|8967.8|8965|8967.3|8964.5|2
1645166340000|2022-02-18 06:39:00|8967.8|8965|8968.8|8966|8968.8|8966|8967.8|8965|11
1645166350000|2022-02-18 06:39:10|8968.3|8965.5|8967.3|8964.5|8968.3|8965.5|8967.3|8964.5|15
1645166360000|2022-02-18 06:39:20|8967.8|8965|8968.3|8965.5|8968.3|8965.5|8967.8|8965|4
1645166370000|2022-02-18 06:39:30|8968.8|8966|8971.3|8968.5|8971.3|8968.5|8968.8|8966|18
1645166380000|2022-02-18 06:39:40|8971.8|8969|8971.3|8968.5|8971.8|8969|8971.3|8968.5|4
1645166390000|2022-02-18 06:39:50|8971.8|8969|8971.3|8968.5|8972.3|8969.5|8971.3|8968.5|1
1645166400000|2022-02-18 06:40:00|8970.3|8967.5|8971.3|8968.5|8971.3|8968.5|8970.3|8967.5|10
1645166410000|2022-02-18 06:40:10|8970.8|8968|8968.3|8965.5|8971.3|8968.5|8968.3|8965.5|5
1645166420000|2022-02-18 06:40:20|8967.8|8965|8967.3|8964.5|8967.8|8965|8966.8|8964|6
1645166430000|2022-02-18 06:40:30|8966.8|8964|8966.8|8964|8967.3|8964.5|8966.3|8963.5|17
1645166440000|2022-02-18 06:40:40|8966.3|8963.5|8966.3|8963.5|8966.3|8963.5|8966.3|8963.5|1
1645166450000|2022-02-18 06:40:50|8965.3|8962.5|8966.8|8964|8967.3|8964.5|8965.3|8962.5|23
1645166460000|2022-02-18 06:41:00|8966.3|8963.5|8965.8|8963|8966.3|8963.5|8964.3|8961.5|27
1645166470000|2022-02-18 06:41:10|8966.3|8963.5|8967.8|8965|8967.8|8965|8965.8|8963|19
1645166480000|2022-02-18 06:41:20|8966.8|8964|8965.8|8963|8966.8|8964|8965.3|8962.5|9
1645166500000|2022-02-18 06:41:40|8965.3|8962.5|8965.8|8963|8965.8|8963|8965.3|8962.5|1
1645166510000|2022-02-18 06:41:50|8966.3|8963.5|8965.8|8963|8966.3|8963.5|8965.8|8963|1
1645166520000|2022-02-18 06:42:00|8966.3|8963.5|8967.8|8965|8968.3|8965.5|8966.3|8963.5|10
1645166530000|2022-02-18 06:42:10|8968.3|8965.5|8967.8|8965|8968.3|8965.5|8967.3|8964.5|5
1645166540000|2022-02-18 06:42:20|8968.3|8965.5|8964.8|8962|8968.3|8965.5|8964.8|8962|10
1645166550000|2022-02-18 06:42:30|8964.3|8961.5|8964.8|8962|8965.3|8962.5|8964.3|8961.5|9
1645166560000|2022-02-18 06:42:40|8965.3|8962.5|8964.8|8962|8965.3|8962.5|8964.3|8961.5|6
1645166570000|2022-02-18 06:42:50|8964.3|8961.5|8965.8|8963|8965.8|8963|8963.3|8960.5|30
1645166580000|2022-02-18 06:43:00|8966.3|8963.5|8966.8|8964|8967.3|8964.5|8966.3|8963.5|3
1645166590000|2022-02-18 06:43:10|8966.3|8963.5|8965.3|8962.5|8966.3|8963.5|8965.3|8962.5|1
1645166600000|2022-02-18 06:43:20|8965.8|8963|8965.8|8963|8965.8|8963|8965.3|8962.5|2
1645166610000|2022-02-18 06:43:30|8964.8|8962|8964.8|8962|8965.3|8962.5|8964.3|8961.5|11
1645166620000|2022-02-18 06:43:40|8965.3|8962.5|8966.3|8963.5|8966.3|8963.5|8965.3|8962.5|5
1645166630000|2022-02-18 06:43:50|8965.8|8963|8965.8|8963|8965.8|8963|8965.8|8963|2
1645166640000|2022-02-18 06:44:00|8965.3|8962.5|8965.3|8962.5|8965.3|8962.5|8964.8|8962|11
1645166650000|2022-02-18 06:44:10|8966.3|8963.5|8966.8|8964|8966.8|8964|8966.3|8963.5|7
1645166660000|2022-02-18 06:44:20|8966.3|8963.5|8964.8|8962|8966.3|8963.5|8964.8|8961.9|8
1645166670000|2022-02-18 06:44:30|8965.3|8962.5|8965.8|8963|8965.8|8963|8965.3|8962.5|14
1645166680000|2022-02-18 06:44:40|8965.3|8962.5|8965.7|8962.9|8965.8|8963|8965.3|8962.5|1
1645166690000|2022-02-18 06:44:50|8965.3|8962.5|8965.3|8962.5|8965.8|8963|8964.8|8962|1
1645166700000|2022-02-18 06:45:00|8966.2|8963.4|8965.8|8963|8966.2|8963.4|8965.2|8962.4|6
1645166710000|2022-02-18 06:45:10|8966.2|8963.4|8967.2|8964.4|8968.2|8965.4|8966.2|8963.4|8
1645166720000|2022-02-18 06:45:20|8967.7|8964.9|8967.7|8964.9|8968.2|8965.4|8967.7|8964.9|4
1645166730000|2022-02-18 06:45:30|8968.2|8965.4|8968.2|8965.4|8968.2|8965.4|8968.2|8965.4|2
1645166740000|2022-02-18 06:45:40|8968.3|8965.5|8967.8|8965|8968.3|8965.5|8967.8|8965|2
1645166750000|2022-02-18 06:45:50|8967.3|8964.5|8969.2|8966.4|8969.2|8966.4|8967.2|8964.4|4
1645166760000|2022-02-18 06:46:00|8970.2|8967.4|8971.2|8968.4|8971.7|8968.9|8970.2|8967.4|22
1645166770000|2022-02-18 06:46:10|8971.7|8968.9|8971.2|8968.4|8972.2|8969.4|8970.7|8967.9|14
1645166780000|2022-02-18 06:46:20|8971.7|8968.9|8971.7|8968.9|8972.2|8969.4|8971.2|8968.4|9
1645166790000|2022-02-18 06:46:30|8971.2|8968.4|8971.7|8968.9|8971.7|8968.9|8971.2|8968.4|2
1645166800000|2022-02-18 06:46:40|8972.2|8969.4|8973.7|8970.9|8974.7|8971.9|8972.2|8969.4|23
1645166810000|2022-02-18 06:46:50|8974.2|8971.4|8973.7|8970.9|8974.2|8971.4|8973.7|8970.9|11
1645166820000|2022-02-18 06:47:00|8974.2|8971.4|8975.2|8972.4|8976.2|8973.4|8974.2|8971.4|16
1645166830000|2022-02-18 06:47:10|8974.7|8971.9|8975.2|8972.4|8976.7|8973.9|8974.7|8971.9|15
1645166840000|2022-02-18 06:47:20|8976.2|8973.4|8975.2|8972.4|8976.2|8973.4|8974.2|8971.4|18
1645166850000|2022-02-18 06:47:30|8974.7|8971.9|8974.7|8971.9|8975.2|8972.4|8974.2|8971.4|10
1645166860000|2022-02-18 06:47:40|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8974.7|8971.9|1
1645166870000|2022-02-18 06:47:50|8974.7|8971.9|8975.2|8972.4|8976.2|8973.4|8974.7|8971.9|13
1645166880000|2022-02-18 06:48:00|8974.7|8971.9|8974.2|8971.4|8976.2|8973.4|8974.2|8971.4|13
1645166890000|2022-02-18 06:48:10|8974.7|8971.9|8974.2|8971.4|8974.7|8971.9|8974.2|8971.4|4
1645166900000|2022-02-18 06:48:20|8975.2|8972.4|8974.2|8971.4|8975.2|8972.4|8974.2|8971.4|6
1645166920000|2022-02-18 06:48:40|8975.2|8972.4|8974.7|8971.9|8975.2|8972.4|8974.7|8971.9|6
1645166930000|2022-02-18 06:48:50|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|5
1645166940000|2022-02-18 06:49:00|8974.2|8971.4|8974.7|8971.9|8975.2|8972.4|8973.2|8970.4|13
1645166950000|2022-02-18 06:49:10|8974.2|8971.4|8974.2|8971.4|8974.7|8971.9|8974.2|8971.4|2
1645166960000|2022-02-18 06:49:20|8973.7|8970.9|8973.7|8970.9|8974.2|8971.4|8973.7|8970.9|2
1645166970000|2022-02-18 06:49:30|8973.2|8970.4|8971.7|8968.9|8973.2|8970.4|8971.2|8968.4|21
1645166980000|2022-02-18 06:49:40|8971.2|8968.4|8971.2|8968.4|8972.2|8969.4|8971.2|8968.4|13
1645166990000|2022-02-18 06:49:50|8971.7|8968.9|8972.2|8969.4|8972.7|8969.9|8971.7|8968.9|3
1645167000000|2022-02-18 06:50:00|8971.2|8968.4|8969.2|8966.4|8972.7|8969.9|8969.2|8966.4|18
1645167010000|2022-02-18 06:50:10|8970.2|8967.4|8970.7|8967.9|8971.2|8968.4|8969.7|8966.9|3
1645167020000|2022-02-18 06:50:20|8970.2|8967.4|8970.2|8967.4|8971.7|8968.9|8970.2|8967.4|1
1645167030000|2022-02-18 06:50:30|8969.7|8966.9|8968.7|8965.9|8970.2|8967.4|8968.7|8965.9|1
1645167040000|2022-02-18 06:50:40|8968.2|8965.4|8968.7|8965.9|8969.2|8966.4|8968.2|8965.4|1
1645167050000|2022-02-18 06:50:50|8968.2|8965.4|8968.2|8965.4|8968.2|8965.4|8967.7|8964.9|2
1645167060000|2022-02-18 06:51:00|8967.7|8964.9|8968.2|8965.4|8969.2|8966.4|8967.2|8964.4|12
1645167070000|2022-02-18 06:51:10|8969.2|8966.4|8968.2|8965.4|8969.2|8966.4|8967.7|8964.9|9
1645167080000|2022-02-18 06:51:20|8967.7|8964.9|8968.2|8965.4|8968.2|8965.4|8967.7|8964.9|2
1645167090000|2022-02-18 06:51:30|8967.7|8964.9|8966.7|8963.9|8967.7|8964.9|8966.7|8963.9|11
1645167100000|2022-02-18 06:51:40|8967.2|8964.4|8967.2|8964.4|8967.7|8964.9|8966.7|8963.9|1
1645167110000|2022-02-18 06:51:50|8966.7|8963.9|8965.7|8962.9|8966.7|8963.9|8965.2|8962.4|11
1645167120000|2022-02-18 06:52:00|8966.2|8963.4|8965.7|8962.9|8966.7|8963.9|8965.7|8962.9|2
1645167130000|2022-02-18 06:52:10|8965.2|8962.4|8965.2|8962.4|8966.7|8963.9|8965.2|8962.4|9
1645167140000|2022-02-18 06:52:20|8965.7|8962.9|8959.2|8956.4|8966.2|8963.4|8959.2|8956.4|39
1645167150000|2022-02-18 06:52:30|8960.2|8957.4|8960.2|8957.4|8961.2|8958.4|8958.7|8955.9|52
1645167160000|2022-02-18 06:52:40|8959.7|8956.9|8959.7|8956.9|8960.2|8957.4|8959.2|8956.4|12
1645167170000|2022-02-18 06:52:50|8958.7|8955.9|8959.7|8956.9|8959.7|8956.9|8958.7|8955.9|15
1645167180000|2022-02-18 06:53:00|8960.2|8957.4|8960.7|8957.9|8961.2|8958.4|8960.2|8957.4|8
1645167190000|2022-02-18 06:53:10|8960.2|8957.4|8959.7|8956.9|8960.7|8957.9|8959.2|8956.4|11
1645167200000|2022-02-18 06:53:20|8959.2|8956.4|8958.7|8955.9|8959.2|8956.4|8958.2|8955.4|15
1645167210000|2022-02-18 06:53:30|8959.2|8956.4|8957.7|8954.9|8959.7|8956.9|8957.2|8954.4|33
1645167220000|2022-02-18 06:53:40|8957.2|8954.4|8956.7|8953.9|8958.7|8955.9|8955.7|8952.9|25
1645167230000|2022-02-18 06:53:50|8956.2|8953.4|8957.2|8954.4|8957.2|8954.4|8955.2|8952.4|36
1645167240000|2022-02-18 06:54:00|8957.7|8954.9|8956.7|8953.9|8958.2|8955.4|8956.7|8953.9|9
1645167250000|2022-02-18 06:54:10|8957.2|8954.4|8957.2|8954.4|8957.2|8954.4|8957.2|8954.4|1
1645167270000|2022-02-18 06:54:30|8957.7|8954.9|8958.7|8955.9|8958.7|8955.9|8957.7|8954.9|11
1645167280000|2022-02-18 06:54:40|8957.7|8954.9|8956.7|8953.9|8958.2|8955.4|8956.7|8953.8|30
1645167290000|2022-02-18 06:54:50|8957.8|8953.8|8956.7|8953.9|8957.8|8954.9|8956.7|8953.8|9
1645167300000|2022-02-18 06:55:00|||||||||1
1645167310000|2022-02-18 06:55:10|8957.2|8954.4|8954.2|8951.4|8957.2|8954.4|8953.2|8950.4|41
1645167320000|2022-02-18 06:55:20|8953.7|8950.9|8954.7|8951.9|8956.2|8953.4|8953.7|8950.9|26
1645167330000|2022-02-18 06:55:30|8955.2|8952.4|8955.7|8952.9|8955.7|8952.9|8955.2|8952.4|15
1645167340000|2022-02-18 06:55:40|8956.8|8952.8|8956.7|8953.9|8956.8|8953.9|8956.7|8952.8|5
1645167350000|2022-02-18 06:55:50|8955.7|8952.9|8955.7|8952.9|8955.7|8952.9|8955.2|8952.4|4
1645167360000|2022-02-18 06:56:00|8955.2|8952.4|8956.7|8953.9|8956.7|8953.9|8955.2|8952.4|6
1645167370000|2022-02-18 06:56:10|8956.2|8953.4|8956.2|8953.4|8956.7|8953.9|8956.2|8953.4|2
1645167380000|2022-02-18 06:56:20|8956.7|8953.9|8957.2|8954.4|8957.2|8954.4|8956.7|8953.9|1
1645167390000|2022-02-18 06:56:30|8957.7|8954.9|8958.2|8955.4|8958.2|8955.4|8957.2|8954.4|17
1645167400000|2022-02-18 06:56:40|8957.7|8954.9|8956.7|8953.9|8958.2|8955.4|8956.2|8953.4|14
1645167410000|2022-02-18 06:56:50|||||||||1
1645167420000|2022-02-18 06:57:00|8956.2|8953.4|8956.7|8953.9|8956.7|8953.9|8956.2|8953.4|5
1645167430000|2022-02-18 06:57:10|8956.2|8953.4|8955.2|8952.4|8956.2|8953.4|8955.2|8952.4|15
1645167440000|2022-02-18 06:57:20|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|2
1645167450000|2022-02-18 06:57:30|||||||||2
1645167460000|2022-02-18 06:57:40|8955.2|8952.4|8955.7|8952.9|8955.7|8952.9|8954.7|8951.9|4
1645167470000|2022-02-18 06:57:50|8954.7|8951.9|8953.7|8950.9|8954.7|8951.9|8953.7|8950.9|20
1645167480000|2022-02-18 06:58:00|8955.2|8952.4|8954.7|8951.9|8955.2|8952.4|8953.7|8950.9|15
1645167490000|2022-02-18 06:58:10|8955.2|8952.4|8953.7|8950.9|8955.2|8952.4|8953.7|8950.9|9
1645167500000|2022-02-18 06:58:20|||||||||4
1645167510000|2022-02-18 06:58:30|8954.2|8951.4|8953.7|8950.9|8954.2|8951.4|8953.7|8950.9|3
1645167520000|2022-02-18 06:58:40|8954.2|8951.4|8954.2|8951.4|8954.2|8951.4|8954.2|8951.4|1
1645167530000|2022-02-18 06:58:50|8953.2|8950.4|8952.7|8949.9|8953.2|8950.4|8952.7|8949.9|6
1645167540000|2022-02-18 06:59:00|8953.2|8950.4|8953.2|8950.4|8953.2|8950.4|8953.2|8950.4|0
1645167550000|2022-02-18 06:59:10|8953.7|8950.9|8953.8|8949.8|8953.8|8950.9|8953.7|8949.8|3
1645167560000|2022-02-18 06:59:20|8953.2|8950.4|8953.2|8950.4|8953.7|8950.9|8953.2|8950.4|2
1645167570000|2022-02-18 06:59:30|8953.7|8950.9|8955.7|8952.9|8956.2|8953.4|8953.7|8950.9|18
1645167580000|2022-02-18 06:59:40|8956.7|8953.9|8955.7|8952.9|8956.7|8953.9|8955.2|8952.4|1
1645167590000|2022-02-18 06:59:50|8956.2|8953.4|8956.7|8953.9|8956.7|8953.9|8955.7|8952.9|17
1645167600000|2022-02-18 07:00:00|8956.2|8953.4|8956.2|8953.4|8957.7|8954.9|8953.7|8950.9|21
1645167610000|2022-02-18 07:00:10|8956.7|8953.9|8957.7|8954.9|8957.7|8954.9|8956.7|8953.9|2
1645167620000|2022-02-18 07:00:20|8957.2|8954.4|8958.2|8955.4|8958.2|8955.4|8956.7|8953.9|20
1645167630000|2022-02-18 07:00:30|8957.2|8954.4|8957.7|8954.9|8958.2|8955.4|8957.2|8954.4|5
1645167640000|2022-02-18 07:00:40|8957.2|8954.4|8956.7|8953.9|8957.2|8954.4|8952.7|8949.9|26
1645167650000|2022-02-18 07:00:50|8957.2|8954.4|8957.7|8954.9|8958.2|8955.4|8956.7|8953.9|10
1645167660000|2022-02-18 07:01:00|8956.7|8953.9|8957.2|8954.4|8957.2|8954.4|8956.2|8953.4|4
1645167670000|2022-02-18 07:01:10|8956.7|8953.9|8956.7|8953.9|8957.7|8954.9|8955.2|8952.4|9
1645167680000|2022-02-18 07:01:20|8957.2|8954.4|8958.2|8955.4|8958.7|8955.9|8957.2|8954.4|19
1645167690000|2022-02-18 07:01:30|8958.7|8955.9|8960.2|8957.4|8962.2|8959.4|8958.7|8955.9|37
1645167700000|2022-02-18 07:01:40|8959.7|8956.9|8960.2|8957.4|8960.2|8957.4|8958.7|8955.9|9
1645167710000|2022-02-18 07:01:50|8961.2|8958.4|8960.7|8957.9|8962.2|8959.4|8960.7|8957.9|7
1645167720000|2022-02-18 07:02:00|8961.2|8958.4|8964.2|8961.4|8964.2|8961.4|8960.7|8957.9|19
1645167730000|2022-02-18 07:02:10|8965.2|8962.4|8967.7|8964.9|8969.2|8966.4|8965.2|8962.4|46
1645167740000|2022-02-18 07:02:20|8967.2|8964.4|8965.7|8962.9|8969.2|8966.4|8964.7|8961.9|38
1645167750000|2022-02-18 07:02:30|8965.8|8961.8|8962.7|8959.9|8966.2|8963.4|8962.2|8959.4|10
1645167760000|2022-02-18 07:02:40|8962.2|8959.4|8961.7|8958.9|8964.7|8961.9|8961.2|8958.4|74
1645167770000|2022-02-18 07:02:50|8962.7|8959.9|8968.2|8965.4|8974.2|8971.4|8962.7|8959.9|192
1645167780000|2022-02-18 07:03:00|8967.2|8964.4|8971.7|8968.9|8973.2|8970.4|8967.2|8964.4|33
1645167790000|2022-02-18 07:03:10|8972.2|8969.4|8973.7|8970.9|8974.2|8971.4|8971.2|8968.4|33
1645167800000|2022-02-18 07:03:20|8973.2|8970.4|8972.7|8969.9|8974.2|8971.4|8972.2|8969.4|17
1645167810000|2022-02-18 07:03:30|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|8971.2|8968.4|4
1645167820000|2022-02-18 07:03:40|8972.7|8969.9|8970.7|8967.9|8972.7|8969.9|8970.7|8967.9|12
1645167830000|2022-02-18 07:03:50|8970.2|8967.4|8971.2|8968.4|8971.7|8968.9|8970.2|8967.4|7
1645167840000|2022-02-18 07:04:00|8970.7|8967.9|8964.7|8961.9|8970.7|8967.9|8960.7|8957.9|50
1645167850000|2022-02-18 07:04:10|8963.7|8960.9|8964.7|8961.9|8964.7|8961.9|8963.7|8960.9|2
1645167860000|2022-02-18 07:04:20|8965.2|8962.4|8967.2|8964.4|8967.2|8964.4|8964.7|8961.8|18
1645167870000|2022-02-18 07:04:30|8967.7|8964.9|8963.2|8960.4|8967.7|8964.9|8963.2|8960.4|10
1645167880000|2022-02-18 07:04:40|||||||||1
1645167890000|2022-02-18 07:04:50|8962.7|8959.9|8963.7|8960.9|8963.7|8960.9|8962.2|8959.4|7
1645167900000|2022-02-18 07:05:00|8963.8|8959.8|8962.7|8959.9|8964.2|8961.4|8962.2|8959.4|12
1645167910000|2022-02-18 07:05:10|8961.7|8958.9|8961.7|8958.9|8961.7|8958.9|8960.7|8957.9|10
1645167920000|2022-02-18 07:05:20|8961.8|8957.8|8962.7|8959.9|8963.7|8960.9|8960.7|8957.8|17
1645167930000|2022-02-18 07:05:30|8963.7|8960.9|8963.7|8960.9|8963.7|8960.9|8963.7|8960.9|2
1645167940000|2022-02-18 07:05:40|8964.2|8961.4|8965.7|8962.9|8966.8|8962.9|8964.2|8961.4|3
1645167950000|2022-02-18 07:05:50|8966.7|8963.9|8969.7|8966.9|8969.7|8966.9|8966.7|8963.8|8
1645167960000|2022-02-18 07:06:00|8970.2|8967.4|8969.7|8966.9|8970.2|8967.4|8969.2|8966.4|10
1645167970000|2022-02-18 07:06:10|8969.2|8966.4|8969.2|8966.4|8969.2|8966.4|8969.2|8966.4|3
1645167980000|2022-02-18 07:06:20|8969.7|8966.9|8969.7|8966.9|8969.7|8966.9|8969.7|8966.9|5
1645168000000|2022-02-18 07:06:40|8970.7|8967.9|8971.2|8968.4|8971.7|8968.9|8970.7|8967.9|6
1645168010000|2022-02-18 07:06:50|8971.7|8968.9|8970.7|8967.9|8971.7|8968.9|8970.2|8967.4|7
1645168020000|2022-02-18 07:07:00|8969.2|8966.4|8969.7|8966.9|8969.7|8966.9|8969.2|8966.4|4
1645168030000|2022-02-18 07:07:10|||||||||2
1645168040000|2022-02-18 07:07:20|8969.2|8966.4|8969.2|8966.4|8969.2|8966.4|8969.2|8966.4|2
1645168050000|2022-02-18 07:07:30|8968.7|8965.9|8970.7|8967.9|8970.7|8967.9|8968.2|8965.4|17
1645168060000|2022-02-18 07:07:40|8970.2|8967.4|8969.7|8966.9|8970.2|8967.4|8969.7|8966.9|4
1645168070000|2022-02-18 07:07:50|8970.2|8967.4|8969.7|8966.9|8970.7|8967.9|8969.7|8966.9|2
1645168080000|2022-02-18 07:08:00|8968.7|8965.9|8966.2|8963.4|8968.7|8965.9|8966.2|8963.4|57
1645168090000|2022-02-18 07:08:10|||||||||1
1645168100000|2022-02-18 07:08:20|8964.2|8961.4|8965.2|8962.4|8965.2|8962.4|8964.2|8961.4|6
1645168110000|2022-02-18 07:08:30|8964.7|8961.9|8963.7|8960.9|8964.7|8961.9|8962.2|8958.8|22
1645168120000|2022-02-18 07:08:40|8963.2|8960.4|8962.7|8959.9|8963.2|8960.4|8962.7|8959.9|6
1645168130000|2022-02-18 07:08:50|8961.7|8958.9|8961.7|8958.9|8962.2|8959.4|8961.2|8958.4|12
1645168140000|2022-02-18 07:09:00|8962.2|8959.4|8962.7|8959.9|8962.7|8959.9|8961.2|8958.4|11
1645168150000|2022-02-18 07:09:10|8962.2|8959.4|8962.2|8959.4|8962.7|8959.9|8962.2|8959.4|4
1645168160000|2022-02-18 07:09:20|8961.7|8958.9|8961.7|8958.9|8961.7|8958.9|8961.7|8958.9|5
1645168170000|2022-02-18 07:09:30|8961.2|8958.4|8961.7|8958.9|8961.7|8958.9|8961.2|8958.4|2
1645168180000|2022-02-18 07:09:40|8961.2|8958.4|8956.2|8953.4|8961.7|8958.9|8955.7|8952.9|29
1645168190000|2022-02-18 07:09:50|8956.7|8953.9|8957.7|8954.9|8957.7|8954.9|8955.2|8952.4|27
1645168200000|2022-02-18 07:10:00|8958.2|8955.4|8961.7|8958.9|8961.7|8958.9|8958.2|8955.4|11
1645168210000|2022-02-18 07:10:10|8961.2|8958.4|8957.7|8954.9|8961.2|8958.4|8956.7|8953.8|13
1645168220000|2022-02-18 07:10:20|8958.7|8955.9|8960.7|8957.9|8960.7|8957.9|8957.7|8954.9|7
1645168230000|2022-02-18 07:10:30|8959.7|8956.9|8958.7|8955.9|8959.7|8956.9|8958.2|8955.4|6
1645168240000|2022-02-18 07:10:40|8959.2|8956.4|8961.6|8958.8|8961.6|8958.8|8958.7|8955.9|3
1645168250000|2022-02-18 07:10:50|8961.7|8958.9|8962.6|8959.8|8963.2|8960.4|8960.7|8957.9|5
1645168260000|2022-02-18 07:11:00|||||||||1
1645168270000|2022-02-18 07:11:10|8963.1|8960.3|8964.6|8961.8|8964.6|8961.8|8962.6|8959.8|7
1645168280000|2022-02-18 07:11:20|8964.2|8961.4|8964.2|8961.4|8967.1|8964.3|8961.2|8958.4|25
1645168290000|2022-02-18 07:11:30|8963.7|8960.9|8961.6|8958.8|8963.7|8960.9|8961.6|8958.8|5
1645168300000|2022-02-18 07:11:40|8961.1|8958.3|8961.6|8958.8|8961.7|8958.8|8960.6|8957.7|2
1645168310000|2022-02-18 07:11:50|8961.1|8958.3|8961.6|8958.8|8962.6|8959.8|8960.6|8957.8|0
1645168320000|2022-02-18 07:12:00|8961.1|8958.3|8962.6|8959.8|8962.6|8959.8|8960.6|8957.8|7
1645168330000|2022-02-18 07:12:10|8961.2|8958.4|8961.1|8958.3|8961.6|8958.8|8961.1|8958.3|7
1645168340000|2022-02-18 07:12:20|8960.6|8957.8|8962.1|8959.3|8962.1|8959.3|8960.1|8957.3|4
1645168350000|2022-02-18 07:12:30|8961.1|8958.3|8955.7|8952.9|8961.6|8958.8|8953.7|8950.9|22
1645168360000|2022-02-18 07:12:40|8955.6|8952.8|8951.7|8948.9|8955.6|8952.8|8950.1|8947.3|48
1645168370000|2022-02-18 07:12:50|8951.6|8948.8|8952.6|8949.8|8952.6|8949.8|8950.6|8947.8|17
1645168380000|2022-02-18 07:13:00|8953.1|8950.3|8952.6|8949.8|8953.6|8950.8|8950.6|8947.7|17
1645168390000|2022-02-18 07:13:10|8952.1|8949.3|8953.6|8950.8|8954.1|8951.3|8951.6|8948.8|20
1645168400000|2022-02-18 07:13:20|8953.1|8950.3|8950.6|8947.8|8953.6|8950.8|8949.1|8946.3|84
1645168410000|2022-02-18 07:13:30|8950.2|8947.4|8947.6|8944.8|8950.2|8947.4|8946.2|8943.4|41
1645168420000|2022-02-18 07:13:40|8947.1|8944.3|8947.6|8944.8|8949.2|8946.4|8947.1|8944.3|5
1645168430000|2022-02-18 07:13:50|8947.2|8944.4|8946.6|8943.8|8947.2|8944.4|8946.6|8943.8|9
1645168440000|2022-02-18 07:14:00|8947.6|8944.8|8948.6|8945.8|8949.1|8946.3|8947.6|8944.8|11
1645168450000|2022-02-18 07:14:10|8948.7|8945.9|8948.6|8945.8|8949.1|8946.3|8948.6|8945.8|5
1645168460000|2022-02-18 07:14:20|8947.7|8944.9|8947.1|8944.3|8947.7|8944.9|8947.1|8944.3|10
1645168470000|2022-02-18 07:14:30|8947.6|8944.8|8954.1|8951.3|8954.6|8951.8|8947.6|8944.8|77
1645168480000|2022-02-18 07:14:40|8953.1|8950.3|8953.1|8950.3|8953.1|8950.3|8952.1|8949.3|6
1645168490000|2022-02-18 07:14:50|8952.6|8949.8|8953.1|8950.3|8953.1|8950.3|8952.6|8949.8|2
1645168500000|2022-02-18 07:15:00|8953.6|8950.8|8953.6|8950.8|8955.1|8952.3|8953.1|8950.3|17
1645168510000|2022-02-18 07:15:10|8954.6|8951.8|8954.6|8951.8|8954.6|8951.8|8954.6|8951.8|6
1645168520000|2022-02-18 07:15:20|8954.1|8951.3|8955.6|8952.8|8955.6|8952.8|8953.6|8950.8|5
1645168530000|2022-02-18 07:15:30|8954.6|8951.8|8954.6|8951.8|8954.6|8951.8|8954.6|8951.8|4
1645168540000|2022-02-18 07:15:40|8954.1|8951.3|8954.1|8951.3|8954.1|8951.3|8953.1|8950.3|7
1645168550000|2022-02-18 07:15:50|8954.6|8951.8|8954.1|8951.3|8955.1|8952.3|8954.1|8951.3|4
1645168560000|2022-02-18 07:16:00|8954.6|8951.8|8955.1|8952.3|8955.1|8952.3|8954.6|8951.8|14
1645168570000|2022-02-18 07:16:10|8955.6|8952.8|8956.1|8953.3|8956.7|8953.8|8955.6|8952.7|10
1645168580000|2022-02-18 07:16:20|8956.6|8953.8|8956.6|8953.8|8958.6|8955.8|8956.6|8953.8|10
1645168590000|2022-02-18 07:16:30|8956.1|8953.3|8956.6|8953.8|8956.6|8953.8|8956.1|8953.3|1
1645168600000|2022-02-18 07:16:40|8956.1|8953.3|8953.6|8950.8|8956.1|8953.3|8952.1|8949.3|13
1645168610000|2022-02-18 07:16:50|8954.6|8951.8|8955.1|8952.3|8955.1|8952.3|8954.1|8951.3|1
1645168620000|2022-02-18 07:17:00|8955.6|8952.8|8954.6|8951.8|8956.6|8953.8|8954.6|8951.7|13
1645168630000|2022-02-18 07:17:10|8954.7|8950.7|8950.6|8947.8|8954.7|8951.3|8948.1|8945.3|10
1645168640000|2022-02-18 07:17:20|8950.1|8947.3|8950.6|8947.8|8951.6|8948.8|8949.6|8946.8|9
1645168650000|2022-02-18 07:17:30|8951.1|8948.3|8947.6|8944.8|8951.1|8948.3|8947.1|8944.3|19
1645168660000|2022-02-18 07:17:40|8948.6|8945.8|8949.1|8946.3|8952.1|8949.3|8948.1|8945.3|20
1645168670000|2022-02-18 07:17:50|8949.6|8946.8|8949.6|8946.8|8949.6|8946.8|8949.6|8946.8|1
1645168680000|2022-02-18 07:18:00|||||||||1
1645168690000|2022-02-18 07:18:10|||||||||1
1645168700000|2022-02-18 07:18:20|8949.1|8946.3|8951.6|8948.8|8951.6|8948.8|8949.1|8946.3|2
1645168710000|2022-02-18 07:18:30|8951.1|8948.3|8952.1|8949.3|8952.1|8949.3|8950.1|8947.3|7
1645168720000|2022-02-18 07:18:40|8953.1|8950.3|8951.6|8948.8|8953.1|8950.3|8951.1|8948.3|6
1645168730000|2022-02-18 07:18:50|8951.1|8948.3|8950.1|8947.3|8951.6|8948.8|8950.1|8947.3|11
1645168740000|2022-02-18 07:19:00|8949.1|8946.3|8948.6|8945.8|8950.6|8947.8|8948.6|8945.8|4
1645168750000|2022-02-18 07:19:10|8949.7|8945.7|8951.1|8948.3|8951.1|8948.3|8947.6|8944.8|6
1645168760000|2022-02-18 07:19:20|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|2
1645168770000|2022-02-18 07:19:30|8947.6|8944.8|8943.1|8940.3|8947.6|8944.8|8941.1|8938.3|78
1645168780000|2022-02-18 07:19:40|8942.6|8939.8|8942.6|8939.8|8944.1|8941.3|8942.1|8939.3|6
1645168790000|2022-02-18 07:19:50|8942.1|8939.3|8943.6|8940.8|8943.6|8940.8|8942.1|8939.3|7
1645168800000|2022-02-18 07:20:00|8944.1|8941.3|8945.1|8942.3|8945.1|8942.3|8944.1|8941.3|5
1645168810000|2022-02-18 07:20:10|8944.1|8941.3|8945.1|8942.3|8945.6|8942.8|8942.1|8939.3|10
1645168820000|2022-02-18 07:20:20|8944.6|8941.8|8944.6|8941.8|8944.7|8941.8|8943.6|8940.7|5
1645168830000|2022-02-18 07:20:30|8943.6|8940.8|8942.6|8939.8|8945.1|8942.3|8942.1|8939.3|53
1645168840000|2022-02-18 07:20:40|8942.1|8939.3|8941.1|8938.3|8943.6|8940.8|8941.1|8938.3|30
1645168850000|2022-02-18 07:20:50|8940.6|8937.8|8944.6|8941.8|8944.6|8941.8|8940.6|8937.8|21
1645168860000|2022-02-18 07:21:00|8944.1|8941.3|8944.6|8941.8|8944.6|8941.8|8944.1|8941.3|10
1645168870000|2022-02-18 07:21:10|8943.6|8940.8|8943.1|8940.3|8943.6|8940.8|8943.1|8940.3|0
1645168880000|2022-02-18 07:21:20|8943.6|8940.8|8943.6|8940.8|8945.1|8942.3|8943.1|8940.3|22
1645168890000|2022-02-18 07:21:30|8943.1|8940.3|8943.6|8940.8|8945.1|8942.3|8943.1|8940.3|42
1645168900000|2022-02-18 07:21:40|8942.6|8939.8|8942.1|8939.3|8942.6|8939.8|8942.1|8939.3|9
1645168910000|2022-02-18 07:21:50|8939.6|8936.8|8939.6|8936.8|8940.6|8937.8|8939.1|8936.3|26
1645168920000|2022-02-18 07:22:00|8940.1|8937.3|8940.6|8937.8|8940.6|8937.8|8939.1|8936.3|19
1645168930000|2022-02-18 07:22:10|8939.6|8936.8|8936.6|8933.8|8939.6|8936.8|8936.1|8933.3|49
1645168940000|2022-02-18 07:22:20|8937.1|8934.3|8937.6|8934.8|8938.1|8935.3|8936.6|8933.8|41
1645168950000|2022-02-18 07:22:30|8938.1|8935.3|8940.6|8937.8|8941.1|8938.3|8937.6|8934.8|23
1645168960000|2022-02-18 07:22:40|8939.6|8936.8|8940.6|8937.8|8941.1|8938.3|8939.6|8936.8|6
1645168970000|2022-02-18 07:22:50|8941.1|8938.3|8939.1|8936.3|8942.1|8939.3|8939.1|8936.3|24
1645168980000|2022-02-18 07:23:00|8938.6|8935.8|8937.6|8934.8|8938.6|8935.8|8937.1|8934.3|8
1645168990000|2022-02-18 07:23:10|8937.1|8934.3|8937.6|8934.8|8938.1|8935.3|8936.6|8933.8|17
1645169000000|2022-02-18 07:23:20|8938.1|8935.3|8935.6|8932.8|8938.1|8935.3|8935.6|8932.8|11
1645169010000|2022-02-18 07:23:30|8937.1|8934.3|8939.1|8936.3|8939.1|8936.3|8936.6|8933.8|18
1645169020000|2022-02-18 07:23:40|8938.6|8935.8|8938.6|8935.8|8938.6|8935.8|8938.1|8935.3|6
1645169030000|2022-02-18 07:23:50|8939.1|8936.3|8939.1|8936.3|8939.1|8936.3|8939.1|8936.3|0
1645169040000|2022-02-18 07:24:00|8940.1|8937.3|8940.6|8937.8|8941.1|8938.3|8940.1|8937.3|13
1645169050000|2022-02-18 07:24:10|8940.1|8937.3|8937.6|8934.8|8941.6|8938.8|8937.6|8934.8|20
1645169060000|2022-02-18 07:24:20|8938.1|8935.3|8937.6|8934.8|8938.1|8935.3|8937.6|8934.8|2
1645169070000|2022-02-18 07:24:30|8938.6|8935.8|8938.6|8935.8|8938.6|8935.8|8938.1|8935.3|3
1645169080000|2022-02-18 07:24:40|8938.1|8935.3|8937.1|8934.3|8938.1|8935.3|8937.1|8934.3|7
1645169090000|2022-02-18 07:24:50|8936.6|8933.8|8935.6|8932.8|8936.6|8933.8|8935.6|8932.8|10
1645169100000|2022-02-18 07:25:00|8935.1|8932.3|8935.6|8932.8|8937.1|8934.3|8935.1|8932.3|13
1645169110000|2022-02-18 07:25:10|8936.1|8933.3|8935.6|8932.8|8936.6|8933.8|8935.6|8932.8|6
1645169120000|2022-02-18 07:25:20|8936.1|8933.3|8931.6|8928.8|8936.6|8933.8|8930.6|8927.8|54
1645169130000|2022-02-18 07:25:30|8932.6|8929.8|8934.1|8931.3|8936.1|8933.3|8932.6|8929.8|26
1645169140000|2022-02-18 07:25:40|8934.6|8931.8|8935.1|8932.3|8936.6|8933.8|8934.6|8931.8|17
1645169150000|2022-02-18 07:25:50|8934.1|8931.3|8932.6|8929.8|8934.1|8931.3|8932.6|8929.8|9
1645169160000|2022-02-18 07:26:00|8932.1|8929.3|8931.1|8928.3|8932.1|8929.3|8930.1|8927.3|35
1645169170000|2022-02-18 07:26:10|8931.6|8928.8|8931.1|8928.3|8931.6|8928.8|8930.6|8927.8|11
1645169180000|2022-02-18 07:26:20|8930.6|8927.8|8930.6|8927.8|8931.6|8928.8|8930.1|8927.3|20
1645169190000|2022-02-18 07:26:30|8930.1|8927.3|8932.1|8929.3|8932.1|8929.3|8930.1|8927.3|5
1645169200000|2022-02-18 07:26:40|8931.6|8928.8|8930.1|8927.3|8931.6|8928.8|8930.1|8927.3|6
1645169210000|2022-02-18 07:26:50|8930.6|8927.8|8930.1|8927.3|8931.1|8928.3|8930.1|8927.3|4
1645169220000|2022-02-18 07:27:00|8930.6|8927.8|8930.6|8927.8|8931.1|8928.3|8930.1|8927.3|11
1645169230000|2022-02-18 07:27:10|8931.1|8928.3|8929.1|8926.3|8932.1|8929.3|8928.6|8925.8|22
1645169240000|2022-02-18 07:27:20|8928.6|8925.8|8921.6|8918.8|8928.6|8925.8|8920.6|8917.8|130
1645169250000|2022-02-18 07:27:30|8921.1|8918.3|8923.6|8920.8|8924.6|8921.8|8921.1|8918.3|47
1645169260000|2022-02-18 07:27:40|8924.1|8921.3|8923.1|8920.3|8924.6|8921.8|8922.1|8919.3|31
1645169270000|2022-02-18 07:27:50|8922.6|8919.8|8923.6|8920.8|8923.6|8920.8|8922.1|8919.3|25
1645169280000|2022-02-18 07:28:00|8924.1|8921.3|8927.6|8924.8|8928.1|8925.3|8924.1|8921.3|33
1645169290000|2022-02-18 07:28:10|8928.1|8925.3|8925.1|8922.3|8929.1|8926.3|8925.1|8922.3|16
1645169300000|2022-02-18 07:28:20|8926.1|8923.3|8922.6|8919.8|8926.1|8923.3|8922.1|8919.3|15
1645169310000|2022-02-18 07:28:30|8923.1|8920.3|8923.1|8920.3|8923.6|8920.8|8923.1|8920.3|10
1645169320000|2022-02-18 07:28:40|8922.6|8919.8|8922.1|8919.3|8923.1|8920.3|8922.1|8919.3|16
1645169330000|2022-02-18 07:28:50|8921.6|8918.8|8921.1|8918.3|8922.1|8919.3|8920.6|8917.8|18
1645169340000|2022-02-18 07:29:00|8921.6|8918.8|8921.1|8918.3|8922.1|8919.3|8920.6|8917.8|7
1645169350000|2022-02-18 07:29:10|8922.1|8919.3|8921.6|8918.8|8922.1|8919.3|8921.6|8918.8|8
1645169360000|2022-02-18 07:29:20|8922.1|8919.3|8922.1|8919.3|8924.1|8921.3|8921.6|8918.8|10
1645169370000|2022-02-18 07:29:30|8921.1|8918.3|8921.1|8918.3|8921.1|8918.3|8921.1|8918.3|12
1645169380000|2022-02-18 07:29:40|8920.6|8917.8|8920.6|8917.8|8921.1|8918.3|8920.6|8917.8|5
1645169390000|2022-02-18 07:29:50|8921.1|8918.3|8920.6|8917.8|8921.1|8918.3|8920.1|8917.3|9
1645169400000|2022-02-18 07:30:00|8921.6|8918.8|8921.1|8918.3|8921.6|8918.8|8920.1|8917.3|9
1645169410000|2022-02-18 07:30:10|8920.6|8917.8|8921.6|8918.8|8922.1|8919.3|8920.6|8917.8|12
1645169420000|2022-02-18 07:30:20|8921.1|8918.3|8922.6|8919.8|8923.6|8920.8|8921.1|8918.3|27
1645169430000|2022-02-18 07:30:30|8922.1|8919.3|8923.6|8920.8|8923.6|8920.8|8922.1|8919.3|8
1645169440000|2022-02-18 07:30:40|||||||||20
1645169450000|2022-02-18 07:30:50|8922.6|8919.8|8922.6|8919.8|8923.1|8920.3|8922.1|8919.3|24
1645169460000|2022-02-18 07:31:00|8923.1|8920.3|8929.1|8926.3|8930.1|8927.3|8923.1|8920.3|49
1645169470000|2022-02-18 07:31:10|8929.6|8926.8|8931.1|8928.3|8932.1|8929.3|8929.6|8926.8|16
1645169480000|2022-02-18 07:31:20|8930.6|8927.8|8930.6|8927.8|8931.6|8928.8|8930.1|8927.3|26
1645169490000|2022-02-18 07:31:30|8931.1|8928.3|8932.6|8929.8|8933.1|8930.3|8931.1|8928.3|33
1645169500000|2022-02-18 07:31:40|8932.1|8929.3|8933.6|8930.8|8934.1|8931.3|8932.1|8929.3|11
1645169510000|2022-02-18 07:31:50|8933.1|8930.3|8934.1|8931.3|8936.1|8933.3|8933.1|8930.3|38
1645169520000|2022-02-18 07:32:00|8934.6|8931.8|8935.1|8932.3|8936.1|8933.3|8934.1|8931.3|39
1645169530000|2022-02-18 07:32:10|8934.6|8931.8|8934.6|8931.8|8935.6|8932.8|8934.1|8931.3|14
1645169540000|2022-02-18 07:32:20|8935.1|8932.3|8934.6|8931.8|8935.6|8932.8|8934.6|8931.8|15
1645169550000|2022-02-18 07:32:30|8934.1|8931.3|8930.6|8927.8|8934.1|8931.3|8929.6|8926.8|52
1645169560000|2022-02-18 07:32:40|8931.1|8928.3|8931.6|8928.8|8932.6|8929.8|8931.1|8928.3|3
1645169570000|2022-02-18 07:32:50|8931.1|8928.3|8930.1|8927.3|8931.1|8928.3|8930.1|8927.3|13
1645169580000|2022-02-18 07:33:00|8930.6|8927.8|8931.1|8928.3|8931.1|8928.3|8930.1|8927.3|5
1645169590000|2022-02-18 07:33:10|8930.6|8927.8|8930.6|8927.8|8931.1|8928.3|8929.1|8926.3|12
1645169600000|2022-02-18 07:33:20|8931.1|8928.3|8930.6|8927.8|8932|8929.2|8929.6|8926.8|15
1645169610000|2022-02-18 07:33:30|8930.1|8927.3|8931.1|8928.3|8931.1|8928.3|8930.1|8927.3|4
1645169620000|2022-02-18 07:33:40|8930.6|8927.8|8931.1|8928.3|8931.1|8928.3|8930.6|8927.8|9
1645169630000|2022-02-18 07:33:50|8930.6|8927.8|8930.1|8927.3|8931.1|8928.3|8929.6|8926.8|7
1645169640000|2022-02-18 07:34:00|8929.6|8926.8|8930.1|8927.3|8930.6|8927.8|8929.1|8926.3|65
1645169650000|2022-02-18 07:34:10|8929.1|8926.3|8927.1|8924.3|8929.1|8926.3|8926.1|8923.3|28
1645169660000|2022-02-18 07:34:20|8927.6|8924.8|8927.6|8924.8|8927.6|8924.8|8927.6|8924.8|7
1645169670000|2022-02-18 07:34:30|8928.6|8925.8|8930.1|8927.3|8931.6|8928.8|8928.6|8925.7|53
1645169690000|2022-02-18 07:34:50|8931.1|8928.3|8931.6|8928.8|8931.6|8928.8|8931.1|8928.3|16
1645169700000|2022-02-18 07:35:00|8931.5|8928.7|8931.6|8928.8|8932.1|8929.3|8931.1|8928.3|30
1645169710000|2022-02-18 07:35:10|8932.1|8929.3|8930.6|8927.8|8932.1|8929.3|8930.6|8927.8|14
1645169720000|2022-02-18 07:35:20|8932|8929.2|8928.6|8925.8|8932|8929.2|8928.6|8925.8|24
1645169730000|2022-02-18 07:35:30|8929.6|8926.8|8929.6|8926.8|8929.6|8926.8|8929.6|8926.8|3
1645169740000|2022-02-18 07:35:40|8929.1|8926.3|8929.6|8926.8|8929.6|8926.8|8929.1|8926.3|4
1645169750000|2022-02-18 07:35:50|8930.1|8927.3|8929.6|8926.8|8930.6|8927.8|8929.6|8926.8|14
1645169760000|2022-02-18 07:36:00|8929.5|8926.7|8928.6|8925.8|8929.5|8926.7|8928.6|8925.8|12
1645169770000|2022-02-18 07:36:10|8928.1|8925.3|8927.6|8924.8|8928.1|8925.3|8927.6|8924.8|4
1645169780000|2022-02-18 07:36:20|8926.1|8923.3|8926.6|8923.8|8926.6|8923.8|8926.1|8923.3|1
1645169790000|2022-02-18 07:36:30|8925.6|8922.8|8925.6|8922.8|8927|8924.2|8925.6|8922.8|24
1645169800000|2022-02-18 07:36:40|8925.1|8922.3|8924.6|8921.8|8925.6|8922.8|8922.6|8919.8|28
1645169810000|2022-02-18 07:36:50|8924.1|8921.3|8927.6|8924.8|8927.6|8924.8|8924.1|8921.3|16
1645169820000|2022-02-18 07:37:00|8928.6|8925.8|8928.6|8925.8|8929.6|8926.8|8927.1|8924.3|13
1645169830000|2022-02-18 07:37:10|8930.5|8927.7|8931.6|8928.8|8931.6|8928.8|8930.5|8927.7|99
1645169840000|2022-02-18 07:37:20|8931.5|8928.7|8930.6|8927.8|8931.5|8928.7|8929.6|8926.8|10
1645169850000|2022-02-18 07:37:30|8930.5|8927.7|8925.5|8922.7|8930.5|8927.7|8924|8921.2|46
1645169860000|2022-02-18 07:37:40|8924.6|8921.8|8926.5|8923.7|8926.6|8923.8|8924.5|8921.7|6
1645169870000|2022-02-18 07:37:50|8927|8924.2|8925.1|8922.3|8927|8924.2|8925.1|8922.3|5
1645169880000|2022-02-18 07:38:00|8925|8922.2|8923.5|8920.7|8926|8923.2|8923.1|8920.3|14
1645169890000|2022-02-18 07:38:10|8924|8921.2|8925.5|8922.7|8925.5|8922.7|8924|8921.2|9
1645169900000|2022-02-18 07:38:20|8925.1|8922.3|8925.5|8922.7|8926.1|8923.3|8925.1|8922.3|2
1645169910000|2022-02-18 07:38:30|8925|8922.2|8925|8922.2|8925.1|8922.3|8924.1|8921.3|3
1645169920000|2022-02-18 07:38:40|8925.1|8922.3|8925|8922.2|8925.5|8922.7|8925|8922.2|2
1645169930000|2022-02-18 07:38:50|8925.5|8922.7|8923.5|8920.7|8925.5|8922.7|8923.5|8920.7|10
1645169940000|2022-02-18 07:39:00|8924|8921.2|8925.5|8922.7|8925.5|8922.7|8924|8921.2|9
1645169950000|2022-02-18 07:39:10|8926.5|8923.7|8929.1|8926.3|8932|8929.2|8926.5|8923.7|29
1645169960000|2022-02-18 07:39:20|8929.5|8926.7|8928|8925.2|8929.5|8926.7|8928|8925.2|14
1645169970000|2022-02-18 07:39:30|8928.5|8925.7|8929|8926.2|8930|8927.2|8928.5|8925.7|5
1645169980000|2022-02-18 07:39:40|8928.1|8925.3|8930|8927.2|8930|8927.2|8928|8925.2|44
1645169990000|2022-02-18 07:39:50|8928.6|8925.8|8925.5|8922.7|8928.6|8925.8|8924.5|8921.6|11
1645170000000|2022-02-18 07:40:00|8926|8923.2|8927.5|8924.7|8927.5|8924.7|8926|8923.2|4
1645170010000|2022-02-18 07:40:10|8928|8925.2|8928.5|8925.7|8928.5|8925.7|8927.5|8924.7|7
1645170020000|2022-02-18 07:40:20|8929|8926.2|8927.5|8924.7|8929.5|8926.7|8927.5|8924.7|11
1645170030000|2022-02-18 07:40:30|8927|8924.2|8926|8923.2|8927|8924.2|8926|8923.2|4
1645170040000|2022-02-18 07:40:40|8925.5|8922.7|8926.5|8923.7|8926.5|8923.7|8925|8922.2|9
1645170060000|2022-02-18 07:41:00|8925.5|8922.7|8925|8922.2|8925.5|8922.7|8925|8922.2|8
1645170070000|2022-02-18 07:41:10|8925.5|8922.7|8925.5|8922.7|8925.5|8922.7|8925|8922.2|11
1645170080000|2022-02-18 07:41:20|8924.5|8921.7|8925.5|8922.7|8925.5|8922.7|8924|8921.2|15
1645170090000|2022-02-18 07:41:30|8925|8922.2|8925|8922.2|8925|8922.2|8925|8922.2|0
1645170100000|2022-02-18 07:41:40|8924.5|8921.7|8924.5|8921.7|8925.5|8922.7|8922.5|8919.7|22
1645170110000|2022-02-18 07:41:50|8924|8921.2|8924|8921.2|8924|8921.2|8923|8920.2|13
1645170120000|2022-02-18 07:42:00|8924.5|8921.7|8921.5|8918.7|8924.5|8921.7|8920|8917.2|18
1645170130000|2022-02-18 07:42:10|8922|8919.2|8920.5|8917.7|8922.5|8919.7|8918|8915.2|76
1645170140000|2022-02-18 07:42:20|8921.5|8918.7|8918|8915.2|8922.5|8919.7|8916|8913.2|79
1645170150000|2022-02-18 07:42:30|8917|8914.2|8917.5|8914.7|8919.5|8916.7|8917|8914.2|19
1645170160000|2022-02-18 07:42:40|8918|8915.2|8919.5|8916.7|8919.5|8916.7|8918|8915.2|3
1645170170000|2022-02-18 07:42:50|8918.5|8915.7|8917.5|8914.7|8919|8916.2|8917.5|8914.7|17
1645170180000|2022-02-18 07:43:00|8918|8915.2|8917|8914.2|8918.5|8915.7|8912|8909.2|101
1645170190000|2022-02-18 07:43:10|8916.5|8913.7|8921.5|8918.7|8921.5|8918.7|8916.5|8913.7|22
1645170200000|2022-02-18 07:43:20|8921|8918.2|8927.5|8924.7|8930|8927.2|8921|8918.2|70
1645170210000|2022-02-18 07:43:30|8928|8925.2|8925.5|8922.7|8930|8927.2|8925|8922.2|40
1645170220000|2022-02-18 07:43:40|8926|8923.2|8926.5|8923.7|8927|8924.2|8924.5|8921.7|4
1645170230000|2022-02-18 07:43:50|8926|8923.2|8929|8926.2|8929|8926.2|8926|8923.2|7
1645170240000|2022-02-18 07:44:00|8929.5|8926.7|8925.5|8922.7|8930|8927.2|8925|8922.2|18
1645170250000|2022-02-18 07:44:10|8926.5|8923.7|8924.5|8921.7|8928|8925.2|8924|8921.2|25
1645170260000|2022-02-18 07:44:20|8923|8920.2|8923|8920.2|8923.5|8920.7|8922.5|8919.7|13
1645170270000|2022-02-18 07:44:30|8922.5|8919.7|8924.5|8921.7|8924.5|8921.7|8922.5|8919.7|9
1645170280000|2022-02-18 07:44:40|8924|8921.2|8924.5|8921.7|8925.5|8922.7|8924|8921.2|7
1645170290000|2022-02-18 07:44:50|8925|8922.2|8925.5|8922.7|8925.5|8922.7|8923|8920.2|10
1645170300000|2022-02-18 07:45:00|8926|8923.2|8927.5|8924.7|8928|8925.2|8925.5|8922.7|13
1645170310000|2022-02-18 07:45:10|8927.6|8923.6|8926.5|8923.7|8927.6|8924.2|8925|8922.2|14
1645170320000|2022-02-18 07:45:20|8925.5|8922.7|8926.5|8923.7|8926.5|8923.7|8925.5|8922.7|3
1645170330000|2022-02-18 07:45:30|8926|8923.2|8926|8923.2|8926|8923.2|8926|8923.2|0
1645170340000|2022-02-18 07:45:40|8925.5|8922.7|8925.5|8922.7|8926|8923.2|8925|8922.2|8
1645170350000|2022-02-18 07:45:50|8926|8923.2|8930.5|8927.7|8932.5|8929.7|8926|8923.2|40
1645170360000|2022-02-18 07:46:00|8930|8927.2|8930|8927.2|8930.5|8927.7|8930|8927.2|4
1645170370000|2022-02-18 07:46:10|8929|8926.2|8929.5|8926.7|8931|8928.2|8929|8926.2|18
1645170380000|2022-02-18 07:46:20|8929|8926.2|8928|8925.2|8929|8926.2|8927.5|8924.7|17
1645170390000|2022-02-18 07:46:30|8929|8926.2|8928|8925.2|8930.5|8927.7|8928|8925.2|15
1645170400000|2022-02-18 07:46:40|8927.5|8924.7|8928.5|8925.7|8929.5|8926.7|8927.5|8924.7|14
1645170410000|2022-02-18 07:46:50|8929|8926.2|8932.5|8929.7|8932.5|8929.7|8929|8926.2|8
1645170420000|2022-02-18 07:47:00|8931.5|8928.7|8931|8928.2|8931.5|8928.7|8931|8928.2|10
1645170430000|2022-02-18 07:47:10|8930.5|8927.7|8930.5|8927.7|8932.5|8929.7|8928|8925.2|20
1645170440000|2022-02-18 07:47:20|8929.5|8926.7|8929.5|8926.7|8929.5|8926.7|8928|8925.2|7
1645170450000|2022-02-18 07:47:30|8930.5|8927.7|8930.5|8927.7|8931.6|8928.7|8930|8927.2|8
1645170460000|2022-02-18 07:47:40|8930|8927.2|8932|8929.2|8932|8929.2|8928|8925.2|14
1645170470000|2022-02-18 07:47:50|8931.5|8928.7|8932|8929.2|8932|8929.2|8930.5|8927.7|7
1645170480000|2022-02-18 07:48:00|8932.5|8929.7|8931|8928.2|8932.5|8929.7|8931|8928.2|6
1645170490000|2022-02-18 07:48:10|8930|8927.2|8936|8933.2|8936.5|8933.7|8929.5|8926.7|34
1645170500000|2022-02-18 07:48:20|8935.5|8932.7|8932.5|8929.7|8935.5|8932.7|8932.5|8929.7|14
1645170510000|2022-02-18 07:48:30|8933|8930.2|8933|8930.2|8935|8932.2|8933|8930.2|18
1645170520000|2022-02-18 07:48:40|8933.5|8930.7|8930.5|8927.7|8933.5|8930.7|8930.5|8927.6|7
1645170530000|2022-02-18 07:48:50|8931|8928.2|8928.5|8925.7|8933|8930.2|8928|8925.2|28
1645170540000|2022-02-18 07:49:00|8929|8926.2|8933|8930.2|8933|8930.2|8929|8926.2|7
1645170550000|2022-02-18 07:49:10|8932.5|8929.7|8933|8930.2|8933.5|8930.7|8931|8928.2|10
1645170560000|2022-02-18 07:49:20|8933.5|8930.7|8933.5|8930.7|8934|8931.2|8933.5|8930.7|2
1645170570000|2022-02-18 07:49:30|8933|8930.2|8936|8933.2|8936.5|8933.7|8933|8930.2|13
1645170580000|2022-02-18 07:49:40|8935.5|8932.7|8934.5|8931.7|8935.5|8932.7|8934|8931.2|12
1645170590000|2022-02-18 07:49:50|8934|8931.2|8931.5|8928.7|8934|8931.2|8931|8928.2|8
1645170600000|2022-02-18 07:50:00|8931|8928.2|8937|8934.2|8937.5|8934.7|8930|8927.2|33
1645170610000|2022-02-18 07:50:10|8937.5|8934.7|8936.5|8933.7|8937.5|8934.7|8935.5|8932.7|13
1645170620000|2022-02-18 07:50:20|8936|8933.2|8936.5|8933.7|8936.5|8933.7|8935|8932.2|9
1645170630000|2022-02-18 07:50:30|8937|8934.2|8938.5|8935.7|8939|8936.2|8937|8934.2|9
1645170640000|2022-02-18 07:50:40|8940|8937.2|8939|8936.2|8940|8937.2|8937|8934.2|45
1645170650000|2022-02-18 07:50:50|8939.5|8936.7|8938.5|8935.7|8939.5|8936.7|8938.5|8935.7|8
1645170660000|2022-02-18 07:51:00|8938|8935.2|8934.5|8931.7|8938|8935.2|8934.5|8931.7|13
1645170670000|2022-02-18 07:51:10|8935.5|8932.7|8935.5|8932.7|8936.5|8933.7|8935|8932.2|8
1645170680000|2022-02-18 07:51:20|8935|8932.2|8935|8932.2|8936|8933.2|8935|8932.2|3
1645170690000|2022-02-18 07:51:30|8935.5|8932.7|8937.5|8934.7|8938.5|8935.7|8933.5|8930.7|16
1645170700000|2022-02-18 07:51:40|8938|8935.2|8938|8935.2|8938|8935.2|8935|8932.2|13
1645170710000|2022-02-18 07:51:50|8938.5|8935.7|8941.5|8938.7|8941.5|8938.7|8938.5|8935.7|20
1645170720000|2022-02-18 07:52:00|8940.5|8937.7|8939.5|8936.7|8940.5|8937.7|8939|8936.2|14
1645170730000|2022-02-18 07:52:10|8940|8937.2|8940.5|8937.7|8942|8939.2|8940|8937.2|6
1645170740000|2022-02-18 07:52:20|8941|8938.2|8947|8944.2|8950|8947.2|8940.5|8937.7|69
1645170750000|2022-02-18 07:52:30|8946|8943.2|8941.5|8938.7|8947.6|8944.2|8940.5|8937.7|50
1645170760000|2022-02-18 07:52:40|8941|8938.2|8943.5|8940.7|8944.5|8941.7|8940.5|8937.7|11
1645170770000|2022-02-18 07:52:50|8942.5|8939.7|8943|8940.2|8945.5|8942.7|8942.5|8939.6|17
1645170780000|2022-02-18 07:53:00|8943.5|8940.7|8944|8941.2|8944|8941.2|8942.5|8939.7|35
1645170790000|2022-02-18 07:53:10|8943.5|8940.7|8944|8941.2|8944.5|8941.7|8942.5|8939.7|14
1645170800000|2022-02-18 07:53:20|8943|8940.2|8942.5|8939.7|8943|8940.2|8941.5|8938.7|21
1645170810000|2022-02-18 07:53:30|8943|8940.2|8942|8939.2|8943|8940.2|8942|8939.2|2
1645170820000|2022-02-18 07:53:40|8942.5|8939.7|8943.5|8940.7|8943.5|8940.7|8942.5|8939.7|4
1645170830000|2022-02-18 07:53:50|8943|8940.2|8943.5|8940.7|8943.5|8940.7|8943|8940.2|2
1645170840000|2022-02-18 07:54:00|8943|8940.2|8943.5|8940.7|8943.5|8940.7|8942.5|8939.7|3
1645170850000|2022-02-18 07:54:10|||||||||4
1645170860000|2022-02-18 07:54:20|8943|8940.2|8946|8943.2|8946|8943.2|8942|8939.2|14
1645170870000|2022-02-18 07:54:30|8945.5|8942.7|8946|8943.2|8946|8943.2|8945.5|8942.7|5
1645170880000|2022-02-18 07:54:40|8945.5|8942.7|8943.5|8940.7|8945.5|8942.7|8942.5|8939.7|7
1645170890000|2022-02-18 07:54:50|8942.5|8939.7|8942.5|8939.7|8942.5|8939.7|8942|8939.2|12
1645170900000|2022-02-18 07:55:00|8943|8940.2|8938.5|8935.7|8943.5|8940.7|8938.5|8935.7|17
1645170910000|2022-02-18 07:55:10|8938|8935.2|8938.5|8935.7|8940|8937.2|8938|8935.2|9
1645170920000|2022-02-18 07:55:20|8938|8935.2|8938|8935.2|8938|8935.2|8938|8935.2|2
1645170930000|2022-02-18 07:55:30|8938.5|8935.7|8937.5|8934.7|8938.5|8935.7|8937|8934.2|11
1645170940000|2022-02-18 07:55:40|8936.5|8933.7|8938.5|8935.7|8938.5|8935.7|8936.5|8933.7|7
1645170950000|2022-02-18 07:55:50|8937|8934.2|8937.5|8934.7|8937.5|8934.7|8936.5|8933.7|5
1645170960000|2022-02-18 07:56:00|8937|8934.2|8938.5|8935.7|8938.5|8935.7|8937|8934.2|5
1645170970000|2022-02-18 07:56:10|8936.5|8933.7|8937.5|8934.7|8937.6|8934.7|8936|8933.2|13
1645170980000|2022-02-18 07:56:20|8938|8935.2|8937.5|8934.7|8938.5|8935.7|8937.5|8934.7|7
1645170990000|2022-02-18 07:56:30|8936.5|8933.7|8934.5|8931.7|8936.5|8933.7|8934|8931.2|10
1645171000000|2022-02-18 07:56:40|8935|8932.2|8934.5|8931.7|8935.6|8932.7|8933.5|8930.7|10
1645171010000|2022-02-18 07:56:50|8933.5|8930.7|8934.5|8931.7|8934.5|8931.7|8933.5|8930.7|7
1645171020000|2022-02-18 07:57:00|8934|8931.2|8933.5|8930.7|8934|8931.2|8931.5|8928.7|24
1645171030000|2022-02-18 07:57:10|8933|8930.2|8933.5|8930.7|8934.5|8931.7|8933|8930.2|11
1645171040000|2022-02-18 07:57:20|8934|8931.2|8933.5|8930.7|8934|8931.2|8933|8930.2|3
1645171050000|2022-02-18 07:57:30|8933|8930.2|8928|8925.2|8933|8930.2|8927.5|8924.7|28
1645171060000|2022-02-18 07:57:40|8927.5|8924.7|8928.5|8925.7|8928.5|8925.7|8926|8923.2|26
1645171070000|2022-02-18 07:57:50|8930|8927.2|8933.5|8930.7|8934|8931.2|8930|8927.2|14
1645171080000|2022-02-18 07:58:00|8933|8930.2|8934.5|8931.7|8934.6|8931.7|8932|8929.2|85
1645171090000|2022-02-18 07:58:10|8935|8932.2|8935.5|8932.7|8936|8933.2|8934|8931.2|23
1645171100000|2022-02-18 07:58:20|8935|8932.2|8934|8931.2|8936|8933.2|8934|8931.2|14
1645171110000|2022-02-18 07:58:30|8934.5|8931.7|8935.5|8932.7|8935.5|8932.7|8934|8931.2|20
1645171120000|2022-02-18 07:58:40|8935|8932.2|8932.5|8929.7|8935|8932.2|8932|8929.2|14
1645171130000|2022-02-18 07:58:50|8932|8929.2|8933.5|8930.7|8935.5|8932.7|8932|8929.2|5
1645171140000|2022-02-18 07:59:00|8934|8931.2|8935.5|8932.7|8935.5|8932.7|8934|8931.2|5
1645171150000|2022-02-18 07:59:10|8935|8932.2|8934|8931.2|8935|8932.2|8933|8930.2|20
1645171160000|2022-02-18 07:59:20|8934.5|8931.7|8932|8929.2|8934.5|8931.7|8932|8929.2|10
1645171170000|2022-02-18 07:59:30|8931|8928.2|8932|8929.2|8933.5|8930.7|8931|8928.2|10
1645171180000|2022-02-18 07:59:40|8931.5|8928.7|8932.5|8929.7|8932.5|8929.7|8930|8927.2|9
1645171190000|2022-02-18 07:59:50|8932|8929.2|8929|8926.2|8932.5|8929.7|8928.5|8925.7|9
1645171200000|2022-02-18 08:00:00|8928.5|8925.7|8932.5|8929.7|8934|8931.2|8927.5|8924.7|48
1645171210000|2022-02-18 08:00:10|8933|8930.2|8935.5|8932.7|8936|8933.2|8932|8929.2|13
1645171220000|2022-02-18 08:00:20|8936|8933.2|8935.5|8932.7|8937|8934.2|8935|8932.2|24
1645171230000|2022-02-18 08:00:30|8935|8932.2|8935.5|8932.7|8937|8934.2|8935|8932.2|12
1645171240000|2022-02-18 08:00:40|8935|8932.2|8937|8934.2|8937|8934.2|8934|8931.2|11
1645171250000|2022-02-18 08:00:50|8936.5|8933.7|8938|8935.2|8938.5|8935.7|8936.5|8933.7|22
1645171260000|2022-02-18 08:01:00|8937.5|8934.7|8936.5|8933.7|8938|8935.2|8934|8931.2|27
1645171270000|2022-02-18 08:01:10|8936|8933.2|8936.5|8933.7|8938|8935.2|8936|8933.2|12
1645171280000|2022-02-18 08:01:20|8936|8933.2|8934.5|8931.7|8936.5|8933.7|8934.5|8931.7|7
1645171290000|2022-02-18 08:01:30|8934.9|8932.1|8933|8930.2|8935.5|8932.7|8932|8929.2|13
1645171300000|2022-02-18 08:01:40|8932|8929.2|8934|8931.2|8934|8931.2|8932|8929.2|12
1645171310000|2022-02-18 08:01:50|8933.5|8930.7|8932.5|8929.7|8934|8931.2|8932|8929.2|12
1645171320000|2022-02-18 08:02:00|8932.9|8930.1|8935|8932.2|8935|8932.2|8932|8929.2|13
1645171330000|2022-02-18 08:02:10|8934.5|8931.7|8933.4|8930.6|8934.9|8932.1|8933|8930.2|10
1645171340000|2022-02-18 08:02:20|8932.9|8930.1|8932.4|8929.6|8934.5|8931.7|8931.9|8929.1|11
1645171350000|2022-02-18 08:02:30|8932|8929.2|8931.9|8929.1|8932.9|8930.1|8931.9|8929.1|17
1645171360000|2022-02-18 08:02:40|8931|8928.2|8932.5|8929.7|8932.5|8929.7|8930.5|8927.7|22
1645171370000|2022-02-18 08:02:50|8933|8930.2|8932.4|8929.6|8933|8930.2|8932|8929.2|2
1645171380000|2022-02-18 08:03:00|8932|8929.2|8929|8926.2|8932.4|8929.6|8928.4|8925.6|13
1645171390000|2022-02-18 08:03:10|8929.5|8926.7|8928.4|8925.6|8929.5|8926.7|8927.4|8924.6|21
1645171400000|2022-02-18 08:03:20|8928.9|8926.1|8926|8923.2|8929|8926.2|8926|8923.2|9
1645171410000|2022-02-18 08:03:30|8926.4|8923.6|8924.4|8921.6|8926.4|8923.6|8923.9|8921.1|23
1645171420000|2022-02-18 08:03:40|8923.9|8921.1|8922.4|8919.6|8923.9|8921.1|8920.5|8917.7|62
1645171430000|2022-02-18 08:03:50|8922.9|8920.1|8921.4|8918.6|8923|8920.2|8921.4|8918.6|9
1645171440000|2022-02-18 08:04:00|8921.9|8919.1|8919.9|8917.1|8922.9|8920.1|8919.9|8917.1|34
1645171450000|2022-02-18 08:04:10|8919.4|8916.6|8917.9|8915.1|8919.4|8916.6|8917|8914.2|76
1645171460000|2022-02-18 08:04:20|8918.5|8915.7|8916|8913.2|8919.9|8917.1|8916|8913.2|78
1645171470000|2022-02-18 08:04:30|8916.5|8913.7|8919.9|8917.1|8920|8917.2|8916.5|8913.7|18
1645171480000|2022-02-18 08:04:40|8920|8917.2|8921.5|8918.7|8921.9|8919.1|8920|8917.2|59
1645171490000|2022-02-18 08:04:50|8921.9|8919.1|8921.4|8918.6|8922.9|8920.1|8921|8918.2|14
1645171500000|2022-02-18 08:05:00|8921|8918.2|8923|8920.2|8923.9|8921.1|8920.9|8918.1|11
1645171510000|2022-02-18 08:05:10|8923.4|8920.6|8923.4|8920.6|8923.9|8921.1|8922.5|8919.7|6
1645171520000|2022-02-18 08:05:20|8923.9|8921.1|8925.4|8922.6|8926|8923.2|8922|8919.2|53
1645171530000|2022-02-18 08:05:30|8924.9|8922.1|8931.9|8929.1|8931.9|8929.1|8924.9|8922.1|30
1645171540000|2022-02-18 08:05:40|8931.4|8928.6|8930.9|8928.1|8931.9|8929.1|8930.4|8927.6|24
1645171550000|2022-02-18 08:05:50|8930.4|8927.6|8933.4|8930.6|8933.9|8931.1|8930.4|8927.6|26
1645171560000|2022-02-18 08:06:00|8932.9|8930.1|8934.4|8931.6|8934.9|8932.1|8932.9|8930.1|21
1645171570000|2022-02-18 08:06:10|8934.9|8932.1|8930.9|8928.1|8934.9|8932.1|8930.9|8928.1|37
1645171580000|2022-02-18 08:06:20|8931.4|8928.6|8930.9|8928.1|8932.4|8929.6|8930.9|8928.1|12
1645171590000|2022-02-18 08:06:30|8930.4|8927.6|8927.9|8925.1|8930.4|8927.6|8926.9|8924.1|33
1645171600000|2022-02-18 08:06:40|8928.4|8925.6|8931.4|8928.6|8931.4|8928.6|8927.9|8925.1|30
1645171610000|2022-02-18 08:06:50|8931.9|8929.1|8934.4|8931.6|8934.9|8932.1|8930.9|8928.1|17
1645171620000|2022-02-18 08:07:00|8934.9|8932.1|8933.9|8931.1|8938.4|8935.6|8933.9|8931.1|60
1645171630000|2022-02-18 08:07:10|8934.4|8931.6|8933.4|8930.6|8934.9|8932.1|8932.9|8930.1|15
1645171640000|2022-02-18 08:07:20|8932.9|8930.1|8933.4|8930.6|8933.9|8931.1|8930.9|8928.1|38
1645171650000|2022-02-18 08:07:30|8932.9|8930.1|8931.9|8929.1|8934.4|8931.6|8931.9|8929.1|23
1645171660000|2022-02-18 08:07:40|8930.9|8928.1|8927.9|8925.1|8930.9|8928.1|8927.9|8925.1|15
1645171670000|2022-02-18 08:07:50|8927.4|8924.6|8925.9|8923.1|8927.9|8925.1|8925.4|8922.6|19
1645171680000|2022-02-18 08:08:00|8926.4|8923.6|8928.4|8925.6|8928.9|8926.1|8924.9|8922.1|21
1645171690000|2022-02-18 08:08:10|8927.9|8925.1|8927.4|8924.6|8929.4|8926.6|8925.9|8923.1|33
1645171700000|2022-02-18 08:08:20|8927.9|8925.1|8929.4|8926.6|8929.4|8926.6|8927.4|8924.6|7
1645171710000|2022-02-18 08:08:30|8929.9|8927.1|8929.4|8926.6|8930.9|8928.1|8928.9|8926.1|36
1645171720000|2022-02-18 08:08:40|8928.9|8926.1|8925.9|8923.1|8929.9|8927.1|8925.9|8923.1|21
1645171730000|2022-02-18 08:08:50|8925.4|8922.6|8925.9|8923.1|8925.9|8923.1|8924.9|8922.1|11
1645171740000|2022-02-18 08:09:00|8925.4|8922.6|8925.9|8923.1|8927.9|8925.1|8925.4|8922.6|5
1645171750000|2022-02-18 08:09:10|8926.4|8923.6|8927.9|8925.1|8927.9|8925.1|8925.9|8923.1|4
1645171760000|2022-02-18 08:09:20|8928.4|8925.6|8928.4|8925.6|8928.9|8926.1|8926.9|8924.1|7
1645171770000|2022-02-18 08:09:30|8927.9|8925.1|8926.4|8923.6|8928.4|8925.6|8926.4|8923.6|4
1645171780000|2022-02-18 08:09:40|8926.9|8924.1|8927.4|8924.6|8927.9|8925.1|8926.4|8923.6|8
1645171790000|2022-02-18 08:09:50|8927.9|8925.1|8927.9|8925.1|8928.9|8926.1|8927.4|8924.6|4
1645171800000|2022-02-18 08:10:00|8928.9|8926.1|8927.9|8925.1|8928.9|8926.1|8925.9|8923.1|34
1645171810000|2022-02-18 08:10:10|8928.4|8925.6|8928.4|8925.6|8928.9|8926.1|8927.4|8924.6|5
1645171820000|2022-02-18 08:10:20|8928.9|8926.1|8928.4|8925.6|8928.9|8926.1|8927.9|8925.1|5
1645171830000|2022-02-18 08:10:30|8927.9|8925.1|8927.9|8925.1|8929.4|8926.6|8927.9|8925.1|7
1645171840000|2022-02-18 08:10:40|8926.9|8924.1|8927.9|8925.1|8927.9|8925.1|8926.9|8924.1|6
1645171850000|2022-02-18 08:10:50|8927.4|8924.6|8928.9|8926.1|8929.9|8927.1|8927.4|8924.6|12
1645171860000|2022-02-18 08:11:00|8929.4|8926.6|8928.9|8926.1|8929.4|8926.6|8928.9|8926.1|3
1645171870000|2022-02-18 08:11:10|8929.9|8927.1|8928.9|8926.1|8930.4|8927.6|8926.9|8924.1|36
1645171880000|2022-02-18 08:11:20|8929.9|8927.1|8928.4|8925.6|8929.9|8927.1|8927.9|8925.1|5
1645171890000|2022-02-18 08:11:30|8927.9|8925.1|8927.4|8924.6|8928.4|8925.6|8925.9|8923.1|20
1645171900000|2022-02-18 08:11:40|8926.9|8924.1|8927.4|8924.6|8927.9|8925.1|8926.9|8924.1|7
1645171910000|2022-02-18 08:11:50|8927.9|8925.1|8926.9|8924.1|8927.9|8925.1|8926.9|8924.1|4
1645171920000|2022-02-18 08:12:00|8927.4|8924.6|8927.4|8924.6|8928.9|8926.1|8926.9|8924.1|24
1645171930000|2022-02-18 08:12:10|8927.9|8925.1|8927.4|8924.6|8928.4|8925.6|8926.9|8924.1|11
1645171940000|2022-02-18 08:12:20|8926.9|8924.1|8921.9|8919.1|8926.9|8924.1|8918.4|8915.6|91
1645171950000|2022-02-18 08:12:30|8921.4|8918.6|8921.9|8919.1|8921.9|8919.1|8920.9|8918.1|11
1645171960000|2022-02-18 08:12:40|8922.4|8919.6|8926.9|8924.1|8928.9|8926.1|8922.4|8919.6|50
1645171970000|2022-02-18 08:12:50|8926.4|8923.6|8923.9|8921.1|8926.4|8923.6|8923.9|8921.1|24
1645171980000|2022-02-18 08:13:00|8924.4|8921.6|8928.9|8926.1|8929.4|8926.6|8922.9|8920.1|66
1645171990000|2022-02-18 08:13:10|8928.4|8925.6|8928.4|8925.6|8928.9|8926.1|8926.9|8924.1|15
1645172000000|2022-02-18 08:13:20|8927.4|8924.6|8924.9|8922.1|8927.4|8924.6|8924.4|8921.6|37
1645172010000|2022-02-18 08:13:30|8925.4|8922.6|8928.4|8925.6|8928.4|8925.6|8924.9|8922.1|12
1645172020000|2022-02-18 08:13:40|8927.9|8925.1|8927.9|8925.1|8927.9|8925.1|8925.9|8923.1|7
1645172030000|2022-02-18 08:13:50|8927.4|8924.6|8927.4|8924.6|8927.9|8925.1|8926.9|8924.1|3
1645172040000|2022-02-18 08:14:00|8927.9|8925.1|8927.9|8925.1|8928.9|8926.1|8927.4|8924.6|8
1645172050000|2022-02-18 08:14:10|8926.9|8924.1|8927.9|8925.1|8927.9|8925.1|8926.4|8923.6|9
1645172060000|2022-02-18 08:14:20|8927.4|8924.6|8926.9|8924.1|8927.9|8925.1|8925.9|8923.1|16
1645172070000|2022-02-18 08:14:30|8927.4|8924.6|8923.9|8921.1|8927.9|8925.1|8923.9|8921.1|14
1645172080000|2022-02-18 08:14:40|8923.4|8920.6|8925.9|8923.1|8925.9|8923.1|8923.4|8920.6|4
1645172090000|2022-02-18 08:14:50|8925.4|8922.6|8925.4|8922.6|8927.4|8924.6|8924.9|8922.1|6
1645172100000|2022-02-18 08:15:00|8924.9|8922.1|8926.9|8924.1|8927.4|8924.6|8923.9|8921.1|10
1645172110000|2022-02-18 08:15:10|8926.4|8923.6|8925.4|8922.6|8926.9|8924.1|8924.9|8922.1|106
1645172120000|2022-02-18 08:15:20|8924.9|8922.1|8926.9|8924.1|8926.9|8924.1|8924.4|8921.6|7
1645172130000|2022-02-18 08:15:30|8927.9|8925.1|8929.9|8927.1|8931.9|8929.1|8927.9|8925.1|45
1645172140000|2022-02-18 08:15:40|8930.9|8928.1|8929.9|8927.1|8930.9|8928.1|8928.9|8926.1|31
1645172150000|2022-02-18 08:15:50|8928.9|8926.1|8928.9|8926.1|8929.9|8927.1|8927.9|8925.1|8
1645172160000|2022-02-18 08:16:00|8927.9|8925.1|8923.9|8921.1|8927.9|8925.1|8923.9|8921.1|25
1645172170000|2022-02-18 08:16:10|8924.4|8921.6|8924.9|8922.1|8925.9|8923.1|8923.9|8921.1|18
1645172180000|2022-02-18 08:16:20|8925.4|8922.6|8925.9|8923.1|8926.9|8924.1|8924.9|8922.1|12
1645172190000|2022-02-18 08:16:30|8926.4|8923.6|8924.9|8922.1|8926.4|8923.6|8923.9|8921.1|14
1645172200000|2022-02-18 08:16:40|8925.4|8922.6|8924.4|8921.6|8925.4|8922.6|8924.4|8921.6|0
1645172210000|2022-02-18 08:16:50|8924.9|8922.1|8923.4|8920.6|8924.9|8922.1|8922.9|8920.1|27
1645172220000|2022-02-18 08:17:00|8922.9|8920.1|8920.9|8918.1|8922.9|8920.1|8919.9|8917.1|16
1645172230000|2022-02-18 08:17:10|8921.4|8918.6|8922.9|8920.1|8922.9|8920.1|8921.4|8918.6|13
1645172240000|2022-02-18 08:17:20|8921.9|8919.1|8920.9|8918.1|8922.9|8920.1|8920.9|8918.1|14
1645172250000|2022-02-18 08:17:30|8921.9|8919.1|8920.9|8918.1|8921.9|8919.1|8920.9|8918.1|18
1645172260000|2022-02-18 08:17:40|8921.4|8918.6|8922.4|8919.6|8922.9|8920.1|8920.9|8918.1|30
1645172270000|2022-02-18 08:17:50|8921.9|8919.1|8920.9|8918.1|8922.4|8919.6|8920.9|8918.1|4
1645172280000|2022-02-18 08:18:00|8921.4|8918.6|8921.4|8918.6|8921.9|8919.1|8920.9|8918.1|12
1645172290000|2022-02-18 08:18:10|8920.9|8918.1|8920.9|8918.1|8921.9|8919.1|8920.9|8918.1|2
1645172300000|2022-02-18 08:18:20|8920.4|8917.6|8922.9|8920.1|8923.9|8921.1|8918.9|8916.1|32
1645172310000|2022-02-18 08:18:30|8923.4|8920.6|8925.9|8923.1|8925.9|8923.1|8922.4|8919.6|28
1645172320000|2022-02-18 08:18:40|8924.9|8922.1|8925.4|8922.6|8929.9|8927.1|8924.9|8922.1|48
1645172330000|2022-02-18 08:18:50|8925.9|8923.1|8928.9|8926.1|8928.9|8926.1|8924.9|8922.1|22
1645172340000|2022-02-18 08:19:00|8929.9|8927.1|8929.4|8926.6|8930.9|8928.1|8929.4|8926.6|23
1645172350000|2022-02-18 08:19:10|8929.9|8927.1|8930.4|8927.6|8931.4|8928.6|8929.9|8927.1|11
1645172360000|2022-02-18 08:19:20|8929.9|8927.1|8929.9|8927.1|8931.9|8929.1|8929.9|8927.1|19
1645172370000|2022-02-18 08:19:30|8928.9|8926.1|8927.9|8925.1|8928.9|8926.1|8927.9|8925.1|9
1645172380000|2022-02-18 08:19:40|8928.4|8925.6|8927.9|8925.1|8928.9|8926.1|8927.9|8925.1|1
1645172390000|2022-02-18 08:19:50|8927.4|8924.6|8928.4|8925.6|8928.4|8925.6|8925.9|8923.1|20
1645172400000|2022-02-18 08:20:00|8928.9|8926.1|8930.4|8927.6|8932.9|8930.1|8928.9|8926.1|56
1645172410000|2022-02-18 08:20:10|8930.9|8928.1|8931.4|8928.6|8932.4|8929.6|8930.4|8927.6|41
1645172420000|2022-02-18 08:20:20|8930.9|8928.1|8931.4|8928.6|8931.9|8929.1|8930.9|8928.1|15
1645172430000|2022-02-18 08:20:30|8930.9|8928.1|8931.9|8929.1|8933.9|8931.1|8930.9|8928.1|34
1645172440000|2022-02-18 08:20:40|8931.4|8928.6|8931.4|8928.6|8931.9|8929.1|8930.9|8928.1|3
1645172450000|2022-02-18 08:20:50|8930.9|8928.1|8923.9|8921.1|8931.5|8928.6|8922.9|8920.1|60
1645172460000|2022-02-18 08:21:00|8924.9|8922.1|8925.9|8923.1|8925.9|8923.1|8923.4|8920.6|28
1645172470000|2022-02-18 08:21:10|8925.4|8922.6|8924.9|8922.1|8925.9|8923.1|8923.4|8920.6|22
1645172480000|2022-02-18 08:21:20|8924.4|8921.6|8922.9|8920.1|8924.9|8922.1|8922.9|8920.1|5
1645172490000|2022-02-18 08:21:30|8923.4|8920.6|8921.4|8918.6|8924.9|8922.1|8920.9|8918.1|42
1645172500000|2022-02-18 08:21:40|8920.9|8918.1|8917.9|8915.1|8921.4|8918.6|8917.9|8915.1|43
1645172510000|2022-02-18 08:21:50|8916.9|8914.1|8911.4|8908.6|8916.9|8914.1|8905.4|8902.5|771
1645172520000|2022-02-18 08:22:00|8909.9|8907.1|8911.9|8909.1|8914.4|8911.6|8909.9|8907.1|78
1645172530000|2022-02-18 08:22:10|8911.4|8908.6|8910.9|8908.1|8914.9|8912.1|8910.4|8907.6|113
1645172540000|2022-02-18 08:22:20|8911.4|8908.6|8905.4|8902.6|8911.4|8908.6|8905.4|8902.6|55
1645172550000|2022-02-18 08:22:30|8905.9|8903.1|8907.9|8905.1|8908.4|8905.6|8904.4|8901.6|56
1645172560000|2022-02-18 08:22:40|8906.9|8904.1|8903.9|8901.1|8906.9|8904.1|8902.9|8900.1|124
1645172570000|2022-02-18 08:22:50|8903.4|8900.6|8901.9|8899.1|8904.9|8902.1|8900.9|8898.1|67
1645172580000|2022-02-18 08:23:00|8901.4|8898.6|8884.9|8882.1|8902.9|8900.1|8883.9|8881.1|380
1645172590000|2022-02-18 08:23:10|8884.4|8881.6|8888.5|8884.5|8892.4|8889.6|8881.4|8878.6|292
1645172600000|2022-02-18 08:23:20|8887.4|8884.6|8885.9|8883.1|8890.9|8888.1|8883.9|8881.1|195
1645172610000|2022-02-18 08:23:30|8884.9|8882.1|8890.9|8888.1|8891.9|8889.1|8882.9|8880.1|65
1645172620000|2022-02-18 08:23:40|8889.9|8887.1|8890.4|8887.6|8892.9|8890.1|8888.9|8886.1|92
1645172630000|2022-02-18 08:23:50|8890.9|8888.1|8890.4|8887.6|8892.4|8889.6|8887.4|8884.6|68
1645172640000|2022-02-18 08:24:00|8889.9|8887.1|8895.9|8893.1|8895.9|8893.1|8888.4|8885.6|124
1645172650000|2022-02-18 08:24:10|8895.4|8892.6|8893.9|8891.1|8895.9|8893.1|8893.9|8891.1|37
1645172660000|2022-02-18 08:24:20|8894.4|8891.6|8890.4|8887.6|8894.4|8891.6|8890.4|8887.6|48
1645172670000|2022-02-18 08:24:30|8891.5|8887.5|8888.9|8886.1|8891.9|8889.1|8887.9|8885.1|56
1645172680000|2022-02-18 08:24:40|8888.4|8885.6|8888.4|8885.6|8889.4|8886.6|8887.4|8884.6|53
1645172690000|2022-02-18 08:24:50|8887.9|8885.1|8888.4|8885.6|8888.9|8886.1|8886.4|8883.6|30
1645172700000|2022-02-18 08:25:00|8888.9|8886.1|8889.4|8886.6|8889.9|8887.1|8886.9|8884.1|61
1645172710000|2022-02-18 08:25:10|8888.9|8886.1|8898.4|8895.6|8898.9|8896.1|8888.9|8886.1|79
1645172720000|2022-02-18 08:25:20|8898.9|8896.1|8904.9|8902.1|8904.9|8902.1|8897.9|8895.1|36
1645172730000|2022-02-18 08:25:30|8904.4|8901.6|8903.4|8900.6|8905.9|8903.1|8902.9|8900.1|38
1645172740000|2022-02-18 08:25:40|8902.9|8900.1|8900.9|8898.1|8904.9|8902.1|8900.4|8897.6|51
1645172750000|2022-02-18 08:25:50|8900.4|8897.6|8900.4|8897.6|8901.9|8899.1|8899.4|8896.6|43
1645172760000|2022-02-18 08:26:00|8899.9|8897.1|8901.9|8899.1|8902.9|8900.1|8899.9|8897.1|14
1645172770000|2022-02-18 08:26:10|8901.4|8898.6|8905.9|8903.1|8907.4|8904.6|8901.4|8898.6|84
1645172780000|2022-02-18 08:26:20|8906.9|8904.1|8906.4|8903.6|8906.9|8904.1|8904.9|8902.1|29
1645172790000|2022-02-18 08:26:30|8905.9|8903.1|8903.9|8901.1|8906.9|8904.1|8903.9|8901.1|13
1645172800000|2022-02-18 08:26:40|8904.4|8901.6|8906.9|8904.1|8908.9|8906.1|8903.4|8900.6|49
1645172810000|2022-02-18 08:26:50|8906.4|8903.6|8905.9|8903.1|8906.9|8904.1|8905.9|8903.1|12
1645172820000|2022-02-18 08:27:00|8906.9|8904.1|8912.9|8910.1|8913.9|8911.1|8905.4|8902.6|62
1645172830000|2022-02-18 08:27:10|8913.4|8910.6|8908.4|8905.6|8913.9|8911.1|8907.9|8905.1|54
1645172840000|2022-02-18 08:27:20|8908.9|8906.1|8910.4|8907.6|8911.9|8909.1|8907.4|8904.6|35
1645172850000|2022-02-18 08:27:30|8909.9|8907.1|8911.4|8908.6|8911.9|8909.1|8909.9|8907.1|21
1645172860000|2022-02-18 08:27:40|8911.9|8909.1|8915.9|8913.1|8915.9|8913.1|8911.9|8909.1|35
1645172870000|2022-02-18 08:27:50|8915.4|8912.6|8915.4|8912.6|8916.4|8913.6|8914.4|8911.6|22
1645172880000|2022-02-18 08:28:00|8916.4|8913.6|8922.9|8920.1|8925.4|8922.6|8913.4|8910.6|228
1645172890000|2022-02-18 08:28:10|8921.9|8919.1|8922.9|8920.1|8926.4|8923.6|8921.4|8918.6|131
1645172900000|2022-02-18 08:28:20|8923.4|8920.6|8922.9|8920.1|8925.4|8922.6|8922.9|8920.1|87
1645172910000|2022-02-18 08:28:30|8923.4|8920.6|8920.4|8917.6|8923.9|8921.1|8916.9|8914.1|98
1645172920000|2022-02-18 08:28:40|8920.9|8918.1|8924.9|8922.1|8925.9|8923.1|8920.4|8917.6|93
1645172930000|2022-02-18 08:28:50|8924.4|8921.6|8923.9|8921.1|8926.8|8924|8922.9|8920.1|54
1645172940000|2022-02-18 08:29:00|8922.9|8920.1|8923.9|8921.1|8925.4|8922.6|8920.9|8918.1|75
1645172950000|2022-02-18 08:29:10|8923.4|8920.6|8921.9|8919.1|8925.4|8922.6|8920.4|8917.6|54
1645172960000|2022-02-18 08:29:20|8922.9|8920.1|8924.9|8922.1|8924.9|8922.1|8921.4|8918.6|31
1645172970000|2022-02-18 08:29:30|8924.4|8921.6|8923.4|8920.6|8926.9|8924.1|8920.4|8917.6|80
1645172980000|2022-02-18 08:29:40|8922.9|8920.1|8927.4|8924.6|8927.4|8924.6|8922.9|8920.1|96
1645172990000|2022-02-18 08:29:50|8927.9|8925.1|8926.9|8924.1|8931.9|8929.1|8925.9|8923.1|138
1645173000000|2022-02-18 08:30:00|8925.8|8923|8928.4|8925.6|8930.9|8928.1|8922.9|8920.1|202
1645173010000|2022-02-18 08:30:10|8927.9|8925.1|8925.9|8923.1|8928.9|8926.1|8925.9|8923.1|63
1645173020000|2022-02-18 08:30:20|8926.9|8924.1|8922.9|8920.1|8927.9|8925.1|8921.4|8918.6|103
1645173030000|2022-02-18 08:30:30|8921.9|8919.1|8923.9|8921.1|8925.4|8922.6|8920.9|8918.1|71
1645173040000|2022-02-18 08:30:40|8924.4|8921.6|8923.4|8920.6|8925.4|8922.6|8922.4|8919.6|20
1645173050000|2022-02-18 08:30:50|8923.9|8921.1|8922.9|8920.1|8924.9|8922.1|8922.9|8920.1|18
1645173060000|2022-02-18 08:31:00|8923.9|8921.1|8921.9|8919.1|8923.9|8921.1|8920.9|8918.1|48
1645173070000|2022-02-18 08:31:10|8922.9|8920.1|8919.5|8915.5|8924.9|8922.1|8917.9|8914.5|97
1645173080000|2022-02-18 08:31:20|8919.9|8917.1|8915.9|8913.1|8919.9|8917.1|8915.9|8912.5|89
1645173090000|2022-02-18 08:31:30|8915.4|8912.6|8911.9|8909.1|8915.4|8912.6|8910.9|8908.1|50
1645173100000|2022-02-18 08:31:40|8910.9|8908.1|8904.9|8902.1|8911.9|8909.1|8903.9|8901.1|119
1645173110000|2022-02-18 08:31:50|8904.4|8901.6|8906.9|8904.1|8908.4|8905.6|8903.9|8901.1|66
1645173120000|2022-02-18 08:32:00|8905.9|8903.1|8906.9|8904.1|8909.9|8907.1|8905.9|8903.1|69
1645173130000|2022-02-18 08:32:10|8907.4|8904.6|8907.9|8905.1|8908.9|8906.1|8905.4|8902.6|39
1645173140000|2022-02-18 08:32:20|8906.9|8904.1|8912.9|8910.1|8913.4|8910.6|8906.9|8904.1|57
1645173150000|2022-02-18 08:32:30|8913.4|8910.6|8913.9|8911.1|8914.4|8911.6|8911.9|8909.1|49
1645173160000|2022-02-18 08:32:40|8914.9|8912.1|8916.4|8913.6|8916.9|8914.1|8914.4|8911.6|41
1645173170000|2022-02-18 08:32:50|8915.9|8913.1|8912.9|8910.1|8915.9|8913.1|8908.9|8906.1|81
1645173180000|2022-02-18 08:33:00|8913.4|8910.6|8912.4|8909.6|8914.4|8911.6|8910.4|8907.6|23
1645173190000|2022-02-18 08:33:10|8912.9|8910.1|8911.9|8909.1|8912.9|8910.1|8910.9|8908.1|28
1645173200000|2022-02-18 08:33:20|8912.4|8909.6|8913.4|8910.6|8914.9|8912.1|8912.4|8909.6|13
1645173210000|2022-02-18 08:33:30|8913.9|8911.1|8908.9|8906.1|8914.9|8912.1|8908.9|8906.1|22
1645173220000|2022-02-18 08:33:40|8909.9|8907.1|8908.4|8905.6|8909.9|8907.1|8907.9|8905.1|47
1645173230000|2022-02-18 08:33:50|8908.9|8906.1|8910.8|8908|8911.4|8908.6|8906.9|8904.1|45
1645173240000|2022-02-18 08:34:00|8910.4|8907.6|8908.9|8906.1|8910.4|8907.6|8908.4|8905.6|26
1645173250000|2022-02-18 08:34:10|8908.8|8906|8909.8|8907|8910.9|8908.1|8906.8|8904|50
1645173260000|2022-02-18 08:34:20|8910.3|8907.5|8908.8|8906|8910.3|8907.5|8907.8|8905|7
1645173270000|2022-02-18 08:34:30|8909.3|8906.5|8909.9|8907.1|8910.4|8907.6|8908.4|8905.6|5
1645173280000|2022-02-18 08:34:40|8910.4|8907.6|8909.8|8907|8910.4|8907.6|8908.9|8906.1|8
1645173290000|2022-02-18 08:34:50|8910.3|8907.5|8911.4|8908.6|8911.9|8909.1|8910.3|8907.5|8
1645173300000|2022-02-18 08:35:00|8911.8|8909|8912.9|8910.1|8913.8|8911|8911.4|8908.6|12
1645173310000|2022-02-18 08:35:10|8912.8|8910|8915.4|8912.6|8916.8|8914|8912.8|8910|20
1645173320000|2022-02-18 08:35:20|8914.9|8912.1|8916.3|8913.5|8916.8|8914|8914.8|8912|5
1645173330000|2022-02-18 08:35:30|8915.8|8913|8916.3|8913.5|8918.8|8916|8915.8|8913|37
1645173340000|2022-02-18 08:35:40|8916.8|8914|8914.3|8911.5|8918.3|8915.5|8913.3|8910.5|30
1645173350000|2022-02-18 08:35:50|8914.8|8912|8914.8|8912|8915.8|8913|8914.3|8911.5|11
1645173360000|2022-02-18 08:36:00|8914.3|8911.5|8912.3|8909.5|8914.3|8911.5|8909.8|8907|51
1645173370000|2022-02-18 08:36:10|8911.9|8909.1|8905.8|8903|8911.9|8909.1|8905.8|8903|39
1645173380000|2022-02-18 08:36:20|8905.3|8902.5|8908.3|8905.5|8908.3|8905.5|8904.9|8902.1|73
1645173390000|2022-02-18 08:36:30|8908.4|8905.6|8908.8|8906|8908.8|8906|8907.4|8904.6|22
1645173400000|2022-02-18 08:36:40|8908.9|8906.1|8907.9|8905.1|8908.9|8906.1|8907.4|8904.6|22
1645173410000|2022-02-18 08:36:50|8908.3|8905.5|8908.3|8905.5|8908.8|8906|8907.3|8904.5|10
1645173420000|2022-02-18 08:37:00|8908.4|8905.6|8908.8|8906|8909.8|8907|8907.8|8905|13
1645173430000|2022-02-18 08:37:10|8907.8|8905|8913.8|8911|8914.3|8911.5|8907.4|8904.6|60
1645173440000|2022-02-18 08:37:20|8913.3|8910.5|8918.8|8916|8918.8|8916|8912.8|8910|57
1645173450000|2022-02-18 08:37:30|8917.9|8915.1|8920.8|8918|8921.8|8919|8916.8|8914|81
1645173460000|2022-02-18 08:37:40|8919.8|8917|8920.8|8918|8921.3|8918.5|8919.8|8917|9
1645173470000|2022-02-18 08:37:50|8920.3|8917.5|8920.3|8917.5|8920.8|8918|8919.8|8917|6
1645173480000|2022-02-18 08:38:00|8919.8|8917|8920.3|8917.5|8920.8|8918|8918.8|8916|8
1645173490000|2022-02-18 08:38:10|8920.8|8918|8920.3|8917.5|8922.3|8919.5|8920.3|8917.5|19
1645173500000|2022-02-18 08:38:20|8920.8|8918|8920.8|8918|8920.8|8918|8919.8|8917|9
1645173510000|2022-02-18 08:38:30|8921.3|8918.5|8924.8|8922|8924.8|8922|8920.8|8918|27
1645173520000|2022-02-18 08:38:40|8922.8|8920|8924.3|8921.5|8924.8|8922|8922.8|8920|33
1645173530000|2022-02-18 08:38:50|8924.8|8922|8924.8|8922|8926.3|8923.5|8923.8|8921|18
1645173540000|2022-02-18 08:39:00|8924.3|8921.5|8926.8|8924|8926.8|8924|8923.8|8921|13
1645173550000|2022-02-18 08:39:10|8925.8|8923|8927.8|8925|8928.3|8925.5|8925.8|8923|14
1645173560000|2022-02-18 08:39:20|8928.3|8925.5|8923.8|8921|8928.8|8926|8922.8|8920|45
1645173570000|2022-02-18 08:39:30|8923.3|8920.5|8925.8|8923|8926.8|8924|8922.8|8920|71
1645173580000|2022-02-18 08:39:40|8924.8|8922|8927.3|8924.5|8928.8|8926|8924.8|8922|25
1645173590000|2022-02-18 08:39:50|8927.8|8925|8930.8|8928|8931.8|8929|8927.8|8925|50
1645173600000|2022-02-18 08:40:00|8930.3|8927.5|8932.3|8929.5|8932.8|8930|8928.8|8926|58
1645173610000|2022-02-18 08:40:10|8931.8|8929|8944.3|8941.5|8944.3|8941.5|8931.8|8929|152
1645173620000|2022-02-18 08:40:20|8943.8|8941|8941.8|8939|8943.8|8941|8940.3|8937.5|66
1645173630000|2022-02-18 08:40:30|8941.3|8938.5|8943.3|8940.5|8943.8|8941|8940.8|8938|25
1645173640000|2022-02-18 08:40:40|8942.8|8940|8937.3|8934.5|8942.8|8940|8936.8|8934|51
1645173650000|2022-02-18 08:40:50|8936.8|8934|8937.3|8934.5|8937.8|8935|8935.3|8932.5|26
1645173660000|2022-02-18 08:41:00|8936.8|8934|8930.8|8928|8936.8|8934|8930.8|8928|52
1645173670000|2022-02-18 08:41:10|8931.8|8929|8930.3|8927.5|8931.8|8929|8929.8|8927|32
1645173680000|2022-02-18 08:41:20|8930.8|8928|8929.8|8927|8931.3|8928.5|8924.8|8922|52
1645173690000|2022-02-18 08:41:30|8930.3|8927.5|8935.8|8933|8935.8|8933|8930.3|8927.5|42
1645173700000|2022-02-18 08:41:40|8934.8|8932|8935.3|8932.5|8936.8|8934|8934.8|8932|21
1645173710000|2022-02-18 08:41:50|8935.8|8933|8933.3|8930.5|8935.8|8933|8933.3|8930.5|27
1645173720000|2022-02-18 08:42:00|8933.8|8931|8933.8|8931|8935.8|8933|8933.8|8931|7
1645173730000|2022-02-18 08:42:10|8933.3|8930.5|8936.8|8934|8936.8|8934|8933.3|8930.5|26
1645173740000|2022-02-18 08:42:20|8937.3|8934.5|8940.8|8938|8941.8|8939|8937.3|8934.5|27
1645173750000|2022-02-18 08:42:30|8941.8|8939|8937.8|8935|8941.8|8939|8936.8|8934|33
1645173760000|2022-02-18 08:42:40|8936.8|8934|8934.8|8932|8939.8|8937|8933.8|8931|41
1645173770000|2022-02-18 08:42:50|8934.3|8931.5|8935.3|8932.5|8935.8|8933|8933.3|8930.5|16
1645173780000|2022-02-18 08:43:00|8935.8|8933|8937.3|8934.5|8939.3|8936.5|8935.8|8933|20
1645173790000|2022-02-18 08:43:10|8937.8|8935|8939.8|8937|8939.8|8937|8937.3|8934.5|14
1645173800000|2022-02-18 08:43:20|8940.3|8937.5|8939.8|8937|8941.8|8939|8939.8|8937|24
1645173810000|2022-02-18 08:43:30|8940.8|8938|8940.8|8938|8940.8|8938|8939.3|8936.5|14
1645173820000|2022-02-18 08:43:40|8941.3|8938.5|8938.8|8936|8941.3|8938.5|8938.8|8936|10
1645173830000|2022-02-18 08:43:50|8936.8|8934|8935.3|8932.5|8936.8|8934|8934.8|8932|45
1645173840000|2022-02-18 08:44:00|8934.8|8932|8935.8|8933|8937.8|8935|8934.8|8932|28
1645173850000|2022-02-18 08:44:10|8936.8|8934|8938.3|8935.5|8938.8|8936|8934.8|8932|32
1645173860000|2022-02-18 08:44:20|8938.8|8936|8937.8|8935|8941.9|8937|8936.8|8931.9|74
1645173870000|2022-02-18 08:44:30|8938.3|8935.5|8938.3|8935.5|8938.8|8936|8937.8|8935|8
1645173880000|2022-02-18 08:44:40|8937.8|8935|8938.8|8936|8938.8|8936|8937.8|8935|8
1645173890000|2022-02-18 08:44:50|8938.3|8935.5|8941.3|8938.5|8941.3|8938.5|8936.8|8934|32
1645173900000|2022-02-18 08:45:00|8940.8|8938|8940.3|8937.5|8941.8|8939|8939.3|8936.5|45
1645173910000|2022-02-18 08:45:10|8939.8|8937|8939.3|8936.5|8940.3|8937.5|8937.8|8935|18
1645173920000|2022-02-18 08:45:20|8939.8|8937|8941.8|8939|8942.8|8940|8938.8|8936|12
1645173930000|2022-02-18 08:45:30|8941.3|8938.5|8940.8|8938|8941.8|8939|8940.3|8937.5|15
1645173940000|2022-02-18 08:45:40|8940.3|8937.5|8941.3|8938.5|8942.8|8940|8939.8|8937|11
1645173950000|2022-02-18 08:45:50|8940.8|8938|8938.8|8936|8940.8|8938|8937.3|8934.5|22
1645173960000|2022-02-18 08:46:00|8939.3|8936.5|8940.8|8938|8944.3|8941.5|8939.3|8936.5|64
1645173970000|2022-02-18 08:46:10|8941.8|8939|8942.3|8939.5|8942.8|8940|8941.3|8938.5|13
1645173980000|2022-02-18 08:46:20|8941.8|8939|8941.3|8938.5|8942.3|8939.5|8940.3|8937.5|12
1645173990000|2022-02-18 08:46:30|8941.8|8939|8952.8|8950|8953.8|8951|8939.3|8936.5|190
1645174000000|2022-02-18 08:46:40|8953.3|8950.5|8954.3|8951.5|8954.3|8951.5|8949.8|8947|101
1645174010000|2022-02-18 08:46:50|8953.8|8951|8954.3|8951.5|8956.8|8954|8953.8|8951|117
1645174020000|2022-02-18 08:47:00|8953.8|8951|8953.8|8951|8957.3|8954.5|8952.8|8950|93
1645174030000|2022-02-18 08:47:10|8954.3|8951.5|8961.8|8959|8963.8|8961|8952.8|8950|136
1645174040000|2022-02-18 08:47:20|8961.3|8958.5|8957.8|8955|8961.8|8959|8956.3|8953.5|46
1645174050000|2022-02-18 08:47:30|8956.8|8954|8954.8|8952|8956.8|8954|8952.8|8950|45
1645174060000|2022-02-18 08:47:40|8955.3|8952.5|8956.8|8954|8958.8|8956|8954.8|8952|63
1645174070000|2022-02-18 08:47:50|8956.3|8953.5|8953.3|8950.5|8956.8|8954|8952.3|8949.5|22
1645174080000|2022-02-18 08:48:00|8952.8|8950|8952.8|8950|8953.8|8951|8950.8|8948|57
1645174090000|2022-02-18 08:48:10|8953.8|8951|8949.3|8946.5|8954.3|8951.5|8948.8|8946|45
1645174100000|2022-02-18 08:48:20|8948.8|8946|8951.8|8949|8951.8|8949|8948.8|8946|11
1645174110000|2022-02-18 08:48:30|8952.3|8949.5|8950.8|8948|8952.3|8949.5|8950.8|8948|9
1645174120000|2022-02-18 08:48:40|8951.3|8948.5|8950.8|8948|8952.2|8949.4|8950.3|8947.5|20
1645174130000|2022-02-18 08:48:50|8949.8|8947|8948.8|8946|8950.8|8948|8946.8|8944|57
1645174140000|2022-02-18 08:49:00|8949.2|8946.4|8946.8|8944|8949.8|8947|8945.8|8943|22
1645174150000|2022-02-18 08:49:10|8947.3|8944.5|8945.8|8943|8947.3|8944.5|8943.8|8941|53
1645174160000|2022-02-18 08:49:20|8945.3|8942.5|8942.8|8940|8945.3|8942.5|8942.3|8939.5|26
1645174170000|2022-02-18 08:49:30|8943.3|8940.5|8943.8|8941|8944.8|8942|8943.3|8940.5|9
1645174180000|2022-02-18 08:49:40|8943.3|8940.5|8942.8|8940|8944.3|8941.5|8941.3|8938.5|35
1645174190000|2022-02-18 08:49:50|8943.3|8940.5|8944.8|8942|8946.3|8943.5|8941.8|8939|19
1645174200000|2022-02-18 08:50:00|8945.3|8942.5|8945.3|8942.5|8945.8|8943|8943.8|8941|18
1645174210000|2022-02-18 08:50:10|8944.8|8942|8943.3|8940.5|8944.8|8942|8942.8|8940|14
1645174220000|2022-02-18 08:50:20|8942.8|8940|8942.8|8940|8943.3|8940.5|8942.8|8940|4
1645174230000|2022-02-18 08:50:30|8943.8|8941|8939.8|8937|8943.8|8941|8939.8|8937|34
1645174240000|2022-02-18 08:50:40|8940.3|8937.5|8936.8|8934|8940.3|8937.5|8936.8|8934|26
1645174250000|2022-02-18 08:50:50|8937.3|8934.5|8936.8|8934|8938.8|8936|8936.8|8934|24
1645174260000|2022-02-18 08:51:00|8937.8|8935|8936.8|8934|8937.8|8935|8936.8|8934|13
1645174270000|2022-02-18 08:51:10|8936.3|8933.5|8932.8|8930|8937.8|8935|8932.8|8930|37
1645174280000|2022-02-18 08:51:20|8931.8|8929|8930.3|8927.5|8931.8|8929|8930.3|8927.4|44
1645174290000|2022-02-18 08:51:30|8929.8|8927|8930.8|8928|8930.8|8928|8925.8|8923|63
1645174300000|2022-02-18 08:51:40|8929.8|8927|8931.8|8929|8932.3|8929.5|8929.8|8927|28
1645174310000|2022-02-18 08:51:50|8931.3|8928.5|8931.3|8928.5|8932.8|8930|8930.8|8928|16
1645174320000|2022-02-18 08:52:00|8930.8|8928|8930.3|8927.5|8931.8|8929|8928.3|8925.5|32
1645174330000|2022-02-18 08:52:10|8929.8|8927|8931.8|8929|8933.3|8930.5|8929.8|8927|17
1645174340000|2022-02-18 08:52:20|8932.8|8930|8933.8|8931|8935.8|8933|8932.8|8930|19
1645174350000|2022-02-18 08:52:30|8934.8|8932|8934.8|8932|8934.8|8932|8934.8|8932|5
1645174360000|2022-02-18 08:52:40|||||||||1
1645174370000|2022-02-18 08:52:50|8935.8|8933|8935.8|8933|8936.8|8934|8935.3|8932.5|7
1645174380000|2022-02-18 08:53:00|8935.3|8932.5|8934.8|8932|8935.8|8933|8933.8|8931|18
1645174390000|2022-02-18 08:53:10|8934.3|8931.5|8936.8|8934|8936.8|8934|8933.8|8931|18
1645174400000|2022-02-18 08:53:20|8936.3|8933.5|8933.8|8931|8937.8|8935|8933.8|8931|25
1645174410000|2022-02-18 08:53:30|8933.3|8930.5|8933.3|8930.5|8934.3|8931.5|8932.8|8930|6
1645174420000|2022-02-18 08:53:40|8933.8|8931|8933.3|8930.5|8934.3|8931.5|8933.3|8930.5|4
1645174430000|2022-02-18 08:53:50|8933.8|8931|8935.3|8932.5|8935.8|8933|8933.8|8931|4
1645174440000|2022-02-18 08:54:00|8935.7|8932.9|8932.8|8930|8935.8|8933|8932.8|8930|6
1645174450000|2022-02-18 08:54:10|8933.7|8930.9|8934.8|8932|8935.8|8933|8932.8|8930|15
1645174460000|2022-02-18 08:54:20|8935.3|8932.5|8936.2|8933.4|8936.3|8933.5|8934.8|8932|6
1645174470000|2022-02-18 08:54:30|8935.8|8933|8934.8|8932|8935.8|8933|8934.2|8931.4|19
1645174490000|2022-02-18 08:54:50|8935.8|8933|8935.8|8933|8937.2|8934.4|8934.8|8932|22
1645174500000|2022-02-18 08:55:00|8935.3|8932.5|8928.8|8926|8935.3|8932.5|8928.8|8926|29
1645174510000|2022-02-18 08:55:10|8929.3|8926.5|8927.8|8925|8931.3|8928.5|8927.3|8924.5|19
1645174520000|2022-02-18 08:55:20|8928.3|8925.5|8928.8|8926|8928.8|8926|8927.8|8925|7
1645174530000|2022-02-18 08:55:30|8928.3|8925.5|8927.8|8925|8928.3|8925.5|8927.8|8925|14
1645174540000|2022-02-18 08:55:40|8928.8|8926|8928.8|8926|8928.8|8926|8928.3|8925.5|3
1645174550000|2022-02-18 08:55:50|8928.7|8925.9|8926.3|8923.5|8928.7|8925.9|8924.3|8921.5|24
1645174560000|2022-02-18 08:56:00|8926.4|8922.4|8928.3|8925.5|8928.8|8926|8922.8|8920|64
1645174570000|2022-02-18 08:56:10|8927.8|8925|8925.8|8923|8928.7|8925.9|8923.8|8921|60
1645174580000|2022-02-18 08:56:20|8925.3|8922.5|8921.8|8919|8925.8|8923|8921.3|8918.5|63
1645174590000|2022-02-18 08:56:30|8921.3|8918.5|8918.8|8916|8921.3|8918.5|8918.3|8915.5|55
1645174600000|2022-02-18 08:56:40|8918.3|8915.5|8916.8|8914|8918.8|8916|8916.8|8914|95
1645174610000|2022-02-18 08:56:50|8917.3|8914.5|8912.8|8910|8917.3|8914.5|8912.8|8910|65
1645174620000|2022-02-18 08:57:00|8912.3|8909.5|8907.8|8905|8912.3|8909.5|8907.8|8905|124
1645174630000|2022-02-18 08:57:10|8908.3|8905.5|8908.8|8906|8911.3|8908.5|8906.3|8903.5|59
1645174640000|2022-02-18 08:57:20|8909.3|8906.5|8909.8|8907|8910.3|8907.5|8904.8|8902|91
1645174650000|2022-02-18 08:57:30|8910.3|8907.5|8910.8|8908|8911.3|8908.5|8909.8|8907|26
1645174660000|2022-02-18 08:57:40|8911.3|8908.5|8912.8|8910|8914.8|8912|8910.8|8908|76
1645174670000|2022-02-18 08:57:50|8913.3|8910.5|8909.8|8907|8913.3|8910.5|8909.3|8906.5|56
1645174680000|2022-02-18 08:58:00|8908.8|8906|8911.3|8908.5|8912.8|8910|8907.8|8905|60
1645174690000|2022-02-18 08:58:10|8911.8|8909|8906.8|8904|8912.8|8910|8906.8|8904|55
1645174700000|2022-02-18 08:58:20|8906.3|8903.5|8907.3|8904.5|8907.8|8905|8904.8|8902|18
1645174710000|2022-02-18 08:58:30|8906.8|8904|8909.8|8907|8913.8|8911|8906.8|8904|34
1645174720000|2022-02-18 08:58:40|8910.3|8907.5|8908.8|8906|8910.8|8908|8907.8|8905|19
1645174730000|2022-02-18 08:58:50|8908.3|8905.5|8909.3|8906.5|8909.8|8907|8908.3|8905.5|2
1645174740000|2022-02-18 08:59:00|8909.8|8907|8915.3|8912.5|8915.7|8912.9|8909.8|8907|28
1645174750000|2022-02-18 08:59:10|8914.8|8912|8914.3|8911.5|8914.8|8912|8912.8|8910|13
1645174760000|2022-02-18 08:59:20|8914.7|8911.9|8911.8|8909|8914.7|8911.9|8911.8|8909|28
1645174770000|2022-02-18 08:59:30|8910.8|8908|8910.8|8908|8910.8|8908|8908.8|8906|20
1645174780000|2022-02-18 08:59:40|8911.3|8908.5|8911.3|8908.5|8912.3|8909.5|8910.8|8908|9
1645174790000|2022-02-18 08:59:50|8910.8|8908|8912.7|8909.9|8913.7|8910.9|8910.8|8908|40
1645174800000|2022-02-18 09:00:00|8912.3|8909.5|8906.8|8904|8912.3|8909.5|8906.3|8903.5|53
1645174810000|2022-02-18 09:00:10|8907.7|8904.9|8909.8|8907|8910.7|8907.9|8906.8|8904|22
1645174820000|2022-02-18 09:00:20|8908.8|8906|8905.8|8903|8908.8|8906|8905.3|8902.5|26
1645174830000|2022-02-18 09:00:30|8905.3|8902.5|8902.3|8899.5|8905.8|8903|8897.8|8895|133
1645174840000|2022-02-18 09:00:40|8902.7|8899.9|8902.2|8899.4|8903.7|8900.9|8900.8|8898|39
1645174850000|2022-02-18 09:00:50|8901.8|8899|8902.2|8899.4|8902.8|8900|8901.3|8898.5|6
1645174860000|2022-02-18 09:01:00|8901.8|8899|8899.8|8897|8901.8|8899|8897.8|8895|42
1645174870000|2022-02-18 09:01:10|8900.2|8897.4|8891.8|8889|8900.3|8897.5|8889.8|8887|92
1645174880000|2022-02-18 09:01:20|8891.3|8888.5|8889.3|8886.5|8891.8|8889|8887.8|8885|105
1645174890000|2022-02-18 09:01:30|8889.8|8887|8885.8|8883|8889.8|8887|8883.8|8881|137
1645174900000|2022-02-18 09:01:40|8884.8|8882|8870.8|8868|8884.8|8882|8868.8|8866|413
1645174910000|2022-02-18 09:01:50|8873.3|8870.5|8876.8|8874|8877.8|8875|8873.3|8870.5|114
1645174920000|2022-02-18 09:02:00|8876.3|8873.5|8877.8|8875|8878.8|8876|8873.8|8871|94
1645174930000|2022-02-18 09:02:10|8877.3|8874.5|8882.8|8880|8883.8|8881|8877.3|8874.5|73
1645174940000|2022-02-18 09:02:20|8881.8|8879|8884.8|8882|8884.8|8882|8880.8|8878|102
1645174950000|2022-02-18 09:02:30|8884.3|8881.5|8885.8|8883|8885.8|8883|8883.8|8881|39
1645174960000|2022-02-18 09:02:40|8884.8|8882|8884.3|8881.5|8886.8|8884|8883.8|8881|48
1645174970000|2022-02-18 09:02:50|8884.8|8882|8885.3|8882.5|8885.8|8883|8883.8|8881|34
1645174980000|2022-02-18 09:03:00|8884.8|8882|8879.3|8876.5|8884.8|8882|8878.8|8876|49
1645174990000|2022-02-18 09:03:10|8878.8|8876|8881.3|8878.5|8882.8|8880|8878.8|8876|26
1645175000000|2022-02-18 09:03:20|8880.8|8878|8878.8|8876|8881.8|8879|8877.3|8874.5|16
1645175010000|2022-02-18 09:03:30|8878.3|8875.5|8879.8|8877|8879.8|8877|8875.8|8873|57
1645175020000|2022-02-18 09:03:40|8879.3|8876.5|8876.8|8874|8879.3|8876.5|8875.8|8873|25
1645175030000|2022-02-18 09:03:50|8875.8|8873|8877.8|8875|8877.8|8875|8873.3|8870.5|45
1645175040000|2022-02-18 09:04:00|8878.3|8875.5|8880.3|8877.5|8881.3|8878.5|8878.3|8875.5|50
1645175050000|2022-02-18 09:04:10|8879.8|8877|8881.8|8879|8881.8|8879|8879.3|8876.5|16
1645175060000|2022-02-18 09:04:20|8881.3|8878.5|8882.8|8880|8883.8|8881|8877.8|8875|53
1645175070000|2022-02-18 09:04:30|8882.3|8879.5|8881.8|8879|8882.8|8880|8880.8|8878|17
1645175080000|2022-02-18 09:04:40|8882.8|8880|8880.8|8878|8883.3|8880.5|8880.8|8878|23
1645175090000|2022-02-18 09:04:50|8880.3|8877.5|8880.8|8878|8882.3|8879.5|8876.8|8874|38
1645175100000|2022-02-18 09:05:00|8881.3|8878.5|8882.8|8880|8883.3|8880.5|8880.8|8878|27
1645175110000|2022-02-18 09:05:10|8881.8|8879|8884.8|8882|8884.8|8882|8881.3|8878.5|17
1645175120000|2022-02-18 09:05:20|8885.3|8882.5|8889.8|8887|8890.8|8888|8885.3|8882.5|62
1645175130000|2022-02-18 09:05:30|8888.8|8886|8890.8|8888|8891.3|8888.5|8888.3|8885.5|29
1645175140000|2022-02-18 09:05:40|8890.3|8887.5|8891.7|8888.9|8891.8|8889|8890.3|8887.5|25
1645175150000|2022-02-18 09:05:50|8889.3|8886.5|8890.8|8888|8890.8|8888|8889.3|8886.5|79
1645175160000|2022-02-18 09:06:00|8890.3|8887.5|8887.8|8885|8890.3|8887.5|8886.3|8883.5|35
1645175170000|2022-02-18 09:06:10|8887.3|8884.5|8887.8|8885|8887.8|8885|8886.8|8884|18
1645175180000|2022-02-18 09:06:20|8887.3|8884.5|8876.8|8874|8887.3|8884.5|8876.3|8873.5|202
1645175190000|2022-02-18 09:06:30|8878.7|8875.9|8878.8|8876|8880.8|8878|8876.8|8874|84
1645175200000|2022-02-18 09:06:40|8879.3|8876.5|8878.3|8875.5|8879.7|8876.9|8877.3|8874.5|39
1645175210000|2022-02-18 09:06:50|8877.8|8875|8873.8|8871|8877.8|8875|8871.8|8869|273
1645175220000|2022-02-18 09:07:00|8872.8|8870|8875.8|8873|8877.3|8874.5|8872.8|8870|66
1645175230000|2022-02-18 09:07:10|8875.3|8872.5|8878.3|8875.5|8879.3|8876.5|8874.8|8872|45
1645175240000|2022-02-18 09:07:20|8878.8|8876|8877.8|8875|8878.8|8876|8876.3|8873.5|7
1645175250000|2022-02-18 09:07:30|8878.3|8875.5|8879.8|8877|8880.8|8878|8877.8|8875|30
1645175260000|2022-02-18 09:07:40|8878.8|8876|8872.8|8870|8878.8|8876|8871.8|8869|46
1645175270000|2022-02-18 09:07:50|8873.3|8870.5|8869.8|8867|8873.8|8871|8866.8|8864|134
1645175280000|2022-02-18 09:08:00|8870.3|8867.5|8866.8|8864|8870.3|8867.5|8865.8|8863|68
1645175290000|2022-02-18 09:08:10|8866.3|8863.5|8867.8|8865|8868.8|8866|8865.8|8863|42
1645175300000|2022-02-18 09:08:20|8868.7|8865.9|8873.8|8871|8873.8|8871|8868.7|8865.9|63
1645175310000|2022-02-18 09:08:30|8874.3|8871.5|8870.8|8868|8874.3|8871.5|8869.8|8867|33
1645175320000|2022-02-18 09:08:40|8869.8|8867|8870.3|8867.5|8870.8|8868|8868.8|8866|45
1645175330000|2022-02-18 09:08:50|8870.8|8868|8867.3|8864.5|8870.8|8868|8866.8|8864|36
1645175340000|2022-02-18 09:09:00|8866.8|8864|8868.3|8865.5|8869.3|8866.5|8863.8|8861|75
1645175350000|2022-02-18 09:09:10|8867.8|8865|8869.8|8867|8870.7|8867.9|8867.8|8865|16
1645175360000|2022-02-18 09:09:20|8868.8|8866|8866.8|8864|8868.8|8866|8864.8|8862|226
1645175370000|2022-02-18 09:09:30|8866.3|8863.5|8861.3|8858.5|8867.8|8865|8861.3|8858.5|102
1645175380000|2022-02-18 09:09:40|8861.8|8859|8861.3|8858.5|8862.8|8860|8859.7|8856.9|72
1645175390000|2022-02-18 09:09:50|8860.8|8858|8861.8|8859|8862.8|8860|8860.8|8858|37
1645175400000|2022-02-18 09:10:00|8861.3|8858.5|8864.2|8861.4|8865.8|8863|8859.8|8857|63
1645175410000|2022-02-18 09:10:10|8865.2|8862.4|8861.8|8859|8865.3|8862.5|8861.8|8859|36
1645175420000|2022-02-18 09:10:20|8860.8|8858|8859.3|8856.5|8860.8|8858|8858.8|8856|45
1645175430000|2022-02-18 09:10:30|8859.8|8857|8855.8|8853|8859.8|8857|8855.8|8853|279
1645175440000|2022-02-18 09:10:40|8856.3|8853.5|8854.8|8852|8857.8|8855|8854.3|8851.5|79
1645175450000|2022-02-18 09:10:50|8855.3|8852.5|8857.8|8855|8858.8|8856|8854.3|8851.5|65
1645175460000|2022-02-18 09:11:00|8858.8|8856|8854.8|8852|8858.8|8856|8853.8|8851|48
1645175470000|2022-02-18 09:11:10|8853.8|8851|8857.8|8855|8858.3|8855.5|8853.8|8851|63
1645175480000|2022-02-18 09:11:20|8857.3|8854.5|8860.3|8857.5|8861.3|8858.5|8857.3|8854.5|55
1645175490000|2022-02-18 09:11:30|8861.3|8858.5|8864.8|8862|8866.3|8863.5|8860.8|8858|69
1645175500000|2022-02-18 09:11:40|8864.3|8861.5|8863.8|8861|8865.8|8863|8863.8|8861|24
1645175510000|2022-02-18 09:11:50|8863.3|8860.5|8866.8|8864|8867.3|8864.5|8863.3|8860.5|25
1645175520000|2022-02-18 09:12:00|8866.3|8863.5|8868.7|8865.9|8870.3|8867.5|8865.3|8862.5|78
1645175530000|2022-02-18 09:12:10|8869.3|8866.5|8864.7|8861.9|8870.7|8867.9|8863.8|8861|77
1645175540000|2022-02-18 09:12:20|8863.7|8860.9|8865.8|8863|8866.8|8864|8862.8|8860|31
1645175550000|2022-02-18 09:12:30|8866.3|8863.5|8866.7|8863.9|8866.8|8864|8864.3|8861.5|21
1645175560000|2022-02-18 09:12:40|8866.8|8864|8860.8|8858|8867.2|8864.4|8860.8|8858|40
1645175570000|2022-02-18 09:12:50|8861.7|8858.9|8863.2|8860.4|8863.2|8860.4|8858.8|8856|50
1645175580000|2022-02-18 09:13:00|8862.8|8860|8863.3|8860.5|8864.2|8861.4|8862.8|8860|10
1645175590000|2022-02-18 09:13:10|8862.8|8860|8867.7|8864.9|8868.2|8865.4|8860.2|8857.4|67
1645175600000|2022-02-18 09:13:20|8868.2|8865.4|8867.7|8864.9|8868.7|8865.9|8866.7|8863.9|36
1645175610000|2022-02-18 09:13:30|8868.7|8865.9|8865.2|8862.4|8868.7|8865.9|8865.2|8862.4|16
1645175620000|2022-02-18 09:13:40|8864.8|8862|8865.7|8862.9|8865.7|8862.9|8863.2|8860.4|24
1645175630000|2022-02-18 09:13:50|8865.2|8862.4|8864.2|8861.4|8865.7|8862.9|8863.8|8861|19
1645175640000|2022-02-18 09:14:00|8863.7|8860.9|8866.2|8863.4|8867.7|8864.9|8863.7|8860.9|18
1645175650000|2022-02-18 09:14:10|8866.7|8863.9|8869.7|8866.9|8870.7|8867.9|8865.2|8862.4|30
1645175660000|2022-02-18 09:14:20|8868.7|8865.9|8870.7|8867.9|8870.7|8867.9|8868.7|8865.9|23
1645175670000|2022-02-18 09:14:30|8870.2|8867.4|8868.7|8865.9|8871.7|8868.9|8868.7|8865.9|15
1645175680000|2022-02-18 09:14:40|8869.7|8866.9|8870.7|8867.9|8870.7|8867.9|8868.7|8865.9|9
1645175690000|2022-02-18 09:14:50|8870.2|8867.4|8870.7|8867.9|8871.7|8868.9|8869.7|8866.9|16
1645175700000|2022-02-18 09:15:00|8871.2|8868.4|8868.7|8865.9|8871.7|8868.9|8868.7|8865.9|23
1645175710000|2022-02-18 09:15:10|8869.2|8866.4|8873.7|8870.9|8875.7|8872.9|8867.7|8864.9|80
1645175720000|2022-02-18 09:15:20|8873.2|8870.4|8869.7|8866.9|8873.2|8870.4|8869.7|8866.9|11
1645175730000|2022-02-18 09:15:30|8870.2|8867.4|8871.2|8868.4|8871.7|8868.9|8869.7|8866.9|12
1645175740000|2022-02-18 09:15:40|8871.7|8868.9|8874.7|8871.9|8874.7|8871.9|8871.2|8868.4|38
1645175750000|2022-02-18 09:15:50|8875.7|8872.9|8873.7|8870.9|8876.2|8873.4|8873.7|8870.9|44
1645175760000|2022-02-18 09:16:00|8874.2|8871.4|8871.7|8868.9|8874.2|8871.4|8871.2|8868.4|17
1645175770000|2022-02-18 09:16:10|8872.7|8869.9|8875.7|8872.9|8875.7|8872.9|8872.7|8869.9|28
1645175780000|2022-02-18 09:16:20|8875.2|8872.4|8875.7|8872.9|8875.7|8872.9|8874.7|8871.9|5
1645175790000|2022-02-18 09:16:30|8874.7|8871.9|8876.7|8873.9|8876.7|8873.9|8874.7|8871.9|32
1645175800000|2022-02-18 09:16:40|8877.7|8874.9|8875.7|8872.9|8877.7|8874.9|8875.7|8872.9|24
1645175810000|2022-02-18 09:16:50|8876.2|8873.4|8873.7|8870.9|8877.2|8874.4|8873.7|8870.9|31
1645175820000|2022-02-18 09:17:00|8872.7|8869.9|8871.2|8868.4|8872.7|8869.9|8870.7|8867.9|24
1645175830000|2022-02-18 09:17:10|8870.7|8867.9|8866.7|8863.9|8871.7|8868.9|8863.2|8860.4|66
1645175840000|2022-02-18 09:17:20|8866.2|8863.4|8865.7|8862.9|8866.2|8863.4|8864.7|8861.9|17
1645175850000|2022-02-18 09:17:30|8866.2|8863.4|8872.2|8869.4|8872.7|8869.9|8866.2|8863.4|60
1645175860000|2022-02-18 09:17:40|8871.7|8868.9|8873.7|8870.9|8878.2|8875.4|8870.7|8867.9|52
1645175870000|2022-02-18 09:17:50|8874.2|8871.4|8878.2|8875.4|8878.7|8875.9|8873.7|8870.9|27
1645175880000|2022-02-18 09:18:00|8878.7|8875.9|8880.7|8877.9|8880.7|8877.9|8878.2|8875.4|41
1645175890000|2022-02-18 09:18:10|8879.7|8876.9|8875.7|8872.9|8879.7|8876.9|8875.2|8872.4|59
1645175900000|2022-02-18 09:18:20|8876.2|8873.4|8876.7|8873.9|8877.7|8874.9|8875.2|8872.4|14
1645175910000|2022-02-18 09:18:30|8877.2|8874.4|8873.7|8870.9|8877.2|8874.4|8873.2|8870.4|11
1645175920000|2022-02-18 09:18:40|8873.2|8870.4|8873.7|8870.9|8874.7|8871.9|8871.7|8868.9|11
1645175930000|2022-02-18 09:18:50|8874.2|8871.4|8872.7|8869.9|8874.7|8871.9|8872.2|8869.4|13
1645175940000|2022-02-18 09:19:00|8871.7|8868.9|8871.2|8868.4|8872.2|8869.4|8869.2|8866.4|23
1645175950000|2022-02-18 09:19:10|8870.7|8867.9|8870.7|8867.9|8870.7|8867.9|8869.7|8866.9|4
1645175960000|2022-02-18 09:19:20|8871.2|8868.4|8868.7|8865.9|8871.7|8868.9|8868.7|8865.9|15
1645175970000|2022-02-18 09:19:30|8869.2|8866.4|8870.7|8867.9|8871.7|8868.9|8868.7|8865.9|20
1645175980000|2022-02-18 09:19:40|8871.7|8868.9|8874.7|8871.9|8876.2|8873.4|8871.2|8868.4|15
1645175990000|2022-02-18 09:19:50|8874.2|8871.4|8875.7|8872.9|8877.7|8874.9|8873.7|8870.9|40
1645176000000|2022-02-18 09:20:00|8876.7|8873.9|8878.7|8875.9|8879.7|8876.9|8874.7|8871.9|74
1645176010000|2022-02-18 09:20:10|8877.7|8874.9|8872.7|8869.9|8877.7|8874.9|8871.7|8868.9|41
1645176020000|2022-02-18 09:20:20|8871.7|8868.9|8871.2|8868.4|8876.2|8873.4|8870.7|8867.9|40
1645176030000|2022-02-18 09:20:30|8870.7|8867.9|8875.2|8872.4|8876.2|8873.4|8870.7|8867.9|21
1645176040000|2022-02-18 09:20:40|8875.7|8872.9|8874.2|8871.4|8876.2|8873.4|8873.7|8870.9|4
1645176050000|2022-02-18 09:20:50|8873.7|8870.9|8879.7|8876.9|8879.7|8876.9|8873.7|8870.9|10
1645176060000|2022-02-18 09:21:00|8878.7|8875.9|8877.2|8874.4|8878.7|8875.9|8877.2|8874.4|7
1645176070000|2022-02-18 09:21:10|8876.7|8873.9|8876.2|8873.4|8877.7|8874.9|8875.2|8872.4|10
1645176080000|2022-02-18 09:21:20|8875.7|8872.9|8876.2|8873.4|8877.7|8874.9|8875.7|8872.9|10
1645176090000|2022-02-18 09:21:30|8875.7|8872.9|8872.2|8869.4|8876.2|8873.4|8871.7|8868.9|14
1645176100000|2022-02-18 09:21:40|8872.7|8869.9|8872.2|8869.4|8872.7|8869.9|8871.7|8868.9|9
1645176110000|2022-02-18 09:21:50|8872.7|8869.9|8870.7|8867.9|8872.7|8869.9|8869.7|8866.9|13
1645176120000|2022-02-18 09:22:00|8869.7|8866.9|8866.7|8863.9|8870.2|8867.4|8865.7|8862.9|34
1645176130000|2022-02-18 09:22:10|8867.2|8864.4|8865.7|8862.9|8867.2|8864.4|8864.7|8861.9|22
1645176140000|2022-02-18 09:22:20|8865.2|8862.4|8865.2|8862.4|8867.2|8864.4|8863.2|8860.4|35
1645176150000|2022-02-18 09:22:30|8865.7|8862.9|8864.2|8861.4|8866.7|8863.9|8863.7|8860.9|31
1645176160000|2022-02-18 09:22:40|8864.7|8861.9|8865.2|8862.4|8866.2|8863.4|8864.2|8861.4|12
1645176170000|2022-02-18 09:22:50|8865.7|8862.9|8865.7|8862.9|8866.7|8863.9|8865.2|8862.4|6
1645176180000|2022-02-18 09:23:00|8865.2|8862.4|8863.2|8860.4|8865.7|8862.9|8862.7|8859.9|29
1645176190000|2022-02-18 09:23:10|8862.7|8859.9|8863.2|8860.4|8863.7|8860.9|8862.2|8859.4|19
1645176200000|2022-02-18 09:23:20|8863.7|8860.9|8862.2|8859.4|8863.7|8860.9|8862.2|8859.4|12
1645176210000|2022-02-18 09:23:30|8863.7|8860.9|8864.2|8861.4|8864.2|8861.4|8861.7|8858.9|23
1645176220000|2022-02-18 09:23:40|8863.7|8860.9|8863.7|8860.9|8863.7|8860.9|8862.7|8859.9|23
1645176230000|2022-02-18 09:23:50|8864.7|8861.9|8865.2|8862.4|8865.7|8862.9|8864.2|8861.4|36
1645176240000|2022-02-18 09:24:00|8865.7|8862.9|8866.7|8863.9|8867.2|8864.4|8863.7|8860.9|16
1645176250000|2022-02-18 09:24:10|8866.2|8863.4|8865.7|8862.9|8866.2|8863.4|8864.7|8861.9|13
1645176260000|2022-02-18 09:24:20|8866.2|8863.4|8867.7|8864.9|8867.7|8864.9|8865.7|8862.9|5
1645176270000|2022-02-18 09:24:30|8867.2|8864.4|8866.7|8863.9|8867.7|8864.9|8866.7|8863.9|6
1645176280000|2022-02-18 09:24:40|8867.2|8864.4|8867.2|8864.4|8867.7|8864.9|8865.7|8862.9|19
1645176290000|2022-02-18 09:24:50|8867.7|8864.9|8863.7|8860.9|8867.7|8864.9|8863.7|8860.9|15
1645176300000|2022-02-18 09:25:00|8863.2|8860.4|8859.7|8856.9|8863.2|8860.4|8859.7|8856.9|58
1645176310000|2022-02-18 09:25:10|8861.2|8858.4|8861.7|8858.9|8861.7|8858.9|8860.7|8857.9|14
1645176320000|2022-02-18 09:25:20|8861.2|8858.4|8861.7|8858.9|8861.7|8858.9|8859.7|8856.9|17
1645176330000|2022-02-18 09:25:30|8861.2|8858.4|8861.7|8858.9|8863.2|8860.4|8861.2|8858.4|23
1645176340000|2022-02-18 09:25:40|8860.7|8857.9|8860.2|8857.4|8861.7|8858.9|8859.7|8856.9|11
1645176350000|2022-02-18 09:25:50|8860.7|8857.9|8861.2|8858.4|8862.2|8859.4|8860.7|8857.9|12
1645176360000|2022-02-18 09:26:00|8861.7|8858.9|8857.7|8854.9|8861.7|8858.9|8856.7|8853.9|23
1645176370000|2022-02-18 09:26:10|8857.2|8854.4|8857.7|8854.9|8859.7|8856.9|8857.2|8854.4|10
1645176380000|2022-02-18 09:26:20|8858.2|8855.4|8858.7|8855.9|8858.7|8855.9|8857.2|8854.4|16
1645176390000|2022-02-18 09:26:30|8859.7|8856.9|8859.7|8856.9|8860.7|8857.9|8858.7|8855.9|10
1645176400000|2022-02-18 09:26:40|8860.2|8857.4|8858.7|8855.9|8860.2|8857.4|8857.7|8854.9|21
1645176410000|2022-02-18 09:26:50|8858.2|8855.4|8858.7|8855.9|8859.7|8856.9|8857.7|8854.9|15
1645176420000|2022-02-18 09:27:00|8859.2|8856.4|8865.7|8862.9|8866.2|8863.4|8857.7|8854.9|119
1645176430000|2022-02-18 09:27:10|8865.2|8862.4|8863.7|8860.9|8865.7|8862.9|8863.7|8860.9|20
1645176440000|2022-02-18 09:27:20|8864.2|8861.4|8865.2|8862.4|8865.2|8862.4|8862.7|8859.9|9
1645176450000|2022-02-18 09:27:30|8865.7|8862.9|8871.7|8868.9|8871.7|8868.9|8865.7|8862.9|49
1645176460000|2022-02-18 09:27:40|8872.7|8869.9|8870.7|8867.9|8872.7|8869.9|8870.7|8867.9|19
1645176470000|2022-02-18 09:27:50|8871.7|8868.9|8878.7|8875.9|8878.7|8875.9|8871.7|8868.9|43
1645176480000|2022-02-18 09:28:00|8877.7|8874.9|8874.7|8871.9|8879.7|8876.9|8874.7|8871.9|35
1645176490000|2022-02-18 09:28:10|8875.2|8872.4|8872.7|8869.9|8875.2|8872.4|8872.7|8869.9|14
1645176500000|2022-02-18 09:28:20|8873.7|8870.9|8871.2|8868.4|8876.2|8873.4|8871.2|8868.4|49
1645176510000|2022-02-18 09:28:30|8871.7|8868.9|8871.7|8868.9|8872.7|8869.9|8871.7|8868.9|13
1645176520000|2022-02-18 09:28:40|8871.2|8868.4|8867.7|8864.9|8871.7|8868.9|8867.7|8864.9|31
1645176530000|2022-02-18 09:28:50|8868.2|8865.4|8868.7|8865.9|8870.7|8867.9|8868.2|8865.4|25
1645176540000|2022-02-18 09:29:00|8868.2|8865.4|8867.7|8864.9|8868.7|8865.9|8867.7|8864.9|7
1645176550000|2022-02-18 09:29:10|8868.2|8865.4|8868.2|8865.4|8868.7|8865.9|8868.2|8865.4|4
1645176560000|2022-02-18 09:29:20|8867.7|8864.9|8868.7|8865.9|8870.7|8867.9|8867.7|8864.9|29
1645176570000|2022-02-18 09:29:30|8869.2|8866.4|8867.7|8864.9|8869.7|8866.9|8867.7|8864.9|8
1645176580000|2022-02-18 09:29:40|8867.2|8864.4|8866.7|8863.9|8867.2|8864.4|8865.7|8862.9|16
1645176590000|2022-02-18 09:29:50|8867.2|8864.4|8865.2|8862.4|8867.7|8864.9|8864.7|8861.9|15
1645176600000|2022-02-18 09:30:00|8864.7|8861.9|8861.7|8858.9|8865.2|8862.4|8858.7|8855.9|31
1645176610000|2022-02-18 09:30:10|8860.7|8857.9|8865.7|8862.9|8865.7|8862.9|8860.7|8857.9|26
1645176620000|2022-02-18 09:30:20|8866.2|8863.4|8866.7|8863.9|8867.7|8864.9|8864.7|8861.9|40
1645176630000|2022-02-18 09:30:30|8865.7|8862.9|8865.2|8862.4|8866.2|8863.4|8864.7|8861.9|15
1645176640000|2022-02-18 09:30:40|8865.7|8862.9|8867.2|8864.4|8867.2|8864.4|8865.7|8862.9|8
1645176650000|2022-02-18 09:30:50|8867.7|8864.9|8867.2|8864.4|8867.7|8864.9|8867.2|8864.4|7
1645176660000|2022-02-18 09:31:00|8867.7|8864.9|8870.7|8867.9|8870.7|8867.9|8867.7|8864.9|39
1645176670000|2022-02-18 09:31:10|8871.2|8868.4|8872.7|8869.9|8872.7|8869.9|8870.7|8867.9|7
1645176680000|2022-02-18 09:31:20|8872.2|8869.4|8867.7|8864.9|8872.2|8869.4|8866.7|8863.9|54
1645176690000|2022-02-18 09:31:30|8866.2|8863.4|8860.2|8857.4|8866.2|8863.4|8859.7|8856.9|50
1645176700000|2022-02-18 09:31:40|8858.7|8855.9|8856.7|8853.9|8858.7|8855.9|8855.7|8852.9|91
1645176710000|2022-02-18 09:31:50|8855.7|8852.9|8853.7|8850.9|8857.7|8854.9|8853.7|8850.9|45
1645176720000|2022-02-18 09:32:00|8853.2|8850.4|8853.2|8850.4|8854.7|8851.9|8852.7|8849.9|80
1645176730000|2022-02-18 09:32:10|8851.7|8848.9|8854.7|8851.9|8856.7|8853.9|8850.2|8847.4|184
1645176740000|2022-02-18 09:32:20|8854.2|8851.4|8856.2|8853.4|8857.7|8854.9|8854.2|8851.4|26
1645176750000|2022-02-18 09:32:30|8856.7|8853.9|8858.2|8855.4|8859.7|8856.9|8855.7|8852.9|36
1645176760000|2022-02-18 09:32:40|8858.7|8855.9|8860.7|8857.9|8861.7|8858.9|8858.7|8855.9|37
1645176770000|2022-02-18 09:32:50|8861.7|8858.9|8862.2|8859.4|8862.7|8859.9|8860.7|8857.9|14
1645176780000|2022-02-18 09:33:00|8861.7|8858.9|8862.2|8859.4|8863.2|8860.4|8860.7|8857.9|52
1645176790000|2022-02-18 09:33:10|8861.7|8858.9|8860.7|8857.9|8862.7|8859.9|8860.2|8857.4|28
1645176800000|2022-02-18 09:33:20|8860.2|8857.4|8859.7|8856.9|8861.2|8858.4|8859.7|8856.9|24
1645176810000|2022-02-18 09:33:30|8858.7|8855.9|8857.2|8854.4|8859.2|8856.4|8856.7|8853.9|25
1645176820000|2022-02-18 09:33:40|8856.7|8853.9|8858.7|8855.9|8860.2|8857.4|8856.7|8853.9|38
1645176830000|2022-02-18 09:33:50|8857.7|8854.9|8859.7|8856.9|8859.7|8856.9|8857.7|8854.9|12
1645176840000|2022-02-18 09:34:00|8858.7|8855.9|8855.2|8852.4|8858.7|8855.9|8854.2|8851.4|47
1645176850000|2022-02-18 09:34:10|8855.7|8852.9|8854.7|8851.9|8855.7|8852.9|8853.7|8850.9|11
1645176860000|2022-02-18 09:34:20|8853.7|8850.9|8856.7|8853.9|8856.7|8853.9|8853.7|8850.9|27
1645176870000|2022-02-18 09:34:30|8855.7|8852.9|8856.2|8853.4|8856.7|8853.9|8854.7|8851.9|8
1645176880000|2022-02-18 09:34:40|8856.7|8853.9|8856.2|8853.4|8857.7|8854.9|8855.7|8852.9|14
1645176890000|2022-02-18 09:34:50|8856.7|8853.9|8854.7|8851.9|8856.7|8853.9|8854.7|8851.9|6
1645176900000|2022-02-18 09:35:00|8855.2|8852.4|8856.7|8853.9|8857.2|8854.4|8853.7|8850.9|15
1645176910000|2022-02-18 09:35:10|8857.2|8854.4|8856.7|8853.9|8857.2|8854.4|8855.7|8852.9|11
1645176920000|2022-02-18 09:35:20|8857.2|8854.4|8856.7|8853.9|8857.2|8854.4|8856.7|8853.9|0
1645176930000|2022-02-18 09:35:30|8857.2|8854.4|8856.2|8853.4|8857.2|8854.4|8855.7|8852.9|12
1645176940000|2022-02-18 09:35:40|8855.7|8852.9|8853.7|8850.9|8855.7|8852.9|8852.7|8849.9|98
1645176950000|2022-02-18 09:35:50|8853.2|8850.4|8852.7|8849.9|8853.7|8850.9|8852.7|8849.9|18
1645176960000|2022-02-18 09:36:00|8853.2|8850.4|8852.7|8849.9|8854.7|8851.9|8852.7|8849.9|20
1645176970000|2022-02-18 09:36:10|8853.7|8850.9|8853.2|8850.4|8853.7|8850.9|8853.2|8850.4|13
1645176980000|2022-02-18 09:36:20|8852.7|8849.9|8852.7|8849.9|8853.2|8850.4|8851.7|8848.9|7
1645176990000|2022-02-18 09:36:30|8852.2|8849.4|8850.2|8847.4|8852.2|8849.4|8849.7|8846.9|48
1645177000000|2022-02-18 09:36:40|8849.7|8846.9|8850.7|8847.9|8852.7|8849.9|8847.2|8844.4|69
1645177010000|2022-02-18 09:36:50|8851.2|8848.4|8850.2|8847.4|8851.7|8848.9|8849.2|8846.4|24
1645177020000|2022-02-18 09:37:00|8849.7|8846.9|8849.7|8846.9|8850.7|8847.9|8849.7|8846.9|13
1645177030000|2022-02-18 09:37:10|8848.7|8845.9|8847.7|8844.9|8848.7|8845.9|8846.7|8843.9|39
1645177040000|2022-02-18 09:37:20|8846.7|8843.9|8846.7|8843.9|8846.7|8843.9|8841.7|8838.9|356
1645177050000|2022-02-18 09:37:30|8846.2|8843.4|8844.7|8841.9|8846.2|8843.4|8843.7|8840.9|22
1645177060000|2022-02-18 09:37:40|8845.7|8842.9|8846.7|8843.9|8846.7|8843.9|8844.7|8841.9|38
1645177070000|2022-02-18 09:37:50|8846.2|8843.4|8846.7|8843.9|8848.7|8845.9|8845.7|8842.9|37
1645177080000|2022-02-18 09:38:00|8845.7|8842.9|8846.7|8843.9|8848.7|8845.9|8844.7|8841.9|25
1645177090000|2022-02-18 09:38:10|8847.7|8844.9|8848.7|8845.9|8848.7|8845.9|8847.2|8844.4|27
1645177100000|2022-02-18 09:38:20|8847.7|8844.9|8847.7|8844.9|8847.7|8844.9|8846.7|8843.9|13
1645177110000|2022-02-18 09:38:30|8848.2|8845.4|8844.7|8841.9|8848.2|8845.4|8844.7|8841.9|27
1645177120000|2022-02-18 09:38:40|8843.7|8840.9|8842.7|8839.9|8844.7|8841.9|8842.7|8839.9|39
1645177130000|2022-02-18 09:38:50|8843.2|8840.4|8837.7|8834.9|8843.2|8840.4|8837.7|8834.9|300
1645177140000|2022-02-18 09:39:00|8838.2|8835.4|8839.7|8836.9|8841.7|8838.9|8836.7|8833.9|172
1645177150000|2022-02-18 09:39:10|8840.2|8837.4|8840.7|8837.9|8841.7|8838.9|8838.7|8835.9|71
1645177160000|2022-02-18 09:39:20|8840.2|8837.4|8841.7|8838.9|8841.7|8838.9|8839.7|8836.9|33
1645177170000|2022-02-18 09:39:30|8841.2|8838.4|8839.7|8836.9|8841.7|8838.9|8839.7|8836.9|22
1645177180000|2022-02-18 09:39:40|8840.2|8837.4|8839.7|8836.9|8840.7|8837.9|8838.7|8835.9|32
1645177190000|2022-02-18 09:39:50|8840.2|8837.4|8839.7|8836.9|8841.2|8838.4|8839.7|8836.9|41
1645177200000|2022-02-18 09:40:00|8839.2|8836.4|8841.7|8838.9|8841.7|8838.9|8838.7|8835.9|22
1645177210000|2022-02-18 09:40:10|8842.2|8839.4|8846.7|8843.9|8848.1|8845.3|8842.2|8839.4|146
1645177220000|2022-02-18 09:40:20|8847.2|8844.4|8846.7|8843.9|8848.2|8845.4|8846.7|8843.9|17
1645177230000|2022-02-18 09:40:30|8847.2|8844.4|8846.7|8843.9|8847.7|8844.9|8845.7|8842.9|12
1645177240000|2022-02-18 09:40:40|8847.2|8844.4|8844.7|8841.9|8847.7|8844.9|8844.7|8841.9|12
1645177250000|2022-02-18 09:40:50|8845.6|8842.8|8842.7|8839.9|8846.2|8843.4|8842.7|8839.9|29
1645177260000|2022-02-18 09:41:00|8843.7|8840.9|8843.2|8840.4|8844.2|8841.4|8840.2|8837.4|75
1645177270000|2022-02-18 09:41:10|8843.7|8840.9|8844.7|8841.9|8844.7|8841.9|8843.2|8840.4|5
1645177280000|2022-02-18 09:41:20|8845.2|8842.4|8845.7|8842.9|8846.2|8843.4|8844.7|8841.9|17
1645177290000|2022-02-18 09:41:30|8846.2|8843.4|8847.7|8844.9|8848.7|8845.9|8845.2|8842.4|35
1645177300000|2022-02-18 09:41:40|8847.2|8844.4|8846.7|8843.9|8847.7|8844.9|8845.7|8842.9|34
1645177310000|2022-02-18 09:41:50|8845.7|8842.9|8846.7|8843.9|8847.7|8844.9|8845.7|8842.9|12
1645177320000|2022-02-18 09:42:00|8847.6|8844.8|8847.7|8844.9|8848.6|8845.8|8846.7|8843.9|47
1645177330000|2022-02-18 09:42:10|8847.6|8844.8|8842.7|8839.9|8848.6|8845.8|8842.7|8839.9|33
1645177340000|2022-02-18 09:42:20|8842.1|8839.3|8840.7|8837.9|8842.7|8839.9|8838.7|8835.9|56
1645177350000|2022-02-18 09:42:30|8841.1|8838.3|8839.7|8836.9|8841.6|8838.8|8838.7|8835.9|39
1645177360000|2022-02-18 09:42:40|8838.7|8835.9|8839.7|8836.9|8839.7|8836.9|8837.7|8834.9|23
1645177370000|2022-02-18 09:42:50|8839.2|8836.4|8839.7|8836.9|8839.7|8836.9|8839.2|8836.4|3
1645177380000|2022-02-18 09:43:00|8838.7|8835.9|8839.7|8836.9|8839.7|8836.9|8837.7|8834.9|15
1645177390000|2022-02-18 09:43:10|8840.6|8837.8|8841.1|8838.3|8841.7|8838.9|8840.6|8837.8|17
1645177400000|2022-02-18 09:43:20|8841.2|8838.4|8841.7|8838.9|8842.6|8839.8|8840.7|8837.9|13
1645177410000|2022-02-18 09:43:30|8842.1|8839.3|8842.6|8839.8|8844.1|8841.3|8842.1|8839.3|15
1645177420000|2022-02-18 09:43:40|8842.7|8839.9|8843.1|8840.3|8843.6|8840.8|8842.6|8839.8|12
1645177430000|2022-02-18 09:43:50|8842.6|8839.8|8842.6|8839.8|8843.6|8840.8|8841.1|8838.3|20
1645177440000|2022-02-18 09:44:00|8843.1|8840.3|8841.2|8838.4|8843.6|8840.8|8841.1|8838.3|9
1645177450000|2022-02-18 09:44:10|8841.1|8838.3|8841.6|8838.8|8842.1|8839.3|8840.2|8837.4|9
1645177460000|2022-02-18 09:44:20|8842.1|8839.3|8840.1|8837.3|8842.1|8839.3|8840.1|8837.3|12
1645177470000|2022-02-18 09:44:30|8840.2|8837.4|8838.6|8835.8|8840.6|8837.8|8838.6|8835.8|24
1645177480000|2022-02-18 09:44:40|8839.6|8836.8|8841.6|8838.8|8842.1|8839.3|8839.1|8836.3|19
1645177490000|2022-02-18 09:44:50|8841.1|8838.3|8843.6|8840.8|8843.6|8840.8|8840.1|8837.3|13
1645177500000|2022-02-18 09:45:00|8844.6|8841.8|8844.1|8841.3|8844.6|8841.8|8842.6|8839.8|23
1645177510000|2022-02-18 09:45:10|8843.6|8840.8|8843.6|8840.8|8845.6|8842.8|8843.6|8840.8|35
1645177520000|2022-02-18 09:45:20|8844.1|8841.3|8845.6|8842.8|8845.6|8842.8|8843.6|8840.8|31
1645177530000|2022-02-18 09:45:30|8845.1|8842.3|8842.6|8839.8|8846.1|8843.3|8842.6|8839.8|37
1645177540000|2022-02-18 09:45:40|8842.1|8839.3|8842.1|8839.3|8842.6|8839.8|8841.6|8838.8|19
1645177550000|2022-02-18 09:45:50|8842.6|8839.8|8841.6|8838.8|8842.6|8839.8|8841.1|8838.3|14
1645177560000|2022-02-18 09:46:00|8839.7|8836.9|8831.7|8828.9|8839.7|8836.9|8829.7|8826.9|195
1645177570000|2022-02-18 09:46:10|8831.1|8828.3|8829.7|8826.9|8831.6|8828.8|8826.7|8823.9|115
1645177580000|2022-02-18 09:46:20|8829.2|8826.4|8826.7|8823.9|8829.7|8826.9|8825.7|8822.9|78
1645177590000|2022-02-18 09:46:30|8826.2|8823.4|8823.7|8820.9|8826.7|8823.9|8822.2|8819.4|162
1645177600000|2022-02-18 09:46:40|8824.7|8821.9|8827.2|8824.4|8829.6|8826.8|8823.7|8820.9|232
1645177610000|2022-02-18 09:46:50|8826.7|8823.9|8825.6|8822.8|8826.7|8823.9|8824.7|8821.9|33
1645177620000|2022-02-18 09:47:00|8824.7|8821.9|8824.7|8821.9|8826.1|8823.3|8823.6|8820.8|70
1645177630000|2022-02-18 09:47:10|8823.7|8820.9|8824.2|8821.4|8825.2|8822.4|8823.7|8820.9|16
1645177640000|2022-02-18 09:47:20|8824.6|8821.8|8821.2|8818.4|8824.7|8821.9|8814.7|8811.9|597
1645177650000|2022-02-18 09:47:30|8821.7|8818.9|8821.7|8818.9|8822.2|8819.4|8820.7|8817.9|45
1645177660000|2022-02-18 09:47:40|8821.2|8818.4|8822.2|8819.4|8822.7|8819.9|8820.2|8817.4|43
1645177670000|2022-02-18 09:47:50|8822.6|8819.8|8820.7|8817.9|8823.2|8820.4|8819.7|8816.9|47
1645177680000|2022-02-18 09:48:00|8819.7|8816.9|8822.2|8819.4|8823.7|8820.9|8819.7|8816.9|92
1645177690000|2022-02-18 09:48:10|8821.7|8818.9|8823.2|8820.4|8824.6|8821.8|8821.7|8818.9|39
1645177700000|2022-02-18 09:48:20|8823.6|8820.8|8824.2|8821.4|8824.7|8821.9|8821.7|8818.9|28
1645177710000|2022-02-18 09:48:30|8824.7|8821.9|8824.2|8821.4|8824.7|8821.9|8823.7|8820.9|8
1645177720000|2022-02-18 09:48:40|8824.1|8821.3|8830.7|8827.9|8831.7|8828.9|8824.1|8821.3|145
1645177730000|2022-02-18 09:48:50|8831.1|8828.3|8831.1|8828.3|8831.7|8828.9|8830.7|8827.9|37
1645177740000|2022-02-18 09:49:00|8830.7|8827.9|8833.6|8830.8|8833.6|8830.8|8828.7|8825.9|60
1645177750000|2022-02-18 09:49:10|8832.7|8829.9|8830.6|8827.8|8834.6|8831.8|8830.6|8827.8|41
1645177760000|2022-02-18 09:49:20|8830.1|8827.3|8831.1|8828.3|8832.1|8829.3|8828.7|8825.9|30
1645177770000|2022-02-18 09:49:30|8831.6|8828.8|8831.1|8828.3|8832.1|8829.3|8830.6|8827.8|25
1645177780000|2022-02-18 09:49:40|8830.6|8827.8|8832.6|8829.8|8834.6|8831.8|8830.6|8827.8|32
1645177790000|2022-02-18 09:49:50|8832.2|8829.4|8828.6|8825.8|8832.2|8829.4|8828.6|8825.8|21
1645177800000|2022-02-18 09:50:00|8827.6|8824.8|8825.6|8822.8|8829.6|8826.8|8824.7|8821.9|75
1645177810000|2022-02-18 09:50:10|8826.1|8823.3|8826.7|8823.9|8827.7|8824.9|8823.7|8820.9|53
1645177820000|2022-02-18 09:50:20|8826.2|8823.4|8828.1|8825.3|8828.6|8825.8|8826.1|8823.2|37
1645177830000|2022-02-18 09:50:30|8828.6|8825.8|8827.6|8824.8|8831.6|8828.8|8827.6|8824.8|29
1645177840000|2022-02-18 09:50:40|8828.1|8825.3|8829.6|8826.8|8830.1|8827.3|8827.6|8824.8|8
1645177850000|2022-02-18 09:50:50|8830.6|8827.8|8822.6|8819.8|8830.6|8827.8|8822.1|8819.3|90
1645177860000|2022-02-18 09:51:00|8821.6|8818.8|8821.6|8818.8|8823.6|8820.8|8820.6|8817.8|40
1645177870000|2022-02-18 09:51:10|8821.1|8818.3|8821.6|8818.8|8821.6|8818.8|8820.1|8817.3|22
1645177880000|2022-02-18 09:51:20|8821.1|8818.3|8822.6|8819.8|8822.6|8819.8|8820.6|8817.8|15
1645177890000|2022-02-18 09:51:30|8822.1|8819.3|8821.6|8818.8|8822.6|8819.8|8821.1|8818.3|9
1645177900000|2022-02-18 09:51:40|8822.1|8819.3|8824.6|8821.8|8824.6|8821.8|8819.6|8816.8|42
1645177910000|2022-02-18 09:51:50|8825.1|8822.3|8823.1|8820.3|8825.1|8822.3|8822.6|8819.8|9
1645177920000|2022-02-18 09:52:00|8823.6|8820.8|8823.6|8820.8|8825.6|8822.8|8823.6|8820.8|25
1645177930000|2022-02-18 09:52:10|8824.1|8821.3|8824.6|8821.8|8827.6|8824.8|8822.6|8819.8|110
1645177940000|2022-02-18 09:52:20|8825.1|8822.3|8825.1|8822.3|8825.1|8822.3|8824.6|8821.8|5
1645177950000|2022-02-18 09:52:30|8825.6|8822.8|8824.6|8821.8|8825.6|8822.8|8824.6|8821.8|12
1645177960000|2022-02-18 09:52:40|8824.1|8821.3|8824.6|8821.8|8825.6|8822.8|8823.6|8820.8|14
1645177970000|2022-02-18 09:52:50|8825.1|8822.3|8824.1|8821.3|8826.1|8823.3|8823.6|8820.8|39
1645177980000|2022-02-18 09:53:00|8824.6|8821.8|8821.6|8818.8|8825.1|8822.3|8820.6|8817.8|29
1645177990000|2022-02-18 09:53:10|8820.7|8817.9|8821.1|8818.3|8822.6|8819.8|8820.1|8817.3|38
1645178000000|2022-02-18 09:53:20|8820.6|8817.8|8820.6|8817.8|8822.6|8819.8|8820.6|8817.8|12
1645178010000|2022-02-18 09:53:30|8821.1|8818.3|8818.1|8815.3|8821.1|8818.3|8817.7|8814.9|154
1645178020000|2022-02-18 09:53:40|8818.6|8815.8|8820.1|8817.3|8821.1|8818.3|8818.1|8815.3|26
1645178030000|2022-02-18 09:53:50|8820.6|8817.8|8821.6|8818.8|8822.6|8819.8|8820.1|8817.3|14
1645178040000|2022-02-18 09:54:00|8822.1|8819.3|8822.6|8819.8|8823.1|8820.3|8821.6|8818.8|5
1645178050000|2022-02-18 09:54:10|8823.1|8820.3|8824.6|8821.8|8824.6|8821.8|8823.1|8820.3|35
1645178060000|2022-02-18 09:54:20|8825.6|8822.8|8825.6|8822.8|8826.1|8823.3|8824.6|8821.8|23
1645178070000|2022-02-18 09:54:30|8827.6|8824.8|8830.1|8827.3|8832.1|8829.3|8827.6|8824.8|44
1645178080000|2022-02-18 09:54:40|8830.6|8827.8|8832.6|8829.8|8832.6|8829.8|8829.6|8826.8|21
1645178090000|2022-02-18 09:54:50|8833.6|8830.8|8833.6|8830.8|8833.6|8830.8|8832.6|8829.8|31
1645178100000|2022-02-18 09:55:00|8833.1|8830.3|8832.1|8829.3|8833.2|8830.3|8831.1|8827.2|41
1645178110000|2022-02-18 09:55:10|8831.1|8828.3|8833.1|8830.3|8833.6|8830.8|8831.1|8828.3|29
1645178120000|2022-02-18 09:55:20|8832.6|8829.8|8834.1|8831.3|8834.6|8831.8|8832.1|8829.3|25
1645178130000|2022-02-18 09:55:30|8833.6|8830.8|8838.1|8835.3|8840.6|8837.8|8833.6|8830.8|86
1645178140000|2022-02-18 09:55:40|8838.6|8835.8|8839.6|8836.8|8842.6|8839.8|8838.1|8835.3|70
1645178150000|2022-02-18 09:55:50|8839.1|8836.3|8840.1|8837.3|8841.6|8838.8|8837.6|8834.8|49
1645178160000|2022-02-18 09:56:00|8839.6|8836.8|8839.6|8836.8|8840.6|8837.8|8838.6|8835.8|36
1645178170000|2022-02-18 09:56:10|8839.1|8836.3|8840.6|8837.8|8842.1|8839.3|8839.1|8836.3|37
1645178180000|2022-02-18 09:56:20|8839.6|8836.8|8835.6|8832.8|8839.6|8836.8|8834.6|8831.8|46
1645178190000|2022-02-18 09:56:30|8835.1|8832.3|8832.6|8829.8|8835.6|8832.8|8832.6|8829.8|29
1645178200000|2022-02-18 09:56:40|8831.6|8828.8|8832.6|8829.8|8835.6|8832.8|8830.6|8827.8|30
1645178210000|2022-02-18 09:56:50|8832.1|8829.3|8832.6|8829.8|8832.6|8829.8|8830.6|8827.8|10
1645178220000|2022-02-18 09:57:00|8833.1|8830.3|8823.6|8820.8|8833.1|8830.3|8823.1|8820.3|73
1645178230000|2022-02-18 09:57:10|8824.1|8821.3|8819.6|8816.8|8824.6|8821.8|8819.6|8816.8|46
1645178240000|2022-02-18 09:57:20|8818.6|8815.8|8821.6|8818.8|8821.6|8818.8|8818.6|8815.8|34
1645178250000|2022-02-18 09:57:30|8820.6|8817.8|8824.1|8821.3|8825.1|8822.3|8819.6|8816.8|36
1645178260000|2022-02-18 09:57:40|8824.6|8821.8|8825.1|8822.3|8826.6|8823.8|8824.6|8821.8|28
1645178270000|2022-02-18 09:57:50|8824.6|8821.8|8828.6|8825.8|8828.6|8825.8|8824.1|8821.3|38
1645178280000|2022-02-18 09:58:00|8829.6|8826.8|8830.6|8827.8|8830.6|8827.8|8828.1|8825.3|43
1645178290000|2022-02-18 09:58:10|8832.6|8829.8|8830.6|8827.8|8833.6|8830.8|8830.1|8827.3|29
1645178300000|2022-02-18 09:58:20|8830.1|8827.3|8829.6|8826.8|8830.1|8827.3|8828.6|8825.8|17
1645178310000|2022-02-18 09:58:30|8828.1|8825.3|8832.6|8829.8|8832.6|8829.8|8828.1|8825.3|29
1645178320000|2022-02-18 09:58:40|8833.6|8830.8|8835.1|8832.3|8835.1|8832.3|8833.1|8830.3|11
1645178330000|2022-02-18 09:58:50|8834.6|8831.8|8837.1|8834.3|8837.1|8834.3|8834.6|8831.8|10
1645178340000|2022-02-18 09:59:00|8837.6|8834.8|8838.6|8835.8|8839.6|8836.8|8835.6|8832.8|40
1645178350000|2022-02-18 09:59:10|8839.6|8836.8|8835.1|8832.3|8839.6|8836.8|8835.1|8832.3|21
1645178360000|2022-02-18 09:59:20|8835.6|8832.8|8836.6|8833.8|8836.6|8833.8|8835.6|8832.8|6
1645178370000|2022-02-18 09:59:30|8836.1|8833.3|8835.6|8832.8|8836.6|8833.8|8835.1|8832.3|16
1645178380000|2022-02-18 09:59:40|8835.1|8832.3|8836.6|8833.8|8836.6|8833.8|8835.1|8832.3|18
1645178390000|2022-02-18 09:59:50|8837.6|8834.8|8834.6|8831.8|8841.6|8838.8|8832.1|8829.3|126
1645178400000|2022-02-18 10:00:00|8835.6|8832.8|8827.6|8824.8|8836.1|8833.3|8827.6|8824.8|98
1645178410000|2022-02-18 10:00:10|8827.1|8824.3|8831.6|8828.8|8832.1|8829.3|8826.6|8823.8|51
1645178420000|2022-02-18 10:00:20|8832.6|8829.8|8837.1|8834.3|8838.1|8835.3|8832.6|8829.8|44
1645178430000|2022-02-18 10:00:30|8837.6|8834.8|8837.1|8834.3|8838.6|8835.8|8837.1|8834.3|4
1645178440000|2022-02-18 10:00:40|8837.6|8834.8|8834.6|8831.8|8840.1|8837.3|8834.6|8831.8|44
1645178450000|2022-02-18 10:00:50|8834.1|8831.3|8833.6|8830.8|8835.6|8832.8|8833.6|8830.8|25
1645178460000|2022-02-18 10:01:00|8834.1|8831.3|8837.6|8834.8|8837.6|8834.8|8833.6|8830.8|9
1645178470000|2022-02-18 10:01:10|8837.1|8834.3|8838.1|8835.3|8838.6|8835.8|8836.6|8833.8|21
1645178480000|2022-02-18 10:01:20|8837.6|8834.8|8841.6|8838.8|8842.6|8839.8|8837.6|8834.8|141
1645178490000|2022-02-18 10:01:30|8842.1|8839.3|8840.6|8837.8|8843.1|8840.3|8840.6|8837.8|38
1645178500000|2022-02-18 10:01:40|8840.1|8837.3|8837.1|8834.3|8840.1|8837.3|8836.1|8833.3|11
1645178510000|2022-02-18 10:01:50|8836.6|8833.8|8838.6|8835.8|8839.6|8836.8|8836.6|8833.8|13
1645178520000|2022-02-18 10:02:00|8837.6|8834.8|8842.1|8839.3|8842.6|8839.8|8837.6|8834.8|29
1645178530000|2022-02-18 10:02:10|8842.6|8839.8|8845.6|8842.8|8846.6|8843.8|8841.6|8838.8|69
1645178540000|2022-02-18 10:02:20|8844.6|8841.8|8846.6|8843.8|8848.1|8845.3|8844.6|8841.8|89
1645178550000|2022-02-18 10:02:30|8846.1|8843.3|8844.1|8841.3|8846.6|8843.8|8844.1|8841.3|16
1645178560000|2022-02-18 10:02:40|8844.6|8841.8|8842.6|8839.8|8844.6|8841.8|8841.6|8838.8|35
1645178570000|2022-02-18 10:02:50|8842.1|8839.3|8841.6|8838.8|8842.6|8839.8|8839.6|8836.8|48
1645178580000|2022-02-18 10:03:00|8842.1|8839.3|8840.1|8837.3|8842.6|8839.8|8840.1|8837.3|18
1645178590000|2022-02-18 10:03:10|8839.6|8836.8|8839.6|8836.8|8840.6|8837.8|8839.6|8836.8|6
1645178600000|2022-02-18 10:03:20|8840.1|8837.3|8842.1|8839.3|8843.1|8840.3|8840.1|8837.3|9
1645178610000|2022-02-18 10:03:30|8842.6|8839.8|8841.1|8838.3|8843.6|8840.8|8841.1|8838.3|18
1645178620000|2022-02-18 10:03:40|8840.6|8837.8|8842.1|8839.3|8843.1|8840.3|8840.6|8837.8|12
1645178630000|2022-02-18 10:03:50|8842.6|8839.8|8843.1|8840.3|8844.6|8841.8|8841.6|8838.8|5
1645178640000|2022-02-18 10:04:00|8842.6|8839.8|8848.1|8845.3|8849.6|8846.8|8841.6|8838.8|74
1645178650000|2022-02-18 10:04:10|8848.6|8845.8|8849.6|8846.8|8850.6|8847.8|8848.6|8845.8|85
1645178660000|2022-02-18 10:04:20|8849.1|8846.3|8846.6|8843.8|8849.6|8846.8|8846.6|8843.8|31
1645178670000|2022-02-18 10:04:30|8847.6|8844.8|8846.1|8843.3|8847.6|8844.8|8845.6|8842.8|34
1645178680000|2022-02-18 10:04:40|8845.6|8842.8|8848.6|8845.8|8848.6|8845.8|8844.6|8841.8|38
1645178690000|2022-02-18 10:04:50|8849.1|8846.3|8845.1|8842.3|8849.1|8846.3|8844.1|8841.3|47
1645178700000|2022-02-18 10:05:00|8844.6|8841.8|8846.6|8843.8|8847.1|8844.3|8842.6|8839.8|31
1645178710000|2022-02-18 10:05:10|8846.1|8843.3|8844.1|8841.3|8846.6|8843.8|8843.6|8840.8|19
1645178720000|2022-02-18 10:05:20|8844.6|8841.8|8842.6|8839.8|8844.6|8841.8|8842.6|8839.8|2
1645178730000|2022-02-18 10:05:30|8843.6|8840.8|8844.6|8841.8|8845.6|8842.8|8842.6|8839.8|29
1645178740000|2022-02-18 10:05:40|8844.1|8841.3|8844.6|8841.8|8844.6|8841.8|8844.1|8841.3|3
1645178750000|2022-02-18 10:05:50|8845.6|8842.8|8844.6|8841.8|8846.6|8843.8|8844.6|8841.8|9
1645178760000|2022-02-18 10:06:00|8845.1|8842.3|8845.1|8842.3|8845.6|8842.8|8844.6|8841.8|2
1645178770000|2022-02-18 10:06:10|8845.6|8842.8|8847.1|8844.3|8848.6|8845.8|8845.6|8842.8|33
1645178780000|2022-02-18 10:06:20|8846.6|8843.8|8846.1|8843.3|8846.6|8843.8|8844.6|8841.8|10
1645178790000|2022-02-18 10:06:30|8845.6|8842.8|8843.6|8840.8|8846.1|8843.3|8843.6|8840.8|9
1645178800000|2022-02-18 10:06:40|8843.1|8840.3|8841.6|8838.8|8843.6|8840.8|8841.6|8838.8|33
1645178810000|2022-02-18 10:06:50|8841.1|8838.3|8840.6|8837.8|8842.1|8839.3|8840.6|8837.8|30
1645178820000|2022-02-18 10:07:00|8841.1|8838.3|8846.1|8843.3|8846.6|8843.8|8841.1|8838.3|13
1645178830000|2022-02-18 10:07:10|8845.6|8842.8|8844.6|8841.8|8845.6|8842.8|8844.6|8841.8|17
1645178840000|2022-02-18 10:07:20|8844.1|8841.3|8840.6|8837.8|8844.6|8841.8|8837.6|8834.8|43
1645178850000|2022-02-18 10:07:30|8840.1|8837.3|8842.1|8839.3|8842.6|8839.8|8840.1|8837.3|12
1645178860000|2022-02-18 10:07:40|8841.6|8838.8|8839.6|8836.8|8841.6|8838.8|8839.1|8836.3|10
1645178870000|2022-02-18 10:07:50|8839.1|8836.3|8834.6|8831.8|8839.1|8836.3|8833.6|8830.8|92
1645178880000|2022-02-18 10:08:00|8834.1|8831.3|8828.6|8825.8|8834.1|8831.3|8827.6|8824.8|81
1645178890000|2022-02-18 10:08:10|8828.1|8825.3|8827.6|8824.8|8828.6|8825.8|8827.1|8824.3|13
1645178900000|2022-02-18 10:08:20|8826.1|8823.3|8829.6|8826.8|8830.1|8827.3|8824.6|8821.8|95
1645178910000|2022-02-18 10:08:30|8829.1|8826.3|8828.6|8825.8|8830.1|8827.3|8827.6|8824.8|22
1645178920000|2022-02-18 10:08:40|8827.6|8824.8|8825.6|8822.8|8827.6|8824.8|8825.6|8822.8|42
1645178930000|2022-02-18 10:08:50|8826.6|8823.8|8825.6|8822.8|8826.6|8823.8|8824.6|8821.8|47
1645178940000|2022-02-18 10:09:00|8825.1|8822.3|8825.1|8822.3|8825.6|8822.8|8824.1|8821.3|18
1645178950000|2022-02-18 10:09:10|8824.6|8821.8|8823.1|8820.3|8825.1|8822.3|8818.6|8815.8|148
1645178960000|2022-02-18 10:09:20|8822.6|8819.8|8823.1|8820.3|8823.6|8820.8|8821.6|8818.8|11
1645178970000|2022-02-18 10:09:30|8823.6|8820.8|8823.6|8820.8|8824.1|8821.3|8822.6|8819.8|23
1645178980000|2022-02-18 10:09:40|8823.1|8820.3|8822.6|8819.8|8823.6|8820.8|8821.6|8818.8|8
1645178990000|2022-02-18 10:09:50|8823.1|8820.3|8824.6|8821.8|8824.6|8821.8|8821.6|8818.8|15
1645179000000|2022-02-18 10:10:00|8824.1|8821.3|8823.6|8820.8|8824.1|8821.3|8821.6|8818.8|20
1645179010000|2022-02-18 10:10:10|8823.1|8820.3|8820.1|8817.3|8823.1|8820.3|8819.6|8816.8|23
1645179020000|2022-02-18 10:10:20|8819.6|8816.8|8818.1|8815.3|8820.1|8817.3|8818.1|8815.3|23
1645179030000|2022-02-18 10:10:30|8818.6|8815.8|8818.6|8815.8|8819.6|8816.8|8815.6|8812.8|50
1645179040000|2022-02-18 10:10:40|8817.6|8814.8|8823.6|8820.8|8825.1|8822.3|8817.6|8814.8|94
1645179050000|2022-02-18 10:10:50|8822.6|8819.8|8820.6|8817.8|8822.6|8819.8|8819.6|8816.8|29
1645179060000|2022-02-18 10:11:00|8820.1|8817.3|8819.6|8816.8|8820.1|8817.3|8815.6|8812.8|105
1645179070000|2022-02-18 10:11:10|8820.1|8817.3|8819.1|8816.3|8820.1|8817.3|8818.6|8815.8|8
1645179080000|2022-02-18 10:11:20|8819.6|8816.8|8809.6|8806.8|8819.6|8816.8|8807.6|8804.8|317
1645179090000|2022-02-18 10:11:30|8810.1|8807.3|8810.1|8807.3|8811.6|8808.8|8809.6|8806.8|57
1645179100000|2022-02-18 10:11:40|8810.6|8807.8|8812.6|8809.8|8813.6|8810.8|8807.6|8804.8|87
1645179110000|2022-02-18 10:11:50|8813.6|8810.8|8809.6|8806.8|8813.6|8810.8|8807.6|8804.8|85
1645179120000|2022-02-18 10:12:00|8810.1|8807.3|8807.6|8804.8|8810.1|8807.3|8806.6|8803.8|18
1645179130000|2022-02-18 10:12:10|8807.1|8804.3|8793.6|8790.8|8807.6|8804.8|8793.1|8790.3|355
1645179140000|2022-02-18 10:12:20|8793.1|8790.3|8795.6|8792.8|8795.6|8792.8|8790.6|8787.8|315
1645179150000|2022-02-18 10:12:30|8794.6|8791.8|8794.6|8791.8|8795.6|8792.8|8793.6|8790.8|58
1645179160000|2022-02-18 10:12:40|8793.6|8790.8|8793.6|8790.8|8797.6|8794.8|8793.6|8790.8|183
1645179170000|2022-02-18 10:12:50|8794.6|8791.8|8800.6|8797.8|8802.6|8799.8|8794.6|8791.8|192
1645179180000|2022-02-18 10:13:00|8800.1|8797.3|8800.6|8797.8|8803.6|8800.8|8797.6|8794.8|94
1645179190000|2022-02-18 10:13:10|8801.1|8798.3|8802.1|8799.3|8803.6|8800.8|8801.1|8798.3|58
1645179200000|2022-02-18 10:13:20|8801.6|8798.8|8806.6|8803.8|8806.6|8803.8|8800.6|8797.8|82
1645179210000|2022-02-18 10:13:30|8807.1|8804.3|8802.6|8799.8|8810.1|8807.3|8802.6|8799.8|77
1645179220000|2022-02-18 10:13:40|8801.6|8798.8|8798.6|8795.8|8803.5|8800.7|8796.6|8793.8|66
1645179230000|2022-02-18 10:13:50|8797.6|8794.8|8796.6|8793.8|8798.6|8795.8|8793.6|8790.8|93
1645179240000|2022-02-18 10:14:00|8796.1|8793.3|8794.6|8791.8|8797.1|8794.3|8792.6|8789.8|92
1645179250000|2022-02-18 10:14:10|8795.1|8792.3|8794.1|8791.3|8795.6|8792.8|8792.6|8789.8|63
1645179260000|2022-02-18 10:14:20|8793.6|8790.8|8793.6|8790.8|8799.6|8796.8|8791.6|8788.8|114
1645179270000|2022-02-18 10:14:30|8794.6|8791.8|8796.6|8793.8|8796.6|8793.8|8791.6|8788.8|70
1645179280000|2022-02-18 10:14:40|8796.1|8793.3|8797.1|8794.3|8800.1|8797.3|8795.1|8792.3|57
1645179290000|2022-02-18 10:14:50|8797.6|8794.8|8800.6|8797.8|8801.6|8798.8|8796.1|8793.3|58
1645179300000|2022-02-18 10:15:00|8800.1|8797.3|8803.1|8800.3|8803.1|8800.3|8799.6|8796.8|33
1645179310000|2022-02-18 10:15:10|8803.6|8800.8|8801.6|8798.8|8804.6|8801.8|8800.6|8797.8|40
1645179320000|2022-02-18 10:15:20|8802.6|8799.8|8809.6|8806.8|8811.6|8808.8|8801.6|8798.8|112
1645179330000|2022-02-18 10:15:30|8810.6|8807.8|8809.6|8806.8|8810.6|8807.8|8808.6|8805.8|45
1645179340000|2022-02-18 10:15:40|8809.1|8806.3|8809.1|8806.3|8809.1|8806.3|8807.6|8804.8|15
1645179350000|2022-02-18 10:15:50|8808.6|8805.8|8807.6|8804.8|8809.5|8806.7|8805.6|8802.8|51
1645179360000|2022-02-18 10:16:00|8806.6|8803.8|8807.6|8804.8|8808.6|8805.8|8806.6|8803.8|18
1645179370000|2022-02-18 10:16:10|8808.1|8805.3|8808.6|8805.8|8809.6|8806.8|8804.6|8801.8|77
1645179380000|2022-02-18 10:16:20|8809.1|8806.3|8808.6|8805.8|8810.1|8807.3|8808.6|8805.8|17
1645179390000|2022-02-18 10:16:30|8808.1|8805.3|8812.6|8809.8|8816.6|8813.8|8807.6|8804.8|91
1645179400000|2022-02-18 10:16:40|8812.1|8809.3|8812.6|8809.8|8813.1|8810.3|8811.6|8808.8|38
1645179410000|2022-02-18 10:16:50|8811.6|8808.8|8806.1|8803.3|8811.6|8808.8|8806.1|8803.3|15
1645179420000|2022-02-18 10:17:00|8805.6|8802.8|8811.6|8808.8|8812.1|8809.3|8805.6|8802.8|48
1645179430000|2022-02-18 10:17:10|8810.6|8807.8|8810.6|8807.8|8811.5|8808.7|8809.6|8806.8|25
1645179440000|2022-02-18 10:17:20|8811.5|8808.7|8810.5|8807.7|8811.5|8808.7|8808.6|8805.8|19
1645179450000|2022-02-18 10:17:30|8810.6|8807.8|8812.5|8809.7|8813.6|8810.8|8810.1|8807.3|36
1645179460000|2022-02-18 10:17:40|8811.5|8808.7|8813.5|8810.7|8813.6|8810.8|8810.6|8807.8|15
1645179470000|2022-02-18 10:17:50|8813.6|8810.8|8809.1|8806.3|8813.6|8810.8|8807.6|8804.8|55
1645179480000|2022-02-18 10:18:00|8809.6|8806.8|8810.6|8807.8|8810.6|8807.8|8809.6|8806.8|4
1645179490000|2022-02-18 10:18:10|8810.1|8807.3|8810.6|8807.8|8811.6|8808.8|8810.1|8807.3|11
1645179500000|2022-02-18 10:18:20|8811.6|8808.8|8812.6|8809.8|8812.6|8809.8|8811.6|8808.8|12
1645179510000|2022-02-18 10:18:30|8813.6|8810.8|8810.1|8807.3|8813.6|8810.8|8809.6|8806.8|20
1645179520000|2022-02-18 10:18:40|8809.6|8806.8|8809.6|8806.8|8809.6|8806.8|8806.6|8803.8|28
1645179530000|2022-02-18 10:18:50|8809.1|8806.3|8806.6|8803.8|8810.6|8807.8|8804.6|8801.8|67
1645179540000|2022-02-18 10:19:00|8805.6|8802.8|8805.6|8802.8|8808.1|8805.3|8804.6|8801.8|43
1645179550000|2022-02-18 10:19:10|8805.1|8802.3|8804.1|8801.3|8805.6|8802.8|8799.6|8796.8|90
1645179560000|2022-02-18 10:19:20|8803.6|8800.8|8804.6|8801.8|8805.1|8802.3|8801.6|8798.8|33
1645179570000|2022-02-18 10:19:30|8805.6|8802.8|8800.6|8797.8|8805.6|8802.8|8798.1|8795.3|55
1645179580000|2022-02-18 10:19:40|8799.6|8796.8|8798.6|8795.8|8800.1|8797.3|8797.6|8794.8|23
1645179590000|2022-02-18 10:19:50|8798.1|8795.3|8802.6|8799.8|8803.1|8800.3|8798.1|8795.3|19
1645179600000|2022-02-18 10:20:00|8802.1|8799.3|8795.6|8792.8|8802.1|8799.3|8793.6|8790.8|148
1645179610000|2022-02-18 10:20:10|8794.6|8791.8|8796.6|8793.8|8796.6|8793.8|8793.6|8790.8|97
1645179620000|2022-02-18 10:20:20|8795.6|8792.8|8795.6|8792.8|8797.6|8794.8|8791.6|8788.8|85
1645179630000|2022-02-18 10:20:30|8796.1|8793.3|8792.6|8789.8|8796.1|8793.3|8792.6|8789.8|26
1645179640000|2022-02-18 10:20:40|8793.1|8790.3|8788.1|8785.3|8794.1|8791.3|8785.6|8782.8|156
1645179650000|2022-02-18 10:20:50|8787.1|8784.3|8791.1|8788.3|8792.1|8789.3|8785.1|8782.3|84
1645179660000|2022-02-18 10:21:00|8790.6|8787.8|8792.1|8789.3|8793.6|8790.8|8790.1|8787.3|41
1645179670000|2022-02-18 10:21:10|8792.6|8789.8|8793.1|8790.3|8793.6|8790.8|8790.6|8787.8|60
1645179680000|2022-02-18 10:21:20|8793.6|8790.8|8789.6|8786.8|8793.6|8790.8|8789.6|8786.8|23
1645179690000|2022-02-18 10:21:30|8790.6|8787.8|8787.1|8784.3|8790.6|8787.8|8786.1|8783.3|36
1645179700000|2022-02-18 10:21:40|8786.1|8783.3|8787.6|8784.8|8787.6|8784.8|8784.1|8781.3|137
1645179710000|2022-02-18 10:21:50|8786.6|8783.8|8786.1|8783.3|8787.1|8784.3|8785.1|8782.3|43
1645179720000|2022-02-18 10:22:00|8785.6|8782.8|8783.6|8780.8|8786.1|8783.3|8783.1|8780.3|88
1645179730000|2022-02-18 10:22:10|8784.1|8781.3|8784.6|8781.8|8785.1|8782.3|8782.6|8779.8|61
1645179740000|2022-02-18 10:22:20|8783.6|8780.8|8783.6|8780.8|8784.6|8781.8|8782.6|8779.8|74
1645179750000|2022-02-18 10:22:30|8783.1|8780.3|8780.6|8777.8|8784.6|8781.8|8780.1|8777.3|67
1645179760000|2022-02-18 10:22:40|8781.1|8778.3|8776.6|8773.8|8781.6|8778.8|8775.6|8772.8|242
1645179770000|2022-02-18 10:22:50|8775.6|8772.8|8775.1|8772.3|8777.1|8774.3|8772.6|8769.8|330
1645179780000|2022-02-18 10:23:00|8775.6|8772.8|8780.6|8777.8|8781.1|8778.3|8773.6|8770.8|132
1645179790000|2022-02-18 10:23:10|8779.6|8776.8|8783.6|8780.8|8784.1|8781.3|8777.6|8774.8|92
1645179800000|2022-02-18 10:23:20|8782.6|8779.8|8785.6|8782.8|8786.1|8783.3|8778.6|8775.8|116
1645179810000|2022-02-18 10:23:30|8786.1|8783.3|8784.6|8781.8|8786.6|8783.8|8784.6|8781.8|56
1645179820000|2022-02-18 10:23:40|8783.6|8780.8|8783.1|8780.3|8784.6|8781.8|8782.1|8779.3|60
1645179830000|2022-02-18 10:23:50|8782.6|8779.8|8782.6|8779.8|8785.6|8782.8|8781.6|8778.8|108
1645179840000|2022-02-18 10:24:00|8781.6|8778.8|8783.6|8780.8|8784.6|8781.8|8779.6|8776.8|81
1645179850000|2022-02-18 10:24:10|8784.1|8781.3|8788.6|8785.8|8789.6|8786.8|8783.6|8780.8|110
1645179860000|2022-02-18 10:24:20|8787.6|8784.8|8787.1|8784.3|8788.1|8785.3|8787.1|8784.3|31
1645179870000|2022-02-18 10:24:30|8787.6|8784.8|8789.6|8786.8|8790.1|8787.3|8784.6|8781.8|63
1645179880000|2022-02-18 10:24:40|8790.1|8787.3|8791.1|8788.3|8791.1|8788.3|8788.6|8785.8|47
1645179890000|2022-02-18 10:24:50|8791.6|8788.8|8790.1|8787.3|8791.6|8788.8|8789.6|8786.8|39
1645179900000|2022-02-18 10:25:00|8790.6|8787.8|8790.1|8787.3|8790.6|8787.8|8789.6|8786.8|6
1645179910000|2022-02-18 10:25:10|8789.6|8786.8|8789.6|8786.8|8790.6|8787.8|8788.1|8785.3|61
1645179920000|2022-02-18 10:25:20|8789.1|8786.3|8783.6|8780.8|8789.6|8786.8|8783.6|8780.8|26
1645179930000|2022-02-18 10:25:30|8783.1|8780.3|8784.6|8781.8|8784.6|8781.8|8781.6|8778.8|48
1645179940000|2022-02-18 10:25:40|8783.6|8780.8|8784.6|8781.8|8785.6|8782.8|8783.6|8780.8|32
1645179950000|2022-02-18 10:25:50|8784.1|8781.3|8785.6|8782.8|8785.6|8782.8|8784.1|8781.3|20
1645179960000|2022-02-18 10:26:00|8786.5|8783.7|8786.1|8783.3|8786.5|8783.7|8784.6|8781.8|21
1645179970000|2022-02-18 10:26:10|8786.6|8783.8|8785.6|8782.8|8786.6|8783.8|8783.6|8780.8|39
1645179980000|2022-02-18 10:26:20|8786.6|8783.8|8787|8784.2|8788|8785.2|8786.5|8783.7|22
1645179990000|2022-02-18 10:26:30|8787.5|8784.7|8790.6|8787.8|8792.6|8789.8|8787.5|8784.7|47
1645180000000|2022-02-18 10:26:40|8791|8788.2|8791.6|8788.8|8791.6|8788.8|8790.1|8787.3|13
1645180010000|2022-02-18 10:26:50|8790.6|8787.8|8793.6|8790.8|8794.6|8791.8|8790.6|8787.8|29
1645180020000|2022-02-18 10:27:00|8793.1|8790.3|8795.1|8792.3|8795.6|8792.8|8792.6|8789.8|41
1645180030000|2022-02-18 10:27:10|8794.6|8791.8|8794.1|8791.3|8797.6|8794.2|8793.6|8790.8|106
1645180040000|2022-02-18 10:27:20|8795|8792.2|8794.6|8791.8|8796.5|8793.7|8794.6|8791.8|21
1645180050000|2022-02-18 10:27:30|8794.5|8791.7|8794.5|8791.7|8795.6|8792.8|8793.6|8790.8|29
1645180060000|2022-02-18 10:27:40|8793.5|8790.7|8790.5|8787.7|8796.1|8792.7|8790|8787.2|65
1645180070000|2022-02-18 10:27:50|8790.1|8787.3|8789.5|8786.7|8790.1|8787.3|8788|8785.2|18
1645180080000|2022-02-18 10:28:00|8788.6|8785.8|8788|8785.2|8792.5|8789.7|8787.5|8784.7|33
1645180090000|2022-02-18 10:28:10|8788.5|8785.7|8787|8784.2|8789.5|8786.7|8787|8784.2|32
1645180100000|2022-02-18 10:28:20|8786.6|8783.8|8783|8780.2|8786.6|8783.8|8781.5|8778.7|32
1645180110000|2022-02-18 10:28:30|8783.1|8780.3|8784.5|8781.7|8785.6|8782.8|8783.1|8780.3|21
1645180120000|2022-02-18 10:28:40|8784.1|8781.3|8786.1|8783.3|8786.5|8783.7|8783.5|8780.7|15
1645180130000|2022-02-18 10:28:50|8785.6|8782.8|8786.5|8783.7|8787.5|8784.7|8785|8782.2|24
1645180140000|2022-02-18 10:29:00|8786.6|8783.8|8781.6|8778.8|8787.5|8784.7|8780.6|8777.8|71
1645180150000|2022-02-18 10:29:10|8782.5|8779.7|8779.6|8776.8|8782.6|8779.8|8777.1|8774.3|72
1645180160000|2022-02-18 10:29:20|8780.1|8777.3|8778.6|8775.8|8780.1|8777.3|8777.6|8774.8|18
1645180170000|2022-02-18 10:29:30|8778.1|8775.3|8776|8773.2|8778.1|8775.3|8775.6|8772.8|31
1645180180000|2022-02-18 10:29:40|8776.5|8773.7|8776.6|8773.8|8777|8774.2|8774.6|8771.8|30
1645180190000|2022-02-18 10:29:50|8777.1|8774.3|8762.6|8759.8|8780.6|8777.8|8760.6|8757.8|607
1645180200000|2022-02-18 10:30:00|8763.6|8760.8|8748.6|8745.8|8763.6|8760.8|8744.6|8741.8|679
1645180210000|2022-02-18 10:30:10|8749.1|8746.3|8753.1|8750.3|8758|8755.2|8748.6|8745.8|303
1645180220000|2022-02-18 10:30:20|8753.6|8750.8|8756.6|8753.8|8758.6|8755.8|8750.6|8747.8|408
1645180230000|2022-02-18 10:30:30|8757.6|8754.8|8750.6|8747.8|8758.6|8755.8|8750.6|8747.8|83
1645180240000|2022-02-18 10:30:40|8751.1|8748.3|8752.1|8749.3|8752.6|8749.8|8746.6|8743.8|260
1645180250000|2022-02-18 10:30:50|8752.6|8749.8|8751.6|8748.8|8755.6|8752.8|8749.6|8746.8|111
1645180260000|2022-02-18 10:31:00|8752.5|8749.7|8757.6|8754.8|8758.1|8755.3|8750.6|8747.8|133
1645180270000|2022-02-18 10:31:10|8758|8755.2|8758.1|8755.3|8759.6|8756.8|8756.6|8753.8|139
1645180280000|2022-02-18 10:31:20|8758.6|8755.8|8755.5|8752.7|8760.6|8757.8|8749.6|8746.8|207
1645180290000|2022-02-18 10:31:30|8756|8753.2|8753.1|8750.3|8757|8754.2|8751.5|8748.7|74
1645180300000|2022-02-18 10:31:40|8753.5|8750.7|8762.5|8759.7|8764|8761.2|8752.6|8749.8|236
1645180310000|2022-02-18 10:31:50|8761.5|8758.7|8768.5|8765.7|8770.5|8767.7|8760|8757.2|133
1645180320000|2022-02-18 10:32:00|8770.5|8767.7|8775.5|8772.7|8777|8774.2|8769.5|8766.7|166
1645180330000|2022-02-18 10:32:10|8774.5|8771.7|8775.5|8772.7|8778.5|8775.7|8774|8771.2|79
1645180340000|2022-02-18 10:32:20|8775|8772.2|8776|8773.2|8778|8775.2|8773.5|8770.7|255
1645180350000|2022-02-18 10:32:30|8775.5|8772.7|8773.5|8770.7|8776.5|8773.7|8773.5|8770.7|23
1645180360000|2022-02-18 10:32:40|8771.5|8768.7|8768|8765.2|8775.5|8772.7|8767.5|8764.7|95
1645180370000|2022-02-18 10:32:50|8767.5|8764.7|8769.5|8766.7|8771|8768.2|8765|8762.2|68
1645180380000|2022-02-18 10:33:00|8770|8767.2|8772.5|8769.7|8772.5|8769.7|8769|8766.2|41
1645180390000|2022-02-18 10:33:10|8771.5|8768.7|8769.5|8766.7|8772.5|8769.7|8769|8766.2|25
1645180400000|2022-02-18 10:33:20|8769|8766.2|8766|8763.2|8770.5|8767.7|8764.5|8761.7|28
1645180410000|2022-02-18 10:33:30|8765.5|8762.7|8769.5|8766.7|8771|8768.2|8765.5|8762.7|54
1645180420000|2022-02-18 10:33:40|8770|8767.2|8771.5|8768.7|8772|8769.2|8769.5|8766.7|4
1645180430000|2022-02-18 10:33:50|8771|8768.2|8771|8768.2|8771.5|8768.7|8767|8764.1|48
1645180440000|2022-02-18 10:34:00|8771.5|8768.7|8766|8763.2|8772.5|8769.7|8764.5|8761.7|61
1645180450000|2022-02-18 10:34:10|8768.1|8764.1|8768|8765.2|8769|8766.2|8766.5|8763.7|10
1645180460000|2022-02-18 10:34:20|8768.5|8765.7|8771|8768.2|8771|8768.2|8767|8764.2|64
1645180470000|2022-02-18 10:34:30|8770.5|8767.7|8771.5|8768.7|8772|8769.2|8769.5|8766.7|11
1645180480000|2022-02-18 10:34:40|8772|8769.2|8769.5|8766.7|8774.5|8771.7|8767|8764.2|167
1645180490000|2022-02-18 10:34:50|8769|8766.2|8769|8766.2|8769|8766.2|8767.5|8764.7|16
1645180500000|2022-02-18 10:35:00|8768.5|8765.7|8771.5|8768.7|8774.1|8771.2|8767|8764.2|56
1645180510000|2022-02-18 10:35:10|8771|8768.2|8770|8767.2|8771.5|8768.7|8768.5|8765.7|101
1645180520000|2022-02-18 10:35:20|8769.5|8766.7|8772.5|8769.7|8772.5|8769.7|8767.5|8764.7|155
1645180530000|2022-02-18 10:35:30|8771.5|8768.7|8777.5|8774.7|8778.5|8775.7|8769.5|8766.7|73
1645180540000|2022-02-18 10:35:40|8776.5|8773.7|8778.5|8775.7|8778.5|8775.7|8775.5|8772.7|39
1645180550000|2022-02-18 10:35:50|8779|8776.2|8783|8780.2|8784.5|8781.7|8778.5|8775.7|112
1645180560000|2022-02-18 10:36:00|8782.5|8779.7|8783|8780.2|8786|8783.2|8782|8779.2|42
1645180570000|2022-02-18 10:36:10|8783.5|8780.7|8772.5|8769.7|8784|8781.2|8772|8769.2|149
1645180580000|2022-02-18 10:36:20|8773|8770.2|8774.5|8771.7|8778.5|8775.7|8770.5|8767.7|206
1645180590000|2022-02-18 10:36:30|8774|8771.2|8778|8775.2|8778|8775.2|8772.5|8769.7|18
1645180600000|2022-02-18 10:36:40|8777.5|8774.7|8779.5|8776.7|8780|8777.2|8776.5|8773.7|88
1645180610000|2022-02-18 10:36:50|8780|8777.2|8782|8779.2|8782.5|8779.7|8779.5|8776.7|65
1645180620000|2022-02-18 10:37:00|8781.5|8778.7|8786|8783.2|8786|8783.2|8781.5|8778.7|28
1645180630000|2022-02-18 10:37:10|8786.5|8783.7|8786.5|8783.7|8790.4|8787.6|8786|8783.2|91
1645180640000|2022-02-18 10:37:20|8787.5|8784.7|8789|8786.2|8790.5|8787.7|8787|8784.2|103
1645180650000|2022-02-18 10:37:30|8790|8787.2|8786.5|8783.7|8791.5|8788.7|8784|8781.2|75
1645180660000|2022-02-18 10:37:40|8786|8783.2|8785|8782.2|8786.5|8783.7|8783.5|8780.7|18
1645180670000|2022-02-18 10:37:50|8784.5|8781.7|8786|8783.2|8787.5|8784.7|8784.5|8781.7|26
1645180680000|2022-02-18 10:38:00|8785.5|8782.7|8786|8783.2|8786|8783.2|8784|8781.2|39
1645180690000|2022-02-18 10:38:10|8785.5|8782.7|8783.5|8780.7|8785.5|8782.7|8782.5|8779.7|18
1645180700000|2022-02-18 10:38:20|8782.5|8779.7|8776.5|8773.7|8783|8780.2|8776.5|8773.7|39
1645180710000|2022-02-18 10:38:30|8776|8773.2|8777|8774.2|8777.5|8774.7|8775.5|8772.7|65
1645180720000|2022-02-18 10:38:40|8777.5|8774.7|8777.5|8774.7|8779.5|8776.7|8777.5|8774.7|14
1645180730000|2022-02-18 10:38:50|8777|8774.2|8785.5|8782.7|8786.5|8783.7|8777|8774.2|30
1645180740000|2022-02-18 10:39:00|8785|8782.2|8784|8781.2|8786|8783.2|8784|8781.2|32
1645180750000|2022-02-18 10:39:10|8784.5|8781.7|8780|8777.2|8784.5|8781.7|8780|8777.1|25
1645180760000|2022-02-18 10:39:20|8779.5|8776.7|8776.5|8773.7|8781.5|8778.7|8773|8770.2|63
1645180770000|2022-02-18 10:39:30|8776|8773.2|8777.5|8774.7|8777.5|8774.7|8775|8772.2|19
1645180780000|2022-02-18 10:39:40|8777|8774.2|8777|8774.2|8778.5|8775.7|8776.5|8773.7|9
1645180790000|2022-02-18 10:39:50|8777.5|8774.7|8774.5|8771.7|8777.5|8774.7|8774.5|8771.7|31
1645180800000|2022-02-18 10:40:00|8773.5|8770.7|8771.5|8768.7|8773.5|8770.7|8770.5|8767.7|89
1645180810000|2022-02-18 10:40:10|8770.5|8767.7|8775.5|8772.7|8776.5|8773.7|8768.5|8765.7|61
1645180820000|2022-02-18 10:40:20|8776|8773.2|8777|8774.2|8778.5|8775.7|8774.5|8771.7|26
1645180830000|2022-02-18 10:40:30|8777.5|8774.7|8777.5|8774.7|8778.5|8775.7|8776|8773.2|9
1645180840000|2022-02-18 10:40:40|8776.5|8773.7|8779.5|8776.7|8780|8777.2|8776.5|8773.7|33
1645180850000|2022-02-18 10:40:50|8779|8776.2|8778.5|8775.7|8779.5|8776.7|8777.5|8774.7|12
1645180860000|2022-02-18 10:41:00|8779|8776.2|8780.5|8777.7|8781.5|8778.7|8778|8775.2|49
1645180870000|2022-02-18 10:41:10|8779.5|8776.7|8777.5|8774.7|8779.5|8776.7|8776.5|8773.7|96
1645180880000|2022-02-18 10:41:20|8778|8775.2|8779|8776.2|8779.5|8776.7|8774.5|8771.7|75
1645180890000|2022-02-18 10:41:30|8778.5|8775.7|8776|8773.2|8778.5|8775.7|8775|8772.2|7
1645180900000|2022-02-18 10:41:40|8776.5|8773.7|8776.5|8773.7|8777.5|8774.7|8775|8772.2|11
1645180910000|2022-02-18 10:41:50|8777.5|8774.7|8777|8774.2|8778|8775.2|8776.5|8773.7|15
1645180920000|2022-02-18 10:42:00|8777.5|8774.7|8782.5|8779.7|8783.5|8780.7|8775.5|8772.7|117
1645180930000|2022-02-18 10:42:10|8781.5|8778.7|8780.5|8777.7|8783.5|8780.7|8779.5|8776.7|55
1645180940000|2022-02-18 10:42:20|8781|8778.2|8779.5|8776.7|8781|8778.2|8779.5|8776.7|8
1645180950000|2022-02-18 10:42:30|8778.5|8775.7|8781|8778.2|8781.5|8778.7|8778.5|8775.7|31
1645180960000|2022-02-18 10:42:40|8781.5|8778.7|8782.5|8779.7|8784.5|8781.7|8781.5|8778.7|23
1645180970000|2022-02-18 10:42:50|8783.4|8780.6|8786|8783.2|8786|8783.2|8783.4|8780.6|22
1645180980000|2022-02-18 10:43:00|8785.5|8782.7|8787|8784.2|8788|8785.2|8785.5|8782.7|45
1645180990000|2022-02-18 10:43:10|8786.5|8783.7|8787.4|8784.6|8787.4|8784.6|8786|8783.2|5
1645181000000|2022-02-18 10:43:20|8787|8784.2|8790.4|8787.6|8790.4|8787.6|8787|8784.2|41
1645181010000|2022-02-18 10:43:30|8791|8788.2|8793.4|8790.6|8794.4|8791.6|8790|8787.2|104
1645181020000|2022-02-18 10:43:40|8792.4|8789.6|8792.5|8789.7|8793.4|8790.6|8792.4|8789.6|20
1645181030000|2022-02-18 10:43:50|8792.4|8789.6|8789.4|8786.6|8793.4|8790.6|8788|8785.2|44
1645181040000|2022-02-18 10:44:00|8789.9|8787.1|8787.4|8784.6|8790.4|8787.6|8787.4|8784.6|92
1645181050000|2022-02-18 10:44:10|8787.5|8784.7|8786.5|8783.7|8788.4|8785.6|8784.5|8781.7|60
1645181060000|2022-02-18 10:44:20|8785.5|8782.7|8783.5|8780.7|8785.5|8782.7|8783|8780.2|39
1645181070000|2022-02-18 10:44:30|8784.4|8781.6|8784|8781.2|8785.5|8782.7|8783.5|8780.7|41
1645181080000|2022-02-18 10:44:40|8783.5|8780.7|8786.5|8783.7|8788.5|8785.7|8783.5|8780.7|10
1645181090000|2022-02-18 10:44:50|8787.4|8784.6|8789|8786.2|8789.5|8786.7|8786.4|8783.6|29
1645181100000|2022-02-18 10:45:00|8788.5|8785.7|8788|8785.2|8790.4|8787.6|8784.5|8781.7|37
1645181110000|2022-02-18 10:45:10|8788.5|8785.7|8789.5|8786.7|8791|8788.2|8788|8785.2|25
1645181120000|2022-02-18 10:45:20|8788.5|8785.7|8790|8787.2|8791.5|8788.7|8787.5|8784.7|58
1645181130000|2022-02-18 10:45:30|8790.5|8787.7|8790|8787.2|8791|8788.2|8789|8786.2|25
1645181140000|2022-02-18 10:45:40|8789.5|8786.7|8791.5|8788.7|8791.5|8788.7|8789.5|8786.7|22
1645181150000|2022-02-18 10:45:50|8792.5|8789.7|8791|8788.2|8792.5|8789.7|8791|8788.2|9
1645181160000|2022-02-18 10:46:00|8790.5|8787.7|8787.5|8784.7|8791|8788.2|8786.5|8783.7|28
1645181170000|2022-02-18 10:46:10|8786.5|8783.7|8788.5|8785.7|8789.5|8786.7|8786.5|8783.7|12
1645181180000|2022-02-18 10:46:20|8788.9|8786.1|8788.5|8785.7|8790.5|8787.7|8788.5|8785.7|15
1645181190000|2022-02-18 10:46:30|8788.9|8786.1|8787.4|8784.6|8789|8786.2|8787|8784.2|17
1645181200000|2022-02-18 10:46:40|8787|8784.2|8786.4|8783.6|8787.4|8784.6|8785.4|8782.6|22
1645181210000|2022-02-18 10:46:50|8786.9|8784.1|8788.9|8786.1|8788.9|8786.1|8786.9|8784.1|8
1645181220000|2022-02-18 10:47:00|8789.4|8786.6|8787.5|8784.7|8789.4|8786.6|8785.5|8782.7|50
1645181230000|2022-02-18 10:47:10|8788|8785.2|8788.5|8785.7|8789.4|8786.6|8787.5|8784.7|34
1645181240000|2022-02-18 10:47:20|8789|8786.2|8787.5|8784.7|8789|8786.2|8787.5|8784.7|20
1645181250000|2022-02-18 10:47:30|8788.5|8785.7|8785|8782.2|8788.5|8785.7|8783.5|8780.7|36
1645181260000|2022-02-18 10:47:40|8785.5|8782.7|8789.4|8786.6|8791.5|8788.7|8785.5|8782.7|27
1645181270000|2022-02-18 10:47:50|8788.5|8785.7|8788.5|8785.7|8789|8786.2|8787.5|8784.7|8
1645181280000|2022-02-18 10:48:00|8789.4|8786.6|8792.5|8789.7|8792.5|8789.7|8789|8786.2|29
1645181290000|2022-02-18 10:48:10|8792.4|8789.6|8793.5|8790.7|8796.5|8793.7|8791.5|8788.7|45
1645181300000|2022-02-18 10:48:20|8794|8791.2|8796|8793.2|8796|8793.2|8793.5|8790.7|52
1645181310000|2022-02-18 10:48:30|8795.9|8793.1|8794.5|8791.7|8795.9|8793.1|8793.5|8790.7|18
1645181320000|2022-02-18 10:48:40|8794.9|8792.1|8795.9|8793.1|8796|8793.2|8794.5|8791.7|24
1645181330000|2022-02-18 10:48:50|8795.5|8792.7|8794.5|8791.7|8795.5|8792.7|8794.4|8791.6|9
1645181340000|2022-02-18 10:49:00|8793.5|8790.7|8794.4|8791.6|8797.4|8794.6|8793.5|8790.7|54
1645181350000|2022-02-18 10:49:10|8793.4|8790.6|8796.4|8793.6|8796.4|8793.6|8792.4|8789.6|26
1645181360000|2022-02-18 10:49:20|8797.4|8794.6|8795.4|8792.6|8797.4|8794.6|8795.4|8792.6|18
1645181370000|2022-02-18 10:49:30|8795.9|8793.1|8794.4|8791.6|8798.4|8795.6|8794.4|8791.6|42
1645181380000|2022-02-18 10:49:40|8795.4|8792.6|8794.9|8792.1|8796.4|8793.6|8793.9|8791.1|18
1645181390000|2022-02-18 10:49:50|8794.4|8791.6|8792.4|8789.6|8794.4|8791.6|8792.4|8789.6|9
1645181400000|2022-02-18 10:50:00|8791|8788.2|8788.9|8786.1|8792.4|8789.6|8787.9|8785.1|41
1645181410000|2022-02-18 10:50:10|8788.4|8785.6|8790.9|8788.1|8790.9|8788.1|8786.9|8784.1|33
1645181420000|2022-02-18 10:50:20|8791.4|8788.6|8790.9|8788.1|8793.4|8790.6|8790.9|8788.1|25
1645181430000|2022-02-18 10:50:30|8790.4|8787.6|8789.9|8787.1|8791.4|8788.6|8789.4|8786.6|16
1645181440000|2022-02-18 10:50:40|8790.4|8787.6|8788.4|8785.6|8790.9|8788.1|8788.4|8785.6|23
1645181450000|2022-02-18 10:50:50|8787.9|8785.1|8790.4|8787.6|8790.4|8787.6|8787.9|8785.1|18
1645181460000|2022-02-18 10:51:00|8789.4|8786.6|8787.9|8785.1|8790.4|8787.6|8787.9|8785.1|35
1645181470000|2022-02-18 10:51:10|8787.4|8784.6|8788.4|8785.6|8788.4|8785.6|8787.4|8784.6|7
1645181480000|2022-02-18 10:51:20|8788.9|8786.1|8787.9|8785.1|8789.9|8787.1|8787.9|8785.1|12
1645181490000|2022-02-18 10:51:30|8787.4|8784.6|8781.4|8778.6|8787.4|8784.6|8780.4|8777.6|81
1645181500000|2022-02-18 10:51:40|8780.9|8778.1|8783.4|8780.6|8783.4|8780.6|8780.4|8777.6|35
1645181510000|2022-02-18 10:51:50|8784.4|8781.6|8788.4|8785.6|8788.4|8785.6|8784.4|8781.6|26
1645181520000|2022-02-18 10:52:00|8788.9|8786.1|8792.4|8789.6|8793.9|8791.1|8788.4|8785.6|53
1645181530000|2022-02-18 10:52:10|8793.4|8790.6|8794.4|8791.6|8795.4|8792.6|8793.4|8790.6|16
1645181540000|2022-02-18 10:52:20|8793.9|8791.1|8790.4|8787.6|8793.9|8791.1|8790.4|8787.6|12
1645181550000|2022-02-18 10:52:30|8789.9|8787.1|8792.4|8789.6|8792.4|8789.6|8789.9|8787.1|12
1645181560000|2022-02-18 10:52:40|8793.4|8790.6|8796.4|8793.6|8799.4|8796.6|8791.4|8788.6|78
1645181570000|2022-02-18 10:52:50|8797.4|8794.6|8797.4|8794.6|8798.4|8795.6|8796.4|8793.6|21
1645181580000|2022-02-18 10:53:00|8797.9|8795.1|8798.4|8795.6|8800.9|8798.1|8797.4|8794.6|55
1645181590000|2022-02-18 10:53:10|8799.4|8796.6|8799.4|8796.6|8801.4|8798.6|8798.9|8796.1|28
1645181600000|2022-02-18 10:53:20|8799.9|8797.1|8798.4|8795.6|8799.9|8797.1|8796.9|8794.1|30
1645181610000|2022-02-18 10:53:30|8797.4|8794.6|8796.9|8794.1|8798.4|8795.6|8796.9|8794.1|10
1645181620000|2022-02-18 10:53:40|8796.4|8793.6|8798.9|8796.1|8798.9|8796.1|8796.4|8793.6|20
1645181630000|2022-02-18 10:53:50|8799.9|8797.1|8798.9|8796.1|8799.9|8797.1|8797.9|8795|7
1645181640000|2022-02-18 10:54:00|8801.4|8798.6|8800.9|8798.1|8802.9|8800.1|8798.9|8796.1|110
1645181650000|2022-02-18 10:54:10|8801.4|8798.6|8800.4|8797.6|8802.4|8799.6|8798.4|8795.6|58
1645181660000|2022-02-18 10:54:20|8799.9|8797.1|8799.9|8797.1|8799.9|8797.1|8797.9|8795.1|20
1645181670000|2022-02-18 10:54:30|8800.4|8797.6|8799.4|8796.6|8800.4|8797.6|8799.4|8796.6|11
1645181680000|2022-02-18 10:54:40|8800.4|8797.6|8799.4|8796.6|8800.4|8797.6|8799.4|8796.6|4
1645181690000|2022-02-18 10:54:50|8798.9|8796.1|8798.9|8796.1|8800.4|8797.6|8798.4|8795.6|19
1645181700000|2022-02-18 10:55:00|8798.4|8795.6|8801.4|8798.6|8801.4|8798.6|8797.4|8794.6|24
1645181710000|2022-02-18 10:55:10|8800.9|8798.1|8804.9|8802.1|8805.9|8803.1|8799.9|8797.1|84
1645181720000|2022-02-18 10:55:20|8805.4|8802.6|8803.4|8800.6|8805.4|8802.6|8802.4|8799.6|56
1645181730000|2022-02-18 10:55:30|8802.9|8800.1|8802.4|8799.6|8804.4|8801.6|8801.9|8799.1|32
1645181740000|2022-02-18 10:55:40|8802.9|8800.1|8806.9|8804.1|8806.9|8804.1|8802.9|8800.1|28
1645181750000|2022-02-18 10:55:50|8806.4|8803.6|8806.4|8803.6|8807.4|8804.6|8806.4|8803.6|16
1645181760000|2022-02-18 10:56:00|8805.9|8803.1|8802.4|8799.6|8805.9|8803.1|8801.9|8799.1|72
1645181770000|2022-02-18 10:56:10|8801.4|8798.6|8802.4|8799.6|8802.4|8799.6|8801.4|8798.6|12
1645181780000|2022-02-18 10:56:20|8801.9|8799.1|8802.4|8799.6|8803.4|8800.6|8801.4|8798.6|15
1645181790000|2022-02-18 10:56:30|8801.9|8799.1|8806.9|8804.1|8807.4|8804.6|8801.9|8799.1|24
1645181800000|2022-02-18 10:56:40|8806.4|8803.6|8805.4|8802.6|8807.4|8804.6|8804.4|8801.6|40
1645181810000|2022-02-18 10:56:50|8804.4|8801.6|8799.9|8797.1|8804.9|8802.1|8799.9|8797.1|30
1645181820000|2022-02-18 10:57:00|8797.4|8794.6|8798.4|8795.6|8799.4|8796.6|8796.4|8793.6|65
1645181830000|2022-02-18 10:57:10|8797.9|8795.1|8796.4|8793.6|8798.4|8795.6|8795.4|8792.6|85
1645181840000|2022-02-18 10:57:20|8795.9|8793.1|8798.4|8795.6|8798.9|8796.1|8795.9|8793.1|13
1645181850000|2022-02-18 10:57:30|8797.4|8794.6|8792.4|8789.6|8797.4|8794.6|8791.9|8789.1|41
1645181860000|2022-02-18 10:57:40|8792.9|8790.1|8792.4|8789.6|8793.4|8790.6|8791.4|8788.6|24
1645181870000|2022-02-18 10:57:50|8793.4|8790.6|8793.4|8790.6|8795.9|8793.1|8793.4|8790.6|28
1645181880000|2022-02-18 10:58:00|8793.9|8791.1|8792.9|8790.1|8796.4|8793.6|8790.9|8785.5|130
1645181890000|2022-02-18 10:58:10|8792.4|8789.6|8789.9|8787.1|8792.9|8790.1|8789.9|8787.1|12
1645181900000|2022-02-18 10:58:20|8789.4|8786.6|8789.9|8787.1|8790.4|8787.6|8787.9|8785.1|29
1645181910000|2022-02-18 10:58:30|8790.4|8787.6|8787.4|8784.6|8791.4|8788.6|8787.4|8784.6|18
1645181920000|2022-02-18 10:58:40|8786.9|8784.1|8785.4|8782.6|8786.9|8784.1|8784.4|8781.6|38
1645181930000|2022-02-18 10:58:50|8784.9|8782.1|8787.4|8784.6|8787.4|8784.6|8784.4|8781.6|16
1645181940000|2022-02-18 10:59:00|8786.4|8783.6|8788.9|8786.1|8789.9|8787.1|8786.4|8783.6|17
1645181950000|2022-02-18 10:59:10|8789.4|8786.6|8791.9|8789.1|8792.4|8789.6|8788.9|8786.1|23
1645181960000|2022-02-18 10:59:20|8792.4|8789.6|8790.4|8787.6|8794.4|8791.6|8790.4|8787.6|20
1645181970000|2022-02-18 10:59:30|8789.9|8787.1|8789.4|8786.6|8790.9|8788.1|8788.9|8786.1|1
1645181980000|2022-02-18 10:59:40|8788.4|8785.6|8789.4|8786.6|8789.4|8786.6|8788.4|8785.6|8
1645181990000|2022-02-18 10:59:50|8789.9|8787.1|8789.4|8786.6|8789.9|8787.1|8789.4|8786.6|2
1645182000000|2022-02-18 11:00:00|8789.9|8787.1|8783.4|8780.6|8789.9|8787.1|8782.4|8779.6|77
1645182010000|2022-02-18 11:00:10|8782.9|8780.1|8782.9|8780.1|8783.4|8780.6|8781.4|8778.6|56
1645182020000|2022-02-18 11:00:20|8782.4|8779.6|8777.4|8774.6|8783.9|8781.1|8777.4|8774.6|57
1645182030000|2022-02-18 11:00:30|8777.9|8775.1|8771.4|8768.6|8778.4|8775.6|8771.4|8768.6|117
1645182040000|2022-02-18 11:00:40|8771.9|8769.1|8773.4|8770.6|8774.4|8771.6|8769.4|8766.6|115
1645182050000|2022-02-18 11:00:50|8774.4|8771.6|8772.9|8770.1|8774.4|8771.6|8771.4|8768.6|39
1645182060000|2022-02-18 11:01:00|8773.4|8770.6|8772.4|8769.6|8773.4|8770.6|8771.4|8768.6|45
1645182070000|2022-02-18 11:01:10|8773.4|8770.6|8774.4|8771.6|8777.4|8774.6|8773.4|8770.6|74
1645182080000|2022-02-18 11:01:20|8773.9|8771.1|8773.4|8770.6|8774.4|8771.6|8772.4|8769.6|17
1645182090000|2022-02-18 11:01:30|8773.9|8771.1|8771.4|8768.6|8774.4|8771.6|8770.4|8767.6|22
1645182100000|2022-02-18 11:01:40|8770.9|8768.1|8770.4|8767.6|8771.4|8768.6|8769.4|8766.6|21
1645182110000|2022-02-18 11:01:50|8769.9|8767.1|8770.4|8767.6|8771.4|8768.6|8769.4|8766.6|25
1645182120000|2022-02-18 11:02:00|8769.9|8767.1|8770.4|8767.6|8770.4|8767.6|8768.4|8765.6|49
1645182130000|2022-02-18 11:02:10|8769.9|8767.1|8764.9|8762.1|8771.4|8768.6|8764.4|8761.6|71
1645182140000|2022-02-18 11:02:20|8765.4|8762.6|8767.9|8765.1|8768.4|8765.6|8764.9|8762.1|38
1645182150000|2022-02-18 11:02:30|8768.4|8765.6|8765.9|8763.1|8768.4|8765.6|8765.4|8762.6|21
1645182160000|2022-02-18 11:02:40|8765.4|8762.6|8765.9|8763.1|8766.4|8763.6|8763.4|8760.6|51
1645182170000|2022-02-18 11:02:50|8766.4|8763.6|8772.4|8769.6|8772.4|8769.6|8766.4|8763.6|61
1645182180000|2022-02-18 11:03:00|8771.9|8769.1|8770.9|8768.1|8772.4|8769.6|8770.4|8767.6|25
1645182190000|2022-02-18 11:03:10|8771.4|8768.6|8772.9|8770.1|8773.4|8770.6|8770.4|8767.6|44
1645182200000|2022-02-18 11:03:20|8773.4|8770.6|8768.4|8765.6|8773.4|8770.6|8768.4|8765.6|35
1645182210000|2022-02-18 11:03:30|8768.9|8766.1|8768.9|8766.1|8769.9|8767.1|8768.4|8765.6|25
1645182220000|2022-02-18 11:03:40|8768.4|8765.6|8768.4|8765.6|8769.4|8766.6|8767.4|8764.6|26
1645182230000|2022-02-18 11:03:50|8768.9|8766.1|8769.9|8767.1|8770.4|8767.6|8768.4|8765.6|36
1645182240000|2022-02-18 11:04:00|8769.4|8766.6|8768.9|8766.1|8770.4|8767.6|8768.4|8765.6|34
1645182250000|2022-02-18 11:04:10|8769.9|8767.1|8768.4|8765.6|8769.9|8767.1|8767.4|8764.6|18
1645182260000|2022-02-18 11:04:20|8768.9|8766.1|8766.4|8763.6|8769.4|8766.6|8766.4|8763.6|17
1645182270000|2022-02-18 11:04:30|8766.9|8764.1|8763.4|8760.6|8766.9|8764.1|8763.4|8760.6|37
1645182280000|2022-02-18 11:04:40|8762.9|8760.1|8762.4|8759.6|8763.4|8760.6|8761.9|8759.1|42
1645182290000|2022-02-18 11:04:50|8761.9|8759.1|8761.4|8758.6|8763.9|8761.1|8761.4|8758.6|43
1645182300000|2022-02-18 11:05:00|8760.4|8757.6|8761.4|8758.6|8761.4|8758.6|8758.4|8755.6|90
1645182310000|2022-02-18 11:05:10|8761.9|8759.1|8758.9|8756.1|8762.9|8760.1|8758.4|8755.6|32
1645182320000|2022-02-18 11:05:20|8759.4|8756.6|8763.4|8760.6|8764.4|8761.6|8758.9|8756.1|106
1645182330000|2022-02-18 11:05:30|8764.4|8761.6|8764.9|8762.1|8765.4|8762.6|8762.4|8759.6|22
1645182340000|2022-02-18 11:05:40|8765.4|8762.6|8764.4|8761.6|8765.9|8763.1|8764.4|8761.6|24
1645182350000|2022-02-18 11:05:50|8764.9|8762.1|8765.4|8762.6|8765.4|8762.6|8764.4|8761.6|16
1645182360000|2022-02-18 11:06:00|8764.9|8762.1|8766.9|8764.1|8767.4|8764.6|8764.9|8762.1|28
1645182370000|2022-02-18 11:06:10|8766.4|8763.6|8765.9|8763.1|8767.4|8764.6|8764.9|8762.1|25
1645182380000|2022-02-18 11:06:20|8765.4|8762.6|8764.9|8762.1|8767.4|8764.6|8764.4|8761.6|32
1645182390000|2022-02-18 11:06:30|8765.4|8762.6|8767.4|8764.6|8767.4|8764.6|8765.4|8762.6|15
1645182400000|2022-02-18 11:06:40|8766.9|8764.1|8766.4|8763.6|8767.4|8764.6|8765.4|8762.6|16
1645182410000|2022-02-18 11:06:50|8766.9|8764.1|8765.9|8763.1|8767.4|8764.6|8765.9|8763.1|6
1645182420000|2022-02-18 11:07:00|8765.4|8762.6|8767.9|8765.1|8768.3|8765.5|8764.4|8761.6|16
1645182430000|2022-02-18 11:07:10|8768.3|8765.5|8771.4|8768.6|8771.9|8769.1|8767.4|8764.6|25
1645182440000|2022-02-18 11:07:20|8771.8|8769|8776.4|8773.6|8776.9|8774.1|8771.3|8768.5|63
1645182450000|2022-02-18 11:07:30|8777.4|8774.6|8777.4|8774.6|8777.4|8774.6|8774.9|8772.1|40
1645182460000|2022-02-18 11:07:40|8776.9|8774.1|8780.4|8777.6|8781.8|8779|8776.4|8773.6|42
1645182470000|2022-02-18 11:07:50|8781.3|8778.5|8783.3|8780.5|8788.3|8785.5|8781.3|8778.5|63
1645182480000|2022-02-18 11:08:00|8782.4|8779.6|8776.9|8774.1|8783.3|8780.5|8776.4|8773.6|52
1645182490000|2022-02-18 11:08:10|8775.9|8773.1|8777.8|8775|8778.4|8775.6|8775.9|8773.1|24
1645182500000|2022-02-18 11:08:20|8777.9|8775.1|8776.9|8774.1|8778.4|8775.6|8776.4|8773.6|14
1645182510000|2022-02-18 11:08:30|8777.4|8774.6|8777.8|8775|8778.4|8775.6|8777.4|8774.6|16
1645182520000|2022-02-18 11:08:40|8776.8|8774|8777.8|8775|8778.4|8775.6|8776.8|8774|7
1645182530000|2022-02-18 11:08:50|8778.4|8775.6|8780.3|8777.5|8781.3|8778.5|8777.9|8775.1|17
1645182540000|2022-02-18 11:09:00|8780.8|8778|8787.3|8784.5|8787.3|8784.5|8780.3|8777.5|29
1645182550000|2022-02-18 11:09:10|8786.8|8784|8785.8|8783|8786.8|8784|8784.8|8782|33
1645182560000|2022-02-18 11:09:20|8785.3|8782.5|8787.8|8785|8789.3|8786.5|8785.3|8782.5|30
1645182570000|2022-02-18 11:09:30|8788.3|8785.5|8789.8|8787|8791.3|8788.5|8787.8|8785|48
1645182580000|2022-02-18 11:09:40|8790.3|8787.5|8789.3|8786.5|8790.8|8788|8789.3|8786.5|22
1645182590000|2022-02-18 11:09:50|8788.8|8786|8785.3|8782.5|8788.8|8786|8785.3|8782.5|30
1645182600000|2022-02-18 11:10:00|8784.3|8781.5|8781.3|8778.5|8784.3|8781.5|8779.3|8776.5|46
1645182610000|2022-02-18 11:10:10|8782.3|8779.5|8783.8|8781|8783.8|8781|8781.3|8778.5|12
1645182620000|2022-02-18 11:10:20|8783.3|8780.5|8782.3|8779.5|8784.8|8782|8781.3|8778.5|41
1645182630000|2022-02-18 11:10:30|8781.8|8779|8782.8|8780|8783.8|8781|8781.8|8779|15
1645182640000|2022-02-18 11:10:40|8783.3|8780.5|8785.3|8782.5|8785.3|8782.5|8783.3|8780.5|40
1645182650000|2022-02-18 11:10:50|8784.8|8782|8785.3|8782.5|8786.3|8783.5|8784.8|8782|11
1645182660000|2022-02-18 11:11:00|8784.3|8781.5|8785.8|8783|8786.8|8784|8783.3|8780.5|27
1645182670000|2022-02-18 11:11:10|8785.3|8782.5|8784.8|8782|8786.8|8784|8784.3|8781.5|39
1645182680000|2022-02-18 11:11:20|8784.3|8781.5|8788.3|8785.5|8788.4|8785.6|8783.3|8780.5|40
1645182690000|2022-02-18 11:11:30|8789.3|8786.5|8787.3|8784.5|8789.8|8787|8786.3|8783.5|51
1645182700000|2022-02-18 11:11:40|8786.8|8784|8786.3|8783.5|8788.3|8785.5|8785.3|8782.5|44
1645182710000|2022-02-18 11:11:50|8785.3|8782.5|8784.3|8781.5|8785.8|8783|8784.3|8781.5|24
1645182720000|2022-02-18 11:12:00|8784.8|8782|8783.3|8780.5|8785.3|8782.5|8782.4|8779.6|16
1645182730000|2022-02-18 11:12:10|8782.4|8779.6|8781.3|8778.5|8782.4|8779.6|8780.3|8777.5|19
1645182740000|2022-02-18 11:12:20|8782.3|8779.5|8779.8|8777|8782.8|8780|8779.3|8776.5|48
1645182750000|2022-02-18 11:12:30|8779.3|8776.5|8779.3|8776.5|8779.3|8776.5|8778.8|8776|1
1645182760000|2022-02-18 11:12:40|8778.8|8776|8776.3|8773.5|8778.8|8776|8776.3|8773.5|28
1645182770000|2022-02-18 11:12:50|8775.8|8773|8776.3|8773.5|8776.3|8773.5|8774.4|8771.6|49
1645182780000|2022-02-18 11:13:00|8775.8|8773|8780.3|8777.5|8780.3|8777.5|8775.8|8773|28
1645182790000|2022-02-18 11:13:10|8781.3|8778.5|8782.8|8780|8783.8|8781|8780.3|8777.5|32
1645182800000|2022-02-18 11:13:20|8782.3|8779.5|8783.3|8780.5|8783.8|8781|8781.8|8779|18
1645182810000|2022-02-18 11:13:30|8784.3|8781.5|8785.3|8782.5|8787.3|8784.5|8784.3|8781.5|39
1645182820000|2022-02-18 11:13:40|8785.8|8783|8786.3|8783.5|8786.3|8783.5|8785.3|8782.5|10
1645182830000|2022-02-18 11:13:50|8787.3|8784.5|8788.3|8785.5|8789.8|8787|8786.3|8783.5|45
1645182840000|2022-02-18 11:14:00|8787.8|8785|8786.3|8783.5|8789.3|8786.5|8786.3|8783.5|28
1645182850000|2022-02-18 11:14:10|8786.8|8784|8786.3|8783.5|8787.3|8784.5|8785.8|8783|5
1645182860000|2022-02-18 11:14:20|8786.8|8784|8784.8|8782|8786.8|8784|8784.8|8782|6
1645182870000|2022-02-18 11:14:30|8784.3|8781.5|8783.8|8781|8784.3|8781.5|8782.8|8780|21
1645182880000|2022-02-18 11:14:40|8783.3|8780.5|8783.8|8781|8783.8|8781|8783.3|8780.5|0
1645182890000|2022-02-18 11:14:50|8783.3|8780.5|8783.8|8781|8784.3|8781.5|8782.3|8779.5|15
1645182900000|2022-02-18 11:15:00|8784.3|8781.5|8782.3|8779.5|8784.3|8781.5|8781.3|8778.5|19
1645182910000|2022-02-18 11:15:10|8781.3|8778.5|8786.8|8784|8786.8|8784|8781.3|8778.5|17
1645182920000|2022-02-18 11:15:20|8787.3|8784.5|8789.3|8786.5|8789.8|8787|8786.8|8784|11
1645182930000|2022-02-18 11:15:30|8790.3|8787.5|8787.8|8785|8790.3|8787.5|8785.8|8783|39
1645182940000|2022-02-18 11:15:40|8788.3|8785.5|8786.3|8783.5|8788.3|8785.5|8786.3|8783.5|33
1645182950000|2022-02-18 11:15:50|8785.9|8781.9|8787.3|8784.5|8788.3|8785.5|8784.8|8781.9|32
1645182960000|2022-02-18 11:16:00|8786.8|8784|8785.8|8783|8787.3|8784.5|8783.8|8781|16
1645182970000|2022-02-18 11:16:10|8786.3|8783.5|8786.3|8783.5|8786.3|8783.5|8785.8|8783|4
1645182980000|2022-02-18 11:16:20|8785.8|8783|8784.3|8781.5|8785.8|8783|8784.3|8781.5|14
1645182990000|2022-02-18 11:16:30|8785.3|8782.5|8786.3|8783.5|8786.8|8784|8784.3|8781.5|6
1645183000000|2022-02-18 11:16:40|||||||||1
1645183010000|2022-02-18 11:16:50|8787.3|8784.5|8786.3|8783.5|8787.3|8784.5|8785.3|8782.5|15
1645183020000|2022-02-18 11:17:00|8785.8|8783|8784.8|8782|8786.3|8783.5|8784.3|8781.5|17
1645183030000|2022-02-18 11:17:10|8784.3|8781.5|8783.3|8780.5|8784.3|8781.5|8781.3|8778.5|12
1645183040000|2022-02-18 11:17:20|8782.8|8780|8781.3|8778.5|8782.8|8780|8781.3|8778.5|5
1645183050000|2022-02-18 11:17:30|8782.3|8779.5|8785.3|8782.5|8785.3|8782.5|8782.3|8779.5|13
1645183060000|2022-02-18 11:17:40|8786.3|8783.5|8785.8|8783|8786.3|8783.5|8785.3|8782.5|22
1645183070000|2022-02-18 11:17:50|8785.3|8782.5|8791.3|8788.5|8793.3|8790.5|8785.3|8782.5|122
1645183080000|2022-02-18 11:18:00|8791.8|8789|8790.8|8788|8792.3|8789.5|8790.3|8787.5|104
1645183090000|2022-02-18 11:18:10|8791.3|8788.5|8791.8|8789|8792.8|8790|8790.8|8788|42
1645183100000|2022-02-18 11:18:20|8792.3|8789.5|8793.8|8791|8795.3|8792.5|8791.3|8788.5|49
1645183110000|2022-02-18 11:18:30|8794.3|8791.5|8795.8|8793|8796.3|8793.5|8794.3|8791.5|65
1645183120000|2022-02-18 11:18:40|8796.3|8793.5|8792.3|8789.5|8796.3|8793.5|8791.8|8789|56
1645183130000|2022-02-18 11:18:50|8791.8|8789|8792.3|8789.5|8793.3|8790.5|8791.8|8789|18
1645183140000|2022-02-18 11:19:00|8792.8|8790|8793.3|8790.5|8794.3|8791.5|8790.3|8787.5|66
1645183150000|2022-02-18 11:19:10|8792.3|8789.5|8792.3|8789.5|8794.3|8791.5|8791.8|8789|13
1645183160000|2022-02-18 11:19:20|8793.3|8790.5|8797.3|8794.5|8797.3|8794.5|8792.3|8789.5|122
1645183170000|2022-02-18 11:19:30|8796.3|8793.5|8796.8|8794|8797.3|8794.5|8795.3|8792.5|50
1645183180000|2022-02-18 11:19:40|8796.3|8793.5|8796.3|8793.5|8796.8|8794|8795.3|8792.5|10
1645183190000|2022-02-18 11:19:50|8795.8|8793|8793.3|8790.5|8795.8|8793|8792.8|8790|95
1645183200000|2022-02-18 11:20:00|8794.3|8791.5|8792.3|8789.5|8794.3|8791.5|8792.3|8789.5|8
1645183210000|2022-02-18 11:20:10|8791.8|8789|8790.3|8787.5|8792.3|8789.5|8790.3|8787.5|41
1645183220000|2022-02-18 11:20:20|8789.8|8787|8791.3|8788.5|8791.8|8789|8789.3|8786.5|16
1645183230000|2022-02-18 11:20:30|8792.3|8789.5|8791.3|8788.5|8792.3|8789.5|8791.3|8788.5|15
1645183240000|2022-02-18 11:20:40|8791.8|8789|8790.3|8787.5|8791.8|8789|8789.3|8786.5|5
1645183250000|2022-02-18 11:20:50|8789.3|8786.5|8790.3|8787.5|8790.3|8787.5|8789.3|8786.5|15
1645183260000|2022-02-18 11:21:00|8790.8|8788|8793.3|8790.5|8794.3|8791.5|8790.3|8787.5|46
1645183270000|2022-02-18 11:21:10|8793.8|8791|8791.8|8789|8794.3|8791.5|8791.8|8789|17
1645183280000|2022-02-18 11:21:20|8792.3|8789.5|8791.3|8788.5|8792.3|8789.5|8789.8|8787|28
1645183290000|2022-02-18 11:21:30|8790.3|8787.5|8790.3|8787.5|8790.8|8788|8789.8|8787|6
1645183300000|2022-02-18 11:21:40|8789.8|8787|8790.8|8788|8790.8|8788|8789.8|8787|2
1645183310000|2022-02-18 11:21:50|8790.3|8787.5|8790.3|8787.5|8791.3|8788.5|8790.3|8787.5|6
1645183320000|2022-02-18 11:22:00|8789.3|8786.5|8789.8|8787|8791.3|8788.5|8789.3|8786.5|24
1645183330000|2022-02-18 11:22:10|8789.3|8786.5|8785.3|8782.5|8789.3|8786.5|8785.3|8782.5|51
1645183340000|2022-02-18 11:22:20|8786.3|8783.5|8794.3|8791.5|8795.3|8792.5|8786.3|8783.5|84
1645183350000|2022-02-18 11:22:30|8793.8|8791|8793.3|8790.5|8793.8|8791|8792.8|8790|18
1645183360000|2022-02-18 11:22:40|8792.8|8790|8791.8|8789|8792.8|8790|8791.3|8788.5|17
1645183370000|2022-02-18 11:22:50|8791.3|8788.5|8792.3|8789.5|8793.3|8790.5|8791.3|8788.5|12
1645183380000|2022-02-18 11:23:00|8791.3|8788.5|8785.3|8782.5|8791.3|8788.5|8784.8|8782|34
1645183390000|2022-02-18 11:23:10|8786.3|8783.5|8784.8|8782|8786.3|8783.5|8784.3|8781.5|12
1645183400000|2022-02-18 11:23:20|8784.3|8781.5|8786.3|8783.5|8787.3|8784.5|8783.3|8780.5|48
1645183410000|2022-02-18 11:23:30|8786.8|8784|8788.8|8786|8789.3|8786.5|8786.3|8783.5|12
1645183420000|2022-02-18 11:23:40|8789.3|8786.5|8788.3|8785.5|8789.3|8786.5|8787.3|8784.5|5
1645183430000|2022-02-18 11:23:50|8787.8|8785|8788.3|8785.5|8789.3|8786.5|8787.3|8784.5|14
1645183440000|2022-02-18 11:24:00|8788.8|8786|8786.8|8784|8788.8|8786|8785.3|8782.5|9
1645183450000|2022-02-18 11:24:10|8786.3|8783.5|8786.8|8784|8787.3|8784.5|8785.3|8782.5|5
1645183460000|2022-02-18 11:24:20|8787.3|8784.5|8787.3|8784.5|8788.3|8785.5|8786.3|8783.5|24
1645183470000|2022-02-18 11:24:30|8787.8|8785|8787.3|8784.5|8789.3|8786.5|8787.3|8784.5|14
1645183480000|2022-02-18 11:24:40|8786.3|8783.5|8783.8|8781|8786.3|8783.5|8783.3|8780.5|21
1645183490000|2022-02-18 11:24:50|8784.3|8781.5|8785.3|8782.5|8785.3|8782.5|8784.3|8781.5|6
1645183500000|2022-02-18 11:25:00|8784.3|8781.5|8785.3|8782.5|8785.3|8782.5|8784.3|8781.5|7
1645183510000|2022-02-18 11:25:10|8784.8|8782|8786.3|8783.5|8786.3|8783.5|8784.3|8781.5|7
1645183520000|2022-02-18 11:25:20|8785.3|8782.5|8785.3|8782.5|8785.8|8783|8784.3|8781.5|16
1645183530000|2022-02-18 11:25:30|8784.3|8781.5|8784.8|8782|8785.3|8782.5|8783.8|8781|14
1645183540000|2022-02-18 11:25:40|8784.3|8781.5|8785.3|8782.5|8786.3|8783.5|8784.3|8781.5|83
1645183550000|2022-02-18 11:25:50|8785.8|8783|8780.8|8778|8785.8|8783|8778.8|8776|78
1645183560000|2022-02-18 11:26:00|8780.3|8777.5|8779.8|8777|8781.3|8778.5|8779.8|8777|3
1645183570000|2022-02-18 11:26:10|8780.3|8777.5|8778.3|8775.5|8780.8|8778|8776.3|8773.5|68
1645183580000|2022-02-18 11:26:20|8777.3|8774.5|8777.8|8775|8777.8|8775|8776.8|8774|17
1645183590000|2022-02-18 11:26:30|8777.3|8774.5|8777.3|8774.5|8778.3|8775.5|8776.3|8773.5|12
1645183600000|2022-02-18 11:26:40|8778.3|8775.5|8776.8|8774|8778.3|8775.5|8776.8|8774|6
1645183610000|2022-02-18 11:26:50|8777.3|8774.5|8775.3|8772.5|8777.3|8774.5|8775.3|8772.5|6
1645183620000|2022-02-18 11:27:00|8774.3|8771.5|8777.3|8774.5|8777.3|8774.5|8774.3|8771.5|12
1645183630000|2022-02-18 11:27:10|8776.8|8774|8778.3|8775.5|8778.3|8775.5|8776.8|8774|15
1645183640000|2022-02-18 11:27:20|8778.8|8776|8779.8|8777|8779.8|8777|8778.3|8775.5|3
1645183650000|2022-02-18 11:27:30|8780.3|8777.5|8782.3|8779.5|8783.3|8780.5|8780.3|8777.5|19
1645183660000|2022-02-18 11:27:40|8782.8|8780|8788.3|8785.5|8788.3|8785.5|8782.8|8780|67
1645183670000|2022-02-18 11:27:50|8788.8|8786|8785.3|8782.5|8789.3|8786.5|8783.8|8781|44
1645183680000|2022-02-18 11:28:00|8785.8|8783|8789.8|8787|8790.8|8788|8785.8|8783|86
1645183690000|2022-02-18 11:28:10|8790.3|8787.5|8788.3|8785.5|8790.3|8787.5|8788.3|8785.5|16
1645183700000|2022-02-18 11:28:20|8788.8|8786|8788.3|8785.5|8788.8|8786|8788.3|8785.5|3
1645183710000|2022-02-18 11:28:30|8789.3|8786.5|8785.8|8783|8789.3|8786.5|8785.8|8783|18
1645183720000|2022-02-18 11:28:40|8786.3|8783.5|8786.3|8783.5|8786.3|8783.5|8785.3|8782.5|2
1645183730000|2022-02-18 11:28:50|8786.8|8784|8788.3|8785.5|8789.3|8786.5|8786.8|8784|9
1645183740000|2022-02-18 11:29:00|8789.3|8786.5|8789.3|8786.5|8790.3|8787.5|8788.3|8785.5|38
1645183750000|2022-02-18 11:29:10|8788.8|8786|8795.3|8792.5|8795.8|8793|8788.8|8786|59
1645183760000|2022-02-18 11:29:20|8794.3|8791.5|8795.8|8793|8796.3|8793.5|8791.8|8789|55
1645183770000|2022-02-18 11:29:30|8795.3|8792.5|8796.8|8794|8796.8|8794|8795.3|8792.5|30
1645183780000|2022-02-18 11:29:40|8796.3|8793.5|8796.8|8794|8796.8|8794|8795.8|8793|9
1645183790000|2022-02-18 11:29:50|8797.3|8794.5|8795.8|8793|8798.3|8795.5|8795.3|8792.5|65
1645183800000|2022-02-18 11:30:00|8795.3|8792.5|8796.3|8793.5|8797.8|8795|8795.3|8792.5|20
1645183810000|2022-02-18 11:30:10|8796.8|8794|8797.8|8795|8798.3|8795.5|8796.8|8794|12
1645183820000|2022-02-18 11:30:20|8798.3|8795.5|8795.3|8792.5|8798.3|8795.5|8794.3|8791.5|36
1645183830000|2022-02-18 11:30:30|8795.8|8793|8795.8|8793|8795.8|8793|8794.3|8791.5|22
1645183840000|2022-02-18 11:30:40|8794.8|8792|8793.3|8790.5|8794.8|8792|8793.3|8790.5|20
1645183850000|2022-02-18 11:30:50|8793.8|8791|8793.3|8790.5|8793.8|8791|8793.3|8790.5|16
1645183860000|2022-02-18 11:31:00|8792.8|8790|8794.3|8791.5|8795.3|8792.5|8791.8|8789|32
1645183870000|2022-02-18 11:31:10|8793.8|8791|8796.3|8793.5|8797.3|8794.5|8793.8|8791|24
1645183880000|2022-02-18 11:31:20|8795.8|8793|8793.3|8790.5|8796.3|8793.5|8793.3|8790.5|17
1645183890000|2022-02-18 11:31:30|8792.3|8789.5|8792.3|8789.5|8792.8|8790|8791.8|8789|11
1645183900000|2022-02-18 11:31:40|8792.8|8790|8792.3|8789.5|8793.3|8790.5|8791.8|8789|23
1645183910000|2022-02-18 11:31:50|8793.2|8790.4|8790.3|8787.5|8794.3|8791.5|8788.3|8785.5|50
1645183920000|2022-02-18 11:32:00|8789.8|8787|8791.8|8789|8792.3|8789.5|8788.8|8786|15
1645183930000|2022-02-18 11:32:10|8791.3|8788.5|8791.3|8788.5|8791.8|8789|8789.8|8787|12
1645183940000|2022-02-18 11:32:20|8790.8|8788|8794.3|8791.5|8794.3|8791.5|8790.8|8788|8
1645183950000|2022-02-18 11:32:30|8794.2|8791.4|8794.8|8792|8795.3|8792.5|8793.3|8790.5|6
1645183960000|2022-02-18 11:32:40|8794.3|8791.5|8794.8|8792|8794.8|8792|8794.3|8791.5|1
1645183970000|2022-02-18 11:32:50|8794.3|8791.5|8793.8|8791|8794.8|8792|8793.3|8790.5|6
1645183980000|2022-02-18 11:33:00|8793.3|8790.5|8795.7|8792.9|8796.3|8793.5|8793.3|8790.5|16
1645183990000|2022-02-18 11:33:10|8796.2|8793.4|8795.3|8792.5|8796.2|8793.4|8795.3|8792.5|3
1645184000000|2022-02-18 11:33:20|8796.3|8793.5|8801.7|8798.9|8801.7|8798.9|8796.3|8793.5|93
1645184010000|2022-02-18 11:33:30|8802.2|8799.4|8799.2|8796.4|8802.7|8799.9|8798.3|8795.5|48
1645184020000|2022-02-18 11:33:40|8799.3|8796.5|8797.7|8794.9|8799.7|8796.9|8797.3|8794.5|29
1645184030000|2022-02-18 11:33:50|8797.3|8794.5|8801.7|8798.9|8801.7|8798.9|8797.3|8794.5|76
1645184040000|2022-02-18 11:34:00|8801.3|8798.5|8806.2|8803.4|8808.2|8805.4|8800.8|8798|207
1645184050000|2022-02-18 11:34:10|8807.2|8804.4|8804.7|8801.9|8807.2|8804.4|8804.3|8801.5|63
1645184060000|2022-02-18 11:34:20|8804.3|8801.5|8808.2|8805.4|8808.2|8805.4|8803.8|8801|39
1645184070000|2022-02-18 11:34:30|8807.3|8804.5|8806.7|8803.9|8808.2|8805.4|8804.7|8801.9|54
1645184080000|2022-02-18 11:34:40|8807.2|8804.4|8808.3|8805.5|8809.2|8806.4|8807.2|8804.4|48
1645184090000|2022-02-18 11:34:50|8809.2|8806.4|8809.2|8806.4|8809.2|8806.4|8807.3|8804.5|46
1645184100000|2022-02-18 11:35:00|8808.3|8805.5|8808.7|8805.9|8809.7|8806.9|8808.2|8805.4|29
1645184110000|2022-02-18 11:35:10|8810.2|8807.4|8807.7|8804.9|8811.2|8808.4|8807.7|8804.9|44
1645184120000|2022-02-18 11:35:20|8808.2|8805.4|8808.2|8805.4|8808.7|8805.9|8806.7|8803.9|16
1645184130000|2022-02-18 11:35:30|8807.7|8804.9|8810.7|8807.9|8811.2|8808.4|8804.2|8800.8|169
1645184140000|2022-02-18 11:35:40|8810.2|8807.4|8811.2|8808.4|8813.2|8810.4|8810.2|8807.4|41
1645184150000|2022-02-18 11:35:50|8810.7|8807.9|8809.2|8806.4|8811.8|8808.4|8808.7|8805.9|40
1645184160000|2022-02-18 11:36:00|8810.2|8807.4|8808.2|8805.4|8810.2|8807.4|8808.2|8805.4|20
1645184170000|2022-02-18 11:36:10|8809.2|8806.4|8808.7|8805.9|8810.7|8807.9|8808.2|8805.4|26
1645184180000|2022-02-18 11:36:20|8809.2|8806.4|8810.2|8807.4|8810.7|8807.9|8809.2|8806.4|13
1645184190000|2022-02-18 11:36:30|8811.2|8808.4|8812.7|8809.9|8813.2|8810.4|8811.2|8808.4|15
1645184200000|2022-02-18 11:36:40|8813.2|8810.4|8814.7|8811.9|8815.2|8812.4|8813.2|8810.4|47
1645184210000|2022-02-18 11:36:50|8815.2|8812.4|8811.7|8808.9|8815.7|8812.9|8810.8|8808|112
1645184220000|2022-02-18 11:37:00|8811.2|8808.4|8811.2|8808.4|8812.2|8809.4|8810.2|8807.4|33
1645184230000|2022-02-18 11:37:10|8813.2|8810.4|8813.7|8810.9|8814.7|8811.9|8811.2|8808.4|32
1645184240000|2022-02-18 11:37:20|8814.2|8811.4|8817.2|8814.4|8818.2|8815.4|8814.2|8811.4|94
1645184250000|2022-02-18 11:37:30|8817.7|8814.9|8817.2|8814.4|8818.2|8815.4|8816.2|8813.4|18
1645184260000|2022-02-18 11:37:40|8816.2|8813.4|8820.2|8817.4|8822.2|8819.4|8816.2|8813.4|104
1645184270000|2022-02-18 11:37:50|8820.7|8817.9|8820.2|8817.4|8822.2|8819.4|8820.2|8817.4|85
1645184280000|2022-02-18 11:38:00|8820.7|8817.9|8819.7|8816.9|8822.2|8819.4|8819.2|8816.4|85
1645184290000|2022-02-18 11:38:10|8819.2|8816.4|8819.2|8816.4|8819.2|8816.4|8817.7|8814.9|26
1645184300000|2022-02-18 11:38:20|8820.2|8817.4|8820.7|8817.9|8821.7|8818.9|8817.2|8814.4|52
1645184310000|2022-02-18 11:38:30|8821.2|8818.4|8822.7|8819.9|8823.2|8820.4|8821.2|8818.4|38
1645184320000|2022-02-18 11:38:40|8822.2|8819.4|8822.2|8819.4|8823.2|8820.4|8821.2|8818.4|55
1645184330000|2022-02-18 11:38:50|8821.7|8818.9|8823.2|8820.4|8823.2|8820.4|8820.2|8817.4|77
1645184340000|2022-02-18 11:39:00|8822.7|8819.9|8824.2|8821.4|8824.2|8821.4|8822.2|8819.4|49
1645184350000|2022-02-18 11:39:10|8826.2|8823.4|8823.2|8820.4|8828.2|8825.4|8822.2|8819.4|101
1645184360000|2022-02-18 11:39:20|8822.7|8819.9|8819.7|8816.9|8823.2|8820.4|8819.7|8816.9|53
1645184370000|2022-02-18 11:39:30|8819.2|8816.4|8821.7|8818.9|8822.7|8819.9|8819.2|8816.4|52
1645184380000|2022-02-18 11:39:40|8824.1|8821.3|8823.7|8820.9|8825.2|8822.4|8823.2|8820.4|60
1645184390000|2022-02-18 11:39:50|8823.2|8820.4|8824.2|8821.4|8825.2|8822.4|8821.7|8818.9|33
1645184400000|2022-02-18 11:40:00|8825.2|8822.4|8826.2|8823.4|8827.2|8824.4|8824.2|8821.4|41
1645184410000|2022-02-18 11:40:10|8826.7|8823.9|8828.2|8825.4|8829.2|8826.4|8826.2|8823.4|33
1645184420000|2022-02-18 11:40:20|8828.7|8825.9|8826.7|8823.9|8828.7|8825.9|8826.2|8823.4|64
1645184430000|2022-02-18 11:40:30|8826.2|8823.4|8828.2|8825.4|8828.7|8825.9|8826.2|8823.4|47
1645184440000|2022-02-18 11:40:40|8826.2|8823.4|8827.2|8824.4|8828.7|8825.9|8826.2|8823.4|29
1645184450000|2022-02-18 11:40:50|8826.7|8823.9|8827.2|8824.4|8827.2|8824.4|8826.2|8823.4|18
1645184460000|2022-02-18 11:41:00|8826.7|8823.9|8829.2|8826.4|8829.2|8826.4|8826.7|8823.9|39
1645184470000|2022-02-18 11:41:10|8828.2|8825.4|8835.7|8832.9|8836.7|8833.9|8827.2|8824.4|96
1645184480000|2022-02-18 11:41:20|8836.2|8833.4|8832.7|8829.9|8837.2|8834.4|8832.2|8829.4|73
1645184490000|2022-02-18 11:41:30|8832.2|8829.4|8831.2|8828.4|8833.2|8830.4|8831.2|8828.4|52
1645184500000|2022-02-18 11:41:40|8831.7|8828.9|8830.2|8827.4|8832.2|8829.4|8830.2|8827.4|58
1645184510000|2022-02-18 11:41:50|8829.2|8826.4|8828.2|8825.4|8829.7|8826.9|8827.2|8824.4|28
1645184520000|2022-02-18 11:42:00|8827.7|8824.9|8827.2|8824.4|8828.2|8825.4|8826.2|8823.4|18
1645184530000|2022-02-18 11:42:10|8827.7|8824.9|8825.2|8822.4|8828.2|8825.4|8825.2|8822.4|42
1645184540000|2022-02-18 11:42:20|8824.7|8821.9|8826.7|8823.9|8827.2|8824.4|8824.7|8821.9|41
1645184550000|2022-02-18 11:42:30|8826.2|8823.4|8827.2|8824.4|8828.2|8825.4|8825.2|8822.4|33
1645184560000|2022-02-18 11:42:40|8826.2|8823.4|8824.7|8821.9|8826.2|8823.4|8824.2|8821.4|17
1645184570000|2022-02-18 11:42:50|8825.2|8822.4|8826.2|8823.4|8826.2|8823.4|8824.7|8821.9|22
1645184580000|2022-02-18 11:43:00|8827.2|8824.4|8825.7|8822.9|8827.2|8824.4|8825.2|8822.4|19
1645184590000|2022-02-18 11:43:10|8826.2|8823.4|8825.7|8822.9|8827.7|8824.9|8825.7|8822.9|13
1645184600000|2022-02-18 11:43:20|8824.7|8821.9|8821.2|8818.4|8824.7|8821.9|8820.2|8817.4|50
1645184610000|2022-02-18 11:43:30|8822.2|8819.4|8822.2|8819.4|8822.7|8819.9|8821.7|8818.9|15
1645184620000|2022-02-18 11:43:40|8821.7|8818.9|8819.2|8816.4|8822.2|8819.4|8816.2|8813.4|108
1645184630000|2022-02-18 11:43:50|8818.7|8815.9|8820.2|8817.4|8820.2|8817.4|8818.2|8815.4|23
1645184640000|2022-02-18 11:44:00|8823.2|8820.4|8824.7|8821.9|8826.2|8823.4|8823.2|8820.4|39
1645184650000|2022-02-18 11:44:10|8824.2|8821.4|8824.2|8821.4|8825.7|8822.9|8823.2|8820.4|23
1645184660000|2022-02-18 11:44:20|8824.7|8821.9|8824.2|8821.4|8824.7|8821.9|8823.2|8820.4|29
1645184670000|2022-02-18 11:44:30|||||||||13
1645184680000|2022-02-18 11:44:40|8824.7|8821.9|8826.2|8823.4|8827.2|8824.4|8824.2|8821.4|28
1645184690000|2022-02-18 11:44:50|8826.7|8823.9|8826.2|8823.4|8827.7|8824.9|8825.7|8822.9|9
1645184700000|2022-02-18 11:45:00|8826.1|8823.3|8828.2|8825.4|8828.2|8825.4|8826.1|8823.3|17
1645184710000|2022-02-18 11:45:10|8828.7|8825.9|8825.7|8822.9|8829.1|8826.3|8825.7|8822.9|26
1645184720000|2022-02-18 11:45:20|8825.2|8822.4|8824.7|8821.9|8825.2|8822.4|8824.2|8821.4|12
1645184730000|2022-02-18 11:45:30|8824.2|8821.4|8825.2|8822.4|8825.7|8822.9|8824.2|8821.4|15
1645184740000|2022-02-18 11:45:40|8824.2|8821.4|8822.2|8819.4|8824.2|8821.4|8819.7|8816.9|50
1645184750000|2022-02-18 11:45:50|8821.2|8818.4|8821.2|8818.4|8822.2|8819.4|8821.2|8818.4|7
1645184760000|2022-02-18 11:46:00|8820.7|8817.9|8819.2|8816.4|8821.2|8818.4|8818.2|8815.4|23
1645184770000|2022-02-18 11:46:10|8818.7|8815.9|8818.7|8815.9|8818.7|8815.9|8817.2|8814.4|9
1645184780000|2022-02-18 11:46:20|8819.8|8815.8|8824.7|8821.9|8824.8|8821.9|8819.7|8815.8|22
1645184790000|2022-02-18 11:46:30|8825.2|8822.4|8823.7|8820.9|8826.6|8823.8|8823.2|8820.4|26
1645184800000|2022-02-18 11:46:40|8823.2|8820.4|8822.7|8819.9|8823.2|8820.4|8821.2|8818.4|6
1645184810000|2022-02-18 11:46:50|8822.6|8819.8|8824.2|8821.4|8824.6|8821.8|8821.6|8818.8|21
1645184820000|2022-02-18 11:47:00|8823.7|8820.9|8824.2|8821.4|8824.6|8821.8|8823.2|8820.4|8
1645184830000|2022-02-18 11:47:10|8824.1|8821.3|8823.6|8820.8|8824.1|8821.3|8822.1|8819.3|14
1645184840000|2022-02-18 11:47:20|8823.2|8820.4|8824.2|8821.4|8824.6|8821.8|8823.1|8820.3|6
1645184850000|2022-02-18 11:47:30|8823.6|8820.8|8825.7|8822.9|8826.2|8823.4|8823.1|8820.3|21
1645184860000|2022-02-18 11:47:40|8826.2|8823.4|8824.2|8821.4|8826.6|8823.8|8823.7|8820.9|14
1645184870000|2022-02-18 11:47:50|8825.1|8822.3|8823.2|8820.4|8825.1|8822.3|8823.2|8820.4|14
1645184880000|2022-02-18 11:48:00|8824.1|8821.3|8826.2|8823.4|8826.2|8823.4|8823.6|8820.8|10
1645184890000|2022-02-18 11:48:10|8824.2|8821.4|8822.2|8819.4|8824.2|8821.4|8820.7|8817.9|38
1645184900000|2022-02-18 11:48:20|8821.7|8818.9|8822.7|8819.9|8823.2|8820.4|8821.2|8818.4|12
1645184910000|2022-02-18 11:48:30|8823.1|8820.3|8817.7|8814.9|8823.2|8820.4|8817.2|8814.4|24
1645184920000|2022-02-18 11:48:40|8818.2|8815.4|8817.2|8814.4|8819.2|8816.4|8817.2|8814.4|21
1645184930000|2022-02-18 11:48:50|8816.7|8813.9|8818.7|8815.9|8818.7|8815.9|8815.7|8812.9|32
1645184940000|2022-02-18 11:49:00|8819.1|8816.3|8818.6|8815.8|8819.1|8816.3|8817.6|8814.8|9
1645184950000|2022-02-18 11:49:10|8819.1|8816.3|8820.7|8817.9|8822.7|8819.9|8818.1|8815.3|30
1645184960000|2022-02-18 11:49:20|8821.1|8818.3|8823.6|8820.8|8824.1|8821.3|8820.6|8817.8|25
1645184970000|2022-02-18 11:49:30|8823.1|8820.3|8825.1|8822.3|8825.1|8822.3|8823.1|8820.3|8
1645184980000|2022-02-18 11:49:40|8824.6|8821.8|8824.6|8821.8|8825.1|8822.3|8824.1|8821.3|5
1645184990000|2022-02-18 11:49:50|8824.1|8821.3|8826.6|8823.8|8826.6|8823.8|8823.6|8820.8|31
1645185000000|2022-02-18 11:50:00|8826.1|8823.3|8824.1|8821.3|8827.1|8824.3|8823.1|8820.3|52
1645185010000|2022-02-18 11:50:10|8823.1|8820.3|8825.6|8822.8|8825.6|8822.8|8823.1|8820.3|7
1645185020000|2022-02-18 11:50:20|8826.1|8823.3|8823.6|8820.8|8826.6|8823.8|8823.1|8820.3|13
1645185030000|2022-02-18 11:50:30|8823.1|8820.3|8824.6|8821.8|8825.1|8822.3|8821.6|8818.8|11
1645185040000|2022-02-18 11:50:40|8824.1|8821.3|8824.6|8821.8|8824.6|8821.8|8823.1|8820.3|8
1645185050000|2022-02-18 11:50:50|8825.1|8822.3|8825.1|8822.3|8826.1|8823.3|8824.1|8821.3|32
1645185060000|2022-02-18 11:51:00|8825.6|8822.8|8824.1|8821.3|8825.6|8822.8|8823.6|8820.8|16
1645185070000|2022-02-18 11:51:10|8824.6|8821.8|8824.6|8821.8|8824.6|8821.8|8824.1|8821.3|4
1645185080000|2022-02-18 11:51:20|8824.1|8821.3|8827.1|8824.3|8828.6|8825.8|8824.1|8821.3|34
1645185090000|2022-02-18 11:51:30|8827.6|8824.8|8827.1|8824.3|8827.6|8824.8|8827.1|8824.3|2
1645185100000|2022-02-18 11:51:40|8826.6|8823.8|8825.6|8822.8|8826.6|8823.8|8825.1|8822.3|18
1645185110000|2022-02-18 11:51:50|8825.1|8822.3|8827.6|8824.8|8827.6|8824.8|8824.1|8821.3|14
1645185120000|2022-02-18 11:52:00|8827.1|8824.3|8828.6|8825.8|8828.6|8825.8|8827.1|8824.3|21
1645185130000|2022-02-18 11:52:10|8829.1|8826.3|8831.6|8828.8|8832.1|8829.3|8829.1|8826.3|48
1645185140000|2022-02-18 11:52:20|8832.1|8829.3|8829.1|8826.3|8832.1|8829.3|8826.6|8823.8|30
1645185150000|2022-02-18 11:52:30|8828.6|8825.8|8834.1|8831.3|8836.1|8833.3|8828.6|8825.8|87
1645185160000|2022-02-18 11:52:40|8835.1|8832.3|8835.1|8832.3|8837.1|8834.3|8834.6|8831.8|38
1645185170000|2022-02-18 11:52:50|8834.6|8831.8|8833.1|8830.3|8835.1|8832.3|8832.1|8829.3|26
1645185180000|2022-02-18 11:53:00|8833.6|8830.8|8837.1|8834.3|8837.6|8834.8|8832.1|8829.3|50
1645185190000|2022-02-18 11:53:10|8837.6|8834.8|8836.1|8833.3|8838.1|8835.3|8836.1|8833.3|26
1645185200000|2022-02-18 11:53:20|8837.1|8834.3|8837.1|8834.3|8837.6|8834.8|8836.1|8833.3|41
1645185210000|2022-02-18 11:53:30|8838.1|8835.3|8838.1|8835.3|8838.1|8835.3|8837.1|8834.3|22
1645185220000|2022-02-18 11:53:40|8837.6|8834.8|8837.1|8834.3|8838.1|8835.3|8835.6|8832.8|31
1645185230000|2022-02-18 11:53:50|8838.1|8835.3|8837.6|8834.8|8840.1|8837.3|8837.6|8834.8|60
1645185240000|2022-02-18 11:54:00|8837.1|8834.3|8834.1|8831.3|8837.1|8834.3|8832.1|8829.3|51
1645185250000|2022-02-18 11:54:10|8833.6|8830.8|8835.6|8832.8|8836.1|8833.3|8833.6|8830.8|21
1645185260000|2022-02-18 11:54:20|8835.1|8832.3|8835.1|8832.3|8837.6|8834.8|8835.1|8832.3|17
1645185270000|2022-02-18 11:54:30|8834.1|8831.3|8838.1|8835.3|8838.6|8835.8|8834.1|8831.3|67
1645185280000|2022-02-18 11:54:40|8838.6|8835.8|8838.1|8835.3|8839.1|8836.3|8838.1|8835.3|13
1645185290000|2022-02-18 11:54:50|8839.1|8836.3|8835.6|8832.8|8839.1|8836.3|8835.6|8832.8|19
1645185300000|2022-02-18 11:55:00|8836.1|8833.3|8835.6|8832.8|8837.6|8834.8|8835.1|8832.3|33
1645185310000|2022-02-18 11:55:10|8835.1|8832.3|8836.1|8833.3|8836.6|8833.8|8834.6|8831.8|16
1645185320000|2022-02-18 11:55:20|8836.6|8833.8|8837.6|8834.8|8838.1|8835.3|8836.1|8833.3|16
1645185330000|2022-02-18 11:55:30|8838.1|8835.3|8841.1|8838.3|8843.1|8840.3|8837.1|8834.3|44
1645185340000|2022-02-18 11:55:40|8840.6|8837.8|8847.1|8844.3|8848.6|8845.3|8840.6|8837.8|381
1645185350000|2022-02-18 11:55:50|8846.6|8843.8|8841.6|8838.8|8848.1|8845.3|8841.1|8838.3|101
1645185360000|2022-02-18 11:56:00|8841.1|8838.3|8843.1|8840.3|8843.1|8840.3|8841.1|8838.3|34
1645185370000|2022-02-18 11:56:10|8844.1|8841.3|8849.1|8846.3|8851.1|8848.3|8844.1|8841.3|160
1645185380000|2022-02-18 11:56:20|8848.6|8845.8|8847.1|8844.3|8848.6|8845.8|8847.1|8844.3|23
1645185390000|2022-02-18 11:56:30|8848.1|8845.3|8845.1|8842.3|8848.1|8845.3|8844.1|8841.3|65
1645185400000|2022-02-18 11:56:40|8846.1|8843.3|8846.1|8843.3|8848.1|8845.3|8844.6|8841.8|53
1645185410000|2022-02-18 11:56:50|8845.6|8842.8|8850.1|8847.3|8850.1|8847.3|8844.1|8841.3|71
1645185420000|2022-02-18 11:57:00|8850.6|8847.8|8850.1|8847.3|8851.1|8848.3|8849.6|8846.8|31
1645185430000|2022-02-18 11:57:10|8851.1|8848.3|8849.1|8846.3|8852.1|8849.3|8849.1|8846.3|36
1645185440000|2022-02-18 11:57:20|8848.1|8845.3|8845.1|8842.3|8848.1|8845.3|8844.6|8841.8|66
1645185450000|2022-02-18 11:57:30|8844.6|8841.8|8844.1|8841.3|8845.6|8842.8|8842.6|8839.8|23
1645185460000|2022-02-18 11:57:40|8844.6|8841.8|8842.1|8839.3|8844.6|8841.8|8842.1|8839.3|16
1645185470000|2022-02-18 11:57:50|8842.6|8839.8|8842.1|8839.3|8845.1|8842.3|8842.1|8839.3|23
1645185480000|2022-02-18 11:58:00|8841.1|8838.3|8836.6|8833.8|8841.1|8838.3|8835.1|8832.3|185
1645185490000|2022-02-18 11:58:10|8836.1|8833.3|8834.1|8831.3|8837.1|8834.3|8834.1|8831.3|50
1645185500000|2022-02-18 11:58:20|8833.6|8830.8|8834.1|8831.3|8835.6|8832.8|8831.1|8828.3|61
1645185510000|2022-02-18 11:58:30|8833.6|8830.8|8835.1|8832.3|8835.1|8832.3|8833.6|8830.8|14
1645185520000|2022-02-18 11:58:40|8835.6|8832.8|8840.1|8837.3|8840.1|8837.3|8833.1|8830.3|49
1645185530000|2022-02-18 11:58:50|8840.6|8837.8|8838.6|8835.8|8841.1|8838.3|8838.6|8835.8|4
1645185540000|2022-02-18 11:59:00|8839.1|8836.3|8839.6|8836.8|8840.1|8837.3|8839.1|8836.3|10
1645185550000|2022-02-18 11:59:10|8839.1|8836.3|8841.6|8838.8|8841.6|8838.8|8839.1|8836.3|31
1645185560000|2022-02-18 11:59:20|8842.1|8839.3|8843.1|8840.3|8845.6|8842.8|8840.1|8837.3|58
1645185570000|2022-02-18 11:59:30|8843.6|8840.8|8845.6|8842.8|8847.6|8844.8|8843.1|8840.3|33
1645185580000|2022-02-18 11:59:40|8845.1|8842.3|8846.1|8843.3|8848.1|8845.3|8845.1|8842.3|19
1645185590000|2022-02-18 11:59:50|8845.6|8842.8|8846.1|8843.3|8846.6|8843.8|8845.6|8842.8|11
1645185600000|2022-02-18 12:00:00|8847.1|8844.3|8845.1|8842.3|8847.1|8844.3|8844.6|8841.8|63
1645185610000|2022-02-18 12:00:10|8845.6|8842.8|8844.1|8841.3|8845.6|8842.8|8844.1|8841.3|40
1645185620000|2022-02-18 12:00:20|8845.1|8842.3|8842.1|8839.3|8846.1|8843.3|8841.1|8838.3|102
1645185630000|2022-02-18 12:00:30|8841.6|8838.8|8842.1|8839.3|8842.1|8839.3|8841.1|8838.3|24
1645185640000|2022-02-18 12:00:40|8841.1|8838.3|8842.1|8839.3|8842.1|8839.3|8841.1|8838.3|10
1645185650000|2022-02-18 12:00:50|8841.6|8838.8|8842.1|8839.3|8842.6|8839.8|8841.1|8838.3|15
1645185660000|2022-02-18 12:01:00|8841.1|8838.3|8843.1|8840.3|8845.6|8842.8|8841.1|8838.3|53
1645185670000|2022-02-18 12:01:10|8842.1|8839.3|8841.1|8838.3|8842.6|8839.8|8841.1|8838.3|18
1645185680000|2022-02-18 12:01:20|8841.6|8838.8|8843.1|8840.3|8843.1|8840.3|8841.1|8838.3|21
1645185690000|2022-02-18 12:01:30|8844.1|8841.3|8849.1|8846.3|8850|8847.2|8844.1|8841.3|89
1645185700000|2022-02-18 12:01:40|8850.1|8847.3|8849.6|8846.8|8850.1|8847.3|8849.1|8846.3|29
1645185710000|2022-02-18 12:01:50|8850.1|8847.3|8846.1|8843.3|8850.1|8847.3|8845.1|8842.3|24
1645185720000|2022-02-18 12:02:00|8845.1|8842.3|8842.6|8839.8|8845.1|8842.3|8842.1|8839.3|27
1645185730000|2022-02-18 12:02:10|8842.1|8839.3|8841.6|8838.8|8842.1|8839.3|8840.1|8837.3|14
1645185740000|2022-02-18 12:02:20|8842.1|8839.3|8833.1|8830.3|8842.1|8839.3|8832.1|8829.3|44
1645185750000|2022-02-18 12:02:30|8834.1|8831.3|8835.1|8832.3|8835.1|8832.3|8833.1|8830.3|25
1645185760000|2022-02-18 12:02:40|8836.1|8833.3|8836.1|8833.3|8836.1|8833.3|8834.1|8831.3|31
1645185770000|2022-02-18 12:02:50|8835.1|8832.3|8829.1|8826.3|8835.1|8832.3|8828.6|8825.8|67
1645185780000|2022-02-18 12:03:00|8829.6|8826.8|8830.6|8827.8|8831.1|8828.3|8828.6|8825.8|28
1645185790000|2022-02-18 12:03:10|8831.1|8828.3|8830.1|8827.3|8831.1|8828.3|8829.6|8826.8|5
1645185800000|2022-02-18 12:03:20|8829.6|8826.8|8831.1|8828.3|8832.1|8829.3|8827.1|8824.3|60
1645185810000|2022-02-18 12:03:30|8832.1|8829.3|8832.1|8829.3|8832.1|8829.3|8831.1|8828.3|10
1645185820000|2022-02-18 12:03:40|8831.1|8828.3|8832.1|8829.3|8832.1|8829.3|8831.1|8828.3|15
1645185830000|2022-02-18 12:03:50|8832.6|8829.8|8832.6|8829.8|8833.1|8830.3|8832.1|8829.3|5
1645185840000|2022-02-18 12:04:00|8832.1|8829.3|8831.1|8828.3|8832.6|8829.8|8830.1|8827.3|17
1645185850000|2022-02-18 12:04:10|8832|8829.2|8829.1|8826.3|8832.1|8829.3|8829.1|8826.3|20
1645185860000|2022-02-18 12:04:20|8828.6|8825.8|8826.1|8823.3|8829.1|8826.3|8826.1|8823.3|61
1645185870000|2022-02-18 12:04:30|8825.1|8822.3|8828.6|8825.8|8829.1|8826.3|8824.1|8821.3|65
1645185880000|2022-02-18 12:04:40|8829.1|8826.3|8826.1|8823.3|8830.1|8827.3|8825.1|8822.3|54
1645185890000|2022-02-18 12:04:50|8825.6|8822.8|8828.1|8825.3|8829.1|8826.3|8825.6|8822.8|29
1645185900000|2022-02-18 12:05:00|8827.6|8824.8|8825.1|8822.3|8828.1|8825.3|8825.1|8822.3|31
1645185910000|2022-02-18 12:05:10|8826.1|8823.3|8826.1|8823.3|8830.1|8827.3|8825.1|8822.3|36
1645185920000|2022-02-18 12:05:20|8827.1|8824.3|8827.1|8824.3|8827.1|8824.3|8826.1|8823.3|18
1645185930000|2022-02-18 12:05:30|8826.1|8823.3|8827.1|8824.3|8827.6|8824.8|8825.1|8822.3|32
1645185940000|2022-02-18 12:05:40|8826.1|8823.3|8827.6|8824.8|8830.1|8827.3|8825.1|8822.3|51
1645185950000|2022-02-18 12:05:50|8828.1|8825.3|8828.1|8825.3|8829.1|8826.3|8827.1|8824.3|8
1645185960000|2022-02-18 12:06:00|8829.1|8826.3|8829.6|8826.8|8831.1|8828.3|8828.1|8825.3|40
1645185970000|2022-02-18 12:06:10|8829.1|8826.3|8828.1|8825.3|8830.1|8827.3|8828.1|8825.3|35
1645185980000|2022-02-18 12:06:20|8828.6|8825.8|8828.6|8825.8|8829.1|8826.3|8828.1|8825.3|5
1645185990000|2022-02-18 12:06:30|8829.1|8826.3|8832.1|8829.3|8832.1|8829.3|8828.6|8825.8|11
1645186000000|2022-02-18 12:06:40|8833.1|8830.3|8831.6|8828.8|8833.1|8830.3|8831.1|8828.3|83
1645186010000|2022-02-18 12:06:50|8832.1|8829.3|8829.6|8826.8|8832.1|8829.3|8829.1|8826.3|30
1645186020000|2022-02-18 12:07:00|8830.1|8827.3|8830.6|8827.8|8831.1|8828.3|8829.6|8826.8|7
1645186030000|2022-02-18 12:07:10|8830.1|8827.3|8826.1|8823.3|8830.1|8827.3|8824.6|8821.8|42
1645186040000|2022-02-18 12:07:20|8825.6|8822.8|8826.6|8823.8|8827.1|8824.3|8825.1|8822.3|12
1645186050000|2022-02-18 12:07:30|8826.1|8823.3|8825.6|8822.8|8827.1|8824.3|8824.6|8821.8|23
1645186060000|2022-02-18 12:07:40|8826.1|8823.3|8826.1|8823.3|8827.1|8824.3|8825.1|8822.3|34
1645186070000|2022-02-18 12:07:50|8825.6|8822.8|8827.1|8824.3|8827.6|8824.8|8825.6|8822.8|12
1645186080000|2022-02-18 12:08:00|8826.6|8823.8|8825.1|8822.3|8828.1|8825.3|8824.1|8821.3|40
1645186090000|2022-02-18 12:08:10|8824.6|8821.8|8826.1|8823.3|8827.1|8824.3|8824.6|8821.8|26
1645186100000|2022-02-18 12:08:20|8826.6|8823.8|8825.1|8822.3|8827.6|8824.8|8825.1|8822.3|24
1645186110000|2022-02-18 12:08:30|8826.1|8823.3|8826.6|8823.8|8828.5|8825.7|8826.1|8823.3|74
1645186120000|2022-02-18 12:08:40|8827.1|8824.3|8823.6|8820.8|8827.6|8824.8|8822.1|8819.3|53
1645186130000|2022-02-18 12:08:50|8823.1|8820.3|8823.6|8820.8|8824.6|8821.8|8822.6|8819.8|17
1645186140000|2022-02-18 12:09:00|8823.1|8820.3|8823.1|8820.3|8824.1|8821.3|8823.1|8820.3|14
1645186150000|2022-02-18 12:09:10|8823.6|8820.8|8823.1|8820.3|8824.1|8821.3|8823.1|8820.3|7
1645186160000|2022-02-18 12:09:20|8823.6|8820.8|8824.1|8821.3|8825.1|8822.3|8823.6|8820.8|16
1645186170000|2022-02-18 12:09:30|8824.6|8821.8|8823.1|8820.3|8825.1|8822.3|8822.6|8819.8|38
1645186180000|2022-02-18 12:09:40|8823.6|8820.8|8824.1|8821.3|8824.1|8821.3|8823.1|8820.3|7
1645186190000|2022-02-18 12:09:50|8823.6|8820.8|8823.6|8820.8|8824.1|8821.3|8822.6|8819.8|24
1645186200000|2022-02-18 12:10:00|8824.1|8821.3|8822.6|8819.8|8824.1|8821.3|8822.1|8819.3|9
1645186210000|2022-02-18 12:10:10|8822.1|8819.3|8822.1|8819.3|8822.6|8819.8|8820.1|8817.3|18
1645186220000|2022-02-18 12:10:20|8821.6|8818.8|8821.1|8818.3|8822.1|8819.3|8821.1|8818.3|9
1645186230000|2022-02-18 12:10:30|8820.1|8817.3|8824.6|8821.8|8825.1|8822.3|8820.1|8817.3|27
1645186240000|2022-02-18 12:10:40|8824.1|8821.3|8825.6|8822.8|8825.6|8822.8|8823.6|8820.8|16
1645186250000|2022-02-18 12:10:50|8825.1|8822.3|8826.1|8823.3|8826.6|8823.8|8824.1|8821.3|41
1645186260000|2022-02-18 12:11:00|8825.6|8822.8|8824.6|8821.8|8826.1|8823.3|8824.1|8821.3|8
1645186270000|2022-02-18 12:11:10|8825.1|8822.3|8826.6|8823.8|8827.1|8824.3|8825.1|8822.3|3
1645186280000|2022-02-18 12:11:20|8827.1|8824.3|8827.1|8824.3|8827.6|8824.8|8827.1|8824.3|6
1645186290000|2022-02-18 12:11:30|8826.6|8823.8|8823.1|8820.3|8826.6|8823.8|8823.1|8820.3|27
1645186300000|2022-02-18 12:11:40|8823.6|8820.8|8824.6|8821.8|8825.1|8822.3|8823.1|8820.3|23
1645186310000|2022-02-18 12:11:50|8824.1|8821.3|8825.1|8822.3|8825.1|8822.3|8824.1|8821.3|3
1645186320000|2022-02-18 12:12:00|8826.1|8823.3|8826.1|8823.3|8827.1|8824.3|8825.6|8822.8|31
1645186330000|2022-02-18 12:12:10|8825.1|8822.3|8821.1|8818.3|8825.1|8822.3|8818.6|8815.8|102
1645186340000|2022-02-18 12:12:20|8822.1|8819.3|8824.1|8821.3|8824.1|8821.3|8822.1|8819.3|16
1645186350000|2022-02-18 12:12:30|8822.6|8819.8|8823.6|8820.8|8824.1|8821.3|8822.6|8819.8|26
1645186360000|2022-02-18 12:12:40|8823.1|8820.3|8824.1|8821.3|8825.1|8822.3|8823.1|8820.3|22
1645186370000|2022-02-18 12:12:50|8825.1|8822.3|8823.1|8820.3|8825.1|8822.3|8822.6|8819.8|16
1645186380000|2022-02-18 12:13:00|8822.6|8819.8|8824.1|8821.3|8824.6|8821.8|8822.1|8819.3|12
1645186390000|2022-02-18 12:13:10|8824.6|8821.8|8820.1|8817.3|8825.6|8822.8|8820.1|8817.3|87
1645186400000|2022-02-18 12:13:20|8820.6|8817.8|8822.1|8819.3|8822.1|8819.3|8820.6|8817.8|5
1645186410000|2022-02-18 12:13:30|8819.1|8816.3|8819.1|8816.3|8820.1|8817.3|8817.1|8814.3|182
1645186420000|2022-02-18 12:13:40|8818.1|8815.3|8817.1|8814.3|8818.6|8815.8|8817.1|8814.3|30
1645186430000|2022-02-18 12:13:50|8816.6|8813.8|8817.1|8814.3|8817.1|8814.3|8815.1|8812.3|62
1645186440000|2022-02-18 12:14:00|8816.6|8813.8|8823.6|8820.8|8823.6|8820.8|8816.1|8813.3|65
1645186450000|2022-02-18 12:14:10|8822.1|8819.3|8822.1|8819.3|8823.1|8820.3|8820.1|8817.3|54
1645186460000|2022-02-18 12:14:20|8823.1|8820.3|8818.6|8815.8|8824.1|8821.3|8818.6|8815.8|68
1645186470000|2022-02-18 12:14:30|8819.1|8816.3|8819.1|8816.3|8819.1|8816.3|8818.1|8815.3|3
1645186480000|2022-02-18 12:14:40|8818.6|8815.8|8820.1|8817.3|8820.1|8817.3|8818.1|8815.3|14
1645186490000|2022-02-18 12:14:50|8819.6|8816.8|8819.6|8816.8|8820.1|8817.3|8819.1|8816.3|9
1645186500000|2022-02-18 12:15:00|8820.1|8817.3|8817.6|8814.8|8820.6|8817.8|8817.1|8814.3|22
1645186510000|2022-02-18 12:15:10|8816.6|8813.8|8815.1|8812.3|8816.6|8813.8|8814.1|8811.3|86
1645186520000|2022-02-18 12:15:20|8814.1|8811.3|8814.1|8811.3|8814.1|8811.3|8814.1|8811.3|9
1645186530000|2022-02-18 12:15:30|8814.6|8811.8|8818.1|8815.3|8818.1|8815.3|8812.1|8809.3|76
1645186540000|2022-02-18 12:15:40|8818.6|8815.8|8819.6|8816.8|8820.1|8817.3|8818.1|8815.3|22
1645186550000|2022-02-18 12:15:50|8818.6|8815.8|8819.6|8816.8|8820.1|8817.3|8818.1|8815.3|28
1645186560000|2022-02-18 12:16:00|8820.1|8817.3|8820.1|8817.3|8820.6|8817.8|8819.6|8816.8|6
1645186570000|2022-02-18 12:16:10|8820.6|8817.8|8819.6|8816.8|8820.6|8817.8|8819.1|8816.3|26
1645186580000|2022-02-18 12:16:20|8820.1|8817.3|8820.1|8817.3|8821.1|8818.3|8820.1|8817.3|9
1645186590000|2022-02-18 12:16:30|||||||||3
1645186600000|2022-02-18 12:16:40|8820.6|8817.8|8820.1|8817.3|8821.1|8818.3|8820.1|8817.3|3
1645186610000|2022-02-18 12:16:50|8819.6|8816.8|8819.1|8816.3|8820.1|8817.3|8817.1|8814.3|35
1645186620000|2022-02-18 12:17:00|8818.6|8815.8|8817.6|8814.8|8818.6|8815.8|8817.1|8814.3|12
1645186630000|2022-02-18 12:17:10|8818.1|8815.3|8818.1|8815.3|8819.1|8816.3|8817.1|8814.3|20
1645186640000|2022-02-18 12:17:20|8817.1|8814.3|8817.6|8814.8|8818.1|8815.3|8817.1|8814.3|4
1645186650000|2022-02-18 12:17:30|8818.1|8815.3|8820.1|8817.3|8820.1|8817.3|8818.1|8815.3|18
1645186660000|2022-02-18 12:17:40|8819.6|8816.8|8818.1|8815.3|8820.1|8817.3|8818.1|8815.3|9
1645186670000|2022-02-18 12:17:50|8818.6|8815.8|8819.1|8816.3|8819.1|8816.3|8817.1|8814.3|11
1645186680000|2022-02-18 12:18:00|8818.1|8815.3|8820.1|8817.3|8820.1|8817.3|8816.1|8813.3|26
1645186690000|2022-02-18 12:18:10|8818.1|8815.3|8815.1|8812.3|8818.6|8815.8|8814.1|8811.3|55
1645186700000|2022-02-18 12:18:20|8814.1|8811.3|8815.1|8812.3|8815.1|8812.3|8813.1|8810.3|21
1645186710000|2022-02-18 12:18:30|8816.1|8813.3|8818.1|8815.3|8818.1|8815.3|8815.1|8812.3|31
1645186720000|2022-02-18 12:18:40|8817.6|8814.8|8817.1|8814.3|8818.1|8815.3|8816.6|8813.8|39
1645186730000|2022-02-18 12:18:50|8816.6|8813.8|8817.1|8814.3|8817.1|8814.3|8816.6|8813.8|4
1645186740000|2022-02-18 12:19:00|8816.6|8813.8|8819.1|8816.3|8819.1|8816.3|8816.6|8813.8|25
1645186750000|2022-02-18 12:19:10|8818.6|8815.8|8819.1|8816.3|8819.1|8816.3|8818.1|8815.3|13
1645186760000|2022-02-18 12:19:20|8818.6|8815.8|8819.1|8816.3|8821.1|8818.3|8818.6|8815.8|29
1645186770000|2022-02-18 12:19:30|8819.6|8816.8|8820.1|8817.3|8821.1|8818.3|8819.1|8816.3|13
1645186780000|2022-02-18 12:19:40|8821.1|8818.3|8827.6|8824.8|8830.6|8827.8|8821.1|8818.3|94
1645186790000|2022-02-18 12:19:50|8828.1|8825.3|8827.6|8824.8|8828.5|8825.7|8827.1|8824.3|27
1645186800000|2022-02-18 12:20:00|8827.1|8824.3|8829.1|8826.3|8829.1|8826.3|8826.1|8823.3|72
1645186810000|2022-02-18 12:20:10|8828.6|8825.8|8827.1|8824.3|8829.6|8826.8|8827.1|8824.3|31
1645186820000|2022-02-18 12:20:20|8825.1|8822.3|8824.1|8821.3|8825.6|8822.8|8821.6|8818.8|107
1645186830000|2022-02-18 12:20:30|8823.6|8820.8|8822.1|8819.3|8824.1|8821.3|8821.1|8818.3|28
1645186840000|2022-02-18 12:20:40|8822.6|8819.8|8823.6|8820.8|8823.6|8820.8|8821.1|8818.3|11
1645186850000|2022-02-18 12:20:50|8824.1|8821.3|8826.6|8823.8|8827.1|8824.3|8823.6|8820.8|29
1645186860000|2022-02-18 12:21:00|8827.1|8824.3|8824.6|8821.8|8827.1|8824.3|8824.1|8821.3|36
1645186870000|2022-02-18 12:21:10|8825|8822.2|8822.6|8819.8|8827.1|8824.3|8822.6|8819.8|77
1645186880000|2022-02-18 12:21:20|8823.1|8820.3|8823.1|8820.3|8823.1|8820.3|8822.6|8819.8|3
1645186890000|2022-02-18 12:21:30|8822.6|8819.8|8818.1|8815.3|8823.1|8820.3|8817.1|8814.3|62
1645186900000|2022-02-18 12:21:40|8818.6|8815.8|8819.1|8816.3|8819.1|8816.3|8818.1|8815.3|20
1645186910000|2022-02-18 12:21:50|8820.1|8817.3|8822.6|8819.8|8822.6|8819.8|8819.1|8816.3|12
1645186920000|2022-02-18 12:22:00|8825.1|8822.3|8829.1|8826.3|8829.1|8826.3|8825.1|8822.3|46
1645186930000|2022-02-18 12:22:10|8828.1|8825.3|8829.1|8826.3|8831|8828.2|8828.1|8825.3|23
1645186940000|2022-02-18 12:22:20|8829.6|8826.8|8830.1|8827.3|8832.6|8829.8|8829.6|8826.8|84
1645186950000|2022-02-18 12:22:30|8830.6|8827.8|8825.6|8822.8|8830.6|8827.8|8825.1|8822.3|34
1645186960000|2022-02-18 12:22:40|8825.1|8822.3|8828.6|8825.8|8829|8826.2|8825.1|8822.3|10
1645186970000|2022-02-18 12:22:50|8829.1|8826.3|8826.1|8823.3|8829.1|8826.3|8826.1|8823.3|22
1645186980000|2022-02-18 12:23:00|8826.6|8823.8|8826.1|8823.3|8826.6|8823.8|8826.1|8823.3|9
1645186990000|2022-02-18 12:23:10|8825.6|8822.8|8824.6|8821.8|8826.6|8823.8|8824.1|8821.3|15
1645187000000|2022-02-18 12:23:20|8825.6|8822.8|8828.6|8825.8|8828.6|8825.8|8824.6|8821.8|60
1645187010000|2022-02-18 12:23:30|8828.1|8825.3|8827.6|8824.8|8828.6|8825.8|8827.5|8824.7|5
1645187020000|2022-02-18 12:23:40|8828.1|8825.3|8827.6|8824.8|8828.1|8825.3|8826.1|8823.3|16
1645187030000|2022-02-18 12:23:50|8828|8825.2|8832|8829.2|8832|8829.2|8828|8825.2|56
1645187040000|2022-02-18 12:24:00|8831.5|8828.7|8831.6|8828.8|8832|8829.2|8831.5|8828.7|9
1645187050000|2022-02-18 12:24:10|8831.5|8828.7|8831|8828.2|8831.5|8828.7|8829.6|8826.8|5
1645187060000|2022-02-18 12:24:20|8830.6|8827.8|8830.6|8827.8|8831|8828.2|8830|8827.2|10
1645187070000|2022-02-18 12:24:30|8831|8828.2|8834|8831.2|8835|8832.2|8829|8826.2|122
1645187080000|2022-02-18 12:24:40|8833.6|8830.8|8833|8830.2|8835|8832.2|8832|8829.2|28
1645187090000|2022-02-18 12:24:50|8833.5|8830.7|8833.5|8830.7|8835.5|8832.7|8833|8830.2|77
1645187100000|2022-02-18 12:25:00|8834|8831.2|8833.6|8830.8|8834|8831.2|8832.5|8829.7|24
1645187110000|2022-02-18 12:25:10|8833.5|8830.7|8830|8827.2|8833.7|8830.7|8829.6|8826.8|55
1645187120000|2022-02-18 12:25:20|8829.5|8826.7|8832|8829.2|8832.5|8829.7|8829|8826.2|25
1645187130000|2022-02-18 12:25:30|8831.1|8828.3|8831|8828.2|8831.1|8828.3|8831|8828.2|16
1645187140000|2022-02-18 12:25:40|8831.5|8828.7|8831|8828.2|8832.5|8829.7|8830|8827.2|24
1645187150000|2022-02-18 12:25:50|8832|8829.2|8832|8829.2|8834|8831.2|8830|8827.2|83
1645187160000|2022-02-18 12:26:00|8831|8828.2|8832.5|8829.7|8832.5|8829.7|8831|8828.2|20
1645187170000|2022-02-18 12:26:10|8833|8830.2|8834|8831.2|8834|8831.2|8833|8830.2|6
1645187180000|2022-02-18 12:26:20|8834.5|8831.7|8834.5|8831.7|8835|8832.2|8834.1|8831.3|44
1645187190000|2022-02-18 12:26:30|8834|8831.2|8835.5|8832.7|8837|8834.2|8834|8831.2|32
1645187200000|2022-02-18 12:26:40|8835|8832.2|8835.5|8832.7|8836|8833.2|8832|8829.2|49
1645187210000|2022-02-18 12:26:50|8834.5|8831.7|8835|8832.2|8835.5|8832.7|8834|8831.2|21
1645187220000|2022-02-18 12:27:00|8834.5|8831.7|8834|8831.2|8835|8832.2|8834|8831.2|10
1645187230000|2022-02-18 12:27:10|8833|8830.2|8834|8831.2|8834.5|8831.7|8833|8830.2|13
1645187240000|2022-02-18 12:27:20|8833.5|8830.7|8835|8832.2|8835|8832.2|8833|8830.2|6
1645187250000|2022-02-18 12:27:30|8834.5|8831.7|8836.5|8833.7|8836.5|8833.7|8832.5|8829.7|15
1645187260000|2022-02-18 12:27:40|8837|8834.2|8842|8839.2|8848|8845.2|8836|8833.2|176
1645187270000|2022-02-18 12:27:50|8842.5|8839.7|8841.5|8838.7|8843|8840.2|8841|8838.2|54
1645187280000|2022-02-18 12:28:00|8842|8839.2|8843|8840.2|8844|8841.2|8841|8838.2|38
1645187290000|2022-02-18 12:28:10|8842.5|8839.7|8842|8839.2|8844|8841.2|8840.5|8837.7|55
1645187300000|2022-02-18 12:28:20|8841.5|8838.7|8842|8839.2|8842.5|8839.7|8841|8838.2|18
1645187310000|2022-02-18 12:28:30|8841|8838.2|8842.5|8839.7|8844|8841.2|8841|8838.2|45
1645187320000|2022-02-18 12:28:40|8843|8840.2|8841|8838.2|8843|8840.2|8841|8838.2|20
1645187330000|2022-02-18 12:28:50|||||||||2
1645187340000|2022-02-18 12:29:00|8840.5|8837.7|8839.5|8836.7|8840.5|8837.7|8838|8835.2|36
1645187350000|2022-02-18 12:29:10|8839|8836.2|8839|8836.2|8840.5|8837.7|8839|8836.2|9
1645187360000|2022-02-18 12:29:20|8838|8835.2|8839.5|8836.7|8840|8837.2|8838|8835.2|12
1645187370000|2022-02-18 12:29:30|8839|8836.2|8837|8834.2|8839.5|8836.7|8837|8834.2|20
1645187380000|2022-02-18 12:29:40|8836|8833.2|8846|8843.2|8847|8844.2|8836|8833.2|55
1645187390000|2022-02-18 12:29:50|8845.5|8842.7|8841.5|8838.7|8847|8844.2|8840|8837.2|69
1645187400000|2022-02-18 12:30:00|8842|8839.2|8842|8839.2|8842|8839.2|8839|8836.2|53
1645187410000|2022-02-18 12:30:10|8841.5|8838.7|8842.5|8839.7|8843|8840.2|8841.5|8838.7|7
1645187420000|2022-02-18 12:30:20|8842|8839.2|8845.5|8842.7|8845.5|8842.7|8842|8839.2|107
1645187430000|2022-02-18 12:30:30|8845|8842.2|8845.5|8842.7|8847|8844.2|8844.5|8841.7|18
1645187440000|2022-02-18 12:30:40|8846|8843.2|8848|8845.2|8848|8845.2|8845|8842.2|28
1645187450000|2022-02-18 12:30:50|8847.5|8844.7|8850|8847.2|8850|8847.2|8847|8844.2|85
1645187460000|2022-02-18 12:31:00|8849|8846.2|8849|8846.2|8851|8848.2|8848|8845.2|54
1645187470000|2022-02-18 12:31:10|8849.5|8846.7|8855|8852.2|8856|8853.2|8849.5|8846.7|126
1645187480000|2022-02-18 12:31:20|8856|8853.2|8856|8853.2|8857|8854.2|8855|8852.2|145
1645187490000|2022-02-18 12:31:30|8855|8852.2|8854.4|8851.6|8857.5|8854.7|8853.5|8850.7|105
1645187500000|2022-02-18 12:31:40|8853.9|8851.1|8855|8852.2|8856.4|8853.6|8851.9|8849.1|48
1645187510000|2022-02-18 12:31:50|8854.9|8852.1|8856.9|8854.1|8856.9|8854.1|8854.9|8852.1|58
1645187520000|2022-02-18 12:32:00|8857.4|8854.6|8857.9|8855.1|8857.9|8855.1|8856.9|8854.1|70
1645187530000|2022-02-18 12:32:10|8858.9|8856.1|8858.9|8856.1|8858.9|8856.1|8857|8854.2|30
1645187540000|2022-02-18 12:32:20|8858|8855.2|8856|8853.2|8858|8855.2|8854|8851.2|57
1645187550000|2022-02-18 12:32:30|8856.5|8853.7|8859|8856.2|8859|8856.2|8856|8853.2|19
1645187560000|2022-02-18 12:32:40|8858.5|8855.7|8861|8858.2|8862|8859.2|8858.5|8855.7|58
1645187570000|2022-02-18 12:32:50|8860|8857.2|8862.4|8859.6|8863.9|8861.1|8860|8857.2|85
1645187580000|2022-02-18 12:33:00|8862.5|8859.7|8862.5|8859.7|8863.9|8861.1|8859|8856.2|94
1645187590000|2022-02-18 12:33:10|8862|8859.2|8861.5|8858.7|8862.9|8860.1|8860|8857.2|40
1645187600000|2022-02-18 12:33:20|8861|8858.2|8860|8857.2|8861|8858.2|8856.5|8853.7|41
1645187610000|2022-02-18 12:33:30|8859.5|8856.7|8861|8858.2|8861|8858.2|8858.9|8856.1|13
1645187620000|2022-02-18 12:33:40|8860.5|8857.7|8861.9|8859.1|8862|8859.2|8860.5|8857.7|7
1645187630000|2022-02-18 12:33:50|8861.5|8858.7|8862|8859.2|8862|8859.2|8860|8857.2|24
1645187640000|2022-02-18 12:34:00|8861.9|8859.1|8860|8857.2|8862|8859.2|8859|8856.2|68
1645187650000|2022-02-18 12:34:10|8859.5|8856.7|8859.4|8856.6|8860.5|8857.7|8859|8856.2|15
1645187660000|2022-02-18 12:34:20|8859|8856.2|8857.4|8854.6|8860.9|8858.1|8856.4|8853.6|23
1645187670000|2022-02-18 12:34:30|8857|8854.2|8854|8851.2|8857|8854.2|8852|8849.2|51
1645187680000|2022-02-18 12:34:40|8853|8850.2|8854|8851.2|8855|8852.2|8853|8850.2|15
1645187690000|2022-02-18 12:34:50|8853|8850.2|8853|8850.2|8854|8851.2|8852.5|8849.7|36
1645187700000|2022-02-18 12:35:00|8853.5|8850.7|8852.5|8849.7|8854.9|8852.1|8851.5|8848.7|69
1645187710000|2022-02-18 12:35:10|8852|8849.2|8852|8849.2|8853|8850.2|8852|8849.2|15
1645187720000|2022-02-18 12:35:20|8853|8850.2|8852|8849.2|8853|8850.2|8852|8849.2|12
1645187730000|2022-02-18 12:35:30|8851.5|8848.7|8851|8848.2|8852|8849.2|8851|8848.2|28
1645187740000|2022-02-18 12:35:40|8849|8846.2|8856|8853.2|8856|8853.2|8849|8846.2|113
1645187750000|2022-02-18 12:35:50|8855.5|8852.7|8855.9|8853.1|8857|8854.2|8855.5|8852.7|12
1645187760000|2022-02-18 12:36:00|8856.9|8854.1|8854.5|8851.7|8857.9|8855.1|8854|8851.2|53
1645187770000|2022-02-18 12:36:10|8854|8851.2|8853.9|8851.1|8854.9|8852.1|8852.9|8850.1|22
1645187780000|2022-02-18 12:36:20|8854.5|8851.7|8852.9|8850.1|8854.9|8852.1|8852.4|8849.6|26
1645187790000|2022-02-18 12:36:30|8852|8849.2|8851.9|8849.1|8852.9|8850.1|8851|8848.2|21
1645187800000|2022-02-18 12:36:40|8851.5|8848.7|8849.9|8847.1|8851.5|8848.7|8849.5|8846.7|33
1645187810000|2022-02-18 12:36:50|8850|8847.2|8850.9|8848.1|8851.4|8848.6|8850|8847.2|15
1645187820000|2022-02-18 12:37:00|8850.4|8847.6|8850|8847.2|8851.4|8848.6|8849|8846.2|34
1645187830000|2022-02-18 12:37:10|8849.9|8847.1|8847|8844.2|8850.4|8847.6|8847|8844.2|63
1645187840000|2022-02-18 12:37:20|8847.5|8844.7|8847|8844.2|8850|8847.2|8847|8844.2|33
1645187850000|2022-02-18 12:37:30|8846.5|8843.7|8845|8842.2|8848|8845.2|8845|8842.2|26
1645187860000|2022-02-18 12:37:40|8845.5|8842.7|8846|8843.2|8847|8844.2|8844|8841.2|51
1645187870000|2022-02-18 12:37:50|8845|8842.2|8845|8842.2|8846|8843.2|8844|8841.2|48
1645187880000|2022-02-18 12:38:00|8844.5|8841.7|8845|8842.2|8845.5|8842.7|8844.5|8841.7|13
1645187890000|2022-02-18 12:38:10|8844|8841.2|8844|8841.2|8847|8844.2|8844|8841.2|183
1645187900000|2022-02-18 12:38:20|8843.5|8840.7|8838|8835.2|8844|8841.2|8837|8834.2|125
1645187910000|2022-02-18 12:38:30|8839|8836.2|8839|8836.2|8840|8837.2|8837|8834.2|64
1645187920000|2022-02-18 12:38:40|8840|8837.2|8839.5|8836.7|8841|8838.2|8839|8836.2|19
1645187930000|2022-02-18 12:38:50|8839|8836.2|8842|8839.2|8843|8840.2|8837|8834.2|118
1645187940000|2022-02-18 12:39:00|8841.5|8838.7|8841|8838.2|8842|8839.2|8840|8837.2|32
1645187950000|2022-02-18 12:39:10|8842|8839.2|8838.5|8835.7|8842|8839.2|8837.5|8834.7|55
1645187960000|2022-02-18 12:39:20|8838|8835.2|8839|8836.2|8839|8836.2|8838|8835.2|2
1645187970000|2022-02-18 12:39:30|8838|8835.2|8837|8834.2|8838.5|8835.7|8836|8833.2|45
1645187980000|2022-02-18 12:39:40|8836.5|8833.7|8841|8838.2|8842|8839.2|8836|8833.2|37
1645187990000|2022-02-18 12:39:50|8842|8839.2|8841|8838.2|8842|8839.2|8841|8838.2|14
1645188000000|2022-02-18 12:40:00|8842|8839.2|8840|8837.2|8842|8839.2|8839|8836.2|25
1645188010000|2022-02-18 12:40:10|8841|8838.2|8840|8837.2|8841|8838.2|8840|8837.2|7
1645188020000|2022-02-18 12:40:20|8840.5|8837.7|8841|8838.2|8841|8838.2|8839|8836.2|19
1645188030000|2022-02-18 12:40:30|8840|8837.2|8843|8840.2|8844|8841.2|8839.5|8836.7|32
1645188040000|2022-02-18 12:40:40|8843.5|8840.7|8840|8837.2|8844|8841.2|8840|8837.2|50
1645188050000|2022-02-18 12:40:50|8841|8838.2|8841.5|8838.7|8842|8839.2|8840|8837.2|14
1645188060000|2022-02-18 12:41:00|8841|8838.2|8841|8838.2|8841|8838.2|8840|8837.2|9
1645188070000|2022-02-18 12:41:10|8840.5|8837.7|8842.5|8839.7|8844|8841.2|8840|8837.2|31
1645188080000|2022-02-18 12:41:20|8843|8840.2|8843.5|8840.7|8843.5|8840.7|8842.5|8839.7|11
1645188090000|2022-02-18 12:41:30|8843|8840.2|8844|8841.2|8847|8844.2|8842.5|8839.7|93
1645188100000|2022-02-18 12:41:40|8843|8840.2|8841.5|8838.7|8843|8840.2|8839.5|8836.7|17
1645188110000|2022-02-18 12:41:50|8842|8839.2|8842|8839.2|8842.5|8839.7|8841.5|8838.7|7
1645188120000|2022-02-18 12:42:00|8841|8838.2|8841|8838.2|8843|8840.2|8841|8838.2|36
1645188130000|2022-02-18 12:42:10|8841.5|8838.7|8841|8838.2|8842|8839.2|8840|8837.2|17
1645188140000|2022-02-18 12:42:20|8841.9|8839.1|8843|8840.2|8843|8840.2|8841.9|8839.1|11
1645188150000|2022-02-18 12:42:30|8842|8839.2|8841.5|8838.7|8842|8839.2|8840.5|8837.7|7
1645188160000|2022-02-18 12:42:40|8842|8839.2|8840|8837.2|8842|8839.2|8840|8837.2|4
1645188170000|2022-02-18 12:42:50|8839|8836.2|8840|8837.2|8840|8837.2|8839|8836.2|14
1645188180000|2022-02-18 12:43:00|8839.5|8836.7|8837|8834.2|8840|8837.2|8837|8834.2|85
1645188190000|2022-02-18 12:43:10|8837.5|8834.7|8830|8827.2|8837.5|8834.7|8829|8826.2|126
1645188200000|2022-02-18 12:43:20|8830.5|8827.7|8829|8826.2|8832|8829.2|8827.5|8824.7|76
1645188210000|2022-02-18 12:43:30|8830|8827.2|8831|8828.2|8832.4|8829.6|8828.5|8825.7|50
1645188220000|2022-02-18 12:43:40|8830.5|8827.7|8831|8828.2|8832|8829.2|8830|8827.2|30
1645188230000|2022-02-18 12:43:50|8831.5|8828.7|8832.5|8829.7|8833|8830.2|8830|8827.2|28
1645188240000|2022-02-18 12:44:00|8832|8829.2|8831|8828.2|8832|8829.2|8830.5|8827.7|51
1645188250000|2022-02-18 12:44:10|8830|8827.2|8831|8828.2|8831.5|8828.7|8830|8827.2|34
1645188260000|2022-02-18 12:44:20|8829|8826.2|8829|8826.2|8829|8826.2|8829|8826.2|42
1645188270000|2022-02-18 12:44:30|8828.5|8825.7|8825|8822.2|8829|8826.2|8824|8821.2|124
1645188280000|2022-02-18 12:44:40|8824.5|8821.7|8825|8822.2|8825|8822.2|8823|8820.2|53
1645188290000|2022-02-18 12:44:50|8824.5|8821.7|8827|8824.2|8828|8825.2|8824.5|8821.7|66
1645188300000|2022-02-18 12:45:00|8828|8825.2|8828.5|8825.7|8829|8826.2|8827|8824.2|42
1645188310000|2022-02-18 12:45:10|8828|8825.2|8829.5|8826.7|8829.5|8826.7|8828|8825.2|21
1645188320000|2022-02-18 12:45:20|8829|8826.2|8830|8827.2|8830|8827.2|8829|8826.2|11
1645188330000|2022-02-18 12:45:30|8829|8826.2|8829.5|8826.7|8830.5|8827.7|8829|8826.2|32
1645188340000|2022-02-18 12:45:40|8829|8826.2|8830|8827.2|8830.9|8828.1|8829|8826.2|20
1645188350000|2022-02-18 12:45:50|8831|8828.2|8830|8827.2|8831|8828.2|8830|8827.2|15
1645188360000|2022-02-18 12:46:00|8830.5|8827.7|8825|8822.2|8830.9|8828.1|8822|8819.2|309
1645188370000|2022-02-18 12:46:10|8826|8823.2|8823|8820.2|8826|8823.2|8823|8820.2|77
1645188380000|2022-02-18 12:46:20|8823.5|8820.7|8819|8816.2|8823.5|8820.7|8819|8816.2|198
1645188390000|2022-02-18 12:46:30|8818|8815.2|8819|8816.2|8820|8817.2|8818|8815.2|38
1645188400000|2022-02-18 12:46:40|8818.5|8815.7|8818|8815.2|8818.5|8815.7|8817.5|8814.7|11
1645188410000|2022-02-18 12:46:50|8817.5|8814.7|8820|8817.2|8820|8817.2|8817.5|8814.7|22
1645188420000|2022-02-18 12:47:00|8819.5|8816.7|8815|8812.2|8820|8817.2|8813|8810.2|214
1645188430000|2022-02-18 12:47:10|8815.5|8812.7|8816|8813.2|8817|8814.2|8815|8812.2|50
1645188440000|2022-02-18 12:47:20|8816.5|8813.7|8808|8805.2|8817|8814.2|8806|8803.2|430
1645188450000|2022-02-18 12:47:30|8807.5|8804.7|8800|8797.2|8807.5|8804.7|8799|8796.2|355
1645188460000|2022-02-18 12:47:40|8800.5|8797.7|8803|8800.2|8803.5|8800.7|8799|8796.2|83
1645188470000|2022-02-18 12:47:50|8803.5|8800.7|8801|8798.2|8804|8801.2|8800|8797.2|92
1645188480000|2022-02-18 12:48:00|8800.5|8797.7|8801|8798.2|8802|8799.2|8800|8797.2|72
1645188490000|2022-02-18 12:48:10|8802|8799.2|8801|8798.2|8805|8802.2|8800|8797.2|194
1645188500000|2022-02-18 12:48:20|8800.5|8797.7|8801|8798.2|8801.5|8798.7|8800|8797.2|16
1645188510000|2022-02-18 12:48:30|8800.5|8797.7|8802|8799.2|8803|8800.2|8800|8797.2|59
1645188520000|2022-02-18 12:48:40|8803|8800.2|8800|8797.2|8803|8800.2|8799|8796.2|61
1645188530000|2022-02-18 12:48:50|8800.5|8797.7|8798.5|8795.7|8801|8798.2|8797|8794.2|65
1645188540000|2022-02-18 12:49:00|8799|8796.2|8796.5|8793.7|8800|8797.2|8795|8792.2|79
1645188550000|2022-02-18 12:49:10|8796|8793.2|8797|8794.2|8798|8795.2|8795|8792.2|100
1645188560000|2022-02-18 12:49:20|8797.5|8794.7|8797|8794.2|8798|8795.2|8797|8794.2|11
1645188570000|2022-02-18 12:49:30|8795|8792.2|8794|8791.2|8796|8793.2|8794|8791.2|32
1645188580000|2022-02-18 12:49:40|8793.5|8790.7|8792|8789.2|8793.5|8790.7|8790|8787.2|86
1645188590000|2022-02-18 12:49:50|8792.5|8789.7|8797|8794.2|8797|8794.2|8791|8788.2|75
1645188600000|2022-02-18 12:50:00|8796|8793.2|8792|8789.2|8796|8793.2|8791.5|8788.7|43
1645188610000|2022-02-18 12:50:10|8791.5|8788.7|8793|8790.2|8793|8790.2|8788|8785.2|97
1645188620000|2022-02-18 12:50:20|8794|8791.2|8799|8796.2|8800|8797.2|8794|8791.2|56
1645188630000|2022-02-18 12:50:30|8799.5|8796.7|8801.5|8798.7|8802|8799.2|8799.5|8796.7|91
1645188640000|2022-02-18 12:50:40|8801|8798.2|8808|8805.2|8809|8806.2|8801|8798.2|154
1645188650000|2022-02-18 12:50:50|8808.5|8805.7|8809|8806.2|8810|8807.2|8808|8805.2|51
1645188660000|2022-02-18 12:51:00|8809.5|8806.7|8807.5|8804.7|8809.5|8806.7|8807|8804.2|59
1645188670000|2022-02-18 12:51:10|8807|8804.2|8808.5|8805.7|8809|8806.2|8806.5|8803.7|35
1645188680000|2022-02-18 12:51:20|8809|8806.2|8809|8806.2|8810|8807.2|8808|8805.2|12
1645188690000|2022-02-18 12:51:30|8808|8805.2|8807|8804.2|8808.5|8805.7|8807|8804.2|19
1645188700000|2022-02-18 12:51:40|8807.5|8804.7|8812|8809.2|8812|8809.2|8807.5|8804.7|48
1645188710000|2022-02-18 12:51:50|8813|8810.2|8811|8808.2|8813.5|8810.7|8811|8808.2|43
1645188720000|2022-02-18 12:52:00|8810|8807.2|8811|8808.2|8812|8809.2|8809.5|8806.7|34
1645188730000|2022-02-18 12:52:10|8810.5|8807.7|8809|8806.2|8810.5|8807.7|8808|8805.2|66
1645188740000|2022-02-18 12:52:20|8810|8807.2|8810|8807.2|8810.5|8807.7|8809|8806.2|11
1645188750000|2022-02-18 12:52:30|8809|8806.2|8809|8806.2|8812|8809.2|8808.5|8805.7|49
1645188760000|2022-02-18 12:52:40|8808|8805.2|8808|8805.2|8808.5|8805.7|8808|8805.2|8
1645188770000|2022-02-18 12:52:50|8808.5|8805.7|8809|8806.2|8809|8806.2|8808|8805.2|8
1645188780000|2022-02-18 12:53:00|8808|8805.2|8808.5|8805.7|8809|8806.2|8808|8805.2|23
1645188790000|2022-02-18 12:53:10|8808|8805.2|8809|8806.2|8809|8806.2|8807|8804.2|9
1645188800000|2022-02-18 12:53:20|8808|8805.2|8810|8807.2|8810|8807.2|8808|8805.2|15
1645188810000|2022-02-18 12:53:30|8809.5|8806.7|8809|8806.2|8809.5|8806.7|8809|8806.2|10
1645188820000|2022-02-18 12:53:40|8810|8807.2|8810.5|8807.7|8811|8808.2|8810|8807.2|7
1645188830000|2022-02-18 12:53:50|8811|8808.2|8810|8807.2|8811.5|8808.7|8810|8807.2|16
1645188840000|2022-02-18 12:54:00|8810.9|8808.1|8811.5|8808.7|8813|8810.2|8810.9|8808.1|17
1645188850000|2022-02-18 12:54:10|8811.9|8809.1|8811.5|8808.7|8812|8809.2|8811|8808.2|16
1645188860000|2022-02-18 12:54:20|8811.9|8809.1|8811.5|8808.7|8812|8809.2|8811|8808.2|7
1645188870000|2022-02-18 12:54:30|8813|8810.2|8811|8808.2|8813.5|8810.7|8811|8808.2|20
1645188880000|2022-02-18 12:54:40|8811.5|8808.7|8809.5|8806.7|8813.6|8810.7|8808|8805.2|90
1645188890000|2022-02-18 12:54:50|8810|8807.2|8810|8807.2|8811|8808.2|8810|8807.2|14
1645188900000|2022-02-18 12:55:00|8809.5|8806.7|8809|8806.2|8810.5|8807.7|8809|8806.2|10
1645188910000|2022-02-18 12:55:10|8809.5|8806.7|8810|8807.2|8810|8807.2|8809|8806.2|7
1645188920000|2022-02-18 12:55:20|8810.5|8807.7|8809.5|8806.7|8810.5|8807.7|8809.5|8806.7|16
1645188930000|2022-02-18 12:55:30|8810|8807.2|8809.5|8806.7|8810|8807.2|8809|8806.2|2
1645188940000|2022-02-18 12:55:40|8809|8806.2|8809.5|8806.7|8810|8807.2|8809|8806.2|4
1645188950000|2022-02-18 12:55:50|8810|8807.2|8810|8807.2|8810|8807.2|8809|8806.2|7
1645188960000|2022-02-18 12:56:00|8809.5|8806.7|8810|8807.2|8810|8807.2|8808.9|8806.1|17
1645188970000|2022-02-18 12:56:10|8809|8806.2|8809|8806.2|8809|8806.2|8808|8805.2|27
1645188980000|2022-02-18 12:56:20|8809.9|8807.1|8809|8806.2|8810|8807.2|8809|8806.2|10
1645188990000|2022-02-18 12:56:30|8810|8807.2|8809.5|8806.7|8810|8807.2|8809|8806.2|12
1645189000000|2022-02-18 12:56:40|8809.9|8807.1|8810|8807.2|8811|8808.2|8809.5|8806.7|21
1645189010000|2022-02-18 12:56:50|8810.5|8807.7|8810.5|8807.7|8811|8808.2|8810|8807.2|3
1645189020000|2022-02-18 12:57:00|8811|8808.2|8811|8808.2|8814|8811.2|8811|8808.2|28
1645189030000|2022-02-18 12:57:10|8811.5|8808.7|8811.5|8808.7|8813.5|8810.7|8811|8808.2|40
1645189040000|2022-02-18 12:57:20|8811.9|8809.1|8812|8809.2|8814|8811.2|8811.9|8809.1|21
1645189050000|2022-02-18 12:57:30|8812.9|8810.1|8813|8810.2|8813|8810.2|8812|8809.2|33
1645189060000|2022-02-18 12:57:40|8813.5|8810.7|8816|8813.2|8816.9|8814.1|8813|8810.2|44
1645189070000|2022-02-18 12:57:50|8816.9|8814.1|8817|8814.2|8817|8814.2|8815|8812.2|47
1645189080000|2022-02-18 12:58:00|8816|8813.2|8819|8816.2|8819.4|8816.6|8816|8813.2|291
1645189090000|2022-02-18 12:58:10|8819.9|8817.1|8820.9|8818.1|8822.9|8820.1|8818.5|8815.7|171
1645189100000|2022-02-18 12:58:20|8820.4|8817.6|8820.4|8817.6|8820.9|8818.1|8818.9|8816.1|39
1645189110000|2022-02-18 12:58:30|8820.9|8818.1|8820.9|8818.1|8821.4|8818.6|8820.4|8817.6|7
1645189120000|2022-02-18 12:58:40|8821.9|8819.1|8822.4|8819.6|8824.9|8822.1|8820.9|8818.1|78
1645189130000|2022-02-18 12:58:50|8822.9|8820.1|8822.9|8820.1|8823.9|8821.1|8822.9|8820.1|10
1645189140000|2022-02-18 12:59:00|8823.4|8820.6|8821.9|8819.1|8825.9|8823.1|8821.9|8819.1|40
1645189150000|2022-02-18 12:59:10|8822.4|8819.6|8815|8812.2|8822.9|8820.1|8812.4|8809.6|129
1645189160000|2022-02-18 12:59:20|8815.9|8813.1|8816.9|8814.1|8816.9|8814.1|8815|8812.2|20
1645189170000|2022-02-18 12:59:30|8816.5|8813.7|8817.9|8815.1|8818.9|8816.1|8815.9|8813.1|16
1645189180000|2022-02-18 12:59:40|8818.4|8815.6|8818.5|8815.7|8818.9|8816.1|8816.9|8814.1|35
1645189190000|2022-02-18 12:59:50|8818.9|8816.1|8817.5|8814.7|8819.9|8817.1|8817.5|8814.7|28
1645189200000|2022-02-18 13:00:00|8817.4|8814.6|8830.9|8828.1|8831.9|8829.1|8816.9|8814.1|170
1645189210000|2022-02-18 13:00:10|8830.4|8827.6|8828.4|8825.6|8830.9|8828.1|8826.9|8824.1|90
1645189220000|2022-02-18 13:00:20|8827.9|8825.1|8823.9|8821.1|8828.9|8826.1|8821.9|8819.1|70
1645189230000|2022-02-18 13:00:30|8824.9|8822.1|8824.4|8821.6|8827.9|8825.1|8822.9|8820.1|71
1645189240000|2022-02-18 13:00:40|8824.9|8822.1|8823.4|8820.6|8825.9|8823.1|8820.4|8817.6|48
1645189250000|2022-02-18 13:00:50|8823.9|8821.1|8832.4|8829.6|8832.9|8830.1|8823.9|8821.1|81
1645189260000|2022-02-18 13:01:00|8832.9|8830.1|8825.9|8823.1|8833.9|8831.1|8825.9|8823.1|40
1645189270000|2022-02-18 13:01:10|8825.5|8822.7|8826.9|8824.1|8827.9|8825.1|8824.9|8822.1|39
1645189280000|2022-02-18 13:01:20|8827.4|8824.6|8825.9|8823.1|8827.4|8824.6|8825.4|8822.6|14
1645189290000|2022-02-18 13:01:30|8826.9|8824.1|8824.9|8822.1|8827.9|8825.1|8824.9|8822.1|41
1645189300000|2022-02-18 13:01:40|8825.9|8823.1|8822.9|8820.1|8825.9|8823.1|8821.9|8819.1|33
1645189310000|2022-02-18 13:01:50|8822.4|8819.6|8825.9|8823.1|8825.9|8823.1|8822|8819.2|17
1645189320000|2022-02-18 13:02:00|8827.9|8825.1|8827.9|8825.1|8827.9|8825.1|8824.9|8822.1|59
1645189330000|2022-02-18 13:02:10|8828.4|8825.6|8824.9|8822.1|8828.9|8826.1|8823.9|8821.1|41
1645189340000|2022-02-18 13:02:20|8825.9|8823.1|8828.9|8826.1|8829.9|8827.1|8825.9|8823.1|22
1645189350000|2022-02-18 13:02:30|8828.4|8825.6|8828.4|8825.6|8829.9|8827.1|8827.9|8825.1|17
1645189360000|2022-02-18 13:02:40|8828.9|8826.1|8828.4|8825.6|8829.9|8827.1|8826.9|8824.1|41
1645189370000|2022-02-18 13:02:50|8828.9|8826.1|8830.9|8828.1|8830.9|8828.1|8828.9|8826.1|41
1645189380000|2022-02-18 13:03:00|8831.4|8828.6|8830.9|8828.1|8831.9|8829.1|8827.9|8825.1|27
1645189390000|2022-02-18 13:03:10|8829.9|8827.1|8832.9|8830.1|8832.9|8830.1|8829.9|8827.1|24
1645189400000|2022-02-18 13:03:20|8833.9|8831.1|8830.9|8828.1|8835.9|8833.1|8830.9|8828.1|117
1645189410000|2022-02-18 13:03:30|8831.4|8828.6|8834.9|8832.1|8834.9|8832.1|8830.9|8828.1|29
1645189420000|2022-02-18 13:03:40|8833.9|8831.1|8834.4|8831.6|8834.9|8832.1|8833.9|8831.1|12
1645189430000|2022-02-18 13:03:50|8834.9|8832.1|8836.9|8834.1|8836.9|8834.1|8834.9|8832.1|33
1645189440000|2022-02-18 13:04:00|8837.4|8834.6|8834.9|8832.1|8837.9|8835.1|8831.9|8829.1|135
1645189450000|2022-02-18 13:04:10|8833.9|8831.1|8834.9|8832.1|8834.9|8832.1|8832.9|8830.1|14
1645189460000|2022-02-18 13:04:20|8834.4|8831.6|8835.9|8833.1|8835.9|8833.1|8833.9|8831.1|19
1645189470000|2022-02-18 13:04:30|8834.9|8832.1|8834.9|8832.1|8835.9|8833.1|8832.4|8829.6|63
1645189480000|2022-02-18 13:04:40|8835.9|8833.1|8835.9|8833.1|8835.9|8833.1|8833.9|8831.1|37
1645189490000|2022-02-18 13:04:50|8835.4|8832.6|8839.9|8837.1|8839.9|8837.1|8835.4|8832.6|69
1645189500000|2022-02-18 13:05:00|8839.4|8836.6|8833.9|8831.1|8839.9|8837.1|8833.4|8830.6|71
1645189510000|2022-02-18 13:05:10|8834.9|8832.1|8835.9|8833.1|8836.9|8834.1|8834.4|8831.6|30
1645189520000|2022-02-18 13:05:20|8835.4|8832.6|8833.4|8830.6|8835.9|8833.1|8832.9|8830.1|41
1645189530000|2022-02-18 13:05:30|8833.9|8831.1|8833.9|8831.1|8834.9|8832.1|8832|8829.2|23
1645189540000|2022-02-18 13:05:40|8834.4|8831.6|8837.9|8835.1|8837.9|8835.1|8833.9|8831.1|23
1645189550000|2022-02-18 13:05:50|8837.4|8834.6|8832.9|8830.1|8837.4|8834.6|8832.9|8830.1|25
1645189560000|2022-02-18 13:06:00|8831.9|8829.1|8830.9|8828.1|8833.4|8830.6|8830.9|8828.1|58
1645189570000|2022-02-18 13:06:10|8831.4|8828.6|8826.9|8824.1|8834.9|8832.1|8826.4|8823.6|272
1645189580000|2022-02-18 13:06:20|8827.4|8824.6|8838.4|8835.6|8838.4|8835.6|8823.4|8820.6|367
1645189590000|2022-02-18 13:06:30|8838.9|8836.1|8846.4|8843.6|8847.4|8844.6|8837.4|8834.6|264
1645189600000|2022-02-18 13:06:40|8845.9|8843.1|8844.9|8842.1|8847.9|8845.1|8844.4|8841.6|76
1645189610000|2022-02-18 13:06:50|8845.9|8843.1|8841.9|8839.1|8845.9|8843.1|8841.9|8839.1|50
1645189620000|2022-02-18 13:07:00|8840.9|8838.1|8838.9|8836.1|8841.9|8839.1|8838.9|8836.1|77
1645189630000|2022-02-18 13:07:10|8839.4|8836.6|8838.9|8836.1|8840.9|8838.1|8837|8834.2|62
1645189640000|2022-02-18 13:07:20|8837.9|8835.1|8836.9|8834.1|8837.9|8835.1|8836.9|8834.1|24
1645189650000|2022-02-18 13:07:30|8837.9|8835.1|8838.9|8836.1|8839.4|8836.6|8837.9|8835.1|47
1645189660000|2022-02-18 13:07:40|8837.9|8835.1|8837.9|8835.1|8841.9|8839.1|8837.9|8835.1|69
1645189670000|2022-02-18 13:07:50|8836.9|8834.1|8837.4|8834.6|8838.9|8836.1|8835.9|8833.1|39
1645189680000|2022-02-18 13:08:00|8836.9|8834.1|8832.4|8829.6|8837.9|8835.1|8831.9|8829.1|42
1645189690000|2022-02-18 13:08:10|8831.9|8829.1|8832.9|8830.1|8836.4|8833.6|8831.9|8829.1|30
1645189700000|2022-02-18 13:08:20|8833.4|8830.6|8832.4|8829.6|8833.9|8831.1|8831.9|8829.1|11
1645189710000|2022-02-18 13:08:30|8832.9|8830.1|8830.9|8828.1|8832.9|8830.1|8830.9|8828.1|14
1645189720000|2022-02-18 13:08:40|8829.4|8826.6|8830.9|8828.1|8830.9|8828.1|8826.9|8824.1|189
1645189730000|2022-02-18 13:08:50|8830.4|8827.6|8829.9|8827.1|8832.9|8830.1|8829.9|8827.1|53
1645189740000|2022-02-18 13:09:00|8828.9|8826.1|8830.9|8828.1|8830.9|8828.1|8826.9|8824.1|101
1645189750000|2022-02-18 13:09:10|8832.4|8829.6|8840.4|8837.6|8844.4|8841.6|8830.9|8828.1|374
1645189760000|2022-02-18 13:09:20|8842.4|8839.6|8839.4|8836.6|8844.9|8842.1|8839.4|8836.6|140
1645189770000|2022-02-18 13:09:30|8839.9|8837.1|8836.9|8834.1|8842.5|8839.6|8834.9|8832.1|62
1645189780000|2022-02-18 13:09:40|8835.9|8833.1|8839.9|8837.1|8842.9|8840.1|8834.9|8832.1|113
1645189790000|2022-02-18 13:09:50|8840.9|8838.1|8844.4|8841.6|8844.5|8841.6|8838.9|8836.1|90
1645189800000|2022-02-18 13:10:00|8844.9|8842.1|8846.4|8843.6|8854.9|8852.1|8844.9|8842.1|418
1645189810000|2022-02-18 13:10:10|8845.9|8843.1|8844.9|8842.1|8848.5|8845.1|8843.4|8838|92
1645189820000|2022-02-18 13:10:20|8845.4|8842.6|8846.9|8844.1|8852.4|8849.6|8842.9|8838|428
1645189830000|2022-02-18 13:10:30|8847.4|8844.6|8853.9|8851.1|8855.4|8852.6|8843.9|8841.1|207
1645189840000|2022-02-18 13:10:40|8852.9|8850.1|8849.4|8846.6|8853.4|8850.6|8846.9|8844.1|96
1645189850000|2022-02-18 13:10:50|8849.9|8847.1|8853.9|8851.1|8853.9|8851.1|8847.9|8845.1|154
1645189860000|2022-02-18 13:11:00|8853.4|8850.6|8848.9|8846.1|8853.9|8851.1|8848.9|8846.1|168
1645189870000|2022-02-18 13:11:10|8847.9|8845.1|8848.9|8846.1|8848.9|8846.1|8843.9|8841.1|82
1645189880000|2022-02-18 13:11:20|8848.4|8845.6|8840.4|8837.6|8848.4|8845.6|8836.9|8834.1|174
1645189890000|2022-02-18 13:11:30|8839.9|8837.1|8841.9|8839.1|8845.4|8842.6|8838.9|8836.1|92
1645189900000|2022-02-18 13:11:40|8842.4|8839.6|8842.9|8840.1|8845.4|8842.6|8842.4|8839.6|40
1645189910000|2022-02-18 13:11:50|8842.4|8839.6|8843.9|8841.1|8844.9|8842.1|8840.4|8837.6|120
1645189920000|2022-02-18 13:12:00|8844.9|8842.1|8838.9|8836.1|8845.9|8843.1|8835.9|8833.1|156
1645189930000|2022-02-18 13:12:10|8839.4|8836.6|8840.9|8838.1|8841.9|8839.1|8836.9|8834.1|146
1645189940000|2022-02-18 13:12:20|8840.4|8837.6|8835.9|8833.1|8843.4|8840.6|8834.9|8832.1|140
1645189950000|2022-02-18 13:12:30|8834.9|8832.1|8833.9|8831.1|8835.9|8833.1|8826.9|8824.1|608
1645189960000|2022-02-18 13:12:40|8833.4|8830.6|8837.9|8835.1|8837.9|8835.1|8832.9|8830.1|145
1645189970000|2022-02-18 13:12:50|8836.9|8834.1|8834.9|8832.1|8837.4|8834.6|8833.4|8830.6|36
1645189980000|2022-02-18 13:13:00|8833.9|8831.1|8825.9|8823.1|8834.9|8832.1|8824.9|8822.1|256
1645189990000|2022-02-18 13:13:10|8825.4|8822.6|8826.4|8823.6|8829.9|8827.1|8818.9|8816.1|386
1645190000000|2022-02-18 13:13:20|8826.9|8824.1|8828.9|8826.1|8831.9|8829.1|8824.9|8822.1|164
1645190010000|2022-02-18 13:13:30|8827.9|8825.1|8829.4|8826.6|8829.9|8827.1|8825.9|8823.1|114
1645190020000|2022-02-18 13:13:40|8829.9|8827.1|8826.9|8824.1|8830.9|8828.1|8821.4|8818.6|1316
1645190030000|2022-02-18 13:13:50|8826.4|8823.6|8822.9|8820.1|8826.4|8823.6|8820.9|8818.1|43
1645190040000|2022-02-18 13:14:00|8823.4|8820.6|8819.4|8816.6|8824.4|8821.6|8815.4|8812.5|387
1645190050000|2022-02-18 13:14:10|8818.9|8816.1|8822.9|8820.1|8825.9|8823.1|8816.9|8814.1|150
1645190060000|2022-02-18 13:14:20|8823.4|8820.6|8821.9|8819.1|8824.9|8822.1|8819.9|8817.1|77
1645190070000|2022-02-18 13:14:30|8822.9|8820.1|8827.4|8824.6|8829.4|8826.6|8820.9|8818.1|156
1645190080000|2022-02-18 13:14:40|8827.9|8825.1|8824.9|8822.1|8829.9|8827.1|8822.9|8820.1|88
1645190090000|2022-02-18 13:14:50|8824.4|8821.6|8826.9|8824.1|8827.9|8825.1|8821.9|8819.1|135
1645190100000|2022-02-18 13:15:00|8826.4|8823.6|8824.4|8821.6|8830.9|8828.1|8824.4|8821.6|123
1645190110000|2022-02-18 13:15:10|8823.9|8821.1|8823.9|8821.1|8824.9|8822.1|8818.9|8816.1|110
1645190120000|2022-02-18 13:15:20|8822.9|8820.1|8827.4|8824.6|8827.9|8825.1|8821.4|8818.6|132
1645190130000|2022-02-18 13:15:30|8826.9|8824.1|8827.9|8825.1|8828.4|8825.6|8823.4|8820.6|95
1645190140000|2022-02-18 13:15:40|8826.9|8824.1|8825.4|8822.6|8827.9|8825.1|8824.9|8822.1|99
1645190150000|2022-02-18 13:15:50|8824.9|8822.1|8828.9|8826.1|8829.4|8826.6|8823.9|8821.1|56
1645190160000|2022-02-18 13:16:00|8826.9|8824.1|8819.9|8817.1|8826.9|8824.1|8816.4|8813.6|100
1645190170000|2022-02-18 13:16:10|8818.9|8816.1|8818.4|8815.6|8818.9|8816.1|8813.4|8810.6|140
1645190180000|2022-02-18 13:16:20|8817.9|8815.1|8813.9|8811.1|8817.9|8815.1|8811.9|8809.1|196
1645190190000|2022-02-18 13:16:30|8812.9|8810.1|8812.9|8810.1|8813.4|8810.6|8810.9|8808.1|60
1645190200000|2022-02-18 13:16:40|8813.9|8811.1|8815.4|8812.6|8817.9|8815.1|8812.9|8810.1|124
1645190210000|2022-02-18 13:16:50|8814.9|8812.1|8814.9|8812.1|8817.9|8815.1|8814.9|8812.1|56
1645190220000|2022-02-18 13:17:00|8815.9|8813.1|8814.9|8812.1|8816.9|8814.1|8813.9|8811.1|67
1645190230000|2022-02-18 13:17:10|8815.4|8812.6|8810.9|8808.1|8818.4|8815.6|8810.9|8808.1|58
1645190240000|2022-02-18 13:17:20|8809.9|8807.1|8813.9|8811.1|8815.9|8813.1|8809.9|8807.1|30
1645190250000|2022-02-18 13:17:30|8814.4|8811.6|8813.9|8811.1|8815.9|8813.1|8810.9|8808.1|47
1645190260000|2022-02-18 13:17:40|8812.9|8810.1|8811.9|8809.1|8814.9|8812.1|8811.9|8809.1|42
1645190270000|2022-02-18 13:17:50|8810.9|8808.1|8812.9|8810.1|8813.9|8811.1|8810.9|8808.1|198
1645190280000|2022-02-18 13:18:00|8812.4|8809.6|8809.9|8807.1|8812.4|8809.6|8807.9|8805.1|57
1645190290000|2022-02-18 13:18:10|8808.9|8806.1|8806.9|8804.1|8809.9|8807.1|8805.9|8803.1|107
1645190300000|2022-02-18 13:18:20|8806.4|8803.6|8810.4|8807.6|8811.9|8809.1|8805.9|8803.1|50
1645190310000|2022-02-18 13:18:30|8810.9|8808.1|8812.4|8809.6|8813.9|8811.1|8808.9|8806.1|76
1645190320000|2022-02-18 13:18:40|8812.9|8810.1|8810.9|8808.1|8812.9|8810.1|8806.9|8804.1|153
1645190330000|2022-02-18 13:18:50|8809.9|8807.1|8815.9|8813.1|8817.4|8814.6|8809.9|8807.1|274
1645190340000|2022-02-18 13:19:00|8816.9|8814.1|8813.9|8811.1|8816.9|8814.1|8810.9|8808.1|82
1645190350000|2022-02-18 13:19:10|8814.4|8811.6|8814.9|8812.1|8816.9|8814.1|8811.9|8809.1|89
1645190360000|2022-02-18 13:19:20|8814.4|8811.6|8816.9|8814.1|8818.9|8816.1|8813.4|8810.6|118
1645190370000|2022-02-18 13:19:30|8815.9|8813.1|8814.9|8812.1|8818.9|8816.1|8814.9|8812.1|55
1645190380000|2022-02-18 13:19:40|8814.4|8811.6|8813.4|8810.6|8814.9|8812.1|8811.9|8809.1|39
1645190390000|2022-02-18 13:19:50|8813.9|8811.1|8817.9|8815.1|8820.9|8818.1|8813.4|8810.6|165
1645190400000|2022-02-18 13:20:00|8818.4|8815.6|8815.4|8812.6|8818.4|8815.6|8811.9|8809.1|184
1645190410000|2022-02-18 13:20:10|8814.9|8812.1|8807.4|8804.6|8814.9|8812.1|8806.9|8804.1|142
1645190420000|2022-02-18 13:20:20|8806.9|8804.1|8801.9|8799.1|8806.9|8804.1|8798|8795.2|388
1645190430000|2022-02-18 13:20:30|8802.4|8799.6|8799.9|8797.1|8802.9|8800.1|8799.9|8797.1|85
1645190440000|2022-02-18 13:20:40|8799|8796.2|8793.9|8791.1|8800.9|8798.1|8791.9|8789.1|390
1645190450000|2022-02-18 13:20:50|8793.4|8790.6|8794.9|8792.1|8795.4|8792.6|8791.9|8789.1|109
1645190460000|2022-02-18 13:21:00|8795.4|8792.6|8796.9|8794.1|8798.4|8795.6|8793.9|8791.1|221
1645190470000|2022-02-18 13:21:10|8796.4|8793.6|8801.9|8799.1|8801.9|8799.1|8795.9|8793.1|228
1645190480000|2022-02-18 13:21:20|8801.4|8798.6|8802.9|8800.1|8804.9|8802.1|8800.9|8798.1|95
1645190490000|2022-02-18 13:21:30|8803.9|8801.1|8802.9|8800.1|8805.9|8803.1|8802.9|8800.1|111
1645190500000|2022-02-18 13:21:40|8801.9|8799.1|8803.4|8800.6|8805.4|8802.6|8801.9|8799.1|70
1645190510000|2022-02-18 13:21:50|8802.9|8800.1|8802.9|8800.1|8804.9|8802.1|8801.9|8799.1|31
1645190520000|2022-02-18 13:22:00|8803.4|8800.6|8806.9|8804.1|8809.4|8806.6|8801.9|8799.1|102
1645190530000|2022-02-18 13:22:10|8804.9|8802.1|8804.9|8802.1|8805.9|8803.1|8803.4|8800.6|67
1645190540000|2022-02-18 13:22:20|8805.9|8803.1|8802.9|8800.1|8807.9|8805.1|8801.9|8799.1|84
1645190550000|2022-02-18 13:22:30|8801.9|8799.1|8804.9|8802.1|8804.9|8802.1|8801.9|8799.1|28
1645190560000|2022-02-18 13:22:40|8803.9|8801.1|8802.4|8799.6|8805.9|8803.1|8801.9|8799.1|27
1645190570000|2022-02-18 13:22:50|8801.9|8799.1|8809.4|8806.6|8809.9|8807.1|8801.9|8799.1|111
1645190580000|2022-02-18 13:23:00|8809.9|8807.1|8809.4|8806.6|8809.9|8807.1|8806.4|8803.6|105
1645190590000|2022-02-18 13:23:10|8808.9|8806.1|8806.4|8803.6|8810.9|8808.1|8804.9|8802.1|275
1645190600000|2022-02-18 13:23:20|8806.9|8804.1|8810.9|8808.1|8810.9|8808.1|8805.9|8803.1|256
1645190610000|2022-02-18 13:23:30|8810.4|8807.6|8811.9|8809.1|8812.9|8810.1|8809.9|8807.1|147
1645190620000|2022-02-18 13:23:40|8812.4|8809.6|8813.9|8811.1|8814.4|8811.6|8810.9|8808.1|156
1645190630000|2022-02-18 13:23:50|8814.4|8811.6|8817.4|8814.6|8817.9|8815.1|8814.4|8811.6|67
1645190640000|2022-02-18 13:24:00|8816.9|8814.1|8818.9|8816.1|8818.9|8816.1|8816.9|8814.1|33
1645190650000|2022-02-18 13:24:10|8819.4|8816.6|8818.9|8816.1|8820.9|8818.1|8816.9|8814.1|176
1645190660000|2022-02-18 13:24:20|8816.9|8814.1|8816.9|8814.1|8816.9|8814.1|8814.9|8812.1|49
1645190670000|2022-02-18 13:24:30|8817.4|8814.6|8817.4|8814.6|8817.9|8815.1|8816.9|8814.1|16
1645190680000|2022-02-18 13:24:40|8817.9|8815.1|8814.9|8812.1|8817.9|8815.1|8812.4|8809.6|40
1645190690000|2022-02-18 13:24:50|8813.9|8811.1|8811.9|8809.1|8814.9|8812.1|8811.9|8809.1|130
1645190700000|2022-02-18 13:25:00|8810.9|8808.1|8812.4|8809.6|8812.9|8810.1|8810.9|8808.1|11
1645190710000|2022-02-18 13:25:10|8811.9|8809.1|8812.4|8809.6|8812.9|8810.1|8809.9|8807.1|100
1645190720000|2022-02-18 13:25:20|8811.9|8809.1|8809.9|8807.1|8812.9|8810.1|8809.9|8807.1|22
1645190730000|2022-02-18 13:25:30|8809.4|8806.6|8807.9|8805.1|8809.9|8807.1|8804.9|8802.1|81
1645190740000|2022-02-18 13:25:40|8808.4|8805.6|8803.9|8801.1|8809.9|8807.1|8803.9|8801.1|84
1645190750000|2022-02-18 13:25:50|8804.9|8802.1|8806.4|8803.6|8806.9|8804.1|8804.9|8802.1|12
1645190760000|2022-02-18 13:26:00|8807.4|8804.6|8803.4|8800.6|8808.9|8806.1|8801.9|8799.1|156
1645190770000|2022-02-18 13:26:10|8802.9|8800.1|8809.9|8807.1|8810.9|8808.1|8802.9|8800.1|138
1645190780000|2022-02-18 13:26:20|8810.9|8808.1|8810.9|8808.1|8810.9|8808.1|8807.9|8805.1|94
1645190790000|2022-02-18 13:26:30|8813.9|8811.1|8834.9|8832.1|8835.9|8833.1|8812.9|8810.1|699
1645190800000|2022-02-18 13:26:40|8835.9|8833.1|8836.9|8834.1|8837.4|8834.6|8829.9|8827.1|209
1645190810000|2022-02-18 13:26:50|8837.4|8834.6|8841.4|8838.6|8841.4|8838.6|8836.4|8833.6|184
1645190820000|2022-02-18 13:27:00|8841.9|8839.1|8833.9|8831.1|8841.9|8839.1|8830.4|8827.6|239
1645190830000|2022-02-18 13:27:10|8833.4|8830.6|8830.9|8828.1|8833.9|8831.1|8830.4|8827.6|115
1645190840000|2022-02-18 13:27:20|8831.9|8829.1|8833.4|8830.6|8836.9|8834.1|8831.4|8828.6|108
1645190850000|2022-02-18 13:27:30|8833.9|8831.1|8834.9|8832.1|8836.4|8833.6|8833.9|8831.1|92
1645190860000|2022-02-18 13:27:40|8835.4|8832.6|8834.4|8831.6|8838.9|8836.1|8834.4|8831.6|67
1645190870000|2022-02-18 13:27:50|8833.9|8831.1|8827.9|8825.1|8834.4|8831.6|8826.9|8824.1|81
1645190880000|2022-02-18 13:28:00|8828.4|8825.6|8818.9|8816.1|8829.9|8827.1|8817.9|8815.1|161
1645190890000|2022-02-18 13:28:10|8819.9|8817.1|8820.9|8818.1|8822.4|8819.6|8819.9|8817.1|50
1645190900000|2022-02-18 13:28:20|8822.9|8820.1|8830.9|8828.1|8830.9|8828.1|8822.9|8820.1|105
1645190910000|2022-02-18 13:28:30|8829.9|8827.1|8828.9|8826.1|8829.9|8827.1|8826.9|8824.1|53
1645190920000|2022-02-18 13:28:40|8828.4|8825.6|8829.4|8826.6|8830.9|8828.1|8828.4|8825.6|22
1645190930000|2022-02-18 13:28:50|8828.9|8826.1|8830.9|8828.1|8831.9|8829.1|8825.9|8823.1|47
1645190940000|2022-02-18 13:29:00|8830.4|8827.6|8829.4|8826.6|8830.4|8827.6|8829.4|8826.6|19
1645190950000|2022-02-18 13:29:10|8829.9|8827.1|8830.9|8828.1|8832.9|8830.1|8829.9|8827.1|39
1645190960000|2022-02-18 13:29:20|8829.9|8827.1|8828.4|8825.6|8830.4|8827.6|8827.9|8825.1|16
1645190970000|2022-02-18 13:29:30|8828.9|8826.1|8826.9|8824.1|8830.9|8828.1|8825.9|8823.1|55
1645190980000|2022-02-18 13:29:40|8827.4|8824.6|8839.8|8837|8841.8|8839|8827.4|8824.6|211
1645190990000|2022-02-18 13:29:50|8840.8|8838|8847.8|8845|8848.8|8846|8840.3|8837.5|282
1645191000000|2022-02-18 13:30:00|8848.3|8845.5|8844.8|8842|8851.8|8849|8841.8|8839|260
1645191010000|2022-02-18 13:30:10|8843.8|8841|8836.8|8834|8844.8|8842|8836.8|8834|134
1645191020000|2022-02-18 13:30:20|8833.9|8831.1|8837.3|8834.5|8838.8|8836|8832.9|8830.1|148
1645191030000|2022-02-18 13:30:30|8837.8|8835|8840.8|8838|8842.8|8840|8837.8|8835|132
1645191040000|2022-02-18 13:30:40|8839.9|8837.1|8844.8|8842|8844.8|8842|8839.8|8837|49
1645191050000|2022-02-18 13:30:50|8844.3|8841.5|8842.8|8840|8846.8|8844|8842.8|8840|91
1645191060000|2022-02-18 13:31:00|8841.8|8839|8844.3|8841.5|8844.3|8841.5|8839.8|8837|84
1645191070000|2022-02-18 13:31:10|8844.8|8842|8842.8|8840|8847.8|8845|8842.3|8839.5|143
1645191080000|2022-02-18 13:31:20|8843.8|8841|8842.8|8840|8843.8|8841|8842.8|8840|23
1645191090000|2022-02-18 13:31:30|8843.3|8840.5|8847.3|8844.5|8847.8|8845|8842.8|8840|113
1645191100000|2022-02-18 13:31:40|8847.8|8845|8850.3|8847.5|8851.8|8849|8847.8|8845|147
1645191110000|2022-02-18 13:31:50|8849.8|8847|8854.8|8852|8855.8|8853|8849.3|8846.5|206
1645191120000|2022-02-18 13:32:00|8855.3|8852.5|8855.3|8852.5|8855.8|8853|8851.8|8849|201
1645191130000|2022-02-18 13:32:10|8855.8|8853|8855.8|8853|8856.8|8854|8851.3|8848.5|116
1645191140000|2022-02-18 13:32:20|8855.3|8852.5|8852.8|8850|8856.8|8854|8850.8|8848|347
1645191150000|2022-02-18 13:32:30|8853.8|8851|8855.3|8852.5|8856.8|8854|8852.8|8850|65
1645191160000|2022-02-18 13:32:40|8854.8|8852|8855.8|8853|8859.3|8856.5|8853.8|8851|187
1645191170000|2022-02-18 13:32:50|8856.3|8853.5|8856.3|8853.5|8858.8|8856|8853.3|8850.5|119
1645191180000|2022-02-18 13:33:00|8856.8|8854|8847.8|8845|8856.8|8854|8846.8|8844|159
1645191190000|2022-02-18 13:33:10|8846.8|8844|8849.8|8847|8850.3|8847.5|8846.8|8844|74
1645191200000|2022-02-18 13:33:20|8850.3|8847.5|8849.8|8847|8850.3|8847.5|8847.8|8845|35
1645191210000|2022-02-18 13:33:30|8848.8|8846|8842.8|8840|8849.8|8847|8840.8|8838|274
1645191220000|2022-02-18 13:33:40|8842.3|8839.5|8843.3|8840.5|8845.3|8842.5|8841.8|8839|69
1645191230000|2022-02-18 13:33:50|8842.8|8840|8843.8|8841|8844.3|8841.5|8842.8|8840|35
1645191240000|2022-02-18 13:34:00|8844.3|8841.5|8842.8|8840|8845.3|8842.5|8840.4|8837.6|57
1645191250000|2022-02-18 13:34:10|8843.3|8840.5|8842.8|8840|8843.8|8841|8840.8|8838|39
1645191260000|2022-02-18 13:34:20|8843.3|8840.5|8842.8|8840|8844.8|8842|8842.3|8839.4|56
1645191270000|2022-02-18 13:34:30|8841.8|8839|8836.3|8833.5|8842.3|8839.5|8836.3|8833.5|162
1645191280000|2022-02-18 13:34:40|8836.4|8832.4|8838.8|8836|8838.8|8836|8834.8|8832|124
1645191290000|2022-02-18 13:34:50|8837.9|8835.1|8842.8|8840|8842.8|8840|8836.8|8834|91
1645191300000|2022-02-18 13:35:00|8841.8|8839|8835.8|8833|8841.8|8839|8835.3|8832.5|50
1645191310000|2022-02-18 13:35:10|8834.8|8832|8834.3|8831.5|8834.8|8832|8831.8|8829|72
1645191320000|2022-02-18 13:35:20|8833.8|8831|8834.8|8832|8834.8|8832|8829.9|8827.1|121
1645191330000|2022-02-18 13:35:30|8835.8|8833|8836.3|8833.5|8837.8|8835|8833.8|8831|49
1645191340000|2022-02-18 13:35:40|8835.9|8833.1|8843.8|8841|8844.3|8841.5|8835.8|8833|133
1645191350000|2022-02-18 13:35:50|8842.4|8839.6|8843.8|8841|8845.8|8843|8841.8|8839|125
1645191360000|2022-02-18 13:36:00|8842.8|8840|8841.8|8839|8844.3|8841.5|8838.8|8833.9|113
1645191370000|2022-02-18 13:36:10|8838.9|8836.1|8837.8|8835|8840.8|8838|8834.9|8832.1|166
1645191380000|2022-02-18 13:36:20|8837.4|8834.6|8834.3|8831.5|8837.4|8834.6|8833.8|8831|31
1645191390000|2022-02-18 13:36:30|8832.9|8830.1|8832.9|8830.1|8834.4|8831.6|8831.9|8829.1|122
1645191400000|2022-02-18 13:36:40|8832.8|8830|8835.3|8832.5|8835.3|8832.5|8832.8|8830|12
1645191410000|2022-02-18 13:36:50|8834.8|8832|8836.3|8833.5|8836.3|8833.5|8833.4|8830.6|10
1645191420000|2022-02-18 13:37:00|8835.8|8833|8829.3|8826.5|8835.8|8833|8822.9|8820.1|329
1645191430000|2022-02-18 13:37:10|8828.9|8826.1|8828.8|8826|8829.3|8826.5|8827.9|8825.1|44
1645191440000|2022-02-18 13:37:20|8828.9|8826.1|8827.3|8824.5|8829.8|8827|8825.9|8823.1|58
1645191450000|2022-02-18 13:37:30|8826.9|8824.1|8827.9|8825.1|8827.9|8825.1|8825.3|8822.5|42
1645191460000|2022-02-18 13:37:40|8827.4|8824.6|8827.3|8824.5|8828.9|8826.1|8826.9|8824.1|25
1645191470000|2022-02-18 13:37:50|8826.9|8824.1|8828.8|8826|8829.3|8826.5|8824.9|8822.1|67
1645191480000|2022-02-18 13:38:00|8828.4|8825.6|8823.4|8820.6|8828.8|8826|8823.4|8820.6|68
1645191490000|2022-02-18 13:38:10|8822.9|8820.1|8836.3|8833.5|8836.3|8833.5|8822.4|8819.6|146
1645191500000|2022-02-18 13:38:20|8836.8|8834|8839.8|8837|8839.8|8837|8834.8|8832|184
1645191510000|2022-02-18 13:38:30|8840.3|8837.5|8849.8|8847|8850.8|8848|8840.3|8837.5|210
1645191520000|2022-02-18 13:38:40|8851.3|8848.5|8851.4|8847.4|8852.8|8850|8850.3|8847.4|90
1645191530000|2022-02-18 13:38:50|8851.3|8848.5|8853.3|8850.5|8855.8|8853|8851.3|8848.5|182
1645191540000|2022-02-18 13:39:00|8852.8|8850|8852.3|8849.5|8854.8|8852|8850.8|8848|91
1645191550000|2022-02-18 13:39:10|8851.8|8849|8850.8|8848|8851.8|8849|8845.3|8842.5|121
1645191560000|2022-02-18 13:39:20|8849.8|8847|8849.3|8846.5|8850.8|8848|8847.3|8844.5|70
1645191570000|2022-02-18 13:39:30|8849.8|8847|8848.3|8845.5|8850.3|8847.5|8847.8|8845|13
1645191580000|2022-02-18 13:39:40|8848.8|8846|8846.3|8843.5|8850.3|8847.5|8845.8|8843|37
1645191590000|2022-02-18 13:39:50|8846.8|8844|8848.3|8845.5|8848.3|8845.5|8846.3|8843.5|17
1645191600000|2022-02-18 13:40:00|8847.3|8844.5|8845.3|8842.5|8849.8|8847|8844.8|8842|99
1645191610000|2022-02-18 13:40:10|8844.8|8842|8844.3|8841.5|8846.8|8844|8842.8|8840|64
1645191620000|2022-02-18 13:40:20|8845.8|8843|8849.3|8846.5|8849.8|8847|8845.8|8843|90
1645191630000|2022-02-18 13:40:30|8850.3|8847.5|8845.8|8843|8851.8|8849|8844.8|8842|89
1645191640000|2022-02-18 13:40:40|8845.3|8842.5|8845.3|8842.5|8847.8|8845|8842.8|8840|64
1645191650000|2022-02-18 13:40:50|8845.8|8843|8847.3|8844.5|8847.8|8845|8844.8|8842|54
1645191660000|2022-02-18 13:41:00|8846.3|8843.5|8839.8|8837|8846.4|8843.5|8838.8|8836|106
1645191670000|2022-02-18 13:41:10|8840.8|8838|8841.8|8839|8841.8|8839|8838.8|8836|130
1645191680000|2022-02-18 13:41:20|8842.3|8839.5|8836.8|8834|8842.3|8839.5|8835.8|8833|71
1645191690000|2022-02-18 13:41:30|8837.3|8834.5|8837.8|8835|8838.8|8836|8834.8|8832|46
1645191700000|2022-02-18 13:41:40|8838.3|8835.5|8841.3|8838.5|8841.3|8838.5|8836.3|8833.5|52
1645191710000|2022-02-18 13:41:50|8841.8|8839|8841.3|8838.5|8844.3|8841.5|8840.8|8838|58
1645191720000|2022-02-18 13:42:00|8841.8|8839|8838.8|8836|8841.8|8839|8836.3|8833.5|32
1645191730000|2022-02-18 13:42:10|8839.3|8836.5|8838.3|8835.5|8842.3|8839.5|8837.8|8835|33
1645191740000|2022-02-18 13:42:20|8837.8|8835|8842.3|8839.5|8842.8|8840|8836.8|8834|30
1645191750000|2022-02-18 13:42:30|8843.3|8840.5|8840.8|8838|8843.3|8840.5|8837.3|8834.5|37
1645191760000|2022-02-18 13:42:40|8841.3|8838.5|8840.8|8838|8841.3|8838.5|8838.8|8836|13
1645191770000|2022-02-18 13:42:50|8840.3|8837.5|8835.8|8833|8842.9|8837.5|8835.8|8832.9|82
1645191780000|2022-02-18 13:43:00|8834.8|8832|8834.8|8832|8836.4|8833.5|8832.3|8829.5|99
1645191790000|2022-02-18 13:43:10|8834.3|8831.5|8834.8|8832|8836.8|8834|8833.8|8831|51
1645191800000|2022-02-18 13:43:20|8835.3|8832.5|8836.3|8833.5|8837.8|8835|8834.8|8832|76
1645191810000|2022-02-18 13:43:30|8835.8|8833|8835.3|8832.5|8836.3|8833.5|8834.8|8832|30
1645191820000|2022-02-18 13:43:40|8834.8|8832|8835.8|8833|8837.8|8835|8834.8|8832|57
1645191830000|2022-02-18 13:43:50|8836.3|8833.5|8837.8|8835|8838.8|8836|8835.3|8832.5|32
1645191840000|2022-02-18 13:44:00|8838.3|8835.5|8836.8|8834|8838.3|8835.5|8835.8|8833|32
1645191850000|2022-02-18 13:44:10|8836.3|8833.5|8837.3|8834.5|8837.8|8835|8835.8|8833|18
1645191860000|2022-02-18 13:44:20|8836.8|8834|8835.3|8832.5|8837.8|8835|8835.3|8832.5|51
1645191870000|2022-02-18 13:44:30|8835.8|8833|8830.8|8828|8835.8|8833|8828.8|8826|67
1645191880000|2022-02-18 13:44:40|8831.8|8829|8830.3|8827.5|8831.8|8829|8828.8|8826|67
1645191890000|2022-02-18 13:44:50|8830.8|8828|8831.8|8829|8832.8|8830|8830.8|8828|28
1645191900000|2022-02-18 13:45:00|8832.3|8829.5|8824.8|8822|8832.8|8830|8823.8|8821|85
1645191910000|2022-02-18 13:45:10|8823.8|8821|8825.8|8823|8825.8|8823|8822.3|8819.5|143
1645191920000|2022-02-18 13:45:20|8825.3|8822.5|8828.8|8826|8830.8|8828|8825.3|8822.5|132
1645191930000|2022-02-18 13:45:30|8829.8|8827|8834.8|8832|8834.8|8832|8829.8|8827|179
1645191940000|2022-02-18 13:45:40|8835.3|8832.5|8833.8|8831|8835.3|8832.5|8833.8|8831|5
1645191950000|2022-02-18 13:45:50|8832.8|8830|8836.8|8834|8836.8|8834|8832.8|8830|45
1645191960000|2022-02-18 13:46:00|8835.8|8833|8839.8|8837|8839.8|8837|8835.3|8832.5|39
1645191970000|2022-02-18 13:46:10|8838.8|8836|8840.8|8838|8843.9|8838.5|8838.8|8833.9|57
1645191980000|2022-02-18 13:46:20|8839.8|8837|8836.8|8834|8840.3|8837.5|8836.8|8834|16
1645191990000|2022-02-18 13:46:30|8837.3|8834.5|8834.8|8832|8838.3|8835.5|8834.3|8831.5|32
1645192000000|2022-02-18 13:46:40|8835.3|8832.5|8836.8|8834|8839.8|8837|8835.3|8832.5|44
1645192010000|2022-02-18 13:46:50|8837.8|8835|8839.3|8836.5|8841.3|8838.5|8837.8|8835|26
1645192020000|2022-02-18 13:47:00|8838.8|8836|8839.3|8836.5|8841.8|8839|8838.8|8836|33
1645192030000|2022-02-18 13:47:10|8839.8|8837|8848.3|8845.5|8848.8|8846|8839.8|8837|161
1645192040000|2022-02-18 13:47:20|8847.8|8845|8847.3|8844.5|8848.8|8846|8846.3|8843.5|53
1645192050000|2022-02-18 13:47:30|8846.8|8844|8848.8|8846|8849.3|8846.5|8845.3|8842.5|38
1645192060000|2022-02-18 13:47:40|8849.3|8846.5|8847.3|8844.5|8849.3|8846.5|8845.8|8843|30
1645192070000|2022-02-18 13:47:50|8847.8|8845|8847.3|8844.5|8847.8|8845|8846.3|8843.5|5
1645192080000|2022-02-18 13:48:00|8846.8|8844|8847.3|8844.5|8847.8|8845|8846.8|8844|7
1645192090000|2022-02-18 13:48:10|8846.8|8844|8844.8|8842|8846.8|8844|8844.8|8842|5
1645192100000|2022-02-18 13:48:20|8844.3|8841.5|8841.3|8838.5|8844.8|8842|8841.3|8838.5|59
1645192110000|2022-02-18 13:48:30|8840.8|8838|8837.8|8835|8841.8|8839|8836.8|8834|67
1645192120000|2022-02-18 13:48:40|8838.8|8836|8839.8|8837|8841.8|8839|8838.8|8836|30
1645192130000|2022-02-18 13:48:50|8839.3|8836.5|8837.3|8834.5|8839.3|8836.5|8834.8|8832|313
1645192140000|2022-02-18 13:49:00|8836.8|8834|8837.8|8835|8837.8|8835|8836.3|8833.5|129
1645192150000|2022-02-18 13:49:10|8836.8|8834|8838.8|8836|8838.8|8836|8834.3|8831.5|166
1645192160000|2022-02-18 13:49:20|8839.8|8837|8841.3|8838.5|8841.8|8839|8838.8|8836|61
1645192170000|2022-02-18 13:49:30|8840.8|8838|8839.8|8837|8841.3|8838.5|8839.3|8836.5|31
1645192180000|2022-02-18 13:49:40|8839.3|8836.5|8843.8|8841|8843.8|8841|8838.8|8836|108
1645192190000|2022-02-18 13:49:50|8841.8|8839|8841.8|8839|8842.8|8840|8841.3|8838.5|88
1645192200000|2022-02-18 13:50:00|8841.3|8838.5|8833.8|8831|8841.3|8838.5|8833.8|8831|64
1645192210000|2022-02-18 13:50:10|8833.3|8830.5|8835.8|8833|8835.8|8833|8831.3|8828.5|117
1645192220000|2022-02-18 13:50:20|8834.8|8832|8833.8|8831|8835.3|8832.5|8833.8|8831|8
1645192230000|2022-02-18 13:50:30|8834.8|8832|8833.3|8830.5|8834.8|8832|8832.8|8830|18
1645192240000|2022-02-18 13:50:40|8832.8|8830|8832.8|8830|8832.8|8830|8831.8|8829|16
1645192250000|2022-02-18 13:50:50|8833.3|8830.5|8834.8|8832|8834.8|8832|8831.8|8829|93
1645192260000|2022-02-18 13:51:00|8833.8|8831|8844.2|8841.4|8844.2|8841.4|8831.8|8829|424
1645192270000|2022-02-18 13:51:10|8843.7|8840.9|8845.2|8842.4|8845.7|8842.9|8841.7|8838.9|36
1645192280000|2022-02-18 13:51:20|8844.8|8842|8843.2|8840.4|8845.2|8842.4|8841.8|8839|40
1645192290000|2022-02-18 13:51:30|8842.7|8839.9|8844.7|8841.9|8846.2|8843.4|8841.8|8839|44
1645192300000|2022-02-18 13:51:40|8845.2|8842.4|8849.7|8846.9|8850.2|8847.4|8844.7|8841.9|65
1645192310000|2022-02-18 13:51:50|8850.2|8847.4|8849.7|8846.9|8851.7|8848.9|8848.8|8846|103
1645192320000|2022-02-18 13:52:00|8849.3|8846.5|8847.7|8844.9|8849.7|8846.9|8846.7|8843.9|36
1645192330000|2022-02-18 13:52:10|8846.8|8844|8845.3|8842.5|8847.7|8844.9|8842.8|8840|70
1645192340000|2022-02-18 13:52:20|8845.7|8842.9|8847.8|8845|8847.8|8845|8841.3|8837.4|415
1645192350000|2022-02-18 13:52:30|8847.3|8844.5|8844.8|8842|8847.3|8844.5|8844.8|8842|10
1645192360000|2022-02-18 13:52:40|8844.3|8841.5|8844.8|8842|8845.8|8843|8842.8|8840|26
1645192370000|2022-02-18 13:52:50|8845.3|8842.5|8843.8|8841|8845.8|8843|8843.8|8841|9
1645192380000|2022-02-18 13:53:00|8843.3|8840.5|8841.8|8839|8843.8|8841|8839.8|8837|70
1645192390000|2022-02-18 13:53:10|8841.3|8838.5|8842.8|8840|8842.8|8840|8840.8|8838|24
1645192400000|2022-02-18 13:53:20|8841.8|8839|8840.7|8837.9|8842.7|8839.9|8839.8|8837|74
1645192410000|2022-02-18 13:53:30|8839.7|8836.9|8838.8|8836|8840.7|8837.9|8838.8|8836|36
1645192420000|2022-02-18 13:53:40|8839.7|8836.9|8839.8|8837|8841.2|8838.4|8839.7|8836.9|18
1645192430000|2022-02-18 13:53:50|8840.8|8838|8841.2|8838.4|8841.8|8839|8839.8|8837|13
1645192440000|2022-02-18 13:54:00|8840.8|8838|8840.8|8838|8841.8|8839|8840.8|8838|26
1645192450000|2022-02-18 13:54:10|8841.2|8838.4|8834.8|8832|8841.2|8838.4|8834.8|8832|88
1645192460000|2022-02-18 13:54:20|8833.8|8831|8832.8|8830|8833.8|8831|8830.3|8827.5|110
1645192470000|2022-02-18 13:54:30|8832.3|8829.5|8829.8|8827|8833.7|8830.9|8829.7|8826.9|44
1645192480000|2022-02-18 13:54:40|8830.3|8827.5|8833.8|8831|8835.2|8832.4|8830.2|8827.4|35
1645192490000|2022-02-18 13:54:50|8833.3|8830.5|8833.2|8830.4|8833.7|8830.9|8830.7|8827.9|39
1645192500000|2022-02-18 13:55:00|8832.8|8830|8836.7|8833.9|8836.7|8833.9|8832.7|8829.9|53
1645192510000|2022-02-18 13:55:10|8835.8|8833|8833.8|8831|8835.8|8833|8833.7|8830.9|43
1645192520000|2022-02-18 13:55:20|8834.2|8831.4|8834.8|8832|8835.7|8832.9|8833.8|8831|17
1645192530000|2022-02-18 13:55:30|8834.7|8831.9|8833.8|8831|8834.8|8832|8833.7|8830.9|38
1645192540000|2022-02-18 13:55:40|8834.2|8831.4|8835.2|8832.4|8835.7|8832.9|8833.8|8831|55
1645192550000|2022-02-18 13:55:50|8835.7|8832.9|8835.7|8832.9|8839.8|8837|8834.7|8831.9|55
1645192560000|2022-02-18 13:56:00|8835.3|8832.5|8834.7|8831.9|8835.7|8832.9|8833.7|8830.9|79
1645192570000|2022-02-18 13:56:10|8833.8|8831|8833.7|8830.9|8834.7|8831.9|8833.7|8830.9|8
1645192580000|2022-02-18 13:56:20|8834.7|8831.9|8837.7|8834.9|8837.7|8834.9|8834.7|8831.9|55
1645192590000|2022-02-18 13:56:30|8838.7|8835.9|8834.7|8831.9|8838.7|8835.9|8834.2|8831.4|20
1645192600000|2022-02-18 13:56:40|8834.3|8831.5|8835.7|8832.9|8836.2|8833.4|8833.7|8830.9|25
1645192610000|2022-02-18 13:56:50|8836.7|8833.9|8836.2|8833.4|8836.7|8833.9|8835.7|8832.9|6
1645192620000|2022-02-18 13:57:00|8835.7|8832.9|8834.7|8831.9|8836.2|8833.4|8833.7|8830.9|29
1645192630000|2022-02-18 13:57:10|8835.7|8832.9|8833.7|8830.9|8836.7|8833.9|8833.7|8830.9|60
1645192640000|2022-02-18 13:57:20|8834.2|8831.4|8833.8|8831|8836.2|8833.4|8833.7|8830.9|55
1645192650000|2022-02-18 13:57:30|8833.7|8830.9|8835.7|8832.9|8835.7|8832.9|8831.8|8829|61
1645192660000|2022-02-18 13:57:40|8836.7|8833.9|8832.7|8829.9|8836.7|8833.9|8831.8|8829|34
1645192670000|2022-02-18 13:57:50|8833.7|8830.9|8832.7|8829.9|8834.2|8831.4|8832.7|8829.9|26
1645192680000|2022-02-18 13:58:00|8832.8|8830|8827.7|8824.9|8834.2|8831.4|8826.7|8823.9|204
1645192690000|2022-02-18 13:58:10|8826.8|8824|8821.8|8819|8827.8|8825|8821.8|8819|94
1645192700000|2022-02-18 13:58:20|8821.3|8818.5|8823.8|8821|8825.8|8823|8819.3|8816.5|166
1645192710000|2022-02-18 13:58:30|8824.7|8821.9|8820.8|8818|8824.8|8822|8819.8|8817|73
1645192720000|2022-02-18 13:58:40|8821.2|8818.4|8820.8|8818|8821.3|8818.5|8818.8|8816|151
1645192730000|2022-02-18 13:58:50|8821.7|8818.9|8827.7|8824.9|8827.8|8825|8821.7|8818.9|53
1645192740000|2022-02-18 13:59:00|8827.8|8825|8820.3|8817.5|8830.7|8827.9|8819.8|8817|63
1645192750000|2022-02-18 13:59:10|8819.8|8817|8821.8|8819|8821.8|8819|8819.2|8816.4|44
1645192760000|2022-02-18 13:59:20|8821.7|8818.9|8823.3|8820.5|8823.8|8821|8819.8|8817|95
1645192770000|2022-02-18 13:59:30|8822.8|8820|8823.3|8820.5|8823.8|8821|8821.8|8819|62
1645192780000|2022-02-18 13:59:40|8823.8|8821|8824.3|8821.5|8824.8|8822|8822.8|8820|39
1645192790000|2022-02-18 13:59:50|8823.8|8821|8826.8|8824|8827.8|8825|8822.8|8820|86
1645192800000|2022-02-18 14:00:00|8827.8|8825|8813.8|8811|8827.8|8825|8812.8|8810|380
1645192810000|2022-02-18 14:00:10|8814.8|8812|8806.8|8804|8815.8|8813|8802.8|8800|595
1645192820000|2022-02-18 14:00:20|8805.8|8803|8820.8|8818|8820.8|8818|8805.8|8803|183
1645192830000|2022-02-18 14:00:30|8819.3|8816.5|8816.8|8814|8819.8|8817|8815.8|8813|84
1645192840000|2022-02-18 14:00:40|8815.8|8813|8811.3|8808.5|8817.8|8815|8811.3|8808.5|67
1645192850000|2022-02-18 14:00:50|8811.8|8809|8808.8|8806|8812.8|8810|8807.8|8805|90
1645192860000|2022-02-18 14:01:00|8809.8|8807|8817.3|8814.5|8817.8|8815|8809.3|8806.5|225
1645192870000|2022-02-18 14:01:10|8816.8|8814|8810.8|8808|8816.8|8814|8809.8|8807|135
1645192880000|2022-02-18 14:01:20|8809.8|8807|8820.3|8817.5|8820.3|8817.5|8809.8|8807|126
1645192890000|2022-02-18 14:01:30|8821.4|8817.4|8816.8|8814|8821.4|8817.5|8813.8|8811|130
1645192900000|2022-02-18 14:01:40|8817.8|8815|8813.8|8811|8817.8|8815|8812.8|8810|132
1645192910000|2022-02-18 14:01:50|8814.8|8812|8817.3|8814.5|8819.3|8816.5|8813.8|8811|131
1645192920000|2022-02-18 14:02:00|8817.8|8815|8814.3|8811.5|8818.8|8816|8812.8|8810|91
1645192930000|2022-02-18 14:02:10|8814.8|8812|8811.3|8808.5|8814.8|8812|8810.3|8807.5|84
1645192940000|2022-02-18 14:02:20|8811.8|8809|8813.8|8811|8814.3|8811.5|8811.3|8808.5|19
1645192950000|2022-02-18 14:02:30|8812.8|8810|8811.3|8808.5|8813.8|8811|8809.8|8807|84
1645192960000|2022-02-18 14:02:40|8811.8|8809|8809.3|8806.5|8812.8|8810|8808.8|8806|131
1645192970000|2022-02-18 14:02:50|8808.8|8806|8810.3|8807.5|8811.3|8808.5|8804.8|8802|202
1645192980000|2022-02-18 14:03:00|8810.8|8808|8813.8|8811|8814.3|8811.5|8808.3|8805.5|106
1645192990000|2022-02-18 14:03:10|8814.3|8811.5|8812.8|8810|8815.3|8812.5|8811.8|8809|46
1645193000000|2022-02-18 14:03:20|8813.8|8811|8818.3|8815.5|8820.8|8818|8812.8|8810|79
1645193010000|2022-02-18 14:03:30|8817.8|8815|8817.8|8815|8819.3|8816.5|8815.8|8813|73
1645193020000|2022-02-18 14:03:40|8817.3|8814.5|8817.3|8814.5|8817.8|8815|8816.8|8814|13
1645193030000|2022-02-18 14:03:50|8816.8|8814|8824.8|8822|8824.8|8822|8816.8|8814|129
1645193040000|2022-02-18 14:04:00|8826.7|8823.9|8833.3|8830.5|8834.2|8831.4|8826.7|8823.9|195
1645193050000|2022-02-18 14:04:10|8832.8|8830|8834.3|8831.5|8837.2|8834.4|8832.3|8829.5|128
1645193060000|2022-02-18 14:04:20|8833.8|8831|8835.8|8833|8837.8|8835|8831.8|8829|90
1645193070000|2022-02-18 14:04:30|8835.3|8832.5|8834.8|8832|8836.8|8834|8834.3|8831.5|37
1645193080000|2022-02-18 14:04:40|8833.8|8831|8836.8|8834|8838.7|8835.9|8833.8|8831|97
1645193090000|2022-02-18 14:04:50|8835.8|8833|8836.7|8833.9|8839.7|8836.9|8832.3|8829.5|338
1645193100000|2022-02-18 14:05:00|8835.8|8833|8833.2|8830.4|8838.7|8835.9|8832.8|8830|145
1645193110000|2022-02-18 14:05:10|8832.8|8830|8824.8|8822|8833.7|8830.9|8823.8|8821|137
1645193120000|2022-02-18 14:05:20|8824.7|8821.9|8823.8|8821|8826.7|8823.9|8821.8|8819|78
1645193130000|2022-02-18 14:05:30|8823.7|8820.9|8823.8|8821|8824.8|8822|8820.8|8818|79
1645193140000|2022-02-18 14:05:40|8824.8|8822|8826.8|8824|8827.8|8825|8823.8|8821|49
1645193150000|2022-02-18 14:05:50|8827.3|8824.5|8827.3|8824.5|8828.8|8826|8825.8|8823|60
1645193160000|2022-02-18 14:06:00|8827.7|8824.9|8826.3|8823.5|8830.2|8827.4|8825.8|8823|81
1645193170000|2022-02-18 14:06:10|8825.8|8823|8826.7|8823.9|8826.7|8823.9|8823.8|8821|44
1645193180000|2022-02-18 14:06:20|8827.7|8824.9|8828.7|8825.9|8830.2|8827.4|8826.8|8824|60
1645193190000|2022-02-18 14:06:30|8827.8|8825|8827.7|8824.9|8829.2|8826.4|8826.8|8824|55
1645193200000|2022-02-18 14:06:40|8828.2|8825.4|8829.7|8826.9|8829.7|8826.9|8827.7|8824.9|36
1645193210000|2022-02-18 14:06:50|8829.3|8826.5|8828.7|8825.9|8830.7|8827.9|8827.7|8824.9|141
1645193220000|2022-02-18 14:07:00|8829.7|8826.9|8828.8|8826|8831.7|8828.9|8828.7|8825.9|57
1645193230000|2022-02-18 14:07:10|8829.7|8826.9|8829.3|8826.5|8830.8|8828|8828.3|8825.5|40
1645193240000|2022-02-18 14:07:20|8829.7|8826.9|8828.7|8825.9|8829.8|8827|8828.7|8825.9|47
1645193250000|2022-02-18 14:07:30|8828.3|8825.5|8828.2|8825.4|8828.8|8826|8826.8|8824|561
1645193260000|2022-02-18 14:07:40|8826.8|8824|8827.8|8825|8828.7|8825.9|8826.7|8823.9|140
1645193270000|2022-02-18 14:07:50|8827.7|8824.9|8828.8|8826|8828.8|8826|8826.8|8824|23
1645193280000|2022-02-18 14:08:00|8828.7|8825.9|8827.3|8824.5|8828.8|8826|8826.7|8823.9|81
1645193290000|2022-02-18 14:08:10|8826.8|8824|8826.8|8824|8827.3|8824.5|8825.7|8822.9|80
1645193300000|2022-02-18 14:08:20|8827.7|8824.9|8826.7|8823.9|8828.7|8825.9|8825.7|8822.9|62
1645193310000|2022-02-18 14:08:30|8826.2|8823.4|8817.8|8815|8826.7|8823.9|8815.8|8813|208
1645193320000|2022-02-18 14:08:40|8816.8|8814|8818.3|8815.5|8820.8|8818|8816.8|8814|121
1645193330000|2022-02-18 14:08:50|8817.8|8815|8817.8|8815|8817.8|8815|8816.8|8814|33
1645193340000|2022-02-18 14:09:00|8818.7|8815.9|8818.8|8816|8819.8|8817|8817.3|8814.5|56
1645193350000|2022-02-18 14:09:10|8819.2|8816.4|8817.7|8814.9|8824.7|8821.9|8815.8|8813|142
1645193360000|2022-02-18 14:09:20|8817.8|8815|8808.8|8806|8817.8|8815|8805.8|8803|673
1645193370000|2022-02-18 14:09:30|8809.3|8806.5|8806.3|8803.5|8809.8|8807|8805.8|8803|195
1645193380000|2022-02-18 14:09:40|8805.8|8803|8808.8|8806|8809.3|8806.5|8805.8|8803|83
1645193390000|2022-02-18 14:09:50|8808.3|8805.5|8815.8|8813|8817.8|8815|8807.8|8805|532
1645193400000|2022-02-18 14:10:00|8815.3|8812.5|8808.3|8805.5|8817.8|8815|8807.8|8805|566
1645193410000|2022-02-18 14:10:10|8807.8|8805|8806.8|8804|8811.8|8809|8806.8|8804|149
1645193420000|2022-02-18 14:10:20|8807.3|8804.5|8812.3|8809.5|8813.8|8811|8807.3|8804.5|89
1645193430000|2022-02-18 14:10:30|8811.8|8809|8810.8|8808|8814.8|8812|8808.8|8806|112
1645193440000|2022-02-18 14:10:40|8811.8|8809|8811.3|8808.5|8811.8|8809|8809.8|8807|13
1645193450000|2022-02-18 14:10:50|8811.8|8809|8813.8|8811|8813.8|8811|8810.8|8808|122
1645193460000|2022-02-18 14:11:00|8814.3|8811.5|8812.8|8810|8814.3|8811.5|8810.8|8808|104
1645193470000|2022-02-18 14:11:10|8813.8|8811|8814.8|8812|8816.8|8814|8813.8|8811|69
1645193480000|2022-02-18 14:11:20|8814.3|8811.5|8815.8|8813|8816.8|8814|8813.8|8811|59
1645193490000|2022-02-18 14:11:30|8815.3|8812.5|8813.8|8811|8816.8|8814|8813.8|8811|41
1645193500000|2022-02-18 14:11:40|8812.8|8810|8815.8|8813|8815.8|8813|8812.8|8810|36
1645193510000|2022-02-18 14:11:50|8815.3|8812.5|8815.8|8813|8815.8|8813|8812.8|8810|50
1645193520000|2022-02-18 14:12:00|8814.8|8812|8812.3|8809.5|8816.8|8814|8811.8|8809|42
1645193530000|2022-02-18 14:12:10|8812.8|8810|8811.8|8809|8813.8|8811|8809.8|8807|90
1645193540000|2022-02-18 14:12:20|8812.8|8810|8814.8|8812|8814.8|8812|8812.8|8810|50
1645193550000|2022-02-18 14:12:30|8815.8|8813|8820.3|8817.5|8821.8|8819|8815.8|8813|190
1645193560000|2022-02-18 14:12:40|8819.8|8817|8820.8|8818|8820.8|8818|8818.8|8816|41
1645193570000|2022-02-18 14:12:50|8821.3|8818.5|8819.8|8817|8821.8|8819|8818.8|8816|39
1645193580000|2022-02-18 14:13:00|8817.8|8815|8825.8|8823|8826.3|8823.5|8817.8|8815|89
1645193590000|2022-02-18 14:13:10|8825.3|8822.5|8821.8|8819|8825.3|8822.5|8820.8|8818|45
1645193600000|2022-02-18 14:13:20|8822.8|8820|8823.8|8821|8823.8|8821|8820.8|8818|57
1645193610000|2022-02-18 14:13:30|8822.8|8820|8820.8|8818|8824.8|8822|8819.8|8817|144
1645193620000|2022-02-18 14:13:40|8821.8|8819|8817.8|8815|8821.8|8819|8817.8|8815|126
1645193630000|2022-02-18 14:13:50|8819.8|8817|8817.8|8815|8819.8|8817|8816.8|8814|85
1645193640000|2022-02-18 14:14:00|8817.3|8814.5|8809.8|8807|8817.8|8815|8809.8|8807|264
1645193650000|2022-02-18 14:14:10|8809.3|8806.5|8803.3|8800.5|8810.8|8808|8801.8|8799|335
1645193660000|2022-02-18 14:14:20|8802.8|8800|8797.8|8795|8802.8|8800|8794.8|8792|893
1645193670000|2022-02-18 14:14:30|8798.3|8795.5|8792.8|8790|8798.3|8795.5|8790.3|8787.5|1029
1645193680000|2022-02-18 14:14:40|8793.8|8791|8794.8|8792|8794.8|8792|8791.8|8789|239
1645193690000|2022-02-18 14:14:50|8795.8|8793|8797.8|8795|8799.3|8796.5|8795.8|8793|181
1645193700000|2022-02-18 14:15:00|8798.3|8795.5|8797.8|8795|8800.3|8797.5|8791.8|8789|595
1645193710000|2022-02-18 14:15:10|8798.8|8796|8795.3|8792.5|8798.8|8796|8792.3|8789.5|462
1645193720000|2022-02-18 14:15:20|8795.8|8793|8792.3|8789.5|8797.8|8795|8792.3|8789.5|225
1645193730000|2022-02-18 14:15:30|8791.8|8789|8795.8|8793|8795.8|8793|8791.8|8789|168
1645193740000|2022-02-18 14:15:40|8795.3|8792.5|8796.3|8793.5|8797.8|8795|8794.8|8792|208
1645193750000|2022-02-18 14:15:50|8796.8|8794|8808.3|8805.5|8808.8|8806|8796.8|8794|129
1645193760000|2022-02-18 14:16:00|8807.8|8805|8806.8|8804|8809.8|8807|8805.3|8802.5|183
1645193770000|2022-02-18 14:16:10|8805.8|8803|8807.3|8804.5|8807.3|8804.5|8804.8|8802|113
1645193780000|2022-02-18 14:16:20|8807.8|8805|8809.8|8807|8811.3|8808.5|8807.8|8805|75
1645193790000|2022-02-18 14:16:30|8809.3|8806.5|8798.8|8796|8809.3|8806.5|8798.8|8796|223
1645193800000|2022-02-18 14:16:40|8797.8|8795|8795.8|8793|8798.8|8796|8793.8|8791|235
1645193810000|2022-02-18 14:16:50|8796.8|8794|8792.8|8790|8796.8|8794|8791.8|8789|266
1645193820000|2022-02-18 14:17:00|8793.3|8790.5|8794.3|8791.5|8795.8|8793|8791.3|8788.5|167
1645193830000|2022-02-18 14:17:10|8794.8|8792|8800.3|8797.5|8800.8|8798|8791.8|8789|239
1645193840000|2022-02-18 14:17:20|8800.8|8798|8804.8|8802|8805.8|8803|8796.3|8793.5|362
1645193850000|2022-02-18 14:17:30|8806.3|8803.5|8809.8|8807|8811.8|8809|8804.8|8802|170
1645193860000|2022-02-18 14:17:40|8810.3|8807.5|8808.8|8806|8810.8|8808|8807.8|8805|68
1645193870000|2022-02-18 14:17:50|8808.3|8805.5|8803.8|8801|8810.8|8808|8803.8|8801|78
1645193880000|2022-02-18 14:18:00|8804.3|8801.5|8805.8|8803|8807.3|8804.5|8801.8|8799|70
1645193890000|2022-02-18 14:18:10|8804.8|8802|8802.3|8799.5|8805.3|8802.5|8800.8|8798|364
1645193900000|2022-02-18 14:18:20|8801.8|8799|8801.8|8799|8805.8|8803|8800.8|8798|77
1645193910000|2022-02-18 14:18:30|8803.8|8801|8804.8|8802|8804.8|8802|8802.8|8800|81
1645193920000|2022-02-18 14:18:40|8803.8|8801|8802.3|8799.5|8804.8|8802|8801.8|8799|38
1645193930000|2022-02-18 14:18:50|8801.8|8799|8799.8|8797|8802.8|8800|8799.8|8797|16
1645193940000|2022-02-18 14:19:00|8800.3|8797.5|8796.8|8794|8800.8|8798|8794.8|8792|71
1645193950000|2022-02-18 14:19:10|8795.8|8793|8788.8|8786|8797.8|8795|8788.8|8786|272
1645193960000|2022-02-18 14:19:20|8788.3|8785.5|8786.8|8784|8788.3|8785.5|8781.3|8778.4|694
1645193970000|2022-02-18 14:19:30|8787.8|8785|8780.8|8778|8787.8|8785|8778.3|8775.5|145
1645193980000|2022-02-18 14:19:40|8781.3|8778.5|8783.8|8781|8783.8|8781|8780.8|8778|52
1645193990000|2022-02-18 14:19:50|8784.8|8782|8782.8|8780|8785.8|8783|8782.8|8780|123
1645194000000|2022-02-18 14:20:00|8781.8|8779|8784.3|8781.5|8788.8|8786|8781.8|8779|121
1645194010000|2022-02-18 14:20:10|8783.8|8781|8783.8|8781|8784.8|8782|8780.8|8778|94
1645194020000|2022-02-18 14:20:20|8783.3|8780.5|8781.8|8779|8784.8|8782|8781.8|8779|134
1645194030000|2022-02-18 14:20:30|8782.8|8780|8782.3|8779.5|8783.8|8781|8781.8|8779|46
1645194040000|2022-02-18 14:20:40|8781.8|8779|8780.8|8778|8787.8|8785|8777.8|8775|629
1645194050000|2022-02-18 14:20:50|8780.3|8777.5|8781.3|8778.5|8783.8|8781|8779.8|8777|178
1645194060000|2022-02-18 14:21:00|8781.8|8779|8785.8|8783|8785.8|8783|8780.8|8778|75
1645194070000|2022-02-18 14:21:10|8784.8|8782|8784.8|8782|8785.8|8783|8782.8|8780|88
1645194080000|2022-02-18 14:21:20|8785.3|8782.5|8779.8|8777|8785.8|8783|8776.8|8774|630
1645194090000|2022-02-18 14:21:30|8780.3|8777.5|8779.3|8776.5|8782.3|8779.5|8778.8|8776|71
1645194100000|2022-02-18 14:21:40|8778.8|8776|8779.8|8777|8779.8|8777|8777.8|8775|37
1645194110000|2022-02-18 14:21:50|8778.8|8776|8781.8|8779|8781.8|8779|8778.3|8775.5|63
1645194120000|2022-02-18 14:22:00|8782.3|8779.5|8778.8|8776|8782.3|8779.5|8777.8|8775|70
1645194130000|2022-02-18 14:22:10|8777.8|8775|8779.8|8777|8781.3|8778.5|8777.8|8775|32
1645194140000|2022-02-18 14:22:20|8778.8|8776|8781.8|8779|8782.8|8780|8776.3|8773.5|145
1645194150000|2022-02-18 14:22:30|8781.3|8778.5|8781.3|8778.5|8781.3|8778.5|8777.8|8775|127
1645194160000|2022-02-18 14:22:40|8780.8|8778|8777.8|8775|8781.3|8778.5|8777.8|8775|82
1645194170000|2022-02-18 14:22:50|8776.8|8774|8785.8|8783|8786.8|8784|8772.3|8769.5|448
1645194180000|2022-02-18 14:23:00|8784.8|8782|8794.8|8792|8794.8|8792|8784.8|8782|196
1645194190000|2022-02-18 14:23:10|8794.3|8791.5|8796.7|8793.9|8801.3|8798.5|8793.8|8791|298
1645194200000|2022-02-18 14:23:20|8795.8|8793|8789.8|8787|8796.7|8793.9|8789.8|8787|135
1645194210000|2022-02-18 14:23:30|8787.8|8785|8789.8|8787|8790.8|8788|8786.8|8784|126
1645194220000|2022-02-18 14:23:40|8789.3|8786.5|8787.8|8785|8789.3|8786.5|8785.3|8782.5|65
1645194230000|2022-02-18 14:23:50|8788.3|8785.5|8797.8|8795|8798.8|8796|8788.3|8785.5|170
1645194240000|2022-02-18 14:24:00|8798.8|8796|8795.8|8793|8801.8|8796|8794.8|8791.8|187
1645194250000|2022-02-18 14:24:10|8796.7|8793.9|8798.7|8795.9|8798.7|8795.9|8795.8|8793|64
1645194260000|2022-02-18 14:24:20|8798.3|8795.5|8798.8|8796|8800.7|8797.9|8796.7|8793.9|300
1645194270000|2022-02-18 14:24:30|8800.7|8797.9|8799.8|8797|8800.7|8797.9|8798.8|8796|66
1645194280000|2022-02-18 14:24:40|8800.3|8797.5|8800.8|8798|8800.8|8798|8798.8|8796|41
1645194290000|2022-02-18 14:24:50|8799.8|8797|8797.3|8794.5|8804.9|8801.9|8796.3|8793.5|414
1645194300000|2022-02-18 14:25:00|8796.8|8794|8804.7|8801.9|8806.8|8804|8796.8|8794|192
1645194310000|2022-02-18 14:25:10|8804.2|8801.4|8802.8|8800|8804.8|8802|8801.7|8798.9|123
1645194320000|2022-02-18 14:25:20|8802.7|8799.9|8805.7|8802.9|8805.8|8803|8802.2|8799.4|78
1645194330000|2022-02-18 14:25:30|8805.8|8803|8808.8|8806|8810.3|8807.5|8805.8|8803|92
1645194340000|2022-02-18 14:25:40|8809.7|8806.9|8807.7|8804.9|8809.7|8806.9|8807.2|8804.4|73
1645194350000|2022-02-18 14:25:50|8807.2|8804.4|8808.2|8805.4|8809.7|8806.9|8802.8|8800|112
1645194360000|2022-02-18 14:26:00|8807.2|8804.4|8809.7|8806.9|8811.2|8808.4|8806.7|8803.9|287
1645194370000|2022-02-18 14:26:10|8808.7|8805.9|8805.7|8802.9|8810.7|8807.9|8803.7|8800.9|286
1645194380000|2022-02-18 14:26:20|8806.7|8803.9|8806.7|8803.9|8807.7|8804.9|8803.8|8801|88
1645194390000|2022-02-18 14:26:30|8807.2|8804.4|8806.7|8803.9|8808.7|8805.9|8806.7|8803.9|50
1645194400000|2022-02-18 14:26:40|8805.8|8803|8807.7|8804.9|8808.7|8805.9|8805.8|8803|76
1645194410000|2022-02-18 14:26:50|8807.2|8804.4|8803.7|8800.9|8807.2|8804.4|8798.7|8795.9|181
1645194420000|2022-02-18 14:27:00|8802.8|8800|8802.3|8799.5|8803.3|8800.5|8801.7|8798.9|52
1645194430000|2022-02-18 14:27:10|8801.7|8798.9|8801.7|8798.9|8805.7|8802.9|8801.7|8798.9|80
1645194440000|2022-02-18 14:27:20|8802.7|8799.9|8809.3|8806.5|8809.8|8807|8801.8|8799|139
1645194450000|2022-02-18 14:27:30|8808.8|8806|8808.7|8805.9|8809.2|8806.4|8806.7|8803.9|39
1645194460000|2022-02-18 14:27:40|8809.7|8806.9|8817.7|8814.9|8817.7|8814.9|8809.3|8806.3|323
1645194470000|2022-02-18 14:27:50|8818.2|8815.4|8814.7|8811.9|8818.7|8815.9|8813.7|8810.9|130
1645194480000|2022-02-18 14:28:00|8815.7|8812.9|8808.2|8805.4|8815.7|8812.9|8806.7|8803.9|340
1645194490000|2022-02-18 14:28:10|8807.7|8804.9|8808.3|8805.5|8809.7|8806.9|8807.7|8804.9|72
1645194500000|2022-02-18 14:28:20|8807.8|8805|8818.2|8815.4|8819.7|8816.9|8807.8|8805|134
1645194510000|2022-02-18 14:28:30|8817.7|8814.9|8812.7|8809.9|8818.7|8815.9|8812.7|8809.9|64
1645194520000|2022-02-18 14:28:40|8811.8|8809|8814.7|8811.9|8815.2|8812.4|8810.8|8808|61
1645194530000|2022-02-18 14:28:50|8814.3|8811.5|8816.7|8813.9|8817.7|8814.9|8813.7|8810.9|71
1645194540000|2022-02-18 14:29:00|8816.2|8813.4|8814.7|8811.9|8816.2|8813.4|8812.2|8809.4|89
1645194550000|2022-02-18 14:29:10|8815.2|8812.4|8812.2|8809.4|8816.7|8813.9|8811.7|8808.9|44
1645194560000|2022-02-18 14:29:20|8811.2|8808.4|8811.7|8808.9|8811.7|8808.9|8806.7|8803.9|161
1645194570000|2022-02-18 14:29:30|8812.2|8809.4|8815.2|8812.4|8815.7|8812.9|8811.7|8808.9|43
1645194580000|2022-02-18 14:29:40|8815.7|8812.9|8816.7|8813.9|8816.7|8813.9|8813.7|8810.9|38
1645194590000|2022-02-18 14:29:50|8817.2|8814.4|8815.2|8812.4|8819.7|8816.9|8814.7|8811.9|116
1645194600000|2022-02-18 14:30:00|8814.7|8811.9|8801.7|8798.9|8814.7|8811.9|8801.7|8798.9|183
1645194610000|2022-02-18 14:30:10|8802.7|8799.9|8812.7|8809.9|8812.7|8809.9|8801.2|8798.4|206
1645194620000|2022-02-18 14:30:20|8813.2|8810.4|8808.7|8805.9|8813.2|8810.4|8808.2|8805.4|29
1645194630000|2022-02-18 14:30:30|8808.2|8805.4|8815.2|8812.4|8815.7|8812.9|8807.7|8804.9|87
1645194640000|2022-02-18 14:30:40|8814.7|8811.9|8812.2|8809.4|8814.7|8811.9|8811.7|8808.9|38
1645194650000|2022-02-18 14:30:50|8811.7|8808.9|8813.7|8810.9|8816.7|8813.9|8811.7|8808.9|155
1645194660000|2022-02-18 14:31:00|8812.7|8809.9|8815.7|8812.9|8817.2|8814.4|8806.7|8803.9|111
1645194670000|2022-02-18 14:31:10|8816.7|8813.9|8811.7|8808.9|8816.7|8813.9|8810.2|8807.4|132
1645194680000|2022-02-18 14:31:20|8812.7|8809.9|8812.7|8809.9|8816.7|8813.9|8812.7|8809.9|83
1645194690000|2022-02-18 14:31:30|8814.7|8811.9|8820.2|8817.4|8821.2|8818.4|8814.7|8811.9|112
1645194700000|2022-02-18 14:31:40|8819.7|8816.9|8817.2|8814.4|8820.2|8817.4|8816.7|8813.9|54
1645194710000|2022-02-18 14:31:50|8817.7|8814.9|8813.7|8810.9|8819.7|8816.9|8811.7|8808.9|190
1645194720000|2022-02-18 14:32:00|8813.2|8810.4|8816.2|8813.4|8818.7|8815.9|8813.2|8810.4|65
1645194730000|2022-02-18 14:32:10|8816.7|8813.9|8821.2|8818.4|8825.7|8822.9|8815.7|8812.9|142
1645194740000|2022-02-18 14:32:20|8822.2|8819.4|8820.7|8817.9|8822.7|8819.9|8819.2|8816.4|49
1645194750000|2022-02-18 14:32:30|8820.2|8817.4|8830.2|8827.4|8831.7|8828.9|8817.7|8814.9|245
1645194760000|2022-02-18 14:32:40|8830.7|8827.9|8830.2|8827.4|8831.7|8828.9|8828.7|8825.9|102
1645194770000|2022-02-18 14:32:50|8829.7|8826.9|8827.7|8824.9|8832.7|8829.9|8827.7|8824.9|98
1645194780000|2022-02-18 14:33:00|8826.2|8823.4|8822.7|8819.9|8827.7|8824.9|8821.7|8818.9|139
1645194790000|2022-02-18 14:33:10|8822.2|8819.4|8822.7|8819.9|8823.7|8820.9|8820.7|8817.9|96
1645194800000|2022-02-18 14:33:20|8823.2|8820.4|8825.2|8822.4|8827.7|8824.9|8821.7|8818.9|251
1645194810000|2022-02-18 14:33:30|8824.7|8821.9|8825.7|8822.9|8828.7|8825.9|8824.2|8821.4|35
1645194820000|2022-02-18 14:33:40|8825.2|8822.4|8823.7|8820.9|8826.7|8823.9|8823.7|8820.9|61
1645194830000|2022-02-18 14:33:50|8823.2|8820.4|8818.7|8815.9|8823.7|8820.9|8818.7|8815.9|218
1645194840000|2022-02-18 14:34:00|8819.7|8816.9|8819.2|8816.4|8823.2|8820.4|8818.2|8815.4|156
1645194850000|2022-02-18 14:34:10|8818.7|8815.9|8821.2|8818.4|8821.7|8818.9|8815.7|8812.9|59
1645194860000|2022-02-18 14:34:20|8821.7|8818.9|8818.7|8815.9|8821.7|8818.9|8818.7|8815.9|21
1645194870000|2022-02-18 14:34:30|8819.2|8816.4|8820.7|8817.9|8822.7|8819.9|8819.2|8816.4|36
1645194880000|2022-02-18 14:34:40|8821.7|8818.9|8814.2|8811.4|8822.7|8819.9|8813.7|8810.9|115
1645194890000|2022-02-18 14:34:50|8814.7|8811.9|8807.7|8804.9|8815.7|8812.9|8807.2|8804.4|117
1645194900000|2022-02-18 14:35:00|8807.2|8804.4|8797.7|8794.9|8807.7|8804.9|8794.7|8791.9|161
1645194910000|2022-02-18 14:35:10|8797.2|8794.4|8798.7|8795.9|8799.7|8796.9|8793.7|8790.9|124
1645194920000|2022-02-18 14:35:20|8799.2|8796.4|8803.2|8800.4|8805.2|8802.4|8799.2|8796.4|128
1645194930000|2022-02-18 14:35:30|8802.7|8799.9|8802.2|8799.4|8805.7|8802.9|8800.7|8797.9|77
1645194940000|2022-02-18 14:35:40|8801.7|8798.9|8796.7|8793.9|8802.7|8799.9|8795.7|8792.9|209
1645194950000|2022-02-18 14:35:50|8796.2|8793.4|8800.2|8797.4|8800.7|8797.9|8794.7|8791.9|86
1645194960000|2022-02-18 14:36:00|8799.7|8796.9|8791.7|8788.9|8799.7|8796.9|8791.2|8788.4|142
1645194970000|2022-02-18 14:36:10|8792.2|8789.4|8790.7|8787.9|8794.2|8791.4|8790.7|8787.9|80
1645194980000|2022-02-18 14:36:20|8789.7|8786.9|8781.7|8778.9|8789.7|8786.9|8780.7|8777.9|565
1645194990000|2022-02-18 14:36:30|8779.8|8777|8784.7|8781.9|8785.7|8782.9|8778.7|8775.9|263
1645195000000|2022-02-18 14:36:40|8784.2|8781.4|8794.7|8791.9|8795.7|8792.9|8784.2|8781.4|179
1645195010000|2022-02-18 14:36:50|8795.7|8792.9|8795.7|8792.9|8798.7|8795.9|8793.7|8790.9|93
1645195020000|2022-02-18 14:37:00|8796.7|8793.9|8800.7|8797.9|8803.7|8800.9|8793.2|8790.4|124
1645195030000|2022-02-18 14:37:10|8799.7|8796.9|8798.7|8795.9|8801.7|8798.9|8797.7|8794.9|91
1645195040000|2022-02-18 14:37:20|8798.2|8795.4|8810.7|8807.9|8810.7|8807.9|8798.2|8795.4|122
1645195050000|2022-02-18 14:37:30|8809.7|8806.9|8816.2|8813.4|8817.7|8814.9|8809.7|8806.9|411
1645195060000|2022-02-18 14:37:40|8816.7|8813.9|8816.7|8813.9|8821.7|8818.9|8811.7|8808.9|204
1645195070000|2022-02-18 14:37:50|8816.2|8813.4|8817.2|8814.4|8817.7|8814.9|8811.7|8808.9|70
1645195080000|2022-02-18 14:38:00|8817.7|8814.9|8828.6|8825.8|8831.1|8828.3|8817.7|8814.9|384
1645195090000|2022-02-18 14:38:10|8827.7|8824.9|8832.7|8829.9|8834.6|8831.8|8826.2|8823.4|312
1645195100000|2022-02-18 14:38:20|8833.1|8830.3|8831.1|8828.3|8835.6|8832.8|8828.7|8825.9|253
1645195110000|2022-02-18 14:38:30|8831.2|8828.4|8832.6|8829.8|8832.6|8829.8|8829.2|8826.4|116
1645195120000|2022-02-18 14:38:40|8832.2|8829.4|8832.6|8829.8|8835.6|8832.8|8830.2|8827.4|191
1645195130000|2022-02-18 14:38:50|8831.7|8828.9|8828.7|8825.9|8834.6|8831.8|8826.2|8823.4|196
1645195140000|2022-02-18 14:39:00|8829.6|8826.8|8830.2|8827.4|8832.7|8829.9|8826.7|8823.9|168
1645195150000|2022-02-18 14:39:10|8829.7|8826.9|8832.2|8829.4|8835.6|8832.8|8829.7|8826.9|162
1645195160000|2022-02-18 14:39:20|8832.6|8829.8|8833.2|8830.4|8835.6|8832.8|8827.7|8824.9|201
1645195170000|2022-02-18 14:39:30|8833.6|8830.8|8831.6|8828.8|8835.6|8832.8|8831.6|8828.8|258
1645195180000|2022-02-18 14:39:40|8832.6|8829.8|8838.1|8835.3|8840.6|8837.8|8832.6|8829.8|284
1645195190000|2022-02-18 14:39:50|8837.6|8834.8|8845.6|8842.8|8846.1|8843.3|8836.6|8833.8|189
1645195200000|2022-02-18 14:40:00|8844.6|8841.8|8845.6|8842.8|8847.6|8844.8|8841.6|8838.8|651
1645195210000|2022-02-18 14:40:10|8846.1|8843.3|8844.1|8841.3|8846.6|8843.8|8842.6|8839.8|265
1645195220000|2022-02-18 14:40:20|8844.6|8841.8|8840.6|8837.8|8845.6|8842.8|8838.6|8835.8|396
1645195230000|2022-02-18 14:40:30|8841.6|8838.8|8838.6|8835.8|8843.6|8840.8|8837.1|8834.3|397
1645195240000|2022-02-18 14:40:40|8837.6|8834.8|8834.6|8831.8|8838.6|8835.8|8832.6|8829.8|225
1645195250000|2022-02-18 14:40:50|8834.1|8831.3|8837.1|8834.3|8837.6|8834.8|8832.6|8829.8|266
1645195260000|2022-02-18 14:41:00|8837.6|8834.8|8833.6|8830.8|8838.1|8835.3|8831.6|8828.8|174
1645195270000|2022-02-18 14:41:10|8834.6|8831.8|8826.6|8823.8|8834.6|8831.8|8824.6|8821.8|297
1645195280000|2022-02-18 14:41:20|8827.1|8824.3|8829.1|8826.3|8830.6|8827.8|8823.6|8820.8|129
1645195290000|2022-02-18 14:41:30|8830.1|8827.3|8820.6|8817.8|8830.6|8827.8|8820.6|8817.8|121
1645195300000|2022-02-18 14:41:40|8819.6|8816.8|8823.6|8820.8|8823.6|8820.8|8819.6|8816.8|183
1645195310000|2022-02-18 14:41:50|8822.6|8819.8|8826.6|8823.8|8828.6|8825.8|8822.6|8819.8|142
1645195320000|2022-02-18 14:42:00|8825.6|8822.8|8829.1|8826.3|8831.6|8828.8|8825.6|8822.8|105
1645195330000|2022-02-18 14:42:10|8829.6|8826.8|8828.6|8825.8|8831.6|8828.8|8826.6|8823.8|121
1645195340000|2022-02-18 14:42:20|8827.6|8824.8|8827.1|8824.3|8829.6|8826.8|8826.6|8823.8|38
1645195350000|2022-02-18 14:42:30|8826.6|8823.8|8827.1|8824.3|8828.6|8825.8|8825.1|8822.3|44
1645195360000|2022-02-18 14:42:40|8826.1|8823.3|8823.6|8820.8|8827.1|8824.3|8821.6|8818.8|43
1645195370000|2022-02-18 14:42:50|8822.6|8819.8|8820.1|8817.3|8824.6|8821.8|8814.6|8811.8|360
1645195380000|2022-02-18 14:43:00|8819.6|8816.8|8817.6|8814.8|8820.6|8817.8|8816.6|8813.8|84
1645195390000|2022-02-18 14:43:10|8816.6|8813.8|8814.6|8811.8|8818.6|8815.8|8813.6|8810.8|145
1645195400000|2022-02-18 14:43:20|8814.1|8811.3|8823.1|8820.3|8825.1|8822.3|8813.6|8810.8|116
1645195410000|2022-02-18 14:43:30|8823.6|8820.8|8826.1|8823.3|8826.6|8823.8|8822.6|8819.8|74
1645195420000|2022-02-18 14:43:40|8825.6|8822.8|8829.6|8826.8|8829.6|8826.8|8823.6|8820.8|113
1645195430000|2022-02-18 14:43:50|8830.6|8827.8|8832.6|8829.8|8834.6|8831.8|8829.6|8826.8|91
1645195440000|2022-02-18 14:44:00|8832.1|8829.3|8830.6|8827.8|8832.6|8829.8|8826.6|8823.8|101
1645195450000|2022-02-18 14:44:10|8830.1|8827.3|8829.6|8826.8|8833.6|8830.8|8829.1|8826.3|360
1645195460000|2022-02-18 14:44:20|8830.1|8827.3|8833.6|8830.8|8833.6|8830.8|8830.1|8827.3|68
1645195470000|2022-02-18 14:44:30|8834.6|8831.8|8831.1|8828.3|8835.6|8832.8|8830.6|8827.8|370
1645195480000|2022-02-18 14:44:40|8831.6|8828.8|8833.6|8830.8|8833.6|8830.8|8828.6|8825.8|65
1645195490000|2022-02-18 14:44:50|8834.1|8831.3|8836.6|8833.8|8838.6|8835.8|8832.6|8829.8|86
1645195500000|2022-02-18 14:45:00|8836.1|8833.3|8831.6|8828.8|8837.6|8834.8|8831.6|8828.8|156
1645195510000|2022-02-18 14:45:10|8829.6|8826.8|8826.6|8823.8|8829.6|8826.8|8825.6|8822.8|68
1645195520000|2022-02-18 14:45:20|8827.1|8824.3|8829.6|8826.8|8830.6|8827.8|8826.1|8823.3|48
1645195530000|2022-02-18 14:45:30|8830.6|8827.8|8827.6|8824.8|8831.6|8828.8|8826.6|8823.8|80
1645195540000|2022-02-18 14:45:40|8828.1|8825.3|8828.6|8825.8|8829.1|8826.3|8823.6|8820.8|56
1645195550000|2022-02-18 14:45:50|8829.1|8826.3|8828.6|8825.8|8831.1|8828.3|8827.6|8824.8|35
1645195560000|2022-02-18 14:46:00|8827.6|8824.8|8829.6|8826.8|8830.6|8827.8|8827.6|8824.8|41
1645195570000|2022-02-18 14:46:10|8828.6|8825.8|8824.6|8821.8|8831.1|8828.3|8824.6|8821.8|91
1645195580000|2022-02-18 14:46:20|8824.1|8821.3|8828.6|8825.8|8828.6|8825.8|8822.6|8819.8|81
1645195590000|2022-02-18 14:46:30|8828.1|8825.3|8826.6|8823.8|8829.6|8826.8|8823.6|8820.8|91
1645195600000|2022-02-18 14:46:40|8827.6|8824.8|8828.6|8825.8|8828.6|8825.8|8825.6|8822.8|122
1645195610000|2022-02-18 14:46:50|8829.6|8826.8|8834.6|8831.8|8835.1|8832.3|8827.6|8824.8|123
1645195620000|2022-02-18 14:47:00|8834.1|8831.3|8840.6|8837.8|8843.6|8840.8|8833.6|8830.8|161
1645195630000|2022-02-18 14:47:10|8840.1|8837.3|8839.6|8836.8|8842.6|8839.8|8838.6|8835.8|91
1645195640000|2022-02-18 14:47:20|8839.1|8836.3|8837.6|8834.8|8839.6|8836.8|8836.6|8833.8|66
1645195650000|2022-02-18 14:47:30|8838.1|8835.3|8839.1|8836.3|8839.6|8836.8|8834.6|8831.8|66
1645195660000|2022-02-18 14:47:40|8839.6|8836.8|8835.6|8832.8|8839.6|8836.8|8835.6|8832.8|47
1645195670000|2022-02-18 14:47:50|8834.6|8831.8|8839.6|8836.8|8840.6|8837.8|8834.6|8831.8|74
1645195680000|2022-02-18 14:48:00|8839.1|8836.3|8838.6|8835.8|8842.6|8839.8|8837.6|8834.8|109
1645195690000|2022-02-18 14:48:10|8838.1|8835.3|8836.1|8833.3|8838.6|8835.8|8834.6|8831.8|49
1645195700000|2022-02-18 14:48:20|8835.6|8832.8|8835.6|8832.8|8837.6|8834.8|8835.6|8832.8|25
1645195710000|2022-02-18 14:48:30|8835.1|8832.3|8840.6|8837.8|8841.6|8838.8|8833.6|8830.8|430
1645195720000|2022-02-18 14:48:40|8841.1|8838.3|8842.6|8839.8|8844.6|8841.8|8840.1|8837.3|239
1645195730000|2022-02-18 14:48:50|8842.1|8839.3|8841.6|8838.8|8842.1|8839.3|8837.6|8834.8|88
1645195740000|2022-02-18 14:49:00|8842.6|8839.8|8841.1|8838.3|8842.6|8839.8|8837.6|8834.8|127
1645195750000|2022-02-18 14:49:10|8841.6|8838.8|8845.6|8842.8|8846.1|8843.3|8839.6|8836.8|156
1645195760000|2022-02-18 14:49:20|8846.1|8843.3|8846.6|8843.8|8847.6|8844.8|8843.6|8840.8|119
1645195770000|2022-02-18 14:49:30|8845.6|8842.8|8855.6|8852.8|8856.6|8853.8|8845.6|8842.8|298
1645195780000|2022-02-18 14:49:40|8856.1|8853.3|8854.6|8851.8|8858.6|8855.8|8853.6|8850.8|303
1645195790000|2022-02-18 14:49:50|8854.1|8851.3|8855.1|8852.3|8857.6|8854.8|8851.1|8848.3|278
1645195800000|2022-02-18 14:50:00|8856.6|8853.8|8857.6|8854.8|8860.6|8857.8|8855.6|8852.8|202
1645195810000|2022-02-18 14:50:10|8858.5|8855.7|8868.6|8865.8|8870.6|8867.8|8856.6|8853.8|458
1645195820000|2022-02-18 14:50:20|8869.1|8866.3|8869.6|8866.8|8870.6|8867.8|8866.6|8863.8|234
1645195830000|2022-02-18 14:50:30|8870.5|8867.7|8870.6|8867.8|8875.5|8872.7|8869.6|8866.8|294
1645195840000|2022-02-18 14:50:40|8870.5|8867.7|8879.6|8876.8|8881.5|8878.7|8870.5|8867.7|423
1645195850000|2022-02-18 14:50:50|8880.5|8877.7|8886.5|8883.7|8887.1|8883.7|8878.6|8875.8|614
1645195860000|2022-02-18 14:51:00|8886.6|8883.8|8886.5|8883.7|8888.5|8885.7|8883.5|8880.7|203
1645195870000|2022-02-18 14:51:10|8886.1|8883.3|8890|8887.2|8890.6|8887.8|8885.1|8882.3|416
1645195880000|2022-02-18 14:51:20|8889.5|8886.7|8896.5|8893.7|8897.9|8895.1|8886.5|8883.7|380
1645195890000|2022-02-18 14:51:30|8895.5|8892.7|8884.5|8881.7|8896.5|8893.7|8883.5|8880.7|311
1645195900000|2022-02-18 14:51:40|8885.5|8882.7|8884.5|8881.7|8887|8884.2|8882.5|8879.7|141
1645195910000|2022-02-18 14:51:50|8885.5|8882.7|8882.5|8879.7|8886.5|8883.7|8880.1|8877.3|194
1645195920000|2022-02-18 14:52:00|8882.1|8879.3|8880.5|8877.7|8882.6|8879.8|8877.6|8874.8|236
1645195930000|2022-02-18 14:52:10|8881|8878.2|8876.5|8873.7|8881.5|8878.7|8874.5|8871.7|135
1645195940000|2022-02-18 14:52:20|8877|8874.2|8878|8875.2|8878.5|8875.7|8872.5|8869.7|137
1645195950000|2022-02-18 14:52:30|8877|8874.2|8875.6|8872.8|8878.5|8875.7|8875.1|8872.3|141
1645195960000|2022-02-18 14:52:40|8876.5|8873.7|8878.6|8875.8|8878.6|8875.8|8872.6|8869.8|88
1645195970000|2022-02-18 14:52:50|8877.6|8874.8|8886|8883.2|8886|8883.2|8877.6|8874.8|136
1645195980000|2022-02-18 14:53:00|8885.5|8882.7|8886|8883.2|8888.5|8885.7|8885.5|8882.7|142
1645195990000|2022-02-18 14:53:10|8885.5|8882.7|8891.5|8888.7|8892.5|8889.7|8883.5|8880.7|274
1645196000000|2022-02-18 14:53:20|8891|8888.2|8889.5|8886.7|8892|8889.2|8888.5|8885.7|154
1645196010000|2022-02-18 14:53:30|8890|8887.2|8890.5|8887.7|8892.5|8889.7|8887.5|8884.7|152
1645196020000|2022-02-18 14:53:40|8890|8887.2|8887|8884.2|8890|8887.2|8885.5|8882.7|96
1645196030000|2022-02-18 14:53:50|8886.5|8883.7|8888.5|8885.7|8890.5|8887.7|8885.5|8882.7|92
1645196040000|2022-02-18 14:54:00|8888|8885.2|8890.5|8887.7|8890.5|8887.7|8885.5|8882.7|197
1645196050000|2022-02-18 14:54:10|8891|8888.2|8891.5|8888.7|8894|8891.2|8886.5|8883.7|216
1645196060000|2022-02-18 14:54:20|8892|8889.2|8887.5|8884.7|8894.5|8891.7|8885.5|8882.7|243
1645196070000|2022-02-18 14:54:30|8888.5|8885.7|8891|8888.2|8893.5|8890.7|8876.5|8871.6|799
1645196080000|2022-02-18 14:54:40|8891.5|8888.7|8887.5|8884.7|8891.5|8888.7|8883.5|8880.7|176
1645196090000|2022-02-18 14:54:50|8887|8884.2|8893.5|8890.7|8895.6|8892.7|8887|8884.2|557
1645196100000|2022-02-18 14:55:00|8894|8891.2|8890|8887.2|8897.5|8894.7|8890|8887.2|223
1645196110000|2022-02-18 14:55:10|8889.5|8886.7|8889.5|8886.7|8890.5|8887.7|8886.5|8883.7|214
1645196120000|2022-02-18 14:55:20|8890.5|8887.7|8889.5|8886.7|8892.5|8889.7|8888|8885.2|92
1645196130000|2022-02-18 14:55:30|8890|8887.2|8893.5|8890.7|8894.5|8891.7|8888|8885.2|147
1645196140000|2022-02-18 14:55:40|8890.6|8887.8|8888.5|8885.7|8893.5|8890.7|8883.5|8880.7|370
1645196150000|2022-02-18 14:55:50|8887.5|8884.7|8888.5|8885.7|8890.5|8887.7|8886.5|8883.7|230
1645196160000|2022-02-18 14:56:00|8889.5|8886.7|8885.5|8882.7|8893.5|8890.7|8885.5|8882.7|119
1645196170000|2022-02-18 14:56:10|8886|8883.2|8891.5|8888.7|8891.5|8888.7|8886|8883.2|122
1645196180000|2022-02-18 14:56:20|8893.5|8890.7|8897.5|8894.7|8900|8897.2|8893.5|8890.7|316
1645196190000|2022-02-18 14:56:30|8898.5|8895.7|8896.5|8893.7|8900.5|8897.7|8895.5|8892.7|190
1645196200000|2022-02-18 14:56:40|8897|8894.2|8900.5|8897.7|8900.5|8897.7|8895.5|8892.7|225
1645196210000|2022-02-18 14:56:50|8901.5|8898.7|8898.5|8895.7|8901.5|8898.7|8897.5|8894.7|164
1645196220000|2022-02-18 14:57:00|8899|8896.2|8899.5|8896.7|8899.5|8896.7|8896.5|8893.7|178
1645196230000|2022-02-18 14:57:10|8899|8896.2|8892.5|8889.7|8899.5|8896.7|8892.5|8889.7|151
1645196240000|2022-02-18 14:57:20|8893.5|8890.7|8894.5|8891.7|8895.5|8892.7|8891|8888.2|119
1645196250000|2022-02-18 14:57:30|8894|8891.2|8896|8893.2|8897|8894.2|8893|8890.2|205
1645196260000|2022-02-18 14:57:40|8895.5|8892.7|8899.5|8896.7|8899.5|8896.7|8895.5|8892.7|53
1645196270000|2022-02-18 14:57:50|8900.5|8897.7|8903.5|8900.7|8906|8903.2|8897.5|8894.7|633
1645196280000|2022-02-18 14:58:00|8904.5|8901.7|8901|8898.2|8904.5|8901.7|8896.5|8893.7|202
1645196290000|2022-02-18 14:58:10|8900.5|8897.7|8900|8897.2|8902.5|8899.7|8898.5|8895.7|194
1645196300000|2022-02-18 14:58:20|8899.5|8896.7|8902|8899.2|8902|8899.2|8899|8896.2|74
1645196310000|2022-02-18 14:58:30|8901.5|8898.7|8900.5|8897.7|8902.5|8899.7|8900|8897.2|35
1645196320000|2022-02-18 14:58:40|8900|8897.2|8899.5|8896.7|8900.1|8897.2|8897.5|8894.7|145
1645196330000|2022-02-18 14:58:50|8900.5|8897.7|8900.5|8897.7|8901.5|8898.7|8898|8895.2|465
1645196340000|2022-02-18 14:59:00|8901|8898.2|8899.5|8896.7|8904.5|8901.7|8897.5|8894.7|178
1645196350000|2022-02-18 14:59:10|8899|8896.2|8899|8896.2|8901|8898.2|8897.5|8894.7|92
1645196360000|2022-02-18 14:59:20|8898.5|8895.7|8902|8899.2|8902|8899.2|8898.5|8895.7|72
1645196370000|2022-02-18 14:59:30|8902.4|8899.6|8902.5|8899.7|8904.4|8901.6|8900.5|8897.7|550
1645196380000|2022-02-18 14:59:40|8903.4|8900.6|8900|8897.2|8904.5|8901.7|8900|8897.2|91
1645196390000|2022-02-18 14:59:50|8900.5|8897.7|8893.5|8890.7|8900.5|8897.7|8893.5|8890.7|116
1645196400000|2022-02-18 15:00:00|8893|8890.2|8891.5|8888.7|8896|8893.2|8889.5|8886.7|251
1645196410000|2022-02-18 15:00:10|8892.5|8889.7|8892|8889.2|8893.5|8890.7|8891.5|8888.7|113
1645196420000|2022-02-18 15:00:20|8891.5|8888.7|8889.5|8886.7|8893|8890.2|8886.5|8883.7|196
1645196430000|2022-02-18 15:00:30|8890|8887.2|8885.5|8882.7|8894.5|8891.7|8885.5|8882.7|207
1645196440000|2022-02-18 15:00:40|8886|8883.2|8890.5|8887.7|8892.5|8889.7|8885.5|8882.7|121
1645196450000|2022-02-18 15:00:50|8891|8888.2|8892|8889.2|8894.5|8891.7|8890|8887.2|98
1645196460000|2022-02-18 15:01:00|8892.5|8889.7|8891.5|8888.7|8894.5|8891.7|8891|8888.2|57
1645196470000|2022-02-18 15:01:10|8892|8889.2|8891.5|8888.7|8895|8892.2|8889.5|8886.7|103
1645196480000|2022-02-18 15:01:20|8891|8888.2|8891.5|8888.7|8893.5|8890.7|8889.5|8886.7|50
1645196490000|2022-02-18 15:01:30|8892.5|8889.7|8896.5|8893.7|8897.5|8894.7|8892.5|8889.7|137
1645196500000|2022-02-18 15:01:40|8897|8894.2|8890.5|8887.7|8897|8894.2|8890.5|8887.7|117
1645196510000|2022-02-18 15:01:50|8891.5|8888.7|8891.5|8888.7|8893|8890.2|8890.5|8887.7|76
1645196520000|2022-02-18 15:02:00|8891.4|8888.6|8893|8890.2|8894.5|8891.7|8890.5|8887.7|74
1645196530000|2022-02-18 15:02:10|8892.5|8889.7|8891.5|8888.7|8894|8891.2|8888.5|8885.7|59
1645196540000|2022-02-18 15:02:20|8891|8888.2|8894.5|8891.7|8894.5|8891.7|8887.5|8884.7|141
1645196550000|2022-02-18 15:02:30|8895.5|8892.7|8894.5|8891.7|8895.5|8892.7|8892|8889.2|61
1645196560000|2022-02-18 15:02:40|8894|8891.2|8894.5|8891.7|8894.5|8891.7|8893.5|8890.7|17
1645196570000|2022-02-18 15:02:50|8893.5|8890.7|8892.5|8889.7|8898|8895.2|8892.5|8889.7|157
1645196580000|2022-02-18 15:03:00|8891.5|8888.7|8889.5|8886.7|8893.5|8890.7|8889.5|8886.7|127
1645196590000|2022-02-18 15:03:10|8890|8887.2|8893.5|8890.7|8894.5|8891.7|8888|8885.2|84
1645196600000|2022-02-18 15:03:20|8894.5|8891.7|8891.5|8888.7|8894.5|8891.7|8891.5|8888.7|76
1645196610000|2022-02-18 15:03:30|8892|8889.2|8890.5|8887.7|8892.5|8889.7|8890.5|8887.7|44
1645196620000|2022-02-18 15:03:40|8891|8888.2|8893.5|8890.7|8894.5|8891.7|8889.5|8886.7|144
1645196630000|2022-02-18 15:03:50|8893|8890.2|8889.5|8886.7|8893.5|8890.7|8889.5|8886.7|45
1645196640000|2022-02-18 15:04:00|8891|8888.2|8891.5|8888.7|8894|8891.2|8890.5|8887.7|40
1645196650000|2022-02-18 15:04:10|8893.4|8890.6|8892.5|8889.7|8894.5|8891.7|8891.5|8888.7|35
1645196660000|2022-02-18 15:04:20|8892|8889.2|8888.5|8885.7|8893.5|8890.7|8888.5|8885.7|71
1645196670000|2022-02-18 15:04:30|8887.5|8884.7|8891|8888.2|8892.5|8889.7|8887.5|8884.7|68
1645196680000|2022-02-18 15:04:40|8890.5|8887.7|8899.5|8896.7|8900|8897.2|8890.5|8887.7|276
1645196690000|2022-02-18 15:04:50|8899|8896.2|8903.5|8900.7|8904.5|8901.7|8898.5|8895.7|84
1645196700000|2022-02-18 15:05:00|8904|8901.2|8909.9|8907.1|8911.4|8908.6|8903.5|8900.7|409
1645196710000|2022-02-18 15:05:10|8909.4|8906.6|8904.5|8901.7|8909.4|8906.6|8903.5|8900.7|115
1645196720000|2022-02-18 15:05:20|8903.5|8900.7|8897.5|8894.7|8903.5|8900.7|8896.5|8893.7|119
1645196730000|2022-02-18 15:05:30|8897|8894.2|8901|8898.2|8901.5|8898.7|8896.5|8893.7|102
1645196740000|2022-02-18 15:05:40|8900.5|8897.7|8902.5|8899.7|8903|8900.2|8900.5|8897.7|62
1645196750000|2022-02-18 15:05:50|8903.5|8900.7|8906|8903.2|8906.5|8903.7|8902.5|8899.7|48
1645196760000|2022-02-18 15:06:00|8905.5|8902.7|8914.5|8911.7|8915.5|8912.7|8903|8900.2|667
1645196770000|2022-02-18 15:06:10|8915|8912.2|8920.4|8917.6|8922.4|8919.6|8915|8912.2|320
1645196780000|2022-02-18 15:06:20|8920.9|8918.1|8914.4|8911.6|8921.4|8918.6|8913.4|8910.6|155
1645196790000|2022-02-18 15:06:30|8913.4|8910.6|8913.9|8911.1|8917.4|8914.6|8913.4|8910.6|197
1645196800000|2022-02-18 15:06:40|8915|8911|8911.9|8909.1|8915.4|8912.6|8910.4|8907.6|328
1645196810000|2022-02-18 15:06:50|8911.4|8908.6|8916.4|8913.6|8917.4|8914.6|8910.9|8908.1|205
1645196820000|2022-02-18 15:07:00|8915.4|8912.6|8912.4|8909.6|8917.4|8914.6|8912.4|8909.6|76
1645196830000|2022-02-18 15:07:10|8913.4|8910.6|8912.4|8909.6|8913.4|8910.6|8909.9|8907.1|74
1645196840000|2022-02-18 15:07:20|8910.9|8908.1|8911.4|8908.6|8912.9|8910.1|8910.4|8907.6|124
1645196850000|2022-02-18 15:07:30|8910.9|8908.1|8910.4|8907.6|8911.4|8908.6|8907.4|8904.6|159
1645196860000|2022-02-18 15:07:40|8911.4|8908.6|8913.9|8911.1|8914.4|8911.6|8910.9|8908.1|32
1645196870000|2022-02-18 15:07:50|8914.4|8911.6|8914.4|8911.6|8915.4|8912.6|8912.4|8909.6|51
1645196880000|2022-02-18 15:08:00|8913.5|8910.7|8915.4|8912.6|8917.4|8914.6|8913.4|8910.6|89
1645196890000|2022-02-18 15:08:10|8916.4|8913.6|8914.4|8911.6|8917.4|8914.6|8914.4|8911.6|57
1645196900000|2022-02-18 15:08:20|8915.4|8912.6|8917.4|8914.6|8917.4|8914.6|8914.9|8912.1|39
1645196910000|2022-02-18 15:08:30|8918.4|8915.6|8924.4|8921.6|8925.4|8922.6|8918.4|8915.6|294
1645196920000|2022-02-18 15:08:40|8925.4|8922.6|8925.9|8923.1|8929.4|8926.6|8924.4|8921.6|197
1645196930000|2022-02-18 15:08:50|8926.4|8923.6|8929.4|8926.6|8929.4|8926.6|8924.4|8921.6|142
1645196940000|2022-02-18 15:09:00|8930.4|8927.6|8923.4|8920.6|8930.4|8927.6|8923.4|8920.6|239
1645196950000|2022-02-18 15:09:10|8922.4|8919.6|8921.4|8918.6|8923.4|8920.6|8920.4|8917.6|85
1645196960000|2022-02-18 15:09:20|8920.4|8917.6|8922.4|8919.6|8923.4|8920.6|8920.4|8917.6|66
1645196970000|2022-02-18 15:09:30|8922.9|8920.1|8920.9|8918.1|8922.9|8920.1|8919.4|8916.6|133
1645196980000|2022-02-18 15:09:40|8921.4|8918.6|8921.4|8918.6|8923.4|8920.6|8920.4|8917.6|37
1645196990000|2022-02-18 15:09:50|8920.5|8917.7|8922.9|8920.1|8926.4|8923.6|8920.4|8917.6|182
1645197000000|2022-02-18 15:10:00|8922.4|8919.6|8922.4|8919.6|8923.9|8921.1|8919.4|8916.6|92
1645197010000|2022-02-18 15:10:10|8923.4|8920.6|8925.9|8923.1|8928.4|8925.6|8920.4|8917.6|127
1645197020000|2022-02-18 15:10:20|8926.4|8923.6|8933.4|8930.6|8934.4|8931.6|8926.4|8923.6|251
1645197030000|2022-02-18 15:10:30|8934.4|8931.6|8936.4|8933.6|8938.4|8935.6|8932.9|8930.1|206
1645197040000|2022-02-18 15:10:40|8936.9|8934.1|8938.4|8935.6|8939.4|8936.6|8936.9|8934.1|171
1645197050000|2022-02-18 15:10:50|8937.9|8935.1|8934.4|8931.6|8939.4|8936.6|8934.4|8931.6|76
1645197060000|2022-02-18 15:11:00|8934.9|8932.1|8934.4|8931.6|8938.4|8935.6|8934.4|8931.6|119
1645197070000|2022-02-18 15:11:10|8935.4|8932.6|8940.4|8937.6|8941.4|8938.6|8935.4|8932.6|123
1645197080000|2022-02-18 15:11:20|8939.9|8937.1|8938.4|8935.6|8941.4|8938.6|8937.4|8934.6|175
1645197090000|2022-02-18 15:11:30|8938.9|8936.1|8943.4|8940.6|8943.4|8940.6|8938.9|8936.1|157
1645197100000|2022-02-18 15:11:40|8942.4|8939.6|8940.4|8937.6|8942.4|8939.6|8939.4|8936.6|251
1645197110000|2022-02-18 15:11:50|8940.9|8938.1|8942.4|8939.6|8942.4|8939.6|8940.4|8937.6|41
1645197120000|2022-02-18 15:12:00|8941.9|8939.1|8944.4|8941.6|8944.4|8941.6|8940.9|8938.1|99
1645197130000|2022-02-18 15:12:10|8943.4|8940.6|8936.9|8934.1|8943.4|8940.6|8936.4|8933.6|131
1645197140000|2022-02-18 15:12:20|8936.4|8933.6|8931.4|8928.6|8937.4|8934.6|8930.4|8927.6|330
1645197150000|2022-02-18 15:12:30|8930.9|8928.1|8926.4|8923.6|8931.4|8928.6|8926.4|8923.6|111
1645197160000|2022-02-18 15:12:40|8925.9|8923.1|8921.4|8918.6|8926.4|8923.6|8920.9|8918.1|131
1645197170000|2022-02-18 15:12:50|8920.9|8918.1|8922.9|8920.1|8923.9|8921.1|8920.4|8917.6|96
1645197180000|2022-02-18 15:13:00|8922.4|8919.6|8921.4|8918.6|8922.4|8919.6|8919.4|8916.6|84
1645197190000|2022-02-18 15:13:10|8920.9|8918.1|8921.4|8918.6|8922.4|8919.6|8918.4|8915.6|190
1645197200000|2022-02-18 15:13:20|8920.4|8917.6|8927.4|8924.6|8927.4|8924.6|8918.4|8915.6|333
1645197210000|2022-02-18 15:13:30|8928.4|8925.6|8930.4|8927.6|8932.4|8929.6|8927.9|8925|170
1645197220000|2022-02-18 15:13:40|8930.9|8928.1|8930.4|8927.6|8931.4|8928.6|8929.4|8926.6|50
1645197230000|2022-02-18 15:13:50|8931.4|8928.6|8930.4|8927.6|8932.4|8929.6|8929.4|8926.6|104
1645197240000|2022-02-18 15:14:00|8929.4|8926.6|8927.4|8924.6|8930.9|8928.1|8926.4|8923.6|138
1645197250000|2022-02-18 15:14:10|8928.4|8925.6|8933.4|8930.6|8933.4|8930.6|8927.4|8924.6|82
1645197260000|2022-02-18 15:14:20|8932.4|8929.6|8933.9|8931.1|8936.4|8933.6|8932.4|8929.6|89
1645197270000|2022-02-18 15:14:30|8933.4|8930.6|8932.9|8930.1|8933.9|8931.1|8931.4|8928.6|77
1645197280000|2022-02-18 15:14:40|8933.4|8930.6|8936.9|8934.1|8937.4|8934.6|8933.4|8930.6|139
1645197290000|2022-02-18 15:14:50|8937.4|8934.6|8938.4|8935.6|8938.9|8936.1|8936.4|8933.6|71
1645197300000|2022-02-18 15:15:00|8937.4|8934.6|8941.4|8938.6|8942.4|8939.6|8937.4|8934.6|132
1645197310000|2022-02-18 15:15:10|8942.4|8939.6|8946.4|8943.6|8948.4|8945.6|8942.4|8939.6|386
1645197320000|2022-02-18 15:15:20|8945.4|8942.6|8944.4|8941.6|8945.4|8942.6|8941.4|8938.6|97
1645197330000|2022-02-18 15:15:30|8943.4|8940.6|8942.9|8940.1|8945.4|8942.6|8941.4|8938.6|108
1645197340000|2022-02-18 15:15:40|8943.4|8940.6|8942.4|8939.6|8947.4|8944.6|8941.4|8938.6|179
1645197350000|2022-02-18 15:15:50|8943.4|8940.6|8939.4|8936.6|8943.9|8941.1|8938.9|8936.1|82
1645197360000|2022-02-18 15:16:00|8940.4|8937.6|8944.4|8941.6|8945.4|8942.6|8940.4|8937.6|109
1645197370000|2022-02-18 15:16:10|8945.4|8942.6|8944.4|8941.6|8945.4|8942.6|8942.4|8939.6|45
1645197380000|2022-02-18 15:16:20|8943.4|8940.6|8941.4|8938.6|8945.4|8942.6|8941.4|8938.6|69
1645197390000|2022-02-18 15:16:30|8940.4|8937.6|8933.4|8930.6|8942.4|8939.6|8931.9|8929.1|143
1645197400000|2022-02-18 15:16:40|8932.9|8930.1|8934.9|8932.1|8934.9|8932.1|8931.4|8928.6|76
1645197410000|2022-02-18 15:16:50|8934.4|8931.6|8933.9|8931.1|8936.4|8933.6|8933.9|8931.1|59
1645197420000|2022-02-18 15:17:00|8934.4|8931.6|8935.4|8932.6|8936.4|8933.6|8933.4|8930.6|63
1645197430000|2022-02-18 15:17:10|8934.4|8931.6|8936.9|8934.1|8937.4|8934.6|8934.4|8931.6|68
1645197440000|2022-02-18 15:17:20|8937.4|8934.6|8938.4|8935.6|8939.9|8937.1|8936.4|8933.6|35
1645197450000|2022-02-18 15:17:30|8938.9|8936.1|8939.4|8936.6|8939.9|8937.1|8938.4|8935.6|54
1645197460000|2022-02-18 15:17:40|8940.4|8937.6|8939.4|8936.6|8941.4|8938.6|8937.4|8934.6|100
1645197470000|2022-02-18 15:17:50|8940.4|8937.6|8939.4|8936.6|8943.9|8941.1|8939.4|8936.6|130
1645197480000|2022-02-18 15:18:00|8940.4|8937.6|8938.4|8935.6|8941.4|8938.6|8937.4|8934.6|59
1645197490000|2022-02-18 15:18:10|8937.4|8934.6|8939.4|8936.6|8940.4|8937.6|8937.4|8934.6|32
1645197500000|2022-02-18 15:18:20|8939.9|8937.1|8938.4|8935.6|8940.4|8937.6|8938.4|8935.6|34
1645197510000|2022-02-18 15:18:30|8939.4|8936.6|8942.4|8939.6|8942.4|8939.6|8939.4|8936.6|97
1645197520000|2022-02-18 15:18:40|8941.4|8938.6|8937.3|8934.5|8943.4|8940.6|8936.4|8933.6|93
1645197530000|2022-02-18 15:18:50|8937.4|8934.6|8939.4|8936.6|8939.4|8936.6|8936.4|8933.6|79
1645197540000|2022-02-18 15:19:00|8938.9|8936.1|8938.4|8935.6|8939.4|8936.6|8936.4|8933.6|52
1645197550000|2022-02-18 15:19:10|8937.9|8935.1|8938.4|8935.6|8939.4|8936.6|8937.4|8934.6|26
1645197560000|2022-02-18 15:19:20|8937.4|8934.6|8937.4|8934.6|8938.4|8935.6|8937.4|8934.6|56
1645197570000|2022-02-18 15:19:30|8936.9|8934.1|8937.4|8934.6|8939.3|8936.5|8932.4|8929.6|110
1645197580000|2022-02-18 15:19:40|8936.9|8934.1|8939.3|8936.5|8939.4|8936.6|8936.4|8933.6|30
1645197590000|2022-02-18 15:19:50|8939.4|8936.6|8939.9|8937.1|8944.4|8941.6|8938.4|8935.6|86
1645197600000|2022-02-18 15:20:00|8940.3|8937.5|8940.3|8937.5|8941.3|8938.5|8939.3|8936.5|55
1645197610000|2022-02-18 15:20:10|8940.8|8938|8938.3|8935.5|8940.9|8938.1|8937.9|8935.1|103
1645197620000|2022-02-18 15:20:20|8938.4|8935.6|8937.9|8935.1|8939.4|8936.6|8937.3|8934.5|60
1645197630000|2022-02-18 15:20:30|8937.4|8934.6|8933.9|8931.1|8939.4|8936.6|8933.3|8930.5|114
1645197640000|2022-02-18 15:20:40|8933.4|8930.6|8934.9|8932.1|8935.4|8932.6|8933.4|8930.6|53
1645197650000|2022-02-18 15:20:50|8935.3|8932.5|8938.3|8935.5|8938.3|8935.5|8933.4|8930.6|55
1645197660000|2022-02-18 15:21:00|8939.3|8936.5|8938.3|8935.5|8941.8|8939|8938.3|8935.5|91
1645197670000|2022-02-18 15:21:10|8938.8|8936|8936.3|8933.5|8939.3|8936.5|8934.3|8931.5|68
1645197680000|2022-02-18 15:21:20|8935.9|8933.1|8932.4|8929.6|8936.4|8933.6|8931.4|8928.6|53
1645197690000|2022-02-18 15:21:30|8932.3|8929.5|8935.3|8932.5|8935.3|8932.5|8932.3|8929.5|59
1645197700000|2022-02-18 15:21:40|8935.4|8932.6|8935.9|8933.1|8936.3|8933.5|8932.3|8929.5|80
1645197710000|2022-02-18 15:21:50|8935.4|8932.6|8937.3|8934.5|8937.3|8934.5|8933.9|8931.1|45
1645197720000|2022-02-18 15:22:00|8937.8|8935|8934.3|8931.5|8940.3|8937.5|8934.3|8931.5|72
1645197730000|2022-02-18 15:22:10|8933.4|8930.6|8936.3|8933.5|8937.3|8934.5|8933.4|8930.6|27
1645197740000|2022-02-18 15:22:20|8937.3|8934.5|8936.3|8933.5|8937.3|8934.5|8936.3|8933.5|34
1645197750000|2022-02-18 15:22:30|8937.3|8934.5|8942.3|8939.5|8942.3|8939.5|8936.9|8934.1|58
1645197760000|2022-02-18 15:22:40|8941.3|8938.5|8938.3|8935.5|8941.3|8938.5|8937.3|8934.5|58
1645197770000|2022-02-18 15:22:50|8937.3|8934.5|8938.8|8936|8939.3|8936.5|8935.8|8933|52
1645197780000|2022-02-18 15:23:00|8938.4|8935.6|8937.3|8934.5|8940.3|8937.5|8937.3|8934.5|39
1645197790000|2022-02-18 15:23:10|8938.3|8935.5|8934.3|8931.5|8938.3|8935.5|8933.8|8931|33
1645197800000|2022-02-18 15:23:20|8934.8|8932|8935.4|8932.6|8941.3|8938.5|8934.8|8932|380
1645197810000|2022-02-18 15:23:30|8935.8|8933|8937.4|8934.6|8938.3|8935.5|8934.4|8931.6|66
1645197820000|2022-02-18 15:23:40|8937.3|8934.5|8937.3|8934.5|8939.3|8936.5|8936.3|8933.5|272
1645197830000|2022-02-18 15:23:50|8937.8|8935|8937.3|8934.5|8938.3|8935.5|8935.8|8933|21
1645197840000|2022-02-18 15:24:00|8936.8|8934|8936.3|8933.5|8938.3|8935.5|8935.3|8932.5|26
1645197850000|2022-02-18 15:24:10|8935.3|8932.5|8936.3|8933.5|8936.3|8933.5|8933.3|8930.5|38
1645197860000|2022-02-18 15:24:20|8937.3|8934.5|8935.3|8932.5|8938.8|8936|8934.3|8931.5|92
1645197870000|2022-02-18 15:24:30|8936.3|8933.5|8940.3|8937.5|8942.3|8939.5|8936.3|8933.5|227
1645197880000|2022-02-18 15:24:40|8940.8|8938|8939.3|8936.5|8941.3|8938.5|8937.3|8934.5|66
1645197890000|2022-02-18 15:24:50|8938.3|8935.5|8934.3|8931.5|8938.3|8935.5|8934.3|8931.5|88
1645197900000|2022-02-18 15:25:00|8935.3|8932.5|8929.4|8926.6|8936.3|8933.5|8927.4|8924.6|182
1645197910000|2022-02-18 15:25:10|8928.9|8926.1|8930.4|8927.6|8931.4|8928.6|8928.4|8925.6|40
1645197920000|2022-02-18 15:25:20|8930.3|8927.5|8933.8|8931|8934.8|8932|8930.3|8927.5|55
1645197930000|2022-02-18 15:25:30|8934.3|8931.5|8934.3|8931.5|8936.3|8933.5|8932.3|8929.5|58
1645197940000|2022-02-18 15:25:40|8934.8|8932|8938.3|8935.5|8939.3|8936.5|8934.8|8932|61
1645197950000|2022-02-18 15:25:50|8937.9|8935.1|8940.3|8937.5|8940.3|8937.5|8937.3|8934.5|58
1645197960000|2022-02-18 15:26:00|8939.8|8937|8939.3|8936.5|8941.3|8938.5|8939.3|8936.5|43
1645197970000|2022-02-18 15:26:10|8938.8|8936|8938.3|8935.5|8940.3|8937.5|8936.4|8933.6|65
1645197980000|2022-02-18 15:26:20|8939.3|8936.5|8942.3|8939.5|8942.3|8939.5|8937.3|8934.5|257
1645197990000|2022-02-18 15:26:30|8941.8|8939|8940.3|8937.5|8941.8|8939|8938.3|8935.5|76
1645198000000|2022-02-18 15:26:40|8940.8|8938|8941.3|8938.5|8941.3|8938.5|8939.3|8936.5|55
1645198010000|2022-02-18 15:26:50|8942.3|8939.5|8942.3|8939.5|8943.3|8940.5|8941.3|8938.5|51
1645198020000|2022-02-18 15:27:00|8943.3|8940.5|8947.3|8944.5|8949.3|8946.5|8942.8|8940|219
1645198030000|2022-02-18 15:27:10|8948.3|8945.5|8949.3|8946.5|8950.8|8948|8948.3|8945.5|148
1645198040000|2022-02-18 15:27:20|8950.3|8947.5|8946.3|8943.5|8950.3|8947.5|8946.3|8943.5|49
1645198050000|2022-02-18 15:27:30|8945.3|8942.5|8947.3|8944.5|8947.3|8944.5|8944.3|8941.5|107
1645198060000|2022-02-18 15:27:40|8946.8|8944|8948.3|8945.5|8948.3|8945.5|8946.3|8943.5|32
1645198070000|2022-02-18 15:27:50|8947.3|8944.5|8946.3|8943.5|8947.8|8945|8946.3|8943.5|51
1645198080000|2022-02-18 15:28:00|8945.3|8942.5|8945.3|8942.5|8946.3|8943.5|8943.3|8940.5|68
1645198090000|2022-02-18 15:28:10|8945.8|8943|8942.3|8939.5|8946.3|8943.5|8941.3|8938.5|50
1645198100000|2022-02-18 15:28:20|8942.8|8940|8938.3|8935.5|8943.3|8940.5|8938.3|8935.5|50
1645198110000|2022-02-18 15:28:30|8937.3|8934.5|8934.8|8932|8938.3|8935.5|8934.8|8932|43
1645198120000|2022-02-18 15:28:40|8935.3|8932.5|8937.3|8934.5|8937.3|8934.5|8933.8|8931|72
1645198130000|2022-02-18 15:28:50|8936.8|8934|8936.8|8934|8937.3|8934.5|8934.3|8931.5|61
1645198140000|2022-02-18 15:29:00|8937.3|8934.5|8932.3|8929.5|8937.3|8934.5|8931.3|8928.5|148
1645198150000|2022-02-18 15:29:10|8933.3|8930.5|8928.3|8925.5|8933.3|8930.5|8928.3|8925.5|146
1645198160000|2022-02-18 15:29:20|8928.8|8926|8927.3|8924.5|8929.3|8926.5|8925.3|8922.5|78
1645198170000|2022-02-18 15:29:30|8928.3|8925.5|8928.3|8925.5|8931.3|8928.5|8928.3|8925.5|109
1645198180000|2022-02-18 15:29:40|8929.3|8926.5|8931.8|8929|8935.3|8932.5|8928.3|8925.5|137
1645198190000|2022-02-18 15:29:50|8932.3|8929.5|8932.8|8930|8933.3|8930.5|8931.3|8928.5|69
1645198200000|2022-02-18 15:30:00|8933.3|8930.5|8934.3|8931.5|8937.3|8934.5|8932.3|8929.5|114
1645198210000|2022-02-18 15:30:10|8933.8|8931|8936.3|8933.5|8937.3|8934.5|8933.3|8930.5|68
1645198220000|2022-02-18 15:30:20|8937.3|8934.5|8934.3|8931.5|8937.3|8934.5|8932.3|8929.5|68
1645198230000|2022-02-18 15:30:30|8935.3|8932.5|8934.3|8931.5|8935.3|8932.5|8933.3|8930.5|23
1645198240000|2022-02-18 15:30:40|8933.3|8930.5|8934.3|8931.5|8934.3|8931.5|8933.3|8930.5|31
1645198250000|2022-02-18 15:30:50|8933.8|8931|8933.3|8930.5|8934.3|8931.5|8932.3|8929.5|23
1645198260000|2022-02-18 15:31:00|8934.3|8931.5|8926.3|8923.5|8934.3|8931.5|8926.3|8923.5|113
1645198270000|2022-02-18 15:31:10|8927.3|8924.5|8928.3|8925.5|8928.3|8925.5|8926.3|8923.5|40
1645198280000|2022-02-18 15:31:20|8929.3|8926.5|8931.3|8928.5|8931.3|8928.5|8929.3|8926.5|31
1645198290000|2022-02-18 15:31:30|8930.3|8927.5|8931.3|8928.5|8931.3|8928.5|8928.3|8925.5|82
1645198300000|2022-02-18 15:31:40|8930.3|8927.5|8933.3|8930.5|8933.3|8930.5|8930.3|8927.5|25
1645198310000|2022-02-18 15:31:50|8934.3|8931.5|8927.3|8924.5|8934.3|8931.5|8926.3|8923.5|88
1645198320000|2022-02-18 15:32:00|8926.8|8924|8929.8|8927|8934.3|8931.5|8926.8|8924|137
1645198330000|2022-02-18 15:32:10|8930.3|8927.5|8929.8|8927|8931.8|8929|8929.3|8926.5|39
1645198340000|2022-02-18 15:32:20|8930.3|8927.5|8937.3|8934.5|8937.3|8934.5|8930.3|8927.5|103
1645198350000|2022-02-18 15:32:30|8936.8|8934|8941.3|8938.5|8941.3|8938.5|8936.3|8933.5|99
1645198360000|2022-02-18 15:32:40|8941.8|8939|8939.3|8936.5|8943.3|8940.5|8939.3|8936.5|92
1645198370000|2022-02-18 15:32:50|8939.8|8937|8938.8|8936|8939.8|8937|8936.3|8933.5|167
1645198380000|2022-02-18 15:33:00|8939.3|8936.5|8942.2|8939.4|8944.3|8941.5|8939.3|8936.5|275
1645198390000|2022-02-18 15:33:10|8942.7|8939.9|8945.2|8942.4|8946.7|8943.9|8942.7|8939.9|528
1645198400000|2022-02-18 15:33:20|8946.2|8943.4|8949.7|8946.9|8949.7|8946.9|8945.7|8942.9|82
1645198410000|2022-02-18 15:33:30|8950.2|8947.4|8950.7|8947.9|8954.2|8951.4|8949.2|8946.4|150
1645198420000|2022-02-18 15:33:40|8951.2|8948.4|8951.2|8948.4|8951.2|8948.4|8949.2|8946.4|130
1645198430000|2022-02-18 15:33:50|8950.7|8947.9|8952.2|8949.4|8953.2|8950.4|8950.7|8947.9|59
1645198440000|2022-02-18 15:34:00|8953.2|8950.4|8961.7|8958.9|8963.2|8960.4|8953.2|8950.4|422
1645198450000|2022-02-18 15:34:10|8961.2|8958.4|8961.2|8958.4|8961.7|8958.9|8957.2|8954.4|441
1645198460000|2022-02-18 15:34:20|8961.7|8958.9|8962.2|8959.4|8964.2|8961.4|8960.2|8957.4|148
1645198470000|2022-02-18 15:34:30|8963.2|8960.4|8963.2|8960.4|8964.2|8961.4|8961.2|8958.4|55
1645198480000|2022-02-18 15:34:40|8962.2|8959.4|8964.7|8961.9|8965.2|8962.4|8962.2|8959.4|156
1645198490000|2022-02-18 15:34:50|8965.2|8962.4|8968.2|8965.4|8970.2|8967.4|8965.2|8962.4|224
1645198500000|2022-02-18 15:35:00|8968.7|8965.9|8965.7|8962.9|8970.7|8967.9|8964.2|8961.4|171
1645198510000|2022-02-18 15:35:10|8966.2|8963.4|8963.2|8960.4|8968.2|8965.4|8962.2|8959.4|124
1645198520000|2022-02-18 15:35:20|8963.7|8960.9|8961.2|8958.4|8964.7|8961.9|8961.2|8958.4|72
1645198530000|2022-02-18 15:35:30|8961.7|8958.9|8960.2|8957.4|8964.2|8961.4|8957.2|8954.4|156
1645198540000|2022-02-18 15:35:40|8960.7|8957.9|8962.2|8959.4|8963.2|8960.4|8959.2|8956.4|92
1645198550000|2022-02-18 15:35:50|8961.7|8958.9|8962.2|8959.4|8962.7|8959.9|8960.2|8957.4|86
1645198560000|2022-02-18 15:36:00|8961.2|8958.4|8963.2|8960.4|8964.7|8961.9|8960.7|8957.9|113
1645198570000|2022-02-18 15:36:10|8962.7|8959.9|8961.2|8958.4|8962.7|8959.9|8960.2|8957.4|28
1645198580000|2022-02-18 15:36:20|8962.2|8959.4|8959.7|8956.9|8963.2|8960.4|8959.7|8956.9|37
1645198590000|2022-02-18 15:36:30|8959.2|8956.4|8960.2|8957.4|8960.2|8957.4|8959.2|8956.4|18
1645198600000|2022-02-18 15:36:40|8960.7|8957.9|8962.2|8959.4|8964.2|8961.4|8960.2|8957.4|49
1645198610000|2022-02-18 15:36:50|8961.2|8958.4|8961.2|8958.4|8961.2|8958.4|8959.2|8956.4|50
1645198620000|2022-02-18 15:37:00|8960.2|8957.4|8960.2|8957.4|8961.2|8958.4|8959.2|8956.4|18
1645198630000|2022-02-18 15:37:10|8959.2|8956.4|8965.2|8962.4|8965.2|8962.4|8959.2|8956.4|154
1645198640000|2022-02-18 15:37:20|8964.7|8961.9|8964.2|8961.4|8967.2|8964.4|8963.7|8960.9|56
1645198650000|2022-02-18 15:37:30|8963.2|8960.4|8964.2|8961.4|8965.2|8962.4|8961.2|8958.4|119
1645198660000|2022-02-18 15:37:40|8963.2|8960.4|8962.2|8959.4|8964.2|8961.4|8960.7|8957.9|41
1645198670000|2022-02-18 15:37:50|8961.7|8958.9|8961.2|8958.4|8963.2|8960.4|8959.2|8956.4|126
1645198680000|2022-02-18 15:38:00|8961.7|8958.9|8956.2|8953.4|8962.2|8959.4|8956.2|8953.4|113
1645198690000|2022-02-18 15:38:10|8957.2|8954.4|8961.2|8958.4|8961.2|8958.4|8956.2|8953.4|88
1645198700000|2022-02-18 15:38:20|8962.2|8959.4|8959.2|8956.4|8962.2|8959.4|8958.2|8955.4|54
1645198710000|2022-02-18 15:38:30|8958.7|8955.9|8962.2|8959.4|8963.2|8960.4|8958.2|8955.4|55
1645198720000|2022-02-18 15:38:40|8964.8|8960.8|8960.2|8957.4|8965.7|8962.9|8960.2|8957.4|238
1645198730000|2022-02-18 15:38:50|8960.7|8957.9|8960.2|8957.4|8963.2|8960.4|8960.2|8957.4|59
1645198740000|2022-02-18 15:39:00|8959.2|8956.4|8957.2|8954.4|8960.2|8957.4|8957.2|8954.4|90
1645198750000|2022-02-18 15:39:10|8956.2|8953.4|8956.2|8953.4|8957.2|8954.4|8955.2|8952.4|22
1645198760000|2022-02-18 15:39:20|8955.7|8952.9|8959.2|8956.4|8959.2|8956.4|8954.2|8951.4|56
1645198770000|2022-02-18 15:39:30|8960.2|8957.4|8955.2|8952.4|8961.2|8958.4|8955.2|8952.4|56
1645198780000|2022-02-18 15:39:40|8954.7|8951.9|8950.2|8947.4|8954.7|8951.9|8948.7|8945.9|97
1645198790000|2022-02-18 15:39:50|8949.7|8946.9|8948.7|8945.9|8950.2|8947.4|8946.3|8943.5|226
1645198800000|2022-02-18 15:40:00|8949.2|8946.4|8950.7|8947.9|8952.2|8949.4|8949.2|8946.4|135
1645198810000|2022-02-18 15:40:10|8951.2|8948.4|8948.3|8945.5|8951.2|8948.4|8947.2|8944.4|72
1645198820000|2022-02-18 15:40:20|8948.7|8945.9|8952.2|8949.4|8953.2|8950.4|8948.3|8945.5|94
1645198830000|2022-02-18 15:40:30|8951.7|8948.9|8951.2|8948.4|8954.2|8951.4|8948.3|8945.5|107
1645198840000|2022-02-18 15:40:40|8952.2|8949.4|8949.7|8946.9|8952.2|8949.4|8949.2|8946.4|34
1645198850000|2022-02-18 15:40:50|8950.2|8947.4|8948.2|8945.4|8950.2|8947.4|8947.2|8944.4|15
1645198860000|2022-02-18 15:41:00|8949.2|8946.4|8952.2|8949.4|8952.2|8949.4|8949.2|8946.4|36
1645198870000|2022-02-18 15:41:10|8952.7|8949.9|8950.2|8947.4|8953.7|8950.9|8950.2|8947.4|19
1645198880000|2022-02-18 15:41:20|8950.7|8947.9|8950.2|8947.4|8951.2|8948.4|8949.2|8946.4|37
1645198890000|2022-02-18 15:41:30|8949.7|8946.9|8949.2|8946.4|8950.7|8947.9|8949.2|8946.4|26
1645198900000|2022-02-18 15:41:40|8948.2|8945.4|8949.7|8946.9|8951.2|8948.4|8946.2|8943.4|117
1645198910000|2022-02-18 15:41:50|8950.2|8947.4|8949.2|8946.4|8950.2|8947.4|8949.2|8946.4|10
1645198920000|2022-02-18 15:42:00|8950.2|8947.4|8947.2|8944.4|8950.2|8947.4|8947.2|8944.4|42
1645198930000|2022-02-18 15:42:10|8948.2|8945.4|8950.2|8947.4|8951.2|8948.4|8947.7|8944.9|59
1645198940000|2022-02-18 15:42:20|8949.2|8946.4|8948.2|8945.4|8950.2|8947.4|8948.2|8945.4|6
1645198950000|2022-02-18 15:42:30|8947.7|8944.9|8950.7|8947.9|8952.2|8949.4|8947.2|8944.4|52
1645198960000|2022-02-18 15:42:40|8951.2|8948.4|8954.2|8951.4|8957.2|8954.4|8950.7|8947.9|100
1645198970000|2022-02-18 15:42:50|8954.7|8951.9|8955.2|8952.4|8956.2|8953.4|8954.2|8951.4|58
1645198980000|2022-02-18 15:43:00|8954.7|8951.9|8954.2|8951.4|8956.2|8953.4|8954.2|8951.4|25
1645198990000|2022-02-18 15:43:10|8954.7|8951.9|8955.2|8952.4|8955.2|8952.4|8951.2|8948.4|68
1645199000000|2022-02-18 15:43:20|8956.2|8953.4|8953.2|8950.4|8956.2|8953.4|8953.2|8950.4|36
1645199010000|2022-02-18 15:43:30|8951.7|8948.9|8953.2|8950.4|8955.2|8952.4|8951.7|8948.9|35
1645199020000|2022-02-18 15:43:40|8952.2|8949.4|8956.2|8953.4|8957.2|8954.4|8952.2|8949.4|103
1645199030000|2022-02-18 15:43:50|8956.7|8953.9|8957.2|8954.4|8960.2|8957.4|8956.2|8953.4|75
1645199040000|2022-02-18 15:44:00|8956.2|8953.4|8955.7|8952.9|8957.2|8954.4|8954.2|8951.4|81
1645199050000|2022-02-18 15:44:10|8956.2|8953.4|8957.2|8954.4|8958.2|8955.4|8956.2|8953.4|90
1645199060000|2022-02-18 15:44:20|8957.7|8954.9|8959.2|8956.4|8959.2|8956.4|8957.2|8954.4|18
1645199070000|2022-02-18 15:44:30|8958.2|8955.4|8959.2|8956.4|8959.2|8956.4|8958.2|8955.4|13
1645199080000|2022-02-18 15:44:40|8958.7|8955.9|8959.2|8956.4|8961.2|8958.4|8957.7|8954.9|56
1645199090000|2022-02-18 15:44:50|8960.2|8957.4|8962.2|8959.4|8963.2|8960.4|8960.2|8957.4|76
1645199100000|2022-02-18 15:45:00|8961.7|8958.9|8958.2|8955.4|8963.2|8960.4|8958.2|8955.4|81
1645199110000|2022-02-18 15:45:10|8958.7|8955.9|8960.2|8957.4|8960.2|8957.4|8958.7|8955.9|46
1645199120000|2022-02-18 15:45:20|8959.2|8956.4|8965.2|8962.4|8965.2|8962.4|8959.2|8956.4|102
1645199130000|2022-02-18 15:45:30|8964.7|8961.9|8966.2|8963.4|8967.2|8964.4|8964.2|8961.4|42
1645199140000|2022-02-18 15:45:40|8966.7|8963.9|8963.2|8960.4|8968.2|8965.4|8962.7|8959.9|153
1645199150000|2022-02-18 15:45:50|8963.7|8960.9|8959.2|8956.4|8964.2|8961.4|8958.2|8955.4|95
1645199160000|2022-02-18 15:46:00|8958.7|8955.9|8965.2|8962.4|8965.2|8962.4|8958.7|8955.9|31
1645199170000|2022-02-18 15:46:10|8964.7|8961.9|8962.2|8959.4|8964.7|8961.9|8960.2|8957.4|43
1645199180000|2022-02-18 15:46:20|8961.2|8958.4|8963.7|8960.9|8964.2|8961.4|8961.2|8958.4|23
1645199190000|2022-02-18 15:46:30|8963.2|8960.4|8963.2|8960.4|8964.2|8961.4|8962.2|8959.4|52
1645199200000|2022-02-18 15:46:40|8963.7|8960.9|8964.2|8961.4|8965.2|8962.4|8963.2|8960.4|22
1645199210000|2022-02-18 15:46:50|8964.7|8961.9|8964.2|8961.4|8965.2|8962.4|8963.2|8960.4|117
1645199220000|2022-02-18 15:47:00|8965.2|8962.4|8966.2|8963.4|8967.2|8964.4|8965.2|8962.4|26
1645199230000|2022-02-18 15:47:10|8966.7|8963.9|8966.2|8963.4|8967.2|8964.4|8964.2|8961.4|96
1645199240000|2022-02-18 15:47:20|8965.7|8962.9|8964.2|8961.4|8966.2|8963.4|8964.2|8961.4|31
1645199250000|2022-02-18 15:47:30|8964.7|8961.9|8965.2|8962.4|8965.2|8962.4|8964.7|8961.9|34
1645199260000|2022-02-18 15:47:40|8964.7|8961.9|8964.7|8961.9|8965.2|8962.4|8964.2|8961.4|12
1645199270000|2022-02-18 15:47:50|8964.2|8961.4|8963.2|8960.4|8965.2|8962.4|8961.7|8958.9|35
1645199280000|2022-02-18 15:48:00|8962.2|8959.4|8961.2|8958.4|8962.7|8959.9|8960.7|8957.9|27
1645199290000|2022-02-18 15:48:10|8960.2|8957.4|8960.2|8957.4|8960.7|8957.9|8958.2|8955.4|74
1645199300000|2022-02-18 15:48:20|8959.7|8956.9|8959.2|8956.4|8961.2|8958.4|8959.2|8956.4|48
1645199310000|2022-02-18 15:48:30|8958.2|8955.4|8957.2|8954.4|8958.2|8955.4|8955.7|8952.9|52
1645199320000|2022-02-18 15:48:40|8958.2|8955.4|8951.2|8948.4|8958.2|8955.4|8951.2|8948.4|99
1645199330000|2022-02-18 15:48:50|8950.7|8947.9|8952.2|8949.4|8953.2|8950.4|8950.2|8947.4|251
1645199340000|2022-02-18 15:49:00|8951.7|8948.9|8959.2|8956.4|8959.2|8956.4|8951.7|8948.9|42
1645199350000|2022-02-18 15:49:10|8958.2|8955.4|8959.2|8956.4|8959.2|8956.4|8957.2|8954.4|30
1645199360000|2022-02-18 15:49:20|8958.7|8955.9|8964.7|8961.9|8965.2|8962.4|8958.7|8955.9|74
1645199370000|2022-02-18 15:49:30|8965.2|8962.4|8966.2|8963.4|8968.2|8965.4|8964.7|8961.9|68
1645199380000|2022-02-18 15:49:40|8966.7|8963.9|8967.2|8964.4|8967.2|8964.4|8965.2|8962.4|27
1645199390000|2022-02-18 15:49:50|8967.7|8964.9|8979.6|8976.8|8980.1|8977.3|8967.2|8964.4|690
1645199400000|2022-02-18 15:50:00|8979.1|8976.3|8979.1|8976.3|8980.6|8977.8|8977.1|8974.3|246
1645199410000|2022-02-18 15:50:10|8978.1|8975.3|8977.1|8974.3|8979.1|8976.3|8976.1|8973.3|128
1645199420000|2022-02-18 15:50:20|8976.2|8973.4|8976.1|8973.3|8977.1|8974.3|8974.1|8971.3|164
1645199430000|2022-02-18 15:50:30|8975.2|8972.4|8975.2|8972.4|8976.1|8973.3|8975.1|8972.3|10
1645199440000|2022-02-18 15:50:40|8974.6|8971.8|8973.1|8970.3|8976.1|8973.3|8973.1|8970.3|130
1645199450000|2022-02-18 15:50:50|8972.7|8969.9|8975.6|8972.8|8977.1|8974.3|8971.1|8968.3|258
1645199460000|2022-02-18 15:51:00|8975.1|8972.3|8971.1|8968.3|8975.1|8972.3|8971.1|8968.3|56
1645199470000|2022-02-18 15:51:10|8972.1|8969.3|8974.6|8971.8|8975.1|8972.3|8971.1|8968.3|44
1645199480000|2022-02-18 15:51:20|8974.7|8971.9|8974.1|8971.3|8976.1|8973.3|8973.1|8970.3|44
1645199490000|2022-02-18 15:51:30|8973.1|8970.3|8972.1|8969.3|8974.1|8971.3|8967.2|8964.4|138
1645199500000|2022-02-18 15:51:40|8972.2|8969.4|8972.2|8969.4|8973.2|8970.4|8971.2|8968.4|58
1645199510000|2022-02-18 15:51:50|8973.1|8970.3|8975.1|8972.3|8976.1|8973.3|8973.1|8970.3|82
1645199520000|2022-02-18 15:52:00|8976.1|8973.3|8973.1|8970.3|8976.1|8973.3|8972.2|8969.4|75
1645199530000|2022-02-18 15:52:10|8972.2|8969.4|8974.1|8971.3|8975.1|8972.3|8972.2|8969.4|30
1645199540000|2022-02-18 15:52:20|8973.2|8970.4|8971.1|8968.3|8973.2|8970.4|8971.1|8968.3|48
1645199550000|2022-02-18 15:52:30|8970.1|8967.3|8971.2|8968.4|8972.1|8969.3|8970.1|8967.3|33
1645199560000|2022-02-18 15:52:40|8971.1|8968.3|8971.6|8968.8|8972.1|8969.3|8970.1|8967.3|38
1645199570000|2022-02-18 15:52:50|8971.1|8968.3|8973.6|8970.8|8974.1|8971.3|8971.1|8968.3|26
1645199580000|2022-02-18 15:53:00|8974.1|8971.3|8977.1|8974.3|8977.1|8974.3|8974.1|8971.3|112
1645199590000|2022-02-18 15:53:10|8976.1|8973.3|8978.1|8975.3|8978.1|8975.3|8976.1|8973.3|71
1645199600000|2022-02-18 15:53:20|8979.1|8976.3|8987.1|8984.3|8988.1|8985.3|8978.1|8975.3|409
1645199610000|2022-02-18 15:53:30|8987.6|8984.8|8988.1|8985.3|8989.1|8986.3|8986.1|8983.3|352
1645199620000|2022-02-18 15:53:40|8988.6|8985.8|8989.1|8986.3|8989.1|8986.3|8987.1|8984.3|143
1645199630000|2022-02-18 15:53:50|8988.6|8985.8|8985.1|8982.3|8989.1|8986.3|8984.1|8981.3|158
1645199640000|2022-02-18 15:54:00|8984.1|8981.3|8984.1|8981.3|8985.1|8982.3|8984.1|8981.3|94
1645199650000|2022-02-18 15:54:10|8982.1|8979.3|8982.1|8979.3|8984.1|8981.3|8981.6|8978.8|189
1645199660000|2022-02-18 15:54:20|8982.6|8979.8|8981.6|8978.8|8983.1|8980.3|8980.1|8977.3|109
1645199670000|2022-02-18 15:54:30|8982.1|8979.3|8982.6|8979.8|8983.1|8980.3|8979.1|8976.3|81
1645199680000|2022-02-18 15:54:40|8983.1|8980.3|8984.1|8981.3|8986.1|8983.3|8981.1|8978.3|107
1645199690000|2022-02-18 15:54:50|8983.6|8980.8|8989.1|8986.3|8990.1|8987.3|8983.1|8980.3|79
1645199700000|2022-02-18 15:55:00|8989.6|8986.8|8986.1|8983.3|8989.6|8986.8|8986.1|8983.3|54
1645199710000|2022-02-18 15:55:10|8985.1|8982.3|8984.1|8981.3|8986.1|8983.3|8982.6|8979.8|90
1645199720000|2022-02-18 15:55:20|8983.1|8980.3|8985.1|8982.3|8985.1|8982.3|8983.1|8980.3|26
1645199730000|2022-02-18 15:55:30|8984.1|8981.3|8981.1|8978.3|8984.1|8981.3|8981.1|8978.3|36
1645199740000|2022-02-18 15:55:40|8980.6|8977.8|8981.1|8978.3|8981.6|8978.8|8980.6|8977.8|28
1645199750000|2022-02-18 15:55:50|8982.1|8979.3|8978.1|8975.3|8982.1|8979.3|8976.1|8973.3|301
1645199760000|2022-02-18 15:56:00|8977.6|8974.8|8977.6|8974.8|8979.1|8976.3|8976.1|8973.3|55
1645199770000|2022-02-18 15:56:10|8977.1|8974.3|8975.1|8972.3|8978.1|8975.3|8975.1|8972.3|158
1645199780000|2022-02-18 15:56:20|8974.6|8971.8|8972.1|8969.3|8975.1|8972.3|8972.1|8969.3|78
1645199790000|2022-02-18 15:56:30|8971.1|8968.3|8971.1|8968.3|8972.1|8969.3|8970.1|8967.3|75
1645199800000|2022-02-18 15:56:40|8972.1|8969.3|8971.1|8968.3|8972.1|8969.3|8971.1|8968.3|30
1645199810000|2022-02-18 15:56:50|8970.1|8967.3|8973.1|8970.3|8973.1|8970.3|8969.6|8966.8|102
1645199820000|2022-02-18 15:57:00|8972.6|8969.8|8972.1|8969.3|8973.1|8970.3|8972.1|8969.3|120
1645199830000|2022-02-18 15:57:10|8971.6|8968.8|8973.1|8970.3|8975.1|8972.3|8971.6|8968.8|96
1645199840000|2022-02-18 15:57:20|8972.1|8969.3|8970.6|8967.8|8972.1|8969.3|8970.1|8967.3|37
1645199850000|2022-02-18 15:57:30|8970.1|8967.3|8970.1|8967.3|8971.1|8968.3|8970.1|8967.3|20
1645199860000|2022-02-18 15:57:40|8969.1|8966.3|8971.1|8968.3|8971.1|8968.3|8966.1|8963.3|139
1645199870000|2022-02-18 15:57:50|8972.1|8969.3|8970.1|8967.3|8973.1|8970.3|8969.1|8966.3|62
1645199880000|2022-02-18 15:58:00|8970.6|8967.8|8968.1|8965.3|8971.1|8968.3|8965.1|8962.3|110
1645199890000|2022-02-18 15:58:10|8968.6|8965.8|8958.6|8955.8|8968.6|8965.8|8958.1|8955.3|180
1645199900000|2022-02-18 15:58:20|8958.1|8955.3|8954.1|8951.3|8958.6|8955.8|8951.6|8948.8|124
1645199910000|2022-02-18 15:58:30|8955.1|8952.3|8953.1|8950.3|8956.6|8953.8|8950.2|8947.4|327
1645199920000|2022-02-18 15:58:40|8952.6|8949.8|8956.1|8953.3|8956.1|8953.3|8952.1|8949.3|190
1645199930000|2022-02-18 15:58:50|8957.1|8954.3|8954.6|8951.8|8957.1|8954.3|8954.6|8951.8|53
1645199940000|2022-02-18 15:59:00|8955.1|8952.3|8955.1|8952.3|8956.1|8953.3|8954.2|8951.4|28
1645199950000|2022-02-18 15:59:10|8954.1|8951.3|8960.1|8957.3|8961.1|8958.3|8952.2|8949.4|142
1645199960000|2022-02-18 15:59:20|8959.1|8956.3|8953.1|8950.3|8959.6|8956.8|8952.1|8949.3|62
1645199970000|2022-02-18 15:59:30|8952.6|8949.8|8954.6|8951.8|8956.1|8953.3|8952.6|8949.8|28
1645199980000|2022-02-18 15:59:40|8954.1|8951.3|8954.1|8951.3|8954.1|8951.3|8952.1|8949.3|30
1645199990000|2022-02-18 15:59:50|8953.6|8950.8|8959.1|8956.3|8962.1|8959.3|8953.6|8950.8|232
1645200000000|2022-02-18 16:00:00|8958.6|8955.8|8956.6|8953.8|8958.6|8955.8|8955.1|8952.3|179
1645200010000|2022-02-18 16:00:10|8956.1|8953.3|8953.1|8950.3|8957.1|8954.3|8950.6|8947.8|243
1645200020000|2022-02-18 16:00:20|8954.1|8951.3|8950.1|8947.3|8954.6|8951.8|8949.2|8946.4|318
1645200030000|2022-02-18 16:00:30|8949.2|8946.4|8954.1|8951.3|8954.1|8951.3|8949.2|8946.4|101
1645200040000|2022-02-18 16:00:40|8955.1|8952.3|8960.6|8957.8|8962.1|8959.3|8955.1|8952.3|77
1645200050000|2022-02-18 16:00:50|8960.1|8957.3|8967.1|8964.3|8968.1|8965.3|8959.2|8956.4|500
1645200060000|2022-02-18 16:01:00|8968.1|8965.3|8976.1|8973.3|8977.1|8974.3|8968.1|8965.3|305
1645200070000|2022-02-18 16:01:10|8976.2|8973.4|8973.6|8970.8|8979.1|8976.3|8973.6|8970.8|381
1645200080000|2022-02-18 16:01:20|8973.1|8970.3|8974.6|8971.8|8975.1|8972.3|8971.1|8968.3|111
1645200090000|2022-02-18 16:01:30|8974.1|8971.3|8970.1|8967.3|8974.1|8971.3|8970.1|8967.3|83
1645200100000|2022-02-18 16:01:40|8970.6|8967.8|8965.6|8962.8|8972.1|8969.3|8965.6|8962.8|86
1645200110000|2022-02-18 16:01:50|8964.1|8961.3|8954.6|8951.8|8965.6|8962.8|8954.1|8951.3|143
1645200120000|2022-02-18 16:02:00|8955.1|8952.3|8953.1|8950.3|8957.1|8954.3|8952.1|8949.3|68
1645200130000|2022-02-18 16:02:10|8951.1|8948.3|8955.1|8952.3|8956.1|8953.3|8950.7|8947.9|135
1645200140000|2022-02-18 16:02:20|8954.7|8951.9|8945.1|8942.3|8954.7|8951.9|8944.1|8941.3|244
1645200150000|2022-02-18 16:02:30|8945.6|8942.8|8947.1|8944.3|8947.6|8944.8|8944.1|8941.3|249
1645200160000|2022-02-18 16:02:40|8948.1|8945.3|8946.2|8943.4|8949.1|8946.3|8944.7|8941.9|83
1645200170000|2022-02-18 16:02:50|8947.1|8944.3|8950.1|8947.3|8950.1|8947.3|8947.1|8944.3|41
1645200180000|2022-02-18 16:03:00|8949.2|8946.4|8945.7|8942.9|8950.1|8947.3|8944.7|8941.9|116
1645200190000|2022-02-18 16:03:10|8945.2|8942.4|8938.7|8935.9|8945.2|8942.4|8938.2|8935.4|133
1645200200000|2022-02-18 16:03:20|8939.1|8936.3|8943.1|8940.3|8943.1|8940.3|8938.7|8935.9|90
1645200210000|2022-02-18 16:03:30|8942.6|8939.8|8947.1|8944.3|8947.1|8944.3|8942.1|8939.3|147
1645200220000|2022-02-18 16:03:40|8946.2|8943.4|8955.1|8952.3|8955.1|8952.3|8946.2|8943.4|446
1645200230000|2022-02-18 16:03:50|8955.6|8952.8|8961.6|8958.8|8980.1|8977.3|8947.6|8944.8|1024
1645200240000|2022-02-18 16:04:00|8977.1|8974.3|8969.1|8966.3|8977.1|8974.3|8959.6|8956.8|364
1645200250000|2022-02-18 16:04:10|8968.6|8965.8|8973.1|8970.3|8979.6|8976.8|8968.1|8965.3|555
1645200260000|2022-02-18 16:04:20|8973.6|8970.8|8961.6|8958.8|8976.1|8973.3|8959.6|8956.8|306
1645200270000|2022-02-18 16:04:30|8961.1|8958.3|8969.1|8966.3|8969.1|8966.3|8960.1|8957.3|139
1645200280000|2022-02-18 16:04:40|8968.6|8965.8|8983.1|8980.3|8985.1|8982.3|8968.6|8965.8|544
1645200290000|2022-02-18 16:04:50|8982.6|8979.8|8983.1|8980.3|8985.6|8982.8|8981.1|8978.3|184
1645200300000|2022-02-18 16:05:00|8983.6|8980.8|8980.1|8977.3|8984.1|8981.3|8978.1|8975.3|162
1645200310000|2022-02-18 16:05:10|8980.6|8977.8|8976.6|8973.8|8981.1|8978.3|8972.1|8969.3|160
1645200320000|2022-02-18 16:05:20|8978.1|8975.3|8986.6|8983.8|8987.6|8984.8|8978.1|8975.3|200
1645200330000|2022-02-18 16:05:30|8987.1|8984.3|8982.1|8979.3|8988|8985.2|8981.1|8978.3|153
1645200340000|2022-02-18 16:05:40|8983.1|8980.3|8993.6|8990.8|8996.6|8993.8|8983.1|8980.3|587
1645200350000|2022-02-18 16:05:50|8994.1|8991.3|8991.1|8988.3|8998.5|8995.7|8988.6|8985.8|691
1645200360000|2022-02-18 16:06:00|8990.6|8987.8|8985.6|8982.8|8991.1|8988.3|8984.1|8981.3|374
1645200370000|2022-02-18 16:06:10|8986.1|8983.3|8990.1|8987.3|8990.1|8987.3|8979.1|8976.3|290
1645200380000|2022-02-18 16:06:20|8990|8987.2|8993|8990.2|8993.1|8990.3|8986.6|8983.8|186
1645200390000|2022-02-18 16:06:30|8992.6|8989.8|8995|8992.2|8998.5|8995.7|8991.1|8988.3|270
1645200400000|2022-02-18 16:06:40|8994.6|8991.8|8999.5|8996.7|9000|8997.2|8993|8990.2|314
1645200410000|2022-02-18 16:06:50|9000|8997.2|9002.5|8999.7|9007|9004.2|8997|8994.2|477
1645200420000|2022-02-18 16:07:00|9002|8999.2|9004|9001.2|9005|9002.2|8998|8995.2|209
1645200430000|2022-02-18 16:07:10|9003.5|9000.7|9002|8999.2|9008|9005.2|9001|8998.2|221
1645200440000|2022-02-18 16:07:20|9002.5|8999.7|9014.5|9011.7|9018.5|9015.7|9002|8999.2|684
1645200450000|2022-02-18 16:07:30|9014|9011.2|9013|9010.2|9020|9017.2|9011.5|9008.7|418
1645200460000|2022-02-18 16:07:40|9012.1|9009.3|9011.5|9008.7|9018.5|9015.7|9010|9007.2|299
1645200470000|2022-02-18 16:07:50|9012|9009.2|9019|9016.2|9019|9016.2|9009|9006.2|244
1645200480000|2022-02-18 16:08:00|9018.5|9015.7|9014|9011.2|9024|9021.2|9013.5|9010.7|455
1645200490000|2022-02-18 16:08:10|9013.5|9010.7|9018.1|9015.3|9020|9017.2|9012.5|9009.7|146
1645200500000|2022-02-18 16:08:20|9018|9015.2|9018|9015.2|9019|9016.2|9017|9014.2|102
1645200510000|2022-02-18 16:08:30|9018.5|9015.7|9018.5|9015.7|9023|9020.2|9018|9015.2|220
1645200520000|2022-02-18 16:08:40|9019|9016.2|9023.5|9020.7|9026|9023.2|9018|9015.2|256
1645200530000|2022-02-18 16:08:50|9023|9020.2|9025|9022.2|9026|9023.2|9022|9019.2|274
1645200540000|2022-02-18 16:09:00|9024.5|9021.7|9017|9014.2|9026|9023.2|9014.5|9011.7|290
1645200550000|2022-02-18 16:09:10|9016.5|9013.7|9021|9018.2|9021|9018.2|9014|9011.2|140
1645200560000|2022-02-18 16:09:20|9020.5|9017.7|9019.5|9016.7|9031.5|9028.7|9019.5|9016.7|366
1645200570000|2022-02-18 16:09:30|9020|9017.2|9032|9029.2|9032.5|9029.7|9019.1|9016.3|228
1645200580000|2022-02-18 16:09:40|9032.5|9029.7|9040|9037.2|9041|9038.2|9032.5|9029.7|369
1645200590000|2022-02-18 16:09:50|9040.5|9037.7|9040|9037.2|9042|9039.2|9037|9034.2|380
1645200600000|2022-02-18 16:10:00|9039.5|9036.7|9044|9041.2|9046|9043.2|9039|9036.2|240
1645200610000|2022-02-18 16:10:10|9043.5|9040.7|9049|9046.2|9050|9047.2|9043|9040.2|370
1645200620000|2022-02-18 16:10:20|9049.5|9046.7|9051|9048.2|9056|9053.2|9046|9043.2|472
1645200630000|2022-02-18 16:10:30|9051.5|9048.7|9065|9062.2|9067|9064.2|9051.5|9048.7|431
1645200640000|2022-02-18 16:10:40|9064.5|9061.7|9066|9063.2|9073|9070.2|9064|9061.2|383
1645200650000|2022-02-18 16:10:50|9065.5|9062.7|9067|9064.2|9072.5|9069.7|9065.5|9062.7|260
1645200660000|2022-02-18 16:11:00|9067.5|9064.7|9070|9067.2|9078|9075.2|9066|9063.2|707
1645200670000|2022-02-18 16:11:10|9071|9068.2|9074|9071.2|9077.5|9074.7|9067|9064.2|340
1645200680000|2022-02-18 16:11:20|9074.5|9071.7|9082.5|9079.7|9083|9080.2|9073.5|9070.7|248
1645200690000|2022-02-18 16:11:30|9083|9080.2|9091.5|9088.7|9091.5|9088.7|9082.5|9079.7|455
1645200700000|2022-02-18 16:11:40|9092|9089.2|9099.5|9096.7|9102.9|9100.1|9091.5|9088.7|1331
1645200710000|2022-02-18 16:11:50|9099.4|9096.6|9101.4|9098.6|9102.4|9099.6|9097|9094.2|414
1645200720000|2022-02-18 16:12:00|9101|9098.2|9099.4|9096.6|9103.9|9101.1|9099|9096.2|283
1645200730000|2022-02-18 16:12:10|9099|9096.2|9086|9083.2|9099.4|9096.6|9084.5|9081.7|453
1645200740000|2022-02-18 16:12:20|9086.5|9083.7|9084|9081.2|9090|9087.2|9080|9077.2|278
1645200750000|2022-02-18 16:12:30|9083.5|9080.7|9078.5|9075.7|9083.5|9080.7|9078|9073.1|247
1645200760000|2022-02-18 16:12:40|9078|9075.2|9075|9072.2|9079|9076.2|9073.5|9070.7|227
1645200770000|2022-02-18 16:12:50|9075.5|9072.7|9070|9067.2|9077.5|9074.7|9069|9066.2|233
1645200780000|2022-02-18 16:13:00|9069|9066.2|9076.5|9073.7|9077.5|9074.7|9066|9063.2|327
1645200790000|2022-02-18 16:13:10|9077|9074.2|9075|9072.2|9077.5|9074.7|9071|9068.2|634
1645200800000|2022-02-18 16:13:20|9074|9071.2|9074|9071.2|9076|9073.2|9070|9065.1|317
1645200810000|2022-02-18 16:13:30|9073.5|9070.7|9076|9073.2|9077|9074.2|9071|9068.2|156
1645200820000|2022-02-18 16:13:40|9075|9072.2|9071.5|9068.7|9078.6|9075.7|9070|9067.2|218
1645200830000|2022-02-18 16:13:50|9071|9068.2|9074.9|9072.1|9079.9|9077.1|9071|9068.2|205
1645200840000|2022-02-18 16:14:00|9075.9|9073.1|9074|9071.2|9078.9|9076.1|9074|9071.2|100
1645200850000|2022-02-18 16:14:10|9074.4|9071.6|9068.9|9066.1|9074.4|9071.6|9068.9|9066.1|136
1645200860000|2022-02-18 16:14:20|9068|9065.2|9066|9063.2|9069.9|9067.1|9064|9061.2|181
1645200870000|2022-02-18 16:14:30|9066.9|9064.1|9070.4|9067.6|9070.9|9068.1|9065|9062.2|224
1645200880000|2022-02-18 16:14:40|9070.9|9068.1|9060|9057.2|9070.9|9068.1|9056|9053.2|365
1645200890000|2022-02-18 16:14:50|9059.6|9055.6|9056.5|9053.7|9060|9057.2|9054|9051.2|142
1645200900000|2022-02-18 16:15:00|9057.5|9054.7|9054|9051.2|9060|9057.2|9054|9051.2|374
1645200910000|2022-02-18 16:15:10|9053|9050.2|9043|9040.2|9053|9050.2|9039|9036.2|510
1645200920000|2022-02-18 16:15:20|9043.5|9040.7|9029.5|9026.7|9043.5|9040.7|9029|9026.2|531
1645200930000|2022-02-18 16:15:30|9030.5|9027.7|9031|9028.2|9039.5|9036.7|9030|9027.2|756
1645200940000|2022-02-18 16:15:40|9030.5|9027.7|9039.5|9036.7|9039.5|9036.7|9029|9026.2|191
1645200950000|2022-02-18 16:15:50|9039|9036.2|9037|9034.2|9039.5|9036.7|9034.5|9031.7|151
1645200960000|2022-02-18 16:16:00|9037.5|9034.7|9026|9023.2|9040|9037.2|9025|9022.2|457
1645200970000|2022-02-18 16:16:10|9026.5|9023.7|9020|9017.2|9028|9025.2|9020|9017.2|226
1645200980000|2022-02-18 16:16:20|9019|9016.2|9023.5|9020.7|9024.5|9021.7|9015|9012.2|230
1645200990000|2022-02-18 16:16:30|9024.5|9021.7|9020.5|9017.7|9025.5|9022.7|9017.5|9014.7|209
1645201000000|2022-02-18 16:16:40|9020|9017.2|9018|9015.2|9021|9018.2|9018|9015.2|186
1645201010000|2022-02-18 16:16:50|9019|9016.2|9022.5|9019.7|9024.5|9021.7|9019|9016.2|358
1645201020000|2022-02-18 16:17:00|9022|9019.2|9026|9023.2|9027|9024.2|9022|9019.2|198
1645201030000|2022-02-18 16:17:10|9025|9022.2|9042.5|9039.7|9044|9041.2|9025|9022.2|362
1645201040000|2022-02-18 16:17:20|9043|9040.2|9039.5|9036.7|9044|9041.2|9038|9035.2|144
1645201050000|2022-02-18 16:17:30|9038.5|9035.7|9039|9036.2|9039|9036.2|9033|9030.2|178
1645201060000|2022-02-18 16:17:40|9040|9037.2|9040|9037.2|9041|9038.2|9037.5|9034.7|217
1645201070000|2022-02-18 16:17:50|9039.5|9036.7|9027.5|9024.7|9042|9039.2|9022.5|9019.7|401
1645201080000|2022-02-18 16:18:00|9027|9024.2|9023.5|9020.7|9028.5|9025.7|9023|9020.2|123
1645201090000|2022-02-18 16:18:10|9024.5|9021.7|9030|9027.2|9034.5|9031.7|9023|9020.2|179
1645201100000|2022-02-18 16:18:20|9030.5|9027.7|9033|9030.2|9035|9032.2|9030.5|9027.7|49
1645201110000|2022-02-18 16:18:30|9032|9029.2|9036|9033.2|9039|9036.2|9032|9029.2|159
1645201120000|2022-02-18 16:18:40|9035.5|9032.7|9036.5|9033.7|9038|9035.2|9035.5|9032.7|69
1645201130000|2022-02-18 16:18:50|9036|9033.2|9025|9022.2|9036|9033.2|9024|9021.2|224
1645201140000|2022-02-18 16:19:00|9025.5|9022.7|9032.5|9029.7|9033.5|9030.7|9024|9021.2|162
1645201150000|2022-02-18 16:19:10|9033|9030.2|9030.5|9027.7|9034|9031.2|9030|9027.2|109
1645201160000|2022-02-18 16:19:20|9031|9028.2|9030.5|9027.7|9031|9028.2|9028|9025.2|98
1645201170000|2022-02-18 16:19:30|9030|9027.2|9029|9026.2|9030|9027.2|9026|9023.2|36
1645201180000|2022-02-18 16:19:40|9030|9027.2|9028|9025.2|9030|9027.2|9028|9025.2|76
1645201190000|2022-02-18 16:19:50|9027|9024.2|9029.5|9026.7|9031|9028.2|9027|9024.2|61
1645201200000|2022-02-18 16:20:00|9029|9026.2|9038.5|9035.7|9039|9036.2|9028|9025.2|187
1645201210000|2022-02-18 16:20:10|9038|9035.2|9031|9028.2|9042|9039.2|9030|9027.2|249
1645201220000|2022-02-18 16:20:20|9031.5|9028.7|9033|9030.2|9034.5|9031.7|9029.5|9026.7|83
1645201230000|2022-02-18 16:20:30|9033.5|9030.7|9034|9031.2|9036|9033.2|9032|9029.2|91
1645201240000|2022-02-18 16:20:40|9035|9032.2|9031|9028.2|9035|9032.2|9029.5|9026.7|107
1645201250000|2022-02-18 16:20:50|9030|9027.2|9028|9025.2|9030|9027.2|9027|9024.2|40
1645201260000|2022-02-18 16:21:00|9027.5|9024.7|9033.5|9030.7|9035|9032.2|9027.5|9024.7|137
1645201270000|2022-02-18 16:21:10|9034|9031.2|9032.5|9029.7|9036|9033.2|9032.5|9029.7|182
1645201280000|2022-02-18 16:21:20|9033.5|9030.7|9028|9025.2|9035.5|9032.7|9027|9024.2|108
1645201290000|2022-02-18 16:21:30|9027.5|9024.7|9032.5|9029.7|9034|9031.2|9027.5|9024.7|81
1645201300000|2022-02-18 16:21:40|9032|9029.2|9029|9026.2|9032|9029.2|9029|9026.2|31
1645201310000|2022-02-18 16:21:50|9029.5|9026.7|9031|9028.2|9031.5|9028.7|9028.5|9025.7|61
1645201320000|2022-02-18 16:22:00|9031.5|9028.7|9030|9027.2|9035|9032.2|9030|9027.2|78
1645201330000|2022-02-18 16:22:10|9029|9026.2|9027.5|9024.7|9030|9027.2|9027|9024.2|138
1645201340000|2022-02-18 16:22:20|9027|9024.2|9028.5|9025.7|9030.9|9028.1|9027|9024.2|71
1645201350000|2022-02-18 16:22:30|9029|9026.2|9024|9021.2|9030.5|9027.7|9023|9020.2|57
1645201360000|2022-02-18 16:22:40|9025|9022.2|9032|9029.2|9033|9030.2|9023.5|9020.7|63
1645201370000|2022-02-18 16:22:50|9033|9030.2|9033|9030.2|9035|9032.2|9032|9029.2|99
1645201380000|2022-02-18 16:23:00|9032|9029.2|9040|9037.2|9040|9037.2|9032|9029.2|79
1645201390000|2022-02-18 16:23:10|9040.5|9037.7|9036|9033.2|9042|9039.2|9035.5|9032.7|119
1645201400000|2022-02-18 16:23:20|9037|9034.2|9036|9033.2|9037|9034.2|9035|9032.2|54
1645201410000|2022-02-18 16:23:30|9035|9032.2|9034|9031.2|9035|9032.2|9032|9029.2|23
1645201420000|2022-02-18 16:23:40|9033|9030.2|9035|9032.2|9035.5|9032.7|9032|9029.2|84
1645201430000|2022-02-18 16:23:50|9034.5|9031.7|9038|9035.2|9040|9037.2|9033|9030.2|31
1645201440000|2022-02-18 16:24:00|9037|9034.2|9039|9036.2|9039|9036.2|9035|9032.2|87
1645201450000|2022-02-18 16:24:10|9039.5|9036.7|9045|9042.2|9046|9043.2|9039|9036.2|89
1645201460000|2022-02-18 16:24:20|9045.9|9043.1|9044.5|9041.7|9047|9044.2|9044|9041.2|175
1645201470000|2022-02-18 16:24:30|9045|9042.2|9041.5|9038.7|9045|9042.2|9041|9038.2|58
1645201480000|2022-02-18 16:24:40|9041|9038.2|9039|9036.2|9041|9038.2|9039|9036.2|21
1645201490000|2022-02-18 16:24:50|9038.5|9035.7|9037.5|9034.7|9038.5|9035.7|9033|9030.2|200
1645201500000|2022-02-18 16:25:00|9041|9038.2|9041.5|9038.7|9042|9039.2|9038.5|9035.7|127
1645201510000|2022-02-18 16:25:10|9041|9038.2|9042|9039.2|9042|9039.2|9040|9037.2|54
1645201520000|2022-02-18 16:25:20|9042.9|9040.1|9046.5|9043.7|9048|9045.2|9042.5|9039.7|168
1645201530000|2022-02-18 16:25:30|9046|9043.2|9045.5|9042.7|9047|9044.2|9041|9038.2|50
1645201540000|2022-02-18 16:25:40|9045|9042.2|9044|9041.2|9045|9042.2|9041|9038.2|72
1645201550000|2022-02-18 16:25:50|9045|9042.2|9048|9045.2|9048|9045.2|9043|9040.2|152
1645201560000|2022-02-18 16:26:00|9047|9044.2|9045|9042.2|9048|9045.2|9044|9041.2|91
1645201570000|2022-02-18 16:26:10|9046|9043.2|9047.5|9044.7|9048|9045.2|9044|9041.2|80
1645201580000|2022-02-18 16:26:20|9048|9045.2|9044|9041.2|9048.5|9045.7|9043|9040.2|126
1645201590000|2022-02-18 16:26:30|9043.5|9040.7|9046|9043.2|9047|9044.2|9043|9040.2|85
1645201600000|2022-02-18 16:26:40|9045|9042.2|9037.5|9034.7|9045.5|9042.7|9037|9034.2|123
1645201610000|2022-02-18 16:26:50|9037|9034.2|9044|9041.2|9044.5|9041.7|9037|9034.2|95
1645201620000|2022-02-18 16:27:00|9043|9040.2|9037|9034.2|9044|9041.2|9037|9034.2|88
1645201630000|2022-02-18 16:27:10|9036.9|9034.1|9034.5|9031.7|9036.9|9034.1|9032|9029.2|60
1645201640000|2022-02-18 16:27:20|9033|9030.2|9041.9|9039.1|9041.9|9039.1|9031|9028.2|166
1645201650000|2022-02-18 16:27:30|9042|9039.2|9032|9029.2|9042|9039.2|9032|9029.2|73
1645201660000|2022-02-18 16:27:40|9032.5|9029.7|9030.5|9027.7|9034|9031.2|9030|9027.2|133
1645201670000|2022-02-18 16:27:50|9030|9027.2|9027|9024.2|9031|9028.2|9025.5|9022.7|94
1645201680000|2022-02-18 16:28:00|9026.5|9023.7|9018|9015.2|9026.5|9023.7|9016|9013.2|386
1645201690000|2022-02-18 16:28:10|9017.5|9014.7|9018|9015.2|9020|9017.2|9017|9014.2|106
1645201700000|2022-02-18 16:28:20|9017|9014.2|9015.5|9012.7|9019|9016.2|9009|9006.2|296
1645201710000|2022-02-18 16:28:30|9015|9012.2|9016|9013.2|9021|9018.2|9014.5|9011.6|150
1645201720000|2022-02-18 16:28:40|9016.5|9013.7|9017|9014.2|9019|9016.2|9014.5|9011.7|165
1645201730000|2022-02-18 16:28:50|9017.5|9014.7|9022|9019.2|9022|9019.2|9014|9011.2|137
1645201740000|2022-02-18 16:29:00|9021.5|9018.7|9018.5|9015.7|9024.5|9021.7|9017.5|9014.7|187
1645201750000|2022-02-18 16:29:10|9018|9015.2|9022|9019.2|9023|9020.2|9018|9015.2|74
1645201760000|2022-02-18 16:29:20|9021.5|9018.7|9020.5|9017.7|9024|9021.2|9019|9016.2|113
1645201770000|2022-02-18 16:29:30|9020|9017.2|9017.5|9014.7|9020|9017.2|9010|9007.2|221
1645201780000|2022-02-18 16:29:40|9018|9015.2|9014|9011.2|9019|9016.2|9013|9010.2|137
1645201790000|2022-02-18 16:29:50|9014.5|9011.7|9011|9008.2|9016|9013.2|9008|9005.2|152
1645201800000|2022-02-18 16:30:00|9010.5|9007.7|9014|9011.2|9018|9015.2|9009.5|9006.7|162
1645201810000|2022-02-18 16:30:10|9014.5|9011.7|9010|9007.2|9018|9015.2|9007.5|9004.7|142
1645201820000|2022-02-18 16:30:20|9009.5|9006.7|9006|9003.2|9009.5|9006.7|9001.5|8998.7|233
1645201830000|2022-02-18 16:30:30|9005.5|9002.7|9001.5|8998.7|9005.5|9002.7|8998.5|8995.6|161
1645201840000|2022-02-18 16:30:40|9001|8998.2|8995.5|8992.7|9002|8999.2|8993|8990.2|307
1645201850000|2022-02-18 16:30:50|8995|8992.2|8984|8981.2|8996|8993.2|8975.5|8972.7|602
1645201860000|2022-02-18 16:31:00|8983.5|8980.7|8986.5|8983.7|8993|8990.2|8982|8979.2|258
1645201870000|2022-02-18 16:31:10|8986|8983.2|8979|8976.2|8987|8984.2|8976.5|8973.7|236
1645201880000|2022-02-18 16:31:20|8979.5|8976.7|8982|8979.2|8983|8980.2|8977.5|8974.7|273
1645201890000|2022-02-18 16:31:30|8981.5|8978.7|8982.5|8979.7|8984|8981.2|8979|8976.2|99
1645201900000|2022-02-18 16:31:40|8983|8980.2|8989.5|8986.7|8990|8987.2|8982|8979.2|120
1645201910000|2022-02-18 16:31:50|8989|8986.2|8995|8992.2|8996.5|8993.7|8988|8985.2|115
1645201920000|2022-02-18 16:32:00|8994|8991.2|8995|8992.2|8995|8992.2|8992|8989.2|143
1645201930000|2022-02-18 16:32:10|8994.5|8991.7|8984|8981.2|8994.5|8991.7|8984|8980.6|156
1645201940000|2022-02-18 16:32:20|8984.5|8981.7|8981.5|8978.7|8984.5|8981.7|8978|8975.2|107
1645201950000|2022-02-18 16:32:30|8982|8979.2|8974.5|8971.7|8982|8979.2|8974|8971.2|218
1645201960000|2022-02-18 16:32:40|8974|8971.2|8962|8959.2|8974|8971.2|8962|8959.2|446
1645201970000|2022-02-18 16:32:50|8961|8958.2|8969.5|8966.7|8971|8968.2|8959.5|8956.7|192
1645201980000|2022-02-18 16:33:00|8969|8966.2|8972.5|8969.7|8975.5|8972.7|8966.5|8963.7|207
1645201990000|2022-02-18 16:33:10|8972|8969.2|8975|8972.2|8976|8973.2|8970|8967.2|160
1645202000000|2022-02-18 16:33:20|8974.5|8971.7|8971|8968.2|8976.1|8972.7|8970|8966.1|282
1645202010000|2022-02-18 16:33:30|8971.5|8968.7|8977.5|8974.7|8978.5|8975.7|8971|8968.2|174
1645202020000|2022-02-18 16:33:40|8977|8974.2|8973|8970.2|8978|8975.2|8971|8968.2|131
1645202030000|2022-02-18 16:33:50|8972.5|8969.7|8971|8968.2|8975|8972.2|8969|8966.2|74
1645202040000|2022-02-18 16:34:00|8971.5|8968.7|8969|8966.2|8971.5|8968.7|8968|8965.2|150
1645202050000|2022-02-18 16:34:10|8969.5|8966.7|8978|8975.2|8979|8976.2|8969.5|8966.7|111
1645202060000|2022-02-18 16:34:20|8977.5|8974.7|8975|8972.2|8979|8976.2|8973.5|8970.7|113
1645202070000|2022-02-18 16:34:30|8974.5|8971.7|8972.5|8969.7|8975|8972.2|8971|8968.2|100
1645202080000|2022-02-18 16:34:40|8973|8970.2|8973|8970.2|8974|8971.2|8970|8967.2|160
1645202090000|2022-02-18 16:34:50|8972|8969.2|8971|8968.2|8973.5|8970.7|8969.5|8966.7|65
1645202100000|2022-02-18 16:35:00|8971.5|8968.7|8973.5|8970.7|8975|8972.2|8970|8967.2|46
1645202110000|2022-02-18 16:35:10|8973|8970.2|8973|8970.2|8975|8972.2|8970|8967.2|242
1645202120000|2022-02-18 16:35:20|8973.5|8970.7|8972|8969.2|8975|8972.2|8970.5|8967.7|68
1645202130000|2022-02-18 16:35:30|8972.5|8969.7|8970.5|8967.7|8974|8971.2|8970|8967.2|60
1645202140000|2022-02-18 16:35:40|8970|8967.2|8974|8971.2|8974|8971.2|8970|8967.2|35
1645202150000|2022-02-18 16:35:50|8974.5|8971.7|8974|8971.2|8975|8972.2|8972|8969.2|50
1645202160000|2022-02-18 16:36:00|8974.5|8971.7|8975|8972.2|8975.5|8972.7|8971|8968.2|48
1645202170000|2022-02-18 16:36:10|8974|8971.2|8975|8972.2|8975.5|8972.7|8973|8970.2|61
1645202180000|2022-02-18 16:36:20|8975.5|8972.7|8976|8973.2|8977|8974.2|8975|8972.2|60
1645202190000|2022-02-18 16:36:30|8976.5|8973.7|8971|8968.2|8977|8974.2|8967|8964.2|85
1645202200000|2022-02-18 16:36:40|8972|8969.2|8973.5|8970.7|8974|8971.2|8970.5|8967.7|44
1645202210000|2022-02-18 16:36:50|8973|8970.2|8969|8966.2|8973|8970.2|8966.5|8963.6|105
1645202220000|2022-02-18 16:37:00|8968.5|8965.7|8966|8963.2|8969|8966.2|8966|8963.2|174
1645202230000|2022-02-18 16:37:10|8967|8964.2|8969|8966.2|8970|8967.2|8966|8963.2|90
1645202240000|2022-02-18 16:37:20|8970|8967.2|8966.5|8963.7|8970|8967.2|8966|8963.2|106
1645202250000|2022-02-18 16:37:30|8966|8963.2|8969.5|8966.7|8969.5|8966.7|8965|8962.2|64
1645202260000|2022-02-18 16:37:40|8969|8966.2|8970.5|8967.7|8973|8970.2|8969|8966.2|47
1645202270000|2022-02-18 16:37:50|8970|8967.2|8968|8965.2|8970.5|8967.7|8968|8965.2|31
1645202280000|2022-02-18 16:38:00|8968.5|8965.7|8972.5|8969.7|8973|8970.2|8967|8964.2|53
1645202290000|2022-02-18 16:38:10|8972|8969.2|8970|8967.2|8973|8970.2|8967|8964.2|68
1645202300000|2022-02-18 16:38:20|8969.5|8966.7|8976.5|8973.7|8977|8974.2|8969.5|8966.7|69
1645202310000|2022-02-18 16:38:30|8977|8974.2|8982|8979.2|8984|8981.2|8977|8974.2|244
1645202320000|2022-02-18 16:38:40|8982.5|8979.7|8987|8984.2|8987.5|8984.7|8980|8977.2|151
1645202330000|2022-02-18 16:38:50|8986.5|8983.7|8990|8987.2|8992|8989.2|8985|8982.2|124
1645202340000|2022-02-18 16:39:00|8989|8986.2|8986.5|8983.7|8991|8988.2|8986|8983.2|114
1645202350000|2022-02-18 16:39:10|8986|8983.2|8988|8985.2|8990|8987.2|8986|8983.2|62
1645202360000|2022-02-18 16:39:20|8987|8984.2|8986|8983.2|8988|8985.2|8986|8983.2|59
1645202370000|2022-02-18 16:39:30|8986.5|8983.7|8989|8986.2|8993|8990.2|8986.5|8983.7|78
1645202380000|2022-02-18 16:39:40|8988|8985.2|8990.5|8987.7|8990.5|8987.7|8987|8984.2|53
1645202390000|2022-02-18 16:39:50|8990|8987.2|8990|8987.2|8991|8988.2|8989|8986.2|40
1645202400000|2022-02-18 16:40:00|8990.5|8987.7|8987|8984.2|8990.5|8987.7|8986|8983.2|90
1645202410000|2022-02-18 16:40:10|8986.5|8983.7|8987.5|8984.7|8988|8985.2|8986|8983.2|36
1645202420000|2022-02-18 16:40:20|8987|8984.2|8991|8988.2|8992|8989.2|8986|8983.2|95
1645202430000|2022-02-18 16:40:30|8990.5|8987.7|8987|8984.2|8991|8988.2|8986|8983.2|83
1645202440000|2022-02-18 16:40:40|8986|8983.2|8977.5|8974.7|8987|8984.2|8974|8971.2|233
1645202450000|2022-02-18 16:40:50|8977|8974.2|8977|8974.2|8977|8974.2|8973.5|8970.7|105
1645202460000|2022-02-18 16:41:00|8977.5|8974.7|8980.5|8977.7|8980.5|8977.7|8973|8970.2|257
1645202470000|2022-02-18 16:41:10|8980|8977.2|8980|8977.2|8983|8980.2|8979|8976.2|58
1645202480000|2022-02-18 16:41:20|8980.5|8977.7|8981.5|8978.7|8983|8980.2|8980|8977.2|34
1645202490000|2022-02-18 16:41:30|8982|8979.2|8981.5|8978.7|8983|8980.2|8981|8978.2|28
1645202500000|2022-02-18 16:41:40|8981|8978.2|8983|8980.2|8983.5|8980.7|8981|8978.2|35
1645202510000|2022-02-18 16:41:50|8982.5|8979.7|8983|8980.2|8984|8981.2|8982.5|8979.7|17
1645202520000|2022-02-18 16:42:00|8982|8979.2|8975|8972.2|8982|8979.2|8974|8971.2|142
1645202530000|2022-02-18 16:42:10|8974.5|8971.7|8973|8970.2|8976|8973.2|8973|8970.2|48
1645202540000|2022-02-18 16:42:20|8970|8967.2|8971|8968.2|8971|8968.2|8969|8966.2|91
1645202550000|2022-02-18 16:42:30|8971.5|8968.7|8971|8968.2|8972|8969.2|8969|8966.2|34
1645202560000|2022-02-18 16:42:40|8971.5|8968.7|8969.5|8966.7|8972|8969.2|8969|8966.2|28
1645202570000|2022-02-18 16:42:50|8969|8966.2|8967|8964.2|8970|8967.2|8966.5|8963.7|30
1645202580000|2022-02-18 16:43:00|8968|8965.2|8967|8964.2|8970|8967.2|8966.5|8963.7|49
1645202590000|2022-02-18 16:43:10|8967.5|8964.7|8970.5|8967.7|8971|8968.2|8967|8964.2|53
1645202600000|2022-02-18 16:43:20|8970|8967.2|8970|8967.2|8970.5|8967.7|8968|8965.2|24
1645202610000|2022-02-18 16:43:30|8969.5|8966.7|8966|8963.2|8970|8967.2|8966|8963.2|224
1645202620000|2022-02-18 16:43:40|8967|8964.2|8968|8965.2|8969|8966.2|8967|8964.2|69
1645202630000|2022-02-18 16:43:50|8967.5|8964.7|8967|8964.2|8967.5|8964.7|8966.5|8963.7|36
1645202640000|2022-02-18 16:44:00|8968|8965.2|8967|8964.2|8969.5|8966.7|8967|8964.2|46
1645202650000|2022-02-18 16:44:10|8966.5|8963.7|8969|8966.2|8969.5|8966.7|8966|8963.2|51
1645202660000|2022-02-18 16:44:20|8969.5|8966.7|8968|8965.2|8970|8967.2|8967|8964.2|94
1645202670000|2022-02-18 16:44:30|8967|8964.2|8967.5|8964.7|8968|8965.2|8966.5|8963.7|25
1645202680000|2022-02-18 16:44:40|8967|8964.2|8971.5|8968.7|8971.5|8968.7|8966.5|8963.7|50
1645202690000|2022-02-18 16:44:50|8972|8969.2|8968.5|8965.7|8973|8970.2|8967|8964.2|35
1645202700000|2022-02-18 16:45:00|8968|8965.2|8970|8967.2|8971.5|8968.7|8967|8964.2|26
1645202710000|2022-02-18 16:45:10|8969|8966.2|8968|8965.2|8969.5|8966.7|8967|8964.2|40
1645202720000|2022-02-18 16:45:20|8967.5|8964.7|8967|8964.2|8968|8965.2|8967|8964.2|31
1645202730000|2022-02-18 16:45:30|8966.5|8963.7|8971|8968.2|8971|8968.2|8966.5|8963.7|50
1645202740000|2022-02-18 16:45:40|8970|8967.2|8970.5|8967.7|8972|8969.2|8970|8967.2|28
1645202750000|2022-02-18 16:45:50|8971|8968.2|8968|8965.2|8971|8968.2|8968|8965.2|22
1645202760000|2022-02-18 16:46:00|8967|8964.2|8966.5|8963.7|8967|8964.2|8963|8960.2|123
1645202770000|2022-02-18 16:46:10|8967|8964.2|8968|8965.2|8968|8965.2|8965|8962.2|63
1645202780000|2022-02-18 16:46:20|8967.5|8964.7|8970|8967.2|8970|8967.2|8967.5|8964.7|26
1645202790000|2022-02-18 16:46:30|8969.5|8966.7|8968|8965.2|8970|8967.2|8967|8964.2|127
1645202800000|2022-02-18 16:46:40|8967.5|8964.7|8962|8959.2|8968|8965.2|8962|8959.2|92
1645202810000|2022-02-18 16:46:50|8962.5|8959.7|8954|8951.2|8966|8963.2|8954|8951.2|293
1645202820000|2022-02-18 16:47:00|8955|8952.2|8951.5|8948.7|8955|8952.2|8950|8947.2|155
1645202830000|2022-02-18 16:47:10|8951|8948.2|8951|8948.2|8953|8950.2|8950|8947.2|60
1645202840000|2022-02-18 16:47:20|8952|8949.2|8956|8953.2|8957|8954.2|8952|8949.2|59
1645202850000|2022-02-18 16:47:30|8955.5|8952.7|8953|8950.2|8956.5|8953.7|8953|8950.2|137
1645202860000|2022-02-18 16:47:40|8953.5|8950.7|8954|8951.2|8956|8953.2|8952|8949.2|61
1645202870000|2022-02-18 16:47:50|8955|8952.2|8953.5|8950.7|8955.5|8952.7|8953|8950.2|87
1645202880000|2022-02-18 16:48:00|8953|8950.2|8956|8953.2|8956.5|8953.7|8953|8950.2|44
1645202890000|2022-02-18 16:48:10|8956.5|8953.7|8957|8954.2|8958|8955.2|8956|8953.2|30
1645202900000|2022-02-18 16:48:20|8956.5|8953.7|8961.5|8958.7|8964|8961.2|8956.5|8953.7|132
1645202910000|2022-02-18 16:48:30|8962|8959.2|8962|8959.2|8962|8959.2|8960|8957.2|36
1645202920000|2022-02-18 16:48:40|8961.5|8958.7|8960|8957.2|8962|8959.2|8960|8957.2|20
1645202930000|2022-02-18 16:48:50|8959|8956.2|8961|8958.2|8961|8958.2|8959|8956.2|42
1645202940000|2022-02-18 16:49:00|8962|8959.2|8962|8959.2|8966|8963.2|8961|8958.2|110
1645202950000|2022-02-18 16:49:10|8963|8960.2|8962|8959.2|8964.5|8961.7|8961.5|8958.7|45
1645202960000|2022-02-18 16:49:20|8961.5|8958.7|8960|8957.2|8963|8960.2|8957|8954.2|41
1645202970000|2022-02-18 16:49:30|8959.5|8956.7|8959.5|8956.7|8960|8957.2|8957.5|8954.7|45
1645202980000|2022-02-18 16:49:40|8959|8956.2|8960|8957.2|8960|8957.2|8959|8956.2|8
1645202990000|2022-02-18 16:49:50|8959|8956.2|8955.5|8952.7|8959|8956.2|8955|8952.2|114
1645203000000|2022-02-18 16:50:00|8956|8953.2|8961|8958.2|8962|8959.2|8955|8952.2|103
1645203010000|2022-02-18 16:50:10|8960|8957.2|8955|8952.2|8960|8957.2|8953.5|8950.7|210
1645203020000|2022-02-18 16:50:20|8954.5|8951.7|8955.5|8952.7|8956|8953.2|8954|8951.2|63
1645203030000|2022-02-18 16:50:30|8956|8953.2|8957.5|8954.7|8959|8956.2|8956|8953.2|99
1645203040000|2022-02-18 16:50:40|8956.1|8953.3|8958|8955.2|8958|8955.2|8956|8953.2|40
1645203050000|2022-02-18 16:50:50|8957|8954.2|8952|8949.2|8958|8955.2|8950|8947.2|463
1645203060000|2022-02-18 16:51:00|8951.1|8948.3|8946|8943.2|8951.1|8948.3|8943|8940.2|302
1645203070000|2022-02-18 16:51:10|8946.5|8943.7|8943|8940.2|8946.5|8943.7|8943|8940.2|121
1645203080000|2022-02-18 16:51:20|8944|8941.2|8940.1|8937.3|8944|8941.2|8938.6|8935.8|109
1645203090000|2022-02-18 16:51:30|8940.5|8937.7|8943|8940.2|8943|8940.2|8939|8936.2|149
1645203100000|2022-02-18 16:51:40|8943.5|8940.7|8944|8941.2|8944|8941.2|8941.6|8938.8|90
1645203110000|2022-02-18 16:51:50|8942.6|8939.8|8941.1|8938.3|8944|8941.2|8939.1|8936.3|226
1645203120000|2022-02-18 16:52:00|8940.6|8937.8|8941.1|8938.3|8943.1|8940.3|8940.6|8937.8|63
1645203130000|2022-02-18 16:52:10|8941.6|8938.8|8935.6|8932.8|8942.1|8939.3|8935.1|8932.3|187
1645203140000|2022-02-18 16:52:20|8936.1|8933.3|8925.6|8922.8|8937.6|8934.8|8923.1|8919.2|487
1645203150000|2022-02-18 16:52:30|8926.1|8923.3|8928.1|8925.3|8929.6|8926.8|8920.6|8917.8|280
1645203160000|2022-02-18 16:52:40|8929.1|8926.3|8927.1|8924.3|8929.6|8926.8|8926.1|8923.3|233
1645203170000|2022-02-18 16:52:50|8927|8924.2|8929.6|8926.8|8930.5|8927.7|8926.6|8923.8|169
1645203180000|2022-02-18 16:53:00|8929.5|8926.7|8930.1|8927.3|8933|8930.2|8928.1|8925.3|468
1645203190000|2022-02-18 16:53:10|8929.1|8926.3|8929.1|8926.3|8933|8930.2|8928.1|8925.3|137
1645203200000|2022-02-18 16:53:20|8930|8927.2|8935|8932.2|8936|8933.2|8927.1|8924.3|79
1645203210000|2022-02-18 16:53:30|8935.1|8932.3|8939|8936.2|8940.5|8937.7|8934.1|8931.3|128
1645203220000|2022-02-18 16:53:40|8938.5|8935.7|8932.5|8929.7|8939|8936.2|8932.1|8929.3|112
1645203230000|2022-02-18 16:53:50|8933|8930.2|8937.5|8934.7|8939|8936.2|8932.1|8929.3|111
1645203240000|2022-02-18 16:54:00|8937.1|8934.3|8937.5|8934.7|8939|8936.2|8935.6|8932.8|45
1645203250000|2022-02-18 16:54:10|8937.1|8934.3|8929|8926.2|8938|8935.2|8929|8926.2|196
1645203260000|2022-02-18 16:54:20|8929.5|8926.7|8935|8932.2|8935|8932.2|8929|8926.2|71
1645203270000|2022-02-18 16:54:30|8934|8931.2|8935|8932.2|8936|8933.2|8933|8930.2|60
1645203280000|2022-02-18 16:54:40|8934.5|8931.7|8935|8932.2|8935|8932.2|8933.5|8930.7|47
1645203290000|2022-02-18 16:54:50|8934.5|8931.7|8937.5|8934.7|8937.5|8934.7|8934|8931.2|88
1645203300000|2022-02-18 16:55:00|8937.1|8934.3|8934.1|8931.3|8937.1|8934.3|8933.1|8930.3|68
1645203310000|2022-02-18 16:55:10|8934.5|8931.7|8934|8931.2|8935|8932.2|8933|8930.2|85
1645203320000|2022-02-18 16:55:20|8935|8932.2|8937|8934.2|8937.5|8934.7|8934|8931.2|43
1645203330000|2022-02-18 16:55:30|8936|8933.2|8933|8930.2|8936|8933.2|8933|8930.2|155
1645203340000|2022-02-18 16:55:40|8936|8933.2|8935|8932.2|8936|8933.2|8934.5|8931.7|81
1645203350000|2022-02-18 16:55:50|8936.5|8933.7|8935|8932.2|8941|8938.2|8935|8932.2|200
1645203360000|2022-02-18 16:56:00|8934.5|8931.7|8940|8937.2|8940|8937.2|8934|8931.2|127
1645203370000|2022-02-18 16:56:10|8940.5|8937.7|8930|8927.2|8940.5|8937.7|8930|8927.2|299
1645203380000|2022-02-18 16:56:20|8929|8926.2|8931|8928.2|8931.5|8928.7|8928.5|8925.7|31
1645203390000|2022-02-18 16:56:30|8931.5|8928.7|8930|8927.2|8932|8929.2|8930|8927.2|52
1645203400000|2022-02-18 16:56:40|8930.5|8927.7|8924|8921.2|8931|8928.2|8924|8921.2|111
1645203410000|2022-02-18 16:56:50|8925|8922.2|8920.6|8917.8|8925|8922.2|8920.1|8917.3|95
1645203420000|2022-02-18 16:57:00|8921|8918.2|8923.1|8920.3|8923.1|8920.3|8920.6|8917.8|84
1645203430000|2022-02-18 16:57:10|8923.5|8920.7|8926|8923.2|8928|8925.2|8923.5|8920.7|96
1645203440000|2022-02-18 16:57:20|8925.6|8922.8|8911.1|8908.3|8925.6|8922.8|8911.1|8908.3|492
1645203450000|2022-02-18 16:57:30|8912.1|8909.3|8907.1|8904.3|8913.1|8910.3|8905.6|8902.8|381
1645203460000|2022-02-18 16:57:40|8907.6|8904.8|8911.1|8908.3|8912.1|8909.3|8906.6|8903.8|224
1645203470000|2022-02-18 16:57:50|8911.6|8908.8|8914.1|8911.3|8915|8912.2|8911.1|8908.3|80
1645203480000|2022-02-18 16:58:00|8916.1|8913.3|8913.1|8910.3|8918.1|8915.3|8911.1|8908.3|190
1645203490000|2022-02-18 16:58:10|8913.6|8910.8|8908.6|8905.8|8914.1|8911.3|8908.6|8905.8|40
1645203500000|2022-02-18 16:58:20|8909.1|8906.3|8909.1|8906.3|8911.1|8908.3|8906.1|8903.3|134
1645203510000|2022-02-18 16:58:30|8908.6|8905.8|8907.6|8904.8|8912.2|8907.3|8904.1|8901.3|240
1645203520000|2022-02-18 16:58:40|8908.1|8905.3|8908.1|8905.3|8909.1|8906.3|8907.1|8904.3|48
1645203530000|2022-02-18 16:58:50|8909.1|8906.3|8899.1|8896.3|8909.1|8906.3|8896.1|8893.3|600
1645203540000|2022-02-18 16:59:00|8898.1|8895.3|8901.1|8898.3|8903.1|8900.3|8898.1|8895.3|206
1645203550000|2022-02-18 16:59:10|8902.1|8899.3|8906.1|8903.3|8908.1|8905.3|8901.6|8898.8|152
1645203560000|2022-02-18 16:59:20|8906.6|8903.8|8914.6|8911.8|8915.1|8912.3|8906.1|8903.3|292
1645203570000|2022-02-18 16:59:30|8914.1|8911.3|8909.6|8906.8|8915.1|8912.3|8909.1|8906.3|87
1645203580000|2022-02-18 16:59:40|8909.1|8906.3|8905.1|8902.3|8909.6|8906.8|8905.1|8902.3|40
1645203590000|2022-02-18 16:59:50|8906.1|8903.3|8905.6|8902.8|8908.1|8905.3|8903.1|8900.3|113
1645203600000|2022-02-18 17:00:00|8906.1|8903.3|8906.1|8903.3|8913.6|8910.8|8906.1|8903.3|95
1645203610000|2022-02-18 17:00:10|8906.6|8903.8|8904.1|8901.3|8906.6|8903.8|8903.1|8900.3|41
1645203620000|2022-02-18 17:00:20|8904.6|8901.8|8907.1|8904.3|8909.6|8906.8|8903.1|8900.3|72
1645203630000|2022-02-18 17:00:30|8908.1|8905.3|8912.6|8909.8|8914.1|8911.3|8908.1|8905.3|99
1645203640000|2022-02-18 17:00:40|8913.1|8910.3|8913.1|8910.3|8915.6|8912.8|8912.1|8909.3|150
1645203650000|2022-02-18 17:00:50|8912.6|8909.8|8919.1|8916.3|8919.6|8916.8|8911.1|8908.3|94
1645203660000|2022-02-18 17:01:00|8918.6|8915.8|8914.1|8911.3|8921.1|8918.3|8914.1|8911.3|301
1645203670000|2022-02-18 17:01:10|8914.6|8911.8|8915.6|8912.8|8917.1|8914.3|8913.6|8910.8|64
1645203680000|2022-02-18 17:01:20|8916.1|8913.3|8918.1|8915.3|8919.1|8916.3|8915.1|8912.3|108
1645203690000|2022-02-18 17:01:30|8917.6|8914.8|8912.1|8909.3|8917.6|8914.8|8911.1|8908.3|60
1645203700000|2022-02-18 17:01:40|8913.1|8910.3|8916.1|8913.3|8917.1|8914.3|8913.1|8910.3|38
1645203710000|2022-02-18 17:01:50|8917|8914.2|8918.6|8915.8|8919.1|8916.3|8916.1|8913.3|98
1645203720000|2022-02-18 17:02:00|8919.1|8916.3|8916.1|8913.3|8920.1|8917.3|8916.1|8913.3|74
1645203730000|2022-02-18 17:02:10|8913.1|8910.3|8916.6|8913.8|8918.6|8915.8|8913.1|8910.3|71
1645203740000|2022-02-18 17:02:20|8917.1|8914.3|8919.6|8916.8|8919.6|8916.8|8916.6|8913.8|41
1645203750000|2022-02-18 17:02:30|8919.1|8916.3|8917.1|8914.3|8919.1|8916.3|8917.1|8914.3|28
1645203760000|2022-02-18 17:02:40|8917.6|8914.8|8915.1|8912.3|8918.1|8915.3|8915.1|8912.3|21
1645203770000|2022-02-18 17:02:50|8914.1|8911.3|8907.1|8904.3|8914.1|8911.3|8905.1|8902.3|192
1645203780000|2022-02-18 17:03:00|8908|8905.2|8902.6|8899.8|8909.1|8906.3|8900.6|8897.8|184
1645203790000|2022-02-18 17:03:10|8903.1|8900.3|8909.1|8906.3|8909.5|8906.7|8903.1|8900.3|48
1645203800000|2022-02-18 17:03:20|8909.6|8906.8|8910.1|8907.3|8912.1|8909.3|8908.1|8905.3|81
1645203810000|2022-02-18 17:03:30|8909.6|8906.8|8913.1|8910.3|8914.1|8911.3|8907.1|8904.3|121
1645203820000|2022-02-18 17:03:40|8913.6|8910.8|8915.1|8912.3|8915.1|8912.3|8912.1|8909.3|222
1645203830000|2022-02-18 17:03:50|8915.6|8912.8|8915.1|8912.3|8919.1|8916.3|8915.1|8912.3|173
1645203840000|2022-02-18 17:04:00|8914.6|8911.8|8917.1|8914.3|8917.6|8914.8|8913.1|8910.3|63
1645203850000|2022-02-18 17:04:10|8917.6|8914.8|8922.1|8919.3|8925.1|8922.3|8917.6|8914.8|272
1645203860000|2022-02-18 17:04:20|8922|8919.2|8920.5|8917.7|8923.5|8920.7|8919.1|8916.3|60
1645203870000|2022-02-18 17:04:30|8920|8917.2|8917.5|8914.7|8921|8918.2|8917|8914.2|30
1645203880000|2022-02-18 17:04:40|8918|8915.2|8918.5|8915.7|8919|8916.2|8915.5|8912.7|63
1645203890000|2022-02-18 17:04:50|8919|8916.2|8918|8915.2|8919|8916.2|8918|8915.2|14
1645203900000|2022-02-18 17:05:00|8918.1|8915.3|8916.5|8913.7|8919|8916.2|8912.5|8909.7|74
1645203910000|2022-02-18 17:05:10|8916.1|8913.3|8915.5|8912.7|8916.1|8913.3|8914|8911.2|22
1645203920000|2022-02-18 17:05:20|8915|8912.2|8925|8922.2|8925|8922.2|8915|8912.2|133
1645203930000|2022-02-18 17:05:30|8924.5|8921.7|8923.5|8920.7|8925.5|8922.7|8921|8918.2|273
1645203940000|2022-02-18 17:05:40|8923|8920.2|8923.5|8920.7|8925|8922.2|8922.5|8919.7|39
1645203950000|2022-02-18 17:05:50|8923|8920.2|8920.5|8917.7|8927.1|8922.2|8920.5|8917.1|168
1645203960000|2022-02-18 17:06:00|8920|8917.2|8918|8915.2|8921|8918.2|8917|8914.2|191
1645203970000|2022-02-18 17:06:10|8917.1|8914.3|8917|8914.2|8918|8915.2|8915.5|8912.7|41
1645203980000|2022-02-18 17:06:20|8917.5|8914.7|8917.5|8914.7|8919|8916.2|8917|8914.2|41
1645203990000|2022-02-18 17:06:30|8917.1|8914.3|8920.5|8917.7|8922.5|8919.7|8917|8914.2|37
1645204000000|2022-02-18 17:06:40|8920.1|8917.3|8919|8916.2|8920.1|8917.3|8918|8915.2|48
1645204010000|2022-02-18 17:06:50|8920.5|8917.7|8921|8918.2|8922|8919.2|8920|8917.2|41
1645204020000|2022-02-18 17:07:00|8922|8919.2|8923|8920.2|8925|8922.2|8921.5|8918.7|78
1645204030000|2022-02-18 17:07:10|8922.5|8919.7|8925.5|8922.7|8927.5|8924.7|8922|8919.2|174
1645204040000|2022-02-18 17:07:20|8926|8923.2|8925|8922.2|8926|8923.2|8922|8919.2|44
1645204050000|2022-02-18 17:07:30|8926|8923.2|8929|8926.2|8931|8928.2|8925|8922.2|103
1645204060000|2022-02-18 17:07:40|8928|8925.2|8930|8927.2|8930|8927.2|8927.5|8924.7|100
1645204070000|2022-02-18 17:07:50|8931|8928.2|8929|8926.2|8933.6|8930.2|8929|8926.2|90
1645204080000|2022-02-18 17:08:00|8929.5|8926.7|8926|8923.2|8930|8927.2|8925|8922.2|159
1645204090000|2022-02-18 17:08:10|8925|8922.2|8925|8922.2|8926|8923.2|8924|8921.2|70
1645204100000|2022-02-18 17:08:20|8926|8923.2|8927|8924.2|8929|8926.2|8925|8922.2|104
1645204110000|2022-02-18 17:08:30|8928|8925.2|8919|8916.2|8928|8925.2|8918|8915.2|157
1645204120000|2022-02-18 17:08:40|8918.5|8915.7|8921|8918.2|8921|8918.2|8918|8915.2|81
1645204130000|2022-02-18 17:08:50|8920.5|8917.7|8921|8918.2|8922|8919.2|8920|8917.2|23
1645204140000|2022-02-18 17:09:00|8920.5|8917.7|8924|8921.2|8924.5|8921.7|8919|8916.2|121
1645204150000|2022-02-18 17:09:10|8923.5|8920.7|8923|8920.2|8924|8921.2|8923|8920.2|17
1645204160000|2022-02-18 17:09:20|8924|8921.2|8924|8921.2|8925.5|8922.7|8920.5|8917.7|148
1645204170000|2022-02-18 17:09:30|8922.5|8919.7|8923|8920.2|8923|8920.2|8921.5|8918.7|69
1645204180000|2022-02-18 17:09:40|8923.9|8921.1|8922|8919.2|8924|8921.2|8922|8919.2|46
1645204190000|2022-02-18 17:09:50|8921|8918.2|8921|8918.2|8923.5|8920.7|8920.5|8917.7|83
1645204200000|2022-02-18 17:10:00|8920.5|8917.7|8918.5|8915.7|8921|8918.2|8918.5|8915.7|40
1645204210000|2022-02-18 17:10:10|8919|8916.2|8914|8911.2|8919|8916.2|8912|8909.2|138
1645204220000|2022-02-18 17:10:20|8914.5|8911.7|8911.5|8908.7|8916|8913.2|8910.5|8907.7|104
1645204230000|2022-02-18 17:10:30|8912|8909.2|8908|8905.2|8912|8909.2|8906|8903.2|273
1645204240000|2022-02-18 17:10:40|8907|8904.2|8908|8905.2|8908|8905.2|8907|8904.2|35
1645204250000|2022-02-18 17:10:50|8907|8904.2|8909|8906.2|8910.5|8907.7|8907|8904.2|118
1645204260000|2022-02-18 17:11:00|8908.5|8905.7|8914.5|8911.7|8916|8913.2|8908.5|8905.7|52
1645204270000|2022-02-18 17:11:10|8914|8911.2|8911|8908.2|8915|8912.2|8911|8908.2|28
1645204280000|2022-02-18 17:11:20|8912|8909.2|8916|8913.2|8916.5|8913.7|8912|8909.2|59
1645204290000|2022-02-18 17:11:30|8916.5|8913.7|8919|8916.2|8919|8916.2|8916|8913.2|62
1645204300000|2022-02-18 17:11:40|8919.5|8916.7|8915.5|8912.7|8920|8917.2|8914.5|8911.7|243
1645204310000|2022-02-18 17:11:50|8916|8913.2|8919|8916.2|8920|8917.2|8916|8913.2|72
1645204320000|2022-02-18 17:12:00|8918.5|8915.7|8919|8916.2|8919|8916.2|8917|8914.2|36
1645204330000|2022-02-18 17:12:10|8918|8915.2|8919|8916.2|8921|8918.2|8916|8913.2|195
1645204340000|2022-02-18 17:12:20|8918.5|8915.7|8915|8912.2|8918.5|8915.7|8914|8911.2|30
1645204350000|2022-02-18 17:12:30|8916|8913.2|8912|8909.2|8916|8913.2|8912|8909.2|36
1645204360000|2022-02-18 17:12:40|8912.5|8909.7|8911.5|8908.7|8913|8910.2|8910.5|8907.7|34
1645204370000|2022-02-18 17:12:50|8911|8908.2|8911|8908.2|8911.5|8908.7|8910.5|8907.7|31
1645204380000|2022-02-18 17:13:00|8910.5|8907.7|8912|8909.2|8914|8911.2|8910|8907.2|67
1645204390000|2022-02-18 17:13:10|8911|8908.2|8910|8907.2|8912.5|8909.7|8908|8905.2|192
1645204400000|2022-02-18 17:13:20|8909.5|8906.7|8905|8902.2|8910|8907.2|8905|8902.2|56
1645204410000|2022-02-18 17:13:30|8904.5|8901.7|8906|8903.2|8906|8903.2|8902|8899.2|115
1645204420000|2022-02-18 17:13:40|8907|8904.2|8906.5|8903.7|8909|8906.2|8906|8903.2|50
1645204430000|2022-02-18 17:13:50|8906|8903.2|8908|8905.2|8908|8905.2|8906|8903.2|17
1645204440000|2022-02-18 17:14:00|8907|8904.2|8904|8901.2|8907|8904.2|8904|8901.2|43
1645204450000|2022-02-18 17:14:10|8903|8900.2|8907|8904.2|8908|8905.2|8903|8900.2|58
1645204460000|2022-02-18 17:14:20|8906.5|8903.7|8907|8904.2|8907|8904.2|8905|8902.2|41
1645204470000|2022-02-18 17:14:30|8906|8903.2|8906|8903.2|8906|8903.2|8903.5|8900.7|77
1645204480000|2022-02-18 17:14:40|8907|8904.2|8907|8904.2|8907|8904.2|8905|8902.2|31
1645204490000|2022-02-18 17:14:50|8908|8905.2|8909.5|8906.7|8910.5|8907.7|8908|8905.2|67
1645204500000|2022-02-18 17:15:00|8910|8907.2|8908|8905.2|8912.5|8909.7|8908|8905.2|59
1645204510000|2022-02-18 17:15:10|8908.5|8905.7|8906.5|8903.7|8908.5|8905.7|8905.5|8902.7|82
1645204520000|2022-02-18 17:15:20|8907|8904.2|8907|8904.2|8910|8907.2|8907|8904.2|37
1645204530000|2022-02-18 17:15:30|8906.5|8903.7|8904|8901.2|8907|8904.2|8904|8901.2|43
1645204540000|2022-02-18 17:15:40|8903|8900.2|8900|8897.2|8903.5|8900.7|8900|8897.2|93
1645204550000|2022-02-18 17:15:50|8899|8896.2|8899|8896.2|8900|8897.2|8897|8894.2|158
1645204560000|2022-02-18 17:16:00|8898.5|8895.7|8900.5|8897.7|8901.5|8898.7|8898|8895.2|110
1645204570000|2022-02-18 17:16:10|8901|8898.2|8907|8904.2|8908.9|8906.1|8901|8898.2|197
1645204580000|2022-02-18 17:16:20|8907.5|8904.7|8912|8909.2|8914|8911.2|8907.5|8904.7|93
1645204590000|2022-02-18 17:16:30|8911|8908.2|8910.5|8907.7|8913|8910.2|8910|8907.2|26
1645204600000|2022-02-18 17:16:40|8910|8907.2|8909|8906.2|8911|8908.2|8909|8906.2|13
1645204610000|2022-02-18 17:16:50|8908.5|8905.7|8904.5|8901.7|8909.5|8906.7|8904|8901.2|117
1645204620000|2022-02-18 17:17:00|8904|8901.2|8905.5|8902.7|8907|8904.2|8903.5|8900.7|42
1645204630000|2022-02-18 17:17:10|8905|8902.2|8909.5|8906.7|8910|8907.2|8905|8902.2|28
1645204640000|2022-02-18 17:17:20|8910|8907.2|8919|8916.2|8919|8916.2|8910|8907.2|121
1645204650000|2022-02-18 17:17:30|8918.5|8915.7|8925.9|8923.1|8927.9|8925.1|8917.5|8914.7|378
1645204660000|2022-02-18 17:17:40|8926.9|8924.1|8929|8926.2|8932.4|8929.6|8926.9|8924.1|196
1645204670000|2022-02-18 17:17:50|8928.9|8926.1|8927.9|8925.1|8931.9|8929.1|8927.9|8925.1|177
1645204680000|2022-02-18 17:18:00|8927.5|8924.7|8922.9|8920.1|8927.5|8924.7|8922|8919.2|105
1645204690000|2022-02-18 17:18:10|8922.5|8919.7|8920.9|8918.1|8922.9|8920.1|8920|8917.2|23
1645204700000|2022-02-18 17:18:20|8920.5|8917.7|8917.5|8914.7|8920.5|8917.7|8916.4|8913.6|43
1645204710000|2022-02-18 17:18:30|8916.5|8913.7|8918.4|8915.6|8919.9|8917.1|8915.4|8912.6|71
1645204720000|2022-02-18 17:18:40|8917.9|8915.1|8917|8914.2|8918.9|8916.1|8915.9|8913.1|100
1645204730000|2022-02-18 17:18:50|8916.5|8913.7|8918.5|8915.7|8921|8918.2|8916.5|8913.7|83
1645204740000|2022-02-18 17:19:00|8918|8915.2|8920|8917.2|8921|8918.2|8918|8915.2|46
1645204750000|2022-02-18 17:19:10|8920.9|8918.1|8918.9|8916.1|8922.9|8920.1|8918|8915.2|81
1645204760000|2022-02-18 17:19:20|8919|8916.2|8920|8917.2|8920.5|8917.7|8918|8915.2|14
1645204770000|2022-02-18 17:19:30|8919.5|8916.7|8919|8916.2|8920|8917.2|8919|8916.2|45
1645204780000|2022-02-18 17:19:40|8918|8915.2|8918.5|8915.7|8919.5|8916.7|8916|8913.2|29
1645204790000|2022-02-18 17:19:50|8919|8916.2|8921|8918.2|8921|8918.2|8919|8916.2|7
1645204800000|2022-02-18 17:20:00|8920.5|8917.7|8925.4|8922.6|8925.4|8922.6|8919|8916.2|46
1645204810000|2022-02-18 17:20:10|8926|8923.2|8929|8926.2|8929|8926.2|8925.5|8922.7|34
1645204820000|2022-02-18 17:20:20|8928|8925.2|8928|8925.2|8929|8926.2|8926|8923.2|58
1645204830000|2022-02-18 17:20:30|8927|8924.2|8928|8925.2|8928|8925.2|8926|8923.2|34
1645204840000|2022-02-18 17:20:40|8928.4|8925.6|8933|8930.2|8933.4|8930.6|8928.4|8925.6|133
1645204850000|2022-02-18 17:20:50|8933.4|8930.6|8942.4|8939.6|8942.4|8939.6|8931|8928.2|613
1645204860000|2022-02-18 17:21:00|8941|8938.2|8938.9|8936.1|8945.4|8942.6|8938.9|8936.1|213
1645204870000|2022-02-18 17:21:10|8938|8935.2|8943.4|8940.6|8943.4|8940.6|8936.9|8934.1|99
1645204880000|2022-02-18 17:21:20|8943.9|8941.1|8944.4|8941.6|8944.9|8942.1|8943.4|8940.6|66
1645204890000|2022-02-18 17:21:30|8943.9|8941.1|8942.9|8940.1|8944.9|8942.1|8940.9|8938.1|256
1645204900000|2022-02-18 17:21:40|8943.9|8941.1|8944.4|8941.6|8945.9|8943.1|8941.9|8939.1|61
1645204910000|2022-02-18 17:21:50|8943.9|8941.1|8942.9|8940.1|8945.9|8943.1|8942.9|8940.1|51
1645204920000|2022-02-18 17:22:00|8942.4|8939.6|8942.9|8940.1|8942.9|8940.1|8938.9|8936.1|107
1645204930000|2022-02-18 17:22:10|8943.4|8940.6|8943.9|8941.1|8945.9|8943.1|8943.4|8940.6|57
1645204940000|2022-02-18 17:22:20|8943.4|8940.6|8946.4|8943.6|8948.9|8946.1|8943.4|8940.6|188
1645204950000|2022-02-18 17:22:30|8945.9|8943.1|8949.9|8947.1|8950.4|8947.6|8945.9|8943.1|182
1645204960000|2022-02-18 17:22:40|8948.9|8946.1|8955.9|8953.1|8958.4|8955.6|8948.9|8946.1|415
1645204970000|2022-02-18 17:22:50|8955.4|8952.6|8956.9|8954.1|8957.9|8955.1|8954.4|8951.6|177
1645204980000|2022-02-18 17:23:00|8957.4|8954.6|8948.4|8945.6|8957.9|8955.1|8947.9|8945.1|164
1645204990000|2022-02-18 17:23:10|8948.9|8946.1|8952.9|8950.1|8952.9|8950.1|8947.4|8944.6|117
1645205000000|2022-02-18 17:23:20|8953.4|8950.6|8950.9|8948.1|8954.4|8951.6|8950.9|8948.1|28
1645205010000|2022-02-18 17:23:30|8949.9|8947.1|8956.9|8954.1|8956.9|8954.1|8949.9|8947.1|85
1645205020000|2022-02-18 17:23:40|8957.9|8955.1|8959.9|8957.1|8960.4|8957.6|8955.9|8953.1|50
1645205030000|2022-02-18 17:23:50|8960.4|8957.6|8960.9|8958.1|8961.9|8959.1|8959.9|8957.1|60
1645205040000|2022-02-18 17:24:00|8959.9|8957.1|8962.9|8960.1|8963.9|8961.1|8959.9|8957.1|79
1645205050000|2022-02-18 17:24:10|8961.9|8959.1|8963.9|8961.1|8965.9|8963.1|8960.9|8958.1|167
1645205060000|2022-02-18 17:24:20|8963.4|8960.6|8959.9|8957.1|8963.9|8961.1|8955.9|8953.1|130
1645205070000|2022-02-18 17:24:30|8959.4|8956.6|8960.9|8958.1|8962.9|8960.1|8956.4|8953.6|143
1645205080000|2022-02-18 17:24:40|8961.4|8958.6|8958.9|8956.1|8961.9|8959.1|8957.9|8955.1|36
1645205090000|2022-02-18 17:24:50|8957.9|8955.1|8956.9|8954.1|8958.9|8956.1|8956.4|8953.6|69
1645205100000|2022-02-18 17:25:00|8958.9|8956.1|8955.9|8953.1|8958.9|8956.1|8954.9|8952.1|53
1645205110000|2022-02-18 17:25:10|8956.4|8953.6|8955.9|8953.1|8957.9|8955.1|8954.9|8952.1|79
1645205120000|2022-02-18 17:25:20|8954.9|8952.1|8955.9|8953.1|8955.9|8953.1|8951.4|8948.6|110
1645205130000|2022-02-18 17:25:30|8956.4|8953.6|8957.9|8955.1|8958.9|8956.1|8954.9|8952.1|97
1645205140000|2022-02-18 17:25:40|8957.4|8954.6|8959.9|8957.1|8959.9|8957.1|8957.4|8954.6|57
1645205150000|2022-02-18 17:25:50|8961.9|8959.1|8960.4|8957.6|8961.9|8959.1|8959.9|8957.1|61
1645205160000|2022-02-18 17:26:00|8961.4|8958.6|8961.9|8959.1|8962.9|8960.1|8960.9|8958.1|35
1645205170000|2022-02-18 17:26:10|8961.4|8958.6|8957.9|8955.1|8961.4|8958.6|8957.4|8954.6|90
1645205180000|2022-02-18 17:26:20|8956.9|8954.1|8963.9|8961.1|8964.9|8962.1|8956.9|8954.1|73
1645205190000|2022-02-18 17:26:30|8964.9|8962.1|8966.9|8964.1|8966.9|8964.1|8963.9|8961.1|91
1645205200000|2022-02-18 17:26:40|8967.4|8964.6|8972.9|8970.1|8973.9|8971.1|8967.4|8964.6|218
1645205210000|2022-02-18 17:26:50|8974.4|8971.6|8972.9|8970.1|8974.9|8972.1|8970.4|8967.6|218
1645205220000|2022-02-18 17:27:00|8973.4|8970.6|8974.9|8972.1|8976.9|8974.1|8972.4|8969.6|175
1645205230000|2022-02-18 17:27:10|8975.4|8972.6|8975.9|8973.1|8976.9|8974.1|8973.9|8971.1|122
1645205240000|2022-02-18 17:27:20|8975.4|8972.6|8976.9|8974.1|8977.9|8975.1|8974.9|8972.1|78
1645205250000|2022-02-18 17:27:30|8975.9|8973.1|8974.9|8972.1|8975.9|8973.1|8973.9|8971.1|34
1645205260000|2022-02-18 17:27:40|8974.4|8971.6|8973.9|8971.1|8975.9|8973.1|8972.9|8970.1|64
1645205270000|2022-02-18 17:27:50|8974.9|8972.1|8975.4|8972.6|8975.9|8973.1|8973.9|8971.1|42
1645205280000|2022-02-18 17:28:00|8975.9|8973.1|8972.9|8970.1|8976.4|8973.6|8972.4|8969.6|178
1645205290000|2022-02-18 17:28:10|8971.9|8969.1|8973.9|8971.1|8975.9|8973.1|8971.9|8969.1|225
1645205300000|2022-02-18 17:28:20|8974.9|8972.1|8971.9|8969.1|8974.9|8972.1|8971.9|8969.1|70
1645205310000|2022-02-18 17:28:30|8971.4|8968.6|8971.9|8969.1|8972.4|8969.6|8970.9|8968.1|20
1645205320000|2022-02-18 17:28:40|8972.4|8969.6|8968.9|8966.1|8972.9|8970.1|8967.9|8965.1|57
1645205330000|2022-02-18 17:28:50|8969.4|8966.6|8967.9|8965.1|8969.4|8966.6|8967.9|8965.1|25
1645205340000|2022-02-18 17:29:00|8966.9|8964.1|8969.9|8967.1|8969.9|8967.1|8964.9|8962.1|106
1645205350000|2022-02-18 17:29:10|8969.4|8966.6|8973.9|8971.1|8974.9|8972.1|8969.4|8966.6|77
1645205360000|2022-02-18 17:29:20|8974.4|8971.6|8973.9|8971.1|8975.8|8973|8973.9|8971.1|63
1645205370000|2022-02-18 17:29:30|8972.9|8970.1|8972.9|8970.1|8974.9|8972.1|8972.9|8970.1|29
1645205380000|2022-02-18 17:29:40|8973.4|8970.6|8971.9|8969.1|8973.4|8970.6|8971.9|8969.1|15
1645205390000|2022-02-18 17:29:50|8970.9|8968.1|8970.9|8968.1|8971.9|8969.1|8970.9|8968.1|48
1645205400000|2022-02-18 17:30:00|8967.9|8965.1|8984.4|8981.6|8987.8|8985|8965.9|8963.1|965
1645205410000|2022-02-18 17:30:10|8983.4|8980.6|8979.9|8977.1|8983.4|8980.6|8977.9|8975.1|206
1645205420000|2022-02-18 17:30:20|8980.4|8977.6|8980.9|8978.1|8983.9|8981.1|8979.9|8977.1|119
1645205430000|2022-02-18 17:30:30|8979.9|8977.1|8982.9|8980.1|8982.9|8980.1|8979.9|8977.1|51
1645205440000|2022-02-18 17:30:40|8983.8|8981|8989.9|8987.1|8990.9|8988.1|8983.8|8981|113
1645205450000|2022-02-18 17:30:50|8988.9|8986.1|8989.9|8987.1|8989.9|8987.1|8986.9|8984.1|59
1645205460000|2022-02-18 17:31:00|8990.8|8988|8991.9|8989.1|8993.9|8991.1|8989.9|8987.1|99
1645205470000|2022-02-18 17:31:10|8990.9|8988.1|8991.9|8989.1|8993.5|8990.6|8989.9|8987.1|127
1645205480000|2022-02-18 17:31:20|8992.4|8989.6|8990.4|8987.6|8992.4|8989.6|8986.9|8984.1|126
1645205490000|2022-02-18 17:31:30|8990.9|8988.1|9001.4|8998.6|9001.9|8999.1|8990.4|8987.6|328
1645205500000|2022-02-18 17:31:40|9001.9|8999.1|8999.9|8997.1|9004.4|9001.1|8998.9|8996.1|126
1645205510000|2022-02-18 17:31:50|9000.4|8997.6|9004.9|9002.1|9007.4|9002.1|8996.9|8994.1|738
1645205520000|2022-02-18 17:32:00|9003.9|9001.1|8997.9|8995.1|9004.9|9002.1|8996.4|8993.6|108
1645205530000|2022-02-18 17:32:10|8998.4|8995.6|8999.4|8996.6|9001.4|8998.6|8994.9|8992.1|762
1645205540000|2022-02-18 17:32:20|8999.9|8997.1|9002.8|9000|9002.9|9000.1|8998.9|8996.1|44
1645205550000|2022-02-18 17:32:30|9002.9|9000.1|9003.9|9001.1|9004.8|9002|9002.9|9000.1|31
1645205560000|2022-02-18 17:32:40|9004.8|9002|9011.8|9009|9013.8|9011|9004.3|9001.5|394
1645205570000|2022-02-18 17:32:50|9012.3|9009.5|9013.3|9010.5|9014.8|9012|9012.3|9009.5|113
1645205580000|2022-02-18 17:33:00|9012.8|9010|9007.8|9005|9013.8|9011|9007.3|9004.5|171
1645205590000|2022-02-18 17:33:10|9007.3|9004.5|9006.8|9004|9007.8|9005|9006.4|9003.6|50
1645205600000|2022-02-18 17:33:20|9006.3|9003.5|9005.9|9003.1|9006.9|9004.1|9005.4|9002.6|39
1645205610000|2022-02-18 17:33:30|9004.9|9002.1|9002.8|9000|9004.9|9002.1|9002.3|8999.5|38
1645205620000|2022-02-18 17:33:40|9002.4|8999.6|9006.9|9004.1|9006.9|9004.1|9002.4|8999.6|101
1645205630000|2022-02-18 17:33:50|9006.4|9003.6|9012.9|9010.1|9012.9|9010.1|9005.8|9003|72
1645205640000|2022-02-18 17:34:00|9012.8|9010|9013.9|9011.1|9014.9|9012.1|9011.9|9009.1|90
1645205650000|2022-02-18 17:34:10|9012.9|9010.1|9007.9|9005.1|9012.9|9010.1|9006.9|9004.1|88
1645205660000|2022-02-18 17:34:20|9008.8|9006|9004.3|9001.5|9008.9|9006.1|9003.9|9001.1|68
1645205670000|2022-02-18 17:34:30|9003.9|9001.1|8990.9|8988.1|9003.9|9001.1|8989.4|8986.6|360
1645205680000|2022-02-18 17:34:40|8991.4|8988.6|8989.9|8987.1|8993.4|8990.6|8986.9|8984.1|219
1645205690000|2022-02-18 17:34:50|8990.9|8988.1|8985.9|8983.1|8990.9|8988.1|8982.9|8980.1|168
1645205700000|2022-02-18 17:35:00|8986.4|8983.6|8985.9|8983.1|8988.9|8986.1|8984.9|8982.1|67
1645205710000|2022-02-18 17:35:10|8986.4|8983.6|8990.9|8988.1|8991.9|8989.1|8985.9|8983.1|108
1645205720000|2022-02-18 17:35:20|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|8988.9|8986.1|100
1645205730000|2022-02-18 17:35:30|8990.9|8988.1|8990.4|8987.6|8990.9|8988.1|8987.9|8985.1|67
1645205740000|2022-02-18 17:35:40|8990.9|8988.1|8992.4|8989.6|8992.9|8990.1|8990.4|8987.6|48
1645205750000|2022-02-18 17:35:50|8992.9|8990.1|8993.9|8991.1|8995.9|8993.1|8992.9|8990.1|222
1645205760000|2022-02-18 17:36:00|8994.8|8992|8996.9|8994.1|8997.9|8995.1|8993.9|8991.1|228
1645205770000|2022-02-18 17:36:10|8997.4|8994.6|8995.8|8993|8998.4|8995.6|8995.8|8993|65
1645205780000|2022-02-18 17:36:20|8995.4|8992.6|8994.9|8992.1|8995.9|8993.1|8993.4|8990.6|59
1645205790000|2022-02-18 17:36:30|8993.9|8991.1|8991.9|8989.1|8994.4|8991.6|8990.9|8988.1|86
1645205800000|2022-02-18 17:36:40|8992.4|8989.6|8988.4|8985.6|8995.4|8992.6|8988.4|8985.6|68
1645205810000|2022-02-18 17:36:50|8988.9|8986.1|8991.9|8989.1|8991.9|8989.1|8987.9|8985.1|54
1645205820000|2022-02-18 17:37:00|8992.8|8990|8991.4|8988.6|8993.9|8991.1|8989.4|8986.6|85
1645205830000|2022-02-18 17:37:10|8991.9|8989.1|8993.9|8991.1|8994.9|8992.1|8990.4|8987.6|217
1645205840000|2022-02-18 17:37:20|8994.4|8991.6|8991.9|8989.1|8994.9|8992.1|8991.9|8989.1|80
1645205850000|2022-02-18 17:37:30|8992.8|8990|8992.9|8990.1|8993.9|8991.1|8991.4|8988.6|70
1645205860000|2022-02-18 17:37:40|8993.4|8990.6|8996.9|8994.1|8997.9|8995.1|8993.4|8990.6|53
1645205870000|2022-02-18 17:37:50|8997.4|8994.6|8997.9|8995.1|9003.4|9000.6|8997.4|8994.6|155
1645205880000|2022-02-18 17:38:00|8998.8|8996|8997.9|8995.1|8998.8|8996|8995.9|8993.1|42
1645205890000|2022-02-18 17:38:10|8996.9|8994.1|8996.9|8994.1|8997.9|8995.1|8994.9|8992.1|54
1645205900000|2022-02-18 17:38:20|8997.4|8994.6|8994.4|8991.6|8997.4|8994.6|8991.9|8989.1|219
1645205910000|2022-02-18 17:38:30|8993.9|8991.1|8998.9|8996.1|8998.9|8996.1|8992.9|8990.1|65
1645205920000|2022-02-18 17:38:40|8998.4|8995.6|8996.9|8994.1|8998.4|8995.6|8994.9|8992.1|80
1645205930000|2022-02-18 17:38:50|8997.9|8995.1|8997.9|8995.1|9000.8|8998|8994.9|8992.1|120
1645205940000|2022-02-18 17:39:00|8996.9|8994.1|8998.4|8995.6|8999.4|8996.6|8995.9|8993.1|95
1645205950000|2022-02-18 17:39:10|8998.9|8996.1|9002.4|8999.6|9004.8|9002|8998.4|8995.6|87
1645205960000|2022-02-18 17:39:20|9000.9|8998.1|9006.3|9003.5|9006.8|9004|8998.9|8996.1|154
1645205970000|2022-02-18 17:39:30|9006.8|9004|9003.9|9001.1|9007.4|9004.6|9003.4|9000.6|330
1645205980000|2022-02-18 17:39:40|9004.3|9001.5|9000.9|8998.1|9004.9|9002.1|9000.4|8997.6|59
1645205990000|2022-02-18 17:39:50|9001.3|8998.5|8999.4|8996.6|9002.9|9000.1|8998.9|8996.1|360
1645206000000|2022-02-18 17:40:00|8998.9|8996.1|9004.8|9002|9004.8|9002|8998.4|8995.6|123
1645206010000|2022-02-18 17:40:10|9004.9|9002.1|9006.4|9003.6|9006.9|9004.1|9004.9|9002.1|91
1645206020000|2022-02-18 17:40:20|9006.3|9003.5|9003.3|9000.5|9006.4|9003.6|9001.9|8999.1|79
1645206030000|2022-02-18 17:40:30|9003.4|9000.6|9003.9|9001.1|9003.9|9001.1|9003.3|9000.5|5
1645206040000|2022-02-18 17:40:40|9002.9|9000.1|9000.9|8998.1|9002.9|9000.1|9000.9|8998.1|44
1645206050000|2022-02-18 17:40:50|9000.4|8997.6|8997.9|8995.1|9001|8997.6|8991.9|8989.1|169
1645206060000|2022-02-18 17:41:00|8997.4|8994.6|8994.4|8991.6|8997.9|8995.1|8993.9|8991.1|91
1645206070000|2022-02-18 17:41:10|8994.9|8992.1|8995.9|8993.1|8996.4|8993.6|8993.9|8991.1|67
1645206080000|2022-02-18 17:41:20|8996.3|8993.5|8990.9|8988.1|8996.9|8994.1|8989.4|8986.6|158
1645206090000|2022-02-18 17:41:30|8990.4|8987.6|8992.4|8989.6|8993.4|8990.6|8989.9|8987.1|92
1645206100000|2022-02-18 17:41:40|8991.9|8989.1|8990.8|8988|8992.8|8990|8989.8|8987|32
1645206110000|2022-02-18 17:41:50|8989.8|8987|8994.8|8992|8994.8|8992|8988.9|8986.1|67
1645206120000|2022-02-18 17:42:00|8993.8|8991|8991.8|8989|8993.8|8991|8989.4|8986.6|68
1645206130000|2022-02-18 17:42:10|8991.4|8988.6|8992.8|8990|8994.9|8992.1|8990.8|8988|134
1645206140000|2022-02-18 17:42:20|8992.9|8990.1|8992.4|8989.6|8993.3|8990.5|8991.8|8989|38
1645206150000|2022-02-18 17:42:30|8992.8|8990|8990.9|8988.1|8992.9|8990.1|8989.8|8987|99
1645206160000|2022-02-18 17:42:40|8991.8|8989|8991.9|8989.1|8993.9|8991.1|8988.9|8986.1|148
1645206170000|2022-02-18 17:42:50|8993.8|8991|8996.8|8994|9000.8|8998|8993.8|8991|129
1645206180000|2022-02-18 17:43:00|8995.9|8993.1|8994.8|8992|8996.8|8994|8993.8|8991|92
1645206190000|2022-02-18 17:43:10|8993.9|8991.1|8992.9|8990.1|8993.9|8991.1|8992.9|8990.1|23
1645206200000|2022-02-18 17:43:20|8993.8|8991|8993.9|8991.1|8994.8|8992|8992.4|8989.6|30
1645206210000|2022-02-18 17:43:30|8994.3|8991.5|8998.8|8996|8998.9|8996.1|8994.3|8991.5|37
1645206220000|2022-02-18 17:43:40|8998.9|8996.1|8995.9|8993.1|9000.3|8997.5|8995.8|8993|93
1645206230000|2022-02-18 17:43:50|8994.9|8992.1|8997.8|8995|8997.8|8995|8994.9|8992.1|17
1645206240000|2022-02-18 17:44:00|8996.8|8994|8996.8|8994|8999.4|8996.6|8996.8|8994|93
1645206250000|2022-02-18 17:44:10|8997.8|8995|8999.8|8997|9000.8|8998|8997.8|8995|85
1645206260000|2022-02-18 17:44:20|9000.3|8997.5|8999.3|8996.5|9000.3|8997.5|8998.4|8995.6|12
1645206270000|2022-02-18 17:44:30|8998.8|8996|8998.3|8995.5|9000.8|8998|8998.3|8995.5|34
1645206280000|2022-02-18 17:44:40|8998.8|8996|8998.3|8995.5|8999.8|8997|8997.9|8995.1|33
1645206290000|2022-02-18 17:44:50|8998.8|8996|9002.8|9000|9003.8|9001|8998.8|8996|146
1645206300000|2022-02-18 17:45:00|9001.9|8999.1|8999.8|8997|9002.3|8999.5|8998.8|8996|126
1645206310000|2022-02-18 17:45:10|8999.3|8996.5|8999.8|8997|8999.8|8997|8996.8|8994|73
1645206320000|2022-02-18 17:45:20|8998.8|8996|8999.3|8996.5|8999.8|8997|8997.8|8995|53
1645206330000|2022-02-18 17:45:30|8998.8|8996|9001.8|8999|9002.8|9000|8998.3|8995.5|54
1645206340000|2022-02-18 17:45:40|9000.9|8998.1|8998.3|8995.5|9001.8|8999|8998.3|8995.5|43
1645206350000|2022-02-18 17:45:50|8997.9|8995.1|8996.8|8994|8997.9|8995.1|8995.8|8993|24
1645206360000|2022-02-18 17:46:00|8996.3|8993.5|8999.8|8997|8999.8|8997|8995.8|8993|46
1645206370000|2022-02-18 17:46:10|8998.9|8996.1|8997.3|8994.5|8998.9|8996.1|8996.8|8994|57
1645206380000|2022-02-18 17:46:20|8996.9|8994.1|8993.9|8991.1|8996.9|8994.1|8993.9|8991.1|50
1645206390000|2022-02-18 17:46:30|8992.9|8990.1|8989.4|8986.6|8993.4|8990.6|8988.9|8986.1|92
1645206400000|2022-02-18 17:46:40|8989.9|8987.1|8987.9|8985.1|8989.9|8987.1|8986.9|8984.1|91
1645206410000|2022-02-18 17:46:50|8986.9|8984.1|8985.9|8983.1|8988.9|8986.1|8983.9|8978|281
1645206420000|2022-02-18 17:47:00|8984.9|8982.1|8981.9|8979.1|8985.9|8983.1|8981.9|8979.1|103
1645206430000|2022-02-18 17:47:10|8981.4|8978.6|8980.9|8978.1|8982.3|8979.5|8979.4|8976.6|132
1645206440000|2022-02-18 17:47:20|8980.5|8976.5|8981.8|8979|8982.8|8980|8978.3|8975.5|171
1645206450000|2022-02-18 17:47:30|8980.9|8978.1|8976.9|8974.1|8981.9|8979.1|8973.4|8970.6|356
1645206460000|2022-02-18 17:47:40|8975.9|8973.1|8976.4|8973.6|8976.9|8974.1|8973.9|8971.1|101
1645206470000|2022-02-18 17:47:50|8975.9|8973.1|8970.9|8968.1|8975.9|8973.1|8968.4|8965.6|337
1645206480000|2022-02-18 17:48:00|8969.4|8966.6|8964.9|8962.1|8969.9|8967.1|8964.9|8962.1|233
1645206490000|2022-02-18 17:48:10|8961.9|8959.1|8964.9|8962.1|8966.9|8964.1|8961.9|8959.1|117
1645206500000|2022-02-18 17:48:20|8963.9|8961.1|8955.4|8952.6|8963.9|8961.1|8954.9|8952.1|156
1645206510000|2022-02-18 17:48:30|8954.9|8952.1|8956.9|8954.1|8956.9|8954.1|8951.9|8949.1|166
1645206520000|2022-02-18 17:48:40|8956.4|8953.6|8947.4|8944.6|8956.4|8953.6|8946.4|8943.6|277
1645206530000|2022-02-18 17:48:50|8946.9|8944.1|8946.9|8944.1|8946.9|8944.1|8943.9|8941.1|173
1645206540000|2022-02-18 17:49:00|8945.9|8943.1|8953.9|8951.1|8958.9|8956.1|8945.9|8943.1|394
1645206550000|2022-02-18 17:49:10|8953.4|8950.6|8957.9|8955.1|8960.9|8958.1|8950.4|8947.6|320
1645206560000|2022-02-18 17:49:20|8956.4|8953.6|8961.4|8958.6|8961.9|8959.1|8953.9|8951.1|95
1645206570000|2022-02-18 17:49:30|8960.9|8958.1|8958.9|8956.1|8961.9|8959.1|8957.9|8955.1|50
1645206580000|2022-02-18 17:49:40|8957.9|8955.1|8958.4|8955.6|8958.9|8956.1|8955.9|8953.1|117
1645206590000|2022-02-18 17:49:50|8957.9|8955.1|8956.9|8954.1|8957.9|8955.1|8953.9|8951.1|42
1645206600000|2022-02-18 17:50:00|8955.9|8953.1|8959.4|8956.6|8960.9|8958.1|8950.9|8948.1|142
1645206610000|2022-02-18 17:50:10|8958.9|8956.1|8959.4|8956.6|8960.9|8958.1|8958.9|8956.1|40
1645206620000|2022-02-18 17:50:20|8958.9|8956.1|8964.4|8961.6|8964.9|8962.1|8958.4|8955.6|96
1645206630000|2022-02-18 17:50:30|8963.9|8961.1|8960.8|8958|8963.9|8961.1|8959.9|8957.1|130
1645206640000|2022-02-18 17:50:40|8960.4|8957.6|8962.8|8960|8962.8|8960|8959.8|8957|24
1645206650000|2022-02-18 17:50:50|8962.4|8959.6|8965.3|8962.5|8968.8|8966|8961.3|8958.5|149
1645206660000|2022-02-18 17:51:00|8964.8|8962|8971.8|8969|8973.3|8970.5|8964.8|8962|215
1645206670000|2022-02-18 17:51:10|8970.8|8968|8975.8|8973|8975.8|8973|8970.8|8968|131
1645206680000|2022-02-18 17:51:20|8976.8|8974|8979.3|8976.5|8982.3|8979.5|8976.8|8974|160
1645206690000|2022-02-18 17:51:30|8978.8|8976|8978.8|8976|8979.3|8976.5|8977.8|8975|30
1645206700000|2022-02-18 17:51:40|8977.8|8975|8975.3|8972.5|8977.8|8975|8974.8|8972|114
1645206710000|2022-02-18 17:51:50|8974.8|8972|8977.3|8974.5|8977.8|8975|8974.8|8972|45
1645206720000|2022-02-18 17:52:00|8976.8|8974|8976.8|8974|8977.8|8975|8975.3|8972.5|26
1645206730000|2022-02-18 17:52:10|8977.3|8974.5|8978.3|8975.5|8980.8|8978|8976.8|8974|64
1645206740000|2022-02-18 17:52:20|8977.8|8975|8971.3|8968.5|8978.3|8975.5|8971.3|8966.9|234
1645206750000|2022-02-18 17:52:30|8970.8|8968|8978.3|8975.5|8978.3|8975.5|8970.3|8967.4|133
1645206760000|2022-02-18 17:52:40|8977.8|8975|8975.8|8973|8980.8|8978|8975.3|8972.5|107
1645206770000|2022-02-18 17:52:50|8976.3|8973.5|8973.8|8971|8976.3|8973.5|8972.8|8970|60
1645206780000|2022-02-18 17:53:00|8973.3|8970.5|8974.8|8972|8974.8|8972|8970.8|8968|47
1645206790000|2022-02-18 17:53:10|8975.3|8972.5|8977.8|8975|8977.8|8975|8974.8|8972|27
1645206800000|2022-02-18 17:53:20|8976.8|8974|8977.3|8974.5|8980.3|8977.5|8976.8|8974|52
1645206810000|2022-02-18 17:53:30|8977.8|8975|8974.8|8972|8977.8|8975|8973.8|8971|82
1645206820000|2022-02-18 17:53:40|8973.8|8971|8974.8|8972|8974.8|8972|8973.8|8971|32
1645206830000|2022-02-18 17:53:50|8974.3|8971.5|8975.8|8973|8977.8|8975|8973.8|8971|60
1645206840000|2022-02-18 17:54:00|8974.8|8972|8978.3|8975.5|8979.8|8977|8973.8|8971|95
1645206850000|2022-02-18 17:54:10|8977.8|8975|8977.3|8974.5|8979.2|8976.4|8976.3|8973.5|79
1645206860000|2022-02-18 17:54:20|8976.3|8973.5|8975.8|8973|8976.8|8974|8974.3|8971.5|39
1645206870000|2022-02-18 17:54:30|8975.3|8972.5|8974.8|8972|8977.8|8975|8974.8|8972|38
1645206880000|2022-02-18 17:54:40|8975.8|8973|8970.8|8968|8975.8|8973|8968.3|8965.5|89
1645206890000|2022-02-18 17:54:50|8970.3|8967.5|8968.8|8966|8970.3|8967.5|8968.3|8965.5|46
1645206900000|2022-02-18 17:55:00|8968.3|8965.5|8967.8|8965|8969.8|8967|8967.3|8964.5|75
1645206910000|2022-02-18 17:55:10|8966.8|8964|8975.8|8973|8975.8|8973|8966.8|8964|120
1645206920000|2022-02-18 17:55:20|8975.3|8972.5|8970.8|8968|8975.3|8972.5|8970.3|8967.5|28
1645206930000|2022-02-18 17:55:30|8971.3|8968.5|8971.8|8969|8971.8|8969|8970.8|8968|14
1645206940000|2022-02-18 17:55:40|8972.3|8969.5|8971.8|8969|8972.8|8970|8968.8|8966|504
1645206950000|2022-02-18 17:55:50|8971.3|8968.5|8966.3|8963.5|8971.3|8968.5|8965.8|8963|51
1645206960000|2022-02-18 17:56:00|8966.8|8964|8967.8|8965|8968.8|8966|8965.3|8962.5|48
1645206970000|2022-02-18 17:56:10|8968.8|8966|8968.8|8966|8969.8|8967|8967.4|8964.6|55
1645206980000|2022-02-18 17:56:20|8967.9|8965.1|8968.8|8966|8968.8|8966|8967.8|8965|12
1645206990000|2022-02-18 17:56:30|8969.8|8967|8973.8|8971|8974.8|8972|8969.8|8967|65
1645207000000|2022-02-18 17:56:40|8974.8|8972|8974.3|8971.5|8974.8|8972|8973.8|8971|3
1645207010000|2022-02-18 17:56:50|8974.8|8972|8978.8|8976|8978.8|8976|8974.8|8972|153
1645207020000|2022-02-18 17:57:00|8978.3|8975.5|8982.3|8979.5|8982.8|8980|8977.8|8975|66
1645207030000|2022-02-18 17:57:10|8981.8|8979|8987.3|8984.5|8987.3|8984.5|8981.8|8979|133
1645207040000|2022-02-18 17:57:20|8987.8|8985|8982.8|8980|8987.8|8985|8982.8|8980|165
1645207050000|2022-02-18 17:57:30|8983.8|8981|8982.8|8980|8983.8|8981|8981.8|8979|41
1645207060000|2022-02-18 17:57:40|8983.3|8980.5|8982.8|8980|8983.8|8981|8982.8|8980|10
1645207070000|2022-02-18 17:57:50|8983.3|8980.5|8984.8|8982|8985.8|8983|8982.8|8980|15
1645207080000|2022-02-18 17:58:00|8985.8|8983|8983.8|8981|8986.8|8984|8982.8|8980|45
1645207090000|2022-02-18 17:58:10|8982.8|8980|8983.8|8981|8984.8|8982|8980.8|8978|33
1645207100000|2022-02-18 17:58:20|8984.3|8981.5|8985.8|8983|8985.8|8983|8983.3|8980.5|14
1645207110000|2022-02-18 17:58:30|8985.3|8982.5|8984.3|8981.5|8985.8|8983|8982.8|8980|21
1645207120000|2022-02-18 17:58:40|8984.8|8982|8985.8|8983|8985.8|8983|8981.8|8979|47
1645207130000|2022-02-18 17:58:50|8986.8|8984|8988.3|8985.5|8989.3|8986.5|8985.8|8983|48
1645207140000|2022-02-18 17:59:00|8988.8|8986|8985.3|8982.5|8988.8|8986|8984.8|8982|40
1645207150000|2022-02-18 17:59:10|8984.8|8982|8986.3|8983.5|8986.8|8984|8984.8|8982|7
1645207160000|2022-02-18 17:59:20|8985.8|8983|8984.3|8981.5|8985.8|8983|8982.8|8980|52
1645207170000|2022-02-18 17:59:30|8982.8|8980|8984.8|8982|8985.8|8983|8982.8|8980|49
1645207180000|2022-02-18 17:59:40|8983.8|8981|8981.3|8978.5|8983.8|8981|8978.3|8975.5|85
1645207190000|2022-02-18 17:59:50|8980.8|8978|8977.3|8974.5|8980.8|8978|8977.3|8974.5|52
1645207200000|2022-02-18 18:00:00|8977.8|8975|8979.8|8977|8980.8|8978|8976.9|8974.1|66
1645207210000|2022-02-18 18:00:10|8980.8|8978|8980.8|8978|8982.8|8980|8980.8|8978|23
1645207220000|2022-02-18 18:00:20|8979.8|8977|8974.8|8972|8979.8|8977|8973.8|8971|81
1645207230000|2022-02-18 18:00:30|8975.3|8972.5|8975.8|8973|8978.8|8976|8975.3|8972.5|32
1645207240000|2022-02-18 18:00:40|8974.8|8972|8970.8|8968|8975.8|8973|8968.3|8965.5|214
1645207250000|2022-02-18 18:00:50|8971.3|8968.5|8973.3|8970.5|8973.8|8971|8970.8|8968|44
1645207260000|2022-02-18 18:01:00|8973.8|8971|8973.8|8971|8974.8|8972|8970.8|8968|144
1645207270000|2022-02-18 18:01:10|8972.8|8970|8974.3|8971.5|8974.8|8972|8971.8|8969|19
1645207280000|2022-02-18 18:01:20|8973.8|8971|8966.8|8964|8973.8|8971|8966.3|8963.5|150
1645207290000|2022-02-18 18:01:30|8966.4|8963.6|8960.8|8958|8966.4|8963.6|8958.9|8956.1|346
1645207300000|2022-02-18 18:01:40|8960.3|8957.5|8962.4|8959.6|8962.8|8960|8959.9|8957.1|64
1645207310000|2022-02-18 18:01:50|8962.8|8960|8963.8|8961|8963.8|8961|8961.9|8959.1|57
1645207320000|2022-02-18 18:02:00|8963.4|8960.6|8964.8|8962|8965.4|8962.6|8962.8|8960|125
1645207330000|2022-02-18 18:02:10|8964.4|8961.6|8968.3|8965.5|8968.4|8965.6|8961.9|8959.1|66
1645207340000|2022-02-18 18:02:20|8967.9|8965.1|8966.8|8964|8968.8|8966|8965.3|8962.5|24
1645207350000|2022-02-18 18:02:30|8967.8|8965|8966.8|8964|8967.8|8965|8965.3|8962.5|26
1645207360000|2022-02-18 18:02:40|8966.9|8964.1|8972.8|8970|8973.3|8970.5|8966.8|8964|164
1645207370000|2022-02-18 18:02:50|8973.3|8970.5|8974.8|8972|8974.8|8972|8972.8|8970|24
1645207380000|2022-02-18 18:03:00|8974.3|8971.5|8976.8|8974|8976.8|8974|8971.3|8968.5|208
1645207390000|2022-02-18 18:03:10|8977.3|8974.5|8976.8|8974|8977.3|8974.5|8974.8|8972|55
1645207400000|2022-02-18 18:03:20|8977.8|8975|8978.3|8975.5|8980.8|8978|8976.8|8974|63
1645207410000|2022-02-18 18:03:30|8977.8|8975|8979.8|8977|8980.3|8977.5|8976.8|8974|30
1645207420000|2022-02-18 18:03:40|8980.8|8978|8982.3|8979.5|8983.3|8980.5|8979.3|8976.5|125
1645207430000|2022-02-18 18:03:50|8983.3|8980.5|8981.3|8978.5|8983.3|8980.5|8979.3|8976.5|133
1645207440000|2022-02-18 18:04:00|8979.8|8977|8977.3|8974.5|8979.8|8977|8976.8|8974|85
1645207450000|2022-02-18 18:04:10|8977.8|8975|8982.8|8980|8982.8|8980|8977.3|8974.5|64
1645207460000|2022-02-18 18:04:20|8983.8|8981|8985.8|8983|8986.3|8983.5|8982.8|8980|73
1645207470000|2022-02-18 18:04:30|8984.8|8982|8985.3|8982.5|8986.8|8984|8983.8|8981|40
1645207480000|2022-02-18 18:04:40|8984.8|8982|8985.8|8983|8986.8|8984|8983.8|8981|119
1645207490000|2022-02-18 18:04:50|8986.3|8983.5|8986.8|8984|8987.8|8985|8985.8|8983|32
1645207500000|2022-02-18 18:05:00|8986.3|8983.5|8981.3|8978.5|8986.3|8983.5|8976.8|8974|120
1645207510000|2022-02-18 18:05:10|8980.3|8977.5|8977.3|8974.5|8980.3|8977.5|8976.8|8974|42
1645207520000|2022-02-18 18:05:20|8976.8|8974|8977.8|8975|8977.8|8975|8976.3|8973.5|20
1645207530000|2022-02-18 18:05:30|8977.3|8974.5|8976.3|8973.5|8977.8|8975|8975.8|8973|28
1645207540000|2022-02-18 18:05:40|8976.8|8974|8973.8|8971|8976.8|8974|8972.8|8970|71
1645207550000|2022-02-18 18:05:50|8972.8|8970|8974.3|8971.5|8975.8|8973|8970.3|8967.5|46
1645207560000|2022-02-18 18:06:00|8973.8|8971|8973.8|8971|8974.3|8971.5|8972.3|8969.5|23
1645207570000|2022-02-18 18:06:10|8974.3|8971.5|8970.3|8967.5|8974.3|8971.5|8969.8|8967|117
1645207580000|2022-02-18 18:06:20|8969.8|8967|8970.3|8967.5|8970.8|8968|8967.8|8965|141
1645207590000|2022-02-18 18:06:30|8970.8|8968|8973.8|8971|8974.8|8972|8970.8|8968|66
1645207600000|2022-02-18 18:06:40|8973.3|8970.5|8971.8|8969|8973.3|8970.5|8970.8|8968|28
1645207610000|2022-02-18 18:06:50|8971.3|8968.5|8972.8|8970|8973.3|8970.5|8969.8|8966.4|148
1645207620000|2022-02-18 18:07:00|8971.8|8969|8974.8|8972|8974.8|8972|8970.8|8968|71
1645207630000|2022-02-18 18:07:10|8974.3|8971.5|8974.8|8972|8975.8|8973|8973.8|8971|104
1645207640000|2022-02-18 18:07:20|8973.8|8971|8973.8|8971|8973.8|8971|8973.8|8971|11
1645207650000|2022-02-18 18:07:30|8974.3|8971.5|8974.8|8972|8975.8|8973|8973.8|8971|18
1645207660000|2022-02-18 18:07:40|8975.3|8972.5|8977.8|8975|8979.8|8977|8975.3|8972.5|100
1645207670000|2022-02-18 18:07:50|8978.8|8976|8979.8|8977|8979.8|8977|8976.8|8974|67
1645207680000|2022-02-18 18:08:00|8979.3|8976.5|8979.8|8977|8980.7|8977.9|8976.8|8974|41
1645207690000|2022-02-18 18:08:10|8980.8|8978|8977.3|8974.5|8981.7|8978.9|8977.3|8974.5|26
1645207700000|2022-02-18 18:08:20|8977.8|8975|8979.3|8976.5|8979.8|8977|8977.3|8974.5|36
1645207710000|2022-02-18 18:08:30|8978.8|8976|8979.8|8977|8982.8|8980|8978.8|8976|38
1645207720000|2022-02-18 18:08:40|8980.7|8977.9|8979.8|8977|8980.7|8977.9|8979.3|8976.5|14
1645207730000|2022-02-18 18:08:50|8980.8|8978|8983.8|8981|8983.8|8981|8979.8|8977|83
1645207740000|2022-02-18 18:09:00|8984.8|8982|8992.8|8990|8993.8|8991|8984.8|8982|154
1645207750000|2022-02-18 18:09:10|8993.3|8990.5|8991.3|8988.5|8993.3|8990.5|8989.8|8987|60
1645207760000|2022-02-18 18:09:20|8990.8|8988|8990.3|8987.5|8990.8|8988|8988.8|8986|14
1645207770000|2022-02-18 18:09:30|8990.7|8987.9|8990.8|8988|8991.7|8988.9|8989.8|8987|21
1645207780000|2022-02-18 18:09:40|8990.3|8987.5|8992.8|8990|8992.8|8990|8990.3|8987.5|19
1645207790000|2022-02-18 18:09:50|8993.3|8990.5|8993.3|8990.5|8994.8|8992|8992.8|8990|40
1645207800000|2022-02-18 18:10:00|8994.3|8991.5|8995.7|8992.9|8996.2|8993.4|8993.8|8991|272
1645207810000|2022-02-18 18:10:10|8996.2|8993.4|8997.7|8994.9|8998.7|8995.9|8995.7|8992.9|43
1645207820000|2022-02-18 18:10:20|8997.3|8994.5|8995.8|8993|8998.3|8995.5|8993.8|8991|99
1645207830000|2022-02-18 18:10:30|8994.8|8992|8997.8|8995|8998.3|8995.5|8994.8|8992|49
1645207840000|2022-02-18 18:10:40|8998.3|8995.5|8999.8|8997|9000.8|8998|8996.8|8994|86
1645207850000|2022-02-18 18:10:50|8999.3|8996.5|8999.3|8996.5|8999.3|8996.5|8997.8|8995|53
1645207860000|2022-02-18 18:11:00|8999.7|8996.9|8995.3|8992.5|8999.8|8997|8994.3|8991.5|34
1645207870000|2022-02-18 18:11:10|8995.7|8992.9|9000.7|8997.9|9001.2|8998.4|8995.7|8992.9|125
1645207880000|2022-02-18 18:11:20|9001.7|8998.9|8999.7|8996.9|9002.2|8999.4|8999.7|8996.9|73
1645207890000|2022-02-18 18:11:30|9000.2|8997.4|9001.7|8998.9|9001.7|8998.9|8999.7|8996.9|52
1645207900000|2022-02-18 18:11:40|9001.2|8998.4|9003.7|9000.9|9004.2|9001.4|8999.8|8997|676
1645207910000|2022-02-18 18:11:50|9002.7|8999.9|8999.2|8996.4|9002.7|8999.9|8999.2|8996.4|99
1645207920000|2022-02-18 18:12:00|8998.7|8995.9|8996.7|8993.9|9000.7|8997.9|8996.7|8993.9|63
1645207930000|2022-02-18 18:12:10|8996.2|8993.4|8995.2|8992.4|8997.2|8994.4|8994.7|8991.9|42
1645207940000|2022-02-18 18:12:20|8995.7|8992.9|8996.7|8993.9|8997.7|8994.9|8994.8|8992|33
1645207950000|2022-02-18 18:12:30|8997.2|8994.4|8997.7|8994.9|8998.7|8995.9|8996.7|8993.9|17
1645207960000|2022-02-18 18:12:40|8996.8|8994|9001.7|8998.9|9001.7|8998.9|8995.2|8992.4|51
1645207970000|2022-02-18 18:12:50|9001.2|8998.4|9000.7|8997.9|9001.7|8998.9|9000.7|8997.9|12
1645207980000|2022-02-18 18:13:00|9001.2|8998.4|9001.7|8998.9|9002.2|8999.4|8999.7|8996.9|95
1645207990000|2022-02-18 18:13:10|9002.2|8999.4|9002.7|8999.9|9002.7|8999.9|9000.7|8997.9|17
1645208000000|2022-02-18 18:13:20|9003.7|9000.9|9002.2|8999.4|9005.7|9002.9|9002.2|8999.4|76
1645208010000|2022-02-18 18:13:30|9002.7|8999.9|9008.7|9005.9|9008.7|9005.9|9002.7|8999.9|57
1645208020000|2022-02-18 18:13:40|9009.2|9006.4|9013.7|9010.9|9015.3|9011.4|9009.2|9006.4|224
1645208030000|2022-02-18 18:13:50|9012.7|9009.9|9010.2|9007.4|9013.7|9010.9|9009.7|9006.9|63
1645208040000|2022-02-18 18:14:00|9009.7|9006.9|9009.7|9006.9|9013.7|9010.9|9009.2|9006.4|76
1645208050000|2022-02-18 18:14:10|9009.2|9006.4|9010.2|9007.4|9011.7|9008.9|9008.2|9005.4|66
1645208060000|2022-02-18 18:14:20|9009.7|9006.9|9010.7|9007.9|9011.7|9008.9|9008.7|9005.9|70
1645208070000|2022-02-18 18:14:30|9010.2|9007.4|9012.7|9009.9|9013.2|9010.4|9009.7|9006.9|63
1645208080000|2022-02-18 18:14:40|9013.2|9010.4|9011.7|9008.9|9014.7|9011.9|9011.2|9008.4|93
1645208090000|2022-02-18 18:14:50|9010.7|9007.9|9009.7|9006.9|9012.7|9009.9|9009.2|9006.4|143
1645208100000|2022-02-18 18:15:00|9008.7|9005.9|9007.7|9004.9|9011.7|9008.9|9007.7|9004.9|82
1645208110000|2022-02-18 18:15:10|9008.2|9005.4|9010.7|9007.9|9010.7|9007.9|9008.2|9005.4|24
1645208120000|2022-02-18 18:15:20|9011.7|9008.9|9014.2|9011.4|9014.7|9011.9|9011.7|9008.9|30
1645208130000|2022-02-18 18:15:30|9013.7|9010.9|9018.2|9015.4|9020.7|9017.9|9013.7|9010.9|205
1645208140000|2022-02-18 18:15:40|9018.7|9015.9|9018.7|9015.9|9020.2|9017.4|9017.7|9014.9|140
1645208150000|2022-02-18 18:15:50|9018.2|9015.4|9019.2|9016.4|9019.7|9016.9|9016.7|9013.9|77
1645208160000|2022-02-18 18:16:00|9019.7|9016.9|9015.7|9012.9|9019.7|9016.9|9015.7|9012.9|42
1645208170000|2022-02-18 18:16:10|9015.2|9012.4|9010.7|9007.9|9015.7|9012.9|9008.7|9005.9|101
1645208180000|2022-02-18 18:16:20|9010.2|9007.4|9004.7|9001.9|9010.7|9007.9|9004.3|9001.5|150
1645208190000|2022-02-18 18:16:30|9004.8|9002|9001.8|8999|9005.2|9002.4|9000.7|8997.9|101
1645208200000|2022-02-18 18:16:40|9002.7|8999.9|9005.7|9002.9|9006.3|9003.5|9001.7|8998.9|44
1645208210000|2022-02-18 18:16:50|9004.8|9002|9005.7|9002.9|9005.7|9002.9|9003.7|9000.9|50
1645208220000|2022-02-18 18:17:00|9005.3|9002.5|9003.7|9000.9|9006.7|9003.9|9003.7|9000.9|18
1645208230000|2022-02-18 18:17:10|9003.3|9000.5|9000.7|8997.9|9003.3|9000.5|8999.2|8996.4|108
1645208240000|2022-02-18 18:17:20|9000.3|8997.5|9001.3|8998.5|9002.3|8999.5|9000.2|8997.4|31
1645208250000|2022-02-18 18:17:30|9000.8|8998|9000.3|8997.5|9001.7|8998.9|8998.8|8996|16
1645208260000|2022-02-18 18:17:40|8999.8|8997|8998.8|8996|8999.8|8997|8997.3|8994.5|25
1645208270000|2022-02-18 18:17:50|8997.8|8995|8996.8|8994|8998.8|8996|8996.7|8993.9|68
1645208280000|2022-02-18 18:18:00|8997.2|8994.4|9001.7|8998.9|9001.7|8998.9|8996.8|8994|122
1645208290000|2022-02-18 18:18:10|9000.7|8997.9|9001.7|8998.9|9001.7|8998.9|8999.7|8996.9|16
1645208300000|2022-02-18 18:18:20|9002.7|8999.9|9002.7|8999.9|9003.2|9000.4|9001.7|8998.9|30
1645208310000|2022-02-18 18:18:30|9002.2|8999.4|9002.7|8999.9|9002.7|8999.9|9001.7|8998.9|17
1645208320000|2022-02-18 18:18:40|9001.7|8998.9|9000.7|8997.9|9001.7|8998.9|8999.8|8997|79
1645208330000|2022-02-18 18:18:50|9001.2|8998.4|8998.7|8995.9|9001.2|8998.4|8997.7|8994.9|19
1645208340000|2022-02-18 18:19:00|8998.3|8995.5|8998.7|8995.9|8998.7|8995.9|8996.7|8993.9|32
1645208350000|2022-02-18 18:19:10|8997.7|8994.9|9002.7|8999.9|9004.7|9001.9|8997.7|8994.9|44
1645208360000|2022-02-18 18:19:20|9003.7|9000.9|9001.7|8998.9|9003.7|9000.9|9001.2|8998.4|15
1645208370000|2022-02-18 18:19:30|9002.2|8999.4|9002.2|8999.4|9002.7|8999.9|9001.7|8998.9|11
1645208380000|2022-02-18 18:19:40|9001.7|8998.9|9002.7|8999.9|9002.7|8999.9|9001.7|8998.9|14
1645208390000|2022-02-18 18:19:50|9001.8|8999|9000.7|8997.9|9003.2|9000.4|9000.7|8997.9|27
1645208400000|2022-02-18 18:20:00|9001.2|8998.4|9009.7|9006.9|9010.2|9007.4|9001.2|8998.4|101
1645208410000|2022-02-18 18:20:10|9010.7|9007.9|9008.7|9005.9|9014.2|9011.4|9008.2|9005.4|254
1645208420000|2022-02-18 18:20:20|9009.7|9006.9|9012.7|9009.9|9012.7|9009.9|9007.7|9004.9|61
1645208430000|2022-02-18 18:20:30|9011.2|9008.4|9011.7|9008.9|9011.7|9008.9|9009.7|9006.9|93
1645208440000|2022-02-18 18:20:40|9011.2|9008.4|9009.7|9006.9|9011.7|9008.9|9007.7|9004.9|116
1645208450000|2022-02-18 18:20:50|9010.2|9007.4|9016.7|9013.9|9016.7|9013.9|9009.7|9006.9|199
1645208460000|2022-02-18 18:21:00|9015.2|9012.4|9021.2|9018.4|9024.2|9021.4|9015.2|9012.4|262
1645208470000|2022-02-18 18:21:10|9020.7|9017.9|9022.7|9019.9|9023.7|9020.9|9018.7|9015.9|115
1645208480000|2022-02-18 18:21:20|9020.7|9017.9|9014.2|9011.4|9020.7|9017.9|9013.2|9010.4|102
1645208490000|2022-02-18 18:21:30|9013.7|9010.9|9012.2|9009.4|9014.2|9011.4|9011.7|9008.9|62
1645208500000|2022-02-18 18:21:40|9011.7|9008.9|9011.7|9008.9|9012.7|9009.9|9011.7|9008.9|102
1645208510000|2022-02-18 18:21:50|9011.2|9008.4|9012.7|9009.9|9012.7|9009.9|9010.7|9007.9|22
1645208520000|2022-02-18 18:22:00|9011.7|9008.9|9008.7|9005.9|9013.7|9010.9|9008.7|9005.9|71
1645208530000|2022-02-18 18:22:10|9009.2|9006.4|9007.7|9004.9|9009.2|9006.4|9005.7|9002.9|61
1645208540000|2022-02-18 18:22:20|9005.8|9003|9009.7|9006.9|9009.7|9006.9|9005.7|9002.9|46
1645208550000|2022-02-18 18:22:30|9010.2|9007.4|9011.7|9008.9|9014.2|9011.4|9010.2|9007.4|23
1645208560000|2022-02-18 18:22:40|9012.7|9009.9|9010.7|9007.9|9012.7|9009.9|9010.7|9007.9|5
1645208570000|2022-02-18 18:22:50|9010.2|9007.4|9004.2|9001.4|9010.7|9007.9|9002.8|9000|284
1645208580000|2022-02-18 18:23:00|9004.3|9001.5|9002.7|8999.9|9005.2|9002.4|9002.7|8999.9|56
1645208590000|2022-02-18 18:23:10|9003.2|9000.4|9005.8|9003|9005.8|9003|9002.7|8999.9|127
1645208600000|2022-02-18 18:23:20|9006.3|9003.5|9008.7|9005.9|9008.7|9005.9|9005.3|9002.5|39
1645208610000|2022-02-18 18:23:30|9007.8|9005|9005.7|9002.9|9008.7|9005.9|9005.7|9002.9|39
1645208620000|2022-02-18 18:23:40|9004.8|9002|9005.7|9002.9|9006.3|9003.5|9004.8|9002|26
1645208630000|2022-02-18 18:23:50|9004.8|9002|9017.7|9014.9|9018.2|9015.4|9004.8|9002|194
1645208640000|2022-02-18 18:24:00|9016.7|9013.9|9016.7|9013.9|9017.7|9014.9|9012.7|9009.9|81
1645208650000|2022-02-18 18:24:10|9017.2|9014.4|9014.7|9011.9|9017.2|9014.4|9014.7|9011.9|88
1645208660000|2022-02-18 18:24:20|9015.7|9012.9|9016.2|9013.4|9016.7|9013.9|9014.7|9011.9|17
1645208670000|2022-02-18 18:24:30|9016.7|9013.9|9015.7|9012.9|9017.2|9014.4|9015.2|9012.4|43
1645208680000|2022-02-18 18:24:40|9015.2|9012.4|9018.7|9015.9|9019.7|9016.9|9015.2|9012.4|78
1645208690000|2022-02-18 18:24:50|9018.2|9015.4|9013.7|9010.9|9019.7|9016.9|9013.7|9010.9|165
1645208700000|2022-02-18 18:25:00|9014.7|9011.9|9013.7|9010.9|9015.7|9012.9|9013.2|9010.4|150
1645208710000|2022-02-18 18:25:10|9013.3|9010.5|9013.8|9011|9013.8|9011|9010.8|9008|72
1645208720000|2022-02-18 18:25:20|9015.8|9013|9015.7|9012.9|9017.7|9014.9|9014.2|9011.4|104
1645208730000|2022-02-18 18:25:30|9014.8|9012|9014.2|9011.4|9014.8|9012|9012.2|9009.4|118
1645208740000|2022-02-18 18:25:40|9013.7|9010.9|9009.3|9006.5|9013.7|9010.9|9009.2|9006.4|40
1645208750000|2022-02-18 18:25:50|9008.8|9006|9012.7|9009.9|9014.7|9011.9|9008.7|9005.9|107
1645208760000|2022-02-18 18:26:00|9012.2|9009.4|9008.7|9005.9|9013.2|9010.4|9007.8|9005|68
1645208770000|2022-02-18 18:26:10|9007.8|9005|9012.7|9009.9|9014.2|9011.4|9007.7|9004.9|123
1645208780000|2022-02-18 18:26:20|9013.2|9010.4|9012.2|9009.4|9013.7|9010.9|9011.7|9008.9|96
1645208790000|2022-02-18 18:26:30|9011.8|9009|9008.7|9005.9|9012.7|9009.9|9007.7|9004.9|27
1645208800000|2022-02-18 18:26:40|9008.2|9005.4|9011.7|9008.9|9011.7|9008.9|9007.7|9004.9|42
1645208810000|2022-02-18 18:26:50|9009.7|9006.9|9008.7|9005.9|9010.2|9007.4|9008.7|9005.9|31
1645208820000|2022-02-18 18:27:00|9008.2|9005.4|9010.2|9007.4|9010.2|9007.4|9006.7|9003.9|56
1645208830000|2022-02-18 18:27:10|9010.7|9007.9|9010.7|9007.9|9011.7|9008.9|9009.7|9006.9|83
1645208840000|2022-02-18 18:27:20|9009.2|9006.4|9008.2|9005.4|9009.7|9006.9|9007.7|9004.9|15
1645208850000|2022-02-18 18:27:30|9008.7|9005.9|9012.7|9009.9|9012.7|9009.9|9008.7|9005.9|59
1645208860000|2022-02-18 18:27:40|9013.7|9010.9|9014.7|9011.9|9015.2|9012.4|9012.7|9009.9|72
1645208870000|2022-02-18 18:27:50|9013.7|9010.9|9013.7|9010.9|9013.7|9010.9|9011.7|9008.9|40
1645208880000|2022-02-18 18:28:00|9012.7|9009.9|9015.7|9012.9|9018.7|9015.9|9012.7|9009.9|63
1645208890000|2022-02-18 18:28:10|9016.2|9013.4|9022.7|9019.9|9024.7|9021.9|9015.2|9012.4|105
1645208900000|2022-02-18 18:28:20|9023.2|9020.4|9024.2|9021.4|9024.7|9021.9|9021.3|9018.5|121
1645208910000|2022-02-18 18:28:30|9023.7|9020.9|9024.7|9021.9|9024.7|9021.9|9023.2|9020.4|32
1645208920000|2022-02-18 18:28:40|9023.8|9021|9025.7|9022.9|9025.7|9022.9|9022.7|9019.9|120
1645208930000|2022-02-18 18:28:50|9025.2|9022.4|9025.7|9022.9|9025.7|9022.9|9023.7|9020.9|46
1645208940000|2022-02-18 18:29:00|9026.2|9023.4|9023.2|9020.4|9026.7|9023.9|9021.7|9018.9|48
1645208950000|2022-02-18 18:29:10|9023.7|9020.9|9021.7|9018.9|9023.7|9020.9|9021.2|9018.4|44
1645208960000|2022-02-18 18:29:20|9021.2|9018.4|9022.7|9019.9|9023.7|9020.9|9021.2|9018.4|52
1645208970000|2022-02-18 18:29:30|9023.7|9020.9|9025.2|9022.4|9026.7|9023.9|9023.7|9020.9|41
1645208980000|2022-02-18 18:29:40|9024.7|9021.9|9024.2|9021.4|9026.7|9023.9|9022.2|9019.4|57
1645208990000|2022-02-18 18:29:50|9022.7|9019.9|9022.7|9019.9|9023.3|9020.4|9021.2|9018.4|47
1645209000000|2022-02-18 18:30:00|9021.7|9018.9|9017.7|9014.9|9022.7|9019.9|9017.7|9014.9|188
1645209010000|2022-02-18 18:30:10|9017.2|9014.4|9018.2|9015.4|9019.2|9016.4|9016.2|9013.4|131
1645209020000|2022-02-18 18:30:20|9017.7|9014.9|9021.2|9018.4|9021.2|9018.4|9017.7|9014.9|41
1645209030000|2022-02-18 18:30:30|9021.7|9018.9|9019.7|9016.9|9022.7|9019.9|9019.7|9016.9|42
1645209040000|2022-02-18 18:30:40|9019.2|9016.4|9022.2|9019.4|9022.2|9019.4|9019.2|9016.4|22
1645209050000|2022-02-18 18:30:50|9021.7|9018.9|9023.7|9020.9|9024.2|9021.4|9021.7|9018.9|15
1645209060000|2022-02-18 18:31:00|9024.7|9021.9|9024.7|9021.9|9025.7|9022.9|9024.7|9021.9|38
1645209070000|2022-02-18 18:31:10|9022.2|9019.4|9023.2|9020.4|9023.7|9020.9|9021.7|9018.9|101
1645209080000|2022-02-18 18:31:20|9024.2|9021.4|9024.7|9021.9|9025.7|9022.9|9023.2|9020.4|52
1645209090000|2022-02-18 18:31:30|9025.2|9022.4|9025.7|9022.9|9025.7|9022.9|9024.2|9021.4|23
1645209100000|2022-02-18 18:31:40|9026.7|9023.9|9027.7|9024.9|9028.2|9025.4|9025.7|9022.9|61
1645209110000|2022-02-18 18:31:50|9027.2|9024.4|9030.2|9027.4|9030.2|9027.4|9026.7|9023.9|107
1645209120000|2022-02-18 18:32:00|9029.7|9026.9|9031.2|9028.4|9032.2|9029.4|9027.7|9024.9|119
1645209130000|2022-02-18 18:32:10|9031.7|9028.9|9030.2|9027.4|9032.7|9029.9|9029.7|9026.9|80
1645209140000|2022-02-18 18:32:20|9030.7|9027.9|9028.7|9025.9|9032.2|9029.4|9028.2|9025.4|31
1645209150000|2022-02-18 18:32:30|9028.2|9025.4|9029.7|9026.9|9031.6|9028.8|9028.2|9025.4|39
1645209160000|2022-02-18 18:32:40|9030.2|9027.4|9028.7|9025.9|9030.7|9027.9|9028.2|9025.4|34
1645209170000|2022-02-18 18:32:50|9029.2|9026.4|9029.2|9026.4|9030.7|9027.9|9027.7|9024.9|214
1645209180000|2022-02-18 18:33:00|9027.7|9024.9|9030.7|9027.9|9031.7|9028.9|9027.2|9024.4|83
1645209190000|2022-02-18 18:33:10|9031.2|9028.4|9028.2|9025.4|9031.7|9028.9|9027.7|9024.9|54
1645209200000|2022-02-18 18:33:20|9028.7|9025.9|9023.7|9020.9|9028.7|9025.9|9021.7|9018.9|92
1645209210000|2022-02-18 18:33:30|9024.2|9021.4|9024.7|9021.9|9026.2|9023.4|9023.7|9020.9|65
1645209220000|2022-02-18 18:33:40|9024.2|9021.4|9026.2|9023.4|9026.2|9023.4|9024.2|9021.4|22
1645209230000|2022-02-18 18:33:50|9025.7|9022.9|9027.2|9024.4|9028.7|9025.9|9024.7|9021.9|30
1645209240000|2022-02-18 18:34:00|9027.7|9024.9|9027.2|9024.4|9028.7|9025.9|9024.7|9021.9|36
1645209250000|2022-02-18 18:34:10|9027.7|9024.9|9027.7|9024.9|9029.7|9026.9|9027.2|9024.4|58
1645209260000|2022-02-18 18:34:20|9028.7|9025.9|9028.2|9025.4|9029.2|9026.4|9027.7|9024.9|48
1645209270000|2022-02-18 18:34:30|9028.7|9025.9|9026.7|9023.9|9029.7|9026.9|9026.7|9023.9|89
1645209280000|2022-02-18 18:34:40|9027.2|9024.4|9029.7|9026.9|9030.2|9027.4|9026.7|9023.9|31
1645209290000|2022-02-18 18:34:50|9028.7|9025.9|9027.2|9024.4|9028.7|9025.9|9025.7|9022.9|137
1645209300000|2022-02-18 18:35:00|9027.7|9024.9|9031.7|9028.9|9033.2|9030.4|9027.7|9024.9|109
1645209310000|2022-02-18 18:35:10|9032.7|9029.9|9034.2|9031.4|9034.7|9031.9|9032.2|9029.4|177
1645209320000|2022-02-18 18:35:20|9033.7|9030.9|9028.2|9025.4|9033.7|9030.9|9026.7|9023.9|113
1645209330000|2022-02-18 18:35:30|9028.7|9025.9|9028.2|9025.4|9028.7|9025.9|9027.2|9024.4|52
1645209340000|2022-02-18 18:35:40|9027.7|9024.9|9028.7|9025.9|9029.2|9026.4|9026.7|9023.9|45
1645209350000|2022-02-18 18:35:50|9029.2|9026.4|9030.7|9027.9|9030.7|9027.9|9028.7|9025.9|74
1645209360000|2022-02-18 18:36:00|9030.2|9027.4|9025.2|9022.4|9030.7|9027.9|9024.2|9021.4|59
1645209370000|2022-02-18 18:36:10|9024.7|9021.9|9023.7|9020.9|9025.2|9022.4|9019.7|9016.9|252
1645209380000|2022-02-18 18:36:20|9024.2|9021.4|9022.7|9019.9|9026.7|9023.9|9021.7|9018.9|77
1645209390000|2022-02-18 18:36:30|9023.7|9020.9|9020.7|9017.9|9023.7|9020.9|9020.7|9017.9|125
1645209400000|2022-02-18 18:36:40|9021.2|9018.4|9022.2|9019.4|9022.7|9019.9|9020.2|9017.4|54
1645209410000|2022-02-18 18:36:50|9021.7|9018.9|9021.7|9018.9|9022.7|9019.9|9020.2|9017.4|23
1645209420000|2022-02-18 18:37:00|9022.7|9019.9|9019.7|9016.9|9022.7|9019.9|9019.7|9016.9|38
1645209430000|2022-02-18 18:37:10|9020.7|9017.9|9021.7|9018.9|9022.7|9019.9|9020.7|9017.9|52
1645209440000|2022-02-18 18:37:20|9020.7|9017.9|9020.2|9017.4|9021.7|9018.9|9019.7|9016.9|33
1645209450000|2022-02-18 18:37:30|9021.2|9018.4|9021.7|9018.9|9024.2|9021.4|9020.7|9017.9|118
1645209460000|2022-02-18 18:37:40|9020.7|9017.9|9018.7|9015.9|9020.7|9017.9|9018.2|9015.4|185
1645209470000|2022-02-18 18:37:50|9017.7|9014.9|9016.7|9013.9|9018.2|9015.4|9015.7|9012.9|57
1645209480000|2022-02-18 18:38:00|9017.2|9014.4|9017.7|9014.9|9020.7|9017.9|9016.7|9013.9|74
1645209490000|2022-02-18 18:38:10|9018.7|9015.9|9018.7|9015.9|9019.7|9016.9|9018.2|9015.4|20
1645209500000|2022-02-18 18:38:20|9019.2|9016.4|9021.7|9018.9|9022.2|9019.4|9019.2|9016.4|45
1645209510000|2022-02-18 18:38:30|9021.2|9018.4|9020.7|9017.9|9021.2|9018.4|9019.2|9016.4|67
1645209520000|2022-02-18 18:38:40|9019.7|9016.9|9026.7|9023.9|9026.7|9023.9|9019.7|9016.9|256
1645209530000|2022-02-18 18:38:50|9027.7|9024.9|9021.7|9018.9|9027.7|9024.9|9021.2|9018.4|123
1645209540000|2022-02-18 18:39:00|9020.7|9017.9|9021.2|9018.4|9026.7|9023.9|9019.7|9016.9|106
1645209550000|2022-02-18 18:39:10|9021.7|9018.9|9022.2|9019.4|9022.2|9019.4|9019.2|9016.4|118
1645209560000|2022-02-18 18:39:20|9023.7|9020.9|9023.7|9020.9|9026.7|9023.9|9023.7|9020.9|117
1645209570000|2022-02-18 18:39:30|9024.2|9021.4|9022.7|9019.9|9024.7|9021.9|9020.7|9017.9|41
1645209580000|2022-02-18 18:39:40|9023.7|9020.9|9024.7|9021.9|9025.2|9022.4|9023.7|9020.9|54
1645209590000|2022-02-18 18:39:50|9025.7|9022.9|9023.2|9020.4|9026.2|9023.4|9022.7|9019.9|37
1645209600000|2022-02-18 18:40:00|9022.7|9019.9|9020.7|9017.9|9023.7|9020.9|9019.7|9016.9|102
1645209610000|2022-02-18 18:40:10|9021.2|9018.4|9020.7|9017.9|9021.7|9018.9|9020.2|9017.4|45
1645209620000|2022-02-18 18:40:20|9020.2|9017.4|9022.7|9019.9|9022.7|9019.9|9020.2|9017.4|16
1645209630000|2022-02-18 18:40:30|9022.2|9019.4|9020.7|9017.9|9022.2|9019.4|9019.7|9016.9|27
1645209640000|2022-02-18 18:40:40|9021.2|9018.4|9016.7|9013.9|9021.2|9018.4|9016.7|9013.9|54
1645209650000|2022-02-18 18:40:50|9017.6|9014.8|9016.7|9013.9|9017.7|9014.9|9016.7|9013.9|21
1645209660000|2022-02-18 18:41:00|9017.2|9014.4|9016.7|9013.9|9019.7|9016.9|9016.7|9013.9|55
1645209670000|2022-02-18 18:41:10|9016.2|9013.4|9014.7|9011.9|9016.2|9013.4|9014.7|9011.9|26
1645209680000|2022-02-18 18:41:20|9015.2|9012.4|9013.7|9010.9|9016.7|9013.9|9012.7|9009.9|133
1645209690000|2022-02-18 18:41:30|9013.2|9010.4|9011.7|9008.9|9013.7|9010.9|9010.7|9007.9|60
1645209700000|2022-02-18 18:41:40|9012.7|9009.9|9005.7|9002.9|9013.7|9010.9|9005.2|9002.4|200
1645209710000|2022-02-18 18:41:50|9006.2|9003.4|9003.7|9000.9|9006.7|9003.9|9002.7|8999.9|72
1645209720000|2022-02-18 18:42:00|9004.7|9001.9|9006.7|9003.9|9006.7|9003.9|9003.7|9000.9|53
1645209730000|2022-02-18 18:42:10|9008.7|9005.9|9009.2|9006.4|9010.7|9007.9|9007.7|9004.9|98
1645209740000|2022-02-18 18:42:20|9009.7|9006.9|9008.7|9005.9|9010.7|9007.9|9008.2|9005.4|78
1645209750000|2022-02-18 18:42:30|9009.7|9006.9|9010.2|9007.4|9012.2|9009.4|9006.7|9003.9|232
1645209760000|2022-02-18 18:42:40|9010.7|9007.9|9009.7|9006.9|9012.7|9009.9|9009.7|9006.9|113
1645209770000|2022-02-18 18:42:50|9006.7|9003.9|9007.7|9004.9|9008.7|9005.9|9005.7|9002.9|117
1645209780000|2022-02-18 18:43:00|9008.2|9005.4|9005.7|9002.9|9009.2|9006.4|9005.7|9002.9|134
1645209790000|2022-02-18 18:43:10|9004.7|9001.9|9005.7|9002.9|9005.7|9002.9|9003.7|9000.9|36
1645209800000|2022-02-18 18:43:20|9005.2|9002.4|9008.2|9005.4|9010.2|9007.4|9005.2|9002.4|43
1645209810000|2022-02-18 18:43:30|9008.7|9005.9|9006.7|9003.9|9009.7|9006.9|9006.7|9003.9|43
1645209820000|2022-02-18 18:43:40|9007.2|9004.4|9008.7|9005.9|9008.7|9005.9|9007.2|9004.4|20
1645209830000|2022-02-18 18:43:50|9008.2|9005.4|9007.7|9004.9|9008.2|9005.4|9007.7|9004.9|18
1645209840000|2022-02-18 18:44:00|9008.7|9005.9|9008.7|9005.9|9009.2|9006.4|9008.2|9005.4|37
1645209850000|2022-02-18 18:44:10|9006.7|9003.9|9004.2|9001.4|9006.7|9003.9|9002.7|8999.9|68
1645209860000|2022-02-18 18:44:20|9004.7|9001.9|9004.2|9001.4|9004.7|9001.9|8999.2|8996.4|129
1645209870000|2022-02-18 18:44:30|9003.7|9000.9|9004.7|9001.9|9005.7|9002.9|9002.2|8999.4|52
1645209880000|2022-02-18 18:44:40|9003.7|9000.9|9003.2|9000.4|9004.7|9001.9|9002.7|8999.9|28
1645209890000|2022-02-18 18:44:50|9003.7|9000.9|8999.7|8996.9|9003.7|9000.9|8999.7|8996.9|76
1645209900000|2022-02-18 18:45:00|9000.7|8997.9|8999.7|8996.9|9001.7|8998.9|8996.7|8993.9|85
1645209910000|2022-02-18 18:45:10|8999.2|8996.4|8998.7|8995.9|9000.2|8997.4|8997.7|8994.9|37
1645209920000|2022-02-18 18:45:20|8999.7|8996.9|9001.7|8998.9|9002.2|8999.4|8999.7|8996.9|22
1645209930000|2022-02-18 18:45:30|9001.2|8998.4|9000.7|8997.9|9001.7|8998.9|9000.7|8997.9|20
1645209940000|2022-02-18 18:45:40|9001.2|8998.4|9001.7|8998.9|9001.7|8998.9|9000.7|8997.9|31
1645209950000|2022-02-18 18:45:50|9001.2|8998.4|8998.7|8995.9|9001.7|8998.9|8997.7|8994.9|47
1645209960000|2022-02-18 18:46:00|8999.2|8996.4|8998.7|8995.9|9001.2|8998.4|8997.7|8994.9|69
1645209970000|2022-02-18 18:46:10|8997.7|8994.9|8994.7|8991.9|8997.7|8994.9|8994.7|8991.9|56
1645209980000|2022-02-18 18:46:20|8995.2|8992.4|8992.7|8989.9|8996.2|8993.4|8992.2|8989.4|69
1645209990000|2022-02-18 18:46:30|8992.2|8989.4|8989.2|8986.4|8992.7|8989.9|8988.2|8985.4|118
1645210000000|2022-02-18 18:46:40|8988.7|8985.9|8992.7|8989.9|8992.7|8989.9|8988.2|8985.4|83
1645210010000|2022-02-18 18:46:50|8993.7|8990.9|8994.2|8991.4|8994.7|8991.9|8991.7|8988.9|52
1645210020000|2022-02-18 18:47:00|8993.7|8990.9|8991.7|8988.9|8993.7|8990.9|8990.7|8987.9|44
1645210030000|2022-02-18 18:47:10|8992.2|8989.4|8994.7|8991.9|8994.7|8991.9|8991.7|8988.9|64
1645210040000|2022-02-18 18:47:20|8995.7|8992.9|8996.7|8993.9|8996.7|8993.9|8995.7|8992.9|13
1645210050000|2022-02-18 18:47:30|8997.7|8994.9|8998.7|8995.9|8999.2|8996.4|8997.7|8994.9|72
1645210060000|2022-02-18 18:47:40|8998.2|8995.4|8995.7|8992.9|8998.7|8995.9|8995.7|8992.9|33
1645210070000|2022-02-18 18:47:50|8996.2|8993.4|8995.7|8992.9|8996.7|8993.9|8994.7|8991.9|77
1645210080000|2022-02-18 18:48:00|8996.7|8993.9|8995.7|8992.9|8997.7|8994.9|8994.7|8991.9|54
1645210090000|2022-02-18 18:48:10|8994.7|8991.9|8995.2|8992.4|8995.7|8992.9|8993.2|8990.4|34
1645210100000|2022-02-18 18:48:20|8994.7|8991.9|8995.7|8992.9|8995.7|8992.9|8993.7|8990.9|115
1645210110000|2022-02-18 18:48:30|8995.2|8992.4|8992.7|8989.9|8995.7|8992.9|8991.7|8988.9|41
1645210120000|2022-02-18 18:48:40|8993.2|8990.4|8994.7|8991.9|8996.7|8993.9|8993.2|8990.4|25
1645210130000|2022-02-18 18:48:50|8995.2|8992.4|8997.7|8994.9|8997.7|8994.9|8993.7|8990.9|55
1645210140000|2022-02-18 18:49:00|8997.2|8994.4|8994.7|8991.9|8997.7|8994.9|8993.7|8990.9|44
1645210150000|2022-02-18 18:49:10|8995.2|8992.4|8995.7|8992.9|8996.2|8993.4|8993.7|8990.9|24
1645210160000|2022-02-18 18:49:20|8996.2|8993.4|8997.7|8994.9|8998.7|8995.9|8995.2|8992.4|79
1645210170000|2022-02-18 18:49:30|8997.2|8994.4|8996.7|8993.9|8998.7|8995.9|8996.2|8993.4|13
1645210180000|2022-02-18 18:49:40|8997.7|8994.9|8992.2|8989.4|8997.7|8994.9|8991.7|8988.9|58
1645210190000|2022-02-18 18:49:50|8993.7|8990.9|8996.7|8993.9|8997.2|8994.4|8993.2|8990.4|44
1645210200000|2022-02-18 18:50:00|8995.7|8992.9|9004.7|9001.9|9006.2|9003.4|8995.7|8992.9|601
1645210210000|2022-02-18 18:50:10|9005.6|9002.8|9004.2|9001.4|9008.2|9005.4|9002.7|8999.9|94
1645210220000|2022-02-18 18:50:20|9004.7|9001.9|9000.2|8997.4|9007.7|9004.9|9000.2|8997.4|205
1645210230000|2022-02-18 18:50:30|9000.7|8997.9|9000.7|8997.9|9000.7|8997.9|8998.2|8995.4|71
1645210240000|2022-02-18 18:50:40|9001.7|8998.9|9002.7|8999.9|9003.2|9000.4|9000.7|8997.9|56
1645210250000|2022-02-18 18:50:50|9003.2|9000.4|9006.2|9003.4|9007.7|9004.9|9002.7|8999.9|56
1645210260000|2022-02-18 18:51:00|9006.7|9003.9|9009.2|9006.4|9011.2|9008.4|9006.7|9003.9|47
1645210270000|2022-02-18 18:51:10|9008.7|9005.9|9010.7|9007.9|9012.7|9009.9|9008.7|9005.9|153
1645210280000|2022-02-18 18:51:20|9011.6|9008.8|9012.2|9009.4|9014.7|9011.9|9010.7|9007.9|73
1645210290000|2022-02-18 18:51:30|9012.7|9009.9|9011.7|9008.9|9015.2|9012.4|9011.2|9008.4|129
1645210300000|2022-02-18 18:51:40|9012.1|9009.3|9014.6|9011.8|9015.6|9012.8|9012.1|9009.3|191
1645210310000|2022-02-18 18:51:50|9014.1|9011.3|9015.1|9012.3|9015.6|9012.8|9012.6|9009.8|91
1645210320000|2022-02-18 18:52:00|9014.6|9011.8|9014.6|9011.8|9016.6|9013.8|9014.6|9011.8|129
1645210330000|2022-02-18 18:52:10|9015.1|9012.3|9016.6|9013.8|9019.6|9016.8|9015.1|9012.3|212
1645210340000|2022-02-18 18:52:20|9017.6|9014.8|9017.6|9014.8|9018.6|9015.8|9017.6|9014.8|41
1645210350000|2022-02-18 18:52:30|9016.6|9013.8|9013.1|9010.3|9016.6|9013.8|9010.7|9007.9|107
1645210360000|2022-02-18 18:52:40|9013.6|9010.8|9014.6|9011.8|9014.6|9011.8|9012.6|9009.8|17
1645210370000|2022-02-18 18:52:50|9014.1|9011.3|9013.7|9010.9|9016.6|9013.8|9013.6|9010.8|34
1645210380000|2022-02-18 18:53:00|9013.6|9010.8|9013.6|9010.8|9014.1|9011.3|9011.7|9008.9|127
1645210390000|2022-02-18 18:53:10|9014.6|9011.8|9010.6|9007.8|9014.6|9011.8|9010.1|9007.3|28
1645210400000|2022-02-18 18:53:20|9010.1|9007.3|9007.6|9004.8|9010.6|9007.8|9006.6|9003.8|30
1645210410000|2022-02-18 18:53:30|9007.1|9004.3|9006.6|9003.8|9007.6|9004.8|9006.1|9003.3|18
1645210420000|2022-02-18 18:53:40|9006.1|9003.3|9006.1|9003.3|9006.7|9003.9|9004.6|9001.8|30
1645210430000|2022-02-18 18:53:50|9006.6|9003.8|9007.6|9004.8|9007.6|9004.8|9006.1|9003.3|33
1645210440000|2022-02-18 18:54:00|9007.1|9004.3|9005.6|9002.8|9007.1|9004.3|9005.6|9002.8|51
1645210450000|2022-02-18 18:54:10|9005.1|9002.3|9003.6|9000.8|9005.1|9002.3|9002.6|8999.8|51
1645210460000|2022-02-18 18:54:20|9002.6|8999.8|9002.6|8999.8|9003.6|9000.8|9002.6|8999.8|227
1645210470000|2022-02-18 18:54:30|9003.1|9000.3|9001.1|8998.3|9003.6|9000.8|9001.1|8998.3|155
1645210480000|2022-02-18 18:54:40|9001.6|8998.8|9000.6|8997.8|9001.6|8998.8|9000.1|8997.3|100
1645210490000|2022-02-18 18:54:50|9001.1|8998.3|9002.1|8999.3|9002.6|8999.8|9000.1|8997.3|45
1645210500000|2022-02-18 18:55:00|9002.6|8999.8|9002.6|8999.8|9003.6|9000.8|9001.6|8998.8|55
1645210510000|2022-02-18 18:55:10|9003.1|9000.3|9002.6|8999.8|9003.1|9000.3|9001.7|8998.9|14
1645210520000|2022-02-18 18:55:20|9002.1|8999.3|9004.1|9001.3|9004.6|9001.8|9002.1|8999.3|35
1645210530000|2022-02-18 18:55:30|9003.6|9000.8|9006.6|9003.8|9008.6|9005.8|9003.6|9000.8|44
1645210540000|2022-02-18 18:55:40|9006.1|9003.3|9006.6|9003.8|9006.6|9003.8|9004.6|9001.8|2
1645210550000|2022-02-18 18:55:50|9007.1|9004.3|9007.6|9004.8|9008.6|9005.8|9007.1|9004.3|22
1645210560000|2022-02-18 18:56:00|9007.1|9004.3|9002.1|8999.3|9007.1|9004.3|9001.6|8998.8|121
1645210570000|2022-02-18 18:56:10|9001.6|8998.8|9005.6|9002.8|9006.1|9003.3|9001.1|8998.3|39
1645210580000|2022-02-18 18:56:20|9006.1|9003.3|9006.6|9003.8|9006.6|9003.8|9004.6|9001.8|47
1645210590000|2022-02-18 18:56:30|9007.6|9004.8|9006.6|9003.8|9008.6|9005.8|9006.6|9003.8|33
1645210600000|2022-02-18 18:56:40|9007.1|9004.3|9002.1|8999.3|9007.1|9004.3|9001.6|8998.8|24
1645210610000|2022-02-18 18:56:50|9002.6|8999.8|8999.6|8996.8|9002.6|8999.8|8999.1|8996.3|34
1645210620000|2022-02-18 18:57:00|8997.7|8994.9|9000.1|8997.3|9001.1|8998.3|8997.6|8994.8|140
1645210630000|2022-02-18 18:57:10|9000.6|8997.8|8999.1|8996.3|9001.6|8998.8|8999.1|8996.3|18
1645210640000|2022-02-18 18:57:20|8998.6|8995.8|8999.6|8996.8|9000.1|8997.3|8998.6|8995.8|108
1645210650000|2022-02-18 18:57:30|8999.1|8996.3|8998.6|8995.8|8999.1|8996.3|8996.7|8993.9|100
1645210660000|2022-02-18 18:57:40|8999.1|8996.3|8998.6|8995.8|8999.6|8996.8|8998.6|8995.8|35
1645210670000|2022-02-18 18:57:50|8999.1|8996.3|8999.6|8996.8|8999.6|8996.8|8999.1|8996.3|18
1645210680000|2022-02-18 18:58:00|9000.6|8997.8|9000.6|8997.8|9003.1|9000.3|8999.7|8996.9|151
1645210690000|2022-02-18 18:58:10|9000.2|8997.4|8993.7|8990.9|9001.6|8998.8|8992.7|8989.9|345
1645210700000|2022-02-18 18:58:20|8993.2|8990.4|8992.2|8989.4|8994.2|8991.4|8986.7|8983.9|778
1645210710000|2022-02-18 18:58:30|8992.7|8989.9|8991.7|8988.9|8993.7|8990.9|8991.2|8988.4|127
1645210720000|2022-02-18 18:58:40|8992.2|8989.4|8992.7|8989.9|8994.2|8991.4|8988.7|8985.9|352
1645210730000|2022-02-18 18:58:50|8991.7|8988.9|8996.7|8993.9|8997.2|8994.4|8990.7|8987.9|183
1645210740000|2022-02-18 18:59:00|8996.2|8993.4|8996.2|8993.4|8996.2|8993.4|8993.7|8990.9|77
1645210750000|2022-02-18 18:59:10|8995.7|8992.9|8991.7|8988.9|8996.7|8993.9|8991.7|8988.9|80
1645210760000|2022-02-18 18:59:20|8992.2|8989.4|8994.7|8991.9|8994.7|8991.9|8992.2|8989.4|14
1645210770000|2022-02-18 18:59:30|8994.2|8991.4|8991.7|8988.9|8994.7|8991.9|8991.2|8988.4|28
1645210780000|2022-02-18 18:59:40|8992.7|8989.9|8990.7|8987.9|8992.7|8989.9|8990.7|8987.9|35
1645210790000|2022-02-18 18:59:50|8989.7|8986.9|8989.7|8986.9|8990.7|8987.9|8988.2|8985.4|100
1645210800000|2022-02-18 19:00:00|8989.2|8986.4|8987.7|8984.9|8989.7|8986.9|8986.2|8983.4|186
1645210810000|2022-02-18 19:00:10|8986.2|8983.4|8982.7|8979.9|8987.2|8984.4|8981.7|8978.9|161
1645210820000|2022-02-18 19:00:20|8983.7|8980.9|8982.7|8979.9|8985.7|8982.9|8982.7|8979.9|145
1645210830000|2022-02-18 19:00:30|8983.2|8980.4|8980.7|8977.9|8983.2|8980.4|8980.7|8977.9|61
1645210840000|2022-02-18 19:00:40|8981.2|8978.4|8982.7|8979.9|8984.7|8981.9|8980.7|8977.9|142
1645210850000|2022-02-18 19:00:50|8983.2|8980.4|8982.7|8979.9|8985.7|8982.9|8981.7|8978.9|133
1645210860000|2022-02-18 19:01:00|8983.2|8980.4|8983.7|8980.9|8985.7|8982.9|8982.7|8979.9|61
1645210870000|2022-02-18 19:01:10|8985.2|8982.4|8986.7|8983.9|8986.7|8983.9|8984.7|8981.9|49
1645210880000|2022-02-18 19:01:20|8987.2|8984.4|8988.7|8985.9|8989.7|8986.9|8986.7|8983.9|203
1645210890000|2022-02-18 19:01:30|8989.2|8986.4|8989.7|8986.9|8991.7|8988.9|8988.2|8985.4|284
1645210900000|2022-02-18 19:01:40|8990.7|8987.9|8989.2|8986.4|8991.2|8988.4|8988.7|8985.9|115
1645210910000|2022-02-18 19:01:50|8988.7|8985.9|8985.7|8982.9|8989.7|8986.9|8984.7|8981.9|75
1645210920000|2022-02-18 19:02:00|8986.2|8983.4|8986.2|8983.4|8986.7|8983.9|8983.7|8980.9|42
1645210930000|2022-02-18 19:02:10|8986.7|8983.9|8986.7|8983.9|8990.7|8987.9|8986.2|8983.4|51
1645210940000|2022-02-18 19:02:20|8987.2|8984.4|8986.7|8983.9|8987.7|8984.9|8985.7|8982.9|27
1645210950000|2022-02-18 19:02:30|8985.7|8982.9|8987.7|8984.9|8987.7|8984.9|8985.7|8982.9|17
1645210960000|2022-02-18 19:02:40|8987.2|8984.4|8987.7|8984.9|8987.7|8984.9|8985.7|8982.9|23
1645210970000|2022-02-18 19:02:50|8987.2|8984.4|8989.2|8986.4|8989.7|8986.9|8987.2|8984.4|77
1645210980000|2022-02-18 19:03:00|8987.7|8984.9|8983.2|8980.4|8987.7|8984.9|8982.7|8979.9|222
1645210990000|2022-02-18 19:03:10|8982.7|8979.9|8989.7|8986.9|8991.7|8988.9|8982.7|8979.9|183
1645211000000|2022-02-18 19:03:20|8989.2|8986.4|8990.7|8987.9|8990.7|8987.9|8986.2|8983.4|82
1645211010000|2022-02-18 19:03:30|8990.2|8987.4|8987.7|8984.9|8990.2|8987.4|8987.2|8984.4|55
1645211020000|2022-02-18 19:03:40|8986.7|8983.9|8986.7|8983.9|8987.2|8984.4|8985.7|8982.9|47
1645211030000|2022-02-18 19:03:50|8985.7|8982.9|8989.7|8986.9|8990.2|8987.4|8984.7|8981.9|69
1645211040000|2022-02-18 19:04:00|8989.2|8986.4|8989.2|8986.4|8991.2|8988.4|8987.7|8984.9|167
1645211050000|2022-02-18 19:04:10|8988.7|8985.9|8988.7|8985.9|8989.7|8986.9|8987.6|8984.8|18
1645211060000|2022-02-18 19:04:20|8988.6|8985.8|8988.7|8985.9|8989.6|8986.8|8987.7|8984.9|13
1645211070000|2022-02-18 19:04:30|8989.1|8986.3|8990.7|8987.9|8991.6|8988.8|8988.6|8985.8|22
1645211080000|2022-02-18 19:04:40|8991.1|8988.3|8991.7|8988.9|8991.7|8988.9|8989.6|8986.8|74
1645211090000|2022-02-18 19:04:50|8991.2|8988.4|8992.6|8989.8|8992.7|8989.9|8989.7|8986.9|64
1645211100000|2022-02-18 19:05:00|8992.7|8989.9|8995.7|8992.9|8996.1|8993.3|8992.6|8989.8|111
1645211110000|2022-02-18 19:05:10|8994.7|8991.9|8996.7|8993.9|8997.6|8994.8|8994.7|8991.9|51
1645211120000|2022-02-18 19:05:20|8997.6|8994.8|8997.7|8994.9|8998.6|8995.8|8996.7|8993.9|74
1645211130000|2022-02-18 19:05:30|8996.2|8993.4|8994.6|8991.8|8997.6|8994.8|8994.6|8991.8|132
1645211140000|2022-02-18 19:05:40|8993.7|8990.9|8989.7|8986.9|8994.7|8991.9|8989.7|8986.9|77
1645211150000|2022-02-18 19:05:50|8989.2|8986.4|8989.7|8986.9|8991.7|8988.9|8989.2|8986.4|30
1645211160000|2022-02-18 19:06:00|8990.6|8987.8|8989.7|8986.9|8991.1|8988.3|8989.2|8986.4|107
1645211170000|2022-02-18 19:06:10|8990.1|8987.3|8989.7|8986.9|8991.2|8988.4|8987.7|8984.9|74
1645211180000|2022-02-18 19:06:20|8988.7|8985.9|8989.7|8986.9|8990.7|8987.9|8988.7|8985.9|21
1645211190000|2022-02-18 19:06:30|8990.7|8987.9|8990.6|8987.8|8991.7|8988.9|8990.1|8987.3|50
1645211200000|2022-02-18 19:06:40|8991.1|8988.3|8985.2|8982.4|8991.6|8988.8|8984.7|8981.9|416
1645211210000|2022-02-18 19:06:50|8984.7|8981.9|8988.7|8985.9|8988.7|8985.9|8984.7|8981.9|66
1645211220000|2022-02-18 19:07:00|8987.7|8984.9|8987.7|8984.9|8991.7|8988.9|8986.7|8983.9|166
1645211230000|2022-02-18 19:07:10|8987.2|8984.4|8983.2|8980.4|8987.2|8984.4|8983.2|8980.4|126
1645211240000|2022-02-18 19:07:20|8982.7|8979.9|8980.7|8977.9|8983.2|8980.4|8980.2|8977.4|249
1645211250000|2022-02-18 19:07:30|8979.7|8976.9|8972.1|8969.3|8980.7|8977.9|8971.7|8968.9|580
1645211260000|2022-02-18 19:07:40|8972.2|8969.4|8973.2|8970.4|8974.7|8971.9|8972.2|8969.4|126
1645211270000|2022-02-18 19:07:50|8973.7|8970.9|8978.7|8975.9|8978.7|8975.9|8973.7|8970.9|178
1645211280000|2022-02-18 19:08:00|8979.6|8976.8|8982.6|8979.8|8984.6|8981.8|8979.6|8976.8|81
1645211290000|2022-02-18 19:08:10|8983.1|8980.3|8984.6|8981.8|8984.6|8981.8|8982.7|8979.9|33
1645211300000|2022-02-18 19:08:20|8985.6|8982.8|8987.6|8984.8|8988.6|8985.8|8985.6|8982.8|163
1645211310000|2022-02-18 19:08:30|8988.6|8985.8|8989.6|8986.8|8992.1|8989.3|8988.6|8985.8|62
1645211320000|2022-02-18 19:08:40|8990.6|8987.8|8992.1|8989.3|8992.6|8989.8|8990.6|8987.8|67
1645211330000|2022-02-18 19:08:50|8992.6|8989.8|8992.6|8989.8|8993.6|8990.8|8992.6|8989.8|54
1645211340000|2022-02-18 19:09:00|8991.6|8988.8|8990.6|8987.8|8993.6|8990.8|8989.6|8986.8|49
1645211350000|2022-02-18 19:09:10|8991.1|8988.3|8990.6|8987.8|8991.6|8988.8|8990.1|8987.3|23
1645211360000|2022-02-18 19:09:20|8990.1|8987.3|8988.6|8985.8|8990.1|8987.3|8988.6|8985.8|33
1645211370000|2022-02-18 19:09:30|8989.1|8986.3|8990.6|8987.8|8990.6|8987.8|8987.6|8984.8|38
1645211380000|2022-02-18 19:09:40|8991.1|8988.3|8988.6|8985.8|8991.6|8988.8|8988.6|8985.8|27
1645211390000|2022-02-18 19:09:50|8989.6|8986.8|8994.6|8991.8|8994.6|8991.8|8989.1|8986.3|102
1645211400000|2022-02-18 19:10:00|8993.6|8990.8|8991.6|8988.8|8994.6|8991.8|8991.6|8988.8|93
1645211410000|2022-02-18 19:10:10|8992.1|8989.3|8992.1|8989.3|8993.1|8990.3|8991.6|8988.8|25
1645211420000|2022-02-18 19:10:20|8991.6|8988.8|8992.1|8989.3|8992.6|8989.8|8991.6|8988.8|358
1645211430000|2022-02-18 19:10:30|8992.6|8989.8|8988.6|8985.8|8993.1|8990.3|8988.2|8985.4|196
1645211440000|2022-02-18 19:10:40|8988.2|8985.4|8989.6|8986.8|8990.1|8987.3|8986.6|8983.8|27
1645211450000|2022-02-18 19:10:50|8990.1|8987.3|8989.6|8986.8|8990.6|8987.8|8988.6|8985.8|82
1645211460000|2022-02-18 19:11:00|8990.1|8987.3|8989.1|8986.3|8991.6|8988.8|8987.6|8984.8|163
1645211470000|2022-02-18 19:11:10|8988.6|8985.8|8986.6|8983.8|8989.6|8986.8|8986.6|8983.8|12
1645211480000|2022-02-18 19:11:20|8987.6|8984.8|8986.6|8983.8|8987.6|8984.8|8985.6|8982.8|16
1645211490000|2022-02-18 19:11:30|8987.1|8984.3|8982.6|8979.8|8987.1|8984.3|8981.1|8978.3|295
1645211500000|2022-02-18 19:11:40|8983.1|8980.3|8981.6|8978.8|8983.1|8980.3|8981.6|8978.8|35
1645211510000|2022-02-18 19:11:50|8980.2|8977.4|8976.2|8973.4|8983.6|8980.8|8974.6|8971.8|351
1645211520000|2022-02-18 19:12:00|8976.7|8973.9|8977.2|8974.4|8978.7|8975.9|8974.7|8971.9|79
1645211530000|2022-02-18 19:12:10|8978.2|8975.4|8977.7|8974.9|8979.7|8976.9|8975.6|8972.8|60
1645211540000|2022-02-18 19:12:20|8977.2|8974.4|8975.7|8972.9|8978.6|8975.8|8974.7|8971.9|46
1645211550000|2022-02-18 19:12:30|8975.2|8972.4|8980.7|8977.9|8980.7|8977.9|8975.2|8972.4|59
1645211560000|2022-02-18 19:12:40|8981.7|8978.9|8982.7|8979.9|8984.1|8981.3|8980.7|8977.9|114
1645211570000|2022-02-18 19:12:50|8982.6|8979.8|8981.7|8978.9|8983.2|8980.4|8981.1|8978.3|16
1645211580000|2022-02-18 19:13:00|8982.6|8979.8|8983.7|8980.9|8984.2|8981.4|8982.6|8979.8|22
1645211590000|2022-02-18 19:13:10|8984.7|8981.9|8981.7|8978.9|8984.7|8981.9|8980.6|8977.8|28
1645211600000|2022-02-18 19:13:20|8980.7|8977.9|8983.7|8980.9|8983.7|8980.9|8980.7|8977.9|28
1645211610000|2022-02-18 19:13:30|8982.7|8979.9|8981.7|8978.9|8984.2|8981.4|8981.7|8978.9|61
1645211620000|2022-02-18 19:13:40|8980.7|8977.9|8980.7|8977.9|8981.7|8978.9|8980.7|8977.9|8
1645211630000|2022-02-18 19:13:50|8981.1|8978.3|8979.1|8976.3|8981.1|8978.3|8977.7|8974.9|17
1645211640000|2022-02-18 19:14:00|8979.7|8976.9|8980.2|8977.4|8980.7|8977.9|8978.2|8975.4|80
1645211650000|2022-02-18 19:14:10|8980.7|8977.9|8981.7|8978.9|8981.7|8978.9|8979.7|8976.9|22
1645211660000|2022-02-18 19:14:20|8980.7|8977.9|8981.2|8978.4|8981.7|8978.9|8978.7|8975.9|64
1645211670000|2022-02-18 19:14:30|8981.7|8978.9|8977.7|8974.9|8982.7|8979.9|8976.7|8973.9|480
1645211680000|2022-02-18 19:14:40|8978.2|8975.4|8977.2|8974.4|8978.7|8975.9|8977.2|8974.4|12
1645211690000|2022-02-18 19:14:50|8977.7|8974.9|8977.7|8974.9|8980.7|8977.9|8977.7|8974.9|100
1645211700000|2022-02-18 19:15:00|8978.2|8975.4|8978.2|8975.4|8979.7|8976.9|8977.7|8974.9|71
1645211710000|2022-02-18 19:15:10|8977.7|8974.9|8979.2|8976.4|8979.2|8976.4|8975.7|8972.9|40
1645211720000|2022-02-18 19:15:20|8978.7|8975.9|8977.7|8974.9|8982.6|8979.8|8977.7|8974.9|351
1645211730000|2022-02-18 19:15:30|8978.2|8975.4|8978.2|8975.4|8979.7|8976.9|8978.2|8975.4|312
1645211740000|2022-02-18 19:15:40|8977.7|8974.9|8977.7|8974.9|8978.2|8975.4|8977.2|8974.4|13
1645211750000|2022-02-18 19:15:50|8978.2|8975.4|8978.2|8975.4|8979.2|8976.4|8976.7|8973.9|37
1645211760000|2022-02-18 19:16:00|8977.7|8974.9|8978.2|8975.4|8978.7|8975.9|8976.7|8973.9|23
1645211770000|2022-02-18 19:16:10|8977.7|8974.9|8979.7|8976.9|8980.2|8977.4|8976.7|8973.9|45
1645211780000|2022-02-18 19:16:20|8978.7|8975.9|8981.7|8978.9|8981.7|8978.9|8978.7|8975.9|34
1645211790000|2022-02-18 19:16:30|8982.2|8979.4|8976.7|8973.9|8982.2|8979.4|8976.2|8973.4|153
1645211800000|2022-02-18 19:16:40|8977.2|8974.4|8979.2|8976.4|8979.7|8976.9|8977.2|8974.4|42
1645211810000|2022-02-18 19:16:50|8978.7|8975.9|8980.2|8977.4|8981.7|8978.9|8976.7|8973.9|131
1645211820000|2022-02-18 19:17:00|8980.7|8977.9|8980.7|8977.9|8980.7|8977.9|8975.7|8972.9|78
1645211830000|2022-02-18 19:17:10|8980.2|8977.4|8979.2|8976.4|8980.2|8977.4|8978.7|8975.9|25
1645211840000|2022-02-18 19:17:20|8979.7|8976.9|8978.2|8975.4|8979.7|8976.9|8976.7|8973.9|237
1645211850000|2022-02-18 19:17:30|8977.7|8974.9|8979.2|8976.4|8979.7|8976.9|8976.2|8973.4|109
1645211860000|2022-02-18 19:17:40|8978.7|8975.9|8979.2|8976.4|8979.7|8976.9|8976.7|8973.9|210
1645211870000|2022-02-18 19:17:50|8979.7|8976.9|8982.7|8979.9|8982.7|8979.9|8979.2|8976.4|51
1645211880000|2022-02-18 19:18:00|8982.2|8979.4|8983.2|8980.4|8983.7|8980.9|8981.7|8978.9|89
1645211890000|2022-02-18 19:18:10|8982.7|8979.9|8987.7|8984.9|8988.7|8985.9|8982.7|8979.9|170
1645211900000|2022-02-18 19:18:20|8988.2|8985.4|8991.2|8988.4|8991.7|8988.9|8987.7|8984.9|230
1645211910000|2022-02-18 19:18:30|8991.7|8988.9|8994.2|8991.4|8994.7|8991.9|8990.7|8987.9|95
1645211920000|2022-02-18 19:18:40|8993.7|8990.9|8997.2|8994.4|8997.7|8994.9|8991.7|8988.9|122
1645211930000|2022-02-18 19:18:50|8996.7|8993.9|8997.7|8994.9|8998.7|8995.9|8994.7|8991.9|110
1645211940000|2022-02-18 19:19:00|8998.7|8995.9|8998.2|8995.4|9000.6|8997.8|8996.7|8993.9|156
1645211950000|2022-02-18 19:19:10|8998.7|8995.9|8997.7|8994.9|8998.7|8995.9|8994.7|8991.9|287
1645211960000|2022-02-18 19:19:20|8996.7|8993.9|8993.7|8990.9|8997.7|8994.9|8992.2|8989.4|151
1645211970000|2022-02-18 19:19:30|8993.2|8990.4|8996.2|8993.4|8998.2|8995.4|8993.2|8990.4|155
1645211980000|2022-02-18 19:19:40|8996.7|8993.9|9000.7|8997.9|9003.7|9000.9|8996.7|8993.9|72
1645211990000|2022-02-18 19:19:50|9001.2|8998.4|9002.2|8999.4|9002.7|8999.9|8999.7|8996.9|60
1645212000000|2022-02-18 19:20:00|9002.7|8999.9|9000.2|8997.4|9002.7|8999.9|8994.7|8991.9|234
1645212010000|2022-02-18 19:20:10|8999.7|8996.9|9000.7|8997.9|9001.7|8998.9|8999.2|8996.4|36
1645212020000|2022-02-18 19:20:20|9001.7|8998.9|8998.7|8995.9|9001.7|8998.9|8998.7|8995.9|80
1645212030000|2022-02-18 19:20:30|8997.8|8995|8998.7|8995.9|8999.7|8996.9|8997.7|8994.9|71
1645212040000|2022-02-18 19:20:40|8998.2|8995.4|9002.7|8999.9|9002.7|8999.9|8997.7|8994.9|54
1645212050000|2022-02-18 19:20:50|9003.7|9000.9|8998.2|8995.4|9005.7|9002.9|8997.7|8994.9|160
1645212060000|2022-02-18 19:21:00|8998.7|8995.9|8997.2|8994.4|9000.2|8997.4|8995.7|8992.9|168
1645212070000|2022-02-18 19:21:10|8997.7|8994.9|8993.2|8990.4|8997.7|8994.9|8992.8|8990|401
1645212080000|2022-02-18 19:21:20|8993.7|8990.9|8996.2|8993.4|8998.7|8995.9|8991.7|8988.9|193
1645212090000|2022-02-18 19:21:30|8996.7|8993.9|8991.2|8988.4|8999.2|8996.4|8991.2|8988.4|131
1645212100000|2022-02-18 19:21:40|8991.7|8988.9|8991.7|8988.9|8992.2|8989.4|8988.3|8985.5|141
1645212110000|2022-02-18 19:21:50|8992.7|8989.9|8991.7|8988.9|8993.3|8990.4|8990.7|8987.9|237
1645212120000|2022-02-18 19:22:00|8990.7|8987.9|8995.7|8992.9|8996.7|8993.9|8990.7|8987.9|57
1645212130000|2022-02-18 19:22:10|8996.7|8993.9|8996.7|8993.9|8996.7|8993.9|8993.2|8990.4|33
1645212140000|2022-02-18 19:22:20|8996.2|8993.4|8995.7|8992.9|8998.7|8995.9|8994.2|8991.4|184
1645212150000|2022-02-18 19:22:30|8995.2|8992.4|8996.7|8993.9|8996.7|8993.9|8989.7|8986.9|438
1645212160000|2022-02-18 19:22:40|8995.8|8993|8997.7|8994.9|9000.7|8997.9|8994.7|8991.9|341
1645212170000|2022-02-18 19:22:50|8997.2|8994.4|8999.7|8996.9|9001.7|8998.9|8996.7|8993.9|358
1645212180000|2022-02-18 19:23:00|8998.7|8995.9|9001.2|8998.4|9001.7|8998.9|8996.7|8993.9|251
1645212190000|2022-02-18 19:23:10|9000.7|8997.9|8999.7|8996.9|9001.2|8998.4|8997.7|8994.9|61
1645212200000|2022-02-18 19:23:20|8999.2|8996.4|9002.7|8999.9|9008.6|9005.8|8998.7|8995.9|582
1645212210000|2022-02-18 19:23:30|9003.2|9000.4|9007.7|9004.9|9008.6|9005.8|9001.7|8998.9|413
1645212220000|2022-02-18 19:23:40|9006.7|9003.9|9003.7|9000.9|9006.7|9003.9|9000.7|8997.9|63
1645212230000|2022-02-18 19:23:50|9002.7|8999.9|9007.2|9004.4|9007.2|9004.4|9002.7|8999.9|34
1645212240000|2022-02-18 19:24:00|9006.7|9003.9|9003.7|9000.9|9007.7|9004.9|9001.2|8998.4|227
1645212250000|2022-02-18 19:24:10|9004.2|9001.4|9006.7|9003.9|9007.7|9004.9|9001.7|8998.9|143
1645212260000|2022-02-18 19:24:20|9007.2|9004.4|9007.2|9004.4|9008.7|9005.9|9006.2|9003.4|525
1645212270000|2022-02-18 19:24:30|9006.7|9003.9|9003.2|9000.4|9007.2|9004.4|9002.7|8999.9|130
1645212280000|2022-02-18 19:24:40|9002.7|8999.9|9003.7|9000.9|9003.7|9000.9|9000.7|8997.9|123
1645212290000|2022-02-18 19:24:50|9002.7|8999.9|9007.2|9004.4|9007.2|9004.4|9002.2|8999.4|220
1645212300000|2022-02-18 19:25:00|9006.7|9003.9|9002.7|8999.9|9006.7|9003.9|8999.7|8996.9|264
1645212310000|2022-02-18 19:25:10|9003.2|9000.4|9002.7|8999.9|9005.2|9002.4|9001.7|8998.9|91
1645212320000|2022-02-18 19:25:20|9001.7|8998.9|8999.7|8996.9|9002.7|8999.9|8999.2|8996.4|123
1645212330000|2022-02-18 19:25:30|9000.2|8997.4|8997.2|8994.4|9003.7|9000.9|8996.2|8993.4|395
1645212340000|2022-02-18 19:25:40|8997.7|8994.9|8994.7|8991.9|8997.7|8994.9|8992.7|8989.9|135
1645212350000|2022-02-18 19:25:50|8994.2|8991.4|8992.7|8989.9|8995.2|8992.4|8990.2|8987.4|231
1645212360000|2022-02-18 19:26:00|8993.2|8990.4|8989.7|8986.9|8996.7|8993.9|8989.7|8986.9|200
1645212370000|2022-02-18 19:26:10|8988.7|8985.9|8985.7|8982.9|8988.7|8985.9|8985.7|8982.9|548
1645212380000|2022-02-18 19:26:20|8985.2|8982.4|8992.7|8989.9|8992.7|8989.9|8985.2|8982.4|142
1645212390000|2022-02-18 19:26:30|8992.2|8989.4|8992.7|8989.9|8995.2|8992.4|8990.7|8987.9|257
1645212400000|2022-02-18 19:26:40|8993.2|8990.4|8994.2|8991.4|8994.2|8991.4|8989.7|8986.9|495
1645212410000|2022-02-18 19:26:50|8993.7|8990.9|8989.2|8986.4|8993.7|8990.9|8986.7|8983.9|124
1645212420000|2022-02-18 19:27:00|8989.7|8986.9|8995.7|8992.9|8998.2|8995.4|8988.7|8985.9|474
1645212430000|2022-02-18 19:27:10|8996.2|8993.4|8992.2|8989.4|8999.2|8996.4|8991.7|8988.9|567
1645212440000|2022-02-18 19:27:20|8991.8|8989|8986.3|8983.5|8995.7|8992.9|8986.3|8983.5|577
1645212450000|2022-02-18 19:27:30|8985.8|8983|8990.2|8987.4|8991.7|8988.9|8983.3|8980.5|276
1645212460000|2022-02-18 19:27:40|8990.7|8987.9|8992.7|8989.9|8992.7|8989.9|8988.7|8985.9|239
1645212470000|2022-02-18 19:27:50|8993.7|8990.9|8995.7|8992.9|8997.7|8994.9|8990.8|8988|961
1645212480000|2022-02-18 19:28:00|8996.7|8993.9|9007.7|9004.9|9011.2|9008.4|8996.7|8993.9|1021
1645212490000|2022-02-18 19:28:10|9007.2|9004.4|9007.7|9004.9|9014.7|9011.9|9005.7|9002.9|1326
1645212500000|2022-02-18 19:28:20|9008.2|9005.4|9009.7|9006.9|9012.7|9009.9|9006.7|9003.9|1245
1645212510000|2022-02-18 19:28:30|9010.7|9007.9|9018.7|9015.9|9018.7|9015.9|9009.7|9006.9|1417
1645212520000|2022-02-18 19:28:40|9017.7|9014.9|9018.2|9015.4|9019.7|9016.9|9015.7|9012.9|1827
1645212530000|2022-02-18 19:28:50|9018.7|9015.9|9018.7|9015.9|9020.7|9017.9|9017.2|9014.4|744
1645212540000|2022-02-18 19:29:00|9017.7|9014.9|9019.6|9016.8|9020.2|9017.4|9014.7|9011.9|864
1645212550000|2022-02-18 19:29:10|9019.7|9016.9|9022.7|9019.9|9023.2|9020.4|9016.7|9013.9|615
1645212560000|2022-02-18 19:29:20|9021.7|9018.9|9019.7|9016.9|9023.7|9020.9|9019.2|9016.4|971
1645212570000|2022-02-18 19:29:30|9020.2|9017.4|9025.7|9022.9|9026.7|9023.9|9019.7|9016.9|580
1645212580000|2022-02-18 19:29:40|9026.2|9023.4|9025.7|9022.9|9028.7|9025.9|9024.7|9021.9|434
1645212590000|2022-02-18 19:29:50|9024.7|9021.9|9022.7|9019.9|9027.7|9024.9|9022.7|9019.9|675
1645212600000|2022-02-18 19:30:00|9023.2|9020.4|9018.7|9015.9|9023.2|9020.4|9015.7|9012.9|562
1645212610000|2022-02-18 19:30:10|9019.7|9016.9|9018.2|9015.4|9019.7|9016.9|9016.7|9013.9|170
1645212620000|2022-02-18 19:30:20|9017.7|9014.9|9020.2|9017.4|9021.6|9018.8|9017.7|9014.9|220
1645212630000|2022-02-18 19:30:30|9020.6|9017.8|9018.2|9015.4|9020.7|9017.9|9017.7|9014.9|155
1645212640000|2022-02-18 19:30:40|9018.7|9015.9|9016.7|9013.9|9019.2|9016.4|9015.7|9012.9|120
1645212650000|2022-02-18 19:30:50|9017.6|9014.8|9017.7|9014.9|9018.6|9015.8|9016.2|9013.4|232
1645212660000|2022-02-18 19:31:00|9017.6|9014.8|9018.6|9015.8|9019.6|9016.8|9016.7|9013.9|128
1645212670000|2022-02-18 19:31:10|9019.1|9016.3|9018.6|9015.8|9020.6|9017.8|9017.6|9014.8|402
1645212680000|2022-02-18 19:31:20|9019.6|9016.8|9015.6|9012.8|9020.1|9017.3|9014.7|9011.9|175
1645212690000|2022-02-18 19:31:30|9015.1|9012.3|9016.7|9013.9|9017.6|9014.8|9015.1|9012.3|145
1645212700000|2022-02-18 19:31:40|9017.6|9014.8|9015.6|9012.8|9019.6|9016.8|9013.7|9010.9|207
1645212710000|2022-02-18 19:31:50|9015.2|9012.4|9014.7|9011.9|9016.7|9013.9|9014.7|9011.9|91
1645212720000|2022-02-18 19:32:00|9013.7|9010.9|9008.6|9005.8|9014.6|9011.8|9007.7|9004.9|245
1645212730000|2022-02-18 19:32:10|9008.2|9005.4|9010.7|9007.9|9011.7|9008.9|9005.7|9002.9|150
1645212740000|2022-02-18 19:32:20|9011.7|9008.9|9011.7|9008.9|9012.7|9009.9|9010.2|9007.4|113
1645212750000|2022-02-18 19:32:30|9010.7|9007.9|9009.2|9006.4|9010.7|9007.9|9008.7|9005.9|112
1645212760000|2022-02-18 19:32:40|9009.7|9006.9|9012.7|9009.9|9013.7|9010.9|9008.7|9005.9|116
1645212770000|2022-02-18 19:32:50|9013.7|9010.9|9015.7|9012.9|9016.2|9013.4|9012.7|9009.9|43
1645212780000|2022-02-18 19:33:00|9015.2|9012.4|9014.2|9011.4|9017.2|9014.4|9013.7|9010.9|187
1645212790000|2022-02-18 19:33:10|9013.7|9010.9|9014.7|9011.9|9016.7|9013.9|9013.7|9010.9|50
1645212800000|2022-02-18 19:33:20|9015.2|9012.4|9012.2|9009.4|9015.7|9012.9|9011.7|9008.9|47
1645212810000|2022-02-18 19:33:30|9012.7|9009.9|9012.7|9009.9|9012.7|9009.9|9011.7|9008.9|117
1645212820000|2022-02-18 19:33:40|9012.2|9009.4|9012.7|9009.9|9012.7|9009.9|9010.7|9007.9|142
1645212830000|2022-02-18 19:33:50|9011.7|9008.9|9013.7|9010.9|9013.7|9010.9|9011.7|9008.9|91
1645212840000|2022-02-18 19:34:00|9013.2|9010.4|9012.7|9009.9|9013.7|9010.9|9012.2|9009.4|9
1645212850000|2022-02-18 19:34:10|9012.2|9009.4|9011.2|9008.4|9014.7|9011.9|9011.2|9008.4|222
1645212860000|2022-02-18 19:34:20|9010.7|9007.9|9013.7|9010.9|9014.7|9011.9|9010.2|9007.4|147
1645212870000|2022-02-18 19:34:30|9014.2|9011.4|9016.7|9013.9|9016.7|9013.9|9013.2|9010.4|166
1645212880000|2022-02-18 19:34:40|9017.7|9014.9|9014.7|9011.9|9017.7|9014.9|9014.7|9011.9|106
1645212890000|2022-02-18 19:34:50|9013.7|9010.9|9011.7|9008.9|9014.2|9011.4|9009.2|9006.4|88
1645212900000|2022-02-18 19:35:00|9010.7|9007.9|9009.7|9006.9|9013.7|9010.9|9008.8|9006|361
1645212910000|2022-02-18 19:35:10|9010.7|9007.9|9010.7|9007.9|9015.2|9012.4|9010.7|9007.9|85
1645212920000|2022-02-18 19:35:20|9009.7|9006.9|9010.7|9007.9|9011.7|9008.9|9007.7|9004.9|202
1645212930000|2022-02-18 19:35:30|9010.2|9007.4|9008.7|9005.9|9011.7|9008.9|9007.7|9004.9|62
1645212940000|2022-02-18 19:35:40|9009.7|9006.9|9008.2|9005.4|9010.7|9007.9|9007.7|9004.9|160
1645212950000|2022-02-18 19:35:50|9008.7|9005.9|9012.7|9009.9|9013.7|9010.9|9008.2|9005.4|286
1645212960000|2022-02-18 19:36:00|9013.2|9010.4|9011.2|9008.4|9015.2|9012.4|9011.2|9008.4|198
1645212970000|2022-02-18 19:36:10|9010.2|9007.4|9010.7|9007.9|9012.2|9009.4|9010.2|9007.4|184
1645212980000|2022-02-18 19:36:20|9011.2|9008.4|9009.2|9006.4|9011.7|9008.9|9009.2|9006.4|89
1645212990000|2022-02-18 19:36:30|9009.7|9006.9|9012.2|9009.4|9012.7|9009.9|9009.2|9006.4|129
1645213000000|2022-02-18 19:36:40|9011.7|9008.9|9013.2|9010.4|9013.7|9010.9|9011.7|9008.9|30
1645213010000|2022-02-18 19:36:50|9012.7|9009.9|9013.2|9010.4|9013.6|9010.8|9012.7|9009.9|14
1645213020000|2022-02-18 19:37:00|9013.7|9010.9|9011.7|9008.9|9013.7|9010.9|9009.7|9006.9|126
1645213030000|2022-02-18 19:37:10|9012.2|9009.4|9012.7|9009.9|9014.2|9011.4|9010.7|9007.9|68
1645213040000|2022-02-18 19:37:20|9011.7|9008.9|9013.2|9010.4|9013.6|9010.8|9011.6|9008.8|16
1645213050000|2022-02-18 19:37:30|9013.6|9010.8|9009.2|9006.4|9013.6|9010.8|9008.7|9005.9|73
1645213060000|2022-02-18 19:37:40|9008.7|9005.9|9007.2|9004.4|9008.7|9005.9|9006.2|9003.4|147
1645213070000|2022-02-18 19:37:50|9006.7|9003.9|9007.7|9004.9|9007.7|9004.9|9005.7|9002.9|18
1645213080000|2022-02-18 19:38:00|9006.1|9003.3|9004.7|9001.9|9006.1|9003.3|9003.7|9000.9|157
1645213090000|2022-02-18 19:38:10|9004.2|9001.4|9007.7|9004.9|9007.7|9004.9|9004.2|9001.4|60
1645213100000|2022-02-18 19:38:20|9008.7|9005.9|9010.7|9007.9|9011.7|9008.9|9007.7|9004.9|63
1645213110000|2022-02-18 19:38:30|9011.6|9008.8|9011.2|9008.4|9011.7|9008.9|9010.7|9007.9|12
1645213120000|2022-02-18 19:38:40|9011.7|9008.9|9011.7|9008.9|9012.7|9009.9|9011.7|9008.9|17
1645213130000|2022-02-18 19:38:50|9013.2|9010.4|9013.7|9010.9|9013.7|9010.9|9011.7|9008.9|54
1645213140000|2022-02-18 19:39:00|9013.2|9010.4|9013.7|9010.9|9014.1|9011.3|9012.7|9009.9|25
1645213150000|2022-02-18 19:39:10|9014.2|9011.4|9013.7|9010.9|9014.7|9011.9|9013.7|9010.9|33
1645213160000|2022-02-18 19:39:20|9013.2|9010.4|9011.7|9008.9|9013.7|9010.9|9011.7|9008.9|7
1645213170000|2022-02-18 19:39:30|9010.7|9007.9|9011.7|9008.9|9012.7|9009.9|9010.7|9007.9|462
1645213180000|2022-02-18 19:39:40|9011.2|9008.4|9011.7|9008.9|9011.7|9008.9|9010.7|9007.9|103
1645213190000|2022-02-18 19:39:50|9010.7|9007.9|9008.7|9005.9|9011.7|9008.9|9007.7|9004.9|65
1645213200000|2022-02-18 19:40:00|9009.6|9006.8|9006.2|9003.4|9009.7|9006.9|9005.7|9002.9|125
1645213210000|2022-02-18 19:40:10|9005.7|9002.9|9001.7|8998.9|9005.7|9002.9|9000.6|8997.8|106
1645213220000|2022-02-18 19:40:20|9002.2|8999.4|9001.7|8998.9|9002.6|8999.8|9001.2|8998.4|49
1645213230000|2022-02-18 19:40:30|9002.2|8999.4|9007.7|9004.9|9007.7|9004.9|9002.2|8999.4|90
1645213240000|2022-02-18 19:40:40|9006.7|9003.9|9003.7|9000.9|9007.7|9004.9|9003.2|9000.4|190
1645213250000|2022-02-18 19:40:50|9004.7|9001.9|9005.7|9002.9|9006.7|9003.9|9004.7|9001.9|131
1645213260000|2022-02-18 19:41:00|9006.2|9003.4|9007.7|9004.9|9009.2|9006.4|9005.2|9002.4|135
1645213270000|2022-02-18 19:41:10|9007.2|9004.4|9007.2|9004.4|9007.7|9004.9|9006.7|9003.9|22
1645213280000|2022-02-18 19:41:20|9008.1|9005.3|9008.7|9005.9|9008.7|9005.9|9006.7|9003.9|120
1645213290000|2022-02-18 19:41:30|9008.2|9005.4|9007.7|9004.9|9008.2|9005.4|9007.6|9004.8|15
1645213300000|2022-02-18 19:41:40|9003.8|9001|9002.7|8999.9|9003.8|9001|9001.7|8998.9|277
1645213310000|2022-02-18 19:41:50|9002.6|8999.8|9001.7|8998.9|9003.6|9000.8|8999.7|8996.9|255
1645213320000|2022-02-18 19:42:00|9003.7|9000.9|9000.2|8997.4|9005.1|9002.3|8999.7|8996.9|85
1645213330000|2022-02-18 19:42:10|8999.2|8996.4|9003.7|9000.9|9003.7|9000.9|8998.2|8995.4|169
1645213340000|2022-02-18 19:42:20|9003.2|9000.4|8999.7|8996.9|9003.2|9000.4|8998.7|8995.9|58
1645213350000|2022-02-18 19:42:30|9000.7|8997.9|9000.7|8997.9|9001.2|8998.4|8999.7|8996.9|26
1645213360000|2022-02-18 19:42:40|9001.2|8998.4|9000.7|8997.9|9001.2|8998.4|8999.7|8996.9|59
1645213370000|2022-02-18 19:42:50|8999.7|8996.9|9004.7|9001.9|9005.2|9002.4|8999.7|8996.9|43
1645213380000|2022-02-18 19:43:00|9005.2|9002.4|9006.7|9003.9|9007.7|9004.9|9004.7|9001.9|62
1645213390000|2022-02-18 19:43:10|9007.7|9004.9|9005.2|9002.4|9007.7|9004.9|9004.7|9001.9|38
1645213400000|2022-02-18 19:43:20|9005.7|9002.9|9004.7|9001.9|9005.7|9002.9|9004.7|9001.9|30
1645213410000|2022-02-18 19:43:30|9005.2|9002.4|9005.2|9002.4|9005.7|9002.9|9003.7|9000.9|26
1645213420000|2022-02-18 19:43:40|9005.7|9002.9|9006.2|9003.4|9006.7|9003.9|9004.7|9001.9|241
1645213430000|2022-02-18 19:43:50|9006.7|9003.9|9004.7|9001.9|9006.7|9003.9|9003.7|9000.9|162
1645213440000|2022-02-18 19:44:00|9005.2|9002.4|9003.7|9000.9|9006.7|9003.9|9002.7|8999.9|255
1645213450000|2022-02-18 19:44:10|9002.8|9000|9002.2|8999.4|9005.2|9002.4|9001.3|8998.5|67
1645213460000|2022-02-18 19:44:20|9001.8|8999|9003.7|9000.9|9003.7|9000.9|9000.7|8997.9|84
1645213470000|2022-02-18 19:44:30|9002.7|8999.9|9000.8|8998|9004.7|9001.9|8999.8|8997|280
1645213480000|2022-02-18 19:44:40|9001.3|8998.5|9003.8|9001|9005.8|9003|9000.8|8998|155
1645213490000|2022-02-18 19:44:50|9002.8|9000|9000.3|8997.5|9002.8|9000|8999.8|8997|56
1645213500000|2022-02-18 19:45:00|8999.8|8997|9002.3|8999.5|9002.7|8999.9|8999.8|8997|66
1645213510000|2022-02-18 19:45:10|9002.2|8999.4|9004.2|9001.4|9006.2|9003.4|9001.7|8998.9|76
1645213520000|2022-02-18 19:45:20|9003.7|9000.9|9004.7|9001.9|9005.7|9002.9|9002.2|8999.4|23
1645213530000|2022-02-18 19:45:30|9005.2|9002.4|9007.2|9004.4|9009.7|9006.9|9005.2|9002.4|95
1645213540000|2022-02-18 19:45:40|9006.7|9003.9|9007.2|9004.4|9007.2|9004.4|9006.7|9003.9|2
1645213550000|2022-02-18 19:45:50|9006.7|9003.9|9005.2|9002.4|9007.2|9004.4|9004.7|9001.9|43
1645213560000|2022-02-18 19:46:00|9005.3|9002.5|9007.2|9004.4|9007.7|9004.9|9003.7|9000.9|22
1645213570000|2022-02-18 19:46:10|9006.7|9003.9|9008.8|9006|9008.8|9006|9003.8|9001|143
1645213580000|2022-02-18 19:46:20|9008.3|9005.5|9003.8|9001|9008.8|9006|9003.3|9000.5|229
1645213590000|2022-02-18 19:46:30|9003.3|9000.5|9002.8|9000|9004.8|9002|9002.8|9000|45
1645213600000|2022-02-18 19:46:40|9003.3|9000.5|9004.8|9002|9004.8|9002|9001.8|8999|45
1645213610000|2022-02-18 19:46:50|9003.8|9001|9004.3|9001.5|9005.8|9003|9003.8|9001|13
1645213620000|2022-02-18 19:47:00|9003.8|9001|9003.8|9001|9004.3|9001.5|9002.8|9000|20
1645213630000|2022-02-18 19:47:10|9004.8|9002|9005.8|9003|9007.3|9004.5|9002.8|9000|159
1645213640000|2022-02-18 19:47:20|9005.3|9002.5|9003.8|9001|9006.8|9004|9003.3|9000.5|46
1645213650000|2022-02-18 19:47:30|9004.7|9001.9|9004.8|9002|9005.8|9003|9001.8|8999|203
1645213660000|2022-02-18 19:47:40|9005.3|9002.5|9004.8|9002|9006.8|9004|9004.8|9002|24
1645213670000|2022-02-18 19:47:50|9005.3|9002.5|9005.8|9003|9006.8|9004|9004.8|9002|24
1645213680000|2022-02-18 19:48:00|9006.8|9004|9003.8|9001|9006.8|9004|9002.8|9000|25
1645213690000|2022-02-18 19:48:10|9003.3|9000.5|9004.8|9002|9005.3|9002.5|9001.8|8999|85
1645213700000|2022-02-18 19:48:20|9005.3|9002.5|9007.8|9005|9007.8|9005|9004.8|9002|66
1645213710000|2022-02-18 19:48:30|9006.8|9004|9005.8|9003|9006.8|9004|9005.8|9003|5
1645213720000|2022-02-18 19:48:40|9005.7|9002.9|9006.8|9004|9008.3|9005.5|9004.8|9002|46
1645213730000|2022-02-18 19:48:50|9007.3|9004.5|9007.8|9005|9008.7|9005.9|9006.8|9004|82
1645213740000|2022-02-18 19:49:00|9008.2|9005.4|9007.7|9004.9|9008.7|9005.9|9006.7|9003.9|42
1645213750000|2022-02-18 19:49:10|9007.8|9005|9007.7|9004.9|9007.8|9005|9003.7|9000.9|96
1645213760000|2022-02-18 19:49:20|9007.2|9004.4|9006.7|9003.9|9007.2|9004.4|9004.7|9001.9|42
1645213770000|2022-02-18 19:49:30|9005.8|9003|9008.7|9005.9|9008.7|9005.9|9005.7|9002.9|57
1645213780000|2022-02-18 19:49:40|9009.7|9006.9|9007.7|9004.9|9009.7|9006.9|9007.7|9004.9|55
1645213790000|2022-02-18 19:49:50|9008.7|9005.9|9008.2|9005.4|9009.7|9006.9|9007.7|9004.9|79
1645213800000|2022-02-18 19:50:00|9007.7|9004.9|9011.7|9008.9|9012.2|9009.4|9007.7|9004.9|39
1645213810000|2022-02-18 19:50:10|9011.2|9008.4|9012.2|9009.4|9012.2|9009.4|9010.2|9007.4|5
1645213820000|2022-02-18 19:50:20|9011.7|9008.9|9013.7|9010.9|9013.7|9010.9|9011.7|9008.9|28
1645213830000|2022-02-18 19:50:30|9012.7|9009.9|9011.7|9008.9|9013.7|9010.9|9010.7|9007.9|93
1645213840000|2022-02-18 19:50:40|9011.2|9008.4|9010.7|9007.9|9011.2|9008.4|9009.7|9006.9|32
1645213850000|2022-02-18 19:50:50|9012.2|9009.4|9015.7|9012.9|9015.7|9012.9|9010.7|9007.9|122
1645213860000|2022-02-18 19:51:00|9015.2|9012.4|9013.2|9010.4|9015.2|9012.4|9011.2|9008.4|372
1645213870000|2022-02-18 19:51:10|9012.7|9009.9|9012.7|9009.9|9013.2|9010.4|9010.8|9008|127
1645213880000|2022-02-18 19:51:20|9013.7|9010.9|9012.7|9009.9|9014.7|9011.9|9012.7|9009.9|35
1645213890000|2022-02-18 19:51:30|9013.7|9010.9|9020.7|9017.9|9022.7|9019.9|9013.7|9010.9|141
1645213900000|2022-02-18 19:51:40|9019.7|9016.9|9015.7|9012.9|9020.2|9017.4|9015.7|9012.9|63
1645213910000|2022-02-18 19:51:50|9014.8|9012|9013.7|9010.9|9016.2|9013.4|9013.7|9010.9|44
1645213920000|2022-02-18 19:52:00|9014.7|9011.9|9014.7|9011.9|9015.7|9012.9|9014.7|9011.9|27
1645213930000|2022-02-18 19:52:10|9013.8|9011|9013.7|9010.9|9014.7|9011.9|9013.7|9010.9|39
1645213940000|2022-02-18 19:52:20|9012.7|9009.9|9012.3|9009.5|9012.7|9009.9|9011.8|9009|39
1645213950000|2022-02-18 19:52:30|9012.2|9009.4|9012.8|9010|9013.8|9011|9011.8|9009|18
1645213960000|2022-02-18 19:52:40|9014.2|9011.4|9013.7|9010.9|9015.7|9012.9|9013.2|9010.4|22
1645213970000|2022-02-18 19:52:50|9013.3|9010.5|9014.7|9011.9|9014.7|9011.9|9013.3|9010.5|34
1645213980000|2022-02-18 19:53:00|9014.3|9011.5|9013.7|9010.9|9014.7|9011.9|9013.7|9010.9|30
1645213990000|2022-02-18 19:53:10|9014.2|9011.4|9016.2|9013.4|9017.2|9014.4|9014.2|9011.4|55
1645214000000|2022-02-18 19:53:20|9015.7|9012.9|9016.7|9013.9|9017.7|9014.9|9014.7|9011.9|94
1645214010000|2022-02-18 19:53:30|9015.7|9012.9|9013.7|9010.9|9015.7|9012.9|9012.7|9009.9|83
1645214020000|2022-02-18 19:53:40|9012.7|9009.9|9014.7|9011.9|9015.2|9012.4|9012.7|9009.9|26
1645214030000|2022-02-18 19:53:50|9013.8|9011|9016.2|9013.4|9016.7|9013.9|9013.7|9010.9|166
1645214040000|2022-02-18 19:54:00|9015.3|9012.5|9017.7|9014.9|9018.7|9015.9|9014.7|9011.9|32
1645214050000|2022-02-18 19:54:10|9018.2|9015.4|9017.2|9014.4|9018.2|9015.4|9017.2|9014.4|61
1645214060000|2022-02-18 19:54:20|9017.7|9014.9|9016.7|9013.9|9018.7|9015.9|9015.2|9012.4|118
1645214070000|2022-02-18 19:54:30|9016.8|9014|9016.7|9013.9|9017.7|9014.9|9016.7|9013.9|46
1645214080000|2022-02-18 19:54:40|9017.7|9014.9|9017.2|9014.4|9018.2|9015.4|9016.7|9013.9|76
1645214090000|2022-02-18 19:54:50|9017.3|9013.3|9018.2|9015.4|9018.7|9015.9|9014.7|9011.9|53
1645214100000|2022-02-18 19:55:00|9017.7|9014.9|9018.7|9015.9|9019.7|9016.9|9016.7|9013.9|71
1645214110000|2022-02-18 19:55:10|9019.2|9016.4|9017.7|9014.9|9019.2|9016.4|9016.7|9013.9|28
1645214120000|2022-02-18 19:55:20|9018.2|9015.4|9018.7|9015.9|9019.7|9016.9|9017.7|9014.9|18
1645214130000|2022-02-18 19:55:30|9018.2|9015.4|9020.7|9017.9|9020.7|9017.9|9018.2|9015.4|18
1645214140000|2022-02-18 19:55:40|9019.8|9017|9023.7|9020.9|9023.7|9020.9|9019.8|9017|105
1645214150000|2022-02-18 19:55:50|9022.7|9019.9|9021.7|9018.9|9022.7|9019.9|9020.8|9018|25
1645214160000|2022-02-18 19:56:00|9023.2|9020.4|9022.7|9019.9|9023.7|9020.9|9022.2|9019.4|135
1645214170000|2022-02-18 19:56:10|9023.2|9020.4|9023.7|9020.9|9024.2|9021.4|9021.7|9018.9|466
1645214180000|2022-02-18 19:56:20|9023.2|9020.4|9022.7|9019.9|9023.7|9020.9|9022.7|9019.9|8
1645214190000|2022-02-18 19:56:30|9023.7|9020.9|9022.7|9019.9|9024.7|9021.9|9022.7|9019.9|42
1645214200000|2022-02-18 19:56:40|9023.2|9020.4|9023.2|9020.4|9023.2|9020.4|9022.7|9019.9|5
1645214210000|2022-02-18 19:56:50|9022.7|9019.9|9023.7|9020.9|9023.7|9020.9|9022.7|9019.9|7
1645214220000|2022-02-18 19:57:00|9022.7|9019.9|9022.2|9019.4|9022.7|9019.9|9021.7|9018.9|30
1645214230000|2022-02-18 19:57:10|9022.7|9019.9|9022.7|9019.9|9023.7|9020.9|9021.2|9018.4|105
1645214240000|2022-02-18 19:57:20|9023.2|9020.4|9021.7|9018.9|9023.7|9020.9|9020.7|9017.9|26
1645214250000|2022-02-18 19:57:30|9022.2|9019.4|9023.2|9020.4|9023.7|9020.9|9021.7|9018.9|28
1645214260000|2022-02-18 19:57:40|9023.7|9020.9|9023.2|9020.4|9023.7|9020.9|9022.2|9019.4|12
1645214270000|2022-02-18 19:57:50|9022.7|9019.9|9023.7|9020.9|9023.7|9020.9|9022.7|9019.9|22
1645214280000|2022-02-18 19:58:00|9024.7|9021.9|9024.7|9021.9|9025.7|9022.9|9024.2|9021.4|52
1645214290000|2022-02-18 19:58:10|9025.7|9022.9|9024.7|9021.9|9025.7|9022.9|9023.7|9020.9|29
1645214300000|2022-02-18 19:58:20|9025.2|9022.4|9024.7|9021.9|9025.2|9022.4|9024.7|9021.9|7
1645214310000|2022-02-18 19:58:30|9025.2|9022.4|9024.7|9021.9|9025.2|9022.4|9024.7|9021.9|52
1645214320000|2022-02-18 19:58:40|9026.7|9023.9|9030.2|9027.4|9030.6|9027.8|9026.7|9023.9|346
1645214330000|2022-02-18 19:58:50|9030.6|9027.8|9031.6|9028.8|9032.1|9029.3|9029.7|9026.9|50
1645214340000|2022-02-18 19:59:00|9032.6|9029.8|9032.6|9029.8|9032.7|9029.9|9031.6|9028.8|73
1645214350000|2022-02-18 19:59:10|9032.7|9029.9|9032.6|9029.8|9033.6|9030.8|9032.6|9029.8|80
1645214360000|2022-02-18 19:59:20|9033.1|9030.3|9033.6|9030.8|9033.6|9030.8|9032.6|9029.8|137
1645214370000|2022-02-18 19:59:30|9034.1|9031.3|9033.6|9030.8|9034.6|9031.8|9033.6|9030.8|109
1645214380000|2022-02-18 19:59:40|9034.1|9031.3|9032.6|9029.8|9034.1|9031.3|9032.6|9029.8|40
1645214390000|2022-02-18 19:59:50|9033.1|9030.3|9032.6|9029.8|9033.6|9030.8|9032.6|9029.8|133
1645214400000|2022-02-18 20:00:00|9033.1|9030.3|9032.6|9029.8|9033.1|9030.3|9032.6|9029.8|23
1645214410000|2022-02-18 20:00:10|9031.7|9028.9|9032.1|9029.3|9032.6|9029.8|9031.7|9028.9|20
1645214420000|2022-02-18 20:00:20|9032.6|9029.8|9033.6|9030.8|9033.6|9030.8|9031.6|9028.8|134
1645214430000|2022-02-18 20:00:30|9032.7|9029.9|9030.6|9027.8|9032.7|9029.9|9029.7|9026.9|146
1645214440000|2022-02-18 20:00:40|9030.1|9027.3|9030.6|9027.8|9031.6|9028.8|9029.6|9026.8|186
1645214450000|2022-02-18 20:00:50|9030.1|9027.3|9029.1|9026.3|9030.6|9027.8|9028.6|9025.8|245
1645214460000|2022-02-18 20:01:00|9028.6|9025.8|9028.6|9025.8|9029.6|9026.8|9028.6|9025.8|39
1645214470000|2022-02-18 20:01:10|9027.7|9024.9|9028.1|9025.3|9028.6|9025.8|9027.6|9024.8|136
1645214480000|2022-02-18 20:01:20|9027.6|9024.8|9027.1|9024.3|9027.6|9024.8|9026.6|9023.8|28
1645214490000|2022-02-18 20:01:30|9026.6|9023.8|9026.6|9023.8|9027.1|9024.3|9025.6|9022.8|232
1645214500000|2022-02-18 20:01:40|9026.7|9023.9|9025.7|9022.9|9026.7|9023.9|9025.6|9022.8|39
1645214510000|2022-02-18 20:01:50|9025.6|9022.8|9025.6|9022.8|9025.7|9022.9|9023.7|9020.9|97
1645214520000|2022-02-18 20:02:00|9025.7|9022.9|9026.2|9023.4|9026.2|9023.4|9024.7|9021.9|22
1645214530000|2022-02-18 20:02:10|9025.7|9022.9|9026.6|9023.8|9026.6|9023.8|9024.7|9021.9|24
1645214540000|2022-02-18 20:02:20|9026.1|9023.3|9030.1|9027.3|9030.1|9027.3|9026.1|9023.3|37
1645214550000|2022-02-18 20:02:30|9030.6|9027.8|9031.6|9028.8|9031.7|9028.9|9030.1|9027.3|25
1645214560000|2022-02-18 20:02:40|9030.7|9027.9|9030.7|9027.9|9031.7|9028.9|9030.6|9027.8|33
1645214570000|2022-02-18 20:02:50|9030.6|9027.8|9030.7|9027.9|9031.1|9028.3|9030.6|9027.8|3
1645214580000|2022-02-18 20:03:00|9029.7|9026.9|9030.6|9027.8|9032.7|9029.9|9029.7|9026.9|61
1645214590000|2022-02-18 20:03:10|9030.7|9027.9|9032.2|9029.4|9032.6|9029.8|9030.6|9027.8|15
1645214600000|2022-02-18 20:03:20|9032.6|9029.8|9032.6|9029.8|9032.6|9029.8|9032.6|9029.8|1
1645214610000|2022-02-18 20:03:30|9033.6|9030.8|9032.6|9029.8|9033.6|9030.8|9032.6|9029.8|74
1645214620000|2022-02-18 20:03:40|9031.7|9028.9|9028.6|9025.8|9031.7|9028.9|9028.6|9025.8|34
1645214630000|2022-02-18 20:03:50|9029.1|9026.3|9028.1|9025.3|9029.1|9026.3|9027.6|9024.8|13
1645214640000|2022-02-18 20:04:00|9027.7|9024.9|9026.6|9023.8|9028.6|9025.8|9026.1|9023.3|9
1645214650000|2022-02-18 20:04:10|9026.1|9023.3|9024.6|9021.8|9026.6|9023.8|9024.6|9021.8|30
1645214660000|2022-02-18 20:04:20|9025.6|9022.8|9025.1|9022.3|9025.6|9022.8|9024.6|9021.8|23
1645214670000|2022-02-18 20:04:30|9025.6|9022.8|9024.6|9021.8|9025.6|9022.8|9024.6|9021.8|1
1645214680000|2022-02-18 20:04:40|9023.7|9020.9|9025.6|9022.8|9025.6|9022.8|9023.7|9020.9|22
1645214690000|2022-02-18 20:04:50|9024.7|9021.9|9025.6|9022.8|9025.6|9022.8|9024.7|9021.9|37
1645214700000|2022-02-18 20:05:00|9024.6|9021.8|9025.6|9022.8|9025.6|9022.8|9024.1|9021.3|73
1645214710000|2022-02-18 20:05:10|9026.1|9023.3|9026.1|9023.3|9026.1|9023.3|9025.6|9022.8|13
1645214720000|2022-02-18 20:05:20|9026.6|9023.8|9026.6|9023.8|9026.6|9023.8|9025.6|9022.8|32
1645214730000|2022-02-18 20:05:30|9026.1|9023.3|9027.1|9024.3|9027.6|9024.8|9025.6|9022.8|35
1645214740000|2022-02-18 20:05:40|9026.6|9023.8|9027.1|9024.3|9027.6|9024.8|9026.6|9023.8|9
1645214750000|2022-02-18 20:05:50|9027.6|9024.8|9027.6|9024.8|9027.6|9024.8|9026.6|9023.8|6
1645214760000|2022-02-18 20:06:00|9028.6|9025.8|9028.1|9025.3|9028.6|9025.8|9028.1|9025.3|38
1645214770000|2022-02-18 20:06:10|9027.6|9024.8|9026.6|9023.8|9027.6|9024.8|9026.6|9023.8|15
1645214780000|2022-02-18 20:06:20|||||||||1
1645214790000|2022-02-18 20:06:30|9025.6|9022.8|9027.1|9024.3|9027.6|9024.8|9025.6|9022.8|39
1645214800000|2022-02-18 20:06:40|9027.6|9024.8|9027.1|9024.3|9028.1|9025.3|9026.6|9023.8|15
1645214810000|2022-02-18 20:06:50|9027.6|9024.8|9027.6|9024.8|9028.1|9025.3|9027.1|9024.3|13
1645214820000|2022-02-18 20:07:00|9027.1|9024.3|9028.6|9025.8|9028.6|9025.8|9026.6|9023.8|29
1645214830000|2022-02-18 20:07:10|9028.1|9025.3|9027.1|9024.3|9029.6|9026.8|9026.6|9023.8|47
1645214840000|2022-02-18 20:07:20|9027.6|9024.8|9027.1|9024.3|9027.6|9024.8|9026.6|9023.8|5
1645214850000|2022-02-18 20:07:30|9026.6|9023.8|9027.1|9024.3|9027.1|9024.3|9026.6|9023.8|11
1645214860000|2022-02-18 20:07:40|9026.6|9023.8|9027.1|9024.3|9027.6|9024.8|9026.6|9023.8|56
1645214870000|2022-02-18 20:07:50|9026.6|9023.8|9027.6|9024.8|9028.6|9025.8|9025.1|9022.3|214
1645214880000|2022-02-18 20:08:00|9026.6|9023.8|9026.6|9023.8|9026.6|9023.8|9025.6|9022.8|61
1645214890000|2022-02-18 20:08:10|9027.1|9024.3|9027.6|9024.8|9027.6|9024.8|9027.1|9024.3|9
1645214900000|2022-02-18 20:08:20|9028.6|9025.8|9028.6|9025.8|9028.6|9025.8|9027.6|9024.8|25
1645214910000|2022-02-18 20:08:30|9027.6|9024.8|9028.6|9025.8|9029.6|9026.8|9027.6|9024.8|29
1645214920000|2022-02-18 20:08:40|9029.6|9026.8|9031.6|9028.8|9032.1|9029.3|9029.6|9026.8|39
1645214930000|2022-02-18 20:08:50|9032.1|9029.3|9034.6|9031.8|9037.6|9034.8|9031.6|9028.8|166
1645214940000|2022-02-18 20:09:00|9033.6|9030.8|9032.6|9029.8|9034.1|9031.3|9032.6|9029.8|74
1645214950000|2022-02-18 20:09:10|9033.6|9030.8|9037.1|9034.3|9037.6|9034.8|9033.6|9030.8|38
1645214960000|2022-02-18 20:09:20|9037.6|9034.8|9036.6|9033.8|9038.1|9035.3|9036.6|9033.8|36
1645214970000|2022-02-18 20:09:30|9037.6|9034.8|9036.6|9033.8|9037.6|9034.8|9035.6|9032.8|88
1645214980000|2022-02-18 20:09:40|9037.6|9034.8|9037.6|9034.8|9037.6|9034.8|9037.6|9034.8|20
1645214990000|2022-02-18 20:09:50|9038.6|9035.8|9037.6|9034.8|9038.6|9035.8|9036.6|9033.8|45
1645215000000|2022-02-18 20:10:00|9038.1|9035.3|9041.1|9038.3|9042.6|9039.8|9036.6|9033.8|73
1645215010000|2022-02-18 20:10:10|9041.6|9038.8|9042.6|9039.8|9044.6|9041.8|9041.6|9038.8|105
1645215020000|2022-02-18 20:10:20|9043.1|9040.3|9042.6|9039.8|9043.6|9040.8|9042.6|9039.8|28
1645215030000|2022-02-18 20:10:30|9041.7|9038.9|9042.1|9039.3|9042.6|9039.8|9041.1|9038.3|35
1645215040000|2022-02-18 20:10:40|9043.1|9040.3|9042.6|9039.8|9043.1|9040.3|9041.6|9038.8|28
1645215050000|2022-02-18 20:10:50|9041.7|9038.9|9040.6|9037.8|9041.7|9038.9|9040.6|9037.8|11
1645215060000|2022-02-18 20:11:00|9040.1|9037.3|9037.6|9034.8|9040.6|9037.8|9036.6|9033.8|101
1645215070000|2022-02-18 20:11:10|9036.6|9033.8|9036.6|9033.8|9037.6|9034.8|9035.6|9032.8|56
1645215080000|2022-02-18 20:11:20|9037.1|9034.3|9037.6|9034.8|9037.6|9034.8|9036.6|9033.8|27
1645215090000|2022-02-18 20:11:30|9036.6|9033.8|9037.6|9034.8|9037.6|9034.8|9036.6|9033.8|9
1645215100000|2022-02-18 20:11:40|9036.6|9033.8|9036.6|9033.8|9037.6|9034.8|9035.7|9032.9|21
1645215110000|2022-02-18 20:11:50|9037.1|9034.3|9037.6|9034.8|9037.6|9034.8|9036.6|9033.8|57
1645215120000|2022-02-18 20:12:00|9037.1|9034.3|9037.6|9034.8|9040.6|9037.8|9037.1|9034.3|110
1645215130000|2022-02-18 20:12:10|9038.6|9035.8|9038.6|9035.8|9039.6|9036.8|9037.6|9034.8|15
1645215140000|2022-02-18 20:12:20|||||||||5
1645215150000|2022-02-18 20:12:30|9039.1|9036.3|9036.7|9033.9|9039.1|9036.3|9036.7|9033.9|28
1645215160000|2022-02-18 20:12:40|9036.6|9033.8|9039.1|9036.3|9039.6|9036.8|9036.6|9033.8|35
1645215170000|2022-02-18 20:12:50|9039.6|9036.8|9041.6|9038.8|9041.6|9038.8|9038.6|9035.8|15
1645215180000|2022-02-18 20:13:00|9041.1|9038.3|9039.6|9036.8|9042.6|9039.8|9039.6|9036.8|9
1645215190000|2022-02-18 20:13:10|9039.1|9036.3|9038.6|9035.8|9041.1|9038.3|9037.6|9034.8|227
1645215200000|2022-02-18 20:13:20|9039.1|9036.3|9040.6|9037.8|9040.6|9037.8|9038.6|9035.8|34
1645215210000|2022-02-18 20:13:30|9039.7|9036.9|9040.6|9037.8|9040.6|9037.8|9039.6|9036.8|7
1645215220000|2022-02-18 20:13:40|9039.6|9036.8|9039.1|9036.3|9039.6|9036.8|9039.1|9036.3|9
1645215230000|2022-02-18 20:13:50|9039.6|9036.8|9040.6|9037.8|9040.6|9037.8|9039.6|9036.8|119
1645215240000|2022-02-18 20:14:00|9040.1|9037.3|9038.6|9035.8|9040.6|9037.8|9038.6|9035.8|27
1645215250000|2022-02-18 20:14:10|9039.1|9036.3|9040.6|9037.8|9040.6|9037.8|9039.1|9036.3|4
1645215260000|2022-02-18 20:14:20|9038.6|9035.8|9036.6|9033.8|9038.6|9035.8|9036.6|9033.8|87
1645215270000|2022-02-18 20:14:30|9036.1|9033.3|9033.1|9030.3|9036.6|9033.8|9032.6|9029.8|62
1645215280000|2022-02-18 20:14:40|9033.6|9030.8|9035.1|9032.3|9035.1|9032.3|9033.6|9030.8|66
1645215290000|2022-02-18 20:14:50|9034.6|9031.8|9033.6|9030.8|9034.6|9031.8|9032.6|9029.8|131
1645215300000|2022-02-18 20:15:00|9033.1|9030.3|9032.6|9029.8|9033.1|9030.3|9032.1|9029.3|14
1645215310000|2022-02-18 20:15:10|9032.1|9029.3|9032.1|9029.3|9033.1|9030.3|9032.1|9029.3|4
1645215320000|2022-02-18 20:15:20|9032.6|9029.8|9033.6|9030.8|9033.6|9030.8|9032.1|9029.3|24
1645215330000|2022-02-18 20:15:30|9032.6|9029.8|9032.6|9029.8|9032.6|9029.8|9032.1|9029.3|39
1645215340000|2022-02-18 20:15:40|9031.7|9028.9|9032.6|9029.8|9034.6|9031.8|9031.7|9028.9|59
1645215350000|2022-02-18 20:15:50|9033.1|9030.3|9032.6|9029.8|9034.6|9031.8|9032.6|9029.8|23
1645215360000|2022-02-18 20:16:00|9032.1|9029.3|9032.6|9029.8|9033.1|9030.3|9031.6|9028.8|20
1645215370000|2022-02-18 20:16:10|9033.1|9030.3|9033.1|9030.3|9033.6|9030.8|9033.1|9030.3|4
1645215380000|2022-02-18 20:16:20|9033.6|9030.8|9036.6|9033.8|9036.6|9033.8|9033.6|9030.8|10
1645215390000|2022-02-18 20:16:30|||||||||4
1645215400000|2022-02-18 20:16:40|9035.6|9032.8|9036.6|9033.8|9036.6|9033.8|9035.6|9032.8|31
1645215410000|2022-02-18 20:16:50|9039.6|9036.8|9041.6|9038.8|9041.6|9038.8|9039.6|9036.8|125
1645215420000|2022-02-18 20:17:00|9042.6|9039.8|9042.1|9039.3|9042.6|9039.8|9041.6|9038.8|33
1645215430000|2022-02-18 20:17:10|9043.6|9040.8|9040.6|9037.8|9043.6|9040.8|9040.6|9037.8|31
1645215440000|2022-02-18 20:17:20|9041.6|9038.8|9041.6|9038.8|9042.6|9039.8|9040.6|9037.8|30
1645215450000|2022-02-18 20:17:30|9042.6|9039.8|9042.6|9039.8|9043.1|9040.3|9042.1|9039.3|19
1645215460000|2022-02-18 20:17:40|9043.1|9040.3|9043.1|9040.3|9043.1|9040.3|9043.1|9040.3|2
1645215470000|2022-02-18 20:17:50|9043.6|9040.8|9038.6|9035.8|9043.6|9040.8|9037.1|9034.3|108
1645215480000|2022-02-18 20:18:00|9038.1|9035.3|9038.1|9035.3|9038.1|9035.3|9036.6|9033.8|19
1645215490000|2022-02-18 20:18:10|9037.6|9034.8|9038.6|9035.8|9038.6|9035.8|9037.6|9034.8|6
1645215500000|2022-02-18 20:18:20|9037.6|9034.8|9037.6|9034.8|9038.6|9035.8|9037.6|9034.8|17
1645215510000|2022-02-18 20:18:30|9037.1|9034.3|9038.1|9035.3|9038.1|9035.3|9035.6|9032.8|8
1645215520000|2022-02-18 20:18:40|9038.6|9035.8|9035.6|9032.8|9039.6|9036.8|9035.6|9032.8|13
1645215530000|2022-02-18 20:18:50|9036.1|9033.3|9034.6|9031.8|9036.1|9033.3|9034.6|9031.8|25
1645215540000|2022-02-18 20:19:00|9035.1|9032.3|9032.1|9029.3|9035.1|9032.3|9031.1|9028.3|140
1645215550000|2022-02-18 20:19:10|9032.6|9029.8|9032.6|9029.8|9032.6|9029.8|9032.1|9029.3|15
1645215560000|2022-02-18 20:19:20|9031.6|9028.8|9030.6|9027.8|9031.6|9028.8|9030.6|9027.8|21
1645215570000|2022-02-18 20:19:30|9029.6|9026.8|9029.6|9026.8|9029.6|9026.8|9029.1|9026.3|35
1645215580000|2022-02-18 20:19:40|9030.6|9027.8|9024.1|9021.3|9030.6|9027.8|9024.1|9021.3|129
1645215590000|2022-02-18 20:19:50|9023.7|9020.9|9023.6|9020.8|9025.6|9022.8|9022.6|9019.8|92
1645215600000|2022-02-18 20:20:00|9023.1|9020.3|9023.1|9020.3|9023.6|9020.8|9021.6|9018.8|99
1645215610000|2022-02-18 20:20:10|9023.6|9020.8|9028.1|9025.3|9028.6|9025.8|9023.1|9020.3|65
1645215620000|2022-02-18 20:20:20|9027.7|9024.9|9027.7|9024.9|9030.6|9027.8|9027.6|9024.8|52
1645215630000|2022-02-18 20:20:30|9027.6|9024.8|9028.6|9025.8|9028.6|9025.8|9022.6|9019.8|126
1645215640000|2022-02-18 20:20:40|9027.6|9024.8|9028.1|9025.3|9028.6|9025.8|9027.6|9024.8|12
1645215650000|2022-02-18 20:20:50|9026.7|9023.9|9026.6|9023.8|9027.1|9024.3|9023.6|9020.8|69
1645215660000|2022-02-18 20:21:00|9027.1|9024.3|9027.6|9024.8|9029.6|9026.8|9026.6|9023.8|28
1645215670000|2022-02-18 20:21:10|9028.1|9025.3|9032.6|9029.8|9032.6|9029.8|9027.6|9024.8|22
1645215680000|2022-02-18 20:21:20|9032.1|9029.3|9032.6|9029.8|9032.6|9029.8|9031.6|9028.8|32
1645215690000|2022-02-18 20:21:30|9033.1|9030.3|9033.6|9030.8|9033.6|9030.8|9031.6|9028.8|97
1645215700000|2022-02-18 20:21:40|9034.1|9031.3|9032.6|9029.8|9034.1|9031.3|9032.1|9029.3|12
1645215710000|2022-02-18 20:21:50|9032.1|9029.3|9030.6|9027.8|9032.6|9029.8|9030.6|9027.8|9
1645215720000|2022-02-18 20:22:00|9030.1|9027.3|9031.1|9028.3|9031.1|9028.3|9029.6|9026.8|54
1645215730000|2022-02-18 20:22:10|9031.6|9028.8|9031.1|9028.3|9031.6|9028.8|9030.6|9027.8|52
1645215740000|2022-02-18 20:22:20|9031.6|9028.8|9030.6|9027.8|9031.6|9028.8|9030.6|9027.8|42
1645215750000|2022-02-18 20:22:30|9031.6|9028.8|9031.6|9028.8|9031.6|9028.8|9031.1|9028.3|1
1645215760000|2022-02-18 20:22:40|9032.6|9029.8|9031.6|9028.8|9032.6|9029.8|9031.6|9028.8|86
1645215770000|2022-02-18 20:22:50|9030.6|9027.8|9030.6|9027.8|9031.1|9028.3|9030.6|9027.8|60
1645215780000|2022-02-18 20:23:00|9030.1|9027.3|9030.1|9027.3|9030.6|9027.8|9029.6|9026.8|29
1645215790000|2022-02-18 20:23:10|9030.6|9027.8|9029.1|9026.3|9030.6|9027.8|9028.6|9025.8|35
1645215800000|2022-02-18 20:23:20|9029.6|9026.8|9030.1|9027.3|9030.6|9027.8|9029.1|9026.3|2
1645215810000|2022-02-18 20:23:30|9029.6|9026.8|9028.6|9025.8|9030.1|9027.3|9027.6|9024.8|18
1645215820000|2022-02-18 20:23:40|9028.1|9025.3|9029.1|9026.3|9029.6|9026.8|9028.1|9025.2|14
1645215830000|2022-02-18 20:23:50|9029.6|9026.8|9029.1|9026.3|9029.6|9026.8|9028.1|9025.3|43
1645215840000|2022-02-18 20:24:00|9028.6|9025.8|9030.6|9027.8|9031.1|9028.3|9028.6|9025.8|133
1645215850000|2022-02-18 20:24:10|9031.1|9028.3|9032.1|9029.3|9032.6|9029.8|9031.1|9028.3|6
1645215860000|2022-02-18 20:24:20|9032.6|9029.8|9032.6|9029.8|9033.1|9030.3|9032.1|9029.3|13
1645215870000|2022-02-18 20:24:30|9032.1|9029.3|9032.6|9029.8|9032.6|9029.8|9032.1|9029.3|2
1645215880000|2022-02-18 20:24:40|9033.1|9030.3|9029.6|9026.8|9033.1|9030.3|9029.6|9026.8|24
1645215890000|2022-02-18 20:24:50|9030.1|9027.3|9030.6|9027.8|9030.6|9027.8|9029.6|9026.8|6
1645215900000|2022-02-18 20:25:00|9030.1|9027.3|9031.1|9028.3|9031.1|9028.3|9030.1|9027.3|33
1645215910000|2022-02-18 20:25:10|9031.6|9028.8|9029.6|9026.8|9031.6|9028.8|9028.6|9025.8|29
1645215920000|2022-02-18 20:25:20|9030.1|9027.3|9029.6|9026.8|9030.6|9027.8|9029.6|9026.8|12
1645215930000|2022-02-18 20:25:30|9028.6|9025.8|9028.6|9025.8|9029.1|9026.3|9028.1|9025.3|18
1645215940000|2022-02-18 20:25:40|9027.6|9024.8|9026.6|9023.8|9028.1|9025.3|9026.6|9023.8|43
1645215950000|2022-02-18 20:25:50|9027.6|9024.8|9028.6|9025.8|9029.1|9026.3|9026.6|9023.8|32
1645215960000|2022-02-18 20:26:00|9029.1|9026.3|9027.6|9024.8|9029.6|9026.8|9027.6|9024.8|5
1645215970000|2022-02-18 20:26:10|9028.1|9025.3|9024.6|9021.8|9028.1|9025.3|9024.1|9021.3|75
1645215980000|2022-02-18 20:26:20|9024.1|9021.3|9028.1|9025.3|9032.1|9029.3|9024.1|9021.3|53
1645215990000|2022-02-18 20:26:30|9027.6|9024.8|9026.6|9023.8|9027.6|9024.8|9026.6|9023.8|6
1645216000000|2022-02-18 20:26:40|9027.1|9024.3|9027.6|9024.8|9027.6|9024.8|9026.6|9023.8|5
1645216010000|2022-02-18 20:26:50|9028.1|9025.3|9026.6|9023.8|9028.1|9025.3|9026.6|9023.8|4
1645216020000|2022-02-18 20:27:00|9027.6|9024.8|9029.6|9026.8|9030.1|9027.3|9027.6|9024.8|8
1645216030000|2022-02-18 20:27:10|9030.1|9027.3|9027.6|9024.8|9030.1|9027.3|9027.6|9024.8|8
1645216040000|2022-02-18 20:27:20|9027.1|9024.3|9028.1|9025.3|9028.6|9025.8|9026.6|9023.8|44
1645216050000|2022-02-18 20:27:30|9028.6|9025.8|9027.6|9024.8|9028.6|9025.8|9027.6|9024.8|45
1645216060000|2022-02-18 20:27:40|9028.1|9025.3|9027.6|9024.8|9028.6|9025.8|9027.6|9024.8|25
1645216070000|2022-02-18 20:27:50|9028.6|9025.8|9029.6|9026.8|9030.6|9027.8|9028.6|9025.8|37
1645216080000|2022-02-18 20:28:00|9030.1|9027.3|9029.6|9026.8|9030.6|9027.8|9029.6|9026.8|7
1645216090000|2022-02-18 20:28:10|9030.6|9027.8|9030.6|9027.8|9031.6|9028.8|9030.6|9027.8|8
1645216100000|2022-02-18 20:28:20|9031.1|9028.3|9031.6|9028.8|9031.6|9028.8|9030.6|9027.8|48
1645216110000|2022-02-18 20:28:30|9032.6|9029.8|9033.6|9030.8|9034.1|9031.3|9032.6|9029.8|17
1645216120000|2022-02-18 20:28:40|9033.1|9030.3|9033.6|9030.8|9033.6|9030.8|9032.6|9029.8|4
1645216130000|2022-02-18 20:28:50|9032.6|9029.8|9033.6|9030.8|9033.6|9030.8|9032.6|9029.8|4
1645216140000|2022-02-18 20:29:00|9033.1|9030.3|9032.1|9029.3|9033.1|9030.3|9031.6|9028.8|38
1645216150000|2022-02-18 20:29:10|9031.6|9028.8|9031.6|9028.8|9032.1|9029.3|9031.6|9028.8|1
1645216160000|2022-02-18 20:29:20|9031.1|9028.3|9032.6|9029.8|9032.6|9029.8|9030.6|9027.8|11
1645216170000|2022-02-18 20:29:30|9031.6|9028.8|9032.1|9029.3|9032.1|9029.3|9031.6|9028.8|5
1645216180000|2022-02-18 20:29:40|9031.6|9028.8|9030.6|9027.8|9031.6|9028.8|9030.1|9027.3|12
1645216190000|2022-02-18 20:29:50|9029.6|9026.8|9026.6|9023.8|9029.6|9026.8|9024.6|9021.8|37
1645216200000|2022-02-18 20:30:00|9025.6|9022.8|9027.6|9024.8|9028.6|9025.8|9025.6|9022.8|23
1645216210000|2022-02-18 20:30:10|9026.6|9023.8|9023.1|9020.3|9026.6|9023.8|9023.1|9020.3|38
1645216220000|2022-02-18 20:30:20|9023.6|9020.8|9023.6|9020.8|9023.6|9020.8|9022.6|9019.8|4
1645216230000|2022-02-18 20:30:30|9024.6|9021.8|9023.6|9020.8|9024.6|9021.8|9023.6|9020.8|14
1645216240000|2022-02-18 20:30:40|9023.1|9020.3|9024.1|9021.3|9024.1|9021.3|9022.6|9019.8|38
1645216250000|2022-02-18 20:30:50|9024.6|9021.8|9025.1|9022.3|9026.6|9023.8|9024.1|9021.3|41
1645216260000|2022-02-18 20:31:00|9024.6|9021.8|9024.6|9021.8|9027.6|9024.8|9024.6|9021.8|104
1645216270000|2022-02-18 20:31:10|9025.1|9022.3|9025.6|9022.8|9025.6|9022.8|9021.6|9018.8|56
1645216280000|2022-02-18 20:31:20|9026.6|9023.8|9029.6|9026.8|9030.6|9027.8|9026.6|9023.8|112
1645216290000|2022-02-18 20:31:30|9028.6|9025.8|9029.6|9026.8|9029.6|9026.8|9028.1|9025.3|111
1645216300000|2022-02-18 20:31:40|9029.1|9026.3|9030.1|9027.3|9030.1|9027.3|9027.6|9024.8|75
1645216310000|2022-02-18 20:31:50|9029.6|9026.8|9030.1|9027.3|9030.6|9027.8|9029.6|9026.8|8
1645216320000|2022-02-18 20:32:00|9030.6|9027.8|9030.6|9027.8|9030.6|9027.8|9027.6|9024.8|72
1645216330000|2022-02-18 20:32:10|9030.1|9027.3|9028.6|9025.8|9030.6|9027.8|9027.6|9024.8|15
1645216340000|2022-02-18 20:32:20|9028.1|9025.3|9027.1|9024.3|9028.1|9025.3|9026.6|9023.8|7
1645216350000|2022-02-18 20:32:30|9027.6|9024.8|9020.1|9017.3|9027.6|9024.8|9020.1|9017.3|60
1645216360000|2022-02-18 20:32:40|9021.6|9018.8|9021.1|9018.3|9022.6|9019.8|9021.1|9018.3|13
1645216370000|2022-02-18 20:32:50|9021.6|9018.8|9021.6|9018.8|9021.6|9018.8|9020.6|9017.8|39
1645216380000|2022-02-18 20:33:00|9022.1|9019.3|9021.6|9018.8|9022.1|9019.3|9021.6|9018.8|8
1645216390000|2022-02-18 20:33:10|||||||||5
1645216400000|2022-02-18 20:33:20|9021.1|9018.3|9021.1|9018.3|9021.6|9018.8|9021.1|9018.3|8
1645216410000|2022-02-18 20:33:30|9021.6|9018.8|9022.6|9019.8|9022.6|9019.8|9021.6|9018.8|11
1645216420000|2022-02-18 20:33:40|9023.1|9020.3|9022.6|9019.8|9023.1|9020.3|9021.6|9018.8|17
1645216430000|2022-02-18 20:33:50|9022.1|9019.3|9022.1|9019.3|9022.6|9019.8|9021.6|9018.8|10
1645216440000|2022-02-18 20:34:00|9021.6|9018.8|9022.6|9019.8|9022.6|9019.8|9021.6|9018.8|5
1645216450000|2022-02-18 20:34:10|9023.1|9020.3|9023.1|9020.3|9024.1|9021.3|9022.1|9019.3|35
1645216460000|2022-02-18 20:34:20|9023.6|9020.8|9023.6|9020.8|9024.1|9021.3|9023.6|9020.8|4
1645216470000|2022-02-18 20:34:30|9024.6|9021.8|9027.6|9024.8|9027.6|9024.8|9023.6|9020.8|28
1645216480000|2022-02-18 20:34:40|9027.1|9024.3|9027.1|9024.3|9028.1|9025.3|9027.1|9024.3|13
1645216490000|2022-02-18 20:34:50|9027.6|9024.8|9025.1|9022.3|9027.6|9024.8|9023.6|9020.8|20
1645216500000|2022-02-18 20:35:00|9024.6|9021.8|9023.6|9020.8|9024.6|9021.8|9023.6|9020.8|8
1645216510000|2022-02-18 20:35:10|9024.6|9021.8|9023.1|9020.3|9025.6|9022.8|9022.6|9019.8|57
1645216520000|2022-02-18 20:35:20|9022.6|9019.8|9022.1|9019.3|9023.1|9020.3|9021.6|9018.8|20
1645216530000|2022-02-18 20:35:30|9022.6|9019.8|9017.6|9014.8|9022.6|9019.8|9017.6|9014.8|56
1645216540000|2022-02-18 20:35:40|9018.1|9015.3|9021.6|9018.8|9021.6|9018.8|9017.6|9014.8|93
1645216550000|2022-02-18 20:35:50|9022.6|9019.8|9022.1|9019.3|9022.6|9019.8|9021.6|9018.8|18
1645216560000|2022-02-18 20:36:00|9021.6|9018.8|9019.1|9016.3|9021.6|9018.8|9017.6|9014.8|26
1645216570000|2022-02-18 20:36:10|9018.6|9015.8|9018.1|9015.3|9018.6|9015.8|9017.6|9014.8|18
1645216580000|2022-02-18 20:36:20|9017.6|9014.8|9017.6|9014.8|9018.1|9015.3|9017.6|9014.8|17
1645216590000|2022-02-18 20:36:30|9018.1|9015.3|9018.6|9015.8|9019.6|9016.8|9018.1|9015.3|24
1645216600000|2022-02-18 20:36:40|9017.6|9014.8|9016.6|9013.8|9017.6|9014.8|9016.6|9013.8|74
1645216610000|2022-02-18 20:36:50|9016.1|9013.3|9016.6|9013.8|9016.6|9013.8|9016.1|9013.3|17
1645216620000|2022-02-18 20:37:00|9017.6|9014.8|9018.6|9015.8|9018.6|9015.8|9017.6|9014.8|23
1645216630000|2022-02-18 20:37:10|9018.1|9015.3|9018.6|9015.8|9018.6|9015.8|9017.6|9014.8|5
1645216640000|2022-02-18 20:37:20|9018.1|9015.3|9017.6|9014.8|9018.1|9015.3|9017.6|9014.8|2
1645216650000|2022-02-18 20:37:30|9018.1|9015.3|9009.6|9006.8|9018.1|9015.3|9009.6|9006.8|135
1645216660000|2022-02-18 20:37:40|9010.1|9007.3|9011.6|9008.8|9012.1|9009.3|9010.1|9007.3|60
1645216670000|2022-02-18 20:37:50|9011.1|9008.3|9009.1|9006.3|9011.6|9008.8|9009.1|9006.3|34
1645216680000|2022-02-18 20:38:00|9009.6|9006.8|9010.6|9007.8|9010.6|9007.8|9009.6|9006.8|15
1645216690000|2022-02-18 20:38:10|9009.6|9006.8|9008.6|9005.8|9009.6|9006.8|9007.1|9004.3|79
1645216700000|2022-02-18 20:38:20|9007.6|9004.8|9007.6|9004.8|9008.6|9005.8|9006.6|9003.8|26
1645216710000|2022-02-18 20:38:30|9008.6|9005.8|9007.6|9004.8|9008.6|9005.8|9007.6|9004.8|31
1645216720000|2022-02-18 20:38:40|9008.6|9005.8|9007.6|9004.8|9008.6|9005.8|9007.6|9004.8|15
1645216730000|2022-02-18 20:38:50|9008.6|9005.8|9007.1|9004.3|9011.7|9006.8|9006.1|9001.7|85
1645216740000|2022-02-18 20:39:00|9006.6|9003.8|9007.6|9004.8|9007.6|9004.8|9006.6|9003.8|20
1645216750000|2022-02-18 20:39:10|||||||||1
1645216760000|2022-02-18 20:39:20|||||||||1
1645216770000|2022-02-18 20:39:30|||||||||9
1645216780000|2022-02-18 20:39:40|9007.1|9004.3|9007.1|9004.3|9007.1|9004.3|9007.1|9004.3|17
1645216790000|2022-02-18 20:39:50|9007.6|9004.8|9007.6|9004.8|9007.6|9004.8|9007.6|9004.8|1
1645216800000|2022-02-18 20:40:00|9007.1|9004.3|9009.6|9006.8|9009.6|9006.8|9007.1|9004.3|41
1645216810000|2022-02-18 20:40:10|9011.6|9008.8|9012.1|9009.3|9014.1|9011.3|9011.6|9008.8|80
1645216820000|2022-02-18 20:40:20|9011.6|9008.8|9012.6|9009.8|9012.6|9009.8|9011.1|9008.3|10
1645216830000|2022-02-18 20:40:30|9013.1|9010.3|9013.6|9010.8|9014.1|9011.3|9012.6|9009.8|1
1645216840000|2022-02-18 20:40:40|9013.1|9010.3|9013.1|9010.3|9013.6|9010.8|9012.6|9009.2|12
1645216850000|2022-02-18 20:40:50|9013.6|9010.8|9014.6|9011.8|9015.6|9012.8|9012.6|9009.8|21
1645216860000|2022-02-18 20:41:00|9014.1|9011.3|9016.1|9013.3|9016.6|9013.8|9014.1|9011.3|13
1645216870000|2022-02-18 20:41:10|9016.6|9013.8|9017.6|9014.8|9018.1|9015.3|9016.6|9013.8|31
1645216880000|2022-02-18 20:41:20|9018.1|9015.3|9024.1|9021.3|9024.1|9021.3|9018.1|9015.3|56
1645216890000|2022-02-18 20:41:30|9023.6|9020.8|9028.1|9025.3|9028.1|9025.3|9023.1|9020.3|84
1645216900000|2022-02-18 20:41:40|9028.6|9025.8|9029.1|9026.3|9029.6|9026.8|9027.1|9024.3|52
1645216910000|2022-02-18 20:41:50|9028.6|9025.8|9029.6|9026.8|9029.6|9026.8|9028.6|9025.8|15
1645216920000|2022-02-18 20:42:00|9028.6|9025.8|9029.6|9026.8|9029.6|9026.8|9028.6|9025.8|54
1645216930000|2022-02-18 20:42:10|9031.6|9028.8|9035.1|9032.3|9035.6|9032.8|9031.6|9028.8|33
1645216940000|2022-02-18 20:42:20|9035.6|9032.8|9033.6|9030.8|9037.7|9033.8|9032.1|9027.2|50
1645216950000|2022-02-18 20:42:30|9033.1|9030.3|9031.6|9028.8|9033.1|9030.3|9031.1|9028.3|5
1645216960000|2022-02-18 20:42:40|9032.1|9029.3|9031.6|9028.8|9032.6|9029.8|9031.1|9028.3|19
1645216970000|2022-02-18 20:42:50|9031.1|9028.3|9028.1|9025.3|9031.1|9028.3|9028.1|9025.3|35
1645216980000|2022-02-18 20:43:00|9027.1|9024.3|9025.1|9022.3|9027.1|9024.3|9024.6|9021.8|31
1645216990000|2022-02-18 20:43:10|9024.6|9021.8|9025.1|9022.3|9025.6|9022.8|9023.6|9020.8|17
1645217000000|2022-02-18 20:43:20|9024.6|9021.8|9029.6|9026.8|9029.6|9026.8|9024.1|9021.3|59
1645217010000|2022-02-18 20:43:30|9029.1|9026.3|9031.1|9028.3|9031.1|9028.3|9029.1|9026.3|27
1645217020000|2022-02-18 20:43:40|9030.6|9027.8|9032.1|9029.3|9032.6|9029.8|9030.1|9027.3|45
1645217030000|2022-02-18 20:43:50|9032.6|9029.8|9033.6|9030.8|9033.6|9030.8|9032.1|9029.3|44
1645217040000|2022-02-18 20:44:00|9033.1|9030.3|9033.6|9030.8|9034.6|9031.8|9032.6|9029.8|23
1645217050000|2022-02-18 20:44:10|9034.1|9031.3|9036.6|9033.8|9036.6|9033.8|9033.6|9030.8|29
1645217060000|2022-02-18 20:44:20|9037.1|9034.3|9036.1|9033.3|9037.1|9034.3|9036.1|9033.3|22
1645217070000|2022-02-18 20:44:30|9036.6|9033.8|9033.1|9030.3|9038.6|9035.8|9033.1|9030.3|238
1645217080000|2022-02-18 20:44:40|9033.6|9030.8|9036.1|9033.3|9036.1|9033.3|9033.1|9030.3|107
1645217090000|2022-02-18 20:44:50|9035.6|9032.8|9036.1|9033.3|9036.5|9033.7|9035.6|9032.8|5
1645217100000|2022-02-18 20:45:00|9036.5|9033.7|9044.5|9041.7|9046|9043.2|9036.5|9033.7|109
1645217110000|2022-02-18 20:45:10|9042.5|9039.7|9040|9037.2|9043.5|9040.7|9040|9037.2|66
1645217120000|2022-02-18 20:45:20|9039.5|9036.7|9039.5|9036.7|9040.5|9037.7|9039|9036.2|22
1645217130000|2022-02-18 20:45:30|9040|9037.2|9037.5|9034.7|9040.5|9037.7|9037.5|9034.7|65
1645217140000|2022-02-18 20:45:40|9038.5|9035.7|9038.5|9035.7|9039|9036.2|9037.5|9034.7|128
1645217150000|2022-02-18 20:45:50|9038|9035.2|9040.5|9037.7|9040.5|9037.7|9037.5|9034.7|19
1645217160000|2022-02-18 20:46:00|9040.4|9037.6|9039.5|9036.7|9040.4|9037.6|9038|9035.2|21
1645217170000|2022-02-18 20:46:10|9039|9036.2|9038.5|9035.7|9039|9036.2|9037.5|9034.7|54
1645217180000|2022-02-18 20:46:20|9038|9035.2|9036.5|9033.7|9038.5|9035.7|9036.5|9033.7|10
1645217190000|2022-02-18 20:46:30|9036|9033.2|9036.5|9033.7|9036.5|9033.7|9035.5|9032.7|45
1645217200000|2022-02-18 20:46:40|9036.4|9033.6|9036.5|9033.7|9037.4|9034.6|9036.4|9033.6|26
1645217210000|2022-02-18 20:46:50|9036.4|9033.6|9032.9|9030.1|9036.5|9033.7|9032.9|9030.1|42
1645217220000|2022-02-18 20:47:00|9032.5|9029.7|9035.4|9032.6|9035.4|9032.6|9031.4|9028.6|119
1645217230000|2022-02-18 20:47:10|9035.9|9033.1|9034.4|9031.6|9035.9|9033.1|9032.9|9030.1|26
1645217240000|2022-02-18 20:47:20|9034.5|9031.7|9037.4|9034.6|9037.4|9034.6|9034.4|9031.6|67
1645217250000|2022-02-18 20:47:30|9036.4|9033.6|9038.9|9036.1|9039.9|9037.1|9036.4|9033.6|49
1645217260000|2022-02-18 20:47:40|9039.4|9036.6|9039.4|9036.6|9041.4|9038.6|9038.4|9035.6|33
1645217270000|2022-02-18 20:47:50|9038.9|9036.1|9038.4|9035.6|9038.9|9036.1|9038.4|9035.6|6
1645217280000|2022-02-18 20:48:00|9038.9|9036.1|9036.4|9033.6|9038.9|9036.1|9036.4|9033.6|21
1645217290000|2022-02-18 20:48:10|9037.4|9034.6|9038.4|9035.6|9038.9|9036.1|9037.4|9034.6|10
1645217300000|2022-02-18 20:48:20|9038.9|9036.1|9039.9|9037.1|9040.4|9037.6|9038.4|9035.6|27
1645217310000|2022-02-18 20:48:30|9039.4|9036.6|9042.4|9039.6|9042.9|9040.1|9039.4|9036.6|18
1645217320000|2022-02-18 20:48:40|9041.4|9038.6|9041.9|9039.1|9042.4|9039.6|9039.4|9036.6|237
1645217330000|2022-02-18 20:48:50|9041.4|9038.6|9042.4|9039.6|9042.4|9039.6|9039.9|9037.1|19
1645217340000|2022-02-18 20:49:00|9041.9|9039.1|9041.4|9038.6|9042.4|9039.6|9039.5|9036.7|77
1645217350000|2022-02-18 20:49:10|9040.4|9037.6|9042.4|9039.6|9042.4|9039.6|9040.4|9037.6|10
1645217360000|2022-02-18 20:49:20|9042.9|9040.1|9042.4|9039.6|9043.4|9040.6|9042.4|9039.6|2
1645217370000|2022-02-18 20:49:30|9043.4|9040.6|9043.4|9040.6|9043.4|9040.6|9042.9|9040.1|7
1645217380000|2022-02-18 20:49:40|9042.9|9040.1|9045.4|9042.6|9045.4|9042.6|9042.9|9040.1|8
1645217390000|2022-02-18 20:49:50|9045.5|9042.7|9042.4|9039.6|9045.9|9043.1|9041.9|9039.1|77
1645217400000|2022-02-18 20:50:00|9040.9|9038.1|9038.9|9036.1|9041.9|9039.1|9037.4|9034.6|66
1645217410000|2022-02-18 20:50:10|9038.4|9035.6|9036.9|9034.1|9038.9|9036.1|9036.4|9033.6|28
1645217420000|2022-02-18 20:50:20|9036.4|9033.6|9037.9|9035.1|9038.4|9035.6|9036.4|9033.6|8
1645217430000|2022-02-18 20:50:30|9037.4|9034.6|9038.4|9035.6|9038.4|9035.6|9037.4|9034.6|0
1645217440000|2022-02-18 20:50:40|9037.4|9034.6|9038.4|9035.6|9038.4|9035.6|9037.4|9034.6|11
1645217450000|2022-02-18 20:50:50|9037.9|9035.1|9036.4|9033.6|9038.4|9035.6|9036.4|9033.6|12
1645217460000|2022-02-18 20:51:00|9035.5|9032.7|9035.4|9032.6|9035.9|9033.1|9035.4|9032.6|2
1645217470000|2022-02-18 20:51:10|9035.9|9033.1|9035.4|9032.6|9035.9|9033.1|9035.4|9032.6|9
1645217480000|2022-02-18 20:51:20|9034.9|9032.1|9034.9|9032.1|9034.9|9032.1|9033.5|9030.7|17
1645217490000|2022-02-18 20:51:30|9034.4|9031.6|9034.4|9031.6|9034.4|9031.6|9034.4|9031.6|5
1645217500000|2022-02-18 20:51:40|9033.9|9031.1|9035.4|9032.6|9035.4|9032.6|9033.9|9031.1|12
1645217510000|2022-02-18 20:51:50|9034.9|9032.1|9035.4|9032.6|9035.4|9032.6|9034.9|9032.1|4
1645217520000|2022-02-18 20:52:00|9034.9|9032.1|9037.4|9034.6|9038.4|9035.6|9034.4|9031.6|25
1645217530000|2022-02-18 20:52:10|9036.9|9034.1|9037.4|9034.6|9037.9|9035.1|9036.9|9034.1|0
1645217540000|2022-02-18 20:52:20|9037.9|9035.1|9029.5|9026.7|9037.9|9035.1|9026.5|9023.7|161
1645217550000|2022-02-18 20:52:30|9030.4|9027.6|9031.5|9028.7|9032|9029.2|9030.4|9027.6|52
1645217560000|2022-02-18 20:52:40|9030.5|9027.7|9029|9026.2|9030.5|9027.7|9028|9025.2|28
1645217570000|2022-02-18 20:52:50|9028.5|9025.7|9029|9026.2|9029.9|9027.1|9028.5|9025.7|23
1645217580000|2022-02-18 20:53:00|9029.4|9026.6|9030.5|9027.7|9031.5|9028.7|9029.4|9026.6|14
1645217590000|2022-02-18 20:53:10|9030.9|9028.1|9031.9|9029.1|9032.4|9029.6|9030.5|9027.7|4
1645217600000|2022-02-18 20:53:20|9031.5|9028.7|9031.4|9028.6|9032.4|9029.6|9031|9028.2|6
1645217610000|2022-02-18 20:53:30|9032.9|9030.1|9032.5|9029.7|9032.9|9030.1|9032.4|9029.6|10
1645217620000|2022-02-18 20:53:40|9033.9|9031.1|9032.9|9030.1|9033.9|9031.1|9032.5|9029.7|28
1645217630000|2022-02-18 20:53:50|9033|9030.2|9033.9|9031.1|9033.9|9031.1|9032.5|9029.7|30
1645217640000|2022-02-18 20:54:00|9033.5|9030.7|9032.5|9029.7|9033.5|9030.7|9032.5|9029.7|15
1645217650000|2022-02-18 20:54:10|9032.9|9030.1|9032.5|9029.7|9033|9030.2|9031.5|9028.7|6
1645217660000|2022-02-18 20:54:20|9032.4|9029.6|9035.9|9033.1|9036|9033.2|9032.4|9029.6|25
1645217670000|2022-02-18 20:54:30|9036|9033.2|9036.5|9033.7|9036.5|9033.7|9035.5|9032.7|4
1645217680000|2022-02-18 20:54:40|9036|9033.2|9035.9|9033.1|9036.4|9033.6|9035.4|9032.6|9
1645217690000|2022-02-18 20:54:50|9035.4|9032.6|9033.4|9030.6|9036.4|9033.6|9033.4|9030.6|12
1645217700000|2022-02-18 20:55:00|9032.5|9029.7|9033.4|9030.6|9034.9|9032.1|9032.4|9029.6|27
1645217710000|2022-02-18 20:55:10|9034.4|9031.6|9034.4|9031.6|9034.4|9031.6|9033.4|9030.6|7
1645217720000|2022-02-18 20:55:20|9033.9|9031.1|9039.9|9037.1|9041.5|9037.1|9033.4|9030.6|121
1645217730000|2022-02-18 20:55:30|9040.4|9037.6|9038.9|9036.1|9040.4|9037.6|9038.4|9035.6|22
1645217740000|2022-02-18 20:55:40|9039.4|9036.6|9038.4|9035.6|9039.4|9036.6|9038.4|9035.6|2
1645217750000|2022-02-18 20:55:50|9038.9|9036.1|9039.4|9036.6|9039.4|9036.6|9038.9|9036.1|4
1645217760000|2022-02-18 20:56:00|9038.9|9036.1|9037.4|9034.6|9038.9|9036.1|9037.4|9034.6|4
1645217770000|2022-02-18 20:56:10|9036.5|9033.7|9035.9|9033.1|9037.4|9034.6|9034.9|9032.1|19
1645217780000|2022-02-18 20:56:20|9035.4|9032.6|9033.9|9031.1|9035.9|9033.1|9032.9|9030.1|66
1645217790000|2022-02-18 20:56:30|9034.9|9032.1|9033.9|9031.1|9034.9|9032.1|9032.4|9029.6|7
1645217800000|2022-02-18 20:56:40|9034.4|9031.6|9033.9|9031.1|9034.4|9031.6|9033.9|9031.1|0
1645217810000|2022-02-18 20:56:50|9033.4|9030.6|9033.9|9031.1|9033.9|9031.1|9033.4|9030.6|3
1645217820000|2022-02-18 20:57:00|9033.4|9030.6|9034.9|9032.1|9035.4|9032.6|9033.4|9030.6|7
1645217830000|2022-02-18 20:57:10|9033.4|9030.6|9034.9|9032.1|9035.4|9032.6|9033.4|9030.6|20
1645217840000|2022-02-18 20:57:20|9035.4|9032.6|9034.9|9032.1|9035.4|9032.6|9034.9|9032.1|4
1645217860000|2022-02-18 20:57:40|9034.4|9031.6|9033.4|9030.6|9034.4|9031.6|9033.4|9030.6|6
1645217870000|2022-02-18 20:57:50|9032.9|9030.1|9032.9|9030.1|9033.4|9030.6|9032.4|9029.6|12
1645217880000|2022-02-18 20:58:00|9032.4|9029.6|9031.9|9029.1|9032.9|9030.1|9029.9|9027.1|99
1645217890000|2022-02-18 20:58:10|9032.4|9029.6|9032.4|9029.6|9032.4|9029.6|9032.4|9029.6|9
1645217900000|2022-02-18 20:58:20|9031.9|9029.1|9033.4|9030.6|9033.9|9031.1|9031.9|9029.1|13
1645217910000|2022-02-18 20:58:30|9033.9|9031.1|9033.4|9030.6|9033.9|9031.1|9033.4|9030.6|3
1645217920000|2022-02-18 20:58:40|9032.4|9029.6|9033.4|9030.6|9034.9|9032.1|9032.4|9029.6|46
1645217930000|2022-02-18 20:58:50|9032.9|9030.1|9033.9|9031.1|9033.9|9031.1|9032.9|9030.1|3
1645217940000|2022-02-18 20:59:00|9035.4|9032.6|9032.9|9030.1|9035.4|9032.6|9032.4|9029.6|32
1645217950000|2022-02-18 20:59:10|9034.4|9031.6|9035.4|9032.6|9035.4|9032.6|9034.4|9031.6|8
1645217960000|2022-02-18 20:59:20|9034.9|9032.1|9035.9|9033.1|9036.4|9033.6|9034.9|9032.1|13
1645217970000|2022-02-18 20:59:30|9035.4|9032.6|9036.4|9033.6|9037.4|9034.6|9035.4|9032.6|14
1645217980000|2022-02-18 20:59:40|9036.9|9034.1|9036.4|9033.6|9037.4|9034.6|9035.4|9032.6|39
1645217990000|2022-02-18 20:59:50|9035.9|9033.1|9036.9|9034.1|9039.4|9036.6|9035.4|9032.6|45
1645218000000|2022-02-18 21:00:00|9037.4|9034.6|9041.9|9039.1|9041.9|9039.1|9036.9|9034.1|123
1645218010000|2022-02-18 21:00:10|9042.4|9039.6|9040.9|9038.1|9042.4|9039.6|9040.4|9037.6|33
1645218020000|2022-02-18 21:00:20|9039.9|9037.1|9039.9|9037.1|9040|9037.1|9038.9|9036|47
1645218030000|2022-02-18 21:00:30|9038.9|9036.1|9038.9|9036.1|9039.9|9037.1|9038.9|9036.1|18
1645218040000|2022-02-18 21:00:40|9039.4|9036.6|9039.4|9036.6|9039.4|9036.6|9038.4|9035.6|4
1645218050000|2022-02-18 21:00:50|9038.9|9036.1|9039.4|9036.6|9039.9|9037.1|9038.9|9036.1|13
1645218060000|2022-02-18 21:01:00|9038.9|9036.1|9040.4|9037.6|9040.4|9037.6|9038.9|9036.1|33
1645218070000|2022-02-18 21:01:10|9040.9|9038.1|9041.9|9039.1|9041.9|9039.1|9040.9|9038.1|12
1645218080000|2022-02-18 21:01:20|9041.4|9038.6|9041.9|9039.1|9041.9|9039.1|9041.4|9038.6|4
1645218090000|2022-02-18 21:01:30|9043|9039|9042.9|9040.1|9043|9040.1|9041.9|9038.5|10
1645218100000|2022-02-18 21:01:40|9043.9|9041.1|9049.4|9046.6|9049.4|9046.6|9043.4|9040.6|29
1645218110000|2022-02-18 21:01:50|9048.9|9046.1|9048.4|9045.6|9048.9|9046.1|9048.4|9045.6|13
1645218120000|2022-02-18 21:02:00|9046.9|9044.1|9047.9|9045.1|9049|9046.1|9046.9|9044.1|28
1645218130000|2022-02-18 21:02:10|9048.9|9046.1|9049.4|9046.6|9049.4|9046.6|9048.9|9046.1|6
1645218140000|2022-02-18 21:02:20|9050.4|9047.6|9049.9|9047.1|9050.4|9047.6|9049.9|9047.1|14
1645218150000|2022-02-18 21:02:30|9049.4|9046.6|9049.9|9047.1|9049.9|9047.1|9049.4|9046.6|6
1645218160000|2022-02-18 21:02:40|9050.4|9047.6|9049.9|9047.1|9050.4|9047.6|9049.4|9046.6|12
1645218170000|2022-02-18 21:02:50|9050.4|9047.6|9048.9|9046.1|9050.4|9047.6|9048.4|9045.6|22
1645218180000|2022-02-18 21:03:00|9049.4|9046.6|9049.9|9047.1|9049.9|9047.1|9049.4|9046.6|6
1645218190000|2022-02-18 21:03:10|9049.4|9046.6|9049.4|9046.6|9049.4|9046.6|9049.4|9046.6|1
1645218200000|2022-02-18 21:03:20|9048.9|9046.1|9048.4|9045.6|9048.9|9046.1|9047.4|9044.6|21
1645218210000|2022-02-18 21:03:30|9047.9|9045.1|9044.9|9042.1|9047.9|9045.1|9043.9|9041.1|48
1645218220000|2022-02-18 21:03:40|9045.4|9042.6|9044.4|9041.6|9045.4|9042.6|9044.4|9041.6|20
1645218230000|2022-02-18 21:03:50|9044.9|9042.1|9047.4|9044.6|9051.4|9045.1|9044.9|9041.4|47
1645218240000|2022-02-18 21:04:00|9046.9|9044.1|9047.9|9045.1|9047.9|9045.1|9045.4|9042.6|46
1645218250000|2022-02-18 21:04:10|9049.4|9046.6|9048.9|9046.1|9049.4|9046.6|9048.9|9046.1|2
1645218260000|2022-02-18 21:04:20|||||||||1
1645218270000|2022-02-18 21:04:30|9048.4|9045.6|9049|9045|9049.9|9047.1|9047.9|9045|11
1645218280000|2022-02-18 21:04:40|9048.9|9046.1|9048.9|9046.1|9049.9|9047.1|9048.9|9046.1|1
1645218290000|2022-02-18 21:04:50|9047.9|9045.1|9048.4|9045.6|9048.4|9045.6|9047.9|9045.1|0
1645218300000|2022-02-18 21:05:00|9049.4|9046.6|9047.4|9044.6|9050|9047.1|9047.4|9044.6|45
1645218310000|2022-02-18 21:05:10|9047.9|9045.1|9048.9|9046.1|9048.9|9046.1|9047.9|9045.1|2
1645218320000|2022-02-18 21:05:20|9048.4|9045.6|9049.4|9046.6|9049.4|9046.6|9048.4|9045.6|1
1645218330000|2022-02-18 21:05:30|9049.9|9047.1|9049.4|9046.6|9050.4|9047.6|9048.9|9046|15
1645218340000|2022-02-18 21:05:40|9048.4|9045.6|9049.4|9046.6|9049.4|9046.6|9048.4|9045.6|5
1645218350000|2022-02-18 21:05:50|9048.9|9046.1|9047.9|9045.1|9048.9|9046.1|9047.9|9045.1|3
1645218360000|2022-02-18 21:06:00|||||||||3
1645218370000|2022-02-18 21:06:10|9047.4|9044.6|9047.4|9044.6|9047.4|9044.6|9047.4|9044.6|2
1645218380000|2022-02-18 21:06:20|9046.9|9044.1|9047.9|9045.1|9048.4|9045.6|9046.9|9044.1|9
1645218390000|2022-02-18 21:06:30|9047.4|9044.6|9047.9|9045.1|9047.9|9045.1|9047.4|9044.6|4
1645218400000|2022-02-18 21:06:40|9048.4|9045.6|9048.4|9045.6|9048.4|9045.6|9048.4|9045.6|0
1645218410000|2022-02-18 21:06:50|9048.9|9046.1|9048.9|9046.1|9050.4|9047.6|9048.9|9046.1|18
1645218420000|2022-02-18 21:07:00|9048.4|9045.6|9047.4|9044.6|9049.4|9046.6|9047.4|9044.6|7
1645218430000|2022-02-18 21:07:10|||||||||1
1645218440000|2022-02-18 21:07:20|9046.9|9044.1|9046.9|9044.1|9046.9|9044.1|9046.4|9043.6|4
1645218450000|2022-02-18 21:07:30|||||||||1
1645218460000|2022-02-18 21:07:40|9046.4|9043.6|9046.4|9043.6|9046.4|9043.6|9046.4|9043.6|2
1645218470000|2022-02-18 21:07:50|9046.9|9044.1|9049.4|9046.6|9049.4|9046.6|9046.9|9044.1|33
1645218480000|2022-02-18 21:08:00|9047.9|9045.1|9047.9|9045.1|9048.9|9046.1|9047.4|9044.6|13
1645218490000|2022-02-18 21:08:10|9048.4|9045.6|9046.9|9044.1|9048.4|9045.6|9046.4|9043.6|3
1645218500000|2022-02-18 21:08:20|9046.4|9043.6|9045.4|9042.6|9046.9|9044.1|9045.4|9042.6|8
1645218510000|2022-02-18 21:08:30|9045.9|9043.1|9046.4|9043.6|9046.4|9043.6|9045.9|9043.1|7
1645218520000|2022-02-18 21:08:40|9047.4|9044.6|9048.4|9045.6|9048.4|9045.6|9047.4|9044.6|14
1645218530000|2022-02-18 21:08:50|9046.9|9044.1|9048.9|9046.1|9049.4|9046.6|9046.9|9044|16
1645218540000|2022-02-18 21:09:00|9048.3|9045.5|9047.4|9044.6|9048.4|9045.6|9047.4|9044.6|7
1645218550000|2022-02-18 21:09:10|9047.9|9045.1|9047.4|9044.6|9047.9|9045.1|9047.4|9044.6|6
1645218560000|2022-02-18 21:09:20|9046.9|9044.1|9047.4|9044.6|9047.4|9044.6|9046.9|9044.1|5
1645218570000|2022-02-18 21:09:30|9047.9|9045.1|9047.4|9044.6|9047.9|9045.1|9047.4|9044.6|4
1645218580000|2022-02-18 21:09:40|9047.9|9045.1|9047.4|9044.6|9047.9|9045.1|9047.4|9044.6|0
1645218590000|2022-02-18 21:09:50|9047.9|9045.1|9046.9|9044.1|9047.9|9045.1|9046.9|9044.1|13
1645218600000|2022-02-18 21:10:00|9047.4|9044.6|9046.4|9043.6|9047.4|9044.6|9046.4|9043.6|2
1645218610000|2022-02-18 21:10:10|9046.9|9044.1|9046.9|9044.1|9046.9|9044.1|9046.4|9043.6|4
1645218620000|2022-02-18 21:10:20|9047.4|9044.6|9047.4|9044.6|9047.4|9044.6|9047.4|9044.6|31
1645218630000|2022-02-18 21:10:30|9046.9|9044.1|9045.9|9043.1|9046.9|9044.1|9045.9|9043.1|27
1645218650000|2022-02-18 21:10:50|9046.3|9043.5|9046.3|9043.5|9046.3|9043.5|9046.3|9043.5|1
1645218660000|2022-02-18 21:11:00|9045.4|9042.6|9043.4|9040.6|9045.4|9042.6|9043.4|9040.6|19
1645218670000|2022-02-18 21:11:10|9043.3|9040.5|9039.8|9037|9043.3|9040.5|9039.4|9036.6|22
1645218680000|2022-02-18 21:11:20|9040.3|9037.5|9040.8|9038|9040.9|9038.1|9040.3|9037.5|9
1645218690000|2022-02-18 21:11:30|9040.4|9037.6|9040.8|9038|9040.8|9038|9040.4|9037.6|2
1645218700000|2022-02-18 21:11:40|9041.3|9038.5|9041.4|9038.6|9041.4|9038.6|9041.3|9038.5|2
1645218710000|2022-02-18 21:11:50|9041.3|9038.5|9041.4|9038.6|9041.4|9038.6|9040.3|9037.5|9
1645218720000|2022-02-18 21:12:00|9041.8|9039|9040.8|9038|9042.4|9039.6|9039.8|9037|44
1645218730000|2022-02-18 21:12:10|9041.3|9038.5|9041.8|9039|9041.8|9039|9041.3|9038.5|0
1645218740000|2022-02-18 21:12:20|9041.3|9038.5|9041.8|9039|9041.8|9039|9040.4|9037.6|9
1645218750000|2022-02-18 21:12:30|9041.3|9038.5|9042.3|9039.5|9042.8|9040|9041.3|9038.5|32
1645218760000|2022-02-18 21:12:40|9041.8|9039|9042.8|9040|9042.8|9040|9041.8|9039|10
1645218770000|2022-02-18 21:12:50|9043.3|9040.5|9044.8|9042|9044.8|9042|9043.3|9040.5|15
1645218780000|2022-02-18 21:13:00|9044.3|9041.5|9043.8|9041|9044.3|9041.5|9043.8|9041|3
1645218790000|2022-02-18 21:13:10|9044.9|9040.9|9044.9|9040.9|9044.9|9040.9|9044.9|9040.9|5
1645218800000|2022-02-18 21:13:20|9044.8|9042|9045.8|9043|9045.9|9043|9044.8|9041.9|5
1645218810000|2022-02-18 21:13:30|9046.8|9044|9047.3|9044.5|9047.3|9044.5|9046.4|9043.6|15
1645218820000|2022-02-18 21:13:40|9046.8|9044|9047.3|9044.5|9047.3|9044.5|9046.8|9044|21
1645218830000|2022-02-18 21:13:50|||||||||7
1645218840000|2022-02-18 21:14:00|9046.8|9044|9045.3|9042.5|9046.8|9044|9044.8|9042|10
1645218850000|2022-02-18 21:14:10|9045.4|9042.6|9044.8|9042|9045.8|9043|9042.8|9040|62
1645218860000|2022-02-18 21:14:20|9045.3|9042.5|9045.8|9043|9045.8|9043|9045.3|9042.5|6
1645218870000|2022-02-18 21:14:30|9044.4|9041.6|9046.8|9044|9046.8|9044|9043.3|9040.5|62
1645218880000|2022-02-18 21:14:40|||||||||1
1645218890000|2022-02-18 21:14:50|9047.3|9044.5|9045.3|9042.5|9047.3|9044.5|9045.3|9042.5|10
1645218900000|2022-02-18 21:15:00|9044.8|9042|9043.8|9041|9044.8|9042|9042.4|9039.6|23
1645218910000|2022-02-18 21:15:10|||||||||1
1645218920000|2022-02-18 21:15:20|9043.3|9040.5|9043.8|9041|9043.8|9041|9042.8|9040|5
1645218930000|2022-02-18 21:15:30|9043.3|9040.5|9042.8|9040|9043.3|9040.5|9042.3|9039.5|4
1645218950000|2022-02-18 21:15:50|9043.3|9040.5|9043.8|9041|9043.8|9041|9043.3|9040.5|1
1645218960000|2022-02-18 21:16:00|9042.8|9040|9042.8|9040|9042.8|9040|9042.8|9040|0
1645218970000|2022-02-18 21:16:10|9043.3|9040.5|9042.8|9040|9043.3|9040.5|9042.8|9040|3
1645218980000|2022-02-18 21:16:20|9044.3|9041.5|9044.8|9042|9045.8|9043|9042.8|9039.9|36
1645218990000|2022-02-18 21:16:30|9045.3|9042.5|9045.8|9043|9045.8|9043|9045.3|9042.5|4
1645219000000|2022-02-18 21:16:40|9046.3|9043.5|9046.3|9043.5|9046.3|9043.5|9046.3|9043.5|3
1645219010000|2022-02-18 21:16:50|9045.3|9042.5|9043.8|9041|9045.3|9042.5|9043.3|9040.5|8
1645219030000|2022-02-18 21:17:10|9043.3|9040.5|9042.8|9040|9043.3|9040.5|9042.3|9039.5|2
1645219040000|2022-02-18 21:17:20|||||||||3
1645219060000|2022-02-18 21:17:40|9042.3|9039.5|9043.8|9041|9044.3|9041.5|9042.3|9039.5|5
1645219070000|2022-02-18 21:17:50|9044.3|9041.5|9043.8|9041|9044.3|9041.5|9043.8|9041|1
1645219080000|2022-02-18 21:18:00|9044.8|9042|9044.8|9042|9044.8|9042|9044.8|9042|10
1645219090000|2022-02-18 21:18:10|9045.8|9043|9045.8|9043|9046.3|9043.5|9045.8|9043|9
1645219100000|2022-02-18 21:18:20|||||||||1
1645219110000|2022-02-18 21:18:30|9046.3|9043.5|9046.3|9043.5|9046.3|9043.5|9045.8|9043|3
1645219120000|2022-02-18 21:18:40|9046.8|9044|9046.8|9044|9046.8|9044|9046.8|9044|1
1645219130000|2022-02-18 21:18:50|9046.3|9043.5|9046.8|9044|9046.8|9044|9045.8|9043|1
1645219140000|2022-02-18 21:19:00|9046.3|9043.5|9045.3|9042.5|9046.8|9044|9043.8|9040.9|35
1645219150000|2022-02-18 21:19:10|9047.2|9044.4|9047.3|9044.5|9047.3|9044.5|9047.2|9044.4|6
1645219160000|2022-02-18 21:19:20|9048.3|9045.5|9048.8|9046|9050.8|9048|9046.8|9042.9|30
1645219170000|2022-02-18 21:19:30|9048.3|9045.5|9048.3|9045.5|9048.3|9045.5|9048.3|9045.5|0
1645219180000|2022-02-18 21:19:40|9047.9|9043.9|9047.8|9045|9047.9|9045|9047.8|9043.9|3
1645219190000|2022-02-18 21:19:50|9047.3|9044.5|9047.3|9044.5|9047.8|9045|9047.3|9044.5|1
1645219200000|2022-02-18 21:20:00|9047.8|9045|9047.3|9044.5|9047.8|9045|9047.3|9044.5|2
1645219210000|2022-02-18 21:20:10|9046.8|9044|9047.3|9044.5|9047.3|9044.5|9046.8|9044|4
1645219220000|2022-02-18 21:20:20|9046.8|9044|9047.8|9045|9048.3|9045.5|9046.8|9044|11
1645219230000|2022-02-18 21:20:30|9047.3|9044.5|9046.8|9044|9047.9|9045|9046.8|9043.9|39
1645219240000|2022-02-18 21:20:40|9047.3|9044.5|9047.8|9045|9047.9|9045|9046.3|9043.5|44
1645219250000|2022-02-18 21:20:50|9048.7|9045.9|9047.8|9045|9048.8|9046|9047.3|9044.5|55
1645219260000|2022-02-18 21:21:00|9048.3|9045.5|9048.8|9046|9049.3|9046.5|9047.3|9044.5|51
1645219270000|2022-02-18 21:21:10|9048.3|9045.5|9049.7|9046.9|9049.8|9047|9047.3|9044.5|83
1645219280000|2022-02-18 21:21:20|9049.2|9046.4|9047.8|9045|9050.2|9047.4|9047.3|9044.5|67
1645219290000|2022-02-18 21:21:30|9048.2|9045.4|9049.7|9046.9|9049.8|9047|9047.8|9045|28
1645219300000|2022-02-18 21:21:40|9049.3|9046.5|9048.3|9045.5|9049.8|9046.9|9047.3|9044.5|115
1645219310000|2022-02-18 21:21:50|9048.8|9046|9047.8|9045|9049.8|9047|9047.8|9045|51
1645219320000|2022-02-18 21:22:00|9047.3|9044.5|9048.8|9046|9050.3|9047.5|9047.3|9044.5|71
1645219330000|2022-02-18 21:22:10|9048.3|9045.5|9048.8|9046|9049.8|9047|9048.3|9045.5|24
1645219340000|2022-02-18 21:22:20|9048.3|9045.5|9047.3|9044.5|9048.8|9046|9047.3|9044.5|35
1645219350000|2022-02-18 21:22:30|9047.8|9045|9048.8|9046|9048.8|9046|9047.3|9044.5|21
1645219360000|2022-02-18 21:22:40|9048.3|9045.5|9048.8|9046|9048.8|9046|9048.3|9045.5|43
1645219370000|2022-02-18 21:22:50|9048.3|9045.5|9047.8|9045|9048.8|9046|9047.3|9044.5|25
1645219380000|2022-02-18 21:23:00|||||||||5
1645219390000|2022-02-18 21:23:10|9048.3|9045.5|9049.3|9046.5|9049.8|9047|9047.8|9045|20
1645219400000|2022-02-18 21:23:20|9049.8|9047|9049.8|9047|9050.3|9047.5|9048.8|9046|65
1645219410000|2022-02-18 21:23:30|9050.7|9047.9|9050.8|9048|9050.8|9048|9050.7|9047.9|84
1645219420000|2022-02-18 21:23:40|9051.3|9048.5|9051.3|9048.5|9051.3|9048.5|9050.3|9047.5|13
1645219430000|2022-02-18 21:23:50|9052.2|9049.4|9051.3|9048.5|9052.2|9049.4|9051.3|9048.5|4
1645219440000|2022-02-18 21:24:00|9050.8|9048|9052.8|9050|9053.8|9050|9050.8|9048|39
1645219450000|2022-02-18 21:24:10|9052.7|9049.9|9053.3|9050.5|9053.3|9050.5|9052.3|9049.5|16
1645219460000|2022-02-18 21:24:20|9052.7|9049.9|9052.7|9049.9|9052.8|9050|9052.7|9049.9|16
1645219470000|2022-02-18 21:24:30|9052.3|9049.5|9050.3|9047.5|9052.3|9049.5|9050.3|9047.5|11
1645219480000|2022-02-18 21:24:40|9051.2|9048.4|9050.8|9048|9051.3|9048.5|9050.8|9048|6
1645219490000|2022-02-18 21:24:50|9050.3|9047.5|9051.8|9049|9052.3|9049.5|9050.3|9047.5|9
1645219500000|2022-02-18 21:25:00|9052.3|9049.5|9052.8|9050|9052.8|9050|9051.8|9049|1
1645219510000|2022-02-18 21:25:10|9052.3|9049.5|9052.8|9050|9052.8|9050|9052.3|9049.5|1
1645219540000|2022-02-18 21:25:40|9052.3|9049.5|9052.3|9049.5|9052.8|9050|9052.3|9049.5|1
1645219550000|2022-02-18 21:25:50|9052.8|9050|9052.3|9049.5|9052.8|9050|9051.3|9048.5|5
1645219560000|2022-02-18 21:26:00|9052.8|9050|9053.7|9050.9|9053.8|9051|9052.8|9050|11
1645219570000|2022-02-18 21:26:10|||||||||8
1645219580000|2022-02-18 21:26:20|9053.8|9051|9053.8|9051|9053.8|9051|9052.8|9050|14
1645219590000|2022-02-18 21:26:30|9053.3|9050.5|9052.8|9050|9053.3|9050.5|9052.3|9049.5|6
1645219600000|2022-02-18 21:26:40|9053.3|9050.5|9052.8|9050|9053.3|9050.5|9052.3|9049.5|2
1645219610000|2022-02-18 21:26:50|9053.3|9050.5|9053.3|9050.5|9053.3|9050.5|9053.2|9050.4|1
1645219620000|2022-02-18 21:27:00|9053.2|9050.4|9052.8|9050|9053.2|9050.4|9052.7|9049.9|2
1645219630000|2022-02-18 21:27:10|9052.7|9049.9|9053.2|9050.4|9053.2|9050.4|9052.7|9049.9|2
1645219640000|2022-02-18 21:27:20|9053.3|9050.5|9053.8|9051|9053.8|9051|9053.2|9050.4|5
1645219650000|2022-02-18 21:27:30|9053.7|9050.9|9053.7|9050.9|9053.8|9051|9053.2|9050.4|3
1645219660000|2022-02-18 21:27:40|9053.8|9051|9053.7|9050.9|9053.8|9051|9053.3|9050.5|0
1645219670000|2022-02-18 21:27:50|9053.8|9051|9054.2|9051.4|9054.2|9051.4|9053.8|9051|2
1645219680000|2022-02-18 21:28:00|9053.8|9051|9053.7|9050.9|9054.2|9051.4|9053.7|9050.9|8
1645219690000|2022-02-18 21:28:10|9053.3|9050.5|9053.2|9050.4|9053.3|9050.5|9053.2|9050.4|1
1645219700000|2022-02-18 21:28:20|9053.3|9050.5|9053.7|9050.9|9053.7|9050.9|9053.2|9050.4|4
1645219710000|2022-02-18 21:28:30|9053.2|9050.4|9055.3|9052.5|9055.7|9052.9|9053.2|9050.4|24
1645219720000|2022-02-18 21:28:40|9055.7|9052.9|9056.7|9053.9|9058.2|9055.4|9055.7|9052.9|73
1645219730000|2022-02-18 21:28:50|9056.2|9053.4|9057.2|9054.4|9057.3|9054.5|9056.2|9053.4|4
1645219740000|2022-02-18 21:29:00|9056.8|9054|9055.7|9052.9|9057.2|9054.4|9055.2|9052.4|231
1645219750000|2022-02-18 21:29:10|9055.2|9052.4|9054.2|9051.4|9055.2|9052.4|9053.7|9050.9|22
1645219760000|2022-02-18 21:29:20|9054.7|9051.9|9053.3|9050.5|9054.7|9051.9|9052.3|9049.5|130
1645219770000|2022-02-18 21:29:30|9053.8|9051|9055.8|9053|9055.8|9053|9053.3|9050.5|10
1645219780000|2022-02-18 21:29:40|9055.3|9052.5|9056.2|9053.4|9056.7|9053.9|9055.3|9052.5|74
1645219790000|2022-02-18 21:29:50|9056.7|9053.9|9056.2|9053.4|9057.8|9054.9|9056.2|9053.4|19
1645219800000|2022-02-18 21:30:00|9055.2|9052.4|9055.2|9052.4|9056.2|9053.4|9055.2|9052.4|28
1645219810000|2022-02-18 21:30:10|9055.7|9052.9|9058.2|9055.4|9059.2|9056.4|9055.7|9052.9|82
1645219820000|2022-02-18 21:30:20|9058.7|9055.9|9059.7|9056.9|9059.7|9056.9|9058.2|9055.4|9
1645219830000|2022-02-18 21:30:30|9060.2|9057.4|9059.2|9056.4|9060.2|9057.4|9058.7|9055.9|9
1645219840000|2022-02-18 21:30:40|9059.7|9056.9|9059.7|9056.9|9060.2|9057.4|9059.7|9056.9|15
1645219850000|2022-02-18 21:30:50|9060.2|9057.4|9060.7|9057.9|9061.2|9058.4|9060.2|9057.4|14
1645219860000|2022-02-18 21:31:00|9060.2|9057.4|9062.2|9059.4|9063.2|9060.4|9060.2|9057.4|112
1645219870000|2022-02-18 21:31:10|9061.7|9058.9|9061.2|9058.4|9063.2|9060.4|9061.2|9058.4|26
1645219880000|2022-02-18 21:31:20|9061.7|9058.9|9060.7|9057.9|9062.7|9059.9|9060.7|9057.9|35
1645219890000|2022-02-18 21:31:30|9061.2|9058.4|9061.7|9058.9|9061.7|9058.9|9061.2|9058.4|0
1645219900000|2022-02-18 21:31:40|9062.2|9059.4|9062.2|9059.4|9062.2|9059.4|9062.2|9059.4|51
1645219910000|2022-02-18 21:31:50|9062.7|9059.9|9062.2|9059.4|9062.7|9059.9|9062.2|9059.4|5
1645219920000|2022-02-18 21:32:00|9062.7|9059.9|9062.7|9059.9|9063.8|9060.9|9061.7|9058.9|31
1645219930000|2022-02-18 21:32:10|9062.2|9059.4|9062.2|9059.4|9062.7|9059.9|9062.2|9059.4|6
1645219940000|2022-02-18 21:32:20|9063.2|9060.4|9064.7|9061.9|9064.7|9061.9|9063.2|9060.4|184
1645219950000|2022-02-18 21:32:30|9065.2|9062.4|9065.7|9062.9|9065.7|9062.9|9064.2|9061.4|23
1645219960000|2022-02-18 21:32:40|9065.2|9062.4|9066.2|9063.4|9066.2|9063.4|9065.2|9062.4|24
1645219970000|2022-02-18 21:32:50|9065.7|9062.9|9065.7|9062.9|9065.7|9062.9|9065.7|9062.9|4
1645219980000|2022-02-18 21:33:00|9063.7|9060.9|9066.7|9063.9|9066.7|9063.9|9063.7|9060.9|80
1645219990000|2022-02-18 21:33:10|9066.2|9063.4|9066.2|9063.4|9066.2|9063.4|9066.2|9063.4|0
1645220000000|2022-02-18 21:33:20|9065.7|9062.9|9065.7|9062.9|9066.2|9063.4|9065.7|9062.9|6
1645220010000|2022-02-18 21:33:30|9066.2|9063.4|9065.7|9062.9|9066.2|9063.4|9065.7|9062.9|4
1645220020000|2022-02-18 21:33:40|9065.2|9062.4|9064.7|9061.9|9065.2|9062.4|9064.2|9061.4|16
1645220030000|2022-02-18 21:33:50|9064.2|9061.4|9064.2|9061.4|9064.2|9061.4|9064.2|9061.4|4
1645220040000|2022-02-18 21:34:00|9063.7|9060.9|9063.7|9060.9|9063.7|9060.9|9063.7|9060.9|7
1645220050000|2022-02-18 21:34:10|9064.2|9061.4|9063.2|9060.4|9064.2|9061.4|9063.2|9060.4|4
1645220060000|2022-02-18 21:34:20|9062.7|9059.9|9062.7|9059.9|9062.7|9059.9|9062.7|9059.9|11
1645220070000|2022-02-18 21:34:30|9063.2|9060.4|9063.2|9060.4|9063.7|9060.9|9063.2|9060.4|6
1645220080000|2022-02-18 21:34:40|9064.2|9061.4|9066.2|9063.4|9066.2|9063.4|9064.2|9061.4|13
1645220090000|2022-02-18 21:34:50|9067.1|9064.3|9065.7|9062.9|9067.2|9064.4|9065.7|9062.9|38
1645220100000|2022-02-18 21:35:00|9065.2|9062.4|9065.2|9062.4|9065.2|9062.4|9065.2|9062.4|5
1645220110000|2022-02-18 21:35:10|9066.2|9063.4|9068.1|9065.3|9071.2|9065.8|9065.7|9061.2|176
1645220120000|2022-02-18 21:35:20|9068.6|9065.8|9071.1|9068.3|9073|9070.2|9068.6|9065.8|135
1645220130000|2022-02-18 21:35:30|9072.1|9069.3|9073.6|9070.8|9073.6|9070.8|9072.1|9069.3|27
1645220140000|2022-02-18 21:35:40|9074.1|9071.3|9073.6|9070.8|9076.1|9073.3|9072.6|9069.8|147
1645220150000|2022-02-18 21:35:50|9073.1|9070.3|9069.2|9066.4|9073.3|9070.3|9068.7|9063.3|57
1645220160000|2022-02-18 21:36:00|9068.7|9065.9|9067.7|9064.9|9068.7|9065.9|9067.7|9064.9|8
1645220170000|2022-02-18 21:36:10|9068.3|9058.3|9066.8|9062.8|9069.3|9063.8|9063.2|9058.3|115
1645220180000|2022-02-18 21:36:20|9065.7|9062.9|9066.7|9063.9|9066.7|9063.9|9064.2|9061.4|57
1645220190000|2022-02-18 21:36:30|9067.7|9064.9|9069.2|9066.4|9069.2|9066.4|9067.2|9064.4|14
1645220200000|2022-02-18 21:36:40|9068.7|9065.9|9068.2|9065.4|9068.7|9065.9|9068.2|9065.4|7
1645220210000|2022-02-18 21:36:50|9069.2|9066.4|9070.7|9067.9|9071.2|9068.4|9069.2|9066.4|95
1645220220000|2022-02-18 21:37:00|9071.6|9068.8|9074.1|9071.3|9074.1|9071.3|9071.6|9068.7|31
1645220230000|2022-02-18 21:37:10|9074.6|9071.8|9073.6|9070.8|9075.1|9072.3|9073.1|9070.3|19
1645220240000|2022-02-18 21:37:20|9074.6|9071.8|9076.1|9073.3|9076.1|9073.3|9074.6|9071.8|130
1645220250000|2022-02-18 21:37:30|9075.6|9072.8|9076.1|9073.3|9076.1|9073.3|9075.6|9072.8|30
1645220260000|2022-02-18 21:37:40|9076.6|9073.8|9075.6|9072.8|9076.7|9073.8|9075.6|9072.7|47
1645220270000|2022-02-18 21:37:50|9076.1|9073.3|9076.6|9073.8|9077.1|9074.3|9076.1|9073.3|18
1645220280000|2022-02-18 21:38:00|9077.1|9074.3|9076.6|9073.8|9077.1|9074.3|9075.6|9072.8|26
1645220290000|2022-02-18 21:38:10|9075.6|9072.8|9075.6|9072.8|9075.6|9072.8|9075.6|9072.8|3
1645220300000|2022-02-18 21:38:20|9075.1|9072.3|9075.6|9072.8|9076.1|9073.3|9075.1|9072.3|14
1645220310000|2022-02-18 21:38:30|9075.1|9072.3|9075.1|9072.3|9076.1|9073.3|9075.1|9072.3|17
1645220320000|2022-02-18 21:38:40|9075.6|9072.8|9076.1|9073.3|9076.1|9073.3|9075.6|9072.8|8
1645220330000|2022-02-18 21:38:50|9075.6|9072.8|9075.6|9072.8|9075.6|9072.8|9075.6|9072.8|4
1645220340000|2022-02-18 21:39:00|9076.1|9073.3|9075.6|9072.8|9076.1|9073.3|9075.6|9072.8|6
1645220350000|2022-02-18 21:39:10|9076.1|9073.3|9076.1|9073.3|9076.1|9073.3|9075.1|9072.3|36
1645220360000|2022-02-18 21:39:20|9077.1|9074.3|9077.1|9074.3|9077.1|9074.3|9077.1|9074.3|4
1645220370000|2022-02-18 21:39:30|||||||||7
1645220380000|2022-02-18 21:39:40|||||||||1
1645220390000|2022-02-18 21:39:50|9076.1|9073.3|9077.1|9074.3|9077.1|9074.3|9076.1|9073.3|13
1645220400000|2022-02-18 21:40:00|9077.6|9074.8|9077.6|9074.8|9077.6|9074.8|9077.6|9074.8|37
1645220410000|2022-02-18 21:40:10|||||||||1
1645220420000|2022-02-18 21:40:20|9077.6|9074.8|9077.6|9074.8|9078.7|9075.3|9077.6|9074.7|16
1645220430000|2022-02-18 21:40:30|9078.7|9074.7|9078.7|9074.7|9078.7|9074.8|9077.6|9074.2|2
1645220440000|2022-02-18 21:40:40|9077.6|9074.8|9076.6|9073.8|9078.7|9074.8|9076.1|9073.3|26
1645220450000|2022-02-18 21:40:50|||||||||2
1645220460000|2022-02-18 21:41:00|9081.1|9078.3|9077.6|9074.8|9081.1|9078.3|9077.2|9074.4|150
1645220470000|2022-02-18 21:41:10|9078.1|9075.3|9082.6|9079.8|9082.6|9079.8|9078.1|9074.7|87
1645220480000|2022-02-18 21:41:20|9083.1|9080.3|9082.6|9079.8|9083.7|9080.3|9082.6|9079.7|15
1645220490000|2022-02-18 21:41:30|9083.1|9080.3|9083.1|9080.3|9083.7|9080.8|9082.6|9079.7|14
1645220500000|2022-02-18 21:41:40|9083.6|9080.8|9085.1|9082.3|9085.1|9082.3|9083.1|9080.3|37
1645220510000|2022-02-18 21:41:50|9086.1|9083.3|9088.1|9085.3|9088.1|9085.3|9086.1|9083.3|38
1645220520000|2022-02-18 21:42:00|9088.6|9085.8|9088.1|9085.3|9090.1|9087.3|9088.1|9085.3|53
1645220530000|2022-02-18 21:42:10|9088.6|9085.8|9092.1|9089.3|9092.1|9089.3|9088.6|9085.8|58
1645220540000|2022-02-18 21:42:20|9091.6|9088.8|9091.1|9088.3|9091.6|9088.8|9090.1|9087.3|26
1645220550000|2022-02-18 21:42:30|9091.6|9088.8|9092.1|9089.3|9093.1|9090.3|9091.6|9088.8|24
1645220560000|2022-02-18 21:42:40|9091.6|9088.8|9091.6|9088.8|9091.6|9088.8|9091.1|9088.3|30
1645220570000|2022-02-18 21:42:50|9092.1|9089.3|9091.6|9088.8|9092.6|9089.8|9091.6|9088.8|10
1645220580000|2022-02-18 21:43:00|9091.1|9088.3|9089.6|9086.8|9091.1|9088.3|9089.6|9086.8|15
1645220590000|2022-02-18 21:43:10|9090.1|9087.3|9087.6|9084.8|9091.6|9088.8|9087.1|9084.3|29
1645220600000|2022-02-18 21:43:20|9088.7|9084.7|9086.6|9083.8|9088.7|9084.8|9085.6|9082.8|23
1645220610000|2022-02-18 21:43:30|9086.1|9083.3|9084.6|9081.8|9086.1|9083.3|9084.6|9081.7|5
1645220620000|2022-02-18 21:43:40|9084.7|9080.7|9084.6|9081.8|9084.7|9081.8|9083.1|9080.3|67
1645220630000|2022-02-18 21:43:50|9083.6|9080.8|9083.6|9080.8|9083.6|9080.8|9083.1|9080.3|2
1645220640000|2022-02-18 21:44:00|9083.1|9080.3|9082.1|9079.3|9083.1|9080.3|9082.1|9079.3|3
1645220650000|2022-02-18 21:44:10|9083.1|9080.3|9084.6|9081.8|9084.6|9081.8|9082.6|9079.8|7
1645220660000|2022-02-18 21:44:20|9085.1|9082.3|9084.1|9081.3|9086.6|9083.8|9084.1|9081.3|24
1645220680000|2022-02-18 21:44:40|9083.1|9080.3|9080.1|9077.3|9085.7|9080.3|9079.6|9075.7|29
1645220690000|2022-02-18 21:44:50|9080.6|9077.8|9083.6|9080.8|9084.6|9081.8|9080.1|9077.3|16
1645220700000|2022-02-18 21:45:00|9084.6|9081.8|9085.6|9082.8|9085.6|9082.8|9083.6|9080.8|23
1645220710000|2022-02-18 21:45:10|9086.1|9083.3|9084.6|9081.8|9086.1|9083.3|9084.6|9081.8|7
1645220720000|2022-02-18 21:45:20|9083.6|9080.8|9080.6|9077.8|9085.1|9082.3|9080.6|9077.8|17
1645220730000|2022-02-18 21:45:30|||||||||7
1645220740000|2022-02-18 21:45:40|9079.6|9076.8|9079.6|9076.8|9079.6|9076.8|9079.1|9076.3|2
1645220750000|2022-02-18 21:45:50|9078.1|9075.3|9077.1|9074.3|9078.1|9075.3|9076.6|9073.8|18
1645220760000|2022-02-18 21:46:00|9078.1|9075.3|9077.6|9074.8|9078.1|9075.3|9077.1|9074.3|14
1645220770000|2022-02-18 21:46:10|9079|9076.2|9080.6|9077.8|9081.1|9078.3|9079|9076.2|37
1645220780000|2022-02-18 21:46:20|9081.1|9078.3|9080.6|9077.8|9081.1|9078.3|9079.1|9076.3|11
1645220790000|2022-02-18 21:46:30|9080.1|9077.3|9079.1|9076.3|9080.1|9077.3|9079.1|9076.3|19
1645220800000|2022-02-18 21:46:40|||||||||1
1645220810000|2022-02-18 21:46:50|9079.6|9076.8|9079.1|9076.3|9079.6|9076.8|9079.1|9076.3|109
1645220820000|2022-02-18 21:47:00|9081.1|9078.3|9082.6|9079.8|9083.1|9080.3|9081.1|9078.3|99
1645220830000|2022-02-18 21:47:10|9081.6|9078.8|9081.6|9078.8|9082.1|9079.3|9081.6|9078.8|9
1645220840000|2022-02-18 21:47:20|9081.1|9078.3|9082.6|9079.8|9082.6|9079.8|9081.1|9078.3|59
1645220850000|2022-02-18 21:47:30|9083.1|9080.3|9083.1|9080.3|9083.1|9080.3|9082.6|9079.8|6
1645220860000|2022-02-18 21:47:40|9082.6|9079.8|9082.6|9079.8|9083.1|9080.3|9082.6|9079.8|10
1645220870000|2022-02-18 21:47:50|9083.1|9080.3|9082.6|9079.8|9083.1|9080.3|9082.6|9079.8|7
1645220880000|2022-02-18 21:48:00|9083.1|9080.3|9083.1|9080.3|9083.1|9080.3|9083.1|9080.3|23
1645220890000|2022-02-18 21:48:10|9082.6|9079.8|9083.1|9080.3|9083.1|9080.3|9082.6|9079.8|4
1645220900000|2022-02-18 21:48:20|9082.6|9079.8|9082.6|9079.8|9082.6|9079.8|9082.6|9079.8|3
1645220910000|2022-02-18 21:48:30|||||||||1
1645220920000|2022-02-18 21:48:40|9082.1|9079.3|9083.1|9080.3|9083.1|9080.3|9082.1|9079.3|15
1645220930000|2022-02-18 21:48:50|9082.6|9079.8|9082.6|9079.8|9082.6|9079.8|9082.6|9079.8|2
1645220940000|2022-02-18 21:49:00|9083.1|9080.3|9083.2|9080.4|9083.2|9080.4|9082.6|9079.8|25
1645220950000|2022-02-18 21:49:10|9083.1|9080.3|9083.2|9080.4|9083.2|9080.4|9083.1|9080.3|48
1645220960000|2022-02-18 21:49:20|9083.1|9080.3|9083.1|9080.3|9083.2|9080.4|9082.1|9079.3|64
1645220970000|2022-02-18 21:49:30|9082.6|9079.8|9082.7|9079.9|9083.1|9080.3|9082.1|9079.3|12
1645220980000|2022-02-18 21:49:40|9082.2|9079.4|9083.1|9080.3|9083.1|9080.3|9082.1|9078.8|6
1645220990000|2022-02-18 21:49:50|9082.6|9079.8|9083.6|9080.8|9083.6|9080.8|9082.6|9079.8|2
1645221000000|2022-02-18 21:50:00|9083.1|9080.3|9083.1|9080.3|9083.6|9080.8|9082.1|9079.3|25
1645221010000|2022-02-18 21:50:10|9083.6|9080.8|9082.6|9079.8|9083.6|9080.8|9082.6|9079.8|12
1645221020000|2022-02-18 21:50:20|9082.1|9079.3|9081.6|9078.8|9083.7|9079.8|9081.6|9078.8|61
1645221030000|2022-02-18 21:50:30|9081.1|9078.3|9081.1|9078.3|9082.6|9079.8|9081.1|9078.3|41
1645221040000|2022-02-18 21:50:40|9081.6|9078.8|9081.1|9078.3|9082.1|9079.3|9081.1|9078.3|22
1645221050000|2022-02-18 21:50:50|9082.1|9079.3|9081.1|9078.3|9082.6|9079.8|9081.1|9078.3|23
1645221060000|2022-02-18 21:51:00|||||||||12
1645221070000|2022-02-18 21:51:10|9081.6|9078.8|9081.1|9078.3|9082.1|9079.3|9081.1|9078.3|7
1645221080000|2022-02-18 21:51:20|9081.6|9078.8|9081.1|9078.3|9082.1|9079.3|9081.1|9078.3|141
1645221090000|2022-02-18 21:51:30|||||||||15
1645221100000|2022-02-18 21:51:40|9081.6|9078.8|9082.1|9079.3|9082.1|9079.3|9081.6|9078.8|21
1645221110000|2022-02-18 21:51:50|9081.6|9078.8|9081.6|9078.8|9082.1|9079.3|9081.1|9078.3|3
1645221120000|2022-02-18 21:52:00|9082.1|9079.3|9081.1|9078.3|9082.1|9079.3|9081.1|9078.3|7
1645221130000|2022-02-18 21:52:10|||||||||12
1645221140000|2022-02-18 21:52:20|9082.6|9079.8|9082.1|9079.3|9082.6|9079.8|9082.1|9079.3|7
1645221150000|2022-02-18 21:52:30|9081.6|9078.8|9079.1|9076.3|9081.6|9078.8|9078.6|9075.8|54
1645221160000|2022-02-18 21:52:40|9077.1|9074.3|9070.1|9067.3|9077.1|9074.3|9068.6|9065.8|52
1645221170000|2022-02-18 21:52:50|9071.6|9068.8|9065.1|9062.3|9072.6|9069.8|9065.1|9061.2|126
1645221180000|2022-02-18 21:53:00|9064.1|9061.3|9061.1|9058.3|9064.1|9061.3|9061.1|9058.3|29
1645221190000|2022-02-18 21:53:10|9061.6|9058.8|9060.7|9056.7|9062.1|9059.3|9059.1|9056.3|16
1645221200000|2022-02-18 21:53:20|9059.1|9056.3|9060.6|9057.8|9061.1|9058.3|9059.1|9056.3|14
1645221210000|2022-02-18 21:53:30|9061.6|9058.8|9061.6|9058.8|9061.6|9058.8|9061.6|9058.8|5
1645221220000|2022-02-18 21:53:40|9062|9059.2|9061.6|9058.8|9062.1|9059.3|9061.6|9058.8|1
1645221230000|2022-02-18 21:53:50|9064.1|9061.3|9069.6|9066.8|9070.1|9067.3|9064.1|9061.3|45
1645221240000|2022-02-18 21:54:00|9070.5|9067.7|9071.1|9068.3|9071.1|9068.3|9070.5|9067.7|20
1645221250000|2022-02-18 21:54:10|||||||||1
1645221260000|2022-02-18 21:54:20|9072.1|9069.3|9082|9079.2|9082|9079.2|9072.1|9069.3|32
1645221270000|2022-02-18 21:54:30|9081.6|9078.8|9079.6|9076.8|9083|9080.2|9079.6|9076.8|43
1645221280000|2022-02-18 21:54:40|9080.6|9077.8|9083.1|9080.3|9084.1|9081.3|9080.6|9077.8|110
1645221290000|2022-02-18 21:54:50|9081.7|9077.7|9080.6|9077.8|9081.7|9078.8|9080.6|9077.7|22
1645221300000|2022-02-18 21:55:00|9079.7|9075.7|9074.1|9071.3|9079.7|9076.8|9074.1|9069.2|22
1645221310000|2022-02-18 21:55:10|9075.7|9071.7|9076.6|9073.8|9076.6|9073.8|9075.6|9071.7|10
1645221330000|2022-02-18 21:55:30|9077.1|9074.3|9072.6|9069.8|9077.1|9074.3|9072.6|9069.8|14
1645221340000|2022-02-18 21:55:40|9074.5|9071.7|9074.6|9071.8|9075.7|9071.8|9074.5|9071.7|5
1645221350000|2022-02-18 21:55:50|9070.1|9067.3|9069.7|9065.7|9070.6|9067.8|9069.6|9065.7|56
1645221360000|2022-02-18 21:56:00|9068.2|9065.4|9074.2|9064.2|9074.2|9066.7|9068.2|9063.2|2
1645221370000|2022-02-18 21:56:10|9071.6|9068.8|9071.6|9068.8|9071.6|9068.8|9071.6|9068.8|4
1645221380000|2022-02-18 21:56:20|9072.1|9069.3|9079.2|9069.2|9079.2|9074.8|9072.1|9069.2|53
1645221390000|2022-02-18 21:56:30|9079.7|9069.7|9079.2|9069.2|9079.7|9069.7|9079.2|9069.2|1
1645221400000|2022-02-18 21:56:40|9076.6|9073.8|9080.2|9070.2|9080.7|9075.8|9076.6|9069.7|8
1645221410000|2022-02-18 21:56:50|9080.7|9070.7|9074.7|9070.7|9080.7|9070.7|9072.7|9065.3|11
1645221420000|2022-02-18 21:57:00|9077.2|9067.2|9077.1|9074.3|9077.6|9074.8|9077|9067.2|65
1645221430000|2022-02-18 21:57:10|9077.6|9074.8|9077.1|9074.3|9077.6|9074.8|9077.1|9074.3|26
1645221440000|2022-02-18 21:57:20|9077.6|9074.8|9077.1|9074.3|9078.1|9075.3|9077.1|9074.3|27
1645221450000|2022-02-18 21:57:30|||||||||37
1645221460000|2022-02-18 21:57:40|9077|9074.2|9076.7|9072.7|9079.2|9074.2|9073.6|9068.2|21
1645221470000|2022-02-18 21:57:50|9073.6|9070.8|9076.7|9066.7|9076.7|9070.8|9068.1|9064.7|13
1645221480000|2022-02-18 21:58:00|9076.2|9066.2|9077.2|9067.2|9077.2|9067.2|9074.7|9064.7|74
1645221490000|2022-02-18 21:58:10|9075.7|9065.7|9076.2|9066.2|9076.2|9066.2|9075.7|9065.7|33
1645221500000|2022-02-18 21:58:20|9074.1|9071.3|9068.6|9064.6|9074.7|9071.4|9066.6|9063.7|40
1645221510000|2022-02-18 21:58:30|9068.7|9064.7|9067.7|9063.7|9068.7|9065.3|9066.1|9063.3|4
1645221520000|2022-02-18 21:58:40|9066.6|9063.8|9066.6|9063.8|9066.6|9063.8|9066.1|9063.3|8
1645221530000|2022-02-18 21:58:50|9066.1|9063.3|9063.1|9060.3|9066.1|9063.3|9063.1|9060.3|33
1645221540000|2022-02-18 21:59:00|9062.6|9059.8|9062.1|9059.3|9066.2|9061.3|9061.1|9056.1|35
1645221550000|2022-02-18 21:59:10|9063.6|9060.8|9061.7|9057.7|9066.7|9062.7|9060.1|9054.2|74
1645221560000|2022-02-18 21:59:20|9061.6|9058.8|9066.2|9056.2|9066.7|9058.8|9061.6|9054.7|4
1645221570000|2022-02-18 21:59:30|9066.7|9056.7|9069.7|9059.7|9070.1|9060.1|9066.7|9056.7|14
1645221580000|2022-02-18 21:59:40|9070.2|9060.2|9061.2|9051.2|9070.2|9060.2|9060.6|9050.7|50
1645221590000|2022-02-18 21:59:50|9063.1|9053.1|9057.6|9047.6|9065.2|9055.2|9049.7|9046.6|91
1645398000000|2022-02-20 23:00:00|9113|9103|9109.8|9105.8|9113.6|9107.7|9105.2|9100.8|315
1645398010000|2022-02-20 23:00:10|9110|9100|9097.7|9093.7|9111.1|9105.8|9095.4|9091.1|168
1645398020000|2022-02-20 23:00:20|9100.3|9090.3|9092.6|9089.8|9100.3|9093.4|9087.2|9084.2|276
1645398030000|2022-02-20 23:00:30|9093.5|9090.7|9111.6|9101.6|9116.2|9109.8|9093.5|9087.1|133
1645398040000|2022-02-20 23:00:40|9112.6|9102.6|9111.3|9101.3|9114.6|9105.5|9104.2|9097.2|171
1645398050000|2022-02-20 23:00:50|9108.8|9104.8|9127.2|9117.2|9128.3|9121.1|9108.8|9101.3|153
1645398060000|2022-02-20 23:01:00|9124.7|9114.7|9120.3|9110.3|9124.7|9118.1|9114.8|9107.8|57
1645398070000|2022-02-20 23:01:10|9119.8|9109.8|9127.5|9123.5|9128|9123.5|9116.2|9109.8|81
1645398080000|2022-02-20 23:01:20|9128.4|9125.6|9150.3|9140.3|9151.2|9144.5|9126.9|9120.7|425
1645398090000|2022-02-20 23:01:30|9151.3|9141.3|9158.1|9148.1|9158.8|9152.7|9143.6|9138.7|111
1645398100000|2022-02-20 23:01:40|9155.6|9151.6|9159.1|9149.1|9159.6|9154|9153.5|9148|41
1645398110000|2022-02-20 23:01:50|9155.7|9151.7|9156.7|9152.7|9165.1|9159.5|9155.7|9148.1|106
1645398120000|2022-02-20 23:02:00|9156.6|9152.6|9146.4|9142.4|9161.6|9154.8|9145.4|9137.9|99
1645398130000|2022-02-20 23:02:10|9149.4|9139.4|9139.9|9129.9|9149.4|9143.5|9132.5|9126.1|102
1645398140000|2022-02-20 23:02:20|9137.4|9133.4|9150.3|9146.3|9152.8|9146.3|9137.4|9129.9|90
1645398150000|2022-02-20 23:02:30|9149.2|9146.4|9147.2|9143.2|9152.8|9146.4|9146.2|9138.7|51
1645398160000|2022-02-20 23:02:40|9146.1|9143.3|9143.2|9139.2|9148.4|9144.3|9143.2|9136.7|18
1645398170000|2022-02-20 23:02:50|9142.1|9139.3|9148.9|9138.9|9148.9|9142.3|9142.1|9136.6|90
1645398180000|2022-02-20 23:03:00|9145.4|9141.4|9149.3|9145.3|9152.3|9145.3|9144.8|9137.9|61
1645398190000|2022-02-20 23:03:10|9147.3|9143.3|9141.8|9131.8|9149.4|9143.5|9137.2|9130.9|86
1645398200000|2022-02-20 23:03:20|9141.2|9131.2|9139.2|9136.4|9144.4|9137.4|9138.2|9131.2|36
1645398210000|2022-02-20 23:03:30|9139.3|9136.5|9138.8|9136|9140.4|9137|9138.8|9135.4|19
1645398220000|2022-02-20 23:03:40|9131.5|9128.7|9128.5|9124.5|9137.1|9131.4|9128.4|9121|131
1645398230000|2022-02-20 23:03:50|9127.4|9124.6|9129.6|9125.6|9133.1|9128|9127.4|9122|38
1645398240000|2022-02-20 23:04:00|9128.5|9125.7|9133.5|9129.5|9136|9129.5|9128.5|9122.6|49
1645398250000|2022-02-20 23:04:10|9133.4|9130.6|9137.4|9134.6|9141|9135.6|9133.4|9128|18
1645398260000|2022-02-20 23:04:20|9137.5|9133.5|9137.9|9135.1|9141|9136.6|9137.4|9131|11
1645398270000|2022-02-20 23:04:30|9138.4|9135.6|9142.4|9139.6|9142.5|9139.6|9138.4|9135.6|32
1645398280000|2022-02-20 23:04:40|9143.5|9139.5|9143.4|9140.6|9144.4|9141.6|9142|9138.5|30
1645398290000|2022-02-20 23:04:50|9144.5|9140.5|9145.4|9142.6|9145.4|9142.6|9144.3|9140.5|4
1645398300000|2022-02-20 23:05:00|9145.9|9143.1|9146.5|9142.5|9148.9|9144|9144.4|9138.9|52
1645398310000|2022-02-20 23:05:10|9145.5|9141.5|9145.4|9142.6|9146.9|9144.1|9144.4|9141|54
1645398320000|2022-02-20 23:05:20|9146.8|9144|9145.4|9142.6|9146.9|9144.1|9143.4|9140.6|27
1645398330000|2022-02-20 23:05:30|9145.8|9143|9150.5|9146.5|9154|9150.1|9145.8|9143|77
1645398340000|2022-02-20 23:05:40|9150.4|9147.6|9149.5|9145.5|9151|9148.1|9148.1|9145.3|26
1645398350000|2022-02-20 23:05:50|9150.3|9147.5|9144.6|9140.6|9153.5|9149.6|9138.3|9130.8|83
1645398360000|2022-02-20 23:06:00|9144.4|9141.6|9147.5|9143.5|9148.4|9144.4|9140.5|9133.1|39
1645398370000|2022-02-20 23:06:10|9147.3|9144.5|9144.5|9141.7|9147.4|9144.6|9144.5|9140.6|8
1645398380000|2022-02-20 23:06:20|9144.6|9140.6|9144.5|9141.7|9148.1|9143.1|9144.5|9138|8
1645398390000|2022-02-20 23:06:30|9144|9141.2|9145.5|9142.7|9145.5|9142.7|9144|9141.2|14
1645398400000|2022-02-20 23:06:40|9145.9|9143.1|9146.4|9143.6|9146.5|9143.7|9145.9|9143.1|10
1645398410000|2022-02-20 23:06:50|9146.5|9143.7|9147.4|9144.6|9147.8|9145|9146.4|9143.6|13
1645398420000|2022-02-20 23:07:00|9148.4|9144.4|9149.9|9139.9|9150|9144.6|9144.3|9139|76
1645398430000|2022-02-20 23:07:10|9146.5|9142.5|9147.4|9143.4|9151.3|9145|9145.4|9139.9|9
1645398440000|2022-02-20 23:07:20|9149.9|9139.9|9146.5|9142.5|9149.9|9142.9|9142.4|9138.5|26
1645398450000|2022-02-20 23:07:30|9146.4|9142.4|9141.5|9137.5|9146.4|9143|9138.9|9134|45
1645398460000|2022-02-20 23:07:40|9139.7|9135.7|9143.5|9139.5|9147|9139.5|9139.4|9134|31
1645398470000|2022-02-20 23:07:50|9143.4|9140.6|9143.5|9139.5|9143.6|9140.6|9142.4|9138.6|3
1645398480000|2022-02-20 23:08:00|9143.4|9140.6|9143.4|9140.6|9144.5|9141|9139.9|9137.1|43
1645398490000|2022-02-20 23:08:10|9145.4|9141.4|9144.4|9140.4|9145.4|9141.5|9144.3|9140.4|4
1645398500000|2022-02-20 23:08:20|9144.3|9141.5|9146.4|9142.4|9147.9|9143.4|9142.2|9137.4|33
1645398510000|2022-02-20 23:08:30|9146.3|9142.3|9150.2|9146.2|9153.8|9147.4|9145.3|9139.8|75
1645398520000|2022-02-20 23:08:40|9149.2|9146.4|9152.3|9148.3|9154.8|9149.8|9148.7|9144.8|26
1645398530000|2022-02-20 23:08:50|9152.2|9149.4|9157.2|9153.2|9157.3|9153.4|9151.9|9148.3|39
1645398540000|2022-02-20 23:09:00|9157.3|9153.3|9157.3|9154.5|9158.7|9155.9|9156.3|9153.3|41
1645398550000|2022-02-20 23:09:10|9158.2|9155.4|9155.3|9152.5|9162.3|9155.4|9155.3|9151.4|64
1645398560000|2022-02-20 23:09:20|9156.4|9152.4|9154.3|9150.3|9156.7|9153.9|9154.2|9150.3|11
1645398570000|2022-02-20 23:09:30|9154.2|9151.4|9154.3|9150.3|9154.7|9151.9|9153.2|9150.3|7
1645398580000|2022-02-20 23:09:40|9155.1|9152.3|9152.3|9149.5|9157.8|9152.3|9151.8|9147.8|37
1645398590000|2022-02-20 23:09:50|9152.4|9148.4|9155.2|9152.4|9155.6|9152.8|9151.8|9148.4|18
1645398600000|2022-02-20 23:10:00|9156.5|9153.7|9153.3|9150.5|9157.3|9154.4|9152.8|9150|47
1645398610000|2022-02-20 23:10:10|9153.2|9150.4|9150.3|9147.5|9153.4|9150.5|9150.3|9147.5|13
1645398620000|2022-02-20 23:10:20|9149.8|9147|9149.3|9146.5|9150.8|9148|9148.8|9146|16
1645398630000|2022-02-20 23:10:30|9149.7|9146.9|9144.8|9142|9149.8|9147|9142.9|9140.1|28
1645398640000|2022-02-20 23:10:40|9145.2|9142.4|9148.3|9145.5|9149.3|9145.5|9144.8|9142|22
1645398650000|2022-02-20 23:10:50|9148.8|9146|9149.5|9145.5|9152.3|9149.5|9148.4|9145.4|37
1645398660000|2022-02-20 23:11:00|9149.8|9147|9148.4|9144.4|9150.5|9147.7|9147.8|9144|14
1645398670000|2022-02-20 23:11:10|9148.5|9144.5|9149|9146.2|9149.9|9147.1|9148.4|9144.5|12
1645398680000|2022-02-20 23:11:20|9148.9|9146.1|9149.4|9146.6|9150.8|9148|9148.9|9146.1|12
1645398690000|2022-02-20 23:11:30|9148.9|9146.1|9148.4|9145.6|9148.9|9146.1|9148.4|9145.6|2
1645398700000|2022-02-20 23:11:40|9147.9|9145.1|9147.4|9144.6|9148.5|9145.6|9147.4|9144.5|11
1645398710000|2022-02-20 23:11:50|9148.4|9144.4|9144.4|9141.6|9148.5|9145.6|9144.4|9141.6|14
1645398720000|2022-02-20 23:12:00|9143.5|9140.7|9140.5|9137.7|9143.5|9140.7|9138.2|9135.4|93
1645398730000|2022-02-20 23:12:10|9140.6|9136.6|9146.6|9142.6|9150|9143.5|9139.5|9136.6|62
1645398740000|2022-02-20 23:12:20|9146.5|9143.7|9146.4|9143.6|9147.1|9144.1|9144.1|9141.3|13
1645398750000|2022-02-20 23:12:30|9147.5|9143.5|9146.4|9143.6|9147.9|9145.1|9146|9142.6|14
1645398760000|2022-02-20 23:12:40|9145.5|9142.7|9141.6|9138.8|9147.8|9143.2|9141.6|9137.8|40
1645398770000|2022-02-20 23:12:50|9140.8|9136.8|9140.7|9137.9|9140.8|9137.9|9138.7|9135.9|34
1645398780000|2022-02-20 23:13:00|9138.7|9135.9|9140.8|9138|9140.8|9138|9138.7|9135.8|35
1645398790000|2022-02-20 23:13:10|9140.3|9137.5|9140.7|9137.9|9141.2|9138.4|9139.7|9136.8|42
1645398800000|2022-02-20 23:13:20|9139.8|9137|9140.7|9137.9|9140.8|9137.9|9139.7|9135.9|7
1645398810000|2022-02-20 23:13:30|9140.8|9136.8|9138.3|9135.5|9140.8|9137.9|9136.8|9133.9|23
1645398820000|2022-02-20 23:13:40|9137.4|9134.6|9135.3|9132.5|9137.4|9134.6|9135.3|9132.5|27
1645398830000|2022-02-20 23:13:50|9135.7|9132.9|9136.3|9133.5|9136.8|9134|9135.7|9132.9|31
1645398840000|2022-02-20 23:14:00|9136.7|9133.9|9136.8|9132.8|9137.8|9135|9135.8|9132.8|28
1645398850000|2022-02-20 23:14:10|9136.7|9133.9|9135.3|9132.5|9136.7|9133.9|9135.3|9132.5|8
1645398860000|2022-02-20 23:14:20|9135.8|9133|9135.7|9132.9|9136.2|9133.4|9135.2|9132.4|95
1645398870000|2022-02-20 23:14:30|9136.2|9133.4|9133.7|9130.9|9136.2|9133.4|9132.2|9129.4|51
1645398880000|2022-02-20 23:14:40|9133.3|9130.5|9134.7|9131.9|9135.2|9132.4|9133.2|9130.4|56
1645398890000|2022-02-20 23:14:50|9139.2|9129.2|9136.7|9133.9|9139.2|9134.4|9135.2|9129.2|37
1645398900000|2022-02-20 23:15:00|9136.2|9133.4|9136.7|9133.9|9137.2|9134.4|9135.7|9132.9|12
1645398910000|2022-02-20 23:15:10|9136.3|9133.5|9138.7|9135.9|9140.8|9137.9|9136.3|9133.5|26
1645398920000|2022-02-20 23:15:20|9139.8|9135.8|9138.7|9135.9|9139.8|9136.9|9138.2|9135.4|6
1645398930000|2022-02-20 23:15:30|9137.7|9134.9|9135.7|9132.9|9138.7|9135.9|9135.2|9132.4|19
1645398940000|2022-02-20 23:15:40|9135.8|9131.8|9135.7|9132.9|9135.8|9132.9|9134.7|9131.8|8
1645398950000|2022-02-20 23:15:50|9136.8|9132.8|9135.2|9132.4|9137.2|9134.4|9135.2|9132.4|9
1645398960000|2022-02-20 23:16:00|9135.7|9132.9|9137.8|9133.8|9137.8|9133.9|9135.7|9132.8|10
1645398970000|2022-02-20 23:16:10|9137.7|9134.9|9136.8|9134|9138.1|9135.3|9136.7|9133.8|37
1645398980000|2022-02-20 23:16:20|9136.4|9133.6|9136.2|9133.4|9137.3|9134.5|9135.3|9132.5|17
1645398990000|2022-02-20 23:16:30|9136.7|9133.9|9135.7|9132.9|9136.7|9133.9|9135.7|9132.9|9
1645399000000|2022-02-20 23:16:40|9135.8|9133|9135.7|9132.9|9135.8|9133|9135.7|9132.9|3
1645399010000|2022-02-20 23:16:50|9135.2|9132.4|9133.7|9130.9|9135.2|9132.4|9132.7|9129.9|20
1645399020000|2022-02-20 23:17:00|9133.6|9130.8|9133.8|9129.8|9133.8|9130.8|9132.7|9129.8|13
1645399030000|2022-02-20 23:17:10|9133.9|9129.9|9130.9|9128.1|9134.2|9131.4|9130.9|9128.1|26
1645399040000|2022-02-20 23:17:20|9130.8|9128|9131.8|9127.8|9131.8|9128|9129.3|9126.5|34
1645399050000|2022-02-20 23:17:30|9131.7|9128.9|9130.8|9128|9132.8|9129|9129.3|9126.5|28
1645399060000|2022-02-20 23:17:40|9131.7|9128.9|9131.7|9128.9|9131.7|9128.9|9129.8|9126.9|22
1645399070000|2022-02-20 23:17:50|9131.8|9129|9130.3|9127.5|9131.8|9129|9129.8|9127|12
1645399080000|2022-02-20 23:18:00|9130.2|9127.4|9130.8|9128|9131.3|9128.5|9129.3|9126.5|12
1645399090000|2022-02-20 23:18:10|9131.3|9128.5|9139.7|9136.9|9140.8|9136.9|9131.3|9128.5|79
1645399100000|2022-02-20 23:18:20|9138.7|9135.9|9137.8|9133.8|9138.7|9135.9|9137.7|9133.8|6
1645399110000|2022-02-20 23:18:30|9136.7|9133.9|9137.7|9134.9|9138.7|9135.9|9136.7|9133.9|8
1645399120000|2022-02-20 23:18:40|9137.2|9134.4|9137.7|9134.9|9137.7|9134.9|9137.2|9134.4|2
1645399130000|2022-02-20 23:18:50|9139.6|9136.8|9139.7|9136.9|9141.8|9138.9|9139.6|9136.8|35
1645399140000|2022-02-20 23:19:00|9140.2|9137.4|9142.7|9139.9|9142.7|9139.9|9140.2|9137.4|15
1645399150000|2022-02-20 23:19:10|9143.1|9140.3|9144.7|9141.9|9145.7|9142.9|9142.2|9139.4|26
1645399160000|2022-02-20 23:19:20|9145.2|9142.4|9142.7|9139.9|9145.2|9142.4|9142.7|9139.9|4
1645399170000|2022-02-20 23:19:30|9142.3|9139.5|9143.8|9139.8|9143.9|9140.9|9142.3|9139.5|9
1645399180000|2022-02-20 23:19:40|9142.7|9139.9|9142.7|9139.9|9143.7|9140.9|9142.7|9139.9|4
1645399190000|2022-02-20 23:19:50|9143.2|9140.4|9143.7|9140.9|9143.7|9140.9|9143.2|9140.4|4
1645399200000|2022-02-20 23:20:00|9142.7|9139.9|9145.2|9142.4|9146.8|9143.9|9142.2|9138.9|44
1645399210000|2022-02-20 23:20:10|9144.7|9141.9|9138.7|9135.9|9145.2|9142.4|9137.7|9134.8|32
1645399220000|2022-02-20 23:20:20|9140.1|9137.3|9139.7|9136.9|9141.7|9138.9|9139.7|9136.9|6
1645399230000|2022-02-20 23:20:30|9138.8|9136|9142.7|9139.9|9142.8|9139.9|9138.2|9135.4|17
1645399240000|2022-02-20 23:20:40|9142.2|9139.4|9143.3|9140.5|9143.8|9140.9|9142.2|9139.4|4
1645399250000|2022-02-20 23:20:50|9142.2|9139.4|9143.6|9140.8|9143.7|9140.9|9141.6|9138.8|20
1645399260000|2022-02-20 23:21:00|9143.1|9140.3|9141.1|9138.3|9143.1|9140.3|9141.1|9138.3|11
1645399270000|2022-02-20 23:21:10|9142.1|9139.3|9141.1|9138.3|9142.1|9139.3|9141.1|9138.3|6
1645399280000|2022-02-20 23:21:20|9141.6|9138.8|9141.6|9138.8|9142.1|9139.3|9141.1|9138.3|5
1645399290000|2022-02-20 23:21:30|9142.2|9139.4|9142.6|9139.8|9142.6|9139.8|9142.2|9139.4|15
1645399300000|2022-02-20 23:21:40|9142.5|9139.7|9141.7|9138.9|9142.7|9139.8|9141.1|9138.3|16
1645399310000|2022-02-20 23:21:50|9141.6|9138.8|9144.1|9141.3|9145.1|9142.3|9141.6|9138.8|19
1645399320000|2022-02-20 23:22:00|9145.1|9142.3|9145.6|9142.8|9145.6|9142.8|9143.6|9140.8|14
1645399330000|2022-02-20 23:22:10|9144.7|9141.9|9143.6|9140.8|9145|9142.2|9143.6|9140.8|18
1645399340000|2022-02-20 23:22:20|9143.5|9140.7|9143.1|9140.3|9145.6|9142.8|9143.1|9140.3|8
1645399350000|2022-02-20 23:22:30|9143.6|9140.8|9145.6|9142.8|9145.6|9142.8|9143.6|9140.7|6
1645399360000|2022-02-20 23:22:40|9146.1|9143.3|9146.6|9143.8|9146.6|9143.8|9146.1|9143.3|4
1645399370000|2022-02-20 23:22:50|9147.1|9144.3|9145.6|9142.8|9147.1|9144.3|9145.2|9142.4|15
1645399380000|2022-02-20 23:23:00|9146.6|9143.8|9147.1|9144.3|9147.1|9144.3|9146.1|9143.3|8
1645399390000|2022-02-20 23:23:10|9146.6|9143.8|9146.6|9143.8|9146.6|9143.8|9145.6|9142.8|5
1645399400000|2022-02-20 23:23:20|9145.6|9142.8|9145.6|9142.8|9145.6|9142.8|9145.6|9142.8|2
1645399410000|2022-02-20 23:23:30|9147.6|9144.8|9146.6|9143.8|9147.6|9144.8|9145.6|9142.8|24
1645399430000|2022-02-20 23:23:50|9146.2|9143.4|9145.6|9142.8|9146.2|9143.4|9145.6|9142.8|2
1645399440000|2022-02-20 23:24:00|9145.2|9142.4|9143.7|9140.9|9145.7|9142.9|9143.6|9140.8|12
1645399450000|2022-02-20 23:24:10|9143.6|9140.8|9142.7|9139.9|9143.6|9140.8|9142.2|9139.4|8
1645399460000|2022-02-20 23:24:20|9143.1|9140.3|9142.7|9139.9|9143.7|9140.8|9142.7|9139.7|8
1645399470000|2022-02-20 23:24:30|9143.1|9140.3|9141.7|9138.9|9143.2|9140.4|9141.7|9138.9|5
1645399480000|2022-02-20 23:24:40|9142.8|9138.8|9143.2|9140.4|9143.2|9140.4|9142.7|9138.8|4
1645399490000|2022-02-20 23:24:50|9142.7|9139.9|9139.7|9136.9|9142.7|9139.9|9139.7|9136.9|5
1645399500000|2022-02-20 23:25:00|9140.2|9137.4|9140.6|9137.8|9140.6|9137.8|9139.2|9136.4|9
1645399510000|2022-02-20 23:25:10|9140.2|9137.4|9136.7|9133.9|9140.2|9137.4|9135.7|9132.9|52
1645399520000|2022-02-20 23:25:20|9136.5|9133.7|9136.7|9133.9|9136.7|9133.9|9134.7|9131.9|21
1645399530000|2022-02-20 23:25:30|9136.2|9133.4|9134.7|9131.9|9136.7|9133.9|9134.2|9131.4|13
1645399540000|2022-02-20 23:25:40|9134.2|9131.4|9134.7|9131.9|9135.8|9132.4|9134.2|9131.4|13
1645399550000|2022-02-20 23:25:50|9134.2|9131.4|9134.2|9131.4|9134.7|9131.9|9134.2|9131.4|0
1645399560000|2022-02-20 23:26:00|9134.7|9131.9|9134.2|9131.4|9134.7|9131.9|9133.2|9130.4|20
1645399570000|2022-02-20 23:26:10|9133.7|9130.9|9134.6|9131.8|9134.6|9131.8|9133.2|9130.4|13
1645399580000|2022-02-20 23:26:20|||||||||1
1645399590000|2022-02-20 23:26:30|9134.2|9131.4|9133.6|9130.8|9134.6|9131.8|9133.6|9130.8|4
1645399600000|2022-02-20 23:26:40|9133.7|9130.9|9134.6|9131.8|9134.7|9131.8|9133.7|9130.7|8
1645399610000|2022-02-20 23:26:50|9135.1|9132.3|9139.7|9136.9|9142.2|9139.4|9134.6|9131.8|45
1645399620000|2022-02-20 23:27:00|||||||||1
1645399630000|2022-02-20 23:27:10|9139.2|9136.4|9141.7|9138.9|9141.7|9138.9|9136.7|9133.9|16
1645399640000|2022-02-20 23:27:20|9142.7|9138.7|9140.2|9137.4|9142.8|9139.9|9139.7|9136.9|17
1645399650000|2022-02-20 23:27:30|9140.7|9137.9|9141.2|9138.4|9141.2|9138.4|9139.7|9136.8|12
1645399660000|2022-02-20 23:27:40|9141.7|9138.9|9143.7|9140.9|9143.7|9140.9|9141.7|9138.9|27
1645399670000|2022-02-20 23:27:50|9143.2|9140.4|9144.2|9141.4|9144.7|9141.9|9143.2|9140.4|6
1645399680000|2022-02-20 23:28:00|9144.1|9141.3|9140.7|9137.9|9144.1|9141.3|9139.6|9136.8|15
1645399690000|2022-02-20 23:28:10|9139.8|9137|9139.7|9136.9|9139.8|9137|9138.7|9135.7|12
1645399700000|2022-02-20 23:28:20|9140.6|9137.8|9139.7|9136.9|9141.8|9138.8|9139.7|9136.8|3
1645399710000|2022-02-20 23:28:30|9139.9|9135.9|9138.7|9135.9|9139.9|9136|9138.7|9135.9|4
1645399720000|2022-02-20 23:28:40|9140.7|9137.9|9141.7|9138.9|9141.7|9138.9|9140.7|9137.9|16
1645399730000|2022-02-20 23:28:50|9141.3|9138.5|9139.7|9136.9|9141.3|9138.5|9139.7|9136.9|0
1645399740000|2022-02-20 23:29:00|9140.7|9137.9|9140.7|9137.9|9141.2|9138.4|9140.7|9137.9|2
1645399750000|2022-02-20 23:29:10|9141.2|9138.4|9141.7|9138.9|9141.7|9138.9|9140.7|9137.9|1
1645399760000|2022-02-20 23:29:20|9141.2|9138.4|9140.7|9137.9|9141.2|9138.4|9140.2|9137.4|3
1645399770000|2022-02-20 23:29:30|9141.2|9138.4|9140.2|9137.4|9141.2|9138.4|9140.2|9137.4|2
1645399780000|2022-02-20 23:29:40|9140.1|9137.3|9138.8|9136|9140.1|9137.3|9138.2|9135.4|20
1645399790000|2022-02-20 23:29:50|9138.3|9135.5|9137.8|9135|9138.3|9135.5|9137.8|9135|1
1645399800000|2022-02-20 23:30:00|9137.9|9133.9|9136.8|9134|9137.9|9134.5|9136.8|9133.9|10
1645399810000|2022-02-20 23:30:10|9137.2|9134.4|9136.8|9134|9137.3|9134.5|9136.8|9134|1
1645399820000|2022-02-20 23:30:20|9137.2|9134.4|9136.3|9133.5|9137.3|9134.5|9136.3|9133.5|4
1645399830000|2022-02-20 23:30:30|9136.2|9133.4|9135.2|9132.4|9136.2|9133.4|9134.3|9131.5|14
1645399840000|2022-02-20 23:30:40|9135.3|9132.5|9135.8|9133|9135.8|9133|9135.3|9132.5|4
1645399850000|2022-02-20 23:30:50|9139.2|9136.4|9136.6|9133.8|9139.7|9136.9|9136.6|9133.8|66
1645399860000|2022-02-20 23:31:00|9136.7|9133.9|9136.2|9133.4|9136.7|9133.9|9136.2|9133.4|1
1645399870000|2022-02-20 23:31:10|||||||||1
1645399880000|2022-02-20 23:31:20|9135.8|9133|9136.2|9133.4|9136.2|9133.4|9135.7|9132.9|4
1645399890000|2022-02-20 23:31:30|9136.3|9133.5|9137.7|9134.9|9138.7|9135.7|9136.3|9133.5|22
1645399900000|2022-02-20 23:31:40|9138.2|9135.4|9137.8|9135|9138.2|9135.4|9137.3|9134.5|3
1645399910000|2022-02-20 23:31:50|9137.7|9134.9|9137.7|9134.9|9137.8|9135|9137.7|9134.9|0
1645399920000|2022-02-20 23:32:00|9137.8|9135|9138.3|9135.5|9138.3|9135.5|9137.7|9134.9|0
1645399930000|2022-02-20 23:32:10|9138.2|9135.4|9138.3|9135.5|9138.3|9135.5|9138.2|9135.4|0
1645399940000|2022-02-20 23:32:20|9138.2|9135.4|9142.7|9139.9|9144.5|9141.7|9135.7|9132.9|43
1645399950000|2022-02-20 23:32:30|9142.6|9139.8|9144.6|9141.8|9144.7|9141.8|9142.6|9139.7|27
1645399960000|2022-02-20 23:32:40|9145.1|9142.3|9147.6|9144.8|9148.5|9145.7|9144.6|9141.8|73
1645399970000|2022-02-20 23:32:50|9148.1|9145.3|9150.6|9147.8|9151.2|9148.4|9147.1|9144.3|44
1645399980000|2022-02-20 23:33:00|9151.7|9147.7|9151.6|9148.8|9153.5|9150.7|9150.6|9147.7|25
1645399990000|2022-02-20 23:33:10|9151.1|9148.3|9150.1|9147.3|9151.1|9148.3|9150.1|9147.3|13
1645400000000|2022-02-20 23:33:20|9150.6|9147.8|9152.6|9149.8|9152.6|9149.8|9150.5|9147.7|46
1645400010000|2022-02-20 23:33:30|9153|9150.2|9152.6|9149.8|9153.7|9150.3|9152.5|9148.7|6
1645400020000|2022-02-20 23:33:40|9153.1|9150.3|9152.6|9149.8|9153.1|9150.3|9152.2|9149.4|7
1645400030000|2022-02-20 23:33:50|9150.4|9147.6|9151.2|9148.4|9151.2|9148.4|9150.1|9147.3|22
1645400040000|2022-02-20 23:34:00|9150.7|9147.9|9150.2|9147.4|9150.7|9147.9|9150.2|9147.4|7
1645400050000|2022-02-20 23:34:10|||||||||2
1645400060000|2022-02-20 23:34:20|9150.7|9147.9|9150.6|9147.8|9150.7|9147.9|9150.2|9147.4|27
1645400070000|2022-02-20 23:34:30|9150.2|9147.4|9146.1|9143.3|9150.2|9147.4|9146.1|9143.3|7
1645400080000|2022-02-20 23:34:40|9146.2|9143.4|9143.7|9140.9|9146.2|9143.4|9143.2|9140.4|11
1645400090000|2022-02-20 23:34:50|9143.2|9140.4|9145.7|9142.9|9145.8|9142.9|9141.7|9138.9|25
1645400100000|2022-02-20 23:35:00|9144.8|9142|9142.7|9139.9|9144.8|9142|9142.7|9139.9|5
1645400110000|2022-02-20 23:35:10|9142.2|9139.4|9142.7|9139.9|9142.7|9139.9|9142.2|9139.4|6
1645400120000|2022-02-20 23:35:20|9142.6|9139.8|9143.2|9140.4|9143.2|9140.4|9142.2|9139.4|3
1645400130000|2022-02-20 23:35:30|9143.6|9140.8|9144.7|9141.9|9145.6|9142.8|9143.2|9140.4|6
1645400140000|2022-02-20 23:35:40|9143.8|9141|9143.8|9141|9143.8|9141|9143.8|9141|5
1645400150000|2022-02-20 23:35:50|9142.7|9139.9|9143.2|9140.4|9143.8|9140.9|9142.3|9139.5|4
1645400160000|2022-02-20 23:36:00|9142.3|9139.5|9142.7|9139.9|9142.7|9139.9|9139.7|9136.9|31
1645400170000|2022-02-20 23:36:10|9142.2|9139.4|9141.6|9138.8|9142.2|9139.4|9141.6|9138.8|1
1645400180000|2022-02-20 23:36:20|9141.7|9138.9|9140.7|9137.9|9141.7|9138.9|9140.2|9137.4|6
1645400190000|2022-02-20 23:36:30|9140.2|9137.4|9140.7|9137.9|9140.7|9137.9|9140.2|9137.4|3
1645400200000|2022-02-20 23:36:40|9140.2|9137.4|9140.7|9137.9|9141.2|9138.4|9140.2|9137.4|7
1645400210000|2022-02-20 23:36:50|9141.8|9137.8|9141.7|9138.9|9142.2|9139.4|9140.7|9137.8|4
1645400220000|2022-02-20 23:37:00|9141.2|9138.4|9141.7|9138.9|9141.7|9138.9|9140.7|9137.9|3
1645400230000|2022-02-20 23:37:10|9142.7|9139.9|9142.2|9139.4|9142.7|9139.9|9142.2|9139.4|7
1645400240000|2022-02-20 23:37:20|9139|9136.2|9140.7|9137.9|9141.7|9138.9|9139|9136.2|34
1645400250000|2022-02-20 23:37:30|9141.1|9138.3|9141.7|9138.9|9142.1|9139.3|9141.1|9138.3|3
1645400260000|2022-02-20 23:37:40|9141.6|9138.8|9141.7|9138.9|9142.1|9139.3|9141.2|9138.4|5
1645400270000|2022-02-20 23:37:50|9141.2|9138.4|9143.1|9140.3|9143.1|9140.3|9141.2|9138.4|6
1645400280000|2022-02-20 23:38:00|9142.7|9139.9|9141.7|9138.9|9142.7|9139.9|9140.7|9137.8|20
1645400290000|2022-02-20 23:38:10|9141.2|9138.4|9141.2|9138.4|9141.7|9138.9|9141.2|9138.4|0
1645400300000|2022-02-20 23:38:20|9141.7|9138.9|9141.7|9138.9|9141.7|9138.9|9141.2|9138.4|4
1645400310000|2022-02-20 23:38:30|9142.7|9138.7|9142.7|9138.7|9142.7|9138.7|9142.7|9138.7|6
1645400320000|2022-02-20 23:38:40|9143.6|9139.9|9143.2|9140.4|9143.7|9140.9|9142.7|9139.9|2
1645400330000|2022-02-20 23:38:50|9145.7|9142.9|9143.7|9140.9|9146.2|9143.4|9143.7|9140.9|22
1645400340000|2022-02-20 23:39:00|9143.6|9140.8|9144.6|9141.8|9144.6|9141.8|9143.6|9140.8|7
1645400360000|2022-02-20 23:39:20|9145.1|9142.3|9146.7|9142.7|9146.7|9143.8|9145.1|9142.3|9
1645400370000|2022-02-20 23:39:30|9145.7|9142.9|9145.1|9142.3|9145.7|9142.9|9145.1|9142.3|1
1645400380000|2022-02-20 23:39:40|9145.2|9142.4|9144.6|9141.8|9145.6|9142.8|9144.6|9141.8|5
1645400390000|2022-02-20 23:39:50|9144.1|9141.3|9145.1|9142.3|9145.1|9142.3|9144.1|9141.3|1
1645400400000|2022-02-20 23:40:00|9145.6|9142.8|9144.6|9141.8|9147.6|9144.8|9144.6|9141.8|44
1645400410000|2022-02-20 23:40:10|9145.1|9142.3|9146.1|9143.3|9146.1|9143.3|9145.1|9142.3|14
1645400420000|2022-02-20 23:40:20|9145.7|9142.9|9145.6|9142.8|9146.1|9143.3|9145.1|9142.3|4
1645400430000|2022-02-20 23:40:30|||||||||1
1645400440000|2022-02-20 23:40:40|9146.5|9143.7|9147.1|9144.3|9147.1|9144.3|9146.5|9143.7|7
1645400450000|2022-02-20 23:40:50|9146.6|9143.8|9146.1|9143.3|9146.6|9143.8|9146.1|9143.3|3
1645400460000|2022-02-20 23:41:00|9145.6|9142.8|9144.6|9141.8|9145.6|9142.8|9144.6|9141.8|4
1645400470000|2022-02-20 23:41:10|9144.8|9140.8|9143.6|9140.8|9144.8|9141.8|9143.1|9140.2|7
1645400480000|2022-02-20 23:41:20|9143.1|9140.3|9143.6|9140.8|9143.6|9140.8|9142.7|9139.9|11
1645400490000|2022-02-20 23:41:30|9143.2|9140.4|9143.6|9140.8|9143.6|9140.8|9143.1|9140.3|9
1645400500000|2022-02-20 23:41:40|9143.2|9140.4|9142.1|9139.3|9143.2|9140.4|9142.1|9139.3|7
1645400510000|2022-02-20 23:41:50|9142.7|9139.9|9142.1|9139.3|9142.7|9139.9|9142.1|9139.3|7
1645400520000|2022-02-20 23:42:00|9141.6|9138.8|9141.6|9138.8|9141.6|9138.8|9141.2|9138.4|11
1645400530000|2022-02-20 23:42:10|9142.1|9139.3|9142.6|9139.8|9142.7|9139.9|9142.1|9139.3|2
1645400540000|2022-02-20 23:42:20|9142.5|9139.7|9142.5|9139.7|9142.5|9139.7|9142.5|9139.7|1
1645400550000|2022-02-20 23:42:30|9142.6|9139.8|9142.7|9139.9|9143.6|9140.8|9142.6|9139.8|7
1645400560000|2022-02-20 23:42:40|9142.2|9139.4|9141.6|9138.8|9142.6|9139.8|9141.6|9138.8|5
1645400570000|2022-02-20 23:42:50|||||||||1
1645400580000|2022-02-20 23:43:00|9141.2|9138.4|9141.6|9138.8|9141.6|9138.8|9141.2|9138.4|2
1645400590000|2022-02-20 23:43:10|9141.1|9138.3|9141.1|9138.3|9141.6|9138.8|9141.1|9138.3|3
1645400600000|2022-02-20 23:43:20|9141.6|9138.8|9141.6|9138.8|9141.6|9138.8|9141.6|9138.8|1
1645400610000|2022-02-20 23:43:30|||||||||1
1645400620000|2022-02-20 23:43:40|9141.1|9138.3|9141.5|9138.7|9141.6|9138.8|9141.1|9138.3|10
1645400630000|2022-02-20 23:43:50|9141.1|9138.3|9141.5|9138.7|9141.5|9138.7|9141.1|9138.3|3
1645400640000|2022-02-20 23:44:00|9141.6|9138.8|9141.6|9138.8|9142.1|9139.3|9141.1|9138.3|3
1645400650000|2022-02-20 23:44:10|9142.1|9139.3|9141.6|9138.8|9142.1|9139.3|9141.6|9138.8|4
1645400660000|2022-02-20 23:44:20|9141.1|9138.3|9141.6|9138.8|9141.6|9138.8|9141.1|9138.3|0
1645400670000|2022-02-20 23:44:30|9141.1|9138.3|9139.1|9136.3|9141.6|9138.8|9139.1|9136.3|12
1645400680000|2022-02-20 23:44:40|9138.6|9135.8|9135.6|9132.8|9138.6|9135.8|9135.5|9132.7|63
1645400690000|2022-02-20 23:44:50|9136|9133.2|9134.6|9131.8|9136.1|9133.3|9134.1|9131.3|15
1645400700000|2022-02-20 23:45:00|9136.5|9133.7|9138.6|9135.8|9139.6|9136.8|9136.5|9133.7|17
1645400710000|2022-02-20 23:45:10|9139.1|9136.3|9137.6|9134.8|9140.1|9137.3|9137.6|9134.8|14
1645400720000|2022-02-20 23:45:20|9138.1|9135.3|9135.6|9132.8|9138.6|9135.8|9135.1|9132.3|21
1645400730000|2022-02-20 23:45:30|9136.6|9133.8|9136.6|9133.8|9136.6|9133.8|9136.1|9133.3|7
1645400740000|2022-02-20 23:45:40|9136.1|9133.3|9139|9136.2|9139.5|9136.7|9136.1|9133.3|15
1645400750000|2022-02-20 23:45:50|9138.5|9135.7|9138|9135.2|9139|9136.2|9138|9135.2|4
1645400760000|2022-02-20 23:46:00|9137.5|9134.7|9138|9135.2|9138|9135.2|9137.5|9134.7|3
1645400770000|2022-02-20 23:46:10|9138.5|9135.7|9138.5|9135.7|9139.5|9136.7|9138|9135.2|5
1645400780000|2022-02-20 23:46:20|9139|9136.2|9139|9136.2|9139.1|9136.3|9138.5|9135.7|1
1645400790000|2022-02-20 23:46:30|9138.5|9135.7|9138|9135.2|9138.5|9135.7|9138|9135.2|1
1645400800000|2022-02-20 23:46:40|9138.1|9135.3|9137.5|9134.7|9139|9136.2|9137.5|9134.7|13
1645400810000|2022-02-20 23:46:50|9137|9134.2|9137|9134.2|9137|9134.2|9137|9134.2|0
1645400820000|2022-02-20 23:47:00|9137.5|9134.7|9137.5|9134.7|9137.5|9134.7|9137.5|9134.7|1
1645400830000|2022-02-20 23:47:10|9137.9|9135.1|9139|9136.2|9139|9136.2|9137.9|9135.1|5
1645400840000|2022-02-20 23:47:20|9139.5|9136.7|9139.5|9136.7|9139.5|9136.7|9139.5|9136.7|2
1645400850000|2022-02-20 23:47:30|9139.1|9136.3|9138|9135.2|9139.1|9136.3|9137.5|9134.7|5
1645400860000|2022-02-20 23:47:40|9137.5|9134.7|9137.5|9134.7|9137.5|9134.7|9137.5|9134.7|6
1645400870000|2022-02-20 23:47:50|9137|9134.2|9137|9134.2|9137|9134.2|9136|9133.2|4
1645400880000|2022-02-20 23:48:00|9136.5|9133.7|9137|9134.2|9137|9134.2|9136|9133.2|12
1645400890000|2022-02-20 23:48:10|9136.5|9133.7|9139|9136.2|9139.5|9136.7|9136.5|9133.7|10
1645400900000|2022-02-20 23:48:20|9139.5|9136.7|9138.5|9135.7|9139.5|9136.7|9138.1|9135.3|5
1645400910000|2022-02-20 23:48:30|9138.6|9135.8|9138.1|9135.3|9139.6|9136.8|9138.1|9135.3|3
1645400920000|2022-02-20 23:48:40|9138.5|9135.7|9137.6|9134.8|9138.6|9135.8|9137.5|9134.7|3
1645400930000|2022-02-20 23:48:50|9138|9135.2|9138.1|9135.3|9138.5|9135.7|9138|9135.2|5
1645400940000|2022-02-20 23:49:00|9138.5|9135.7|9137.5|9134.7|9138.5|9135.7|9135.1|9132.3|23
1645400950000|2022-02-20 23:49:10|9138|9135.2|9138|9135.2|9138|9135.2|9138|9135.2|4
1645400960000|2022-02-20 23:49:20|9137.6|9134.8|9137|9134.2|9137.6|9134.8|9137|9134.2|1
1645400970000|2022-02-20 23:49:30|9136.5|9133.7|9137.5|9134.7|9138|9135.2|9136.5|9133.7|3
1645400980000|2022-02-20 23:49:40|9138|9135.2|9138|9135.2|9138.5|9135.7|9138|9135.2|3
1645400990000|2022-02-20 23:49:50|9138.1|9135.3|9136.5|9133.7|9138.4|9135.6|9136.5|9133.7|12
1645401000000|2022-02-20 23:50:00|9137|9134.2|9138|9135.2|9138|9135.2|9137|9134.2|4
1645401010000|2022-02-20 23:50:10|9138.4|9135.6|9137.5|9134.7|9138.4|9135.6|9137.5|9134.7|2
1645401020000|2022-02-20 23:50:20|9138|9135.2|9138.5|9135.7|9138.5|9135.7|9138|9135.2|1
1645401030000|2022-02-20 23:50:30|9139|9136.2|9139.5|9136.7|9139.5|9136.7|9139|9136.2|7
1645401040000|2022-02-20 23:50:40|9139|9136.2|9139.5|9136.7|9139.5|9136.7|9139|9136.2|0
1645401050000|2022-02-20 23:50:50|9139|9136.2|9139|9136.2|9140|9137.2|9139|9136.2|5
1645401060000|2022-02-20 23:51:00|9138|9135.2|9137.6|9134.8|9138.5|9135.7|9137|9134.2|4
1645401070000|2022-02-20 23:51:10|9137.5|9134.7|9137.6|9134.8|9137.6|9134.8|9137.5|9134.7|1
1645401080000|2022-02-20 23:51:20|9137.5|9134.7|9139.5|9136.7|9139.5|9136.7|9137.5|9134.7|11
1645401090000|2022-02-20 23:51:30|9139|9136.2|9139.5|9136.7|9139.5|9136.7|9138.5|9135.7|11
1645401100000|2022-02-20 23:51:40|9140|9137.2|9140|9137.2|9140.5|9137.7|9140|9137.2|4
1645401110000|2022-02-20 23:51:50|||||||||1
1645401120000|2022-02-20 23:52:00|||||||||1
1645401130000|2022-02-20 23:52:10|9141|9138.2|9140.5|9137.7|9141|9138.2|9140.5|9137.7|18
1645401140000|2022-02-20 23:52:20|9140.9|9138.1|9142.9|9140.1|9143.9|9141.1|9140.9|9138.1|68
1645401150000|2022-02-20 23:52:30|9143.3|9140.5|9144.9|9142.1|9145.3|9142.5|9142.9|9140.1|23
1645401160000|2022-02-20 23:52:40|9143.9|9141.1|9143.9|9141.1|9144.4|9141.6|9143.4|9140.6|16
1645401170000|2022-02-20 23:52:50|9143.4|9140.6|9143.9|9141.1|9143.9|9141.1|9142.9|9140.1|6
1645401180000|2022-02-20 23:53:00|9143.4|9140.6|9142.4|9139.6|9145.6|9142.8|9140.4|9137.6|38
1645401190000|2022-02-20 23:53:10|9143.8|9141|9141.9|9139.1|9143.9|9141.1|9141.9|9139.1|24
1645401200000|2022-02-20 23:53:20|9142.4|9139.6|9141.4|9138.6|9142.4|9139.6|9140.4|9137.6|6
1645401210000|2022-02-20 23:53:30|9141.9|9139.1|9141.9|9139.1|9141.9|9139.1|9141.9|9139.1|0
1645401220000|2022-02-20 23:53:40|9142.4|9139.6|9142.4|9139.6|9142.4|9139.6|9142.4|9139.6|6
1645401230000|2022-02-20 23:53:50|9142.9|9140.1|9143.4|9140.6|9143.9|9141.1|9142.9|9140.1|5
1645401240000|2022-02-20 23:54:00|9142.9|9140.1|9143.9|9141.1|9143.9|9141.1|9142.4|9139.6|15
1645401250000|2022-02-20 23:54:10|9145.8|9143|9145.9|9143.1|9145.9|9143.1|9145.4|9142.6|9
1645401260000|2022-02-20 23:54:20|9146.4|9143.6|9145.4|9142.6|9146.8|9144|9145.4|9142.6|5
1645401270000|2022-02-20 23:54:30|9145|9142.2|9145.4|9142.6|9145.4|9142.6|9144.9|9142.1|2
1645401280000|2022-02-20 23:54:40|9145|9142.2|9144.9|9142.1|9145.4|9142.6|9144.9|9142.1|4
1645401290000|2022-02-20 23:54:50|9144.5|9141.7|9144|9141.2|9145|9142.2|9143.4|9140.6|1
1645401300000|2022-02-20 23:55:00|9143.9|9141.1|9143.5|9140.7|9144.5|9141.7|9143.4|9140.6|6
1645401310000|2022-02-20 23:55:10|9143.4|9140.6|9143.4|9140.6|9144.5|9141.7|9143.4|9140.6|2
1645401320000|2022-02-20 23:55:20|9143.5|9140.7|9144|9141.2|9144|9141.2|9143.4|9140.6|0
1645401330000|2022-02-20 23:55:30|9144.5|9141.7|9143.5|9140.7|9144.6|9141.7|9143.5|9140.6|1
1645401340000|2022-02-20 23:55:40|9143.4|9140.6|9143.4|9140.6|9143.4|9140.6|9143.4|9140.6|0
1645401350000|2022-02-20 23:55:50|9143.5|9140.7|9143.4|9140.6|9144|9141.2|9143.4|9140.6|6
1645401360000|2022-02-20 23:56:00|9143.5|9140.7|9143.4|9140.6|9143.5|9140.7|9143.4|9140.6|0
1645401370000|2022-02-20 23:56:10|9143.5|9140.7|9142.5|9139.7|9143.5|9140.7|9142.5|9139.7|2
1645401390000|2022-02-20 23:56:30|9142|9139.2|9143.5|9140.7|9143.5|9140.7|9142|9139.2|2
1645401410000|2022-02-20 23:56:50|9143|9140.2|9143.5|9140.7|9143.5|9140.7|9143|9140.2|2
1645401420000|2022-02-20 23:57:00|9143.9|9141.1|9143.5|9140.7|9143.9|9141.1|9143|9140.2|5
1645401430000|2022-02-20 23:57:10|9144|9141.2|9143.5|9140.7|9144|9141.2|9143|9140.2|3
1645401440000|2022-02-20 23:57:20|9143|9140.2|9143|9140.2|9143|9140.2|9143|9140.2|0
1645401450000|2022-02-20 23:57:30|9143.4|9140.6|9143|9140.2|9143.5|9140.7|9143|9140.2|1
1645401460000|2022-02-20 23:57:40|9143.4|9140.6|9143.5|9140.7|9143.5|9140.7|9143|9140.2|1
1645401470000|2022-02-20 23:57:50|9143|9140.2|9144|9141.2|9145|9142.2|9143|9140.2|8
1645401480000|2022-02-20 23:58:00|9144.4|9141.6|9145.9|9143.1|9146.9|9144.1|9144.4|9141.6|45
1645401490000|2022-02-20 23:58:10|9145.4|9142.6|9145.9|9143.1|9145.9|9143.1|9144.9|9142.1|8
1645401500000|2022-02-20 23:58:20|9146.4|9143.6|9146.4|9143.6|9146.9|9144.1|9146.4|9143.6|4
1645401510000|2022-02-20 23:58:30|9146.9|9144.1|9146.9|9144.1|9146.9|9144.1|9146.9|9144.1|1
1645401520000|2022-02-20 23:58:40|9147.3|9144.5|9146.4|9143.6|9147.3|9144.5|9145.9|9143.1|8
1645401530000|2022-02-20 23:58:50|9146.9|9144.1|9146.9|9144.1|9146.9|9144.1|9146.9|9144.1|1
1645401540000|2022-02-20 23:59:00|9146.8|9144|9146.8|9144|9147.3|9144.5|9146.8|9144|9
1645401550000|2022-02-20 23:59:10|9146.3|9143.5|9145.9|9143.1|9146.3|9143.5|9144.8|9142|12
1645401560000|2022-02-20 23:59:20|9145.8|9143|9147.3|9144.5|9147.3|9144.5|9145.3|9142.5|5
1645401570000|2022-02-20 23:59:30|9147.7|9144.9|9145.9|9143.1|9147.7|9144.9|9144.3|9141.5|7
1645401580000|2022-02-20 23:59:40|9146.3|9143.5|9146.9|9144.1|9146.9|9144.1|9144|9141.2|24
1645401590000|2022-02-20 23:59:50|9146.4|9143.6|9146.4|9143.6|9146.9|9144.1|9146.3|9143.5|4
1645401600000|2022-02-21 00:00:00|9146.3|9143.5|9144.9|9142.1|9146.9|9144.1|9144.9|9142.1|21
1645401610000|2022-02-21 00:00:10|9145.8|9143|9145.9|9143.1|9146.4|9143.6|9145.4|9142.6|8
1645401620000|2022-02-21 00:00:20|9145.8|9143|9146.4|9143.6|9146.9|9144.1|9145|9142.2|35
1645401630000|2022-02-21 00:00:30|9146.9|9144.1|9145.4|9142.6|9146.9|9144.1|9145.4|9142.6|1
1645401640000|2022-02-21 00:00:40|9144.9|9142.1|9145.9|9143.1|9145.9|9143.1|9144.9|9142.1|1
1645401650000|2022-02-21 00:00:50|9145.4|9142.6|9145|9142.2|9145.4|9142.6|9144|9141.2|11
1645401660000|2022-02-21 00:01:00|9145.4|9142.6|9145.4|9142.6|9145.9|9143.1|9145.4|9142.6|9
1645401670000|2022-02-21 00:01:10|9145.9|9143.1|9146|9143.2|9146|9143.2|9145.4|9142.6|5
1645401680000|2022-02-21 00:01:20|9145.4|9142.6|9145|9142.2|9145.5|9142.7|9145|9142.2|4
1645401690000|2022-02-21 00:01:30|9146.3|9143.5|9144.5|9141.7|9146.4|9143.6|9143|9140.2|28
1645401700000|2022-02-21 00:01:40|9144|9141.2|9143.5|9140.7|9145|9142.2|9143.4|9140.6|5
1645401710000|2022-02-21 00:01:50|9143|9140.2|9143.9|9141.1|9143.9|9141.1|9143|9140.2|0
1645401720000|2022-02-21 00:02:00|9143.5|9140.7|9143|9140.2|9143.5|9140.7|9143|9140.2|1
1645401730000|2022-02-21 00:02:10|9143.9|9141.1|9143.9|9141.1|9143.9|9141.1|9143.9|9141.1|7
1645401740000|2022-02-21 00:02:20|9144|9141.2|9143.9|9141.1|9144.4|9141.6|9143.4|9140.6|11
1645401750000|2022-02-21 00:02:30|9143|9140.2|9142.5|9139.7|9143|9140.2|9141.1|9138.3|28
1645401760000|2022-02-21 00:02:40|9141.5|9138.7|9142.5|9139.7|9142.5|9139.7|9141.5|9138.7|5
1645401770000|2022-02-21 00:02:50|9141.5|9138.7|9141.1|9138.3|9142|9139.2|9140.6|9137.8|12
1645401780000|2022-02-21 00:03:00|9140.5|9137.7|9141|9138.2|9141.1|9138.3|9138.6|9135.8|18
1645401790000|2022-02-21 00:03:10|9141.5|9138.7|9140.6|9137.8|9141.5|9138.7|9140|9137.2|1
1645401800000|2022-02-21 00:03:20|9141.5|9138.7|9141.6|9138.8|9141.6|9138.8|9141.5|9138.7|0
1645401810000|2022-02-21 00:03:30|9141.1|9138.3|9139.1|9136.3|9141.1|9138.3|9139.1|9136.3|4
1645401820000|2022-02-21 00:03:40|9139.5|9136.7|9139.6|9136.8|9140.6|9137.8|9139.5|9136.7|3
1645401830000|2022-02-21 00:03:50|9139.5|9136.7|9140.6|9137.8|9141.6|9138.8|9139.5|9136.7|1
1645401840000|2022-02-21 00:04:00|9140.1|9137.3|9139.6|9136.8|9140.1|9137.3|9139.1|9136.3|9
1645401850000|2022-02-21 00:04:10|9140.1|9137.3|9140.5|9137.7|9140.5|9137.7|9140|9137.2|2
1645401860000|2022-02-21 00:04:20|9141|9138.2|9140.5|9137.7|9142|9139.2|9140.5|9137.7|1
1645401870000|2022-02-21 00:04:30|9140.6|9137.8|9141|9138.2|9142|9139.2|9139.5|9136.7|12
1645401880000|2022-02-21 00:04:40|9140.6|9137.8|9140.5|9137.7|9142|9139.2|9139.5|9136.7|5
1645401890000|2022-02-21 00:04:50|9141|9138.2|9142.5|9139.7|9142.5|9139.7|9140.5|9137.7|2
1645401900000|2022-02-21 00:05:00|9141.5|9138.7|9142|9139.2|9142|9139.2|9141.5|9138.7|1
1645401910000|2022-02-21 00:05:10|9142.5|9139.7|9143|9140.2|9143.5|9140.7|9142.5|9139.7|2
1645401920000|2022-02-21 00:05:20|9142.5|9139.7|9143|9140.2|9144|9141.2|9142.5|9139.7|4
1645401930000|2022-02-21 00:05:30|9143.5|9140.7|9141.5|9138.7|9143.5|9140.7|9141.5|9138.7|7
1645401940000|2022-02-21 00:05:40|9142.4|9139.6|9143.5|9140.7|9143.5|9140.7|9142.4|9139.6|2
1645401950000|2022-02-21 00:05:50|9143.9|9141.1|9142.5|9139.7|9143.9|9141.1|9142|9139.2|1
1645401960000|2022-02-21 00:06:00|9143|9140.2|9142|9139.2|9143|9140.2|9142|9139.2|1
1645401970000|2022-02-21 00:06:10|9141.9|9139.1|9143|9140.2|9143|9140.2|9141.5|9138.7|3
1645401980000|2022-02-21 00:06:20|9142.5|9139.7|9142|9139.2|9142.5|9139.7|9142|9139.2|0
1645401990000|2022-02-21 00:06:30|9142.4|9139.6|9142.5|9139.7|9142.5|9139.7|9141.5|9138.7|3
1645402000000|2022-02-21 00:06:40|9141.5|9138.7|9141.5|9138.7|9142|9139.2|9141.5|9138.7|0
1645402010000|2022-02-21 00:06:50|9142|9139.2|9142|9139.2|9142|9139.2|9141.5|9138.7|0
1645402020000|2022-02-21 00:07:00|9141.5|9138.7|9146.4|9143.6|9146.4|9143.6|9141.5|9138.7|19
1645402030000|2022-02-21 00:07:10|9145.9|9143.1|9144.9|9142.1|9145.9|9143.1|9144.9|9142.1|4
1645402040000|2022-02-21 00:07:20|9144.4|9141.6|9144.4|9141.6|9144.4|9141.6|9144.4|9141.6|1
1645402050000|2022-02-21 00:07:30|9143.9|9141.1|9144.9|9142.1|9144.9|9142.1|9143.4|9140.6|6
1645402060000|2022-02-21 00:07:40|9144.8|9142|9142.9|9140.1|9144.8|9142|9142.4|9139.6|3
1645402070000|2022-02-21 00:07:50|9142.4|9139.6|9143.5|9140.7|9143.9|9141.1|9142.4|9139.6|1
1645402080000|2022-02-21 00:08:00|9142.5|9139.7|9142.5|9139.7|9143|9140.2|9142.4|9139.6|0
1645402090000|2022-02-21 00:08:10|9142.9|9140.1|9143|9140.2|9143.5|9140.7|9142.5|9139.7|7
1645402100000|2022-02-21 00:08:20|9142.5|9139.7|9143|9140.2|9143|9140.2|9142.5|9139.7|9
1645402110000|2022-02-21 00:08:30|9142.5|9139.7|9142.5|9139.7|9142.5|9139.7|9142.5|9139.7|0
1645402130000|2022-02-21 00:08:50|9143|9140.2|9142.5|9139.7|9143|9140.2|9142.5|9139.7|0
1645402140000|2022-02-21 00:09:00|9140.7|9137.9|9140.5|9137.7|9141.5|9138.7|9140.5|9137.7|6
1645402150000|2022-02-21 00:09:10|9139|9136.2|9138.6|9135.8|9139.1|9136.3|9137.3|9134.5|37
1645402160000|2022-02-21 00:09:20|9139.6|9136.8|9141|9138.2|9141|9138.2|9139.6|9136.8|3
1645402170000|2022-02-21 00:09:30|9140.6|9137.8|9140|9137.2|9140.6|9137.8|9140|9137.2|3
1645402180000|2022-02-21 00:09:40|9139.6|9136.8|9140.6|9137.8|9140.6|9137.8|9139.1|9136.3|5
1645402190000|2022-02-21 00:09:50|9140.5|9137.7|9139.1|9136.3|9140.5|9137.7|9139|9136.2|4
1645402200000|2022-02-21 00:10:00|9138.2|9135.4|9138.6|9135.8|9138.6|9135.8|9138.1|9135.3|8
1645402210000|2022-02-21 00:10:10|9139|9136.2|9139.1|9136.3|9139.1|9136.3|9139|9136.2|2
1645402220000|2022-02-21 00:10:20|9139.5|9136.7|9139.6|9136.8|9139.6|9136.8|9139.5|9136.7|2
1645402230000|2022-02-21 00:10:30|9139.1|9136.3|9139.6|9136.8|9139.6|9136.8|9139.1|9136.3|1
1645402240000|2022-02-21 00:10:40|9140|9137.2|9140.1|9137.3|9140.1|9137.3|9140|9137.2|0
1645402250000|2022-02-21 00:10:50|9140.5|9137.7|9142.1|9139.3|9142.1|9139.3|9140.5|9137.7|9
1645402260000|2022-02-21 00:11:00|9143|9140.2|9141.1|9138.3|9143|9140.2|9140.5|9137.7|5
1645402270000|2022-02-21 00:11:10|9142|9139.2|9143|9140.2|9143|9140.2|9142|9139.2|4
1645402280000|2022-02-21 00:11:20|9143.1|9140.3|9143.5|9140.7|9143.5|9140.7|9143.1|9140.3|4
1645402290000|2022-02-21 00:11:30|9143.1|9140.3|9143.5|9140.7|9144.1|9141.3|9142.6|9139.8|8
1645402300000|2022-02-21 00:11:40|9143.6|9140.8|9143.1|9140.3|9143.6|9140.8|9143.1|9140.3|4
1645402310000|2022-02-21 00:11:50|9143.5|9140.7|9143.1|9140.3|9143.6|9140.8|9143.1|9140.3|2
1645402320000|2022-02-21 00:12:00|9142.6|9139.8|9142.1|9139.3|9142.6|9139.8|9142.1|9139.3|3
1645402330000|2022-02-21 00:12:10|9142.6|9139.8|9143.6|9140.8|9144.1|9141.3|9142.6|9139.8|5
1645402340000|2022-02-21 00:12:20|9144|9141.2|9143.5|9140.7|9144.1|9141.3|9141.6|9138.8|16
1645402350000|2022-02-21 00:12:30|9143.6|9140.8|9145|9142.2|9145|9142.2|9143.5|9140.7|8
1645402360000|2022-02-21 00:12:40|9145.5|9142.7|9145.5|9142.7|9145.5|9142.7|9145|9142.2|1
1645402370000|2022-02-21 00:12:50|9145|9142.2|9145|9142.2|9145|9142.2|9144.5|9141.7|4
1645402380000|2022-02-21 00:13:00|9145.5|9142.7|9144|9141.2|9145.5|9142.7|9144|9141.2|1
1645402390000|2022-02-21 00:13:10|9144.5|9141.7|9144.9|9142.1|9145|9142.2|9144|9141.2|6
1645402400000|2022-02-21 00:13:20|9144.5|9141.7|9145|9142.2|9145|9142.2|9143|9140.2|12
1645402410000|2022-02-21 00:13:30|9144.6|9141.8|9144.5|9141.7|9144.6|9141.8|9144|9141.2|2
1645402430000|2022-02-21 00:13:50|9145.5|9142.7|9146|9143.2|9146.9|9144.1|9143.5|9140.7|76
1645402440000|2022-02-21 00:14:00|9146.5|9143.7|9146|9143.2|9147|9144.2|9143.5|9140.7|16
1645402450000|2022-02-21 00:14:10|9144|9141.2|9145.5|9142.7|9145.5|9142.7|9144|9141.2|10
1645402460000|2022-02-21 00:14:20|9145.9|9143.1|9144.5|9141.7|9145.9|9143.1|9143|9140.2|9
1645402470000|2022-02-21 00:14:30|9145|9142.2|9143.5|9140.7|9145.5|9142.7|9143.5|9140.7|4
1645402480000|2022-02-21 00:14:40|9143|9140.2|9143.5|9140.7|9143.5|9140.7|9143|9140.2|3
1645402490000|2022-02-21 00:14:50|9144|9141.2|9143|9140.2|9144|9141.2|9143|9140.2|1
1645402500000|2022-02-21 00:15:00|9143.1|9140.3|9143.5|9140.7|9143.6|9140.8|9142.6|9139.8|9
1645402510000|2022-02-21 00:15:10|9142.6|9139.8|9142.5|9139.7|9143.5|9140.7|9142|9139.2|6
1645402520000|2022-02-21 00:15:20|9143.4|9140.6|9140.6|9137.8|9143.5|9140.7|9140.6|9137.8|10
1645402530000|2022-02-21 00:15:30|9140.1|9137.3|9140.6|9137.8|9141|9138.2|9140.1|9137.3|3
1645402540000|2022-02-21 00:15:40|9141|9138.2|9142.6|9139.8|9142.6|9139.8|9141|9138.2|1
1645402550000|2022-02-21 00:15:50|9142.1|9139.3|9141.5|9138.7|9142.1|9139.3|9140.5|9137.7|0
1645402560000|2022-02-21 00:16:00|9141|9138.2|9136.1|9133.3|9141|9138.2|9135.6|9132.8|42
1645402570000|2022-02-21 00:16:10|9135.6|9132.8|9136.1|9133.3|9136.1|9133.3|9135.6|9132.8|15
1645402580000|2022-02-21 00:16:20|9135.1|9132.3|9132.6|9129.8|9135.1|9132.3|9131.6|9128.8|66
1645402590000|2022-02-21 00:16:30|9131.7|9128.9|9131.6|9128.8|9132.1|9129.3|9131.6|9128.8|4
1645402600000|2022-02-21 00:16:40|9132|9129.2|9132|9129.2|9132.5|9129.7|9132|9129.2|10
1645402610000|2022-02-21 00:16:50|9132.5|9129.7|9132|9129.2|9133|9130.2|9132|9129.2|5
1645402620000|2022-02-21 00:17:00|9131.1|9128.3|9131|9128.2|9131.1|9128.3|9131|9128.2|11
1645402630000|2022-02-21 00:17:10|9131.5|9128.7|9130|9127.2|9131.5|9128.7|9130|9127.2|20
1645402640000|2022-02-21 00:17:20|9130.5|9127.7|9131.6|9128.8|9131.6|9128.8|9130.5|9127.7|9
1645402650000|2022-02-21 00:17:30|9131.5|9128.7|9130.5|9127.7|9131.5|9128.7|9130.5|9127.7|3
1645402660000|2022-02-21 00:17:40|9131|9128.2|9130.5|9127.7|9131|9128.2|9130.1|9127.3|4
1645402670000|2022-02-21 00:17:50|9131|9128.2|9130.5|9127.7|9131|9128.2|9130.5|9127.7|4
1645402680000|2022-02-21 00:18:00|9131|9128.2|9131|9128.2|9131|9128.2|9131|9128.2|0
1645402690000|2022-02-21 00:18:10|9130.5|9127.7|9131|9128.2|9131|9128.2|9130|9127.2|5
1645402700000|2022-02-21 00:18:20|9131.5|9128.7|9130|9127.2|9131.5|9128.7|9130|9127.2|15
1645402710000|2022-02-21 00:18:30|9130.5|9127.7|9132|9129.2|9132|9129.2|9130.5|9127.7|11
1645402720000|2022-02-21 00:18:40|9131.5|9128.7|9131.5|9128.7|9131.6|9128.8|9131.5|9128.7|5
1645402730000|2022-02-21 00:18:50|9131|9128.2|9130.6|9127.8|9131|9128.2|9130.5|9127.7|4
1645402740000|2022-02-21 00:19:00|9130|9127.2|9130.5|9127.7|9130.5|9127.7|9130|9127.2|3
1645402750000|2022-02-21 00:19:10|9131|9128.2|9130|9127.2|9131.6|9128.2|9130|9127.2|4
1645402760000|2022-02-21 00:19:20|9130.1|9127.3|9130.5|9127.7|9130.5|9127.7|9130|9127.2|4
1645402770000|2022-02-21 00:19:30|9131.4|9128.6|9130.6|9127.8|9131.5|9128.7|9130.5|9127.7|10
1645402780000|2022-02-21 00:19:40|9130.5|9127.7|9130.5|9127.7|9131.1|9128.3|9130.1|9127.3|7
1645402790000|2022-02-21 00:19:50|9130.6|9127.8|9130.5|9127.7|9130.6|9127.8|9130.5|9127.7|0
1645402800000|2022-02-21 00:20:00|9130.9|9128.1|9131.6|9128.8|9132.6|9129.8|9130.5|9127.7|34
1645402810000|2022-02-21 00:20:10|9132.1|9129.3|9131.6|9128.8|9132.6|9129.8|9131.6|9128.8|5
1645402820000|2022-02-21 00:20:20|9132.1|9129.3|9131.6|9128.8|9132.1|9129.3|9131.6|9128.8|2
1645402830000|2022-02-21 00:20:30|9131.1|9128.3|9130.6|9127.8|9132.6|9129.8|9130.5|9127.7|11
1645402840000|2022-02-21 00:20:40|9131.1|9128.3|9132.7|9129.9|9133.1|9130.3|9131.1|9128.3|5
1645402850000|2022-02-21 00:20:50|9132.6|9129.8|9132.6|9129.8|9133.1|9130.3|9132.6|9129.8|4
1645402860000|2022-02-21 00:21:00|9133.1|9130.3|9136.1|9133.3|9136.1|9133.3|9133.1|9130.3|21
1645402870000|2022-02-21 00:21:10|9137.9|9135.1|9140.1|9137.3|9140.1|9137.3|9137.9|9135.1|27
1645402880000|2022-02-21 00:21:20|9139.6|9136.8|9139.1|9136.3|9139.6|9136.8|9139.1|9136.3|7
1645402890000|2022-02-21 00:21:30|9138.6|9135.8|9138.6|9135.8|9139.1|9136.3|9138.6|9135.8|7
1645402900000|2022-02-21 00:21:40|9139.1|9136.3|9139.6|9136.8|9140.1|9137.3|9138.6|9135.8|13
1645402910000|2022-02-21 00:21:50|9138.6|9135.8|9141.6|9138.8|9141.6|9138.8|9138.6|9135.8|11
1645402920000|2022-02-21 00:22:00|9141.1|9138.3|9140.6|9137.8|9141.6|9138.8|9138.1|9135.3|21
1645402930000|2022-02-21 00:22:10|9141.1|9138.3|9140.5|9137.7|9141.1|9138.3|9139.6|9136.8|6
1645402940000|2022-02-21 00:22:20|9140.1|9137.3|9139.5|9136.7|9140.1|9137.3|9139.1|9136.3|5
1645402950000|2022-02-21 00:22:30|9139.1|9136.3|9139.5|9136.7|9140.5|9137.7|9139.1|9136.3|1
1645402960000|2022-02-21 00:22:40|9140|9137.2|9140|9137.2|9140|9137.2|9139.5|9136.7|2
1645402970000|2022-02-21 00:22:50|9140.5|9137.7|9139.5|9136.7|9140.5|9137.7|9139.5|9136.7|1
1645402980000|2022-02-21 00:23:00|9140|9137.2|9139.6|9136.8|9140.1|9137.3|9139.6|9136.8|0
1645402990000|2022-02-21 00:23:10|9139.5|9136.7|9139.1|9136.3|9139.5|9136.7|9139.1|9136.3|0
1645403000000|2022-02-21 00:23:20|9139.6|9136.8|9139.1|9136.3|9139.6|9136.8|9139.1|9136.3|2
1645403010000|2022-02-21 00:23:30|9138.7|9135.9|9138.6|9135.8|9139.1|9136.3|9138.6|9135.8|4
1645403020000|2022-02-21 00:23:40|9139.1|9136.3|9138.6|9135.8|9139.1|9136.3|9138.6|9135.8|0
1645403030000|2022-02-21 00:23:50|9139.1|9136.3|9139.6|9136.8|9140.1|9137.3|9138.6|9135.8|2
1645403040000|2022-02-21 00:24:00|9140.1|9137.3|9139.6|9136.8|9140.1|9137.3|9139.6|9136.8|1
1645403050000|2022-02-21 00:24:10|9140.1|9137.3|9140.6|9137.8|9141.1|9138.3|9139.6|9136.8|9
1645403060000|2022-02-21 00:24:20|9140.1|9137.3|9141.5|9138.7|9141.5|9138.7|9140.1|9137.3|21
1645403070000|2022-02-21 00:24:30|9141.1|9138.3|9143|9140.2|9144|9141.2|9139.5|9136.7|32
1645403080000|2022-02-21 00:24:40|9143.5|9140.7|9143|9140.2|9143.5|9140.7|9143|9140.2|1
1645403090000|2022-02-21 00:24:50|9142.5|9139.7|9143|9140.2|9143|9140.2|9142|9139.2|3
1645403100000|2022-02-21 00:25:00|9142.5|9139.7|9143|9140.2|9143.5|9140.7|9142|9139.2|10
1645403110000|2022-02-21 00:25:10|9143.1|9140.3|9142.5|9139.7|9143.5|9140.7|9142.5|9139.7|1
1645403120000|2022-02-21 00:25:20|9142.6|9139.8|9142.5|9139.7|9143.9|9141.1|9142.5|9139.7|3
1645403130000|2022-02-21 00:25:30|9142.1|9139.3|9143.5|9140.7|9145|9142.2|9142|9139.2|29
1645403140000|2022-02-21 00:25:40|9144|9141.2|9143|9140.2|9145.5|9142.7|9143|9140.2|15
1645403150000|2022-02-21 00:25:50|9143.5|9140.7|9143|9140.2|9143.5|9140.7|9143|9140.2|1
1645403160000|2022-02-21 00:26:00|9143.5|9140.7|9143|9140.2|9143.5|9140.7|9142.5|9139.7|3
1645403170000|2022-02-21 00:26:10|||||||||1
1645403180000|2022-02-21 00:26:20|9142.6|9139.8|9143|9140.2|9143|9140.2|9142.5|9139.7|2
1645403190000|2022-02-21 00:26:30|9142.5|9139.7|9143|9140.2|9143|9140.2|9142.5|9139.7|3
1645403200000|2022-02-21 00:26:40|9143.5|9140.7|9145|9142.2|9145|9142.2|9143.5|9140.7|20
1645403210000|2022-02-21 00:26:50|9144.5|9141.7|9143.4|9140.6|9144.5|9141.7|9143.4|9140.6|1
1645403220000|2022-02-21 00:27:00|9143.5|9140.7|9153.5|9150.7|9153.8|9151|9143.5|9140.7|82
1645403230000|2022-02-21 00:27:10|9153|9150.2|9152.9|9150.1|9155.5|9152.7|9152.9|9150.1|38
1645403240000|2022-02-21 00:27:20|9152.5|9149.7|9152.4|9149.6|9152.6|9149.7|9150.4|9147.6|22
1645403250000|2022-02-21 00:27:30|9151.9|9149.1|9151.9|9149.1|9151.9|9149.1|9151.9|9149.1|3
1645403260000|2022-02-21 00:27:40|9152|9149.2|9152.4|9149.6|9152.9|9150.1|9151.9|9149.1|7
1645403270000|2022-02-21 00:27:50|9151.9|9149.1|9152.4|9149.6|9152.9|9150.1|9151.9|9149.1|9
1645403280000|2022-02-21 00:28:00|9152.9|9150.1|9152.5|9149.7|9152.9|9150.1|9152|9149.2|17
1645403290000|2022-02-21 00:28:10|9152.4|9149.6|9153.5|9150.7|9153.5|9150.7|9152|9149.2|6
1645403300000|2022-02-21 00:28:20|9153.4|9150.6|9153.4|9150.6|9153.9|9151.1|9153.4|9150.6|2
1645403310000|2022-02-21 00:28:30|9152.9|9150.1|9152.9|9150.1|9154.4|9151.6|9152.9|9150.1|4
1645403320000|2022-02-21 00:28:40|9153.4|9150.6|9151.9|9149.1|9153.4|9150.6|9151.1|9148.3|35
1645403330000|2022-02-21 00:28:50|9153.3|9150.5|9153.4|9150.6|9153.9|9151.1|9153.3|9150.5|3
1645403340000|2022-02-21 00:29:00|9152.9|9150.1|9151.4|9148.6|9153|9150.2|9151.4|9148.6|11
1645403350000|2022-02-21 00:29:10|9150.9|9148.1|9150.9|9148.1|9152.9|9150.1|9150.5|9147.7|12
1645403360000|2022-02-21 00:29:20|9151.4|9148.6|9151.4|9148.6|9151.5|9148.7|9151.4|9148.6|6
1645403370000|2022-02-21 00:29:30|9151.5|9148.7|9152|9149.2|9152.9|9150.1|9151.5|9148.7|3
1645403380000|2022-02-21 00:29:40|9151.9|9149.1|9152.4|9149.6|9152.9|9150.1|9151.9|9149.1|2
1645403390000|2022-02-21 00:29:50|9151.9|9149.1|9150.4|9147.6|9151.9|9149.1|9150.4|9147.6|7
1645403400000|2022-02-21 00:30:00|9150.9|9148.1|9152.4|9149.6|9152.4|9149.6|9150.9|9148.1|5
1645403410000|2022-02-21 00:30:10|||||||||4
1645403420000|2022-02-21 00:30:20|9152.9|9150.1|9152.4|9149.6|9152.9|9150.1|9152.4|9149.6|0
1645403430000|2022-02-21 00:30:30|9151.9|9149.1|9150.9|9148.1|9153.4|9150.6|9150.4|9147.6|17
1645403440000|2022-02-21 00:30:40|9151.5|9148.7|9151.4|9148.6|9151.5|9148.7|9151.4|9148.6|1
1645403450000|2022-02-21 00:30:50|9150.9|9148.1|9150.5|9147.7|9150.9|9148.1|9150.4|9147.6|1
1645403460000|2022-02-21 00:31:00|9150.9|9148.1|9151.5|9148.7|9151.5|9148.7|9150.9|9148.1|18
1645403470000|2022-02-21 00:31:10|9151.4|9148.6|9151.4|9148.6|9151.4|9148.6|9151.4|9148.6|7
1645403480000|2022-02-21 00:31:20|9150.4|9147.6|9150.5|9147.7|9150.5|9147.7|9149.5|9146.7|5
1645403490000|2022-02-21 00:31:30|9150.9|9148.1|9152.4|9149.6|9152.5|9149.7|9150.5|9147.7|8
1645403500000|2022-02-21 00:31:40|9151.5|9148.7|9151|9148.2|9151.5|9148.7|9151|9148.2|1
1645403510000|2022-02-21 00:31:50|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|9150|9147.2|4
1645403520000|2022-02-21 00:32:00|9150.9|9148.1|9150.9|9148.1|9150.9|9148.1|9150.9|9148.1|1
1645403530000|2022-02-21 00:32:10|||||||||1
1645403540000|2022-02-21 00:32:20|9151.4|9148.6|9153.4|9150.6|9153.4|9150.6|9151.4|9148.6|8
1645403550000|2022-02-21 00:32:30|9153.9|9151.1|9153|9150.2|9153.9|9151.1|9152.5|9149.7|19
1645403560000|2022-02-21 00:32:40|9152.9|9150.1|9152.9|9150.1|9153|9150.2|9152.9|9150.1|0
1645403570000|2022-02-21 00:32:50|9152.5|9149.7|9152.9|9150.1|9153|9150.2|9152|9149.2|3
1645403580000|2022-02-21 00:33:00|9153.5|9150.7|9154.9|9152.1|9155.4|9152.6|9153.5|9150.7|11
1645403590000|2022-02-21 00:33:10|9154.5|9151.7|9154.9|9152.1|9155.4|9152.6|9154|9151.2|6
1645403600000|2022-02-21 00:33:20|9155.4|9152.6|9155.9|9153.1|9156|9153.2|9155.4|9152.6|24
1645403610000|2022-02-21 00:33:30|9155|9152.2|9153.9|9151.1|9155|9152.2|9153.9|9151.1|4
1645403620000|2022-02-21 00:33:40|9153.5|9150.7|9152.5|9149.7|9153.5|9150.7|9152.5|9149.7|8
1645403630000|2022-02-21 00:33:50|9152.9|9150.1|9152.5|9149.7|9152.9|9150.1|9152.5|9149.7|2
1645403640000|2022-02-21 00:34:00|9152|9149.2|9153.5|9150.7|9153.9|9151.1|9152|9149.2|3
1645403650000|2022-02-21 00:34:10|||||||||1
1645403660000|2022-02-21 00:34:20|9153|9150.2|9152.5|9149.7|9153|9150.2|9152.5|9149.7|1
1645403670000|2022-02-21 00:34:30|9153|9150.2|9152.9|9150.1|9153|9150.2|9152.9|9150.1|1
1645403680000|2022-02-21 00:34:40|9153|9150.2|9153.5|9150.7|9153.9|9151.1|9151.6|9148.8|13
1645403690000|2022-02-21 00:34:50|9153.9|9151.1|9153.5|9150.7|9153.9|9151.1|9153.5|9150.7|7
1645403700000|2022-02-21 00:35:00|9153.9|9151.1|9152.5|9149.7|9153.9|9151.1|9152|9149.2|23
1645403710000|2022-02-21 00:35:10|9152|9149.2|9152.5|9149.7|9152.9|9150.1|9151.9|9149.1|14
1645403720000|2022-02-21 00:35:20|9152.9|9150.1|9153.9|9151.1|9153.9|9151.1|9152.9|9150.1|2
1645403730000|2022-02-21 00:35:30|9154.4|9151.6|9155.5|9152.7|9156|9153.2|9154.4|9151.6|11
1645403740000|2022-02-21 00:35:40|9155.4|9152.6|9155.4|9152.6|9155.4|9152.6|9155.4|9152.6|0
1645403750000|2022-02-21 00:35:50|9155|9152.2|9155.4|9152.6|9155.4|9152.6|9154.9|9152.1|3
1645403760000|2022-02-21 00:36:00|9155.9|9153.1|9155.9|9153.1|9155.9|9153.1|9155.9|9153.1|3
1645403770000|2022-02-21 00:36:10|9155.5|9152.7|9155.9|9153.1|9155.9|9153.1|9154.9|9152.1|2
1645403780000|2022-02-21 00:36:20|9156|9153.2|9157.4|9154.6|9157.4|9154.6|9155.9|9153.1|42
1645403790000|2022-02-21 00:36:30|9156.9|9154.1|9157.4|9154.6|9157.9|9155.1|9156.9|9154.1|13
1645403800000|2022-02-21 00:36:40|9157|9154.2|9155.9|9153.1|9157|9154.2|9155.9|9153.1|5
1645403810000|2022-02-21 00:36:50|9155.5|9152.7|9154.9|9152.1|9155.5|9152.7|9154.9|9152.1|3
1645403820000|2022-02-21 00:37:00|||||||||1
1645403830000|2022-02-21 00:37:10|9153.9|9151.1|9154.9|9152.1|9154.9|9152.1|9152.5|9149.7|14
1645403840000|2022-02-21 00:37:20|9154.5|9151.7|9154.9|9152.1|9154.9|9152.1|9154.5|9151.7|3
1645403850000|2022-02-21 00:37:30|9154.5|9151.7|9154.5|9151.7|9154.5|9151.7|9154.5|9151.7|3
1645403860000|2022-02-21 00:37:40|9153.9|9151.1|9153|9150.2|9154.4|9151.6|9153|9150.2|5
1645403870000|2022-02-21 00:37:50|9153.9|9151.1|9154.9|9152.1|9154.9|9152.1|9153.9|9151.1|3
1645403880000|2022-02-21 00:38:00|9155.4|9152.6|9154.9|9152.1|9155.4|9152.6|9154.9|9152.1|1
1645403890000|2022-02-21 00:38:10|9155|9152.2|9155.4|9152.6|9155.5|9152.7|9155|9152.2|2
1645403900000|2022-02-21 00:38:20|9155.9|9153.1|9155|9152.2|9156|9153.2|9155|9152.2|4
1645403910000|2022-02-21 00:38:30|9154.9|9152.1|9154.5|9151.7|9154.9|9152.1|9154|9151.2|2
1645403920000|2022-02-21 00:38:40|9154.9|9152.1|9154.5|9151.7|9154.9|9152.1|9154.5|9151.7|2
1645403930000|2022-02-21 00:38:50|9154.9|9152.1|9154.9|9152.1|9154.9|9152.1|9154.9|9152.1|0
1645403940000|2022-02-21 00:39:00|9155.4|9152.6|9154.9|9152.1|9155.5|9152.7|9154.9|9152.1|0
1645403960000|2022-02-21 00:39:20|9154.5|9151.7|9154.5|9151.7|9154.5|9151.7|9154.5|9151.7|1
1645403970000|2022-02-21 00:39:30|9154|9151.2|9154.9|9152.1|9154.9|9152.1|9153.9|9151.1|3
1645403980000|2022-02-21 00:39:40|9155.4|9152.6|9155.9|9153.1|9156.5|9153.7|9155.4|9152.6|6
1645403990000|2022-02-21 00:39:50|9155.4|9152.6|9155.4|9152.6|9155.4|9152.6|9154.9|9152.1|2
1645404000000|2022-02-21 00:40:00|9154.9|9152.1|9154.9|9152.1|9154.9|9152.1|9154.9|9152.1|0
1645404010000|2022-02-21 00:40:10|9154|9151.2|9152.5|9149.7|9154|9151.2|9152|9149.2|12
1645404020000|2022-02-21 00:40:20|9152|9149.2|9152|9149.2|9152.5|9149.7|9152|9149.2|3
1645404030000|2022-02-21 00:40:30|9152.4|9149.6|9152|9149.2|9152.5|9149.7|9151.5|9148.7|6
1645404040000|2022-02-21 00:40:40|9152.5|9149.7|9152.5|9149.7|9152.5|9149.7|9152|9149.2|4
1645404050000|2022-02-21 00:40:50|9152|9149.2|9151|9148.2|9152|9149.2|9151|9148.2|2
1645404060000|2022-02-21 00:41:00|9151.5|9148.7|9151|9148.2|9152.4|9149.6|9151|9148.2|9
1645404070000|2022-02-21 00:41:10|9150|9147.2|9149|9146.2|9150|9147.2|9149|9146.2|13
1645404080000|2022-02-21 00:41:20|9148|9145.2|9148.5|9145.7|9149|9146.2|9146.9|9144.1|17
1645404090000|2022-02-21 00:41:30|9148|9145.2|9148.9|9146.1|9148.9|9146.1|9148|9145.2|8
1645404100000|2022-02-21 00:41:40|9148.5|9145.7|9149.5|9146.7|9150|9147.2|9148.5|9145.7|7
1645404110000|2022-02-21 00:41:50|9149|9146.2|9150.5|9147.7|9150.5|9147.7|9149|9146.2|4
1645404120000|2022-02-21 00:42:00|9150|9147.2|9149.5|9146.7|9151|9148.2|9148.9|9146.1|10
1645404130000|2022-02-21 00:42:10|9149|9146.2|9150.5|9147.7|9151|9148.2|9148.9|9146.1|5
1645404140000|2022-02-21 00:42:20|9149.5|9146.7|9150.4|9147.6|9150.9|9148.1|9149|9146.2|15
1645404150000|2022-02-21 00:42:30|9150.9|9148.1|9150.9|9148.1|9151.4|9148.6|9150.9|9148.1|2
1645404160000|2022-02-21 00:42:40|9149.9|9147.1|9149.9|9147.1|9149.9|9147.1|9148.9|9146.1|7
1645404170000|2022-02-21 00:42:50|9149.4|9146.6|9148.9|9146.1|9149.5|9146.7|9148.9|9146.1|4
1645404180000|2022-02-21 00:43:00|9148.4|9145.6|9148.9|9146.1|9148.9|9146.1|9148.4|9145.6|2
1645404190000|2022-02-21 00:43:10|9149|9146.2|9149.4|9146.6|9149.4|9146.6|9148.4|9145.6|5
1645404200000|2022-02-21 00:43:20|9148.9|9146.1|9149.5|9146.7|9149.5|9146.7|9148.9|9146.1|1
1645404210000|2022-02-21 00:43:30|9149.4|9146.6|9148.4|9145.6|9149.4|9146.6|9148.4|9145.6|2
1645404220000|2022-02-21 00:43:40|9147.9|9145.1|9146.9|9144.1|9147.9|9145.1|9146.9|9144.1|6
1645404230000|2022-02-21 00:43:50|9146.5|9143.7|9147.4|9144.6|9147.9|9145.1|9146.4|9143.6|5
1645404240000|2022-02-21 00:44:00|9147.5|9144.7|9146.9|9144.1|9147.9|9145.1|9145.4|9142.6|33
1645404250000|2022-02-21 00:44:10|9146.4|9143.6|9146.4|9143.6|9146.9|9144.1|9145.4|9142.6|3
1645404260000|2022-02-21 00:44:20|9145.9|9143.1|9145.4|9142.6|9146.9|9144.1|9145|9142.2|25
1645404270000|2022-02-21 00:44:30|9145|9142.2|9145.4|9142.6|9145.4|9142.6|9144.9|9142.1|2
1645404290000|2022-02-21 00:44:50|9144.5|9141.7|9145.1|9142.3|9145.1|9142.3|9144.1|9141.3|56
1645404300000|2022-02-21 00:45:00|9144.7|9141.9|9144.1|9141.3|9144.7|9141.9|9144.1|9141.3|3
1645404310000|2022-02-21 00:45:10|9145|9142.2|9145.1|9142.3|9145.1|9142.3|9145|9142.2|4
1645404320000|2022-02-21 00:45:20|9146|9143.2|9145.6|9142.8|9146|9143.2|9145.1|9142.3|9
1645404330000|2022-02-21 00:45:30|9146.1|9143.3|9149|9146.2|9150.1|9147.3|9146.1|9143.3|15
1645404340000|2022-02-21 00:45:40|9149.5|9146.7|9149.5|9146.7|9150|9147.2|9149|9146.2|4
1645404350000|2022-02-21 00:45:50|9149|9146.2|9149|9146.2|9150.5|9147.7|9149|9146.2|14
1645404360000|2022-02-21 00:46:00|9148.5|9145.7|9148|9145.2|9148.5|9145.7|9148|9145.2|5
1645404370000|2022-02-21 00:46:10|9148.5|9145.7|9150|9147.2|9150|9147.2|9148.5|9145.7|13
1645404380000|2022-02-21 00:46:20|9150.4|9147.6|9149.5|9146.7|9150.9|9148.1|9149.5|9146.7|4
1645404390000|2022-02-21 00:46:30|9149.9|9147.1|9149|9146.2|9149.9|9147.1|9149|9146.2|2
1645404410000|2022-02-21 00:46:50|9148.5|9145.7|9148|9145.2|9148.5|9145.7|9148|9145.2|1
1645404420000|2022-02-21 00:47:00|9147.6|9144.8|9148.5|9145.7|9148.5|9145.7|9147|9144.2|8
1645404430000|2022-02-21 00:47:10|9148|9145.2|9148.5|9145.7|9148.5|9145.7|9148|9145.2|1
1645404440000|2022-02-21 00:47:20|9148|9145.2|9148|9145.2|9148|9145.2|9148|9145.2|0
1645404450000|2022-02-21 00:47:30|9147.5|9144.7|9147.5|9144.7|9147.5|9144.7|9147.5|9144.7|1
1645404460000|2022-02-21 00:47:40|9147|9144.2|9145|9142.2|9147|9144.2|9145|9142.2|11
1645404470000|2022-02-21 00:47:50|9145.1|9142.3|9146|9143.2|9146|9143.2|9145.1|9142.3|5
1645404480000|2022-02-21 00:48:00|9146.4|9143.6|9146.1|9143.3|9147.4|9144.6|9145.5|9142.7|19
1645404490000|2022-02-21 00:48:10|9145.6|9142.8|9146|9143.2|9147|9144.2|9145.6|9142.8|14
1645404500000|2022-02-21 00:48:20|9145|9142.2|9145|9142.2|9145.5|9142.7|9145|9142.2|5
1645404510000|2022-02-21 00:48:30|9145.5|9142.7|9146|9143.2|9146|9143.2|9145.5|9142.7|2
1645404520000|2022-02-21 00:48:40|9146.4|9143.6|9148.5|9145.7|9148.5|9145.7|9146.4|9143.6|8
1645404530000|2022-02-21 00:48:50|9148.9|9146.1|9149|9146.2|9151|9148.2|9148.5|9145.7|15
1645404540000|2022-02-21 00:49:00|9148.5|9145.7|9147.5|9144.7|9149.4|9146.6|9147.5|9144.7|10
1645404550000|2022-02-21 00:49:10|9148|9145.2|9148|9145.2|9148.5|9145.7|9147.4|9144.6|21
1645404560000|2022-02-21 00:49:20|9148.5|9145.7|9148.5|9145.7|9149.9|9147.1|9148.5|9145.7|11
1645404570000|2022-02-21 00:49:30|9148|9145.2|9148|9145.2|9148|9145.2|9147.1|9144.3|11
1645404580000|2022-02-21 00:49:40|9148.4|9145.6|9148.5|9145.7|9148.5|9145.7|9148.4|9145.6|2
1645404590000|2022-02-21 00:49:50|9149|9146.2|9148.5|9145.7|9149|9146.2|9148.5|9145.7|7
1645404600000|2022-02-21 00:50:00|9149|9146.2|9148.5|9145.7|9151|9148.2|9146|9143.2|47
1645404610000|2022-02-21 00:50:10|9148.9|9146.1|9146|9143.2|9148.9|9146.1|9146|9143.2|23
1645404620000|2022-02-21 00:50:20|9145|9142.2|9146|9143.2|9147.5|9144.7|9145|9142.2|87
1645404630000|2022-02-21 00:50:30|9145.5|9142.7|9148|9145.2|9148.5|9145.7|9144.5|9141.7|55
1645404640000|2022-02-21 00:50:40|9147.4|9144.6|9148.4|9145.6|9150.4|9147.6|9147|9144.2|50
1645404650000|2022-02-21 00:50:50|9147.9|9145.1|9146|9143.2|9147.9|9145.1|9145.5|9142.7|42
1645404660000|2022-02-21 00:51:00|9145.9|9143.1|9145|9142.2|9145.9|9143.1|9144|9141.2|15
1645404670000|2022-02-21 00:51:10|9145.4|9142.6|9145|9142.2|9145.9|9143.1|9145|9142.2|12
1645404680000|2022-02-21 00:51:20|9145.5|9142.7|9147|9144.2|9147|9144.2|9145.5|9142.7|9
1645404690000|2022-02-21 00:51:30|9147.4|9144.6|9145.4|9142.6|9149|9146.2|9144.9|9142.1|18
1645404700000|2022-02-21 00:51:40|9145.5|9142.7|9145|9142.2|9145.5|9142.7|9144|9141.2|7
1645404710000|2022-02-21 00:51:50|9144.5|9141.7|9144.5|9141.7|9146|9143.2|9144.4|9141.6|12
1645404720000|2022-02-21 00:52:00|9145|9142.2|9144|9141.2|9145|9142.2|9144|9141.2|7
1645404730000|2022-02-21 00:52:10|9145|9142.2|9144|9141.2|9145|9142.2|9143|9140.2|26
1645404740000|2022-02-21 00:52:20|9143.6|9140.8|9143.5|9140.7|9144|9141.2|9143.1|9140.3|10
1645404750000|2022-02-21 00:52:30|9143.9|9141.1|9143.5|9140.7|9144|9141.2|9143.5|9140.7|4
1645404760000|2022-02-21 00:52:40|9144|9141.2|9142.6|9139.8|9144.9|9142.1|9142.6|9139.8|12
1645404770000|2022-02-21 00:52:50|9143|9140.2|9140|9137.2|9143|9140.2|9140|9137.2|37
1645404780000|2022-02-21 00:53:00|9140.1|9137.3|9141|9138.2|9142|9139.2|9140|9137.2|22
1645404790000|2022-02-21 00:53:10|9140.5|9137.7|9133.9|9131.1|9141.5|9138.7|9133.4|9130.6|117
1645404800000|2022-02-21 00:53:20|9133.4|9130.6|9132.4|9129.6|9134.4|9131.6|9129.9|9127.1|172
1645404810000|2022-02-21 00:53:30|9132.9|9130.1|9117|9114.2|9134.4|9131.6|9114.4|9111.6|339
1645404820000|2022-02-21 00:53:40|9117.9|9115.1|9109.6|9106.8|9118.5|9115.7|9109.1|9106.3|233
1645404830000|2022-02-21 00:53:50|9109.2|9106.4|9071.7|9068.9|9111.1|9108.3|9071.2|9067.8|430
1645404840000|2022-02-21 00:54:00|9072.6|9069.8|9079.7|9076.9|9086.2|9083.4|9072.6|9069.8|259
1645404850000|2022-02-21 00:54:10|9080.6|9077.8|9089.6|9086.8|9098.7|9095.8|9079.7|9076.9|186
1645404860000|2022-02-21 00:54:20|9089.2|9086.4|9104.7|9101.9|9110.8|9108|9088.1|9085.3|163
1645404870000|2022-02-21 00:54:30|9105.8|9101.8|9105.8|9101.8|9112.3|9106.4|9100.7|9095.5|70
1645404880000|2022-02-21 00:54:40|9104.7|9101.9|9091|9088.2|9105.8|9102|9088.1|9084.7|154
1645404890000|2022-02-21 00:54:50|9089.7|9086.9|9087.8|9083.8|9096.7|9093.8|9082.8|9079.8|120
1645404900000|2022-02-21 00:55:00|9087.9|9083.9|9090.8|9088|9104.6|9101.8|9087.7|9082.3|147
1645404910000|2022-02-21 00:55:10|9090.6|9087.8|9088.5|9085.7|9099.7|9096.7|9088.5|9084.7|47
1645404920000|2022-02-21 00:55:20|9088.1|9085.3|9059.8|9057|9091.5|9088.7|9057.8|9053.6|595
1645404930000|2022-02-21 00:55:30|9058.9|9056.1|9044.3|9041.5|9061.9|9059|9043.4|9040.5|413
1645404940000|2022-02-21 00:55:40|9047.8|9045|9048.3|9045.5|9074.3|9071.5|9043|9039|264
1645404950000|2022-02-21 00:55:50|9048.8|9046|9045.8|9043|9059.5|9056.7|9042.9|9037.5|70
1645404960000|2022-02-21 00:56:00|9047.8|9045|9073.8|9069.8|9074.7|9071.9|9046.8|9043|194
1645404970000|2022-02-21 00:56:10|9072.7|9069.9|9069.8|9065.8|9080.8|9077.9|9067.7|9063.8|125
1645404980000|2022-02-21 00:56:20|9068.7|9065.9|9077.8|9075|9081.7|9078.9|9068.7|9065.8|117
1645404990000|2022-02-21 00:56:30|9078.7|9075.9|9062|9058|9083.7|9080.9|9061.8|9058|96
1645405000000|2022-02-21 00:56:40|9061.1|9057.1|9071.9|9069.1|9078.5|9074|9059.8|9057|133
1645405010000|2022-02-21 00:56:50|9070.1|9067.3|9075.8|9073|9075.9|9073|9063.4|9060.6|87
1645405020000|2022-02-21 00:57:00|9072.1|9068.1|9073.8|9071|9078.9|9076|9067.8|9065|54
1645405030000|2022-02-21 00:57:10|9073.4|9070.6|9069.9|9065.9|9077.9|9074|9067.8|9061.9|60
1645405040000|2022-02-21 00:57:20|9071.8|9067.8|9074.8|9072|9078.9|9076|9071.8|9067.8|41
1645405050000|2022-02-21 00:57:30|9073.8|9071|9076.8|9074|9079.4|9076|9073.8|9070.9|17
1645405060000|2022-02-21 00:57:40|9077.9|9073.9|9084.3|9081.5|9085.8|9083|9077.7|9073.9|39
1645405070000|2022-02-21 00:57:50|9083.9|9081.1|9088.8|9086|9089.7|9086.9|9083.9|9081.1|59
1645405080000|2022-02-21 00:58:00|9089|9085|9096.8|9094|9096.8|9094|9085.9|9081.9|107
1645405090000|2022-02-21 00:58:10|9092.4|9089.6|9079.8|9077|9093.3|9089.6|9078.8|9075.9|222
1645405100000|2022-02-21 00:58:20|9080.7|9077.9|9061.8|9059|9081.8|9079|9061.4|9058.6|113
1645405110000|2022-02-21 00:58:30|9060.8|9058|9073.9|9069.9|9076.3|9073.5|9058.4|9055.6|96
1645405120000|2022-02-21 00:58:40|9072.9|9070.1|9077.8|9075|9079.9|9076.1|9072.8|9068.9|37
1645405130000|2022-02-21 00:58:50|9078.9|9074.9|9077.8|9075|9081|9077|9073.8|9071|34
1645405140000|2022-02-21 00:59:00|9078.8|9076|9075.4|9072.6|9082.9|9080|9075.4|9072.6|32
1645405150000|2022-02-21 00:59:10|9076.9|9072.9|9070.8|9068|9082.8|9080|9067.9|9065.1|77
1645405160000|2022-02-21 00:59:20|9070.9|9068.1|9070.3|9067.5|9074.9|9072.1|9067.8|9065|66
1645405170000|2022-02-21 00:59:30|9070.4|9067.6|9063.9|9061.1|9072.4|9069|9062.8|9060|44
1645405180000|2022-02-21 00:59:40|9064.8|9062|9051.9|9049.1|9067.5|9063.6|9050.9|9048.1|110
1645405190000|2022-02-21 00:59:50|9052.4|9049.6|9048.4|9045.6|9058.9|9055.5|9048.4|9045.6|143
1645405200000|2022-02-21 01:00:00|9049.8|9047|9054.4|9051.6|9064.4|9061.6|9049|9046.2|353
1645405210000|2022-02-21 01:00:10|9052.9|9050.1|9050.9|9048.1|9055|9052.1|9048|9045.1|190
1645405220000|2022-02-21 01:00:20|9049.5|9046.7|9045|9042.2|9054.9|9052.1|9041|9038.2|178
1645405230000|2022-02-21 01:00:30|9045.9|9043.1|9055|9052.2|9057.9|9055.1|9045.9|9043.1|152
1645405240000|2022-02-21 01:00:40|9054.9|9052.1|9042.9|9040.1|9054.9|9052.1|9041.9|9039.1|100
1645405250000|2022-02-21 01:00:50|9040.4|9037.6|9034|9031.2|9043|9040.2|9027.6|9024.8|328
1645405260000|2022-02-21 01:01:00|9034.5|9031.7|9027.1|9024.3|9034.5|9031.7|9025.7|9022.9|200
1645405270000|2022-02-21 01:01:10|9026.7|9023.9|9030.1|9027.3|9032.1|9029.3|9024.8|9022|113
1645405280000|2022-02-21 01:01:20|9029.6|9026.8|9043.8|9041|9043.8|9041|9029.6|9026.8|165
1645405290000|2022-02-21 01:01:30|9042.3|9039.5|9036|9033.2|9042.3|9039.5|9034|9031.2|67
1645405300000|2022-02-21 01:01:40|9038.2|9035.4|9035.5|9032.7|9039.4|9036.6|9034|9031.2|97
1645405310000|2022-02-21 01:01:50|9035.9|9033.1|9031|9028.2|9036.9|9034.1|9028.5|9025.7|51
1645405320000|2022-02-21 01:02:00|9031.5|9028.7|9042.5|9039.7|9044.5|9041.7|9031.5|9028.7|427
1645405330000|2022-02-21 01:02:10|9042.9|9040.1|9036|9033.2|9042.9|9040.1|9033.5|9030.7|79
1645405340000|2022-02-21 01:02:20|9035.5|9032.7|9035.1|9032.3|9037.6|9034.8|9030.6|9027.8|173
1645405350000|2022-02-21 01:02:30|9037.5|9034.7|9042.1|9039.3|9043.6|9040.8|9036.2|9033.4|132
1645405360000|2022-02-21 01:02:40|9042.7|9039.9|9063.1|9060.3|9069.1|9065.7|9041.8|9039|647
1645405370000|2022-02-21 01:02:50|9062.1|9059.3|9057|9054.2|9069.1|9066.1|9052|9049.2|268
1645405380000|2022-02-21 01:03:00|9057.9|9055.1|9058.1|9055.3|9070|9067.2|9053.6|9050.8|230
1645405390000|2022-02-21 01:03:10|9057.2|9054.4|9055.1|9052.3|9060|9057.2|9054|9051.1|25
1645405400000|2022-02-21 01:03:20|9050.6|9047.8|9045.3|9041.3|9052.1|9049.3|9044.7|9041.3|85
1645405410000|2022-02-21 01:03:30|9044.6|9041.8|9046.3|9042.3|9049.3|9046.4|9044.2|9041.2|18
1645405420000|2022-02-21 01:03:40|9045.4|9041.4|9048.2|9045.4|9048.8|9045.4|9045.2|9041.4|27
1645405430000|2022-02-21 01:03:50|9048.1|9045.3|9037.7|9034.9|9049.1|9046.3|9033.7|9030.9|162
1645405440000|2022-02-21 01:04:00|9037.2|9034.4|9047.3|9044.5|9053.3|9050.5|9037.2|9034.4|146
1645405450000|2022-02-21 01:04:10|9047.2|9044.4|9044.2|9041.4|9049.2|9046.4|9043.7|9040.9|24
1645405460000|2022-02-21 01:04:20|9043.2|9040.4|9036.3|9033.5|9043.3|9040.4|9031.8|9029|101
1645405470000|2022-02-21 01:04:30|9036.2|9033.4|9041.3|9038.5|9042.3|9038.5|9034.4|9031.6|108
1645405480000|2022-02-21 01:04:40|9041.4|9037.4|9039.3|9036.5|9041.4|9038|9036.3|9033.4|50
1645405490000|2022-02-21 01:04:50|9038.3|9035.3|9039.2|9036.4|9039.3|9036.4|9036.3|9033.3|19
1645405500000|2022-02-21 01:05:00|9040.3|9036.3|9042.3|9039.5|9043.4|9040.4|9039.7|9036.3|25
1645405510000|2022-02-21 01:05:10|9042.7|9039.9|9042.4|9039.6|9042.7|9039.9|9035.8|9033|73
1645405520000|2022-02-21 01:05:20|9041.5|9038.7|9029.5|9026.7|9042.6|9039.6|9026.1|9023.3|212
1645405530000|2022-02-21 01:05:30|9029.6|9026.8|9023.7|9020.9|9029.6|9026.8|9021.2|9018.4|359
1645405540000|2022-02-21 01:05:40|9024.1|9021.3|9026.7|9023.9|9030.8|9027.8|9023.7|9020.9|78
1645405550000|2022-02-21 01:05:50|9027.7|9024.9|9029.7|9026.9|9030.8|9027.9|9025.8|9023|42
1645405560000|2022-02-21 01:06:00|9030.1|9027.3|9030.8|9026.8|9033.1|9030.3|9028.9|9025.8|37
1645405570000|2022-02-21 01:06:10|9029.7|9026.9|9032.7|9029.9|9032.7|9029.9|9028.6|9025.7|10
1645405580000|2022-02-21 01:06:20|9033.1|9030.3|9016.8|9014|9033.2|9030.4|9016.3|9013.5|210
1645405590000|2022-02-21 01:06:30|9017.3|9014.5|9015.8|9013|9019.3|9016.5|9014.9|9012.1|60
1645405600000|2022-02-21 01:06:40|9015.9|9013.1|9008.8|9006|9017.8|9015|9007.8|9005|90
1645405610000|2022-02-21 01:06:50|9009.7|9006.9|9020.8|9018|9023.7|9020.9|9009.7|9003.6|139
1645405620000|2022-02-21 01:07:00|9021.7|9018.9|9013.9|9011.1|9023.3|9019.9|9007.9|9005.1|145
1645405630000|2022-02-21 01:07:10|9014.3|9011.5|9011|9008.2|9014.4|9011.6|9010.4|9007.6|116
1645405640000|2022-02-21 01:07:20|9010.4|9007.6|9012.9|9010.1|9013.3|9010.5|9008.9|9006.1|34
1645405650000|2022-02-21 01:07:30|9013.4|9010.6|9012.9|9010.1|9013.4|9010.6|9011.5|9008.7|11
1645405660000|2022-02-21 01:07:40|9012|9009.2|9010.3|9007.5|9012.9|9010.1|9007.9|9005.1|46
1645405670000|2022-02-21 01:07:50|9010.8|9008|9001.4|8998.6|9011.3|9008.5|9001.4|8998.6|158
1645405680000|2022-02-21 01:08:00|9000.9|8998.1|9005.4|9002.6|9005.4|9002.6|8999.5|8996.7|108
1645405690000|2022-02-21 01:08:10|9005.3|9002.5|9010.9|9008.1|9019.5|9014.6|9004.4|9001.6|178
1645405700000|2022-02-21 01:08:20|9010.4|9007.6|9012.9|9010.1|9014.3|9011.5|9009.5|9006|30
1645405710000|2022-02-21 01:08:30|9013.9|9009.9|9019.8|9017|9024.8|9021.4|9013.3|9009.9|84
1645405720000|2022-02-21 01:08:40|9018.8|9016|9018.7|9015.9|9019.8|9017|9016.7|9013.9|37
1645405730000|2022-02-21 01:08:50|9018.2|9015.4|9020.6|9017.8|9021.7|9018.9|9015.7|9012.9|61
1645405740000|2022-02-21 01:09:00|9022.6|9019.8|9023.8|9019.8|9024.7|9021.9|9021.7|9018.9|45
1645405750000|2022-02-21 01:09:10|9022.7|9019.9|9025.7|9022.9|9031.1|9024.9|9022.7|9019.8|47
1645405760000|2022-02-21 01:09:20|9027.8|9023.8|9023.7|9019.7|9027.8|9024.9|9022.1|9019.3|28
1645405770000|2022-02-21 01:09:30|9023.1|9020.3|9023.6|9020.8|9024.7|9021.2|9022.6|9019.7|12
1645405780000|2022-02-21 01:09:40|9022.7|9019.9|9024.7|9020.7|9025.6|9022.8|9022.6|9019.7|22
1645405790000|2022-02-21 01:09:50|9023.6|9020.8|9012.7|9009.9|9023.6|9020.8|9012.7|9009.9|65
1645405800000|2022-02-21 01:10:00|9012.2|9009.4|9016.7|9013.9|9016.7|9013.9|9009.3|9006.5|64
1645405810000|2022-02-21 01:10:10|9017.1|9014.3|9019.7|9016.9|9022.3|9016.9|9015.8|9012.2|17
1645405820000|2022-02-21 01:10:20|9021.1|9018.3|9020.7|9017.9|9022.7|9019.3|9019.7|9016.7|30
1645405830000|2022-02-21 01:10:30|9019.7|9016.9|9016.6|9013.8|9020.8|9017.4|9014.7|9011.7|64
1645405840000|2022-02-21 01:10:40|9017.2|9014.4|9015.7|9012.9|9018.1|9015.3|9014.6|9010.8|7
1645405850000|2022-02-21 01:10:50|9016.2|9013.4|9022.7|9019.9|9022.7|9019.9|9015.7|9012.7|40
1645405860000|2022-02-21 01:11:00|9023.7|9020.9|9023.2|9020.4|9024|9021.2|9022.7|9019.7|22
1645405870000|2022-02-21 01:11:10|9022.7|9019.9|9021.7|9018.9|9023.2|9020.4|9019.8|9016.8|17
1645405880000|2022-02-21 01:11:20|9021.8|9019|9014.7|9011.9|9022.7|9019.9|9014.7|9011.7|21
1645405890000|2022-02-21 01:11:30|9015.7|9012.9|9012.7|9009.9|9017.6|9014.8|9012.7|9009.9|14
1645405900000|2022-02-21 01:11:40|9011.7|9008.9|9013.6|9010.8|9014.8|9011.9|9011.7|9008.8|11
1645405910000|2022-02-21 01:11:50|9012.8|9010|9008.7|9005.9|9013.7|9010.3|9007.2|9004.4|40
1645405920000|2022-02-21 01:12:00|9009.6|9006.8|9008.2|9005.4|9011.2|9008.4|9008.2|9005.4|24
1645405930000|2022-02-21 01:12:10|9008.7|9005.9|9008.8|9006|9009.2|9006.4|9005.8|9003|39
1645405940000|2022-02-21 01:12:20|9009.8|9007|9011.8|9009|9011.8|9009|9009.8|9007|11
1645405950000|2022-02-21 01:12:30|9012.7|9009.9|9012.8|9010|9014.8|9011|9010.5|9007.7|56
1645405960000|2022-02-21 01:12:40|9011.3|9008.5|9011.8|9009|9013.4|9010|9010.3|9007.5|12
1645405970000|2022-02-21 01:12:50|9012.2|9009.4|9010.8|9008|9014.8|9012|9008.4|9005.6|15
1645405980000|2022-02-21 01:13:00|9012.6|9009.8|9014.3|9011.5|9014.9|9012|9012.6|9009.8|6
1645405990000|2022-02-21 01:13:10|9013.8|9011|9011.7|9008.9|9013.8|9011|9010.8|9007.9|9
1645406000000|2022-02-21 01:13:20|9011.3|9008.5|9007.3|9004.5|9011.3|9008.5|9006.3|9003.5|12
1645406010000|2022-02-21 01:13:30|9007.7|9004.9|9011.8|9009|9012.3|9009.5|9007.7|9004.9|21
1645406020000|2022-02-21 01:13:40|9012.2|9009.4|9016.2|9013.4|9016.3|9013.5|9011.3|9008.5|15
1645406030000|2022-02-21 01:13:50|9017.8|9013.8|9013.7|9010.9|9017.8|9014|9011.8|9009|40
1645406040000|2022-02-21 01:14:00|9014.2|9011.4|9005.3|9002.5|9014.2|9011.4|9005.3|9002.5|224
1645406050000|2022-02-21 01:14:10|9004.4|9001.6|9008.8|9006|9011.3|9008.5|9004.3|9001.5|50
1645406060000|2022-02-21 01:14:20|9009.3|9006.5|8997.8|8995|9010.7|9007.9|8997.8|8995|112
1645406070000|2022-02-21 01:14:30|8997.3|8994.5|9000.8|8998|9003.3|9000.5|8996.4|8993.6|134
1645406080000|2022-02-21 01:14:40|9002.3|8999.5|9002.2|8999.4|9004.8|9002|9002.2|8999.4|43
1645406090000|2022-02-21 01:14:50|9002.7|8999.9|9003.7|9000.9|9004.8|9001.4|9002.2|8999.4|29
1645406100000|2022-02-21 01:15:00|9004.2|9001.4|9003.7|9000.9|9005.2|9002.4|9002.7|8999.9|94
1645406110000|2022-02-21 01:15:10|8999|8995|9001.2|8998.4|9001.2|8998.4|8996.2|8993.4|87
1645406120000|2022-02-21 01:15:20|9000.2|8997.4|8998.2|8995.4|9002.1|8999.3|8996.7|8993.9|77
1645406130000|2022-02-21 01:15:30|8997.7|8994.9|8995.7|8992.9|8998.2|8995.4|8995.2|8992.4|212
1645406140000|2022-02-21 01:15:40|8994.8|8992|9000.6|8997.8|9001.6|8998.8|8992.2|8989.4|120
1645406150000|2022-02-21 01:15:50|8998.7|8995.9|8998.6|8995.8|8998.7|8995.9|8996.7|8993.9|37
1645406160000|2022-02-21 01:16:00|8998.2|8995.4|8993.7|8990.9|8998.2|8995.4|8991.7|8988.9|79
1645406170000|2022-02-21 01:16:10|8993.2|8990.4|8994.1|8991.3|8994.7|8991.8|8993.1|8990.3|24
1645406180000|2022-02-21 01:16:20|8994.2|8991.4|8995.1|8992.3|8995.1|8992.3|8994.1|8991.3|60
1645406190000|2022-02-21 01:16:30|8994.7|8991.9|8990.1|8987.3|8995.1|8992.3|8989.6|8986.8|42
1645406200000|2022-02-21 01:16:40|8989.6|8986.8|8990.1|8987.3|8991.6|8988.8|8989.6|8986.7|34
1645406210000|2022-02-21 01:16:50|8990.6|8987.8|8990.6|8987.8|8994.7|8991.8|8975.1|8972.3|761
1645406220000|2022-02-21 01:17:00|8991.1|8988.3|8986.6|8983.8|8995.1|8992.3|8985.7|8982.8|76
1645406230000|2022-02-21 01:17:10|8985.7|8982.9|8990.6|8987.8|8991.8|8988.9|8985.6|8982.8|22
1645406240000|2022-02-21 01:17:20|8990.7|8986.7|8994.2|8991.4|8995.1|8992.3|8988.2|8985.4|113
1645406250000|2022-02-21 01:17:30|8993.2|8990.4|8993.7|8990.9|8994.7|8991.9|8991.9|8989.1|93
1645406260000|2022-02-21 01:17:40|8994.2|8991.4|8992.7|8989.9|8994.7|8991.9|8992.7|8989.9|11
1645406270000|2022-02-21 01:17:50|8992.2|8989.4|8992.7|8989.9|8993.2|8990.4|8986.7|8983.9|158
1645406280000|2022-02-21 01:18:00|8992.3|8989.5|8991.7|8988.9|8992.3|8989.5|8987.3|8984.5|29
1645406290000|2022-02-21 01:18:10|8992.7|8989.9|8990.7|8987.9|8993.7|8990.9|8990.2|8987.4|11
1645406300000|2022-02-21 01:18:20|8990.9|8986.9|8986.8|8984|8990.9|8986.9|8985.9|8983.1|63
1645406310000|2022-02-21 01:18:30|8985.8|8983|8984.8|8982|8985.8|8983|8979.4|8976|60
1645406320000|2022-02-21 01:18:40|8985.8|8983|8986.8|8984|8986.8|8984|8982.8|8979.8|30
1645406330000|2022-02-21 01:18:50|8985.9|8983.1|8985.8|8983|8986.3|8983.5|8983.8|8981|22
1645406340000|2022-02-21 01:19:00|8987.3|8984.5|8983.8|8981|8990.8|8987.9|8981.8|8979|78
1645406350000|2022-02-21 01:19:10|8984.8|8982|8980.8|8978|8984.9|8982|8980.3|8977.5|25
1645406360000|2022-02-21 01:19:20|8980.4|8977.6|8979.3|8976.5|8980.4|8977.6|8975.9|8972.9|49
1645406370000|2022-02-21 01:19:30|8979.8|8977|8976.9|8974.1|8980.9|8977.9|8976.4|8973.6|33
1645406380000|2022-02-21 01:19:40|8977.3|8974.5|8977.3|8974.5|8978.8|8976|8976.3|8973.5|40
1645406390000|2022-02-21 01:19:50|8976.8|8974|8976.9|8974.1|8977.4|8974.6|8976.8|8974|21
1645406400000|2022-02-21 01:20:00|8976.5|8973.7|8977.4|8974.6|8977.4|8974.6|8976.5|8973.7|17
1645406410000|2022-02-21 01:20:10|8977|8974.2|8973|8970.2|8978|8975.2|8969|8966.2|77
1645406420000|2022-02-21 01:20:20|8972.5|8969.7|8973|8970.2|8975|8972.2|8971|8968.2|29
1645406430000|2022-02-21 01:20:30|8974.4|8971.6|8972|8969.2|8974.4|8971.6|8971|8968.1|22
1645406440000|2022-02-21 01:20:40|8971.1|8968.3|8975|8972.2|8975.5|8972.7|8971|8968.1|19
1645406450000|2022-02-21 01:20:50|8974.5|8971.7|8978.6|8975.8|8980.1|8977.3|8973.5|8970.7|49
1645406460000|2022-02-21 01:21:00|8978.1|8975.3|8977.1|8974.3|8979.2|8976.3|8976.1|8973.3|26
1645406470000|2022-02-21 01:21:10|8976.6|8973.8|8975.1|8972.3|8977.1|8974.3|8973.6|8970.8|18
1645406480000|2022-02-21 01:21:20|8973.7|8970.9|8978|8975.2|8979.1|8976.3|8973.6|8970.8|18
1645406490000|2022-02-21 01:21:30|8978.1|8975.3|8982.2|8979.4|8983.1|8980.3|8977.1|8974.3|19
1645406500000|2022-02-21 01:21:40|8982.1|8979.3|8985.1|8982.3|8985.1|8982.3|8981.6|8978.8|18
1645406510000|2022-02-21 01:21:50|8985|8982.2|8985|8982.2|8985.5|8982.7|8983.6|8980.8|36
1645406520000|2022-02-21 01:22:00|8985.1|8982.3|8980.5|8977.7|8985.1|8982.3|8978.1|8975.3|85
1645406530000|2022-02-21 01:22:10|8981|8978.2|8972.1|8969.3|8981.5|8978.7|8969.1|8966.3|153
1645406540000|2022-02-21 01:22:20|8973.1|8969.1|8971.6|8968.8|8973.1|8970.3|8971.1|8968.2|14
1645406550000|2022-02-21 01:22:30|8972|8969.2|8968.1|8965.3|8972|8969.2|8968.1|8965.3|36
1645406560000|2022-02-21 01:22:40|8969.1|8966.3|8960.1|8957.3|8969.1|8966.3|8953.1|8950.3|191
1645406570000|2022-02-21 01:22:50|8960.6|8957.8|8957.1|8954.3|8961.6|8958.8|8956.1|8953.3|33
1645406580000|2022-02-21 01:23:00|8957.6|8954.8|8958.1|8955.3|8958.6|8955.8|8955.6|8952.8|38
1645406590000|2022-02-21 01:23:10|8958.6|8955.8|8954.1|8951.3|8958.6|8955.8|8951.7|8948.9|50
1645406600000|2022-02-21 01:23:20|8952.7|8949.9|8953.1|8950.3|8957.1|8954.3|8950.7|8947.9|67
1645406610000|2022-02-21 01:23:30|8953.6|8950.8|8955|8952.2|8956.6|8953.8|8953|8950.1|35
1645406620000|2022-02-21 01:23:40|8954.9|8952.1|8955|8952.2|8956.5|8953.7|8953|8950.2|27
1645406630000|2022-02-21 01:23:50|8954.5|8951.7|8946.6|8943.8|8954.5|8951.7|8946.6|8943.8|61
1645406640000|2022-02-21 01:24:00|8947.5|8944.7|8949.1|8946.3|8950.1|8947.3|8943.6|8940.8|116
1645406650000|2022-02-21 01:24:10|8948.1|8945.3|8941.1|8938.3|8949|8946.2|8926.7|8923.9|429
1645406660000|2022-02-21 01:24:20|8941.2|8938.4|8941.3|8937.3|8944.3|8941.3|8941.1|8937.3|65
1645406670000|2022-02-21 01:24:30|8940.3|8937.5|8935.1|8932.3|8940.3|8937.5|8931.1|8928.3|59
1645406680000|2022-02-21 01:24:40|8935.3|8931.3|8925.2|8922.4|8935.7|8932.4|8923.4|8916.5|112
1645406690000|2022-02-21 01:24:50|8923.8|8921|8922.7|8919.9|8927.3|8923.5|8921.7|8918.9|68
1645406700000|2022-02-21 01:25:00|8922.2|8919.4|8936.2|8933.4|8937.8|8933.4|8922.2|8919.4|155
1645406710000|2022-02-21 01:25:10|8936.1|8933.3|8939.4|8936.6|8943.2|8939.3|8934.4|8928.9|164
1645406720000|2022-02-21 01:25:20|8942.1|8932.1|8939.4|8936.6|8942.1|8937.5|8937.4|8932.1|32
1645406730000|2022-02-21 01:25:30|8938.6|8934.6|8934.4|8931.6|8942|8935.5|8934.4|8931.6|47
1645406740000|2022-02-21 01:25:40|8935.5|8931.5|8933.3|8930.5|8935.5|8932.6|8929.9|8927.1|25
1645406750000|2022-02-21 01:25:50|8933.4|8930.6|8932.4|8929.6|8935.4|8932.6|8930.4|8927.4|25
1645406760000|2022-02-21 01:26:00|8933.4|8930.6|8934.4|8931.6|8934.9|8932.1|8933.4|8930.5|31
1645406770000|2022-02-21 01:26:10|8934.9|8932.1|8929.5|8926.7|8934.9|8932.1|8929.5|8926.7|35
1645406780000|2022-02-21 01:26:20|8929.9|8927.1|8931.4|8928.6|8932.9|8930.1|8929.9|8927.1|14
1645406790000|2022-02-21 01:26:30|8932.4|8928.4|8935.9|8933.1|8935.9|8933.1|8932.4|8928.4|14
1645406800000|2022-02-21 01:26:40|8934.9|8932.1|8934.4|8931.6|8935.9|8933.1|8933.9|8931.1|57
1645406810000|2022-02-21 01:26:50|8935.8|8933|8935.9|8933.1|8935.9|8933.1|8935.8|8933|38
1645406820000|2022-02-21 01:27:00|8935.4|8932.6|8935.8|8933|8935.9|8933.1|8934.9|8932.1|52
1645406830000|2022-02-21 01:27:10|8935.4|8932.6|8939.3|8936.5|8941.3|8938.5|8935.4|8932.6|108
1645406840000|2022-02-21 01:27:20|8938.4|8935.6|8934.8|8932|8938.8|8936|8933.8|8931|93
1645406850000|2022-02-21 01:27:30|8934.4|8931.6|8928.3|8925.5|8934.7|8931.9|8926.3|8922.5|78
1645406860000|2022-02-21 01:27:40|8928.8|8926|8932.3|8929.5|8932.3|8929.5|8928.8|8926|14
1645406870000|2022-02-21 01:27:50|8932.4|8928.4|8933.3|8930.5|8934.8|8932|8931.3|8928.4|52
1645406880000|2022-02-21 01:28:00|8934.2|8931.4|8935.3|8932.5|8935.7|8932.9|8934.2|8931.4|19
1645406890000|2022-02-21 01:28:10|8936.7|8933.9|8946.3|8943.5|8947.8|8945|8936.7|8933.9|82
1645406900000|2022-02-21 01:28:20|8945.4|8942.6|8948.8|8946|8949.7|8946.9|8943.3|8940.5|33
1645406910000|2022-02-21 01:28:30|8949.3|8946.5|8946.3|8943.5|8950.3|8947.5|8944.3|8941.4|75
1645406920000|2022-02-21 01:28:40|8946.4|8943.6|8948.3|8945.5|8948.8|8946|8946.4|8943.6|15
1645406930000|2022-02-21 01:28:50|8947.8|8945|8945.4|8941.4|8947.8|8945|8945.3|8941.4|19
1645406940000|2022-02-21 01:29:00|8945.3|8942.5|8949.4|8946.6|8949.4|8946.6|8945.3|8942.4|50
1645406950000|2022-02-21 01:29:10|8949.9|8947.1|8949.4|8946.6|8950.5|8947.6|8948.9|8946.1|12
1645406960000|2022-02-21 01:29:20|8950.7|8947.9|8948.9|8946.1|8950.9|8948.1|8948.4|8944.5|77
1645406970000|2022-02-21 01:29:30|8948.4|8945.6|8959.4|8956.6|8960.4|8956.9|8948.4|8945.6|170
1645406980000|2022-02-21 01:29:40|8959.3|8956.5|8956.3|8953.5|8960.5|8957.5|8952.9|8950.1|68
1645406990000|2022-02-21 01:29:50|8955.9|8953.1|8953.5|8949.5|8956.4|8953.5|8953.3|8949.5|22
1645407000000|2022-02-21 01:30:00|8953.4|8949.4|8949.5|8945.5|8953.4|8949.6|8949.5|8945.5|17
1645407010000|2022-02-21 01:30:10|8948.4|8945.6|8947.4|8944.6|8948.5|8945.6|8945.4|8942.5|26
1645407020000|2022-02-21 01:30:20|8947.5|8943.5|8943.4|8940.6|8947.9|8944.6|8942.3|8937.5|113
1645407030000|2022-02-21 01:30:30|8944.4|8940.4|8940.5|8936.5|8944.4|8941.6|8939.4|8936.5|20
1645407040000|2022-02-21 01:30:40|8939.4|8935.4|8939.4|8935.4|8942.9|8936.5|8937.4|8931|37
1645407050000|2022-02-21 01:30:50|8942.4|8932.4|8930.9|8928.1|8944.9|8938.5|8930.5|8923.9|99
1645407060000|2022-02-21 01:31:00|8925.6|8921.6|8925.5|8922.7|8925.6|8922.7|8917.1|8907.1|281
1645407070000|2022-02-21 01:31:10|8925|8922.2|8921.6|8917.6|8925.6|8922.7|8919.1|8916.3|37
1645407080000|2022-02-21 01:31:20|8921.5|8917.5|8924.5|8921.7|8927|8922.6|8921.4|8917|32
1645407090000|2022-02-21 01:31:30|8924.4|8921.6|8925.4|8922.6|8925.6|8922.6|8924.4|8921.5|25
1645407100000|2022-02-21 01:31:40|8925|8922.2|8922.4|8919.6|8925.5|8922.6|8922.4|8919.6|20
1645407110000|2022-02-21 01:31:50|8922.9|8920.1|8908.6|8904.6|8923.5|8920.6|8907.5|8904.6|219
1645407120000|2022-02-21 01:32:00|8908|8905.2|8909.6|8906.8|8912.3|8908.2|8904.6|8900.2|133
1645407130000|2022-02-21 01:32:10|8910.1|8907.3|8915.7|8911.7|8918.2|8914.8|8909.5|8906.7|72
1645407140000|2022-02-21 01:32:20|8914.7|8911.9|8918.6|8914.6|8918.7|8915.8|8914.1|8911.3|20
1645407150000|2022-02-21 01:32:30|8917.6|8914.8|8913.6|8910.8|8920.3|8915.3|8913.6|8910.3|35
1645407160000|2022-02-21 01:32:40|8914.7|8910.7|8914.7|8911.9|8915.6|8912.8|8914.6|8910.7|21
1645407170000|2022-02-21 01:32:50|8914.6|8911.8|8902.6|8899.8|8916.1|8913.3|8902.2|8898.7|101
1645407180000|2022-02-21 01:33:00|8902.8|8898.8|8903.6|8900.8|8905.6|8902.8|8902.2|8898.8|30
1645407190000|2022-02-21 01:33:10|8905.7|8901.7|8903.6|8900.8|8906.6|8903.8|8903.6|8900.6|118
1645407200000|2022-02-21 01:33:20|8904.7|8900.7|8906.5|8903.7|8908.6|8905.7|8904.5|8900.7|24
1645407210000|2022-02-21 01:33:30|8906.1|8903.3|8906.5|8903.7|8906.6|8903.7|8901.1|8898.3|36
1645407220000|2022-02-21 01:33:40|8905.5|8902.7|8901.5|8898.7|8905.5|8902.7|8898.1|8895.3|75
1645407230000|2022-02-21 01:33:50|8901.6|8898.8|8898.2|8895.4|8901.7|8898.8|8897.1|8894.3|65
1645407240000|2022-02-21 01:34:00|8897.7|8894.9|8901.6|8897.6|8901.6|8898.7|8893.7|8890.8|102
1645407250000|2022-02-21 01:34:10|8901.7|8897.7|8918.5|8915.7|8921|8918.2|8898.1|8894.7|148
1645407260000|2022-02-21 01:34:20|8918.6|8914.6|8915.5|8912.7|8919|8916.2|8915.5|8912.6|29
1645407270000|2022-02-21 01:34:30|8915.6|8911.6|8917.5|8914.7|8921.1|8918.2|8915.5|8911.1|43
1645407280000|2022-02-21 01:34:40|8917.7|8913.7|8921.5|8918.7|8921.6|8918.7|8914.5|8911.6|53
1645407290000|2022-02-21 01:34:50|8922.5|8919.7|8922.5|8918.5|8932.1|8925.7|8920.5|8915.1|109
1645407300000|2022-02-21 01:35:00|8921.4|8918.6|8910.5|8906.5|8921.6|8918.6|8908.5|8905.6|64
1645407310000|2022-02-21 01:35:10|8910.4|8907.6|8911.5|8908.7|8915.5|8911.5|8910.4|8906.6|20
1645407320000|2022-02-21 01:35:20|8912.4|8909.6|8919.4|8916.6|8924.2|8919.1|8910.5|8907.7|125
1645407330000|2022-02-21 01:35:30|8922.1|8912.1|8920.4|8917.6|8922.1|8917.6|8917.4|8912.1|26
1645407340000|2022-02-21 01:35:40|8921.3|8918.5|8920.9|8918.1|8922.8|8920|8920.9|8918.1|6
1645407350000|2022-02-21 01:35:50|8920|8917.2|8921.4|8918.6|8922.9|8920.1|8919.4|8916.5|32
1645407360000|2022-02-21 01:36:00|8921.9|8919.1|8914.4|8911.6|8923.5|8920.6|8913|8910.2|32
1645407370000|2022-02-21 01:36:10|8913.5|8910.7|8914.5|8911.7|8915.5|8912.7|8911|8908.2|32
1645407380000|2022-02-21 01:36:20|8915.4|8912.6|8914.4|8911.6|8916|8913.2|8911.5|8908.7|29
1645407390000|2022-02-21 01:36:30|8915|8912.2|8913.5|8910.7|8915.5|8912.7|8912|8909.2|18
1645407400000|2022-02-21 01:36:40|8915.3|8912.5|8915.5|8912.7|8915.5|8912.7|8913.5|8910.7|10
1645407410000|2022-02-21 01:36:50|8916|8913.2|8921.5|8918.7|8922|8919.2|8914|8911.2|45
1645407420000|2022-02-21 01:37:00|8920.6|8917.8|8920.5|8917.7|8924|8921.2|8919.5|8916.7|18
1645407430000|2022-02-21 01:37:10|8920.7|8916.7|8919.5|8916.7|8922.5|8919.7|8919.5|8916.6|7
1645407440000|2022-02-21 01:37:20|8920.5|8917.7|8920|8917.2|8922.5|8919.7|8919.5|8916.7|14
1645407450000|2022-02-21 01:37:30|8920.9|8918.1|8917.6|8914.8|8923.5|8920.7|8917.2|8914.4|50
1645407460000|2022-02-21 01:37:40|8918.6|8915.8|8920.6|8917.8|8920.6|8917.8|8918.6|8915.8|4
1645407470000|2022-02-21 01:37:50|8923.5|8920.7|8923.5|8920.7|8925|8922.2|8919.6|8916.7|38
1645407480000|2022-02-21 01:38:00|8924.5|8921.7|8920|8917.2|8925.5|8922.7|8919|8916.2|116
1645407490000|2022-02-21 01:38:10|8920.1|8917.3|8922.6|8918.6|8922.6|8919.7|8920|8917.2|3
1645407500000|2022-02-21 01:38:20|8919.3|8916.5|8910.5|8907.7|8919.3|8916.5|8909.6|8906.7|64
1645407510000|2022-02-21 01:38:30|8910.1|8907.3|8909.5|8906.7|8912.6|8908.7|8909.5|8906.7|9
1645407520000|2022-02-21 01:38:40|8908.5|8905.7|8910.5|8907.7|8911.5|8908.7|8907|8904.2|36
1645407530000|2022-02-21 01:38:50|8911|8908.2|8923.4|8920.6|8923.4|8920.6|8908.5|8905.7|222
1645407540000|2022-02-21 01:39:00|8923.9|8921.1|8922.4|8919.6|8923.9|8921.1|8921.9|8919.1|17
1645407550000|2022-02-21 01:39:10|8922.5|8919.7|8930.4|8927.6|8931.5|8928.6|8922.5|8919.7|66
1645407560000|2022-02-21 01:39:20|8929.4|8926.6|8933.4|8930.6|8935.8|8933|8929.4|8926.6|48
1645407570000|2022-02-21 01:39:30|8933|8930.2|8940.3|8937.5|8943.7|8939.5|8933|8930.2|63
1645407580000|2022-02-21 01:39:40|8941.3|8938.5|8940.8|8938|8941.4|8938.5|8936.4|8933.6|55
1645407590000|2022-02-21 01:39:50|8940.3|8937.5|8941.2|8938.4|8944.5|8941.5|8939.9|8937.1|47
1645407600000|2022-02-21 01:40:00|8941.3|8938.5|8940.4|8937.6|8946.3|8943.5|8939.4|8936.5|118
1645407610000|2022-02-21 01:40:10|8942.8|8940|8940.4|8937.6|8943.3|8940.5|8938.9|8936.1|40
1645407620000|2022-02-21 01:40:20|8943.4|8939.4|8944.5|8941.7|8945.9|8943.1|8942|8939.2|45
1645407630000|2022-02-21 01:40:30|8944.4|8941.6|8944.3|8941.5|8945.8|8943|8939.6|8936.8|40
1645407640000|2022-02-21 01:40:40|8943.9|8941.1|8947.3|8944.5|8948.9|8946.1|8938.4|8935.6|187
1645407650000|2022-02-21 01:40:50|8947.8|8945|8953.3|8950.5|8953.4|8950.5|8947.8|8945|60
1645407660000|2022-02-21 01:41:00|8952.8|8950|8953.3|8950.5|8955.3|8952.5|8951.4|8948.6|93
1645407670000|2022-02-21 01:41:10|8952.9|8950.1|8953.4|8949.4|8955.3|8952.5|8951.4|8948.6|49
1645407680000|2022-02-21 01:41:20|8952.4|8949.6|8945.3|8942.5|8952.4|8949.6|8943.9|8941|75
1645407690000|2022-02-21 01:41:30|8944.4|8941.6|8944.8|8942|8945.8|8943|8944.3|8941.5|13
1645407700000|2022-02-21 01:41:40|8945.3|8942.5|8945.8|8943|8949.3|8946.5|8943.8|8941|27
1645407710000|2022-02-21 01:41:50|8947.3|8944.5|8946.3|8943.5|8948.4|8945|8945.3|8942.5|7
1645407720000|2022-02-21 01:42:00|8945.9|8943.1|8946.2|8943.4|8947.3|8944.5|8944.3|8941.5|16
1645407730000|2022-02-21 01:42:10|8945.8|8943|8945.3|8942.5|8946.7|8943.9|8943.8|8941|14
1645407740000|2022-02-21 01:42:20|8944.4|8941.6|8946.3|8943.5|8946.8|8944|8944.4|8941.6|18
1645407750000|2022-02-21 01:42:30|8945.8|8943|8947.3|8944.5|8947.3|8944.5|8945.4|8942.6|10
1645407760000|2022-02-21 01:42:40|8946.8|8944|8952.3|8949.5|8953.2|8950.4|8945.3|8942.5|35
1645407770000|2022-02-21 01:42:50|8951.4|8948.6|8953.3|8950.5|8953.6|8950.8|8950.3|8947.5|16
1645407780000|2022-02-21 01:43:00|8951.9|8949.1|8952.8|8950|8954.8|8952|8948.3|8945.5|48
1645407790000|2022-02-21 01:43:10|8953.7|8950.9|8959.3|8956.5|8960.2|8957.4|8953.3|8950.5|77
1645407800000|2022-02-21 01:43:20|8958.3|8955.5|8956.3|8953.5|8958.3|8955.5|8955.3|8952.5|40
1645407810000|2022-02-21 01:43:30|8955.8|8953|8956.8|8954|8956.8|8954|8954.3|8951.4|31
1645407820000|2022-02-21 01:43:40|8957.3|8954.5|8949.3|8946.5|8957.3|8954.5|8949.3|8946.5|18
1645407830000|2022-02-21 01:43:50|8949.4|8945.4|8948.3|8945.5|8950.7|8947.9|8948.3|8945.4|24
1645407840000|2022-02-21 01:44:00|8948.8|8946|8950.3|8947.5|8951.3|8948.5|8948.3|8945.5|18
1645407850000|2022-02-21 01:44:10|8950.8|8948|8949.3|8946.5|8951.3|8948.5|8949.3|8946.5|8
1645407860000|2022-02-21 01:44:20|8949.4|8946.6|8953.3|8950.5|8954.3|8951.5|8949.4|8946.6|8
1645407870000|2022-02-21 01:44:30|8952.3|8949.5|8954.3|8951.5|8955.3|8952.5|8952.3|8949.5|7
1645407880000|2022-02-21 01:44:40|8953.8|8951|8959.3|8956.5|8960.8|8958|8953.8|8951|40
1645407890000|2022-02-21 01:44:50|8958.8|8956|8961.3|8958.5|8961.7|8958.9|8957.8|8955|50
1645407900000|2022-02-21 01:45:00|8960.8|8958|8963.3|8960.5|8965.4|8962.5|8960.8|8957.4|26
1645407910000|2022-02-21 01:45:10|8964.3|8960.3|8963.3|8960.5|8965.3|8962.5|8961.3|8958.3|69
1645407920000|2022-02-21 01:45:20|8962.4|8959.6|8958.3|8955.5|8965.3|8962.5|8958.3|8952.9|47
1645407930000|2022-02-21 01:45:30|8958.5|8954.5|8955.4|8952.6|8958.5|8954.6|8952.3|8949.4|71
1645407940000|2022-02-21 01:45:40|8955.8|8953|8956.3|8953.5|8956.3|8953.5|8952.9|8950.1|31
1645407950000|2022-02-21 01:45:50|8956.7|8953.9|8959.3|8956.5|8962.8|8960|8956.7|8953.9|21
1645407960000|2022-02-21 01:46:00|8958.4|8955.6|8959.4|8955.4|8959.4|8956.5|8957.8|8955|13
1645407970000|2022-02-21 01:46:10|8959.2|8956.4|8962.3|8959.5|8962.3|8959.5|8959.2|8956.4|5
1645407980000|2022-02-21 01:46:20|8961.8|8959|8959.8|8957|8962.3|8959.5|8959.4|8955.5|24
1645407990000|2022-02-21 01:46:30|8959.4|8956.6|8957.3|8954.5|8959.4|8956.6|8955.4|8952.6|36
1645408000000|2022-02-21 01:46:40|8956.4|8953.6|8954.8|8952|8957.8|8955|8954.4|8951.6|31
1645408010000|2022-02-21 01:46:50|8954.9|8952.1|8957.3|8954.5|8957.3|8954.5|8954.8|8952|12
1645408020000|2022-02-21 01:47:00|8958.4|8954.4|8961.3|8958.5|8961.3|8958.5|8957.3|8954.4|6
1645408030000|2022-02-21 01:47:10|8960.8|8958|8964.3|8961.5|8970.4|8967.5|8960.8|8958|93
1645408040000|2022-02-21 01:47:20|8963.4|8960.6|8962.9|8960.1|8963.4|8960.6|8961.9|8959.1|37
1645408050000|2022-02-21 01:47:30|8962.4|8959.6|8962.4|8959.6|8963.4|8960.6|8961.4|8958.5|15
1645408060000|2022-02-21 01:47:40|8963.4|8959.4|8970.4|8967.6|8970.4|8967.6|8961.4|8958.6|95
1645408070000|2022-02-21 01:47:50|8969.9|8967.1|8962.4|8959.6|8969.9|8967.1|8962.4|8959.6|30
1645408080000|2022-02-21 01:48:00|8961.4|8958.6|8961.4|8958.6|8964.9|8962|8959.4|8954.9|23
1645408090000|2022-02-21 01:48:10|8960.4|8957.6|8961.4|8958.6|8962.2|8959.4|8959.4|8956.6|9
1645408100000|2022-02-21 01:48:20|8960.5|8957.7|8960.9|8958.1|8961.3|8958.5|8960.4|8957.6|7
1645408110000|2022-02-21 01:48:30|8961.3|8958.5|8961.3|8958.5|8961.3|8958.5|8959.3|8956.5|20
1645408120000|2022-02-21 01:48:40|8960.8|8958|8958.2|8955.4|8960.8|8958|8952.3|8949.5|164
1645408130000|2022-02-21 01:48:50|8958.4|8955.6|8962|8959.2|8963|8960.2|8958.4|8955.6|28
1645408140000|2022-02-21 01:49:00|8961.5|8958.7|8966|8963.2|8966|8963.2|8961.5|8958.7|23
1645408150000|2022-02-21 01:49:10|8966.4|8963.6|8969|8966.2|8969|8966.2|8966|8963.2|23
1645408160000|2022-02-21 01:49:20|8967.5|8964.7|8961.1|8957.1|8968|8965.2|8959|8956.2|77
1645408170000|2022-02-21 01:49:30|8960|8957.2|8965|8962.2|8965.9|8963.1|8960|8956.2|19
1645408180000|2022-02-21 01:49:40|8964.1|8961.3|8965.1|8961.1|8965.1|8961.3|8964.1|8961.1|10
1645408190000|2022-02-21 01:49:50|8973|8969|8970|8967.2|8973|8969.6|8969|8966.2|217
1645408200000|2022-02-21 01:50:00|8970.1|8966.1|8972.5|8969.7|8973|8970.2|8969|8965.1|26
1645408210000|2022-02-21 01:50:10|8971.6|8968.8|8971.9|8969.1|8973|8970.2|8970.5|8967.7|26
1645408220000|2022-02-21 01:50:20|8971.5|8968.7|8969.5|8966.7|8973.4|8970.6|8969.5|8966.7|26
1645408230000|2022-02-21 01:50:30|8969|8966.2|8968.9|8966.1|8970.9|8967.5|8968.9|8966.1|12
1645408240000|2022-02-21 01:50:40|8967.1|8964.3|8966.9|8964.1|8967.1|8964.3|8965.5|8962.7|13
1645408250000|2022-02-21 01:50:50|8966.5|8963.7|8966|8963.2|8966.5|8963.7|8964.5|8961.7|10
1645408260000|2022-02-21 01:51:00|8965.1|8962.3|8964|8961.2|8966.9|8964.1|8964|8961.2|20
1645408270000|2022-02-21 01:51:10|8963.1|8960.3|8963|8960.2|8965|8962.2|8963|8960.2|12
1645408280000|2022-02-21 01:51:20|8962.1|8959.3|8962|8959.2|8963.5|8960.7|8961.5|8958.7|22
1645408290000|2022-02-21 01:51:30|8962.9|8960.1|8962|8959.2|8963|8960.2|8961.6|8958.8|5
1645408300000|2022-02-21 01:51:40|8961.1|8958.3|8957.5|8954.7|8961.5|8958.7|8957.5|8954.7|14
1645408310000|2022-02-21 01:51:50|8957.1|8954.3|8959.1|8956.3|8959.1|8956.3|8956.1|8953.3|12
1645408320000|2022-02-21 01:52:00|8958.1|8955.1|8956.1|8953.3|8958.7|8955.3|8956.1|8953.2|7
1645408330000|2022-02-21 01:52:10|8956.5|8953.7|8957.1|8954.3|8958.2|8955.3|8956.1|8953.3|8
1645408340000|2022-02-21 01:52:20|8956.5|8953.7|8957.1|8954.3|8958.2|8955.3|8956.5|8953.7|12
1645408350000|2022-02-21 01:52:30|8957.6|8954.8|8956.1|8953.3|8958.1|8955.3|8955.6|8952.8|8
1645408360000|2022-02-21 01:52:40|8955.1|8952.3|8957.1|8954.3|8957.1|8954.3|8954.6|8951.8|12
1645408370000|2022-02-21 01:52:50|8956.6|8953.8|8956|8953.2|8956.6|8953.8|8955.1|8952.3|4
1645408380000|2022-02-21 01:53:00|8956.1|8953.3|8958.1|8955.3|8958.1|8955.3|8956.1|8953.3|14
1645408390000|2022-02-21 01:53:10|8957.2|8954.4|8957.1|8954.3|8958.1|8955.3|8956.1|8953.3|3
1645408400000|2022-02-21 01:53:20|8957.5|8954.7|8963.1|8960.3|8963.1|8960.3|8957.1|8954.2|18
1645408410000|2022-02-21 01:53:30|8962.2|8959.4|8964|8961.2|8965.1|8962.3|8960.6|8957.8|42
1645408420000|2022-02-21 01:53:40|8964.2|8960.2|8964.1|8960.1|8964.2|8960.3|8963.1|8960.1|3
1645408430000|2022-02-21 01:53:50|8963.9|8961.1|8965|8962.2|8965.5|8962.7|8963.6|8960.8|6
1645408440000|2022-02-21 01:54:00|8964.6|8961.8|8968.9|8966.1|8970.8|8968|8964.6|8961.6|63
1645408450000|2022-02-21 01:54:10|8969.3|8966.5|8967.8|8965|8969.3|8966.5|8967.4|8964.6|37
1645408460000|2022-02-21 01:54:20|8967.4|8964.6|8961.4|8958.6|8967.4|8964.6|8960.4|8957.6|29
1645408470000|2022-02-21 01:54:30|8961.9|8959.1|8956.4|8953.6|8961.9|8959.1|8956|8953.2|16
1645408480000|2022-02-21 01:54:40|8956.9|8954.1|8957.9|8955.1|8958.4|8955.6|8956.9|8954.1|12
1645408490000|2022-02-21 01:54:50|8957.4|8954.6|8954.9|8952.1|8958.4|8955.6|8954.9|8952.1|13
1645408500000|2022-02-21 01:55:00|8954|8951.2|8954.9|8952.1|8956.9|8954.1|8952.9|8950.1|32
1645408510000|2022-02-21 01:55:10|8954.4|8951.6|8950.4|8947.6|8956.4|8953.6|8950.4|8947.6|25
1645408520000|2022-02-21 01:55:20|8950|8947.2|8949.9|8947.1|8950.4|8947.6|8949|8946.2|11
1645408530000|2022-02-21 01:55:30|8949.5|8946.7|8952.9|8950.1|8952.9|8950.1|8949.5|8946.7|13
1645408540000|2022-02-21 01:55:40|8952.4|8949.6|8949.9|8947.1|8952.4|8949.6|8949.9|8947.1|4
1645408550000|2022-02-21 01:55:50|8950.4|8947.6|8947.9|8945.1|8950.4|8947.6|8947.9|8945.1|13
1645408560000|2022-02-21 01:56:00|8947|8944.2|8948.4|8945.6|8948.9|8946.1|8947|8944.2|13
1645408570000|2022-02-21 01:56:10|8948|8945.2|8946|8943.2|8948|8945.2|8945|8942.2|22
1645408580000|2022-02-21 01:56:20|8945.5|8942.7|8928.1|8925.3|8945.5|8942.7|8927.1|8924.3|263
1645408590000|2022-02-21 01:56:30|8927.6|8924.8|8934|8931.2|8934|8931.2|8927.6|8924.8|45
1645408600000|2022-02-21 01:56:40|8934.2|8930.2|8922.1|8919.3|8934.2|8930.2|8922.1|8919.3|162
1645408610000|2022-02-21 01:56:50|8921.7|8918.9|8916.6|8913.8|8923.6|8920.8|8914.6|8911.8|95
1645408620000|2022-02-21 01:57:00|8916.2|8913.4|8917.1|8914.3|8917.7|8914.9|8914.6|8911.8|65
1645408630000|2022-02-21 01:57:10|8917.6|8914.8|8920.1|8917.3|8923.1|8920.3|8917.6|8914.8|37
1645408640000|2022-02-21 01:57:20|8921.2|8917.2|8925.1|8922.3|8926.1|8923.3|8921.1|8917.2|24
1645408650000|2022-02-21 01:57:30|8925.6|8922.8|8930.1|8927.3|8930.6|8927.8|8921.1|8918.3|106
1645408660000|2022-02-21 01:57:40|8929.1|8926.3|8923.1|8920.3|8931.5|8928.7|8923.1|8920.3|44
1645408670000|2022-02-21 01:57:50|8921.3|8918.5|8923.1|8920.3|8924.7|8920.3|8919.8|8914.7|28
1645408680000|2022-02-21 01:58:00|8922.2|8919.4|8922.6|8919.8|8924.1|8921.3|8921.6|8918.8|33
1645408690000|2022-02-21 01:58:10|8923.1|8920.3|8930|8927.2|8931.1|8928.3|8923.1|8920.3|105
1645408700000|2022-02-21 01:58:20|8929.6|8926.8|8934|8931.2|8935|8932.2|8928|8925.2|19
1645408710000|2022-02-21 01:58:30|8933|8930.2|8937|8934.2|8939|8936.2|8933|8930.1|25
1645408720000|2022-02-21 01:58:40|8936.1|8933.3|8932.1|8929.3|8937.2|8934.3|8932.1|8929.3|25
1645408730000|2022-02-21 01:58:50|8931.1|8928.3|8931.6|8928.8|8932.2|8929.3|8929.2|8926.4|22
1645408740000|2022-02-21 01:59:00|8932.1|8929.3|8927.1|8924.3|8932.1|8929.3|8927.1|8924.3|26
1645408750000|2022-02-21 01:59:10|8928.1|8925.3|8927.1|8924.3|8928.1|8925.3|8924.2|8921.3|15
1645408760000|2022-02-21 01:59:20|8926.6|8923.8|8926.1|8923.3|8927.6|8924.8|8925.2|8922.4|10
1645408770000|2022-02-21 01:59:30|8928.2|8924.2|8928.1|8925.3|8928.2|8925.3|8926.1|8923.3|9
1645408780000|2022-02-21 01:59:40|8928|8925.2|8928.1|8925.3|8928.1|8925.3|8926.6|8923.8|9
1645408790000|2022-02-21 01:59:50|8929|8926.2|8928.1|8925.3|8929.6|8926.8|8927.1|8924.3|53
1645408800000|2022-02-21 02:00:00|8928.6|8925.8|8931.1|8928.3|8932.1|8929.3|8928.1|8925.2|21
1645408810000|2022-02-21 02:00:10|8931.2|8928.4|8932.1|8929.3|8932.5|8929.7|8930.6|8927.8|11
1645408820000|2022-02-21 02:00:20|8932.5|8929.7|8931.6|8928.8|8934.1|8931.3|8931.6|8928.8|15
1645408830000|2022-02-21 02:00:30|8930.7|8927.9|8934.1|8931.3|8934.1|8931.3|8930.1|8927.3|5
1645408840000|2022-02-21 02:00:40|8932.3|8929.5|8932.1|8929.3|8932.6|8929.8|8931.2|8928.4|7
1645408850000|2022-02-21 02:00:50|8933|8930.2|8934.1|8931.3|8934.6|8931.8|8933|8930.2|13
1645408860000|2022-02-21 02:01:00|8934.6|8931.8|8934.1|8931.3|8934.6|8931.8|8931.1|8928.3|15
1645408870000|2022-02-21 02:01:10|8933.1|8930.3|8933.1|8930.3|8935.6|8932.8|8933.1|8930.3|16
1645408880000|2022-02-21 02:01:20|8933.2|8929.2|8932.1|8929.3|8933.2|8929.8|8931.1|8928.3|8
1645408890000|2022-02-21 02:01:30|8932.6|8929.8|8932.6|8929.8|8932.6|8929.8|8932.6|8929.8|1
1645408900000|2022-02-21 02:01:40|8932.1|8929.3|8930.1|8927.3|8932.6|8929.8|8929.6|8926.8|14
1645408910000|2022-02-21 02:01:50|8930.6|8927.8|8933.1|8930.3|8933.1|8930.3|8929.6|8926.8|18
1645408920000|2022-02-21 02:02:00|8932.6|8929.8|8930.1|8927.3|8932.6|8929.8|8928.1|8925.3|21
1645408930000|2022-02-21 02:02:10|8929.6|8926.8|8930.1|8927.3|8930.1|8927.3|8927.6|8924.8|6
1645408950000|2022-02-21 02:02:30|8930.6|8927.8|8930.1|8927.3|8931.1|8928.3|8928.2|8925.4|22
1645408960000|2022-02-21 02:02:40|8930.6|8927.8|8931.1|8928.3|8931.1|8928.3|8930.6|8927.8|4
1645408970000|2022-02-21 02:02:50|8930.2|8927.4|8929.1|8926.3|8930.6|8927.8|8929.1|8926.3|11
1645408980000|2022-02-21 02:03:00|8928.7|8925.9|8923.1|8920.3|8929.1|8926.3|8923.1|8920.3|27
1645408990000|2022-02-21 02:03:10|8922.7|8919.9|8923.1|8920.3|8923.3|8920.3|8922.1|8919.3|10
1645409000000|2022-02-21 02:03:20|8922.7|8919.9|8928.1|8925.3|8930.1|8927.3|8922.7|8919.9|23
1645409010000|2022-02-21 02:03:30|8928.6|8925.8|8930.1|8927.3|8930.1|8927.3|8927.1|8924.3|8
1645409020000|2022-02-21 02:03:40|8929.6|8926.8|8933.6|8930.8|8933.6|8930.8|8929.6|8926.8|10
1645409030000|2022-02-21 02:03:50|8933.1|8930.3|8932.1|8929.3|8933.1|8930.3|8932.1|8929.3|4
1645409040000|2022-02-21 02:04:00|8932.2|8929.4|8934.1|8931.3|8935.1|8932.3|8932.2|8929.4|13
1645409050000|2022-02-21 02:04:10|8935.1|8932.3|8937.1|8934.3|8938.1|8935.3|8934.6|8931.8|49
1645409060000|2022-02-21 02:04:20|8937.2|8934.4|8937.1|8934.3|8939.6|8936.8|8937.1|8934.3|35
1645409070000|2022-02-21 02:04:30|8937.6|8934.8|8937.1|8934.3|8937.6|8934.8|8936.1|8933.2|7
1645409080000|2022-02-21 02:04:40|8936.1|8933.3|8937.1|8934.3|8937.1|8934.3|8934.1|8931.3|10
1645409090000|2022-02-21 02:04:50|8937.6|8934.8|8937.1|8934.3|8938.1|8935.3|8937.1|8934.3|6
1645409100000|2022-02-21 02:05:00|8935.8|8933|8936.1|8933.3|8936.1|8933.3|8935.6|8932.8|7
1645409110000|2022-02-21 02:05:10|8936|8933.2|8933.1|8930.3|8936|8933.2|8933.1|8930.3|4
1645409120000|2022-02-21 02:05:20|8933.6|8930.8|8935|8932.2|8935|8932.2|8933.6|8930.8|3
1645409130000|2022-02-21 02:05:30|8935.1|8932.3|8936.1|8933.3|8936.2|8933.3|8935.1|8932.2|16
1645409140000|2022-02-21 02:05:40|8935.2|8932.4|8931.1|8928.3|8935.2|8932.4|8931.1|8928.3|9
1645409150000|2022-02-21 02:05:50|8929.7|8926.9|8927.1|8924.3|8929.7|8926.9|8926.1|8922.3|19
1645409160000|2022-02-21 02:06:00|8928.5|8925.7|8928.6|8925.8|8929.6|8926.8|8926.2|8923.4|34
1645409170000|2022-02-21 02:06:10|8929.1|8926.3|8931.1|8928.3|8931.1|8928.3|8927.1|8924.3|10
1645409180000|2022-02-21 02:06:20|8931.6|8928.8|8929|8926.2|8935.1|8932.3|8928.1|8925.3|19
1645409190000|2022-02-21 02:06:30|8928.1|8925.3|8931.1|8928.3|8931.1|8928.3|8928.1|8925.3|6
1645409200000|2022-02-21 02:06:40|8931.6|8928.8|8931.1|8928.3|8931.6|8928.8|8930.1|8927.3|5
1645409210000|2022-02-21 02:06:50|8931.6|8928.8|8928.6|8925.8|8931.6|8928.8|8928.6|8925.8|5
1645409220000|2022-02-21 02:07:00|8930|8927.2|8927.1|8924.3|8931.1|8928.3|8927.1|8924.3|32
1645409230000|2022-02-21 02:07:10|8926.7|8923.9|8927.1|8924.3|8929.2|8926.3|8925.6|8922.8|43
1645409240000|2022-02-21 02:07:20|8928|8925.2|8928.1|8925.3|8930.2|8927.3|8927.1|8924.3|13
1645409250000|2022-02-21 02:07:30|8929.1|8926.3|8928.1|8925.3|8932.1|8929.3|8928.1|8925.3|17
1645409260000|2022-02-21 02:07:40|8929.1|8926.3|8928.1|8925.3|8929.1|8926.3|8928.1|8925.3|9
1645409270000|2022-02-21 02:07:50|8925.6|8922.8|8927.6|8924.8|8928.1|8925.3|8925.6|8922.8|9
1645409280000|2022-02-21 02:08:00|8928.5|8925.7|8924.6|8921.8|8928.5|8925.7|8923.8|8921|38
1645409290000|2022-02-21 02:08:10|8925|8922.2|8920.1|8917.3|8925|8922.2|8919.7|8916.9|36
1645409300000|2022-02-21 02:08:20|8919.2|8916.4|8919.1|8916.3|8920.1|8917.3|8919.1|8916.3|10
1645409310000|2022-02-21 02:08:30|8919.5|8916.7|8923|8920.2|8923.1|8920.3|8917.7|8914.9|17
1645409320000|2022-02-21 02:08:40|8923.1|8920.3|8923.6|8920.8|8924|8921.2|8923.1|8920.3|4
1645409330000|2022-02-21 02:08:50|8922.2|8919.4|8921.1|8918.3|8923.6|8920.8|8921.1|8918.3|20
1645409340000|2022-02-21 02:09:00|8922.1|8919.3|8923.5|8920.7|8923.6|8920.8|8921.1|8918.2|6
1645409350000|2022-02-21 02:09:10|8924.1|8921.3|8923.1|8920.3|8924.1|8921.3|8923.1|8920.3|2
1645409360000|2022-02-21 02:09:20|8922.1|8919.3|8922.1|8919.3|8922.1|8919.3|8922.1|8919.3|0
1645409370000|2022-02-21 02:09:30|8921.7|8918.9|8919.1|8916.3|8921.7|8918.9|8918.6|8915.8|17
1645409380000|2022-02-21 02:09:40|8918.6|8915.8|8919.1|8916.3|8921.1|8918.3|8918.6|8915.8|5
1645409390000|2022-02-21 02:09:50|8920|8917.2|8908.6|8905.8|8920.1|8917.3|8906.1|8903.3|179
1645409400000|2022-02-21 02:10:00|8909.1|8906.3|8908.1|8905.3|8910.6|8907.8|8907.6|8904.8|30
1645409410000|2022-02-21 02:10:10|8909.1|8906.3|8912.2|8909.4|8914.1|8911.3|8908.6|8905.8|7
1645409420000|2022-02-21 02:10:20|8912.1|8909.3|8912.1|8909.3|8914.1|8911.3|8911.1|8908.2|24
1645409430000|2022-02-21 02:10:30|8912.6|8909.8|8916.1|8913.3|8917.6|8914.8|8912.6|8909.8|33
1645409440000|2022-02-21 02:10:40|8915.1|8912.3|8928.6|8925.8|8930.6|8927.8|8915.1|8912.3|54
1645409450000|2022-02-21 02:10:50|8928.2|8925.4|8932.1|8929.3|8936.1|8933.3|8927.1|8924.3|55
1645409460000|2022-02-21 02:11:00|8931.6|8928.8|8929.6|8926.8|8931.6|8928.8|8929.1|8926.3|12
1645409470000|2022-02-21 02:11:10|8929.1|8926.3|8930.1|8927.3|8930.1|8927.3|8929.1|8926.3|11
1645409480000|2022-02-21 02:11:20|8930|8927.2|8928.2|8925.4|8931.6|8928.8|8928.2|8925.4|121
1645409490000|2022-02-21 02:11:30|8929.6|8926.8|8924.2|8921.4|8929.6|8926.8|8924.2|8921.3|16
1645409500000|2022-02-21 02:11:40|8924.7|8921.9|8925.2|8922.4|8926.2|8923.4|8924.7|8921.9|6
1645409510000|2022-02-21 02:11:50|8925.6|8922.8|8922.7|8919.9|8926.1|8923.3|8921.4|8918.6|18
1645409520000|2022-02-21 02:12:00|8923.2|8920.4|8919.7|8916.9|8923.2|8920.4|8919.7|8916.9|5
1645409530000|2022-02-21 02:12:10|8918.8|8916|8919.2|8916.4|8920.2|8917.4|8918.2|8915.4|13
1645409540000|2022-02-21 02:12:20|8920.1|8917.3|8917.3|8914.5|8925.1|8922.3|8917.2|8914.3|62
1645409550000|2022-02-21 02:12:30|8917.2|8914.4|8921.7|8918.9|8921.7|8918.9|8917.2|8914.3|18
1645409560000|2022-02-21 02:12:40|8920.2|8917.4|8919.2|8916.4|8920.2|8917.4|8916.7|8913.9|13
1645409570000|2022-02-21 02:12:50|8920.2|8917.4|8920.2|8917.4|8921.2|8918.4|8920.2|8917.4|3
1645409580000|2022-02-21 02:13:00|8920.6|8917.8|8922.2|8919.4|8923.2|8920.4|8919.2|8916.4|26
1645409590000|2022-02-21 02:13:10|8923.1|8920.3|8923.7|8920.9|8925.2|8922.4|8923.1|8920.3|5
1645409600000|2022-02-21 02:13:20|8923.2|8920.4|8923.2|8920.4|8923.7|8920.9|8923.2|8920.4|5
1645409610000|2022-02-21 02:13:30|8921.4|8918.6|8920.7|8917.9|8922.1|8919.3|8919.2|8916.4|6
1645409620000|2022-02-21 02:13:40|8920.2|8917.4|8921.2|8918.4|8923.2|8920.4|8918.2|8915.3|21
1645409630000|2022-02-21 02:13:50|8919.7|8916.9|8922.2|8919.4|8922.2|8919.4|8919.7|8916.9|12
1645409640000|2022-02-21 02:14:00|8923.2|8920.4|8924.3|8921.5|8925.2|8922.4|8922.2|8919.3|6
1645409650000|2022-02-21 02:14:10|8925.1|8922.3|8922.2|8919.4|8925.2|8922.4|8921.2|8918.2|28
1645409660000|2022-02-21 02:14:20|8921.7|8918.9|8920.2|8917.4|8924.2|8921.4|8919.7|8916.9|12
1645409670000|2022-02-21 02:14:30|8919.2|8916.4|8921.2|8918.4|8922.1|8919.3|8918.7|8915.9|3
1645409680000|2022-02-21 02:14:40|8921.1|8918.3|8919.2|8916.4|8921.6|8918.8|8918.7|8915.9|5
1645409690000|2022-02-21 02:14:50|8920.2|8917.4|8916.1|8913.3|8920.2|8917.4|8915.2|8912.4|29
1645409700000|2022-02-21 02:15:00|8916.7|8913.9|8918.2|8915.4|8918.2|8915.4|8916.2|8913.3|10
1645409710000|2022-02-21 02:15:10|8919.1|8916.3|8916.2|8913.4|8919.1|8916.3|8915.7|8912.9|13
1645409720000|2022-02-21 02:15:20|8915.7|8912.9|8924.2|8921.4|8924.2|8921.4|8914.7|8911.9|21
1645409730000|2022-02-21 02:15:30|8925.2|8921.2|8920.7|8917.9|8925.2|8922.4|8920.7|8917.9|5
1645409740000|2022-02-21 02:15:40|8919.8|8917|8918.2|8915.4|8919.8|8917|8917.2|8914.4|3
1645409750000|2022-02-21 02:15:50|8917.7|8914.9|8916.2|8913.4|8918.2|8915.4|8915.8|8913|12
1645409760000|2022-02-21 02:16:00|8915.7|8912.9|8915.2|8912.4|8917.2|8914.4|8914.7|8911.9|14
1645409770000|2022-02-21 02:16:10|8914.7|8911.9|8912.3|8909.5|8914.7|8911.9|8912.2|8909.4|12
1645409780000|2022-02-21 02:16:20|8914.1|8911.3|8913.3|8910.5|8914.8|8912|8912.3|8909.5|12
1645409790000|2022-02-21 02:16:30|8913.2|8910.4|8913.3|8910.5|8913.3|8910.5|8912.8|8910|3
1645409800000|2022-02-21 02:16:40|8913.8|8911|8911.8|8909|8913.8|8911|8911.8|8909|4
1645409810000|2022-02-21 02:16:50|8913.8|8911|8913.3|8910.5|8914.7|8911.9|8912.3|8909.5|7
1645409820000|2022-02-21 02:17:00|8912.8|8910|8913.3|8910.5|8914.2|8911.4|8912.3|8909.5|11
1645409830000|2022-02-21 02:17:10|8913.7|8910.9|8907.8|8905|8913.8|8911|8907.8|8905|38
1645409840000|2022-02-21 02:17:20|8908.7|8905.9|8911.3|8908.5|8911.3|8908.5|8908.3|8905.4|21
1645409850000|2022-02-21 02:17:30|8910.8|8908|8909.3|8906.5|8910.8|8908|8908.3|8905.5|8
1645409860000|2022-02-21 02:17:40|8910.3|8907.5|8913.3|8910.5|8913.8|8911|8910.3|8907.5|13
1645409870000|2022-02-21 02:17:50|8913.7|8910.9|8914.3|8911.5|8914.8|8912|8913.3|8910.5|23
1645409880000|2022-02-21 02:18:00|8914.8|8912|8915.3|8912.5|8915.7|8912.9|8914.8|8912|12
1645409890000|2022-02-21 02:18:10|8912.8|8910|8913.3|8910.5|8914.3|8911.5|8912.3|8909.5|7
1645409900000|2022-02-21 02:18:20|8912.8|8910|8913.3|8910.5|8913.8|8911|8912.8|8910|5
1645409910000|2022-02-21 02:18:30|8912.8|8910|8914.3|8911.5|8914.3|8911.5|8912.3|8909.5|7
1645409920000|2022-02-21 02:18:40|||||||||2
1645409930000|2022-02-21 02:18:50|8915.3|8911.3|8909.2|8906.4|8917.3|8914.5|8908.8|8906|56
1645409940000|2022-02-21 02:19:00|8908.6|8905.8|8912.7|8909.9|8914|8911.2|8908.2|8905.4|73
1645409950000|2022-02-21 02:19:10|8913.6|8910.8|8917.7|8914.9|8919.2|8916.4|8913.6|8910.8|19
1645409960000|2022-02-21 02:19:20|8918.2|8915.4|8919.2|8916.4|8920.6|8917.8|8918.2|8915.4|13
1645409970000|2022-02-21 02:19:30|8917.2|8914.4|8920.7|8917.9|8920.7|8917.9|8917.2|8914.4|22
1645409980000|2022-02-21 02:19:40|8920.6|8917.8|8924.2|8921.4|8924.6|8921.8|8919.2|8916.4|22
1645409990000|2022-02-21 02:19:50|8923.2|8920.4|8923.2|8920.4|8925.5|8922.7|8922.2|8919.4|21
1645410000000|2022-02-21 02:20:00|8923.7|8920.9|8922.2|8919.4|8924.2|8921.4|8922.2|8919.4|7
1645410010000|2022-02-21 02:20:10|8923.2|8920.4|8922.7|8919.9|8923.2|8920.4|8922.2|8919.4|10
1645410020000|2022-02-21 02:20:20|8923.1|8920.3|8923.2|8920.4|8923.2|8920.4|8921.7|8918.9|2
1645410030000|2022-02-21 02:20:30|8922.3|8919.5|8922.2|8919.4|8923.2|8920.4|8919.2|8916.4|17
1645410040000|2022-02-21 02:20:40|8921.7|8918.9|8922.2|8919.4|8923.3|8920.4|8921.7|8918.9|3
1645410050000|2022-02-21 02:20:50|8922.7|8919.9|8925.7|8922.9|8928.2|8925.4|8922.7|8919.9|33
1645410060000|2022-02-21 02:21:00|8927.2|8924.4|8926.7|8923.9|8927.7|8924.9|8925.8|8923|6
1645410070000|2022-02-21 02:21:10|8927.2|8924.4|8927.2|8924.4|8927.7|8924.9|8926.7|8923.9|11
1645410080000|2022-02-21 02:21:20|8928.1|8925.3|8927.7|8924.9|8928.1|8925.3|8927.2|8924.4|4
1645410090000|2022-02-21 02:21:30|8928.2|8925.4|8931.7|8928.9|8933.6|8930.8|8928.2|8925.4|152
1645410100000|2022-02-21 02:21:40|8930.1|8927.3|8929.2|8926.4|8930.1|8927.3|8927.2|8924.4|45
1645410110000|2022-02-21 02:21:50|8929.1|8926.3|8928.2|8925.4|8929.7|8926.9|8928.2|8925.4|8
1645410120000|2022-02-21 02:22:00|8927.7|8924.9|8926.8|8924|8930.2|8927.4|8926.8|8924|34
1645410130000|2022-02-21 02:22:10|8925.8|8923|8927.2|8924.4|8927.3|8924.5|8925.8|8923|5
1645410140000|2022-02-21 02:22:20|8927.3|8924.5|8925.8|8923|8927.3|8924.5|8925.8|8923|6
1645410150000|2022-02-21 02:22:30|8926.2|8923.4|8926.3|8923.5|8926.8|8924|8926.2|8923.4|2
1645410180000|2022-02-21 02:23:00|8926.8|8924|8925.8|8923|8927.3|8924.5|8925.8|8923|11
1645410190000|2022-02-21 02:23:10|8926.2|8923.4|8926.3|8923.5|8927.3|8924.5|8926.2|8923.4|1
1645410200000|2022-02-21 02:23:20|8926.7|8923.9|8931.3|8928.5|8931.3|8928.5|8926.7|8923.9|36
1645410210000|2022-02-21 02:23:30|8931.2|8928.4|8927.3|8924.5|8931.2|8928.4|8927.3|8924.4|8
1645410220000|2022-02-21 02:23:40|8927.8|8925|8928.3|8925.5|8928.3|8925.5|8927.8|8925|3
1645410230000|2022-02-21 02:23:50|||||||||3
1645410240000|2022-02-21 02:24:00|8928.7|8925.9|8928.8|8926|8931.2|8928.4|8928.3|8925.5|12
1645410250000|2022-02-21 02:24:10|8929.7|8926.9|8928.2|8925.4|8930.8|8928|8927.2|8924.4|5
1645410260000|2022-02-21 02:24:20|8928.3|8925.5|8927.3|8924.5|8928.8|8926|8926.8|8924|4
1645410270000|2022-02-21 02:24:30|8926.8|8924|8925.3|8922.5|8928.3|8925.5|8924.3|8921.5|15
1645410280000|2022-02-21 02:24:40|8927.2|8924.4|8932.2|8929.4|8932.2|8929.4|8926.2|8923.4|68
1645410290000|2022-02-21 02:24:50|8931.3|8928.5|8931.3|8928.5|8931.3|8928.5|8930.3|8927.3|14
1645410300000|2022-02-21 02:25:00|8930.8|8928|8932.3|8929.5|8932.3|8929.5|8930.3|8927.5|10
1645410310000|2022-02-21 02:25:10|8931.4|8928.6|8932.2|8929.4|8933.2|8930.4|8931.3|8928.5|28
1645410320000|2022-02-21 02:25:20|8931.7|8928.9|8931.7|8928.9|8932.7|8929.9|8931.7|8928.9|6
1645410330000|2022-02-21 02:25:30|8931.6|8928.8|8929.6|8926.8|8931.6|8928.8|8928.2|8925.2|15
1645410340000|2022-02-21 02:25:40|8930.1|8927.3|8928.1|8925.3|8930.6|8927.8|8928.1|8925.3|2
1645410350000|2022-02-21 02:25:50|8929|8926.2|8929.1|8926.3|8929.1|8926.3|8928.6|8925.8|0
1645410360000|2022-02-21 02:26:00|8929.6|8926.8|8929.1|8926.3|8931.1|8928.3|8928.6|8925.8|4
1645410370000|2022-02-21 02:26:10|8928.6|8925.8|8928.1|8925.3|8929.1|8926.3|8926.1|8923.3|19
1645410380000|2022-02-21 02:26:20|8927.6|8924.8|8927.1|8924.3|8928.1|8925.3|8927.1|8924.3|6
1645410390000|2022-02-21 02:26:30|8927.6|8924.8|8929.1|8926.3|8929.1|8926.3|8927.6|8924.8|8
1645410400000|2022-02-21 02:26:40|8928.7|8925.9|8930.1|8927.3|8930.1|8927.3|8928.6|8925.8|2
1645410410000|2022-02-21 02:26:50|8931.6|8928.8|8929.2|8926.4|8932.1|8929.3|8929.2|8926.4|8
1645410420000|2022-02-21 02:27:00|8929.1|8926.3|8931.2|8928.4|8931.2|8928.4|8929.1|8926.3|3
1645410430000|2022-02-21 02:27:10|8932.7|8929.9|8932.1|8929.3|8932.7|8929.9|8931.2|8928.4|22
1645410440000|2022-02-21 02:27:20|8931.7|8928.9|8933.7|8930.9|8934.2|8931.4|8931.2|8928.4|6
1645410450000|2022-02-21 02:27:30|8934.1|8931.3|8932.2|8929.4|8934.2|8931.4|8932.2|8929.4|13
1645410460000|2022-02-21 02:27:40|8933.1|8930.3|8932.2|8929.4|8933.2|8930.4|8932.2|8929.4|0
1645410470000|2022-02-21 02:27:50|8931.7|8928.9|8933.1|8930.3|8934.3|8931.4|8931.7|8928.9|7
1645410480000|2022-02-21 02:28:00|8932.7|8929.9|8933.1|8930.3|8933.1|8930.3|8932.7|8929.9|3
1645410490000|2022-02-21 02:28:10|8934.2|8930.2|8935.1|8932.3|8935.2|8932.4|8933.1|8930.2|20
1645410500000|2022-02-21 02:28:20|8934.7|8931.9|8933.1|8930.3|8934.7|8931.9|8933.1|8930.3|7
1645410510000|2022-02-21 02:28:30|8934.6|8931.8|8932.2|8929.4|8935.6|8932.8|8932.2|8929.4|20
1645410520000|2022-02-21 02:28:40|8932.6|8929.8|8933.7|8930.9|8933.7|8930.9|8932.2|8929.4|1
1645410530000|2022-02-21 02:28:50|8935|8932.2|8935.2|8932.4|8935.2|8932.4|8932.7|8929.9|11
1645410540000|2022-02-21 02:29:00|8935.7|8932.9|8934.2|8931.4|8935.7|8932.9|8934.2|8931.3|5
1645410550000|2022-02-21 02:29:10|8935.2|8931.2|8937.1|8934.3|8938.2|8935.4|8934.6|8931.2|26
1645410560000|2022-02-21 02:29:20|8937.6|8934.8|8937.6|8934.8|8938.7|8935.9|8935.7|8932.9|8
1645410570000|2022-02-21 02:29:30|8937.2|8934.4|8934.6|8931.8|8937.3|8934.4|8934.6|8931.8|29
1645410580000|2022-02-21 02:29:40|8934.1|8931.3|8934.6|8931.8|8934.6|8931.8|8934.1|8931.3|2
1645410590000|2022-02-21 02:29:50|8934.8|8932|8938.1|8935.3|8939.5|8936.7|8934.8|8932|22
1645410600000|2022-02-21 02:30:00|8938.6|8935.8|8932.1|8929.3|8938.6|8935.8|8932.1|8929.3|48
1645410610000|2022-02-21 02:30:10|8931.6|8928.8|8932.7|8929.9|8934.1|8931.3|8929.7|8926.9|16
1645410620000|2022-02-21 02:30:20|8933.2|8930.4|8929.2|8926.4|8933.2|8930.4|8929.2|8926.4|15
1645410630000|2022-02-21 02:30:30|8930.2|8926.2|8925.8|8923|8930.7|8927.9|8925.3|8922.5|104
1645410640000|2022-02-21 02:30:40|8924.8|8922|8926.2|8923.4|8928.7|8925.9|8923.9|8921.1|36
1645410650000|2022-02-21 02:30:50|8927.1|8924.3|8926.7|8923.9|8928.6|8925.8|8926.2|8923.4|26
1645410660000|2022-02-21 02:31:00|8927.2|8924.4|8922.2|8919.4|8927.6|8924.8|8921.7|8918.9|33
1645410670000|2022-02-21 02:31:10|8922.7|8919.9|8924.7|8921.9|8925.7|8922.9|8922.3|8919.5|15
1645410680000|2022-02-21 02:31:20|8923.8|8921|8925.2|8922.4|8925.7|8922.9|8923.7|8920.9|8
1645410690000|2022-02-21 02:31:30|8925.7|8922.9|8925.2|8922.4|8927.7|8924.9|8924.7|8921.9|11
1645410700000|2022-02-21 02:31:40|8926.2|8923.4|8924.2|8921.4|8926.2|8923.4|8923.7|8920.9|10
1645410710000|2022-02-21 02:31:50|8924.7|8921.9|8924.7|8921.9|8924.7|8921.9|8924.7|8921.9|4
1645410720000|2022-02-21 02:32:00|8925.2|8922.4|8924.2|8921.4|8926.2|8923.4|8923.7|8920.9|4
1645410730000|2022-02-21 02:32:10|8925.2|8922.4|8925.2|8922.4|8925.2|8922.4|8924.8|8922|1
1645410740000|2022-02-21 02:32:20|8926.8|8924|8929.2|8926.4|8929.3|8926.5|8926.8|8924|15
1645410750000|2022-02-21 02:32:30|8929.8|8927|8933.2|8930.4|8933.3|8930.4|8929.8|8927|4
1645410760000|2022-02-21 02:32:40|8932.8|8930|8932.8|8930|8932.8|8930|8932.8|8930|1
1645410770000|2022-02-21 02:32:50|8932.3|8929.5|8924.3|8921.5|8932.3|8929.5|8924.3|8921.5|18
1645410780000|2022-02-21 02:33:00|8925.3|8922.5|8929.2|8926.4|8930.2|8927.4|8925.3|8922.5|23
1645410790000|2022-02-21 02:33:10|8929.8|8927|8930.8|8928|8931.8|8929|8929.2|8926.4|32
1645410800000|2022-02-21 02:33:20|8932.6|8929.8|8939.7|8936.9|8940.2|8937.4|8932.6|8929.8|67
1645410810000|2022-02-21 02:33:30|8940.2|8937.4|8941.2|8938.4|8943.2|8940.4|8939.7|8936.9|53
1645410820000|2022-02-21 02:33:40|8941.7|8938.9|8944.9|8942.1|8944.9|8942.1|8941.1|8938.3|67
1645410830000|2022-02-21 02:33:50|8945.4|8942.6|8939.9|8937.1|8945.4|8942.6|8939|8936.2|24
1645410840000|2022-02-21 02:34:00|8940|8937.2|8937|8934.2|8940.1|8937.2|8936|8933.2|29
1645410850000|2022-02-21 02:34:10|8937.5|8934.7|8931.2|8928.4|8937.5|8934.7|8930.7|8927.9|22
1645410860000|2022-02-21 02:34:20|8930.7|8927.9|8932.1|8929.3|8932.1|8929.3|8929.7|8926.9|24
1645410870000|2022-02-21 02:34:30|8932.2|8929.4|8931.2|8928.4|8932.2|8929.4|8930.8|8928|7
1645410880000|2022-02-21 02:34:40|8932.1|8929.3|8932.1|8929.3|8932.6|8929.8|8931.6|8928.8|12
1645410890000|2022-02-21 02:34:50|8935.1|8932.3|8935.6|8932.8|8936|8933.2|8933.7|8930.9|33
1645410900000|2022-02-21 02:35:00|8936|8933.2|8930.7|8927.9|8936|8933.2|8929.2|8926.4|46
1645410910000|2022-02-21 02:35:10|8931.7|8928.9|8933.2|8930.4|8933.7|8930.9|8931.7|8928.9|6
1645410920000|2022-02-21 02:35:20|8932.2|8929.4|8932.2|8929.4|8933.2|8930.4|8932.2|8929.4|4
1645410930000|2022-02-21 02:35:30|8932|8929.2|8930.6|8927.8|8932|8929.2|8930.2|8927.4|7
1645410940000|2022-02-21 02:35:40|8930.2|8927.4|8928.7|8925.9|8930.2|8927.4|8928.7|8925.9|9
1645410950000|2022-02-21 02:35:50|8927.8|8925|8925.7|8922.9|8929.3|8926.4|8925.7|8922.9|22
1645410960000|2022-02-21 02:36:00|8926.1|8923.3|8926.2|8923.4|8927.2|8924.4|8925.2|8922.4|16
1645410970000|2022-02-21 02:36:10|8927.2|8924.4|8932.2|8929.4|8932.2|8929.4|8927.2|8924.4|9
1645410980000|2022-02-21 02:36:20|8931.7|8928.9|8928.2|8925.4|8931.7|8928.9|8928.2|8925.4|3
1645410990000|2022-02-21 02:36:30|||||||||3
1645411000000|2022-02-21 02:36:40|8929.2|8926.4|8927.1|8924.3|8929.2|8926.4|8926.7|8923.9|9
1645411010000|2022-02-21 02:36:50|8926.7|8923.9|8924.2|8921.4|8926.7|8923.9|8923.2|8920.4|8
1645411020000|2022-02-21 02:37:00|8924.7|8921.9|8923.2|8920.4|8925.1|8922.3|8923.2|8920.4|9
1645411030000|2022-02-21 02:37:10|8922.2|8919.4|8923.7|8920.9|8923.7|8920.9|8922.2|8919.4|3
1645411040000|2022-02-21 02:37:20|8923.2|8920.4|8922.1|8919.3|8923.2|8920.4|8922.1|8919.3|12
1645411050000|2022-02-21 02:37:30|8920.8|8918|8923.1|8920.3|8923.2|8920.3|8920.8|8918|16
1645411060000|2022-02-21 02:37:40|8923.6|8920.8|8923.1|8920.3|8924.6|8921.8|8923.1|8920.3|6
1645411070000|2022-02-21 02:37:50|8922.6|8919.8|8924.1|8921.3|8924.1|8921.3|8922.1|8919.3|3
1645411080000|2022-02-21 02:38:00|8924.9|8922.1|8925.1|8922.3|8927.2|8924.3|8924.9|8922.1|30
1645411090000|2022-02-21 02:38:10|8925.6|8922.8|8924.6|8921.8|8926.1|8923.3|8924.6|8921.8|17
1645411100000|2022-02-21 02:38:20|8925.1|8922.3|8925.1|8922.3|8926.1|8923.3|8925.1|8922.3|5
1645411110000|2022-02-21 02:38:30|8924.6|8921.8|8925.1|8922.3|8925.1|8922.3|8924.6|8921.8|3
1645411120000|2022-02-21 02:38:40|8925.6|8922.8|8926.1|8923.3|8927.6|8924.8|8925.6|8922.8|4
1645411130000|2022-02-21 02:38:50|8926.5|8923.7|8927|8924.2|8927|8924.2|8926.5|8923.7|0
1645411140000|2022-02-21 02:39:00|8925.6|8922.8|8924.1|8921.3|8925.6|8922.8|8923.1|8920.3|20
1645411150000|2022-02-21 02:39:10|8924.2|8920.2|8924.1|8921.3|8924.2|8921.3|8923.1|8920.2|9
1645411160000|2022-02-21 02:39:20|8923.7|8920.9|8926.1|8923.3|8926.1|8923.3|8923.7|8920.9|3
1645411170000|2022-02-21 02:39:30|8927.1|8924.3|8928.1|8925.3|8928.2|8925.3|8927.1|8924.2|9
1645411180000|2022-02-21 02:39:40|8927.1|8924.3|8926.2|8923.4|8927.1|8924.3|8926.1|8923.3|5
1645411190000|2022-02-21 02:39:50|8926.1|8923.3|8926.1|8923.3|8926.1|8923.3|8925.1|8922.3|4
1645411200000|2022-02-21 02:40:00|8927.1|8924.3|8927.1|8924.3|8927.5|8924.7|8927.1|8924.3|4
1645411210000|2022-02-21 02:40:10|8927|8924.2|8927|8924.2|8927|8924.2|8927|8924.2|1
1645411220000|2022-02-21 02:40:20|8927.1|8924.3|8926.1|8923.3|8927.1|8924.3|8926.1|8923.3|0
1645411230000|2022-02-21 02:40:30|8926.5|8923.7|8928|8925.2|8928|8925.2|8926.5|8923.7|44
1645411240000|2022-02-21 02:40:40|8928.1|8925.3|8931.6|8928.8|8932|8929.2|8928.1|8925.3|23
1645411250000|2022-02-21 02:40:50|8931.1|8928.3|8930|8927.2|8931.6|8928.8|8928.6|8925.8|12
1645411260000|2022-02-21 02:41:00|8930.9|8928.1|8931|8928.2|8932.5|8929.7|8930|8927.1|13
1645411270000|2022-02-21 02:41:10|8932.1|8928.1|8933|8930.2|8933.5|8930.7|8931.9|8928.1|12
1645411280000|2022-02-21 02:41:20|8932.5|8929.7|8932|8929.2|8933.4|8930.6|8930.6|8927.8|17
1645411290000|2022-02-21 02:41:30|8931.5|8928.7|8931|8928.2|8931.5|8928.7|8931|8928.2|2
1645411300000|2022-02-21 02:41:40|8930.5|8927.7|8927|8924.2|8930.5|8927.7|8926.5|8923.7|30
1645411310000|2022-02-21 02:41:50|8926.6|8923.8|8926|8923.2|8926.6|8923.8|8925.5|8922.7|3
1645411320000|2022-02-21 02:42:00|8925.5|8922.7|8925.5|8922.7|8926|8923.2|8924.6|8921.8|2
1645411330000|2022-02-21 02:42:10|8925|8922.2|8925.5|8922.7|8926|8923.2|8924|8921.2|9
1645411340000|2022-02-21 02:42:20|8925.1|8922.3|8928|8925.2|8928|8925.2|8925|8922.2|52
1645411350000|2022-02-21 02:42:30|8929.4|8926.6|8930|8927.2|8930|8927.2|8929.4|8926.6|10
1645411360000|2022-02-21 02:42:40|8929.5|8926.7|8932|8929.2|8932.5|8929.7|8929.5|8926.7|8
1645411370000|2022-02-21 02:42:50|8932.4|8929.6|8933|8930.2|8933.5|8930.7|8931|8928.2|31
1645411380000|2022-02-21 02:43:00|8933.5|8930.7|8933|8930.2|8936|8933.2|8933|8930.2|18
1645411390000|2022-02-21 02:43:10|8933.5|8930.7|8933|8930.2|8933.5|8930.7|8932|8929.2|4
1645411400000|2022-02-21 02:43:20|8934.5|8931.7|8933|8930.2|8934.5|8931.7|8933|8930.2|18
1645411410000|2022-02-21 02:43:30|8933.5|8930.7|8933|8930.2|8933.5|8930.7|8932.5|8929.7|4
1645411420000|2022-02-21 02:43:40|8932.6|8929.8|8932.1|8929.3|8932.6|8929.8|8932.1|8929.3|2
1645411430000|2022-02-21 02:43:50|8931.6|8928.8|8933|8930.2|8933|8930.2|8931.6|8928.8|4
1645411450000|2022-02-21 02:44:10|8933.5|8930.7|8936|8933.2|8936|8933.2|8933|8930.1|10
1645411460000|2022-02-21 02:44:20|8936.5|8933.7|8937|8934.2|8937|8934.2|8936.5|8933.7|8
1645411470000|2022-02-21 02:44:30|8936|8933.2|8936.5|8933.7|8936.5|8933.7|8935|8932.2|6
1645411480000|2022-02-21 02:44:40|8936.9|8934.1|8938.9|8936.1|8938.9|8936.1|8936.9|8934.1|15
1645411490000|2022-02-21 02:44:50|8938.5|8935.7|8938.9|8936.1|8938.9|8936.1|8938|8935.2|3
1645411500000|2022-02-21 02:45:00|8938.5|8935.7|8936|8933.2|8938.5|8935.7|8934.4|8931.6|13
1645411510000|2022-02-21 02:45:10|8936.4|8933.6|8937|8934.2|8937.9|8935.1|8936|8933.2|5
1645411520000|2022-02-21 02:45:20|8936.5|8933.7|8933|8930.2|8936.5|8933.7|8933|8930.2|24
1645411530000|2022-02-21 02:45:30|8937.5|8927.5|8933.9|8931.1|8937.5|8931.2|8933.5|8927.5|28
1645411540000|2022-02-21 02:45:40|8934.1|8930.1|8931|8928.2|8934.1|8930.2|8931|8928.2|3
1645411550000|2022-02-21 02:45:50|8931.1|8927.1|8930|8927.2|8931.1|8927.2|8929|8926.2|10
1645411560000|2022-02-21 02:46:00|8929|8926.2|8928.5|8925.7|8929|8926.2|8927|8924.2|25
1645411570000|2022-02-21 02:46:10|8928|8925.2|8930.5|8927.7|8930.5|8927.7|8927.9|8925.1|16
1645411580000|2022-02-21 02:46:20|8929.6|8926.8|8930|8927.2|8930.5|8927.7|8929|8926.2|10
1645411590000|2022-02-21 02:46:30|8930.4|8927.6|8929.5|8926.7|8930.5|8927.7|8929.5|8926.7|2
1645411600000|2022-02-21 02:46:40|8929.4|8926.6|8933|8930.2|8933|8930.2|8929|8926.2|10
1645411620000|2022-02-21 02:47:00|8932.9|8930.1|8932|8929.2|8933.4|8930.6|8930.5|8927.7|8
1645411630000|2022-02-21 02:47:10|8932.9|8930.1|8933|8930.2|8933|8930.2|8932.5|8929.7|4
1645411640000|2022-02-21 02:47:20|8932.5|8929.7|8932.5|8929.7|8932.5|8929.7|8932.5|8929.7|0
1645411650000|2022-02-21 02:47:30|8932.9|8930.1|8932.9|8930.1|8932.9|8930.1|8932.4|8929.6|29
1645411660000|2022-02-21 02:47:40|8934|8930|8938.4|8935.6|8938.4|8935.6|8933.8|8930|28
1645411670000|2022-02-21 02:47:50|8938.9|8936.1|8938.9|8936.1|8940.4|8937.6|8937.9|8935.1|10
1645411680000|2022-02-21 02:48:00|8939.4|8936.6|8940.9|8938.1|8940.9|8938.1|8938.9|8935.9|7
1645411690000|2022-02-21 02:48:10|8941.3|8938.5|8942.4|8939.6|8942.8|8940|8940.9|8938.1|14
1645411700000|2022-02-21 02:48:20|8941.9|8939.1|8942.9|8940.1|8942.9|8940.1|8941.4|8938.6|9
1645411710000|2022-02-21 02:48:30|8943.3|8940.5|8943.9|8941.1|8944.4|8941.6|8941.9|8939.1|19
1645411720000|2022-02-21 02:48:40|8941.9|8939.1|8941.9|8939.1|8943.4|8940.6|8941.8|8939|14
1645411730000|2022-02-21 02:48:50|8942.3|8939.5|8948.4|8945.6|8949.9|8947.1|8942.3|8939.5|49
1645411740000|2022-02-21 02:49:00|8948.3|8945.5|8946.8|8944|8949.8|8947|8945.9|8943.1|32
1645411750000|2022-02-21 02:49:10|8945.9|8943.1|8946.8|8944|8947.3|8944.5|8944.9|8942.1|22
1645411760000|2022-02-21 02:49:20|8945.9|8943.1|8946.8|8944|8947.8|8945|8945.9|8943.1|23
1645411770000|2022-02-21 02:49:30|8946.4|8943.6|8947.8|8945|8947.8|8945|8946.4|8943.6|11
1645411780000|2022-02-21 02:49:40|8946.9|8944.1|8947.8|8945|8948.3|8945.5|8946.9|8944.1|1
1645411790000|2022-02-21 02:49:50|8947.3|8944.5|8947.9|8945.1|8949.8|8947|8947.3|8944.5|22
1645411800000|2022-02-21 02:50:00|8948.3|8945.5|8947.4|8944.6|8948.3|8945.5|8947.4|8944.6|2
1645411810000|2022-02-21 02:50:10|8947.3|8944.5|8946.9|8944.1|8947.3|8944.5|8946.3|8943.5|11
1645411820000|2022-02-21 02:50:20|8946.8|8944|8945.9|8943.1|8946.8|8944|8945.4|8942.6|2
1645411830000|2022-02-21 02:50:30|8945.4|8942.6|8945.9|8943.1|8946.3|8943.5|8944.3|8941.5|22
1645411840000|2022-02-21 02:50:40|8945|8942.2|8944.8|8942|8945.3|8942.5|8943.3|8940.5|18
1645411850000|2022-02-21 02:50:50|8945.3|8942.5|8943.9|8941.1|8945.3|8942.5|8943.4|8940.6|8
1645411860000|2022-02-21 02:51:00|8944.3|8941.5|8939.9|8937.1|8945.3|8942.5|8939.9|8937.1|37
1645411870000|2022-02-21 02:51:10|8940.3|8937.5|8942.8|8940|8942.8|8940|8940.3|8937.5|6
1645411880000|2022-02-21 02:51:20|8942.4|8939.6|8942.8|8940|8942.8|8940|8940.9|8938.1|9
1645411890000|2022-02-21 02:51:30|8941.9|8939.1|8941.8|8939|8941.9|8939.1|8941.8|8939|4
1645411900000|2022-02-21 02:51:40|8941.4|8938.6|8940.9|8938.1|8941.4|8938.6|8940.4|8937.6|2
1645411910000|2022-02-21 02:51:50|8941.3|8938.5|8939.8|8937|8941.3|8938.5|8939.8|8937|5
1645411920000|2022-02-21 02:52:00|8940.3|8937.5|8944.8|8942|8944.8|8942|8940.3|8937.5|18
1645411930000|2022-02-21 02:52:10|8945.7|8942.9|8945.8|8943|8945.8|8943|8945.4|8942.6|13
1645411940000|2022-02-21 02:52:20|8944.9|8942.1|8941.8|8939|8945|8942.1|8941.3|8938.5|8
1645411950000|2022-02-21 02:52:30|||||||||1
1645411960000|2022-02-21 02:52:40|8942.8|8940|8942.8|8940|8943.3|8940.5|8942.8|8940|4
1645411970000|2022-02-21 02:52:50|8943.7|8940.9|8943.8|8941|8946.2|8943.4|8943.3|8940.5|8
1645411980000|2022-02-21 02:53:00|8943.3|8940.5|8943.8|8941|8944.3|8941.5|8941.9|8939.1|5
1645411990000|2022-02-21 02:53:10|8944.3|8941.5|8944.8|8942|8944.8|8942|8944.3|8941.5|2
1645412000000|2022-02-21 02:53:20|8944.4|8941.6|8944.8|8942|8946.3|8943.5|8944.3|8941.5|5
1645412010000|2022-02-21 02:53:30|8945.9|8941.9|8947.8|8945|8947.8|8945|8945.3|8941.9|4
1645412020000|2022-02-21 02:53:40|8946.9|8944.1|8947.8|8945|8947.8|8945|8946.9|8944.1|4
1645412030000|2022-02-21 02:53:50|8947.3|8944.5|8948.8|8946|8948.8|8946|8946.9|8944.1|7
1645412040000|2022-02-21 02:54:00|8949.3|8946.5|8947.9|8945.1|8949.3|8946.5|8947.9|8945.1|5
1645412050000|2022-02-21 02:54:10|8947.4|8944.6|8948.3|8945.5|8948.3|8945.5|8946.8|8944|5
1645412060000|2022-02-21 02:54:20|8947.8|8945|8947.8|8945|8947.8|8945|8947.8|8945|2
1645412070000|2022-02-21 02:54:30|8948.3|8945.5|8949.3|8946.5|8949.3|8946.5|8947.4|8944.6|8
1645412080000|2022-02-21 02:54:40|8948.8|8946|8948.8|8946|8948.8|8946|8948.8|8946|6
1645412090000|2022-02-21 02:54:50|8948.3|8945.5|8948.8|8946|8949.2|8946.4|8947.4|8944.6|12
1645412100000|2022-02-21 02:55:00|8949.3|8946.5|8949.8|8947|8950.3|8947.5|8948.8|8946|16
1645412110000|2022-02-21 02:55:10|8949.7|8946.9|8948.3|8945.5|8949.7|8946.9|8947.3|8944.5|4
1645412120000|2022-02-21 02:55:20|||||||||1
1645412130000|2022-02-21 02:55:30|8948.8|8946|8955.3|8952.5|8955.3|8952.5|8948.8|8946|34
1645412140000|2022-02-21 02:55:40|8954.9|8952.1|8955.8|8953|8955.8|8953|8954.3|8951.5|11
1645412150000|2022-02-21 02:55:50|8955.3|8952.5|8949.3|8946.5|8955.3|8952.5|8949.3|8946.5|47
1645412160000|2022-02-21 02:56:00|8948.9|8946.1|8950.8|8948|8950.8|8948|8947.8|8945|22
1645412170000|2022-02-21 02:56:10|8951.3|8948.5|8952.3|8949.5|8952.3|8949.5|8950.8|8948|22
1645412180000|2022-02-21 02:56:20|8952.8|8950|8952.8|8950|8953.3|8950.5|8951.8|8949|3
1645412190000|2022-02-21 02:56:30|8953.7|8950.9|8954.8|8952|8954.8|8952|8953.7|8950.9|8
1645412200000|2022-02-21 02:56:40|8955.3|8952.5|8956.3|8953.5|8957.3|8954.5|8955.3|8952.5|46
1645412210000|2022-02-21 02:56:50|8955.8|8953|8956.3|8953.5|8956.3|8953.5|8955.8|8953|5
1645412220000|2022-02-21 02:57:00|8956.4|8953.6|8956.8|8954|8957.9|8955|8955.8|8953|23
1645412230000|2022-02-21 02:57:10|8957|8953|8955.8|8953|8957.2|8954.4|8954.9|8952.1|36
1645412240000|2022-02-21 02:57:20|8956.8|8952.8|8954.8|8952|8956.8|8953.5|8954.4|8951.6|14
1645412250000|2022-02-21 02:57:30|8955.3|8952.5|8955.7|8952.9|8955.7|8952.9|8955.3|8952.5|2
1645412260000|2022-02-21 02:57:40|8955.8|8953|8954.8|8952|8956.2|8953.4|8953.3|8950.5|15
1645412270000|2022-02-21 02:57:50|8955.3|8952.5|8955.3|8952.5|8955.3|8952.5|8953.8|8951|1
1645412280000|2022-02-21 02:58:00|8954.3|8951.5|8956.3|8953.5|8956.3|8953.5|8954.3|8951.5|11
1645412290000|2022-02-21 02:58:10|8955.8|8953|8961.8|8959|8962.3|8959.5|8955.8|8950.3|70
1645412300000|2022-02-21 02:58:20|8962.3|8959.5|8960.8|8958|8962.3|8959.5|8960.8|8958|18
1645412310000|2022-02-21 02:58:30|8960.7|8957.9|8960.8|8958|8962.8|8960|8960.7|8957.9|22
1645412320000|2022-02-21 02:58:40|8960.3|8957.5|8956.3|8953.5|8960.8|8958|8956.3|8953.5|43
1645412330000|2022-02-21 02:58:50|8955.8|8953|8956.8|8954|8956.8|8954|8954.8|8952|9
1645412340000|2022-02-21 02:59:00|8956.3|8953.5|8957.8|8955|8957.8|8955|8955.8|8953|7
1645412350000|2022-02-21 02:59:10|8958.2|8955.4|8959.8|8957|8959.8|8957|8957.8|8955|4
1645412360000|2022-02-21 02:59:20|8960.8|8958|8957.8|8955|8962.2|8959.4|8957.8|8955|6
1645412370000|2022-02-21 02:59:30|8958.3|8955.5|8958.7|8955.9|8958.7|8955.9|8957.8|8955|9
1645412380000|2022-02-21 02:59:40|8959.2|8956.4|8957.8|8955|8959.3|8956.5|8957.8|8955|0
1645412390000|2022-02-21 02:59:50|8957.9|8953.9|8956.8|8954|8957.9|8954.5|8956.3|8953.5|10
1645412400000|2022-02-21 03:00:00|8955.8|8953|8953.3|8950.5|8955.8|8953|8952.3|8949.5|67
1645412410000|2022-02-21 03:00:10|8953.7|8950.9|8954.8|8952|8954.8|8952|8952.3|8949.5|11
1645412420000|2022-02-21 03:00:20|8953.8|8951|8953.8|8951|8953.8|8951|8952.8|8950|6
1645412430000|2022-02-21 03:00:30|8953.3|8950.5|8953.8|8951|8953.8|8951|8953.3|8950.5|1
1645412440000|2022-02-21 03:00:40|8954.3|8951.5|8953.3|8950.5|8955.8|8953|8953.3|8950.5|11
1645412450000|2022-02-21 03:00:50|8953.8|8951|8957.8|8955|8958.2|8955.4|8953.8|8951|18
1645412460000|2022-02-21 03:01:00|8957.4|8954.6|8956.8|8954|8957.4|8954.6|8955.8|8953|9
1645412470000|2022-02-21 03:01:10|||||||||5
1645412480000|2022-02-21 03:01:20|8957.8|8955|8958.8|8956|8958.8|8956|8957.8|8955|7
1645412490000|2022-02-21 03:01:30|8957.8|8955|8957.7|8954.9|8957.8|8955|8957.7|8954.9|4
1645412500000|2022-02-21 03:01:40|8957.3|8954.5|8958.3|8955.5|8958.3|8955.5|8957.3|8954.5|7
1645412510000|2022-02-21 03:01:50|8957.8|8955|8954.8|8952|8957.8|8955|8954.8|8952|4
1645412520000|2022-02-21 03:02:00|8954.9|8952.1|8957.7|8954.9|8957.7|8954.9|8954.8|8952|23
1645412530000|2022-02-21 03:02:10|8957.8|8955|8957.8|8955|8957.8|8955|8957.8|8955|0
1645412540000|2022-02-21 03:02:20|8956.3|8953.5|8957.7|8954.9|8957.8|8955|8956.3|8952.9|22
1645412550000|2022-02-21 03:02:30|8957.8|8955|8957.8|8955|8958.8|8956|8957.4|8954.6|11
1645412560000|2022-02-21 03:02:40|8958.3|8955.5|8958.3|8955.5|8958.3|8955.5|8958.3|8955.5|0
1645412570000|2022-02-21 03:02:50|8958.7|8955.9|8959.3|8956.5|8959.3|8956.5|8958.7|8955.9|5
1645412580000|2022-02-21 03:03:00|8958.8|8956|8962.7|8959.9|8962.7|8959.9|8957.7|8954.9|20
1645412590000|2022-02-21 03:03:10|8961.8|8959|8960.8|8958|8961.8|8959|8960.8|8958|3
1645412600000|2022-02-21 03:03:20|8960.7|8957.9|8959.8|8957|8960.7|8957.9|8958.3|8955.5|4
1645412610000|2022-02-21 03:03:30|8959.3|8956.5|8958.8|8956|8959.3|8956.5|8958.3|8955.5|8
1645412620000|2022-02-21 03:03:40|8958.3|8955.5|8957.8|8955|8958.8|8956|8957.7|8954.9|3
1645412630000|2022-02-21 03:03:50|8958.2|8955.4|8958.8|8956|8960.3|8957.5|8958.2|8955.4|5
1645412640000|2022-02-21 03:04:00|8958.3|8955.5|8957.8|8955|8958.3|8955.5|8956.3|8953.5|3
1645412650000|2022-02-21 03:04:10|8956.3|8953.5|8955.8|8953|8956.8|8954|8955.3|8952.5|7
1645412660000|2022-02-21 03:04:20|8955.3|8952.5|8955.8|8953|8956.8|8954|8955.3|8952.5|9
1645412670000|2022-02-21 03:04:30|8955.3|8952.5|8953.3|8950.5|8955.3|8952.5|8953.3|8950.5|3
1645412680000|2022-02-21 03:04:40|8952.9|8950.1|8952.9|8950.1|8953.3|8950.5|8952.4|8949.6|24
1645412690000|2022-02-21 03:04:50|8953.8|8951|8953.8|8951|8955.3|8952.5|8953.8|8951|5
1645412700000|2022-02-21 03:05:00|8954.7|8951.9|8951.8|8949|8954.8|8952|8951.4|8948.6|15
1645412710000|2022-02-21 03:05:10|8951.4|8948.6|8949.3|8946.5|8952.8|8950|8948.4|8945.6|24
1645412720000|2022-02-21 03:05:20|8948.3|8945.5|8948.8|8946|8948.8|8946|8946.8|8944|16
1645412730000|2022-02-21 03:05:30|8948.4|8945.6|8948.8|8946|8949.3|8946.5|8947.4|8944.6|23
1645412740000|2022-02-21 03:05:40|8948.3|8945.5|8949.8|8947|8950.8|8948|8948.3|8945.5|6
1645412750000|2022-02-21 03:05:50|8949.3|8946.5|8948.8|8946|8949.8|8947|8947.4|8944.6|4
1645412760000|2022-02-21 03:06:00|8949.3|8946.5|8949.8|8947|8950.8|8948|8949.3|8946.5|10
1645412770000|2022-02-21 03:06:10|8950.2|8947.4|8950.3|8947.5|8950.8|8948|8949.4|8946.6|3
1645412780000|2022-02-21 03:06:20|8950.8|8948|8952.8|8950|8952.8|8950|8950.3|8947.5|5
1645412790000|2022-02-21 03:06:30|8952.3|8949.5|8952.8|8950|8952.8|8950|8950.8|8948|6
1645412800000|2022-02-21 03:06:40|8951.8|8949|8951.3|8948.5|8951.8|8949|8950.8|8948|2
1645412810000|2022-02-21 03:06:50|8950.4|8947.6|8950.8|8948|8950.8|8948|8950.3|8947.5|4
1645412820000|2022-02-21 03:07:00|8950.3|8947.5|8949.8|8947|8950.3|8947.5|8949.8|8947|1
1645412830000|2022-02-21 03:07:10|8949.3|8946.5|8948.3|8945.5|8949.3|8946.5|8947.3|8944.5|5
1645412840000|2022-02-21 03:07:20|8948.7|8945.9|8949.8|8947|8949.8|8947|8948.7|8945.9|4
1645412850000|2022-02-21 03:07:30|8950.3|8947.5|8950.3|8947.5|8951.3|8948.5|8949.8|8947|4
1645412860000|2022-02-21 03:07:40|8950.7|8947.9|8950.3|8947.5|8950.8|8948|8950.3|8947.5|0
1645412870000|2022-02-21 03:07:50|8950.8|8948|8948.8|8946|8950.8|8948|8947.3|8944.5|7
1645412880000|2022-02-21 03:08:00|8948.3|8945.5|8948.8|8946|8950.8|8948|8948.3|8945.5|5
1645412890000|2022-02-21 03:08:10|8949.3|8946.5|8949.8|8947|8949.8|8947|8949.3|8946.5|4
1645412900000|2022-02-21 03:08:20|||||||||1
1645412910000|2022-02-21 03:08:30|8950.3|8947.5|8949.8|8947|8951.8|8949|8949.8|8947|3
1645412920000|2022-02-21 03:08:40|8950.2|8947.4|8950.7|8947.9|8950.7|8947.9|8950.2|8947.4|2
1645412930000|2022-02-21 03:08:50|||||||||1
1645412940000|2022-02-21 03:09:00|||||||||3
1645412950000|2022-02-21 03:09:10|8951.2|8948.4|8949.8|8947|8951.2|8948.4|8949.8|8947|1
1645412960000|2022-02-21 03:09:20|8950.2|8947.4|8949.8|8947|8950.2|8947.4|8949.8|8947|0
1645412970000|2022-02-21 03:09:30|8950.2|8947.4|8948.8|8946|8950.2|8947.4|8948.2|8945.4|14
1645412980000|2022-02-21 03:09:40|8948.7|8945.9|8948.8|8946|8948.8|8946|8947.8|8945|6
1645412990000|2022-02-21 03:09:50|8947.8|8945|8950.8|8948|8951.8|8949|8947.8|8945|25
1645413000000|2022-02-21 03:10:00|8950.3|8947.5|8949.8|8947|8950.3|8947.5|8949.3|8946.5|3
1645413010000|2022-02-21 03:10:10|8950.3|8947.5|8949.8|8947|8950.8|8948|8949.8|8947|4
1645413020000|2022-02-21 03:10:20|8950.2|8947.4|8949.8|8947|8950.3|8947.5|8949.8|8947|4
1645413030000|2022-02-21 03:10:30|8950.8|8948|8948.9|8946.1|8951.9|8948.4|8948.9|8946.1|31
1645413040000|2022-02-21 03:10:40|8948.8|8946|8948.9|8946.1|8949|8946.1|8947.9|8945|3
1645413050000|2022-02-21 03:10:50|8950.9|8948.1|8950.9|8948.1|8950.9|8948.1|8950.4|8947.6|5
1645413060000|2022-02-21 03:11:00|8950.4|8947.6|8955.8|8953|8956.7|8953.9|8950.4|8947.6|40
1645413070000|2022-02-21 03:11:10|8955.3|8952.5|8956.7|8953.9|8956.7|8953.9|8955.3|8952.5|2
1645413080000|2022-02-21 03:11:20|8957.2|8954.4|8956.8|8954|8957.2|8954.4|8956.8|8954|5
1645413090000|2022-02-21 03:11:30|8956.7|8953.9|8955.8|8953|8957.7|8954.9|8955.3|8952.5|5
1645413100000|2022-02-21 03:11:40|8955.7|8952.9|8951.8|8949|8955.7|8952.9|8951.8|8949|14
1645413110000|2022-02-21 03:11:50|8951.7|8948.9|8952.8|8950|8953.2|8950.4|8950.3|8947.5|11
1645413120000|2022-02-21 03:12:00|8953.2|8950.4|8950.8|8948|8953.2|8950.4|8950.3|8947.5|5
1645413130000|2022-02-21 03:12:10|8950.3|8947.5|8947.7|8944.9|8950.3|8947.5|8946.8|8944|10
1645413140000|2022-02-21 03:12:20|8946.7|8943.9|8945.8|8943|8946.7|8943.9|8945.8|8943|27
1645413150000|2022-02-21 03:12:30|8946.2|8943.4|8946.2|8943.4|8946.2|8943.4|8946.2|8943.4|2
1645413160000|2022-02-21 03:12:40|8945.7|8942.9|8945.8|8943|8945.8|8943|8945.7|8942.9|4
1645413170000|2022-02-21 03:12:50|8945.9|8941.9|8945.3|8942.5|8946.2|8943.4|8945.3|8941.9|9
1645413180000|2022-02-21 03:13:00|8944.8|8942|8945.8|8943|8946.2|8943.4|8944.4|8941.6|7
1645413190000|2022-02-21 03:13:10|8945.3|8942.5|8946.8|8944|8947.3|8944.5|8945.2|8942.4|10
1645413210000|2022-02-21 03:13:30|||||||||3
1645413220000|2022-02-21 03:13:40|8945.8|8943|8945.8|8943|8945.8|8943|8945.8|8943|4
1645413230000|2022-02-21 03:13:50|8945.3|8942.5|8945.3|8942.5|8945.3|8942.5|8945.3|8942.5|1
1645413240000|2022-02-21 03:14:00|8944.9|8942.1|8945.8|8943|8946.3|8943.5|8944.8|8942|5
1645413250000|2022-02-21 03:14:10|8946.3|8943.5|8945.8|8943|8946.3|8943.5|8943.9|8941.1|11
1645413260000|2022-02-21 03:14:20|8945.4|8942.6|8945.8|8943|8945.8|8943|8945.4|8942.6|0
1645413270000|2022-02-21 03:14:30|8945.3|8942.5|8943.9|8941.1|8945.3|8942.5|8943.9|8941.1|7
1645413280000|2022-02-21 03:14:40|8944.9|8942.1|8945.9|8943.1|8945.9|8943.1|8944.9|8941.9|7
1645413290000|2022-02-21 03:14:50|8946.3|8943.5|8947.9|8945.1|8948.3|8945.5|8946.3|8943.5|7
1645413300000|2022-02-21 03:15:00|8948.3|8945.5|8949.8|8947|8949.8|8947|8948.3|8945.5|5
1645413310000|2022-02-21 03:15:10|8950.7|8947.9|8947.9|8945.1|8950.8|8948|8947.9|8945.1|10
1645413320000|2022-02-21 03:15:20|8948.9|8944.9|8949.9|8947.1|8949.9|8947.1|8948.8|8944.9|6
1645413330000|2022-02-21 03:15:30|8950.8|8948|8949.9|8947.1|8950.9|8948.1|8949.9|8947.1|2
1645413340000|2022-02-21 03:15:40|8949.5|8946.7|8950.9|8948.1|8951.3|8948.5|8949.5|8946.7|2
1645413350000|2022-02-21 03:15:50|8950|8947.2|8950.9|8948.1|8950.9|8948.1|8949.9|8947.1|3
1645413360000|2022-02-21 03:16:00|8950.4|8947.6|8947.9|8945.1|8950.9|8948.1|8947.9|8945.1|13
1645413370000|2022-02-21 03:16:10|8947|8944.2|8946.9|8944.1|8947|8944.2|8946.9|8944.1|3
1645413380000|2022-02-21 03:16:20|8947.8|8945|8947.9|8945.1|8947.9|8945.1|8947.8|8945|4
1645413390000|2022-02-21 03:16:30|8946.9|8944.1|8946.9|8944.1|8946.9|8944.1|8946.8|8944|1
1645413400000|2022-02-21 03:16:40|8947.8|8945|8947.9|8945.1|8947.9|8945.1|8947.4|8944.6|5
1645413420000|2022-02-21 03:17:00|8948.3|8945.5|8948.9|8946.1|8948.9|8946.1|8948.3|8945.5|16
1645413430000|2022-02-21 03:17:10|8949.8|8947|8950.8|8948|8950.8|8948|8949.8|8947|6
1645413440000|2022-02-21 03:17:20|8949.9|8947.1|8949.9|8947.1|8949.9|8947.1|8948.9|8946.1|2
1645413450000|2022-02-21 03:17:30|8949.4|8946.6|8947.9|8945.1|8949.4|8946.6|8947.4|8944.6|7
1645413460000|2022-02-21 03:17:40|8947.3|8944.5|8946.9|8944.1|8947.3|8944.5|8946.4|8943.6|2
1645413470000|2022-02-21 03:17:50|8946.4|8943.6|8947.4|8944.6|8947.4|8944.6|8944.9|8942.1|11
1645413480000|2022-02-21 03:18:00|8947.3|8944.5|8947.9|8945.1|8947.9|8945.1|8946.9|8944.1|5
1645413490000|2022-02-21 03:18:10|8948.8|8946|8950.9|8948.1|8951.3|8948.5|8948.8|8946|5
1645413500000|2022-02-21 03:18:20|8951.3|8948.5|8950.9|8948.1|8951.3|8948.5|8950.9|8948.1|2
1645413510000|2022-02-21 03:18:30|8951.3|8948.5|8952.3|8949.5|8952.3|8949.5|8951.3|8948.5|9
1645413520000|2022-02-21 03:18:40|8951.9|8949.1|8952.8|8950|8954.3|8951.5|8951.3|8948.5|20
1645413530000|2022-02-21 03:18:50|8950.4|8947.6|8950.9|8948.1|8950.9|8948.1|8949.9|8947.1|11
1645413540000|2022-02-21 03:19:00|8952.4|8949.6|8952.9|8950.1|8954.2|8951.4|8952.4|8949.6|19
1645413550000|2022-02-21 03:19:10|||||||||1
1645413560000|2022-02-21 03:19:20|8952.8|8950|8951.9|8949.1|8953|8950|8950|8947.2|21
1645413570000|2022-02-21 03:19:30|8952.4|8949.6|8951.9|8949.1|8952.4|8949.6|8951|8948.2|2
1645413580000|2022-02-21 03:19:40|8951.4|8948.6|8950.9|8948.1|8951.4|8948.6|8949.9|8947.1|5
1645413600000|2022-02-21 03:20:00|8951|8948.2|8950.9|8948.1|8951|8948.2|8950.9|8948.1|0
1645413610000|2022-02-21 03:20:10|8950.4|8947.6|8950.9|8948.1|8950.9|8948.1|8949.9|8947.1|5
1645413620000|2022-02-21 03:20:20|8951.4|8948.6|8951.4|8948.6|8951.4|8948.6|8950.9|8948.1|1
1645413630000|2022-02-21 03:20:30|8952.3|8949.5|8955.9|8953.1|8956.9|8954.1|8952.3|8949.5|20
1645413640000|2022-02-21 03:20:40|8957.3|8954.5|8957.4|8954.6|8958.9|8956.1|8957.3|8954.5|16
1645413650000|2022-02-21 03:20:50|8957.9|8955.1|8959.9|8957.1|8959.9|8957.1|8957.4|8954.6|39
1645413660000|2022-02-21 03:21:00|8960.4|8957.6|8958.8|8956|8960.4|8957.6|8958.4|8955.6|25
1645413670000|2022-02-21 03:21:10|8958.4|8955.6|8958.8|8956|8958.8|8956|8958.4|8955.6|7
1645413680000|2022-02-21 03:21:20|8958.4|8955.6|8958.8|8956|8958.8|8956|8957.9|8955.1|5
1645413690000|2022-02-21 03:21:30|8959.4|8956.6|8958.3|8955.5|8959.8|8957|8957.3|8954.5|16
1645413700000|2022-02-21 03:21:40|8958.8|8956|8958.7|8955.9|8959.2|8956.4|8957.8|8955|19
1645413710000|2022-02-21 03:21:50|8957.8|8955|8959.3|8956.5|8959.8|8957|8957.7|8954.9|6
1645413720000|2022-02-21 03:22:00|8959.2|8956.4|8957.2|8954.4|8959.2|8956.4|8956.3|8953.5|17
1645413730000|2022-02-21 03:22:10|8958.2|8955.4|8956.7|8953.9|8958.7|8955.9|8956.7|8953.9|6
1645413740000|2022-02-21 03:22:20|8957.7|8954.9|8956.7|8953.9|8957.7|8954.9|8956.7|8953.9|4
1645413750000|2022-02-21 03:22:30|8956.3|8953.5|8957.2|8954.4|8957.2|8954.4|8956.3|8953.5|2
1645413760000|2022-02-21 03:22:40|8956.7|8953.9|8953.7|8950.9|8957.2|8954.4|8953.2|8950.4|17
1645413770000|2022-02-21 03:22:50|8953.9|8949.9|8952.8|8950|8953.9|8950.5|8952.3|8949.5|7
1645413780000|2022-02-21 03:23:00|8952.3|8949.5|8954.6|8951.8|8954.6|8951.8|8952.3|8949.5|7
1645413790000|2022-02-21 03:23:10|8954.7|8951.9|8954.2|8951.4|8955.7|8952.9|8954.2|8951.4|2
1645413800000|2022-02-21 03:23:20|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|4
1645413810000|2022-02-21 03:23:30|8954.2|8951.4|8948.7|8945.9|8954.2|8951.4|8948.2|8945.4|24
1645413820000|2022-02-21 03:23:40|8949.2|8946.4|8949.7|8946.9|8950.6|8947.8|8949.2|8946.4|13
1645413830000|2022-02-21 03:23:50|||||||||3
1645413840000|2022-02-21 03:24:00|8948.7|8945.9|8949.7|8946.9|8949.7|8946.9|8948.7|8945.9|2
1645413850000|2022-02-21 03:24:10|8948.7|8945.9|8949.7|8946.9|8949.7|8946.9|8948.7|8945.9|3
1645413860000|2022-02-21 03:24:20|8950.1|8947.3|8950.1|8947.3|8950.1|8947.3|8950.1|8947.3|0
1645413870000|2022-02-21 03:24:30|8950.2|8947.4|8949.7|8946.9|8950.2|8947.4|8949.7|8946.9|3
1645413880000|2022-02-21 03:24:40|8951|8948.2|8952.7|8949.9|8952.7|8949.9|8951|8948.2|12
1645413890000|2022-02-21 03:24:50|8952.8|8948.8|8950.2|8947.4|8952.8|8949.4|8949.7|8946.9|20
1645413900000|2022-02-21 03:25:00|8950.7|8947.9|8950.7|8947.9|8950.7|8947.9|8950.2|8947.4|2
1645413920000|2022-02-21 03:25:20|8950.2|8947.4|8950.2|8947.4|8950.6|8947.8|8950.2|8947.4|1
1645413930000|2022-02-21 03:25:30|8949.7|8946.9|8949.7|8946.9|8949.7|8946.9|8949.7|8946.9|4
1645413940000|2022-02-21 03:25:40|8950.2|8947.4|8950.6|8947.8|8950.6|8947.8|8950.2|8947.4|1
1645413950000|2022-02-21 03:25:50|8951.1|8948.3|8951.2|8948.4|8951.6|8948.8|8951.1|8948.3|0
1645413960000|2022-02-21 03:26:00|8950.7|8947.9|8950.7|8947.9|8950.7|8947.9|8950.7|8947.9|1
1645413970000|2022-02-21 03:26:10|8951.1|8948.3|8950.7|8947.9|8951.2|8948.4|8950.7|8947.9|0
1645413980000|2022-02-21 03:26:20|8951.2|8948.4|8951.2|8948.4|8951.2|8948.4|8950.7|8947.9|2
1645413990000|2022-02-21 03:26:30|8950.7|8947.9|8946.7|8943.9|8950.7|8947.9|8946.2|8943.4|29
1645414000000|2022-02-21 03:26:40|8946.2|8943.4|8947.7|8944.9|8947.7|8944.9|8946.2|8943.4|5
1645414010000|2022-02-21 03:26:50|8948.2|8945.4|8949.2|8946.4|8949.2|8946.4|8948.2|8945.4|2
1645414020000|2022-02-21 03:27:00|8949.7|8946.9|8948.7|8945.9|8949.7|8946.9|8948.7|8945.9|2
1645414030000|2022-02-21 03:27:10|8949.1|8946.3|8946.7|8943.9|8949.2|8946.4|8946.7|8943.9|12
1645414040000|2022-02-21 03:27:20|8947.2|8944.4|8947.7|8944.9|8947.8|8944.9|8946.7|8943.7|5
1645414050000|2022-02-21 03:27:30|8947.8|8943.8|8946.7|8943.9|8947.8|8943.9|8946.7|8943.8|13
1645414060000|2022-02-21 03:27:40|||||||||4
1645414070000|2022-02-21 03:27:50|8946.2|8943.4|8947.7|8944.9|8948.2|8945.4|8946.2|8943.4|7
1645414080000|2022-02-21 03:28:00|8946.8|8944|8947.7|8944.9|8947.7|8944.9|8945.3|8942.5|12
1645414090000|2022-02-21 03:28:10|8947.3|8944.5|8947.2|8944.4|8947.3|8944.5|8947.2|8944.4|0
1645414100000|2022-02-21 03:28:20|8947.3|8944.5|8947.2|8944.4|8947.7|8944.9|8947.2|8944.4|3
1645414110000|2022-02-21 03:28:30|8947.7|8944.9|8943.8|8941|8947.7|8944.9|8943.8|8941|26
1645414120000|2022-02-21 03:28:40|8942.3|8939.5|8943.8|8941|8943.8|8941|8942.3|8939.5|21
1645414130000|2022-02-21 03:28:50|8943.3|8940.5|8943.3|8940.5|8943.3|8940.5|8943.3|8940.5|3
1645414140000|2022-02-21 03:29:00|8944.3|8941.5|8944.3|8941.5|8944.3|8941.5|8943.8|8941|24
1645414150000|2022-02-21 03:29:10|8943.8|8941|8943.7|8940.9|8943.8|8941|8942.8|8940|6
1645414160000|2022-02-21 03:29:20|8943.3|8940.5|8941.8|8939|8943.3|8940.5|8941.8|8939|12
1645414170000|2022-02-21 03:29:30|8944.1|8941.3|8946.7|8943.9|8946.7|8943.9|8944.1|8941.3|22
1645414180000|2022-02-21 03:29:40|8945.7|8942.9|8946.7|8943.9|8946.7|8943.9|8944.7|8941.9|7
1645414190000|2022-02-21 03:29:50|8947.2|8944.4|8944.7|8941.9|8947.2|8944.4|8944.7|8941.9|19
1645414200000|2022-02-21 03:30:00|8945.1|8942.3|8946.6|8943.8|8946.7|8943.9|8945.1|8942.3|12
1645414210000|2022-02-21 03:30:10|8946.7|8943.9|8947.7|8944.9|8947.7|8944.9|8945.7|8942.8|12
1645414220000|2022-02-21 03:30:20|8947.2|8944.4|8944.2|8941.4|8947.2|8944.4|8943.2|8940.4|17
1645414240000|2022-02-21 03:30:40|8944.7|8941.9|8944.8|8942|8944.8|8942|8944.3|8941.5|4
1645414250000|2022-02-21 03:30:50|8944.3|8941.5|8942.8|8940|8944.3|8941.5|8942.3|8939.5|6
1645414260000|2022-02-21 03:31:00|8943.2|8940.4|8943.3|8940.5|8943.3|8940.5|8942.8|8940|0
1645414270000|2022-02-21 03:31:10|8943.2|8940.4|8944.7|8941.9|8944.7|8941.9|8943.2|8940.4|6
1645414280000|2022-02-21 03:31:20|8944.8|8942|8944.7|8941.9|8945.2|8942.4|8944.7|8941.9|1
1645414290000|2022-02-21 03:31:30|8945.2|8942.4|8944.7|8941.9|8945.2|8942.4|8944.2|8941.4|4
1645414310000|2022-02-21 03:31:50|8944.3|8941.5|8943.7|8940.9|8944.3|8941.5|8943.3|8940.5|7
1645414320000|2022-02-21 03:32:00|8943.2|8940.4|8944.7|8941.9|8944.7|8941.9|8943.2|8940.4|3
1645414330000|2022-02-21 03:32:10|8945.2|8942.4|8946.7|8943.9|8946.7|8943.9|8945.2|8942.4|8
1645414340000|2022-02-21 03:32:20|8945.8|8943|8945.7|8942.9|8946.8|8943|8945.3|8942.5|10
1645414350000|2022-02-21 03:32:30|8946.6|8943.8|8947.2|8944.4|8947.2|8944.4|8946.6|8943.8|2
1645414360000|2022-02-21 03:32:40|8947.1|8944.3|8946.7|8943.9|8947.1|8944.3|8944.7|8941.9|5
1645414370000|2022-02-21 03:32:50|8946.8|8944|8945.7|8942.9|8946.8|8944|8945.7|8942.9|5
1645414380000|2022-02-21 03:33:00|8944.7|8941.9|8944.2|8941.4|8946.7|8943.9|8944.2|8941.4|3
1645414390000|2022-02-21 03:33:10|8943.3|8940.5|8944.7|8941.9|8946.2|8943.4|8943.3|8940.5|17
1645414400000|2022-02-21 03:33:20|8944.8|8942|8949.7|8946.9|8952.8|8949.8|8944.7|8941.8|71
1645414410000|2022-02-21 03:33:30|8949.6|8946.8|8947.7|8944.9|8950.1|8947.3|8947.7|8944.9|6
1645414420000|2022-02-21 03:33:40|8947.2|8944.4|8948.1|8945.3|8948.2|8945.4|8947.2|8944.4|3
1645414430000|2022-02-21 03:33:50|8948.2|8945.4|8948.2|8945.4|8949.2|8946.4|8947.7|8944.9|6
1645414440000|2022-02-21 03:34:00|8948.6|8945.8|8950.7|8947.9|8951.2|8948.4|8948.6|8945.8|9
1645414450000|2022-02-21 03:34:10|8950.2|8947.4|8949.7|8946.9|8952.1|8949.3|8948.8|8945.8|26
1645414460000|2022-02-21 03:34:20|8949.2|8946.4|8949.6|8946.8|8950.1|8947.3|8947.7|8944.9|39
1645414470000|2022-02-21 03:34:30|8950.1|8947.3|8952.6|8949.8|8952.6|8949.8|8949.6|8946.8|5
1645414480000|2022-02-21 03:34:40|8952.2|8949.4|8950.7|8947.9|8952.2|8949.4|8950.7|8947.9|4
1645414490000|2022-02-21 03:34:50|8951.1|8948.3|8948.6|8945.8|8951.1|8948.3|8948.6|8945.8|5
1645414500000|2022-02-21 03:35:00|8949.1|8946.3|8949.7|8946.9|8950.2|8947.4|8949.1|8946.3|1
1645414510000|2022-02-21 03:35:10|8950.1|8947.3|8952.2|8949.4|8952.8|8949.9|8949.7|8946.9|24
1645414520000|2022-02-21 03:35:20|8951.7|8948.9|8950.7|8947.9|8952.2|8949.4|8950.7|8947.9|11
1645414530000|2022-02-21 03:35:30|8950.2|8947.4|8950.7|8947.9|8950.7|8947.9|8949.6|8945.8|5
1645414540000|2022-02-21 03:35:40|||||||||1
1645414550000|2022-02-21 03:35:50|8951.2|8948.4|8951.7|8948.9|8951.7|8948.9|8951.2|8948.4|2
1645414560000|2022-02-21 03:36:00|8950.8|8948|8950.7|8947.9|8950.8|8948|8950.2|8947.4|0
1645414580000|2022-02-21 03:36:20|8951.8|8947.8|8953.7|8950.9|8953.8|8951|8951.8|8947.8|16
1645414590000|2022-02-21 03:36:30|8953.3|8950.5|8953.2|8950.4|8953.3|8950.5|8953.2|8950.4|0
1645414600000|2022-02-21 03:36:40|8953.7|8950.9|8957.7|8954.9|8957.7|8954.9|8953.7|8950.9|9
1645414610000|2022-02-21 03:36:50|8958.2|8955.4|8956.7|8953.9|8958.2|8955.4|8956.2|8953.4|7
1645414620000|2022-02-21 03:37:00|8955.3|8952.5|8953.7|8950.9|8955.8|8953|8953.7|8950.9|6
1645414630000|2022-02-21 03:37:10|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|8954.7|8951.9|0
1645414640000|2022-02-21 03:37:20|8955.2|8952.4|8956.6|8953.8|8957.1|8954.3|8955.2|8952.4|19
1645414650000|2022-02-21 03:37:30|8956.2|8953.4|8956.7|8953.9|8957.6|8954.8|8956.2|8953.4|3
1645414660000|2022-02-21 03:37:40|8956.6|8953.8|8957.6|8954.8|8958.1|8955.3|8956.6|8953.8|9
1645414670000|2022-02-21 03:37:50|8957.1|8954.3|8957.1|8954.3|8957.6|8954.8|8957.1|8954.3|4
1645414680000|2022-02-21 03:38:00|8956.7|8953.9|8956.7|8953.9|8956.7|8953.9|8956.2|8953.4|2
1645414690000|2022-02-21 03:38:10|8957.1|8954.3|8959.1|8956.3|8959.6|8956.8|8957.1|8954.3|6
1645414700000|2022-02-21 03:38:20|8958.7|8955.9|8958.7|8955.9|8959.2|8956.4|8958.6|8955.8|4
1645414710000|2022-02-21 03:38:30|8958.6|8955.8|8958.6|8955.8|8959.1|8956.3|8957.1|8954.3|6
1645414720000|2022-02-21 03:38:40|8958.2|8955.4|8958.1|8955.3|8958.2|8955.4|8956.7|8953.9|0
1645414730000|2022-02-21 03:38:50|8957.7|8954.9|8957.7|8954.9|8957.7|8954.9|8957.7|8954.9|2
1645414740000|2022-02-21 03:39:00|8958.1|8955.3|8958.6|8955.8|8959|8956.2|8958.1|8955.3|3
1645414750000|2022-02-21 03:39:10|8959.7|8955.7|8957.2|8954.4|8959.8|8956.9|8957.2|8954.4|7
1645414760000|2022-02-21 03:39:20|8957.1|8954.3|8956.2|8953.4|8957.1|8954.3|8956.2|8953.4|1
1645414770000|2022-02-21 03:39:30|8956.7|8953.9|8957.6|8954.8|8957.7|8954.9|8956.2|8953.4|1
1645414780000|2022-02-21 03:39:40|8956.7|8953.9|8956.7|8953.9|8956.7|8953.9|8956.6|8953.8|1
1645414790000|2022-02-21 03:39:50|8955.7|8952.9|8955.7|8952.9|8955.7|8952.9|8955.7|8952.9|0
1645414800000|2022-02-21 03:40:00|8956.2|8953.4|8954.6|8951.8|8956.2|8953.4|8952.7|8949.9|19
1645414810000|2022-02-21 03:40:10|8954.7|8951.9|8953.7|8950.9|8954.7|8951.9|8953.7|8950.9|10
1645414820000|2022-02-21 03:40:20|8954.2|8951.4|8955.2|8952.4|8955.2|8952.4|8954.2|8951.4|3
1645414830000|2022-02-21 03:40:30|8955.7|8952.9|8955.2|8952.4|8955.7|8952.9|8955.2|8952.4|2
1645414840000|2022-02-21 03:40:40|||||||||3
1645414860000|2022-02-21 03:41:00|8955.7|8952.9|8955.2|8952.4|8955.7|8952.9|8955.2|8952.4|1
1645414870000|2022-02-21 03:41:10|8955.7|8952.9|8955.7|8952.9|8955.7|8952.9|8955.2|8952.4|3
1645414880000|2022-02-21 03:41:20|8955.2|8952.4|8956.2|8953.4|8956.2|8953.4|8953.3|8950.5|5
1645414890000|2022-02-21 03:41:30|8955.7|8952.9|8956.7|8953.9|8956.7|8953.9|8955.2|8952.4|5
1645414900000|2022-02-21 03:41:40|8956.2|8953.4|8955.7|8952.9|8956.2|8953.4|8955.7|8952.9|0
1645414910000|2022-02-21 03:41:50|8955.2|8952.4|8956.7|8953.9|8956.7|8953.9|8955.2|8952.4|2
1645414920000|2022-02-21 03:42:00|8957.2|8954.4|8957.2|8954.4|8957.2|8954.4|8957.2|8954.4|0
1645414930000|2022-02-21 03:42:10|||||||||2
1645414940000|2022-02-21 03:42:20|8958.1|8955.3|8958.7|8955.9|8958.7|8955.9|8958.1|8955.3|2
1645414950000|2022-02-21 03:42:30|8959.1|8956.3|8959.2|8956.4|8959.2|8956.4|8959.1|8956.3|1
1645414960000|2022-02-21 03:42:40|8958.7|8955.9|8958.7|8955.9|8958.7|8955.9|8958.7|8955.9|2
1645414970000|2022-02-21 03:42:50|||||||||1
1645414980000|2022-02-21 03:43:00|8958.2|8955.4|8958.7|8955.9|8958.7|8955.9|8958.2|8955.4|4
1645414990000|2022-02-21 03:43:10|8959.1|8956.3|8959.2|8956.4|8959.7|8956.9|8959.1|8956.3|8
1645415000000|2022-02-21 03:43:20|8957.8|8955|8957.7|8954.9|8957.8|8955|8957.7|8954.9|4
1645415010000|2022-02-21 03:43:30|8956.7|8953.9|8956.7|8953.9|8956.7|8953.9|8956.7|8953.9|10
1645415020000|2022-02-21 03:43:40|8957.1|8954.3|8957.7|8954.9|8957.7|8954.9|8957.1|8954.3|1
1645415030000|2022-02-21 03:43:50|8956.7|8953.9|8956.7|8953.9|8956.7|8953.9|8956.7|8953.9|1
1645415040000|2022-02-21 03:44:00|||||||||1
1645415060000|2022-02-21 03:44:20|8956.2|8953.4|8956.7|8953.9|8956.7|8953.9|8956.2|8953.4|1
1645415070000|2022-02-21 03:44:30|8956.2|8953.4|8956.7|8953.9|8956.7|8953.9|8956.2|8953.4|1
1645415090000|2022-02-21 03:44:50|8956.6|8953.8|8956.7|8953.9|8956.7|8953.9|8956.6|8953.8|0
1645415100000|2022-02-21 03:45:00|8956.2|8953.4|8956.7|8953.9|8956.7|8953.9|8956.2|8953.4|1
1645415110000|2022-02-21 03:45:10|8956.2|8953.4|8957.7|8954.9|8957.7|8954.9|8956.2|8953.4|2
1645415120000|2022-02-21 03:45:20|8956.7|8953.9|8956.2|8953.4|8956.7|8953.9|8956.2|8953.4|3
1645415130000|2022-02-21 03:45:30|8956.6|8953.8|8957.2|8954.4|8957.2|8954.4|8956.2|8953.4|0
1645415140000|2022-02-21 03:45:40|8957.7|8954.9|8958.2|8955.4|8959.2|8956.4|8957.7|8954.9|15
1645415150000|2022-02-21 03:45:50|8957.7|8954.9|8958.2|8955.4|8958.7|8955.9|8957.2|8954.4|4
1645415160000|2022-02-21 03:46:00|8958.7|8955.9|8958.2|8955.4|8958.7|8955.9|8958.2|8955.4|4
1645415170000|2022-02-21 03:46:10|8958.7|8955.9|8956.7|8953.9|8959.2|8956.4|8956.7|8953.9|2
1645415180000|2022-02-21 03:46:20|8956.2|8953.4|8957.2|8954.4|8958.2|8955.4|8956.2|8953.4|1
1645415190000|2022-02-21 03:46:30|8957.7|8954.9|8958.2|8955.4|8958.2|8955.4|8957.2|8954.4|1
1645415200000|2022-02-21 03:46:40|8957.7|8954.9|8957.7|8954.9|8957.7|8954.9|8957.7|8954.9|2
1645415220000|2022-02-21 03:47:00|8957.2|8954.4|8957.7|8954.9|8957.7|8954.9|8957.2|8954.4|1
1645415230000|2022-02-21 03:47:10|8958.1|8955.3|8957.7|8954.9|8958.2|8955.4|8957.7|8954.9|3
1645415240000|2022-02-21 03:47:20|8958.1|8955.3|8958.2|8955.4|8958.2|8955.4|8957.7|8954.9|1
1645415250000|2022-02-21 03:47:30|8960|8957.2|8962.1|8959.3|8962.1|8959.3|8960|8957.2|35
1645415260000|2022-02-21 03:47:40|8961.7|8958.9|8962.7|8959.9|8963.1|8960.3|8961.6|8958.8|13
1645415270000|2022-02-21 03:47:50|||||||||13
1645415280000|2022-02-21 03:48:00|8963.7|8959.7|8964.6|8961.8|8964.6|8961.8|8963.7|8959.7|31
1645415290000|2022-02-21 03:48:10|8965.1|8962.3|8964.6|8961.8|8965.1|8962.3|8964.6|8961.8|10
1645415300000|2022-02-21 03:48:20|8965.1|8962.3|8964.6|8961.8|8965.1|8962.3|8964.1|8961.3|11
1645415310000|2022-02-21 03:48:30|8965|8962.2|8964.6|8961.8|8965.1|8962.3|8964.6|8961.8|5
1645415320000|2022-02-21 03:48:40|8965.1|8962.3|8965.2|8962.4|8965.2|8962.4|8965.1|8962.3|1
1645415330000|2022-02-21 03:48:50|8964.6|8961.8|8964.7|8961.9|8964.7|8961.9|8964.1|8961.3|9
1645415340000|2022-02-21 03:49:00|8964.6|8961.8|8965.1|8962.3|8965.1|8962.3|8964.6|8961.8|16
1645415350000|2022-02-21 03:49:10|8965.2|8962.4|8965.1|8962.3|8965.2|8962.4|8965.1|8962.3|4
1645415360000|2022-02-21 03:49:20|8966.1|8963.3|8967.1|8964.3|8968.6|8965.8|8966.1|8963.3|77
1645415370000|2022-02-21 03:49:30|8967.2|8964.4|8968.1|8965.3|8968.1|8965.3|8967.2|8964.4|4
1645415380000|2022-02-21 03:49:40|8969.1|8966.3|8968.7|8965.9|8969.1|8966.3|8968.2|8965.4|34
1645415390000|2022-02-21 03:49:50|8968.6|8965.8|8969.6|8966.8|8969.6|8966.8|8968.6|8965.8|2
1645415400000|2022-02-21 03:50:00|8969.2|8966.4|8969.7|8966.9|8970.2|8967.4|8969.2|8966.4|15
1645415410000|2022-02-21 03:50:10|8970.2|8967.4|8971.6|8968.8|8971.6|8968.8|8968.2|8965.4|29
1645415420000|2022-02-21 03:50:20|8972.2|8969.4|8971.7|8968.9|8973.1|8970.3|8971.7|8968.9|35
1645415430000|2022-02-21 03:50:30|8972.2|8969.4|8973.2|8970.4|8973.2|8970.4|8972.2|8969.4|17
1645415440000|2022-02-21 03:50:40|8972.7|8969.9|8971.7|8968.9|8973.2|8970.4|8971.7|8968.9|22
1645415450000|2022-02-21 03:50:50|8972.2|8969.4|8971.7|8968.9|8972.2|8969.4|8971.3|8968.5|3
1645415460000|2022-02-21 03:51:00|8971.2|8968.4|8970.2|8967.4|8971.2|8968.4|8969.2|8966.4|28
1645415470000|2022-02-21 03:51:10|8969.7|8966.9|8971.2|8968.4|8971.7|8968.9|8969.2|8966.4|5
1645415480000|2022-02-21 03:51:20|8971.7|8968.9|8971.7|8968.9|8972.7|8969.9|8971.7|8968.9|22
1645415500000|2022-02-21 03:51:40|8971.3|8968.5|8972.2|8969.4|8973.2|8970.4|8971.2|8968.4|26
1645415510000|2022-02-21 03:51:50|8972.7|8969.9|8974.6|8971.8|8975.7|8972.9|8972.7|8969.9|57
1645415520000|2022-02-21 03:52:00|8974.2|8971.4|8974.1|8971.3|8974.8|8971.8|8973.7|8970.8|15
1645415530000|2022-02-21 03:52:10|8973.7|8970.9|8974.6|8971.8|8974.6|8971.8|8973.6|8970.8|4
1645415540000|2022-02-21 03:52:20|8975|8972.2|8974.6|8971.8|8975.1|8972.3|8973.7|8970.9|5
1645415550000|2022-02-21 03:52:30|8974.1|8971.3|8972.6|8969.8|8974.1|8971.3|8972.6|8969.8|2
1645415560000|2022-02-21 03:52:40|8972.1|8969.3|8971.6|8968.8|8972.1|8969.3|8971.6|8968.8|5
1645415570000|2022-02-21 03:52:50|||||||||1
1645415580000|2022-02-21 03:53:00|8972.5|8969.7|8974.6|8971.8|8974.6|8971.8|8972.5|8969.7|4
1645415590000|2022-02-21 03:53:10|||||||||3
1645415600000|2022-02-21 03:53:20|8973.7|8970.9|8973.1|8970.3|8973.7|8970.9|8973.1|8970.3|8
1645415610000|2022-02-21 03:53:30|8973.6|8970.8|8973.7|8970.9|8973.7|8970.9|8972.6|8969.8|6
1645415630000|2022-02-21 03:53:50|||||||||4
1645415640000|2022-02-21 03:54:00|8974.7|8970.7|8973.6|8970.8|8974.7|8970.9|8973.6|8970.7|4
1645415650000|2022-02-21 03:54:10|8972.7|8969.9|8972.7|8969.9|8972.7|8969.9|8972.2|8969.4|2
1645415660000|2022-02-21 03:54:20|8972.1|8969.3|8971.7|8968.9|8972.1|8969.3|8971.6|8968.8|9
1645415670000|2022-02-21 03:54:30|8971.2|8968.4|8971.2|8968.4|8971.7|8968.9|8971.2|8968.4|4
1645415680000|2022-02-21 03:54:40|8970.6|8967.8|8970.6|8967.8|8970.6|8967.8|8970.1|8967.3|8
1645415690000|2022-02-21 03:54:50|8970.1|8967.3|8971.1|8968.3|8971.1|8968.3|8970.1|8967.3|4
1645415700000|2022-02-21 03:55:00|8971.2|8968.4|8971.2|8968.4|8972.1|8969.3|8971.2|8968.4|34
1645415710000|2022-02-21 03:55:10|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|8971.1|8968.3|0
1645415720000|2022-02-21 03:55:20|8970.7|8967.9|8971.1|8968.3|8971.1|8968.3|8970.2|8967.4|3
1645415730000|2022-02-21 03:55:30|8971.2|8968.4|8971.6|8968.8|8971.6|8968.8|8971.2|8968.4|1
1645415740000|2022-02-21 03:55:40|||||||||1
1645415760000|2022-02-21 03:56:00|8971.2|8968.4|8969.1|8966.3|8972.1|8969.3|8968.1|8965.3|42
1645415770000|2022-02-21 03:56:10|8968.2|8965.4|8969.6|8966.8|8969.6|8966.8|8968.2|8965.4|20
1645415780000|2022-02-21 03:56:20|8970.1|8967.3|8968.6|8965.8|8970.1|8967.3|8968.6|8965.8|2
1645415790000|2022-02-21 03:56:30|8968.7|8965.9|8968.2|8965.4|8968.7|8965.9|8968.2|8965.4|0
1645415800000|2022-02-21 03:56:40|8968.1|8965.3|8968.1|8965.3|8968.1|8965.3|8967.1|8964.3|9
1645415810000|2022-02-21 03:56:50|8967.7|8964.9|8967.1|8964.3|8967.7|8964.9|8966.7|8963.9|7
1645415820000|2022-02-21 03:57:00|8966.7|8963.9|8967.7|8964.9|8968.2|8965.4|8966.2|8963.4|22
1645415830000|2022-02-21 03:57:10|8967.2|8964.4|8968.6|8965.8|8968.6|8965.8|8966.2|8963.4|25
1645415840000|2022-02-21 03:57:20|8968.8|8964.8|8968.6|8965.8|8968.8|8965.8|8967.6|8964.8|3
1645415850000|2022-02-21 03:57:30|8969.1|8966.3|8969.6|8966.8|8969.6|8966.8|8969.1|8966.3|2
1645415870000|2022-02-21 03:57:50|8969.2|8966.4|8970.6|8967.8|8971.1|8968.3|8969.2|8966.4|6
1645415880000|2022-02-21 03:58:00|8970.2|8967.4|8969.7|8966.9|8970.2|8967.4|8969.7|8966.9|1
1645415890000|2022-02-21 03:58:10|8971.9|8969.1|8971.6|8968.8|8972.1|8969.3|8971.6|8968.8|21
1645415900000|2022-02-21 03:58:20|8971.1|8968.3|8970.6|8967.8|8971.1|8968.3|8970.6|8967.8|1
1645415910000|2022-02-21 03:58:30|8970.1|8967.3|8970.6|8967.8|8970.6|8967.8|8970.1|8967.3|7
1645415920000|2022-02-21 03:58:40|8969.7|8966.9|8970.6|8967.8|8970.6|8967.8|8969.7|8966.9|5
1645415930000|2022-02-21 03:58:50|8971.1|8968.3|8970.6|8967.8|8971.1|8968.3|8970.6|8967.8|2
1645415940000|2022-02-21 03:59:00|8970.2|8967.4|8971.6|8968.8|8971.7|8968.9|8970.2|8967.4|3
1645415950000|2022-02-21 03:59:10|8972|8969.2|8971.1|8968.3|8972|8969.2|8971.1|8968.3|1
1645415960000|2022-02-21 03:59:20|8970.7|8967.9|8970.7|8967.9|8970.7|8967.9|8970.7|8967.9|1
1645415970000|2022-02-21 03:59:30|8969.7|8966.9|8969.6|8966.8|8969.7|8966.9|8968.6|8965.8|19
1645415980000|2022-02-21 03:59:40|8969.1|8966.3|8969.6|8966.8|8969.6|8966.8|8969.1|8966.3|1
1645415990000|2022-02-21 03:59:50|8969.2|8966.4|8969.1|8966.3|8969.2|8966.4|8968.7|8965.9|2
1645416000000|2022-02-21 04:00:00|8968.7|8965.9|8968.6|8965.8|8968.7|8965.9|8965.2|8962.4|31
1645416010000|2022-02-21 04:00:10|8968.2|8965.4|8968.6|8965.8|8970.1|8967.3|8966.2|8963.4|34
1645416020000|2022-02-21 04:00:20|8968.2|8965.4|8968.1|8965.3|8968.2|8965.4|8968.1|8965.3|0
1645416030000|2022-02-21 04:00:30|8967.6|8964.8|8966.7|8963.9|8967.6|8964.8|8966.6|8963.8|6
1645416040000|2022-02-21 04:00:40|8966.6|8963.8|8966.1|8963.3|8966.8|8963.9|8965.7|8962.8|5
1645416050000|2022-02-21 04:00:50|8965.6|8962.8|8966.6|8963.8|8968|8965.2|8965.6|8962.8|24
1645416060000|2022-02-21 04:01:00|8967.1|8964.3|8967.6|8964.8|8967.6|8964.8|8966.2|8963.4|4
1645416070000|2022-02-21 04:01:10|8968.1|8965.3|8969.6|8966.8|8970.6|8967.8|8968.1|8965.3|15
1645416080000|2022-02-21 04:01:20|8970.5|8967.7|8971.5|8968.7|8971.6|8968.8|8970.1|8967.3|8
1645416090000|2022-02-21 04:01:30|8971.1|8968.3|8971.6|8968.8|8971.6|8968.8|8971.1|8968.3|10
1645416100000|2022-02-21 04:01:40|8971.1|8968.3|8971.5|8968.7|8972.9|8970.1|8970.5|8967.7|16
1645416110000|2022-02-21 04:01:50|8972|8969.2|8973.5|8970.7|8974|8971.2|8972|8969.2|15
1645416120000|2022-02-21 04:02:00|8974|8971.2|8972.6|8969.8|8974|8971.2|8972.6|8969.8|5
1645416130000|2022-02-21 04:02:10|8972|8969.2|8972.5|8969.7|8973|8970.2|8972|8969.2|3
1645416140000|2022-02-21 04:02:20|8972.1|8969.3|8972.5|8969.7|8972.5|8969.7|8972|8969.2|3
1645416150000|2022-02-21 04:02:30|8973|8970.2|8971.5|8968.7|8973|8970.2|8971.5|8968.7|8
1645416160000|2022-02-21 04:02:40|8971.6|8968.8|8971.1|8968.3|8971.6|8968.8|8971.1|8968.3|0
1645416170000|2022-02-21 04:02:50|8971.5|8968.7|8971.5|8968.7|8971.6|8968.8|8971.5|8968.7|3
1645416180000|2022-02-21 04:03:00|8971.6|8968.8|8971.6|8968.8|8971.6|8968.8|8971.5|8968.7|0
1645416200000|2022-02-21 04:03:20|8971.7|8967.7|8971.1|8968.3|8971.7|8968.3|8969.1|8966.3|26
1645416210000|2022-02-21 04:03:30|8971.5|8968.7|8974.6|8971.8|8975|8972.2|8971.5|8968.7|40
1645416220000|2022-02-21 04:03:40|8975|8972.2|8975|8972.2|8975.9|8973.1|8974.5|8971.7|9
1645416230000|2022-02-21 04:03:50|8974.5|8971.7|8974|8971.2|8974.5|8971.7|8973.5|8970.7|5
1645416240000|2022-02-21 04:04:00|||||||||2
1645416250000|2022-02-21 04:04:10|||||||||2
1645416260000|2022-02-21 04:04:20|8974.5|8971.7|8976.5|8973.7|8977|8974.2|8974.5|8971.7|21
1645416270000|2022-02-21 04:04:30|8976.6|8973.8|8976.5|8973.7|8977.5|8974.7|8976|8973.2|12
1645416280000|2022-02-21 04:04:40|8977|8974.2|8976.5|8973.7|8977|8974.2|8976.5|8973.7|3
1645416290000|2022-02-21 04:04:50|8977|8974.2|8977.5|8974.7|8977.6|8974.8|8977|8974.2|4
1645416300000|2022-02-21 04:05:00|8977.1|8974.3|8979.4|8976.6|8980.3|8977.5|8977.1|8974.3|40
1645416310000|2022-02-21 04:05:10|8979.9|8977.1|8981.4|8978.6|8982.6|8979.8|8979.9|8977.1|67
1645416320000|2022-02-21 04:05:20|8981.9|8979.1|8982.4|8979.6|8982.9|8980.1|8980.9|8978.1|62
1645416330000|2022-02-21 04:05:30|8982.8|8980|8981.9|8979.1|8982.9|8980.1|8981.9|8979.1|21
1645416340000|2022-02-21 04:05:40|8982.9|8980.1|8982.4|8979.6|8982.9|8980.1|8982.4|8979.6|10
1645416350000|2022-02-21 04:05:50|8982.3|8979.5|8982.3|8979.5|8982.4|8979.6|8981.9|8979.1|4
1645416360000|2022-02-21 04:06:00|8982.4|8979.6|8981.9|8979.1|8982.4|8979.6|8981.9|8979.1|16
1645416370000|2022-02-21 04:06:10|8982.8|8980|8984.9|8982.1|8984.9|8982.1|8982.8|8980|62
1645416380000|2022-02-21 04:06:20|8984.4|8981.6|8983.4|8980.6|8984.9|8982.1|8982.5|8979.7|143
1645416390000|2022-02-21 04:06:30|8982.5|8979.7|8982.4|8979.6|8984.8|8982|8981.5|8978.7|51
1645416400000|2022-02-21 04:06:40|8982.5|8979.7|8982.9|8980.1|8982.9|8980.1|8982.4|8979.6|2
1645416410000|2022-02-21 04:06:50|8983.4|8980.6|8982.4|8979.6|8983.4|8980.6|8982.4|8979.6|2
1645416420000|2022-02-21 04:07:00|8981.9|8979.1|8983.4|8980.6|8983.4|8980.6|8981.4|8978.6|8
1645416430000|2022-02-21 04:07:10|8983.8|8981|8983.5|8980.7|8984.4|8981.6|8983.4|8980.6|9
1645416440000|2022-02-21 04:07:20|8983.9|8981.1|8984.4|8981.6|8984.4|8981.6|8983.5|8980.7|2
1645416450000|2022-02-21 04:07:30|8984.9|8982.1|8984.4|8981.6|8984.9|8982.1|8983.9|8981.1|5
1645416460000|2022-02-21 04:07:40|8984.8|8982|8983.9|8981.1|8984.8|8982|8983.9|8981.1|1
1645416480000|2022-02-21 04:08:00|8983|8980.2|8981.4|8978.6|8983.4|8980.6|8981|8978.2|13
1645416490000|2022-02-21 04:08:10|8980.9|8978.1|8981.4|8978.6|8981.9|8979.1|8980.9|8978.1|2
1645416500000|2022-02-21 04:08:20|||||||||9
1645416510000|2022-02-21 04:08:30|8982.9|8980.1|8983.4|8980.6|8983.4|8980.6|8982.9|8980.1|13
1645416520000|2022-02-21 04:08:40|8982.9|8980.1|8982.9|8980.1|8982.9|8980.1|8982.9|8980.1|0
1645416530000|2022-02-21 04:08:50|8982.4|8979.6|8981.9|8979.1|8982.4|8979.6|8981.9|8979.1|18
1645416540000|2022-02-21 04:09:00|8981.5|8978.7|8981.9|8979.1|8981.9|8979.1|8980.9|8978.1|5
1645416550000|2022-02-21 04:09:10|8981.5|8978.7|8981.4|8978.6|8981.9|8979.1|8981.4|8978.6|2
1645416560000|2022-02-21 04:09:20|8981|8978.2|8981.9|8979.1|8981.9|8979.1|8981|8978.2|2
1645416570000|2022-02-21 04:09:30|8981.5|8978.7|8981.4|8978.6|8981.5|8978.7|8981.4|8978.6|2
1645416580000|2022-02-21 04:09:40|8981|8978.2|8979.9|8977.1|8981|8978.2|8978|8975.2|14
1645416590000|2022-02-21 04:09:50|8979.5|8976.7|8978.5|8975.7|8979.5|8976.7|8978.4|8975.6|5
1645416600000|2022-02-21 04:10:00|8978|8975.2|8978.5|8975.7|8978.5|8975.7|8978|8975.2|2
1645416610000|2022-02-21 04:10:10|8978.9|8976.1|8978.9|8976.1|8978.9|8976.1|8978.9|8976.1|0
1645416620000|2022-02-21 04:10:20|8978.5|8975.7|8979.4|8976.6|8979.4|8976.6|8978|8975.2|10
1645416630000|2022-02-21 04:10:30|8980.4|8977.6|8979.9|8977.1|8980.9|8978.1|8979.5|8976.7|20
1645416640000|2022-02-21 04:10:40|8979.4|8976.6|8979.9|8977.1|8980.9|8978.1|8978.9|8976.1|6
1645416650000|2022-02-21 04:10:50|8980.3|8977.5|8979.9|8977.1|8980.9|8978.1|8979.9|8977.1|3
1645416660000|2022-02-21 04:11:00|8979.4|8976.6|8979.9|8977.1|8980.9|8978.1|8979.4|8976.6|7
1645416670000|2022-02-21 04:11:10|8979.5|8976.7|8982.5|8979.7|8982.5|8979.7|8979.5|8976.7|5
1645416680000|2022-02-21 04:11:20|8983.4|8980.6|8983|8980.2|8984|8981.2|8983|8980.2|15
1645416690000|2022-02-21 04:11:30|8983.5|8980.7|8983.5|8980.7|8983.5|8980.7|8983|8980.2|6
1645416700000|2022-02-21 04:11:40|8983|8980.2|8984.9|8982.1|8984.9|8982.1|8983|8980.2|29
1645416710000|2022-02-21 04:11:50|8984.5|8981.7|8985|8982.2|8985|8982.2|8984.4|8981.6|7
1645416720000|2022-02-21 04:12:00|8984.5|8981.7|8983.5|8980.7|8985|8982.2|8982.9|8980.1|3
1645416730000|2022-02-21 04:12:10|8983.4|8980.6|8983.4|8980.6|8983.9|8981.1|8982.9|8980.1|4
1645416740000|2022-02-21 04:12:20|||||||||2
1645416750000|2022-02-21 04:12:30|8982.9|8980.1|8982.4|8979.6|8982.9|8980.1|8982.4|8979.6|5
1645416760000|2022-02-21 04:12:40|8981.5|8978.7|8980.9|8978.1|8981.9|8979.1|8980|8977.2|5
1645416770000|2022-02-21 04:12:50|8980.5|8977.7|8980|8977.2|8981.9|8979.1|8980|8977.2|11
1645416780000|2022-02-21 04:13:00|||||||||1
1645416790000|2022-02-21 04:13:10|8980.4|8977.6|8980.5|8977.7|8982|8979.2|8980.4|8977.6|6
1645416800000|2022-02-21 04:13:20|8981|8978.2|8981.5|8978.7|8982|8979.2|8981|8978.2|2
1645416810000|2022-02-21 04:13:30|8981.9|8979.1|8981.9|8979.1|8981.9|8979.1|8981.5|8978.7|2
1645416820000|2022-02-21 04:13:40|8981.5|8978.7|8984.9|8982.1|8985|8982.2|8981.5|8978.7|77
1645416830000|2022-02-21 04:13:50|||||||||13
1645416840000|2022-02-21 04:14:00|||||||||10
1645416850000|2022-02-21 04:14:10|||||||||18
1645416860000|2022-02-21 04:14:20|||||||||1
1645416870000|2022-02-21 04:14:30|8984.8|8982|8984.9|8982.1|8984.9|8982.1|8984.8|8982|79
1645416880000|2022-02-21 04:14:40|||||||||14
1645416890000|2022-02-21 04:14:50|||||||||55
1645416900000|2022-02-21 04:15:00|||||||||45
1645416910000|2022-02-21 04:15:10|||||||||1
1645416920000|2022-02-21 04:15:20|||||||||18
1645416940000|2022-02-21 04:15:40|||||||||11
1645416950000|2022-02-21 04:15:50|8984|8981.2|8983.9|8981.1|8984|8981.2|8983.9|8981.1|72
1645416960000|2022-02-21 04:16:00|8983.4|8980.6|8982.9|8980.1|8984.4|8981.6|8982.9|8980.1|14
1645416970000|2022-02-21 04:16:10|8983.4|8980.6|8984.4|8981.6|8984.4|8981.6|8983|8980.2|5
1645416980000|2022-02-21 04:16:20|||||||||3
1645416990000|2022-02-21 04:16:30|8984|8981.2|8983.5|8980.7|8984|8981.2|8983.5|8980.7|2
1645417000000|2022-02-21 04:16:40|8984|8981.2|8983.5|8980.7|8984|8981.2|8983.5|8980.7|4
1645417010000|2022-02-21 04:16:50|8984|8981.2|8984.5|8981.7|8985|8982.2|8984|8981.2|103
1645417020000|2022-02-21 04:17:00|8984|8981.2|8996.4|8993.6|8996.9|8994.1|8984|8981.2|239
1645417030000|2022-02-21 04:17:10|8995.5|8992.7|8994.4|8991.6|8995.5|8992.7|8992.4|8989.6|36
1645417040000|2022-02-21 04:17:20|8994.5|8990.5|8993.4|8990.6|8994.5|8991|8992.9|8990.1|8
1645417050000|2022-02-21 04:17:30|8993.8|8991|8994.4|8991.6|8996.5|8993.6|8992.8|8990|21
1645417060000|2022-02-21 04:17:40|8994.8|8992|8994.4|8991.6|8995.8|8993|8993.8|8991|10
1645417070000|2022-02-21 04:17:50|8991.8|8989|8992.4|8989.6|8992.8|8990|8991.4|8988.6|37
1645417080000|2022-02-21 04:18:00|8992.5|8988.5|8991.4|8988.6|8992.5|8988.7|8991.4|8988.5|18
1645417090000|2022-02-21 04:18:10|||||||||2
1645417100000|2022-02-21 04:18:20|8991.9|8989.1|8994.4|8991.6|8995.4|8992.6|8991.9|8989.1|27
1645417110000|2022-02-21 04:18:30|8993.4|8990.6|8992.4|8989.6|8993.4|8990.6|8992.4|8989.6|3
1645417120000|2022-02-21 04:18:40|8992.9|8990.1|8995.3|8992.5|8995.3|8992.5|8992.9|8990.1|8
1645417130000|2022-02-21 04:18:50|8994.4|8991.6|8994.8|8992|8994.8|8992|8993.4|8990.6|7
1645417140000|2022-02-21 04:19:00|8995.4|8992.6|8992.5|8989.7|8995.8|8993|8992.4|8989.6|46
1645417150000|2022-02-21 04:19:10|8991.5|8988.7|8991.9|8989.1|8993.4|8990.6|8991.4|8988.6|4
1645417160000|2022-02-21 04:19:20|8991.5|8988.7|8993.4|8990.6|8993.4|8990.6|8991|8988.2|3
1645417170000|2022-02-21 04:19:30|8993.9|8991.1|8990.5|8987.7|8993.9|8991.1|8990|8987.2|32
1645417180000|2022-02-21 04:19:40|8990|8987.2|8990|8987.2|8990|8987.2|8990|8987.2|0
1645417190000|2022-02-21 04:19:50|8990.1|8987.3|8990.5|8987.7|8990.5|8987.7|8990.1|8987.3|2
1645417200000|2022-02-21 04:20:00|8990|8987.2|8988.9|8986.1|8990|8987.2|8988.5|8985.7|5
1645417210000|2022-02-21 04:20:10|8989|8986.2|8989.4|8986.6|8989.4|8986.6|8988.4|8985.6|7
1645417220000|2022-02-21 04:20:20|8988.9|8986.1|8987.9|8985.1|8988.9|8986.1|8986.9|8984.1|12
1645417230000|2022-02-21 04:20:30|8988.4|8985.6|8988.4|8985.6|8988.4|8985.6|8988.4|8985.6|2
1645417240000|2022-02-21 04:20:40|8988.6|8985.8|8991.9|8989.1|8991.9|8989.1|8988.6|8985.8|39
1645417250000|2022-02-21 04:20:50|8991.4|8988.6|8991.4|8988.6|8991.9|8989.1|8990.9|8988.1|2
1645417260000|2022-02-21 04:21:00|8990.9|8988.1|8991.9|8989.1|8991.9|8989.1|8990.9|8988.1|35
1645417270000|2022-02-21 04:21:10|8992.9|8990.1|8995.9|8993.1|8995.9|8993.1|8992.4|8989.5|17
1645417280000|2022-02-21 04:21:20|8994.9|8992.1|8994.9|8992.1|8995.9|8993.1|8994.4|8991.6|5
1645417290000|2022-02-21 04:21:30|8994.4|8991.6|8994.9|8992.1|8994.9|8992.1|8993.3|8990.5|4
1645417300000|2022-02-21 04:21:40|8994.4|8991.6|8994.9|8992.1|8994.9|8992.1|8994.4|8991.6|1
1645417310000|2022-02-21 04:21:50|8994.4|8991.6|8994.4|8991.6|8995.4|8992.6|8994.4|8991.6|7
1645417320000|2022-02-21 04:22:00|8993.5|8990.7|8994.8|8992|8995.3|8992.5|8993.3|8990.5|25
1645417330000|2022-02-21 04:22:10|8995.3|8992.5|8996.8|8994|8996.8|8994|8994.8|8992|11
1645417340000|2022-02-21 04:22:20|8996.9|8994.1|8998.8|8996|8999.7|8996.9|8996.3|8993.5|102
1645417350000|2022-02-21 04:22:30|8998.3|8995.5|9000.2|8997.4|9000.3|8997.4|8997.8|8995|27
1645417360000|2022-02-21 04:22:40|9000.3|8997.5|8998.3|8995.5|9000.3|8997.5|8997.8|8995|10
1645417370000|2022-02-21 04:22:50|8999.8|8997|8998.3|8995.5|8999.8|8997|8998.3|8995.5|14
1645417380000|2022-02-21 04:23:00|8997.8|8995|8998.3|8995.5|8998.3|8995.5|8997.8|8995|3
1645417390000|2022-02-21 04:23:10|8997.9|8995.1|8999.8|8997|8999.8|8997|8997.8|8995|26
1645417400000|2022-02-21 04:23:20|9000.2|8997.4|9000.2|8997.4|9000.8|8998|9000.2|8997.4|7
1645417410000|2022-02-21 04:23:30|9000.7|8997.9|9000.8|8998|9001.3|8998.5|8999.8|8997|19
1645417420000|2022-02-21 04:23:40|9001.3|8998.5|9000.8|8998|9001.8|8999|8999.8|8997|14
1645417430000|2022-02-21 04:23:50|9001.7|8998.9|9000.3|8997.5|9001.7|8998.9|9000.3|8997.5|22
1645417440000|2022-02-21 04:24:00|8999.8|8997|8998.4|8995.6|9000.3|8997.5|8998.3|8995.5|22
1645417450000|2022-02-21 04:24:10|8999.3|8996.5|8998.8|8996|8999.8|8997|8998.3|8995.5|13
1645417460000|2022-02-21 04:24:20|8999.7|8996.9|9000.8|8998|9000.8|8998|8999.7|8996.9|12
1645417470000|2022-02-21 04:24:30|9000.3|8997.5|8999.8|8997|9000.3|8997.5|8999.8|8997|2
1645417480000|2022-02-21 04:24:40|9000.2|8997.4|8999.8|8997|9000.3|8997.5|8999.8|8997|4
1645417490000|2022-02-21 04:24:50|9000.3|8997.5|9002.3|8999.5|9002.8|9000|9000.3|8997.5|24
1645417500000|2022-02-21 04:25:00|9002.8|9000|9004.2|9001.4|9004.7|9001.9|9002.8|9000|37
1645417510000|2022-02-21 04:25:10|9004.7|9001.9|9005.8|9003|9008.6|9005.8|9004.7|9001.9|42
1645417520000|2022-02-21 04:25:20|9005.2|9002.4|9001.3|8998.5|9006.7|9003.9|9000.3|8997.5|53
1645417530000|2022-02-21 04:25:30|8999.9|8997.1|9002.3|8999.5|9002.3|8999.5|8999.9|8997.1|17
1645417540000|2022-02-21 04:25:40|9001.9|8999.1|9000.3|8997.5|9001.9|8999.1|8999.8|8997|21
1645417550000|2022-02-21 04:25:50|8999.9|8997.1|9000.3|8997.5|9000.3|8997.5|8999.8|8997|2
1645417560000|2022-02-21 04:26:00|9000.8|8998|9000.3|8997.5|9001.3|8998.5|9000.3|8997.5|5
1645417570000|2022-02-21 04:26:10|||||||||1
1645417580000|2022-02-21 04:26:20|9000.8|8998|9003.3|9000.5|9003.8|9001|9000.8|8998|10
1645417590000|2022-02-21 04:26:30|9004.2|9001.4|9004.3|9001.5|9004.3|9001.5|9004.2|9001.4|5
1645417600000|2022-02-21 04:26:40|9003.9|9001.1|9002.3|8999.5|9003.9|9001.1|9002.3|8999.5|10
1645417610000|2022-02-21 04:26:50|9002.4|8999.6|9003.3|9000.5|9003.3|9000.5|9002.4|8999.6|6
1645417620000|2022-02-21 04:27:00|9003.8|9001|9002.4|8999.6|9004.3|9001.5|9002.4|8999.6|7
1645417630000|2022-02-21 04:27:10|9001.8|8999|9002.3|8999.5|9003.8|9001|9001.8|8999|18
1645417650000|2022-02-21 04:27:30|9001.8|8999|9001.8|8999|9002.3|8999.5|9001.8|8999|1
1645417660000|2022-02-21 04:27:40|9002.3|8999.5|9002.3|8999.5|9002.4|8999.6|9002.3|8999.5|17
1645417670000|2022-02-21 04:27:50|9003.2|9000.4|9002.8|9000|9003.3|9000.5|9002.8|9000|4
1645417680000|2022-02-21 04:28:00|9003.7|9000.9|9002.3|8999.5|9004.3|9001.5|9002.3|8999.5|20
1645417690000|2022-02-21 04:28:10|9001.9|8999.1|9001.8|8999|9001.9|8999.1|9001.8|8999|3
1645417700000|2022-02-21 04:28:20|9001.4|8998.6|9002.3|8999.5|9002.3|8999.5|9001.4|8998.6|4
1645417710000|2022-02-21 04:28:30|9003.2|9000.4|9003.3|9000.5|9003.3|9000.5|9003.2|9000.4|3
1645417720000|2022-02-21 04:28:40|9002.9|9000.1|9002.3|8999.5|9003.3|9000.5|9002.3|8999.5|4
1645417730000|2022-02-21 04:28:50|9003.2|9000.4|9003.3|9000.5|9003.3|9000.5|9003.2|9000.4|4
1645417740000|2022-02-21 04:29:00|9002.4|8999.6|9002.3|8999.5|9002.4|8999.6|9002.3|8999.5|0
1645417750000|2022-02-21 04:29:10|9001.9|8999.1|9001.3|8998.5|9002.3|8999.5|9001.3|8998.5|2
1645417760000|2022-02-21 04:29:20|9001.8|8999|8999.3|8996.5|9001.8|8999|8998.8|8996|31
1645417770000|2022-02-21 04:29:30|8998.8|8996|8998.4|8995.6|8998.8|8996|8998.4|8995.6|8
1645417780000|2022-02-21 04:29:40|8997.9|8995.1|8997.8|8995|8997.9|8995.1|8997.4|8994.6|15
1645417790000|2022-02-21 04:29:50|||||||||5
1645417800000|2022-02-21 04:30:00|8998.3|8995.5|8998.4|8995.6|8999.8|8997|8998.3|8995.5|11
1645417810000|2022-02-21 04:30:10|8998.8|8996|8997.3|8994.5|8998.8|8996|8996.9|8994.1|22
1645417820000|2022-02-21 04:30:20|8997.8|8995|8995.3|8992.5|8998.3|8995.5|8994.4|8991.6|31
1645417830000|2022-02-21 04:30:30|8995.8|8993|8994.8|8992|8995.8|8993|8994.8|8992|7
1645417840000|2022-02-21 04:30:40|8995.3|8992.5|8992.4|8989.6|8995.4|8992.6|8990.5|8987.7|165
1645417850000|2022-02-21 04:30:50|8991.5|8988.7|8992.9|8990.1|8992.9|8990.1|8991.5|8988.7|19
1645417860000|2022-02-21 04:31:00|8992.5|8989.7|8991|8988.2|8992.5|8989.7|8990|8987.2|21
1645417870000|2022-02-21 04:31:10|8990|8987.2|8989|8986.2|8990.4|8987.6|8988.5|8984.6|39
1645417880000|2022-02-21 04:31:20|8989.5|8986.7|8989.4|8986.6|8989.5|8986.7|8989|8986.2|14
1645417890000|2022-02-21 04:31:30|8988|8985.2|8987.5|8984.7|8988|8985.2|8986.6|8983.8|58
1645417900000|2022-02-21 04:31:40|8986.5|8983.7|8984.5|8981.7|8988|8985.2|8982|8979.2|101
1645417910000|2022-02-21 04:31:50|8987|8984.2|8983.5|8980.7|8987|8984.2|8983.1|8980.3|33
1645417920000|2022-02-21 04:32:00|8984.6|8980.6|8984.5|8981.7|8985|8982.2|8984|8980.6|22
1645417930000|2022-02-21 04:32:10|8986.7|8983.9|8989|8986.2|8989|8986.2|8986.7|8983.9|44
1645417940000|2022-02-21 04:32:20|8988.4|8985.6|8986.5|8983.7|8988.4|8985.6|8986.5|8983.7|18
1645417950000|2022-02-21 04:32:30|8986|8983.2|8985.9|8983.1|8986|8983.2|8985.5|8982.7|2
1645417960000|2022-02-21 04:32:40|8987|8984.2|8986.5|8983.7|8987|8984.2|8986.5|8983.7|6
1645417970000|2022-02-21 04:32:50|8987|8984.2|8987.5|8984.7|8987.5|8984.7|8987|8984.2|1
1645417980000|2022-02-21 04:33:00|8989|8986.2|8989.5|8986.7|8990.5|8987.7|8987.5|8984.7|27
1645417990000|2022-02-21 04:33:10|8989.9|8987.1|8990.4|8987.6|8990.4|8987.6|8989.9|8987.1|2
1645418000000|2022-02-21 04:33:20|8989.5|8986.7|8989.5|8986.7|8989.9|8987.1|8989|8986.2|11
1645418010000|2022-02-21 04:33:30|||||||||3
1645418020000|2022-02-21 04:33:40|||||||||2
1645418030000|2022-02-21 04:33:50|8988.1|8985.3|8992.4|8989.6|8992.9|8990.1|8987.5|8984.7|31
1645418040000|2022-02-21 04:34:00|8991.5|8988.7|8991.4|8988.6|8991.5|8988.7|8991.4|8988.6|6
1645418050000|2022-02-21 04:34:10|8991.9|8989.1|8991.4|8988.6|8992.4|8989.6|8991.4|8988.6|12
1645418060000|2022-02-21 04:34:20|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|8991.5|8988.7|1
1645418070000|2022-02-21 04:34:30|8991.9|8989.1|8991|8988.2|8992|8989.2|8991|8988.2|2
1645418080000|2022-02-21 04:34:40|8990.5|8987.7|8990.4|8987.6|8990.5|8987.7|8990.4|8987.6|5
1645418090000|2022-02-21 04:34:50|8991.3|8988.5|8990.5|8987.7|8992.4|8989.6|8990.5|8987.7|10
1645418100000|2022-02-21 04:35:00|8990.4|8987.6|8991.9|8989.1|8991.9|8989.1|8990.4|8987.6|2
1645418110000|2022-02-21 04:35:10|8992.9|8990.1|8992.9|8990.1|8992.9|8990.1|8991.9|8989.1|3
1645418120000|2022-02-21 04:35:20|8992.4|8989.6|8992.4|8989.6|8992.4|8989.6|8991.9|8989.1|4
1645418130000|2022-02-21 04:35:30|8991.9|8989.1|8991.4|8988.6|8991.9|8989.1|8991|8988.2|2
1645418150000|2022-02-21 04:35:50|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|8991.9|8989.1|2
1645418160000|2022-02-21 04:36:00|8991.4|8988.6|8993.9|8991.1|8993.9|8991.1|8990.4|8987.6|15
1645418170000|2022-02-21 04:36:10|8994.9|8992.1|8993.4|8990.6|8994.9|8992.1|8993.4|8990.6|10
1645418180000|2022-02-21 04:36:20|8992.5|8989.7|8992.5|8989.7|8993.6|8990.6|8992|8988.6|8
1645418190000|2022-02-21 04:36:30|8994.4|8991.6|8994.9|8992.1|8995.9|8993.1|8994.3|8991.5|24
1645418200000|2022-02-21 04:36:40|8995.3|8992.5|8994.4|8991.6|8995.9|8993.1|8994.3|8991.5|6
1645418210000|2022-02-21 04:36:50|8993.9|8991.1|8991.9|8989.1|8993.9|8991.1|8991.9|8988.5|7
1645418220000|2022-02-21 04:37:00|8991.4|8988.6|8991.4|8988.6|8991.9|8989.1|8991.4|8988.6|2
1645418230000|2022-02-21 04:37:10|8988.4|8985.6|8988.5|8985.7|8988.5|8985.7|8987|8984.2|48
1645418240000|2022-02-21 04:37:20|8988.6|8984.6|8986.9|8984.1|8988.6|8984.6|8986|8983.2|12
1645418250000|2022-02-21 04:37:30|8987|8984.2|8986.4|8983.6|8987.5|8984.7|8986.4|8983.5|8
1645418260000|2022-02-21 04:37:40|8986|8983.2|8984.5|8981.7|8986|8983.2|8984.5|8981.7|15
1645418270000|2022-02-21 04:37:50|8985|8982.2|8985|8982.2|8985.5|8982.7|8983.5|8980.7|20
1645418280000|2022-02-21 04:38:00|8984.5|8981.7|8979|8976.2|8984.5|8981.7|8978.1|8975.3|42
1645418290000|2022-02-21 04:38:10|8978.5|8975.7|8978.5|8975.7|8979.5|8976.7|8978|8975.2|24
1645418300000|2022-02-21 04:38:20|8978|8975.2|8976.5|8973.7|8979.5|8976.7|8973.5|8970.7|61
1645418310000|2022-02-21 04:38:30|8976|8973.2|8975.5|8972.7|8976.5|8973.7|8975.5|8972.7|2
1645418320000|2022-02-21 04:38:40|8975|8972.2|8974.5|8971.7|8975.5|8972.7|8974.5|8971.7|12
1645418330000|2022-02-21 04:38:50|8974|8971.2|8974.5|8971.7|8974.5|8971.7|8974|8971.2|11
1645418340000|2022-02-21 04:39:00|8974|8971.2|8974.5|8971.7|8976|8973.2|8974|8971.2|16
1645418350000|2022-02-21 04:39:10|8974|8971.2|8974|8971.2|8974.6|8971.7|8973.5|8970.6|9
1645418360000|2022-02-21 04:39:20|8974.5|8971.7|8974.5|8971.7|8975|8972.2|8974|8971.2|5
1645418370000|2022-02-21 04:39:30|||||||||4
1645418380000|2022-02-21 04:39:40|||||||||1
1645418390000|2022-02-21 04:39:50|8974|8971.2|8974.5|8971.7|8975|8972.2|8974|8971.2|8
1645418400000|2022-02-21 04:40:00|8974|8971.2|8965.5|8962.7|8974|8971.2|8964.6|8961.7|90
1645418410000|2022-02-21 04:40:10|8966|8963.2|8964.5|8961.7|8966|8963.2|8964|8961.2|24
1645418420000|2022-02-21 04:40:20|8966|8963.2|8967|8964.2|8967|8964.2|8966|8963.2|15
1645418430000|2022-02-21 04:40:30|8966.5|8963.7|8970.9|8968.1|8973.5|8969.6|8966.5|8963.7|31
1645418440000|2022-02-21 04:40:40|8970|8967.2|8971.4|8968.6|8972.4|8969.6|8970|8967.2|16
1645418450000|2022-02-21 04:40:50|8972.3|8969.5|8972.5|8968.5|8972.5|8969.6|8972.3|8968.5|11
1645418460000|2022-02-21 04:41:00|8971.4|8968.6|8971.4|8968.6|8971.4|8968.6|8971.4|8968.6|1
1645418470000|2022-02-21 04:41:10|8972.4|8969.6|8973.3|8970.5|8973.3|8970.5|8971.8|8969|11
1645418480000|2022-02-21 04:41:20|8972.3|8969.5|8972.4|8969.6|8972.4|8969.6|8972.3|8969.5|4
1645418490000|2022-02-21 04:41:30|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8971.9|8969.1|3
1645418500000|2022-02-21 04:41:40|8972.8|8970|8972.8|8970|8972.8|8970|8972.8|8970|1
1645418510000|2022-02-21 04:41:50|8973.3|8970.5|8973.4|8970.6|8973.8|8971|8973.3|8970.5|4
1645418520000|2022-02-21 04:42:00|8973.3|8970.5|8977.4|8974.6|8977.8|8975|8973.3|8970.4|44
1645418530000|2022-02-21 04:42:10|8977.8|8975|8977.3|8974.5|8977.9|8975.1|8976.8|8974|4
1645418540000|2022-02-21 04:42:20|8976.9|8974.1|8977.8|8975|8977.8|8975|8976.8|8974|1
1645418550000|2022-02-21 04:42:30|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|8977.3|8974.5|7
1645418570000|2022-02-21 04:42:50|8976.8|8974|8977.3|8974.5|8977.8|8975|8975.3|8972.5|13
1645418580000|2022-02-21 04:43:00|8977.8|8975|8977.3|8974.5|8977.8|8975|8977.3|8974.5|2
1645418590000|2022-02-21 04:43:10|8977.8|8975|8978.8|8976|8978.8|8976|8977.8|8975|11
1645418600000|2022-02-21 04:43:20|8979.3|8976.5|8979.3|8976.5|8979.3|8976.5|8979.3|8976.5|5
1645418610000|2022-02-21 04:43:30|||||||||3
1645418620000|2022-02-21 04:43:40|||||||||2
1645418630000|2022-02-21 04:43:50|8979.8|8977|8980.3|8977.5|8980.3|8977.5|8979.8|8977|2
1645418640000|2022-02-21 04:44:00|8980.4|8976.4|8978.3|8975.5|8980.4|8976.6|8978.3|8975.5|4
1645418650000|2022-02-21 04:44:10|8979.3|8976.5|8981.8|8979|8981.8|8979|8979.3|8976.5|8
1645418660000|2022-02-21 04:44:20|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|1
1645418670000|2022-02-21 04:44:30|8980.9|8978.1|8979.3|8976.5|8981.8|8979|8977.8|8975|10
1645418680000|2022-02-21 04:44:40|8979.4|8976.6|8980.3|8977.5|8980.3|8977.5|8979.4|8976.6|0
1645418690000|2022-02-21 04:44:50|8980.4|8976.4|8980.3|8977.5|8980.4|8977.5|8979.3|8976.4|4
1645418700000|2022-02-21 04:45:00|8980.8|8978|8980.8|8978|8980.8|8978|8980.8|8978|2
1645418710000|2022-02-21 04:45:10|8980.3|8977.5|8980.3|8977.5|8980.3|8977.5|8979.8|8977|2
1645418720000|2022-02-21 04:45:20|||||||||1
1645418730000|2022-02-21 04:45:30|8980.7|8977.9|8981.8|8979|8981.8|8979|8980.7|8977.9|1
1645418740000|2022-02-21 04:45:40|8981.3|8978.5|8981.3|8978.5|8981.3|8978.5|8980.8|8978|1
1645418750000|2022-02-21 04:45:50|8981.8|8979|8982.3|8979.5|8982.8|8980|8981.3|8978.5|13
1645418760000|2022-02-21 04:46:00|||||||||2
1645418780000|2022-02-21 04:46:20|8981.8|8979|8981.8|8979|8981.8|8979|8981.8|8979|1
1645418800000|2022-02-21 04:46:40|8981.3|8978.5|8979.8|8977|8981.4|8978.5|8979.8|8977|9
1645418820000|2022-02-21 04:47:00|8978.8|8976|8978.8|8976|8978.8|8976|8978.8|8976|6
1645418830000|2022-02-21 04:47:10|8978.4|8975.6|8978.3|8975.5|8978.4|8975.6|8977.9|8975.1|3
1645418840000|2022-02-21 04:47:20|8977.8|8975|8978.8|8976|8978.8|8976|8977.8|8975|2
1645418850000|2022-02-21 04:47:30|8978.3|8975.5|8976.8|8974|8978.3|8975.5|8976.3|8973.4|7
1645418860000|2022-02-21 04:47:40|8976.3|8973.5|8976.3|8973.5|8976.3|8973.5|8975.9|8973.1|5
1645418870000|2022-02-21 04:47:50|8976.8|8974|8976.3|8973.5|8976.8|8974|8976.3|8973.5|7
1645418880000|2022-02-21 04:48:00|8976.4|8973.6|8976.8|8974|8976.8|8974|8976.4|8973.6|0
1645418890000|2022-02-21 04:48:10|8976.7|8973.9|8970.4|8967.6|8976.7|8973.9|8969.8|8967|21
1645418900000|2022-02-21 04:48:20|8970.8|8968|8969.4|8966.6|8971.8|8969|8969.4|8966.6|9
1645418910000|2022-02-21 04:48:30|8965.8|8963|8964.4|8961.6|8965.8|8963|8963.4|8960.6|26
1645418920000|2022-02-21 04:48:40|8965.2|8962.4|8964.4|8961.6|8965.4|8962.6|8964.4|8961.6|4
1645418930000|2022-02-21 04:48:50|8964.9|8962.1|8964.4|8961.6|8967.3|8964.5|8964|8961.2|23
1645418940000|2022-02-21 04:49:00|8964.3|8961.5|8964.3|8961.5|8964.3|8961.5|8964.3|8961.5|3
1645418950000|2022-02-21 04:49:10|8965.4|8961.4|8967.3|8964.5|8967.8|8965|8964.4|8961.4|6
1645418960000|2022-02-21 04:49:20|8966.9|8964.1|8966.3|8963.5|8967.4|8964.1|8966.3|8963.4|6
1645418970000|2022-02-21 04:49:30|8967.2|8964.4|8968.4|8965.6|8968.4|8965.6|8967.2|8964.4|4
1645418980000|2022-02-21 04:49:40|8971.8|8969|8971.4|8968.6|8972.9|8970.1|8971.4|8968.4|27
1645418990000|2022-02-21 04:49:50|8971|8968.2|8972.4|8969.6|8972.4|8969.6|8970.9|8968.1|11
1645419000000|2022-02-21 04:50:00|8972.8|8970|8973.3|8970.5|8973.4|8970.6|8971.4|8968.4|13
1645419010000|2022-02-21 04:50:10|8973.8|8971|8973.9|8971.1|8973.9|8971.1|8973.4|8970.6|1
1645419020000|2022-02-21 04:50:20|8974.8|8972|8974.3|8971.5|8975.5|8972.6|8974.3|8971.4|10
1645419030000|2022-02-21 04:50:30|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8972.8|8970|4
1645419040000|2022-02-21 04:50:40|8974.4|8970.4|8975.3|8972.5|8976.2|8973.4|8974.4|8970.4|15
1645419050000|2022-02-21 04:50:50|8974.4|8971.6|8973.3|8970.5|8974.4|8971.6|8973.3|8970.5|5
1645419060000|2022-02-21 04:51:00|8973.7|8970.9|8973.3|8970.5|8973.7|8970.9|8973.3|8970.5|1
1645419070000|2022-02-21 04:51:10|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|8972.3|8969.5|1
1645419080000|2022-02-21 04:51:20|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|8972.2|8969.4|1
1645419090000|2022-02-21 04:51:30|8972.4|8968.4|8972.3|8969.5|8972.4|8969.5|8972.3|8968.4|1
1645419100000|2022-02-21 04:51:40|8972.8|8970|8972.8|8970|8972.8|8970|8972.8|8970|2
1645419110000|2022-02-21 04:51:50|8972.3|8969.5|8969.4|8965.4|8972.3|8969.5|8969.4|8965.4|15
1645419120000|2022-02-21 04:52:00|8968.3|8965.5|8968.4|8965.6|8969.3|8966.5|8967.4|8963.6|8
1645419130000|2022-02-21 04:52:10|8968.8|8966|8968.4|8965.6|8968.8|8966|8968.4|8965.6|1
1645419140000|2022-02-21 04:52:20|8968.5|8964.5|8962.9|8960.1|8969.4|8966.5|8962.9|8960.1|45
1645419150000|2022-02-21 04:52:30|8963.8|8961|8959.4|8956.6|8963.8|8961|8957.9|8955.1|40
1645419160000|2022-02-21 04:52:40|8958.9|8956.1|8960.4|8957.6|8960.4|8957.6|8958.9|8956.1|10
1645419170000|2022-02-21 04:52:50|8959.9|8957.1|8959.9|8957.1|8960.4|8957.6|8958.9|8956.1|12
1645419180000|2022-02-21 04:53:00|8960.4|8957.6|8960.4|8957.6|8960.9|8958.1|8959.9|8957.1|11
1645419190000|2022-02-21 04:53:10|8961.9|8959.1|8964.3|8961.5|8964.9|8962.1|8961.9|8959.1|7
1645419200000|2022-02-21 04:53:20|8965.2|8962.4|8963.3|8960.5|8965.3|8962.5|8963|8960.2|23
1645419210000|2022-02-21 04:53:30|8963.4|8960.6|8963.4|8960.6|8963.4|8960.6|8963.4|8960.6|2
1645419220000|2022-02-21 04:53:40|8962.9|8960.1|8962.8|8960|8962.9|8960.1|8961.9|8959.1|8
1645419230000|2022-02-21 04:53:50|8962.4|8959.6|8959.4|8956.6|8962.4|8959.6|8959.3|8956.5|6
1645419240000|2022-02-21 04:54:00|8958.5|8955.7|8959.4|8956.6|8959.8|8957|8958.4|8955.6|7
1645419250000|2022-02-21 04:54:10|8957.6|8954.8|8957.4|8954.6|8957.8|8955|8957.4|8954.6|22
1645419260000|2022-02-21 04:54:20|8958.3|8955.5|8958.4|8955.6|8959.4|8956.6|8958.3|8955.5|5
1645419270000|2022-02-21 04:54:30|8957.9|8955.1|8957.4|8954.6|8957.9|8955.1|8957.4|8954.6|0
1645419280000|2022-02-21 04:54:40|8954.9|8952.1|8952.4|8949.6|8954.9|8952.1|8951.4|8948.4|44
1645419290000|2022-02-21 04:54:50|8952.9|8950.1|8952.9|8950.1|8953.9|8951.1|8952|8949.2|15
1645419300000|2022-02-21 04:55:00|8953.8|8951|8955.3|8952.5|8956.3|8953.5|8952.9|8950.1|21
1645419310000|2022-02-21 04:55:10|8954.9|8952.1|8955.4|8952.6|8955.9|8953.1|8953.9|8951.1|14
1645419320000|2022-02-21 04:55:20|8954.9|8952.1|8955.9|8953.1|8956.5|8953.1|8954.9|8952.1|10
1645419330000|2022-02-21 04:55:30|8955.4|8952.6|8955.4|8952.6|8955.4|8952.6|8955.4|8952.6|4
1645419340000|2022-02-21 04:55:40|8955.8|8953|8953.4|8950.6|8955.8|8953|8951.9|8949.1|14
1645419350000|2022-02-21 04:55:50|8953.8|8951|8953.4|8950.6|8954.5|8951.6|8953.4|8950.4|6
1645419360000|2022-02-21 04:56:00|8952.9|8950.1|8953.4|8950.6|8953.4|8950.6|8952.9|8950.1|12
1645419370000|2022-02-21 04:56:10|8953.9|8951.1|8955.4|8952.6|8955.4|8952.6|8953.9|8951.1|9
1645419380000|2022-02-21 04:56:20|8954.4|8951.6|8955.4|8952.6|8956.8|8954|8953.9|8951.1|17
1645419390000|2022-02-21 04:56:30|8957.4|8954.6|8965.4|8962.6|8965.4|8962.6|8957.4|8954.6|34
1645419400000|2022-02-21 04:56:40|8965.6|8961.6|8963.4|8960.6|8965.6|8962.6|8963.4|8960.6|15
1645419410000|2022-02-21 04:56:50|8962.8|8960|8963.4|8960.6|8963.9|8961.1|8962.3|8959.5|7
1645419420000|2022-02-21 04:57:00|||||||||1
1645419430000|2022-02-21 04:57:10|8962.9|8960.1|8963.4|8960.6|8963.4|8960.6|8962.9|8960.1|3
1645419440000|2022-02-21 04:57:20|8963|8960.2|8961.9|8959.1|8963|8960.2|8961.9|8959.1|10
1645419450000|2022-02-21 04:57:30|8961.4|8958.6|8961.4|8958.6|8961.4|8958.6|8961.4|8958.6|4
1645419460000|2022-02-21 04:57:40|8961.3|8958.5|8960.3|8957.5|8961.3|8958.5|8959.9|8957.1|8
1645419470000|2022-02-21 04:57:50|8960.4|8957.6|8960.5|8956.5|8960.5|8957.6|8960.4|8956.5|2
1645419480000|2022-02-21 04:58:00|8958.4|8955.6|8957.4|8954.6|8959.5|8955.7|8957.4|8954.6|10
1645419490000|2022-02-21 04:58:10|8958.5|8954.5|8957.4|8954.6|8958.5|8954.6|8957.4|8954.4|9
1645419500000|2022-02-21 04:58:20|8958.5|8954.5|8957.9|8955.1|8958.5|8955.1|8957.4|8954.5|3
1645419510000|2022-02-21 04:58:30|8957.7|8954.9|8956.4|8953.6|8957.7|8954.9|8956.4|8953.6|7
1645419520000|2022-02-21 04:58:40|8955.9|8953.1|8954.4|8951.6|8955.9|8953.1|8954.4|8951.6|1
1645419530000|2022-02-21 04:58:50|8954.9|8952.1|8956.4|8953.6|8956.4|8953.6|8954.9|8952.1|12
1645419540000|2022-02-21 04:59:00|8956.9|8954.1|8958.4|8955.6|8958.4|8955.6|8956.9|8954.1|1
1645419550000|2022-02-21 04:59:10|8959.3|8956.5|8959.4|8956.6|8959.4|8956.6|8959.3|8956.5|3
1645419560000|2022-02-21 04:59:20|8959.8|8957|8959.4|8956.6|8962.9|8957.6|8959.3|8952.9|9
1645419570000|2022-02-21 04:59:30|||||||||3
1645419580000|2022-02-21 04:59:40|||||||||2
1645419590000|2022-02-21 04:59:50|8958.5|8955.7|8959.4|8956.6|8959.4|8956.6|8958.4|8955.6|1
1645419600000|2022-02-21 05:00:00|8957.5|8954.7|8957.4|8954.6|8957.5|8954.7|8956.9|8954.1|3
1645419610000|2022-02-21 05:00:10|8956.9|8954.1|8960.4|8957.6|8960.4|8957.6|8956.4|8953.6|5
1645419620000|2022-02-21 05:00:20|8960.8|8958|8961.4|8958.6|8963.7|8960.9|8960.8|8958|64
1645419630000|2022-02-21 05:00:30|8961.5|8957.5|8961.5|8957.5|8961.5|8957.5|8961.5|8957.5|5
1645419640000|2022-02-21 05:00:40|8961.4|8958.6|8958.4|8955.6|8962.4|8959.6|8958.4|8955.6|19
1645419650000|2022-02-21 05:00:50|8957.9|8955.1|8952.4|8949.6|8957.9|8955.1|8952.4|8949.6|48
1645419660000|2022-02-21 05:01:00|8953.3|8950.5|8954.4|8951.6|8955.4|8952.5|8953.3|8950.5|98
1645419670000|2022-02-21 05:01:10|8954.9|8952.1|8955.4|8952.6|8955.4|8952.6|8954.9|8952.1|3
1645419680000|2022-02-21 05:01:20|8954.9|8952.1|8952.4|8949.6|8955.4|8952.6|8951.4|8948.5|14
1645419690000|2022-02-21 05:01:30|8952.9|8950.1|8954.3|8951.5|8954.3|8951.5|8952.9|8950.1|2
1645419700000|2022-02-21 05:01:40|8953.9|8951.1|8953.9|8951.1|8955.4|8952.6|8953.9|8951.1|5
1645419710000|2022-02-21 05:01:50|8954.3|8951.5|8954.9|8952.1|8955.4|8952.6|8954.3|8951.5|8
1645419720000|2022-02-21 05:02:00|8955.3|8952.5|8953.4|8950.6|8955.4|8952.6|8952.9|8950.1|15
1645419730000|2022-02-21 05:02:10|8954.4|8951.6|8954.3|8951.5|8955.4|8952.6|8953.9|8950.5|12
1645419740000|2022-02-21 05:02:20|8954.8|8952|8954.4|8950.4|8955.9|8953.1|8952.3|8949.4|36
1645419750000|2022-02-21 05:02:30|8954.3|8951.5|8954.3|8951.5|8954.3|8951.5|8954.3|8951.5|0
1645419760000|2022-02-21 05:02:40|8954.8|8952|8954.3|8951.5|8956.3|8953.5|8954.3|8951.5|9
1645419770000|2022-02-21 05:02:50|8953.4|8950.6|8953.3|8950.5|8953.4|8950.6|8953.3|8950.5|0
1645419780000|2022-02-21 05:03:00|8953.4|8950.6|8956.3|8953.5|8956.4|8953.6|8953.4|8950.6|9
1645419790000|2022-02-21 05:03:10|8957.3|8954.5|8957.2|8954.4|8957.3|8954.5|8956.8|8954|5
1645419800000|2022-02-21 05:03:20|||||||||3
1645419810000|2022-02-21 05:03:30|8958.5|8954.5|8958.3|8955.5|8958.5|8955.5|8958.3|8954.5|4
1645419830000|2022-02-21 05:03:50|8958.8|8956|8958.8|8956|8958.8|8956|8958.8|8956|1
1645419840000|2022-02-21 05:04:00|8959.7|8956.9|8962.3|8959.5|8962.3|8959.5|8959.7|8956.9|13
1645419850000|2022-02-21 05:04:10|8962.4|8958.4|8961.3|8958.5|8962.4|8958.5|8961.3|8958.4|7
1645419860000|2022-02-21 05:04:20|8961.7|8958.9|8966.2|8963.4|8966.7|8963.9|8961.7|8958.9|36
1645419870000|2022-02-21 05:04:30|8965.3|8962.5|8966.2|8963.4|8966.7|8963.9|8963.3|8960.5|24
1645419880000|2022-02-21 05:04:40|8965.3|8962.5|8964.2|8961.4|8965.3|8962.5|8964.2|8961.4|5
1645419890000|2022-02-21 05:04:50|8963.7|8960.9|8963.7|8960.9|8963.7|8960.9|8962.8|8959.4|11
1645419900000|2022-02-21 05:05:00|8964.7|8961.9|8966.2|8963.4|8966.3|8963.5|8964.7|8961.9|7
1645419910000|2022-02-21 05:05:10|8966.7|8963.9|8964.3|8961.5|8966.7|8963.9|8964.2|8960.3|13
1645419920000|2022-02-21 05:05:20|8964.2|8961.4|8964.2|8961.4|8964.7|8961.9|8964.2|8961.4|4
1645419930000|2022-02-21 05:05:30|8962.4|8959.6|8963.3|8960.5|8963.3|8960.5|8962.3|8959.5|11
1645419940000|2022-02-21 05:05:40|8964.2|8961.4|8963.2|8960.4|8964.2|8961.4|8963.2|8960.4|1
1645419950000|2022-02-21 05:05:50|||||||||2
1645419960000|2022-02-21 05:06:00|||||||||1
1645419980000|2022-02-21 05:06:20|8964.2|8961.4|8965.7|8962.9|8965.7|8962.9|8964.2|8961.4|6
1645419990000|2022-02-21 05:06:30|8965.2|8962.4|8965.7|8962.9|8965.7|8962.9|8965.2|8962.4|1
1645420000000|2022-02-21 05:06:40|8965.2|8962.4|8963.7|8960.9|8965.2|8962.4|8963.2|8960.4|7
1645420010000|2022-02-21 05:06:50|8964.2|8961.4|8964.2|8961.4|8964.2|8961.4|8964.2|8961.4|2
1645420030000|2022-02-21 05:07:10|||||||||3
1645420040000|2022-02-21 05:07:20|||||||||2
1645420080000|2022-02-21 05:08:00|8964.3|8961.5|8963.7|8960.9|8964.3|8961.5|8963.7|8960.9|1
1645420090000|2022-02-21 05:08:10|8963.3|8960.5|8963.3|8960.5|8963.3|8960.5|8963.3|8960.5|2
1645420100000|2022-02-21 05:08:20|8962.8|8960|8962.3|8959.5|8962.8|8960|8961.2|8958.4|15
1645420110000|2022-02-21 05:08:30|8962.2|8959.4|8962.3|8959.5|8962.3|8959.5|8962.2|8959.4|0
1645420120000|2022-02-21 05:08:40|8961.8|8959|8963.2|8960.4|8963.7|8960.9|8961.7|8958.9|1
1645420130000|2022-02-21 05:08:50|8962.7|8959.9|8962.7|8959.9|8962.7|8959.9|8962.7|8959.9|0
1645420140000|2022-02-21 05:09:00|8962.2|8959.4|8962.7|8959.9|8962.7|8959.9|8962.2|8959.4|3
1645420150000|2022-02-21 05:09:10|8962.8|8960|8963.2|8960.4|8963.2|8960.4|8962.8|8960|4
1645420170000|2022-02-21 05:09:30|8962.2|8959.4|8962.2|8959.4|8962.2|8959.4|8962.2|8959.4|1
1645420180000|2022-02-21 05:09:40|8961.3|8958.5|8961.3|8958.5|8961.7|8958.9|8961.3|8958.5|2
1645420200000|2022-02-21 05:10:00|8960.8|8958|8961.3|8958.5|8961.3|8958.5|8960.8|8958|0
1645420210000|2022-02-21 05:10:10|8962.2|8959.4|8962.3|8959.5|8962.3|8959.5|8962.2|8959.4|1
1645420220000|2022-02-21 05:10:20|8961.8|8959|8962.2|8959.4|8962.2|8959.4|8961.7|8958.9|0
1645420230000|2022-02-21 05:10:30|8961.3|8958.5|8961.3|8958.5|8961.3|8958.5|8961.3|8958.5|4
1645420240000|2022-02-21 05:10:40|8961.7|8958.9|8961.3|8958.5|8961.7|8958.9|8961.3|8958.5|1
1645420250000|2022-02-21 05:10:50|8962.3|8959.5|8961.3|8958.5|8962.3|8959.5|8961.3|8958.5|1
1645420260000|2022-02-21 05:11:00|8962.3|8959.5|8962.3|8959.5|8962.3|8959.5|8962.3|8959.5|1
1645420270000|2022-02-21 05:11:10|8963.2|8960.4|8963.2|8960.4|8963.2|8960.4|8963.2|8960.4|0
1645420280000|2022-02-21 05:11:20|8962.8|8960|8962.3|8959.5|8963.3|8960.5|8962.3|8959.5|3
1645420310000|2022-02-21 05:11:50|8961.8|8959|8961.3|8958.5|8961.8|8959|8961.3|8958.5|3
1645420320000|2022-02-21 05:12:00|8961.4|8958.6|8963.3|8960.5|8963.3|8960.5|8961.3|8958.5|2
1645420330000|2022-02-21 05:12:10|8963.4|8960.6|8964.3|8961.5|8964.3|8961.5|8963.3|8960.5|2
1645420350000|2022-02-21 05:12:30|||||||||2
1645420360000|2022-02-21 05:12:40|8963.4|8960.6|8963.8|8961|8963.8|8961|8963.4|8960.6|3
1645420370000|2022-02-21 05:12:50|8964.3|8961.5|8964.3|8961.5|8964.3|8961.5|8964.3|8961.5|1
1645420380000|2022-02-21 05:13:00|8964.8|8962|8965.3|8962.5|8965.3|8962.5|8964.8|8962|3
1645420390000|2022-02-21 05:13:10|8965.8|8963|8964.3|8961.5|8966.3|8963.5|8964.3|8961.5|15
1645420400000|2022-02-21 05:13:20|8964.8|8962|8964.8|8962|8964.8|8962|8964.8|8962|1
1645420410000|2022-02-21 05:13:30|8963.8|8961|8963.3|8960.5|8963.8|8961|8963.3|8960.5|4
1645420420000|2022-02-21 05:13:40|8963.5|8959.5|8962.3|8959.5|8963.5|8959.5|8962.3|8959.5|2
1645420430000|2022-02-21 05:13:50|8963.4|8959.4|8964.3|8961.5|8964.8|8962|8962.8|8959.4|11
1645420440000|2022-02-21 05:14:00|||||||||1
1645420460000|2022-02-21 05:14:20|8964.8|8962|8965.8|8963|8965.8|8963|8964.8|8962|4
1645420470000|2022-02-21 05:14:30|8965.3|8962.5|8965.3|8962.5|8965.3|8962.5|8965.3|8962.5|4
1645420480000|2022-02-21 05:14:40|8965.8|8963|8965.8|8963|8965.8|8963|8965.8|8963|1
1645420490000|2022-02-21 05:14:50|8966.3|8963.5|8966.8|8964|8966.8|8964|8966.3|8963.5|2
1645420500000|2022-02-21 05:15:00|8970.3|8967.5|8970.8|8968|8972.8|8970|8969.4|8966.6|65
1645420510000|2022-02-21 05:15:10|8969.9|8967.1|8969.3|8966.5|8969.9|8967.1|8967.8|8965|6
1645420520000|2022-02-21 05:15:20|8968.4|8965.6|8968.4|8965.6|8968.8|8966|8966.8|8964|8
1645420530000|2022-02-21 05:15:30|8968.8|8966|8969.4|8966.6|8971.4|8968.5|8968.8|8966|10
1645420540000|2022-02-21 05:15:40|8969.8|8967|8970.8|8968|8970.8|8968|8969.8|8967|3
1645420550000|2022-02-21 05:15:50|8970.9|8968.1|8973.3|8970.5|8974.6|8971.8|8970.9|8968.1|16
1645420560000|2022-02-21 05:16:00|8973.2|8970.4|8973.2|8970.4|8973.7|8970.9|8972.2|8969.3|11
1645420570000|2022-02-21 05:16:10|8973.3|8970.5|8973.7|8970.9|8974.6|8971.8|8973.3|8970.5|5
1645420580000|2022-02-21 05:16:20|8973.2|8970.4|8972.2|8969.4|8973.2|8970.4|8972.2|8969.4|3
1645420590000|2022-02-21 05:16:30|8973.1|8970.3|8973.2|8970.4|8973.7|8970.9|8973.1|8970.3|4
1645420600000|2022-02-21 05:16:40|8973.3|8970.5|8975.3|8972.5|8977.2|8974.4|8973.3|8970.5|24
1645420610000|2022-02-21 05:16:50|8974.8|8972|8973.3|8970.5|8975.7|8972.9|8973.2|8970.4|6
1645420620000|2022-02-21 05:17:00|8973.2|8970.4|8973.3|8970.5|8973.7|8970.9|8972.3|8969.5|5
1645420630000|2022-02-21 05:17:10|8973.7|8970.9|8973.3|8970.5|8973.7|8970.9|8973.3|8970.5|3
1645420640000|2022-02-21 05:17:20|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|0
1645420650000|2022-02-21 05:17:30|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|8973.3|8970.5|2
1645420660000|2022-02-21 05:17:40|8973.2|8970.4|8973.2|8970.4|8973.2|8970.4|8973.2|8970.4|1
1645420670000|2022-02-21 05:17:50|8972.8|8970|8973.2|8970.4|8973.2|8970.4|8972.7|8969.9|0
1645420680000|2022-02-21 05:18:00|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|8973.7|8970.9|0
1645420690000|2022-02-21 05:18:10|8975.2|8972.4|8974.2|8971.4|8975.2|8972.4|8974.2|8971.4|5
1645420700000|2022-02-21 05:18:20|8974.7|8971.9|8974.7|8971.9|8974.7|8971.9|8974.2|8971.4|3
1645420710000|2022-02-21 05:18:30|8974.2|8971.4|8974.2|8971.4|8974.2|8971.4|8973.2|8970.4|7
1645420720000|2022-02-21 05:18:40|8974.7|8971.9|8975.2|8972.4|8975.7|8972.9|8974.7|8971.9|4
1645420730000|2022-02-21 05:18:50|8975.3|8972.5|8974.2|8971.4|8976.7|8973.9|8972.3|8969.5|26
1645420740000|2022-02-21 05:19:00|8973.3|8970.5|8974.3|8971.5|8975.2|8972.4|8972.8|8970|6
1645420750000|2022-02-21 05:19:10|8974.8|8972|8974.3|8971.5|8974.8|8972|8974.3|8971.5|3
1645420760000|2022-02-21 05:19:20|8973.8|8971|8973.3|8970.5|8973.8|8971|8973.3|8970.5|6
1645420770000|2022-02-21 05:19:30|8972.9|8970.1|8974.3|8971.5|8974.3|8971.5|8972.8|8970|5
1645420780000|2022-02-21 05:19:40|8974.8|8972|8967.3|8964.5|8974.8|8972|8967.3|8964.5|43
1645420790000|2022-02-21 05:19:50|8967.8|8965|8968.3|8965.5|8968.3|8965.5|8967.8|8965|3
1645420800000|2022-02-21 05:20:00|||||||||2
1645420810000|2022-02-21 05:20:10|8967.9|8965.1|8968.3|8965.5|8968.3|8965.5|8967.8|8965|4
1645420820000|2022-02-21 05:20:20|8967.3|8964.5|8967.3|8964.5|8967.3|8964.5|8966.8|8964|21
1645420830000|2022-02-21 05:20:30|8966.8|8964|8967.3|8964.5|8967.3|8964.5|8966.8|8964|9
1645420840000|2022-02-21 05:20:40|8967.8|8965|8969.8|8967|8969.8|8967|8967.8|8965|6
1645420850000|2022-02-21 05:20:50|8969.4|8966.6|8969.3|8966.5|8969.8|8967|8969.3|8966.5|7
1645420860000|2022-02-21 05:21:00|8968.4|8965.6|8969.3|8966.5|8969.4|8966.6|8968.3|8965.5|2
1645420870000|2022-02-21 05:21:10|||||||||1
1645420880000|2022-02-21 05:21:20|8968.9|8966.1|8968.4|8965.6|8968.9|8966.1|8968.4|8965.6|1
1645420890000|2022-02-21 05:21:30|8967.9|8965.1|8966.4|8963.6|8967.9|8965.1|8966.3|8963.5|2
1645420900000|2022-02-21 05:21:40|8967.3|8964.5|8967.3|8964.5|8967.3|8964.5|8967.3|8964.5|6
1645420910000|2022-02-21 05:21:50|8966.8|8964|8966.8|8964|8966.8|8964|8966.8|8964|0
1645420920000|2022-02-21 05:22:00|8966.4|8963.6|8964.4|8961.6|8966.4|8963.6|8964.4|8961.6|4
1645420930000|2022-02-21 05:22:10|8965.4|8961.4|8966.3|8963.5|8966.3|8963.5|8964.9|8961.4|6
1645420940000|2022-02-21 05:22:20|8965.9|8963.1|8965.3|8962.5|8965.9|8963.1|8965.3|8962.5|3
1645420950000|2022-02-21 05:22:30|8966.2|8963.4|8966.3|8963.5|8966.4|8963.6|8966.2|8963.4|5
1645420960000|2022-02-21 05:22:40|8966.4|8963.6|8968.3|8965.5|8968.3|8965.5|8966.3|8963.5|6
1645420970000|2022-02-21 05:22:50|8966.9|8964.1|8967.3|8964.5|8967.3|8964.5|8966.8|8964|1
1645420980000|2022-02-21 05:23:00|8966.9|8964.1|8966.8|8964|8966.9|8964.1|8966.8|8964|3
1645420990000|2022-02-21 05:23:10|8966.4|8963.6|8966.4|8963.6|8966.4|8963.6|8966.4|8963.6|0
1645421000000|2022-02-21 05:23:20|8965.9|8963.1|8967.3|8964.5|8967.3|8964.5|8965.9|8963.1|4
1645421010000|2022-02-21 05:23:30|8966.9|8964.1|8965.8|8963|8966.9|8964.1|8965.4|8962.6|2
1645421020000|2022-02-21 05:23:40|8966.3|8963.5|8966.3|8963.5|8966.4|8963.6|8966.3|8963.5|3
1645421030000|2022-02-21 05:23:50|8965.8|8963|8965.3|8962.5|8965.8|8963|8964.8|8962|0
1645421040000|2022-02-21 05:24:00|8965.8|8963|8966.3|8963.5|8966.3|8963.5|8965.8|8963|3
1645421050000|2022-02-21 05:24:10|8966.8|8964|8966.8|8964|8966.8|8964|8966.8|8964|1
1645421060000|2022-02-21 05:24:20|8965.9|8963.1|8961.9|8959.1|8965.9|8963.1|8961.8|8959|32
1645421070000|2022-02-21 05:24:30|8962.3|8959.5|8960.3|8957.5|8962.3|8959.5|8960.3|8957.5|20
1645421080000|2022-02-21 05:24:40|8959.8|8957|8961.3|8958.5|8961.8|8959|8959.8|8957|11
1645421090000|2022-02-21 05:24:50|8960.4|8957.6|8959.4|8956.6|8960.4|8957.6|8959.4|8956.6|5
1645421100000|2022-02-21 05:25:00|8959.8|8957|8960.9|8958.1|8960.9|8958.1|8959.8|8957|30
1645421110000|2022-02-21 05:25:10|8961.3|8958.5|8961.3|8958.5|8961.3|8958.5|8961.3|8958.5|2
1645421120000|2022-02-21 05:25:20|8962.2|8959.4|8962.4|8959.6|8962.4|8959.6|8962.2|8959.4|7
1645421130000|2022-02-21 05:25:30|8962.8|8960|8962.8|8960|8962.8|8960|8962.8|8960|0
1645421140000|2022-02-21 05:25:40|8962.4|8959.6|8962.4|8959.6|8962.4|8959.6|8962.4|8959.6|1
1645421150000|2022-02-21 05:25:50|8961.9|8959.1|8964.3|8961.5|8964.3|8961.5|8961.9|8959.1|4
1645421170000|2022-02-21 05:26:10|||||||||1
1645421180000|2022-02-21 05:26:20|8965.3|8962.5|8966.3|8963.5|8966.4|8963.6|8965.3|8962.5|11
1645421190000|2022-02-21 05:26:30|8965.4|8962.6|8965.8|8963|8965.8|8963|8965.4|8962.6|4
1645421200000|2022-02-21 05:26:40|8965.4|8962.6|8965.4|8962.6|8965.4|8962.6|8965.4|8962.6|1
1645421210000|2022-02-21 05:26:50|8965.3|8962.5|8963.3|8960.5|8965.3|8962.5|8963.2|8960.4|4
1645421220000|2022-02-21 05:27:00|8962.9|8960.1|8964.3|8961.5|8964.3|8961.5|8962.9|8960.1|2
1645421230000|2022-02-21 05:27:10|8964.8|8962|8965.8|8963|8965.8|8963|8964.8|8962|1
1645421240000|2022-02-21 05:27:20|8965.3|8962.5|8965.3|8962.5|8965.3|8962.5|8964.8|8962|9
1645421250000|2022-02-21 05:27:30|8965.8|8963|8965.3|8962.5|8965.8|8963|8964.9|8962.1|4
1645421260000|2022-02-21 05:27:40|8964.9|8962.1|8965.3|8962.5|8965.3|8962.5|8964.8|8962|2
1645421270000|2022-02-21 05:27:50|8964.4|8961.6|8964.3|8961.5|8964.8|8962|8963.3|8960.5|3
1645421280000|2022-02-21 05:28:00|8963.9|8961.1|8963.9|8961.1|8963.9|8961.1|8963.9|8961.1|1
1645421290000|2022-02-21 05:28:10|8963.8|8961|8963.9|8961.1|8963.9|8961.1|8963.8|8961|2
1645421300000|2022-02-21 05:28:20|||||||||1
1645421310000|2022-02-21 05:28:30|8963.8|8961|8963.9|8961.1|8963.9|8961.1|8963.8|8961|1
1645421320000|2022-02-21 05:28:40|8964.3|8961.5|8965.8|8963|8965.8|8963|8964.3|8961.5|17
1645421330000|2022-02-21 05:28:50|8965.3|8962.5|8964.8|8962|8965.3|8962.5|8964.8|8962|2
1645421340000|2022-02-21 05:29:00|8963.8|8961|8960.4|8957.6|8963.8|8961|8960.4|8957.6|24
1645421350000|2022-02-21 05:29:10|8959.8|8957|8960.8|8958|8960.8|8958|8959.8|8957|10
1645421360000|2022-02-21 05:29:20|8959.8|8957|8966.2|8963.4|8966.2|8963.4|8959.8|8956|83
1645421370000|2022-02-21 05:29:30|8967.2|8964.4|8968.2|8965.4|8968.2|8965.4|8967.2|8964.4|16
1645421380000|2022-02-21 05:29:40|8968.7|8965.9|8972.2|8969.4|8972.2|8969.4|8968.7|8965.9|15
1645421390000|2022-02-21 05:29:50|8972.7|8969.9|8971.7|8968.9|8972.7|8969.9|8971.3|8968.5|9
1645421400000|2022-02-21 05:30:00|8970.7|8967.9|8967.2|8964.4|8971.6|8968.8|8966.7|8963.9|43
1645421410000|2022-02-21 05:30:10|8966.7|8963.9|8963.2|8960.4|8967.1|8964.3|8962.2|8959.4|15
1645421420000|2022-02-21 05:30:20|8962.3|8959.5|8964.1|8961.3|8964.1|8961.3|8960.2|8957.4|9
1645421430000|2022-02-21 05:30:30|8963.7|8960.9|8963.1|8960.3|8963.7|8960.9|8962.7|8959.9|3
1645421440000|2022-02-21 05:30:40|8964|8961.2|8971.6|8968.8|8972|8969.2|8963.6|8960.8|110
1645421450000|2022-02-21 05:30:50|8972|8969.2|8973.1|8970.3|8976.5|8973.7|8972|8969.1|79
1645421460000|2022-02-21 05:31:00|8973|8970.2|8965.2|8962.4|8973.5|8970.7|8964.2|8961.4|67
1645421470000|2022-02-21 05:31:10|8965.1|8962.3|8963.8|8961|8965.1|8962.3|8961.2|8958.4|21
1645421480000|2022-02-21 05:31:20|8963.7|8960.9|8965.2|8962.4|8966.3|8963.3|8963.2|8960.4|10
1645421490000|2022-02-21 05:31:30|8964.2|8961.4|8964.2|8961.4|8964.2|8961.4|8964.2|8961.4|2
1645421500000|2022-02-21 05:31:40|8964.6|8961.8|8962.2|8959.4|8964.6|8961.8|8962.1|8959.3|18
1645421510000|2022-02-21 05:31:50|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|4
1645421520000|2022-02-21 05:32:00|8962.3|8958.3|8961.2|8958.4|8962.3|8959.3|8960.8|8958|27
1645421530000|2022-02-21 05:32:10|8961.1|8958.3|8961.1|8958.3|8962.2|8959.4|8960.2|8957.4|30
1645421540000|2022-02-21 05:32:20|||||||||1
1645421550000|2022-02-21 05:32:30|8960.6|8957.8|8961.1|8958.3|8961.1|8958.3|8959.7|8956.9|21
1645421560000|2022-02-21 05:32:40|8962.1|8959.3|8962.1|8959.3|8962.1|8959.3|8961.1|8958.3|3
1645421570000|2022-02-21 05:32:50|8962.5|8959.7|8965.1|8962.3|8965.2|8962.3|8962.5|8959.7|4
1645421580000|2022-02-21 05:33:00|8966.1|8963.3|8969.1|8966.3|8969.1|8966.3|8966.1|8963.1|25
1645421590000|2022-02-21 05:33:10|8968.2|8965.4|8967.1|8964.3|8968.2|8965.4|8967.1|8964.3|4
1645421600000|2022-02-21 05:33:20|8967|8964.2|8965|8962.2|8967|8964.2|8964.5|8961.7|5
1645421610000|2022-02-21 05:33:30|8966|8963.2|8967|8964.2|8967|8964.2|8966|8963.2|10
1645421620000|2022-02-21 05:33:40|8966.5|8963.7|8966.5|8963.7|8966.5|8963.7|8966.5|8963.7|1
1645421630000|2022-02-21 05:33:50|8967|8964.2|8967|8964.2|8967|8964.2|8967|8964.2|3
1645421640000|2022-02-21 05:34:00|8968|8964|8970|8967.2|8971.5|8968.7|8967.4|8964|31
1645421650000|2022-02-21 05:34:10|8970.5|8967.7|8970|8967.2|8970.5|8967.7|8970|8967.2|3
1645421660000|2022-02-21 05:34:20|8971.1|8967.1|8971|8968.2|8971.4|8968.6|8970.5|8967.1|8
1645421670000|2022-02-21 05:34:30|8970.1|8967.3|8968.1|8965.3|8970.1|8967.3|8968.1|8965.2|14
1645421680000|2022-02-21 05:34:40|8967.1|8964.3|8968|8965.2|8968|8965.2|8967.1|8964.3|4
1645421690000|2022-02-21 05:34:50|8969.1|8965.1|8970|8967.2|8970|8967.2|8968.5|8965.1|7
1645421700000|2022-02-21 05:35:00|8971.1|8967.1|8975|8972.2|8975.1|8972.2|8971.1|8967.1|25
1645421710000|2022-02-21 05:35:10|8974.5|8971.7|8976.1|8973.3|8977|8974.2|8974.5|8971.7|32
1645421720000|2022-02-21 05:35:20|8977.2|8973.2|8974.5|8971.7|8977.2|8973.7|8974.5|8971.7|17
1645421730000|2022-02-21 05:35:30|8975|8972.2|8975.1|8972.3|8975.1|8972.3|8975|8972.2|2
1645421740000|2022-02-21 05:35:40|||||||||3
1645421750000|2022-02-21 05:35:50|8974.6|8971.8|8975.1|8972.3|8975.5|8972.7|8974.6|8971.8|4
1645421760000|2022-02-21 05:36:00|8975|8972.2|8975|8972.2|8975|8972.2|8975|8972.2|5
1645421770000|2022-02-21 05:36:10|8975.1|8972.3|8973.5|8970.7|8975.1|8972.3|8973.1|8970.3|4
1645421780000|2022-02-21 05:36:20|8973.1|8970.3|8970|8967.2|8973.1|8970.3|8968.6|8965.8|54
1645421790000|2022-02-21 05:36:30|8970.5|8967.7|8971.1|8968.3|8971.5|8968.7|8970.5|8967.7|5
1645421800000|2022-02-21 05:36:40|8970.9|8968.1|8962.1|8959.3|8970.9|8968.1|8960|8957.2|79
1645421810000|2022-02-21 05:36:50|8961.5|8958.7|8957.5|8954.7|8961.5|8958.7|8956|8953.2|85
1645421820000|2022-02-21 05:37:00|8957.6|8954.8|8957.5|8954.7|8960|8957.2|8957.5|8954.7|71
1645421830000|2022-02-21 05:37:10|8958.5|8955.7|8961|8958.2|8963.5|8960.7|8958.5|8955.7|35
1645421850000|2022-02-21 05:37:30|8960.5|8957.7|8960|8957.2|8961|8958.2|8958.5|8955.7|14
1645421860000|2022-02-21 05:37:40|8959|8956|8959.4|8956.6|8959.4|8956.6|8957.5|8954.7|23
1645421870000|2022-02-21 05:37:50|8959.5|8956.7|8959.9|8957.1|8959.9|8957.1|8959|8956.2|4
1645421880000|2022-02-21 05:38:00|8959.4|8956.6|8954.5|8951.7|8959.9|8957.1|8953.5|8950.7|87
1645421890000|2022-02-21 05:38:10|8954|8951.2|8956|8953.2|8956.1|8953.3|8954|8951.2|15
1645421900000|2022-02-21 05:38:20|8953.5|8950.7|8953|8950.2|8953.5|8950.7|8953|8950.2|10
1645421910000|2022-02-21 05:38:30|8953.4|8950.6|8953|8950.2|8953.5|8950.7|8952.5|8949.2|13
1645421920000|2022-02-21 05:38:40|8954.5|8951.7|8947.1|8944.3|8954.5|8951.7|8946.1|8943.3|67
1645421930000|2022-02-21 05:38:50|8946.6|8943.8|8945|8942.2|8947.1|8944.3|8943.1|8940.3|76
1645421940000|2022-02-21 05:39:00|8944.6|8941.8|8946|8943.2|8950|8947.2|8944.6|8941.8|36
1645421950000|2022-02-21 05:39:10|8945.5|8942.7|8944|8941.2|8945.5|8942.7|8943.1|8940.3|27
1645421960000|2022-02-21 05:39:20|8943.9|8941.1|8943.9|8941.1|8944.5|8941.7|8943.5|8940.7|20
1645421970000|2022-02-21 05:39:30|8943.5|8940.7|8943.9|8941.1|8944|8941.2|8943.5|8940.7|4
1645421980000|2022-02-21 05:39:40|8944|8941.2|8948|8944|8952|8948.2|8944|8941.2|47
1645421990000|2022-02-21 05:39:50|8947.4|8945.2|8948|8945.2|8950|8947.2|8947.4|8944.6|9
1645422000000|2022-02-21 05:40:00|8947.5|8944.7|8950.5|8947.7|8951|8948.2|8945.5|8942.7|19
1645422010000|2022-02-21 05:40:10|8950|8947.2|8950|8947.2|8950|8947.2|8949.5|8946.7|1
1645422020000|2022-02-21 05:40:20|8949|8946.2|8948|8945.2|8950.1|8946.2|8948|8945.1|10
1645422030000|2022-02-21 05:40:30|8949|8946.2|8949.9|8947.1|8949.9|8947.1|8949|8946.2|7
1645422040000|2022-02-21 05:40:40|8950|8947.2|8951|8948.2|8952|8949.1|8950|8947.2|21
1645422050000|2022-02-21 05:40:50|8951.9|8949.1|8953.9|8951.1|8954|8951.2|8951.9|8949.1|23
1645422060000|2022-02-21 05:41:00|8953|8950.2|8951.9|8949.1|8956.4|8953.6|8951.5|8948.7|48
1645422070000|2022-02-21 05:41:10|8952.4|8949.6|8953.9|8951.1|8953.9|8951.1|8951.5|8948.7|10
1645422080000|2022-02-21 05:41:20|8953.4|8950.6|8951.9|8949.1|8954.3|8951.5|8951.9|8949.1|6
1645422090000|2022-02-21 05:41:30|8952.4|8949.6|8953.4|8950.6|8953.4|8950.6|8952.4|8949.6|10
1645422100000|2022-02-21 05:41:40|8952.9|8950.1|8947.4|8944.6|8952.9|8950.1|8946.4|8943.6|26
1645422110000|2022-02-21 05:41:50|8946.9|8944.1|8948.4|8945.6|8948.4|8945.6|8945.9|8943.1|16
1645422120000|2022-02-21 05:42:00|8947.9|8945.1|8952.9|8950.1|8954.4|8951.6|8947.9|8945.1|47
1645422130000|2022-02-21 05:42:10|8952.4|8949.6|8953.4|8950.6|8953.9|8951.1|8949.9|8947.1|27
1645422140000|2022-02-21 05:42:20|8953.9|8951.1|8952.8|8950|8953.9|8951.1|8950.4|8947.6|43
1645422150000|2022-02-21 05:42:30|8952.4|8949.6|8951.8|8949|8953.3|8950.5|8951.8|8949|37
1645422160000|2022-02-21 05:42:40|8951.9|8949.1|8948.8|8946|8951.9|8949.1|8948.4|8945.6|15
1645422170000|2022-02-21 05:42:50|8949.8|8947|8947.9|8945.1|8950.3|8947.5|8946.8|8944|28
1645422180000|2022-02-21 05:43:00|8946.9|8944.1|8945.9|8943.1|8948|8945|8945.5|8942.7|24
1645422190000|2022-02-21 05:43:10|8945|8942.2|8933|8930.2|8945.1|8942.2|8932.1|8929.3|226
1645422200000|2022-02-21 05:43:20|8933.1|8930.3|8933.5|8930.7|8935.6|8932.8|8931.1|8928.2|99
1645422210000|2022-02-21 05:43:30|8934|8931.2|8938|8935.2|8938.1|8935.2|8933.5|8930.7|29
1645422220000|2022-02-21 05:43:40|8937|8934.2|8936|8933.2|8937.1|8934.3|8936|8933.2|6
1645422230000|2022-02-21 05:43:50|8934.6|8931.8|8935.1|8932.3|8936.2|8933.2|8934.6|8931.8|10
1645422240000|2022-02-21 05:44:00|8935.6|8932.8|8938.1|8935.3|8938.1|8935.3|8935.1|8932.2|27
1645422250000|2022-02-21 05:44:10|8937.6|8934.8|8939.1|8936.3|8939.6|8936.8|8937.6|8934.8|14
1645422260000|2022-02-21 05:44:20|8938.6|8935.8|8939.1|8936.3|8939.2|8936.3|8937.1|8934.1|10
1645422270000|2022-02-21 05:44:30|8939.2|8935.2|8939.1|8936.3|8939.6|8936.8|8937.6|8934.8|12
1645422280000|2022-02-21 05:44:40|8938.6|8935.8|8938.1|8935.3|8939.6|8936.8|8938.1|8935.3|20
1645422290000|2022-02-21 05:44:50|8937.6|8934.8|8938.1|8935.3|8939.2|8936.3|8937.6|8934.8|3
1645422300000|2022-02-21 05:45:00|8938.6|8935.8|8939|8936.2|8939|8936.2|8937.5|8934.7|17
1645422310000|2022-02-21 05:45:10|8940|8937.2|8937|8934.2|8940|8937.2|8937|8934.2|20
1645422320000|2022-02-21 05:45:20|8936.1|8933.3|8934|8931.2|8936.2|8933.3|8934|8931.2|9
1645422330000|2022-02-21 05:45:30|8934.5|8931.7|8934|8931.2|8934.5|8931.7|8932.5|8929.7|17
1645422340000|2022-02-21 05:45:40|8933.1|8930.3|8932.1|8929.3|8933.1|8930.3|8932|8929.1|31
1645422350000|2022-02-21 05:45:50|8932.5|8929.7|8933.5|8930.7|8933.5|8930.7|8931.7|8928.9|9
1645422360000|2022-02-21 05:46:00|8933.1|8930.3|8932.1|8929.3|8933.1|8930.3|8932|8929.2|14
1645422370000|2022-02-21 05:46:10|8932|8929.2|8932|8929.2|8933|8930.2|8932|8929.2|12
1645422380000|2022-02-21 05:46:20|8933|8930.2|8933|8930.2|8933|8930.2|8932.6|8929.8|7
1645422390000|2022-02-21 05:46:30|8932.6|8929.8|8934|8931.2|8934.1|8931.3|8932.6|8929.8|6
1645422400000|2022-02-21 05:46:40|8934.1|8931.3|8933.1|8930.3|8934.6|8931.8|8933.1|8930.3|6
1645422410000|2022-02-21 05:46:50|8933|8930.2|8932|8929.2|8934.6|8931.8|8931.1|8928.3|33
1645422420000|2022-02-21 05:47:00|8931.6|8928.8|8931.1|8928.3|8931.6|8928.8|8931.1|8928.3|5
1645422430000|2022-02-21 05:47:10|8931.6|8928.8|8931.1|8928.3|8931.6|8928.8|8931.1|8928.3|7
1645422440000|2022-02-21 05:47:20|8931.6|8928.8|8932.1|8929.3|8932.1|8929.3|8931.6|8928.8|9
1645422450000|2022-02-21 05:47:30|8932|8929.2|8933|8930.2|8933|8930.2|8932|8929.2|1
1645422460000|2022-02-21 05:47:40|||||||||2
1645422470000|2022-02-21 05:47:50|8933.5|8930.7|8931.6|8928.8|8933.5|8930.7|8931.6|8928.8|2
1645422480000|2022-02-21 05:48:00|8931.7|8928.9|8933|8930.2|8934|8931.2|8931.7|8928.9|11
1645422490000|2022-02-21 05:48:10|8933.5|8930.7|8934|8931.2|8934|8931.2|8933.5|8930.7|2
1645422500000|2022-02-21 05:48:20|8934.5|8931.7|8934|8931.2|8934.5|8931.7|8934|8931.2|2
1645422510000|2022-02-21 05:48:30|8934.9|8932.1|8936.5|8933.7|8936.5|8933.7|8934|8931.2|10
1645422520000|2022-02-21 05:48:40|8937|8934.2|8938|8935.2|8939|8936.2|8937|8934.2|16
1645422530000|2022-02-21 05:48:50|8937.6|8934.8|8937.5|8934.7|8938.5|8935.7|8937.5|8934.7|2
1645422540000|2022-02-21 05:49:00|8938|8935.2|8939|8936.2|8939|8936.2|8938|8935.2|10
1645422550000|2022-02-21 05:49:10|8939.5|8936.7|8940|8937.2|8941|8938.2|8939|8936.2|9
1645422560000|2022-02-21 05:49:20|8940.5|8937.7|8939|8936.2|8940.5|8937.7|8939|8936.2|11
1645422570000|2022-02-21 05:49:30|8939.5|8936.7|8939|8936.2|8939.5|8936.7|8939|8936.2|7
1645422580000|2022-02-21 05:49:40|8939.5|8936.7|8939|8936.2|8939.5|8936.7|8939|8936.2|0
1645422590000|2022-02-21 05:49:50|8938.6|8935.8|8938.6|8935.8|8939|8936.2|8938.5|8935.7|0
1645422600000|2022-02-21 05:50:00|8938.5|8935.7|8936|8933.2|8938.5|8935.7|8935.5|8932.7|13
1645422610000|2022-02-21 05:50:10|8935.1|8932.3|8935.5|8932.7|8935.5|8932.7|8935.1|8932.3|1
1645422620000|2022-02-21 05:50:20|8935|8932.2|8933|8930.2|8935|8932.2|8931.6|8928.8|23
1645422630000|2022-02-21 05:50:30|8933.5|8930.7|8932.5|8929.7|8933.5|8930.7|8932|8929.2|6
1645422640000|2022-02-21 05:50:40|8933|8930.2|8933|8930.2|8934.5|8931.7|8933|8930.2|9
1645422650000|2022-02-21 05:50:50|8932.6|8929.8|8932|8929.2|8934|8931.2|8931.5|8928.7|12
1645422660000|2022-02-21 05:51:00|8932.5|8929.7|8932|8929.2|8932.5|8929.7|8931.5|8928.7|4
1645422670000|2022-02-21 05:51:10|8931.6|8928.8|8931.5|8928.7|8933|8930.2|8931|8928.2|24
1645422680000|2022-02-21 05:51:20|8931|8928.2|8932|8929.2|8932|8929.2|8931|8928.2|4
1645422690000|2022-02-21 05:51:30|8931.6|8928.8|8932|8929.2|8932|8929.2|8931.6|8928.8|3
1645422700000|2022-02-21 05:51:40|8931.6|8928.8|8932|8929.2|8932|8929.2|8931.6|8928.8|3
1645422710000|2022-02-21 05:51:50|||||||||3
1645422720000|2022-02-21 05:52:00|8933|8930.2|8932|8929.2|8933|8930.2|8932|8929.2|4
1645422730000|2022-02-21 05:52:10|8932.5|8929.7|8932.5|8929.7|8932.5|8929.7|8932.5|8929.7|2
1645422740000|2022-02-21 05:52:20|8933.5|8930.7|8933|8930.2|8934|8931.2|8932.5|8929.7|8
1645422760000|2022-02-21 05:52:40|8932.6|8929.8|8932.6|8929.8|8932.6|8929.8|8932.6|8929.8|1
1645422770000|2022-02-21 05:52:50|8932.5|8929.7|8932.1|8929.3|8933|8930.2|8930|8927.2|34
1645422780000|2022-02-21 05:53:00|8932.5|8929.7|8932|8929.2|8932.5|8929.7|8932|8929.2|2
1645422800000|2022-02-21 05:53:20|8933.5|8930.7|8936|8933.2|8937|8934.2|8933.5|8930.7|28
1645422810000|2022-02-21 05:53:30|8936.6|8933.8|8938.5|8935.7|8938.5|8935.7|8936.6|8933.8|6
1645422820000|2022-02-21 05:53:40|8939|8936.2|8940.5|8937.7|8940.5|8937.7|8939|8936.2|11
1645422830000|2022-02-21 05:53:50|8939.5|8936.7|8940|8937.2|8940|8937.2|8939.5|8936.7|4
1645422840000|2022-02-21 05:54:00|||||||||3
1645422850000|2022-02-21 05:54:10|||||||||1
1645422860000|2022-02-21 05:54:20|8939.5|8936.7|8939|8936.2|8939.5|8936.7|8938.6|8935.8|6
1645422870000|2022-02-21 05:54:30|8939.1|8936.3|8940|8937.2|8940|8937.2|8939.1|8936.3|5
1645422880000|2022-02-21 05:54:40|8939.6|8936.8|8939|8936.2|8939.6|8936.8|8939|8936.2|1
1645422890000|2022-02-21 05:54:50|||||||||1
1645422900000|2022-02-21 05:55:00|8938.5|8935.7|8939|8936.2|8939|8936.2|8938.5|8935.7|5
1645422910000|2022-02-21 05:55:10|8939.5|8936.7|8940|8937.2|8940.5|8937.7|8939.2|8936.4|10
1645422920000|2022-02-21 05:55:20|8941.1|8937.1|8942|8939.2|8942|8939.2|8941|8937.1|11
1645422930000|2022-02-21 05:55:30|8941.5|8938.7|8940|8937.2|8941.5|8938.7|8940|8937.2|5
1645422940000|2022-02-21 05:55:40|||||||||2
1645422950000|2022-02-21 05:55:50|||||||||1
1645422960000|2022-02-21 05:56:00|8940.5|8937.7|8940|8937.2|8940.5|8937.7|8940|8937.2|2
1645422970000|2022-02-21 05:56:10|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|8940.6|8937.8|3
1645422980000|2022-02-21 05:56:20|8940.5|8937.7|8942|8939.2|8942.5|8939.7|8940|8937.2|20
1645423000000|2022-02-21 05:56:40|8942.5|8939.7|8942|8939.2|8942.5|8939.7|8942|8939.2|5
1645423030000|2022-02-21 05:57:10|8941.6|8938.8|8942|8939.2|8942|8939.2|8941.5|8938.7|2
1645423050000|2022-02-21 05:57:30|8941.5|8938.7|8942|8939.2|8942|8939.2|8941.5|8938.7|4
1645423060000|2022-02-21 05:57:40|8941.6|8938.8|8941.5|8938.7|8941.6|8938.8|8941.5|8938.7|1
1645423070000|2022-02-21 05:57:50|8940.1|8937.3|8940|8937.2|8941.5|8938.7|8940|8937.2|69
1645423080000|2022-02-21 05:58:00|8939.6|8936.8|8937.5|8934.7|8940.5|8937.7|8937.5|8934.7|15
1645423090000|2022-02-21 05:58:10|8937.6|8934.8|8938|8935.2|8939.5|8936.7|8937.5|8934.7|18
1645423100000|2022-02-21 05:58:20|||||||||3
1645423110000|2022-02-21 05:58:30|8938.5|8935.7|8939.5|8936.7|8940.4|8937.6|8938|8935.2|9
1645423120000|2022-02-21 05:58:40|8939.4|8936.6|8939.9|8937.1|8939.9|8937.1|8939.4|8936.6|2
1645423130000|2022-02-21 05:58:50|8939.5|8936.7|8939.4|8936.6|8940.4|8937.6|8939.4|8936.6|2
1645423140000|2022-02-21 05:59:00|8938.5|8935.7|8938.9|8936.1|8939.4|8936.6|8938.4|8935.6|3
1645423150000|2022-02-21 05:59:10|8938.4|8935.6|8938.4|8935.6|8938.8|8936|8937.9|8935.1|2
1645423160000|2022-02-21 05:59:20|8937.9|8935.1|8937.9|8935.1|8937.9|8935.1|8937.9|8935.1|5
1645423170000|2022-02-21 05:59:30|8937.4|8934.6|8937.9|8935.1|8937.9|8935.1|8937.4|8934.6|2
1645423190000|2022-02-21 05:59:50|8937.5|8934.7|8936.9|8934.1|8937.5|8934.7|8936.9|8934.1|2
1645423200000|2022-02-21 06:00:00|8937.4|8934.6|8935.9|8933.1|8937.9|8935.1|8935.4|8932.6|30
1645423210000|2022-02-21 06:00:10|8934.9|8932.1|8934.9|8932.1|8934.9|8932.1|8934.4|8931.6|6
1645423220000|2022-02-21 06:00:20|8934.4|8931.6|8934.9|8932.1|8935.4|8932.6|8933.4|8930.6|9
1645423230000|2022-02-21 06:00:30|8934.4|8931.6|8936.9|8934.1|8937.3|8934.5|8934.4|8931.6|11
1645423240000|2022-02-21 06:00:40|8936.4|8933.6|8935.9|8933.1|8936.9|8934.1|8935.9|8933.1|7
1645423250000|2022-02-21 06:00:50|8935.4|8932.6|8935.9|8933.1|8935.9|8933.1|8935.4|8932.6|2
1645423260000|2022-02-21 06:01:00|8936.3|8933.5|8938.9|8936.1|8938.9|8936.1|8936.3|8933.5|9
1645423270000|2022-02-21 06:01:10|8938.4|8935.6|8939.4|8936.6|8939.4|8936.6|8938.4|8935.6|11
1645423290000|2022-02-21 06:01:30|8939.9|8937.1|8938.9|8936.1|8939.9|8937.1|8938.5|8935.7|11
1645423300000|2022-02-21 06:01:40|8938.4|8935.6|8938.4|8935.6|8938.4|8935.6|8937.3|8934.5|6
1645423310000|2022-02-21 06:01:50|8937.9|8935.1|8937.4|8934.6|8937.9|8935.1|8936.9|8934.1|1
1645423320000|2022-02-21 06:02:00|8938.3|8935.5|8938.9|8936.1|8938.9|8936.1|8938.3|8935.5|6
1645423330000|2022-02-21 06:02:10|8937.9|8935.1|8938.9|8936.1|8938.9|8936.1|8937.9|8935.1|8
1645423340000|2022-02-21 06:02:20|||||||||1
1645423350000|2022-02-21 06:02:30|8938.4|8935.6|8939.9|8937.1|8939.9|8937.1|8938.4|8935.6|6
1645423360000|2022-02-21 06:02:40|8939.8|8937|8939.8|8937|8940.3|8937.5|8938.9|8936.1|27
1645423370000|2022-02-21 06:02:50|8940.2|8937.4|8939.8|8937|8940.3|8937.5|8939.8|8937|3
1645423380000|2022-02-21 06:03:00|8939.9|8937.1|8946.8|8944|8947.3|8944.5|8939.9|8937.1|77
1645423390000|2022-02-21 06:03:10|8946.3|8943.5|8945.9|8943.1|8946.3|8943.5|8944.9|8942.1|11
1645423400000|2022-02-21 06:03:20|8945.8|8943|8946.8|8944|8947.8|8945|8945.8|8943|4
1645423410000|2022-02-21 06:03:30|8947.2|8944.4|8946.3|8943.5|8947.2|8944.4|8946.3|8943.5|1
1645423420000|2022-02-21 06:03:40|8945.9|8943.1|8945.8|8943|8945.9|8943.1|8945.3|8942.5|6
1645423430000|2022-02-21 06:03:50|8946.3|8943.5|8947.3|8944.5|8947.3|8944.5|8946.3|8943.5|6
1645423440000|2022-02-21 06:04:00|8946.8|8944|8946.3|8943.5|8946.8|8944|8945.8|8943|5
1645423450000|2022-02-21 06:04:10|8946.8|8944|8946.3|8943.5|8947.3|8944.5|8946.3|8943.5|1
1645423460000|2022-02-21 06:04:20|8946.8|8944|8946.8|8944|8946.8|8944|8946.8|8944|3
1645423470000|2022-02-21 06:04:30|8946.4|8943.6|8947.3|8944.5|8947.3|8944.5|8946.3|8943.5|1
1645423480000|2022-02-21 06:04:40|8947.5|8944.7|8946.8|8944|8947.9|8945.1|8946.3|8943.5|23
1645423490000|2022-02-21 06:04:50|8948.3|8945.5|8948.8|8946|8948.9|8946|8947.3|8944.5|15
1645423500000|2022-02-21 06:05:00|8948.3|8945.5|8945.9|8943.1|8948.3|8945.5|8945.3|8942.5|8
1645423510000|2022-02-21 06:05:10|8945.8|8943|8941.3|8938.5|8945.8|8943|8941.3|8938.5|14
1645423520000|2022-02-21 06:05:20|8940.9|8938.1|8942.8|8940|8942.8|8940|8940.9|8938.1|12
1645423530000|2022-02-21 06:05:30|8942.4|8939.6|8943.8|8941|8943.8|8941|8942.4|8939.6|7
1645423540000|2022-02-21 06:05:40|8944.3|8941.5|8944.8|8942|8944.8|8942|8944.3|8941.5|2
1645423550000|2022-02-21 06:05:50|8945.3|8942.5|8946.3|8943.5|8946.3|8943.5|8945.3|8942.5|2
1645423560000|2022-02-21 06:06:00|8946.2|8943.4|8945.8|8943|8946.2|8943.4|8945.3|8942.5|2
1645423570000|2022-02-21 06:06:10|8946|8942|8943.3|8940.5|8946|8942.6|8942.8|8940|13
1645423580000|2022-02-21 06:06:20|8942.9|8940.1|8941.8|8939|8944|8941.1|8941.8|8939|12
1645423590000|2022-02-21 06:06:30|8941.9|8939.1|8941.9|8939.1|8941.9|8939.1|8941.9|8939.1|0
1645423600000|2022-02-21 06:06:40|8941.8|8939|8937.9|8935.1|8941.9|8939.1|8937.9|8935.1|37
1645423610000|2022-02-21 06:06:50|8937.4|8934.6|8937.9|8935.1|8937.9|8935.1|8937.4|8934.6|6
1645423620000|2022-02-21 06:07:00|8937.4|8934.6|8937.4|8934.6|8937.9|8935.1|8937.4|8934.6|8
1645423630000|2022-02-21 06:07:10|8937.3|8934.5|8940.9|8938.1|8940.9|8938.1|8936.9|8934.1|15
1645423640000|2022-02-21 06:07:20|8940.4|8937.6|8940.9|8938.1|8940.9|8938.1|8940.4|8937.6|2
1645423650000|2022-02-21 06:07:30|8940.4|8937.6|8941.4|8938.6|8941.4|8938.6|8940.4|8937.6|4
1645423660000|2022-02-21 06:07:40|8941.8|8939|8942.9|8940.1|8942.9|8940.1|8941.8|8938.9|5
1645423670000|2022-02-21 06:07:50|8942.4|8939.6|8942.9|8940.1|8942.9|8940.1|8942.4|8939.6|1
1645423690000|2022-02-21 06:08:10|8942.4|8939.6|8942.9|8940.1|8942.9|8940.1|8941.9|8939.1|6
1645423700000|2022-02-21 06:08:20|8942.4|8939.6|8941.9|8939.1|8942.4|8939.6|8941.8|8939|2
1645423710000|2022-02-21 06:08:30|8941.4|8938.6|8941.4|8938.6|8941.9|8939.1|8941.4|8938.6|2
1645423720000|2022-02-21 06:08:40|8940.9|8938.1|8940.4|8937.6|8940.9|8938.1|8940.4|8937.6|1
1645423730000|2022-02-21 06:08:50|8940.9|8938.1|8940.9|8938.1|8941.4|8938.6|8940.9|8938.1|2
1645423740000|2022-02-21 06:09:00|8940.4|8937.6|8941.4|8938.6|8941.4|8938.6|8940.4|8937.6|6
1645423750000|2022-02-21 06:09:10|8942.8|8940|8942.9|8940.1|8944.4|8941.6|8942.8|8940|15
1645423760000|2022-02-21 06:09:20|8942.4|8939.6|8940.4|8937.6|8942.4|8939.6|8940.4|8937.6|10
1645423770000|2022-02-21 06:09:30|8939.5|8936.7|8939.4|8936.6|8939.5|8936.7|8939.4|8936.6|7
1645423780000|2022-02-21 06:09:40|8938.9|8936.1|8940.4|8937.6|8940.4|8937.6|8938.4|8935.6|9
1645423790000|2022-02-21 06:09:50|8940|8937.2|8938.9|8936.1|8940|8937.2|8938.9|8936.1|7
1645423800000|2022-02-21 06:10:00|8938.4|8935.6|8937.4|8934.6|8938.4|8935.6|8937.4|8934.6|6
1645423810000|2022-02-21 06:10:10|8936.9|8934.1|8936.4|8933.6|8936.9|8934.1|8936.4|8933.6|5
1645423820000|2022-02-21 06:10:20|8936|8933.2|8927.1|8924.3|8936|8933.2|8927.1|8924.3|251
1645423830000|2022-02-21 06:10:30|8926.7|8923.9|8925.2|8922.4|8927.1|8924.3|8920.1|8917.3|127
1645423840000|2022-02-21 06:10:40|8925.6|8922.8|8926.2|8923.4|8926.6|8923.8|8925.6|8922.8|16
1645423850000|2022-02-21 06:10:50|8926.6|8923.8|8928.6|8925.8|8928.6|8925.8|8926.6|8923.8|12
1645423860000|2022-02-21 06:11:00|8929.1|8926.3|8929.1|8926.3|8930.2|8927.3|8928.6|8925.8|23
1645423870000|2022-02-21 06:11:10|8930|8927.2|8936.1|8933.3|8936.1|8933.3|8930|8927.2|24
1645423880000|2022-02-21 06:11:20|8935.2|8932.4|8936.1|8933.3|8936.2|8933.4|8935.2|8932.4|9
1645423890000|2022-02-21 06:11:30|8935.1|8932.3|8936.1|8933.3|8936.1|8933.3|8934.1|8931.3|16
1645423900000|2022-02-21 06:11:40|8935.6|8932.8|8934.2|8931.4|8935.6|8932.8|8934.2|8931.4|12
1645423910000|2022-02-21 06:11:50|8933.7|8930.9|8937.1|8934.3|8937.1|8934.3|8933.1|8930.3|12
1645423920000|2022-02-21 06:12:00|8937|8934.2|8929.1|8926.3|8937|8934.2|8929.1|8926.3|54
1645423930000|2022-02-21 06:12:10|8930.2|8926.2|8932.1|8929.3|8932.1|8929.3|8930.1|8926.2|11
1645423940000|2022-02-21 06:12:20|8932.5|8929.7|8932.1|8929.3|8932.5|8929.7|8931.7|8928.9|2
1645423950000|2022-02-21 06:12:30|8931.7|8928.9|8935.6|8932.8|8936.1|8933.3|8931.6|8928.8|15
1645423960000|2022-02-21 06:12:40|8936.1|8933.3|8935.1|8932.3|8936.1|8933.3|8935.1|8932.3|7
1645423970000|2022-02-21 06:12:50|8934.1|8931.3|8934.1|8931.3|8934.1|8931.3|8934.1|8931.3|3
1645423980000|2022-02-21 06:13:00|8933.6|8930.8|8935.1|8932.3|8935.1|8932.3|8933.1|8930.3|9
1645423990000|2022-02-21 06:13:10|8937|8934.2|8941.5|8938.7|8942.5|8939.7|8937|8934.2|41
1645424000000|2022-02-21 06:13:20|8941.1|8938.3|8939.1|8936.3|8941.1|8938.3|8938.6|8935.8|6
1645424010000|2022-02-21 06:13:30|8938.2|8935.4|8939.1|8936.3|8939.1|8936.3|8937.6|8934.8|32
1645424020000|2022-02-21 06:13:40|8939.6|8936.8|8939.1|8936.3|8939.6|8936.8|8939.1|8936.3|1
1645424030000|2022-02-21 06:13:50|8938.6|8935.8|8938.1|8935.3|8938.6|8935.8|8938.1|8935.3|2
1645424040000|2022-02-21 06:14:00|8937.2|8934.4|8938.1|8935.3|8938.1|8935.3|8937.1|8934.3|6
1645424050000|2022-02-21 06:14:10|8937.6|8934.8|8938.1|8935.3|8938.1|8935.3|8936.7|8933.9|10
1645424060000|2022-02-21 06:14:20|8938.2|8934.2|8937.1|8934.3|8938.2|8934.8|8937.1|8934.2|5
1645424070000|2022-02-21 06:14:30|8936.6|8933.8|8938|8935.2|8938.2|8935.2|8936.6|8933.7|3
1645424080000|2022-02-21 06:14:40|8938.9|8936.1|8942.1|8939.3|8942.4|8939.6|8938.9|8936.1|13
1645424090000|2022-02-21 06:14:50|8941.6|8938.8|8940.1|8937.3|8941.6|8938.8|8940.1|8937.3|3
1645424100000|2022-02-21 06:15:00|8940.5|8937.7|8942|8939.2|8942.6|8939.8|8940.5|8937.7|8
1645424110000|2022-02-21 06:15:10|8942.5|8939.7|8951.1|8948.3|8952|8949.2|8942.5|8939.7|61
1645424120000|2022-02-21 06:15:20|8952|8949.2|8950|8947.2|8953.6|8950.8|8950|8947.2|62
1645424130000|2022-02-21 06:15:30|8950.5|8947.7|8949|8946.2|8951|8948.2|8948.1|8945.3|29
1645424140000|2022-02-21 06:15:40|8949.5|8946.7|8950|8947.2|8950|8947.2|8949.5|8946.7|5
1645424150000|2022-02-21 06:15:50|8952.5|8949.7|8951.4|8948.6|8956.4|8953.6|8951.4|8948.6|118
1645424160000|2022-02-21 06:16:00|8949.7|8946.9|8954.9|8952.1|8955.4|8952.6|8949.4|8946.6|54
1645424170000|2022-02-21 06:16:10|8955|8952.2|8954.9|8952.1|8955.8|8953|8954.4|8951.6|20
1645424180000|2022-02-21 06:16:20|8953.9|8951.1|8950.9|8948.1|8954.4|8951.6|8950.9|8948.1|20
1645424190000|2022-02-21 06:16:30|8951.8|8949|8951.9|8949.1|8953|8950.1|8951.8|8949|4
1645424200000|2022-02-21 06:16:40|8952|8948|8949.9|8947.1|8952|8948.2|8949.9|8947.1|3
1645424210000|2022-02-21 06:16:50|8949.4|8946.6|8949.9|8947.1|8949.9|8947.1|8948.9|8946.1|7
1645424220000|2022-02-21 06:17:00|8950.4|8947.6|8948.9|8946.1|8950.9|8948.1|8948.6|8945.8|22
1645424230000|2022-02-21 06:17:10|8947.9|8945.1|8947.9|8945.1|8948.9|8946.1|8947.5|8944.7|5
1645424240000|2022-02-21 06:17:20|8948.1|8944.1|8946.9|8944.1|8948.1|8945.1|8946.9|8944.1|10
1645424250000|2022-02-21 06:17:30|8947.4|8944.6|8944.9|8942.1|8947.4|8944.6|8944.9|8942.1|9
1645424260000|2022-02-21 06:17:40|8945.4|8942.6|8947.5|8944.7|8947.9|8945.1|8945.4|8942.6|50
1645424270000|2022-02-21 06:17:50|8947.4|8944.6|8947.9|8945.1|8949.9|8947.1|8947.4|8944.6|18
1645424280000|2022-02-21 06:18:00|8948.4|8945.6|8950|8947.2|8950|8947.2|8948.4|8945.6|3
1645424290000|2022-02-21 06:18:10|8950.9|8948.1|8951.9|8949.1|8952.5|8949.7|8950.5|8947.7|17
1645424300000|2022-02-21 06:18:20|8952|8949.2|8952.9|8950.1|8952.9|8950.1|8951|8948.1|9
1645424310000|2022-02-21 06:18:30|8952|8949.2|8953|8950.2|8953.1|8950.2|8952|8949.1|12
1645424320000|2022-02-21 06:18:40|8952.5|8949.7|8952|8949.2|8953.9|8951.1|8952|8949.2|11
1645424330000|2022-02-21 06:18:50|8952.9|8950.1|8953|8950.2|8953|8950.2|8952|8949.2|13
1645424340000|2022-02-21 06:19:00|8952.9|8950.1|8953.8|8951|8953.9|8951.1|8952.5|8949.7|9
1645424350000|2022-02-21 06:19:10|8953.9|8951.1|8952.9|8950.1|8954.8|8952|8952.9|8950.1|8
1645424360000|2022-02-21 06:19:20|8953.9|8951.1|8952.4|8949.6|8953.9|8951.1|8951.4|8948.6|10
1645424370000|2022-02-21 06:19:30|8952.9|8950.1|8951.9|8949.1|8952.9|8950.1|8951.9|8949.1|18
1645424380000|2022-02-21 06:19:40|8950.9|8948.1|8950.9|8948.1|8952.4|8949.6|8950.9|8948.1|7
1645424390000|2022-02-21 06:19:50|8950.4|8947.6|8952.9|8950.1|8952.9|8950.1|8950.4|8947.6|11
1645424400000|2022-02-21 06:20:00|8953.8|8951|8951.9|8949.1|8954.4|8951.6|8951.9|8949.1|9
1645424410000|2022-02-21 06:20:10|8952.4|8949.6|8951.9|8949.1|8953.9|8951.1|8951.4|8948.6|20
1645424420000|2022-02-21 06:20:20|8952.4|8949.6|8951.4|8948.6|8952.4|8949.6|8951.4|8948.6|1
1645424430000|2022-02-21 06:20:30|8951.5|8948.7|8951.9|8949.1|8951.9|8949.1|8950.9|8948.1|8
1645424450000|2022-02-21 06:20:50|8951.4|8948.6|8951.4|8948.6|8951.4|8948.6|8951.4|8948.6|4
1645424460000|2022-02-21 06:21:00|8950.9|8948.1|8950.9|8948.1|8951.4|8948.6|8950.9|8948.1|5
1645424470000|2022-02-21 06:21:10|8951.3|8948.5|8951.9|8949.1|8951.9|8949.1|8951.3|8948.5|2
1645424480000|2022-02-21 06:21:20|8952.4|8949.6|8951.9|8949.1|8953.4|8950.6|8951.9|8949.1|1
1645424490000|2022-02-21 06:21:30|8951.4|8948.6|8951.9|8949.1|8951.9|8949.1|8950.9|8948.1|5
1645424500000|2022-02-21 06:21:40|8952.4|8949.6|8951.9|8949.1|8952.4|8949.6|8951.9|8949.1|3
1645424510000|2022-02-21 06:21:50|8952.4|8949.6|8954.9|8952.1|8954.9|8952.1|8952.4|8949.6|5
1645424520000|2022-02-21 06:22:00|8955.4|8952.6|8953.8|8951|8955.4|8952.6|8953.4|8950.6|4
1645424530000|2022-02-21 06:22:10|8953.9|8951.1|8953.9|8951.1|8954.9|8952.1|8953.4|8950.6|4
1645424540000|2022-02-21 06:22:20|8954.3|8951.5|8953.4|8950.6|8954.4|8951.6|8952.9|8950.1|13
1645424550000|2022-02-21 06:22:30|8953.9|8951.1|8953.9|8951.1|8954.3|8951.5|8953.9|8951.1|1
1645424560000|2022-02-21 06:22:40|8953.4|8950.6|8952.9|8950.1|8953.4|8950.6|8952.9|8950.1|0
1645424570000|2022-02-21 06:22:50|8953.3|8950.5|8953.8|8951|8953.8|8951|8952.9|8950.1|11
1645424580000|2022-02-21 06:23:00|8954.3|8951.5|8953.4|8950.6|8954.9|8952.1|8953.4|8950.6|3
1645424590000|2022-02-21 06:23:10|8953.8|8951|8954.9|8952.1|8956.3|8953.5|8953.8|8951|13
1645424600000|2022-02-21 06:23:20|8954.4|8951.6|8953.9|8951.1|8954.4|8951.6|8953.9|8951.1|3
1645424610000|2022-02-21 06:23:30|||||||||1
1645424620000|2022-02-21 06:23:40|||||||||4
1645424630000|2022-02-21 06:23:50|8954.4|8951.6|8954.4|8951.6|8954.4|8951.6|8954.4|8951.6|0
1645424640000|2022-02-21 06:24:00|8953.4|8950.6|8951.9|8949.1|8953.4|8950.6|8950.9|8948.1|7
1645424650000|2022-02-21 06:24:10|||||||||2
1645424660000|2022-02-21 06:24:20|8951.8|8949|8950.4|8947.6|8951.8|8949|8950.4|8947.6|4
1645424670000|2022-02-21 06:24:30|8951.3|8948.5|8951.4|8948.6|8951.4|8948.6|8950.9|8948.1|4
1645424680000|2022-02-21 06:24:40|8950.9|8948.1|8950.4|8947.6|8950.9|8948.1|8950.4|8947.6|0
1645424690000|2022-02-21 06:24:50|8949.5|8946.7|8949.4|8946.6|8950.4|8947.6|8949.4|8946.6|26
1645424700000|2022-02-21 06:25:00|8949.9|8947.1|8949.4|8946.6|8949.9|8947.1|8949.4|8946.6|17
1645424710000|2022-02-21 06:25:10|8949.9|8947.1|8949.4|8946.6|8949.9|8947.1|8949.4|8946.6|20
1645424720000|2022-02-21 06:25:20|8949.5|8946.7|8949.5|8946.7|8951.9|8949.1|8949|8946.2|45
1645424730000|2022-02-21 06:25:30|8950|8947.2|8956|8953.2|8958.4|8955.6|8950|8947|48
1645424740000|2022-02-21 06:25:40|8957|8953|8959.5|8956.7|8960.9|8958.1|8957|8953|46
1645424750000|2022-02-21 06:25:50|8959.6|8956.8|8962|8959.2|8962|8959.2|8957.6|8954.8|98
1645424760000|2022-02-21 06:26:00|8962.5|8959.7|8957|8954.2|8962.9|8960.1|8956.5|8953.7|19
1645424770000|2022-02-21 06:26:10|8957.9|8955.1|8954|8951.2|8958|8955.2|8953.7|8950.9|18
1645424780000|2022-02-21 06:26:20|8954.9|8952.1|8953|8950.2|8956.5|8953.7|8952.5|8949.7|17
1645424790000|2022-02-21 06:26:30|8953.5|8950.7|8954|8951.2|8954.5|8951.7|8952|8949.2|29
1645424800000|2022-02-21 06:26:40|8953.5|8950.7|8957|8954.2|8957.5|8954.7|8953.5|8950.7|51
1645424810000|2022-02-21 06:26:50|8956.5|8953.7|8955|8952.2|8957.1|8954.2|8955|8952.2|11
1645424820000|2022-02-21 06:27:00|8955.5|8952.7|8956|8953.2|8956|8953.2|8955.5|8952.7|0
1645424830000|2022-02-21 06:27:10|8955.5|8952.7|8955|8952.2|8956|8953.2|8954.6|8951.8|2
1645424840000|2022-02-21 06:27:20|8956.1|8952.1|8956|8953.2|8956.1|8953.2|8956|8952.1|1
1645424850000|2022-02-21 06:27:30|8956.4|8953.6|8956.5|8953.7|8956.5|8953.7|8956.4|8953.6|1
1645424860000|2022-02-21 06:27:40|8955.9|8953.1|8956.1|8953.3|8956.1|8953.3|8955.9|8953.1|3
1645424870000|2022-02-21 06:27:50|8955|8952.2|8954.5|8951.7|8955|8952.2|8954.5|8951.7|0
1645424880000|2022-02-21 06:28:00|8954|8951.2|8953.5|8950.7|8954|8951.2|8953|8950.2|6
1645424890000|2022-02-21 06:28:10|8953|8950.2|8954.5|8951.7|8954.5|8951.7|8953|8950.2|7
1645424900000|2022-02-21 06:28:20|8953.1|8950.3|8951.5|8948.7|8953.1|8950.3|8951.5|8948.7|22
1645424910000|2022-02-21 06:28:30|8951|8948.2|8949|8946.2|8951|8948.2|8948.6|8945.8|44
1645424920000|2022-02-21 06:28:40|8949.1|8946.3|8948.1|8945.3|8949.1|8946.3|8946.6|8943.8|45
1645424930000|2022-02-21 06:28:50|8948.3|8944.3|8942.1|8939.3|8948.3|8945.3|8942.1|8939.3|155
1645424940000|2022-02-21 06:29:00|8943.1|8940.3|8941.6|8938.8|8943.1|8940.3|8940.2|8937.4|65
1645424950000|2022-02-21 06:29:10|8942.1|8939.3|8938.2|8935.4|8943.6|8940.8|8937.2|8934.4|150
1645424960000|2022-02-21 06:29:20|8937.3|8934.5|8939.6|8936.8|8940.6|8937.8|8937.2|8934.4|120
1645424970000|2022-02-21 06:29:30|8938.7|8935.9|8940.1|8937.3|8940.1|8937.3|8938.6|8935.8|13
1645424980000|2022-02-21 06:29:40|8940.6|8937.8|8940.2|8937.4|8940.6|8937.8|8939.6|8936.8|15
1645424990000|2022-02-21 06:29:50|8941.3|8937.3|8939.2|8936.4|8941.6|8938.8|8939.2|8936.4|19
1645425000000|2022-02-21 06:30:00|8939.1|8936.3|8939.1|8936.3|8940.3|8937.3|8937.6|8934.8|26
1645425010000|2022-02-21 06:30:10|8939.6|8936.8|8938.1|8935.3|8942.2|8939.4|8937.2|8934.4|17
1645425020000|2022-02-21 06:30:20|8938.2|8935.4|8940|8937.2|8942|8939.2|8938.2|8935.4|34
1645425030000|2022-02-21 06:30:30|8938.1|8935.3|8938.6|8935.8|8938.6|8935.8|8936.2|8933.3|38
1645425040000|2022-02-21 06:30:40|8938.2|8935.4|8939.2|8936.4|8940.7|8937.9|8938.2|8935.4|7
1645425050000|2022-02-21 06:30:50|8938.7|8935.9|8939.2|8936.4|8941.2|8938.4|8938.6|8935.8|27
1645425060000|2022-02-21 06:31:00|8939.3|8935.3|8941.1|8938.3|8941.1|8938.3|8935.2|8932.4|138
1645425070000|2022-02-21 06:31:10|8940.6|8937.8|8938.6|8935.8|8940.6|8937.8|8937.7|8934.9|6
1645425080000|2022-02-21 06:31:20|8939.1|8936.3|8935.2|8932.4|8939.5|8936.7|8935.1|8932.3|14
1645425090000|2022-02-21 06:31:30|8936.1|8933.3|8936.6|8933.8|8937.1|8934.3|8936.1|8933.3|6
1645425100000|2022-02-21 06:31:40|8936.7|8933.9|8938.1|8935.3|8938.1|8935.3|8936.7|8933.9|8
1645425110000|2022-02-21 06:31:50|8938.5|8935.7|8935.6|8932.8|8938.5|8935.7|8935.1|8932.3|21
1645425120000|2022-02-21 06:32:00|8935.1|8932.3|8933.1|8930.3|8935.1|8932.3|8931.1|8928.3|26
1645425130000|2022-02-21 06:32:10|8932.6|8929.8|8929.6|8926.8|8933.9|8930.8|8927.2|8923.9|150
1645425140000|2022-02-21 06:32:20|8930.1|8927.3|8928.1|8925.3|8932.1|8929.3|8927.1|8924.3|44
1645425150000|2022-02-21 06:32:30|8928.7|8925.9|8930.1|8927.3|8931.6|8928.8|8927.1|8924.3|74
1645425160000|2022-02-21 06:32:40|8931.1|8928.3|8935.1|8932.3|8935.1|8932.3|8931.1|8928.2|84
1645425170000|2022-02-21 06:32:50|8936.1|8932.1|8942.1|8939.3|8943.1|8940.3|8935.5|8932.1|134
1645425180000|2022-02-21 06:33:00|8943|8940.2|8949|8946.2|8951.9|8949.1|8943|8940.1|189
1645425190000|2022-02-21 06:33:10|8948.5|8945.7|8942.9|8940.1|8948.9|8946.1|8942.4|8939.6|72
1645425200000|2022-02-21 06:33:20|8943.8|8941|8944.4|8941.6|8944.4|8941.6|8942.9|8940.1|19
1645425210000|2022-02-21 06:33:30|8943.9|8941.1|8943.9|8941.1|8944.4|8941.6|8943.9|8941.1|13
1645425220000|2022-02-21 06:33:40|8944.3|8941.5|8943.9|8941.1|8944.3|8941.5|8943.9|8941.1|7
1645425230000|2022-02-21 06:33:50|8945.2|8942.4|8944.8|8942|8945.2|8942.4|8944.8|8942|4
1645425240000|2022-02-21 06:34:00|8944.9|8942.1|8948.8|8946|8949.3|8946.5|8944.8|8942|57
1645425250000|2022-02-21 06:34:10|8949.3|8946.5|8949.3|8946.5|8949.3|8946.5|8947.4|8944.6|8
1645425260000|2022-02-21 06:34:20|8949.4|8946.6|8949.4|8946.6|8949.8|8947|8949.4|8946.6|1
1645425270000|2022-02-21 06:34:30|8949.3|8946.5|8948.9|8946.1|8949.3|8946.5|8948.9|8946.1|4
1645425280000|2022-02-21 06:34:40|8949.4|8946.6|8949.4|8946.6|8949.4|8946.6|8949.4|8946.6|1
1645425290000|2022-02-21 06:34:50|8948.9|8946.1|8948.9|8946.1|8948.9|8946.1|8948.9|8946.1|3
1645425300000|2022-02-21 06:35:00|8949.4|8946.6|8949.9|8947.1|8949.9|8947.1|8949.4|8946.6|9
1645425310000|2022-02-21 06:35:10|8950.4|8947.6|8950.8|8948|8950.9|8948.1|8949.4|8946.6|10
1645425330000|2022-02-21 06:35:30|8951.9|8949.1|8951.8|8949|8951.9|8949.1|8951.4|8948.6|15
1645425340000|2022-02-21 06:35:40|8952.3|8949.5|8952.9|8950.1|8954.8|8952|8951.9|8948.9|24
1645425350000|2022-02-21 06:35:50|8953.4|8950.6|8952.8|8950|8953.4|8950.6|8952.4|8949.6|4
1645425360000|2022-02-21 06:36:00|8953.3|8950.5|8953.9|8951.1|8954.3|8951.5|8953.3|8950.5|6
1645425380000|2022-02-21 06:36:20|8954.3|8951.5|8954.9|8952.1|8955.3|8952.5|8954.3|8951.5|6
1645425390000|2022-02-21 06:36:30|8955.3|8952.5|8955.8|8953|8955.8|8953|8955.3|8952.5|0
1645425400000|2022-02-21 06:36:40|8954.9|8952.1|8954.9|8952.1|8955.3|8952.5|8954.4|8951.6|4
1645425410000|2022-02-21 06:36:50|8955.3|8952.5|8953.8|8951|8955.3|8952.5|8953.8|8951|3
1645425420000|2022-02-21 06:37:00|8953.9|8951.1|8953.9|8951.1|8954.9|8952.1|8953.8|8951|5
1645425430000|2022-02-21 06:37:10|8954.4|8951.6|8954.9|8952.1|8954.9|8952.1|8954.4|8951.6|2
1645425440000|2022-02-21 06:37:20|8954.4|8951.6|8953.9|8951.1|8954.4|8951.6|8953.9|8951.1|0
1645425450000|2022-02-21 06:37:30|8954.9|8952.1|8954.9|8952.1|8954.9|8952.1|8954.9|8952.1|1
1645425470000|2022-02-21 06:37:50|8948|8945.2|8948|8945.2|8948|8945.2|8946.5|8943.7|50
1645425480000|2022-02-21 06:38:00|8947.5|8944.7|8950.5|8947.7|8950.5|8947.7|8947|8944.2|19
1645425490000|2022-02-21 06:38:10|8950.1|8947.3|8950.5|8947.7|8950.5|8947.7|8950|8947.2|2
1645425500000|2022-02-21 06:38:20|8951|8948.2|8957|8954.2|8957.5|8954.7|8951|8948.2|23
1645425520000|2022-02-21 06:38:40|8956.9|8954.1|8956|8953.2|8956.9|8954.1|8955|8952.1|7
1645425530000|2022-02-21 06:38:50|8957|8954.2|8957|8954.2|8957|8954.2|8957|8954.2|4
1645425540000|2022-02-21 06:39:00|8957.4|8954.6|8956|8953.2|8957.4|8954.6|8956|8953.2|1
1645425550000|2022-02-21 06:39:10|8956.5|8953.7|8956|8953.2|8956.5|8953.7|8956|8953.2|4
1645425570000|2022-02-21 06:39:30|8955.5|8952.7|8955.9|8953.1|8955.9|8953.1|8954|8951.2|13
1645425580000|2022-02-21 06:39:40|8956|8953.2|8956|8953.2|8956|8953.2|8956|8953.2|1
1645425590000|2022-02-21 06:39:50|8956.1|8952.1|8955|8952.2|8956.1|8952.7|8955|8952.1|1
1645425600000|2022-02-21 06:40:00|8955.4|8952.6|8956.4|8953.6|8956.4|8953.6|8954.9|8951.1|7
1645425610000|2022-02-21 06:40:10|8956.5|8953.7|8957|8954.2|8958|8955.2|8956.5|8953.7|24
1645425620000|2022-02-21 06:40:20|8956.5|8953.7|8956.5|8953.7|8957.9|8955.1|8956|8953.2|3
1645425630000|2022-02-21 06:40:30|8956|8953.2|8956|8953.2|8956.5|8953.7|8956|8953.2|6
1645425640000|2022-02-21 06:40:40|8956.4|8953.6|8956|8953.2|8957|8954.2|8955.5|8952.7|12
1645425650000|2022-02-21 06:40:50|8956.1|8952.1|8958|8955.2|8959|8956.2|8956|8952.1|13
1645425660000|2022-02-21 06:41:00|||||||||3
1645425670000|2022-02-21 06:41:10|8958.5|8955.7|8958.7|8955.9|8961.1|8958.3|8956.5|8953.7|36
1645425680000|2022-02-21 06:41:20|8959|8956.2|8961|8958.2|8961.9|8959.1|8959|8956.2|24
1645425690000|2022-02-21 06:41:30|8959.2|8956.4|8959|8956.2|8960.1|8957.2|8956|8953.2|15
1645425700000|2022-02-21 06:41:40|8958.5|8955.7|8958|8955.2|8960|8957.2|8958|8955.2|16
1645425710000|2022-02-21 06:41:50|||||||||1
1645425720000|2022-02-21 06:42:00|8958.5|8955.7|8958|8955.2|8958.5|8955.7|8958|8955.2|3
1645425730000|2022-02-21 06:42:10|8957.6|8954.8|8957|8954.2|8957.6|8954.8|8956|8953.2|9
1645425740000|2022-02-21 06:42:20|8956.5|8953.7|8957|8954.2|8957|8954.2|8956.5|8953.7|5
1645425750000|2022-02-21 06:42:30|8957.5|8954.7|8957|8954.2|8957.5|8954.7|8956.5|8953.7|4
1645425760000|2022-02-21 06:42:40|8956.1|8953.3|8956.6|8953.8|8957|8954.2|8956|8953.2|7
1645425770000|2022-02-21 06:42:50|8956.5|8953.7|8957|8954.2|8957|8954.2|8956.5|8953.7|1
1645425780000|2022-02-21 06:43:00|8957.5|8954.7|8956|8953.2|8957.5|8954.7|8956|8953.1|5
1645425790000|2022-02-21 06:43:10|8956.5|8953.7|8958|8955.2|8958|8955.2|8956.5|8953.7|8
1645425810000|2022-02-21 06:43:30|8957.5|8954.7|8956|8953.2|8957.5|8954.7|8956|8953.2|7
1645425830000|2022-02-21 06:43:50|8956.1|8953.3|8955.5|8952.7|8957.5|8954.7|8955.5|8952.7|8
1645425840000|2022-02-21 06:44:00|8955.1|8952.3|8956|8953.2|8956|8953.2|8954.5|8951.7|11
1645425850000|2022-02-21 06:44:10|8956.4|8953.6|8957|8954.2|8957|8954.2|8956.4|8953.6|2
1645425860000|2022-02-21 06:44:20|8957.4|8954.6|8960|8957.2|8961|8958.2|8956.5|8953.7|14
1645425870000|2022-02-21 06:44:30|8959.6|8956.8|8961|8958.2|8961.4|8958.6|8959.6|8956.8|4
1645425880000|2022-02-21 06:44:40|8961.5|8958.7|8961|8958.2|8961.5|8958.7|8961|8958.2|2
1645425890000|2022-02-21 06:44:50|8960.4|8957.6|8963.9|8961.1|8964.9|8962.1|8960.4|8957.6|30
1645425900000|2022-02-21 06:45:00|8962.9|8960.1|8964.4|8961.6|8964.4|8961.6|8962.9|8960.1|11
1645425910000|2022-02-21 06:45:10|8963.9|8961.1|8963|8960.2|8963.9|8961.1|8962.9|8960.1|5
1645425920000|2022-02-21 06:45:20|8962.9|8960.1|8963.9|8961.1|8964.4|8961.6|8962.9|8960.1|9
1645425930000|2022-02-21 06:45:30|8963.5|8960.7|8963.9|8961.1|8963.9|8961.1|8962.4|8959.6|4
1645425940000|2022-02-21 06:45:40|8963.4|8960.6|8963.4|8960.6|8963.4|8960.6|8962.4|8959.6|11
1645425950000|2022-02-21 06:45:50|8962.5|8959.7|8961.9|8959.1|8962.5|8959.7|8961.4|8958.6|10
1645425960000|2022-02-21 06:46:00|8962|8959.2|8963|8960.2|8963|8960.2|8962|8959.2|1
1645425970000|2022-02-21 06:46:10|8962.5|8959.7|8962.5|8959.7|8963|8960.2|8962.5|8959.7|3
1645425980000|2022-02-21 06:46:20|8962.6|8959.8|8963.9|8961.1|8963.9|8961.1|8962.6|8959.8|10
1645425990000|2022-02-21 06:46:30|8963.5|8960.7|8964.9|8962.1|8965.4|8962.6|8963|8960.2|6
1645426000000|2022-02-21 06:46:40|||||||||6
1645426010000|2022-02-21 06:46:50|8965.4|8962.6|8966|8963.2|8967|8964.2|8965.4|8962.6|10
1645426020000|2022-02-21 06:47:00|8965.5|8962.7|8966|8963.2|8967|8964.2|8963.6|8960.8|8
1645426030000|2022-02-21 06:47:10|8965.9|8963.1|8965|8962.2|8966|8963.2|8965|8962.2|1
1645426040000|2022-02-21 06:47:20|8965.5|8962.7|8965|8962.2|8966.5|8963.7|8965|8962.2|6
1645426050000|2022-02-21 06:47:30|||||||||1
1645426060000|2022-02-21 06:47:40|8965.5|8962.7|8966.5|8963.7|8966.5|8963.7|8963.5|8960.7|25
1645426070000|2022-02-21 06:47:50|8967|8964.2|8970|8967.2|8970|8967.2|8966.4|8963.6|41
1645426080000|2022-02-21 06:48:00|8969.9|8967.1|8969.9|8967.1|8971.4|8968.6|8969.9|8967.1|20
1645426090000|2022-02-21 06:48:10|8969.4|8966.6|8969.4|8966.6|8969.4|8966.6|8969.4|8966.6|6
1645426100000|2022-02-21 06:48:20|8970.4|8967.6|8970.9|8968.1|8970.9|8968.1|8969.4|8966.6|15
1645426110000|2022-02-21 06:48:30|8971.9|8969.1|8970.9|8968.1|8973|8970.1|8970.9|8968.1|59
1645426120000|2022-02-21 06:48:40|8971.8|8969|8968.9|8966.1|8972.9|8970.1|8968.9|8966.1|44
1645426130000|2022-02-21 06:48:50|8969|8966.2|8968.9|8966.1|8969.9|8967.1|8967.9|8965.1|13
1645426140000|2022-02-21 06:49:00|8969.4|8966.6|8969.4|8966.6|8969.9|8967.1|8968.4|8965.6|9
1645426150000|2022-02-21 06:49:10|8969.9|8967.1|8970.9|8968.1|8971.8|8969|8969.4|8966.6|21
1645426160000|2022-02-21 06:49:20|||||||||4
1645426170000|2022-02-21 06:49:30|8971.4|8968.6|8967.9|8965.1|8971.9|8969.1|8967.9|8965.1|33
1645426180000|2022-02-21 06:49:40|8968.9|8966.1|8968.9|8966.1|8968.9|8966.1|8968.9|8966.1|0
1645426190000|2022-02-21 06:49:50|8967.9|8965.1|8966|8963.2|8967.9|8965.1|8964.9|8962.1|17
1645426200000|2022-02-21 06:50:00|8966.1|8963.3|8966|8963.2|8967.2|8964.2|8965|8962.2|27
1645426210000|2022-02-21 06:50:10|8965.5|8962.7|8965.6|8962.8|8966|8963.2|8964.2|8961.4|13
1645426220000|2022-02-21 06:50:20|8966|8963.2|8968|8965.2|8968|8965.2|8966|8963.2|13
1645426230000|2022-02-21 06:50:30|8967.6|8964.8|8968|8965.2|8968|8965.2|8967.5|8964.7|2
1645426240000|2022-02-21 06:50:40|8967.1|8964.3|8964|8961.2|8967.1|8964.3|8963.5|8960.7|5
1645426250000|2022-02-21 06:50:50|8964.5|8961.7|8967.9|8965.1|8967.9|8965.1|8964.5|8961.7|17
1645426260000|2022-02-21 06:51:00|8967.5|8964.7|8967|8964.2|8967.5|8964.7|8967|8964.2|5
1645426270000|2022-02-21 06:51:10|8967.4|8964.6|8967.4|8964.6|8967.4|8964.6|8967|8964.2|0
1645426280000|2022-02-21 06:51:20|8967|8964.2|8971|8968.2|8971|8968.2|8967|8964.2|46
1645426290000|2022-02-21 06:51:30|8970.4|8967.6|8968.9|8966.1|8970.4|8967.6|8968.9|8966.1|4
1645426300000|2022-02-21 06:51:40|8969|8966.2|8969.4|8966.6|8969.4|8966.6|8969|8966.2|2
1645426310000|2022-02-21 06:51:50|8969|8966.2|8969.9|8967.1|8970.4|8967.6|8969|8966|13
1645426320000|2022-02-21 06:52:00|8970.4|8967.6|8968.4|8965.6|8970.4|8967.6|8968.4|8965.6|2
1645426330000|2022-02-21 06:52:10|8967.5|8964.7|8968|8965.2|8968.4|8965.6|8966.5|8963.7|10
1645426340000|2022-02-21 06:52:20|8968.4|8965.6|8968|8965.2|8968.9|8966.1|8968|8965.2|3
1645426350000|2022-02-21 06:52:30|8967.5|8964.7|8965.9|8963.1|8967.5|8964.7|8963.9|8961.1|13
1645426360000|2022-02-21 06:52:40|8966.8|8964|8965.9|8963.1|8967.9|8965.1|8965.9|8963.1|12
1645426370000|2022-02-21 06:52:50|8965.4|8962.6|8964.4|8961.6|8965.4|8962.6|8963.9|8961.1|11
1645426380000|2022-02-21 06:53:00|8964.9|8962.1|8962.9|8960.1|8965.9|8963.1|8962|8959.2|10
1645426390000|2022-02-21 06:53:10|8963.8|8961|8962.9|8960.1|8963.9|8961.1|8962.4|8959.6|17
1645426400000|2022-02-21 06:53:20|8962.5|8959.7|8961.9|8959.1|8962.9|8960.1|8960.9|8958.1|23
1645426410000|2022-02-21 06:53:30|8961.5|8958.7|8961.9|8959.1|8961.9|8959.1|8961.4|8958.6|7
1645426420000|2022-02-21 06:53:40|8961.4|8958.6|8960|8957.2|8961.9|8959.1|8959.9|8957.1|13
1645426430000|2022-02-21 06:53:50|8959.9|8957.1|8961.9|8959.1|8961.9|8959.1|8958.4|8955.6|20
1645426440000|2022-02-21 06:54:00|8961.4|8958.6|8962.4|8959.6|8963.9|8961.1|8960.9|8958.1|7
1645426450000|2022-02-21 06:54:10|8962|8959.2|8963.9|8961.1|8964|8961.1|8961.5|8958.7|5
1645426460000|2022-02-21 06:54:20|8963|8960.2|8966.9|8964.1|8966.9|8964.1|8962.9|8960|9
1645426470000|2022-02-21 06:54:30|8966.8|8964|8965|8961|8966.8|8964|8963.9|8961|11
1645426480000|2022-02-21 06:54:40|8964.9|8962.1|8968.9|8966.1|8968.9|8966.1|8964.9|8962|6
1645426490000|2022-02-21 06:54:50|8969.3|8966.5|8969.8|8967|8970.9|8968.1|8968.9|8966.1|15
1645426500000|2022-02-21 06:55:00|8970.7|8967.9|8970.4|8967.6|8971.9|8968.5|8969.3|8966.5|61
1645426510000|2022-02-21 06:55:10|8969.9|8967.1|8966.9|8964.1|8969.9|8967.1|8966.4|8963.6|17
1645426520000|2022-02-21 06:55:20|8967.4|8964.6|8968.9|8966.1|8968.9|8966.1|8966.9|8964.1|10
1645426530000|2022-02-21 06:55:30|8969.1|8965.1|8968|8965.2|8969.1|8965.7|8968|8965.1|1
1645426540000|2022-02-21 06:55:40|8967.9|8965.1|8969.1|8965.1|8969.1|8966.1|8967.9|8965.1|1
1645426550000|2022-02-21 06:55:50|8968.9|8966.1|8968|8965.2|8968.9|8966.1|8968|8965.2|2
1645426560000|2022-02-21 06:56:00|8967.9|8965.1|8968.9|8966.1|8968.9|8966.1|8967.9|8965.1|9
1645426580000|2022-02-21 06:56:20|8968.4|8965.6|8968.4|8965.6|8968.4|8965.6|8968.4|8965.6|0
1645426590000|2022-02-21 06:56:30|8967.1|8964.3|8968.9|8966.1|8968.9|8966.1|8966.9|8964.1|11
1645426600000|2022-02-21 06:56:40|||||||||2
1645426610000|2022-02-21 06:56:50|8969.4|8966.6|8970.4|8967.6|8970.4|8967.6|8969.4|8966.6|5
1645426620000|2022-02-21 06:57:00|8970|8967.2|8969.5|8966.7|8970|8967.2|8969.5|8966.7|3
1645426630000|2022-02-21 06:57:10|8970|8967.2|8970.4|8967.6|8970.9|8968.1|8970|8967.2|7
1645426640000|2022-02-21 06:57:20|8972.2|8969.4|8971.4|8968.6|8972.2|8969.4|8971.3|8968.5|15
1645426650000|2022-02-21 06:57:30|8971|8968.2|8971|8968.2|8971|8968.2|8971|8968.2|3
1645426660000|2022-02-21 06:57:40|8970.9|8968.1|8970.9|8968.1|8970.9|8968.1|8970.9|8968.1|3
1645426670000|2022-02-21 06:57:50|8970.5|8967.7|8970|8967.2|8970.5|8967.7|8968.9|8966.1|5
1645426680000|2022-02-21 06:58:00|8969.5|8966.7|8967|8964.2|8970.1|8967.2|8967|8964.2|24
1645426690000|2022-02-21 06:58:10|8967.9|8965.1|8967|8964.2|8968.4|8965.6|8967|8964.1|24
1645426700000|2022-02-21 06:58:20|8965.5|8962.7|8963.1|8960.3|8966.4|8963.6|8962|8959.2|20
1645426710000|2022-02-21 06:58:30|8963|8960.2|8963.1|8960.3|8963.5|8960.7|8963|8960.2|4
1645426720000|2022-02-21 06:58:40|8963|8960.2|8963|8960.2|8963|8960.2|8963|8960.2|2
1645426740000|2022-02-21 06:59:00|8964.1|8960.1|8965|8962.2|8965.9|8963.1|8963.9|8960.1|10
1645426750000|2022-02-21 06:59:10|8964.9|8962.1|8963|8960.2|8965.2|8962.2|8963|8960|7
1645426760000|2022-02-21 06:59:20|8964|8960|8963.9|8961.1|8966|8963.1|8963|8960|5
1645426770000|2022-02-21 06:59:30|8965|8961|8963.4|8960.6|8967.1|8964.3|8963.4|8960.6|15
1645426780000|2022-02-21 06:59:40|8963.5|8960.7|8965|8962.2|8966|8962.2|8963.5|8960.7|10
1645426790000|2022-02-21 06:59:50|8964.6|8961.8|8963.9|8961.1|8965|8962.2|8962.9|8960|6
1645426800000|2022-02-21 07:00:00|8963|8960.2|8961.4|8958.6|8963.9|8961.1|8957.9|8954|32
1645426810000|2022-02-21 07:00:10|8961.9|8959.1|8969.4|8966.6|8969.4|8966.6|8961.9|8959.1|139
1645426820000|2022-02-21 07:00:20|8967.3|8964.5|8971.3|8968.5|8971.3|8968.5|8965.8|8963|82
1645426830000|2022-02-21 07:00:30|8971.8|8969|8972.9|8970.1|8973.3|8970.5|8971.3|8968.5|23
1645426840000|2022-02-21 07:00:40|8972.8|8970|8978.8|8976|8978.8|8976|8971.8|8969|64
1645426850000|2022-02-21 07:00:50|8978.3|8975.5|8978.8|8976|8979.3|8976.5|8977.8|8975|19
1645426860000|2022-02-21 07:01:00|8980.1|8977.3|8977.3|8974.5|8982.1|8979.3|8976.3|8973.5|90
1645426870000|2022-02-21 07:01:10|8977.8|8975|8977.8|8975|8977.8|8975|8977.8|8975|4
1645426880000|2022-02-21 07:01:20|8978.3|8975.5|8979.3|8976.5|8979.8|8977|8978.3|8975.5|3
1645426890000|2022-02-21 07:01:30|8979.8|8977|8979.3|8976.5|8980.2|8977.4|8979.3|8976.5|6
1645426900000|2022-02-21 07:01:40|8978.9|8976.1|8978.3|8975.5|8978.9|8976.1|8977.9|8975.1|7
1645426910000|2022-02-21 07:01:50|8976.9|8974.1|8975.9|8973.1|8976.9|8974.1|8975.9|8972.9|17
1645426920000|2022-02-21 07:02:00|8975.4|8972.6|8973.9|8971.1|8975.9|8973.1|8972.4|8969.6|22
1645426930000|2022-02-21 07:02:10|8973.4|8970.6|8973.9|8971.1|8974.3|8971.5|8973.4|8970.6|6
1645426940000|2022-02-21 07:02:20|8974.3|8971.5|8975.3|8972.5|8975.3|8972.5|8974.3|8971.5|3
1645426950000|2022-02-21 07:02:30|8974.9|8972.1|8975.3|8972.5|8976.3|8973.5|8974.9|8972.1|3
1645426960000|2022-02-21 07:02:40|8974.4|8971.6|8973.8|8971|8974.9|8972.1|8973.3|8970.5|22
1645426970000|2022-02-21 07:02:50|||||||||2
1645426980000|2022-02-21 07:03:00|8972.9|8970.1|8966.9|8964.1|8972.9|8970.1|8963.8|8959.9|27
1645426990000|2022-02-21 07:03:10|8967.4|8964.6|8968.8|8966|8968.9|8966.1|8967.4|8964.6|16
1645427000000|2022-02-21 07:03:20|8968.4|8965.6|8968.8|8966|8968.8|8966|8968.4|8965.6|3
1645427010000|2022-02-21 07:03:30|8968.4|8965.6|8967.4|8964.6|8968.4|8965.6|8967.4|8964.6|7
1645427020000|2022-02-21 07:03:40|8967.8|8965|8967.8|8965|8967.9|8965.1|8967.8|8965|4
1645427030000|2022-02-21 07:03:50|8968.3|8965.5|8969.4|8966.6|8973.3|8970.5|8968.3|8965.5|47
1645427040000|2022-02-21 07:04:00|8968.5|8965.7|8968.9|8966.1|8968.9|8966.1|8967.4|8964.6|14
1645427060000|2022-02-21 07:04:20|8969.3|8966.5|8969.4|8966.6|8969.4|8966.6|8969.3|8966.5|2
1645427070000|2022-02-21 07:04:30|8967.9|8965.1|8959.3|8956.5|8967.9|8965.1|8956.9|8954.1|66
1645427080000|2022-02-21 07:04:40|8958.8|8956|8958.4|8955.6|8960.9|8958.1|8957.9|8955|12
1645427090000|2022-02-21 07:04:50|8958.8|8956|8958.4|8955.6|8958.9|8956.1|8957.4|8954.6|17
1645427100000|2022-02-21 07:05:00|8958.8|8956|8965.9|8963.1|8965.9|8963.1|8958.8|8956|20
1645427110000|2022-02-21 07:05:10|8965.4|8962.6|8962.8|8960|8965.4|8962.6|8961.9|8959.1|5
1645427120000|2022-02-21 07:05:20|8962.4|8959.6|8959.9|8957.1|8962.4|8959.6|8959.9|8957.1|7
1645427130000|2022-02-21 07:05:30|8960.8|8958|8956.9|8954.1|8960.9|8958|8956.9|8954.1|25
1645427140000|2022-02-21 07:05:40|8958.3|8955.5|8955.9|8953.1|8958.3|8955.5|8955.9|8953|30
1645427150000|2022-02-21 07:05:50|8956.8|8954|8956.4|8953.6|8957.3|8954.5|8956.4|8953.6|8
1645427160000|2022-02-21 07:06:00|8956.8|8954|8956.8|8954|8956.9|8954.1|8956.8|8954|4
1645427170000|2022-02-21 07:06:10|8956.4|8953.6|8956.8|8954|8956.8|8954|8956.4|8953.6|4
1645427180000|2022-02-21 07:06:20|8956.4|8953.6|8956.4|8953.6|8956.8|8954|8955.9|8953.1|6
1645427190000|2022-02-21 07:06:30|8955.9|8953.1|8955.9|8953.1|8956.8|8954|8955.4|8952.6|29
1645427200000|2022-02-21 07:06:40|8955.8|8953|8955.8|8953|8956.3|8953.5|8955.3|8952.5|30
1645427210000|2022-02-21 07:06:50|8956.3|8953.5|8959.3|8956.5|8960.3|8957.5|8955.3|8952.5|37
1645427220000|2022-02-21 07:07:00|8961.8|8959|8958.9|8956.1|8961.8|8959|8958.3|8955.5|41
1645427230000|2022-02-21 07:07:10|8958.8|8956|8958.8|8956|8958.8|8956|8957.9|8955.1|4
1645427240000|2022-02-21 07:07:20|8958.3|8955.5|8958.8|8956|8958.8|8956|8958.3|8955.5|2
1645427250000|2022-02-21 07:07:30|8959.4|8956.6|8959.8|8957|8959.9|8957.1|8959.4|8956.6|6
1645427260000|2022-02-21 07:07:40|8958.4|8955.6|8962.9|8960.1|8962.9|8960.1|8958.4|8955.6|23
1645427270000|2022-02-21 07:07:50|8962.4|8959.6|8964.9|8962.1|8964.9|8962.1|8962.4|8959.6|6
1645427280000|2022-02-21 07:08:00|8965.9|8961.9|8965.9|8963.1|8967.3|8964.5|8965.8|8961.9|10
1645427290000|2022-02-21 07:08:10|8966.8|8964|8965.9|8963.1|8966.9|8964.1|8965.4|8962.6|9
1645427300000|2022-02-21 07:08:20|8965.4|8962.6|8965.9|8963.1|8965.9|8963.1|8964.9|8962.1|6
1645427310000|2022-02-21 07:08:30|8966.3|8963.5|8966.4|8963.6|8967.3|8964.5|8965.9|8963.1|15
1645427320000|2022-02-21 07:08:40|8966.9|8964.1|8965.9|8963.1|8969.4|8966.6|8965.9|8963.1|27
1645427340000|2022-02-21 07:09:00|8965.4|8962.6|8967.9|8965.1|8968.4|8965.6|8965.4|8962.6|6
1645427350000|2022-02-21 07:09:10|8967.5|8964.7|8966.9|8964.1|8967.5|8964.7|8966.4|8963.6|7
1645427370000|2022-02-21 07:09:30|8967.4|8964.6|8966.4|8963.6|8967.4|8964.6|8966.4|8963.6|6
1645427380000|2022-02-21 07:09:40|8966|8963.2|8959|8956.2|8966|8963.2|8957.5|8954.7|59
1645427390000|2022-02-21 07:09:50|||||||||3
1645427400000|2022-02-21 07:10:00|8958.6|8955.8|8958|8955.2|8958.6|8955.8|8957.5|8954.7|10
1645427410000|2022-02-21 07:10:10|8958.4|8955.6|8958|8955.2|8958.4|8955.6|8958|8955.2|2
1645427420000|2022-02-21 07:10:20|8957.5|8954.7|8957|8954.2|8957.5|8954.7|8957|8954.2|6
1645427430000|2022-02-21 07:10:30|8956|8953.2|8954|8951.2|8956|8953.2|8953.5|8950.7|36
1645427440000|2022-02-21 07:10:40|8953.5|8950.7|8952.5|8949.7|8954|8951.2|8952.5|8949.7|13
1645427450000|2022-02-21 07:10:50|8951.5|8948.7|8952.1|8949.3|8954.2|8951.3|8949|8946.2|62
1645427460000|2022-02-21 07:11:00|8952|8949.2|8951.6|8948.8|8954.1|8950.2|8951.6|8948.8|11
1645427470000|2022-02-21 07:11:10|8951.5|8948.7|8952.1|8949.3|8952.4|8949.6|8950|8947.2|23
1645427480000|2022-02-21 07:11:20|8951.6|8948.8|8954.1|8951.3|8954.1|8951.3|8951.6|8948.8|6
1645427490000|2022-02-21 07:11:30|8954.2|8950.2|8951.1|8948.3|8954.2|8950.3|8951.1|8948.3|5
1645427500000|2022-02-21 07:11:40|||||||||2
1645427510000|2022-02-21 07:11:50|8951|8948.2|8951.1|8948.3|8951.5|8948.7|8951|8948.2|3
1645427520000|2022-02-21 07:12:00|8951.5|8948.7|8951.1|8948.3|8951.5|8948.7|8951.1|8948.3|1
1645427530000|2022-02-21 07:12:10|||||||||7
1645427540000|2022-02-21 07:12:20|8952.1|8949.3|8951.1|8948.3|8952.5|8949.7|8951.1|8948.3|8
1645427550000|2022-02-21 07:12:30|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|8950.6|8947.8|0
1645427560000|2022-02-21 07:12:40|8951|8948.2|8950.6|8947.8|8951.1|8948.3|8950.6|8947.8|6
1645427570000|2022-02-21 07:12:50|8950.1|8947.3|8952.5|8949.7|8952.5|8949.7|8949.6|8946.8|26
1645427580000|2022-02-21 07:13:00|8953|8950.2|8953.1|8950.3|8953.5|8950.7|8951|8948.2|18
1645427590000|2022-02-21 07:13:10|8953.5|8950.7|8954|8951.2|8954.5|8951.7|8953.1|8950.1|12
1645427600000|2022-02-21 07:13:20|8955|8952.2|8954|8951.2|8955|8952.2|8954|8951.2|8
1645427610000|2022-02-21 07:13:30|8953|8950.2|8953|8950.2|8953|8950.2|8953|8950.2|1
1645427620000|2022-02-21 07:13:40|8953.5|8950.7|8954|8951.2|8954|8951.2|8953|8950.2|3
1645427630000|2022-02-21 07:13:50|8955|8951|8955.1|8951.1|8957.9|8955.1|8953|8950.2|42
1645427640000|2022-02-21 07:14:00|8954|8951.2|8954.5|8951.7|8954.5|8951.7|8954|8951.2|1
1645427650000|2022-02-21 07:14:10|8955.5|8952.7|8955.9|8953.1|8956.5|8953.7|8955|8952.2|6
1645427660000|2022-02-21 07:14:20|8955|8952.2|8955.4|8952.6|8956.4|8953.6|8954.4|8951.6|3
1645427670000|2022-02-21 07:14:30|8954.9|8952.1|8955.4|8952.6|8955.4|8952.6|8954.9|8952.1|3
1645427680000|2022-02-21 07:14:40|8954.9|8952.1|8954.9|8952.1|8954.9|8952.1|8954.5|8951.7|3
1645427690000|2022-02-21 07:14:50|||||||||3
1645427700000|2022-02-21 07:15:00|8955.9|8953.1|8955.9|8953.1|8956.9|8954.1|8955.9|8953.1|7
1645427710000|2022-02-21 07:15:10|8955.4|8952.6|8955.4|8952.6|8955.9|8953.1|8954.9|8952.1|2
1645427720000|2022-02-21 07:15:20|8954.9|8952.1|8954.9|8952.1|8954.9|8952.1|8954.4|8951.6|1
1645427730000|2022-02-21 07:15:30|||||||||2
1645427740000|2022-02-21 07:15:40|8954.5|8951.7|8952.9|8950.1|8954.5|8951.7|8952.9|8950.1|5
1645427750000|2022-02-21 07:15:50|8952.4|8949.6|8943.9|8941.1|8952.4|8949.6|8941|8938.2|79
1645427760000|2022-02-21 07:16:00|8944.4|8941.6|8943.9|8941.1|8945.9|8943.1|8943.4|8940.6|5
1645427770000|2022-02-21 07:16:10|8944.4|8941.6|8946|8943.2|8946.4|8943.6|8944.4|8941.6|6
1645427780000|2022-02-21 07:16:20|8945.5|8942.7|8945.4|8942.6|8945.5|8942.7|8945.4|8942.6|0
1645427790000|2022-02-21 07:16:30|8944.4|8941.6|8943.4|8940.6|8944.9|8942.1|8943.4|8940.6|10
1645427800000|2022-02-21 07:16:40|8944.3|8941.5|8943.9|8941.1|8945.9|8943.1|8943.9|8941.1|11
1645427810000|2022-02-21 07:16:50|8944.8|8942|8942.9|8940.1|8945.1|8942.1|8942.9|8940.1|7
1645427820000|2022-02-21 07:17:00|8942.5|8939.7|8941.9|8939.1|8944.4|8941.6|8941.4|8938.6|23
1645427830000|2022-02-21 07:17:10|8942.4|8939.6|8941|8938.2|8942.9|8940.1|8937.4|8934.6|43
1645427840000|2022-02-21 07:17:20|8941.4|8938.6|8940.9|8938.1|8942.9|8940.1|8940.9|8938.1|8
1645427850000|2022-02-21 07:17:30|8941.4|8938.6|8940.9|8938.1|8941.4|8938.6|8938.9|8936.1|5
1645427860000|2022-02-21 07:17:40|8940.4|8937.6|8936|8933.2|8940.9|8938.1|8932.5|8929.7|52
1645427870000|2022-02-21 07:17:50|8936.4|8933.6|8940.4|8937.6|8941.9|8939.1|8933.9|8931.1|31
1645427880000|2022-02-21 07:18:00|8939.9|8937.1|8941.9|8939.1|8942.4|8939.6|8939.4|8936.6|12
1645427890000|2022-02-21 07:18:10|8942.8|8940|8940.9|8938.1|8942.8|8940|8940.9|8938.1|13
1645427900000|2022-02-21 07:18:20|8941.9|8937.9|8940.9|8938.1|8942|8939.1|8940.4|8937.6|11
1645427910000|2022-02-21 07:18:30|8941|8937|8940.3|8937.5|8942.4|8939.6|8939.9|8937|8
1645427920000|2022-02-21 07:18:40|8940.4|8937.6|8941.9|8939.1|8941.9|8939.1|8940.4|8937.6|4
1645427940000|2022-02-21 07:19:00|8942.4|8939.6|8941.9|8939.1|8942.4|8939.6|8941.9|8938|0
1645427950000|2022-02-21 07:19:10|8942.3|8939.5|8942.9|8940.1|8943.4|8940.6|8942.3|8939.5|7
1645427960000|2022-02-21 07:19:20|8941.4|8938.6|8940.9|8938.1|8941.4|8938.6|8939.9|8937|7
1645427970000|2022-02-21 07:19:30|8941|8937|8939.4|8936.6|8941|8937.1|8939.4|8936.6|1
1645427980000|2022-02-21 07:19:40|8940.4|8937.6|8933|8930.2|8940.4|8937.6|8933|8930.2|132
1645427990000|2022-02-21 07:19:50|8933.5|8930.7|8933|8930.2|8935|8932.2|8932|8929.2|25
1645428000000|2022-02-21 07:20:00|8932.5|8929.7|8933|8930.2|8934|8931.2|8931|8928.2|17
1645428010000|2022-02-21 07:20:10|8933.5|8930.7|8933|8930.2|8934|8931.1|8932.9|8930|11
1645428020000|2022-02-21 07:20:20|8933.5|8930.7|8937|8934.2|8937.5|8934.7|8932.5|8929.7|18
1645428030000|2022-02-21 07:20:30|8937.9|8935.1|8939|8936.2|8939.4|8936.6|8937.9|8935.1|11
1645428040000|2022-02-21 07:20:40|8938.9|8936.1|8936|8933.2|8938.9|8936.1|8935.5|8932.7|21
1645428050000|2022-02-21 07:20:50|8935.5|8932.7|8936.9|8934.1|8936.9|8934.1|8934|8931|35
1645428060000|2022-02-21 07:21:00|8936.5|8933.7|8937.5|8934.7|8937.5|8934.7|8936.5|8933.7|4
1645428070000|2022-02-21 07:21:10|8937.4|8934.6|8937|8934.2|8938|8934.6|8937|8934|3
1645428080000|2022-02-21 07:21:20|8937.5|8934.7|8937.9|8935.1|8938.4|8935.6|8937.5|8934.7|8
1645428090000|2022-02-21 07:21:30|8937.5|8934.7|8937.9|8935.1|8938|8935.2|8937.4|8934.6|4
1645428100000|2022-02-21 07:21:40|8938.4|8935.6|8938.9|8936.1|8939.5|8936.7|8938.4|8935.6|9
1645428110000|2022-02-21 07:21:50|8939.4|8936.6|8939.5|8936.7|8941|8938.2|8938.5|8935.7|18
1645428120000|2022-02-21 07:22:00|8939.4|8936.6|8940.5|8937.7|8940.5|8937.7|8939|8936|10
1645428130000|2022-02-21 07:22:10|8940.9|8938.1|8940.9|8938.1|8940.9|8938.1|8940.9|8938.1|3
1645428140000|2022-02-21 07:22:20|8940.5|8937.7|8939.9|8937.1|8940.5|8937.7|8939.5|8936.7|9
1645428150000|2022-02-21 07:22:30|8939.4|8936.6|8937|8934.2|8939.4|8936.6|8937|8934.2|8
1645428160000|2022-02-21 07:22:40|8937.5|8934.7|8936|8933.2|8938|8935.1|8936|8932.1|11
1645428170000|2022-02-21 07:22:50|8936.5|8933.7|8936|8933.2|8936.9|8934.1|8936|8933.2|3
1645428180000|2022-02-21 07:23:00|8936.4|8933.6|8936|8933.2|8937.5|8934.7|8936|8933.1|5
1645428190000|2022-02-21 07:23:10|8935.1|8932.3|8933.5|8930.7|8935.1|8932.3|8933|8930.2|15
1645428200000|2022-02-21 07:23:20|8933.9|8931.1|8931|8928.2|8934|8931.2|8930.5|8927.7|31
1645428210000|2022-02-21 07:23:30|8930.5|8927.7|8931.5|8928.7|8932|8929.2|8930|8927.2|9
1645428220000|2022-02-21 07:23:40|8930.9|8928.1|8931.5|8928.7|8931.5|8928.7|8930.5|8927.7|12
1645428230000|2022-02-21 07:23:50|8931|8928.2|8930.5|8927.7|8931.4|8928.6|8930.5|8927.7|6
1645428240000|2022-02-21 07:24:00|8929.6|8926.8|8932.4|8929.6|8932.4|8929.6|8929.5|8926.7|37
1645428250000|2022-02-21 07:24:10|8932.5|8929.7|8931|8928.2|8932.5|8929.7|8931|8928.2|5
1645428260000|2022-02-21 07:24:20|8930.5|8927.7|8930.5|8927.7|8930.5|8927.7|8930.5|8927.7|8
1645428270000|2022-02-21 07:24:30|8929.5|8926.7|8931|8928.2|8931|8928.2|8925.5|8922.7|95
1645428280000|2022-02-21 07:24:40|8930.1|8927.3|8926.5|8923.7|8930.1|8927.3|8926.1|8923.3|10
1645428290000|2022-02-21 07:24:50|8927.4|8924.6|8933|8930.2|8934|8931.2|8927.4|8924.6|53
1645428300000|2022-02-21 07:25:00|8933.5|8930.7|8934|8931.2|8936.1|8933.2|8933|8930.2|42
1645428310000|2022-02-21 07:25:10|8933.9|8931.1|8934|8931.2|8934|8931.2|8932.5|8929.7|4
1645428320000|2022-02-21 07:25:20|8933.5|8930.7|8934|8931.2|8935|8932.2|8932.6|8929.8|3
1645428330000|2022-02-21 07:25:30|8934.5|8931.7|8935.5|8932.7|8935.5|8932.7|8934|8931.2|3
1645428340000|2022-02-21 07:25:40|8935.9|8933.1|8937|8934.2|8937.5|8934.7|8935.9|8933.1|15
1645428350000|2022-02-21 07:25:50|8936.5|8933.7|8939|8936.2|8939|8936.2|8936.5|8933.7|9
1645428360000|2022-02-21 07:26:00|8938.5|8935.7|8938|8935.2|8939|8936.2|8937.5|8934.7|12
1645428370000|2022-02-21 07:26:10|8938.5|8935.7|8938|8935.2|8938.5|8935.7|8935.5|8932.7|23
1645428380000|2022-02-21 07:26:20|8936.5|8933.7|8938.5|8935.7|8938.5|8935.7|8936.5|8933.7|15
1645428390000|2022-02-21 07:26:30|8938|8935.2|8941.5|8938.7|8941.5|8938.7|8937.5|8934.7|16
1645428400000|2022-02-21 07:26:40|8941|8938.2|8940.9|8938.1|8941.9|8939.1|8940.4|8937.6|14
1645428410000|2022-02-21 07:26:50|8941.4|8938.6|8938|8935.2|8941.9|8939.1|8938|8935.1|11
1645428420000|2022-02-21 07:27:00|8937.5|8934.7|8936|8933.2|8937.5|8934.7|8935.6|8932.8|16
1645428430000|2022-02-21 07:27:10|||||||||1
1645428440000|2022-02-21 07:27:20|8935.1|8932.3|8935|8932.2|8935.1|8932.3|8935|8932.2|9
1645428450000|2022-02-21 07:27:30|8934.5|8931.7|8934|8931.2|8934.5|8931.7|8934|8931.2|10
1645428460000|2022-02-21 07:27:40|8934.5|8931.7|8936|8933.2|8936.5|8933.7|8934.5|8931.7|4
1645428470000|2022-02-21 07:27:50|8936.5|8933.7|8939|8936.2|8939|8936.2|8936.5|8933.7|6
1645428480000|2022-02-21 07:28:00|8939.5|8936.7|8937.1|8934.3|8941|8938.2|8937.1|8934.3|18
1645428490000|2022-02-21 07:28:10|8937.5|8934.7|8937|8934.2|8937.5|8934.7|8936.5|8933.7|3
1645428500000|2022-02-21 07:28:20|8936.6|8933.8|8937|8934.2|8937|8934.2|8936.5|8933.7|5
1645428520000|2022-02-21 07:28:40|8937.5|8934.7|8939|8936.2|8940.5|8937.7|8937.5|8934.7|12
1645428530000|2022-02-21 07:28:50|8939.5|8936.7|8940.9|8938.1|8940.9|8938.1|8939.5|8936.7|8
1645428550000|2022-02-21 07:29:10|8941|8938.2|8942|8939.2|8942|8939.2|8940.9|8938.1|9
1645428560000|2022-02-21 07:29:20|8940.4|8937.6|8941.4|8938.6|8941.9|8939.1|8940.4|8937.6|15
1645428570000|2022-02-21 07:29:30|||||||||1
1645428580000|2022-02-21 07:29:40|8941.9|8939.1|8943.8|8941|8944.8|8942|8941.4|8938.6|54
1645428590000|2022-02-21 07:29:50|8941.1|8938.3|8940.9|8938.1|8941.4|8938.6|8939.5|8936.7|7
1645428600000|2022-02-21 07:30:00|8941.9|8937.9|8943.9|8941.1|8943.9|8941.1|8940.9|8937.9|31
1645428610000|2022-02-21 07:30:10|8944.4|8941.6|8944.4|8941.6|8946.4|8943.6|8944.4|8941.6|16
1645428620000|2022-02-21 07:30:20|8944.9|8942.1|8944.9|8942.1|8944.9|8942.1|8943.9|8941.1|2
1645428630000|2022-02-21 07:30:30|8945.3|8942.5|8944.4|8941.6|8945.3|8942.5|8944.4|8941.6|1
1645428640000|2022-02-21 07:30:40|8944.9|8942.1|8949.8|8947|8950.4|8947.6|8944.9|8942.1|26
1645428650000|2022-02-21 07:30:50|8949.9|8947.1|8947.9|8945.1|8949.9|8947.1|8947.8|8945|10
1645428660000|2022-02-21 07:31:00|8947.8|8945|8948.9|8946.1|8948.9|8946.1|8946.9|8944.1|6
1645428670000|2022-02-21 07:31:10|8949.4|8946.6|8948.9|8946.1|8949.4|8946.6|8947.9|8945.1|4
1645428680000|2022-02-21 07:31:20|8950.2|8947.4|8952.9|8950.1|8954|8950.6|8950.2|8947.4|35
1645428690000|2022-02-21 07:31:30|8952.4|8949.6|8949.3|8946.5|8952.4|8949.6|8948.4|8945.6|40
1645428700000|2022-02-21 07:31:40|8948.9|8946.1|8950.9|8948.1|8951.4|8948.6|8948.9|8946.1|44
1645428710000|2022-02-21 07:31:50|8950.4|8947.6|8950.4|8947.6|8950.4|8947.6|8949.8|8947|7
1645428720000|2022-02-21 07:32:00|8949.9|8947.1|8947.4|8944.6|8951.4|8948.6|8945.4|8942.6|95
1645428730000|2022-02-21 07:32:10|8947.9|8945.1|8953.9|8951.1|8954.4|8951.6|8947.9|8943.3|105
1645428740000|2022-02-21 07:32:20|8953.8|8951|8950.8|8948|8953.8|8951|8950.8|8948|9
1645428750000|2022-02-21 07:32:30|8951.3|8948.5|8951.4|8948.6|8952.4|8949.6|8950.9|8948.1|12
1645428760000|2022-02-21 07:32:40|8950.9|8948.1|8948.9|8946.1|8950.9|8948.1|8948.9|8946.1|7
1645428770000|2022-02-21 07:32:50|8949.8|8947|8947.9|8945.1|8950.3|8947.5|8947.4|8944.6|3
1645428780000|2022-02-21 07:33:00|8947.4|8944.6|8945.4|8942.6|8947.4|8944.6|8944.4|8941.6|9
1645428790000|2022-02-21 07:33:10|8944.9|8942.1|8942.9|8940.1|8945.3|8942.5|8942.9|8939|21
1645428800000|2022-02-21 07:33:20|8943.4|8940.6|8944.4|8941.6|8945.9|8943.1|8943.4|8940.6|7
1645428810000|2022-02-21 07:33:30|8943.9|8941.1|8942.4|8939.6|8943.9|8941.1|8941.9|8939.1|4
1645428820000|2022-02-21 07:33:40|8941.9|8939.1|8942.9|8940.1|8943.4|8940.6|8941.9|8939.1|4
1645428830000|2022-02-21 07:33:50|8943.4|8940.6|8942.9|8940.1|8943.9|8941.1|8942.9|8940.1|3
1645428840000|2022-02-21 07:34:00|8943.4|8940.6|8943.9|8941.1|8944.4|8941.6|8943.4|8940.6|5
1645428850000|2022-02-21 07:34:10|8943|8940.2|8942.9|8940.1|8943.9|8941.1|8942.9|8939.9|19
1645428860000|2022-02-21 07:34:20|8942.4|8939.6|8942.9|8940.1|8943.9|8940.1|8942.4|8939.6|2
1645428870000|2022-02-21 07:34:30|8943.3|8940.5|8942.4|8939.6|8943.9|8941.1|8942.4|8939.6|3
1645428880000|2022-02-21 07:34:40|8941.4|8938.6|8937.4|8934.6|8942|8938.6|8937.4|8934.6|24
1645428890000|2022-02-21 07:34:50|8936.9|8934.1|8937|8934.2|8938|8935.2|8935|8932|19
1645428900000|2022-02-21 07:35:00|8937.5|8934.7|8938|8935.2|8939.1|8936.2|8937.5|8934.7|5
1645428910000|2022-02-21 07:35:10|8937.5|8934.7|8939|8936.2|8939|8936.2|8937.5|8934.7|17
1645428920000|2022-02-21 07:35:20|8940.5|8937.7|8940|8937.2|8941|8938.2|8940|8937.2|3
1645428930000|2022-02-21 07:35:30|8940.1|8936.1|8939|8936.2|8940.1|8937.2|8939|8936.1|9
1645428940000|2022-02-21 07:35:40|8939.5|8936.7|8939.5|8936.7|8939.5|8936.7|8939.5|8936.7|0
1645428950000|2022-02-21 07:35:50|8939|8936.2|8940|8937.2|8940|8937.2|8937.5|8934.7|5
1645428960000|2022-02-21 07:36:00|8939|8936.2|8938|8935.2|8940|8937.2|8938|8935.2|3
1645428970000|2022-02-21 07:36:10|8938.4|8935.6|8936|8933.2|8938.5|8935.7|8936|8933.2|9
1645428980000|2022-02-21 07:36:20|8935.5|8932.7|8936|8933.2|8936|8933.2|8935.5|8932.7|9
1645428990000|2022-02-21 07:36:30|8935.5|8932.7|8935|8932.2|8936.1|8933.2|8934|8931.2|15
1645429000000|2022-02-21 07:36:40|8936|8933.2|8934|8931.2|8936|8933.2|8932|8929.2|17
1645429010000|2022-02-21 07:36:50|8932.5|8929.7|8934|8931.2|8935|8932.2|8932.5|8929.7|9
1645429020000|2022-02-21 07:37:00|8935|8932.2|8937.4|8934.6|8937.4|8934.6|8935|8932.2|14
1645429030000|2022-02-21 07:37:10|8938|8935.2|8939|8936.2|8939|8936.2|8938|8935.2|7
1645429040000|2022-02-21 07:37:20|8938.5|8935.7|8941|8938.2|8943|8940.2|8938|8935.2|8
1645429050000|2022-02-21 07:37:30|8940.5|8937.7|8941|8937|8941|8938.2|8940|8937|2
1645429060000|2022-02-21 07:37:40|8940.9|8938.1|8941|8938.2|8941|8938.2|8940.5|8937.7|4
1645429070000|2022-02-21 07:37:50|8940.5|8937.7|8941.5|8938.7|8941.5|8938.7|8940.5|8937.7|1
1645429080000|2022-02-21 07:38:00|8940.5|8937.7|8947|8943|8947|8943.6|8940.5|8937.1|48
1645429090000|2022-02-21 07:38:10|8945.5|8942.7|8945.5|8942.7|8946.9|8944.1|8945.5|8942.7|9
1645429100000|2022-02-21 07:38:20|8945.9|8943.1|8947.5|8944.7|8948.5|8945.7|8945.9|8943.1|15
1645429110000|2022-02-21 07:38:30|8948|8945.2|8948.5|8945.7|8949.4|8946.6|8948|8945.2|8
1645429120000|2022-02-21 07:38:40|8948.9|8946.1|8949|8946.2|8949.5|8946.7|8947.5|8944.7|9
1645429130000|2022-02-21 07:38:50|8949.5|8946.7|8951.5|8948.7|8951.5|8948.7|8949.5|8946.7|10
1645429140000|2022-02-21 07:39:00|8952|8949.2|8951.5|8948.7|8952.5|8949.7|8951|8948.2|12
1645429150000|2022-02-21 07:39:10|8951.9|8949.1|8951.5|8948.7|8952|8949.2|8951.5|8948.7|13
1645429160000|2022-02-21 07:39:20|8952.9|8950.1|8955.9|8953.1|8955.9|8953.1|8952.9|8950.1|36
1645429170000|2022-02-21 07:39:30|8956.4|8953.6|8953.4|8950.6|8956.4|8953.6|8953.4|8950.6|33
1645429180000|2022-02-21 07:39:40|8953.9|8951.1|8956.4|8953.6|8956.5|8953.7|8953.9|8951.1|9
1645429190000|2022-02-21 07:39:50|8956.9|8954.1|8957.4|8954.6|8957.9|8955.1|8956.4|8953.6|5
1645429200000|2022-02-21 07:40:00|8957.9|8955.1|8950.9|8948.1|8959.4|8956.6|8950.9|8948.1|55
1645429210000|2022-02-21 07:40:10|8951.1|8947.1|8952.4|8949.6|8953|8950.2|8950.9|8947.1|33
1645429220000|2022-02-21 07:40:20|8952.9|8950.1|8951.9|8949.1|8953|8950.2|8950.9|8948.1|15
1645429230000|2022-02-21 07:40:30|8952.4|8949.6|8952.9|8950.1|8953.8|8951|8952.4|8949.6|7
1645429240000|2022-02-21 07:40:40|8952.5|8949.7|8952.9|8950.1|8953.4|8950.6|8952.4|8949.6|7
1645429250000|2022-02-21 07:40:50|8953|8950.2|8952.9|8950.1|8953|8950.2|8952.9|8950.1|1
1645429260000|2022-02-21 07:41:00|8953|8950.2|8952.9|8950.1|8953|8950.2|8951.5|8948.7|11
1645429270000|2022-02-21 07:41:10|8953.4|8950.6|8952.9|8950.1|8953.4|8950.6|8952.4|8949.6|4
1645429280000|2022-02-21 07:41:20|8951.6|8948.8|8949|8946.2|8951.6|8948.8|8948.4|8945.6|42
1645429290000|2022-02-21 07:41:30|8949.4|8946.6|8949|8946.2|8950|8947.2|8948|8945.2|8
1645429300000|2022-02-21 07:41:40|8949.5|8946.7|8951|8948.2|8951|8948.2|8949|8946.2|11
1645429310000|2022-02-21 07:41:50|8950.5|8947.7|8950|8947.2|8951.9|8949.1|8950|8947.2|8
1645429320000|2022-02-21 07:42:00|8949.5|8946.7|8947|8944.2|8950|8947.2|8944.9|8942.1|35
1645429330000|2022-02-21 07:42:10|||||||||1
1645429340000|2022-02-21 07:42:20|8948|8945.2|8947|8944.2|8948|8945.2|8947|8944.2|1
1645429350000|2022-02-21 07:42:30|8946.5|8943.7|8949|8946.2|8949|8946.2|8946.5|8943.7|2
1645429360000|2022-02-21 07:42:40|8948.5|8945.7|8948|8945.2|8948.5|8945.7|8948|8945.2|2
1645429370000|2022-02-21 07:42:50|8948.5|8945.7|8951|8948.2|8952.8|8950|8948.5|8945.7|13
1645429380000|2022-02-21 07:43:00|8951.4|8948.6|8951|8948.2|8952.9|8950.1|8951|8948.2|10
1645429390000|2022-02-21 07:43:10|8951.5|8948.7|8945.5|8942.7|8951.5|8948.7|8945.4|8942.6|43
1645429400000|2022-02-21 07:43:20|8945|8942.2|8944.9|8942.1|8946.1|8943.1|8944.5|8941.7|11
1645429410000|2022-02-21 07:43:30|8945|8942.2|8946|8942|8946.1|8943.2|8945|8942|2
1645429420000|2022-02-21 07:43:40|8945|8942.2|8945|8942.2|8945.1|8942.2|8944.5|8941.1|14
1645429430000|2022-02-21 07:43:50|8945.5|8942.7|8948|8945.2|8948.8|8946|8945|8942.2|32
1645429440000|2022-02-21 07:44:00|8948.9|8946.1|8949|8946.2|8950|8947.1|8948|8945|33
1645429450000|2022-02-21 07:44:10|8949.9|8947.1|8952.9|8950.1|8952.9|8950.1|8949|8946|29
1645429460000|2022-02-21 07:44:20|8953.3|8950.5|8951.8|8949|8953.3|8950.5|8951.5|8948.7|16
1645429470000|2022-02-21 07:44:30|8952.3|8949.5|8952.8|8950|8952.8|8950|8951.8|8949|0
1645429480000|2022-02-21 07:44:40|8951.8|8949|8952.8|8950|8952.8|8950|8950.8|8948|13
1645429490000|2022-02-21 07:44:50|8951.9|8949.1|8951.8|8949|8951.9|8949.1|8950.8|8947.9|16
1645429500000|2022-02-21 07:45:00|8952.3|8949.5|8951.8|8949|8952.3|8949.5|8951.8|8949|3
1645429510000|2022-02-21 07:45:10|8950.9|8948.1|8950.4|8947.6|8950.9|8948.1|8950.4|8947.6|9
1645429520000|2022-02-21 07:45:20|8950.8|8948|8949.8|8947|8950.8|8948|8948.8|8946|9
1645429530000|2022-02-21 07:45:30|8949.4|8946.6|8949.4|8946.6|8949.4|8946.6|8948.4|8945.6|8
1645429550000|2022-02-21 07:45:50|8948.9|8946.1|8948.9|8946.1|8948.9|8946.1|8948.9|8946.1|3
1645429560000|2022-02-21 07:46:00|8949.4|8946.6|8949.4|8946.6|8950.3|8947.5|8948.9|8946.1|13
1645429570000|2022-02-21 07:46:10|8948.9|8946.1|8949.4|8946.6|8949.4|8946.6|8948.9|8946.1|3
1645429580000|2022-02-21 07:46:20|8949.9|8947.1|8948.8|8946|8949.9|8947.1|8948.8|8946|7
1645429590000|2022-02-21 07:46:30|8948.9|8946.1|8948.9|8946.1|8948.9|8946.1|8948.9|8946.1|3
1645429610000|2022-02-21 07:46:50|8949.3|8946.5|8948.9|8946.1|8951.5|8948.7|8948.9|8946.1|20
1645429620000|2022-02-21 07:47:00|8949.4|8946.6|8948.9|8946.1|8949.4|8946.6|8948.9|8946.1|1
1645429630000|2022-02-21 07:47:10|||||||||1
1645429640000|2022-02-21 07:47:20|8949.4|8946.6|8948.9|8946.1|8949.9|8947.1|8948.9|8946.1|1
1645429650000|2022-02-21 07:47:30|8949.4|8946.6|8950.9|8948.1|8950.9|8948.1|8949.4|8946.6|7
1645429660000|2022-02-21 07:47:40|8950.4|8947.6|8946.9|8944.1|8950.4|8947.6|8946.9|8944.1|12
1645429670000|2022-02-21 07:47:50|8947.4|8944.6|8947.9|8945.1|8947.9|8945.1|8947.4|8944.6|1
1645429680000|2022-02-21 07:48:00|8948.9|8946.1|8950.9|8948.1|8950.9|8948.1|8948.9|8946.1|5
1645429690000|2022-02-21 07:48:10|||||||||2
1645429700000|2022-02-21 07:48:20|8950|8947.2|8947.4|8944.6|8950|8947.2|8946.9|8944.1|10
1645429710000|2022-02-21 07:48:30|8947.9|8945.1|8947.9|8945.1|8947.9|8945.1|8947.9|8945.1|1
1645429720000|2022-02-21 07:48:40|8947|8944.2|8946.9|8944.1|8947|8944.2|8946.4|8943.6|14
1645429730000|2022-02-21 07:48:50|8947.8|8945|8947.9|8945.1|8949.4|8946.6|8947.8|8945|12
1645429740000|2022-02-21 07:49:00|8948.9|8946.1|8947.9|8945.1|8949.9|8947.1|8947.4|8944.6|10
1645429750000|2022-02-21 07:49:10|||||||||3
1645429760000|2022-02-21 07:49:20|8946.9|8944.1|8943.4|8940.6|8946.9|8944.1|8941.9|8939.1|26
1645429770000|2022-02-21 07:49:30|8943.5|8940.7|8943.9|8941.1|8944.4|8941.6|8941.9|8939.1|25
1645429780000|2022-02-21 07:49:40|8944.3|8941.5|8939.9|8937.1|8945.9|8943.1|8939.4|8936.6|63
1645429790000|2022-02-21 07:49:50|8939.4|8936.6|8938.4|8935.6|8939.4|8936.6|8937.4|8934.6|30
1645429800000|2022-02-21 07:50:00|8938.9|8936.1|8941.4|8938.6|8941.4|8938.6|8938.4|8935.6|7
1645429810000|2022-02-21 07:50:10|8941.9|8939.1|8945.9|8943.1|8946.4|8943.6|8941.9|8939.1|20
1645429820000|2022-02-21 07:50:20|8945.4|8942.6|8943.9|8941.1|8945.4|8942.6|8943.4|8940.6|29
1645429830000|2022-02-21 07:50:30|8943.5|8940.7|8939.9|8937.1|8943.9|8941.1|8937.9|8935.1|42
1645429840000|2022-02-21 07:50:40|8939.5|8936.7|8934.9|8932.1|8939.9|8937.1|8934.9|8932.1|42
1645429850000|2022-02-21 07:50:50|8935.9|8933.1|8934.9|8932.1|8936.9|8934.1|8934.9|8932.1|13
1645429860000|2022-02-21 07:51:00|8936|8932|8935.9|8933.1|8936.1|8933.1|8935|8932|5
1645429870000|2022-02-21 07:51:10|8935.4|8932.6|8935.9|8933.1|8936.4|8933.6|8935.4|8932.6|10
1645429880000|2022-02-21 07:51:20|8935.5|8932.7|8937.9|8935.1|8938.4|8935.6|8934.5|8931.7|15
1645429890000|2022-02-21 07:51:30|8938.4|8935.6|8946.9|8944.1|8946.9|8944.1|8937.9|8935.1|101
1645429900000|2022-02-21 07:51:40|8946.4|8943.6|8948.9|8946.1|8950.8|8948|8943.9|8941|61
1645429910000|2022-02-21 07:51:50|8947.8|8945|8948.8|8946|8949.3|8946.5|8946.4|8943.6|24
1645429920000|2022-02-21 07:52:00|8947.8|8945|8945.8|8943|8947.8|8945|8945.4|8942.6|16
1645429930000|2022-02-21 07:52:10|8946.3|8943.5|8946.8|8944|8946.8|8944|8945.3|8942.5|17
1645429940000|2022-02-21 07:52:20|8945.8|8943|8947.3|8944.5|8947.3|8944.5|8945.8|8943|4
1645429950000|2022-02-21 07:52:30|8946.8|8944|8947.8|8945|8947.8|8945|8946.8|8944|3
1645429960000|2022-02-21 07:52:40|8948.8|8946|8950.3|8947.5|8951.3|8948.5|8948.8|8946|11
1645429970000|2022-02-21 07:52:50|8949.9|8947.1|8945.3|8942.5|8950.8|8948|8945.3|8942.5|52
1645429980000|2022-02-21 07:53:00|8944.8|8942|8948.3|8945.5|8948.3|8945.5|8944.8|8942|16
1645429990000|2022-02-21 07:53:10|8947.8|8945|8949.3|8946.5|8949.8|8947|8947.8|8945|6
1645430000000|2022-02-21 07:53:20|8949.8|8947|8949.8|8947|8949.8|8947|8949.8|8947|2
1645430010000|2022-02-21 07:53:30|8950.9|8946.9|8950.8|8948|8951.8|8949|8950.8|8946.9|6
1645430020000|2022-02-21 07:53:40|8951.3|8948.5|8950.9|8948.1|8952.3|8949.5|8950.8|8948|2
1645430030000|2022-02-21 07:53:50|8951.8|8949|8952.8|8950|8953.9|8951.1|8951.8|8949|20
1645430040000|2022-02-21 07:54:00|8953.8|8951|8953.8|8951|8953.8|8951|8953.8|8951|8
1645430050000|2022-02-21 07:54:10|8954.3|8951.5|8955.3|8952.5|8960.2|8953.9|8954.3|8949.3|66
1645430060000|2022-02-21 07:54:20|8954.8|8952|8951.8|8949|8954.8|8952|8951.8|8948|9
1645430070000|2022-02-21 07:54:30|8952.3|8949.5|8943.7|8940.9|8952.3|8949.5|8941.3|8938.5|51
1645430080000|2022-02-21 07:54:40|8943.9|8939.9|8942.8|8940|8944.3|8940.9|8942.7|8939.9|8
1645430090000|2022-02-21 07:54:50|8943.3|8940.5|8943.8|8941|8943.8|8941|8943.3|8940.5|4
1645430100000|2022-02-21 07:55:00|8942.9|8940.1|8942.8|8940|8944.3|8941.5|8942.7|8939.9|7
1645430110000|2022-02-21 07:55:10|8943.8|8941|8944.2|8941.4|8944.2|8941.4|8943.8|8941|1
1645430120000|2022-02-21 07:55:20|8944.3|8941.5|8940.8|8938|8944.9|8942|8940.8|8938|5
1645430130000|2022-02-21 07:55:30|8941.7|8938.9|8941.8|8939|8942.8|8940|8941.7|8938.9|2
1645430140000|2022-02-21 07:55:40|8942.2|8939.4|8942.8|8940|8942.8|8940|8942.2|8939.4|2
1645430150000|2022-02-21 07:55:50|8942.3|8939.5|8941.8|8939|8942.3|8939.5|8941.8|8939|45
1645430160000|2022-02-21 07:56:00|8943.2|8940.4|8948.8|8946|8948.8|8946|8942.8|8940|35
1645430170000|2022-02-21 07:56:10|8947.3|8944.5|8946.8|8944|8947.3|8944.5|8943.3|8940.5|28
1645430180000|2022-02-21 07:56:20|8945.3|8942.5|8943.8|8941|8945.8|8943|8942.8|8940|17
1645430190000|2022-02-21 07:56:30|8944.2|8941.4|8943.8|8941|8945.2|8942.4|8943.8|8940.9|4
1645430200000|2022-02-21 07:56:40|8944.7|8941.9|8943.7|8940.9|8945.6|8942.8|8943.7|8940.9|2
1645430210000|2022-02-21 07:56:50|8943.8|8939.8|8943.7|8940.9|8943.8|8940.9|8943.2|8939.8|2
1645430230000|2022-02-21 07:57:10|8944.7|8941.9|8944.7|8941.9|8945.7|8942.9|8943.7|8940.9|7
1645430240000|2022-02-21 07:57:20|8944.3|8941.5|8945.7|8942.9|8947.2|8944.4|8944.2|8941.4|2
1645430250000|2022-02-21 07:57:30|8945.2|8942.4|8939.7|8936.9|8945.2|8942.4|8939.7|8935.8|32
1645430260000|2022-02-21 07:57:40|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|8938.7|8935.9|4
1645430270000|2022-02-21 07:57:50|8935.7|8932.9|8935.7|8932.9|8935.9|8932.9|8934.7|8931.7|27
1645430280000|2022-02-21 07:58:00|8935.6|8932.8|8935.7|8932.9|8936.7|8933.9|8933.7|8930.9|22
1645430290000|2022-02-21 07:58:10|8936.6|8933.8|8940.7|8937.9|8940.7|8937.9|8936.6|8933.8|48
1645430300000|2022-02-21 07:58:20|8939.2|8936.4|8935.2|8932.4|8939.2|8936.4|8935.2|8932.4|28
1645430310000|2022-02-21 07:58:30|8934.8|8932|8930.7|8927.9|8935.6|8932.8|8928.7|8925.8|53
1645430320000|2022-02-21 07:58:40|8930.2|8927.4|8928.7|8925.9|8931.7|8928.9|8927.6|8924.8|51
1645430330000|2022-02-21 07:58:50|8929.1|8926.3|8933.7|8930.9|8933.7|8930.9|8929.1|8926.3|36
1645430340000|2022-02-21 07:59:00|8932.8|8930|8934.2|8931.4|8934.2|8931.4|8930.1|8927.3|35
1645430350000|2022-02-21 07:59:10|8933.7|8930.9|8931.2|8928.4|8936.8|8932.8|8931.2|8928.4|20
1645430360000|2022-02-21 07:59:20|8931.6|8928.8|8931.7|8928.9|8932.7|8929.9|8929.7|8926.8|15
1645430370000|2022-02-21 07:59:30|8931.2|8928.4|8931.2|8928.4|8931.2|8928.4|8929.7|8926.7|10
1645430380000|2022-02-21 07:59:40|8931.6|8928.8|8932.2|8929.4|8932.7|8929.9|8931.6|8928.8|4
1645430390000|2022-02-21 07:59:50|8932.6|8929.8|8929.7|8926.9|8932.6|8929.8|8929.7|8926.9|12
1645430400000|2022-02-21 08:00:00|8929.2|8926.4|8934.2|8931.4|8934.6|8931.8|8929.2|8926.4|20
1645430410000|2022-02-21 08:00:10|8934.6|8931.8|8940.7|8937.9|8940.7|8937.9|8933.6|8930.7|27
1645430420000|2022-02-21 08:00:20|8941.2|8938.4|8939.7|8936.9|8941.2|8938.4|8938.7|8935.9|21
1645430430000|2022-02-21 08:00:30|8940.1|8937.3|8938.7|8935.9|8941.1|8938.3|8938.7|8935.8|17
1645430440000|2022-02-21 08:00:40|8938.2|8935.4|8938.7|8935.9|8939.2|8936.4|8936.7|8933.8|10
1645430450000|2022-02-21 08:00:50|8938.2|8935.4|8936.7|8933.9|8938.2|8935.4|8936.7|8933.7|4
1645430460000|2022-02-21 08:01:00|8937.7|8934.9|8939.7|8936.9|8940.1|8937.3|8935.7|8932.9|16
1645430470000|2022-02-21 08:01:10|8939.6|8936.8|8937.2|8934.4|8939.7|8936.9|8936.2|8933.4|6
1645430480000|2022-02-21 08:01:20|8938.2|8935.4|8935.7|8932.9|8938.2|8935.4|8935.7|8932.9|10
1645430490000|2022-02-21 08:01:30|8936.6|8933.8|8931.7|8928.9|8936.7|8933.9|8931.7|8928.9|31
1645430500000|2022-02-21 08:01:40|8932.2|8929.4|8932.7|8929.9|8933.6|8930.8|8931.7|8928.9|3
1645430510000|2022-02-21 08:01:50|8932.2|8929.4|8935.7|8932.9|8936.1|8933.3|8931.2|8928.4|27
1645430520000|2022-02-21 08:02:00|8935.2|8932.4|8933.7|8930.9|8935.2|8932.4|8932.7|8929.8|14
1645430530000|2022-02-21 08:02:10|8933.2|8930.4|8933.7|8930.9|8933.7|8930.9|8932.7|8929.9|2
1645430540000|2022-02-21 08:02:20|8933.2|8930.4|8930.7|8927.9|8933.8|8930.9|8930.3|8926.9|70
1645430550000|2022-02-21 08:02:30|8930.8|8928|8933.7|8930.9|8933.8|8931|8929.8|8926.9|59
1645430560000|2022-02-21 08:02:40|8933.3|8930.5|8938.2|8935.4|8939.2|8936.4|8932.7|8929.9|41
1645430570000|2022-02-21 08:02:50|8937.7|8934.9|8940.7|8937.9|8940.7|8937.9|8937.1|8934.3|25
1645430580000|2022-02-21 08:03:00|8941.1|8938.3|8941.7|8938.9|8941.7|8938.9|8940.7|8937.9|13
1645430590000|2022-02-21 08:03:10|8940.8|8938|8939.7|8936.9|8940.8|8938|8939.7|8936.9|3
1645430600000|2022-02-21 08:03:20|8938.8|8936|8939.6|8936.8|8939.6|8936.8|8937.7|8934.9|21
1645430610000|2022-02-21 08:03:30|8939.7|8936.9|8939.7|8936.9|8940.2|8937.4|8937.7|8934.9|10
1645430620000|2022-02-21 08:03:40|8941|8938.2|8949.6|8946.8|8949.8|8946.8|8941|8938.2|85
1645430630000|2022-02-21 08:03:50|8950.1|8947.3|8952.1|8949.3|8953.1|8950.3|8949.6|8946.8|44
1645430640000|2022-02-21 08:04:00|8951.7|8948.9|8950.7|8947.9|8951.8|8948.9|8949.7|8946.9|12
1645430650000|2022-02-21 08:04:10|8951.7|8947.7|8949.8|8945.8|8951.8|8947.8|8949.6|8945.8|2
1645430660000|2022-02-21 08:04:20|8949.7|8946.9|8953.6|8950.8|8956.1|8953.3|8949.2|8945.8|55
1645430670000|2022-02-21 08:04:30|8954|8951.2|8958.6|8955.8|8958.6|8955.8|8953.6|8950.7|40
1645430680000|2022-02-21 08:04:40|8959.1|8956.3|8958.7|8955.9|8960.6|8957.8|8955.6|8952.8|134
1645430690000|2022-02-21 08:04:50|8958.6|8955.8|8958.6|8955.8|8959.1|8956.3|8957.6|8954.8|6
1645430700000|2022-02-21 08:05:00|8959.1|8956.3|8960.1|8957.3|8961.6|8958.8|8959.1|8956.3|28
1645430710000|2022-02-21 08:05:10|8960.6|8957.8|8962.6|8959.8|8963.6|8960.8|8960.6|8957.8|30
1645430720000|2022-02-21 08:05:20|8962.2|8959.4|8961.6|8958.8|8963.6|8960.8|8960.1|8957.3|35
1645430730000|2022-02-21 08:05:30|8961.1|8958.3|8960.6|8957.8|8961.7|8958.8|8959.6|8956.8|10
1645430740000|2022-02-21 08:05:40|8960.2|8957.4|8962.5|8959.7|8962.7|8959.7|8958.2|8955.4|42
1645430750000|2022-02-21 08:05:50|8962.6|8959.8|8973.6|8969.6|8973.6|8970.2|8962.6|8958.7|147
1645430760000|2022-02-21 08:06:00|8973.7|8969.7|8978|8975.2|8978.4|8975.6|8969.5|8966.7|156
1645430770000|2022-02-21 08:06:10|8979.8|8977|8969.4|8966.6|8981.9|8979.1|8969.4|8966.5|163
1645430780000|2022-02-21 08:06:20|8970.5|8966.5|8960.7|8957.9|8971.4|8968.6|8959.7|8956.9|62
1645430790000|2022-02-21 08:06:30|8961.6|8958.8|8962.1|8959.3|8962.1|8959.3|8958.1|8955.3|72
1645430800000|2022-02-21 08:06:40|8961.7|8958.9|8957.7|8954.9|8961.7|8958.9|8956.7|8953.9|41
1645430810000|2022-02-21 08:06:50|8958.1|8955.3|8958.8|8956|8961.1|8958.3|8957.7|8954.9|61
1645430820000|2022-02-21 08:07:00|8958.7|8955.9|8959.2|8956.4|8960.2|8957.4|8958.7|8955.9|21
1645430830000|2022-02-21 08:07:10|8959.6|8956.8|8958.7|8955.9|8960.7|8957.9|8958.7|8955.9|35
1645430840000|2022-02-21 08:07:20|8958.2|8955.4|8958.7|8955.9|8959.2|8956.4|8958.2|8955.4|33
1645430850000|2022-02-21 08:07:30|8959.2|8956.4|8958.7|8955.9|8959.2|8956.4|8958.2|8955.4|30
1645430860000|2022-02-21 08:07:40|8958.3|8955.5|8957.7|8954.9|8958.3|8955.5|8955.8|8952.9|43
1645430870000|2022-02-21 08:07:50|8956.7|8953.9|8957.7|8954.9|8958.2|8955.4|8955.8|8952.8|20
1645430880000|2022-02-21 08:08:00|8958.2|8955.4|8957.7|8954.9|8959.7|8956.9|8957.7|8954.9|16
1645430890000|2022-02-21 08:08:10|8957.2|8954.4|8958.7|8955.9|8958.7|8955.9|8957.2|8954.4|11
1645430900000|2022-02-21 08:08:20|8958.9|8954.9|8957.9|8953.9|8958.9|8955.9|8956.8|8953.8|62
1645430910000|2022-02-21 08:08:30|8955.5|8952.7|8952.8|8950|8955.5|8952.7|8952.2|8949.4|83
1645430920000|2022-02-21 08:08:40|8952.3|8949.5|8953.7|8950.9|8954.2|8951.4|8951.8|8949|20
1645430930000|2022-02-21 08:08:50|8953.8|8951|8953.8|8951|8953.8|8951|8952.8|8950|57
1645430940000|2022-02-21 08:09:00|8953.3|8950.5|8958.7|8955.9|8958.8|8955.9|8952.8|8950|32
1645430950000|2022-02-21 08:09:10|8958.9|8954.9|8956.8|8954|8958.9|8955.9|8956.8|8954|26
1645430960000|2022-02-21 08:09:20|8957.3|8954.5|8955.8|8953|8957.3|8954.5|8955.7|8952.9|10
1645430970000|2022-02-21 08:09:30|8954.8|8952|8954.2|8951.4|8954.8|8952|8952.8|8950|18
1645430980000|2022-02-21 08:09:40|8953.3|8950.5|8953.8|8951|8954.2|8951.4|8952.4|8949.6|13
1645430990000|2022-02-21 08:09:50|8954.7|8951.9|8961.6|8958.8|8963.2|8960.4|8954.7|8951.9|96
1645431000000|2022-02-21 08:10:00|8960.8|8958|8963.6|8960.8|8965.7|8961.9|8960.8|8957.8|25
1645431010000|2022-02-21 08:10:10|8963.1|8960.3|8962.6|8959.8|8963.2|8960.3|8961.7|8958.7|12
1645431020000|2022-02-21 08:10:20|8962.7|8959.9|8963.2|8960.4|8964.6|8961.2|8962.1|8959.3|28
1645431030000|2022-02-21 08:10:30|8963.1|8960.3|8962.7|8959.9|8963.1|8960.3|8960.2|8957.4|37
1645431040000|2022-02-21 08:10:40|8962.6|8959.8|8961.7|8958.9|8963.7|8960.9|8961.7|8958.9|11
1645431050000|2022-02-21 08:10:50|8961.2|8958.4|8961.6|8958.8|8963.1|8960.3|8960.6|8957.8|45
1645431060000|2022-02-21 08:11:00|8961.1|8958.3|8962.2|8959.4|8963.1|8960.3|8960.7|8957.9|7
1645431070000|2022-02-21 08:11:10|8962.7|8959.9|8963.7|8960.9|8963.7|8960.9|8962.7|8959.9|27
1645431080000|2022-02-21 08:11:20|8964.1|8961.3|8969.1|8966.3|8969.1|8966.3|8964.1|8961.3|26
1645431090000|2022-02-21 08:11:30|8968.7|8965.9|8968.6|8965.8|8970.7|8967.8|8968.6|8965.7|52
1645431100000|2022-02-21 08:11:40|8968.7|8965.9|8973.6|8970.8|8974.1|8971.3|8967.7|8964.7|40
1645431110000|2022-02-21 08:11:50|8974.1|8971.3|8966.7|8963.9|8974.1|8971.3|8966.7|8963.9|21
1645431120000|2022-02-21 08:12:00|8966.6|8963.8|8966.7|8963.9|8970.1|8967.3|8966.6|8963.8|71
1645431130000|2022-02-21 08:12:10|8966.2|8963.4|8964.7|8960.7|8966.6|8963.8|8963.7|8960.7|14
1645431140000|2022-02-21 08:12:20|8963.7|8960.9|8963.7|8960.9|8964.7|8961.8|8963.6|8960.7|3
1645431150000|2022-02-21 08:12:30|8964.7|8960.7|8963.2|8960.4|8964.7|8961.8|8963.2|8960.4|32
1645431160000|2022-02-21 08:12:40|8962.7|8959.9|8963.6|8960.8|8963.6|8960.8|8962.7|8959.9|8
1645431170000|2022-02-21 08:12:50|8963.7|8960.9|8964.7|8961.9|8964.8|8961.9|8962.7|8959.9|14
1645431180000|2022-02-21 08:13:00|8964.2|8961.4|8962.7|8959.9|8964.2|8961.4|8962.7|8959.9|3
1645431190000|2022-02-21 08:13:10|8963.1|8960.3|8962.7|8959.9|8963.1|8960.3|8962.7|8959.9|0
1645431200000|2022-02-21 08:13:20|8961.7|8958.9|8961.6|8958.8|8961.7|8958.9|8961.6|8958.8|4
1645431210000|2022-02-21 08:13:30|8961.1|8958.3|8964.6|8961.8|8965.1|8962.3|8960.7|8957.9|9
1645431220000|2022-02-21 08:13:40|8965.1|8962.3|8964.5|8961.7|8965.1|8962.3|8963.6|8960.8|4
1645431230000|2022-02-21 08:13:50|8964.6|8961.8|8966.6|8963.8|8967|8964.2|8964|8961.2|4
1645431240000|2022-02-21 08:14:00|8965.7|8962.9|8966.5|8963.7|8966.5|8963.7|8964.2|8961.4|7
1645431250000|2022-02-21 08:14:10|8967.5|8964.7|8969.5|8966.7|8970|8967.2|8967|8964.2|14
1645431260000|2022-02-21 08:14:20|8970|8967.2|8968.6|8964.6|8971.1|8967.7|8967.5|8964.6|9
1645431270000|2022-02-21 08:14:30|8968.5|8965.7|8968.6|8965.8|8969.6|8966.7|8968.5|8965.6|7
1645431280000|2022-02-21 08:14:40|8967.7|8964.9|8966.5|8963.7|8968|8965.2|8966.5|8963.7|9
1645431290000|2022-02-21 08:14:50|8966.6|8963.8|8965|8962.2|8966.6|8963.8|8964.6|8961.8|12
1645431300000|2022-02-21 08:15:00|8966.5|8963.7|8966.6|8963.8|8969.6|8966.8|8964.6|8961.8|37
1645431310000|2022-02-21 08:15:10|8967.1|8964.3|8967.1|8964.3|8967.6|8964.8|8966.3|8963.5|4
1645431320000|2022-02-21 08:15:20|8966.6|8963.8|8969.6|8966.8|8970.1|8967.3|8965.6|8962.8|22
1645431330000|2022-02-21 08:15:30|8969.7|8966.9|8973.6|8970.8|8974.1|8971.3|8969.6|8966.8|13
1645431340000|2022-02-21 08:15:40|8974.5|8971.7|8969.7|8966.9|8975.7|8971.8|8969.1|8966.3|25
1645431350000|2022-02-21 08:15:50|8969.6|8966.8|8969.6|8966.8|8969.6|8966.8|8969.6|8966.8|1
1645431360000|2022-02-21 08:16:00|8968.6|8965.8|8965.6|8962.8|8968.7|8965.8|8965.6|8962.8|6
1645431370000|2022-02-21 08:16:10|8966.5|8963.7|8966.6|8963.8|8967.6|8964.8|8966.5|8962.8|5
1645431380000|2022-02-21 08:16:20|8967.7|8963.7|8968.6|8965.8|8968.7|8965.8|8967.6|8963.7|7
1645431390000|2022-02-21 08:16:30|8969.1|8966.3|8966.6|8963.8|8969.8|8966.3|8966.6|8963.8|34
1645431400000|2022-02-21 08:16:40|8966.2|8963.4|8966.1|8963.3|8966.2|8963.4|8965.6|8962.8|5
1645431410000|2022-02-21 08:16:50|8965.2|8962.4|8966.6|8963.8|8966.6|8963.8|8963.6|8960.8|19
1645431420000|2022-02-21 08:17:00|8966.1|8963.3|8962.1|8959.3|8966.1|8963.3|8961.6|8958.8|14
1645431430000|2022-02-21 08:17:10|8961.7|8958.9|8961.1|8958.3|8961.7|8958.9|8961.1|8958.3|3
1645431440000|2022-02-21 08:17:20|8959.8|8957|8962.6|8959.8|8962.6|8959.8|8959.6|8956.8|41
1645431450000|2022-02-21 08:17:30|8962.2|8959.4|8961.1|8958.3|8962.2|8959.4|8961.1|8958.3|4
1645431460000|2022-02-21 08:17:40|||||||||1
1645431470000|2022-02-21 08:17:50|8962.1|8959.3|8953.5|8950.7|8962.5|8959.7|8950.1|8947.3|140
1645431480000|2022-02-21 08:18:00|8953.6|8950.8|8955.5|8952.7|8956.1|8953.3|8952.6|8949.8|42
1645431490000|2022-02-21 08:18:10|8955.1|8952.3|8955.5|8952.7|8955.6|8952.8|8954.1|8951.3|12
1645431500000|2022-02-21 08:18:20|8956.5|8953.7|8957.1|8954.3|8957.6|8954.8|8956.5|8953.7|10
1645431510000|2022-02-21 08:18:30|8957.5|8954.7|8957.5|8954.7|8957.6|8954.8|8956|8953.2|12
1645431520000|2022-02-21 08:18:40|8957.6|8954.8|8957.1|8954.3|8957.6|8954.8|8956.7|8953.9|4
1645431530000|2022-02-21 08:18:50|8957|8954.2|8955|8952.2|8957.1|8954.3|8953.2|8950.4|11
1645431540000|2022-02-21 08:19:00|8954.6|8951.8|8957.1|8954.3|8957.6|8954.8|8954.6|8951.8|41
1645431550000|2022-02-21 08:19:10|8956.2|8953.4|8959.5|8956.7|8960|8957.2|8956.1|8953.3|5
1645431560000|2022-02-21 08:19:20|8959|8956.2|8965|8962.2|8965.6|8962.8|8959|8956.2|31
1645431570000|2022-02-21 08:19:30|8964.6|8961.8|8966.6|8963.8|8967|8964.2|8963.5|8960.7|46
1645431580000|2022-02-21 08:19:40|8966.1|8963.3|8966|8963.2|8967|8964.2|8965|8962.2|25
1645431590000|2022-02-21 08:19:50|8965.5|8962.7|8963.5|8960.7|8966.5|8963.7|8963.5|8960.7|15
1645431600000|2022-02-21 08:20:00|8964|8961.2|8965.5|8962.7|8969|8966.2|8964|8961.2|43
1645431610000|2022-02-21 08:20:10|8966|8963.2|8968.4|8965.6|8969.8|8967|8966|8963.2|23
1645431620000|2022-02-21 08:20:20|8967.5|8964.7|8967.5|8964.7|8968.4|8965.6|8967|8964.2|7
1645431630000|2022-02-21 08:20:30|8967.9|8965.1|8975.5|8972.7|8976.3|8973.5|8967.5|8964.7|70
1645431640000|2022-02-21 08:20:40|8975.8|8973|8974.5|8971.7|8975.9|8973.1|8972.9|8970.1|52
1645431650000|2022-02-21 08:20:50|8974.4|8971.6|8972.4|8969.6|8974.4|8971.6|8971.4|8968.6|24
1645431660000|2022-02-21 08:21:00|8972.8|8970|8971.4|8968.6|8972.9|8970.1|8970.9|8968.1|18
1645431670000|2022-02-21 08:21:10|8972|8969.2|8973.4|8970.6|8973.4|8970.6|8971.4|8968.6|34
1645431680000|2022-02-21 08:21:20|8972.9|8970.1|8976.9|8974.1|8977.9|8975.1|8972.9|8970.1|32
1645431690000|2022-02-21 08:21:30|8978.8|8976|8976.9|8974.1|8978.8|8976|8976.5|8973.7|60
1645431700000|2022-02-21 08:21:40|8976.1|8973.3|8973.9|8971.1|8976.1|8973.3|8972.4|8969.6|44
1645431710000|2022-02-21 08:21:50|8973.5|8970.7|8971.9|8969.1|8973.9|8971.1|8971.9|8969.1|2
1645431720000|2022-02-21 08:22:00|8972.9|8970.1|8974.4|8971.6|8974.9|8972.1|8971.5|8968.7|39
1645431730000|2022-02-21 08:22:10|8974.9|8972.1|8973.4|8970.6|8974.9|8972.1|8972.4|8969.6|24
1645431740000|2022-02-21 08:22:20|8973.9|8971.1|8979.9|8977.1|8980.4|8977.6|8973.9|8971.1|44
1645431750000|2022-02-21 08:22:30|8980.4|8977.6|8981.9|8979.1|8983.9|8981.1|8980.4|8977.6|188
1645431760000|2022-02-21 08:22:40|8981.4|8978.6|8982.9|8980.1|8983.9|8981.1|8981.4|8978.6|66
1645431770000|2022-02-21 08:22:50|8983.4|8980.6|8979.4|8976.6|8983.4|8980.6|8977.1|8973.6|49
1645431780000|2022-02-21 08:23:00|8978.9|8976.1|8981.5|8978.7|8982.8|8980|8978.9|8976.1|75
1645431790000|2022-02-21 08:23:10|8980.9|8978.1|8992.8|8990|8993.8|8991|8980.9|8978.1|111
1645431800000|2022-02-21 08:23:20|8992.2|8989.4|8992.3|8989.5|8993.2|8990.4|8991.3|8988.5|39
1645431810000|2022-02-21 08:23:30|8992.8|8990|8991.3|8988.5|8992.8|8990|8990.3|8987.5|41
1645431820000|2022-02-21 08:23:40|8990.8|8988|8992.3|8989.5|8992.8|8990|8990.8|8988|39
1645431830000|2022-02-21 08:23:50|8992.2|8989.4|8990.8|8988|8992.8|8990|8990.8|8988|27
1645431840000|2022-02-21 08:24:00|8990.3|8987.5|8985.8|8983|8990.8|8988|8984.4|8981.6|62
1645431850000|2022-02-21 08:24:10|8987.7|8984.9|8986.7|8983.9|8989.1|8986.3|8985.8|8983|40
1645431860000|2022-02-21 08:24:20|8986.8|8984|8990.3|8987.5|8990.3|8987.5|8986.8|8984|15
1645431870000|2022-02-21 08:24:30|8989.8|8987|8990.3|8987.5|8990.3|8987.5|8989.3|8986.5|14
1645431880000|2022-02-21 08:24:40|8990.8|8988|8990.3|8987.5|8990.8|8988|8989.8|8987|3
1645431890000|2022-02-21 08:24:50|8989.8|8987|8988.3|8985.5|8989.8|8987|8986.8|8984|33
1645431900000|2022-02-21 08:25:00|8988.7|8985.9|8986.3|8983.5|8988.7|8985.9|8985.9|8983.1|10
1645431910000|2022-02-21 08:25:10|8985.9|8983.1|8986.3|8983.5|8987.8|8985|8985.8|8983|9
1645431920000|2022-02-21 08:25:20|8986.4|8983.6|8989.3|8986.5|8989.8|8987|8986.4|8983.6|26
1645431930000|2022-02-21 08:25:30|8989.8|8987|8989.8|8987|8992.8|8990|8989.3|8986.5|51
1645431940000|2022-02-21 08:25:40|8990.3|8987.5|8990.8|8988|8990.8|8988|8989.4|8986.6|28
1645431950000|2022-02-21 08:25:50|8991.4|8988.6|8988.8|8986|8991.8|8989|8988.8|8986|140
1645431960000|2022-02-21 08:26:00|8989.3|8986.5|8988.8|8986|8989.8|8987|8988.4|8985.6|16
1645431970000|2022-02-21 08:26:10|8988.4|8985.6|8986.4|8983.6|8988.4|8985.6|8983.4|8980.6|34
1645431980000|2022-02-21 08:26:20|8986.8|8984|8986.9|8984.1|8987.4|8984.6|8983.9|8981.1|46
1645431990000|2022-02-21 08:26:30|8986.4|8983.6|8985.9|8983.1|8986.9|8984.1|8985.4|8982.6|22
1645432000000|2022-02-21 08:26:40|8985.4|8982.6|8984.8|8982|8985.9|8983.1|8983.9|8981.1|24
1645432010000|2022-02-21 08:26:50|8984.9|8982.1|8984.9|8982.1|8988.4|8985.6|8984.4|8981.6|36
1645432020000|2022-02-21 08:27:00|8985.3|8982.5|8988.9|8986.1|8989.4|8986.6|8984.3|8981.5|69
1645432030000|2022-02-21 08:27:10|8989.3|8986.5|8987.9|8985.1|8989.4|8986.6|8986.3|8983.5|44
1645432040000|2022-02-21 08:27:20|8987.4|8984.6|8989.9|8987.1|8990.3|8987.5|8986.4|8983.6|35
1645432050000|2022-02-21 08:27:30|8990.3|8987.5|8989.8|8987|8990.4|8987.6|8989.4|8986.6|22
1645432060000|2022-02-21 08:27:40|8988.9|8986.1|8988.4|8985.6|8989.9|8987.1|8988.4|8985.6|34
1645432070000|2022-02-21 08:27:50|8987.9|8985.1|8988.9|8986.1|8988.9|8986.1|8985.9|8983.1|19
1645432080000|2022-02-21 08:28:00|8988|8985.2|8985.4|8982.6|8988.9|8986.1|8984.9|8982.1|21
1645432090000|2022-02-21 08:28:10|8985.9|8983.1|8988.4|8985.6|8988.4|8985.6|8985.9|8983.1|10
1645432100000|2022-02-21 08:28:20|8987.9|8985.1|8985.9|8983.1|8988.4|8985.6|8985.4|8982.6|21
1645432110000|2022-02-21 08:28:30|8985|8982.2|8984.4|8981.6|8985.9|8983.1|8983.9|8981.1|27
1645432120000|2022-02-21 08:28:40|8984.9|8982.1|8982.8|8980|8985.9|8983.1|8982.8|8980|28
1645432130000|2022-02-21 08:28:50|8982.9|8980.1|8982.9|8980.1|8984.9|8982.1|8982.3|8979.5|42
1645432140000|2022-02-21 08:29:00|8982.4|8979.6|8984.4|8981.6|8984.9|8982.1|8981.2|8978.4|181
1645432150000|2022-02-21 08:29:10|8984.6|8980.6|8979.3|8976.5|8984.6|8981.6|8978.9|8976.1|73
1645432160000|2022-02-21 08:29:20|8979.8|8977|8979|8976.2|8981.4|8978.6|8978.9|8976.1|62
1645432170000|2022-02-21 08:29:30|8978.9|8976.1|8982.4|8979.6|8985.9|8983.1|8978.9|8976.1|110
1645432180000|2022-02-21 08:29:40|8982.8|8980|8982.9|8980.1|8984.4|8981.6|8980.9|8978.1|85
1645432190000|2022-02-21 08:29:50|8983.4|8980.6|8982.3|8979.5|8985.8|8983|8981.4|8978.6|85
1645432200000|2022-02-21 08:30:00|8982.4|8979.6|8985.8|8983|8987.8|8985|8980.9|8978.1|84
1645432210000|2022-02-21 08:30:10|8986.6|8983.8|8987.3|8984.5|8989.8|8987|8986.3|8983.5|65
1645432220000|2022-02-21 08:30:20|8986.8|8984|8987.8|8985|8988.6|8985.8|8984.8|8982|54
1645432230000|2022-02-21 08:30:30|8986.4|8983.6|8985.8|8983|8988.7|8985.9|8984.3|8981.5|67
1645432240000|2022-02-21 08:30:40|8987.1|8984.3|8990.3|8987.5|8990.8|8988|8986.8|8984|36
1645432250000|2022-02-21 08:30:50|8989.4|8986.6|8990.4|8987.6|8990.8|8988|8986.4|8983.6|36
1645432260000|2022-02-21 08:31:00|8990.9|8988.1|8990.9|8988.1|8993.4|8990.6|8989.4|8986.6|114
1645432270000|2022-02-21 08:31:10|8990.8|8988|8991.9|8989.1|8993.4|8990.6|8989.9|8987.1|30
1645432280000|2022-02-21 08:31:20|8992.4|8989.6|8993.9|8991.1|8995.9|8993.1|8991.9|8989.1|49
1645432290000|2022-02-21 08:31:30|8993.4|8990.6|8998.2|8995.4|9001.2|8998.4|8992.4|8989.6|88
1645432300000|2022-02-21 08:31:40|8998.7|8995.9|8995.8|8993|8999.2|8996.4|8994.4|8991.6|34
1645432310000|2022-02-21 08:31:50|8996.3|8993.5|8994.8|8992|8996.8|8994|8993.4|8990.6|41
1645432320000|2022-02-21 08:32:00|8995.2|8992.4|8996.3|8993.5|8997.2|8994.4|8995.2|8992.4|44
1645432330000|2022-02-21 08:32:10|8995.8|8993|8993.4|8990.6|8996.3|8993.5|8993.4|8990.6|27
1645432340000|2022-02-21 08:32:20|8993.8|8991|8994.2|8991.4|8994.7|8991.9|8993.8|8991|5
1645432350000|2022-02-21 08:32:30|8993.8|8991|8992.4|8989.6|8993.8|8991|8990.9|8988.1|28
1645432360000|2022-02-21 08:32:40|8992.8|8990|8992.3|8989.5|8994.3|8991.5|8992.3|8989.5|19
1645432370000|2022-02-21 08:32:50|8994.5|8991.7|8995.2|8992.4|8996.6|8993.8|8992.8|8990|75
1645432380000|2022-02-21 08:33:00|8995.1|8992.3|8993.7|8990.9|8999.5|8996.7|8992.9|8990.1|138
1645432390000|2022-02-21 08:33:10|8992.7|8989.9|8992.7|8989.9|8993.2|8990.4|8991.7|8988.9|23
1645432400000|2022-02-21 08:33:20|8991.7|8988.9|8991.7|8988.9|8991.7|8988.9|8990.9|8988.1|13
1645432410000|2022-02-21 08:33:30|8992.2|8989.4|8991.7|8988.9|8992.7|8989.9|8990.2|8987.4|14
1645432420000|2022-02-21 08:33:40|8991.9|8989.1|8992.3|8989.5|8993.7|8990.9|8991.9|8989.1|23
1645432430000|2022-02-21 08:33:50|8992.2|8989.4|8992.7|8989.9|8992.7|8989.9|8992.2|8989.4|6
1645432440000|2022-02-21 08:34:00|8993.2|8990.4|8991.2|8988.4|8993.2|8990.4|8990.7|8987.9|27
1645432450000|2022-02-21 08:34:10|8991.7|8988.9|8990.7|8987.9|8991.7|8988.9|8990.2|8987.4|12
1645432460000|2022-02-21 08:34:20|8991.7|8988.9|8991.7|8988.9|8991.7|8988.9|8991.2|8988.4|14
1645432470000|2022-02-21 08:34:30|8992.2|8989.4|8990.2|8987.4|8992.2|8989.4|8988.7|8985.9|65
1645432480000|2022-02-21 08:34:40|8990.3|8987.5|8991.7|8988.9|8991.7|8988.9|8989.7|8986.9|9
1645432490000|2022-02-21 08:34:50|8992.1|8989.3|8994.7|8991.9|8995.6|8992.8|8991.7|8988.9|19
1645432500000|2022-02-21 08:35:00|8994.2|8991.4|9010.9|9008.1|9014.4|9011|8990.7|8987.9|823
1645432510000|2022-02-21 08:35:10|9010.4|9007.6|9016.4|9013.6|9022.3|9019.5|9008.3|9005.5|468
1645432520000|2022-02-21 08:35:20|9017.2|9014.4|9024.9|9022.1|9025.9|9023.1|9016.4|9013.6|277
1645432530000|2022-02-21 08:35:30|9024.4|9021.6|9036.8|9034|9038.7|9035.9|9022|9019.2|618
1645432540000|2022-02-21 08:35:40|9036.2|9033.4|9029.2|9026.4|9040.1|9036.4|9026.4|9023.6|376
1645432550000|2022-02-21 08:35:50|9030.3|9027.5|9028.8|9026|9030.3|9027.5|9022.4|9019.6|199
1645432560000|2022-02-21 08:36:00|9027.8|9025|9015.9|9013.1|9027.9|9025.1|9014.5|9011.7|150
1645432570000|2022-02-21 08:36:10|9015.5|9012.7|9014|9011.2|9016.5|9013.7|9013.4|9010.6|132
1645432580000|2022-02-21 08:36:20|9014.4|9011.6|9003.1|9000.3|9015.4|9012.6|9002.6|8999.8|123
1645432590000|2022-02-21 08:36:30|9003.6|9000.8|9007.7|9004.9|9008.5|9005.7|9002.6|8999.8|39
1645432600000|2022-02-21 08:36:40|9008.1|9005.3|8999.7|8996.9|9008.1|9005.3|8999.7|8996.9|49
1645432610000|2022-02-21 08:36:50|8999.6|8996.8|9004|9001.2|9004.5|9001.7|8996.6|8993.8|149
1645432620000|2022-02-21 08:37:00|9005.4|9002.6|9012.4|9009.6|9014.9|9012.1|9005|9002.2|78
1645432630000|2022-02-21 08:37:10|9013.3|9010.5|9012|9009.2|9017.4|9014.6|9009.6|9006.8|108
1645432640000|2022-02-21 08:37:20|9011.5|9008.7|9015.1|9012.3|9015.5|9012.7|9011.5|9008.7|29
1645432650000|2022-02-21 08:37:30|9015.5|9012.7|9017.1|9014.3|9020.5|9017.7|9014.5|9011.7|77
1645432660000|2022-02-21 08:37:40|9017.5|9014.7|9020|9017.2|9020|9017.2|9016|9013.2|34
1645432670000|2022-02-21 08:37:50|9019.5|9016.7|9018.1|9015.3|9020.5|9017.7|9018|9015.2|69
1645432680000|2022-02-21 08:38:00|9018.6|9015.8|9012.6|9009.8|9020.1|9017.3|9012.6|9009.8|48
1645432690000|2022-02-21 08:38:10|9012.5|9009.7|9013.6|9010.8|9016.4|9013.6|9011.5|9008.7|47
1645432700000|2022-02-21 08:38:20|9012.7|9009.9|9013.1|9010.3|9015.5|9012.7|9012.6|9009.8|29
1645432710000|2022-02-21 08:38:30|9012.6|9009.8|9010.1|9007.3|9013.6|9010.8|9009.7|9006.9|38
1645432720000|2022-02-21 08:38:40|9010.2|9007.4|9005.7|9002.9|9011.1|9008.3|9004.8|9002|82
1645432730000|2022-02-21 08:38:50|9006.1|9003.3|9010.6|9007.8|9010.6|9007.8|9004.7|9001.9|48
1645432740000|2022-02-21 08:39:00|9010.7|9007.9|9006.2|9003.4|9012.6|9009.8|9005.7|9002.9|85
1645432750000|2022-02-21 08:39:10|9006.6|9003.8|9007.1|9004.3|9008.6|9005.8|9004.8|9002|72
1645432760000|2022-02-21 08:39:20|9006.7|9003.9|9011.2|9008.4|9011.6|9008.8|9006.6|9003.8|5
1645432770000|2022-02-21 08:39:30|9010.7|9007.9|9011.6|9008.8|9013.6|9010.8|9010.7|9007.9|56
1645432780000|2022-02-21 08:39:40|9011.2|9008.4|9008.2|9005.4|9011.2|9008.4|9008.1|9005.3|18
1645432790000|2022-02-21 08:39:50|9009.1|9006.3|9008.2|9005.4|9009.6|9006.8|9007.7|9004.9|21
1645432800000|2022-02-21 08:40:00|9008.6|9005.8|9009.1|9006.3|9011.1|9008.3|9008.1|9005.3|11
1645432810000|2022-02-21 08:40:10|9008.7|9005.9|9003.7|9000.9|9008.7|9005.9|9002.8|9000|42
1645432820000|2022-02-21 08:40:20|9002.8|9000|9004.1|9001.3|9007.2|9003.8|9002.8|9000|35
1645432830000|2022-02-21 08:40:30|9002.7|8999.9|9005.2|9002.4|9005.2|9002.4|9001.6|8998.8|40
1645432840000|2022-02-21 08:40:40|9005.6|9002.8|9008.1|9005.3|9008.1|9005.3|9004.7|9001.9|10
1645432850000|2022-02-21 08:40:50|9007.6|9004.8|9005.7|9002.9|9007.6|9004.8|9005.1|9002.3|21
1645432860000|2022-02-21 08:41:00|9005.2|9002.4|9005.2|9002.4|9006.6|9003.8|9003.7|9000.9|25
1645432870000|2022-02-21 08:41:10|9005.6|9002.8|9001.6|8998.8|9007.6|9004.8|9001.6|8998.8|48
1645432880000|2022-02-21 08:41:20|9001.2|8998.4|9001.6|8998.8|9003.1|9000.3|9000.7|8997.9|23
1645432890000|2022-02-21 08:41:30|9000.6|8997.8|8996.7|8993.9|9000.6|8997.8|8996.3|8993.5|95
1645432900000|2022-02-21 08:41:40|8997.2|8994.4|8997.7|8994.9|8998.7|8995.9|8994.7|8991.9|41
1645432910000|2022-02-21 08:41:50|8998.6|8995.8|8995.2|8992.4|9000.2|8997.4|8992.2|8989.4|50
1645432920000|2022-02-21 08:42:00|8994.8|8992|8994.2|8991.4|8996.2|8993.4|8992.7|8989.9|20
1645432930000|2022-02-21 08:42:10|8993.7|8990.9|8992.8|8990|8994.7|8991.9|8991.3|8988.5|36
1645432940000|2022-02-21 08:42:20|8992.7|8989.9|8990.2|8987.4|8993.6|8990.8|8989.8|8987|60
1645432950000|2022-02-21 08:42:30|8989.8|8987|8991.3|8988.5|8993.2|8990.4|8989.8|8987|38
1645432960000|2022-02-21 08:42:40|8990.9|8988.1|8994.8|8992|8994.8|8992|8990.8|8988|30
1645432970000|2022-02-21 08:42:50|8994.3|8991.5|8994.7|8991.9|8996.7|8993.9|8993.8|8991|24
1645432980000|2022-02-21 08:43:00|8995.2|8992.4|8995.2|8992.4|8996.2|8993.4|8994.8|8992|0
1645432990000|2022-02-21 08:43:10|8995.7|8992.9|8997.7|8994.9|8999.7|8996.9|8995.2|8992.4|41
1645433000000|2022-02-21 08:43:20|8998.2|8995.4|8993.3|8990.5|8998.2|8995.4|8992.8|8990|35
1645433010000|2022-02-21 08:43:30|8994.6|8991.8|8993.7|8990.9|8994.6|8991.8|8992.8|8990|22
1645433020000|2022-02-21 08:43:40|8994.2|8991.4|8994.3|8991.5|8995.3|8992.5|8993.8|8991|10
1645433030000|2022-02-21 08:43:50|8994.2|8991.4|9000.7|8997.9|9001.6|8998.8|8993.7|8990.9|59
1645433040000|2022-02-21 08:44:00|9001.2|8998.4|8998.7|8995.9|9001.7|8998.9|8998.4|8995.6|18
1645433050000|2022-02-21 08:44:10|8999.2|8996.4|8993.7|8990.9|8999.2|8996.4|8993.7|8990.9|32
1645433060000|2022-02-21 08:44:20|8994.6|8991.8|8989.3|8986.5|8994.6|8991.8|8988.8|8986|58
1645433070000|2022-02-21 08:44:30|8988.8|8986|8986.3|8983.5|8989.8|8987|8986.3|8983.5|36
1645433080000|2022-02-21 08:44:40|8986.8|8984|8985.8|8983|8987.7|8984.9|8985.6|8982.8|50
1645433090000|2022-02-21 08:44:50|8985.3|8982.5|8989.1|8986.3|8990.1|8987.3|8985.2|8982.4|43
1645433100000|2022-02-21 08:45:00|8989.2|8986.4|8989.8|8987|8990.8|8988|8987.7|8984.9|26
1645433110000|2022-02-21 08:45:10|8988.9|8986.1|8988.2|8985.4|8990.2|8987.4|8988.2|8985.4|25
1645433120000|2022-02-21 08:45:20|8987.8|8985|8988.7|8985.9|8988.7|8985.9|8987.3|8984.5|11
1645433130000|2022-02-21 08:45:30|8989.1|8986.3|8987.2|8984.4|8989.1|8986.3|8986.8|8984|21
1645433140000|2022-02-21 08:45:40|8986.8|8984|8985.7|8982.9|8987.7|8984.9|8985.7|8982.9|20
1645433150000|2022-02-21 08:45:50|8986.1|8983.3|8986.2|8983.4|8986.6|8983.8|8981.8|8979|189
1645433160000|2022-02-21 08:46:00|8985.8|8983|8985.2|8982.4|8986.2|8983.4|8983.7|8980.9|27
1645433170000|2022-02-21 08:46:10|8984.8|8982|8988.6|8985.8|8988.6|8985.8|8984.8|8982|38
1645433180000|2022-02-21 08:46:20|8989.5|8986.7|8990.6|8987.8|8991.6|8988.8|8989.5|8986.7|19
1645433190000|2022-02-21 08:46:30|8990.1|8987.3|8991.6|8988.8|8992.6|8989.8|8989.6|8986.8|11
1645433200000|2022-02-21 08:46:40|8992.1|8989.3|8990.6|8987.8|8992.1|8989.3|8990.6|8987.8|6
1645433210000|2022-02-21 08:46:50|8991.5|8988.7|8991.6|8988.8|8992.6|8989.8|8990.6|8987.8|9
1645433220000|2022-02-21 08:47:00|8990.7|8987.9|8994.1|8991.3|8994.6|8991.8|8990.6|8987.8|37
1645433230000|2022-02-21 08:47:10|8994.6|8991.8|8996|8993.2|8996.5|8993.7|8993.1|8990.3|33
1645433240000|2022-02-21 08:47:20|8995.6|8992.8|8994.5|8991.7|8996|8993.2|8994.5|8991.7|12
1645433250000|2022-02-21 08:47:30|8993.6|8990.8|8991.1|8988.3|8994.5|8991.7|8991.1|8988.3|13
1645433260000|2022-02-21 08:47:40|8991|8988.2|8990.6|8987.8|8991.1|8988.3|8990|8987.2|11
1645433270000|2022-02-21 08:47:50|8990.1|8987.3|8987.7|8984.9|8991|8988.2|8986.7|8983.9|30
1645433280000|2022-02-21 08:48:00|8987.6|8984.8|8988.7|8985.9|8990.6|8987.8|8987.6|8984.8|17
1645433290000|2022-02-21 08:48:10|8988.6|8985.8|8988.6|8985.8|8988.7|8985.9|8987.2|8984.4|6
1645433300000|2022-02-21 08:48:20|8988.7|8985.9|8987.7|8984.9|8989.6|8986.8|8987.7|8984.9|12
1645433310000|2022-02-21 08:48:30|8988.1|8985.3|8986.7|8983.9|8988.6|8985.8|8986.7|8983.9|7
1645433320000|2022-02-21 08:48:40|8985.8|8983|8993.1|8990.3|8993.1|8990.3|8985.8|8983|26
1645433330000|2022-02-21 08:48:50|8992.1|8989.3|8992.6|8989.8|8993.1|8990.3|8991.1|8988.3|12
1645433340000|2022-02-21 08:49:00|8993.6|8990.8|8992.6|8989.8|8993.6|8990.8|8992.2|8989.4|42
1645433350000|2022-02-21 08:49:10|8993.1|8990.3|8993.1|8990.3|8993.5|8990.7|8990.6|8987.8|21
1645433360000|2022-02-21 08:49:20|8993.5|8990.7|8996.6|8993.8|8996.6|8993.8|8993.5|8990.7|30
1645433370000|2022-02-21 08:49:30|8995.7|8992.9|8999.1|8996.3|8999.6|8996.8|8995.1|8992.3|20
1645433380000|2022-02-21 08:49:40|8999.6|8996.8|8999.1|8996.3|9002.6|8999.8|8999.1|8996.3|36
1645433390000|2022-02-21 08:49:50|8999|8996.2|9001|8998.2|9001|8998.2|8999|8996.2|11
1645433400000|2022-02-21 08:50:00|9001.5|8998.7|9001.5|8998.7|9002.5|8999.7|9001.1|8998.3|25
1645433410000|2022-02-21 08:50:10|9001.9|8999.1|9002.9|9000.1|9002.9|9000.1|9001.6|8998.8|10
1645433420000|2022-02-21 08:50:20|9002.5|8999.7|9001.5|8998.7|9002.9|9000.1|9001.5|8998.7|8
1645433430000|2022-02-21 08:50:30|9002|8999.2|9001.1|8998.3|9002|8999.2|9000.1|8997.3|25
1645433440000|2022-02-21 08:50:40|9001.5|8998.7|9001.5|8998.7|9002|8999.2|9001.1|8998.3|15
1645433450000|2022-02-21 08:50:50|9001.1|8998.3|9000.1|8997.3|9001.5|8998.7|9000|8997.2|14
1645433460000|2022-02-21 08:51:00|8999.6|8996.8|8998.1|8995.3|9001.5|8998.7|8998|8995.2|17
1645433470000|2022-02-21 08:51:10|8998.5|8995.7|9000.1|8997.3|9001|8998.2|8998.5|8995.7|14
1645433480000|2022-02-21 08:51:20|9000|8997.2|9001.5|8998.7|9001.5|8998.7|8999.7|8996.9|4
1645433490000|2022-02-21 08:51:30|9001|8998.2|8997.6|8994.8|9001.1|8998.3|8997.1|8994.3|41
1645433500000|2022-02-21 08:51:40|8998.5|8995.7|8997.1|8994.3|8998.6|8995.8|8996.6|8993.8|13
1645433510000|2022-02-21 08:51:50|8996.7|8993.9|8996.6|8993.8|8996.7|8993.9|8996.6|8993.8|1
1645433520000|2022-02-21 08:52:00|8997.1|8994.3|8999.6|8996.8|9000.5|8997.7|8997.1|8994.3|10
1645433530000|2022-02-21 08:52:10|8998.7|8995.9|8999.6|8996.8|9000.1|8997.3|8998.6|8995.8|6
1645433540000|2022-02-21 08:52:20|9000.1|8997.3|9000.1|8997.3|9000.5|8997.7|8999.1|8996.3|5
1645433550000|2022-02-21 08:52:30|9000.5|8997.7|9000.6|8997.8|9001.5|8998.7|9000.2|8997.4|5
1645433560000|2022-02-21 08:52:40|9001.5|8998.7|9001.1|8998.3|9001.5|8998.7|9000.6|8997.8|4
1645433570000|2022-02-21 08:52:50|9001.5|8998.7|9001.6|8998.8|9001.7|8998.9|9000.7|8997.9|3
1645433580000|2022-02-21 08:53:00|9001.1|8998.3|9003.6|9000.8|9004.1|9001.3|9001.1|8998.3|18
1645433590000|2022-02-21 08:53:10|9003.2|9000.4|9005.6|9002.8|9005.6|9002.8|9003.1|9000.3|16
1645433600000|2022-02-21 08:53:20|9005.1|9002.3|9005.6|9002.8|9006.1|9003.3|9004.6|9001.8|4
1645433610000|2022-02-21 08:53:30|9004.7|9001.9|9003.1|9000.3|9005.5|9002.7|9002.1|8999.3|32
1645433620000|2022-02-21 08:53:40|9002.6|8999.8|9001.6|8998.8|9003.1|9000.3|9001.6|8998.8|6
1645433630000|2022-02-21 08:53:50|9000.6|8997.8|9000.1|8997.3|9000.6|8997.8|9000.1|8997.3|10
1645433640000|2022-02-21 08:54:00|8999.1|8996.3|8997.6|8994.8|9000|8997.2|8997.6|8994.8|26
1645433650000|2022-02-21 08:54:10|8997.5|8994.7|8999.6|8996.8|9000|8997.2|8996.6|8993.8|20
1645433660000|2022-02-21 08:54:20|9000|8997.2|8999|8996.2|9000|8997.2|8999|8996.2|0
1645433670000|2022-02-21 08:54:30|8999.1|8996.3|9000.6|8997.8|9000.6|8997.8|8999.1|8996.3|5
1645433680000|2022-02-21 08:54:40|9000.1|8997.3|8997.1|8994.3|9000.1|8997.3|8996.6|8993.8|10
1645433690000|2022-02-21 08:54:50|8996.6|8993.8|8995.1|8992.3|8996.6|8993.8|8991.7|8988.9|35
1645433700000|2022-02-21 08:55:00|8995.5|8992.7|8995.1|8992.3|8996.6|8993.8|8995.1|8992.3|10
1645433710000|2022-02-21 08:55:10|8994.6|8991.8|8995.1|8992.3|8995.1|8992.3|8994.6|8991.8|7
1645433720000|2022-02-21 08:55:20|8994.6|8991.8|8995.1|8992.3|8995.6|8992.8|8994.6|8991.8|1
1645433730000|2022-02-21 08:55:30|8994.6|8991.8|8995.1|8992.3|8995.1|8992.3|8993.6|8990.8|10
1645433740000|2022-02-21 08:55:40|8994.6|8991.8|8997.1|8994.3|8998.2|8995.2|8994.6|8991.8|12
1645433750000|2022-02-21 08:55:50|8996.6|8993.8|8995|8992.2|8998.1|8995.3|8994.6|8991.8|13
1645433760000|2022-02-21 08:56:00|8995.1|8992.3|8995.6|8992.8|8996.6|8993.8|8994.6|8991.8|20
1645433770000|2022-02-21 08:56:10|8996.6|8993.8|8999.6|8996.8|8999.6|8996.8|8996.1|8993.3|17
1645433780000|2022-02-21 08:56:20|8999.1|8996.3|8999.6|8996.8|9000.1|8997.3|8998.1|8995.3|24
1645433790000|2022-02-21 08:56:30|9000|8997.2|9001.1|8998.3|9001.6|8998.8|8999.6|8996.8|8
1645433800000|2022-02-21 08:56:40|9001.6|8998.8|9002.6|8999.8|9002.6|8999.8|9001.1|8998.3|3
1645433810000|2022-02-21 08:56:50|9003.1|9000.3|9004.6|9001.8|9005.2|9002.4|9002.6|8999.8|26
1645433820000|2022-02-21 08:57:00|9005.6|9002.8|9004.7|9001.9|9005.6|9002.8|9004.6|9001.8|12
1645433830000|2022-02-21 08:57:10|9005.6|9002.8|9004.7|9001.9|9006.7|9003.9|9004.5|9001.7|11
1645433840000|2022-02-21 08:57:20|9003.8|9001|9004.7|9001.9|9005.1|9002.3|9003.1|9000.3|19
1645433850000|2022-02-21 08:57:30|9004.2|9001.4|9004.6|9001.8|9004.7|9001.9|9003.7|9000.9|6
1645433860000|2022-02-21 08:57:40|9003.7|9000.9|9002.6|8999.8|9004.6|9001.8|9001.6|8998.8|29
1645433870000|2022-02-21 08:57:50|9002.2|8999.4|9000.2|8997.4|9002.6|8999.8|9000.2|8997.4|18
1645433880000|2022-02-21 08:58:00|8999.8|8997|8995.2|8992.4|9000.5|8997.7|8993.7|8990.9|38
1645433890000|2022-02-21 08:58:10|8995.6|8992.8|8994.7|8991.9|8995.7|8992.9|8992.7|8989.9|37
1645433900000|2022-02-21 08:58:20|8995.2|8992.4|8995.7|8992.9|8995.7|8992.9|8994.7|8991.9|4
1645433910000|2022-02-21 08:58:30|8995.2|8992.4|8997.2|8994.4|8998|8995.2|8995.2|8992.4|14
1645433920000|2022-02-21 08:58:40|8995.7|8992.9|8997.6|8994.8|8997.6|8994.8|8993.7|8990.9|25
1645433930000|2022-02-21 08:58:50|8997.7|8994.9|9003.7|9000.9|9003.7|9000.9|8996.7|8993.9|30
1645433940000|2022-02-21 08:59:00|9003.2|9000.4|9003.1|9000.3|9003.5|9000.7|9002.2|8999.4|20
1645433950000|2022-02-21 08:59:10|9003.5|9000.7|9005.2|9002.4|9006.1|9003.3|9003.2|9000.4|26
1645433960000|2022-02-21 08:59:20|9005.6|9002.8|9009.5|9006.7|9009.5|9006.7|9005.6|9002.8|38
1645433970000|2022-02-21 08:59:30|9009.4|9006.6|9008.5|9005.7|9010.4|9007.6|9008.5|9005.7|13
1645433980000|2022-02-21 08:59:40|9008|9005.2|9007.5|9004.7|9008.5|9005.7|9005|9002.2|27
1645433990000|2022-02-21 08:59:50|9008|9005.2|9008.5|9005.7|9009.5|9006.7|9005|9002.2|30
1645434000000|2022-02-21 09:00:00|9009.5|9006.7|9003|9000.2|9009.5|9006.7|9001.1|8998.3|49
1645434010000|2022-02-21 09:00:10|9003.4|9000.6|9000.6|8997.8|9004.5|9001.7|8999|8996.2|46
1645434020000|2022-02-21 09:00:20|9000.5|8997.7|8997.5|8994.7|9000.5|8997.7|8997.1|8994.3|12
1645434030000|2022-02-21 09:00:30|8998|8995.2|8999|8996.2|8999.1|8996.3|8997.5|8994.7|10
1645434040000|2022-02-21 09:00:40|8999.5|8996.7|8999|8996.2|9001.5|8998.7|8997.5|8994.7|23
1645434050000|2022-02-21 09:00:50|8998.5|8995.7|8998.5|8995.7|8998.5|8995.7|8997.5|8994.7|5
1645434060000|2022-02-21 09:01:00|8999|8996.2|8996.1|8993.3|8999.5|8996.7|8996.1|8993.3|22
1645434070000|2022-02-21 09:01:10|8995.5|8992.7|8993|8990.2|8995.5|8992.7|8991.5|8988.7|51
1645434080000|2022-02-21 09:01:20|8992.5|8989.7|8992|8989.2|8992.5|8989.7|8991|8988.2|34
1645434090000|2022-02-21 09:01:30|8991.6|8988.8|8993|8990.2|8993|8990.2|8991.6|8988.8|6
1645434100000|2022-02-21 09:01:40|8992.9|8990.1|8995.5|8992.7|8995.9|8993.1|8991.5|8988.7|41
1645434110000|2022-02-21 09:01:50|8994.6|8991.8|8993.5|8990.7|8994.6|8991.8|8992.6|8989.8|22
1645434120000|2022-02-21 09:02:00|8994.4|8991.6|8990.1|8987.3|8994.4|8991.6|8988.5|8985.7|67
1645434130000|2022-02-21 09:02:10|8990.6|8987.8|8985.1|8982.3|8991.1|8988.3|8983.5|8980.7|173
1645434140000|2022-02-21 09:02:20|8985.5|8982.7|8986.1|8983.3|8987.5|8984.7|8984.5|8981.7|37
1645434150000|2022-02-21 09:02:30|8986.5|8983.7|8986.6|8983.8|8987.5|8984.7|8985.5|8982.7|18
1645434160000|2022-02-21 09:02:40|8987.5|8984.7|8990.5|8987.7|8991.5|8988.7|8987.5|8984.7|36
1645434170000|2022-02-21 09:02:50|8991|8988.2|8987.4|8984.6|8991|8988.2|8987.4|8984.6|5
1645434180000|2022-02-21 09:03:00|8988.4|8985.6|8989|8986.2|8989.4|8986.6|8988|8985.2|6
1645434190000|2022-02-21 09:03:10|8989.4|8986.6|8985|8982.2|8989.4|8986.6|8984.2|8981.4|39
1645434200000|2022-02-21 09:03:20|8985.4|8982.6|8978.5|8975.7|8985.4|8982.6|8974.1|8971.3|161
1645434210000|2022-02-21 09:03:30|8978.1|8975.3|8982|8979.2|8982|8979.2|8977.5|8974.7|46
1645434220000|2022-02-21 09:03:40|8981.6|8978.8|8980.5|8977.7|8981.6|8978.8|8979.5|8976.7|27
1645434230000|2022-02-21 09:03:50|8980|8977.2|8982.5|8979.7|8982.5|8979.7|8980|8977.2|17
1645434240000|2022-02-21 09:04:00|8983.4|8980.6|8979|8976.2|8983.5|8980.7|8979|8976.2|42
1645434250000|2022-02-21 09:04:10|8979.5|8976.7|8977.5|8974.7|8979.5|8976.7|8977|8974.2|40
1645434260000|2022-02-21 09:04:20|8977|8974.2|8976.4|8973.6|8978.5|8975.7|8975.5|8972.7|48
1645434270000|2022-02-21 09:04:30|8976.1|8973.3|8977.5|8974.7|8978.5|8975.7|8976|8973.2|12
1645434280000|2022-02-21 09:04:40|8978|8975.2|8982.5|8979.7|8982.5|8979.7|8977.5|8974.7|30
1645434290000|2022-02-21 09:04:50|8982.1|8979.3|8980.5|8977.7|8982.1|8979.3|8979.1|8976.3|13
1645434300000|2022-02-21 09:05:00|8980|8977.2|8980.5|8977.7|8980.5|8977.7|8979|8976.2|8
1645434310000|2022-02-21 09:05:10|8980.1|8977.3|8979.5|8976.7|8981|8978.2|8979.5|8976.7|12
1645434320000|2022-02-21 09:05:20|8981|8978.2|8982.6|8979.8|8983.5|8980.7|8978.5|8975.7|39
1645434330000|2022-02-21 09:05:30|8982.5|8979.7|8982.4|8979.6|8984.4|8981.6|8981.6|8978.8|31
1645434340000|2022-02-21 09:05:40|8981.5|8978.7|8977|8974.2|8982.5|8979.7|8976.5|8973.7|40
1645434350000|2022-02-21 09:05:50|8977.4|8974.6|8978|8975.2|8978|8975.2|8977|8974.2|13
1645434360000|2022-02-21 09:06:00|8977.5|8974.7|8980.5|8977.7|8980.5|8977.7|8976.7|8973.9|33
1645434370000|2022-02-21 09:06:10|8980.1|8977.3|8980.5|8977.7|8981.5|8978.7|8980.1|8977.3|13
1645434380000|2022-02-21 09:06:20|8981.5|8978.7|8978.5|8975.7|8982|8979.2|8977.6|8974.8|15
1645434390000|2022-02-21 09:06:30|8978.9|8976.1|8978.5|8975.7|8979.5|8976.7|8978.5|8975.7|4
1645434400000|2022-02-21 09:06:40|8977.5|8974.7|8979|8976.2|8979.5|8976.7|8977.5|8974.7|8
1645434410000|2022-02-21 09:06:50|8979.4|8976.6|8978.5|8975.7|8979.5|8976.7|8978|8975.2|13
1645434420000|2022-02-21 09:07:00|8979|8976.2|8979.5|8976.7|8980|8977.2|8978.5|8975.7|14
1645434430000|2022-02-21 09:07:10|8980.4|8977.6|8983.5|8980.7|8983.5|8980.7|8979.5|8976.7|13
1645434440000|2022-02-21 09:07:20|8984.4|8981.6|8987.5|8984.7|8989|8986.2|8983.5|8980.7|36
1645434450000|2022-02-21 09:07:30|8986.6|8983.8|8987.4|8984.6|8988.4|8985.6|8986.5|8983.7|17
1645434460000|2022-02-21 09:07:40|8988.3|8985.5|8989.4|8986.6|8990|8987.2|8988|8985.2|25
1645434470000|2022-02-21 09:07:50|8990.3|8987.5|8992.4|8989.6|8992.4|8989.6|8988.5|8985.7|20
1645434480000|2022-02-21 09:08:00|8992.8|8990|8990.4|8987.6|8993.4|8990.6|8989.9|8987.1|27
1645434490000|2022-02-21 09:08:10|8991.3|8988.5|8988.9|8986.1|8991.3|8988.5|8988.4|8985.6|21
1645434500000|2022-02-21 09:08:20|8989|8986.2|8988.4|8985.6|8989.4|8986.6|8987.5|8984.7|3
1645434510000|2022-02-21 09:08:30|8988|8985.2|8989|8986.2|8989.5|8986.7|8988|8985.2|3
1645434520000|2022-02-21 09:08:40|8989.4|8986.6|8989.9|8987.1|8990.4|8987.6|8988.9|8986.1|8
1645434530000|2022-02-21 09:08:50|8989.5|8986.7|8987.9|8985.1|8989.5|8986.7|8986.4|8983.6|17
1645434540000|2022-02-21 09:09:00|8987.4|8984.6|8988|8985.2|8988.4|8985.6|8987.4|8984.6|6
1645434550000|2022-02-21 09:09:10|8987.5|8984.7|8990.5|8987.7|8991.4|8988.6|8987.5|8984.7|11
1645434560000|2022-02-21 09:09:20|8990.4|8987.6|8990.4|8987.6|8991.4|8988.6|8990.4|8987.6|8
1645434570000|2022-02-21 09:09:30|8989.4|8986.6|8988.9|8986.1|8989.4|8986.6|8988.4|8985.6|8
1645434580000|2022-02-21 09:09:40|8989|8986.2|8988.9|8986.1|8990|8987.2|8988.5|8985.7|4
1645434590000|2022-02-21 09:09:50|8988.5|8985.7|8988.4|8985.6|8989.4|8986.6|8988.4|8985.6|5
1645434600000|2022-02-21 09:10:00|8988.9|8986.1|8988.4|8985.6|8988.9|8986.1|8987.5|8984.7|9
1645434610000|2022-02-21 09:10:10|8987.4|8984.6|8981.4|8978.6|8987.4|8984.6|8980.5|8977.7|68
1645434620000|2022-02-21 09:10:20|8980.1|8977.3|8975.9|8973.1|8980.4|8977.6|8975.9|8973.1|37
1645434630000|2022-02-21 09:10:30|8976.4|8973.6|8978.1|8975.3|8978.5|8975.7|8975.5|8972.7|25
1645434640000|2022-02-21 09:10:40|8978|8975.2|8978.5|8975.7|8979.4|8976.6|8977.5|8974.7|15
1645434650000|2022-02-21 09:10:50|8979.4|8976.6|8980|8977.2|8980.9|8978.1|8979.4|8976.6|13
1645434660000|2022-02-21 09:11:00|8979.9|8977.1|8977.5|8974.7|8979.9|8977.1|8976.4|8973.6|18
1645434670000|2022-02-21 09:11:10|8978.4|8975.6|8979.9|8977.1|8980|8977.2|8978|8975.2|3
1645434680000|2022-02-21 09:11:20|8979.5|8976.7|8979|8976.2|8980.5|8977.7|8979|8976.2|10
1645434690000|2022-02-21 09:11:30|8979.4|8976.6|8979.5|8976.7|8980.4|8977.6|8979.4|8976.6|2
1645434700000|2022-02-21 09:11:40|8978.1|8975.3|8982.5|8979.7|8983|8980.2|8978.1|8975.3|15
1645434710000|2022-02-21 09:11:50|8982.9|8980.1|8982.4|8979.6|8983|8980.2|8981.5|8978.7|8
1645434720000|2022-02-21 09:12:00|8982.5|8979.7|8981|8978.2|8982.5|8979.7|8980.4|8977.6|20
1645434730000|2022-02-21 09:12:10|8980.6|8977.8|8979.5|8976.7|8980.9|8978.1|8978.5|8975.7|4
1645434740000|2022-02-21 09:12:20|8979.9|8977.1|8979.5|8976.7|8981|8978.2|8979.1|8976.3|6
1645434750000|2022-02-21 09:12:30|8978.6|8975.8|8981.5|8978.7|8981.5|8978.7|8977.9|8975.1|42
1645434760000|2022-02-21 09:12:40|8981.9|8979.1|8980.9|8978.1|8981.9|8979.1|8980.5|8977.7|3
1645434770000|2022-02-21 09:12:50|8980.5|8977.7|8978.9|8976.1|8980.5|8977.7|8978.5|8975.7|10
1645434780000|2022-02-21 09:13:00|8979.4|8976.6|8980.5|8977.7|8980.5|8977.7|8978.5|8975.7|17
1645434790000|2022-02-21 09:13:10|8980|8977.2|8980.5|8977.7|8981.5|8978.7|8979.6|8976.8|19
1645434800000|2022-02-21 09:13:20|8980|8977.2|8982.9|8980.1|8983.5|8980.7|8979.9|8977.1|29
1645434810000|2022-02-21 09:13:30|8983|8980.2|8982.5|8979.7|8984.5|8981.7|8982|8979.2|15
1645434820000|2022-02-21 09:13:40|8983|8980.2|8982.4|8979.6|8983|8980.2|8981.5|8978.7|3
1645434830000|2022-02-21 09:13:50|8983.4|8980.6|8982.9|8980.1|8983.4|8980.6|8982.5|8979.7|4
1645434840000|2022-02-21 09:14:00|8982.5|8979.7|8988.4|8985.6|8988.4|8985.6|8982.5|8979.7|73
1645434850000|2022-02-21 09:14:10|8989.4|8986.6|8990.4|8987.6|8992.4|8989.6|8989.4|8986.6|49
1645434860000|2022-02-21 09:14:20|8990.8|8988|8990.9|8988.1|8992.3|8989.5|8989.4|8986.6|15
1645434870000|2022-02-21 09:14:30|8991.4|8988.6|8989.9|8987.1|8991.9|8989.1|8989.9|8987.1|20
1645434880000|2022-02-21 09:14:40|8989.4|8986.6|8992.4|8989.6|8992.4|8989.6|8989.4|8986.6|17
1645434890000|2022-02-21 09:14:50|8991.4|8988.6|8991.8|8989|8992.4|8989.6|8990.5|8987.7|14
1645434900000|2022-02-21 09:15:00|8991.9|8989.1|8991.4|8988.6|8993.8|8991|8990.4|8987.6|25
1645434910000|2022-02-21 09:15:10|8990.4|8987.6|8990.4|8987.6|8990.8|8988|8989.4|8986.6|9
1645434920000|2022-02-21 09:15:20|8989.5|8986.7|8991.8|8989|8992.8|8990|8988.4|8985.6|35
1645434930000|2022-02-21 09:15:30|8992.3|8989.5|8990.8|8988|8992.8|8990|8990.4|8987.6|11
1645434940000|2022-02-21 09:15:40|8990.4|8987.6|8990.4|8987.6|8990.4|8987.6|8989.4|8986.6|3
1645434950000|2022-02-21 09:15:50|8989.2|8985.2|8987.4|8984.6|8989.2|8985.2|8985|8982.2|62
1645434960000|2022-02-21 09:16:00|8986.5|8983.7|8987.8|8985|8988.3|8985.5|8986.4|8983.6|25
1645434970000|2022-02-21 09:16:10|8988.3|8985.5|8985.8|8983|8988.3|8985.5|8984.8|8982|17
1645434980000|2022-02-21 09:16:20|8985.4|8982.6|8985.9|8983.1|8986.4|8983.6|8985.4|8982.6|9
1645434990000|2022-02-21 09:16:30|8986.4|8983.6|8986.8|8984|8987.4|8984.6|8986.4|8983.6|15
1645435000000|2022-02-21 09:16:40|8986.4|8983.6|8987.8|8985|8988.3|8985.5|8985.4|8982.6|14
1645435010000|2022-02-21 09:16:50|8987.4|8984.6|8987.8|8985|8988.3|8985.5|8987.4|8984.6|0
1645435020000|2022-02-21 09:17:00|8988.3|8985.5|8987.4|8984.6|8988.4|8985.6|8987.4|8984.6|29
1645435030000|2022-02-21 09:17:10|8987.9|8985.1|8987.4|8984.6|8988.4|8985.6|8987.4|8984.6|3
1645435040000|2022-02-21 09:17:20|8988.3|8985.5|8990.4|8987.6|8991.4|8988.6|8987.9|8985.1|18
1645435050000|2022-02-21 09:17:30|8990.9|8988.1|8991.4|8988.6|8992.4|8989.6|8990.4|8987.6|11
1645435060000|2022-02-21 09:17:40|8990.5|8987.7|8988.4|8985.6|8990.5|8987.7|8987.8|8985|14
1645435070000|2022-02-21 09:17:50|8988.9|8986.1|8988.9|8986.1|8989.4|8986.6|8988.4|8985.6|5
1645435080000|2022-02-21 09:18:00|8988.4|8985.6|8990.9|8988.1|8991.4|8988.6|8988.4|8985.6|10
1645435090000|2022-02-21 09:18:10|8991.3|8988.5|8991.4|8988.6|8991.4|8988.6|8990.9|8988.1|5
1645435100000|2022-02-21 09:18:20|8990.9|8988.1|8991.3|8988.5|8992.3|8989.5|8990.9|8988.1|9
1645435110000|2022-02-21 09:18:30|8991.4|8988.6|8989.4|8986.6|8991.4|8988.6|8988.4|8985.6|7
1645435120000|2022-02-21 09:18:40|8990.3|8987.5|8990.4|8987.6|8991.4|8988.6|8989.9|8987.1|10
1645435130000|2022-02-21 09:18:50|8990.8|8988|8990.8|8988|8991.4|8988.6|8990.4|8987.6|10
1645435140000|2022-02-21 09:19:00|8990.9|8988.1|8991.8|8989|8992.3|8989.5|8990.9|8988.1|17
1645435150000|2022-02-21 09:19:10|8991.4|8988.6|8990.9|8988.1|8991.8|8989|8990.4|8987.6|8
1645435160000|2022-02-21 09:19:20|8989.4|8986.6|8988.9|8986.1|8989.4|8986.6|8987.4|8984.6|16
1645435170000|2022-02-21 09:19:30|8988.4|8985.6|8988.4|8985.6|8988.9|8986.1|8987.4|8984.6|9
1645435180000|2022-02-21 09:19:40|8988.9|8986.1|8991.9|8989.1|8992.3|8989.5|8988.4|8985.6|7
1645435190000|2022-02-21 09:19:50|8992.4|8989.6|8991.9|8989.1|8992.4|8989.6|8991.9|8989.1|2
1645435200000|2022-02-21 09:20:00|8991.4|8988.6|8992.4|8989.6|8993.4|8990.6|8991.4|8988.6|31
1645435210000|2022-02-21 09:20:10|8992.8|8990|8995.4|8992.6|8996.3|8993.5|8992.8|8990|20
1645435220000|2022-02-21 09:20:20|8995.8|8993|8998.8|8996|8999.9|8997.1|8995.4|8992.6|57
1645435230000|2022-02-21 09:20:30|8998.4|8995.6|8998.4|8995.6|9001.4|8998.6|8998.4|8995.6|31
1645435240000|2022-02-21 09:20:40|8997.9|8995.1|8998.4|8995.6|8999.4|8996.6|8997.5|8994.7|16
1645435250000|2022-02-21 09:20:50|8997.5|8994.7|8997.9|8995.1|8998.4|8995.6|8997.5|8994.7|2
1645435260000|2022-02-21 09:21:00|8997.4|8994.6|8998.4|8995.6|8999.4|8996.6|8997.4|8994.6|6
1645435270000|2022-02-21 09:21:10|8997.4|8994.6|8999.4|8996.6|9000.4|8997.6|8997.4|8994.6|24
1645435280000|2022-02-21 09:21:20|8998.5|8995.7|8998.4|8995.6|8999.4|8996.6|8998.4|8995.6|10
1645435290000|2022-02-21 09:21:30|8998.8|8996|8996.9|8994.1|8998.8|8996|8996.5|8993.7|13
1645435300000|2022-02-21 09:21:40|8997.3|8994.5|8996.9|8994.1|8999.4|8996.6|8996.9|8994.1|14
1645435310000|2022-02-21 09:21:50|8996.4|8993.6|8995.5|8992.7|8997.4|8994.6|8995.5|8992.7|15
1645435320000|2022-02-21 09:22:00|8995.9|8993.1|8994.4|8991.6|8997.3|8994.5|8994.4|8991.6|8
1645435330000|2022-02-21 09:22:10|8993.5|8990.7|8994|8991.2|8994.5|8991.7|8992.5|8989.7|22
1645435340000|2022-02-21 09:22:20|8994.5|8991.7|8994.5|8991.7|8995.5|8992.7|8993.5|8990.7|7
1645435350000|2022-02-21 09:22:30|8994|8991.2|8994|8991.2|8994.4|8991.6|8993.3|8990.5|13
1645435360000|2022-02-21 09:22:40|8994.4|8991.6|8992.5|8989.7|8994.4|8991.6|8992.5|8989.7|11
1645435370000|2022-02-21 09:22:50|8992.4|8989.6|8992|8989.2|8992.4|8989.6|8992|8989.2|8
1645435380000|2022-02-21 09:23:00|8992.4|8989.6|8993|8990.2|8993.4|8990.6|8992.4|8989.6|4
1645435390000|2022-02-21 09:23:10|8992.9|8990.1|8992.5|8989.7|8992.9|8990.1|8992|8989.2|0
1645435400000|2022-02-21 09:23:20|8992.4|8989.6|8985|8982.2|8993|8990.2|8984.9|8982.1|23
1645435410000|2022-02-21 09:23:30|8984.5|8981.7|8986|8983.2|8986|8983.2|8984.5|8981.7|10
1645435420000|2022-02-21 09:23:40|8986.5|8983.7|8984.5|8981.7|8986.5|8983.7|8984.5|8981.7|8
1645435430000|2022-02-21 09:23:50|8983.5|8980.7|8982.4|8979.6|8983.5|8980.7|8981.4|8978.6|37
1645435440000|2022-02-21 09:24:00|8982.3|8979.5|8981.4|8978.6|8982.3|8979.5|8981.3|8978.5|4
1645435450000|2022-02-21 09:24:10|8981.8|8979|8983.5|8980.7|8984.4|8981.6|8981.8|8979|16
1645435460000|2022-02-21 09:24:20|8983.4|8980.6|8983.5|8980.7|8983.9|8981.1|8983|8980.2|2
1645435470000|2022-02-21 09:24:30|8983.9|8981.1|8983|8980.2|8984|8981.2|8982.5|8979.7|4
1645435480000|2022-02-21 09:24:40|8983.4|8980.6|8982.9|8980.1|8983.4|8980.6|8981.6|8978.8|12
1645435490000|2022-02-21 09:24:50|8983|8980.2|8982.5|8979.7|8983.5|8980.7|8982.5|8979.7|3
1645435500000|2022-02-21 09:25:00|8982|8979.2|8982.5|8979.7|8982.5|8979.7|8982|8979.2|1
1645435510000|2022-02-21 09:25:10|8983|8980.2|8982.9|8980.1|8983.4|8980.6|8982.5|8979.7|2
1645435520000|2022-02-21 09:25:20|8982.5|8979.7|8982.4|8979.6|8982.9|8980.1|8980.4|8977.6|19
1645435530000|2022-02-21 09:25:30|8981.6|8978.8|8980.4|8977.6|8982.4|8979.6|8980.4|8977.6|53
1645435540000|2022-02-21 09:25:40|8979.6|8976.8|8979.4|8976.6|8980.4|8977.6|8978.4|8975.6|14
1645435550000|2022-02-21 09:25:50|8980.3|8977.5|8979.9|8977.1|8980.9|8978.1|8979.9|8977.1|15
1645435560000|2022-02-21 09:26:00|8980.4|8977.6|8979.9|8977.1|8980.4|8977.6|8979.9|8977.1|2
1645435570000|2022-02-21 09:26:10|8981.3|8978.5|8981.4|8978.6|8982.5|8979.7|8980.4|8977.6|22
1645435580000|2022-02-21 09:26:20|8981|8978.2|8984.9|8982.1|8985.4|8982.6|8980|8977.2|32
1645435590000|2022-02-21 09:26:30|8984.4|8981.6|8987.4|8984.6|8988.4|8985.6|8983.9|8981.1|19
1645435600000|2022-02-21 09:26:40|8987.6|8984.8|8987.9|8985.1|8988.4|8985.6|8987.4|8984.6|15
1645435610000|2022-02-21 09:26:50|8987.5|8984.7|8987.9|8985.1|8989.4|8986.6|8987.4|8984.6|36
1645435620000|2022-02-21 09:27:00|8988.4|8985.6|8985.9|8983.1|8988.4|8985.6|8985.9|8983.1|20
1645435630000|2022-02-21 09:27:10|8985|8982.2|8986.4|8983.6|8987|8984.2|8985|8982.2|12
1645435640000|2022-02-21 09:27:20|8986|8983.2|8986.4|8983.6|8987|8984.2|8986|8983.2|2
1645435650000|2022-02-21 09:27:30|8987|8984.2|8986.9|8984.1|8987|8984.2|8986.4|8983.6|3
1645435660000|2022-02-21 09:27:40|8986.5|8983.7|8984.4|8981.6|8987|8984.2|8984|8981.2|13
1645435670000|2022-02-21 09:27:50|8984|8981.2|8983.9|8981.1|8984|8981.2|8983.4|8980.6|2
1645435680000|2022-02-21 09:28:00|8984|8981.2|8983.4|8980.6|8984.4|8981.6|8983.4|8980.6|11
1645435690000|2022-02-21 09:28:10|8982.5|8979.7|8982|8979.2|8983|8980.2|8982|8979.2|4
1645435700000|2022-02-21 09:28:20|8983.3|8980.5|8984.9|8982.1|8985.4|8982.6|8981.5|8978.7|31
1645435710000|2022-02-21 09:28:30|8985.4|8982.6|8983.4|8980.6|8986.4|8983.6|8983.4|8980.6|27
1645435720000|2022-02-21 09:28:40|8982.4|8979.6|8981.9|8979.1|8982.4|8979.6|8981.4|8978.6|5
1645435730000|2022-02-21 09:28:50|8981.4|8978.6|8979.9|8977.1|8981.4|8978.6|8979.9|8977.1|9
1645435740000|2022-02-21 09:29:00|8979.4|8976.6|8980.9|8978.1|8981.4|8978.6|8979.4|8976.6|15
1645435750000|2022-02-21 09:29:10|8981.4|8978.6|8977.9|8975.1|8981.4|8978.6|8977.9|8975.1|46
1645435760000|2022-02-21 09:29:20|8977.4|8974.6|8976.4|8973.6|8977.4|8974.6|8975.5|8972.7|30
1645435770000|2022-02-21 09:29:30|8976.5|8973.7|8979.4|8976.6|8980.4|8977.6|8976.5|8973.7|11
1645435780000|2022-02-21 09:29:40|8979|8976.2|8979.5|8976.7|8982.4|8979.6|8978.4|8975.6|22
1645435790000|2022-02-21 09:29:50|8979.9|8977.1|8981.4|8978.6|8982.9|8980.1|8979.9|8977.1|17
1645435800000|2022-02-21 09:30:00|8981|8978.2|8981.4|8978.6|8981.4|8978.6|8980.4|8977.6|11
1645435810000|2022-02-21 09:30:10|8981|8978.2|8981.4|8978.6|8981.4|8978.6|8981|8978.2|0
1645435820000|2022-02-21 09:30:20|8980.5|8977.7|8981.4|8978.6|8981.4|8978.6|8980|8977.2|8
1645435830000|2022-02-21 09:30:30|8980.5|8977.7|8986.4|8983.6|8986.4|8983.6|8980.5|8977.7|20
1645435840000|2022-02-21 09:30:40|8987.4|8984.6|8985.4|8982.6|8987.4|8984.6|8985.4|8982.6|7
1645435850000|2022-02-21 09:30:50|8984.9|8982.1|8988.4|8985.6|8988.9|8986.1|8984.4|8981.6|22
1645435860000|2022-02-21 09:31:00|8987.5|8984.7|8990.4|8987.6|8991.4|8988.6|8987.4|8984.6|34
1645435870000|2022-02-21 09:31:10|8991.3|8988.5|8992.4|8989.6|8992.9|8990.1|8990.4|8987.6|34
1645435880000|2022-02-21 09:31:20|8991.9|8989.1|8989.9|8987.1|8992.4|8989.6|8986.9|8984.1|66
1645435890000|2022-02-21 09:31:30|8989.4|8986.6|8989.4|8986.6|8989.9|8987.1|8988.4|8985.6|21
1645435900000|2022-02-21 09:31:40|8989.9|8987.1|8994.9|8992.1|8996.9|8994.1|8989.9|8987.1|31
1645435910000|2022-02-21 09:31:50|8994.5|8991.7|8995.4|8992.6|8995.4|8992.6|8994.4|8991.6|3
1645435920000|2022-02-21 09:32:00|8994.5|8991.7|8993.4|8990.6|8994.9|8992.1|8993.4|8990.6|23
1645435930000|2022-02-21 09:32:10|8993.3|8990.5|8997.4|8994.6|8997.9|8995.1|8992.9|8990.1|20
1645435940000|2022-02-21 09:32:20|8996.9|8994.1|8995.4|8992.6|8996.9|8994.1|8994.9|8992.1|12
1645435950000|2022-02-21 09:32:30|8994.4|8991.6|8995.9|8993.1|8996.3|8993.5|8993.4|8990.6|16
1645435960000|2022-02-21 09:32:40|8995.8|8993|8995.4|8992.6|8995.8|8993|8994.4|8991.6|17
1645435970000|2022-02-21 09:32:50|8995.9|8993.1|8995.9|8993.1|8996.3|8993.5|8995.4|8992.6|5
1645435980000|2022-02-21 09:33:00|8996.4|8993.6|8995.4|8992.6|8998.3|8995.5|8993.9|8991.1|13
1645435990000|2022-02-21 09:33:10|8994.9|8992.1|8992.4|8989.6|8995.4|8992.6|8992.4|8989.6|14
1645436000000|2022-02-21 09:33:20|8993.3|8990.5|8993.8|8991|8993.8|8991|8992.9|8990.1|12
1645436010000|2022-02-21 09:33:30|8994.3|8991.5|8993.4|8990.6|8994.4|8991.6|8993.3|8990.5|4
1645436020000|2022-02-21 09:33:40|8993.3|8990.5|8993.3|8990.5|8994.3|8991.5|8993.3|8990.5|5
1645436030000|2022-02-21 09:33:50|8993.4|8990.6|8992.9|8990.1|8993.4|8990.6|8992.9|8990.1|2
1645436040000|2022-02-21 09:34:00|8994.2|8991.4|8992.9|8990.1|8995.4|8992.6|8992.4|8989.6|25
1645436050000|2022-02-21 09:34:10|8993.3|8990.5|8994.4|8991.6|8995.4|8992.6|8993.3|8990.5|18
1645436060000|2022-02-21 09:34:20|8993.9|8991.1|8996.9|8994.1|8997.4|8994.6|8993.4|8990.6|38
1645436070000|2022-02-21 09:34:30|8996.4|8993.6|8994.9|8992.1|8996.4|8993.6|8994.9|8992.1|5
1645436080000|2022-02-21 09:34:40|8995.3|8992.5|8995.4|8992.6|8995.9|8993.1|8994.9|8992.1|2
1645436090000|2022-02-21 09:34:50|8994.9|8992.1|8994.9|8992.1|8995.8|8993|8994.9|8992.1|3
1645436100000|2022-02-21 09:35:00|8994.4|8991.6|8994.3|8991.5|8994.4|8991.6|8992.4|8989.6|16
1645436110000|2022-02-21 09:35:10|8994.4|8991.6|8990.9|8988.1|8994.4|8991.6|8990.9|8988.1|25
1645436120000|2022-02-21 09:35:20|8992.2|8989.4|8991.9|8989.1|8992.4|8989.6|8991.9|8989.1|11
1645436130000|2022-02-21 09:35:30|8991.4|8988.6|8991.4|8988.6|8991.4|8988.6|8991.4|8988.6|1
1645436140000|2022-02-21 09:35:40|8991.9|8989.1|8991.4|8988.6|8991.9|8989.1|8990.9|8988.1|2
1645436150000|2022-02-21 09:35:50|8990.9|8988.1|8988.4|8985.6|8990.9|8988.1|8988.4|8985.6|8
1645436160000|2022-02-21 09:36:00|8987.9|8985.1|8985|8982.2|8987.9|8985.1|8984.9|8982.1|7
1645436170000|2022-02-21 09:36:10|8983.5|8980.7|8987.4|8984.6|8987.9|8985.1|8983|8980.2|37
1645436180000|2022-02-21 09:36:20|8987.9|8985.1|8987.4|8984.6|8988.4|8985.6|8986.4|8983.6|11
1645436190000|2022-02-21 09:36:30|8986.5|8983.7|8989.9|8987.1|8991.1|8988.3|8986.5|8983.7|25
1645436200000|2022-02-21 09:36:40|8989.5|8986.7|8989.4|8986.6|8989.9|8987.1|8988.4|8985.6|8
1645436210000|2022-02-21 09:36:50|8988.9|8986.1|8989.4|8986.6|8989.4|8986.6|8988.9|8986.1|0
1645436220000|2022-02-21 09:37:00|8989.3|8986.5|8990.4|8987.6|8990.4|8987.6|8988.9|8986.1|3
1645436230000|2022-02-21 09:37:10|8990.9|8988.1|8991.4|8988.6|8991.4|8988.6|8990.9|8988.1|2
1645436240000|2022-02-21 09:37:20|8990.9|8988.1|8998.4|8995.6|8998.9|8996.1|8990.9|8988.1|39
1645436250000|2022-02-21 09:37:30|8998.9|8996.1|8998.8|8996|8999.8|8997|8998.3|8995.5|21
1645436260000|2022-02-21 09:37:40|8999.3|8996.5|8997.4|8994.6|8999.4|8996.6|8997.4|8994.6|27
1645436270000|2022-02-21 09:37:50|8997.9|8995.1|8997.3|8994.5|8998.3|8995.5|8996.9|8994.1|7
1645436280000|2022-02-21 09:38:00|8996.9|8994.1|8997.8|8995|8998.3|8995.5|8996.8|8994|8
1645436290000|2022-02-21 09:38:10|8997.4|8994.6|8996.4|8993.6|8997.4|8994.6|8996.3|8993.5|4
1645436300000|2022-02-21 09:38:20|8996.5|8993.7|8997.3|8994.5|8997.3|8994.5|8996.5|8993.7|4
1645436310000|2022-02-21 09:38:30|8997.4|8994.6|8994.9|8992.1|8997.4|8994.6|8994.4|8991.6|7
1645436320000|2022-02-21 09:38:40|8994.8|8992|8994.9|8992.1|8994.9|8992.1|8994.4|8991.6|0
1645436330000|2022-02-21 09:38:50|8994.4|8991.6|8990.9|8988.1|8996.4|8993.6|8989.9|8987.1|22
1645436360000|2022-02-21 09:39:20|8991.3|8988.5|8989.9|8987.1|8991.3|8988.5|8988.9|8986.1|16
1645436370000|2022-02-21 09:39:30|8990.4|8987.6|8989.4|8986.6|8990.4|8987.6|8988.9|8986.1|20
1645436380000|2022-02-21 09:39:40|8989.8|8987|8989.9|8987.1|8990.4|8987.6|8989.8|8987|1
1645436390000|2022-02-21 09:39:50|8990.3|8987.5|8989.9|8987.1|8990.4|8987.6|8989.4|8986.6|1
1645436400000|2022-02-21 09:40:00|8990.3|8987.5|8990.9|8988.1|8991.4|8988.6|8989.9|8987.1|5
1645436410000|2022-02-21 09:40:10|8991.4|8988.6|8991.9|8989.1|8992.4|8989.6|8991.4|8988.6|1
1645436420000|2022-02-21 09:40:20|8992.4|8989.6|8991.3|8988.5|8992.4|8989.6|8991.3|8988.5|10
1645436430000|2022-02-21 09:40:30|8990.5|8987.7|8993.9|8991.1|8993.9|8991.1|8990.3|8987.5|10
1645436440000|2022-02-21 09:40:40|8994.3|8991.5|9000.3|8997.5|9000.3|8997.5|8994.3|8991.5|30
1645436450000|2022-02-21 09:40:50|8999.9|8997.1|9000.3|8997.5|9000.3|8997.5|8998.9|8996.1|21
1645436460000|2022-02-21 09:41:00|9001.3|8998.5|9000.3|8997.5|9001.3|8998.5|9000.3|8997.5|8
1645436470000|2022-02-21 09:41:10|8999.3|8996.5|9001.3|8998.5|9001.3|8998.5|8999.3|8996.5|19
1645436480000|2022-02-21 09:41:20|9000.9|8998.1|9003.3|9000.5|9003.3|9000.5|9000.9|8998.1|26
1645436490000|2022-02-21 09:41:30|9002.9|9000.1|9002.3|8999.5|9003.3|9000.5|9001.9|8999.1|9
1645436500000|2022-02-21 09:41:40|9002.8|9000|9004.3|9001.5|9004.3|9001.5|9002.8|9000|80
1645436510000|2022-02-21 09:41:50|9005.4|9002.6|9004.3|9001.5|9005.4|9002.6|9003.4|9000.6|45
1645436520000|2022-02-21 09:42:00|9003.9|9001.1|9004.3|9001.5|9004.3|9001.5|9002.9|9000.1|14
1645436530000|2022-02-21 09:42:10|9003.9|9001.1|9004.3|9001.5|9004.3|9001.5|9003.4|9000.6|6
1645436540000|2022-02-21 09:42:20|9003.9|9001.1|9004.9|9002.1|9005.3|9002.5|9003.4|9000.6|12
1645436550000|2022-02-21 09:42:30|9004.4|9001.6|9003.3|9000.5|9004.4|9001.6|9002.4|8999.6|23
1645436560000|2022-02-21 09:42:40|9002.9|9000.1|9002.9|9000.1|9003.3|9000.5|9001.9|8999.1|6
1645436570000|2022-02-21 09:42:50|9002.4|8999.6|8999.4|8996.6|9002.4|8999.6|8999.4|8996.6|22
1645436580000|2022-02-21 09:43:00|8998.9|8996.1|9001.8|8999|9002.3|8999.5|8998.3|8995.5|24
1645436590000|2022-02-21 09:43:10|9002.3|8999.5|8998.3|8995.5|9002.3|8999.5|8998.3|8995.5|35
1645436600000|2022-02-21 09:43:20|8997.8|8995|8998.9|8996.1|8999.3|8996.5|8997.8|8995|14
1645436610000|2022-02-21 09:43:30|8998.8|8996|8998.9|8996.1|9001.3|8998.5|8998.8|8996|10
1645436620000|2022-02-21 09:43:40|8999.3|8996.5|9002.8|9000|9003.3|9000.5|8999.3|8996.5|38
1645436630000|2022-02-21 09:43:50|9003.3|9000.5|9004.8|9002|9005.4|9002.6|9002.3|8999.5|25
1645436640000|2022-02-21 09:44:00|9005.3|9002.5|9004.3|9001.5|9008.2|9005.4|9003.8|9001|39
1645436650000|2022-02-21 09:44:10|9004.8|9002|9005.3|9002.5|9007.2|9004.4|9004.8|9002|41
1645436660000|2022-02-21 09:44:20|9005.8|9003|9003.3|9000.5|9010.3|9003.5|9003.3|9000.3|50
1645436670000|2022-02-21 09:44:30|9002.4|8999.6|9004.3|9001.5|9004.3|9001.5|9002.4|8999.6|19
1645436680000|2022-02-21 09:44:40|9003.9|9001.1|9004.3|9001.5|9004.3|9001.5|9003.3|9000.5|3
1645436690000|2022-02-21 09:44:50|9005.8|9003|9006.3|9003.5|9007.3|9004.5|9005.3|9002.5|18
1645436700000|2022-02-21 09:45:00|9005.9|9003.1|9004.3|9001.5|9006.3|9003.5|9004.3|9001.5|7
1645436710000|2022-02-21 09:45:10|9003.9|9001.1|9003.9|9001.1|9004.3|9001.5|9003.3|9000.5|16
1645436720000|2022-02-21 09:45:20|9003.3|9000.5|9005.3|9002.5|9005.3|9002.5|9003.3|9000.5|7
1645436730000|2022-02-21 09:45:30|9006.2|9003.4|9005.3|9002.5|9006.2|9003.4|9004.9|9002.1|8
1645436740000|2022-02-21 09:45:40|9003.5|9000.7|9005.4|9002.6|9006.3|9003.5|9003.5|9000.7|32
1645436750000|2022-02-21 09:45:50|9005.3|9002.5|9006.8|9004|9010.3|9004|9005.3|9000.3|26
1645436760000|2022-02-21 09:46:00|9006.3|9003.5|9007.9|9005.1|9008.3|9005.5|9004.3|9001.5|25
1645436770000|2022-02-21 09:46:10|9008.3|9005.5|9013.7|9010.9|9014.8|9012|9008.3|9005.5|47
1645436780000|2022-02-21 09:46:20|9013.3|9010.5|9012.3|9009.5|9013.3|9010.5|9011.8|9009|22
1645436790000|2022-02-21 09:46:30|9011.4|9008.6|9013.3|9010.5|9014.3|9011.5|9011.4|9008.6|34
1645436800000|2022-02-21 09:46:40|9014.2|9011.4|9017.3|9014.5|9020.8|9018|9013.8|9011|108
1645436810000|2022-02-21 09:46:50|9018.2|9015.4|9016.3|9013.5|9018.2|9015.4|9015.2|9012.4|21
1645436820000|2022-02-21 09:47:00|9017.2|9014.4|9019.2|9016.4|9019.2|9016.4|9016.2|9013.4|29
1645436830000|2022-02-21 09:47:10|9018.8|9016|9018.2|9015.4|9020.2|9017.4|9018.2|9015.4|14
1645436840000|2022-02-21 09:47:20|9018.3|9015.5|9018.2|9015.4|9018.8|9016|9017.8|9015|10
1645436850000|2022-02-21 09:47:30|9019.2|9016.4|9018.2|9015.4|9019.2|9016.4|9018.2|9015.4|9
1645436860000|2022-02-21 09:47:40|9019.1|9016.3|9019.8|9017|9020|9017.2|9018.2|9015.4|42
1645436870000|2022-02-21 09:47:50|9020.2|9017.4|9023.2|9020.4|9023.3|9020.5|9020.2|9017.4|44
1645436880000|2022-02-21 09:48:00|9023.6|9020.8|9022.2|9019.4|9024.1|9021.3|9021.7|9018.9|25
1645436890000|2022-02-21 09:48:10|9022.3|9019.5|9022.2|9019.4|9023.2|9020.4|9022.2|9019.4|11
1645436900000|2022-02-21 09:48:20|9021.3|9018.5|9023.2|9020.4|9023.6|9020.8|9021.3|9018.5|45
1645436910000|2022-02-21 09:48:30|9022.3|9019.5|9023.2|9020.4|9023.6|9020.8|9022.2|9019.4|22
1645436920000|2022-02-21 09:48:40|9023.3|9020.5|9021.2|9018.4|9024.1|9021.3|9021.2|9018.4|16
1645436930000|2022-02-21 09:48:50|9020.3|9017.5|9021.2|9018.4|9021.2|9018.4|9019.2|9016.4|46
1645436940000|2022-02-21 09:49:00|9020.7|9017.9|9019.2|9016.4|9020.7|9017.9|9018.3|9015.5|26
1645436950000|2022-02-21 09:49:10|9019.6|9016.8|9019.3|9016.5|9019.7|9016.9|9018.8|9016|6
1645436960000|2022-02-21 09:49:20|9019.6|9016.8|9018.8|9016|9020.2|9017.4|9018.3|9015.5|5
1645436970000|2022-02-21 09:49:30|9019.2|9016.4|9019.2|9016.4|9019.2|9016.4|9018.2|9015.4|5
1645436980000|2022-02-21 09:49:40|9020.1|9017.3|9018.8|9016|9020.3|9017.5|9018.3|9015.5|28
1645436990000|2022-02-21 09:49:50|9018.3|9015.5|9018.3|9015.5|9019.3|9016.5|9018.3|9015.5|3
1645437000000|2022-02-21 09:50:00|9018.7|9015.9|9017.8|9015|9018.8|9016|9017.8|9015|9
1645437010000|2022-02-21 09:50:10|9017.3|9014.5|9013.8|9011|9017.3|9014.5|9011.8|9009|71
1645437020000|2022-02-21 09:50:20|9013.4|9010.6|9012.9|9010.1|9013.4|9010.6|9012.3|9009.5|13
1645437030000|2022-02-21 09:50:30|9013.3|9010.5|9010.8|9008|9013.3|9010.5|9008.9|9006.1|86
1645437040000|2022-02-21 09:50:40|9010.9|9008.1|9009.4|9006.6|9010.9|9008.1|9009.4|9006.6|22
1645437050000|2022-02-21 09:50:50|9009.8|9007|9009.8|9007|9009.8|9007|9009.4|9006.6|1
1645437060000|2022-02-21 09:51:00|9009.4|9006.6|9009.4|9006.6|9010.2|9007.4|9009.3|9006.5|6
1645437070000|2022-02-21 09:51:10|9010.2|9007.4|9012.9|9010.1|9012.9|9010.1|9010.2|9007.4|13
1645437080000|2022-02-21 09:51:20|9013.3|9010.5|9013.4|9010.6|9013.4|9010.6|9012.4|9009.6|6
1645437090000|2022-02-21 09:51:30|9012.9|9010.1|9013.9|9011.1|9014.4|9011.6|9012.4|9009.6|9
1645437100000|2022-02-21 09:51:40|9013.4|9010.6|9014.4|9011.6|9014.4|9011.6|9012.4|9009.6|4
1645437110000|2022-02-21 09:51:50|9014.8|9012|9014.4|9011.6|9016|9013.1|9014.4|9011.6|10
1645437120000|2022-02-21 09:52:00|9014.8|9012|9013.4|9010.6|9014.8|9012|9011.9|9009.1|23
1645437130000|2022-02-21 09:52:10|9013.9|9011.1|9016.4|9013.6|9016.4|9013.6|9013.9|9011.1|12
1645437140000|2022-02-21 09:52:20|9016.8|9014|9014.7|9011.9|9018.4|9015.6|9014.7|9011.9|38
1645437150000|2022-02-21 09:52:30|9014.9|9010.9|9014.8|9012|9015.9|9012.4|9013.8|9010.8|8
1645437160000|2022-02-21 09:52:40|9014.4|9011.6|9014.8|9012|9015.2|9012.4|9014.3|9011.5|5
1645437170000|2022-02-21 09:52:50|9013.9|9011.1|9012.8|9010|9013.9|9011.1|9012.4|9009.6|6
1645437180000|2022-02-21 09:53:00|9012.3|9009.5|9014.4|9011.6|9014.4|9011.6|9012.3|9009.5|5
1645437190000|2022-02-21 09:53:10|9014.8|9012|9014.3|9011.5|9015.8|9013|9014.3|9010.9|10
1645437200000|2022-02-21 09:53:20|9015.1|9012.3|9016.2|9013.4|9016.2|9013.4|9013.8|9011|35
1645437210000|2022-02-21 09:53:30|9016.7|9013.9|9018.2|9015.4|9018.8|9016|9016.7|9013.9|4
1645437220000|2022-02-21 09:53:40|9017.8|9015|9015.7|9012.9|9018.2|9015.4|9015.3|9012.5|118
1645437230000|2022-02-21 09:53:50|9015.3|9012.5|9015.3|9012.5|9015.8|9013|9014.2|9011.4|8
1645437240000|2022-02-21 09:54:00|9014.8|9012|9014.2|9011.4|9015.2|9012.4|9014.2|9011.4|1
1645437250000|2022-02-21 09:54:10|9013.3|9010.5|9013.3|9010.5|9014.7|9011.9|9012.3|9009.5|165
1645437260000|2022-02-21 09:54:20|9013.8|9011|9013.8|9011|9014.2|9011.4|9013.2|9010.4|7
1645437270000|2022-02-21 09:54:30|9014.2|9011.4|9012.3|9009.5|9014.2|9011.4|9008.5|9005.7|233
1645437280000|2022-02-21 09:54:40|9012.8|9010|9010.8|9008|9012.8|9010|9010.3|9007.5|39
1645437290000|2022-02-21 09:54:50|9011.3|9008.5|9013.8|9011|9015|9012.2|9010.3|9007.5|437
1645437300000|2022-02-21 09:55:00|9013.3|9010.5|9007.9|9005.1|9013.3|9010.5|9006.9|9004.1|145
1645437310000|2022-02-21 09:55:10|9007.5|9004.7|9006.5|9003.7|9007.9|9005.1|9006.5|9003.7|14
1645437320000|2022-02-21 09:55:20|9006.9|9004.1|9007.5|9004.7|9008|9005.2|9006.5|9003.7|14
1645437330000|2022-02-21 09:55:30|9007.9|9005.1|9005.5|9002.7|9008|9005.2|9003.5|9000.7|38
1645437340000|2022-02-21 09:55:40|9006.3|9003.5|9006.5|9003.7|9006.5|9003.7|9005.5|9002.7|9
1645437350000|2022-02-21 09:55:50|9006|9003.2|9009|9006.2|9010|9007.2|9006|9003.2|9
1645437360000|2022-02-21 09:56:00|9008.5|9005.7|9007.9|9005.1|9009|9006.2|9006.4|9003.6|14
1645437370000|2022-02-21 09:56:10|9008.4|9005.6|9007.4|9004.6|9008.9|9006.1|9007.4|9004.6|9
1645437380000|2022-02-21 09:56:20|9007.9|9005.1|9009.4|9006.6|9010.4|9007.6|9007.9|9005.1|26
1645437390000|2022-02-21 09:56:30|9009.9|9007.1|9009.4|9006.6|9010.4|9007.6|9008.4|9005.6|27
1645437400000|2022-02-21 09:56:40|9008.9|9006.1|9007.4|9004.6|9009.4|9006.6|9006.4|9003.6|13
1645437410000|2022-02-21 09:56:50|9007.9|9005.1|9005.9|9003.1|9007.9|9005.1|9005.9|9003.1|11
1645437420000|2022-02-21 09:57:00|9005.4|9002.6|9006.4|9003.6|9006.9|9004.1|9005.4|9002.6|5
1645437430000|2022-02-21 09:57:10|9005.6|9002.8|9004.9|9002.1|9006|9003.2|9004.9|9002.1|9
1645437440000|2022-02-21 09:57:20|9005.4|9002.6|9003.4|9000.6|9005.9|9003.1|9002.4|8999.6|27
1645437450000|2022-02-21 09:57:30|9004.3|9001.5|9004.9|9002.1|9005.4|9002.6|9004.3|9001.5|21
1645437460000|2022-02-21 09:57:40|9005.8|9003|9004.9|9002.1|9005.9|9003.1|9004.4|9001.6|24
1645437470000|2022-02-21 09:57:50|9005.4|9002.6|9005.4|9002.6|9006.9|9004.1|9004.9|9002.1|9
1645437480000|2022-02-21 09:58:00|9004.9|9002.1|9004.9|9002.1|9005.3|9002.5|9004.4|9001.6|7
1645437490000|2022-02-21 09:58:10|9005.3|9002.5|9004.4|9001.6|9005.4|9002.6|9003.4|9000.6|9
1645437500000|2022-02-21 09:58:20|9004.9|9002.1|8998.9|8996.1|9004.9|9002.1|8997.4|8994.6|75
1645437510000|2022-02-21 09:58:30|8999.4|8996.6|8997.1|8994.3|8999.4|8996.6|8997.1|8994.3|33
1645437520000|2022-02-21 09:58:40|8997.5|8994.7|9000.5|8997.7|9000.5|8997.7|8997.1|8994.3|30
1645437530000|2022-02-21 09:58:50|9000.9|8998.1|9000.4|8997.6|9002.9|9000.1|8999.9|8997.1|38
1645437540000|2022-02-21 09:59:00|9000.9|8998.1|9000.4|8997.6|9001.3|8998.5|8998.4|8995.6|13
1645437550000|2022-02-21 09:59:10|8999.1|8996.3|8999.5|8996.7|9000.4|8997.6|8998.4|8995.6|12
1645437560000|2022-02-21 09:59:20|8999.9|8997.1|8999.9|8997.1|8999.9|8997.1|8999.9|8997.1|1
1645437570000|2022-02-21 09:59:30|9000|8997.2|8999.9|8997.1|9000.4|8997.6|8999.4|8996.6|2
1645437580000|2022-02-21 09:59:40|9000.3|8997.5|9000.4|8997.6|9000.9|8998.1|8999.4|8996.6|12
1645437590000|2022-02-21 09:59:50|9000.9|8998.1|9001.5|8998.7|9001.5|8998.7|9000.4|8997.6|16
1645437600000|2022-02-21 10:00:00|9000.5|8997.7|8999.4|8996.6|9002.9|9000.1|8998.9|8996.1|50
1645437610000|2022-02-21 10:00:10|8998.5|8995.7|8998|8995.2|8998.9|8996.1|8993.7|8990.9|67
1645437620000|2022-02-21 10:00:20|8997.9|8995.1|8998.4|8995.6|8999.5|8996.7|8997.5|8994.7|12
1645437630000|2022-02-21 10:00:30|8998.5|8995.7|8998.9|8996.1|8998.9|8996.1|8998.5|8995.7|7
1645437640000|2022-02-21 10:00:40|8998.5|8995.7|8996.5|8993.7|8998.5|8995.7|8995.5|8992.7|25
1645437650000|2022-02-21 10:00:50|8996|8993.2|8996.4|8993.6|8996.4|8993.6|8995.5|8992.7|3
1645437660000|2022-02-21 10:01:00|8996|8993.2|8998.6|8995.8|8999.9|8997.1|8996|8993.2|13
1645437670000|2022-02-21 10:01:10|8999|8996.2|8995.4|8992.6|8999.9|8997.1|8995.4|8992.6|28
1645437680000|2022-02-21 10:01:20|8995.9|8993.1|8998.4|8995.6|8999.9|8997.1|8995.9|8993.1|18
1645437690000|2022-02-21 10:01:30|8998.9|8996.1|8997.9|8995.1|9000.4|8997.6|8997.9|8995.1|11
1645437700000|2022-02-21 10:01:40|8998.4|8995.6|8998.4|8995.6|8998.4|8995.6|8998.4|8995.6|1
1645437710000|2022-02-21 10:01:50|8998|8995.2|8998.4|8995.6|8998.4|8995.6|8996.5|8993.7|17
1645437720000|2022-02-21 10:02:00|8999.3|8996.5|8998.4|8995.6|8999.5|8996.7|8997.5|8994.7|18
1645437730000|2022-02-21 10:02:10|8998|8995.2|8999.9|8997.1|9000|8997.2|8997.9|8995.1|6
1645437740000|2022-02-21 10:02:20|8999.5|8996.7|8998.4|8995.6|8999.9|8997.1|8998.4|8995.6|7
1645437750000|2022-02-21 10:02:30|8998.9|8996.1|8999.9|8997.1|9000.4|8997.6|8998.5|8995.7|14
1645437760000|2022-02-21 10:02:40|9000.4|8997.6|8999.5|8996.7|9001.3|8998.5|8999.5|8996.7|14
1645437770000|2022-02-21 10:02:50|9000.5|8997.7|9001|8998.2|9001.4|8998.6|8999.9|8997.1|14
1645437780000|2022-02-21 10:03:00|9000.5|8997.7|9000.9|8998.1|9000.9|8998.1|8999.9|8997.1|7
1645437790000|2022-02-21 10:03:10|9001.4|8998.6|9000.4|8997.6|9001.4|8998.6|9000.4|8997.6|3
1645437800000|2022-02-21 10:03:20|9001.3|8998.5|8999.4|8996.6|9001.3|8998.5|8999|8996.2|14
1645437810000|2022-02-21 10:03:30|8998.9|8996.1|8995.9|8993.1|8998.9|8996.1|8994.4|8991.6|89
1645437820000|2022-02-21 10:03:40|8996.4|8993.6|8998.4|8995.6|9000.9|8998.1|8996.4|8993.6|25
1645437830000|2022-02-21 10:03:50|8999.4|8996.6|8998.9|8996.1|8999.9|8997.1|8998.4|8995.6|3
1645437840000|2022-02-21 10:04:00|8998.4|8995.6|8996.5|8993.7|8998.4|8995.6|8995.9|8993.1|10
1645437850000|2022-02-21 10:04:10|8996|8993.2|8996.5|8993.7|8996.5|8993.7|8994.9|8992.1|7
1645437860000|2022-02-21 10:04:20|8997.4|8994.6|8999|8996.2|8999|8996.2|8996.9|8994.1|15
1645437870000|2022-02-21 10:04:30|8998.5|8995.7|9000.4|8997.6|9000.4|8997.6|8998.5|8995.7|18
1645437880000|2022-02-21 10:04:40|9000|8997.2|8999.5|8996.7|9000.4|8997.6|8999|8996.2|7
1645437890000|2022-02-21 10:04:50|8999.9|8997.1|9002.5|8999.7|9002.5|8999.7|8999.5|8996.7|22
1645437900000|2022-02-21 10:05:00|9001.6|8998.8|9002.4|8999.6|9003|9000.2|9001.5|8998.7|25
1645437910000|2022-02-21 10:05:10|9002|8999.2|9000|8997.2|9003.4|9000.6|8999|8996.2|52
1645437920000|2022-02-21 10:05:20|9000.5|8997.7|9002.1|8999.3|9002.5|8999.7|8999.6|8996.8|11
1645437930000|2022-02-21 10:05:30|9001.6|8998.8|9003|9000.2|9003|9000.2|9001.5|8998.7|6
1645437940000|2022-02-21 10:05:40|9003.4|9000.6|9001.5|8998.7|9003.4|9000.6|9000.5|8997.7|20
1645437950000|2022-02-21 10:05:50|9002|8999.2|9002.5|8999.7|9003|9000.2|9002|8999.2|1
1645437960000|2022-02-21 10:06:00|9003|9000.2|9001|8998.2|9003|9000.2|9000.5|8997.7|9
1645437970000|2022-02-21 10:06:10|9001.5|8998.7|9001.5|8998.7|9002|8999.2|9000.5|8997.7|4
1645437980000|2022-02-21 10:06:20|9001.4|8998.6|8998|8995.2|9001.5|8998.7|8997|8994.2|14
1645437990000|2022-02-21 10:06:30|8998.5|8995.7|8996.5|8993.7|8998.5|8995.7|8995|8992.2|3
1645438000000|2022-02-21 10:06:40|8996.1|8993.3|8995.5|8992.7|8996.5|8993.7|8994.1|8991.3|29
1645438010000|2022-02-21 10:06:50|8995|8992.2|8994.5|8991.7|8995.5|8992.7|8993.6|8990.8|27
1645438020000|2022-02-21 10:07:00|8995|8992.2|8995|8992.2|8995.5|8992.7|8994|8991.2|17
1645438030000|2022-02-21 10:07:10|8994.6|8991.8|8994|8991.2|8994.6|8991.8|8993|8990.2|16
1645438040000|2022-02-21 10:07:20|8993.1|8990.3|8994.5|8991.7|8994.5|8991.7|8993.1|8990.3|5
1645438050000|2022-02-21 10:07:30|8994.6|8991.8|8994.5|8991.7|8995.5|8992.7|8994.5|8991.7|11
1645438060000|2022-02-21 10:07:40|8992|8989.2|8994.5|8991.7|8995|8992.2|8991.6|8988.8|34
1645438070000|2022-02-21 10:07:50|8995.5|8992.7|8995.5|8992.7|8996|8993.2|8995.5|8992.7|10
1645438080000|2022-02-21 10:08:00|8994.6|8991.8|8993.5|8990.7|8994.6|8991.8|8993.5|8990.7|9
1645438090000|2022-02-21 10:08:10|8994.5|8991.7|8994|8991.2|8994.5|8991.7|8993.5|8990.7|15
1645438100000|2022-02-21 10:08:20|8993.6|8990.8|8994|8991.2|8994|8991.2|8993.6|8990.8|1
1645438110000|2022-02-21 10:08:30|8993.5|8990.7|8992.5|8989.7|8993.5|8990.7|8991.6|8988.8|37
1645438120000|2022-02-21 10:08:40|8993.4|8990.6|8994.5|8991.7|8994.5|8991.7|8993|8990.2|4
1645438130000|2022-02-21 10:08:50|8994.1|8991.3|8994|8991.2|8997.3|8994.5|8993.5|8990.7|35
1645438140000|2022-02-21 10:09:00|8993.5|8990.7|9003|9000.2|9003|9000.2|8990.6|8987.8|156
1645438150000|2022-02-21 10:09:10|9002.5|8999.7|8999.5|8996.7|9003|9000.2|8999.4|8996.6|49
1645438160000|2022-02-21 10:09:20|8998.6|8995.8|8999.6|8996.8|9000.5|8997.7|8998.5|8995.7|68
1645438170000|2022-02-21 10:09:30|8999.1|8996.3|9000.1|8997.3|9000.1|8997.3|8999.1|8996.3|10
1645438180000|2022-02-21 10:09:40|8999.6|8996.8|8994.6|8991.8|8999.6|8996.8|8994.1|8991.3|45
1645438190000|2022-02-21 10:09:50|8994.7|8991.9|8991.2|8988.4|8994.7|8991.9|8990.7|8987.9|18
1645438200000|2022-02-21 10:10:00|8990.7|8987.9|8986.2|8983.4|8991.1|8988.3|8985.2|8982.4|90
1645438210000|2022-02-21 10:10:10|8986.7|8983.9|8985.7|8982.9|8986.7|8983.9|8984.7|8981.9|51
1645438220000|2022-02-21 10:10:20|8985.2|8982.4|8984.6|8981.8|8986.1|8983.3|8983.7|8980.9|124
1645438230000|2022-02-21 10:10:30|8985.1|8982.3|8984.6|8981.8|8985.6|8982.8|8984.2|8981.4|21
1645438240000|2022-02-21 10:10:40|8985.1|8982.3|8985.1|8982.3|8985.6|8982.8|8985.1|8982.3|8
1645438250000|2022-02-21 10:10:50|8985.2|8982.4|8979.7|8976.9|8985.6|8982.8|8977.7|8974.3|74
1645438260000|2022-02-21 10:11:00|8980.2|8977.4|8980.7|8977.9|8980.7|8977.9|8979.7|8976.9|34
1645438270000|2022-02-21 10:11:10|8981.2|8978.4|8977.2|8974.4|8981.2|8978.4|8976.8|8974|62
1645438280000|2022-02-21 10:11:20|8976.7|8973.9|8974.3|8971.5|8977.7|8974.9|8971.7|8968.9|149
1645438290000|2022-02-21 10:11:30|8973.8|8971|8972.2|8969.4|8975.7|8972.9|8971.7|8968.9|31
1645438300000|2022-02-21 10:11:40|8972.3|8969.5|8971.7|8968.9|8973.7|8970.9|8971.7|8968.9|34
1645438310000|2022-02-21 10:11:50|8972.2|8969.4|8974.7|8971.9|8975.7|8972.9|8971.8|8969|37
1645438320000|2022-02-21 10:12:00|8974.3|8971.5|8979.2|8976.4|8979.2|8976.4|8972.7|8969.9|99
1645438330000|2022-02-21 10:12:10|8979.6|8976.8|8977.3|8974.5|8979.6|8976.8|8975.9|8973.1|25
1645438340000|2022-02-21 10:12:20|8977.2|8974.4|8975.2|8972.4|8977.2|8974.4|8975.2|8972.4|28
1645438350000|2022-02-21 10:12:30|8975.3|8972.5|8976.2|8973.4|8976.2|8973.4|8975.2|8972.4|30
1645438360000|2022-02-21 10:12:40|8975.7|8972.9|8976.7|8973.9|8978.7|8975.9|8974.7|8971.9|92
1645438370000|2022-02-21 10:12:50|8975.8|8973|8976.2|8973.4|8976.7|8973.9|8975.2|8972.4|21
1645438380000|2022-02-21 10:13:00|8975.8|8973|8976.8|8974|8977.7|8974.9|8975.3|8972.5|59
1645438390000|2022-02-21 10:13:10|8977.2|8974.4|8975.7|8972.9|8977.2|8974.4|8974.7|8971.9|36
1645438400000|2022-02-21 10:13:20|8975.2|8972.4|8975.8|8973|8976.7|8973.9|8975.2|8972.4|12
1645438410000|2022-02-21 10:13:30|8976.7|8973.9|8976.2|8973.4|8976.7|8973.9|8974.7|8971.9|28
1645438420000|2022-02-21 10:13:40|8975.7|8972.9|8975.7|8972.9|8975.7|8972.9|8975.7|8972.9|4
1645438430000|2022-02-21 10:13:50|8975.3|8972.5|8976.7|8973.9|8976.7|8973.9|8974.6|8971.8|111
1645438440000|2022-02-21 10:14:00|8976.6|8973.8|8975.2|8972.4|8976.6|8973.8|8973.7|8970.9|51
1645438450000|2022-02-21 10:14:10|8974.7|8971.9|8978.6|8975.8|8978.6|8975.8|8973.2|8970.4|45
1645438460000|2022-02-21 10:14:20|8978.1|8975.3|8976.2|8973.4|8978.6|8975.8|8975.8|8973|41
1645438470000|2022-02-21 10:14:30|8975.7|8972.9|8976.2|8973.4|8977.7|8974.9|8975.7|8972.9|21
1645438480000|2022-02-21 10:14:40|8976.7|8973.9|8976.8|8974|8977.7|8974.9|8975.2|8972.4|42
1645438490000|2022-02-21 10:14:50|8976.7|8973.9|8976.2|8973.4|8976.8|8974|8974.8|8972|37
1645438500000|2022-02-21 10:15:00|8974.8|8972|8974.7|8971.9|8975.7|8972.9|8972.9|8970.1|25
1645438510000|2022-02-21 10:15:10|8974.8|8972|8976.2|8973.4|8978.2|8975.4|8974.8|8972|25
1645438520000|2022-02-21 10:15:20|8976.7|8973.9|8977.7|8974.9|8977.7|8974.9|8976.3|8973.5|2
1645438530000|2022-02-21 10:15:30|8977.8|8975|8979.3|8976.5|8979.6|8976.8|8977.8|8975|23
1645438540000|2022-02-21 10:15:40|8979.2|8976.4|8979.7|8976.9|8979.7|8976.9|8977.8|8975|16
1645438550000|2022-02-21 10:15:50|8979.3|8976.5|8976.8|8974|8979.7|8976.9|8976.8|8974|23
1645438560000|2022-02-21 10:16:00|8976.7|8973.9|8973.2|8970.4|8976.7|8973.9|8972.8|8970|26
1645438570000|2022-02-21 10:16:10|8972.7|8969.9|8973.8|8971|8974.8|8972|8972.7|8969.9|70
1645438580000|2022-02-21 10:16:20|8974.3|8971.5|8975.2|8972.4|8975.8|8973|8973.7|8970.9|24
1645438590000|2022-02-21 10:16:30|8975.3|8972.5|8977.8|8975|8978.2|8975.4|8975.3|8972.5|18
1645438600000|2022-02-21 10:16:40|8978.7|8975.9|8977.8|8975|8980.2|8977.4|8977.2|8974.4|34
1645438610000|2022-02-21 10:16:50|8977.7|8974.9|8977.7|8974.9|8977.7|8974.9|8976.8|8974|15
1645438620000|2022-02-21 10:17:00|8977.2|8974.4|8974.2|8971.4|8978.2|8975.4|8973.2|8970.4|24
1645438630000|2022-02-21 10:17:10|8973.8|8971|8978.7|8975.9|8978.7|8975.9|8973.3|8970.5|16
1645438640000|2022-02-21 10:17:20|8979.2|8976.4|8982.3|8979.5|8982.8|8980|8978.8|8976|43
1645438650000|2022-02-21 10:17:30|8982.7|8979.9|8979.1|8976.3|8982.7|8979.9|8978.8|8976|38
1645438660000|2022-02-21 10:17:40|8978.7|8975.9|8979.7|8976.9|8980.6|8977.8|8977.7|8974.9|12
1645438670000|2022-02-21 10:17:50|8979.8|8977|8980.7|8977.9|8980.7|8977.9|8979.8|8977|6
1645438680000|2022-02-21 10:18:00|8979.8|8977|8978.8|8976|8981.2|8978.4|8977.2|8974.4|21
1645438690000|2022-02-21 10:18:10|8978.3|8975.5|8978.2|8975.4|8978.3|8975.5|8976.8|8974|12
1645438700000|2022-02-21 10:18:20|8977.8|8975|8978.2|8975.4|8978.2|8975.4|8977.8|8975|4
1645438710000|2022-02-21 10:18:30|8977.8|8975|8975.8|8973|8977.8|8975|8974.2|8971.4|13
1645438720000|2022-02-21 10:18:40|8976.2|8973.4|8977.8|8975|8978.5|8975.7|8975.2|8972.4|9
1645438730000|2022-02-21 10:18:50|8978.7|8975.9|8977.3|8974.5|8978.7|8975.9|8976.8|8974|5
1645438740000|2022-02-21 10:19:00|8977.7|8974.9|8978.3|8975.5|8978.7|8975.9|8976.8|8974|11
1645438750000|2022-02-21 10:19:10|8977.8|8975|8975.3|8972.5|8978.2|8975.4|8974.9|8972.1|58
1645438760000|2022-02-21 10:19:20|8976.5|8973.7|8975.3|8972.5|8976.5|8973.7|8974.2|8971.4|22
1645438770000|2022-02-21 10:19:30|8974.8|8972|8977.8|8975|8978.8|8976|8974.3|8971.5|23
1645438780000|2022-02-21 10:19:40|8978.2|8975.4|8977.2|8974.4|8978.3|8975.5|8974.3|8971.5|15
1645438790000|2022-02-21 10:19:50|8976.8|8974|8977.2|8974.4|8977.7|8974.9|8976.8|8974|3
1645438800000|2022-02-21 10:20:00|8977.3|8974.5|8977.8|8975|8978.2|8975.4|8976.2|8973.4|7
1645438810000|2022-02-21 10:20:10|8978.6|8975.8|8979.6|8976.8|8980.7|8977.9|8978.6|8975.8|9
1645438820000|2022-02-21 10:20:20|8979.7|8976.9|8979.3|8976.5|8980.6|8977.8|8978.8|8976|10
1645438830000|2022-02-21 10:20:30|8979.7|8976.9|8979.8|8977|8980.3|8977.5|8979.3|8976.5|7
1645438840000|2022-02-21 10:20:40|8979.4|8976.6|8979.7|8976.9|8980.2|8977.4|8979.2|8976.4|1
1645438850000|2022-02-21 10:20:50|8979.3|8976.5|8980.2|8977.4|8980.2|8977.4|8978.8|8976|10
1645438860000|2022-02-21 10:21:00|8979.7|8976.9|8977.2|8974.4|8980.6|8977.8|8976.7|8973.9|22
1645438870000|2022-02-21 10:21:10|8978.1|8975.3|8978.2|8975.4|8978.7|8975.9|8977.2|8974.4|15
1645438880000|2022-02-21 10:21:20|8976.7|8973.9|8975.7|8972.9|8976.7|8973.9|8975.2|8972.4|6
1645438890000|2022-02-21 10:21:30|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|8975.2|8972.4|3
1645438900000|2022-02-21 10:21:40|8974.8|8972|8974.2|8971.4|8975.7|8972.9|8973.7|8970.9|16
1645438910000|2022-02-21 10:21:50|8973.7|8970.9|8963.3|8960.5|8973.7|8970.9|8960.8|8958|175
1645438920000|2022-02-21 10:22:00|8962.9|8960.1|8964.8|8962|8965.2|8962.4|8962.3|8959.5|47
1645438930000|2022-02-21 10:22:10|8964.7|8961.9|8967.3|8964.5|8967.5|8964.7|8963.9|8961.1|26
1645438940000|2022-02-21 10:22:20|8967.7|8964.9|8968.8|8966|8971.6|8968.8|8966.8|8964|32
1645438950000|2022-02-21 10:22:30|8967.9|8965.1|8965.8|8963|8967.9|8965.1|8964.8|8962|27
1645438960000|2022-02-21 10:22:40|8966.7|8963.9|8965.8|8963|8966.7|8963.9|8965.8|8963|10
1645438970000|2022-02-21 10:22:50|8966.8|8964|8969.3|8966.5|8969.8|8967|8966.8|8964|17
1645438980000|2022-02-21 10:23:00|8968.9|8966.1|8967.8|8965|8968.9|8966.1|8967.8|8965|2
1645438990000|2022-02-21 10:23:10|8967.9|8965.1|8969.3|8966.5|8969.7|8966.9|8967.9|8965.1|6
1645439000000|2022-02-21 10:23:20|8968.8|8966|8968.8|8966|8968.8|8966|8967.9|8965.1|4
1645439010000|2022-02-21 10:23:30|8969.2|8966.4|8969.8|8967|8969.9|8967.1|8969.2|8966.4|5
1645439020000|2022-02-21 10:23:40|8970.3|8967.5|8968.8|8966|8970.4|8967.6|8968.4|8965.6|3
1645439030000|2022-02-21 10:23:50|8969.3|8966.5|8969.8|8967|8970.3|8967.5|8968.4|8965.6|8
1645439040000|2022-02-21 10:24:00|8970.3|8967.5|8969.3|8966.5|8970.3|8967.5|8968.4|8965.6|9
1645439050000|2022-02-21 10:24:10|8968.8|8966|8969.8|8967|8970.3|8967.5|8968.8|8966|3
1645439060000|2022-02-21 10:24:20|8969.9|8967.1|8968.8|8966|8969.9|8967.1|8967.8|8965|19
1645439070000|2022-02-21 10:24:30|8967.8|8965|8967.8|8965|8967.8|8965|8965.8|8963|22
1645439080000|2022-02-21 10:24:40|8967.3|8964.5|8968.9|8966.1|8969.3|8966.5|8967.3|8964.5|11
1645439090000|2022-02-21 10:24:50|8968.8|8966|8967.8|8965|8968.9|8966.1|8967.8|8965|3
1645439100000|2022-02-21 10:25:00|8967.4|8964.6|8968.3|8965.5|8968.8|8966|8966.8|8964|8
1645439110000|2022-02-21 10:25:10|8967.8|8965|8967.3|8964.5|8967.8|8965|8966.8|8964|7
1645439120000|2022-02-21 10:25:20|8966.9|8964.1|8967.3|8964.5|8967.3|8964.5|8966.8|8964|0
1645439130000|2022-02-21 10:25:30|8967.7|8964.9|8968.3|8965.5|8968.8|8966|8967.7|8964.9|8
1645439140000|2022-02-21 10:25:40|8968.8|8966|8968.2|8965.4|8969.8|8967|8967.3|8964.5|39
1645439150000|2022-02-21 10:25:50|8968.3|8965.5|8968.2|8965.4|8968.3|8965.5|8967.7|8964.9|1
1645439160000|2022-02-21 10:26:00|8967.8|8965|8967.3|8964.5|8967.8|8965|8965.8|8963|16
1645439170000|2022-02-21 10:26:10|8967.7|8964.9|8968.3|8965.5|8968.3|8965.5|8967.7|8964.9|7
1645439180000|2022-02-21 10:26:20|8968.8|8966|8966.2|8963.4|8968.8|8966|8966.2|8963.4|6
1645439190000|2022-02-21 10:26:30|8966.7|8963.9|8968.8|8966|8968.8|8966|8965.8|8963|25
1645439200000|2022-02-21 10:26:40|8968.3|8965.5|8970.3|8967.5|8970.8|8968|8968.3|8965.5|22
1645439210000|2022-02-21 10:26:50|8969.8|8967|8970.8|8968|8972.8|8970|8969.8|8967|27
1645439220000|2022-02-21 10:27:00|8971.2|8968.4|8971.8|8969|8972.3|8969.5|8971.2|8968.4|4
1645439230000|2022-02-21 10:27:10|8972.2|8969.4|8971.8|8969|8972.2|8969.4|8971.8|8969|4
1645439240000|2022-02-21 10:27:20|8972.2|8969.4|8971.8|8969|8972.7|8969.9|8971.8|8969|9
1645439250000|2022-02-21 10:27:30|8970.9|8968.1|8971.8|8969|8972.8|8970|8969.2|8966.4|39
1645439260000|2022-02-21 10:27:40|8972.2|8969.4|8971.8|8969|8972.3|8969.5|8971.8|8969|10
1645439270000|2022-02-21 10:27:50|8972.2|8969.4|8971.8|8969|8972.3|8969.5|8971.8|8969|4
1645439280000|2022-02-21 10:28:00|8970.8|8968|8971.8|8969|8972.7|8969.9|8970.8|8968|9
1645439290000|2022-02-21 10:28:10|8972.2|8969.4|8971.8|8969|8972.3|8969.5|8971.3|8968.5|2
1645439300000|2022-02-21 10:28:20|8972.2|8969.4|8970.8|8968|8972.3|8969.5|8970.8|8968|26
1645439310000|2022-02-21 10:28:30|8970.3|8967.5|8971.3|8968.5|8971.3|8968.5|8970.2|8967.4|0
1645439320000|2022-02-21 10:28:40|8970.4|8967.6|8970.2|8967.4|8970.4|8967.6|8969.8|8967|6
1645439330000|2022-02-21 10:28:50|8970.7|8967.9|8970.8|8968|8971.2|8968.4|8970.7|8967.9|0
1645439350000|2022-02-21 10:29:10|8969.9|8967.1|8979.7|8976.9|8979.7|8976.9|8969.8|8967|65
1645439360000|2022-02-21 10:29:20|8980.7|8977.9|8979.7|8976.9|8981.1|8978.3|8979.2|8976.4|34
1645439370000|2022-02-21 10:29:30|8980.1|8977.3|8978.7|8975.9|8980.6|8977.8|8978.7|8975.9|28
1645439380000|2022-02-21 10:29:40|8978.6|8975.8|8980.1|8977.3|8980.2|8977.4|8978.6|8975.8|10
1645439390000|2022-02-21 10:29:50|8979.7|8976.9|8979.7|8976.9|8981.6|8978.8|8979.7|8976.9|21
1645439400000|2022-02-21 10:30:00|8979.2|8976.4|8984.7|8981.9|8985.2|8982.4|8978.7|8975.9|61
1645439410000|2022-02-21 10:30:10|8985.1|8982.3|8986.7|8983.9|8990.7|8984.9|8983.7|8980.7|45
1645439420000|2022-02-21 10:30:20|8988|8985.2|8986.7|8983.9|8988|8985.2|8985.6|8982.8|36
1645439430000|2022-02-21 10:30:30|8987.6|8984.8|8990.6|8987.8|8990.6|8987.8|8986.6|8983.8|42
1645439440000|2022-02-21 10:30:40|8989.7|8986.9|8991.1|8988.3|8993|8990.2|8989.6|8986.8|63
1645439450000|2022-02-21 10:30:50|8991|8988.2|8991.5|8988.7|8993.4|8990.6|8989.7|8986.9|56
1645439460000|2022-02-21 10:31:00|8992|8989.2|8989|8986.2|8992.4|8989.6|8989|8986.2|19
1645439470000|2022-02-21 10:31:10|8988.5|8985.7|8984.1|8981.3|8990.4|8987.6|8983.7|8980.9|67
1645439480000|2022-02-21 10:31:20|8983.7|8980.9|8980.7|8977.9|8984.5|8981.7|8980.6|8977.8|34
1645439490000|2022-02-21 10:31:30|8980.6|8977.8|8982.2|8979.4|8983.6|8980.8|8980.6|8977.8|13
1645439500000|2022-02-21 10:31:40|8981.7|8978.9|8982.6|8979.8|8983.6|8980.8|8981.2|8978.4|21
1645439510000|2022-02-21 10:31:50|8983|8980.2|8982.7|8979.9|8983|8980.2|8981.2|8978.4|21
1645439520000|2022-02-21 10:32:00|8983.6|8980.8|8981.7|8978.9|8985.2|8982.4|8981.2|8978.4|16
1645439530000|2022-02-21 10:32:10|8982.5|8979.7|8983.7|8980.9|8984.2|8981.4|8981.7|8978.9|15
1645439540000|2022-02-21 10:32:20|8983.2|8980.4|8989.7|8986.9|8989.7|8986.9|8983.2|8980.4|32
1645439550000|2022-02-21 10:32:30|8989.6|8986.8|8988.7|8985.9|8990.6|8987.8|8987.6|8984.8|10
1645439560000|2022-02-21 10:32:40|8988.6|8985.8|8988.6|8985.8|8988.6|8985.8|8987.7|8984.9|4
1645439570000|2022-02-21 10:32:50|8988|8985.2|8988.2|8985.4|8988.2|8985.4|8987.7|8984.9|4
1645439580000|2022-02-21 10:33:00|8988.3|8985.5|8990.7|8987.9|8991.2|8988.4|8988.3|8985.5|14
1645439590000|2022-02-21 10:33:10|8990.2|8987.4|8987.7|8984.9|8990.2|8987.4|8987.7|8984.9|7
1645439600000|2022-02-21 10:33:20|8988.2|8985.4|8986.6|8983.8|8988.2|8985.4|8986.2|8983.4|8
1645439610000|2022-02-21 10:33:30|8986.7|8983.9|8982.3|8979.5|8986.7|8983.9|8982.3|8979.5|30
1645439620000|2022-02-21 10:33:40|8982.8|8980|8982.8|8980|8983.2|8980.4|8982.2|8979.4|5
1645439630000|2022-02-21 10:33:50|8982.3|8979.5|8982.8|8980|8983.3|8980.5|8981.3|8978.5|5
1645439640000|2022-02-21 10:34:00|8982.3|8979.5|8982.8|8980|8983.8|8981|8982.3|8979.5|6
1645439650000|2022-02-21 10:34:10|8983.2|8980.4|8983.3|8980.5|8983.8|8981|8982.3|8979.5|3
1645439660000|2022-02-21 10:34:20|8984.2|8981.4|8983.3|8980.5|8985.2|8982.4|8982.8|8980|11
1645439670000|2022-02-21 10:34:30|8982.8|8980|8984.8|8982|8985.3|8982.5|8982.8|8980|4
1645439680000|2022-02-21 10:34:40|8984.7|8981.9|8980.3|8977.5|8986.1|8982|8978.9|8976.1|65
1645439690000|2022-02-21 10:34:50|8980.2|8977.4|8979.8|8977|8980.3|8977.5|8979.8|8977|1
1645439700000|2022-02-21 10:35:00|8980.2|8977.4|8979.8|8977|8980.2|8977.4|8979.8|8977|0
1645439710000|2022-02-21 10:35:10|8979.3|8976.5|8977.2|8974.4|8979.8|8977|8975.7|8972.9|41
1645439720000|2022-02-21 10:35:20|8976.3|8973.5|8976.3|8973.5|8976.8|8974|8975.8|8973|5
1645439730000|2022-02-21 10:35:30|8976.8|8974|8972.3|8969.5|8977.8|8975|8971.3|8968.5|20
1645439740000|2022-02-21 10:35:40|8971.8|8969|8968.8|8966|8972.2|8969.4|8967.8|8964.4|39
1645439750000|2022-02-21 10:35:50|8967.9|8965.1|8968.8|8966|8971.3|8968.5|8967.3|8964.5|34
1645439760000|2022-02-21 10:36:00|8968.3|8965.5|8969.8|8967|8970.8|8968|8967.8|8965|33
1645439770000|2022-02-21 10:36:10|8969.6|8966.8|8967.8|8965|8969.8|8967|8967.3|8964.5|19
1645439780000|2022-02-21 10:36:20|8966.9|8964.1|8967.8|8965|8967.8|8965|8966.3|8963.5|30
1645439790000|2022-02-21 10:36:30|8966.9|8964.1|8967.4|8964.6|8967.8|8965|8966.8|8964|7
1645439800000|2022-02-21 10:36:40|8966.9|8964.1|8967.9|8965.1|8968.8|8966|8966.8|8964|17
1645439810000|2022-02-21 10:36:50|8968.3|8965.5|8968.8|8966|8969.4|8966.6|8968.3|8965.5|5
1645439820000|2022-02-21 10:37:00|8969.2|8966.4|8970.8|8968|8971.7|8968.9|8968.8|8966|9
1645439830000|2022-02-21 10:37:10|8971.4|8968.6|8970.4|8967.6|8971.8|8969|8969.8|8967|7
1645439840000|2022-02-21 10:37:20|8971.7|8968.9|8970.8|8968|8971.7|8968.9|8969.7|8966.9|16
1645439850000|2022-02-21 10:37:30|8970.2|8967.4|8967.8|8965|8970.2|8967.4|8967.8|8965|7
1645439860000|2022-02-21 10:37:40|8968.2|8965.4|8967.2|8964.4|8968.2|8965.4|8966.3|8963.5|9
1645439870000|2022-02-21 10:37:50|8966.8|8964|8968.8|8966|8968.8|8966|8966.8|8964|5
1645439880000|2022-02-21 10:38:00|8968.9|8966.1|8969.8|8967|8969.8|8967|8968.9|8966.1|4
1645439890000|2022-02-21 10:38:10|8970.7|8967.9|8970.8|8968|8971.4|8968.6|8970.4|8967.6|19
1645439900000|2022-02-21 10:38:20|8970.4|8967.6|8968.3|8965.5|8971.4|8968.6|8967.8|8965|16
1645439910000|2022-02-21 10:38:30|8967.9|8965.1|8966.4|8963.6|8969.2|8966.4|8965.9|8963.1|17
1645439920000|2022-02-21 10:38:40|8966.9|8964.1|8966.9|8964.1|8967.8|8965|8965.8|8963|9
1645439930000|2022-02-21 10:38:50|8967.3|8964.5|8971.8|8969|8971.8|8969|8967.3|8964.5|14
1645439940000|2022-02-21 10:39:00|8971.4|8968.6|8974.3|8971.5|8975.6|8972.8|8971.4|8968.6|32
1645439950000|2022-02-21 10:39:10|8973.9|8971.1|8972.8|8970|8973.9|8971.1|8971|8968.2|20
1645439960000|2022-02-21 10:39:20|8972.7|8969.9|8972.8|8970|8972.8|8970|8971.9|8969.1|3
1645439970000|2022-02-21 10:39:30|8972.4|8969.6|8972.8|8970|8972.8|8970|8970.7|8967.9|5
1645439980000|2022-02-21 10:39:40|8972.2|8969.4|8976.4|8973.6|8976.4|8973.6|8971.4|8968.6|11
1645439990000|2022-02-21 10:39:50|8977.7|8974.9|8973.2|8970.4|8977.7|8974.9|8972.8|8970|27
1645440000000|2022-02-21 10:40:00|8972.8|8970|8973.8|8971|8973.8|8971|8971.8|8969|3
1645440010000|2022-02-21 10:40:10|8973.3|8970.5|8969.2|8966.4|8973.3|8970.5|8969.2|8966.4|13
1645440020000|2022-02-21 10:40:20|8969.7|8966.9|8971.8|8969|8972.8|8970|8969.7|8966.9|22
1645440030000|2022-02-21 10:40:30|8970.8|8968|8968.8|8966|8970.8|8968|8968.8|8966|11
1645440040000|2022-02-21 10:40:40|8968.3|8965.5|8966.8|8964|8968.3|8965.5|8966.8|8964|22
1645440050000|2022-02-21 10:40:50|8966.4|8963.6|8971.8|8969|8971.8|8969|8965.9|8963.1|18
1645440060000|2022-02-21 10:41:00|8971|8968.2|8971.8|8969|8973.8|8971|8971|8968.2|13
1645440070000|2022-02-21 10:41:10|8972.3|8969.5|8972.8|8970|8973.8|8971|8972.3|8969.5|9
1645440080000|2022-02-21 10:41:20|8972.4|8969.6|8972.8|8970|8972.8|8970|8972.3|8969.5|4
1645440090000|2022-02-21 10:41:30|8972.3|8969.5|8971.7|8968.9|8972.3|8969.5|8970.8|8968|10
1645440100000|2022-02-21 10:41:40|8971.8|8969|8972.8|8970|8973.2|8970.4|8971.8|8969|5
1645440110000|2022-02-21 10:41:50|8972.3|8969.5|8970.8|8968|8972.8|8970|8969|8966.2|30
1645440120000|2022-02-21 10:42:00|8971.2|8968.4|8971.7|8968.9|8973.7|8970.9|8971.2|8968.4|13
1645440130000|2022-02-21 10:42:10|8972.7|8969.9|8971.7|8968.9|8972.7|8969.9|8970.2|8967.4|8
1645440140000|2022-02-21 10:42:20|8971.3|8968.5|8971.7|8968.9|8971.7|8968.9|8971.3|8968.5|0
1645440150000|2022-02-21 10:42:30|8971.3|8968.5|8971.7|8968.9|8971.7|8968.9|8970.7|8967.9|1
1645440160000|2022-02-21 10:42:40|8971.3|8968.5|8971.7|8968.9|8971.7|8968.9|8971.3|8968.5|1
1645440170000|2022-02-21 10:42:50|8972.3|8969.5|8972.8|8970|8972.8|8970|8972.3|8969.5|2
1645440180000|2022-02-21 10:43:00|8973.7|8970.9|8972.3|8969.5|8973.8|8971|8971.8|8969|8
1645440190000|2022-02-21 10:43:10|8971.4|8968.6|8971.2|8968.4|8971.8|8969|8970.8|8968|3
1645440200000|2022-02-21 10:43:20|8971.3|8968.5|8971.8|8969|8972.2|8969.4|8971.3|8968.5|2
1645440210000|2022-02-21 10:43:30|8972.2|8969.4|8971.8|8969|8972.2|8969.4|8971.3|8968.5|2
1645440220000|2022-02-21 10:43:40|8972.2|8969.4|8972.3|8969.5|8972.8|8970|8971.8|8969|1
1645440230000|2022-02-21 10:43:50|8972.8|8970|8973.3|8970.5|8974.3|8971.5|8972.8|8970|3
1645440240000|2022-02-21 10:44:00|8972.8|8970|8970.8|8968|8972.8|8970|8970.8|8968|4
1645440250000|2022-02-21 10:44:10|8971.3|8968.5|8972.8|8970|8972.8|8970|8971.3|8968.5|3
1645440260000|2022-02-21 10:44:20|8973.8|8971|8973.8|8971|8973.8|8971|8973.3|8970.5|8
1645440270000|2022-02-21 10:44:30|8974.7|8971.9|8975.8|8973|8977.3|8974.5|8974.7|8971.9|15
1645440280000|2022-02-21 10:44:40|8976.2|8973.4|8978.8|8976|8979.3|8976.5|8976.2|8973.4|11
1645440290000|2022-02-21 10:44:50|8978.3|8975.5|8977.2|8974.4|8978.7|8975.9|8977.2|8974.4|8
1645440300000|2022-02-21 10:45:00|8977.7|8974.9|8976.8|8974|8977.7|8974.9|8976.2|8973.4|2
1645440310000|2022-02-21 10:45:10|8977.7|8974.9|8976.8|8974|8977.7|8974.9|8976.8|8974|4
1645440320000|2022-02-21 10:45:20|8977.7|8974.9|8977.7|8974.9|8977.7|8974.9|8976.8|8974|15
1645440330000|2022-02-21 10:45:30|8977.3|8974.5|8978.8|8976|8979.8|8977|8975.8|8973|43
1645440340000|2022-02-21 10:45:40|8977.8|8975|8983.7|8980.9|8983.7|8980.9|8977.8|8975|31
1645440350000|2022-02-21 10:45:50|8983.3|8980.5|8982.2|8979.4|8983.3|8980.5|8981.7|8978.9|9
1645440360000|2022-02-21 10:46:00|8981.7|8978.9|8981.7|8978.9|8982.2|8979.4|8981.7|8978.9|10
1645440370000|2022-02-21 10:46:10|8982.2|8979.4|8981.7|8978.9|8982.2|8979.4|8981.2|8978.4|7
1645440380000|2022-02-21 10:46:20|8981.2|8978.4|8980.7|8977.9|8981.7|8978.9|8980.2|8977.4|2
1645440390000|2022-02-21 10:46:30|8980.6|8977.8|8977.1|8974.3|8980.6|8977.8|8977.1|8974.3|4
1645440400000|2022-02-21 10:46:40|8977.5|8974.7|8973.2|8970.4|8978.1|8975.3|8972.3|8969.5|24
1645440410000|2022-02-21 10:46:50|8973.6|8970.8|8969.8|8967|8973.6|8970.8|8969.8|8967|55
1645440420000|2022-02-21 10:47:00|8969.3|8966.5|8969.8|8967|8970.8|8968|8968.8|8966|26
1645440430000|2022-02-21 10:47:10|8970.2|8967.4|8971.8|8969|8972.3|8969.5|8969.8|8967|6
1645440440000|2022-02-21 10:47:20|8971.3|8968.5|8971.8|8969|8971.8|8969|8971.3|8968.5|4
1645440450000|2022-02-21 10:47:30|8972.2|8969.4|8972.8|8970|8973.2|8970.4|8970.8|8968|3
1645440460000|2022-02-21 10:47:40|8973.7|8970.9|8972.2|8969.4|8973.7|8970.9|8971.8|8969|4
1645440470000|2022-02-21 10:47:50|8972.7|8969.9|8972.7|8969.9|8972.7|8969.9|8970.9|8968.1|5
1645440480000|2022-02-21 10:48:00|8972.3|8969.5|8972.8|8970|8973.7|8970.9|8972.2|8969.4|4
1645440490000|2022-02-21 10:48:10|8971.8|8969|8973.2|8970.4|8973.2|8970.4|8971.8|8969|16
1645440500000|2022-02-21 10:48:20|8973.7|8970.9|8974.2|8971.4|8974.7|8971.9|8972.7|8969.9|9
1645440510000|2022-02-21 10:48:30|8973.8|8971|8970.3|8967.5|8974.7|8971.9|8969.8|8967|20
1645440520000|2022-02-21 10:48:40|8970.2|8967.4|8970.8|8968|8971.2|8968.4|8968.7|8965.9|23
1645440530000|2022-02-21 10:48:50|8969.9|8967.1|8970.8|8968|8971.2|8968.4|8969.8|8967|9
1645440540000|2022-02-21 10:49:00|8971.2|8968.4|8973.7|8970.9|8973.7|8970.9|8970.8|8968|10
1645440550000|2022-02-21 10:49:10|8973.3|8970.5|8972.7|8969.9|8974.7|8971.9|8972.2|8969.4|9
1645440560000|2022-02-21 10:49:20|8973.2|8970.4|8970.7|8967.9|8973.2|8970.4|8969.7|8966.9|12
1645440570000|2022-02-21 10:49:30|8970.2|8967.4|8970.2|8967.4|8970.7|8967.9|8968.7|8965.9|16
1645440580000|2022-02-21 10:49:40|8970.7|8967.9|8970.7|8967.9|8971.3|8968.5|8970.2|8967.4|6
1645440590000|2022-02-21 10:49:50|8971.2|8968.4|8968.7|8965.9|8971.2|8968.4|8968.7|8965.9|8
1645440600000|2022-02-21 10:50:00|8969.6|8966.8|8970.7|8967.9|8970.7|8967.9|8969.6|8966.8|6
1645440610000|2022-02-21 10:50:10|8970.8|8968|8973.2|8970.4|8973.3|8970.5|8970.8|8968|17
1645440620000|2022-02-21 10:50:20|8972.7|8969.9|8976.7|8973.9|8978.6|8975.8|8972.7|8969.9|15
1645440630000|2022-02-21 10:50:30|8975.7|8972.9|8976.6|8973.8|8977.6|8974.8|8974.7|8971.9|13
1645440640000|2022-02-21 10:50:40|8977|8974.2|8975.7|8972.9|8977|8974.2|8974.1|8971.3|14
1645440650000|2022-02-21 10:50:50|8975.6|8972.8|8975.6|8972.8|8976.1|8973.3|8974.6|8971.8|7
1645440660000|2022-02-21 10:51:00|8974.3|8971.5|8972.1|8969.3|8974.3|8971.5|8971.7|8968.9|11
1645440670000|2022-02-21 10:51:10|8971.7|8968.9|8975.1|8972.3|8975.6|8972.8|8971.6|8968.8|15
1645440680000|2022-02-21 10:51:20|8975.5|8972.7|8977.6|8974.8|8978.5|8975.7|8974.7|8971.9|14
1645440690000|2022-02-21 10:51:30|8978.5|8975.7|8979.6|8976.8|8979.7|8976.9|8977.7|8974.9|8
1645440700000|2022-02-21 10:51:40|8979.2|8976.4|8981.1|8978.3|8981.6|8978.8|8979.2|8976.4|22
1645440710000|2022-02-21 10:51:50|8981.6|8978.8|8978.6|8975.8|8982.6|8979.8|8978.6|8975.8|12
1645440720000|2022-02-21 10:52:00|8977.6|8974.8|8979.1|8976.3|8980.1|8977.3|8977.6|8974.8|18
1645440730000|2022-02-21 10:52:10|8980.1|8977.3|8980.1|8977.3|8980.1|8977.3|8979.6|8976.8|1
1645440740000|2022-02-21 10:52:20|8979.6|8976.8|8977.6|8974.8|8979.6|8976.8|8977.6|8974.8|9
1645440750000|2022-02-21 10:52:30|8977.7|8974.9|8981.6|8978.8|8984.6|8981.8|8977.7|8974.9|38
1645440760000|2022-02-21 10:52:40|8982.5|8979.7|8980.6|8977.8|8982.5|8979.7|8980.1|8977.3|5
1645440770000|2022-02-21 10:52:50|8981.6|8978.8|8980.6|8977.8|8981.6|8978.8|8980.6|8977.8|12
1645440780000|2022-02-21 10:53:00|8981.5|8978.7|8979.6|8976.8|8981.6|8978.8|8979.6|8976.8|10
1645440790000|2022-02-21 10:53:10|8980.6|8977.8|8980.6|8977.8|8980.6|8977.8|8980.1|8977.3|9
1645440800000|2022-02-21 10:53:20|8981.1|8978.3|8980.7|8977.9|8981.6|8978.8|8980.6|8977.8|3
1645440810000|2022-02-21 10:53:30|8981.1|8978.3|8980.7|8977.9|8981.1|8978.3|8980.7|8977.9|1
1645440820000|2022-02-21 10:53:40|8981.1|8978.3|8980.6|8977.8|8981.1|8978.3|8979.6|8976.8|12
1645440830000|2022-02-21 10:53:50|8981.1|8978.3|8980.6|8977.8|8981.1|8978.3|8980.6|8977.8|0
1645440840000|2022-02-21 10:54:00|8981.6|8978.8|8984.7|8981.9|8986.6|8983.8|8981.2|8978.4|26
1645440850000|2022-02-21 10:54:10|8985.2|8982.4|8985.6|8982.8|8986.6|8983.8|8983.6|8980.8|17
1645440860000|2022-02-21 10:54:20|8986.1|8983.3|8987.1|8984.3|8987.6|8984.8|8985.6|8982.8|26
1645440870000|2022-02-21 10:54:30|8987.6|8984.8|8987.1|8984.3|8988.6|8985.8|8986.6|8983.8|27
1645440880000|2022-02-21 10:54:40|8987.5|8984.7|8984.6|8981.8|8987.5|8984.7|8984.1|8981.3|16
1645440890000|2022-02-21 10:54:50|8985.1|8982.3|8986.6|8983.8|8987.1|8984.3|8985.1|8982.3|10
1645440900000|2022-02-21 10:55:00|8987.1|8984.3|8986.6|8983.8|8988.6|8985.8|8986.6|8983.8|8
1645440910000|2022-02-21 10:55:10|8987.5|8984.7|8987.6|8984.8|8987.6|8984.8|8986.6|8983.8|8
1645440920000|2022-02-21 10:55:20|8988.1|8985.3|8986.6|8983.8|8988.1|8985.3|8986.6|8983.8|3
1645440930000|2022-02-21 10:55:30|8986.2|8983.4|8986.6|8983.8|8987.1|8984.3|8986.2|8983.4|8
1645440940000|2022-02-21 10:55:40|8986.2|8983.4|8986.2|8983.4|8986.2|8983.4|8986.2|8983.4|2
1645440950000|2022-02-21 10:55:50|8985.7|8982.9|8986.2|8983.4|8986.2|8983.4|8985.7|8982.9|3
1645440960000|2022-02-21 10:56:00|8986.6|8983.8|8986.6|8983.8|8987.1|8984.3|8986.2|8983.4|7
1645440970000|2022-02-21 10:56:10|8990.3|8987.5|8991.2|8988.4|8991.6|8988.8|8990.2|8987.4|23
1645440980000|2022-02-21 10:56:20|8991.6|8988.8|8990.6|8987.8|8992.2|8989.4|8989.7|8986.9|18
1645440990000|2022-02-21 10:56:30|8990.1|8987.3|8990.1|8987.3|8990.1|8987.3|8989.6|8986.8|27
1645441000000|2022-02-21 10:56:40|8989.7|8986.9|8989.6|8986.8|8990.1|8987.3|8989.6|8986.8|17
1645441010000|2022-02-21 10:56:50|8990.1|8987.3|8989.6|8986.8|8990.1|8987.3|8989.1|8986.3|14
1645441020000|2022-02-21 10:57:00|8989.2|8986.4|8989.6|8986.8|8989.6|8986.8|8987.6|8984.8|32
1645441030000|2022-02-21 10:57:10|8989.5|8986.7|8988.1|8985.3|8990.6|8987.8|8987.6|8984.8|23
1645441040000|2022-02-21 10:57:20|8987.6|8984.8|8989.2|8986.4|8989.6|8986.8|8987.6|8984.8|6
1645441050000|2022-02-21 10:57:30|8988.7|8985.9|8988.7|8985.9|8989.2|8986.4|8988.7|8985.9|5
1645441060000|2022-02-21 10:57:40|8988.2|8985.4|8988.7|8985.9|8989.1|8986.3|8986.7|8983.9|7
1645441070000|2022-02-21 10:57:50|8987.8|8985|8987.7|8984.9|8988.2|8985.4|8987.7|8984.9|9
1645441080000|2022-02-21 10:58:00|8988.1|8985.3|8986.2|8983.4|8988.2|8985.4|8985.7|8982.9|21
1645441090000|2022-02-21 10:58:10|8987.2|8983.2|8989.6|8986.8|8991.6|8987.8|8987.2|8981.6|44
1645441100000|2022-02-21 10:58:20|8988.7|8985.9|8989.1|8986.3|8989.1|8986.3|8987.7|8984.9|10
1645441110000|2022-02-21 10:58:30|8988.7|8985.9|8988.6|8985.8|8988.7|8985.9|8987.7|8984.9|3
1645441120000|2022-02-21 10:58:40|8989.2|8986.4|8987.7|8984.9|8989.6|8986.8|8987.7|8984.9|17
1645441130000|2022-02-21 10:58:50|8988.6|8985.8|8987.7|8984.9|8989.2|8986.4|8987.7|8984.9|14
1645441140000|2022-02-21 10:59:00|8988.2|8985.4|8987.7|8984.9|8988.2|8985.4|8987.7|8984.9|1
1645441150000|2022-02-21 10:59:10|8984.7|8981.9|8981.2|8978.4|8984.7|8981.9|8981.2|8978.4|48
1645441160000|2022-02-21 10:59:20|8981.1|8978.3|8980.7|8977.9|8981.2|8978.4|8980.7|8977.9|12
1645441170000|2022-02-21 10:59:30|||||||||4
1645441180000|2022-02-21 10:59:40|8980.2|8977.4|8981.2|8978.4|8981.7|8978.9|8978.7|8975.9|32
1645441190000|2022-02-21 10:59:50|8980.7|8977.9|8981.2|8978.4|8981.6|8978.8|8980.7|8977.9|4
1645441200000|2022-02-21 11:00:00|8981.7|8978.9|8978.7|8975.9|8981.7|8978.9|8977.7|8974.9|20
1645441210000|2022-02-21 11:00:10|8978.2|8975.4|8978.7|8975.9|8981.2|8978.4|8978.2|8975.4|22
1645441220000|2022-02-21 11:00:20|8978.8|8976|8980.7|8977.9|8981.1|8978.3|8978.8|8976|5
1645441230000|2022-02-21 11:00:30|8980.2|8977.4|8977.7|8974.9|8980.7|8977.9|8976.7|8973.9|17
1645441240000|2022-02-21 11:00:40|8978.2|8975.4|8978.2|8975.4|8978.7|8975.9|8976.7|8973.9|5
1645441250000|2022-02-21 11:00:50|8977.7|8974.9|8977.7|8974.9|8977.7|8974.9|8977.2|8974.4|3
1645441260000|2022-02-21 11:01:00|8977.2|8974.4|8977.7|8974.9|8978.2|8975.4|8977.2|8974.4|7
1645441270000|2022-02-21 11:01:10|8978.1|8975.3|8978.7|8975.9|8980.7|8977.9|8978.1|8975.3|9
1645441280000|2022-02-21 11:01:20|8979.1|8976.3|8981.2|8978.4|8981.2|8978.4|8978.2|8975.4|28
1645441290000|2022-02-21 11:01:30|8980.2|8977.4|8976.2|8973.4|8980.2|8977.4|8976.2|8973.4|34
1645441300000|2022-02-21 11:01:40|8975.8|8973|8977.6|8974.8|8977.8|8975|8975.8|8973|11
1645441310000|2022-02-21 11:01:50|8977.3|8974.5|8977.3|8974.5|8977.7|8974.9|8977.3|8974.5|0
1645441320000|2022-02-21 11:02:00|8977.8|8975|8976.7|8973.9|8977.8|8975|8975.7|8972.9|15
1645441330000|2022-02-21 11:02:10|8977.3|8974.5|8977.8|8975|8977.8|8975|8977.3|8974.5|10
1645441340000|2022-02-21 11:02:20|8977.3|8974.5|8976.8|8974|8978.3|8975.5|8976.8|8974|7
1645441350000|2022-02-21 11:02:30|8977.2|8974.4|8977.2|8974.4|8977.3|8974.5|8976.8|8974|0
1645441360000|2022-02-21 11:02:40|8976.8|8974|8976.8|8974|8977.3|8974.5|8976.3|8973.5|2
1645441370000|2022-02-21 11:02:50|8977.2|8974.4|8980.3|8977.5|8981.2|8978.4|8977.2|8974.4|12
1645441380000|2022-02-21 11:03:00|8980.7|8977.9|8981.3|8978.5|8981.3|8978.5|8980.7|8977.9|5
1645441390000|2022-02-21 11:03:10|8980.7|8977.9|8979.7|8976.9|8980.7|8977.9|8979.7|8976.9|4
1645441400000|2022-02-21 11:03:20|8980.2|8977.4|8979.7|8976.9|8980.2|8977.4|8979.7|8976.9|1
1645441410000|2022-02-21 11:03:30|8980.2|8977.4|8980.7|8977.9|8980.7|8977.9|8979.7|8976.9|1
1645441420000|2022-02-21 11:03:40|8979.7|8976.9|8984.7|8981.9|8985.7|8982.9|8979.7|8976.9|39
1645441430000|2022-02-21 11:03:50|8985.1|8982.3|8983.2|8980.4|8985.2|8982.4|8982.7|8979.9|20
1645441440000|2022-02-21 11:04:00|8983.7|8980.9|8983.7|8980.9|8984.7|8981.9|8983.7|8980.9|11
1645441450000|2022-02-21 11:04:10|8984.2|8981.4|8983.7|8980.9|8985.5|8982.7|8983.7|8980.9|12
1645441460000|2022-02-21 11:04:20|8984.2|8981.4|8981.7|8978.9|8984.2|8981.4|8980.8|8978|9
1645441470000|2022-02-21 11:04:30|8982.2|8979.4|8982.7|8979.9|8982.7|8979.9|8982.2|8979.4|0
1645441480000|2022-02-21 11:04:40|8983.2|8980.4|8984.2|8981.4|8984.7|8981.9|8982.7|8979.9|8
1645441490000|2022-02-21 11:04:50|8983.7|8980.9|8984.2|8981.4|8985.7|8982.9|8979.8|8977|46
1645441500000|2022-02-21 11:05:00|8983.3|8980.5|8983.7|8980.9|8984.7|8981.9|8982.2|8979.4|44
1645441510000|2022-02-21 11:05:10|8984.2|8981.4|8982.8|8980|8984.2|8981.4|8982.7|8979.9|3
1645441520000|2022-02-21 11:05:20|8983.2|8980.4|8984.7|8981.9|8985.7|8982.9|8983.2|8980.4|11
1645441530000|2022-02-21 11:05:30|8985.2|8982.4|8992.6|8989.8|8992.6|8989.8|8984.7|8981.9|45
1645441540000|2022-02-21 11:05:40|8993|8990.2|8993.5|8990.7|8996.5|8993.7|8993|8990.2|90
1645441550000|2022-02-21 11:05:50|8994|8991.2|8993|8990.2|8994|8991.2|8992.6|8989.8|8
1645441560000|2022-02-21 11:06:00|8992.6|8989.8|8989.5|8986.7|8993|8990.2|8989.5|8986.7|14
1645441570000|2022-02-21 11:06:10|8989.1|8986.3|8990.5|8987.7|8990.5|8987.7|8988.6|8985.8|12
1645441580000|2022-02-21 11:06:20|8991.4|8988.6|8989.5|8986.7|8991.4|8988.6|8989.5|8986.7|10
1645441590000|2022-02-21 11:06:30|8990.7|8987.9|8990.5|8987.7|8991.5|8988.7|8990.5|8987.7|8
1645441600000|2022-02-21 11:06:40|8991.5|8988.7|8991|8988.2|8991.5|8988.7|8990.5|8987.7|3
1645441610000|2022-02-21 11:06:50|8991.1|8988.3|8990.5|8987.7|8991.5|8988.7|8990.5|8987.7|4
1645441620000|2022-02-21 11:07:00|8991|8988.2|8991.1|8988.3|8991.6|8988.8|8990.5|8987.7|8
1645441630000|2022-02-21 11:07:10|8991.6|8988.8|8991.6|8988.8|8992|8989.2|8991.6|8988.8|9
1645441640000|2022-02-21 11:07:20|8992|8989.2|8991.6|8988.8|8992.5|8989.7|8991.1|8988.3|3
1645441650000|2022-02-21 11:07:30|8990.6|8987.8|8991.1|8988.3|8991.6|8988.8|8990.6|8987.8|4
1645441660000|2022-02-21 11:07:40|8991.5|8988.7|8991|8988.2|8993.5|8990.7|8990.6|8987.8|26
1645441670000|2022-02-21 11:07:50|8990.6|8987.8|8990.1|8987.3|8990.6|8987.8|8989.7|8986.9|2
1645441680000|2022-02-21 11:08:00|8989.6|8986.8|8989.6|8986.8|8990|8987.2|8989.6|8986.8|0
1645441690000|2022-02-21 11:08:10|8988.7|8985.9|8989.1|8986.3|8990|8987.2|8988.6|8985.8|24
1645441700000|2022-02-21 11:08:20|8989.5|8986.7|8987.1|8984.3|8989.6|8986.8|8987.1|8984.3|5
1645441710000|2022-02-21 11:08:30|8986.6|8983.8|8985.6|8982.8|8987.6|8984.8|8985.6|8982.8|17
1645441720000|2022-02-21 11:08:40|8986|8983.2|8986.6|8983.8|8986.6|8983.8|8984.6|8981.8|11
1645441730000|2022-02-21 11:08:50|8986.7|8983.9|8985.1|8982.3|8987.6|8984.8|8984.7|8981.9|6
1645441740000|2022-02-21 11:09:00|8984.6|8981.8|8979.6|8976.8|8984.6|8981.8|8977.6|8974.8|48
1645441750000|2022-02-21 11:09:10|8979.2|8976.4|8978.6|8975.8|8979.2|8976.4|8978.6|8975.8|7
1645441760000|2022-02-21 11:09:20|8978.1|8975.3|8977.6|8974.8|8978.6|8975.8|8976.7|8973.9|9
1645441770000|2022-02-21 11:09:30|8977.2|8974.4|8977.2|8974.4|8977.2|8974.4|8977.2|8974.4|3
1645441780000|2022-02-21 11:09:40|8977.6|8974.8|8978.2|8975.4|8978.6|8975.8|8977.6|8974.8|23
1645441790000|2022-02-21 11:09:50|8977.7|8974.9|8975.7|8972.9|8977.7|8974.9|8975.7|8972.9|14
1645441800000|2022-02-21 11:10:00|8975.6|8972.8|8973.1|8970.3|8975.6|8972.8|8972.6|8969.8|31
1645441810000|2022-02-21 11:10:10|8972.7|8969.9|8974.1|8971.3|8974.1|8971.3|8971.7|8968.9|22
1645441820000|2022-02-21 11:10:20|8973.6|8970.8|8975.6|8972.8|8975.7|8972.9|8973.6|8970.8|12
1645441830000|2022-02-21 11:10:30|8976.1|8973.3|8975.2|8972.4|8976.6|8973.8|8975.2|8972.4|14
1645441840000|2022-02-21 11:10:40|8975.6|8972.8|8974.6|8971.8|8975.6|8972.8|8974.6|8971.8|2
1645441850000|2022-02-21 11:10:50|8973.6|8970.8|8972.6|8969.8|8973.6|8970.8|8972.6|8969.8|7
1645441860000|2022-02-21 11:11:00|8973.1|8970.3|8973.6|8970.8|8974.7|8971.9|8971.6|8968.8|27
1645441870000|2022-02-21 11:11:10|8974.1|8971.3|8973.6|8970.8|8975.2|8972.3|8972.6|8969.8|27
1645441880000|2022-02-21 11:11:20|8974.1|8971.3|8973.6|8970.8|8974.7|8971.9|8973.6|8970.8|1
1645441890000|2022-02-21 11:11:30|8974.1|8971.3|8978.2|8975.4|8978.7|8975.9|8973.6|8970.8|14
1645441900000|2022-02-21 11:11:40|8978.6|8975.8|8978.6|8975.8|8979.6|8976.8|8978.1|8975.3|4
1645441910000|2022-02-21 11:11:50|8978.2|8975.4|8977.6|8974.8|8978.6|8975.8|8977.6|8974.8|1
1645441920000|2022-02-21 11:12:00|8978.1|8975.3|8977.1|8974.3|8978.6|8975.8|8976.6|8973.8|6
1645441930000|2022-02-21 11:12:10|8976.6|8973.8|8976.6|8973.8|8977.1|8974.3|8976.6|8973.8|0
1645441940000|2022-02-21 11:12:20|8977.1|8974.3|8976.6|8973.8|8977.1|8974.3|8975.7|8972.9|12
1645441950000|2022-02-21 11:12:30|8977.5|8974.7|8975.1|8972.3|8977.6|8974.8|8975.1|8972.3|12
1645441960000|2022-02-21 11:12:40|8975.2|8972.4|8976.2|8973.4|8976.7|8973.9|8975.2|8972.4|6
1645441970000|2022-02-21 11:12:50|8976.7|8973.9|8976.7|8973.9|8976.7|8973.9|8975.2|8972.4|15
1645441980000|2022-02-21 11:13:00|8976.2|8973.4|8972.2|8969.4|8976.7|8973.9|8971.7|8968.9|20
1645441990000|2022-02-21 11:13:10|8972.7|8969.9|8971.2|8968.4|8973.7|8970.9|8971.2|8968.4|18
1645442000000|2022-02-21 11:13:20|8970.8|8968|8972.3|8969.5|8972.7|8969.9|8969.7|8966.9|18
1645442010000|2022-02-21 11:13:30|8971.7|8968.9|8972.7|8969.9|8973.7|8970.9|8971.7|8968.9|15
1645442020000|2022-02-21 11:13:40|8971.7|8968.9|8971.2|8968.4|8972.2|8969.4|8971.2|8968.4|6
1645442030000|2022-02-21 11:13:50|8970.8|8968|8971.2|8968.4|8971.7|8968.9|8970.8|8968|5
1645442040000|2022-02-21 11:14:00|8971.6|8968.8|8970.2|8967.4|8971.6|8968.8|8970.2|8967.4|5
1645442050000|2022-02-21 11:14:10|8970.7|8967.9|8971.2|8968.4|8971.7|8968.9|8970.7|8967.9|3
1645442060000|2022-02-21 11:14:20|8971.7|8968.9|8970.7|8967.9|8971.7|8968.9|8970.7|8967.9|19
1645442070000|2022-02-21 11:14:30|8971.1|8968.3|8972.2|8969.4|8972.2|8969.4|8971.1|8968.3|8
1645442080000|2022-02-21 11:14:40|8971.7|8968.9|8972.2|8969.4|8972.2|8969.4|8971.7|8968.9|0
1645442090000|2022-02-21 11:14:50|8972.7|8969.9|8978.2|8975.4|8978.2|8975.4|8972.7|8969.9|25
1645442100000|2022-02-21 11:15:00|8977.7|8974.9|8975.2|8972.4|8979.2|8976.4|8975.2|8972.4|16
1645442110000|2022-02-21 11:15:10|8975.7|8972.9|8975.1|8972.3|8976.1|8973.3|8973.7|8970.9|13
1645442120000|2022-02-21 11:15:20|8975.2|8972.4|8978.7|8975.9|8978.7|8975.9|8974.7|8971.9|22
1645442130000|2022-02-21 11:15:30|8979.7|8976.9|8979.6|8976.8|8981.1|8978.3|8979.6|8976.8|29
1645442140000|2022-02-21 11:15:40|8980.5|8977.7|8981.6|8978.8|8986.5|8983.7|8980.1|8977.3|146
1645442150000|2022-02-21 11:15:50|8982.1|8979.3|8982|8979.2|8983|8980.2|8981.1|8978.3|12
1645442160000|2022-02-21 11:16:00|8981.2|8978.4|8982.1|8979.3|8982.6|8979.8|8980.1|8977.3|36
1645442170000|2022-02-21 11:16:10|8982.6|8979.8|8984.1|8981.3|8984.1|8981.3|8982.6|8979.8|4
1645442180000|2022-02-21 11:16:20|8985.1|8982.3|8984.6|8981.8|8985.1|8982.3|8984.1|8981.3|5
1645442190000|2022-02-21 11:16:30|8985.1|8982.3|8986.6|8983.8|8987.6|8984.8|8984.6|8981.8|35
1645442200000|2022-02-21 11:16:40|8987.1|8984.3|8982.6|8979.8|8987.1|8984.3|8981.5|8978.7|77
1645442210000|2022-02-21 11:16:50|8982.5|8979.7|8983.5|8980.7|8984|8981.2|8982.5|8979.7|2
1645442220000|2022-02-21 11:17:00|8982.5|8979.7|8984|8981.2|8984|8981.2|8982.5|8979.7|9
1645442230000|2022-02-21 11:17:10|8985|8981|8982.6|8979.8|8985.1|8981.7|8981.1|8978.3|9
1645442240000|2022-02-21 11:17:20|8983|8980.2|8982.6|8979.8|8983.1|8980.3|8981.1|8978.3|2
1645442250000|2022-02-21 11:17:30|8982.1|8979.3|8980.5|8977.7|8982.6|8979.8|8980.1|8977.3|21
1645442260000|2022-02-21 11:17:40|8980.1|8977.3|8989.9|8987.1|8991.5|8987.1|8980.1|8977.2|38
1645442270000|2022-02-21 11:17:50|8990|8987.2|8991.5|8988.7|8995.5|8992.7|8990|8987.1|101
1645442280000|2022-02-21 11:18:00|8991.9|8989.1|8990.4|8987.6|8991.9|8989.1|8986.4|8983.6|95
1645442290000|2022-02-21 11:18:10|8989.4|8986.6|8989.4|8986.6|8991.8|8989|8988.4|8985.6|26
1645442300000|2022-02-21 11:18:20|8990.7|8987.9|8993.4|8990.6|8993.8|8991|8990.4|8987.6|34
1645442310000|2022-02-21 11:18:30|8992.5|8989.7|8997.9|8995.1|9000.4|8997.6|8992.5|8989.7|140
1645442320000|2022-02-21 11:18:40|8997.4|8994.6|8995.9|8993.1|8997.4|8994.6|8994.9|8992.1|19
1645442330000|2022-02-21 11:18:50|8996.4|8993.6|8997.9|8995.1|8998.4|8995.6|8995.4|8992.6|30
1645442340000|2022-02-21 11:19:00|8997.4|8994.6|8999.4|8996.6|8999.9|8997.1|8997.4|8994.6|21
1645442350000|2022-02-21 11:19:10|8999.8|8997|8995.9|8993.1|8999.8|8997|8995.9|8993|26
1645442360000|2022-02-21 11:19:20|8995.4|8992.6|8990.5|8987.7|8995.9|8993.1|8988.7|8984.6|70
1645442370000|2022-02-21 11:19:30|8990|8987.2|8990.5|8987.7|8991.5|8988.7|8989.6|8986.8|16
1645442380000|2022-02-21 11:19:40|8990|8987.2|8987.5|8984.7|8991|8988.2|8986|8983.2|13
1645442390000|2022-02-21 11:19:50|8987|8984.2|8991.9|8989.1|8991.9|8989.1|8987|8984.2|50
1645442400000|2022-02-21 11:20:00|8991.4|8988.6|8995.3|8992.5|8996.3|8993.5|8991.4|8988.6|56
1645442410000|2022-02-21 11:20:10|8995.8|8993|8995.3|8992.5|8995.8|8993|8993.4|8990.6|9
1645442420000|2022-02-21 11:20:20|8996.2|8993.4|8994.8|8992|8996.2|8993.4|8993.3|8990.5|22
1645442430000|2022-02-21 11:20:30|8994.3|8991.5|8987.3|8984.5|8994.3|8991.5|8986.8|8984|87
1645442440000|2022-02-21 11:20:40|8987.8|8985|8987.3|8984.5|8987.8|8985|8986.3|8983.5|17
1645442450000|2022-02-21 11:20:50|8987.7|8984.9|8983.3|8980.5|8987.8|8985|8981.3|8978.5|88
1645442460000|2022-02-21 11:21:00|8982.9|8980.1|8983.8|8981|8983.8|8981|8982.9|8980.1|6
1645442470000|2022-02-21 11:21:10|8983.4|8980.6|8981.3|8978.5|8983.8|8981|8981.3|8978.5|11
1645442480000|2022-02-21 11:21:20|8981.4|8978.6|8983.3|8980.5|8983.3|8980.5|8981.4|8978.6|16
1645442490000|2022-02-21 11:21:30|8982.9|8980.1|8984.8|8982|8985.7|8982.9|8982.9|8980.1|21
1645442500000|2022-02-21 11:21:40|8984.3|8981.5|8986.3|8983.5|8987.1|8984.3|8984.3|8981.5|14
1645442510000|2022-02-21 11:21:50|8987.2|8984.4|8988.3|8985.5|8988.8|8986|8987.2|8984.4|8
1645442520000|2022-02-21 11:22:00|8989.3|8986.5|8987.8|8985|8989.8|8987|8987.3|8984.5|12
1645442530000|2022-02-21 11:22:10|8987.3|8984.5|8979.9|8977.1|8987.3|8984.5|8979.9|8977.1|32
1645442540000|2022-02-21 11:22:20|8979.4|8976.6|8974.9|8972.1|8980.4|8977.6|8974.9|8972.1|57
1645442550000|2022-02-21 11:22:30|8974|8971.2|8979.4|8976.6|8979.4|8976.6|8974|8971.2|34
1645442560000|2022-02-21 11:22:40|8978.9|8976.1|8979.4|8976.6|8979.4|8976.6|8977.4|8974.6|8
1645442570000|2022-02-21 11:22:50|8978.4|8975.6|8978.4|8975.6|8979.4|8976.6|8977.4|8974.6|16
1645442580000|2022-02-21 11:23:00|8977.4|8974.6|8975.9|8973.1|8977.9|8975.1|8975.9|8973.1|9
1645442590000|2022-02-21 11:23:10|8975.4|8972.6|8980.4|8977.6|8981.8|8979|8975.4|8972.6|36
1645442600000|2022-02-21 11:23:20|8979.9|8977.1|8982.4|8979.6|8982.4|8979.6|8979.9|8977.1|13
1645442610000|2022-02-21 11:23:30|8982.9|8980.1|8986.9|8984.1|8987.4|8984.6|8982.9|8980.1|36
1645442620000|2022-02-21 11:23:40|8986.5|8983.7|8985.4|8982.6|8986.9|8984.1|8984.6|8981.8|5
1645442630000|2022-02-21 11:23:50|8984.4|8981.6|8984.4|8981.6|8985.4|8982.6|8983.5|8980.7|32
1645442640000|2022-02-21 11:24:00|8983.5|8980.7|8985.9|8983.1|8987.4|8984.6|8983|8980.2|13
1645442650000|2022-02-21 11:24:10|8985.4|8982.6|8985.9|8983.1|8986.4|8983.6|8985.4|8982.6|5
1645442660000|2022-02-21 11:24:20|8985.4|8982.6|8984.4|8981.6|8985.4|8982.6|8983.5|8980.7|15
1645442670000|2022-02-21 11:24:30|8984.8|8982|8985.4|8982.6|8985.4|8982.6|8984.4|8981.6|4
1645442680000|2022-02-21 11:24:40|8985.9|8983.1|8988|8984|8988|8985.1|8985.9|8983|28
1645442690000|2022-02-21 11:24:50|8986.9|8984.1|8992.8|8990|8993.5|8990.5|8986.9|8984.1|69
1645442700000|2022-02-21 11:25:00|8992.3|8989.5|8989.9|8987.1|8993.3|8990.5|8989.9|8987.1|20
1645442710000|2022-02-21 11:25:10|8990.4|8987.6|8994.8|8992|8995.2|8992.4|8989.4|8986.6|60
1645442720000|2022-02-21 11:25:20|8994.3|8991.5|8994.7|8991.9|8995.7|8992.9|8993.9|8991.1|16
1645442730000|2022-02-21 11:25:30|8995.2|8992.4|8994.3|8991.5|8995.3|8992.5|8994.3|8991.5|7
1645442740000|2022-02-21 11:25:40|8995.2|8992.4|8990.8|8988|8995.7|8992.9|8990.7|8987.9|43
1645442750000|2022-02-21 11:25:50|8991.2|8988.4|8990.3|8987.5|8992.3|8989.5|8989.2|8986.4|10
1645442760000|2022-02-21 11:26:00|8991.2|8988.4|8995.2|8992.4|8995.3|8992.5|8991.2|8988.4|12
1645442770000|2022-02-21 11:26:10|8995.3|8992.5|8994.2|8991.4|8996.2|8993.4|8994.2|8991.4|15
1645442780000|2022-02-21 11:26:20|8993.4|8990.6|8993.3|8990.5|8994.2|8991.4|8992.9|8990.1|7
1645442790000|2022-02-21 11:26:30|8993.7|8990.9|8997.2|8994.4|8998.2|8995.4|8993.7|8990.9|32
1645442800000|2022-02-21 11:26:40|8996.8|8994|9000.7|8997.9|9000.8|8998|8996.2|8993.4|42
1645442810000|2022-02-21 11:26:50|9000.3|8997.5|8999.3|8996.5|9000.3|8997.5|8998.3|8995.5|34
1645442820000|2022-02-21 11:27:00|8998.3|8995.5|8998.3|8995.5|8998.7|8995.9|8996.8|8994|13
1645442830000|2022-02-21 11:27:10|8997.8|8995|8997.2|8994.4|8998.3|8995.5|8996.7|8993.9|14
1645442840000|2022-02-21 11:27:20|8996.7|8993.9|9008.2|9005.4|9009.2|9006.4|8996.3|8993.5|198
1645442850000|2022-02-21 11:27:30|9007.7|9004.9|9006.2|9003.4|9009.1|9006.3|9004.7|9001.9|96
1645442860000|2022-02-21 11:27:40|9007.7|9004.9|9005.2|9002.4|9008.2|9005.4|9005.2|9002.4|36
1645442870000|2022-02-21 11:27:50|9004.2|9001.4|9010.2|9007.4|9012.6|9009.8|9003.7|9000.9|137
1645442880000|2022-02-21 11:28:00|9010.6|9007.8|9004.2|9001.4|9010.6|9007.8|9004.2|9001.4|73
1645442890000|2022-02-21 11:28:10|9004.3|9001.5|9000.7|8997.9|9004.7|9001.9|9000.2|8997.4|21
1645442900000|2022-02-21 11:28:20|9000.2|8997.4|9001.3|8998.5|9003.2|9000.4|9000.2|8997.4|40
1645442910000|2022-02-21 11:28:30|9001.2|8998.4|8998.8|8996|9001.2|8998.4|8996.7|8993.9|102
1645442920000|2022-02-21 11:28:40|8999.2|8996.4|8998.3|8995.5|8999.3|8996.5|8996.3|8993.5|26
1645442930000|2022-02-21 11:28:50|8998.2|8995.4|8995.3|8992.5|8998.7|8995.9|8995.3|8992.5|15
1645442940000|2022-02-21 11:29:00|8995.2|8992.4|8999.3|8996.5|8999.3|8996.5|8995.2|8992.4|13
1645442950000|2022-02-21 11:29:10|8998.8|8996|8997.2|8994.4|8999.3|8996.5|8997.2|8994.4|6
1645442960000|2022-02-21 11:29:20|8997.3|8994.5|8995.2|8992.4|8997.7|8994.9|8995.2|8992.4|18
1645442970000|2022-02-21 11:29:30|8994.7|8991.9|8994.7|8991.9|8995.7|8992.9|8993.8|8991|31
1645442980000|2022-02-21 11:29:40|8995.2|8992.4|8996.2|8993.4|8997.2|8994.4|8994.2|8991.4|15
1645442990000|2022-02-21 11:29:50|8995.3|8992.5|8996.7|8993.9|8997.2|8994.4|8995.2|8992.4|3
1645443000000|2022-02-21 11:30:00|8996.8|8994|8999.8|8997|9001.2|8998.4|8994.8|8992|53
1645443010000|2022-02-21 11:30:10|9000.2|8997.4|8999.8|8997|9000.8|8998|8999.3|8996.5|6
1645443020000|2022-02-21 11:30:20|9000.2|8997.4|8999.7|8996.9|9000.3|8997.5|8999.3|8996.5|8
1645443030000|2022-02-21 11:30:30|8999.8|8997|9001.3|8998.5|9001.3|8998.5|8999.3|8996.5|10
1645443040000|2022-02-21 11:30:40|9000.8|8998|8999.2|8996.4|9002.2|8999.4|8999.2|8996.4|13
1645443050000|2022-02-21 11:30:50|8998.8|8996|8999.8|8997|9000.3|8997.5|8998.3|8995.5|9
1645443060000|2022-02-21 11:31:00|9000.2|8997.4|9001.3|8998.5|9003.3|9000.5|8999.3|8996.5|28
1645443070000|2022-02-21 11:31:10|9000.8|8998|8999.3|8996.5|9000.8|8998|8998.3|8995.5|19
1645443080000|2022-02-21 11:31:20|9000.2|8997.4|9003.3|9000.5|9003.3|9000.5|9000.2|8997.4|15
1645443090000|2022-02-21 11:31:30|9002.8|9000|9006.3|9003.5|9007.2|9004.4|9002.8|9000|26
1645443100000|2022-02-21 11:31:40|9006.2|9003.4|9005.2|9002.4|9006.2|9003.4|9005.2|9002.4|6
1645443110000|2022-02-21 11:31:50|9006.1|9003.3|9003.7|9000.9|9006.2|9003.4|9002.7|8999.9|23
1645443120000|2022-02-21 11:32:00|9004.2|9001.4|9002.8|9000|9004.2|9001.4|9002.2|8999.4|11
1645443130000|2022-02-21 11:32:10|9002.7|8999.9|9003.8|9001|9004.3|9001.5|8999.7|8996.9|52
1645443140000|2022-02-21 11:32:20|9003.7|9000.9|9005.1|9002.3|9007.1|9004.3|9003.3|9000.5|25
1645443150000|2022-02-21 11:32:30|9004.7|9001.9|9004.7|9001.9|9005.2|9002.4|9003.2|9000.4|8
1645443160000|2022-02-21 11:32:40|9005.2|9002.4|9010.2|9007.4|9010.6|9007.8|9005.2|9002.4|21
1645443170000|2022-02-21 11:32:50|9010.6|9007.8|9012.2|9009.4|9013.1|9010.3|9009.7|9006.9|29
1645443180000|2022-02-21 11:33:00|9011.3|9008.5|9010.2|9007.4|9014|9011.2|9010.2|9007.4|61
1645443190000|2022-02-21 11:33:10|9009.8|9007|9012.1|9009.3|9012.1|9009.3|9008.2|9005.4|36
1645443200000|2022-02-21 11:33:20|9011.2|9008.4|9011.2|9008.4|9012.9|9010.1|9010.3|9007.5|24
1645443210000|2022-02-21 11:33:30|9010.2|9007.4|9013.2|9010.4|9013.7|9010.9|9010.2|9007.4|18
1645443220000|2022-02-21 11:33:40|9013.7|9010.9|9011.7|9008.9|9014.2|9011.4|9010.2|9007.4|21
1645443230000|2022-02-21 11:33:50|9012.2|9009.4|9013.2|9010.4|9013.2|9010.4|9008.3|9005.5|36
1645443240000|2022-02-21 11:34:00|9011.8|9009|9009.2|9006.4|9012.2|9009.4|9009.2|9006.4|20
1645443250000|2022-02-21 11:34:10|9008.2|9005.4|9007.3|9004.5|9010.7|9007.9|9005.3|9002.5|51
1645443260000|2022-02-21 11:34:20|9006.8|9004|9009.7|9006.9|9009.7|9006.9|9005.2|9002.4|92
1645443270000|2022-02-21 11:34:30|9009.2|9006.4|9009.2|9006.4|9010.1|9007.3|9008.2|9005.4|15
1645443280000|2022-02-21 11:34:40|9009.7|9006.9|9008.2|9005.4|9010.7|9007.9|9007.2|9004.4|15
1645443290000|2022-02-21 11:34:50|9008.7|9005.9|9009.8|9007|9009.8|9007|9006.3|9003.5|33
1645443300000|2022-02-21 11:35:00|9010.2|9007.4|9009.7|9006.9|9011.2|9008.4|9009.2|9006.4|27
1645443310000|2022-02-21 11:35:10|9008.8|9006|9008.8|9006|9009.2|9006.4|9006.2|9003.4|18
1645443320000|2022-02-21 11:35:20|9009.2|9006.4|9011.2|9008.4|9013.1|9010.3|9008.3|9005.5|18
1645443330000|2022-02-21 11:35:30|9010.8|9008|9005.7|9002.9|9012.2|9009.4|9004.7|9001.9|59
1645443340000|2022-02-21 11:35:40|9005.8|9003|9008.8|9006|9009.2|9006.4|9005.2|9002.4|23
1645443350000|2022-02-21 11:35:50|9010.2|9007.4|9018.1|9015.3|9019.2|9016.4|9010.2|9007.4|79
1645443360000|2022-02-21 11:36:00|9018.5|9015.7|9017.6|9014.8|9018.5|9015.7|9015.3|9012.5|28
1645443370000|2022-02-21 11:36:10|9018|9015.2|9019.1|9016.3|9019.1|9016.3|9017.1|9014.3|8
1645443380000|2022-02-21 11:36:20|9019.5|9016.7|9019.6|9016.8|9023.1|9020.3|9019.1|9016.3|106
1645443390000|2022-02-21 11:36:30|9019.1|9016.3|9018.8|9016|9020.1|9017.3|9018.2|9015.4|10
1645443400000|2022-02-21 11:36:40|9018.7|9015.9|9017.7|9014.9|9018.7|9015.9|9015.3|9012.5|20
1645443410000|2022-02-21 11:36:50|9018.1|9015.3|9018.1|9015.3|9018.7|9015.9|9017.6|9014.8|4
1645443420000|2022-02-21 11:37:00|9017.6|9014.8|9021.1|9018.3|9022.6|9019.8|9017.6|9014.8|36
1645443430000|2022-02-21 11:37:10|9021.6|9018.8|9021.2|9018.4|9021.6|9018.8|9020.2|9017.4|16
1645443440000|2022-02-21 11:37:20|9021.6|9018.8|9019.1|9016.3|9022.1|9019.3|9019.1|9016.3|21
1645443450000|2022-02-21 11:37:30|9019.6|9016.8|9014.3|9011.5|9021.1|9017.8|9013.3|9010.5|140
1645443460000|2022-02-21 11:37:40|9015.3|9012.5|9014.8|9012|9015.3|9012.5|9014.3|9011.5|7
1645443470000|2022-02-21 11:37:50|9015.6|9012.8|9009.8|9007|9017.3|9014.5|9008.4|9005.6|73
1645443480000|2022-02-21 11:38:00|9009.3|9006.5|9010.3|9007.5|9010.3|9007.5|9007.9|9005.1|25
1645443490000|2022-02-21 11:38:10|9009.8|9007|9009.8|9007|9010.2|9007.4|9009.3|9006.5|6
1645443500000|2022-02-21 11:38:20|9009.3|9006.5|9010.8|9008|9010.8|9008|9007.8|9005|43
1645443510000|2022-02-21 11:38:30|9010.3|9007.5|9011.8|9009|9013.2|9010.4|9010.3|9007.5|17
1645443520000|2022-02-21 11:38:40|9011.3|9008.5|9012.8|9010|9013.3|9010.5|9010.1|9007.3|23
1645443530000|2022-02-21 11:38:50|9012.3|9009.5|9011.8|9009|9012.3|9009.5|9010.4|9007.6|15
1645443540000|2022-02-21 11:39:00|9011.4|9008.6|9011.8|9009|9012.8|9010|9010.3|9007.5|6
1645443550000|2022-02-21 11:39:10|9012.3|9009.5|9011.4|9008.6|9013.3|9010.5|9011.4|9008.6|16
1645443560000|2022-02-21 11:39:20|9011.8|9009|9011.3|9008.5|9011.8|9009|9011.3|9008.5|0
1645443570000|2022-02-21 11:39:30|9010.9|9008.1|9009.8|9007|9011.3|9008.5|9009.3|9006.5|5
1645443580000|2022-02-21 11:39:40|9010.3|9007.5|9007.8|9005|9010.3|9007.5|9007.4|9004.6|7
1645443590000|2022-02-21 11:39:50|9008.7|9005.9|9009.7|9006.9|9010.3|9007.5|9008.7|9005.9|3
1645443600000|2022-02-21 11:40:00|9009.8|9007|9010.7|9007.9|9011.7|9008.9|9009.3|9006.5|15
1645443610000|2022-02-21 11:40:10|9010.3|9007.5|9009.8|9007|9011.3|9008.5|9009.3|9006.5|8
1645443620000|2022-02-21 11:40:20|9010.2|9007.4|9006.9|9004.1|9010.3|9007.5|9004.4|9001.6|34
1645443630000|2022-02-21 11:40:30|9006.5|9003.7|9011.2|9008.4|9011.2|9008.4|9004.9|9002.1|64
1645443640000|2022-02-21 11:40:40|9012.3|9009.5|9013.9|9011.1|9014.8|9012|9012.3|9009.5|45
1645443650000|2022-02-21 11:40:50|9013.8|9011|9019.2|9016.4|9019.2|9016.4|9013.3|9010.5|38
1645443660000|2022-02-21 11:41:00|9018.8|9016|9016.9|9014.1|9018.8|9016|9016.8|9014|33
1645443670000|2022-02-21 11:41:10|9016.8|9014|9016.3|9013.5|9018.2|9015.4|9014.4|9011.6|37
1645443680000|2022-02-21 11:41:20|9017.3|9014.5|9025.6|9022.8|9028.1|9025.3|9015.8|9013|130
1645443690000|2022-02-21 11:41:30|9025.2|9022.4|9033.4|9030.6|9034.3|9031.5|9023.7|9020.7|353
1645443700000|2022-02-21 11:41:40|9033.3|9030.5|9039.7|9036.9|9040.1|9037.3|9032.4|9029.6|220
1645443710000|2022-02-21 11:41:50|9039.2|9036.4|9033.7|9030.9|9042.1|9039.3|9032.2|9029.4|114
1645443720000|2022-02-21 11:42:00|9033.8|9031|9036.1|9033.3|9037.7|9034.9|9033.2|9030.4|81
1645443730000|2022-02-21 11:42:10|9037.1|9034.3|9040.7|9037.9|9041.7|9038.9|9036.7|9033.9|75
1645443740000|2022-02-21 11:42:20|9041.7|9038.9|9049.6|9046.8|9055.1|9052.3|9041.2|9038.4|393
1645443750000|2022-02-21 11:42:30|9050.1|9047.3|9053.5|9050.7|9054.5|9051.7|9050.1|9047.3|113
1645443760000|2022-02-21 11:42:40|9053.1|9050.3|9054.1|9051.3|9055.5|9052.7|9053.1|9050.3|46
1645443770000|2022-02-21 11:42:50|9052.7|9049.9|9057.6|9054.8|9060.6|9057.8|9052.7|9049.9|170
1645443780000|2022-02-21 11:43:00|9057.5|9054.7|9050.6|9047.8|9063.1|9057.8|9050.6|9047.8|193
1645443790000|2022-02-21 11:43:10|9051.1|9048.3|9047.7|9044.9|9052.1|9049.3|9046.6|9043.8|117
1645443800000|2022-02-21 11:43:20|9047.2|9044.4|9044.6|9041.8|9048.2|9045.4|9043.2|9040.4|51
1645443810000|2022-02-21 11:43:30|9045.1|9042.3|9043.6|9040.8|9045.6|9042.8|9042.1|9039.3|64
1645443820000|2022-02-21 11:43:40|9043.7|9040.9|9049.7|9046.9|9051.1|9048.3|9042.2|9039.4|38
1645443830000|2022-02-21 11:43:50|9049.2|9046.4|9047.2|9044.4|9049.7|9046.9|9047.1|9044.3|22
1645443840000|2022-02-21 11:44:00|9047.1|9044.3|9035.7|9032.9|9051.1|9048.3|9035.7|9032.9|135
1645443850000|2022-02-21 11:44:10|9037.2|9034.4|9039.2|9036.4|9040.8|9038|9037.2|9034.4|44
1645443860000|2022-02-21 11:44:20|9038.7|9035.9|9038.7|9035.9|9039.2|9036.4|9036.8|9034|51
1645443870000|2022-02-21 11:44:30|9037.8|9035|9035.2|9032.4|9039.5|9036|9033.2|9029.5|67
1645443880000|2022-02-21 11:44:40|9035.7|9032.9|9041.2|9038.4|9042.2|9039.4|9034.3|9031.5|99
1645443890000|2022-02-21 11:44:50|9040.3|9037.5|9042.7|9039.9|9043.2|9040.4|9038.7|9035.9|21
1645443900000|2022-02-21 11:45:00|9042.8|9038.8|9043.2|9040.4|9044.7|9041.9|9042.7|9038.8|8
1645443910000|2022-02-21 11:45:10|9042.7|9039.9|9041.2|9038.4|9043.7|9040.9|9035.4|9032.6|73
1645443920000|2022-02-21 11:45:20|9041.7|9038.9|9037.3|9034.5|9043.2|9040.4|9036.3|9033.5|42
1645443930000|2022-02-21 11:45:30|9036.8|9034|9040.8|9038|9040.8|9038|9036.3|9033.5|15
1645443940000|2022-02-21 11:45:40|9039.8|9037|9041.2|9038.4|9042.2|9039.4|9037.8|9035|23
1645443950000|2022-02-21 11:45:50|9040.3|9037.5|9044.2|9041.4|9045.2|9042.4|9040.2|9037.4|59
1645443960000|2022-02-21 11:46:00|9043.7|9040.9|9043.2|9040.4|9045.2|9042.4|9043.2|9040.4|15
1645443970000|2022-02-21 11:46:10|9042.7|9039.9|9041.7|9038.9|9045.1|9042.3|9041.7|9038.9|50
1645443980000|2022-02-21 11:46:20|9042.6|9039.8|9043.2|9040.4|9044.2|9041.4|9042.6|9039.8|6
1645443990000|2022-02-21 11:46:30|9042.3|9039.5|9033.7|9030.9|9042.7|9039.9|9032.2|9029.4|38
1645444000000|2022-02-21 11:46:40|9034.1|9031.3|9037.2|9034.4|9040.1|9037.3|9033.7|9030.9|20
1645444010000|2022-02-21 11:46:50|9036.2|9033.4|9038.1|9035.3|9038.1|9035.3|9035.4|9032.6|18
1645444020000|2022-02-21 11:47:00|9038.2|9035.4|9037.2|9034.4|9038.6|9035.8|9036.2|9033.4|26
1645444030000|2022-02-21 11:47:10|9036.3|9033.5|9031.2|9028.4|9036.3|9033.5|9029.7|9026.9|36
1645444040000|2022-02-21 11:47:20|9033.6|9030.8|9036.7|9033.9|9039.1|9036.3|9032.7|9029.9|38
1645444050000|2022-02-21 11:47:30|9036.2|9033.4|9036.7|9033.9|9036.7|9033.9|9035.2|9032.4|11
1645444060000|2022-02-21 11:47:40|9037.6|9034.8|9039.6|9036.8|9039.7|9036.8|9037.6|9034.7|10
1645444070000|2022-02-21 11:47:50|9039.8|9035.8|9040.2|9037.4|9040.2|9037.4|9038.2|9035.4|6
1645444080000|2022-02-21 11:48:00|9039.3|9036.5|9038.6|9035.8|9040.6|9037.8|9038.6|9035.8|17
1645444090000|2022-02-21 11:48:10|9039.1|9036.3|9037.2|9034.4|9039.2|9036.4|9037.1|9034.3|15
1645444100000|2022-02-21 11:48:20|9036.7|9033.9|9033.6|9030.8|9036.7|9033.9|9032.3|9029.5|31
1645444110000|2022-02-21 11:48:30|9034.1|9031.3|9034.1|9031.3|9035.1|9032.3|9033.2|9030.4|15
1645444120000|2022-02-21 11:48:40|9033.6|9030.8|9034.1|9031.3|9035|9032.2|9033.6|9030.8|10
1645444130000|2022-02-21 11:48:50|9034.6|9031.8|9032.6|9029.8|9035|9032.2|9032.6|9029.8|32
1645444140000|2022-02-21 11:49:00|9032.7|9029.9|9032.6|9029.8|9034.1|9031.3|9030.6|9027.8|54
1645444150000|2022-02-21 11:49:10|9032.2|9029.4|9032.1|9029.3|9033.1|9030.3|9031.1|9028.3|34
1645444160000|2022-02-21 11:49:20|9032.6|9029.8|9029.2|9026.4|9033.1|9030.3|9027.2|9024.4|133
1645444170000|2022-02-21 11:49:30|9028.2|9025.4|9029.2|9026.4|9030.2|9027.4|9027.7|9024.9|17
1645444180000|2022-02-21 11:49:40|9030.2|9027.4|9027.2|9024.4|9030.2|9027.4|9027.2|9024.4|17
1645444190000|2022-02-21 11:49:50|9027.7|9024.9|9028.2|9025.4|9030.2|9027.4|9026.7|9023.9|26
1645444200000|2022-02-21 11:50:00|9028.7|9025.9|9023.2|9020.4|9028.7|9025.9|9021.7|9018.9|56
1645444210000|2022-02-21 11:50:10|9022.7|9019.9|9023.8|9021|9024.3|9021.5|9022.7|9019.9|34
1645444220000|2022-02-21 11:50:20|9024.2|9021.4|9022.8|9020|9024.3|9021.5|9022.3|9019.5|11
1645444230000|2022-02-21 11:50:30|9023.2|9020.4|9023.8|9021|9026.8|9024|9023.2|9020.4|26
1645444240000|2022-02-21 11:50:40|9023.3|9020.5|9022.8|9020|9024.2|9021.4|9022.8|9020|20
1645444250000|2022-02-21 11:50:50|9022.7|9019.9|9024.8|9022|9024.8|9022|9022.2|9019.4|12
1645444260000|2022-02-21 11:51:00|9025.2|9022.4|9024.8|9022|9026.2|9023.4|9024.2|9021.4|18
1645444270000|2022-02-21 11:51:10|9025.2|9022.4|9025.2|9022.4|9026.2|9023.4|9024.3|9021.5|10
1645444280000|2022-02-21 11:51:20|9028.2|9025.4|9027.7|9024.9|9029.2|9026.4|9027.2|9024.4|24
1645444290000|2022-02-21 11:51:30|9028.2|9025.4|9027.7|9024.9|9029.2|9026.4|9027.7|9024.9|11
1645444300000|2022-02-21 11:51:40|9027.2|9024.4|9028.2|9025.4|9028.2|9025.4|9025.7|9022.9|15
1645444310000|2022-02-21 11:51:50|9028.7|9025.9|9027.7|9024.9|9028.7|9025.9|9027.7|9024.9|12
1645444320000|2022-02-21 11:52:00|9028.1|9025.3|9025.1|9022.3|9028.1|9025.3|9024.2|9021.4|34
1645444330000|2022-02-21 11:52:10|9025.7|9022.9|9027.1|9024.3|9028.1|9025.3|9025.7|9022.9|11
1645444340000|2022-02-21 11:52:20|9026.6|9023.8|9031.6|9028.8|9032.1|9029.3|9026.6|9023.8|42
1645444350000|2022-02-21 11:52:30|9032.1|9029.3|9032.6|9029.8|9032.6|9029.8|9030.6|9027.8|13
1645444360000|2022-02-21 11:52:40|9032.1|9029.3|9035.6|9032.8|9038.1|9035.3|9031.7|9028.9|44
1645444370000|2022-02-21 11:52:50|9036.1|9033.3|9035.1|9032.3|9036.6|9033.8|9034.6|9031.8|6
1645444380000|2022-02-21 11:53:00|9034.6|9031.8|9028.7|9025.9|9035|9032.2|9028.1|9025.3|46
1645444390000|2022-02-21 11:53:10|9029.1|9026.3|9031.7|9028.9|9031.7|9028.9|9029.1|9026.3|13
1645444400000|2022-02-21 11:53:20|9031.8|9029|9030.3|9027.5|9031.8|9029|9030.3|9027.5|3
1645444410000|2022-02-21 11:53:30|9029.4|9026.6|9032.8|9030|9032.8|9030|9029.2|9026.4|19
1645444420000|2022-02-21 11:53:40|9032.3|9029.5|9036.8|9034|9036.8|9034|9032.3|9029.5|38
1645444430000|2022-02-21 11:53:50|9037.2|9034.4|9034.8|9032|9037.3|9034.5|9034.3|9031.5|11
1645444440000|2022-02-21 11:54:00|9035.2|9032.4|9036.3|9033.5|9036.3|9033.5|9033.8|9031|11
1645444450000|2022-02-21 11:54:10|9035.8|9033|9035.8|9033|9036.3|9033.5|9035.4|9032.6|3
1645444460000|2022-02-21 11:54:20|9035.3|9032.5|9035.2|9032.4|9036.7|9033.9|9035.2|9032.4|3
1645444470000|2022-02-21 11:54:30|9035.3|9032.5|9035.7|9032.9|9035.8|9033|9034.2|9031.4|7
1645444480000|2022-02-21 11:54:40|9035.8|9033|9036.1|9033.3|9036.1|9033.3|9034.8|9032|2
1645444490000|2022-02-21 11:54:50|9036.2|9033.4|9035.2|9032.4|9036.2|9033.4|9034.2|9031.4|7
1645444500000|2022-02-21 11:55:00|9034.8|9032|9035.3|9032.5|9037.1|9034.3|9034.8|9032|7
1645444510000|2022-02-21 11:55:10|9034.8|9032|9035.3|9032.5|9036.8|9034|9034.8|9032|3
1645444520000|2022-02-21 11:55:20|9035.8|9033|9035.3|9032.5|9036.3|9033.5|9034.8|9032|12
1645444530000|2022-02-21 11:55:30|9034.8|9032|9035.8|9033|9036.3|9033.5|9034.8|9032|5
1645444540000|2022-02-21 11:55:40|9035.4|9032.6|9032.3|9029.5|9035.8|9033|9032.3|9029.5|9
1645444550000|2022-02-21 11:55:50|9032.2|9029.4|9033.8|9031|9033.8|9031|9030.7|9027.9|18
1645444560000|2022-02-21 11:56:00|9033.4|9030.6|9033.7|9030.9|9035.2|9032.4|9033.2|9030.4|8
1645444570000|2022-02-21 11:56:10|9034.1|9031.3|9033.2|9030.4|9034.1|9031.3|9032.4|9029.6|3
1645444580000|2022-02-21 11:56:20|9033.6|9030.8|9035.2|9032.4|9036.7|9033.9|9033.6|9030.8|21
1645444590000|2022-02-21 11:56:30|9035.7|9032.9|9032.8|9030|9035.7|9032.9|9032.7|9029.9|25
1645444600000|2022-02-21 11:56:40|9033.2|9030.4|9029.3|9026.5|9033.3|9030.5|9029.2|9026.4|65
1645444610000|2022-02-21 11:56:50|9030.2|9027.4|9035.2|9032.4|9035.2|9032.4|9029.7|9026.9|19
1645444620000|2022-02-21 11:57:00|9036.1|9033.3|9036.2|9033.4|9038.1|9035.3|9035.7|9032.9|26
1645444630000|2022-02-21 11:57:10|9035.7|9032.9|9032.2|9029.4|9035.7|9032.9|9030.8|9028|24
1645444640000|2022-02-21 11:57:20|9031.4|9028.6|9027.7|9024.9|9031.4|9028.6|9027.7|9024.9|20
1645444650000|2022-02-21 11:57:30|9027.8|9025|9028.7|9025.9|9028.7|9025.9|9025.8|9023|10
1645444660000|2022-02-21 11:57:40|9027.8|9025|9025.2|9022.4|9028.2|9025.4|9024.3|9021.5|42
1645444670000|2022-02-21 11:57:50|9025.7|9022.9|9025.7|9022.9|9027.2|9024.4|9025.2|9022.4|32
1645444680000|2022-02-21 11:58:00|9026.2|9023.4|9024.3|9021.5|9028.9|9026.1|9024.3|9021.5|46
1645444690000|2022-02-21 11:58:10|9024.2|9021.4|9025.2|9022.4|9025.7|9022.9|9023.8|9021|20
1645444700000|2022-02-21 11:58:20|9024.8|9022|9025.2|9022.4|9025.7|9022.9|9023.5|9020.7|29
1645444710000|2022-02-21 11:58:30|9025.3|9022.5|9023.8|9021|9025.7|9022.9|9023.8|9021|20
1645444720000|2022-02-21 11:58:40|9024.2|9021.4|9025.9|9023.1|9025.9|9023.1|9024.2|9021.4|21
1645444730000|2022-02-21 11:58:50|9026.3|9023.5|9025.9|9023.1|9027.9|9025.1|9024.8|9022|20
1645444740000|2022-02-21 11:59:00|9025.4|9022.6|9021.9|9019.1|9025.7|9022.9|9021.4|9018.6|37
1645444750000|2022-02-21 11:59:10|9022.3|9019.5|9025.2|9022.4|9025.2|9022.4|9022.3|9019.5|6
1645444760000|2022-02-21 11:59:20|9025.3|9022.5|9026.8|9024|9029.2|9026.4|9024.9|9022.1|24
1645444770000|2022-02-21 11:59:30|9026.7|9023.9|9027.3|9024.5|9027.7|9024.9|9026.3|9023.5|4
1645444780000|2022-02-21 11:59:40|9028.2|9025.4|9033.3|9030.5|9033.3|9030.5|9026.3|9023.5|18
1645444790000|2022-02-21 11:59:50|9032.7|9029.9|9032.3|9029.5|9034.3|9031.5|9032.3|9029.5|14
1645444800000|2022-02-21 12:00:00|9032.7|9029.9|9029.3|9026.5|9032.7|9029.9|9029.3|9026.5|30
1645444810000|2022-02-21 12:00:10|9028.3|9025.5|9030.3|9027.5|9030.7|9027.9|9028.3|9025.5|9
1645444820000|2022-02-21 12:00:20|9030.7|9027.9|9029.3|9026.5|9030.7|9027.9|9029.3|9026.5|5
1645444830000|2022-02-21 12:00:30|9030.3|9027.5|9028.7|9025.9|9030.3|9027.5|9028.3|9025.5|28
1645444840000|2022-02-21 12:00:40|9027.7|9024.9|9027.8|9025|9030.7|9027.9|9027.2|9024.4|13
1645444850000|2022-02-21 12:00:50|9027.7|9024.9|9026.7|9023.9|9027.8|9025|9026.2|9023.4|14
1645444860000|2022-02-21 12:01:00|9027.2|9024.4|9027.2|9024.4|9027.7|9024.9|9026.2|9023.4|7
1645444870000|2022-02-21 12:01:10|9026.3|9023.5|9026.8|9024|9027.2|9024.4|9026.2|9023.4|3
1645444880000|2022-02-21 12:01:20|9026.3|9023.5|9026.8|9024|9027.2|9024.4|9026.2|9023.4|6
1645444890000|2022-02-21 12:01:30|9027.2|9024.4|9027.8|9025|9028.8|9026|9027.2|9024.4|7
1645444900000|2022-02-21 12:01:40|9028.2|9025.4|9026.8|9024|9028.2|9025.4|9026.2|9023.4|9
1645444910000|2022-02-21 12:01:50|9027.2|9024.4|9024.2|9021.4|9027.7|9024.9|9022.2|9019.4|26
1645444920000|2022-02-21 12:02:00|9023.7|9020.9|9026.2|9023.4|9027.2|9024.4|9023.7|9020.9|14
1645444930000|2022-02-21 12:02:10|9026.7|9023.9|9027.7|9024.9|9027.7|9024.9|9026.2|9023.4|7
1645444940000|2022-02-21 12:02:20|9027.3|9024.5|9027.7|9024.9|9029.1|9026.3|9026.8|9024|22
1645444950000|2022-02-21 12:02:30|9027.3|9024.5|9026.7|9023.9|9027.7|9024.9|9025.2|9022.4|10
1645444960000|2022-02-21 12:02:40|9026.8|9024|9027.8|9025|9029.2|9026.4|9026.8|9024|18
1645444970000|2022-02-21 12:02:50|9028.2|9025.4|9029.2|9026.4|9029.7|9026.9|9026.7|9023.9|13
1645444980000|2022-02-21 12:03:00|9028.3|9025.5|9028.2|9025.4|9031.2|9028.4|9028.2|9025.4|29
1645444990000|2022-02-21 12:03:10|9028.7|9025.9|9029.7|9026.9|9029.7|9026.9|9027.2|9024.4|14
1645445000000|2022-02-21 12:03:20|9029.3|9026.5|9028.2|9025.4|9029.3|9026.5|9027.8|9025|12
1645445010000|2022-02-21 12:03:30|9028.3|9025.5|9028.2|9025.4|9030.2|9027.4|9028.2|9025.4|20
1645445020000|2022-02-21 12:03:40|9027.8|9025|9024.7|9021.9|9027.8|9025|9024.7|9021.9|17
1645445030000|2022-02-21 12:03:50|9024.8|9022|9017.3|9014.5|9026.7|9023.9|9016.8|9010.6|138
1645445040000|2022-02-21 12:04:00|9018.3|9015.5|9019.3|9016.5|9019.7|9016.9|9017.3|9014.5|14
1645445050000|2022-02-21 12:04:10|9018.8|9016|9018.8|9016|9019.3|9016.5|9018.3|9015.5|39
1645445060000|2022-02-21 12:04:20|9019.3|9016.5|9020.3|9017.5|9020.3|9017.5|9018.3|9015.5|9
1645445070000|2022-02-21 12:04:30|9022.3|9019.5|9021.7|9018.9|9022.3|9019.5|9020.3|9017.5|10
1645445080000|2022-02-21 12:04:40|9021.3|9018.5|9022.8|9020|9023.3|9020.5|9021.3|9018.5|19
1645445090000|2022-02-21 12:04:50|9022.3|9019.5|9023.8|9021|9024.7|9021.9|9021.4|9018.6|15
1645445100000|2022-02-21 12:05:00|9024.2|9021.4|9023.3|9020.5|9024.9|9021.9|9022.4|9019.6|16
1645445110000|2022-02-21 12:05:10|9023.7|9020.9|9023.7|9020.9|9024.2|9021.4|9021.8|9019|11
1645445120000|2022-02-21 12:05:20|9023.3|9020.5|9022.3|9019.5|9023.7|9020.9|9022.3|9019.5|1
1645445130000|2022-02-21 12:05:30|9021.8|9019|9020.3|9017.5|9023.7|9020.9|9020.3|9017.5|12
1645445140000|2022-02-21 12:05:40|9020.7|9017.9|9023.8|9021|9023.8|9021|9019.8|9017|11
1645445150000|2022-02-21 12:05:50|9023.3|9020.5|9023.3|9020.5|9023.8|9021|9023.3|9020.5|1
1645445160000|2022-02-21 12:06:00|9024.2|9021.4|9025.3|9022.5|9027.8|9025|9024.2|9021.4|22
1645445170000|2022-02-21 12:06:10|9025.7|9022.9|9025.3|9022.5|9026.8|9024|9024.3|9021.5|7
1645445180000|2022-02-21 12:06:20|9024.8|9022|9025.8|9023|9026.3|9023.5|9024.8|9022|3
1645445190000|2022-02-21 12:06:30|9025.4|9022.6|9024.8|9022|9025.4|9022.6|9024.8|9022|3
1645445200000|2022-02-21 12:06:40|9025.3|9022.5|9024.4|9021.6|9025.3|9022.5|9024.4|9021.6|1
1645445210000|2022-02-21 12:06:50|9024.3|9021.5|9024.3|9021.5|9025.3|9022.5|9023.8|9021|5
1645445220000|2022-02-21 12:07:00|9024.8|9022|9024.7|9021.9|9024.8|9022|9023.3|9020.5|4
1645445230000|2022-02-21 12:07:10|9024.3|9021.5|9024.8|9022|9025.8|9023|9024.3|9021.5|6
1645445240000|2022-02-21 12:07:20|9023.8|9021|9024.7|9021.9|9024.7|9021.9|9023.3|9020.5|2
1645445250000|2022-02-21 12:07:30|9025.2|9022.4|9026.3|9023.5|9026.3|9023.5|9025.2|9022.4|5
1645445260000|2022-02-21 12:07:40|9025.3|9022.5|9025.8|9023|9025.8|9023|9025.3|9022.5|4
1645445270000|2022-02-21 12:07:50|9026.3|9023.5|9026.8|9024|9027.2|9024.4|9024.8|9022|8
1645445280000|2022-02-21 12:08:00|9027.3|9024.5|9025.3|9022.5|9027.3|9024.5|9025.3|9022.5|9
1645445290000|2022-02-21 12:08:10|9026.2|9023.4|9025.3|9022.5|9026.3|9023.5|9025.3|9022.5|8
1645445300000|2022-02-21 12:08:20|9026.1|9023.3|9029.2|9026.4|9032.1|9029.3|9026.1|9023.3|99
1645445310000|2022-02-21 12:08:30|9029.1|9026.3|9028.2|9025.4|9029.2|9026.4|9027.7|9024.8|9
1645445320000|2022-02-21 12:08:40|9028.7|9025.9|9029.7|9026.9|9031.6|9028.8|9028.7|9025.9|19
1645445330000|2022-02-21 12:08:50|9029.3|9026.5|9029.7|9026.9|9029.9|9026.9|9028.8|9025.9|4
1645445340000|2022-02-21 12:09:00|9028.8|9026|9030.2|9027.4|9030.2|9027.4|9028.7|9025.9|13
1645445350000|2022-02-21 12:09:10|9030.7|9027.9|9030.7|9027.9|9031.7|9028.9|9030.2|9027.4|9
1645445360000|2022-02-21 12:09:20|9030.8|9028|9030.7|9027.9|9031.7|9028.9|9029.7|9026.9|14
1645445370000|2022-02-21 12:09:30|9030.3|9027.5|9030.7|9027.9|9030.7|9027.9|9029.7|9026.9|8
1645445380000|2022-02-21 12:09:40|9031.2|9028.4|9030.3|9027.5|9031.2|9028.4|9030.2|9027.4|7
1645445390000|2022-02-21 12:09:50|9030.2|9027.4|9031.2|9028.4|9031.2|9028.4|9030.2|9027.4|8
1645445400000|2022-02-21 12:10:00|9029|9026.2|9023.8|9021|9029|9026.2|9023.8|9021|75
1645445410000|2022-02-21 12:10:10|9024.3|9021.5|9021.3|9018.5|9024.3|9021.5|9019.3|9016.5|15
1645445420000|2022-02-21 12:10:20|9020.3|9017.5|9023.7|9020.9|9023.7|9020.9|9019.8|9017|16
1645445430000|2022-02-21 12:10:30|9023.8|9021|9023.3|9020.5|9024.7|9021.9|9023.3|9020.5|8
1645445440000|2022-02-21 12:10:40|9023.8|9021|9022.8|9020|9023.8|9021|9022.8|9020|4
1645445450000|2022-02-21 12:10:50|9023.3|9020.5|9023.8|9021|9024.3|9021.5|9021.5|9018.7|9
1645445460000|2022-02-21 12:11:00|9023.4|9020.6|9024.3|9021.5|9024.3|9021.5|9023.3|9020.5|9
1645445470000|2022-02-21 12:11:10|9023.8|9021|9024.4|9021.6|9025.8|9023|9023.8|9021|28
1645445480000|2022-02-21 12:11:20|9023.4|9020.6|9022.9|9020.1|9024.4|9021.6|9022.4|9019.6|31
1645445490000|2022-02-21 12:11:30|9024|9020|9026.3|9023.5|9026.3|9023.5|9022.3|9019.5|15
1645445500000|2022-02-21 12:11:40|9025.9|9023.1|9024.4|9021.6|9025.9|9023.1|9023.9|9021.1|5
1645445510000|2022-02-21 12:11:50|9025.3|9022.5|9025.3|9022.5|9025.8|9023|9025.3|9022.5|2
1645445520000|2022-02-21 12:12:00|9024.4|9021.6|9025.3|9022.5|9026.3|9023.5|9024.3|9021.5|13
1645445530000|2022-02-21 12:12:10|9024.4|9021.6|9024.3|9021.5|9025.8|9023|9023.4|9020.6|16
1645445540000|2022-02-21 12:12:20|9025.3|9022.5|9023.3|9020.5|9025.3|9022.5|9023.3|9020.5|18
1645445550000|2022-02-21 12:12:30|9021.5|9018.7|9022.3|9019.5|9023.3|9020.5|9020.3|9017.5|49
1645445560000|2022-02-21 12:12:40|9022.9|9020.1|9021.9|9019.1|9022.9|9020.1|9021.9|9019.1|3
1645445570000|2022-02-21 12:12:50|9022.3|9019.5|9018.8|9016|9023.3|9020.5|9018.8|9016|36
1645445580000|2022-02-21 12:13:00|9019.2|9016.4|9013.9|9011.1|9019.3|9016.5|9010.4|9007.6|113
1645445590000|2022-02-21 12:13:10|9013.8|9011|9012.9|9010.1|9017.2|9014.4|9012.9|9010.1|51
1645445600000|2022-02-21 12:13:20|9012.4|9009.6|9013.9|9011.1|9015.2|9012.4|9010.4|9007.6|112
1645445610000|2022-02-21 12:13:30|9013.3|9010.5|9014.9|9012.1|9015.3|9012.5|9013.3|9010.5|12
1645445620000|2022-02-21 12:13:40|9015.3|9012.5|9015.3|9012.5|9015.3|9012.5|9014.4|9011.6|7
1645445630000|2022-02-21 12:13:50|9014.9|9012.1|9011.4|9008.6|9015.3|9012.5|9011.4|9008.6|9
1645445640000|2022-02-21 12:14:00|9010.9|9008.1|9011.4|9008.6|9012.9|9010.1|9010|9007.2|34
1645445650000|2022-02-21 12:14:10|9011|9008.2|9011|9008.2|9011.4|9008.6|9010.4|9007.6|17
1645445660000|2022-02-21 12:14:20|9010.9|9008.1|9010.9|9008.1|9011.4|9008.6|9008.5|9005.7|47
1645445670000|2022-02-21 12:14:30|9010.5|9007.7|9012.9|9010.1|9013.4|9010.6|9009.5|9006.7|33
1645445680000|2022-02-21 12:14:40|9013|9010.2|9016.3|9013.5|9017.2|9014.4|9012.4|9009.6|35
1645445690000|2022-02-21 12:14:50|9016.8|9014|9018.3|9015.5|9019.2|9016.4|9016.3|9013.5|23
1645445700000|2022-02-21 12:15:00|9017.9|9015.1|9017.9|9015.1|9018.3|9015.5|9017.4|9014.6|15
1645445710000|2022-02-21 12:15:10|9018.3|9015.5|9014.5|9011.7|9018.3|9015.5|9014.5|9011.7|10
1645445720000|2022-02-21 12:15:20|9015|9012.2|9013.4|9010.6|9015.9|9013.1|9012.9|9010.1|31
1645445730000|2022-02-21 12:15:30|9012.9|9010.1|9012.4|9009.6|9013.4|9010.6|9011.5|9008.7|13
1645445740000|2022-02-21 12:15:40|9013.4|9010.6|9009.4|9006.6|9013.4|9010.6|9005.4|9002.6|116
1645445750000|2022-02-21 12:15:50|9009.5|9006.7|9010.4|9007.6|9011.4|9008.6|9009.5|9006.7|42
1645445760000|2022-02-21 12:16:00|9010|9007.2|9009|9006.2|9010.4|9007.6|9009|9006.2|10
1645445770000|2022-02-21 12:16:10|9008.5|9005.7|9010|9007.2|9011|9008.2|9006.6|9003.8|61
1645445780000|2022-02-21 12:16:20|9010.5|9007.7|9011.9|9009.1|9013.9|9011.1|9010|9007.2|31
1645445790000|2022-02-21 12:16:30|9013|9010.2|9012.9|9010.1|9013.4|9010.6|9012.4|9009.6|14
1645445800000|2022-02-21 12:16:40|9013.4|9010.6|9012|9009.2|9013.4|9010.6|9011.5|9008.7|6
1645445810000|2022-02-21 12:16:50|9011.5|9008.7|9012|9009.2|9012.5|9009.7|9011.5|9008.7|3
1645445820000|2022-02-21 12:17:00|9012.5|9009.7|9012|9009.2|9012.9|9010.1|9012|9009.2|6
1645445830000|2022-02-21 12:17:10|9012.5|9009.7|9015.5|9012.7|9016.5|9013.7|9012.5|9009.7|39
1645445840000|2022-02-21 12:17:20|9016.3|9013.5|9016.9|9014.1|9017.4|9014.6|9015.4|9012.6|11
1645445850000|2022-02-21 12:17:30|9017.8|9015|9015.9|9013.1|9017.9|9015.1|9015.9|9013.1|10
1645445860000|2022-02-21 12:17:40|9015.5|9012.7|9014.4|9011.6|9015.5|9012.7|9013.9|9011.1|3
1645445870000|2022-02-21 12:17:50|9014|9011.2|9017.8|9015|9018.3|9015.5|9013.5|9010.7|16
1645445880000|2022-02-21 12:18:00|9018.3|9015.5|9016.9|9014.1|9018.3|9015.5|9015.5|9012.7|22
1645445890000|2022-02-21 12:18:10|9016.5|9013.7|9018|9015.2|9018.4|9015.6|9015.4|9012.6|11
1645445900000|2022-02-21 12:18:20|9018.4|9015.6|9020.4|9017.6|9022.3|9019.5|9017.5|9014.7|67
1645445910000|2022-02-21 12:18:30|9020.8|9018|9020.9|9018.1|9022.3|9019.5|9020.4|9017.6|16
1645445920000|2022-02-21 12:18:40|9020.5|9017.7|9020.3|9017.5|9021.3|9018.5|9020.3|9017.5|10
1645445930000|2022-02-21 12:18:50|9021.2|9018.4|9021.4|9018.6|9021.4|9018.6|9020.4|9017.6|11
1645445940000|2022-02-21 12:19:00|9021.3|9018.5|9020.3|9017.5|9021.3|9018.5|9019.4|9016.6|15
1645445950000|2022-02-21 12:19:10|9019.9|9017.1|9020.4|9017.6|9020.4|9017.6|9019.4|9016.6|8
1645445960000|2022-02-21 12:19:20|9020.3|9017.5|9019.4|9016.6|9020.3|9017.5|9018.9|9016.1|13
1645445970000|2022-02-21 12:19:30|9019|9016.2|9019.4|9016.6|9019.4|9016.6|9018.5|9015.7|10
1645445980000|2022-02-21 12:19:40|9019.3|9016.5|9018.4|9015.6|9019.4|9016.6|9018.4|9015.6|12
1645445990000|2022-02-21 12:19:50|9018.3|9015.5|9018.9|9016.1|9019.4|9016.6|9018.3|9015.5|15
1645446000000|2022-02-21 12:20:00|9019.3|9016.5|9017.4|9014.6|9019.4|9016.6|9017.4|9014.6|15
1645446010000|2022-02-21 12:20:10|9017.9|9015.1|9018.4|9015.6|9019.4|9016.6|9017.9|9015.1|11
1645446020000|2022-02-21 12:20:20|9018.3|9015.5|9017.4|9014.6|9018.4|9015.6|9016.9|9014.1|14
1645446030000|2022-02-21 12:20:30|9017.9|9015.1|9018.4|9015.6|9018.4|9015.6|9017.9|9015.1|3
1645446040000|2022-02-21 12:20:40|9018.3|9015.5|9018.4|9015.6|9018.8|9016|9017.9|9015.1|10
1645446050000|2022-02-21 12:20:50|9018.3|9015.5|9018.3|9015.5|9019.3|9016.5|9018.3|9015.5|4
1645446060000|2022-02-21 12:21:00|9017.9|9015.1|9017.9|9015.1|9018.4|9015.6|9017.9|9015.1|5
1645446070000|2022-02-21 12:21:10|9018.3|9015.5|9012.9|9010.1|9018.4|9015.6|9012.4|9009.6|63
1645446080000|2022-02-21 12:21:20|9013.4|9010.6|9012.9|9010.1|9013.8|9011|9012.5|9009.7|11
1645446090000|2022-02-21 12:21:30|9012.5|9009.7|9016.9|9014.1|9017.9|9015.1|9012|9009.2|54
1645446100000|2022-02-21 12:21:40|9016.5|9013.7|9017.9|9015.1|9018.4|9015.6|9016.4|9013.6|21
1645446110000|2022-02-21 12:21:50|9018.3|9015.5|9017.9|9015.1|9018.3|9015.5|9016.4|9013.6|10
1645446120000|2022-02-21 12:22:00|9018.3|9015.5|9019.3|9016.5|9019.8|9017|9017.9|9015.1|6
1645446130000|2022-02-21 12:22:10|9018.9|9016.1|9019.3|9016.5|9019.4|9016.6|9018.8|9016|3
1645446140000|2022-02-21 12:22:20|9018.3|9015.5|9014.3|9011.5|9019.3|9016.5|9014.3|9011.5|24
1645446150000|2022-02-21 12:22:30|9013.9|9011.1|9014.3|9011.5|9015.3|9012.5|9013.4|9010.6|53
1645446160000|2022-02-21 12:22:40|9013.4|9010.6|9011.9|9009.1|9013.4|9010.6|9011.9|9009.1|16
1645446170000|2022-02-21 12:22:50|9012.3|9009.5|9013.3|9010.5|9013.9|9011.1|9012.3|9009.5|2
1645446180000|2022-02-21 12:23:00|9013.4|9010.6|9011.9|9009.1|9013.4|9010.6|9011.4|9008.6|11
1645446190000|2022-02-21 12:23:10|9011.4|9008.6|9010.4|9007.6|9011.4|9008.6|9008.9|9006.1|16
1645446200000|2022-02-21 12:23:20|9010.9|9008.1|9010.4|9007.6|9011.3|9008.5|9009.9|9007.1|13
1645446210000|2022-02-21 12:23:30|9009.9|9007.1|9010.9|9008.1|9011.4|9008.6|9009.4|9006.6|16
1645446220000|2022-02-21 12:23:40|9012|9008|9013.4|9010.6|9013.9|9011.1|9011.4|9008|22
1645446230000|2022-02-21 12:23:50|9013.9|9011.1|9013.9|9011.1|9013.9|9011.1|9013.9|9011.1|6
1645446240000|2022-02-21 12:24:00|9014.4|9011.6|9015.4|9012.6|9015.4|9012.6|9014.4|9011.6|5
1645446250000|2022-02-21 12:24:10|9015.3|9012.5|9016.8|9014|9018.8|9016|9015.3|9012.5|53
1645446260000|2022-02-21 12:24:20|9017.3|9014.5|9017.3|9014.5|9018.1|9015.3|9017.3|9014.5|2
1645446270000|2022-02-21 12:24:30|9016.3|9013.5|9016.8|9014|9018.3|9015.5|9015.8|9013|12
1645446280000|2022-02-21 12:24:40|9016.4|9013.6|9016.3|9013.5|9016.4|9013.6|9015.8|9013|5
1645446290000|2022-02-21 12:24:50|9015.9|9013.1|9016.9|9014.1|9016.9|9014.1|9015.8|9013|8
1645446300000|2022-02-21 12:25:00|9017.3|9014.5|9014.3|9011.5|9017.4|9014.6|9014.3|9011.5|5
1645446310000|2022-02-21 12:25:10|9013.9|9011.1|9012.9|9010.1|9014.3|9011.5|9011.4|9008.6|24
1645446320000|2022-02-21 12:25:20|9012.5|9009.7|9011.9|9009.1|9012.9|9010.1|9011.9|9009.1|3
1645446330000|2022-02-21 12:25:30|9012.4|9009.6|9010.3|9007.5|9012.4|9009.6|9007.8|9005|44
1645446340000|2022-02-21 12:25:40|9010.4|9007.6|9009.3|9006.5|9010.4|9007.6|9008.9|9006.1|11
1645446350000|2022-02-21 12:25:50|9008.9|9006.1|9009.3|9006.5|9009.3|9006.5|9007.4|9004.6|16
1645446360000|2022-02-21 12:26:00|9009.4|9006.6|9008.4|9005.6|9009.4|9006.6|9008.4|9005.6|11
1645446370000|2022-02-21 12:26:10|9011.1|9008.3|9011.9|9009.1|9012.3|9009.5|9011.1|9008.3|19
1645446380000|2022-02-21 12:26:20|9011.8|9009|9011.3|9008.5|9011.8|9009|9009.2|9006.4|65
1645446390000|2022-02-21 12:26:30|9012.2|9009.4|9012.3|9009.5|9012.4|9009.6|9011.4|9008.6|10
1645446400000|2022-02-21 12:26:40|9012.8|9010|9012.3|9009.5|9012.9|9010.1|9011.9|9009.1|3
1645446410000|2022-02-21 12:26:50|9012.9|9010.1|9012.3|9009.5|9012.9|9010.1|9011.9|9009.1|9
1645446420000|2022-02-21 12:27:00|9012.9|9010.1|9013.9|9011.1|9015.4|9012.6|9012.9|9010.1|17
1645446430000|2022-02-21 12:27:10|9014.3|9011.5|9014.3|9011.5|9014.4|9011.6|9013.4|9010.6|6
1645446440000|2022-02-21 12:27:20|9013.9|9011.1|9013.4|9010.6|9014|9011.1|9013.4|9010|9
1645446450000|2022-02-21 12:27:30|9012.9|9010.1|9012.3|9009.5|9012.9|9010.1|9011.9|9009.1|8
1645446460000|2022-02-21 12:27:40|9011.9|9009.1|9011.9|9009.1|9012.3|9009.5|9011.9|9009.1|5
1645446470000|2022-02-21 12:27:50|9012.3|9009.5|9012.3|9009.5|9012.3|9009.5|9012.3|9009.5|7
1645446480000|2022-02-21 12:28:00|9011.9|9009.1|9014.3|9011.5|9014.4|9011.6|9011.4|9008.6|13
1645446490000|2022-02-21 12:28:10|9014.4|9011.6|9013.4|9010.6|9014.4|9011.6|9013.4|9010.6|2
1645446500000|2022-02-21 12:28:20|9014.3|9011.5|9011.9|9009.1|9014.3|9011.5|9011.9|9009.1|8
1645446510000|2022-02-21 12:28:30|9012.3|9009.5|9012.4|9009.6|9012.4|9009.6|9011.9|9009.1|5
1645446520000|2022-02-21 12:28:40|9013.3|9010.5|9012.4|9009.6|9014.4|9011.6|9012.3|9009.5|7
1645446530000|2022-02-21 12:28:50|9012.8|9010|9012.9|9010.1|9013.3|9010.5|9012.8|9010|3
1645446540000|2022-02-21 12:29:00|9012.8|9010|9011.4|9008.6|9013.3|9010.5|9011.4|9008.6|8
1645446550000|2022-02-21 12:29:10|9012.3|9009.5|9011.9|9009.1|9012.3|9009.5|9011.3|9008.5|7
1645446560000|2022-02-21 12:29:20|9011.4|9008.6|9010.3|9007.5|9011.4|9008.6|9010.3|9007.5|8
1645446570000|2022-02-21 12:29:30|9009.4|9006.6|9012.3|9009.5|9012.8|9010|9009.4|9006.6|37
1645446580000|2022-02-21 12:29:40|9013.2|9010.4|9012.8|9010|9013.3|9010.5|9012.3|9009.5|13
1645446590000|2022-02-21 12:29:50|9012.9|9010.1|9012.9|9010.1|9012.9|9010.1|9012.3|9009.5|3
1645446600000|2022-02-21 12:30:00|9012.8|9010|9009.9|9007.1|9013|9010|9009.9|9007.1|10
1645446610000|2022-02-21 12:30:10|9009.4|9006.6|9011.8|9009|9012.2|9009.4|9009.4|9006.6|19
1645446620000|2022-02-21 12:30:20|9012.2|9009.4|9012.3|9009.5|9012.3|9009.5|9011.8|9009|1
1645446630000|2022-02-21 12:30:30|9011.3|9008.5|9009.9|9007.1|9011.3|9008.5|9009.9|9007.1|5
1645446640000|2022-02-21 12:30:40|9010.4|9007.6|9010.4|9007.6|9011.3|9008.5|9010.4|9007.6|3
1645446650000|2022-02-21 12:30:50|9009.9|9007.1|9009.4|9006.6|9010.4|9007.6|9009.4|9006.6|8
1645446660000|2022-02-21 12:31:00|9011.9|9009.1|9012.3|9009.5|9015.2|9012.4|9011.9|9009.1|75
1645446670000|2022-02-21 12:31:10|9011.9|9009.1|9011.8|9009|9011.9|9009.1|9011.3|9008.5|5
1645446680000|2022-02-21 12:31:20|9011.4|9008.6|9009.9|9007.1|9012.3|9009.5|9009.3|9006.5|19
1645446690000|2022-02-21 12:31:30|9009.8|9007|9005.3|9002.5|9009.8|9007|9005.3|9002.5|47
1645446700000|2022-02-21 12:31:40|9004.3|9001.5|9003.8|9001|9004.4|9001.6|9001.9|8999.1|35
1645446710000|2022-02-21 12:31:50|9003.3|9000.5|9007.3|9004.5|9007.8|9005|9002.9|9000|32
1645446720000|2022-02-21 12:32:00|9007.7|9004.9|9008.2|9005.4|9012.2|9009.4|9007.7|9004.9|40
1645446730000|2022-02-21 12:32:10|9009.2|9006.4|9008.7|9005.9|9009.2|9006.4|9008.7|9005.9|6
1645446740000|2022-02-21 12:32:20|9009.2|9006.4|9012.7|9009.9|9013.2|9010.4|9008.2|9005.4|20
1645446750000|2022-02-21 12:32:30|9013.1|9010.3|9013.2|9010.4|9014.2|9011.4|9013.1|9010.3|18
1645446760000|2022-02-21 12:32:40|9012.8|9010|9012.2|9009.4|9013.2|9010.4|9012.2|9009.4|5
1645446770000|2022-02-21 12:32:50|9010.1|9007.3|9010.3|9007.5|9012.2|9009.4|9010.1|9007.3|36
1645446780000|2022-02-21 12:33:00|9010.2|9007.4|9009.3|9006.5|9010.3|9007.5|9008.8|9006|11
1645446790000|2022-02-21 12:33:10|9008.4|9005.6|9008.8|9006|9009.3|9006.5|9008.3|9005.5|11
1645446800000|2022-02-21 12:33:20|9009.2|9006.4|9007.3|9004.5|9009.3|9006.5|9006.3|9003.5|17
1645446810000|2022-02-21 12:33:30|9008.2|9005.4|9005.7|9002.9|9008.2|9005.4|9005.3|9002.5|23
1645446820000|2022-02-21 12:33:40|9006.2|9003.4|9006.2|9003.4|9007.2|9004.4|9005.2|9002.4|14
1645446830000|2022-02-21 12:33:50|9005.7|9002.9|9007.2|9004.4|9007.7|9004.9|9005.7|9002.9|14
1645446840000|2022-02-21 12:34:00|9006.7|9003.9|9006.2|9003.4|9007.2|9004.4|9005.8|9003|8
1645446850000|2022-02-21 12:34:10|9007.1|9004.3|9008.2|9005.4|9009.2|9006.4|9007.1|9004.3|26
1645446860000|2022-02-21 12:34:20|9007.2|9004.4|9008.2|9005.4|9008.2|9005.4|9007.2|9004.4|8
1645446870000|2022-02-21 12:34:30|9007.3|9004.5|9002.8|9000|9007.3|9004.5|9002.2|8999.4|55
1645446880000|2022-02-21 12:34:40|9003.2|9000.4|9003.2|9000.4|9003.7|9000.9|9002.3|8999.5|14
1645446890000|2022-02-21 12:34:50|9001.4|8998.6|9000.3|8997.5|9003.3|9000.5|8999.5|8996.7|71
1645446900000|2022-02-21 12:35:00|8999.8|8997|8999.8|8997|9001.8|8999|8999.3|8996.5|111
1645446910000|2022-02-21 12:35:10|8999.4|8996.6|9001.7|8998.9|9001.7|8998.9|8999.4|8996.6|24
1645446920000|2022-02-21 12:35:20|9001.3|8998.5|9000.3|8997.5|9003.3|9000.5|8998|8995.2|69
1645446930000|2022-02-21 12:35:30|9000.7|8997.9|9001.7|8998.9|9001.7|8998.9|9000.7|8997.9|7
1645446940000|2022-02-21 12:35:40|9001.3|8998.5|9003.3|9000.5|9004.2|9001.4|9001.3|8998.5|9
1645446950000|2022-02-21 12:35:50|9002.8|9000|9002.3|8999.5|9003.3|9000.5|9002.3|8999.5|5
1645446960000|2022-02-21 12:36:00|9002.7|8999.9|9002.3|8999.5|9003.7|9000.9|9001.9|8999.1|24
1645446970000|2022-02-21 12:36:10|9001.8|8999|9002.3|8999.5|9002.3|8999.5|9001.8|8999|6
1645446980000|2022-02-21 12:36:20|9001.8|8999|9001.8|8999|9002.3|8999.5|9001.8|8999|4
1645446990000|2022-02-21 12:36:30|9001.4|8998.6|9004.3|9001.5|9006.2|9003.4|9001.4|8998.6|36
1645447000000|2022-02-21 12:36:40|9004.2|9001.4|9000.3|8997.5|9004.2|9001.4|9000.3|8997.5|11
1645447010000|2022-02-21 12:36:50|9000.8|8998|8999.3|8996.5|9000.8|8998|8999.3|8996.5|18
1645447020000|2022-02-21 12:37:00|8999.8|8997|8998.4|8995.6|8999.8|8997|8998.4|8995.6|20
1645447030000|2022-02-21 12:37:10|8998.3|8995.5|8997.3|8994.5|8998.8|8996|8997.3|8994.5|15
1645447040000|2022-02-21 12:37:20|8997.8|8995|8999.3|8996.5|9001.2|8998.4|8997.8|8995|37
1645447050000|2022-02-21 12:37:30|9000.3|8997.5|8999.8|8997|9000.3|8997.5|8998.8|8996|13
1645447060000|2022-02-21 12:37:40|8999.3|8996.5|8998.3|8995.5|8999.3|8996.5|8997.8|8995|12
1645447070000|2022-02-21 12:37:50|8997.8|8995|8998.2|8995.4|8998.3|8995.5|8996.8|8994|20
1645447080000|2022-02-21 12:38:00|8998.3|8995.5|8997.3|8994.5|8998.3|8995.5|8996.8|8994|23
1645447090000|2022-02-21 12:38:10|8998.2|8995.4|8998.8|8996|8999.3|8996.5|8998.2|8995.4|12
1645447100000|2022-02-21 12:38:20|8999.2|8996.4|8998.3|8995.5|8999.3|8996.5|8997.8|8995|26
1645447110000|2022-02-21 12:38:30|8997.9|8995.1|8999.3|8996.5|8999.3|8996.5|8997.3|8994.5|34
1645447120000|2022-02-21 12:38:40|8998.3|8995.5|8998.8|8996|8998.8|8996|8997.8|8995|9
1645447130000|2022-02-21 12:38:50|8998.7|8995.9|8998.8|8996|8998.8|8996|8997.3|8994.5|9
1645447140000|2022-02-21 12:39:00|8998.3|8995.5|8999.8|8997|9000.3|8997.5|8997.8|8995|17
1645447150000|2022-02-21 12:39:10|8999.3|8996.5|8998.8|8996|8999.8|8997|8997.8|8995|5
1645447160000|2022-02-21 12:39:20|8998.3|8995.5|8999.3|8996.5|8999.3|8996.5|8998.3|8995.5|8
1645447170000|2022-02-21 12:39:30|8998.8|8996|8999.3|8996.5|8999.3|8996.5|8998.4|8995.6|5
1645447180000|2022-02-21 12:39:40|8998.8|8996|9003.3|9000.5|9004.8|9002|8998.4|8995.6|21
1645447190000|2022-02-21 12:39:50|9002.8|9000|9002.3|8999.5|9003.2|9000.4|9001.8|8999|10
1645447200000|2022-02-21 12:40:00|9002.2|8999.4|9002.3|8999.5|9003.3|9000.5|9001.8|8999|14
1645447210000|2022-02-21 12:40:10|9001.8|8999|9002.3|8999.5|9002.3|8999.5|9001.4|8998.6|6
1645447220000|2022-02-21 12:40:20|9001.8|8999|9002.8|9000|9002.8|9000|9001.4|8998.6|12
1645447230000|2022-02-21 12:40:30|9002.3|8999.5|9001.8|8999|9002.8|9000|9001.8|8999|9
1645447240000|2022-02-21 12:40:40|9002.3|8999.5|9001.8|8999|9002.3|8999.5|9001.8|8999|7
1645447250000|2022-02-21 12:40:50|9001.4|8998.6|9003.3|9000.5|9003.3|9000.5|9001.4|8998.6|15
1645447260000|2022-02-21 12:41:00|9003.2|9000.4|9003.3|9000.5|9003.3|9000.5|9002.3|8999.5|3
1645447270000|2022-02-21 12:41:10|9002.9|9000.1|9003.3|9000.5|9003.3|9000.5|9002.9|9000.1|0
1645447280000|2022-02-21 12:41:20|9002.4|8999.6|9002.3|8999.5|9002.4|8999.6|9002.3|8999.5|2
1645447290000|2022-02-21 12:41:30|9001.8|8999|9001.3|8998.5|9002.3|8999.5|9000.9|8998.1|10
1645447300000|2022-02-21 12:41:40|9002.2|8999.4|9003.2|9000.4|9003.3|9000.5|9001.3|8998.5|6
1645447310000|2022-02-21 12:41:50|9003.3|9000.5|9003.3|9000.5|9003.8|9001|9002.8|9000|3
1645447320000|2022-02-21 12:42:00|9004.1|9001.3|9004.3|9001.5|9005.3|9002.5|9004.1|9001.3|9
1645447330000|2022-02-21 12:42:10|9004.7|9001.9|9004.3|9001.5|9004.8|9002|9004.3|9001.5|3
1645447340000|2022-02-21 12:42:20|9004.7|9001.9|9005.7|9002.9|9005.7|9002.9|9004.3|9001.5|12
1645447350000|2022-02-21 12:42:30|9006.2|9003.4|9006.2|9003.4|9008.2|9005.4|9005.7|9002.9|15
1645447360000|2022-02-21 12:42:40|9006.6|9003.8|9007.7|9004.9|9008.1|9005.3|9006.2|9003.4|12
1645447370000|2022-02-21 12:42:50|9008.2|9005.4|9009.6|9006.8|9010.2|9007.4|9008.2|9005.4|16
1645447380000|2022-02-21 12:43:00|9010.2|9007.4|9009.6|9006.8|9010.2|9007.4|9009.2|9006.4|7
1645447390000|2022-02-21 12:43:10|9009.2|9006.4|9012.1|9009.3|9014.1|9011.3|9009.2|9006.4|71
1645447400000|2022-02-21 12:43:20|9012.5|9009.7|9013.1|9010.3|9013.1|9010.3|9012.5|9009.7|15
1645447410000|2022-02-21 12:43:30|9014.1|9011.3|9015|9012.2|9016|9013.2|9013.1|9010.3|48
1645447420000|2022-02-21 12:43:40|9014.1|9011.3|9014.1|9011.3|9015.1|9012.3|9013.1|9010.3|37
1645447430000|2022-02-21 12:43:50|9014.6|9011.8|9015.1|9012.3|9017|9014.2|9014.1|9011.3|69
1645447440000|2022-02-21 12:44:00|9015.9|9013.1|9049.2|9046.4|9052.8|9047|9015|9012.2|868
1645447450000|2022-02-21 12:44:10|9050.3|9046.3|9044.4|9041.6|9053.8|9050.5|9044.3|9041.5|325
1645447460000|2022-02-21 12:44:20|9044.9|9042.1|9053.2|9050.4|9053.7|9050.9|9040.9|9038.1|124
1645447470000|2022-02-21 12:44:30|9052.7|9049.9|9034.5|9031.7|9053.2|9050.4|9032.8|9030|288
1645447480000|2022-02-21 12:44:40|9035|9032.2|9021|9018.2|9035.5|9032.7|9017.7|9012.3|347
1645447490000|2022-02-21 12:44:50|9022|9019.2|9024.9|9022.1|9029.6|9026.8|9020.5|9017.7|120
1645447500000|2022-02-21 12:45:00|9025.4|9022.6|9022.3|9019.5|9029.4|9026.6|9021.3|9014.9|120
1645447510000|2022-02-21 12:45:10|9021.6|9017.6|9026.3|9023.5|9026.8|9024|9020.4|9014.6|51
1645447520000|2022-02-21 12:45:20|9026.8|9024|9024.8|9022|9027.3|9024.5|9023.8|9021|31
1645447530000|2022-02-21 12:45:30|9025.3|9022.5|9022.3|9019.5|9026.7|9023.9|9021.3|9018.5|33
1645447540000|2022-02-21 12:45:40|9021.4|9018.6|9027.3|9024.5|9027.3|9024.5|9014.5|9011.7|96
1645447550000|2022-02-21 12:45:50|9027.8|9025|9033.4|9029.4|9033.8|9031|9027.8|9025|78
1645447560000|2022-02-21 12:46:00|9032.3|9029.5|9033.3|9030.5|9037.4|9034.6|9032.3|9029.5|58
1645447570000|2022-02-21 12:46:10|9034.3|9030.3|9034.2|9031.4|9035.7|9032.9|9029.8|9027|89
1645447580000|2022-02-21 12:46:20|9034.7|9031.9|9040.2|9037.4|9044.2|9041.4|9034.2|9031.4|183
1645447590000|2022-02-21 12:46:30|9041.2|9038.4|9040.2|9037.4|9042.6|9039.8|9039.3|9036.5|23
1645447600000|2022-02-21 12:46:40|9040.7|9037.9|9043.2|9040.4|9043.6|9040.8|9040.7|9037.9|32
1645447610000|2022-02-21 12:46:50|9042.7|9039.9|9039.3|9036.5|9045.2|9042.4|9039.3|9036.5|43
1645447620000|2022-02-21 12:47:00|9038.8|9036|9039.3|9036.5|9040.2|9037.4|9034.5|9031.7|62
1645447630000|2022-02-21 12:47:10|9038.8|9036|9043.7|9040.9|9044.8|9042|9034.3|9031.4|99
1645447640000|2022-02-21 12:47:20|9047.2|9044.4|9048.2|9045.4|9054.3|9050.9|9047.2|9041.8|230
1645447650000|2022-02-21 12:47:30|9049.3|9045.3|9052.2|9049.4|9052.7|9049.9|9049.1|9045.3|62
1645447660000|2022-02-21 12:47:40|9051.7|9048.9|9058.6|9055.8|9061.1|9058.3|9050.8|9048|213
1645447670000|2022-02-21 12:47:50|9058.1|9055.3|9066.2|9062.2|9066.6|9063.8|9057.1|9054.2|175
1645447680000|2022-02-21 12:48:00|9065.2|9062.4|9063.6|9060.8|9067.2|9064.2|9063.6|9060.8|137
1645447690000|2022-02-21 12:48:10|9062.7|9059.9|9056.6|9053.8|9063.1|9060.3|9056.1|9052.3|117
1645447700000|2022-02-21 12:48:20|9056.1|9053.3|9065.6|9062.8|9067.6|9064.8|9056.1|9053.3|153
1645447710000|2022-02-21 12:48:30|9066.1|9063.3|9060.2|9057.4|9067.1|9064.3|9057.2|9054.4|82
1645447720000|2022-02-21 12:48:40|9059.2|9056.4|9060.2|9057.4|9060.3|9057.4|9058.7|9055.4|37
1645447730000|2022-02-21 12:48:50|9060.1|9057.3|9056.7|9053.9|9060.3|9057.4|9053.7|9050.9|40
1645447740000|2022-02-21 12:49:00|9056.3|9053.5|9053.2|9050.4|9057.7|9054.9|9053.2|9050.4|48
1645447750000|2022-02-21 12:49:10|9051.2|9048.4|9049.2|9046.4|9052.6|9049.8|9044.8|9042|122
1645447760000|2022-02-21 12:49:20|9048.8|9046|9046.8|9044|9051.2|9048.4|9046|9043.2|21
1645447770000|2022-02-21 12:49:30|9045.2|9042.4|9045.8|9043|9047.7|9043.5|9042.8|9037.7|41
1645447780000|2022-02-21 12:49:40|9046.3|9043.5|9046.3|9043.5|9046.8|9044|9045.3|9042.5|16
1645447790000|2022-02-21 12:49:50|9046.7|9043.9|9045.8|9043|9047.3|9044|9045.8|9043|13
1645447800000|2022-02-21 12:50:00|9046.2|9043.4|9044.8|9042|9046.7|9043.9|9043.3|9040.5|22
1645447810000|2022-02-21 12:50:10|9044.3|9041.5|9043.7|9040.9|9044.3|9041.5|9042.3|9039.5|40
1645447820000|2022-02-21 12:50:20|9043.8|9041|9044.3|9041.5|9048.9|9044.4|9042.9|9038.9|112
1645447830000|2022-02-21 12:50:30|9043.9|9041.1|9043.3|9040.5|9044.3|9041.5|9041.8|9039|11
1645447840000|2022-02-21 12:50:40|9043.4|9040.6|9043.9|9041.1|9044.8|9042|9043.3|9040.5|19
1645447850000|2022-02-21 12:50:50|9044.3|9041.5|9045.3|9042.5|9045.8|9043|9042.9|9040.1|14
1645447860000|2022-02-21 12:51:00|9044.4|9041.6|9051.3|9048.5|9051.8|9049|9043.9|9041.1|74
1645447870000|2022-02-21 12:51:10|9050.9|9048.1|9048.9|9046.1|9051.8|9049|9046.1|9043.3|40
1645447880000|2022-02-21 12:51:20|9049.3|9046.5|9050.9|9048.1|9051.8|9049|9049.3|9046.5|9
1645447890000|2022-02-21 12:51:30|9050.4|9047.6|9050.3|9047.5|9051.9|9049.1|9049.9|9047.1|18
1645447900000|2022-02-21 12:51:40|9050.4|9047.6|9051.4|9048.6|9051.4|9048.6|9048.9|9046.1|16
1645447910000|2022-02-21 12:51:50|9051.9|9049.1|9057.4|9054.6|9059.8|9057|9051.9|9049.1|49
1645447920000|2022-02-21 12:52:00|9057|9054.2|9055.4|9052.6|9057.9|9055.1|9055.4|9052.6|13
1645447930000|2022-02-21 12:52:10|9054.5|9051.7|9052.4|9049.6|9054.5|9051.7|9052.4|9049.6|17
1645447940000|2022-02-21 12:52:20|9052.9|9050.1|9048|9045.2|9053.3|9050.5|9048|9045.2|27
1645447950000|2022-02-21 12:52:30|9048.4|9045.6|9044|9041.2|9048.9|9046.1|9044|9041.2|55
1645447960000|2022-02-21 12:52:40|9043.9|9041.1|9044.4|9041.6|9044.8|9042|9038.9|9036.1|131
1645447970000|2022-02-21 12:52:50|9043.4|9040.6|9041.9|9039.1|9043.6|9040.6|9040.9|9038.1|50
1645447980000|2022-02-21 12:53:00|9041.5|9038.7|9042.4|9039.6|9043.9|9041.1|9041.5|9038.7|26
1645447990000|2022-02-21 12:53:10|9041.9|9039.1|9040.4|9037.6|9041.9|9039.1|9038.9|9036.1|32
1645448000000|2022-02-21 12:53:20|9040.9|9038.1|9041.4|9038.6|9041.6|9038.7|9040.4|9037.6|14
1645448010000|2022-02-21 12:53:30|9041.9|9039.1|9042|9039.2|9042.9|9040.1|9041.4|9038.6|42
1645448020000|2022-02-21 12:53:40|9041.5|9038.7|9041|9038.2|9042|9039.2|9041|9038.2|2
1645448030000|2022-02-21 12:53:50|9040|9037.2|9039.5|9036.7|9040.5|9037.7|9039|9036.2|13
1645448040000|2022-02-21 12:54:00|9039|9036.2|9025.5|9022.7|9039|9036.2|9023.2|9019.1|224
1645448050000|2022-02-21 12:54:10|9026|9023.2|9026.1|9023.3|9028|9025.2|9026|9023.2|38
1645448060000|2022-02-21 12:54:20|9026.6|9023.8|9028.1|9025.3|9029.6|9026.8|9026.1|9023.3|53
1645448070000|2022-02-21 12:54:30|9028.5|9025.7|9028.7|9025.9|9033|9030.2|9027.6|9024.8|72
1645448080000|2022-02-21 12:54:40|9029.7|9026.9|9029.7|9026.9|9030.8|9027.4|9029.2|9026.4|3
1645448090000|2022-02-21 12:54:50|9029.2|9026.4|9030.1|9027.3|9030.7|9027.8|9029.2|9026.4|13
1645448100000|2022-02-21 12:55:00|9030.5|9027.7|9029.6|9026.8|9030.7|9027.7|9029.2|9026.4|10
1645448110000|2022-02-21 12:55:10|9030.6|9026.6|9031.6|9028.8|9031.7|9028.8|9030.6|9026.6|7
1645448120000|2022-02-21 12:55:20|9032|9029.2|9030.7|9027.9|9032|9029.2|9030.1|9027.3|7
1645448130000|2022-02-21 12:55:30|9029.7|9026.9|9029.7|9026.9|9029.7|9026.9|9029.7|9026.9|6
1645448140000|2022-02-21 12:55:40|9030.1|9027.3|9026.7|9023.9|9030.7|9027.7|9026.7|9023.9|39
1645448150000|2022-02-21 12:55:50|9026.2|9023.4|9027.5|9024.7|9028.7|9025.9|9026.2|9023.4|28
1645448160000|2022-02-21 12:56:00|9028|9025.2|9027|9024.2|9028|9025.2|9026.1|9023.3|12
1645448170000|2022-02-21 12:56:10|9026.6|9023.8|9025.5|9022.7|9026.6|9023.8|9025.5|9022.7|10
1645448180000|2022-02-21 12:56:20|9025.1|9022.3|9030.5|9027.7|9030.5|9027.7|9022.8|9020|150
1645448190000|2022-02-21 12:56:30|9031.9|9029.1|9033.6|9029.6|9035.6|9032.6|9031.5|9028.6|78
1645448200000|2022-02-21 12:56:40|9034.5|9030.5|9032.9|9030.1|9034.5|9030.6|9031.4|9028.6|12
1645448210000|2022-02-21 12:56:50|9032.5|9029.7|9034.4|9031.6|9034.5|9031.7|9032.5|9029.7|5
1645448220000|2022-02-21 12:57:00|9035.4|9032.6|9037.4|9034.6|9039.5|9036.6|9034|9031.2|61
1645448230000|2022-02-21 12:57:10|9037.5|9034.7|9037.5|9034.7|9038.5|9035.6|9037|9034.2|18
1645448240000|2022-02-21 12:57:20|9037|9034.2|9036.4|9033.6|9038.6|9035.6|9035.1|9032.3|36
1645448250000|2022-02-21 12:57:30|9035|9032.2|9030.4|9027.6|9035.5|9032.7|9029|9026.2|57
1645448260000|2022-02-21 12:57:40|9030.5|9027.7|9019.1|9016.3|9031.1|9027.7|9017.7|9014.7|181
1645448270000|2022-02-21 12:57:50|9018.6|9015.8|9023.6|9019.6|9024.7|9021.7|9018.6|9015.2|61
1645448280000|2022-02-21 12:58:00|9023.5|9020.7|9023.6|9020.8|9024.6|9021.2|9022.1|9018.7|22
1645448290000|2022-02-21 12:58:10|9024.5|9021.7|9019.6|9016.8|9024.5|9021.7|9019.6|9016.8|29
1645448300000|2022-02-21 12:58:20|9019.1|9016.3|9020.1|9017.3|9021.7|9018.8|9018.6|9014.7|19
1645448310000|2022-02-21 12:58:30|9019.7|9016.9|9022.6|9019.8|9022.7|9019.8|9019.7|9016.9|13
1645448320000|2022-02-21 12:58:40|9023|9020.2|9024.6|9021.8|9024.6|9021.8|9023|9020.2|10
1645448330000|2022-02-21 12:58:50|9025|9022.2|9024.6|9020.6|9029.2|9024.1|9023.6|9019.2|31
1645448340000|2022-02-21 12:59:00|9024.7|9020.7|9021.7|9017.7|9025.2|9020.8|9017.6|9014.7|28
1645448350000|2022-02-21 12:59:10|9020.7|9017.9|9022.6|9019.8|9022.7|9019.8|9020.6|9017.7|8
1645448360000|2022-02-21 12:59:20|9022.5|9018.6|9022.1|9019.3|9022.7|9019.7|9021.1|9018.3|14
1645448370000|2022-02-21 12:59:30|9021.8|9017.8|9021.5|9018.7|9025.2|9019.8|9020.1|9015.2|12
1645448380000|2022-02-21 12:59:40|9021.6|9018.8|9022.1|9019.3|9022.1|9019.3|9021.1|9018.3|3
1645448390000|2022-02-21 12:59:50|9021.1|9018.3|9021.6|9018.8|9022.1|9019.3|9021.1|9018.3|6
1645448400000|2022-02-21 13:00:00|9023.1|9020.3|9014.6|9011.8|9023.1|9020.3|9012.6|9009.7|146
1645448410000|2022-02-21 13:00:10|9015|9012.2|9018.5|9015.7|9023.5|9020.7|9013.6|9010.8|82
1645448420000|2022-02-21 13:00:20|9019.6|9015.6|9027.5|9024.7|9028|9025.2|9017.6|9014.8|41
1645448430000|2022-02-21 13:00:30|9027|9024.2|9026.5|9023.7|9030.9|9028.1|9025.5|9022.6|31
1645448440000|2022-02-21 13:00:40|9027.4|9024.6|9024.5|9021.7|9027.6|9024.7|9024|9021.2|26
1645448450000|2022-02-21 13:00:50|9023|9020.2|9021.4|9018.6|9023.5|9020.7|9020.5|9017.7|13
1645448460000|2022-02-21 13:01:00|9021.5|9018.7|9024.4|9021.6|9025.4|9022.6|9020|9016.6|48
1645448470000|2022-02-21 13:01:10|9024.6|9020.6|9022.5|9019.7|9024.6|9020.6|9019.9|9017.1|46
1645448480000|2022-02-21 13:01:20|9021.5|9018.7|9027.4|9024.6|9027.4|9024.6|9021|9018.2|57
1645448490000|2022-02-21 13:01:30|9028.4|9025.6|9026|9023.2|9029|9026.2|9025.5|9022.7|27
1645448500000|2022-02-21 13:01:40|9025|9022.2|9025.9|9023.1|9026.9|9024.1|9023|9020.2|30
1645448510000|2022-02-21 13:01:50|9025.5|9022.7|9026.4|9023.6|9026.4|9023.6|9023.9|9021.1|26
1645448520000|2022-02-21 13:02:00|9026.9|9024.1|9032.9|9030.1|9033.9|9031.1|9026.9|9024.1|112
1645448530000|2022-02-21 13:02:10|9032.3|9029.5|9027|9024.2|9032.3|9029.5|9026.9|9024.1|54
1645448540000|2022-02-21 13:02:20|9026.5|9023.7|9028.5|9025.7|9029|9026.2|9024|9021.2|29
1645448550000|2022-02-21 13:02:30|9028|9025.2|9026.5|9023.7|9028|9025.2|9024|9021.2|37
1645448560000|2022-02-21 13:02:40|9026.9|9024.1|9025.4|9022.6|9027.9|9025.1|9025|9022.2|24
1645448570000|2022-02-21 13:02:50|9025|9022.2|9025.5|9022.7|9025.9|9023.1|9024|9021.2|21
1645448580000|2022-02-21 13:03:00|9026|9023.2|9026.5|9023.7|9027|9024.2|9024|9021.2|20
1645448590000|2022-02-21 13:03:10|9026|9023.2|9030|9027.2|9030.9|9028.1|9026|9023.2|28
1645448600000|2022-02-21 13:03:20|9030.9|9028.1|9029.5|9026.7|9034.3|9031.5|9029.5|9026.7|26
1645448610000|2022-02-21 13:03:30|9030|9027.2|9030.5|9027.7|9031|9028.2|9030|9027.2|6
1645448620000|2022-02-21 13:03:40|9031|9028.2|9031.4|9028.6|9031.9|9029.1|9030.4|9027.6|23
1645448630000|2022-02-21 13:03:50|9031|9028.2|9025.6|9022.8|9031.4|9028.6|9024.5|9021.7|36
1645448640000|2022-02-21 13:04:00|9025.5|9022.7|9030.3|9027.5|9030.3|9027.5|9025|9022.2|17
1645448650000|2022-02-21 13:04:10|9030.8|9028|9031|9028.2|9031.9|9029.1|9030|9027.2|18
1645448660000|2022-02-21 13:04:20|9031.4|9028.6|9030.5|9027.7|9032|9029.2|9030|9027.2|11
1645448670000|2022-02-21 13:04:30|9030.9|9028.1|9027|9024.2|9030.9|9028.1|9027|9024.2|9
1645448680000|2022-02-21 13:04:40|9026.5|9023.7|9027|9024.2|9027.9|9025.1|9026|9023.2|15
1645448690000|2022-02-21 13:04:50|9026|9023.2|9026.9|9024.1|9026.9|9024.1|9025.5|9022.7|9
1645448700000|2022-02-21 13:05:00|9027|9024.2|9027|9024.2|9028|9025.2|9025.5|9022.7|39
1645448710000|2022-02-21 13:05:10|9027.6|9024.8|9030.4|9027.6|9031|9028.2|9027.5|9024.7|57
1645448720000|2022-02-21 13:05:20|9031.4|9028.6|9032|9029.2|9034|9031.2|9031.4|9028.6|54
1645448730000|2022-02-21 13:05:30|9032.4|9029.6|9030|9027.2|9033|9030.2|9030|9027.2|19
1645448740000|2022-02-21 13:05:40|9030.4|9027.6|9028|9025.2|9030.6|9027.8|9028|9025.2|9
1645448750000|2022-02-21 13:05:50|9028.9|9026.1|9030|9027.2|9031|9028.2|9028.5|9025.7|20
1645448760000|2022-02-21 13:06:00|9030.4|9027.6|9030.4|9027.6|9032|9029.2|9029|9026.2|18
1645448770000|2022-02-21 13:06:10|9030|9027.2|9032|9029.2|9032|9029.2|9030|9027.2|15
1645448780000|2022-02-21 13:06:20|9032.4|9029.6|9036.5|9033.7|9039|9036.2|9032.4|9029.6|59
1645448790000|2022-02-21 13:06:30|9036.9|9034.1|9035.4|9032.6|9038.9|9036.1|9035|9032.2|38
1645448800000|2022-02-21 13:06:40|9035.9|9033.1|9037.9|9035.1|9038.9|9036.1|9035.9|9033.1|38
1645448810000|2022-02-21 13:06:50|9037.5|9034.7|9037.4|9034.6|9039.4|9036.6|9037|9034.2|40
1645448820000|2022-02-21 13:07:00|9036.1|9033.3|9040.9|9038.1|9040.9|9038.1|9036|9033.2|76
1645448830000|2022-02-21 13:07:10|9040.4|9037.6|9042.9|9040.1|9043.8|9041|9040.4|9037.6|34
1645448840000|2022-02-21 13:07:20|9042|9039.2|9037.9|9035.1|9042|9039.2|9036.5|9033.7|46
1645448850000|2022-02-21 13:07:30|9038.4|9035.6|9040.9|9038.1|9040.9|9038.1|9036|9033.2|36
1645448860000|2022-02-21 13:07:40|9041|9038.2|9043|9040.2|9044|9041.2|9041|9038.2|49
1645448870000|2022-02-21 13:07:50|9042.9|9040.1|9035.9|9033.1|9042.9|9040.1|9033.9|9031.1|55
1645448880000|2022-02-21 13:08:00|9036|9033.2|9037|9034.2|9037.4|9034.6|9034.9|9032.1|13
1645448890000|2022-02-21 13:08:10|9036.9|9034.1|9035.4|9032.6|9036.9|9034.1|9034.9|9032.1|10
1645448900000|2022-02-21 13:08:20|9035.9|9033.1|9033|9030.2|9035.9|9033.1|9031.5|9028.7|40
1645448910000|2022-02-21 13:08:30|9032.6|9029.8|9033|9030.2|9033.1|9030.3|9032|9029.2|13
1645448920000|2022-02-21 13:08:40|9032.6|9029.8|9032|9029.2|9033|9030.2|9031.6|9028.8|2
1645448930000|2022-02-21 13:08:50|9031.6|9028.8|9032|9029.2|9032|9029.2|9029.6|9026.8|37
1645448940000|2022-02-21 13:09:00|9031.6|9028.8|9032|9029.2|9032.9|9030.1|9031|9028.2|15
1645448950000|2022-02-21 13:09:10|9031.1|9028.3|9026|9023.2|9031.1|9028.3|9025.1|9022.3|45
1645448960000|2022-02-21 13:09:20|9025.1|9022.3|9027|9024.2|9027|9024.2|9023|9020.2|52
1645448970000|2022-02-21 13:09:30|9027.5|9024.7|9030|9027.2|9031|9028.2|9027|9024.2|18
1645448980000|2022-02-21 13:09:40|9029|9026.2|9031.4|9028.6|9032|9029.2|9029|9026.2|14
1645448990000|2022-02-21 13:09:50|9031.9|9029.1|9031|9028.2|9032|9029.2|9030.5|9027.7|19
1645449000000|2022-02-21 13:10:00|9031.4|9028.6|9034.9|9032.1|9036|9033.2|9031.4|9028.6|58
1645449010000|2022-02-21 13:10:10|9034|9031.2|9034.9|9032.1|9035.9|9033.1|9033.9|9031.1|21
1645449020000|2022-02-21 13:10:20|9035.3|9032.5|9035.8|9033|9035.9|9033.1|9034.9|9032.1|28
1645449030000|2022-02-21 13:10:30|9035.9|9033.1|9034.9|9032.1|9037.4|9034.6|9034.4|9031.6|66
1645449040000|2022-02-21 13:10:40|9035.4|9032.6|9035.9|9033.1|9035.9|9033.1|9034.9|9032.1|9
1645449050000|2022-02-21 13:10:50|9035.4|9032.6|9034.5|9031.7|9036.9|9034.1|9034.5|9031.7|20
1645449060000|2022-02-21 13:11:00|9035.9|9033.1|9034.5|9031.7|9036.9|9034.1|9032|9029.2|28
1645449070000|2022-02-21 13:11:10|9034|9031.2|9031|9028.2|9034|9031.2|9029|9026.2|20
1645449080000|2022-02-21 13:11:20|9030.1|9027.3|9030|9027.2|9031|9028.2|9030|9027.2|6
1645449090000|2022-02-21 13:11:30|9029|9026.2|9026|9023.2|9033|9030.2|9026|9023.2|29
1645449100000|2022-02-21 13:11:40|9024.1|9021.3|9023.5|9020.7|9026.5|9023.7|9023.1|9020.3|60
1645449110000|2022-02-21 13:11:50|9024|9021.2|9024|9021.2|9029|9026.2|9023|9020.2|79
1645449120000|2022-02-21 13:12:00|9023.6|9020.8|9028.5|9025.7|9029|9026.2|9023|9020.2|88
1645449130000|2022-02-21 13:12:10|9027.6|9024.8|9024.6|9021.8|9028|9025.2|9024.6|9021.8|10
1645449140000|2022-02-21 13:12:20|9024.2|9021.4|9028|9025.2|9031.5|9028.7|9024.1|9021.3|68
1645449150000|2022-02-21 13:12:30|9028.5|9025.7|9025.5|9022.7|9028.5|9025.7|9024.5|9021.7|22
1645449160000|2022-02-21 13:12:40|9025.1|9022.3|9027|9024.2|9027|9024.2|9025|9022.2|15
1645449170000|2022-02-21 13:12:50|9026.6|9023.8|9026.5|9023.7|9027|9024.2|9025.2|9022.4|24
1645449180000|2022-02-21 13:13:00|9027|9024.2|9027|9024.2|9029.4|9026.6|9026.5|9023.7|41
1645449190000|2022-02-21 13:13:10|9028|9025.2|9024|9021.2|9028.4|9025.6|9024|9021.2|42
1645449200000|2022-02-21 13:13:20|9024.5|9021.7|9017|9014.2|9025|9022.2|9016.1|9013.3|76
1645449210000|2022-02-21 13:13:30|9018|9015.2|9019|9016.2|9019|9016.2|9016.1|9013.3|31
1645449220000|2022-02-21 13:13:40|9020|9017.2|9019|9016.2|9020|9017.2|9017.1|9014.3|22
1645449230000|2022-02-21 13:13:50|9019.5|9016.7|9022|9019.2|9022|9019.2|9019|9016.2|17
1645449240000|2022-02-21 13:14:00|9022.5|9019.7|9030|9027.2|9032|9029.2|9022.5|9019.7|76
1645449250000|2022-02-21 13:14:10|9029.5|9026.7|9029|9026.2|9031|9028.2|9029|9026.2|33
1645449260000|2022-02-21 13:14:20|9029.4|9026.6|9034|9031.2|9035.9|9033.1|9029|9026.2|67
1645449270000|2022-02-21 13:14:30|9033.5|9030.7|9032.5|9029.7|9035|9032.2|9032|9029.2|53
1645449280000|2022-02-21 13:14:40|9033|9030.2|9034|9031.2|9034|9031.2|9033|9030.2|16
1645449290000|2022-02-21 13:14:50|9032.2|9029.4|9030.9|9028.1|9032.8|9030|9030|9027.2|61
1645449300000|2022-02-21 13:15:00|9030.5|9027.7|9032.4|9029.6|9034.9|9032.1|9030|9027.2|58
1645449310000|2022-02-21 13:15:10|9031.9|9029.1|9032|9029.2|9032.9|9030.1|9030.9|9028.1|13
1645449320000|2022-02-21 13:15:20|9032.4|9029.6|9034.4|9031.6|9034.4|9031.6|9031|9028.2|9
1645449330000|2022-02-21 13:15:30|9034.9|9032.1|9035|9032.2|9037.9|9035.1|9034.5|9031.7|41
1645449340000|2022-02-21 13:15:40|9034.5|9031.7|9034.4|9031.6|9034.5|9031.7|9031.5|9028.7|31
1645449350000|2022-02-21 13:15:50|9033.9|9031.1|9034.9|9032.1|9035.4|9032.6|9033.5|9030.7|12
1645449360000|2022-02-21 13:16:00|9035.4|9032.6|9037.4|9034.6|9037.4|9034.6|9035.4|9032.6|18
1645449370000|2022-02-21 13:16:10|9036.4|9033.6|9038.9|9036.1|9038.9|9036.1|9035.5|9032.7|19
1645449380000|2022-02-21 13:16:20|9038|9035.2|9036.9|9034.1|9038.9|9036.1|9035.5|9032.7|41
1645449390000|2022-02-21 13:16:30|9036|9033.2|9037|9034.2|9038.9|9036.1|9035.9|9033.1|21
1645449400000|2022-02-21 13:16:40|9037.9|9035.1|9039.9|9037.1|9039.9|9037.1|9037.9|9035.1|17
1645449410000|2022-02-21 13:16:50|9040.4|9037.6|9040|9037.2|9041|9038.2|9040|9037.2|33
1645449420000|2022-02-21 13:17:00|9039|9036.2|9041.9|9039.1|9041.9|9039.1|9038|9035.2|71
1645449430000|2022-02-21 13:17:10|9041.5|9038.7|9043.4|9040.6|9043.9|9041.1|9041.5|9038.7|27
1645449440000|2022-02-21 13:17:20|9043.3|9040.5|9049.8|9047|9050.3|9047.5|9041.9|9039.1|95
1645449450000|2022-02-21 13:17:30|9049.4|9046.6|9049.8|9047|9049.8|9047|9048.8|9046|14
1645449460000|2022-02-21 13:17:40|9049.3|9046.5|9048.8|9046|9052.5|9049.7|9048.8|9046|136
1645449470000|2022-02-21 13:17:50|9049.3|9046.5|9047.8|9045|9049.7|9046.9|9047.8|9045|18
1645449480000|2022-02-21 13:18:00|9046.9|9044.1|9047.8|9045|9048.8|9046|9044.8|9042|29
1645449490000|2022-02-21 13:18:10|9047.3|9044.5|9046.8|9044|9047.8|9045|9045.8|9043|36
1645449500000|2022-02-21 13:18:20|9047|9044.2|9044.8|9042|9047.7|9044.9|9044.8|9042|35
1645449510000|2022-02-21 13:18:30|9045.7|9042.9|9046.3|9043.5|9047.8|9045|9044.8|9042|32
1645449520000|2022-02-21 13:18:40|9046.7|9043.9|9044.8|9042|9046.8|9044|9044.8|9042|18
1645449530000|2022-02-21 13:18:50|9044|9041.2|9040.4|9037.6|9044|9041.2|9040.4|9037.6|58
1645449540000|2022-02-21 13:19:00|9040.8|9038|9043.8|9041|9043.8|9041|9040.4|9037.6|23
1645449550000|2022-02-21 13:19:10|9043.4|9040.6|9043.8|9041|9043.8|9041|9041.8|9039|6
1645449560000|2022-02-21 13:19:20|9042.8|9040|9043.3|9040.5|9043.8|9041|9041.8|9039|8
1645449570000|2022-02-21 13:19:30|9042.8|9040|9044.3|9041.5|9044.8|9042|9042.8|9040|24
1645449580000|2022-02-21 13:19:40|9043.8|9041|9049.3|9046.5|9050.2|9047.4|9043.8|9041|53
1645449590000|2022-02-21 13:19:50|9049.7|9046.9|9049.2|9046.4|9050.7|9047.9|9048.8|9046|20
1645449600000|2022-02-21 13:20:00|9049.7|9046.9|9048.3|9045.5|9049.7|9046.9|9047.3|9044.5|25
1645449610000|2022-02-21 13:20:10|9048.8|9046|9050.3|9047.5|9050.7|9047.9|9047.8|9045|29
1645449620000|2022-02-21 13:20:20|9050.7|9047.9|9049.3|9046.5|9050.8|9048|9049.3|9046.5|24
1645449630000|2022-02-21 13:20:30|9049.7|9046.9|9046.8|9044|9049.8|9047|9046.8|9044|31
1645449640000|2022-02-21 13:20:40|9047.8|9045|9046.8|9044|9048.3|9045.5|9046.8|9044|13
1645449650000|2022-02-21 13:20:50|9045.8|9043|9045.7|9042.9|9047.8|9045|9044.9|9042.1|23
1645449660000|2022-02-21 13:21:00|9045.8|9043|9041.3|9038.5|9047.2|9044.4|9039.4|9036.6|33
1645449670000|2022-02-21 13:21:10|9040.9|9038.1|9038.8|9036|9041.8|9039|9038.3|9035.5|27
1645449680000|2022-02-21 13:21:20|9039.7|9036.9|9038.3|9035.5|9040.3|9037.5|9037.8|9035|25
1645449690000|2022-02-21 13:21:30|9037.8|9035|9034.8|9032|9037.8|9035|9033.9|9031.1|129
1645449700000|2022-02-21 13:21:40|9034.4|9031.6|9035.8|9033|9035.8|9033|9033.4|9030.6|34
1645449710000|2022-02-21 13:21:50|9035.9|9033.1|9036.4|9033.6|9036.4|9033.6|9033.8|9031|29
1645449720000|2022-02-21 13:22:00|9036.8|9034|9037.3|9034.5|9039.8|9037|9036.8|9034|27
1645449730000|2022-02-21 13:22:10|9036.9|9034.1|9035.4|9032.6|9037.3|9034.5|9034.8|9032|9
1645449740000|2022-02-21 13:22:20|9035.8|9033|9036.9|9034.1|9038.7|9035.9|9034.9|9032.1|11
1645449750000|2022-02-21 13:22:30|9036.8|9034|9035.9|9033.1|9036.9|9034.1|9035.9|9033.1|9
1645449760000|2022-02-21 13:22:40|9036.4|9033.6|9036.8|9034|9036.9|9034.1|9035.9|9033.1|6
1645449770000|2022-02-21 13:22:50|9037.3|9034.5|9036.8|9034|9037.4|9034.6|9036.8|9034|4
1645449780000|2022-02-21 13:23:00|9035.7|9032.9|9030.9|9028.1|9035.8|9033|9030.9|9028.1|70
1645449790000|2022-02-21 13:23:10|9029.9|9027.1|9027.9|9025.1|9029.9|9027.1|9026.4|9023.6|46
1645449800000|2022-02-21 13:23:20|9028.8|9026|9031.4|9028.6|9031.4|9028.6|9027.9|9025.1|23
1645449810000|2022-02-21 13:23:30|9032.8|9030|9038.8|9036|9039.8|9037|9032.8|9030|55
1645449820000|2022-02-21 13:23:40|9038.4|9035.6|9037.8|9035|9038.8|9036|9036.8|9034|8
1645449830000|2022-02-21 13:23:50|9038.3|9035.5|9039.8|9037|9039.8|9037|9037.9|9035.1|14
1645449840000|2022-02-21 13:24:00|9039.9|9037.1|9040.8|9038|9041.8|9039|9039.8|9037|25
1645449850000|2022-02-21 13:24:10|9041.3|9038.5|9041.8|9039|9041.8|9039|9040.8|9038|13
1645449860000|2022-02-21 13:24:20|9042.7|9039.9|9036.4|9033.6|9042.7|9039.9|9035.8|9033|37
1645449870000|2022-02-21 13:24:30|9036.8|9034|9035.9|9033.1|9037.8|9035|9035.9|9033.1|13
1645449880000|2022-02-21 13:24:40|9036.3|9033.5|9037.8|9035|9037.9|9035.1|9035.9|9033.1|39
1645449890000|2022-02-21 13:24:50|9038.8|9036|9031.9|9029.1|9039.8|9037|9030.9|9028.1|71
1645449900000|2022-02-21 13:25:00|9032.4|9029.6|9034.9|9032.1|9036.4|9033.6|9032.4|9029.6|18
1645449910000|2022-02-21 13:25:10|9035.4|9032.6|9032.9|9030.1|9035.4|9032.6|9032.9|9030.1|13
1645449920000|2022-02-21 13:25:20|9033.4|9030.6|9032.5|9029.7|9033.9|9031.1|9031.9|9029.1|9
1645449930000|2022-02-21 13:25:30|9032.1|9029.3|9035.4|9032.6|9035.9|9033.1|9032.1|9029.3|12
1645449940000|2022-02-21 13:25:40|9034.9|9032.1|9032.9|9030.1|9035.4|9032.6|9032.9|9030.1|16
1645449950000|2022-02-21 13:25:50|9032|9029.2|9031.9|9029.1|9032|9029.2|9029.9|9027.1|9
1645449960000|2022-02-21 13:26:00|9031.5|9028.7|9031.4|9028.6|9032.9|9030.1|9031.4|9028.6|13
1645449970000|2022-02-21 13:26:10|9030.9|9028.1|9034.9|9032.1|9034.9|9032.1|9030.9|9028.1|8
1645449980000|2022-02-21 13:26:20|9035.9|9033.1|9036.9|9034.1|9038.9|9036.1|9035.9|9033.1|19
1645449990000|2022-02-21 13:26:30|9036.5|9033.7|9035.9|9033.1|9036.9|9034.1|9035.9|9033.1|3
1645450000000|2022-02-21 13:26:40|9036.4|9033.6|9038.9|9036.1|9038.9|9036.1|9036.4|9033.6|10
1645450010000|2022-02-21 13:26:50|9039.4|9036.6|9041.9|9039.1|9041.9|9039.1|9038.9|9036.1|21
1645450020000|2022-02-21 13:27:00|9041.5|9038.7|9040.4|9037.6|9041.5|9038.7|9040|9037.2|12
1645450030000|2022-02-21 13:27:10|9039.9|9037.1|9040.9|9038.1|9041.9|9039.1|9039.9|9037.1|9
1645450040000|2022-02-21 13:27:20|9039.9|9037.1|9043.5|9040.7|9043.9|9041.1|9039.9|9037.1|22
1645450050000|2022-02-21 13:27:30|9043.9|9041.1|9042.9|9040.1|9044.9|9042.1|9040.5|9037.7|39
1645450060000|2022-02-21 13:27:40|9042|9039.2|9037.9|9035.1|9042|9039.2|9035.9|9033.1|50
1645450070000|2022-02-21 13:27:50|9038.4|9035.6|9039|9036.2|9041.4|9038.6|9038.4|9035.6|19
1645450080000|2022-02-21 13:28:00|9039.4|9036.6|9037.9|9035.1|9039.9|9037.1|9037.9|9035.1|12
1645450090000|2022-02-21 13:28:10|9037|9034.2|9038.4|9035.6|9038.9|9036.1|9037|9034.2|14
1645450100000|2022-02-21 13:28:20|9038.9|9036.1|9038.4|9035.6|9039.9|9037.1|9038.4|9035.6|10
1645450110000|2022-02-21 13:28:30|9038.5|9035.7|9039.9|9037.1|9039.9|9037.1|9038.5|9035.7|7
1645450120000|2022-02-21 13:28:40|9040.4|9037.6|9039.9|9037.1|9040.9|9038.1|9039.9|9037.1|10
1645450130000|2022-02-21 13:28:50|9039.5|9036.7|9033|9030.2|9039.5|9036.7|9032.9|9030.1|68
1645450140000|2022-02-21 13:29:00|9033.4|9030.6|9034.4|9031.6|9034.4|9031.6|9033|9030.2|24
1645450150000|2022-02-21 13:29:10|9034.5|9031.7|9035.9|9033.1|9035.9|9033.1|9034.5|9031.7|11
1645450160000|2022-02-21 13:29:20|9035|9032.2|9035.5|9032.7|9035.5|9032.7|9035|9032.2|11
1645450170000|2022-02-21 13:29:30|9035.9|9033.1|9035.9|9033.1|9036.1|9033.3|9035|9032.2|8
1645450180000|2022-02-21 13:29:40|9036|9033.2|9036|9033.2|9036|9033.2|9036|9033.2|16
1645450190000|2022-02-21 13:29:50|9036.9|9034.1|9041.9|9039.1|9041.9|9039.1|9036.9|9034.1|58
1645450200000|2022-02-21 13:30:00|9041|9038.2|9039.9|9037.1|9042.9|9040.1|9039.9|9037.1|35
1645450210000|2022-02-21 13:30:10|9039|9036.2|9037|9034.2|9039.9|9037.1|9037|9034.2|23
1645450220000|2022-02-21 13:30:20|9037.5|9034.7|9037.4|9034.6|9037.9|9035.1|9036|9033.2|16
1645450230000|2022-02-21 13:30:30|9037|9034.2|9037|9034.2|9037.4|9034.6|9036.5|9033.7|5
1645450240000|2022-02-21 13:30:40|9036.5|9033.7|9038|9035.2|9038.5|9035.7|9036.5|9033.7|4
1645450250000|2022-02-21 13:30:50|9038.4|9035.6|9038.9|9036.1|9038.9|9036.1|9038.4|9035.6|1
1645450260000|2022-02-21 13:31:00|9037|9034.2|9036|9033.2|9037|9034.2|9036|9033.2|16
1645450270000|2022-02-21 13:31:10|9037|9034.2|9037|9034.2|9037|9034.2|9036|9033.2|4
1645450280000|2022-02-21 13:31:20|9036.5|9033.7|9037|9034.2|9038|9035.2|9036.5|9033.7|13
1645450290000|2022-02-21 13:31:30|9036.9|9034.1|9037|9034.2|9037.5|9034.7|9036.1|9033.3|24
1645450300000|2022-02-21 13:31:40|9037.5|9034.7|9038.9|9036.1|9038.9|9036.1|9037|9034.2|10
1645450310000|2022-02-21 13:31:50|9039|9036.2|9038|9035.2|9039.9|9037.1|9038|9035.2|26
1645450320000|2022-02-21 13:32:00|9037.1|9034.3|9038|9035.2|9038.9|9036.1|9037.1|9034.3|10
1645450330000|2022-02-21 13:32:10|9038.5|9035.7|9038|9035.2|9039|9036.2|9038|9035.2|5
1645450340000|2022-02-21 13:32:20|9037.5|9034.7|9028|9025.2|9038|9035.2|9028|9025.2|218
1645450350000|2022-02-21 13:32:30|9029|9026.2|9027|9024.2|9030.5|9027.7|9026.1|9023.3|65
1645450360000|2022-02-21 13:32:40|9026.6|9023.8|9030|9027.2|9030|9027.2|9026.1|9023.3|28
1645450370000|2022-02-21 13:32:50|9029.6|9026.8|9029|9026.2|9030|9027.2|9029|9026.2|13
1645450380000|2022-02-21 13:33:00|9029.9|9027.1|9028|9025.2|9031|9028.2|9027.6|9024.8|28
1645450390000|2022-02-21 13:33:10|9027.6|9024.8|9030.1|9027.3|9031|9028.2|9026|9023.2|44
1645450400000|2022-02-21 13:33:20|9030.5|9027.7|9034|9031.2|9034|9031.2|9030.5|9027.7|30
1645450410000|2022-02-21 13:33:30|9035.8|9033|9038|9035.2|9042.9|9040.1|9035.8|9033|118
1645450420000|2022-02-21 13:33:40|9037.9|9035.1|9038|9035.2|9040|9037.2|9037|9034.2|15
1645450430000|2022-02-21 13:33:50|9037.9|9035.1|9037.5|9034.7|9039|9036.2|9037|9034.2|11
1645450440000|2022-02-21 13:34:00|9037.1|9034.3|9039|9036.2|9039.8|9037|9037|9034.2|10
1645450450000|2022-02-21 13:34:10|9038.5|9035.7|9040.5|9037.7|9040.9|9038.1|9038.5|9035.7|16
1645450460000|2022-02-21 13:34:20|9040.9|9038.1|9042|9039.2|9042|9039.2|9040.5|9037.7|5
1645450470000|2022-02-21 13:34:30|9042.4|9039.6|9041|9038.2|9042.9|9040.1|9041|9038.2|27
1645450480000|2022-02-21 13:34:40|9041.1|9038.3|9041.5|9038.7|9042|9039.2|9041|9038.2|6
1645450490000|2022-02-21 13:34:50|9041.9|9039.1|9040|9037.2|9042|9039.2|9038|9035.2|9
1645450500000|2022-02-21 13:35:00|9039.7|9035.7|9035|9032.2|9039.7|9035.7|9034.5|9031.7|137
1645450510000|2022-02-21 13:35:10|9036|9033.2|9037|9034.2|9037|9034.2|9036|9033.2|14
1645450520000|2022-02-21 13:35:20|9037.5|9034.7|9037|9034.2|9037.5|9034.7|9037|9034.2|10
1645450530000|2022-02-21 13:35:30|9035.6|9032.8|9036.5|9033.7|9036.5|9033.7|9035.6|9032.8|7
1645450540000|2022-02-21 13:35:40|9037.3|9034.5|9038|9035.2|9038|9035.2|9037.3|9034.5|18
1645450550000|2022-02-21 13:35:50|9037.5|9034.7|9038|9035.2|9038|9035.2|9037.5|9034.7|3
1645450560000|2022-02-21 13:36:00|9038.9|9036.1|9042.4|9039.6|9042.9|9040.1|9038.9|9036.1|45
1645450570000|2022-02-21 13:36:10|9042|9039.2|9042|9039.2|9042.8|9040|9041|9038.2|10
1645450580000|2022-02-21 13:36:20|9041|9038.2|9040|9037.2|9041|9038.2|9039.5|9036.7|4
1645450590000|2022-02-21 13:36:30|9040.9|9038.1|9040.5|9037.7|9040.9|9038.1|9040|9037.2|5
1645450600000|2022-02-21 13:36:40|9040|9037.2|9039|9036.2|9040.5|9037.7|9038.5|9035.7|5
1645450610000|2022-02-21 13:36:50|9038.5|9035.7|9039.9|9037.1|9039.9|9037.1|9038.5|9035.7|11
1645450620000|2022-02-21 13:37:00|9039.6|9036.8|9038.5|9035.7|9040|9037.2|9038|9035.2|36
1645450630000|2022-02-21 13:37:10|9038.9|9036.1|9039.4|9036.6|9040|9037.2|9038.9|9036.1|9
1645450640000|2022-02-21 13:37:20|9039|9036.2|9039.9|9037.1|9039.9|9037.1|9039|9036.2|7
1645450650000|2022-02-21 13:37:30|9039|9036.2|9039|9036.2|9039.5|9036.7|9038.1|9035.3|7
1645450660000|2022-02-21 13:37:40|9038.5|9035.7|9038|9035.2|9038.5|9035.7|9038|9035.2|14
1645450670000|2022-02-21 13:37:50|9039|9036.2|9037.6|9034.8|9039|9036.2|9037.6|9034.8|4
1645450680000|2022-02-21 13:38:00|9038|9035.2|9038|9035.2|9039.1|9036.3|9038|9035.2|4
1645450690000|2022-02-21 13:38:10|9037.1|9034.3|9035.5|9032.7|9037.6|9034.8|9035.5|9032.7|7
1645450700000|2022-02-21 13:38:20|9035|9032.2|9036|9033.2|9036|9033.2|9034.6|9031.8|15
1645450710000|2022-02-21 13:38:30|9035.6|9032.8|9034|9031.2|9035.6|9032.8|9033|9030.2|22
1645450720000|2022-02-21 13:38:40|9034.9|9032.1|9034|9031.2|9034.9|9032.1|9034|9031.2|8
1645450730000|2022-02-21 13:38:50|9033.1|9030.3|9033.5|9030.7|9034|9031.2|9033|9030.2|13
1645450740000|2022-02-21 13:39:00|9034|9031.2|9036|9033.2|9036|9033.2|9034|9031.2|15
1645450750000|2022-02-21 13:39:10|9035|9032.2|9035|9032.2|9035|9032.2|9035|9032.2|3
1645450760000|2022-02-21 13:39:20|9035.4|9032.6|9036|9033.2|9036|9033.2|9035.4|9032.6|2
1645450770000|2022-02-21 13:39:30|9035|9032.2|9026.6|9023.8|9035|9032.2|9026.5|9023.7|52
1645450780000|2022-02-21 13:39:40|9027|9024.2|9026.9|9024.1|9027.6|9024.6|9026.1|9023.3|9
1645450790000|2022-02-21 13:39:50|9028|9025.2|9027.5|9024.7|9028.4|9025.6|9026|9023.2|25
1645450800000|2022-02-21 13:40:00|9027.4|9024.6|9026.5|9023.7|9028.5|9025.7|9026|9023.2|36
1645450810000|2022-02-21 13:40:10|9027|9024.2|9028.6|9025.8|9029|9026.2|9027|9024.2|7
1645450820000|2022-02-21 13:40:20|9029|9026.2|9028.4|9025.6|9029|9026.2|9028|9025.2|6
1645450830000|2022-02-21 13:40:30|9028.5|9025.7|9029.5|9026.7|9029.5|9026.7|9028.5|9025.7|2
1645450840000|2022-02-21 13:40:40|9030.9|9028.1|9035.3|9032.5|9035.3|9032.5|9030|9027.2|135
1645450850000|2022-02-21 13:40:50|9035.7|9032.9|9034.8|9032|9035.8|9033|9034.8|9032|13
1645450860000|2022-02-21 13:41:00|9035.7|9032.9|9034.8|9032|9035.8|9033|9034.8|9032|10
1645450870000|2022-02-21 13:41:10|9033.9|9031.1|9035.3|9032.5|9035.8|9033|9032.3|9029.5|43
1645450880000|2022-02-21 13:41:20|9034.9|9032.1|9035.3|9032.5|9035.8|9033|9034.9|9032.1|3
1645450890000|2022-02-21 13:41:30|9035.8|9033|9035.8|9033|9037.8|9035|9035.8|9033|38
1645450900000|2022-02-21 13:41:40|9035.3|9032.5|9034.3|9031.5|9035.3|9032.5|9034.3|9031.5|9
1645450910000|2022-02-21 13:41:50|9034.8|9032|9033.8|9031|9036.3|9033.5|9033.8|9031|13
1645450920000|2022-02-21 13:42:00|9034.3|9031.5|9032.3|9029.5|9034.3|9031.5|9032.3|9029.5|29
1645450930000|2022-02-21 13:42:10|9032.8|9030|9031.3|9028.5|9033.3|9030.5|9030.3|9027.5|9
1645450940000|2022-02-21 13:42:20|9030.9|9028.1|9031.9|9029.1|9031.9|9029.1|9029.9|9027.1|11
1645450950000|2022-02-21 13:42:30|9032.8|9030|9031.3|9028.5|9032.8|9030|9029.9|9027.1|40
1645450960000|2022-02-21 13:42:40|9031.8|9029|9031.3|9028.5|9031.8|9029|9031.3|9028.5|2
1645450970000|2022-02-21 13:42:50|9031.8|9029|9034.8|9032|9034.8|9032|9031.8|9029|21
1645450980000|2022-02-21 13:43:00|9035.2|9032.4|9034.3|9031.5|9035.8|9033|9033.3|9030.5|14
1645450990000|2022-02-21 13:43:10|9033.9|9031.1|9033.4|9030.6|9033.9|9031.1|9033.3|9030.5|2
1645451000000|2022-02-21 13:43:20|9033.3|9030.5|9034.8|9032|9034.8|9032|9033.3|9030.5|5
1645451010000|2022-02-21 13:43:30|9034.3|9031.5|9033.3|9030.5|9034.3|9031.5|9033.3|9030.5|6
1645451020000|2022-02-21 13:43:40|9033.8|9031|9032.3|9029.5|9033.8|9031|9031.3|9028.5|3
1645451030000|2022-02-21 13:43:50|9031.8|9029|9034.9|9032.1|9035.8|9033|9031.8|9029|13
1645451040000|2022-02-21 13:44:00|9034.8|9032|9036.8|9034|9037.2|9034.4|9034.8|9032|20
1645451050000|2022-02-21 13:44:10|9036.3|9033.5|9037.8|9035|9037.8|9035|9035.8|9033|9
1645451060000|2022-02-21 13:44:20|9038.2|9035.4|9039.8|9037|9039.8|9037|9038.2|9035.4|15
1645451070000|2022-02-21 13:44:30|9038.8|9036|9037.8|9035|9038.8|9036|9037.3|9034.5|17
1645451080000|2022-02-21 13:44:40|9038.2|9035.4|9037.3|9034.5|9038.8|9036|9036.8|9034|8
1645451090000|2022-02-21 13:44:50|9037.8|9035|9038.8|9036|9038.8|9036|9037.8|9035|10
1645451100000|2022-02-21 13:45:00|9039.6|9036.8|9040.3|9037.5|9040.3|9037.5|9036.9|9034.1|23
1645451110000|2022-02-21 13:45:10|9040.2|9037.4|9040.8|9038|9041.1|9038.3|9039.3|9036.5|16
1645451120000|2022-02-21 13:45:20|9041.6|9038.8|9036.3|9033.5|9041.7|9038.9|9036.3|9033.5|29
1645451130000|2022-02-21 13:45:30|9036.7|9033.9|9036.8|9034|9037.3|9034.5|9036.3|9033.5|6
1645451140000|2022-02-21 13:45:40|9036.7|9033.9|9039.7|9036.9|9039.7|9036.9|9035.9|9033.1|14
1645451150000|2022-02-21 13:45:50|9040.6|9037.8|9044.7|9041.9|9047.7|9044.9|9040.2|9037.4|105
1645451160000|2022-02-21 13:46:00|9045.2|9042.4|9043.7|9040.9|9045.7|9042.9|9043.7|9040.9|42
1645451170000|2022-02-21 13:46:10|9042.9|9040.1|9045.7|9042.9|9045.7|9042.9|9042.7|9039.9|55
1645451180000|2022-02-21 13:46:20|9046.2|9043.4|9042.7|9039.9|9046.2|9043.4|9042.7|9039.9|38
1645451190000|2022-02-21 13:46:30|9043.6|9040.8|9043.2|9040.4|9044.2|9041.4|9042.7|9039.9|12
1645451200000|2022-02-21 13:46:40|9042.7|9039.9|9040.7|9037.9|9042.7|9039.9|9040.7|9037.9|18
1645451210000|2022-02-21 13:46:50|9039.9|9037.1|9038.2|9035.4|9039.9|9037.1|9037.7|9034.9|15
1645451220000|2022-02-21 13:47:00|9038.3|9035.5|9039.2|9036.4|9039.2|9036.4|9037.7|9034.9|19
1645451230000|2022-02-21 13:47:10|9038.7|9035.9|9038.3|9035.5|9038.7|9035.9|9037.7|9034.9|7
1645451240000|2022-02-21 13:47:20|9038.2|9035.4|9038.7|9035.9|9039.2|9036.4|9037.2|9034.4|15
1645451250000|2022-02-21 13:47:30|9038.2|9035.4|9036.7|9033.9|9038.2|9035.4|9035.7|9032.9|21
1645451260000|2022-02-21 13:47:40|9036.2|9033.4|9035.7|9032.9|9037.6|9034.8|9035.7|9032.9|8
1645451270000|2022-02-21 13:47:50|9036.2|9033.4|9033.7|9030.9|9036.7|9033.9|9033.7|9030.9|28
1645451280000|2022-02-21 13:48:00|9034.7|9031.9|9034.2|9031.4|9035.6|9032.8|9033.7|9030.9|15
1645451290000|2022-02-21 13:48:10|9034.3|9031.5|9033.7|9030.9|9034.7|9031.9|9033.3|9030.5|9
1645451300000|2022-02-21 13:48:20|9034.2|9031.4|9034.2|9031.4|9034.7|9031.9|9034.2|9031.4|4
1645451310000|2022-02-21 13:48:30|9033.8|9031|9031.8|9029|9034.7|9031.9|9029.8|9027|60
1645451320000|2022-02-21 13:48:40|9031.7|9028.9|9034.8|9032|9034.8|9032|9031.4|9028.6|26
1645451330000|2022-02-21 13:48:50|9034.2|9031.4|9036.3|9033.5|9037.7|9034.9|9034.2|9031.4|29
1645451340000|2022-02-21 13:49:00|9036.7|9033.9|9038.2|9035.4|9039.7|9036.9|9036.7|9033.9|31
1645451350000|2022-02-21 13:49:10|9038.7|9035.9|9036.2|9033.4|9039.2|9036.4|9036.2|9033.4|29
1645451360000|2022-02-21 13:49:20|9036.7|9033.9|9037.2|9034.4|9037.7|9034.9|9036.2|9033.4|14
1645451370000|2022-02-21 13:49:30|9037.7|9034.9|9034.7|9031.9|9037.7|9034.9|9034.7|9031.9|16
1645451380000|2022-02-21 13:49:40|9036.5|9033.7|9034.7|9031.9|9036.5|9033.7|9034.7|9031.9|33
1645451390000|2022-02-21 13:49:50|9034.6|9031.8|9034.7|9031.9|9034.7|9031.9|9033.7|9030.9|9
1645451400000|2022-02-21 13:50:00|9033.7|9030.9|9035.7|9032.9|9037.6|9034.8|9033.7|9030.9|35
1645451410000|2022-02-21 13:50:10|9036.6|9033.8|9035.7|9032.9|9036.6|9033.8|9034.7|9031.9|15
1645451420000|2022-02-21 13:50:20|9034.7|9031.9|9032.8|9030|9034.7|9031.9|9031.7|9028.9|20
1645451430000|2022-02-21 13:50:30|9033.2|9030.4|9034.8|9032|9035.7|9032.9|9033.2|9030.4|17
1645451440000|2022-02-21 13:50:40|9035.3|9032.5|9033.7|9030.9|9038.7|9035.9|9033.7|9030.9|39
1645451450000|2022-02-21 13:50:50|9034.2|9031.4|9033.7|9030.9|9034.7|9031.9|9033.7|9030.9|4
1645451460000|2022-02-21 13:51:00|9034.6|9031.8|9035.7|9032.9|9035.7|9032.9|9034.6|9031.8|10
1645451470000|2022-02-21 13:51:10|9034.8|9032|9034.7|9031.9|9035.7|9032.9|9034.7|9031.9|5
1645451480000|2022-02-21 13:51:20|9035.7|9032.9|9035.2|9032.4|9035.7|9032.9|9034.7|9031.9|10
1645451490000|2022-02-21 13:51:30|9035.7|9032.9|9036.7|9033.9|9037.2|9034.4|9035.7|9032.9|17
1645451500000|2022-02-21 13:51:40|9037.6|9034.8|9039.7|9036.9|9039.7|9036.9|9037.6|9034.8|17
1645451510000|2022-02-21 13:51:50|9038.7|9035.9|9037.7|9034.9|9039.7|9036.9|9037.7|9034.9|11
1645451520000|2022-02-21 13:52:00|9038.2|9035.4|9038.2|9035.4|9038.7|9035.9|9037.8|9035|8
1645451530000|2022-02-21 13:52:10|9039.1|9036.3|9038.7|9035.9|9039.7|9036.9|9038.3|9035.5|11
1645451540000|2022-02-21 13:52:20|9039.6|9036.8|9039.2|9036.4|9041.2|9038.4|9038.8|9036|67
1645451550000|2022-02-21 13:52:30|9039.7|9036.9|9038.7|9035.9|9039.7|9036.9|9038.7|9035.9|6
1645451560000|2022-02-21 13:52:40|9039.2|9036.4|9037.7|9034.9|9039.7|9036.9|9036.7|9033.9|14
1645451570000|2022-02-21 13:52:50|9037.2|9034.4|9037.2|9034.4|9037.7|9034.9|9036.7|9033.9|0
1645451580000|2022-02-21 13:53:00|9037.3|9034.5|9038.2|9035.4|9038.7|9035.9|9036.7|9033.9|4
1645451590000|2022-02-21 13:53:10|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|9037.7|9034.9|1
1645451600000|2022-02-21 13:53:20|9037.3|9034.5|9033.7|9030.9|9037.3|9034.5|9033.3|9030.5|44
1645451610000|2022-02-21 13:53:30|9034.6|9031.8|9034.2|9031.4|9034.7|9031.9|9032.8|9030|13
1645451620000|2022-02-21 13:53:40|9033.8|9031|9033.7|9030.9|9034.7|9031.9|9032.8|9030|11
1645451630000|2022-02-21 13:53:50|9033.3|9030.5|9035.3|9032.5|9035.3|9032.5|9033.3|9030.5|9
1645451640000|2022-02-21 13:54:00|9035.7|9032.9|9033.7|9030.9|9036.7|9033.9|9033.3|9030.5|116
1645451650000|2022-02-21 13:54:10|9032.7|9029.9|9033.7|9030.9|9034.2|9031.4|9032.7|9029.9|22
1645451660000|2022-02-21 13:54:20|9033.3|9030.5|9034.7|9031.9|9034.7|9031.9|9031.7|9028.9|19
1645451670000|2022-02-21 13:54:30|9034.3|9031.5|9033.2|9030.4|9034.3|9031.5|9031.7|9028.9|29
1645451680000|2022-02-21 13:54:40|9033.7|9030.9|9033.7|9030.9|9033.7|9030.9|9032.7|9029.9|9
1645451690000|2022-02-21 13:54:50|9032.8|9030|9033.7|9030.9|9034.7|9031.9|9032.7|9029.9|16
1645451700000|2022-02-21 13:55:00|9034.2|9031.4|9033.7|9030.9|9034.7|9031.9|9032.7|9029.9|13
1645451710000|2022-02-21 13:55:10|9034.7|9031.9|9034.7|9031.9|9036.3|9033.5|9033.7|9030.9|17
1645451720000|2022-02-21 13:55:20|9034.3|9031.5|9033.8|9031|9035.7|9032.9|9033.8|9031|20
1645451730000|2022-02-21 13:55:30|9032.8|9030|9035.3|9032.5|9035.6|9032.8|9032.8|9030|25
1645451740000|2022-02-21 13:55:40|9034.8|9032|9032.8|9030|9035.2|9032.4|9032.8|9030|6
1645451750000|2022-02-21 13:55:50|9033.2|9030.4|9036.8|9034|9040.8|9038|9021.4|9015.2|1200
1645451760000|2022-02-21 13:56:00|9035.9|9033.1|9045.8|9043|9049.7|9046.9|9035.9|9033.1|320
1645451770000|2022-02-21 13:56:10|9045.7|9042.9|9044.7|9041.9|9048.2|9045.4|9041.8|9039|112
1645451780000|2022-02-21 13:56:20|9045.2|9042.4|9051.3|9048.5|9055.6|9052.8|9041.8|9039|288
1645451790000|2022-02-21 13:56:30|9051.7|9048.9|9050.7|9047.9|9052.7|9049.9|9048.9|9046.1|38
1645451800000|2022-02-21 13:56:40|9052|9049.2|9051.6|9048.8|9057|9053.4|9049.7|9046.9|216
1645451810000|2022-02-21 13:56:50|9051.2|9048.4|9054.7|9051.9|9054.7|9051.9|9050.7|9047.9|57
1645451820000|2022-02-21 13:57:00|9054.2|9051.4|9058.2|9055.4|9061.5|9058.7|9054.2|9051.4|197
1645451830000|2022-02-21 13:57:10|9058.6|9055.8|9065.6|9062.8|9066.5|9063.7|9057.6|9054.8|200
1645451840000|2022-02-21 13:57:20|9064.7|9061.9|9076.4|9073.6|9078.3|9075.5|9063.6|9060.8|825
1645451850000|2022-02-21 13:57:30|9076|9073.2|9075.4|9072.6|9078.2|9075.4|9074.4|9071.6|144
1645451860000|2022-02-21 13:57:40|9075|9072.2|9071.9|9069.1|9077.7|9074.9|9070|9067.2|232
1645451870000|2022-02-21 13:57:50|9071.5|9068.7|9070.5|9067.7|9073.9|9071.1|9069.5|9066.7|128
1645451880000|2022-02-21 13:58:00|9070|9067.2|9068.5|9065.7|9070|9067.2|9065|9062.2|134
1645451890000|2022-02-21 13:58:10|9069.4|9066.6|9066.5|9063.7|9069.4|9066.6|9063.7|9060.9|165
1645451900000|2022-02-21 13:58:20|9067.4|9064.6|9063.5|9060.7|9067.5|9064.7|9063.5|9060.7|52
1645451910000|2022-02-21 13:58:30|9062.3|9059.5|9054.6|9051.8|9062.3|9059.5|9050.8|9044.8|319
1645451920000|2022-02-21 13:58:40|9054|9051.2|9052.6|9049.8|9054.6|9051.8|9048.5|9045.7|113
1645451930000|2022-02-21 13:58:50|9052.1|9049.3|9051.1|9048.3|9052.5|9049.7|9050.4|9047.6|29
1645451940000|2022-02-21 13:59:00|9051.5|9048.7|9050.1|9047.3|9054|9051.2|9048.1|9045.3|65
1645451950000|2022-02-21 13:59:10|9050|9047.2|9050.1|9047.3|9050.6|9047.8|9048.6|9045.8|48
1645451960000|2022-02-21 13:59:20|9050.6|9047.8|9051.6|9048.8|9052.5|9049.7|9050|9047.2|31
1645451970000|2022-02-21 13:59:30|9052.5|9049.7|9059.6|9056.8|9059.6|9056.8|9051.6|9048.8|57
1645451980000|2022-02-21 13:59:40|9058.7|9055.9|9057.6|9054.8|9059.5|9056.7|9055.6|9052.8|43
1645451990000|2022-02-21 13:59:50|9058.5|9055.7|9062.5|9059.7|9063.5|9060.7|9057.5|9054.7|65
1645452000000|2022-02-21 14:00:00|9063.4|9060.6|9067.5|9064.7|9068.5|9065.7|9061.5|9058.7|114
1645452010000|2022-02-21 14:00:10|9067|9064.2|9064|9061.2|9068|9065.2|9061|9058.2|75
1645452020000|2022-02-21 14:00:20|9063.5|9060.7|9061.5|9058.7|9065|9062.2|9060.5|9057.7|71
1645452030000|2022-02-21 14:00:30|9060.6|9057.8|9060|9057.2|9064.5|9061.7|9059.1|9056.3|72
1645452040000|2022-02-21 14:00:40|9058.1|9055.3|9057.5|9054.7|9059.6|9056.8|9056.4|9053.6|116
1645452050000|2022-02-21 14:00:50|9058.5|9055.7|9058.6|9055.8|9060.5|9057.7|9058.5|9055.7|37
1645452060000|2022-02-21 14:01:00|9058.5|9055.7|9059.5|9056.7|9060.5|9057.7|9055.5|9052.7|67
1645452070000|2022-02-21 14:01:10|9060|9057.2|9061.5|9058.7|9062.5|9059.7|9060|9057.2|41
1645452080000|2022-02-21 14:01:20|9060.6|9057.8|9059|9056.2|9060.6|9057.8|9059|9056.2|27
1645452090000|2022-02-21 14:01:30|9058.6|9055.8|9062.5|9059.7|9062.5|9059.7|9057.6|9054.8|57
1645452100000|2022-02-21 14:01:40|9062.9|9060.1|9071.5|9068.7|9071.5|9068.7|9062.9|9060.1|73
1645452110000|2022-02-21 14:01:50|9071.4|9068.6|9072.4|9069.6|9072.4|9069.6|9070.5|9067.7|74
1645452120000|2022-02-21 14:02:00|9072.5|9069.7|9071|9068.2|9073.3|9070.5|9070.5|9067.7|58
1645452130000|2022-02-21 14:02:10|9071.5|9068.7|9069.5|9066.7|9072|9069.2|9069|9066.2|48
1645452140000|2022-02-21 14:02:20|9069|9066.2|9069|9066.2|9069.5|9066.7|9068|9065.2|24
1645452150000|2022-02-21 14:02:30|9068.5|9065.7|9066.9|9064.1|9068.9|9066.1|9065.5|9062.7|40
1645452160000|2022-02-21 14:02:40|9067|9064.2|9063.5|9060.7|9067.4|9064.6|9062.6|9059.8|53
1645452170000|2022-02-21 14:02:50|9063.1|9060.3|9061|9058.2|9065|9062.2|9060.6|9057.8|53
1645452180000|2022-02-21 14:03:00|9061.1|9058.3|9060.5|9057.7|9062|9059.2|9059.5|9056.7|45
1645452190000|2022-02-21 14:03:10|9060.1|9057.3|9060.1|9057.3|9061.5|9058.7|9060|9057.2|35
1645452200000|2022-02-21 14:03:20|9060.6|9057.8|9057.6|9054.8|9060.6|9057.8|9055.6|9052.8|31
1645452210000|2022-02-21 14:03:30|9058.6|9055.8|9058.6|9055.8|9059.1|9056.3|9057.1|9054.3|13
1645452220000|2022-02-21 14:03:40|9059.5|9056.7|9061.6|9058.8|9063.6|9060.8|9058.1|9055.3|35
1645452230000|2022-02-21 14:03:50|9060.7|9057.9|9060|9057.2|9062|9059.2|9059.5|9056.7|23
1645452240000|2022-02-21 14:04:00|9059|9056.2|9062.1|9059.3|9062.1|9059.3|9058.5|9055.7|39
1645452250000|2022-02-21 14:04:10|9062.5|9059.7|9063.6|9060.8|9065|9062.2|9062.5|9059.7|41
1645452260000|2022-02-21 14:04:20|9064.1|9061.3|9064.1|9061.3|9064.1|9061.3|9062.7|9059.9|20
1645452270000|2022-02-21 14:04:30|9063.6|9060.8|9064.5|9061.7|9066.5|9063.7|9062.6|9059.8|58
1645452280000|2022-02-21 14:04:40|9064.4|9061.6|9061.6|9058.8|9064.5|9061.7|9061|9058.2|56
1645452290000|2022-02-21 14:04:50|9061.1|9058.3|9060.6|9057.8|9061.6|9058.8|9060.5|9057.7|21
1645452300000|2022-02-21 14:05:00|9059.5|9056.7|9059.1|9056.3|9060.6|9057.8|9057.1|9054.3|63
1645452310000|2022-02-21 14:05:10|9059.6|9056.8|9058.6|9055.8|9059.9|9057.1|9056.1|9053.3|45
1645452320000|2022-02-21 14:05:20|9056.8|9054|9054.7|9051.9|9056.8|9054|9053.7|9050.9|57
1645452330000|2022-02-21 14:05:30|9055.2|9052.4|9054.2|9051.4|9055.2|9052.4|9053.7|9050.9|20
1645452340000|2022-02-21 14:05:40|9054.7|9051.9|9054.7|9051.9|9055.2|9052.4|9053.7|9050.9|18
1645452350000|2022-02-21 14:05:50|9053.8|9051|9055.7|9052.9|9055.7|9052.9|9053.8|9051|13
1645452360000|2022-02-21 14:06:00|9055.2|9052.4|9060.6|9057.8|9062.6|9059.8|9055.2|9052.4|68
1645452370000|2022-02-21 14:06:10|9060.1|9057.3|9062.1|9059.3|9062.6|9059.8|9058.7|9055.9|40
1645452380000|2022-02-21 14:06:20|9062.6|9059.8|9063.1|9060.3|9063.5|9060.7|9061.6|9058.8|19
1645452390000|2022-02-21 14:06:30|9063.6|9060.8|9063|9060.2|9065|9062.2|9062.6|9059.8|18
1645452400000|2022-02-21 14:06:40|9062.6|9059.8|9063.6|9060.8|9064.5|9061.7|9062.6|9059.8|25
1645452410000|2022-02-21 14:06:50|9064.4|9061.6|9065.6|9062.8|9067.1|9064.3|9064.4|9061.6|48
1645452420000|2022-02-21 14:07:00|9064.7|9061.9|9063.6|9060.8|9064.7|9061.9|9062.6|9059.8|33
1645452430000|2022-02-21 14:07:10|9064|9061.2|9064.1|9061.3|9065.6|9062.8|9063.6|9060.8|23
1645452440000|2022-02-21 14:07:20|9064.5|9061.7|9066.6|9063.8|9068.4|9065.6|9063.6|9060.8|68
1645452450000|2022-02-21 14:07:30|9067.5|9064.7|9067.1|9064.3|9067.6|9064.8|9066.6|9063.8|10
1645452460000|2022-02-21 14:07:40|9067.6|9064.8|9070.6|9067.8|9070.6|9067.8|9067.6|9064.8|57
1645452470000|2022-02-21 14:07:50|9070.1|9067.3|9071.5|9068.7|9072.1|9069.3|9068.6|9065.8|149
1645452480000|2022-02-21 14:08:00|9072.4|9069.6|9075.4|9072.6|9075.9|9073.1|9071.9|9069.1|112
1645452490000|2022-02-21 14:08:10|9074.9|9072.1|9071.9|9069.1|9075.3|9072.5|9070.9|9068.1|45
1645452500000|2022-02-21 14:08:20|9072.4|9069.6|9073.4|9070.6|9073.4|9070.6|9071.9|9069.1|47
1645452510000|2022-02-21 14:08:30|9073.9|9071.1|9072.4|9069.6|9075.4|9072.6|9072.1|9069.3|57
1645452520000|2022-02-21 14:08:40|9071.6|9068.8|9069.1|9066.3|9072.9|9070.1|9068.6|9065.8|81
1645452530000|2022-02-21 14:08:50|9069.5|9066.7|9068.1|9065.3|9070.4|9067.6|9067.7|9064.9|27
1645452540000|2022-02-21 14:09:00|9069.4|9066.6|9071.5|9068.7|9072.9|9070.1|9069|9066.2|42
1645452550000|2022-02-21 14:09:10|9072.4|9069.6|9071.5|9068.7|9072.9|9070.1|9068.6|9065.8|53
1645452560000|2022-02-21 14:09:20|9070.6|9067.8|9068.5|9065.7|9070.6|9067.8|9068.5|9065.7|17
1645452570000|2022-02-21 14:09:30|9068.9|9066.1|9066.6|9063.8|9069.5|9066.7|9065.5|9062.7|48
1645452580000|2022-02-21 14:09:40|9066.5|9063.7|9066.5|9063.7|9067.5|9064.7|9065.6|9062.8|16
1645452590000|2022-02-21 14:09:50|9065.7|9062.9|9066.5|9063.7|9066.5|9063.7|9065.5|9062.7|22
1645452600000|2022-02-21 14:10:00|9067.4|9064.6|9070.5|9067.7|9070.5|9067.7|9065.5|9062.7|62
1645452610000|2022-02-21 14:10:10|9069.7|9066.9|9070.5|9067.7|9071|9068.2|9069.5|9066.7|10
1645452620000|2022-02-21 14:10:20|9071.5|9068.7|9070.5|9067.7|9072.5|9069.7|9069.5|9066.7|62
1645452630000|2022-02-21 14:10:30|9071|9068.2|9069.5|9066.7|9071.5|9068.7|9069|9066.2|12
1645452640000|2022-02-21 14:10:40|9069.1|9066.3|9070.5|9067.7|9071.4|9068.6|9069|9066.2|32
1645452650000|2022-02-21 14:10:50|9069.5|9066.7|9070.4|9067.6|9073.4|9070.6|9069.5|9066.7|63
1645452660000|2022-02-21 14:11:00|9070.9|9068.1|9069.4|9066.6|9070.9|9068.1|9068.4|9065.6|44
1645452670000|2022-02-21 14:11:10|9069.9|9067.1|9070.4|9067.6|9072.4|9069.6|9069.4|9066.6|46
1645452680000|2022-02-21 14:11:20|9071.3|9068.5|9069.4|9066.6|9072.4|9069.6|9069|9066.2|51
1645452690000|2022-02-21 14:11:30|9069.5|9066.7|9062.6|9059.8|9071.9|9069.1|9062.6|9059.8|55
1645452700000|2022-02-21 14:11:40|9063.5|9060.7|9067|9064.2|9067.4|9064.6|9062.5|9059.7|60
1645452710000|2022-02-21 14:11:50|9067.4|9064.6|9073.5|9070.7|9073.5|9070.7|9067.4|9064.6|46
1645452720000|2022-02-21 14:12:00|9074.4|9071.6|9070.4|9067.6|9077.4|9074.6|9070.4|9067.6|113
1645452730000|2022-02-21 14:12:10|9070.9|9068.1|9060.4|9057.6|9070.9|9068.1|9059.6|9056.8|135
1645452740000|2022-02-21 14:12:20|9060.5|9057.7|9056|9053.2|9060.5|9057.7|9053.7|9050.9|126
1645452750000|2022-02-21 14:12:30|9055.7|9052.9|9058.5|9055.7|9059.4|9056.6|9055.7|9052.9|74
1645452760000|2022-02-21 14:12:40|9057.7|9054.9|9051.7|9048.9|9057.7|9054.9|9050.1|9047.3|118
1645452770000|2022-02-21 14:12:50|9052|9049.2|9049.5|9046.7|9052.5|9049.7|9046.5|9043.7|98
1645452780000|2022-02-21 14:13:00|9049|9046.2|9049|9046.2|9051.5|9048.7|9048.5|9045.7|49
1645452790000|2022-02-21 14:13:10|9049.5|9046.7|9044.6|9041.8|9049.5|9046.7|9044.6|9041.8|78
1645452800000|2022-02-21 14:13:20|9043.7|9040.9|9044.7|9041.9|9045|9042.2|9042.7|9039.9|106
1645452810000|2022-02-21 14:13:30|9045.2|9042.4|9044.7|9041.9|9048.7|9045.9|9043.7|9040.9|79
1645452820000|2022-02-21 14:13:40|9044.2|9041.4|9045.7|9042.9|9045.7|9042.9|9043.7|9040.9|42
1645452830000|2022-02-21 14:13:50|9045.6|9042.8|9043.7|9040.9|9045.6|9042.8|9043.7|9040.9|26
1645452840000|2022-02-21 14:14:00|9044.2|9041.4|9042.6|9039.8|9047.1|9044.3|9041.6|9038.8|71
1645452850000|2022-02-21 14:14:10|9043.5|9040.7|9044.6|9041.8|9046.1|9043.3|9043.5|9040.7|41
1645452860000|2022-02-21 14:14:20|9044.2|9041.4|9046.1|9043.3|9052.5|9049.7|9044.1|9041.3|111
1645452870000|2022-02-21 14:14:30|9047.4|9044.6|9053.6|9050.8|9053.6|9050.8|9047.4|9044.6|46
1645452880000|2022-02-21 14:14:40|9054|9051.2|9051.6|9048.8|9055.5|9052.7|9050|9047.2|68
1645452890000|2022-02-21 14:14:50|9052|9049.2|9051|9048.2|9052.5|9049.7|9050.7|9047.9|28
1645452900000|2022-02-21 14:15:00|9050.6|9047.8|9049.6|9046.8|9050.6|9047.8|9047.2|9044.4|39
1645452910000|2022-02-21 14:15:10|9050|9047.2|9048.6|9045.8|9050|9047.2|9048.6|9045.8|11
1645452920000|2022-02-21 14:15:20|9049.5|9046.7|9051.1|9048.3|9051.6|9048.8|9048.6|9045.8|24
1645452930000|2022-02-21 14:15:30|9051.6|9048.8|9048.1|9045.3|9051.6|9048.8|9047.6|9044.8|9
1645452940000|2022-02-21 14:15:40|9048.6|9045.8|9047.1|9044.3|9049.6|9046.8|9047.1|9044.3|16
1645452950000|2022-02-21 14:15:50|9048|9045.2|9049.1|9046.3|9050.6|9047.8|9048|9045.2|40
1645452960000|2022-02-21 14:16:00|9049.6|9046.8|9051|9048.2|9051.5|9048.7|9049.6|9046.8|17
1645452970000|2022-02-21 14:16:10|9050.6|9047.8|9043.6|9040.8|9050.6|9047.8|9041.1|9038.3|133
1645452980000|2022-02-21 14:16:20|9043.7|9040.9|9042.6|9039.8|9044.5|9041.7|9042.6|9039.8|31
1645452990000|2022-02-21 14:16:30|9043.1|9040.3|9038.6|9035.8|9044.6|9041.8|9036.6|9033.8|122
1645453000000|2022-02-21 14:16:40|9039.5|9036.7|9034.2|9031.4|9040.1|9037.3|9034.2|9031.4|94
1645453010000|2022-02-21 14:16:50|9033.7|9030.9|9037.6|9034.8|9037.6|9034.8|9033.7|9030.9|152
1645453020000|2022-02-21 14:17:00|9038.1|9035.3|9038.1|9035.3|9040.1|9037.3|9036.6|9033.8|65
1645453030000|2022-02-21 14:17:10|9037.3|9034.5|9038.6|9035.8|9038.6|9035.8|9036.2|9033.4|25
1645453040000|2022-02-21 14:17:20|9037.6|9034.8|9035.6|9032.8|9037.6|9034.8|9035.1|9032.3|28
1645453050000|2022-02-21 14:17:30|9037|9034.2|9035.6|9032.8|9038.2|9035.3|9034.6|9031.8|23
1645453060000|2022-02-21 14:17:40|9035.2|9032.4|9036.6|9033.8|9036.6|9033.8|9034.6|9031.8|40
1645453070000|2022-02-21 14:17:50|9037.6|9034.8|9041.1|9038.3|9041.6|9038.8|9037.6|9034.8|23
1645453080000|2022-02-21 14:18:00|9041.5|9038.7|9043.1|9040.3|9043.6|9040.8|9040.8|9038|40
1645453090000|2022-02-21 14:18:10|9042.6|9039.8|9041.2|9038.4|9043.6|9040.8|9039.6|9036.8|41
1645453100000|2022-02-21 14:18:20|9041.6|9038.8|9045.6|9042.8|9046.5|9043.7|9040.6|9037.8|41
1645453110000|2022-02-21 14:18:30|9045|9042.2|9045.5|9042.7|9045.6|9042.8|9043.6|9040.8|12
1645453120000|2022-02-21 14:18:40|9044.6|9041.8|9045.6|9042.8|9046.5|9043.7|9042.1|9039.3|59
1645453130000|2022-02-21 14:18:50|9046|9043.2|9045.6|9042.8|9046.6|9043.8|9045.6|9042.8|25
1645453140000|2022-02-21 14:19:00|9046.1|9043.3|9044.6|9041.8|9046.1|9043.3|9044.1|9041.3|25
1645453150000|2022-02-21 14:19:10|9045.5|9042.7|9044.6|9041.8|9050.6|9047.8|9043.7|9040.9|76
1645453160000|2022-02-21 14:19:20|9045.5|9042.7|9046.1|9043.3|9047.6|9044.8|9045.1|9042.3|33
1645453170000|2022-02-21 14:19:30|9045.6|9042.8|9045|9042.2|9048|9045.2|9044.6|9041.8|23
1645453180000|2022-02-21 14:19:40|9044.6|9041.8|9044.1|9041.3|9044.6|9041.8|9043.6|9040.8|6
1645453190000|2022-02-21 14:19:50|9044.6|9041.8|9043.1|9040.3|9044.6|9041.8|9041.1|9038.3|35
1645453200000|2022-02-21 14:20:00|9043.6|9040.8|9042.6|9039.8|9044.5|9041.7|9042.1|9039.3|23
1645453210000|2022-02-21 14:20:10|9043.5|9040.7|9043.6|9040.8|9044.6|9041.8|9042.6|9039.8|16
1645453220000|2022-02-21 14:20:20|9042.7|9039.9|9042.6|9039.8|9043.6|9040.8|9042.1|9039.3|26
1645453230000|2022-02-21 14:20:30|9043.5|9040.7|9043.6|9040.8|9047|9044.2|9042.6|9039.8|42
1645453240000|2022-02-21 14:20:40|9044.5|9041.7|9042.6|9039.8|9044.6|9041.8|9041.7|9038.9|22
1645453250000|2022-02-21 14:20:50|9040.6|9037.8|9042.6|9039.8|9042.6|9039.8|9040.6|9037.8|19
1645453260000|2022-02-21 14:21:00|9043|9040.2|9049|9046.2|9049.5|9046.7|9043|9040.2|32
1645453270000|2022-02-21 14:21:10|9048.5|9045.7|9040.6|9037.8|9050.4|9047.6|9040.6|9037.8|56
1645453280000|2022-02-21 14:21:20|9041.6|9038.8|9041.6|9038.8|9042.5|9039.7|9040.6|9037.8|40
1645453290000|2022-02-21 14:21:30|9042.4|9039.6|9042|9039.2|9042.5|9039.7|9041.6|9038.8|13
1645453300000|2022-02-21 14:21:40|9042.4|9039.6|9043.1|9040.3|9044.6|9041.8|9042.4|9039.6|10
1645453310000|2022-02-21 14:21:50|9042.6|9039.8|9039.1|9036.3|9043.6|9040.8|9038.7|9035.9|39
1645453320000|2022-02-21 14:22:00|9038.7|9035.9|9042.6|9039.8|9042.6|9039.8|9038.7|9035.9|36
1645453330000|2022-02-21 14:22:10|9043.1|9040.3|9040.6|9037.8|9043.1|9040.3|9040.1|9037.3|12
1645453340000|2022-02-21 14:22:20|9039.7|9036.9|9041.1|9038.3|9041.4|9038.6|9039.7|9036.9|6
1645453350000|2022-02-21 14:22:30|9041.6|9038.8|9041.1|9038.3|9041.6|9038.8|9039.6|9036.8|4
1645453360000|2022-02-21 14:22:40|9041.6|9038.8|9049|9046.2|9049.5|9046.7|9041.6|9038.8|46
1645453370000|2022-02-21 14:22:50|9048.5|9045.7|9048|9045.2|9054.3|9051.5|9048|9045.2|107
1645453380000|2022-02-21 14:23:00|9047.5|9044.7|9051.4|9048.6|9051.5|9048.7|9047|9044.2|23
1645453390000|2022-02-21 14:23:10|9051|9048.2|9050.5|9047.7|9051.5|9048.7|9050.5|9047.7|9
1645453400000|2022-02-21 14:23:20|9051.4|9048.6|9051.5|9048.7|9052.9|9050.1|9050.9|9048.1|21
1645453410000|2022-02-21 14:23:30|9051.9|9049.1|9051.5|9048.7|9052.5|9049.7|9051.5|9048.7|12
1645453420000|2022-02-21 14:23:40|9052.5|9049.7|9051|9048.2|9052.5|9049.7|9050.1|9047.3|27
1645453430000|2022-02-21 14:23:50|9051.4|9048.6|9048|9045.2|9051.5|9048.7|9046.5|9043.7|40
1645453440000|2022-02-21 14:24:00|9047.9|9045.1|9050.5|9047.7|9051.5|9048.7|9047.9|9045.1|30
1645453450000|2022-02-21 14:24:10|9051|9048.2|9053|9050.2|9054.4|9051.6|9050.5|9047.7|34
1645453460000|2022-02-21 14:24:20|9051.6|9048.8|9058.9|9056.1|9062.3|9059.5|9051.6|9048.8|107
1645453470000|2022-02-21 14:24:30|9058.4|9055.6|9055.4|9052.6|9058.4|9055.6|9054.4|9051.6|44
1645453480000|2022-02-21 14:24:40|9056.3|9053.5|9054.4|9051.6|9057.4|9054.6|9054.4|9051.6|13
1645453490000|2022-02-21 14:24:50|9054.9|9052.1|9060.5|9057.7|9063.4|9060.6|9054.9|9052.1|83
1645453500000|2022-02-21 14:25:00|9060.4|9057.6|9054.6|9051.8|9062.4|9059.6|9054.6|9051.8|89
1645453510000|2022-02-21 14:25:10|9054.9|9052.1|9053.9|9051.1|9055.9|9053.1|9053.5|9050.7|38
1645453520000|2022-02-21 14:25:20|9054.5|9051.7|9056|9053.2|9056|9053.2|9054.5|9051.7|14
1645453530000|2022-02-21 14:25:30|9055.6|9052.8|9051.5|9048.7|9055.6|9052.8|9050.5|9047.7|65
1645453540000|2022-02-21 14:25:40|9051.9|9049.1|9056.5|9053.7|9058|9055.2|9050.5|9047.7|36
1645453550000|2022-02-21 14:25:50|9055.5|9052.7|9055.5|9052.7|9057.5|9054.7|9053.5|9050.7|24
1645453560000|2022-02-21 14:26:00|9055.4|9052.6|9058|9055.2|9060.4|9057.6|9055|9052.2|83
1645453570000|2022-02-21 14:26:10|9058.5|9055.7|9059.5|9056.7|9060.9|9058.1|9058|9055.2|55
1645453580000|2022-02-21 14:26:20|9060|9057.2|9055.5|9052.7|9061.7|9057.2|9054.5|9051.7|52
1645453590000|2022-02-21 14:26:30|9054.5|9051.7|9054.5|9051.7|9055.5|9052.7|9054|9051.2|26
1645453600000|2022-02-21 14:26:40|9053.6|9050.8|9057.9|9055.1|9058.4|9055.6|9053.6|9050.8|91
1645453610000|2022-02-21 14:26:50|9057.5|9054.7|9054|9051.2|9057.5|9054.7|9053.5|9050.7|58
1645453620000|2022-02-21 14:27:00|9054.4|9051.6|9060.9|9058.1|9063.4|9060.6|9054.4|9051.6|105
1645453630000|2022-02-21 14:27:10|9061.4|9058.6|9059.5|9056.7|9061.4|9058.6|9059.5|9056.7|18
1645453640000|2022-02-21 14:27:20|9058.5|9055.7|9059.9|9057.1|9059.9|9057.1|9056|9053.2|53
1645453650000|2022-02-21 14:27:30|9060.5|9057.7|9060.3|9057.5|9060.5|9057.7|9058.5|9055.7|14
1645453660000|2022-02-21 14:27:40|9060.5|9057.7|9065.9|9063.1|9066.4|9063.6|9059.5|9056.7|57
1645453670000|2022-02-21 14:27:50|9066.4|9063.6|9066.4|9063.6|9067.4|9064.6|9065.4|9062.6|37
1645453680000|2022-02-21 14:28:00|9065.5|9062.7|9064.4|9061.6|9067.4|9064.6|9064.4|9061.6|84
1645453690000|2022-02-21 14:28:10|9065.4|9062.6|9064.5|9061.7|9065.4|9062.6|9064.4|9061.6|17
1645453700000|2022-02-21 14:28:20|9064.9|9062.1|9063|9060.2|9064.9|9062.1|9062.5|9059.7|32
1645453710000|2022-02-21 14:28:30|9062.5|9059.7|9058.9|9056.1|9062.5|9059.7|9058|9055.2|22
1645453720000|2022-02-21 14:28:40|9059|9056.2|9057.5|9054.7|9060.9|9058.1|9057.5|9054.7|17
1645453730000|2022-02-21 14:28:50|9058.4|9055.6|9057.5|9054.7|9060.5|9057.7|9054.5|9051.7|96
1645453740000|2022-02-21 14:29:00|9057.9|9055.1|9058.5|9055.7|9059.9|9057.1|9057|9054.2|34
1645453750000|2022-02-21 14:29:10|9058|9055.2|9057|9054.2|9060.5|9057.7|9056.5|9053.7|43
1645453760000|2022-02-21 14:29:20|9056.5|9053.7|9061.5|9058.7|9061.5|9058.7|9056.5|9053.7|27
1645453770000|2022-02-21 14:29:30|9061|9058.2|9058.4|9055.6|9061.4|9058.6|9057.5|9054.7|19
1645453780000|2022-02-21 14:29:40|9057.9|9055.1|9058.5|9055.7|9059.4|9056.6|9055.5|9052.7|24
1645453790000|2022-02-21 14:29:50|9058.9|9056.1|9062.9|9060.1|9064.5|9061.7|9058.9|9056.1|67
1645453800000|2022-02-21 14:30:00|9063.4|9060.6|9063.5|9060.7|9063.5|9060.7|9060.5|9057.7|34
1645453810000|2022-02-21 14:30:10|9064.4|9061.6|9062|9059.2|9064.4|9061.6|9061.5|9058.7|27
1645453820000|2022-02-21 14:30:20|9062.4|9059.6|9064|9061.2|9064.4|9061.6|9061.5|9058.7|15
1645453830000|2022-02-21 14:30:30|9063.5|9060.7|9063|9060.2|9064|9061.2|9061.5|9058.7|23
1645453840000|2022-02-21 14:30:40|9062.5|9059.7|9063.9|9061.1|9064|9061.2|9062.5|9059.7|36
1645453850000|2022-02-21 14:30:50|9063.5|9060.7|9062.5|9059.7|9063.5|9060.7|9060.5|9057.7|40
1645453860000|2022-02-21 14:31:00|9062|9059.2|9061|9058.2|9062|9059.2|9059.5|9056.7|25
1645453870000|2022-02-21 14:31:10|9061.5|9058.7|9060|9057.2|9061.5|9058.7|9058|9055.2|38
1645453880000|2022-02-21 14:31:20|9058.6|9055.8|9058.5|9055.7|9060|9057.2|9055.5|9052.7|34
1645453890000|2022-02-21 14:31:30|9058|9055.2|9057|9054.2|9058|9055.2|9056|9053.2|15
1645453900000|2022-02-21 14:31:40|9056.5|9053.7|9055.5|9052.7|9057|9054.2|9054.5|9051.7|14
1645453910000|2022-02-21 14:31:50|9055.9|9053.1|9058.5|9055.7|9058.5|9055.7|9055.9|9053.1|12
1645453920000|2022-02-21 14:32:00|9059.4|9056.6|9058.5|9055.7|9059.5|9056.7|9057.5|9054.7|15
1645453930000|2022-02-21 14:32:10|9057|9054.2|9055.5|9052.7|9058.4|9055.6|9053.6|9050.8|45
1645453940000|2022-02-21 14:32:20|9055.9|9053.1|9057|9054.2|9057.5|9054.7|9055.5|9052.7|7
1645453950000|2022-02-21 14:32:30|9056.6|9053.8|9057|9054.2|9057.5|9054.7|9056|9053.2|3
1645453960000|2022-02-21 14:32:40|9056.5|9053.7|9057|9054.2|9057.4|9054.6|9056.5|9053.7|5
1645453970000|2022-02-21 14:32:50|9057.5|9054.7|9058|9055.2|9058.5|9055.7|9057|9054.2|24
1645453980000|2022-02-21 14:33:00|9057.5|9054.7|9061.5|9058.7|9063.5|9060.7|9056|9053.2|31
1645453990000|2022-02-21 14:33:10|9060|9057.2|9057.5|9054.7|9060|9057.2|9057.5|9054.7|25
1645454000000|2022-02-21 14:33:20|9057.9|9055.1|9059|9056.2|9059|9056.2|9057.9|9055.1|5
1645454010000|2022-02-21 14:33:30|9058.5|9055.7|9053.5|9050.7|9058.5|9055.7|9052.6|9049.8|71
1645454020000|2022-02-21 14:33:40|9053.6|9050.8|9053.5|9050.7|9054|9051.2|9051.6|9048.8|33
1645454030000|2022-02-21 14:33:50|9053.1|9050.3|9052.6|9049.8|9054|9051.2|9052.6|9049.8|21
1645454040000|2022-02-21 14:34:00|9053.5|9050.7|9054|9051.2|9055.5|9052.7|9052.5|9049.7|44
1645454050000|2022-02-21 14:34:10|9053.6|9050.8|9050.5|9047.7|9053.6|9050.8|9049.5|9046.7|55
1645454060000|2022-02-21 14:34:20|9051|9048.2|9055|9052.2|9055.5|9052.7|9051|9048.2|17
1645454070000|2022-02-21 14:34:30|9054.5|9051.7|9057|9054.2|9057|9054.2|9054.5|9051.7|8
1645454080000|2022-02-21 14:34:40|9055.5|9052.7|9060.5|9057.7|9061.3|9058.5|9055.5|9052.7|48
1645454090000|2022-02-21 14:34:50|9060.4|9057.6|9058|9055.2|9060.5|9057.7|9057.5|9054.7|15
1645454100000|2022-02-21 14:35:00|9057.5|9054.7|9056.9|9054.1|9059.5|9056.7|9056.9|9054.1|10
1645454110000|2022-02-21 14:35:10|9057|9054.2|9057.5|9054.7|9058|9055.2|9054.5|9051.7|11
1645454120000|2022-02-21 14:35:20|9057|9054.2|9057|9054.2|9058.5|9055.7|9056|9053.2|26
1645454130000|2022-02-21 14:35:30|9057.4|9054.6|9059|9056.2|9059.4|9056.6|9057|9054.2|14
1645454140000|2022-02-21 14:35:40|9059.4|9056.6|9058.5|9055.7|9059.5|9056.7|9058.5|9055.7|1
1645454150000|2022-02-21 14:35:50|9059|9056.2|9062.5|9059.7|9062.5|9059.7|9058.5|9055.7|25
1645454160000|2022-02-21 14:36:00|9061.5|9058.7|9061.5|9058.7|9063|9060.2|9061|9058.2|13
1645454170000|2022-02-21 14:36:10|9062|9059.2|9062.5|9059.7|9063.5|9060.7|9062|9059.2|33
1645454180000|2022-02-21 14:36:20|9062|9059.2|9064.5|9061.7|9064.5|9061.7|9061.5|9058.7|30
1645454190000|2022-02-21 14:36:30|9065|9062.2|9066.5|9063.7|9066.5|9063.7|9064.5|9061.7|56
1645454200000|2022-02-21 14:36:40|9066|9063.2|9065.9|9063.1|9066.5|9063.7|9065.5|9062.7|18
1645454210000|2022-02-21 14:36:50|9066|9063.2|9064.5|9061.7|9066|9063.2|9063.5|9060.7|31
1645454220000|2022-02-21 14:37:00|9064.6|9061.8|9063.9|9061.1|9065.5|9062.7|9063|9060.2|25
1645454230000|2022-02-21 14:37:10|9063.5|9060.7|9065.6|9062.8|9067.5|9064.7|9063.5|9060.7|51
1645454240000|2022-02-21 14:37:20|9065.5|9062.7|9066|9063.2|9066.3|9063.5|9064.6|9061.8|15
1645454250000|2022-02-21 14:37:30|9066.5|9063.7|9070.9|9068.1|9070.9|9068.1|9066|9063.2|81
1645454260000|2022-02-21 14:37:40|9070.5|9067.7|9069.4|9066.6|9071.9|9069.1|9069.4|9066.6|54
1645454270000|2022-02-21 14:37:50|9068.6|9065.8|9069.4|9066.6|9069.4|9066.6|9068.4|9065.6|27
1645454280000|2022-02-21 14:38:00|9069|9066.2|9070.4|9067.6|9071.3|9068.5|9068.4|9065.6|52
1645454290000|2022-02-21 14:38:10|9070.5|9067.7|9070.4|9067.6|9071.4|9068.6|9070.4|9067.6|8
1645454300000|2022-02-21 14:38:20|9070.9|9068.1|9069.4|9066.6|9071.4|9068.6|9069.4|9066.6|18
1645454310000|2022-02-21 14:38:30|9069|9066.2|9069.4|9066.6|9070|9067.1|9068.4|9065.6|10
1645454320000|2022-02-21 14:38:40|9069.9|9067.1|9069.4|9066.6|9070.4|9067.6|9069|9066.2|18
1645454330000|2022-02-21 14:38:50|9069.9|9067.1|9067.4|9064.6|9069.9|9067.1|9066.9|9064.1|14
1645454340000|2022-02-21 14:39:00|9068.4|9065.6|9071.8|9069|9072.3|9069.5|9067.9|9065.1|41
1645454350000|2022-02-21 14:39:10|9071.4|9068.6|9071.4|9068.6|9071.8|9069|9071.4|9068.6|3
1645454360000|2022-02-21 14:39:20|9070.9|9068.1|9077.4|9074.6|9079.2|9076.4|9070.9|9068.1|72
1645454370000|2022-02-21 14:39:30|9077.3|9074.5|9075.4|9072.6|9077.4|9074.6|9074.9|9072.1|63
1645454380000|2022-02-21 14:39:40|9074.9|9072.1|9076.4|9073.6|9076.4|9073.6|9074.4|9071.6|21
1645454390000|2022-02-21 14:39:50|9075.4|9072.6|9076.4|9073.6|9076.4|9073.6|9075.4|9072.6|28
1645454400000|2022-02-21 14:40:00|9076|9073.2|9074.9|9072.1|9076.5|9073.7|9073.4|9070.6|67
1645454410000|2022-02-21 14:40:10|9075.4|9072.6|9071.9|9069.1|9075.4|9072.6|9071.4|9068.6|46
1645454420000|2022-02-21 14:40:20|9071.5|9068.7|9072.4|9069.6|9072.4|9069.6|9071.4|9068.6|10
1645454430000|2022-02-21 14:40:30|9071.4|9068.6|9069.4|9066.6|9071.4|9068.6|9069.4|9066.6|17
1645454440000|2022-02-21 14:40:40|9070.3|9067.5|9069.4|9066.6|9071.9|9069.1|9069.4|9066.6|25
1645454450000|2022-02-21 14:40:50|9069|9066.2|9069.4|9066.6|9070.4|9067.6|9068.4|9065.6|20
1645454460000|2022-02-21 14:41:00|9070.3|9067.5|9067|9064.2|9070.3|9067.5|9065.5|9062.7|47
1645454470000|2022-02-21 14:41:10|9066.6|9063.8|9070.1|9067.3|9070.5|9067.7|9066.5|9063.7|23
1645454480000|2022-02-21 14:41:20|9069.1|9066.3|9070.1|9067.3|9070.4|9067.6|9068.5|9065.7|26
1645454490000|2022-02-21 14:41:30|9070.6|9067.8|9069.1|9066.3|9070.6|9067.8|9067.6|9064.8|40
1645454500000|2022-02-21 14:41:40|9068.6|9065.8|9066.5|9063.7|9068.6|9065.8|9066.5|9063.7|14
1645454510000|2022-02-21 14:41:50|9067|9064.2|9064.6|9061.8|9067.6|9064.8|9064.6|9061.8|10
1645454520000|2022-02-21 14:42:00|9065.4|9062.6|9064.1|9061.3|9065.5|9062.7|9064.1|9061.3|18
1645454530000|2022-02-21 14:42:10|9064.5|9061.7|9064.1|9061.3|9064.6|9061.8|9063.6|9060.8|8
1645454540000|2022-02-21 14:42:20|9064.6|9061.8|9060.5|9057.7|9064.6|9061.8|9060.5|9057.7|34
1645454550000|2022-02-21 14:42:30|9061.5|9058.7|9063.5|9060.7|9064|9061.2|9061.5|9058.7|85
1645454560000|2022-02-21 14:42:40|9064|9061.2|9065|9062.2|9065.5|9062.7|9064|9061.2|10
1645454570000|2022-02-21 14:42:50|9065.5|9062.7|9066|9063.2|9066.5|9063.7|9065.5|9062.7|5
1645454580000|2022-02-21 14:43:00|9066.5|9063.7|9068.5|9065.7|9068.5|9065.7|9066.1|9063.3|25
1645454590000|2022-02-21 14:43:10|9069|9066.2|9069.5|9066.7|9069.5|9066.7|9067.6|9064.8|12
1645454600000|2022-02-21 14:43:20|9070|9067.2|9071|9068.2|9071.5|9068.7|9069.5|9066.7|26
1645454610000|2022-02-21 14:43:30|9071.5|9068.7|9073.4|9070.6|9074.9|9072.1|9070.7|9067.9|48
1645454620000|2022-02-21 14:43:40|9072.9|9070.1|9073.4|9070.6|9074.4|9071.6|9072.9|9070.1|22
1645454630000|2022-02-21 14:43:50|9072.9|9070.1|9070.5|9067.7|9073.4|9070.6|9070.4|9067.6|65
1645454640000|2022-02-21 14:44:00|9070.4|9067.6|9071.4|9068.6|9072.4|9069.6|9069.4|9066.6|76
1645454650000|2022-02-21 14:44:10|9070.5|9067.7|9072.4|9069.6|9072.4|9069.6|9069.4|9066.6|37
1645454660000|2022-02-21 14:44:20|9071.4|9068.6|9073.4|9070.6|9073.4|9070.6|9071.4|9068.6|8
1645454670000|2022-02-21 14:44:30|9072.4|9069.6|9072.5|9069.7|9073.4|9070.6|9071.9|9069.1|18
1645454680000|2022-02-21 14:44:40|9072.9|9070.1|9071.9|9069.1|9073|9070.2|9071.5|9068.7|19
1645454690000|2022-02-21 14:44:50|9071.4|9068.6|9070.4|9067.6|9071.9|9069.1|9070.4|9067.6|15
1645454700000|2022-02-21 14:45:00|9071.4|9068.6|9071.9|9069.1|9072.4|9069.6|9071.4|9068.6|24
1645454710000|2022-02-21 14:45:10|9071.5|9068.7|9073.4|9070.6|9075.4|9072.6|9071.5|9068.7|79
1645454720000|2022-02-21 14:45:20|9073|9070.2|9078.4|9075.6|9078.4|9075.6|9073|9070.2|58
1645454730000|2022-02-21 14:45:30|9078|9075.2|9077.4|9074.6|9079.4|9076.6|9076.9|9074.1|96
1645454740000|2022-02-21 14:45:40|9078.9|9076.1|9079.4|9076.6|9080.2|9077.4|9078.4|9075.6|53
1645454750000|2022-02-21 14:45:50|9078.9|9076.1|9079.4|9076.6|9080.3|9077.5|9078.4|9075.6|121
1645454760000|2022-02-21 14:46:00|9079.3|9076.5|9078.8|9076|9080.3|9077.5|9078.3|9075.5|45
1645454770000|2022-02-21 14:46:10|9079.2|9076.4|9078.4|9075.6|9079.2|9076.4|9077.4|9074.6|27
1645454780000|2022-02-21 14:46:20|9077.9|9075.1|9077.9|9075.1|9078.4|9075.6|9077.4|9074.6|9
1645454790000|2022-02-21 14:46:30|9077.4|9074.6|9075.9|9073.1|9077.4|9074.6|9072.8|9070|88
1645454800000|2022-02-21 14:46:40|9074.9|9072.1|9076.3|9073.5|9076.3|9073.5|9074.9|9072.1|24
1645454810000|2022-02-21 14:46:50|9075.9|9073.1|9076.4|9073.6|9076.4|9073.6|9075.3|9072.5|19
1645454820000|2022-02-21 14:47:00|9077.3|9074.5|9082.4|9079.6|9082.4|9079.6|9076.4|9073.6|181
1645454830000|2022-02-21 14:47:10|9082|9079.2|9079.5|9076.7|9082.4|9079.6|9078.5|9075.7|153
1645454840000|2022-02-21 14:47:20|9079|9076.2|9079|9076.2|9079.5|9076.7|9078.5|9075.7|27
1645454850000|2022-02-21 14:47:30|9079.5|9076.7|9080.5|9077.7|9080.5|9077.7|9078.6|9075.8|24
1645454860000|2022-02-21 14:47:40|9081.4|9078.6|9080.5|9077.7|9081.5|9078.7|9079.5|9076.7|23
1645454870000|2022-02-21 14:47:50|9080|9077.2|9081.5|9078.7|9081.9|9079.1|9080|9077.2|56
1645454880000|2022-02-21 14:48:00|9082|9079.2|9089.4|9086.6|9090.9|9088.1|9082|9079.2|227
1645454890000|2022-02-21 14:48:10|9088.5|9085.7|9087|9084.2|9088.5|9085.7|9086.5|9083.7|58
1645454900000|2022-02-21 14:48:20|9086.5|9083.7|9083.5|9080.7|9087.5|9084.7|9083.1|9080.3|73
1645454910000|2022-02-21 14:48:30|9084.5|9081.7|9086.5|9083.7|9086.5|9083.7|9082.5|9079.7|81
1645454920000|2022-02-21 14:48:40|9086|9083.2|9088|9085.2|9088|9085.2|9085.1|9082.3|15
1645454930000|2022-02-21 14:48:50|9088.4|9085.6|9088.9|9086.1|9089.4|9086.6|9087|9084.2|100
1645454940000|2022-02-21 14:49:00|9088.5|9085.7|9093.3|9090.5|9093.4|9090.6|9088.4|9085.6|172
1645454950000|2022-02-21 14:49:10|9093.4|9090.6|9094.9|9092.1|9095.9|9093.1|9092.9|9090.1|112
1645454960000|2022-02-21 14:49:20|9094.5|9091.7|9093.9|9091.1|9095.4|9092.6|9093.4|9090.6|43
1645454970000|2022-02-21 14:49:30|9094.3|9091.5|9096.8|9094|9097.3|9094.5|9093.3|9090.5|219
1645454980000|2022-02-21 14:49:40|9097.3|9094.5|9096.4|9093.6|9098.9|9096.1|9093.4|9090.6|86
1645454990000|2022-02-21 14:49:50|9096.9|9094.1|9096.4|9093.6|9096.9|9094.1|9095.5|9092.7|25
1645455000000|2022-02-21 14:50:00|9096.5|9093.7|9099.4|9096.6|9099.4|9096.6|9096.5|9093.7|90
1645455010000|2022-02-21 14:50:10|9099.8|9097|9098.5|9095.7|9102.5|9099.7|9097.5|9094.7|167
1645455020000|2022-02-21 14:50:20|9098.1|9095.3|9098.5|9095.7|9099.5|9096.7|9097.5|9094.7|33
1645455030000|2022-02-21 14:50:30|9098.1|9095.3|9098|9095.2|9098.5|9095.7|9097.5|9094.7|33
1645455040000|2022-02-21 14:50:40|9098.5|9095.7|9100|9097.2|9101.5|9098.7|9098|9095.2|49
1645455050000|2022-02-21 14:50:50|9099.6|9096.8|9097|9094.2|9101|9098.2|9096.5|9093.7|82
1645455060000|2022-02-21 14:51:00|9095.6|9092.8|9098|9095.2|9099.5|9096.7|9095.5|9092.7|88
1645455070000|2022-02-21 14:51:10|9099.1|9095.1|9097.5|9094.7|9099.1|9095.7|9096.5|9093.7|38
1645455080000|2022-02-21 14:51:20|9096.5|9093.7|9095|9092.2|9097.5|9094.7|9094.6|9091.8|33
1645455090000|2022-02-21 14:51:30|9095.5|9092.7|9094.1|9091.3|9096.4|9093.6|9093.7|9090.9|57
1645455100000|2022-02-21 14:51:40|9093.6|9090.8|9092.5|9089.7|9095|9092|9092.1|9089.3|68
1645455110000|2022-02-21 14:51:50|9092.1|9089.3|9088.1|9085.3|9092.6|9089.8|9088.1|9085.3|80
1645455120000|2022-02-21 14:52:00|9087.6|9084.8|9089.1|9086.3|9089.6|9086.8|9086.1|9083.3|103
1645455130000|2022-02-21 14:52:10|9088.2|9085.4|9089.6|9086.8|9090.5|9087.7|9087.1|9084.3|29
1645455140000|2022-02-21 14:52:20|9088.6|9085.8|9091.4|9088.6|9091.4|9088.6|9088.6|9085.8|76
1645455150000|2022-02-21 14:52:30|9091|9088.2|9093.4|9090.6|9093.9|9091.1|9090.5|9087.7|58
1645455160000|2022-02-21 14:52:40|9093.9|9091.1|9093.4|9090.6|9094.3|9091.5|9093.4|9090.6|29
1645455170000|2022-02-21 14:52:50|9093.8|9091|9096.8|9094|9096.9|9094.1|9093.5|9090.7|25
1645455180000|2022-02-21 14:53:00|9095.5|9092.7|9093|9090.2|9095.5|9092.7|9092.5|9089.7|35
1645455190000|2022-02-21 14:53:10|9093.4|9090.6|9094|9091.2|9094.4|9091.6|9093|9090.2|26
1645455200000|2022-02-21 14:53:20|9093.9|9091.1|9095|9092.2|9096.4|9093.6|9093.9|9091.1|22
1645455210000|2022-02-21 14:53:30|9094.1|9091.3|9095.9|9093.1|9096.1|9093.1|9093.5|9090.7|53
1645455220000|2022-02-21 14:53:40|9096.3|9093.5|9095.9|9093.1|9096.4|9093.6|9095.5|9092.7|10
1645455230000|2022-02-21 14:53:50|9095.8|9093|9095.4|9092.6|9096.9|9094.1|9095.4|9092.6|56
1645455240000|2022-02-21 14:54:00|9096.3|9093.5|9093.9|9091.1|9096.9|9094.1|9093.9|9091.1|33
1645455250000|2022-02-21 14:54:10|9094.4|9091.6|9094.4|9091.6|9094.4|9091.6|9093.4|9090.6|35
1645455260000|2022-02-21 14:54:20|9094.5|9091.7|9096.3|9093.5|9098.7|9095.9|9094.5|9091.7|87
1645455270000|2022-02-21 14:54:30|9096.4|9093.6|9098.3|9095.5|9099.1|9096.3|9096.4|9093.6|87
1645455280000|2022-02-21 14:54:40|9099.2|9096.4|9099.8|9097|9100.3|9097.5|9098.4|9095.6|35
1645455290000|2022-02-21 14:54:50|9099.3|9096.5|9097.9|9095.1|9099.3|9096.5|9097.8|9095|31
1645455300000|2022-02-21 14:55:00|9097.4|9094.6|9099.8|9097|9099.8|9097|9097.4|9094.6|20
1645455310000|2022-02-21 14:55:10|9100.3|9097.5|9101.3|9098.5|9101.3|9098.5|9099.8|9097|28
1645455320000|2022-02-21 14:55:20|9100.9|9098.1|9099.9|9097.1|9100.9|9098.1|9099.9|9097.1|12
1645455330000|2022-02-21 14:55:30|9100.3|9097.5|9100.3|9097.5|9101.3|9098.5|9099.4|9096.6|13
1645455340000|2022-02-21 14:55:40|9101.2|9098.4|9103.3|9100.5|9105.8|9103|9100.9|9098.1|256
1645455350000|2022-02-21 14:55:50|9102.8|9100|9103.3|9100.5|9104.8|9101.9|9102.3|9099.5|55
1645455360000|2022-02-21 14:56:00|9104.8|9102|9105.3|9102.5|9105.8|9103|9104.8|9102|77
1645455370000|2022-02-21 14:56:10|9104.8|9102|9104.3|9101.5|9105.3|9102.5|9104.3|9101.5|11
1645455380000|2022-02-21 14:56:20|9104.7|9101.9|9104.3|9101.5|9104.7|9101.9|9104.3|9101.5|9
1645455390000|2022-02-21 14:56:30|9103.3|9100.5|9099.8|9097|9103.3|9100.5|9099.3|9096.5|74
1645455400000|2022-02-21 14:56:40|9100.3|9097.5|9100.8|9098|9102.3|9099.5|9099.4|9096.6|104
1645455410000|2022-02-21 14:56:50|9100.7|9097.9|9099.8|9097|9102.3|9099.5|9099.3|9096.5|27
1645455420000|2022-02-21 14:57:00|9099.7|9096.9|9101.8|9099|9101.9|9099|9099.2|9096.4|28
1645455430000|2022-02-21 14:57:10|9101.7|9098.9|9101.8|9099|9103.2|9100.4|9101.2|9098.4|73
1645455440000|2022-02-21 14:57:20|9102.3|9099.5|9101.8|9099|9102.3|9099.5|9101.8|9099|1
1645455450000|2022-02-21 14:57:30|9101.3|9098.5|9101.2|9098.4|9101.3|9098.5|9100.3|9097.5|33
1645455460000|2022-02-21 14:57:40|9100.8|9098|9099.8|9097|9101.2|9098.4|9099.3|9096.5|19
1645455470000|2022-02-21 14:57:50|9099.7|9096.9|9098.8|9096|9100.2|9097.4|9098.7|9095.9|27
1645455480000|2022-02-21 14:58:00|9098.3|9095.5|9098.2|9095.4|9099.3|9096.5|9098.2|9095.4|57
1645455490000|2022-02-21 14:58:10|9095.6|9092.8|9093.8|9091|9096.2|9093.4|9092.3|9089.5|139
1645455500000|2022-02-21 14:58:20|9094.2|9091.4|9091.2|9088.4|9094.6|9091.8|9091.2|9088.4|26
1645455510000|2022-02-21 14:58:30|9091.7|9088.9|9091.2|9088.4|9092.2|9089.4|9090.8|9088|16
1645455520000|2022-02-21 14:58:40|9092.1|9089.3|9091.6|9088.8|9092.1|9089.3|9090.3|9087.5|17
1645455530000|2022-02-21 14:58:50|9090.8|9088|9093.2|9090.4|9093.3|9090.5|9090.3|9087.5|32
1645455540000|2022-02-21 14:59:00|9093.3|9090.5|9093.2|9090.4|9094.2|9091.4|9093.2|9090.4|19
1645455550000|2022-02-21 14:59:10|9092.8|9090|9093.2|9090.4|9093.2|9090.4|9092.2|9089.4|7
1645455560000|2022-02-21 14:59:20|9093.1|9090.3|9095.2|9092.4|9095.7|9092.9|9093.1|9090.3|8
1645455570000|2022-02-21 14:59:30|9095.6|9092.8|9093.8|9091|9096.1|9093.3|9093.2|9090.4|18
1645455580000|2022-02-21 14:59:40|9094.2|9091.4|9095.7|9092.9|9096.2|9093.4|9093.8|9091|15
1645455590000|2022-02-21 14:59:50|9095.8|9093|9100.1|9097.3|9100.1|9097.3|9095.8|9093|24
1645455600000|2022-02-21 15:00:00|9099.7|9096.9|9100.7|9097.9|9104.7|9101.8|9099.3|9096.5|79
1645455610000|2022-02-21 15:00:10|9100.3|9097.5|9103.7|9100.9|9105.1|9102.3|9100.3|9097.5|50
1645455620000|2022-02-21 15:00:20|9104.1|9101.3|9104.6|9101.8|9105.1|9102.3|9103.7|9100.9|46
1645455630000|2022-02-21 15:00:30|9105.1|9102.3|9104.1|9101.3|9105.1|9102.3|9103.1|9100.3|57
1645455640000|2022-02-21 15:00:40|9103.7|9100.9|9102.6|9099.8|9104.1|9101.3|9100.7|9097.9|70
1645455650000|2022-02-21 15:00:50|9102.2|9099.4|9101.1|9098.3|9102.6|9099.8|9101.1|9098.3|5
1645455660000|2022-02-21 15:01:00|9102.1|9099.3|9100.6|9097.8|9102.1|9099.3|9100.1|9097.3|23
1645455670000|2022-02-21 15:01:10|9100.2|9097.4|9099.1|9096.3|9100.6|9097.8|9097.7|9094.9|19
1645455680000|2022-02-21 15:01:20|9098.6|9095.8|9093.7|9090.9|9098.6|9095.8|9093.2|9090.4|44
1645455690000|2022-02-21 15:01:30|9093.3|9090.5|9095.2|9092.4|9095.7|9092.9|9093.3|9090.5|23
1645455700000|2022-02-21 15:01:40|9095.7|9092.9|9094.7|9091.9|9095.7|9092.9|9094.2|9091.4|15
1645455710000|2022-02-21 15:01:50|9093.9|9091.1|9095.7|9092.9|9096.7|9093.9|9093.3|9090.5|30
1645455720000|2022-02-21 15:02:00|9095.3|9092.5|9095.3|9092.5|9095.7|9092.9|9095.2|9092.4|7
1645455730000|2022-02-21 15:02:10|9095.7|9092.9|9099.6|9096.8|9099.6|9096.8|9095.7|9092.9|25
1645455740000|2022-02-21 15:02:20|9100.1|9097.3|9098.1|9095.3|9100.1|9097.3|9095.2|9092.4|59
1645455750000|2022-02-21 15:02:30|9098.6|9095.8|9099.1|9096.3|9100.1|9097.3|9098.6|9095.8|21
1645455760000|2022-02-21 15:02:40|9100|9097.2|9099.1|9096.3|9100.1|9097.3|9099.1|9096.3|16
1645455770000|2022-02-21 15:02:50|9099.6|9096.8|9100.1|9097.3|9100.1|9097.3|9098.6|9095.8|32
1645455780000|2022-02-21 15:03:00|9101|9098.2|9100.1|9097.3|9102.1|9099.3|9099.2|9096.4|33
1645455790000|2022-02-21 15:03:10|9100.6|9097.8|9103.6|9100.8|9103.6|9100.8|9100.1|9097.3|75
1645455800000|2022-02-21 15:03:20|9104.1|9101.3|9105.1|9102.3|9106.6|9103.8|9104.1|9101.3|57
1645455810000|2022-02-21 15:03:30|9104.8|9100.8|9104.1|9101.3|9104.8|9101.4|9103.1|9100.3|35
1645455820000|2022-02-21 15:03:40|9103.1|9100.3|9101.6|9098.8|9103.6|9100.8|9101.2|9098.4|21
1645455830000|2022-02-21 15:03:50|9101.2|9098.4|9102.7|9099.9|9103|9100.2|9101.1|9098.3|15
1645455840000|2022-02-21 15:04:00|9103.1|9100.3|9101.6|9098.8|9104.1|9101.3|9100.6|9097.8|21
1645455850000|2022-02-21 15:04:10|9101.7|9098.9|9101.1|9098.3|9101.7|9098.9|9100.1|9097.3|23
1645455860000|2022-02-21 15:04:20|9101.2|9098.4|9108.7|9105.9|9112|9109.2|9101.1|9098.3|302
1645455870000|2022-02-21 15:04:30|9108.6|9105.8|9108.6|9105.8|9109.1|9106.3|9107.7|9104.9|9
1645455880000|2022-02-21 15:04:40|9108.1|9105.3|9108.6|9105.8|9109.1|9106.3|9107.6|9104.8|119
1645455890000|2022-02-21 15:04:50|9109.1|9106.3|9108.1|9105.3|9109.1|9106.3|9108.1|9105.3|13
1645455900000|2022-02-21 15:05:00|9107.2|9104.4|9107.1|9104.3|9107.6|9104.8|9104.1|9101.3|73
1645455910000|2022-02-21 15:05:10|9107.6|9104.8|9108.1|9105.3|9109.1|9106.3|9106.2|9103.4|50
1645455920000|2022-02-21 15:05:20|9107.7|9104.9|9106.6|9103.8|9109.1|9106.3|9106.6|9103.8|51
1645455930000|2022-02-21 15:05:30|9107.1|9104.3|9104.2|9101.4|9107.1|9104.3|9103.5|9100.7|75
1645455940000|2022-02-21 15:05:40|9103.4|9100.6|9099.8|9097|9103.4|9100.6|9098.7|9095.9|66
1645455950000|2022-02-21 15:05:50|9100.2|9097.4|9098.2|9095.4|9101.2|9098.4|9098.2|9095.4|31
1645455960000|2022-02-21 15:06:00|9097.8|9095|9095.8|9093|9098.2|9095.4|9095.3|9092.5|42
1645455970000|2022-02-21 15:06:10|9096.2|9093.4|9094.8|9092|9096.2|9093.4|9090.8|9088|117
1645455980000|2022-02-21 15:06:20|9095.2|9092.4|9093.2|9090.4|9095.2|9092.4|9092.2|9089.4|28
1645455990000|2022-02-21 15:06:30|9092.7|9089.9|9093.7|9090.9|9095.2|9092.4|9092.7|9089.9|29
1645456000000|2022-02-21 15:06:40|9094.2|9091.4|9093.2|9090.4|9094.2|9091.4|9092.8|9090|17
1645456010000|2022-02-21 15:06:50|9092.8|9090|9092.2|9089.4|9093.7|9090.9|9091.2|9088.4|23
1645456020000|2022-02-21 15:07:00|9092.7|9089.9|9094.2|9091.4|9094.2|9091.4|9092.3|9089.5|12
1645456030000|2022-02-21 15:07:10|9093.8|9091|9101.2|9098.4|9101.7|9098.9|9093.8|9091|86
1645456040000|2022-02-21 15:07:20|9101.7|9098.9|9101.3|9098.5|9102.1|9099.3|9099.8|9097|23
1645456050000|2022-02-21 15:07:30|9101.2|9098.4|9101.2|9098.4|9102.2|9099.4|9101.2|9098.4|9
1645456060000|2022-02-21 15:07:40|9100.8|9098|9102.2|9099.4|9104.2|9101.4|9099.5|9096.7|91
1645456070000|2022-02-21 15:07:50|9102.7|9099.9|9100.7|9097.9|9102.7|9099.9|9100.7|9097.9|20
1645456080000|2022-02-21 15:08:00|9101.2|9098.4|9101.2|9098.4|9102.2|9099.4|9100.2|9097.4|26
1645456090000|2022-02-21 15:08:10|9101.7|9098.9|9105.1|9102.3|9105.6|9102.8|9101.2|9098.4|33
1645456100000|2022-02-21 15:08:20|9106.1|9103.3|9102.7|9099.9|9106.1|9103.3|9102.3|9099.5|74
1645456110000|2022-02-21 15:08:30|9102.6|9099.8|9101.2|9098.4|9103|9100.2|9101.2|9098.4|30
1645456120000|2022-02-21 15:08:40|9101.6|9098.8|9105.2|9102.4|9105.2|9102.4|9101.1|9098.3|14
1645456130000|2022-02-21 15:08:50|9104.2|9101.4|9104.2|9101.4|9105|9102.2|9103.2|9100.4|27
1645456140000|2022-02-21 15:09:00|9103.8|9101|9104.1|9101.3|9105.2|9102.4|9103.2|9100.4|16
1645456150000|2022-02-21 15:09:10|9104.5|9101.7|9103.7|9100.9|9105.2|9102.4|9102.7|9099.9|29
1645456160000|2022-02-21 15:09:20|9103.3|9100.5|9105.3|9102.5|9105.7|9102.9|9102.3|9099.5|37
1645456170000|2022-02-21 15:09:30|9105.2|9102.4|9092.4|9089.6|9106.7|9103.9|9091.4|9088.6|442
1645456180000|2022-02-21 15:09:40|9092.3|9089.5|9093.8|9091|9094.8|9092|9088.9|9086.1|122
1645456190000|2022-02-21 15:09:50|9093.3|9090.5|9095.8|9093|9095.8|9093|9093.3|9090.5|22
1645456200000|2022-02-21 15:10:00|9096.3|9093.5|9092.8|9090|9096.8|9094|9092.3|9089.5|41
1645456210000|2022-02-21 15:10:10|9092.4|9089.6|9094.9|9092.1|9096.3|9093.5|9092.4|9089.6|36
1645456220000|2022-02-21 15:10:20|9095.3|9092.5|9092.8|9090|9096.3|9093.5|9092.8|9090|23
1645456230000|2022-02-21 15:10:30|9093.3|9090.5|9091.3|9088.5|9093.3|9090.5|9088.3|9085.5|61
1645456240000|2022-02-21 15:10:40|9090.9|9088.1|9093.3|9090.5|9093.3|9090.5|9090.9|9088.1|10
1645456250000|2022-02-21 15:10:50|9094.2|9091.4|9095.8|9093|9096.3|9093.5|9092.9|9090.1|27
1645456260000|2022-02-21 15:11:00|9096.3|9093.5|9098.2|9095.4|9101.2|9098.4|9096.3|9093.5|68
1645456270000|2022-02-21 15:11:10|9096.8|9094|9097.3|9094.5|9100.3|9097.5|9095.8|9093|36
1645456280000|2022-02-21 15:11:20|9097.8|9095|9104.8|9102|9104.8|9102|9097.3|9094.5|56
1645456290000|2022-02-21 15:11:30|9105.2|9102.4|9109.2|9106.4|9109.7|9106.9|9105.2|9102.4|83
1645456300000|2022-02-21 15:11:40|9109.7|9106.9|9107.7|9104.9|9110.2|9107.4|9107.2|9104.4|77
1645456310000|2022-02-21 15:11:50|9107.2|9104.4|9106.7|9103.9|9108.2|9105.4|9106.7|9103.9|18
1645456320000|2022-02-21 15:12:00|9107.6|9104.8|9112.7|9109.9|9114.2|9111.4|9107.2|9104.4|155
1645456330000|2022-02-21 15:12:10|9113.2|9110.4|9113.2|9110.4|9114.2|9111.4|9111.2|9108.4|90
1645456340000|2022-02-21 15:12:20|9112.8|9110|9112.2|9109.4|9113.2|9110.4|9111.2|9108.4|27
1645456350000|2022-02-21 15:12:30|9112.7|9109.9|9109.7|9106.9|9112.7|9109.9|9109.3|9106.5|33
1645456360000|2022-02-21 15:12:40|9110.1|9107.3|9110.2|9107.4|9113.3|9110.5|9109.8|9107|37
1645456370000|2022-02-21 15:12:50|9109.3|9106.5|9109.7|9106.9|9111.2|9108.4|9109.2|9106.4|20
1645456380000|2022-02-21 15:13:00|9110.1|9107.3|9109.6|9106.8|9111.6|9108.8|9108.7|9105.9|71
1645456390000|2022-02-21 15:13:10|9109.2|9106.4|9110.1|9107.3|9111|9108.2|9109.2|9106.4|18
1645456400000|2022-02-21 15:13:20|9110.2|9107.4|9108.8|9106|9110.7|9107.9|9107.3|9104.5|122
1645456410000|2022-02-21 15:13:30|9107.3|9104.5|9105.8|9103|9107.8|9105|9104.9|9100.9|72
1645456420000|2022-02-21 15:13:40|9106.3|9103.5|9104.8|9102|9107.3|9104.5|9103.3|9100.5|24
1645456430000|2022-02-21 15:13:50|9104.3|9101.5|9104.8|9102|9105.9|9102.5|9104.3|9101.5|14
1645456440000|2022-02-21 15:14:00|9105.3|9102.5|9108.6|9105.8|9110.2|9107.4|9105.3|9102.5|62
1645456450000|2022-02-21 15:14:10|9109.1|9106.3|9105.8|9103|9110.7|9107.8|9105.3|9102.5|33
1645456460000|2022-02-21 15:14:20|9106.3|9103.5|9105.3|9102.5|9106.3|9103.5|9104.3|9101.5|23
1645456470000|2022-02-21 15:14:30|9105.8|9103|9106.3|9103.5|9106.7|9103.9|9104.7|9101.9|30
1645456480000|2022-02-21 15:14:40|9105.7|9102.9|9104.8|9102|9106.3|9103.5|9104.4|9101.6|10
1645456490000|2022-02-21 15:14:50|9105.3|9102.5|9103.8|9101|9105.3|9102.5|9102.3|9099.5|36
1645456500000|2022-02-21 15:15:00|9104.2|9101.4|9106.6|9103.8|9106.6|9103.8|9103.3|9100.5|44
1645456510000|2022-02-21 15:15:10|9106.8|9104|9107.7|9104.9|9108.1|9105.3|9106.3|9103.5|26
1645456520000|2022-02-21 15:15:20|9107.2|9104.4|9104.2|9101.4|9107.2|9104.4|9103.2|9100.4|15
1645456530000|2022-02-21 15:15:30|9103.8|9101|9103.7|9100.9|9104.2|9101.4|9102.2|9099.4|19
1645456540000|2022-02-21 15:15:40|9104.2|9101.4|9103.2|9100.4|9105.7|9102.9|9103.2|9100.4|24
1645456550000|2022-02-21 15:15:50|9103.3|9100.5|9104.7|9101.9|9105.2|9102.4|9103.3|9100.5|31
1645456560000|2022-02-21 15:16:00|9104.6|9101.8|9106.7|9103.9|9107.2|9104.4|9104.2|9101.4|14
1645456570000|2022-02-21 15:16:10|9105.8|9103|9104.2|9101.4|9106.6|9103.8|9104.2|9101.4|16
1645456580000|2022-02-21 15:16:20|9105.2|9102.4|9107.6|9104.8|9108.1|9105.3|9105.2|9102.4|16
1645456590000|2022-02-21 15:16:30|9107.7|9104.9|9105.7|9102.9|9108.1|9105.3|9105.2|9102.4|47
1645456600000|2022-02-21 15:16:40|9106.2|9103.4|9101.8|9099|9107.2|9104.4|9101.3|9098.5|132
1645456610000|2022-02-21 15:16:50|9101.3|9098.5|9102.2|9099.4|9103.2|9100.4|9101.3|9098.5|39
1645456620000|2022-02-21 15:17:00|9101.8|9099|9102.7|9099.9|9105.5|9102.7|9101.8|9099|32
1645456630000|2022-02-21 15:17:10|9102.2|9099.4|9096.2|9093.4|9102.7|9099.9|9095.4|9092.6|79
1645456640000|2022-02-21 15:17:20|9095.8|9093|9093.8|9091|9097.3|9094.5|9092.8|9090|96
1645456650000|2022-02-21 15:17:30|9093.7|9090.9|9093.2|9090.4|9096.2|9093.4|9092.7|9088.8|73
1645456660000|2022-02-21 15:17:40|9092.7|9089.9|9093.2|9090.4|9094.6|9091.8|9092.2|9089.4|28
1645456670000|2022-02-21 15:17:50|9092.2|9089.4|9093.2|9090.4|9093.2|9090.4|9092.2|9089.4|19
1645456680000|2022-02-21 15:18:00|9093.3|9090.5|9095.7|9092.9|9099.6|9096.8|9092.3|9089.5|46
1645456690000|2022-02-21 15:18:10|9096.2|9093.4|9096.2|9093.4|9096.7|9093.9|9095.7|9092.9|18
1645456700000|2022-02-21 15:18:20|9096.6|9093.8|9097.7|9094.9|9099.6|9096.8|9096.6|9093.8|39
1645456710000|2022-02-21 15:18:30|9097.2|9094.4|9096.3|9093.5|9097.6|9094.8|9095.7|9092.9|51
1645456720000|2022-02-21 15:18:40|9096.2|9093.4|9096.7|9093.9|9097.6|9094.8|9096.2|9093.4|19
1645456730000|2022-02-21 15:18:50|9097.2|9094.4|9096.2|9093.4|9097.7|9094.9|9095.2|9092.4|102
1645456740000|2022-02-21 15:19:00|9095.4|9092.6|9094.7|9091.9|9095.4|9092.6|9094.7|9091.9|12
1645456750000|2022-02-21 15:19:10|9095.2|9092.4|9092.3|9089.5|9095.2|9092.4|9090.9|9088.1|94
1645456760000|2022-02-21 15:19:20|9093.2|9090.4|9094.2|9091.4|9094.2|9091.4|9092.2|9089.4|30
1645456770000|2022-02-21 15:19:30|9093.3|9090.5|9095.2|9092.4|9095.2|9092.4|9092.7|9089.9|20
1645456780000|2022-02-21 15:19:40|9096.1|9093.3|9092.2|9089.4|9096.1|9093.3|9092.2|9089.4|33
1645456790000|2022-02-21 15:19:50|9092.7|9089.9|9093.7|9090.9|9093.7|9090.9|9092.2|9089.4|25
1645456800000|2022-02-21 15:20:00|9092.8|9090|9091.3|9088.5|9092.8|9090|9090.8|9088|29
1645456810000|2022-02-21 15:20:10|9091.7|9088.9|9092.2|9089.4|9092.2|9089.4|9091.3|9088.5|13
1645456820000|2022-02-21 15:20:20|9092.7|9089.9|9092.2|9089.4|9093.2|9090.4|9090.7|9087.9|23
1645456830000|2022-02-21 15:20:30|9091.7|9088.9|9094.7|9091.9|9094.7|9091.9|9091.7|9088.9|30
1645456840000|2022-02-21 15:20:40|9095.2|9092.4|9091.7|9088.9|9095.2|9092.4|9091.2|9088.4|39
1645456850000|2022-02-21 15:20:50|9092.7|9089.9|9094.1|9091.3|9094.2|9091.4|9091.6|9088.8|33
1645456860000|2022-02-21 15:21:00|9095.1|9092.3|9095.1|9092.3|9096.1|9093.3|9095.1|9092.3|17
1645456870000|2022-02-21 15:21:10|9095.6|9092.8|9094.2|9091.4|9095.6|9092.8|9094.2|9091.4|57
1645456880000|2022-02-21 15:21:20|9094.6|9091.8|9092.7|9089.9|9094.6|9091.8|9092.6|9089.8|5
1645456890000|2022-02-21 15:21:30|9092.6|9089.8|9092.1|9089.3|9092.6|9089.8|9092.1|9089.3|3
1645456900000|2022-02-21 15:21:40|9092.2|9089.4|9092.6|9089.8|9093.1|9090.3|9092.1|9089.3|7
1645456910000|2022-02-21 15:21:50|9093.1|9090.3|9091.6|9088.8|9093.1|9090.3|9091.6|9088.8|8
1645456920000|2022-02-21 15:22:00|9092.2|9089.4|9092.6|9089.8|9092.6|9089.8|9091.2|9088.4|16
1645456930000|2022-02-21 15:22:10|9092.2|9089.4|9087.2|9084.4|9092.2|9089.4|9086.3|9083.5|82
1645456940000|2022-02-21 15:22:20|9087.6|9084.8|9084.2|9081.4|9088.2|9085.4|9082.8|9080|109
1645456950000|2022-02-21 15:22:30|9083.8|9081|9084.2|9081.4|9084.2|9081.4|9082.7|9079.9|63
1645456960000|2022-02-21 15:22:40|9083.7|9080.9|9084.7|9081.9|9085.2|9082.4|9083.3|9080.5|20
1645456970000|2022-02-21 15:22:50|9084.3|9081.5|9084.2|9081.4|9084.7|9081.9|9083.7|9080.9|33
1645456980000|2022-02-21 15:23:00|9083.3|9080.5|9084.2|9081.4|9084.6|9081.8|9083.3|9080.5|30
1645456990000|2022-02-21 15:23:10|9084.6|9081.8|9086.2|9083.4|9087.1|9084.3|9084.6|9081.8|34
1645457000000|2022-02-21 15:23:20|9085.7|9082.9|9085.7|9082.9|9086.2|9083.4|9085.7|9082.9|9
1645457010000|2022-02-21 15:23:30|9085.2|9082.4|9085.2|9082.4|9086.2|9083.4|9085.2|9082.4|19
1645457020000|2022-02-21 15:23:40|9085.6|9082.8|9085.2|9082.4|9085.6|9082.8|9085.2|9082.4|7
1645457030000|2022-02-21 15:23:50|9084.2|9081.4|9085.2|9082.4|9085.6|9082.8|9083.3|9080.5|29
1645457040000|2022-02-21 15:24:00|9084.7|9081.9|9082.2|9079.4|9084.7|9081.9|9082.2|9079.4|50
1645457050000|2022-02-21 15:24:10|9081.7|9078.9|9084.2|9081.4|9084.7|9081.9|9081.7|9078.9|23
1645457060000|2022-02-21 15:24:20|9083.7|9080.9|9076.8|9074|9083.7|9080.9|9076.3|9073.5|90
1645457070000|2022-02-21 15:24:30|9076.3|9073.5|9078.3|9075.5|9079.7|9076.9|9076.3|9073.5|83
1645457080000|2022-02-21 15:24:40|9077.8|9075|9077.7|9074.9|9078.3|9075.5|9075.8|9073|45
1645457090000|2022-02-21 15:24:50|9077.3|9074.5|9079.3|9076.5|9079.3|9076.5|9076.7|9073.9|30
1645457100000|2022-02-21 15:25:00|9079.2|9076.4|9078.3|9075.5|9079.3|9076.5|9076.8|9074|50
1645457110000|2022-02-21 15:25:10|9078.2|9075.4|9076.8|9074|9078.2|9075.4|9074.5|9071.7|92
1645457120000|2022-02-21 15:25:20|9076.4|9073.6|9076.8|9074|9077.3|9074.5|9076.4|9073.6|19
1645457130000|2022-02-21 15:25:30|9076.3|9073.5|9078.3|9075.5|9078.3|9075.5|9075.8|9073|16
1645457140000|2022-02-21 15:25:40|9078.8|9076|9078.8|9076|9078.8|9076|9078.3|9075.5|17
1645457150000|2022-02-21 15:25:50|9079.2|9076.4|9078.3|9075.5|9080.7|9077.9|9078.3|9075.5|24
1645457160000|2022-02-21 15:26:00|9077.8|9075|9078.3|9075.5|9079.2|9076.4|9077.2|9074.4|16
1645457170000|2022-02-21 15:26:10|9077.8|9075|9078.3|9075.5|9080.3|9077.5|9077.3|9074.5|33
1645457180000|2022-02-21 15:26:20|9079.3|9076.5|9078.3|9075.5|9079.3|9076.5|9077.3|9074.5|21
1645457190000|2022-02-21 15:26:30|9079.2|9076.4|9078.8|9076|9080.3|9077.5|9078.3|9075.5|30
1645457200000|2022-02-21 15:26:40|9078.3|9075.5|9078.8|9076|9078.8|9076|9078.3|9075.5|7
1645457210000|2022-02-21 15:26:50|9080.2|9077.4|9079.3|9076.5|9080.3|9077.5|9078.3|9075.5|18
1645457220000|2022-02-21 15:27:00|9080.2|9077.4|9077.3|9074.5|9080.2|9077.4|9076.8|9074|34
1645457230000|2022-02-21 15:27:10|9076.8|9074|9071.9|9069.1|9077.3|9074.5|9069|9066.2|146
1645457240000|2022-02-21 15:27:20|9072.3|9069.5|9072.9|9070.1|9073.9|9071.1|9071.4|9068.6|37
1645457250000|2022-02-21 15:27:30|9072.4|9069.6|9071.4|9068.6|9074.3|9071.5|9071.4|9068.6|11
1645457260000|2022-02-21 15:27:40|9071.8|9069|9075.4|9072.6|9075.4|9072.6|9071.8|9069|47
1645457270000|2022-02-21 15:27:50|9075.8|9073|9077.4|9074.6|9078.4|9075.6|9075.8|9073|34
1645457280000|2022-02-21 15:28:00|9077.9|9075.1|9085.3|9082.5|9085.3|9082.5|9077.8|9075|104
1645457290000|2022-02-21 15:28:10|9084.8|9082|9095.7|9092.9|9095.7|9092.9|9084.3|9081.5|156
1645457300000|2022-02-21 15:28:20|9096.1|9093.3|9096.7|9093.9|9100.2|9097.4|9093.7|9090.9|99
1645457310000|2022-02-21 15:28:30|9096.3|9093.5|9094.7|9091.9|9096.3|9093.5|9093.8|9091|38
1645457320000|2022-02-21 15:28:40|9095.2|9092.4|9093.8|9091|9095.2|9092.4|9093.8|9091|13
1645457330000|2022-02-21 15:28:50|9092.9|9090.1|9094.2|9091.4|9094.2|9091.4|9092.8|9090|23
1645457340000|2022-02-21 15:29:00|9094.7|9091.9|9093.2|9090.4|9095.1|9092.3|9093.2|9090.4|19
1645457350000|2022-02-21 15:29:10|9094.1|9091.3|9095.6|9092.8|9095.6|9092.8|9093.7|9090.9|11
1645457360000|2022-02-21 15:29:20|9096.3|9093.5|9095.8|9093|9097.3|9094.5|9095.7|9092.9|30
1645457370000|2022-02-21 15:29:30|9095.3|9092.5|9095.3|9092.5|9096.2|9093.4|9095.3|9092.5|11
1645457380000|2022-02-21 15:29:40|9095.7|9092.9|9093.8|9091|9095.8|9093|9093.8|9091|11
1645457390000|2022-02-21 15:29:50|9093.3|9090.5|9094.8|9092|9095.2|9092.4|9092.3|9089.5|26
1645457400000|2022-02-21 15:30:00|9094.3|9091.5|9094.8|9092|9095.2|9092.4|9093.2|9090.4|20
1645457410000|2022-02-21 15:30:10|9095.2|9092.4|9094.8|9092|9095.6|9092.8|9093.3|9090.5|20
1645457420000|2022-02-21 15:30:20|9095.2|9092.4|9094.8|9092|9095.2|9092.4|9094.8|9092|3
1645457430000|2022-02-21 15:30:30|9094.7|9091.9|9093.2|9090.4|9095.2|9092.4|9092.8|9090|26
1645457440000|2022-02-21 15:30:40|9093.3|9090.5|9095.8|9093|9096.1|9093.3|9093.2|9090.4|20
1645457450000|2022-02-21 15:30:50|9096.2|9093.4|9093.3|9090.5|9096.2|9093.4|9093.3|9090.5|11
1645457460000|2022-02-21 15:31:00|9092.8|9090|9091.8|9089|9093.1|9090.3|9091.8|9089|14
1645457470000|2022-02-21 15:31:10|9092.2|9089.4|9090.8|9088|9093.3|9090.5|9090.3|9087.5|49
1645457480000|2022-02-21 15:31:20|9091.2|9088.4|9090.8|9088|9091.3|9088.5|9090.8|9088|10
1645457490000|2022-02-21 15:31:30|9091.3|9088.5|9092.3|9089.5|9092.8|9090|9090.8|9088|25
1645457500000|2022-02-21 15:31:40|9092.8|9090|9089.8|9087|9092.8|9090|9088.7|9085.9|11
1645457510000|2022-02-21 15:31:50|9089.3|9086.5|9090.2|9087.4|9090.3|9087.5|9089.3|9086.5|6
1645457520000|2022-02-21 15:32:00|9090.3|9087.5|9089.3|9086.5|9091.2|9088.4|9089.3|9086.5|9
1645457530000|2022-02-21 15:32:10|9088.3|9085.5|9088.3|9085.5|9091.9|9088|9086.8|9084|61
1645457540000|2022-02-21 15:32:20|9088.7|9085.9|9087.8|9085|9091.3|9088.5|9086.9|9084.1|63
1645457550000|2022-02-21 15:32:30|9088.2|9085.4|9089.3|9086.5|9091.3|9088.5|9086.5|9083.7|55
1645457560000|2022-02-21 15:32:40|9090.3|9087.5|9091.3|9088.5|9091.8|9089|9090.3|9087.5|4
1645457570000|2022-02-21 15:32:50|9091.8|9089|9090.8|9088|9094.2|9091.4|9090.3|9087.5|140
1645457580000|2022-02-21 15:33:00|9091.2|9088.4|9089.4|9086.6|9091.3|9088.5|9089.4|9086.6|5
1645457590000|2022-02-21 15:33:10|9089.8|9087|9089.8|9087|9090.3|9087.5|9089.8|9087|9
1645457600000|2022-02-21 15:33:20|9090.3|9087.5|9090.3|9087.5|9092.3|9089.5|9089.8|9087|13
1645457610000|2022-02-21 15:33:30|9089.3|9086.5|9088.8|9086|9089.8|9087|9088.8|9086|12
1645457620000|2022-02-21 15:33:40|9088.3|9085.5|9087.8|9085|9088.3|9085.5|9087.4|9084.6|7
1645457630000|2022-02-21 15:33:50|9088.2|9085.4|9084.8|9082|9088.3|9085.5|9082.9|9080.1|69
1645457640000|2022-02-21 15:34:00|9084.9|9082.1|9085.9|9083.1|9087.2|9084.4|9082.8|9080|66
1645457650000|2022-02-21 15:34:10|9085.8|9083|9084.9|9082.1|9085.9|9083.1|9083.4|9080.6|16
1645457660000|2022-02-21 15:34:20|9085.3|9082.5|9088.7|9085.9|9090.2|9087.4|9085.3|9082.5|120
1645457670000|2022-02-21 15:34:30|9089.2|9086.4|9091.7|9088.9|9092.7|9089.9|9089.2|9086.4|40
1645457680000|2022-02-21 15:34:40|9092.2|9089.4|9092.8|9090|9094.7|9091.3|9092.2|9089.4|38
1645457690000|2022-02-21 15:34:50|9093.2|9090.4|9094.6|9091.8|9094.6|9091.8|9092.3|9089.5|15
1645457700000|2022-02-21 15:35:00|9094.7|9091.9|9094.6|9091.8|9095.6|9092.8|9094.1|9091.3|49
1645457710000|2022-02-21 15:35:10|9095|9092.2|9095.6|9092.8|9097.1|9094.3|9094.6|9091.8|54
1645457720000|2022-02-21 15:35:20|9096.1|9093.3|9101.6|9098.8|9103.1|9100.3|9095.1|9092.3|117
1645457730000|2022-02-21 15:35:30|9102.5|9099.7|9104.1|9101.3|9104.1|9101.3|9101.1|9098.3|36
1645457740000|2022-02-21 15:35:40|9104.2|9101.4|9104.6|9101.8|9106.1|9103.3|9103.1|9100.3|143
1645457750000|2022-02-21 15:35:50|9105.1|9102.3|9105.1|9102.3|9106.1|9103.3|9104.1|9101.3|23
1645457760000|2022-02-21 15:36:00|9105.2|9102.4|9104.1|9101.3|9106.1|9103.3|9103.7|9100.9|39
1645457770000|2022-02-21 15:36:10|9104.6|9101.8|9105.6|9102.8|9106.1|9103.3|9104.2|9101.4|30
1645457780000|2022-02-21 15:36:20|9105.2|9102.4|9104.1|9101.3|9105.2|9102.4|9104.1|9101.3|24
1645457790000|2022-02-21 15:36:30|9105.9|9103.1|9107.1|9104.3|9109.1|9106.3|9105.9|9103.1|207
1645457800000|2022-02-21 15:36:40|9106.7|9103.9|9108.1|9105.3|9109|9106.2|9106.6|9103.8|24
1645457810000|2022-02-21 15:36:50|9108.6|9105.8|9105.7|9102.9|9108.8|9105.8|9105.7|9102.9|29
1645457820000|2022-02-21 15:37:00|9105.6|9102.8|9105.6|9102.8|9105.6|9102.8|9104.7|9101.9|20
1645457830000|2022-02-21 15:37:10|9105.2|9102.4|9104.6|9101.8|9105.2|9102.4|9103.7|9100.9|16
1645457840000|2022-02-21 15:37:20|9104.2|9101.4|9103.6|9100.8|9104.6|9101.8|9103.1|9100.3|25
1645457850000|2022-02-21 15:37:30|9104.1|9101.3|9106.1|9103.3|9106.1|9103.3|9103.1|9100.3|29
1645457860000|2022-02-21 15:37:40|9106.6|9103.8|9108.1|9105.3|9108.1|9105.3|9106.1|9103.3|17
1645457870000|2022-02-21 15:37:50|9107.6|9104.8|9106.6|9103.8|9107.6|9104.8|9106.6|9103.8|33
1645457880000|2022-02-21 15:38:00|9107.1|9104.3|9106.7|9103.9|9107.6|9104.8|9106.7|9103.9|11
1645457890000|2022-02-21 15:38:10|9106.2|9103.4|9105.1|9102.3|9107.1|9104.3|9105.1|9102.3|15
1645457900000|2022-02-21 15:38:20|9105.6|9102.8|9110.6|9107.8|9110.6|9107.8|9105.6|9102.7|103
1645457910000|2022-02-21 15:38:30|9110.7|9106.7|9112.1|9109.3|9114.9|9112.1|9109.6|9106.7|114
1645457920000|2022-02-21 15:38:40|9111.7|9108.9|9112.6|9109.8|9114.6|9111.8|9111.2|9108.4|71
1645457930000|2022-02-21 15:38:50|9113|9110.2|9112.2|9109.4|9113.6|9110.8|9112.1|9109.3|35
1645457940000|2022-02-21 15:39:00|9112.1|9109.3|9112.6|9109.8|9112.6|9109.8|9110.6|9107.8|35
1645457950000|2022-02-21 15:39:10|9111.6|9108.8|9112.1|9109.3|9112.1|9109.3|9111.1|9108.3|28
1645457960000|2022-02-21 15:39:20|9113|9110.2|9111.1|9108.3|9113.1|9110.3|9110.1|9107.3|35
1645457970000|2022-02-21 15:39:30|9111.5|9108.7|9113.1|9110.3|9113.1|9110.3|9110.1|9107.3|17
1645457980000|2022-02-21 15:39:40|9113.5|9110.7|9112.1|9109.3|9113.6|9110.8|9111.6|9108.8|20
1645457990000|2022-02-21 15:39:50|9112.6|9109.8|9121.6|9118.8|9124.6|9121.8|9112.1|9109.3|220
1645458000000|2022-02-21 15:40:00|9122.1|9119.3|9122.6|9119.8|9125.1|9122.3|9121.6|9118.8|135
1645458010000|2022-02-21 15:40:10|9123.1|9120.3|9125.1|9122.3|9126|9123.2|9123.1|9120.3|74
1645458020000|2022-02-21 15:40:20|9125.6|9122.8|9124.1|9121.3|9125.6|9122.8|9123.6|9120.8|49
1645458030000|2022-02-21 15:40:30|9123.7|9120.9|9122.6|9119.8|9123.7|9120.9|9120.6|9117.8|98
1645458040000|2022-02-21 15:40:40|9123|9120.2|9120.7|9117.9|9123.1|9120.3|9120.6|9117.8|25
1645458050000|2022-02-21 15:40:50|9121.1|9118.3|9121.5|9118.7|9121.6|9118.8|9120.2|9117.4|24
1645458060000|2022-02-21 15:41:00|9121.1|9118.3|9119.7|9116.9|9121.1|9118.3|9119.2|9116.4|23
1645458070000|2022-02-21 15:41:10|9119.6|9116.8|9120.2|9117.4|9120.2|9117.4|9117.2|9114.4|69
1645458080000|2022-02-21 15:41:20|9119.6|9116.8|9118.1|9115.3|9120.1|9117.3|9118.1|9115.3|36
1645458090000|2022-02-21 15:41:30|9117.2|9114.4|9118.1|9115.3|9119|9116.2|9117.2|9114.4|28
1645458100000|2022-02-21 15:41:40|9117.2|9114.4|9114.7|9111.9|9117.2|9114.4|9114.2|9111.4|24
1645458110000|2022-02-21 15:41:50|9113.7|9110.9|9114.7|9111.9|9115.2|9112.4|9113.7|9110.9|20
1645458120000|2022-02-21 15:42:00|9114.3|9111.5|9116.7|9113.9|9117.2|9114.4|9114.2|9111.4|30
1645458130000|2022-02-21 15:42:10|9117.2|9114.4|9117.7|9114.9|9117.8|9114.9|9116.2|9113.4|7
1645458140000|2022-02-21 15:42:20|9117.2|9114.4|9117.6|9114.8|9118.7|9115.9|9116.7|9113.9|26
1645458150000|2022-02-21 15:42:30|9117.7|9114.9|9114.7|9111.9|9117.8|9114.9|9113.7|9110.9|37
1645458160000|2022-02-21 15:42:40|9115.2|9112.4|9114.2|9111.4|9115.2|9112.4|9113.2|9110.4|36
1645458170000|2022-02-21 15:42:50|9113.8|9111|9114.7|9111.9|9114.7|9111.9|9111.7|9108.9|56
1645458180000|2022-02-21 15:43:00|9114.3|9111.5|9112.8|9110|9115.2|9112.4|9110.4|9107.6|118
1645458190000|2022-02-21 15:43:10|9112.4|9109.6|9111.8|9109|9112.4|9109.6|9110.8|9108|124
1645458200000|2022-02-21 15:43:20|9111.9|9107.9|9109.8|9107|9111.9|9108.5|9109.5|9106.7|17
1645458210000|2022-02-21 15:43:30|9110.3|9107.5|9108.8|9106|9110.3|9107.5|9108.3|9105.5|23
1645458220000|2022-02-21 15:43:40|9109.2|9106.4|9108.8|9106|9109.8|9107|9108.8|9106|11
1645458230000|2022-02-21 15:43:50|9109.3|9106.5|9108.8|9106|9109.3|9106.5|9108.8|9106|8
1645458240000|2022-02-21 15:44:00|9108.9|9106.1|9110.9|9108.1|9110.9|9108.1|9108.9|9106.1|10
1645458250000|2022-02-21 15:44:10|9111.3|9108.5|9113.3|9110.5|9113.8|9111|9111.3|9108.5|30
1645458260000|2022-02-21 15:44:20|9113.8|9111|9111.3|9108.5|9113.8|9111|9110.9|9108.1|23
1645458270000|2022-02-21 15:44:30|9110.9|9108.1|9112.3|9109.5|9113.3|9110.5|9110.9|9108.1|16
1645458280000|2022-02-21 15:44:40|9113.2|9110.4|9112.3|9109.5|9113.3|9110.5|9112.3|9109.5|8
1645458290000|2022-02-21 15:44:50|9111.9|9109.1|9110.9|9108.1|9112|9109.1|9110.8|9107.9|70
1645458300000|2022-02-21 15:45:00|9111.9|9109.1|9112.4|9109.6|9112.8|9110|9111.9|9109.1|6
1645458310000|2022-02-21 15:45:10|9112.8|9110|9111.4|9108.6|9113|9110.1|9111.4|9108.6|8
1645458320000|2022-02-21 15:45:20|9110.9|9108.1|9110.9|9108.1|9112.4|9109.6|9110.4|9107.6|12
1645458330000|2022-02-21 15:45:30|9110.5|9107.7|9108.9|9106.1|9110.9|9108.1|9108.9|9106.1|18
1645458340000|2022-02-21 15:45:40|9108.5|9105.7|9109.9|9107.1|9109.9|9107.1|9107.9|9105.1|13
1645458350000|2022-02-21 15:45:50|9109|9106.2|9108.4|9105.6|9110.9|9108.1|9108.4|9105.6|36
1645458360000|2022-02-21 15:46:00|9109.3|9106.5|9108.9|9106.1|9109.9|9107.1|9108.5|9105.7|25
1645458370000|2022-02-21 15:46:10|9109.4|9106.6|9110.9|9108.1|9110.9|9108.1|9109.4|9106.6|10
1645458380000|2022-02-21 15:46:20|9111.4|9108.6|9112.4|9109.6|9113.9|9111.1|9110.9|9108.1|32
1645458390000|2022-02-21 15:46:30|9112.8|9110|9112.8|9110|9113.4|9110.6|9112.4|9109.6|8
1645458400000|2022-02-21 15:46:40|9112.4|9109.6|9118.7|9115.9|9119.2|9116.4|9112.4|9109.6|94
1645458410000|2022-02-21 15:46:50|9119.1|9116.3|9114.8|9112|9119.2|9116.4|9114.3|9111.5|103
1645458420000|2022-02-21 15:47:00|9115.7|9112.9|9116.3|9113.5|9118.3|9115.5|9115.3|9112.5|16
1645458430000|2022-02-21 15:47:10|9116.7|9113.9|9114.8|9112|9116.8|9114|9114.8|9112|19
1645458440000|2022-02-21 15:47:20|9115.3|9112.5|9114.3|9111.5|9115.3|9112.5|9114.3|9111.5|5
1645458450000|2022-02-21 15:47:30|9114.8|9112|9116.3|9113.5|9117.3|9114.5|9114.8|9112|27
1645458460000|2022-02-21 15:47:40|9117.2|9114.4|9116.8|9114|9118.1|9115.3|9115.3|9112.5|17
1645458470000|2022-02-21 15:47:50|9116.3|9113.5|9118.3|9115.5|9119.3|9116.5|9114.8|9112|61
1645458480000|2022-02-21 15:48:00|9119.1|9116.3|9118.3|9115.5|9119.8|9117|9117.5|9114.7|24
1645458490000|2022-02-21 15:48:10|9118.7|9115.9|9117.8|9115|9118.8|9116|9117.3|9114.5|8
1645458500000|2022-02-21 15:48:20|9117.3|9114.5|9116.8|9114|9118|9115|9116.7|9113.9|28
1645458510000|2022-02-21 15:48:30|9116.3|9113.5|9115.8|9113|9116.4|9113.6|9115.3|9112.5|10
1645458520000|2022-02-21 15:48:40|9116.3|9113.5|9116.8|9114|9118.2|9115.4|9116.3|9113.5|34
1645458530000|2022-02-21 15:48:50|9117.3|9114.5|9114.8|9112|9118.8|9115.9|9114.7|9111.8|30
1645458540000|2022-02-21 15:49:00|9114.9|9112.1|9113.8|9111|9115.3|9112.5|9112.8|9110|45
1645458550000|2022-02-21 15:49:10|9112.3|9109.5|9113.8|9111|9114.3|9111.5|9111.3|9108.5|26
1645458560000|2022-02-21 15:49:20|9114.3|9111.5|9112.3|9109.5|9115.8|9113|9112.3|9109.5|20
1645458570000|2022-02-21 15:49:30|9111.3|9108.5|9111.8|9109|9112.8|9110|9111.3|9108.5|13
1645458580000|2022-02-21 15:49:40|9111.3|9108.5|9111.3|9108.5|9113.7|9110.9|9111.3|9108.5|17
1645458590000|2022-02-21 15:49:50|9112.2|9109.4|9114.2|9111.4|9115.2|9112.4|9112.2|9109.4|26
1645458600000|2022-02-21 15:50:00|9113.8|9111|9112.8|9110|9113.8|9111|9112.4|9109.6|12
1645458610000|2022-02-21 15:50:10|9113.2|9110.4|9117.7|9114.9|9117.7|9114.9|9112.7|9109.9|35
1645458620000|2022-02-21 15:50:20|9117.6|9114.8|9117.2|9114.4|9118.8|9116|9116.7|9113.9|24
1645458630000|2022-02-21 15:50:30|9116.8|9114|9118.7|9115.9|9120.2|9117.4|9116.7|9113.9|26
1645458640000|2022-02-21 15:50:40|9118.2|9115.4|9117.2|9114.4|9118.6|9115.8|9116.7|9113.8|15
1645458650000|2022-02-21 15:50:50|9116.7|9113.9|9116.6|9113.8|9118.1|9115.3|9116.6|9113.8|13
1645458660000|2022-02-21 15:51:00|9116.5|9113.7|9118.1|9115.3|9119.1|9116.3|9116.1|9113.3|73
1645458670000|2022-02-21 15:51:10|9116.7|9113.9|9113.7|9110.9|9116.7|9113.9|9113.6|9110.8|32
1645458680000|2022-02-21 15:51:20|9114.1|9111.3|9112.7|9109.9|9114.8|9111.8|9112.7|9109.8|27
1645458690000|2022-02-21 15:51:30|9113.2|9110.4|9111.7|9108.9|9113.8|9110.9|9110.2|9107.4|33
1645458700000|2022-02-21 15:51:40|9111.8|9107.8|9110.7|9107.9|9111.8|9108.9|9110.6|9107.3|13
1645458710000|2022-02-21 15:51:50|9111.2|9108.4|9110.6|9107.8|9111.2|9108.4|9110.2|9107.4|53
1645458720000|2022-02-21 15:52:00|9111.1|9108.3|9112.5|9109.7|9114.5|9111.7|9110.2|9107.4|90
1645458730000|2022-02-21 15:52:10|9112.9|9110.1|9113.5|9110.7|9114|9111.2|9112.5|9109.7|3
1645458740000|2022-02-21 15:52:20|9113.9|9111.1|9116.5|9113.7|9116.5|9113.7|9113.5|9110.5|32
1645458750000|2022-02-21 15:52:30|9116.1|9113.3|9116.5|9113.7|9116.5|9113.7|9115.5|9112.7|12
1645458760000|2022-02-21 15:52:40|9117.1|9114.3|9116|9113.2|9117.1|9114.3|9116|9113.2|18
1645458770000|2022-02-21 15:52:50|9115.1|9112.3|9114.1|9111.3|9115.1|9112.3|9113.1|9110.3|25
1645458780000|2022-02-21 15:53:00|9114.5|9111.7|9114.1|9111.3|9114.5|9111.7|9114.1|9111.3|18
1645458790000|2022-02-21 15:53:10|9114.5|9111.7|9113.6|9110.8|9114.5|9111.7|9113.6|9110.8|6
1645458800000|2022-02-21 15:53:20|9113.5|9110.7|9113.1|9110.3|9114.1|9111.3|9112.1|9109.3|16
1645458810000|2022-02-21 15:53:30|9114|9111.2|9115|9112.2|9115.5|9112.7|9114|9111.2|39
1645458820000|2022-02-21 15:53:40|9115.5|9112.7|9111.6|9108.8|9115.5|9112.7|9111.1|9108.3|48
1645458830000|2022-02-21 15:53:50|9111.5|9108.7|9112|9109.2|9112.9|9110.1|9111.5|9108.7|24
1645458840000|2022-02-21 15:54:00|9112.6|9109.8|9111.1|9108.3|9112.6|9109.8|9110.1|9107.3|21
1645458850000|2022-02-21 15:54:10|9110.6|9107.8|9110.6|9107.8|9111.9|9109.1|9110.1|9107.3|33
1645458860000|2022-02-21 15:54:20|9111.1|9108.3|9111.5|9108.7|9112|9109.2|9110.1|9107.3|81
1645458870000|2022-02-21 15:54:30|9111.1|9108.3|9111.5|9108.7|9111.5|9108.7|9111.1|9108.3|12
1645458880000|2022-02-21 15:54:40|9111.1|9108.3|9110.5|9107.7|9111.5|9108.7|9110.5|9107.7|9
1645458890000|2022-02-21 15:54:50|9110.9|9108.1|9110.5|9107.7|9111.6|9108.8|9110|9107.2|106
1645458900000|2022-02-21 15:55:00|9110.9|9108.1|9114.5|9111.7|9114.9|9112.1|9110.5|9107.7|30
1645458910000|2022-02-21 15:55:10|9114.1|9111.3|9116.5|9113.7|9116.5|9113.7|9114.1|9111.3|26
1645458920000|2022-02-21 15:55:20|9116.6|9113.8|9118.6|9115.8|9119.9|9117.1|9116.6|9113.8|43
1645458930000|2022-02-21 15:55:30|9118.5|9115.7|9118|9115.2|9118.6|9115.8|9117.6|9114.8|4
1645458940000|2022-02-21 15:55:40|9118.4|9115.6|9119|9116.2|9119|9116.2|9118.4|9115.6|6
1645458950000|2022-02-21 15:55:50|9118.9|9116.1|9117.6|9114.8|9119.1|9116.3|9117.6|9114.8|21
1645458960000|2022-02-21 15:56:00|9118|9115.2|9120|9117.2|9120.1|9117.3|9118|9115.2|17
1645458970000|2022-02-21 15:56:10|9119.6|9116.8|9120.1|9117.3|9120.9|9118.1|9119.6|9116.8|27
1645458980000|2022-02-21 15:56:20|9120.5|9117.7|9119.5|9116.7|9120.5|9117.7|9118.6|9115.8|15
1645458990000|2022-02-21 15:56:30|9119.1|9116.3|9120|9117.2|9120|9117.2|9119|9116.2|15
1645459000000|2022-02-21 15:56:40|9119.1|9116.3|9119.5|9116.7|9119.9|9117.1|9118.5|9115.7|7
1645459010000|2022-02-21 15:56:50|9119.6|9116.8|9118.5|9115.7|9120|9117.2|9118.1|9115.3|15
1645459020000|2022-02-21 15:57:00|9118.1|9115.3|9116.6|9113.8|9118.5|9115.7|9116.6|9113.8|23
1645459030000|2022-02-21 15:57:10|9117|9114.2|9116.5|9113.7|9117|9114.2|9115.5|9112.7|19
1645459040000|2022-02-21 15:57:20|9116.9|9114.1|9116.5|9113.7|9117|9114.2|9116|9113.2|31
1645459050000|2022-02-21 15:57:30|9116|9113.2|9115.5|9112.7|9116.6|9113.6|9115.5|9112.6|10
1645459060000|2022-02-21 15:57:40|9112.6|9109.8|9115.5|9112.7|9115.5|9112.7|9112.6|9109.8|45
1645459070000|2022-02-21 15:57:50|9116.4|9113.6|9116.5|9113.7|9116.5|9113.7|9116|9113.2|12
1645459080000|2022-02-21 15:58:00|9116|9113.2|9121|9118.2|9121.4|9118.6|9116|9113.2|83
1645459090000|2022-02-21 15:58:10|9121.4|9118.6|9120|9117.2|9122.6|9119.1|9117.2|9112.1|74
1645459100000|2022-02-21 15:58:20|9120.5|9117.7|9120.5|9117.7|9120.6|9117.8|9120|9117.2|23
1645459110000|2022-02-21 15:58:30|9120|9117.2|9121|9118.2|9121|9118.2|9120|9117.2|10
1645459120000|2022-02-21 15:58:40|9120.5|9117.7|9120.5|9117.7|9121|9118.2|9120|9117.2|6
1645459130000|2022-02-21 15:58:50|9121.5|9118.7|9123|9120.2|9123.5|9120.7|9121.5|9118.7|49
1645459140000|2022-02-21 15:59:00|9123.5|9120.7|9123.5|9120.7|9124.4|9121.6|9123|9120.2|27
1645459150000|2022-02-21 15:59:10|9123.9|9121.1|9124.5|9121.7|9125.9|9123.1|9123.5|9120.7|36
1645459160000|2022-02-21 15:59:20|9124|9121.2|9123.5|9120.7|9124|9121.2|9123|9120.2|7
1645459170000|2022-02-21 15:59:30|9123|9120.2|9120|9117.2|9123|9120.2|9119.5|9116.7|41
1645459180000|2022-02-21 15:59:40|9119.1|9116.3|9121.4|9118.6|9121.4|9118.6|9119.1|9116.3|15
1645459190000|2022-02-21 15:59:50|9122|9119.2|9121|9118.2|9122|9119.2|9120|9117.2|21
1645459200000|2022-02-21 16:00:00|9120.1|9117.3|9121.4|9118.6|9121.5|9118.7|9119.5|9116.7|34
1645459210000|2022-02-21 16:00:10|9120.6|9117.8|9121.5|9118.7|9121.5|9118.7|9120|9117.2|12
1645459220000|2022-02-21 16:00:20|9122|9119.2|9121.5|9118.7|9122.5|9119.7|9121|9118.2|22
1645459230000|2022-02-21 16:00:30|9120|9117.2|9121|9118.2|9121|9118.2|9120|9117.2|14
1645459240000|2022-02-21 16:00:40|9120.5|9117.7|9121.5|9118.7|9122|9119.2|9120.5|9117.7|4
1645459250000|2022-02-21 16:00:50|9122|9119.2|9123.5|9120.7|9123.5|9120.7|9121.5|9118.7|15
1645459260000|2022-02-21 16:01:00|9123.7|9119.7|9123|9120.2|9125.5|9122.7|9123|9119.7|42
1645459270000|2022-02-21 16:01:10|9123.5|9120.7|9122.5|9119.7|9124|9121.2|9121.5|9118.7|28
1645459280000|2022-02-21 16:01:20|9122|9119.2|9121.5|9118.7|9122.5|9119.7|9121.5|9118.7|13
1645459290000|2022-02-21 16:01:30|9122|9119.2|9121.6|9118.8|9123|9120.2|9121.5|9118.7|16
1645459300000|2022-02-21 16:01:40|9122.5|9119.7|9124|9121.2|9125|9122.2|9122|9119.2|29
1645459310000|2022-02-21 16:01:50|9123.1|9120.3|9122.5|9119.7|9124.5|9121.7|9122.5|9119.7|17
1645459320000|2022-02-21 16:02:00|9122|9119.2|9121.5|9118.7|9122|9119.2|9121.5|9118.7|8
1645459330000|2022-02-21 16:02:10|9121|9118.2|9119.5|9116.7|9121|9118.2|9118.6|9115.8|34
1645459340000|2022-02-21 16:02:20|9119.6|9116.8|9118.5|9115.7|9120|9117.2|9118|9115.2|25
1645459350000|2022-02-21 16:02:30|9118.1|9115.3|9120|9117.2|9120.6|9117.2|9118.1|9115.3|21
1645459360000|2022-02-21 16:02:40|9120.5|9117.7|9120.5|9117.7|9120.5|9117.7|9120|9117.2|12
1645459370000|2022-02-21 16:02:50|9121|9118.2|9120|9117.2|9121|9118.2|9119.6|9116.8|7
1645459380000|2022-02-21 16:03:00|9119.5|9116.7|9122|9119.2|9122|9119.2|9118.6|9115.8|42
1645459390000|2022-02-21 16:03:10|9121.1|9118.3|9122.5|9119.7|9123.5|9120.7|9121.1|9118.3|30
1645459400000|2022-02-21 16:03:20|9122.1|9119.3|9120.5|9117.7|9122.5|9119.7|9120.5|9117.7|17
1645459410000|2022-02-21 16:03:30|9121|9118.2|9120|9117.2|9121|9118.2|9119.5|9116.7|11
1645459420000|2022-02-21 16:03:40|9119.5|9116.7|9119.5|9116.7|9120|9117.2|9119|9116.2|10
1645459430000|2022-02-21 16:03:50|9118.1|9115.3|9118.6|9115.8|9119.5|9116.7|9118|9115.2|13
1645459440000|2022-02-21 16:04:00|9119|9116.2|9118|9115.2|9119|9116.2|9116|9113.2|29
1645459450000|2022-02-21 16:04:10|9118.1|9115.3|9116.6|9113.8|9118.6|9115.8|9116.1|9113.3|24
1645459460000|2022-02-21 16:04:20|9117|9114.2|9118|9115.2|9118.6|9115.7|9117|9114.2|14
1645459470000|2022-02-21 16:04:30|9117.5|9114.7|9116|9113.2|9117.5|9114.7|9115|9112.2|36
1645459480000|2022-02-21 16:04:40|9115.6|9112.8|9115|9112.2|9116|9113.2|9114|9111.2|23
1645459490000|2022-02-21 16:04:50|9114.6|9111.8|9111.6|9108.8|9114.6|9111.8|9111.1|9108.3|27
1645459500000|2022-02-21 16:05:00|9112|9109.2|9117.9|9115.1|9118.9|9116.1|9112|9109.2|114
1645459510000|2022-02-21 16:05:10|9118.3|9115.5|9119.9|9117.1|9121.4|9118.6|9117.9|9115.1|29
1645459520000|2022-02-21 16:05:20|9119.5|9116.7|9119.4|9116.6|9120.8|9118|9118.4|9115.4|34
1645459530000|2022-02-21 16:05:30|9119.8|9117|9120.9|9118.1|9121.8|9119|9119.4|9116.6|37
1645459540000|2022-02-21 16:05:40|9121.3|9118.5|9119.3|9116.5|9121.4|9118.6|9118.9|9116.1|19
1645459550000|2022-02-21 16:05:50|9119.8|9117|9121.4|9118.6|9121.7|9118.9|9119.4|9116.6|27
1645459560000|2022-02-21 16:06:00|9121|9118.2|9120.9|9118.1|9121.9|9119.1|9120.4|9117.6|21
1645459570000|2022-02-21 16:06:10|9120.8|9118|9121.9|9119.1|9121.9|9119.1|9119.9|9117.1|49
1645459580000|2022-02-21 16:06:20|9121.4|9118.6|9123|9120.2|9123.8|9121|9120.9|9118.1|44
1645459590000|2022-02-21 16:06:30|9123.8|9121|9123.3|9120.5|9123.8|9121|9122.4|9119.5|17
1645459600000|2022-02-21 16:06:40|9122.9|9120.1|9122.9|9120.1|9123.9|9121.1|9122.9|9120.1|12
1645459610000|2022-02-21 16:06:50|9122.5|9119.7|9121.4|9118.6|9122.5|9119.7|9121.4|9118.6|5
1645459620000|2022-02-21 16:07:00|9121.8|9119|9121.9|9119.1|9121.9|9119.1|9120.5|9117.7|14
1645459630000|2022-02-21 16:07:10|9120.9|9118.1|9121.4|9118.6|9121.9|9119.1|9120.9|9118.1|11
1645459640000|2022-02-21 16:07:20|9121.9|9119.1|9118.9|9116.1|9121.9|9119.1|9118.9|9116.1|16
1645459650000|2022-02-21 16:07:30|9119.8|9117|9122.3|9119.5|9122.3|9119.5|9119.8|9117|25
1645459660000|2022-02-21 16:07:40|9122.8|9120|9122.9|9120.1|9123.8|9121|9122.8|9120|12
1645459670000|2022-02-21 16:07:50|9121.9|9119.1|9121.9|9119.1|9121.9|9119.1|9121.9|9119.1|11
1645459680000|2022-02-21 16:08:00|9122.4|9119.6|9122.9|9120.1|9122.9|9120.1|9121.9|9119.1|11
1645459690000|2022-02-21 16:08:10|9123.3|9120.5|9122.9|9120.1|9123.8|9121|9122.3|9119.5|153
1645459700000|2022-02-21 16:08:20|9122.4|9119.6|9121.9|9119.1|9122.9|9120.1|9120.9|9118.1|37
1645459710000|2022-02-21 16:08:30|9122.3|9119.5|9122.3|9119.5|9122.3|9119.5|9121.9|9119.1|8
1645459720000|2022-02-21 16:08:40|9121.9|9119.1|9123.8|9121|9123.8|9121|9121.9|9119.1|28
1645459730000|2022-02-21 16:08:50|9122.9|9120.1|9123.9|9121.1|9124.4|9121.6|9122.9|9120.1|20
1645459740000|2022-02-21 16:09:00|9123.4|9120.6|9123.9|9121.1|9124.9|9122.1|9123.4|9120.6|33
1645459750000|2022-02-21 16:09:10|9124.3|9121.5|9125.3|9122.5|9125.8|9123|9123.4|9120.6|20
1645459760000|2022-02-21 16:09:20|9125.8|9123|9124.9|9122.1|9125.8|9123|9123|9120.2|32
1645459770000|2022-02-21 16:09:30|9125.3|9122.5|9130.3|9127.5|9130.3|9127.5|9125.1|9122.3|258
1645459780000|2022-02-21 16:09:40|9129.9|9127.1|9128.9|9126.1|9129.9|9127.1|9127.9|9125.1|20
1645459790000|2022-02-21 16:09:50|9129.8|9127|9129.9|9127.1|9130.3|9127.5|9127.9|9125.1|33
1645459800000|2022-02-21 16:10:00|9130.3|9127.5|9129.9|9127.1|9130.8|9128|9129.8|9127|22
1645459810000|2022-02-21 16:10:10|9128.1|9125.3|9125.9|9123.1|9128.1|9125.3|9124.9|9122.1|55
1645459820000|2022-02-21 16:10:20|9126.3|9123.5|9128.9|9126.1|9129.3|9126.5|9126.3|9123.5|47
1645459830000|2022-02-21 16:10:30|9128.8|9126|9125.3|9122.5|9128.8|9126|9124.4|9121.6|61
1645459840000|2022-02-21 16:10:40|9125.8|9123|9126.4|9123.6|9126.4|9123.6|9124.9|9122.1|26
1645459850000|2022-02-21 16:10:50|9126.8|9124|9125.3|9122.5|9127.6|9124.8|9125.3|9122.5|92
1645459860000|2022-02-21 16:11:00|9125.8|9123|9126.3|9123.5|9126.4|9123.6|9124.8|9122|31
1645459870000|2022-02-21 16:11:10|9126.8|9124|9125.3|9122.5|9127.4|9124.6|9124.8|9122|54
1645459880000|2022-02-21 16:11:20|9125.8|9123|9125.9|9123.1|9126.9|9124.1|9124.9|9122.1|59
1645459890000|2022-02-21 16:11:30|9126.3|9123.5|9126.3|9123.5|9126.4|9123.6|9125.3|9122.5|49
1645459900000|2022-02-21 16:11:40|9126.8|9124|9126.4|9123.6|9126.8|9124|9125.8|9123|80
1645459910000|2022-02-21 16:11:50|9126.9|9124.1|9127.3|9124.5|9127.4|9124.6|9125.4|9122.6|30
1645459920000|2022-02-21 16:12:00|9126.9|9124.1|9131.3|9128.5|9131.3|9128.5|9126.9|9124.1|114
1645459930000|2022-02-21 16:12:10|9132.8|9130|9132.4|9129.6|9135.8|9133|9129.9|9127.1|291
1645459940000|2022-02-21 16:12:20|9132.8|9130|9131.9|9129.1|9135.3|9132.5|9131.8|9129|97
1645459950000|2022-02-21 16:12:30|9132.3|9129.5|9133.4|9130.6|9134.4|9131.6|9132.3|9129.5|90
1645459960000|2022-02-21 16:12:40|9132.9|9130.1|9129.4|9126.6|9132.9|9130.1|9127|9124.2|130
1645459970000|2022-02-21 16:12:50|9129.8|9127|9129.9|9127.1|9130.4|9127.6|9129.4|9126.6|22
1645459980000|2022-02-21 16:13:00|9129.4|9126.6|9132.3|9129.5|9133.9|9131.1|9128.9|9126.1|59
1645459990000|2022-02-21 16:13:10|9131.4|9128.6|9130.9|9128.1|9132.9|9130.1|9130.9|9128.1|22
1645460000000|2022-02-21 16:13:20|9131.9|9129.1|9133.3|9130.5|9133.3|9130.5|9131.9|9129.1|8
1645460010000|2022-02-21 16:13:30|9132.9|9130.1|9131.9|9129.1|9133.9|9131.1|9130.9|9128.1|18
1645460020000|2022-02-21 16:13:40|9131.4|9128.6|9132.9|9130.1|9133.3|9130.5|9131.4|9128.6|16
1645460030000|2022-02-21 16:13:50|9133.3|9130.5|9131.4|9128.6|9133.9|9131.1|9131.4|9128.6|41
1645460040000|2022-02-21 16:14:00|9131.3|9128.5|9131.4|9128.6|9131.9|9129.1|9128.3|9125.5|58
1645460050000|2022-02-21 16:14:10|9131.8|9129|9130.9|9128.1|9131.9|9129.1|9130.9|9128.1|8
1645460060000|2022-02-21 16:14:20|9131.3|9128.5|9130.8|9128|9131.8|9129|9130.3|9127.5|22
1645460070000|2022-02-21 16:14:30|9130|9127.2|9131.4|9128.6|9131.9|9129.1|9129.9|9127.1|21
1645460080000|2022-02-21 16:14:40|9131.9|9129.1|9132.8|9130|9132.9|9130.1|9130.9|9128.1|17
1645460090000|2022-02-21 16:14:50|9132.9|9130.1|9130.4|9127.6|9133.8|9131|9129.9|9127.1|92
1645460100000|2022-02-21 16:15:00|9128.4|9125.6|9125.9|9123.1|9128.4|9125.6|9125.4|9122.6|33
1645460110000|2022-02-21 16:15:10|9126.3|9123.5|9127.4|9124.6|9127.4|9124.6|9125.9|9123.1|13
1645460120000|2022-02-21 16:15:20|9127.8|9125|9128.4|9125.6|9128.9|9126.1|9126.9|9124.1|28
1645460130000|2022-02-21 16:15:30|9128.9|9126.1|9130.9|9128.1|9131.4|9128.1|9128.7|9125.9|109
1645460140000|2022-02-21 16:15:40|9130.4|9127.6|9129.4|9126.6|9130.4|9127.6|9129.4|9126.6|10
1645460150000|2022-02-21 16:15:50|9129|9126.2|9128.4|9125.6|9129.9|9127.1|9127.4|9124.6|12
1645460160000|2022-02-21 16:16:00|9128|9125.2|9124.4|9121.6|9128.4|9125.6|9124.4|9121.6|41
1645460170000|2022-02-21 16:16:10|9124|9121.2|9123.9|9121.1|9124.9|9122.1|9123.1|9120.3|32
1645460180000|2022-02-21 16:16:20|9124.4|9121.6|9124.9|9122.1|9126.9|9124.1|9124.4|9121.6|32
1645460190000|2022-02-21 16:16:30|9124.4|9121.6|9124.9|9122.1|9125.9|9123.1|9124.4|9121.6|9
1645460200000|2022-02-21 16:16:40|9125|9122.2|9124.9|9122.1|9125.4|9122.6|9124.9|9122.1|5
1645460210000|2022-02-21 16:16:50|9125.4|9122.6|9125.4|9122.6|9125.9|9123.1|9125.4|9122.6|0
1645460220000|2022-02-21 16:17:00|9125|9122.2|9125.4|9122.6|9126.8|9124|9124|9121.2|25
1645460230000|2022-02-21 16:17:10|9125.9|9123.1|9126.4|9123.6|9126.9|9124.1|9125.4|9122.6|19
1645460240000|2022-02-21 16:17:20|9124.2|9121.4|9125.4|9122.6|9126.4|9123.6|9124.2|9121.4|141
1645460250000|2022-02-21 16:17:30|9124.9|9122.1|9124.9|9122.1|9125.4|9122.6|9124.9|9122.1|4
1645460260000|2022-02-21 16:17:40|9125.4|9122.6|9124.4|9121.6|9125.9|9123.1|9124.4|9121.6|12
1645460270000|2022-02-21 16:17:50|9124.9|9122.1|9121.9|9119.1|9124.9|9122.1|9121.9|9119.1|44
1645460280000|2022-02-21 16:18:00|9121.4|9118.6|9121.4|9118.6|9122.4|9119.6|9121.4|9118.6|27
1645460290000|2022-02-21 16:18:10|9121.8|9119|9123.9|9121.1|9124.3|9121.5|9121.8|9119|32
1645460300000|2022-02-21 16:18:20|9124.3|9121.5|9124.9|9122.1|9125.3|9122.5|9123.9|9121.1|12
1645460310000|2022-02-21 16:18:30|9124.8|9122|9124.9|9122.1|9124.9|9122.1|9124.4|9121.6|3
1645460320000|2022-02-21 16:18:40|9124|9121.2|9123.9|9121.1|9124.4|9121.6|9123.9|9121.1|10
1645460330000|2022-02-21 16:18:50|9125.9|9123.1|9128.9|9126.1|9129.4|9126.6|9125.9|9123.1|40
1645460340000|2022-02-21 16:19:00|9128.4|9125.6|9124.9|9122.1|9128.8|9126|9123.4|9120.6|21
1645460350000|2022-02-21 16:19:10|9124.4|9121.6|9125.9|9123.1|9125.9|9123.1|9124|9121.2|18
1645460360000|2022-02-21 16:19:20|9126.4|9123.6|9128.4|9125.6|9128.9|9126.1|9125.9|9123.1|25
1645460370000|2022-02-21 16:19:30|9128.9|9126.1|9134.3|9131.5|9134.3|9131.5|9127.9|9125.1|63
1645460380000|2022-02-21 16:19:40|9133.9|9131.1|9133.8|9131|9134.3|9131.5|9133|9130.2|21
1645460390000|2022-02-21 16:19:50|9134.3|9131.5|9136.3|9133.5|9136.3|9133.5|9133.8|9131|27
1645460400000|2022-02-21 16:20:00|9135.8|9133|9138.4|9135.6|9139.3|9136.5|9135.8|9133|126
1645460410000|2022-02-21 16:20:10|9138.3|9135.5|9138.8|9136|9139.4|9136.5|9137.8|9135|15
1645460420000|2022-02-21 16:20:20|9139.3|9136.5|9138.8|9136|9139.8|9137|9137.9|9135.1|40
1645460430000|2022-02-21 16:20:30|9139.3|9136.5|9139.8|9137|9139.8|9137|9139.3|9136.5|28
1645460440000|2022-02-21 16:20:40|9139|9136.2|9139.8|9137|9140.8|9138|9138.4|9135.6|35
1645460450000|2022-02-21 16:20:50|9139.9|9137.1|9147.8|9145|9148.3|9145.5|9139.3|9136.5|220
1645460460000|2022-02-21 16:21:00|9147.3|9144.5|9145.3|9142.5|9147.8|9145|9144.8|9142|46
1645460470000|2022-02-21 16:21:10|9144.8|9142|9147.3|9144.5|9147.8|9145|9144.4|9141.6|84
1645460480000|2022-02-21 16:21:20|9145.9|9143.1|9145.8|9143|9146.4|9143.1|9142.8|9140|72
1645460490000|2022-02-21 16:21:30|9146.7|9143.9|9147.3|9144.5|9147.8|9145|9146.3|9143.5|70
1645460500000|2022-02-21 16:21:40|9146.8|9144|9145.8|9143|9146.8|9144|9143.8|9141|66
1645460510000|2022-02-21 16:21:50|9146.3|9143.5|9147.8|9145|9147.8|9145|9146.3|9143.5|16
1645460520000|2022-02-21 16:22:00|9147.7|9144.9|9149.3|9146.5|9149.3|9146.5|9146.8|9144|38
1645460530000|2022-02-21 16:22:10|9148.8|9146|9144.8|9142|9150|9147.2|9144.8|9142|127
1645460540000|2022-02-21 16:22:20|9144.3|9141.5|9144.4|9141.6|9145.5|9142.5|9143.9|9141.1|31
1645460550000|2022-02-21 16:22:30|9144.8|9142|9143.4|9140.6|9144.9|9142.1|9142.8|9140|35
1645460560000|2022-02-21 16:22:40|9142.6|9139.4|9142.8|9140|9142.8|9140|9141.4|9138.6|64
1645460570000|2022-02-21 16:22:50|9142.4|9139.6|9141.8|9139|9143.8|9141|9141.8|9139|25
1645460580000|2022-02-21 16:23:00|9142.7|9139.9|9139.4|9136.6|9142.8|9140|9138.9|9136.1|34
1645460590000|2022-02-21 16:23:10|9139.8|9137|9137.8|9135|9140.8|9138|9136.4|9133.6|59
1645460600000|2022-02-21 16:23:20|9138.3|9135.5|9138.8|9136|9140.3|9137.5|9135.9|9133.1|191
1645460610000|2022-02-21 16:23:30|9138.5|9135.7|9140.8|9138|9140.8|9138|9138.4|9135.6|13
1645460620000|2022-02-21 16:23:40|9140|9137.2|9141.8|9139|9141.9|9139.1|9139.9|9137.1|39
1645460630000|2022-02-21 16:23:50|9140.9|9138.1|9143.4|9140.6|9143.8|9141|9140.9|9138.1|43
1645460640000|2022-02-21 16:24:00|9143|9140.2|9144.4|9141.6|9144.8|9142|9143|9140.2|28
1645460650000|2022-02-21 16:24:10|9143.4|9140.6|9142.4|9139.6|9143.5|9140.6|9141.9|9139.1|16
1645460660000|2022-02-21 16:24:20|9142.8|9140|9141.4|9138.6|9144.8|9142|9140.8|9138|31
1645460670000|2022-02-21 16:24:30|9141.8|9139|9141.4|9138.6|9141.8|9139|9141|9138.2|8
1645460680000|2022-02-21 16:24:40|9141.8|9139|9141.8|9139|9141.8|9139|9140.3|9137.5|30
1645460690000|2022-02-21 16:24:50|9141.4|9138.6|9141.4|9138.6|9144.7|9141.9|9141.3|9138.5|48
1645460700000|2022-02-21 16:25:00|9142|9139.2|9143.3|9140.5|9143.8|9141|9141.8|9139|48
1645460710000|2022-02-21 16:25:10|9142.4|9139.6|9142.3|9139.5|9143.4|9140|9141.4|9138.4|45
1645460720000|2022-02-21 16:25:20|9141.9|9139.1|9141.4|9138.6|9141.9|9139.1|9141.4|9138.6|24
1645460730000|2022-02-21 16:25:30|9140.9|9138.1|9140.8|9138|9140.9|9138.1|9140.4|9137.6|17
1645460740000|2022-02-21 16:25:40|9140.9|9138.1|9141.8|9139|9141.8|9139|9140.4|9137.6|12
1645460750000|2022-02-21 16:25:50|9141.4|9138.6|9140.8|9138|9141.8|9139|9139.4|9136.6|29
1645460760000|2022-02-21 16:26:00|9140.4|9137.6|9139.8|9137|9140.4|9137.6|9139.8|9137|4
1645460770000|2022-02-21 16:26:10|9139.4|9136.6|9136.8|9134|9139.4|9136.6|9136.8|9134|51
1645460780000|2022-02-21 16:26:20|9136.9|9134.1|9139.8|9137|9139.8|9137|9136.4|9133.6|36
1645460790000|2022-02-21 16:26:30|9138.9|9136.1|9135.8|9133|9138.9|9136.1|9134.9|9132.1|37
1645460800000|2022-02-21 16:26:40|9135.9|9133.1|9132.9|9130.1|9137.3|9134.5|9131.4|9128.6|68
1645460810000|2022-02-21 16:26:50|9132.4|9129.6|9131.4|9128.6|9132.9|9130.1|9130.9|9128.1|69
1645460820000|2022-02-21 16:27:00|9131.8|9129|9126.8|9124|9132.3|9129.5|9124.9|9122.1|91
1645460830000|2022-02-21 16:27:10|9126.4|9123.6|9126.4|9123.6|9127.4|9124.6|9124.9|9122.1|466
1645460840000|2022-02-21 16:27:20|9125.9|9123.1|9128.4|9125.6|9131.9|9129.1|9125.9|9123.1|67
1645460850000|2022-02-21 16:27:30|9128|9125.2|9130.4|9127.6|9130.4|9127.6|9127.9|9125.1|19
1645460860000|2022-02-21 16:27:40|9130.5|9127.7|9123.6|9120.8|9130.9|9128.1|9123.5|9120.7|83
1645460870000|2022-02-21 16:27:50|9123.5|9120.7|9126.4|9123.6|9127.4|9124.6|9122.6|9119.8|183
1645460880000|2022-02-21 16:28:00|9125.9|9123.1|9122.4|9119.6|9126.3|9123.5|9119.9|9117.1|139
1645460890000|2022-02-21 16:28:10|9121.9|9119.1|9126.8|9124|9127.8|9125|9119.8|9117|99
1645460900000|2022-02-21 16:28:20|9127.3|9124.5|9128.4|9125.6|9129.9|9127.1|9125.9|9123.1|89
1645460910000|2022-02-21 16:28:30|9129.3|9126.5|9128.4|9125.6|9129.3|9126.5|9127.3|9124.5|32
1645460920000|2022-02-21 16:28:40|9127.4|9124.6|9124.4|9121.6|9127.8|9125|9123.9|9121.1|37
1645460930000|2022-02-21 16:28:50|9123.9|9121.1|9127.4|9124.6|9127.5|9124.6|9122.9|9120.1|85
1645460940000|2022-02-21 16:29:00|9126.9|9124.1|9124.3|9121.5|9127.4|9124.6|9122.9|9120.1|81
1645460950000|2022-02-21 16:29:10|9122.8|9120|9117.8|9115|9122.8|9120|9117.8|9115|168
1645460960000|2022-02-21 16:29:20|9116.8|9114|9116.8|9114|9117.3|9114.5|9114.8|9112|80
1645460970000|2022-02-21 16:29:30|9117.3|9114.5|9120.3|9117.5|9120.8|9118|9116.8|9114|84
1645460980000|2022-02-21 16:29:40|9119.8|9117|9121.8|9119|9124.8|9122|9118.8|9116|78
1645460990000|2022-02-21 16:29:50|9122.3|9119.5|9121.3|9118.5|9122.8|9120|9116.3|9113.5|113
1645461000000|2022-02-21 16:30:00|9121.4|9118.6|9113.3|9110.5|9121.8|9119|9111.4|9108.6|218
1645461010000|2022-02-21 16:30:10|9112.8|9110|9102.8|9100|9112.8|9110|9101.8|9096.3|298
1645461020000|2022-02-21 16:30:20|9102.4|9099.6|9096.3|9093.5|9103.3|9100.5|9094.9|9092.1|132
1645461030000|2022-02-21 16:30:30|9096.8|9094|9095.4|9092.6|9100.4|9097.6|9092.3|9089.5|204
1645461040000|2022-02-21 16:30:40|9096.3|9093.5|9099.3|9096.5|9101.5|9098.6|9095.9|9093.1|21
1645461050000|2022-02-21 16:30:50|9098.9|9096.1|9097.3|9094.5|9099.3|9096.5|9096.3|9093.5|61
1645461060000|2022-02-21 16:31:00|9097.4|9094.6|9096.4|9093.6|9100.3|9097.5|9095.9|9093.1|233
1645461070000|2022-02-21 16:31:10|9096.8|9094|9097.4|9094.6|9098.7|9095.9|9096.8|9093.5|136
1645461080000|2022-02-21 16:31:20|9096.8|9094|9092.7|9089.9|9096.8|9094|9091.8|9089|99
1645461090000|2022-02-21 16:31:30|9091.7|9088.9|9091.8|9089|9092.7|9089.9|9089.3|9086.5|109
1645461100000|2022-02-21 16:31:40|9091.9|9089.1|9095.3|9092.5|9095.3|9092.5|9091.9|9089.1|45
1645461110000|2022-02-21 16:31:50|9095.4|9092.6|9096.4|9093.6|9096.4|9093.6|9093.4|9090.6|58
1645461120000|2022-02-21 16:32:00|9095.9|9093.1|9096.9|9094.1|9097.9|9095.1|9094.4|9091.6|82
1645461130000|2022-02-21 16:32:10|9096|9093.2|9099.9|9097.1|9100.9|9098.1|9096|9093.2|26
1645461140000|2022-02-21 16:32:20|9099.5|9096.7|9100.4|9097.6|9103.5|9100.1|9099|9096.2|76
1645461150000|2022-02-21 16:32:30|9101.4|9098.6|9103.4|9100.6|9103.4|9100.6|9101.4|9098.6|16
1645461160000|2022-02-21 16:32:40|9103.3|9100.5|9105.4|9102.6|9105.9|9103.1|9102.4|9099.6|39
1645461170000|2022-02-21 16:32:50|9104.4|9101.6|9108.9|9106.1|9109.5|9106.1|9104.4|9101.6|40
1645461180000|2022-02-21 16:33:00|9109.4|9106.6|9110.4|9107.6|9110.5|9107.6|9108.4|9105.5|45
1645461190000|2022-02-21 16:33:10|9110.5|9106.5|9110.5|9107.7|9111.4|9108.6|9107.6|9104.8|107
1645461200000|2022-02-21 16:33:20|9110|9107.2|9107.5|9104.7|9111.4|9108.6|9107|9104.2|47
1645461210000|2022-02-21 16:33:30|9107|9104.2|9110.4|9107.6|9110.5|9107.7|9104.9|9102.1|71
1645461220000|2022-02-21 16:33:40|9110|9107.2|9108|9105.2|9111|9108.2|9108|9105.2|22
1645461230000|2022-02-21 16:33:50|9108.4|9105.6|9107.4|9104.6|9110|9107.2|9106.9|9104.1|69
1645461240000|2022-02-21 16:34:00|9107.5|9104.7|9110.4|9107.6|9111.2|9108.4|9107.5|9104.7|68
1645461250000|2022-02-21 16:34:10|9109.9|9107.1|9109.9|9107.1|9111.4|9108.6|9108.9|9106.1|18
1645461260000|2022-02-21 16:34:20|9109.4|9106.6|9110.6|9106.6|9110.6|9107.5|9107.4|9104.6|55
1645461270000|2022-02-21 16:34:30|9110.4|9107.6|9109.5|9106.7|9111.5|9108.6|9109.5|9106.7|25
1645461280000|2022-02-21 16:34:40|9109.9|9107.1|9109.9|9107.1|9110.9|9108.1|9106.5|9103.7|131
1645461290000|2022-02-21 16:34:50|9110|9107.2|9113|9110.2|9113.4|9110.6|9108.9|9106.1|41
1645461300000|2022-02-21 16:35:00|9112.9|9110.1|9116.5|9113.7|9118.5|9115.7|9112.5|9109.6|129
1645461310000|2022-02-21 16:35:10|9115.6|9112.8|9114|9111.2|9117|9114.2|9113.5|9110.7|45
1645461320000|2022-02-21 16:35:20|9112.1|9109.3|9111.6|9108.8|9112.7|9109.8|9109.6|9106.8|177
1645461330000|2022-02-21 16:35:30|9112|9109.2|9111.6|9108.8|9116.1|9109.2|9111.1|9106.1|37
1645461340000|2022-02-21 16:35:40|9111.1|9108.3|9110.6|9107.8|9111.5|9108.7|9109|9106.2|34
1645461350000|2022-02-21 16:35:50|9111|9108.2|9110.5|9107.7|9111.6|9108.2|9110|9107.2|21
1645461360000|2022-02-21 16:36:00|9111.5|9108.7|9110.6|9107.8|9111.5|9108.7|9110|9107.2|26
1645461370000|2022-02-21 16:36:10|9110.1|9107.3|9106|9103.2|9110.6|9107.8|9105.1|9102.3|68
1645461380000|2022-02-21 16:36:20|9106.5|9103.7|9105.6|9102.8|9106.5|9103.7|9105.6|9102.8|19
1645461390000|2022-02-21 16:36:30|9105.1|9102.3|9104.1|9101.3|9106.1|9103.3|9103.6|9100.8|33
1645461400000|2022-02-21 16:36:40|9103.6|9100.8|9104.7|9101.9|9105.1|9102.3|9102.3|9099.5|54
1645461410000|2022-02-21 16:36:50|9104.2|9101.4|9104.6|9101.8|9105.1|9102.3|9103.7|9100.9|16
1645461420000|2022-02-21 16:37:00|9105.1|9102.3|9105.6|9102.8|9106.1|9103.3|9105.1|9102.3|19
1645461430000|2022-02-21 16:37:10|9106.1|9103.3|9109.6|9106.8|9110.6|9107.8|9106.1|9103.3|57
1645461440000|2022-02-21 16:37:20|9109.7|9106.9|9109.7|9106.9|9110.1|9107.3|9109.7|9106.9|3
1645461450000|2022-02-21 16:37:30|9109.3|9106.5|9111.1|9108.3|9111.2|9108.4|9108.2|9105.4|9
1645461460000|2022-02-21 16:37:40|9111.7|9108.9|9111.2|9108.4|9111.7|9108.9|9110.6|9107.8|10
1645461470000|2022-02-21 16:37:50|9111.1|9108.3|9110.7|9107.9|9111.1|9108.3|9110.2|9107.4|5
1645461480000|2022-02-21 16:38:00|9110.6|9107.8|9110.2|9107.4|9111.2|9108.4|9110.2|9107.4|5
1645461490000|2022-02-21 16:38:10|9110.7|9107.9|9110.7|9107.9|9111.2|9108.4|9110.6|9107.8|36
1645461500000|2022-02-21 16:38:20|9110.2|9107.4|9108.7|9105.9|9110.7|9107.9|9108.6|9105.8|47
1645461510000|2022-02-21 16:38:30|9108.2|9105.4|9107.6|9104.8|9108.7|9105.9|9107.1|9104.3|13
1645461520000|2022-02-21 16:38:40|9107.1|9104.3|9106.7|9103.9|9107.9|9104.9|9106.6|9103.8|14
1645461530000|2022-02-21 16:38:50|9106.2|9103.4|9106.1|9103.3|9106.7|9103.9|9104.7|9101.9|81
1645461540000|2022-02-21 16:39:00|9106.7|9103.9|9106.2|9103.4|9108.1|9105.3|9105.3|9102.5|52
1645461550000|2022-02-21 16:39:10|9106.6|9103.8|9106.2|9103.4|9107.6|9104.8|9106.1|9103.3|28
1645461560000|2022-02-21 16:39:20|9106.6|9103.8|9106.1|9103.3|9107.1|9104.3|9104.4|9101.6|32
1645461570000|2022-02-21 16:39:30|9106.3|9103.5|9104.1|9101.3|9107.1|9104.3|9102.6|9099.8|76
1645461580000|2022-02-21 16:39:40|9103.6|9100.8|9100.1|9097.3|9104.1|9101.3|9098.6|9095.8|51
1645461590000|2022-02-21 16:39:50|9099.7|9096.9|9096.8|9094|9099.7|9096.9|9095.7|9092.8|104
1645461600000|2022-02-21 16:40:00|9097.7|9094.9|9097.3|9094.5|9098.8|9096|9096.8|9093.9|29
1645461610000|2022-02-21 16:40:10|9097.7|9094.9|9096.7|9093.9|9098.7|9095.9|9096.7|9093.9|18
1645461620000|2022-02-21 16:40:20|9096.8|9094|9092.8|9090|9096.8|9094|9092.8|9086.4|155
1645461630000|2022-02-21 16:40:30|9093.3|9090.5|9090.8|9088|9093.8|9091|9088.8|9086|51
1645461640000|2022-02-21 16:40:40|9090.3|9087.5|9090.8|9088|9091.3|9088.5|9088.8|9086|39
1645461650000|2022-02-21 16:40:50|9090.9|9086.9|9094.7|9091.9|9094.7|9091.9|9090.3|9086.9|16
1645461660000|2022-02-21 16:41:00|9094.8|9092|9092.8|9090|9097.8|9094.4|9091.3|9088.5|73
1645461670000|2022-02-21 16:41:10|9092.7|9089.9|9088.7|9085.9|9093.7|9090.9|9088.7|9085.9|66
1645461680000|2022-02-21 16:41:20|9089.2|9086.4|9089.2|9086.4|9089.2|9086.4|9088.2|9085.4|13
1645461690000|2022-02-21 16:41:30|9088.8|9086|9085.7|9082.9|9090.2|9087.4|9085|9082.2|62
1645461700000|2022-02-21 16:41:40|9084.9|9082.1|9084.3|9081.5|9085.4|9082.1|9083.8|9081|58
1645461710000|2022-02-21 16:41:50|9083.4|9080.6|9081.9|9079.1|9083.4|9080.6|9079|9076.2|89
1645461720000|2022-02-21 16:42:00|9082.3|9079.5|9082.4|9079.6|9082.8|9080|9081.9|9079.1|31
1645461730000|2022-02-21 16:42:10|9082.8|9080|9080.9|9078.1|9082.8|9080|9079.5|9076.7|46
1645461740000|2022-02-21 16:42:20|9081.4|9078.6|9081.9|9079.1|9082.4|9079.6|9079.9|9077.1|42
1645461750000|2022-02-21 16:42:30|9080.9|9078.1|9080.9|9078.1|9082.3|9079.5|9079.9|9077|27
1645461760000|2022-02-21 16:42:40|9080.4|9077.6|9081.9|9079.1|9082.5|9079.6|9080.4|9077.6|23
1645461770000|2022-02-21 16:42:50|9081.4|9078.6|9082.9|9080.1|9083.4|9080.6|9081.4|9078.6|18
1645461780000|2022-02-21 16:43:00|9083.4|9080.6|9084.4|9081.6|9085.8|9083|9083.4|9080.6|40
1645461790000|2022-02-21 16:43:10|9083.9|9081.1|9084.9|9082.1|9085|9082.1|9083.4|9080.6|11
1645461800000|2022-02-21 16:43:20|9084.4|9081.6|9084.9|9082.1|9085.4|9082.6|9084.4|9081.6|10
1645461810000|2022-02-21 16:43:30|9084.4|9081.6|9084.4|9081.6|9084.4|9081.6|9084.4|9081.6|0
1645461820000|2022-02-21 16:43:40|9085.4|9082.6|9086.9|9084.1|9087.4|9084.6|9085.4|9082.6|17
1645461830000|2022-02-21 16:43:50|9086.4|9083.6|9084.9|9082.1|9086.4|9083.6|9084.9|9082|12
1645461840000|2022-02-21 16:44:00|9086|9082|9087.9|9085.1|9087.9|9085.1|9085.4|9082|30
1645461850000|2022-02-21 16:44:10|9088.3|9085.5|9088.3|9085.5|9089.2|9086.4|9088.3|9085.5|65
1645461860000|2022-02-21 16:44:20|9089.2|9086.4|9093.7|9090.9|9095.8|9092.9|9088.7|9085.9|181
1645461870000|2022-02-21 16:44:30|9094.2|9091.4|9094.7|9091.9|9096.2|9093.4|9093.2|9090.4|94
1645461880000|2022-02-21 16:44:40|9095.6|9092.8|9096.2|9093.4|9096.2|9093.4|9094.7|9091.9|30
1645461890000|2022-02-21 16:44:50|9096.7|9093.9|9094.2|9091.4|9096.7|9093.9|9093.4|9090.6|19
1645461900000|2022-02-21 16:45:00|9093.8|9091|9093.3|9090.5|9095.2|9092.4|9093.3|9090.5|17
1645461910000|2022-02-21 16:45:10|9093.4|9090.6|9094.7|9091.9|9095.4|9092.6|9093.4|9090.6|21
1645461920000|2022-02-21 16:45:20|9095.2|9092.4|9092.8|9090|9095.7|9092.9|9092.8|9090|14
1645461930000|2022-02-21 16:45:30|9093.2|9090.4|9092.7|9089.9|9093.2|9090.4|9091.3|9088.5|16
1645461940000|2022-02-21 16:45:40|9093.2|9090.4|9093.2|9090.4|9093.2|9090.4|9093.2|9090.4|3
1645461950000|2022-02-21 16:45:50|9092.8|9090|9094.2|9091.4|9094.2|9091.4|9092.8|9090|10
1645461960000|2022-02-21 16:46:00|9094.7|9091.9|9096.2|9093.4|9098.2|9095.4|9094.7|9091.9|36
1645461970000|2022-02-21 16:46:10|9098.4|9095.6|9098.8|9096|9099.2|9096.4|9097.7|9094.9|46
1645461980000|2022-02-21 16:46:20|9097.7|9094.9|9097.7|9094.9|9098.2|9095.4|9097.7|9094.9|15
1645461990000|2022-02-21 16:46:30|9097.3|9094.5|9099.2|9096.4|9100.2|9097.4|9097.2|9094.4|16
1645462000000|2022-02-21 16:46:40|9100.1|9097.3|9099.7|9096.9|9100.2|9097.4|9098.3|9095.5|13
1645462010000|2022-02-21 16:46:50|9099.3|9096.5|9099.7|9096.9|9100.2|9097.4|9098.2|9095.4|11
1645462020000|2022-02-21 16:47:00|9099.3|9096.5|9100.2|9097.4|9100.2|9097.4|9099.2|9096.4|6
1645462030000|2022-02-21 16:47:10|9101.7|9098.9|9102.2|9099.4|9102.2|9099.4|9101.2|9098.4|15
1645462040000|2022-02-21 16:47:20|9101.8|9099|9102.2|9099.4|9102.8|9100|9101.7|9098.9|6
1645462050000|2022-02-21 16:47:30|9100.9|9098.1|9101.7|9098.9|9102.2|9099.4|9100.9|9098.1|20
1645462060000|2022-02-21 16:47:40|9102.2|9099.4|9102.7|9099.9|9103.2|9100.4|9102.2|9099.4|19
1645462070000|2022-02-21 16:47:50|9103.2|9100.4|9102.2|9099.4|9103.2|9100.4|9102.2|9099.4|7
1645462080000|2022-02-21 16:48:00|9101.8|9099|9102.8|9100|9103.2|9100.4|9101.8|9099|6
1645462090000|2022-02-21 16:48:10|9102.3|9099.5|9103.2|9100.4|9103.2|9100.4|9102.3|9099.5|3
1645462100000|2022-02-21 16:48:20|9104.2|9101.4|9103.7|9100.9|9104.2|9101.4|9103.7|9100.9|22
1645462110000|2022-02-21 16:48:30|9103.8|9101|9103.8|9101|9103.8|9101|9103.8|9101|3
1645462120000|2022-02-21 16:48:40|9104.3|9101.5|9105.2|9102.4|9105.2|9102.4|9104.2|9101.4|12
1645462130000|2022-02-21 16:48:50|9104.3|9101.5|9104.7|9101.9|9104.7|9101.9|9102.3|9099.5|31
1645462140000|2022-02-21 16:49:00|9104.2|9101.4|9105.2|9102.4|9105.2|9102.4|9104.2|9101.4|5
1645462150000|2022-02-21 16:49:10|9105.7|9102.9|9104.7|9101.9|9105.7|9102.9|9104.7|9101.9|13
1645462160000|2022-02-21 16:49:20|9104.2|9101.4|9102.8|9100|9104.7|9101.9|9102.8|9100|6
1645462170000|2022-02-21 16:49:30|9103.2|9100.4|9102.7|9099.9|9103.2|9100.4|9102.3|9098.8|16
1645462180000|2022-02-21 16:49:40|9102.2|9099.4|9101.8|9099|9102.2|9099.4|9101.8|9099|2
1645462190000|2022-02-21 16:49:50|9101.7|9098.9|9100.8|9098|9102.2|9099.4|9100.7|9097.9|11
1645462200000|2022-02-21 16:50:00|9101.7|9098.9|9102.7|9099.9|9104.1|9101.3|9101.7|9098.9|68
1645462210000|2022-02-21 16:50:10|9102.1|9099.3|9101.2|9098.4|9102.1|9099.3|9101.2|9098.4|3
1645462220000|2022-02-21 16:50:20|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|9100.7|9097.9|6
1645462230000|2022-02-21 16:50:30|9101.1|9098.3|9101.7|9098.9|9102.1|9099.3|9101.1|9098.3|11
1645462240000|2022-02-21 16:50:40|9102.1|9099.3|9103.1|9100.3|9103.1|9100.3|9102.1|9099.3|11
1645462250000|2022-02-21 16:50:50|9103|9100.2|9097.1|9094.3|9103|9100.2|9096.7|9093.9|36
1645462260000|2022-02-21 16:51:00|9097.7|9094.9|9098.6|9095.8|9098.6|9095.8|9097.7|9094.9|11
1645462270000|2022-02-21 16:51:10|9098.7|9095.9|9097.6|9094.8|9098.7|9095.9|9096.7|9093.9|14
1645462280000|2022-02-21 16:51:20|9097.2|9094.4|9097.6|9094.8|9097.6|9094.8|9097.1|9094.3|4
1645462290000|2022-02-21 16:51:30|9097.5|9094.7|9096.7|9093.9|9097.6|9094.8|9096.2|9093.4|8
1645462300000|2022-02-21 16:51:40|9097.1|9094.3|9098.6|9095.8|9098.6|9095.8|9097.1|9094.3|7
1645462310000|2022-02-21 16:51:50|9098.8|9094.8|9097.6|9094.8|9098.8|9095.3|9097.1|9094.3|8
1645462320000|2022-02-21 16:52:00|9097.7|9094.9|9097.2|9094.4|9098.2|9095.4|9097.2|9094.4|1
1645462330000|2022-02-21 16:52:10|9098.1|9095.3|9097.1|9094.3|9098.1|9095.3|9097.1|9094.3|5
1645462340000|2022-02-21 16:52:20|9097.5|9094.7|9099.6|9096.8|9099.6|9096.8|9097|9094.2|16
1645462350000|2022-02-21 16:52:30|9099.2|9096.4|9098.2|9095.4|9099.6|9096.8|9098.2|9095.4|10
1645462360000|2022-02-21 16:52:40|9098.1|9095.3|9097.6|9094.8|9098.6|9095.8|9097.6|9094.8|6
1645462370000|2022-02-21 16:52:50|9096.6|9093.8|9097.6|9094.8|9097.6|9094.8|9096.6|9093.8|2
1645462380000|2022-02-21 16:53:00|9098.1|9095.3|9098.6|9095.8|9098.6|9095.8|9098.1|9095.3|4
1645462390000|2022-02-21 16:53:10|9099.1|9096.3|9100.1|9097.3|9101.1|9098.3|9099.1|9096.3|7
1645462400000|2022-02-21 16:53:20|9099.2|9096.4|9098.6|9095.8|9099.2|9096.4|9098.6|9095.8|10
1645462410000|2022-02-21 16:53:30|9097.3|9094.5|9094.2|9091.4|9097.3|9094.5|9094.2|9091.4|45
1645462420000|2022-02-21 16:53:40|9094.7|9091.9|9094.8|9092|9095.2|9092.4|9094.7|9091.9|11
1645462430000|2022-02-21 16:53:50|9094.7|9091.9|9093.7|9090.9|9094.7|9091.9|9093.7|9090.9|3
1645462440000|2022-02-21 16:54:00|9092.8|9090|9093.7|9090.9|9094.7|9091.9|9092.8|9090|22
1645462450000|2022-02-21 16:54:10|9093.3|9090.5|9092.3|9089.5|9094.8|9091.9|9092.3|9089.5|22
1645462460000|2022-02-21 16:54:20|9092.2|9089.4|9089.7|9086.9|9092.2|9089.4|9089.2|9086.4|36
1645462470000|2022-02-21 16:54:30|9090.1|9087.3|9091.2|9088.4|9091.7|9088.9|9090.1|9087.3|9
1645462480000|2022-02-21 16:54:40|9090.8|9088|9091.7|9088.9|9091.7|9088.9|9090.8|9088|26
1645462490000|2022-02-21 16:54:50|9091.2|9088.4|9091.6|9088.8|9092.6|9089.8|9091.2|9088.4|8
1645462500000|2022-02-21 16:55:00|9091.2|9088.4|9091.2|9088.4|9092.1|9089.3|9091.2|9088.4|7
1645462510000|2022-02-21 16:55:10|9090.8|9088|9090.8|9088|9090.8|9088|9089.7|9086.9|21
1645462520000|2022-02-21 16:55:20|9091.2|9088.4|9090.8|9088|9091.3|9088.5|9090.3|9087.5|12
1645462530000|2022-02-21 16:55:30|9091.3|9088.5|9091.3|9088.5|9091.3|9088.5|9091.3|9088.5|3
1645462540000|2022-02-21 16:55:40|9091.2|9088.4|9092.3|9089.5|9092.3|9089.5|9091.2|9088.4|12
1645462550000|2022-02-21 16:55:50|9092.7|9089.9|9089.8|9087|9092.8|9090|9089.8|9087|60
1645462560000|2022-02-21 16:56:00|9090.3|9087.5|9089.8|9087|9091.8|9089|9089.8|9087|9
1645462570000|2022-02-21 16:56:10|9089.3|9086.5|9087.8|9085|9089.8|9087|9087.8|9084.9|26
1645462580000|2022-02-21 16:56:20|9088.9|9084.9|9086.3|9083.5|9088.9|9086|9086.3|9083.5|30
1645462590000|2022-02-21 16:56:30|9085.9|9083.1|9087.8|9085|9088.8|9086|9085.9|9083.1|23
1645462600000|2022-02-21 16:56:40|9088.3|9085.5|9089.8|9087|9091.1|9088.3|9087.9|9085.1|64
1645462610000|2022-02-21 16:56:50|9090.2|9087.4|9092.7|9089.9|9092.7|9089.9|9090.2|9087.4|15
1645462620000|2022-02-21 16:57:00|9092.3|9089.5|9094.7|9091.9|9094.7|9091.9|9092.2|9089.4|19
1645462630000|2022-02-21 16:57:10|9095.1|9092.3|9094.7|9091.9|9096.2|9093.4|9094.2|9091.4|27
1645462640000|2022-02-21 16:57:20|9094.2|9091.4|9092.7|9089.9|9094.2|9091.4|9091.2|9088.4|20
1645462650000|2022-02-21 16:57:30|9092.6|9089.8|9092.2|9089.4|9092.7|9089.9|9092.2|9089.4|0
1645462660000|2022-02-21 16:57:40|9091.8|9089|9092.2|9089.4|9092.2|9089.4|9091.3|9088.5|10
1645462670000|2022-02-21 16:57:50|9092.7|9089.9|9092.7|9089.9|9092.7|9089.9|9092.7|9089.9|1
1645462680000|2022-02-21 16:58:00|9093.2|9090.4|9094.6|9091.8|9094.6|9091.8|9093.2|9090.4|6
1645462690000|2022-02-21 16:58:10|9095.1|9092.3|9091.2|9088.4|9097.1|9094.3|9091.2|9088.4|26
1645462700000|2022-02-21 16:58:20|9091.1|9088.3|9090.7|9087.9|9091.2|9088.4|9090.2|9087.4|6
1645462710000|2022-02-21 16:58:30|9090.2|9087.4|9090.2|9087.4|9091.1|9088.3|9090.2|9087.4|13
1645462720000|2022-02-21 16:58:40|9089.7|9086.9|9116.9|9114.1|9121.4|9117.5|9087.2|9084.4|582
1645462730000|2022-02-21 16:58:50|9117.3|9114.5|9099.6|9096.8|9117.3|9114.5|9093.1|9090.3|270
1645462740000|2022-02-21 16:59:00|9099.5|9096.7|9096.6|9093.8|9100.6|9097.8|9090.6|9087.8|151
1645462750000|2022-02-21 16:59:10|9096.7|9092.7|9094.1|9091.3|9096.7|9093.3|9091.6|9088.8|28
1645462760000|2022-02-21 16:59:20|9094.5|9091.7|9091.1|9088.3|9095.1|9092.3|9088.1|9085.3|33
1645462770000|2022-02-21 16:59:30|9091.5|9088.7|9087.6|9084.8|9092.6|9089.8|9085.6|9082.7|74
1645462780000|2022-02-21 16:59:40|9086.2|9083.4|9087.1|9084.3|9089|9086.2|9086.2|9083.4|35
1645462790000|2022-02-21 16:59:50|9087.5|9084.7|9081.6|9078.8|9088.5|9085.7|9079.1|9076.3|102
1645462800000|2022-02-21 17:00:00|9080.2|9077.4|9086.1|9083.3|9087.6|9084.8|9080.2|9077.4|99
1645462810000|2022-02-21 17:00:10|9085.5|9082.7|9085.6|9082.8|9087.5|9084.7|9083.6|9080.8|20
1645462820000|2022-02-21 17:00:20|9086|9083.2|9075.9|9073.1|9088.6|9085.7|9075.9|9073.1|133
1645462830000|2022-02-21 17:00:30|9073|9070.2|9074.6|9071.8|9077.2|9074.4|9070.3|9067.5|155
1645462840000|2022-02-21 17:00:40|9075.2|9072.4|9089.6|9086.8|9089.9|9087.1|9075.2|9072.4|96
1645462850000|2022-02-21 17:00:50|9089.7|9085.7|9084.6|9081.8|9089.7|9086.3|9083.2|9080.4|29
1645462860000|2022-02-21 17:01:00|9083.6|9080.8|9079.6|9076.8|9084.1|9081.3|9077.1|9074.3|82
1645462870000|2022-02-21 17:01:10|9079.7|9076.9|9082.1|9079.3|9083.1|9080.3|9076.2|9073.4|95
1645462880000|2022-02-21 17:01:20|9082.6|9079.8|9081.5|9078.7|9082.6|9079.8|9077.6|9074.8|32
1645462890000|2022-02-21 17:01:30|9081.1|9078.3|9078.6|9075.8|9082.6|9079.8|9078.1|9075.3|26
1645462900000|2022-02-21 17:01:40|9078.5|9075.7|9080.5|9077.7|9081.1|9078.3|9075.6|9072.8|49
1645462910000|2022-02-21 17:01:50|9080.6|9077.8|9083.5|9080.7|9084|9081.2|9080.1|9077.3|41
1645462920000|2022-02-21 17:02:00|9083.1|9080.3|9083.1|9080.3|9084.1|9081.3|9079.1|9076.3|45
1645462930000|2022-02-21 17:02:10|9083.5|9080.7|9081.5|9078.7|9084.1|9081.3|9080.6|9077.8|18
1645462940000|2022-02-21 17:02:20|9083|9080.2|9081.6|9078.8|9083.6|9080.8|9081.1|9078.3|27
1645462950000|2022-02-21 17:02:30|9082.1|9079.3|9080.6|9077.8|9082.1|9079.3|9080.6|9077.8|7
1645462960000|2022-02-21 17:02:40|9081|9078.2|9081.6|9078.8|9082.5|9079.7|9081|9078.2|7
1645462970000|2022-02-21 17:02:50|9082.4|9079.6|9082.6|9079.8|9085.1|9082.3|9082.4|9079.6|20
1645462980000|2022-02-21 17:03:00|9086.6|9083.8|9086.6|9083.8|9088.6|9085.8|9085.6|9082.8|23
1645462990000|2022-02-21 17:03:10|9087.1|9084.3|9090.9|9088.1|9092.4|9089.6|9087.1|9084.3|45
1645463000000|2022-02-21 17:03:20|9091.4|9088.6|9092.1|9089.3|9092.1|9089.3|9088.6|9085.8|40
1645463010000|2022-02-21 17:03:30|9092|9089.2|9093.5|9090.7|9093.5|9090.7|9089.1|9086.3|22
1645463020000|2022-02-21 17:03:40|9094|9091.2|9091.5|9088.7|9096.9|9094.1|9091|9088.2|37
1645463030000|2022-02-21 17:03:50|9092.4|9089.6|9089.4|9086.6|9093|9090.2|9089|9086.2|34
1645463040000|2022-02-21 17:04:00|9089.5|9086.7|9088.5|9085.7|9090.5|9087.7|9086.5|9083.7|41
1645463050000|2022-02-21 17:04:10|9089|9086.2|9092|9089.2|9092|9089.2|9089|9086.2|12
1645463060000|2022-02-21 17:04:20|9092.5|9089.7|9091.5|9088.7|9092.5|9089.7|9091|9088.2|5
1645463070000|2022-02-21 17:04:30|9092|9089.2|9089|9086.2|9092|9089.2|9088.5|9085.7|6
1645463080000|2022-02-21 17:04:40|9089.1|9086.3|9090.5|9087.7|9092|9089.2|9089.1|9086.3|7
1645463090000|2022-02-21 17:04:50|9090.7|9086.7|9087.1|9084.3|9090.7|9086.7|9087.1|9084.3|13
1645463100000|2022-02-21 17:05:00|9087|9084.2|9089.5|9086.7|9089.5|9086.7|9087|9084.2|8
1645463110000|2022-02-21 17:05:10|9090.5|9087.7|9092|9089.2|9092|9089.2|9088.5|9085.7|15
1645463120000|2022-02-21 17:05:20|9091.6|9088.8|9095.5|9092.7|9098.5|9095.7|9091.5|9088.6|69
1645463130000|2022-02-21 17:05:30|9096.4|9093.6|9096|9093.2|9096.4|9093.6|9095.1|9092.3|9
1645463140000|2022-02-21 17:05:40|9095.9|9093.1|9096.4|9093.6|9097.4|9094.6|9095.9|9093.1|6
1645463150000|2022-02-21 17:05:50|9095.5|9092.7|9094.9|9092.1|9095.5|9092.7|9094.4|9091.6|9
1645463160000|2022-02-21 17:06:00|9095.8|9093|9094.9|9092.1|9096.4|9093.6|9094.9|9092.1|17
1645463170000|2022-02-21 17:06:10|9095|9092.2|9104.4|9101.6|9104.4|9101.6|9094.9|9092.1|53
1645463180000|2022-02-21 17:06:20|9103.5|9100.7|9106.4|9103.6|9108.9|9106.1|9101.4|9098.6|67
1645463190000|2022-02-21 17:06:30|9106.9|9104.1|9106.4|9103.6|9108.9|9106.1|9104.9|9102.1|31
1645463200000|2022-02-21 17:06:40|9106|9103.2|9105.5|9102.7|9106.4|9103.6|9103.9|9101.1|26
1645463210000|2022-02-21 17:06:50|9105|9102.2|9108.4|9105.6|9109.4|9106.6|9104.9|9102.1|38
1645463220000|2022-02-21 17:07:00|9108.9|9106.1|9106.5|9103.7|9108.9|9106.1|9106.4|9103.6|37
1645463230000|2022-02-21 17:07:10|9107.8|9105|9109.9|9107.1|9109.9|9107.1|9106.5|9103.7|30
1645463240000|2022-02-21 17:07:20|9109.5|9106.7|9106.9|9104.1|9109.9|9107.1|9106.9|9104.1|18
1645463250000|2022-02-21 17:07:30|9107.4|9104.6|9108.9|9106.1|9110.9|9108.1|9106.9|9104.1|37
1645463260000|2022-02-21 17:07:40|9109.9|9107.1|9109.4|9106.6|9109.9|9107.1|9108.4|9105.6|15
1645463270000|2022-02-21 17:07:50|9109|9106.2|9107.5|9104.7|9109|9106.2|9106.9|9104.1|18
1645463280000|2022-02-21 17:08:00|9108.5|9105.7|9108.5|9105.7|9108.9|9106.1|9108.5|9105.7|10
1645463290000|2022-02-21 17:08:10|9108|9105.2|9107|9104.2|9108|9105.2|9107|9104.2|4
1645463300000|2022-02-21 17:08:20|9107.5|9104.7|9107.5|9104.7|9107.5|9104.7|9106.5|9103.7|14
1645463310000|2022-02-21 17:08:30|9106.5|9103.7|9106.9|9104.1|9106.9|9104.1|9106|9103.2|4
1645463320000|2022-02-21 17:08:40|9106.5|9103.7|9106.9|9104.1|9106.9|9104.1|9106.5|9103.7|0
1645463330000|2022-02-21 17:08:50|9106.5|9103.7|9104|9101.2|9106.5|9103.7|9103|9100.2|24
1645463340000|2022-02-21 17:09:00|9103.6|9100.8|9104|9101.2|9104.5|9101.7|9102.1|9099.3|17
1645463350000|2022-02-21 17:09:10|9104.5|9101.7|9105.1|9102.3|9105.5|9102.7|9104.2|9101.4|21
1645463360000|2022-02-21 17:09:20|9104|9101.2|9105.5|9102.7|9105.6|9102.8|9104|9101.2|8
1645463370000|2022-02-21 17:09:30|9105|9102.2|9109|9106.2|9109.5|9106.7|9105|9102.2|20
1645463380000|2022-02-21 17:09:40|9108.5|9105.7|9108|9105.2|9109|9106.2|9107.2|9103.8|21
1645463390000|2022-02-21 17:09:50|9107.7|9103.7|9107|9104.2|9108|9105.2|9106.6|9103.7|9
1645463400000|2022-02-21 17:10:00|9107.5|9104.7|9106.6|9103.8|9107.7|9104.7|9106.1|9103.3|4
1645463410000|2022-02-21 17:10:10|9107.1|9104.3|9108.5|9105.7|9109.5|9106.7|9106.6|9103.8|18
1645463420000|2022-02-21 17:10:20|9109.4|9106.6|9116.5|9113.7|9118.5|9115.7|9109.4|9106.6|86
1645463430000|2022-02-21 17:10:30|9115.6|9112.8|9113.6|9110.8|9115.6|9112.8|9112.6|9109.8|32
1645463440000|2022-02-21 17:10:40|9114|9111.2|9113.5|9110.7|9114.5|9111.7|9113.5|9110.7|11
1645463450000|2022-02-21 17:10:50|9113.6|9110.8|9114|9111.2|9115.5|9112.7|9113|9110.2|15
1645463460000|2022-02-21 17:11:00|9114.1|9111.3|9117.3|9114.5|9119.8|9117|9111.5|9108.7|229
1645463470000|2022-02-21 17:11:10|9116.9|9114.1|9117.3|9114.5|9117.8|9115|9116.3|9113.5|28
1645463480000|2022-02-21 17:11:20|9116.8|9114|9115.3|9112.5|9116.8|9114|9115.3|9112.5|9
1645463490000|2022-02-21 17:11:30|9116.3|9113.5|9115.3|9112.5|9116.8|9114|9115.3|9112.5|4
1645463500000|2022-02-21 17:11:40|9114.8|9112|9115.3|9112.5|9115.8|9113|9114.8|9112|5
1645463510000|2022-02-21 17:11:50|9114.9|9112.1|9113.8|9111|9115.3|9112.5|9113.8|9111|10
1645463520000|2022-02-21 17:12:00|9113.3|9110.5|9112.9|9110.1|9113.4|9110.6|9111.3|9108.5|32
1645463530000|2022-02-21 17:12:10|9113.4|9110.6|9113.3|9110.5|9113.6|9110.6|9112|9109.2|4
1645463540000|2022-02-21 17:12:20|9112.9|9110.1|9117.3|9114.5|9117.7|9114.9|9112.3|9109.5|38
1645463550000|2022-02-21 17:12:30|9115.8|9113|9116.8|9114|9116.8|9114|9115.8|9113|9
1645463560000|2022-02-21 17:12:40|9116.3|9113.5|9115.8|9113|9116.8|9114|9115.8|9113|11
1645463570000|2022-02-21 17:12:50|9113.6|9110.8|9114.4|9111.6|9114.4|9111.6|9113.4|9110.6|31
1645463580000|2022-02-21 17:13:00|9113.5|9110.7|9113.4|9110.6|9114.9|9112.1|9113.4|9110.6|10
1645463590000|2022-02-21 17:13:10|9114.8|9112|9115.8|9113|9115.8|9113|9114.4|9111.6|29
1645463600000|2022-02-21 17:13:20|9115.3|9112.5|9117.3|9114.5|9117.3|9114.5|9115.3|9112.5|7
1645463610000|2022-02-21 17:13:30|9116.9|9114.1|9118.3|9115.5|9118.3|9115.5|9116.9|9114.1|20
1645463620000|2022-02-21 17:13:40|9118.7|9115.9|9121.2|9118.4|9121.4|9118.4|9117.8|9115|41
1645463630000|2022-02-21 17:13:50|9120.8|9118|9121.2|9118.4|9121.7|9118.9|9120.7|9117.9|20
1645463640000|2022-02-21 17:14:00|9120.8|9118|9124.8|9122|9125.3|9122.5|9120.8|9118|53
1645463650000|2022-02-21 17:14:10|9124.3|9121.5|9128.2|9125.4|9128.7|9125.9|9123.3|9120.5|159
1645463660000|2022-02-21 17:14:20|9128.3|9125.5|9125.8|9123|9128.7|9125.9|9125.7|9122.9|41
1645463670000|2022-02-21 17:14:30|9127.8|9125|9126.8|9124|9128.3|9125.5|9126.3|9123.5|23
1645463680000|2022-02-21 17:14:40|9127.2|9124.4|9126.8|9124|9129.7|9126.9|9125.3|9122.5|45
1645463690000|2022-02-21 17:14:50|9126.3|9123.5|9126.8|9124|9129.3|9126.4|9126.3|9123.5|30
1645463700000|2022-02-21 17:15:00|9127.7|9124.9|9126.8|9124|9127.8|9125|9126.3|9123.4|15
1645463710000|2022-02-21 17:15:10|9127.7|9124.9|9124.8|9122|9127.7|9124.9|9124.8|9122|13
1645463720000|2022-02-21 17:15:20|9125.2|9122.4|9122.8|9120|9126.3|9123.5|9122.8|9120|45
1645463730000|2022-02-21 17:15:30|9122.2|9119.4|9121.3|9118.5|9122.2|9119.4|9120.2|9117.3|32
1645463740000|2022-02-21 17:15:40|9120.8|9118|9123.3|9120.5|9123.3|9120.5|9120.8|9118|5
1645463750000|2022-02-21 17:15:50|9120.9|9118.1|9118.7|9115.9|9122.8|9120|9116.6|9112.3|177
1645463760000|2022-02-21 17:16:00|9116.4|9113.6|9118.8|9116|9118.8|9116|9116.4|9113.5|61
1645463770000|2022-02-21 17:16:10|9118.5|9114.5|9113.5|9110.7|9121.1|9114.6|9111.8|9109|143
1645463780000|2022-02-21 17:16:20|9113.9|9111.1|9114.9|9112.1|9114.9|9112.1|9113.4|9110.6|16
1645463790000|2022-02-21 17:16:30|9114.4|9111.6|9114.9|9112.1|9114.9|9112.1|9113.9|9111.1|13
1645463800000|2022-02-21 17:16:40|9115.9|9113.1|9114.9|9112.1|9116.8|9114|9114.9|9112.1|10
1645463810000|2022-02-21 17:16:50|9114.4|9111.6|9115.4|9112.6|9115.4|9112.6|9114.4|9111.6|17
1645463820000|2022-02-21 17:17:00|9115.9|9113.1|9118.4|9115.6|9118.4|9115.6|9114.4|9111.6|37
1645463830000|2022-02-21 17:17:10|9118.9|9116.1|9117.4|9114.6|9119.5|9116.6|9117.4|9114.6|14
1645463840000|2022-02-21 17:17:20|9118.3|9115.5|9121.4|9118.6|9121.4|9118.6|9118|9115.2|27
1645463850000|2022-02-21 17:17:30|9120.9|9118.1|9118.4|9115.6|9120.9|9118.1|9117.9|9115.1|22
1645463860000|2022-02-21 17:17:40|9118.9|9116.1|9118.4|9115.6|9118.9|9116.1|9118.4|9115.6|9
1645463870000|2022-02-21 17:17:50|9118.9|9116.1|9119.4|9116.6|9120.3|9117.5|9118.9|9116.1|7
1645463880000|2022-02-21 17:18:00|9117.9|9115.1|9121.9|9119.1|9121.9|9119.1|9117.9|9115.1|9
1645463890000|2022-02-21 17:18:10|9121.4|9118.6|9121.4|9118.6|9121.4|9118.6|9121.4|9118.6|2
1645463900000|2022-02-21 17:18:20|9119.6|9116.8|9119.4|9116.6|9119.9|9117.1|9118.9|9116.1|5
1645463910000|2022-02-21 17:18:30|9119.9|9117.1|9119.9|9117.1|9119.9|9117.1|9119.9|9117.1|0
1645463920000|2022-02-21 17:18:40|9118.9|9116.1|9118.9|9116.1|9119.4|9116.6|9117.9|9115.1|1
1645463930000|2022-02-21 17:18:50|9120.7|9117.9|9121.4|9118.6|9121.4|9118.6|9120.7|9117.9|6
1645463940000|2022-02-21 17:19:00|9120.1|9117.3|9119.4|9116.6|9120.1|9117.3|9119.4|9116.6|7
1645463950000|2022-02-21 17:19:10|||||||||3
1645463960000|2022-02-21 17:19:20|9119.9|9117.1|9121.9|9119.1|9121.9|9119.1|9118.4|9115.6|22
1645463970000|2022-02-21 17:19:30|9123.3|9120.5|9123.4|9120.6|9123.9|9121.1|9122.4|9119.6|21
1645463980000|2022-02-21 17:19:40|9122.1|9119.3|9121.9|9119.1|9122.1|9119.3|9120.4|9117.6|19
1645463990000|2022-02-21 17:19:50|9120.9|9118.1|9121.4|9118.6|9122.4|9119.6|9120.9|9118.1|12
1645464000000|2022-02-21 17:20:00|9121|9118.2|9123.4|9120.6|9123.4|9120.6|9121|9118.2|10
1645464010000|2022-02-21 17:20:10|||||||||9
1645464020000|2022-02-21 17:20:20|9123|9120.2|9120.4|9117.6|9123|9120.2|9120.4|9117.6|22
1645464030000|2022-02-21 17:20:30|9117.6|9114.8|9117.5|9114.7|9120|9117.2|9116.2|9113.4|41
1645464040000|2022-02-21 17:20:40|9118.5|9114.5|9116.5|9113.7|9118.7|9115.7|9116.5|9113.7|48
1645464050000|2022-02-21 17:20:50|9116.7|9112.7|9115.6|9112.8|9116.7|9113.3|9115|9112.2|12
1645464060000|2022-02-21 17:21:00|9115.1|9112.3|9113.5|9110.7|9116|9113.2|9113.5|9110.7|23
1645464070000|2022-02-21 17:21:10|9113|9110.2|9112|9109.2|9113|9110.2|9111|9108.2|44
1645464080000|2022-02-21 17:21:20|9112.4|9109.6|9126.2|9123.4|9126.7|9123.9|9111.5|9108.7|566
1645464090000|2022-02-21 17:21:30|9125.3|9122.5|9128.2|9125.4|9131|9128.2|9124.9|9122.1|197
1645464100000|2022-02-21 17:21:40|9127|9117|9115.5|9112.7|9127|9117|9112.7|9109.2|478
1645464110000|2022-02-21 17:21:50|9116|9113.2|9107.5|9104.7|9116|9113.2|9106.5|9103.5|81
1645464120000|2022-02-21 17:22:00|9108.4|9105.6|9104.5|9101.7|9110.5|9107.7|9104.5|9101.7|68
1645464130000|2022-02-21 17:22:10|9105.5|9102.7|9106.6|9102.6|9108|9105.2|9105.5|9102.6|30
1645464140000|2022-02-21 17:22:20|9106.5|9103.7|9108.4|9105.6|9109.6|9106.6|9104.1|9101.3|46
1645464150000|2022-02-21 17:22:30|9108.5|9105.7|9108|9105.2|9109.6|9106.6|9108|9105.2|8
1645464160000|2022-02-21 17:22:40|9108.5|9105.7|9106.5|9103.7|9108.9|9106.1|9106.5|9103.7|4
1645464170000|2022-02-21 17:22:50|9106.4|9103.6|9110.5|9107.7|9113.5|9109.7|9106.4|9103.6|13
1645464180000|2022-02-21 17:23:00|9111|9108.2|9112.5|9109.7|9114.5|9111.7|9111|9108.2|32
1645464190000|2022-02-21 17:23:10|9112|9109.2|9110.5|9107.7|9114|9111.2|9110.5|9107.7|19
1645464200000|2022-02-21 17:23:20|9109.5|9106.7|9110.5|9107.7|9110.5|9107.7|9107.7|9104.9|46
1645464210000|2022-02-21 17:23:30|9111.5|9108.7|9099.6|9096.8|9111.5|9108.7|9098.2|9095.4|269
1645464220000|2022-02-21 17:23:40|9100|9097.2|9097.6|9094.8|9102|9099.2|9096.7|9093.9|45
1645464230000|2022-02-21 17:23:50|9098|9095.2|9100.6|9097.8|9102.5|9099.7|9097.2|9093.8|20
1645464240000|2022-02-21 17:24:00|9101.2|9096.6|9098.6|9095.8|9101.2|9097.8|9098.6|9095.8|3
1645464250000|2022-02-21 17:24:10|9098.2|9095.4|9099.1|9096.3|9099.6|9096.8|9098.2|9095.4|3
1645464260000|2022-02-21 17:24:20|9099.6|9096.8|9100.6|9097.8|9102|9099.2|9099.6|9096.8|9
1645464270000|2022-02-21 17:24:30|9100.5|9097.7|9101.6|9098.8|9101.6|9098.8|9100.1|9097.3|12
1645464280000|2022-02-21 17:24:40|9101.1|9098.3|9101.1|9098.3|9102.1|9099.3|9100.6|9097.8|112
1645464290000|2022-02-21 17:24:50|9100.6|9097.8|9097.1|9094.3|9101.6|9098.8|9097.1|9094.3|31
1645464300000|2022-02-21 17:25:00|9097.5|9094.7|9101.5|9098.7|9101.5|9098.7|9097.5|9094.7|19
1645464310000|2022-02-21 17:25:10|9102|9099.2|9103.5|9100.7|9104|9101.2|9099.6|9096.8|42
1645464320000|2022-02-21 17:25:20|9104|9101.2|9103.1|9100.3|9104.6|9101.8|9103.1|9100.3|5
1645464330000|2022-02-21 17:25:30|9101.5|9098.7|9110.1|9107.3|9110.9|9108.1|9101.5|9098.7|37
1645464340000|2022-02-21 17:25:40|9110.5|9107.7|9107.7|9104.9|9110.7|9107.9|9107.7|9104.9|8
1645464350000|2022-02-21 17:25:50|9108.1|9105.3|9111.1|9108.3|9112.2|9109.4|9108.1|9105.3|30
1645464360000|2022-02-21 17:26:00|9110.2|9107.4|9118.6|9115.8|9118.6|9115.8|9110.2|9107.4|82
1645464370000|2022-02-21 17:26:10|9119.5|9116.7|9119.5|9116.7|9120|9117.2|9115.2|9112.4|50
1645464380000|2022-02-21 17:26:20|9120.6|9116.6|9116.6|9113.8|9120.6|9116.7|9116.6|9113.8|24
1645464390000|2022-02-21 17:26:30|9116.2|9113.4|9116.6|9113.8|9117|9114.2|9116.2|9113.4|0
1645464400000|2022-02-21 17:26:40|9117|9114.2|9116.8|9112.8|9122.1|9119.3|9116.7|9112.7|54
1645464410000|2022-02-21 17:26:50|9116.7|9112.7|9118.1|9115.3|9118.1|9115.3|9114.5|9111.7|10
1645464420000|2022-02-21 17:27:00|9117.6|9114.8|9120.1|9117.3|9120.1|9117.3|9117.6|9114.8|11
1645464430000|2022-02-21 17:27:10|9118.7|9115.9|9116.6|9113.8|9118.7|9115.9|9116.6|9113.8|8
1645464440000|2022-02-21 17:27:20|9117.6|9113.6|9116.6|9113.8|9118.5|9115.7|9116.6|9113.6|11
1645464450000|2022-02-21 17:27:30|9117|9114.2|9117|9114.2|9120.5|9117.7|9116.6|9112.7|36
1645464460000|2022-02-21 17:27:40|9116.6|9113.8|9115.6|9112.8|9116.6|9113.8|9115.6|9112.8|2
1645464470000|2022-02-21 17:27:50|9115.5|9112.7|9117|9114.2|9117|9114.2|9115.1|9112.3|3
1645464480000|2022-02-21 17:28:00|9116.1|9113.3|9116|9113.2|9117|9114.2|9116|9113.2|4
1645464490000|2022-02-21 17:28:10|9116.1|9113.3|9117|9114.2|9117|9114.2|9116|9113.2|6
1645464500000|2022-02-21 17:28:20|9118.1|9115.3|9117.5|9114.7|9118.1|9115.3|9117.5|9114.7|8
1645464510000|2022-02-21 17:28:30|9117.1|9114.3|9118|9115.2|9118|9115.2|9116.6|9113.8|4
1645464520000|2022-02-21 17:28:40|9119.1|9116.3|9118.1|9115.3|9119.1|9116.3|9118.1|9115.3|2
1645464530000|2022-02-21 17:28:50|9118.5|9115.7|9118.6|9115.8|9118.6|9115.8|9118.1|9115.3|2
1645464540000|2022-02-21 17:29:00|9119.6|9115.6|9118.1|9115.3|9120|9117.2|9117.6|9114.8|17
1645464550000|2022-02-21 17:29:10|9117.6|9114.8|9120.6|9117.8|9121.1|9118.3|9117.6|9114.8|13
1645464560000|2022-02-21 17:29:20|9121.1|9118.3|9120.1|9117.3|9121.1|9118.3|9120.1|9117.3|2
1645464570000|2022-02-21 17:29:30|9120.5|9117.7|9121.6|9118.8|9122.1|9119.3|9120.1|9117.3|6
1645464580000|2022-02-21 17:29:40|9120.1|9117.3|9117.5|9114.7|9120.1|9117.3|9115.7|9112.9|19
1645464590000|2022-02-21 17:29:50|9117.6|9114.8|9118.6|9115.8|9118.7|9115.8|9117.6|9113.7|9
1645464600000|2022-02-21 17:30:00|9118.2|9115.4|9119|9116.2|9119.1|9116.3|9117.1|9114.3|13
1645464610000|2022-02-21 17:30:10|9118.6|9115.8|9119.5|9116.7|9119.7|9116.7|9118.1|9115.3|6
1645464620000|2022-02-21 17:30:20|9120.1|9117.3|9118.6|9115.8|9120.1|9117.3|9117.6|9114.7|3
1645464630000|2022-02-21 17:30:30|9119.1|9116.3|9119.6|9116.8|9120|9117.2|9119.1|9116.3|3
1645464640000|2022-02-21 17:30:40|9121|9118.2|9118.6|9115.8|9122.5|9119.7|9118.6|9115.2|59
1645464650000|2022-02-21 17:30:50|9119.1|9116.3|9119.6|9116.8|9121.6|9117.8|9119.1|9116.3|7
1645464660000|2022-02-21 17:31:00|9119.2|9116.4|9119.6|9116.8|9119.6|9116.8|9119.1|9116.3|0
1645464670000|2022-02-21 17:31:10|9120|9117.2|9118.6|9115.8|9120.1|9117.3|9117.2|9114.4|18
1645464680000|2022-02-21 17:31:20|9118.7|9114.7|9118.6|9115.8|9118.7|9115.8|9117.6|9114.7|1
1645464690000|2022-02-21 17:31:30|9118.7|9114.7|9121.6|9118.8|9122.6|9119.8|9117.6|9114.7|31
1645464700000|2022-02-21 17:31:40|9122.7|9118.7|9122.6|9119.8|9123|9120.2|9122.5|9118.7|3
1645464710000|2022-02-21 17:31:50|9122.1|9119.3|9122.1|9119.3|9122.1|9119.3|9121.2|9118.4|2
1645464720000|2022-02-21 17:32:00|9122.6|9119.8|9121.1|9118.3|9122.6|9119.8|9120.2|9117.4|8
1645464730000|2022-02-21 17:32:10|9121.6|9118.8|9121.6|9118.8|9121.6|9118.8|9121.6|9118.8|5
1645464740000|2022-02-21 17:32:20|9122.1|9119.3|9123.1|9120.3|9123.1|9120.3|9122.1|9119.3|3
1645464750000|2022-02-21 17:32:30|9122.9|9120.1|9121.1|9118.3|9122.9|9120.1|9121.1|9118.3|2
1645464760000|2022-02-21 17:32:40|9121.6|9118.8|9122.6|9119.8|9123.1|9120.3|9121.6|9118.8|8
1645464770000|2022-02-21 17:32:50|9123.1|9120.3|9122.6|9119.8|9123.1|9120.3|9122.6|9119.8|2
1645464780000|2022-02-21 17:33:00|9123.1|9120.3|9122.6|9119.8|9123.1|9120.3|9122.1|9119.3|8
1645464790000|2022-02-21 17:33:10|9123.1|9120.3|9124.6|9121.8|9126.6|9122.8|9123.1|9120.3|15
1645464800000|2022-02-21 17:33:20|9125|9122.2|9124.6|9121.8|9125|9122.2|9123.6|9120.8|10
1645464810000|2022-02-21 17:33:30|9125.1|9122.3|9124.6|9121.8|9125.6|9122.8|9124.6|9121.8|6
1645464820000|2022-02-21 17:33:40|9125.6|9122.8|9125.1|9122.3|9125.7|9122.8|9124.6|9121.2|4
1645464830000|2022-02-21 17:33:50|9125.5|9122.7|9130.9|9128.1|9130.9|9128.1|9125.5|9122.7|69
1645464840000|2022-02-21 17:34:00|9130|9127.2|9130.4|9127.6|9131.4|9128.6|9129.9|9127.1|44
1645464850000|2022-02-21 17:34:10|9127.2|9124.4|9127.1|9124.3|9128.1|9125.3|9126.1|9123.3|29
1645464860000|2022-02-21 17:34:20|9126.2|9123.4|9125.6|9122.8|9126.7|9123.8|9124|9121.2|40
1645464870000|2022-02-21 17:34:30|9126|9123.2|9125.1|9122.3|9126.1|9123.3|9123.6|9120.8|24
1645464880000|2022-02-21 17:34:40|9125|9122.2|9125.1|9122.3|9125.1|9122.3|9124|9121.2|6
1645464890000|2022-02-21 17:34:50|9125.5|9122.7|9121.6|9118.8|9126.1|9123.3|9121.6|9118.8|24
1645464900000|2022-02-21 17:35:00|9122|9119.2|9122.1|9119.3|9123.5|9120.7|9122|9119.2|17
1645464910000|2022-02-21 17:35:10|9121.6|9118.8|9123.6|9120.8|9123.6|9120.8|9121.6|9118.8|6
1645464920000|2022-02-21 17:35:20|9123.1|9120.3|9122.5|9119.7|9123.6|9120.8|9122.1|9119.3|7
1645464930000|2022-02-21 17:35:30|9122.1|9119.3|9121.1|9118.3|9122.6|9119.8|9121.1|9118.3|61
1645464940000|2022-02-21 17:35:40|9121.5|9118.7|9123.5|9120.7|9124.9|9122.1|9121.5|9118.7|184
1645464950000|2022-02-21 17:35:50|9122.9|9120.1|9121.6|9118.8|9123.7|9120.1|9121.5|9118.6|98
1645464960000|2022-02-21 17:36:00|9121.1|9118.3|9121.6|9118.8|9121.6|9118.8|9120.6|9117.8|2
1645464970000|2022-02-21 17:36:10|9122.4|9119.6|9121.6|9118.8|9122.9|9120.1|9121.6|9118.8|14
1645464980000|2022-02-21 17:36:20|9122.1|9119.3|9118.6|9115.8|9122.1|9119.3|9118.6|9115.8|40
1645464990000|2022-02-21 17:36:30|9119.5|9116.7|9117.6|9114.8|9119.7|9116.7|9117.6|9114.7|7
1645465000000|2022-02-21 17:36:40|9117.2|9114.4|9117.1|9114.3|9119.1|9116.3|9116.6|9113.8|12
1645465010000|2022-02-21 17:36:50|9116.7|9113.9|9115.7|9112.9|9116.7|9113.9|9114.7|9111.7|21
1645465020000|2022-02-21 17:37:00|9116.1|9113.3|9117.7|9114.9|9118.4|9115.6|9115.7|9112.9|28
1645465030000|2022-02-21 17:37:10|9118.1|9115.3|9117.7|9114.9|9120.7|9117.4|9117.6|9114.8|23
1645465040000|2022-02-21 17:37:20|9117.2|9114.4|9119.1|9116.3|9119.1|9116.3|9117.2|9114.4|3
1645465050000|2022-02-21 17:37:30|9118.2|9115.4|9119.7|9115.7|9119.7|9116.3|9116.7|9113.9|10
1645465060000|2022-02-21 17:37:40|9118.7|9115.9|9117.2|9114.4|9118.7|9115.9|9115.7|9112.9|10
1645465070000|2022-02-21 17:37:50|9117.7|9114.9|9117.2|9114.4|9117.7|9114.9|9117.2|9114.4|1
1645465080000|2022-02-21 17:38:00|9117.7|9114.9|9117.7|9114.9|9117.7|9114.9|9117.7|9114.9|3
1645465090000|2022-02-21 17:38:10|9116.7|9113.9|9117.2|9114.4|9118.2|9115.4|9116.7|9113.9|7
1645465100000|2022-02-21 17:38:20|9116.2|9113.4|9116.7|9113.9|9116.8|9113.9|9116.2|9112.8|2
1645465110000|2022-02-21 17:38:30|9117.5|9114.7|9116.7|9113.9|9117.5|9114.7|9115.7|9112.8|2
1645465120000|2022-02-21 17:38:40|9115.7|9112.9|9116.7|9113.9|9117.7|9114.9|9115.7|9112.9|2
1645465130000|2022-02-21 17:38:50|9117.6|9114.8|9116.7|9113.9|9117.6|9114.8|9116.2|9113.4|2
1645465140000|2022-02-21 17:39:00|9117.2|9114.4|9119.7|9116.9|9119.7|9116.9|9117.2|9114.4|4
1645465150000|2022-02-21 17:39:10|9122.5|9119.7|9121.4|9118.6|9123.7|9120.9|9119.7|9116.9|53
1645465160000|2022-02-21 17:39:20|9121.7|9118.9|9120.2|9117.4|9121.7|9118.9|9120.2|9117.4|0
1645465170000|2022-02-21 17:39:30|9121.5|9118.7|9121.6|9118.8|9125|9122.2|9121.5|9118.7|24
1645465180000|2022-02-21 17:39:40|9120.1|9117.3|9119.6|9116.8|9121.6|9118.8|9119.1|9116.3|14
1645465190000|2022-02-21 17:39:50|9120.1|9117.3|9122.5|9119.7|9122.5|9119.7|9117.7|9114.9|19
1645465200000|2022-02-21 17:40:00|9120.7|9116.7|9120.6|9117.8|9122.5|9119.7|9119.6|9116.7|4
1645465210000|2022-02-21 17:40:10|9121.5|9118.7|9120.6|9116.6|9121.5|9118.7|9119.1|9116.3|4
1645465220000|2022-02-21 17:40:20|9120.5|9117.7|9121.5|9118.7|9122|9119.2|9119|9116.2|15
1645465230000|2022-02-21 17:40:30|9122|9119.2|9120|9117.2|9122|9119.2|9120|9117.2|22
1645465240000|2022-02-21 17:40:40|9120.5|9117.7|9120.6|9117.8|9121.5|9118.7|9120.5|9117.7|2
1645465250000|2022-02-21 17:40:50|9120.5|9117.7|9121.5|9118.7|9122|9119.2|9120.5|9117.7|27
1645465260000|2022-02-21 17:41:00|9121.1|9118.3|9117.7|9114.9|9121.1|9118.3|9116.7|9113.7|14
1645465270000|2022-02-21 17:41:10|9118.2|9115.4|9116.7|9113.9|9118.2|9115.4|9116.3|9113.5|4
1645465280000|2022-02-21 17:41:20|9117.2|9114.4|9115.7|9112.9|9117.2|9114.4|9115.3|9112.5|4
1645465290000|2022-02-21 17:41:30|9115.8|9111.8|9116.7|9113.9|9116.7|9113.9|9114.7|9111.7|10
1645465300000|2022-02-21 17:41:40|9115.7|9112.9|9116.7|9113.9|9118.7|9114.7|9114.8|9112|62
1645465310000|2022-02-21 17:41:50|9115.3|9112.5|9114.7|9111.9|9116.1|9113.3|9113.2|9110.4|18
1645465320000|2022-02-21 17:42:00|9115.6|9112.8|9114.7|9111.9|9116.8|9113.9|9114.7|9111.9|5
1645465330000|2022-02-21 17:42:10|9115.2|9112.4|9117.2|9114.4|9117.2|9114.4|9115.2|9112.4|2
1645465340000|2022-02-21 17:42:20|9117.7|9114.9|9120.5|9117.7|9120.5|9117.7|9114.7|9111.9|15
1645465350000|2022-02-21 17:42:30|9120.6|9117.8|9115.8|9113|9122.3|9117.8|9115.8|9112.3|29
1645465360000|2022-02-21 17:42:40|9115.7|9112.9|9119.2|9116.4|9120.8|9117.9|9115.7|9112.9|9
1645465370000|2022-02-21 17:42:50|9119.1|9116.3|9117.7|9114.9|9121.6|9118.2|9117.7|9114.7|23
1645465380000|2022-02-21 17:43:00|9118.3|9114.3|9117.7|9114.9|9120.8|9117.9|9116.7|9113.9|12
1645465390000|2022-02-21 17:43:10|9116.3|9113.5|9116.7|9113.9|9116.7|9113.9|9116.2|9113.4|3
1645465400000|2022-02-21 17:43:20|9116.2|9113.4|9123.5|9120.7|9127.6|9121.2|9115.2|9112.4|244
1645465410000|2022-02-21 17:43:30|9123.6|9120.8|9123|9120.2|9124|9121.2|9121.5|9118.7|8
1645465420000|2022-02-21 17:43:40|9123.5|9120.7|9123|9120.2|9124|9121.2|9123|9120.2|5
1645465430000|2022-02-21 17:43:50|9124.5|9121.7|9124.6|9121.8|9126|9123.2|9121.7|9118.8|27
1645465440000|2022-02-21 17:44:00|9125|9122.2|9124.6|9121.8|9126.7|9123.7|9124.6|9121.7|3
1645465450000|2022-02-21 17:44:10|9125|9122.2|9122.6|9119.8|9125.1|9122.3|9122.3|9118.7|22
1645465460000|2022-02-21 17:44:20|9123|9120.2|9123.1|9120.3|9123.1|9120.3|9122.6|9119.8|29
1645465470000|2022-02-21 17:44:30|9123|9120.2|9124.6|9121.8|9125.7|9121.8|9122.1|9119.3|8
1645465480000|2022-02-21 17:44:40|9124.7|9120.7|9125.5|9122.7|9125.7|9122.8|9123.2|9119.6|25
1645465490000|2022-02-21 17:44:50|9125.6|9122.8|9126.7|9122.7|9128.6|9123.7|9124.7|9118.6|35
1645465500000|2022-02-21 17:45:00|9127.6|9123.6|9126.5|9123.7|9128|9125.2|9126.5|9123.6|16
1645465510000|2022-02-21 17:45:10|9127.6|9123.6|9128.6|9125.8|9129|9126.2|9126.5|9123.6|6
1645465520000|2022-02-21 17:45:20|9129|9126.2|9129.6|9126.8|9131.6|9128.8|9129|9126.2|15
1645465530000|2022-02-21 17:45:30|9130.6|9126.6|9131.7|9127.7|9134.1|9128.7|9129.6|9124.1|37
1645465540000|2022-02-21 17:45:40|9135.1|9125.1|9133.7|9129.7|9135.1|9130.1|9130.6|9125.1|30
1645465550000|2022-02-21 17:45:50|9133.5|9130.7|9132.7|9128.7|9136.6|9130.7|9131.6|9126.1|37
1645465560000|2022-02-21 17:46:00|9132.5|9129.7|9132.5|9129.7|9136.1|9130.2|9131.5|9126.1|25
1645465570000|2022-02-21 17:46:10|9133|9130.2|9132|9129.2|9133|9130.2|9131.6|9128.8|53
1645465580000|2022-02-21 17:46:20|9131.6|9128.8|9130.5|9127.7|9134.1|9129.7|9130|9124.1|26
1645465590000|2022-02-21 17:46:30|9130|9127.2|9129.5|9126.7|9130.6|9127.2|9129.5|9126.6|4
1645465600000|2022-02-21 17:46:40|9130.6|9126.6|9130.5|9127.7|9132.6|9129.7|9130|9126.6|45
1645465610000|2022-02-21 17:46:50|9130.6|9127.8|9131.6|9127.6|9132.1|9128.7|9130.5|9127.6|22
1645465620000|2022-02-21 17:47:00|9131.5|9128.7|9131|9128.2|9132|9129.2|9130.9|9128.1|3
1645465630000|2022-02-21 17:47:10|9130.6|9127.8|9130.5|9127.7|9131.5|9128.7|9130.5|9127.7|8
1645465640000|2022-02-21 17:47:20|9130|9127.2|9131|9128.2|9131|9128.2|9130|9127.2|20
1645465650000|2022-02-21 17:47:30|9130|9127.2|9128.6|9125.8|9130|9127.2|9128.5|9125.7|19
1645465660000|2022-02-21 17:47:40|9129|9126.2|9128.7|9124.7|9133.2|9126.7|9127.6|9123.2|16
1645465670000|2022-02-21 17:47:50|9127.6|9124.8|9128.6|9125.8|9129.6|9126.7|9127.6|9124.7|1
1645465680000|2022-02-21 17:48:00|9129.6|9125.6|9128.5|9125.7|9129.7|9126.7|9127.6|9124.6|8
1645465690000|2022-02-21 17:48:10|9129.6|9125.6|9127.6|9124.8|9129.6|9125.7|9127.5|9124.6|3
1645465700000|2022-02-21 17:48:20|9126.3|9123.5|9126.6|9123.8|9127.6|9124.2|9125.2|9122.4|30
1645465710000|2022-02-21 17:48:30|9127|9124.2|9127|9124.2|9128.1|9124.8|9126.6|9123.7|3
1645465720000|2022-02-21 17:48:40|9126.1|9123.3|9126.5|9123.7|9127.6|9124.7|9124.5|9121.7|13
1645465730000|2022-02-21 17:48:50|9125.6|9122.8|9126.1|9123.3|9127.6|9123.8|9125.5|9122.7|3
1645465740000|2022-02-21 17:49:00|9126.6|9123.8|9126|9123.2|9127|9124.2|9126|9123.2|8
1645465750000|2022-02-21 17:49:10|9125.6|9122.8|9125.5|9122.7|9125.6|9122.8|9125.1|9122.3|8
1645465760000|2022-02-21 17:49:20|9125.6|9122.8|9123.5|9120.7|9127|9122.8|9122|9117|32
1645465770000|2022-02-21 17:49:30|9123.7|9119.7|9124.1|9121.3|9124.1|9121.3|9122.5|9119.2|5
1645465780000|2022-02-21 17:49:40|9124.5|9121.7|9122.5|9119.7|9124.6|9121.8|9120.5|9117.5|20
1645465790000|2022-02-21 17:49:50|9122.1|9119.3|9123.6|9120.8|9125.7|9121.7|9121|9118.2|14
1645465800000|2022-02-21 17:50:00|9123.1|9120.3|9121.6|9117.6|9123.7|9120.7|9120|9117.2|33
1645465810000|2022-02-21 17:50:10|9121.5|9118.7|9122.6|9119.8|9122.6|9119.8|9121.5|9118.7|1
1645465820000|2022-02-21 17:50:20|9123|9120.2|9124.6|9121.8|9124.9|9122.1|9123|9120.2|4
1645465830000|2022-02-21 17:50:30|9124.1|9121.3|9125.5|9122.7|9125.6|9122.7|9123.6|9120.8|6
1645465840000|2022-02-21 17:50:40|9126.4|9123.6|9126.6|9123.8|9126.7|9123.8|9124.9|9121.5|16
1645465850000|2022-02-21 17:50:50|9127|9124.2|9126.6|9122.6|9127|9124.2|9125.6|9122.6|1
1645465860000|2022-02-21 17:51:00|9126.7|9122.7|9125.7|9121.7|9126.7|9123.7|9124.5|9120.7|0
1645465870000|2022-02-21 17:51:10|9124.7|9120.7|9123.5|9120.7|9124.7|9120.8|9123.1|9120.3|3
1645465880000|2022-02-21 17:51:20|9124.5|9120.5|9123.5|9120.7|9124.5|9120.7|9122.5|9119.5|3
1645465890000|2022-02-21 17:51:30|9123.7|9119.7|9122.5|9119.7|9123.7|9120.7|9122.5|9119.6|0
1645465900000|2022-02-21 17:51:40|9122.1|9119.3|9122.6|9119.8|9122.7|9119.8|9122|9118.7|3
1645465910000|2022-02-21 17:51:50|9123.7|9119.7|9124.5|9121.7|9129|9122.7|9123.5|9117.5|9
1645465920000|2022-02-21 17:52:00|9124.7|9120.7|9125.6|9121.6|9127.1|9121.7|9123.7|9117.1|1
1645465930000|2022-02-21 17:52:10|9125.5|9121.5|9124.5|9121.7|9125.5|9121.8|9123.6|9120.6|1
1645465940000|2022-02-21 17:52:20|9125.5|9121.5|9129.4|9126.6|9131.5|9126.7|9125.4|9121.5|27
1645465950000|2022-02-21 17:52:30|9130.5|9126.5|9130.8|9128|9131.4|9128.6|9129.4|9126.5|22
1645465960000|2022-02-21 17:52:40|9130.4|9127.6|9131.4|9128.6|9131.4|9128.6|9130.4|9127.6|3
1645465970000|2022-02-21 17:52:50|9130.9|9128.1|9132.3|9129.5|9132.4|9129.6|9130.9|9128.1|9
1645465980000|2022-02-21 17:53:00|9131.9|9129.1|9130.4|9127.6|9132.3|9129.5|9130.4|9127.6|14
1645465990000|2022-02-21 17:53:10|9131.4|9127.4|9132.4|9129.6|9132.5|9129.6|9130.4|9127.4|14
1645466000000|2022-02-21 17:53:20|9132.3|9129.5|9130.4|9127.6|9132.5|9129.6|9130.4|9127.6|3
1645466010000|2022-02-21 17:53:30|9130.5|9126.5|9132.8|9130|9132.8|9130|9129.4|9126.4|37
1645466020000|2022-02-21 17:53:40|9132.3|9129.5|9132.8|9130|9132.8|9130|9131.8|9129|10
1645466030000|2022-02-21 17:53:50|9131.9|9129.1|9131.4|9127.4|9131.9|9129.1|9130.3|9127.4|21
1645466040000|2022-02-21 17:54:00|9130.3|9127.5|9129.8|9127|9131.4|9128|9129.3|9126.4|10
1645466060000|2022-02-21 17:54:20|9129.3|9126.5|9129.8|9127|9129.8|9127|9129.3|9126.5|2
1645466070000|2022-02-21 17:54:30|9129.3|9126.5|9129.8|9127|9129.8|9127|9129.3|9126.5|4
1645466080000|2022-02-21 17:54:40|9130.3|9127.5|9131.4|9127.4|9131.4|9127.5|9130.3|9127.4|4
1645466090000|2022-02-21 17:54:50|9130.4|9127.6|9131.4|9127.4|9131.5|9128.5|9130.3|9126.4|8
1645466100000|2022-02-21 17:55:00|9130.4|9127.6|9131.4|9127.4|9131.4|9128.5|9130.3|9126.9|39
1645466110000|2022-02-21 17:55:10|9131.2|9128.4|9134.3|9130.3|9135.3|9131.9|9131.2|9128.4|79
1645466120000|2022-02-21 17:55:20|9133.2|9130.4|9132.2|9129.4|9135.8|9130.4|9131.4|9125.8|5
1645466130000|2022-02-21 17:55:30|9132.4|9128.4|9132.2|9129.4|9134.9|9129.4|9130.3|9124.9|16
1645466140000|2022-02-21 17:55:40|9132.3|9129.5|9132.3|9129.5|9132.7|9129.9|9132.2|9129.4|3
1645466150000|2022-02-21 17:55:50|9131.7|9128.9|9134.2|9131.4|9134.7|9131.9|9131.3|9128.5|8
1645466160000|2022-02-21 17:56:00|9134.7|9131.9|9133.7|9130.9|9134.7|9131.9|9133.7|9130.9|3
1645466170000|2022-02-21 17:56:10|9135.2|9131.2|9134.2|9131.4|9135.3|9131.9|9133.7|9130.9|17
1645466180000|2022-02-21 17:56:20|9135.1|9132.3|9138.4|9134.4|9138.8|9135.9|9135.1|9131.3|38
1645466190000|2022-02-21 17:56:30|9138.2|9135.4|9138.3|9135.5|9138.7|9135.9|9137.3|9134.3|4
1645466200000|2022-02-21 17:56:40|9138.7|9135.9|9143.7|9140.9|9146.3|9140.9|9138.7|9135|93
1645466210000|2022-02-21 17:56:50|9143.3|9140.5|9138.7|9135.9|9143.4|9140.5|9138.3|9135.5|30
1645466220000|2022-02-21 17:57:00|9139.2|9136.4|9133.7|9130.9|9139.4|9136.4|9133.2|9130.4|112
1645466230000|2022-02-21 17:57:10|9133.3|9130.5|9134.3|9131.5|9134.5|9131.6|9133.3|9130.3|14
1645466240000|2022-02-21 17:57:20|9135.6|9132.8|9134.3|9131.5|9137.8|9133|9133.3|9127.8|20
1645466250000|2022-02-21 17:57:30|9133.8|9131|9129.2|9126.4|9134.3|9131.5|9127.7|9124.9|85
1645466260000|2022-02-21 17:57:40|9128.4|9125.6|9129.3|9126.5|9131.3|9127.5|9128.2|9125.3|60
1645466270000|2022-02-21 17:57:50|9129.4|9125.4|9125.3|9122.5|9130.4|9126.6|9125.2|9122.4|16
1645466280000|2022-02-21 17:58:00|9125.7|9122.9|9133.2|9130.4|9137.9|9131.3|9123.9|9118.9|92
1645466290000|2022-02-21 17:58:10|9133.3|9129.3|9132.4|9128.4|9135.8|9130.4|9131.3|9125.8|30
1645466300000|2022-02-21 17:58:20|9132.2|9129.4|9139.2|9136.4|9141.8|9137|9132.2|9128.4|57
1645466310000|2022-02-21 17:58:30|9139.7|9136.9|9147.9|9137.9|9147.9|9141.5|9139.2|9134.3|85
1645466320000|2022-02-21 17:58:40|9144.4|9140.4|9142.2|9139.4|9144.9|9140.5|9139.2|9134.9|62
1645466330000|2022-02-21 17:58:50|9147|9137|9140.2|9137.4|9147|9140.6|9138.3|9135.3|46
1645466340000|2022-02-21 17:59:00|9140.4|9136.4|9143.4|9139.4|9145.9|9140.5|9140.3|9134.9|21
1645466350000|2022-02-21 17:59:10|9143.2|9140.4|9144.7|9141.9|9147.4|9144.4|9143.2|9140.3|70
1645466360000|2022-02-21 17:59:20|9144.3|9141.5|9149.2|9146.4|9149.9|9146.4|9144.3|9139.9|83
1645466370000|2022-02-21 17:59:30|9149.7|9146.9|9148.4|9144.4|9150.9|9146.9|9147.3|9140.8|207
1645466380000|2022-02-21 17:59:40|9148.2|9145.4|9147.2|9144.4|9150.9|9145.9|9147.2|9140.9|80
1645466390000|2022-02-21 17:59:50|9148.3|9144.3|9149.4|9145.4|9150.8|9146.9|9145.9|9140.8|58
1645466400000|2022-02-21 18:00:00|9148.4|9145.6|9160.5|9157.7|9164.1|9158.3|9147.2|9141.8|306
1645466410000|2022-02-21 18:00:10|9160.1|9157.3|9186.6|9176.6|9198.1|9189.1|9159.1|9152.6|804
1645466420000|2022-02-21 18:00:20|9187.1|9177.1|9144.6|9140.6|9187.6|9180.1|9135.4|9128.8|479
1645466430000|2022-02-21 18:00:30|9145.3|9141.3|9155.2|9145.2|9159.8|9152.9|9145.3|9137.2|90
1645466440000|2022-02-21 18:00:40|9154.8|9144.8|9140.6|9130.6|9155.5|9147.6|9126.2|9120.6|190
1645466450000|2022-02-21 18:00:50|9136.2|9132.2|9143.6|9133.6|9145.5|9138.6|9136.2|9129.7|102
1645466460000|2022-02-21 18:01:00|9143.2|9133.2|9135|9132.2|9144.6|9137.1|9125.2|9118.6|127
1645466470000|2022-02-21 18:01:10|9134.9|9132.1|9132.2|9128.2|9139.3|9132.9|9130|9122.5|95
1645466480000|2022-02-21 18:01:20|9136.5|9126.5|9139.6|9129.6|9141.6|9134.2|9134.7|9124.7|38
1645466490000|2022-02-21 18:01:30|9140.1|9130.1|9146.5|9136.5|9147.1|9138.6|9140|9130.1|30
1645466500000|2022-02-21 18:01:40|9146.6|9136.6|9148.6|9138.6|9149.5|9142.2|9145|9136.6|24
1645466510000|2022-02-21 18:01:50|9148.2|9138.2|9147|9143|9150|9143|9145.1|9137.6|25
1645466520000|2022-02-21 18:02:00|9145.3|9141.3|9157.5|9147.5|9157.5|9150.6|9144.7|9137.6|55
1645466530000|2022-02-21 18:02:10|9156.6|9146.6|9159.6|9149.6|9159.6|9154.2|9153.9|9146|51
1645466540000|2022-02-21 18:02:20|9157.1|9153.1|9166.5|9156.5|9167.6|9162.4|9156|9149.6|119
1645466550000|2022-02-21 18:02:30|9164|9160|9165.5|9155.5|9167.5|9161|9159.5|9154.5|29
1645466560000|2022-02-21 18:02:40|9162.1|9158.1|9162.6|9152.6|9162.6|9158.1|9158.9|9152.1|23
1645466570000|2022-02-21 18:02:50|9160|9156|9161.2|9157.2|9164.6|9159.2|9159|9154.6|16
1645466580000|2022-02-21 18:03:00|9161.1|9157.1|9167|9157|9167.5|9161|9161|9154.6|52
1645466590000|2022-02-21 18:03:10|9165.7|9155.7|9163.1|9159.1|9169.1|9162.1|9163.1|9155.6|46
1645466600000|2022-02-21 18:03:20|9165.7|9155.7|9164.1|9160.1|9167.6|9160.2|9161.6|9155.6|32
1645466610000|2022-02-21 18:03:30|9164.2|9160.2|9170.5|9160.5|9170.5|9163.5|9164.2|9160.2|20
1645466620000|2022-02-21 18:03:40|9171|9161|9182.1|9172.1|9185.6|9178.2|9169|9161|134
1645466630000|2022-02-21 18:03:50|9182.5|9172.5|9193.4|9183.4|9194|9187|9178.4|9172|193
1645466640000|2022-02-21 18:04:00|9193.8|9183.8|9177|9174.2|9194.4|9188.9|9171.1|9164.1|217
1645466650000|2022-02-21 18:04:10|9176|9173.2|9180.5|9170.5|9183.6|9177.2|9174|9167.5|46
1645466660000|2022-02-21 18:04:20|9175.6|9172.8|9184|9180|9189.9|9181.1|9175.6|9168.5|118
1645466670000|2022-02-21 18:04:30|9186.5|9176.5|9188.4|9178.4|9194.3|9186.2|9181.9|9175.5|213
1645466680000|2022-02-21 18:04:40|9188.8|9186|9185.7|9182.9|9192.4|9186|9183.4|9176.4|39
1645466690000|2022-02-21 18:04:50|9185.6|9182.8|9183.9|9181.1|9187.5|9183.4|9182.9|9177.5|30
1645466700000|2022-02-21 18:05:00|9184.4|9181.6|9186.4|9176.4|9193.4|9186.1|9170.1|9163.6|435
1645466710000|2022-02-21 18:05:10|9183|9179|9186.8|9184|9192.6|9186.2|9183|9176.3|101
1645466720000|2022-02-21 18:05:20|9187|9183|9173.4|9163.4|9189.5|9183|9171.8|9163.4|111
1645466730000|2022-02-21 18:05:30|9168.5|9165.7|9189.3|9179.3|9190|9184.8|9166.8|9160.4|649
1645466740000|2022-02-21 18:05:40|9185.8|9181.8|9179.5|9176.7|9187.3|9181.8|9177.7|9170.2|45
1645466750000|2022-02-21 18:05:50|9180.6|9176.6|9190|9180|9190.4|9182.9|9177.8|9170.8|128
1645466760000|2022-02-21 18:06:00|9185.5|9181.5|9184.6|9180.6|9191|9185.9|9181.5|9176.6|65
1645466770000|2022-02-21 18:06:10|9184.9|9182.1|9203|9193|9205.9|9197.6|9184.9|9182.1|311
1645466780000|2022-02-21 18:06:20|9202.1|9192.1|9212.4|9209.6|9214|9209.6|9200.5|9192.1|184
1645466790000|2022-02-21 18:06:30|9213.4|9209.4|9217.4|9213.4|9217.4|9214.6|9211.4|9206.9|248
1645466800000|2022-02-21 18:06:40|9217.3|9213.3|9209.4|9206.6|9220.2|9217.4|9208|9205.2|163
1645466810000|2022-02-21 18:06:50|9209.5|9205.5|9212.4|9208.4|9216|9210.6|9209|9205.5|49
1645466820000|2022-02-21 18:07:00|9213.3|9209.3|9211.3|9207.3|9218.2|9210.9|9208.1|9203.9|54
1645466830000|2022-02-21 18:07:10|9213.9|9203.9|9205.2|9202.4|9213.9|9203.9|9204.5|9197.8|60
1645466840000|2022-02-21 18:07:20|9204.8|9202|9203.4|9200.6|9211.3|9204.9|9203.4|9198.8|113
1645466850000|2022-02-21 18:07:30|9202|9199.2|9201.3|9198.5|9204.4|9199.4|9197.8|9191.4|96
1645466860000|2022-02-21 18:07:40|9201.2|9198.4|9201.3|9197.3|9204.4|9198.5|9200.3|9192.8|24
1645466870000|2022-02-21 18:07:50|9203.9|9193.9|9200.3|9197.5|9204.8|9200|9200.3|9193.9|11
1645466880000|2022-02-21 18:08:00|9198.5|9194.5|9200.4|9196.4|9203.9|9199.3|9198.5|9191.5|43
1645466890000|2022-02-21 18:08:10|9200.5|9196.5|9198.5|9195.7|9203.5|9197.9|9197.9|9192|30
1645466900000|2022-02-21 18:08:20|9203|9193|9200|9190|9203.3|9196.4|9195.9|9189.9|35
1645466910000|2022-02-21 18:08:30|9199.9|9189.9|9198.7|9195.9|9202.5|9195.9|9196.9|9189.9|90
1645466920000|2022-02-21 18:08:40|9198.8|9196|9198.4|9194.4|9199.3|9196.5|9197.9|9194.4|32
1645466930000|2022-02-21 18:08:50|9198.3|9194.3|9198.3|9194.3|9201.8|9194.4|9198.3|9191.8|1
1645466940000|2022-02-21 18:09:00|9201.8|9191.8|9201.9|9191.9|9201.9|9195.4|9197.7|9191.3|7
1645466950000|2022-02-21 18:09:10|9198.5|9194.5|9193.3|9190.5|9201.9|9194.5|9192.4|9186.9|71
1645466960000|2022-02-21 18:09:20|9193.4|9190.6|9195.3|9192.5|9198|9192.6|9193.4|9188|14
1645466970000|2022-02-21 18:09:30|9194.5|9191.7|9193.5|9190.7|9197.9|9192|9193.4|9187.9|13
1645466980000|2022-02-21 18:09:40|9193.3|9190.5|9195.4|9192.6|9195.5|9192.6|9192|9188.5|49
1645466990000|2022-02-21 18:09:50|9194.5|9191.7|9193.3|9190.5|9194.5|9191.7|9193.3|9190.5|28
1645467000000|2022-02-21 18:10:00|9194.4|9190.4|9194.4|9190.4|9194.4|9190.6|9193.3|9189.9|4
1645467010000|2022-02-21 18:10:10|9193.4|9190.6|9194.5|9190.5|9198.1|9190.6|9193.4|9188.1|1
1645467020000|2022-02-21 18:10:20|9193.5|9190.7|9194.5|9190.5|9197|9191.5|9192.4|9185.9|19
1645467030000|2022-02-21 18:10:30|9194.4|9190.4|9194.4|9191.6|9197.1|9191.6|9193.3|9186.1|21
1645467040000|2022-02-21 18:10:40|9194.3|9191.5|9195.4|9191.4|9195.8|9193|9193.3|9189.5|24
1645467050000|2022-02-21 18:10:50|9194.3|9191.5|9193.3|9190.5|9195.4|9191.6|9193.3|9189.5|7
1645467060000|2022-02-21 18:11:00|9194.4|9190.4|9194.5|9190.5|9194.5|9191.5|9192|9189.2|8
1645467070000|2022-02-21 18:11:10|9194.3|9191.5|9194.8|9192|9194.8|9192|9192.4|9189.5|23
1645467080000|2022-02-21 18:11:20|9194.7|9191.9|9192.4|9189.6|9194.7|9191.9|9192.4|9189.6|0
1645467090000|2022-02-21 18:11:30|9194.3|9190.3|9192|9189.2|9194.4|9190.6|9192|9189.2|9
1645467100000|2022-02-21 18:11:40|9191.8|9189|9192.5|9188.5|9192.8|9190|9190.9|9188.1|15
1645467110000|2022-02-21 18:11:50|9191.4|9188.6|9192.8|9190|9192.8|9190|9191.4|9188.5|4
1645467120000|2022-02-21 18:12:00|||||||||5
1645467130000|2022-02-21 18:12:10|9193.3|9190.5|9192.5|9189.7|9193.5|9190.5|9192.5|9189.4|10
1645467140000|2022-02-21 18:12:20|9191.1|9188.3|9190.8|9188|9191.1|9188.3|9190.8|9188|33
1645467150000|2022-02-21 18:12:30|9190.9|9188.1|9193.7|9190.9|9193.7|9190.9|9190.4|9187.4|14
1645467160000|2022-02-21 18:12:40|9193.3|9190.5|9197.3|9194.5|9201.9|9194.5|9192.4|9189.4|21
1645467170000|2022-02-21 18:12:50|9197.8|9195|9205.3|9202.5|9205.3|9202.5|9197.8|9195|84
1645467180000|2022-02-21 18:13:00|9205.4|9201.4|9203.4|9200.6|9205.8|9203|9203.3|9200.5|34
1645467190000|2022-02-21 18:13:10|9203|9200.2|9204.3|9201.5|9205.9|9201.6|9203|9195.9|36
1645467200000|2022-02-21 18:13:20|9204.4|9200.4|9204.4|9200.4|9204.4|9200.4|9204.4|9200.4|11
1645467210000|2022-02-21 18:13:30|9203.4|9200.6|9205.3|9202.5|9206.9|9203|9203.3|9196.9|28
1645467220000|2022-02-21 18:13:40|9205.8|9203|9210.4|9206.4|9211.3|9207.9|9205.3|9202.4|41
1645467230000|2022-02-21 18:13:50|9210.3|9207.5|9208.3|9205.5|9212.3|9208.5|9208.3|9205.5|15
1645467240000|2022-02-21 18:14:00|9207.5|9204.7|9208.4|9204.4|9208.4|9204.7|9206.3|9203.4|5
1645467250000|2022-02-21 18:14:10|9208.1|9204.1|9203.5|9200.7|9208.1|9204.1|9203.4|9196.1|57
1645467260000|2022-02-21 18:14:20|9204.5|9200.5|9204.6|9200.6|9204.6|9200.6|9204.5|9200.5|5
1645467270000|2022-02-21 18:14:30|9204.5|9200.5|9204.9|9202.1|9208.1|9202.1|9202.5|9198.1|16
1645467280000|2022-02-21 18:14:40|9205.5|9202.7|9203|9200.2|9210.9|9205|9202.5|9199.7|39
1645467290000|2022-02-21 18:14:50|9202.1|9199.3|9201.5|9198.7|9204.6|9201.5|9201.5|9198.7|14
1645467300000|2022-02-21 18:15:00|9201.9|9199.1|9199.5|9196.7|9201.9|9199.1|9197.5|9194.7|70
1645467310000|2022-02-21 18:15:10|9199.6|9195.6|9199.4|9196.6|9200.5|9197.1|9199.4|9195.5|18
1645467320000|2022-02-21 18:15:20|9199.5|9195.5|9199.5|9196.7|9199.9|9197.1|9198.9|9195.5|43
1645467330000|2022-02-21 18:15:30|9199.9|9197.1|9204.4|9201.6|9205.9|9203.1|9199.5|9196.5|12
1645467340000|2022-02-21 18:15:40|9205.5|9201.5|9208.2|9205.4|9210.4|9206|9204.2|9199.9|42
1645467350000|2022-02-21 18:15:50|9208.4|9204.4|9207.3|9204.5|9211|9205.5|9206.8|9201|11
1645467360000|2022-02-21 18:16:00|9206.8|9204|9207.3|9204.5|9209.4|9205.5|9205.3|9198.9|58
1645467370000|2022-02-21 18:16:10|9207.2|9204.4|9208.3|9205.5|9210.9|9205.9|9207.2|9200.9|6
1645467380000|2022-02-21 18:16:20|9209.3|9205.3|9211.3|9207.3|9213.9|9208.4|9209.2|9202.9|12
1645467390000|2022-02-21 18:16:30|9211.1|9208.3|9211.4|9207.4|9211.4|9208.4|9209.9|9207.1|5
1645467400000|2022-02-21 18:16:40|9210.3|9207.5|9210.3|9207.5|9211.4|9208.4|9210.3|9207.3|26
1645467410000|2022-02-21 18:16:50|9210.4|9206.4|9211.6|9208.8|9211.6|9208.8|9209.3|9205.4|5
1645467420000|2022-02-21 18:17:00|9212.5|9209.7|9213.2|9209.2|9217.2|9211.2|9212.1|9207.2|46
1645467430000|2022-02-21 18:17:10|9213.5|9210.7|9209.7|9206.9|9214.2|9210.7|9208.3|9205.5|30
1645467440000|2022-02-21 18:17:20|9210.1|9207.3|9211|9208.2|9214.7|9208.2|9207.3|9203.9|58
1645467450000|2022-02-21 18:17:30|9211.1|9208.3|9213.2|9209.2|9214|9210.8|9211.1|9208.3|116
1645467460000|2022-02-21 18:17:40|9213.1|9210.3|9215.1|9212.3|9217.3|9214.5|9213.1|9210.2|51
1645467470000|2022-02-21 18:17:50|9214.3|9211.5|9219.3|9216.5|9223.9|9217.9|9210.9|9207.5|156
1645467480000|2022-02-21 18:18:00|9220.4|9216.4|9214.8|9212|9224.7|9218.3|9211.3|9204|62
1645467490000|2022-02-21 18:18:10|9216.7|9213.9|9215.3|9212.5|9223.2|9219.3|9215.3|9211.8|94
1645467500000|2022-02-21 18:18:20|9215.7|9212.9|9224.1|9221.3|9226.7|9221.3|9215.1|9212.3|44
1645467510000|2022-02-21 18:18:30|9225.6|9222.8|9233.5|9230.7|9235.7|9231.2|9225.6|9220.6|177
1645467520000|2022-02-21 18:18:40|9236|9232|9235.9|9233.1|9238.6|9235|9233.6|9228.6|107
1645467530000|2022-02-21 18:18:50|9240.5|9230.5|9232.2|9228.2|9240.6|9236.3|9231.2|9224.2|142
1645467540000|2022-02-21 18:19:00|9234.2|9224.2|9228.1|9225.3|9234.2|9230.7|9227.1|9220.7|100
1645467550000|2022-02-21 18:19:10|9228.9|9226.1|9226.2|9222.2|9228.9|9226.1|9224.1|9221.1|102
1645467560000|2022-02-21 18:19:20|9226.1|9223.3|9233.1|9229.1|9237.5|9232.1|9226.1|9223.1|96
1645467570000|2022-02-21 18:19:30|9233|9229|9229|9225|9236.4|9229.1|9227.9|9224.1|82
1645467580000|2022-02-21 18:19:40|9229.4|9226.6|9228.1|9224.1|9229.4|9226.6|9227.9|9224.1|24
1645467590000|2022-02-21 18:19:50|9227.1|9224.3|9226.4|9223.6|9228.1|9224.3|9226.4|9223.6|6
1645467600000|2022-02-21 18:20:00|9226|9223.2|9228.1|9224.1|9228.1|9225.2|9226|9223.2|12
1645467610000|2022-02-21 18:20:10|9229.1|9225.1|9232|9228|9232.9|9229.1|9228|9225|42
1645467620000|2022-02-21 18:20:20|9230.9|9228.1|9229|9225|9234.5|9228.1|9227.9|9221.5|6
1645467630000|2022-02-21 18:20:30|9226.7|9223.9|9231.9|9227.9|9232|9228.1|9226.4|9223.6|80
1645467640000|2022-02-21 18:20:40|9232.9|9228.9|9237.9|9233.9|9240.4|9236|9231.9|9225.4|154
1645467650000|2022-02-21 18:20:50|9237.8|9235|9243.6|9240.8|9249.6|9246.2|9237.7|9233.9|350
1645467660000|2022-02-21 18:21:00|9243.4|9240.6|9232.4|9229.6|9243.4|9240.6|9232.4|9228.5|101
1645467670000|2022-02-21 18:21:10|9232.3|9229.5|9237.8|9233.8|9238.5|9233.8|9231.4|9227.4|83
1645467680000|2022-02-21 18:21:20|9237.9|9233.9|9242.4|9232.4|9243.2|9236.2|9237.3|9232.4|52
1645467690000|2022-02-21 18:21:30|9239.8|9235.8|9243.4|9233.4|9243.4|9237.9|9238.7|9231.3|15
1645467700000|2022-02-21 18:21:40|9240.8|9236.8|9235.9|9233.1|9243.8|9236.8|9235.9|9229.4|38
1645467710000|2022-02-21 18:21:50|9235.8|9233|9234.9|9230.9|9240.4|9233.9|9234.8|9228.4|5
1645467720000|2022-02-21 18:22:00|9233.8|9231|9235.4|9225.4|9237.7|9231|9229.3|9224.2|48
1645467730000|2022-02-21 18:22:10|9230.9|9228.1|9226.9|9224.1|9234.3|9228.1|9226.8|9220.5|66
1645467740000|2022-02-21 18:22:20|9226.8|9224|9225.1|9221.1|9228|9224.1|9224|9217.1|69
1645467750000|2022-02-21 18:22:30|9227.6|9217.6|9228|9224|9230.5|9224.1|9224.1|9217.5|53
1645467760000|2022-02-21 18:22:40|9227|9224.2|9229|9226.2|9231.5|9226.2|9226.9|9221.5|12
1645467770000|2022-02-21 18:22:50|9230.1|9226.1|9230.6|9227.8|9233.6|9227.8|9228.9|9223.6|12
1645467780000|2022-02-21 18:23:00|9230.1|9227.3|9229.1|9225.1|9232.7|9227.3|9228|9222.7|18
1645467790000|2022-02-21 18:23:10|9232.6|9222.6|9232.6|9222.6|9233.6|9228.5|9228.9|9222.5|7
1645467800000|2022-02-21 18:23:20|9229.2|9225.2|9227.9|9225.1|9231.5|9226.1|9227|9221.5|19
1645467810000|2022-02-21 18:23:30|9227.4|9224.6|9227.9|9225.1|9232.5|9225.2|9227.4|9222.5|27
1645467820000|2022-02-21 18:23:40|9229|9225|9232|9228|9235|9229.6|9229|9224.6|29
1645467830000|2022-02-21 18:23:50|9232.1|9228.1|9231.9|9229.1|9232.1|9229.1|9231.9|9228|13
1645467840000|2022-02-21 18:24:00|9234.6|9224.6|9234.6|9224.6|9234.6|9228|9232|9224.6|2
1645467850000|2022-02-21 18:24:10|9234.5|9224.5|9230.1|9226.1|9234.5|9226.2|9229|9224.5|2
1645467860000|2022-02-21 18:24:20|9229.1|9226.3|9229|9226.2|9229.1|9226.3|9229|9226.2|0
1645467870000|2022-02-21 18:24:30|9226.8|9224|9234.7|9224.7|9234.7|9227.3|9224.5|9219.7|137
1645467880000|2022-02-21 18:24:40|9234.8|9224.8|9233.1|9230.3|9235.8|9230.3|9229.1|9223.2|12
1645467890000|2022-02-21 18:24:50|9234.3|9232.2|9233.2|9230.4|9237.8|9232.3|9233.2|9227.8|38
1645467900000|2022-02-21 18:25:00|9234.3|9230.3|9232.2|9229.4|9236.8|9231.9|9230.2|9223.8|12
1645467910000|2022-02-21 18:25:10|9233.2|9229.2|9232.3|9228.3|9234.7|9229.4|9230.8|9223.8|64
1645467920000|2022-02-21 18:25:20|9231.2|9228.4|9232.2|9229.4|9232.3|9229.4|9231.2|9228.3|26
1645467930000|2022-02-21 18:25:30|9233.1|9230.3|9232.3|9228.3|9235.8|9230.4|9231.7|9225.3|20
1645467940000|2022-02-21 18:25:40|9232.2|9229.4|9235.3|9231.3|9239.3|9232.4|9232.2|9226.8|11
1645467950000|2022-02-21 18:25:50|9238.7|9228.7|9238.2|9235.4|9238.7|9235.4|9235.3|9228.7|22
1645467960000|2022-02-21 18:26:00|9238.3|9234.3|9239.8|9229.8|9240.8|9234.4|9235.2|9229.8|51
1645467970000|2022-02-21 18:26:10|9239.3|9229.3|9237.3|9233.3|9239.8|9234.4|9235.3|9229.3|36
1645467980000|2022-02-21 18:26:20|9237.1|9234.3|9240.7|9230.7|9240.7|9234.7|9236.2|9230.7|15
1645467990000|2022-02-21 18:26:30|9238.3|9234.3|9243.4|9239.4|9246.8|9240.5|9237.1|9230.7|99
1645468000000|2022-02-21 18:26:40|9243.3|9239.3|9244|9241.2|9245.1|9241.2|9240.7|9237.9|36
1645468010000|2022-02-21 18:26:50|9244.1|9240.1|9238.1|9234.1|9244.2|9241.2|9238.1|9231.6|39
1645468020000|2022-02-21 18:27:00|9240.7|9230.7|9238.1|9234.1|9241.7|9235.1|9234.6|9229.8|61
1645468030000|2022-02-21 18:27:10|9241.6|9231.6|9240|9237.2|9242.7|9237.2|9238.1|9230.7|10
1645468040000|2022-02-21 18:27:20|9240.2|9237.4|9242.3|9238.3|9245.8|9240.6|9240.2|9234.8|26
1645468050000|2022-02-21 18:27:30|9243.3|9239.3|9240.7|9237.9|9243.7|9240.4|9240.2|9237.4|34
1645468060000|2022-02-21 18:27:40|9240.2|9237.4|9242.3|9238.3|9242.3|9239.4|9240.2|9237.4|11
1645468070000|2022-02-21 18:27:50|9242.5|9239.7|9242.2|9239.4|9242.7|9239.9|9242.1|9238.3|7
1645468080000|2022-02-21 18:28:00|9241.3|9238.5|9237.3|9233.3|9243.8|9238.5|9237.3|9230.8|10
1645468090000|2022-02-21 18:28:10|9238.2|9234.2|9236.4|9232.4|9242.8|9236.3|9235.7|9230.8|20
1645468100000|2022-02-21 18:28:20|9236.2|9233.4|9237.3|9233.3|9239.4|9235.5|9236.2|9233.3|5
1645468110000|2022-02-21 18:28:30|9237.4|9233.4|9236.3|9233.5|9240.8|9233.5|9235.8|9230.8|5
1645468120000|2022-02-21 18:28:40|9235.8|9233|9236.2|9233.4|9240.8|9234.5|9235.7|9230.3|8
1645468130000|2022-02-21 18:28:50|9237.4|9234.4|9238.4|9234.4|9241.9|9235.7|9237.2|9231.9|19
1645468140000|2022-02-21 18:29:00|9236.8|9234|9236.4|9232.4|9240|9234.5|9236.4|9229.9|21
1645468150000|2022-02-21 18:29:10|9236.3|9233.5|9242.4|9238.4|9245.3|9242.5|9236.3|9233.3|133
1645468160000|2022-02-21 18:29:20|9243.4|9239.6|9243.3|9240.5|9245.9|9240.5|9242.9|9235.9|7
1645468170000|2022-02-21 18:29:30|9243.8|9241|9243.8|9241|9245.9|9243|9243.3|9240.4|15
1645468180000|2022-02-21 18:29:40|9243.4|9240.6|9243.3|9240.5|9243.9|9241.1|9243.3|9240.5|19
1645468190000|2022-02-21 18:29:50|9243.8|9241|9243.5|9239.5|9243.8|9241|9243.3|9239.5|19
1645468200000|2022-02-21 18:30:00|9243.4|9239.4|9243|9240.2|9243.6|9240.7|9242.5|9239.4|12
1645468210000|2022-02-21 18:30:10|9242.1|9239.3|9239.6|9236.8|9243|9240.2|9239.5|9236.7|40
1645468220000|2022-02-21 18:30:20|9240|9237.2|9239.6|9236.8|9240|9237.2|9238.6|9235.7|27
1645468230000|2022-02-21 18:30:30|9239.5|9236.7|9240.6|9236.6|9240.7|9237.7|9239.5|9236.6|8
1645468240000|2022-02-21 18:30:40|9239.5|9236.7|9238.7|9234.7|9242.2|9237.3|9238.6|9231.3|14
1645468250000|2022-02-21 18:30:50|9237.1|9234.3|9236.6|9233.8|9237.1|9234.3|9234.6|9231.2|14
1645468260000|2022-02-21 18:31:00|9236.2|9233.4|9234.3|9231.5|9239.1|9233.8|9233.6|9227.4|78
1645468270000|2022-02-21 18:31:10|9233.8|9231|9233.9|9229.9|9237.4|9231|9233.8|9227.3|10
1645468280000|2022-02-21 18:31:20|9233.8|9231|9232.8|9230|9236.4|9231|9232.8|9226.4|25
1645468290000|2022-02-21 18:31:30|9232.6|9229.8|9232.9|9228.9|9235.5|9230|9231.3|9225.5|23
1645468300000|2022-02-21 18:31:40|9235.4|9225.4|9231.3|9228.5|9235.4|9229.9|9230.8|9225.3|29
1645468310000|2022-02-21 18:31:50|9230.9|9228.1|9229.3|9226.5|9230.9|9228.1|9228.3|9225.5|23
1645468320000|2022-02-21 18:32:00|9229.8|9227|9227.8|9225|9232.4|9227|9227.8|9222.4|34
1645468330000|2022-02-21 18:32:10|9227.7|9224.9|9227.1|9223.1|9231.5|9226|9226.8|9220.5|180
1645468340000|2022-02-21 18:32:20|9227|9223|9226.1|9222.1|9227.1|9223.3|9224.2|9221.1|31
1645468350000|2022-02-21 18:32:30|9225|9222.2|9226.1|9222.1|9229.6|9223.2|9225|9219.5|39
1645468360000|2022-02-21 18:32:40|9225.1|9222.3|9226.1|9222.1|9226.1|9222.3|9225|9222|48
1645468370000|2022-02-21 18:32:50|9225|9222.2|9227|9224.2|9228.1|9225.1|9225|9222.1|18
1645468380000|2022-02-21 18:33:00|9226.6|9223.8|9233.7|9230.9|9237.3|9231.8|9226.6|9223.8|109
1645468390000|2022-02-21 18:33:10|9234.1|9231.3|9235.6|9232.8|9235.6|9232.8|9232.7|9229.8|13
1645468400000|2022-02-21 18:33:20|9235.7|9232.9|9234.7|9231.9|9236.8|9233|9233.8|9230.8|21
1645468410000|2022-02-21 18:33:30|9235.8|9231.8|9233|9229|9236.5|9231.8|9231.4|9225.4|54
1645468420000|2022-02-21 18:33:40|9233.4|9229.4|9229.9|9227.1|9235.5|9230.6|9228.9|9225.4|27
1645468430000|2022-02-21 18:33:50|9229|9226.2|9229.9|9227.1|9230|9227.1|9228.9|9226|13
1645468440000|2022-02-21 18:34:00|9229|9226.2|9230.9|9228.1|9230.9|9228.1|9227.9|9225.1|48
1645468450000|2022-02-21 18:34:10|9229.9|9227.1|9229|9225|9232.5|9228.2|9228.4|9222.5|13
1645468460000|2022-02-21 18:34:20|9228.9|9226.1|9229.9|9227.1|9231|9227.1|9228.9|9225|4
1645468470000|2022-02-21 18:34:30|9229.8|9227|9229.8|9227|9230|9227.1|9229.4|9226|5
1645468480000|2022-02-21 18:34:40|9229.9|9227.1|9230.9|9228.1|9230.9|9228.1|9229.9|9227.1|1
1645468490000|2022-02-21 18:34:50|9230.4|9227.6|9229.4|9226.6|9231.4|9228.6|9229.4|9226.6|6
1645468500000|2022-02-21 18:35:00|9229.8|9227|9229.9|9227.1|9231|9227.1|9228.9|9226|11
1645468510000|2022-02-21 18:35:10|9229.4|9226.6|9231|9227|9232|9228.1|9229.4|9226.6|6
1645468520000|2022-02-21 18:35:20|9231.8|9227.8|9227.9|9225.1|9235.4|9228.1|9227.9|9225.1|38
1645468530000|2022-02-21 18:35:30|9228.4|9225.6|9227.4|9224.6|9228.4|9225.6|9226.9|9223|24
1645468540000|2022-02-21 18:35:40|9226.9|9224.1|9227.9|9225.1|9228.8|9226|9226.4|9223.6|4
1645468550000|2022-02-21 18:35:50|9227.4|9224.6|9228|9224|9228|9225.1|9226.4|9223.6|6
1645468560000|2022-02-21 18:36:00|9226.9|9224.1|9225.9|9223.1|9228|9225.1|9225.9|9223|16
1645468570000|2022-02-21 18:36:10|9226.8|9224|9226.4|9223.6|9226.9|9224.1|9226.4|9223.6|29
1645468580000|2022-02-21 18:36:20|9227|9223|9226.9|9224.1|9227.4|9224.6|9225.4|9222.6|97
1645468590000|2022-02-21 18:36:30|9231.4|9221.4|9227.9|9225.1|9231.4|9225.1|9227.9|9221.4|11
1645468600000|2022-02-21 18:36:40|9229|9225|9228.9|9226.1|9229|9226.1|9227.9|9224|29
1645468610000|2022-02-21 18:36:50|9228.7|9225.9|9229.9|9227.1|9231|9227.1|9228.7|9224.9|17
1645468620000|2022-02-21 18:37:00|9230.9|9226.9|9232.7|9229.9|9235.4|9229.9|9229.3|9225.4|29
1645468630000|2022-02-21 18:37:10|9233.6|9230.8|9233.7|9230.9|9233.9|9231|9232.7|9229.9|28
1645468640000|2022-02-21 18:37:20|9233.3|9230.5|9233.8|9229.8|9233.9|9230.5|9233.3|9229.8|31
1645468650000|2022-02-21 18:37:30|9233.7|9230.9|9233.7|9230.9|9233.8|9230.9|9233.3|9229.8|27
1645468660000|2022-02-21 18:37:40|9233.3|9230.5|9232.7|9229.9|9233.3|9230.5|9232.3|9229.5|2
1645468670000|2022-02-21 18:37:50|9232.9|9228.9|9232.8|9228.8|9235.4|9228.9|9232.8|9225.3|57
1645468680000|2022-02-21 18:38:00|9232.9|9228.9|9231.7|9228.9|9232.9|9228.9|9231.7|9228.8|0
1645468690000|2022-02-21 18:38:10|9232.7|9229.9|9233.2|9230.4|9237.4|9231.3|9232.7|9227.3|14
1645468700000|2022-02-21 18:38:20|9232.8|9230|9232.7|9229.9|9232.8|9230|9232.7|9229.9|0
1645468710000|2022-02-21 18:38:30|9232.8|9228.8|9232.7|9229.9|9232.8|9229.9|9232.7|9228.8|0
1645468720000|2022-02-21 18:38:40|||||||||1
1645468730000|2022-02-21 18:38:50|9234|9231.2|9233.8|9229.8|9234|9231.2|9232.7|9229.4|7
1645468740000|2022-02-21 18:39:00|9232.8|9230|9220|9216|9233.8|9230|9219.8|9216|85
1645468750000|2022-02-21 18:39:10|9219.9|9215.9|9220|9216|9223.4|9217|9217.8|9212.4|33
1645468760000|2022-02-21 18:39:20|9219.1|9215.1|9218.8|9216|9222.5|9216.1|9216.8|9211.4|38
1645468770000|2022-02-21 18:39:30|9219|9215|9218|9214|9222.5|9216|9217.4|9212.5|36
1645468780000|2022-02-21 18:39:40|9217.8|9215|9214.9|9212.1|9221.5|9215|9214.4|9211|35
1645468790000|2022-02-21 18:39:50|9216|9212|9216|9212|9216|9213|9214.4|9211.6|17
1645468800000|2022-02-21 18:40:00|9214.4|9211.6|9216.9|9214.1|9222.4|9215.2|9214.4|9209.5|42
1645468810000|2022-02-21 18:40:10|9216.8|9214|9217.8|9215|9220.5|9215|9215.3|9209.4|15
1645468820000|2022-02-21 18:40:20|9217.3|9214.5|9216.4|9213.6|9218.3|9215.5|9216.4|9213.6|12
1645468830000|2022-02-21 18:40:30|9216.2|9213.4|9214.9|9212.1|9216.2|9213.4|9213.9|9211|15
1645468840000|2022-02-21 18:40:40|9214.8|9212|9216|9212|9220.4|9213.1|9214.4|9208.5|16
1645468850000|2022-02-21 18:40:50|9216.1|9212.1|9219.9|9217.1|9222.5|9217.1|9215.8|9210.4|12
1645468860000|2022-02-21 18:41:00|9219.8|9217|9223.3|9220.5|9226.5|9222|9219.8|9216|49
1645468870000|2022-02-21 18:41:10|9223.8|9221|9224|9220|9227.5|9221.5|9222.3|9217.5|189
1645468880000|2022-02-21 18:41:20|9223.8|9221|9225.9|9223.1|9230.5|9224|9223.8|9219.5|77
1645468890000|2022-02-21 18:41:30|9227|9223|9228.8|9226|9236.3|9230.3|9225.9|9220.5|181
1645468900000|2022-02-21 18:41:40|9228.3|9225.5|9224.9|9220.9|9230.4|9226|9223.9|9217.5|75
1645468910000|2022-02-21 18:41:50|9225|9221|9225.4|9215.4|9227.5|9222|9221.5|9214.5|21
1645468920000|2022-02-21 18:42:00|9221.9|9217.9|9218.8|9216|9227.4|9221|9217.9|9212.5|22
1645468930000|2022-02-21 18:42:10|9219|9215|9219.8|9217|9220|9217|9218.8|9215|15
1645468940000|2022-02-21 18:42:20|9220.9|9216.9|9219.9|9217.1|9221|9218|9219.8|9216.9|54
1645468950000|2022-02-21 18:42:30|9220|9216|9216.8|9214|9222.4|9216|9215.9|9209.5|11
1645468960000|2022-02-21 18:42:40|9217|9213|9214.3|9211.5|9219.5|9215.1|9214.3|9209.4|8
1645468970000|2022-02-21 18:42:50|9214.8|9212|9214.9|9212.1|9217.4|9213|9213.3|9207|24
1645468980000|2022-02-21 18:43:00|9213.8|9211|9212.5|9208.5|9217.5|9212.1|9211.9|9207.3|63
1645468990000|2022-02-21 18:43:10|9212.9|9208.9|9215.8|9213|9219.9|9213|9212.9|9207.5|8
1645469000000|2022-02-21 18:43:20|9217.8|9213.8|9218.2|9215.4|9218.7|9215.9|9216.2|9213.4|13
1645469010000|2022-02-21 18:43:30|9218.3|9215.5|9219.7|9216.9|9219.7|9216.9|9218.3|9215.5|10
1645469020000|2022-02-21 18:43:40|9219.2|9216.4|9217.8|9213.8|9219.7|9216.9|9217.8|9213.8|33
1645469030000|2022-02-21 18:43:50|9217.7|9213.7|9216.8|9214|9217.7|9214|9216.2|9213.4|6
1645469040000|2022-02-21 18:44:00|9217.2|9214.4|9218.8|9216|9221.3|9216|9216.3|9211.3|7
1645469050000|2022-02-21 18:44:10|9218.9|9214.8|9218.7|9215.9|9222.2|9216.4|9217.4|9210.4|12
1645469060000|2022-02-21 18:44:20|9218.3|9215.5|9218.8|9214.8|9218.8|9215.5|9217.8|9213.9|3
1645469070000|2022-02-21 18:44:30|9217.9|9213.9|9216.8|9214|9221.3|9214|9215.9|9210.2|0
1645469080000|2022-02-21 18:44:40|9217.9|9213.9|9217.9|9213.9|9220.4|9214|9216.8|9210.4|7
1645469090000|2022-02-21 18:44:50|9216.8|9214|9221.9|9217.9|9225.4|9218.8|9216.8|9212.3|16
1645469100000|2022-02-21 18:45:00|9220.8|9218|9222.8|9220|9225.4|9220.5|9219.8|9214.4|27
1645469110000|2022-02-21 18:45:10|9220.3|9216.3|9220.9|9216.9|9224.9|9218.4|9219|9212.5|35
1645469120000|2022-02-21 18:45:20|9224.9|9214.9|9217.8|9215|9224.9|9218.1|9217|9210.5|37
1645469130000|2022-02-21 18:45:30|9217.9|9215.1|9217.8|9215|9222.4|9217|9217.8|9211.4|38
1645469140000|2022-02-21 18:45:40|9218.9|9214.9|9222.4|9212.4|9223.4|9216.8|9218.9|9212.4|42
1645469150000|2022-02-21 18:45:50|9219.9|9215.9|9219.9|9215.9|9219.9|9215.9|9219.8|9215.8|1
1645469160000|2022-02-21 18:46:00|9222.4|9212.4|9219.8|9217|9223.5|9218|9218.9|9212.3|7
1645469170000|2022-02-21 18:46:10|9220|9216|9221.2|9211.2|9222.2|9216|9216.3|9210.4|32
1645469180000|2022-02-21 18:46:20|9217.8|9213.8|9217.7|9213.7|9217.8|9213.8|9217.7|9213.7|0
1645469190000|2022-02-21 18:46:30|9220.3|9210.3|9218.8|9214.8|9221.2|9216|9217.7|9210.2|5
1645469200000|2022-02-21 18:46:40|9217.2|9214.4|9219.6|9216.8|9222.3|9216.8|9217.2|9211.3|16
1645469210000|2022-02-21 18:46:50|9220.7|9216.7|9222.7|9218.7|9222.7|9218.8|9220.6|9216.7|13
1645469220000|2022-02-21 18:47:00|9222.6|9219.8|9221.6|9218.8|9225.2|9219.8|9221.6|9212.7|22
1645469230000|2022-02-21 18:47:10|9221.7|9217.7|9220.7|9216.7|9224.2|9217.7|9219.6|9213.2|6
1645469240000|2022-02-21 18:47:20|9219.7|9216.9|9220.7|9216.7|9220.7|9216.9|9219.6|9216.7|0
1645469260000|2022-02-21 18:47:40|9221|9218.2|9220.7|9216.7|9221|9218.2|9220.7|9216.7|1
1645469270000|2022-02-21 18:47:50|9223.2|9213.2|9220.7|9216.7|9223.2|9216.7|9220.6|9213.2|4
1645469280000|2022-02-21 18:48:00|9220.6|9217.8|9220.6|9217.8|9220.7|9217.8|9219.7|9216.7|2
1645469290000|2022-02-21 18:48:10|||||||||1
1645469300000|2022-02-21 18:48:20|9221|9218.2|9219.6|9216.8|9221.1|9218.3|9219.6|9216.8|4
1645469310000|2022-02-21 18:48:30|9219.7|9216.9|9220.6|9217.8|9220.6|9217.8|9219.6|9216.8|4
1645469320000|2022-02-21 18:48:40|9221.6|9218.8|9221.7|9217.7|9225.2|9219.8|9221.6|9215.2|8
1645469330000|2022-02-21 18:48:50|9220.6|9217.8|9220.6|9217.8|9220.6|9217.8|9220.6|9217.8|0
1645469340000|2022-02-21 18:49:00|9221.7|9217.7|9221.6|9218.8|9222.1|9219.3|9221.6|9217.7|55
1645469350000|2022-02-21 18:49:10|9221.7|9218.9|9226.7|9222.7|9229.4|9223.9|9221.7|9218.9|37
1645469360000|2022-02-21 18:49:20|9229.3|9219.3|9225.8|9221.8|9229.3|9223.3|9225.6|9219.3|5
1645469370000|2022-02-21 18:49:30|9225.7|9222.9|9226.9|9222.9|9226.9|9224|9225.6|9221.8|3
1645469380000|2022-02-21 18:49:40|9227.1|9223.1|9230.7|9226.7|9231.7|9226.8|9226.7|9220.9|83
1645469390000|2022-02-21 18:49:50|9231.8|9227.8|9233.7|9229.7|9237.3|9229.9|9231.6|9227.2|24
1645469400000|2022-02-21 18:50:00|9237.2|9227.2|9233.8|9229.8|9237.2|9231.8|9231.6|9226.3|29
1645469410000|2022-02-21 18:50:10|9236.3|9226.3|9232.6|9229.8|9236.3|9229.9|9231.2|9226.2|14
1645469420000|2022-02-21 18:50:20|9234.7|9230.7|9233.7|9230.9|9237.3|9232.4|9233.7|9227.2|20
1645469430000|2022-02-21 18:50:30|9233.8|9229.7|9234.7|9230.7|9237.2|9231.9|9233.7|9227.2|17
1645469440000|2022-02-21 18:50:40|9237.2|9227.2|9230.1|9227.3|9237.2|9228.3|9230.1|9227.2|16
1645469450000|2022-02-21 18:50:50|9229.9|9227.1|9228.6|9225.8|9232.2|9227.1|9228.6|9222.2|15
1645469460000|2022-02-21 18:51:00|9233.2|9223.2|9230.7|9226.7|9234.2|9227.8|9229.2|9223.2|3
1645469470000|2022-02-21 18:51:10|9230.6|9227.8|9230.7|9226.7|9234.2|9227.8|9229.6|9224.2|15
1645469480000|2022-02-21 18:51:20|9229.6|9226.8|9230.7|9226.7|9233.2|9227.8|9229.6|9222.7|3
1645469490000|2022-02-21 18:51:30|9229.6|9226.8|9229.6|9226.8|9230.7|9226.8|9229.1|9225.7|5
1645469500000|2022-02-21 18:51:40|9230.7|9226.7|9230.6|9227.8|9231.1|9228.3|9229.6|9226.6|5
1645469510000|2022-02-21 18:51:50|9231.9|9229.1|9235.2|9225.2|9235.2|9229.8|9231.9|9225.2|2
1645469520000|2022-02-21 18:52:00|9232.7|9228.7|9232.6|9229.8|9232.7|9229.8|9232.6|9228.7|3
1645469530000|2022-02-21 18:52:10|9232.7|9228.7|9232.7|9228.7|9232.7|9228.7|9232.7|9228.7|2
1645469560000|2022-02-21 18:52:40|9234.1|9231.3|9233.6|9230.8|9234.1|9231.3|9231.2|9227.8|9
1645469570000|2022-02-21 18:52:50|9233.1|9230.3|9233.6|9230.8|9236.6|9230.8|9232.6|9226.6|9
1645469580000|2022-02-21 18:53:00|9234.7|9230.7|9234.7|9230.7|9234.7|9231.8|9234.1|9230.7|6
1645469590000|2022-02-21 18:53:10|9233.1|9230.3|9234.6|9231.8|9235.1|9232.3|9232.6|9229.8|34
1645469600000|2022-02-21 18:53:20|9234.4|9231.6|9232.6|9229.8|9234.4|9231.6|9232.6|9229.8|8
1645469610000|2022-02-21 18:53:30|9233.1|9230.3|9234.6|9231.8|9237.7|9232.2|9232.6|9227.2|22
1645469620000|2022-02-21 18:53:40|9235.1|9232.3|9236.6|9233.8|9241.2|9236.3|9234.6|9230.2|77
1645469630000|2022-02-21 18:53:50|9236.1|9233.3|9236.1|9233.3|9237.1|9234.3|9236.1|9233.3|13
1645469640000|2022-02-21 18:54:00|9236.7|9232.7|9238.5|9235.7|9238.5|9235.7|9235.1|9232.3|14
1645469650000|2022-02-21 18:54:10|9239.1|9236.3|9236.7|9232.7|9239.1|9236.3|9235.6|9232.7|21
1645469660000|2022-02-21 18:54:20|9236.6|9233.8|9236.1|9233.3|9236.6|9233.8|9235.1|9232.3|5
1645469670000|2022-02-21 18:54:30|9235.7|9232.9|9236.6|9233.8|9236.6|9233.8|9235.6|9232.8|10
1645469680000|2022-02-21 18:54:40|9236.2|9233.4|9236.6|9233.8|9236.6|9233.8|9236.2|9233.4|16
1645469690000|2022-02-21 18:54:50|9235.7|9232.9|9236.6|9233.8|9236.7|9233.8|9235.6|9232.7|7
1645469700000|2022-02-21 18:55:00|9236.5|9233.7|9236.6|9233.8|9236.7|9233.8|9235.6|9232.7|8
1645469710000|2022-02-21 18:55:10|9236.1|9233.3|9235.2|9232.4|9236.6|9233.8|9235.1|9232.3|17
1645469720000|2022-02-21 18:55:20|9235.7|9232.9|9235|9231|9235.7|9232.9|9233.4|9230.6|27
1645469730000|2022-02-21 18:55:30|9233.9|9231.1|9233.9|9231.1|9233.9|9231.1|9233.9|9231.1|1
1645469740000|2022-02-21 18:55:40|9233.2|9230.4|9233.8|9231|9237.5|9232|9233.2|9227.4|14
1645469750000|2022-02-21 18:55:50|9233.4|9230.6|9232.7|9229.9|9234|9231|9232.7|9229.4|5
1645469760000|2022-02-21 18:56:00|9233.9|9230|9232.8|9230|9233.9|9230|9232.8|9230|1
1645469770000|2022-02-21 18:56:10|9232.9|9228.9|9232.3|9229.5|9232.9|9230|9232.3|9228.9|7
1645469780000|2022-02-21 18:56:20|9232.8|9230|9232.8|9230|9232.8|9230|9232.8|9230|5
1645469790000|2022-02-21 18:56:30|9233.9|9229.9|9233.3|9230.5|9233.9|9231|9232.8|9229.9|10
1645469800000|2022-02-21 18:56:40|9233.7|9230.9|9233.7|9230.9|9233.7|9230.9|9233.3|9230.5|1
1645469810000|2022-02-21 18:56:50|9233.3|9230.5|9232.8|9230|9233.7|9230.9|9232.8|9230|2
1645469830000|2022-02-21 18:57:10|||||||||1
1645469850000|2022-02-21 18:57:30|9233.3|9230.5|9232.8|9230|9233.3|9230.5|9232.8|9230|1
1645469860000|2022-02-21 18:57:40|9233.9|9229.9|9233.9|9229.9|9233.9|9229.9|9233.9|9229.9|5
1645469870000|2022-02-21 18:57:50|9233.8|9231|9234.8|9232|9234.9|9232|9233.8|9230.9|3
1645469880000|2022-02-21 18:58:00|9234.3|9231.5|9232.8|9230|9234.8|9232|9232.8|9229.9|11
1645469890000|2022-02-21 18:58:10|9232.7|9229.9|9224.8|9222|9232.7|9229.9|9224.4|9220.5|105
1645469900000|2022-02-21 18:58:20|9225.3|9222.5|9227.8|9225|9227.9|9225|9224.8|9222|4
1645469910000|2022-02-21 18:58:30|9227.7|9224.9|9226.8|9224|9227.9|9225|9226.3|9223.5|4
1645469920000|2022-02-21 18:58:40|9226.3|9223.5|9226.8|9224|9226.8|9224|9226.3|9223.5|9
1645469930000|2022-02-21 18:58:50|9228.3|9225.5|9226.8|9224|9228.3|9225.5|9226.7|9223.9|3
1645469940000|2022-02-21 18:59:00|9227.3|9224.5|9228.3|9225.5|9228.3|9225.5|9227.3|9224.5|11
1645469950000|2022-02-21 18:59:10|9228.8|9226|9235.3|9232.5|9238.4|9232.5|9228.8|9225.9|38
1645469960000|2022-02-21 18:59:20|9235.8|9233|9235.2|9232.4|9235.8|9233|9234.3|9231.5|8
1645469970000|2022-02-21 18:59:30|9235.3|9232.5|9236.8|9234|9237.3|9234.5|9235.2|9232.4|17
1645469980000|2022-02-21 18:59:40|9236.7|9233.9|9241.9|9237.9|9242.3|9239.4|9236.7|9232.9|87
1645469990000|2022-02-21 18:59:50|9241.8|9237.8|9239.8|9237|9245.3|9239|9239.7|9234.3|19
1645470000000|2022-02-21 19:00:00|9238.9|9236.1|9240.3|9237.5|9243.3|9238.5|9237.8|9231.4|52
1645470010000|2022-02-21 19:00:10|9240.2|9237.4|9234.8|9232|9240.2|9237.4|9234.8|9231.9|34
1645470020000|2022-02-21 19:00:20|9236.8|9232.8|9236.9|9232.9|9237.4|9234|9235.8|9232.8|9
1645470030000|2022-02-21 19:00:30|9236.8|9234|9233.8|9231|9236.8|9234|9233.8|9230.9|11
1645470040000|2022-02-21 19:00:40|9234.3|9231.5|9236.8|9234|9239|9236|9233.8|9231|15
1645470050000|2022-02-21 19:00:50|9235.3|9232.5|9234.8|9232|9236|9233|9234.8|9231.9|17
1645470060000|2022-02-21 19:01:00|9235.8|9233|9233.8|9231|9235.9|9233|9233.8|9230.9|30
1645470070000|2022-02-21 19:01:10|9233.3|9230.5|9230.3|9227.5|9233.9|9230.5|9230.3|9227.5|14
1645470080000|2022-02-21 19:01:20|9229.9|9227.1|9228.8|9226|9230.3|9227.5|9228.8|9226|13
1645470090000|2022-02-21 19:01:30|9227.5|9224.7|9229.3|9226.5|9229.3|9226.5|9226.3|9223.5|15
1645470100000|2022-02-21 19:01:40|9230.7|9226.7|9229.7|9226.9|9233.2|9229.8|9228.8|9225.9|40
1645470110000|2022-02-21 19:01:50|9229.6|9226.8|9232.6|9229.8|9232.7|9229.8|9229.6|9226.8|5
1645470120000|2022-02-21 19:02:00|9232.8|9228.8|9232.2|9229.4|9233.3|9229.9|9231.6|9228.7|1
1645470130000|2022-02-21 19:02:10|9231.8|9229|9231.7|9227.7|9232.1|9229.3|9230.7|9227.3|2
1645470140000|2022-02-21 19:02:20|9231.8|9227.8|9230.7|9226.7|9232.2|9229.4|9228.8|9225.7|3
1645470150000|2022-02-21 19:02:30|9229.7|9226.9|9227.6|9224.8|9232.2|9226.9|9227.1|9221.3|11
1645470160000|2022-02-21 19:02:40|9227.2|9224.4|9229.6|9226.8|9230.7|9227.3|9227.2|9224.4|24
1645470170000|2022-02-21 19:02:50|9229.7|9225.7|9229.6|9226.8|9230.7|9226.8|9229.5|9225.7|5
1645470180000|2022-02-21 19:03:00|9229.7|9225.7|9230.7|9226.7|9231.7|9228.8|9229.6|9225.7|5
1645470190000|2022-02-21 19:03:10|9231.6|9227.6|9231.6|9228.8|9232.1|9229.3|9229.6|9226.7|6
1645470200000|2022-02-21 19:03:20|9232.1|9229.3|9233.8|9229.8|9233.8|9229.9|9232.1|9228.7|7
1645470210000|2022-02-21 19:03:30|9237.3|9227.3|9234.2|9231.4|9237.3|9231.7|9233.8|9227.3|1
1645470220000|2022-02-21 19:03:40|9233.8|9229.8|9235.2|9225.2|9235.2|9230|9232.7|9225.2|3
1645470230000|2022-02-21 19:03:50|9231.8|9227.8|9237.2|9227.2|9237.9|9233.3|9231.6|9226.8|5
1645470240000|2022-02-21 19:04:00|9233.8|9229.8|9232.7|9228.7|9236.4|9229.8|9231.7|9225.2|1
1645470250000|2022-02-21 19:04:10|9232.6|9229.8|9233.8|9229.8|9237.3|9231.3|9230.6|9225.2|20
1645470260000|2022-02-21 19:04:20|9232.8|9230|9233.8|9229.8|9237.2|9230|9232.6|9227.2|2
1645470280000|2022-02-21 19:04:40|9233.7|9229.7|9233.7|9230.9|9233.7|9230.9|9232.7|9229.7|12
1645470290000|2022-02-21 19:04:50|9234.1|9231.3|9233.8|9231|9234.1|9231.3|9233.6|9230.8|3
1645470300000|2022-02-21 19:05:00|9234.2|9231.4|9233.6|9230.8|9235.1|9232.3|9233.6|9230.8|6
1645470310000|2022-02-21 19:05:10|9234.2|9231.4|9233.1|9230.3|9234.2|9231.4|9233.1|9230.3|2
1645470320000|2022-02-21 19:05:20|9232.6|9229.8|9231.6|9228.8|9232.7|9229.8|9231.6|9228.7|3
1645470330000|2022-02-21 19:05:30|9231.8|9227.8|9231.8|9227.8|9231.8|9227.8|9231.7|9227.7|4
1645470340000|2022-02-21 19:05:40|9231.7|9228.9|9231.6|9228.8|9231.8|9228.9|9231.6|9227.8|1
1645470350000|2022-02-21 19:05:50|9231.7|9228.9|9232.8|9228.8|9232.8|9229.8|9231.7|9228.8|2
1645470360000|2022-02-21 19:06:00|9231.7|9228.9|9231.6|9228.8|9232.1|9229.3|9231.6|9228.8|0
1645470370000|2022-02-21 19:06:10|9232.3|9229.5|9234.6|9231.8|9235.7|9231.9|9232.3|9228.8|8
1645470380000|2022-02-21 19:06:20|9235.7|9231.7|9233.1|9230.3|9235.7|9231.8|9233.1|9230.3|8
1645470390000|2022-02-21 19:06:30|9232.7|9229.9|9231.8|9227.8|9232.7|9229.9|9231.6|9227.7|4
1645470400000|2022-02-21 19:06:40|9231.6|9228.8|9232.6|9229.8|9232.8|9229.8|9231.6|9228.8|0
1645470410000|2022-02-21 19:06:50|||||||||1
1645470420000|2022-02-21 19:07:00|9233.1|9230.3|9232.1|9229.3|9233.1|9230.3|9232.1|9229.3|1
1645470430000|2022-02-21 19:07:10|9231.7|9228.9|9231.7|9228.9|9231.7|9228.9|9231.7|9228.9|5
1645470440000|2022-02-21 19:07:20|9232.3|9229.5|9232.8|9228.8|9236.4|9229.9|9231.7|9226.2|10
1645470450000|2022-02-21 19:07:30|9232.7|9229.9|9232.8|9228.8|9232.8|9229.9|9232.7|9228.8|0
1645470460000|2022-02-21 19:07:40|9232.7|9229.9|9232.6|9229.8|9232.8|9229.9|9231.2|9228.4|44
1645470470000|2022-02-21 19:07:50|9231.3|9228.5|9230.7|9227.9|9231.3|9228.5|9230.7|9227.9|14
1645470480000|2022-02-21 19:08:00|9231.1|9228.3|9231.7|9227.7|9235.3|9230.8|9230.7|9225.3|29
1645470490000|2022-02-21 19:08:10|9231.6|9228.8|9230.6|9227.8|9232.7|9228.8|9230.6|9227.8|1
1645470500000|2022-02-21 19:08:20|9230.7|9227.9|9231.6|9228.8|9231.6|9228.8|9230.7|9227.9|1
1645470510000|2022-02-21 19:08:30|9231.1|9228.3|9230.6|9227.8|9231.1|9228.3|9230.1|9227.3|5
1645470520000|2022-02-21 19:08:40|9230.8|9226.8|9230.6|9227.8|9230.8|9227.8|9229.6|9226.7|6
1645470530000|2022-02-21 19:08:50|9230.8|9226.8|9230.6|9227.8|9230.8|9227.8|9229.6|9226.7|2
1645470540000|2022-02-21 19:09:00|9230.5|9227.7|9229.2|9226.4|9230.5|9227.7|9229.1|9226.3|69
1645470550000|2022-02-21 19:09:10|9229.1|9226.3|9229.1|9226.3|9229.1|9226.3|9229.1|9226.3|3
1645470560000|2022-02-21 19:09:20|9229.2|9226.4|9230.1|9227.3|9230.6|9227.8|9229.2|9226.4|1
1645470570000|2022-02-21 19:09:30|9229.2|9226.4|9229.6|9226.8|9229.6|9226.8|9229.1|9226.3|5
1645470580000|2022-02-21 19:09:40|9230.6|9227.8|9229.6|9226.8|9230.7|9227.8|9229.1|9226.3|4
1645470590000|2022-02-21 19:09:50|9230.6|9227.8|9232|9229.2|9232|9229.2|9230.6|9227.7|14
1645470600000|2022-02-21 19:10:00|9231.9|9229.1|9232.6|9229.8|9232.6|9229.8|9231.5|9227.7|13
1645470610000|2022-02-21 19:10:10|9232.7|9228.7|9232.7|9228.7|9233.6|9229.8|9232.5|9228.7|6
1645470620000|2022-02-21 19:10:20|9232.8|9228.8|9232.7|9228.7|9233.6|9229.8|9232.6|9228.7|4
1645470630000|2022-02-21 19:10:30|9231.7|9228.9|9232.7|9228.7|9232.7|9228.9|9231.6|9228.6|3
1645470640000|2022-02-21 19:10:40|9232.5|9229.7|9231.6|9228.8|9232.5|9229.7|9230.6|9226.9|28
1645470650000|2022-02-21 19:10:50|9232.4|9229.6|9232.6|9228.6|9232.7|9229.8|9231.6|9228.6|9
1645470660000|2022-02-21 19:11:00|9232.7|9228.7|9231.6|9228.8|9232.7|9228.8|9231.6|9228.7|2
1645470670000|2022-02-21 19:11:10|9231.5|9228.7|9232.6|9228.6|9232.6|9228.7|9231.5|9228.6|1
1645470700000|2022-02-21 19:11:40|9232.9|9230.1|9232.5|9229.7|9233|9230.1|9232.4|9228.6|2
1645470720000|2022-02-21 19:12:00|9233.6|9229.6|9233.5|9230.7|9233.6|9230.7|9232.5|9229.6|14
1645470730000|2022-02-21 19:12:10|9232.9|9230.1|9232|9229.2|9232.9|9230.1|9232|9229.2|3
1645470740000|2022-02-21 19:12:20|||||||||1
1645470750000|2022-02-21 19:12:30|9231.9|9229.1|9232|9229.2|9232|9229.2|9231.5|9228.7|1
1645470760000|2022-02-21 19:12:40|9231.5|9228.7|9230.7|9227.9|9231.5|9228.7|9228.6|9225.6|24
1645470770000|2022-02-21 19:12:50|9231.8|9227.8|9230.7|9227.9|9231.8|9227.9|9230.7|9227.8|1
1645470780000|2022-02-21 19:13:00|9230.8|9226.8|9230.7|9227.9|9231.6|9228.8|9230.2|9226.8|5
1645470790000|2022-02-21 19:13:10|9231.7|9227.7|9231.6|9228.8|9231.7|9228.8|9231.6|9227.7|1
1645470800000|2022-02-21 19:13:20|9230.7|9227.9|9230.2|9227.4|9230.7|9227.9|9229.7|9226.9|2
1645470810000|2022-02-21 19:13:30|9229.7|9226.9|9231.6|9228.8|9231.6|9228.8|9229.7|9226.9|3
1645470820000|2022-02-21 19:13:40|9232.6|9228.6|9231.6|9228.8|9232.7|9228.8|9231.6|9227.8|0
1645470830000|2022-02-21 19:13:50|9232.7|9228.7|9231.6|9228.8|9232.7|9229.8|9231.6|9228.7|3
1645470850000|2022-02-21 19:14:10|9231.2|9228.4|9231.6|9227.6|9231.6|9228.8|9230.6|9227.6|1
1645470860000|2022-02-21 19:14:20|9230.6|9227.8|9231.8|9227.8|9231.8|9227.8|9230.6|9227.6|0
1645470870000|2022-02-21 19:14:30|9231.6|9228.8|9237.6|9233.6|9241.1|9235.7|9231.6|9228.8|76
1645470880000|2022-02-21 19:14:40|9237.4|9234.6|9250.5|9247.7|9253|9247.7|9236.5|9233.5|258
1645470890000|2022-02-21 19:14:50|9252|9249.2|9250.5|9246.5|9255.5|9249.9|9249.5|9244.3|95
1645470900000|2022-02-21 19:15:00|9254|9244|9252.4|9249.6|9254|9250.1|9249.4|9244|73
1645470910000|2022-02-21 19:15:10|9253.8|9251|9249.5|9246.7|9258.1|9252.7|9249.5|9243.1|131
1645470920000|2022-02-21 19:15:20|9249|9246.2|9253.6|9249.6|9260.1|9253.1|9249|9246.2|40
1645470930000|2022-02-21 19:15:30|9257.1|9247.1|9251|9248.2|9257.5|9250.7|9248.6|9244|28
1645470940000|2022-02-21 19:15:40|9250.5|9247.7|9254.5|9251.7|9257.6|9251.7|9250.5|9247.1|34
1645470950000|2022-02-21 19:15:50|9254|9251.2|9255.1|9245.1|9255.1|9251.2|9250.5|9245.1|35
1645470960000|2022-02-21 19:16:00|9252.5|9248.5|9252.6|9248.6|9255.1|9248.6|9250.5|9244.9|5
1645470970000|2022-02-21 19:16:10|9251.5|9248.7|9250.1|9240.1|9256.1|9248.7|9246.2|9240|33
1645470980000|2022-02-21 19:16:20|9250|9240|9247.5|9244.7|9252.1|9245.7|9246.5|9239.1|6
1645470990000|2022-02-21 19:16:30|9246.5|9243.7|9248.6|9244.6|9251.1|9244.7|9246.5|9241.1|8
1645471000000|2022-02-21 19:16:40|9247.5|9244.7|9248.5|9245.7|9249.5|9246.7|9247.5|9244.6|2
1645471010000|2022-02-21 19:16:50|9248.6|9244.6|9248.5|9245.7|9248.9|9246.1|9247.2|9244.4|2
1645471020000|2022-02-21 19:17:00|9248.4|9245.6|9249|9246.2|9249.6|9246.7|9246.5|9242.6|16
1645471030000|2022-02-21 19:17:10|9249.4|9246.6|9250.5|9247.7|9250.8|9248|9249.4|9245.6|13
1645471040000|2022-02-21 19:17:20|9249.6|9246.8|9252.6|9248.6|9255.1|9248.7|9249.5|9245.1|14
1645471050000|2022-02-21 19:17:30|9255.1|9245.1|9246.5|9243.7|9255.1|9246.8|9246.5|9243.2|10
1645471060000|2022-02-21 19:17:40|9247.4|9244.6|9246.5|9243.7|9249.7|9245.8|9246.5|9242.7|18
1645471070000|2022-02-21 19:17:50|9246.6|9243.8|9251.5|9248.7|9251.5|9248.7|9246.6|9242.7|66
1645471080000|2022-02-21 19:18:00|9252|9249.2|9251|9248.2|9253|9250.2|9251|9248.2|12
1645471090000|2022-02-21 19:18:10|9251.1|9248.3|9248.6|9245.8|9251.5|9248.7|9248.5|9245.7|11
1645471100000|2022-02-21 19:18:20|9248.7|9244.7|9249.5|9246.7|9249.6|9246.7|9248.5|9244.7|2
1645471110000|2022-02-21 19:18:30|9249.7|9245.7|9249.5|9246.7|9249.7|9246.7|9248.6|9245.7|0
1645471120000|2022-02-21 19:18:40|9249.1|9246.3|9252.5|9249.7|9252.5|9249.7|9249|9246.2|17
1645471130000|2022-02-21 19:18:50|9253|9250.2|9252|9249.2|9253|9250.2|9251.5|9248.7|16
1645471140000|2022-02-21 19:19:00|9252.2|9249.4|9255|9252.2|9255|9252.2|9252.2|9249.4|12
1645471150000|2022-02-21 19:19:10|9254.6|9251.8|9256.1|9253.3|9256.1|9253.3|9253.5|9249.6|29
1645471160000|2022-02-21 19:19:20|9256.5|9253.7|9257.4|9254.6|9257.8|9255|9256|9253.2|9
1645471170000|2022-02-21 19:19:30|9257.5|9254.7|9263.3|9260.5|9263.8|9261|9257.5|9254.7|232
1645471180000|2022-02-21 19:19:40|9263.8|9261|9263.8|9261|9263.8|9261|9262.8|9260|25
1645471190000|2022-02-21 19:19:50|9263.4|9260.6|9261.8|9259|9263.8|9261|9261.8|9259|28
1645471200000|2022-02-21 19:20:00|9262.3|9259.5|9258.8|9256|9264.5|9260.9|9258.8|9254.5|253
1645471210000|2022-02-21 19:20:10|9259.4|9256.6|9260.3|9257.5|9261.5|9258.5|9259.4|9256.4|12
1645471220000|2022-02-21 19:20:20|9260.7|9257.9|9259.8|9257|9260.8|9258|9259.6|9256.8|16
1645471230000|2022-02-21 19:20:30|9260.2|9257.4|9259.8|9257|9260.8|9258|9259.8|9257|19
1645471240000|2022-02-21 19:20:40|9260.2|9257.4|9261.8|9259|9262.4|9259.1|9260.2|9257.4|79
1645471250000|2022-02-21 19:20:50|9262.3|9259.5|9261.8|9259|9263.3|9260.5|9261.8|9259|5
1645471260000|2022-02-21 19:21:00|9262|9259.2|9261.3|9258.5|9263.3|9260.5|9261.3|9258.4|12
1645471270000|2022-02-21 19:21:10|9262.4|9258.4|9261.3|9258.5|9262.4|9259.5|9261.3|9258.4|8
1645471280000|2022-02-21 19:21:20|9261.4|9257.3|9261.4|9258.6|9261.4|9258.6|9261.4|9257.3|24
1645471290000|2022-02-21 19:21:30|9263.3|9259.3|9264.5|9260.5|9265.4|9262.6|9263.3|9259.3|52
1645471300000|2022-02-21 19:21:40|9264.6|9260.6|9265.6|9261.6|9269|9262.7|9261|9258|39
1645471310000|2022-02-21 19:21:50|9266.5|9262.5|9271.3|9268.5|9272.4|9269|9265.5|9262.5|107
1645471320000|2022-02-21 19:22:00|9271.5|9267.5|9266.8|9264|9271.5|9267.5|9266.3|9262.4|53
1645471330000|2022-02-21 19:22:10|9267.3|9264.5|9266.4|9262.4|9270.4|9267|9266.3|9262.4|49
1645471340000|2022-02-21 19:22:20|9266.5|9262.5|9266.4|9263.6|9267.5|9264.1|9265.4|9262.4|26
1645471350000|2022-02-21 19:22:30|9266.9|9264.1|9266.4|9263.6|9269|9264.1|9263.9|9259|50
1645471360000|2022-02-21 19:22:40|9265.4|9262.6|9267.4|9264.6|9267.4|9264.6|9265.4|9262.5|4
1645471370000|2022-02-21 19:22:50|9267.9|9265.1|9267.9|9265.1|9267.9|9265.1|9267.9|9265.1|2
1645471380000|2022-02-21 19:23:00|9267.4|9264.6|9267.4|9264.6|9267.9|9265.1|9266.9|9264.1|7
1645471390000|2022-02-21 19:23:10|9266.9|9264.1|9266.9|9264.1|9266.9|9264.1|9265.4|9261.8|8
1645471400000|2022-02-21 19:23:20|9265.7|9261.7|9268.5|9264.5|9268.5|9264.6|9265.7|9261.7|16
1645471410000|2022-02-21 19:23:30|9267.1|9264.3|9267.4|9264.6|9271|9264.6|9265.4|9260.1|15
1645471420000|2022-02-21 19:23:40|9267|9264.2|9266.9|9264.1|9267|9264.2|9266.9|9264.1|13
1645471430000|2022-02-21 19:23:50|9267|9264.2|9270.5|9266.5|9273|9266.5|9267|9263|10
1645471440000|2022-02-21 19:24:00|9268.9|9266.1|9265.5|9262.7|9269|9266.1|9264.5|9259|63
1645471450000|2022-02-21 19:24:10|9265.7|9261.7|9263.5|9260.7|9265.7|9262.6|9263.5|9260.6|11
1645471460000|2022-02-21 19:24:20|9264.5|9260.5|9264.5|9260.5|9264.5|9260.5|9264.5|9260.5|9
1645471470000|2022-02-21 19:24:30|9264.7|9260.7|9264.6|9260.6|9264.7|9261.7|9263.5|9260.5|2
1645471480000|2022-02-21 19:24:40|9263.1|9260.3|9261.3|9258.5|9263.1|9260.3|9261.3|9258.5|32
1645471490000|2022-02-21 19:24:50|9261.5|9257.5|9260.3|9257.5|9261.5|9258.5|9259.8|9257|17
1645471500000|2022-02-21 19:25:00|9261.3|9258.5|9259.8|9257|9261.4|9258.5|9259.8|9257|21
1645471510000|2022-02-21 19:25:10|9259.4|9256.6|9259.4|9256.6|9259.4|9256.6|9258.8|9256|6
1645471520000|2022-02-21 19:25:20|9263.9|9253.9|9259.4|9256.6|9263.9|9258.5|9259.4|9253.9|11
1645471530000|2022-02-21 19:25:30|||||||||4
1645471540000|2022-02-21 19:25:40|9260.5|9256.5|9261.6|9257.6|9266.5|9258.7|9259.5|9254.1|61
1645471550000|2022-02-21 19:25:50|9264.1|9254.1|9259.5|9256.7|9264.2|9257.6|9259.5|9254.1|4
1645471560000|2022-02-21 19:26:00|9259.4|9256.6|9262.8|9260|9264.9|9260|9258.9|9254.8|33
1645471570000|2022-02-21 19:26:10|9262.3|9259.5|9262.8|9260|9265|9260|9260.3|9254|22
1645471580000|2022-02-21 19:26:20|9263.1|9260.3|9273.9|9263.9|9273.9|9267.5|9263.1|9260.3|37
1645471590000|2022-02-21 19:26:30|9275.3|9272.5|9270.5|9260.5|9275.7|9272.5|9267.7|9259.5|79
1645471600000|2022-02-21 19:26:40|9270.9|9260.9|9268.4|9264.4|9270.9|9265.5|9268.3|9260.9|4
1645471610000|2022-02-21 19:26:50|9271.8|9261.8|9269.3|9266.5|9272|9266.5|9269.3|9261.8|7
1645471620000|2022-02-21 19:27:00|9269.4|9265.4|9267.3|9264.5|9272.9|9265.5|9267.3|9261.8|9
1645471630000|2022-02-21 19:27:10|9267.4|9264.6|9269.4|9265.4|9269.4|9265.4|9267.4|9264.4|16
1645471640000|2022-02-21 19:27:20|9267.8|9265|9269.3|9266.5|9269.4|9266.5|9267.4|9264.6|5
1645471650000|2022-02-21 19:27:30|9269.2|9266.4|9270.8|9260.8|9273.2|9266.4|9268.3|9260.5|8
1645471660000|2022-02-21 19:27:40|9265.5|9261.5|9266.5|9262.5|9270.4|9262.5|9262.9|9256.5|15
1645471670000|2022-02-21 19:27:50|9268.5|9258.5|9265.5|9261.5|9268.9|9261.5|9265.4|9257.9|5
1645471680000|2022-02-21 19:28:00|9265.4|9261.4|9265.4|9261.4|9271.8|9262.4|9265.2|9261.4|61
1645471690000|2022-02-21 19:28:10|9263.9|9261.1|9265.4|9261.4|9265.4|9261.4|9263.8|9261|3
1645471700000|2022-02-21 19:28:20|9265.2|9262.4|9265.3|9262.5|9265.4|9262.6|9265.2|9262.4|5
1645471710000|2022-02-21 19:28:30|9264.9|9262.1|9265.4|9261.4|9265.4|9262.1|9264.3|9261.4|45
1645471720000|2022-02-21 19:28:40|9269.4|9259.4|9264|9254|9269.4|9259.4|9261.3|9254|32
1645471730000|2022-02-21 19:28:50|9261.3|9258.5|9260.5|9256.5|9267.3|9260.3|9259.4|9254|29
1645471740000|2022-02-21 19:29:00|9260.3|9257.5|9261.6|9258.8|9261.7|9258.9|9260.3|9257.5|75
1645471750000|2022-02-21 19:29:10|9269.7|9259.7|9267.8|9257.8|9271.5|9265|9261.6|9257.8|69
1645471760000|2022-02-21 19:29:20|9268.2|9258.2|9266.3|9262.3|9268.2|9262.3|9261.7|9257.3|31
1645471770000|2022-02-21 19:29:30|9266.2|9262.2|9267.8|9257.8|9268.3|9263.3|9266.1|9257.8|6
1645471780000|2022-02-21 19:29:40|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|7
1645471790000|2022-02-21 19:29:50|9263.3|9259.3|9263.3|9259.3|9263.3|9259.3|9263.3|9259.3|2
1645484400000|2022-02-21 23:00:00|9369.3|9359.3|9376|9372|9380|9372|9360.2|9355.3|1820
1645484410000|2022-02-21 23:00:10|9380|9370|9362.1|9359.3|9380|9372.1|9362.1|9354.7|224
1645484420000|2022-02-21 23:00:20|9364.8|9354.8|9337.9|9327.9|9365.7|9358.3|9335.4|9326.4|260
1645484430000|2022-02-21 23:00:30|9338.9|9328.9|9340.3|9337.5|9347.4|9339.4|9326.4|9318.8|251
1645484440000|2022-02-21 23:00:40|9340.7|9337.9|9352.4|9349.6|9360.4|9355.5|9340.7|9336.9|165
1645484450000|2022-02-21 23:00:50|9352|9349.2|9344.1|9340.1|9354|9349.7|9343|9336|57
1645484460000|2022-02-21 23:01:00|9344|9340|9321.1|9318.3|9347.2|9340.6|9321.1|9315.3|275
1645484470000|2022-02-21 23:01:10|9323.8|9313.8|9319.1|9309.1|9323.8|9316.8|9309|9303.6|215
1645484480000|2022-02-21 23:01:20|9319.6|9309.6|9323.7|9313.7|9325.6|9316.2|9307.1|9301.7|73
1645484490000|2022-02-21 23:01:30|9318.4|9308.4|9297.5|9293.5|9318.4|9311.2|9297.5|9291.2|187
1645484500000|2022-02-21 23:01:40|9301|9291|9295.5|9285.5|9304.9|9298.4|9290.3|9284.8|86
1645484510000|2022-02-21 23:01:50|9295.9|9285.9|9307.5|9304.7|9311.9|9306.9|9291.4|9284.8|93
1645484520000|2022-02-21 23:02:00|9308.2|9305.4|9318.3|9314.3|9324.8|9318.3|9307.3|9302.8|122
1645484530000|2022-02-21 23:02:10|9321.7|9311.7|9316.3|9312.3|9321.7|9316.3|9316.2|9309.8|22
1645484540000|2022-02-21 23:02:20|9316.2|9313.4|9307|9297|9320.8|9315.4|9305.5|9296.1|147
1645484550000|2022-02-21 23:02:30|9306.5|9296.5|9304.8|9300.8|9307.4|9302.3|9302.4|9296.3|24
1645484560000|2022-02-21 23:02:40|9308.2|9298.2|9309.2|9299.2|9316.7|9306.7|9306.7|9298.2|91
1645484570000|2022-02-21 23:02:50|9308.7|9298.7|9306.8|9302.8|9309.2|9303.8|9306.6|9298.7|19
1645484580000|2022-02-21 23:03:00|9311.1|9301.1|9317.2|9307.2|9317.7|9310.7|9308.6|9301.1|21
1645484590000|2022-02-21 23:03:10|9314.6|9311.8|9300.7|9297.9|9316.7|9313.8|9300.7|9297.9|177
1645484600000|2022-02-21 23:03:20|9302.5|9292.5|9292.7|9289.9|9302.5|9293.9|9291.4|9286.3|47
1645484610000|2022-02-21 23:03:30|9292.8|9288.8|9297.6|9294.8|9300.2|9294.8|9274.8|9271.2|209
1645484620000|2022-02-21 23:03:40|9297.8|9293.8|9291.8|9287.8|9301.2|9295.7|9286.7|9279.3|81
1645484630000|2022-02-21 23:03:50|9293|9290.2|9299.8|9295.8|9302.3|9297.9|9291.8|9287.8|47
1645484640000|2022-02-21 23:04:00|9302.3|9292.3|9300.3|9290.3|9306.3|9298.9|9294.7|9290.2|74
1645484650000|2022-02-21 23:04:10|9298|9295.2|9302.8|9298.8|9304.3|9300.9|9297.8|9290.3|8
1645484660000|2022-02-21 23:04:20|9302.6|9299.8|9297.8|9293.8|9309.3|9304.4|9297.6|9293.8|49
1645484670000|2022-02-21 23:04:30|9301.2|9291.2|9301.7|9297.7|9308.3|9302.7|9295.7|9290.2|58
1645484680000|2022-02-21 23:04:40|9302.8|9298.8|9307.7|9304.9|9310.3|9305.3|9302.8|9298.8|18
1645484690000|2022-02-21 23:04:50|9307|9303|9308.3|9298.3|9308.3|9303.4|9301.7|9298.1|25
1645484700000|2022-02-21 23:05:00|9308.2|9298.2|9301.9|9297.9|9308.2|9304.9|9301.7|9296.2|80
1645484710000|2022-02-21 23:05:10|9301.7|9298.9|9306.6|9303.8|9309.3|9303.9|9301.7|9298.8|31
1645484720000|2022-02-21 23:05:20|9307.2|9304.4|9305.9|9303.1|9309.3|9304.4|9301.7|9298.8|45
1645484730000|2022-02-21 23:05:30|9305.7|9302.9|9301.2|9298.4|9308.3|9302.9|9299.7|9296.8|13
1645484740000|2022-02-21 23:05:40|9301.6|9298.8|9301.8|9297.8|9305.2|9299.9|9300.7|9295.2|13
1645484750000|2022-02-21 23:05:50|9300.7|9297.9|9294|9290|9300.7|9297.9|9292.4|9289|104
1645484760000|2022-02-21 23:06:00|9293.8|9291|9295|9292.2|9296.1|9292.2|9290.5|9287.7|132
1645484770000|2022-02-21 23:06:10|9296|9293.2|9295.2|9291.2|9300.6|9293.2|9294.1|9287.5|20
1645484780000|2022-02-21 23:06:20|9296.1|9292.1|9297.1|9293.1|9301.1|9296.2|9295.9|9289.6|19
1645484790000|2022-02-21 23:06:30|9297.9|9295.1|9297.2|9293.2|9302.7|9296.2|9294.1|9290.6|42
1645484800000|2022-02-21 23:06:40|9299.1|9296.3|9304.1|9301.3|9304.7|9301.3|9299.1|9294.2|55
1645484810000|2022-02-21 23:06:50|9303.1|9300.3|9305.2|9301.2|9306.2|9303.3|9300.2|9296.2|17
1645484820000|2022-02-21 23:07:00|9305.1|9301.1|9302.1|9299.3|9305.1|9301.1|9300.7|9297.9|16
1645484830000|2022-02-21 23:07:10|9303.1|9299.1|9304.1|9301.3|9308.6|9302.6|9303.1|9298.5|4
1645484840000|2022-02-21 23:07:20|9303.5|9300.7|9305.1|9301.1|9307.6|9302.2|9301.6|9297.6|13
1645484850000|2022-02-21 23:07:30|9304.2|9300.2|9304|9301.2|9307.6|9303.6|9304|9297.6|9
1645484860000|2022-02-21 23:07:40|9304.1|9301.3|9301.6|9298.8|9305.1|9301.3|9301.6|9298.2|11
1645484870000|2022-02-21 23:07:50|9300.6|9297.8|9304.2|9300.2|9304.2|9300.2|9300.6|9297.8|5
1645484880000|2022-02-21 23:08:00|9303.1|9300.3|9301.2|9297.2|9303.7|9300.3|9300.1|9292.2|14
1645484890000|2022-02-21 23:08:10|9301.1|9298.3|9302.1|9299.3|9303.1|9300.3|9300.1|9297.3|13
1645484900000|2022-02-21 23:08:20|9302|9299.2|9301.6|9291.6|9305.6|9299.2|9299|9291.6|19
1645484910000|2022-02-21 23:08:30|9299.1|9295.1|9298.4|9295.6|9301.6|9298.2|9296.4|9291.6|44
1645484920000|2022-02-21 23:08:40|9298|9295.2|9295.5|9292.7|9300.7|9295.2|9295.1|9290.6|22
1645484930000|2022-02-21 23:08:50|9298.1|9294.1|9295.1|9291.1|9300.8|9295.2|9293.1|9288.8|7
1645484940000|2022-02-21 23:09:00|9294.1|9291.3|9295|9292.2|9297.6|9292.2|9292.6|9287.6|11
1645484950000|2022-02-21 23:09:10|9295.5|9292.7|9297|9294.2|9297|9294.2|9295.5|9292.7|9
1645484960000|2022-02-21 23:09:20|9297.5|9294.7|9297.1|9294.3|9297.5|9294.7|9296.5|9293.7|7
1645484970000|2022-02-21 23:09:30|9297|9294.2|9294|9291.2|9300.6|9294.2|9293.1|9288.1|62
1645484980000|2022-02-21 23:09:40|9294.2|9291.4|9292.1|9288.1|9295.2|9291.4|9290.6|9287.8|67
1645484990000|2022-02-21 23:09:50|9291.1|9288.3|9291|9288.2|9292.3|9289.3|9290.5|9287.7|23
1645485000000|2022-02-21 23:10:00|9290.6|9287.8|9296|9293.2|9296|9293.2|9290.5|9287.7|26
1645485010000|2022-02-21 23:10:10|9296.5|9293.7|9296.5|9293.7|9296.5|9293.7|9296.5|9293.7|6
1645485020000|2022-02-21 23:10:20|9298.3|9295.5|9303|9300.2|9303.1|9300.2|9298|9295.2|99
1645485030000|2022-02-21 23:10:30|9303.5|9300.7|9304|9301.2|9305.1|9302.2|9302.6|9299.8|32
1645485040000|2022-02-21 23:10:40|9305.5|9302.7|9308.9|9306.1|9311|9308.2|9305.5|9302.7|90
1645485050000|2022-02-21 23:10:50|9308.4|9305.6|9306|9303.2|9308.9|9306.1|9306|9303.2|14
1645485060000|2022-02-21 23:11:00|9305.5|9302.7|9307.9|9305.1|9308.3|9305.5|9305.5|9302.7|21
1645485070000|2022-02-21 23:11:10|9307.8|9305|9303.1|9299.1|9307.8|9305|9301|9295.6|11
1645485080000|2022-02-21 23:11:20|9304.1|9300.1|9301|9298.2|9306.1|9302.1|9300.5|9297.7|14
1645485090000|2022-02-21 23:11:30|9302.1|9298.1|9302.1|9298.1|9302.1|9299.2|9301|9298.1|9
1645485100000|2022-02-21 23:11:40|9301.1|9298.3|9307.2|9303.2|9311.1|9303.2|9301|9298.1|30
1645485110000|2022-02-21 23:11:50|9307.1|9303.1|9307.9|9305.1|9308.6|9305.1|9305.1|9297.6|23
1645485120000|2022-02-21 23:12:00|9308.9|9304.9|9308.5|9305.7|9309|9306.2|9308|9304.9|14
1645485130000|2022-02-21 23:12:10|9309|9306.2|9309|9306.2|9309.5|9306.7|9308|9305.1|12
1645485140000|2022-02-21 23:12:20|9308.5|9305.7|9308|9305.2|9308.5|9305.7|9306|9303.1|9
1645485150000|2022-02-21 23:12:30|9309|9306.2|9306|9303.2|9311.6|9306.2|9306|9301.6|5
1645485160000|2022-02-21 23:12:40|9305.6|9302.8|9308|9305.2|9309.1|9306.2|9305.6|9302.8|48
1645485170000|2022-02-21 23:12:50|9309|9305|9308.1|9304.1|9310.6|9305.2|9306.9|9300.6|5
1645485180000|2022-02-21 23:13:00|9308|9304|9307|9304.2|9308|9304.2|9306|9303.1|4
1645485190000|2022-02-21 23:13:10|9308.1|9304.1|9309.1|9305.1|9309.1|9305.2|9308|9304.1|4
1645485200000|2022-02-21 23:13:20|9309|9305|9308|9304|9309|9305|9306.4|9303.6|4
1645485210000|2022-02-21 23:13:30|9308.9|9304.9|9310.3|9307.5|9310.4|9307.6|9307.9|9304.9|8
1645485220000|2022-02-21 23:13:40|9309.9|9305.9|9307.8|9305|9309.9|9307|9307.8|9305|9
1645485230000|2022-02-21 23:13:50|9308.3|9305.5|9308.3|9305.5|9308.3|9305.5|9308.3|9305.5|1
1645485240000|2022-02-21 23:14:00|9308.8|9306|9308.8|9306|9308.8|9306|9308.8|9306|20
1645485250000|2022-02-21 23:14:10|9308|9305.2|9306.9|9304.1|9308|9305.2|9306.9|9303.1|8
1645485260000|2022-02-21 23:14:20|9307.4|9304.6|9305.8|9303|9307.8|9305|9305.8|9303|7
1645485270000|2022-02-21 23:14:30|9305.4|9302.6|9303.9|9299.9|9305.8|9303|9303.5|9299.9|18
1645485280000|2022-02-21 23:14:40|9304|9300|9304.8|9302|9306.4|9303.6|9303.4|9300|16
1645485290000|2022-02-21 23:14:50|9305.3|9302.5|9305.8|9303|9308.9|9306|9304.8|9301.9|22
1645485300000|2022-02-21 23:15:00|9304.8|9302|9304.8|9302|9305|9302|9303.3|9300.5|18
1645485310000|2022-02-21 23:15:10|9305.7|9302.9|9304.3|9301.5|9305.9|9303|9304.3|9301.5|1
1645485320000|2022-02-21 23:15:20|9304.8|9302|9304.8|9302|9305.3|9302.5|9304.4|9301.6|8
1645485330000|2022-02-21 23:15:30|9303.8|9301|9304.9|9302.1|9304.9|9302.1|9303.8|9301|7
1645485340000|2022-02-21 23:15:40|9304.5|9301.7|9307|9303|9307.9|9305.1|9304.4|9301.6|16
1645485350000|2022-02-21 23:15:50|9306.8|9304|9306.9|9304.1|9306.9|9304.1|9306.8|9304|0
1645485360000|2022-02-21 23:16:00|9307.3|9304.5|9306.9|9304.1|9307.9|9305.1|9306.9|9304.1|3
1645485370000|2022-02-21 23:16:10|9306.4|9303.6|9307.8|9305|9307.8|9305|9306.4|9303.6|6
1645485380000|2022-02-21 23:16:20|9307.9|9303.9|9306.8|9304|9307.9|9304|9305.8|9303|3
1645485390000|2022-02-21 23:16:30|9306|9303.2|9306.8|9304|9306.8|9304|9305.3|9302.5|6
1645485400000|2022-02-21 23:16:40|9307|9303|9304.8|9302|9307|9303.3|9304.8|9301.9|1
1645485410000|2022-02-21 23:16:50|9304.3|9301.5|9304.8|9302|9305.3|9302.5|9303.8|9300.9|21
1645485420000|2022-02-21 23:17:00|9305.3|9302.5|9306.3|9303.5|9306.3|9303.5|9305.3|9302.5|3
1645485430000|2022-02-21 23:17:10|9307.1|9304.3|9307.3|9304.5|9307.3|9304.5|9307.1|9304.3|8
1645485440000|2022-02-21 23:17:20|9308.3|9305.5|9308.8|9306|9308.8|9306|9308.3|9305.5|12
1645485450000|2022-02-21 23:17:30|9308.4|9305.6|9307.9|9305.1|9308.8|9306|9307.9|9305.1|5
1645485460000|2022-02-21 23:17:40|9307.4|9304.6|9308|9305.2|9309|9306|9307.4|9304.6|17
1645485470000|2022-02-21 23:17:50|9309|9305|9309.8|9307|9310.3|9307.5|9308.5|9305|19
1645485480000|2022-02-21 23:18:00|9308.8|9306|9309.3|9306.5|9310.3|9307.5|9308.4|9305.6|10
1645485490000|2022-02-21 23:18:10|9309.8|9307|9310.8|9308|9310.8|9308|9309.3|9306.5|21
1645485500000|2022-02-21 23:18:20|9311.3|9308.5|9311.3|9308.5|9311.8|9309|9310.8|9308|14
1645485510000|2022-02-21 23:18:30|9310.9|9308.1|9315.3|9312.5|9315.3|9312.5|9310.8|9308|34
1645485520000|2022-02-21 23:18:40|9315.8|9313|9320.7|9317.9|9320.7|9317.9|9315.8|9313|78
1645485530000|2022-02-21 23:18:50|9320.3|9317.5|9319.7|9316.9|9320.8|9317.9|9319.7|9316.8|25
1645485540000|2022-02-21 23:19:00|9320.1|9317.3|9321.7|9318.9|9321.9|9318.9|9320.1|9317.3|24
1645485550000|2022-02-21 23:19:10|9321.2|9318.4|9320.6|9317.8|9321.7|9318.9|9318.7|9315.8|56
1645485560000|2022-02-21 23:19:20|9320.7|9317.9|9325.2|9322.4|9325.2|9322.4|9319.7|9316.8|39
1645485570000|2022-02-21 23:19:30|9325.1|9322.3|9319.6|9316.8|9325.1|9322.3|9318.3|9313.2|50
1645485580000|2022-02-21 23:19:40|9320.8|9317.4|9320.2|9317.4|9320.8|9317.9|9319.7|9316.7|28
1645485590000|2022-02-21 23:19:50|9320.3|9317.5|9320.7|9317.9|9320.8|9318|9319.7|9316.9|19
1645485600000|2022-02-21 23:20:00|9319.7|9316.9|9319.7|9316.9|9320.9|9318.1|9315.7|9312.9|40
1645485610000|2022-02-21 23:20:10|9318.3|9315.5|9317.8|9315|9318.3|9315.5|9316.8|9313.9|21
1645485620000|2022-02-21 23:20:20|9317.9|9315.1|9317.9|9315.1|9317.9|9315.1|9317.9|9315.1|4
1645485630000|2022-02-21 23:20:30|9317.4|9314.6|9319|9315|9319|9316.1|9317.4|9314.6|25
1645485640000|2022-02-21 23:20:40|9317.9|9315.1|9317.9|9315.1|9318.9|9315.1|9317.9|9314.9|5
1645485650000|2022-02-21 23:20:50|9318|9315.2|9318.9|9316.1|9319.4|9316.6|9317.9|9315.1|9
1645485660000|2022-02-21 23:21:00|9318.8|9316|9319.9|9317.1|9319.9|9317.1|9318.8|9316|15
1645485670000|2022-02-21 23:21:10|9319.4|9316.6|9319.9|9317.1|9319.9|9317.1|9319.4|9316.6|6
1645485680000|2022-02-21 23:21:20|9321|9317|9326.4|9323.6|9326.9|9324.1|9321|9317|39
1645485690000|2022-02-21 23:21:30|9325.9|9323.1|9323.9|9321.1|9326.5|9323.1|9321.4|9316.5|37
1645485700000|2022-02-21 23:21:40|9323.8|9321|9323.8|9321|9324.3|9321.5|9323.8|9321|7
1645485710000|2022-02-21 23:21:50|9323.9|9319.9|9322.3|9319.5|9323.9|9320.9|9322.3|9319|12
1645485720000|2022-02-21 23:22:00|9321.3|9318.5|9316.9|9314.1|9321.3|9318.5|9314.9|9312|41
1645485730000|2022-02-21 23:22:10|9316.4|9313.6|9315.9|9313.1|9317.4|9314.6|9315|9312|24
1645485740000|2022-02-21 23:22:20|9315.7|9312.9|9315.4|9312.6|9316.4|9313.6|9313.9|9311.1|6
1645485750000|2022-02-21 23:22:30|9314.9|9312.1|9315.9|9313.1|9315.9|9313.1|9311.9|9309|25
1645485760000|2022-02-21 23:22:40|9316.3|9313.5|9315.9|9313.1|9316.3|9313.5|9313.9|9311.1|21
1645485770000|2022-02-21 23:22:50|9314.9|9312.1|9318.7|9315.9|9318.7|9315.9|9314.9|9312.1|25
1645485780000|2022-02-21 23:23:00|9318.9|9316.1|9316.9|9314.1|9319|9316.1|9316.9|9314|6
1645485790000|2022-02-21 23:23:10|9316.8|9314|9316.9|9314.1|9317|9314.1|9315.9|9313|5
1645485800000|2022-02-21 23:23:20|9317.3|9314.5|9316.4|9313.6|9317.4|9314.6|9316.4|9313.6|3
1645485810000|2022-02-21 23:23:30|9316.3|9313.5|9316.4|9313.6|9316.4|9313.6|9315.4|9312.6|5
1645485820000|2022-02-21 23:23:40|9316.9|9314.1|9317.4|9314.6|9317.4|9314.6|9316.9|9314.1|6
1645485830000|2022-02-21 23:23:50|9317.9|9315.1|9317.8|9315|9317.9|9315.1|9317.8|9315|1
1645485840000|2022-02-21 23:24:00|9319.9|9317.1|9320.4|9317.6|9320.8|9318|9319.9|9317.1|33
1645485850000|2022-02-21 23:24:10|9320.8|9318|9320.4|9317.6|9321.4|9318.6|9320.4|9317.6|20
1645485860000|2022-02-21 23:24:20|9320.8|9318|9320.9|9318.1|9321.4|9318.6|9320.4|9317.6|4
1645485870000|2022-02-21 23:24:30|9320.4|9317.6|9322.9|9320.1|9323.4|9320.6|9319.9|9317.1|36
1645485880000|2022-02-21 23:24:40|9323.4|9320.6|9325.8|9323|9326.9|9324|9323.4|9320.6|34
1645485890000|2022-02-21 23:24:50|9325.9|9323.1|9325.3|9322.5|9326.2|9323.4|9324.8|9321.9|25
1645485900000|2022-02-21 23:25:00|9324.4|9321.6|9323.8|9321|9324.4|9321.6|9322.7|9318.9|21
1645485910000|2022-02-21 23:25:10|9324.3|9321.5|9324.3|9321.5|9325.3|9322.5|9324.3|9321.5|9
1645485920000|2022-02-21 23:25:20|9324.2|9321.4|9327.8|9325|9328.4|9325.6|9323.3|9320.5|52
1645485930000|2022-02-21 23:25:30|9328.3|9325.5|9328.8|9326|9333.2|9330.4|9327.8|9325|54
1645485940000|2022-02-21 23:25:40|9329.8|9325.8|9328.8|9326|9330|9327.2|9327.3|9324.5|47
1645485950000|2022-02-21 23:25:50|9329.2|9326.4|9327.9|9325.1|9329.9|9327.1|9327.9|9325.1|23
1645485960000|2022-02-21 23:26:00|9327.4|9324.6|9327.4|9324.6|9327.4|9324.6|9327.4|9324.6|3
1645485980000|2022-02-21 23:26:20|9327.9|9325.1|9330.4|9327.6|9330.4|9327.6|9327.9|9325|21
1645485990000|2022-02-21 23:26:30|9329.9|9327.1|9327.9|9323.9|9329.9|9327.1|9327.5|9323.9|16
1645486000000|2022-02-21 23:26:40|9327.8|9325|9326.9|9324.1|9328.7|9325.9|9326.9|9324|13
1645486010000|2022-02-21 23:26:50|9326.4|9323.6|9328.7|9325.9|9329.2|9326.4|9326.4|9323.6|32
1645486020000|2022-02-21 23:27:00|9328.3|9325.5|9328.4|9325.6|9328.7|9325.9|9328.3|9325.5|12
1645486030000|2022-02-21 23:27:10|9328.9|9326.1|9329.7|9326.9|9329.9|9327.1|9328.9|9326.1|12
1645486040000|2022-02-21 23:27:20|9329.9|9327.1|9328.7|9325.9|9329.9|9327.1|9324.9|9322.1|37
1645486050000|2022-02-21 23:27:30|9327.8|9325|9327.3|9324.5|9327.8|9325|9324.8|9322|33
1645486060000|2022-02-21 23:27:40|9327.7|9324.9|9327.8|9325|9328.9|9326|9327.7|9324.8|8
1645486070000|2022-02-21 23:27:50|9328.3|9325.5|9328.9|9324.9|9329.3|9326.5|9327.8|9324.9|9
1645486080000|2022-02-21 23:28:00|9327.8|9325|9329.9|9327.1|9330.3|9327.5|9327.8|9325|25
1645486090000|2022-02-21 23:28:10|9329.4|9326.6|9328.8|9326|9329.8|9327|9328.8|9326|2
1645486100000|2022-02-21 23:28:20|9329.4|9326.6|9329.8|9327|9329.8|9327|9329.4|9326.6|2
1645486110000|2022-02-21 23:28:30|9330.3|9327.5|9328.8|9326|9330.3|9327.5|9328.8|9325.9|6
1645486120000|2022-02-21 23:28:40|9327.9|9325.1|9327.8|9325|9328.9|9326|9327.3|9324.5|13
1645486130000|2022-02-21 23:28:50|9328|9325.2|9330.8|9328|9332|9329.2|9328|9325.2|36
1645486140000|2022-02-21 23:29:00|9329.9|9327.1|9330.3|9327.5|9330.3|9327.5|9329.8|9327|1
1645486150000|2022-02-21 23:29:10|9330.8|9328|9334.2|9331.4|9334.2|9331.4|9330.8|9328|44
1645486160000|2022-02-21 23:29:20|9334.3|9331.5|9333.7|9330.9|9334.3|9331.5|9333.3|9330.5|16
1645486170000|2022-02-21 23:29:30|9334.1|9331.3|9334.1|9331.3|9334.1|9331.3|9333.7|9330.9|1
1645486180000|2022-02-21 23:29:40|9333.2|9330.4|9333.7|9330.9|9335.1|9332.3|9333.2|9330.4|35
1645486190000|2022-02-21 23:29:50|9333.2|9330.4|9331.8|9329|9334.2|9331.4|9331.3|9328.5|50
1645486200000|2022-02-21 23:30:00|9330.8|9328|9328.8|9326|9330.8|9328|9328.8|9326|36
1645486210000|2022-02-21 23:30:10|9329.2|9326.4|9329.3|9326.5|9329.3|9326.5|9327.8|9324.9|11
1645486220000|2022-02-21 23:30:20|9328.8|9326|9331.3|9328.5|9331.3|9328.5|9328.8|9326|13
1645486230000|2022-02-21 23:30:30|9330.8|9328|9329.3|9326.5|9331.3|9328.5|9329.3|9326.5|31
1645486240000|2022-02-21 23:30:40|9329.8|9327|9330.3|9327.5|9330.3|9327.5|9329.8|9327|10
1645486250000|2022-02-21 23:30:50|9330.8|9328|9326.3|9323.5|9331.3|9328.5|9326.3|9323.5|51
1645486260000|2022-02-21 23:31:00|9326.8|9324|9325|9322.2|9327.8|9325|9323.3|9320.5|42
1645486270000|2022-02-21 23:31:10|9324.8|9322|9324.8|9322|9324.8|9322|9324.3|9321.5|8
1645486280000|2022-02-21 23:31:20|9324.4|9321.6|9320.4|9317.6|9324.4|9321.6|9319.5|9316.7|57
1645486290000|2022-02-21 23:31:30|9320.3|9317.5|9311|9308.2|9321.8|9319|9311|9306.7|99
1645486300000|2022-02-21 23:31:40|9312|9309.2|9316.7|9313.9|9317|9314.2|9311.5|9308.7|55
1645486310000|2022-02-21 23:31:50|9316.2|9313.4|9316.3|9313.5|9321.2|9315.5|9315.7|9310.8|68
1645486320000|2022-02-21 23:32:00|9315.3|9312.5|9309.3|9306.5|9315.4|9312.5|9309.3|9306.5|68
1645486330000|2022-02-21 23:32:10|9308|9305.2|9304.5|9301.7|9310.5|9307.6|9304.5|9301.7|116
1645486340000|2022-02-21 23:32:20|9306.7|9303.9|9309.5|9306.7|9312.1|9308.2|9306.5|9302.1|95
1645486350000|2022-02-21 23:32:30|9308|9305.2|9306.5|9303.7|9308|9305.2|9304|9301.2|33
1645486360000|2022-02-21 23:32:40|9306|9303.2|9307.5|9304.7|9307.5|9304.7|9306|9303.2|5
1645486370000|2022-02-21 23:32:50|9307|9304.2|9307.3|9304.5|9313.9|9306.4|9307|9303.9|46
1645486380000|2022-02-21 23:33:00|9308.3|9304.3|9311.1|9308.3|9311.1|9308.3|9308.3|9304.3|49
1645486390000|2022-02-21 23:33:10|9310.7|9307.9|9310.6|9307.8|9313.2|9310.3|9310.6|9307.8|13
1645486400000|2022-02-21 23:33:20|9310.1|9307.3|9307.6|9304.8|9310.1|9307.3|9306.1|9303.2|17
1645486410000|2022-02-21 23:33:30|9307.4|9303.4|9306.6|9303.8|9307.4|9303.8|9306.1|9303.2|3
1645486420000|2022-02-21 23:33:40|9308.1|9305.3|9308.6|9305.8|9308.6|9305.8|9308.1|9305.3|9
1645486430000|2022-02-21 23:33:50|9307.6|9304.8|9309.2|9305.2|9309.2|9305.3|9307.6|9304.8|10
1645486440000|2022-02-21 23:34:00|9308.6|9305.8|9308.2|9304.2|9310.1|9307.3|9308.2|9304.2|10
1645486450000|2022-02-21 23:34:10|9306.1|9303.3|9302.8|9300|9306.6|9303.8|9302.7|9299.3|66
1645486460000|2022-02-21 23:34:20|9302.7|9299.9|9303.2|9300.4|9303.2|9300.4|9301.2|9298.4|26
1645486470000|2022-02-21 23:34:30|9304.2|9301.4|9302.7|9299.9|9305.3|9301.4|9302.7|9299.9|9
1645486480000|2022-02-21 23:34:40|9301.8|9299|9300.1|9297.3|9302.2|9299.4|9299.8|9297|33
1645486490000|2022-02-21 23:34:50|9300.2|9297.4|9303.2|9300.4|9303.2|9300.4|9298.7|9295.9|42
1645486500000|2022-02-21 23:35:00|9303.3|9300.5|9303.7|9300.9|9306.4|9303.4|9303.3|9300.5|22
1645486510000|2022-02-21 23:35:10|9304.1|9301.3|9301.7|9298.9|9305.7|9302.9|9301.7|9298.9|30
1645486520000|2022-02-21 23:35:20|9302.2|9299.4|9302.7|9299.9|9303.2|9300.4|9302.2|9299.4|6
1645486530000|2022-02-21 23:35:30|9302.6|9299.8|9302.2|9299.4|9302.6|9299.8|9301.7|9298.9|9
1645486540000|2022-02-21 23:35:40|9299.7|9296.9|9298.2|9295.4|9299.7|9296.9|9298.2|9295.4|35
1645486550000|2022-02-21 23:35:50|9297.7|9294.9|9294.7|9291.9|9298.2|9295.4|9293.8|9291|48
1645486560000|2022-02-21 23:36:00|9295.2|9292.4|9294.3|9291.5|9297.2|9294.4|9293.8|9291|32
1645486570000|2022-02-21 23:36:10|9298.7|9288.7|9290.3|9287.5|9298.7|9292.4|9283.6|9280.8|204
1645486580000|2022-02-21 23:36:20|9289.8|9287|9286.8|9284|9289.8|9287|9285.3|9282.5|31
1645486590000|2022-02-21 23:36:30|9286.4|9283.6|9283.8|9281|9286.8|9284|9283.8|9281|29
1645486600000|2022-02-21 23:36:40|9282.9|9280.1|9291.9|9281.9|9292.4|9286.5|9282.9|9280.1|43
1645486610000|2022-02-21 23:36:50|9289.4|9285.4|9289.9|9285.9|9293.4|9290.6|9288.4|9285.4|55
1645486620000|2022-02-21 23:37:00|9290.5|9286.5|9283.3|9280.5|9295.9|9290.3|9282.2|9278.9|40
1645486630000|2022-02-21 23:37:10|9283.7|9280.9|9284.8|9282|9285.3|9282.5|9283.7|9280.9|14
1645486640000|2022-02-21 23:37:20|9285.3|9282.5|9287.3|9284.5|9287.3|9284.5|9284.3|9281.4|11
1645486650000|2022-02-21 23:37:30|9287.8|9285|9288.4|9285.6|9292.3|9289.5|9287.3|9284.5|41
1645486660000|2022-02-21 23:37:40|9288.3|9285.5|9282.3|9279.5|9288.8|9286|9280.8|9278|42
1645486670000|2022-02-21 23:37:50|9281.9|9279.1|9280.9|9278.1|9282.3|9279.5|9280.9|9278.1|10
1645486680000|2022-02-21 23:38:00|9278.7|9274.7|9281.3|9278.5|9282.8|9280|9278.1|9274.7|92
1645486690000|2022-02-21 23:38:10|9280.9|9278.1|9281.3|9278.5|9281.8|9279|9280.3|9276.9|16
1645486700000|2022-02-21 23:38:20|9280.3|9277.5|9281.3|9278.5|9281.8|9279|9279.3|9276.5|27
1645486710000|2022-02-21 23:38:30|9281.4|9278.6|9282.3|9279.5|9283.6|9280.8|9281.4|9278.6|28
1645486720000|2022-02-21 23:38:40|9281.8|9279|9283.9|9281.1|9283.9|9281.1|9281.8|9279|10
1645486730000|2022-02-21 23:38:50|9284|9281.2|9284.4|9281.6|9284.9|9282.1|9284|9281.2|19
1645486740000|2022-02-21 23:39:00|9284.9|9282.1|9282.5|9278.5|9284.9|9282.1|9276.8|9274|21
1645486750000|2022-02-21 23:39:10|9282.3|9279.5|9283.8|9281|9283.8|9281|9280.4|9276.5|6
1645486760000|2022-02-21 23:39:20|9283.3|9280.5|9284.3|9281.5|9284.4|9281.5|9283.3|9280.4|10
1645486770000|2022-02-21 23:39:30|9283.9|9281.1|9285.3|9282.5|9285.8|9283|9283.8|9281|21
1645486780000|2022-02-21 23:39:40|9285.8|9283|9285.3|9282.5|9285.8|9283|9285.3|9282.5|5
1645486790000|2022-02-21 23:39:50|9285.8|9283|9283.8|9281|9285.8|9283|9283.8|9281|1
1645486800000|2022-02-21 23:40:00|9283.4|9280.6|9284.8|9282|9284.8|9282|9282.9|9280.1|16
1645486810000|2022-02-21 23:40:10|9285.8|9283|9285.8|9283|9285.8|9283|9285.8|9283|5
1645486820000|2022-02-21 23:40:20|9288.8|9286|9285.8|9283|9289.4|9286.6|9285.8|9283|91
1645486830000|2022-02-21 23:40:30|9285.9|9283.1|9284.3|9281.5|9287.8|9285|9282.9|9280.1|55
1645486840000|2022-02-21 23:40:40|9284.4|9281.6|9284.3|9281.5|9286.3|9283.5|9284.3|9281.5|5
1645486850000|2022-02-21 23:40:50|9283.8|9281|9284.3|9281.5|9284.8|9282|9283.8|9281|9
1645486860000|2022-02-21 23:41:00|9283.8|9281|9283.4|9280.6|9284.3|9281.5|9283.4|9280.6|7
1645486870000|2022-02-21 23:41:10|9284.3|9281.5|9286.2|9283.4|9286.3|9283.5|9284.3|9281.5|13
1645486880000|2022-02-21 23:41:20|9286.7|9283.9|9285.3|9282.5|9286.7|9283.9|9285.3|9282.5|4
1645486890000|2022-02-21 23:41:30|9284.8|9282|9285.7|9282.9|9285.8|9283|9284.8|9282|5
1645486900000|2022-02-21 23:41:40|9285.8|9283|9284.8|9282|9285.8|9283|9284.8|9282|3
1645486910000|2022-02-21 23:41:50|9284.7|9281.9|9285.3|9282.5|9285.3|9282.5|9283.4|9280.6|13
1645486920000|2022-02-21 23:42:00|9284.8|9282|9284.3|9281.5|9285.4|9282.6|9284.3|9281.5|3
1645486930000|2022-02-21 23:42:10|9283.8|9281|9283.8|9281|9283.8|9281|9283.4|9280.6|0
1645486940000|2022-02-21 23:42:20|9283.4|9280.6|9285.2|9282.4|9288|9282.5|9281.9|9278|46
1645486950000|2022-02-21 23:42:30|9285.3|9282.5|9282.8|9280|9285.3|9282.5|9282.8|9280|8
1645486960000|2022-02-21 23:42:40|9282.4|9279.6|9283.3|9280.5|9283.8|9281|9282.4|9279.6|11
1645486970000|2022-02-21 23:42:50|9284.2|9281.4|9285.3|9282.5|9285.4|9282.5|9284.2|9281.4|5
1645486980000|2022-02-21 23:43:00|9284.8|9282|9285.8|9283|9285.8|9283|9284.8|9282|17
1645486990000|2022-02-21 23:43:10|9286.3|9283.5|9283.2|9280.4|9286.3|9283.5|9283.2|9280.4|11
1645487000000|2022-02-21 23:43:20|9284.2|9281.4|9283.3|9280.5|9284.2|9281.4|9283.3|9280.5|11
1645487010000|2022-02-21 23:43:30|9284.2|9281.4|9284.3|9281.5|9284.3|9281.5|9282.9|9279.5|15
1645487020000|2022-02-21 23:43:40|9284.4|9280.4|9284.2|9281.4|9284.4|9281.5|9282.4|9279.6|11
1645487030000|2022-02-21 23:43:50|9284.3|9281.5|9282.4|9279.6|9284.3|9281.5|9282.4|9279.6|4
1645487040000|2022-02-21 23:44:00|9281.9|9279.1|9276.4|9273.6|9281.9|9279.1|9275.4|9272.6|38
1645487050000|2022-02-21 23:44:10|9277.7|9274.9|9278.9|9276.1|9279.7|9276.9|9277.7|9274.9|20
1645487060000|2022-02-21 23:44:20|9278.8|9276|9278.4|9275.6|9278.9|9276.1|9278.4|9275.6|6
1645487070000|2022-02-21 23:44:30|9277.9|9275.1|9278.4|9275.6|9281.3|9278.5|9277.4|9274.6|10
1645487080000|2022-02-21 23:44:40|9278.5|9274.5|9277.4|9274.6|9278.5|9275.6|9277.4|9274.5|8
1645487090000|2022-02-21 23:44:50|9277.9|9275.1|9274.9|9272.1|9279|9275.1|9274.5|9269|73
1645487100000|2022-02-21 23:45:00|9275.4|9272.6|9278.5|9274.5|9279|9275.7|9274.9|9272|81
1645487110000|2022-02-21 23:45:10|9277.4|9274.6|9278.9|9276.1|9278.9|9276.1|9277.4|9274.6|30
1645487120000|2022-02-21 23:45:20|9278.5|9275.7|9277.5|9274.7|9278.5|9275.7|9277.1|9274.3|16
1645487130000|2022-02-21 23:45:30|9277.9|9275.1|9278.5|9275.7|9278.5|9275.7|9277.9|9275.1|1
1645487140000|2022-02-21 23:45:40|9278.9|9276.1|9278.4|9275.6|9278.9|9276.1|9278.4|9275.6|3
1645487150000|2022-02-21 23:45:50|9278.9|9276.1|9286.2|9283.4|9286.7|9283.9|9278.4|9275.6|102
1645487160000|2022-02-21 23:46:00|9286.7|9283.9|9286.3|9283.5|9286.7|9283.9|9283.7|9280.9|12
1645487170000|2022-02-21 23:46:10|9286.7|9283.9|9292.4|9289.6|9293.3|9290.5|9286.2|9283.4|66
1645487180000|2022-02-21 23:46:20|9292.3|9289.5|9289.3|9286.5|9292.3|9289.5|9288.2|9284.4|40
1645487190000|2022-02-21 23:46:30|9289.4|9286.6|9291.3|9288.5|9292.8|9290|9289.3|9286.5|20
1645487200000|2022-02-21 23:46:40|9290.9|9288.1|9292.3|9289.5|9292.4|9289.5|9287.8|9285|21
1645487210000|2022-02-21 23:46:50|9292.7|9289.9|9289.2|9286.4|9292.8|9290|9289.2|9286.4|10
1645487220000|2022-02-21 23:47:00|9286.3|9283.5|9288.7|9285.9|9288.7|9285.9|9286.2|9283.4|34
1645487230000|2022-02-21 23:47:10|9288.8|9286|9289.8|9287|9289.8|9287|9288.2|9285.4|2
1645487240000|2022-02-21 23:47:20|9290.9|9288.1|9290.3|9287.5|9291.3|9288.5|9290.3|9287.5|5
1645487250000|2022-02-21 23:47:30|9290.4|9287.6|9291.3|9288.5|9291.3|9288.5|9290.3|9287.5|8
1645487260000|2022-02-21 23:47:40|9292.8|9290|9291.3|9288.5|9293.3|9290.5|9291.3|9288.5|14
1645487270000|2022-02-21 23:47:50|9290.8|9288|9290.3|9287.5|9290.8|9288|9290.3|9287.5|4
1645487280000|2022-02-21 23:48:00|9290.7|9287.9|9289.2|9286.4|9290.8|9288|9288.3|9285.3|6
1645487290000|2022-02-21 23:48:10|9288.3|9285.5|9290.8|9288|9290.8|9288|9288.3|9285.3|1
1645487300000|2022-02-21 23:48:20|9290.4|9287.6|9288.4|9285.6|9291.7|9288.9|9288.4|9285.6|19
1645487310000|2022-02-21 23:48:30|9288.3|9285.5|9290.3|9287.5|9290.3|9287.5|9288.3|9285.5|2
1645487320000|2022-02-21 23:48:40|9290.7|9287.9|9288.7|9285.9|9290.8|9288|9288.7|9285.9|2
1645487330000|2022-02-21 23:48:50|9288.8|9286|9287.8|9285|9289.3|9286.5|9287.8|9285|6
1645487340000|2022-02-21 23:49:00|9286.9|9284.1|9284.8|9282|9286.9|9284.1|9283.2|9280.4|27
1645487350000|2022-02-21 23:49:10|9285.3|9282.5|9285.3|9282.5|9285.3|9282.5|9285.3|9282.5|1
1645487360000|2022-02-21 23:49:20|9285.7|9282.9|9285.3|9282.5|9285.8|9283|9285.3|9282.5|1
1645487370000|2022-02-21 23:49:30|9285.7|9282.9|9284.8|9282|9285.8|9283|9284.8|9282|6
1645487380000|2022-02-21 23:49:40|9285.2|9282.4|9284.8|9282|9285.2|9282.4|9284.3|9281.5|1
1645487390000|2022-02-21 23:49:50|9284.7|9281.9|9283.8|9281|9284.8|9282|9283.3|9280.5|6
1645487400000|2022-02-21 23:50:00|9283.3|9280.5|9279.8|9277|9283.3|9280.5|9278.8|9276|36
1645487410000|2022-02-21 23:50:10|9279|9276.2|9281.3|9278.5|9282.4|9279.5|9279|9276.2|28
1645487420000|2022-02-21 23:50:20|9281.7|9278.9|9281.3|9278.5|9281.8|9279|9281.3|9278.5|1
1645487430000|2022-02-21 23:50:30|9281.7|9278.9|9282.8|9280|9282.8|9280|9281.7|9278.9|4
1645487440000|2022-02-21 23:50:40|9283.3|9280.5|9282.8|9280|9283.3|9280.5|9282.8|9280|1
1645487450000|2022-02-21 23:50:50|9282.3|9279.5|9281.8|9279|9282.3|9279.5|9281.8|9279|1
1645487460000|2022-02-21 23:51:00|9281.3|9278.5|9281.8|9279|9281.8|9279|9280.8|9278|4
1645487470000|2022-02-21 23:51:10|9281.4|9278.6|9280.8|9278|9281.8|9279|9280.8|9278|4
1645487480000|2022-02-21 23:51:20|9280.4|9277.6|9280.4|9277.6|9281.3|9278.5|9278.8|9276|25
1645487490000|2022-02-21 23:51:30|9280.3|9277.5|9279.8|9277|9280.3|9277.5|9278.3|9275.5|17
1645487500000|2022-02-21 23:51:40|9278.8|9276|9276.8|9274|9278.8|9276|9276.3|9273.5|33
1645487510000|2022-02-21 23:51:50|9276|9273.2|9267.9|9265.1|9276|9273.2|9267.9|9265.1|126
1645487520000|2022-02-21 23:52:00|9269.5|9266.7|9266.9|9264.1|9270.4|9267.6|9266.9|9264.1|44
1645487530000|2022-02-21 23:52:10|9266.8|9264|9266.3|9263.5|9268.3|9265.5|9265.8|9262.6|32
1645487540000|2022-02-21 23:52:20|9266.8|9264|9266.3|9263.5|9266.8|9264|9265.8|9263|27
1645487550000|2022-02-21 23:52:30|9265.4|9262.6|9265.5|9262.7|9266.8|9264|9265.4|9262.6|17
1645487560000|2022-02-21 23:52:40|9265.9|9263.1|9266.4|9263.6|9266.4|9263.6|9263.1|9260.3|47
1645487570000|2022-02-21 23:52:50|9266.6|9262.6|9264|9261.2|9266.9|9264.1|9263.1|9260.3|33
1645487580000|2022-02-21 23:53:00|9264.5|9261.7|9265.4|9262.6|9267.4|9264.6|9264.5|9261.7|27
1645487590000|2022-02-21 23:53:10|9266.7|9263.9|9267.3|9264.5|9267.5|9264.7|9266.7|9263.9|9
1645487600000|2022-02-21 23:53:20|9267.4|9264.6|9267.4|9264.6|9267.4|9264.6|9267.4|9264.6|4
1645487610000|2022-02-21 23:53:30|9267.6|9264.8|9268.9|9266.1|9268.9|9266.1|9267.6|9264.8|8
1645487620000|2022-02-21 23:53:40|9269.4|9266.6|9273.4|9270.6|9274.4|9271.6|9269.4|9266.6|23
1645487630000|2022-02-21 23:53:50|9272.5|9269.7|9271.4|9268.6|9272.5|9269.7|9270.9|9268.1|12
1645487640000|2022-02-21 23:54:00|9271.5|9268.7|9275.3|9272.5|9277|9272.5|9271.5|9267|28
1645487650000|2022-02-21 23:54:10|9274.4|9271.6|9272.4|9269.6|9274.9|9272.1|9272.4|9269.6|8
1645487660000|2022-02-21 23:54:20|9272.6|9268.6|9272.4|9269.6|9274.8|9272|9270.4|9267.6|17
1645487670000|2022-02-21 23:54:30|9272|9269.2|9270.4|9267.6|9272|9269.2|9270.4|9267.6|3
1645487680000|2022-02-21 23:54:40|9269.9|9267.1|9268.4|9265.6|9269.9|9267.1|9267.9|9265.1|7
1645487690000|2022-02-21 23:54:50|9268|9265.2|9267.4|9264.6|9268|9265.2|9266|9263.2|25
1645487700000|2022-02-21 23:55:00|9267|9264.2|9265.9|9263.1|9267|9264.2|9265.9|9263.1|3
1645487710000|2022-02-21 23:55:10|9265.5|9262.7|9265.9|9263.1|9265.9|9263.1|9265.4|9262.6|3
1645487730000|2022-02-21 23:55:30|9265.5|9262.7|9263.5|9260.7|9265.9|9263.1|9263.5|9260.7|13
1645487740000|2022-02-21 23:55:40|9263|9260.2|9263.4|9260.6|9263.4|9260.6|9262.9|9260.1|12
1645487750000|2022-02-21 23:55:50|9263.3|9260.5|9264.8|9262|9264.8|9262|9262.9|9260.1|5
1645487760000|2022-02-21 23:56:00|9264.9|9262.1|9267.4|9264.6|9268.4|9265.6|9264.4|9261.6|21
1645487770000|2022-02-21 23:56:10|9267|9264.2|9266.4|9263.6|9267|9264.2|9266.4|9263.6|3
1645487780000|2022-02-21 23:56:20|9265.9|9263.1|9266.4|9263.6|9266.4|9263.6|9265.9|9263.1|5
1645487790000|2022-02-21 23:56:30|9266.9|9264.1|9267.4|9264.6|9267.4|9264.6|9266.9|9264.1|3
1645487800000|2022-02-21 23:56:40|9266.9|9264.1|9265.4|9262.6|9267.4|9264.6|9265.4|9262.6|11
1645487810000|2022-02-21 23:56:50|9264.5|9261.7|9260|9257.2|9264.5|9261.7|9259|9256.2|74
1645487820000|2022-02-21 23:57:00|9259.5|9256.7|9253|9250.2|9260|9257.2|9253|9250.2|130
1645487830000|2022-02-21 23:57:10|9253.9|9251.1|9252|9249.2|9254.5|9251.7|9251|9248.2|72
1645487840000|2022-02-21 23:57:20|9254.2|9251.4|9251|9248.2|9258.5|9255.7|9251|9248.2|143
1645487850000|2022-02-21 23:57:30|9249.3|9246.5|9247.6|9244.8|9249.3|9246.5|9247.6|9244.8|50
1645487860000|2022-02-21 23:57:40|9248.1|9245.3|9250.6|9247.8|9251.1|9248.3|9248.1|9245.3|25
1645487870000|2022-02-21 23:57:50|9250.1|9247.3|9248.6|9245.8|9250.1|9247.3|9248.6|9245.7|20
1645487880000|2022-02-21 23:58:00|9248.5|9245.7|9245.6|9242.8|9249.6|9246.8|9245.6|9242.8|61
1645487890000|2022-02-21 23:58:10|9246|9243.2|9246.1|9243.3|9247.5|9244.7|9244.1|9241.3|84
1645487900000|2022-02-21 23:58:20|9246.5|9243.7|9246.5|9243.7|9247|9244.2|9246|9243.2|5
1645487910000|2022-02-21 23:58:30|9246|9243.2|9244|9241.2|9246.5|9243.7|9244|9241.2|8
1645487920000|2022-02-21 23:58:40|9244.4|9241.6|9245|9242.2|9246|9243.2|9244.4|9241.6|12
1645487930000|2022-02-21 23:58:50|9244.6|9241.8|9244.1|9241.3|9245|9242.2|9243.5|9240.7|16
1645487940000|2022-02-21 23:59:00|9244.6|9241.8|9242.6|9239.8|9244.6|9241.8|9242.1|9239.3|47
1645487950000|2022-02-21 23:59:10|9242.5|9239.7|9243.1|9240.3|9243.1|9240.3|9242.1|9239.3|11
1645487960000|2022-02-21 23:59:20|9242.6|9239.8|9242.6|9239.8|9243.5|9240.7|9242.6|9239.8|16
1645487970000|2022-02-21 23:59:30|9243.5|9240.7|9242.5|9239.7|9243.5|9240.7|9242.1|9239.3|22
1645487980000|2022-02-21 23:59:40|9242.9|9240.1|9242.5|9239.7|9243|9240.2|9242|9239.2|44
1645487990000|2022-02-21 23:59:50|9242.9|9240.1|9245.4|9242.6|9246.6|9243.2|9242.1|9239.3|25
1645488000000|2022-02-22 00:00:00|9245.5|9242.7|9244.6|9241.8|9247|9244.2|9242.6|9239.8|49
1645488010000|2022-02-22 00:00:10|9245.1|9242.3|9250.4|9247.6|9253.1|9250.3|9244.6|9241.7|72
1645488020000|2022-02-22 00:00:20|9252.4|9249.6|9248.5|9245.7|9252.4|9249.6|9247.1|9244.3|45
1645488030000|2022-02-22 00:00:30|9248|9245.2|9245.4|9242.6|9248|9245.2|9244.9|9242.1|18
1645488040000|2022-02-22 00:00:40|9246.2|9243.4|9247.3|9244.5|9247.4|9244.6|9245.8|9243|13
1645488050000|2022-02-22 00:00:50|9246.9|9244.1|9245.3|9242.5|9246.9|9244.1|9245.3|9242.5|8
1645488060000|2022-02-22 00:01:00|9247|9244.2|9248.3|9245.5|9249.3|9246.5|9247|9244.2|15
1645488070000|2022-02-22 00:01:10|9248.7|9245.9|9250.3|9247.5|9252.3|9249.5|9248.7|9245.9|26
1645488080000|2022-02-22 00:01:20|9250.7|9247.9|9247.3|9244.5|9250.7|9247.9|9246.8|9244|10
1645488090000|2022-02-22 00:01:30|9247.5|9243.5|9249.3|9246.5|9249.4|9246.5|9247.4|9243.4|10
1645488100000|2022-02-22 00:01:40|9250.3|9247.5|9250.8|9248|9250.8|9248|9248.3|9245.4|8
1645488110000|2022-02-22 00:01:50|9250.3|9247.5|9250.9|9248.1|9250.9|9248.1|9249.3|9246.5|10
1645488120000|2022-02-22 00:02:00|9251.3|9248.5|9252.3|9249.5|9253.8|9251|9251.3|9248.5|14
1645488130000|2022-02-22 00:02:10|9252.4|9249.6|9253.3|9250.5|9253.7|9250.9|9252.4|9249.4|6
1645488140000|2022-02-22 00:02:20|9252.8|9250|9254.8|9252|9254.8|9252|9252.8|9250|11
1645488150000|2022-02-22 00:02:30|9255.2|9252.4|9252.3|9249.5|9255.8|9253|9252.3|9249.5|21
1645488160000|2022-02-22 00:02:40|9251.9|9249.1|9254.4|9251.6|9254.5|9251.6|9251.9|9249.1|15
1645488170000|2022-02-22 00:02:50|9254.8|9252|9253.3|9250.5|9254.8|9252|9252.8|9250|6
1645488180000|2022-02-22 00:03:00|9252.8|9250|9250.3|9247.5|9252.8|9250|9248.3|9245.5|38
1645488190000|2022-02-22 00:03:10|9249.9|9247.1|9253.3|9250.5|9253.3|9250.5|9249.9|9247.1|16
1645488200000|2022-02-22 00:03:20|9252.8|9250|9259.8|9257|9259.8|9257|9252.8|9250|72
1645488210000|2022-02-22 00:03:30|9259.4|9256.6|9257.2|9254.4|9259.5|9256.6|9256.3|9253.4|13
1645488220000|2022-02-22 00:03:40|9256.8|9254|9255.7|9252.9|9256.8|9254|9253.9|9251.1|5
1645488230000|2022-02-22 00:03:50|9255.8|9253|9259.3|9255.3|9260.5|9257.5|9255.8|9253|31
1645488240000|2022-02-22 00:04:00|9259.6|9256.8|9260.2|9257.4|9261.3|9257.5|9258.8|9255.3|13
1645488250000|2022-02-22 00:04:10|9260.3|9256.3|9257.3|9254.5|9260.3|9256.3|9257.3|9254.5|25
1645488260000|2022-02-22 00:04:20|9258.3|9255.5|9259.2|9256.4|9259.3|9256.5|9258.2|9255.3|4
1645488270000|2022-02-22 00:04:30|9258.7|9255.9|9255.2|9252.4|9259.8|9255.9|9254.7|9249.8|10
1645488280000|2022-02-22 00:04:40|9254.2|9251.4|9255.9|9253.1|9255.9|9253.1|9253.8|9251|6
1645488290000|2022-02-22 00:04:50|9256.4|9253.6|9257.4|9254.6|9257.4|9254.6|9256.4|9253.6|3
1645488300000|2022-02-22 00:05:00|9258.3|9255.5|9257.5|9253.5|9261.4|9258.6|9255.9|9253.1|28
1645488310000|2022-02-22 00:05:10|9256.4|9253.6|9255.6|9251.6|9257.5|9254.1|9253.5|9250.7|58
1645488320000|2022-02-22 00:05:20|9254.5|9251.7|9251.5|9248.7|9254.6|9251.7|9251.5|9248.6|1
1645488330000|2022-02-22 00:05:30|9251|9248.2|9248.5|9245.7|9251|9248.2|9248.5|9245.6|24
1645488340000|2022-02-22 00:05:40|9248|9245.2|9247.1|9244.3|9249|9246.2|9247.1|9244.3|12
1645488350000|2022-02-22 00:05:50|9247.6|9244.8|9246.6|9243.8|9247.6|9244.8|9246.5|9243.7|6
1645488360000|2022-02-22 00:06:00|9247|9244.2|9242.7|9239.9|9247.6|9244.2|9241.2|9237.6|93
1645488370000|2022-02-22 00:06:10|9243.6|9240.8|9245.6|9241.6|9245.7|9242.8|9243.6|9240.8|24
1645488380000|2022-02-22 00:06:20|9244.5|9241.7|9241.5|9238.7|9244.7|9241.7|9240.5|9237.6|20
1645488390000|2022-02-22 00:06:30|9240.7|9237.9|9241.5|9238.7|9243|9240.2|9240.7|9237.9|23
1645488400000|2022-02-22 00:06:40|9241.4|9238.6|9239.5|9236.7|9241.4|9238.6|9239.5|9236.7|20
1645488410000|2022-02-22 00:06:50|9239|9236.2|9238.5|9235.7|9239|9236.2|9238|9235.2|28
1645488420000|2022-02-22 00:07:00|9238|9235.2|9226.6|9222.6|9242.2|9239.4|9224.5|9221.6|130
1645488430000|2022-02-22 00:07:10|9227.5|9224.7|9234.6|9230.6|9237.6|9231.7|9224.5|9221.6|32
1645488440000|2022-02-22 00:07:20|9235.6|9231.6|9234.5|9231.7|9236|9233.2|9234.5|9231.6|13
1645488450000|2022-02-22 00:07:30|9234.7|9231.9|9242.5|9239.7|9243|9240.2|9234.7|9231.7|26
1645488460000|2022-02-22 00:07:40|9243.8|9241|9240.5|9237.7|9243.8|9241|9237.5|9234.6|24
1645488470000|2022-02-22 00:07:50|9236.6|9233.8|9226.5|9223.7|9236.6|9233.8|9226.5|9223.6|56
1645488480000|2022-02-22 00:08:00|9227.5|9224.7|9233.6|9230.8|9235.1|9231.7|9226.5|9223.6|41
1645488490000|2022-02-22 00:08:10|9233.8|9229.8|9231.5|9228.7|9235.6|9232.7|9231.5|9227.7|41
1645488500000|2022-02-22 00:08:20|9231.6|9227.6|9230.5|9227.7|9235.1|9229.7|9230|9224.1|14
1645488510000|2022-02-22 00:08:30|9232|9229.2|9235|9232.2|9235|9232.2|9232|9229.2|16
1645488520000|2022-02-22 00:08:40|9236.6|9232.6|9235.5|9232.7|9237.6|9233.7|9235.5|9232.6|13
1645488530000|2022-02-22 00:08:50|9235.7|9231.7|9235|9232.2|9237|9234.2|9235|9231.6|12
1645488540000|2022-02-22 00:09:00|9235.5|9232.7|9235.5|9232.7|9235.7|9232.7|9235.5|9231.6|1
1645488550000|2022-02-22 00:09:10|9235.1|9232.3|9236.5|9233.7|9237.5|9234.7|9235.1|9232.2|14
1645488560000|2022-02-22 00:09:20|9236.6|9233.8|9237.5|9234.7|9237.7|9234.7|9236.5|9233.6|5
1645488570000|2022-02-22 00:09:30|9238|9235.2|9240.9|9238.1|9240.9|9238.1|9237.4|9234.4|35
1645488580000|2022-02-22 00:09:40|9240.5|9237.7|9240.3|9237.5|9241.4|9238|9239.3|9236.5|28
1645488590000|2022-02-22 00:09:50|9241.3|9238.5|9242.3|9239.5|9243.8|9241|9240.3|9237.4|12
1645488600000|2022-02-22 00:10:00|9242.5|9238.5|9241.8|9239|9242.8|9240|9240.3|9237.5|7
1645488610000|2022-02-22 00:10:10|9240.3|9237.5|9241.3|9238.5|9241.5|9238.5|9239.8|9237|8
1645488620000|2022-02-22 00:10:20|9241.4|9237.4|9238.8|9236|9241.4|9237.5|9238.8|9236|3
1645488630000|2022-02-22 00:10:30|9237.5|9234.7|9235.4|9231.4|9238.4|9234.7|9233.3|9230.4|13
1645488640000|2022-02-22 00:10:40|9235.3|9232.5|9236.3|9233.5|9238.4|9234.5|9234.3|9231.4|5
1645488650000|2022-02-22 00:10:50|9235.8|9233|9237.3|9234.5|9237.8|9235|9235.8|9233|6
1645488660000|2022-02-22 00:11:00|9237.7|9234.9|9238.3|9235.5|9239.8|9237|9237.7|9234.9|25
1645488670000|2022-02-22 00:11:10|9239|9229|9234.5|9230.5|9239|9232.6|9229.5|9223.9|61
1645488680000|2022-02-22 00:11:20|9233.6|9229.6|9234.3|9231.5|9238|9232.6|9232.5|9228|3
1645488690000|2022-02-22 00:11:30|9235.4|9231.4|9236.3|9233.5|9237.4|9234.5|9235.4|9231.4|12
1645488700000|2022-02-22 00:11:40|9236.8|9234|9236.4|9233.6|9236.8|9234|9236.4|9233.6|1
1645488710000|2022-02-22 00:11:50|9236.3|9233.5|9239.3|9236.5|9239.4|9236.5|9235.8|9233|13
1645488720000|2022-02-22 00:12:00|9239.5|9235.5|9238.3|9235.5|9241.4|9238.5|9238.3|9235.4|18
1645488730000|2022-02-22 00:12:10|9237.4|9234.6|9238.3|9235.5|9238.5|9235.5|9237.4|9234.5|7
1645488740000|2022-02-22 00:12:20|9237.4|9234.6|9237.4|9234.6|9238.5|9235.5|9237.4|9234.4|5
1645488750000|2022-02-22 00:12:30|9236.9|9234.1|9237.4|9234.6|9237.4|9234.6|9236.9|9234.1|2
1645488760000|2022-02-22 00:12:40|9237|9234.2|9237.4|9234.6|9237.4|9234.6|9236.9|9234.1|3
1645488770000|2022-02-22 00:12:50|9237.8|9235|9239.5|9235.5|9239.8|9237|9236.3|9233.5|9
1645488780000|2022-02-22 00:13:00|9239.4|9235.4|9237.3|9234.5|9239.4|9236.5|9237.3|9234.5|3
1645488790000|2022-02-22 00:13:10|9236.3|9233.5|9236.8|9234|9237.4|9234.5|9236.3|9233.4|4
1645488800000|2022-02-22 00:13:20|9237.8|9235|9239.3|9236.5|9239.3|9236.5|9237.3|9234.5|8
1645488810000|2022-02-22 00:13:30|9239.8|9237|9240.4|9236.4|9242.8|9240|9239.3|9236.4|23
1645488820000|2022-02-22 00:13:40|9239.3|9236.5|9239.3|9236.5|9240.9|9238.1|9238.4|9235.4|7
1645488830000|2022-02-22 00:13:50|9238.9|9236.1|9238.8|9236|9239.5|9236.7|9237.3|9234.5|8
1645488840000|2022-02-22 00:14:00|9238.4|9235.6|9237.7|9233.7|9239.5|9235.7|9234.4|9231.5|37
1645488850000|2022-02-22 00:14:10|9241.1|9231.1|9243.3|9240.5|9246.3|9243.5|9239.5|9231.1|80
1645488860000|2022-02-22 00:14:20|9243.8|9241|9244.3|9241.5|9245.8|9243|9243.3|9240.4|25
1645488870000|2022-02-22 00:14:30|9244.4|9241.6|9245.4|9242.6|9247.4|9244.6|9244.4|9241.6|15
1645488880000|2022-02-22 00:14:40|9246.3|9243.5|9246.8|9244|9246.8|9244|9245.9|9243.1|5
1645488890000|2022-02-22 00:14:50|9246.4|9243.6|9247.4|9244.6|9248.9|9246.1|9246.4|9243.5|31
1645488900000|2022-02-22 00:15:00|9247|9244.2|9245.9|9243.1|9247.4|9244.6|9245.9|9243.1|23
1645488910000|2022-02-22 00:15:10|9245.1|9242.3|9242.4|9239.6|9245.1|9242.3|9239.6|9236.8|35
1645488920000|2022-02-22 00:15:20|9242.5|9238.5|9238.4|9235.6|9242.5|9239.1|9237.9|9232|19
1645488930000|2022-02-22 00:15:30|9238|9235.2|9238.9|9236.1|9238.9|9236.1|9238|9235.2|4
1645488940000|2022-02-22 00:15:40|9238.4|9235.6|9240.5|9237.7|9240.9|9238.1|9238.4|9235.6|22
1645488950000|2022-02-22 00:15:50|9240.9|9238.1|9243|9240.2|9243.9|9241.1|9240.9|9238.1|2
1645488960000|2022-02-22 00:16:00|9242.1|9239.3|9240.5|9237.7|9242.4|9239.6|9240.5|9237.7|7
1645488970000|2022-02-22 00:16:10|9240|9237.2|9240.5|9237.7|9240.9|9238.1|9239.6|9236.8|4
1645488980000|2022-02-22 00:16:20|9240|9237.2|9242.4|9239.6|9242.4|9239.6|9240|9237.2|4
1645488990000|2022-02-22 00:16:30|9241.9|9239.1|9242.4|9239.6|9242.4|9239.6|9241.9|9239.1|1
1645489000000|2022-02-22 00:16:40|9243.9|9241.1|9242.5|9238.5|9246.5|9242.7|9242.5|9238.5|42
1645489010000|2022-02-22 00:16:50|9241.5|9238.7|9241.4|9238.6|9241.7|9238.7|9240.5|9237.6|5
1645489020000|2022-02-22 00:17:00|9241.9|9239.1|9243.4|9240.6|9243.4|9240.6|9241.9|9239.1|5
1645489030000|2022-02-22 00:17:10|9242.9|9240.1|9241.4|9238.6|9243.4|9240.6|9241.4|9238.6|1
1645489040000|2022-02-22 00:17:20|9241.6|9237.6|9241.6|9237.6|9241.6|9237.7|9239.2|9236.4|14
1645489050000|2022-02-22 00:17:30|9240.6|9237.8|9243.4|9240.6|9243.4|9240.6|9240.5|9237.7|5
1645489060000|2022-02-22 00:17:40|9242.5|9239.7|9241.4|9238.6|9243.5|9239.7|9240.9|9238.1|5
1645489070000|2022-02-22 00:17:50|9241.9|9239.1|9241.9|9239.1|9241.9|9239.1|9241.9|9239.1|1
1645489080000|2022-02-22 00:18:00|9241.4|9238.6|9240.1|9237.3|9241.4|9238.6|9240.1|9237.3|2
1645489090000|2022-02-22 00:18:10|9240.5|9237.7|9241.4|9238.6|9241.9|9239.1|9240|9237.2|12
1645489100000|2022-02-22 00:18:20|9241.6|9237.6|9241.4|9238.6|9241.6|9238.6|9241.4|9237.6|0
1645489110000|2022-02-22 00:18:30|9241.6|9237.6|9241.5|9237.5|9241.6|9238.6|9240.5|9236.7|9
1645489120000|2022-02-22 00:18:40|9240.6|9237.8|9240.5|9237.7|9241.6|9237.8|9240.5|9237.6|0
1645489130000|2022-02-22 00:18:50|9240.9|9238.1|9237.9|9235.1|9240.9|9238.1|9237.9|9235.1|12
1645489140000|2022-02-22 00:19:00|9238|9235.2|9235.9|9233.1|9238.5|9235.6|9235.4|9232.5|18
1645489150000|2022-02-22 00:19:10|9235.5|9232.7|9227.6|9224.8|9236.6|9232.7|9227.1|9224.3|81
1645489160000|2022-02-22 00:19:20|9228.5|9225.7|9232.6|9229.8|9232.7|9229.8|9227.2|9224.4|44
1645489170000|2022-02-22 00:19:30|9233.1|9230.3|9236.7|9232.7|9236.7|9233.8|9233.1|9230.3|13
1645489180000|2022-02-22 00:19:40|9236.5|9233.7|9236.6|9233.8|9237.7|9234.3|9236.5|9233.7|6
1645489190000|2022-02-22 00:19:50|9236.5|9233.7|9238.1|9235.3|9238.6|9235.8|9235.6|9232.7|19
1645489200000|2022-02-22 00:20:00|9237.6|9234.8|9238.6|9235.8|9238.6|9235.8|9237.5|9233.7|5
1645489210000|2022-02-22 00:20:10|9239.1|9236.3|9237.5|9234.7|9241.1|9238.3|9237.5|9234.7|25
1645489220000|2022-02-22 00:20:20|9237.6|9234.8|9236.6|9233.8|9237.6|9234.8|9236.6|9233.8|12
1645489230000|2022-02-22 00:20:30|9237.6|9234.8|9234.6|9231.8|9237.6|9234.8|9234.6|9231.8|11
1645489240000|2022-02-22 00:20:40|9234.1|9231.3|9231.7|9228.9|9234.6|9231.8|9231.3|9228.5|18
1645489250000|2022-02-22 00:20:50|9232.1|9229.3|9234.6|9231.8|9234.6|9231.8|9232.1|9229.3|6
1645489260000|2022-02-22 00:21:00|9234.1|9231.3|9234.6|9231.8|9234.6|9231.8|9234.1|9231.3|0
1645489270000|2022-02-22 00:21:10|9234.1|9231.3|9232.6|9229.8|9234.6|9231.8|9231.6|9228.8|9
1645489280000|2022-02-22 00:21:20|9231.7|9228.9|9229.5|9226.7|9231.7|9228.9|9229.1|9226.3|9
1645489290000|2022-02-22 00:21:30|9229.6|9226.8|9211.6|9208.8|9229.6|9226.8|9207.6|9202.2|229
1645489300000|2022-02-22 00:21:40|9212.7|9208.7|9215.6|9211.6|9217.2|9211.8|9211.6|9207.2|50
1645489310000|2022-02-22 00:21:50|9215.7|9211.7|9214.7|9211.9|9216.6|9213.8|9214.2|9211.4|25
1645489320000|2022-02-22 00:22:00|9215.8|9211.8|9218.7|9215.9|9219.6|9216.8|9215.8|9211.8|19
1645489330000|2022-02-22 00:22:10|9219.5|9216.7|9218.1|9215.3|9221.1|9218.3|9217.9|9215.1|81
1645489340000|2022-02-22 00:22:20|9217.6|9214.8|9220|9217.2|9220|9217.2|9217.1|9214.3|87
1645489350000|2022-02-22 00:22:30|9219.6|9216.8|9217|9214.2|9219.6|9216.8|9217|9214.2|17
1645489360000|2022-02-22 00:22:40|9216|9213.2|9216.4|9213.6|9216.4|9213.6|9213.5|9210.7|34
1645489370000|2022-02-22 00:22:50|9217|9214.2|9210.5|9207.7|9218|9215.2|9210.5|9207.6|27
1645489380000|2022-02-22 00:23:00|9210.1|9207.3|9204.1|9200.1|9211|9208.2|9203.5|9199.1|95
1645489390000|2022-02-22 00:23:10|9205.6|9201.6|9209|9206.2|9210.1|9206.7|9205.2|9200.1|17
1645489400000|2022-02-22 00:23:20|9208.5|9205.7|9210.6|9207.8|9210.6|9207.8|9208.5|9205.7|6
1645489410000|2022-02-22 00:23:30|9211.1|9208.3|9212.1|9209.3|9214.8|9211.8|9210.5|9206.7|33
1645489420000|2022-02-22 00:23:40|9212|9209.2|9211.6|9208.8|9212|9209.2|9209.1|9206.3|14
1645489430000|2022-02-22 00:23:50|9211.7|9207.7|9210.6|9207.8|9211.7|9207.8|9209.6|9206.7|8
1645489440000|2022-02-22 00:24:00|9210.5|9207.7|9214.6|9211.8|9214.6|9211.8|9210.5|9207.7|13
1645489450000|2022-02-22 00:24:10|9215|9212.2|9215.5|9212.7|9217.7|9214.7|9212.9|9209.5|36
1645489460000|2022-02-22 00:24:20|9215|9212.2|9214.5|9211.7|9216|9213.2|9214.5|9211.6|4
1645489470000|2022-02-22 00:24:30|9215.6|9211.6|9217.4|9214.6|9217.4|9214.6|9214.5|9211.6|9
1645489480000|2022-02-22 00:24:40|9217.5|9214.7|9218|9215.2|9218|9215.2|9217.5|9214.7|8
1645489490000|2022-02-22 00:24:50|9217.6|9213.6|9219|9216.2|9220|9217.2|9216.5|9212.6|27
1645489500000|2022-02-22 00:25:00|9218.5|9215.7|9215.4|9212.6|9218.9|9216.1|9214.3|9211.5|72
1645489510000|2022-02-22 00:25:10|9215|9212.2|9216.4|9213.6|9216.4|9213.6|9214.9|9212.1|6
1645489520000|2022-02-22 00:25:20|9216.5|9213.7|9216.9|9214.1|9216.9|9214.1|9216.5|9213.7|0
1645489530000|2022-02-22 00:25:30|9216.5|9213.7|9219|9216.2|9220.4|9217.6|9216.4|9213.6|14
1645489540000|2022-02-22 00:25:40|9218.8|9216|9218.9|9216.1|9219.5|9216.5|9218.4|9215.5|5
1645489550000|2022-02-22 00:25:50|9218.8|9216|9218.4|9215.6|9218.9|9216.1|9217.9|9215.1|3
1645489560000|2022-02-22 00:26:00|9218.8|9216|9220.4|9217.6|9220.4|9217.6|9218.5|9215.7|13
1645489570000|2022-02-22 00:26:10|9220.9|9218.1|9221.5|9218.7|9222.2|9219.4|9220.5|9217.6|15
1645489580000|2022-02-22 00:26:20|9223.4|9219.4|9222.9|9220.1|9223.6|9220.7|9222.4|9219.4|12
1645489590000|2022-02-22 00:26:30|9222.8|9220|9221.5|9218.7|9223|9220.1|9218.5|9215.7|21
1645489600000|2022-02-22 00:26:40|9222.6|9218.6|9223.9|9221.1|9223.9|9221.1|9222.4|9218.6|3
1645489610000|2022-02-22 00:26:50|9223.5|9220.7|9223.4|9220.6|9224.9|9222.1|9222.9|9220.1|10
1645489620000|2022-02-22 00:27:00|9223|9220.2|9224.4|9221.6|9224.9|9222.1|9223|9220.2|12
1645489630000|2022-02-22 00:27:10|9224.8|9222|9223.4|9220.6|9224.8|9222|9220.4|9217.6|11
1645489640000|2022-02-22 00:27:20|9224.4|9220.4|9220.4|9217.6|9224.5|9220.5|9220.4|9217.6|11
1645489650000|2022-02-22 00:27:30|9219.1|9216.3|9216.4|9213.6|9220.4|9217.6|9214.9|9212.1|25
1645489660000|2022-02-22 00:27:40|9215.4|9212.6|9217.4|9214.6|9217.9|9215.1|9215.4|9212.6|6
1645489670000|2022-02-22 00:27:50|9217|9214.2|9216.4|9213.6|9217.4|9214.6|9216.4|9213.6|1
1645489690000|2022-02-22 00:28:10|9218.1|9215.3|9219.4|9216.6|9222.9|9220.1|9218.1|9215.3|17
1645489700000|2022-02-22 00:28:20|9218.9|9216.1|9219.4|9216.6|9219.4|9216.6|9218.9|9216.1|3
1645489720000|2022-02-22 00:28:40|9222.2|9218.2|9221.5|9218.7|9222.9|9220.1|9220.5|9217.7|7
1645489730000|2022-02-22 00:28:50|9221|9218.2|9220.5|9217.7|9221.6|9218.7|9220.5|9217.6|3
1645489740000|2022-02-22 00:29:00|9220|9217.2|9221.5|9218.7|9221.6|9218.7|9220|9217.2|2
1645489750000|2022-02-22 00:29:10|||||||||1
1645489760000|2022-02-22 00:29:20|||||||||1
1645489770000|2022-02-22 00:29:30|9221|9218.2|9217.5|9214.7|9221|9218.2|9217.5|9214.7|6
1645489780000|2022-02-22 00:29:40|9216.6|9213.8|9216.5|9213.7|9217.6|9213.8|9216.5|9213.6|0
1645489790000|2022-02-22 00:29:50|9216|9213.2|9216|9213.2|9216|9213.2|9216|9213.2|0
1645489800000|2022-02-22 00:30:00|9218.3|9215.5|9213|9210.2|9218.5|9215.7|9211|9208.2|28
1645489810000|2022-02-22 00:30:10|9213.5|9210.7|9214.5|9211.7|9214.5|9211.7|9213.5|9210.7|8
1645489820000|2022-02-22 00:30:20|9214.6|9211.8|9216.5|9213.7|9221.5|9218.7|9214.6|9211.6|22
1645489830000|2022-02-22 00:30:30|9216.4|9213.6|9218.6|9215.8|9220|9217.2|9216.4|9213.5|3
1645489840000|2022-02-22 00:30:40|9219.6|9215.6|9223.5|9220.7|9224.6|9220.7|9218.5|9215.6|10
1645489850000|2022-02-22 00:30:50|9223.1|9220.3|9222.5|9219.7|9223.1|9220.3|9220.6|9217.8|18
1645489860000|2022-02-22 00:31:00|9222.9|9220.1|9213.5|9210.7|9223.4|9220.6|9212.2|9209.4|27
1645489870000|2022-02-22 00:31:10|9213.7|9209.7|9213.5|9210.7|9213.7|9210.7|9212.5|9209.6|4
1645489880000|2022-02-22 00:31:20|9213|9210.2|9211.5|9208.7|9213|9210.2|9211.5|9208.7|7
1645489890000|2022-02-22 00:31:30|9212.6|9208.6|9208.6|9205.8|9213|9210.2|9208.6|9205.8|17
1645489900000|2022-02-22 00:31:40|9208.5|9205.7|9207.5|9204.7|9208.5|9205.7|9205.5|9202.6|17
1645489910000|2022-02-22 00:31:50|9208|9205.2|9204.5|9201.7|9208.5|9205.5|9204.5|9198.1|60
1645489920000|2022-02-22 00:32:00|9204.6|9201.8|9210.5|9207.7|9210.5|9207.7|9204.6|9201.6|20
1645489930000|2022-02-22 00:32:10|9210.1|9207.3|9209.5|9206.7|9210.5|9207.7|9209.5|9206.7|4
1645489940000|2022-02-22 00:32:20|9209.6|9205.6|9210.5|9207.7|9210.5|9207.7|9208.5|9205.6|4
1645489950000|2022-02-22 00:32:30|9209.9|9207.1|9212.5|9209.7|9212.5|9209.7|9209.5|9206.7|7
1645489960000|2022-02-22 00:32:40|9213.4|9210.6|9211.5|9208.7|9213.6|9210.7|9211|9208.2|9
1645489970000|2022-02-22 00:32:50|||||||||1
1645489980000|2022-02-22 00:33:00|9212|9209.2|9212.5|9209.7|9212.5|9209.7|9212|9209.2|3
1645489990000|2022-02-22 00:33:10|9212.6|9209.8|9213|9210.2|9213|9210.2|9212.6|9209.8|2
1645490000000|2022-02-22 00:33:20|9214|9211.2|9214|9211.2|9214|9211.2|9214|9211.2|4
1645490010000|2022-02-22 00:33:30|9213.9|9211.1|9214|9211.2|9214|9211.2|9213|9210.2|5
1645490020000|2022-02-22 00:33:40|9213.9|9211.1|9213|9210.2|9213.9|9211.1|9213|9210.2|2
1645490030000|2022-02-22 00:33:50|9212.6|9209.8|9211.5|9208.7|9212.6|9209.8|9211.5|9208.7|6
1645490040000|2022-02-22 00:34:00|9211.1|9208.3|9212.5|9209.7|9213|9210.2|9211.1|9208.3|5
1645490050000|2022-02-22 00:34:10|9212.9|9210.1|9212.9|9210.1|9212.9|9210.1|9212.9|9210.1|0
1645490060000|2022-02-22 00:34:20|9213|9210.2|9215|9212.2|9215|9212.2|9213|9210.2|15
1645490070000|2022-02-22 00:34:30|9215.5|9212.7|9218.5|9215.7|9219.4|9216.6|9215.5|9212.6|36
1645490080000|2022-02-22 00:34:40|9218.4|9215.6|9219|9216.2|9219|9216.2|9218.4|9214.6|0
1645490090000|2022-02-22 00:34:50|9218.9|9216.1|9212.2|9209.4|9218.9|9216.1|9210|9207.2|23
1645490100000|2022-02-22 00:35:00|9212.5|9209.7|9215|9212.2|9215|9212.2|9212.5|9209.7|4
1645490110000|2022-02-22 00:35:10|9214.5|9211.7|9217|9214.2|9217.5|9214.7|9214.5|9211.7|7
1645490120000|2022-02-22 00:35:20|9218.6|9214.6|9217.5|9214.7|9219|9216.2|9217.5|9213.6|10
1645490130000|2022-02-22 00:35:30|9217.4|9214.6|9216|9213.2|9217.6|9214.7|9216|9213.2|4
1645490140000|2022-02-22 00:35:40|9215.9|9213.1|9215.5|9212.7|9215.9|9213.1|9215|9212.2|2
1645490150000|2022-02-22 00:35:50|9216.4|9213.6|9220|9217.2|9220|9217.2|9216.4|9213.6|7
1645490160000|2022-02-22 00:36:00|9219.6|9216.8|9215.6|9212.8|9219.6|9216.8|9213.6|9210.8|13
1645490170000|2022-02-22 00:36:10|9215.1|9212.3|9217.4|9214.6|9217.4|9214.6|9215.1|9212.3|7
1645490180000|2022-02-22 00:36:20|9217.5|9214.7|9217.5|9214.7|9219.5|9216.7|9217.5|9214.7|18
1645490190000|2022-02-22 00:36:30|9218|9215.2|9219.5|9216.7|9219.5|9216.7|9217.5|9214.7|9
1645490200000|2022-02-22 00:36:40|9220.5|9217.7|9220.5|9217.7|9220.5|9217.7|9220.5|9217.7|0
1645490210000|2022-02-22 00:36:50|9220.9|9218.1|9222.5|9219.7|9223.5|9220.7|9220.5|9217.7|26
1645490220000|2022-02-22 00:37:00|9223.5|9219.5|9225.4|9222.6|9225.4|9222.6|9223.4|9219.5|9
1645490230000|2022-02-22 00:37:10|9226.5|9222.5|9227.5|9224.7|9227.6|9224.7|9225.5|9222.5|15
1645490240000|2022-02-22 00:37:20|9227.9|9225.1|9228|9225.2|9231.1|9228.3|9226.5|9223.6|65
1645490250000|2022-02-22 00:37:30|9229.4|9226.6|9228.4|9225.6|9229.5|9226.6|9228.4|9225.5|8
1645490260000|2022-02-22 00:37:40|9228|9225.2|9226.5|9223.7|9228.9|9226.1|9226.5|9223.7|16
1645490270000|2022-02-22 00:37:50|9226.4|9223.6|9226.5|9223.7|9229.2|9223.7|9225.1|9219.2|18
1645490280000|2022-02-22 00:38:00|9225.6|9222.8|9223.6|9219.6|9225.6|9222.8|9223.5|9219.6|10
1645490290000|2022-02-22 00:38:10|9223.5|9220.7|9228.4|9225.6|9228.5|9225.7|9223.5|9220.7|15
1645490300000|2022-02-22 00:38:20|9229.4|9226.6|9230.4|9227.6|9233.5|9230.7|9229.4|9226.5|31
1645490310000|2022-02-22 00:38:30|9229.9|9227.1|9230.9|9228.1|9232.8|9230|9229.9|9227.1|20
1645490320000|2022-02-22 00:38:40|9231.3|9228.5|9229.9|9227.1|9231.4|9228.5|9229.9|9227.1|7
1645490330000|2022-02-22 00:38:50|9229.8|9227|9230.4|9227.6|9230.4|9227.6|9229.8|9227|12
1645490340000|2022-02-22 00:39:00|9230.8|9228|9230.9|9228.1|9231.9|9229.1|9230.8|9228|16
1645490350000|2022-02-22 00:39:10|9231.9|9229.1|9232.4|9229.6|9232.4|9229.6|9231.9|9229.1|3
1645490360000|2022-02-22 00:39:20|9232.8|9230|9232.4|9229.6|9232.9|9230.1|9231.9|9229.1|6
1645490370000|2022-02-22 00:39:30|9231.4|9228.6|9228|9225.2|9231.4|9228.6|9226.5|9223.7|40
1645490380000|2022-02-22 00:39:40|9227.5|9224.7|9228.4|9225.6|9228.7|9225.7|9226.1|9223.3|24
1645490390000|2022-02-22 00:39:50|9228|9225.2|9227.5|9224.7|9228|9225.2|9225.1|9222.3|19
1645490400000|2022-02-22 00:40:00|9227.6|9223.6|9226.6|9223.8|9227.6|9224.7|9225.1|9222.3|32
1645490410000|2022-02-22 00:40:10|9226.4|9223.6|9225.1|9222.3|9227.6|9224.8|9225.1|9222.3|9
1645490420000|2022-02-22 00:40:20|9226.6|9222.6|9225.5|9222.7|9227.2|9223.8|9225.5|9222.6|14
1645490430000|2022-02-22 00:40:30|9222.5|9219.7|9222.5|9219.7|9222.5|9219.7|9221.5|9218.7|17
1645490440000|2022-02-22 00:40:40|9222|9219.2|9221.5|9218.7|9222|9219.2|9219|9216.2|21
1645490450000|2022-02-22 00:40:50|9222|9219.2|9221|9218.2|9222|9219.2|9220.7|9217.9|9
1645490460000|2022-02-22 00:41:00|9221.5|9218.7|9222.6|9218.6|9222.6|9219.7|9221.5|9217.7|12
1645490470000|2022-02-22 00:41:10|9220.7|9217.9|9219.5|9216.7|9220.7|9217.9|9219|9215.6|6
1645490480000|2022-02-22 00:41:20|9219.1|9216.3|9219.5|9216.7|9219.5|9216.7|9219|9216.2|1
1645490490000|2022-02-22 00:41:30|9220|9217.2|9221.9|9219.1|9221.9|9219.1|9219.5|9216.7|12
1645490500000|2022-02-22 00:41:40|9222|9219.2|9221.6|9218.8|9222.7|9219.7|9221.6|9218.7|9
1645490510000|2022-02-22 00:41:50|9219.5|9216.7|9219.5|9216.7|9220.6|9216.7|9219.5|9216.6|4
1645490520000|2022-02-22 00:42:00|9220.5|9217.7|9221.5|9218.7|9221.6|9218.7|9220|9217.2|5
1645490530000|2022-02-22 00:42:10|9221.9|9219.1|9224.5|9221.7|9225.4|9222.6|9221.9|9219.1|12
1645490540000|2022-02-22 00:42:20|9224|9221.2|9222.9|9220.1|9224|9221.2|9222.9|9220.1|2
1645490550000|2022-02-22 00:42:30|9222.5|9219.7|9222.5|9219.7|9222.9|9220.1|9222|9219.2|3
1645490560000|2022-02-22 00:42:40|9223|9220.2|9224.5|9221.7|9224.5|9221.7|9223|9220.2|2
1645490570000|2022-02-22 00:42:50|9225.5|9222.7|9224.5|9221.7|9226|9223.2|9224.5|9221.7|1
1645490580000|2022-02-22 00:43:00|9225.5|9222.7|9225|9222.2|9225.5|9222.7|9225|9222.2|5
1645490590000|2022-02-22 00:43:10|9224.5|9221.7|9224.5|9221.7|9224.5|9221.7|9224|9221.2|5
1645490600000|2022-02-22 00:43:20|9225.5|9222.7|9226.6|9222.6|9227.5|9224.7|9225.5|9222.5|33
1645490610000|2022-02-22 00:43:30|9227|9224.2|9228|9225.2|9228|9225.2|9227|9224.2|2
1645490620000|2022-02-22 00:43:40|9227.5|9224.7|9228.5|9225.7|9229|9226.2|9227.5|9224.7|14
1645490630000|2022-02-22 00:43:50|9228|9225.2|9229.5|9226.7|9229.5|9226.7|9228|9225.2|8
1645490640000|2022-02-22 00:44:00|9230|9227.2|9230|9227.2|9230.5|9227.7|9229.5|9226.7|10
1645490650000|2022-02-22 00:44:10|9229.5|9226.7|9230.9|9228.1|9230.9|9228.1|9229.5|9226.7|7
1645490660000|2022-02-22 00:44:20|9232|9229.2|9231.5|9228.7|9232|9229.2|9231.5|9228.7|8
1645490670000|2022-02-22 00:44:30|9232|9229.2|9231.5|9228.7|9232|9229.2|9231|9228.2|5
1645490680000|2022-02-22 00:44:40|9232.4|9229.6|9232.6|9228.6|9233|9230.2|9232.4|9228.6|5
1645490690000|2022-02-22 00:44:50|9233.9|9231.1|9233.5|9230.7|9233.9|9231.1|9232.6|9229.6|14
1645490700000|2022-02-22 00:45:00|9234|9231.2|9234|9231.2|9234|9231.2|9232.5|9229.7|14
1645490710000|2022-02-22 00:45:10|9234.5|9231.7|9237.5|9234.7|9237.6|9234.7|9234.5|9231.7|41
1645490720000|2022-02-22 00:45:20|9237|9234.2|9236.5|9233.7|9237.5|9234.7|9236.5|9233.7|8
1645490730000|2022-02-22 00:45:30|9236|9233.2|9235|9232.2|9236.5|9233.7|9235|9232.2|9
1645490740000|2022-02-22 00:45:40|9234|9231.2|9234.5|9231.7|9234.5|9231.7|9234|9231.2|3
1645490750000|2022-02-22 00:45:50|9234|9231.2|9235|9232.2|9235|9232.2|9234|9231.2|2
1645490760000|2022-02-22 00:46:00|9235.5|9232.7|9234.1|9231.3|9237|9234.2|9234.1|9231.3|7
1645490770000|2022-02-22 00:46:10|9234|9231.2|9233.5|9230.7|9234.5|9231.7|9233.5|9230.7|6
1645490780000|2022-02-22 00:46:20|9234|9231.2|9234|9231.2|9234|9231.2|9232.5|9229.7|8
1645490800000|2022-02-22 00:46:40|9233.5|9230.7|9232.5|9229.7|9233.5|9230.7|9232|9229.2|4
1645490810000|2022-02-22 00:46:50|9233|9230.2|9231.5|9228.7|9233|9230.2|9229|9226.2|33
1645490820000|2022-02-22 00:47:00|9231|9228.2|9232|9229.2|9233|9230.2|9231|9228.2|4
1645490830000|2022-02-22 00:47:10|9232.5|9229.7|9231.5|9228.7|9233.5|9230.7|9231.5|9228.7|8
1645490840000|2022-02-22 00:47:20|9232.1|9229.3|9232.5|9229.7|9232.5|9229.7|9232|9229.2|0
1645490850000|2022-02-22 00:47:30|9233.4|9230.6|9233.1|9230.3|9233.5|9230.7|9233.1|9230.3|6
1645490860000|2022-02-22 00:47:40|9233|9230.2|9232.5|9229.7|9233.5|9230.7|9232.5|9229.7|2
1645490870000|2022-02-22 00:47:50|9232.6|9229.8|9230.1|9227.3|9233.7|9230.7|9230.1|9227.3|14
1645490880000|2022-02-22 00:48:00|9230|9227.2|9228|9225.2|9230|9227.2|9228|9225.2|34
1645490890000|2022-02-22 00:48:10|9226.3|9223.5|9224|9221.2|9226.5|9223.7|9223.5|9220.7|31
1645490900000|2022-02-22 00:48:20|9224.5|9221.7|9224.5|9221.7|9224.5|9221.7|9224|9221.2|17
1645490910000|2022-02-22 00:48:30|9225.6|9221.6|9226.5|9223.7|9226.5|9223.7|9225.5|9221.6|2
1645490920000|2022-02-22 00:48:40|9227.5|9224.7|9225.5|9222.7|9227.5|9224.7|9225.5|9222.7|8
1645490930000|2022-02-22 00:48:50|9224.6|9221.8|9223.1|9220.3|9225.6|9221.8|9222.1|9219.3|18
1645490940000|2022-02-22 00:49:00|9224.7|9220.7|9224.5|9221.7|9225.6|9222.2|9223.6|9220.2|6
1645490950000|2022-02-22 00:49:10|||||||||2
1645490960000|2022-02-22 00:49:20|9225|9222.2|9225|9222.2|9227.5|9224.7|9225|9222.2|11
1645490970000|2022-02-22 00:49:30|9225.5|9222.7|9226.6|9222.6|9226.6|9222.8|9225.1|9222.3|1
1645490980000|2022-02-22 00:49:40|9226.5|9223.7|9226.6|9223.8|9227.5|9224.7|9226|9223.2|4
1645490990000|2022-02-22 00:49:50|9225.5|9222.7|9225.5|9222.7|9227.5|9224.7|9225|9222.2|4
1645491000000|2022-02-22 00:50:00|9225|9222.2|9225.5|9222.7|9225.5|9222.7|9225|9222.2|0
1645491010000|2022-02-22 00:50:10|9225.1|9222.3|9227.5|9224.7|9227.5|9224.7|9225|9222.2|6
1645491020000|2022-02-22 00:50:20|9227.1|9224.3|9225.5|9222.7|9227.6|9224.7|9225|9222.2|2
1645491030000|2022-02-22 00:50:30|9225|9222.2|9227.5|9224.7|9227.5|9224.7|9225|9222.2|8
1645491040000|2022-02-22 00:50:40|9228|9225.2|9228|9225.2|9228|9225.2|9228|9225.2|1
1645491050000|2022-02-22 00:50:50|9228.9|9226.1|9227.5|9224.7|9229|9226.2|9227.5|9223.6|13
1645491060000|2022-02-22 00:51:00|9227.1|9224.3|9229.5|9226.7|9229.5|9226.7|9227.1|9224.3|8
1645491070000|2022-02-22 00:51:10|9229|9226.2|9233|9230.2|9233|9230.2|9229|9226.2|20
1645491080000|2022-02-22 00:51:20|9232.5|9229.7|9235|9232.2|9235|9232.2|9232.5|9229.7|14
1645491090000|2022-02-22 00:51:30|9234.6|9231.8|9235|9232.2|9235|9232.2|9234|9231.2|6
1645491100000|2022-02-22 00:51:40|9234.5|9231.7|9235.5|9232.7|9235.6|9232.7|9234.5|9231.6|8
1645491110000|2022-02-22 00:51:50|9234.5|9231.7|9235|9232.2|9235.5|9232.7|9234.5|9231.7|9
1645491120000|2022-02-22 00:52:00|9234.9|9232.1|9233.5|9230.7|9234.9|9232.1|9233.5|9230.7|4
1645491130000|2022-02-22 00:52:10|9233.7|9229.7|9233.5|9230.7|9234|9231.2|9232.5|9229.6|6
1645491140000|2022-02-22 00:52:20|9234|9231.2|9233.5|9230.7|9234|9231.2|9233.5|9230.7|2
1645491150000|2022-02-22 00:52:30|9233.9|9231.1|9233.5|9230.7|9233.9|9231.1|9233.5|9230.7|2
1645491160000|2022-02-22 00:52:40|9233.9|9231.1|9234.5|9231.7|9235|9232.2|9232|9229.2|8
1645491170000|2022-02-22 00:52:50|9233|9230.2|9234.5|9231.7|9234.7|9231.7|9232.5|9229.7|10
1645491180000|2022-02-22 00:53:00|9234|9231.2|9234|9231.2|9234|9231.2|9234|9231.2|0
1645491190000|2022-02-22 00:53:10|9233.6|9230.8|9234.6|9230.6|9234.6|9230.8|9232.5|9229.7|11
1645491200000|2022-02-22 00:53:20|9234.5|9231.7|9234.5|9231.7|9235|9232.2|9234.5|9231.7|4
1645491210000|2022-02-22 00:53:30|9233.6|9230.8|9234.4|9231.6|9234.4|9231.6|9233.5|9230.7|2
1645491220000|2022-02-22 00:53:40|9234.5|9231.7|9235.5|9232.7|9236|9233.2|9234.5|9231.7|6
1645491230000|2022-02-22 00:53:50|9235.9|9233.1|9236|9233.2|9236|9233.2|9235.5|9232.7|0
1645491240000|2022-02-22 00:54:00|9235|9232.2|9235.5|9232.7|9236|9233.2|9235|9232.2|11
1645491250000|2022-02-22 00:54:10|9235.9|9233.1|9235.5|9232.7|9235.9|9233.1|9235.5|9232.7|3
1645491260000|2022-02-22 00:54:20|||||||||1
1645491270000|2022-02-22 00:54:30|9235.4|9232.6|9235.6|9231.6|9235.6|9232.6|9235.4|9231.6|2
1645491280000|2022-02-22 00:54:40|9234.5|9231.7|9234.5|9231.7|9234.5|9231.7|9234.5|9231.7|0
1645491290000|2022-02-22 00:54:50|9235|9232.2|9234.5|9231.7|9235|9232.2|9234.1|9231.3|6
1645491300000|2022-02-22 00:55:00|9235|9232.2|9232.5|9229.7|9235|9232.2|9232|9229.2|27
1645491310000|2022-02-22 00:55:10|9234|9231.2|9233.5|9230.7|9234|9231.2|9233.5|9230.7|10
1645491320000|2022-02-22 00:55:20|9231.8|9229|9232.4|9229.6|9232.5|9229.7|9231.8|9229|12
1645491340000|2022-02-22 00:55:40|9232.9|9230.1|9232.4|9229.6|9232.9|9230.1|9232.4|9229.6|4
1645491350000|2022-02-22 00:55:50|||||||||1
1645491360000|2022-02-22 00:56:00|9232.9|9230.1|9233.4|9230.6|9233.4|9230.6|9232.9|9230.1|4
1645491380000|2022-02-22 00:56:20|||||||||2
1645491390000|2022-02-22 00:56:30|||||||||2
1645491400000|2022-02-22 00:56:40|9233.9|9231.1|9236.9|9234.1|9236.9|9234.1|9233.9|9231.1|25
1645491410000|2022-02-22 00:56:50|9236.4|9233.6|9235.4|9232.6|9236.4|9233.6|9235.4|9232.6|9
1645491420000|2022-02-22 00:57:00|9234.9|9232.1|9235.4|9232.6|9235.4|9232.6|9234.9|9232.1|2
1645491430000|2022-02-22 00:57:10|9235.8|9233|9235.9|9233.1|9235.9|9233.1|9235.8|9233|2
1645491440000|2022-02-22 00:57:20|9236.3|9233.5|9239.9|9237.1|9239.9|9237.1|9236.3|9233.5|19
1645491450000|2022-02-22 00:57:30|9242|9239.2|9243.3|9240.5|9243.9|9241.1|9242|9239.2|40
1645491460000|2022-02-22 00:57:40|9242.8|9240|9241.4|9238.6|9243.4|9240.6|9241.4|9238.6|5
1645491470000|2022-02-22 00:57:50|9241.9|9239.1|9241.4|9238.6|9242.4|9239.6|9241.4|9238.6|7
1645491480000|2022-02-22 00:58:00|9241.8|9239|9242.4|9239.6|9243.9|9241.1|9241.4|9238.6|14
1645491490000|2022-02-22 00:58:10|9241.4|9238.6|9240.4|9237.6|9241.4|9238.6|9240.4|9237.6|10
1645491500000|2022-02-22 00:58:20|9239.9|9237.1|9239.9|9237.1|9239.9|9237.1|9239.9|9237.1|1
1645491510000|2022-02-22 00:58:30|9239.4|9236.6|9240.4|9237.6|9240.4|9237.6|9239.4|9236.6|3
1645491520000|2022-02-22 00:58:40|9240.8|9238|9239.9|9237.1|9240.8|9238|9239.9|9237.1|1
1645491530000|2022-02-22 00:58:50|9240.4|9237.6|9240.4|9237.6|9240.4|9237.6|9240.4|9237.6|1
1645491540000|2022-02-22 00:59:00|9239.9|9237.1|9235.9|9233.1|9239.9|9237.1|9235.7|9232.9|37
1645491550000|2022-02-22 00:59:10|9236|9233.2|9235.9|9233.1|9237.4|9234.6|9235.9|9233.1|5
1645491560000|2022-02-22 00:59:20|9236.5|9233.7|9238.4|9235.6|9238.9|9236.1|9235.9|9233.1|25
1645491570000|2022-02-22 00:59:30|9235.7|9232.9|9234.4|9231.6|9235.9|9233.1|9233.4|9230.6|34
1645491580000|2022-02-22 00:59:40|9234|9231.2|9237.3|9234.5|9237.4|9234.6|9233.9|9231.1|10
1645491590000|2022-02-22 00:59:50|9236.3|9233.5|9238.3|9235.5|9238.3|9235.5|9236.3|9233.5|9
1645491600000|2022-02-22 01:00:00|9237.9|9235.1|9277.4|9273.4|9298|9291.4|9237.8|9235|1514
1645491610000|2022-02-22 01:00:10|9276.3|9273.5|9277.2|9274.4|9286.3|9283.3|9270.4|9264.1|469
1645491620000|2022-02-22 01:00:20|9279.1|9275.1|9276.3|9273.5|9279.9|9275.9|9272.3|9266.9|121
1645491630000|2022-02-22 01:00:30|9277.4|9273.4|9279.3|9276.5|9293.3|9289.3|9277.3|9273.4|151
1645491640000|2022-02-22 01:00:40|9278.3|9275.5|9281.2|9277.2|9293.6|9288.4|9275.9|9273.1|125
1645491650000|2022-02-22 01:00:50|9280.2|9277.4|9274.3|9271.5|9286.6|9281.2|9273.5|9270.5|123
1645491660000|2022-02-22 01:01:00|9276.9|9274.1|9280.3|9277.5|9282.5|9279.7|9273.5|9270.6|127
1645491670000|2022-02-22 01:01:10|9282.1|9279.3|9276.3|9273.5|9282.1|9279.3|9274.6|9271.8|75
1645491680000|2022-02-22 01:01:20|9279.9|9277.1|9278.2|9275.4|9285.4|9282.6|9277.8|9275|98
1645491690000|2022-02-22 01:01:30|9277.8|9275|9280.2|9277.4|9280.2|9277.4|9276.8|9274|28
1645491700000|2022-02-22 01:01:40|9278.8|9276|9274.3|9271.5|9279.1|9276.3|9269.4|9266.6|100
1645491710000|2022-02-22 01:01:50|9273.9|9271.1|9279.3|9276.5|9282.4|9279.6|9273.5|9270.7|53
1645491720000|2022-02-22 01:02:00|9279.4|9276.6|9291.1|9288.3|9291.1|9288.3|9278.5|9275.6|96
1645491730000|2022-02-22 01:02:10|9291.4|9288.6|9290.5|9287.7|9292.8|9290|9288.4|9285.4|69
1645491740000|2022-02-22 01:02:20|9290|9287.2|9289.4|9286.6|9294.1|9288.5|9288.4|9284.1|35
1645491750000|2022-02-22 01:02:30|9289.8|9287|9294.8|9292|9294.8|9292|9289.8|9287|41
1645491760000|2022-02-22 01:02:40|9294.3|9291.5|9287.3|9284.5|9294.3|9291.5|9286.3|9283.5|60
1645491770000|2022-02-22 01:02:50|9286.4|9283.6|9288.8|9286|9288.8|9286|9282.4|9279.5|41
1645491780000|2022-02-22 01:03:00|9288.4|9285.6|9287.4|9284.6|9293.3|9290.5|9284.5|9281.7|63
1645491790000|2022-02-22 01:03:10|9287.3|9284.5|9285.3|9282.5|9290.3|9287.5|9284.4|9281.4|24
1645491800000|2022-02-22 01:03:20|9285.8|9283|9285.3|9282.5|9287.8|9285|9284.4|9281.6|24
1645491810000|2022-02-22 01:03:30|9285.8|9283|9288.3|9285.5|9289.8|9287|9285.8|9283|41
1645491820000|2022-02-22 01:03:40|9287.3|9284.5|9287.2|9284.4|9287.8|9285|9285.2|9282.2|67
1645491830000|2022-02-22 01:03:50|9287.1|9284.3|9276.8|9274|9288.1|9285.3|9276.8|9274|67
1645491840000|2022-02-22 01:04:00|9276.3|9273.5|9278.2|9275.4|9279.3|9276.5|9275.8|9273|34
1645491850000|2022-02-22 01:04:10|9279.1|9276.3|9275.8|9273|9279.2|9276.4|9275.3|9272.5|24
1645491860000|2022-02-22 01:04:20|9276.2|9273.4|9276.7|9273.9|9276.7|9273.9|9275.3|9272.3|24
1645491870000|2022-02-22 01:04:30|9276.3|9273.5|9290.2|9287.4|9290.2|9287.4|9276.3|9273.5|83
1645491880000|2022-02-22 01:04:40|9290.7|9287.9|9289.8|9287|9293.9|9291|9288.3|9285.5|48
1645491890000|2022-02-22 01:04:50|9289.3|9286.5|9284.4|9281.6|9290.7|9287.9|9283.9|9281.1|44
1645491900000|2022-02-22 01:05:00|9284.3|9281.5|9277.3|9274.5|9284.3|9281.5|9273.9|9271.1|65
1645491910000|2022-02-22 01:05:10|9276.5|9273.7|9274.8|9272|9277.8|9275|9274.8|9272|35
1645491920000|2022-02-22 01:05:20|9273.8|9271|9274.5|9271.7|9275.9|9273.1|9272.4|9269.6|62
1645491930000|2022-02-22 01:05:30|9272.6|9269.8|9269.5|9266.7|9273.4|9270.6|9269.5|9266.7|70
1645491940000|2022-02-22 01:05:40|9270|9267.2|9273.4|9270.6|9273.5|9270.7|9270|9267.2|24
1645491950000|2022-02-22 01:05:50|9273|9270.2|9271|9268.2|9273.8|9271|9270.5|9267.7|16
1645491960000|2022-02-22 01:06:00|9271.4|9268.6|9271.5|9268.7|9271.8|9269|9269.5|9266.7|38
1645491970000|2022-02-22 01:06:10|9270.1|9267.3|9271|9268.2|9271|9268.2|9267.9|9265.1|37
1645491980000|2022-02-22 01:06:20|9270.5|9267.7|9272|9269.2|9272.7|9269.9|9270.5|9267.7|39
1645491990000|2022-02-22 01:06:30|9271.5|9268.7|9271.5|9268.7|9272.4|9269.6|9270.5|9267.7|14
1645492000000|2022-02-22 01:06:40|9272.4|9269.6|9272.5|9269.7|9273.5|9270.7|9270.9|9268.1|79
1645492010000|2022-02-22 01:06:50|9273|9270.2|9270.5|9267.7|9273.9|9271.1|9270.5|9267.7|36
1645492020000|2022-02-22 01:07:00|9271|9268.2|9262.5|9259.7|9271|9268.2|9261.5|9258.7|150
1645492030000|2022-02-22 01:07:10|9263.5|9260.7|9265.5|9262.7|9268.4|9265.6|9263|9260.2|97
1645492040000|2022-02-22 01:07:20|9265|9262.2|9264.5|9261.7|9265.5|9262.7|9263.5|9260.7|13
1645492050000|2022-02-22 01:07:30|9264.9|9262.1|9267.4|9264.6|9270.3|9267.5|9264.9|9262.1|60
1645492060000|2022-02-22 01:07:40|9269.8|9267|9270.4|9267.6|9271.8|9269|9268.8|9266|45
1645492070000|2022-02-22 01:07:50|9270.8|9268|9272.4|9269.6|9272.4|9269.6|9269.4|9266.6|26
1645492080000|2022-02-22 01:08:00|9272|9269.2|9274.8|9272|9274.8|9272|9271.4|9267.6|57
1645492090000|2022-02-22 01:08:10|9275.4|9272.6|9267.4|9264.6|9275.8|9273|9265.5|9262.7|76
1645492100000|2022-02-22 01:08:20|9268.3|9265.5|9267.4|9264.6|9268.9|9266.1|9266.5|9263.7|38
1645492110000|2022-02-22 01:08:30|9267.9|9265.1|9268.3|9265.5|9268.4|9265.6|9266.4|9263.6|13
1645492120000|2022-02-22 01:08:40|9267.9|9265.1|9266.5|9263.7|9267.9|9265.1|9266.5|9263.7|15
1645492130000|2022-02-22 01:08:50|9267.4|9264.6|9267.9|9265.1|9268.9|9266.1|9267.4|9264.6|9
1645492140000|2022-02-22 01:09:00|9267.5|9264.7|9264.5|9261.7|9267.6|9264.7|9264.5|9261.7|58
1645492150000|2022-02-22 01:09:10|9265.4|9262.6|9264.9|9262.1|9265.5|9262.7|9264.5|9261.5|18
1645492160000|2022-02-22 01:09:20|9265.4|9262.6|9270.9|9268.1|9271.4|9268.6|9264.9|9262.1|44
1645492170000|2022-02-22 01:09:30|9271.4|9268.6|9267.4|9264.6|9271.4|9268.6|9267.4|9264.6|11
1645492180000|2022-02-22 01:09:40|9267.8|9265|9271.7|9268.9|9272.3|9269.5|9267.4|9264.6|41
1645492190000|2022-02-22 01:09:50|9271.8|9269|9273.4|9270.6|9273.4|9270.6|9270.4|9267.6|19
1645492200000|2022-02-22 01:10:00|9273.8|9271|9273.4|9270.6|9276.9|9274.1|9272.4|9269.6|49
1645492210000|2022-02-22 01:10:10|9273.8|9271|9274.4|9271.6|9275.2|9272.4|9273.4|9270.6|20
1645492220000|2022-02-22 01:10:20|9274.8|9272|9279.4|9276.6|9280.8|9278|9274.8|9272|59
1645492230000|2022-02-22 01:10:30|9279.9|9277.1|9277.9|9275.1|9280.8|9278|9276|9273.2|29
1645492240000|2022-02-22 01:10:40|9278.3|9275.5|9278.8|9276|9278.8|9276|9276.5|9273.7|39
1645492250000|2022-02-22 01:10:50|9278.9|9276.1|9282.8|9280|9282.9|9280.1|9276.9|9274.1|80
1645492260000|2022-02-22 01:11:00|9283.3|9280.5|9283.3|9280.5|9284.7|9281.9|9282.4|9279.6|37
1645492270000|2022-02-22 01:11:10|9282.4|9279.6|9282.4|9279.6|9282.8|9280|9281.9|9279.1|14
1645492280000|2022-02-22 01:11:20|9282.2|9279.4|9281.4|9278.6|9282.4|9279.6|9279.4|9276.6|33
1645492290000|2022-02-22 01:11:30|9281.2|9278.4|9281.4|9278.6|9282.9|9280.1|9280.8|9278|16
1645492300000|2022-02-22 01:11:40|9282.9|9280.1|9284.2|9281.4|9284.7|9281.9|9282.9|9280.1|45
1645492310000|2022-02-22 01:11:50|9284.3|9281.5|9284.4|9281.6|9284.8|9282|9283.9|9281.1|35
1645492320000|2022-02-22 01:12:00|9283.1|9280.3|9279.4|9276.6|9283.8|9281|9278.9|9276.1|32
1645492330000|2022-02-22 01:12:10|9279.9|9277.1|9279.5|9276.7|9280.8|9278|9279.5|9276.7|10
1645492340000|2022-02-22 01:12:20|9278.5|9275.7|9278.5|9275.7|9281|9278.2|9278.1|9275.3|37
1645492350000|2022-02-22 01:12:30|9278.9|9276.1|9283.9|9281.1|9283.9|9281.1|9278.9|9276.1|22
1645492360000|2022-02-22 01:12:40|9283|9280.2|9284.5|9281.7|9286.9|9284.1|9282.9|9280.1|39
1645492370000|2022-02-22 01:12:50|9284.9|9282.1|9286.4|9283.6|9286.9|9284.1|9284.9|9282.1|11
1645492380000|2022-02-22 01:13:00|9285.9|9283.1|9287.9|9285.1|9288.4|9285.6|9284.9|9282.1|20
1645492390000|2022-02-22 01:13:10|9286.9|9284.1|9290.2|9287.4|9290.2|9287.4|9286.9|9284.1|24
1645492400000|2022-02-22 01:13:20|9290.7|9287.9|9292.2|9289.4|9292.2|9289.4|9289.8|9287|32
1645492410000|2022-02-22 01:13:30|9292.7|9289.9|9293.2|9290.4|9294.7|9291.9|9292.3|9289.5|67
1645492420000|2022-02-22 01:13:40|9294.5|9291.7|9296.2|9293.4|9297.7|9294.9|9293.8|9291|69
1645492430000|2022-02-22 01:13:50|9296.7|9293.9|9297.7|9294.9|9298.7|9295.9|9295.3|9292.5|87
1645492440000|2022-02-22 01:14:00|9297.8|9295|9296.3|9293.5|9298.2|9295.4|9295.4|9292.6|43
1645492450000|2022-02-22 01:14:10|9296.7|9293.9|9294.3|9291.5|9296.7|9293.9|9293.8|9291|41
1645492460000|2022-02-22 01:14:20|9293.8|9291|9294.4|9291.6|9295.7|9292.9|9293.8|9291|23
1645492470000|2022-02-22 01:14:30|9293.9|9291.1|9293.8|9291|9294.8|9292|9293.8|9291|4
1645492480000|2022-02-22 01:14:40|9293.4|9290.6|9293.3|9290.5|9293.8|9291|9292.9|9290.1|9
1645492490000|2022-02-22 01:14:50|9293.8|9291|9289.3|9286.5|9296.4|9293.6|9288.9|9286.1|67
1645492500000|2022-02-22 01:15:00|9289.7|9286.9|9288.3|9285.5|9290.9|9288.1|9287.8|9285|37
1645492510000|2022-02-22 01:15:10|9287.9|9285.1|9283.4|9280.6|9289.8|9287|9283.4|9280.6|27
1645492520000|2022-02-22 01:15:20|9283.9|9281.1|9288.8|9286|9289.7|9286.9|9281.5|9278.7|61
1645492530000|2022-02-22 01:15:30|9289.7|9286.9|9292.7|9289.9|9293.2|9290.4|9289.7|9286.9|46
1645492540000|2022-02-22 01:15:40|9293.1|9290.3|9290.2|9287.4|9294.2|9291.4|9289.3|9286.5|42
1645492550000|2022-02-22 01:15:50|9289.7|9286.9|9287.7|9284.9|9290.2|9287.4|9287.2|9284.4|26
1645492560000|2022-02-22 01:16:00|9288.2|9285.4|9286.2|9283.4|9290.6|9287.8|9284.7|9281.9|34
1645492570000|2022-02-22 01:16:10|9285.8|9283|9281.7|9278.9|9285.8|9283|9280.7|9277.9|36
1645492580000|2022-02-22 01:16:20|9282.5|9279.7|9283.8|9281|9284.7|9281.9|9281.8|9279|21
1645492590000|2022-02-22 01:16:30|9284.2|9281.4|9285.7|9282.9|9285.7|9282.9|9283.2|9280.4|11
1645492600000|2022-02-22 01:16:40|9284.7|9281.9|9288.7|9285.9|9290.5|9287.7|9284.7|9281.9|31
1645492610000|2022-02-22 01:16:50|9288.3|9285.5|9288.2|9285.4|9288.7|9285.9|9286.4|9283.6|23
1645492620000|2022-02-22 01:17:00|9287.8|9285|9287.1|9284.3|9288.6|9285.8|9283.9|9281.1|25
1645492630000|2022-02-22 01:17:10|9287.2|9284.4|9286.2|9283.4|9287.7|9284.9|9284.8|9282|16
1645492640000|2022-02-22 01:17:20|9286.7|9283.9|9288.2|9285.4|9288.2|9285.4|9286.7|9283.9|7
1645492650000|2022-02-22 01:17:30|9289.1|9286.3|9289.2|9286.4|9290.7|9287.9|9288.7|9285.9|16
1645492660000|2022-02-22 01:17:40|9288.8|9286|9295.1|9292.3|9295.1|9292.3|9288.8|9286|32
1645492670000|2022-02-22 01:17:50|9294.7|9291.9|9295.7|9292.9|9298.7|9295.9|9294.2|9291.4|47
1645492680000|2022-02-22 01:18:00|9294.8|9292|9294.2|9291.4|9295.7|9292.9|9294.2|9291.4|28
1645492690000|2022-02-22 01:18:10|9294.7|9291.9|9295.2|9292.4|9296.1|9293.3|9294.7|9291.9|22
1645492700000|2022-02-22 01:18:20|9292.5|9289.7|9292.2|9289.4|9292.5|9289.7|9290.3|9287.5|19
1645492710000|2022-02-22 01:18:30|9292.7|9289.9|9291.2|9288.4|9292.7|9289.9|9289.8|9287|4
1645492720000|2022-02-22 01:18:40|9291.7|9288.9|9291.7|9288.9|9292.7|9289.9|9290.2|9287.4|13
1645492730000|2022-02-22 01:18:50|9292.7|9289.9|9292.2|9289.4|9293.7|9290.9|9291.3|9288.5|9
1645492740000|2022-02-22 01:19:00|9291.8|9289|9290.1|9287.3|9291.8|9289|9288.3|9285.4|28
1645492750000|2022-02-22 01:19:10|9288.8|9286|9290.6|9287.8|9290.6|9287.8|9288.8|9286|8
1645492760000|2022-02-22 01:19:20|9290.7|9287.9|9290.3|9287.5|9291.6|9288.8|9290.3|9287.5|9
1645492770000|2022-02-22 01:19:30|9290.7|9287.9|9290.3|9287.5|9292.8|9290|9290.3|9287.5|11
1645492780000|2022-02-22 01:19:40|9290.7|9287.9|9294.1|9291.3|9294.1|9291.3|9290.7|9287.9|9
1645492790000|2022-02-22 01:19:50|9294.2|9291.4|9293.8|9291|9295.6|9292.8|9293.3|9290.5|18
1645492800000|2022-02-22 01:20:00|9294.2|9291.4|9291.2|9288.4|9294.6|9291.8|9289.8|9287|22
1645492810000|2022-02-22 01:20:10|9291.6|9288.8|9290.8|9288|9292.2|9289.4|9290.8|9288|8
1645492820000|2022-02-22 01:20:20|9291.2|9288.4|9289.1|9286.3|9291.2|9288.4|9288.3|9285.5|6
1645492830000|2022-02-22 01:20:30|9289.6|9286.8|9286.8|9284|9289.6|9286.8|9286.3|9283.5|7
1645492840000|2022-02-22 01:20:40|9287.2|9284.4|9286.8|9284|9287.7|9284.9|9286.3|9283.5|10
1645492850000|2022-02-22 01:20:50|9286.6|9283.8|9289.1|9286.3|9289.1|9286.3|9286.2|9283.4|11
1645492860000|2022-02-22 01:21:00|9288.6|9285.8|9286.8|9284|9290.2|9287.4|9286.8|9284|38
1645492870000|2022-02-22 01:21:10|9286.2|9283.4|9286.2|9283.4|9286.7|9283.9|9285.8|9283|8
1645492880000|2022-02-22 01:21:20|9286.6|9283.8|9285.1|9282.3|9286.6|9283.8|9284.6|9281.8|16
1645492890000|2022-02-22 01:21:30|9285.6|9282.8|9285.8|9283|9286.6|9283.8|9285.6|9282.8|6
1645492900000|2022-02-22 01:21:40|9286.6|9283.8|9287.1|9284.3|9287.6|9284.8|9286.1|9283.3|14
1645492910000|2022-02-22 01:21:50|9287.5|9284.7|9284.6|9281.8|9287.6|9284.8|9284.6|9281.8|7
1645492920000|2022-02-22 01:22:00|9285.1|9282.3|9284.1|9281.3|9286.1|9283.3|9283.1|9280.3|32
1645492930000|2022-02-22 01:22:10|9284.6|9281.8|9282.6|9279.8|9286.6|9283.8|9282.3|9279.5|34
1645492940000|2022-02-22 01:22:20|9280.9|9278.1|9278.6|9275.8|9281.1|9278.3|9277.6|9274.8|40
1645492950000|2022-02-22 01:22:30|9279.1|9276.3|9279.6|9276.8|9281.6|9278.8|9279.1|9276.3|43
1645492960000|2022-02-22 01:22:40|9281.1|9278.3|9286.1|9283.3|9287.1|9284.3|9280.7|9277.9|33
1645492970000|2022-02-22 01:22:50|9287.1|9284.3|9287.1|9284.3|9289.1|9286.3|9286.2|9283.4|31
1645492980000|2022-02-22 01:23:00|9286.6|9283.8|9286.6|9283.8|9288.5|9285.7|9286.6|9283.8|9
1645492990000|2022-02-22 01:23:10|9287.5|9284.7|9289.6|9286.8|9290|9287.2|9287.5|9284.7|9
1645493000000|2022-02-22 01:23:20|9290.4|9287.6|9293.1|9290.3|9293.5|9290.7|9288.6|9285.8|67
1645493010000|2022-02-22 01:23:30|9293.5|9290.7|9293.1|9290.3|9295.4|9292.6|9293.1|9290.3|21
1645493020000|2022-02-22 01:23:40|9293.6|9290.8|9290.6|9287.8|9293.6|9290.8|9290.6|9287.8|6
1645493030000|2022-02-22 01:23:50|9291.1|9288.3|9292|9289.2|9292|9289.2|9289.6|9286.8|12
1645493040000|2022-02-22 01:24:00|9292.1|9289.3|9289.6|9286.8|9293.4|9290.6|9289.1|9286.3|31
1645493050000|2022-02-22 01:24:10|9290.1|9287.3|9292.6|9289.8|9292.6|9289.8|9289.6|9286.8|2
1645493060000|2022-02-22 01:24:20|9293|9290.2|9294.6|9291.8|9295.6|9292.8|9291.2|9288.4|67
1645493070000|2022-02-22 01:24:30|9295.5|9292.7|9294.1|9291.3|9295.6|9292.8|9294.1|9291.3|31
1645493080000|2022-02-22 01:24:40|9294.5|9291.7|9293.5|9290.7|9296|9293.2|9292.6|9289.8|26
1645493090000|2022-02-22 01:24:50|9294.6|9291.8|9292.9|9290.1|9295|9292.2|9292.5|9289.7|9
1645493100000|2022-02-22 01:25:00|9293.5|9290.7|9298.4|9295.6|9298.4|9295.6|9293.5|9290.7|47
1645493110000|2022-02-22 01:25:10|9301.3|9298.5|9306.4|9303.6|9306.8|9304|9300.9|9298.1|190
1645493120000|2022-02-22 01:25:20|9305.5|9302.7|9298.1|9295.3|9306.4|9303.6|9294.6|9291.8|88
1645493130000|2022-02-22 01:25:30|9297.5|9294.7|9298.1|9295.3|9298.6|9295.8|9296.6|9293.8|22
1645493140000|2022-02-22 01:25:40|9299.4|9296.6|9301.5|9298.7|9302.1|9299.3|9299.2|9296.4|71
1645493150000|2022-02-22 01:25:50|9301.1|9298.3|9299.1|9296.3|9301.1|9298.3|9299.1|9296.3|14
1645493160000|2022-02-22 01:26:00|9298.6|9295.8|9300.6|9297.8|9301.1|9298.3|9298.6|9295.8|13
1645493170000|2022-02-22 01:26:10|9301.1|9298.3|9303.1|9300.3|9304.9|9302.1|9299.8|9297|46
1645493180000|2022-02-22 01:26:20|9303.5|9300.7|9301.9|9299.1|9304|9301.2|9301.5|9298.7|17
1645493190000|2022-02-22 01:26:30|9301.5|9298.7|9304.4|9301.6|9305.4|9302.6|9301.5|9298.7|20
1645493200000|2022-02-22 01:26:40|9304|9301.2|9305.4|9302.6|9305.4|9302.6|9303.5|9300.7|28
1645493210000|2022-02-22 01:26:50|9305|9302.2|9304.5|9301.7|9305.4|9302.6|9304.5|9301.7|10
1645493220000|2022-02-22 01:27:00|9304.9|9302.1|9304.9|9302.1|9305.4|9302.6|9301.5|9298.7|31
1645493230000|2022-02-22 01:27:10|9305.4|9302.6|9301.9|9299.1|9305.4|9302.6|9301.9|9299.1|12
1645493240000|2022-02-22 01:27:20|9303|9299|9302.5|9299.7|9303.9|9301.1|9302.1|9299|26
1645493250000|2022-02-22 01:27:30|9302.9|9300.1|9303.1|9300.3|9303.5|9300.7|9302.5|9299.7|7
1645493260000|2022-02-22 01:27:40|9302.1|9299.3|9302.4|9299.6|9302.5|9299.7|9300.6|9297.8|39
1645493270000|2022-02-22 01:27:50|9301.9|9299.1|9302.4|9299.6|9302.4|9299.6|9299|9296.2|44
1645493280000|2022-02-22 01:28:00|9302.9|9300.1|9304.9|9302.1|9305.4|9302.6|9302.9|9300.1|21
1645493290000|2022-02-22 01:28:10|9305.4|9302.6|9304.9|9302.1|9306.4|9303.6|9302.1|9299.3|84
1645493300000|2022-02-22 01:28:20|9304.5|9301.7|9304.9|9302.1|9305.8|9303|9303.9|9301.1|16
1645493310000|2022-02-22 01:28:30|9305.4|9302.6|9303.9|9301.1|9305.4|9302.6|9303.9|9301.1|9
1645493320000|2022-02-22 01:28:40|9304.4|9301.6|9304.9|9302.1|9305.2|9302.4|9301.5|9298.7|19
1645493330000|2022-02-22 01:28:50|9305.4|9302.6|9303.9|9301.1|9305.4|9302.6|9302.9|9300.1|9
1645493340000|2022-02-22 01:29:00|9303.5|9300.7|9299.9|9297.1|9304.4|9301.6|9299.4|9296.6|28
1645493350000|2022-02-22 01:29:10|9299.4|9296.6|9298.8|9296|9299.9|9297.1|9297.9|9295.1|27
1645493360000|2022-02-22 01:29:20|9299.3|9296.5|9302.9|9300.1|9303.3|9300.5|9299.3|9296.5|31
1645493370000|2022-02-22 01:29:30|9302.5|9299.7|9301.9|9299.1|9302.9|9300.1|9301.9|9299.1|9
1645493380000|2022-02-22 01:29:40|9301|9298.2|9302.9|9300.1|9303.3|9300.5|9300.3|9297.5|23
1645493390000|2022-02-22 01:29:50|9303.3|9300.5|9304.3|9301.5|9304.4|9301.6|9302.9|9300.1|25
1645493400000|2022-02-22 01:30:00|9303.9|9301.1|9297.3|9294.5|9303.9|9301.1|9296.9|9294.1|43
1645493410000|2022-02-22 01:30:10|9296.9|9294.1|9298.3|9295.5|9298.3|9295.5|9294.9|9292.1|36
1645493420000|2022-02-22 01:30:20|9299.3|9296.5|9299.9|9297.1|9300.3|9297.5|9297.4|9294.6|14
1645493430000|2022-02-22 01:30:30|9299.5|9296.7|9298.9|9296.1|9300.3|9297.5|9298.4|9295.6|14
1645493440000|2022-02-22 01:30:40|9299.3|9296.5|9299.9|9297.1|9300.3|9297.5|9298.3|9295.5|14
1645493450000|2022-02-22 01:30:50|9299.5|9296.7|9304.9|9302.1|9304.9|9302.1|9298.9|9296.1|40
1645493460000|2022-02-22 01:31:00|9304.5|9301.7|9303.3|9300.5|9305.3|9302.5|9302.9|9300.1|64
1645493470000|2022-02-22 01:31:10|9302.9|9300.1|9303.3|9300.5|9303.3|9300.5|9301.3|9298.5|28
1645493480000|2022-02-22 01:31:20|9303.8|9301|9307.3|9304.5|9307.3|9304.5|9303.8|9301|39
1645493490000|2022-02-22 01:31:30|9306.9|9304.1|9311.3|9308.5|9311.9|9309.1|9306.9|9304.1|90
1645493500000|2022-02-22 01:31:40|9311.8|9309|9314.3|9311.5|9319.3|9316.5|9311.3|9308.5|190
1645493510000|2022-02-22 01:31:50|9313.9|9311.1|9316.3|9313.5|9316.8|9314|9312.3|9309.5|36
1645493520000|2022-02-22 01:32:00|9316.8|9314|9320.9|9318.1|9320.9|9318.1|9315.9|9313.1|88
1645493530000|2022-02-22 01:32:10|9320.4|9317.6|9324.2|9321.4|9324.3|9321.5|9320.4|9317.6|105
1645493540000|2022-02-22 01:32:20|9322.5|9319.7|9318.3|9315.5|9323.9|9320.9|9316.8|9314|100
1645493550000|2022-02-22 01:32:30|9318.7|9315.9|9319.3|9316.5|9323.3|9320.5|9317.8|9314.9|78
1645493560000|2022-02-22 01:32:40|9318.9|9316.1|9321.3|9318.5|9321.7|9318.9|9318.9|9316.1|12
1645493570000|2022-02-22 01:32:50|9320.8|9318|9323.3|9320.5|9324.2|9321.4|9320.3|9317.5|46
1645493580000|2022-02-22 01:33:00|9324.2|9321.4|9321.9|9319.1|9325.2|9322.4|9321.9|9319.1|58
1645493590000|2022-02-22 01:33:10|9321.3|9318.5|9324.8|9322|9326.3|9323.5|9319.3|9316.5|45
1645493600000|2022-02-22 01:33:20|9324|9321.2|9323.9|9321.1|9324.3|9321.5|9323.3|9320.5|21
1645493610000|2022-02-22 01:33:30|9324.3|9321.5|9321.8|9319|9324.3|9321.5|9320.9|9318.1|9
1645493620000|2022-02-22 01:33:40|9321.3|9318.5|9320.9|9318.1|9326.3|9323.5|9320.9|9318.1|71
1645493630000|2022-02-22 01:33:50|9320.4|9317.6|9318.8|9316|9320.4|9317.6|9317.8|9315|37
1645493640000|2022-02-22 01:34:00|9320.3|9317.5|9321.3|9318.5|9321.3|9318.5|9318.9|9316.1|25
1645493650000|2022-02-22 01:34:10|9320.9|9318.1|9318.9|9316.1|9320.9|9318.1|9318.9|9316.1|10
1645493660000|2022-02-22 01:34:20|9318.5|9315.7|9317.4|9314.6|9318.9|9316.1|9317.3|9314.5|10
1645493670000|2022-02-22 01:34:30|9316.5|9313.7|9315.3|9312.5|9316.9|9314.1|9314.8|9312|21
1645493680000|2022-02-22 01:34:40|9316.3|9313.5|9313.9|9311.1|9316.3|9313.5|9313.9|9311.1|16
1645493690000|2022-02-22 01:34:50|9313.4|9310.6|9313.4|9310.6|9315.2|9312.4|9312.4|9309.6|25
1645493700000|2022-02-22 01:35:00|9313.3|9310.5|9312.3|9309.5|9313.3|9310.5|9310.8|9308|24
1645493710000|2022-02-22 01:35:10|9311.8|9309|9314.3|9311.5|9314.3|9311.5|9311.2|9308.4|27
1645493720000|2022-02-22 01:35:20|9313.5|9310.7|9312.9|9310.1|9314.3|9311.5|9311.8|9309|5
1645493730000|2022-02-22 01:35:30|9313.3|9310.5|9316.3|9313.5|9316.3|9313.5|9312.8|9310|17
1645493740000|2022-02-22 01:35:40|9315.8|9313|9321.8|9319|9321.8|9319|9315.8|9313|38
1645493750000|2022-02-22 01:35:50|9322.2|9319.4|9322.3|9319.5|9324.8|9322|9321.8|9319|36
1645493760000|2022-02-22 01:36:00|9323.2|9320.4|9324.8|9322|9326.3|9323.5|9321.9|9319.1|35
1645493770000|2022-02-22 01:36:10|9324.3|9321.5|9323.3|9320.5|9326.6|9323.8|9322.4|9319.6|38
1645493780000|2022-02-22 01:36:20|9323.8|9321|9321.3|9318.5|9323.8|9321|9320.3|9317.5|19
1645493790000|2022-02-22 01:36:30|9322.3|9319.5|9322.9|9320.1|9323.3|9320.5|9321.3|9318.5|18
1645493800000|2022-02-22 01:36:40|9323.3|9320.5|9323.8|9321|9325.8|9323|9322.9|9320.1|31
1645493810000|2022-02-22 01:36:50|9323.3|9320.5|9322.3|9319.5|9323.8|9321|9321.8|9319|17
1645493820000|2022-02-22 01:37:00|9322.7|9319.9|9320.2|9317.4|9322.8|9320|9319.3|9316.5|24
1645493830000|2022-02-22 01:37:10|9319.8|9317|9322.1|9319.3|9322.1|9319.3|9319.8|9317|14
1645493840000|2022-02-22 01:37:20|9322.2|9319.4|9318.3|9315.5|9322.2|9319.4|9318.3|9315.5|28
1645493850000|2022-02-22 01:37:30|9318.8|9316|9317.3|9314.5|9318.8|9316|9316.5|9313.7|14
1645493860000|2022-02-22 01:37:40|9317.8|9315|9320.3|9317.5|9320.8|9318|9317.3|9314.5|46
1645493870000|2022-02-22 01:37:50|9320.8|9318|9321.3|9318.5|9321.3|9318.5|9320.3|9317.5|16
1645493880000|2022-02-22 01:38:00|9321.8|9319|9321.3|9318.5|9323.9|9320.5|9321.3|9318.5|57
1645493890000|2022-02-22 01:38:10|9320.9|9318.1|9319.3|9316.5|9320.9|9318.1|9318.3|9315.5|17
1645493900000|2022-02-22 01:38:20|9319.7|9316.9|9319.8|9317|9321.3|9318.5|9319.7|9316.9|21
1645493910000|2022-02-22 01:38:30|9319.4|9316.6|9316.8|9314|9320.2|9317.4|9316.3|9313.5|19
1645493920000|2022-02-22 01:38:40|9317.2|9314.4|9316.2|9313.4|9317.2|9314.4|9315.3|9312.5|27
1645493930000|2022-02-22 01:38:50|9316.7|9313.9|9316.3|9313.5|9317.2|9314.4|9315.9|9313.1|10
1645493940000|2022-02-22 01:39:00|9316.7|9313.9|9318.2|9315.4|9318.2|9315.4|9316.7|9313.9|17
1645493950000|2022-02-22 01:39:10|9318.3|9315.5|9319.3|9316.5|9320.3|9317.5|9318.3|9315.5|23
1645493960000|2022-02-22 01:39:20|9320.2|9317.4|9318.3|9315.5|9320.7|9317.9|9318.3|9315.5|16
1645493970000|2022-02-22 01:39:30|9318.7|9315.9|9317.9|9315.1|9318.7|9315.9|9317.3|9314.5|7
1645493980000|2022-02-22 01:39:40|9317.8|9315|9316.8|9314|9317.8|9315|9316.3|9313.5|17
1645493990000|2022-02-22 01:39:50|9317.2|9314.4|9316.7|9313.9|9317.2|9314.4|9316.3|9313.5|10
1645494000000|2022-02-22 01:40:00|9317.2|9314.4|9314.8|9312|9318.7|9315.9|9313.7|9310.9|27
1645494010000|2022-02-22 01:40:10|9315.2|9312.4|9311.3|9308.5|9315.7|9312.9|9310.3|9307.5|38
1645494020000|2022-02-22 01:40:20|9311.7|9308.9|9312.3|9309.5|9312.7|9309.9|9310.8|9308|21
1645494030000|2022-02-22 01:40:30|9312.7|9309.9|9312.2|9309.4|9313.7|9310.9|9311.4|9308.6|9
1645494040000|2022-02-22 01:40:40|9313.1|9310.3|9313.7|9310.9|9314.2|9311.4|9312.3|9309.5|8
1645494050000|2022-02-22 01:40:50|9313.3|9310.5|9313.7|9310.9|9313.7|9310.9|9311.7|9308.9|15
1645494060000|2022-02-22 01:41:00|9313.9|9311.1|9311.7|9308.9|9314.3|9311.5|9310.3|9307.5|11
1645494070000|2022-02-22 01:41:10|9311.3|9308.5|9309.3|9306.5|9311.3|9308.5|9309.3|9306.5|20
1645494080000|2022-02-22 01:41:20|9309.7|9306.9|9310.3|9307.5|9311.2|9308.4|9307.8|9305|27
1645494090000|2022-02-22 01:41:30|9309.4|9306.6|9308.2|9305.4|9309.4|9306.6|9305.8|9303|29
1645494100000|2022-02-22 01:41:40|9307.3|9304.5|9305.7|9302.9|9308.2|9305.4|9305.4|9302.6|33
1645494110000|2022-02-22 01:41:50|9305.3|9302.5|9305.7|9302.9|9306.2|9303.4|9304.3|9301.5|17
1645494120000|2022-02-22 01:42:00|9306.2|9303.4|9306.7|9303.9|9307.7|9304.9|9305.8|9303|52
1645494130000|2022-02-22 01:42:10|9307.2|9304.4|9306.2|9303.4|9307.2|9304.4|9305.3|9302.5|17
1645494140000|2022-02-22 01:42:20|9305.7|9302.9|9306.2|9303.4|9307.2|9304.4|9305.3|9302.5|19
1645494150000|2022-02-22 01:42:30|9305.7|9302.9|9302.8|9300|9306.2|9303.4|9302.2|9299.4|61
1645494160000|2022-02-22 01:42:40|9303.2|9300.4|9306.1|9303.3|9306.1|9303.3|9302.3|9299.5|39
1645494170000|2022-02-22 01:42:50|9306.2|9303.4|9307.1|9304.3|9308.2|9305.4|9305.2|9302.4|30
1645494180000|2022-02-22 01:43:00|9307.2|9304.4|9308.7|9305.9|9309.2|9306.4|9306.3|9303.5|38
1645494190000|2022-02-22 01:43:10|9309.2|9306.4|9306.2|9303.4|9309.2|9306.4|9305.2|9302.4|27
1645494200000|2022-02-22 01:43:20|9305.3|9302.5|9304.6|9301.8|9305.6|9302.8|9304.2|9301.4|17
1645494210000|2022-02-22 01:43:30|9304.2|9301.4|9301.7|9298.9|9304.2|9301.4|9301.4|9298.6|40
1645494220000|2022-02-22 01:43:40|9302.1|9299.3|9301.7|9298.9|9302.2|9299.4|9300.7|9297.9|18
1645494230000|2022-02-22 01:43:50|9301.2|9298.4|9300.6|9297.8|9301.6|9298.8|9299.3|9296.5|33
1645494240000|2022-02-22 01:44:00|9301.2|9298.4|9305.7|9302.9|9305.7|9302.9|9301.2|9298.4|16
1645494250000|2022-02-22 01:44:10|9306.7|9303.9|9306.2|9303.4|9308.2|9305.4|9305.2|9302.4|21
1645494260000|2022-02-22 01:44:20|9306.6|9303.8|9307.7|9304.9|9307.8|9304.9|9306.2|9303.4|6
1645494270000|2022-02-22 01:44:30|9307.6|9304.8|9308.7|9305.9|9309.2|9306.4|9306.2|9303.4|31
1645494280000|2022-02-22 01:44:40|9309.2|9306.4|9310.7|9307.9|9310.7|9307.9|9309.2|9306.4|21
1645494290000|2022-02-22 01:44:50|9310.2|9307.4|9308.7|9305.9|9313.1|9310.3|9308.7|9305.9|85
1645494300000|2022-02-22 01:45:00|9309.2|9306.4|9315.7|9312.9|9317.7|9314.9|9309.2|9306.4|60
1645494310000|2022-02-22 01:45:10|9316.1|9313.3|9315.6|9312.8|9316.7|9313.9|9314.2|9311.4|48
1645494320000|2022-02-22 01:45:20|9315.2|9312.4|9309.9|9307.1|9316|9313.2|9309.9|9307.1|66
1645494330000|2022-02-22 01:45:30|9310.2|9307.4|9312.2|9309.4|9312.6|9309.8|9309.7|9306.9|14
1645494340000|2022-02-22 01:45:40|9312.6|9309.8|9307.7|9304.9|9312.7|9309.9|9307.7|9304.9|53
1645494350000|2022-02-22 01:45:50|9308.2|9305.4|9313.7|9310.9|9313.7|9310.9|9308.2|9305.4|22
1645494360000|2022-02-22 01:46:00|9313.2|9310.4|9314.2|9311.4|9315.2|9312.4|9312.7|9309.9|25
1645494370000|2022-02-22 01:46:10|9314.6|9311.8|9312.7|9309.9|9315.2|9312.4|9312.7|9309.9|18
1645494380000|2022-02-22 01:46:20|9313.2|9310.4|9312.7|9309.9|9314.7|9311.9|9312.3|9309.5|7
1645494390000|2022-02-22 01:46:30|9313.2|9310.4|9309.9|9307.1|9314.7|9311.9|9309.9|9307.1|118
1645494400000|2022-02-22 01:46:40|9309.4|9306.6|9306.4|9303.6|9309.4|9306.6|9306.4|9303.6|24
1645494410000|2022-02-22 01:46:50|9306|9303.2|9304.8|9302|9306.4|9303.6|9304.4|9301.6|17
1645494420000|2022-02-22 01:47:00|9304.4|9301.6|9302.9|9300.1|9304.4|9301.6|9302.4|9299.6|14
1645494430000|2022-02-22 01:47:10|9302.4|9299.6|9303.8|9301|9305.3|9302.5|9302.3|9299.5|28
1645494440000|2022-02-22 01:47:20|9304.3|9301.5|9307.3|9304.5|9307.3|9304.5|9304.3|9301.5|24
1645494450000|2022-02-22 01:47:30|9308.2|9305.4|9301.9|9299.1|9308.2|9305.4|9301.9|9299.1|43
1645494460000|2022-02-22 01:47:40|9302.3|9299.5|9301.9|9299.1|9302.3|9299.5|9301.9|9299.1|7
1645494470000|2022-02-22 01:47:50|9302.3|9299.5|9303.3|9300.5|9303.8|9301|9300.5|9297.7|21
1645494480000|2022-02-22 01:48:00|9302.9|9300.1|9301.3|9298.5|9303.8|9301|9300.9|9298.1|14
1645494490000|2022-02-22 01:48:10|9302.3|9299.5|9301.8|9299|9302.8|9300|9301.4|9298.6|11
1645494500000|2022-02-22 01:48:20|9301.4|9298.6|9298.4|9295.6|9301.4|9298.6|9297.3|9294.5|27
1645494510000|2022-02-22 01:48:30|9298.8|9296|9297.3|9294.5|9300.3|9297.5|9296.3|9293.5|29
1645494520000|2022-02-22 01:48:40|9296.8|9294|9296.3|9293.5|9297.3|9294.5|9293.5|9290.7|58
1645494530000|2022-02-22 01:48:50|9296.8|9294|9298.3|9295.5|9298.3|9295.5|9296.3|9293.5|5
1645494540000|2022-02-22 01:49:00|9298.7|9295.9|9296.3|9293.5|9299.3|9296.5|9296.3|9293.5|12
1645494550000|2022-02-22 01:49:10|9296.7|9293.9|9298.3|9295.5|9298.3|9295.5|9296.3|9293.5|7
1645494560000|2022-02-22 01:49:20|9297.8|9295|9298.8|9296|9298.8|9296|9297.4|9294.6|8
1645494570000|2022-02-22 01:49:30|9298.4|9295.6|9296.9|9294.1|9298.4|9295.6|9296.4|9293.6|11
1645494580000|2022-02-22 01:49:40|9297.3|9294.5|9289|9286.2|9298.8|9295.5|9286.9|9284.1|175
1645494590000|2022-02-22 01:49:50|9289.8|9287|9287|9284.2|9290|9287.2|9286.3|9283.5|79
1645494600000|2022-02-22 01:50:00|9287.5|9284.7|9292.8|9290|9293.3|9290.5|9287.5|9284.7|122
1645494610000|2022-02-22 01:50:10|9293.3|9290.5|9289.8|9287|9293.3|9290.5|9287.8|9285|29
1645494620000|2022-02-22 01:50:20|9287.3|9284.5|9286.8|9284|9288.3|9285.5|9286.3|9283.5|26
1645494630000|2022-02-22 01:50:30|9286.3|9283.5|9286.3|9283.5|9286.3|9283.5|9282.3|9279.5|26
1645494640000|2022-02-22 01:50:40|9280.3|9277.5|9280.8|9278|9281.3|9278.5|9277.8|9274.9|169
1645494650000|2022-02-22 01:50:50|9281.2|9278.4|9283.7|9280.9|9283.7|9280.9|9280.8|9278|18
1645494660000|2022-02-22 01:51:00|9283.8|9281|9283.7|9280.9|9287.1|9284.3|9283.3|9280.5|40
1645494670000|2022-02-22 01:51:10|9283.3|9280.5|9284.7|9281.9|9285.2|9282.4|9282.3|9279.5|19
1645494680000|2022-02-22 01:51:20|9283.4|9280.6|9283.7|9280.9|9285.7|9282.9|9282.7|9279.9|25
1645494690000|2022-02-22 01:51:30|9283.3|9280.5|9282.7|9279.9|9283.3|9280.5|9281.3|9278.5|28
1645494700000|2022-02-22 01:51:40|9283.1|9280.3|9288.7|9285.9|9288.8|9286|9283.1|9280.3|46
1645494710000|2022-02-22 01:51:50|9288.3|9285.5|9289.7|9286.9|9290.2|9287.4|9287.8|9285|9
1645494720000|2022-02-22 01:52:00|9290.1|9287.3|9285.7|9282.9|9290.1|9287.3|9285.4|9282.6|23
1645494730000|2022-02-22 01:52:10|9285.3|9282.5|9284.3|9281.5|9285.3|9282.5|9283.3|9280.5|8
1645494740000|2022-02-22 01:52:20|9283.8|9281|9283.7|9280.9|9284.3|9281.5|9282.3|9279.5|15
1645494750000|2022-02-22 01:52:30|9283.3|9280.5|9282.3|9279.5|9284.1|9281.3|9281.8|9279|19
1645494760000|2022-02-22 01:52:40|9281.8|9279|9284.3|9281.5|9285.1|9282.3|9281.8|9279|10
1645494770000|2022-02-22 01:52:50|9283.8|9281|9282.8|9280|9284.3|9281.5|9281.3|9278.5|21
1645494780000|2022-02-22 01:53:00|9283.3|9280.5|9284.3|9281.5|9285.1|9282.3|9282.3|9279.5|26
1645494790000|2022-02-22 01:53:10|9283.3|9280.5|9282.3|9279.5|9284.1|9281.3|9282.3|9279.5|10
1645494800000|2022-02-22 01:53:20|9282.7|9279.9|9282.7|9279.9|9283.1|9280.3|9282.3|9279.5|5
1645494810000|2022-02-22 01:53:30|9283.1|9280.3|9283.1|9280.3|9283.1|9280.3|9283.1|9280.3|3
1645494820000|2022-02-22 01:53:40|9282.3|9279.5|9282.1|9279.3|9283.1|9280.3|9281.4|9278.6|13
1645494830000|2022-02-22 01:53:50|9283|9280.2|9282.6|9279.8|9283|9280.2|9281.7|9278.9|6
1645494840000|2022-02-22 01:54:00|9282.1|9279.3|9282.7|9279.9|9283.6|9280.8|9282.1|9279.3|13
1645494850000|2022-02-22 01:54:10|9282.6|9279.8|9279.1|9276.3|9282.7|9279.9|9278.1|9275.3|20
1645494860000|2022-02-22 01:54:20|9278.2|9275.4|9273.7|9270.9|9278.2|9275.4|9272.4|9269.6|82
1645494870000|2022-02-22 01:54:30|9273.3|9270.5|9268.7|9265.9|9274.6|9271.8|9267.8|9265|78
1645494880000|2022-02-22 01:54:40|9268.3|9265.5|9269.7|9266.9|9271.1|9268.3|9267.8|9265|44
1645494890000|2022-02-22 01:54:50|9270.1|9267.3|9270.1|9267.3|9272.1|9269.3|9268.7|9265.9|30
1645494900000|2022-02-22 01:55:00|9269.2|9266.4|9266.1|9263.3|9269.2|9266.4|9264.8|9262|62
1645494910000|2022-02-22 01:55:10|9266.6|9263.8|9271.6|9268.8|9272.1|9269.3|9266.6|9263.8|79
1645494920000|2022-02-22 01:55:20|9271.7|9267.7|9269.1|9266.3|9272.1|9269.3|9268.7|9265.9|36
1645494930000|2022-02-22 01:55:30|9270.1|9267.3|9268.1|9265.3|9271|9268.2|9268.1|9265.3|20
1645494940000|2022-02-22 01:55:40|9266.7|9263.9|9268.6|9265.8|9268.6|9265.8|9266.3|9263.5|28
1645494950000|2022-02-22 01:55:50|9268.7|9265.9|9269.1|9266.3|9269.6|9266.8|9268.6|9265.8|26
1645494960000|2022-02-22 01:56:00|9268.2|9265.4|9268.6|9265.8|9268.7|9265.9|9268.1|9265.3|6
1645494970000|2022-02-22 01:56:10|9268.1|9265.3|9271.6|9268.8|9272|9269.2|9268.1|9265.3|11
1645494980000|2022-02-22 01:56:20|9271.1|9268.3|9272.1|9269.3|9272.8|9270|9270.7|9267.9|25
1645494990000|2022-02-22 01:56:30|9272.6|9269.8|9279.1|9276.3|9281|9278.2|9271.2|9268.4|48
1645495000000|2022-02-22 01:56:40|9279.6|9276.8|9281.1|9278.3|9281.1|9278.3|9278.1|9275.3|47
1645495010000|2022-02-22 01:56:50|9280.7|9277.9|9282.6|9279.8|9282.6|9279.8|9280.1|9277.3|10
1645495020000|2022-02-22 01:57:00|9283.1|9280.3|9280.7|9277.9|9283.1|9280.3|9280.7|9277.9|14
1645495030000|2022-02-22 01:57:10|9281.1|9278.3|9282.1|9279.3|9282.1|9279.3|9280.7|9277.9|11
1645495040000|2022-02-22 01:57:20|9283|9280.2|9283.7|9280.9|9284|9281.2|9281.7|9278.9|26
1645495050000|2022-02-22 01:57:30|9283.2|9280.4|9282.2|9279.4|9284.1|9281.3|9281.7|9278.9|15
1645495060000|2022-02-22 01:57:40|9282.6|9279.8|9281.7|9278.9|9284|9281.2|9281.7|9278.9|21
1645495070000|2022-02-22 01:57:50|9281.2|9278.4|9280.7|9277.9|9282.1|9279.3|9280.7|9277.9|14
1645495080000|2022-02-22 01:58:00|9280.2|9277.4|9281.7|9278.9|9283.1|9280.3|9279.2|9276.4|52
1645495090000|2022-02-22 01:58:10|9282.2|9279.4|9280.2|9277.4|9283.1|9280.3|9280.2|9277.4|12
1645495100000|2022-02-22 01:58:20|9279.7|9276.9|9280.1|9277.3|9280.6|9277.8|9279.7|9276.9|1
1645495110000|2022-02-22 01:58:30|9280.6|9277.8|9282.2|9279.4|9283.1|9280.3|9280.2|9277.4|15
1645495120000|2022-02-22 01:58:40|9282.1|9279.3|9282.6|9279.8|9282.6|9279.8|9280.2|9277.4|19
1645495130000|2022-02-22 01:58:50|9282.2|9279.4|9278.3|9275.5|9282.2|9279.4|9278.3|9275.5|9
1645495140000|2022-02-22 01:59:00|9278.2|9275.4|9276.6|9273.8|9278.2|9275.4|9275.2|9272.4|33
1645495150000|2022-02-22 01:59:10|9276.2|9273.4|9272.7|9269.9|9276.6|9273.8|9272.7|9269.9|18
1645495160000|2022-02-22 01:59:20|9272.2|9269.4|9272.2|9269.4|9273.1|9270.3|9271.8|9269|4
1645495170000|2022-02-22 01:59:30|9271.7|9268.9|9272.2|9269.4|9273.1|9270.3|9270.2|9267.4|24
1645495180000|2022-02-22 01:59:40|9272.7|9269.9|9274.1|9271.3|9274.1|9271.3|9272.7|9269.9|3
1645495190000|2022-02-22 01:59:50|9273.7|9270.9|9274.6|9271.8|9274.6|9271.8|9273.7|9270.9|11
1645495200000|2022-02-22 02:00:00|9274.2|9271.4|9276.1|9273.3|9276.1|9273.3|9274.1|9271.3|22
1645495210000|2022-02-22 02:00:10|9277.1|9274.3|9275.1|9272.3|9277.1|9274.3|9275.1|9272.3|31
1645495220000|2022-02-22 02:00:20|9274.1|9271.3|9273.7|9270.9|9274.6|9271.8|9273.7|9270.9|10
1645495230000|2022-02-22 02:00:30|9273.2|9270.4|9271.6|9268.8|9273.2|9270.4|9270.2|9267.4|16
1645495240000|2022-02-22 02:00:40|9271.2|9268.4|9272.5|9269.7|9272.5|9269.7|9270.1|9267.3|11
1645495250000|2022-02-22 02:00:50|9272.1|9269.3|9271.6|9268.8|9272.5|9269.7|9271.1|9268.3|11
1645495260000|2022-02-22 02:01:00|9271.5|9268.7|9275.1|9272.3|9275.1|9272.3|9270.7|9267.9|18
1645495270000|2022-02-22 02:01:10|9275.2|9272.4|9275|9272.2|9276.2|9273.4|9273.6|9270.8|10
1645495280000|2022-02-22 02:01:20|9275.5|9272.7|9277.1|9274.3|9277.1|9274.3|9274.2|9271.4|16
1645495290000|2022-02-22 02:01:30|9276.7|9273.9|9277.5|9274.7|9277.5|9274.7|9276.1|9273.3|3
1645495300000|2022-02-22 02:01:40|9278|9275.2|9279.5|9276.7|9279.5|9276.7|9277.1|9274.3|9
1645495310000|2022-02-22 02:01:50|9280|9277.2|9278.5|9275.7|9280.1|9277.3|9277.7|9274.9|12
1645495320000|2022-02-22 02:02:00|9279.1|9276.3|9279|9276.2|9279.1|9276.3|9277.1|9274.3|9
1645495330000|2022-02-22 02:02:10|9278.6|9275.8|9276.6|9273.8|9278.6|9275.8|9275.6|9272.8|5
1645495340000|2022-02-22 02:02:20|9276.1|9273.3|9276.1|9273.3|9276.5|9273.7|9275.1|9272.3|10
1645495350000|2022-02-22 02:02:30|9275.6|9272.8|9274.5|9271.7|9276.1|9273.3|9274|9271.2|8
1645495360000|2022-02-22 02:02:40|9274.1|9271.3|9273.1|9270.3|9274.5|9271.7|9273.1|9270.3|1
1645495370000|2022-02-22 02:02:50|9273.5|9270.7|9274.6|9271.8|9275.5|9272.7|9273.5|9270.7|6
1645495380000|2022-02-22 02:03:00|9274.2|9271.4|9274.1|9271.3|9274.6|9271.8|9273.7|9270.9|8
1645495390000|2022-02-22 02:03:10|9276|9273.2|9277.1|9274.3|9277.1|9274.3|9274.6|9271.8|23
1645495400000|2022-02-22 02:03:20|9277.5|9274.7|9282.1|9279.3|9282.1|9279.3|9277.5|9274.7|11
1645495410000|2022-02-22 02:03:30|9281.7|9278.9|9282.1|9279.3|9283.1|9280.3|9281.6|9278.8|8
1645495420000|2022-02-22 02:03:40|9282.5|9279.7|9283.5|9280.7|9284|9281.2|9282.5|9279.7|7
1645495430000|2022-02-22 02:03:50|9283.1|9280.3|9282.5|9279.7|9283.1|9280.3|9282.1|9279.3|6
1645495440000|2022-02-22 02:04:00|9283.1|9280.3|9288.5|9285.7|9288.8|9286|9283.1|9280.3|61
1645495450000|2022-02-22 02:04:10|9288.4|9285.6|9287|9284.2|9288.8|9286|9286.9|9284.1|17
1645495460000|2022-02-22 02:04:20|9286.5|9283.7|9288|9285.2|9288.4|9285.6|9285.5|9282.7|19
1645495470000|2022-02-22 02:04:30|9287.5|9284.7|9287|9284.2|9288|9285.2|9286.1|9283.3|16
1645495480000|2022-02-22 02:04:40|9287.4|9284.6|9289.4|9286.6|9289.4|9286.6|9287|9284.2|11
1645495490000|2022-02-22 02:04:50|9289.8|9287|9291|9288.2|9291|9288.2|9289.5|9286.7|12
1645495500000|2022-02-22 02:05:00|9290.5|9287.7|9291.4|9288.6|9292|9289.2|9290|9287.2|21
1645495510000|2022-02-22 02:05:10|9292|9289.2|9294.4|9291.6|9294.9|9292.1|9292|9289.2|36
1645495520000|2022-02-22 02:05:20|9294|9291.2|9293.9|9291.1|9294.8|9292|9292|9289.2|45
1645495530000|2022-02-22 02:05:30|9294.3|9291.5|9294|9291.2|9294.8|9292|9293.9|9291.1|11
1645495540000|2022-02-22 02:05:40|9294.4|9291.6|9294.8|9292|9294.8|9292|9294|9291.2|1
1645495550000|2022-02-22 02:05:50|9294.4|9291.6|9296|9293.2|9296.5|9293.7|9294|9291.2|14
1645495560000|2022-02-22 02:06:00|9296.9|9294.1|9296|9293.2|9296.9|9294.1|9295|9292.2|8
1645495570000|2022-02-22 02:06:10|9296.4|9293.6|9294|9291.2|9296.5|9293.7|9293.1|9290.3|13
1645495580000|2022-02-22 02:06:20|9293.9|9291.1|9295.9|9293.1|9296.9|9294.1|9293.9|9291.1|24
1645495590000|2022-02-22 02:06:30|9296.8|9294|9296.3|9293.5|9296.8|9294|9296.3|9293.5|5
1645495600000|2022-02-22 02:06:40|9296.8|9294|9293.9|9291.1|9296.8|9294|9293.4|9290.6|17
1645495610000|2022-02-22 02:06:50|9293.5|9290.7|9291.9|9289.1|9294.8|9292|9291.9|9289.1|20
1645495620000|2022-02-22 02:07:00|9292.4|9289.6|9288.4|9285.6|9292.4|9289.6|9287.9|9285.1|37
1645495630000|2022-02-22 02:07:10|9287.9|9285.1|9288.9|9286.1|9288.9|9286.1|9287.9|9285.1|7
1645495640000|2022-02-22 02:07:20|||||||||1
1645495650000|2022-02-22 02:07:30|9287.1|9284.3|9287.4|9284.6|9288.4|9285.6|9286.5|9283.7|22
1645495660000|2022-02-22 02:07:40|9287.9|9285.1|9285.9|9283.1|9287.9|9285.1|9285.9|9283.1|5
1645495670000|2022-02-22 02:07:50|9286.4|9283.6|9285.9|9283.1|9286.4|9283.6|9285.9|9283.1|10
1645495680000|2022-02-22 02:08:00|9286.4|9283.6|9288.3|9285.5|9288.3|9285.5|9285.5|9282.7|16
1645495690000|2022-02-22 02:08:10|9287.9|9285.1|9287.4|9284.6|9287.9|9285.1|9287.4|9284.6|0
1645495700000|2022-02-22 02:08:20|9287.8|9285|9289.4|9286.6|9289.8|9287|9287.8|9285|12
1645495710000|2022-02-22 02:08:30|9288.9|9286.1|9289.4|9286.6|9289.4|9286.6|9288.9|9286.1|2
1645495720000|2022-02-22 02:08:40|9289.8|9287|9289.9|9287.1|9289.9|9287.1|9288|9285.2|24
1645495730000|2022-02-22 02:08:50|9290.3|9287.5|9290.4|9287.6|9290.4|9287.6|9289.4|9286.6|2
1645495740000|2022-02-22 02:09:00|9289.9|9287.1|9288.9|9286.1|9289.9|9287.1|9288.4|9285.5|8
1645495750000|2022-02-22 02:09:10|9287.9|9285.1|9287.9|9285.1|9288.4|9285.6|9287.9|9285.1|18
1645495760000|2022-02-22 02:09:20|9286.9|9284.1|9287.9|9285.1|9287.9|9285.1|9285.9|9283.1|16
1645495770000|2022-02-22 02:09:30|9287.4|9284.6|9284.4|9281.6|9287.4|9284.6|9284.4|9281.6|19
1645495780000|2022-02-22 02:09:40|9283.9|9281.1|9281.4|9278.6|9283.9|9281.1|9280.4|9277.6|29
1645495790000|2022-02-22 02:09:50|9281.9|9279.1|9282.9|9280.1|9282.9|9280.1|9281.4|9278.6|19
1645495800000|2022-02-22 02:10:00|9282.4|9279.6|9285.9|9283.1|9285.9|9283.1|9281.9|9279.1|24
1645495810000|2022-02-22 02:10:10|9286.3|9283.5|9284.9|9282.1|9286.8|9284|9284.9|9282.1|12
1645495820000|2022-02-22 02:10:20|9284.5|9281.7|9282.8|9280|9284.5|9281.7|9281.9|9279.1|9
1645495830000|2022-02-22 02:10:30|9282.9|9280.1|9283.9|9281.1|9283.9|9281.1|9282.9|9280.1|7
1645495840000|2022-02-22 02:10:40|9284.4|9281.6|9284.4|9281.6|9284.8|9282|9284.4|9281.6|3
1645495850000|2022-02-22 02:10:50|9284.8|9282|9283.9|9281.1|9284.8|9282|9283.4|9280.6|4
1645495860000|2022-02-22 02:11:00|9282.4|9279.6|9277.5|9274.7|9282.4|9279.6|9277.1|9274.3|32
1645495870000|2022-02-22 02:11:10|9277.1|9274.3|9276.1|9273.3|9277.1|9274.3|9275.6|9272.8|19
1645495880000|2022-02-22 02:11:20|9276.5|9273.7|9277.5|9274.7|9277.5|9274.7|9276.5|9273.7|14
1645495890000|2022-02-22 02:11:30|9278.4|9275.6|9278.9|9276.1|9278.9|9276.1|9278.1|9275.3|11
1645495900000|2022-02-22 02:11:40|9279.4|9276.6|9280.5|9277.7|9280.8|9278|9279.4|9276.6|5
1645495910000|2022-02-22 02:11:50|9280.9|9278.1|9280.9|9278.1|9281.4|9278.6|9280.9|9278.1|3
1645495920000|2022-02-22 02:12:00|9280.5|9277.7|9281.4|9278.6|9281.4|9278.6|9280.5|9277.7|11
1645495930000|2022-02-22 02:12:10|9281.9|9279.1|9281|9278.2|9282.4|9279.6|9281|9278.2|2
1645495940000|2022-02-22 02:12:20|9280.6|9277.8|9280.5|9277.7|9280.9|9278.1|9280.5|9277.7|4
1645495950000|2022-02-22 02:12:30|9279.4|9276.6|9279.5|9276.7|9280|9277.2|9279.4|9276.6|8
1645495960000|2022-02-22 02:12:40|9279.1|9276.3|9278|9275.2|9279.1|9276.3|9277.5|9274.7|3
1645495970000|2022-02-22 02:12:50|9277.5|9274.7|9279|9276.2|9279|9276.2|9277.5|9274.7|6
1645495980000|2022-02-22 02:13:00|9278.1|9275.3|9280.5|9277.7|9281|9278.2|9278.1|9275.3|10
1645495990000|2022-02-22 02:13:10|9281|9278.2|9283|9280.2|9284|9281.2|9281|9278.2|10
1645496000000|2022-02-22 02:13:20|9282.6|9279.8|9279.5|9276.7|9283.1|9280.3|9278.6|9275.8|18
1645496010000|2022-02-22 02:13:30|9279.1|9276.3|9278.1|9275.3|9280.1|9277.3|9278|9275.2|20
1645496020000|2022-02-22 02:13:40|9277.6|9274.8|9276.6|9273.8|9277.6|9274.8|9276.6|9273.8|3
1645496030000|2022-02-22 02:13:50|9277.1|9274.3|9277.5|9274.7|9277.5|9274.7|9275.6|9272.8|9
1645496040000|2022-02-22 02:14:00|9277.1|9274.3|9275.5|9272.7|9277.1|9274.3|9275.5|9272.7|5
1645496050000|2022-02-22 02:14:10|9275.9|9273.1|9276.5|9273.7|9276.5|9273.7|9275.9|9273.1|1
1645496060000|2022-02-22 02:14:20|9276.1|9273.3|9275.5|9272.7|9276.1|9273.3|9275.1|9272.3|5
1645496070000|2022-02-22 02:14:30|9275.1|9272.3|9275.6|9272.8|9276.5|9273.7|9275.1|9272.3|2
1645496080000|2022-02-22 02:14:40|9275.2|9272.4|9277.1|9274.3|9277.1|9274.3|9275.1|9272.3|2
1645496090000|2022-02-22 02:14:50|9277.6|9274.8|9279.4|9276.6|9279.5|9276.7|9277.1|9274.3|19
1645496100000|2022-02-22 02:15:00|9278.5|9275.7|9278|9275.2|9278.5|9275.7|9277|9274.2|9
1645496110000|2022-02-22 02:15:10|9277.5|9274.7|9277.5|9274.7|9278|9275.2|9277.1|9274.3|4
1645496120000|2022-02-22 02:15:20|9277.6|9274.8|9277.5|9274.7|9278|9275.2|9277.5|9274.7|4
1645496130000|2022-02-22 02:15:30|9276.7|9273.9|9275|9272.2|9276.7|9273.9|9273|9270.2|14
1645496140000|2022-02-22 02:15:40|9274.5|9271.7|9275.5|9272.7|9275.5|9272.7|9274|9271.2|12
1645496150000|2022-02-22 02:15:50|9275|9272.2|9275|9272.2|9275|9272.2|9275|9272.2|3
1645496160000|2022-02-22 02:16:00|9274|9271.2|9275|9272.2|9275|9272.2|9274|9271.2|12
1645496170000|2022-02-22 02:16:10|9274.6|9271.8|9274.5|9271.7|9275|9272.2|9273.5|9270.7|2
1645496180000|2022-02-22 02:16:20|9273.7|9270.9|9270.5|9267.7|9274.5|9271.7|9270|9267.2|22
1645496190000|2022-02-22 02:16:30|9270.1|9267.3|9270|9267.2|9270.5|9267.7|9267.5|9264.7|20
1645496200000|2022-02-22 02:16:40|9270.5|9267.7|9271.5|9268.7|9272|9269.2|9270.5|9267.7|8
1645496210000|2022-02-22 02:16:50|9271|9268.2|9272|9269.2|9272|9269.2|9269.6|9266.8|13
1645496220000|2022-02-22 02:17:00|9272.5|9269.7|9273|9270.2|9273|9270.2|9272.5|9269.7|0
1645496230000|2022-02-22 02:17:10|9273.5|9270.7|9274|9271.2|9274|9271.2|9273|9270.2|6
1645496240000|2022-02-22 02:17:20|9274.5|9271.7|9274|9271.2|9274.5|9271.7|9274|9271.2|4
1645496250000|2022-02-22 02:17:30|9273.9|9271.1|9272.5|9269.7|9273.9|9271.1|9272|9269.2|10
1645496260000|2022-02-22 02:17:40|9273.5|9270.7|9273.4|9270.6|9274|9271.2|9273.4|9270.6|4
1645496270000|2022-02-22 02:17:50|9273|9270.2|9272.4|9269.6|9273|9270.2|9272.4|9269.6|3
1645496280000|2022-02-22 02:18:00|9272.8|9270|9273.9|9271.1|9273.9|9271.1|9272.8|9270|0
1645496290000|2022-02-22 02:18:10|9274|9271.2|9274.9|9272.1|9274.9|9272.1|9274|9271.2|2
1645496300000|2022-02-22 02:18:20|9274.8|9272|9274|9271.2|9274.8|9272|9273|9270.2|13
1645496310000|2022-02-22 02:18:30|9274.4|9271.6|9273.5|9270.7|9275|9272.2|9273.5|9270.7|15
1645496320000|2022-02-22 02:18:40|9273.4|9270.6|9273|9270.2|9273.4|9270.6|9273|9270.2|3
1645496330000|2022-02-22 02:18:50|9273.4|9270.6|9275.3|9272.5|9275.4|9272.6|9273.4|9270.6|31
1645496340000|2022-02-22 02:19:00|9274.9|9272.1|9275.3|9272.5|9276.4|9273.6|9274|9271.2|67
1645496350000|2022-02-22 02:19:10|9275.4|9272.6|9276.4|9273.6|9276.4|9273.6|9275.3|9272|31
1645496360000|2022-02-22 02:19:20|9276.8|9274|9281.3|9278.5|9281.3|9278.5|9276.3|9273.5|72
1645496370000|2022-02-22 02:19:30|9280.9|9278.1|9283.3|9280.5|9283.8|9281|9280.9|9278.1|61
1645496380000|2022-02-22 02:19:40|9282.9|9280.1|9284.4|9281.6|9284.4|9281.6|9282.9|9280.1|22
1645496390000|2022-02-22 02:19:50|9283.9|9281.1|9284.8|9282|9284.9|9282.1|9282.9|9280.1|23
1645496400000|2022-02-22 02:20:00|9285.3|9282.5|9284.9|9282.1|9285.8|9283|9284.9|9282.1|10
1645496410000|2022-02-22 02:20:10|9285.3|9282.5|9285.8|9283|9286.8|9284|9284.9|9282.1|20
1645496420000|2022-02-22 02:20:20|9285.3|9282.5|9285.8|9283|9285.8|9283|9284.8|9282|35
1645496430000|2022-02-22 02:20:30|9286.3|9283.5|9285.8|9283|9287.3|9284.3|9285.8|9283|17
1645496440000|2022-02-22 02:20:40|9284.8|9282|9284.8|9282|9284.8|9282|9284.8|9282|19
1645496450000|2022-02-22 02:20:50|9285.6|9282.8|9286.2|9283.4|9286.7|9283.9|9285.2|9282.4|8
1645496460000|2022-02-22 02:21:00|9286.6|9283.8|9286.8|9284|9287.8|9285|9285.8|9283|19
1645496470000|2022-02-22 02:21:10|9287.3|9284.5|9289.2|9286.4|9289.7|9286.9|9287.3|9284.5|38
1645496480000|2022-02-22 02:21:20|9288.7|9285.9|9292.2|9289.4|9292.7|9289.9|9288.2|9285.4|51
1645496490000|2022-02-22 02:21:30|9293.6|9290.8|9292.6|9289.8|9293.6|9290.8|9291.7|9288.9|43
1645496500000|2022-02-22 02:21:40|9293.1|9290.3|9292.2|9289.4|9293.1|9290.3|9292.2|9289.4|12
1645496510000|2022-02-22 02:21:50|||||||||6
1645496520000|2022-02-22 02:22:00|9292.6|9289.8|9291.7|9288.9|9294.1|9291.3|9291.3|9288.5|70
1645496530000|2022-02-22 02:22:10|9292.6|9289.8|9291.1|9288.3|9292.6|9289.8|9290.3|9287.5|29
1645496540000|2022-02-22 02:22:20|9290.3|9287.5|9290.3|9287.5|9290.3|9287.5|9290.3|9287.5|12
1645496550000|2022-02-22 02:22:30|9289.8|9287|9282.3|9279.5|9289.8|9287|9281.8|9279|69
1645496560000|2022-02-22 02:22:40|9282.7|9279.9|9274.8|9272|9282.7|9279.9|9274.3|9271.5|86
1645496570000|2022-02-22 02:22:50|9275.3|9272.5|9275.3|9272.5|9276.3|9273.5|9274.3|9271.5|35
1645496580000|2022-02-22 02:23:00|9275.8|9273|9278.3|9275.5|9278.3|9275.5|9275.3|9272.5|30
1645496590000|2022-02-22 02:23:10|9277.8|9275|9276.8|9274|9278.2|9275.4|9275.8|9273|9
1645496600000|2022-02-22 02:23:20|9277.3|9274.5|9277.3|9274.5|9277.7|9274.9|9276.8|9274|5
1645496610000|2022-02-22 02:23:30|9276.8|9274|9277.3|9274.5|9277.7|9274.9|9276.8|9274|7
1645496620000|2022-02-22 02:23:40|9277.8|9275|9277.8|9275|9277.8|9275|9277.3|9274.5|3
1645496630000|2022-02-22 02:23:50|9277.3|9274.5|9273.8|9271|9277.3|9274.5|9273.8|9271|38
1645496640000|2022-02-22 02:24:00|9274.8|9272|9271.9|9269.1|9275.8|9273|9269.4|9266.6|60
1645496650000|2022-02-22 02:24:10|9272.4|9269.6|9270.5|9267.7|9272.4|9269.6|9269.4|9266.6|53
1645496660000|2022-02-22 02:24:20|9270.9|9268.1|9271.8|9269|9272|9269.1|9269.9|9267.1|108
1645496670000|2022-02-22 02:24:30|9271.9|9269.1|9273.3|9270.5|9273.3|9270.5|9270|9267.2|45
1645496680000|2022-02-22 02:24:40|9273.4|9270.6|9271.4|9268.6|9273.4|9270.6|9271.4|9268.6|40
1645496690000|2022-02-22 02:24:50|9272.2|9269.4|9274.4|9271.6|9275.9|9273.1|9272.2|9269.4|46
1645496700000|2022-02-22 02:25:00|9274.9|9272.1|9274.4|9271.6|9275.4|9272.4|9274.4|9271.4|47
1645496710000|2022-02-22 02:25:10|||||||||15
1645496720000|2022-02-22 02:25:20|9273.9|9271.1|9274.4|9271.6|9274.9|9272.1|9273.4|9270.6|27
1645496730000|2022-02-22 02:25:30|9273.9|9271.1|9274.4|9271.6|9275.2|9272.4|9273.9|9271.1|23
1645496740000|2022-02-22 02:25:40|9273.9|9271.1|9277.9|9275.1|9277.9|9275.1|9273.9|9271.1|18
1645496750000|2022-02-22 02:25:50|9278.8|9276|9280.4|9277.6|9280.9|9278.1|9278.8|9276|21
1645496760000|2022-02-22 02:26:00|9279.9|9277.1|9281.8|9279|9283.3|9280.5|9279.9|9277.1|31
1645496770000|2022-02-22 02:26:10|9281.9|9279.1|9281.4|9278.6|9282.8|9280|9280.9|9278.1|13
1645496780000|2022-02-22 02:26:20|9281.8|9279|9281.8|9279|9281.8|9279|9280.9|9278.1|8
1645496790000|2022-02-22 02:26:30|9281.9|9279.1|9282.8|9280|9282.8|9280|9281.9|9279.1|1
1645496800000|2022-02-22 02:26:40|9283.2|9280.4|9283.8|9281|9284.8|9282|9283.2|9280.4|10
1645496810000|2022-02-22 02:26:50|9283.4|9280.6|9283.4|9280.6|9283.8|9281|9281.9|9279.1|30
1645496820000|2022-02-22 02:27:00|9282.9|9280.1|9282.9|9280.1|9282.9|9280.1|9282.9|9280.1|0
1645496830000|2022-02-22 02:27:10|9282|9279.2|9283.4|9280.6|9283.4|9280.6|9281.9|9279.1|4
1645496840000|2022-02-22 02:27:20|9283.8|9281|9283.4|9280.6|9284.8|9282|9283.4|9280.6|7
1645496850000|2022-02-22 02:27:30|9282.9|9280.1|9283.4|9280.6|9283.8|9281|9282.9|9280.1|6
1645496860000|2022-02-22 02:27:40|9283.8|9281|9284.4|9281.6|9284.4|9281.6|9283.8|9281|2
1645496870000|2022-02-22 02:27:50|9284.8|9282|9284.8|9282|9284.8|9282|9284.8|9282|1
1645496880000|2022-02-22 02:28:00|9284.4|9281.6|9287.4|9284.6|9287.8|9285|9283.4|9280.5|33
1645496890000|2022-02-22 02:28:10|9286.9|9284.1|9287.8|9285|9287.8|9285|9286.9|9284.1|4
1645496900000|2022-02-22 02:28:20|9287.4|9284.6|9287.4|9284.6|9287.8|9285|9286.9|9284.1|3
1645496910000|2022-02-22 02:28:30|9286.9|9284.1|9286.9|9284.1|9287.8|9285|9286.9|9284.1|11
1645496920000|2022-02-22 02:28:40|9285.8|9283|9282.8|9280|9285.8|9283|9282.8|9280|13
1645496930000|2022-02-22 02:28:50|9282.4|9279.6|9281.4|9278.6|9282.8|9280|9280.8|9278|13
1645496940000|2022-02-22 02:29:00|9280.9|9278.1|9281.8|9279|9281.8|9279|9280.4|9277.6|0
1645496960000|2022-02-22 02:29:20|9281.9|9279.1|9280.9|9278.1|9281.9|9279.1|9280.8|9278|8
1645496970000|2022-02-22 02:29:30|9281.4|9278.6|9280.8|9278|9281.8|9279|9280.8|9278|3
1645496980000|2022-02-22 02:29:40|9281.2|9278.4|9281.8|9279|9281.8|9279|9280.8|9278|3
1645496990000|2022-02-22 02:29:50|9282.3|9279.5|9281.8|9279|9282.3|9279.5|9281.8|9279|2
1645497000000|2022-02-22 02:30:00|9280.9|9278.1|9278.2|9275.4|9280.9|9278.1|9276.4|9273.6|46
1645497010000|2022-02-22 02:30:10|9277.8|9275|9277.9|9275.1|9279.9|9277.1|9276.9|9274.1|29
1645497020000|2022-02-22 02:30:20|9277.8|9275|9276.9|9274.1|9277.9|9275.1|9275.9|9273.1|34
1645497030000|2022-02-22 02:30:30|9277.7|9274.9|9279.4|9276.6|9279.9|9277.1|9277.7|9274.9|12
1645497040000|2022-02-22 02:30:40|9279.8|9277|9279.9|9277.1|9280.3|9277.5|9279.4|9276.6|6
1645497050000|2022-02-22 02:30:50|9279.4|9276.6|9274.9|9272.1|9279.4|9276.6|9274.9|9272.1|26
1645497060000|2022-02-22 02:31:00|9273.9|9271.1|9275.7|9272.9|9275.8|9273|9273.8|9271|47
1645497070000|2022-02-22 02:31:10|9275.8|9273|9272.4|9269.6|9275.8|9273|9271.9|9269.1|42
1645497080000|2022-02-22 02:31:20|9271.9|9269.1|9270.3|9267.5|9272.3|9269.5|9268.9|9266.1|66
1645497090000|2022-02-22 02:31:30|9270.7|9267.9|9271.3|9268.5|9271.3|9268.5|9270.3|9267.5|30
1645497100000|2022-02-22 02:31:40|9270.9|9268.1|9269.9|9267.1|9271.9|9269.1|9269.9|9267.1|24
1645497110000|2022-02-22 02:31:50|9270.7|9267.9|9268.9|9266.1|9270.8|9268|9268.4|9265.6|8
1645497120000|2022-02-22 02:32:00|9269.3|9266.5|9281.6|9278.8|9283.1|9280.3|9269.3|9266.5|331
1645497130000|2022-02-22 02:32:10|9281.2|9278.4|9279.6|9276.8|9281.2|9278.4|9278.6|9275.8|13
1645497140000|2022-02-22 02:32:20|9279.1|9276.3|9280.1|9277.3|9280.5|9277.7|9278.7|9275.9|7
1645497150000|2022-02-22 02:32:30|9280.5|9277.7|9278.6|9275.8|9281.1|9278.3|9278.6|9275.8|14
1645497160000|2022-02-22 02:32:40|9278.2|9275.4|9279.2|9276.4|9279.2|9276.4|9277.6|9274.8|10
1645497170000|2022-02-22 02:32:50|9275.3|9272.5|9273.3|9270.5|9277.2|9274.4|9273.2|9270.4|38
1645497180000|2022-02-22 02:33:00|9272.9|9270.1|9273.8|9271|9274.7|9271.9|9272.3|9269.5|9
1645497190000|2022-02-22 02:33:10|9273.3|9270.5|9269.8|9267|9273.3|9270.5|9269.8|9267|22
1645497200000|2022-02-22 02:33:20|9269.3|9266.5|9271.3|9268.5|9272.2|9269.4|9269.3|9266.5|15
1645497210000|2022-02-22 02:33:30|9270.8|9268|9270.2|9267.4|9270.8|9268|9269.3|9266.5|11
1645497220000|2022-02-22 02:33:40|9270.6|9267.8|9271.3|9268.5|9271.8|9269|9270.2|9267.4|6
1645497230000|2022-02-22 02:33:50|9271.8|9269|9271.3|9268.5|9271.8|9269|9270.8|9268|11
1645497240000|2022-02-22 02:34:00|9271.8|9269|9274.8|9272|9274.8|9272|9271.8|9269|26
1645497250000|2022-02-22 02:34:10|9273.8|9271|9273.3|9270.5|9274.3|9271.5|9272.9|9270.1|12
1645497260000|2022-02-22 02:34:20|9272.9|9270.1|9273.3|9270.5|9273.8|9271|9272.8|9270|10
1645497270000|2022-02-22 02:34:30|9272.3|9269.5|9272.3|9269.5|9272.3|9269.5|9272.3|9269.5|0
1645497280000|2022-02-22 02:34:40|9271.8|9269|9271.8|9269|9271.8|9269|9271.8|9269|3
1645497290000|2022-02-22 02:34:50|9272.8|9270|9271.8|9269|9273.8|9271|9271.8|9269|10
1645497300000|2022-02-22 02:35:00|9271.9|9269.1|9270.3|9267.5|9272.3|9269.5|9269.8|9267|25
1645497310000|2022-02-22 02:35:10|9269.8|9267|9270.3|9267.5|9271.8|9269|9269|9266.2|18
1645497320000|2022-02-22 02:35:20|9269.9|9267.1|9267.4|9264.6|9269.9|9267.1|9266.8|9264|28
1645497330000|2022-02-22 02:35:30|9267.3|9264.5|9262.9|9260.1|9267.3|9264.5|9262|9259.2|74
1645497340000|2022-02-22 02:35:40|9263.3|9260.5|9264|9261.2|9265.5|9262.7|9262.5|9259.7|30
1645497350000|2022-02-22 02:35:50|9264.5|9261.7|9264.5|9261.7|9264.9|9262.1|9264|9261.2|26
1645497360000|2022-02-22 02:36:00|9264.9|9262.1|9262.5|9259.7|9264.9|9262.1|9262.5|9259.7|19
1645497370000|2022-02-22 02:36:10|9262.9|9260.1|9264.4|9261.6|9264.4|9261.6|9262.9|9260.1|21
1645497380000|2022-02-22 02:36:20|9264.8|9262|9262.5|9259.7|9264.8|9262|9262.5|9259.7|12
1645497390000|2022-02-22 02:36:30|9262.9|9260.1|9263.4|9260.6|9263.8|9261|9260.9|9258.1|21
1645497400000|2022-02-22 02:36:40|9263.8|9261|9264|9261.2|9265|9262.2|9263.1|9260.3|20
1645497410000|2022-02-22 02:36:50|9263.5|9260.7|9260.5|9257.7|9263.5|9260.7|9260|9257.2|12
1645497420000|2022-02-22 02:37:00|9260|9257.2|9258.5|9255.7|9260.9|9258.1|9257.5|9254.7|38
1645497430000|2022-02-22 02:37:10|9258.9|9256.1|9257.9|9255.1|9260|9257.2|9257.9|9255.1|19
1645497440000|2022-02-22 02:37:20|9257.5|9254.7|9256.5|9253.7|9258.9|9256.1|9256.5|9253.7|36
1645497450000|2022-02-22 02:37:30|9256|9253.2|9254.9|9252.1|9257.3|9254.5|9254.8|9252|31
1645497460000|2022-02-22 02:37:40|9255.3|9252.5|9252.8|9250|9257.2|9254.4|9251.4|9248.6|80
1645497470000|2022-02-22 02:37:50|9253.2|9250.4|9254.3|9251.5|9255.3|9252.5|9252.3|9249.5|21
1645497480000|2022-02-22 02:38:00|9253.9|9251.1|9248.4|9245.6|9253.9|9251.1|9248.4|9245.6|77
1645497490000|2022-02-22 02:38:10|9248.8|9246|9246.3|9243.5|9248.8|9246|9246|9243.2|46
1645497500000|2022-02-22 02:38:20|9245.9|9243.1|9242|9239.2|9245.9|9243.1|9241.5|9238.5|96
1645497510000|2022-02-22 02:38:30|9242.8|9240|9243.5|9240.7|9245.5|9242.7|9242.8|9240|28
1645497520000|2022-02-22 02:38:40|9243.9|9241.1|9244.5|9241.7|9245.9|9243.1|9243.9|9241.1|24
1645497530000|2022-02-22 02:38:50|9244.9|9242.1|9245.9|9243.1|9245.9|9243.1|9243.5|9240.7|14
1645497540000|2022-02-22 02:39:00|9246.4|9243.6|9245.9|9243.1|9246.4|9243.6|9245.5|9242.7|6
1645497550000|2022-02-22 02:39:10|9246.3|9243.5|9248.9|9246.1|9249.9|9247.1|9246.3|9243.5|22
1645497560000|2022-02-22 02:39:20|9248|9245.2|9250.9|9248.1|9251.3|9248.5|9247.9|9245.1|14
1645497570000|2022-02-22 02:39:30|9251.3|9248.5|9248.9|9246.1|9251.9|9249.1|9248|9245.2|24
1645497580000|2022-02-22 02:39:40|9249.3|9246.5|9252.4|9249.6|9252.9|9250.1|9249.3|9246.5|6
1645497590000|2022-02-22 02:39:50|9253.3|9250.5|9252.4|9249.6|9253.9|9251.1|9251.3|9248.5|36
1645497600000|2022-02-22 02:40:00|9252.8|9250|9253.9|9251.1|9253.9|9251.1|9252.4|9249.6|9
1645497610000|2022-02-22 02:40:10|9253.5|9250.7|9252.9|9250.1|9253.5|9250.7|9252.4|9249.6|4
1645497620000|2022-02-22 02:40:20|9252.4|9249.6|9252.9|9250.1|9254.4|9251.6|9252.4|9249.6|9
1645497630000|2022-02-22 02:40:30|9252.5|9249.7|9252.9|9250.1|9253.8|9251|9252|9249.2|14
1645497640000|2022-02-22 02:40:40|9252.5|9249.7|9254.3|9251.5|9254.3|9251.5|9252|9249.2|5
1645497650000|2022-02-22 02:40:50|9253.9|9251.1|9256.3|9253.5|9256.3|9253.5|9253.9|9251.1|13
1645497660000|2022-02-22 02:41:00|9257.3|9254.5|9257.8|9255|9258.8|9256|9256.8|9254|36
1645497670000|2022-02-22 02:41:10|9257.4|9254.6|9258.3|9255.5|9258.8|9256|9256.8|9254|8
1645497680000|2022-02-22 02:41:20|9257.8|9255|9257.3|9254.5|9257.8|9255|9256.8|9254|4
1645497690000|2022-02-22 02:41:30|9257.8|9255|9256.3|9253.5|9258.8|9256|9255.8|9253|23
1645497700000|2022-02-22 02:41:40|9255.9|9253.1|9253.8|9251|9255.9|9253.1|9253.8|9251|24
1645497710000|2022-02-22 02:41:50|9253.3|9250.5|9253.4|9250.6|9254.8|9252|9250.8|9248|29
1645497720000|2022-02-22 02:42:00|9252.9|9250.1|9247.9|9245.1|9252.9|9250.1|9246.4|9243.6|54
1645497730000|2022-02-22 02:42:10|9248.4|9245.6|9248.3|9245.5|9248.7|9245.9|9247.3|9244.5|23
1645497740000|2022-02-22 02:42:20|9248.8|9246|9248.3|9245.5|9248.8|9246|9247.9|9245.1|3
1645497750000|2022-02-22 02:42:30|9247.9|9245.1|9247.9|9245.1|9248.7|9245.9|9247.9|9245.1|10
1645497760000|2022-02-22 02:42:40|9248.8|9246|9236.7|9233.9|9248.8|9246|9234.6|9231.8|333
1645497770000|2022-02-22 02:42:50|9236.6|9233.8|9236.6|9233.8|9240.1|9237.3|9236.6|9233.8|56
1645497780000|2022-02-22 02:43:00|9237.9|9235.1|9238.6|9235.8|9239.5|9236.7|9237.9|9235.1|16
1645497790000|2022-02-22 02:43:10|9239.4|9236.6|9240.6|9237.8|9242.6|9239.8|9239.4|9236.6|7
1645497800000|2022-02-22 02:43:20|9240.1|9237.3|9240.1|9237.3|9240.6|9237.8|9240.1|9237.3|3
1645497810000|2022-02-22 02:43:30|9240.6|9237.8|9242|9239.2|9242.6|9239.8|9240.6|9237.8|14
1645497820000|2022-02-22 02:43:40|9242.4|9239.6|9240|9237.2|9242.5|9239.7|9239.1|9236.3|34
1645497830000|2022-02-22 02:43:50|9240.4|9237.6|9241.4|9238.6|9241.4|9238.6|9240.4|9237.6|5
1645497840000|2022-02-22 02:44:00|9241.9|9239.1|9241|9238.2|9241.9|9239.1|9241|9238.2|9
1645497850000|2022-02-22 02:44:10|9241.4|9238.6|9241.4|9238.6|9241.9|9239.1|9240.9|9238.1|10
1645497860000|2022-02-22 02:44:20|9240.9|9238.1|9240.9|9238.1|9241.4|9238.6|9240.4|9237.6|4
1645497870000|2022-02-22 02:44:30|9241.5|9238.7|9239.9|9237.1|9241.5|9238.7|9239.9|9237.1|8
1645497880000|2022-02-22 02:44:40|9240|9237.2|9239.9|9237.1|9240.9|9238.1|9239.9|9237.1|12
1645497890000|2022-02-22 02:44:50|9240.9|9238.1|9240.4|9237.6|9240.9|9238.1|9239.9|9237.1|10
1645497900000|2022-02-22 02:45:00|9240.9|9238.1|9240.9|9238.1|9241.8|9239|9240.4|9237.6|12
1645497910000|2022-02-22 02:45:10|9240.5|9237.7|9241.4|9238.6|9241.4|9238.6|9240.4|9237.6|2
1645497920000|2022-02-22 02:45:20|9241|9238.2|9241.4|9238.6|9241.4|9238.6|9240.4|9237.6|5
1645497930000|2022-02-22 02:45:30|9240.9|9238.1|9241.4|9238.6|9241.9|9239.1|9240.9|9238.1|4
1645497940000|2022-02-22 02:45:40|9241.9|9239.1|9240.4|9237.6|9241.9|9239.1|9240.4|9237.6|17
1645497950000|2022-02-22 02:45:50|9247.4|9244.6|9247.9|9245.1|9248.5|9245.7|9246|9243.2|81
1645497960000|2022-02-22 02:46:00|9248|9245.2|9250|9247.2|9250|9247.2|9247|9244.2|32
1645497970000|2022-02-22 02:46:10|9249.6|9246.8|9250|9247.2|9250.6|9247.8|9249.1|9246.3|13
1645497980000|2022-02-22 02:46:20|9250.1|9247.3|9251.1|9248.3|9252|9249.2|9250.1|9247.3|9
1645497990000|2022-02-22 02:46:30|9250.9|9248.1|9249.9|9247.1|9251.5|9248.7|9249.9|9247.1|15
1645498000000|2022-02-22 02:46:40|9250|9247.2|9251|9248.2|9251|9248.2|9250|9247.2|4
1645498010000|2022-02-22 02:46:50|9251.4|9248.6|9251|9248.2|9251.9|9249.1|9251|9248.2|11
1645498020000|2022-02-22 02:47:00|9250.6|9247.8|9251.9|9249.1|9251.9|9249.1|9250.6|9247.8|8
1645498030000|2022-02-22 02:47:10|9252.6|9249.8|9252|9249.2|9252.6|9249.8|9252|9249.2|5
1645498040000|2022-02-22 02:47:20|9252.4|9249.6|9254|9251.2|9255|9252.2|9252.4|9249.6|16
1645498050000|2022-02-22 02:47:30|9253.6|9250.8|9255.6|9252.8|9256|9253.2|9253.6|9250.8|10
1645498060000|2022-02-22 02:47:40|9255.1|9252.3|9255.6|9252.8|9255.6|9252.8|9255|9252.2|1
1645498070000|2022-02-22 02:47:50|9256|9253.2|9256|9253.2|9256.4|9253.6|9255.1|9252.3|5
1645498080000|2022-02-22 02:48:00|9255.6|9252.8|9257.9|9255.1|9257.9|9255.1|9255.6|9252.8|12
1645498090000|2022-02-22 02:48:10|9257.1|9254.3|9255.5|9252.7|9257.1|9254.3|9254.9|9252.1|8
1645498100000|2022-02-22 02:48:20|9255.1|9252.3|9253.6|9250.8|9255.1|9252.3|9253.1|9250.3|8
1645498110000|2022-02-22 02:48:30|9253.1|9250.3|9254|9251.2|9254.4|9251.6|9253.1|9250.3|5
1645498120000|2022-02-22 02:48:40|9254.4|9251.6|9254.5|9251.7|9254.9|9252.1|9254|9251.2|5
1645498130000|2022-02-22 02:48:50|9254.1|9251.3|9253.6|9250.8|9254.5|9251.7|9253|9250.2|5
1645498140000|2022-02-22 02:49:00|9253.1|9250.3|9254|9251.2|9254.1|9251.3|9252.1|9249.3|8
1645498150000|2022-02-22 02:49:10|9253.4|9250.6|9249.6|9246.8|9253.4|9250.6|9249|9246.2|15
1645498160000|2022-02-22 02:49:20|9249.1|9246.3|9249.6|9246.8|9250|9247.2|9247.6|9244.8|12
1645498170000|2022-02-22 02:49:30|9249.1|9246.3|9248.6|9245.8|9249.5|9246.7|9248.6|9245.8|6
1645498180000|2022-02-22 02:49:40|9248.1|9245.3|9248.6|9245.8|9248.6|9245.8|9248.1|9245.3|3
1645498190000|2022-02-22 02:49:50|9248.1|9245.3|9247.5|9244.7|9248.6|9245.8|9247.5|9244.7|4
1645498200000|2022-02-22 02:50:00|9247.9|9245.1|9247.5|9244.7|9248|9245.2|9247|9244.2|2
1645498210000|2022-02-22 02:50:10|9247|9244.2|9249.5|9246.7|9249.5|9246.7|9247|9244.2|16
1645498220000|2022-02-22 02:50:20|9249.9|9247.1|9251|9248.2|9251|9248.2|9249.6|9246.8|4
1645498230000|2022-02-22 02:50:30|9250.6|9247.8|9251|9248.2|9251|9248.2|9250.6|9247.8|0
1645498240000|2022-02-22 02:50:40|9250.6|9247.8|9251|9248.2|9251.4|9248.6|9250.6|9247.8|9
1645498250000|2022-02-22 02:50:50|9252.3|9249.5|9255.9|9253.1|9255.9|9253.1|9252.3|9249.5|12
1645498260000|2022-02-22 02:51:00|9255.5|9252.7|9256.4|9253.6|9257.4|9254.6|9255.5|9252.7|18
1645498270000|2022-02-22 02:51:10|9256.9|9254.1|9254.3|9251.5|9256.9|9254.1|9253.9|9251.1|10
1645498280000|2022-02-22 02:51:20|9253.9|9251.1|9253.3|9250.5|9253.9|9251.1|9252.9|9250.1|9
1645498290000|2022-02-22 02:51:30|9252.9|9250.1|9253.3|9250.5|9253.3|9250.5|9252.4|9249.6|4
1645498300000|2022-02-22 02:51:40|9252.9|9250.1|9255.9|9253.1|9256.9|9254.1|9252.4|9249.6|38
1645498310000|2022-02-22 02:51:50|9256.3|9253.5|9255.9|9253.1|9256.4|9253.6|9255.3|9252.5|4
1645498320000|2022-02-22 02:52:00|9256.4|9253.6|9256.4|9253.6|9256.4|9253.6|9255.9|9253.1|10
1645498330000|2022-02-22 02:52:10|9255.9|9253.1|9256|9253.2|9256.8|9254|9254|9251.2|19
1645498340000|2022-02-22 02:52:20|9255.9|9253.1|9255.5|9252.7|9256|9253.2|9255|9252.2|8
1645498350000|2022-02-22 02:52:30|9255.1|9252.3|9253.5|9250.7|9255.1|9252.3|9253.5|9250.7|1
1645498360000|2022-02-22 02:52:40|9253|9250.2|9252.5|9249.7|9254.5|9251.7|9252.5|9249.7|17
1645498370000|2022-02-22 02:52:50|9253|9250.2|9252.4|9249.6|9253|9250.2|9251.5|9248.7|2
1645498380000|2022-02-22 02:53:00|9252|9249.2|9252.5|9249.7|9252.6|9249.8|9251.5|9248.7|4
1645498390000|2022-02-22 02:53:10|9253|9250.2|9250|9247.2|9253|9250.2|9249|9246.2|12
1645498400000|2022-02-22 02:53:20|9249.5|9246.7|9251.5|9248.7|9251.5|9248.7|9249.5|9246.7|19
1645498410000|2022-02-22 02:53:30|9252|9249.2|9253.5|9250.7|9254|9251.2|9251.5|9248.7|40
1645498420000|2022-02-22 02:53:40|9253.9|9251.1|9249|9246.2|9253.9|9251.1|9249|9246.2|9
1645498430000|2022-02-22 02:53:50|9248.9|9246.1|9250|9247.2|9251|9248.2|9248.9|9246.1|10
1645498440000|2022-02-22 02:54:00|9249.5|9246.7|9251|9248.2|9251.4|9248.6|9249.5|9246.7|18
1645498450000|2022-02-22 02:54:10|9250.5|9247.7|9253.4|9250.6|9253.4|9250.6|9250.5|9247.7|8
1645498460000|2022-02-22 02:54:20|9253|9250.2|9254.9|9252.1|9254.9|9252.1|9251|9248.2|41
1645498470000|2022-02-22 02:54:30|9254.5|9251.7|9256.4|9253.6|9256.4|9253.6|9253.9|9251.1|6
1645498480000|2022-02-22 02:54:40|9256.5|9253.7|9256|9253.2|9256.9|9254.1|9255.5|9252.7|16
1645498490000|2022-02-22 02:54:50|9256.4|9253.6|9258|9255.2|9258|9255.2|9255.5|9252.7|6
1645498500000|2022-02-22 02:55:00|9258.4|9255.6|9260.5|9257.7|9260.9|9258.1|9257.5|9254.7|24
1645498510000|2022-02-22 02:55:10|9260.9|9258.1|9262|9259.2|9262.9|9260.1|9260.9|9258.1|6
1645498520000|2022-02-22 02:55:20|9261.9|9259.1|9263.4|9260.6|9263.4|9260.6|9261.5|9258.7|33
1645498530000|2022-02-22 02:55:30|9263|9260.2|9263.5|9260.7|9263.5|9260.7|9261.9|9259.1|7
1645498540000|2022-02-22 02:55:40|9263|9260.2|9262.5|9259.7|9263.5|9260.7|9262.5|9259.7|11
1645498550000|2022-02-22 02:55:50|9263.4|9260.6|9259.8|9257|9263.4|9260.6|9259.8|9257|7
1645498560000|2022-02-22 02:56:00|9258.9|9256.1|9258.4|9255.6|9259.8|9257|9257|9254.2|22
1645498570000|2022-02-22 02:56:10|9258.8|9256|9258.4|9255.6|9258.8|9256|9257.9|9255.1|2
1645498580000|2022-02-22 02:56:20|9257.4|9254.6|9257.4|9254.6|9257.4|9254.6|9257|9254.2|6
1645498590000|2022-02-22 02:56:30|9256.9|9254.1|9257.4|9254.6|9257.4|9254.6|9256.9|9254.1|1
1645498600000|2022-02-22 02:56:40|9257.8|9255|9256.9|9254.1|9257.8|9255|9256.9|9254.1|2
1645498610000|2022-02-22 02:56:50|9258.2|9255.4|9257.9|9255.1|9258.4|9255.6|9257.5|9254.7|5
1645498620000|2022-02-22 02:57:00|9257.5|9254.7|9257.8|9255|9257.8|9255|9256.3|9253.5|6
1645498630000|2022-02-22 02:57:10|9257.4|9254.6|9259.4|9256.6|9259.8|9257|9257.4|9254.6|9
1645498640000|2022-02-22 02:57:20|9259|9256.2|9259.4|9256.6|9259.8|9257|9257.9|9255.1|3
1645498650000|2022-02-22 02:57:30|9259.8|9257|9261.4|9258.6|9261.4|9258.6|9259.4|9256.6|10
1645498660000|2022-02-22 02:57:40|9260.9|9258.1|9260.5|9257.7|9260.9|9258.1|9260.5|9257.7|0
1645498670000|2022-02-22 02:57:50|9260.9|9258.1|9261.5|9258.7|9261.9|9259.1|9260.9|9258.1|1
1645498680000|2022-02-22 02:58:00|9261.9|9259.1|9261.5|9258.7|9261.9|9259.1|9261|9258.2|8
1645498690000|2022-02-22 02:58:10|9261|9258.2|9258.4|9255.6|9261|9258.2|9258.4|9255.6|13
1645498700000|2022-02-22 02:58:20|9258.8|9256|9258.9|9256.1|9258.9|9256.1|9258.4|9255.6|1
1645498710000|2022-02-22 02:58:30|9259.4|9256.6|9261.4|9258.6|9261.8|9259|9259.4|9256.6|11
1645498720000|2022-02-22 02:58:40|9261|9258.2|9260.9|9258.1|9261|9258.2|9260.5|9257.7|0
1645498730000|2022-02-22 02:58:50|9261|9258.2|9261.4|9258.6|9261.4|9258.6|9261|9258.2|1
1645498740000|2022-02-22 02:59:00|9261.8|9259|9261.9|9259.1|9261.9|9259.1|9261.8|9259|1
1645498750000|2022-02-22 02:59:10|9262|9259.2|9262.9|9260.1|9262.9|9260.1|9262|9259.2|6
1645498760000|2022-02-22 02:59:20|9263.3|9260.5|9262|9259.2|9265.5|9262.7|9262|9259.2|17
1645498800000|2022-02-22 03:00:00|9262.4|9259.6|9262.5|9259.7|9263.5|9260.7|9262.1|9259.3|10
1645498810000|2022-02-22 03:00:10|9262.9|9260.1|9260|9257.2|9262.9|9260.1|9259|9256.2|5
1645498820000|2022-02-22 03:00:20|9259.5|9256.7|9259|9256.2|9259.9|9257.1|9259|9256.2|9
1645498830000|2022-02-22 03:00:30|9258.5|9255.7|9259.6|9256.8|9260|9257.2|9258.5|9255.7|14
1645498840000|2022-02-22 03:00:40|9260|9257.2|9261.5|9258.7|9261.5|9258.7|9260|9257.2|9
1645498850000|2022-02-22 03:00:50|9261.1|9258.3|9261|9258.2|9262|9259.2|9261|9258.2|11
1645498860000|2022-02-22 03:01:00|9260.6|9257.8|9261|9258.2|9261|9258.2|9260.1|9257.3|5
1645498870000|2022-02-22 03:01:10|9260.6|9257.8|9261|9258.2|9261.5|9258.7|9260|9257.2|16
1645498880000|2022-02-22 03:01:20|9261.9|9259.1|9261.5|9258.7|9262.5|9259.7|9261|9258.2|15
1645498890000|2022-02-22 03:01:30|9261.9|9259.1|9262.9|9260.1|9262.9|9260.1|9261.9|9259.1|2
1645498900000|2022-02-22 03:01:40|9262.5|9259.7|9262.5|9259.7|9262.5|9259.7|9261.9|9259.1|2
1645498910000|2022-02-22 03:01:50|9262.9|9260.1|9269.5|9266.7|9269.9|9267.1|9262.9|9260.1|41
1645498920000|2022-02-22 03:02:00|9269.6|9266.8|9272.9|9270.1|9273|9270.2|9269.5|9266.7|61
1645498930000|2022-02-22 03:02:10|9272.4|9269.6|9269.5|9266.7|9273.5|9270.7|9268.5|9265.7|56
1645498940000|2022-02-22 03:02:20|9269|9266.2|9269|9266.2|9269|9266.2|9269|9266.2|2
1645498950000|2022-02-22 03:02:30|||||||||2
1645498960000|2022-02-22 03:02:40|9269.5|9266.7|9269.5|9266.7|9270.5|9267.7|9269|9266.2|9
1645498970000|2022-02-22 03:02:50|9269.1|9266.3|9268.9|9266.1|9269.9|9267.1|9268.9|9266.1|7
1645498980000|2022-02-22 03:03:00|9269.4|9266.6|9267|9264.2|9269.9|9267.1|9267|9264.2|14
1645498990000|2022-02-22 03:03:10|9266.5|9263.7|9266.9|9264.1|9266.9|9264.1|9266.5|9263.7|3
1645499000000|2022-02-22 03:03:20|9266.1|9263.3|9265|9262.2|9266.9|9264.1|9265|9262.2|12
1645499010000|2022-02-22 03:03:30|9264.5|9261.7|9263.5|9260.7|9264.9|9262.1|9263|9260.2|14
1645499020000|2022-02-22 03:03:40|9263.4|9260.6|9263|9260.2|9263.9|9261.1|9263|9260.2|3
1645499030000|2022-02-22 03:03:50|9263.9|9261.1|9263.4|9260.6|9263.9|9261.1|9263.4|9260.6|7
1645499040000|2022-02-22 03:04:00|9263.5|9260.7|9264.9|9262.1|9264.9|9262.1|9263.5|9260.7|9
1645499050000|2022-02-22 03:04:10|9264.5|9261.7|9264.5|9261.7|9264.9|9262.1|9264.1|9261.3|4
1645499060000|2022-02-22 03:04:20|9264.1|9261.3|9264|9261.2|9264.1|9261.3|9264|9261.2|1
1645499070000|2022-02-22 03:04:30|9262|9259.2|9264.4|9261.6|9264.5|9261.7|9262|9259.2|26
1645499080000|2022-02-22 03:04:40|9263.9|9261.1|9265.5|9262.7|9265.9|9263.1|9263.5|9260.7|11
1645499090000|2022-02-22 03:04:50|9265.4|9262.6|9264.9|9262.1|9265.4|9262.6|9264.9|9262.1|0
1645499100000|2022-02-22 03:05:00|9264|9261.2|9261.9|9259.1|9264.9|9262.1|9261.4|9258.6|9
1645499110000|2022-02-22 03:05:10|9261.5|9258.7|9261.9|9259.1|9261.9|9259.1|9260.5|9257.7|12
1645499120000|2022-02-22 03:05:20|9261.5|9258.7|9262.9|9260.1|9262.9|9260.1|9261.5|9258.7|6
1645499130000|2022-02-22 03:05:30|9262.5|9259.7|9262.4|9259.6|9263.9|9261.1|9261.9|9259.1|1
1645499140000|2022-02-22 03:05:40|9261.9|9259.1|9261|9258.2|9262.4|9259.6|9261|9258.2|1
1645499150000|2022-02-22 03:05:50|9260.9|9258.1|9260.4|9257.6|9260.9|9258.1|9259.9|9257.1|4
1645499160000|2022-02-22 03:06:00|9259.9|9257.1|9260.9|9258.1|9261.4|9258.6|9259.9|9257.1|5
1645499170000|2022-02-22 03:06:10|9261.4|9258.6|9260.4|9257.6|9261.9|9259.1|9260.4|9257.6|2
1645499180000|2022-02-22 03:06:20|9260|9257.2|9259.4|9256.6|9260.4|9257.6|9259|9256.2|6
1645499190000|2022-02-22 03:06:30|9258.9|9256.1|9258.4|9255.6|9258.9|9256.1|9257|9254.2|13
1645499200000|2022-02-22 03:06:40|9258.9|9256.1|9258.4|9255.6|9258.9|9256.1|9257.9|9255.1|3
1645499210000|2022-02-22 03:06:50|9258.9|9256.1|9259.9|9257.1|9259.9|9257.1|9258.4|9255.6|8
1645499230000|2022-02-22 03:07:10|9259.1|9256.3|9258.9|9256.1|9259.4|9256.6|9258.9|9256.1|7
1645499240000|2022-02-22 03:07:20|9259.4|9256.6|9258.4|9255.6|9259.4|9256.6|9257.9|9255.1|2
1645499250000|2022-02-22 03:07:30|9257.9|9255.1|9257.9|9255.1|9258.9|9256.1|9257|9254.2|8
1645499260000|2022-02-22 03:07:40|9257.5|9254.7|9256.5|9253.7|9257.5|9254.7|9256.5|9253.7|7
1645499270000|2022-02-22 03:07:50|9256.9|9254.1|9257.4|9254.6|9257.9|9255.1|9256.9|9254.1|6
1645499280000|2022-02-22 03:08:00|9257.5|9254.7|9256|9253.2|9257.5|9254.7|9256|9253.2|2
1645499290000|2022-02-22 03:08:10|9256.5|9253.7|9257.9|9255.1|9257.9|9255.1|9256.5|9253.7|4
1645499300000|2022-02-22 03:08:20|9258.4|9255.6|9257.9|9255.1|9258.4|9255.6|9257.9|9255.1|6
1645499310000|2022-02-22 03:08:30|9257.1|9254.3|9258.9|9256.1|9258.9|9256.1|9257|9254.2|22
1645499320000|2022-02-22 03:08:40|9259.4|9256.6|9257.9|9255.1|9260.3|9257.5|9257.4|9254.6|5
1645499330000|2022-02-22 03:08:50|9257.5|9254.7|9258.3|9255.5|9258.3|9255.5|9256.5|9253.7|7
1645499340000|2022-02-22 03:09:00|9259.2|9256.4|9258.9|9256.1|9260.8|9258|9258.5|9255.7|26
1645499350000|2022-02-22 03:09:10|9259.3|9256.5|9258.9|9256.1|9259.3|9256.5|9258.9|9256.1|2
1645499360000|2022-02-22 03:09:20|9259.3|9256.5|9259.3|9256.5|9259.8|9257|9258.9|9256.1|3
1645499370000|2022-02-22 03:09:30|9258.5|9255.7|9256.9|9254.1|9258.5|9255.7|9256.9|9254.1|7
1645499380000|2022-02-22 03:09:40|9256.5|9253.7|9255.9|9253.1|9256.5|9253.7|9255.9|9253.1|2
1645499390000|2022-02-22 03:09:50|9256|9253.2|9255.9|9253.1|9256.8|9254|9255.9|9253.1|3
1645499400000|2022-02-22 03:10:00|9255.8|9253|9253.9|9251.1|9255.8|9253|9253.9|9251.1|8
1645499410000|2022-02-22 03:10:10|9253.8|9251|9254.9|9252.1|9255.7|9252.9|9253.8|9251|13
1645499420000|2022-02-22 03:10:20|9255.3|9252.5|9255.3|9252.5|9255.3|9252.5|9254|9251.2|7
1645499430000|2022-02-22 03:10:30|9255.8|9253|9255.3|9252.5|9255.9|9253.1|9254.9|9252.1|13
1645499440000|2022-02-22 03:10:40|9254.9|9252.1|9254.3|9251.5|9255.3|9252.5|9253.3|9250.5|22
1645499450000|2022-02-22 03:10:50|9253.8|9251|9251.3|9248.5|9253.8|9251|9250.8|9248|21
1645499460000|2022-02-22 03:11:00|9251.8|9249|9250.4|9247.6|9251.8|9249|9250|9247.2|27
1645499470000|2022-02-22 03:11:10|9250.8|9248|9249.9|9247.1|9250.9|9248.1|9249.5|9246.6|14
1645499480000|2022-02-22 03:11:20|9249|9246.2|9247.9|9245.1|9250.4|9247.6|9247.9|9245.1|26
1645499490000|2022-02-22 03:11:30|9247.5|9244.7|9246.9|9244.1|9247.5|9244.7|9246|9243.2|20
1645499500000|2022-02-22 03:11:40|9246.5|9243.7|9245.5|9242.7|9246.9|9244.1|9245.5|9242.7|17
1645499510000|2022-02-22 03:11:50|9245.1|9242.3|9245|9242.2|9245.5|9242.7|9244.5|9241.7|24
1645499520000|2022-02-22 03:12:00|9244.9|9242.1|9246.5|9243.7|9246.5|9243.7|9244|9241.2|26
1645499530000|2022-02-22 03:12:10|9246.4|9243.6|9245.9|9243.1|9246.9|9244.1|9245.9|9243.1|17
1645499540000|2022-02-22 03:12:20|9246.3|9243.5|9249.9|9247.1|9249.9|9247.1|9246.3|9243.5|12
1645499550000|2022-02-22 03:12:30|9250.3|9247.5|9249.5|9246.7|9250.9|9248.1|9249.5|9246.7|7
1645499560000|2022-02-22 03:12:40|9249.9|9247.1|9246.9|9244.1|9249.9|9247.1|9246.9|9244.1|18
1645499570000|2022-02-22 03:12:50|9246|9243.2|9250.2|9247.4|9251.3|9248.5|9245.9|9243.1|121
1645499580000|2022-02-22 03:13:00|9249.8|9247|9249.7|9246.9|9250.6|9247.8|9249.7|9246.9|17
1645499590000|2022-02-22 03:13:10|9250.1|9247.3|9250.2|9247.4|9250.2|9247.4|9249.7|9246.9|15
1645499600000|2022-02-22 03:13:20|9249.7|9246.9|9250.2|9247.4|9250.6|9247.8|9249.7|9246.9|8
1645499610000|2022-02-22 03:13:30|9249.8|9247|9250.2|9247.4|9250.6|9247.8|9249.7|9246.9|34
1645499620000|2022-02-22 03:13:40|9250.6|9247.8|9250.2|9247.4|9250.7|9247.9|9250.2|9247.4|13
1645499630000|2022-02-22 03:13:50|9249.8|9247|9243.3|9240.5|9250.3|9247.5|9243.3|9240.5|117
1645499640000|2022-02-22 03:14:00|9242.8|9240|9241.8|9239|9243.8|9241|9240.8|9238|36
1645499650000|2022-02-22 03:14:10|9242.3|9239.5|9241.4|9238.6|9242.8|9240|9241|9238.2|32
1645499660000|2022-02-22 03:14:20|9241.8|9239|9243.4|9240.6|9244|9241.2|9241.8|9239|6
1645499670000|2022-02-22 03:14:30|9243|9240.2|9244.3|9241.5|9244.3|9241.5|9242.4|9239.6|31
1645499680000|2022-02-22 03:14:40|9243.8|9241|9244.3|9241.5|9244.4|9241.6|9243.3|9240.5|9
1645499690000|2022-02-22 03:14:50|9244.8|9242|9245.8|9243|9246.8|9244|9244.3|9241.5|12
1645499700000|2022-02-22 03:15:00|9245.4|9242.6|9247.8|9245|9247.8|9245|9244.9|9242.1|11
1645499710000|2022-02-22 03:15:10|9247.4|9244.6|9246.4|9243.6|9247.8|9245|9246.4|9243.6|8
1645499720000|2022-02-22 03:15:20|9246.8|9244|9246.3|9243.5|9246.8|9244|9245.8|9243|3
1645499730000|2022-02-22 03:15:30|9246.8|9244|9247.8|9245|9249.8|9247|9246.8|9244|19
1645499740000|2022-02-22 03:15:40|9248.3|9245.5|9245.3|9242.5|9248.3|9245.5|9245.3|9242.5|7
1645499750000|2022-02-22 03:15:50|9245.8|9243|9245.3|9242.5|9245.8|9243|9244.9|9242.1|6
1645499760000|2022-02-22 03:16:00|9245.8|9243|9244.8|9242|9246.3|9243.5|9243.9|9241.1|7
1645499770000|2022-02-22 03:16:10|9244.4|9241.6|9242.8|9240|9244.4|9241.6|9242.7|9239.9|7
1645499780000|2022-02-22 03:16:20|9243.3|9240.5|9244.3|9241.5|9244.3|9241.5|9242.3|9239.5|3
1645499790000|2022-02-22 03:16:30|9244.8|9242|9246.3|9243.5|9246.4|9243.6|9244.3|9241.4|8
1645499800000|2022-02-22 03:16:40|9245.8|9243|9246.3|9243.5|9246.3|9243.5|9245.3|9242.5|1
1645499810000|2022-02-22 03:16:50|9245.9|9243.1|9246.3|9243.5|9246.8|9244|9245.8|9243|0
1645499820000|2022-02-22 03:17:00|9246.8|9244|9246.3|9243.5|9247.3|9244.5|9246.3|9243.5|3
1645499830000|2022-02-22 03:17:10|9245.8|9243|9244.8|9242|9245.8|9243|9244.3|9241.5|4
1645499840000|2022-02-22 03:17:20|9244.3|9241.5|9246.3|9243.5|9246.3|9243.5|9243.9|9241.1|7
1645499850000|2022-02-22 03:17:30|9245.8|9243|9245.3|9242.5|9245.8|9243|9244.9|9242.1|2
1645499860000|2022-02-22 03:17:40|9245.8|9243|9244.3|9241.5|9245.8|9243|9243.8|9241|9
1645499870000|2022-02-22 03:17:50|9244.8|9242|9245.3|9242.5|9245.8|9243|9244.4|9241.6|1
1645499880000|2022-02-22 03:18:00|9245.7|9242.9|9246.3|9243.5|9247.7|9244.9|9245.7|9242.9|11
1645499890000|2022-02-22 03:18:10|9246.7|9243.9|9246.8|9244|9246.8|9244|9246.7|9243.9|0
1645499900000|2022-02-22 03:18:20|9246.4|9243.6|9245.8|9243|9246.4|9243.6|9245.8|9243|1
1645499910000|2022-02-22 03:18:30|9245.4|9242.6|9245.3|9242.5|9245.8|9243|9245.3|9242.5|2
1645499920000|2022-02-22 03:18:40|9245.8|9243|9245.8|9243|9245.8|9243|9244.9|9242.1|6
1645499930000|2022-02-22 03:18:50|9245.3|9242.5|9246.3|9243.5|9246.3|9243.5|9245.3|9242.5|2
1645499940000|2022-02-22 03:19:00|9245.9|9243.1|9245.7|9242.9|9245.9|9243.1|9244.8|9242|2
1645499950000|2022-02-22 03:19:10|9245.8|9243|9245.3|9242.5|9245.8|9243|9245.3|9242.5|1
1645499960000|2022-02-22 03:19:20|9245.7|9242.9|9245.3|9242.5|9246.3|9243.5|9245.3|9242.5|4
1645499970000|2022-02-22 03:19:30|9244.8|9242|9246.3|9243.5|9246.3|9243.5|9244.8|9242|9
1645499980000|2022-02-22 03:19:40|9245.4|9242.6|9244.3|9241.5|9246.4|9243.6|9243.8|9241|10
1645499990000|2022-02-22 03:19:50|9243.9|9241.1|9244.3|9241.5|9244.3|9241.5|9243.9|9241.1|3
1645500000000|2022-02-22 03:20:00|9244.7|9241.9|9244.3|9241.5|9245.4|9242.6|9243.8|9241|10
1645500010000|2022-02-22 03:20:10|9244.8|9242|9244.8|9242|9244.8|9242|9244.8|9242|2
1645500020000|2022-02-22 03:20:20|9245.7|9242.9|9246.8|9244|9246.8|9244|9244.9|9242.1|11
1645500030000|2022-02-22 03:20:30|9246.4|9243.6|9247.8|9245|9247.8|9245|9246.4|9243.6|4
1645500040000|2022-02-22 03:20:40|9247.3|9244.5|9246.3|9243.5|9247.3|9244.5|9245.8|9243|4
1645500050000|2022-02-22 03:20:50|9246.8|9244|9246.3|9243.5|9246.8|9244|9246.3|9243.5|1
1645500060000|2022-02-22 03:21:00|9246.7|9243.9|9247.8|9245|9247.8|9245|9245.8|9243|3
1645500070000|2022-02-22 03:21:10|9247.3|9244.5|9248.8|9246|9249.3|9246.5|9247.3|9244.5|21
1645500080000|2022-02-22 03:21:20|9248.4|9245.6|9251.8|9249|9251.8|9249|9248.4|9245.6|9
1645500090000|2022-02-22 03:21:30|9251.3|9248.5|9250.3|9247.5|9251.4|9248.6|9249.8|9247|10
1645500100000|2022-02-22 03:21:40|9250.8|9248|9249.8|9247|9250.8|9248|9249.4|9246.6|4
1645500110000|2022-02-22 03:21:50|9250.2|9247.4|9250.3|9247.5|9250.3|9247.5|9250.2|9247.4|2
1645500120000|2022-02-22 03:22:00|9249.8|9247|9250.8|9248|9250.8|9248|9249.8|9247|16
1645500130000|2022-02-22 03:22:10|9251.2|9248.4|9250.8|9248|9251.3|9248.5|9250.8|9248|1
1645500140000|2022-02-22 03:22:20|||||||||3
1645500150000|2022-02-22 03:22:30|9251.3|9248.5|9251.3|9248.5|9251.7|9248.9|9251.3|9248.5|6
1645500160000|2022-02-22 03:22:40|9251.4|9248.6|9251.3|9248.5|9251.4|9248.6|9251.3|9248.5|3
1645500170000|2022-02-22 03:22:50|9250.4|9247.6|9250.8|9248|9250.8|9248|9250.4|9247.6|2
1645500180000|2022-02-22 03:23:00|9251.3|9248.5|9251.3|9248.5|9251.3|9248.5|9251.3|9248.5|1
1645500190000|2022-02-22 03:23:10|9250.8|9248|9250.8|9248|9250.8|9248|9250.4|9247.6|0
1645500200000|2022-02-22 03:23:20|9251.2|9248.4|9251.8|9249|9251.8|9249|9250.8|9248|2
1645500210000|2022-02-22 03:23:30|9250.9|9248.1|9251.3|9248.5|9251.8|9249|9250.9|9248.1|2
1645500220000|2022-02-22 03:23:40|9250.9|9248.1|9250.8|9248|9250.9|9248.1|9250.8|9248|0
1645500240000|2022-02-22 03:24:00|9251.2|9248.4|9250.4|9247.6|9251.3|9248.5|9250.3|9247.5|2
1645500250000|2022-02-22 03:24:10|9250.8|9248|9253.3|9250.5|9253.3|9250.5|9250.8|9248|7
1645500260000|2022-02-22 03:24:20|9253.4|9250.6|9256.4|9253.6|9256.8|9254|9253.4|9250.6|21
1645500270000|2022-02-22 03:24:30|9255.9|9253.1|9253.9|9251.1|9255.9|9253.1|9253.9|9251.1|9
1645500280000|2022-02-22 03:24:40|9254|9251.2|9253.9|9251.1|9254.4|9251.6|9253.9|9251.1|2
1645500290000|2022-02-22 03:24:50|9254.4|9251.6|9254.4|9251.6|9254.9|9252.1|9252.4|9249.6|5
1645500300000|2022-02-22 03:25:00|9254.9|9252.1|9254.4|9251.6|9255.4|9252.6|9253.9|9251.1|7
1645500310000|2022-02-22 03:25:10|9255.3|9252.5|9254.4|9251.6|9255.9|9253.1|9253.9|9251.1|7
1645500320000|2022-02-22 03:25:20|9254|9251.2|9252.4|9249.6|9254|9251.2|9251.9|9249.1|10
1645500330000|2022-02-22 03:25:30|9252.8|9250|9251.9|9249.1|9253.9|9251.1|9251.4|9248.6|7
1645500340000|2022-02-22 03:25:40|9252.3|9249.5|9252.4|9249.6|9252.4|9249.6|9251.9|9249.1|3
1645500350000|2022-02-22 03:25:50|9254.3|9251.5|9253.4|9250.6|9254.3|9251.5|9252.9|9250.1|13
1645500360000|2022-02-22 03:26:00|9252.9|9250.1|9252.8|9250|9253.4|9250.6|9252.4|9249.6|1
1645500370000|2022-02-22 03:26:10|9251.8|9249|9251.8|9249|9251.8|9249|9251.8|9249|1
1645500380000|2022-02-22 03:26:20|9252.3|9249.5|9252.8|9250|9252.8|9250|9252.3|9249.5|2
1645500390000|2022-02-22 03:26:30|9252.7|9249.9|9251.4|9248.6|9252.7|9249.9|9250.9|9248.1|7
1645500400000|2022-02-22 03:26:40|9251.9|9249.1|9249.4|9246.6|9251.9|9249.1|9248.9|9246.1|12
1645500410000|2022-02-22 03:26:50|9249.8|9247|9250.4|9247.6|9250.4|9247.6|9249.8|9247|2
1645500420000|2022-02-22 03:27:00|9250.8|9248|9250.4|9247.6|9250.8|9248|9250.4|9247.6|3
1645500430000|2022-02-22 03:27:10|9249.9|9247.1|9249.4|9246.6|9249.9|9247.1|9249.4|9246.6|2
1645500440000|2022-02-22 03:27:20|9250.4|9247.6|9252.3|9249.5|9252.3|9249.5|9250.4|9247.6|10
1645500450000|2022-02-22 03:27:30|9252.7|9249.9|9252.3|9249.5|9252.8|9250|9251.8|9249|7
1645500460000|2022-02-22 03:27:40|9251.9|9249.1|9250.8|9248|9252.3|9249.5|9250.8|9248|5
1645500470000|2022-02-22 03:27:50|9249.8|9247|9247.8|9245|9250.3|9247.5|9247.8|9245|3
1645500480000|2022-02-22 03:28:00|9247|9244.2|9247.4|9244.6|9247.9|9245.1|9247|9244.2|12
1645500490000|2022-02-22 03:28:10|9247.8|9245|9247.8|9245|9247.8|9245|9247.4|9244.6|1
1645500500000|2022-02-22 03:28:20|9247.3|9244.5|9249.3|9246.5|9250.8|9248|9247.3|9244.4|19
1645500510000|2022-02-22 03:28:30|9248.9|9246.1|9248.3|9245.5|9248.9|9246.1|9247.8|9245|0
1645500520000|2022-02-22 03:28:40|9248.4|9245.6|9247.4|9244.6|9248.8|9246|9247.4|9244.6|4
1645500530000|2022-02-22 03:28:50|9247.8|9245|9247.4|9244.6|9247.8|9245|9247.4|9244.6|0
1645500540000|2022-02-22 03:29:00|9248.3|9245.5|9250.8|9248|9250.8|9248|9247.4|9244.6|15
1645500550000|2022-02-22 03:29:10|9250.4|9247.6|9250.3|9247.5|9250.8|9248|9249.4|9246.6|9
1645500560000|2022-02-22 03:29:20|9250.7|9247.9|9249.8|9247|9250.7|9247.9|9248.9|9246.1|4
1645500570000|2022-02-22 03:29:30|9250.2|9247.4|9250.8|9248|9250.8|9248|9248.9|9246.1|26
1645500580000|2022-02-22 03:29:40|9250.9|9248.1|9249.8|9247|9250.9|9248.1|9249.8|9247|4
1645500590000|2022-02-22 03:29:50|9250.4|9247.6|9255|9252.2|9255|9252.2|9250.4|9247.6|57
1645500600000|2022-02-22 03:30:00|9255.5|9252.7|9254|9251.2|9255.9|9253.1|9252.6|9249.8|19
1645500610000|2022-02-22 03:30:10|9253.6|9250.8|9250.4|9247.6|9254|9251.2|9250|9247.2|13
1645500620000|2022-02-22 03:30:20|9250.9|9248.1|9251.4|9248.6|9251.4|9248.6|9250|9247.2|17
1645500630000|2022-02-22 03:30:30|9251.5|9248.7|9251.4|9248.6|9251.8|9249|9251|9248.2|5
1645500640000|2022-02-22 03:30:40|9252|9249.2|9251|9248.2|9252|9249.2|9251|9248.2|4
1645500650000|2022-02-22 03:30:50|9251.4|9248.6|9251|9248.2|9251.5|9248.7|9251|9248.2|0
1645500660000|2022-02-22 03:31:00|9251.5|9248.7|9251|9248.2|9251.5|9248.7|9251|9248.2|5
1645500670000|2022-02-22 03:31:10|9251.4|9248.6|9250.5|9247.7|9251.5|9248.7|9250|9247.2|5
1645500680000|2022-02-22 03:31:20|9250.1|9247.3|9250.5|9247.7|9251|9248.2|9250|9247.2|1
1645500690000|2022-02-22 03:31:30|9250|9247.2|9251.5|9248.7|9251.5|9248.7|9250|9247.2|1
1645500700000|2022-02-22 03:31:40|9251.4|9248.6|9250|9247.2|9251.4|9248.6|9250|9247.2|0
1645500710000|2022-02-22 03:31:50|9250.5|9247.7|9250|9247.2|9251|9248.2|9250|9247.2|4
1645500720000|2022-02-22 03:32:00|9249.1|9246.3|9248.5|9245.7|9249.5|9246.7|9248|9245.2|21
1645500730000|2022-02-22 03:32:10|9248|9245.2|9244|9241.2|9248.6|9245.8|9244|9241.2|78
1645500740000|2022-02-22 03:32:20|9244.4|9241.6|9243.5|9240.7|9246|9243.2|9243|9240.2|21
1645500750000|2022-02-22 03:32:30|9242.6|9239.8|9243.5|9240.7|9243.6|9240.8|9242.1|9239.3|12
1645500760000|2022-02-22 03:32:40|9243.4|9240.6|9242|9239.2|9243.4|9240.6|9241.1|9238.3|16
1645500770000|2022-02-22 03:32:50|9241.6|9238.8|9243|9240.2|9244|9241.2|9241.2|9238.4|14
1645500780000|2022-02-22 03:33:00|9242.5|9239.7|9242.5|9239.7|9244|9241.2|9242.1|9239.3|37
1645500790000|2022-02-22 03:33:10|9242.9|9240.1|9242|9239.2|9243.9|9241.1|9242|9239.2|16
1645500800000|2022-02-22 03:33:20|9242.4|9239.6|9241.5|9238.7|9242.5|9239.7|9241|9238.2|8
1645500810000|2022-02-22 03:33:30|9241.4|9238.6|9240.9|9238.1|9241.4|9238.6|9240.4|9237.6|26
1645500820000|2022-02-22 03:33:40|9241.3|9238.5|9240.9|9238.1|9241.8|9239|9240.9|9238.1|3
1645500830000|2022-02-22 03:33:50|9241.8|9239|9239.9|9237.1|9241.8|9239|9239.9|9237.1|14
1645500840000|2022-02-22 03:34:00|9240.4|9237.6|9237|9234.2|9240.8|9238|9236.1|9233.3|43
1645500850000|2022-02-22 03:34:10|9237.5|9234.7|9237.5|9234.7|9238|9235.2|9237|9234.2|7
1645500860000|2022-02-22 03:34:20|9237.1|9234.3|9238|9235.2|9238|9235.2|9237|9234.2|3
1645500870000|2022-02-22 03:34:30|||||||||2
1645500880000|2022-02-22 03:34:40|9238.5|9235.7|9238.5|9235.7|9239|9236.2|9238|9235.2|12
1645500890000|2022-02-22 03:34:50|9239|9236.2|9238.1|9235.3|9239|9236.2|9237.1|9234.3|27
1645500900000|2022-02-22 03:35:00|9237.2|9234.4|9239|9236.2|9239|9236.2|9237.2|9234.4|24
1645500910000|2022-02-22 03:35:10|9239.1|9236.3|9240|9237.2|9240|9237.2|9239|9236.2|4
1645500920000|2022-02-22 03:35:20|9241.1|9238.3|9241|9238.2|9241.1|9238.3|9241|9238.2|3
1645500930000|2022-02-22 03:35:30|9240.6|9237.8|9240.5|9237.7|9242.1|9239.3|9240.2|9237.4|3
1645500940000|2022-02-22 03:35:40|9241|9238.2|9241|9238.2|9241|9238.2|9240.5|9237.7|1
1645500950000|2022-02-22 03:35:50|9240.6|9237.8|9241.5|9238.7|9241.5|9238.7|9237.7|9234.9|37
1645500960000|2022-02-22 03:36:00|9241.1|9238.3|9239.6|9236.8|9241.1|9238.3|9239.1|9236.3|21
1645500970000|2022-02-22 03:36:10|9239.1|9236.3|9238.6|9235.8|9239.1|9236.3|9238.1|9235.3|16
1645500980000|2022-02-22 03:36:20|9238.1|9235.3|9239.1|9236.3|9239.5|9236.7|9238.1|9235.3|3
1645500990000|2022-02-22 03:36:30|9238.6|9235.8|9238.6|9235.8|9240.1|9237.3|9238.1|9235.3|4
1645501000000|2022-02-22 03:36:40|9239.1|9236.3|9239.1|9236.3|9239.5|9236.7|9239.1|9236.3|5
1645501010000|2022-02-22 03:36:50|9239|9236.2|9239.1|9236.3|9239.1|9236.3|9238.6|9235.8|1
1645501020000|2022-02-22 03:37:00|9238.6|9235.8|9238.6|9235.8|9239.1|9236.3|9238.6|9235.8|6
1645501030000|2022-02-22 03:37:10|9239.1|9236.3|9239.5|9236.7|9239.5|9236.7|9238.6|9235.8|6
1645501040000|2022-02-22 03:37:20|9240.4|9237.6|9240.6|9237.8|9240.6|9237.8|9240.4|9237.6|3
1645501050000|2022-02-22 03:37:30|9240.1|9237.3|9240.1|9237.3|9240.1|9237.3|9240.1|9237.3|1
1645501060000|2022-02-22 03:37:40|9240.5|9237.7|9241.1|9238.3|9241.1|9238.3|9240.5|9237.7|3
1645501070000|2022-02-22 03:37:50|9240.6|9237.8|9240.1|9237.3|9240.6|9237.8|9240.1|9237.3|1
1645501080000|2022-02-22 03:38:00|9240.6|9237.8|9242.6|9239.8|9242.6|9239.8|9240.6|9237.8|8
1645501090000|2022-02-22 03:38:10|9241.7|9238.9|9242.1|9239.3|9242.1|9239.3|9241.6|9238.8|9
1645501100000|2022-02-22 03:38:20|9241.6|9238.8|9241.6|9238.8|9242.1|9239.3|9241.6|9238.8|1
1645501110000|2022-02-22 03:38:30|9241.1|9238.3|9241.6|9238.8|9241.6|9238.8|9241.1|9238.3|1
1645501120000|2022-02-22 03:38:40|9241.1|9238.3|9241.6|9238.8|9241.6|9238.8|9241.1|9238.3|1
1645501140000|2022-02-22 03:39:00|9242.1|9239.3|9240.6|9237.8|9242.9|9240.1|9240.6|9237.8|7
1645501150000|2022-02-22 03:39:10|9240.2|9237.4|9240.6|9237.8|9241.1|9238.3|9240.1|9237.3|8
1645501160000|2022-02-22 03:39:20|9239.6|9236.8|9240.1|9237.3|9240.1|9237.3|9239.6|9236.8|4
1645501180000|2022-02-22 03:39:40|9241.4|9238.6|9242.1|9239.3|9242.1|9239.3|9241.1|9238.3|4
1645501190000|2022-02-22 03:39:50|9242.5|9239.7|9242.5|9239.7|9242.5|9239.7|9242.5|9239.7|1
1645501200000|2022-02-22 03:40:00|9242.6|9239.8|9243.6|9240.8|9244|9241.2|9242.1|9239.3|11
1645501210000|2022-02-22 03:40:10|9243.5|9240.7|9242.6|9239.8|9243.5|9240.7|9242.6|9239.8|2
1645501220000|2022-02-22 03:40:20|9242.1|9239.3|9242.6|9239.8|9242.6|9239.8|9242.1|9239.3|3
1645501230000|2022-02-22 03:40:30|9243.4|9240.6|9243.5|9240.7|9243.5|9240.7|9243.4|9240.6|4
1645501240000|2022-02-22 03:40:40|9243.1|9240.3|9242.6|9239.8|9243.1|9240.3|9242.6|9239.8|0
1645501250000|2022-02-22 03:40:50|||||||||1
1645501260000|2022-02-22 03:41:00|9243|9240.2|9243.1|9240.3|9243.1|9240.3|9243|9240.2|3
1645501270000|2022-02-22 03:41:10|9243.5|9240.7|9243.1|9240.3|9244|9241.2|9243|9240.2|5
1645501280000|2022-02-22 03:41:20|9243|9240.2|9243.1|9240.3|9243.1|9240.3|9243|9240.2|1
1645501290000|2022-02-22 03:41:30|9243|9240.2|9244.6|9241.8|9246.5|9243.3|9243|9240.2|26
1645501300000|2022-02-22 03:41:40|9245.1|9242.3|9245.1|9242.3|9245.1|9242.3|9244.6|9241.8|2
1645501310000|2022-02-22 03:41:50|9245.5|9242.7|9245.6|9242.8|9246|9243.2|9245.1|9242.3|3
1645501320000|2022-02-22 03:42:00|9245.5|9242.7|9246|9243.2|9246|9243.2|9243.1|9240.3|34
1645501330000|2022-02-22 03:42:10|9247|9244.2|9247|9244.2|9247|9244.2|9246.5|9243.7|8
1645501340000|2022-02-22 03:42:20|9245|9242.2|9245.5|9242.7|9245.5|9242.7|9245|9242.2|24
1645501350000|2022-02-22 03:42:30|9245.1|9242.3|9244.6|9241.8|9245.1|9242.3|9244|9241.2|6
1645501360000|2022-02-22 03:42:40|9245|9242.2|9245|9242.2|9245.9|9243.1|9244.1|9241.3|6
1645501370000|2022-02-22 03:42:50|9245.4|9242.6|9245|9242.2|9245.5|9242.7|9245|9242.2|1
1645501380000|2022-02-22 03:43:00|9245.5|9242.7|9245.5|9242.7|9245.5|9242.7|9245|9242.2|4
1645501390000|2022-02-22 03:43:10|9245.4|9242.6|9245.5|9242.7|9246|9243.2|9244.6|9241.8|29
1645501400000|2022-02-22 03:43:20|9245.1|9242.3|9245.5|9242.7|9245.5|9242.7|9245|9242.2|1
1645501410000|2022-02-22 03:43:30|9245.1|9242.3|9245.5|9242.7|9245.5|9242.7|9245|9242.2|6
1645501420000|2022-02-22 03:43:40|9245.1|9242.3|9244.6|9241.8|9245.1|9242.3|9244|9241.2|5
1645501430000|2022-02-22 03:43:50|9244.1|9241.3|9242.6|9239.8|9244.6|9241.8|9242.1|9239.3|8
1645501440000|2022-02-22 03:44:00|9243.1|9240.3|9241.6|9238.8|9243.1|9240.3|9240.6|9237.8|20
1645501450000|2022-02-22 03:44:10|9242.1|9239.3|9241.6|9238.8|9242.6|9239.8|9241.6|9238.8|4
1645501460000|2022-02-22 03:44:20|9242.1|9239.3|9243.1|9240.3|9243.1|9240.3|9242.1|9239.3|0
1645501470000|2022-02-22 03:44:30|9242.1|9239.3|9243.1|9240.3|9243.1|9240.3|9242.1|9239.3|3
1645501480000|2022-02-22 03:44:40|9242.1|9239.3|9242.1|9239.3|9242.1|9239.3|9242.1|9239.3|4
1645501490000|2022-02-22 03:44:50|9242.6|9239.8|9242.1|9239.3|9242.6|9239.8|9242.1|9239.3|0
1645501500000|2022-02-22 03:45:00|9241.6|9238.8|9241.1|9238.3|9241.7|9238.8|9240.1|9237.3|12
1645501510000|2022-02-22 03:45:10|9240.6|9237.8|9240.1|9237.3|9241.1|9238.3|9240.1|9237.3|6
1645501520000|2022-02-22 03:45:20|9240|9237.2|9239.6|9236.8|9240|9237.2|9239.1|9236.3|6
1645501530000|2022-02-22 03:45:30|9239.1|9236.3|9238.6|9235.8|9239.1|9236.3|9238|9235.2|6
1645501540000|2022-02-22 03:45:40|9239|9236.2|9238.6|9235.8|9239|9236.2|9238.1|9235.3|2
1645501550000|2022-02-22 03:45:50|9238.2|9235.4|9238.6|9235.8|9239.1|9236.3|9238.1|9235.3|4
1645501560000|2022-02-22 03:46:00|9239|9236.2|9239.1|9236.3|9239.1|9236.3|9238.6|9235.8|1
1645501570000|2022-02-22 03:46:10|9241|9238.2|9239.6|9236.8|9241|9238.2|9239.6|9236.8|14
1645501580000|2022-02-22 03:46:20|9240|9237.2|9240|9237.2|9240.1|9237.3|9239.6|9236.8|0
1645501590000|2022-02-22 03:46:30|9239.6|9236.8|9239.6|9236.8|9240|9237.2|9239.6|9236.8|1
1645501600000|2022-02-22 03:46:40|9239.2|9236.4|9239.1|9236.3|9239.2|9236.4|9239.1|9236.3|0
1645501610000|2022-02-22 03:46:50|9238.2|9235.4|9239.1|9236.3|9239.1|9236.3|9238.1|9235.3|4
1645501620000|2022-02-22 03:47:00|9238.6|9235.8|9238|9235.2|9239.1|9236.3|9237.6|9234.8|2
1645501630000|2022-02-22 03:47:10|||||||||1
1645501640000|2022-02-22 03:47:20|9238.1|9235.3|9238|9235.2|9238.1|9235.3|9238|9235.2|5
1645501650000|2022-02-22 03:47:30|9238.5|9235.7|9238.6|9235.8|9239|9236.2|9238|9235.2|3
1645501660000|2022-02-22 03:47:40|9239|9236.2|9238.6|9235.8|9239|9236.2|9238.6|9235.8|1
1645501670000|2022-02-22 03:47:50|9239|9236.2|9238|9235.2|9239|9236.2|9238|9235.2|1
1645501680000|2022-02-22 03:48:00|9237.2|9234.4|9236|9233.2|9237.2|9234.4|9235.6|9232.8|8
1645501690000|2022-02-22 03:48:10|9237.1|9234.3|9236.1|9233.3|9237.1|9234.3|9235.6|9232.8|6
1645501700000|2022-02-22 03:48:20|9236|9233.2|9237|9234.2|9237|9234.2|9236|9233.2|1
1645501710000|2022-02-22 03:48:30|9237.1|9234.3|9236.1|9233.3|9237.1|9234.3|9236|9233.2|5
1645501730000|2022-02-22 03:48:50|9237|9234.2|9237.6|9234.8|9237.6|9234.8|9237|9234.2|8
1645501740000|2022-02-22 03:49:00|9237.1|9234.3|9237.1|9234.3|9237.1|9234.3|9237.1|9234.3|3
1645501750000|2022-02-22 03:49:10|9237.5|9234.7|9237.6|9234.8|9237.6|9234.8|9237.1|9234.3|0
1645501760000|2022-02-22 03:49:20|9238|9235.2|9237.6|9234.8|9238|9235.2|9237.1|9234.3|1
1645501770000|2022-02-22 03:49:30|9238|9235.2|9237.6|9234.8|9238|9235.2|9237.6|9234.8|0
1645501780000|2022-02-22 03:49:40|9237.1|9234.3|9238.6|9235.8|9239|9236.2|9237.1|9234.3|7
1645501790000|2022-02-22 03:49:50|9239|9236.2|9239.5|9236.7|9240|9237.2|9239|9236.2|6
1645501800000|2022-02-22 03:50:00|9239|9236.2|9239|9236.2|9239.5|9236.7|9239|9236.2|3
1645501810000|2022-02-22 03:50:10|9238|9235.2|9237.6|9234.8|9238|9235.2|9237.2|9234.4|7
1645501820000|2022-02-22 03:50:20|9238|9235.2|9238.5|9235.7|9239|9236.2|9238|9235.2|2
1645501830000|2022-02-22 03:50:30|9239.4|9236.6|9239|9236.2|9240|9237.2|9239|9236.2|16
1645501840000|2022-02-22 03:50:40|9239.5|9236.7|9239.5|9236.7|9239.5|9236.7|9239.5|9236.7|4
1645501850000|2022-02-22 03:50:50|9240|9237.2|9239.5|9236.7|9240|9237.2|9239.5|9236.7|3
1645501860000|2022-02-22 03:51:00|9240|9237.2|9241|9238.2|9241|9238.2|9240|9237.2|4
1645501870000|2022-02-22 03:51:10|9241.5|9238.7|9242|9239.2|9242|9239.2|9241|9238.2|7
1645501880000|2022-02-22 03:51:20|9241.5|9238.7|9240|9237.2|9242|9239.2|9240|9237.2|17
1645501890000|2022-02-22 03:51:30|9240.5|9237.7|9240.6|9237.8|9240.6|9237.8|9240|9237.2|0
1645501900000|2022-02-22 03:51:40|9240|9237.2|9240|9237.2|9240.5|9237.7|9240|9237.2|0
1645501910000|2022-02-22 03:51:50|9240.1|9237.3|9241|9238.2|9241|9238.2|9240.1|9237.3|2
1645501920000|2022-02-22 03:52:00|9240.2|9237.4|9240|9237.2|9240.6|9237.8|9239.1|9236.3|14
1645501930000|2022-02-22 03:52:10|9240.5|9237.7|9240.6|9237.8|9240.6|9237.8|9240.5|9237.7|1
1645501940000|2022-02-22 03:52:20|9241|9238.2|9241.5|9238.7|9241.5|9238.7|9241|9238.2|0
1645501950000|2022-02-22 03:52:30|9241|9238.2|9241.5|9238.7|9241.5|9238.7|9241|9238.2|0
1645501960000|2022-02-22 03:52:40|9242|9239.2|9243|9240.2|9243|9240.2|9242|9239.2|3
1645501970000|2022-02-22 03:52:50|9243.5|9240.7|9241|9238.2|9243.5|9240.7|9241|9238.2|15
1645501980000|2022-02-22 03:53:00|9240|9237.2|9240|9237.2|9240.1|9237.3|9239.1|9236.3|9
1645501990000|2022-02-22 03:53:10|9240.5|9237.7|9240.5|9237.7|9241|9238.2|9240.5|9237.7|3
1645502000000|2022-02-22 03:53:20|9240.6|9237.8|9240.5|9237.7|9240.6|9237.8|9240.5|9237.7|1
1645502010000|2022-02-22 03:53:30|9240.1|9237.3|9240|9237.2|9240.1|9237.3|9239.6|9236.8|5
1645502020000|2022-02-22 03:53:40|9240.5|9237.7|9241|9238.2|9241|9238.2|9240|9237.2|5
1645502030000|2022-02-22 03:53:50|9241.5|9238.7|9242|9239.2|9242|9239.2|9241.5|9238.7|3
1645502040000|2022-02-22 03:54:00|9241.6|9238.8|9241|9238.2|9241.6|9238.8|9241|9238.2|4
1645502050000|2022-02-22 03:54:10|9241.5|9238.7|9241.5|9238.7|9241.5|9238.7|9241|9238.2|4
1645502060000|2022-02-22 03:54:20|9241.1|9238.3|9241.5|9238.7|9242|9239.2|9241|9238.2|2
1645502070000|2022-02-22 03:54:30|9241|9238.2|9241.4|9238.6|9241.4|9238.6|9241|9238.2|0
1645502080000|2022-02-22 03:54:40|9241|9238.2|9241|9238.2|9241|9238.2|9241|9238.2|0
1645502090000|2022-02-22 03:54:50|9241.4|9238.6|9242|9239.2|9242.9|9240.1|9241.1|9238.3|36
1645502100000|2022-02-22 03:55:00|9241.5|9238.7|9240.1|9237.3|9241.6|9238.8|9240.1|9237.3|29
1645502110000|2022-02-22 03:55:10|9239.6|9236.8|9240.1|9237.3|9241|9238.2|9239.1|9236.3|4
1645502120000|2022-02-22 03:55:20|9240.5|9237.7|9240.5|9237.7|9241|9238.2|9240.1|9237.3|2
1645502130000|2022-02-22 03:55:30|9241|9238.2|9240.5|9237.7|9241|9238.2|9240.5|9237.7|0
1645502150000|2022-02-22 03:55:50|9240.6|9237.8|9242|9239.2|9242.5|9239.7|9240.6|9237.8|8
1645502160000|2022-02-22 03:56:00|9241.9|9239.1|9243.1|9240.3|9243.6|9240.8|9241.9|9239.1|35
1645502170000|2022-02-22 03:56:10|9243.5|9240.7|9244.6|9241.8|9245|9242.2|9243.5|9240.7|5
1645502180000|2022-02-22 03:56:20|9245.4|9242.6|9244.1|9241.3|9245.4|9242.6|9244.1|9241.3|7
1645502190000|2022-02-22 03:56:30|9244.6|9241.8|9245.5|9242.7|9245.5|9242.7|9244.6|9241.8|5
1645502200000|2022-02-22 03:56:40|9245.4|9242.6|9245|9242.2|9245.9|9243.1|9245|9242.2|2
1645502210000|2022-02-22 03:56:50|9244.9|9242.1|9244.5|9241.7|9245.4|9242.6|9244.5|9241.7|8
1645502220000|2022-02-22 03:57:00|9245|9242.2|9245|9242.2|9245|9242.2|9245|9242.2|0
1645502230000|2022-02-22 03:57:10|9244.9|9242.1|9245|9242.2|9245|9242.2|9244.5|9241.7|2
1645502240000|2022-02-22 03:57:20|9244.6|9241.8|9247|9244.2|9247.9|9245.1|9244.5|9241.7|14
1645502260000|2022-02-22 03:57:40|9247.4|9244.6|9247.5|9244.7|9247.9|9245.1|9247.4|9244.6|6
1645502270000|2022-02-22 03:57:50|9247.9|9245.1|9248.5|9245.7|9248.5|9245.7|9247.9|9245.1|4
1645502280000|2022-02-22 03:58:00|9248.1|9245.3|9248.6|9245.8|9249|9246.2|9248|9245.2|4
1645502290000|2022-02-22 03:58:10|9249|9246.2|9249.1|9246.3|9250|9247.2|9248.6|9245.8|25
1645502300000|2022-02-22 03:58:20|9249.6|9246.8|9249|9246.2|9249.6|9246.8|9249|9246.2|5
1645502310000|2022-02-22 03:58:30|9248.5|9245.7|9248.6|9245.8|9248.6|9245.8|9248.5|9245.7|4
1645502320000|2022-02-22 03:58:40|9249|9246.2|9248.6|9245.8|9249|9246.2|9248.6|9245.8|3
1645502330000|2022-02-22 03:58:50|9248.5|9245.7|9247.5|9244.7|9248.6|9245.8|9247.3|9244.5|11
1645502340000|2022-02-22 03:59:00|9248|9245.2|9248|9245.2|9248|9245.2|9248|9245.2|1
1645502350000|2022-02-22 03:59:10|9248.4|9245.6|9249.4|9246.6|9249.5|9246.7|9248.4|9245.6|4
1645502360000|2022-02-22 03:59:20|9249.9|9247.1|9249.4|9246.6|9249.9|9247.1|9248.4|9245.6|2
1645502370000|2022-02-22 03:59:30|9249|9246.2|9249|9246.2|9249.5|9246.7|9249|9246.2|0
1645502380000|2022-02-22 03:59:40|9249.4|9246.6|9249|9246.2|9249.9|9247.1|9249|9246.2|5
1645502390000|2022-02-22 03:59:50|9248.9|9246.1|9248.5|9245.7|9248.9|9246.1|9248|9245.2|4
1645502400000|2022-02-22 04:00:00|9248.4|9245.6|9246.6|9243.8|9248.5|9245.7|9245.1|9242.3|21
1645502410000|2022-02-22 04:00:10|9247|9244.2|9247.9|9245.1|9248.4|9245.6|9247|9244.2|15
1645502420000|2022-02-22 04:00:20|9247.5|9244.7|9249.5|9246.7|9249.9|9247.1|9247.5|9244.7|6
1645502430000|2022-02-22 04:00:30|9249.9|9247.1|9250.5|9247.7|9251|9248.2|9249.9|9247.1|11
1645502440000|2022-02-22 04:00:40|9250|9247.2|9250.5|9247.7|9250.5|9247.7|9249.9|9247.1|6
1645502450000|2022-02-22 04:00:50|9250.1|9247.3|9249.5|9246.7|9251|9248.2|9249|9246.2|7
1645502460000|2022-02-22 04:01:00|9249.1|9246.3|9249|9246.2|9249.6|9246.8|9249|9246.2|0
1645502470000|2022-02-22 04:01:10|9249.4|9246.6|9249.5|9246.7|9250|9247.2|9249.1|9246.3|5
1645502480000|2022-02-22 04:01:20|9249.6|9246.8|9249.1|9246.3|9250|9247.2|9249.1|9246.3|1
1645502490000|2022-02-22 04:01:30|9249.5|9246.7|9249.1|9246.3|9249.6|9246.8|9249.1|9246.3|0
1645502500000|2022-02-22 04:01:40|9249.6|9246.8|9249.5|9246.7|9250|9247.2|9249.5|9246.7|1
1645502510000|2022-02-22 04:01:50|9249.6|9246.8|9252.6|9249.8|9253|9250.2|9249.5|9246.7|17
1645502520000|2022-02-22 04:02:00|9252.1|9249.3|9251.1|9248.3|9252.1|9249.3|9251.1|9248.3|2
1645502530000|2022-02-22 04:02:10|9251.5|9248.7|9251|9248.2|9251.5|9248.7|9250.6|9247.8|1
1645502540000|2022-02-22 04:02:20|9250.6|9247.8|9250.6|9247.8|9251|9248.2|9250.1|9247.3|0
1645502550000|2022-02-22 04:02:30|9250.5|9247.7|9250.6|9247.8|9250.6|9247.8|9250.5|9247.7|0
1645502570000|2022-02-22 04:02:50|9250.1|9247.3|9249.6|9246.8|9250.1|9247.3|9249.1|9246.3|3
1645502580000|2022-02-22 04:03:00|9249|9246.2|9248|9245.2|9249|9246.2|9248|9245.2|8
1645502590000|2022-02-22 04:03:10|||||||||1
1645502600000|2022-02-22 04:03:20|9248.4|9245.6|9248.5|9245.7|9249|9246.2|9248.4|9245.6|1
1645502610000|2022-02-22 04:03:30|9248.1|9245.3|9248.1|9245.3|9248.1|9245.3|9248.1|9245.3|0
1645502620000|2022-02-22 04:03:40|9248.5|9245.7|9248.5|9245.7|9248.5|9245.7|9248.5|9245.7|1
1645502630000|2022-02-22 04:03:50|9248|9245.2|9248.5|9245.7|9248.5|9245.7|9248|9245.2|0
1645502640000|2022-02-22 04:04:00|9248|9245.2|9248|9245.2|9248.5|9245.7|9248|9245.2|0
1645502650000|2022-02-22 04:04:10|9250|9247.2|9250.4|9247.6|9250.4|9247.6|9250|9247.2|9
1645502660000|2022-02-22 04:04:20|9250.8|9248|9251|9248.2|9251|9248.2|9250.8|9248|2
1645502670000|2022-02-22 04:04:30|9251.4|9248.6|9252.5|9249.7|9252.5|9249.7|9251.4|9248.6|2
1645502680000|2022-02-22 04:04:40|9253|9250.2|9253|9250.2|9253|9250.2|9252.5|9249.7|15
1645502690000|2022-02-22 04:04:50|9252.5|9249.7|9258.9|9256.1|9260.4|9257.6|9252.5|9249.7|74
1645502700000|2022-02-22 04:05:00|9259.3|9256.5|9258.4|9255.6|9259.5|9256.7|9256.9|9254.1|38
1645502710000|2022-02-22 04:05:10|9258.9|9256.1|9257.9|9255.1|9258.9|9256.1|9257.3|9254.5|11
1645502720000|2022-02-22 04:05:20|9258.4|9255.6|9258.3|9255.5|9259.7|9256.9|9258.3|9255.5|10
1645502730000|2022-02-22 04:05:30|9257.9|9255.1|9259.4|9256.6|9259.7|9256.9|9257.8|9255|8
1645502740000|2022-02-22 04:05:40|9259.3|9256.5|9258.8|9256|9259.8|9257|9258.8|9256|6
1645502750000|2022-02-22 04:05:50|9258.4|9255.6|9256.8|9254|9258.4|9255.6|9255.8|9253|5
1645502760000|2022-02-22 04:06:00|9256.3|9253.5|9256.8|9254|9256.8|9254|9256.3|9253.5|3
1645502770000|2022-02-22 04:06:10|9257.8|9255|9257.8|9255|9257.8|9255|9257.8|9255|2
1645502780000|2022-02-22 04:06:20|9257.9|9255.1|9257.8|9255|9257.9|9255.1|9257.4|9254.6|4
1645502790000|2022-02-22 04:06:30|9257.9|9255.1|9257.8|9255|9258.3|9255.5|9257.8|9255|3
1645502800000|2022-02-22 04:06:40|9254.9|9252.1|9252.9|9250.1|9254.9|9252.1|9252.4|9249.6|29
1645502810000|2022-02-22 04:06:50|9252.4|9249.6|9252.4|9249.6|9252.8|9250|9251.9|9249.1|7
1645502820000|2022-02-22 04:07:00|9252.8|9250|9253.9|9251.1|9254.8|9252|9252.4|9249.6|13
1645502830000|2022-02-22 04:07:10|9254.4|9251.6|9253.4|9250.6|9254.4|9251.6|9253.4|9250.6|10
1645502840000|2022-02-22 04:07:20|9253.8|9251|9254.4|9251.6|9254.4|9251.6|9253.8|9251|3
1645502850000|2022-02-22 04:07:30|9254.8|9252|9255.4|9252.6|9255.4|9252.6|9254.8|9252|1
1645502860000|2022-02-22 04:07:40|9254.9|9252.1|9254.4|9251.6|9254.9|9252.1|9254.4|9251.6|1
1645502870000|2022-02-22 04:07:50|9254.8|9252|9254.4|9251.6|9254.8|9252|9254.4|9251.6|0
1645502880000|2022-02-22 04:08:00|9254.8|9252|9255.8|9253|9255.8|9253|9254.8|9252|4
1645502890000|2022-02-22 04:08:10|9256.3|9253.5|9255.8|9253|9256.4|9253.6|9255.8|9253|2
1645502900000|2022-02-22 04:08:20|9256.3|9253.5|9255.4|9252.6|9256.3|9253.5|9254.9|9252.1|7
1645502910000|2022-02-22 04:08:30|9255.8|9253|9254.8|9252|9255.8|9253|9254.4|9251.6|2
1645502920000|2022-02-22 04:08:40|9254|9251.2|9255.3|9252.5|9255.3|9252.5|9252.9|9250.1|11
1645502930000|2022-02-22 04:08:50|9254.9|9252.1|9255.8|9253|9255.8|9253|9254.8|9252|4
1645502940000|2022-02-22 04:09:00|9255.4|9252.6|9256.8|9254|9256.8|9254|9255.4|9252.6|1
1645502950000|2022-02-22 04:09:10|9257.3|9254.5|9258.4|9255.6|9258.8|9256|9257.3|9254.5|8
1645502960000|2022-02-22 04:09:20|9258.8|9256|9258.4|9255.6|9258.8|9256|9258|9255.2|2
1645502970000|2022-02-22 04:09:30|9258.8|9256|9258.4|9255.6|9258.9|9256.1|9258.4|9255.6|1
1645502980000|2022-02-22 04:09:40|9258|9255.2|9258.4|9255.6|9258.4|9255.6|9258|9255.2|7
1645502990000|2022-02-22 04:09:50|9258.8|9256|9258.8|9256|9259.3|9256.5|9258.8|9256|3
1645503000000|2022-02-22 04:10:00|9259.3|9256.5|9260.3|9257.5|9262.3|9259.5|9259.3|9256.5|19
1645503010000|2022-02-22 04:10:10|9260.8|9258|9260.4|9257.6|9260.8|9258|9259.8|9257|10
1645503020000|2022-02-22 04:10:20|9259.9|9257.1|9258.4|9255.6|9260.4|9257.6|9257.8|9255|16
1645503030000|2022-02-22 04:10:30|9258.8|9256|9257.8|9255|9259.4|9256.6|9257.3|9254.5|15
1645503040000|2022-02-22 04:10:40|9257.9|9255.1|9258.8|9256|9258.8|9256|9257.8|9255|2
1645503050000|2022-02-22 04:10:50|9258.4|9255.6|9257.4|9254.6|9258.8|9256|9256.8|9254|16
1645503060000|2022-02-22 04:11:00|9257|9254.2|9257.8|9255|9257.8|9255|9257|9254.2|1
1645503070000|2022-02-22 04:11:10|9257.4|9254.6|9257.3|9254.5|9257.4|9254.6|9257|9254.2|3
1645503080000|2022-02-22 04:11:20|9256.9|9254.1|9256.8|9254|9256.9|9254.1|9256.8|9254|0
1645503090000|2022-02-22 04:11:30|9255.9|9253.1|9255.9|9253.1|9256.4|9253.6|9255.9|9253.1|6
1645503100000|2022-02-22 04:11:40|9256.3|9253.5|9256.8|9254|9257.3|9254.5|9256.3|9253.5|4
1645503110000|2022-02-22 04:11:50|9256.4|9253.6|9256.4|9253.6|9256.4|9253.6|9256.4|9253.6|0
1645503120000|2022-02-22 04:12:00|9256.8|9254|9256.4|9253.6|9256.8|9254|9256.4|9253.6|2
1645503130000|2022-02-22 04:12:10|9255.9|9253.1|9256.4|9253.6|9256.4|9253.6|9255.9|9253.1|1
1645503140000|2022-02-22 04:12:20|9256|9253.2|9256.8|9254|9256.8|9254|9256|9253.2|2
1645503150000|2022-02-22 04:12:30|9256.4|9253.6|9256.4|9253.6|9256.8|9254|9256.4|9253.6|1
1645503160000|2022-02-22 04:12:40|9255.9|9253.1|9258.3|9255.5|9258.3|9255.5|9255.9|9253.1|10
1645503170000|2022-02-22 04:12:50|9258.4|9255.6|9256.8|9254|9258.8|9256|9256.8|9254|3
1645503180000|2022-02-22 04:13:00|9256.9|9254.1|9257.8|9255|9257.8|9255|9256.9|9254.1|1
1645503190000|2022-02-22 04:13:10|9258.4|9255.6|9259.4|9256.6|9259.4|9256.6|9258.4|9255.6|4
1645503200000|2022-02-22 04:13:20|9259.8|9257|9259.4|9256.6|9259.8|9257|9259.4|9256.6|1
1645503210000|2022-02-22 04:13:30|9259.3|9256.5|9258.4|9255.6|9259.3|9256.5|9258.4|9255.6|0
1645503220000|2022-02-22 04:13:40|9258.9|9256.1|9259.4|9256.6|9259.4|9256.6|9257.9|9255.1|1
1645503230000|2022-02-22 04:13:50|9259.8|9257|9259.8|9257|9259.8|9257|9259.8|9257|0
1645503240000|2022-02-22 04:14:00|9259.4|9256.6|9259.4|9256.6|9259.4|9256.6|9258.9|9256.1|11
1645503250000|2022-02-22 04:14:10|9259.3|9256.5|9257.9|9255.1|9259.3|9256.5|9257.9|9255.1|1
1645503260000|2022-02-22 04:14:20|9258.4|9255.6|9259.4|9256.6|9259.4|9256.6|9257.9|9255.1|4
1645503270000|2022-02-22 04:14:30|9258.9|9256.1|9258.8|9256|9258.9|9256.1|9258.8|9256|1
1645503280000|2022-02-22 04:14:40|9258.9|9256.1|9258.8|9256|9258.9|9256.1|9258.4|9255.6|0
1645503290000|2022-02-22 04:14:50|9258.9|9256.1|9258.9|9256.1|9259.8|9257|9258.9|9256.1|6
1645503300000|2022-02-22 04:15:00|||||||||2
1645503310000|2022-02-22 04:15:10|9258.8|9256|9258.9|9256.1|9258.9|9256.1|9257.9|9255.1|7
1645503320000|2022-02-22 04:15:20|9258.4|9255.6|9258.4|9255.6|9258.4|9255.6|9258.4|9255.6|4
1645503330000|2022-02-22 04:15:30|||||||||1
1645503340000|2022-02-22 04:15:40|9257.9|9255.1|9257.4|9254.6|9257.9|9255.1|9257.3|9254.5|8
1645503350000|2022-02-22 04:15:50|9256.9|9254.1|9256.9|9254.1|9257.4|9254.6|9256.8|9254|5
1645503360000|2022-02-22 04:16:00|9256.4|9253.6|9256.4|9253.6|9256.4|9253.6|9256.4|9253.6|0
1645503370000|2022-02-22 04:16:10|9256.9|9254.1|9255.4|9252.6|9256.9|9254.1|9255|9252.2|3
1645503390000|2022-02-22 04:16:30|||||||||2
1645503400000|2022-02-22 04:16:40|9254.9|9252.1|9252.4|9249.6|9254.9|9252.1|9251.9|9249.1|30
1645503410000|2022-02-22 04:16:50|9252.8|9250|9251.9|9249.1|9252.9|9250.1|9251.4|9248.6|8
1645503420000|2022-02-22 04:17:00|9252.4|9249.6|9252.4|9249.6|9252.4|9249.6|9251.9|9249.1|7
1645503430000|2022-02-22 04:17:10|9252.8|9250|9252.4|9249.6|9252.9|9250.1|9252.4|9249.6|2
1645503440000|2022-02-22 04:17:20|9251.9|9249.1|9250.9|9248.1|9251.9|9249.1|9250.4|9247.6|14
1645503450000|2022-02-22 04:17:30|9250.4|9247.6|9249.9|9247.1|9250.9|9248.1|9249.4|9246.6|31
1645503460000|2022-02-22 04:17:40|9249|9246.2|9249.4|9246.6|9249.4|9246.6|9249|9246.2|8
1645503470000|2022-02-22 04:17:50|9248.9|9246.1|9249.4|9246.6|9249.5|9246.6|9248.9|9245.5|6
1645503480000|2022-02-22 04:18:00|9249.9|9247.1|9251|9248.2|9251|9248.2|9249|9246.2|15
1645503490000|2022-02-22 04:18:10|9250.5|9247.7|9251.5|9248.7|9251.5|9248.7|9250|9247.2|5
1645503500000|2022-02-22 04:18:20|9251.1|9248.3|9252|9249.2|9252|9249.2|9251|9248.2|0
1645503510000|2022-02-22 04:18:30|9251.9|9249.1|9252|9249.2|9252|9249.2|9251.9|9249.1|1
1645503520000|2022-02-22 04:18:40|9251.5|9248.7|9251.5|9248.7|9251.5|9248.7|9251.1|9248.3|4
1645503550000|2022-02-22 04:19:10|9251.9|9249.1|9252|9249.2|9252|9249.2|9251.5|9248.7|6
1645503560000|2022-02-22 04:19:20|9252.4|9249.6|9253|9250.2|9253|9250.2|9252.4|9249.6|1
1645503570000|2022-02-22 04:19:30|9253.5|9250.7|9253.5|9250.7|9253.5|9250.7|9253|9250.2|3
1645503580000|2022-02-22 04:19:40|9253|9250.2|9253|9250.2|9253|9250.2|9252|9249.2|2
1645503590000|2022-02-22 04:19:50|9253.5|9250.7|9253.5|9250.7|9253.5|9250.7|9253|9250.2|0
1645503600000|2022-02-22 04:20:00|9253|9250.2|9253|9250.2|9253|9250.2|9253|9250.2|6
1645503620000|2022-02-22 04:20:20|9252.9|9250.1|9257.4|9254.6|9257.4|9254.6|9252.9|9250.1|10
1645503630000|2022-02-22 04:20:30|9256.9|9254.1|9257.9|9255.1|9257.9|9255.1|9256|9253.2|8
1645503640000|2022-02-22 04:20:40|9258.4|9255.6|9257.9|9255.1|9258.4|9255.6|9257.5|9254.7|11
1645503660000|2022-02-22 04:21:00|9257|9254.2|9255.4|9252.6|9257.5|9254.7|9255.4|9252.6|8
1645503670000|2022-02-22 04:21:10|9254.9|9252.1|9255.9|9253.1|9255.9|9253.1|9254.9|9252.1|5
1645503690000|2022-02-22 04:21:30|9256.4|9253.6|9256.4|9253.6|9256.5|9253.7|9255.9|9253.1|6
1645503700000|2022-02-22 04:21:40|9255.9|9253.1|9255.9|9253.1|9255.9|9253.1|9255.9|9253.1|0
1645503710000|2022-02-22 04:21:50|9256.4|9253.6|9256.4|9253.6|9256.4|9253.6|9255.4|9252.6|6
1645503720000|2022-02-22 04:22:00|9256|9253.2|9255.5|9252.7|9256|9253.2|9255.5|9252.7|2
1645503730000|2022-02-22 04:22:10|9255|9252.2|9255|9252.2|9255|9252.2|9255|9252.2|0
1645503740000|2022-02-22 04:22:20|9254.9|9252.1|9255.5|9252.7|9255.5|9252.7|9254.9|9252.1|2
1645503750000|2022-02-22 04:22:30|9255.9|9253.1|9256.5|9253.7|9256.9|9254.1|9255.9|9253.1|2
1645503760000|2022-02-22 04:22:40|9255.6|9252.8|9256.4|9253.6|9256.4|9253.6|9255.5|9252.7|0
1645503770000|2022-02-22 04:22:50|9256.8|9254|9256.9|9254.1|9256.9|9254.1|9256.8|9254|0
1645503780000|2022-02-22 04:23:00|9257.9|9255.1|9258.5|9255.7|9260.4|9257.6|9257.9|9255.1|14
1645503790000|2022-02-22 04:23:10|9258|9255.2|9258|9255.2|9258|9255.2|9258|9255.2|0
1645503800000|2022-02-22 04:23:20|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|0
1645503810000|2022-02-22 04:23:30|9257|9254.2|9257.5|9254.7|9257.5|9254.7|9257|9254.2|0
1645503820000|2022-02-22 04:23:40|9257|9254.2|9257|9254.2|9257|9254.2|9256.5|9253.7|2
1645503830000|2022-02-22 04:23:50|9257.5|9254.7|9257.5|9254.7|9258|9255.2|9257.5|9254.7|1
1645503840000|2022-02-22 04:24:00|9258|9255.2|9257.5|9254.7|9258|9255.2|9257.5|9254.7|5
1645503850000|2022-02-22 04:24:10|||||||||1
1645503860000|2022-02-22 04:24:20|9258|9255.2|9259|9256.2|9259|9256.2|9258|9255.2|2
1645503870000|2022-02-22 04:24:30|9258.5|9255.7|9258.5|9255.7|9259|9256.2|9258.5|9255.7|2
1645503880000|2022-02-22 04:24:40|9258.1|9255.3|9258|9255.2|9258.1|9255.3|9257.1|9254.3|5
1645503890000|2022-02-22 04:24:50|||||||||1
1645503900000|2022-02-22 04:25:00|9258.4|9255.6|9258.5|9255.7|9258.9|9256.1|9258.4|9255.6|3
1645503910000|2022-02-22 04:25:10|9258.9|9256.1|9259|9256.2|9259|9256.2|9258.9|9256.1|0
1645503920000|2022-02-22 04:25:20|9258.5|9255.7|9258.5|9255.7|9258.5|9255.7|9258.5|9255.7|2
1645503930000|2022-02-22 04:25:30|9258.9|9256.1|9258.5|9255.7|9259|9256.2|9258.5|9255.7|2
1645503940000|2022-02-22 04:25:40|9258.9|9256.1|9258.5|9255.7|9259|9256.2|9258.5|9255.7|1
1645503950000|2022-02-22 04:25:50|9258.9|9256.1|9259|9256.2|9260|9257.2|9258.9|9256.1|9
1645503960000|2022-02-22 04:26:00|9258.5|9255.7|9258.5|9255.7|9259.5|9256.7|9258.5|9255.7|0
1645503980000|2022-02-22 04:26:20|9259|9256.2|9258.5|9255.7|9259|9256.2|9258.5|9255.7|1
1645503990000|2022-02-22 04:26:30|9258|9255.2|9259|9256.2|9259|9256.2|9258|9255.2|0
1645504000000|2022-02-22 04:26:40|9258.5|9255.7|9259|9256.2|9259|9256.2|9258.5|9255.7|1
1645504010000|2022-02-22 04:26:50|9259.5|9256.7|9259|9256.2|9260|9257.2|9259|9256.2|4
1645504020000|2022-02-22 04:27:00|9258.5|9255.7|9258.5|9255.7|9259|9256.2|9258.1|9255.3|5
1645504030000|2022-02-22 04:27:10|9258.1|9255.3|9258|9255.2|9258.5|9255.7|9258|9255.2|5
1645504040000|2022-02-22 04:27:20|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|1
1645504050000|2022-02-22 04:27:30|||||||||1
1645504060000|2022-02-22 04:27:40|9258.5|9255.7|9257.5|9254.7|9259|9256.2|9257.5|9254.7|7
1645504070000|2022-02-22 04:27:50|9258|9255.2|9258|9255.2|9258|9255.2|9258|9255.2|0
1645504080000|2022-02-22 04:28:00|9257.5|9254.7|9257|9254.2|9257.5|9254.7|9257|9254.2|1
1645504090000|2022-02-22 04:28:10|||||||||2
1645504100000|2022-02-22 04:28:20|9256.9|9254.1|9255.5|9252.7|9257.5|9254.7|9255.5|9252.7|11
1645504110000|2022-02-22 04:28:30|9255|9252.2|9255.5|9252.7|9255.5|9252.7|9254.9|9252.1|4
1645504130000|2022-02-22 04:28:50|9255|9252.2|9254|9251.2|9255|9252.2|9254|9251.2|4
1645504140000|2022-02-22 04:29:00|9255.4|9252.6|9256|9253.2|9256.4|9253.6|9255.4|9252.6|5
1645504150000|2022-02-22 04:29:10|9255.9|9253.1|9255.5|9252.7|9255.9|9253.1|9255.5|9252.7|1
1645504160000|2022-02-22 04:29:20|9255|9252.2|9255|9252.2|9255|9252.2|9255|9252.2|0
1645504170000|2022-02-22 04:29:30|9254|9251.2|9254.5|9251.7|9254.5|9251.7|9253|9250.2|11
1645504180000|2022-02-22 04:29:40|9255|9252.2|9253|9250.2|9255.9|9253.1|9253|9250.2|8
1645504190000|2022-02-22 04:29:50|9253.5|9250.7|9253.5|9250.7|9253.5|9250.7|9253|9250.2|2
1645504200000|2022-02-22 04:30:00|9253|9250.2|9253|9250.2|9253|9250.2|9252.5|9249.7|1
1645504210000|2022-02-22 04:30:10|9253.4|9250.6|9253|9250.2|9253.9|9251.1|9253|9250.2|11
1645504220000|2022-02-22 04:30:20|9253.4|9250.6|9253.5|9250.7|9253.5|9250.7|9253.4|9250.6|0
1645504230000|2022-02-22 04:30:30|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|9253.5|9250.7|0
1645504250000|2022-02-22 04:30:50|9253.5|9250.7|9252|9249.2|9253.5|9250.7|9252|9249.2|3
1645504260000|2022-02-22 04:31:00|9251.9|9249.1|9251.5|9248.7|9251.9|9249.1|9251|9248.2|5
1645504270000|2022-02-22 04:31:10|9251.9|9249.1|9250.5|9247.7|9251.9|9249.1|9250.5|9247.7|4
1645504280000|2022-02-22 04:31:20|||||||||1
1645504290000|2022-02-22 04:31:30|9250.9|9248.1|9250.4|9247.6|9250.9|9248.1|9248.9|9246.1|12
1645504300000|2022-02-22 04:31:40|9249.4|9246.6|9249.9|9247.1|9249.9|9247.1|9248.9|9246.1|12
1645504310000|2022-02-22 04:31:50|9250.4|9247.6|9250.4|9247.6|9250.4|9247.6|9249.9|9247.1|6
1645504320000|2022-02-22 04:32:00|9249.9|9247.1|9250.9|9248.1|9250.9|9248.1|9249.9|9247.1|1
1645504330000|2022-02-22 04:32:10|9250.4|9247.6|9249.9|9247.1|9250.4|9247.6|9249.9|9247.1|9
1645504340000|2022-02-22 04:32:20|9250.4|9247.6|9249.9|9247.1|9250.9|9248.1|9249.9|9247.1|1
1645504350000|2022-02-22 04:32:30|9250.4|9247.6|9249.9|9247.1|9250.5|9247.7|9249.9|9247.1|0
1645504360000|2022-02-22 04:32:40|9250.4|9247.6|9249.5|9246.7|9250.4|9247.6|9249.4|9246.6|18
1645504370000|2022-02-22 04:32:50|9249.4|9246.6|9249.9|9247.1|9249.9|9247.1|9248.9|9246.1|9
1645504380000|2022-02-22 04:33:00|9249.4|9246.6|9249.4|9246.6|9249.4|9246.6|9249.4|9246.6|2
1645504390000|2022-02-22 04:33:10|9248.9|9246.1|9248.9|9246.1|9249.4|9246.6|9248.9|9246.1|0
1645504400000|2022-02-22 04:33:20|9249.4|9246.6|9249.4|9246.6|9249.4|9246.6|9249.4|9246.6|2
1645504410000|2022-02-22 04:33:30|9249.9|9247.1|9249.4|9246.6|9249.9|9247.1|9249.4|9246.6|1
1645504420000|2022-02-22 04:33:40|9249.9|9247.1|9252.9|9250.1|9253.9|9251.1|9249.9|9247.1|17
1645504430000|2022-02-22 04:33:50|9253.4|9250.6|9253.4|9250.6|9253.9|9251.1|9252.9|9250.1|3
1645504440000|2022-02-22 04:34:00|9253.9|9251.1|9252.4|9249.6|9254.9|9252.1|9251.9|9249.1|16
1645504450000|2022-02-22 04:34:10|9251.9|9249.1|9251.9|9249.1|9252.4|9249.6|9251.9|9249.1|0
1645504460000|2022-02-22 04:34:20|9252.4|9249.6|9250.9|9248.1|9252.4|9249.6|9250.9|9248.1|6
1645504470000|2022-02-22 04:34:30|9250.4|9247.6|9252.5|9249.7|9252.9|9250.1|9250.4|9247.6|7
1645504480000|2022-02-22 04:34:40|9252.4|9249.6|9252.4|9249.6|9252.4|9249.6|9252.4|9249.6|0
1645504490000|2022-02-22 04:34:50|9252.9|9250.1|9253.9|9251.1|9254.4|9251.6|9252.5|9249.7|8
1645504500000|2022-02-22 04:35:00|9253.4|9250.6|9252.4|9249.6|9253.5|9250.7|9251.9|9249.1|3
1645504510000|2022-02-22 04:35:10|9252.9|9250.1|9252.9|9250.1|9252.9|9250.1|9252.9|9250.1|0
1645504520000|2022-02-22 04:35:20|9252.4|9249.6|9252.4|9249.6|9252.9|9250.1|9251.4|9248.6|1
1645504530000|2022-02-22 04:35:30|9253.8|9251|9253.4|9250.6|9253.9|9251.1|9253.4|9250.6|7
1645504550000|2022-02-22 04:35:50|9253.9|9251.1|9249.9|9247.1|9253.9|9251.1|9249.9|9247.1|56
1645504560000|2022-02-22 04:36:00|9250.9|9248.1|9250.4|9247.6|9250.9|9248.1|9249.9|9247.1|2
1645504570000|2022-02-22 04:36:10|9250|9247.2|9250.4|9247.6|9250.4|9247.6|9249.9|9247.1|2
1645504580000|2022-02-22 04:36:20|9250|9247.2|9249.9|9247.1|9250|9247.2|9248.9|9246.1|7
1645504590000|2022-02-22 04:36:30|9249.4|9246.6|9249.4|9246.6|9249.4|9246.6|9248.9|9246.1|10
1645504600000|2022-02-22 04:36:40|9249|9246.2|9248.4|9245.6|9249|9246.2|9247.9|9245.1|6
1645504610000|2022-02-22 04:36:50|9247.1|9244.3|9246.5|9243.7|9247.9|9245.1|9246|9243.2|46
1645504620000|2022-02-22 04:37:00|9246.9|9244.1|9247.4|9244.6|9247.4|9244.6|9246.9|9244.1|3
1645504630000|2022-02-22 04:37:10|9247.9|9245.1|9245.5|9242.7|9247.9|9245.1|9245.5|9242.7|9
1645504640000|2022-02-22 04:37:20|9245.9|9243.1|9245|9242.2|9246.9|9244.1|9245|9242.2|3
1645504650000|2022-02-22 04:37:30|9244.1|9241.3|9244.5|9241.7|9244.5|9241.7|9244|9241.2|17
1645504660000|2022-02-22 04:37:40|9244.9|9242.1|9244.9|9242.1|9244.9|9242.1|9244.5|9241.7|3
1645504670000|2022-02-22 04:37:50|9245|9242.2|9244|9241.2|9245|9242.2|9243.1|9240.3|10
1645504680000|2022-02-22 04:38:00|9244.4|9241.6|9244.6|9241.8|9245.1|9242.3|9244.4|9241.6|2
1645504690000|2022-02-22 04:38:10|9244.1|9241.3|9244|9241.2|9244.1|9241.3|9244|9241.2|0
1645504700000|2022-02-22 04:38:20|9243.6|9240.8|9243.6|9240.8|9243.6|9240.8|9243.6|9240.8|2
1645504710000|2022-02-22 04:38:30|9243.1|9240.3|9243.1|9240.3|9243.6|9240.8|9242.1|9239.3|6
1645504720000|2022-02-22 04:38:40|9243|9240.2|9243|9240.2|9243.6|9240.8|9243|9240.2|4
1645504730000|2022-02-22 04:38:50|9242.1|9239.3|9243.6|9240.8|9244|9241.2|9242.1|9239.3|1
1645504740000|2022-02-22 04:39:00|||||||||2
1645504750000|2022-02-22 04:39:10|9243|9240.2|9242|9239.2|9243|9240.2|9242|9239.2|4
1645504760000|2022-02-22 04:39:20|9241.9|9239.1|9242.1|9239.3|9242.1|9239.3|9241.1|9238.3|2
1645504770000|2022-02-22 04:39:30|9241.6|9238.8|9241.6|9238.8|9241.6|9238.8|9241.6|9238.8|3
1645504780000|2022-02-22 04:39:40|9241.1|9238.3|9241.1|9238.3|9241.1|9238.3|9241.1|9238.3|0
1645504790000|2022-02-22 04:39:50|9241.6|9238.8|9242.1|9239.3|9242.1|9239.3|9241.1|9238.3|2
1645504800000|2022-02-22 04:40:00|9243|9240.2|9242.1|9239.3|9244|9241.2|9242.1|9239.3|10
1645504810000|2022-02-22 04:40:10|9242.5|9239.7|9245|9242.2|9245|9242.2|9242.5|9239.7|4
1645504840000|2022-02-22 04:40:40|9245.1|9242.3|9246|9243.2|9246.9|9244.1|9245.1|9242.3|25
1645504850000|2022-02-22 04:40:50|9245.6|9242.8|9245.5|9242.7|9245.6|9242.8|9245|9242.2|9
1645504860000|2022-02-22 04:41:00|9245|9242.2|9245.9|9243.1|9245.9|9243.1|9245|9242.2|8
1645504870000|2022-02-22 04:41:10|9245.4|9242.6|9245|9242.2|9245.9|9243.1|9245|9242.2|2
1645504880000|2022-02-22 04:41:20|9245.5|9242.7|9245.5|9242.7|9246.4|9243.6|9244.5|9241.7|4
1645504890000|2022-02-22 04:41:30|9245|9242.2|9245|9242.2|9245|9242.2|9245|9242.2|2
1645504900000|2022-02-22 04:41:40|||||||||4
1645504910000|2022-02-22 04:41:50|9245.9|9243.1|9245.9|9243.1|9245.9|9243.1|9245.9|9243.1|5
1645504920000|2022-02-22 04:42:00|9245|9242.2|9247.9|9245.1|9247.9|9245.1|9245|9242.2|39
1645504930000|2022-02-22 04:42:10|9249.4|9246.6|9249.9|9247.1|9249.9|9247.1|9248.9|9246.1|27
1645504940000|2022-02-22 04:42:20|9249.5|9246.7|9248.4|9245.6|9249.8|9247|9248.3|9245.5|9
1645504950000|2022-02-22 04:42:30|9248.9|9246.1|9249.4|9246.6|9249.9|9247.1|9248.9|9246.1|10
1645504960000|2022-02-22 04:42:40|9249.5|9246.7|9249.3|9246.5|9249.9|9247.1|9248.9|9246.1|5
1645504970000|2022-02-22 04:42:50|9249.8|9247|9249.9|9247.1|9250.9|9248.1|9249.8|9247|10
1645504980000|2022-02-22 04:43:00|9250.9|9248.1|9252.4|9249.6|9252.9|9250.1|9250.9|9248.1|11
1645504990000|2022-02-22 04:43:10|9252.8|9250|9253.4|9250.6|9253.4|9250.6|9250.9|9248.1|6
1645505000000|2022-02-22 04:43:20|9253.8|9251|9253.9|9251.1|9253.9|9251.1|9253.8|9251|0
1645505010000|2022-02-22 04:43:30|9254.8|9252|9253.9|9251.1|9254.8|9252|9253.9|9251.1|6
1645505020000|2022-02-22 04:43:40|9253.4|9250.6|9254.4|9251.6|9254.9|9252.1|9252.4|9249.6|17
1645505030000|2022-02-22 04:43:50|9254.9|9252.1|9254.9|9252.1|9254.9|9252.1|9254.9|9252.1|1
1645505040000|2022-02-22 04:44:00|9254.5|9251.7|9255.4|9252.6|9255.4|9252.6|9254.4|9251.6|10
1645505050000|2022-02-22 04:44:10|9254.9|9252.1|9255.4|9252.6|9255.4|9252.6|9254.9|9252.1|1
1645505060000|2022-02-22 04:44:20|9255|9252.2|9254.9|9252.1|9255|9252.2|9254.9|9252.1|1
1645505070000|2022-02-22 04:44:30|9254|9251.2|9252.5|9249.7|9254|9251.2|9252.4|9249.6|8
1645505080000|2022-02-22 04:44:40|9252|9249.2|9251.4|9248.6|9252.9|9250.1|9250.9|9248.1|24
1645505090000|2022-02-22 04:44:50|9251.9|9249.1|9249.4|9246.6|9251.9|9249.1|9249.4|9246.6|6
1645505100000|2022-02-22 04:45:00|9249.8|9247|9249.9|9247.1|9250.8|9248|9249.4|9246.6|3
1645505110000|2022-02-22 04:45:10|9250.4|9247.6|9250.5|9247.7|9251.9|9249.1|9250.4|9247.6|5
1645505120000|2022-02-22 04:45:20|9251.4|9248.6|9250.5|9247.7|9251.8|9249|9250.5|9247.7|2
1645505130000|2022-02-22 04:45:30|9250.4|9247.6|9249.9|9247.1|9250.4|9247.6|9249.5|9246.7|7
1645505140000|2022-02-22 04:45:40|9250.4|9247.6|9250.4|9247.6|9250.4|9247.6|9250.4|9247.6|1
1645505160000|2022-02-22 04:46:00|9250.8|9248|9250.8|9248|9250.8|9248|9250.4|9247.6|1
1645505170000|2022-02-22 04:46:10|9250.4|9247.6|9250.4|9247.6|9250.4|9247.6|9250.4|9247.6|0
1645505190000|2022-02-22 04:46:30|9249.9|9247.1|9250.4|9247.6|9250.4|9247.6|9249.9|9247.1|1
1645505200000|2022-02-22 04:46:40|9250.8|9248|9250.4|9247.6|9250.8|9248|9250.4|9247.6|2
1645505210000|2022-02-22 04:46:50|9250.8|9248|9250.8|9248|9250.8|9248|9250.4|9247.6|1
1645505230000|2022-02-22 04:47:10|9251.3|9248.5|9252.4|9249.6|9252.8|9250|9251.3|9248.5|16
1645505240000|2022-02-22 04:47:20|9252|9249.2|9251.3|9248.5|9252|9249.2|9250.8|9248|5
1645505250000|2022-02-22 04:47:30|9250.8|9248|9251.4|9248.6|9251.8|9249|9250.8|9248|1
1645505260000|2022-02-22 04:47:40|9251|9248.2|9250.9|9248.1|9251|9248.2|9250.9|9248.1|0
1645505270000|2022-02-22 04:47:50|9251.3|9248.5|9251.4|9248.6|9251.8|9249|9251.3|9248.5|1
1645505280000|2022-02-22 04:48:00|9251.6|9247.6|9249.9|9247.1|9251.6|9248|9249.8|9247|6
1645505300000|2022-02-22 04:48:20|9249|9246.2|9249.4|9246.6|9249.8|9247|9248.8|9246|5
1645505310000|2022-02-22 04:48:30|9249.8|9247|9249.4|9246.6|9249.8|9247|9249.4|9246.6|4
1645505320000|2022-02-22 04:48:40|9248.9|9246.1|9247.8|9245|9249.4|9246.6|9247.8|9245|8
1645505330000|2022-02-22 04:48:50|9247.9|9245.1|9247.9|9245.1|9248.8|9246|9247.9|9245.1|4
1645505340000|2022-02-22 04:49:00|9247.5|9244.7|9247.9|9245.1|9247.9|9245.1|9247.4|9244.6|3
1645505350000|2022-02-22 04:49:10|9248|9245.2|9248.5|9245.7|9248.9|9246.1|9248|9245.2|1
1645505360000|2022-02-22 04:49:20|9248.9|9246.1|9248.4|9245.6|9248.9|9246.1|9248.4|9245.6|1
1645505370000|2022-02-22 04:49:30|9248|9245.2|9247.9|9245.1|9248|9245.2|9247.9|9245.1|0
1645505380000|2022-02-22 04:49:40|9247.5|9244.7|9248.8|9246|9248.8|9246|9247.5|9244.7|2
1645505410000|2022-02-22 04:50:10|9248.4|9245.6|9248.4|9245.6|9248.4|9245.6|9248.4|9245.6|0
1645505420000|2022-02-22 04:50:20|9248.8|9246|9248.8|9246|9248.8|9246|9248.8|9246|0
1645505430000|2022-02-22 04:50:30|9248.9|9246.1|9250.4|9247.6|9250.8|9248|9248.9|9246.1|4
1645505440000|2022-02-22 04:50:40|9250.8|9248|9250.9|9248.1|9250.9|9248.1|9250.8|9248|0
1645505450000|2022-02-22 04:50:50|||||||||1
1645505460000|2022-02-22 04:51:00|9251.3|9248.5|9250.9|9248.1|9251.4|9248.6|9250.9|9248.1|2
1645505490000|2022-02-22 04:51:30|9250.4|9247.6|9248.4|9245.6|9250.8|9248|9248.4|9245.6|14
1645505500000|2022-02-22 04:51:40|9248.3|9245.5|9248.4|9245.6|9248.4|9245.6|9248.3|9245.5|0
1645505510000|2022-02-22 04:51:50|9248.8|9246|9249.3|9246.5|9249.3|9246.5|9248.8|9246|0
1645505520000|2022-02-22 04:52:00|9248.9|9246.1|9248.9|9246.1|9248.9|9246.1|9248.9|9246.1|0
1645505540000|2022-02-22 04:52:20|9249.8|9247|9249.8|9247|9249.8|9247|9249.8|9247|6
1645505560000|2022-02-22 04:52:40|9249.9|9247.1|9249.9|9247.1|9250.4|9247.6|9249.9|9247.1|0
1645505570000|2022-02-22 04:52:50|9249.8|9247|9250.4|9247.6|9250.4|9247.6|9249.8|9247|0
1645505580000|2022-02-22 04:53:00|9250.8|9248|9250.9|9248.1|9250.9|9248.1|9250.8|9248|1
1645505590000|2022-02-22 04:53:10|9251.4|9248.6|9251.8|9249|9251.8|9249|9251.4|9248.6|2
1645505600000|2022-02-22 04:53:20|9251.4|9248.6|9250.9|9248.1|9251.4|9248.6|9250.9|9248.1|1
1645505610000|2022-02-22 04:53:30|9251.3|9248.5|9251.8|9249|9251.8|9249|9250.9|9248.1|3
1645505620000|2022-02-22 04:53:40|||||||||1
1645505630000|2022-02-22 04:53:50|9252.3|9249.5|9251.9|9249.1|9252.9|9250.1|9251.9|9249.1|6
1645505640000|2022-02-22 04:54:00|9252.4|9249.6|9252.4|9249.6|9252.8|9250|9251.9|9249.1|0
1645505650000|2022-02-22 04:54:10|9251.9|9249.1|9251.9|9249.1|9252.4|9249.6|9251.9|9249.1|1
1645505660000|2022-02-22 04:54:20|9252.3|9249.5|9252.4|9249.6|9252.4|9249.6|9252.3|9249.5|0
1645505670000|2022-02-22 04:54:30|9252.8|9250|9250.3|9247.5|9252.8|9250|9249.9|9247.1|21
1645505680000|2022-02-22 04:54:40|9250.7|9247.9|9251.3|9248.5|9251.4|9248.5|9249.9|9247.1|20
1645505700000|2022-02-22 04:55:00|9251.7|9248.9|9251.9|9249.1|9252.3|9249.5|9251.3|9248.5|2
1645505720000|2022-02-22 04:55:20|9252.4|9249.6|9252.4|9249.6|9252.4|9249.6|9251.9|9249.1|1
1645505730000|2022-02-22 04:55:30|9251.9|9249.1|9251.8|9249|9252.4|9249.6|9251.4|9248.6|1
1645505740000|2022-02-22 04:55:40|9251.4|9248.6|9250.8|9248|9251.4|9248.6|9250.3|9247.5|7
1645505750000|2022-02-22 04:55:50|9251.2|9248.4|9251.4|9248.6|9251.4|9248.6|9250.9|9248.1|4
1645505760000|2022-02-22 04:56:00|9251.8|9249|9252.7|9249.9|9252.7|9249.9|9251.4|9248.6|16
1645505770000|2022-02-22 04:56:10|9253.4|9250.6|9253.4|9250.6|9253.9|9251.1|9253.4|9250.6|6
1645505780000|2022-02-22 04:56:20|9253.9|9251.1|9253.9|9251.1|9254.8|9252|9253.9|9251.1|10
1645505790000|2022-02-22 04:56:30|9253.4|9250.6|9253.9|9251.1|9253.9|9251.1|9253.4|9250.6|0
1645505800000|2022-02-22 04:56:40|9254.7|9251.9|9253.9|9251.1|9254.9|9252.1|9253.9|9251.1|13
1645505810000|2022-02-22 04:56:50|9253.4|9250.6|9251.9|9249.1|9253.4|9250.6|9251.9|9249.1|10
1645505820000|2022-02-22 04:57:00|||||||||2
1645505830000|2022-02-22 04:57:10|9252.4|9249.6|9253.4|9250.6|9253.4|9250.6|9252.4|9249.6|4
1645505850000|2022-02-22 04:57:30|9253.8|9251|9253.8|9251|9254.7|9251.9|9253.8|9251|4
1645505860000|2022-02-22 04:57:40|9253.4|9250.6|9253.3|9250.5|9253.4|9250.6|9253.3|9250.5|3
1645505870000|2022-02-22 04:57:50|9253.8|9251|9253.8|9251|9253.8|9251|9253.8|9251|0
1645505890000|2022-02-22 04:58:10|9253.4|9250.6|9252.9|9250.1|9253.4|9250.6|9252.4|9249.4|28
1645505900000|2022-02-22 04:58:20|9252.8|9250|9252.8|9250|9252.8|9250|9252.4|9249.6|0
1645505910000|2022-02-22 04:58:30|9251.5|9248.7|9247.8|9245|9251.5|9248.7|9247.4|9244.6|34
1645505920000|2022-02-22 04:58:40|9247.7|9244.9|9248.8|9246|9249.8|9247|9247.7|9244.9|9
1645505930000|2022-02-22 04:58:50|9249.2|9246.4|9246.8|9244|9249.2|9246.4|9245.8|9243|19
1645505940000|2022-02-22 04:59:00|9246.7|9243.9|9246.8|9244|9246.8|9244|9246.3|9243.5|11
1645505950000|2022-02-22 04:59:10|9247.2|9244.4|9247.2|9244.4|9247.2|9244.4|9246.8|9244|6
1645505970000|2022-02-22 04:59:30|9247.6|9244.8|9247.2|9244.4|9247.7|9244.9|9247.2|9244.4|0
1645505980000|2022-02-22 04:59:40|9247.7|9244.9|9248.2|9245.4|9248.7|9245.9|9247.2|9244.4|3
1645505990000|2022-02-22 04:59:50|9247.8|9245|9247.7|9244.9|9247.8|9245|9247.7|9244.9|3
1645506000000|2022-02-22 05:00:00|9247.8|9245|9248.7|9245.9|9249.3|9246.5|9247.8|9245|6
1645506010000|2022-02-22 05:00:10|9248.8|9246|9248.7|9245.9|9248.8|9246|9248.7|9245.9|2
1645506020000|2022-02-22 05:00:20|9247.7|9244.9|9247.1|9244.3|9247.7|9244.9|9246.7|9243.9|44
1645506030000|2022-02-22 05:00:30|9246.7|9243.9|9248.7|9245.9|9248.7|9245.9|9246.7|9243.9|14
1645506040000|2022-02-22 05:00:40|9248.2|9245.4|9247.6|9244.8|9249.1|9246.3|9247.2|9244.4|5
1645506050000|2022-02-22 05:00:50|9247.3|9244.5|9249.3|9246.5|9249.3|9246.5|9247.2|9244.4|4
1645506060000|2022-02-22 05:01:00|9248.8|9246|9249.7|9246.9|9249.7|9246.9|9248.7|9245.9|1
1645506070000|2022-02-22 05:01:10|9249.6|9246.8|9249.8|9247|9250.7|9247.9|9248.7|9245.9|2
1645506080000|2022-02-22 05:01:20|9250.2|9247.4|9247.8|9245|9250.2|9247.4|9247.8|9245|7
1645506090000|2022-02-22 05:01:30|9248.2|9245.4|9248.7|9245.9|9248.8|9246|9247.8|9245|0
1645506100000|2022-02-22 05:01:40|9249.2|9246.4|9249.2|9246.4|9249.7|9246.9|9248.8|9246|3
1645506110000|2022-02-22 05:01:50|9249.6|9246.8|9247.3|9244.5|9249.6|9246.8|9246.8|9244|16
1645506120000|2022-02-22 05:02:00|9247.2|9244.4|9247.8|9245|9247.8|9245|9245.8|9243|38
1645506130000|2022-02-22 05:02:10|9247.7|9244.9|9247.7|9244.9|9248.2|9245.4|9246.8|9244|4
1645506140000|2022-02-22 05:02:20|9247.2|9244.4|9247.7|9244.9|9247.7|9244.9|9247.2|9244.4|1
1645506150000|2022-02-22 05:02:30|9247.3|9244.5|9247.7|9244.9|9247.7|9244.9|9247.2|9244.4|1
1645506160000|2022-02-22 05:02:40|9247.2|9244.4|9247.7|9244.9|9247.7|9244.9|9246.8|9244|0
1645506170000|2022-02-22 05:02:50|9247.2|9244.4|9247.8|9245|9247.8|9245|9247.2|9244.4|1
1645506180000|2022-02-22 05:03:00|9247.3|9244.5|9247.2|9244.4|9247.7|9244.9|9246.3|9243.5|6
1645506190000|2022-02-22 05:03:10|9247.6|9244.8|9248.2|9245.4|9248.2|9245.4|9247.2|9244.4|2
1645506200000|2022-02-22 05:03:20|9247.8|9245|9248.7|9245.9|9248.7|9245.9|9247.7|9244.9|1
1645506210000|2022-02-22 05:03:30|9248.8|9246|9247.8|9245|9248.8|9246|9247.8|9245|11
1645506220000|2022-02-22 05:03:40|9247.7|9244.9|9247.8|9245|9247.8|9245|9247.7|9244.9|0
1645506230000|2022-02-22 05:03:50|9248.7|9245.9|9248.8|9246|9248.8|9246|9248.7|9245.9|2
1645506250000|2022-02-22 05:04:10|9247.9|9245.1|9247.8|9245|9247.9|9245.1|9247.8|9245|4
1645506260000|2022-02-22 05:04:20|9248.7|9245.9|9250.2|9247.4|9250.7|9247.9|9247.8|9245|25
1645506270000|2022-02-22 05:04:30|9249.8|9247|9248.8|9246|9249.8|9247|9248.8|9246|1
1645506280000|2022-02-22 05:04:40|9249.3|9246.5|9248.2|9245.4|9249.7|9246.9|9248.2|9245.4|2
1645506290000|2022-02-22 05:04:50|9248.7|9245.9|9248.2|9245.4|9248.7|9245.9|9248.2|9245.4|3
1645506300000|2022-02-22 05:05:00|9248.3|9245.5|9248.7|9245.9|9248.7|9245.9|9247.8|9245|1
1645506310000|2022-02-22 05:05:10|9248.2|9245.4|9249.7|9246.9|9249.7|9246.9|9248.2|9245.4|4
1645506320000|2022-02-22 05:05:20|9249.3|9246.5|9248.8|9246|9249.7|9246.9|9248.8|9246|2
1645506330000|2022-02-22 05:05:30|9249.2|9246.4|9248.8|9246|9249.3|9246.5|9248.8|9246|0
1645506340000|2022-02-22 05:05:40|9249.2|9246.4|9249.2|9246.4|9249.7|9246.9|9249.2|9246.4|1
1645506350000|2022-02-22 05:05:50|9248.8|9246|9249.8|9247|9250.8|9248|9248.8|9246|21
1645506360000|2022-02-22 05:06:00|9249.3|9246.5|9249.8|9247|9249.8|9247|9249.3|9246.5|2
1645506370000|2022-02-22 05:06:10|9249.3|9246.5|9249.3|9246.5|9249.3|9246.5|9249.3|9246.5|0
1645506380000|2022-02-22 05:06:20|9248.8|9246|9247.2|9244.4|9249.3|9246.5|9246.8|9244|4
1645506390000|2022-02-22 05:06:30|9246.8|9244|9247.8|9245|9247.8|9245|9246.8|9244|1
1645506400000|2022-02-22 05:06:40|9247.7|9244.9|9247.7|9244.9|9247.7|9244.9|9247.7|9244.9|0
1645506410000|2022-02-22 05:06:50|9248.2|9245.4|9249.3|9246.5|9249.3|9246.5|9247.8|9245|3
1645506420000|2022-02-22 05:07:00|9248.8|9246|9248.8|9246|9248.8|9246|9248.8|9246|3
1645506430000|2022-02-22 05:07:10|9249.3|9246.5|9248.8|9246|9249.8|9247|9248.8|9246|2
1645506440000|2022-02-22 05:07:20|9249.2|9246.4|9249.2|9246.4|9249.3|9246.5|9249.2|9246.4|1
1645506450000|2022-02-22 05:07:30|9248.7|9245.9|9248.7|9245.9|9248.7|9245.9|9248.7|9245.9|2
1645506460000|2022-02-22 05:07:40|9249.2|9246.4|9249.3|9246.5|9249.3|9246.5|9249.2|9246.4|3
1645506470000|2022-02-22 05:07:50|9249.7|9246.9|9249.7|9246.9|9249.7|9246.9|9249.7|9246.9|1
1645506480000|2022-02-22 05:08:00|9251.2|9248.4|9250.7|9247.9|9251.7|9248.9|9250.7|9247.9|5
1645506490000|2022-02-22 05:08:10|9251.7|9248.9|9251.7|9248.9|9252.7|9249.9|9251.7|9248.9|5
1645506500000|2022-02-22 05:08:20|9252.7|9249.9|9251.7|9248.9|9252.7|9249.9|9251.7|9248.9|2
1645506510000|2022-02-22 05:08:30|9252.2|9249.4|9252.7|9249.9|9252.7|9249.9|9252.2|9249.4|4
1645506520000|2022-02-22 05:08:40|9252.2|9249.4|9255.7|9252.9|9256.2|9253.4|9252.2|9249.4|11
1645506530000|2022-02-22 05:08:50|9256.7|9253.9|9258.2|9255.4|9258.7|9255.9|9256.7|9253.9|24
1645506540000|2022-02-22 05:09:00|9258.7|9255.9|9259.3|9256.5|9259.7|9256.9|9258.7|9255.9|22
1645506550000|2022-02-22 05:09:10|9258.9|9256.1|9258.8|9256|9259.7|9256.9|9258.8|9256|7
1645506560000|2022-02-22 05:09:20|9257.7|9254.9|9257.7|9254.9|9258.7|9255.9|9257.3|9254.5|6
1645506570000|2022-02-22 05:09:30|9257.3|9254.5|9257.3|9254.5|9257.3|9254.5|9257.3|9254.5|1
1645506580000|2022-02-22 05:09:40|9256.9|9254.1|9253.8|9251|9256.9|9254.1|9253.8|9251|4
1645506590000|2022-02-22 05:09:50|9253.7|9250.9|9253.7|9250.9|9253.7|9250.9|9253.2|9250.4|3
1645506600000|2022-02-22 05:10:00|9253.3|9250.5|9253.7|9250.9|9253.7|9250.9|9253.2|9250.4|2
1645506610000|2022-02-22 05:10:10|9254.2|9251.4|9254.7|9251.9|9254.7|9251.9|9254.2|9251.4|10
1645506620000|2022-02-22 05:10:20|9254.3|9251.5|9254.2|9251.4|9254.3|9251.5|9253.7|9250.9|3
1645506630000|2022-02-22 05:10:30|9253.7|9250.9|9253.7|9250.9|9254.2|9251.4|9253.7|9250.9|0
1645506640000|2022-02-22 05:10:40|9253.8|9251|9255.7|9252.9|9255.7|9252.9|9253.8|9251|4
1645506650000|2022-02-22 05:10:50|9255.2|9252.4|9254.7|9251.9|9255.7|9252.9|9254.7|9251.9|4
1645506660000|2022-02-22 05:11:00|9253.9|9251.1|9253.8|9251|9254.7|9251.9|9253.7|9250.9|4
1645506670000|2022-02-22 05:11:10|9253.7|9250.9|9253.7|9250.9|9253.7|9250.9|9253.2|9250.4|2
1645506680000|2022-02-22 05:11:20|9253.3|9250.5|9253.2|9250.4|9253.3|9250.5|9252.8|9250|3
1645506690000|2022-02-22 05:11:30|9252.8|9250|9253.7|9250.9|9253.7|9250.9|9252.7|9249.9|2
1645506700000|2022-02-22 05:11:40|9253.3|9250.5|9252.8|9250|9253.7|9250.9|9252.8|9250|0
1645506710000|2022-02-22 05:11:50|9252.7|9249.9|9252.7|9249.9|9252.7|9249.9|9252.7|9249.9|0
1645506720000|2022-02-22 05:12:00|9252.2|9249.4|9252.7|9249.9|9252.7|9249.9|9252.2|9249.4|3
1645506730000|2022-02-22 05:12:10|9252.3|9249.5|9252.7|9249.9|9252.7|9249.9|9252.3|9249.5|0
1645506740000|2022-02-22 05:12:20|||||||||1
1645506760000|2022-02-22 05:12:40|9253.6|9250.8|9254.7|9251.9|9254.7|9251.9|9253.6|9250.8|5
1645506770000|2022-02-22 05:12:50|9254.2|9251.4|9254.7|9251.9|9254.7|9251.9|9254.2|9251.4|2
1645506800000|2022-02-22 05:13:20|9255.6|9252.8|9255.2|9252.4|9255.7|9252.9|9255.2|9252.4|3
1645506810000|2022-02-22 05:13:30|9255.7|9252.9|9255.7|9252.9|9255.7|9252.9|9254.7|9251.9|11
1645506820000|2022-02-22 05:13:40|9255.3|9252.5|9255.3|9252.5|9255.3|9252.5|9255.3|9252.5|1
1645506830000|2022-02-22 05:13:50|9254.8|9252|9254.7|9251.9|9254.8|9252|9254.7|9251.9|3
1645506840000|2022-02-22 05:14:00|9254.3|9251.5|9254.7|9251.9|9254.7|9251.9|9254.3|9251.5|0
1645506850000|2022-02-22 05:14:10|9254.3|9251.5|9255.3|9252.5|9255.7|9252.9|9254.3|9251.5|7
1645506860000|2022-02-22 05:14:20|9255.2|9252.4|9255.3|9252.5|9255.7|9252.9|9255.2|9252.4|1
1645506870000|2022-02-22 05:14:30|9255.7|9252.9|9254.7|9251.9|9255.7|9252.9|9254.7|9251.9|0
1645506880000|2022-02-22 05:14:40|9254.3|9251.5|9254.7|9251.9|9254.7|9251.9|9254.3|9251.5|3
1645506890000|2022-02-22 05:14:50|9255.2|9252.4|9255.2|9252.4|9255.7|9252.9|9255.2|9252.4|8
1645506900000|2022-02-22 05:15:00|9255.7|9252.9|9255.7|9252.9|9255.7|9252.9|9255.7|9252.9|0
1645506910000|2022-02-22 05:15:10|9256.6|9253.8|9255.8|9253|9256.7|9253.9|9255.8|9253|13
1645506920000|2022-02-22 05:15:20|9255.7|9252.9|9255.3|9252.5|9255.7|9252.9|9255.3|9252.5|1
1645506930000|2022-02-22 05:15:30|9255.7|9252.9|9255.7|9252.9|9255.7|9252.9|9255.7|9252.9|1
1645506940000|2022-02-22 05:15:40|9255.3|9252.5|9254.8|9252|9255.3|9252.5|9254.8|9252|2
1645506950000|2022-02-22 05:15:50|9255.2|9252.4|9255.7|9252.9|9255.7|9252.9|9255.2|9252.4|1
1645506960000|2022-02-22 05:16:00|9256.2|9253.4|9257.3|9254.5|9258.3|9255.5|9256.2|9253.4|20
1645506970000|2022-02-22 05:16:10|9256.7|9253.9|9259.8|9257|9260.7|9257.9|9256.7|9253.9|11
1645506980000|2022-02-22 05:16:20|9260.3|9257.5|9258.2|9255.4|9260.3|9257.5|9258.1|9255.3|8
1645506990000|2022-02-22 05:16:30|9258.7|9255.9|9258.2|9255.4|9258.7|9255.9|9258.2|9255.4|1
1645507000000|2022-02-22 05:16:40|9258.6|9255.8|9257.7|9254.9|9258.6|9255.8|9257.7|9254.9|2
1645507010000|2022-02-22 05:16:50|9257.3|9254.5|9257.3|9254.5|9257.3|9254.5|9257.3|9254.5|7
1645507020000|2022-02-22 05:17:00|9256.9|9254.1|9256.3|9253.5|9256.9|9254.1|9256.1|9253.3|11
1645507030000|2022-02-22 05:17:10|9256.7|9253.9|9255.3|9252.5|9256.7|9253.9|9255.3|9252.5|2
1645507040000|2022-02-22 05:17:20|9255.2|9252.4|9255.1|9252.3|9255.2|9252.4|9254.7|9251.9|2
1645507050000|2022-02-22 05:17:30|9255.2|9252.4|9255.2|9252.4|9255.8|9253|9255.2|9252.4|1
1645507060000|2022-02-22 05:17:40|9255.6|9252.8|9255.8|9253|9255.8|9253|9254.7|9251.9|2
1645507070000|2022-02-22 05:17:50|||||||||5
1645507080000|2022-02-22 05:18:00|9256.7|9253.9|9257.3|9254.5|9257.8|9255|9256.7|9253.9|8
1645507090000|2022-02-22 05:18:10|9255.1|9252.3|9255.3|9252.5|9255.7|9252.9|9254.8|9252|45
1645507100000|2022-02-22 05:18:20|9254.8|9252|9254.3|9251.5|9255.3|9252.5|9253.8|9251|3
1645507110000|2022-02-22 05:18:30|9253.8|9251|9254.7|9251.9|9254.7|9251.9|9253.8|9251|0
1645507120000|2022-02-22 05:18:40|9254.3|9251.5|9254.3|9251.5|9254.3|9251.5|9254.3|9251.5|0
1645507130000|2022-02-22 05:18:50|9253.8|9251|9253.8|9251|9254.6|9251.8|9252.8|9250|15
1645507140000|2022-02-22 05:19:00|9254.8|9252|9255.3|9252.5|9255.8|9253|9254.3|9251.5|25
1645507150000|2022-02-22 05:19:10|9255.7|9252.9|9255.7|9252.9|9255.8|9253|9255.3|9252.5|2
1645507160000|2022-02-22 05:19:20|9256.1|9253.3|9255.7|9252.9|9256.2|9253.4|9255.7|9252.9|1
1645507170000|2022-02-22 05:19:30|9255.3|9252.5|9256.1|9253.3|9256.1|9253.3|9255.3|9252.5|1
1645507180000|2022-02-22 05:19:40|9255.7|9252.9|9256.2|9253.4|9256.2|9253.4|9255.7|9252.9|2
1645507190000|2022-02-22 05:19:50|||||||||1
1645507210000|2022-02-22 05:20:10|9255.8|9253|9256.1|9253.3|9256.1|9253.3|9255.7|9252.9|0
1645507230000|2022-02-22 05:20:30|9256.6|9253.8|9257.2|9254.4|9257.2|9254.4|9256.6|9253.8|2
1645507240000|2022-02-22 05:20:40|||||||||1
1645507250000|2022-02-22 05:20:50|||||||||1
1645507260000|2022-02-22 05:21:00|9257.6|9254.8|9259.7|9256.9|9259.7|9256.9|9257.6|9254.8|20
1645507270000|2022-02-22 05:21:10|9259.3|9256.5|9259.2|9256.4|9259.6|9256.8|9259.2|9256.4|1
1645507280000|2022-02-22 05:21:20|9258.8|9256|9258.8|9256|9258.8|9256|9258.8|9256|4
1645507290000|2022-02-22 05:21:30|9258.7|9255.9|9258.2|9255.4|9259.2|9256.4|9258.2|9255.4|4
1645507300000|2022-02-22 05:21:40|9258.1|9255.3|9257.7|9254.9|9258.1|9255.3|9257.7|9254.9|0
1645507310000|2022-02-22 05:21:50|9257.6|9254.8|9257.3|9254.5|9257.7|9254.9|9257.2|9254.4|2
1645507320000|2022-02-22 05:22:00|9257.7|9254.9|9258.2|9255.4|9258.2|9255.4|9257.7|9254.9|4
1645507330000|2022-02-22 05:22:10|9258.6|9255.8|9258.7|9255.9|9258.7|9255.9|9258.6|9255.8|0
1645507340000|2022-02-22 05:22:20|9259.1|9256.3|9259.1|9256.3|9259.1|9256.3|9258.3|9255.5|9
1645507350000|2022-02-22 05:22:30|9259.2|9256.4|9259.2|9256.4|9259.2|9256.4|9258.7|9255.9|1
1645507370000|2022-02-22 05:22:50|9258.8|9256|9259.2|9256.4|9259.2|9256.4|9258.7|9255.9|4
1645507380000|2022-02-22 05:23:00|9259.7|9256.9|9264.7|9261.9|9265.3|9262.5|9258.8|9256|76
1645507390000|2022-02-22 05:23:10|9264.3|9261.5|9263.7|9260.9|9264.7|9261.9|9262.8|9260|23
1645507400000|2022-02-22 05:23:20|9264.7|9261.9|9263.7|9260.9|9264.7|9261.9|9263.7|9260.9|4
1645507410000|2022-02-22 05:23:30|9264.2|9261.4|9263.7|9260.9|9264.2|9261.4|9263.7|9260.9|6
1645507420000|2022-02-22 05:23:40|9264.6|9261.8|9264.7|9261.9|9264.7|9261.9|9263.7|9260.9|8
1645507430000|2022-02-22 05:23:50|9264.3|9261.5|9264.2|9261.4|9264.3|9261.5|9264.2|9261.4|5
1645507440000|2022-02-22 05:24:00|9264.3|9261.5|9265.2|9262.4|9265.7|9262.9|9264.3|9261.5|11
1645507450000|2022-02-22 05:24:10|9264.7|9261.9|9264.3|9261.5|9265.2|9262.4|9264.3|9261.5|2
1645507460000|2022-02-22 05:24:20|9264.7|9261.9|9263.7|9260.9|9264.7|9261.9|9263.3|9260.5|7
1645507470000|2022-02-22 05:24:30|9264.1|9261.3|9264.3|9261.5|9264.7|9261.9|9263.8|9261|5
1645507480000|2022-02-22 05:24:40|9264.7|9261.9|9264.7|9261.9|9265.7|9262.9|9264.3|9261.5|14
1645507490000|2022-02-22 05:24:50|9265.1|9262.3|9265.2|9262.4|9265.7|9262.9|9264.7|9261.9|6
1645507500000|2022-02-22 05:25:00|9265.7|9262.9|9265.2|9262.4|9265.7|9262.9|9265.2|9262.4|0
1645507510000|2022-02-22 05:25:10|9265.7|9262.9|9266.7|9263.9|9267.7|9264.9|9265.7|9262.9|11
1645507520000|2022-02-22 05:25:20|9267.2|9264.4|9265.3|9262.5|9267.4|9264.4|9264|9261.2|17
1645507530000|2022-02-22 05:25:30|9264.8|9262|9267.1|9264.3|9267.7|9264.9|9264.8|9262|9
1645507540000|2022-02-22 05:25:40|9267.3|9264.5|9267.3|9264.5|9267.8|9265|9267.3|9264.5|3
1645507550000|2022-02-22 05:25:50|9267.7|9264.9|9268.3|9265.5|9268.7|9265.9|9267.7|9264.9|20
1645507560000|2022-02-22 05:26:00|9268.7|9265.9|9270.7|9267.9|9271.8|9269|9268.3|9265.5|42
1645507570000|2022-02-22 05:26:10|9269.8|9267|9267.7|9264.9|9269.8|9267|9267.2|9264.4|17
1645507580000|2022-02-22 05:26:20|9267.6|9264.8|9267.7|9264.9|9268.7|9265.9|9266.7|9263.9|18
1645507600000|2022-02-22 05:26:40|9267.9|9265.1|9267.3|9264.5|9268.3|9265.5|9267.3|9264.5|12
1645507610000|2022-02-22 05:26:50|9267.2|9264.4|9267.2|9264.4|9267.7|9264.9|9267.2|9264.4|6
1645507620000|2022-02-22 05:27:00|9267.7|9264.9|9266.7|9263.9|9267.7|9264.9|9266.7|9263.9|7
1645507630000|2022-02-22 05:27:10|9265.9|9263.1|9266.7|9263.9|9267.7|9264.9|9265.9|9263.1|9
1645507640000|2022-02-22 05:27:20|9267.2|9264.4|9267.3|9264.5|9267.7|9264.9|9266.2|9263.4|13
1645507650000|2022-02-22 05:27:30|9267.7|9264.9|9269.2|9266.4|9270.3|9267.5|9267.7|9264.9|36
1645507660000|2022-02-22 05:27:40|9268.7|9265.9|9268.7|9265.9|9269.2|9266.4|9268.2|9265.4|3
1645507670000|2022-02-22 05:27:50|9269.7|9266.9|9271.2|9268.4|9271.2|9268.4|9268.9|9266.1|12
1645507680000|2022-02-22 05:28:00|9271.7|9268.9|9273.7|9270.9|9273.7|9270.9|9271.7|9268.9|13
1645507690000|2022-02-22 05:28:10|9274.7|9271.9|9275.3|9272.5|9276.3|9272.9|9274.7|9271.9|45
1645507700000|2022-02-22 05:28:20|9274.8|9272|9274.7|9271.9|9275.7|9272.9|9273.3|9270.5|68
1645507710000|2022-02-22 05:28:30|9274.3|9271.5|9274.7|9271.9|9274.7|9271.9|9273.7|9270.9|8
1645507720000|2022-02-22 05:28:40|9274.2|9271.4|9276.7|9273.9|9278.2|9275.4|9274.2|9271.4|73
1645507730000|2022-02-22 05:28:50|9275.7|9272.9|9275.2|9272.4|9275.7|9272.9|9275.2|9272.4|8
1645507740000|2022-02-22 05:29:00|9276.2|9273.4|9277.2|9274.4|9278.2|9275.4|9276.2|9273.4|8
1645507750000|2022-02-22 05:29:10|9277.7|9274.9|9276.7|9273.9|9277.7|9274.9|9276.7|9273.9|11
1645507760000|2022-02-22 05:29:20|9277.2|9274.4|9280.1|9277.3|9281.1|9278.3|9276.7|9273.9|50
1645507770000|2022-02-22 05:29:30|9279.7|9276.9|9282.2|9279.4|9282.7|9279.9|9279.7|9276.9|18
1645507780000|2022-02-22 05:29:40|9281.8|9279|9284.7|9281.9|9285.1|9282.3|9280.7|9277.9|81
1645507790000|2022-02-22 05:29:50|9285.1|9282.3|9283.6|9280.8|9285.5|9282.7|9283.6|9280.8|105
1645507800000|2022-02-22 05:30:00|9283.2|9280.4|9284|9281.2|9284|9281.2|9279.6|9276.8|108
1645507810000|2022-02-22 05:30:10|9284.1|9281.3|9283.7|9280.9|9284.1|9281.3|9283.7|9280.9|12
1645507820000|2022-02-22 05:30:20|9282.8|9280|9283.1|9280.3|9283.6|9280.8|9279.7|9276.9|47
1645507830000|2022-02-22 05:30:30|9282.7|9279.9|9290.3|9287.5|9290.3|9287.5|9282.7|9279.9|68
1645507840000|2022-02-22 05:30:40|9289.9|9287.1|9296|9293.2|9297.5|9294.7|9289.5|9286.7|184
1645507850000|2022-02-22 05:30:50|9296.5|9293.7|9300.3|9297.5|9301.3|9298.5|9295.5|9292.7|144
1645507860000|2022-02-22 05:31:00|9300.8|9298|9300.2|9297.4|9302.3|9299.5|9299.3|9296.5|112
1645507870000|2022-02-22 05:31:10|9301.2|9298.4|9300.7|9297.9|9301.2|9298.4|9299.2|9296.4|41
1645507880000|2022-02-22 05:31:20|9301.2|9298.4|9298.7|9295.9|9301.2|9298.4|9298.2|9295.4|67
1645507890000|2022-02-22 05:31:30|9299.2|9296.4|9299.3|9296.5|9299.8|9297|9296.3|9293.5|53
1645507900000|2022-02-22 05:31:40|9298.9|9296.1|9297.8|9295|9299.8|9297|9297.3|9294.5|48
1645507910000|2022-02-22 05:31:50|9297.3|9294.5|9297.2|9294.4|9298.1|9295.3|9296.3|9293.5|24
1645507920000|2022-02-22 05:32:00|9296.2|9293.4|9296.7|9293.9|9297.2|9294.4|9296.2|9293.4|12
1645507930000|2022-02-22 05:32:10|9297.2|9294.4|9296.2|9293.4|9297.2|9294.4|9294.7|9291.9|12
1645507940000|2022-02-22 05:32:20|9295.7|9292.9|9294.7|9291.9|9295.7|9292.9|9294.7|9291.9|6
1645507950000|2022-02-22 05:32:30|9294.2|9291.4|9295.2|9292.4|9295.2|9292.4|9293.2|9290.4|20
1645507960000|2022-02-22 05:32:40|9296|9293.2|9295.2|9292.4|9296.2|9293.4|9295.2|9292.4|12
1645507970000|2022-02-22 05:32:50|9295.7|9292.9|9294.7|9291.9|9295.7|9292.9|9294.2|9291.4|8
1645507980000|2022-02-22 05:33:00|9295.2|9292.4|9295.2|9292.4|9296.2|9293.4|9295.2|9292.4|5
1645507990000|2022-02-22 05:33:10|9294.3|9291.5|9293.7|9290.9|9294.3|9291.5|9293.2|9290.4|8
1645508000000|2022-02-22 05:33:20|9294.2|9291.4|9294.2|9291.4|9294.7|9291.9|9293.7|9290.9|18
1645508010000|2022-02-22 05:33:30|9293.7|9290.9|9293.7|9290.9|9293.7|9290.9|9293.2|9290.4|4
1645508020000|2022-02-22 05:33:40|9293.2|9290.4|9291.7|9288.9|9294.2|9291.4|9290.3|9287.5|50
1645508040000|2022-02-22 05:34:00|9292.2|9289.4|9293.2|9290.4|9294.2|9291.4|9292.2|9289.4|26
1645508050000|2022-02-22 05:34:10|9292.4|9289.6|9293.2|9290.4|9293.2|9290.4|9292.2|9289.4|10
1645508060000|2022-02-22 05:34:20|9292.8|9290|9291.8|9289|9292.8|9290|9290.3|9287.5|31
1645508070000|2022-02-22 05:34:30|9292.2|9289.4|9291.3|9288.5|9293.2|9290.4|9289.8|9287|36
1645508080000|2022-02-22 05:34:40|9292.3|9289.5|9292.8|9290|9293.3|9290.5|9291.4|9288.6|29
1645508090000|2022-02-22 05:34:50|9292.9|9290.1|9291.8|9289|9292.9|9290.1|9291.8|9289|15
1645508100000|2022-02-22 05:35:00|9292.2|9289.4|9292.8|9290|9293.3|9290.5|9292.2|9289.4|8
1645508110000|2022-02-22 05:35:10|9292.4|9289.6|9292.8|9290|9292.8|9290|9292.4|9289.6|7
1645508120000|2022-02-22 05:35:20|9292.9|9290.1|9294.7|9291.9|9294.8|9292|9292.8|9290|31
1645508130000|2022-02-22 05:35:30|9294.8|9292|9292.3|9289.5|9294.8|9292|9292.3|9289.5|10
1645508140000|2022-02-22 05:35:40|9292.7|9289.9|9292.8|9290|9293.2|9290.4|9292.3|9289.5|6
1645508150000|2022-02-22 05:35:50|9292.4|9289.6|9292.3|9289.5|9293.2|9290.4|9292.3|9289.5|4
1645508160000|2022-02-22 05:36:00|9291.3|9288.5|9291.3|9288.5|9292.2|9289.4|9291.3|9288.5|10
1645508170000|2022-02-22 05:36:10|9292.2|9289.4|9293.2|9290.4|9293.2|9290.4|9291.3|9288.5|6
1645508180000|2022-02-22 05:36:20|9292.8|9290|9292.9|9290.1|9293.8|9291|9292.3|9289.5|9
1645508190000|2022-02-22 05:36:30|9293.3|9290.5|9293.9|9291.1|9294.3|9291.5|9292.9|9290.1|10
1645508200000|2022-02-22 05:36:40|9294.7|9291.9|9293.3|9290.5|9294.7|9291.9|9293.3|9290.5|8
1645508210000|2022-02-22 05:36:50|9293.7|9290.9|9294.3|9291.5|9295.2|9292.4|9293.3|9290.5|3
1645508220000|2022-02-22 05:37:00|9294.7|9291.9|9294.8|9292|9295.2|9292.4|9294.7|9291.9|2
1645508230000|2022-02-22 05:37:10|9295.2|9292.4|9294.8|9292|9295.2|9292.4|9294.8|9292|2
1645508240000|2022-02-22 05:37:20|9295.2|9292.4|9299.3|9296.5|9300.3|9297.5|9295.2|9292.4|63
1645508250000|2022-02-22 05:37:30|9299.4|9296.6|9301.3|9298.5|9302.3|9299.5|9299.4|9296.6|40
1645508260000|2022-02-22 05:37:40|9301.8|9299|9301.4|9298.6|9302.3|9299.5|9301.2|9298.4|43
1645508270000|2022-02-22 05:37:50|9301.3|9298.5|9300.3|9297.5|9301.3|9298.5|9299.3|9296.5|25
1645508280000|2022-02-22 05:38:00|9299.8|9297|9301.3|9298.5|9301.4|9298.6|9298.3|9295.5|24
1645508290000|2022-02-22 05:38:10|9300.9|9298.1|9300.2|9297.4|9301.3|9298.5|9299.3|9296.5|35
1645508300000|2022-02-22 05:38:20|9300.3|9297.5|9300.8|9298|9301.3|9298.5|9300.3|9297.5|6
1645508310000|2022-02-22 05:38:30|9300.9|9298.1|9299.3|9296.5|9301.3|9298.5|9299.3|9296.5|10
1645508320000|2022-02-22 05:38:40|9299.8|9297|9300.8|9298|9300.8|9298|9299.8|9297|2
1645508330000|2022-02-22 05:38:50|9301.3|9298.5|9300.8|9298|9301.8|9299|9300.8|9298|12
1645508340000|2022-02-22 05:39:00|9300.4|9297.6|9298.8|9296|9301.3|9298.5|9298.3|9295.5|14
1645508350000|2022-02-22 05:39:10|9299.3|9296.5|9298.8|9296|9300.3|9297.5|9298.8|9296|4
1645508360000|2022-02-22 05:39:20|9299.3|9296.5|9299.8|9297|9299.9|9297.1|9299.3|9296.5|4
1645508370000|2022-02-22 05:39:30|9299.3|9296.5|9298.8|9296|9299.3|9296.5|9298.3|9295.5|1
1645508380000|2022-02-22 05:39:40|9298.4|9295.6|9298.8|9296|9299.3|9296.5|9298|9295.2|13
1645508390000|2022-02-22 05:39:50|||||||||4
1645508400000|2022-02-22 05:40:00|9298.9|9296.1|9300.8|9298|9302.3|9299.5|9298.8|9296|20
1645508410000|2022-02-22 05:40:10|9300.4|9297.6|9299.9|9297.1|9300.4|9297.6|9299.8|9297|15
1645508420000|2022-02-22 05:40:20|9299.8|9297|9301.3|9298.5|9301.3|9298.5|9299.8|9297|8
1645508430000|2022-02-22 05:40:30|9300.9|9298.1|9300.3|9297.5|9300.9|9298.1|9299.9|9297.1|4
1645508440000|2022-02-22 05:40:40|9299.9|9297.1|9300.8|9298|9301.8|9299|9299.9|9297.1|5
1645508450000|2022-02-22 05:40:50|9301.2|9298.4|9302.8|9300|9303.8|9301|9300.3|9297.5|36
1645508460000|2022-02-22 05:41:00|9303.2|9300.4|9307.3|9304.5|9307.3|9304.5|9303.2|9300.4|43
1645508470000|2022-02-22 05:41:10|9306.9|9304.1|9306.8|9304|9307.3|9304.5|9306.3|9303.5|35
1645508480000|2022-02-22 05:41:20|9307.3|9304.5|9307.3|9304.5|9308.1|9305.3|9307.3|9304.5|7
1645508490000|2022-02-22 05:41:30|9306.7|9303.9|9306.3|9303.5|9307.3|9304.5|9305.3|9302.5|14
1645508500000|2022-02-22 05:41:40|9306.8|9304|9306.8|9304|9307.2|9304.4|9306.8|9304|10
1645508510000|2022-02-22 05:41:50|9306.3|9303.5|9306.3|9303.5|9306.8|9304|9306.3|9303.5|3
1645508520000|2022-02-22 05:42:00|9306.8|9304|9306.3|9303.5|9307.2|9304.4|9305.9|9303.1|5
1645508530000|2022-02-22 05:42:10|9305.8|9303|9305.8|9303|9306.3|9303.5|9305.3|9302.5|11
1645508540000|2022-02-22 05:42:20|9305.3|9302.5|9302.8|9300|9306.3|9303.5|9302.8|9300|11
1645508550000|2022-02-22 05:42:30|9302.3|9299.5|9303.2|9300.4|9303.7|9300.9|9302.3|9299.5|7
1645508560000|2022-02-22 05:42:40|9302.8|9300|9300.3|9297.5|9303.3|9300.5|9300.3|9297.5|10
1645508570000|2022-02-22 05:42:50|9300.8|9298|9304.8|9302|9304.8|9302|9300.3|9297.5|23
1645508580000|2022-02-22 05:43:00|9304.7|9301.9|9304.3|9301.5|9305.3|9302.5|9304.3|9301.5|16
1645508590000|2022-02-22 05:43:10|9304.5|9301.7|9306.8|9304|9308.2|9305.4|9304.5|9301.7|69
1645508600000|2022-02-22 05:43:20|9307.3|9304.5|9308.3|9305.5|9309.2|9306.4|9307.3|9304.5|64
1645508610000|2022-02-22 05:43:30|9308.7|9305.9|9308.1|9305.3|9309.1|9306.3|9308.1|9305.3|30
1645508620000|2022-02-22 05:43:40|9308.6|9305.8|9308.2|9305.4|9309.1|9306.3|9308.2|9305.4|6
1645508630000|2022-02-22 05:43:50|9308.6|9305.8|9309.1|9306.3|9309.1|9306.3|9308.6|9305.8|9
1645508640000|2022-02-22 05:44:00|9309.6|9306.8|9309.1|9306.3|9309.6|9306.8|9309.1|9306.3|14
1645508650000|2022-02-22 05:44:10|9310.1|9307.3|9312.1|9309.3|9312.1|9309.3|9310.1|9307.3|78
1645508660000|2022-02-22 05:44:20|9311.6|9308.8|9311.1|9308.3|9312.1|9309.3|9311.1|9308.3|16
1645508670000|2022-02-22 05:44:30|9311.6|9308.8|9315.6|9312.8|9316.1|9313.3|9311.6|9308.8|107
1645508680000|2022-02-22 05:44:40|9315.1|9312.3|9314.6|9311.8|9316.1|9313.3|9314.6|9311.8|33
1645508690000|2022-02-22 05:44:50|9314.2|9311.4|9317.1|9314.3|9317.6|9314.8|9314.1|9311.3|81
1645508700000|2022-02-22 05:45:00|9317.6|9314.8|9317.6|9314.8|9318.1|9315.3|9315.7|9312.9|46
1645508710000|2022-02-22 05:45:10|9318.1|9315.3|9317.5|9314.7|9318.1|9315.3|9317.1|9314.3|68
1645508720000|2022-02-22 05:45:20|9317.1|9314.3|9309.1|9306.3|9317.1|9314.3|9309.1|9306.3|45
1645508730000|2022-02-22 05:45:30|9308.7|9305.9|9309.1|9306.3|9309.1|9306.3|9308.1|9305.3|40
1645508740000|2022-02-22 05:45:40|9308.7|9305.9|9308.1|9305.3|9308.7|9305.9|9308.1|9305.3|6
1645508750000|2022-02-22 05:45:50|9309.1|9306.3|9308.1|9305.3|9309.1|9306.3|9307.7|9304.9|72
1645508760000|2022-02-22 05:46:00|9307.6|9304.8|9305.1|9302.3|9308.1|9305.3|9304.1|9301.3|39
1645508770000|2022-02-22 05:46:10|9304.7|9301.9|9305.1|9302.3|9305.6|9302.8|9304.1|9301.3|16
1645508780000|2022-02-22 05:46:20|9305.6|9302.8|9305.6|9302.8|9306.1|9303.3|9305.6|9302.8|4
1645508790000|2022-02-22 05:46:30|9305.1|9302.3|9305.6|9302.8|9307|9304.2|9303.3|9300.5|43
1645508800000|2022-02-22 05:46:40|9305.2|9302.4|9305.1|9302.3|9305.2|9302.4|9303.2|9300.4|22
1645508810000|2022-02-22 05:46:50|9304.7|9301.9|9303.6|9300.8|9304.7|9301.9|9303.1|9300.3|15
1645508820000|2022-02-22 05:47:00|9303.1|9300.3|9303.6|9300.8|9303.6|9300.8|9303.1|9300.3|4
1645508830000|2022-02-22 05:47:10|9303.2|9300.4|9303.1|9300.3|9304.1|9301.3|9303.1|9300.3|12
1645508840000|2022-02-22 05:47:20|9302.3|9299.5|9304.1|9301.3|9304.1|9301.3|9302.3|9299.5|14
1645508850000|2022-02-22 05:47:30|9303.2|9300.4|9306.6|9303.8|9308|9305.2|9303.2|9300.4|32
1645508860000|2022-02-22 05:47:40|9307.1|9304.3|9308.1|9305.3|9308.1|9305.3|9307.1|9304.3|1
1645508870000|2022-02-22 05:47:50|9307.3|9304.5|9307.7|9304.9|9310.2|9307.4|9307.1|9304.3|18
1645508880000|2022-02-22 05:48:00|9308.1|9305.3|9307.1|9304.3|9308.1|9305.3|9307.1|9304.3|7
1645508890000|2022-02-22 05:48:10|9307.6|9304.8|9306.2|9303.4|9307.6|9304.8|9306.2|9303.4|10
1645508900000|2022-02-22 05:48:20|9306.7|9303.9|9307.8|9305|9309.2|9306.4|9306.2|9303.4|13
1645508910000|2022-02-22 05:48:30|9307.3|9304.5|9307.8|9305|9307.8|9305|9307.3|9304.5|1
1645508920000|2022-02-22 05:48:40|9307.3|9304.5|9307.8|9305|9307.8|9305|9305.8|9303|9
1645508930000|2022-02-22 05:48:50|9307.3|9304.5|9307.3|9304.5|9307.3|9304.5|9307.3|9304.5|2
1645508940000|2022-02-22 05:49:00|9308.1|9305.3|9310.2|9307.4|9310.2|9307.4|9308.1|9305.3|13
1645508950000|2022-02-22 05:49:10|9310.7|9307.9|9313.1|9310.3|9314.5|9311.7|9310.7|9307.9|40
1645508960000|2022-02-22 05:49:20|9313|9310.2|9314.1|9311.3|9314.1|9311.3|9312.6|9309.8|18
1645508970000|2022-02-22 05:49:30|9313.7|9310.9|9314.1|9311.3|9314.7|9311.9|9313.2|9310.4|14
1645508980000|2022-02-22 05:49:40|9314.2|9311.4|9312.8|9310|9314.2|9311.4|9312.8|9310|4
1645508990000|2022-02-22 05:49:50|9313.5|9310.7|9315.6|9312.8|9315.6|9312.8|9313.5|9310.7|18
1645509000000|2022-02-22 05:50:00|9316.2|9313.4|9315.7|9312.9|9317.1|9314.3|9315.2|9312.4|12
1645509010000|2022-02-22 05:50:10|9315.8|9313|9314.2|9311.4|9315.8|9313|9313.6|9310.8|6
1645509020000|2022-02-22 05:50:20|9313.7|9310.9|9312.8|9310|9314.5|9311.7|9312.8|9309.9|36
1645509030000|2022-02-22 05:50:30|9312.3|9309.5|9311.7|9308.9|9312.8|9310|9311.1|9308.3|25
1645509040000|2022-02-22 05:50:40|9312.1|9309.3|9311.6|9308.8|9312.1|9309.3|9311.1|9308.3|5
1645509050000|2022-02-22 05:50:50|9312.5|9309.7|9313.6|9310.8|9314.5|9311.7|9312.5|9309.7|25
1645509060000|2022-02-22 05:51:00|9313.2|9310.4|9313.2|9310.4|9313.2|9310.4|9312.2|9309.4|2
1645509070000|2022-02-22 05:51:10|9313.6|9310.8|9311.7|9308.9|9313.7|9310.9|9311.7|9308.9|9
1645509080000|2022-02-22 05:51:20|9311.2|9308.4|9311.2|9308.4|9312.1|9309.3|9311.2|9308.4|2
1645509090000|2022-02-22 05:51:30|9311.1|9308.3|9310.1|9307.3|9311.1|9308.3|9309.2|9306.4|15
1645509100000|2022-02-22 05:51:40|9309.6|9306.8|9309.2|9306.4|9309.6|9306.8|9308.7|9305.9|19
1645509110000|2022-02-22 05:51:50|9309.7|9306.9|9310.7|9307.9|9310.7|9307.9|9309.7|9306.9|3
1645509120000|2022-02-22 05:52:00|9311.1|9308.3|9310.7|9307.9|9311.2|9308.4|9310.2|9307.4|7
1645509130000|2022-02-22 05:52:10|9311.1|9308.3|9310.2|9307.4|9311.2|9308.4|9309.2|9305.9|19
1645509140000|2022-02-22 05:52:20|9310.6|9307.8|9312.1|9309.3|9312.1|9309.3|9310.6|9307.8|11
1645509150000|2022-02-22 05:52:30|9312.2|9309.4|9310.2|9307.4|9312.2|9309.4|9310.2|9307.4|11
1645509160000|2022-02-22 05:52:40|9310.6|9307.8|9310.7|9307.9|9311.2|9308.4|9310.2|9307.4|3
1645509170000|2022-02-22 05:52:50|9310.2|9307.4|9310.2|9307.4|9311.2|9308.4|9309.7|9306.9|7
1645509180000|2022-02-22 05:53:00|9309.7|9306.9|9309.2|9306.4|9310.2|9307.4|9309.2|9306.4|12
1645509190000|2022-02-22 05:53:10|9308.7|9305.9|9307.2|9304.4|9308.7|9305.9|9307.2|9304.4|10
1645509200000|2022-02-22 05:53:20|9308.2|9305.4|9310.2|9307.4|9310.2|9307.4|9308.2|9305.4|10
1645509210000|2022-02-22 05:53:30|9309.7|9306.9|9310.2|9307.4|9310.2|9307.4|9308.8|9306|6
1645509220000|2022-02-22 05:53:40|9309.7|9306.9|9309.7|9306.9|9310.2|9307.4|9309.7|9306.9|3
1645509230000|2022-02-22 05:53:50|9309.2|9306.4|9308.7|9305.9|9309.7|9306.9|9308.7|9305.9|10
1645509240000|2022-02-22 05:54:00|9309.2|9306.4|9310.1|9307.3|9310.1|9307.3|9307.6|9304.8|7
1645509250000|2022-02-22 05:54:10|9309.7|9306.9|9311.6|9308.8|9312|9309.2|9309.2|9306.4|37
1645509260000|2022-02-22 05:54:20|9312|9309.2|9315.6|9312.8|9317.3|9314.5|9312|9309.2|51
1645509270000|2022-02-22 05:54:30|9314.2|9311.4|9313.7|9310.9|9316.2|9313.4|9313.7|9310.9|14
1645509280000|2022-02-22 05:54:40|9314.2|9311.4|9313.2|9310.4|9314.2|9311.4|9313.2|9310.4|2
1645509290000|2022-02-22 05:54:50|9312.7|9309.9|9312.2|9309.4|9312.7|9309.9|9311.7|9308.9|2
1645509300000|2022-02-22 05:55:00|9312.6|9309.8|9312.7|9309.9|9312.7|9309.9|9312.6|9309.8|4
1645509320000|2022-02-22 05:55:20|9312.6|9309.8|9313.6|9310.8|9314.1|9311.3|9312.6|9309.8|9
1645509330000|2022-02-22 05:55:30|9314.6|9310.6|9314.6|9311.8|9315|9312.2|9314.6|9310.6|7
1645509340000|2022-02-22 05:55:40|9314.5|9311.7|9314.6|9311.8|9314.6|9311.8|9314.2|9311.4|2
1645509350000|2022-02-22 05:55:50|9315.1|9312.3|9314.5|9311.7|9315.1|9312.3|9314.5|9311.7|17
1645509360000|2022-02-22 05:56:00|9313.6|9310.8|9313.6|9310.8|9314.1|9311.3|9313.6|9310.8|17
1645509370000|2022-02-22 05:56:10|9313.1|9310.3|9317|9314.2|9317|9314.2|9313.1|9310.3|30
1645509380000|2022-02-22 05:56:20|9316.5|9313.7|9314.1|9311.3|9316.5|9313.7|9314|9311.2|7
1645509390000|2022-02-22 05:56:30|9313.7|9310.9|9312.6|9309.8|9313.7|9310.9|9312.6|9309.8|16
1645509400000|2022-02-22 05:56:40|9312.2|9309.4|9310.6|9307.8|9312.6|9309.8|9310.1|9307.3|11
1645509410000|2022-02-22 05:56:50|9311.1|9308.3|9311.1|9308.3|9312.1|9309.3|9311.1|9308.3|3
1645509420000|2022-02-22 05:57:00|9310.6|9307.8|9311.5|9308.7|9312|9309.2|9310.1|9307.3|7
1645509430000|2022-02-22 05:57:10|9312|9309.2|9315|9312.2|9315.5|9312.7|9312|9309.2|33
1645509440000|2022-02-22 05:57:20|9315.7|9312.9|9316.1|9313.3|9316.5|9313.7|9315.6|9312.8|22
1645509450000|2022-02-22 05:57:30|9315.6|9312.8|9314.6|9311.8|9315.6|9312.8|9314|9311.2|3
1645509460000|2022-02-22 05:57:40|9313.7|9310.9|9312.6|9309.8|9314.1|9311.3|9312.6|9309.8|18
1645509470000|2022-02-22 05:57:50|9313|9310.2|9313.6|9310.8|9314.1|9311.3|9313|9310.2|0
1645509480000|2022-02-22 05:58:00|9313.1|9310.3|9313.1|9310.3|9313.1|9310.3|9313.1|9310.3|2
1645509490000|2022-02-22 05:58:10|9312.6|9309.8|9313.6|9310.8|9314.6|9311.8|9312.6|9309.8|22
1645509500000|2022-02-22 05:58:20|9313.2|9310.4|9312.6|9309.8|9313.2|9310.4|9312.6|9309.8|6
1645509510000|2022-02-22 05:58:30|9312.2|9309.4|9313.1|9310.3|9313.6|9310.8|9312.1|9309.3|28
1645509520000|2022-02-22 05:58:40|9313.7|9310.9|9313.1|9310.3|9313.7|9310.9|9313.1|9310.3|7
1645509530000|2022-02-22 05:58:50|9312.7|9309.9|9312.6|9309.8|9313.1|9310.3|9312.6|9309.8|1
1645509540000|2022-02-22 05:59:00|9312.1|9309.3|9312.6|9309.8|9313.1|9310.3|9312.1|9309.3|4
1645509550000|2022-02-22 05:59:10|9313.6|9310.8|9313.1|9310.3|9314.1|9311.3|9313.1|9310.3|6
1645509560000|2022-02-22 05:59:20|9312.6|9309.8|9313.6|9310.8|9313.6|9310.8|9312.5|9309.7|11
1645509570000|2022-02-22 05:59:30|9313.1|9310.3|9314|9311.2|9314|9311.2|9312.6|9309.8|4
1645509580000|2022-02-22 05:59:40|9314.1|9311.3|9312.1|9309.3|9314.1|9311.3|9312.1|9309.3|8
1645509590000|2022-02-22 05:59:50|9311.6|9308.8|9313.1|9310.3|9313.1|9310.3|9311.6|9308.8|5
1645509600000|2022-02-22 06:00:00|9312.6|9309.8|9312.1|9309.3|9313.1|9310.3|9311.6|9308.8|10
1645509610000|2022-02-22 06:00:10|9311.6|9308.8|9311.6|9308.8|9312.1|9309.3|9311.1|9308.3|14
1645509620000|2022-02-22 06:00:20|9312.6|9309.8|9311.6|9308.8|9312.6|9309.8|9311.1|9308.3|10
1645509630000|2022-02-22 06:00:30|9311.1|9308.3|9314.6|9311.8|9316|9313.2|9311.1|9308.3|24
1645509640000|2022-02-22 06:00:40|9315.1|9312.3|9313.1|9310.3|9315.1|9312.3|9312.1|9309.3|43
1645509650000|2022-02-22 06:00:50|9312.6|9309.8|9313.6|9310.8|9313.6|9310.8|9311.8|9309|35
1645509660000|2022-02-22 06:01:00|9314.1|9311.3|9312.7|9309.9|9315.1|9312.3|9312.6|9309.8|16
1645509670000|2022-02-22 06:01:10|9313.1|9310.3|9314.1|9311.3|9314.6|9311.8|9313.1|9310.3|6
1645509680000|2022-02-22 06:01:20|9313.7|9310.9|9313.6|9310.8|9314.1|9311.3|9313.6|9310.8|6
1645509690000|2022-02-22 06:01:30|9313.7|9310.9|9313.6|9310.8|9314.6|9311.8|9313.1|9310.3|2
1645509700000|2022-02-22 06:01:40|9313.1|9310.3|9314.1|9311.3|9314.1|9311.3|9313.1|9310.3|0
1645509710000|2022-02-22 06:01:50|9315|9312.2|9316.6|9313.8|9317.6|9314.8|9314.6|9311.8|29
1645509720000|2022-02-22 06:02:00|9316.1|9313.3|9320.1|9317.3|9320.1|9317.3|9316.1|9313.3|44
1645509730000|2022-02-22 06:02:10|9319.3|9316.5|9318.2|9315.4|9320.7|9317.3|9318.2|9315.4|24
1645509740000|2022-02-22 06:02:20|9317.2|9314.4|9319.1|9316.3|9319.6|9316.8|9317.1|9314.3|11
1645509750000|2022-02-22 06:02:30|9320|9317.2|9320.1|9317.3|9320.1|9317.3|9319.2|9316.4|16
1645509760000|2022-02-22 06:02:40|9319.7|9316.9|9320.2|9317.4|9321.1|9318.3|9319.1|9316.3|21
1645509770000|2022-02-22 06:02:50|9320.6|9317.8|9320.6|9317.8|9320.6|9317.8|9319.1|9316.3|7
1645509780000|2022-02-22 06:03:00|9321|9318.2|9320.6|9317.8|9321.6|9318.8|9320.1|9317.3|25
1645509790000|2022-02-22 06:03:10|9320.1|9317.3|9318.1|9315.3|9320.2|9317.4|9318.1|9315.3|15
1645509800000|2022-02-22 06:03:20|9317.7|9314.9|9317.7|9314.9|9317.7|9314.9|9317.1|9314.3|11
1645509810000|2022-02-22 06:03:30|9318.1|9315.3|9318.1|9315.3|9318.6|9315.8|9316.6|9313.8|19
1645509820000|2022-02-22 06:03:40|9317.6|9314.8|9317.1|9314.3|9317.6|9314.8|9316.6|9313.8|8
1645509830000|2022-02-22 06:03:50|9316.7|9313.9|9312.6|9309.8|9317.1|9314.3|9312.6|9309.8|18
1645509840000|2022-02-22 06:04:00|9312.1|9309.3|9312.7|9309.9|9313.1|9310.3|9312.1|9309.3|12
1645509850000|2022-02-22 06:04:10|9312.2|9309.4|9311.7|9308.9|9312.7|9309.9|9310.8|9308|13
1645509860000|2022-02-22 06:04:20|9312.1|9309.3|9312.7|9309.9|9313.6|9310.8|9312.1|9309.3|11
1645509870000|2022-02-22 06:04:30|9312.3|9309.5|9314.7|9311.9|9314.8|9312|9311.8|9309|18
1645509880000|2022-02-22 06:04:40|9314.3|9311.5|9314.7|9311.9|9314.7|9311.9|9313.8|9311|4
1645509890000|2022-02-22 06:04:50|9315.1|9312.3|9313.8|9311|9315.1|9312.3|9312.8|9310|8
1645509900000|2022-02-22 06:05:00|9313.7|9310.9|9313.7|9310.9|9314.1|9311.3|9313.2|9310.4|6
1645509910000|2022-02-22 06:05:10|9313.3|9310.5|9313.2|9310.4|9313.7|9310.9|9313.2|9310.4|1
1645509920000|2022-02-22 06:05:20|9312.3|9309.5|9312.2|9309.4|9312.7|9309.9|9311.2|9308.4|16
1645509930000|2022-02-22 06:05:30|9311.8|9309|9310.7|9307.9|9311.8|9309|9310.3|9307.5|21
1645509940000|2022-02-22 06:05:40|9310.2|9307.4|9309.8|9307|9311.1|9308.3|9309.3|9306.5|8
1645509950000|2022-02-22 06:05:50|9309.7|9306.9|9308.8|9306|9310.7|9307.9|9308.8|9306|13
1645509960000|2022-02-22 06:06:00|9309.2|9306.4|9313.6|9310.8|9313.6|9310.8|9308.8|9306|27
1645509970000|2022-02-22 06:06:10|9313.2|9310.4|9314.7|9311.9|9315.1|9312.3|9313.2|9310.4|9
1645509980000|2022-02-22 06:06:20|9314.3|9311.5|9312.6|9309.8|9314.7|9311.9|9312.1|9309.3|13
1645509990000|2022-02-22 06:06:30|9312.7|9309.9|9314.6|9311.8|9314.7|9311.9|9312.7|9309.9|5
1645510000000|2022-02-22 06:06:40|9314.2|9311.4|9312.7|9309.9|9314.2|9311.4|9312.2|9309.4|5
1645510010000|2022-02-22 06:06:50|9313.1|9310.3|9312.7|9309.9|9314.1|9311.3|9312.7|9309.9|30
1645510020000|2022-02-22 06:07:00|9312.3|9309.5|9309.8|9307|9312.7|9309.9|9309.7|9306.9|12
1645510030000|2022-02-22 06:07:10|9309.3|9306.5|9309.7|9306.9|9310.2|9307.4|9309.2|9306.4|6
1645510040000|2022-02-22 06:07:20|9309.2|9306.4|9309.7|9306.9|9310.2|9307.4|9309.2|9306.4|3
1645510050000|2022-02-22 06:07:30|9309.2|9306.4|9308.8|9306|9309.2|9306.4|9308.7|9305.9|16
1645510060000|2022-02-22 06:07:40|9308.3|9305.5|9309.2|9306.4|9309.7|9306.9|9308.2|9305.4|14
1645510070000|2022-02-22 06:07:50|9309.3|9306.5|9310.7|9307.9|9311.7|9308.9|9309.3|9306.5|18
1645510080000|2022-02-22 06:08:00|9311.1|9308.3|9312.8|9310|9313.7|9310.9|9311.1|9308.3|10
1645510090000|2022-02-22 06:08:10|9312.7|9309.9|9312.7|9309.9|9312.8|9310|9311.8|9309|2
1645510100000|2022-02-22 06:08:20|9312.6|9309.8|9312.7|9309.9|9312.7|9309.9|9312.6|9309.8|4
1645510110000|2022-02-22 06:08:30|9313.1|9310.3|9310.7|9307.9|9313.6|9310.8|9310.7|9307.9|15
1645510120000|2022-02-22 06:08:40|9311.2|9308.4|9310.8|9308|9311.2|9308.4|9310.7|9307.9|7
1645510130000|2022-02-22 06:08:50|9310.3|9307.5|9311.1|9308.3|9311.1|9308.3|9310.2|9307.4|3
1645510140000|2022-02-22 06:09:00|9311.2|9308.4|9310.8|9308|9311.2|9308.4|9310.7|9307.9|8
1645510150000|2022-02-22 06:09:10|9310.3|9307.5|9310.2|9307.4|9310.7|9307.9|9310.2|9307.4|7
1645510160000|2022-02-22 06:09:20|9309.7|9306.9|9309.7|9306.9|9310.2|9307.4|9309.7|9306.9|4
1645510170000|2022-02-22 06:09:30|9310.1|9307.3|9310.7|9307.9|9311.2|9308.4|9310.1|9307.3|7
1645510180000|2022-02-22 06:09:40|9311.1|9308.3|9311.2|9308.4|9312.7|9309.9|9311.1|9308.3|44
1645510190000|2022-02-22 06:09:50|9310.7|9307.9|9310.6|9307.8|9311.2|9308.4|9310.3|9307.5|7
1645510200000|2022-02-22 06:10:00|9311|9308.2|9310.7|9307.9|9311.7|9308.9|9310.7|9307.9|7
1645510210000|2022-02-22 06:10:10|9311.1|9308.3|9310.7|9307.9|9312.1|9309.3|9310.7|9307.9|9
1645510220000|2022-02-22 06:10:20|9310.2|9307.4|9311.2|9308.4|9312.6|9309.8|9310.2|9307.4|18
1645510230000|2022-02-22 06:10:30|9311.1|9308.3|9307.7|9304.9|9311.1|9308.3|9307.6|9304.8|14
1645510240000|2022-02-22 06:10:40|9308.2|9305.4|9307.5|9304.7|9308.2|9305.4|9305.5|9302.7|67
1645510250000|2022-02-22 06:10:50|9307.6|9304.8|9308.1|9305.3|9308.1|9305.3|9307.1|9304.3|9
1645510260000|2022-02-22 06:11:00|9307.7|9304.9|9307.2|9304.4|9308.5|9304.9|9303.2|9298.5|142
1645510270000|2022-02-22 06:11:10|9308.2|9298.2|9304.3|9301.5|9308.2|9302.5|9302.7|9298.2|147
1645510280000|2022-02-22 06:11:20|9304.7|9301.9|9304.3|9301.5|9304.7|9301.9|9303.3|9300.5|14
1645510290000|2022-02-22 06:11:30|9304.2|9301.4|9304.3|9301.5|9304.3|9301.5|9302.3|9299.5|16
1645510300000|2022-02-22 06:11:40|9303.9|9301.1|9302.8|9300|9303.9|9301.1|9302.3|9299.5|14
1645510310000|2022-02-22 06:11:50|9302.4|9299.6|9300.8|9298|9302.4|9299.6|9300.8|9298|27
1645510320000|2022-02-22 06:12:00|9301.3|9298.5|9302.4|9299.6|9302.4|9299.6|9300.9|9298.1|25
1645510330000|2022-02-22 06:12:10|9302.6|9299.8|9303.9|9301.1|9303.9|9301.1|9301.5|9298.7|11
1645510340000|2022-02-22 06:12:20|9303.1|9300.3|9302.9|9300.1|9304.4|9301.6|9302|9299.2|13
1645510350000|2022-02-22 06:12:30|9303|9300.2|9303|9300.2|9303.4|9300.6|9302.4|9299.6|4
1645510360000|2022-02-22 06:12:40|9303.4|9300.6|9302.9|9300.1|9304.4|9301.6|9302.5|9299.7|16
1645510370000|2022-02-22 06:12:50|9302.4|9299.6|9301.4|9298.6|9302.9|9300.1|9301.4|9298.6|7
1645510380000|2022-02-22 06:13:00|9301.9|9299.1|9303.9|9301.1|9305.3|9302.5|9301.4|9298.6|24
1645510390000|2022-02-22 06:13:10|9303.4|9300.6|9303.9|9301.1|9303.9|9301.1|9303.4|9300.6|2
1645510410000|2022-02-22 06:13:30|9303.8|9301|9305.4|9302.6|9305.4|9302.6|9303.4|9300.6|5
1645510420000|2022-02-22 06:13:40|9304.9|9302.1|9301.9|9299.1|9305.4|9302.6|9301.9|9299.1|8
1645510430000|2022-02-22 06:13:50|9301.4|9298.6|9301.9|9299.1|9301.9|9299.1|9301.4|9298.6|1
1645510440000|2022-02-22 06:14:00|9301.8|9299|9302.4|9299.6|9302.8|9300|9301.4|9298.6|5
1645510450000|2022-02-22 06:14:10|9302.8|9300|9301.9|9299.1|9302.8|9300|9301.4|9298.6|9
1645510460000|2022-02-22 06:14:20|9301.4|9298.6|9300.8|9298|9302.4|9299.6|9300.4|9297.6|12
1645510470000|2022-02-22 06:14:30|9301.3|9298.5|9302.8|9300|9303.2|9300.4|9301.3|9298.5|10
1645510480000|2022-02-22 06:14:40|9303.3|9300.5|9303.7|9300.9|9305.3|9302.5|9303.3|9300.5|22
1645510490000|2022-02-22 06:14:50|9303.3|9300.5|9304.2|9301.4|9304.2|9301.4|9303.3|9300.5|1
1645510500000|2022-02-22 06:15:00|9304.7|9301.9|9308.3|9305.5|9309.2|9306.4|9304.2|9301.4|34
1645510510000|2022-02-22 06:15:10|9308.7|9305.9|9309.3|9306.5|9309.8|9307|9306.3|9303.5|16
1645510520000|2022-02-22 06:15:20|9309.4|9306.6|9307.4|9304.6|9309.8|9307|9306.9|9304.1|14
1645510530000|2022-02-22 06:15:30|9307.8|9305|9306.8|9304|9308.2|9305.4|9306.4|9303.6|5
1645510540000|2022-02-22 06:15:40|9305.9|9303.1|9305.4|9302.6|9305.9|9303.1|9304.4|9301.6|17
1645510550000|2022-02-22 06:15:50|9305.8|9303|9305.8|9303|9305.9|9303.1|9305.8|9303|1
1645510560000|2022-02-22 06:16:00|9305.9|9303.1|9306.4|9303.6|9307.3|9304.5|9305.8|9303|6
1645510570000|2022-02-22 06:16:10|9305.9|9303.1|9306.4|9303.6|9306.4|9303.6|9305.9|9303.1|2
1645510580000|2022-02-22 06:16:20|9307.4|9304.6|9306.9|9304.1|9307.4|9304.6|9306.4|9303.6|7
1645510590000|2022-02-22 06:16:30|9307.4|9304.6|9307.8|9305|9308.8|9306|9307.4|9304.6|4
1645510600000|2022-02-22 06:16:40|9307.9|9305.1|9309.8|9307|9309.8|9307|9307.4|9304.6|4
1645510610000|2022-02-22 06:16:50|9309.4|9306.6|9309.4|9306.6|9309.8|9307|9308.9|9306.1|5
1645510620000|2022-02-22 06:17:00|9309.8|9307|9308.3|9305.5|9309.8|9307|9307.4|9304.6|10
1645510630000|2022-02-22 06:17:10|9307.9|9305.1|9306.4|9303.6|9307.9|9305.1|9306.4|9303.6|13
1645510640000|2022-02-22 06:17:20|9305.4|9302.6|9305.4|9302.6|9306.8|9304|9305.4|9302.6|12
1645510650000|2022-02-22 06:17:30|9305.9|9303.1|9305.9|9303.1|9306.4|9303.6|9305.9|9303.1|1
1645510660000|2022-02-22 06:17:40|9306.4|9303.6|9306.9|9304.1|9306.9|9304.1|9306.4|9303.6|0
1645510670000|2022-02-22 06:17:50|9306.4|9303.6|9307.4|9304.6|9307.4|9304.6|9305.9|9303.1|2
1645510680000|2022-02-22 06:18:00|9306.4|9303.6|9306.4|9303.6|9306.9|9304.1|9305.8|9303|5
1645510690000|2022-02-22 06:18:10|9305.9|9303.1|9305.9|9303.1|9306.4|9303.6|9305.4|9302.6|4
1645510700000|2022-02-22 06:18:20|9305.4|9302.6|9305.9|9303.1|9305.9|9303.1|9305.4|9302.6|1
1645510710000|2022-02-22 06:18:30|9305.4|9302.6|9306.4|9303.6|9306.4|9303.6|9305.4|9302.6|2
1645510720000|2022-02-22 06:18:40|9306.3|9303.5|9306.4|9303.6|9306.8|9304|9306.3|9303.5|4
1645510730000|2022-02-22 06:18:50|9306.8|9304|9306.4|9303.6|9306.8|9304|9305.9|9303.1|2
1645510740000|2022-02-22 06:19:00|9305.9|9303.1|9305.9|9303.1|9305.9|9303.1|9305.9|9303.1|0
1645510750000|2022-02-22 06:19:10|9305.4|9302.6|9305.4|9302.6|9305.4|9302.6|9304.9|9302.1|0
1645510760000|2022-02-22 06:19:20|9304.9|9302.1|9305.3|9302.5|9305.3|9302.5|9304.9|9302.1|3
1645510770000|2022-02-22 06:19:30|9304.9|9302.1|9304.9|9302.1|9305.3|9302.5|9304.9|9302.1|3
1645510780000|2022-02-22 06:19:40|9305.3|9302.5|9305.8|9303|9307.8|9305|9303.3|9300.5|42
1645510790000|2022-02-22 06:19:50|9306.3|9303.5|9306.3|9303.5|9306.8|9304|9305.8|9303|4
1645510800000|2022-02-22 06:20:00|9306.8|9304|9307.3|9304.5|9308.2|9305.4|9305.8|9303|11
1645510810000|2022-02-22 06:20:10|9307.8|9305|9307.2|9304.4|9307.8|9305|9307.1|9304.3|2
1645510820000|2022-02-22 06:20:20|9306.8|9304|9307.2|9304.4|9308.2|9305.4|9305.8|9303|10
1645510830000|2022-02-22 06:20:30|9307.3|9304.5|9306.3|9303.5|9307.3|9304.5|9306.3|9303.5|0
1645510840000|2022-02-22 06:20:40|9305.8|9303|9306.3|9303.5|9306.3|9303.5|9305.8|9303|0
1645510850000|2022-02-22 06:20:50|9305.8|9303|9305.8|9303|9306.3|9303.5|9304.8|9302|11
1645510860000|2022-02-22 06:21:00|9306.2|9303.4|9307.8|9305|9307.8|9305|9306.2|9303.4|1
1645510870000|2022-02-22 06:21:10|9309.1|9306.3|9307.8|9305|9309.1|9306.3|9307.3|9304.5|12
1645510880000|2022-02-22 06:21:20|9307.3|9304.5|9307.3|9304.5|9307.8|9305|9306.8|9304|0
1645510890000|2022-02-22 06:21:30|9307.8|9305|9307.8|9305|9307.8|9305|9307.3|9304.5|0
1645510900000|2022-02-22 06:21:40|9306.9|9304.1|9307.3|9304.5|9307.3|9304.5|9306.8|9304|1
1645510910000|2022-02-22 06:21:50|9307.8|9305|9309.8|9307|9309.8|9307|9307.8|9305|25
1645510920000|2022-02-22 06:22:00|9310.3|9307.5|9308.8|9306|9310.3|9307.5|9307.8|9305|31
1645510930000|2022-02-22 06:22:10|9307.4|9304.6|9307.8|9305|9308.3|9305.5|9307.3|9304.5|5
1645510940000|2022-02-22 06:22:20|9307.3|9304.5|9308.8|9306|9308.8|9306|9307.3|9304.5|6
1645510950000|2022-02-22 06:22:30|9308.3|9305.5|9308.8|9306|9309.3|9306.5|9308.3|9305.5|3
1645510960000|2022-02-22 06:22:40|9308.3|9305.5|9309.3|9306.5|9309.3|9306.5|9308.3|9305.5|2
1645510970000|2022-02-22 06:22:50|9309.8|9307|9309.3|9306.5|9309.8|9307|9309.3|9306.5|9
1645510980000|2022-02-22 06:23:00|9309.8|9307|9312.9|9310.1|9313.3|9310.5|9309.8|9307|25
1645510990000|2022-02-22 06:23:10|9312.4|9309.6|9312.3|9309.5|9313.3|9310.5|9311.3|9308.5|8
1645511000000|2022-02-22 06:23:20|9311.9|9309.1|9311.9|9309.1|9312.3|9309.5|9311.9|9309.1|3
1645511010000|2022-02-22 06:23:30|9312.3|9309.5|9311.8|9309|9312.8|9310|9311.3|9308.5|23
1645511020000|2022-02-22 06:23:40|9312.3|9309.5|9311.8|9309|9312.8|9310|9311.8|9309|8
1645511030000|2022-02-22 06:23:50|9311.3|9308.5|9312.3|9309.5|9312.9|9310.1|9311.3|9308.5|1
1645511040000|2022-02-22 06:24:00|9312.8|9310|9312.8|9310|9313.3|9310.5|9312.8|9310|1
1645511050000|2022-02-22 06:24:10|9312.3|9309.5|9312.3|9309.5|9313.3|9310.5|9311.8|9309|6
1645511060000|2022-02-22 06:24:20|9312.8|9310|9312.8|9310|9313.3|9310.5|9312.3|9309.5|2
1645511070000|2022-02-22 06:24:30|9313.3|9310.5|9314.3|9311.5|9314.3|9311.5|9313.3|9310.5|7
1645511080000|2022-02-22 06:24:40|9314.7|9311.9|9312.3|9309.5|9315.2|9312.4|9312.3|9309.5|27
1645511090000|2022-02-22 06:24:50|9312.7|9309.9|9311.7|9308.9|9313.1|9310.3|9310.3|9307.5|19
1645511100000|2022-02-22 06:25:00|9312.1|9309.3|9309.7|9306.9|9312.8|9310|9309.7|9306.9|18
1645511110000|2022-02-22 06:25:10|9309.8|9307|9309.7|9306.9|9309.8|9307|9309.2|9306.4|6
1645511120000|2022-02-22 06:25:20|9309.2|9306.4|9309.8|9307|9310.2|9307.4|9307.2|9304.4|12
1645511130000|2022-02-22 06:25:30|9309.7|9306.9|9312.1|9309.3|9312.1|9309.3|9309.7|9306.9|23
1645511140000|2022-02-22 06:25:40|9312.6|9309.8|9313.6|9310.8|9314.1|9311.3|9312.1|9309.3|11
1645511150000|2022-02-22 06:25:50|9314.1|9311.3|9315.6|9312.8|9315.6|9312.8|9314.1|9311.3|12
1645511160000|2022-02-22 06:26:00|9316.1|9313.3|9316.6|9313.8|9317|9314.2|9314.1|9311.3|30
1645511170000|2022-02-22 06:26:10|9316.2|9313.4|9317.1|9314.3|9317.1|9314.3|9315.1|9312.3|12
1645511180000|2022-02-22 06:26:20|9316.7|9313.9|9316.6|9313.8|9316.7|9313.9|9316.1|9313.3|4
1645511190000|2022-02-22 06:26:30|9316.1|9313.3|9316|9313.2|9317.5|9314.7|9314.8|9312|34
1645511200000|2022-02-22 06:26:40|9315.6|9312.8|9315.6|9312.8|9315.6|9312.8|9314.1|9311.3|14
1645511210000|2022-02-22 06:26:50|9316.5|9313.7|9315.1|9312.3|9317.1|9314.3|9314.3|9311.5|13
1645511220000|2022-02-22 06:27:00|9315.5|9312.7|9314.6|9311.8|9315.5|9312.7|9313.6|9310.8|14
1645511230000|2022-02-22 06:27:10|9314.2|9311.4|9314.1|9311.3|9314.2|9311.4|9313.6|9310.8|0
1645511240000|2022-02-22 06:27:20|9313.7|9310.9|9313.6|9310.8|9313.7|9310.9|9313.6|9310.8|0
1645511250000|2022-02-22 06:27:30|9314|9311.2|9314.6|9311.8|9315|9312.2|9313.6|9310.8|9
1645511260000|2022-02-22 06:27:40|9314.2|9311.4|9313.6|9310.8|9314.2|9311.4|9313.6|9310.8|3
1645511270000|2022-02-22 06:27:50|9313.2|9310.4|9312.6|9309.8|9313.2|9310.4|9312.6|9309.8|13
1645511280000|2022-02-22 06:28:00|9312.1|9309.3|9307.6|9304.8|9312.1|9309.3|9307.1|9304.3|24
1645511290000|2022-02-22 06:28:10|9306.7|9303.9|9307.6|9304.8|9308.1|9305.3|9306.7|9303.9|5
1645511300000|2022-02-22 06:28:20|9307.2|9304.4|9307.6|9304.8|9308.1|9305.3|9306.7|9303.9|12
1645511310000|2022-02-22 06:28:30|9307.5|9304.7|9307.6|9304.8|9308.1|9305.3|9306.6|9303.8|11
1645511320000|2022-02-22 06:28:40|9307.2|9304.4|9309|9306.2|9309.9|9307.1|9306.6|9303.8|42
1645511330000|2022-02-22 06:28:50|9309.4|9306.6|9308.5|9305.7|9309.5|9306.7|9308.5|9305.7|1
1645511340000|2022-02-22 06:29:00|9307.5|9304.7|9305|9302.2|9307.5|9304.7|9305|9302.2|9
1645511350000|2022-02-22 06:29:10|9303.1|9300.3|9302.7|9299.9|9304.7|9301.9|9302.2|9299.4|51
1645511360000|2022-02-22 06:29:20|9302.6|9299.8|9304.7|9301.9|9305.7|9302.9|9302.6|9299.8|11
1645511370000|2022-02-22 06:29:30|9303.7|9300.9|9303.7|9300.9|9303.7|9300.9|9303.7|9300.9|4
1645511380000|2022-02-22 06:29:40|9302.7|9299.9|9304.2|9301.4|9304.2|9301.4|9302.7|9299.9|3
1645511390000|2022-02-22 06:29:50|9305|9302.2|9305.7|9302.9|9305.7|9302.9|9305|9302.2|9
1645511400000|2022-02-22 06:30:00|9306.1|9303.3|9309.7|9306.9|9309.7|9306.9|9304.7|9301.9|17
1645511410000|2022-02-22 06:30:10|9309.3|9306.5|9308.3|9305.5|9309.3|9306.5|9307.2|9304.4|6
1645511420000|2022-02-22 06:30:20|9308.2|9305.4|9308.7|9305.9|9309.2|9306.4|9307.7|9304.9|9
1645511430000|2022-02-22 06:30:30|9308.6|9305.8|9309.7|9306.9|9309.7|9306.9|9308.2|9305.4|1
1645511440000|2022-02-22 06:30:40|9310.1|9307.3|9311.2|9308.4|9311.2|9308.4|9310.1|9307.3|19
1645511450000|2022-02-22 06:30:50|9310.7|9307.9|9310.7|9307.9|9311.7|9308.9|9310.7|9307.9|1
1645511460000|2022-02-22 06:31:00|9310.2|9307.4|9310.2|9307.4|9310.2|9307.4|9310.2|9307.4|0
1645511470000|2022-02-22 06:31:10|9310.7|9307.9|9310.7|9307.9|9311.2|9308.4|9310.7|9307.9|16
1645511480000|2022-02-22 06:31:20|9311.1|9308.3|9312.2|9309.4|9312.2|9309.4|9311.1|9308.3|4
1645511490000|2022-02-22 06:31:30|9311.7|9308.9|9310.7|9307.9|9311.7|9308.9|9310.7|9307.9|3
1645511500000|2022-02-22 06:31:40|9310.3|9307.5|9310.7|9307.9|9311.2|9308.4|9310.2|9307.4|4
1645511510000|2022-02-22 06:31:50|9310.2|9307.4|9310.7|9307.9|9311.2|9308.4|9309.7|9306.9|2
1645511520000|2022-02-22 06:32:00|9310.2|9307.4|9310.2|9307.4|9310.7|9307.9|9309.2|9306.4|10
1645511530000|2022-02-22 06:32:10|9309.7|9306.9|9310.2|9307.4|9310.6|9307.8|9309.3|9306.5|5
1645511540000|2022-02-22 06:32:20|9310.6|9307.8|9311.7|9308.9|9311.7|9308.9|9310.6|9307.8|6
1645511550000|2022-02-22 06:32:30|9312.2|9309.4|9312.6|9309.8|9312.6|9309.8|9312.2|9309.4|3
1645511560000|2022-02-22 06:32:40|9312.7|9309.9|9314.2|9311.4|9314.2|9311.4|9312.7|9309.9|11
1645511570000|2022-02-22 06:32:50|9313.7|9310.9|9313.7|9310.9|9314.2|9311.4|9312.8|9310|13
1645511580000|2022-02-22 06:33:00|9314.2|9311.4|9313.2|9310.4|9314.2|9311.4|9313.2|9310.4|8
1645511590000|2022-02-22 06:33:10|9313.7|9310.9|9311.7|9308.9|9313.7|9310.9|9311.7|9308.9|9
1645511600000|2022-02-22 06:33:20|9312.2|9309.4|9313.2|9310.4|9313.2|9310.4|9311.7|9308.9|4
1645511610000|2022-02-22 06:33:30|9313.6|9310.8|9313.2|9310.4|9313.7|9310.9|9312.7|9309.9|11
1645511620000|2022-02-22 06:33:40|9313.7|9310.9|9314.2|9311.4|9314.2|9311.4|9313.7|9310.9|7
1645511630000|2022-02-22 06:33:50|9313.7|9310.9|9313.7|9310.9|9314.2|9311.4|9313.2|9310.4|4
1645511640000|2022-02-22 06:34:00|9314.2|9311.4|9314.2|9311.4|9314.7|9311.9|9313.3|9310.5|9
1645511650000|2022-02-22 06:34:10|9313.8|9311|9314.2|9311.4|9314.7|9311.9|9313.8|9311|8
1645511660000|2022-02-22 06:34:20|9314.7|9311.9|9314.7|9311.9|9314.7|9311.9|9314.2|9311.4|5
1645511670000|2022-02-22 06:34:30|9314.3|9311.5|9318.2|9315.4|9318.9|9316.1|9314.3|9311.5|40
1645511680000|2022-02-22 06:34:40|9318.7|9315.9|9319.2|9316.4|9319.7|9316.9|9317.7|9314.9|16
1645511690000|2022-02-22 06:34:50|9318.8|9316|9317.3|9314.5|9319.3|9316.5|9316.3|9313.5|19
1645511700000|2022-02-22 06:35:00|9316.9|9314.1|9316.4|9313.6|9317.9|9315.1|9315.4|9312.6|10
1645511710000|2022-02-22 06:35:10|9316.3|9313.5|9313.9|9311.1|9316.7|9313.9|9313.8|9311|6
1645511720000|2022-02-22 06:35:20|9314.3|9311.5|9314.3|9311.5|9314.3|9311.5|9313.9|9311.1|5
1645511730000|2022-02-22 06:35:30|9313.9|9311.1|9313.9|9311.1|9314.3|9311.5|9313.9|9311.1|3
1645511740000|2022-02-22 06:35:40|9314.3|9311.5|9316.9|9314.1|9316.9|9314.1|9313.9|9311.1|7
1645511750000|2022-02-22 06:35:50|9317.3|9314.5|9316.9|9314.1|9317.3|9314.5|9315.9|9313.1|7
1645511760000|2022-02-22 06:36:00|9317.3|9314.5|9318.9|9316.1|9318.9|9316.1|9316.3|9313.5|6
1645511770000|2022-02-22 06:36:10|9319.3|9316.5|9317.9|9315.1|9319.3|9316.5|9317.9|9315.1|2
1645511780000|2022-02-22 06:36:20|9318.3|9315.5|9317.9|9315.1|9318.3|9315.5|9317.9|9315.1|1
1645511790000|2022-02-22 06:36:30|9317.4|9314.6|9319.3|9316.5|9319.3|9316.5|9317.4|9314.6|6
1645511800000|2022-02-22 06:36:40|9320.2|9317.4|9319.3|9316.5|9320.3|9317.5|9319.3|9316.5|18
1645511810000|2022-02-22 06:36:50|9318.9|9316.1|9318.9|9316.1|9319.3|9316.5|9318.3|9315.5|11
1645511820000|2022-02-22 06:37:00|9318.4|9315.6|9315.9|9313.1|9318.7|9315.9|9315.9|9313.1|24
1645511830000|2022-02-22 06:37:10|9315.3|9312.5|9314.9|9312.1|9315.3|9312.5|9314.4|9311.6|4
1645511840000|2022-02-22 06:37:20|9314.4|9311.6|9315.3|9312.5|9316.3|9313.5|9314.2|9311.4|18
1645511850000|2022-02-22 06:37:30|9315.8|9313|9316.9|9314.1|9316.9|9314.1|9315.7|9312.9|7
1645511860000|2022-02-22 06:37:40|9317.8|9315|9318.9|9316.1|9319.4|9316.6|9317.8|9315|11
1645511870000|2022-02-22 06:37:50|9319.4|9316.6|9318.9|9316.1|9319.4|9316.6|9318.9|9316.1|4
1645511880000|2022-02-22 06:38:00|9319.3|9316.5|9318.4|9315.6|9319.9|9317.1|9318.4|9315.6|26
1645511890000|2022-02-22 06:38:10|9318.3|9315.5|9318.3|9315.5|9318.3|9315.5|9316.8|9314|5
1645511900000|2022-02-22 06:38:20|9317.8|9315|9317.3|9314.5|9318.3|9315.5|9316.8|9314|10
1645511910000|2022-02-22 06:38:30|9316.9|9314.1|9318.3|9315.5|9318.3|9315.5|9315.8|9313|32
1645511920000|2022-02-22 06:38:40|9317.8|9315|9317.8|9315|9317.8|9315|9317.3|9314.5|2
1645511930000|2022-02-22 06:38:50|9318.3|9315.5|9317.3|9314.5|9318.3|9315.5|9315.8|9313|7
1645511940000|2022-02-22 06:39:00|9319.3|9316.5|9320.3|9317.5|9321.3|9318.5|9319.3|9316.5|19
1645511950000|2022-02-22 06:39:10|9319.8|9317|9319.8|9317|9319.8|9317|9319.4|9316.6|3
1645511960000|2022-02-22 06:39:20|9319.4|9316.6|9319.8|9317|9321.3|9318.5|9318.4|9315.6|12
1645511970000|2022-02-22 06:39:30|9319.4|9316.6|9319.8|9317|9319.8|9317|9319.3|9316.5|3
1645511980000|2022-02-22 06:39:40|9318.6|9315.8|9319.8|9317|9319.8|9317|9317.9|9315.1|35
1645511990000|2022-02-22 06:39:50|9319.3|9316.5|9317.8|9315|9319.3|9316.5|9317.8|9315|6
1645512000000|2022-02-22 06:40:00|9318.3|9315.5|9317.8|9315|9318.8|9316|9317.8|9315|6
1645512010000|2022-02-22 06:40:10|9317.4|9314.6|9317.8|9315|9318.3|9315.5|9317.3|9314.5|1
1645512020000|2022-02-22 06:40:20|9317.3|9314.5|9316.8|9314|9317.3|9314.5|9315.9|9313.1|9
1645512030000|2022-02-22 06:40:30|9316.3|9313.5|9316.3|9313.5|9317.3|9314.5|9316.3|9313.5|7
1645512040000|2022-02-22 06:40:40|9316.4|9313.6|9316.8|9314|9316.8|9314|9316.3|9313.5|9
1645512050000|2022-02-22 06:40:50|9316.3|9313.5|9316.3|9313.5|9317.3|9314.5|9315.9|9312.9|5
1645512060000|2022-02-22 06:41:00|9315.8|9313|9318.8|9316|9318.8|9316|9315.8|9313|33
1645512070000|2022-02-22 06:41:10|9316.9|9314.1|9318.8|9316|9319.3|9316.5|9316.9|9314.1|54
1645512080000|2022-02-22 06:41:20|9318.3|9315.5|9319.8|9317|9319.8|9317|9318.3|9315.5|18
1645512090000|2022-02-22 06:41:30|9319.4|9316.6|9318.8|9316|9319.8|9317|9316.9|9314.1|19
1645512100000|2022-02-22 06:41:40|9318.4|9315.6|9320.9|9318.1|9320.9|9318.1|9318.3|9315.5|14
1645512110000|2022-02-22 06:41:50|9321.3|9318.5|9321.9|9319.1|9322.8|9320|9319.4|9316.6|42
1645512120000|2022-02-22 06:42:00|9322.3|9319.5|9322.8|9320|9323.4|9320.6|9321.5|9318.7|37
1645512130000|2022-02-22 06:42:10|9322.3|9319.5|9323.3|9320.5|9323.3|9320.5|9321.9|9319.1|77
1645512140000|2022-02-22 06:42:20|9324.3|9321.5|9324.9|9322.1|9324.9|9322.1|9322.5|9319.7|51
1645512150000|2022-02-22 06:42:30|9324.5|9321.7|9324.9|9322.1|9325.5|9322.7|9324.4|9321.6|42
1645512160000|2022-02-22 06:42:40|9324.5|9321.7|9325|9322.2|9325.4|9322.6|9324.5|9321.7|2
1645512170000|2022-02-22 06:42:50|9324.5|9321.7|9325|9322.2|9325.5|9322.7|9324.5|9321.7|18
1645512180000|2022-02-22 06:43:00|9324.5|9321.7|9323|9320.2|9324.5|9321.7|9323|9320.2|22
1645512190000|2022-02-22 06:43:10|9322.5|9319.7|9323|9320.2|9323.4|9320.6|9322.5|9319.7|7
1645512200000|2022-02-22 06:43:20|9322.5|9319.7|9323.9|9321.1|9324|9321.2|9322.5|9319.7|18
1645512210000|2022-02-22 06:43:30|9324|9321.2|9323|9320.2|9324.3|9321.5|9321.5|9318.7|18
1645512220000|2022-02-22 06:43:40|9322.5|9319.7|9322|9319.2|9322.5|9319.7|9322|9319.2|5
1645512230000|2022-02-22 06:43:50|9321.5|9318.7|9321.9|9319.1|9323|9320.2|9321.5|9318.7|7
1645512240000|2022-02-22 06:44:00|9322|9319.2|9321|9318.2|9322|9319.2|9320.5|9317.7|5
1645512250000|2022-02-22 06:44:10|9320.9|9318.1|9321|9318.2|9321.4|9318.6|9320.5|9317.7|5
1645512260000|2022-02-22 06:44:20|9321.5|9318.7|9321.5|9318.7|9321.5|9318.7|9321|9318.2|9
1645512270000|2022-02-22 06:44:30|9320.6|9317.8|9320|9317.2|9321|9318.2|9319.6|9316.8|31
1645512280000|2022-02-22 06:44:40|9319.5|9316.7|9318.4|9315.6|9319.9|9317.1|9317.5|9314.7|22
1645512290000|2022-02-22 06:44:50|9319.3|9316.5|9319|9316.2|9319.3|9316.5|9317.4|9314.6|16
1645512300000|2022-02-22 06:45:00|9318.5|9315.7|9320|9317.2|9320.5|9317.7|9318.5|9315.7|15
1645512310000|2022-02-22 06:45:10|9320.4|9317.6|9322|9319.2|9322|9319.2|9320|9317.2|5
1645512320000|2022-02-22 06:45:20|9321.5|9318.7|9321.5|9318.7|9322|9319.2|9321.5|9318.7|3
1645512330000|2022-02-22 06:45:30|9322.3|9319.5|9321.5|9318.7|9322.3|9319.5|9321.5|9318.7|1
1645512340000|2022-02-22 06:45:40|9320.2|9317.4|9320|9317.2|9320.5|9317.7|9320|9317.2|11
1645512350000|2022-02-22 06:45:50|9319.5|9316.7|9319.5|9316.7|9320|9317.2|9319.5|9316.7|3
1645512360000|2022-02-22 06:46:00|9319.9|9317.1|9322.4|9319.6|9322.4|9319.6|9319.9|9317.1|19
1645512370000|2022-02-22 06:46:10|9322|9319.2|9322.4|9319.6|9322.4|9319.6|9321.4|9318.6|10
1645512380000|2022-02-22 06:46:20|9322|9319.2|9323.4|9320.6|9324.3|9321.5|9322|9319.2|40
1645512390000|2022-02-22 06:46:30|9323|9320.2|9323.5|9320.7|9323.5|9320.7|9323|9320.2|5
1645512400000|2022-02-22 06:46:40|9323|9320.2|9323|9320.2|9323.8|9321|9322.5|9319.7|17
1645512410000|2022-02-22 06:46:50|9322.5|9319.7|9323|9320.2|9323.4|9320.6|9322.5|9319.7|2
1645512420000|2022-02-22 06:47:00|9323.4|9320.6|9323.4|9320.6|9323.5|9320.7|9323|9320.2|3
1645512430000|2022-02-22 06:47:10|9323|9320.2|9324.5|9321.7|9324.9|9322.1|9323|9320.2|8
1645512440000|2022-02-22 06:47:20|9324.9|9322.1|9325.5|9322.7|9325.5|9322.7|9324.9|9322.1|15
1645512450000|2022-02-22 06:47:30|9325.9|9323.1|9326.4|9323.6|9327.4|9324.6|9325.9|9323.1|34
1645512460000|2022-02-22 06:47:40|9326.5|9323.7|9327.5|9324.7|9328|9325.2|9325.9|9323.1|14
1645512470000|2022-02-22 06:47:50|9327.9|9325.1|9329.4|9326.6|9329.5|9326.7|9327.5|9324.7|89
1645512480000|2022-02-22 06:48:00|9328.5|9325.7|9328.4|9325.6|9329.4|9326.6|9328.4|9325.6|50
1645512490000|2022-02-22 06:48:10|9328.9|9326.1|9329.3|9326.5|9329.4|9326.6|9328.3|9325.5|8
1645512500000|2022-02-22 06:48:20|9328.9|9326.1|9329.9|9327.1|9330.3|9327.5|9328.9|9326.1|16
1645512510000|2022-02-22 06:48:30|9330.3|9327.5|9329.9|9327.1|9331.2|9328.4|9329.4|9326.6|79
1645512520000|2022-02-22 06:48:40|9330.4|9327.6|9330.8|9328|9331.3|9328.5|9329.9|9327.1|63
1645512530000|2022-02-22 06:48:50|9330.9|9328.1|9330.3|9327.5|9331.3|9328.5|9330.3|9327.5|26
1645512540000|2022-02-22 06:49:00|9330.8|9328|9330.9|9328.1|9331.3|9328.5|9329.3|9326.5|37
1645512550000|2022-02-22 06:49:10|9330.4|9327.6|9330.3|9327.5|9330.9|9328.1|9329.4|9326.6|6
1645512560000|2022-02-22 06:49:20|9329.9|9327.1|9329.9|9327.1|9329.9|9327.1|9329.4|9326.6|6
1645512570000|2022-02-22 06:49:30|9330.3|9327.5|9329.9|9327.1|9330.3|9327.5|9329.9|9327.1|3
1645512580000|2022-02-22 06:49:40|9330.3|9327.5|9330.9|9328.1|9330.9|9328.1|9330.3|9327.5|6
1645512590000|2022-02-22 06:49:50|9330.4|9327.6|9329.4|9326.6|9331.3|9328.5|9329.4|9326.6|22
1645512600000|2022-02-22 06:50:00|9329.8|9327|9328.9|9326.1|9330.4|9327.6|9328.4|9325.6|34
1645512610000|2022-02-22 06:50:10|9328.4|9325.6|9328.4|9325.6|9329.8|9327|9328.4|9325.6|51
1645512620000|2022-02-22 06:50:20|9327.5|9324.7|9324.4|9321.6|9327.5|9324.7|9323.4|9320.6|112
1645512630000|2022-02-22 06:50:30|9324.9|9322.1|9324.4|9321.6|9326.4|9323.6|9324.4|9321.6|13
1645512640000|2022-02-22 06:50:40|9325|9322.2|9324|9321.2|9325|9322.2|9322.5|9319.7|21
1645512650000|2022-02-22 06:50:50|9323.6|9320.8|9322.5|9319.7|9324|9321.2|9322.5|9319.7|10
1645512660000|2022-02-22 06:51:00|9322.9|9320.1|9323|9320.2|9323.4|9320.6|9322.5|9319.7|8
1645512670000|2022-02-22 06:51:10|9323.4|9320.6|9321.4|9318.6|9323.4|9320.6|9320.1|9317.3|41
1645512680000|2022-02-22 06:51:20|9321|9318.2|9323.4|9320.6|9323.4|9320.6|9321|9318.2|6
1645512690000|2022-02-22 06:51:30|9322.4|9319.6|9318.9|9316.1|9322.4|9319.6|9311.1|9308.3|88
1645512700000|2022-02-22 06:51:40|9318.5|9315.7|9320.4|9317.6|9321.9|9319.1|9318.5|9315.7|13
1645512710000|2022-02-22 06:51:50|9320|9317.2|9319.9|9317.1|9321.4|9318.6|9319.4|9316.6|7
1645512720000|2022-02-22 06:52:00|9320.4|9317.6|9320.9|9318.1|9321.9|9319.1|9319.4|9316.6|21
1645512730000|2022-02-22 06:52:10|9321.4|9318.6|9321|9318.2|9322.4|9319.6|9320.4|9317.6|7
1645512740000|2022-02-22 06:52:20|9320.1|9317.3|9323.9|9321.1|9323.9|9321.1|9320.1|9317.3|17
1645512750000|2022-02-22 06:52:30|9323.8|9321|9322.9|9320.1|9323.9|9321.1|9322.9|9320.1|4
1645512760000|2022-02-22 06:52:40|9324.2|9321.4|9324.4|9321.6|9324.9|9322.1|9322.9|9320.1|17
1645512770000|2022-02-22 06:52:50|9323.9|9321.1|9323.9|9321.1|9324.4|9321.6|9322.5|9319.7|15
1645512780000|2022-02-22 06:53:00|9324.4|9321.6|9321.9|9319.1|9324.4|9321.6|9321.4|9318.6|11
1645512790000|2022-02-22 06:53:10|9321.4|9318.6|9319.8|9317|9322.4|9319.6|9319.8|9317|7
1645512800000|2022-02-22 06:53:20|9319.9|9317.1|9318.9|9316.1|9320.3|9317.5|9318.9|9316.1|17
1645512810000|2022-02-22 06:53:30|9319.4|9316.6|9319.4|9316.6|9319.7|9316.9|9318.9|9316.1|4
1645512820000|2022-02-22 06:53:40|9319.9|9317.1|9318.4|9315.6|9320.4|9317.6|9317.4|9314.6|16
1645512830000|2022-02-22 06:53:50|9319.4|9316.6|9319.8|9317|9319.9|9317.1|9319.4|9316.6|4
1645512840000|2022-02-22 06:54:00|9319.9|9317.1|9320.9|9318.1|9321.4|9318.6|9318.9|9316.1|11
1645512850000|2022-02-22 06:54:10|9321.4|9318.6|9320.9|9318.1|9322|9319.1|9320.4|9317.6|2
1645512860000|2022-02-22 06:54:20|9322.3|9319.5|9321.9|9319.1|9322.4|9319.6|9321.9|9319.1|3
1645512870000|2022-02-22 06:54:30|9322.4|9319.6|9322.9|9320.1|9323|9320.1|9322.4|9319|3
1645512880000|2022-02-22 06:54:40|9323|9319|9321.9|9319.1|9323.5|9319.5|9321.9|9319|3
1645512890000|2022-02-22 06:54:50|9322.4|9319.6|9321.9|9319.1|9322.4|9319.6|9321.9|9319.1|1
1645512900000|2022-02-22 06:55:00|9322.4|9319.6|9319.4|9316.6|9322.4|9319.6|9318.9|9316.1|16
1645512910000|2022-02-22 06:55:10|9319.9|9317.1|9319.9|9317.1|9320.4|9317.6|9319.4|9316.6|6
1645512920000|2022-02-22 06:55:20|9320.4|9317.6|9320.4|9317.6|9321.9|9319.1|9319.9|9317.1|7
1645512930000|2022-02-22 06:55:30|9320.9|9318.1|9320.9|9318.1|9321.4|9318.6|9320.4|9317.6|5
1645512940000|2022-02-22 06:55:40|9321.4|9318.6|9321.4|9318.6|9321.4|9318.6|9320.4|9317.6|14
1645512950000|2022-02-22 06:55:50|9321.9|9319.1|9320.9|9318.1|9321.9|9319.1|9319.9|9317.1|9
1645512960000|2022-02-22 06:56:00|9321.4|9318.6|9317.9|9315.1|9321.4|9318.6|9317.5|9314.7|13
1645512970000|2022-02-22 06:56:10|9318.4|9315.6|9314.9|9312.1|9318.4|9315.6|9314.9|9312.1|12
1645512980000|2022-02-22 06:56:20|9315.4|9312.6|9316.4|9313.6|9316.4|9313.6|9314.9|9312.1|10
1645512990000|2022-02-22 06:56:30|9316.5|9313.7|9316.4|9313.6|9317.4|9314.6|9316.4|9313.6|8
1645513000000|2022-02-22 06:56:40|9315.9|9313.1|9317.9|9315.1|9317.9|9315.1|9314.9|9312.1|6
1645513010000|2022-02-22 06:56:50|9317.4|9314.6|9316.9|9314.1|9317.4|9314.6|9316.9|9314.1|6
1645513020000|2022-02-22 06:57:00|9317.4|9314.6|9317.9|9315.1|9317.9|9315.1|9316.9|9314.1|2
1645513030000|2022-02-22 06:57:10|9317.5|9314.7|9317.9|9315.1|9317.9|9315.1|9317.4|9314.6|4
1645513040000|2022-02-22 06:57:20|9317.5|9314.7|9316.9|9314.1|9317.9|9315.1|9316.9|9314.1|2
1645513050000|2022-02-22 06:57:30|9315.5|9312.7|9313.8|9311|9315.5|9312.7|9313.8|9310|38
1645513060000|2022-02-22 06:57:40|9314.3|9311.5|9314.9|9312.1|9315.8|9313|9313.9|9311.1|8
1645513070000|2022-02-22 06:57:50|9315.1|9311.1|9314.9|9312.1|9315.4|9312.6|9314|9311.1|4
1645513080000|2022-02-22 06:58:00|9314.5|9311.7|9317.9|9315.1|9317.9|9315.1|9314.4|9311.6|7
1645513090000|2022-02-22 06:58:10|9316.9|9314.1|9317.3|9314.5|9318.3|9315.5|9316.4|9313.6|19
1645513100000|2022-02-22 06:58:20|9316.9|9314.1|9316.8|9314|9316.9|9314.1|9316.3|9313.5|7
1645513110000|2022-02-22 06:58:30|9317.8|9315|9316.3|9313.5|9317.8|9315|9316.3|9313.5|9
1645513120000|2022-02-22 06:58:40|9316.7|9313.9|9317.8|9315|9317.8|9315|9316.3|9313.5|9
1645513130000|2022-02-22 06:58:50|9318.3|9315.5|9318.8|9316|9319.4|9316.6|9317.8|9315|28
1645513140000|2022-02-22 06:59:00|9319.3|9316.5|9317.4|9314.6|9319.3|9316.5|9317.3|9314.5|16
1645513150000|2022-02-22 06:59:10|9317.8|9315|9318.8|9316|9318.8|9316|9316.4|9313.6|8
1645513160000|2022-02-22 06:59:20|9319|9316.2|9318.9|9316.1|9319|9316.2|9314.9|9312.1|7
1645513170000|2022-02-22 06:59:30|9318.4|9315.6|9315.9|9313.1|9318.4|9315.6|9315.9|9313.1|14
1645513180000|2022-02-22 06:59:40|9316.8|9314|9316.4|9313.6|9316.9|9314.1|9316|9313.2|2
1645513190000|2022-02-22 06:59:50|9316|9313.2|9317.4|9314.6|9317.9|9315.1|9316|9313.2|14
1645513200000|2022-02-22 07:00:00|9316|9313.2|9316.5|9313.7|9317|9314.2|9311.4|9308.6|45
1645513210000|2022-02-22 07:00:10|9316|9313.2|9320.4|9317.6|9320.4|9317.6|9315|9312.2|23
1645513220000|2022-02-22 07:00:20|9320|9317.2|9318.9|9316.1|9320|9317.2|9317|9314.2|16
1645513230000|2022-02-22 07:00:30|9318.5|9315.7|9319.4|9316.6|9319.4|9316.6|9317|9314.2|4
1645513240000|2022-02-22 07:00:40|9319|9316.2|9317|9314.2|9319|9316.2|9317|9314.2|5
1645513250000|2022-02-22 07:00:50|9317.4|9314.6|9320.4|9317.6|9320.9|9318.1|9317|9314.2|20
1645513260000|2022-02-22 07:01:00|9320|9317.2|9319.9|9317.1|9320.8|9318|9318.9|9316.1|12
1645513270000|2022-02-22 07:01:10|9320.8|9318|9320.9|9318.1|9321.4|9318.6|9319.5|9316.7|18
1645513280000|2022-02-22 07:01:20|9321|9318.2|9329.8|9327|9329.8|9327|9321|9318.2|66
1645513290000|2022-02-22 07:01:30|9328.9|9326.1|9328.9|9326.1|9329.3|9326.5|9328|9325.2|21
1645513300000|2022-02-22 07:01:40|9328.4|9325.6|9329|9326.2|9329.4|9326.6|9327.5|9324.7|13
1645513310000|2022-02-22 07:01:50|9328.9|9326.1|9334.9|9332.1|9335.5|9332.7|9328.9|9326.1|137
1645513320000|2022-02-22 07:02:00|9334.5|9331.7|9330.9|9328.1|9337.4|9334.6|9330.9|9328.1|129
1645513330000|2022-02-22 07:02:10|9331.4|9328.6|9334.9|9332.1|9334.9|9332.1|9331.4|9328.6|32
1645513340000|2022-02-22 07:02:20|9334.5|9331.7|9333.9|9331.1|9336.5|9333.7|9332.9|9330.1|61
1645513350000|2022-02-22 07:02:30|9334.3|9331.5|9334.9|9332.1|9336.9|9334.1|9332.9|9330.1|77
1645513360000|2022-02-22 07:02:40|9336.2|9333.4|9334.8|9332|9336.4|9333.6|9333.9|9331.1|24
1645513370000|2022-02-22 07:02:50|9334|9331.2|9333.9|9331.1|9334|9331.2|9332.8|9330|6
1645513380000|2022-02-22 07:03:00|9333.8|9331|9334.8|9332|9335.3|9332.5|9333.8|9331|14
1645513390000|2022-02-22 07:03:10|9334.3|9331.5|9334.3|9331.5|9334.8|9332|9333.4|9330.6|8
1645513400000|2022-02-22 07:03:20|9334.8|9332|9334.8|9332|9334.9|9332|9332.8|9330|10
1645513410000|2022-02-22 07:03:30|9335.3|9332.5|9334.9|9332.1|9336.8|9334|9333.8|9331|29
1645513420000|2022-02-22 07:03:40|9335.8|9333|9333.8|9331|9335.9|9333.1|9333.5|9330.7|29
1645513430000|2022-02-22 07:03:50|9334.3|9331.5|9333.9|9331.1|9334.9|9332.1|9332|9329.2|9
1645513440000|2022-02-22 07:04:00|9333.4|9330.6|9333.9|9331.1|9334.9|9332.1|9332.9|9330.1|12
1645513450000|2022-02-22 07:04:10|9333.5|9330.7|9336.9|9334.1|9336.9|9334.1|9333.4|9330.6|17
1645513460000|2022-02-22 07:04:20|9337.3|9334.5|9334.9|9332.1|9337.3|9334.5|9334.9|9332.1|6
1645513470000|2022-02-22 07:04:30|9334.3|9331.5|9335.8|9333|9336.9|9334.1|9334.3|9331.5|22
1645513480000|2022-02-22 07:04:40|9335.3|9332.5|9336.4|9333.6|9336.4|9333.6|9334.9|9332.1|7
1645513490000|2022-02-22 07:04:50|9337.3|9334.5|9336.9|9334.1|9337.3|9334.5|9335.5|9332.7|40
1645513500000|2022-02-22 07:05:00|9336.5|9333.7|9335.4|9332.6|9336.9|9334.1|9335.4|9332.6|14
1645513510000|2022-02-22 07:05:10|9334.5|9331.7|9333.9|9331.1|9334.9|9332.1|9332.9|9330.1|16
1645513520000|2022-02-22 07:05:20|9333.5|9330.7|9331|9328.2|9334|9331.2|9330.2|9327.4|31
1645513530000|2022-02-22 07:05:30|9331.4|9328.6|9331|9328.2|9332.4|9329.6|9331|9328.2|11
1645513540000|2022-02-22 07:05:40|9330.4|9327.6|9331.9|9329.1|9333.4|9330.6|9330.3|9327.5|28
1645513550000|2022-02-22 07:05:50|9331.4|9328.6|9331.4|9328.6|9332|9329.2|9330|9327.2|16
1645513560000|2022-02-22 07:06:00|9331.9|9329.1|9333.9|9331.1|9334.9|9332.1|9331.4|9328.6|21
1645513570000|2022-02-22 07:06:10|9333.5|9330.7|9334.9|9332.1|9335|9332.2|9333|9330.2|16
1645513580000|2022-02-22 07:06:20|9335.3|9332.5|9335.3|9332.5|9335.3|9332.5|9333.4|9330.6|15
1645513590000|2022-02-22 07:06:30|9334.9|9332.1|9334.9|9332.1|9335.7|9332.9|9333.4|9330.6|9
1645513600000|2022-02-22 07:06:40|9334.5|9331.7|9335.4|9332.6|9335.4|9332.6|9333.5|9330.7|19
1645513610000|2022-02-22 07:06:50|9335.3|9332.5|9333|9330.2|9336.4|9333.6|9332.4|9329.6|43
1645513620000|2022-02-22 07:07:00|9334.4|9331.6|9334.9|9332.1|9334.9|9332.1|9332.4|9329.6|20
1645513630000|2022-02-22 07:07:10|9335.3|9332.5|9335.3|9332.5|9335.3|9332.5|9335.3|9332.5|2
1645513640000|2022-02-22 07:07:20|9336.2|9333.4|9336.4|9333.6|9337.3|9334.5|9336.2|9333.4|18
1645513650000|2022-02-22 07:07:30|9336.8|9334|9336.4|9333.6|9337.3|9334.5|9336.3|9333.5|6
1645513660000|2022-02-22 07:07:40|9336.8|9334|9336.8|9334|9337.2|9334.4|9335.9|9333.1|12
1645513670000|2022-02-22 07:07:50|9336.4|9333.6|9336.8|9334|9336.8|9334|9336.4|9333.6|2
1645513680000|2022-02-22 07:08:00|9336.4|9333.6|9336.4|9333.6|9337.3|9334.5|9335.3|9332.5|8
1645513690000|2022-02-22 07:08:10|9336.3|9333.5|9335.9|9333.1|9337.2|9334.4|9335.4|9332.6|14
1645513700000|2022-02-22 07:08:20|9335.4|9332.6|9335.9|9333.1|9335.9|9333.1|9334.5|9331.7|7
1645513710000|2022-02-22 07:08:30|9336.4|9333.6|9338.7|9335.9|9340|9337.2|9335.9|9333.1|131
1645513720000|2022-02-22 07:08:40|9339.2|9336.4|9338.7|9335.9|9340.2|9337.4|9338.2|9335.4|26
1645513730000|2022-02-22 07:08:50|9338.3|9335.5|9339.6|9336.8|9339.6|9336.8|9338.2|9335.4|10
1645513740000|2022-02-22 07:09:00|9339.7|9336.9|9337.7|9334.9|9339.8|9337|9337.1|9334.3|14
1645513750000|2022-02-22 07:09:10|9336.7|9333.9|9337.7|9334.9|9337.7|9334.9|9336.7|9333.9|10
1645513760000|2022-02-22 07:09:20|9337.2|9334.4|9337.7|9334.9|9339.2|9336.4|9336.7|9333.9|31
1645513770000|2022-02-22 07:09:30|9337.2|9334.4|9335.8|9333|9337.2|9334.4|9335.7|9332.9|22
1645513780000|2022-02-22 07:09:40|9336.2|9333.4|9332.8|9330|9336.2|9333.4|9331.1|9327.7|70
1645513790000|2022-02-22 07:09:50|9333.2|9330.4|9333.3|9330.5|9333.7|9330.9|9332.3|9329.5|20
1645513800000|2022-02-22 07:10:00|9333.2|9330.4|9331.4|9328.6|9333.8|9331|9329.9|9327.1|68
1645513810000|2022-02-22 07:10:10|9330.9|9328.1|9327.9|9325.1|9331.3|9328.5|9327.4|9324.6|31
1645513820000|2022-02-22 07:10:20|9328.2|9325.4|9327.9|9325.1|9328.4|9325.6|9326.9|9324.1|18
1645513830000|2022-02-22 07:10:30|9328.4|9325.6|9327.9|9325.1|9328.4|9325.6|9326.5|9323.7|11
1645513840000|2022-02-22 07:10:40|9328.8|9326|9327.3|9324.5|9328.8|9326|9326.4|9323.6|26
1645513850000|2022-02-22 07:10:50|9327.4|9324.6|9328.4|9325.6|9328.4|9325.6|9327.3|9324.5|4
1645513860000|2022-02-22 07:11:00|9329.2|9326.4|9328.8|9326|9329.3|9326.5|9328.4|9325.6|9
1645513870000|2022-02-22 07:11:10|9328.4|9325.6|9332.8|9330|9333.4|9330.6|9328.4|9325.6|55
1645513880000|2022-02-22 07:11:20|9332.4|9329.6|9329.7|9326.9|9333.3|9330.5|9329.7|9326.9|13
1645513890000|2022-02-22 07:11:30|9329.2|9326.4|9329.2|9326.4|9330.2|9327.4|9328.8|9326|8
1645513900000|2022-02-22 07:11:40|9328.7|9325.9|9324.8|9322|9329.2|9326.4|9324.4|9321.6|58
1645513910000|2022-02-22 07:11:50|9325.2|9322.4|9322.8|9320|9325.4|9322.6|9322.4|9319.6|35
1645513920000|2022-02-22 07:12:00|9322.4|9319.6|9323.4|9320.6|9324.7|9321.9|9322.4|9319.6|25
1645513930000|2022-02-22 07:12:10|9323.8|9321|9323.8|9321|9324.8|9322|9322.9|9320.1|12
1645513940000|2022-02-22 07:12:20|9324.4|9321.6|9322.8|9320|9325.4|9322.6|9322.2|9319.4|7
1645513950000|2022-02-22 07:12:30|9323.2|9320.4|9319.1|9316.3|9323.2|9320.4|9317.5|9314.7|194
1645513960000|2022-02-22 07:12:40|9318.6|9315.8|9321|9318.2|9321.6|9318.8|9318.1|9315.3|36
1645513970000|2022-02-22 07:12:50|9320.6|9317.8|9322.5|9319.7|9322.5|9319.7|9320.5|9317.7|7
1645513980000|2022-02-22 07:13:00|9322.1|9319.3|9324.4|9321.6|9327.9|9325.1|9321.9|9319.1|32
1645513990000|2022-02-22 07:13:10|9323.9|9321.1|9324.9|9322.1|9324.9|9322.1|9322.9|9320.1|7
1645514000000|2022-02-22 07:13:20|9324.5|9321.7|9328.9|9326.1|9329.3|9326.5|9323.9|9321.1|14
1645514010000|2022-02-22 07:13:30|9329.4|9326.6|9328.4|9325.6|9329.4|9326.6|9328.4|9325.6|14
1645514020000|2022-02-22 07:13:40|9328.9|9326.1|9330.4|9327.6|9330.4|9327.6|9327.9|9325.1|11
1645514030000|2022-02-22 07:13:50|9329.9|9327.1|9326.9|9324.1|9329.9|9327.1|9326.9|9324.1|47
1645514040000|2022-02-22 07:14:00|9327.8|9325|9325.4|9322.6|9327.8|9325|9325.4|9322.6|10
1645514050000|2022-02-22 07:14:10|9325.8|9323|9332.2|9329.4|9334.1|9331.3|9324.9|9322.1|63
1645514060000|2022-02-22 07:14:20|9331.8|9329|9331.8|9329|9336.1|9333.3|9331.2|9328.4|125
1645514070000|2022-02-22 07:14:30|9332.2|9329.4|9331.2|9328.4|9333.2|9330.4|9331.2|9328.4|28
1645514080000|2022-02-22 07:14:40|9330.7|9327.9|9326.4|9323.6|9330.7|9327.9|9326.2|9323.4|59
1645514090000|2022-02-22 07:14:50|9326.2|9323.4|9316.4|9313.6|9326.2|9323.4|9316.4|9313.6|54
1645514100000|2022-02-22 07:15:00|9317.2|9314.4|9324.4|9321.6|9324.8|9322|9316.4|9313.6|65
1645514110000|2022-02-22 07:15:10|9323.9|9321.1|9325.4|9322.6|9325.8|9323|9323.4|9320.6|27
1645514120000|2022-02-22 07:15:20|9325.3|9322.5|9324.5|9321.7|9325.4|9322.6|9324.4|9321.6|6
1645514130000|2022-02-22 07:15:30|9324.4|9321.6|9323.4|9320.6|9324.4|9321.6|9322.9|9320.1|38
1645514140000|2022-02-22 07:15:40|9323.8|9321|9327.4|9324.6|9327.4|9324.6|9323.4|9320.6|16
1645514150000|2022-02-22 07:15:50|9327.8|9325|9326.9|9324.1|9328.4|9325.6|9326.4|9323.6|21
1645514160000|2022-02-22 07:16:00|9327.4|9324.6|9327.8|9325|9328.3|9325.5|9325.4|9322.6|23
1645514170000|2022-02-22 07:16:10|9327.9|9325.1|9325.3|9322.5|9328.9|9326.1|9324.3|9321.5|12
1645514180000|2022-02-22 07:16:20|9325.8|9323|9325.9|9323.1|9326.3|9323.5|9325.3|9322.5|8
1645514190000|2022-02-22 07:16:30|9326.3|9323.5|9329.3|9326.5|9329.3|9326.5|9326.3|9323.5|9
1645514200000|2022-02-22 07:16:40|9328.9|9326.1|9331.3|9328.5|9331.3|9328.5|9328.5|9325.7|11
1645514210000|2022-02-22 07:16:50|9331.5|9328.7|9332.3|9329.5|9333.3|9330.5|9331.3|9328.5|19
1645514220000|2022-02-22 07:17:00|9331.9|9329.1|9329.8|9327|9332.3|9329.5|9329.8|9327|21
1645514230000|2022-02-22 07:17:10|9329.4|9326.6|9328.3|9325.5|9330.2|9327.4|9328.3|9325.5|30
1645514240000|2022-02-22 07:17:20|9328.8|9326|9330.9|9328.1|9331.3|9328.5|9328.3|9325.5|13
1645514250000|2022-02-22 07:17:30|9331.3|9328.5|9330.3|9327.5|9331.3|9328.5|9329.8|9327|9
1645514260000|2022-02-22 07:17:40|9330.8|9328|9330.3|9327.5|9330.8|9328|9328.3|9325.5|10
1645514270000|2022-02-22 07:17:50|9329.9|9327.1|9329.3|9326.5|9330.3|9327.5|9329.3|9326.5|3
1645514280000|2022-02-22 07:18:00|9330.2|9327.4|9325.3|9322.5|9330.3|9327.5|9325.3|9322.5|29
1645514290000|2022-02-22 07:18:10|9326.2|9323.4|9328.9|9326.1|9329.4|9326.6|9325.3|9322.5|12
1645514300000|2022-02-22 07:18:20|9328.5|9325.7|9331.8|9329|9331.8|9329|9327.3|9324.5|15
1645514310000|2022-02-22 07:18:30|9332.8|9330|9331.8|9329|9333.3|9330.5|9331.3|9328.5|35
1645514320000|2022-02-22 07:18:40|9331.3|9328.5|9331.8|9329|9332.3|9329.5|9331.3|9328.5|3
1645514330000|2022-02-22 07:18:50|9331.4|9328.6|9333.9|9331.1|9336.3|9333.5|9331.3|9328.5|39
1645514340000|2022-02-22 07:19:00|9334.3|9331.5|9334.8|9332|9335.2|9332.4|9332.9|9330.1|32
1645514350000|2022-02-22 07:19:10|9334.3|9331.5|9330.4|9327.6|9334.9|9332.1|9328.9|9326.1|55
1645514360000|2022-02-22 07:19:20|9330.3|9327.5|9333.3|9330.5|9333.3|9330.5|9330.3|9327.5|27
1645514370000|2022-02-22 07:19:30|9333.4|9330.6|9333.3|9330.5|9334.8|9332|9333.3|9330.5|17
1645514380000|2022-02-22 07:19:40|9332.5|9329.7|9332.3|9329.5|9333.8|9331|9331.3|9328.5|18
1645514390000|2022-02-22 07:19:50|9332.8|9330|9334.3|9331.5|9334.4|9331.6|9332.3|9329.5|15
1645514400000|2022-02-22 07:20:00|9334.5|9331.7|9332.3|9329.5|9335.3|9332.5|9332.3|9329.5|57
1645514410000|2022-02-22 07:20:10|9331.5|9328.7|9334.3|9331.5|9334.3|9331.5|9331.3|9328.5|26
1645514420000|2022-02-22 07:20:20|9335.2|9332.4|9336.2|9333.4|9338.2|9335.4|9335.2|9332.4|60
1645514430000|2022-02-22 07:20:30|9335.3|9332.5|9336.3|9333.5|9337.6|9334.8|9332.8|9330|62
1645514440000|2022-02-22 07:20:40|9336.8|9334|9336.3|9333.5|9337.2|9334.4|9335.3|9332.5|9
1645514450000|2022-02-22 07:20:50|9336.8|9334|9337.3|9334.5|9337.3|9334.5|9336.3|9333.5|10
1645514460000|2022-02-22 07:21:00|9336.9|9334.1|9334.3|9331.5|9337.3|9334.5|9334.3|9331.5|16
1645514470000|2022-02-22 07:21:10|9334.8|9332|9335.3|9332.5|9335.3|9332.5|9334.3|9331.5|6
1645514480000|2022-02-22 07:21:20|9334.3|9331.5|9334.8|9332|9336.3|9333.5|9334.3|9331.5|17
1645514490000|2022-02-22 07:21:30|9335.2|9332.4|9341.3|9338.5|9343.4|9340.6|9335.2|9332.4|158
1645514500000|2022-02-22 07:21:40|9341.8|9339|9340.3|9337.5|9343.2|9340.4|9340.3|9337.5|33
1645514510000|2022-02-22 07:21:50|9340.8|9338|9341.3|9338.5|9343.3|9340.5|9339.3|9336.5|32
1645514520000|2022-02-22 07:22:00|9341.4|9338.6|9340.3|9337.5|9342.2|9339.4|9339.8|9337|40
1645514530000|2022-02-22 07:22:10|9341.3|9338.5|9341.3|9338.5|9342.2|9339.4|9339.3|9336.5|70
1645514540000|2022-02-22 07:22:20|9341.8|9339|9340.8|9338|9343.3|9340.5|9340.3|9337.5|32
1645514550000|2022-02-22 07:22:30|9341.2|9338.4|9341.3|9338.5|9341.8|9339|9339.9|9337.1|32
1645514560000|2022-02-22 07:22:40|9341.2|9338.4|9341.3|9338.5|9342.3|9339.5|9339.3|9336.5|36
1645514570000|2022-02-22 07:22:50|9340.8|9338|9341.8|9339|9342.3|9339.5|9340.8|9338|7
1645514580000|2022-02-22 07:23:00|9341.3|9338.5|9341.3|9338.5|9342.3|9339.5|9340.8|9338|25
1645514590000|2022-02-22 07:23:10|9341.8|9339|9342.2|9339.4|9343.2|9340.4|9340.3|9337.5|34
1645514600000|2022-02-22 07:23:20|9342.3|9339.5|9342.8|9340|9343.3|9340.5|9342.2|9339.4|4
1645514610000|2022-02-22 07:23:30|9343.2|9340.4|9341.8|9339|9343.3|9340.5|9341.3|9338.5|51
1645514620000|2022-02-22 07:23:40|9341.3|9338.5|9341.8|9339|9342|9339.2|9340.3|9337.5|27
1645514630000|2022-02-22 07:23:50|9342.2|9339.4|9340.3|9337.5|9342.3|9339.5|9340.3|9337.5|24
1645514640000|2022-02-22 07:24:00|9340.8|9338|9338.3|9335.5|9341.3|9338.5|9337.2|9334.4|27
1645514650000|2022-02-22 07:24:10|9338.4|9335.6|9336.3|9333.5|9338.4|9335.6|9333.2|9330.4|46
1645514660000|2022-02-22 07:24:20|9335.8|9333|9336.3|9333.5|9337.3|9334.5|9335.3|9332.5|26
1645514670000|2022-02-22 07:24:30|9336.7|9333.9|9337.7|9334.9|9338.3|9335.5|9335.3|9332.5|27
1645514680000|2022-02-22 07:24:40|9337.3|9334.5|9334.3|9331.5|9337.3|9334.5|9334.3|9331.5|11
1645514690000|2022-02-22 07:24:50|9335.2|9332.4|9337.7|9334.9|9337.7|9334.9|9333.7|9330.9|41
1645514700000|2022-02-22 07:25:00|9338.2|9335.4|9340.2|9337.4|9340.3|9337.5|9338.2|9335.4|16
1645514710000|2022-02-22 07:25:10|9339.5|9336.7|9336.8|9334|9339.5|9336.7|9336.8|9334|21
1645514720000|2022-02-22 07:25:20|9337.2|9334.4|9337.7|9334.9|9338.2|9335.4|9337.2|9334.4|4
1645514730000|2022-02-22 07:25:30|9338.2|9335.4|9337.7|9334.9|9338.2|9335.4|9337.7|9334.9|7
1645514740000|2022-02-22 07:25:40|9338.2|9335.4|9334.7|9331.9|9338.2|9335.4|9334.7|9331.9|11
1645514750000|2022-02-22 07:25:50|9335.2|9332.4|9334.2|9331.4|9335.2|9332.4|9333.2|9330.4|17
1645514760000|2022-02-22 07:26:00|9333.8|9331|9334.7|9331.9|9334.7|9331.9|9333.7|9330.9|13
1645514770000|2022-02-22 07:26:10|9334.2|9331.4|9328.7|9325.9|9334.3|9331.5|9328.7|9325.9|34
1645514780000|2022-02-22 07:26:20|9329.2|9326.4|9331.7|9328.9|9332.3|9329.5|9329.2|9326.4|49
1645514790000|2022-02-22 07:26:30|9331.2|9328.4|9332.3|9329.5|9333.7|9330.9|9330.3|9327.5|14
1645514800000|2022-02-22 07:26:40|9333.2|9330.4|9329.3|9326.5|9333.3|9330.5|9329.3|9326.5|16
1645514810000|2022-02-22 07:26:50|9329.7|9326.9|9330.7|9327.9|9331.3|9328.5|9329.3|9326.5|24
1645514820000|2022-02-22 07:27:00|9331.2|9328.4|9332.7|9329.9|9332.7|9329.9|9329.7|9326.9|11
1645514830000|2022-02-22 07:27:10|9333.2|9330.4|9329.7|9326.9|9333.3|9330.5|9329.7|9326.9|15
1645514840000|2022-02-22 07:27:20|9330.2|9327.4|9333.2|9330.4|9333.2|9330.4|9329.7|9326.9|10
1645514850000|2022-02-22 07:27:30|9332.7|9329.9|9332.2|9329.4|9332.7|9329.9|9332.2|9329.4|7
1645514860000|2022-02-22 07:27:40|9331.3|9328.5|9330.2|9327.4|9331.3|9328.5|9329.7|9326.9|23
1645514870000|2022-02-22 07:27:50|9330.7|9327.9|9333.2|9330.4|9333.2|9330.4|9329.2|9326.4|19
1645514880000|2022-02-22 07:28:00|9332.7|9329.9|9333.2|9330.4|9334.2|9331.4|9331.2|9328.4|19
1645514890000|2022-02-22 07:28:10|9332.7|9329.9|9329.6|9326.8|9334.2|9331.4|9329.2|9326.4|17
1645514900000|2022-02-22 07:28:20|9329.2|9326.4|9329.1|9326.3|9330.2|9327.4|9328.2|9325.4|54
1645514910000|2022-02-22 07:28:30|9329.6|9326.8|9331.2|9328.4|9331.2|9328.4|9329.2|9326.4|12
1645514920000|2022-02-22 07:28:40|9332|9329.2|9332.1|9329.3|9332.2|9329.4|9331.1|9328.3|4
1645514930000|2022-02-22 07:28:50|9331.2|9328.4|9330.6|9327.8|9333.6|9330.8|9330.6|9327.8|12
1645514940000|2022-02-22 07:29:00|9331|9328.2|9327.7|9324.9|9331.6|9328.8|9326.7|9323.9|28
1645514950000|2022-02-22 07:29:10|9327.2|9324.4|9329.2|9326.4|9329.6|9326.8|9327.2|9324.4|13
1645514960000|2022-02-22 07:29:20|9329.6|9326.8|9330.6|9327.8|9330.6|9327.8|9329.2|9326.4|3
1645514970000|2022-02-22 07:29:30|9330.2|9327.4|9330.2|9327.4|9331.2|9328.4|9329.6|9326.8|10
1645514980000|2022-02-22 07:29:40|9329.7|9326.9|9327.2|9324.4|9330.2|9327.4|9326.2|9323.4|17
1645514990000|2022-02-22 07:29:50|9326.7|9323.9|9325.7|9322.9|9327.2|9324.4|9325.6|9322.8|23
1645515000000|2022-02-22 07:30:00|9325.6|9322.8|9329.2|9326.4|9329.2|9326.4|9325.2|9322.4|13
1645515010000|2022-02-22 07:30:10|9329.1|9326.3|9331.6|9328.8|9331.7|9328.9|9328.2|9325.4|11
1645515020000|2022-02-22 07:30:20|9331.2|9328.4|9332.2|9329.4|9332.2|9329.4|9329.2|9326.4|7
1645515030000|2022-02-22 07:30:30|9332.1|9329.3|9328.6|9325.8|9332.2|9329.4|9328.1|9325.3|25
1645515040000|2022-02-22 07:30:40|9328.2|9325.4|9330.2|9327.4|9331.2|9328.4|9328.2|9325.4|10
1645515050000|2022-02-22 07:30:50|9330.6|9327.8|9326|9323.2|9331.1|9328.3|9326|9323.2|30
1645515060000|2022-02-22 07:31:00|9326.9|9324.1|9329|9326.2|9329.9|9327.1|9326.9|9324.1|11
1645515070000|2022-02-22 07:31:10|9329.4|9326.6|9327|9324.2|9329.5|9326.7|9326.1|9323.3|13
1645515080000|2022-02-22 07:31:20|9326.4|9323.6|9326.6|9323.8|9327|9324.2|9325.5|9322.7|15
1645515090000|2022-02-22 07:31:30|9326|9323.2|9329|9326.2|9329|9326.2|9326|9323.2|5
1645515100000|2022-02-22 07:31:40|9328.5|9325.7|9327|9324.2|9328.9|9326.1|9326|9323.2|24
1645515110000|2022-02-22 07:31:50|9327.6|9324.8|9326.6|9323.8|9328|9325.2|9326.1|9323.3|14
1645515120000|2022-02-22 07:32:00|9327|9324.2|9325.6|9322.8|9327.1|9324.3|9325.1|9322.3|11
1645515130000|2022-02-22 07:32:10|9326|9323.2|9327|9324.2|9327.1|9324.3|9325.1|9322.3|15
1645515140000|2022-02-22 07:32:20|9326.6|9323.8|9326.6|9323.8|9327.2|9324.4|9326.1|9323.3|6
1645515150000|2022-02-22 07:32:30|9326.2|9323.4|9327.6|9324.8|9328.1|9325.3|9325.2|9322.4|6
1645515160000|2022-02-22 07:32:40|9327.2|9324.4|9328|9325.2|9328.6|9325.8|9327|9324.2|14
1645515170000|2022-02-22 07:32:50|9328.1|9325.3|9327|9324.2|9328.1|9325.3|9326.6|9323.8|21
1645515180000|2022-02-22 07:33:00|9327.1|9324.3|9328|9325.2|9329|9326.2|9324.1|9321.3|47
1645515190000|2022-02-22 07:33:10|9327.6|9324.8|9328|9325.2|9329|9326.2|9326.5|9323.7|22
1645515200000|2022-02-22 07:33:20|9328.9|9326.1|9329.4|9326.6|9329.9|9327.1|9327.4|9324.6|22
1645515210000|2022-02-22 07:33:30|9329|9326.2|9329|9326.2|9329.9|9327.1|9327.4|9324.6|27
1645515220000|2022-02-22 07:33:40|9329.4|9326.6|9329.5|9326.7|9330.4|9327.6|9329|9326.2|36
1645515230000|2022-02-22 07:33:50|9329.4|9326.6|9332|9329.2|9332|9329.2|9329.4|9326.6|19
1645515240000|2022-02-22 07:34:00|9332.4|9329.6|9330|9327.2|9334|9331.2|9330|9327.2|68
1645515250000|2022-02-22 07:34:10|9331|9328.2|9328|9325.2|9331|9328.2|9326.5|9323.7|26
1645515260000|2022-02-22 07:34:20|9328.9|9326.1|9330|9327.2|9330.5|9327.7|9328.9|9326.1|25
1645515270000|2022-02-22 07:34:30|9330.9|9328.1|9331|9328.2|9332.9|9330.1|9330|9327.2|9
1645515280000|2022-02-22 07:34:40|9330|9327.2|9328.4|9325.6|9330|9327.2|9328.1|9325.3|15
1645515290000|2022-02-22 07:34:50|9328.9|9326.1|9329|9326.2|9329.6|9326.8|9328|9325.2|5
1645515300000|2022-02-22 07:35:00|9328.4|9325.6|9330|9327.2|9330.4|9327.6|9328|9325.2|22
1645515310000|2022-02-22 07:35:10|9330.6|9327.8|9331.9|9329.1|9332.5|9329.7|9330.6|9327.8|3
1645515320000|2022-02-22 07:35:20|9331.1|9328.3|9333.4|9330.6|9334|9331.2|9331|9328.2|36
1645515330000|2022-02-22 07:35:30|9333|9330.2|9332|9329.2|9333|9330.2|9331.4|9328.6|12
1645515340000|2022-02-22 07:35:40|9331.6|9328.8|9333|9330.2|9334|9331.2|9331.4|9328.6|22
1645515350000|2022-02-22 07:35:50|9332.6|9329.8|9334|9331.2|9336.4|9333.6|9332.1|9329.3|39
1645515360000|2022-02-22 07:36:00|9334.4|9331.6|9338|9335.2|9338.5|9335.7|9334.4|9331.6|37
1645515370000|2022-02-22 07:36:10|9338.4|9335.6|9339.4|9336.6|9341|9338.2|9337.5|9334.7|43
1645515380000|2022-02-22 07:36:20|9339|9336.2|9338|9335.2|9339.6|9336.8|9337.5|9334.7|9
1645515390000|2022-02-22 07:36:30|9337.5|9334.7|9333.5|9330.7|9337.9|9335.1|9333|9330.2|20
1645515400000|2022-02-22 07:36:40|9333.1|9330.3|9333|9330.2|9334|9331.2|9332.9|9330.1|2
1645515410000|2022-02-22 07:36:50|9333.4|9330.6|9332.4|9329.6|9333.4|9330.6|9332.4|9329.6|5
1645515420000|2022-02-22 07:37:00|9332.9|9330.1|9334|9331.2|9334.9|9332.1|9332.4|9329.6|36
1645515430000|2022-02-22 07:37:10|9334.9|9332.1|9332|9329.2|9334.9|9332.1|9331|9328.2|15
1645515440000|2022-02-22 07:37:20|9332.4|9329.6|9331|9328.2|9332.9|9330.1|9330|9327.2|12
1645515450000|2022-02-22 07:37:30|9330.6|9327.8|9331|9328.2|9332|9329.2|9330|9327.2|12
1645515460000|2022-02-22 07:37:40|9331.4|9328.6|9331|9328.2|9332|9329.2|9331|9328.2|4
1645515470000|2022-02-22 07:37:50|9330|9327.2|9331|9328.2|9331|9328.2|9328.6|9325.8|33
1645515480000|2022-02-22 07:38:00|9331.4|9328.6|9335.1|9332.3|9336.7|9333.9|9331.4|9328.6|105
1645515490000|2022-02-22 07:38:10|9335|9332.2|9333.6|9330.8|9335.4|9332.6|9333|9330.2|17
1645515500000|2022-02-22 07:38:20|9333.1|9330.3|9334.6|9331.8|9334.6|9331.8|9333|9330.2|2
1645515510000|2022-02-22 07:38:30|9335|9332.2|9333.1|9330.3|9335|9332.2|9332.1|9329.3|23
1645515520000|2022-02-22 07:38:40|9333|9330.2|9331|9328.2|9333|9330.2|9329|9326.2|13
1645515530000|2022-02-22 07:38:50|9330.6|9327.8|9332|9329.2|9332.1|9329.3|9330.1|9327.3|4
1645515540000|2022-02-22 07:39:00|9331.6|9328.8|9328.6|9325.8|9332|9329.2|9328.1|9325.3|26
1645515550000|2022-02-22 07:39:10|9328.1|9325.3|9328.1|9325.3|9329|9326.2|9327.3|9324.5|18
1645515560000|2022-02-22 07:39:20|9328.6|9325.8|9330.1|9327.3|9330.7|9327.9|9327.7|9324.9|32
1645515570000|2022-02-22 07:39:30|9330.2|9327.4|9329.7|9326.9|9332.1|9329.3|9328.2|9325.4|40
1645515580000|2022-02-22 07:39:40|9330.1|9327.3|9331.1|9328.3|9332|9329.2|9330.1|9327.3|8
1645515590000|2022-02-22 07:39:50|9330.3|9327.5|9330.1|9327.3|9330.6|9327.8|9329.7|9326.9|5
1645515600000|2022-02-22 07:40:00|9331|9328.2|9331.7|9328.9|9332.1|9329.3|9330.7|9327.9|14
1645515610000|2022-02-22 07:40:10|9332.1|9329.3|9331.1|9328.3|9332.1|9329.3|9330.2|9327.4|3
1645515620000|2022-02-22 07:40:20|9330.7|9327.9|9331.1|9328.3|9331.1|9328.3|9330.7|9327.9|3
1645515630000|2022-02-22 07:40:30|9330.7|9327.9|9331.1|9328.3|9331.1|9328.3|9330.7|9327.9|1
1645515640000|2022-02-22 07:40:40|9331.6|9328.8|9334.1|9331.3|9334.6|9331.8|9331.3|9328.5|14
1645515650000|2022-02-22 07:40:50|9333.7|9330.9|9333.2|9330.4|9335.1|9332.3|9333.1|9330.3|25
1645515660000|2022-02-22 07:41:00|9333.6|9330.8|9337.2|9334.4|9338.1|9335.3|9333.2|9330.4|22
1645515670000|2022-02-22 07:41:10|9336.2|9333.4|9336.2|9333.4|9336.7|9333.9|9335.1|9332.3|27
1645515680000|2022-02-22 07:41:20|9336.7|9333.9|9337.3|9334.5|9337.3|9334.5|9335.7|9332.9|0
1645515690000|2022-02-22 07:41:30|9338.1|9335.3|9338.2|9335.4|9339.1|9336.3|9337.3|9334.5|32
1645515700000|2022-02-22 07:41:40|9338.3|9335.5|9334.3|9331.5|9338.3|9335.5|9333.3|9330.5|61
1645515710000|2022-02-22 07:41:50|9334.2|9331.4|9334.3|9331.5|9336.3|9333.5|9333.4|9330.6|14
1645515720000|2022-02-22 07:42:00|9334.8|9332|9332.3|9329.5|9334.8|9332|9329.8|9327|41
1645515730000|2022-02-22 07:42:10|9332.8|9330|9335.3|9332.5|9335.3|9332.5|9332.8|9330|11
1645515740000|2022-02-22 07:42:20|9336.2|9333.4|9334.8|9332|9336.8|9334|9334.3|9331.5|26
1645515750000|2022-02-22 07:42:30|9335.3|9332.5|9334.8|9332|9336.2|9333.4|9334.4|9331.6|17
1645515760000|2022-02-22 07:42:40|9335.3|9332.5|9333.8|9331|9335.3|9332.5|9333.4|9330.6|7
1645515770000|2022-02-22 07:42:50|9334.3|9331.5|9332.4|9329.6|9334.3|9331.5|9332.4|9329.6|8
1645515780000|2022-02-22 07:43:00|9333.3|9330.5|9332.8|9330|9333.8|9331|9332.8|9330|3
1645515790000|2022-02-22 07:43:10|9333.3|9330.5|9329.8|9327|9333.3|9330.5|9329|9326.2|61
1645515800000|2022-02-22 07:43:20|9329.4|9326.6|9330.4|9327.6|9330.4|9327.6|9328.4|9325.6|13
1645515810000|2022-02-22 07:43:30|9330|9327.2|9329|9326.2|9330.4|9327.6|9327.5|9324.7|28
1645515820000|2022-02-22 07:43:40|9329.4|9326.6|9329.4|9326.6|9330.4|9327.6|9329|9326.2|14
1645515830000|2022-02-22 07:43:50|9328.5|9325.7|9329.4|9326.6|9329.4|9326.6|9327.5|9324.7|28
1645515840000|2022-02-22 07:44:00|9329|9326.2|9330.4|9327.6|9330.4|9327.6|9328.4|9325.6|17
1645515850000|2022-02-22 07:44:10|9330|9327.2|9330.4|9327.6|9331.4|9328.6|9330|9327.2|5
1645515860000|2022-02-22 07:44:20|9330|9327.2|9328.8|9326|9330.4|9327.6|9328|9325.2|35
1645515870000|2022-02-22 07:44:30|9328.4|9325.6|9329.4|9326.6|9329.4|9326.6|9327.4|9324.6|13
1645515880000|2022-02-22 07:44:40|9328.5|9325.7|9328|9325.2|9328.5|9325.7|9327.5|9324.7|9
1645515890000|2022-02-22 07:44:50|9327.5|9324.7|9308.5|9305.7|9327.5|9324.7|9308.5|9305.7|224
1645515900000|2022-02-22 07:45:00|9308.9|9306.1|9312|9309.2|9313.3|9310.5|9308.4|9305.6|103
1645515910000|2022-02-22 07:45:10|9312.4|9309.6|9314.4|9311.6|9316.3|9313.5|9312.4|9309.6|84
1645515920000|2022-02-22 07:45:20|9314.8|9312|9313.4|9310.6|9314.9|9312.1|9313|9310.2|8
1645515930000|2022-02-22 07:45:30|9313|9310.2|9307.4|9304.6|9313.4|9310.6|9307.4|9304.6|44
1645515940000|2022-02-22 07:45:40|9306.3|9303.5|9305.4|9302.6|9307.4|9304.6|9302.5|9299.7|108
1645515950000|2022-02-22 07:45:50|9306.4|9303.6|9307|9304.2|9307|9304.2|9303.5|9300.7|86
1645515960000|2022-02-22 07:46:00|9307.4|9304.6|9310.4|9307.6|9310.9|9308.1|9307|9304.2|33
1645515970000|2022-02-22 07:46:10|9311.2|9308.4|9308.4|9305.6|9311.8|9309|9306.9|9304.1|28
1645515980000|2022-02-22 07:46:20|9307.9|9305.1|9309.4|9306.6|9309.4|9306.6|9307.5|9304.7|16
1645515990000|2022-02-22 07:46:30|9308.5|9305.7|9309.4|9306.6|9310.5|9307.7|9307.9|9305.1|37
1645516000000|2022-02-22 07:46:40|9308.5|9305.7|9308.4|9305.6|9308.5|9305.7|9307.4|9304.6|10
1645516010000|2022-02-22 07:46:50|9307.5|9304.7|9303.4|9300.6|9307.5|9304.7|9302.9|9300.1|29
1645516020000|2022-02-22 07:47:00|9303.3|9300.5|9304.2|9301.4|9306.3|9303.5|9302.4|9299.6|60
1645516030000|2022-02-22 07:47:10|9304.3|9301.5|9297.9|9295.1|9304.4|9301.6|9297.9|9295.1|32
1645516040000|2022-02-22 07:47:20|9298.4|9295.6|9293.4|9290.6|9298.4|9295.6|9290.9|9288.1|136
1645516050000|2022-02-22 07:47:30|9292.9|9290.1|9296.4|9293.6|9296.9|9294.1|9292.9|9290.1|58
1645516060000|2022-02-22 07:47:40|9296.8|9294|9294.4|9291.6|9296.9|9294.1|9292.4|9289.6|95
1645516070000|2022-02-22 07:47:50|9295.2|9292.4|9294.4|9291.6|9295.2|9292.4|9293.9|9291.1|23
1645516080000|2022-02-22 07:48:00|9294.9|9292.1|9295.2|9292.4|9295.4|9292.6|9293.9|9291.1|18
1645516090000|2022-02-22 07:48:10|9294.9|9292.1|9292.9|9290.1|9295.4|9292.6|9292.4|9289.6|26
1645516100000|2022-02-22 07:48:20|9292.5|9289.7|9292.4|9289.6|9293.4|9290.6|9286.4|9283.6|124
1645516110000|2022-02-22 07:48:30|9291.9|9289.1|9297.8|9295|9298.3|9295.5|9290.2|9286.3|137
1645516120000|2022-02-22 07:48:40|9297.4|9294.6|9301.4|9298.6|9301.4|9298.6|9297.2|9294.4|119
1645516130000|2022-02-22 07:48:50|9300.8|9298|9293.4|9290.6|9300.8|9298|9292.8|9290|91
1645516140000|2022-02-22 07:49:00|9292.8|9290|9289.3|9286.5|9293.4|9290.6|9289.2|9286.4|81
1645516150000|2022-02-22 07:49:10|9289.4|9286.6|9289.4|9286.6|9289.9|9287.1|9287.9|9285.1|38
1645516160000|2022-02-22 07:49:20|9289.8|9287|9289.4|9286.6|9289.8|9287|9287.9|9285.1|67
1645516170000|2022-02-22 07:49:30|9289.9|9287.1|9290.5|9287.7|9290.5|9287.7|9287.5|9284.7|68
1645516180000|2022-02-22 07:49:40|9290.1|9287.3|9293.4|9290.6|9293.4|9290.6|9289.5|9286.7|61
1645516190000|2022-02-22 07:49:50|9294.3|9291.5|9293.9|9291.1|9295.4|9292.6|9293.9|9291.1|32
1645516200000|2022-02-22 07:50:00|9294.4|9291.6|9297.4|9294.6|9297.4|9294.6|9294.4|9291.6|41
1645516210000|2022-02-22 07:50:10|9296.9|9294.1|9286.8|9284|9297.4|9294.6|9286.3|9283.5|85
1645516220000|2022-02-22 07:50:20|9287.2|9284.4|9288.8|9286|9289.8|9287|9286.4|9283.6|12
1645516230000|2022-02-22 07:50:30|9288.4|9285.6|9289.4|9286.6|9290.4|9287.6|9288.4|9285.6|14
1645516240000|2022-02-22 07:50:40|9290.2|9287.4|9290.9|9288.1|9291.4|9288.6|9289.4|9286.6|30
1645516250000|2022-02-22 07:50:50|9291.4|9288.6|9290.4|9287.6|9291.8|9289|9289.4|9286.6|23
1645516260000|2022-02-22 07:51:00|9290.9|9288.1|9289.9|9287.1|9292.4|9289.6|9289.4|9286.6|21
1645516270000|2022-02-22 07:51:10|9289.4|9286.6|9289.4|9286.6|9290.4|9287.6|9286.4|9283.6|52
1645516280000|2022-02-22 07:51:20|9288.9|9286.1|9288.4|9285.6|9290.8|9288|9287.4|9284.6|29
1645516290000|2022-02-22 07:51:30|9287.9|9285.1|9289.9|9287.1|9291.4|9288.6|9287.9|9285.1|41
1645516300000|2022-02-22 07:51:40|9289.5|9286.7|9296.4|9293.6|9297.4|9294.6|9289.5|9286.7|31
1645516310000|2022-02-22 07:51:50|9295.5|9292.7|9298.4|9295.6|9298.5|9295.7|9295.5|9292.7|43
1645516320000|2022-02-22 07:52:00|9298.5|9295.7|9302.4|9299.6|9303.4|9300.6|9298.4|9295.6|106
1645516330000|2022-02-22 07:52:10|9301.5|9298.7|9303.4|9300.6|9303.4|9300.6|9301.5|9298.7|45
1645516340000|2022-02-22 07:52:20|9303.8|9301|9304.4|9301.6|9305.8|9303|9302.5|9299.7|117
1645516350000|2022-02-22 07:52:30|9303.5|9300.7|9304.4|9301.6|9306.4|9303.6|9303.5|9300.7|39
1645516360000|2022-02-22 07:52:40|9303.5|9300.7|9306.9|9304.1|9307.4|9304.6|9303.5|9300.7|55
1645516370000|2022-02-22 07:52:50|9306.5|9303.7|9308.4|9305.6|9309.4|9306.6|9306.4|9303.6|52
1645516380000|2022-02-22 07:53:00|9309.2|9306.4|9307.9|9305.1|9310.4|9307.6|9306.4|9303.6|52
1645516390000|2022-02-22 07:53:10|9308.4|9305.6|9310.4|9307.6|9310.9|9308.1|9307.9|9305.1|20
1645516400000|2022-02-22 07:53:20|9311.3|9308.5|9310.4|9307.6|9311.4|9308.6|9309.4|9306.6|23
1645516410000|2022-02-22 07:53:30|9309.9|9307.1|9310.4|9307.6|9310.4|9307.6|9309.9|9307.1|14
1645516420000|2022-02-22 07:53:40|9309.5|9306.7|9306.9|9304.1|9309.5|9306.7|9305.5|9302.7|58
1645516430000|2022-02-22 07:53:50|9306.5|9303.7|9309.4|9306.6|9309.4|9306.6|9306.4|9303.6|11
1645516440000|2022-02-22 07:54:00|9308.9|9306.1|9312.4|9309.6|9313.4|9310.6|9308.9|9306.1|41
1645516450000|2022-02-22 07:54:10|9311.4|9308.6|9310.4|9307.6|9311.4|9308.6|9309.4|9306.6|30
1645516460000|2022-02-22 07:54:20|9309.9|9307.1|9314.3|9311.5|9314.3|9311.5|9309.9|9307.1|36
1645516470000|2022-02-22 07:54:30|9315.2|9312.4|9314.3|9311.5|9316.3|9313.5|9313.9|9311.1|49
1645516480000|2022-02-22 07:54:40|9315.3|9312.5|9315.3|9312.5|9316.9|9314.1|9314.9|9312.1|88
1645516490000|2022-02-22 07:54:50|9314.4|9311.6|9318.9|9316.1|9321.3|9318.5|9314.4|9311.6|82
1645516500000|2022-02-22 07:55:00|9318.3|9315.5|9319.9|9317.1|9320.3|9317.5|9318.3|9315.5|44
1645516510000|2022-02-22 07:55:10|9320.3|9317.5|9313.9|9311.1|9320.3|9317.5|9313.4|9310.6|80
1645516520000|2022-02-22 07:55:20|9314.3|9311.5|9317.9|9315.1|9318.3|9315.5|9313.9|9311.1|12
1645516530000|2022-02-22 07:55:30|9317.8|9315|9316.9|9314.1|9317.9|9315.1|9316.9|9314.1|1
1645516540000|2022-02-22 07:55:40|9317.3|9314.5|9325.3|9322.5|9326.1|9323.3|9316.9|9314.1|122
1645516550000|2022-02-22 07:55:50|9325.8|9323|9331.2|9328.4|9332.2|9329.4|9325.8|9323|132
1645516560000|2022-02-22 07:56:00|9330.6|9327.8|9333.1|9330.3|9335.2|9332.4|9330.6|9327.8|72
1645516570000|2022-02-22 07:56:10|9332.6|9329.8|9333.2|9330.4|9334|9331.2|9332.2|9329.4|28
1645516580000|2022-02-22 07:56:20|9333.1|9330.3|9331.6|9328.8|9336.1|9333.3|9331.2|9328.4|117
1645516590000|2022-02-22 07:56:30|9332.1|9329.3|9334.1|9331.3|9334.2|9331.4|9329.5|9326.7|56
1645516600000|2022-02-22 07:56:40|9333.6|9330.8|9336.2|9333.4|9337.2|9334.4|9333.2|9330.4|45
1645516610000|2022-02-22 07:56:50|9337.5|9334.7|9335.8|9333|9337.5|9334.7|9335.2|9332.4|91
1645516620000|2022-02-22 07:57:00|9336.2|9333.4|9336.2|9333.4|9336.8|9334|9335.3|9332.5|21
1645516630000|2022-02-22 07:57:10|9337.1|9334.3|9333.8|9331|9337.2|9334.4|9332.8|9330|50
1645516640000|2022-02-22 07:57:20|9334.2|9331.4|9334.2|9331.4|9334.2|9331.4|9332.8|9330|17
1645516650000|2022-02-22 07:57:30|9333.2|9330.4|9332.2|9329.4|9334.2|9331.4|9331.8|9329|21
1645516660000|2022-02-22 07:57:40|9331.8|9329|9332.2|9329.4|9332.2|9329.4|9331.3|9328.5|10
1645516670000|2022-02-22 07:57:50|9331.8|9329|9336.9|9334.1|9338|9335.2|9331.8|9329|138
1645516680000|2022-02-22 07:58:00|9336.5|9333.7|9337.4|9334.6|9338.9|9336.1|9335.9|9333.1|36
1645516690000|2022-02-22 07:58:10|9337|9334.2|9335.9|9333.1|9339.9|9337.1|9335.9|9333.1|52
1645516700000|2022-02-22 07:58:20|9335.1|9332.3|9334.5|9331.7|9335.9|9333.1|9333.9|9331.1|27
1645516710000|2022-02-22 07:58:30|9334.9|9332.1|9337.9|9335.1|9339.8|9337|9333.9|9331.1|90
1645516720000|2022-02-22 07:58:40|9338.3|9335.5|9336.9|9334.1|9338.9|9336.1|9336.9|9334.1|12
1645516730000|2022-02-22 07:58:50|9337.9|9335.1|9338.9|9336.1|9339.4|9336.6|9336.9|9334.1|36
1645516740000|2022-02-22 07:59:00|9338|9335.2|9337.9|9335.1|9338|9335.2|9336.9|9334.1|25
1645516750000|2022-02-22 07:59:10|9337.1|9334.3|9334.9|9332.1|9337.1|9334.3|9334.1|9331.3|69
1645516760000|2022-02-22 07:59:20|9335.9|9333.1|9336.5|9333.7|9336.9|9334.1|9335.9|9333.1|6
1645516770000|2022-02-22 07:59:30|9336.1|9333.3|9335.5|9332.7|9336.5|9333.7|9334.9|9332.1|10
1645516780000|2022-02-22 07:59:40|9335.9|9333.1|9334.9|9332.1|9336.4|9333.6|9334|9331.2|35
1645516790000|2022-02-22 07:59:50|9335.5|9332.7|9334.9|9332.1|9335.9|9333.1|9334.9|9332.1|8
1645516800000|2022-02-22 08:00:00|9334.1|9331.3|9336.9|9334.1|9336.9|9334.1|9334.1|9331.3|67
1645516810000|2022-02-22 08:00:10|9337.8|9335|9334.9|9332.1|9337.9|9335.1|9334|9331.2|81
1645516820000|2022-02-22 08:00:20|9334|9331.2|9336|9333.2|9336.5|9333.7|9333.5|9330.7|48
1645516830000|2022-02-22 08:00:30|9336.4|9333.6|9333.9|9331.1|9336.4|9333.6|9333.1|9330.3|56
1645516840000|2022-02-22 08:00:40|9333.5|9330.7|9331|9328.2|9333.9|9331.1|9331|9328.2|45
1645516850000|2022-02-22 08:00:50|9330.9|9328.1|9333.9|9331.1|9334|9331.2|9330.9|9328.1|25
1645516860000|2022-02-22 08:01:00|9333|9330.2|9336.9|9334.1|9337|9334.2|9332.5|9329.7|49
1645516870000|2022-02-22 08:01:10|9336.5|9333.7|9338.9|9336.1|9341|9338.2|9335.9|9333.1|76
1645516880000|2022-02-22 08:01:20|9338.5|9335.7|9337.5|9334.7|9340|9337.2|9337.4|9334.6|21
1645516890000|2022-02-22 08:01:30|9337.9|9335.1|9337|9334.2|9340|9337.2|9336.5|9333.7|39
1645516900000|2022-02-22 08:01:40|9336.9|9334.1|9337.9|9335.1|9338.3|9335.5|9334.5|9331.7|43
1645516910000|2022-02-22 08:01:50|9337|9334.2|9339.9|9337.1|9340.8|9338|9337|9334.2|26
1645516920000|2022-02-22 08:02:00|9339.8|9337|9339.4|9336.6|9339.9|9337.1|9337.8|9335|28
1645516930000|2022-02-22 08:02:10|9339.8|9337|9338.9|9336.1|9339.9|9337.1|9338.8|9336|20
1645516940000|2022-02-22 08:02:20|9339.3|9336.5|9339.3|9336.5|9339.9|9337.1|9338|9335.2|26
1645516950000|2022-02-22 08:02:30|9338.9|9336.1|9334.9|9332.1|9339.3|9336.5|9334|9331.2|23
1645516960000|2022-02-22 08:02:40|9335.3|9332.5|9334.9|9332.1|9335.9|9333.1|9334.9|9332.1|10
1645516970000|2022-02-22 08:02:50|9334.5|9331.7|9334.9|9332.1|9335.4|9332.6|9334.3|9331.5|11
1645516980000|2022-02-22 08:03:00|9334.5|9331.7|9337.9|9335.1|9337.9|9335.1|9333.9|9331.1|24
1645516990000|2022-02-22 08:03:10|9337|9334.2|9337.3|9334.5|9338.9|9336.1|9336.9|9334.1|32
1645517000000|2022-02-22 08:03:20|9336.9|9334.1|9333.5|9330.7|9336.9|9334.1|9333|9330.2|32
1645517010000|2022-02-22 08:03:30|9333|9330.2|9331.9|9329.1|9333.9|9331.1|9331.9|9329.1|43
1645517020000|2022-02-22 08:03:40|9332.8|9330|9335.9|9333.1|9336.4|9333.6|9332.5|9329.7|27
1645517030000|2022-02-22 08:03:50|9336.3|9333.5|9336.9|9334.1|9337.8|9335|9335.9|9333.1|36
1645517040000|2022-02-22 08:04:00|9336|9333.2|9335.5|9332.7|9336.9|9334.1|9333|9330.2|60
1645517050000|2022-02-22 08:04:10|9335.9|9333.1|9335.4|9332.6|9339.5|9336.7|9334.8|9332|50
1645517060000|2022-02-22 08:04:20|9335.3|9332.5|9329.9|9327.1|9335.8|9333|9329.2|9326.4|88
1645517070000|2022-02-22 08:04:30|9329.5|9326.7|9334.4|9331.6|9334.4|9331.6|9329.3|9326.5|31
1645517080000|2022-02-22 08:04:40|9334|9331.2|9333.5|9330.7|9334.9|9332.1|9333.5|9330.7|15
1645517090000|2022-02-22 08:04:50|9333.9|9331.1|9332.5|9329.7|9336|9333.2|9331.9|9329.1|42
1645517100000|2022-02-22 08:05:00|9332.9|9330.1|9329.9|9327.1|9332.9|9330.1|9329.5|9326.7|34
1645517110000|2022-02-22 08:05:10|9330.5|9327.7|9331.9|9329.1|9332.5|9329.7|9329.8|9327|29
1645517120000|2022-02-22 08:05:20|9331.5|9328.7|9333.9|9331.1|9333.9|9331.1|9330.9|9328.1|6
1645517130000|2022-02-22 08:05:30|9333|9330.2|9331.9|9329.1|9333|9330.2|9330.9|9328.1|30
1645517140000|2022-02-22 08:05:40|9332.3|9329.5|9332.9|9330.1|9333.9|9331.1|9332.3|9329.5|3
1645517150000|2022-02-22 08:05:50|9333.3|9330.5|9332.9|9330.1|9333.8|9331|9331.9|9329.1|20
1645517160000|2022-02-22 08:06:00|9333.3|9330.5|9334.3|9331.5|9334.9|9332.1|9331.9|9329.1|18
1645517170000|2022-02-22 08:06:10|9334.4|9331.6|9332.9|9330.1|9334.4|9331.6|9332.9|9330.1|1
1645517180000|2022-02-22 08:06:20|9333.3|9330.5|9332.3|9329.5|9333.3|9330.5|9332.3|9329.5|4
1645517190000|2022-02-22 08:06:30|9331.9|9329.1|9332.9|9330.1|9335.7|9332.9|9329|9326.2|88
1645517200000|2022-02-22 08:06:40|9334.9|9332.1|9333.9|9331.1|9334.9|9332.1|9333.3|9330.5|28
1645517210000|2022-02-22 08:06:50|9334.3|9331.5|9334.7|9331.9|9335.7|9332.9|9333.3|9330.5|19
1645517220000|2022-02-22 08:07:00|9335.3|9332.5|9340.3|9337.5|9340.7|9337.9|9334.7|9331.9|48
1645517230000|2022-02-22 08:07:10|9340.2|9337.4|9340.3|9337.5|9342.7|9339.9|9339.8|9337|84
1645517240000|2022-02-22 08:07:20|9339.9|9337.1|9340.7|9337.9|9341.7|9338.9|9339.7|9336.9|15
1645517250000|2022-02-22 08:07:30|9341.2|9338.4|9338.7|9335.9|9342.5|9339.7|9338.3|9335.5|66
1645517260000|2022-02-22 08:07:40|9336.8|9334|9335.8|9333|9337.8|9335|9335.7|9332.9|25
1645517270000|2022-02-22 08:07:50|9334.9|9332.1|9334.9|9332.1|9334.9|9332.1|9332.9|9330.1|28
1645517280000|2022-02-22 08:08:00|9334.8|9332|9335.7|9332.9|9336.9|9334.1|9334.7|9331.9|20
1645517290000|2022-02-22 08:08:10|9335.3|9332.5|9334.9|9332.1|9335.7|9332.9|9334.4|9331.6|9
1645517300000|2022-02-22 08:08:20|9333.9|9331.1|9332.9|9330.1|9334.4|9331.6|9332.8|9330|10
1645517310000|2022-02-22 08:08:30|9333.4|9330.6|9341.7|9338.9|9342.7|9339.9|9333.4|9330.6|189
1645517320000|2022-02-22 08:08:40|9341.3|9338.5|9344.7|9341.9|9349.8|9343.4|9339.9|9337.1|123
1645517330000|2022-02-22 08:08:50|9345.2|9342.4|9352.2|9349.4|9352.6|9349.8|9345.2|9342.4|257
1645517340000|2022-02-22 08:09:00|9351.7|9348.9|9352.7|9349.9|9353.6|9350.8|9351.6|9348.8|72
1645517350000|2022-02-22 08:09:10|9353.2|9350.4|9359.5|9356.7|9362|9359.2|9352.7|9349.9|311
1645517360000|2022-02-22 08:09:20|9358.5|9355.7|9358.3|9355.5|9361.5|9358.7|9356.5|9353.7|171
1645517370000|2022-02-22 08:09:30|9358.4|9355.6|9359|9356.2|9359.5|9356.7|9355.5|9352.7|109
1645517380000|2022-02-22 08:09:40|9359.5|9356.7|9360|9357.2|9361.6|9358.8|9358|9355.2|67
1645517390000|2022-02-22 08:09:50|9360.5|9357.7|9356.6|9353.8|9361.5|9358.7|9356.2|9353.4|93
1645517400000|2022-02-22 08:10:00|9355.7|9352.9|9357|9354.2|9357.5|9354.7|9355.5|9352.7|54
1645517410000|2022-02-22 08:10:10|9357.5|9354.7|9358.6|9355.8|9359|9356.2|9356.6|9353.8|66
1645517420000|2022-02-22 08:10:20|9358.2|9355.4|9360.6|9357.8|9360.6|9357.8|9357.6|9354.8|68
1645517430000|2022-02-22 08:10:30|9361|9358.2|9362|9359.2|9362.5|9359.7|9359|9356.2|77
1645517440000|2022-02-22 08:10:40|9362.5|9359.7|9360.6|9357.8|9362.5|9359.7|9359.5|9356.7|123
1645517450000|2022-02-22 08:10:50|9360.5|9357.7|9362.3|9359.5|9363.7|9360.9|9360|9357.2|206
1645517460000|2022-02-22 08:11:00|9362.2|9359.4|9367.7|9364.9|9368.6|9365.8|9362.2|9359.4|194
1645517470000|2022-02-22 08:11:10|9368.2|9365.4|9370.7|9367.9|9371.7|9368.9|9367.7|9364.9|96
1645517480000|2022-02-22 08:11:20|9371.5|9368.7|9369.7|9366.9|9372.7|9369.9|9369.7|9366.9|138
1645517490000|2022-02-22 08:11:30|9369.3|9366.5|9376.7|9373.9|9376.7|9373.9|9369.3|9366.5|189
1645517500000|2022-02-22 08:11:40|9376.3|9373.5|9376.9|9374.1|9377.9|9375.1|9375.1|9372.3|156
1645517510000|2022-02-22 08:11:50|9376.8|9374|9382.1|9378.1|9391|9388.2|9376.8|9374|553
1645517520000|2022-02-22 08:12:00|9381.1|9378.3|9392.9|9390.1|9395.2|9392.4|9380.7|9377.7|210
1645517530000|2022-02-22 08:12:10|9393.3|9390.5|9399.9|9397.1|9401.8|9399|9393.3|9390.5|352
1645517540000|2022-02-22 08:12:20|9400.3|9397.5|9401.3|9398.5|9402.3|9399.5|9399|9396.2|214
1645517550000|2022-02-22 08:12:30|9401.7|9398.9|9393.8|9391|9401.7|9398.9|9392.3|9389.5|122
1645517560000|2022-02-22 08:12:40|9393.9|9391.1|9394.4|9391.6|9395.9|9393.1|9392.2|9389.4|95
1645517570000|2022-02-22 08:12:50|9393.9|9391.1|9394.4|9391.6|9394.4|9391.6|9392.4|9389.6|53
1645517580000|2022-02-22 08:13:00|9393.4|9390.6|9396.1|9393.3|9399.4|9396.6|9392.6|9389.8|94
1645517590000|2022-02-22 08:13:10|9396.5|9393.7|9397.4|9394.6|9401.4|9398.6|9395.6|9392.8|105
1645517600000|2022-02-22 08:13:20|9397|9394.2|9400.2|9397.4|9401.6|9398.8|9396.1|9393.3|87
1645517610000|2022-02-22 08:13:30|9399.7|9396.9|9400.2|9397.4|9401.7|9398.9|9399.7|9396.9|49
1645517620000|2022-02-22 08:13:40|9400.1|9397.3|9396.7|9393.9|9401.6|9398.8|9395.6|9392.8|84
1645517630000|2022-02-22 08:13:50|9396.1|9393.3|9399.7|9396.9|9400.7|9397.9|9394.7|9391.9|99
1645517640000|2022-02-22 08:14:00|9399.3|9396.5|9400.2|9397.4|9401.2|9398.4|9397.9|9395.1|80
1645517650000|2022-02-22 08:14:10|9400.6|9397.8|9400.7|9397.9|9401.7|9398.9|9399.3|9396.5|45
1645517660000|2022-02-22 08:14:20|9401.6|9398.8|9407.4|9404.6|9410|9407.2|9399.7|9396.9|191
1645517670000|2022-02-22 08:14:30|9407.6|9404.8|9413|9410.2|9413.9|9411.1|9407.5|9404.7|161
1645517680000|2022-02-22 08:14:40|9413.4|9410.6|9412.4|9409.6|9414.3|9411.5|9411.1|9408.3|100
1645517690000|2022-02-22 08:14:50|9412|9409.2|9411|9408.2|9412.4|9409.6|9409|9406.2|75
1645517700000|2022-02-22 08:15:00|9411.4|9408.6|9415|9412.2|9416.4|9413.6|9410.4|9407.6|144
1645517710000|2022-02-22 08:15:10|9415.5|9412.7|9418.4|9415.6|9421.2|9418.4|9415.5|9412.7|181
1645517720000|2022-02-22 08:15:20|9419.3|9416.5|9415.6|9412.8|9419.9|9417.1|9414.1|9411.3|160
1645517730000|2022-02-22 08:15:30|9416.6|9413.8|9413.1|9410.3|9418.1|9414.8|9412.2|9408.1|129
1645517740000|2022-02-22 08:15:40|9412.7|9409.9|9412.7|9409.9|9413.6|9410.8|9410|9407.2|163
1645517750000|2022-02-22 08:15:50|9411.9|9409.1|9397.7|9394.9|9412.6|9409.8|9396.8|9394|267
1645517760000|2022-02-22 08:16:00|9400.7|9397.9|9396.9|9394.1|9402.6|9399.8|9396.3|9393.5|448
1645517770000|2022-02-22 08:16:10|9396.8|9394|9389.8|9387|9397.6|9394.8|9389.8|9387|417
1645517780000|2022-02-22 08:16:20|9388.9|9386.1|9380.8|9378|9389.2|9386.4|9378.9|9376.1|265
1645517790000|2022-02-22 08:16:30|9381.3|9378.5|9379.3|9376.5|9381.8|9379|9373.8|9371|200
1645517800000|2022-02-22 08:16:40|9379.7|9376.9|9384.3|9381.5|9386.7|9383.9|9379.3|9376.5|114
1645517810000|2022-02-22 08:16:50|9384.7|9381.9|9390.5|9387.7|9391.9|9389.1|9382.8|9380|177
1645517820000|2022-02-22 08:17:00|9390.4|9387.6|9393|9390.2|9394|9391.2|9386.3|9383.5|374
1645517830000|2022-02-22 08:17:10|9392.6|9389.8|9396|9393.2|9396.4|9393.6|9391.5|9388.7|112
1645517840000|2022-02-22 08:17:20|9395|9392.2|9392.5|9389.7|9395.5|9392.7|9391|9388.2|60
1645517850000|2022-02-22 08:17:30|9393|9390.2|9388|9385.2|9393.6|9390.8|9384|9381.2|93
1645517860000|2022-02-22 08:17:40|9387.5|9384.7|9384.6|9381.8|9389.6|9386.8|9384.6|9381.8|50
1645517870000|2022-02-22 08:17:50|9385|9382.2|9386|9383.2|9389|9386.2|9385|9382.2|37
1645517880000|2022-02-22 08:18:00|9385|9382.2|9385.6|9382.8|9388.9|9386.1|9384.1|9381.3|79
1645517890000|2022-02-22 08:18:10|9386|9383.2|9386.6|9383.8|9389|9386.2|9385.1|9382.3|49
1645517900000|2022-02-22 08:18:20|9387|9384.2|9392|9389.2|9393|9390.2|9382.1|9379.3|106
1645517910000|2022-02-22 08:18:30|9391.6|9388.8|9396.6|9393.8|9400|9397.2|9391.6|9388.8|74
1645517920000|2022-02-22 08:18:40|9396.1|9393.3|9404.6|9401.8|9407.5|9403.2|9396|9393.2|215
1645517930000|2022-02-22 08:18:50|9404.1|9401.3|9407|9404.2|9407|9404.2|9402.7|9399.9|116
1645517940000|2022-02-22 08:19:00|9406.6|9403.8|9403|9400.2|9408.3|9404.2|9402.6|9398.3|138
1645517950000|2022-02-22 08:19:10|9402.6|9399.8|9399.6|9396.8|9403|9400.2|9395.6|9392.8|143
1645517960000|2022-02-22 08:19:20|9399.4|9396.6|9403.1|9400.3|9404|9401.2|9397.1|9394.3|57
1645517970000|2022-02-22 08:19:30|9403.6|9400.8|9405.9|9403.1|9408|9405.2|9400.1|9397.3|146
1645517980000|2022-02-22 08:19:40|9406|9403.2|9408.6|9405.8|9410|9407.2|9405.6|9402.8|49
1645517990000|2022-02-22 08:19:50|9409.9|9407.1|9412|9409.2|9414.9|9412.1|9407.1|9404.3|156
1645518000000|2022-02-22 08:20:00|9411.1|9408.3|9407|9404.2|9413|9410.2|9407|9404.2|155
1645518010000|2022-02-22 08:20:10|9406.6|9403.8|9412.6|9409.8|9414|9411.2|9406|9403.2|150
1645518020000|2022-02-22 08:20:20|9412.1|9409.3|9416|9413.2|9416.5|9413.7|9412.1|9409.3|116
1645518030000|2022-02-22 08:20:30|9415.6|9412.8|9416|9413.2|9418|9415.2|9415.3|9412.5|94
1645518040000|2022-02-22 08:20:40|9416.9|9414.1|9417|9414.2|9417.4|9414.6|9413.1|9410.3|142
1645518050000|2022-02-22 08:20:50|9417.4|9414.6|9423|9420.2|9423.9|9421.1|9417|9414.2|157
1645518060000|2022-02-22 08:21:00|9422.5|9419.7|9429.8|9427|9429.9|9427.1|9422.5|9419.7|240
1645518070000|2022-02-22 08:21:10|9429.9|9427.1|9428.3|9425.5|9430.7|9427.9|9425.4|9422.6|148
1645518080000|2022-02-22 08:21:20|9427.8|9425|9428.8|9426|9430.3|9427.5|9426.3|9423.5|85
1645518090000|2022-02-22 08:21:30|9429.7|9426.9|9432.8|9430|9433.6|9430.8|9426|9423.2|257
1645518100000|2022-02-22 08:21:40|9432.4|9429.6|9430.4|9427.6|9433.1|9430.3|9425.3|9422.5|170
1645518110000|2022-02-22 08:21:50|9430.8|9428|9437.8|9435|9437.8|9435|9430.8|9428|133
1645518120000|2022-02-22 08:22:00|9438.3|9435.5|9444.7|9441.9|9445.4|9441.9|9433.9|9431.1|361
1645518130000|2022-02-22 08:22:10|9445.2|9442.4|9446.3|9443.5|9448.6|9445.8|9441.8|9439|254
1645518140000|2022-02-22 08:22:20|9446.8|9444|9452.2|9449.4|9454.8|9452|9445.8|9443|229
1645518150000|2022-02-22 08:22:30|9452.3|9449.5|9452.7|9449.9|9456.6|9453.8|9450.7|9447.9|212
1645518160000|2022-02-22 08:22:40|9452.8|9450|9456.6|9453.8|9460.5|9457.7|9448.7|9445.9|161
1645518170000|2022-02-22 08:22:50|9456.7|9453.9|9451.2|9448.4|9457.7|9454.9|9451.2|9448.4|95
1645518180000|2022-02-22 08:23:00|9450.7|9447.9|9443.2|9440.4|9450.7|9447.9|9443.2|9440.4|117
1645518190000|2022-02-22 08:23:10|9443.3|9440.5|9440.7|9437.9|9443.7|9440.9|9438.7|9435.9|109
1645518200000|2022-02-22 08:23:20|9441.3|9438.5|9440.9|9438.1|9445.2|9442.4|9440.7|9437.9|79
1645518210000|2022-02-22 08:23:30|9441.3|9438.5|9441|9438.2|9443.9|9441.1|9440.9|9438.1|80
1645518220000|2022-02-22 08:23:40|9441.8|9439|9441|9438.2|9442.8|9440|9439.6|9436.8|110
1645518230000|2022-02-22 08:23:50|9440.9|9438.1|9444.7|9441.9|9445.3|9442.5|9440.9|9438.1|113
1645518240000|2022-02-22 08:24:00|9443.8|9441|9451.7|9448.9|9454.5|9451.7|9443.8|9441|457
1645518250000|2022-02-22 08:24:10|9452.1|9449.3|9455.3|9452.5|9455.7|9452.9|9448.6|9445.8|296
1645518260000|2022-02-22 08:24:20|9456.6|9453.8|9454.2|9451.4|9460.1|9457.3|9453.7|9450.9|168
1645518270000|2022-02-22 08:24:30|9453.8|9451|9456.6|9453.8|9457.1|9454.3|9452.3|9449.5|69
1645518280000|2022-02-22 08:24:40|9456.1|9453.3|9458.6|9455.8|9458.7|9455.9|9451.8|9449|130
1645518290000|2022-02-22 08:24:50|9458.2|9455.4|9459.1|9456.3|9461.6|9458.8|9456.1|9453.3|135
1645518300000|2022-02-22 08:25:00|9459.6|9456.8|9455.3|9452.5|9460.6|9457.8|9452.3|9449.5|97
1645518310000|2022-02-22 08:25:10|9455.1|9452.3|9449.3|9446.5|9455.3|9452.5|9449.3|9446.5|68
1645518320000|2022-02-22 08:25:20|9450.1|9447.3|9446.7|9443.9|9450.2|9447.4|9446.3|9443.5|86
1645518330000|2022-02-22 08:25:30|9447.2|9444.4|9450.8|9448|9453.4|9448.4|9446.8|9443.4|59
1645518340000|2022-02-22 08:25:40|9451.2|9448.4|9450.7|9447.9|9455.5|9452.7|9449.3|9446.5|99
1645518350000|2022-02-22 08:25:50|9450.3|9447.5|9449.3|9446.5|9450.7|9447.9|9448.2|9445.4|24
1645518360000|2022-02-22 08:26:00|9449.2|9446.4|9438.7|9435.9|9451.1|9448.3|9438.3|9435.5|131
1645518370000|2022-02-22 08:26:10|9438.3|9435.5|9440.2|9437.4|9440.2|9437.4|9434.2|9431.4|119
1645518380000|2022-02-22 08:26:20|9440.1|9437.3|9443.3|9440.5|9445.2|9442.4|9438.3|9435.5|122
1645518390000|2022-02-22 08:26:30|9443.2|9440.4|9433.1|9430.3|9443.2|9440.4|9432.2|9429.4|202
1645518400000|2022-02-22 08:26:40|9433.2|9430.4|9435.1|9432.3|9436.7|9433.9|9432.2|9429.4|115
1645518410000|2022-02-22 08:26:50|9435.2|9432.4|9436.2|9433.4|9437.2|9434.4|9432.3|9429.5|61
1645518420000|2022-02-22 08:27:00|9437.5|9434.7|9435.8|9433|9438.2|9435.4|9432.8|9430|92
1645518430000|2022-02-22 08:27:10|9436.3|9433.5|9434.3|9431.5|9437.3|9434.5|9432.4|9429.6|68
1645518440000|2022-02-22 08:27:20|9433.4|9430.6|9443.7|9440.9|9443.7|9440.9|9433.4|9430.6|155
1645518450000|2022-02-22 08:27:30|9443.8|9441|9447.3|9444.5|9447.3|9444.5|9442.8|9440|101
1645518460000|2022-02-22 08:27:40|9447.8|9445|9442.8|9440|9447.8|9445|9441.3|9438.5|61
1645518470000|2022-02-22 08:27:50|9442.4|9439.6|9443.3|9440.5|9443.8|9441|9438|9435.2|110
1645518480000|2022-02-22 08:28:00|9444.1|9441.3|9441.8|9439|9445.3|9442.5|9441.4|9438.6|70
1645518490000|2022-02-22 08:28:10|9441.3|9438.5|9439.9|9437.1|9442.3|9439.5|9439.8|9437|45
1645518500000|2022-02-22 08:28:20|9439.8|9437|9445.8|9443|9445.8|9443|9439.3|9436.5|79
1645518510000|2022-02-22 08:28:30|9445.3|9442.5|9438.4|9435.6|9445.3|9442.5|9438.3|9435.5|81
1645518520000|2022-02-22 08:28:40|9439.1|9436.3|9443.3|9440.5|9444.3|9441.5|9438.3|9435.5|51
1645518530000|2022-02-22 08:28:50|9444.1|9441.3|9444.3|9441.5|9445.3|9442.5|9440.3|9437.5|31
1645518540000|2022-02-22 08:29:00|9443.8|9441|9451.3|9448.5|9452.3|9449.5|9441.9|9439.1|140
1645518550000|2022-02-22 08:29:10|9452.3|9449.5|9445.3|9442.5|9453.7|9450.9|9444.7|9441.9|215
1645518560000|2022-02-22 08:29:20|9446.3|9443.5|9440.8|9438|9448.1|9445.3|9439.8|9437|176
1645518570000|2022-02-22 08:29:30|9441.3|9438.5|9446.7|9443.9|9448.2|9445.4|9440.7|9437.9|179
1645518580000|2022-02-22 08:29:40|9446.8|9444|9435.7|9432.9|9446.8|9444|9434.3|9431.5|192
1645518590000|2022-02-22 08:29:50|9435.3|9432.5|9434.7|9431.9|9440|9437.2|9432.4|9429.6|319
1645518600000|2022-02-22 08:30:00|9435.7|9432.9|9435.3|9432.5|9438.7|9435.9|9431.6|9428.8|218
1645518610000|2022-02-22 08:30:10|9436.1|9433.3|9435.8|9433|9443.5|9440.7|9435.3|9432.5|155
1645518620000|2022-02-22 08:30:20|9436.2|9433.4|9436.3|9433.5|9438.3|9435.5|9434.3|9431.5|58
1645518630000|2022-02-22 08:30:30|9437.1|9434.3|9432.3|9429.5|9437.1|9434.3|9432.3|9429.5|109
1645518640000|2022-02-22 08:30:40|9431.8|9429|9426.7|9423.9|9434.3|9431.5|9423.8|9421|139
1645518650000|2022-02-22 08:30:50|9426.8|9424|9428.3|9425.5|9430.3|9427.5|9426.3|9423.5|47
1645518660000|2022-02-22 08:31:00|9427.8|9425|9426.3|9423.5|9428|9425.2|9424.8|9422|207
1645518670000|2022-02-22 08:31:10|9426.8|9424|9423.8|9421|9428.1|9425.3|9423.4|9420.6|76
1645518680000|2022-02-22 08:31:20|9423.3|9420.5|9416.2|9413.4|9424.2|9421.4|9415.2|9412.4|146
1645518690000|2022-02-22 08:31:30|9415.4|9412.6|9415.7|9412.9|9417.7|9414.9|9413.2|9410.4|143
1645518700000|2022-02-22 08:31:40|9415.3|9412.5|9416.7|9413.9|9419.2|9416.4|9414.8|9412|70
1645518710000|2022-02-22 08:31:50|9416.2|9413.4|9421.2|9418.4|9422.2|9419.4|9416.2|9413.4|66
1645518720000|2022-02-22 08:32:00|9421.7|9418.9|9424.8|9422|9427.2|9424.4|9421.2|9418.4|60
1645518730000|2022-02-22 08:32:10|9424.7|9421.9|9424.2|9421.4|9426.8|9424|9424.2|9421.4|34
1645518740000|2022-02-22 08:32:20|9424.7|9421.9|9424.7|9421.9|9425.2|9422.4|9422.2|9419.4|34
1645518750000|2022-02-22 08:32:30|9425.2|9422.4|9422.2|9419.4|9425.2|9422.4|9421.2|9418.4|29
1645518760000|2022-02-22 08:32:40|9421.8|9419|9422.2|9419.4|9423.7|9420.9|9420.5|9417.7|40
1645518770000|2022-02-22 08:32:50|9422.7|9419.9|9417.1|9414.3|9422.7|9419.9|9415.7|9412.9|92
1645518780000|2022-02-22 08:33:00|9417.2|9414.4|9417.2|9414.4|9418.2|9415.4|9415.2|9412.4|72
1645518790000|2022-02-22 08:33:10|9417.9|9415.1|9417.7|9414.9|9419.1|9416.3|9416.7|9413.9|27
1645518800000|2022-02-22 08:33:20|9417.2|9414.4|9417.2|9414.4|9418.2|9415.4|9415.1|9412.3|35
1645518810000|2022-02-22 08:33:30|9418.5|9415.7|9421.7|9418.9|9422.7|9419.9|9418.5|9415.7|68
1645518820000|2022-02-22 08:33:40|9422.2|9419.4|9425.2|9422.4|9425.7|9422.9|9421.2|9418.4|30
1645518830000|2022-02-22 08:33:50|9425.7|9422.9|9424.2|9421.4|9425.7|9422.9|9423.2|9420.4|35
1645518840000|2022-02-22 08:34:00|9423.3|9420.5|9425.2|9422.4|9425.2|9422.4|9421.2|9418.4|32
1645518850000|2022-02-22 08:34:10|9424.4|9421.6|9423.2|9420.4|9426.7|9423.9|9422.4|9419.6|92
1645518860000|2022-02-22 08:34:20|9422.8|9420|9425.2|9422.4|9425.2|9422.4|9422.2|9419.4|34
1645518870000|2022-02-22 08:34:30|9426.1|9423.3|9426.2|9423.4|9430.2|9427.4|9425.2|9422.4|104
1645518880000|2022-02-22 08:34:40|9426.4|9423.6|9422.2|9419.4|9429.2|9426.4|9421.7|9418.9|54
1645518890000|2022-02-22 08:34:50|9421.8|9419|9425.2|9422.4|9425.2|9422.4|9421.2|9418.4|38
1645518900000|2022-02-22 08:35:00|9425.7|9422.9|9421.2|9418.4|9426.5|9423.7|9420.2|9417.4|50
1645518910000|2022-02-22 08:35:10|9422.1|9419.3|9415.7|9412.9|9422.2|9419.4|9413.2|9410.4|96
1645518920000|2022-02-22 08:35:20|9416.2|9413.4|9417.2|9414.4|9419.2|9416.4|9415.2|9412.4|44
1645518930000|2022-02-22 08:35:30|9416.8|9414|9417.2|9414.4|9418.1|9415.3|9415.8|9413|45
1645518940000|2022-02-22 08:35:40|9415.3|9412.5|9419.2|9416.4|9420.2|9417.4|9412.8|9410|65
1645518950000|2022-02-22 08:35:50|9419.7|9416.9|9418.2|9415.4|9419.7|9416.9|9416.2|9413.4|25
1645518960000|2022-02-22 08:36:00|9419.1|9416.3|9417.8|9415|9419.2|9416.4|9417.3|9414.5|28
1645518970000|2022-02-22 08:36:10|9417.4|9414.6|9417.3|9414.5|9421.2|9418.4|9417.2|9414.4|48
1645518980000|2022-02-22 08:36:20|9417.2|9414.4|9416.8|9414|9418.2|9415.4|9416.2|9413.4|24
1645518990000|2022-02-22 08:36:30|9416.7|9413.9|9417.2|9414.4|9418.2|9415.4|9412.9|9410.1|49
1645519000000|2022-02-22 08:36:40|9416.8|9414|9414.3|9411.5|9417.2|9414.4|9412.2|9409.4|134
1645519010000|2022-02-22 08:36:50|9414.2|9411.4|9417.8|9415|9418.2|9415.4|9414.2|9411.4|32
1645519020000|2022-02-22 08:37:00|9418.2|9415.4|9418.7|9415.9|9420.3|9417.5|9416.2|9413.4|53
1645519030000|2022-02-22 08:37:10|9419.2|9416.4|9419.7|9416.9|9420.1|9417.3|9417.7|9414.9|9
1645519040000|2022-02-22 08:37:20|9420.1|9417.3|9420.7|9417.9|9422.7|9419.9|9419.4|9416.6|30
1645519050000|2022-02-22 08:37:30|9420.3|9417.5|9419.2|9416.4|9422.7|9419.9|9419.2|9416.4|34
1645519060000|2022-02-22 08:37:40|9420.1|9417.3|9415.2|9412.4|9420.2|9417.4|9415.2|9412.4|42
1645519070000|2022-02-22 08:37:50|9415.7|9412.9|9416.7|9413.9|9417.2|9414.4|9415.7|9412.9|12
1645519080000|2022-02-22 08:38:00|9417.2|9414.4|9418.3|9415.5|9420.7|9417.9|9416.2|9413.4|18
1645519090000|2022-02-22 08:38:10|9419.2|9416.4|9417.2|9414.4|9419.2|9416.4|9417.2|9414.4|17
1645519100000|2022-02-22 08:38:20|9418.1|9415.3|9418.2|9415.4|9419.2|9416.4|9416.7|9413.9|12
1645519110000|2022-02-22 08:38:30|9417.8|9415|9418.7|9415.9|9420.2|9417.4|9417.2|9414.4|13
1645519120000|2022-02-22 08:38:40|9419.2|9416.4|9418.8|9416|9420.2|9417.4|9418.8|9416|8
1645519130000|2022-02-22 08:38:50|9419.2|9416.4|9416.8|9414|9419.2|9416.4|9415.2|9412.4|23
1645519140000|2022-02-22 08:39:00|9417.2|9414.4|9419.2|9416.4|9419.2|9416.4|9417.2|9414.4|8
1645519150000|2022-02-22 08:39:10|9418.8|9416|9418.2|9415.4|9419.2|9416.4|9417.9|9415.1|11
1645519160000|2022-02-22 08:39:20|9418.7|9415.9|9417.2|9414.4|9419.1|9416.3|9412.9|9410.1|86
1645519170000|2022-02-22 08:39:30|9418.1|9415.3|9416.6|9413.8|9418.1|9415.3|9416.2|9413.4|16
1645519180000|2022-02-22 08:39:40|9416.2|9413.4|9418.2|9415.4|9418.2|9415.4|9415.2|9412.4|30
1645519190000|2022-02-22 08:39:50|9419.1|9416.3|9421.2|9418.4|9421.3|9418.5|9419.1|9416.3|20
1645519200000|2022-02-22 08:40:00|9421.6|9418.8|9419.2|9416.4|9421.6|9418.8|9418.2|9415.4|74
1645519210000|2022-02-22 08:40:10|9420.1|9417.3|9417.2|9414.4|9420.1|9417.3|9416.2|9413.4|42
1645519220000|2022-02-22 08:40:20|9418.1|9415.3|9420.2|9417.4|9420.2|9417.4|9417.6|9414.8|27
1645519230000|2022-02-22 08:40:30|9420.6|9417.8|9434.1|9431.3|9434.1|9431.3|9419.7|9416.9|347
1645519240000|2022-02-22 08:40:40|9434.6|9431.8|9441.2|9438.4|9442|9439.2|9433.1|9430.3|259
1645519250000|2022-02-22 08:40:50|9440.2|9437.4|9440.2|9437.4|9442.1|9439.3|9439.6|9436.8|58
1645519260000|2022-02-22 08:41:00|9438.2|9435.4|9440.2|9437.4|9440.2|9437.4|9438.2|9435.4|72
1645519270000|2022-02-22 08:41:10|9440.6|9437.8|9442.6|9439.8|9443.2|9440.4|9440.6|9437.8|50
1645519280000|2022-02-22 08:41:20|9443.1|9440.3|9443.7|9440.9|9444.2|9441.4|9442.2|9439.4|53
1645519290000|2022-02-22 08:41:30|9444.1|9441.3|9449.2|9446.4|9449.2|9446.4|9443.2|9440.4|206
1645519300000|2022-02-22 08:41:40|9449.3|9446.5|9450.2|9447.4|9451.2|9448.4|9449.2|9446.4|91
1645519310000|2022-02-22 08:41:50|9450.1|9447.3|9449.2|9446.4|9450.2|9447.4|9448.7|9445.9|61
1645519320000|2022-02-22 08:42:00|9449.6|9446.8|9454.6|9451.8|9455.2|9452.4|9449.2|9446.4|166
1645519330000|2022-02-22 08:42:10|9454.2|9451.4|9453.2|9450.4|9456.2|9453.4|9453.2|9450.4|89
1645519340000|2022-02-22 08:42:20|9452.7|9449.9|9451.2|9448.4|9452.7|9449.9|9449.2|9446.4|92
1645519350000|2022-02-22 08:42:30|9451.3|9448.5|9456.7|9453.9|9458.2|9455.4|9451.3|9448.5|131
1645519360000|2022-02-22 08:42:40|9456.6|9453.8|9465.2|9462.4|9466.6|9463.8|9456.2|9453.4|337
1645519370000|2022-02-22 08:42:50|9468.2|9465.4|9464.2|9461.4|9469.2|9466.4|9463.7|9460.9|187
1645519380000|2022-02-22 08:43:00|9464.6|9461.8|9455.8|9453|9464.6|9461.8|9455.3|9452.5|96
1645519390000|2022-02-22 08:43:10|9456.2|9453.4|9450.2|9447.4|9456.2|9453.4|9448.8|9446|258
1645519400000|2022-02-22 08:43:20|9449.8|9447|9455.2|9452.4|9455.8|9453|9445.7|9442.9|146
1645519410000|2022-02-22 08:43:30|9455.8|9453|9456.2|9453.4|9458.3|9455.5|9455.2|9452.4|40
1645519420000|2022-02-22 08:43:40|9456.6|9453.8|9456.2|9453.4|9457.2|9454.4|9455.8|9453|19
1645519430000|2022-02-22 08:43:50|9455.3|9452.5|9451.8|9449|9455.3|9452.5|9451.8|9449|22
1645519440000|2022-02-22 08:44:00|9452.2|9449.4|9452.2|9449.4|9453|9450.2|9450.2|9447.4|38
1645519450000|2022-02-22 08:44:10|9451.8|9449|9449.2|9446.4|9453.1|9450.3|9449.2|9446.4|53
1645519460000|2022-02-22 08:44:20|9448.8|9446|9443.2|9440.4|9449.1|9446.3|9442.2|9439.4|118
1645519470000|2022-02-22 08:44:30|9442.8|9440|9443.8|9441|9445.2|9442.4|9442.2|9439.4|120
1645519480000|2022-02-22 08:44:40|9444.2|9441.4|9444.8|9442|9445.2|9442.4|9443.8|9441|11
1645519490000|2022-02-22 08:44:50|9445.2|9442.4|9443.2|9440.4|9446.2|9443.4|9441.7|9438.9|35
1645519500000|2022-02-22 08:45:00|9442.8|9440|9442.3|9439.5|9445.8|9443|9441.3|9438.5|43
1645519510000|2022-02-22 08:45:10|9443.1|9440.3|9440.2|9437.4|9445.2|9442.4|9439.3|9436.5|74
1645519520000|2022-02-22 08:45:20|9439.8|9437|9437.6|9434.8|9440.2|9437.4|9435.2|9432.4|99
1645519530000|2022-02-22 08:45:30|9438.1|9435.3|9437.2|9434.4|9438.2|9435.4|9436.2|9433.4|28
1645519540000|2022-02-22 08:45:40|9436.6|9433.8|9431.3|9428.5|9437.1|9434.3|9428.4|9425.6|132
1645519550000|2022-02-22 08:45:50|9430.8|9428|9433.8|9431|9435.3|9432.5|9430.8|9428|60
1645519560000|2022-02-22 08:46:00|9433.3|9430.5|9433.2|9430.4|9434.3|9431.5|9432.3|9429.5|43
1645519570000|2022-02-22 08:46:10|9432.9|9430.1|9434.3|9431.5|9435.9|9433.1|9432.9|9430.1|40
1645519580000|2022-02-22 08:46:20|9433.9|9431.1|9434.3|9431.5|9434.8|9432|9433.8|9431|9
1645519590000|2022-02-22 08:46:30|9434.4|9431.6|9434.3|9431.5|9435.3|9432.5|9432.5|9429.7|52
1645519600000|2022-02-22 08:46:40|9434.8|9432|9431.3|9428.5|9435.2|9432.4|9430.9|9428.1|34
1645519610000|2022-02-22 08:46:50|9431.2|9428.4|9427.9|9425.1|9432.3|9429.5|9425|9422.2|87
1645519620000|2022-02-22 08:47:00|9427.5|9424.7|9430.4|9427.6|9431.3|9428.5|9425.5|9422.7|49
1645519630000|2022-02-22 08:47:10|9430.5|9427.7|9430.5|9427.7|9433.4|9430.6|9427.4|9424.6|88
1645519640000|2022-02-22 08:47:20|9429.9|9427.1|9428.5|9425.7|9432.5|9429.7|9427.6|9424.8|104
1645519650000|2022-02-22 08:47:30|9428.9|9426.1|9429|9426.2|9430.4|9427.6|9427|9424.2|62
1645519660000|2022-02-22 08:47:40|9428.5|9425.7|9430.3|9427.5|9431.8|9429|9428.5|9425.7|41
1645519670000|2022-02-22 08:47:50|9428.6|9425.8|9428.3|9425.5|9429.9|9427.1|9425.8|9423|66
1645519680000|2022-02-22 08:48:00|9428.9|9426.1|9428.4|9425.6|9429.3|9426.5|9426.5|9423.7|25
1645519690000|2022-02-22 08:48:10|9429.3|9426.5|9430.4|9427.6|9430.4|9427.6|9429.3|9426.5|28
1645519700000|2022-02-22 08:48:20|9430.3|9427.5|9431.2|9428.4|9431.3|9428.5|9430.3|9427.5|38
1645519710000|2022-02-22 08:48:30|9431.3|9428.5|9436.8|9434|9437.3|9434.5|9430.8|9428|38
1645519720000|2022-02-22 08:48:40|9437.3|9434.5|9440.7|9437.9|9446|9443.2|9436.3|9433.5|124
1645519730000|2022-02-22 08:48:50|9441.2|9438.4|9438.2|9435.4|9441.2|9438.4|9438.2|9435.4|24
1645519740000|2022-02-22 08:49:00|9438.8|9436|9436.8|9434|9438.8|9436|9436.8|9434|32
1645519750000|2022-02-22 08:49:10|9436.7|9433.9|9437.2|9434.4|9438.2|9435.4|9436.2|9433.4|22
1645519760000|2022-02-22 08:49:20|9437.6|9434.8|9434.2|9431.4|9437.7|9434.9|9433.2|9430.4|31
1645519770000|2022-02-22 08:49:30|9432.5|9429.7|9432.2|9429.4|9434.2|9431.4|9431.3|9428.5|61
1645519780000|2022-02-22 08:49:40|9432.3|9429.5|9435.9|9433.1|9436.3|9433.5|9431.9|9429.1|29
1645519790000|2022-02-22 08:49:50|9436.3|9433.5|9437.3|9434.5|9439.3|9436.5|9435.5|9432.7|23
1645519800000|2022-02-22 08:50:00|9437.7|9434.9|9442.3|9439.5|9442.9|9440.1|9436.3|9433.5|36
1645519810000|2022-02-22 08:50:10|9441.5|9438.7|9438.4|9435.6|9441.8|9439|9438.3|9435.5|14
1645519820000|2022-02-22 08:50:20|9438.8|9436|9436.3|9433.5|9441.3|9438.5|9435.3|9432.5|41
1645519830000|2022-02-22 08:50:30|9437.2|9434.4|9437.2|9434.4|9439.2|9436.4|9436.3|9433.5|23
1645519840000|2022-02-22 08:50:40|9436.8|9434|9438.8|9436|9440.7|9437.9|9436.3|9433.5|24
1645519850000|2022-02-22 08:50:50|9438.7|9435.9|9440.3|9437.5|9440.3|9437.5|9437.7|9434.9|9
1645519860000|2022-02-22 08:51:00|9440.4|9437.6|9451.2|9448.4|9452|9449.2|9440.1|9436.1|201
1645519870000|2022-02-22 08:51:10|9451.6|9448.8|9449.2|9446.4|9451.6|9448.8|9446.7|9443.9|84
1645519880000|2022-02-22 08:51:20|9448.7|9445.9|9442.2|9439.4|9449.7|9446.9|9440.7|9437.9|98
1645519890000|2022-02-22 08:51:30|9441.2|9438.4|9446.2|9443.4|9446.7|9443.9|9441.2|9438.4|58
1645519900000|2022-02-22 08:51:40|9445.3|9442.5|9443.2|9440.4|9445.7|9442.9|9442.8|9440|31
1645519910000|2022-02-22 08:51:50|9442.8|9440|9444.3|9441.5|9444.7|9441.9|9442.8|9440|15
1645519920000|2022-02-22 08:52:00|9444.7|9441.9|9457.2|9454.4|9457.7|9454.9|9443.3|9440.5|125
1645519930000|2022-02-22 08:52:10|9457.6|9454.8|9460.6|9457.8|9461.2|9458.4|9457.2|9454.4|77
1645519940000|2022-02-22 08:52:20|9460.2|9457.4|9455.7|9452.9|9460.2|9457.4|9455.7|9452.9|31
1645519950000|2022-02-22 08:52:30|9455.6|9452.8|9449.2|9446.4|9455.6|9452.8|9448.2|9445.4|82
1645519960000|2022-02-22 08:52:40|9450.2|9447.4|9448.2|9445.4|9450.2|9447.4|9447.3|9444.5|32
1645519970000|2022-02-22 08:52:50|9447.7|9444.9|9446.2|9443.4|9448.2|9445.4|9445.4|9442.6|52
1645519980000|2022-02-22 08:53:00|9446.3|9443.5|9446.3|9443.5|9447.2|9444.4|9445.2|9442.4|31
1645519990000|2022-02-22 08:53:10|9446.7|9443.9|9442.3|9439.5|9447.3|9444.5|9441.3|9438.5|28
1645520000000|2022-02-22 08:53:20|9441.4|9438.6|9439.4|9436.6|9442.2|9439.4|9439.4|9436.6|22
1645520010000|2022-02-22 08:53:30|9439.8|9437|9439.9|9437.1|9440.3|9437.5|9439.3|9436.5|23
1645520020000|2022-02-22 08:53:40|9440.3|9437.5|9438.9|9436.1|9442.3|9439.5|9438.3|9435.5|40
1645520030000|2022-02-22 08:53:50|9439.3|9436.5|9438.3|9435.5|9439.3|9436.5|9437.9|9435.1|5
1645520040000|2022-02-22 08:54:00|9438.9|9436.1|9437.9|9435.1|9440.2|9437.4|9437.4|9434.6|60
1645520050000|2022-02-22 08:54:10|9438.3|9435.5|9437.4|9434.6|9438.3|9435.5|9437.3|9434.5|34
1645520060000|2022-02-22 08:54:20|9437.8|9435|9439.3|9436.5|9440.2|9437.4|9437.3|9434.5|34
1645520070000|2022-02-22 08:54:30|9438.9|9436.1|9439.3|9436.5|9439.9|9437.1|9438.3|9435.5|15
1645520080000|2022-02-22 08:54:40|9438.9|9436.1|9438.3|9435.5|9439.2|9436.4|9437.3|9434.5|24
1645520090000|2022-02-22 08:54:50|9438.7|9435.9|9439.2|9436.4|9442.2|9439.4|9438.7|9435.9|34
1645520100000|2022-02-22 08:55:00|9439.3|9436.5|9440.3|9437.5|9442.7|9439.9|9439.2|9436.4|19
1645520110000|2022-02-22 08:55:10|9440.7|9437.9|9440.2|9437.4|9441.2|9438.4|9440.2|9437.4|7
1645520120000|2022-02-22 08:55:20|9440.3|9437.5|9439.9|9437.1|9443.3|9440.5|9439.3|9436.5|54
1645520130000|2022-02-22 08:55:30|9440.3|9437.5|9437|9434.2|9440.3|9437.5|9436.4|9433.6|126
1645520140000|2022-02-22 08:55:40|9437.4|9434.6|9436.4|9433.6|9437.4|9434.6|9435.9|9433.1|9
1645520150000|2022-02-22 08:55:50|9436|9433.2|9437.4|9434.6|9437.4|9434.6|9435.4|9432.6|12
1645520160000|2022-02-22 08:56:00|9438.4|9435.6|9438|9435.2|9438.4|9435.6|9436.5|9433.7|11
1645520170000|2022-02-22 08:56:10|9437.5|9434.7|9437.4|9434.6|9441|9438.2|9436.4|9433.6|7
1645520180000|2022-02-22 08:56:20|9437|9434.2|9436.4|9433.6|9437|9434.2|9436|9433.2|12
1645520190000|2022-02-22 08:56:30|9434.6|9431.8|9437.4|9434.6|9437.4|9434.6|9434.6|9431.8|22
1645520200000|2022-02-22 08:56:40|9437|9434.2|9436.4|9433.6|9437.4|9434.6|9435.5|9432.7|25
1645520210000|2022-02-22 08:56:50|9435.6|9432.8|9434.6|9431.8|9436.4|9433.6|9433.6|9430.8|72
1645520220000|2022-02-22 08:57:00|9435.4|9432.6|9427.6|9424.8|9435.4|9432.6|9426.1|9423.3|139
1645520230000|2022-02-22 08:57:10|9427.7|9424.9|9426.6|9423.8|9430.1|9427.3|9426.6|9423.8|109
1645520240000|2022-02-22 08:57:20|9427.1|9424.3|9430.1|9427.3|9432.6|9429.8|9427.1|9424.3|38
1645520250000|2022-02-22 08:57:30|9429.3|9426.5|9428.1|9425.3|9430.7|9427.9|9428.1|9425.3|11
1645520260000|2022-02-22 08:57:40|9427.7|9424.9|9428.1|9425.3|9429.1|9426.3|9427.7|9424.9|3
1645520270000|2022-02-22 08:57:50|9427.7|9424.9|9427.6|9424.8|9428.6|9425.8|9426.7|9423.9|33
1645520280000|2022-02-22 08:58:00|9426.8|9424|9421.3|9418.5|9427.1|9424.3|9419.8|9417|117
1645520290000|2022-02-22 08:58:10|9418.8|9416|9424.7|9421.9|9425.2|9422.4|9418.8|9416|240
1645520300000|2022-02-22 08:58:20|9425.3|9422.5|9425.3|9422.5|9426.7|9423.9|9422.8|9420|29
1645520310000|2022-02-22 08:58:30|9425.7|9422.9|9422.3|9419.5|9426.2|9423.4|9422.3|9419.5|323
1645520320000|2022-02-22 08:58:40|9422.8|9420|9426.2|9423.4|9426.7|9423.9|9422.7|9419.9|32
1645520330000|2022-02-22 08:58:50|9426.1|9423.3|9431.6|9428.8|9431.7|9428.9|9426.1|9423.3|44
1645520340000|2022-02-22 08:59:00|9430.7|9427.9|9430.1|9427.3|9431.6|9428.8|9429.2|9426.4|38
1645520350000|2022-02-22 08:59:10|9429.7|9426.9|9429.7|9426.9|9431.6|9428.8|9429.6|9426.8|6
1645520360000|2022-02-22 08:59:20|9428.8|9426|9431.1|9428.3|9431.6|9428.8|9427.8|9425|22
1645520370000|2022-02-22 08:59:30|9431.6|9428.8|9435.6|9432.8|9436.4|9433.6|9430.7|9427.9|30
1645520380000|2022-02-22 08:59:40|9435.1|9432.3|9432.6|9429.8|9436.1|9433.3|9432.6|9429.8|16
1645520390000|2022-02-22 08:59:50|9432.1|9429.3|9431.1|9428.3|9432.1|9429.3|9430.7|9427.9|35
1645520400000|2022-02-22 09:00:00|9432.4|9429.6|9430.6|9427.8|9435.6|9432.8|9430.6|9427.8|55
1645520410000|2022-02-22 09:00:10|9431|9428.2|9426.6|9423.8|9431.6|9428.8|9425.6|9422.8|84
1645520420000|2022-02-22 09:00:20|9427|9424.2|9420.7|9417.9|9427.1|9424.3|9420.7|9417.9|71
1645520430000|2022-02-22 09:00:30|9420.3|9417.5|9410.3|9407.5|9421.6|9418.8|9409.4|9406.6|130
1645520440000|2022-02-22 09:00:40|9411.7|9408.9|9411.7|9408.9|9416.1|9413.3|9410.3|9407.5|65
1645520450000|2022-02-22 09:00:50|9411.3|9408.5|9412.8|9410|9413.2|9410.4|9409.7|9406.9|65
1645520460000|2022-02-22 09:01:00|9413.3|9410.5|9417.7|9414.9|9417.7|9414.9|9411.7|9408.9|77
1645520470000|2022-02-22 09:01:10|9418.7|9415.9|9416.1|9413.3|9419.1|9416.3|9416.1|9413.3|44
1645520480000|2022-02-22 09:01:20|9416.6|9413.8|9416.7|9413.9|9417.7|9414.9|9416.1|9413.3|33
1645520490000|2022-02-22 09:01:30|9417.1|9414.3|9417.7|9414.9|9418.1|9415.3|9415.7|9412.9|22
1645520500000|2022-02-22 09:01:40|9418.7|9415.9|9426.4|9423.6|9427.4|9424.6|9418.3|9415.5|186
1645520510000|2022-02-22 09:01:50|9426.5|9423.7|9420.6|9417.8|9426.5|9423.7|9420.6|9417.8|39
1645520520000|2022-02-22 09:02:00|9421.4|9418.6|9423|9420.2|9423.1|9420.3|9420.6|9417.8|32
1645520530000|2022-02-22 09:02:10|9422.6|9419.8|9418.5|9415.7|9423|9420.2|9417.5|9414.7|41
1645520540000|2022-02-22 09:02:20|9417.6|9414.8|9416.6|9413.8|9418.5|9415.7|9413|9410.2|68
1645520550000|2022-02-22 09:02:30|9417|9414.2|9420.4|9417.6|9423.4|9420.6|9415.6|9412.8|63
1645520560000|2022-02-22 09:02:40|9419.6|9416.8|9419.5|9416.7|9422.5|9419.7|9419.5|9416.7|88
1645520570000|2022-02-22 09:02:50|9419|9416.2|9416.5|9413.7|9419.5|9416.7|9415.5|9412.7|16
1645520580000|2022-02-22 09:03:00|9417|9414.2|9411|9408.2|9417|9414.2|9410.5|9407.7|54
1645520590000|2022-02-22 09:03:10|9410.6|9407.8|9410.5|9407.7|9411.5|9408.7|9409.5|9406.7|37
1645520600000|2022-02-22 09:03:20|9410.1|9407.3|9409|9406.2|9411.5|9408.7|9408.5|9405.7|50
1645520610000|2022-02-22 09:03:30|9409.5|9406.7|9413.6|9410.8|9414.5|9411.7|9409.5|9406.7|46
1645520620000|2022-02-22 09:03:40|9413.5|9410.7|9419.7|9416.9|9420.1|9417.3|9413.5|9410.7|123
1645520630000|2022-02-22 09:03:50|9419.3|9416.5|9416.7|9413.9|9419.7|9416.9|9413.7|9410.9|37
1645520640000|2022-02-22 09:04:00|9417.5|9414.7|9418.2|9415.4|9421.5|9418.7|9416.7|9413.9|62
1645520650000|2022-02-22 09:04:10|9418.1|9415.3|9413.7|9410.9|9418.6|9415.8|9413.7|9410.9|30
1645520660000|2022-02-22 09:04:20|9414.1|9411.3|9409.1|9406.3|9414.1|9411.3|9408.7|9405.9|73
1645520670000|2022-02-22 09:04:30|9408.7|9405.9|9408.6|9405.8|9410.6|9407.8|9407.7|9404.9|49
1645520680000|2022-02-22 09:04:40|9408.7|9405.9|9408.5|9405.7|9409.5|9406.7|9408.1|9405.3|28
1645520690000|2022-02-22 09:04:50|9407|9404.2|9405.5|9402.7|9408.5|9405.7|9404.6|9401.8|123
1645520700000|2022-02-22 09:05:00|9405.6|9402.8|9410.1|9407.3|9411.5|9408.7|9405.6|9402.8|49
1645520710000|2022-02-22 09:05:10|9410.5|9407.7|9414.2|9411.4|9418.2|9412.3|9409.7|9406.9|73
1645520720000|2022-02-22 09:05:20|9413.7|9410.9|9413.7|9410.9|9414.1|9411.3|9413.1|9410.3|11
1645520730000|2022-02-22 09:05:30|9413.3|9410.5|9414.7|9411.9|9414.7|9411.9|9411.7|9408.9|49
1645520740000|2022-02-22 09:05:40|9413.8|9411|9413.1|9410.3|9414.7|9411.9|9412.2|9409.4|30
1645520750000|2022-02-22 09:05:50|9413.6|9410.8|9412.1|9409.3|9413.7|9410.9|9411.2|9408.4|13
1645520760000|2022-02-22 09:06:00|9412.6|9409.8|9410.7|9407.9|9412.7|9409.9|9407.7|9404.9|48
1645520770000|2022-02-22 09:06:10|9409.8|9407|9411.5|9408.7|9411.6|9408.8|9408.1|9405.3|36
1645520780000|2022-02-22 09:06:20|9411.6|9408.8|9410.7|9407.9|9411.7|9408.9|9409.2|9406.4|32
1645520790000|2022-02-22 09:06:30|9411.5|9408.7|9415.1|9412.3|9415.5|9412.7|9410.7|9407.9|33
1645520800000|2022-02-22 09:06:40|9414.7|9411.9|9417.6|9414.8|9418.5|9415.7|9414.6|9411.8|39
1645520810000|2022-02-22 09:06:50|9418|9415.2|9417.1|9414.3|9418.1|9415.3|9416.5|9413.7|14
1645520820000|2022-02-22 09:07:00|9416.7|9413.9|9416.5|9413.7|9418.5|9415.7|9416.1|9413.3|18
1645520830000|2022-02-22 09:07:10|9416.1|9413.3|9417.7|9414.9|9419.6|9416.8|9415.7|9412.9|48
1645520840000|2022-02-22 09:07:20|9418.1|9415.3|9419.1|9416.3|9420.5|9417.7|9418.1|9415.3|34
1645520850000|2022-02-22 09:07:30|9419.5|9416.7|9425.5|9422.7|9426.5|9423.7|9419.5|9416.7|71
1645520860000|2022-02-22 09:07:40|9425.1|9422.3|9425.5|9422.7|9426.4|9423.6|9423.6|9420.8|44
1645520870000|2022-02-22 09:07:50|9426.5|9423.7|9417.1|9414.3|9426.5|9423.7|9416.5|9413.7|81
1645520880000|2022-02-22 09:08:00|9417.5|9414.7|9419|9416.2|9419.4|9416.6|9416.5|9413.7|32
1645520890000|2022-02-22 09:08:10|9419.5|9416.7|9420.2|9417.4|9423|9420.2|9419|9416.2|53
1645520900000|2022-02-22 09:08:20|9420.8|9418|9420.5|9417.7|9421.4|9418.6|9419.5|9416.7|22
1645520910000|2022-02-22 09:08:30|9421|9418.2|9424.5|9421.7|9425.5|9422.7|9421|9418.2|74
1645520920000|2022-02-22 09:08:40|9424.4|9421.6|9428.4|9425.6|9429.8|9427|9424|9421.2|55
1645520930000|2022-02-22 09:08:50|9428|9425.2|9427.9|9425.1|9428.4|9425.6|9425.5|9422.7|47
1645520940000|2022-02-22 09:09:00|9428.4|9425.6|9426|9423.2|9428.4|9425.6|9424.5|9421.7|62
1645520950000|2022-02-22 09:09:10|9425.6|9422.8|9426|9423.2|9426.5|9423.7|9424.4|9421.6|43
1645520960000|2022-02-22 09:09:20|9425.5|9422.7|9425.5|9422.7|9426|9423.2|9422.1|9419.3|49
1645520970000|2022-02-22 09:09:30|9426|9423.2|9442.8|9440|9443.4|9440.6|9426|9423.2|186
1645520980000|2022-02-22 09:09:40|9443.2|9440.4|9433.2|9430.4|9444.8|9442|9432.4|9429.6|155
1645520990000|2022-02-22 09:09:50|9432.7|9429.9|9437.7|9434.9|9441.2|9438.4|9432.7|9429.9|104
1645521000000|2022-02-22 09:10:00|9437.2|9434.4|9436.2|9433.4|9439.2|9436.4|9428.4|9425.6|171
1645521010000|2022-02-22 09:10:10|9435.4|9432.6|9438.3|9435.5|9441.2|9438.4|9435.3|9432.5|41
1645521020000|2022-02-22 09:10:20|9438.7|9435.9|9444.2|9441.4|9444.2|9441.4|9433.9|9431.1|177
1645521030000|2022-02-22 09:10:30|9444.3|9441.5|9446.2|9443.4|9447.2|9444.4|9444.3|9441.5|96
1645521040000|2022-02-22 09:10:40|9439.6|9436.8|9436.4|9433.6|9443.3|9438|9436.4|9433.3|266
1645521050000|2022-02-22 09:10:50|9435.9|9433.1|9431.4|9428.6|9435.9|9433.1|9431.4|9428.6|94
1645521060000|2022-02-22 09:11:00|9430.4|9427.6|9431.6|9428.8|9433.9|9431.1|9430|9427.2|98
1645521070000|2022-02-22 09:11:10|9430.6|9427.8|9433.9|9431.1|9433.9|9431.1|9430.6|9427.8|30
1645521080000|2022-02-22 09:11:20|9434.4|9431.6|9437.4|9434.6|9438.4|9435.6|9434.4|9431.6|43
1645521090000|2022-02-22 09:11:30|9437.8|9435|9445.7|9442.9|9445.7|9442.9|9437|9434.2|117
1645521100000|2022-02-22 09:11:40|9445.8|9443|9443.2|9440.4|9446.2|9443.4|9442.2|9439.4|95
1645521110000|2022-02-22 09:11:50|9441.5|9438.7|9443.2|9440.4|9443.2|9440.4|9439.2|9436.4|73
1645521120000|2022-02-22 09:12:00|9443.7|9440.9|9448.7|9445.9|9450.2|9447.4|9442.5|9439.7|113
1645521130000|2022-02-22 09:12:10|9448.2|9445.4|9445.2|9442.4|9448.7|9445.9|9443.2|9440.4|64
1645521140000|2022-02-22 09:12:20|9445.7|9442.9|9442.8|9440|9446.2|9443.4|9442.7|9439.9|48
1645521150000|2022-02-22 09:12:30|9443.2|9440.4|9442.3|9439.5|9445.7|9442.9|9442.2|9439.4|59
1645521160000|2022-02-22 09:12:40|9442.8|9440|9435.3|9432.5|9443.2|9440.4|9435.3|9432.5|95
1645521170000|2022-02-22 09:12:50|9434.4|9431.6|9424.4|9421.6|9434.9|9432.1|9423.7|9420.9|193
1645521180000|2022-02-22 09:13:00|9425.3|9422.5|9431.4|9428.6|9432.4|9429.6|9423.5|9420.7|77
1645521190000|2022-02-22 09:13:10|9432.4|9429.6|9435.4|9432.6|9438.4|9435.6|9432.4|9429.6|38
1645521200000|2022-02-22 09:13:20|9434.9|9432.1|9434.4|9431.6|9434.9|9432.1|9433.4|9430.6|17
1645521210000|2022-02-22 09:13:30|9434.9|9432.1|9432.4|9429.6|9434.9|9432.1|9431.8|9429|49
1645521220000|2022-02-22 09:13:40|9432.9|9430.1|9432.4|9429.6|9433.4|9430.6|9432.4|9429.6|7
1645521230000|2022-02-22 09:13:50|9431.4|9428.6|9429.4|9426.6|9432.4|9429.6|9428.5|9425.7|31
1645521240000|2022-02-22 09:14:00|9430.4|9427.6|9433.4|9430.6|9434.4|9431.6|9430.4|9427.6|33
1645521250000|2022-02-22 09:14:10|9432.9|9430.1|9436.4|9433.6|9439.2|9436.4|9432.4|9429.6|34
1645521260000|2022-02-22 09:14:20|9436.8|9434|9434.4|9431.6|9436.8|9434|9433.2|9430.4|11
1645521270000|2022-02-22 09:14:30|9434.9|9432.1|9434.9|9432.1|9435.4|9432.6|9434.4|9431.6|10
1645521280000|2022-02-22 09:14:40|9435.4|9432.6|9435.5|9432.7|9438.4|9435.6|9434.3|9431.5|32
1645521290000|2022-02-22 09:14:50|9435.4|9432.6|9432.4|9429.6|9435.4|9432.6|9431.9|9429|26
1645521300000|2022-02-22 09:15:00|9432.9|9430.1|9429.9|9427.1|9435|9431.9|9429.9|9427.1|20
1645521310000|2022-02-22 09:15:10|9430.4|9427.6|9435.8|9433|9436.4|9433.6|9429.9|9427.1|67
1645521320000|2022-02-22 09:15:20|9436.2|9433.4|9433.9|9431.1|9436.4|9433.6|9428.4|9425.6|36
1645521330000|2022-02-22 09:15:30|9433.4|9430.6|9426.9|9424.1|9434.4|9431.6|9422.5|9419.7|121
1645521340000|2022-02-22 09:15:40|9426.5|9423.7|9427.9|9425.1|9428.4|9425.6|9424.5|9421.7|32
1645521350000|2022-02-22 09:15:50|9427.4|9424.6|9431.5|9428.7|9436.5|9433.7|9427.4|9424.6|153
1645521360000|2022-02-22 09:16:00|9432.4|9429.6|9433.9|9431.1|9434.5|9431.7|9430.6|9427.8|34
1645521370000|2022-02-22 09:16:10|9433.5|9430.7|9440.5|9437.7|9442.9|9440.1|9433.5|9430.7|64
1645521380000|2022-02-22 09:16:20|9440.4|9437.6|9436.5|9433.7|9441.4|9438.6|9435.5|9432.7|40
1645521390000|2022-02-22 09:16:30|9435.6|9432.8|9434.5|9431.7|9438.9|9436.1|9434.5|9431.7|51
1645521400000|2022-02-22 09:16:40|9435|9432.2|9436.9|9434.1|9438.9|9436.1|9434.5|9431.7|67
1645521410000|2022-02-22 09:16:50|9437.4|9434.6|9434.4|9431.6|9437.4|9434.6|9433.5|9430.7|41
1645521420000|2022-02-22 09:17:00|9435.4|9432.6|9436.5|9433.7|9436.5|9433.7|9433.5|9430.7|17
1645521430000|2022-02-22 09:17:10|9435.6|9432.8|9434.5|9431.7|9436.5|9433.7|9433.5|9430.7|38
1645521440000|2022-02-22 09:17:20|9434.6|9431.8|9435.4|9432.6|9436.5|9433.7|9434.5|9431.7|20
1645521450000|2022-02-22 09:17:30|9435.5|9432.7|9436.4|9433.6|9436.5|9433.7|9435|9432.2|14
1645521460000|2022-02-22 09:17:40|9436.5|9433.7|9441.5|9438.7|9441.5|9438.7|9435.6|9432.8|24
1645521470000|2022-02-22 09:17:50|9441.1|9438.3|9438.4|9435.6|9443.4|9440.6|9438|9435.2|52
1645521480000|2022-02-22 09:18:00|9437.6|9434.8|9444.9|9442.1|9445.8|9443|9437.6|9434.8|33
1645521490000|2022-02-22 09:18:10|9444.5|9441.7|9446.4|9443.6|9446.4|9443.6|9443.4|9440.6|21
1645521500000|2022-02-22 09:18:20|9446.5|9443.7|9445.5|9442.7|9448.8|9446|9445.3|9442.5|78
1645521510000|2022-02-22 09:18:30|9445.9|9443.1|9441.4|9438.6|9445.9|9443.1|9439.5|9436.7|54
1645521520000|2022-02-22 09:18:40|9441.3|9438.5|9439|9436.2|9441.3|9438.5|9438.6|9435.8|35
1645521530000|2022-02-22 09:18:50|9439.2|9435.2|9433.9|9431.1|9439.2|9436.2|9433.5|9430.7|37
1645521540000|2022-02-22 09:19:00|9434.3|9431.5|9435.4|9432.6|9436.9|9434.1|9434.3|9431.5|92
1645521550000|2022-02-22 09:19:10|9435|9432.2|9434.4|9431.6|9436.3|9433.5|9434.4|9431.6|19
1645521560000|2022-02-22 09:19:20|9434|9431.2|9432.3|9429.5|9434.3|9431.5|9431.3|9428.5|33
1645521570000|2022-02-22 09:19:30|9432.4|9429.6|9431.3|9428.5|9433.8|9431|9429.3|9426.5|42
1645521580000|2022-02-22 09:19:40|9430.9|9428.1|9427.9|9425.1|9431.3|9428.5|9427.4|9424.6|54
1645521590000|2022-02-22 09:19:50|9427.4|9424.6|9428.5|9425.7|9429.3|9426.5|9425.6|9422.8|39
1645521600000|2022-02-22 09:20:00|9428.4|9425.6|9428.6|9425.8|9429.4|9426.6|9426.9|9424.1|25
1645521610000|2022-02-22 09:20:10|9427.9|9425.1|9428.3|9425.5|9428.9|9426.1|9427.5|9424.7|16
1645521620000|2022-02-22 09:20:20|9427.9|9425.1|9430.3|9427.5|9431.4|9428.6|9426.1|9423.3|33
1645521630000|2022-02-22 09:20:30|9429.9|9427.1|9428.4|9425.6|9430.3|9427.5|9428.4|9425.6|5
1645521640000|2022-02-22 09:20:40|9428|9425.2|9429|9426.2|9433.3|9430.5|9427.5|9424.7|37
1645521650000|2022-02-22 09:20:50|9429.8|9427|9428.5|9425.7|9431.4|9428.6|9428.5|9425.7|21
1645521660000|2022-02-22 09:21:00|9428.9|9426.1|9433.4|9430.6|9434.8|9432|9427.5|9424.7|58
1645521670000|2022-02-22 09:21:10|9433.5|9430.7|9434.9|9432.1|9438.9|9435.5|9433.5|9430.7|43
1645521680000|2022-02-22 09:21:20|9434.5|9431.7|9435.4|9432.6|9436.3|9433.5|9434.5|9431.7|3
1645521690000|2022-02-22 09:21:30|9435.5|9432.7|9434.9|9432.1|9439.5|9436.7|9434.9|9432.1|20
1645521700000|2022-02-22 09:21:40|9434.5|9431.7|9441.3|9438.5|9442.2|9439.4|9434.5|9431.7|116
1645521710000|2022-02-22 09:21:50|9441.2|9438.4|9444.6|9441.8|9444.9|9442.1|9439.3|9436.5|43
1645521720000|2022-02-22 09:22:00|9445.2|9442.4|9444.4|9441.6|9446.2|9443.4|9443.8|9441|43
1645521730000|2022-02-22 09:22:10|9444.8|9442|9448.3|9445.5|9448.3|9445.5|9444.4|9441.6|80
1645521740000|2022-02-22 09:22:20|9447.3|9444.5|9446.3|9443.5|9448.3|9445.5|9444.4|9441.6|44
1645521750000|2022-02-22 09:22:30|9447.3|9444.5|9445.3|9442.5|9450.3|9447.5|9445.3|9442.5|33
1645521760000|2022-02-22 09:22:40|9446.3|9443.5|9438.9|9436.1|9446.8|9444|9438.3|9435.5|60
1645521770000|2022-02-22 09:22:50|9439.3|9436.5|9442.3|9439.5|9442.3|9439.5|9437.9|9435.1|19
1645521780000|2022-02-22 09:23:00|9441.5|9438.7|9446.3|9443.5|9448.3|9445.5|9441.5|9438.7|51
1645521790000|2022-02-22 09:23:10|9447.2|9444.4|9448.3|9445.5|9452.3|9449.5|9446.5|9443.7|87
1645521800000|2022-02-22 09:23:20|9447.9|9445.1|9445.9|9443.1|9450|9447.2|9445.3|9442.5|44
1645521810000|2022-02-22 09:23:30|9446.3|9443.5|9443.3|9440.5|9446.3|9443.5|9442.9|9440.1|16
1645521820000|2022-02-22 09:23:40|9442.9|9440.1|9445|9442.2|9445|9442.2|9442.8|9440|21
1645521830000|2022-02-22 09:23:50|9445.3|9442.5|9442.3|9439.5|9445.3|9442.5|9441.9|9439.1|20
1645521840000|2022-02-22 09:24:00|9441.5|9438.7|9443.2|9440.4|9445.8|9443|9441.5|9438.7|46
1645521850000|2022-02-22 09:24:10|9444.2|9441.4|9445.2|9442.4|9447.2|9444.4|9444.2|9441.4|48
1645521860000|2022-02-22 09:24:20|9444.8|9442|9444.3|9441.5|9446.2|9443.4|9443.2|9440.4|35
1645521870000|2022-02-22 09:24:30|9444.2|9441.4|9439.3|9436.5|9444.2|9441.4|9439.3|9436.5|38
1645521880000|2022-02-22 09:24:40|9439.8|9437|9434.8|9432|9440.3|9437.5|9434.3|9431.5|81
1645521890000|2022-02-22 09:24:50|9434.3|9431.5|9437.9|9435.1|9439.2|9436.4|9434.3|9431.5|28
1645521900000|2022-02-22 09:25:00|9437.8|9435|9438.3|9435.5|9438.3|9435.5|9437.3|9434.5|22
1645521910000|2022-02-22 09:25:10|9437.9|9435.1|9441.8|9439|9442.3|9439.5|9437.9|9435.1|22
1645521920000|2022-02-22 09:25:20|9441.4|9438.6|9437.3|9434.5|9441.4|9438.6|9436.4|9433.6|16
1645521930000|2022-02-22 09:25:30|9436.9|9434.1|9437.3|9434.5|9437.9|9435.1|9436.3|9433.5|17
1645521940000|2022-02-22 09:25:40|9437.2|9434.4|9436.3|9433.5|9437.3|9434.5|9436.3|9433.5|5
1645521950000|2022-02-22 09:25:50|9437.2|9434.4|9437.8|9435|9439.2|9436.4|9437.2|9434.4|10
1645521960000|2022-02-22 09:26:00|9438.2|9435.4|9440.7|9437.9|9441.2|9438.4|9438.2|9435.4|21
1645521970000|2022-02-22 09:26:10|9441.2|9438.4|9440.2|9437.4|9441.2|9438.4|9440.2|9437.4|5
1645521980000|2022-02-22 09:26:20|9440.3|9437.5|9439.2|9436.4|9441.2|9438.4|9438.7|9435.9|17
1645521990000|2022-02-22 09:26:30|9440.1|9437.3|9439.4|9436.6|9440.3|9437.5|9439.3|9436.5|10
1645522000000|2022-02-22 09:26:40|9439.3|9436.5|9439.2|9436.4|9440.2|9437.4|9438.3|9435.5|11
1645522010000|2022-02-22 09:26:50|9438.8|9436|9438.7|9435.9|9439.3|9436.5|9438.3|9435.5|16
1645522020000|2022-02-22 09:27:00|9438.2|9435.4|9440.7|9437.9|9442.3|9439.5|9438.2|9435.4|29
1645522030000|2022-02-22 09:27:10|9440.3|9437.5|9442.7|9439.9|9443.3|9440.5|9439.5|9436.7|10
1645522040000|2022-02-22 09:27:20|9443.2|9440.4|9436.3|9433.5|9443.2|9440.4|9435.7|9432.9|43
1645522050000|2022-02-22 09:27:30|9437.2|9434.4|9429.5|9426.7|9437.3|9434.5|9428.5|9425.7|83
1645522060000|2022-02-22 09:27:40|9430.3|9427.5|9430.9|9428.1|9431.2|9428.4|9428.4|9425.6|55
1645522070000|2022-02-22 09:27:50|9430|9427.2|9425.9|9423.1|9430.4|9427.6|9425.7|9422.9|100
1645522080000|2022-02-22 09:28:00|9426.3|9423.5|9424|9421.2|9426.5|9423.7|9423.4|9420.6|78
1645522090000|2022-02-22 09:28:10|9424.5|9421.7|9427.4|9424.6|9429.5|9426.7|9423.5|9420.7|67
1645522100000|2022-02-22 09:28:20|9428.3|9425.5|9422.5|9419.7|9429.2|9426.4|9421.5|9418.7|67
1645522110000|2022-02-22 09:28:30|9422.9|9420.1|9421.9|9419.1|9423.5|9420.7|9421.4|9418.6|28
1645522120000|2022-02-22 09:28:40|9421.4|9418.6|9418.4|9415.6|9421.9|9419.1|9417.4|9414.6|69
1645522130000|2022-02-22 09:28:50|9417.6|9414.8|9422.4|9419.6|9422.4|9419.6|9415.9|9413.1|123
1645522140000|2022-02-22 09:29:00|9423.3|9420.5|9425.4|9422.6|9425.4|9422.6|9421.7|9418.9|59
1645522150000|2022-02-22 09:29:10|9424.9|9422.1|9418.4|9415.6|9425.9|9423.1|9418.4|9415.6|84
1645522160000|2022-02-22 09:29:20|9418.9|9416.1|9415.4|9412.6|9418.9|9416.1|9414|9411.2|94
1645522170000|2022-02-22 09:29:30|9414.6|9411.8|9412|9409.2|9416.4|9413.6|9412|9409.2|79
1645522180000|2022-02-22 09:29:40|9412.4|9409.6|9406.5|9403.7|9412.4|9409.6|9406|9403.2|104
1645522190000|2022-02-22 09:29:50|9406.1|9403.3|9400.2|9397.4|9408.6|9405.8|9399.7|9396.9|195
1645522200000|2022-02-22 09:30:00|9399.7|9396.9|9406.6|9403.8|9406.7|9403.9|9399.7|9396.9|66
1645522210000|2022-02-22 09:30:10|9406.7|9403.9|9408.2|9405.4|9408.6|9405.8|9405.7|9402.9|60
1645522220000|2022-02-22 09:30:20|9408.6|9405.8|9409.6|9406.8|9409.7|9406.9|9407.2|9404.4|39
1645522230000|2022-02-22 09:30:30|9409.7|9406.9|9413|9410.2|9413.6|9410.8|9409.7|9406.9|33
1645522240000|2022-02-22 09:30:40|9413.6|9410.8|9416.6|9413.8|9416.6|9413.8|9413.6|9410.8|58
1645522250000|2022-02-22 09:30:50|9417.5|9414.7|9413.1|9410.3|9417.5|9414.7|9411.6|9408.8|51
1645522260000|2022-02-22 09:31:00|9412.6|9409.8|9415.1|9412.3|9416.7|9413.9|9412.6|9409.8|37
1645522270000|2022-02-22 09:31:10|9415.2|9412.4|9418.6|9415.8|9419.6|9416.8|9413.7|9410.9|43
1645522280000|2022-02-22 09:31:20|9419.1|9416.3|9423.1|9420.3|9424.3|9421.5|9418.6|9415.8|78
1645522290000|2022-02-22 09:31:30|9422.7|9419.9|9421.6|9418.8|9423.6|9420.8|9421.1|9418.3|115
1645522300000|2022-02-22 09:31:40|9422.6|9419.8|9422|9419.2|9423.1|9420.3|9420.7|9417.9|52
1645522310000|2022-02-22 09:31:50|9422.5|9419.7|9421.1|9418.3|9422.6|9419.8|9420.6|9417.8|22
1645522320000|2022-02-22 09:32:00|9421.6|9418.8|9424.6|9421.8|9424.6|9421.8|9420.6|9417.8|27
1645522330000|2022-02-22 09:32:10|9425.4|9422.6|9423.6|9420.8|9426|9423.2|9423.1|9420.3|25
1645522340000|2022-02-22 09:32:20|9422.7|9419.9|9421.6|9418.8|9423.1|9420.3|9420.7|9417.9|31
1645522350000|2022-02-22 09:32:30|9421.1|9418.3|9415.6|9412.8|9421.1|9418.3|9415.6|9412.8|45
1645522360000|2022-02-22 09:32:40|9416|9413.2|9413.6|9410.8|9416.1|9413.3|9412.5|9409.7|46
1645522370000|2022-02-22 09:32:50|9414.6|9411.8|9413.6|9410.8|9415.6|9412.8|9411.6|9408.8|30
1645522380000|2022-02-22 09:33:00|9414|9411.2|9420.6|9417.8|9420.6|9417.8|9413.6|9410.8|55
1645522390000|2022-02-22 09:33:10|9421|9418.2|9422.5|9419.7|9423.6|9420.8|9420.6|9417.8|17
1645522400000|2022-02-22 09:33:20|9423.6|9420.8|9419.6|9416.8|9425.4|9422.6|9419.6|9416.8|39
1645522410000|2022-02-22 09:33:30|9418.7|9415.9|9421.6|9418.8|9422.5|9419.7|9418.1|9415.3|36
1645522420000|2022-02-22 09:33:40|9421.1|9418.3|9422.6|9419.8|9423.7|9420.9|9420.1|9417.3|31
1645522430000|2022-02-22 09:33:50|9421.7|9418.9|9419.7|9416.9|9422.6|9419.8|9414.7|9411.9|41
1645522440000|2022-02-22 09:34:00|9419.6|9416.8|9426.6|9423.8|9428|9425.2|9419.6|9416.8|68
1645522450000|2022-02-22 09:34:10|9425.6|9422.8|9426.1|9423.3|9426.1|9423.3|9423.1|9420.3|33
1645522460000|2022-02-22 09:34:20|9425.7|9422.9|9428.6|9425.8|9428.6|9425.8|9425.6|9422.8|43
1645522470000|2022-02-22 09:34:30|9429|9426.2|9425.1|9422.3|9429|9426.2|9423.7|9420.9|122
1645522480000|2022-02-22 09:34:40|9425.6|9422.8|9423.7|9420.9|9426.7|9423.9|9422.2|9419.4|90
1645522490000|2022-02-22 09:34:50|9424.2|9421.4|9422.7|9419.9|9426.1|9423.3|9420.3|9417.5|100
1645522500000|2022-02-22 09:35:00|9422.8|9420|9425.7|9422.9|9426.7|9423.9|9422.8|9420|30
1645522510000|2022-02-22 09:35:10|9426.1|9423.3|9432.1|9429.3|9432.1|9429.3|9425.3|9422.5|63
1645522520000|2022-02-22 09:35:20|9431.7|9428.9|9443.6|9440.8|9443.6|9440.8|9431.7|9428.9|230
1645522530000|2022-02-22 09:35:30|9444.1|9441.3|9447.6|9444.8|9453.1|9450.3|9444.1|9441.3|237
1645522540000|2022-02-22 09:35:40|9447.1|9444.3|9441.6|9438.8|9447.6|9444.8|9440.6|9437.8|57
1645522550000|2022-02-22 09:35:50|9442.4|9439.6|9440.6|9437.8|9444.6|9441.8|9440.6|9437.8|56
1645522560000|2022-02-22 09:36:00|9441.1|9438.3|9441.6|9438.8|9442.6|9439.8|9441.1|9438.3|39
1645522570000|2022-02-22 09:36:10|9442.6|9439.8|9439.7|9436.9|9443.6|9440.8|9438.6|9435.8|35
1645522580000|2022-02-22 09:36:20|9439.6|9436.8|9435.6|9432.8|9440.6|9437.8|9434.6|9431.8|58
1645522590000|2022-02-22 09:36:30|9436.1|9433.3|9434.6|9431.8|9436.1|9433.3|9433.6|9430.8|24
1645522600000|2022-02-22 09:36:40|9435.1|9432.3|9436.6|9433.8|9437.7|9434.9|9434.6|9431.8|13
1645522610000|2022-02-22 09:36:50|9436.1|9433.3|9428.1|9425.3|9436.1|9433.3|9427.7|9424.9|91
1645522620000|2022-02-22 09:37:00|9427.7|9424.9|9424.3|9421.5|9428.2|9425.4|9422|9419.2|138
1645522630000|2022-02-22 09:37:10|9423.8|9421|9425.1|9422.3|9425.1|9422.3|9421.7|9418.9|17
1645522640000|2022-02-22 09:37:20|9424.7|9421.9|9424.7|9421.9|9424.7|9421.9|9422.8|9420|48
1645522650000|2022-02-22 09:37:30|9425.6|9422.8|9422.7|9419.9|9425.8|9423|9421.7|9418.9|71
1645522660000|2022-02-22 09:37:40|9423.1|9420.3|9429.2|9426.4|9429.8|9427|9423.1|9420.3|54
1645522670000|2022-02-22 09:37:50|9428.7|9425.9|9425.7|9422.9|9429.1|9426.3|9424.7|9421.9|30
1645522680000|2022-02-22 09:38:00|9426.6|9423.8|9430.6|9427.8|9430.7|9427.9|9426.6|9423.8|39
1645522690000|2022-02-22 09:38:10|9430.1|9427.3|9429.7|9426.9|9430.1|9427.3|9428.7|9425.9|17
1645522700000|2022-02-22 09:38:20|9430.3|9427.5|9428.7|9425.9|9430.3|9427.5|9427.1|9424.3|32
1645522710000|2022-02-22 09:38:30|9428.2|9425.4|9429.7|9426.9|9429.7|9426.9|9427.7|9424.9|9
1645522720000|2022-02-22 09:38:40|9430.6|9427.8|9435.1|9432.3|9436.6|9433.8|9430.6|9427.8|88
1645522730000|2022-02-22 09:38:50|9437.4|9434.6|9434.1|9431.3|9438.6|9435.8|9433.6|9430.8|21
1645522740000|2022-02-22 09:39:00|9434.6|9431.8|9435.6|9432.8|9436.6|9433.8|9432.7|9429.9|26
1645522750000|2022-02-22 09:39:10|9435|9432.2|9441.4|9438.6|9441.4|9438.6|9434.6|9431.8|37
1645522760000|2022-02-22 09:39:20|9441.6|9438.8|9436.5|9433.7|9442.6|9439.8|9434.7|9431.9|130
1645522770000|2022-02-22 09:39:30|9434.7|9431.9|9432.5|9429.7|9435.2|9432.4|9430.7|9427.9|60
1645522780000|2022-02-22 09:39:40|9433|9430.2|9433.6|9430.8|9434.6|9431.8|9432|9429.2|32
1645522790000|2022-02-22 09:39:50|9432.8|9430|9435.5|9432.7|9435.5|9432.7|9431.6|9428.8|30
1645522800000|2022-02-22 09:40:00|9434.6|9431.8|9437.1|9434.3|9437.1|9434.3|9431.5|9428.7|30
1645522810000|2022-02-22 09:40:10|9437.5|9434.7|9437.1|9434.3|9439|9436.2|9436.6|9433.8|11
1645522820000|2022-02-22 09:40:20|9436.7|9433.9|9436.6|9433.8|9438.5|9435.7|9436.6|9433.8|26
1645522830000|2022-02-22 09:40:30|9435.5|9432.7|9433.6|9430.8|9436.5|9433.7|9432.6|9429.8|40
1645522840000|2022-02-22 09:40:40|9434.5|9431.7|9434.6|9431.8|9434.6|9431.8|9432.7|9429.9|15
1645522850000|2022-02-22 09:40:50|9433.8|9431|9438.5|9435.7|9439.5|9436.7|9433.8|9431|15
1645522860000|2022-02-22 09:41:00|9437.5|9434.7|9436.7|9433.9|9439.5|9436.7|9436.3|9433.5|23
1645522870000|2022-02-22 09:41:10|9437.1|9434.3|9438.7|9435.9|9438.7|9435.9|9437.1|9434.3|6
1645522880000|2022-02-22 09:41:20|9438.3|9435.5|9437.6|9434.8|9438.5|9435.7|9436.7|9433.9|25
1645522890000|2022-02-22 09:41:30|9438.5|9435.7|9439.5|9436.7|9441.5|9438.7|9437.6|9434.8|58
1645522900000|2022-02-22 09:41:40|9440|9437.2|9440.5|9437.7|9441.1|9438.3|9438.7|9435.9|27
1645522910000|2022-02-22 09:41:50|9441|9438.2|9441.5|9438.7|9442.1|9439.3|9440.5|9437.7|12
1645522920000|2022-02-22 09:42:00|9442.5|9439.7|9440.5|9437.7|9444.1|9441.3|9440.1|9437.3|26
1645522930000|2022-02-22 09:42:10|9440.1|9437.3|9441|9438.2|9442.5|9439.7|9439.1|9436.3|28
1645522940000|2022-02-22 09:42:20|9441.1|9438.3|9443|9440.2|9445.5|9442.7|9441.1|9438.3|15
1645522950000|2022-02-22 09:42:30|9442.5|9439.7|9442.5|9439.7|9443.1|9440.3|9442.1|9439.3|26
1645522960000|2022-02-22 09:42:40|9442.1|9439.3|9440.5|9437.7|9442.5|9439.7|9440.5|9437.7|12
1645522970000|2022-02-22 09:42:50|9440.6|9437.8|9436.5|9433.7|9440.6|9437.8|9434.7|9431.9|46
1645522980000|2022-02-22 09:43:00|9437|9434.2|9436|9433.2|9437|9434.2|9435.7|9432.9|14
1645522990000|2022-02-22 09:43:10|9436.1|9433.3|9438|9435.2|9439.5|9436.7|9435.7|9432.9|28
1645523000000|2022-02-22 09:43:20|9437.5|9434.7|9432.7|9429.9|9437.5|9434.7|9431.2|9428.4|39
1645523010000|2022-02-22 09:43:30|9433.1|9430.3|9433.6|9430.8|9435.1|9432.3|9431.7|9428.9|33
1645523020000|2022-02-22 09:43:40|9432.7|9429.9|9433.1|9430.3|9434.1|9431.3|9432.6|9429.8|6
1645523030000|2022-02-22 09:43:50|9433|9430.2|9427.7|9424.9|9434|9431.2|9427.7|9424.9|50
1645523040000|2022-02-22 09:44:00|9427.5|9424.7|9423.6|9420.8|9427.7|9424.9|9421.7|9418.9|63
1645523050000|2022-02-22 09:44:10|9423.7|9420.9|9422.7|9419.9|9426.5|9423.7|9422.7|9419.9|42
1645523060000|2022-02-22 09:44:20|9423.1|9420.3|9420.7|9417.9|9425.1|9422.3|9420.7|9417.9|38
1645523070000|2022-02-22 09:44:30|9421.1|9418.3|9422.7|9419.9|9424.5|9421.7|9420.7|9417.9|32
1645523080000|2022-02-22 09:44:40|9421.7|9418.9|9421|9418.2|9422.7|9419.9|9417.7|9414.9|80
1645523090000|2022-02-22 09:44:50|9420.5|9417.7|9419.5|9416.7|9421|9418.2|9418.5|9415.7|25
1645523100000|2022-02-22 09:45:00|9420.4|9417.6|9420.5|9417.7|9422.5|9419.7|9420.4|9417.6|32
1645523110000|2022-02-22 09:45:10|9419.7|9416.9|9418|9415.2|9420.5|9417.7|9415.5|9412.7|66
1645523120000|2022-02-22 09:45:20|9418.5|9415.7|9419.5|9416.7|9419.5|9416.7|9417.5|9414.7|18
1645523130000|2022-02-22 09:45:30|9419.1|9416.3|9421.5|9418.7|9421.5|9418.7|9419|9416.2|8
1645523140000|2022-02-22 09:45:40|9420.5|9417.7|9420.5|9417.7|9421|9418|9418.5|9415.7|25
1645523150000|2022-02-22 09:45:50|9420|9417.2|9421.6|9418.8|9422.1|9419.3|9420|9417.2|10
1645523160000|2022-02-22 09:46:00|9421.5|9418.7|9420.1|9417.3|9422.5|9419.7|9419.5|9416.7|21
1645523170000|2022-02-22 09:46:10|9419.7|9416.9|9420.5|9417.7|9420.6|9417.8|9418.1|9415.3|17
1645523180000|2022-02-22 09:46:20|9421|9418.2|9415.7|9412.9|9422.4|9419.6|9415.7|9412.9|62
1645523190000|2022-02-22 09:46:30|9416.5|9413.7|9418.1|9415.3|9418.7|9415.9|9415.7|9412.9|32
1645523200000|2022-02-22 09:46:40|9418.6|9415.8|9417.7|9414.9|9418.6|9415.8|9415.7|9412.9|10
1645523210000|2022-02-22 09:46:50|9417.5|9414.7|9417.7|9414.9|9418.7|9415.9|9416.7|9413.9|27
1645523220000|2022-02-22 09:47:00|9418.1|9415.3|9415.7|9412.9|9418.7|9415.9|9415.1|9412.3|16
1645523230000|2022-02-22 09:47:10|9416.1|9413.3|9415.1|9412.3|9416.1|9413.3|9414.7|9411.9|14
1645523240000|2022-02-22 09:47:20|9414.7|9411.9|9416.7|9413.9|9418.7|9415.9|9413.7|9410.9|46
1645523250000|2022-02-22 09:47:30|9416.2|9413.4|9413.7|9410.9|9418.6|9415.8|9413.7|9410.9|27
1645523260000|2022-02-22 09:47:40|9414.2|9411.4|9416.2|9413.4|9418.1|9415.3|9411.2|9408.4|64
1645523270000|2022-02-22 09:47:50|9415.7|9412.9|9413.7|9410.9|9415.7|9412.9|9411.8|9409|32
1645523280000|2022-02-22 09:48:00|9413.2|9410.4|9409.2|9406.4|9413.7|9410.9|9408.7|9405.9|117
1645523290000|2022-02-22 09:48:10|9408.7|9405.9|9411.7|9408.9|9412.7|9409.9|9408.7|9405.9|31
1645523300000|2022-02-22 09:48:20|9412.1|9409.3|9416.2|9413.4|9419.6|9416.8|9411.7|9408.9|60
1645523310000|2022-02-22 09:48:30|9416.7|9413.9|9420.5|9417.7|9420.5|9417.7|9415.6|9412.8|66
1645523320000|2022-02-22 09:48:40|9419.5|9416.7|9417.7|9414.9|9420.5|9417.7|9416.8|9414|44
1645523330000|2022-02-22 09:48:50|9418.1|9415.3|9418.7|9415.9|9419.6|9416.8|9417.7|9414.9|10
1645523340000|2022-02-22 09:49:00|9419.7|9416.9|9418.7|9415.9|9421.6|9418.8|9418.7|9415.9|15
1645523350000|2022-02-22 09:49:10|9419.7|9416.9|9419.7|9416.9|9420.1|9417.3|9417.7|9414.9|12
1645523360000|2022-02-22 09:49:20|9418.8|9416|9420.1|9417.3|9420.1|9417.3|9417.7|9414.9|20
1645523370000|2022-02-22 09:49:30|9419.7|9416.9|9418.7|9415.9|9419.7|9416.9|9416.8|9414|24
1645523380000|2022-02-22 09:49:40|9419.5|9416.7|9420.7|9417.9|9421.1|9418.3|9419.2|9416.4|15
1645523390000|2022-02-22 09:49:50|9421.1|9418.3|9421.5|9418.7|9421.5|9418.7|9420.7|9417.9|11
1645523400000|2022-02-22 09:50:00|9421.6|9418.8|9425.7|9422.9|9425.8|9423|9420.7|9417.9|94
1645523410000|2022-02-22 09:50:10|9426.5|9423.7|9425.7|9422.9|9426.7|9423.9|9425.2|9422.4|34
1645523420000|2022-02-22 09:50:20|9424.8|9422|9425.2|9422.4|9426.2|9423.4|9424.7|9421.9|16
1645523430000|2022-02-22 09:50:30|9424.8|9422|9426.2|9423.4|9426.6|9423.8|9424.8|9422|17
1645523440000|2022-02-22 09:50:40|9426.6|9423.8|9426.6|9423.8|9427.8|9425|9423.2|9420.4|93
1645523450000|2022-02-22 09:50:50|9426.2|9423.4|9426.6|9423.8|9426.6|9423.8|9425.6|9422.8|9
1645523460000|2022-02-22 09:51:00|9426.2|9423.4|9427.6|9424.8|9427.6|9424.8|9425.6|9422.8|46
1645523470000|2022-02-22 09:51:10|9427.2|9424.4|9423.6|9420.8|9427.2|9424.4|9423.2|9420.4|37
1645523480000|2022-02-22 09:51:20|9423.2|9420.4|9423.6|9420.8|9424.6|9421.8|9422.6|9419.8|26
1645523490000|2022-02-22 09:51:30|9422.7|9419.9|9416.6|9413.8|9424.1|9421.3|9415.9|9413.1|71
1645523500000|2022-02-22 09:51:40|9415.6|9412.8|9418.1|9415.3|9418.1|9415.3|9410.6|9407.8|103
1645523510000|2022-02-22 09:51:50|9417.6|9414.8|9416.2|9413.4|9419.5|9416.7|9415.2|9412.4|219
1645523520000|2022-02-22 09:52:00|9416.6|9413.8|9417.6|9414.8|9418.1|9415.3|9416.2|9413.4|2
1645523530000|2022-02-22 09:52:10|9416.8|9414|9415.6|9412.8|9417.5|9414.7|9414.6|9411.8|13
1645523540000|2022-02-22 09:52:20|9416.1|9413.3|9423.6|9420.8|9423.6|9420.8|9415.6|9412.8|39
1645523550000|2022-02-22 09:52:30|9424|9421.2|9426.1|9423.3|9426.6|9423.8|9423.6|9420.8|40
1645523560000|2022-02-22 09:52:40|9426.6|9423.8|9426.6|9423.8|9427.7|9424.9|9426.2|9423.4|116
1645523570000|2022-02-22 09:52:50|9427.6|9424.8|9425.2|9422.4|9427.6|9424.8|9424.2|9421.4|109
1645523580000|2022-02-22 09:53:00|9425.5|9422.7|9421.2|9418.4|9425.5|9422.7|9420.6|9417.8|21
1645523590000|2022-02-22 09:53:10|9421.6|9418.8|9420.6|9417.8|9421.6|9418.8|9420.6|9417.8|8
1645523600000|2022-02-22 09:53:20|9420.2|9417.4|9419.6|9416.8|9420.6|9417.8|9418.8|9416|9
1645523610000|2022-02-22 09:53:30|9419.2|9416.4|9418.7|9415.9|9420.2|9417.4|9417.6|9414.8|26
1645523620000|2022-02-22 09:53:40|9418.6|9415.8|9413.4|9410.6|9419.1|9416.3|9412.8|9410|72
1645523630000|2022-02-22 09:53:50|9413.3|9410.5|9412.8|9410|9414.7|9411.9|9411.8|9409|23
1645523640000|2022-02-22 09:54:00|9411.9|9409.1|9409.8|9407|9412.3|9409.5|9407.8|9405|106
1645523650000|2022-02-22 09:54:10|9408.9|9406.1|9411.8|9409|9412.6|9409.8|9408.8|9406|56
1645523660000|2022-02-22 09:54:20|9412.2|9409.4|9413.2|9410.4|9414.1|9411.3|9411.8|9409|10
1645523670000|2022-02-22 09:54:30|9413.6|9410.8|9417.8|9415|9418.6|9415.8|9413.6|9410.8|32
1645523680000|2022-02-22 09:54:40|9417.2|9414.4|9416.3|9413.5|9417.8|9415|9415.8|9413|12
1645523690000|2022-02-22 09:54:50|9415.9|9413.1|9418.3|9415.5|9418.9|9416.1|9414.8|9412|80
1645523700000|2022-02-22 09:55:00|9417.8|9415|9407.8|9405|9417.8|9415|9405.8|9403|117
1645523710000|2022-02-22 09:55:10|9406.9|9404.1|9407.8|9405|9409.8|9407|9406.8|9404|48
1645523720000|2022-02-22 09:55:20|9406.9|9404.1|9403.8|9401|9407.8|9405|9401.3|9398.5|119
1645523730000|2022-02-22 09:55:30|9404.2|9401.4|9401.7|9398.9|9404.8|9402|9400.8|9398|143
1645523740000|2022-02-22 09:55:40|9401.8|9399|9400.8|9398|9402.8|9400|9396.8|9394|167
1645523750000|2022-02-22 09:55:50|9401.2|9398.4|9398.8|9396|9401.8|9399|9396.8|9394|71
1645523760000|2022-02-22 09:56:00|9398.3|9395.5|9398.8|9396|9398.8|9396|9396.8|9394|31
1645523770000|2022-02-22 09:56:10|9399.2|9396.4|9393.9|9391.1|9401.8|9399|9393.5|9390.7|162
1645523780000|2022-02-22 09:56:20|9393.5|9390.7|9395.9|9393.1|9395.9|9393.1|9393.5|9390.7|114
1645523790000|2022-02-22 09:56:30|9395.5|9392.7|9395.9|9393.1|9395.9|9393.1|9392.9|9390.1|43
1645523800000|2022-02-22 09:56:40|9395.5|9392.7|9400.9|9398.1|9401.4|9398.6|9395.4|9392.6|56
1645523810000|2022-02-22 09:56:50|9401.3|9398.5|9400.9|9398.1|9402.9|9400.1|9400|9397.2|58
1645523820000|2022-02-22 09:57:00|9400.5|9397.7|9407.8|9405|9407.8|9405|9399.9|9397.1|64
1645523830000|2022-02-22 09:57:10|9407.9|9405.1|9405.9|9403.1|9407.9|9405.1|9405.4|9402.6|20
1645523840000|2022-02-22 09:57:20|9406.8|9404|9407.9|9405.1|9408.9|9406.1|9405.9|9403.1|19
1645523850000|2022-02-22 09:57:30|9408.3|9405.5|9407|9404.2|9408.8|9406|9406.9|9404.1|14
1645523860000|2022-02-22 09:57:40|9406.9|9404.1|9407.4|9404.6|9407.9|9405.1|9405.5|9402.7|22
1645523870000|2022-02-22 09:57:50|9407|9404.2|9409.9|9407.1|9409.9|9407.1|9406.9|9404.1|18
1645523880000|2022-02-22 09:58:00|9410.8|9408|9413.9|9411.1|9415.3|9412.5|9410.8|9408|50
1645523890000|2022-02-22 09:58:10|9414.8|9412|9413.3|9410.5|9415.8|9413|9412.4|9409.6|32
1645523900000|2022-02-22 09:58:20|9412.9|9410.1|9406.5|9403.7|9412.9|9410.1|9405.9|9403.1|53
1645523910000|2022-02-22 09:58:30|9406.9|9404.1|9403|9400.2|9407.3|9404.5|9402.6|9399.8|53
1645523920000|2022-02-22 09:58:40|9403.5|9400.7|9401|9398.2|9405|9402.2|9401|9398.2|18
1645523930000|2022-02-22 09:58:50|9402|9399.2|9399.1|9396.3|9402|9399.2|9398.1|9395.3|74
1645523940000|2022-02-22 09:59:00|9399|9396.2|9398.1|9395.3|9399.1|9396.3|9397.2|9394.4|22
1645523950000|2022-02-22 09:59:10|9398|9395.2|9398.6|9395.8|9399.2|9396.4|9397|9394.2|29
1645523960000|2022-02-22 09:59:20|9399|9396.2|9399|9396.2|9400|9397.2|9398.2|9395.4|14
1645523970000|2022-02-22 09:59:30|9399.2|9396.4|9403.1|9400.3|9404.6|9401.8|9399.2|9396.4|53
1645523980000|2022-02-22 09:59:40|9403|9400.2|9401|9398.2|9403|9400.2|9399.2|9396.4|38
1645523990000|2022-02-22 09:59:50|9400.1|9397.3|9405.5|9402.7|9405.5|9402.7|9400.1|9397.3|31
1645524000000|2022-02-22 10:00:00|9405.9|9403.1|9411|9408.2|9411.5|9408.7|9405.9|9403.1|36
1645524010000|2022-02-22 10:00:10|9411.9|9409.1|9413.9|9411.1|9413.9|9411.1|9411.8|9409|62
1645524020000|2022-02-22 10:00:20|9413.4|9410.6|9412.5|9409.7|9414.9|9412.1|9411.3|9408.5|48
1645524030000|2022-02-22 10:00:30|9412.6|9408.6|9410.3|9407.5|9412.6|9409.1|9408.5|9405.7|42
1645524040000|2022-02-22 10:00:40|9410.5|9407.7|9409.9|9407.1|9411.9|9409.1|9409.8|9407|16
1645524050000|2022-02-22 10:00:50|9409.5|9406.7|9408.9|9406.1|9409.5|9406.7|9406.9|9404.1|9
1645524060000|2022-02-22 10:01:00|9408.4|9405.6|9409.9|9407.1|9410.4|9407.6|9408.3|9405.5|9
1645524070000|2022-02-22 10:01:10|9409.5|9406.7|9409.4|9406.6|9409.9|9407.1|9408.5|9405.7|8
1645524080000|2022-02-22 10:01:20|9408.9|9406.1|9409.5|9406.7|9409.5|9406.7|9408.4|9405.6|5
1645524090000|2022-02-22 10:01:30|9409|9406.2|9406|9403.2|9410.4|9407.6|9406|9403.2|14
1645524100000|2022-02-22 10:01:40|9405.9|9403.1|9408.9|9406.1|9408.9|9406.1|9405.9|9403.1|4
1645524110000|2022-02-22 10:01:50|9409.3|9406.5|9405.9|9403.1|9409.9|9407.1|9405.5|9402.7|9
1645524120000|2022-02-22 10:02:00|9406.7|9403.9|9403.9|9401.1|9406.9|9404.1|9402.9|9400.1|46
1645524130000|2022-02-22 10:02:10|9404.3|9401.5|9406.9|9404.1|9407.9|9405.1|9403|9400.2|27
1645524140000|2022-02-22 10:02:20|9407.3|9404.5|9408.9|9406.1|9411.7|9408.9|9407.3|9404.5|21
1645524150000|2022-02-22 10:02:30|9409.1|9406.3|9411.3|9408.5|9413.9|9411.1|9409.1|9406.3|33
1645524160000|2022-02-22 10:02:40|9411.7|9408.9|9412.9|9410.1|9413.8|9411|9409.9|9407.1|30
1645524170000|2022-02-22 10:02:50|9411.8|9409|9409.9|9407.1|9411.8|9409|9409.9|9407.1|26
1645524180000|2022-02-22 10:03:00|9410.3|9407.5|9411.9|9409.1|9412.8|9410|9409.4|9406.6|17
1645524190000|2022-02-22 10:03:10|9412.3|9409.5|9410.4|9407.6|9412.3|9409.5|9410.3|9407.5|9
1645524200000|2022-02-22 10:03:20|9410.9|9408.1|9410.9|9408.1|9411.9|9409.1|9410.3|9407.5|3
1645524210000|2022-02-22 10:03:30|9411.3|9408.5|9411.9|9409.1|9411.9|9409.1|9409.9|9407.1|18
1645524220000|2022-02-22 10:03:40|9411|9408.2|9410.9|9408.1|9412.3|9409.5|9410.4|9407.6|13
1645524230000|2022-02-22 10:03:50|9411|9408.2|9416.9|9414.1|9418.4|9415.6|9410.9|9408.1|113
1645524240000|2022-02-22 10:04:00|9417.3|9414.5|9421|9418.2|9421|9418.2|9416.9|9414.1|94
1645524250000|2022-02-22 10:04:10|9420.9|9418.1|9421.9|9419.1|9422.9|9420.1|9419.9|9417.1|100
1645524260000|2022-02-22 10:04:20|9421.5|9418.7|9421.9|9419.1|9423.9|9421.1|9421.4|9418.6|52
1645524270000|2022-02-22 10:04:30|9420.6|9417.8|9424.4|9421.6|9425.3|9422.5|9418.5|9415.7|78
1645524280000|2022-02-22 10:04:40|9424.8|9422|9423.9|9421.1|9425.8|9423|9422.9|9420.1|75
1645524290000|2022-02-22 10:04:50|9423.5|9420.7|9422.9|9420.1|9423.9|9421.1|9422.4|9419.6|14
1645524300000|2022-02-22 10:05:00|9422.5|9419.7|9419.5|9416.7|9423.9|9421.1|9416.9|9414.1|48
1645524310000|2022-02-22 10:05:10|9419|9416.2|9418.4|9415.6|9419.4|9416.6|9417.4|9414.6|7
1645524320000|2022-02-22 10:05:20|9417.9|9415.1|9419.4|9416.6|9419.8|9417|9417.9|9415.1|21
1645524330000|2022-02-22 10:05:30|9419.8|9417|9417.9|9415.1|9420.8|9418|9417.4|9414.6|18
1645524340000|2022-02-22 10:05:40|9418.4|9415.6|9417.9|9415.1|9419.4|9416.6|9416.9|9414.1|21
1645524350000|2022-02-22 10:05:50|9418.8|9416|9418.9|9416.1|9419.9|9417.1|9417.4|9414.6|11
1645524360000|2022-02-22 10:06:00|9418.8|9416|9421.8|9419|9422.8|9420|9418.8|9416|30
1645524370000|2022-02-22 10:06:10|9421.7|9418.9|9423.3|9420.5|9423.6|9420.8|9421.7|9418.9|9
1645524380000|2022-02-22 10:06:20|9422.9|9420.1|9422.9|9420.1|9423.7|9420.9|9422.7|9419.9|7
1645524390000|2022-02-22 10:06:30|9423.3|9420.5|9425.3|9422.5|9426.7|9423.9|9422.7|9419.9|34
1645524400000|2022-02-22 10:06:40|9424.9|9422.1|9426.9|9424.1|9426.9|9424.1|9424.9|9422.1|29
1645524410000|2022-02-22 10:06:50|9427|9424.2|9426.9|9424.1|9427.9|9425.1|9425.9|9423.1|61
1645524420000|2022-02-22 10:07:00|9426.4|9423.6|9425.9|9423.1|9426.4|9423.6|9423.9|9421.1|23
1645524430000|2022-02-22 10:07:10|9425.4|9422.6|9429.9|9427.1|9430.9|9428.1|9425|9422.2|84
1645524440000|2022-02-22 10:07:20|9430.9|9428.1|9430|9427.2|9431.4|9428.6|9429.9|9427.1|42
1645524450000|2022-02-22 10:07:30|9430.4|9427.6|9429|9426.2|9430.9|9428.1|9428.9|9426.1|27
1645524460000|2022-02-22 10:07:40|9428.6|9425.8|9426|9423.2|9429.4|9426.6|9426|9423.2|38
1645524470000|2022-02-22 10:07:50|9426.9|9424.1|9425|9422.2|9427.9|9425.1|9425|9422.2|39
1645524480000|2022-02-22 10:08:00|9424|9421.2|9425.9|9423.1|9425.9|9423.1|9424|9421.2|18
1645524490000|2022-02-22 10:08:10|9425.1|9422.3|9424.9|9422.1|9425.9|9423.1|9424.9|9422.1|22
1645524500000|2022-02-22 10:08:20|9423.4|9420.6|9421.9|9419.1|9425.9|9423.1|9421.8|9419|33
1645524510000|2022-02-22 10:08:30|9421|9418.2|9423.9|9421.1|9423.9|9421.1|9420.9|9418.1|36
1645524520000|2022-02-22 10:08:40|9424.3|9421.5|9424.9|9422.1|9427.8|9425|9423.9|9421.1|59
1645524530000|2022-02-22 10:08:50|9425.3|9422.5|9423.9|9421.1|9425.3|9422.5|9422.9|9420.1|16
1645524540000|2022-02-22 10:09:00|9424.3|9421.5|9424.7|9421.9|9426.3|9423.5|9423.9|9421.1|41
1645524550000|2022-02-22 10:09:10|9424.8|9422|9424.8|9422|9425.7|9422.9|9424.3|9421.5|11
1645524560000|2022-02-22 10:09:20|9424.7|9421.9|9424.7|9421.9|9425.3|9422.5|9423.3|9420.5|25
1645524570000|2022-02-22 10:09:30|9423.9|9421.1|9422.3|9419.5|9423.9|9421.1|9422.3|9419.5|12
1645524580000|2022-02-22 10:09:40|9422.7|9419.9|9421.8|9419|9424.7|9421.9|9421.8|9419|24
1645524590000|2022-02-22 10:09:50|9421.9|9419.1|9425.7|9422.9|9425.8|9423|9421.9|9419.1|24
1645524600000|2022-02-22 10:10:00|9426.7|9423.9|9430.1|9427.3|9430.6|9427.8|9426.7|9423.9|34
1645524610000|2022-02-22 10:10:10|9429.7|9426.9|9431.3|9428.5|9431.9|9429.1|9429.7|9426.9|96
1645524620000|2022-02-22 10:10:20|9430.9|9428.1|9427.8|9425|9431.7|9428.9|9427.4|9424.6|22
1645524630000|2022-02-22 10:10:30|9427.4|9424.6|9427.3|9424.5|9427.9|9425.1|9426.8|9424|23
1645524640000|2022-02-22 10:10:40|9427.7|9424.9|9429.6|9426.8|9429.6|9426.8|9425.7|9422.9|51
1645524650000|2022-02-22 10:10:50|9430.6|9427.8|9428.6|9425.8|9431.6|9428.8|9427.6|9424.8|68
1645524660000|2022-02-22 10:11:00|9428.1|9425.3|9430.6|9427.8|9431.6|9428.8|9428.1|9425.3|25
1645524670000|2022-02-22 10:11:10|9431|9428.2|9427.6|9424.8|9431.6|9428.8|9427.6|9424.8|5
1645524680000|2022-02-22 10:11:20|9428.1|9425.3|9428.6|9425.8|9428.6|9425.8|9427.6|9424.8|9
1645524690000|2022-02-22 10:11:30|9428.1|9425.3|9427.4|9424.6|9428.6|9425.8|9426.6|9423.8|9
1645524700000|2022-02-22 10:11:40|9427.5|9424.7|9427.6|9424.8|9427.6|9424.8|9426.6|9423.8|10
1645524710000|2022-02-22 10:11:50|9428.4|9425.6|9427.6|9424.8|9429|9426.2|9427.1|9424.3|36
1645524720000|2022-02-22 10:12:00|9428|9425.2|9430.6|9427.8|9431.7|9428.9|9427.6|9424.8|121
1645524730000|2022-02-22 10:12:10|9430.1|9427.3|9427.6|9424.8|9430.1|9427.3|9427.1|9424.3|26
1645524740000|2022-02-22 10:12:20|9426.7|9423.9|9427.6|9424.8|9427.6|9424.8|9424.6|9421.8|75
1645524750000|2022-02-22 10:12:30|9427.7|9424.9|9426.6|9423.8|9428.6|9425.8|9425.6|9422.8|19
1645524760000|2022-02-22 10:12:40|9427.1|9424.3|9425.6|9422.8|9428.6|9425.8|9422.7|9419.9|57
1645524770000|2022-02-22 10:12:50|9425.1|9422.3|9426.6|9423.8|9426.6|9423.8|9424.1|9421.3|18
1645524780000|2022-02-22 10:13:00|9427.4|9424.6|9427.6|9424.8|9428.6|9425.8|9427.4|9424.6|8
1645524790000|2022-02-22 10:13:10|9426.6|9423.8|9423.3|9420.5|9430.6|9427.8|9423.3|9420.5|49
1645524800000|2022-02-22 10:13:20|9424.3|9421.5|9423.6|9420.8|9424.6|9421.8|9422.6|9419.8|11
1645524810000|2022-02-22 10:13:30|9423.1|9420.3|9420.6|9417.8|9423.6|9420.8|9418.6|9415.4|90
1645524820000|2022-02-22 10:13:40|9421.4|9418.6|9422.1|9419.3|9422.6|9419.8|9421.1|9418.3|12
1645524830000|2022-02-22 10:13:50|9421.7|9418.9|9420.1|9417.3|9421.7|9418.9|9419.6|9416.8|15
1645524840000|2022-02-22 10:14:00|9419.6|9416.8|9421.6|9418.8|9421.6|9418.8|9418|9415.2|24
1645524850000|2022-02-22 10:14:10|9421.1|9418.3|9421.1|9418.3|9422.1|9419.3|9420.6|9417.8|13
1645524860000|2022-02-22 10:14:20|9421.6|9418.8|9419.6|9416.8|9421.6|9418.8|9418.1|9415.3|14
1645524870000|2022-02-22 10:14:30|9420.6|9417.8|9419.6|9416.8|9421.6|9418.8|9419.1|9416.3|25
1645524880000|2022-02-22 10:14:40|9419.5|9416.7|9417.7|9414.9|9419.5|9416.7|9417.1|9414.3|73
1645524890000|2022-02-22 10:14:50|9417.1|9414.3|9414.1|9411.3|9417.6|9414.8|9412.8|9410|56
1645524900000|2022-02-22 10:15:00|9414.6|9411.8|9414.6|9411.8|9417.6|9414.8|9413.6|9410.8|12
1645524910000|2022-02-22 10:15:10|9415.4|9412.6|9417.6|9414.8|9419.6|9416.8|9415.1|9412.3|33
1645524920000|2022-02-22 10:15:20|9418.6|9415.8|9415.1|9412.3|9418.6|9415.8|9415|9412.2|12
1645524930000|2022-02-22 10:15:30|9415.6|9412.8|9416.6|9413.8|9416.6|9413.8|9414.6|9411.8|5
1645524940000|2022-02-22 10:15:40|9416.1|9413.3|9413.6|9410.8|9416.1|9413.3|9413.6|9410.8|9
1645524950000|2022-02-22 10:15:50|9413|9410.2|9411.6|9408.8|9414.6|9411.8|9411|9408.2|25
1645524960000|2022-02-22 10:16:00|9411|9408.2|9416.6|9413.8|9416.6|9413.8|9410.6|9407.8|41
1645524970000|2022-02-22 10:16:10|9416.5|9413.7|9418.4|9415.6|9419.5|9416.7|9415.6|9412.8|69
1645524980000|2022-02-22 10:16:20|9418|9415.2|9413|9410.2|9418|9415.2|9411.6|9408.8|52
1645524990000|2022-02-22 10:16:30|9413.4|9410.6|9411.5|9408.7|9414.4|9411.6|9411.5|9408.7|34
1645525000000|2022-02-22 10:16:40|9412.4|9409.6|9417.4|9414.6|9418.4|9415.6|9412|9409.2|55
1645525010000|2022-02-22 10:16:50|9417|9414.2|9417|9414.2|9417.4|9414.6|9415.4|9412.6|27
1645525020000|2022-02-22 10:17:00|9416.5|9413.7|9420|9417.2|9420|9417.2|9416.5|9413.7|21
1645525030000|2022-02-22 10:17:10|9419.5|9416.7|9417.5|9414.7|9421.4|9418.6|9417.5|9414.7|30
1645525040000|2022-02-22 10:17:20|9416.5|9413.7|9418.5|9415.7|9418.5|9415.7|9415|9412.2|16
1645525050000|2022-02-22 10:17:30|9418|9415.2|9417.5|9414.7|9418.5|9415.7|9416.6|9413.8|7
1645525060000|2022-02-22 10:17:40|9417.1|9414.3|9420.5|9417.7|9421.5|9418.7|9416.6|9413.8|69
1645525070000|2022-02-22 10:17:50|9420.1|9417.3|9420.5|9417.7|9422.1|9419.3|9420.1|9417.3|10
1645525080000|2022-02-22 10:18:00|9421|9418.2|9422.5|9419.7|9422.7|9419.9|9420.1|9417.3|48
1645525090000|2022-02-22 10:18:10|9422.1|9419.3|9422.7|9419.9|9423.7|9420.9|9421.5|9418.7|69
1645525100000|2022-02-22 10:18:20|9422.8|9420|9422.7|9419.9|9423.5|9420.7|9421.8|9419|51
1645525110000|2022-02-22 10:18:30|9421.8|9419|9422.3|9419.5|9422.3|9419.5|9420.3|9417.5|13
1645525120000|2022-02-22 10:18:40|9421.8|9419|9415.7|9412.9|9422.3|9419.5|9415.7|9412.9|41
1645525130000|2022-02-22 10:18:50|9414.8|9412|9412.7|9409.9|9416.7|9413.9|9412.7|9409.9|41
1645525140000|2022-02-22 10:19:00|9411.8|9409|9411.8|9409|9413.5|9410.7|9411.3|9408.5|43
1645525150000|2022-02-22 10:19:10|9411.7|9408.9|9415.5|9412.7|9415.5|9412.7|9411.7|9408.9|25
1645525160000|2022-02-22 10:19:20|9415.1|9412.3|9412.6|9409.8|9416.5|9413.7|9411.7|9408.9|32
1645525170000|2022-02-22 10:19:30|9412.7|9409.9|9408.3|9405.5|9413.5|9410.7|9404.7|9401.9|93
1645525180000|2022-02-22 10:19:40|9408.7|9405.9|9409.7|9406.9|9410.1|9407.3|9407.8|9405|19
1645525190000|2022-02-22 10:19:50|9410.1|9407.3|9409.3|9406.5|9411.8|9409|9409.1|9406.3|38
1645525200000|2022-02-22 10:20:00|9409.7|9406.9|9408.1|9405.3|9411.6|9408.8|9408.1|9405.3|21
1645525210000|2022-02-22 10:20:10|9408.3|9405.5|9404.7|9401.9|9408.7|9405.9|9403.7|9400.9|41
1645525220000|2022-02-22 10:20:20|9405.1|9402.3|9406.1|9403.3|9406.2|9403.4|9404.3|9401.5|44
1645525230000|2022-02-22 10:20:30|9406.5|9403.7|9406.7|9403.9|9407.5|9404.7|9405.7|9402.9|21
1645525240000|2022-02-22 10:20:40|9407.1|9404.3|9406.7|9403.9|9407.6|9404.8|9406.2|9403.4|17
1645525250000|2022-02-22 10:20:50|9405.8|9403|9404.7|9401.9|9406.7|9403.9|9401.7|9398.9|43
1645525260000|2022-02-22 10:21:00|9405.1|9402.3|9403.7|9400.9|9407.5|9404.7|9403.2|9400.4|78
1645525270000|2022-02-22 10:21:10|9403.2|9400.4|9395.8|9393|9403.7|9400.9|9394.1|9391.3|135
1645525280000|2022-02-22 10:21:20|9396.4|9393.6|9394.4|9391.6|9401|9398.2|9394|9391.2|85
1645525290000|2022-02-22 10:21:30|9394|9391.2|9394|9391.2|9395.4|9392.6|9390.9|9388.1|156
1645525300000|2022-02-22 10:21:40|9394.4|9391.6|9396.3|9393.5|9398.2|9395.4|9393.8|9391|45
1645525310000|2022-02-22 10:21:50|9396.8|9394|9398.2|9395.4|9399.8|9397|9395.8|9393|65
1645525320000|2022-02-22 10:22:00|9397.8|9395|9396.5|9393.7|9399.8|9397|9396.5|9393.7|50
1645525330000|2022-02-22 10:22:10|9396.9|9394.1|9395.9|9393.1|9397.5|9394.7|9394.8|9392|47
1645525340000|2022-02-22 10:22:20|9396|9393.2|9392|9389.2|9396.4|9393.6|9392|9389.2|38
1645525350000|2022-02-22 10:22:30|9391.9|9389.1|9391.5|9388.7|9393|9390.2|9391|9388.2|55
1645525360000|2022-02-22 10:22:40|9391.4|9388.6|9390.4|9387.6|9392|9389.2|9390.4|9387.6|60
1645525370000|2022-02-22 10:22:50|9391.4|9387.4|9382.4|9379.6|9394|9391.2|9380.5|9377.7|221
1645525380000|2022-02-22 10:23:00|9382.8|9380|9386.4|9383.6|9387|9384.2|9380.5|9377.7|114
1645525390000|2022-02-22 10:23:10|9386|9383.2|9389|9386.2|9389|9386.2|9386|9383.2|42
1645525400000|2022-02-22 10:23:20|9389.9|9387.1|9391|9388.2|9391|9388.2|9389|9386.2|71
1645525410000|2022-02-22 10:23:30|9390.1|9387.3|9391|9388.2|9392.4|9389.6|9390|9387.2|67
1645525420000|2022-02-22 10:23:40|9390.1|9387.3|9390|9387.2|9391.8|9389|9387|9384.2|86
1645525430000|2022-02-22 10:23:50|9389|9386.2|9391|9388.2|9391|9388.2|9389|9386.2|9
1645525440000|2022-02-22 10:24:00|9390.1|9387.3|9391|9388.2|9392.4|9389.6|9390|9387.2|30
1645525450000|2022-02-22 10:24:10|9390.1|9387.3|9394.4|9391.6|9395.9|9393.1|9390.1|9387.3|80
1645525460000|2022-02-22 10:24:20|9393.9|9391.1|9400.7|9397.9|9400.7|9397.9|9393.9|9391.1|127
1645525470000|2022-02-22 10:24:30|9399.8|9397|9403.1|9400.3|9403.6|9400.8|9399.8|9397|114
1645525480000|2022-02-22 10:24:40|9402.7|9399.9|9401.9|9399.1|9402.7|9399.9|9400.6|9397.8|111
1645525490000|2022-02-22 10:24:50|9401.5|9398.7|9405.5|9402.7|9405.5|9402.7|9401.5|9398.7|51
1645525500000|2022-02-22 10:25:00|9404.7|9401.9|9407.5|9404.7|9408.9|9406.1|9404.5|9401.7|65
1645525510000|2022-02-22 10:25:10|9408|9405.2|9405.5|9402.7|9408|9405.2|9405.5|9402.7|79
1645525520000|2022-02-22 10:25:20|9405.9|9403.1|9405.4|9402.6|9406.5|9403.7|9405.4|9402.6|44
1645525530000|2022-02-22 10:25:30|9405.5|9402.7|9406.5|9403.7|9406.5|9403.7|9405.4|9402.6|70
1645525540000|2022-02-22 10:25:40|9406.4|9403.6|9406.4|9403.6|9407.4|9404.6|9405.5|9402.7|39
1645525550000|2022-02-22 10:25:50|9406.8|9404|9406.4|9403.6|9407.4|9404.6|9405.9|9403.1|8
1645525560000|2022-02-22 10:26:00|9406.2|9403.4|9407.4|9404.6|9408.2|9405.4|9405.4|9402.6|29
1645525570000|2022-02-22 10:26:10|9408.2|9405.4|9407.9|9405.1|9408.9|9406.1|9407.4|9404.6|42
1645525580000|2022-02-22 10:26:20|9407.4|9404.6|9406.4|9403.6|9407.4|9404.6|9405.4|9402.6|48
1645525590000|2022-02-22 10:26:30|9405.4|9402.6|9405.4|9402.6|9406.4|9403.6|9405.3|9402.5|33
1645525600000|2022-02-22 10:26:40|9405.3|9402.5|9407.3|9404.5|9407.3|9404.5|9405.3|9402.5|50
1645525610000|2022-02-22 10:26:50|9407.2|9404.4|9416.2|9413.4|9416.2|9413.4|9407.2|9404.4|102
1645525620000|2022-02-22 10:27:00|9415.8|9413|9421.8|9419|9422.2|9419.4|9414.2|9411.4|135
1645525630000|2022-02-22 10:27:10|9422.1|9419.3|9421.2|9418.4|9422.2|9419.4|9420.2|9417.4|61
1645525640000|2022-02-22 10:27:20|9420.8|9418|9423.2|9420.4|9423.2|9420.4|9420.8|9418|31
1645525650000|2022-02-22 10:27:30|9424.1|9421.3|9424.7|9421.9|9425.2|9422.4|9423.7|9420.9|94
1645525660000|2022-02-22 10:27:40|9424.6|9421.8|9425.1|9422.3|9425.1|9422.3|9421.1|9418.3|101
1645525670000|2022-02-22 10:27:50|9424.1|9421.3|9422.1|9419.3|9424.1|9421.3|9421.1|9418.3|70
1645525680000|2022-02-22 10:28:00|9421.6|9418.8|9423.1|9420.3|9423.1|9420.3|9421.1|9418.3|22
1645525690000|2022-02-22 10:28:10|9422.6|9419.8|9423.1|9420.3|9424.1|9421.3|9422.6|9419.8|13
1645525700000|2022-02-22 10:28:20|9422.1|9419.3|9424.1|9421.3|9425.1|9422.3|9422.1|9419.3|18
1645525710000|2022-02-22 10:28:30|9424.6|9421.8|9430.1|9427.3|9430.6|9427.8|9424.6|9421.8|165
1645525720000|2022-02-22 10:28:40|9430.6|9427.8|9425.7|9422.9|9431.1|9428.3|9423.3|9420.5|154
1645525730000|2022-02-22 10:28:50|9426.2|9423.4|9424.6|9421.8|9426.2|9423.4|9424.2|9421.4|17
1645525740000|2022-02-22 10:29:00|9424.2|9421.4|9425.2|9422.4|9425.2|9422.4|9422.2|9419.4|23
1645525750000|2022-02-22 10:29:10|9425.6|9422.8|9424.2|9421.4|9427.2|9424.4|9424.2|9421.4|19
1645525760000|2022-02-22 10:29:20|9423.4|9420.6|9423.2|9420.4|9425.1|9422.3|9423.2|9420.4|18
1645525770000|2022-02-22 10:29:30|9422.8|9420|9423.2|9420.4|9423.8|9421|9422.2|9419.4|26
1645525780000|2022-02-22 10:29:40|9422.4|9419.6|9422.2|9419.4|9423.2|9420.4|9422.2|9419.4|63
1645525790000|2022-02-22 10:29:50|9420.4|9417.6|9416.8|9414|9420.4|9417.6|9415.8|9413|82
1645525800000|2022-02-22 10:30:00|9417.2|9414.4|9417.7|9414.9|9418.2|9415.4|9417.2|9414.4|17
1645525810000|2022-02-22 10:30:10|9418.1|9415.3|9413.5|9410.7|9418.2|9415.4|9413.5|9410.7|35
1645525820000|2022-02-22 10:30:20|9413.7|9410.9|9413.2|9410.4|9415.3|9412.5|9413.2|9410.4|18
1645525830000|2022-02-22 10:30:30|9413.3|9410.5|9414.3|9411.5|9415.8|9413|9411.4|9408.6|28
1645525840000|2022-02-22 10:30:40|9415.1|9412.3|9412.8|9410|9415.1|9412.3|9411.2|9408.4|28
1645525850000|2022-02-22 10:30:50|9411.9|9409.1|9411.3|9408.5|9412.2|9409.4|9409.8|9407|22
1645525860000|2022-02-22 10:31:00|9411.2|9408.4|9410.8|9408|9411.4|9408.6|9409.2|9406.4|24
1645525870000|2022-02-22 10:31:10|9410.4|9407.6|9409.4|9406.6|9411.2|9408.4|9409.3|9406.5|30
1645525880000|2022-02-22 10:31:20|9409.8|9407|9409.3|9406.5|9410.2|9407.4|9408.3|9405.5|11
1645525890000|2022-02-22 10:31:30|9409.2|9406.4|9408.3|9405.5|9409.3|9406.5|9407.8|9405|13
1645525900000|2022-02-22 10:31:40|9408.2|9405.4|9407.2|9404.4|9408.3|9405.5|9406.3|9403.5|20
1645525910000|2022-02-22 10:31:50|9407.3|9404.5|9405.8|9403|9407.3|9404.5|9403.8|9401|27
1645525920000|2022-02-22 10:32:00|9406.2|9403.4|9403.9|9401.1|9406.2|9403.4|9402.9|9400.1|62
1645525930000|2022-02-22 10:32:10|9403.4|9400.6|9402.3|9399.5|9403.4|9400.6|9401.9|9399.1|27
1645525940000|2022-02-22 10:32:20|9402.4|9399.6|9402.8|9400|9403.3|9400.5|9402.3|9399.5|10
1645525950000|2022-02-22 10:32:30|9402.4|9399.6|9399.4|9396.6|9403.3|9400.5|9399.3|9396.5|35
1645525960000|2022-02-22 10:32:40|9399.3|9396.5|9399.3|9396.5|9400.3|9397.5|9398.1|9395.3|22
1645525970000|2022-02-22 10:32:50|9398.9|9396.1|9400.3|9397.5|9401.3|9398.5|9398.8|9396|26
1645525980000|2022-02-22 10:33:00|9399.9|9397.1|9400.8|9398|9400.9|9398.1|9399.9|9397.1|10
1645525990000|2022-02-22 10:33:10|9400.9|9398.1|9397.5|9394.7|9400.9|9398.1|9396.4|9393.6|67
1645526000000|2022-02-22 10:33:20|9397.9|9395.1|9398.9|9396.1|9398.9|9396.1|9397.4|9394.6|25
1645526010000|2022-02-22 10:33:30|9399.4|9396.6|9395.4|9392.6|9399.9|9397.1|9394.3|9391.5|56
1645526020000|2022-02-22 10:33:40|9394.9|9392.1|9393.5|9390.7|9395.4|9392.6|9393.5|9390.7|31
1645526030000|2022-02-22 10:33:50|9393.4|9390.6|9393.8|9391|9394.3|9391.5|9391.9|9389.1|40
1645526040000|2022-02-22 10:34:00|9394.3|9391.5|9392.3|9389.5|9394.3|9391.5|9391.5|9388.7|12
1645526050000|2022-02-22 10:34:10|9392.5|9389.7|9397.3|9394.5|9397.8|9395|9391.9|9389.1|95
1645526060000|2022-02-22 10:34:20|9395.6|9392.8|9396.3|9393.5|9399.3|9396.5|9395.3|9392.5|132
1645526070000|2022-02-22 10:34:30|9395.9|9393.1|9396.3|9393.5|9396.8|9394|9394.9|9392.1|11
1645526080000|2022-02-22 10:34:40|9396.2|9393.4|9398.8|9396|9398.8|9396|9395.3|9392.5|31
1645526090000|2022-02-22 10:34:50|9399.3|9396.5|9394.3|9391.5|9399.3|9396.5|9392.6|9389.8|45
1645526100000|2022-02-22 10:35:00|9395.3|9392.5|9397.8|9395|9398.7|9395.9|9394.3|9391.5|43
1645526110000|2022-02-22 10:35:10|9398.2|9395.4|9396.8|9394|9398.2|9395.4|9396.3|9393.5|27
1645526120000|2022-02-22 10:35:20|9396.3|9393.5|9395.8|9393|9396.8|9394|9395.3|9392.5|19
1645526130000|2022-02-22 10:35:30|9396.2|9393.4|9398.3|9395.5|9398.3|9395.5|9396.2|9393.4|5
1645526140000|2022-02-22 10:35:40|9397.3|9394.5|9399.8|9397|9400.4|9397.6|9397.3|9394.5|27
1645526150000|2022-02-22 10:35:50|9399.3|9396.5|9399.9|9397.1|9400.5|9397.7|9399|9396.2|110
1645526160000|2022-02-22 10:36:00|9400.5|9397.7|9402.5|9399.7|9402.6|9399.8|9399.3|9396.5|57
1645526170000|2022-02-22 10:36:10|9403.5|9400.7|9400|9397.2|9403.5|9400.7|9400|9397.2|29
1645526180000|2022-02-22 10:36:20|9400.5|9397.7|9399|9396.2|9401|9398.2|9399|9396.2|35
1645526190000|2022-02-22 10:36:30|9398.5|9395.7|9397.5|9394.7|9398.5|9395.7|9397.5|9394.7|5
1645526200000|2022-02-22 10:36:40|9397.9|9395.1|9398.5|9395.7|9399.5|9396.7|9397.5|9394.7|8
1645526210000|2022-02-22 10:36:50|9398.9|9396.1|9393.6|9390.8|9398.9|9396.1|9393.6|9390.8|60
1645526220000|2022-02-22 10:37:00|9393.2|9390.4|9380.2|9377.4|9393.5|9390.7|9380.2|9377.4|215
1645526230000|2022-02-22 10:37:10|9379.8|9377|9382.6|9379.8|9382.6|9379.8|9378.6|9375.8|145
1645526240000|2022-02-22 10:37:20|9383.5|9380.7|9385.6|9382.8|9385.6|9382.8|9381.6|9378.8|138
1645526250000|2022-02-22 10:37:30|9385|9382.2|9388.5|9385.7|9388.5|9385.7|9385|9382.2|76
1645526260000|2022-02-22 10:37:40|9388.2|9384.2|9365.7|9362.9|9388.2|9384.2|9364.3|9360.6|598
1645526270000|2022-02-22 10:37:50|9365.8|9363|9371.8|9369|9371.8|9369|9365.4|9362.6|122
1645526280000|2022-02-22 10:38:00|9371.3|9368.5|9377.8|9375|9378.2|9375.4|9370.8|9368|179
1645526290000|2022-02-22 10:38:10|9377.4|9374.6|9379.4|9376.6|9379.5|9376.7|9376.8|9374|24
1645526300000|2022-02-22 10:38:20|9379.5|9376.7|9379.9|9377.1|9381.8|9379|9377.9|9375.1|101
1645526310000|2022-02-22 10:38:30|9379.5|9376.7|9378.9|9376.1|9381.8|9379|9376.9|9374.1|75
1645526320000|2022-02-22 10:38:40|9379.3|9376.5|9377.8|9375|9381.8|9379|9377|9374.2|50
1645526330000|2022-02-22 10:38:50|9377.9|9375.1|9370.9|9368.1|9377.9|9375.1|9369.9|9367.1|132
1645526340000|2022-02-22 10:39:00|9370.5|9367.7|9375.8|9373|9376.9|9374.1|9367.9|9365.1|112
1645526350000|2022-02-22 10:39:10|9375.3|9372.5|9379.3|9376.5|9379.7|9376.9|9373.4|9370.6|79
1645526360000|2022-02-22 10:39:20|9379.7|9376.9|9380.3|9377.5|9381.7|9378.9|9378.8|9376|139
1645526370000|2022-02-22 10:39:30|9380.7|9377.9|9381.7|9378.9|9381.8|9379|9378|9375.2|50
1645526380000|2022-02-22 10:39:40|9381.8|9379|9383.7|9380.9|9384.1|9381.3|9381.8|9379|68
1645526390000|2022-02-22 10:39:50|9384.2|9381.4|9380.9|9378.1|9384.7|9381.9|9380.3|9377.5|64
1645526400000|2022-02-22 10:40:00|9380.8|9378|9384.7|9381.9|9384.7|9381.9|9380.7|9377.9|19
1645526410000|2022-02-22 10:40:10|9383.9|9381.1|9378.3|9375.5|9383.9|9381.1|9378.3|9375.5|35
1645526420000|2022-02-22 10:40:20|9377.8|9375|9363.3|9360.5|9377.8|9375|9363|9360.2|238
1645526430000|2022-02-22 10:40:30|9362.9|9360.1|9365.9|9363.1|9371.3|9368.5|9362.9|9360.1|181
1645526440000|2022-02-22 10:40:40|9365.3|9362.5|9363.5|9360.7|9373.2|9370.4|9363.5|9360.7|113
1645526450000|2022-02-22 10:40:50|9364.7|9361.9|9362.5|9359.7|9366.4|9363.6|9362.5|9359.7|86
1645526460000|2022-02-22 10:41:00|9362.4|9359.6|9360.4|9357.6|9362.4|9359.6|9359.3|9356.5|57
1645526470000|2022-02-22 10:41:10|9361.7|9358.9|9361.4|9358.6|9363.9|9361.1|9359.9|9357.1|56
1645526480000|2022-02-22 10:41:20|9361.3|9358.5|9365.3|9362.5|9365.9|9363.1|9360.9|9358.1|87
1645526490000|2022-02-22 10:41:30|9365.4|9362.6|9372.9|9370.1|9373.7|9370.9|9365.4|9362.6|149
1645526500000|2022-02-22 10:41:40|9373.3|9370.5|9378.8|9376|9378.8|9376|9373.3|9370.5|93
1645526510000|2022-02-22 10:41:50|9378.4|9375.6|9375.8|9373|9381.3|9378.5|9374|9371.2|98
1645526520000|2022-02-22 10:42:00|9375.9|9373.1|9380.8|9378|9381.7|9378.9|9375.9|9373.1|63
1645526530000|2022-02-22 10:42:10|9381.7|9378.9|9381.7|9378.9|9381.7|9378.9|9379|9376.2|25
1645526540000|2022-02-22 10:42:20|9383.1|9380.3|9380.8|9378|9383.7|9380.9|9379.8|9377|29
1645526550000|2022-02-22 10:42:30|9380.9|9378.1|9379.8|9377|9381.8|9379|9378.9|9376.1|23
1645526560000|2022-02-22 10:42:40|9379.9|9377.1|9377.9|9375.1|9379.9|9377.1|9375.9|9373.1|19
1645526570000|2022-02-22 10:42:50|9378.8|9376|9378.4|9375.6|9378.9|9376.1|9378.4|9375.6|5
1645526580000|2022-02-22 10:43:00|9378|9375.2|9373.3|9370.5|9378.8|9376|9372.4|9369.4|38
1645526590000|2022-02-22 10:43:10|9374.7|9371.9|9372.4|9369.6|9375.9|9373.1|9371|9368.2|23
1645526600000|2022-02-22 10:43:20|9372.8|9370|9373.3|9370.5|9373.7|9370.9|9368.8|9366|23
1645526610000|2022-02-22 10:43:30|9373.7|9370.9|9370.7|9367.9|9374.3|9371.5|9370.2|9367.4|91
1645526620000|2022-02-22 10:43:40|9371.7|9368.9|9370.2|9367.4|9373.1|9369.9|9370.2|9367.4|67
1645526630000|2022-02-22 10:43:50|9371.9|9369.1|9370.2|9367.4|9372.7|9369.9|9370.2|9367.4|58
1645526640000|2022-02-22 10:44:00|9371.2|9368.4|9369.2|9366.4|9373.2|9370.4|9367.7|9364.9|51
1645526650000|2022-02-22 10:44:10|9368.2|9365.4|9364.7|9361.9|9369.6|9366.8|9362.7|9359.9|46
1645526660000|2022-02-22 10:44:20|9364.6|9361.8|9363.7|9360.9|9364.6|9361.8|9362.4|9359.6|41
1645526670000|2022-02-22 10:44:30|9364.1|9361.3|9363.7|9360.9|9364.6|9361.8|9361.7|9358.9|43
1645526680000|2022-02-22 10:44:40|9363.2|9360.4|9358.3|9355.5|9363.7|9360.9|9357.7|9354.9|95
1645526690000|2022-02-22 10:44:50|9358.7|9355.9|9361.7|9358.9|9363.2|9360.4|9358.7|9355.9|46
1645526700000|2022-02-22 10:45:00|9362.2|9359.4|9362.2|9359.4|9362.2|9359.4|9359.2|9355.4|55
1645526710000|2022-02-22 10:45:10|9363.1|9360.3|9358.7|9355.9|9365.7|9362.9|9358.7|9355.9|57
1645526720000|2022-02-22 10:45:20|9357.8|9355|9358.3|9355.5|9360.7|9357.9|9356.8|9354|75
1645526730000|2022-02-22 10:45:30|9358.7|9355.9|9361.7|9358.9|9361.7|9358.9|9357.9|9355.1|28
1645526740000|2022-02-22 10:45:40|9361.2|9358.4|9359.3|9356.5|9361.2|9358.4|9358.7|9355.9|52
1645526750000|2022-02-22 10:45:50|9359.8|9357|9354.9|9352.1|9360.2|9357.4|9354.9|9352.1|83
1645526760000|2022-02-22 10:46:00|9354.8|9352|9357.7|9354.9|9358.8|9356|9354.8|9352|45
1645526770000|2022-02-22 10:46:10|9356.9|9354.1|9355.8|9353|9358.7|9355.9|9354.8|9352|69
1645526780000|2022-02-22 10:46:20|9355.9|9353.1|9343.8|9341|9356.3|9353.5|9343.3|9340.5|201
1645526790000|2022-02-22 10:46:30|9343.3|9340.5|9346.7|9343.9|9350.7|9347.9|9342.8|9340|206
1645526800000|2022-02-22 10:46:40|9346.3|9343.5|9350.3|9347.5|9352.7|9349.9|9345.4|9342.6|257
1645526810000|2022-02-22 10:46:50|9349.9|9347.1|9352.1|9349.3|9352.7|9349.9|9348.3|9345.5|132
1645526820000|2022-02-22 10:47:00|9352.6|9349.8|9351.6|9348.8|9353.6|9350.8|9350.6|9347.8|115
1645526830000|2022-02-22 10:47:10|9352.1|9349.3|9353.6|9350.8|9354.6|9351.8|9350.6|9347.8|84
1645526840000|2022-02-22 10:47:20|9354|9351.2|9354.6|9351.8|9356.1|9353.3|9353.7|9350.9|32
1645526850000|2022-02-22 10:47:30|9355.6|9352.8|9352.7|9349.9|9355.6|9352.8|9350.7|9347.9|46
1645526860000|2022-02-22 10:47:40|9353.1|9350.3|9355.6|9352.8|9357.1|9354.3|9352.7|9349.9|47
1645526870000|2022-02-22 10:47:50|9356.6|9353.8|9356.7|9353.9|9358.1|9355.3|9355.7|9352.9|76
1645526880000|2022-02-22 10:48:00|9355.7|9352.9|9358.6|9355.8|9358.6|9355.8|9355.6|9352.8|21
1645526890000|2022-02-22 10:48:10|9359.1|9356.3|9360.6|9357.8|9362.1|9359.3|9357.8|9355|65
1645526900000|2022-02-22 10:48:20|9360.7|9357.9|9361.3|9358.5|9363.7|9360.9|9360.3|9357.5|80
1645526910000|2022-02-22 10:48:30|9360.8|9358|9363.7|9360.9|9363.7|9360.9|9359.7|9356.9|56
1645526920000|2022-02-22 10:48:40|9363.3|9360.5|9355.8|9353|9363.7|9360.9|9355.8|9353|77
1645526930000|2022-02-22 10:48:50|9355.9|9353.1|9355.3|9352.5|9357.7|9354.9|9355.3|9352.5|17
1645526940000|2022-02-22 10:49:00|9355.7|9352.9|9358.7|9355.9|9359.2|9356.4|9354.9|9352.1|27
1645526950000|2022-02-22 10:49:10|9359.2|9356.4|9360.2|9357.4|9360.8|9358|9359.2|9356.4|29
1645526960000|2022-02-22 10:49:20|9359.8|9357|9358.7|9355.9|9360.1|9357.3|9355.4|9352.6|38
1645526970000|2022-02-22 10:49:30|9359.1|9356.3|9357.3|9354.5|9359.7|9356.9|9354.7|9351.9|29
1645526980000|2022-02-22 10:49:40|9357.2|9354.4|9356.3|9353.5|9359.3|9356.5|9355.7|9352.9|64
1645526990000|2022-02-22 10:49:50|9355.8|9353|9357.7|9354.9|9361.7|9358.9|9355|9352.2|39
1645527000000|2022-02-22 10:50:00|9358.6|9355.8|9356.2|9353.4|9362.1|9359.3|9355.7|9352.9|31
1645527010000|2022-02-22 10:50:10|9355.8|9353|9357.1|9354.3|9357.6|9354.8|9355.6|9352.8|14
1645527020000|2022-02-22 10:50:20|9357.6|9354.8|9355.6|9352.8|9357.6|9354.8|9355.6|9352.8|14
1645527030000|2022-02-22 10:50:30|9354.8|9352|9353.1|9350.3|9354.8|9352|9352.6|9349.8|46
1645527040000|2022-02-22 10:50:40|9353.6|9350.8|9350.6|9347.8|9353.6|9350.8|9348.8|9346|88
1645527050000|2022-02-22 10:50:50|9351|9348.2|9348.6|9345.8|9351.4|9348.6|9348.6|9345.8|26
1645527060000|2022-02-22 10:51:00|9348.1|9345.3|9352.6|9349.8|9352.6|9349.8|9348|9345.2|34
1645527070000|2022-02-22 10:51:10|9353|9350.2|9349.6|9346.8|9355.6|9352.8|9348.6|9345.8|36
1645527080000|2022-02-22 10:51:20|9350|9347.2|9351.6|9348.8|9352.6|9349.8|9350|9347.2|26
1645527090000|2022-02-22 10:51:30|9352.1|9349.3|9353.4|9350.6|9357.4|9354.6|9352|9349.2|59
1645527100000|2022-02-22 10:51:40|9353.8|9351|9354.4|9351.6|9354.4|9351.6|9351.9|9349.1|19
1645527110000|2022-02-22 10:51:50|9354|9351.2|9353.4|9350.6|9354|9351.2|9350.6|9347.8|50
1645527120000|2022-02-22 10:52:00|9353.8|9351|9355.8|9353|9358.3|9355.5|9351.4|9348.6|132
1645527130000|2022-02-22 10:52:10|9356.3|9353.5|9357.8|9355|9359.3|9356.5|9355.3|9352.5|36
1645527140000|2022-02-22 10:52:20|9358.3|9355.5|9364.8|9362|9365.3|9362.5|9357.4|9354.6|55
1645527150000|2022-02-22 10:52:30|9365.6|9362.8|9363.4|9360.6|9367.8|9365|9363.4|9360.6|49
1645527160000|2022-02-22 10:52:40|9363.8|9361|9361.4|9358.6|9364.4|9361.6|9361|9358.2|36
1645527170000|2022-02-22 10:52:50|9360.1|9357.3|9362.4|9359.6|9363.3|9360.5|9359.4|9356.6|58
1645527180000|2022-02-22 10:53:00|9362.8|9360|9371.7|9368.9|9373.3|9370.5|9362.8|9360|54
1645527190000|2022-02-22 10:53:10|9371.3|9368.5|9368.3|9365.5|9372.2|9369.4|9367.4|9364.6|55
1645527200000|2022-02-22 10:53:20|9369.1|9366.3|9370.3|9367.5|9371.3|9368.5|9368.3|9365.5|25
1645527210000|2022-02-22 10:53:30|9370.8|9368|9370.8|9368|9375.3|9372.5|9370.8|9368|40
1645527220000|2022-02-22 10:53:40|9371.3|9368.5|9367.8|9365|9371.3|9368.5|9367.3|9364.5|34
1645527230000|2022-02-22 10:53:50|9367.3|9364.5|9365.3|9362.5|9367.7|9364.9|9365.3|9362.5|8
1645527240000|2022-02-22 10:54:00|9365.2|9362.4|9360.8|9358|9366.8|9364|9360.8|9358|70
1645527250000|2022-02-22 10:54:10|9361.3|9358.5|9365.3|9362.5|9366.1|9363.3|9360.3|9357.5|58
1645527260000|2022-02-22 10:54:20|9364.7|9361.9|9363.7|9360.9|9369.6|9366.8|9363.2|9360.4|108
1645527270000|2022-02-22 10:54:30|9364.2|9361.4|9363.7|9360.9|9366.2|9363.4|9363.3|9360.5|39
1645527280000|2022-02-22 10:54:40|9364.5|9361.7|9362.8|9360|9367.1|9364.3|9361.3|9358.5|44
1645527290000|2022-02-22 10:54:50|9363.3|9360.5|9363.3|9360.5|9364.3|9361.5|9362.3|9359.5|9
1645527300000|2022-02-22 10:55:00|9362.8|9360|9363.3|9360.5|9364.2|9361.4|9362.4|9359.6|4
1645527310000|2022-02-22 10:55:10|9363.7|9360.9|9365.7|9362.9|9366.1|9363.3|9363.7|9360.9|5
1645527320000|2022-02-22 10:55:20|9365.3|9362.5|9366.3|9363.5|9366.3|9363.5|9365.3|9362.5|8
1645527330000|2022-02-22 10:55:30|9365.8|9363|9363.3|9360.5|9365.8|9363|9362.3|9359.5|32
1645527340000|2022-02-22 10:55:40|9364.1|9361.3|9363.7|9360.9|9365.3|9362.5|9362.3|9359.5|29
1645527350000|2022-02-22 10:55:50|9363.3|9360.5|9365.3|9362.5|9366.3|9363.5|9362.3|9359.5|36
1645527360000|2022-02-22 10:56:00|9366.3|9363.5|9366.3|9363.5|9366.4|9363.6|9364.3|9361.5|38
1645527370000|2022-02-22 10:56:10|9365.8|9363|9365.8|9363|9366.3|9363.5|9365.8|9363|39
1645527380000|2022-02-22 10:56:20|9365.3|9362.5|9368.8|9366|9370.4|9367.6|9365.3|9362.5|48
1645527390000|2022-02-22 10:56:30|9368.4|9365.6|9371.8|9369|9371.8|9369|9368.4|9365.6|45
1645527400000|2022-02-22 10:56:40|9371.3|9368.5|9373.3|9370.5|9373.3|9370.5|9370.4|9367.6|21
1645527410000|2022-02-22 10:56:50|9372.3|9369.5|9372.8|9370|9374.2|9371.4|9371.4|9368.6|86
1645527420000|2022-02-22 10:57:00|9373.3|9370.5|9374.3|9371.5|9375.8|9373|9372.8|9370|59
1645527430000|2022-02-22 10:57:10|9374.7|9371.9|9375.3|9372.5|9375.8|9373|9373.3|9370.5|50
1645527440000|2022-02-22 10:57:20|9375.7|9372.9|9372.8|9370|9375.7|9372.9|9372.3|9369.5|68
1645527450000|2022-02-22 10:57:30|9371.9|9369.1|9372.8|9370|9374.2|9371.4|9371.8|9369|25
1645527460000|2022-02-22 10:57:40|9372.4|9369.6|9373.8|9371|9374.3|9371.5|9372.3|9369.5|82
1645527470000|2022-02-22 10:57:50|9373.3|9370.5|9374.3|9371.5|9374.3|9371.5|9373.3|9370.5|27
1645527480000|2022-02-22 10:58:00|9374.2|9371.4|9375.3|9372.5|9376.2|9373.4|9374.2|9371.4|19
1645527490000|2022-02-22 10:58:10|9376.4|9373.6|9368.3|9365.5|9377.3|9374.5|9366.8|9364|132
1645527500000|2022-02-22 10:58:20|9369.2|9366.4|9369.2|9366.4|9369.3|9366.5|9368.8|9366|7
1645527510000|2022-02-22 10:58:30|9368.8|9366|9370.3|9367.5|9371.2|9368.4|9368.8|9366|4
1645527520000|2022-02-22 10:58:40|9371.2|9368.4|9370.2|9367.4|9371.2|9368.4|9369.3|9366.5|17
1645527530000|2022-02-22 10:58:50|9369.8|9367|9370.8|9368|9371.3|9368.5|9369.3|9366.5|10
1645527540000|2022-02-22 10:59:00|9371.2|9368.4|9374.2|9371.4|9374.7|9371.9|9370.8|9368|25
1645527550000|2022-02-22 10:59:10|9374.7|9371.9|9372.2|9369.4|9375.2|9372.4|9372.2|9369.4|17
1645527560000|2022-02-22 10:59:20|9372.7|9369.9|9370.2|9367.4|9373.2|9370.4|9369.8|9367|20
1645527570000|2022-02-22 10:59:30|9369.8|9367|9373.8|9371|9373.8|9371|9369.8|9367|31
1645527580000|2022-02-22 10:59:40|9374.2|9371.4|9374.7|9371.9|9375.2|9372.4|9372.8|9370|103
1645527590000|2022-02-22 10:59:50|9374.2|9371.4|9370.7|9367.9|9376.7|9373.9|9369.8|9367|74
1645527600000|2022-02-22 11:00:00|9370.2|9367.4|9370.2|9367.4|9371.7|9368.9|9369.2|9366.4|29
1645527610000|2022-02-22 11:00:10|9370.7|9367.9|9367.8|9365|9370.7|9367.9|9366.2|9363.4|39
1645527620000|2022-02-22 11:00:20|9368.2|9365.4|9367.3|9364.5|9368.3|9365.5|9366.5|9363.7|31
1645527630000|2022-02-22 11:00:30|9367.2|9364.4|9367.2|9364.4|9368.2|9365.4|9366.2|9363.4|28
1645527640000|2022-02-22 11:00:40|9366.8|9364|9364.2|9361.4|9367.3|9364.5|9364.2|9361.4|27
1645527650000|2022-02-22 11:00:50|9364.7|9361.9|9373.1|9370.3|9373.1|9370.3|9364.2|9361.4|62
1645527660000|2022-02-22 11:01:00|9373.2|9370.4|9370.8|9368|9373.2|9370.4|9369.2|9366.4|80
1645527670000|2022-02-22 11:01:10|9371.8|9369|9373.8|9371|9374.2|9371.4|9371.8|9369|10
1645527680000|2022-02-22 11:01:20|9373.2|9370.4|9371.2|9368.4|9373.2|9370.4|9370.4|9367.6|10
1645527690000|2022-02-22 11:01:30|9370.8|9368|9374.2|9371.4|9374.2|9371.4|9370.8|9368|22
1645527700000|2022-02-22 11:01:40|9373.8|9371|9375.8|9373|9376.3|9373.5|9373.2|9370.4|87
1645527710000|2022-02-22 11:01:50|9375.4|9372.6|9378.8|9376|9379.2|9376.4|9375.3|9372.5|36
1645527720000|2022-02-22 11:02:00|9379.2|9376.4|9385.7|9382.9|9386.1|9383.3|9377.8|9375|179
1645527730000|2022-02-22 11:02:10|9385.2|9382.4|9387.2|9384.4|9387.2|9384.4|9384.7|9381.9|103
1645527740000|2022-02-22 11:02:20|9386.7|9383.9|9383.2|9380.4|9387.2|9384.4|9382.8|9380|54
1645527750000|2022-02-22 11:02:30|9383.7|9380.9|9383.2|9380.4|9383.7|9380.9|9382.1|9379.3|25
1645527760000|2022-02-22 11:02:40|9381.9|9379.1|9379.2|9376.4|9382.2|9379.4|9379.2|9376.4|39
1645527770000|2022-02-22 11:02:50|9379.3|9376.5|9380.2|9377.4|9380.2|9377.4|9376.4|9373.6|35
1645527780000|2022-02-22 11:03:00|9380.3|9377.5|9377.8|9375|9382.2|9379.4|9376.2|9373.4|117
1645527790000|2022-02-22 11:03:10|9378.2|9375.4|9378.2|9375.4|9379.2|9376.4|9377.2|9374.4|19
1645527800000|2022-02-22 11:03:20|9377.4|9374.6|9369.7|9366.9|9377.4|9374.6|9368.8|9366|108
1645527810000|2022-02-22 11:03:30|9369.8|9367|9372.7|9369.9|9372.8|9370|9369.2|9366.4|11
1645527820000|2022-02-22 11:03:40|9372.3|9369.5|9373.4|9370.6|9375.7|9372.9|9371.2|9368.4|46
1645527830000|2022-02-22 11:03:50|9373.3|9370.5|9373.2|9370.4|9374.3|9371.5|9371.3|9368.5|17
1645527840000|2022-02-22 11:04:00|9372.8|9370|9374.8|9372|9375.2|9372.4|9372.2|9369.4|16
1645527850000|2022-02-22 11:04:10|9374.4|9371.6|9377.2|9374.4|9378.3|9375.5|9374.2|9371.4|44
1645527860000|2022-02-22 11:04:20|9376.4|9373.6|9377.8|9375|9378.3|9375.5|9376.3|9373.5|48
1645527870000|2022-02-22 11:04:30|9378.3|9375.5|9378.3|9375.5|9380.2|9377.4|9377.8|9375|26
1645527880000|2022-02-22 11:04:40|9377.3|9374.5|9379.2|9376.4|9380.2|9377.4|9377.3|9374.5|14
1645527890000|2022-02-22 11:04:50|9378.8|9376|9366.4|9363.6|9379.2|9376.4|9366.4|9363.6|81
1645527900000|2022-02-22 11:05:00|9366.9|9364.1|9368.4|9365.6|9370.2|9367.4|9366.4|9363.6|33
1645527910000|2022-02-22 11:05:10|9367.9|9365.1|9367.4|9364.6|9368.4|9365.6|9366.5|9363.7|29
1645527920000|2022-02-22 11:05:20|9366.9|9364.1|9362.4|9359.6|9367.4|9364.6|9361.5|9358.7|44
1645527930000|2022-02-22 11:05:30|9362.5|9359.7|9362.5|9359.7|9363.5|9360.7|9362.1|9359.3|23
1645527940000|2022-02-22 11:05:40|9361.9|9359.1|9357.9|9355.1|9361.9|9359.1|9357.5|9354.7|33
1645527950000|2022-02-22 11:05:50|9358.4|9355.6|9355.8|9353|9358.4|9355.6|9355.4|9352.6|59
1645527960000|2022-02-22 11:06:00|9355.4|9352.6|9357.4|9354.6|9358.4|9355.6|9354.5|9351.7|40
1645527970000|2022-02-22 11:06:10|9357.3|9354.5|9357.4|9354.6|9357.8|9355|9356.4|9353.6|14
1645527980000|2022-02-22 11:06:20|9356.5|9353.7|9359.4|9356.6|9360.4|9357.6|9355.4|9352.6|33
1645527990000|2022-02-22 11:06:30|9359.8|9357|9360.4|9357.6|9362.4|9359.6|9359.8|9357|19
1645528000000|2022-02-22 11:06:40|9359.9|9357.1|9360.4|9357.6|9361.3|9358.5|9359.4|9356.6|17
1645528010000|2022-02-22 11:06:50|9360.8|9358|9359.9|9357.1|9360.8|9358|9357.9|9355.1|16
1645528020000|2022-02-22 11:07:00|9359.4|9356.6|9360.4|9357.6|9361.4|9358.6|9359.4|9356.6|32
1645528030000|2022-02-22 11:07:10|9361.4|9358.6|9365.4|9362.6|9366.4|9363.6|9361.4|9358.6|63
1645528040000|2022-02-22 11:07:20|9364.9|9362.1|9361.4|9358.6|9365.4|9362.6|9360.4|9357.6|20
1645528050000|2022-02-22 11:07:30|9361.5|9358.7|9360.9|9358.1|9361.9|9359.1|9360.5|9357.7|22
1645528060000|2022-02-22 11:07:40|9361|9358.2|9362.4|9359.6|9362.5|9359.7|9360.5|9357.7|23
1645528070000|2022-02-22 11:07:50|9362.5|9359.7|9362.5|9359.7|9362.5|9359.7|9361.5|9358.7|11
1645528080000|2022-02-22 11:08:00|9362.6|9359.8|9364.4|9361.6|9365.5|9362.7|9359.5|9356.7|64
1645528090000|2022-02-22 11:08:10|9364.9|9362.1|9363.4|9360.6|9364.9|9362.1|9363.4|9360.6|8
1645528100000|2022-02-22 11:08:20|9363.5|9360.7|9364.9|9362.1|9365.4|9362.6|9363.4|9360.6|17
1645528110000|2022-02-22 11:08:30|9365.4|9362.6|9367.4|9364.6|9367.8|9365|9364.5|9361.7|20
1645528120000|2022-02-22 11:08:40|9367.8|9365|9371.9|9369.1|9372.4|9369.6|9367.8|9365|38
1645528130000|2022-02-22 11:08:50|9372.4|9369.6|9368.5|9365.7|9373.4|9370.6|9368.4|9365.2|38
1645528140000|2022-02-22 11:09:00|9368|9365.2|9366.5|9363.7|9368.5|9365.7|9365.5|9362.7|37
1645528150000|2022-02-22 11:09:10|9367.3|9364.5|9364.9|9362.1|9367.5|9364.7|9363.5|9360.7|21
1645528160000|2022-02-22 11:09:20|9365.3|9362.5|9365|9362.2|9365.4|9362.6|9364.4|9361.6|15
1645528170000|2022-02-22 11:09:30|9365.4|9362.6|9362.5|9359.7|9365.4|9362.6|9362.5|9359.7|15
1645528180000|2022-02-22 11:09:40|9363.3|9360.5|9364.4|9361.6|9364.4|9361.6|9363|9360.2|20
1645528190000|2022-02-22 11:09:50|9364.5|9361.7|9367|9364.2|9367.5|9364.7|9362.9|9360.1|73
1645528200000|2022-02-22 11:10:00|9367.4|9364.6|9368.5|9365.7|9369.5|9366.7|9365.4|9362.6|25
1645528210000|2022-02-22 11:10:10|9369.3|9366.5|9366|9363.2|9369.5|9366.7|9365.5|9362.7|11
1645528220000|2022-02-22 11:10:20|9365.9|9363.1|9365.9|9363.1|9367.5|9364.7|9364.5|9361.7|24
1645528230000|2022-02-22 11:10:30|9365.5|9362.7|9363.9|9361.1|9366.3|9363.5|9363.9|9361.1|9
1645528240000|2022-02-22 11:10:40|9364.3|9361.5|9365.4|9362.6|9365.4|9362.6|9363.5|9360.7|24
1645528250000|2022-02-22 11:10:50|9364.5|9361.7|9365.3|9362.5|9365.3|9362.5|9361.3|9358.5|32
1645528260000|2022-02-22 11:11:00|9364.9|9362.1|9365.4|9362.6|9365.8|9363|9364.5|9361.7|28
1645528270000|2022-02-22 11:11:10|9364.5|9361.7|9363.3|9360.5|9366.3|9363.5|9361.3|9358.5|31
1645528280000|2022-02-22 11:11:20|9363.4|9360.6|9364.3|9361.5|9366.3|9363.5|9361.4|9358.6|61
1645528290000|2022-02-22 11:11:30|9364.4|9361.6|9361.6|9358.8|9366.6|9363.8|9361.5|9358.7|108
1645528300000|2022-02-22 11:11:40|9361.5|9358.7|9361.1|9358.3|9362.5|9359.7|9360.1|9357.3|34
1645528310000|2022-02-22 11:11:50|9360.6|9357.8|9361.1|9358.3|9361.5|9358.7|9360.1|9357.3|20
1645528320000|2022-02-22 11:12:00|9360.6|9357.8|9353.1|9350.3|9360.6|9357.8|9352.5|9349.7|104
1645528330000|2022-02-22 11:12:10|9353.5|9350.7|9352.3|9349.5|9354.4|9351.6|9351.5|9348.7|192
1645528340000|2022-02-22 11:12:20|9352.5|9349.7|9352.3|9349.5|9353.5|9350.7|9351.5|9348.7|98
1645528350000|2022-02-22 11:12:30|9351.9|9349.1|9351.9|9349.1|9354.5|9351.7|9351.5|9348.7|34
1645528360000|2022-02-22 11:12:40|9351.5|9348.7|9351.5|9348.7|9352.5|9349.7|9350.9|9348.1|77
1645528370000|2022-02-22 11:12:50|9351.4|9348.6|9353.4|9350.6|9354.2|9351.4|9351.4|9348.6|37
1645528380000|2022-02-22 11:13:00|9353.3|9350.5|9355.9|9353.1|9356.3|9353.5|9353.3|9350.5|17
1645528390000|2022-02-22 11:13:10|9356.3|9353.5|9353.3|9350.5|9357.3|9354.5|9352.4|9349.6|32
1645528400000|2022-02-22 11:13:20|9353.5|9350.7|9354.5|9351.7|9355.5|9352.7|9353.5|9350.7|9
1645528410000|2022-02-22 11:13:30|9355.5|9352.7|9353.5|9350.7|9355.5|9352.7|9353|9350.2|22
1645528420000|2022-02-22 11:13:40|9354.4|9351.6|9353.5|9350.7|9354.4|9351.6|9353.4|9350.6|5
1645528430000|2022-02-22 11:13:50|9352.6|9349.8|9351.5|9348.7|9352.6|9349.8|9350.5|9347.7|57
1645528440000|2022-02-22 11:14:00|9352.5|9349.7|9353.5|9350.7|9358.3|9355.5|9352|9349.2|51
1645528450000|2022-02-22 11:14:10|9352.9|9350.1|9351.3|9348.5|9354.3|9351.5|9350.9|9348.1|13
1645528460000|2022-02-22 11:14:20|9351.4|9348.6|9349.9|9347.1|9352.2|9349.4|9349.9|9347.1|19
1645528470000|2022-02-22 11:14:30|9349.5|9346.7|9348.9|9346.1|9350.3|9347.5|9348.5|9345.7|13
1645528480000|2022-02-22 11:14:40|9348.5|9345.7|9349.5|9346.7|9349.9|9347.1|9348|9345.2|17
1645528490000|2022-02-22 11:14:50|9349|9346.2|9348.5|9345.7|9349.4|9346.6|9347.6|9344.8|14
1645528500000|2022-02-22 11:15:00|9348.9|9346.1|9349.3|9346.5|9349.4|9346.6|9347.6|9344.8|58
1645528510000|2022-02-22 11:15:10|9348.5|9345.7|9347.9|9345.1|9348.9|9346.1|9347.4|9344.6|50
1645528520000|2022-02-22 11:15:20|9348.3|9345.5|9347.3|9344.5|9348.3|9345.5|9347.3|9344.5|44
1645528530000|2022-02-22 11:15:30|9347.8|9345|9346|9343.2|9348.2|9345.4|9343.3|9340.5|535
1645528540000|2022-02-22 11:15:40|9346.1|9343.3|9343|9340.2|9347|9344.2|9343|9340.2|103
1645528550000|2022-02-22 11:15:50|9343.5|9340.7|9345|9342.2|9346|9343.2|9343|9340.2|60
1645528560000|2022-02-22 11:16:00|9345.9|9343.1|9351|9348.2|9351.2|9348.4|9345.9|9343.1|175
1645528570000|2022-02-22 11:16:10|9350.6|9347.8|9356|9353.2|9356|9353.2|9350.6|9347.8|79
1645528580000|2022-02-22 11:16:20|9355.5|9352.7|9352|9349.2|9356|9353.2|9352|9349.2|37
1645528590000|2022-02-22 11:16:30|9351|9348.2|9354|9351.2|9354|9351.2|9350.6|9347.8|32
1645528600000|2022-02-22 11:16:40|9353.6|9350.8|9352.1|9349.3|9354|9351.2|9352.1|9349.3|36
1645528610000|2022-02-22 11:16:50|9353|9350.2|9355|9352.2|9356|9353.2|9352.6|9349.8|15
1645528620000|2022-02-22 11:17:00|9355.1|9352.3|9357.6|9354.8|9358|9355.2|9355|9352.2|32
1645528630000|2022-02-22 11:17:10|9358.9|9356.1|9359|9356.2|9360.5|9357.7|9358|9355.2|22
1645528640000|2022-02-22 11:17:20|9359.9|9357.1|9360|9357.2|9361|9358.2|9359|9356.2|27
1645528650000|2022-02-22 11:17:30|9359.6|9356.8|9359|9356.2|9359.6|9356.8|9359|9356.2|19
1645528660000|2022-02-22 11:17:40|9359.5|9356.7|9361.5|9358.7|9362.5|9359.7|9359|9356.2|27
1645528670000|2022-02-22 11:17:50|9361|9358.2|9361.9|9359.1|9362|9359.2|9361|9358.2|13
1645528680000|2022-02-22 11:18:00|9362|9359.2|9363.5|9360.7|9365.5|9362.7|9361|9358.2|49
1645528690000|2022-02-22 11:18:10|9363.6|9360.8|9362|9359.2|9364|9361.2|9361.5|9358.7|17
1645528700000|2022-02-22 11:18:20|9362.5|9359.7|9364.9|9362.1|9364.9|9362.1|9362|9359.2|24
1645528710000|2022-02-22 11:18:30|9364.5|9361.7|9363|9360.2|9366|9363.2|9362.6|9359.8|28
1645528720000|2022-02-22 11:18:40|9363.1|9360.3|9354.1|9351.3|9364|9361.2|9352.2|9349.4|78
1645528730000|2022-02-22 11:18:50|9353.6|9350.8|9353.1|9350.3|9357|9354.2|9352.1|9349.3|44
1645528740000|2022-02-22 11:19:00|9353.2|9350.4|9357.2|9354.4|9358|9355.2|9352.2|9349.4|31
1645528750000|2022-02-22 11:19:10|9357.6|9354.8|9359.2|9356.4|9359.6|9356.8|9357|9354.2|17
1645528760000|2022-02-22 11:19:20|9359.1|9356.3|9360.1|9357.3|9360.2|9357.4|9358|9355.2|7
1645528770000|2022-02-22 11:19:30|9360|9357.2|9360.1|9357.3|9363.1|9360.3|9359.2|9356.4|18
1645528780000|2022-02-22 11:19:40|9360.5|9357.7|9361.2|9358.4|9361.2|9358.4|9360|9357.2|7
1645528790000|2022-02-22 11:19:50|9361.6|9358.8|9363|9360.2|9363.1|9360.3|9361.1|9358.3|26
1645528800000|2022-02-22 11:20:00|9362.6|9359.8|9363.6|9360.8|9363.6|9360.8|9355.6|9352.8|41
1645528810000|2022-02-22 11:20:10|9363.2|9360.4|9369.9|9367.1|9369.9|9367.1|9361.6|9358.8|53
1645528820000|2022-02-22 11:20:20|9370|9367.2|9366|9363.2|9370|9367.2|9364.2|9361.4|41
1645528830000|2022-02-22 11:20:30|9365.6|9362.8|9363.6|9360.8|9365.6|9362.8|9363|9360.2|39
1645528840000|2022-02-22 11:20:40|9363.1|9360.3|9362.9|9360.1|9364|9361.2|9362|9359.2|18
1645528850000|2022-02-22 11:20:50|9363|9360.2|9362.5|9359.7|9364|9361.2|9362|9359.2|44
1645528860000|2022-02-22 11:21:00|9362.6|9359.8|9365.5|9362.7|9365.5|9362.7|9361.6|9358.8|30
1645528870000|2022-02-22 11:21:10|9365.4|9362.6|9364|9361.2|9365.4|9362.6|9364|9361.2|2
1645528880000|2022-02-22 11:21:20|9364.4|9361.6|9365|9362.2|9366|9363.2|9364|9361.2|21
1645528890000|2022-02-22 11:21:30|9364.2|9361.4|9362.4|9359.6|9366|9363.2|9362|9359.2|31
1645528900000|2022-02-22 11:21:40|9362.9|9360.1|9358.2|9355.4|9363|9360.2|9357.2|9354.4|30
1645528910000|2022-02-22 11:21:50|9358.6|9355.8|9361.6|9358.8|9361.6|9358.8|9358.2|9355.4|15
1645528920000|2022-02-22 11:22:00|9361.2|9358.4|9361.2|9358.4|9362.1|9359.3|9360.2|9357.4|16
1645528930000|2022-02-22 11:22:10|9361.6|9358.8|9362.2|9359.4|9362.2|9359.4|9360.2|9357.4|12
1645528940000|2022-02-22 11:22:20|9361.7|9358.9|9365.2|9362.4|9365.2|9362.4|9361.2|9358.4|16
1645528950000|2022-02-22 11:22:30|9364.7|9361.9|9363.2|9360.4|9365.2|9362.4|9363.2|9360.4|17
1645528960000|2022-02-22 11:22:40|9363.3|9360.5|9359.8|9357|9363.3|9360.5|9359.8|9357|13
1645528970000|2022-02-22 11:22:50|9360.2|9357.4|9360.3|9357.5|9362.2|9359.4|9359.3|9356.5|23
1645528980000|2022-02-22 11:23:00|9360.7|9357.9|9364.3|9361.5|9364.3|9361.5|9359.8|9357|31
1645528990000|2022-02-22 11:23:10|9363.9|9361.1|9366.2|9363.4|9367.2|9364.4|9363.7|9360.9|39
1645529000000|2022-02-22 11:23:20|9366.7|9363.9|9365.8|9363|9367.7|9364.9|9365.3|9362.5|66
1645529010000|2022-02-22 11:23:30|9366.2|9363.4|9363.3|9360.5|9366.3|9363.5|9362.3|9359.5|17
1645529020000|2022-02-22 11:23:40|9362.4|9359.6|9364.3|9361.5|9364.3|9361.5|9362.4|9359.6|7
1645529030000|2022-02-22 11:23:50|9364.9|9362.1|9365.3|9362.5|9365.8|9363|9364.4|9361.6|14
1645529040000|2022-02-22 11:24:00|9366.1|9363.3|9365.3|9362.5|9366.1|9363.3|9362.4|9359.6|15
1645529050000|2022-02-22 11:24:10|9365.7|9362.9|9364.7|9361.9|9367.3|9364.5|9364.1|9361.3|70
1645529060000|2022-02-22 11:24:20|9364.3|9361.5|9365.1|9362.3|9365.7|9362.9|9364.3|9361.5|16
1645529070000|2022-02-22 11:24:30|9364.7|9361.9|9369.2|9366.4|9373.1|9370.3|9364.7|9361.9|128
1645529080000|2022-02-22 11:24:40|9368.4|9365.6|9367.1|9364.3|9370.1|9367.3|9365.2|9362.4|48
1645529090000|2022-02-22 11:24:50|9366.3|9363.5|9363.2|9360.4|9366.3|9363.5|9363.1|9360.3|7
1645529100000|2022-02-22 11:25:00|9364.1|9361.3|9365.2|9362.4|9365.7|9362.9|9363.1|9360.3|9
1645529110000|2022-02-22 11:25:10|9365.1|9362.3|9361.8|9359|9365.1|9362.3|9361.8|9359|19
1645529120000|2022-02-22 11:25:20|9362.3|9359.5|9360.3|9357.5|9362.3|9359.5|9359.8|9357|10
1645529130000|2022-02-22 11:25:30|9361.1|9358.3|9363.6|9360.8|9365.1|9362.3|9361.1|9358.3|37
1645529140000|2022-02-22 11:25:40|9363.1|9360.3|9363.1|9360.3|9363.1|9360.3|9361.7|9358.9|13
1645529150000|2022-02-22 11:25:50|9362.7|9359.9|9363.1|9360.3|9364.1|9361.3|9362.7|9359.9|3
1645529160000|2022-02-22 11:26:00|9362.3|9359.5|9360.7|9357.9|9362.3|9359.5|9360.7|9357.9|5
1645529170000|2022-02-22 11:26:10|9360.6|9357.8|9359.7|9356.9|9361.1|9358.3|9359.1|9356.3|8
1645529180000|2022-02-22 11:26:20|9360.1|9357.3|9361.1|9358.3|9361.6|9358.8|9359.7|9356.9|23
1645529190000|2022-02-22 11:26:30|9361.7|9358.9|9363.1|9360.3|9363.1|9360.3|9361.7|9358.9|8
1645529200000|2022-02-22 11:26:40|9364.1|9361.3|9359.2|9356.4|9364.1|9361.3|9358.3|9355.5|27
1645529210000|2022-02-22 11:26:50|9358.4|9355.6|9358.3|9355.5|9358.8|9356|9356.9|9354.1|73
1645529220000|2022-02-22 11:27:00|9358.2|9355.4|9353.9|9351.1|9358.2|9355.4|9352.9|9350.1|69
1645529230000|2022-02-22 11:27:10|9353.3|9350.5|9348.4|9345.6|9354.3|9351.5|9348.4|9345.6|107
1645529240000|2022-02-22 11:27:20|9348.5|9345.7|9330.6|9327.8|9349.4|9346.6|9325.5|9322.7|719
1645529250000|2022-02-22 11:27:30|9331|9328.2|9327.4|9324.6|9337.5|9334.7|9320.6|9317.8|365
1645529260000|2022-02-22 11:27:40|9328|9325.2|9336|9333.2|9340.9|9338.1|9326.6|9323.8|279
1645529270000|2022-02-22 11:27:50|9335.6|9332.8|9339.4|9336.6|9341.4|9338.6|9333.1|9330.3|184
1645529280000|2022-02-22 11:28:00|9340.4|9337.6|9344.4|9341.6|9347.3|9344.5|9340.4|9337.6|175
1645529290000|2022-02-22 11:28:10|9341.7|9338.9|9331.9|9329.1|9341.7|9338.9|9330.4|9327.6|159
1645529300000|2022-02-22 11:28:20|9332.4|9329.6|9336.3|9333.5|9338.3|9335.5|9330|9327.2|117
1645529310000|2022-02-22 11:28:30|9337.1|9334.3|9343.3|9340.5|9345.3|9342.5|9337.1|9334.3|99
1645529320000|2022-02-22 11:28:40|9344.1|9341.3|9350.3|9347.5|9352.7|9349.9|9343.4|9340.6|138
1645529330000|2022-02-22 11:28:50|9351.1|9348.3|9354.7|9351.9|9355.6|9352.8|9349.8|9347|112
1645529340000|2022-02-22 11:29:00|9355.3|9352.5|9350.3|9347.5|9356.2|9353.4|9350.3|9347.5|75
1645529350000|2022-02-22 11:29:10|9350.7|9347.9|9348.3|9345.5|9353.3|9350.5|9347.3|9344.5|55
1645529360000|2022-02-22 11:29:20|9350.1|9347.3|9343.4|9340.6|9350.3|9347.5|9343.3|9340.5|60
1645529370000|2022-02-22 11:29:30|9343.3|9340.5|9343.3|9340.5|9344.3|9341.5|9341.1|9338.3|36
1645529380000|2022-02-22 11:29:40|9344.3|9341.5|9343|9340.2|9346.1|9343.3|9342.8|9340|48
1645529390000|2022-02-22 11:29:50|9342.4|9339.6|9342.7|9339.9|9344.2|9341.4|9342.3|9339.5|11
1645529400000|2022-02-22 11:30:00|9342.8|9340|9341.8|9339|9343.7|9340.9|9339.9|9337.1|71
1645529410000|2022-02-22 11:30:10|9341.7|9338.9|9342.3|9339.5|9343.3|9340.5|9341.3|9338.5|27
1645529420000|2022-02-22 11:30:20|9344|9341.2|9348.3|9345.5|9348.7|9345.9|9344|9341.2|58
1645529430000|2022-02-22 11:30:30|9347.8|9345|9349.3|9346.5|9350.1|9347.3|9347.7|9344.9|9
1645529440000|2022-02-22 11:30:40|9349.2|9346.4|9350.2|9347.4|9350.5|9347.7|9348.2|9345.4|34
1645529450000|2022-02-22 11:30:50|9350.3|9347.5|9347.7|9344.9|9351.3|9348.5|9347.7|9344.9|24
1645529460000|2022-02-22 11:31:00|9348.1|9345.3|9346.3|9343.5|9348.2|9345.4|9346.3|9343.5|12
1645529470000|2022-02-22 11:31:10|9347.1|9344.3|9341.3|9338.5|9347.3|9344.5|9340.8|9338|27
1645529480000|2022-02-22 11:31:20|9340.8|9338|9341.3|9338.5|9341.3|9338.5|9339.3|9336.5|19
1645529490000|2022-02-22 11:31:30|9340.8|9338|9339.4|9336.6|9344.2|9341.4|9339.3|9336.5|34
1645529500000|2022-02-22 11:31:40|9340.3|9337.5|9334.8|9332|9340.3|9337.5|9334.5|9331.7|74
1645529510000|2022-02-22 11:31:50|9335.3|9332.5|9336.4|9333.6|9337.4|9334.6|9333.6|9330.8|34
1645529520000|2022-02-22 11:32:00|9336.8|9334|9336.4|9333.6|9339.3|9336.5|9333.3|9330.5|41
1645529530000|2022-02-22 11:32:10|9336|9333.2|9338.4|9335.6|9339.3|9336.5|9335.5|9332.7|35
1645529540000|2022-02-22 11:32:20|9338.8|9336|9340.3|9337.5|9342.3|9339.5|9338.4|9335.6|41
1645529550000|2022-02-22 11:32:30|9339.8|9337|9337.4|9334.6|9341.3|9338.5|9336.9|9334.1|13
1645529560000|2022-02-22 11:32:40|9338.3|9335.5|9335.5|9332.7|9338.4|9335.6|9335.4|9332.6|38
1645529570000|2022-02-22 11:32:50|9335.4|9332.6|9334.8|9332|9335.4|9332.6|9333.4|9330.6|21
1645529580000|2022-02-22 11:33:00|9334.3|9331.5|9329.4|9326.6|9334.3|9331.5|9329.4|9326.6|87
1645529590000|2022-02-22 11:33:10|9329|9326.2|9324.3|9321.5|9330.3|9327.5|9323.4|9320.6|120
1645529600000|2022-02-22 11:33:20|9324.4|9321.6|9326.4|9323.6|9327.8|9325|9324|9321.2|47
1645529610000|2022-02-22 11:33:30|9326.8|9324|9331.8|9329|9332.2|9329.4|9324.4|9321.6|70
1645529620000|2022-02-22 11:33:40|9331|9328.2|9333.4|9330.6|9335.2|9332.4|9328.4|9325.6|69
1645529630000|2022-02-22 11:33:50|9333.3|9330.5|9319.5|9316.7|9333.8|9331|9318.5|9315.7|179
1645529640000|2022-02-22 11:34:00|9319.6|9316.8|9309.8|9307|9319.7|9316.9|9308.7|9305.9|179
1645529650000|2022-02-22 11:34:10|9309.7|9306.9|9313.7|9310.9|9316.5|9313.7|9309.7|9306.9|139
1645529660000|2022-02-22 11:34:20|9314.5|9311.7|9318.7|9315.9|9318.7|9315.9|9313.7|9310.9|54
1645529670000|2022-02-22 11:34:30|9317.8|9315|9320.6|9317.8|9321.5|9318.7|9316.7|9313.9|105
1645529680000|2022-02-22 11:34:40|9320.5|9317.7|9326.4|9323.6|9326.4|9323.6|9320.5|9317.7|51
1645529690000|2022-02-22 11:34:50|9325.5|9322.7|9329.4|9326.6|9329.4|9326.6|9324.4|9321.6|78
1645529700000|2022-02-22 11:35:00|9329.9|9327.1|9325.5|9322.7|9329.9|9327.1|9323.5|9320.7|53
1645529710000|2022-02-22 11:35:10|9325.1|9322.3|9330.5|9327.7|9330.5|9327.7|9325.1|9322.3|36
1645529720000|2022-02-22 11:35:20|9330.1|9327.3|9327.5|9324.7|9330.1|9327.3|9327.1|9324.3|29
1645529730000|2022-02-22 11:35:30|9326.5|9323.7|9325|9322.2|9326.5|9323.7|9322|9319.2|18
1645529740000|2022-02-22 11:35:40|9324.5|9321.7|9324.5|9321.7|9325.5|9322.7|9324|9321.2|9
1645529750000|2022-02-22 11:35:50|9325|9322.2|9326.5|9323.7|9328.5|9325.7|9324.5|9321.7|51
1645529760000|2022-02-22 11:36:00|9327|9324.2|9326.5|9323.7|9329.5|9326.7|9326.5|9323.7|17
1645529770000|2022-02-22 11:36:10|9327.3|9324.5|9330|9327.2|9330.4|9327.6|9327|9324.2|19
1645529780000|2022-02-22 11:36:20|9330.4|9327.6|9330|9327.2|9330.5|9327.7|9330|9327.2|8
1645529790000|2022-02-22 11:36:30|9330.8|9328|9331.5|9328.7|9333.9|9331.1|9330|9327.2|45
1645529800000|2022-02-22 11:36:40|9331.4|9328.6|9334.4|9331.6|9335|9332.2|9331.4|9328.6|16
1645529810000|2022-02-22 11:36:50|9334|9331.2|9333.5|9330.7|9334.5|9331.7|9332|9329.2|13
1645529820000|2022-02-22 11:37:00|9333|9330.2|9333.4|9330.6|9334.4|9331.6|9333|9330.2|15
1645529830000|2022-02-22 11:37:10|9333.5|9330.7|9331|9328.2|9333.5|9330.7|9330.5|9327.7|16
1645529840000|2022-02-22 11:37:20|9331.5|9328.7|9332.5|9329.7|9334|9331.2|9331|9328.2|12
1645529850000|2022-02-22 11:37:30|9333.4|9330.6|9333|9330.2|9334.4|9331.6|9333|9330.2|18
1645529860000|2022-02-22 11:37:40|9333.4|9330.6|9333.4|9330.6|9334|9331.2|9331.6|9328.8|16
1645529870000|2022-02-22 11:37:50|9333|9330.2|9330.5|9327.7|9333.4|9330.6|9329.5|9326.7|36
1645529880000|2022-02-22 11:38:00|9330|9327.2|9332.4|9329.6|9332.4|9329.6|9329.5|9326.7|33
1645529890000|2022-02-22 11:38:10|9332|9329.2|9331|9328.2|9334|9331.2|9330.5|9327.7|7
1645529900000|2022-02-22 11:38:20|9331.4|9328.6|9335.4|9332.6|9335.4|9332.6|9330.4|9327.6|51
1645529910000|2022-02-22 11:38:30|9334.5|9331.7|9338.4|9335.6|9338.4|9335.6|9334.4|9331.6|117
1645529920000|2022-02-22 11:38:40|9338.3|9335.5|9331|9328.2|9338.3|9335.5|9330.5|9327.7|121
1645529930000|2022-02-22 11:38:50|9331.4|9328.6|9330.5|9327.7|9332|9329.2|9329.5|9326.7|24
1645529940000|2022-02-22 11:39:00|9331|9328.2|9333|9330.2|9334|9331.2|9330.5|9327.7|20
1645529950000|2022-02-22 11:39:10|9332.5|9329.7|9335.9|9333.1|9335.9|9333.1|9331.5|9328.7|47
1645529960000|2022-02-22 11:39:20|9335.5|9332.7|9330.4|9327.6|9335.5|9332.7|9330.4|9327.6|28
1645529970000|2022-02-22 11:39:30|9330.8|9328|9328.9|9326.1|9334.4|9331.6|9327.5|9324.7|54
1645529980000|2022-02-22 11:39:40|9329.4|9326.6|9330.4|9327.6|9330.4|9327.6|9328.4|9325.6|10
1645529990000|2022-02-22 11:39:50|9329.9|9327.1|9327.9|9325.1|9331.4|9328.6|9326.4|9323.6|60
1645530000000|2022-02-22 11:40:00|9328.4|9325.6|9330.4|9327.6|9331.2|9328.4|9327.9|9325.1|12
1645530010000|2022-02-22 11:40:10|9329.5|9326.7|9327.5|9324.7|9330.4|9327.6|9327.4|9324.6|21
1645530020000|2022-02-22 11:40:20|9327.9|9325.1|9328.4|9325.6|9329.4|9326.6|9327.4|9324.6|12
1645530030000|2022-02-22 11:40:30|9329.3|9326.5|9326.4|9323.6|9329.8|9327|9325.4|9322.6|23
1645530040000|2022-02-22 11:40:40|9326|9323.2|9323.9|9321.1|9326.3|9323.5|9319.7|9316.9|48
1645530050000|2022-02-22 11:40:50|9323.4|9320.6|9323.4|9320.6|9325.4|9322.6|9322.9|9320.1|15
1645530060000|2022-02-22 11:41:00|9323.8|9321|9317.4|9314.6|9325.4|9322.6|9317.4|9314.6|46
1645530070000|2022-02-22 11:41:10|9317.1|9314.3|9315.9|9313.1|9317.4|9314.6|9312.4|9309.6|71
1645530080000|2022-02-22 11:41:20|9316.4|9313.6|9315.4|9312.6|9316.4|9313.6|9314.4|9311.6|26
1645530090000|2022-02-22 11:41:30|9314.5|9311.7|9313.4|9310.6|9315.4|9312.6|9313.4|9310.6|29
1645530100000|2022-02-22 11:41:40|9312.5|9309.7|9307.9|9305.1|9313.4|9310.6|9305.1|9302.3|179
1645530110000|2022-02-22 11:41:50|9308|9305.2|9308.5|9305.7|9310.4|9307.6|9307.5|9304.7|72
1645530120000|2022-02-22 11:42:00|9308.9|9306.1|9314.6|9311.8|9315.4|9312.6|9308.9|9306.1|53
1645530130000|2022-02-22 11:42:10|9314.5|9311.7|9313.5|9310.7|9314.5|9311.7|9312|9309.2|29
1645530140000|2022-02-22 11:42:20|9313.9|9311.1|9312.7|9309.9|9314.5|9311.7|9309.7|9306.9|40
1645530150000|2022-02-22 11:42:30|9313.9|9311.1|9310.5|9307.7|9313.9|9311.1|9310.5|9307.7|33
1645530160000|2022-02-22 11:42:40|9310.6|9307.8|9312.5|9309.7|9313.5|9310.7|9310.6|9307.8|12
1645530170000|2022-02-22 11:42:50|9312.6|9309.8|9311|9308.2|9312.6|9309.8|9311|9308.2|17
1645530180000|2022-02-22 11:43:00|9311.4|9308.6|9310.7|9307.9|9311.7|9308.9|9308.7|9305.9|19
1645530190000|2022-02-22 11:43:10|9311.1|9308.3|9310.1|9307.3|9311.1|9308.3|9308.7|9305.9|21
1645530200000|2022-02-22 11:43:20|9309.7|9306.9|9309.2|9306.4|9309.7|9306.9|9307.7|9304.9|16
1645530210000|2022-02-22 11:43:30|9309.7|9306.9|9311.5|9308.7|9312.5|9309.7|9309.4|9306.6|30
1645530220000|2022-02-22 11:43:40|9312.5|9309.7|9314.6|9311.8|9314.6|9311.8|9311.6|9308.8|21
1645530230000|2022-02-22 11:43:50|9314.7|9311.9|9314.7|9311.9|9314.7|9311.9|9313.7|9310.9|11
1645530240000|2022-02-22 11:44:00|9314.6|9311.8|9313.6|9310.8|9314.6|9311.8|9311.5|9308.7|26
1645530250000|2022-02-22 11:44:10|9312.6|9309.8|9313.1|9310.3|9313.6|9310.8|9312.6|9309.8|2
1645530260000|2022-02-22 11:44:20|9312.6|9309.8|9308.6|9305.8|9312.6|9309.8|9308.6|9305.8|16
1645530270000|2022-02-22 11:44:30|9307.6|9304.8|9308.6|9305.8|9308.6|9305.8|9306.6|9303.8|307
1645530280000|2022-02-22 11:44:40|9309.1|9306.3|9309.1|9306.3|9311.9|9309.1|9308.6|9305.8|54
1645530290000|2022-02-22 11:44:50|9308.9|9306.1|9309.1|9306.3|9309.6|9306.8|9305.6|9302.8|68
1645530300000|2022-02-22 11:45:00|9309.6|9306.8|9312.6|9309.8|9313.1|9310.3|9308.8|9306|47
1645530310000|2022-02-22 11:45:10|9312.1|9309.3|9313.6|9310.8|9313.6|9310.8|9311.6|9308.8|44
1645530320000|2022-02-22 11:45:20|9313.7|9310.9|9308.6|9305.8|9313.7|9310.9|9307.6|9304.8|160
1645530330000|2022-02-22 11:45:30|9309.5|9306.7|9308.6|9305.8|9309.6|9306.8|9307.6|9304.8|13
1645530340000|2022-02-22 11:45:40|9307.1|9304.3|9296.6|9293.8|9307.6|9304.8|9293.1|9290.3|179
1645530350000|2022-02-22 11:45:50|9296.7|9293.9|9296.6|9293.8|9297.1|9294.3|9295.6|9292.8|34
1645530360000|2022-02-22 11:46:00|9297.5|9294.7|9304.1|9301.3|9304.6|9301.8|9297.5|9294.7|66
1645530370000|2022-02-22 11:46:10|9304.6|9301.8|9304.7|9301.9|9306.6|9303.8|9304.6|9301.8|28
1645530380000|2022-02-22 11:46:20|9304.5|9301.7|9307.1|9304.3|9307.5|9304.7|9304.5|9301.7|44
1645530390000|2022-02-22 11:46:30|9306.6|9303.8|9305.6|9302.8|9307.6|9304.8|9305.1|9302.3|14
1645530400000|2022-02-22 11:46:40|9305.1|9302.3|9309.6|9306.8|9310.1|9307.3|9305.1|9302.3|15
1645530410000|2022-02-22 11:46:50|9309.1|9306.3|9312.5|9309.7|9313.9|9311.1|9309.1|9306.3|44
1645530420000|2022-02-22 11:47:00|9313.3|9310.5|9312.5|9309.7|9313.5|9310.7|9311.5|9308.7|22
1645530430000|2022-02-22 11:47:10|9312.1|9309.3|9313.3|9310.5|9313.3|9310.5|9310.5|9307.7|20
1645530440000|2022-02-22 11:47:20|9313.5|9310.7|9311.5|9308.7|9315|9312.2|9311.5|9308.7|110
1645530450000|2022-02-22 11:47:30|9312.3|9309.5|9315.5|9312.7|9315.6|9312.8|9312.3|9309.5|33
1645530460000|2022-02-22 11:47:40|9315.1|9312.3|9315.5|9312.7|9315.5|9312.7|9314.5|9311.7|9
1645530470000|2022-02-22 11:47:50|9316.1|9313.3|9312.1|9309.3|9316.1|9313.3|9311.6|9308.8|41
1645530480000|2022-02-22 11:48:00|9312.6|9309.8|9316.1|9313.3|9316.5|9313.7|9312.5|9309.7|19
1645530490000|2022-02-22 11:48:10|9316.5|9313.7|9316.1|9313.3|9316.5|9313.7|9315.5|9312.7|36
1645530500000|2022-02-22 11:48:20|9315.6|9312.8|9312.6|9309.8|9316.5|9313.7|9311.6|9308.8|51
1645530510000|2022-02-22 11:48:30|9312.2|9309.4|9315.6|9312.8|9315.6|9312.8|9312.1|9309.3|6
1645530520000|2022-02-22 11:48:40|9314.6|9311.8|9313.6|9310.8|9314.6|9311.8|9313.6|9310.8|12
1645530530000|2022-02-22 11:48:50|9313.8|9311|9313.6|9310.8|9314.1|9311.3|9312.6|9309.8|16
1645530540000|2022-02-22 11:49:00|9314.1|9311.3|9316.6|9313.8|9316.6|9313.8|9312.6|9309.8|13
1645530550000|2022-02-22 11:49:10|9316.2|9313.4|9315.6|9312.8|9316.6|9313.8|9315.6|9312.8|23
1645530560000|2022-02-22 11:49:20|9315.5|9312.7|9315.6|9312.8|9316.6|9313.8|9315.5|9312.7|21
1645530570000|2022-02-22 11:49:30|9316.1|9313.3|9312.2|9309.4|9316.1|9313.3|9312.2|9309.4|159
1645530580000|2022-02-22 11:49:40|9313.1|9310.3|9315.6|9312.8|9315.6|9312.8|9313.1|9310.3|11
1645530590000|2022-02-22 11:49:50|9316.5|9313.7|9319.6|9316.8|9319.6|9316.8|9315.6|9312.8|74
1645530600000|2022-02-22 11:50:00|9319.7|9316.9|9319.6|9316.8|9319.7|9316.9|9319.6|9316.8|41
1645530610000|2022-02-22 11:50:10|9319.7|9316.9|9319.6|9316.8|9319.7|9316.9|9319.6|9316.8|38
1645530620000|2022-02-22 11:50:20|9320.6|9317.8|9322.6|9319.8|9322.6|9319.8|9319.6|9316.8|19
1645530630000|2022-02-22 11:50:30|9321.6|9318.8|9320.6|9317.8|9324.5|9321.7|9320.6|9317.8|110
1645530640000|2022-02-22 11:50:40|9320.7|9317.9|9318.6|9315.8|9321.6|9318.8|9318.6|9315.8|36
1645530650000|2022-02-22 11:50:50|9319.1|9316.3|9319.1|9316.3|9320.1|9317.3|9318.6|9315.8|12
1645530660000|2022-02-22 11:51:00|9319.2|9316.4|9319.6|9316.8|9320.2|9317.4|9318.6|9315.8|31
1645530670000|2022-02-22 11:51:10|9319.8|9317|9318.2|9315.4|9321.6|9318.8|9318.2|9315.4|32
1645530680000|2022-02-22 11:51:20|9318.6|9315.8|9318.1|9315.3|9319.6|9316.8|9316.6|9313.8|23
1645530690000|2022-02-22 11:51:30|9318.2|9315.4|9318.6|9315.8|9319.5|9316.7|9317.7|9314.9|42
1645530700000|2022-02-22 11:51:40|9317.6|9314.8|9317.6|9314.8|9318.6|9315.8|9317.6|9314.8|42
1645530710000|2022-02-22 11:51:50|9317.8|9315|9315.6|9312.8|9318.8|9316|9314.6|9311.8|34
1645530720000|2022-02-22 11:52:00|9315.7|9312.9|9313.6|9310.8|9315.7|9312.9|9312.7|9309.9|71
1645530730000|2022-02-22 11:52:10|9314.2|9311.4|9314.7|9311.9|9315.5|9312.7|9313.7|9310.9|13
1645530740000|2022-02-22 11:52:20|9314.3|9311.5|9312.3|9309.5|9317.7|9314.9|9312.3|9309.5|71
1645530750000|2022-02-22 11:52:30|9311.9|9309.1|9309.5|9306.7|9312.3|9309.5|9308.6|9305.8|78
1645530760000|2022-02-22 11:52:40|9309.9|9307.1|9309.1|9306.3|9309.9|9307.1|9308.2|9305.4|38
1645530770000|2022-02-22 11:52:50|9310.3|9307.5|9312.9|9310.1|9313.5|9310.7|9310.1|9307.3|64
1645530780000|2022-02-22 11:53:00|9312.5|9309.7|9315.1|9312.3|9315.1|9312.3|9311.5|9308.7|17
1645530790000|2022-02-22 11:53:10|9314.2|9311.4|9311.5|9308.7|9314.2|9311.4|9310.9|9308.1|16
1645530800000|2022-02-22 11:53:20|9311.9|9309.1|9315.9|9313.1|9316.1|9313.3|9311.9|9309.1|42
1645530810000|2022-02-22 11:53:30|9316.3|9313.5|9318.9|9316.1|9319.9|9317.1|9315.9|9313.1|93
1645530820000|2022-02-22 11:53:40|9319.3|9316.5|9314.1|9311.3|9320.9|9318.1|9314.1|9311.3|29
1645530830000|2022-02-22 11:53:50|9312.7|9309.9|9311|9308.2|9312.7|9309.9|9310.6|9307.8|17
1645530840000|2022-02-22 11:54:00|9311.5|9308.7|9313.9|9311.1|9315.9|9313.1|9311|9308.2|66
1645530850000|2022-02-22 11:54:10|9314.8|9312|9317.9|9315.1|9318.9|9316.1|9314.8|9312|34
1645530860000|2022-02-22 11:54:20|9318.3|9315.5|9313|9310.2|9318.9|9316.1|9313|9310.2|82
1645530870000|2022-02-22 11:54:30|9312|9309.2|9302.6|9299.8|9312|9309.2|9301.7|9298.9|162
1645530880000|2022-02-22 11:54:40|9303|9300.2|9296.2|9293.4|9303.1|9300.3|9294.8|9292|134
1645530890000|2022-02-22 11:54:50|9296.1|9293.3|9297.7|9294.9|9298|9295.2|9293.8|9290.9|64
1645530900000|2022-02-22 11:55:00|9297.3|9294.5|9293.3|9290.5|9297.3|9294.5|9292.8|9290|79
1645530910000|2022-02-22 11:55:10|9293.8|9291|9293.3|9290.5|9294.3|9291.5|9291.3|9288.5|61
1645530920000|2022-02-22 11:55:20|9293.2|9290.4|9299.2|9296.4|9301|9298.2|9290|9287.2|206
1645530930000|2022-02-22 11:55:30|9300.2|9297.4|9304.1|9301.3|9305.5|9302.7|9298.7|9295.9|86
1645530940000|2022-02-22 11:55:40|9304.5|9301.7|9306.2|9303.4|9306.6|9303.8|9304.3|9301.5|46
1645530950000|2022-02-22 11:55:50|9305.6|9302.8|9310.2|9307.4|9310.6|9307.8|9305.3|9302.5|40
1645530960000|2022-02-22 11:56:00|9310.6|9307.8|9308.8|9306|9311|9308.2|9306.3|9303.5|42
1645530970000|2022-02-22 11:56:10|9308.3|9305.5|9308.8|9306|9309.8|9307|9307.4|9304.6|14
1645530980000|2022-02-22 11:56:20|9308.3|9305.5|9309.7|9306.9|9309.7|9306.9|9305.3|9302.5|13
1645530990000|2022-02-22 11:56:30|9309.6|9306.8|9310.8|9308|9311.6|9308.8|9309.2|9306.4|28
1645531000000|2022-02-22 11:56:40|9310.3|9307.5|9311.2|9308.4|9311.7|9308.9|9309.2|9306.4|12
1645531010000|2022-02-22 11:56:50|9310.3|9307.5|9313.8|9311|9315.2|9312.4|9310.2|9307.4|24
1645531020000|2022-02-22 11:57:00|9313.7|9310.9|9315.3|9312.5|9318.2|9315.4|9313.7|9310.9|51
1645531030000|2022-02-22 11:57:10|9314.3|9311.5|9318.2|9315.4|9319.2|9316.4|9314.3|9311.5|33
1645531040000|2022-02-22 11:57:20|9318.6|9315.8|9319.2|9316.4|9319.2|9316.4|9318.1|9315.3|22
1645531050000|2022-02-22 11:57:30|9318.7|9315.9|9320.2|9317.4|9320.2|9317.4|9318.2|9315.4|5
1645531060000|2022-02-22 11:57:40|9321|9318.2|9322|9319.2|9323|9320.2|9320.2|9317.4|28
1645531070000|2022-02-22 11:57:50|9322.5|9319.7|9324.2|9321.4|9325.2|9322.4|9321.2|9318.4|32
1645531080000|2022-02-22 11:58:00|9324.1|9321.3|9326.2|9323.4|9327|9324.2|9323.2|9320.4|51
1645531090000|2022-02-22 11:58:10|9326.6|9323.8|9328.2|9325.4|9329|9326.2|9326.2|9323.4|43
1645531100000|2022-02-22 11:58:20|9328.1|9325.3|9327.2|9324.4|9328.1|9325.3|9326.6|9323.8|24
1645531110000|2022-02-22 11:58:30|9326.7|9323.9|9325.2|9322.4|9326.7|9323.9|9324.2|9321.4|31
1645531120000|2022-02-22 11:58:40|9327.6|9324.8|9327|9324.2|9329.6|9326.8|9326.2|9323.4|67
1645531130000|2022-02-22 11:58:50|9327.1|9324.3|9327.1|9324.3|9329|9326.2|9326|9323.2|15
1645531140000|2022-02-22 11:59:00|9327.6|9324.8|9324.6|9321.8|9328.6|9325.8|9322.2|9319.4|73
1645531150000|2022-02-22 11:59:10|9325.1|9322.3|9327|9324.2|9327|9324.2|9324.6|9321.8|40
1645531160000|2022-02-22 11:59:20|9326.2|9323.4|9329|9326.2|9329.5|9326.7|9326.2|9323.4|41
1645531170000|2022-02-22 11:59:30|9329.5|9326.7|9329|9326.2|9330|9327.2|9328.6|9325.8|4
1645531180000|2022-02-22 11:59:40|9328.6|9325.8|9325|9322.2|9329|9326.2|9324|9321.2|40
1645531190000|2022-02-22 11:59:50|9325.5|9322.7|9323|9320.2|9326|9323.2|9322|9319.2|16
1645531200000|2022-02-22 12:00:00|9322.6|9319.8|9322|9319.2|9322.6|9319.8|9318|9315.2|33
1645531210000|2022-02-22 12:00:10|9321.6|9318.8|9321.5|9318.7|9323.5|9320.7|9321|9318.2|24
1645531220000|2022-02-22 12:00:20|9322|9319.2|9320.6|9317.8|9323|9320.2|9320|9317.2|23
1645531230000|2022-02-22 12:00:30|9320.2|9317.4|9317|9314.2|9320.2|9317.4|9315|9312.2|36
1645531240000|2022-02-22 12:00:40|9317.5|9314.7|9316.5|9313.7|9319|9316.2|9316.5|9313.7|13
1645531250000|2022-02-22 12:00:50|9316.1|9313.3|9317|9314.2|9317|9314.2|9314.6|9311.8|26
1645531260000|2022-02-22 12:01:00|9316.6|9313.8|9318.6|9315.8|9319.4|9316.6|9316.6|9313.8|28
1645531270000|2022-02-22 12:01:10|9318|9315.2|9318|9315.2|9319.4|9316.6|9317.2|9314.4|10
1645531280000|2022-02-22 12:01:20|9317|9314.2|9317.2|9314.4|9318|9315.2|9317|9314.2|14
1645531290000|2022-02-22 12:01:30|9317|9314.2|9318|9315.2|9320|9317.2|9317|9314.2|25
1645531300000|2022-02-22 12:01:40|9318.4|9315.6|9318.2|9315.4|9319.1|9316.3|9316.7|9313.9|68
1645531310000|2022-02-22 12:01:50|9317.7|9314.9|9318.2|9315.4|9318.2|9315.4|9315.7|9312.9|39
1645531320000|2022-02-22 12:02:00|9318.6|9315.8|9315.2|9312.4|9318.6|9315.8|9313.2|9310.4|26
1645531330000|2022-02-22 12:02:10|9315.1|9312.3|9315.7|9312.9|9316.2|9313.4|9313.3|9310.5|71
1645531340000|2022-02-22 12:02:20|9315.2|9312.4|9316.2|9313.4|9316.6|9313.8|9315.2|9312.4|11
1645531350000|2022-02-22 12:02:30|9316.6|9313.8|9316.2|9313.4|9316.7|9313.9|9316.2|9313.4|2
1645531360000|2022-02-22 12:02:40|9316.7|9313.9|9319.2|9316.4|9322.2|9319.4|9316.7|9313.9|51
1645531370000|2022-02-22 12:02:50|9319.6|9316.8|9325.1|9322.3|9325.1|9322.3|9319.2|9316.4|58
1645531380000|2022-02-22 12:03:00|9326.1|9323.3|9328.2|9325.4|9328.2|9325.4|9323.2|9320.4|64
1645531390000|2022-02-22 12:03:10|9328.1|9325.3|9327.2|9324.4|9328.9|9326.1|9325.2|9322.4|44
1645531400000|2022-02-22 12:03:20|9328.1|9325.3|9326.6|9323.8|9329.1|9326.3|9325.7|9322.9|36
1645531410000|2022-02-22 12:03:30|9327.1|9324.3|9336|9333.2|9336.9|9334.1|9326.6|9323.8|342
1645531420000|2022-02-22 12:03:40|9336.4|9333.6|9333|9330.2|9336.4|9333.6|9332.1|9329.3|65
1645531430000|2022-02-22 12:03:50|9333.4|9330.6|9335.4|9332.6|9335.9|9333.1|9333|9330.2|55
1645531440000|2022-02-22 12:04:00|9334|9331.2|9335.6|9332.8|9336|9333.2|9331.6|9328.8|50
1645531450000|2022-02-22 12:04:10|9336|9333.2|9335|9332.2|9336|9333.2|9334|9331.2|52
1645531460000|2022-02-22 12:04:20|9335.9|9333.1|9339.9|9337.1|9340|9337.2|9335.5|9332.7|56
1645531470000|2022-02-22 12:04:30|9339|9336.2|9339|9336.2|9340|9337.2|9338|9335.2|40
1645531480000|2022-02-22 12:04:40|9339.4|9336.6|9337|9334.2|9339.4|9336.6|9336.5|9333.7|14
1645531490000|2022-02-22 12:04:50|9337.9|9335.1|9333.6|9330.8|9337.9|9335.1|9333.6|9330.8|18
1645531500000|2022-02-22 12:05:00|9334|9331.2|9334.4|9331.6|9336.9|9334.1|9333.6|9330.8|44
1645531510000|2022-02-22 12:05:10|9333.6|9330.8|9334.6|9331.8|9335|9332.2|9332.2|9329.4|19
1645531520000|2022-02-22 12:05:20|9334.2|9331.4|9333.2|9330.4|9335.6|9332.8|9333.2|9330.4|19
1645531530000|2022-02-22 12:05:30|9332.7|9329.9|9332.2|9329.4|9334.5|9331.7|9332.2|9329.4|26
1645531540000|2022-02-22 12:05:40|9331.2|9328.4|9329.1|9326.3|9331.2|9328.4|9327.2|9324.4|44
1645531550000|2022-02-22 12:05:50|9330.1|9327.3|9331.1|9328.3|9332.1|9329.3|9329.1|9326.3|19
1645531560000|2022-02-22 12:06:00|9332.1|9329.3|9338.1|9335.3|9338.1|9335.3|9330.1|9327.3|37
1645531570000|2022-02-22 12:06:10|9337.6|9334.8|9330.7|9327.9|9337.6|9334.8|9330.1|9327.3|42
1645531580000|2022-02-22 12:06:20|9331.1|9328.3|9330.7|9327.9|9331.6|9328.8|9328.7|9325.9|27
1645531590000|2022-02-22 12:06:30|9330.3|9327.5|9331.1|9328.3|9331.6|9328.8|9328.7|9325.9|39
1645531600000|2022-02-22 12:06:40|9330.7|9327.9|9337.6|9334.8|9340.1|9337.3|9330.1|9327.3|248
1645531610000|2022-02-22 12:06:50|9337.1|9334.3|9339|9336.2|9340.1|9337.3|9336.7|9333.9|69
1645531620000|2022-02-22 12:07:00|9339.4|9336.6|9339|9336.2|9339.4|9336.6|9338|9335.2|13
1645531630000|2022-02-22 12:07:10|9339.1|9336.3|9337|9334.2|9342.1|9339.3|9337|9334.2|196
1645531640000|2022-02-22 12:07:20|9338|9335.2|9340|9337.2|9341.9|9339.1|9338|9335.2|38
1645531650000|2022-02-22 12:07:30|9339.5|9336.7|9340|9337.2|9340.9|9338.1|9339.4|9336.6|8
1645531660000|2022-02-22 12:07:40|9340.1|9337.3|9337|9334.2|9340.1|9337.3|9337|9334.2|22
1645531670000|2022-02-22 12:07:50|9337.9|9335.1|9340|9337.2|9340.9|9338.1|9337.9|9335.1|10
1645531680000|2022-02-22 12:08:00|9340.4|9337.6|9334|9331.2|9341|9338.2|9334|9331.2|70
1645531690000|2022-02-22 12:08:10|9334.9|9332.1|9337|9334.2|9337|9334.2|9334.6|9331.8|12
1645531700000|2022-02-22 12:08:20|9337.1|9334.3|9337|9334.2|9338|9335.2|9337|9334.2|9
1645531710000|2022-02-22 12:08:30|9335.8|9333|9335.8|9333|9336.8|9334|9333.6|9330.8|39
1645531720000|2022-02-22 12:08:40|9336|9333.2|9334.8|9332|9336.4|9333.6|9334.4|9331.6|16
1645531730000|2022-02-22 12:08:50|9334.4|9331.6|9333.4|9330.6|9334.4|9331.6|9332.8|9330|13
1645531740000|2022-02-22 12:09:00|9333|9330.2|9334.8|9332|9335.3|9332.5|9331.9|9329.1|26
1645531750000|2022-02-22 12:09:10|9334.4|9331.6|9333.8|9331|9335.3|9332.5|9332.8|9330|12
1645531760000|2022-02-22 12:09:20|9333.4|9330.6|9331.8|9329|9333.8|9331|9331.8|9329|7
1645531770000|2022-02-22 12:09:30|9331.4|9328.6|9329.4|9326.6|9334.8|9332|9328.9|9326.1|69
1645531780000|2022-02-22 12:09:40|9329.8|9327|9333.8|9331|9334.3|9331.5|9329.4|9326.6|34
1645531790000|2022-02-22 12:09:50|9334.3|9331.5|9329.8|9327|9334.8|9332|9329.8|9327|26
1645531800000|2022-02-22 12:10:00|9329.3|9326.5|9328.8|9326|9329.7|9326.9|9326.8|9324|50
1645531810000|2022-02-22 12:10:10|9328.4|9325.6|9332.8|9330|9333.8|9331|9328.4|9325.6|41
1645531820000|2022-02-22 12:10:20|9332.4|9329.6|9330.8|9328|9332.8|9330|9329.8|9327|6
1645531830000|2022-02-22 12:10:30|9330.4|9327.6|9319.8|9317|9330.8|9328|9317.8|9315|126
1645531840000|2022-02-22 12:10:40|9320.3|9317.5|9320|9317.2|9320.8|9318|9318|9315.2|34
1645531850000|2022-02-22 12:10:50|9320.4|9317.6|9320.4|9317.6|9321.9|9319.1|9319.8|9317|29
1645531860000|2022-02-22 12:11:00|9320.8|9318|9324.8|9322|9325.3|9322.5|9320|9317.2|56
1645531870000|2022-02-22 12:11:10|9325.3|9322.5|9329.8|9327|9330.7|9327.9|9324.8|9322|39
1645531880000|2022-02-22 12:11:20|9328.8|9326|9332.3|9329.5|9332.8|9330|9328.3|9325.5|43
1645531890000|2022-02-22 12:11:30|9331.8|9329|9337.2|9334.4|9339.8|9337|9331.8|9329|127
1645531900000|2022-02-22 12:11:40|9337.3|9334.5|9340.3|9337.5|9340.8|9338|9337.3|9334.5|70
1645531910000|2022-02-22 12:11:50|9340.7|9337.9|9332.8|9330|9341.5|9338.7|9332.8|9330|57
1645531920000|2022-02-22 12:12:00|9333|9330.2|9335.7|9332.9|9337.6|9334.8|9333|9330.2|27
1645531930000|2022-02-22 12:12:10|9336.7|9333.9|9337.7|9334.9|9337.7|9334.9|9335.3|9332.5|12
1645531940000|2022-02-22 12:12:20|9337.8|9335|9338.8|9336|9338.8|9336|9336.8|9334|13
1645531950000|2022-02-22 12:12:30|9339.7|9336.9|9341.7|9338.9|9341.7|9338.9|9339.3|9336.5|16
1645531960000|2022-02-22 12:12:40|9340.8|9338|9340.3|9337.5|9341.2|9338.4|9339.3|9336.5|9
1645531970000|2022-02-22 12:12:50|9341.3|9337.3|9341.3|9338.5|9342.3|9339.5|9340.8|9337.3|20
1645531980000|2022-02-22 12:13:00|9341.2|9338.4|9340.7|9337.9|9341.3|9338.5|9338.8|9336|18
1645531990000|2022-02-22 12:13:10|9340.3|9337.5|9340.7|9337.9|9340.7|9337.9|9337.8|9335|14
1645532000000|2022-02-22 12:13:20|9339.7|9336.9|9339.7|9336.9|9340.3|9337.5|9339.7|9336.9|4
1645532010000|2022-02-22 12:13:30|9340.1|9337.3|9340.3|9337.5|9341.1|9338.3|9339.7|9336.9|10
1645532020000|2022-02-22 12:13:40|9341.1|9338.3|9344.7|9341.9|9345.7|9342.9|9341.1|9338.3|55
1645532030000|2022-02-22 12:13:50|9343.8|9341|9342.7|9339.9|9344.7|9341.9|9341.7|9338.9|14
1645532040000|2022-02-22 12:14:00|9343.7|9340.9|9340.7|9337.9|9343.7|9340.9|9339.7|9336.9|19
1645532050000|2022-02-22 12:14:10|9341.1|9338.3|9338.7|9335.9|9342.2|9339.4|9337.8|9335|26
1645532060000|2022-02-22 12:14:20|9339.3|9336.5|9339.2|9336.4|9340.5|9337.7|9338.7|9335.9|15
1645532070000|2022-02-22 12:14:30|9339.7|9336.9|9340.7|9337.9|9344.5|9341.7|9339.7|9336.9|20
1645532080000|2022-02-22 12:14:40|9341.3|9338.5|9341.1|9338.3|9341.7|9338.9|9340.2|9337.4|8
1645532090000|2022-02-22 12:14:50|9341.7|9338.9|9340.3|9337.5|9341.7|9338.9|9340.3|9337.5|7
1645532100000|2022-02-22 12:15:00|9340.7|9337.9|9342.7|9339.9|9343.3|9340.5|9340.3|9337.5|9
1645532110000|2022-02-22 12:15:10|9343.1|9340.3|9343.3|9340.5|9344.7|9341.9|9341.7|9338.9|20
1645532120000|2022-02-22 12:15:20|9342.7|9339.9|9343.8|9341|9344.7|9341.9|9342.7|9339.9|17
1645532130000|2022-02-22 12:15:30|9343.7|9340.9|9339.8|9337|9345.2|9342.4|9338.8|9336|35
1645532140000|2022-02-22 12:15:40|9338.9|9336.1|9338.8|9336|9340.6|9337.8|9338.4|9335.6|17
1645532150000|2022-02-22 12:15:50|9338.4|9335.6|9338.8|9336|9339.2|9336.4|9338.3|9335.5|9
1645532160000|2022-02-22 12:16:00|9338.3|9335.5|9336.8|9334|9339.2|9336.4|9335.4|9332.6|87
1645532170000|2022-02-22 12:16:10|9337.2|9334.4|9334.8|9332|9337.7|9334.9|9334.4|9331.6|23
1645532180000|2022-02-22 12:16:20|9334.4|9331.6|9334.4|9331.6|9334.8|9332|9330.8|9328|77
1645532190000|2022-02-22 12:16:30|9334.8|9332|9335.4|9332.6|9335.4|9332.6|9333.9|9331.1|5
1645532200000|2022-02-22 12:16:40|9335.8|9333|9338.8|9336|9339.8|9337|9335.8|9333|22
1645532210000|2022-02-22 12:16:50|9339.2|9336.4|9336.8|9334|9339.9|9337.1|9336.4|9333.6|40
1645532220000|2022-02-22 12:17:00|9336.4|9333.6|9338.7|9335.9|9338.7|9335.9|9336.4|9333.6|35
1645532230000|2022-02-22 12:17:10|9339.2|9336.4|9336.3|9333.5|9339.2|9336.4|9335.7|9332.9|29
1645532240000|2022-02-22 12:17:20|9335.8|9333|9332.8|9330|9335.8|9333|9329.9|9327.1|56
1645532250000|2022-02-22 12:17:30|9332.7|9329.9|9326.8|9324|9333.3|9330.5|9326|9323.2|61
1645532260000|2022-02-22 12:17:40|9326.4|9323.6|9323.4|9320.6|9327.8|9325|9323.4|9320.6|54
1645532270000|2022-02-22 12:17:50|9323.8|9321|9331.8|9329|9332.2|9329.4|9323|9320.2|65
1645532280000|2022-02-22 12:18:00|9331.3|9328.5|9334.8|9332|9335.7|9332.9|9331.3|9328.5|67
1645532290000|2022-02-22 12:18:10|9335.2|9332.4|9335.8|9333|9336.8|9334|9335.2|9332.4|13
1645532300000|2022-02-22 12:18:20|9334.4|9331.6|9335.8|9333|9336.2|9333.4|9333.8|9331|14
1645532310000|2022-02-22 12:18:30|9336.2|9333.4|9336.8|9334|9337.7|9334.9|9335.8|9333|16
1645532320000|2022-02-22 12:18:40|9336.7|9333.9|9337.8|9335|9338.3|9335.5|9336.7|9333.9|9
1645532330000|2022-02-22 12:18:50|9337.7|9334.9|9336.3|9333.5|9339.7|9336.9|9335.4|9332.6|26
1645532340000|2022-02-22 12:19:00|9336.7|9333.9|9330.9|9328.1|9336.8|9334|9330.8|9328|40
1645532350000|2022-02-22 12:19:10|9331.4|9328.6|9334.8|9332|9334.8|9332|9330.9|9328.1|11
1645532360000|2022-02-22 12:19:20|9334.3|9331.5|9332.8|9330|9334.3|9331.5|9332.8|9330|7
1645532370000|2022-02-22 12:19:30|9332|9329.2|9331.4|9328.6|9332|9329.2|9330.8|9328|5
1645532380000|2022-02-22 12:19:40|9331|9328.2|9327.4|9324.6|9331|9328.2|9327|9324.2|30
1645532390000|2022-02-22 12:19:50|9327|9324.2|9326|9323.2|9327.5|9324.7|9325|9322.2|24
1645532400000|2022-02-22 12:20:00|9326.4|9323.6|9326|9323.2|9327|9324.2|9326|9323.2|5
1645532410000|2022-02-22 12:20:10|9325.1|9322.3|9321.9|9319.1|9326|9323.2|9320.5|9317.7|34
1645532420000|2022-02-22 12:20:20|9322|9319.2|9320.5|9317.7|9325|9322.2|9320.4|9317.6|49
1645532430000|2022-02-22 12:20:30|9319.5|9316.7|9318.9|9316.1|9319.5|9316.7|9318|9315.2|47
1645532440000|2022-02-22 12:20:40|9319.4|9316.6|9316.9|9314.1|9319.4|9316.6|9310.5|9307.7|97
1645532450000|2022-02-22 12:20:50|9317.4|9314.6|9318.9|9316.1|9318.9|9316.1|9316.9|9314.1|27
1645532460000|2022-02-22 12:21:00|9319.8|9317|9318.9|9316.1|9320.9|9318.1|9317.9|9315.1|38
1645532470000|2022-02-22 12:21:10|9319.8|9317|9316.9|9314.1|9319.9|9317.1|9316|9313.2|16
1645532480000|2022-02-22 12:21:20|9315.9|9313.1|9317.4|9314.6|9317.4|9314.6|9314|9311.2|33
1645532490000|2022-02-22 12:21:30|9316.9|9314.1|9316.4|9313.6|9317.9|9315.1|9313.9|9311.1|48
1645532500000|2022-02-22 12:21:40|9315.2|9312.4|9315.4|9312.6|9316.4|9313.6|9313.5|9310.7|24
1645532510000|2022-02-22 12:21:50|9315.5|9312.7|9315|9312.2|9316.4|9313.6|9314.9|9312.1|8
1645532520000|2022-02-22 12:22:00|9314.9|9312.1|9314|9311.2|9315.5|9312.7|9313.1|9310.3|43
1645532530000|2022-02-22 12:22:10|9313.6|9310.8|9310.1|9307.3|9313.6|9310.8|9308.2|9305.4|33
1645532540000|2022-02-22 12:22:20|9310.5|9307.7|9304.1|9301.3|9310.5|9307.7|9304.1|9301.3|50
1645532550000|2022-02-22 12:22:30|9302.4|9299.6|9304.1|9301.3|9305.1|9302.3|9301.7|9298.9|104
1645532560000|2022-02-22 12:22:40|9303.2|9300.4|9304.1|9301.3|9304.1|9301.3|9302.4|9299.6|73
1645532570000|2022-02-22 12:22:50|9303.7|9300.9|9302.1|9299.3|9303.7|9300.9|9300.2|9297.4|43
1645532580000|2022-02-22 12:23:00|9302.6|9299.8|9301.1|9298.3|9304.2|9301.4|9300.7|9297.9|31
1645532590000|2022-02-22 12:23:10|9301.2|9298.4|9301.6|9298.8|9303.1|9300.3|9300.3|9297.5|34
1645532600000|2022-02-22 12:23:20|9301.1|9298.3|9303.1|9300.3|9303.5|9300.7|9301.1|9298.3|16
1645532610000|2022-02-22 12:23:30|9303.2|9300.4|9304.1|9301.3|9305.1|9302.3|9303.1|9300.3|18
1645532620000|2022-02-22 12:23:40|9304.5|9301.7|9305.1|9302.3|9305.4|9302.6|9304.1|9301.3|9
1645532630000|2022-02-22 12:23:50|9305.9|9303.1|9306.6|9303.8|9307.1|9304.3|9305.1|9302.3|23
1645532640000|2022-02-22 12:24:00|9306.2|9303.4|9302.1|9299.3|9307.1|9304.3|9301.2|9298.4|46
1645532650000|2022-02-22 12:24:10|9302.2|9299.4|9299.1|9296.3|9304.1|9301.3|9297.1|9294.3|335
1645532660000|2022-02-22 12:24:20|9299.5|9296.7|9296.6|9293.8|9299.7|9296.9|9296.1|9293.3|34
1645532670000|2022-02-22 12:24:30|9296.5|9293.7|9299.1|9296.3|9299.1|9296.3|9295.6|9292.8|42
1645532680000|2022-02-22 12:24:40|9297.1|9294.3|9298.1|9295.3|9299.1|9296.3|9296.1|9293.3|70
1645532690000|2022-02-22 12:24:50|9297.7|9294.9|9297.7|9294.9|9299.6|9296.8|9295.7|9292.9|32
1645532700000|2022-02-22 12:25:00|9298.1|9295.3|9301.1|9298.3|9301.1|9298.3|9298.1|9295.3|90
1645532710000|2022-02-22 12:25:10|9301|9298.2|9299.1|9296.3|9301|9298.2|9299.1|9296.3|17
1645532720000|2022-02-22 12:25:20|9299.5|9296.7|9301.1|9298.3|9301.1|9298.3|9299.1|9296.3|8
1645532730000|2022-02-22 12:25:30|9300.1|9297.3|9300.1|9297.3|9301.5|9298.7|9299.1|9296.3|13
1645532740000|2022-02-22 12:25:40|9299.2|9296.4|9298.6|9295.8|9299.6|9296.8|9298.6|9295.8|28
1645532750000|2022-02-22 12:25:50|9299.1|9296.3|9298.6|9295.8|9299.1|9296.3|9298.1|9295.3|11
1645532760000|2022-02-22 12:26:00|9299.1|9296.3|9298.1|9295.3|9299.1|9296.3|9295.6|9292.8|87
1645532770000|2022-02-22 12:26:10|9298.5|9295.7|9300.1|9297.3|9300.1|9297.3|9297.6|9294.8|40
1645532780000|2022-02-22 12:26:20|9299.2|9296.4|9299.1|9296.3|9299.2|9296.4|9298.1|9295.3|19
1645532790000|2022-02-22 12:26:30|9299.5|9296.7|9301.5|9298.7|9303.1|9300.3|9299.5|9296.7|38
1645532800000|2022-02-22 12:26:40|9301.1|9298.3|9296.1|9293.3|9301.5|9298.7|9296.1|9293.3|34
1645532810000|2022-02-22 12:26:50|9296.9|9294.1|9298.1|9295.3|9298.1|9295.3|9296.1|9293.3|40
1645532820000|2022-02-22 12:27:00|9299|9296.2|9299.9|9297.1|9301.1|9298.3|9297.5|9294.7|31
1645532830000|2022-02-22 12:27:10|9300|9297.2|9300.1|9297.3|9300.1|9297.3|9299.1|9296.3|14
1645532840000|2022-02-22 12:27:20|9299.1|9296.3|9296.1|9293.3|9299.1|9296.3|9295.6|9292.8|24
1645532850000|2022-02-22 12:27:30|9296.9|9294.1|9300|9297.2|9300.7|9297.9|9296.5|9293.7|33
1645532860000|2022-02-22 12:27:40|9299.5|9296.7|9297.1|9294.3|9299.5|9296.7|9297.1|9294.3|20
1645532870000|2022-02-22 12:27:50|9297.5|9294.7|9297.1|9294.3|9298.1|9295.3|9297.1|9294.3|9
1645532880000|2022-02-22 12:28:00|9297.5|9294.7|9300.1|9297.3|9301.1|9298.3|9297.5|9294.7|48
1645532890000|2022-02-22 12:28:10|9299.6|9296.8|9299.6|9296.8|9300.1|9297.3|9299.1|9296.3|8
1645532900000|2022-02-22 12:28:20|9299.5|9296.7|9297.1|9294.3|9300|9297.2|9295.1|9292.3|95
1645532910000|2022-02-22 12:28:30|9297|9294.2|9301|9298.2|9301.5|9298.7|9297|9294.2|50
1645532920000|2022-02-22 12:28:40|9302.1|9299.3|9304.1|9301.3|9304.9|9302.1|9301.1|9298.3|63
1645532930000|2022-02-22 12:28:50|9305.1|9302.3|9304.6|9301.8|9306.1|9303.3|9303.1|9300.3|59
1645532940000|2022-02-22 12:29:00|9304.2|9301.4|9303.6|9300.8|9305.1|9302.3|9300.1|9297.3|40
1645532950000|2022-02-22 12:29:10|9303.1|9300.3|9305.1|9302.3|9305.5|9302.7|9303.1|9300.3|40
1645532960000|2022-02-22 12:29:20|9305.5|9302.7|9306.1|9303.3|9306.1|9303.3|9305.1|9302.3|30
1645532970000|2022-02-22 12:29:30|9305.6|9302.8|9305.6|9302.8|9308.1|9305.3|9305.6|9302.8|44
1645532980000|2022-02-22 12:29:40|9306.1|9303.3|9305.1|9302.3|9306.1|9303.3|9304.1|9301.3|12
1645532990000|2022-02-22 12:29:50|9305.6|9302.8|9309.1|9306.3|9310.2|9307.4|9305.1|9302.3|74
1645533000000|2022-02-22 12:30:00|9308.2|9305.4|9305.1|9302.3|9309.2|9306.4|9304.1|9301.3|64
1645533010000|2022-02-22 12:30:10|9305.9|9303.1|9307.1|9304.3|9307.1|9304.3|9305.1|9302.3|20
1645533020000|2022-02-22 12:30:20|9308.1|9305.3|9310.1|9307.3|9312.1|9309.3|9307.6|9304.8|43
1645533030000|2022-02-22 12:30:30|9309.6|9306.8|9310.1|9307.3|9310.1|9307.3|9308.6|9305.8|23
1645533040000|2022-02-22 12:30:40|9310.5|9307.7|9312.1|9309.3|9313.1|9310.3|9310.1|9307.3|107
1645533050000|2022-02-22 12:30:50|9312.5|9309.7|9312.6|9309.8|9313.1|9310.3|9311.1|9308.3|51
1645533060000|2022-02-22 12:31:00|9313.1|9310.3|9314.1|9311.3|9314.1|9311.3|9312.1|9309.3|25
1645533070000|2022-02-22 12:31:10|9313.6|9310.8|9312.6|9309.8|9315.1|9312.3|9311.1|9308.3|62
1645533080000|2022-02-22 12:31:20|9313.1|9310.3|9314.1|9311.3|9315.1|9312.3|9312.6|9309.8|21
1645533090000|2022-02-22 12:31:30|9314.9|9312.1|9314.1|9311.3|9315.1|9312.3|9313.1|9310.3|43
1645533100000|2022-02-22 12:31:40|9313.6|9310.8|9314.6|9311.8|9315.1|9312.3|9313.6|9310.8|6
1645533110000|2022-02-22 12:31:50|9315|9312.2|9315.1|9312.3|9315.2|9312.4|9314.2|9311.4|14
1645533120000|2022-02-22 12:32:00|9314.1|9311.3|9315.6|9312.8|9316.9|9314.1|9314.1|9311.3|26
1645533130000|2022-02-22 12:32:10|9316.1|9313.3|9317.1|9314.3|9317.1|9314.3|9315.1|9312.3|15
1645533140000|2022-02-22 12:32:20|9318.9|9316.1|9313.1|9310.3|9320.8|9318|9313.1|9310.3|139
1645533150000|2022-02-22 12:32:30|9313.5|9310.7|9315.1|9312.3|9318|9315.2|9313.5|9310.7|38
1645533160000|2022-02-22 12:32:40|9315.5|9312.7|9310.6|9307.8|9316.1|9313.3|9310.6|9307.8|65
1645533170000|2022-02-22 12:32:50|9311.1|9308.3|9313.1|9310.3|9313.1|9310.3|9311.1|9308.3|64
1645533180000|2022-02-22 12:33:00|9312.7|9309.9|9307.6|9304.8|9312.7|9309.9|9307.6|9304.8|57
1645533190000|2022-02-22 12:33:10|9308|9305.2|9303.1|9300.3|9308.6|9305.8|9303.1|9300.3|54
1645533200000|2022-02-22 12:33:20|9303|9300.2|9298.3|9295.5|9303|9300.2|9296.5|9293.7|125
1645533210000|2022-02-22 12:33:30|9299.3|9296.5|9301.3|9298.5|9302.3|9299.5|9296.3|9293.5|102
1645533220000|2022-02-22 12:33:40|9301.7|9298.9|9302.2|9299.4|9303.2|9300.4|9300.8|9298|18
1645533230000|2022-02-22 12:33:50|9302.6|9299.8|9302.2|9299.4|9303.3|9300.5|9302.2|9299.4|11
1645533240000|2022-02-22 12:34:00|9302.6|9299.8|9303.2|9300.4|9303.2|9300.4|9302.2|9299.4|8
1645533250000|2022-02-22 12:34:10|9302.8|9300|9297.3|9294.5|9302.8|9300|9295.3|9292.5|114
1645533260000|2022-02-22 12:34:20|9296.8|9294|9299.3|9296.5|9300.3|9297.5|9296.3|9293.5|56
1645533270000|2022-02-22 12:34:30|9299.8|9297|9297.3|9294.5|9300.3|9297.5|9296.3|9293.5|37
1645533280000|2022-02-22 12:34:40|9296.9|9294.1|9298.3|9295.5|9299.3|9296.5|9296.3|9293.5|26
1645533290000|2022-02-22 12:34:50|9297.9|9295.1|9297.3|9294.5|9298.3|9295.5|9296.3|9293.5|37
1645533300000|2022-02-22 12:35:00|9298.2|9295.4|9297.9|9295.1|9300.3|9297.5|9295.3|9292.5|75
1645533310000|2022-02-22 12:35:10|9297.8|9295|9298.3|9295.5|9298.3|9295.5|9297.3|9294.5|14
1645533320000|2022-02-22 12:35:20|9297.9|9295.1|9296.8|9294|9298.3|9295.5|9295.3|9292.5|141
1645533330000|2022-02-22 12:35:30|9296.3|9293.5|9298.3|9295.5|9298.3|9295.5|9295.3|9292.5|111
1645533340000|2022-02-22 12:35:40|9298.8|9296|9299.2|9296.4|9299.8|9297|9297.8|9295|60
1645533350000|2022-02-22 12:35:50|9298.8|9296|9300.2|9297.4|9301.3|9298.5|9298.8|9296|37
1645533360000|2022-02-22 12:36:00|9299.8|9297|9295.8|9293|9300.3|9297.5|9295.3|9292.5|123
1645533370000|2022-02-22 12:36:10|9295.3|9292.5|9297.2|9294.4|9298.1|9295.3|9295.2|9292.4|64
1645533380000|2022-02-22 12:36:20|9297.6|9294.8|9298|9295.2|9299|9296.2|9295.2|9292.4|97
1645533390000|2022-02-22 12:36:30|9298.5|9295.7|9299|9296.2|9301.2|9298.4|9297.6|9294.8|55
1645533400000|2022-02-22 12:36:40|9298.6|9295.8|9297.6|9294.8|9299.5|9296.7|9296.3|9293.5|55
1645533410000|2022-02-22 12:36:50|9298|9295.2|9300|9297.2|9300|9297.2|9297|9294.2|16
1645533420000|2022-02-22 12:37:00|9300.1|9297.3|9296|9293.2|9300.1|9297.3|9295.6|9292.8|32
1645533430000|2022-02-22 12:37:10|9296.9|9294.1|9300.5|9297.7|9301|9298.2|9296.9|9294.1|21
1645533440000|2022-02-22 12:37:20|9300.1|9297.3|9298|9295.2|9300.5|9297.7|9298|9295.2|21
1645533450000|2022-02-22 12:37:30|9298.5|9295.7|9298|9295.2|9299.5|9296.7|9296|9293.2|35
1645533460000|2022-02-22 12:37:40|9298.9|9296.1|9299|9296.2|9299|9296.2|9297|9294.2|16
1645533470000|2022-02-22 12:37:50|9298.5|9295.7|9300.5|9297.7|9300.5|9297.7|9298|9295.2|19
1645533480000|2022-02-22 12:38:00|9300|9297.2|9299|9296.2|9301|9298.2|9297.5|9294.7|56
1645533490000|2022-02-22 12:38:10|9299.5|9296.7|9298.1|9295.3|9301|9298.2|9298.1|9295.3|87
1645533500000|2022-02-22 12:38:20|9298.5|9295.7|9297.5|9294.7|9299|9296.2|9295|9292.2|119
1645533510000|2022-02-22 12:38:30|9297|9294.2|9297|9294.2|9298|9295.2|9295.2|9292.4|58
1645533520000|2022-02-22 12:38:40|9297.5|9294.7|9291.2|9288.4|9297.5|9294.7|9286.3|9283.5|217
1645533530000|2022-02-22 12:38:50|9291.6|9288.8|9292.2|9289.4|9292.7|9289.9|9291.2|9288.4|37
1645533540000|2022-02-22 12:39:00|9292.6|9289.8|9283.9|9281.1|9294.2|9291.4|9283.9|9281.1|291
1645533550000|2022-02-22 12:39:10|9284.3|9281.5|9282.3|9279.5|9286.7|9283.9|9282.3|9279.5|99
1645533560000|2022-02-22 12:39:20|9282.7|9279.9|9282.7|9279.9|9283.3|9280.5|9278.9|9276.1|186
1645533570000|2022-02-22 12:39:30|9283.3|9280.5|9283.9|9281.1|9286.3|9283.5|9282.6|9279.8|58
1645533580000|2022-02-22 12:39:40|9284.3|9281.5|9286.2|9283.4|9287.2|9284.4|9281.5|9278.7|76
1645533590000|2022-02-22 12:39:50|9285.8|9283|9286.3|9283.5|9287.2|9284.4|9285.2|9282.4|27
1645533600000|2022-02-22 12:40:00|9286.2|9283.4|9281.2|9278.4|9286.3|9283.5|9280.3|9277.5|43
1645533610000|2022-02-22 12:40:10|9283|9280.2|9285.3|9282.5|9285.3|9282.5|9282.7|9279.9|61
1645533620000|2022-02-22 12:40:20|9284.5|9281.7|9284.2|9281.4|9285.2|9282.4|9283.2|9280.4|54
1645533630000|2022-02-22 12:40:30|9285.2|9282.4|9289.2|9286.4|9289.2|9286.4|9284.2|9281.4|57
1645533640000|2022-02-22 12:40:40|9288.7|9285.9|9288.2|9285.4|9289.2|9286.4|9288.2|9285.4|26
1645533650000|2022-02-22 12:40:50|9287.7|9284.9|9286.2|9283.4|9288.2|9285.4|9285.7|9282.9|51
1645533660000|2022-02-22 12:41:00|9285.7|9282.9|9284.3|9281.5|9286.2|9283.4|9284.2|9281.4|17
1645533670000|2022-02-22 12:41:10|9283.3|9280.5|9279.5|9276.7|9283.3|9280.5|9279.3|9276.5|88
1645533680000|2022-02-22 12:41:20|9279.9|9277.1|9280.9|9278.1|9281.5|9278.7|9279.4|9276.6|48
1645533690000|2022-02-22 12:41:30|9281.4|9278.6|9281.5|9278.7|9282.4|9279.6|9279.5|9276.7|61
1645533700000|2022-02-22 12:41:40|9281.4|9278.6|9281.5|9278.7|9282.5|9279.7|9281.4|9278.6|45
1645533710000|2022-02-22 12:41:50|9281.9|9279.1|9281.5|9278.7|9282|9279.2|9280.5|9277.7|34
1645533720000|2022-02-22 12:42:00|9282.5|9279.7|9281.5|9278.7|9282.5|9279.7|9280.5|9277.7|84
1645533730000|2022-02-22 12:42:10|9280.7|9277.9|9281|9278.2|9281|9278.2|9279.5|9276.7|65
1645533740000|2022-02-22 12:42:20|9280.9|9278.1|9281.7|9278.9|9282.7|9279.9|9279.7|9276.9|165
1645533750000|2022-02-22 12:42:30|9281.2|9278.4|9282.7|9279.9|9282.7|9279.9|9280.7|9277.9|37
1645533760000|2022-02-22 12:42:40|9281.7|9278.9|9283.2|9280.4|9283.2|9280.4|9280.7|9277.9|38
1645533770000|2022-02-22 12:42:50|9282.7|9279.9|9281.7|9278.9|9283.7|9280.9|9281.7|9278.9|28
1645533780000|2022-02-22 12:43:00|9280.8|9278|9284.5|9281.7|9285|9282.2|9280.8|9278|114
1645533790000|2022-02-22 12:43:10|9284|9281.2|9284.6|9281.8|9286.5|9283.7|9284|9281.2|85
1645533800000|2022-02-22 12:43:20|9284.5|9281.7|9284.6|9281.8|9285.5|9282.7|9283.6|9280.8|39
1645533810000|2022-02-22 12:43:30|9284.5|9281.7|9285.6|9282.8|9286|9283.2|9283.6|9280.8|44
1645533820000|2022-02-22 12:43:40|9285.2|9282.4|9283.1|9280.3|9285.6|9282.8|9281.6|9278.8|271
1645533830000|2022-02-22 12:43:50|9283|9280.2|9284.5|9281.7|9285.4|9282.6|9282.6|9279.8|54
1645533840000|2022-02-22 12:44:00|9284.6|9281.8|9288.4|9285.6|9289.4|9286.6|9284.6|9281.8|137
1645533850000|2022-02-22 12:44:10|9287.6|9284.8|9291.9|9289.1|9293.4|9290.6|9287.6|9284.8|117
1645533860000|2022-02-22 12:44:20|9291.4|9288.6|9281.7|9278.9|9292.4|9289.6|9279.7|9276.9|503
1645533870000|2022-02-22 12:44:30|9281.3|9278.5|9283.6|9280.8|9283.7|9280.9|9280.9|9278.1|55
1645533880000|2022-02-22 12:44:40|9282.7|9279.9|9290.6|9287.8|9291|9288.2|9282.7|9279.9|97
1645533890000|2022-02-22 12:44:50|9290.2|9287.4|9289.7|9286.9|9292|9289.2|9289.7|9286.9|65
1645533900000|2022-02-22 12:45:00|9288.2|9285.4|9296.6|9293.8|9297.2|9294.4|9286.7|9281.7|292
1645533910000|2022-02-22 12:45:10|9296.7|9293.9|9298.6|9295.8|9299.6|9296.8|9296.6|9293.8|65
1645533920000|2022-02-22 12:45:20|9297.7|9294.9|9297.1|9294.3|9298.6|9295.8|9294.6|9291.8|79
1645533930000|2022-02-22 12:45:30|9297|9294.2|9296|9293.2|9298.6|9295.8|9295.2|9292.4|29
1645533940000|2022-02-22 12:45:40|9296.4|9293.6|9293.5|9290.7|9296.4|9293.6|9292.7|9289.9|42
1645533950000|2022-02-22 12:45:50|9293.6|9290.8|9293.6|9290.8|9294.6|9291.8|9292.2|9289.4|27
1645533960000|2022-02-22 12:46:00|9294|9291.2|9288.7|9285.9|9294.6|9291.8|9288.7|9285.9|103
1645533970000|2022-02-22 12:46:10|9288.3|9285.5|9286.2|9283.4|9290.7|9287.9|9285.7|9282.9|35
1645533980000|2022-02-22 12:46:20|9285.8|9283|9285.2|9282.4|9286.7|9283.9|9284.7|9281.9|48
1645533990000|2022-02-22 12:46:30|9285.6|9282.8|9284.7|9281.9|9285.7|9282.9|9284.3|9281.5|40
1645534000000|2022-02-22 12:46:40|9283.8|9281|9284.7|9281.9|9284.7|9281.9|9283.7|9280.9|24
1645534010000|2022-02-22 12:46:50|9283.7|9280.9|9280.7|9277.9|9283.7|9280.9|9280.7|9277.9|43
1645534020000|2022-02-22 12:47:00|9281.2|9278.4|9281.2|9278.4|9281.7|9278.9|9279.8|9277|83
1645534030000|2022-02-22 12:47:10|9280.8|9278|9281.7|9278.9|9282.7|9279.9|9280.2|9277.4|41
1645534040000|2022-02-22 12:47:20|9281.3|9278.5|9280.7|9277.9|9281.7|9278.9|9279.7|9276.9|35
1645534050000|2022-02-22 12:47:30|9280.3|9277.5|9278.9|9276.1|9280.7|9277.9|9278.8|9276|219
1645534060000|2022-02-22 12:47:40|9278.8|9276|9280.7|9277.9|9280.7|9277.9|9278.8|9276|38
1645534070000|2022-02-22 12:47:50|9280.8|9278|9281.9|9279.1|9282.9|9280.1|9279.9|9277.1|20
1645534080000|2022-02-22 12:48:00|9282.8|9280|9280.9|9278.1|9282.8|9280|9279.4|9276.6|37
1645534090000|2022-02-22 12:48:10|9280|9277.2|9280.9|9278.1|9280.9|9278.1|9279.9|9277.1|8
1645534100000|2022-02-22 12:48:20|9280|9277.2|9286.7|9283.9|9286.9|9284.1|9279.9|9277.1|89
1645534110000|2022-02-22 12:48:30|9287.6|9284.8|9291.7|9288.9|9292.2|9289.4|9287.6|9284.8|63
1645534120000|2022-02-22 12:48:40|9292.2|9289.4|9291.8|9289|9292.2|9289.4|9289.3|9286.5|42
1645534130000|2022-02-22 12:48:50|9292.3|9289.5|9289.7|9286.9|9292.7|9289.9|9289.7|9286.9|53
1645534140000|2022-02-22 12:49:00|9290.2|9287.4|9291.6|9288.8|9294.7|9291.9|9290.2|9287.4|84
1645534150000|2022-02-22 12:49:10|9291.7|9288.9|9291.7|9288.9|9292.6|9289.8|9290.7|9287.9|12
1645534160000|2022-02-22 12:49:20|9294.6|9291.8|9295.7|9292.9|9295.7|9292.9|9294.6|9291.8|88
1645534170000|2022-02-22 12:49:30|9295.8|9293|9296.3|9293.5|9296.3|9293.5|9295.8|9293|49
1645534180000|2022-02-22 12:49:40|9295.2|9292.4|9291.7|9288.9|9295.7|9292.9|9291.7|9288.9|62
1645534190000|2022-02-22 12:49:50|9291.3|9288.5|9293.8|9291|9294.1|9291.3|9290.7|9287.9|43
1645534200000|2022-02-22 12:50:00|9292.9|9290.1|9292.7|9289.9|9293.7|9290.9|9291.7|9288.9|29
1645534210000|2022-02-22 12:50:10|9291.7|9288.9|9289.7|9286.9|9293.1|9290.3|9289.7|9286.9|56
1645534220000|2022-02-22 12:50:20|9290.3|9287.5|9288.7|9285.9|9290.7|9287.9|9287.3|9284.5|54
1645534230000|2022-02-22 12:50:30|9289.7|9286.9|9287.7|9284.9|9292.7|9289.9|9286.8|9284|39
1645534240000|2022-02-22 12:50:40|9286.9|9284.1|9286.8|9284|9287.7|9284.9|9286.7|9283.9|25
1645534250000|2022-02-22 12:50:50|9286.9|9284.1|9286.7|9283.9|9287.7|9284.9|9286.7|9283.9|21
1645534260000|2022-02-22 12:51:00|9286.3|9283.5|9288.7|9285.9|9289.3|9286.5|9285.7|9282.9|28
1645534270000|2022-02-22 12:51:10|9289.1|9286.3|9289.8|9287|9289.8|9287|9288.9|9286.1|39
1645534280000|2022-02-22 12:51:20|9288.9|9286.1|9290.2|9287.4|9290.6|9287.8|9287.7|9284.9|34
1645534290000|2022-02-22 12:51:30|9291.5|9288.7|9289.3|9286.5|9291.6|9288.8|9289.3|9286.5|21
1645534300000|2022-02-22 12:51:40|9288.7|9285.9|9287.3|9284.5|9289.7|9286.9|9286.8|9284|19
1645534310000|2022-02-22 12:51:50|9287.7|9284.9|9287.7|9284.9|9289.7|9286.9|9285.9|9283.1|39
1645534320000|2022-02-22 12:52:00|9287.3|9284.5|9285.8|9283|9288.7|9285.9|9285.8|9283|19
1645534330000|2022-02-22 12:52:10|9286.3|9283.5|9285.8|9283|9286.7|9283.9|9285.8|9283|17
1645534340000|2022-02-22 12:52:20|9286.6|9283.8|9285.9|9283.1|9287.7|9284.9|9284.7|9281.9|44
1645534350000|2022-02-22 12:52:30|9286.7|9283.9|9286.9|9284.1|9288.3|9285.5|9285.9|9283.1|15
1645534360000|2022-02-22 12:52:40|9286.8|9284|9286.8|9284|9286.8|9284|9285.9|9283.1|2
1645534370000|2022-02-22 12:52:50|9286.7|9283.9|9288.8|9286|9289.3|9286.5|9284.9|9282.1|34
1645534380000|2022-02-22 12:53:00|9287.9|9285.1|9283.9|9281.1|9289.1|9286.3|9283.9|9281.1|47
1645534390000|2022-02-22 12:53:10|9284|9281.2|9280.9|9278.1|9284.9|9282.1|9280.4|9277.6|60
1645534400000|2022-02-22 12:53:20|9280.4|9277.6|9283.9|9281.1|9283.9|9281.1|9278.9|9276.1|65
1645534410000|2022-02-22 12:53:30|9284.3|9281.5|9286.9|9284.1|9287.8|9285|9284.3|9281.5|149
1645534420000|2022-02-22 12:53:40|9287.3|9284.5|9283.9|9281.1|9287.8|9285|9282.9|9280.1|119
1645534430000|2022-02-22 12:53:50|9282.9|9280.1|9286.4|9283.6|9287.6|9284.8|9282.9|9280.1|94
1645534440000|2022-02-22 12:54:00|9285.9|9283.1|9284.4|9281.6|9286.4|9283.6|9282.9|9280.1|33
1645534450000|2022-02-22 12:54:10|9284|9281.2|9281.9|9279.1|9284|9281.2|9280|9277.2|67
1645534460000|2022-02-22 12:54:20|9282.8|9280|9284.8|9282|9284.8|9282|9280.9|9278.1|55
1645534470000|2022-02-22 12:54:30|9283.8|9281|9282.9|9280.1|9284.8|9282|9282.8|9280|24
1645534480000|2022-02-22 12:54:40|9283.8|9281|9284.8|9282|9287.8|9285|9283.8|9281|46
1645534490000|2022-02-22 12:54:50|9284.4|9281.6|9284.4|9281.6|9285.4|9282.6|9283.9|9281.1|13
1645534500000|2022-02-22 12:55:00|9283.8|9281|9281|9278.2|9283.8|9281|9278.9|9276.1|192
1645534510000|2022-02-22 12:55:10|9281.4|9278.6|9282|9279.2|9282|9279.2|9280|9277.2|21
1645534520000|2022-02-22 12:55:20|9281.6|9278.8|9282.1|9279.3|9282.9|9280.1|9281.6|9278.8|19
1645534530000|2022-02-22 12:55:30|9282|9279.2|9283|9280.2|9283|9280.2|9281.4|9278.6|20
1645534540000|2022-02-22 12:55:40|9282.6|9279.8|9283|9280.2|9283|9280.2|9281.5|9278.7|23
1645534550000|2022-02-22 12:55:50|9282|9279.2|9279.9|9277.1|9283|9280.2|9279.1|9276.3|97
1645534560000|2022-02-22 12:56:00|9280.1|9277.3|9275.1|9272.3|9280.1|9277.3|9273.1|9270.3|223
1645534570000|2022-02-22 12:56:10|9274.3|9271.5|9271.1|9268.3|9275.1|9272.3|9271.1|9268.3|102
1645534580000|2022-02-22 12:56:20|9269.6|9266.8|9269.1|9266.3|9270.6|9267.8|9269.1|9266.3|97
1645534590000|2022-02-22 12:56:30|9269.2|9266.4|9270.1|9267.3|9271.1|9268.3|9269.1|9266.3|63
1645534600000|2022-02-22 12:56:40|9269.1|9266.3|9269.1|9266.3|9270.6|9267.8|9269.1|9266.3|149
1645534610000|2022-02-22 12:56:50|9268.6|9265.8|9264.1|9261.3|9269.1|9266.3|9264.1|9261.3|166
1645534620000|2022-02-22 12:57:00|9264.6|9261.8|9268.1|9265.3|9269|9266.2|9264.1|9261.3|142
1645534630000|2022-02-22 12:57:10|9268|9265.2|9270.4|9267.6|9271.8|9269|9267.1|9264.3|71
1645534640000|2022-02-22 12:57:20|9270|9267.2|9269.5|9266.7|9270|9267.2|9268|9265.2|71
1645534650000|2022-02-22 12:57:30|9269.4|9266.6|9270.4|9267.6|9271|9268.2|9268|9265.2|29
1645534660000|2022-02-22 12:57:40|9270|9267.2|9269|9266.2|9272.4|9269.6|9267.1|9264.3|65
1645534670000|2022-02-22 12:57:50|9268|9265.2|9269|9266.2|9269.8|9267|9267.9|9265.1|21
1645534680000|2022-02-22 12:58:00|9269.4|9266.6|9268.6|9265.8|9269.9|9267.1|9267.5|9264.7|25
1645534690000|2022-02-22 12:58:10|9267.6|9264.8|9268.1|9265.3|9269|9266.2|9267.1|9264.3|40
1645534700000|2022-02-22 12:58:20|9268|9265.2|9269|9266.2|9269|9266.2|9267|9264.2|28
1645534710000|2022-02-22 12:58:30|9268.1|9265.3|9268.1|9265.3|9269|9266.2|9268|9265.2|8
1645534720000|2022-02-22 12:58:40|9268|9265.2|9271|9268.2|9271.9|9269.1|9268|9265.2|26
1645534730000|2022-02-22 12:58:50|9271.4|9268.6|9272.8|9270|9275|9272.2|9271.4|9268.6|59
1645534740000|2022-02-22 12:59:00|9272|9269.2|9268|9265.2|9272.4|9269.6|9268|9265.2|57
1645534750000|2022-02-22 12:59:10|9268.4|9265.6|9269.9|9267.1|9270.3|9267.5|9268|9265.2|25
1645534760000|2022-02-22 12:59:20|9269.1|9266.3|9267.6|9264.8|9270|9267.2|9264|9261.2|83
1645534770000|2022-02-22 12:59:30|9267.1|9264.3|9267.5|9264.7|9268.4|9265.6|9266.6|9263.8|21
1645534780000|2022-02-22 12:59:40|9267.9|9265.1|9266|9263.2|9268.9|9266.1|9266|9263.2|21
1645534790000|2022-02-22 12:59:50|9265.1|9262.3|9265.7|9261.7|9266|9263.2|9263.6|9260.6|34
1645534800000|2022-02-22 13:00:00|9265.6|9261.6|9264|9261.2|9265.6|9262.7|9262|9259.2|107
1645534810000|2022-02-22 13:00:10|9265|9262.2|9262|9259.2|9265.9|9263.1|9262|9259.2|73
1645534820000|2022-02-22 13:00:20|9262.5|9259.7|9264|9261.2|9264.9|9262.1|9259|9256.2|101
1645534830000|2022-02-22 13:00:30|9264.4|9261.6|9262|9259.2|9264.4|9261.6|9262|9259.2|48
1645534840000|2022-02-22 13:00:40|9262.8|9260|9259.4|9256.6|9263.9|9261.1|9259|9256.2|163
1645534850000|2022-02-22 13:00:50|9259|9256.2|9257.5|9254.7|9260|9257.2|9253.5|9250.7|240
1645534860000|2022-02-22 13:01:00|9257|9254.2|9255.6|9252.8|9258.8|9256|9255|9252.2|92
1645534870000|2022-02-22 13:01:10|9255.2|9252.4|9254.1|9251.3|9257|9254.2|9254|9251.2|203
1645534880000|2022-02-22 13:01:20|9254.5|9251.7|9253.5|9250.7|9255.1|9252.3|9252.1|9249.3|263
1645534890000|2022-02-22 13:01:30|9254|9251.2|9243.1|9240.3|9254.1|9251.3|9241.7|9238.9|383
1645534900000|2022-02-22 13:01:40|9242.7|9239.9|9242.3|9239.5|9245.7|9242.9|9241.3|9238.5|374
1645534910000|2022-02-22 13:01:50|9242.7|9239.9|9249.8|9247|9252.1|9249.3|9242.3|9239.5|106
1645534920000|2022-02-22 13:02:00|9249.4|9246.6|9251.3|9248.5|9251.7|9248.9|9245.3|9242.5|284
1645534930000|2022-02-22 13:02:10|9250.3|9247.5|9249.3|9246.5|9252.3|9249.5|9247.4|9244.6|109
1645534940000|2022-02-22 13:02:20|9248.8|9246|9242.6|9239.8|9248.8|9246|9241.6|9238.8|180
1645534950000|2022-02-22 13:02:30|9241.6|9238.8|9238.6|9235.8|9242|9239.2|9238.6|9235.8|82
1645534960000|2022-02-22 13:02:40|9239.3|9236.5|9241.4|9238.6|9241.4|9238.6|9239|9236.2|94
1645534970000|2022-02-22 13:02:50|9242.3|9239.5|9239|9236.2|9242.4|9239.6|9238.4|9235.6|85
1645534980000|2022-02-22 13:03:00|9238.6|9235.8|9236.4|9233.6|9238.6|9235.8|9235.4|9232.6|186
1645534990000|2022-02-22 13:03:10|9236|9233.2|9238.9|9236.1|9240.4|9237.6|9236|9233.2|133
1645535000000|2022-02-22 13:03:20|9238.8|9236|9244.3|9241.5|9244.3|9241.5|9238.4|9235.6|130
1645535010000|2022-02-22 13:03:30|9244.7|9241.9|9248.8|9246|9249.3|9246.5|9243.3|9240.5|87
1645535020000|2022-02-22 13:03:40|9249.3|9246.5|9250.3|9247.5|9250.8|9248|9247.8|9245|82
1645535030000|2022-02-22 13:03:50|9249.8|9247|9252.3|9249.5|9254|9251.2|9249.2|9246.4|207
1645535040000|2022-02-22 13:04:00|9252.2|9249.4|9258.3|9255.5|9258.3|9255.5|9252.2|9249.4|115
1645535050000|2022-02-22 13:04:10|9257.8|9255|9253.3|9250.5|9257.8|9255|9251.3|9248.5|85
1645535060000|2022-02-22 13:04:20|9252.3|9249.5|9249.3|9246.5|9253.3|9250.5|9249.3|9246.5|94
1645535070000|2022-02-22 13:04:30|9249.2|9246.4|9252.3|9249.5|9253.3|9250.5|9249.2|9246.4|125
1645535080000|2022-02-22 13:04:40|9252.7|9249.9|9257.1|9254.3|9258.2|9255.4|9252.3|9249.5|204
1645535090000|2022-02-22 13:04:50|9256.3|9253.5|9255.3|9252.5|9258.1|9255.3|9254.8|9252|63
1645535100000|2022-02-22 13:05:00|9254.8|9252|9253.3|9250.5|9254.8|9252|9250.8|9248|68
1645535110000|2022-02-22 13:05:10|9252.8|9250|9252.8|9250|9253.2|9250.4|9251.3|9248.5|148
1645535120000|2022-02-22 13:05:20|9252.4|9249.6|9256.2|9253.4|9257.2|9254.4|9251.3|9248.5|177
1645535130000|2022-02-22 13:05:30|9255.3|9252.5|9255.7|9252.9|9256.1|9253.3|9254.3|9251.5|48
1645535140000|2022-02-22 13:05:40|9255.3|9252.5|9256.8|9254|9258.2|9255.4|9254.8|9252|63
1645535150000|2022-02-22 13:05:50|9257.2|9254.4|9251.2|9248.4|9257.2|9254.4|9251.2|9248.4|91
1645535160000|2022-02-22 13:06:00|9252.1|9249.3|9255.2|9252.4|9255.2|9252.4|9252.1|9249.3|93
1645535170000|2022-02-22 13:06:10|9255.7|9252.9|9257.2|9254.4|9258.4|9255.6|9254.2|9251.4|117
1645535180000|2022-02-22 13:06:20|9256.4|9253.6|9258.4|9255.6|9258.4|9255.6|9254.8|9252|55
1645535190000|2022-02-22 13:06:30|9257.5|9254.7|9252.5|9249.7|9258.3|9255.5|9251|9248.2|200
1645535200000|2022-02-22 13:06:40|9252|9249.2|9251.4|9248.6|9253.4|9250.6|9250.4|9247.6|94
1645535210000|2022-02-22 13:06:50|9251|9248.2|9253.5|9250.7|9253.5|9250.7|9250.5|9247.7|62
1645535220000|2022-02-22 13:07:00|9253.4|9250.6|9250.4|9247.6|9254.4|9251.6|9249.4|9246.6|113
1645535230000|2022-02-22 13:07:10|9249.5|9246.7|9249.5|9246.7|9253.4|9250.6|9249.4|9246.6|89
1645535240000|2022-02-22 13:07:20|9250.4|9247.6|9251.5|9248.7|9251.5|9248.7|9249.5|9246.7|112
1645535250000|2022-02-22 13:07:30|9250.5|9247.7|9252.5|9249.7|9252.6|9249.8|9250.5|9247.7|26
1645535260000|2022-02-22 13:07:40|9253.5|9250.7|9249.8|9247|9254.5|9251.7|9249.6|9246.8|301
1645535270000|2022-02-22 13:07:50|9251.5|9248.7|9251.7|9248.9|9254.7|9251.9|9250.3|9247.5|208
1645535280000|2022-02-22 13:08:00|9251.3|9248.5|9250.7|9247.9|9254.8|9252|9249.8|9247|132
1645535290000|2022-02-22 13:08:10|9250.5|9247.7|9250.5|9247.7|9250.7|9247.9|9249.5|9246.7|65
1645535300000|2022-02-22 13:08:20|9250.6|9247.8|9250.7|9247.9|9252.2|9249.4|9249.5|9246.7|94
1645535310000|2022-02-22 13:08:30|9250.5|9247.7|9252.5|9249.7|9252.5|9249.7|9248.7|9245.9|110
1645535320000|2022-02-22 13:08:40|9252.1|9249.3|9249.5|9246.7|9252.1|9249.3|9247.5|9244.7|94
1645535330000|2022-02-22 13:08:50|9249|9246.2|9250|9247.2|9250.5|9247.7|9247.9|9245.1|120
1645535340000|2022-02-22 13:09:00|9250.5|9247.7|9248|9245.2|9252.5|9249.7|9247.5|9244.7|109
1645535350000|2022-02-22 13:09:10|9248.5|9245.7|9243.1|9240.3|9248.5|9245.7|9240.1|9237.3|240
1645535360000|2022-02-22 13:09:20|9243|9240.2|9239.5|9236.7|9243|9240.2|9239.5|9236.7|21
1645535370000|2022-02-22 13:09:30|9238.6|9235.8|9251.7|9248.9|9252.2|9249.4|9238.5|9235.7|146
1645535380000|2022-02-22 13:09:40|9251.2|9248.4|9258.2|9255.4|9258.2|9255.4|9251.2|9248.4|143
1645535390000|2022-02-22 13:09:50|9258.1|9255.3|9262.2|9259.4|9262.2|9259.4|9258.1|9255.3|56
1645535400000|2022-02-22 13:10:00|9263.1|9260.3|9259.2|9256.4|9263.2|9260.4|9257.2|9254.4|90
1645535410000|2022-02-22 13:10:10|9258.4|9255.6|9263.1|9260.3|9263.2|9260.4|9258.4|9255.6|84
1645535420000|2022-02-22 13:10:20|9263.5|9260.7|9262.1|9259.3|9264.2|9261.4|9260.2|9257.4|58
1645535430000|2022-02-22 13:10:30|9263|9260.2|9265.1|9262.3|9266.2|9263.4|9263|9260.2|104
1645535440000|2022-02-22 13:10:40|9265.9|9263.1|9268.1|9265.3|9270|9267.2|9264.1|9261.3|298
1645535450000|2022-02-22 13:10:50|9267.2|9264.4|9270.9|9268.1|9272.5|9269.7|9266.1|9263.3|134
1645535460000|2022-02-22 13:11:00|9270.5|9267.7|9267.4|9264.6|9270.9|9268.1|9266.9|9264.1|167
1645535470000|2022-02-22 13:11:10|9267.9|9265.1|9268.4|9265.6|9269.3|9266.5|9266.9|9264.1|30
1645535480000|2022-02-22 13:11:20|9267.9|9265.1|9271.8|9269|9272.6|9269.8|9267.9|9265.1|140
1645535490000|2022-02-22 13:11:30|9271.2|9268.4|9273.6|9270.8|9275.6|9272.8|9269.2|9266.4|169
1645535500000|2022-02-22 13:11:40|9274.2|9271.4|9274.8|9272|9277.6|9274.8|9273.8|9271|84
1645535510000|2022-02-22 13:11:50|9273.9|9271.1|9273.8|9271|9275.2|9272.4|9272.7|9269.9|66
1645535520000|2022-02-22 13:12:00|9272.1|9269.3|9277.4|9274.6|9277.8|9275|9271.9|9269.1|182
1645535530000|2022-02-22 13:12:10|9276.9|9274.1|9275.8|9273|9276.9|9274.1|9274.8|9272|33
1645535540000|2022-02-22 13:12:20|9275.9|9273.1|9275.4|9272.6|9277.4|9274.6|9274.8|9272|49
1645535550000|2022-02-22 13:12:30|9274.9|9272.1|9277.9|9275.1|9277.9|9275.1|9274.9|9272.1|30
1645535560000|2022-02-22 13:12:40|9276.9|9274.1|9281.8|9279|9282.3|9279.5|9276.8|9274|97
1645535570000|2022-02-22 13:12:50|9280.9|9278.1|9282.2|9279.4|9282.7|9279.9|9279.8|9277|83
1645535580000|2022-02-22 13:13:00|9281.8|9279|9285.4|9282.6|9286.7|9283.9|9281.8|9279|155
1645535590000|2022-02-22 13:13:10|9285.8|9283|9286.8|9284|9287.2|9284.4|9284.8|9282|78
1645535600000|2022-02-22 13:13:20|9286.4|9283.6|9286.6|9283.8|9287.7|9284.9|9282.8|9280|66
1645535610000|2022-02-22 13:13:30|9287.1|9284.3|9286.1|9283.3|9289.6|9286.8|9285.2|9282.4|119
1645535620000|2022-02-22 13:13:40|9285.8|9283|9284.6|9281.8|9286.6|9283.8|9283.8|9281|38
1645535630000|2022-02-22 13:13:50|9283.8|9281|9290.1|9287.3|9290.6|9287.8|9283.6|9280.8|151
1645535640000|2022-02-22 13:14:00|9289.6|9286.8|9291.6|9288.8|9292.6|9289.8|9289.6|9286.8|188
1645535650000|2022-02-22 13:14:10|9291.1|9288.3|9294.6|9291.8|9295.5|9292.7|9291.1|9288.3|186
1645535660000|2022-02-22 13:14:20|9295|9292.2|9293.6|9290.8|9295.6|9292.8|9293.6|9290.8|229
1645535670000|2022-02-22 13:14:30|9294.1|9291.3|9293.6|9290.8|9295.6|9292.8|9293.6|9290.8|46
1645535680000|2022-02-22 13:14:40|9294.4|9291.6|9293.6|9290.8|9294.6|9291.8|9293.6|9290.8|131
1645535690000|2022-02-22 13:14:50|9294.4|9291.6|9294.6|9291.8|9295.4|9292.6|9293.6|9290.8|320
1645535700000|2022-02-22 13:15:00|9293.6|9290.8|9293.6|9290.8|9297.1|9294.3|9293.6|9290.8|136
1645535710000|2022-02-22 13:15:10|9294.6|9291.8|9295.6|9292.8|9296.6|9293.8|9294.6|9291.8|74
1645535720000|2022-02-22 13:15:20|9295.2|9292.4|9293.6|9290.8|9295.6|9292.8|9293.6|9290.8|81
1645535730000|2022-02-22 13:15:30|9293.7|9290.9|9293.6|9290.8|9295.1|9292.3|9293.6|9290.8|32
1645535740000|2022-02-22 13:15:40|9294.4|9291.6|9293.6|9290.8|9294.6|9291.8|9293.6|9290.8|92
1645535750000|2022-02-22 13:15:50|9294.6|9291.8|9294.6|9291.8|9295.6|9292.8|9293.6|9290.8|86
1645535760000|2022-02-22 13:16:00|9293.7|9290.9|9294.1|9291.3|9295.6|9292.8|9293.6|9290.8|106
1645535770000|2022-02-22 13:16:10|9294.6|9291.8|9293.6|9290.8|9294.6|9291.8|9293.6|9290.8|79
1645535780000|2022-02-22 13:16:20|9294|9291.2|9283.8|9281|9294.6|9291.8|9282.8|9280|242
1645535790000|2022-02-22 13:16:30|9285.6|9282.8|9291.6|9288.8|9292.5|9289.7|9284.8|9282|94
1645535800000|2022-02-22 13:16:40|9292.1|9289.3|9290.6|9287.8|9293.6|9290.8|9289.6|9286.8|56
1645535810000|2022-02-22 13:16:50|9289.7|9286.9|9288.6|9285.8|9290.6|9287.8|9286.6|9283.8|35
1645535820000|2022-02-22 13:17:00|9288.1|9285.3|9283.3|9280.5|9288.1|9285.3|9282.8|9280|154
1645535830000|2022-02-22 13:17:10|9282.8|9280|9279.8|9277|9283.3|9280.5|9279.3|9276.5|61
1645535840000|2022-02-22 13:17:20|9278.1|9275.3|9275.9|9273.1|9278.8|9276|9273.9|9271.1|122
1645535850000|2022-02-22 13:17:30|9276.8|9274|9282.8|9280|9282.8|9280|9276.5|9273.7|79
1645535860000|2022-02-22 13:17:40|9282.3|9279.5|9280.8|9278|9282.3|9279.5|9280.8|9278|20
1645535870000|2022-02-22 13:17:50|9280.3|9277.5|9278.9|9276.1|9282.7|9279.9|9278.9|9276.1|43
1645535880000|2022-02-22 13:18:00|9278.8|9276|9276.8|9274|9278.9|9276.1|9275.9|9273.1|31
1645535890000|2022-02-22 13:18:10|9276.3|9273.5|9275.8|9273|9276.8|9274|9273.8|9271|34
1645535900000|2022-02-22 13:18:20|9275.3|9272.5|9274.9|9272.1|9275.5|9272.7|9273.9|9271.1|96
1645535910000|2022-02-22 13:18:30|9274.5|9271.7|9273.5|9270.7|9275.9|9273.1|9273|9270.2|41
1645535920000|2022-02-22 13:18:40|9273.1|9270.3|9275.9|9273.1|9276.8|9274|9272.9|9270.1|139
1645535930000|2022-02-22 13:18:50|9276.3|9273.5|9273.5|9270.7|9278.8|9276|9273.1|9270.3|95
1645535940000|2022-02-22 13:19:00|9273.9|9271.1|9275.5|9272.7|9276.3|9273.5|9273|9270.2|58
1645535950000|2022-02-22 13:19:10|9275.9|9273.1|9275.9|9273.1|9276.8|9274|9274.5|9271.7|27
1645535960000|2022-02-22 13:19:20|9275.5|9272.7|9275.1|9272.3|9276.5|9273.7|9275.1|9272.3|27
1645535970000|2022-02-22 13:19:30|9274.6|9271.8|9276.5|9273.7|9277|9274.2|9274.6|9271.8|42
1645535980000|2022-02-22 13:19:40|9276.1|9273.3|9271.1|9268.3|9276.1|9273.3|9270|9267.2|75
1645535990000|2022-02-22 13:19:50|9270.5|9267.7|9274.9|9272.1|9275.9|9273.1|9270.1|9267.3|60
1645536000000|2022-02-22 13:20:00|9274.5|9271.7|9267.9|9265.1|9275.9|9273.1|9267|9264.2|71
1645536010000|2022-02-22 13:20:10|9268|9265.2|9264.2|9261.4|9270.1|9267.3|9263.2|9260.4|109
1645536020000|2022-02-22 13:20:20|9263.2|9260.4|9265.6|9262.8|9267.1|9264.3|9263.2|9260.4|101
1645536030000|2022-02-22 13:20:30|9266.1|9263.3|9265.1|9262.3|9266.1|9263.3|9265.1|9262.3|23
1645536040000|2022-02-22 13:20:40|9265.9|9263.1|9263.6|9260.8|9266.1|9263.3|9262.1|9259.3|40
1645536050000|2022-02-22 13:20:50|9264.1|9261.3|9258.2|9255.4|9266.1|9263.3|9257.3|9254.5|75
1645536060000|2022-02-22 13:21:00|9258.6|9255.8|9252.3|9249.5|9259.1|9256.3|9252.3|9249.5|196
1645536070000|2022-02-22 13:21:10|9251.4|9248.6|9251.3|9248.5|9251.8|9249|9248.9|9246.1|110
1645536080000|2022-02-22 13:21:20|9252.2|9249.4|9251.3|9248.5|9254.3|9251.5|9247.5|9244.7|104
1645536090000|2022-02-22 13:21:30|9251.8|9249|9251.9|9249.1|9254.3|9251.5|9249.4|9246.6|138
1645536100000|2022-02-22 13:21:40|9252.3|9249.5|9255.9|9253.1|9256.3|9253.5|9251.9|9249.1|97
1645536110000|2022-02-22 13:21:50|9256.3|9253.5|9256.4|9253.6|9257.3|9254.5|9255.3|9252.5|46
1645536120000|2022-02-22 13:22:00|9256.8|9254|9259.3|9256.5|9261.3|9258.5|9255.9|9253.1|77
1645536130000|2022-02-22 13:22:10|9260.3|9257.5|9259.9|9257.1|9260.4|9257.6|9258.9|9256.1|42
1645536140000|2022-02-22 13:22:20|9260.3|9257.5|9265.2|9262.4|9265.2|9262.4|9260.3|9257.5|58
1645536150000|2022-02-22 13:22:30|9265.1|9262.3|9263.3|9260.5|9266.8|9264|9263.2|9260.4|72
1645536160000|2022-02-22 13:22:40|9263.8|9261|9263.2|9260.4|9263.8|9261|9262.3|9259.5|21
1645536170000|2022-02-22 13:22:50|9262.8|9260|9269.5|9266.7|9270|9267.2|9262.3|9259.5|101
1645536180000|2022-02-22 13:23:00|9270|9267.2|9266.6|9263.8|9270|9267.2|9264.6|9261.8|109
1645536190000|2022-02-22 13:23:10|9267|9264.2|9266.9|9264.1|9268|9265.2|9265|9262.2|58
1645536200000|2022-02-22 13:23:20|9266.1|9263.3|9267|9264.2|9267|9264.2|9265|9262.2|18
1645536210000|2022-02-22 13:23:30|9267.5|9264.7|9272|9269.2|9272.5|9269.7|9267.5|9264.7|59
1645536220000|2022-02-22 13:23:40|9271.1|9268.3|9272|9269.2|9273|9270.2|9270.6|9267.8|109
1645536230000|2022-02-22 13:23:50|9271.2|9268.4|9278.9|9276.1|9282.9|9280.1|9271|9268.2|206
1645536240000|2022-02-22 13:24:00|9278.8|9276|9276.5|9273.7|9278.8|9276|9274|9271.2|190
1645536250000|2022-02-22 13:24:10|9276|9273.2|9273.9|9271.1|9276|9273.2|9273.4|9270.6|58
1645536260000|2022-02-22 13:24:20|9273.5|9270.7|9269|9266.2|9273.9|9271.1|9268.5|9265.7|50
1645536270000|2022-02-22 13:24:30|9269.9|9267.1|9279|9276.2|9280.5|9277.7|9269.9|9267.1|132
1645536280000|2022-02-22 13:24:40|9279.5|9276.7|9280.5|9277.7|9282.8|9280|9279.5|9276.7|83
1645536290000|2022-02-22 13:24:50|9280.9|9278.1|9282.5|9279.7|9284|9281.2|9280|9277.2|87
1645536300000|2022-02-22 13:25:00|9282.9|9280.1|9289.4|9286.6|9289.9|9287.1|9282|9279.2|165
1645536310000|2022-02-22 13:25:10|9289|9286.2|9288.5|9285.7|9290.8|9288|9286.5|9283.7|99
1645536320000|2022-02-22 13:25:20|9288|9285.2|9288|9285.2|9289|9286.2|9286|9283.2|59
1645536330000|2022-02-22 13:25:30|9288.4|9285.6|9288.9|9286.1|9288.9|9286.1|9286|9283.2|51
1645536340000|2022-02-22 13:25:40|9289.3|9286.5|9291.3|9288.5|9292.9|9290.1|9288.9|9286.1|79
1645536350000|2022-02-22 13:25:50|9291.7|9288.9|9292.9|9290.1|9292.9|9290.1|9289.9|9287.1|35
1645536360000|2022-02-22 13:26:00|9292.5|9289.7|9292.8|9290|9293.8|9291|9292.3|9289.5|42
1645536370000|2022-02-22 13:26:10|9293.2|9290.4|9294.2|9291.4|9295.6|9292.8|9292.8|9290|34
1645536380000|2022-02-22 13:26:20|9294.7|9291.9|9291.7|9288.9|9295.2|9292.4|9291.3|9288.5|52
1645536390000|2022-02-22 13:26:30|9291.3|9288.5|9289.7|9286.9|9291.7|9288.9|9289.7|9286.9|42
1645536400000|2022-02-22 13:26:40|9290.7|9287.9|9293.7|9290.9|9293.7|9290.9|9289.7|9286.9|90
1645536410000|2022-02-22 13:26:50|9294.7|9291.9|9297.7|9294.9|9297.7|9294.9|9294.3|9291.5|40
1645536420000|2022-02-22 13:27:00|9296.7|9293.9|9291.7|9288.9|9296.7|9293.9|9288.7|9285.9|146
1645536430000|2022-02-22 13:27:10|9291.3|9288.5|9285.2|9282.4|9291.7|9288.9|9284.8|9282|199
1645536440000|2022-02-22 13:27:20|9285.7|9282.9|9289.6|9286.8|9290.7|9287.9|9283.3|9280.5|107
1645536450000|2022-02-22 13:27:30|9289.2|9286.4|9287.6|9284.8|9289.6|9286.8|9286.6|9283.8|136
1645536460000|2022-02-22 13:27:40|9288|9285.2|9288.6|9285.8|9291.5|9288.7|9287.6|9284.8|48
1645536470000|2022-02-22 13:27:50|9289.4|9286.6|9289.6|9286.8|9290.4|9287.6|9288.6|9285.8|79
1645536480000|2022-02-22 13:28:00|9289.2|9286.4|9283.7|9280.9|9291.6|9288.8|9280.9|9278.1|133
1645536490000|2022-02-22 13:28:10|9284.6|9281.8|9282.7|9279.9|9285.7|9282.9|9282.7|9279.9|54
1645536500000|2022-02-22 13:28:20|9281.9|9279.1|9283.7|9280.9|9284.7|9281.9|9280.8|9278|53
1645536510000|2022-02-22 13:28:30|9284.7|9281.9|9284.3|9281.5|9284.7|9281.9|9283.7|9280.9|16
1645536520000|2022-02-22 13:28:40|9284.2|9281.4|9286.6|9283.8|9286.6|9283.8|9283.7|9280.9|47
1645536530000|2022-02-22 13:28:50|9286.2|9283.4|9288.1|9285.3|9289.5|9286.7|9285.6|9282.8|32
1645536540000|2022-02-22 13:29:00|9288.2|9285.4|9281.7|9278.9|9288.2|9285.4|9281.7|9278.9|90
1645536550000|2022-02-22 13:29:10|9282.2|9279.4|9280.6|9277.8|9283.6|9280.8|9279.7|9276.9|85
1645536560000|2022-02-22 13:29:20|9279.7|9276.9|9282.6|9279.8|9284.2|9281.4|9279.7|9276.9|74
1645536570000|2022-02-22 13:29:30|9281.7|9278.9|9287.6|9284.8|9287.7|9284.9|9281.2|9278.4|46
1645536580000|2022-02-22 13:29:40|9286.7|9283.9|9286.6|9283.8|9287|9284.2|9283.7|9280.9|232
1645536590000|2022-02-22 13:29:50|9287|9284.2|9284.7|9281.9|9288.6|9285.8|9284.6|9281.8|53
1645536600000|2022-02-22 13:30:00|9284.6|9281.8|9285.6|9282.8|9285.6|9282.8|9281.2|9278.4|47
1645536610000|2022-02-22 13:30:10|9284.7|9281.9|9284.6|9281.8|9285.6|9282.8|9283.7|9280.9|18
1645536620000|2022-02-22 13:30:20|9285.4|9282.6|9283.6|9280.8|9285.4|9282.6|9283.5|9280.7|31
1645536630000|2022-02-22 13:30:30|9283.1|9280.3|9281.6|9278.8|9283.1|9280.3|9281.6|9278.8|8
1645536640000|2022-02-22 13:30:40|9282.5|9279.7|9279.3|9276.5|9282.6|9279.8|9275.8|9273|172
1645536650000|2022-02-22 13:30:50|9279.7|9276.9|9277.3|9274.5|9279.7|9276.9|9275.2|9272.4|33
1645536660000|2022-02-22 13:31:00|9277.7|9274.9|9277.7|9274.9|9277.7|9274.9|9275.3|9272.5|23
1645536670000|2022-02-22 13:31:10|9277.6|9274.8|9275.3|9272.5|9277.7|9274.9|9274.7|9271.9|36
1645536680000|2022-02-22 13:31:20|9275.2|9272.4|9269.2|9266.4|9275.2|9272.4|9266.8|9264|288
1645536690000|2022-02-22 13:31:30|9268.8|9266|9268.8|9266|9270.2|9267.4|9268.8|9266|50
1645536700000|2022-02-22 13:31:40|9269.7|9266.9|9269.7|9266.9|9269.8|9267|9269.3|9266.5|8
1645536710000|2022-02-22 13:31:50|9268.9|9266.1|9267.3|9264.5|9269.3|9266.5|9266.7|9263.9|19
1645536720000|2022-02-22 13:32:00|9268.3|9264.3|9273.1|9270.3|9273.7|9270.9|9265.2|9262.4|75
1645536730000|2022-02-22 13:32:10|9273.6|9270.8|9270.3|9267.5|9273.7|9270.9|9269.7|9266.9|44
1645536740000|2022-02-22 13:32:20|9269.9|9267.1|9269.3|9266.5|9270.3|9267.5|9267.4|9264.6|37
1645536750000|2022-02-22 13:32:30|9269.7|9266.9|9267.3|9264.5|9270.2|9267.4|9266.7|9263.9|46
1645536760000|2022-02-22 13:32:40|9266.9|9264.1|9262.3|9259.5|9267.3|9264.5|9261.9|9259.1|82
1645536770000|2022-02-22 13:32:50|9262.7|9259.9|9263.3|9260.5|9264.7|9261.9|9261.8|9259|60
1645536780000|2022-02-22 13:33:00|9263.7|9260.9|9262.3|9259.5|9263.7|9260.9|9259.8|9257|50
1645536790000|2022-02-22 13:33:10|9262.1|9259.3|9264.3|9261.5|9266.7|9263.9|9262.1|9259.3|45
1645536800000|2022-02-22 13:33:20|9263.7|9260.9|9266.7|9263.9|9266.7|9263.9|9262.3|9259.5|22
1645536810000|2022-02-22 13:33:30|9267.7|9264.9|9275.6|9272.8|9275.6|9272.8|9266.7|9263.9|94
1645536820000|2022-02-22 13:33:40|9275|9272.2|9276.1|9273.3|9276.6|9273.8|9274.6|9271.8|31
1645536830000|2022-02-22 13:33:50|9275.7|9272.9|9272.1|9269.3|9275.7|9272.9|9271.7|9268.9|57
1645536840000|2022-02-22 13:34:00|9272.2|9269.4|9274.7|9271.9|9275.1|9272.3|9271.3|9268.5|60
1645536850000|2022-02-22 13:34:10|9274.6|9271.8|9276.6|9273.8|9278.6|9275.8|9271.7|9268.9|142
1645536860000|2022-02-22 13:34:20|9277|9274.2|9278.6|9275.8|9278.6|9275.8|9275.6|9272.8|42
1645536870000|2022-02-22 13:34:30|9278|9275.2|9276.6|9273.8|9278|9275.2|9275.6|9272.8|18
1645536880000|2022-02-22 13:34:40|9277.6|9274.8|9278.6|9275.8|9278.6|9275.8|9277.6|9274.8|17
1645536890000|2022-02-22 13:34:50|9278.1|9275.3|9279.5|9276.7|9279.6|9276.8|9278.1|9275.3|21
1645536900000|2022-02-22 13:35:00|9279.6|9276.8|9277.6|9274.8|9279.6|9276.8|9277.6|9274.8|27
1645536910000|2022-02-22 13:35:10|9277.1|9274.3|9279|9276.2|9279.6|9276.8|9276.6|9273.8|49
1645536920000|2022-02-22 13:35:20|9278.6|9275.8|9279.1|9276.3|9279.6|9276.8|9277.6|9274.8|36
1645536930000|2022-02-22 13:35:30|9279|9276.2|9279|9276.2|9279.3|9276.5|9278|9275.2|19
1645536940000|2022-02-22 13:35:40|9279.5|9276.7|9279|9276.2|9280|9277.2|9278.6|9275.8|24
1645536950000|2022-02-22 13:35:50|9277.6|9274.8|9270.1|9267.3|9277.6|9274.8|9269.1|9266.3|95
1645536960000|2022-02-22 13:36:00|9269.7|9266.9|9271.1|9268.3|9272.6|9269.8|9267.6|9264.8|54
1645536970000|2022-02-22 13:36:10|9271.6|9268.8|9272.1|9269.3|9274|9271.2|9271.6|9268.8|20
1645536980000|2022-02-22 13:36:20|9269.9|9267.1|9269.1|9266.3|9269.9|9267.1|9266.7|9263.9|174
1645536990000|2022-02-22 13:36:30|9269.7|9266.9|9268.1|9265.3|9269.7|9266.9|9267.7|9264.9|19
1645537000000|2022-02-22 13:36:40|9267.7|9264.9|9268.7|9265.9|9269.8|9267|9267.7|9264.9|26
1645537010000|2022-02-22 13:36:50|9268.1|9265.3|9268.7|9265.9|9268.7|9265.9|9266.8|9264|13
1645537020000|2022-02-22 13:37:00|9267.8|9265|9269.1|9266.3|9269.7|9266.9|9266.8|9264|29
1645537030000|2022-02-22 13:37:10|9268.7|9265.9|9270.6|9267.8|9271.6|9268.8|9267.7|9264.9|107
1645537040000|2022-02-22 13:37:20|9269.7|9266.9|9273.6|9270.8|9274.5|9271.7|9269|9266.2|69
1645537050000|2022-02-22 13:37:30|9273.1|9270.3|9276.6|9273.8|9277|9274.2|9273|9270.2|96
1645537060000|2022-02-22 13:37:40|9277|9274.2|9276.5|9273.7|9278.6|9275.8|9275.5|9272.7|45
1645537070000|2022-02-22 13:37:50|9276.1|9273.3|9276.5|9273.7|9276.5|9273.7|9276|9273.2|4
1645537080000|2022-02-22 13:38:00|9275.5|9272.7|9276.5|9273.7|9279|9276.2|9275.5|9272.7|49
1645537090000|2022-02-22 13:38:10|9276.1|9273.3|9279|9276.2|9280.5|9277.7|9275.5|9272.7|157
1645537100000|2022-02-22 13:38:20|9279.5|9276.7|9278.1|9275.3|9280|9277.2|9277.5|9274.7|19
1645537110000|2022-02-22 13:38:30|9278|9275.2|9282.5|9279.7|9283|9280.2|9273.1|9270.3|164
1645537120000|2022-02-22 13:38:40|9281.7|9278.9|9281.5|9278.7|9282.5|9279.7|9280.5|9277.7|44
1645537130000|2022-02-22 13:38:50|9280.5|9277.7|9282.5|9279.7|9283|9280.2|9279|9276.2|68
1645537140000|2022-02-22 13:39:00|9283|9280.2|9280.1|9277.3|9283|9280.2|9279.1|9276.3|22
1645537150000|2022-02-22 13:39:10|9280.5|9277.7|9280.5|9277.7|9282|9279.2|9280|9277.1|41
1645537160000|2022-02-22 13:39:20|9281|9278.2|9282|9279.2|9284|9281.2|9281|9278.2|60
1645537170000|2022-02-22 13:39:30|9282.5|9279.7|9280.1|9277.3|9282.5|9279.7|9280.1|9277.3|82
1645537180000|2022-02-22 13:39:40|9278.8|9276|9277.1|9274.3|9280|9277.2|9277.1|9274.3|61
1645537190000|2022-02-22 13:39:50|9276|9273.2|9275.6|9272.8|9277.1|9274.3|9273.6|9270.8|101
1645537200000|2022-02-22 13:40:00|9275.7|9272.9|9274.1|9271.3|9276.1|9273.3|9270.7|9267.9|55
1645537210000|2022-02-22 13:40:10|9273.6|9270.8|9271.1|9268.3|9273.6|9270.8|9270.5|9267.7|28
1645537220000|2022-02-22 13:40:20|9270.6|9267.8|9261.6|9258.8|9270.6|9267.8|9261.1|9258.3|181
1645537230000|2022-02-22 13:40:30|9261.5|9258.7|9262.7|9259.9|9265.7|9262.9|9260.3|9257.5|67
1645537240000|2022-02-22 13:40:40|9263.5|9260.7|9262.7|9259.9|9264.6|9261.8|9262.6|9259.8|21
1645537250000|2022-02-22 13:40:50|9262.2|9259.4|9262.7|9259.9|9263.5|9260.7|9262.2|9259.4|17
1645537260000|2022-02-22 13:41:00|9263.5|9260.7|9263.1|9260.3|9264.6|9261.8|9262.1|9259.3|50
1645537270000|2022-02-22 13:41:10|9263.5|9260.7|9262.7|9259.9|9265|9262.2|9262.7|9259.9|12
1645537280000|2022-02-22 13:41:20|9261.8|9259|9264.5|9261.7|9264.6|9261.8|9261.7|9258.9|26
1645537290000|2022-02-22 13:41:30|9265|9262.2|9265|9262.2|9267|9264.2|9264.1|9261.3|45
1645537300000|2022-02-22 13:41:40|9264.6|9261.8|9262|9259.2|9265|9262.2|9261.1|9258.3|33
1645537310000|2022-02-22 13:41:50|9261.5|9258.7|9260.1|9257.3|9261.5|9258.7|9259.6|9256.8|49
1645537320000|2022-02-22 13:42:00|9260.5|9257.7|9263|9260.2|9264|9261.2|9257.7|9254.9|81
1645537330000|2022-02-22 13:42:10|9263.5|9260.7|9267.5|9264.7|9269|9266.2|9263.1|9260.3|75
1645537340000|2022-02-22 13:42:20|9266.7|9263.9|9266.1|9263.3|9267.5|9264.7|9266.1|9263.3|23
1645537350000|2022-02-22 13:42:30|9266.5|9263.7|9261.1|9258.3|9267.1|9264.3|9261.1|9258.3|25
1645537360000|2022-02-22 13:42:40|9261.5|9258.7|9261.5|9258.7|9261.7|9258.9|9260.7|9257.9|15
1645537370000|2022-02-22 13:42:50|9261.1|9258.3|9263.1|9260.3|9263.1|9260.3|9260.7|9257.9|17
1645537380000|2022-02-22 13:43:00|9263.6|9260.8|9264.5|9261.7|9264.5|9261.7|9263.6|9260.8|11
1645537390000|2022-02-22 13:43:10|9265.5|9262.7|9267.5|9264.7|9267.5|9264.7|9265|9262.2|27
1645537400000|2022-02-22 13:43:20|9268|9265.2|9265.1|9262.3|9268|9265.2|9265|9262.2|30
1645537410000|2022-02-22 13:43:30|9265.5|9262.7|9265.1|9262.3|9266.1|9263.3|9265.1|9262.3|11
1645537420000|2022-02-22 13:43:40|9264.6|9261.8|9264.6|9261.8|9264.6|9261.8|9263.1|9260.3|9
1645537430000|2022-02-22 13:43:50|9265.5|9262.7|9266.1|9263.3|9266.5|9263.7|9265.5|9262.7|7
1645537440000|2022-02-22 13:44:00|9266.5|9263.7|9266.1|9263.3|9268|9265.2|9266.1|9263.3|26
1645537450000|2022-02-22 13:44:10|9265.7|9262.9|9266.5|9263.7|9266.5|9263.7|9264.7|9261.9|13
1645537460000|2022-02-22 13:44:20|9266.6|9263.8|9268|9265.2|9268.5|9265.7|9266.6|9263.8|60
1645537470000|2022-02-22 13:44:30|9267.5|9264.7|9266.5|9263.7|9269.5|9266.7|9266.5|9263.7|58
1645537480000|2022-02-22 13:44:40|9265.7|9262.9|9264.5|9261.7|9266.4|9263.6|9264.5|9261.7|19
1645537490000|2022-02-22 13:44:50|9263.6|9260.8|9263.1|9260.3|9264.5|9261.7|9263.1|9260.1|25
1645537500000|2022-02-22 13:45:00|9263.5|9260.7|9258.1|9255.3|9264.5|9261.7|9257.6|9254.8|101
1645537510000|2022-02-22 13:45:10|9258.2|9255.4|9259.1|9256.3|9259.7|9256.9|9258.2|9255.4|30
1645537520000|2022-02-22 13:45:20|9259.5|9256.7|9255.7|9252.9|9259.6|9256.8|9255.7|9252.9|31
1645537530000|2022-02-22 13:45:30|9254.8|9252|9256.7|9253.9|9256.7|9253.9|9254.8|9252|72
1645537540000|2022-02-22 13:45:40|9256.2|9253.4|9255.2|9252.4|9256.7|9253.9|9254.7|9251.9|40
1645537550000|2022-02-22 13:45:50|9254.7|9251.9|9257.2|9254.4|9257.7|9254.9|9253.8|9251|154
1645537560000|2022-02-22 13:46:00|9256.7|9253.9|9254.7|9251.9|9257.2|9254.4|9252.7|9249.9|74
1645537570000|2022-02-22 13:46:10|9254.2|9251.4|9253.7|9250.9|9255.1|9252.3|9252.8|9250|35
1645537580000|2022-02-22 13:46:20|9254.2|9251.4|9252.7|9249.9|9258.7|9255.9|9250.4|9247|134
1645537590000|2022-02-22 13:46:30|9252.2|9249.4|9261.1|9258.3|9261.1|9258.3|9252.2|9249.4|108
1645537600000|2022-02-22 13:46:40|9261.2|9258.4|9267.1|9264.3|9267.7|9264.9|9260.2|9257.4|95
1645537610000|2022-02-22 13:46:50|9266.7|9263.9|9267.1|9264.3|9267.6|9264.8|9265.1|9262.3|39
1645537620000|2022-02-22 13:47:00|9267.5|9264.7|9269.1|9266.3|9269.7|9266.9|9266.7|9263.9|67
1645537630000|2022-02-22 13:47:10|9269.2|9266.4|9276.6|9273.8|9276.6|9273.8|9269.2|9266.4|127
1645537640000|2022-02-22 13:47:20|9275.6|9272.8|9275.5|9272.7|9279.4|9276.6|9275.5|9272.7|196
1645537650000|2022-02-22 13:47:30|9274.7|9271.9|9275|9272.2|9276.4|9273.6|9274.5|9271.7|35
1645537660000|2022-02-22 13:47:40|9275.1|9272.3|9273.1|9270.3|9275.1|9272.3|9270.6|9267.8|40
1645537670000|2022-02-22 13:47:50|9273.5|9270.7|9272.6|9269.8|9273.5|9270.7|9271.1|9268.3|27
1645537680000|2022-02-22 13:48:00|9272.5|9269.7|9274|9271.2|9274.5|9271.7|9270.5|9267.7|107
1645537690000|2022-02-22 13:48:10|9274.1|9271.3|9279.4|9276.6|9279.5|9276.7|9273.5|9270.7|80
1645537700000|2022-02-22 13:48:20|9278.6|9275.8|9279.1|9276.3|9284.4|9281.6|9278.5|9275.7|68
1645537710000|2022-02-22 13:48:30|9279.2|9276.4|9282.5|9279.7|9283|9280.2|9279.1|9276.2|57
1645537720000|2022-02-22 13:48:40|9282.9|9280.1|9283|9280.2|9284.4|9281.6|9281.5|9278.7|79
1645537730000|2022-02-22 13:48:50|9282.6|9279.8|9281.9|9279.1|9282.6|9279.8|9279.1|9276.3|44
1645537740000|2022-02-22 13:49:00|9282|9279.2|9280|9277.2|9283.5|9280.7|9279.1|9276.3|98
1645537750000|2022-02-22 13:49:10|9280.1|9277.3|9279.6|9276.8|9280.2|9277.3|9278.7|9275.9|14
1645537760000|2022-02-22 13:49:20|9279.7|9276.9|9280.6|9277.8|9281.6|9278.8|9278.7|9275.9|35
1645537770000|2022-02-22 13:49:30|9281|9278.2|9281.9|9279.1|9282.5|9279.7|9281|9278.2|30
1645537780000|2022-02-22 13:49:40|9282|9279.2|9274.1|9271.3|9282|9279.2|9273.7|9270.9|86
1645537790000|2022-02-22 13:49:50|9273.7|9270.9|9271.2|9268.4|9274.1|9271.3|9269.7|9266.9|39
1645537800000|2022-02-22 13:50:00|9271.6|9268.8|9271.1|9268.3|9273|9270.2|9268.7|9265.9|38
1645537810000|2022-02-22 13:50:10|9269.8|9267|9269.6|9266.8|9270.5|9267.7|9269.1|9266.3|11
1645537820000|2022-02-22 13:50:20|9269.1|9266.3|9270.1|9267.3|9270.6|9267.8|9268.1|9265.3|18
1645537830000|2022-02-22 13:50:30|9269.5|9266.7|9265.1|9262.3|9269.7|9266.9|9264.7|9261.9|33
1645537840000|2022-02-22 13:50:40|9264.7|9261.9|9265.1|9262.3|9265.5|9262.7|9262.8|9260|70
1645537850000|2022-02-22 13:50:50|9264.6|9261.8|9265.1|9262.3|9265.6|9262.8|9264.1|9261.3|28
1645537860000|2022-02-22 13:51:00|9265.5|9262.7|9266.6|9263.8|9267.1|9264.3|9264.2|9261.4|63
1645537870000|2022-02-22 13:51:10|9267.1|9264.3|9265.6|9262.8|9267.1|9264.3|9265.6|9262.8|25
1645537880000|2022-02-22 13:51:20|9265.1|9262.3|9261.4|9258.6|9267.6|9264.8|9261.2|9258.4|180
1645537890000|2022-02-22 13:51:30|9262.8|9260|9261.8|9259|9262.8|9260|9259.8|9257|63
1645537900000|2022-02-22 13:51:40|9260.8|9258|9262.2|9259.4|9262.8|9260|9260.4|9257.6|59
1645537910000|2022-02-22 13:51:50|9261.4|9258.6|9262.2|9259.4|9264.2|9261.4|9261.2|9258.2|50
1645537920000|2022-02-22 13:52:00|9261.8|9259|9262.2|9259.4|9263.2|9260.4|9261.2|9258.4|15
1645537930000|2022-02-22 13:52:10|9261.8|9259|9262.2|9259.4|9263.7|9260.9|9261.4|9258.6|34
1645537940000|2022-02-22 13:52:20|9262.8|9260|9261.8|9259|9263.7|9260.9|9261.8|9259|18
1645537950000|2022-02-22 13:52:30|9262.2|9259.4|9272.1|9269.3|9272.1|9269.3|9260.8|9258|152
1645537960000|2022-02-22 13:52:40|9272.6|9269.8|9272.2|9269.4|9274.6|9271.8|9271.6|9268.8|41
1645537970000|2022-02-22 13:52:50|9272.6|9269.8|9272.6|9269.8|9273.6|9270.8|9271.7|9268.9|26
1645537980000|2022-02-22 13:53:00|9273.1|9270.3|9276.6|9273.8|9277.6|9274.8|9272.6|9269.8|53
1645537990000|2022-02-22 13:53:10|9277.1|9274.3|9280.6|9277.8|9282.6|9279.8|9277.1|9274.3|119
1645538000000|2022-02-22 13:53:20|9281.1|9278.3|9280.6|9277.8|9281.6|9278.8|9280.2|9277.4|20
1645538010000|2022-02-22 13:53:30|9281.1|9278.3|9281.6|9278.8|9284.1|9281.3|9281.1|9278.3|52
1645538020000|2022-02-22 13:53:40|9281.1|9278.3|9280.1|9277.3|9283.1|9280.3|9279.6|9276.8|23
1645538030000|2022-02-22 13:53:50|9279.6|9276.8|9280.1|9277.3|9283.6|9280.8|9279.1|9276.3|95
1645538040000|2022-02-22 13:54:00|9279.6|9276.8|9271.6|9268.8|9280.5|9277.7|9271.1|9268.3|67
1645538050000|2022-02-22 13:54:10|9271.1|9268.3|9269.6|9266.8|9271.1|9268.3|9268.6|9265.8|25
1645538060000|2022-02-22 13:54:20|9270.1|9267.3|9270.1|9267.3|9270.6|9267.8|9267.6|9264.8|45
1645538070000|2022-02-22 13:54:30|9269.6|9266.8|9269.6|9266.8|9270.6|9267.8|9268.6|9265.8|28
1645538080000|2022-02-22 13:54:40|9269.2|9266.4|9267.6|9264.8|9270.1|9267.3|9267.6|9264.8|15
1645538090000|2022-02-22 13:54:50|9268.1|9265.3|9270.1|9267.3|9271.1|9268.3|9268.1|9265.3|7
1645538100000|2022-02-22 13:55:00|9269.6|9266.8|9268.2|9265.4|9271.6|9268.8|9267.7|9264.9|48
1645538110000|2022-02-22 13:55:10|9268.6|9265.8|9269.6|9266.8|9269.6|9266.8|9266.7|9263.9|33
1645538120000|2022-02-22 13:55:20|9268.7|9265.9|9270.6|9267.8|9270.6|9267.8|9267.2|9264.4|27
1645538130000|2022-02-22 13:55:30|9270.2|9267.4|9269.2|9266.4|9271.1|9268.3|9267.6|9264.8|22
1645538140000|2022-02-22 13:55:40|9269.6|9266.8|9265.7|9262.9|9271.3|9268.5|9264.7|9261.9|72
1645538150000|2022-02-22 13:55:50|9267.2|9264.4|9266.2|9263.4|9268.6|9265.8|9265.2|9262.4|38
1645538160000|2022-02-22 13:56:00|9265.8|9263|9267.6|9264.8|9267.6|9264.8|9264.7|9261.9|21
1645538170000|2022-02-22 13:56:10|9268.1|9265.3|9267.7|9264.9|9269.6|9266.8|9267.6|9264.8|41
1645538180000|2022-02-22 13:56:20|9266.7|9263.9|9267.2|9264.4|9267.6|9264.8|9266.6|9263.8|27
1645538190000|2022-02-22 13:56:30|9266.7|9263.9|9266.7|9263.9|9267.6|9264.8|9266.7|9263.9|2
1645538200000|2022-02-22 13:56:40|9267.1|9264.3|9265.2|9262.4|9267.1|9264.3|9263.8|9261|51
1645538210000|2022-02-22 13:56:50|9264.8|9262|9265.7|9262.9|9265.7|9262.9|9261.8|9259|64
1645538220000|2022-02-22 13:57:00|9266.1|9263.3|9259.8|9257|9266.7|9263.9|9258.8|9256|63
1645538230000|2022-02-22 13:57:10|9260.8|9258|9258.8|9256|9261.6|9258.8|9257.8|9255|87
1645538240000|2022-02-22 13:57:20|9258.3|9255.5|9263.8|9261|9264.8|9262|9258.3|9255.5|45
1645538250000|2022-02-22 13:57:30|9263.3|9260.5|9264.8|9262|9264.8|9262|9263.3|9260.5|23
1645538260000|2022-02-22 13:57:40|9266.3|9263.5|9261.8|9259|9266.3|9263.5|9261.3|9258.5|89
1645538270000|2022-02-22 13:57:50|9262.8|9260|9261.8|9259|9262.8|9260|9260.8|9258|15
1645538280000|2022-02-22 13:58:00|9262.7|9259.9|9263.3|9260.5|9265.2|9262.4|9261.8|9259|116
1645538290000|2022-02-22 13:58:10|9262.8|9260|9265.2|9262.4|9265.2|9262.4|9255.8|9253|271
1645538300000|2022-02-22 13:58:20|9264.3|9261.5|9267.2|9264.4|9267.8|9265|9261.8|9259|74
1645538310000|2022-02-22 13:58:30|9267.6|9264.8|9265.2|9262.4|9267.6|9264.8|9263.2|9260.4|39
1645538320000|2022-02-22 13:58:40|9264.7|9261.9|9261.8|9259|9264.7|9261.9|9259.8|9257|23
1645538330000|2022-02-22 13:58:50|9260.9|9258.1|9258.9|9256.1|9263.2|9260.4|9258.9|9256.1|52
1645538340000|2022-02-22 13:59:00|9258.8|9256|9271.7|9268.9|9276|9273.2|9258.8|9256|370
1645538350000|2022-02-22 13:59:10|9271.6|9268.8|9272.2|9269.4|9273.6|9270.8|9270.2|9267.4|54
1645538360000|2022-02-22 13:59:20|9271.3|9268.5|9269.7|9266.9|9271.3|9268.5|9268.7|9265.9|53
1645538370000|2022-02-22 13:59:30|9270.7|9267.9|9267.1|9264.3|9270.8|9268|9264.6|9261.8|86
1645538380000|2022-02-22 13:59:40|9269.1|9265.1|9275|9272.2|9275.5|9272.7|9268.5|9265.1|86
1645538390000|2022-02-22 13:59:50|9277.7|9274.9|9274.5|9271.7|9281.5|9278.7|9273|9270.2|247
1645538400000|2022-02-22 14:00:00|9275.1|9272.3|9261.2|9258.4|9275.1|9272.3|9260.7|9257.9|309
1645538410000|2022-02-22 14:00:10|9260.8|9258|9256.5|9253.7|9261.8|9259|9255.9|9253.1|287
1645538420000|2022-02-22 14:00:20|9256.9|9254.1|9245.9|9243.1|9256.9|9254.1|9242.5|9239.7|369
1645538430000|2022-02-22 14:00:30|9245.4|9242.6|9246.9|9244.1|9247.9|9245.1|9244.9|9242.1|109
1645538440000|2022-02-22 14:00:40|9247.5|9244.7|9245|9242.2|9247.9|9245.1|9243.5|9240.7|160
1645538450000|2022-02-22 14:00:50|9244|9241.2|9237.5|9234.7|9245|9242.2|9236.5|9233.7|268
1645538460000|2022-02-22 14:01:00|9236.9|9234.1|9240.9|9238.1|9242.9|9240.1|9236.5|9233.7|242
1645538470000|2022-02-22 14:01:10|9241|9238.2|9243|9240.2|9243|9240.2|9240.5|9237.7|152
1645538480000|2022-02-22 14:01:20|9242.1|9239.3|9235.5|9232.7|9242.5|9239.7|9234.9|9232.1|265
1645538490000|2022-02-22 14:01:30|9235|9232.2|9238|9235.2|9239|9236.2|9235|9232.2|141
1645538500000|2022-02-22 14:01:40|9238.8|9236|9242.5|9239.7|9242.8|9240|9237.9|9235.1|160
1645538510000|2022-02-22 14:01:50|9242.1|9239.3|9240.6|9237.8|9242.5|9239.7|9239.5|9236.7|130
1645538520000|2022-02-22 14:02:00|9240.5|9237.7|9243.1|9240.3|9243.1|9240.3|9239.2|9236.4|93
1645538530000|2022-02-22 14:02:10|9242.6|9239.8|9240.1|9237.3|9243.1|9240.3|9237.5|9234.7|134
1645538540000|2022-02-22 14:02:20|9239.1|9236.3|9238.1|9235.3|9240.5|9237.7|9238.1|9235.3|76
1645538550000|2022-02-22 14:02:30|9237.5|9234.7|9236.1|9233.3|9238.1|9235.3|9236.1|9233.3|62
1645538560000|2022-02-22 14:02:40|9236.5|9233.7|9242.4|9238.4|9242.4|9238.4|9225.1|9222.3|707
1645538570000|2022-02-22 14:02:50|9241.8|9239|9239.9|9237.1|9243|9240.2|9238.5|9235.7|176
1645538580000|2022-02-22 14:03:00|9238.1|9235.3|9238.6|9235.8|9240.1|9237.3|9235.1|9232.3|113
1645538590000|2022-02-22 14:03:10|9238.5|9235.7|9240.9|9238.1|9240.9|9238.1|9238.1|9235.3|56
1645538600000|2022-02-22 14:03:20|9240.4|9237.6|9239.5|9236.7|9240.9|9238.1|9238.9|9236.1|79
1645538610000|2022-02-22 14:03:30|9239.1|9236.3|9249.8|9247|9250.8|9248|9238.9|9236.1|164
1645538620000|2022-02-22 14:03:40|9248.9|9246.1|9256.6|9253.8|9257.6|9254.8|9247.8|9245|168
1645538630000|2022-02-22 14:03:50|9257.2|9254.4|9261.6|9258.8|9262.6|9259.8|9256.6|9253.8|144
1645538640000|2022-02-22 14:04:00|9260.8|9258|9262.8|9260|9262.8|9260|9259.8|9257|139
1645538650000|2022-02-22 14:04:10|9263.2|9260.4|9268.1|9265.3|9269.5|9266.7|9263.2|9260.4|112
1645538660000|2022-02-22 14:04:20|9267.7|9264.9|9260.8|9258|9267.7|9264.9|9259.3|9256.5|129
1645538670000|2022-02-22 14:04:30|9261.8|9259|9268.2|9265.4|9268.6|9265.8|9260.8|9258|106
1645538680000|2022-02-22 14:04:40|9267.8|9265|9265.3|9262.5|9268.2|9265.4|9264.7|9261.9|64
1645538690000|2022-02-22 14:04:50|9265.7|9262.9|9267.7|9264.9|9268.7|9265.9|9265.3|9262.5|47
1645538700000|2022-02-22 14:05:00|9266.7|9263.9|9265.7|9262.9|9266.7|9263.9|9263.8|9261|53
1645538710000|2022-02-22 14:05:10|9266.2|9263.4|9267.7|9264.9|9268.7|9265.9|9264.7|9261.9|84
1645538720000|2022-02-22 14:05:20|9268.2|9265.4|9259.7|9256.9|9268.2|9265.4|9259.7|9256.9|79
1645538730000|2022-02-22 14:05:30|9259.8|9257|9258.3|9255.5|9260.7|9257.9|9257.9|9255.1|85
1645538740000|2022-02-22 14:05:40|9257.9|9255.1|9260|9257.2|9262.1|9259.3|9256.9|9254.1|303
1645538750000|2022-02-22 14:05:50|9260.1|9257.3|9260|9257.2|9261.6|9258.8|9259.2|9256.4|71
1645538760000|2022-02-22 14:06:00|9259.6|9256.8|9255.2|9252.4|9259.6|9256.8|9253.2|9250.4|74
1645538770000|2022-02-22 14:06:10|9255.6|9252.8|9250.7|9247.9|9256.2|9253.4|9250.6|9247.8|75
1645538780000|2022-02-22 14:06:20|9250.6|9247.8|9246.6|9243.8|9250.7|9247.9|9245.7|9242.9|103
1645538790000|2022-02-22 14:06:30|9246.7|9243.9|9249.2|9246.4|9249.6|9246.8|9246.6|9243.8|50
1645538800000|2022-02-22 14:06:40|9249.6|9246.8|9246.6|9243.8|9249.6|9246.8|9245.7|9242.9|41
1645538810000|2022-02-22 14:06:50|9247.2|9244.4|9250.6|9247.8|9251.5|9248.7|9247|9244.2|60
1645538820000|2022-02-22 14:07:00|9250.2|9247.4|9249|9246.2|9250.2|9247.4|9246.6|9243.8|60
1645538830000|2022-02-22 14:07:10|9248.6|9245.8|9249.6|9246.8|9249.6|9246.8|9246.6|9243.8|35
1645538840000|2022-02-22 14:07:20|9250|9247.2|9247.7|9244.9|9250.1|9247.3|9246.6|9243.8|23
1645538850000|2022-02-22 14:07:30|9248.6|9245.8|9241.6|9238.8|9248.6|9245.8|9240.6|9237.8|111
1645538860000|2022-02-22 14:07:40|9241.2|9238.4|9243.6|9240.8|9244|9241.2|9241.2|9238.4|66
1645538870000|2022-02-22 14:07:50|9243.2|9240.4|9243|9240.2|9243.6|9240.8|9241.5|9238.7|36
1645538880000|2022-02-22 14:08:00|9243.4|9240.6|9242|9239.2|9243.6|9240.8|9240.6|9237.8|80
1645538890000|2022-02-22 14:08:10|9242.4|9239.6|9246|9243.2|9246.5|9243.7|9241.6|9238.8|54
1645538900000|2022-02-22 14:08:20|9245.6|9242.8|9240.6|9237.8|9246|9243.2|9240.5|9237.7|76
1645538910000|2022-02-22 14:08:30|9241|9238.2|9250.4|9247.6|9250.4|9247.6|9241|9238.2|139
1645538920000|2022-02-22 14:08:40|9251.4|9248.6|9259.4|9256.6|9261.2|9258.4|9251.4|9248.6|415
1645538930000|2022-02-22 14:08:50|9258.5|9255.7|9262|9259.2|9266.7|9263.9|9258.4|9255.6|157
1645538940000|2022-02-22 14:09:00|9261.9|9259.1|9271.7|9268.9|9271.8|9269|9261.4|9258.6|104
1645538950000|2022-02-22 14:09:10|9272.3|9269.5|9272.7|9269.9|9274.3|9271.5|9271.7|9268.9|109
1645538960000|2022-02-22 14:09:20|9272.3|9269.5|9266.3|9263.5|9272.7|9269.9|9264.9|9262.1|106
1645538970000|2022-02-22 14:09:30|9267.3|9264.5|9269.3|9266.5|9269.7|9266.9|9263.9|9261.1|57
1645538980000|2022-02-22 14:09:40|9270.3|9267.5|9271.4|9268.6|9273.4|9270.6|9269.3|9266.5|89
1645538990000|2022-02-22 14:09:50|9270.9|9268.1|9273.7|9270.9|9273.7|9270.9|9270.4|9267.6|43
1645539000000|2022-02-22 14:10:00|9272.4|9269.6|9274.1|9271.3|9280.3|9277.5|9272.4|9269.6|148
1645539010000|2022-02-22 14:10:10|9274.3|9271.5|9274.3|9271.5|9275.3|9272.5|9273.4|9270.6|41
1645539020000|2022-02-22 14:10:20|9273.4|9270.6|9269.3|9266.5|9273.4|9270.6|9267.3|9264.5|121
1645539030000|2022-02-22 14:10:30|9270.1|9267.3|9268.4|9265.6|9270.3|9267.5|9267.9|9265.1|142
1645539040000|2022-02-22 14:10:40|9267.6|9264.8|9267.4|9264.6|9269.4|9266.6|9267|9264.2|45
1645539050000|2022-02-22 14:10:50|9267.9|9265.1|9276.3|9273.5|9276.3|9273.5|9266|9263.2|179
1645539060000|2022-02-22 14:11:00|9277.1|9274.3|9287.8|9285|9288.3|9285.5|9276.3|9273.5|508
1645539070000|2022-02-22 14:11:10|9289|9286.2|9290.9|9288.1|9292.8|9290|9286.8|9284|210
1645539080000|2022-02-22 14:11:20|9291.8|9289|9295.8|9293|9299.8|9297|9291.8|9289|355
1645539090000|2022-02-22 14:11:30|9300.1|9297.3|9296.4|9293.6|9300.7|9297.9|9296|9293.2|457
1645539100000|2022-02-22 14:11:40|9296|9293.2|9293.3|9290.5|9296|9293.2|9290.5|9287.7|129
1645539110000|2022-02-22 14:11:50|9294.3|9291.5|9293.8|9291|9298.3|9295.5|9293.6|9290.5|111
1645539120000|2022-02-22 14:12:00|9294.3|9291.5|9293.3|9290.5|9295.8|9293|9293.3|9290.5|85
1645539130000|2022-02-22 14:12:10|9293.8|9291|9285.1|9282.3|9293.8|9291|9285.1|9282.3|92
1645539140000|2022-02-22 14:12:20|9285.6|9282.8|9283.1|9280.3|9288.4|9285.6|9283.1|9280.3|171
1645539150000|2022-02-22 14:12:30|9283.6|9280.8|9290.1|9287.3|9292.1|9289.3|9283.1|9280.3|141
1645539160000|2022-02-22 14:12:40|9289.1|9286.3|9289.1|9286.3|9290.1|9287.3|9288.1|9285.3|30
1645539170000|2022-02-22 14:12:50|9289.6|9286.8|9289.6|9286.8|9291|9288.2|9288.1|9285.3|112
1645539180000|2022-02-22 14:13:00|9290.1|9287.3|9282.7|9279.9|9291.6|9288.8|9282.7|9279.9|76
1645539190000|2022-02-22 14:13:10|9283.1|9280.3|9286.6|9283.8|9288.1|9285.3|9279.7|9276.9|84
1645539200000|2022-02-22 14:13:20|9286|9283.2|9286.6|9283.8|9288|9285.2|9285.1|9282.3|47
1645539210000|2022-02-22 14:13:30|9287|9284.2|9289.1|9286.3|9290|9287.2|9287|9284.2|74
1645539220000|2022-02-22 14:13:40|9288.1|9285.3|9286.6|9283.8|9288.6|9285.8|9286.6|9283.8|25
1645539230000|2022-02-22 14:13:50|9286.1|9283.3|9285.6|9282.8|9286.1|9283.3|9285.1|9282.3|34
1645539240000|2022-02-22 14:14:00|9286.1|9283.3|9286.1|9283.3|9286.6|9283.8|9282.1|9279.3|58
1645539250000|2022-02-22 14:14:10|9285.6|9282.8|9290|9287.2|9290|9287.2|9285.2|9282.4|41
1645539260000|2022-02-22 14:14:20|9291.8|9289|9295.9|9293.1|9296.8|9294|9291.8|9289|154
1645539270000|2022-02-22 14:14:30|9295.4|9292.6|9296.8|9294|9298.3|9295.5|9295.4|9292.6|63
1645539280000|2022-02-22 14:14:40|9295.8|9293|9295.3|9292.5|9296.3|9293.5|9293.8|9291|31
1645539290000|2022-02-22 14:14:50|9294.8|9292|9296.8|9294|9297.8|9295|9294.8|9292|47
1645539300000|2022-02-22 14:15:00|9297.7|9294.9|9300.7|9297.9|9305.5|9302.7|9297.7|9294.9|199
1645539310000|2022-02-22 14:15:10|9300.3|9297.5|9295.4|9292.6|9300.3|9297.5|9295.2|9292.4|89
1645539320000|2022-02-22 14:15:20|9295.8|9293|9296.2|9293.4|9296.7|9293.9|9294.8|9292|47
1645539330000|2022-02-22 14:15:30|9296.7|9293.9|9295.8|9293|9297.2|9294.4|9294.7|9291.9|70
1645539340000|2022-02-22 14:15:40|9295.4|9292.6|9290.3|9287.5|9295.4|9292.6|9289.8|9287|78
1645539350000|2022-02-22 14:15:50|9290.7|9287.9|9288.3|9285.5|9291.4|9288.6|9287|9284.2|56
1645539360000|2022-02-22 14:16:00|9287.8|9285|9288.4|9285.6|9288.8|9286|9286.8|9284|59
1645539370000|2022-02-22 14:16:10|9288.5|9285.7|9292.8|9290|9292.8|9290|9288.4|9285.6|39
1645539380000|2022-02-22 14:16:20|9293.7|9290.9|9289.7|9286.9|9296.2|9293.4|9288.9|9286.1|56
1645539390000|2022-02-22 14:16:30|9289.8|9287|9303.2|9300.4|9304.4|9301.6|9289.8|9287|211
1645539400000|2022-02-22 14:16:40|9304.1|9301.3|9304.7|9301.9|9304.7|9301.9|9302.7|9299.9|93
1645539410000|2022-02-22 14:16:50|9303.8|9301|9301.7|9298.9|9304.7|9301.9|9301.6|9298.8|183
1645539420000|2022-02-22 14:17:00|9302.5|9299.7|9302.2|9299.4|9304.7|9301.9|9301.7|9298.9|97
1645539430000|2022-02-22 14:17:10|9302.7|9299.9|9301.7|9298.9|9302.7|9299.9|9298.7|9295.9|75
1645539440000|2022-02-22 14:17:20|9303.1|9300.3|9304.7|9301.9|9304.7|9301.9|9303.1|9300.3|107
1645539450000|2022-02-22 14:17:30|9303.7|9300.9|9300.7|9297.9|9303.7|9300.9|9299.7|9296.9|93
1645539460000|2022-02-22 14:17:40|9300.2|9297.4|9301.2|9298.4|9302.5|9299.7|9300.2|9297.4|49
1645539470000|2022-02-22 14:17:50|9301.6|9298.8|9301.2|9298.4|9301.6|9298.8|9300.7|9297.9|19
1645539480000|2022-02-22 14:18:00|9301.6|9298.8|9295.9|9293.1|9304.7|9301.9|9293.5|9290.7|206
1645539490000|2022-02-22 14:18:10|9296.2|9293.4|9295.7|9292.9|9296.2|9293.4|9294.5|9291.5|98
1645539500000|2022-02-22 14:18:20|9295.8|9293|9304.7|9301.9|9304.7|9301.9|9295.8|9293|101
1645539510000|2022-02-22 14:18:30|9304.2|9301.4|9304.7|9301.9|9304.7|9301.9|9303.7|9300.9|81
1645539520000|2022-02-22 14:18:40|9304.2|9301.4|9303.7|9300.9|9304.9|9302.1|9303.1|9300.3|235
1645539530000|2022-02-22 14:18:50|9303.2|9300.4|9301.2|9298.4|9304.7|9301.9|9301.2|9298.4|53
1645539540000|2022-02-22 14:19:00|9301.7|9298.9|9302.8|9300|9303.2|9300.4|9300.7|9297.9|32
1645539550000|2022-02-22 14:19:10|9302.7|9299.9|9301.9|9299.1|9302.7|9299.9|9297|9294.2|106
1645539560000|2022-02-22 14:19:20|9301.5|9298.7|9300.4|9297.6|9302.2|9299.4|9299.9|9297.1|27
1645539570000|2022-02-22 14:19:30|9300.3|9297.5|9302.3|9299.5|9303.7|9300.9|9300.3|9297.5|45
1645539580000|2022-02-22 14:19:40|9302.7|9299.9|9300.4|9297.6|9302.7|9299.9|9299.8|9297|34
1645539590000|2022-02-22 14:19:50|9300.3|9297.5|9303.8|9301|9305.8|9302.1|9299.3|9295.7|68
1645539600000|2022-02-22 14:20:00|9304.8|9302|9305.2|9302.4|9307.7|9302.9|9298.4|9295.6|294
1645539610000|2022-02-22 14:20:10|9305.1|9302.3|9300.2|9297.4|9305.1|9302.3|9300.2|9297.4|57
1645539620000|2022-02-22 14:20:20|9300.7|9297.9|9301.2|9298.4|9303.2|9300.4|9300.2|9297.4|62
1645539630000|2022-02-22 14:20:30|9301.8|9299|9303.2|9300.4|9304.8|9302|9300.2|9297.4|77
1645539640000|2022-02-22 14:20:40|9302.4|9299.6|9300.7|9297.9|9302.7|9299.9|9298.3|9295.5|62
1645539650000|2022-02-22 14:20:50|9301.2|9298.4|9299.7|9296.9|9302.7|9299.9|9299.7|9296.9|18
1645539660000|2022-02-22 14:21:00|9299.2|9296.4|9301.8|9299|9302.3|9299.5|9298.8|9296|125
1645539670000|2022-02-22 14:21:10|9301|9298.2|9301.8|9299|9301.8|9299|9299.8|9297|28
1645539680000|2022-02-22 14:21:20|9301.4|9298.6|9301.9|9299.1|9302.1|9299.3|9300.4|9297.6|101
1645539690000|2022-02-22 14:21:30|9302.3|9299.5|9298.8|9296|9302.3|9299.5|9297.9|9295.1|64
1645539700000|2022-02-22 14:21:40|9299.8|9297|9295.9|9293.1|9300.4|9297.6|9294.9|9292.1|72
1645539710000|2022-02-22 14:21:50|9295.7|9292.9|9293.8|9291|9295.7|9292.9|9293.7|9290.9|68
1645539720000|2022-02-22 14:22:00|9293.9|9291.1|9297.3|9294.5|9299.4|9296.6|9293.9|9291.1|77
1645539730000|2022-02-22 14:22:10|9296.4|9293.6|9294.4|9291.6|9296.4|9293.6|9293.4|9290.6|33
1645539740000|2022-02-22 14:22:20|9294.8|9292|9296.8|9294|9297.8|9295|9294.8|9292|38
1645539750000|2022-02-22 14:22:30|9295.8|9293|9301.3|9298.5|9301.3|9298.5|9295.8|9293|34
1645539760000|2022-02-22 14:22:40|9300.9|9298.1|9298.3|9295.5|9301.2|9298.4|9296.8|9294|47
1645539770000|2022-02-22 14:22:50|9297.8|9295|9300.3|9297.5|9300.3|9297.5|9296.8|9294|42
1645539780000|2022-02-22 14:23:00|9299.3|9296.5|9302.6|9299.8|9302.7|9299.9|9299.3|9296.5|111
1645539790000|2022-02-22 14:23:10|9302.2|9299.4|9299.6|9296.8|9302.2|9299.4|9296.9|9294.1|58
1645539800000|2022-02-22 14:23:20|9300.1|9297.3|9297.9|9295.1|9300.1|9297.3|9297.9|9295.1|15
1645539810000|2022-02-22 14:23:30|9296.7|9293.9|9299.6|9296.8|9301.6|9298.8|9296.7|9293.9|25
1645539820000|2022-02-22 14:23:40|9299.2|9296.4|9299.6|9296.8|9300.7|9297.9|9298.6|9295.8|28
1645539830000|2022-02-22 14:23:50|9299.2|9296.4|9300|9297.2|9300|9297.2|9298.1|9295.3|50
1645539840000|2022-02-22 14:24:00|9300.6|9297.8|9303.1|9300.3|9303.8|9301|9300.6|9297.8|141
1645539850000|2022-02-22 14:24:10|9304|9301.2|9301.2|9298.4|9304.1|9301.3|9301.2|9298.4|30
1645539860000|2022-02-22 14:24:20|9299.7|9296.9|9298.2|9295.4|9299.7|9296.9|9296.6|9293.8|63
1645539870000|2022-02-22 14:24:30|9299.1|9296.3|9304.1|9301.3|9304.6|9301.8|9297.6|9294.8|43
1645539880000|2022-02-22 14:24:40|9303.7|9300.9|9301.1|9298.3|9304.6|9301.8|9300.6|9297.8|39
1645539890000|2022-02-22 14:24:50|9301.6|9298.8|9301.1|9298.3|9303.2|9300.4|9301.1|9298.3|27
1645539900000|2022-02-22 14:25:00|9301.6|9298.8|9302.6|9299.8|9303.6|9300.8|9301.1|9298.3|50
1645539910000|2022-02-22 14:25:10|9302.2|9299.4|9300.6|9297.8|9302.2|9299.4|9300.6|9297.8|18
1645539920000|2022-02-22 14:25:20|9300.2|9297.4|9301.1|9298.3|9302.7|9299.9|9300.1|9297.3|136
1645539930000|2022-02-22 14:25:30|9302.1|9299.3|9300.6|9297.8|9302.1|9299.3|9300.1|9297.3|93
1645539940000|2022-02-22 14:25:40|9299.6|9296.8|9301.6|9298.8|9301.6|9298.8|9296.6|9293.8|52
1645539950000|2022-02-22 14:25:50|9302.6|9299.8|9300.2|9297.4|9302.6|9299.8|9298.8|9296|41
1645539960000|2022-02-22 14:26:00|9300.6|9297.8|9303.1|9300.3|9303.7|9300.9|9300.6|9297.8|45
1645539970000|2022-02-22 14:26:10|9302.6|9299.8|9301.6|9298.8|9302.6|9299.8|9300.2|9297.4|24
1645539980000|2022-02-22 14:26:20|9302.1|9299.3|9308.5|9305.7|9310.5|9307.7|9302.1|9299.3|430
1645539990000|2022-02-22 14:26:30|9308|9305.2|9309.6|9306.8|9310.6|9307.8|9307.6|9304.8|89
1645540000000|2022-02-22 14:26:40|9311|9308.2|9311.5|9308.7|9313|9310.2|9310.5|9307.7|93
1645540010000|2022-02-22 14:26:50|9311.1|9308.3|9313.6|9310.8|9315.6|9312.8|9311.1|9308.3|135
1645540020000|2022-02-22 14:27:00|9314.1|9311.3|9316.8|9314|9317.3|9314.5|9312.6|9309.8|233
1645540030000|2022-02-22 14:27:10|9317.3|9314.5|9313.5|9310.7|9317.3|9314.5|9311.1|9308.3|237
1645540040000|2022-02-22 14:27:20|9313.1|9310.3|9307.1|9304.3|9313.1|9310.3|9307.1|9304.3|82
1645540050000|2022-02-22 14:27:30|9307.6|9304.8|9312.1|9309.3|9312.6|9309.8|9306.3|9303.5|66
1645540060000|2022-02-22 14:27:40|9312.2|9309.4|9316.1|9313.3|9317.2|9314.2|9312.2|9309.4|69
1645540070000|2022-02-22 14:27:50|9315.6|9312.8|9314.6|9311.8|9316.1|9313.3|9313.1|9310.3|85
1645540080000|2022-02-22 14:28:00|9314.2|9311.4|9315.6|9312.8|9316.6|9313.8|9308.4|9305.6|177
1645540090000|2022-02-22 14:28:10|9316.1|9313.3|9318.1|9315.3|9318.6|9315.8|9315.6|9312.8|104
1645540100000|2022-02-22 14:28:20|9318.6|9315.8|9326|9323.2|9329.8|9327|9318.1|9315.3|379
1645540110000|2022-02-22 14:28:30|9326.1|9323.3|9325.3|9322.5|9329.6|9326.8|9323.6|9320.8|142
1645540120000|2022-02-22 14:28:40|9325.6|9322.8|9324.6|9321.8|9325.6|9322.8|9322.6|9319.8|100
1645540130000|2022-02-22 14:28:50|9323.7|9320.9|9324.5|9321.7|9324.6|9321.8|9321.6|9318.8|137
1645540140000|2022-02-22 14:29:00|9324.6|9321.8|9323.2|9320.4|9324.6|9321.8|9321.1|9318.3|29
1645540150000|2022-02-22 14:29:10|9322.7|9319.9|9324.6|9321.8|9326.3|9323.5|9321.7|9318.9|107
1645540160000|2022-02-22 14:29:20|9325|9322.2|9321.1|9318.3|9326.6|9323.8|9321|9318.2|116
1645540170000|2022-02-22 14:29:30|9321.6|9318.8|9329.5|9326.7|9330|9327.2|9321.6|9318.8|257
1645540180000|2022-02-22 14:29:40|9330.5|9327.7|9321.5|9318.7|9330.5|9327.7|9320.6|9317.8|106
1645540190000|2022-02-22 14:29:50|9321.7|9318.9|9319.1|9316.3|9323.6|9320.8|9318.6|9315.8|90
1645540200000|2022-02-22 14:30:00|9319.5|9316.7|9314.6|9311.8|9319.5|9316.7|9312.1|9309.3|185
1645540210000|2022-02-22 14:30:10|9314.1|9311.3|9303.2|9300.4|9314.1|9311.3|9303.2|9300.4|140
1645540220000|2022-02-22 14:30:20|9304.6|9301.8|9303.8|9301|9305.7|9302.9|9300.8|9298|217
1645540230000|2022-02-22 14:30:30|9304.2|9301.4|9302.6|9299.8|9304.7|9301.9|9300.8|9298|122
1645540240000|2022-02-22 14:30:40|9303.6|9300.8|9303.6|9300.8|9304.5|9301.7|9298.6|9295.8|117
1645540250000|2022-02-22 14:30:50|9303.2|9300.4|9298.8|9296|9303.2|9300.4|9297.8|9295|244
1645540260000|2022-02-22 14:31:00|9298.3|9295.5|9299.3|9296.5|9300.6|9297.8|9294.3|9291.5|217
1645540270000|2022-02-22 14:31:10|9299.8|9297|9296.8|9294|9299.8|9297|9295.8|9293|74
1645540280000|2022-02-22 14:31:20|9297.8|9295|9296.8|9294|9302.7|9299.9|9296.8|9294|207
1645540290000|2022-02-22 14:31:30|9296|9293.2|9295.8|9293|9298.2|9295.4|9294.8|9292|77
1645540300000|2022-02-22 14:31:40|9296.2|9293.4|9293.3|9290.5|9297.8|9295|9293.3|9290.5|96
1645540310000|2022-02-22 14:31:50|9292.8|9290|9292.8|9290|9294.8|9292|9291.7|9288.9|55
1645540320000|2022-02-22 14:32:00|9292.7|9289.9|9296.6|9293.8|9298.2|9295.4|9290.8|9288|248
1645540330000|2022-02-22 14:32:10|9296.2|9293.4|9281.9|9279.1|9296.2|9293.4|9281.9|9279.1|273
1645540340000|2022-02-22 14:32:20|9281.8|9279|9283.9|9281.1|9284.8|9282|9278.5|9275.7|239
1645540350000|2022-02-22 14:32:30|9283.1|9280.3|9296.6|9293.8|9296.8|9294|9283.1|9280.3|381
1645540360000|2022-02-22 14:32:40|9297.6|9294.8|9303.7|9300.9|9304.5|9301.7|9296.6|9293.8|196
1645540370000|2022-02-22 14:32:50|9303.6|9300.8|9311.6|9308.8|9313.5|9310.7|9303.6|9300.8|200
1645540380000|2022-02-22 14:33:00|9310.6|9307.8|9308.6|9305.8|9311.6|9308.8|9307.5|9304.7|149
1645540390000|2022-02-22 14:33:10|9309|9306.2|9306.2|9303.4|9312.5|9309.7|9305.8|9303|108
1645540400000|2022-02-22 14:33:20|9306.3|9303.5|9307.8|9305|9307.8|9305|9303.9|9301.1|76
1645540410000|2022-02-22 14:33:30|9306.3|9303.5|9301.3|9298.5|9308.8|9306|9300.3|9297.5|112
1645540420000|2022-02-22 14:33:40|9301.8|9299|9310.7|9307.9|9310.8|9308|9301.3|9298.5|132
1645540430000|2022-02-22 14:33:50|9309.9|9307.1|9309.2|9306.4|9311.6|9308.8|9308|9305.2|67
1645540440000|2022-02-22 14:34:00|9309.3|9306.5|9301.3|9298.5|9309.3|9306.5|9300.4|9297.6|129
1645540450000|2022-02-22 14:34:10|9300.9|9298.1|9301.3|9298.5|9301.9|9299.1|9300.9|9298.1|20
1645540460000|2022-02-22 14:34:20|9301.8|9299|9299.8|9297|9305.9|9303.1|9299.8|9297|92
1645540470000|2022-02-22 14:34:30|9299.3|9296.5|9297.8|9295|9299.3|9296.5|9295.8|9293|66
1645540480000|2022-02-22 14:34:40|9298.2|9295.4|9299.3|9296.5|9303.9|9301.1|9296.9|9294.1|70
1645540490000|2022-02-22 14:34:50|9298.8|9296|9301.9|9299.1|9301.9|9299.1|9296.9|9294.1|51
1645540500000|2022-02-22 14:35:00|9301.8|9299|9306.7|9303.9|9307.6|9304.8|9300.9|9298.1|102
1645540510000|2022-02-22 14:35:10|9306.6|9303.8|9302.8|9300|9306.7|9303.9|9301.8|9299|51
1645540520000|2022-02-22 14:35:20|9302.3|9299.5|9297.7|9294.9|9304.7|9301.9|9296.8|9294|61
1645540530000|2022-02-22 14:35:30|9297.8|9295|9302.7|9299.9|9302.7|9299.9|9294.8|9292|102
1645540540000|2022-02-22 14:35:40|9302.3|9299.5|9303.6|9300.8|9304.6|9301.8|9299.9|9297.1|64
1645540550000|2022-02-22 14:35:50|9302.7|9299.9|9303.6|9300.8|9305.5|9302.7|9299.2|9296.4|157
1645540560000|2022-02-22 14:36:00|9304|9301.2|9313.6|9310.8|9315|9312.2|9302.2|9299.4|254
1645540570000|2022-02-22 14:36:10|9314|9311.2|9315.4|9312.6|9316.5|9313.7|9313.6|9310.8|119
1645540580000|2022-02-22 14:36:20|9315.9|9313.1|9320.9|9318.1|9321.3|9318.5|9314.4|9311.6|153
1645540590000|2022-02-22 14:36:30|9320.5|9317.7|9321.4|9318.6|9323.3|9320.5|9319.6|9316.8|105
1645540600000|2022-02-22 14:36:40|9321|9318.2|9321.4|9318.6|9324.4|9321.6|9317.5|9314.7|242
1645540610000|2022-02-22 14:36:50|9322.3|9319.5|9321.4|9318.6|9323.4|9320.6|9320.4|9317.6|127
1645540620000|2022-02-22 14:37:00|9321.5|9318.7|9321.9|9319.1|9325.4|9322.6|9321.4|9318.6|113
1645540630000|2022-02-22 14:37:10|9322.4|9319.6|9322|9319.2|9326.4|9323.6|9319.4|9316.6|169
1645540640000|2022-02-22 14:37:20|9321.6|9318.8|9325.4|9322.6|9325.4|9322.6|9321.4|9318.6|41
1645540650000|2022-02-22 14:37:30|9325.9|9323.1|9330.5|9327.7|9335.4|9332.6|9325.9|9323.1|243
1645540660000|2022-02-22 14:37:40|9331.4|9328.6|9327.4|9324.6|9332|9329.2|9326.6|9323.8|86
1645540670000|2022-02-22 14:37:50|9327.6|9324.8|9328.5|9325.7|9329.4|9326.6|9326|9323.2|103
1645540680000|2022-02-22 14:38:00|9328.4|9325.6|9328.4|9325.6|9333|9330.2|9327.2|9324.4|113
1645540690000|2022-02-22 14:38:10|9328.5|9325.7|9322.4|9319.6|9329.4|9326.6|9320.6|9317.8|103
1645540700000|2022-02-22 14:38:20|9321.5|9318.7|9323.6|9320.8|9326.4|9323.6|9319.6|9316.8|134
1645540710000|2022-02-22 14:38:30|9324.4|9321.6|9324.6|9321.8|9326.4|9323.6|9323.6|9320.8|35
1645540720000|2022-02-22 14:38:40|9324.5|9321.7|9323|9320.2|9326|9323.2|9320.7|9317.9|62
1645540730000|2022-02-22 14:38:50|9323.2|9320.4|9325.6|9322.8|9326.4|9323.6|9321.6|9318.8|127
1645540740000|2022-02-22 14:39:00|9326.4|9323.6|9330.4|9327.6|9331|9328.2|9325.6|9322.8|94
1645540750000|2022-02-22 14:39:10|9330.9|9328.1|9328.9|9326.1|9331.4|9328.6|9328.6|9325.8|91
1645540760000|2022-02-22 14:39:20|9329|9326.2|9323.6|9320.8|9329|9326.2|9323.5|9320.7|96
1645540770000|2022-02-22 14:39:30|9322.7|9319.9|9321.6|9318.8|9322.7|9319.9|9320.7|9317.9|76
1645540780000|2022-02-22 14:39:40|9320.7|9317.9|9311.2|9308.4|9322|9319.2|9307.7|9304.9|226
1645540790000|2022-02-22 14:39:50|9311.6|9308.8|9314.6|9311.8|9314.7|9311.9|9311.6|9308.8|147
1645540800000|2022-02-22 14:40:00|9315|9312.2|9313.6|9310.8|9320|9317.2|9311.6|9308.8|199
1645540810000|2022-02-22 14:40:10|9314.5|9311.7|9307.6|9304.8|9314.5|9311.7|9306.6|9303.8|131
1645540820000|2022-02-22 14:40:20|9308.4|9305.6|9319.6|9316.8|9320.6|9317.8|9307.6|9304.8|165
1645540830000|2022-02-22 14:40:30|9319.3|9316.5|9322.5|9319.7|9324.5|9321.7|9317.6|9314.8|207
1645540840000|2022-02-22 14:40:40|9323.4|9320.6|9321.9|9319.1|9324.4|9321.6|9321.5|9318.7|111
1645540850000|2022-02-22 14:40:50|9322|9319.2|9318.3|9315.5|9322|9319.2|9317.6|9314.8|84
1645540860000|2022-02-22 14:41:00|9318.4|9315.6|9322.4|9319.6|9324.4|9321.6|9315.4|9312.6|117
1645540870000|2022-02-22 14:41:10|9322.5|9319.7|9314.4|9311.6|9324.4|9321.6|9314.4|9311.6|125
1645540880000|2022-02-22 14:41:20|9313.1|9310.3|9311.4|9308.6|9316.4|9313.6|9311.4|9308.6|165
1645540890000|2022-02-22 14:41:30|9311.9|9309.1|9311.4|9308.6|9313.4|9310.6|9309.9|9307.1|218
1645540900000|2022-02-22 14:41:40|9312.3|9309.5|9311.4|9308.6|9312.4|9309.6|9310.4|9307.6|76
1645540910000|2022-02-22 14:41:50|9312.4|9309.6|9311.4|9308.6|9314.4|9311.6|9311|9308.2|111
1645540920000|2022-02-22 14:42:00|9312.4|9309.6|9311.4|9308.6|9313.4|9310.6|9309.5|9306.7|209
1645540930000|2022-02-22 14:42:10|9311|9308.2|9311.5|9308.7|9313.9|9311.1|9308.6|9305.8|314
1645540940000|2022-02-22 14:42:20|9311.6|9308.8|9311.6|9308.8|9313.5|9310.7|9309|9306.2|93
1645540950000|2022-02-22 14:42:30|9310.7|9307.9|9309.6|9306.8|9311.6|9308.8|9309.1|9306.3|31
1645540960000|2022-02-22 14:42:40|9309.1|9306.3|9296.9|9294.1|9309.6|9306.8|9296.9|9294.1|246
1645540970000|2022-02-22 14:42:50|9296.6|9293.8|9289.6|9286.8|9296.6|9293.8|9287.9|9285.1|292
1645540980000|2022-02-22 14:43:00|9289.1|9286.3|9276.7|9273.9|9289.6|9286.8|9271.7|9268.9|619
1645540990000|2022-02-22 14:43:10|9276.3|9273.5|9260.4|9257.6|9276.7|9273.9|9260.3|9257.5|438
1645541000000|2022-02-22 14:43:20|9260.8|9258|9255.9|9253.1|9263.7|9260.9|9252.4|9249.6|459
1645541010000|2022-02-22 14:43:30|9255.4|9252.6|9252.4|9249.6|9256.9|9254.1|9251.4|9248.6|327
1645541020000|2022-02-22 14:43:40|9252.9|9250.1|9245.4|9242.6|9252.9|9250.1|9244.4|9241.6|311
1645541030000|2022-02-22 14:43:50|9244.9|9242.1|9251.9|9249.1|9252.9|9250.1|9243.4|9240.6|284
1645541040000|2022-02-22 14:44:00|9251.4|9248.6|9252.9|9250.1|9256.3|9253.5|9250|9247.2|295
1645541050000|2022-02-22 14:44:10|9253.3|9250.5|9256.9|9254.1|9264.8|9262|9252.9|9250.1|258
1645541060000|2022-02-22 14:44:20|9257.7|9254.9|9269.7|9266.9|9271.6|9268.8|9255.4|9252.6|257
1645541070000|2022-02-22 14:44:30|9270.6|9267.8|9267.7|9264.9|9272.3|9269.5|9267.7|9264.9|179
1645541080000|2022-02-22 14:44:40|9268.1|9265.3|9268.7|9265.9|9271.4|9268.6|9267.7|9264.5|38
1645541090000|2022-02-22 14:44:50|9269.1|9266.3|9268.2|9265.4|9269.3|9266.3|9267.2|9264.4|66
1645541100000|2022-02-22 14:45:00|9271.8|9261.8|9268.2|9265.4|9272.8|9265.6|9266|9261.8|118
1645541110000|2022-02-22 14:45:10|9267.8|9265|9270.4|9266.4|9270.5|9267.5|9267.4|9264.4|62
1645541120000|2022-02-22 14:45:20|9270.2|9267.4|9267.4|9264.6|9270.5|9267.4|9267|9264.2|55
1645541130000|2022-02-22 14:45:30|9265.9|9263.1|9265.3|9262.5|9266.4|9263.4|9264.3|9261.5|127
1645541140000|2022-02-22 14:45:40|9265.2|9262.4|9263.4|9260.6|9266.1|9263.3|9263.4|9260.4|97
1645541150000|2022-02-22 14:45:50|9262.9|9260.1|9263.2|9260.4|9264.7|9261.9|9259.9|9257.1|178
1645541160000|2022-02-22 14:46:00|9262.4|9259.6|9258.8|9256|9265.6|9262.8|9258.7|9255.9|151
1645541170000|2022-02-22 14:46:10|9259.8|9257|9258.8|9256|9259.8|9257|9256.9|9254.1|118
1645541180000|2022-02-22 14:46:20|9258.7|9255.9|9257.9|9255.1|9263.7|9260.9|9256.9|9254.1|299
1645541190000|2022-02-22 14:46:30|9257|9254.2|9262.9|9260.1|9263.8|9261|9253.9|9251.1|78
1645541200000|2022-02-22 14:46:40|9262|9259.2|9260.8|9258|9264.9|9262.1|9259.9|9257.1|82
1645541210000|2022-02-22 14:46:50|9260.4|9257.6|9249.9|9247.1|9260.8|9258|9249.5|9246.7|273
1645541220000|2022-02-22 14:47:00|9250.8|9248|9253.9|9251.1|9255.5|9252.7|9245.4|9242.6|149
1645541230000|2022-02-22 14:47:10|9254.7|9251.9|9249.9|9247.1|9255.9|9253.1|9249|9246.2|106
1645541240000|2022-02-22 14:47:20|9249|9246.2|9251.9|9249.1|9255.6|9252.8|9248|9245.2|107
1645541250000|2022-02-22 14:47:30|9252.9|9250.1|9244.9|9242.1|9252.9|9250.1|9244.3|9241.5|101
1645541260000|2022-02-22 14:47:40|9244.4|9241.6|9243.9|9241.1|9246.9|9244.1|9242.9|9240.1|103
1645541270000|2022-02-22 14:47:50|9243|9240.2|9241.4|9238.6|9243|9240.2|9237.9|9235.1|175
1645541280000|2022-02-22 14:48:00|9241.9|9239.1|9244.4|9241.6|9246.9|9244.1|9241.4|9238.6|251
1645541290000|2022-02-22 14:48:10|9243.9|9241.1|9245.9|9243.1|9249.7|9246.9|9240.4|9237.6|132
1645541300000|2022-02-22 14:48:20|9246.9|9244.1|9243.4|9240.6|9248.4|9245.6|9241.9|9239.1|128
1645541310000|2022-02-22 14:48:30|9243.9|9241.1|9233|9230.2|9245.9|9243.1|9231.6|9228.8|409
1645541320000|2022-02-22 14:48:40|9232.6|9229.8|9237|9234.2|9238|9235.2|9232.1|9229.3|241
1645541330000|2022-02-22 14:48:50|9237.9|9235.1|9247.9|9245.1|9247.9|9245.1|9237|9234.2|202
1645541340000|2022-02-22 14:49:00|9247|9244.2|9250.8|9248|9252.3|9249.5|9245.9|9243.1|200
1645541350000|2022-02-22 14:49:10|9250.4|9247.6|9248.8|9246|9250.4|9247.6|9245.9|9243.1|78
1645541360000|2022-02-22 14:49:20|9248.9|9246.1|9255.7|9252.9|9260.1|9257.3|9248.9|9246.1|151
1645541370000|2022-02-22 14:49:30|9256.1|9253.3|9258.3|9255.5|9261.7|9258.9|9255.7|9252.9|165
1645541380000|2022-02-22 14:49:40|9258.7|9255.9|9252.8|9250|9258.7|9255.9|9250.8|9248|105
1645541390000|2022-02-22 14:49:50|9252.3|9249.5|9249.8|9247|9253.8|9251|9249.8|9247|40
1645541400000|2022-02-22 14:50:00|9248.9|9246.1|9244.3|9241.5|9251.8|9249|9238.9|9236.1|279
1645541410000|2022-02-22 14:50:10|9243.8|9241|9235.8|9233|9246.8|9244|9235.8|9233|113
1645541420000|2022-02-22 14:50:20|9235.4|9232.6|9239.8|9237|9240.8|9238|9234.4|9231.6|107
1645541430000|2022-02-22 14:50:30|9239.4|9236.6|9240.7|9237.9|9242.7|9239.9|9239.4|9236.6|53
1645541440000|2022-02-22 14:50:40|9240.8|9238|9237.8|9235|9241.3|9238.5|9237.8|9235|57
1645541450000|2022-02-22 14:50:50|9238.7|9235.9|9235.4|9232.6|9241.5|9238.7|9235|9232.2|92
1645541460000|2022-02-22 14:51:00|9235.8|9233|9238.3|9235.5|9238.8|9236|9234.4|9231.6|180
1645541470000|2022-02-22 14:51:10|9237.8|9235|9237.7|9234.9|9238.7|9235.9|9231.9|9229.1|207
1645541480000|2022-02-22 14:51:20|9237.3|9234.5|9233.4|9230.6|9237.7|9234.9|9233|9230.2|40
1645541490000|2022-02-22 14:51:30|9233.8|9231|9234.8|9232|9237.7|9234.9|9232.9|9230.1|168
1645541500000|2022-02-22 14:51:40|9234.4|9231.6|9231.9|9229.1|9234.8|9232|9230.8|9228|108
1645541510000|2022-02-22 14:51:50|9231|9228.2|9227.8|9225|9231.8|9229|9224.8|9222|289
1645541520000|2022-02-22 14:52:00|9228.3|9225.5|9232.5|9229.7|9235|9232.2|9226.4|9223.6|180
1645541530000|2022-02-22 14:52:10|9231.6|9228.8|9234.6|9231.8|9235.5|9232.7|9231.6|9228.8|107
1645541540000|2022-02-22 14:52:20|9235|9232.2|9225.2|9222.4|9235.7|9232.9|9224.8|9222|133
1645541550000|2022-02-22 14:52:30|9225.3|9222.5|9221.7|9218.9|9226.8|9224|9221.7|9218.9|231
1645541560000|2022-02-22 14:52:40|9221.6|9218.8|9225.7|9222.9|9229.7|9226.9|9221.6|9218.8|144
1645541570000|2022-02-22 14:52:50|9225.3|9222.5|9237.8|9235|9244.5|9241.7|9225.3|9222.5|281
1645541580000|2022-02-22 14:53:00|9238.7|9235.9|9235.4|9232.6|9238.7|9235.9|9231.8|9229|153
1645541590000|2022-02-22 14:53:10|9234.1|9231.3|9234.8|9232|9235.8|9233|9229.9|9227.1|149
1645541600000|2022-02-22 14:53:20|9235.8|9233|9230.5|9227.7|9236.8|9234|9230.1|9227.3|61
1645541610000|2022-02-22 14:53:30|9230.8|9228|9233.8|9231|9233.8|9231|9229.8|9227|131
1645541620000|2022-02-22 14:53:40|9234.7|9231.9|9234.8|9232|9237.8|9235|9231.8|9229|126
1645541630000|2022-02-22 14:53:50|9234.4|9231.6|9233.8|9231|9235.8|9233|9232.9|9230.1|27
1645541640000|2022-02-22 14:54:00|9233.4|9230.6|9250|9247.2|9252.8|9250|9233.4|9230.6|321
1645541650000|2022-02-22 14:54:10|9250.8|9248|9251.2|9248.4|9252.7|9249.9|9249.7|9246.9|146
1645541660000|2022-02-22 14:54:20|9251.1|9248.3|9246.7|9243.9|9251.7|9248.9|9246.7|9243.9|161
1645541670000|2022-02-22 14:54:30|9248|9245.2|9251.7|9248.9|9254.6|9251.8|9248|9245.2|187
1645541680000|2022-02-22 14:54:40|9251.3|9248.5|9247.8|9245|9251.3|9248.5|9245.8|9243|99
1645541690000|2022-02-22 14:54:50|9248.3|9245.5|9251.3|9248.5|9254.7|9251.9|9248.3|9245.5|105
1645541700000|2022-02-22 14:55:00|9251.7|9248.9|9239.8|9237|9251.7|9248.9|9238.3|9235.5|189
1645541710000|2022-02-22 14:55:10|9241.3|9238.5|9237.8|9235|9242.4|9239.6|9236.4|9233.6|131
1645541720000|2022-02-22 14:55:20|9237|9234.2|9231.8|9229|9238.3|9235.5|9230.9|9228.1|153
1645541730000|2022-02-22 14:55:30|9231.9|9229.1|9224.4|9221.6|9231.9|9229.1|9221.9|9219.1|338
1645541740000|2022-02-22 14:55:40|9224|9221.2|9214.8|9212|9229.9|9227.1|9214|9211.2|331
1645541750000|2022-02-22 14:55:50|9214.4|9211.6|9207.8|9205|9215|9212.2|9200|9197.2|897
1645541760000|2022-02-22 14:56:00|9207.9|9205.1|9214.8|9212|9217.3|9214.5|9206.6|9203.8|264
1645541770000|2022-02-22 14:56:10|9215.7|9212.9|9225.7|9222.9|9227.7|9224.9|9215.4|9212.6|274
1645541780000|2022-02-22 14:56:20|9225.8|9223|9230.7|9227.9|9232.7|9229.9|9224.7|9221.9|125
1645541790000|2022-02-22 14:56:30|9230.2|9227.4|9223|9220.2|9234.7|9231.9|9222.4|9219.6|190
1645541800000|2022-02-22 14:56:40|9222.7|9219.9|9221.8|9219|9223.8|9221|9218.8|9216|115
1645541810000|2022-02-22 14:56:50|9221.9|9219.1|9219|9216.2|9225.8|9223|9218.5|9215.7|170
1645541820000|2022-02-22 14:57:00|9219.5|9216.7|9217|9214.2|9223|9220.2|9217|9214.2|78
1645541830000|2022-02-22 14:57:10|9218|9215.2|9217.8|9215|9220.4|9217.6|9215|9212.2|146
1645541840000|2022-02-22 14:57:20|9218.7|9215.9|9215.4|9212.6|9219.7|9216.9|9212|9209.2|121
1645541850000|2022-02-22 14:57:30|9215|9212.2|9209.5|9206.7|9218|9215.2|9208.1|9205.3|157
1645541860000|2022-02-22 14:57:40|9210|9207.2|9213.5|9210.7|9214|9211.2|9208.6|9205.8|168
1645541870000|2022-02-22 14:57:50|9214|9211.2|9212|9209.2|9218|9215.2|9210.9|9208.1|184
1645541880000|2022-02-22 14:58:00|9212.4|9209.6|9223|9220.2|9223|9220.2|9211.5|9208.7|128
1645541890000|2022-02-22 14:58:10|9222.5|9219.7|9224|9221.2|9224|9221.2|9221.5|9218.7|392
1645541900000|2022-02-22 14:58:20|9224.8|9222|9228.4|9225.6|9228.4|9225.6|9223|9220.2|79
1645541910000|2022-02-22 14:58:30|9229|9226.2|9231.3|9228.5|9234.8|9232|9228.5|9225.7|137
1645541920000|2022-02-22 14:58:40|9230.9|9228.1|9232.4|9229.6|9232.5|9229.6|9229.4|9226.6|137
1645541930000|2022-02-22 14:58:50|9232.8|9230|9231.5|9227.5|9233.4|9230.6|9230.4|9227.4|91
1645541940000|2022-02-22 14:59:00|9230.4|9227.6|9220.5|9217.7|9230.6|9227.6|9220.5|9217.7|110
1645541950000|2022-02-22 14:59:10|9220|9217.2|9219.5|9216.7|9220.9|9218.1|9218.1|9215.3|71
1645541960000|2022-02-22 14:59:20|9220|9217.2|9223.4|9220.6|9225.5|9222.5|9219.5|9216.7|95
1645541970000|2022-02-22 14:59:30|9223.5|9219.5|9225.5|9221.5|9225.5|9222.1|9222.4|9219.5|40
1645541980000|2022-02-22 14:59:40|9225.3|9222.5|9226.3|9223.5|9226.7|9223.9|9225|9222.2|16
1645541990000|2022-02-22 14:59:50|9227.3|9224.5|9225.4|9221.4|9227.5|9224.5|9224.3|9221.3|61
1645542000000|2022-02-22 15:00:00|9225.2|9222.4|9229.4|9225.4|9229.4|9225.6|9224.8|9222|65
1645542010000|2022-02-22 15:00:10|9226.9|9224.1|9222.4|9219.6|9226.9|9224.1|9220.9|9218.1|160
1645542020000|2022-02-22 15:00:20|9222.3|9219.5|9222.8|9220|9223.7|9220.9|9221.8|9218.4|57
1645542030000|2022-02-22 15:00:30|9223.7|9220.9|9222.8|9220|9224.8|9222|9220|9217.2|178
1645542040000|2022-02-22 15:00:40|9222|9219.2|9220|9217.2|9226|9223.2|9220|9217.2|152
1645542050000|2022-02-22 15:00:50|9220.1|9217.3|9217.9|9215.1|9221.5|9218.7|9211.9|9209.1|435
1645542060000|2022-02-22 15:01:00|9217.5|9214.7|9215|9212.2|9217.8|9215|9212|9209.2|158
1645542070000|2022-02-22 15:01:10|9215.8|9213|9212|9209.2|9216|9213.2|9211|9208.2|145
1645542080000|2022-02-22 15:01:20|9212.4|9209.6|9215.2|9212.4|9217.8|9215|9212.4|9209.6|139
1645542090000|2022-02-22 15:01:30|9215.7|9212.9|9208.8|9206|9217.2|9214.4|9208|9205.2|133
1645542100000|2022-02-22 15:01:40|9209.7|9206.9|9192|9189.2|9211.8|9209|9191|9188.2|358
1645542110000|2022-02-22 15:01:50|9192.4|9189.6|9197.5|9194.7|9201|9198.2|9192.1|9189.3|351
1645542120000|2022-02-22 15:02:00|9197.9|9195.1|9190.5|9187.7|9199|9196.2|9188.1|9185.3|529
1645542130000|2022-02-22 15:02:10|9191|9188.2|9192.4|9189.6|9198|9195.2|9190|9187.2|321
1645542140000|2022-02-22 15:02:20|9192|9189.2|9192.5|9189.7|9195|9192.2|9189|9186.2|253
1645542150000|2022-02-22 15:02:30|9192.4|9189.6|9190|9187.2|9193.9|9191.1|9188|9185.2|159
1645542160000|2022-02-22 15:02:40|9190.9|9188.1|9189.9|9187.1|9192|9189.2|9188.2|9185.4|192
1645542170000|2022-02-22 15:02:50|9189.5|9186.7|9187.9|9185.1|9190.9|9188.1|9187.1|9184.3|240
1645542180000|2022-02-22 15:03:00|9188.8|9186|9203.8|9201|9203.8|9201|9187.9|9185.1|443
1645542190000|2022-02-22 15:03:10|9203.4|9200.6|9206.9|9204.1|9208.8|9206|9202.8|9200|249
1645542200000|2022-02-22 15:03:20|9206.8|9204|9209.4|9206.6|9209.8|9207|9204.1|9201.3|138
1645542210000|2022-02-22 15:03:30|9208.9|9206.1|9215.8|9213|9217.8|9215|9208.9|9206.1|202
1645542220000|2022-02-22 15:03:40|9216.4|9213.6|9215.7|9212.9|9217.8|9215|9213.8|9211|137
1645542230000|2022-02-22 15:03:50|9214.9|9212.1|9210.9|9208.1|9215.8|9213|9210.4|9207.6|97
1645542240000|2022-02-22 15:04:00|9211.8|9209|9211.4|9208.6|9211.9|9209.1|9205.9|9203.1|126
1645542250000|2022-02-22 15:04:10|9211.9|9209.1|9199.9|9197.1|9211.9|9209.1|9199.1|9196.3|188
1645542260000|2022-02-22 15:04:20|9200.4|9197.6|9202.1|9199.3|9204.9|9202.1|9197.5|9194.7|162
1645542270000|2022-02-22 15:04:30|9202|9199.2|9205.9|9203.1|9207.9|9205.1|9202|9199.2|102
1645542280000|2022-02-22 15:04:40|9206.4|9203.6|9207.9|9205.1|9208.9|9206.1|9204.1|9201.3|51
1645542290000|2022-02-22 15:04:50|9208.4|9205.6|9208.4|9205.6|9208.9|9206.1|9204.9|9202.1|62
1645542300000|2022-02-22 15:05:00|9208.8|9206|9210.8|9208|9214.8|9212|9205.9|9203.1|136
1645542310000|2022-02-22 15:05:10|9209.9|9207.1|9200.2|9197.4|9210.8|9208|9198.8|9196|181
1645542320000|2022-02-22 15:05:20|9199.8|9197|9200.2|9197.4|9200.7|9197.9|9198.8|9196|51
1645542330000|2022-02-22 15:05:30|9199.8|9197|9199.3|9196.5|9201.8|9199|9198.8|9196|116
1645542340000|2022-02-22 15:05:40|9199.8|9197|9191.9|9189.1|9199.8|9197|9191.9|9189.1|173
1645542350000|2022-02-22 15:05:50|9192.4|9189.6|9199.9|9197.1|9201.9|9199.1|9191.9|9189.1|275
1645542360000|2022-02-22 15:06:00|9200.4|9197.6|9203.9|9201.1|9205.8|9203|9198.9|9196.1|131
1645542370000|2022-02-22 15:06:10|9203.8|9201|9200.9|9198.1|9209.6|9206.8|9200.7|9197.9|173
1645542380000|2022-02-22 15:06:20|9200.8|9198|9201.3|9198.5|9201.8|9199|9198.9|9196.1|98
1645542390000|2022-02-22 15:06:30|9201.4|9198.6|9204.8|9202|9206.8|9204|9199.9|9197.1|131
1645542400000|2022-02-22 15:06:40|9205.2|9202.4|9201|9198.2|9205.4|9202.6|9200.1|9197.3|119
1645542410000|2022-02-22 15:06:50|9200.9|9198.1|9198.5|9195.7|9206.9|9204.1|9198.5|9195.7|188
1645542420000|2022-02-22 15:07:00|9198.1|9195.3|9196.5|9193.7|9198.5|9195.7|9193.5|9190.7|217
1645542430000|2022-02-22 15:07:10|9196.9|9194.1|9196.9|9194.1|9197.9|9195.1|9196.1|9193.3|44
1645542440000|2022-02-22 15:07:20|9197.8|9195|9198.5|9195.7|9202.8|9200|9197.1|9194.3|173
1645542450000|2022-02-22 15:07:30|9198.9|9196.1|9197.4|9194.6|9202.7|9199.9|9196.2|9193.4|319
1645542460000|2022-02-22 15:07:40|9197.8|9195|9197.9|9195.1|9198.4|9195.6|9196.9|9194.1|21
1645542470000|2022-02-22 15:07:50|9197.8|9195|9202.8|9200|9203.8|9201|9195.6|9192.8|90
1645542480000|2022-02-22 15:08:00|9201.9|9199.1|9198.8|9196|9201.9|9199.1|9196.9|9194.1|117
1645542490000|2022-02-22 15:08:10|9198.4|9195.6|9199.8|9197|9200.6|9197.8|9198.4|9195.6|46
1645542500000|2022-02-22 15:08:20|9199.4|9196.6|9198.9|9196.1|9200.4|9197.6|9196.9|9194.1|42
1645542510000|2022-02-22 15:08:30|9199.3|9196.5|9192.8|9190|9200.2|9197.4|9191.9|9189.1|106
1645542520000|2022-02-22 15:08:40|9192.9|9190.1|9190.5|9187.7|9192.9|9190.1|9189|9186.2|100
1645542530000|2022-02-22 15:08:50|9190.9|9188.1|9195|9192.2|9196.9|9194.1|9190.9|9188.1|92
1645542540000|2022-02-22 15:09:00|9195.9|9193.1|9195.8|9193|9197.9|9195.1|9194.9|9192.1|142
1645542550000|2022-02-22 15:09:10|9196.3|9193.5|9196.8|9194|9201.1|9198.3|9195.8|9193|226
1645542560000|2022-02-22 15:09:20|9197.2|9194.4|9206.9|9204.1|9208.2|9205.4|9196.8|9194|120
1645542570000|2022-02-22 15:09:30|9207.2|9204.4|9206.7|9203.9|9208.1|9205.3|9204.8|9202|90
1645542580000|2022-02-22 15:09:40|9206.8|9204|9216.2|9213.4|9218|9215.2|9206.8|9204|197
1645542590000|2022-02-22 15:09:50|9216.6|9213.8|9211.1|9208.3|9216.6|9213.8|9209.6|9206.8|162
1645542600000|2022-02-22 15:10:00|9210.3|9207.5|9210|9207.2|9216|9213.2|9209.6|9206.8|195
1645542610000|2022-02-22 15:10:10|9210.5|9207.7|9206.6|9203.8|9210.5|9207.7|9205.6|9202.8|66
1645542620000|2022-02-22 15:10:20|9207|9204.2|9200.2|9197.4|9207|9204.2|9200.2|9197.4|120
1645542630000|2022-02-22 15:10:30|9200.6|9197.8|9205.6|9202.8|9206.6|9203.8|9199.2|9196.4|103
1645542640000|2022-02-22 15:10:40|9204.8|9202|9204.6|9201.8|9205.6|9202.8|9200.7|9197.9|56
1645542650000|2022-02-22 15:10:50|9203.8|9201|9204.5|9201.7|9207|9204.2|9202.6|9199.8|124
1645542660000|2022-02-22 15:11:00|9204|9201.2|9196.8|9194|9204|9201.2|9195.8|9193|197
1645542670000|2022-02-22 15:11:10|9196.3|9193.5|9195.8|9193|9197.8|9195|9194.8|9192|73
1645542680000|2022-02-22 15:11:20|9194.9|9192.1|9196.7|9193.9|9196.8|9194|9193.8|9191|97
1645542690000|2022-02-22 15:11:30|9197.1|9194.3|9191.8|9189|9197.6|9194.8|9191.8|9189|106
1645542700000|2022-02-22 15:11:40|9192.2|9189.4|9192.3|9189.5|9194.8|9192|9191.8|9189|71
1645542710000|2022-02-22 15:11:50|9193.3|9190.5|9193.9|9191.1|9196.3|9193.5|9192.3|9189.5|79
1645542720000|2022-02-22 15:12:00|9193.8|9191|9186.9|9184.1|9196.8|9194|9186.9|9184.1|263
1645542730000|2022-02-22 15:12:10|9186.1|9183.3|9190.8|9188|9193.8|9191|9186.1|9183.3|167
1645542740000|2022-02-22 15:12:20|9188.9|9186.1|9188.8|9186|9188.9|9186.1|9186.8|9184|104
1645542750000|2022-02-22 15:12:30|9187.9|9185.1|9187.8|9185|9188.8|9186|9187.3|9184.5|142
1645542760000|2022-02-22 15:12:40|9188.6|9185.8|9192.8|9190|9196.6|9193.8|9186.8|9184|202
1645542770000|2022-02-22 15:12:50|9193.7|9190.9|9198.6|9195.8|9199.6|9196.8|9193.7|9190.9|137
1645542780000|2022-02-22 15:13:00|9199.6|9196.8|9193.6|9190.8|9202.6|9199.8|9193.5|9190.7|147
1645542790000|2022-02-22 15:13:10|9193.7|9190.9|9187.8|9185|9194.6|9191.8|9187.8|9185|101
1645542800000|2022-02-22 15:13:20|9188.6|9185.8|9158|9155.2|9188.8|9186|9156.8|9154|881
1645542810000|2022-02-22 15:13:30|9158.4|9155.6|9161.8|9159|9164.9|9162.1|9155.1|9152.3|964
1645542820000|2022-02-22 15:13:40|9161.9|9159.1|9150.8|9148|9166.8|9164|9148.8|9146|971
1645542830000|2022-02-22 15:13:50|9150.7|9147.9|9152.6|9149.8|9154.2|9151.4|9146.8|9144|326
1645542840000|2022-02-22 15:14:00|9151.8|9149|9144.1|9141.3|9151.8|9149|9140.1|9137.3|491
1645542850000|2022-02-22 15:14:10|9143.6|9140.8|9153.1|9150.3|9154.1|9151.3|9143.1|9140.3|345
1645542860000|2022-02-22 15:14:20|9153.2|9150.4|9149.1|9146.3|9153.2|9150.4|9149.1|9146.3|208
1645542870000|2022-02-22 15:14:30|9149.6|9146.8|9160.5|9157.7|9161.1|9158.3|9149.6|9146.8|229
1645542880000|2022-02-22 15:14:40|9160.9|9158.1|9163.9|9161.1|9165.9|9163.1|9160.9|9158.1|227
1645542890000|2022-02-22 15:14:50|9164.8|9162|9160.1|9157.3|9167.8|9165|9160.1|9157.3|235
1645542900000|2022-02-22 15:15:00|9160.6|9157.8|9169.1|9166.3|9170.8|9168|9160.5|9157.7|189
1645542910000|2022-02-22 15:15:10|9169.5|9166.7|9167.6|9164.8|9171.5|9168.7|9166.1|9163.3|208
1645542920000|2022-02-22 15:15:20|9168.1|9165.3|9163.6|9160.8|9168.1|9165.3|9161.4|9158.6|245
1645542930000|2022-02-22 15:15:30|9164.2|9161.4|9172.1|9169.3|9172.1|9169.3|9163.7|9160.9|211
1645542940000|2022-02-22 15:15:40|9171.2|9168.4|9176.2|9173.4|9177.1|9174.3|9170.2|9167.4|124
1645542950000|2022-02-22 15:15:50|9177.1|9174.3|9173.4|9170.6|9179.2|9176.4|9171.8|9169|215
1645542960000|2022-02-22 15:16:00|9173.8|9171|9168.3|9165.5|9174.2|9171.4|9164.4|9161.6|246
1645542970000|2022-02-22 15:16:10|9168.8|9166|9166.2|9163.4|9172.2|9169.4|9166.2|9163.4|97
1645542980000|2022-02-22 15:16:20|9166.6|9163.8|9166.3|9163.5|9170.2|9167.4|9166.2|9163.4|100
1645542990000|2022-02-22 15:16:30|9166.2|9163.4|9164.2|9161.4|9169.8|9167|9163.2|9160.4|73
1645543000000|2022-02-22 15:16:40|9164.6|9161.8|9166.3|9163.5|9167.8|9165|9163.2|9160.4|58
1645543010000|2022-02-22 15:16:50|9167.2|9164.4|9165.9|9163.1|9167.3|9164.5|9163.3|9160.5|85
1645543020000|2022-02-22 15:17:00|9165.8|9163|9167.1|9164.3|9168.1|9165.3|9163.2|9160.4|281
1645543030000|2022-02-22 15:17:10|9166.7|9163.9|9168|9165.2|9172|9169.2|9166.7|9163.9|148
1645543040000|2022-02-22 15:17:20|9167.1|9164.3|9169.5|9166.7|9171.8|9169|9167.1|9164.3|179
1645543050000|2022-02-22 15:17:30|9168.2|9165.4|9159.5|9156.7|9168.2|9165.4|9158|9155.2|200
1645543060000|2022-02-22 15:17:40|9159|9156.2|9158|9155.2|9159|9156.2|9155|9152.2|125
1645543070000|2022-02-22 15:17:50|9157.5|9154.7|9163.9|9161.1|9166.9|9164.1|9154|9151.2|167
1645543080000|2022-02-22 15:18:00|9163.5|9160.7|9167.3|9164.5|9170.9|9168.1|9163|9160.2|90
1645543090000|2022-02-22 15:18:10|9166.9|9164.1|9167.5|9164.7|9171.9|9169.1|9165.9|9163.1|86
1645543100000|2022-02-22 15:18:20|9167|9164.2|9164.9|9162.1|9168|9165.2|9163|9160.2|89
1645543110000|2022-02-22 15:18:30|9165.3|9162.5|9170.9|9168.1|9171|9168.2|9165|9162.2|104
1645543120000|2022-02-22 15:18:40|9170|9167.2|9173.5|9170.7|9173.9|9171.1|9167|9164.2|77
1645543130000|2022-02-22 15:18:50|9173|9170.2|9181.9|9179.1|9184.7|9181.9|9173|9170.2|223
1645543140000|2022-02-22 15:19:00|9182.7|9179.9|9182.5|9179.7|9185|9182.2|9180.9|9178.1|206
1645543150000|2022-02-22 15:19:10|9183|9180.2|9183|9180.2|9183|9180.2|9178|9175.2|129
1645543160000|2022-02-22 15:19:20|9183.1|9180.3|9186|9183.2|9186.3|9183.5|9182|9179.2|179
1645543170000|2022-02-22 15:19:30|9186.5|9183.7|9183|9180.2|9190|9187.2|9182.1|9179.3|167
1645543180000|2022-02-22 15:19:40|9183.1|9180.3|9182|9179.2|9183.1|9180.3|9179|9176.2|87
1645543190000|2022-02-22 15:19:50|9182.5|9179.7|9179|9176.2|9183.3|9180.5|9179|9176.2|175
1645543200000|2022-02-22 15:20:00|9179.4|9176.6|9172.2|9169.4|9180.5|9177.7|9171.2|9168.4|155
1645543210000|2022-02-22 15:20:10|9171.7|9168.9|9180|9177.2|9181|9178.2|9171.6|9168.8|73
1645543220000|2022-02-22 15:20:20|9180.5|9177.7|9182|9179.2|9182.5|9179.7|9180|9177.2|115
1645543230000|2022-02-22 15:20:30|9181.2|9178.4|9178|9175.2|9181.2|9178.4|9178|9175.2|47
1645543240000|2022-02-22 15:20:40|9177.6|9174.8|9175.1|9172.3|9180|9177.2|9174.1|9171.3|87
1645543250000|2022-02-22 15:20:50|9175|9172.2|9178|9175.2|9179|9176.2|9174.6|9171.8|80
1645543260000|2022-02-22 15:21:00|9177.1|9174.3|9170.2|9167.4|9177.6|9174.8|9169.8|9167|115
1645543270000|2022-02-22 15:21:10|9169.8|9167|9171|9168.2|9172.1|9169.3|9168.8|9166|113
1645543280000|2022-02-22 15:21:20|9171.1|9168.3|9166.6|9163.8|9171.1|9168.3|9165.6|9162.8|154
1645543290000|2022-02-22 15:21:30|9167|9164.2|9162.2|9159.4|9167.2|9164.4|9161.7|9158.9|117
1645543300000|2022-02-22 15:21:40|9162.6|9159.8|9164.2|9161.4|9164.2|9161.4|9161.2|9158.4|86
1645543310000|2022-02-22 15:21:50|9163.8|9161|9158.2|9155.4|9163.8|9161|9156.3|9153.5|180
1645543320000|2022-02-22 15:22:00|9157.8|9155|9164|9161.2|9164|9161.2|9156.3|9153.5|156
1645543330000|2022-02-22 15:22:10|9164.9|9162.1|9165|9162.2|9168|9165.2|9164|9161.2|130
1645543340000|2022-02-22 15:22:20|9165.9|9163.1|9159|9156.2|9166|9163.2|9159|9156.2|112
1645543350000|2022-02-22 15:22:30|9159.9|9157.1|9155|9152.2|9160.5|9157.7|9153|9150.2|206
1645543360000|2022-02-22 15:22:40|9155.9|9153.1|9154|9151.2|9157.1|9154.3|9153.2|9150.4|76
1645543370000|2022-02-22 15:22:50|9154.5|9151.7|9150|9147.2|9155.5|9152.7|9148.6|9145.8|656
1645543380000|2022-02-22 15:23:00|9150.5|9147.7|9153.5|9150.7|9157|9154.2|9149|9146.2|173
1645543390000|2022-02-22 15:23:10|9154|9151.2|9156.5|9153.7|9157.5|9154.7|9153|9150.2|87
1645543400000|2022-02-22 15:23:20|9156.9|9154.1|9157.9|9155.1|9164.9|9162.1|9156.5|9153.7|128
1645543410000|2022-02-22 15:23:30|9158.3|9155.5|9159.9|9157.1|9160.4|9157.6|9157.9|9155.1|78
1645543420000|2022-02-22 15:23:40|9159.4|9156.6|9159.9|9157.1|9162.9|9160.1|9159.4|9156.6|76
1645543430000|2022-02-22 15:23:50|9159|9156.2|9159.4|9156.6|9160.9|9158.1|9156.9|9154.1|136
1645543440000|2022-02-22 15:24:00|9159|9156.2|9158.9|9156.1|9165|9162.2|9156.9|9154.1|114
1645543450000|2022-02-22 15:24:10|9159.7|9156.9|9160.9|9158.1|9165.4|9162.6|9158.9|9156.1|79
1645543460000|2022-02-22 15:24:20|9161.3|9158.5|9158.9|9156.1|9164.9|9162.1|9158.8|9156|79
1645543470000|2022-02-22 15:24:30|9159.4|9156.6|9157.9|9155.1|9159.4|9156.6|9156.9|9154.1|73
1645543480000|2022-02-22 15:24:40|9158.3|9155.5|9161.9|9159.1|9161.9|9159.1|9157.9|9155.1|67
1645543490000|2022-02-22 15:24:50|9162.7|9159.9|9159.4|9156.6|9162.7|9159.9|9158.9|9156.1|89
1645543500000|2022-02-22 15:25:00|9159|9156.2|9159|9156.2|9160.9|9158.1|9153|9150.2|146
1645543510000|2022-02-22 15:25:10|9158.2|9155.4|9150.5|9147.7|9159.5|9155.6|9147.2|9144.4|335
1645543520000|2022-02-22 15:25:20|9150.1|9147.3|9150|9147.2|9151|9148.2|9147.3|9143.9|126
1645543530000|2022-02-22 15:25:30|9149.6|9146.8|9149|9146.2|9152|9149.2|9148.1|9145.3|43
1645543540000|2022-02-22 15:25:40|9148.6|9145.8|9148|9145.2|9149|9146.2|9146|9143.2|113
1645543550000|2022-02-22 15:25:50|9147.5|9144.7|9151|9148.2|9153.9|9151.1|9147.2|9144.4|92
1645543560000|2022-02-22 15:26:00|9151.4|9148.6|9154.6|9151.8|9160|9157.2|9151.4|9148.6|181
1645543570000|2022-02-22 15:26:10|9154.4|9151.6|9153.6|9150.8|9157|9154.2|9153.2|9150.4|96
1645543580000|2022-02-22 15:26:20|9154.6|9151.8|9155.4|9152.6|9156.9|9154.1|9153.6|9150.8|60
1645543590000|2022-02-22 15:26:30|9155|9152.2|9150.9|9148.1|9156.9|9154.1|9149.9|9147.1|53
1645543600000|2022-02-22 15:26:40|9151.8|9149|9149.9|9147.1|9153.9|9151.1|9149.9|9147.1|82
1645543610000|2022-02-22 15:26:50|9149.5|9146.7|9144|9141.2|9150|9147.2|9142|9139.2|215
1645543620000|2022-02-22 15:27:00|9143.6|9140.8|9130.9|9128.1|9144|9141.2|9129.9|9127.1|491
1645543630000|2022-02-22 15:27:10|9129.9|9127.1|9121.6|9118.8|9130.4|9127.6|9117.6|9114.8|797
1645543640000|2022-02-22 15:27:20|9121.2|9118.4|9106.7|9103.9|9121.2|9118.4|9104.2|9101.4|543
1645543650000|2022-02-22 15:27:30|9107.2|9104.4|9106.5|9103.7|9108.5|9105.7|9102.7|9099.9|402
1645543660000|2022-02-22 15:27:40|9105.5|9102.7|9103.5|9100.7|9105.5|9102.7|9097.7|9094.9|550
1645543670000|2022-02-22 15:27:50|9104.4|9101.6|9107.4|9104.6|9108.3|9105.5|9101.5|9098.7|505
1645543680000|2022-02-22 15:28:00|9107.8|9105|9107.4|9104.6|9112|9109.2|9105.3|9101.9|361
1645543690000|2022-02-22 15:28:10|9106.5|9103.7|9110.2|9107.4|9113.2|9110.4|9105.4|9102.6|225
1645543700000|2022-02-22 15:28:20|9109.7|9106.9|9110.3|9107.5|9114.2|9111.4|9108.9|9106.1|140
1645543710000|2022-02-22 15:28:30|9110.7|9107.9|9107.2|9104.4|9112.2|9109.4|9104.3|9101.5|357
1645543720000|2022-02-22 15:28:40|9107.3|9104.5|9107.2|9104.4|9109.7|9106.9|9103.9|9101.1|192
1645543730000|2022-02-22 15:28:50|9106.7|9103.9|9107.7|9104.9|9110.1|9107.3|9105.3|9102.5|84
1645543740000|2022-02-22 15:29:00|9108.7|9105.9|9112.2|9109.4|9113.7|9110.9|9107.7|9104.9|203
1645543750000|2022-02-22 15:29:10|9112.6|9109.8|9110|9107.2|9113.2|9110.4|9108.2|9105.4|150
1645543760000|2022-02-22 15:29:20|9110.1|9107.3|9109.2|9106.4|9112.1|9109.3|9105.2|9102.4|183
1645543770000|2022-02-22 15:29:30|9109.6|9106.8|9107.5|9104.7|9110.3|9107.5|9106.6|9103.8|449
1645543780000|2022-02-22 15:29:40|9108.4|9105.6|9107.3|9104.5|9109.5|9106.7|9105.5|9102.7|164
1645543790000|2022-02-22 15:29:50|9106.8|9104|9103.4|9100.6|9108.2|9105.4|9102.4|9099.6|162
1645543800000|2022-02-22 15:30:00|9103.8|9101|9109.3|9106.5|9111.2|9108.4|9102.5|9099.7|199
1645543810000|2022-02-22 15:30:10|9108.5|9105.7|9116.8|9114|9117.4|9114.6|9108.3|9105.5|247
1645543820000|2022-02-22 15:30:20|9116.3|9113.5|9114.8|9112|9119.3|9116.5|9113.9|9111.1|158
1645543830000|2022-02-22 15:30:30|9114.3|9111.5|9116.7|9113.9|9118.3|9115.5|9114.2|9111.4|106
1645543840000|2022-02-22 15:30:40|9117.1|9114.3|9125.2|9122.4|9125.3|9122.5|9117.1|9114.3|182
1645543850000|2022-02-22 15:30:50|9125.3|9122.5|9127.3|9124.5|9128.3|9125.5|9124.2|9121.4|170
1645543860000|2022-02-22 15:31:00|9127.7|9124.9|9139.3|9136.5|9139.3|9136.5|9127.3|9124.5|422
1645543870000|2022-02-22 15:31:10|9139.9|9137.1|9138.9|9136.1|9140.3|9137.5|9136.3|9133.5|287
1645543880000|2022-02-22 15:31:20|9139.3|9136.5|9136.4|9133.6|9140.3|9137.5|9135.4|9132.6|164
1645543890000|2022-02-22 15:31:30|9137.3|9134.5|9130|9127.2|9137.4|9134.6|9126.6|9123.8|186
1645543900000|2022-02-22 15:31:40|9129.5|9126.7|9126.3|9123.5|9130.9|9128.1|9125.4|9122.6|149
1645543910000|2022-02-22 15:31:50|9126.4|9123.6|9125.4|9122.6|9128.4|9125.6|9123.4|9120.6|94
1645543920000|2022-02-22 15:32:00|9124.5|9121.7|9126|9123.2|9128.4|9125.6|9124.5|9121.7|114
1645543930000|2022-02-22 15:32:10|9126.4|9123.6|9127|9124.2|9128.5|9125.7|9124.4|9121.6|78
1645543940000|2022-02-22 15:32:20|9127.4|9124.6|9123.4|9120.6|9127.4|9124.6|9123.4|9120.6|133
1645543950000|2022-02-22 15:32:30|9123|9120.2|9120.9|9118.1|9124.4|9121.6|9119.5|9116.7|149
1645543960000|2022-02-22 15:32:40|9121.4|9118.6|9122.4|9119.6|9127.4|9124.6|9118.5|9115.7|242
1645543970000|2022-02-22 15:32:50|9122.5|9119.7|9119.4|9116.6|9127.4|9124.6|9119.4|9116.6|249
1645543980000|2022-02-22 15:33:00|9119.9|9117.1|9123.4|9120.6|9123.4|9120.6|9119.4|9116.6|101
1645543990000|2022-02-22 15:33:10|9122.6|9119.8|9133.3|9130.5|9133.3|9130.5|9122.4|9119.6|190
1645544000000|2022-02-22 15:33:20|9132.4|9129.6|9127.3|9124.5|9132.8|9130|9126.4|9123.6|184
1645544010000|2022-02-22 15:33:30|9126.9|9124.1|9120.4|9117.6|9128.1|9125.3|9119.4|9116.6|106
1645544020000|2022-02-22 15:33:40|9119.6|9116.8|9129.6|9126.8|9130|9127.2|9117.5|9114.7|290
1645544030000|2022-02-22 15:33:50|9129.9|9127.1|9133.4|9130.6|9134.4|9131.6|9129|9126.2|218
1645544040000|2022-02-22 15:34:00|9134.3|9131.5|9139.4|9136.6|9142.4|9139.6|9134.3|9131.5|241
1645544050000|2022-02-22 15:34:10|9138.9|9136.1|9139.4|9136.6|9141.4|9138.6|9137.4|9134.6|73
1645544060000|2022-02-22 15:34:20|9138.6|9135.8|9141.4|9138.6|9143.2|9140.4|9138.4|9135.6|102
1645544070000|2022-02-22 15:34:30|9140.6|9137.8|9135.5|9132.7|9141.4|9138.6|9133.6|9130.8|218
1645544080000|2022-02-22 15:34:40|9135|9132.2|9139.4|9136.6|9139.4|9136.6|9133.4|9130.6|141
1645544090000|2022-02-22 15:34:50|9138.9|9136.1|9147.3|9144.5|9147.3|9144.5|9138.4|9135.6|309
1645544100000|2022-02-22 15:35:00|9148.7|9144.7|9155.2|9152.4|9156.1|9153.3|9147.3|9144.5|338
1645544110000|2022-02-22 15:35:10|9154.8|9152|9148.4|9145.6|9155.7|9152.9|9146.4|9143.6|232
1645544120000|2022-02-22 15:35:20|9147.9|9145.1|9144.4|9141.6|9148.4|9145.6|9143.9|9141.1|158
1645544130000|2022-02-22 15:35:30|9144.8|9142|9145.4|9142.6|9146.3|9143.5|9143|9140.2|130
1645544140000|2022-02-22 15:35:40|9145.9|9143.1|9149.9|9147.1|9150.3|9147.5|9139.5|9136.7|147
1645544150000|2022-02-22 15:35:50|9149.4|9146.6|9148.4|9145.6|9152.3|9149.5|9147.4|9144.6|88
1645544160000|2022-02-22 15:36:00|9148.8|9146|9150.3|9147.5|9150.3|9147.5|9142.3|9139.5|124
1645544170000|2022-02-22 15:36:10|9150.7|9147.9|9156.3|9153.5|9156.9|9154.1|9150.3|9147.5|234
1645544180000|2022-02-22 15:36:20|9155.9|9153.1|9158.3|9155.5|9159.3|9156.5|9155.3|9152.5|258
1645544190000|2022-02-22 15:36:30|9159.1|9156.3|9167.1|9164.3|9169|9166.2|9159.1|9156.3|198
1645544200000|2022-02-22 15:36:40|9167.2|9164.4|9161.1|9158.3|9167.2|9164.4|9159.3|9156.5|193
1645544210000|2022-02-22 15:36:50|9162|9159.2|9157.1|9154.3|9162.1|9159.3|9156.2|9153.4|193
1645544220000|2022-02-22 15:37:00|9156.4|9153.6|9154.3|9151.5|9156.7|9153.9|9152.2|9149.4|120
1645544230000|2022-02-22 15:37:10|9155.1|9152.3|9156.3|9153.5|9158.8|9156|9154.3|9151.5|96
1645544240000|2022-02-22 15:37:20|9155.9|9153.1|9153.3|9150.5|9157.1|9154.3|9152.3|9149.5|88
1645544250000|2022-02-22 15:37:30|9152.8|9150|9144.8|9142|9153.3|9150.5|9139.3|9136.5|195
1645544260000|2022-02-22 15:37:40|9144.4|9141.6|9141.2|9138.4|9145.3|9142.5|9140.8|9138|118
1645544270000|2022-02-22 15:37:50|9140.4|9137.6|9135.3|9132.5|9140.4|9137.6|9134.3|9131.5|324
1645544280000|2022-02-22 15:38:00|9135.7|9132.9|9140.3|9137.5|9143.3|9140.5|9135.7|9132.9|221
1645544290000|2022-02-22 15:38:10|9139.8|9137|9134.3|9131.5|9142.1|9139.3|9133.8|9131|70
1645544300000|2022-02-22 15:38:20|9133.8|9131|9129.4|9126.6|9134.3|9131.5|9126.4|9123.6|238
1645544310000|2022-02-22 15:38:30|9128.6|9125.8|9127.4|9124.6|9128.6|9125.8|9123.4|9120.6|196
1645544320000|2022-02-22 15:38:40|9126.9|9124.1|9127.4|9124.6|9130.3|9127.5|9125.4|9122.6|121
1645544330000|2022-02-22 15:38:50|9128.3|9125.5|9127.5|9124.7|9131.3|9128.5|9127.4|9124.6|93
1645544340000|2022-02-22 15:39:00|9127.9|9125.1|9120.4|9117.6|9128|9125.2|9120.4|9117.6|116
1645544350000|2022-02-22 15:39:10|9120|9117.2|9121.4|9118.6|9126.3|9123.5|9119.4|9116.6|309
1645544360000|2022-02-22 15:39:20|9122.4|9119.6|9125.8|9123|9129.8|9127|9121|9118.2|264
1645544370000|2022-02-22 15:39:30|9127.3|9124.5|9138.3|9135.5|9143.3|9140.5|9127.3|9124.5|454
1645544380000|2022-02-22 15:39:40|9138.4|9135.6|9142.1|9139.3|9142.1|9139.3|9133.3|9130.5|208
1645544390000|2022-02-22 15:39:50|9142.2|9139.4|9141.3|9138.5|9144.3|9141.5|9138.3|9135.5|180
1645544400000|2022-02-22 15:40:00|9141.1|9138.3|9130.3|9127.5|9141.3|9138.5|9128.3|9125.5|234
1645544410000|2022-02-22 15:40:10|9129.4|9126.6|9124.3|9121.5|9133.7|9130.9|9122.3|9119.5|252
1645544420000|2022-02-22 15:40:20|9124.7|9121.9|9127.3|9124.5|9132.1|9129.3|9124.4|9121.6|146
1645544430000|2022-02-22 15:40:30|9126.8|9124|9125.3|9122.5|9128.3|9125.5|9124.3|9121.5|103
1645544440000|2022-02-22 15:40:40|9124.4|9121.6|9119.4|9116.6|9125.8|9123|9117.3|9114.5|253
1645544450000|2022-02-22 15:40:50|9119|9116.2|9119.4|9116.6|9121.9|9119.1|9118.5|9115.7|76
1645544460000|2022-02-22 15:41:00|9118.9|9116.1|9116.4|9113.6|9119.4|9116.6|9116.3|9113.5|103
1645544470000|2022-02-22 15:41:10|9117.4|9114.6|9116.4|9113.6|9118.5|9115.7|9115.5|9112.7|165
1645544480000|2022-02-22 15:41:20|9116|9113.2|9115.6|9112.8|9120.4|9117.6|9115|9112.2|94
1645544490000|2022-02-22 15:41:30|9115.4|9112.6|9117.6|9114.8|9118.5|9115.7|9113.7|9110.9|106
1645544500000|2022-02-22 15:41:40|9116.7|9113.9|9114.6|9111.8|9117.6|9114.8|9112.6|9109.8|154
1645544510000|2022-02-22 15:41:50|9115.6|9112.8|9118.6|9115.8|9121.6|9118.8|9113.6|9110.8|109
1645544520000|2022-02-22 15:42:00|9118.4|9115.6|9116.4|9113.6|9120.9|9118.1|9116.4|9113.6|44
1645544530000|2022-02-22 15:42:10|9117.4|9114.6|9115.4|9112.6|9121.3|9118.5|9115.4|9112.6|86
1645544540000|2022-02-22 15:42:20|9116.3|9113.5|9110.4|9107.6|9117.4|9114.6|9109.5|9106.7|131
1645544550000|2022-02-22 15:42:30|9111.3|9108.5|9109.4|9106.6|9111.3|9108.5|9106|9103.2|239
1645544560000|2022-02-22 15:42:40|9110.3|9107.5|9114.6|9111.8|9115.3|9112.5|9107.4|9104.6|150
1645544570000|2022-02-22 15:42:50|9114.4|9111.6|9118.3|9115.5|9118.4|9115.6|9114.4|9111.6|108
1645544580000|2022-02-22 15:43:00|9117.9|9115.1|9113.8|9111|9117.9|9115.1|9113.3|9110.5|89
1645544590000|2022-02-22 15:43:10|9113|9110.2|9107.8|9105|9113.8|9111|9107.8|9105|125
1645544600000|2022-02-22 15:43:20|9108.3|9105.5|9109.9|9107.1|9110.3|9107.5|9106.4|9103.6|82
1645544610000|2022-02-22 15:43:30|9109.5|9106.7|9107.9|9105.1|9109.5|9106.7|9103.7|9100.9|281
1645544620000|2022-02-22 15:43:40|9108.3|9105.5|9107.6|9104.8|9112.4|9109.6|9106.6|9103.8|173
1645544630000|2022-02-22 15:43:50|9106.1|9103.3|9109|9106.2|9109.6|9106.8|9104.6|9101.8|160
1645544640000|2022-02-22 15:44:00|9109.4|9106.6|9113.7|9110.9|9114.6|9111.8|9109|9106.2|136
1645544650000|2022-02-22 15:44:10|9113.6|9110.8|9114.6|9111.8|9114.7|9111.9|9110.6|9107.8|54
1645544660000|2022-02-22 15:44:20|9115|9112.2|9121.6|9118.8|9123.1|9120.3|9113.6|9110.8|113
1645544670000|2022-02-22 15:44:30|9122|9119.2|9124.5|9121.7|9126.6|9123.8|9120.6|9117.8|189
1645544680000|2022-02-22 15:44:40|9123.6|9120.8|9125.5|9122.7|9130.5|9127.7|9123.6|9120.8|158
1645544690000|2022-02-22 15:44:50|9125.1|9122.3|9127.4|9124.6|9127.6|9124.8|9124.6|9121.8|122
1645544700000|2022-02-22 15:45:00|9127.6|9124.8|9135.5|9132.7|9136.5|9133.7|9125.6|9122.8|188
1645544710000|2022-02-22 15:45:10|9136|9133.2|9136.5|9133.7|9140|9137.2|9135.5|9132.7|248
1645544720000|2022-02-22 15:45:20|9138.6|9135.8|9141.4|9138.6|9144.8|9142|9138.6|9135.8|347
1645544730000|2022-02-22 15:45:30|9140.5|9137.7|9144.4|9141.6|9149.4|9146.6|9140|9137.2|214
1645544740000|2022-02-22 15:45:40|9143.5|9140.7|9145.4|9142.6|9146.4|9143.6|9143.4|9140.6|76
1645544750000|2022-02-22 15:45:50|9146.2|9143.4|9147.4|9144.6|9147.4|9144.6|9143.5|9140.7|50
1645544760000|2022-02-22 15:46:00|9148|9145.2|9146.4|9143.6|9151.4|9148.6|9143.4|9140.6|160
1645544770000|2022-02-22 15:46:10|9144.7|9141.9|9145.4|9142.6|9148.8|9146|9142.9|9140.1|120
1645544780000|2022-02-22 15:46:20|9145.5|9142.7|9147|9144.2|9147|9144.2|9143.3|9140.5|88
1645544790000|2022-02-22 15:46:30|9146.4|9143.6|9148.5|9145.7|9150.2|9147.4|9145.4|9142.6|137
1645544800000|2022-02-22 15:46:40|9148.4|9145.6|9140.4|9137.6|9148.4|9145.6|9140.4|9137.6|64
1645544810000|2022-02-22 15:46:50|9141.2|9138.4|9130.5|9127.7|9141.4|9138.6|9129.5|9126.7|261
1645544820000|2022-02-22 15:47:00|9131|9128.2|9134.5|9131.7|9137.5|9134.7|9131|9128.2|166
1645544830000|2022-02-22 15:47:10|9135.5|9132.7|9131.4|9128.6|9135.5|9132.7|9129.5|9126.7|127
1645544840000|2022-02-22 15:47:20|9131|9128.2|9129.5|9126.7|9132.2|9129.4|9128.5|9125.7|146
1645544850000|2022-02-22 15:47:30|9129.4|9126.6|9124.5|9121.7|9129.4|9126.6|9122.5|9119.7|180
1645544860000|2022-02-22 15:47:40|9125.4|9122.6|9132.4|9129.6|9133.4|9130.6|9125.4|9122.6|80
1645544870000|2022-02-22 15:47:50|9132|9129.2|9137|9134.2|9139.8|9137|9132|9129.2|121
1645544880000|2022-02-22 15:48:00|9137.4|9134.6|9126.5|9123.7|9137.4|9134.6|9126.5|9123.7|213
1645544890000|2022-02-22 15:48:10|9125.7|9122.9|9124.6|9121.8|9128.7|9125.9|9123.7|9120.9|209
1645544900000|2022-02-22 15:48:20|9125.2|9122.4|9126.7|9123.9|9127.7|9124.9|9124.8|9122|70
1645544910000|2022-02-22 15:48:30|9125.8|9123|9127.1|9124.3|9128.6|9125.8|9124.7|9121.9|128
1645544920000|2022-02-22 15:48:40|9127.5|9124.7|9128.5|9125.7|9130.5|9127.7|9126.1|9123.3|80
1645544930000|2022-02-22 15:48:50|9128.1|9125.3|9131.5|9128.7|9132.5|9129.7|9127.5|9124.7|78
1645544940000|2022-02-22 15:49:00|9131.1|9128.3|9130.5|9127.7|9131.5|9128.7|9127.5|9124.7|93
1645544950000|2022-02-22 15:49:10|9131.5|9128.7|9129.5|9126.7|9131.5|9128.7|9125.5|9122.7|134
1645544960000|2022-02-22 15:49:20|9128.7|9125.9|9140.4|9137.6|9141.8|9139|9127|9124.2|299
1645544970000|2022-02-22 15:49:30|9140|9137.2|9143.4|9140.6|9145.7|9142.9|9139.6|9136.8|140
1645544980000|2022-02-22 15:49:40|9143.8|9141|9144.4|9141.6|9146.4|9143.6|9143.5|9140.7|71
1645544990000|2022-02-22 15:49:50|9144|9141.2|9144|9141.2|9146.4|9143.6|9143|9140.2|65
1645545000000|2022-02-22 15:50:00|9143.5|9140.7|9142.4|9139.6|9143.5|9140.7|9136.5|9133.7|209
1645545010000|2022-02-22 15:50:10|9140.5|9137.7|9143|9140.2|9143.4|9140.6|9139.5|9136.7|128
1645545020000|2022-02-22 15:50:20|9142.5|9139.7|9139.5|9136.7|9144.5|9141.7|9138.5|9135.7|113
1645545030000|2022-02-22 15:50:30|9139.9|9137.1|9133|9130.2|9140|9137.2|9131.5|9128.7|103
1645545040000|2022-02-22 15:50:40|9132.5|9129.7|9129.4|9126.6|9132.8|9130|9125.5|9122.7|158
1645545050000|2022-02-22 15:50:50|9129|9126.2|9134.4|9131.6|9135.2|9132.4|9127.4|9124.6|119
1645545060000|2022-02-22 15:51:00|9133.5|9130.7|9133.4|9130.6|9134.4|9131.6|9131.4|9128.6|55
1645545070000|2022-02-22 15:51:10|9133|9130.2|9133.4|9130.6|9136.4|9133.6|9131.4|9128.6|66
1645545080000|2022-02-22 15:51:20|9133.8|9131|9136.5|9133.7|9136.5|9133.7|9132.5|9129.7|77
1645545090000|2022-02-22 15:51:30|9136|9133.2|9142.5|9139.7|9143.5|9140.7|9134.5|9131.7|120
1645545100000|2022-02-22 15:51:40|9142.1|9139.3|9138.5|9135.7|9144.4|9141.6|9135.7|9132.9|146
1645545110000|2022-02-22 15:51:50|9138.9|9136.1|9139.5|9136.7|9140|9137.2|9136.5|9133.7|31
1645545120000|2022-02-22 15:52:00|9139.4|9136.6|9138.5|9135.7|9140.5|9137.7|9135.7|9132.9|94
1645545130000|2022-02-22 15:52:10|9138.4|9135.6|9153.4|9150.6|9156.3|9153.5|9138.4|9135.6|241
1645545140000|2022-02-22 15:52:20|9153|9150.2|9153.9|9151.1|9155.9|9153.1|9149.1|9146.3|142
1645545150000|2022-02-22 15:52:30|9154|9151.2|9153.4|9150.6|9157.9|9155.1|9152.4|9149.6|135
1645545160000|2022-02-22 15:52:40|9152.9|9150.1|9150.4|9147.6|9154.4|9151.6|9149.4|9146.6|110
1645545170000|2022-02-22 15:52:50|9150.9|9148.1|9151.5|9148.7|9152.4|9149.6|9147.7|9144.9|83
1645545180000|2022-02-22 15:53:00|9151.1|9148.3|9152.5|9149.7|9155.4|9152.6|9150.5|9147.7|192
1645545190000|2022-02-22 15:53:10|9152.1|9149.3|9153|9150.2|9154.5|9151.7|9151.5|9148.7|150
1645545200000|2022-02-22 15:53:20|9153.5|9150.7|9150.5|9147.7|9155.5|9152.7|9148.5|9145.7|134
1645545210000|2022-02-22 15:53:30|9149.9|9147.1|9152.4|9149.6|9152.4|9149.6|9145.5|9142.7|96
1645545220000|2022-02-22 15:53:40|9152.5|9149.7|9149.1|9146.3|9152.5|9149.7|9144.6|9141.8|133
1645545230000|2022-02-22 15:53:50|9149.5|9146.7|9155.7|9152.9|9156.5|9153.7|9146.8|9144|206
1645545240000|2022-02-22 15:54:00|9155.9|9153.1|9153.9|9151.1|9157.5|9154.7|9153.9|9151.1|66
1645545250000|2022-02-22 15:54:10|9153.5|9150.7|9152.5|9149.7|9154.4|9151.6|9149.7|9146.9|226
1645545260000|2022-02-22 15:54:20|9152.1|9149.3|9151.7|9148.9|9154.5|9151.7|9148.7|9145.9|59
1645545270000|2022-02-22 15:54:30|9151.6|9148.8|9164.5|9161.7|9165.5|9162.7|9151.6|9148.8|255
1645545280000|2022-02-22 15:54:40|9163.7|9160.9|9164.4|9161.6|9165.4|9162.6|9161.4|9158.6|108
1645545290000|2022-02-22 15:54:50|9163.6|9160.8|9165.5|9162.7|9168.9|9166.1|9163.6|9160.8|198
1645545300000|2022-02-22 15:55:00|9165.1|9162.3|9164.4|9161.6|9165.1|9162.3|9157.5|9154.7|135
1645545310000|2022-02-22 15:55:10|9164|9161.2|9164.5|9161.7|9165.3|9162.5|9161|9158.2|86
1645545320000|2022-02-22 15:55:20|9163.7|9160.9|9162.6|9159.8|9165.5|9162.7|9160.6|9157.8|68
1645545330000|2022-02-22 15:55:30|9162.5|9159.7|9158.1|9155.3|9166.4|9163.6|9157.5|9154.7|71
1645545340000|2022-02-22 15:55:40|9157.7|9154.9|9156.1|9153.3|9158.4|9155.6|9154.5|9151.7|78
1645545350000|2022-02-22 15:55:50|9155.7|9152.9|9164.6|9161.8|9165.5|9162.7|9155.7|9152.9|71
1645545360000|2022-02-22 15:56:00|9164.5|9161.7|9164.5|9161.7|9166.5|9163.7|9161.5|9158.7|207
1645545370000|2022-02-22 15:56:10|9164.9|9162.1|9165.5|9162.7|9165.5|9162.7|9161.6|9158.8|66
1645545380000|2022-02-22 15:56:20|9165.6|9162.8|9166.5|9163.7|9167.5|9164.7|9163.7|9160.9|68
1645545390000|2022-02-22 15:56:30|9166.6|9163.8|9173.4|9170.6|9175.5|9172.7|9166.6|9163.8|183
1645545400000|2022-02-22 15:56:40|9172.9|9170.1|9169.5|9166.7|9172.9|9170.1|9166.5|9163.7|120
1645545410000|2022-02-22 15:56:50|9169.9|9167.1|9179.8|9177|9183.7|9180.9|9169.5|9166.7|381
1645545420000|2022-02-22 15:57:00|9179.4|9176.6|9173.2|9170.4|9179.8|9177|9173.2|9170.4|78
1645545430000|2022-02-22 15:57:10|9172.8|9170|9171.2|9168.4|9175.2|9172.4|9168.4|9165.6|139
1645545440000|2022-02-22 15:57:20|9170.8|9168|9170.4|9167.6|9174.2|9171.4|9169.2|9166.4|113
1645545450000|2022-02-22 15:57:30|9170.3|9167.5|9173.2|9170.4|9174.2|9171.4|9170.2|9167.4|70
1645545460000|2022-02-22 15:57:40|9172.3|9169.5|9179.2|9176.4|9184.2|9181.4|9172.3|9169.5|315
1645545470000|2022-02-22 15:57:50|9178.4|9175.6|9180.2|9177.4|9181.2|9178.4|9177.4|9174.6|82
1645545480000|2022-02-22 15:58:00|9180.1|9177.3|9175.1|9172.3|9180.6|9177.8|9174.1|9171.3|272
1645545490000|2022-02-22 15:58:10|9174.6|9171.8|9171.6|9168.8|9177.5|9174.7|9171.6|9168.8|267
1645545500000|2022-02-22 15:58:20|9171.2|9168.4|9177|9174.2|9177.1|9174.3|9170.6|9167.8|99
1645545510000|2022-02-22 15:58:30|9176.6|9173.8|9177.6|9174.8|9180|9177.2|9176.6|9173.8|126
1645545520000|2022-02-22 15:58:40|9178|9175.2|9180.9|9178.1|9181.9|9179.1|9176.6|9173.8|129
1645545530000|2022-02-22 15:58:50|9181.8|9179|9182.3|9179.5|9183.5|9180.7|9180|9177.2|195
1645545540000|2022-02-22 15:59:00|9181.9|9179.1|9168.9|9166.1|9181.9|9179.1|9167.4|9164.6|139
1645545550000|2022-02-22 15:59:10|9169.3|9166.5|9168.9|9166.1|9173.7|9170.9|9168.9|9166.1|108
1645545560000|2022-02-22 15:59:20|9169|9166.2|9167.9|9165.1|9169.9|9167.1|9166.5|9163.7|123
1645545570000|2022-02-22 15:59:30|9168|9165.2|9169.9|9167.1|9170.7|9167.9|9167.9|9165.1|94
1645545580000|2022-02-22 15:59:40|9169|9166.2|9176.9|9174.1|9179.7|9176.9|9168.9|9166.1|125
1645545590000|2022-02-22 15:59:50|9176.4|9173.6|9177.4|9174.6|9179.9|9177.1|9171.4|9168.6|123
1645545600000|2022-02-22 16:00:00|9177.3|9174.5|9177.9|9175.1|9179.9|9177.1|9172.9|9170.1|182
1645545610000|2022-02-22 16:00:10|9177.5|9174.7|9176.9|9174.1|9179.3|9176.5|9176.4|9173.6|71
1645545620000|2022-02-22 16:00:20|9177.3|9174.5|9178.9|9176.1|9178.9|9176.1|9175.9|9173.1|55
1645545630000|2022-02-22 16:00:30|9178.5|9175.7|9173.9|9171.1|9178.9|9176.1|9173.9|9171.1|36
1645545640000|2022-02-22 16:00:40|9173.5|9170.7|9175.8|9173|9175.8|9173|9168.9|9166.1|128
1645545650000|2022-02-22 16:00:50|9175.4|9172.6|9175.9|9173.1|9175.9|9173.1|9173|9170.2|72
1645545660000|2022-02-22 16:01:00|9175|9172.2|9177.5|9174.7|9179.3|9176.5|9173.5|9170.7|111
1645545670000|2022-02-22 16:01:10|9177|9174.2|9171|9168.2|9177.3|9174.5|9171|9168.2|92
1645545680000|2022-02-22 16:01:20|9170.9|9168.1|9172.8|9170|9172.9|9170.1|9168|9165.2|80
1645545690000|2022-02-22 16:01:30|9172.9|9170.1|9170.9|9168.1|9172.9|9170.1|9167.9|9165.1|101
1645545700000|2022-02-22 16:01:40|9170.5|9167.7|9171|9168.2|9172|9169.2|9168.1|9165.3|246
1645545710000|2022-02-22 16:01:50|9171.5|9168.7|9177|9174.2|9178|9175.2|9171|9168.2|86
1645545720000|2022-02-22 16:02:00|9177.9|9175.1|9169|9166.2|9178.5|9175.7|9169|9166.2|76
1645545730000|2022-02-22 16:02:10|9169.5|9166.7|9169|9166.2|9172|9169.2|9168|9165.2|84
1645545740000|2022-02-22 16:02:20|9169.9|9167.1|9174.1|9171.3|9175|9172.2|9168.8|9166|93
1645545750000|2022-02-22 16:02:30|9174|9171.2|9172|9169.2|9176|9173.2|9171|9168.2|59
1645545760000|2022-02-22 16:02:40|9172.9|9170.1|9172.5|9169.7|9175.5|9172.7|9172.5|9169.7|62
1645545770000|2022-02-22 16:02:50|9172|9169.2|9172.5|9169.7|9174|9171.2|9171.5|9168.7|47
1645545780000|2022-02-22 16:03:00|9172|9169.2|9172|9169.2|9173.9|9171.1|9169.5|9166.7|63
1645545790000|2022-02-22 16:03:10|9172.5|9169.7|9173.9|9171.1|9175.3|9172.5|9170|9167.2|83
1645545800000|2022-02-22 16:03:20|9173.5|9170.7|9168.9|9166.1|9173.5|9170.7|9167.9|9165.1|50
1645545810000|2022-02-22 16:03:30|9168|9165.2|9165.3|9162.5|9168|9165.2|9164.8|9162|98
1645545820000|2022-02-22 16:03:40|9165.8|9163|9168.8|9166|9169.2|9166.4|9164.9|9162.1|37
1645545830000|2022-02-22 16:03:50|9168.9|9166.1|9166.9|9164.1|9169.8|9167|9166.9|9164.1|34
1645545840000|2022-02-22 16:04:00|9167.3|9164.5|9170.3|9167.5|9170.7|9167.9|9163.9|9161.1|74
1645545850000|2022-02-22 16:04:10|9170.7|9167.9|9170.9|9168.1|9171.8|9169|9169.9|9167.1|40
1645545860000|2022-02-22 16:04:20|9171.3|9168.5|9167.9|9165.1|9172.3|9169.5|9167.9|9165.1|94
1645545870000|2022-02-22 16:04:30|9167|9164.2|9172.9|9170.1|9173.3|9170.5|9167|9164.2|245
1645545880000|2022-02-22 16:04:40|9172.4|9169.6|9177.4|9174.6|9177.8|9175|9171.9|9169.1|70
1645545890000|2022-02-22 16:04:50|9177.9|9175.1|9179.9|9177.1|9180.8|9178|9177.4|9174.6|117
1645545900000|2022-02-22 16:05:00|9180.3|9177.5|9171.3|9168.5|9180.7|9177.9|9170.9|9168.1|140
1645545910000|2022-02-22 16:05:10|9171.7|9168.9|9170.8|9168|9176.8|9174|9169.9|9167.1|70
1645545920000|2022-02-22 16:05:20|9170.9|9168.1|9167.9|9165.1|9171.8|9169|9166.3|9163.5|82
1645545930000|2022-02-22 16:05:30|9167.8|9165|9166.9|9164.1|9169.9|9167.1|9165.8|9163|44
1645545940000|2022-02-22 16:05:40|9165.9|9163.1|9159.9|9157.1|9166.8|9164|9158|9155.2|346
1645545950000|2022-02-22 16:05:50|9160|9157.2|9160.1|9157.3|9161.9|9159.1|9159.2|9156.4|65
1645545960000|2022-02-22 16:06:00|9160.5|9157.7|9159.2|9156.4|9161.6|9158.8|9156.3|9153.5|139
1645545970000|2022-02-22 16:06:10|9158.7|9155.9|9159.2|9156.4|9162.2|9159.4|9157.7|9154.9|64
1645545980000|2022-02-22 16:06:20|9160|9157.2|9158.2|9155.4|9161.2|9158.4|9157.2|9154.4|41
1645545990000|2022-02-22 16:06:30|9158.7|9155.9|9165.2|9162.4|9168.2|9165.4|9158.2|9155.4|200
1645546000000|2022-02-22 16:06:40|9166.1|9163.3|9168.3|9165.5|9170.2|9167.4|9164.2|9161.4|87
1645546010000|2022-02-22 16:06:50|9168.2|9165.4|9168.2|9165.4|9173.3|9170.5|9167.7|9164.9|122
1645546020000|2022-02-22 16:07:00|9168.6|9165.8|9169.2|9166.4|9171.2|9168.4|9168.2|9165.4|57
1645546030000|2022-02-22 16:07:10|9168.3|9165.5|9162.7|9159.9|9168.6|9165.8|9162.2|9159.4|60
1645546040000|2022-02-22 16:07:20|9163.2|9160.4|9162.7|9159.9|9164.2|9161.4|9161.2|9158.4|41
1645546050000|2022-02-22 16:07:30|9162.2|9159.4|9168.2|9165.4|9169.2|9166.4|9162.2|9159.4|121
1645546060000|2022-02-22 16:07:40|9168.6|9165.8|9167.2|9164.4|9170.2|9167.4|9166.3|9163.5|27
1645546070000|2022-02-22 16:07:50|9168|9165.2|9170.2|9167.4|9171.2|9168.4|9167.3|9164.5|75
1645546080000|2022-02-22 16:08:00|9171|9168.2|9170.2|9167.4|9171.2|9168.4|9168.2|9165.4|56
1645546090000|2022-02-22 16:08:10|9170.3|9167.5|9170.2|9167.4|9171.2|9168.4|9168.2|9165.4|55
1645546100000|2022-02-22 16:08:20|9170.6|9167.8|9171.7|9168.9|9172.2|9169.4|9170.2|9167.4|34
1645546110000|2022-02-22 16:08:30|9172.2|9169.4|9177.1|9174.3|9178|9175.2|9171.7|9168.9|119
1645546120000|2022-02-22 16:08:40|9177.9|9175.1|9187.9|9185.1|9189.9|9187.1|9177.9|9175.1|361
1645546130000|2022-02-22 16:08:50|9188.4|9185.6|9194.9|9192.1|9195.9|9193.1|9188|9185.2|218
1645546140000|2022-02-22 16:09:00|9194.4|9191.6|9191.9|9189.1|9194.4|9191.6|9191.9|9189.1|104
1645546150000|2022-02-22 16:09:10|9191.4|9188.6|9183.4|9180.6|9191.9|9189.1|9182.9|9180.1|56
1645546160000|2022-02-22 16:09:20|9183|9180.2|9183.4|9180.6|9184.9|9182.1|9181.1|9178.3|92
1645546170000|2022-02-22 16:09:30|9183.9|9181.1|9184|9181.2|9184|9181.2|9180.9|9178.1|58
1645546180000|2022-02-22 16:09:40|9183.9|9181.1|9181|9178.2|9183.9|9181.1|9181|9178.2|76
1645546190000|2022-02-22 16:09:50|9182.1|9179.3|9181|9178.2|9184.9|9182.1|9180.9|9178.1|34
1645546200000|2022-02-22 16:10:00|9181.4|9178.6|9180|9177.2|9182.9|9180.1|9178|9175.2|74
1645546210000|2022-02-22 16:10:10|9179.6|9176.8|9181.1|9178.3|9185|9182.2|9179|9176.2|60
1645546220000|2022-02-22 16:10:20|9181.5|9178.7|9181.1|9178.3|9184|9181.2|9181|9178.2|40
1645546230000|2022-02-22 16:10:30|9181|9178.2|9170.2|9167.4|9181.1|9178.3|9169.2|9166.4|274
1645546240000|2022-02-22 16:10:40|9170.6|9167.8|9177.2|9174.4|9178.2|9175.4|9170.2|9167.4|168
1645546250000|2022-02-22 16:10:50|9176.7|9173.9|9181.2|9178.4|9183.2|9180.4|9175.7|9172.9|159
1645546260000|2022-02-22 16:11:00|9180.7|9177.9|9176.7|9173.9|9182.2|9179.4|9175.2|9172.4|57
1645546270000|2022-02-22 16:11:10|9177.6|9174.8|9184|9181.2|9186|9183.2|9177.6|9174.8|102
1645546280000|2022-02-22 16:11:20|9183.6|9180.8|9189.5|9186.7|9189.5|9186.7|9183|9180.2|137
1645546290000|2022-02-22 16:11:30|9190|9187.2|9188|9185.2|9190.5|9187.7|9186.9|9184.1|109
1645546300000|2022-02-22 16:11:40|9188.9|9186.1|9195|9192.2|9195|9192.2|9188.9|9186.1|135
1645546310000|2022-02-22 16:11:50|9195.9|9193.1|9197|9194.2|9199|9196.2|9194|9191.2|113
1645546320000|2022-02-22 16:12:00|9197.4|9194.6|9199|9196.2|9200|9197.2|9197|9194.2|165
1645546330000|2022-02-22 16:12:10|9197.7|9194.9|9193|9190.2|9197.7|9194.9|9193|9190.2|158
1645546340000|2022-02-22 16:12:20|9193.5|9190.7|9192|9189.2|9196|9193.2|9192|9189.2|118
1645546350000|2022-02-22 16:12:30|9191.1|9188.3|9186.1|9183.3|9192.4|9189.6|9186.1|9183.3|165
1645546360000|2022-02-22 16:12:40|9186.8|9184|9191|9188.2|9191.4|9188.6|9185|9182.2|235
1645546370000|2022-02-22 16:12:50|9191.8|9189|9193.9|9191.1|9193.9|9191.1|9191|9188.2|77
1645546380000|2022-02-22 16:13:00|9194.3|9191.5|9188|9185.2|9194.3|9191.5|9187.6|9184.8|138
1645546390000|2022-02-22 16:13:10|9188.8|9186|9190|9187.2|9192|9189.2|9188.8|9186|86
1645546400000|2022-02-22 16:13:20|9190.8|9188|9190.5|9187.7|9193|9190.2|9190.4|9187.6|78
1645546410000|2022-02-22 16:13:30|9190.9|9188.1|9190|9187.2|9195.4|9192.6|9188.1|9185.3|159
1645546420000|2022-02-22 16:13:40|9190.8|9188|9189|9186.2|9191|9188.2|9189|9186.2|37
1645546430000|2022-02-22 16:13:50|9189.4|9186.6|9188.1|9185.3|9190|9187.2|9187|9184.2|53
1645546440000|2022-02-22 16:14:00|9188|9185.2|9191.4|9188.6|9191.8|9189|9186.1|9183.3|53
1645546450000|2022-02-22 16:14:10|9191|9188.2|9188|9185.2|9191|9188.2|9187|9184.2|56
1645546460000|2022-02-22 16:14:20|9187.1|9184.3|9194|9191.2|9194|9191.2|9187|9184.2|42
1645546470000|2022-02-22 16:14:30|9193.8|9191|9195.8|9193|9198.8|9196|9191.9|9189.1|105
1645546480000|2022-02-22 16:14:40|9196.7|9193.9|9195.8|9193|9196.8|9194|9195.4|9192.6|33
1645546490000|2022-02-22 16:14:50|9196.3|9193.5|9198.9|9196.1|9198.9|9196.1|9195.8|9193|42
1645546500000|2022-02-22 16:15:00|9199.9|9197.1|9197.9|9195.1|9200.9|9198.1|9197.9|9195.1|148
1645546510000|2022-02-22 16:15:10|9200.4|9197.6|9197.9|9195.1|9200.8|9198|9197.8|9195|64
1645546520000|2022-02-22 16:15:20|9198.8|9196|9195|9192.2|9199.8|9197|9191.7|9188.9|163
1645546530000|2022-02-22 16:15:30|9194.1|9191.3|9194.1|9191.3|9196.9|9194.1|9193|9190.2|79
1645546540000|2022-02-22 16:15:40|9194|9191.2|9191|9188.2|9194|9191.2|9190.1|9187.3|50
1645546550000|2022-02-22 16:15:50|9190.1|9187.3|9189|9186.2|9191.5|9188.7|9187.6|9184.8|111
1645546560000|2022-02-22 16:16:00|9188.6|9185.8|9186.9|9184.1|9188.6|9185.8|9183.6|9180.8|101
1645546570000|2022-02-22 16:16:10|9186|9183.2|9183.9|9181.1|9186.8|9184|9183.9|9181.1|48
1645546580000|2022-02-22 16:16:20|9183.5|9180.7|9181.9|9179.1|9183.9|9181.1|9180.8|9178|49
1645546590000|2022-02-22 16:16:30|9181.5|9178.7|9181.4|9178.6|9182|9179.2|9179.4|9176.6|38
1645546600000|2022-02-22 16:16:40|9181.8|9179|9187|9184.2|9189|9186.2|9181|9178.2|47
1645546610000|2022-02-22 16:16:50|9186.6|9183.8|9188.6|9185.8|9189.4|9186.6|9185.1|9182.3|92
1645546620000|2022-02-22 16:17:00|9189|9186.2|9187|9184.2|9190|9187.2|9185.1|9182.3|34
1645546630000|2022-02-22 16:17:10|9187.8|9185|9182|9179.2|9188|9185.2|9181.6|9178.8|46
1645546640000|2022-02-22 16:17:20|9182.1|9179.3|9181|9178.2|9183.9|9181.1|9180.1|9177.3|41
1645546650000|2022-02-22 16:17:30|9181.1|9178.3|9181.1|9178.3|9184|9181.2|9179|9176.2|36
1645546660000|2022-02-22 16:17:40|9181.6|9178.8|9183.6|9180.8|9184.1|9181.3|9180.5|9177.7|27
1645546670000|2022-02-22 16:17:50|9184|9181.2|9176|9173.2|9184.6|9181.8|9175.1|9172.3|103
1645546680000|2022-02-22 16:18:00|9175.1|9172.3|9182|9179.2|9182.9|9180.1|9175|9172.2|71
1645546690000|2022-02-22 16:18:10|9181.1|9178.3|9181.1|9178.3|9182|9179.2|9178.1|9175.3|79
1645546700000|2022-02-22 16:18:20|9181.6|9178.8|9183.1|9180.3|9184.1|9181.3|9179.1|9176.3|33
1645546710000|2022-02-22 16:18:30|9183.6|9180.8|9183.1|9180.3|9184.2|9181.4|9182.1|9179.3|25
1645546720000|2022-02-22 16:18:40|9182.7|9179.9|9183.1|9180.3|9184.1|9181.3|9180.1|9177.3|39
1645546730000|2022-02-22 16:18:50|9183.6|9180.8|9182.1|9179.3|9186.1|9183.3|9182.1|9179.3|32
1645546740000|2022-02-22 16:19:00|9181.3|9178.5|9180.1|9177.3|9181.7|9178.9|9177.7|9174.9|61
1645546750000|2022-02-22 16:19:10|9179.7|9176.9|9180.1|9177.3|9181.1|9178.3|9178.3|9175.5|72
1645546760000|2022-02-22 16:19:20|9179.6|9176.8|9179.2|9176.4|9181|9178.2|9179.2|9176.4|22
1645546770000|2022-02-22 16:19:30|9180.1|9177.3|9173.7|9170.9|9182|9179.2|9172.1|9169.3|80
1645546780000|2022-02-22 16:19:40|9174.1|9171.3|9174.2|9171.4|9175.7|9172.9|9173.1|9170.3|124
1645546790000|2022-02-22 16:19:50|9173.3|9170.5|9174.2|9171.4|9175.1|9172.3|9172.3|9169.5|76
1645546800000|2022-02-22 16:20:00|9174.7|9171.9|9179.1|9176.3|9180.8|9178|9174.7|9171.9|201
1645546810000|2022-02-22 16:20:10|9180|9177.2|9181.1|9178.3|9182|9179.2|9177.1|9174.3|97
1645546820000|2022-02-22 16:20:20|9180.3|9177.5|9186.1|9183.3|9187.5|9184.7|9179.7|9176.9|243
1645546830000|2022-02-22 16:20:30|9186.5|9183.7|9192.5|9189.7|9194.1|9191.3|9186.1|9183.3|210
1645546840000|2022-02-22 16:20:40|9192.3|9189.5|9196.1|9193.3|9199.1|9196.3|9192.1|9189.3|107
1645546850000|2022-02-22 16:20:50|9195.7|9192.9|9200.7|9197.9|9201.2|9198.4|9195.1|9192.3|110
1645546860000|2022-02-22 16:21:00|9201.1|9198.3|9200|9197.2|9201.1|9198.3|9197.1|9194.3|256
1645546870000|2022-02-22 16:21:10|9199.1|9196.3|9200.8|9198|9205|9202.2|9199|9196.2|180
1645546880000|2022-02-22 16:21:20|9201.2|9198.4|9202.9|9200.1|9204.9|9202.1|9200.3|9197.5|247
1645546890000|2022-02-22 16:21:30|9203|9200.2|9196.4|9193.6|9204|9201.2|9196|9193.2|98
1645546900000|2022-02-22 16:21:40|9196|9193.2|9201.8|9199|9202.8|9200|9196|9193.2|109
1645546910000|2022-02-22 16:21:50|9201|9198.2|9200.2|9197.4|9202.8|9200|9199.8|9197|62
1645546920000|2022-02-22 16:22:00|9199.8|9197|9204.8|9202|9205.8|9203|9199.8|9197|125
1645546930000|2022-02-22 16:22:10|9204.2|9201.4|9208.8|9206|9210.7|9207.9|9203.8|9201|147
1645546940000|2022-02-22 16:22:20|9209.2|9206.4|9207.8|9205|9211.7|9208.9|9207.8|9205|110
1645546950000|2022-02-22 16:22:30|9208.8|9206|9217.8|9215|9217.8|9215|9208.8|9206|215
1645546960000|2022-02-22 16:22:40|9218.7|9215.9|9212|9209.2|9219.2|9216.4|9212|9209.2|176
1645546970000|2022-02-22 16:22:50|9212.4|9209.6|9212.1|9209.3|9215.8|9213|9211.5|9208.7|140
1645546980000|2022-02-22 16:23:00|9212|9209.2|9208|9205.2|9212|9209.2|9207.5|9204.7|222
1645546990000|2022-02-22 16:23:10|9208.4|9205.6|9211|9208.2|9212.8|9210|9206|9203.2|130
1645547000000|2022-02-22 16:23:20|9211.8|9209|9210|9207.2|9214|9211.2|9210|9207.2|110
1645547010000|2022-02-22 16:23:30|9210.4|9207.6|9213|9210.2|9213.4|9210.6|9208|9205.2|200
1645547020000|2022-02-22 16:23:40|9212.9|9210.1|9213|9210.2|9217.4|9214.6|9212.9|9210.1|178
1645547030000|2022-02-22 16:23:50|9213.8|9211|9215|9212.2|9215.9|9213.1|9213|9210.2|76
1645547040000|2022-02-22 16:24:00|9215.8|9213|9216|9213.2|9216|9213.2|9214|9211.2|93
1645547050000|2022-02-22 16:24:10|9216.4|9213.6|9215|9212.2|9217|9214.2|9214|9211.2|63
1645547060000|2022-02-22 16:24:20|9214.9|9212.1|9218.8|9216|9219.9|9217.1|9214.9|9212.1|129
1645547070000|2022-02-22 16:24:30|9218.4|9215.6|9218.9|9216.1|9221.4|9218.6|9218|9215.2|94
1645547080000|2022-02-22 16:24:40|9218.8|9216|9218.4|9215.6|9219.8|9217|9217.1|9214.3|146
1645547090000|2022-02-22 16:24:50|9218|9215.2|9220|9217.2|9220|9217.2|9217.4|9214.6|49
1645547100000|2022-02-22 16:25:00|9220.4|9217.6|9216|9213.2|9221.3|9218.5|9215.1|9212.3|139
1645547110000|2022-02-22 16:25:10|9215.5|9212.7|9212|9209.2|9216|9213.2|9211|9208.2|103
1645547120000|2022-02-22 16:25:20|9212.4|9209.6|9211.5|9208.7|9214.8|9212|9211|9208.2|73
1645547130000|2022-02-22 16:25:30|9211.9|9209.1|9208|9205.2|9213|9210.2|9208|9205.2|61
1645547140000|2022-02-22 16:25:40|9208.4|9205.6|9209|9206.2|9210|9207.2|9206|9203.2|141
1645547150000|2022-02-22 16:25:50|9208.5|9205.7|9208|9205.2|9210|9207.2|9208|9205.2|38
1645547160000|2022-02-22 16:26:00|9207.1|9204.3|9205|9202.2|9208|9205.2|9203.2|9200.4|56
1645547170000|2022-02-22 16:26:10|9204.2|9201.4|9198.1|9195.3|9204.2|9201.4|9195.1|9192.3|276
1645547180000|2022-02-22 16:26:20|9198.5|9195.7|9205.1|9202.3|9205.1|9202.3|9197.1|9194.3|137
1645547190000|2022-02-22 16:26:30|9204.1|9201.3|9199.2|9196.4|9205.1|9202.3|9199.2|9196.4|83
1645547200000|2022-02-22 16:26:40|9198.6|9195.8|9201.1|9198.3|9203.2|9200.4|9195.7|9192.9|195
1645547210000|2022-02-22 16:26:50|9201.3|9198.5|9197.7|9194.9|9202.1|9199.3|9196.1|9193.3|76
1645547220000|2022-02-22 16:27:00|9197.6|9194.8|9198.1|9195.3|9199.1|9196.3|9194.7|9191.9|85
1645547230000|2022-02-22 16:27:10|9197.7|9194.9|9198.1|9195.3|9199.1|9196.3|9196.1|9193.3|43
1645547240000|2022-02-22 16:27:20|9197.7|9194.9|9202.2|9199.4|9203.1|9200.3|9197.1|9194.3|87
1645547250000|2022-02-22 16:27:30|9201.7|9198.9|9201.7|9198.9|9202.1|9199.3|9199.2|9196.4|78
1645547260000|2022-02-22 16:27:40|9201.2|9198.4|9205.1|9202.3|9205.5|9202.7|9199.1|9196.3|204
1645547270000|2022-02-22 16:27:50|9204.2|9201.4|9205.6|9202.8|9206.1|9203.3|9203.7|9200.9|114
1645547280000|2022-02-22 16:28:00|9205.2|9202.4|9205.7|9202.9|9206.1|9203.3|9203.2|9200.4|56
1645547290000|2022-02-22 16:28:10|9206.1|9203.3|9200.1|9197.3|9206.6|9203.8|9199.1|9196.3|81
1645547300000|2022-02-22 16:28:20|9199.2|9196.4|9204.7|9201.9|9206.1|9203.3|9199.1|9196.3|123
1645547310000|2022-02-22 16:28:30|9205.1|9202.3|9206.5|9203.7|9206.9|9204.1|9202.2|9199.4|112
1645547320000|2022-02-22 16:28:40|9206.1|9203.3|9205.1|9202.3|9206.5|9203.7|9201.7|9198.9|85
1645547330000|2022-02-22 16:28:50|9204.7|9201.9|9202.2|9199.4|9206.6|9203.8|9200.2|9197.4|233
1645547340000|2022-02-22 16:29:00|9202.7|9199.9|9200.2|9197.4|9203.2|9200.4|9198.2|9195.4|188
1645547350000|2022-02-22 16:29:10|9200.7|9197.9|9205.2|9202.4|9205.5|9202.7|9198.2|9195.4|134
1645547360000|2022-02-22 16:29:20|9206.1|9203.3|9210.7|9207.9|9212.2|9209.4|9205.2|9202.4|97
1645547370000|2022-02-22 16:29:30|9210.8|9208|9212.2|9209.4|9214.2|9211.4|9208.8|9206|290
1645547380000|2022-02-22 16:29:40|9211.4|9208.6|9198.2|9195.4|9213.7|9210.9|9195.7|9192.9|615
1645547390000|2022-02-22 16:29:50|9197.2|9194.4|9197.9|9195.1|9200.8|9198|9191.7|9188.9|620
1645547400000|2022-02-22 16:30:00|9198.4|9195.6|9202.9|9200.1|9206.9|9204.1|9197.2|9194.4|336
1645547410000|2022-02-22 16:30:10|9205.2|9201.2|9209.5|9206.7|9213.4|9210.6|9205.2|9201.2|307
1645547420000|2022-02-22 16:30:20|9209.1|9206.3|9211.9|9209.1|9212.9|9210.1|9205.9|9203.1|121
1645547430000|2022-02-22 16:30:30|9212.4|9209.6|9210.7|9207.9|9219.9|9217.1|9210.7|9207.9|370
1645547440000|2022-02-22 16:30:40|9210.2|9207.4|9222.1|9219.3|9224.1|9221.3|9209.2|9206.4|216
1645547450000|2022-02-22 16:30:50|9221.7|9218.9|9220.2|9217.4|9223.2|9220.4|9218.7|9215.9|255
1645547460000|2022-02-22 16:31:00|9219.7|9216.9|9219.1|9216.3|9220.1|9217.3|9214.7|9211.9|204
1645547470000|2022-02-22 16:31:10|9218.7|9215.9|9218.7|9215.9|9220.2|9217.4|9217.7|9214.9|79
1645547480000|2022-02-22 16:31:20|9218.2|9215.4|9217.8|9215|9220.2|9217.4|9217.3|9214.5|71
1645547490000|2022-02-22 16:31:30|9217.4|9214.6|9216.8|9214|9219.2|9216.4|9216.2|9213.4|137
1645547500000|2022-02-22 16:31:40|9216.3|9213.5|9218.2|9215.4|9218.2|9215.4|9216.2|9213.4|189
1645547510000|2022-02-22 16:31:50|9217.7|9214.9|9220.5|9217.7|9221.9|9219.1|9216.2|9213.4|61
1645547520000|2022-02-22 16:32:00|9220.1|9217.3|9218.1|9215.3|9221.7|9218.9|9217.1|9214.3|71
1645547530000|2022-02-22 16:32:10|9217.7|9214.9|9217.5|9214.7|9218.5|9215.7|9216.1|9213.3|99
1645547540000|2022-02-22 16:32:20|9217.2|9214.4|9209.2|9206.4|9219.1|9216.3|9209.2|9206.4|290
1645547550000|2022-02-22 16:32:30|9210.2|9207.4|9210.6|9207.8|9211.1|9208.3|9205.7|9202.9|115
1645547560000|2022-02-22 16:32:40|9210.7|9207.9|9207.7|9204.9|9210.7|9207.9|9207.7|9204.9|55
1645547570000|2022-02-22 16:32:50|9207.2|9204.4|9210.1|9207.3|9212.1|9209.3|9207.1|9204.3|134
1645547580000|2022-02-22 16:33:00|9210.2|9207.4|9215.1|9212.3|9216.1|9213.3|9206.2|9201.9|239
1645547590000|2022-02-22 16:33:10|9216|9213.2|9210.6|9207.8|9216.1|9213.3|9210.1|9207.3|51
1645547600000|2022-02-22 16:33:20|9211.1|9208.3|9213.5|9210.7|9213.5|9210.7|9207.1|9204.3|75
1645547610000|2022-02-22 16:33:30|9213.9|9211.1|9213.6|9210.8|9214.9|9212.1|9211.1|9208.3|50
1645547620000|2022-02-22 16:33:40|9213.1|9210.3|9214.1|9211.3|9215.1|9212.3|9213.1|9210.3|20
1645547630000|2022-02-22 16:33:50|9214.5|9211.7|9214.6|9211.8|9218.1|9215.3|9214.1|9211.3|55
1645547640000|2022-02-22 16:34:00|9214.2|9211.4|9214.1|9211.3|9215|9212.2|9211.1|9208.3|65
1645547650000|2022-02-22 16:34:10|9213.7|9210.9|9219.1|9216.3|9221.5|9218.7|9213.1|9210.3|106
1645547660000|2022-02-22 16:34:20|9220|9217.2|9220.1|9217.3|9221|9218.2|9217.1|9214.3|100
1645547670000|2022-02-22 16:34:30|9219.6|9216.8|9220.8|9218|9223.8|9221|9219.1|9216.3|286
1645547680000|2022-02-22 16:34:40|9219.8|9217|9217.8|9215|9219.8|9217|9214.8|9212|146
1645547690000|2022-02-22 16:34:50|9216.8|9214|9219.3|9216.5|9220.7|9217.9|9216.8|9214|94
1645547700000|2022-02-22 16:35:00|9218.9|9216.1|9218.5|9215.7|9220.8|9218|9217.4|9214.6|92
1645547710000|2022-02-22 16:35:10|9218.9|9216.1|9214.4|9211.6|9218.9|9216.1|9214.4|9211.6|26
1645547720000|2022-02-22 16:35:20|9214.8|9212|9211.3|9208.5|9215.3|9212.5|9209.9|9207.1|153
1645547730000|2022-02-22 16:35:30|9211.8|9209|9208|9205.2|9211.8|9209|9206.9|9204.1|279
1645547740000|2022-02-22 16:35:40|9207.9|9205.1|9202.1|9199.3|9208.9|9206.1|9202.1|9199.3|99
1645547750000|2022-02-22 16:35:50|9202.5|9199.7|9203|9200.2|9203.6|9200.8|9201.1|9198.3|87
1645547760000|2022-02-22 16:36:00|9202.6|9199.8|9195.5|9192.7|9203.1|9200.3|9194.7|9191.9|140
1645547770000|2022-02-22 16:36:10|9195.9|9193.1|9195.9|9193.1|9196|9193.2|9191.1|9188.3|139
1645547780000|2022-02-22 16:36:20|9195.1|9192.3|9187.1|9184.3|9195.4|9192.6|9186.1|9182.4|247
1645547790000|2022-02-22 16:36:30|9188|9185.2|9190.9|9188.1|9192.8|9190|9187|9184.2|113
1645547800000|2022-02-22 16:36:40|9190.1|9187.3|9189.9|9187.1|9191|9188.2|9188.2|9185.4|89
1645547810000|2022-02-22 16:36:50|9189.5|9186.7|9190.9|9188.1|9190.9|9188.1|9188.1|9185.3|60
1645547820000|2022-02-22 16:37:00|9189.9|9187.1|9190|9187.2|9193.8|9191|9189.9|9187.1|286
1645547830000|2022-02-22 16:37:10|9189.9|9187.1|9188.1|9185.3|9190.4|9187.6|9187.2|9184.4|159
1645547840000|2022-02-22 16:37:20|9188|9185.2|9182.1|9179.3|9188|9185.2|9182.1|9179.3|266
1645547850000|2022-02-22 16:37:30|9182.5|9179.7|9181.3|9178.5|9183.1|9180.3|9178|9175.2|129
1645547860000|2022-02-22 16:37:40|9181.1|9178.3|9184.2|9181.4|9184.2|9181.4|9179.2|9176.4|70
1645547870000|2022-02-22 16:37:50|9184.6|9181.8|9184.2|9181.4|9185.1|9182.3|9183.2|9180.4|20
1645547880000|2022-02-22 16:38:00|9183.4|9180.6|9185.1|9182.3|9186.2|9183.4|9183.1|9180.3|37
1645547890000|2022-02-22 16:38:10|9184.3|9181.5|9184.2|9181.4|9185.2|9182.4|9181.3|9178.5|46
1645547900000|2022-02-22 16:38:20|9185.1|9182.3|9189.2|9186.4|9190.1|9187.3|9184.8|9182|84
1645547910000|2022-02-22 16:38:30|9188.4|9185.6|9185.2|9182.4|9189.2|9186.4|9185.2|9182.4|54
1645547920000|2022-02-22 16:38:40|9184.4|9181.6|9181.1|9178.3|9187.2|9184.4|9180.3|9177.5|127
1645547930000|2022-02-22 16:38:50|9181.2|9178.4|9179.2|9176.4|9181.2|9178.4|9175.4|9172.6|327
1645547940000|2022-02-22 16:39:00|9178.2|9175.4|9183.2|9180.4|9185.2|9182.4|9178.2|9175.4|100
1645547950000|2022-02-22 16:39:10|9182.2|9179.4|9186.1|9183.3|9187.1|9184.3|9182.2|9179.4|95
1645547960000|2022-02-22 16:39:20|9185.3|9182.5|9186.6|9183.8|9186.6|9183.8|9184.1|9181.3|16
1645547970000|2022-02-22 16:39:30|9187.1|9184.3|9179.6|9176.8|9187.2|9184.4|9179.2|9176.4|48
1645547980000|2022-02-22 16:39:40|9179.2|9176.4|9182.6|9179.8|9184.1|9181.3|9179.2|9176.4|35
1645547990000|2022-02-22 16:39:50|9183.2|9180.4|9183.2|9180.4|9185.8|9183|9183.2|9180.4|15
1645548000000|2022-02-22 16:40:00|9183.1|9180.3|9182.2|9179.4|9183.2|9180.4|9180.2|9177.4|58
1645548010000|2022-02-22 16:40:10|9180.2|9177.4|9183.2|9180.4|9183.2|9180.4|9180.2|9177.4|43
1645548020000|2022-02-22 16:40:20|9185.1|9182.3|9186.2|9183.4|9186.6|9183.8|9185.1|9182.3|33
1645548030000|2022-02-22 16:40:30|9185.8|9183|9188.1|9185.3|9189.2|9186.4|9185.2|9182.4|61
1645548040000|2022-02-22 16:40:40|9187.3|9184.5|9178.8|9176|9187.3|9184.5|9178.2|9175.4|105
1645548050000|2022-02-22 16:40:50|9178.4|9175.6|9181.2|9178.4|9182.1|9179.3|9178.2|9175.4|45
1645548060000|2022-02-22 16:41:00|9181.6|9178.8|9187.6|9184.8|9190.6|9187.8|9181.2|9178.4|128
1645548070000|2022-02-22 16:41:10|9188.1|9185.3|9200.5|9197.7|9202.9|9200.1|9187.7|9184.9|282
1645548080000|2022-02-22 16:41:20|9200|9197.2|9203|9200.2|9205.9|9203.1|9199.9|9197.1|184
1645548090000|2022-02-22 16:41:30|9202.1|9199.3|9196.5|9193.7|9203.5|9200.7|9196.2|9193.4|95
1645548100000|2022-02-22 16:41:40|9197|9194.2|9198.6|9195.8|9199.5|9196.7|9196|9193.2|152
1645548110000|2022-02-22 16:41:50|9198.5|9195.7|9196.6|9193.8|9199|9196.2|9196.6|9193.8|229
1645548120000|2022-02-22 16:42:00|9195.8|9193|9190.5|9187.7|9197.5|9194.7|9187.1|9184.3|146
1645548130000|2022-02-22 16:42:10|9190|9187.2|9184|9181.2|9190|9187.2|9183.2|9180.4|98
1645548140000|2022-02-22 16:42:20|9183.2|9180.4|9182.2|9179.4|9184.1|9181.3|9181.2|9178.4|76
1645548150000|2022-02-22 16:42:30|9182.7|9179.9|9182.2|9179.4|9185.2|9182.4|9182.2|9179.4|27
1645548160000|2022-02-22 16:42:40|9183|9180.2|9182.6|9179.8|9184.2|9181.4|9182.2|9179.4|51
1645548170000|2022-02-22 16:42:50|9183|9180.2|9179.2|9176.4|9183.2|9180.4|9179.2|9176.4|73
1645548180000|2022-02-22 16:43:00|9179.3|9176.5|9184.2|9181.4|9186|9183.2|9179.3|9176.5|132
1645548190000|2022-02-22 16:43:10|9183.8|9181|9184.2|9181.4|9186.2|9183.4|9182.3|9179.5|129
1645548200000|2022-02-22 16:43:20|9183.8|9181|9178.2|9175.4|9183.8|9181|9176.3|9173.5|108
1645548210000|2022-02-22 16:43:30|9177.8|9175|9178.2|9175.4|9178.3|9175.5|9177.1|9174.3|29
1645548220000|2022-02-22 16:43:40|9177.8|9175|9181.2|9178.4|9182.6|9179.8|9176.7|9173.9|48
1645548230000|2022-02-22 16:43:50|9179.3|9176.5|9180.2|9177.4|9181.1|9178.3|9179.3|9176.5|70
1645548240000|2022-02-22 16:44:00|9179.3|9176.5|9178.6|9175.8|9181.2|9178.4|9178.2|9175.4|79
1645548250000|2022-02-22 16:44:10|9178.2|9175.4|9181|9178.2|9182.1|9179.3|9177.6|9174.8|47
1645548260000|2022-02-22 16:44:20|9181.1|9178.3|9183.2|9180.4|9184.5|9181.7|9181|9178.2|104
1645548270000|2022-02-22 16:44:30|9182.3|9179.5|9184.2|9181.4|9184.6|9181.8|9182.2|9179.4|23
1645548280000|2022-02-22 16:44:40|9183.7|9180.9|9187.2|9184.4|9188.9|9186.1|9183.3|9180.5|64
1645548290000|2022-02-22 16:44:50|9188|9185.2|9187.6|9184.8|9189|9186.2|9187.2|9184.4|51
1645548300000|2022-02-22 16:45:00|9187.2|9184.4|9186.2|9183.4|9188.1|9185.3|9184.2|9181.4|167
1645548310000|2022-02-22 16:45:10|9186.1|9183.3|9183.6|9180.8|9186.1|9183.3|9181.2|9178.4|44
1645548320000|2022-02-22 16:45:20|9184.1|9181.3|9186.1|9183.3|9186.1|9183.3|9182.2|9179.4|43
1645548330000|2022-02-22 16:45:30|9186.2|9183.4|9187.6|9184.8|9189.5|9186.7|9186.1|9183.3|120
1645548340000|2022-02-22 16:45:40|9187.1|9184.3|9188.1|9185.3|9189|9186.2|9187.1|9184.3|38
1645548350000|2022-02-22 16:45:50|9188|9185.2|9189.5|9186.7|9189.5|9186.7|9188|9185.2|32
1645548360000|2022-02-22 16:46:00|9189|9186.2|9189|9186.2|9189|9186.2|9183.1|9180.3|52
1645548370000|2022-02-22 16:46:10|9188.6|9185.8|9188|9185.2|9189.5|9186.7|9188|9185.2|33
1645548380000|2022-02-22 16:46:20|9189|9186.2|9189|9186.2|9189.9|9187.1|9187.6|9184.8|17
1645548390000|2022-02-22 16:46:30|9188|9185.2|9187|9184.2|9189|9186.2|9186.5|9183.7|14
1645548400000|2022-02-22 16:46:40|9186.6|9183.8|9182|9179.2|9187|9184.2|9181|9178.2|32
1645548410000|2022-02-22 16:46:50|9181.6|9178.8|9186|9183.2|9186|9183.2|9180.6|9177.8|40
1645548420000|2022-02-22 16:47:00|9185.6|9182.8|9185.5|9182.7|9188|9185.2|9185|9182.2|32
1645548430000|2022-02-22 16:47:10|9185|9182.2|9185|9182.2|9187|9184.2|9184.1|9181.3|29
1645548440000|2022-02-22 16:47:20|9185.5|9182.7|9184.5|9181.7|9185.5|9182.7|9182|9179.2|28
1645548450000|2022-02-22 16:47:30|9185|9182.2|9187|9184.2|9190|9187.2|9185|9182.2|110
1645548460000|2022-02-22 16:47:40|9187.5|9184.7|9189|9186.2|9189|9186.2|9187.5|9184.7|35
1645548470000|2022-02-22 16:47:50|9189.9|9187.1|9189|9186.2|9190.8|9188|9189|9186.2|32
1645548480000|2022-02-22 16:48:00|9190|9187.2|9189|9186.2|9190|9187.2|9188|9185.2|21
1645548490000|2022-02-22 16:48:10|9188.9|9186.1|9190.1|9187.3|9192.9|9190.1|9187|9184.2|90
1645548500000|2022-02-22 16:48:20|9190|9187.2|9192|9189.2|9192.9|9190.1|9190|9187.2|14
1645548510000|2022-02-22 16:48:30|9191.9|9189.1|9190.6|9187.8|9192.9|9190.1|9188|9185.2|36
1645548520000|2022-02-22 16:48:40|9191|9188.2|9197.9|9195.1|9197.9|9195.1|9190.6|9187.8|84
1645548530000|2022-02-22 16:48:50|9198|9195.2|9197.4|9194.6|9198.9|9196.1|9196|9193.2|83
1645548540000|2022-02-22 16:49:00|9197.9|9195.1|9196.4|9193.6|9199.3|9196.5|9196|9193.2|53
1645548550000|2022-02-22 16:49:10|9196|9193.2|9197.4|9194.6|9197.4|9194.6|9195|9192.2|45
1645548560000|2022-02-22 16:49:20|9197|9194.2|9197.4|9194.6|9197.8|9195|9194|9191.2|42
1645548570000|2022-02-22 16:49:30|9197.9|9195.1|9201|9198.2|9201.9|9199.1|9197|9194.2|54
1645548580000|2022-02-22 16:49:40|9201.9|9199.1|9201.4|9198.6|9204|9201.2|9200|9197.2|155
1645548590000|2022-02-22 16:49:50|9201|9198.2|9202|9199.2|9203.4|9200.6|9200|9197.2|60
1645548600000|2022-02-22 16:50:00|9202.4|9199.6|9213.9|9211.1|9214.3|9211.5|9202.4|9199.6|193
1645548610000|2022-02-22 16:50:10|9214.3|9211.5|9216.9|9214.1|9217.8|9215|9212.9|9210.1|248
1645548620000|2022-02-22 16:50:20|9216|9213.2|9210.9|9208.1|9217.3|9214.1|9210.9|9208.1|160
1645548630000|2022-02-22 16:50:30|9211.3|9208.5|9212.4|9209.6|9214.9|9212.1|9211.3|9208.5|60
1645548640000|2022-02-22 16:50:40|9211.6|9208.8|9211.3|9208.5|9213.9|9211.1|9209.9|9207.1|76
1645548650000|2022-02-22 16:50:50|9211.7|9208.9|9216.3|9213.5|9217.9|9215.1|9211.7|9208.9|76
1645548660000|2022-02-22 16:51:00|9215.9|9213.1|9208.4|9205.6|9216.3|9213.5|9208.4|9205.6|39
1645548670000|2022-02-22 16:51:10|9208.9|9206.1|9207.9|9205.1|9209.9|9207.1|9207.9|9205.1|45
1645548680000|2022-02-22 16:51:20|9208.3|9205.5|9211.9|9209.1|9212.7|9209.9|9207.9|9205.1|21
1645548690000|2022-02-22 16:51:30|9212.3|9209.5|9210.4|9207.6|9212.3|9209.5|9208.9|9206.1|48
1645548700000|2022-02-22 16:51:40|9210.9|9208.1|9206.9|9204.1|9210.9|9208.1|9206.9|9204.1|36
1645548710000|2022-02-22 16:51:50|9207.8|9205|9208.9|9206.1|9209.9|9207.1|9207.8|9205|34
1645548720000|2022-02-22 16:52:00|9209.3|9206.5|9200|9197.2|9210.9|9208.1|9198.9|9196.1|84
1645548730000|2022-02-22 16:52:10|9199.9|9197.1|9200.9|9198.1|9201.9|9199.1|9198.9|9196.1|28
1645548740000|2022-02-22 16:52:20|9201.7|9198.9|9200.9|9198.1|9202|9199.2|9199.9|9197.1|44
1645548750000|2022-02-22 16:52:30|9201.4|9198.6|9199.9|9197.1|9201.4|9198.6|9198.4|9195.6|15
1645548760000|2022-02-22 16:52:40|9199|9196.2|9199.9|9197.1|9199.9|9197.1|9197.4|9194.6|19
1645548770000|2022-02-22 16:52:50|9199|9196.2|9193.5|9190.7|9199.4|9196.6|9192.9|9190.1|78
1645548780000|2022-02-22 16:53:00|9193.9|9191.1|9196|9193.2|9197|9194.2|9190|9187.2|92
1645548790000|2022-02-22 16:53:10|9196.4|9193.6|9190.6|9187.8|9197|9194.2|9190.6|9187.8|47
1645548800000|2022-02-22 16:53:20|9191.1|9188.3|9191|9188.2|9192|9189.2|9190|9187.2|37
1645548810000|2022-02-22 16:53:30|9190.2|9187.4|9192.1|9189.3|9192.6|9189.8|9190.2|9187.4|21
1645548820000|2022-02-22 16:53:40|9192|9189.2|9194.4|9191.6|9195.9|9193.1|9188.1|9185.3|139
1645548830000|2022-02-22 16:53:50|9193.6|9190.8|9190|9187.2|9193.6|9190.8|9190|9187.2|45
1645548840000|2022-02-22 16:54:00|9189.2|9186.4|9191|9188.2|9191.9|9189.1|9189|9186.2|30
1645548850000|2022-02-22 16:54:10|9190.2|9187.4|9184|9181.2|9190.2|9187.4|9183.6|9180.8|87
1645548860000|2022-02-22 16:54:20|9184.5|9181.7|9179.6|9176.8|9184.5|9181.7|9179.6|9176.8|63
1645548870000|2022-02-22 16:54:30|9180|9177.2|9184|9181.2|9184.2|9181.4|9180|9177.2|74
1645548880000|2022-02-22 16:54:40|9183.6|9180.8|9179.6|9176.8|9184|9181.2|9179|9176.2|33
1645548890000|2022-02-22 16:54:50|9180|9177.2|9182|9179.2|9183|9180.2|9177.6|9174.8|61
1645548900000|2022-02-22 16:55:00|9184.5|9181.7|9184|9181.2|9186|9183.2|9183|9180.2|88
1645548910000|2022-02-22 16:55:10|9184.8|9182|9184.5|9181.7|9185.9|9183.1|9181.4|9178.6|70
1645548920000|2022-02-22 16:55:20|9184.9|9182.1|9185.9|9183.1|9186|9183.2|9184|9181.2|24
1645548930000|2022-02-22 16:55:30|9186|9183.2|9183|9180.2|9186|9183.2|9183|9180.2|47
1645548940000|2022-02-22 16:55:40|9182.6|9179.8|9183.1|9180.3|9185|9182.2|9182.1|9179.3|33
1645548950000|2022-02-22 16:55:50|9183.8|9181|9183|9180.2|9184.6|9181.8|9182|9179.2|36
1645548960000|2022-02-22 16:56:00|9183.4|9180.6|9185|9182.2|9185.4|9182.6|9183.4|9180.6|20
1645548970000|2022-02-22 16:56:10|9185.8|9183|9182|9179.2|9185.8|9183|9182|9179.2|71
1645548980000|2022-02-22 16:56:20|9181.1|9178.3|9185.4|9182.6|9185.9|9183.1|9181|9178.2|30
1645548990000|2022-02-22 16:56:30|9185|9182.2|9183|9180.2|9185.9|9183.1|9183|9180.2|17
1645549000000|2022-02-22 16:56:40|9183.8|9181|9185|9182.2|9185|9182.2|9183.8|9181|18
1645549010000|2022-02-22 16:56:50|9184.1|9181.3|9186.4|9183.6|9186.8|9184|9184|9181.2|28
1645549020000|2022-02-22 16:57:00|9186.9|9184.1|9190.8|9188|9191.5|9188.7|9186|9183.2|66
1645549030000|2022-02-22 16:57:10|9191.8|9189|9191.8|9189|9191.8|9189|9188.2|9185.4|62
1645549040000|2022-02-22 16:57:20|9190.9|9188.1|9186.4|9183.6|9193.6|9190.8|9185.4|9182.6|84
1645549050000|2022-02-22 16:57:30|9186.8|9184|9184.4|9181.6|9187.7|9184.9|9184|9181.2|41
1645549060000|2022-02-22 16:57:40|9184.8|9182|9187.8|9185|9190.8|9188|9184.8|9182|55
1645549070000|2022-02-22 16:57:50|9187.9|9185.1|9188.3|9185.5|9188.8|9186|9186.8|9184|21
1645549080000|2022-02-22 16:58:00|9187.8|9185|9195.4|9192.6|9195.8|9193|9187.8|9185|67
1645549090000|2022-02-22 16:58:10|9195.3|9192.5|9198.8|9196|9200.3|9197.5|9195.3|9192.5|95
1645549100000|2022-02-22 16:58:20|9198.4|9195.6|9197.3|9194.5|9198.8|9196|9196.3|9193.5|43
1645549110000|2022-02-22 16:58:30|9197.7|9194.9|9196.8|9194|9198.7|9195.9|9196.7|9193.9|25
1645549120000|2022-02-22 16:58:40|9197.2|9194.4|9196.7|9193.9|9199.5|9196.7|9196.3|9193.5|47
1645549130000|2022-02-22 16:58:50|9196.8|9194|9197.7|9194.9|9197.7|9194.9|9194.8|9192|21
1645549140000|2022-02-22 16:59:00|9196.8|9194|9196.1|9193.3|9198.6|9195.8|9195.1|9192.3|31
1645549150000|2022-02-22 16:59:10|9195.7|9192.9|9188.8|9186|9196.7|9193.9|9187.8|9185|98
1645549160000|2022-02-22 16:59:20|9188.3|9185.5|9190.3|9187.5|9191.8|9189|9185.3|9182.5|71
1645549170000|2022-02-22 16:59:30|9190.7|9187.9|9189.8|9187|9192.3|9189.5|9189.8|9187|35
1645549180000|2022-02-22 16:59:40|9190.7|9187.9|9189.8|9187|9190.8|9188|9189.8|9187|13
1645549190000|2022-02-22 16:59:50|9189.2|9186.4|9188.8|9186|9189.2|9186.4|9186.8|9184|32
1645549200000|2022-02-22 17:00:00|9189.3|9186.5|9183|9180.2|9189.3|9186.5|9181.8|9179|93
1645549210000|2022-02-22 17:00:10|9183.7|9180.9|9180.8|9178|9184.8|9182|9180.8|9178|51
1645549220000|2022-02-22 17:00:20|9180.4|9177.6|9180.8|9178|9181.8|9179|9179.8|9177|50
1645549230000|2022-02-22 17:00:30|9180.3|9177.5|9178.8|9176|9180.8|9178|9177.8|9175|82
1645549240000|2022-02-22 17:00:40|9179.3|9176.5|9183.3|9180.5|9183.7|9180.9|9178.8|9176|112
1645549250000|2022-02-22 17:00:50|9182.8|9180|9179.8|9177|9184.3|9181.5|9178.8|9176|97
1645549260000|2022-02-22 17:01:00|9180.7|9177.9|9179.8|9177|9182.8|9180|9179|9176.2|20
1645549270000|2022-02-22 17:01:10|9179.4|9176.6|9181.8|9179|9181.8|9179|9178.4|9175.6|38
1645549280000|2022-02-22 17:01:20|9181.3|9178.5|9181.3|9178.5|9182.8|9180|9180.8|9178|33
1645549290000|2022-02-22 17:01:30|9180.8|9178|9184.3|9181.5|9187.7|9184.9|9180.8|9178|65
1645549300000|2022-02-22 17:01:40|9184.7|9181.9|9183.7|9180.9|9187.7|9184.9|9183.7|9180.9|63
1645549310000|2022-02-22 17:01:50|9182.8|9180|9187.2|9184.4|9187.7|9184.9|9182|9179.2|50
1645549320000|2022-02-22 17:02:00|9187.7|9184.9|9187.2|9184.4|9188.5|9185.7|9184.8|9182|22
1645549330000|2022-02-22 17:02:10|9186.8|9184|9183.8|9181|9187.7|9184.9|9181.8|9179|61
1645549340000|2022-02-22 17:02:20|9182.8|9180|9186.8|9184|9187.7|9184.9|9181.8|9179|31
1645549350000|2022-02-22 17:02:30|9187.2|9184.4|9190.7|9187.9|9190.7|9187.9|9187.2|9184.4|49
1645549360000|2022-02-22 17:02:40|9191.7|9188.9|9196.7|9193.9|9197.5|9194.7|9191.7|9188.9|51
1645549370000|2022-02-22 17:02:50|9197.7|9194.9|9202.7|9199.9|9204.5|9201.7|9196.7|9193.9|120
1645549380000|2022-02-22 17:03:00|9202.2|9199.4|9205.1|9202.3|9209.1|9206.3|9201.2|9198.4|131
1645549390000|2022-02-22 17:03:10|9205.5|9202.7|9203.7|9200.9|9205.5|9202.7|9200.8|9198|91
1645549400000|2022-02-22 17:03:20|9203.2|9200.4|9200.7|9197.9|9203.6|9200.8|9199.8|9197|107
1645549410000|2022-02-22 17:03:30|9200.2|9197.4|9197.2|9194.4|9200.7|9197.9|9196.7|9193.9|48
1645549420000|2022-02-22 17:03:40|9197.7|9194.9|9198.2|9195.4|9199.7|9196.9|9197.2|9194.4|46
1645549430000|2022-02-22 17:03:50|9198.7|9195.9|9197.2|9194.4|9199.5|9196.7|9197.2|9194.4|32
1645549440000|2022-02-22 17:04:00|9196.8|9194|9196.2|9193.4|9197.7|9194.9|9195.7|9192.9|42
1645549450000|2022-02-22 17:04:10|9194.7|9191.9|9192.3|9189.5|9195.7|9192.9|9187.9|9185.1|71
1645549460000|2022-02-22 17:04:20|9191.8|9189|9190.8|9188|9192.8|9190|9190.8|9188|25
1645549470000|2022-02-22 17:04:30|9191.2|9188.4|9188.4|9185.6|9191.8|9189|9187.9|9185.1|81
1645549480000|2022-02-22 17:04:40|9188.8|9186|9189.8|9187|9189.8|9187|9187.8|9185|46
1645549490000|2022-02-22 17:04:50|9189.4|9186.6|9188.8|9186|9189.8|9187|9187.3|9184.5|25
1645549500000|2022-02-22 17:05:00|9188.4|9185.6|9189.4|9186.6|9190.8|9188|9186.4|9183.6|83
1645549510000|2022-02-22 17:05:10|9189.8|9187|9189.3|9186.5|9190.7|9187.9|9187.8|9185|77
1645549520000|2022-02-22 17:05:20|9189.8|9187|9188.8|9186|9190.8|9188|9187.8|9185|39
1645549530000|2022-02-22 17:05:30|9189.2|9186.4|9190.2|9187.4|9190.8|9188|9189.2|9186.4|64
1645549540000|2022-02-22 17:05:40|9190.3|9187.5|9192.8|9190|9194.8|9192|9190.2|9187.4|36
1645549550000|2022-02-22 17:05:50|9193.2|9190.4|9194.8|9192|9194.8|9192|9192.8|9190|63
1645549560000|2022-02-22 17:06:00|9195.2|9192.4|9194.8|9192|9197.2|9194.4|9193.8|9191|54
1645549570000|2022-02-22 17:06:10|9193.8|9191|9194.2|9191.4|9194.2|9191.4|9193.8|9191|56
1645549580000|2022-02-22 17:06:20|9194.8|9192|9197.2|9194.4|9197.2|9194.4|9194.8|9192|24
1645549590000|2022-02-22 17:06:30|9196.8|9194|9198.8|9196|9199.3|9196.5|9196.4|9193.6|82
1645549600000|2022-02-22 17:06:40|9198.4|9195.6|9193.8|9191|9201.8|9199|9193.3|9190.5|64
1645549610000|2022-02-22 17:06:50|9193.4|9190.6|9190.8|9188|9193.4|9190.6|9190.4|9187.6|44
1645549620000|2022-02-22 17:07:00|9191.2|9188.4|9190.4|9187.6|9192.8|9190|9189|9186.2|44
1645549630000|2022-02-22 17:07:10|9190.8|9188|9187.8|9185|9190.8|9188|9187.4|9184.6|22
1645549640000|2022-02-22 17:07:20|9187.9|9185.1|9189|9186.2|9189.9|9187.1|9185.4|9182.6|76
1645549650000|2022-02-22 17:07:30|9188.9|9186.1|9187|9184.2|9188.9|9186.1|9187|9184.2|21
1645549660000|2022-02-22 17:07:40|9185|9182.2|9185.4|9182.6|9186.3|9183.5|9183|9180.2|94
1645549670000|2022-02-22 17:07:50|9185.5|9182.7|9184.9|9182.1|9186|9183.2|9182.7|9179.9|75
1645549680000|2022-02-22 17:08:00|9184.5|9181.7|9185.9|9183.1|9185.9|9183.1|9183.9|9181.1|16
1645549690000|2022-02-22 17:08:10|9185.5|9182.7|9185.7|9182.9|9185.7|9182.9|9183.8|9181|30
1645549700000|2022-02-22 17:08:20|9185.8|9183|9190.8|9188|9190.8|9188|9185.8|9183|22
1645549710000|2022-02-22 17:08:30|9190.4|9187.6|9188.8|9186|9190.8|9188|9188.4|9185.6|44
1645549720000|2022-02-22 17:08:40|9188.3|9185.5|9188.8|9186|9189.8|9187|9188.3|9185.5|15
1645549730000|2022-02-22 17:08:50|9188.4|9185.6|9185.8|9183|9188.4|9185.6|9183.4|9180.6|72
1645549740000|2022-02-22 17:09:00|9186.8|9184|9188.7|9185.9|9188.8|9186|9186.4|9183.6|43
1645549750000|2022-02-22 17:09:10|9188.8|9186|9183.3|9180.5|9189.4|9186.6|9182.8|9180|28
1645549760000|2022-02-22 17:09:20|9183.8|9181|9182.8|9180|9184.9|9182.1|9182.8|9180|238
1645549770000|2022-02-22 17:09:30|9183.2|9180.4|9182.2|9179.4|9183.8|9181|9181.8|9179|46
1645549780000|2022-02-22 17:09:40|9181.8|9179|9182.4|9179.6|9184.3|9181.5|9181.8|9179|45
1645549790000|2022-02-22 17:09:50|9181.9|9179.1|9184.4|9181.6|9186.8|9184|9181.4|9178.6|75
1645549800000|2022-02-22 17:10:00|9184.8|9182|9187.8|9185|9188.8|9186|9184.4|9181.6|40
1645549810000|2022-02-22 17:10:10|9187.3|9184.5|9188.8|9186|9188.8|9186|9185.4|9182.6|58
1645549820000|2022-02-22 17:10:20|9189.2|9186.4|9187.9|9185.1|9189.3|9186.5|9187.8|9185|37
1645549830000|2022-02-22 17:10:30|9187.8|9185|9187.9|9185.1|9190.6|9187.8|9187.8|9185|64
1645549840000|2022-02-22 17:10:40|9187.8|9185|9193.8|9191|9194.3|9191.5|9187.8|9185|74
1645549850000|2022-02-22 17:10:50|9193.4|9190.6|9190.9|9188.1|9194.8|9192|9189.9|9187.1|61
1645549860000|2022-02-22 17:11:00|9190.8|9188|9192.8|9190|9193.9|9191.1|9188.9|9186.1|73
1645549870000|2022-02-22 17:11:10|9191.9|9189.1|9191.8|9189|9193.8|9191|9191.8|9189|39
1645549880000|2022-02-22 17:11:20|9191.9|9189.1|9198.8|9196|9198.8|9196|9191.9|9189.1|97
1645549890000|2022-02-22 17:11:30|9198.3|9195.5|9200.3|9197.5|9202.8|9200|9197.9|9195.1|66
1645549900000|2022-02-22 17:11:40|9199.9|9197.1|9199.2|9196.4|9199.9|9197.1|9197.8|9195|100
1645549910000|2022-02-22 17:11:50|9198.8|9196|9199.2|9196.4|9199.6|9196.8|9197.8|9195|123
1645549920000|2022-02-22 17:12:00|9198.8|9196|9200.2|9197.4|9200.7|9197.9|9197.9|9195.1|91
1645549930000|2022-02-22 17:12:10|9200.6|9197.8|9199.8|9197|9200.7|9197.9|9197.8|9195|34
1645549940000|2022-02-22 17:12:20|9200.2|9197.4|9198.6|9195.8|9201.6|9198.8|9198.2|9195.4|35
1645549950000|2022-02-22 17:12:30|9198.7|9195.9|9200.7|9197.9|9200.7|9197.9|9197.7|9194.9|33
1645549960000|2022-02-22 17:12:40|9200.3|9197.5|9201.6|9198.8|9204.6|9201.8|9200.3|9197.5|214
1645549970000|2022-02-22 17:12:50|9202.6|9199.8|9202.6|9199.8|9202.6|9199.8|9200.6|9197.8|35
1645549980000|2022-02-22 17:13:00|9202.1|9199.3|9205.1|9202.3|9205.3|9202.5|9201.7|9198.9|108
1645549990000|2022-02-22 17:13:10|9204.6|9201.8|9205.1|9202.3|9205.6|9202.8|9203.1|9200.3|58
1645550000000|2022-02-22 17:13:20|9205.5|9202.7|9205.6|9202.8|9208.6|9205.8|9204.6|9201.8|102
1645550010000|2022-02-22 17:13:30|9206.4|9203.6|9207.6|9204.8|9208.6|9205.8|9204.1|9201.3|53
1645550020000|2022-02-22 17:13:40|9206.7|9203.9|9206.6|9203.8|9208.1|9205.3|9205.6|9202.8|73
1645550030000|2022-02-22 17:13:50|9206.2|9203.4|9202.1|9199.3|9207.6|9204.8|9201.6|9198.8|52
1645550040000|2022-02-22 17:14:00|9203.5|9200.7|9208.1|9205.3|9208.5|9205.7|9203.5|9200.7|99
1645550050000|2022-02-22 17:14:10|9208.5|9205.7|9208.6|9205.8|9210.6|9207.8|9207.6|9204.8|51
1645550060000|2022-02-22 17:14:20|9207.6|9204.8|9206.1|9203.3|9208.6|9205.8|9204.6|9201.8|55
1645550070000|2022-02-22 17:14:30|9205.6|9202.8|9208.1|9205.3|9208.6|9205.8|9205.6|9202.8|109
1645550080000|2022-02-22 17:14:40|9207.6|9204.8|9207.6|9204.8|9209.6|9206.8|9207.6|9204.8|47
1645550090000|2022-02-22 17:14:50|9207.1|9204.3|9210.1|9207.3|9211.6|9208.8|9206.6|9203.8|46
1645550100000|2022-02-22 17:15:00|9210.6|9207.8|9209.6|9206.8|9210.6|9207.8|9206.1|9203.3|94
1645550110000|2022-02-22 17:15:10|9210.5|9207.7|9208.5|9205.7|9210.5|9207.7|9207.7|9204.9|55
1645550120000|2022-02-22 17:15:20|9208.6|9205.8|9207.5|9204.7|9210.5|9207.7|9207.5|9204.7|51
1645550130000|2022-02-22 17:15:30|9207.2|9204.4|9203.1|9200.3|9207.5|9204.7|9203.1|9200.3|114
1645550140000|2022-02-22 17:15:40|9202.7|9199.9|9205.5|9202.7|9205.6|9202.8|9202|9199.2|43
1645550150000|2022-02-22 17:15:50|9205.6|9202.8|9204.5|9201.7|9205.6|9202.8|9203.6|9200.8|39
1645550160000|2022-02-22 17:16:00|9204.6|9201.8|9208.5|9205.7|9208.6|9205.8|9203.5|9200.7|74
1645550170000|2022-02-22 17:16:10|9209|9206.2|9204.5|9201.7|9209.5|9206.7|9204.5|9201.7|39
1645550180000|2022-02-22 17:16:20|9204.1|9201.3|9207.5|9204.7|9208.5|9205.7|9204.1|9201.3|38
1645550190000|2022-02-22 17:16:30|9207.7|9204.9|9205.5|9202.7|9209.4|9206.6|9205.5|9202.7|34
1645550200000|2022-02-22 17:16:40|9206.1|9203.3|9209.5|9206.7|9210.5|9207.7|9206|9203.2|100
1645550210000|2022-02-22 17:16:50|9208.5|9205.7|9211.6|9208.8|9212.5|9209.7|9208.5|9205.7|83
1645550220000|2022-02-22 17:17:00|9211.5|9208.7|9210.6|9207.8|9214|9211.2|9210.6|9207.8|233
1645550230000|2022-02-22 17:17:10|9211|9208.2|9212.5|9209.7|9212.5|9209.7|9208.6|9205.8|25
1645550240000|2022-02-22 17:17:20|9213.4|9210.6|9215.6|9212.8|9216.6|9213.8|9213.1|9210.3|275
1645550250000|2022-02-22 17:17:30|9215.2|9212.4|9214.9|9212.1|9216.3|9213.5|9212.6|9209.8|85
1645550260000|2022-02-22 17:17:40|9214.5|9211.7|9214.3|9211.5|9215.3|9212.5|9213.3|9210.5|40
1645550270000|2022-02-22 17:17:50|9214.4|9211.6|9212.9|9210.1|9215.3|9212.5|9212.4|9209.6|44
1645550280000|2022-02-22 17:18:00|9212.5|9209.7|9216.3|9213.5|9216.3|9213.5|9212.5|9209.7|37
1645550290000|2022-02-22 17:18:10|9215.9|9213.1|9217.3|9214.5|9219.3|9216.5|9214.3|9211.5|239
1645550300000|2022-02-22 17:18:20|9218.2|9215.4|9221.3|9218.5|9222.3|9219.5|9215.5|9212.7|197
1645550310000|2022-02-22 17:18:30|9221.8|9219|9218.9|9216.1|9222.3|9219.5|9218.5|9215.7|171
1645550320000|2022-02-22 17:18:40|9219.3|9216.5|9219.3|9216.5|9220.2|9217.4|9218.3|9215.5|27
1645550330000|2022-02-22 17:18:50|9220.3|9217.5|9221.3|9218.5|9221.3|9218.5|9219.7|9216.9|15
1645550340000|2022-02-22 17:19:00|9220.8|9218|9218.3|9215.5|9221.3|9218.5|9217.3|9214.5|72
1645550350000|2022-02-22 17:19:10|9219.7|9216.9|9216.2|9213.4|9221.3|9218.5|9216.2|9213.4|96
1645550360000|2022-02-22 17:19:20|9217|9214.2|9214.2|9211.4|9218.7|9215.9|9214.2|9211.4|59
1645550370000|2022-02-22 17:19:30|9213.3|9210.5|9218.2|9215.4|9218.2|9215.4|9213.2|9210.4|56
1645550380000|2022-02-22 17:19:40|9219|9216.2|9221.2|9218.4|9222.2|9219.4|9219|9216.2|44
1645550390000|2022-02-22 17:19:50|9221.6|9218.8|9217.2|9214.4|9222.1|9219.3|9216.2|9213.4|60
1645550400000|2022-02-22 17:20:00|9217.6|9214.8|9216.2|9213.4|9218.6|9215.8|9214.7|9211.9|57
1645550410000|2022-02-22 17:20:10|9215.6|9212.8|9217.2|9214.4|9220.2|9217.4|9215.6|9212.8|57
1645550420000|2022-02-22 17:20:20|9217.6|9214.8|9216.6|9213.8|9218|9215.2|9215.1|9212.3|45
1645550430000|2022-02-22 17:20:30|9217.1|9214.3|9215.2|9212.4|9217.1|9214.3|9215.2|9212.4|8
1645550440000|2022-02-22 17:20:40|9214.8|9212|9214.7|9211.9|9216.1|9213.3|9213.8|9211|74
1645550450000|2022-02-22 17:20:50|9215.1|9212.3|9215.1|9212.3|9216.1|9213.3|9214.1|9211.3|21
1645550460000|2022-02-22 17:21:00|9216.1|9213.3|9215.1|9212.3|9217.1|9214.3|9214.1|9211.3|41
1645550470000|2022-02-22 17:21:10|9216.1|9213.3|9217.1|9214.3|9218.1|9215.3|9215.1|9212.3|32
1645550480000|2022-02-22 17:21:20|9218.1|9215.3|9220.1|9217.3|9221.1|9218.3|9218.1|9215.3|71
1645550490000|2022-02-22 17:21:30|9220.6|9217.8|9223.1|9220.3|9223.1|9220.3|9220.1|9217.3|61
1645550500000|2022-02-22 17:21:40|9222.7|9219.9|9223.2|9220.4|9226.1|9223.3|9222.6|9219.8|153
1645550510000|2022-02-22 17:21:50|9223.6|9220.8|9224.6|9221.8|9226.1|9223.3|9223.1|9220.3|47
1645550520000|2022-02-22 17:22:00|9224.2|9221.4|9231|9228.2|9231|9228.2|9224.2|9221.4|542
1645550530000|2022-02-22 17:22:10|9231.5|9228.7|9232.4|9229.6|9233.9|9231.1|9230|9227.2|261
1645550540000|2022-02-22 17:22:20|9232.9|9230.1|9233.9|9231.1|9234|9231.2|9231|9228.2|121
1645550550000|2022-02-22 17:22:30|9234|9231.2|9234.1|9231.3|9234.8|9232|9233.1|9230.3|73
1645550560000|2022-02-22 17:22:40|9234|9231.2|9231.4|9228.6|9234|9231.2|9229.4|9226.6|300
1645550570000|2022-02-22 17:22:50|9231.8|9229|9232.9|9230.1|9233.9|9231.1|9231.4|9228.6|57
1645550580000|2022-02-22 17:23:00|9233.4|9230.6|9226.1|9223.3|9233.4|9230.6|9226.1|9223.3|175
1645550590000|2022-02-22 17:23:10|9227.3|9224.5|9226.1|9223.3|9228.1|9225.3|9225.1|9222.3|114
1645550600000|2022-02-22 17:23:20|9225.7|9222.9|9227.1|9224.3|9228.1|9225.3|9225.7|9222.9|30
1645550610000|2022-02-22 17:23:30|9227.6|9224.8|9227.6|9224.8|9228.1|9225.3|9226.6|9223.8|14
1645550620000|2022-02-22 17:23:40|9227.1|9224.3|9224.1|9221.3|9227.1|9224.3|9223.1|9220.3|55
1645550630000|2022-02-22 17:23:50|9224.6|9221.8|9220.1|9217.3|9224.6|9221.8|9220.1|9217.3|29
1645550640000|2022-02-22 17:24:00|9219.3|9216.5|9213.3|9210.5|9220.2|9217.4|9213.1|9210.3|140
1645550650000|2022-02-22 17:24:10|9213.2|9210.4|9217.1|9214.3|9217.1|9214.3|9213.2|9210.4|55
1645550660000|2022-02-22 17:24:20|9218|9215.2|9216.1|9213.3|9218.1|9215.3|9216.1|9213.3|31
1645550670000|2022-02-22 17:24:30|9215.7|9212.9|9214.1|9211.3|9216.1|9213.3|9214.1|9211.3|17
1645550680000|2022-02-22 17:24:40|9213.3|9210.5|9214.6|9211.8|9215.1|9212.3|9213.2|9210.4|20
1645550690000|2022-02-22 17:24:50|9214.1|9211.3|9209.2|9206.4|9214.1|9211.3|9208.1|9205.3|154
1645550700000|2022-02-22 17:25:00|9209.3|9206.5|9210.2|9207.4|9210.3|9207.5|9209|9206.2|73
1645550710000|2022-02-22 17:25:10|9210.3|9207.5|9210.3|9207.5|9210.3|9207.5|9208.4|9205.6|45
1645550720000|2022-02-22 17:25:20|9209.9|9207.1|9208.2|9205.4|9210.3|9207.5|9207.4|9204.6|23
1645550730000|2022-02-22 17:25:30|9208.3|9205.5|9208.3|9205.5|9212.2|9209.4|9207.7|9204.9|81
1645550740000|2022-02-22 17:25:40|9208.9|9206.1|9209.4|9206.6|9210.3|9207.5|9207.4|9204.6|56
1645550750000|2022-02-22 17:25:50|9208.9|9206.1|9208.3|9205.5|9209.3|9206.5|9207.4|9204.6|20
1645550760000|2022-02-22 17:26:00|9208.2|9205.4|9205.3|9202.5|9209.3|9206.5|9204.4|9201.6|176
1645550770000|2022-02-22 17:26:10|9206.3|9203.5|9209.3|9206.5|9209.3|9206.5|9205.3|9202.5|52
1645550780000|2022-02-22 17:26:20|9209.2|9206.4|9209.3|9206.5|9211.3|9208.5|9208.3|9205.5|66
1645550790000|2022-02-22 17:26:30|9208.4|9205.6|9213.1|9210.3|9213.2|9210.4|9208.4|9205.6|48
1645550800000|2022-02-22 17:26:40|9212.7|9209.9|9216.1|9213.3|9216.1|9213.3|9212.3|9209.5|56
1645550810000|2022-02-22 17:26:50|9216.7|9213.9|9216.7|9213.9|9217.2|9214.4|9216.2|9213.4|22
1645550820000|2022-02-22 17:27:00|9216.6|9213.8|9217.1|9214.3|9219|9216.2|9216.1|9213.3|47
1645550830000|2022-02-22 17:27:10|9217.3|9214.5|9216.1|9213.3|9218.1|9215.3|9216.1|9213.3|28
1645550840000|2022-02-22 17:27:20|9215.2|9212.4|9215.1|9212.3|9215.2|9212.4|9214.1|9211.3|14
1645550850000|2022-02-22 17:27:30|9216|9213.2|9217.1|9214.3|9217.1|9214.3|9215.6|9212.8|14
1645550860000|2022-02-22 17:27:40|9217.2|9214.4|9218.1|9215.3|9219.1|9216.3|9217.1|9214.3|16
1645550870000|2022-02-22 17:27:50|9218.6|9215.8|9216.1|9213.3|9219|9216.2|9216.1|9213.3|22
1645550880000|2022-02-22 17:28:00|9217|9214.2|9217.1|9214.3|9218.2|9215.4|9216.2|9213.4|22
1645550890000|2022-02-22 17:28:10|9216.2|9213.4|9213.1|9210.3|9216.2|9213.4|9213.1|9210.3|15
1645550900000|2022-02-22 17:28:20|9212.7|9209.9|9214.1|9211.3|9214.1|9211.3|9210.3|9207.5|45
1645550910000|2022-02-22 17:28:30|9214.5|9211.7|9213.7|9210.9|9214.5|9211.7|9212.1|9209.3|36
1645550920000|2022-02-22 17:28:40|9214.1|9211.3|9217|9214.2|9217|9214.2|9213.1|9210.3|25
1645550930000|2022-02-22 17:28:50|9217.1|9214.3|9219|9216.2|9219|9216.2|9217.1|9214.3|11
1645550940000|2022-02-22 17:29:00|9219.1|9216.3|9215.6|9212.8|9219.6|9216.8|9215.1|9212.3|48
1645550950000|2022-02-22 17:29:10|9216.1|9213.3|9220.5|9217.7|9221|9218.2|9216|9213.2|27
1645550960000|2022-02-22 17:29:20|9220.1|9217.3|9225.8|9223|9225.9|9223.1|9220.1|9217.3|307
1645550970000|2022-02-22 17:29:30|9226.7|9223.9|9226.8|9224|9227.8|9225|9225.9|9223.1|50
1645550980000|2022-02-22 17:29:40|9227.2|9224.4|9225.9|9223.1|9227.9|9225.1|9224.9|9222.1|63
1645550990000|2022-02-22 17:29:50|9226.4|9223.6|9225.8|9223|9227|9224.2|9224.9|9222.1|53
1645551000000|2022-02-22 17:30:00|9225.4|9222.6|9224|9221.2|9226.8|9224|9223.8|9221|92
1645551010000|2022-02-22 17:30:10|9223.9|9221.1|9224|9221.2|9225.4|9222.6|9223.9|9221.1|23
1645551020000|2022-02-22 17:30:20|9223.9|9221.1|9223.4|9220.6|9225|9222.2|9222.9|9220.1|16
1645551030000|2022-02-22 17:30:30|9223.8|9221|9223.5|9220.7|9225|9222.2|9223|9220.2|43
1645551040000|2022-02-22 17:30:40|9224|9221.2|9231|9228.2|9231|9228.2|9224|9221.2|154
1645551050000|2022-02-22 17:30:50|9231.4|9228.6|9231.8|9229|9232.9|9230.1|9230|9227.2|69
1645551060000|2022-02-22 17:31:00|9232.7|9229.9|9233.9|9231.1|9236.8|9234|9232.7|9229.9|126
1645551070000|2022-02-22 17:31:10|9233.8|9231|9233.9|9231.1|9235.8|9233|9233.8|9231|36
1645551080000|2022-02-22 17:31:20|9234.7|9231.9|9232.8|9230|9235.8|9233|9232.4|9229.6|37
1645551090000|2022-02-22 17:31:30|9233.7|9230.9|9231|9228.2|9234.8|9232|9231|9228.2|120
1645551100000|2022-02-22 17:31:40|9230.5|9227.7|9227.1|9224.3|9231|9228.2|9227.1|9224.3|100
1645551110000|2022-02-22 17:31:50|9227.5|9224.7|9223.1|9220.3|9228|9225.2|9222.2|9219.4|167
1645551120000|2022-02-22 17:32:00|9222.1|9219.3|9222.1|9219.3|9223.1|9220.3|9220.2|9217.4|49
1645551130000|2022-02-22 17:32:10|9221.7|9218.9|9221.1|9218.3|9224|9221.2|9220.1|9217.3|66
1645551140000|2022-02-22 17:32:20|9221.5|9218.7|9223.1|9220.3|9223.5|9220.7|9221.5|9218.7|11
1645551150000|2022-02-22 17:32:30|9223.5|9220.7|9228.1|9225.3|9228.5|9225.7|9223.5|9220.7|40
1645551160000|2022-02-22 17:32:40|9228.5|9225.7|9228.5|9225.7|9230.5|9227.7|9228.1|9225.3|42
1645551170000|2022-02-22 17:32:50|9229|9226.2|9227.1|9224.3|9229.1|9226.3|9227.1|9224.3|20
1645551180000|2022-02-22 17:33:00|9227.5|9224.7|9227|9224.2|9229|9226.2|9227|9224.2|43
1645551190000|2022-02-22 17:33:10|9227.1|9224.3|9225.1|9222.3|9227.1|9224.3|9224.1|9221.3|27
1645551200000|2022-02-22 17:33:20|9224.1|9221.3|9222.1|9219.3|9224.1|9221.3|9222.1|9219.3|40
1645551210000|2022-02-22 17:33:30|9221.7|9218.9|9220.5|9217.7|9222|9219.2|9220.2|9217.4|37
1645551220000|2022-02-22 17:33:40|9221|9218.2|9222.5|9219.7|9223.5|9220.7|9221|9218.2|24
1645551230000|2022-02-22 17:33:50|9222.1|9219.3|9223.1|9220.3|9225|9222.2|9222.1|9219.3|31
1645551240000|2022-02-22 17:34:00|9223.2|9220.4|9223.1|9220.3|9226.5|9223.7|9222.3|9219.5|68
1645551250000|2022-02-22 17:34:10|9223.5|9220.7|9226.5|9223.7|9226.9|9224.1|9223.5|9220.7|52
1645551260000|2022-02-22 17:34:20|9226.1|9223.3|9221.9|9219.1|9226.9|9224.1|9221.4|9218.6|70
1645551270000|2022-02-22 17:34:30|9222.8|9220|9225.3|9222.5|9226.8|9224|9222.1|9219.3|80
1645551280000|2022-02-22 17:34:40|9224.9|9222.1|9218|9215.2|9224.9|9222.1|9217.6|9214.8|123
1645551290000|2022-02-22 17:34:50|9218.5|9215.7|9216.9|9214.1|9219.9|9217.1|9216.9|9214.1|31
1645551300000|2022-02-22 17:35:00|9217.5|9214.7|9218.1|9215.3|9220.8|9218|9217.1|9214.3|79
1645551310000|2022-02-22 17:35:10|9217.1|9214.3|9217.5|9214.7|9220.5|9217.7|9217.1|9214.3|24
1645551320000|2022-02-22 17:35:20|9217.1|9214.3|9220.6|9217.8|9221|9218.2|9217.1|9214.3|51
1645551330000|2022-02-22 17:35:30|9220.5|9217.7|9215.6|9212.8|9220.5|9217.7|9215.1|9212.3|79
1645551340000|2022-02-22 17:35:40|9215.2|9212.4|9217.1|9214.3|9218.1|9215.3|9215.1|9212.3|48
1645551350000|2022-02-22 17:35:50|9218.1|9215.3|9221.9|9219.1|9223.2|9220.4|9217.1|9214.3|204
1645551360000|2022-02-22 17:36:00|9221.4|9218.6|9223.5|9220.7|9223.9|9221.1|9220.9|9218.1|37
1645551370000|2022-02-22 17:36:10|9223.9|9221.1|9219.9|9217.1|9223.9|9221.1|9219.9|9217.1|24
1645551380000|2022-02-22 17:36:20|9220.4|9217.6|9217.9|9215.1|9220.8|9218|9216.9|9214.1|19
1645551390000|2022-02-22 17:36:30|9218.8|9216|9219.9|9217.1|9219.9|9217.1|9218.1|9215.3|31
1645551400000|2022-02-22 17:36:40|9219.4|9216.6|9216.9|9214.1|9219.9|9217.1|9216|9213.2|38
1645551410000|2022-02-22 17:36:50|9216|9213.2|9212.9|9210.1|9216.9|9214.1|9212.9|9210.1|67
1645551420000|2022-02-22 17:37:00|9213.3|9210.5|9215.4|9212.6|9215.4|9212.6|9211.9|9209.1|56
1645551430000|2022-02-22 17:37:10|9214.9|9212.1|9211.9|9209.1|9214.9|9212.1|9211.9|9209.1|25
1645551440000|2022-02-22 17:37:20|9211|9208.2|9214.9|9212.1|9214.9|9212.1|9211|9208.2|35
1645551450000|2022-02-22 17:37:30|9213.9|9211.1|9215.5|9212.7|9216|9213.2|9213|9210.2|51
1645551460000|2022-02-22 17:37:40|9215.1|9212.3|9215.1|9212.3|9218|9215.2|9215.1|9212.3|47
1645551470000|2022-02-22 17:37:50|9215.5|9212.7|9215.1|9212.3|9217|9214.2|9215.1|9212.3|19
1645551480000|2022-02-22 17:38:00|9215.5|9212.7|9214.4|9211.6|9216|9213.2|9213.9|9211.1|26
1645551490000|2022-02-22 17:38:10|9214.5|9211.7|9214.6|9211.8|9216|9213.2|9214|9211.2|43
1645551500000|2022-02-22 17:38:20|9215|9212.2|9211.1|9208.3|9215|9212.2|9211|9208.2|95
1645551510000|2022-02-22 17:38:30|9211|9208.2|9208.1|9205.3|9211.1|9208.3|9208.1|9205.3|32
1645551520000|2022-02-22 17:38:40|9207.7|9204.9|9206.2|9203.4|9207.7|9204.9|9204.1|9201.3|167
1645551530000|2022-02-22 17:38:50|9207.2|9204.4|9199.2|9196.4|9207.2|9204.4|9199.2|9196.4|85
1645551540000|2022-02-22 17:39:00|9200.1|9197.3|9199.2|9196.4|9202.2|9199.4|9198.7|9195.9|120
1645551550000|2022-02-22 17:39:10|9200.2|9197.4|9203.7|9200.9|9205.1|9202.3|9200.2|9197.4|46
1645551560000|2022-02-22 17:39:20|9203.2|9200.4|9205.2|9202.4|9206.1|9203.3|9202.7|9199.9|50
1645551570000|2022-02-22 17:39:30|9205.1|9202.3|9201.7|9198.9|9205.2|9202.4|9201.2|9198.4|64
1645551580000|2022-02-22 17:39:40|9201.2|9198.4|9204.1|9201.3|9204.1|9201.3|9201.2|9198.4|23
1645551590000|2022-02-22 17:39:50|9203.7|9200.9|9203.2|9200.4|9205.7|9202.9|9203.2|9200.4|66
1645551600000|2022-02-22 17:40:00|9203.6|9200.8|9203.2|9200.4|9204.2|9201.4|9202.7|9199.9|21
1645551610000|2022-02-22 17:40:10|9204.2|9201.4|9205.2|9202.4|9206.6|9203.8|9204.2|9201.4|38
1645551620000|2022-02-22 17:40:20|9205.7|9202.9|9206.1|9203.3|9206.1|9203.3|9205.2|9202.4|28
1645551630000|2022-02-22 17:40:30|9206|9203.2|9205.1|9202.3|9206|9203.2|9204.2|9201.4|19
1645551640000|2022-02-22 17:40:40|9205.5|9202.7|9208.1|9205.3|9208.1|9205.3|9205.1|9202.3|18
1645551650000|2022-02-22 17:40:50|9207.9|9205.1|9206|9203.2|9208.1|9205.3|9203.1|9200.3|48
1645551660000|2022-02-22 17:41:00|9206.1|9203.3|9206.1|9203.3|9208.8|9206|9205.1|9202.3|21
1645551670000|2022-02-22 17:41:10|9206.5|9203.7|9206|9203.2|9207|9204.2|9205.5|9202.7|15
1645551680000|2022-02-22 17:41:20|9206.1|9203.3|9207.5|9204.7|9208|9205.2|9205.1|9202.3|29
1645551690000|2022-02-22 17:41:30|9207.9|9205.1|9203.1|9200.3|9208|9205.2|9203.1|9200.3|55
1645551700000|2022-02-22 17:41:40|9202.7|9199.9|9204.1|9201.3|9206|9203.2|9202.7|9199.9|46
1645551710000|2022-02-22 17:41:50|9204|9201.2|9205.1|9202.3|9206|9203.2|9204|9201.2|31
1645551720000|2022-02-22 17:42:00|9204.5|9201.7|9203|9200.2|9206.1|9203.3|9200.2|9197.4|163
1645551730000|2022-02-22 17:42:10|9202.1|9199.3|9200.1|9197.3|9203|9200.2|9199.1|9196.3|20
1645551740000|2022-02-22 17:42:20|9201|9198.2|9200.1|9197.3|9201|9198.2|9198.2|9195.4|47
1645551750000|2022-02-22 17:42:30|9200.9|9198.1|9202.1|9199.3|9202.5|9199.7|9200.1|9197.3|25
1645551760000|2022-02-22 17:42:40|9202.9|9200.1|9204.1|9201.3|9204.5|9201.7|9202.5|9199.7|60
1645551770000|2022-02-22 17:42:50|9204|9201.2|9200|9197.2|9205.7|9202.9|9199.1|9196.3|76
1645551780000|2022-02-22 17:43:00|9200.1|9197.3|9204.1|9201.3|9207|9204.2|9200.1|9197.3|39
1645551790000|2022-02-22 17:43:10|9204.5|9201.7|9208.5|9205.7|9209|9206.2|9204.5|9201.7|41
1645551800000|2022-02-22 17:43:20|9208.9|9206.1|9220.1|9217.3|9220.1|9217.3|9208.5|9205.7|208
1645551810000|2022-02-22 17:43:30|9220.9|9218.1|9223.1|9220.3|9224.1|9221.3|9220.9|9218.1|128
1645551820000|2022-02-22 17:43:40|9223.9|9221.1|9228.1|9225.3|9229.1|9226.3|9223.1|9220.3|77
1645551830000|2022-02-22 17:43:50|9228|9225.2|9228.5|9225.7|9229.7|9226.7|9226.1|9223.3|150
1645551840000|2022-02-22 17:44:00|9229|9226.2|9232.1|9229.3|9232.1|9229.3|9227.1|9224.3|188
1645551850000|2022-02-22 17:44:10|9231.9|9229.1|9232.1|9229.3|9233.1|9230.3|9231.1|9228.3|90
1645551860000|2022-02-22 17:44:20|9232.9|9230.1|9231.5|9228.7|9233.1|9230.3|9231.1|9228.3|47
1645551870000|2022-02-22 17:44:30|9231.1|9228.3|9230.1|9227.3|9231.5|9228.7|9229.1|9226.3|28
1645551880000|2022-02-22 17:44:40|9230.9|9228.1|9230.5|9227.7|9231.1|9228.3|9230.1|9227.3|24
1645551890000|2022-02-22 17:44:50|9230.1|9227.3|9230.1|9227.3|9231|9228.2|9229.1|9226.3|21
1645551900000|2022-02-22 17:45:00|9230|9227.2|9231.6|9228.8|9234.9|9232.1|9230|9227.2|125
1645551910000|2022-02-22 17:45:10|9232.1|9229.3|9232.5|9229.7|9233.1|9230.3|9231.1|9228.3|9
1645551920000|2022-02-22 17:45:20|9232.1|9229.3|9228.1|9225.3|9232.1|9229.3|9228.1|9225.3|29
1645551930000|2022-02-22 17:45:30|9228.6|9225.8|9228.1|9225.3|9229.1|9226.3|9227.1|9224.3|37
1645551940000|2022-02-22 17:45:40|9227.2|9224.4|9226.1|9223.3|9228.1|9225.3|9226.1|9223.3|14
1645551950000|2022-02-22 17:45:50|9225.2|9222.4|9229.1|9226.3|9229.1|9226.3|9225.1|9222.3|20
1645551960000|2022-02-22 17:46:00|9228.5|9225.7|9228.2|9225.4|9235|9232.2|9227.2|9224.4|163
1645551970000|2022-02-22 17:46:10|9228.6|9225.8|9232.2|9229.4|9232.6|9229.8|9228.6|9225.8|70
1645551980000|2022-02-22 17:46:20|9231.8|9229|9233.6|9230.8|9235.2|9232.4|9231.2|9228.4|49
1645551990000|2022-02-22 17:46:30|9234.1|9231.3|9234.1|9231.3|9234.6|9231.8|9232.3|9229.5|39
1645552000000|2022-02-22 17:46:40|9234.2|9231.4|9234.2|9231.4|9235.2|9232.4|9234.2|9231.4|39
1645552010000|2022-02-22 17:46:50|9234.6|9231.8|9233.8|9231|9234.6|9231.8|9233.3|9230.5|15
1645552020000|2022-02-22 17:47:00|9234.2|9231.4|9242.6|9239.8|9246|9243.2|9233.6|9230.8|426
1645552030000|2022-02-22 17:47:10|9242.1|9239.3|9236.1|9233.3|9244|9241.2|9236.1|9233.3|192
1645552040000|2022-02-22 17:47:20|9236.6|9233.8|9241.1|9238.3|9241.1|9238.3|9235.1|9232.3|147
1645552050000|2022-02-22 17:47:30|9241.5|9238.7|9243.1|9240.3|9245|9242.2|9240.5|9237.7|132
1645552060000|2022-02-22 17:47:40|9242.6|9239.8|9245.1|9242.3|9246.1|9243.3|9242.6|9239.8|89
1645552070000|2022-02-22 17:47:50|9244.2|9241.4|9246.5|9243.7|9247|9244.2|9243.6|9240.8|74
1645552080000|2022-02-22 17:48:00|9246|9243.2|9251|9248.2|9252.5|9249.7|9244|9241.2|178
1645552090000|2022-02-22 17:48:10|9251.9|9249.1|9250|9247.2|9253.1|9250.3|9249.6|9246.8|162
1645552100000|2022-02-22 17:48:20|9249.6|9246.8|9246|9243.2|9250.1|9247.3|9244.1|9241.3|161
1645552110000|2022-02-22 17:48:30|9246.9|9244.1|9247.1|9244.3|9248|9245.2|9246.1|9243.3|70
1645552120000|2022-02-22 17:48:40|9246.7|9243.9|9247|9244.2|9248|9245.2|9246.1|9243.3|44
1645552130000|2022-02-22 17:48:50|9246.2|9243.4|9245|9242.2|9247|9244.2|9245|9242.2|34
1645552140000|2022-02-22 17:49:00|9244.6|9241.8|9237.2|9234.4|9244.6|9241.8|9235.6|9232.8|149
1645552150000|2022-02-22 17:49:10|9238|9235.2|9238.2|9235.4|9239.2|9236.4|9237.2|9234.4|36
1645552160000|2022-02-22 17:49:20|9238.8|9236|9243|9240.2|9244.5|9241.7|9238.8|9236|116
1645552170000|2022-02-22 17:49:30|9242.6|9239.8|9243|9240.2|9245|9242.2|9242|9239.2|58
1645552180000|2022-02-22 17:49:40|9243.5|9240.7|9243|9240.2|9244|9241.2|9242.5|9239.7|10
1645552190000|2022-02-22 17:49:50|9243.9|9241.1|9243.5|9240.7|9244|9241.2|9241.1|9238.3|26
1645552200000|2022-02-22 17:50:00|9244|9241.2|9244|9241.2|9245|9242.2|9242|9239.2|35
1645552210000|2022-02-22 17:50:10|9243.9|9241.1|9242|9239.2|9244|9241.2|9241.2|9238.4|57
1645552220000|2022-02-22 17:50:20|9241.2|9238.4|9240|9237.2|9242|9239.2|9239|9236.2|24
1645552230000|2022-02-22 17:50:30|9240.5|9237.7|9241|9238.2|9241.5|9238.7|9239.1|9236.3|17
1645552240000|2022-02-22 17:50:40|9241.5|9238.7|9241.9|9239.1|9242.8|9240|9238|9235.2|142
1645552250000|2022-02-22 17:50:50|9242.3|9239.5|9243.5|9240.7|9245.9|9243.1|9242.3|9239.5|68
1645552260000|2022-02-22 17:51:00|9243|9240.2|9243.3|9240.5|9243.5|9240.7|9241.9|9239.1|27
1645552270000|2022-02-22 17:51:10|9243.7|9240.9|9242.4|9239.6|9243.9|9241.1|9241.9|9239.1|21
1645552280000|2022-02-22 17:51:20|9242|9239.2|9245.4|9242.6|9245.4|9242.6|9240.5|9237.7|64
1645552290000|2022-02-22 17:51:30|9245|9242.2|9246.7|9243.9|9246.7|9243.9|9243.5|9240.7|93
1645552300000|2022-02-22 17:51:40|9247.7|9244.9|9247.3|9244.5|9248.3|9245.5|9245.9|9243.1|122
1645552310000|2022-02-22 17:51:50|9246.8|9244|9245.8|9243|9246.8|9244|9243.8|9241|123
1645552320000|2022-02-22 17:52:00|9246.7|9243.9|9249.7|9246.9|9250.3|9247.5|9246.3|9243.5|62
1645552330000|2022-02-22 17:52:10|9249.1|9246.3|9245.7|9242.9|9249.1|9246.3|9244.7|9241.9|214
1645552340000|2022-02-22 17:52:20|9245.3|9242.5|9245.3|9242.5|9247.7|9244.9|9245.2|9242.4|50
1645552350000|2022-02-22 17:52:30|9245.7|9242.9|9245.3|9242.5|9246.7|9243.9|9244.7|9241.9|9
1645552360000|2022-02-22 17:52:40|9245.7|9242.9|9245.3|9242.5|9246.3|9243.5|9245.1|9242.3|14
1645552370000|2022-02-22 17:52:50|9245.7|9242.9|9245.7|9242.9|9246.7|9243.9|9244.3|9241.5|25
1645552380000|2022-02-22 17:53:00|9245.8|9243|9246.7|9243.9|9247.6|9244.8|9245.7|9242.9|56
1645552390000|2022-02-22 17:53:10|9246.6|9243.8|9246.6|9243.8|9247.6|9244.8|9244.1|9241.3|159
1645552400000|2022-02-22 17:53:20|9246.1|9243.3|9246.6|9243.8|9247.6|9244.8|9246.1|9243.3|7
1645552410000|2022-02-22 17:53:30|9246.1|9243.3|9249.1|9246.3|9249.6|9246.8|9246.1|9243.3|26
1645552420000|2022-02-22 17:53:40|9249.6|9246.8|9246.6|9243.8|9249.6|9246.8|9246.6|9243.8|23
1645552430000|2022-02-22 17:53:50|9246.7|9243.9|9247.6|9244.8|9248.1|9245.3|9244.6|9241.8|23
1645552440000|2022-02-22 17:54:00|9248.1|9245.3|9248.6|9245.8|9248.6|9245.8|9247.6|9244.8|33
1645552450000|2022-02-22 17:54:10|9248.1|9245.3|9246.6|9243.8|9248.6|9245.8|9246.6|9243.8|29
1645552460000|2022-02-22 17:54:20|9245.8|9243|9244.6|9241.8|9245.8|9243|9242.1|9239.3|59
1645552470000|2022-02-22 17:54:30|9244.1|9241.3|9244|9241.2|9244.6|9241.8|9242.7|9239.9|22
1645552480000|2022-02-22 17:54:40|9243.6|9240.8|9243.6|9240.8|9244.6|9241.8|9242.6|9239.8|16
1645552490000|2022-02-22 17:54:50|9243|9240.2|9238.1|9235.3|9243|9240.2|9237.1|9234.3|99
1645552500000|2022-02-22 17:55:00|9237.7|9234.9|9237.2|9234.4|9239.7|9236.9|9237|9234.2|64
1645552510000|2022-02-22 17:55:10|9237.6|9234.8|9239.1|9236.3|9239.7|9236.9|9236.8|9234|48
1645552520000|2022-02-22 17:55:20|9239.6|9236.8|9237.3|9234.5|9240.7|9237.9|9237.3|9234.5|27
1645552530000|2022-02-22 17:55:30|9238.1|9235.3|9240.1|9237.3|9240.6|9237.8|9237.3|9234.5|73
1645552540000|2022-02-22 17:55:40|9239.7|9236.9|9240.6|9237.8|9242.6|9239.8|9239.6|9236.8|143
1645552550000|2022-02-22 17:55:50|9239.7|9236.9|9244.4|9241.6|9244.4|9241.6|9238.6|9235.8|24
1645552560000|2022-02-22 17:56:00|9243.6|9240.8|9246.6|9243.8|9247|9244.2|9243.6|9240.8|35
1645552570000|2022-02-22 17:56:10|9245.7|9242.9|9244.1|9241.3|9245.7|9242.9|9243.6|9240.8|27
1645552580000|2022-02-22 17:56:20|9243.6|9240.8|9233.6|9230.8|9243.6|9240.8|9233.6|9230.8|112
1645552590000|2022-02-22 17:56:30|9234.5|9231.7|9239.6|9236.8|9240.6|9237.8|9234.1|9231.3|89
1645552600000|2022-02-22 17:56:40|9240|9237.2|9240.1|9237.3|9242.4|9239.6|9240|9237.2|38
1645552610000|2022-02-22 17:56:50|9239.5|9236.7|9236.7|9233.9|9240|9237.2|9235.6|9232.8|113
1645552620000|2022-02-22 17:57:00|9237.6|9234.8|9236.1|9233.3|9239.6|9236.8|9236.1|9233.3|87
1645552630000|2022-02-22 17:57:10|9235.6|9232.8|9234.1|9231.3|9236.6|9233.8|9233.6|9230.8|32
1645552640000|2022-02-22 17:57:20|9234.6|9231.8|9231.6|9228.8|9235|9232.2|9228.6|9225.8|99
1645552650000|2022-02-22 17:57:30|9232.4|9229.6|9233.6|9230.8|9234.6|9231.8|9229.3|9226.5|215
1645552660000|2022-02-22 17:57:40|9232.7|9229.9|9232|9229.2|9233.6|9230.8|9230.7|9227.9|65
1645552670000|2022-02-22 17:57:50|9232.1|9229.3|9232|9229.2|9233.5|9230.7|9231.6|9228.8|91
1645552680000|2022-02-22 17:58:00|9232.1|9229.3|9238.6|9235.8|9239|9236.2|9232.1|9229.3|39
1645552690000|2022-02-22 17:58:10|9239.4|9236.6|9236.6|9233.8|9239.6|9236.8|9235.6|9232.8|44
1645552700000|2022-02-22 17:58:20|9237.1|9234.3|9236.6|9233.8|9237.6|9234.8|9235.6|9232.8|20
1645552710000|2022-02-22 17:58:30|9235.7|9232.9|9235.6|9232.8|9236.6|9233.8|9235.5|9232.7|29
1645552720000|2022-02-22 17:58:40|9236|9233.2|9237.6|9234.8|9237.6|9234.8|9234.6|9231.8|26
1645552730000|2022-02-22 17:58:50|9237.4|9234.6|9231.5|9228.7|9238|9235.2|9231.1|9228.3|34
1645552740000|2022-02-22 17:59:00|9231.1|9228.3|9235.5|9232.7|9235.5|9232.7|9230.5|9227.7|42
1645552750000|2022-02-22 17:59:10|9236.5|9233.7|9235.5|9232.7|9236.5|9233.7|9234.5|9231.7|13
1645552760000|2022-02-22 17:59:20|9236|9233.2|9237.5|9234.7|9239.4|9236.6|9235.5|9232.7|54
1645552770000|2022-02-22 17:59:30|9237.1|9234.3|9232.1|9229.3|9237.1|9234.3|9231.5|9228.7|27
1645552780000|2022-02-22 17:59:40|9231.7|9228.9|9231.5|9228.7|9232.5|9229.7|9229.2|9226.4|57
1645552790000|2022-02-22 17:59:50|9231.6|9228.8|9232|9229.2|9233.5|9230.7|9231.5|9228.7|22
1645552800000|2022-02-22 18:00:00|9234.5|9231.7|9228.6|9225.8|9235.5|9232.7|9228.5|9225.7|52
1645552810000|2022-02-22 18:00:10|9229|9226.2|9232.6|9229.8|9233.5|9230.7|9229|9226.2|155
1645552820000|2022-02-22 18:00:20|9231.8|9229|9232.5|9229.7|9232.6|9229.8|9231.8|9229|18
1645552830000|2022-02-22 18:00:30|9233.4|9230.6|9232.5|9229.7|9235.5|9232.7|9232.5|9229.7|28
1645552840000|2022-02-22 18:00:40|9232.6|9229.8|9230.6|9227.8|9233.5|9230.7|9230.5|9227.7|39
1645552850000|2022-02-22 18:00:50|9231.1|9228.3|9234.5|9231.7|9235.5|9232.7|9230.7|9227.9|27
1645552860000|2022-02-22 18:01:00|9233.7|9230.9|9234.5|9231.7|9234.5|9231.7|9232.7|9229.9|23
1645552870000|2022-02-22 18:01:10|9234.6|9231.8|9224.7|9221.9|9234.6|9231.8|9222.7|9219.9|160
1645552880000|2022-02-22 18:01:20|9223.7|9220.9|9217.7|9214.9|9224.7|9221.9|9217.7|9214.9|134
1645552890000|2022-02-22 18:01:30|9218.1|9215.3|9223.7|9220.9|9223.7|9220.9|9218.1|9215.3|60
1645552900000|2022-02-22 18:01:40|9224.1|9221.3|9223.7|9220.9|9225.6|9222.8|9222.7|9219.9|34
1645552910000|2022-02-22 18:01:50|9224.1|9221.3|9223.7|9220.9|9224.3|9221.5|9222.7|9219.9|13
1645552920000|2022-02-22 18:02:00|9223.1|9220.3|9222.7|9219.9|9223.1|9220.3|9219.8|9217|71
1645552930000|2022-02-22 18:02:10|9221.7|9218.9|9221.7|9218.9|9222.7|9219.9|9219.7|9216.9|19
1645552940000|2022-02-22 18:02:20|9222.1|9219.3|9221.2|9218.4|9223.7|9220.9|9220.7|9217.9|84
1645552950000|2022-02-22 18:02:30|9221.3|9218.5|9221.7|9218.9|9222.7|9219.9|9220.7|9217.9|22
1645552960000|2022-02-22 18:02:40|9222.7|9219.9|9222.7|9219.9|9222.7|9219.9|9221.7|9218.9|25
1645552970000|2022-02-22 18:02:50|9222.3|9219.5|9224.7|9221.9|9224.7|9221.9|9220.7|9217.9|35
1645552980000|2022-02-22 18:03:00|9225.6|9222.8|9228.1|9225.3|9228.5|9225.7|9225.1|9222.3|36
1645552990000|2022-02-22 18:03:10|9228.5|9225.7|9235.7|9232.9|9235.7|9232.9|9228.5|9225.7|65
1645553000000|2022-02-22 18:03:20|9234.7|9231.9|9235.3|9232.5|9235.3|9232.5|9229.8|9227|102
1645553010000|2022-02-22 18:03:30|9234.8|9232|9233.3|9230.5|9235.1|9232.3|9232.8|9230|33
1645553020000|2022-02-22 18:03:40|9233.7|9230.9|9234.7|9231.9|9234.7|9231.9|9232.7|9229.9|16
1645553030000|2022-02-22 18:03:50|9235.7|9232.9|9234.1|9231.3|9235.7|9232.9|9232.7|9229.9|22
1645553040000|2022-02-22 18:04:00|9233.7|9230.9|9233.1|9230.3|9234.2|9231.4|9230.5|9227.7|14
1645553050000|2022-02-22 18:04:10|9232.7|9229.9|9231.7|9228.9|9232.7|9229.9|9231.7|9228.9|6
1645553060000|2022-02-22 18:04:20|9232.5|9229.7|9231.7|9228.9|9233.6|9230.8|9231.7|9228.9|40
1645553070000|2022-02-22 18:04:30|9230.8|9228|9230.6|9227.8|9231.6|9228.8|9229.1|9226.3|15
1645553080000|2022-02-22 18:04:40|9231.5|9228.7|9231.7|9228.9|9232.7|9229.9|9230.6|9227.8|15
1645553090000|2022-02-22 18:04:50|9231.8|9229|9228.7|9225.9|9231.8|9229|9228.7|9225.9|17
1645553100000|2022-02-22 18:05:00|9227.8|9225|9231.7|9228.9|9234.5|9231.7|9227.7|9224.9|243
1645553110000|2022-02-22 18:05:10|9231.6|9228.8|9232.1|9229.3|9232.6|9229.8|9230.1|9227.3|13
1645553120000|2022-02-22 18:05:20|9231.7|9228.9|9231.5|9228.7|9232.7|9229.9|9230.5|9227.7|32
1645553130000|2022-02-22 18:05:30|9231.9|9229.1|9231.4|9228.6|9232.5|9229.7|9231.1|9228.3|10
1645553140000|2022-02-22 18:05:40|9231|9228.2|9227.6|9224.8|9231.5|9228.7|9227.6|9224.8|16
1645553150000|2022-02-22 18:05:50|9228.1|9225.3|9230.4|9227.6|9230.4|9227.6|9228.1|9225.3|21
1645553160000|2022-02-22 18:06:00|9229.9|9227.1|9225.6|9222.8|9229.9|9227.1|9225.1|9222.3|53
1645553170000|2022-02-22 18:06:10|9225.2|9222.4|9217.5|9214.7|9225.6|9222.8|9217.1|9214.3|80
1645553180000|2022-02-22 18:06:20|9217.9|9215.1|9219|9216.2|9219.1|9216.3|9217.9|9215.1|16
1645553190000|2022-02-22 18:06:30|9219.4|9216.6|9218.6|9215.8|9219.4|9216.6|9215.7|9212.9|106
1645553200000|2022-02-22 18:06:40|9219.5|9216.7|9219.6|9216.8|9219.6|9216.8|9218.1|9215.3|47
1645553210000|2022-02-22 18:06:50|9219.1|9216.3|9220.1|9217.3|9220.5|9217.7|9218.7|9215.9|153
1645553220000|2022-02-22 18:07:00|9220.5|9217.7|9225.7|9222.9|9226.1|9223.3|9220.1|9217.3|59
1645553230000|2022-02-22 18:07:10|9225.6|9222.8|9220.5|9217.7|9225.6|9222.8|9220.1|9217.3|42
1645553240000|2022-02-22 18:07:20|9220.7|9217.9|9221.6|9218.8|9221.7|9218.9|9220.5|9217.7|34
1645553250000|2022-02-22 18:07:30|9222|9219.2|9222.7|9219.9|9223.6|9220.8|9221.7|9218.9|22
1645553260000|2022-02-22 18:07:40|9222.6|9219.8|9221.7|9218.9|9222.6|9219.8|9220.6|9217.8|21
1645553270000|2022-02-22 18:07:50|9221.6|9218.8|9219.7|9216.9|9221.7|9218.9|9219.7|9216.9|24
1645553280000|2022-02-22 18:08:00|9220.1|9217.3|9223.6|9220.8|9225.5|9222.7|9220.1|9217.3|95
1645553290000|2022-02-22 18:08:10|9223.7|9220.9|9225.6|9222.8|9225.7|9222.9|9222.1|9219.3|16
1645553300000|2022-02-22 18:08:20|9225.2|9222.4|9228.7|9225.9|9229.1|9226.3|9224.2|9221.4|42
1645553310000|2022-02-22 18:08:30|9229.1|9226.3|9230.7|9227.9|9230.7|9227.9|9227.7|9224.9|36
1645553320000|2022-02-22 18:08:40|9230.2|9227.4|9232.7|9229.9|9234.1|9231.3|9229.1|9226.3|84
1645553330000|2022-02-22 18:08:50|9231.7|9228.9|9233.7|9230.9|9233.7|9230.9|9231.7|9228.9|16
1645553340000|2022-02-22 18:09:00|9232.7|9229.9|9228.2|9225.4|9233.2|9230.4|9228.2|9225.4|40
1645553350000|2022-02-22 18:09:10|9228.7|9225.9|9230.2|9227.4|9230.7|9227.9|9227.8|9225|70
1645553360000|2022-02-22 18:09:20|9230.6|9227.8|9230.7|9227.9|9230.7|9227.9|9229.7|9226.9|21
1645553370000|2022-02-22 18:09:30|9230.2|9227.4|9230.7|9227.9|9231.6|9228.8|9229.7|9226.9|55
1645553380000|2022-02-22 18:09:40|9231.2|9228.4|9229.2|9226.4|9231.2|9228.4|9229.2|9226.4|15
1645553390000|2022-02-22 18:09:50|9229.7|9226.9|9228.7|9225.9|9230.7|9227.9|9228.7|9225.9|78
1645553400000|2022-02-22 18:10:00|9229.7|9226.9|9232.7|9229.9|9232.7|9229.9|9229.2|9226.4|45
1645553410000|2022-02-22 18:10:10|9233.1|9230.3|9234.7|9231.9|9235.5|9232.7|9231.8|9229|49
1645553420000|2022-02-22 18:10:20|9233.8|9231|9234.7|9231.9|9235.7|9232.9|9231.7|9228.9|46
1645553430000|2022-02-22 18:10:30|9234.2|9231.4|9232.7|9229.9|9234.7|9231.9|9232.2|9229.4|26
1645553440000|2022-02-22 18:10:40|9231.7|9228.9|9230.7|9227.9|9232.2|9229.4|9230.7|9227.9|10
1645553450000|2022-02-22 18:10:50|9230.2|9227.4|9218.8|9216|9230.7|9227.9|9217.8|9215|146
1645553460000|2022-02-22 18:11:00|9219.2|9216.4|9214.7|9211.9|9219.7|9216.9|9214.2|9211.4|110
1645553470000|2022-02-22 18:11:10|9215.2|9212.4|9216.8|9214|9217.8|9215|9215.2|9212.4|59
1645553480000|2022-02-22 18:11:20|9215.9|9213.1|9214.8|9212|9218.8|9216|9212.9|9210.1|131
1645553490000|2022-02-22 18:11:30|9215.2|9212.4|9213.8|9211|9215.2|9212.4|9213.4|9210.6|37
1645553500000|2022-02-22 18:11:40|9214.3|9211.5|9214.8|9212|9215.8|9213|9213.8|9211|30
1645553510000|2022-02-22 18:11:50|9215.2|9212.4|9213.8|9211|9215.2|9212.4|9213|9210.2|19
1645553520000|2022-02-22 18:12:00|9213.4|9210.6|9213.9|9211.1|9214|9211.2|9208|9205.2|182
1645553530000|2022-02-22 18:12:10|9214|9211.2|9217.3|9214.5|9217.7|9214.9|9212|9209.2|83
1645553540000|2022-02-22 18:12:20|9217.7|9214.9|9218.3|9215.5|9218.8|9216|9216.8|9214|60
1645553550000|2022-02-22 18:12:30|9218.7|9215.9|9218.7|9215.9|9219.7|9216.9|9218.7|9215.9|29
1645553560000|2022-02-22 18:12:40|9218.8|9216|9217.7|9214.9|9219.7|9216.9|9217.7|9214.9|32
1645553570000|2022-02-22 18:12:50|9218.2|9215.4|9220.7|9217.9|9220.7|9217.9|9217.7|9214.9|18
1645553580000|2022-02-22 18:13:00|9221.6|9218.8|9222.1|9219.3|9224.7|9221.9|9221.2|9218.4|64
1645553590000|2022-02-22 18:13:10|9221.7|9218.9|9220.7|9217.9|9222.6|9219.8|9219.8|9217|28
1645553600000|2022-02-22 18:13:20|9221.1|9218.3|9220.6|9217.8|9222.5|9219.7|9220.6|9217.8|28
1645553610000|2022-02-22 18:13:30|9221.5|9218.7|9221.6|9218.8|9221.6|9218.8|9220.6|9217.8|11
1645553620000|2022-02-22 18:13:40|9220.7|9217.9|9214.9|9212.1|9221.6|9218.8|9214.8|9212|137
1645553630000|2022-02-22 18:13:50|9214.8|9212|9219.7|9216.9|9219.7|9216.9|9214.8|9212|50
1645553640000|2022-02-22 18:14:00|9219.3|9216.5|9215|9212.2|9219.7|9216.9|9213|9210.2|228
1645553650000|2022-02-22 18:14:10|9215.8|9213|9205.7|9202.9|9216.5|9213.7|9204.7|9201.9|257
1645553660000|2022-02-22 18:14:20|9205.3|9202.5|9201.6|9198.8|9206.2|9203.4|9200.6|9197.8|247
1645553670000|2022-02-22 18:14:30|9200.6|9197.8|9197.4|9194.6|9202|9199.2|9195.9|9193.1|665
1645553680000|2022-02-22 18:14:40|9196.8|9194|9197.3|9194.5|9198.3|9195.5|9190|9187.2|280
1645553690000|2022-02-22 18:14:50|9196.4|9193.6|9201.3|9198.5|9201.3|9198.5|9196.3|9193.5|89
1645553700000|2022-02-22 18:15:00|9202.1|9199.3|9208.1|9205.3|9212.1|9209.3|9202.1|9199.3|316
1645553710000|2022-02-22 18:15:10|9208.2|9205.4|9207.7|9204.9|9210.3|9207.5|9207.1|9204.3|90
1645553720000|2022-02-22 18:15:20|9208.1|9205.3|9205.1|9202.3|9209.5|9206.7|9204.7|9201.9|50
1645553730000|2022-02-22 18:15:30|9204.7|9201.9|9208.1|9205.3|9209.1|9206.3|9204.7|9201.9|70
1645553740000|2022-02-22 18:15:40|9208.9|9206.1|9205.1|9202.3|9209.1|9206.3|9204.3|9201.5|52
1645553750000|2022-02-22 18:15:50|9205|9202.2|9208.1|9205.3|9208.1|9205.3|9204.2|9201.4|23
1645553760000|2022-02-22 18:16:00|9207.7|9204.9|9209.3|9206.5|9212|9209.2|9207.6|9204.8|75
1645553770000|2022-02-22 18:16:10|9209.1|9206.3|9210.1|9207.3|9210.1|9207.3|9207.1|9204.3|44
1645553780000|2022-02-22 18:16:20|9209.5|9206.7|9206.9|9204.1|9210.1|9207.3|9206.9|9204.1|67
1645553790000|2022-02-22 18:16:30|9205.1|9202.3|9205.5|9202.7|9206.9|9204.1|9205|9202.2|25
1645553800000|2022-02-22 18:16:40|9205.9|9203.1|9211.9|9209.1|9213.4|9210.6|9204.3|9201.5|191
1645553810000|2022-02-22 18:16:50|9211.8|9209|9204.9|9202.1|9211.9|9209.1|9204.9|9202.1|146
1645553820000|2022-02-22 18:17:00|9205.8|9203|9206.9|9204.1|9208.5|9205.7|9205.8|9203|34
1645553830000|2022-02-22 18:17:10|9206.5|9203.7|9201.9|9199.1|9206.9|9204.1|9199.7|9196.9|43
1645553840000|2022-02-22 18:17:20|9201.5|9198.7|9204.9|9202.1|9204.9|9202.1|9201.1|9198.3|39
1645553850000|2022-02-22 18:17:30|9204.5|9201.7|9204.9|9202.1|9204.9|9202.1|9203|9200.2|11
1645553860000|2022-02-22 18:17:40|9204.5|9201.7|9202|9199.2|9204.9|9202.1|9200.9|9198.1|48
1645553870000|2022-02-22 18:17:50|9202.9|9200.1|9207.9|9205.1|9207.9|9205.1|9202.1|9199.3|58
1645553880000|2022-02-22 18:18:00|9207.5|9204.7|9207.9|9205.1|9209.4|9206.6|9206.9|9204.1|71
1645553890000|2022-02-22 18:18:10|9207.1|9204.3|9208.9|9206.1|9210.9|9208.1|9206.9|9204.1|59
1645553900000|2022-02-22 18:18:20|9208.5|9205.7|9208.8|9206|9211.1|9208.3|9205.8|9203|124
1645553910000|2022-02-22 18:18:30|9207.9|9205.1|9207.7|9204.9|9208.8|9206|9205.8|9203|35
1645553920000|2022-02-22 18:18:40|9207.8|9205|9203.8|9201|9207.8|9205|9201.9|9199.1|56
1645553930000|2022-02-22 18:18:50|9202.9|9200.1|9205.2|9202.4|9206.7|9203.9|9202.9|9200.1|22
1645553940000|2022-02-22 18:19:00|9205.6|9202.8|9205.8|9203|9207.7|9204.9|9204.8|9202|27
1645553950000|2022-02-22 18:19:10|9205.4|9202.6|9205.4|9202.6|9208.6|9205.8|9202.9|9200.1|115
1645553960000|2022-02-22 18:19:20|9204.9|9202.1|9205.9|9203.1|9208.4|9205.6|9204.9|9202.1|39
1645553970000|2022-02-22 18:19:30|9206.4|9203.6|9207.8|9205|9210.1|9207.3|9204.9|9202.1|95
1645553980000|2022-02-22 18:19:40|9206.9|9204.1|9208.8|9206|9209.8|9207|9206.8|9204|40
1645553990000|2022-02-22 18:19:50|9209.2|9206.4|9209.8|9207|9209.8|9207|9206.8|9204|41
1645554000000|2022-02-22 18:20:00|9209.9|9207.1|9205.9|9203.1|9210.8|9208|9203.9|9201.1|90
1645554010000|2022-02-22 18:20:10|9205.5|9202.7|9205.9|9203.1|9205.9|9203.1|9203.9|9201.1|29
1645554020000|2022-02-22 18:20:20|9205.5|9202.7|9207.9|9205.1|9207.9|9205.1|9205.5|9202.7|15
1645554030000|2022-02-22 18:20:30|9208|9205.2|9211.9|9209.1|9211.9|9209.1|9207.9|9205.1|42
1645554040000|2022-02-22 18:20:40|9211|9208.2|9208.9|9206.1|9211.9|9209.1|9208.4|9205.6|15
1645554050000|2022-02-22 18:20:50|9209.8|9207|9210.4|9207.6|9211.4|9208.6|9209.8|9207|54
1645554060000|2022-02-22 18:21:00|9210.8|9208|9207.9|9205.1|9210.8|9208|9206.9|9204.1|28
1645554070000|2022-02-22 18:21:10|9208.8|9206|9209.8|9207|9209.9|9207.1|9207.9|9205.1|27
1645554080000|2022-02-22 18:21:20|9209.4|9206.6|9210.8|9208|9211.4|9208.6|9208.9|9206.1|53
1645554090000|2022-02-22 18:21:30|9210.9|9208.1|9210.8|9208|9211.9|9209.1|9210.4|9207.6|60
1645554100000|2022-02-22 18:21:40|9210.9|9208.1|9208.8|9206|9210.9|9208.1|9207.9|9205.1|34
1645554110000|2022-02-22 18:21:50|9208.9|9206.1|9209.8|9207|9209.8|9207|9208.3|9205.5|31
1645554120000|2022-02-22 18:22:00|9209.3|9206.5|9207.3|9204.5|9209.8|9207|9207.3|9204.5|138
1645554130000|2022-02-22 18:22:10|9207.8|9205|9208.8|9206|9208.8|9206|9207.8|9205|121
1645554140000|2022-02-22 18:22:20|9207.9|9205.1|9204.1|9201.3|9208.3|9205.5|9203.5|9200.7|220
1645554150000|2022-02-22 18:22:30|9204|9201.2|9203.1|9200.3|9204.1|9201.3|9201.6|9198.8|41
1645554160000|2022-02-22 18:22:40|9203|9200.2|9198.1|9195.3|9203|9200.2|9198.1|9195.3|102
1645554170000|2022-02-22 18:22:50|9198.5|9195.7|9199.1|9196.3|9200.1|9197.3|9198.1|9195.3|33
1645554180000|2022-02-22 18:23:00|9199.5|9196.7|9204|9201.2|9205.1|9202.3|9199.5|9196.7|20
1645554190000|2022-02-22 18:23:10|9203.6|9200.8|9201.7|9198.9|9204.1|9201.3|9200.2|9197.4|88
1645554200000|2022-02-22 18:23:20|9202.1|9199.3|9202.1|9199.3|9202.1|9199.3|9200.7|9197.9|18
1645554210000|2022-02-22 18:23:30|9201.7|9198.9|9202.1|9199.3|9202.1|9199.3|9201.1|9198.3|3
1645554220000|2022-02-22 18:23:40|9204.1|9201.3|9202.6|9199.8|9204.1|9201.3|9202.6|9199.8|53
1645554230000|2022-02-22 18:23:50|9202.2|9199.4|9196.1|9193.3|9202.2|9199.4|9195.2|9192.4|100
1645554240000|2022-02-22 18:24:00|9195.6|9192.8|9201.6|9198.8|9202.1|9199.3|9194.2|9191.4|291
1645554250000|2022-02-22 18:24:10|9201.2|9198.4|9206.1|9203.3|9207.1|9204.3|9201.2|9198.4|64
1645554260000|2022-02-22 18:24:20|9206.2|9203.4|9208.1|9205.3|9209.1|9206.3|9206.1|9203.3|68
1645554270000|2022-02-22 18:24:30|9209.1|9206.3|9204.2|9201.4|9209.1|9206.3|9203.2|9200.4|140
1645554280000|2022-02-22 18:24:40|9205.1|9202.3|9206.2|9203.4|9206.2|9203.4|9204.4|9201.6|11
1645554290000|2022-02-22 18:24:50|9205.4|9202.6|9204.2|9201.4|9206.2|9203.4|9204.2|9201.4|136
1645554300000|2022-02-22 18:25:00|9203.6|9200.8|9200.8|9198|9204.2|9201.4|9199.4|9196.6|96
1645554310000|2022-02-22 18:25:10|9200.4|9197.6|9200.3|9197.5|9202.2|9199.4|9199.4|9196.6|41
1645554320000|2022-02-22 18:25:20|9200.9|9198.1|9199.4|9196.6|9202.7|9199.9|9199.4|9196.6|41
1645554330000|2022-02-22 18:25:30|9198.4|9195.6|9198.4|9195.6|9199.4|9196.6|9197.4|9194.6|66
1645554340000|2022-02-22 18:25:40|9199.2|9196.4|9200.2|9197.4|9200.3|9197.5|9198.8|9196|29
1645554350000|2022-02-22 18:25:50|9200.4|9197.6|9199.8|9197|9201.2|9198.4|9199.3|9196.5|8
1645554360000|2022-02-22 18:26:00|9200.2|9197.4|9203.4|9200.6|9205.3|9202.5|9200.2|9197.4|37
1645554370000|2022-02-22 18:26:10|9203.8|9201|9205.4|9202.6|9207.2|9204.4|9203.5|9200.7|112
1645554380000|2022-02-22 18:26:20|9205.8|9203|9209.2|9206.4|9209.8|9207|9205.8|9203|34
1645554390000|2022-02-22 18:26:30|9208.8|9206|9209.2|9206.4|9209.3|9206.5|9208.2|9205.4|24
1645554400000|2022-02-22 18:26:40|9209.6|9206.8|9208.2|9205.4|9210.2|9207.4|9207.2|9204.4|230
1645554410000|2022-02-22 18:26:50|9207.8|9205|9207.2|9204.4|9208.2|9205.4|9206.2|9203.4|51
1645554420000|2022-02-22 18:27:00|9208.1|9205.3|9206.2|9203.4|9208.2|9205.4|9205.4|9202.6|31
1645554430000|2022-02-22 18:27:10|9205.8|9203|9203.2|9200.4|9208.2|9205.4|9202.4|9199.6|38
1645554440000|2022-02-22 18:27:20|9202.8|9200|9200.8|9198|9203.2|9200.4|9200.3|9197.5|18
1645554450000|2022-02-22 18:27:30|9201.4|9198.6|9201.2|9198.4|9202.2|9199.4|9200.2|9197.4|32
1645554460000|2022-02-22 18:27:40|9200.4|9197.6|9200.8|9198|9203.8|9201|9200.3|9197.5|70
1645554470000|2022-02-22 18:27:50|9200.4|9197.6|9201.6|9198.8|9202.1|9199.3|9199.3|9196.5|20
1645554480000|2022-02-22 18:28:00|9201.2|9198.4|9202.2|9199.4|9204.2|9201.4|9201.2|9198.4|46
1645554490000|2022-02-22 18:28:10|9203.1|9200.3|9202.1|9199.3|9203.1|9200.3|9201.2|9198.4|15
1645554500000|2022-02-22 18:28:20|9201.3|9198.5|9199.7|9196.9|9202.1|9199.3|9199.3|9196.5|50
1645554510000|2022-02-22 18:28:30|9199.3|9196.5|9198.2|9195.4|9200.3|9197.5|9198.2|9195.4|28
1645554520000|2022-02-22 18:28:40|9198.1|9195.3|9201.2|9198.4|9201.7|9198.9|9197.6|9194.8|41
1645554530000|2022-02-22 18:28:50|9200.4|9197.6|9200.2|9197.4|9200.4|9197.6|9198.4|9195.6|30
1645554540000|2022-02-22 18:29:00|9201.1|9198.3|9202.2|9199.4|9203.2|9200.4|9201.1|9198.3|29
1645554550000|2022-02-22 18:29:10|9202.6|9199.8|9202.6|9199.8|9203.1|9200.3|9201.6|9198.8|10
1645554560000|2022-02-22 18:29:20|9203.1|9200.3|9200.4|9197.6|9203.6|9200.8|9200.4|9197.6|12
1645554570000|2022-02-22 18:29:30|9200.2|9197.4|9201.2|9198.4|9202.1|9199.3|9200.2|9197.4|23
1645554580000|2022-02-22 18:29:40|9200.8|9198|9192.4|9189.6|9200.8|9198|9191.4|9188.6|275
1645554590000|2022-02-22 18:29:50|9192.8|9190|9193.3|9190.5|9195.3|9192.5|9191.4|9188.6|144
1645554600000|2022-02-22 18:30:00|9193.4|9190.6|9195.8|9193|9198.3|9195.5|9193.4|9190.6|67
1645554610000|2022-02-22 18:30:10|9196.2|9193.4|9195.4|9192.6|9197.1|9194.3|9194.9|9192.1|31
1645554620000|2022-02-22 18:30:20|9195.2|9192.4|9193.4|9190.6|9195.2|9192.4|9191.5|9188.7|24
1645554630000|2022-02-22 18:30:30|9193.3|9190.5|9201.2|9198.4|9202|9199.2|9192.4|9189.6|73
1645554640000|2022-02-22 18:30:40|9201.7|9198.9|9203.2|9200.4|9204.1|9201.3|9201.2|9198.4|56
1645554650000|2022-02-22 18:30:50|9203.3|9200.5|9203.8|9201|9204.3|9201.5|9202.3|9199.5|67
1645554660000|2022-02-22 18:31:00|9203.4|9200.6|9202.3|9199.5|9203.4|9200.6|9201.4|9198.6|19
1645554670000|2022-02-22 18:31:10|9202.2|9199.4|9200.4|9197.6|9205.3|9202.5|9200.4|9197.6|30
1645554680000|2022-02-22 18:31:20|9200.8|9198|9203.4|9200.6|9203.4|9200.6|9200.4|9197.6|13
1645554690000|2022-02-22 18:31:30|9202.9|9200.1|9203.4|9200.6|9203.4|9200.6|9202.8|9200|9
1645554700000|2022-02-22 18:31:40|9203.2|9200.4|9198.4|9195.6|9203.4|9200.6|9196.9|9194.1|127
1645554710000|2022-02-22 18:31:50|9197.9|9195.1|9200.4|9197.6|9200.8|9198|9197.9|9195.1|48
1645554720000|2022-02-22 18:32:00|9199.8|9197|9199.9|9197.1|9201.4|9198.6|9199.4|9196.6|40
1645554730000|2022-02-22 18:32:10|9199.5|9196.7|9198.9|9196.1|9200.9|9198.1|9196.9|9194.1|79
1645554740000|2022-02-22 18:32:20|9198.5|9195.7|9192.5|9189.7|9198.5|9195.7|9191.5|9188.7|70
1645554750000|2022-02-22 18:32:30|9191.9|9189.1|9194.4|9191.6|9194.5|9191.7|9191.5|9188.7|66
1645554760000|2022-02-22 18:32:40|9194.5|9191.7|9197|9194.2|9197.5|9194.7|9194.5|9191.7|81
1645554770000|2022-02-22 18:32:50|9196.9|9194.1|9195.5|9192.7|9197.5|9194.7|9195.1|9192.3|25
1645554780000|2022-02-22 18:33:00|9194.7|9191.9|9195.5|9192.7|9196.5|9193.7|9194.4|9191.6|59
1645554790000|2022-02-22 18:33:10|9194.7|9191.9|9192.5|9189.7|9194.7|9191.9|9192.5|9189.7|33
1645554800000|2022-02-22 18:33:20|9193.4|9190.6|9195.5|9192.7|9196.5|9193.7|9192|9189.2|49
1645554810000|2022-02-22 18:33:30|9195.4|9192.6|9192.5|9189.7|9195.4|9192.6|9192|9189.2|39
1645554820000|2022-02-22 18:33:40|9191.7|9188.9|9185.6|9182.8|9191.7|9188.9|9183.7|9180.9|176
1645554830000|2022-02-22 18:33:50|9186|9183.2|9189.5|9186.7|9189.9|9187.1|9185.7|9182.9|56
1645554840000|2022-02-22 18:34:00|9188.7|9185.9|9186.7|9183.9|9190.5|9187.7|9186.7|9183.9|75
1645554850000|2022-02-22 18:34:10|9186.6|9183.8|9187.6|9184.8|9188.6|9185.8|9186.6|9183.8|32
1645554860000|2022-02-22 18:34:20|9187.5|9184.7|9185.5|9182.7|9187.5|9184.7|9183.5|9180.7|79
1645554870000|2022-02-22 18:34:30|9185.9|9183.1|9187.5|9184.7|9188.5|9185.7|9185.9|9183.1|29
1645554880000|2022-02-22 18:34:40|9186.5|9183.7|9188.5|9185.7|9188.6|9185.8|9186.5|9183.7|65
1645554890000|2022-02-22 18:34:50|9188.1|9185.3|9188|9185.2|9188.5|9185.7|9186.5|9183.7|20
1645554900000|2022-02-22 18:35:00|9188.4|9185.6|9187.1|9184.3|9188.5|9185.7|9186.5|9183.7|19
1645554910000|2022-02-22 18:35:10|9186.6|9183.8|9181.1|9178.3|9186.6|9183.8|9179.8|9177|81
1645554920000|2022-02-22 18:35:20|9181|9178.2|9180.5|9177.7|9181.4|9178.6|9179.5|9176.7|52
1645554930000|2022-02-22 18:35:30|9180.2|9176.2|9181.6|9178.8|9181.6|9178.8|9178.6|9175.8|198
1645554940000|2022-02-22 18:35:40|9180.8|9178|9174.6|9171.8|9181.6|9178.8|9169.6|9166.8|313
1645554950000|2022-02-22 18:35:50|9174.1|9171.3|9174.1|9171.3|9176.6|9173.8|9172.6|9169.8|111
1645554960000|2022-02-22 18:36:00|9173.2|9170.4|9165.6|9162.8|9175.6|9172.8|9163.1|9160.3|233
1645554970000|2022-02-22 18:36:10|9165.1|9162.3|9165.2|9162.4|9165.6|9162.8|9161.9|9159.1|214
1645554980000|2022-02-22 18:36:20|9165.6|9162.8|9164.2|9161.4|9165.6|9162.8|9160.8|9158|154
1645554990000|2022-02-22 18:36:30|9163.8|9161|9166.1|9163.3|9169.6|9166.8|9163.8|9161|111
1645555000000|2022-02-22 18:36:40|9166.2|9163.4|9168.7|9165.9|9170.3|9167.5|9165.2|9162.4|161
1645555010000|2022-02-22 18:36:50|9168.6|9165.8|9168.6|9165.8|9169.6|9166.8|9167.6|9164.8|45
1645555020000|2022-02-22 18:37:00|9169.2|9166.4|9165.2|9162.4|9170.6|9167.8|9163.2|9160.4|95
1645555030000|2022-02-22 18:37:10|9164.8|9162|9165.8|9163|9166.6|9163.8|9163.6|9160.8|63
1645555040000|2022-02-22 18:37:20|9165.6|9162.8|9162.8|9160|9166.1|9163.3|9160.9|9158.1|156
1645555050000|2022-02-22 18:37:30|9163.2|9160.4|9161.8|9159|9164.8|9162|9161.8|9159|132
1645555060000|2022-02-22 18:37:40|9160.9|9158.1|9163.1|9160.3|9165.1|9162.3|9160.4|9157.6|428
1645555070000|2022-02-22 18:37:50|9163.5|9160.7|9162.1|9159.3|9163.6|9160.8|9160.7|9157.9|185
1645555080000|2022-02-22 18:38:00|9162.6|9159.8|9163.1|9160.3|9164.6|9161.8|9161.3|9158.5|239
1645555090000|2022-02-22 18:38:10|9163.6|9160.8|9170.2|9167.4|9171.6|9168.8|9162.1|9159.3|123
1645555100000|2022-02-22 18:38:20|9169.6|9166.8|9170.6|9167.8|9171.6|9168.8|9168.6|9165.8|47
1645555110000|2022-02-22 18:38:30|9169.8|9167|9170.6|9167.8|9171.6|9168.8|9169.6|9166.8|50
1645555120000|2022-02-22 18:38:40|9171.1|9168.3|9170.6|9167.8|9171.6|9168.8|9169.6|9166.8|43
1645555130000|2022-02-22 18:38:50|9170.2|9167.4|9169.6|9166.8|9170.2|9167.4|9167.6|9164.8|27
1645555140000|2022-02-22 18:39:00|9168.8|9166|9164.2|9161.4|9169.6|9166.8|9163.7|9160.9|156
1645555150000|2022-02-22 18:39:10|9164.6|9161.8|9166.2|9163.4|9166.6|9163.8|9164.6|9161.8|30
1645555160000|2022-02-22 18:39:20|9165.8|9163|9163.6|9160.8|9166.2|9163.4|9162.7|9159.9|48
1645555170000|2022-02-22 18:39:30|9163.2|9160.4|9161.7|9158.9|9163.6|9160.8|9159.8|9157|74
1645555180000|2022-02-22 18:39:40|9161.6|9158.8|9162.6|9159.8|9162.6|9159.8|9160.4|9157.6|152
1645555190000|2022-02-22 18:39:50|9162.2|9159.4|9164.8|9162|9165.8|9163|9162.2|9159.4|49
1645555200000|2022-02-22 18:40:00|9163.9|9161.1|9162.8|9160|9163.9|9161.1|9161.2|9158.4|69
1645555210000|2022-02-22 18:40:10|9163.6|9160.8|9165.7|9162.9|9166.7|9163.9|9163.2|9160.4|53
1645555220000|2022-02-22 18:40:20|9165.6|9162.8|9163.2|9160.4|9165.6|9162.8|9163.2|9160.4|10
1645555230000|2022-02-22 18:40:30|9163.6|9160.8|9171.1|9168.3|9172.8|9170|9162.7|9159.9|92
1645555240000|2022-02-22 18:40:40|9171.2|9168.4|9173.6|9170.8|9173.6|9170.8|9170.7|9167.9|100
1645555250000|2022-02-22 18:40:50|9173.2|9170.4|9172.6|9169.8|9173.6|9170.8|9171.6|9168.8|23
1645555260000|2022-02-22 18:41:00|9171.8|9169|9167.7|9164.9|9172.6|9169.8|9167.6|9164.8|207
1645555270000|2022-02-22 18:41:10|9167.2|9164.4|9166.2|9163.4|9167.7|9164.9|9164.7|9161.9|103
1645555280000|2022-02-22 18:41:20|9166.9|9164.1|9166.8|9164|9167.6|9164.8|9166.6|9163.8|10
1645555290000|2022-02-22 18:41:30|9166.7|9163.9|9164.7|9161.9|9168.6|9165.8|9163.7|9160.9|146
1645555300000|2022-02-22 18:41:40|9165.2|9162.4|9162.7|9159.9|9165.6|9162.8|9162.7|9159.9|141
1645555310000|2022-02-22 18:41:50|9161.9|9159.1|9161.6|9158.8|9161.9|9159.1|9159.7|9156.9|99
1645555320000|2022-02-22 18:42:00|9160.8|9158|9159.2|9156.4|9161.7|9158.9|9158.6|9155.8|90
1645555330000|2022-02-22 18:42:10|9159|9156.2|9152.7|9149.9|9159.6|9156.8|9149.2|9146.4|299
1645555340000|2022-02-22 18:42:20|9152.2|9149.4|9151.8|9149|9153.8|9151|9150.6|9147.8|117
1645555350000|2022-02-22 18:42:30|9152.2|9149.4|9150.2|9147.4|9152.6|9149.8|9148.8|9146|90
1645555360000|2022-02-22 18:42:40|9150.6|9147.8|9150.6|9147.8|9153.5|9150.7|9149.8|9147|124
1645555370000|2022-02-22 18:42:50|9149.8|9147|9150.6|9147.8|9152.7|9149.9|9149.6|9146.8|77
1645555380000|2022-02-22 18:43:00|9149.8|9147|9142.6|9139.8|9150.6|9147.8|9139.8|9137|272
1645555390000|2022-02-22 18:43:10|9143.5|9140.7|9146.6|9143.8|9148.5|9145.7|9141.8|9139|106
1645555400000|2022-02-22 18:43:20|9147|9144.2|9144.6|9141.8|9147|9144.2|9142.6|9139.8|85
1645555410000|2022-02-22 18:43:30|9145|9142.2|9150.2|9147.4|9151.6|9148.8|9145|9142.2|78
1645555420000|2022-02-22 18:43:40|9150.6|9147.8|9159.6|9156.8|9160.6|9157.8|9149.8|9147|109
1645555430000|2022-02-22 18:43:50|9160.1|9157.3|9164.7|9161.9|9165.6|9162.8|9160.1|9157.3|93
1645555440000|2022-02-22 18:44:00|9164.6|9161.8|9161.6|9158.8|9165.7|9162.9|9161.6|9158.8|149
1645555450000|2022-02-22 18:44:10|9160.6|9157.8|9159.6|9156.8|9160.6|9157.8|9157.6|9154.8|56
1645555460000|2022-02-22 18:44:20|9158.8|9156|9155.6|9152.8|9158.8|9156|9155.2|9152.4|89
1645555470000|2022-02-22 18:44:30|9156.1|9153.3|9152.8|9150|9156.6|9153.8|9152.7|9149.9|91
1645555480000|2022-02-22 18:44:40|9152.3|9149.5|9153.3|9150.5|9153.7|9150.9|9152.3|9149.5|37
1645555490000|2022-02-22 18:44:50|9152.8|9150|9150.8|9148|9154.3|9151.5|9150.8|9148|91
1645555500000|2022-02-22 18:45:00|9151.7|9148.9|9147.9|9145.1|9154.6|9151.8|9147.1|9144.3|115
1645555510000|2022-02-22 18:45:10|9147.3|9144.5|9147.3|9144.5|9148.8|9146|9144.8|9142|127
1645555520000|2022-02-22 18:45:20|9147.8|9145|9147.8|9145|9148.8|9146|9145.3|9142.5|43
1645555530000|2022-02-22 18:45:30|9148.6|9145.8|9149.2|9146.4|9151.5|9148.7|9148.6|9145.8|52
1645555540000|2022-02-22 18:45:40|9148.8|9146|9147.2|9144.4|9149.2|9146.4|9146.8|9144|55
1645555550000|2022-02-22 18:45:50|9146.8|9144|9148.8|9146|9148.8|9146|9146.8|9144|35
1645555560000|2022-02-22 18:46:00|9149.2|9146.4|9149.2|9146.4|9149.8|9147|9148.8|9146|28
1645555570000|2022-02-22 18:46:10|9148.8|9146|9144.8|9142|9149.2|9146.4|9144.3|9141.5|51
1645555580000|2022-02-22 18:46:20|9145.2|9142.4|9148.2|9145.4|9149.5|9146.7|9144.8|9142|58
1645555590000|2022-02-22 18:46:30|9148.6|9145.8|9149.2|9146.4|9149.6|9146.8|9147.7|9144.9|30
1645555600000|2022-02-22 18:46:40|9148.8|9146|9153.8|9151|9154.2|9151.4|9148.8|9146|76
1645555610000|2022-02-22 18:46:50|9153.3|9150.5|9155.6|9152.8|9156.1|9153.3|9152.8|9150|75
1645555620000|2022-02-22 18:47:00|9155.7|9152.9|9154.6|9151.8|9159.6|9156.8|9153.2|9150.4|57
1645555630000|2022-02-22 18:47:10|9154.2|9151.4|9156.2|9153.4|9156.6|9153.8|9153.6|9150.8|49
1645555640000|2022-02-22 18:47:20|9155.8|9153|9157.6|9154.8|9158.6|9155.8|9155.6|9152.8|38
1645555650000|2022-02-22 18:47:30|9158.5|9155.7|9159|9156.2|9160|9157.2|9158.5|9155.7|34
1645555660000|2022-02-22 18:47:40|9159.9|9157.1|9159.6|9156.8|9159.9|9157.1|9156.7|9153.9|48
1645555670000|2022-02-22 18:47:50|9159.2|9156.4|9156.6|9153.8|9159.6|9156.8|9156.6|9153.8|82
1645555680000|2022-02-22 18:48:00|9157.4|9154.6|9158.6|9155.8|9159.6|9156.8|9156.6|9153.8|42
1645555690000|2022-02-22 18:48:10|9160.6|9157.8|9157.6|9154.8|9161.1|9158.3|9157.6|9154.8|93
1645555700000|2022-02-22 18:48:20|9158.4|9155.6|9157.6|9154.8|9158.6|9155.8|9157.6|9154.8|8
1645555710000|2022-02-22 18:48:30|9156.6|9153.8|9152.6|9149.8|9157.6|9154.8|9152.6|9149.8|63
1645555720000|2022-02-22 18:48:40|9153.4|9150.6|9155.6|9152.8|9155.6|9152.8|9152.2|9149.4|136
1645555730000|2022-02-22 18:48:50|9155.5|9152.7|9157.2|9154.4|9158.4|9155.6|9155.5|9152.7|76
1645555740000|2022-02-22 18:49:00|9156.8|9154|9160.6|9157.8|9161.1|9158.3|9156.7|9153.9|142
1645555750000|2022-02-22 18:49:10|9161.1|9158.3|9158.6|9155.8|9161.5|9158.7|9157.6|9154.8|91
1645555760000|2022-02-22 18:49:20|9157.8|9155|9158.6|9155.8|9159.7|9156.9|9157.8|9155|50
1645555770000|2022-02-22 18:49:30|9158.7|9155.9|9160.7|9157.9|9160.7|9157.9|9157.6|9154.8|24
1645555780000|2022-02-22 18:49:40|9160.6|9157.8|9160.6|9157.8|9161.7|9158.9|9160.2|9157.4|27
1645555790000|2022-02-22 18:49:50|9161.4|9158.6|9163|9160.2|9163.6|9160.8|9160.6|9157.8|97
1645555800000|2022-02-22 18:50:00|9161.6|9158.8|9160.7|9157.9|9161.6|9158.8|9158.7|9155.9|71
1645555810000|2022-02-22 18:50:10|9160.2|9157.4|9164.2|9161.4|9164.6|9161.8|9159.7|9156.9|59
1645555820000|2022-02-22 18:50:20|9164|9161.2|9164.6|9161.8|9165.6|9162.8|9163.6|9160.8|44
1645555830000|2022-02-22 18:50:30|9165|9162.2|9164.6|9161.8|9165.6|9162.8|9162.6|9159.8|119
1645555840000|2022-02-22 18:50:40|9163.6|9160.8|9155.7|9152.9|9164|9161.2|9152.7|9149.9|153
1645555850000|2022-02-22 18:50:50|9155.3|9152.5|9154.7|9151.9|9155.3|9152.5|9150.7|9147.9|106
1645555860000|2022-02-22 18:51:00|9153.9|9151.1|9153.7|9150.9|9155.7|9152.9|9152.7|9149.9|49
1645555870000|2022-02-22 18:51:10|9154.2|9151.4|9152.2|9149.4|9155.6|9152.8|9151.7|9148.9|58
1645555880000|2022-02-22 18:51:20|9152.7|9149.9|9151.7|9148.9|9155.7|9152.9|9151.7|9148.9|57
1645555890000|2022-02-22 18:51:30|9151.3|9148.5|9149.7|9146.9|9151.7|9148.9|9148.7|9145.9|66
1645555900000|2022-02-22 18:51:40|9149.3|9146.5|9152.7|9149.9|9153.7|9150.9|9149.2|9146.4|22
1645555910000|2022-02-22 18:51:50|9151.7|9148.9|9150.7|9147.9|9152.7|9149.9|9150.7|9147.9|75
1645555920000|2022-02-22 18:52:00|9151.2|9148.4|9150.7|9147.9|9151.7|9148.9|9149.7|9146.9|16
1645555930000|2022-02-22 18:52:10|9150.3|9147.5|9152.2|9149.4|9152.7|9149.9|9150.3|9147.5|26
1645555940000|2022-02-22 18:52:20|9151.8|9149|9152.7|9149.9|9152.7|9149.9|9149.9|9147.1|17
1645555950000|2022-02-22 18:52:30|9152.8|9150|9153.2|9150.4|9154.6|9151.8|9151.7|9148.9|111
1645555960000|2022-02-22 18:52:40|9153.7|9150.9|9150.7|9147.9|9154.7|9151.9|9148.8|9146|41
1645555970000|2022-02-22 18:52:50|9149.7|9146.9|9148.2|9145.4|9150.2|9147.4|9147.8|9145|48
1645555980000|2022-02-22 18:53:00|9148.6|9145.8|9149.7|9146.9|9150.7|9147.9|9147.7|9144.9|53
1645555990000|2022-02-22 18:53:10|9150.2|9147.4|9148.7|9145.9|9150.2|9147.4|9148.2|9145.4|10
1645556000000|2022-02-22 18:53:20|9149.2|9146.4|9148.7|9145.9|9150.2|9147.4|9148.2|9145.4|96
1645556010000|2022-02-22 18:53:30|9147.7|9144.9|9147.7|9144.9|9148.7|9145.9|9146.7|9143.9|133
1645556020000|2022-02-22 18:53:40|9148.7|9145.9|9147.7|9144.9|9149.2|9146.4|9147.7|9144.9|21
1645556030000|2022-02-22 18:53:50|9146.2|9143.4|9145.8|9143|9148.7|9145.9|9144.8|9142|102
1645556040000|2022-02-22 18:54:00|9145.4|9142.6|9148.7|9145.9|9149.2|9146.4|9144.3|9141.5|84
1645556050000|2022-02-22 18:54:10|9147.8|9145|9147.3|9144.5|9148.7|9145.9|9146.8|9144|67
1645556060000|2022-02-22 18:54:20|9147.2|9144.4|9146.7|9143.9|9147.7|9144.9|9143.8|9141|113
1645556070000|2022-02-22 18:54:30|9147.2|9144.4|9146.7|9143.9|9147.7|9144.9|9146.7|9143.9|27
1645556080000|2022-02-22 18:54:40|9147.5|9144.7|9146.7|9143.9|9147.7|9144.9|9145.7|9142.9|81
1645556090000|2022-02-22 18:54:50|9145.7|9142.9|9138.7|9135.9|9147.7|9144.9|9138.7|9135.9|110
1645556100000|2022-02-22 18:55:00|9138.2|9135.4|9141.7|9138.9|9142.7|9139.9|9137.7|9134.9|100
1645556110000|2022-02-22 18:55:10|9142.2|9139.4|9144.7|9141.9|9146.2|9143.4|9142.2|9139.4|35
1645556120000|2022-02-22 18:55:20|9143.9|9141.1|9142.3|9139.5|9143.9|9141.1|9140.7|9137.9|175
1645556130000|2022-02-22 18:55:30|9142.7|9139.9|9143.7|9140.9|9143.7|9140.9|9139.7|9136.9|113
1645556140000|2022-02-22 18:55:40|9144.6|9141.8|9148.7|9145.9|9149.7|9146.9|9142|9139.2|211
1645556150000|2022-02-22 18:55:50|9147.9|9145.1|9150.8|9148|9151.7|9148.9|9146.7|9143.9|104
1645556160000|2022-02-22 18:56:00|9150.7|9147.9|9144|9141.2|9155.7|9152.9|9143.6|9140.8|259
1645556170000|2022-02-22 18:56:10|9144.9|9142.1|9143|9140.2|9145.9|9143.1|9142|9139.2|75
1645556180000|2022-02-22 18:56:20|9143.9|9141.1|9151|9148.2|9152|9149.2|9142|9138.6|151
1645556190000|2022-02-22 18:56:30|9151.5|9148.7|9148|9145.2|9152.5|9149.7|9147|9144.2|55
1645556200000|2022-02-22 18:56:40|9147.9|9145.1|9150|9147.2|9151|9148.2|9147|9144.2|20
1645556210000|2022-02-22 18:56:50|9150.9|9148.1|9151|9148.2|9153|9150.2|9150.9|9148.1|22
1645556220000|2022-02-22 18:57:00|9151.5|9148.7|9153|9150.2|9153.7|9150.9|9151|9148.2|56
1645556230000|2022-02-22 18:57:10|9152.9|9150.1|9154|9151.2|9155|9152.2|9152.9|9150.1|81
1645556240000|2022-02-22 18:57:20|9153.5|9150.7|9157|9154.2|9159.6|9156.8|9153.5|9150.7|161
1645556250000|2022-02-22 18:57:30|9158|9155.2|9157|9154.2|9159|9156.2|9155.5|9152.7|45
1645556260000|2022-02-22 18:57:40|9158|9155.2|9160.5|9157.7|9160.9|9158.1|9157|9154.2|159
1645556270000|2022-02-22 18:57:50|9160|9157.2|9161|9158.2|9162.5|9159.7|9160|9157.2|87
1645556280000|2022-02-22 18:58:00|9162|9159.2|9163|9160.2|9165|9162.2|9160.5|9157.7|109
1645556290000|2022-02-22 18:58:10|9162|9159.2|9166.3|9163.5|9166.8|9164|9162|9159.2|203
1645556300000|2022-02-22 18:58:20|9166.5|9162.5|9170.9|9168.1|9173.9|9171.1|9163|9160.2|441
1645556310000|2022-02-22 18:58:30|9170.5|9167.7|9166|9163.2|9171.9|9169.1|9165|9162.2|121
1645556320000|2022-02-22 18:58:40|9166.9|9164.1|9172|9169.2|9172.5|9169.7|9166.9|9164.1|44
1645556330000|2022-02-22 18:58:50|9172.5|9169.7|9176.5|9173.7|9177|9174.2|9171.5|9168.7|133
1645556340000|2022-02-22 18:59:00|9176|9173.2|9174.4|9171.6|9180.4|9177.6|9169.4|9166.6|337
1645556350000|2022-02-22 18:59:10|9174.3|9171.5|9176|9173.2|9178.4|9175.6|9172|9169.2|72
1645556360000|2022-02-22 18:59:20|9176.4|9173.6|9178|9175.2|9178.9|9176.1|9176|9173.2|56
1645556370000|2022-02-22 18:59:30|9177.6|9174.8|9180|9177.2|9181.4|9178.6|9175|9172.2|103
1645556380000|2022-02-22 18:59:40|9179.6|9176.8|9176.6|9173.8|9179.6|9176.8|9174.2|9171.4|105
1645556390000|2022-02-22 18:59:50|9176.5|9173.7|9177|9174.2|9178.9|9176.1|9175.6|9172.8|32
1645556400000|2022-02-22 19:00:00|9178|9175.2|9169.5|9166.7|9178.6|9175.8|9167.6|9164.8|325
1645556410000|2022-02-22 19:00:10|9169.4|9166.6|9168.4|9165.6|9170.7|9167.9|9166|9163.2|103
1645556420000|2022-02-22 19:00:20|9168|9165.2|9176.5|9173.7|9176.5|9173.7|9168|9165.2|83
1645556430000|2022-02-22 19:00:30|9176.9|9174.1|9176|9173.2|9177|9174.2|9174.3|9171.5|183
1645556440000|2022-02-22 19:00:40|9176.5|9173.7|9180|9177.2|9180|9177.2|9176|9173.2|103
1645556450000|2022-02-22 19:00:50|9181|9178.2|9179|9176.2|9184|9181.2|9178.6|9175.8|142
1645556460000|2022-02-22 19:01:00|9179.9|9177.1|9175.4|9172.6|9179.9|9177.1|9170.1|9167.3|212
1645556470000|2022-02-22 19:01:10|9176|9173.2|9174|9171.2|9176|9173.2|9174|9171.2|50
1645556480000|2022-02-22 19:01:20|9174.6|9171.8|9178.9|9176.1|9178.9|9176.1|9174|9171.2|73
1645556490000|2022-02-22 19:01:30|9179.4|9176.6|9179.4|9176.6|9180|9177.2|9178|9175.2|99
1645556500000|2022-02-22 19:01:40|9179.5|9176.7|9180|9177.2|9182|9179.2|9179.4|9176.6|76
1645556510000|2022-02-22 19:01:50|9179.2|9176.4|9181|9178.2|9181|9178.2|9179|9176.2|33
1645556520000|2022-02-22 19:02:00|9180.6|9177.8|9186.9|9184.1|9188|9185.2|9177.2|9174.4|430
1645556530000|2022-02-22 19:02:10|9187.9|9185.1|9188.9|9186.1|9188.9|9186.1|9185.9|9183.1|124
1645556540000|2022-02-22 19:02:20|9189|9186.2|9196.7|9193.9|9198.9|9196.1|9188.9|9186.1|290
1645556550000|2022-02-22 19:02:30|9196.4|9193.6|9194.9|9192.1|9198.9|9196.1|9193.9|9191.1|176
1645556560000|2022-02-22 19:02:40|9194|9191.2|9193.8|9191|9194.9|9192.1|9192.9|9190.1|67
1645556570000|2022-02-22 19:02:50|9193.4|9190.6|9197.3|9194.5|9200.9|9198.1|9193.4|9190.6|85
1645556580000|2022-02-22 19:03:00|9197.4|9194.6|9194.3|9191.5|9198.3|9195.5|9189.9|9187.1|138
1645556590000|2022-02-22 19:03:10|9193.9|9191.1|9197.8|9195|9197.9|9195.1|9192.9|9190.1|54
1645556600000|2022-02-22 19:03:20|9197.7|9194.9|9195.9|9193.1|9197.7|9194.9|9193.7|9190.9|140
1645556610000|2022-02-22 19:03:30|9196.3|9193.5|9202.9|9200.1|9202.9|9200.1|9195.9|9193.1|161
1645556620000|2022-02-22 19:03:40|9202.7|9199.9|9201.9|9199.1|9203.9|9201.1|9201|9198.2|144
1645556630000|2022-02-22 19:03:50|9202.3|9199.5|9194.9|9192.1|9202.3|9199.5|9194.9|9192.1|148
1645556640000|2022-02-22 19:04:00|9195.3|9192.5|9191.9|9189.1|9197.7|9194.9|9190.9|9188.1|179
1645556650000|2022-02-22 19:04:10|9190.9|9188.1|9191.9|9189.1|9192.4|9189.6|9188.7|9185.9|79
1645556660000|2022-02-22 19:04:20|9192.7|9189.9|9192.4|9189.6|9193.9|9191.1|9191.4|9188.6|38
1645556670000|2022-02-22 19:04:30|9191.9|9189.1|9191|9188.2|9192.9|9190.1|9188.9|9186.1|63
1645556680000|2022-02-22 19:04:40|9190.4|9187.6|9184|9181.2|9191.9|9189.1|9183.6|9180.8|158
1645556690000|2022-02-22 19:04:50|9184.6|9181.8|9182|9179.2|9185|9182.2|9180.7|9177.9|89
1645556700000|2022-02-22 19:05:00|9182.1|9179.3|9179.2|9176.4|9184|9181.2|9178.2|9175.4|153
1645556710000|2022-02-22 19:05:10|9179.6|9176.8|9179.6|9176.8|9181.1|9178.3|9176.2|9173.4|216
1645556720000|2022-02-22 19:05:20|9179|9176.2|9182.2|9179.4|9184.2|9181.4|9179|9176.2|195
1645556730000|2022-02-22 19:05:30|9183.1|9180.3|9179.6|9176.8|9183.2|9180.4|9178.2|9175.4|101
1645556740000|2022-02-22 19:05:40|9179.7|9176.9|9182.6|9179.8|9183.2|9180.4|9178.2|9175.4|72
1645556750000|2022-02-22 19:05:50|9182.2|9179.4|9183.6|9180.8|9184|9181.2|9180.5|9177.7|98
1645556760000|2022-02-22 19:06:00|9183.2|9180.4|9173.6|9170.8|9183.6|9180.8|9172.2|9169.4|220
1645556770000|2022-02-22 19:06:10|9173.2|9170.4|9175.7|9172.9|9176.6|9173.8|9172.7|9169.9|80
1645556780000|2022-02-22 19:06:20|9176.2|9173.4|9176.2|9173.4|9177.2|9174.4|9173.7|9170.9|50
1645556790000|2022-02-22 19:06:30|9176.7|9173.9|9175.6|9172.8|9177.1|9174.3|9175.1|9172.3|39
1645556800000|2022-02-22 19:06:40|9176|9173.2|9175|9172.2|9177.2|9174.4|9171.2|9168.4|139
1645556810000|2022-02-22 19:06:50|9174.6|9171.8|9181.4|9178.6|9183|9180.2|9174|9171.2|137
1645556820000|2022-02-22 19:07:00|9182|9179.2|9176.6|9173.8|9182|9179.2|9176.6|9173.8|113
1645556830000|2022-02-22 19:07:10|9176.2|9173.4|9173|9170.2|9177.4|9174.6|9173|9170.2|72
1645556840000|2022-02-22 19:07:20|9172.2|9169.4|9171|9168.2|9173|9170.2|9170|9167.2|59
1645556850000|2022-02-22 19:07:30|9170.6|9167.8|9172|9169.2|9173|9170.2|9170.6|9167.8|48
1645556860000|2022-02-22 19:07:40|9172.4|9169.6|9172|9169.2|9173|9170.2|9172|9169.2|39
1645556870000|2022-02-22 19:07:50|9172.8|9170|9174|9171.2|9174|9171.2|9172|9169.2|40
1645556880000|2022-02-22 19:08:00|9174.5|9171.7|9173.6|9170.8|9177|9174.2|9172.1|9169.3|121
1645556890000|2022-02-22 19:08:10|9174|9171.2|9172|9169.2|9174|9171.2|9169.7|9166.9|73
1645556900000|2022-02-22 19:08:20|9172.4|9169.6|9177|9174.2|9177.4|9174.6|9171.6|9168.8|31
1645556910000|2022-02-22 19:08:30|9176.6|9173.8|9180|9177.2|9181.3|9178.5|9176.6|9173.8|97
1645556920000|2022-02-22 19:08:40|9179.6|9176.8|9178.8|9176|9182|9179.2|9178|9175.2|123
1645556930000|2022-02-22 19:08:50|9179|9176.2|9180.6|9177.8|9182|9179.2|9178|9175.2|37
1645556940000|2022-02-22 19:09:00|9181|9178.2|9178|9175.2|9181.6|9178.8|9177.6|9174.8|69
1645556950000|2022-02-22 19:09:10|9177.6|9174.8|9177|9174.2|9179|9176.2|9176|9173.2|49
1645556960000|2022-02-22 19:09:20|9177.8|9175|9172|9169.2|9178.6|9175.8|9171|9167.9|158
1645556970000|2022-02-22 19:09:30|9172.8|9170|9170|9167.2|9172.8|9170|9168.6|9165.8|108
1645556980000|2022-02-22 19:09:40|9170.8|9168|9171.6|9168.8|9173|9170.2|9170.1|9167.3|101
1645556990000|2022-02-22 19:09:50|9172|9169.2|9171|9168.2|9173.4|9170.6|9170.8|9168|31
1645557000000|2022-02-22 19:10:00|9171.4|9168.6|9172|9169.2|9176.4|9173.6|9170.6|9167.8|113
1645557010000|2022-02-22 19:10:10|9170.1|9167.3|9168|9165.2|9170.1|9167.3|9166|9163.2|154
1645557020000|2022-02-22 19:10:20|9167.1|9164.3|9171.8|9169|9173|9170.2|9167.1|9164.3|107
1645557030000|2022-02-22 19:10:30|9172|9169.2|9172|9169.2|9174.1|9171.3|9170.6|9167.8|83
1645557040000|2022-02-22 19:10:40|9171.1|9168.3|9167|9164.2|9172.4|9169.6|9166.8|9164|112
1645557050000|2022-02-22 19:10:50|9167.9|9165.1|9170|9167.2|9171|9168.2|9167|9164.2|101
1645557060000|2022-02-22 19:11:00|9169.6|9166.8|9161.2|9158.4|9171|9168.2|9160.1|9157.3|344
1645557070000|2022-02-22 19:11:10|9161.1|9158.3|9159.3|9156.5|9161.6|9158.8|9157.3|9154.5|155
1645557080000|2022-02-22 19:11:20|9159.7|9156.9|9164.7|9161.9|9165.2|9162.4|9158.3|9155.5|103
1645557090000|2022-02-22 19:11:30|9164.3|9161.5|9171.1|9168.3|9171.6|9168.8|9164.3|9161.5|79
1645557100000|2022-02-22 19:11:40|9171.6|9168.8|9170.1|9167.3|9172.1|9169.3|9168.1|9165.3|82
1645557110000|2022-02-22 19:11:50|9170.2|9167.4|9174.1|9171.3|9174.2|9171.4|9169.7|9166.9|84
1645557120000|2022-02-22 19:12:00|9174.3|9171.5|9179.1|9176.3|9179.2|9176.4|9174.3|9171.5|101
1645557130000|2022-02-22 19:12:10|9179.6|9176.8|9175.6|9172.8|9180.1|9177.3|9175.1|9172.3|101
1645557140000|2022-02-22 19:12:20|9176|9173.2|9179.2|9176.4|9179.2|9176.4|9175.1|9172.3|43
1645557150000|2022-02-22 19:12:30|9179.1|9176.3|9179.1|9176.3|9179.1|9176.3|9175.1|9172.3|79
1645557160000|2022-02-22 19:12:40|9179.3|9176.5|9177.1|9174.3|9179.3|9176.5|9174.1|9171.3|81
1645557170000|2022-02-22 19:12:50|9177.6|9174.8|9179.6|9176.8|9181.1|9178.3|9177.6|9174.8|98
1645557180000|2022-02-22 19:13:00|9179.7|9176.9|9177.1|9174.3|9180.1|9177.3|9176.1|9173.3|60
1645557190000|2022-02-22 19:13:10|9176.7|9173.9|9174.7|9171.9|9177.1|9174.3|9172.1|9169.3|78
1645557200000|2022-02-22 19:13:20|9175.1|9172.3|9175.1|9172.3|9175.7|9172.9|9173|9170.2|81
1645557210000|2022-02-22 19:13:30|9174.6|9171.8|9171.2|9168.4|9174.7|9171.9|9170.7|9167.9|38
1645557220000|2022-02-22 19:13:40|9171.1|9168.3|9177|9174.2|9178.5|9175.7|9171.1|9168.3|85
1645557230000|2022-02-22 19:13:50|9177.6|9174.8|9176.1|9173.3|9180|9177.2|9175.1|9172.3|156
1645557240000|2022-02-22 19:14:00|9175.7|9172.9|9175.1|9172.3|9177.6|9174.8|9173.2|9170.4|308
1645557250000|2022-02-22 19:14:10|9175.6|9172.8|9176.1|9173.3|9176.1|9173.3|9173.7|9170.9|57
1645557260000|2022-02-22 19:14:20|9175.7|9172.9|9183|9180.2|9183|9180.2|9175.2|9172.4|68
1645557270000|2022-02-22 19:14:30|9183.1|9180.3|9185.1|9182.3|9187.1|9184.3|9182.1|9179.3|92
1645557280000|2022-02-22 19:14:40|9184.7|9181.9|9181.7|9178.9|9187.5|9184.7|9180.1|9177.3|183
1645557290000|2022-02-22 19:14:50|9181.3|9178.5|9182.3|9179.5|9184.7|9181.9|9179.7|9176.9|116
1645557300000|2022-02-22 19:15:00|9181.4|9178.6|9177.1|9174.3|9182.5|9179.7|9174.3|9171.5|148
1645557310000|2022-02-22 19:15:10|9177.3|9174.5|9177.3|9174.5|9181.3|9178.5|9176.3|9173.5|170
1645557320000|2022-02-22 19:15:20|9177.2|9174.4|9180.7|9177.9|9181.3|9178.5|9175.4|9172.6|99
1645557330000|2022-02-22 19:15:30|9181.1|9178.3|9180.7|9177.9|9182.9|9179.9|9179.3|9176.5|77
1645557340000|2022-02-22 19:15:40|9179.4|9176.6|9179.3|9176.5|9179.7|9176.9|9177.3|9174.5|20
1645557350000|2022-02-22 19:15:50|9179.7|9176.9|9180.2|9177.4|9180.3|9177.5|9178.4|9175.6|19
1645557360000|2022-02-22 19:16:00|9180.3|9177.5|9177.3|9174.5|9181.3|9178.5|9175.3|9172.5|67
1645557370000|2022-02-22 19:16:10|9177.7|9174.9|9177.9|9175.1|9179.3|9176.5|9176.4|9173.6|162
1645557380000|2022-02-22 19:16:20|9178.3|9175.5|9181.3|9178.5|9181.3|9178.5|9177.9|9175.1|78
1645557390000|2022-02-22 19:16:30|9180.9|9178.1|9183.3|9180.5|9185.3|9182.5|9180.4|9177.6|91
1645557400000|2022-02-22 19:16:40|9182.4|9179.6|9184.3|9181.5|9184.4|9181.6|9182.3|9179.5|61
1645557410000|2022-02-22 19:16:50|9185.4|9182.6|9184.3|9181.5|9185.4|9182.6|9182.3|9179.5|145
1645557420000|2022-02-22 19:17:00|9183.4|9180.6|9188.3|9185.5|9189.3|9186.5|9183.3|9180.5|177
1645557430000|2022-02-22 19:17:10|9188.7|9185.9|9185.7|9182.9|9189.3|9186.5|9184.8|9182|212
1645557440000|2022-02-22 19:17:20|9185.3|9182.5|9185.3|9182.5|9187.1|9184.3|9184.3|9181.5|65
1645557450000|2022-02-22 19:17:30|9185.7|9182.9|9187.3|9184.5|9187.3|9184.5|9185.1|9182.3|40
1645557460000|2022-02-22 19:17:40|9188.3|9185.5|9185.3|9182.5|9189.1|9186.3|9182.1|9179.3|79
1645557470000|2022-02-22 19:17:50|9184.3|9181.5|9187.1|9184.3|9187.7|9184.9|9183.3|9180.5|53
1645557480000|2022-02-22 19:18:00|9186.3|9183.5|9186.2|9183.4|9188.1|9185.3|9184.7|9181.9|96
1645557490000|2022-02-22 19:18:10|9186.6|9183.8|9181.7|9178.9|9188|9185.2|9181.1|9178.3|164
1645557500000|2022-02-22 19:18:20|9181.3|9178.5|9179.7|9176.9|9182.1|9179.3|9179.2|9176.4|84
1645557510000|2022-02-22 19:18:30|9180.1|9177.3|9181.1|9178.3|9182.1|9179.3|9179.2|9176.4|34
1645557520000|2022-02-22 19:18:40|9180.7|9177.9|9177.7|9174.9|9181.1|9178.3|9172.3|9169.5|226
1645557530000|2022-02-22 19:18:50|9178.1|9175.3|9183.1|9180.3|9183.1|9180.3|9178.1|9175.3|61
1645557540000|2022-02-22 19:19:00|9184.1|9181.3|9183.1|9180.3|9184.1|9181.3|9182.1|9179.3|98
1645557550000|2022-02-22 19:19:10|9182.7|9179.9|9184.7|9181.9|9185.1|9182.3|9178.8|9176|149
1645557560000|2022-02-22 19:19:20|9184.2|9181.4|9183.7|9180.9|9184.6|9181.8|9182.2|9179.4|141
1645557570000|2022-02-22 19:19:30|9183.3|9180.5|9175.3|9172.5|9184.1|9181.3|9175.3|9172.5|104
1645557580000|2022-02-22 19:19:40|9174.8|9172|9173.7|9170.9|9175.3|9172.5|9172.4|9169.6|62
1645557590000|2022-02-22 19:19:50|9174.1|9171.3|9181.3|9178.5|9182|9179.2|9174.1|9171.3|47
1645557600000|2022-02-22 19:20:00|9181.1|9178.3|9180.2|9177.4|9182.7|9179.9|9180.1|9177.3|69
1645557610000|2022-02-22 19:20:10|9181|9178.2|9182.1|9179.3|9182.1|9179.3|9181|9178.2|41
1645557620000|2022-02-22 19:20:20|9181.7|9178.9|9177.3|9174.5|9182.1|9179.3|9176.3|9173.5|187
1645557630000|2022-02-22 19:20:30|9177.7|9174.9|9176.3|9173.5|9179.3|9176.5|9176.3|9173.5|37
1645557640000|2022-02-22 19:20:40|9176.7|9173.9|9176.3|9173.5|9178.3|9175.5|9176.3|9173.5|14
1645557650000|2022-02-22 19:20:50|9177.1|9174.3|9180.1|9177.3|9180.1|9177.3|9176.3|9173.5|33
1645557660000|2022-02-22 19:21:00|9180.3|9177.5|9176.7|9173.9|9180.3|9177.5|9176.3|9173.5|51
1645557670000|2022-02-22 19:21:10|9177.3|9174.5|9176.2|9173.4|9178.3|9175.5|9174.3|9171.5|125
1645557680000|2022-02-22 19:21:20|9175.8|9173|9179.8|9177|9180.3|9177.5|9174.3|9171.5|140
1645557690000|2022-02-22 19:21:30|9181.9|9179.1|9179.3|9176.5|9182.3|9179.5|9177.8|9175|301
1645557700000|2022-02-22 19:21:40|9178.8|9176|9187.8|9185|9188.3|9185.5|9177.3|9174.5|190
1645557710000|2022-02-22 19:21:50|9187.3|9184.5|9184.3|9181.5|9188.2|9185.4|9183.3|9180.5|66
1645557720000|2022-02-22 19:22:00|9184.2|9181.4|9181.3|9178.5|9184.2|9181.4|9180.8|9178|163
1645557730000|2022-02-22 19:22:10|9180.3|9177.5|9183.3|9180.5|9184.3|9181.5|9180.3|9177.5|102
1645557740000|2022-02-22 19:22:20|9182.8|9180|9181.3|9178.5|9183.8|9181|9178.3|9175.5|136
1645557750000|2022-02-22 19:22:30|9180.3|9177.5|9182.3|9179.5|9182.3|9179.5|9179.3|9176.5|34
1645557760000|2022-02-22 19:22:40|9181.8|9179|9181.3|9178.5|9182.3|9179.5|9179.3|9176.5|90
1645557770000|2022-02-22 19:22:50|9180.8|9178|9177.3|9174.5|9181.3|9178.5|9177.3|9174.5|96
1645557780000|2022-02-22 19:23:00|9178.4|9175.6|9173.3|9170.5|9179.3|9176.5|9173.3|9170.5|116
1645557790000|2022-02-22 19:23:10|9172.8|9170|9180|9177.2|9180.3|9177.5|9172.8|9170|76
1645557800000|2022-02-22 19:23:20|9180.3|9177.5|9171.4|9168.6|9180.4|9177.6|9170.4|9167.6|149
1645557810000|2022-02-22 19:23:30|9171.5|9168.7|9169.4|9166.6|9173.4|9170.6|9169.4|9166.6|70
1645557820000|2022-02-22 19:23:40|9168.5|9165.7|9170.8|9168|9170.8|9168|9167.4|9164.6|81
1645557830000|2022-02-22 19:23:50|9170.4|9167.6|9181.3|9178.5|9181.5|9178.7|9169.8|9167|363
1645557840000|2022-02-22 19:24:00|9182.3|9179.5|9172.8|9170|9182.3|9179.5|9172.4|9169.6|388
1645557850000|2022-02-22 19:24:10|9172.4|9169.6|9172.8|9170|9176.4|9173.6|9171.4|9168.6|47
1645557860000|2022-02-22 19:24:20|9171.4|9168.6|9168.9|9166.1|9171.4|9168.6|9166.6|9163.8|142
1645557870000|2022-02-22 19:24:30|9168.8|9166|9172.8|9170|9174.7|9171.9|9166.4|9163.6|154
1645557880000|2022-02-22 19:24:40|9172.3|9169.5|9169.8|9167|9173.2|9170.4|9166.4|9163.6|162
1645557890000|2022-02-22 19:24:50|9170.2|9167.4|9172.2|9169.4|9173.2|9170.4|9168.3|9165.5|118
1645557900000|2022-02-22 19:25:00|9173.1|9170.3|9174.2|9171.4|9174.2|9171.4|9169.7|9166.9|125
1645557910000|2022-02-22 19:25:10|9174.7|9171.9|9176.2|9173.4|9176.2|9173.4|9170.8|9168|181
1645557920000|2022-02-22 19:25:20|9175.2|9172.4|9173.8|9171|9176.2|9173.4|9169.2|9166.4|219
1645557930000|2022-02-22 19:25:30|9173.4|9170.6|9182.8|9180|9186.8|9184|9171.2|9168.4|488
1645557940000|2022-02-22 19:25:40|9182.4|9179.6|9181.8|9179|9187.2|9184.4|9181.8|9179|226
1645557950000|2022-02-22 19:25:50|9181.4|9178.6|9178.4|9175.6|9184.2|9181.4|9177.4|9174.6|260
1645557960000|2022-02-22 19:26:00|9178.8|9176|9180.4|9177.6|9181.4|9178.6|9172.9|9170.1|207
1645557970000|2022-02-22 19:26:10|9180.5|9177.7|9179.4|9176.6|9182.4|9179.6|9179.4|9176.6|98
1645557980000|2022-02-22 19:26:20|9180.4|9177.6|9172.4|9169.6|9182|9179.2|9169.3|9166.5|193
1645557990000|2022-02-22 19:26:30|9172.8|9170|9159.4|9156.6|9173|9170.2|9158.9|9156.1|336
1645558000000|2022-02-22 19:26:40|9160.2|9157.4|9164.6|9161.8|9165.9|9163.1|9154.6|9151.8|505
1645558010000|2022-02-22 19:26:50|9165|9162.2|9168.5|9165.7|9168.5|9165.7|9163.6|9160.8|185
1645558020000|2022-02-22 19:27:00|9168.6|9165.8|9167.1|9164.3|9173.1|9170.3|9163.1|9160.3|578
1645558030000|2022-02-22 19:27:10|9167|9164.2|9162.6|9159.8|9168.6|9165.8|9159.7|9156.9|108
1645558040000|2022-02-22 19:27:20|9161.8|9159|9152.6|9149.8|9163.6|9160.8|9151.6|9148.8|457
1645558050000|2022-02-22 19:27:30|9152.5|9149.7|9160.5|9157.7|9161.5|9158.7|9152.1|9149.3|216
1645558060000|2022-02-22 19:27:40|9160.1|9157.3|9163.5|9160.7|9164.5|9161.7|9156|9153.2|258
1645558070000|2022-02-22 19:27:50|9163.1|9160.3|9165.5|9162.7|9170.1|9167.3|9160.8|9158|376
1645558080000|2022-02-22 19:28:00|9164.7|9161.9|9175.5|9172.7|9183.5|9180.7|9164.5|9161.7|549
1645558090000|2022-02-22 19:28:10|9175.6|9172.8|9166.5|9163.7|9188.4|9185.6|9166.5|9163.7|594
1645558100000|2022-02-22 19:28:20|9167|9164.2|9169.1|9166.3|9175.5|9172.7|9165.5|9162.7|606
1645558110000|2022-02-22 19:28:30|9168.6|9165.8|9166.5|9163.7|9170.5|9167.7|9166.4|9163.6|474
1645558120000|2022-02-22 19:28:40|9166|9163.2|9173.3|9170.5|9174.7|9171.9|9165.7|9162.9|554
1645558130000|2022-02-22 19:28:50|9173.2|9170.4|9171.5|9168.7|9176.2|9173.4|9170.4|9167.6|727
1645558140000|2022-02-22 19:29:00|9172.3|9169.5|9168.4|9165.6|9172.9|9170.1|9167.3|9164.5|802
1645558150000|2022-02-22 19:29:10|9168.2|9165.4|9163.5|9160.7|9169.8|9167|9163.5|9160.7|440
1645558160000|2022-02-22 19:29:20|9163|9160.2|9162|9159.2|9166.4|9163.6|9158.5|9155.7|680
1645558170000|2022-02-22 19:29:30|9161.9|9159.1|9165|9162.2|9166.2|9163.4|9160.3|9157.5|594
1645558180000|2022-02-22 19:29:40|9165.4|9162.6|9165.5|9162.7|9167.3|9164.5|9163.4|9160.6|564
1645558190000|2022-02-22 19:29:50|9165.4|9162.6|9165.2|9162.4|9167.4|9164.6|9164.2|9161.4|956
1645558200000|2022-02-22 19:30:00|9165.3|9162.5|9158.8|9156|9166.2|9163.4|9157.8|9155|447
1645558210000|2022-02-22 19:30:10|9159.2|9156.4|9157.2|9154.4|9167.2|9164.4|9155.2|9152.4|459
1645558220000|2022-02-22 19:30:20|9157.3|9154.5|9159.8|9157|9160.7|9157.9|9156.8|9154|239
1645558230000|2022-02-22 19:30:30|9160.2|9157.4|9149.2|9146.4|9160.2|9157.4|9148.4|9145.6|293
1645558240000|2022-02-22 19:30:40|9148.4|9145.6|9139.2|9136.4|9148.4|9145.6|9134.2|9131.4|659
1645558250000|2022-02-22 19:30:50|9138.8|9136|9117.5|9114.7|9141.1|9138.3|9115.5|9112.7|719
1645558260000|2022-02-22 19:31:00|9118|9115.2|9113.5|9110.7|9118.1|9115.3|9105.5|9102.7|737
1645558270000|2022-02-22 19:31:10|9114|9111.2|9124|9121.2|9124.1|9121.3|9110.5|9107.7|406
1645558280000|2022-02-22 19:31:20|9123.1|9120.3|9126.7|9123.9|9126.7|9123.9|9119.1|9116.3|1046
1645558290000|2022-02-22 19:31:30|9127.1|9124.3|9130.5|9127.7|9135.3|9132.5|9124.6|9121.8|401
1645558300000|2022-02-22 19:31:40|9129.7|9126.9|9122.7|9119.9|9129.8|9127|9119.8|9117|183
1645558310000|2022-02-22 19:31:50|9123.5|9120.7|9121.7|9118.9|9128.1|9125.3|9121.7|9118.9|75
1645558320000|2022-02-22 19:32:00|9122.7|9119.9|9121.8|9119|9125.7|9122.9|9120.8|9118|85
1645558330000|2022-02-22 19:32:10|9122.2|9119.4|9111.7|9108.9|9123.7|9120.9|9111.7|9108.9|237
1645558340000|2022-02-22 19:32:20|9111.8|9109|9100.4|9097.6|9116.7|9113.9|9100.4|9097.6|514
1645558350000|2022-02-22 19:32:30|9100|9097.2|9102|9099.2|9102.3|9099.5|9091|9088.2|457
1645558360000|2022-02-22 19:32:40|9100.9|9098.1|9101.8|9099|9103.2|9100.4|9096.4|9093.6|257
1645558370000|2022-02-22 19:32:50|9102.3|9099.5|9104.1|9101.3|9106.7|9103.9|9102|9099.2|117
1645558380000|2022-02-22 19:33:00|9103.7|9100.9|9107.8|9105|9112.3|9109.5|9102.8|9100|260
1645558390000|2022-02-22 19:33:10|9108.3|9105.5|9103.4|9100.6|9108.8|9106|9100.8|9098|117
1645558400000|2022-02-22 19:33:20|9103.8|9101|9103|9100.2|9110.8|9108|9102.8|9100|263
1645558410000|2022-02-22 19:33:30|9104|9101.2|9109|9106.2|9111|9108.2|9103|9100.2|88
1645558420000|2022-02-22 19:33:40|9108.6|9105.8|9103.1|9100.3|9112|9109.2|9101.6|9098.8|150
1645558430000|2022-02-22 19:33:50|9103.6|9100.8|9103.1|9100.3|9109.1|9106.3|9102.1|9099.3|107
1645558440000|2022-02-22 19:34:00|9102.3|9099.5|9101.1|9098.3|9103.1|9100.3|9099.1|9096.3|124
1645558450000|2022-02-22 19:34:10|9101.3|9098.5|9092.1|9089.3|9102.1|9099.3|9090.1|9087.3|227
1645558460000|2022-02-22 19:34:20|9091.3|9088.5|9086.1|9083.3|9092.1|9089.3|9085.1|9082.3|284
1645558470000|2022-02-22 19:34:30|9085.7|9082.9|9088.2|9085.4|9089.1|9086.3|9085.3|9082.5|187
1645558480000|2022-02-22 19:34:40|9088.1|9085.3|9084.1|9081.3|9089.2|9086.4|9084.1|9081.3|104
1645558490000|2022-02-22 19:34:50|9084.2|9081.4|9086.1|9083.3|9087|9084.2|9083.2|9080.4|100
1645558500000|2022-02-22 19:35:00|9086.2|9083.4|9088.4|9085.6|9090.1|9087.3|9085.3|9082.5|249
1645558510000|2022-02-22 19:35:10|9088.3|9085.5|9091.1|9088.3|9092.1|9089.3|9088.3|9085.5|228
1645558520000|2022-02-22 19:35:20|9090.7|9087.9|9091.1|9088.3|9092.1|9089.3|9090.2|9087.4|70
1645558530000|2022-02-22 19:35:30|9091.3|9088.5|9098.6|9095.8|9099.3|9096.5|9091.1|9088.3|102
1645558540000|2022-02-22 19:35:40|9099.1|9096.3|9095.7|9092.9|9103.1|9100.3|9095.7|9092.9|326
1645558550000|2022-02-22 19:35:50|9094.5|9091.7|9089.1|9086.3|9096.1|9093.3|9089.1|9086.3|144
1645558560000|2022-02-22 19:36:00|9090|9087.2|9097.6|9094.8|9098.1|9095.3|9089.1|9086.3|162
1645558570000|2022-02-22 19:36:10|9098|9095.2|9099|9096.2|9099.9|9097.1|9096.5|9093.7|59
1645558580000|2022-02-22 19:36:20|9099.8|9097|9096|9093.2|9099.8|9097|9096|9093.2|22
1645558590000|2022-02-22 19:36:30|9097|9094.2|9103|9100.2|9103.4|9100.6|9097|9094.2|193
1645558600000|2022-02-22 19:36:40|9103.4|9100.6|9103.4|9100.6|9105|9102.2|9101.1|9098.3|131
1645558610000|2022-02-22 19:36:50|9103.8|9101|9105.4|9102.6|9107.5|9104.7|9103|9100.2|114
1645558620000|2022-02-22 19:37:00|9105|9102.2|9114.3|9111.5|9117.8|9115|9104.4|9101.6|302
1645558630000|2022-02-22 19:37:10|9114.8|9112|9123.7|9120.9|9124.2|9121.4|9114.8|9112|118
1645558640000|2022-02-22 19:37:20|9123.2|9120.4|9131.1|9128.3|9131.7|9128.9|9122.7|9119.9|250
1645558650000|2022-02-22 19:37:30|9130.7|9127.9|9131.6|9128.8|9134.7|9131.9|9130.2|9127.4|280
1645558660000|2022-02-22 19:37:40|9131.5|9128.7|9134.7|9131.9|9138.5|9135.7|9131.5|9128.7|195
1645558670000|2022-02-22 19:37:50|9134.8|9132|9135.8|9133|9136.7|9133.9|9132.2|9129.4|72
1645558680000|2022-02-22 19:38:00|9135.4|9132.6|9130.7|9127.9|9137.7|9134.9|9123.2|9120.4|202
1645558690000|2022-02-22 19:38:10|9130.1|9127.3|9134.2|9131.4|9134.7|9131.9|9128.2|9125.4|85
1645558700000|2022-02-22 19:38:20|9133.7|9130.9|9133.7|9130.9|9134.7|9131.9|9131.7|9128.9|52
1645558710000|2022-02-22 19:38:30|9134.2|9131.4|9128.8|9126|9134.7|9131.9|9128.8|9126|43
1645558720000|2022-02-22 19:38:40|9129.7|9126.9|9126.7|9123.9|9130.7|9127.9|9125.4|9122.6|96
1645558730000|2022-02-22 19:38:50|9126.2|9123.4|9122.2|9119.4|9126.7|9123.9|9120.8|9118|49
1645558740000|2022-02-22 19:39:00|9121.8|9119|9120.2|9117.4|9122.7|9119.9|9115.9|9113.1|103
1645558750000|2022-02-22 19:39:10|9120.7|9117.9|9117.7|9114.9|9120.8|9118|9116.8|9114|90
1645558760000|2022-02-22 19:39:20|9118.2|9115.4|9122.2|9119.4|9122.2|9119.4|9117.7|9114.9|90
1645558770000|2022-02-22 19:39:30|9122.7|9119.9|9125.3|9122.5|9126.7|9123.9|9122.7|9119.9|51
1645558780000|2022-02-22 19:39:40|9125.7|9122.9|9123.8|9121|9125.7|9122.9|9123.8|9121|12
1645558790000|2022-02-22 19:39:50|9124.2|9121.4|9131.9|9129.1|9132.7|9129.9|9122.8|9120|138
1645558800000|2022-02-22 19:40:00|9133.4|9130.6|9130.7|9127.9|9133.7|9130.9|9126.8|9124|187
1645558810000|2022-02-22 19:40:10|9131.2|9128.4|9130.2|9127.4|9132.2|9129.4|9125.2|9122.4|89
1645558820000|2022-02-22 19:40:20|9129.8|9127|9127.8|9125|9129.8|9127|9126.7|9123.9|49
1645558830000|2022-02-22 19:40:30|9127.7|9124.9|9129.8|9127|9130.8|9128|9126.8|9124|30
1645558840000|2022-02-22 19:40:40|9130.2|9127.4|9130.7|9127.9|9131.7|9128.9|9129.8|9127|11
1645558850000|2022-02-22 19:40:50|9130.2|9127.4|9130.8|9128|9130.8|9128|9126.8|9124|23
1645558860000|2022-02-22 19:41:00|9131.8|9129|9130.2|9127.4|9132.8|9130|9130.2|9127.4|72
1645558870000|2022-02-22 19:41:10|9130.7|9127.9|9126.5|9123.7|9130.7|9127.9|9125.7|9122.9|89
1645558880000|2022-02-22 19:41:20|9127.7|9124.9|9131.7|9128.9|9131.7|9128.9|9126.7|9123.9|40
1645558890000|2022-02-22 19:41:30|9131.2|9128.4|9135.7|9132.9|9137.2|9134.4|9131.2|9128.4|57
1645558900000|2022-02-22 19:41:40|9135.2|9132.4|9137.7|9134.9|9139.2|9136.4|9134.2|9131.4|65
1645558910000|2022-02-22 19:41:50|9138.6|9135.8|9134.7|9131.9|9138.7|9135.9|9133.7|9130.9|57
1645558920000|2022-02-22 19:42:00|9134.2|9131.4|9135.7|9132.9|9135.7|9132.9|9134.2|9131.4|20
1645558930000|2022-02-22 19:42:10|9135.2|9132.4|9137.2|9134.4|9138.1|9135.3|9134.7|9131.9|43
1645558940000|2022-02-22 19:42:20|9137.6|9134.8|9139.7|9136.9|9141.1|9138.3|9136.2|9133.4|47
1645558950000|2022-02-22 19:42:30|9139.2|9136.4|9132.7|9129.9|9142.7|9139.9|9132.4|9129.6|88
1645558960000|2022-02-22 19:42:40|9133.2|9130.4|9132.7|9129.9|9134.2|9131.4|9131.7|9128.9|22
1645558970000|2022-02-22 19:42:50|9133.2|9130.4|9131.7|9128.9|9137.7|9134.9|9130.7|9127.9|63
1645558980000|2022-02-22 19:43:00|9131.2|9128.4|9132.1|9129.3|9133.2|9130.4|9130.7|9127.9|28
1645558990000|2022-02-22 19:43:10|9131.7|9128.9|9134.7|9131.9|9135.2|9132.4|9131.7|9128.9|43
1645559000000|2022-02-22 19:43:20|9134.6|9131.8|9135.1|9132.3|9135.7|9132.9|9132.7|9129.9|28
1645559010000|2022-02-22 19:43:30|9134.7|9131.9|9129.7|9126.9|9135.1|9132.3|9127.2|9124.4|70
1645559020000|2022-02-22 19:43:40|9128.8|9126|9125.7|9122.9|9130.6|9127.8|9125.7|9122.9|23
1645559030000|2022-02-22 19:43:50|9126.6|9123.8|9127.6|9124.8|9127.7|9124.9|9125.6|9122.8|28
1645559040000|2022-02-22 19:44:00|9126.8|9124|9127.6|9124.8|9129.2|9126.4|9124.8|9122|47
1645559050000|2022-02-22 19:44:10|9128.5|9125.7|9130.6|9127.8|9132.1|9129.3|9127.2|9124.4|64
1645559060000|2022-02-22 19:44:20|9130.1|9127.3|9127.6|9124.8|9131.2|9128.4|9126.2|9123.4|35
1645559070000|2022-02-22 19:44:30|9128.1|9125.3|9130.6|9127.8|9131.4|9128.6|9127.6|9124.8|24
1645559080000|2022-02-22 19:44:40|9131.1|9128.3|9131.6|9128.8|9132.6|9129.8|9127.2|9124.4|151
1645559090000|2022-02-22 19:44:50|9131.2|9128.4|9134.6|9131.8|9134.6|9131.8|9131.1|9128.3|22
1645559100000|2022-02-22 19:45:00|9135.1|9132.3|9134.6|9131.8|9136.6|9133.8|9132.8|9130|55
1645559110000|2022-02-22 19:45:10|9135.2|9132.4|9130.8|9128|9137.6|9134.8|9130.6|9127.8|122
1645559120000|2022-02-22 19:45:20|9131.6|9128.8|9130.2|9127.4|9132.8|9130|9129.3|9126.5|46
1645559130000|2022-02-22 19:45:30|9129.9|9127.1|9130.8|9128|9131.8|9129|9128.7|9125.9|31
1645559140000|2022-02-22 19:45:40|9130.9|9128.1|9133.8|9131|9134.8|9132|9130.5|9127.7|13
1645559150000|2022-02-22 19:45:50|9134.2|9131.4|9144.2|9141.4|9144.2|9141.4|9133.8|9131|48
1645559160000|2022-02-22 19:46:00|9144.4|9140.4|9140.6|9137.8|9144.4|9140.4|9139.7|9136.9|42
1645559170000|2022-02-22 19:46:10|9141.5|9138.7|9140.2|9137.4|9144.6|9141.8|9136.7|9133.9|79
1645559180000|2022-02-22 19:46:20|9139.8|9137|9137.2|9134.4|9140.2|9137.4|9136.6|9133.8|10
1645559190000|2022-02-22 19:46:30|9137.6|9134.8|9139.6|9136.8|9139.6|9136.8|9136.6|9133.8|23
1645559200000|2022-02-22 19:46:40|9140.1|9137.3|9141.2|9138.4|9142|9139.2|9139.6|9136.8|29
1645559210000|2022-02-22 19:46:50|9140.8|9138|9142.6|9139.8|9144.6|9141.8|9140.6|9137.8|23
1645559220000|2022-02-22 19:47:00|9141.7|9138.9|9147.6|9144.8|9149.1|9146.3|9141.7|9138.9|79
1645559230000|2022-02-22 19:47:10|9146.8|9144|9148.2|9145.4|9148.7|9145.9|9144.7|9141.9|58
1645559240000|2022-02-22 19:47:20|9148.6|9145.8|9149.2|9146.4|9150.2|9147.4|9147.8|9145|51
1645559250000|2022-02-22 19:47:30|9149.6|9146.8|9143.6|9140.8|9149.6|9146.8|9142.7|9139.9|87
1645559260000|2022-02-22 19:47:40|9142.8|9140|9142.6|9139.8|9143.2|9140.4|9139.6|9136.8|53
1645559270000|2022-02-22 19:47:50|9142.2|9139.4|9144.6|9141.8|9145.3|9142.5|9142.2|9139.4|23
1645559280000|2022-02-22 19:48:00|9143.6|9140.8|9146.6|9143.8|9148.6|9145.8|9143.6|9140.8|12
1645559290000|2022-02-22 19:48:10|9147.6|9144.8|9147.7|9144.9|9148.6|9145.8|9146.7|9143.9|12
1645559300000|2022-02-22 19:48:20|9148.2|9145.4|9149.8|9147|9151.3|9148.5|9147.7|9144.9|41
1645559310000|2022-02-22 19:48:30|9149.7|9146.9|9149.2|9146.4|9151.6|9148.8|9148.7|9145.9|75
1645559320000|2022-02-22 19:48:40|9148.8|9146|9147.6|9144.8|9149.1|9146.3|9147.2|9144.4|56
1645559330000|2022-02-22 19:48:50|9148.1|9145.3|9151.6|9148.8|9151.6|9148.8|9147.6|9144.8|39
1645559340000|2022-02-22 19:49:00|9152.1|9149.3|9154.1|9151.3|9155.6|9152.8|9150.7|9147.9|86
1645559350000|2022-02-22 19:49:10|9154.2|9151.4|9150.6|9147.8|9154.6|9151.8|9150.6|9147.8|42
1645559360000|2022-02-22 19:49:20|9151.5|9148.7|9151.6|9148.8|9152.6|9149.8|9150.6|9147.8|29
1645559370000|2022-02-22 19:49:30|9152.1|9149.3|9149.6|9146.8|9152.1|9149.3|9149.1|9146.3|17
1645559380000|2022-02-22 19:49:40|9150.1|9147.3|9152.8|9150|9153.6|9150.8|9149.6|9146.8|20
1645559390000|2022-02-22 19:49:50|9153.6|9150.8|9150.2|9147.4|9154.6|9151.8|9148.9|9146.1|86
1645559400000|2022-02-22 19:50:00|9151.1|9148.3|9152.6|9149.8|9152.6|9149.8|9150.6|9147.8|12
1645559410000|2022-02-22 19:50:10|9151.6|9148.8|9152.1|9149.3|9152.6|9149.8|9149.6|9146.8|47
1645559420000|2022-02-22 19:50:20|9151.6|9148.8|9151.1|9148.3|9152.1|9149.3|9148.8|9146|19
1645559430000|2022-02-22 19:50:30|9151|9148.2|9151.6|9148.8|9153|9150.2|9150.6|9147.8|6
1645559440000|2022-02-22 19:50:40|9151.5|9148.7|9149.6|9146.8|9151.5|9148.7|9148.7|9145.9|27
1645559450000|2022-02-22 19:50:50|9150.6|9147.8|9149.6|9146.8|9152.1|9149.3|9149|9146.2|23
1645559460000|2022-02-22 19:51:00|9149.2|9146.4|9148.6|9145.8|9149.6|9146.8|9147.6|9144.8|48
1645559470000|2022-02-22 19:51:10|9147.8|9145|9151.6|9148.8|9151.6|9148.8|9147.6|9144.8|36
1645559480000|2022-02-22 19:51:20|9151.2|9148.4|9151.6|9148.8|9152.5|9149.7|9149.2|9146.4|15
1645559490000|2022-02-22 19:51:30|9151.2|9148.4|9151.2|9148.4|9151.6|9148.8|9149.6|9146.8|6
1645559500000|2022-02-22 19:51:40|9150.6|9147.8|9150.2|9147.4|9152.6|9149.8|9149.2|9146.4|10
1645559510000|2022-02-22 19:51:50|9150.6|9147.8|9147|9144.2|9151.6|9148.8|9145.9|9143.1|335
1645559520000|2022-02-22 19:52:00|9147.1|9144.3|9145.1|9142.3|9147.3|9144.3|9142.6|9137.3|178
1645559530000|2022-02-22 19:52:10|9145|9142.2|9146.5|9143.7|9148|9145.2|9145|9142.2|18
1645559540000|2022-02-22 19:52:20|9146.1|9143.3|9146|9143.2|9146.1|9143.3|9145|9142.2|16
1645559550000|2022-02-22 19:52:30|9145.6|9142.8|9148.1|9145.3|9148.1|9145.3|9145.5|9142.7|11
1645559560000|2022-02-22 19:52:40|9148.5|9145.7|9152.8|9150|9152.8|9150|9148.5|9145.7|34
1645559570000|2022-02-22 19:52:50|9154|9151.2|9155.1|9152.3|9156.1|9153.3|9154|9151.2|44
1645559580000|2022-02-22 19:53:00|9155.5|9152.7|9155.5|9152.7|9159.1|9156.3|9155.1|9152.3|96
1645559590000|2022-02-22 19:53:10|9155.9|9153.1|9153.1|9150.3|9155.9|9153.1|9153.1|9150.3|10
1645559600000|2022-02-22 19:53:20|9152.9|9150.1|9148.9|9146.1|9152.9|9150.1|9147.9|9145.1|52
1645559610000|2022-02-22 19:53:30|9148|9145.2|9147.9|9145.1|9148|9145.2|9146.5|9143.7|26
1645559620000|2022-02-22 19:53:40|9147.5|9144.7|9150|9147.2|9151.9|9149.1|9147.5|9144.7|31
1645559630000|2022-02-22 19:53:50|9149.2|9146.4|9148.9|9146.1|9149.9|9147.1|9148.1|9145.3|26
1645559640000|2022-02-22 19:54:00|9149.5|9146.7|9148.9|9146.1|9149.5|9146.7|9146.9|9144.1|27
1645559650000|2022-02-22 19:54:10|9148|9145.2|9148.9|9146.1|9149.9|9147.1|9147.5|9144.7|5
1645559660000|2022-02-22 19:54:20|9148.5|9145.7|9145.5|9142.7|9150.3|9147.5|9145.2|9142.4|52
1645559670000|2022-02-22 19:54:30|9145.4|9142.6|9145.5|9142.7|9145.9|9143.1|9143.5|9140.7|29
1645559680000|2022-02-22 19:54:40|9145.1|9142.3|9145.5|9142.7|9146.9|9144.1|9144.5|9141.7|17
1645559690000|2022-02-22 19:54:50|9145.9|9143.1|9148.9|9146.1|9149|9146.2|9145.5|9142.7|8
1645559700000|2022-02-22 19:55:00|9148.5|9145.7|9148.9|9146.1|9150.9|9148.1|9148.5|9145.7|24
1645559710000|2022-02-22 19:55:10|9149.5|9146.7|9149.9|9147.1|9150.9|9148.1|9148.9|9146.1|10
1645559720000|2022-02-22 19:55:20|9149.5|9146.7|9150.9|9148.1|9152.5|9149.7|9149.5|9146.7|15
1645559730000|2022-02-22 19:55:30|9151|9148.2|9152.1|9149.3|9152.9|9150.1|9151|9148.2|6
1645559740000|2022-02-22 19:55:40|9152|9149.2|9151.1|9148.3|9152.9|9150.1|9150.1|9147.3|21
1645559750000|2022-02-22 19:55:50|9151|9148.2|9147.9|9145.1|9153|9150.2|9145.1|9142.3|115
1645559760000|2022-02-22 19:56:00|9147.5|9144.7|9146|9143.2|9147.9|9145.1|9145.9|9143.1|8
1645559770000|2022-02-22 19:56:10|9145.9|9143.1|9146.9|9144.1|9147.9|9145.1|9145.9|9143.1|15
1645559780000|2022-02-22 19:56:20|9146.1|9143.3|9146.9|9144.1|9149.8|9147|9145.5|9142.7|90
1645559790000|2022-02-22 19:56:30|9146.5|9143.7|9148.9|9146.1|9148.9|9146.1|9145.2|9142.4|62
1645559800000|2022-02-22 19:56:40|9148.8|9146|9148.9|9146.1|9149.3|9146.5|9147.5|9144.7|35
1645559810000|2022-02-22 19:56:50|9149.4|9146.6|9147.9|9145.1|9149.4|9146.6|9146.9|9144.1|48
1645559820000|2022-02-22 19:57:00|9148.3|9145.5|9148.9|9146.1|9149.4|9146.6|9146.5|9143.7|30
1645559830000|2022-02-22 19:57:10|9148.5|9145.7|9141|9138.2|9149.3|9146.5|9141|9138.2|66
1645559840000|2022-02-22 19:57:20|9141.1|9138.3|9140.1|9137.3|9141.5|9138.7|9139.1|9136.3|62
1645559850000|2022-02-22 19:57:30|9140|9137.2|9137.1|9134.3|9140.1|9137.3|9136.1|9133.3|188
1645559860000|2022-02-22 19:57:40|9138.4|9135.6|9134.1|9131.3|9140.1|9137.3|9133.6|9130.8|81
1645559870000|2022-02-22 19:57:50|9134.5|9131.7|9130.1|9127.3|9134.6|9131.8|9129.1|9126.3|83
1645559880000|2022-02-22 19:58:00|9130.9|9128.1|9133.1|9130.3|9133.5|9130.7|9126.2|9123.4|108
1645559890000|2022-02-22 19:58:10|9133.5|9130.7|9135.9|9133.1|9136|9133.2|9132.1|9129.3|85
1645559900000|2022-02-22 19:58:20|9135.5|9132.7|9135.6|9132.8|9136.8|9134|9134.1|9131.3|32
1645559910000|2022-02-22 19:58:30|9135.5|9132.7|9133.5|9130.7|9136.5|9133.7|9132.9|9130.1|41
1645559920000|2022-02-22 19:58:40|9133.9|9131.1|9130.5|9127.7|9133.9|9131.1|9129.5|9126.7|13
1645559930000|2022-02-22 19:58:50|9130.9|9128.1|9131.9|9129.1|9133.9|9131.1|9130.5|9127.7|28
1645559940000|2022-02-22 19:59:00|9132.8|9130|9132.9|9130.1|9133.5|9130.7|9130.5|9127.7|16
1645559950000|2022-02-22 19:59:10|9133.9|9131.1|9136.9|9134.1|9138.4|9135.6|9133.5|9130.7|58
1645559960000|2022-02-22 19:59:20|9137.3|9134.5|9140|9137.2|9140.4|9137.6|9137.3|9134.5|48
1645559970000|2022-02-22 19:59:30|9139.9|9137.1|9142.8|9140|9142.9|9140.1|9139.9|9137.1|25
1645559980000|2022-02-22 19:59:40|9142.5|9139.7|9147.9|9145.1|9148.8|9146|9142.5|9139.7|71
1645559990000|2022-02-22 19:59:50|9147.8|9145|9146.9|9144.1|9147.8|9145|9146.9|9144.1|29
1645560000000|2022-02-22 20:00:00|9147.8|9145|9147|9144.2|9149.3|9146.5|9147|9144.2|51
1645560010000|2022-02-22 20:00:10|9146.9|9144.1|9146.9|9144.1|9148.3|9145.5|9145.9|9143.1|36
1645560020000|2022-02-22 20:00:20|9145.9|9143.1|9146.9|9144.1|9148.3|9145.5|9145.5|9142.7|17
1645560030000|2022-02-22 20:00:30|9146.5|9143.7|9143.9|9141.1|9146.9|9144.1|9143.9|9141.1|13
1645560040000|2022-02-22 20:00:40|9144|9141.2|9141.9|9139.1|9144.9|9142.1|9141.4|9138.6|48
1645560050000|2022-02-22 20:00:50|9141.5|9138.7|9140.9|9138.1|9141.7|9138.9|9139.9|9137.1|15
1645560060000|2022-02-22 20:01:00|9141.7|9138.9|9145.9|9143.1|9145.9|9143.1|9141.7|9138.9|30
1645560070000|2022-02-22 20:01:10|9146.3|9143.5|9145.9|9143.1|9146.9|9144.1|9144.9|9142.1|15
1645560080000|2022-02-22 20:01:20|9145.1|9142.3|9139.4|9136.6|9145.1|9142.3|9139.1|9136.3|50
1645560090000|2022-02-22 20:01:30|9139.5|9136.7|9140.9|9138.1|9140.9|9138.1|9138.9|9136.1|11
1645560100000|2022-02-22 20:01:40|9141.7|9138.9|9140.5|9137.7|9141.7|9138.9|9139.5|9136.7|13
1645560110000|2022-02-22 20:01:50|9140.9|9138.1|9139.9|9137.1|9140.9|9138.1|9139.9|9137.1|15
1645560120000|2022-02-22 20:02:00|9140.1|9137.3|9140.9|9138.1|9142.9|9140.1|9139.9|9137.1|28
1645560130000|2022-02-22 20:02:10|9141.9|9139.1|9140.9|9138.1|9141.9|9139.1|9140.5|9137.7|9
1645560140000|2022-02-22 20:02:20|9140.1|9137.3|9137.5|9134.7|9140.1|9137.3|9136.9|9134.1|38
1645560150000|2022-02-22 20:02:30|9137.9|9135.1|9142.9|9140.1|9143.3|9140.5|9137.5|9134.7|21
1645560160000|2022-02-22 20:02:40|9143.3|9140.5|9138.1|9135.3|9143.3|9140.5|9138.1|9135.3|61
1645560170000|2022-02-22 20:02:50|9138.5|9135.7|9141.9|9139.1|9141.9|9139.1|9138.1|9135.3|28
1645560180000|2022-02-22 20:03:00|9140.9|9138.1|9141.9|9139.1|9141.9|9139.1|9138.9|9136.1|26
1645560190000|2022-02-22 20:03:10|9142.3|9139.5|9140.4|9137.6|9142.3|9139.5|9139.5|9136.7|19
1645560200000|2022-02-22 20:03:20|9140.3|9137.5|9137.9|9135.1|9140.9|9138.1|9137.6|9134.8|7
1645560210000|2022-02-22 20:03:30|9138.3|9135.5|9136.9|9134.1|9139.9|9137.1|9136.9|9134.1|13
1645560220000|2022-02-22 20:03:40|9136.1|9133.3|9137.9|9135.1|9138|9135.2|9135.9|9133.1|33
1645560230000|2022-02-22 20:03:50|9137|9134.2|9139.9|9137.1|9141.3|9138.5|9136.5|9133.7|41
1645560240000|2022-02-22 20:04:00|9139.1|9136.3|9138.9|9136.1|9139.3|9136.5|9136.9|9134.1|15
1645560250000|2022-02-22 20:04:10|9138.5|9135.7|9138.9|9136.1|9139.9|9137.1|9137.5|9134.7|9
1645560260000|2022-02-22 20:04:20|9139.3|9136.5|9139.4|9136.6|9139.9|9137.1|9138.4|9135.6|4
1645560270000|2022-02-22 20:04:30|9139.8|9137|9136.4|9133.6|9141.9|9139.1|9136.4|9133.6|29
1645560280000|2022-02-22 20:04:40|9136|9133.2|9136.9|9134.1|9137.7|9134.9|9134.9|9132.1|33
1645560290000|2022-02-22 20:04:50|9137.3|9134.5|9141.9|9139.1|9141.9|9139.1|9137.3|9134.5|17
1645560300000|2022-02-22 20:05:00|9141.4|9138.6|9138.9|9136.1|9142.3|9139.5|9138.9|9136.1|22
1645560310000|2022-02-22 20:05:10|9139|9136.2|9137.9|9135.1|9139.9|9137.1|9137.4|9134.6|11
1645560320000|2022-02-22 20:05:20|9138.3|9135.5|9136.9|9134.1|9138.9|9136.1|9136.9|9134.1|7
1645560330000|2022-02-22 20:05:30|9136.5|9133.7|9132.9|9130.1|9136.9|9134.1|9132.9|9130.1|44
1645560340000|2022-02-22 20:05:40|9133.3|9130.5|9134.9|9132.1|9137.3|9134.5|9133.3|9130.5|17
1645560350000|2022-02-22 20:05:50|9134.4|9131.6|9131|9128.2|9135.9|9133.1|9131|9128.2|98
1645560360000|2022-02-22 20:06:00|9131.5|9128.7|9131.9|9129.1|9132.9|9130.1|9131|9128.2|39
1645560370000|2022-02-22 20:06:10|9132|9129.2|9130.9|9128.1|9132|9129.2|9129.9|9127.1|9
1645560380000|2022-02-22 20:06:20|9131|9128.2|9127|9124.2|9131|9128.2|9126|9123.2|36
1645560390000|2022-02-22 20:06:30|9127.9|9125.1|9126|9123.2|9127.9|9125.1|9125|9122.2|21
1645560400000|2022-02-22 20:06:40|9125.9|9123.1|9126.9|9124.1|9127.9|9125.1|9125|9122.2|48
1645560410000|2022-02-22 20:06:50|9126|9123.2|9125.4|9122.6|9127|9124.2|9124.9|9122.1|30
1645560420000|2022-02-22 20:07:00|9125.5|9122.7|9125|9122.2|9126.3|9123.5|9124.9|9122.1|20
1645560430000|2022-02-22 20:07:10|9125.4|9122.6|9125.9|9123.1|9126.3|9123.5|9125|9122.2|45
1645560440000|2022-02-22 20:07:20|9125.8|9123|9125.9|9123.1|9125.9|9123.1|9124.8|9122|35
1645560450000|2022-02-22 20:07:30|9125.3|9122.5|9127.3|9124.5|9129.9|9127.1|9125.3|9122.5|89
1645560460000|2022-02-22 20:07:40|9126.9|9124.1|9124.8|9122|9126.9|9124.1|9124.8|9122|11
1645560470000|2022-02-22 20:07:50|9125.8|9123|9127.9|9125.1|9129.7|9126.9|9124.8|9122|59
1645560480000|2022-02-22 20:08:00|9129.1|9126.3|9127.8|9125|9131.7|9128.9|9127.8|9125|38
1645560490000|2022-02-22 20:08:10|9128.3|9125.5|9117.9|9115.1|9128.7|9125.9|9117|9114.2|118
1645560500000|2022-02-22 20:08:20|9118.7|9115.9|9117|9114.2|9119.9|9117.1|9116.9|9114.1|98
1645560510000|2022-02-22 20:08:30|9116.9|9114.1|9116.9|9114.1|9117.9|9115.1|9116.3|9113.5|46
1645560520000|2022-02-22 20:08:40|9116.8|9114|9116.9|9114.1|9117.9|9115.1|9116.4|9113.6|65
1645560530000|2022-02-22 20:08:50|9117.3|9114.5|9116.9|9114.1|9117.7|9114.9|9115.8|9113|41
1645560540000|2022-02-22 20:09:00|9117.3|9114.5|9119.9|9117.1|9120.3|9117.5|9116.9|9114.1|31
1645560550000|2022-02-22 20:09:10|9120.9|9118.1|9120.9|9118.1|9121.3|9118.5|9118.9|9116.1|37
1645560560000|2022-02-22 20:09:20|9120.7|9117.9|9119.9|9117.1|9121.9|9119.1|9118.9|9116.1|27
1645560570000|2022-02-22 20:09:30|9120.3|9117.5|9119.9|9117.1|9120.9|9118.1|9118.9|9116.1|9
1645560580000|2022-02-22 20:09:40|9118.9|9116.1|9121.9|9119.1|9121.9|9119.1|9118.9|9116.1|18
1645560590000|2022-02-22 20:09:50|9121.8|9119|9120.9|9118.1|9122.9|9120.1|9117.9|9115.1|35
1645560600000|2022-02-22 20:10:00|9121.3|9118.5|9122.9|9120.1|9124.3|9121.5|9120.9|9118.1|18
1645560610000|2022-02-22 20:10:10|9122|9119.2|9117.9|9115.1|9122|9119.2|9117.9|9115.1|11
1645560620000|2022-02-22 20:10:20|9118.3|9115.5|9118.9|9116.1|9118.9|9116.1|9117.9|9115.1|4
1645560630000|2022-02-22 20:10:30|9117.9|9115.1|9118.9|9116.1|9118.9|9116.1|9117.9|9115.1|6
1645560640000|2022-02-22 20:10:40|9119.3|9116.5|9123.9|9121.1|9124.5|9121.7|9119.3|9116.5|23
1645560650000|2022-02-22 20:10:50|9124.7|9121.9|9121.9|9119.1|9124.7|9121.9|9121.9|9119.1|33
1645560660000|2022-02-22 20:11:00|9122.7|9119.9|9122.9|9120.1|9124.3|9121.5|9121.9|9119.1|25
1645560670000|2022-02-22 20:11:10|9123.4|9120.6|9120.9|9118.1|9124.9|9122.1|9120.9|9118.1|13
1645560680000|2022-02-22 20:11:20|9120.4|9117.6|9123.6|9120.8|9125.5|9122.7|9119.4|9116.6|135
1645560690000|2022-02-22 20:11:30|9124.1|9121.3|9123.6|9120.8|9124.6|9121.8|9122.1|9119.3|24
1645560700000|2022-02-22 20:11:40|9124|9121.2|9122.1|9119.3|9124.6|9121.8|9121.7|9118.9|6
1645560710000|2022-02-22 20:11:50|9121.6|9118.8|9122.5|9119.7|9122.5|9119.7|9117.7|9114.9|49
1645560720000|2022-02-22 20:12:00|9121.6|9118.8|9123|9120.2|9123|9120.2|9121.6|9118.8|16
1645560730000|2022-02-22 20:12:10|9123.4|9120.6|9125.4|9122.6|9125.4|9122.6|9122.6|9119.8|61
1645560740000|2022-02-22 20:12:20|9125|9122.2|9126.4|9123.6|9127.4|9124.6|9124.4|9121.6|13
1645560750000|2022-02-22 20:12:30|9126.5|9123.7|9125|9122.2|9126.5|9123.7|9124.4|9121.6|2
1645560760000|2022-02-22 20:12:40|9124.8|9122|9121.4|9118.6|9124.8|9122|9121.4|9118.6|11
1645560770000|2022-02-22 20:12:50|9122|9119.2|9119|9116.2|9122|9119.2|9118.5|9115.7|13
1645560780000|2022-02-22 20:13:00|9118.6|9115.8|9116.8|9114|9120.8|9118|9115.4|9112.6|78
1645560790000|2022-02-22 20:13:10|9115.6|9112.8|9117.3|9114.5|9117.4|9114.6|9115.6|9112.8|21
1645560800000|2022-02-22 20:13:20|9117.4|9114.6|9121.4|9118.6|9121.4|9118.6|9117.4|9114.6|10
1645560810000|2022-02-22 20:13:30|9120.6|9117.8|9120.4|9117.6|9121.4|9118.6|9119.4|9116.6|18
1645560820000|2022-02-22 20:13:40|9120.8|9118|9118.4|9115.6|9120.8|9118|9118.4|9115.6|0
1645560830000|2022-02-22 20:13:50|9117.4|9114.6|9118|9115.2|9118|9115.2|9115.4|9112.6|21
1645560840000|2022-02-22 20:14:00|9118.4|9115.6|9112.5|9109.7|9118.4|9115.6|9111.7|9108.9|71
1645560850000|2022-02-22 20:14:10|9112.1|9109.3|9111.5|9108.7|9112.5|9109.7|9110.7|9107.9|29
1645560860000|2022-02-22 20:14:20|9111.1|9108.3|9111.5|9108.7|9112.5|9109.7|9110.7|9107.9|26
1645560870000|2022-02-22 20:14:30|9112.4|9109.6|9115.5|9112.7|9116.5|9113.7|9111.5|9108.7|69
1645560880000|2022-02-22 20:14:40|9115|9112.2|9113.5|9110.7|9115.5|9112.7|9112.5|9109.7|25
1645560890000|2022-02-22 20:14:50|9114|9111.2|9112.5|9109.7|9114.5|9111.7|9112.1|9109.3|19
1645560900000|2022-02-22 20:15:00|9113|9110.2|9113.5|9110.7|9114.4|9111.6|9112.1|9109.3|59
1645560910000|2022-02-22 20:15:10|9114.5|9111.7|9116.8|9114|9116.8|9114|9113.5|9110.7|180
1645560920000|2022-02-22 20:15:20|9116.5|9113.7|9115.4|9112.6|9116.5|9113.7|9114.4|9111.6|46
1645560930000|2022-02-22 20:15:30|9116.3|9113.5|9111.4|9108.6|9116.4|9113.6|9110.5|9107.7|59
1645560940000|2022-02-22 20:15:40|9111.8|9109|9111.4|9108.6|9111.8|9109|9110|9107.2|21
1645560950000|2022-02-22 20:15:50|9110.5|9107.7|9111.4|9108.6|9112.4|9109.6|9110.5|9107.7|23
1645560960000|2022-02-22 20:16:00|9112.2|9109.4|9109.9|9107.1|9112.9|9110.1|9109.4|9106.6|48
1645560970000|2022-02-22 20:16:10|9109.5|9106.7|9110|9107.2|9110.5|9107.7|9107.7|9104.9|110
1645560980000|2022-02-22 20:16:20|9111.2|9108.4|9112.5|9109.7|9113|9110.2|9110.4|9107.6|18
1645560990000|2022-02-22 20:16:30|9111.5|9108.7|9111.5|9108.7|9111.5|9108.7|9109.1|9106.3|16
1645561000000|2022-02-22 20:16:40|9111.7|9108.9|9113.5|9110.7|9114|9111.2|9111.7|9108.9|3
1645561010000|2022-02-22 20:16:50|9114.4|9111.6|9113.5|9110.7|9115.5|9112.7|9112.5|9109.7|18
1645561020000|2022-02-22 20:17:00|9114|9111.2|9113.5|9110.7|9114.5|9111.7|9113|9110.2|21
1645561030000|2022-02-22 20:17:10|9112.7|9109.9|9112.5|9109.7|9113.5|9110.7|9112.1|9109.3|27
1645561040000|2022-02-22 20:17:20|9112.1|9109.3|9116.4|9113.6|9117.7|9114.9|9112.1|9109.3|115
1645561050000|2022-02-22 20:17:30|9116|9113.2|9113.4|9110.6|9116|9113.2|9113.4|9110.6|14
1645561060000|2022-02-22 20:17:40|9113.8|9111|9110.4|9107.6|9114.4|9111.6|9109.5|9106.7|27
1645561070000|2022-02-22 20:17:50|9110.8|9108|9111.4|9108.6|9112.8|9110|9110.8|9108|14
1645561080000|2022-02-22 20:18:00|9111.8|9109|9116.2|9113.4|9117.6|9114.8|9111.8|9109|83
1645561090000|2022-02-22 20:18:10|9115.8|9113|9115.8|9113|9116.2|9113.4|9115.3|9112.5|15
1645561100000|2022-02-22 20:18:20|9116.2|9113.4|9113.2|9110.4|9116.2|9113.4|9111.9|9109.1|66
1645561110000|2022-02-22 20:18:30|9112.8|9110|9113.2|9110.4|9113.2|9110.4|9111.3|9108.5|18
1645561120000|2022-02-22 20:18:40|9112.4|9109.6|9114.2|9111.4|9114.2|9111.4|9112.2|9109.4|34
1645561130000|2022-02-22 20:18:50|9113.8|9111|9115.2|9112.4|9115.2|9112.4|9113.8|9111|25
1645561140000|2022-02-22 20:19:00|9116.1|9113.3|9117.6|9114.8|9119.2|9116.4|9116.1|9113.3|59
1645561150000|2022-02-22 20:19:10|9117.2|9114.4|9116.2|9113.4|9118.2|9115.4|9116.2|9113.4|27
1645561160000|2022-02-22 20:19:20|9116.6|9113.8|9117.6|9114.8|9117.6|9114.8|9116.1|9113.3|12
1645561170000|2022-02-22 20:19:30|9117.2|9114.4|9117.6|9114.8|9117.6|9114.8|9116.2|9113.4|8
1645561180000|2022-02-22 20:19:40|9117.2|9114.4|9121.6|9118.8|9121.6|9118.8|9117.2|9114.4|16
1645561190000|2022-02-22 20:19:50|9122.1|9119.3|9123.5|9120.7|9126|9123.2|9121.6|9118.8|145
1645561200000|2022-02-22 20:20:00|9123.1|9120.3|9121.6|9118.8|9124.1|9121.3|9121.6|9118.8|50
1645561210000|2022-02-22 20:20:10|9121.1|9118.3|9122.1|9119.3|9122.1|9119.3|9121.1|9118.3|10
1645561220000|2022-02-22 20:20:20|9121.1|9118.3|9127.5|9124.7|9129.4|9126.6|9121.1|9118.3|179
1645561230000|2022-02-22 20:20:30|9128|9125.2|9128.1|9125.3|9129|9126.2|9126|9123.2|12
1645561240000|2022-02-22 20:20:40|9128.5|9125.7|9128.1|9125.3|9128.5|9125.7|9128.1|9125.3|11
1645561250000|2022-02-22 20:20:50|9128.5|9125.7|9127.5|9124.7|9129.1|9126.3|9126.5|9123.7|37
1645561260000|2022-02-22 20:21:00|9127.1|9124.3|9129.1|9126.3|9131.1|9128.3|9127.1|9124.3|28
1645561270000|2022-02-22 20:21:10|9130.1|9127.3|9131.1|9128.3|9132.5|9129.7|9130.1|9127.3|13
1645561280000|2022-02-22 20:21:20|9130.2|9127.4|9132.1|9129.3|9132.1|9129.3|9130.1|9127.3|8
1645561290000|2022-02-22 20:21:30|9132|9129.2|9134.1|9131.3|9134.5|9131.7|9131.1|9128.3|14
1645561300000|2022-02-22 20:21:40|9133.6|9130.8|9131.1|9128.3|9133.6|9130.8|9131.1|9128.3|25
1645561310000|2022-02-22 20:21:50|9130.6|9127.8|9133.6|9130.8|9135.5|9132.7|9129.1|9126.3|53
1645561320000|2022-02-22 20:22:00|9134.1|9131.3|9133.5|9130.7|9135|9132.2|9133.1|9130.3|30
1645561330000|2022-02-22 20:22:10|9133.1|9130.3|9135.5|9132.7|9136.1|9133.3|9133.1|9130.3|40
1645561340000|2022-02-22 20:22:20|9135.1|9132.3|9136.5|9133.7|9137.1|9134.3|9135.1|9132.3|18
1645561350000|2022-02-22 20:22:30|9136|9133.2|9138.1|9135.3|9138.8|9136|9136|9133.2|21
1645561360000|2022-02-22 20:22:40|9138.5|9135.7|9138.5|9135.7|9139.9|9137.1|9138.5|9135.7|30
1645561370000|2022-02-22 20:22:50|9138.1|9135.3|9137|9134.2|9139|9136.2|9137|9134.2|17
1645561380000|2022-02-22 20:23:00|9137.5|9134.7|9140.5|9137.7|9141|9138.2|9137.5|9134.7|32
1645561390000|2022-02-22 20:23:10|9140|9137.2|9140.5|9137.7|9141.1|9138.3|9140|9137.2|37
1645561400000|2022-02-22 20:23:20|9140|9137.2|9142.5|9139.7|9142.5|9139.7|9140|9137.2|12
1645561410000|2022-02-22 20:23:30|9143|9140.2|9142|9139.2|9143|9140.2|9140|9137.2|50
1645561420000|2022-02-22 20:23:40|9141.9|9139.1|9144|9141.2|9144.5|9141.7|9141|9138.2|48
1645561430000|2022-02-22 20:23:50|9143.1|9140.3|9144|9141.2|9144|9141.2|9143|9140.2|23
1645561440000|2022-02-22 20:24:00|9143.5|9140.7|9144|9141.2|9144.9|9142.1|9142|9139.2|59
1645561450000|2022-02-22 20:24:10|9143.4|9140.6|9143.6|9140.8|9147|9144.2|9142|9139.2|96
1645561460000|2022-02-22 20:24:20|9144|9141.2|9142.2|9139.4|9145.1|9142.3|9142.1|9139.3|24
1645561470000|2022-02-22 20:24:30|9142.1|9139.3|9142.2|9139.4|9142.6|9139.8|9140.8|9138|24
1645561480000|2022-02-22 20:24:40|9141.8|9139|9144.2|9141.4|9144.2|9141.4|9141.7|9138.9|22
1645561490000|2022-02-22 20:24:50|9143.8|9141|9144.6|9141.8|9145.1|9142.3|9143.6|9140.8|14
1645561500000|2022-02-22 20:25:00|9144.2|9141.4|9146.2|9143.4|9147.1|9144.3|9144.2|9141.4|12
1645561510000|2022-02-22 20:25:10|9146.1|9143.3|9144.2|9141.4|9146.1|9143.3|9143.2|9140.4|13
1645561520000|2022-02-22 20:25:20|9144.6|9141.8|9144.2|9141.4|9145.6|9142.8|9144.2|9141.4|4
1645561530000|2022-02-22 20:25:30|9144.6|9141.8|9144.2|9141.4|9144.8|9142|9143.4|9140.6|7
1645561540000|2022-02-22 20:25:40|9144.3|9141.5|9143.6|9140.8|9144.3|9141.5|9143.2|9140.4|5
1645561550000|2022-02-22 20:25:50|9143.8|9141|9145|9142.2|9145.1|9142.3|9143.7|9140.9|24
1645561560000|2022-02-22 20:26:00|9145.2|9142.4|9149|9146.2|9150|9147.2|9145.1|9142.3|33
1645561570000|2022-02-22 20:26:10|9148.1|9145.3|9146.6|9143.8|9149|9146.2|9146.6|9143.8|19
1645561580000|2022-02-22 20:26:20|9147|9144.2|9148.2|9145.4|9148.2|9145.4|9146.6|9143.8|16
1645561590000|2022-02-22 20:26:30|9149|9146.2|9146.2|9143.4|9149|9146.2|9146.2|9143.4|7
1645561600000|2022-02-22 20:26:40|9145.8|9143|9144.8|9142|9146.6|9143.8|9144.3|9141.5|19
1645561610000|2022-02-22 20:26:50|9144.6|9141.8|9147.2|9144.4|9147.2|9144.4|9144.6|9141.8|3
1645561620000|2022-02-22 20:27:00|9146.2|9143.4|9145.2|9142.4|9147.2|9144.4|9145.1|9142.3|11
1645561630000|2022-02-22 20:27:10|9144.8|9142|9144.2|9141.4|9144.8|9142|9143.6|9140.8|6
1645561640000|2022-02-22 20:27:20|9143.8|9141|9144.2|9141.4|9145.1|9142.3|9142.7|9139.9|18
1645561650000|2022-02-22 20:27:30|9144.6|9141.8|9143.2|9140.4|9144.6|9141.8|9142.3|9139.5|9
1645561660000|2022-02-22 20:27:40|9143.6|9140.8|9143.2|9140.4|9144.2|9141.4|9143.2|9140.4|1
1645561670000|2022-02-22 20:27:50|9142.8|9140|9146.2|9143.4|9147.1|9144.3|9142.8|9140|20
1645561680000|2022-02-22 20:28:00|9147|9144.2|9146.7|9143.9|9147.7|9144.9|9145.2|9142.4|40
1645561690000|2022-02-22 20:28:10|9146.3|9143.5|9146.3|9143.5|9148.1|9145.3|9146.3|9143.5|15
1645561700000|2022-02-22 20:28:20|9146.7|9143.9|9147.2|9144.4|9147.8|9145|9146.3|9143.5|10
1645561710000|2022-02-22 20:28:30|9147.6|9144.8|9147.2|9144.4|9147.8|9145|9145.3|9142.5|4
1645561720000|2022-02-22 20:28:40|9146.8|9144|9144.2|9141.4|9146.8|9144|9143.8|9141|15
1645561730000|2022-02-22 20:28:50|9143.3|9140.5|9143.2|9140.4|9144.2|9141.4|9143.2|9140.4|7
1645561740000|2022-02-22 20:29:00|9142.8|9140|9143.2|9140.4|9143.3|9140.5|9142.2|9139.4|42
1645561750000|2022-02-22 20:29:10|9143.8|9141|9144.8|9142|9145.1|9142.3|9143.8|9141|11
1645561760000|2022-02-22 20:29:20|9145.2|9142.4|9144.8|9142|9145.3|9142.5|9143.2|9140.4|6
1645561770000|2022-02-22 20:29:30|9145.2|9142.4|9146.2|9143.4|9146.2|9143.4|9145.2|9142.4|2
1645561780000|2022-02-22 20:29:40|9145.8|9143|9145.2|9142.4|9146.2|9143.4|9144.8|9142|5
1645561790000|2022-02-22 20:29:50|9144.3|9141.5|9143.8|9141|9145.2|9142.4|9143.8|9141|52
1645561800000|2022-02-22 20:30:00|9143.3|9140.5|9144.7|9141.9|9145.2|9142.4|9142.8|9140|12
1645561810000|2022-02-22 20:30:10|9145.2|9142.4|9144.2|9141.4|9145.2|9142.4|9142.8|9140|23
1645561820000|2022-02-22 20:30:20|9143.8|9141|9144.2|9141.4|9146|9143.2|9142.8|9140|21
1645561830000|2022-02-22 20:30:30|9143.8|9141|9143.2|9140.4|9144.2|9141.4|9143.2|9140.4|7
1645561840000|2022-02-22 20:30:40|9142.7|9139.9|9142.2|9139.4|9142.7|9139.9|9141.3|9138.5|14
1645561850000|2022-02-22 20:30:50|9143.1|9140.3|9143.2|9140.4|9143.6|9140.8|9142.6|9139.8|11
1645561860000|2022-02-22 20:31:00|9142.8|9140|9143.3|9140.5|9144.2|9141.4|9142.2|9139.4|13
1645561870000|2022-02-22 20:31:10|9143.2|9140.4|9144.2|9141.4|9144.7|9141.9|9143.2|9140.4|11
1645561880000|2022-02-22 20:31:20|9144.6|9141.8|9145.2|9142.4|9145.8|9143|9144.6|9141.8|7
1645561890000|2022-02-22 20:31:30|9144.8|9142|9145.2|9142.4|9145.2|9142.4|9144.3|9141.5|2
1645561900000|2022-02-22 20:31:40|9145.7|9142.9|9144.2|9141.4|9146.2|9143.4|9144.2|9141.4|18
1645561910000|2022-02-22 20:31:50|9145|9142.2|9145.6|9142.8|9145.7|9142.9|9144.2|9141.4|5
1645561920000|2022-02-22 20:32:00|9146|9143.2|9146.1|9143.3|9146.6|9143.8|9145.2|9142.4|11
1645561930000|2022-02-22 20:32:10|9146.5|9143.7|9145.6|9142.8|9146.6|9143.8|9145.1|9142.3|27
1645561940000|2022-02-22 20:32:20|9145.7|9142.9|9146.2|9143.4|9147.2|9144.4|9145.7|9142.9|15
1645561950000|2022-02-22 20:32:30|9146.6|9143.8|9148.1|9145.3|9148.2|9145.4|9146.1|9143.3|21
1645561960000|2022-02-22 20:32:40|9148.2|9145.4|9151.2|9148.4|9151.2|9148.4|9148.2|9145.4|16
1645561970000|2022-02-22 20:32:50|9150.8|9148|9154.2|9151.4|9154.2|9151.4|9150.8|9148|31
1645561980000|2022-02-22 20:33:00|9154.6|9151.8|9155.7|9152.9|9156.7|9153.9|9154.2|9151.4|39
1645561990000|2022-02-22 20:33:10|9155.6|9152.8|9153.2|9150.4|9155.6|9152.8|9153.2|9150.4|14
1645562000000|2022-02-22 20:33:20|9152.2|9149.4|9149.7|9146.9|9153.2|9150.4|9149.2|9146.4|40
1645562010000|2022-02-22 20:33:30|9149.2|9146.4|9149.2|9146.4|9149.6|9146.8|9148.2|9145.4|18
1645562020000|2022-02-22 20:33:40|9150|9147.2|9149.6|9146.8|9150.1|9147.3|9149.2|9146.4|11
1645562030000|2022-02-22 20:33:50|9149.2|9146.4|9151.2|9148.4|9151.6|9148.8|9149.2|9146.4|22
1645562040000|2022-02-22 20:34:00|9151.6|9148.8|9153.1|9150.3|9153.2|9150.4|9151.6|9148.8|24
1645562050000|2022-02-22 20:34:10|9153.2|9150.4|9154.2|9151.4|9154.2|9151.4|9153.2|9150.4|7
1645562060000|2022-02-22 20:34:20|9155|9152.2|9155.1|9152.3|9155.1|9152.3|9154.1|9151.3|34
1645562070000|2022-02-22 20:34:30|9155|9152.2|9155.2|9152.4|9157.1|9154.3|9154.6|9151.8|30
1645562080000|2022-02-22 20:34:40|9155.1|9152.3|9155.1|9152.3|9157.1|9154.3|9154.2|9151.4|45
1645562090000|2022-02-22 20:34:50|9154.7|9151.9|9156.2|9153.4|9156.2|9153.4|9154.2|9151.4|16
1645562100000|2022-02-22 20:35:00|9156|9153.2|9156.1|9153.3|9156.2|9153.4|9154.2|9151.4|63
1645562110000|2022-02-22 20:35:10|9156.6|9153.8|9157|9154.2|9157.1|9154.3|9156.1|9153.3|28
1645562120000|2022-02-22 20:35:20|9156.2|9153.4|9158|9155.2|9158|9155.2|9156.2|9153.4|30
1645562130000|2022-02-22 20:35:30|9158.4|9155.6|9157.4|9154.6|9158.8|9156|9157|9154.2|41
1645562140000|2022-02-22 20:35:40|9157|9154.2|9158.4|9155.6|9159|9156.2|9157|9154.2|40
1645562150000|2022-02-22 20:35:50|9158.9|9156.1|9154|9151.2|9160|9157.2|9154|9151.2|173
1645562160000|2022-02-22 20:36:00|9154.5|9151.7|9154.9|9152.1|9155.9|9153.1|9154|9151.2|95
1645562170000|2022-02-22 20:36:10|9154.5|9151.7|9152|9149.2|9154.9|9152.1|9152|9149.2|33
1645562180000|2022-02-22 20:36:20|9151.9|9149.1|9150|9147.2|9152.9|9150.1|9150|9147.2|51
1645562190000|2022-02-22 20:36:30|9150.9|9148.1|9152.1|9149.3|9153|9150.2|9149.6|9146.8|58
1645562200000|2022-02-22 20:36:40|9152.5|9149.7|9157|9154.2|9157|9154.2|9152.5|9149.7|24
1645562210000|2022-02-22 20:36:50|9157.1|9154.3|9155.1|9152.3|9157.1|9154.3|9155|9152.2|37
1645562220000|2022-02-22 20:37:00|9155.5|9152.7|9155.1|9152.3|9156|9153.2|9152.7|9149.9|89
1645562230000|2022-02-22 20:37:10|9154.7|9151.9|9155.2|9152.4|9156|9153.2|9153.2|9150.4|41
1645562240000|2022-02-22 20:37:20|9155.6|9152.8|9151.2|9148.4|9155.6|9152.8|9150.7|9147.9|40
1645562250000|2022-02-22 20:37:30|9151.1|9148.3|9151.6|9148.8|9152.1|9149.3|9150.1|9147.3|26
1645562260000|2022-02-22 20:37:40|9151.2|9148.4|9153|9150.2|9153.1|9150.3|9150.1|9147.3|28
1645562270000|2022-02-22 20:37:50|9152.6|9149.8|9151.2|9148.4|9153.1|9150.3|9150.6|9147.8|19
1645562280000|2022-02-22 20:38:00|9150.7|9147.9|9154.6|9151.8|9155.1|9152.3|9150.7|9147.9|66
1645562290000|2022-02-22 20:38:10|9154.2|9151.4|9154.2|9151.4|9156.1|9153.3|9153.2|9150.4|21
1645562300000|2022-02-22 20:38:20|9155|9152.2|9155.6|9152.8|9157.1|9154.3|9154.3|9151.5|31
1645562310000|2022-02-22 20:38:30|9155.2|9152.4|9156.1|9153.3|9156.6|9153.8|9154.7|9151.9|33
1645562320000|2022-02-22 20:38:40|9155.2|9152.4|9155.2|9152.4|9156.1|9153.3|9155.2|9152.4|20
1645562330000|2022-02-22 20:38:50|9154.2|9151.4|9156.1|9153.3|9156.1|9153.3|9154.1|9151.3|19
1645562340000|2022-02-22 20:39:00|9155.7|9152.9|9155.1|9152.3|9157.1|9154.3|9155.1|9152.3|23
1645562350000|2022-02-22 20:39:10|9155.2|9152.4|9155.1|9152.3|9156|9153.2|9154.2|9151.4|10
1645562360000|2022-02-22 20:39:20|9155.2|9152.4|9157.1|9154.3|9157.1|9154.3|9153.2|9150.4|27
1645562370000|2022-02-22 20:39:30|9157.2|9154.4|9162.1|9159.3|9162.1|9159.3|9157.2|9154.4|57
1645562380000|2022-02-22 20:39:40|9161.2|9158.4|9162.1|9159.3|9163|9160.2|9161.1|9158.3|36
1645562390000|2022-02-22 20:39:50|9163|9160.2|9163.1|9160.3|9163.1|9160.3|9162.1|9159.3|41
1645562400000|2022-02-22 20:40:00|9162.6|9159.8|9156.1|9153.3|9162.9|9160.1|9156.1|9153.3|74
1645562410000|2022-02-22 20:40:10|9157.1|9154.3|9159.1|9156.3|9159.1|9156.3|9156.1|9153.3|37
1645562420000|2022-02-22 20:40:20|9159.6|9156.8|9158.1|9155.3|9159.6|9156.8|9158.1|9155.3|18
1645562430000|2022-02-22 20:40:30|9157.2|9154.4|9156.1|9153.3|9157.6|9154.8|9156.1|9153.3|11
1645562440000|2022-02-22 20:40:40|9156.6|9153.8|9157.1|9154.3|9157.1|9154.3|9155.2|9152.4|9
1645562450000|2022-02-22 20:40:50|9158|9155.2|9157.1|9154.3|9158.1|9155.3|9156.1|9153.3|13
1645562460000|2022-02-22 20:41:00|9156.6|9153.8|9156.1|9153.3|9156.6|9153.8|9155.1|9152.3|16
1645562470000|2022-02-22 20:41:10|9156.9|9154.1|9161.1|9158.3|9161.1|9158.3|9156.9|9154.1|17
1645562480000|2022-02-22 20:41:20|9160.3|9157.5|9161.1|9158.3|9161.6|9158.8|9160.3|9157.5|20
1645562490000|2022-02-22 20:41:30|9161.6|9158.8|9161.1|9158.3|9161.6|9158.8|9161.1|9158.3|7
1645562500000|2022-02-22 20:41:40|9160.2|9157.4|9160.6|9157.8|9161.1|9158.3|9160.1|9157.3|7
1645562510000|2022-02-22 20:41:50|9160.1|9157.3|9158.1|9155.3|9160.6|9157.8|9158.1|9155.3|24
1645562520000|2022-02-22 20:42:00|9158.6|9155.8|9157.1|9154.3|9159.1|9156.3|9157.1|9154.3|12
1645562530000|2022-02-22 20:42:10|9157.6|9154.8|9154.6|9151.8|9157.6|9154.8|9154.1|9151.3|26
1645562540000|2022-02-22 20:42:20|9154.1|9151.3|9153.1|9150.3|9154.6|9151.8|9153.1|9150.3|26
1645562550000|2022-02-22 20:42:30|9152.1|9149.3|9151.1|9148.3|9153.1|9150.3|9151.1|9148.3|35
1645562560000|2022-02-22 20:42:40|9151.5|9148.7|9153.1|9150.3|9156.1|9153.3|9151.1|9148.3|52
1645562570000|2022-02-22 20:42:50|9152.6|9149.8|9151.6|9148.8|9153.1|9150.3|9151.6|9148.8|6
1645562580000|2022-02-22 20:43:00|9151.1|9148.3|9151.6|9148.8|9152.1|9149.3|9150.1|9147.3|12
1645562590000|2022-02-22 20:43:10|9151.1|9148.3|9152.1|9149.3|9153.1|9150.3|9150.1|9147.3|19
1645562600000|2022-02-22 20:43:20|9153|9150.2|9155.1|9152.3|9156|9153.2|9152.1|9149.3|25
1645562610000|2022-02-22 20:43:30|9154.7|9151.9|9158.1|9155.3|9158.1|9155.3|9154.7|9151.9|33
1645562620000|2022-02-22 20:43:40|9157.7|9154.9|9158.1|9155.3|9158.1|9155.3|9157.2|9154.4|13
1645562630000|2022-02-22 20:43:50|9157.6|9154.8|9158.1|9155.3|9158.1|9155.3|9157.1|9154.3|1
1645562640000|2022-02-22 20:44:00|9157.6|9154.8|9153.1|9150.3|9157.6|9154.8|9153.1|9150.3|28
1645562650000|2022-02-22 20:44:10|9153.6|9150.8|9154.1|9151.3|9154.1|9151.3|9152.1|9149.3|11
1645562660000|2022-02-22 20:44:20|9155.1|9152.3|9155.6|9152.8|9156.1|9153.3|9155.1|9152.3|5
1645562670000|2022-02-22 20:44:30|9155.7|9152.9|9154.7|9151.9|9156.1|9153.3|9153.7|9150.9|13
1645562680000|2022-02-22 20:44:40|9154.6|9151.8|9154.1|9151.3|9155.1|9152.3|9154.1|9151.3|6
1645562690000|2022-02-22 20:44:50|9153.7|9150.9|9153.7|9150.9|9154.1|9151.3|9153.1|9150.3|4
1645562700000|2022-02-22 20:45:00|9154.1|9151.3|9152.7|9149.9|9154.1|9151.3|9152.7|9149.9|36
1645562710000|2022-02-22 20:45:10|9153.1|9150.3|9153.1|9150.3|9154.1|9151.3|9152.1|9149.3|33
1645562720000|2022-02-22 20:45:20|9153.6|9150.8|9155.1|9152.3|9155.1|9152.3|9153.6|9150.8|5
1645562730000|2022-02-22 20:45:30|9155.6|9152.8|9156.6|9153.8|9158.1|9155.3|9155.6|9152.8|30
1645562740000|2022-02-22 20:45:40|9156.2|9153.4|9154.1|9151.3|9156.6|9153.8|9153.7|9150.9|42
1645562750000|2022-02-22 20:45:50|9154.5|9151.7|9156.1|9153.3|9156.1|9153.3|9154.5|9151.7|11
1645562760000|2022-02-22 20:46:00|9155.6|9152.8|9153.1|9150.3|9155.6|9152.8|9152.7|9149.9|25
1645562770000|2022-02-22 20:46:10|9152.7|9149.9|9153.1|9150.3|9153.2|9150.4|9152.7|9149.9|7
1645562780000|2022-02-22 20:46:20|9153.3|9150.5|9153.1|9150.3|9154|9151.2|9152.3|9149.5|13
1645562790000|2022-02-22 20:46:30|9154|9151.2|9148.7|9145.9|9154|9151.2|9148.7|9145.9|15
1645562800000|2022-02-22 20:46:40|9149.1|9146.3|9148.1|9145.3|9149.1|9146.3|9148.1|9145.3|14
1645562810000|2022-02-22 20:46:50|9148|9145.2|9148.1|9145.3|9148.1|9145.3|9146.5|9143.7|23
1645562820000|2022-02-22 20:47:00|9149|9146.2|9148.5|9145.7|9149.2|9146.4|9148.1|9145.3|17
1645562830000|2022-02-22 20:47:10|9149|9146.2|9148.1|9145.3|9149|9146.2|9148.1|9145.3|5
1645562840000|2022-02-22 20:47:20|9148.5|9145.7|9148.5|9145.7|9148.5|9145.7|9148.1|9145.3|8
1645562850000|2022-02-22 20:47:30|9148.1|9145.3|9148.1|9145.3|9149|9146.2|9147.1|9144.3|16
1645562860000|2022-02-22 20:47:40|9148.5|9145.7|9148.1|9145.3|9149|9146.2|9148.1|9145.3|25
1645562870000|2022-02-22 20:47:50|9148.5|9145.7|9148.1|9145.3|9148.5|9145.7|9148.1|9145.3|2
1645562880000|2022-02-22 20:48:00|9148.5|9145.7|9148.5|9145.7|9149|9146.2|9148.1|9145.3|16
1645562890000|2022-02-22 20:48:10|9149|9146.2|9149.1|9146.3|9150|9147.2|9148.5|9145.7|66
1645562900000|2022-02-22 20:48:20|9148.3|9145.5|9148.5|9145.7|9149|9146.2|9148.1|9145.3|6
1645562910000|2022-02-22 20:48:30|9148.6|9145.8|9148.1|9145.3|9149|9146.2|9148.1|9145.3|5
1645562920000|2022-02-22 20:48:40|9147.3|9144.5|9147.5|9144.7|9148.1|9145.3|9147.1|9144.3|13
1645562930000|2022-02-22 20:48:50|9147.1|9144.3|9147.7|9144.9|9148.1|9145.3|9147.1|9144.3|6
1645562940000|2022-02-22 20:49:00|9147.6|9144.8|9142.1|9139.3|9148.1|9145.3|9141.7|9138.9|48
1645562950000|2022-02-22 20:49:10|9143|9140.2|9143.2|9140.4|9144|9141.2|9143|9140.2|35
1645562960000|2022-02-22 20:49:20|9142.1|9139.3|9143|9140.2|9143|9140.2|9140.1|9137.3|64
1645562970000|2022-02-22 20:49:30|9142.6|9139.8|9143.1|9140.3|9144|9141.2|9142.6|9139.8|11
1645562980000|2022-02-22 20:49:40|9144|9141.2|9143.1|9140.3|9144.1|9141.3|9142.7|9139.9|13
1645562990000|2022-02-22 20:49:50|9142.7|9139.9|9142.2|9139.4|9143.1|9140.3|9142.2|9139.4|11
1645563000000|2022-02-22 20:50:00|9141.3|9138.5|9142|9139.2|9143|9140.2|9140.7|9137.9|64
1645563010000|2022-02-22 20:50:10|9141.6|9138.8|9139.7|9136.9|9141.6|9138.8|9139.7|9136.9|7
1645563020000|2022-02-22 20:50:20|9138.4|9135.6|9133.1|9130.3|9138.4|9135.6|9132.1|9129.3|50
1645563030000|2022-02-22 20:50:30|9132.7|9129.9|9136.1|9133.3|9136.1|9133.3|9132.3|9129.5|31
1645563040000|2022-02-22 20:50:40|9135.3|9132.5|9139|9136.2|9139|9136.2|9134.2|9131.4|33
1645563050000|2022-02-22 20:50:50|9139.5|9136.7|9132.1|9129.3|9139.5|9136.7|9131.1|9128.3|85
1645563060000|2022-02-22 20:51:00|9131.5|9128.7|9132.1|9129.3|9133|9130.2|9131.5|9128.7|12
1645563070000|2022-02-22 20:51:10|9132.5|9129.7|9133|9130.2|9133|9130.2|9131.5|9128.7|19
1645563080000|2022-02-22 20:51:20|9133.2|9130.4|9133|9130.2|9134|9131.2|9132.1|9129.3|9
1645563090000|2022-02-22 20:51:30|9134.2|9124.2|9134.4|9131.6|9134.4|9131.6|9130.6|9124.2|95
1645563100000|2022-02-22 20:51:40|9134.5|9131.7|9133|9130.2|9134.5|9131.7|9133|9130.2|14
1645563110000|2022-02-22 20:51:50|9132.2|9129.4|9135.2|9132.4|9135.2|9132.4|9132|9129.2|23
1645563120000|2022-02-22 20:52:00|9135.6|9132.8|9132.7|9129.9|9135.6|9132.8|9132.3|9129.5|16
1645563130000|2022-02-22 20:52:10|9132.6|9129.8|9131.1|9128.3|9132.6|9129.8|9130.1|9127.3|13
1645563140000|2022-02-22 20:52:20|9131.5|9128.7|9133|9130.2|9133.4|9130.6|9131.1|9128.3|3
1645563150000|2022-02-22 20:52:30|9132.6|9129.8|9132.6|9129.8|9133.1|9130.3|9132.4|9129.6|4
1645563160000|2022-02-22 20:52:40|9132.7|9129.9|9133.5|9130.7|9133.5|9130.7|9131.5|9128.7|8
1645563170000|2022-02-22 20:52:50|9133.9|9131.1|9133.5|9130.7|9135.5|9132.7|9133|9130.2|12
1645563180000|2022-02-22 20:53:00|9133.1|9130.3|9129.1|9126.3|9133.5|9130.7|9129.1|9126.3|12
1645563190000|2022-02-22 20:53:10|9129|9126.2|9129.4|9126.6|9129.5|9126.7|9128.1|9125.3|7
1645563200000|2022-02-22 20:53:20|9129|9126.2|9129.5|9126.7|9129.5|9126.7|9125.1|9122.3|112
1645563210000|2022-02-22 20:53:30|9129.6|9126.8|9123.6|9120.8|9131|9128.2|9122.7|9117.5|482
1645563220000|2022-02-22 20:53:40|9123.8|9119.8|9122.1|9119.3|9123.8|9120|9120.7|9117.8|36
1645563230000|2022-02-22 20:53:50|9121.7|9118.9|9122.8|9120|9122.8|9120|9119.8|9117|52
1645563240000|2022-02-22 20:54:00|9122.4|9119.6|9121.8|9119|9122.9|9119.9|9121.8|9118.8|28
1645563250000|2022-02-22 20:54:10|9122.2|9119.4|9121.8|9119|9122.9|9119.9|9121.3|9118.5|14
1645563260000|2022-02-22 20:54:20|9121.7|9118.9|9121.8|9119|9121.8|9119|9121.3|9118.5|6
1645563270000|2022-02-22 20:54:30|9121.7|9118.9|9120.7|9117.9|9121.8|9119|9120.3|9116.9|13
1645563280000|2022-02-22 20:54:40|9121.2|9118.4|9119.3|9116.5|9122.3|9119.5|9119.3|9116.5|21
1645563290000|2022-02-22 20:54:50|9120.1|9117.3|9121.3|9118.5|9122.7|9119.9|9120.1|9117.3|20
1645563300000|2022-02-22 20:55:00|9122.5|9119.7|9124.7|9121.9|9125.1|9122.3|9120.8|9118|77
1645563310000|2022-02-22 20:55:10|9125.8|9123|9127.7|9124.9|9128.2|9125.4|9125.3|9122.5|50
1645563320000|2022-02-22 20:55:20|9127.3|9124.5|9125.7|9122.9|9127.7|9124.9|9125.3|9122.5|22
1645563330000|2022-02-22 20:55:30|9125.8|9123|9126.3|9123.5|9127.7|9124.9|9125.7|9122.9|16
1645563340000|2022-02-22 20:55:40|9126.7|9123.9|9125.2|9122.4|9126.7|9123.9|9124.7|9121.9|23
1645563350000|2022-02-22 20:55:50|9125.3|9122.5|9129.7|9126.9|9129.7|9126.9|9125.3|9122.5|13
1645563360000|2022-02-22 20:56:00|9128.8|9126|9126.3|9123.5|9128.8|9126|9125.3|9122.5|13
1645563370000|2022-02-22 20:56:10|9127.1|9124.3|9124.7|9121.9|9127.1|9124.3|9124.7|9121.9|16
1645563380000|2022-02-22 20:56:20|9124.3|9121.5|9123.7|9120.9|9124.3|9121.5|9122.7|9119.8|25
1645563390000|2022-02-22 20:56:30|9124.2|9121.4|9124.2|9121.4|9124.2|9121.4|9123.7|9120.9|6
1645563400000|2022-02-22 20:56:40|9124.7|9121.9|9124.7|9121.9|9124.7|9121.9|9124.7|9121.9|2
1645563410000|2022-02-22 20:56:50|9124.2|9121.4|9124.7|9121.9|9124.7|9121.9|9122.2|9119.4|11
1645563420000|2022-02-22 20:57:00|9124.2|9121.4|9124.7|9121.9|9124.7|9121.9|9124.2|9121.4|5
1645563430000|2022-02-22 20:57:10|9125.2|9122.4|9124.7|9121.9|9125.2|9122.4|9124.7|9121.9|1
1645563440000|2022-02-22 20:57:20|9125.1|9122.3|9125.5|9122.7|9125.7|9122.7|9124.7|9121.7|5
1645563450000|2022-02-22 20:57:30|9125.7|9122.9|9123.2|9120.4|9125.7|9122.9|9122.2|9119.4|31
1645563460000|2022-02-22 20:57:40|9122.8|9120|9123.7|9120.9|9123.7|9120.9|9122.7|9119.9|9
1645563470000|2022-02-22 20:57:50|9125|9122.2|9126.1|9123.3|9126.9|9124.1|9124.6|9121.8|39
1645563480000|2022-02-22 20:58:00|9125.7|9122.9|9126.1|9123.3|9126.9|9124.1|9124.2|9121.4|31
1645563490000|2022-02-22 20:58:10|9126|9123.2|9127.5|9124.7|9127.9|9125.1|9125.1|9122.3|26
1645563500000|2022-02-22 20:58:20|9127.1|9124.3|9127.5|9124.7|9129|9126.2|9127.1|9124.3|31
1645563510000|2022-02-22 20:58:30|9127.9|9125.1|9128.1|9125.3|9128.9|9126.1|9127.5|9124.7|10
1645563520000|2022-02-22 20:58:40|9127.7|9124.9|9127.1|9124.3|9128.5|9125.7|9127.1|9124.3|2
1645563530000|2022-02-22 20:58:50|9127.6|9124.8|9128.1|9125.3|9128.5|9125.7|9127.1|9124.3|4
1645563540000|2022-02-22 20:59:00|9128.9|9126.1|9128.1|9125.3|9129.8|9127|9126.5|9123.7|21
1645563550000|2022-02-22 20:59:10|9128.5|9125.7|9129.4|9126.6|9129.5|9126.7|9128.1|9125.3|17
1645563560000|2022-02-22 20:59:20|9129|9126.2|9128.5|9125.7|9129|9126.2|9127.9|9125.1|16
1645563570000|2022-02-22 20:59:30|9128.1|9125.3|9128|9125.2|9129.3|9126.5|9128|9125.2|4
1645563580000|2022-02-22 20:59:40|9128.1|9125.3|9128.1|9125.3|9129.9|9127.1|9128.1|9125.3|14
1645563590000|2022-02-22 20:59:50|9128.5|9125.7|9128.1|9125.3|9129.5|9126.7|9127.1|9124.3|16
1645563600000|2022-02-22 21:00:00|9128.5|9125.7|9127.9|9125.1|9130.5|9127.1|9127.5|9124.7|41
1645563610000|2022-02-22 21:00:10|9128.5|9125.7|9129.5|9126.7|9129.6|9126.7|9128.1|9125.3|9
1645563620000|2022-02-22 21:00:20|9130.8|9128|9133.4|9130.6|9133.4|9130.6|9129.5|9126.7|63
1645563630000|2022-02-22 21:00:30|9133.5|9130.7|9136.4|9133.6|9136.8|9134|9133.5|9130.7|40
1645563640000|2022-02-22 21:00:40|9136.5|9133.7|9138.9|9136.1|9139.3|9136.5|9136.5|9133.7|17
1645563650000|2022-02-22 21:00:50|9138.1|9135.3|9135.5|9132.7|9138.1|9135.3|9135.1|9132.3|31
1645563660000|2022-02-22 21:01:00|9135.9|9133.1|9136.9|9134.1|9136.9|9134.1|9135.4|9132.6|8
1645563670000|2022-02-22 21:01:10|9136.1|9133.3|9136.5|9133.7|9136.9|9134.1|9136|9133.2|10
1645563680000|2022-02-22 21:01:20|9137.3|9134.5|9138.4|9135.6|9138.8|9136|9137.3|9134.5|3
1645563690000|2022-02-22 21:01:30|9138|9135.2|9136.1|9133.3|9138.4|9135.6|9136|9133.2|4
1645563700000|2022-02-22 21:01:40|9136.5|9133.7|9132.5|9129.7|9136.9|9134.1|9131.5|9128.7|14
1645563710000|2022-02-22 21:01:50|9132.9|9130.1|9132.5|9129.7|9133|9130.2|9132.5|9129.7|0
1645563720000|2022-02-22 21:02:00|9133|9130.2|9134|9131.2|9134|9131.2|9133|9130.2|5
1645563730000|2022-02-22 21:02:10|9134.4|9131.6|9135.3|9132.5|9135.8|9133|9134.4|9131.6|10
1645563740000|2022-02-22 21:02:20|9135.4|9132.6|9133.9|9131.1|9135.9|9133.1|9133.9|9131.1|7
1645563760000|2022-02-22 21:02:40|9134.3|9131.5|9132.1|9129.3|9134.9|9132.1|9132.1|9129.3|22
1645563770000|2022-02-22 21:02:50|9132|9129.2|9132.5|9129.7|9132.5|9129.7|9131.9|9129.1|0
1645563780000|2022-02-22 21:03:00|9132.9|9130.1|9132.5|9129.7|9132.9|9130.1|9132.1|9129.3|3
1645563790000|2022-02-22 21:03:10|9132.9|9130.1|9132.5|9129.7|9132.9|9130.1|9132.5|9129.7|8
1645563800000|2022-02-22 21:03:20|9132.1|9129.3|9132.5|9129.7|9132.8|9130|9131.9|9129.1|2
1645563810000|2022-02-22 21:03:30|9132.1|9129.3|9132.9|9130.1|9132.9|9130.1|9132.1|9129.3|1
1645563820000|2022-02-22 21:03:40|9132.5|9129.7|9132.5|9129.7|9132.5|9129.7|9132.1|9129.3|4
1645563830000|2022-02-22 21:03:50|9133.4|9130.6|9134.3|9131.5|9134.4|9131.6|9133.4|9130.6|3
1645563840000|2022-02-22 21:04:00|9134.8|9132|9134.3|9131.5|9134.8|9132|9133.9|9131.1|7
1645563850000|2022-02-22 21:04:10|9133.5|9130.7|9132.1|9129.3|9133.5|9130.7|9132|9129.2|2
1645563860000|2022-02-22 21:04:20|9131.6|9128.8|9130.5|9127.7|9131.7|9128.8|9130.1|9127.3|7
1645563870000|2022-02-22 21:04:30|9130.1|9127.3|9130.1|9127.3|9130.1|9127.3|9130.1|9127.3|4
1645563890000|2022-02-22 21:04:50|9130.9|9128.1|9131.1|9128.3|9131.1|9128.3|9130.5|9127.7|4
1645563900000|2022-02-22 21:05:00|9130.6|9127.8|9130.1|9127.3|9130.6|9127.8|9130.1|9127.3|0
1645563910000|2022-02-22 21:05:10|9131.9|9129.1|9130.6|9127.8|9131.9|9129.1|9130.2|9127.4|10
1645563920000|2022-02-22 21:05:20|9131.1|9128.3|9133.5|9130.7|9134|9131.2|9131.1|9128.3|17
1645563930000|2022-02-22 21:05:30|9133.9|9131.1|9134|9131.2|9134|9131.2|9133.5|9130.7|1
1645563940000|2022-02-22 21:05:40|9134.1|9131.3|9133.1|9130.3|9134.1|9131.3|9133.1|9130.3|4
1645563950000|2022-02-22 21:05:50|9134|9131.2|9131.6|9128.8|9134|9131.2|9130.6|9127.7|79
1645563960000|2022-02-22 21:06:00|9132.1|9129.3|9133.6|9130.8|9134.1|9131.3|9132.1|9129.3|6
1645563970000|2022-02-22 21:06:10|9134.1|9131.3|9135.1|9132.3|9135.1|9132.3|9134.1|9131.3|6
1645563980000|2022-02-22 21:06:20|9134.6|9131.8|9132.1|9129.3|9134.6|9131.8|9131.5|9128.7|19
1645563990000|2022-02-22 21:06:30|9132.5|9129.7|9132.1|9129.3|9132.5|9129.7|9131.6|9128.8|2
1645564000000|2022-02-22 21:06:40|9131.6|9128.8|9132.1|9129.3|9132.1|9129.3|9131.6|9128.8|0
1645564010000|2022-02-22 21:06:50|9131.6|9128.8|9132.1|9129.3|9133|9130.2|9131.1|9128.3|10
1645564020000|2022-02-22 21:07:00|9132.5|9129.7|9132.5|9129.7|9132.5|9129.7|9132.1|9129.3|0
1645564030000|2022-02-22 21:07:10|9132.1|9129.3|9132.1|9129.3|9132.1|9129.3|9132.1|9129.3|0
1645564040000|2022-02-22 21:07:20|||||||||1
1645564050000|2022-02-22 21:07:30|9131.5|9128.7|9131.6|9128.8|9131.6|9128.8|9131.5|9128.7|3
1645564060000|2022-02-22 21:07:40|9131.1|9128.3|9131.1|9128.3|9131.1|9128.3|9131.1|9128.3|1
1645564080000|2022-02-22 21:08:00|9130.6|9127.8|9130.6|9127.8|9130.6|9127.8|9130.6|9127.8|1
1645564090000|2022-02-22 21:08:10|9131|9128.2|9131.1|9128.3|9131.1|9128.3|9131|9128.2|0
1645564100000|2022-02-22 21:08:20|9130.6|9127.8|9130.6|9127.8|9131.1|9128.3|9130.5|9127.7|4
1645564110000|2022-02-22 21:08:30|9131.1|9128.3|9130.6|9127.8|9131.1|9128.3|9130.6|9127.8|1
1645564120000|2022-02-22 21:08:40|9131.1|9128.3|9130.6|9127.8|9131.1|9128.3|9130.6|9127.8|0
1645564130000|2022-02-22 21:08:50|9131.1|9128.3|9130.6|9127.8|9131.1|9128.3|9130.2|9127.4|2
1645564140000|2022-02-22 21:09:00|9130.5|9127.7|9130.5|9127.7|9130.5|9127.7|9130.5|9127.7|1
1645564150000|2022-02-22 21:09:10|9131|9128.2|9131|9128.2|9131|9128.2|9130.5|9127.7|4
1645564160000|2022-02-22 21:09:20|||||||||1
1645564170000|2022-02-22 21:09:30|9131.5|9128.7|9131|9128.2|9131.5|9128.7|9131|9128.2|5
1645564180000|2022-02-22 21:09:40|9130.6|9127.8|9130.6|9127.8|9130.6|9127.8|9130.6|9127.8|2
1645564190000|2022-02-22 21:09:50|9130.5|9127.7|9130.5|9127.7|9130.6|9127.8|9130|9127.2|3
1645564200000|2022-02-22 21:10:00|9130|9127.2|9131|9128.2|9131|9128.2|9130|9127.2|1
1645564210000|2022-02-22 21:10:10|||||||||2
1645564220000|2022-02-22 21:10:20|9131.5|9128.7|9131.5|9128.7|9131.5|9128.7|9131.5|9128.7|8
1645564230000|2022-02-22 21:10:30|9131|9128.2|9131|9128.2|9132|9129.2|9131|9128.2|2
1645564240000|2022-02-22 21:10:40|9131.5|9128.7|9131|9128.2|9131.5|9128.7|9130.6|9127.8|3
1645564280000|2022-02-22 21:11:20|9131.5|9128.7|9132|9129.2|9132|9129.2|9131.5|9128.7|1
1645564290000|2022-02-22 21:11:30|9131.6|9128.8|9129|9126.2|9131.6|9128.8|9129|9126.2|29
1645564300000|2022-02-22 21:11:40|9128.1|9125.3|9126.6|9123.8|9128.1|9125.3|9126.2|9123.4|46
1645564310000|2022-02-22 21:11:50|9126.2|9123.4|9125.2|9122.4|9126.2|9123.4|9124.8|9122|13
1645564320000|2022-02-22 21:12:00|9124.4|9121.6|9124.6|9121.8|9125.2|9122.4|9124.2|9121.4|23
1645564330000|2022-02-22 21:12:10|9125.1|9122.3|9124.6|9121.8|9125.1|9122.3|9124.2|9121.4|0
1645564340000|2022-02-22 21:12:20|9124.7|9121.9|9122.6|9119.8|9125|9122.2|9122.6|9119.8|49
1645564350000|2022-02-22 21:12:30|9123|9120.2|9121.1|9118.3|9123.1|9120.3|9121.1|9117.8|28
1645564360000|2022-02-22 21:12:40|9121.2|9118.4|9121.6|9118.8|9122|9119.2|9120.6|9117.8|5
1645564370000|2022-02-22 21:12:50|9121.5|9118.7|9121.6|9118.8|9121.6|9118.8|9121.5|9118.7|6
1645564380000|2022-02-22 21:13:00|9122|9119.2|9122|9119.2|9122|9119.2|9121.6|9118.8|13
1645564390000|2022-02-22 21:13:10|9122.5|9119.7|9125.6|9121.6|9126|9123.2|9122.5|9119.7|17
1645564400000|2022-02-22 21:13:20|9125|9122.2|9125.5|9122.7|9125.6|9122.8|9125|9122.2|1
1645564410000|2022-02-22 21:13:30|||||||||1
1645564420000|2022-02-22 21:13:40|9125.6|9121.6|9124|9121.2|9125.6|9122.2|9124|9120.6|6
1645564430000|2022-02-22 21:13:50|9124.1|9121.3|9125.5|9122.7|9125.5|9122.7|9124.1|9121.3|1
1645564440000|2022-02-22 21:14:00|9124.6|9121.8|9124|9121.2|9124.6|9121.8|9124|9121.2|0
1645564450000|2022-02-22 21:14:10|9123.6|9120.8|9123.6|9120.8|9123.6|9120.8|9123.6|9120.8|1
1645564460000|2022-02-22 21:14:20|9123.2|9120.4|9123|9120.2|9123.2|9120.4|9123|9120.2|0
1645564470000|2022-02-22 21:14:30|9123.5|9120.7|9121.6|9118.8|9123.6|9120.8|9121.6|9118.8|17
1645564480000|2022-02-22 21:14:40|9122.9|9120.1|9122.1|9119.3|9123.1|9120.3|9121.7|9118.9|3
1645564490000|2022-02-22 21:14:50|9121.6|9118.8|9121.6|9118.8|9122|9119.2|9121.2|9118.4|5
1645564500000|2022-02-22 21:15:00|9120.8|9118|9120.3|9117.5|9122|9119.2|9120.3|9117.5|46
1645564510000|2022-02-22 21:15:10|9120.7|9117.9|9121.6|9118.8|9122|9119.2|9120.3|9117.5|22
1645564520000|2022-02-22 21:15:20|9121.2|9118.4|9121|9118.2|9121.6|9118.8|9121|9118.2|3
1645564530000|2022-02-22 21:15:30|9121.1|9118.3|9121.5|9118.7|9121.6|9118.8|9120.2|9117.4|18
1645564540000|2022-02-22 21:15:40|9121.4|9118.6|9121|9118.2|9121.6|9118.8|9120.6|9117.8|1
1645564550000|2022-02-22 21:15:50|9119.6|9116.8|9120|9117.2|9120|9117.2|9119.6|9116.8|2
1645564560000|2022-02-22 21:16:00|9119.6|9116.8|9119.6|9116.8|9119.6|9116.8|9119.6|9116.8|7
1645564570000|2022-02-22 21:16:10|9119.2|9116.4|9119|9116.2|9120|9117.2|9118.2|9115.4|6
1645564580000|2022-02-22 21:16:20|9118.5|9115.7|9118.4|9115.6|9118.6|9115.8|9118|9115.2|12
1645564590000|2022-02-22 21:16:30|9118|9115.2|9117.6|9114.8|9118|9115.2|9117.6|9114.8|1
1645564600000|2022-02-22 21:16:40|9118|9115.2|9118|9115.2|9118|9115.2|9116.9|9114.1|25
1645564610000|2022-02-22 21:16:50|9118.4|9115.6|9118.5|9115.7|9118.9|9116.1|9118.4|9115.6|3
1645564620000|2022-02-22 21:17:00|9118.4|9115.6|9117.5|9114.7|9118.9|9116.1|9117.5|9114.6|16
1645564630000|2022-02-22 21:17:10|9118.4|9115.6|9120.4|9117.6|9120.4|9117.6|9118.4|9115.6|7
1645564640000|2022-02-22 21:17:20|9119|9116.2|9119.4|9116.6|9119.4|9116.6|9119|9116.2|6
1645564650000|2022-02-22 21:17:30|9119|9116.2|9119|9116.2|9119|9116.2|9119|9116.2|0
1645564660000|2022-02-22 21:17:40|9119.4|9116.6|9119.4|9116.6|9119.4|9116.6|9119.4|9116.6|2
1645564690000|2022-02-22 21:18:10|9120.5|9116.5|9121.4|9118.6|9121.4|9118.6|9120.5|9116.5|4
1645564700000|2022-02-22 21:18:20|9121|9118.2|9123.4|9120.6|9123.4|9120.6|9120|9116.6|28
1645564710000|2022-02-22 21:18:30|9123|9120.2|9123.4|9120.6|9123.4|9120.6|9123|9120.2|1
1645564720000|2022-02-22 21:18:40|9123|9120.2|9123.4|9120.6|9123.4|9120.6|9123|9120.2|0
1645564730000|2022-02-22 21:18:50|9124|9121.2|9124|9121.2|9124|9121.2|9123.6|9120.8|0
1645564740000|2022-02-22 21:19:00|9123.5|9120.7|9124|9121.2|9124|9121.2|9123.5|9120.7|5
1645564750000|2022-02-22 21:19:10|9124.4|9121.6|9124.4|9121.6|9124.4|9121.6|9124|9121.2|3
1645564760000|2022-02-22 21:19:20|9123.6|9120.8|9120.6|9117.8|9123.6|9120.8|9120.6|9117.8|24
1645564770000|2022-02-22 21:19:30|9120.2|9117.4|9120.3|9117.5|9121.2|9118.4|9120.2|9117.4|19
1645564780000|2022-02-22 21:19:40|9120.2|9117.4|9120.2|9117.4|9120.2|9117.4|9120.2|9117.4|0
1645564790000|2022-02-22 21:19:50|9120.7|9117.9|9120.6|9117.8|9120.7|9117.9|9120.2|9117.4|0
1645564800000|2022-02-22 21:20:00|9120.2|9117.4|9120.6|9117.8|9120.6|9117.8|9120.2|9117.4|2
1645564810000|2022-02-22 21:20:10|9119.2|9116.4|9119.7|9116.9|9120.1|9117.3|9118.7|9115.9|38
1645564820000|2022-02-22 21:20:20|9119.6|9116.8|9118.6|9115.8|9119.6|9116.8|9118.6|9115.8|3
1645564830000|2022-02-22 21:20:30|9118.2|9115.4|9118.6|9115.8|9118.6|9115.8|9118.2|9115.4|7
1645564840000|2022-02-22 21:20:40|||||||||3
1645564850000|2022-02-22 21:20:50|9119|9116.2|9118.6|9115.8|9119.1|9116.3|9118.6|9115.8|0
1645564860000|2022-02-22 21:21:00|9118.7|9115.9|9118.6|9115.8|9119.1|9116.3|9118.6|9115.8|6
1645564870000|2022-02-22 21:21:10|9119|9116.2|9118.6|9115.8|9119.1|9116.3|9118.6|9115.8|2
1645564880000|2022-02-22 21:21:20|9117.7|9114.9|9118.6|9115.8|9119.1|9116.3|9117.7|9114.9|17
1645564890000|2022-02-22 21:21:30|9119|9116.2|9119.2|9116.4|9119.6|9116.8|9119|9116.2|4
1645564900000|2022-02-22 21:21:40|9119.6|9116.8|9119.6|9116.8|9119.6|9116.8|9119.6|9116.8|2
1645564910000|2022-02-22 21:21:50|9120|9117.2|9119.6|9116.8|9120.2|9117.4|9119.6|9116.8|2
1645564930000|2022-02-22 21:22:10|9119.2|9116.4|9118.6|9115.8|9119.6|9116.8|9118.2|9115.4|6
1645564950000|2022-02-22 21:22:30|9119.1|9116.3|9119.6|9116.8|9119.6|9116.8|9119.1|9116.3|1
1645564960000|2022-02-22 21:22:40|9119.2|9116.4|9119.6|9116.8|9119.6|9116.8|9119.2|9116.4|0
1645564970000|2022-02-22 21:22:50|9119.7|9116.9|9119.2|9116.4|9120.6|9117.8|9119.2|9116.4|3
1645564980000|2022-02-22 21:23:00|9119.6|9116.8|9120.1|9117.3|9120.1|9117.3|9119.2|9116.4|1
1645564990000|2022-02-22 21:23:10|9120|9117.2|9119.2|9116.4|9120|9117.2|9118.7|9115.9|38
1645565000000|2022-02-22 21:23:20|9119.6|9116.8|9119.7|9116.9|9120.1|9117.3|9119.2|9116.4|2
1645565010000|2022-02-22 21:23:30|9119.2|9116.4|9119.2|9116.4|9119.2|9116.4|9119.2|9116.4|1
1645565020000|2022-02-22 21:23:40|9120.5|9117.7|9121.2|9118.4|9121.2|9118.4|9120.5|9117.7|16
1645565030000|2022-02-22 21:23:50|9121.7|9118.9|9121.6|9118.8|9121.7|9118.9|9121.6|9118.8|1
1645565040000|2022-02-22 21:24:00|9121.2|9118.4|9119.7|9116.9|9121.2|9118.4|9119.7|9116.9|9
1645565050000|2022-02-22 21:24:10|9120.2|9117.4|9120.2|9117.4|9120.2|9117.4|9120.2|9117.4|0
1645565060000|2022-02-22 21:24:20|9120.1|9117.3|9120.2|9117.4|9120.2|9117.4|9120.1|9117.3|0
1645565070000|2022-02-22 21:24:30|9120.1|9117.3|9119.7|9116.9|9120.2|9117.4|9119.7|9116.9|2
1645565090000|2022-02-22 21:24:50|9119.2|9116.4|9120.6|9117.8|9120.6|9117.8|9119.2|9116.4|2
1645565100000|2022-02-22 21:25:00|||||||||1
1645565110000|2022-02-22 21:25:10|9120.7|9117.9|9121.6|9118.8|9121.6|9118.8|9120.6|9117.8|7
1645565120000|2022-02-22 21:25:20|9121.2|9118.4|9121.6|9118.8|9121.6|9118.8|9121.2|9118.4|4
1645565130000|2022-02-22 21:25:30|9121.2|9118.4|9120.7|9117.9|9121.2|9118.4|9120.7|9117.9|3
1645565140000|2022-02-22 21:25:40|9120.6|9117.8|9120.6|9117.8|9120.6|9117.8|9120.6|9117.8|0
1645565150000|2022-02-22 21:25:50|9120.2|9117.4|9119.2|9116.4|9120.2|9117.4|9119.2|9116.4|0
1645565160000|2022-02-22 21:26:00|9119.1|9116.3|9119.6|9116.8|9119.6|9116.8|9119.1|9116.3|4
1645565170000|2022-02-22 21:26:10|9120|9117.2|9120.1|9117.3|9120.1|9117.3|9119.6|9116.8|0
1645565180000|2022-02-22 21:26:20|9120|9117.2|9119.1|9116.3|9120|9117.2|9119.1|9116.3|3
1645565190000|2022-02-22 21:26:30|9118.6|9115.8|9118.6|9115.8|9118.6|9115.8|9118.1|9115.3|2
1645565200000|2022-02-22 21:26:40|9118.1|9115.3|9116.6|9113.8|9118.1|9115.3|9116.6|9113.8|7
1645565210000|2022-02-22 21:26:50|9116.1|9113.3|9116.1|9113.3|9116.6|9113.8|9116.1|9113.3|7
1645565220000|2022-02-22 21:27:00|9116|9113.2|9115.1|9112.3|9116|9113.2|9114.6|9111.8|10
1645565230000|2022-02-22 21:27:10|9114.9|9112.1|9113.6|9110.8|9114.9|9112.1|9113.6|9110.8|16
1645565240000|2022-02-22 21:27:20|9112.9|9110.1|9113.1|9110.3|9113.6|9110.8|9112.1|9109.3|15
1645565250000|2022-02-22 21:27:30|9112.6|9109.8|9114.6|9111.8|9114.6|9111.8|9112.6|9109.8|5
1645565260000|2022-02-22 21:27:40|9115|9112.2|9114.6|9111.8|9115|9112.2|9114.6|9111.8|0
1645565270000|2022-02-22 21:27:50|9115|9112.2|9113.6|9110.8|9115.1|9112.3|9113.6|9110.8|2
1645565280000|2022-02-22 21:28:00|9114.1|9111.3|9114.6|9111.8|9115.1|9112.3|9113.6|9110.8|37
1645565290000|2022-02-22 21:28:10|9116.1|9113.3|9117.6|9114.8|9118.1|9115.3|9116.1|9113.3|37
1645565300000|2022-02-22 21:28:20|9116.7|9113.9|9117.1|9114.3|9118.6|9115.8|9116.7|9113.9|35
1645565310000|2022-02-22 21:28:30|9116.2|9113.4|9115.6|9112.8|9117.6|9114.8|9115.6|9112.8|22
1645565320000|2022-02-22 21:28:40|9116|9113.2|9116.6|9113.8|9117.1|9114.3|9116|9113.2|4
1645565330000|2022-02-22 21:28:50|9116.1|9113.3|9116.6|9113.8|9117.1|9114.3|9116.1|9113.3|4
1645565340000|2022-02-22 21:29:00|9116.1|9113.3|9115.6|9112.8|9116.1|9113.3|9115.1|9112.3|8
1645565350000|2022-02-22 21:29:10|9115.1|9112.3|9115.6|9112.8|9116|9113.2|9115.1|9112.3|7
1645565360000|2022-02-22 21:29:20|9116|9113.2|9115.1|9112.3|9116.1|9113.3|9115.1|9112.3|1
1645565370000|2022-02-22 21:29:30|9115.6|9112.8|9115.6|9112.8|9115.6|9112.8|9115.6|9112.8|0
1645565380000|2022-02-22 21:29:40|||||||||1
1645565400000|2022-02-22 21:30:00|9115.1|9112.3|9114.1|9111.3|9115.6|9112.8|9114.1|9111.3|19
1645565410000|2022-02-22 21:30:10|9114.5|9111.7|9114.1|9111.3|9114.5|9111.7|9114.1|9111.3|1
1645565420000|2022-02-22 21:30:20|9114.6|9111.8|9114.6|9111.8|9114.6|9111.8|9114.6|9111.8|1
1645565430000|2022-02-22 21:30:30|9115.1|9112.3|9114.6|9111.8|9115.1|9112.3|9114.1|9111.3|1
1645565440000|2022-02-22 21:30:40|9115.1|9112.3|9114.6|9111.8|9115.1|9112.3|9114.6|9111.8|0
1645565450000|2022-02-22 21:30:50|9114.1|9111.3|9114.1|9111.3|9114.1|9111.3|9114.1|9111.3|1
1645565460000|2022-02-22 21:31:00|9114.6|9111.8|9114.1|9111.3|9115.1|9112.3|9114.1|9111.3|13
1645565480000|2022-02-22 21:31:20|9113.1|9110.3|9113.1|9110.3|9113.1|9110.3|9113.1|9110.3|8
1645565490000|2022-02-22 21:31:30|||||||||7
1645565520000|2022-02-22 21:32:00|9114|9111.2|9114.1|9111.3|9114.1|9111.3|9113.6|9110.8|11
1645565530000|2022-02-22 21:32:10|||||||||6
1645565540000|2022-02-22 21:32:20|9115|9112.2|9114.5|9111.7|9115|9112.2|9114.1|9111.3|9
1645565550000|2022-02-22 21:32:30|||||||||3
1645565570000|2022-02-22 21:32:50|9115|9112.2|9116.5|9113.7|9117|9114.2|9115|9112.2|7
1645565580000|2022-02-22 21:33:00|9117|9114.2|9118|9115.2|9118|9115.2|9116.5|9113.7|23
1645565590000|2022-02-22 21:33:10|9118.1|9115.3|9118.5|9115.7|9118.5|9115.7|9118|9115.2|19
1645565600000|2022-02-22 21:33:20|9118.1|9115.3|9118.1|9115.3|9118.1|9115.3|9118.1|9115.3|1
1645565630000|2022-02-22 21:33:50|||||||||2
1645565640000|2022-02-22 21:34:00|9118|9115.2|9118|9115.2|9118|9115.2|9118|9115.2|2
1645565650000|2022-02-22 21:34:10|9118.1|9115.3|9118.5|9115.7|9119|9116.2|9118.1|9115.3|3
1645565660000|2022-02-22 21:34:20|9118.1|9115.3|9118.1|9115.3|9118.1|9115.3|9118.1|9115.3|2
1645565670000|2022-02-22 21:34:30|9118.5|9115.7|9118|9115.2|9119|9116.2|9118|9115.2|2
1645565680000|2022-02-22 21:34:40|9118.1|9115.3|9119|9116.2|9119|9116.2|9118.1|9115.3|6
1645565690000|2022-02-22 21:34:50|||||||||3
1645565700000|2022-02-22 21:35:00|9120|9117.2|9118.5|9115.7|9120|9117.2|9118.5|9115.7|25
1645565710000|2022-02-22 21:35:10|9119|9116.2|9119|9116.2|9119|9116.2|9118.5|9115.7|1
1645565720000|2022-02-22 21:35:20|9118.5|9115.7|9119|9116.2|9119|9116.2|9118|9115.2|22
1645565730000|2022-02-22 21:35:30|9119.8|9117|9122.9|9120.1|9122.9|9120.1|9119|9116.2|66
1645565740000|2022-02-22 21:35:40|9123.8|9121|9122|9119.2|9123.8|9121|9122|9119.2|10
1645565750000|2022-02-22 21:35:50|9122.4|9119.6|9122|9119.2|9122.4|9119.6|9122|9119.2|5
1645565760000|2022-02-22 21:36:00|9121.4|9118.6|9120.5|9117.7|9121.6|9118.6|9120.5|9117.5|14
1645565770000|2022-02-22 21:36:10|9120.4|9117.6|9120.4|9117.6|9120.4|9117.6|9120.4|9117.6|0
1645565780000|2022-02-22 21:36:20|9121.6||9121.6||9121.6||9121.6||5
1645565790000|2022-02-22 21:36:30|9120.5|9117.7|9121.5|9117.5|9121.5|9118.1|9120|9117.2|8
1645565800000|2022-02-22 21:36:40|9120.5|9117.7|9121.6|9117.6|9121.6|9117.7|9120.4|9117.4|16
1645565810000|2022-02-22 21:36:50|9121.4|9118.6|9121.4|9118.6|9121.9|9119.1|9121|9118.2|5
1645565820000|2022-02-22 21:37:00|9121.5|9118.7|9121.4|9118.6|9121.5|9118.7|9121.4|9118.6|2
1645565830000|2022-02-22 21:37:10|9122.6|9119.8|9123.4|9120.6|9124|9121.2|9122.6|9119.8|17
1645565840000|2022-02-22 21:37:20|9123|9120.2|9123.4|9120.6|9124|9121.2|9122.9|9120.1|4
1645565860000|2022-02-22 21:37:40|9123.5|9120.7|9123.5|9120.7|9124.4|9121.6|9123.5|9120.7|2
1645565870000|2022-02-22 21:37:50|9123.9|9121.1|9124.4|9121.6|9124.4|9121.6|9123|9120.2|13
1645565880000|2022-02-22 21:38:00|9124|9121.2|9124|9121.2|9124|9121.2|9123|9120.2|7
1645565890000|2022-02-22 21:38:10|9124.4|9121.6|9124|9121.2|9124.9|9122.1|9124|9121.2|5
1645565900000|2022-02-22 21:38:20|9124.5|9121.7|9124.5|9121.7|9124.5|9121.7|9124|9121.2|1
1645565910000|2022-02-22 21:38:30|9124.4|9121.6|9124.9|9122.1|9124.9|9122.1|9123.9|9121.1|2
1645565920000|2022-02-22 21:38:40|9124.4|9121.6|9123.9|9121.1|9124.9|9122.1|9123.9|9121.1|4
1645565930000|2022-02-22 21:38:50|9124.4|9121.6|9124.4|9121.6|9124.9|9122.1|9123.9|9121.1|6
1645565940000|2022-02-22 21:39:00|9123.9|9121.1|9124.9|9122.1|9125.4|9122.6|9123.9|9121.1|17
1645565950000|2022-02-22 21:39:10|9124.4|9121.6|9124.4|9121.6|9124.4|9121.6|9124.4|9121.6|4
1645565960000|2022-02-22 21:39:20|9124.9|9122.1|9125.4|9122.6|9125.9|9123.1|9124.9|9122.1|5
1645565970000|2022-02-22 21:39:30|9125.9|9123.1|9125.4|9122.6|9125.9|9123.1|9125.4|9122.6|2
1645565980000|2022-02-22 21:39:40|9125.9|9123.1|9126.9|9124.1|9126.9|9124.1|9124.9|9122.1|12
1645565990000|2022-02-22 21:39:50|9127.9|9125.1|9130.9|9128.1|9131.4|9128.6|9127.9|9125.1|68
1645566000000|2022-02-22 21:40:00|9130.1|9127.3|9130.4|9127.6|9130.4|9127.6|9129.9|9127.1|4
1645566010000|2022-02-22 21:40:10|9129.9|9127.1|9129.9|9127.1|9129.9|9127.1|9129.9|9127.1|2
1645566020000|2022-02-22 21:40:20|9129.5|9126.7|9130.4|9127.6|9130.4|9127.6|9129.4|9126.6|9
1645566030000|2022-02-22 21:40:30|9130|9127.2|9129.9|9127.1|9130.4|9127.6|9129.9|9127.1|1
1645566040000|2022-02-22 21:40:40|9130.4|9127.6|9130.9|9128.1|9130.9|9128.1|9130.4|9127.6|3
1645566050000|2022-02-22 21:40:50|9131.4|9128.6|9131.4|9128.6|9131.4|9128.6|9130.9|9128.1|0
1645566060000|2022-02-22 21:41:00|9130.9|9128.1|9131.9|9129.1|9132.4|9129.6|9130.9|9128.1|12
1645566070000|2022-02-22 21:41:10|9132.4|9129.6|9131.9|9129.1|9132.4|9129.6|9130.9|9128.1|9
1645566080000|2022-02-22 21:41:20|9131.4|9128.6|9131.4|9128.6|9131.9|9129.1|9131.4|9128.6|1
1645566090000|2022-02-22 21:41:30|9130.9|9128.1|9130.9|9128.1|9130.9|9128.1|9130.9|9128.1|1
1645566110000|2022-02-22 21:41:50|9130.5|9127.7|9130.5|9127.7|9130.5|9127.7|9130.5|9127.7|1
1645566120000|2022-02-22 21:42:00|9128.9|9126.1|9128.9|9126.1|9128.9|9126.1|9128.1|9125.3|6
1645566130000|2022-02-22 21:42:10|9129.4|9126.6|9131.4|9128.6|9131.4|9128.6|9129.4|9126.6|6
1645566140000|2022-02-22 21:42:20|9131.8|9129|9131.4|9128.6|9131.8|9129|9131.4|9128.6|3
1645566150000|2022-02-22 21:42:30|9132.9|9130.1|9132.4|9129.6|9132.9|9130.1|9132|9129.2|11
1645566160000|2022-02-22 21:42:40|9132.8|9130|9134.9|9132.1|9134.9|9132.1|9132.8|9130|3
1645566170000|2022-02-22 21:42:50|9135.4|9132.6|9135.9|9133.1|9136.4|9133.6|9135.4|9132.6|6
1645566180000|2022-02-22 21:43:00|9136.4|9133.6|9136.4|9133.6|9136.4|9133.6|9136.4|9133.6|7
1645566190000|2022-02-22 21:43:10|9136.8|9134|9135.4|9132.6|9136.8|9134|9135.4|9132.6|15
1645566200000|2022-02-22 21:43:20|9134.9|9132.1|9135.4|9132.6|9135.4|9132.6|9134.9|9132.1|0
1645566210000|2022-02-22 21:43:30|9134.9|9132.1|9134.9|9132.1|9135.4|9132.6|9133.4|9130.6|18
1645566220000|2022-02-22 21:43:40|9135.3|9132.5|9135.4|9132.6|9135.4|9132.6|9134.9|9132.1|5
1645566230000|2022-02-22 21:43:50|9134.9|9132.1|9135.4|9132.6|9135.4|9132.6|9134.9|9132.1|1
1645566240000|2022-02-22 21:44:00|9133.9|9131.1|9133.4|9130.6|9134.4|9131.6|9132.9|9130.1|24
1645566250000|2022-02-22 21:44:10|9134.9|9132.1|9133.9|9131.1|9135.9|9133.1|9133.9|9131.1|28
1645566260000|2022-02-22 21:44:20|9133.4|9130.6|9133.4|9130.6|9133.4|9130.6|9133.4|9130.6|1
1645566270000|2022-02-22 21:44:30|9134.5|9130.5|9135.9|9133.1|9136.9|9134.1|9134.5|9130.5|11
1645566280000|2022-02-22 21:44:40|9135.4|9132.6|9135.4|9132.6|9135.4|9132.6|9135.4|9132.6|6
1645566290000|2022-02-22 21:44:50|9134.9|9132.1|9134.9|9132.1|9135.9|9133.1|9133.5|9130.5|83
1645566300000|2022-02-22 21:45:00|9134.3|9131.5|9133.4|9130.6|9134.3|9131.5|9132.9|9130.1|22
1645566310000|2022-02-22 21:45:10|||||||||1
1645566320000|2022-02-22 21:45:20|9133.3|9130.5|9133.3|9130.5|9133.3|9130.5|9132.9|9130.1|14
1645566330000|2022-02-22 21:45:30|9132.9|9130.1|9132.9|9130.1|9132.9|9130.1|9132.9|9130.1|0
1645566340000|2022-02-22 21:45:40|9133.3|9130.5|9131.3|9128.5|9133.3|9130.5|9131.3|9128.5|20
1645566350000|2022-02-22 21:45:50|||||||||3
1645566360000|2022-02-22 21:46:00|9130.9|9128.1|9131.3|9128.5|9131.3|9128.5|9130.9|9128.1|4
1645566370000|2022-02-22 21:46:10|9130.9|9128.1|9131.3|9128.5|9131.3|9128.5|9130.9|9128.1|1
1645566380000|2022-02-22 21:46:20|9130.8|9128|9130.8|9128|9130.8|9128|9130.8|9128|0
1645566390000|2022-02-22 21:46:30|9130.9|9128.1|9131.9|9129.1|9131.9|9129.1|9130.9|9128.1|7
1645566400000|2022-02-22 21:46:40|9132.9|9130.1|9132.9|9130.1|9132.9|9130.1|9132.9|9130.1|4
1645566410000|2022-02-22 21:46:50|9133.9|9131.1|9133|9130.2|9134.3|9131.5|9132.9|9130.1|13
1645566420000|2022-02-22 21:47:00|9132.9|9130.1|9133.3|9130.5|9133.4|9130.6|9132.9|9130.1|3
1645566430000|2022-02-22 21:47:10|9132.9|9130.1|9132.9|9130.1|9132.9|9130.1|9132.9|9130.1|3
1645566440000|2022-02-22 21:47:20|9133.3|9130.5|9133.4|9130.6|9133.8|9131|9133.3|9130.5|4
1645566450000|2022-02-22 21:47:30|9134.4|9131.6|9134.5|9131.7|9134.8|9132|9134.4|9131.6|1
1645566460000|2022-02-22 21:47:40|9133.9|9131.1|9134.5|9131.7|9134.5|9131.7|9133.9|9131.1|28
1645566470000|2022-02-22 21:47:50|||||||||5
1645566480000|2022-02-22 21:48:00|9134.6|9131.8|9135.6|9132.8|9136.1|9133.3|9134.6|9131.7|24
1645566490000|2022-02-22 21:48:10|9136.1|9133.3|9135.6|9132.8|9136.1|9133.3|9135.5|9132.7|1
1645566500000|2022-02-22 21:48:20|9136|9133.2|9134.1|9131.3|9136.1|9133.3|9134.1|9131.3|13
1645566510000|2022-02-22 21:48:30|9134.5|9131.7|9134.1|9131.3|9134.5|9131.7|9134.1|9131.3|0
1645566520000|2022-02-22 21:48:40|9133.2|9130.4|9134.5|9131.7|9134.5|9131.7|9133.1|9130.3|8
1645566540000|2022-02-22 21:49:00|9134.1|9131.3|9136|9133.2|9136|9133.2|9134.1|9131.3|10
1645566550000|2022-02-22 21:49:10|9135.9|9133.1|9133.8|9131|9135.9|9133.1|9133|9130.2|9
1645566560000|2022-02-22 21:49:20|9133.9|9131.1|9132.9|9130.1|9134.5|9131.7|9132.9|9130.1|4
1645566570000|2022-02-22 21:49:30|9133.3|9130.5|9132.9|9130.1|9133.3|9130.5|9131.9|9129.1|11
1645566580000|2022-02-22 21:49:40|9131.9|9129.1|9131.9|9129.1|9131.9|9129.1|9131.9|9129.1|3
1645566590000|2022-02-22 21:49:50|9132.9|9130.1|9132.9|9130.1|9133.4|9130.6|9132.9|9130.1|2
1645566600000|2022-02-22 21:50:00|9132.4|9129.6|9133.3|9130.5|9133.3|9130.5|9130.9|9127.5|37
1645566610000|2022-02-22 21:50:10|9132.9|9130.1|9132.4|9129.6|9132.9|9130.1|9132|9129.2|5
1645566620000|2022-02-22 21:50:20|9131.9|9129.1|9130.4|9127.6|9131.9|9129.1|9130.4|9127.6|9
1645566630000|2022-02-22 21:50:30|9130.3|9127.5|9130.3|9127.5|9130.3|9127.5|9130.3|9127.5|2
1645566640000|2022-02-22 21:50:40|9130.5|9127.7|9131.4|9128.6|9131.8|9129|9130.5|9127.7|1
1645566650000|2022-02-22 21:50:50|9131.9|9129.1|9131.4|9128.6|9131.9|9129.1|9131.4|9128.6|0
1645566660000|2022-02-22 21:51:00|9131.9|9129.1|9131.4|9128.6|9131.9|9129.1|9131.4|9128.6|0
1645566670000|2022-02-22 21:51:10|9131|9128.2|9131|9128.2|9131|9128.2|9130|9127.2|11
1645566680000|2022-02-22 21:51:20|9131.5|9128.7|9131.1|9128.3|9131.5|9128.7|9130.6|9127.8|8
1645566690000|2022-02-22 21:51:30|9130.6|9127.8|9131.6|9128.8|9132|9129.2|9130.6|9127.8|12
1645566700000|2022-02-22 21:51:40|9132|9129.2|9132.5|9129.7|9135.1|9132.3|9131.1|9128.3|99
1645566710000|2022-02-22 21:51:50|9132.1|9129.3|9131.5|9128.7|9133.1|9130.3|9130.9|9128.1|11
1645566720000|2022-02-22 21:52:00|9131.9|9129.1|9132.9|9130.1|9132.9|9130.1|9130.1|9127.3|15
1645566730000|2022-02-22 21:52:10|9133|9130.2|9134.9|9132.1|9136|9133.2|9132.5|9129.7|29
1645566740000|2022-02-22 21:52:20|9134.5|9131.7|9133.8|9131|9134.5|9131.7|9132.5|9129.7|18
1645566750000|2022-02-22 21:52:30|9134|9131.2|9132.9|9130.1|9134.8|9132|9132.9|9130.1|19
1645566760000|2022-02-22 21:52:40|9133.3|9130.5|9133.8|9131|9133.8|9131|9132.9|9130.1|1
1645566770000|2022-02-22 21:52:50|9134.2|9131.4|9131.9|9129.1|9134.7|9131.9|9131.9|9129.1|13
1645566780000|2022-02-22 21:53:00|9131.5|9128.7|9132.9|9130.1|9133.4|9130.6|9131.4|9128.6|2
1645566790000|2022-02-22 21:53:10|9133.3|9130.5|9133.4|9130.6|9134.8|9132|9132.9|9130.1|11
1645566800000|2022-02-22 21:53:20|9133.3|9130.5|9137.3|9134.5|9137.9|9135.1|9133|9130.2|46
1645566810000|2022-02-22 21:53:30|9137.8|9135|9136.4|9133.6|9138.9|9136.1|9136.4|9133.6|9
1645566820000|2022-02-22 21:53:40|9136.8|9134|9135.9|9133.1|9137.4|9134.6|9135.9|9133.1|5
1645566830000|2022-02-22 21:53:50|9135.5|9132.7|9135.4|9132.6|9135.9|9133.1|9133.1|9130.3|5
1645566840000|2022-02-22 21:54:00|9134.6|9131.8|9132.9|9130.1|9134.6|9131.8|9130.1|9127.3|43
1645566850000|2022-02-22 21:54:10|9133|9130.2|9133.3|9130.5|9133.3|9130.5|9132|9129.2|5
1645566860000|2022-02-22 21:54:20|9133.4|9130.6|9133.3|9130.5|9133.4|9130.6|9133.3|9130.5|0
1645566870000|2022-02-22 21:54:30|9133.8|9131|9134.9|9132.1|9134.9|9132.1|9133.5|9130.7|30
1645566880000|2022-02-22 21:54:40|9135.8|9133|9139.4|9136.6|9139.9|9137.1|9135.8|9133|23
1645566890000|2022-02-22 21:54:50|9139.8|9137|9138.9|9136.1|9139.9|9137.1|9138.9|9136.1|1
1645566900000|2022-02-22 21:55:00|9138.5|9135.7|9137.8|9135|9138.9|9136.1|9137.8|9135|11
1645566910000|2022-02-22 21:55:10|9137.4|9134.6|9135.9|9133.1|9137.4|9134.6|9135.9|9133.1|4
1645566920000|2022-02-22 21:55:20|||||||||3
1645566930000|2022-02-22 21:55:30|9135.8|9133|9135|9132.2|9135.8|9133|9135|9132.2|11
1645566940000|2022-02-22 21:55:40|9134.5|9131.7|9134.5|9131.7|9134.9|9132.1|9132.9|9130.1|10
1645566950000|2022-02-22 21:55:50|9134|9131.2|9134.5|9131.7|9135|9132.2|9133.9|9131.1|2
1645566960000|2022-02-22 21:56:00|9134.3|9131.5|9133.4|9130.6|9134.3|9131.5|9133.4|9130.6|5
1645566970000|2022-02-22 21:56:10|9132.9|9130.1|9133|9130.2|9133.4|9130.6|9132|9129.2|15
1645566980000|2022-02-22 21:56:20|9132.5|9129.7|9134.5|9131.7|9135|9132.2|9132.5|9129.6|5
1645566990000|2022-02-22 21:56:30|9134.6|9131.8|9136.5|9133.7|9136.6|9133.7|9134.6|9131.8|8
1645567000000|2022-02-22 21:56:40|9137.5|9134.7|9136|9133.2|9137.6|9134.7|9135|9132.2|2
1645567010000|2022-02-22 21:56:50|9136.1|9133.3|9136.1|9133.3|9136.1|9133.3|9136.1|9133.3|0
1645567020000|2022-02-22 21:57:00|9135.6|9132.8|9137|9134.2|9137|9134.2|9135.5|9132.6|6
1645567030000|2022-02-22 21:57:10|||||||||4
1645567040000|2022-02-22 21:57:20|9137.1|9134.3|9138|9135.2|9138|9135.2|9137.1|9134.3|2
1645567050000|2022-02-22 21:57:30|9137.6|9133.6|9136.6|9133.8|9137.6|9134.7|9136.6|9133.6|3
1645567060000|2022-02-22 21:57:40|9137|9134.2|9136.6|9133.8|9137|9134.2|9136.6|9133.8|0
1645567070000|2022-02-22 21:57:50|9137|9134.2|9136.6|9133.8|9137|9134.2|9136.6|9133.8|3
1645567080000|2022-02-22 21:58:00|9136.2|9133.4|9136.7|9132.7|9136.7|9133.8|9136|9132.7|3
1645567090000|2022-02-22 21:58:10|9135.7|9132.9|9140|9137.2|9140|9137.2|9135.6|9132.8|25
1645567100000|2022-02-22 21:58:20|9140.5|9137.7|9140.5|9137.7|9140.5|9137.7|9140.5|9137.7|5
1645567110000|2022-02-22 21:58:30|9140.9|9138.1|9140|9137.2|9141|9138.2|9140|9137.2|4
1645567120000|2022-02-22 21:58:40|9140.5|9137.7|9140|9137.2|9140.5|9137.7|9139.5|9136.7|13
1645567130000|2022-02-22 21:58:50|9140.5|9137.7|9140|9137.2|9140.5|9137.7|9140|9137.2|1
1645567140000|2022-02-22 21:59:00|9139.5|9136.7|9141.5|9138.7|9141.5|9138.7|9139.5|9136.7|8
1645567150000|2022-02-22 21:59:10|9142|9139.2|9139.5|9136.7|9142|9139.2|9139.5|9136.7|14
1645567160000|2022-02-22 21:59:20|9140.4|9137.6|9139.5|9136.7|9140.7|9137.7|9139.5|9136.6|2
1645567170000|2022-02-22 21:59:30|9140.4|9137.6|9139.5|9136.7|9140.6|9137.7|9139.5|9136.6|4
1645567180000|2022-02-22 21:59:40|9139.1|9136.3|9139.5|9136.7|9140.6|9137.7|9138|9134.6|36
1645567190000|2022-02-22 21:59:50|9139.1|9136.3|9139|9136.2|9139.5|9136.7|9139|9136.2|1
1645570800000|2022-02-22 23:00:00|9155.5|9151.5|9154.3|9151.5|9155.5|9151.5|9154.3|9151.5|0
1645570810000|2022-02-22 23:00:10|9153.8|9151|9156|9146|9156|9151|9152.6|9146|28
1645570820000|2022-02-22 23:00:20|9151.6|9148.8|9150.3|9147.5|9153.9|9148.8|9149.4|9143.9|12
1645570830000|2022-02-22 23:00:30|9150.4|9146.4|9151.3|9148.5|9155.1|9149.9|9149.4|9144.3|15
1645570840000|2022-02-22 23:00:40|9152.4|9148.4|9153.3|9150.5|9154.4|9151.5|9151.3|9148.4|26
1645570850000|2022-02-22 23:00:50|9153.4|9150.6|9156.2|9153.4|9158.2|9155.4|9153.4|9150.4|33
1645570860000|2022-02-22 23:01:00|9155.7|9152.9|9151.7|9148.9|9155.7|9152.9|9151.7|9148.9|23
1645570870000|2022-02-22 23:01:10|9151.6|9148.8|9156.2|9152.2|9159.3|9153.1|9151.6|9147.7|71
1645570880000|2022-02-22 23:01:20|9155.2|9152.4|9156.6|9153.8|9159.7|9154.3|9155.1|9149.7|8
1645570890000|2022-02-22 23:01:30|9157.1|9154.3|9155.2|9152.4|9157.6|9154.8|9154.3|9151.5|30
1645570900000|2022-02-22 23:01:40|9156.2|9152.2|9158.7|9155.9|9160.7|9155.9|9154.3|9150.7|23
1645570910000|2022-02-22 23:01:50|9159.3|9155.3|9161.2|9158.4|9161.2|9158.4|9158.2|9155.3|15
1645570920000|2022-02-22 23:02:00|9162.3|9158.3|9165.3|9161.3|9166.7|9161.4|9162.2|9155.7|44
1645570930000|2022-02-22 23:02:10|9168.8|9158.8|9169.2|9165.2|9169.2|9165.2|9166.7|9158.8|63
1645570940000|2022-02-22 23:02:20|9170.5|9160.5|9163.8|9153.8|9170.5|9162.3|9160.3|9153.8|40
1645570950000|2022-02-22 23:02:30|9161.3|9157.3|9160.4|9156.4|9163.9|9158.4|9159.9|9153.9|4
1645570960000|2022-02-22 23:02:40|9160.5|9156.5|9161.2|9158.4|9161.8|9158.4|9160.5|9156.5|8
1645570970000|2022-02-22 23:02:50|9161.3|9157.3|9158.7|9155.9|9161.8|9158.4|9158.7|9155.9|5
1645570980000|2022-02-22 23:03:00|9158.6|9155.8|9159.7|9149.7|9159.7|9155.8|9154.7|9149.6|34
1645570990000|2022-02-22 23:03:10|9156.3|9152.3|9157.1|9154.3|9160.7|9154.3|9155.7|9149.8|6
1645571000000|2022-02-22 23:03:20|9157.3|9153.3|9157.3|9153.3|9157.3|9153.3|9157.3|9153.3|0
1645571010000|2022-02-22 23:03:30|9156.2|9153.4|9157.3|9153.3|9159.8|9153.5|9156.2|9149.8|7
1645571020000|2022-02-22 23:03:40|9157.1|9154.3|9157.1|9154.3|9157.1|9154.3|9157.1|9154.3|2
1645571030000|2022-02-22 23:03:50|9156.7|9153.9|9157.2|9154.4|9157.2|9154.4|9156.2|9153.4|7
1645571040000|2022-02-22 23:04:00|9156.2|9153.4|9150.3|9146.3|9157.3|9153.4|9145|9140.9|36
1645571050000|2022-02-22 23:04:10|9151.2|9147.2|9152.1|9149.3|9155.3|9150.4|9150.3|9144.8|20
1645571060000|2022-02-22 23:04:20|9152.2|9149.4|9151.3|9147.3|9155.8|9149.4|9151.2|9144.8|4
1645571070000|2022-02-22 23:04:30|9154.3|9144.3|9151.2|9148.4|9155.3|9148.4|9151.2|9144.3|1
1645571080000|2022-02-22 23:04:40|9151.7|9148.9|9152.2|9149.4|9152.7|9149.9|9151.7|9148.9|5
1645571090000|2022-02-22 23:04:50|9151.5|9148.7|9150.2|9147.4|9151.5|9148.7|9147.7|9144.9|19
1645571100000|2022-02-22 23:05:00|9152.3|9148.3|9155.8|9145.8|9155.8|9151.4|9151.3|9145.5|18
1645571110000|2022-02-22 23:05:10|9151.4|9148.6|9150.2|9147.4|9154.8|9148.6|9150.2|9144.8|2
1645571120000|2022-02-22 23:05:20|9149.8|9147|9150.2|9147.4|9150.2|9147.4|9149.7|9146.9|4
1645571130000|2022-02-22 23:05:30|9150.7|9147.9|9150.2|9147.4|9150.7|9147.9|9150.2|9147.4|1
1645571140000|2022-02-22 23:05:40|9152.2|9149.4|9152.3|9148.3|9152.3|9149.4|9152.2|9148.3|6
1645571150000|2022-02-22 23:05:50|9152.5|9149.7|9157.8|9147.8|9159.3|9152.9|9152.5|9147.8|13
1645571160000|2022-02-22 23:06:00|9154.3|9150.3|9157.8|9147.8|9157.8|9152.9|9153.2|9147.8|4
1645571170000|2022-02-22 23:06:10|9153.2|9150.4|9153.7|9150.9|9153.7|9150.9|9153.2|9150.4|1
1645571180000|2022-02-22 23:06:20|9154.2|9151.4|9154.3|9150.3|9154.7|9151.9|9153.2|9150.3|9
1645571190000|2022-02-22 23:06:30|9153.2|9150.4|9154.3|9150.3|9154.3|9150.4|9153.2|9149.8|0
1645571200000|2022-02-22 23:06:40|9153.2|9150.4|9152.3|9148.3|9156|9150.4|9152.3|9144.9|10
1645571210000|2022-02-22 23:06:50|9151.2|9148.4|9146.4|9143.6|9152.3|9148.8|9146.4|9141|26
1645571220000|2022-02-22 23:07:00|9146.2|9143.4|9146.7|9143.9|9146.7|9143.9|9145.4|9142.6|4
1645571230000|2022-02-22 23:07:10|9146.8|9144|9150.2|9147.4|9150.2|9147.4|9146.8|9144|3
1645571240000|2022-02-22 23:07:20|9150.7|9147.9|9150.1|9147.3|9151.3|9148.4|9149.7|9146.9|4
1645571250000|2022-02-22 23:07:30|9150.2|9147.4|9149.7|9146.9|9150.7|9147.9|9149.7|9146.9|9
1645571260000|2022-02-22 23:07:40|9149.8|9147|9151.3|9148.5|9151.4|9148.5|9149.8|9147|7
1645571270000|2022-02-22 23:07:50|9151.7|9148.9|9151.3|9148.5|9151.7|9148.9|9151.3|9148.5|4
1645571280000|2022-02-22 23:08:00|9151.7|9148.9|9151.9|9141.9|9151.9|9148.9|9149.3|9141.9|14
1645571290000|2022-02-22 23:08:10|9151.8|9141.8|9144.2|9141.4|9151.8|9143.8|9143.8|9141|14
1645571300000|2022-02-22 23:08:20|9144.3|9141.5|9142.8|9140|9144.3|9141.5|9142.8|9140|6
1645571310000|2022-02-22 23:08:30|9143.2|9140.4|9143.8|9141|9145.3|9142.5|9143.2|9140.4|11
1645571320000|2022-02-22 23:08:40|9143.3|9140.5|9143.7|9140.9|9143.8|9141|9143.3|9140.5|2
1645571330000|2022-02-22 23:08:50|9143.8|9141|9144.3|9141.5|9144.3|9141.5|9143.8|9141|10
1645571340000|2022-02-22 23:09:00|9144.2|9141.4|9145.4|9141.4|9145.4|9141.6|9144.2|9141.4|3
1645571350000|2022-02-22 23:09:10|9144.8|9142|9144.3|9141.5|9144.8|9142|9144.3|9141.5|0
1645571360000|2022-02-22 23:09:20|9144.7|9141.9|9144.3|9141.5|9144.7|9141.9|9144.3|9141.5|2
1645571370000|2022-02-22 23:09:30|||||||||1
1645571380000|2022-02-22 23:09:40|9143.3|9140.5|9143.8|9141|9144.4|9141.5|9143.3|9140.3|10
1645571410000|2022-02-22 23:10:10|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|3
1645571440000|2022-02-22 23:10:40|9141.8|9139|9140.8|9138|9143.3|9140.5|9140.8|9138|27
1645571450000|2022-02-22 23:10:50|9140.4|9137.6|9140.4|9137.6|9140.4|9137.6|9140.3|9137.5|8
1645571460000|2022-02-22 23:11:00|9140.3|9137.5|9139.5|9136.7|9140.4|9137.6|9139|9136.2|35
1645571470000|2022-02-22 23:11:10|9139|9136.2|9139.5|9136.7|9140|9137.2|9139|9136.2|22
1645571480000|2022-02-22 23:11:20|9140|9137.2|9137.9|9135.1|9140|9137.2|9137.9|9135.1|12
1645571490000|2022-02-22 23:11:30|9138.4|9135.6|9138.5|9135.7|9138.9|9136.1|9138.4|9135.6|8
1645571500000|2022-02-22 23:11:40|9138.8|9136|9138.9|9136.1|9138.9|9136.1|9138.4|9135.6|1
1645571510000|2022-02-22 23:11:50|9139|9136.2|9139.4|9136.6|9139.4|9136.6|9139|9136.2|8
1645571520000|2022-02-22 23:12:00|9140.5|9137.7|9141.9|9139.1|9141.9|9139.1|9140.5|9137.7|5
1645571530000|2022-02-22 23:12:10|9141.4|9138.6|9141.4|9138.6|9141.9|9139.1|9141.4|9138.6|2
1645571540000|2022-02-22 23:12:20|9141.9|9139.1|9141.9|9139.1|9141.9|9139.1|9141.9|9139.1|1
1645571550000|2022-02-22 23:12:30|9143.4|9140.6|9143.4|9140.6|9143.4|9140.6|9143.4|9140.6|14
1645571560000|2022-02-22 23:12:40|9143.3|9140.5|9142.4|9139.6|9143.3|9140.5|9142.4|9139.6|3
1645571570000|2022-02-22 23:12:50|9141.5|9138.7|9141.4|9138.6|9141.5|9138.7|9141.4|9138.6|3
1645571580000|2022-02-22 23:13:00|9141.8|9139|9141.9|9139.1|9141.9|9139.1|9141.8|9139|0
1645571590000|2022-02-22 23:13:10|9141.4|9138.6|9141.4|9138.6|9141.9|9139.1|9141.4|9138.6|5
1645571600000|2022-02-22 23:13:20|9141.5|9137.5|9140.9|9138.1|9141.5|9138.1|9140|9137.2|22
1645571610000|2022-02-22 23:13:30|9141.4|9138.6|9141.9|9139.1|9141.9|9139.1|9140.9|9138.1|3
1645571620000|2022-02-22 23:13:40|9141.4|9138.6|9140.9|9138.1|9141.4|9138.6|9140.9|9138.1|2
1645571630000|2022-02-22 23:13:50|9141.4|9138.6|9141.4|9138.6|9141.4|9138.6|9141.4|9138.6|4
1645571650000|2022-02-22 23:14:10|9140.9|9138.1|9138.4|9135.6|9140.9|9138.1|9138.4|9135.6|12
1645571660000|2022-02-22 23:14:20|9137.9|9135.1|9137.9|9135.1|9137.9|9135.1|9137.9|9135.1|3
1645571670000|2022-02-22 23:14:30|||||||||1
1645571680000|2022-02-22 23:14:40|9138.4|9135.6|9139.4|9136.6|9140.4|9137.6|9138.4|9135.6|20
1645571690000|2022-02-22 23:14:50|||||||||1
1645571700000|2022-02-22 23:15:00|||||||||1
1645571720000|2022-02-22 23:15:20|9138.6|9135.8|9138.4|9135.6|9138.6|9135.8|9138.4|9135.6|3
1645571730000|2022-02-22 23:15:30|9138.9|9136.1|9138.9|9136.1|9138.9|9136.1|9138.9|9136.1|0
1645571740000|2022-02-22 23:15:40|9139.4|9136.6|9141.4|9138.6|9141.4|9138.6|9139.4|9136.6|13
1645571750000|2022-02-22 23:15:50|9140.9|9138.1|9141.4|9138.6|9141.9|9139.1|9140.9|9138.1|3
1645571760000|2022-02-22 23:16:00|9139.9|9137.1|9138.9|9136.1|9140.4|9137.6|9138.9|9136.1|12
1645571770000|2022-02-22 23:16:10|9139.4|9136.6|9139.5|9136.7|9139.7|9136.7|9139.1|9135.7|7
1645571780000|2022-02-22 23:16:20|9139.7|9135.7|9139.5|9136.7|9139.9|9137.1|9139.5|9135.7|2
1645571790000|2022-02-22 23:16:30|9138.9|9136.1|9138|9135.2|9138.9|9136.1|9138|9135.2|3
1645571800000|2022-02-22 23:16:40|9137.6|9134.8|9137.6|9134.8|9137.6|9134.8|9137.6|9134.8|6
1645571810000|2022-02-22 23:16:50|9138.5|9135.7|9137.6|9134.8|9138.5|9135.7|9137.6|9134.8|4
1645571820000|2022-02-22 23:17:00|9137.4|9134.6|9137|9134.2|9137.4|9134.6|9137|9134.2|0
1645571840000|2022-02-22 23:17:20|||||||||3
1645571850000|2022-02-22 23:17:30|||||||||2
1645571860000|2022-02-22 23:17:40|9136.6|9133.8|9136.1|9133.3|9136.6|9133.8|9136.1|9133.3|8
1645571870000|2022-02-22 23:17:50|9135.7|9132.9|9135.7|9132.9|9135.7|9132.9|9135.3|9132.5|3
1645571880000|2022-02-22 23:18:00|9136.1|9133.3|9135.7|9132.9|9136.1|9133.3|9135.7|9132.9|6
1645571900000|2022-02-22 23:18:20|||||||||3
1645571910000|2022-02-22 23:18:30|9135.3|9132.5|9135.1|9132.3|9135.7|9132.9|9135.1|9132.3|4
1645571920000|2022-02-22 23:18:40|9133.4|9130.6|9133.6|9130.8|9133.6|9130.8|9132.6|9129.8|18
1645571930000|2022-02-22 23:18:50|9132.7|9129.9|9132.7|9129.9|9133.7|9130.8|9132.7|9129.7|10
1645571940000|2022-02-22 23:19:00|9132.6|9129.8|9132.7|9129.9|9132.7|9129.9|9132.2|9129.4|3
1645571950000|2022-02-22 23:19:10|9133.1|9130.3|9133.1|9130.3|9133.1|9130.3|9133.1|9130.3|0
1645571960000|2022-02-22 23:19:20|9134|9131.2|9134|9131.2|9134|9131.2|9134|9131.2|9
1645571970000|2022-02-22 23:19:30|9134.5|9131.7|9133.6|9130.8|9134.5|9131.7|9133.6|9130.8|2
1645571980000|2022-02-22 23:19:40|9133.1|9130.3|9133.8|9131|9135.8|9133|9133.1|9130.3|28
1645571990000|2022-02-22 23:19:50|9134.2|9131.4|9135.2|9132.4|9135.2|9132.4|9134.2|9131.4|1
1645572000000|2022-02-22 23:20:00|9134.3|9131.5|9134.3|9131.5|9134.8|9132|9134.3|9131.5|8
1645572010000|2022-02-22 23:20:10|9133.5|9130.7|9133.2|9130.4|9133.5|9130.7|9133.2|9130.4|1
1645572020000|2022-02-22 23:20:20|9132.8|9130|9133.7|9130.9|9133.7|9130.9|9132.8|9130|3
1645572040000|2022-02-22 23:20:40|9134.2|9131.4|9134.2|9131.4|9134.2|9131.4|9134.2|9131.4|1
1645572050000|2022-02-22 23:20:50|9133.7|9130.9|9134.2|9131.4|9134.2|9131.4|9133.7|9130.9|1
1645572060000|2022-02-22 23:21:00|9133.7|9130.9|9134.2|9131.4|9134.2|9131.4|9133.7|9130.9|4
1645572070000|2022-02-22 23:21:10|9133.7|9130.9|9134.2|9131.4|9134.2|9131.4|9133.7|9130.9|1
1645572090000|2022-02-22 23:21:30|9133.8|9131|9134.7|9131.9|9134.7|9131.9|9133.8|9131|4
1645572110000|2022-02-22 23:21:50|9135.2|9132.4|9134.7|9131.9|9135.2|9132.4|9134.7|9131.9|1
1645572130000|2022-02-22 23:22:10|9134.2|9131.4|9134.2|9131.4|9134.2|9131.4|9134.2|9131.4|0
1645572140000|2022-02-22 23:22:20|||||||||1
1645572150000|2022-02-22 23:22:30|9133.7|9130.9|9133.2|9130.4|9133.7|9130.9|9133.2|9130.4|4
1645572160000|2022-02-22 23:22:40|9133.7|9130.9|9133.7|9130.9|9133.7|9130.9|9133.7|9130.9|1
1645572170000|2022-02-22 23:22:50|9133.2|9130.4|9133.2|9130.4|9133.2|9130.4|9133.2|9130.4|2
1645572180000|2022-02-22 23:23:00|9132.8|9130|9134.2|9131.4|9134.2|9131.4|9132.2|9129.4|9
1645572190000|2022-02-22 23:23:10|9135.1|9132.3|9135.2|9132.4|9135.2|9132.4|9135.1|9132.3|2
1645572200000|2022-02-22 23:23:20|9135.3|9132.5|9137.2|9134.4|9137.5|9134.7|9135.3|9132.5|9
1645572210000|2022-02-22 23:23:30|9138|9135.2|9136.7|9133.9|9138.2|9135.4|9136.7|9133.9|8
1645572220000|2022-02-22 23:23:40|9136.2|9133.4|9137.7|9134.9|9138.2|9135.4|9136.2|9133.4|17
1645572230000|2022-02-22 23:23:50|9137.2|9134.4|9136.7|9133.9|9137.2|9134.4|9136.7|9133.9|1
1645572240000|2022-02-22 23:24:00|9136.2|9133.4|9135.7|9132.9|9136.2|9133.4|9135.7|9132.9|2
1645572250000|2022-02-22 23:24:10|9134.3|9131.5|9134.7|9131.9|9134.7|9131.9|9134.2|9131.4|3
1645572260000|2022-02-22 23:24:20|9134.3|9131.5|9134.7|9131.9|9134.7|9131.9|9134.2|9131.4|4
1645572270000|2022-02-22 23:24:30|9134.3|9131.5|9134.2|9131.4|9134.3|9131.5|9134.2|9131.4|2
1645572280000|2022-02-22 23:24:40|9133.4|9130.6|9132.2|9129.4|9133.4|9130.6|9132.2|9129.4|5
1645572290000|2022-02-22 23:24:50|9131.8|9129|9131.3|9128.5|9131.8|9129|9131.3|9128.5|6
1645572300000|2022-02-22 23:25:00|9130.9|9128.1|9130.8|9128|9130.9|9128.1|9130.8|9128|10
1645572310000|2022-02-22 23:25:10|9130.4|9127.6|9130|9127.2|9130.4|9127.6|9130|9127.2|6
1645572320000|2022-02-22 23:25:20|9129.6|9126.8|9129.5|9126.7|9130|9127.2|9129.5|9126.7|2
1645572330000|2022-02-22 23:25:30|9129|9126.2|9128.9|9126.1|9129|9126.2|9128.9|9126.1|6
1645572340000|2022-02-22 23:25:40|9128.7|9125.9|9128.2|9125.4|9129.1|9126.3|9128.2|9125.4|3
1645572350000|2022-02-22 23:25:50|9127.8|9125|9128.7|9125.9|9128.7|9125.9|9127.4|9124.6|13
1645572360000|2022-02-22 23:26:00|9128.3|9125.5|9132.2|9129.4|9132.2|9129.4|9128.2|9125.4|22
1645572370000|2022-02-22 23:26:10|9131.8|9129|9139|9136.2|9139|9136.2|9131.8|9129|12
1645572380000|2022-02-22 23:26:20|9139.1|9136.3|9134.2|9131.4|9139.1|9136.3|9134.2|9131.4|6
1645572410000|2022-02-22 23:26:50|9134.7|9131.9|9134.2|9131.4|9134.7|9131.9|9134.2|9131.4|6
1645572420000|2022-02-22 23:27:00|||||||||1
1645572430000|2022-02-22 23:27:10|9134.3|9131.5|9134.3|9131.5|9134.3|9131.5|9134.3|9131.5|0
1645572440000|2022-02-22 23:27:20|9134.5|9131.7|9134.9|9132.1|9134.9|9132.1|9134.5|9131.7|6
1645572460000|2022-02-22 23:27:40|9134.8|9132|9132.1|9129.3|9134.8|9132|9131.7|9128.9|9
1645572470000|2022-02-22 23:27:50|9132.6|9129.8|9133.1|9130.3|9133.1|9130.3|9132.6|9129.8|1
1645572480000|2022-02-22 23:28:00|9133.6|9130.8|9134.7|9131.9|9134.7|9131.9|9133.6|9130.8|2
1645572490000|2022-02-22 23:28:10|9135.6|9132.8|9135.6|9132.8|9136.1|9133.3|9135.6|9132.8|3
1645572500000|2022-02-22 23:28:20|9135.5|9132.7|9135.6|9132.8|9135.6|9132.8|9135.5|9132.7|2
1645572510000|2022-02-22 23:28:30|9135.5|9132.7|9135.5|9132.7|9135.5|9132.7|9135.5|9132.7|0
1645572520000|2022-02-22 23:28:40|9135.1|9132.3|9135.5|9132.7|9135.5|9132.7|9135.1|9132.3|0
1645572530000|2022-02-22 23:28:50|9135|9132.2|9136.6|9133.8|9137.5|9134.7|9135|9132.2|3
1645572540000|2022-02-22 23:29:00|9136.2|9133.4|9135.7|9132.9|9136.2|9133.4|9135.7|9132.9|5
1645572550000|2022-02-22 23:29:10|9135.2|9132.4|9134.3|9131.5|9135.2|9132.4|9134.3|9131.5|4
1645572560000|2022-02-22 23:29:20|9134.2|9131.4|9134.2|9131.4|9134.2|9131.4|9134.2|9131.4|4
1645572570000|2022-02-22 23:29:30|9133.8|9131|9132.2|9129.4|9134.2|9131.4|9131.3|9128.5|7
1645572580000|2022-02-22 23:29:40|9131.7|9128.9|9130.3|9127.5|9131.7|9128.9|9130.3|9127.5|6
1645572590000|2022-02-22 23:29:50|9129.2|9126.4|9136.1|9133.3|9136.1|9133.3|9128.2|9125.4|24
1645572600000|2022-02-22 23:30:00|9136.6|9133.8|9136.7|9133.9|9137.1|9134.3|9135.6|9132.8|9
1645572610000|2022-02-22 23:30:10|9137.1|9134.3|9136.7|9133.9|9137.1|9134.3|9136.7|9133.9|1
1645572620000|2022-02-22 23:30:20|9137.1|9134.3|9136.7|9133.9|9137.1|9134.3|9136.7|9133.9|0
1645572630000|2022-02-22 23:30:30|||||||||2
1645572640000|2022-02-22 23:30:40|9137.1|9134.3|9136.7|9133.9|9137.1|9134.3|9136.7|9133.9|1
1645572650000|2022-02-22 23:30:50|9136.8|9134|9136.8|9134|9137.2|9134.4|9136.8|9134|1
1645572660000|2022-02-22 23:31:00|9137.2|9134.4|9137.2|9134.4|9137.2|9134.4|9136.8|9134|5
1645572670000|2022-02-22 23:31:10|9136.8|9134|9136.9|9134.1|9137.3|9134.5|9136.8|9134|5
1645572680000|2022-02-22 23:31:20|9137.3|9134.5|9136.9|9134.1|9137.3|9134.5|9136.9|9134.1|1
1645572690000|2022-02-22 23:31:30|9136.4|9133.6|9136.2|9133.4|9136.4|9133.6|9135.8|9133|2
1645572700000|2022-02-22 23:31:40|9135.8|9133|9135.7|9132.9|9136.2|9133.4|9135.7|9132.9|3
1645572710000|2022-02-22 23:31:50|9135.8|9133|9135.8|9133|9135.8|9133|9135.8|9133|0
1645572720000|2022-02-22 23:32:00|9135.4|9132.6|9134.3|9131.5|9135.4|9132.6|9134.3|9131.5|1
1645572740000|2022-02-22 23:32:20|9133.9|9131.1|9133.9|9131.1|9133.9|9131.1|9133.9|9131.1|1
1645572770000|2022-02-22 23:32:50|9134.3|9131.5|9133.9|9131.1|9134.3|9131.5|9133.9|9131.1|2
1645572790000|2022-02-22 23:33:10|9134.3|9131.5|9134.3|9131.5|9134.3|9131.5|9134.3|9131.5|1
1645572800000|2022-02-22 23:33:20|9133.9|9131.1|9133.9|9131.1|9133.9|9131.1|9133.9|9131.1|0
1645572810000|2022-02-22 23:33:30|9134.3|9131.5|9133.9|9131.1|9134.3|9131.5|9133.9|9131.1|1
1645572820000|2022-02-22 23:33:40|||||||||1
1645572830000|2022-02-22 23:33:50|9133.4|9130.6|9133.4|9130.6|9133.4|9130.6|9133.4|9130.6|1
1645572840000|2022-02-22 23:34:00|9133.3|9130.5|9131.8|9129|9133.3|9130.5|9131.8|9129|11
1645572850000|2022-02-22 23:34:10|9131.9|9129.1|9131.9|9129.1|9131.9|9129.1|9131.4|9128.6|3
1645572860000|2022-02-22 23:34:20|||||||||1
1645572870000|2022-02-22 23:34:30|9131.4|9128.6|9130.9|9128.1|9131.4|9128.6|9130.9|9128.1|4
1645572890000|2022-02-22 23:34:50|9131.8|9129|9132.8|9130|9132.8|9130|9131.8|9129|7
1645572900000|2022-02-22 23:35:00|9133.7|9130.9|9133.9|9131.1|9133.9|9131.1|9133.7|9130.9|0
1645572910000|2022-02-22 23:35:10|9133.8|9131|9134.3|9131.5|9134.3|9131.5|9133.8|9131|0
1645572940000|2022-02-22 23:35:40|9133.9|9131.1|9134.3|9131.5|9134.3|9131.5|9133.9|9131.1|4
1645572950000|2022-02-22 23:35:50|9133.9|9131.1|9134.3|9131.5|9134.3|9131.5|9133.9|9131.1|0
1645572960000|2022-02-22 23:36:00|9133.9|9131.1|9134.3|9131.5|9134.3|9131.5|9133.9|9131.1|1
1645572970000|2022-02-22 23:36:10|9134.7|9131.9|9136.3|9133.5|9136.4|9133.6|9134.7|9131.9|9
1645572980000|2022-02-22 23:36:20|9136.9|9134.1|9137.3|9134.5|9137.3|9134.5|9136.9|9134.1|4
1645572990000|2022-02-22 23:36:30|9136.9|9134.1|9135.9|9133.1|9136.9|9134.1|9135.9|9133.1|7
1645573000000|2022-02-22 23:36:40|9136.3|9133.5|9139.7|9136.9|9141.2|9138.4|9136.3|9133.5|41
1645573010000|2022-02-22 23:36:50|9139.2|9136.4|9139.8|9137|9140.2|9137.4|9139.2|9136.4|5
1645573020000|2022-02-22 23:37:00|9140.2|9137.4|9139.2|9136.4|9140.2|9137.4|9139.2|9136.4|3
1645573030000|2022-02-22 23:37:10|9139.3|9136.5|9140.7|9137.9|9140.7|9137.9|9139.3|9136.5|4
1645573040000|2022-02-22 23:37:20|9140.3|9137.5|9141.2|9138.4|9141.2|9138.4|9140.2|9137.4|3
1645573050000|2022-02-22 23:37:30|9141.6|9138.8|9142.2|9139.4|9142.2|9139.4|9141.2|9138.4|7
1645573060000|2022-02-22 23:37:40|9141.7|9138.9|9141.6|9138.8|9141.7|9138.9|9141.6|9138.8|10
1645573070000|2022-02-22 23:37:50|9142.1|9139.3|9142.2|9139.4|9142.7|9139.9|9142.1|9139.3|4
1645573080000|2022-02-22 23:38:00|9141.8|9139|9142|9139.2|9142|9139.2|9141.2|9138.4|3
1645573090000|2022-02-22 23:38:10|9142.2|9139.4|9141.7|9138.9|9142.2|9139.4|9141.7|9138.9|0
1645573100000|2022-02-22 23:38:20|9141.2|9138.4|9141.2|9138.4|9141.2|9138.4|9141.2|9138.4|1
1645573110000|2022-02-22 23:38:30|||||||||1
1645573120000|2022-02-22 23:38:40|9142|9139.2|9140.7|9137.9|9142.2|9139.4|9140.2|9137.4|14
1645573130000|2022-02-22 23:38:50|9141.1|9138.3|9140.7|9137.9|9141.2|9138.4|9140.7|9137.9|1
1645573140000|2022-02-22 23:39:00|9141.1|9138.3|9141.6|9138.8|9142|9139.2|9141.1|9138.3|4
1645573150000|2022-02-22 23:39:10|9142|9139.2|9142.7|9139.9|9143.2|9140.4|9142|9139.2|8
1645573160000|2022-02-22 23:39:20|9141.5|9138.7|9141.4|9138.6|9141.5|9138.7|9141.4|9138.6|9
1645573170000|2022-02-22 23:39:30|9141.5|9138.7|9139.8|9137|9142.4|9139.6|9139.8|9137|28
1645573180000|2022-02-22 23:39:40|9139.9|9137.1|9141.3|9138.5|9141.3|9138.5|9139.9|9137.1|3
1645573190000|2022-02-22 23:39:50|9140.2|9137.4|9140.3|9137.5|9140.3|9137.5|9140.2|9137.4|10
1645573200000|2022-02-22 23:40:00|9141.2|9138.4|9143.2|9140.4|9143.2|9140.4|9141.2|9138.4|24
1645573210000|2022-02-22 23:40:10|9143.6|9140.8|9143.2|9140.4|9143.6|9140.8|9143.2|9140.4|1
1645573220000|2022-02-22 23:40:20|9143.6|9140.8|9143.4|9140.6|9143.8|9141|9143.4|9140.6|1
1645573230000|2022-02-22 23:40:30|9142.9|9140.1|9142.4|9139.6|9142.9|9140.1|9142.4|9139.6|3
1645573240000|2022-02-22 23:40:40|9143.4|9139.4|9144.9|9142.1|9144.9|9142.1|9142.8|9139.4|14
1645573250000|2022-02-22 23:40:50|9145.3|9142.5|9145.3|9142.5|9145.3|9142.5|9145.3|9142.5|1
1645573260000|2022-02-22 23:41:00|9144.8|9142|9143.2|9140.4|9144.8|9142|9143.2|9140.4|3
1645573270000|2022-02-22 23:41:10|||||||||1
1645573290000|2022-02-22 23:41:30|||||||||1
1645573310000|2022-02-22 23:41:50|9143.3|9140.5|9143.2|9140.4|9143.8|9141|9143.2|9140.4|3
1645573320000|2022-02-22 23:42:00|9143.4|9139.4|9143.8|9141|9143.8|9141|9143.2|9139.4|2
1645573360000|2022-02-22 23:42:40|9144.8|9142|9144.8|9142|9144.8|9142|9144.8|9142|7
1645573380000|2022-02-22 23:43:00|9144.3|9141.5|9143.8|9141|9144.8|9142|9143.8|9141|4
1645573390000|2022-02-22 23:43:10|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|1
1645573410000|2022-02-22 23:43:30|9143.2|9140.4|9143.8|9141|9143.8|9141|9143.2|9140.4|1
1645573420000|2022-02-22 23:43:40|9143.3|9140.5|9142.3|9139.5|9143.3|9140.5|9142.3|9139.5|18
1645573430000|2022-02-22 23:43:50|9142.8|9140|9142.8|9140|9142.8|9140|9142.8|9140|4
1645573440000|2022-02-22 23:44:00|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|2
1645573450000|2022-02-22 23:44:10|9142.8|9140|9143.3|9140.5|9143.3|9140.5|9142.8|9140|2
1645573460000|2022-02-22 23:44:20|9143.2|9140.4|9143.2|9140.4|9143.2|9140.4|9143.2|9140.4|1
1645573470000|2022-02-22 23:44:30|9141.3|9138.5|9141.3|9138.5|9141.3|9138.5|9140.9|9138.1|26
1645573480000|2022-02-22 23:44:40|9141.8|9139|9143.8|9141|9143.8|9141|9141.8|9139|5
1645573490000|2022-02-22 23:44:50|||||||||1
1645573500000|2022-02-22 23:45:00|9143.4|9140.6|9144.8|9142|9144.8|9142|9143.4|9140.6|12
1645573510000|2022-02-22 23:45:10|9144.4|9141.6|9144.3|9141.5|9144.4|9141.6|9143.9|9141.1|2
1645573520000|2022-02-22 23:45:20|9144.8|9142|9143.9|9141.1|9144.8|9142|9143.9|9141.1|2
1645573530000|2022-02-22 23:45:30|9143.8|9141|9144.8|9142|9144.8|9142|9143.8|9141|1
1645573540000|2022-02-22 23:45:40|9145.3|9142.5|9145.3|9142.5|9145.8|9143|9145.3|9142.5|6
1645573550000|2022-02-22 23:45:50|9144.4|9141.6|9144.3|9141.5|9144.4|9141.6|9144.3|9141.5|2
1645573560000|2022-02-22 23:46:00|9143.8|9141|9144.8|9142|9144.8|9142|9142.8|9140|6
1645573570000|2022-02-22 23:46:10|9145.3|9142.5|9144.3|9141.5|9145.3|9142.5|9144.3|9141.5|6
1645573580000|2022-02-22 23:46:20|9144.8|9142|9144.3|9141.5|9144.8|9142|9144.3|9141.5|1
1645573590000|2022-02-22 23:46:30|9143.8|9141|9143.8|9141|9143.8|9141|9143.8|9141|0
1645573610000|2022-02-22 23:46:50|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|9143.3|9140.5|4
1645573620000|2022-02-22 23:47:00|9143.7|9140.9|9143.7|9140.9|9143.7|9140.9|9143.7|9140.9|1
1645573640000|2022-02-22 23:47:20|9143.3|9140.5|9142.8|9140|9143.3|9140.5|9142.8|9140|4
1645573660000|2022-02-22 23:47:40|9142.3|9139.5|9141.8|9139|9142.3|9139.5|9141.8|9139|12
1645573670000|2022-02-22 23:47:50|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|1
1645573690000|2022-02-22 23:48:10|9142.7|9139.9|9141.8|9139|9142.7|9139.9|9141.8|9139|1
1645573700000|2022-02-22 23:48:20|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|9141.8|9139|2
1645573710000|2022-02-22 23:48:30|9141.8|9139|9141.8|9139|9141.8|9139|9141.8|9139|1
1645573720000|2022-02-22 23:48:40|9141.7|9138.9|9141.7|9138.9|9141.7|9138.9|9141.7|9138.9|0
1645573730000|2022-02-22 23:48:50|9142.2|9139.4|9142.2|9139.4|9142.2|9139.4|9142.2|9139.4|1
1645573740000|2022-02-22 23:49:00|9142.3|9139.5|9142.3|9139.5|9142.7|9139.9|9142.3|9139.5|1
1645573750000|2022-02-22 23:49:10|9142.7|9139.9|9143.3|9140.5|9143.7|9140.9|9142.7|9139.9|4
1645573760000|2022-02-22 23:49:20|9142.9|9140.1|9142.7|9139.9|9143.7|9140.9|9142.7|9139.9|2
1645573800000|2022-02-22 23:50:00|9143.6|9140.8|9145.7|9142.9|9145.7|9142.9|9143.3|9140.5|16
1645573860000|2022-02-22 23:51:00|9145.2|9142.4|9144.7|9141.9|9145.2|9142.4|9144.7|9141.9|5
1645573870000|2022-02-22 23:51:10|9145.2|9142.4|9144.7|9141.9|9145.2|9142.4|9144.7|9141.9|0
1645573910000|2022-02-22 23:51:50|9144.2|9141.4|9144.7|9141.9|9144.7|9141.9|9144.2|9141.4|3
1645573920000|2022-02-22 23:52:00|9144.2|9141.4|9143.7|9140.9|9144.2|9141.4|9143.7|9140.9|4
1645573950000|2022-02-22 23:52:30|9144.2|9141.4|9144.2|9141.4|9144.2|9141.4|9144.2|9141.4|1
1645573960000|2022-02-22 23:52:40|9143.7|9140.9|9143.7|9140.9|9144.2|9141.4|9143.7|9140.9|1
1645573970000|2022-02-22 23:52:50|9144.2|9141.4|9144.7|9141.9|9144.7|9141.9|9144.2|9141.4|1
1645573980000|2022-02-22 23:53:00|9144.3|9141.5|9144.2|9141.4|9144.7|9141.9|9144.2|9141.4|1
1645573990000|2022-02-22 23:53:10|9144.7|9141.9|9143.7|9140.9|9144.7|9141.9|9143.7|9140.9|1
1645574000000|2022-02-22 23:53:20|||||||||1
1645574010000|2022-02-22 23:53:30|9141.8|9139|9141.7|9138.9|9141.8|9139|9141.7|9138.9|7
1645574020000|2022-02-22 23:53:40|9141.8|9139|9141.7|9138.9|9141.8|9139|9141.7|9138.9|1
1645574030000|2022-02-22 23:53:50|9141.8|9139|9142.3|9139.5|9142.3|9139.5|9141.3|9138.5|6
1645574040000|2022-02-22 23:54:00|9141.9|9139.1|9141.8|9139|9141.9|9139.1|9141.8|9139|0
1645574060000|2022-02-22 23:54:20|9141.9|9139.1|9142.7|9139.9|9142.7|9139.9|9141.9|9139.1|1
1645574070000|2022-02-22 23:54:30|||||||||1
1645574080000|2022-02-22 23:54:40|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|5
1645574110000|2022-02-22 23:55:10|9141.9|9139.1|9142.7|9139.9|9142.7|9139.9|9141.8|9139|0
1645574200000|2022-02-22 23:56:40|||||||||1
1645574220000|2022-02-22 23:57:00|9143.1|9140.3|9145.6|9142.8|9145.6|9142.8|9143.1|9140.3|8
1645574230000|2022-02-22 23:57:10|9146.1|9143.3|9144.7|9141.9|9146.1|9143.3|9144.7|9141.9|11
1645574240000|2022-02-22 23:57:20|9144.6|9141.8|9145.7|9142.9|9145.7|9142.9|9144.6|9141.8|2
1645574250000|2022-02-22 23:57:30|9145.6|9142.8|9146.6|9143.8|9146.6|9143.8|9145.6|9142.8|4
1645574260000|2022-02-22 23:57:40|9145.8|9143|9145.6|9142.8|9145.8|9143|9144.6|9141.8|15
1645574280000|2022-02-22 23:58:00|9145.1|9142.3|9145.6|9142.8|9145.6|9142.8|9144.6|9141.8|8
1645574290000|2022-02-22 23:58:10|9144|9141.2|9145.1|9142.3|9145.1|9142.3|9143.6|9140.8|18
1645574300000|2022-02-22 23:58:20|9145.6|9142.8|9145.6|9142.8|9145.6|9142.8|9145.6|9142.8|1
1645574310000|2022-02-22 23:58:30|9144.6|9141.8|9145.1|9142.3|9145.1|9142.3|9144.6|9141.8|6
1645574320000|2022-02-22 23:58:40|9144.6|9141.8|9144.6|9141.8|9144.6|9141.8|9144.6|9141.8|0
1645574350000|2022-02-22 23:59:10|9145.6|9142.8|9145.6|9142.8|9145.6|9142.8|9145.6|9142.8|3
1645574370000|2022-02-22 23:59:30|9146.1|9143.3|9146.1|9143.3|9146.1|9143.3|9146.1|9143.3|1
1645574380000|2022-02-22 23:59:40|9146.6|9143.8|9146.6|9143.8|9146.6|9143.8|9146.6|9143.8|1
1645574400000|2022-02-23 00:00:00|9147.1|9144.3|9147|9144.2|9147.1|9144.3|9146.6|9143.8|3
1645574410000|2022-02-23 00:00:10|9147.2|9144.4|9148.6|9145.8|9149.5|9146.7|9147.2|9144.4|37
1645574420000|2022-02-23 00:00:20|9149.6|9146.8|9148.6|9145.8|9149.6|9146.8|9148.6|9145.8|2
1645574430000|2022-02-23 00:00:30|9149|9146.2|9148.6|9145.8|9149.5|9146.7|9148.6|9145.8|4
1645574440000|2022-02-23 00:00:40|9149|9146.2|9149|9146.2|9149.1|9146.3|9149|9146.2|4
1645574450000|2022-02-23 00:00:50|9148.6|9145.8|9148.6|9145.8|9149.5|9146.7|9148.5|9145.7|4
1645574460000|2022-02-23 00:01:00|9149.5|9146.7|9149.6|9146.8|9149.7|9146.9|9149.5|9146.7|2
1645574470000|2022-02-23 00:01:10|9149.7|9146.9|9151|9148.2|9151.5|9148.7|9149.7|9146.9|16
1645574480000|2022-02-23 00:01:20|9150.6|9147.8|9150.6|9147.8|9150.6|9147.8|9150.6|9147.8|1
1645574510000|2022-02-23 00:01:50|9151|9148.2|9151|9148.2|9151|9148.2|9151|9148.2|2
1645574520000|2022-02-23 00:02:00|9151.5|9148.7|9152.5|9149.7|9152.5|9149.7|9151.5|9148.7|5
1645574530000|2022-02-23 00:02:10|9152.6|9149.8|9152.6|9149.8|9153.5|9150.7|9152.6|9149.8|8
1645574540000|2022-02-23 00:02:20|9151.8|9149|9151|9148.2|9151.8|9149|9151|9148.2|4
1645574550000|2022-02-23 00:02:30|9151.5|9148.7|9151.6|9148.8|9151.6|9148.8|9151.5|9148.7|0
1645574560000|2022-02-23 00:02:40|9151.2|9148.4|9152|9149.2|9152.5|9149.7|9151|9148.2|13
1645574570000|2022-02-23 00:02:50|9151.6|9148.8|9149.5|9146.7|9151.6|9148.8|9149.5|9146.7|5
1645574580000|2022-02-23 00:03:00|9149.1|9146.3|9149|9146.2|9149.5|9146.7|9148.6|9145.8|6
1645574600000|2022-02-23 00:03:20|9149.5|9146.7|9149.5|9146.7|9149.5|9146.7|9149.5|9146.7|1
1645574610000|2022-02-23 00:03:30|9150|9147.2|9151.9|9149.1|9151.9|9149.1|9150|9147.2|2
1645574620000|2022-02-23 00:03:40|9152.4|9149.6|9150.9|9148.1|9152.5|9149.7|9150.9|9148.1|5
1645574630000|2022-02-23 00:03:50|9151|9148.2|9151|9148.2|9151|9148.2|9151|9148.2|0
1645574640000|2022-02-23 00:04:00|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|3
1645574660000|2022-02-23 00:04:20|9150.9|9148.1|9151|9148.2|9151|9148.2|9150.9|9148.1|3
1645574680000|2022-02-23 00:04:40|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|0
1645574690000|2022-02-23 00:04:50|9150|9147.2|9150|9147.2|9150|9147.2|9150|9147.2|3
1645574700000|2022-02-23 00:05:00|9150.5|9147.7|9150|9147.2|9150.5|9147.7|9150|9147.2|1
1645574710000|2022-02-23 00:05:10|9149.6|9146.8|9148.5|9145.7|9149.6|9146.8|9148.5|9145.7|8
1645574720000|2022-02-23 00:05:20|9148.9|9146.1|9149|9146.2|9149|9146.2|9148.9|9146.1|3
1645574740000|2022-02-23 00:05:40|9149.5|9146.7|9150|9147.2|9150|9147.2|9149.5|9146.7|0
1645574750000|2022-02-23 00:05:50|9150.4|9147.6|9149.9|9147.1|9150.4|9147.6|9149.9|9147.1|2
1645574760000|2022-02-23 00:06:00|9149.4|9146.6|9149.9|9147.1|9149.9|9147.1|9148.6|9145.8|1
1645574790000|2022-02-23 00:06:30|9149.4|9146.6|9148.9|9146.1|9149.9|9147.1|9148.9|9146.1|2
1645574800000|2022-02-23 00:06:40|||||||||1
1645574810000|2022-02-23 00:06:50|9149.3|9146.5|9148.9|9146.1|9149.3|9146.5|9148.9|9146.1|1
1645574820000|2022-02-23 00:07:00|9148.4|9145.6|9148.4|9145.6|9148.4|9145.6|9148.4|9145.6|0
1645574830000|2022-02-23 00:07:10|9148.9|9146.1|9148.9|9146.1|9149.3|9146.5|9148.9|9146.1|3
1645574840000|2022-02-23 00:07:20|9148.4|9145.6|9148.9|9146.1|9148.9|9146.1|9148.4|9145.6|1
1645574860000|2022-02-23 00:07:40|9148.5|9145.7|9148.9|9146.1|9148.9|9146.1|9148.5|9145.7|1
1645574870000|2022-02-23 00:07:50|9148.5|9145.7|9148.5|9145.7|9148.5|9145.7|9148.5|9145.7|0
1645574880000|2022-02-23 00:08:00|9148.9|9146.1|9149.4|9146.6|9149.4|9146.6|9148.9|9146.1|2
1645574890000|2022-02-23 00:08:10|9148.9|9146.1|9149.4|9146.6|9149.5|9146.7|9148.9|9146.1|4
1645574900000|2022-02-23 00:08:20|9149|9146.2|9148.4|9145.6|9149.4|9146.6|9148.4|9145.6|5
1645574910000|2022-02-23 00:08:30|9148.9|9146.1|9148.9|9146.1|9149.4|9146.6|9148.4|9145.6|7
1645574920000|2022-02-23 00:08:40|9149.4|9146.6|9149.4|9146.6|9149.4|9146.6|9149.4|9146.6|0
1645574930000|2022-02-23 00:08:50|9148.9|9146.1|9149.4|9146.6|9149.4|9146.6|9148.9|9146.1|2
1645574940000|2022-02-23 00:09:00|9149.9|9147.1|9149.4|9146.6|9150|9147.2|9149.4|9146.6|1
1645574950000|2022-02-23 00:09:10|9149.5|9146.7|9150.4|9147.6|9150.4|9147.6|9149.5|9146.7|4
1645574980000|2022-02-23 00:09:40|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|1
1645574990000|2022-02-23 00:09:50|9150.9|9148.1|9152.4|9149.6|9152.4|9149.6|9150.9|9148.1|3
1645575000000|2022-02-23 00:10:00|9152|9149.2|9151.4|9148.6|9152|9149.2|9151.4|9148.6|3
1645575010000|2022-02-23 00:10:10|||||||||2
1645575020000|2022-02-23 00:10:20|9151.3|9148.5|9150.9|9148.1|9151.3|9148.5|9150.9|9148.1|0
1645575030000|2022-02-23 00:10:30|9150.5|9147.7|9150.9|9148.1|9150.9|9148.1|9150.5|9147.7|1
1645575040000|2022-02-23 00:10:40|9151.9|9149.1|9151.9|9149.1|9151.9|9149.1|9151.9|9149.1|4
1645575050000|2022-02-23 00:10:50|9152.3|9149.5|9152.4|9149.6|9152.4|9149.6|9151.9|9149.1|1
1645575060000|2022-02-23 00:11:00|9152.3|9149.5|9151.4|9148.6|9152.3|9149.5|9151.4|9148.6|2
1645575070000|2022-02-23 00:11:10|9150.9|9148.1|9150.9|9148.1|9150.9|9148.1|9150.9|9148.1|0
1645575120000|2022-02-23 00:12:00|9151.3|9148.5|9150.4|9147.6|9151.3|9148.5|9149.8|9147|4
1645575150000|2022-02-23 00:12:30|9150.8|9148|9150.8|9148|9150.8|9148|9150.4|9147.6|1
1645575170000|2022-02-23 00:12:50|9150.4|9147.6|9149.4|9146.6|9150.9|9148.1|9149.4|9146.6|6
1645575180000|2022-02-23 00:13:00|||||||||2
1645575190000|2022-02-23 00:13:10|9149.8|9147|9149.8|9147|9149.8|9147|9149.8|9147|4
1645575200000|2022-02-23 00:13:20|9150|9147.2|9150.8|9148|9150.8|9148|9150|9147.2|2
1645575210000|2022-02-23 00:13:30|9150.4|9147.6|9150.4|9147.6|9150.4|9147.6|9150.4|9147.6|1
1645575220000|2022-02-23 00:13:40|9150|9147.2|9149.8|9147|9150|9147.2|9149.8|9147|1
1645575230000|2022-02-23 00:13:50|9150.3|9147.5|9150.8|9148|9150.8|9148|9150.3|9147.5|1
1645575240000|2022-02-23 00:14:00|9150.9|9148.1|9150.9|9148.1|9150.9|9148.1|9150.5|9147.7|1
1645575260000|2022-02-23 00:14:20|9150.5|9147.7|9150.9|9148.1|9150.9|9148.1|9150.5|9147.7|0
1645575270000|2022-02-23 00:14:30|9151.3|9148.5|9151.4|9148.6|9151.4|9148.6|9151.3|9148.5|0
1645575280000|2022-02-23 00:14:40|9150.9|9148.1|9150.9|9148.1|9151.4|9148.6|9150.9|9148.1|1
1645575290000|2022-02-23 00:14:50|9151.4|9148.6|9151.4|9148.6|9151.4|9148.6|9150.9|9148.1|2
1645575300000|2022-02-23 00:15:00|9151|9148.2|9150.5|9147.7|9151|9148.2|9150.5|9147.7|0
1645575310000|2022-02-23 00:15:10|9150|9147.2|9150|9147.2|9150.4|9147.6|9150|9147.2|3
1645575320000|2022-02-23 00:15:20|9150.8|9148|9150.9|9148.1|9150.9|9148.1|9150.8|9148|1
1645575330000|2022-02-23 00:15:30|9150.5|9147.7|9150.9|9148.1|9150.9|9148.1|9150.4|9147.6|5
1645575340000|2022-02-23 00:15:40|9151.5|9148.7|9152|9149.2|9152|9149.2|9151.2|9148.4|1
1645575350000|2022-02-23 00:15:50|9150.7|9147.9|9149.6|9146.8|9150.7|9147.9|9149.5|9146.7|11
1645575360000|2022-02-23 00:16:00|9150|9147.2|9151.5|9148.7|9151.5|9148.7|9150|9147.2|1
1645575370000|2022-02-23 00:16:10|9151.1|9148.3|9151.5|9148.7|9151.5|9148.7|9151.1|9148.3|3
1645575380000|2022-02-23 00:16:20|9151.9|9149.1|9153|9150.2|9153|9150.2|9151.9|9149.1|3
1645575390000|2022-02-23 00:16:30|9152.6|9149.8|9152.6|9149.8|9152.6|9149.8|9152.6|9149.8|0
1645575400000|2022-02-23 00:16:40|9153.4|9150.6|9153.9|9151.1|9153.9|9151.1|9153.4|9150.6|7
1645575410000|2022-02-23 00:16:50|9153.5|9150.7|9153.5|9150.7|9153.5|9150.7|9153.5|9150.7|0
1645575420000|2022-02-23 00:17:00|9153.4|9150.6|9152|9149.2|9153.4|9150.6|9152|9149.2|2
1645575430000|2022-02-23 00:17:10|9151.5|9148.7|9152|9149.2|9152|9149.2|9151.5|9148.7|1
1645575440000|2022-02-23 00:17:20|9152.8|9150|9152.9|9150.1|9153|9150.2|9152.5|9149.7|0
1645575450000|2022-02-23 00:17:30|9153.4|9150.6|9153.5|9150.7|9153.5|9150.7|9153.4|9150.6|0
1645575470000|2022-02-23 00:17:50|9153.1|9150.3|9153.5|9150.7|9153.5|9150.7|9153.1|9150.3|1
1645575480000|2022-02-23 00:18:00|||||||||2
1645575490000|2022-02-23 00:18:10|9153.1|9150.3|9153.1|9150.3|9153.1|9150.3|9153.1|9150.3|0
1645575500000|2022-02-23 00:18:20|9153.4|9150.6|9153.5|9150.7|9153.5|9150.7|9153.4|9150.6|0
1645575510000|2022-02-23 00:18:30|9153.4|9150.6|9153|9150.2|9153.4|9150.6|9153|9150.2|2
1645575520000|2022-02-23 00:18:40|9152.9|9150.1|9153|9150.2|9153|9150.2|9152.9|9150.1|1
1645575530000|2022-02-23 00:18:50|9152.5|9149.7|9152.5|9149.7|9152.9|9150.1|9152.5|9149.7|0
1645575540000|2022-02-23 00:19:00|9152|9149.2|9152|9149.2|9152|9149.2|9151.5|9148.7|9
1645575550000|2022-02-23 00:19:10|9151.6|9148.8|9152.5|9149.7|9152.5|9149.7|9151.6|9148.8|6
1645575590000|2022-02-23 00:19:50|9153.3|9150.5|9153|9150.2|9153.5|9150.7|9153|9150.2|4
1645575600000|2022-02-23 00:20:00|9153.4|9150.6|9153.5|9150.7|9153.5|9150.7|9153.4|9150.6|0
1645575610000|2022-02-23 00:20:10|9153.1|9150.3|9152.5|9149.7|9153.1|9150.3|9152.5|9149.7|1
1645575630000|2022-02-23 00:20:30|9151.5|9148.7|9152.5|9149.7|9152.5|9149.7|9151.5|9148.7|5
1645575640000|2022-02-23 00:20:40|9152|9149.2|9152|9149.2|9152|9149.2|9151.5|9148.7|3
1645575650000|2022-02-23 00:20:50|9152.4|9149.6|9152.5|9149.7|9152.5|9149.7|9152|9149.2|0
1645575660000|2022-02-23 00:21:00|9152.4|9149.6|9152|9149.2|9152.5|9149.7|9151|9148.2|17
1645575690000|2022-02-23 00:21:30|9151.9|9149.1|9151.5|9148.7|9152.3|9149.5|9151.5|9148.7|6
1645575700000|2022-02-23 00:21:40|||||||||1
1645575710000|2022-02-23 00:21:50|9151|9148.2|9151.5|9148.7|9151.5|9148.7|9150.5|9147.7|1
1645575720000|2022-02-23 00:22:00|||||||||2
1645575740000|2022-02-23 00:22:20|||||||||1
1645575770000|2022-02-23 00:22:50|||||||||1
1645575780000|2022-02-23 00:23:00|9151.9|9149.1|9151.9|9149.1|9151.9|9149.1|9151.9|9149.1|2
1645575790000|2022-02-23 00:23:10|9151.5|9148.7|9151.9|9149.1|9151.9|9149.1|9151.5|9148.7|1
1645575800000|2022-02-23 00:23:20|9152.4|9149.6|9152|9149.2|9152.4|9149.6|9152|9149.2|1
1645575810000|2022-02-23 00:23:30|9151.6|9148.8|9151.1|9148.3|9151.6|9148.8|9151.1|9148.3|4
1645575820000|2022-02-23 00:23:40|||||||||1
1645575830000|2022-02-23 00:23:50|9150.6|9147.8|9150.6|9147.8|9150.6|9147.8|9150.6|9147.8|4
1645575840000|2022-02-23 00:24:00|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|9150.5|9147.7|0
1645575850000|2022-02-23 00:24:10|9150|9147.2|9149.5|9146.7|9150.5|9147.7|9149.5|9146.7|2
1645575860000|2022-02-23 00:24:20|9150|9147.2|9150|9147.2|9150|9147.2|9150|9147.2|1
1645575880000|2022-02-23 00:24:40|9149.5|9146.7|9149.5|9146.7|9149.5|9146.7|9149.5|9146.7|0
1645575890000|2022-02-23 00:24:50|9150|9147.2|9149.5|9146.7|9150|9147.2|9149.5|9146.7|1
1645575900000|2022-02-23 00:25:00|9149|9146.2|9149.5|9146.7|9149.5|9146.7|9149|9146.2|4
1645575910000|2022-02-23 00:25:10|9149|9146.2|9149|9146.2|9149.5|9146.7|9149|9146.2|1
1645575920000|2022-02-23 00:25:20|9149.5|9146.7|9149|9146.2|9149.5|9146.7|9149|9146.2|1
1645575930000|2022-02-23 00:25:30|9148.5|9145.7|9148.5|9145.7|9148.5|9145.7|9148.5|9145.7|0
1645575940000|2022-02-23 00:25:40|9149|9146.2|9149.5|9146.7|9149.5|9146.7|9149|9146.2|3
1645575950000|2022-02-23 00:25:50|||||||||2
1645575960000|2022-02-23 00:26:00|9149|9146.2|9149.5|9146.7|9150.5|9147.7|9149|9146.2|4
1645575980000|2022-02-23 00:26:20|9150|9147.2|9150|9147.2|9150|9147.2|9150|9147.2|0
1645575990000|2022-02-23 00:26:30|9149.5|9146.7|9149.5|9146.7|9150|9147.2|9149.5|9146.7|0
1645576010000|2022-02-23 00:26:50|9150|9147.2|9149.5|9146.7|9150|9147.2|9149.5|9146.7|3
1645576020000|2022-02-23 00:27:00|9150|9147.2|9150|9147.2|9150|9147.2|9150|9147.2|0
1645576030000|2022-02-23 00:27:10|9150.4|9147.6|9151.5|9148.7|9151.5|9148.7|9150.4|9147.6|8
1645576040000|2022-02-23 00:27:20|9152|9149.2|9152|9149.2|9152.5|9149.7|9152|9149.2|2
1645576050000|2022-02-23 00:27:30|9152.5|9149.7|9152.5|9149.7|9152.5|9149.7|9152|9149.2|0
1645576070000|2022-02-23 00:27:50|||||||||1
1645576080000|2022-02-23 00:28:00|9152.1|9149.3|9152.5|9149.7|9152.5|9149.7|9152|9149.2|1
1645576090000|2022-02-23 00:28:10|9152|9149.2|9153|9150.2|9153|9150.2|9152|9149.2|1
1645576120000|2022-02-23 00:28:40|9152.5|9149.7|9153|9150.2|9153|9150.2|9152|9149.2|1
1645576130000|2022-02-23 00:28:50|9153.4|9150.6|9153.5|9150.7|9153.5|9150.7|9153.4|9150.6|0
1645576140000|2022-02-23 00:29:00|9153.4|9150.6|9152.5|9149.7|9153.4|9150.6|9152|9149.2|2
1645576150000|2022-02-23 00:29:10|9153|9150.2|9153.5|9150.7|9153.5|9150.7|9153|9150.2|2
1645576160000|2022-02-23 00:29:20|||||||||2
1645576190000|2022-02-23 00:29:50|9153.1|9150.3|9153|9150.2|9153.1|9150.3|9153|9150.2|1
1645576200000|2022-02-23 00:30:00|9153.1|9150.3|9153.5|9150.7|9153.5|9150.7|9153.1|9150.3|0
1645576220000|2022-02-23 00:30:20|9153.1|9150.3|9153|9150.2|9153.5|9150.7|9153|9150.2|6
1645576230000|2022-02-23 00:30:30|9153.4|9150.6|9152.5|9149.7|9153.5|9150.7|9152.5|9149.7|0
1645576240000|2022-02-23 00:30:40|9152.9|9150.1|9152.5|9149.7|9152.9|9150.1|9152.5|9149.7|0
1645576250000|2022-02-23 00:30:50|9152.9|9150.1|9152.5|9149.7|9152.9|9150.1|9152.5|9149.7|0
1645576260000|2022-02-23 00:31:00|9152.9|9150.1|9151.6|9148.8|9153.4|9150.6|9151.6|9148.8|5
1645576270000|2022-02-23 00:31:10|9151.5|9148.7|9152|9149.2|9152.5|9149.7|9151.5|9148.7|3
1645576280000|2022-02-23 00:31:20|9151.5|9148.7|9151.5|9148.7|9151.5|9148.7|9151|9148.2|0
1645576300000|2022-02-23 00:31:40|9151|9148.2|9150.9|9148.1|9151|9148.2|9150.5|9147.7|3
1645576320000|2022-02-23 00:32:00|9150.5|9147.7|9150.9|9148.1|9150.9|9148.1|9150|9147.2|4
1645576330000|2022-02-23 00:32:10|9151.9|9149.1|9152.9|9150.1|9152.9|9150.1|9151.9|9149.1|10
1645576370000|2022-02-23 00:32:50|9152.5|9149.7|9152.9|9150.1|9152.9|9150.1|9152.5|9149.7|0
1645576380000|2022-02-23 00:33:00|9152.1|9149.3|9151|9148.2|9152.1|9149.3|9151|9148.2|2
1645576400000|2022-02-23 00:33:20|9151.5|9148.7|9152.5|9149.7|9152.5|9149.7|9151.5|9148.7|2
1645576420000|2022-02-23 00:33:40|9153.4|9150.6|9153.5|9150.7|9153.5|9150.7|9153.4|9150.6|1
1645576450000|2022-02-23 00:34:10|9153.1|9150.3|9154.4|9151.6|9154.4|9151.6|9153|9150.2|5
1645576460000|2022-02-23 00:34:20|9155.4|9152.6|9157.5|9154.7|9157.5|9154.7|9155.4|9152.6|16
1645576470000|2022-02-23 00:34:30|9157.9|9155.1|9157.4|9154.6|9157.9|9155.1|9157|9154.2|9
1645576480000|2022-02-23 00:34:40|9157.5|9154.7|9156.9|9154.1|9157.5|9154.7|9156.9|9154.1|2
1645576500000|2022-02-23 00:35:00|9156.5|9153.7|9156.9|9154.1|9156.9|9154.1|9156.5|9153.7|2
1645576520000|2022-02-23 00:35:20|9156.5|9153.7|9157.9|9155.1|9157.9|9155.1|9156.5|9153.7|8
1645576530000|2022-02-23 00:35:30|9157.5|9154.7|9157|9154.2|9157.5|9154.7|9157|9154.2|3
1645576540000|2022-02-23 00:35:40|9157.4|9154.6|9157.1|9154.3|9157.9|9155.1|9157|9154.2|3
1645576550000|2022-02-23 00:35:50|9157.5|9154.7|9157|9154.2|9157.5|9154.7|9157|9154.2|5
1645576560000|2022-02-23 00:36:00|9157.5|9154.7|9157.5|9154.7|9157.9|9155.1|9157|9154.2|3
1645576580000|2022-02-23 00:36:20|9157.1|9154.3|9157.4|9154.6|9157.5|9154.7|9157.1|9154.3|1
1645576590000|2022-02-23 00:36:30|9156.9|9154.1|9157.4|9154.6|9157.4|9154.6|9156.9|9154.1|1
1645576610000|2022-02-23 00:36:50|9157.8|9155|9156.9|9154.1|9158|9155|9156.9|9154|8
1645576620000|2022-02-23 00:37:00|9157.3|9154.5|9157.4|9154.6|9157.8|9155|9156.9|9154.1|1
1645576630000|2022-02-23 00:37:10|9158.3|9155.5|9157.8|9155|9158.3|9155.5|9157.8|9155|4
1645576640000|2022-02-23 00:37:20|9158.3|9155.5|9158.3|9155.5|9158.3|9155.5|9158.3|9155.5|2
1645576650000|2022-02-23 00:37:30|||||||||3
1645576660000|2022-02-23 00:37:40|9157.8|9155|9157.8|9155|9157.8|9155|9157.4|9154.6|6
1645576670000|2022-02-23 00:37:50|9157.4|9154.6|9157.3|9154.5|9157.4|9154.6|9156.5|9153.7|5
1645576680000|2022-02-23 00:38:00|9156.8|9154|9156.8|9154|9156.8|9154|9156.8|9154|1
1645576700000|2022-02-23 00:38:20|9157.4|9154.6|9157.4|9154.6|9157.8|9155|9157.4|9154.6|0
1645576710000|2022-02-23 00:38:30|9157.8|9155|9157.8|9155|9157.8|9155|9157.8|9155|0
1645576720000|2022-02-23 00:38:40|9157.9|9155.1|9158.4|9155.6|9158.4|9155.6|9157.9|9155.1|0
1645576730000|2022-02-23 00:38:50|9158.5|9155.7|9158.5|9155.7|9158.5|9155.7|9158.5|9155.7|0
1645576740000|2022-02-23 00:39:00|9158.9|9156.1|9158.9|9156.1|9158.9|9156.1|9158.5|9155.7|1
1645576750000|2022-02-23 00:39:10|9158.5|9155.7|9158.9|9156.1|9158.9|9156.1|9158.5|9155.7|0
1645576760000|2022-02-23 00:39:20|9158.5|9155.7|9156.6|9153.8|9158.9|9156.1|9156.1|9153.3|45
1645576770000|2022-02-23 00:39:30|9157|9154.2|9157|9154.2|9157|9154.2|9157|9154.2|3
1645576790000|2022-02-23 00:39:50|9157.5|9154.7|9157.5|9154.7|9157.5|9154.7|9157.5|9154.7|1
1645576820000|2022-02-23 00:40:20|9157|9154.2|9157.5|9154.7|9157.5|9154.7|9157|9154.2|2
1645576830000|2022-02-23 00:40:30|||||||||1
1645576840000|2022-02-23 00:40:40|9158.3|9155.5|9158.1|9155.3|9159.2|9156.4|9157.9|9155.1|21
1645576850000|2022-02-23 00:40:50|9158.6|9155.8|9158.6|9155.8|9158.6|9155.8|9158.6|9155.8|0
1645576860000|2022-02-23 00:41:00|9158.5|9155.7|9158|9155.2|9158.9|9156.1|9158|9155.2|1
1645576870000|2022-02-23 00:41:10|9158.5|9155.7|9159.5|9156.7|9159.9|9157.1|9158.5|9155.7|1
1645576880000|2022-02-23 00:41:20|9159.9|9157.1|9159.9|9157.1|9160.3|9157.5|9159.5|9156.7|6
1645576900000|2022-02-23 00:41:40|9160.3|9157.5|9159.5|9156.7|9160.3|9157.5|9159.5|9156.7|3
1645576910000|2022-02-23 00:41:50|9159.1|9156.3|9158.4|9155.6|9159.1|9156.3|9158|9155.2|9
1645576920000|2022-02-23 00:42:00|9158.5|9155.7|9159|9156.2|9159|9156.2|9158.5|9155.7|4
1645576930000|2022-02-23 00:42:10|9159.7|9156.9|9159.5|9156.7|9159.7|9156.9|9159|9156.2|0
1645576940000|2022-02-23 00:42:20|||||||||1
1645576950000|2022-02-23 00:42:30|9159|9156.2|9158.5|9155.7|9159|9156.2|9158.5|9155.7|3
1645576960000|2022-02-23 00:42:40|9158.6|9155.8|9159.5|9156.7|9159.5|9156.7|9158.5|9155.7|1
1645576970000|2022-02-23 00:42:50|9159.9|9157.1|9159.9|9157.1|9159.9|9157.1|9159.9|9157.1|2
1645576980000|2022-02-23 00:43:00|9159.5|9156.7|9158.5|9155.7|9159.6|9156.8|9158.5|9155.7|5
1645577010000|2022-02-23 00:43:30|9159.3|9156.5|9159.5|9156.7|9159.5|9156.7|9159.3|9156.5|3
1645577020000|2022-02-23 00:43:40|9160.5|9157.7|9160|9157.2|9160.5|9157.7|9159.6|9156.8|7
1645577030000|2022-02-23 00:43:50|9160.1|9157.3|9160.1|9157.3|9160.1|9157.3|9159.6|9156.8|0
1645577040000|2022-02-23 00:44:00|9159.6|9156.8|9160.1|9157.3|9160.1|9157.3|9159.6|9156.8|0
1645577050000|2022-02-23 00:44:10|9159.6|9156.8|9159.5|9156.7|9159.6|9156.8|9159.1|9156.3|12
1645577060000|2022-02-23 00:44:20|9159.6|9156.8|9159.6|9156.8|9159.6|9156.8|9159.6|9156.8|1
1645577070000|2022-02-23 00:44:30|||||||||2
1645577080000|2022-02-23 00:44:40|9160.5|9157.7|9159.1|9156.3|9160.5|9157.7|9159.1|9156.3|6
1645577100000|2022-02-23 00:45:00|9158.6|9155.8|9158.6|9155.8|9158.6|9155.8|9158.6|9155.8|0
1645577110000|2022-02-23 00:45:10|9159.1|9156.3|9159.1|9156.3|9159.1|9156.3|9159.1|9156.3|1
1645577120000|2022-02-23 00:45:20|9159.5|9156.7|9159.6|9156.8|9159.6|9156.8|9159.1|9156.3|3
1645577130000|2022-02-23 00:45:30|9160|9157.2|9160.4|9157.6|9160.4|9157.6|9160|9157.2|3
1645577140000|2022-02-23 00:45:40|9160.6|9157.8|9161.5|9158.7|9161.5|9158.7|9160.6|9157.8|5
1645577150000|2022-02-23 00:45:50|||||||||2
1645577170000|2022-02-23 00:46:10|||||||||3
1645577190000|2022-02-23 00:46:30|9161.1|9158.3|9161.1|9158.3|9161.1|9158.3|9161.1|9158.3|2
1645577200000|2022-02-23 00:46:40|9161|9158.2|9160.5|9157.7|9161|9158.2|9160.5|9157.7|2
1645577210000|2022-02-23 00:46:50|9160.6|9157.8|9161.5|9158.7|9161.5|9158.7|9160.5|9157.7|0
1645577220000|2022-02-23 00:47:00|9161.1|9158.3|9160.5|9157.7|9161.1|9158.3|9160.5|9157.7|2
1645577230000|2022-02-23 00:47:10|9160.9|9158.1|9160.5|9157.7|9160.9|9158.1|9160.5|9157.7|3
1645577260000|2022-02-23 00:47:40|9159.1|9156.3|9159.1|9156.3|9159.1|9156.3|9159.1|9156.3|2
1645577270000|2022-02-23 00:47:50|9159.5|9156.7|9159.1|9156.3|9159.6|9156.8|9158.6|9155.8|0
1645577280000|2022-02-23 00:48:00|9159.6|9156.8|9159|9156.2|9159.6|9156.8|9159|9156.2|7
1645577290000|2022-02-23 00:48:10|9159.5|9156.7|9159|9156.2|9159.5|9156.7|9159|9156.2|1
1645577300000|2022-02-23 00:48:20|9160|9157.2|9160|9157.2|9160|9157.2|9160|9157.2|3
1645577310000|2022-02-23 00:48:30|9159.5|9156.7|9160|9157.2|9160|9157.2|9159.5|9156.7|1
1645577330000|2022-02-23 00:48:50|9159.5|9156.7|9159|9156.2|9159.5|9156.7|9159|9156.2|4
1645577340000|2022-02-23 00:49:00|9158.5|9155.7|9158.5|9155.7|9158.5|9155.7|9158.5|9155.7|0
1645577350000|2022-02-23 00:49:10|||||||||1
1645577360000|2022-02-23 00:49:20|9157.7|9154.9|9158|9155.2|9158|9155.2|9157.5|9154.7|8
1645577370000|2022-02-23 00:49:30|9157.5|9154.7|9157.5|9154.7|9157.5|9154.7|9157.5|9154.7|0
1645577380000|2022-02-23 00:49:40|9157.6|9154.8|9158|9155.2|9158|9155.2|9157.6|9154.8|5
1645577390000|2022-02-23 00:49:50|9158.5|9155.7|9158.5|9155.7|9158.5|9155.7|9158.5|9155.7|0
1645577400000|2022-02-23 00:50:00|9158.4|9155.6|9157.5|9154.7|9158.4|9155.6|9157.5|9154.7|1
1645577410000|2022-02-23 00:50:10|||||||||1
1645577440000|2022-02-23 00:50:40|||||||||1
1645577450000|2022-02-23 00:50:50|||||||||4
1645577460000|2022-02-23 00:51:00|9155.9|9153.1|9153.5|9150.7|9155.9|9153.1|9153.5|9150.7|18
1645577470000|2022-02-23 00:51:10|9154|9151.2|9153.5|9150.7|9154|9151.2|9153.5|9150.7|6
1645577480000|2022-02-23 00:51:20|9154.5|9151.7|9154.5|9151.7|9154.5|9151.7|9154.5|9151.7|4
1645577490000|2022-02-23 00:51:30|9154|9151.2|9154.5|9151.7|9154.5|9151.7|9154|9151.2|2
1645577510000|2022-02-23 00:51:50|9153.6|9150.8|9153.5|9150.7|9153.6|9150.8|9153.5|9150.7|2
1645577520000|2022-02-23 00:52:00|9154|9151.2|9154.5|9151.7|9154.5|9151.7|9154|9151.2|1
1645577530000|2022-02-23 00:52:10|9154|9151.2|9154.5|9151.7|9154.5|9151.7|9154|9151.2|2
1645577540000|2022-02-23 00:52:20|9154|9151.2|9153.5|9150.7|9154|9151.2|9153.5|9150.7|1
1645577550000|2022-02-23 00:52:30|9153.9|9151.1|9153.9|9151.1|9153.9|9151.1|9153.9|9151.1|1
1645577560000|2022-02-23 00:52:40|9154.4|9151.6|9154.5|9151.7|9154.5|9151.7|9154.4|9151.6|1
1645577590000|2022-02-23 00:53:10|||||||||1
1645577600000|2022-02-23 00:53:20|9154|9151.2|9154.5|9151.7|9154.5|9151.7|9153.5|9150.7|4
1645577610000|2022-02-23 00:53:30|9155.5|9152.7|9155.5|9152.7|9155.5|9152.7|9155|9152.2|6
1645577620000|2022-02-23 00:53:40|9155|9152.2|9154.5|9151.7|9155.4|9152.6|9154.5|9151.7|6
1645577630000|2022-02-23 00:53:50|9154.9|9152.1|9153.5|9150.7|9155.5|9152.7|9153.5|9150.7|16
1645577640000|2022-02-23 00:54:00|9152.6|9149.8|9151.9|9149.1|9152.6|9149.8|9151.5|9148.7|14
1645577650000|2022-02-23 00:54:10|9151.8|9149|9150.5|9147.7|9151.8|9149|9150.5|9147.7|9
1645577660000|2022-02-23 00:54:20|9151|9148.2|9150.5|9147.7|9151|9148.2|9150.5|9147.7|3
1645577670000|2022-02-23 00:54:30|9149.6|9146.8|9150.5|9147.7|9150.5|9147.7|9149.6|9146.8|7
1645577680000|2022-02-23 00:54:40|||||||||2
1645577690000|2022-02-23 00:54:50|||||||||1
1645577700000|2022-02-23 00:55:00|||||||||3
1645577720000|2022-02-23 00:55:20|||||||||3
1645577730000|2022-02-23 00:55:30|9150.7|9147.9|9151.1|9148.3|9151.5|9148.7|9150.7|9147.9|5
1645577740000|2022-02-23 00:55:40|9151|9148.2|9151.5|9148.7|9151.5|9148.7|9151|9148.2|2
1645577760000|2022-02-23 00:56:00|9151.9|9149.1|9152.5|9149.7|9152.5|9149.7|9151.9|9149.1|5
1645577770000|2022-02-23 00:56:10|||||||||1
1645577780000|2022-02-23 00:56:20|9152.6|9149.8|9153.5|9150.7|9153.5|9150.7|9152.6|9149.8|1
1645577790000|2022-02-23 00:56:30|9153.1|9150.3|9153.5|9150.7|9153.5|9150.7|9153|9150.2|1
1645577810000|2022-02-23 00:56:50|||||||||1
1645577820000|2022-02-23 00:57:00|9152.7|9149.9|9152.5|9149.7|9152.7|9149.9|9152.5|9149.7|3
1645577830000|2022-02-23 00:57:10|9152.1|9149.3|9152|9149.2|9152.1|9149.3|9151.5|9148.7|2
1645577840000|2022-02-23 00:57:20|9151.9|9149.1|9152|9149.2|9152|9149.2|9151.9|9149.1|2
1645577850000|2022-02-23 00:57:30|9152.5|9149.7|9152|9149.2|9152.5|9149.7|9152|9149.2|2
1645577870000|2022-02-23 00:57:50|9152.4|9149.6|9152.5|9149.7|9152.5|9149.7|9152.4|9149.6|0
1645577890000|2022-02-23 00:58:10|9152.1|9149.3|9156.5|9153.7|9157.6|9154.8|9152|9149.2|39
1645577900000|2022-02-23 00:58:20|9155.9|9153.1|9157|9154.2|9157.4|9154.6|9155.9|9153.1|7
1645577910000|2022-02-23 00:58:30|9156.6|9153.8|9159.4|9156.6|9159.4|9156.6|9156.6|9153.8|14
1645577920000|2022-02-23 00:58:40|9158.9|9156.1|9157.5|9154.7|9158.9|9156.1|9157.5|9154.7|3
1645577930000|2022-02-23 00:58:50|9157.4|9154.6|9157|9154.2|9157.4|9154.6|9157|9154.2|2
1645577940000|2022-02-23 00:59:00|9156.5|9153.7|9157.9|9155.1|9157.9|9155.1|9156.5|9153.7|1
1645577950000|2022-02-23 00:59:10|9157.5|9154.7|9157.9|9155.1|9158|9155.2|9157.5|9154.7|6
1645577960000|2022-02-23 00:59:20|9158.4|9155.6|9157.5|9154.7|9158.4|9155.6|9157.5|9154.7|6
1645577980000|2022-02-23 00:59:40|9157.1|9154.3|9157.1|9154.3|9157.1|9154.3|9157.1|9154.3|1
1645577990000|2022-02-23 00:59:50|9156|9153.2|9157.5|9154.7|9157.5|9154.7|9156|9153.2|10
1645578000000|2022-02-23 01:00:00|9157.1|9154.3|9165.4|9162.6|9165.8|9163|9154.9|9152.1|151
1645578010000|2022-02-23 01:00:10|9165|9162.2|9158.9|9156.1|9165|9162.2|9158.4|9155.6|38
1645578020000|2022-02-23 01:00:20|9159.3|9156.5|9157.4|9154.6|9162.4|9159.6|9157.4|9154.6|44
1645578030000|2022-02-23 01:00:30|9157.8|9155|9153.9|9151.1|9157.8|9155|9153.4|9150.6|29
1645578040000|2022-02-23 01:00:40|9153.5|9150.7|9146.9|9144.1|9155.4|9152.6|9145.4|9142.6|93
1645578050000|2022-02-23 01:00:50|9147.4|9144.6|9148.3|9145.5|9149.1|9146.3|9145.8|9143|53
1645578060000|2022-02-23 01:01:00|9147.9|9145.1|9141.9|9139.1|9147.9|9145.1|9139.4|9136.6|90
1645578070000|2022-02-23 01:01:10|9142.3|9139.5|9139|9136.2|9143.3|9140.5|9135.6|9132.8|67
1645578080000|2022-02-23 01:01:20|9139.4|9136.6|9134.4|9131.6|9139.4|9136.6|9133.1|9130.3|62
1645578090000|2022-02-23 01:01:30|9134|9131.2|9139.8|9137|9139.8|9137|9133|9130.2|34
1645578100000|2022-02-23 01:01:40|9139.9|9137.1|9136.9|9134.1|9141.4|9138.6|9136.5|9133.7|14
1645578110000|2022-02-23 01:01:50|9137|9134.2|9136.9|9134.1|9137.9|9135|9136.5|9133.7|12
1645578120000|2022-02-23 01:02:00|9136.5|9133.7|9136.4|9133.6|9136.9|9134.1|9134|9131.2|20
1645578130000|2022-02-23 01:02:10|9136.8|9134|9136.1|9133.3|9137.3|9134.5|9135|9132.2|19
1645578140000|2022-02-23 01:02:20|9136.5|9133.7|9138.8|9136|9140.4|9137.6|9136.5|9133.7|35
1645578150000|2022-02-23 01:02:30|9138.4|9135.6|9136.4|9133.6|9139.9|9137.1|9135.9|9133.1|21
1645578160000|2022-02-23 01:02:40|9136.8|9134|9135.9|9133.1|9137.3|9134.5|9135.5|9132.7|4
1645578170000|2022-02-23 01:02:50|9136.3|9133.5|9137.4|9134.6|9139.4|9136.6|9135.9|9133.1|25
1645578180000|2022-02-23 01:03:00|9137.9|9135.1|9141|9138.2|9145.3|9142.5|9137.8|9135|52
1645578190000|2022-02-23 01:03:10|9142.3|9139.5|9143|9140.2|9144.4|9141.6|9141.4|9138.6|28
1645578200000|2022-02-23 01:03:20|9142.5|9139.7|9145.4|9142.6|9145.4|9142.6|9142|9139.2|32
1645578210000|2022-02-23 01:03:30|9145|9142.2|9141.4|9138.6|9145|9142.2|9140.5|9137.7|28
1645578220000|2022-02-23 01:03:40|9141.8|9139|9141|9138.2|9142.4|9139.6|9140.6|9137.8|8
1645578230000|2022-02-23 01:03:50|9140.6|9137.8|9142.4|9139.6|9142.4|9139.6|9140.6|9137.8|6
1645578240000|2022-02-23 01:04:00|9143.9|9141.1|9146.8|9144|9146.8|9144|9143.9|9141.1|21
1645578250000|2022-02-23 01:04:10|9147.3|9144.5|9143.9|9141.1|9147.4|9144.6|9143|9140.2|32
1645578260000|2022-02-23 01:04:20|9144.4|9141.6|9144.9|9142.1|9145.3|9142.5|9144.4|9141.6|3
1645578270000|2022-02-23 01:04:30|9144.8|9142|9145.8|9143|9146.3|9143.5|9144.8|9142|15
1645578280000|2022-02-23 01:04:40|9145.4|9142.6|9146.8|9144|9146.8|9144|9145.4|9142.6|13
1645578290000|2022-02-23 01:04:50|9147.4|9144.6|9151|9148.2|9151.4|9148.6|9147|9144.2|51
1645578300000|2022-02-23 01:05:00|9150.6|9147.8|9150.9|9148.1|9150.9|9148.1|9150|9147.2|11
1645578310000|2022-02-23 01:05:10|9150.5|9147.7|9151.8|9149|9151.9|9149.1|9150.5|9147.7|35
1645578320000|2022-02-23 01:05:20|9151.4|9148.6|9153.1|9150.3|9154.4|9151.6|9151.4|9148.6|18
1645578330000|2022-02-23 01:05:30|9152.6|9149.8|9153|9150.2|9153|9150.2|9151.6|9148.8|7
1645578340000|2022-02-23 01:05:40|9152.6|9149.8|9149.6|9146.8|9153|9150.2|9149.6|9146.8|13
1645578350000|2022-02-23 01:05:50|9149.5|9146.7|9149.1|9146.3|9150|9147.2|9149.1|9146.3|1
1645578360000|2022-02-23 01:06:00|9149.9|9147.1|9153|9150.2|9153|9150.2|9149.9|9147.1|22
1645578370000|2022-02-23 01:06:10|9153.4|9150.6|9156|9153.2|9156|9153.2|9153.4|9150.6|23
1645578380000|2022-02-23 01:06:20|9156.4|9153.6|9156|9153.2|9157.5|9154.7|9155.5|9152.7|13
1645578390000|2022-02-23 01:06:30|9156.7|9153.9|9158.2|9155.4|9158.7|9155.9|9155.6|9152.8|13
1645578400000|2022-02-23 01:06:40|9158.1|9155.3|9158|9155.2|9158.1|9155.3|9156.6|9153.8|14
1645578410000|2022-02-23 01:06:50|9158.6|9155.8|9157.1|9154.3|9158.6|9155.8|9157.1|9154.3|10
1645578420000|2022-02-23 01:07:00|9157.5|9154.7|9156.6|9153.8|9158|9155.2|9156.1|9153.3|43
1645578430000|2022-02-23 01:07:10|9157|9154.2|9160.6|9157.8|9161|9158.2|9157|9154.2|20
1645578440000|2022-02-23 01:07:20|9161|9158.2|9163.4|9160.6|9164.5|9161.7|9160.1|9157.3|50
1645578450000|2022-02-23 01:07:30|9163.8|9161|9162.4|9159.6|9164.4|9161.6|9162.3|9159.5|61
1645578460000|2022-02-23 01:07:40|9162|9159.2|9159|9156.2|9162|9159.2|9158.9|9156.1|62
1645578470000|2022-02-23 01:07:50|9158.6|9155.8|9155.5|9152.7|9158.8|9156|9155.5|9152.7|79
1645578480000|2022-02-23 01:08:00|9155.1|9152.3|9161.8|9159|9161.8|9159|9155|9152.2|48
1645578490000|2022-02-23 01:08:10|9162.4|9159.6|9156.4|9153.6|9162.4|9159.6|9156.4|9153.6|120
1645578500000|2022-02-23 01:08:20|9156.8|9154|9157.5|9154.7|9157.5|9154.7|9150.1|9147.2|137
1645578510000|2022-02-23 01:08:30|9157.1|9154.3|9157.4|9154.6|9158.5|9155.7|9156|9153.2|19
1645578520000|2022-02-23 01:08:40|9157.8|9155|9156.8|9154|9157.9|9155.1|9156|9153.2|19
1645578530000|2022-02-23 01:08:50|9156.3|9153.5|9159.8|9157|9159.8|9157|9154.6|9151.8|39
1645578540000|2022-02-23 01:09:00|9159.4|9156.6|9158.5|9155.7|9161.4|9158.6|9158.5|9155.7|60
1645578550000|2022-02-23 01:09:10|9158.9|9156.1|9155|9152.2|9159|9156.2|9151|9148.2|119
1645578560000|2022-02-23 01:09:20|9155.4|9152.6|9156.8|9154|9159|9156.2|9155.4|9152.6|24
1645578570000|2022-02-23 01:09:30|9156.9|9154.1|9158.4|9155.6|9158.4|9155.6|9156.4|9153.6|30
1645578580000|2022-02-23 01:09:40|9159.2|9156.4|9157.4|9154.6|9159.4|9156.6|9156|9153.2|24
1645578590000|2022-02-23 01:09:50|9157.9|9155.1|9157.4|9154.6|9158.4|9155.6|9156.4|9153.6|29
1645578600000|2022-02-23 01:10:00|9157.8|9155|9152.9|9150.1|9158|9155.2|9150.5|9147.7|89
1645578610000|2022-02-23 01:10:10|9153.4|9150.6|9150|9147.2|9154.4|9151.6|9149.5|9146.7|41
1645578620000|2022-02-23 01:10:20|9150.8|9148|9151.1|9148.3|9151.5|9148.7|9150.8|9148|10
1645578630000|2022-02-23 01:10:30|9151.5|9148.7|9152.9|9150.1|9152.9|9150.1|9151.5|9148.7|11
1645578640000|2022-02-23 01:10:40|9152.5|9149.7|9152|9149.2|9152.5|9149.7|9150.6|9147.8|22
1645578650000|2022-02-23 01:10:50|9151.6|9148.8|9150|9147.2|9151.6|9148.8|9149.6|9146.8|18
1645578660000|2022-02-23 01:11:00|9149.6|9146.8|9146.1|9143.3|9150.2|9147.2|9144.6|9141.8|101
1645578670000|2022-02-23 01:11:10|9145.7|9142.9|9145.6|9142.8|9148.6|9145.8|9143.6|9140.8|80
1645578680000|2022-02-23 01:11:20|9146.1|9143.3|9149.1|9146.3|9149.6|9146.8|9143.7|9140.9|74
1645578690000|2022-02-23 01:11:30|9150.1|9147.3|9154.6|9151.8|9155.6|9152.8|9150.1|9147.3|63
1645578700000|2022-02-23 01:11:40|9155.5|9152.7|9157.1|9154.3|9158.4|9155.6|9154.6|9151.8|55
1645578710000|2022-02-23 01:11:50|9157.6|9154.8|9157.7|9154.9|9158.6|9155.8|9156.7|9153.9|7
1645578720000|2022-02-23 01:12:00|9158.1|9155.3|9157.6|9154.8|9158.6|9155.8|9155.7|9152.9|16
1645578730000|2022-02-23 01:12:10|9158.7|9155.9|9157.6|9154.8|9159.1|9156.3|9157.6|9154.8|7
1645578740000|2022-02-23 01:12:20|9157.5|9154.7|9157.1|9154.3|9158.5|9155.7|9156.6|9153.8|10
1645578750000|2022-02-23 01:12:30|9157.2|9154.4|9158.1|9155.3|9158.1|9155.3|9156.8|9154|5
1645578760000|2022-02-23 01:12:40|9159.1|9155.1|9158.7|9155.9|9160.1|9157.3|9158.7|9155.1|26
1645578770000|2022-02-23 01:12:50|9159.1|9156.3|9158.7|9155.9|9159.6|9156.8|9158.7|9155.9|11
1645578780000|2022-02-23 01:13:00|9159.1|9156.3|9159.5|9156.7|9159.5|9156.7|9159.1|9156.3|2
1645578790000|2022-02-23 01:13:10|9159.1|9156.3|9158.5|9155.7|9159.1|9156.3|9158.1|9155.3|6
1645578800000|2022-02-23 01:13:20|9157.7|9154.9|9157.6|9154.8|9161.3|9158.3|9157.6|9154.8|49
1645578810000|2022-02-23 01:13:30|9158.5|9155.7|9165.6|9162.8|9165.7|9162.9|9158.5|9155.7|58
1645578820000|2022-02-23 01:13:40|9166.5|9163.7|9167.5|9164.7|9172|9169.2|9166.5|9163.7|142
1645578830000|2022-02-23 01:13:50|9168|9165.2|9168.5|9165.7|9170|9167.2|9167.5|9164.7|25
1645578840000|2022-02-23 01:14:00|9169|9166.2|9169|9166.2|9171|9168.2|9168.5|9165.7|19
1645578850000|2022-02-23 01:14:10|9168.5|9165.7|9169.2|9166.4|9171.1|9168.3|9168.5|9165.7|40
1645578860000|2022-02-23 01:14:20|9169.6|9166.8|9173.1|9170.3|9173.1|9170.3|9169.6|9166.8|20
1645578870000|2022-02-23 01:14:30|9172.7|9169.9|9171.8|9169|9173.5|9170.7|9171.8|9169|28
1645578880000|2022-02-23 01:14:40|9171.7|9168.9|9171.3|9168.5|9172.2|9169.4|9169.3|9166.5|32
1645578890000|2022-02-23 01:14:50|9171.7|9168.9|9171.7|9168.9|9172.1|9169.3|9170.7|9167.9|17
1645578900000|2022-02-23 01:15:00|9172.1|9169.3|9169.6|9166.8|9172.3|9169.5|9168.7|9165.9|32
1645578910000|2022-02-23 01:15:10|9170|9167.2|9168.7|9165.9|9170.6|9167.8|9168.7|9165.9|12
1645578920000|2022-02-23 01:15:20|9169.1|9166.3|9170.6|9167.8|9170.6|9167.8|9168.7|9165.9|4
1645578930000|2022-02-23 01:15:30|9171|9168.2|9171.7|9168.9|9172.1|9169.3|9170.7|9167.9|13
1645578940000|2022-02-23 01:15:40|9172.1|9169.3|9173.1|9170.3|9175.6|9172.8|9172.1|9169.3|55
1645578950000|2022-02-23 01:15:50|9172.7|9169.9|9173.1|9170.3|9174.5|9171.7|9172.7|9169.9|21
1645578960000|2022-02-23 01:16:00|9173.6|9170.8|9176.1|9173.3|9180.5|9177.7|9173.6|9170.8|150
1645578970000|2022-02-23 01:16:10|9175.7|9172.9|9176.1|9173.3|9177.1|9173.7|9174.6|9171.8|42
1645578980000|2022-02-23 01:16:20|9176.5|9173.7|9181.4|9178.6|9181.8|9179|9175.6|9172.8|104
1645578990000|2022-02-23 01:16:30|9181|9178.2|9181.4|9178.6|9181.4|9178.6|9180|9177.2|41
1645579000000|2022-02-23 01:16:40|9182.3|9179.5|9179.7|9176.9|9182.3|9179.5|9179.7|9176.9|62
1645579010000|2022-02-23 01:16:50|9179.4|9176.6|9180.4|9177.6|9180.4|9177.6|9179.4|9176.6|44
1645579020000|2022-02-23 01:17:00|9180.8|9178|9179|9176.2|9182.4|9179.6|9178.5|9175.7|45
1645579030000|2022-02-23 01:17:10|9178.5|9175.7|9173.5|9170.7|9178.5|9175.7|9173.5|9170.7|59
1645579040000|2022-02-23 01:17:20|9172.5|9169.7|9173.5|9170.7|9173.5|9170.7|9172.1|9169.3|45
1645579050000|2022-02-23 01:17:30|9174|9171.2|9174.1|9171.3|9174.1|9171.3|9174|9171.2|7
1645579060000|2022-02-23 01:17:40|9174.5|9171.7|9173.5|9170.7|9174.5|9171.7|9172.7|9169.9|9
1645579070000|2022-02-23 01:17:50|9173.9|9171.1|9174.1|9171.3|9174.5|9171.7|9173.7|9170.9|20
1645579080000|2022-02-23 01:18:00|9173.7|9170.9|9170.7|9167.9|9173.7|9170.9|9170.7|9167.9|37
1645579090000|2022-02-23 01:18:10|9170.8|9168|9171.1|9168.3|9171.5|9168.7|9170.7|9167.9|7
1645579100000|2022-02-23 01:18:20|9170.7|9167.9|9170.7|9167.9|9171.1|9168.3|9168.7|9165.9|31
1645579110000|2022-02-23 01:18:30|9170.3|9167.5|9170.1|9167.3|9170.3|9167.5|9169.3|9166.5|25
1645579120000|2022-02-23 01:18:40|9170.6|9167.8|9171.1|9168.3|9171.1|9168.3|9170.6|9167.8|14
1645579130000|2022-02-23 01:18:50|9171.2|9168.4|9171.6|9168.8|9172.1|9169.3|9171.2|9168.4|15
1645579140000|2022-02-23 01:19:00|9171.2|9168.4|9169.7|9166.9|9171.2|9168.4|9168.7|9165.9|28
1645579150000|2022-02-23 01:19:10|9170.1|9167.3|9172.1|9169.3|9172.2|9169.3|9170.1|9167.3|23
1645579160000|2022-02-23 01:19:20|9172.5|9169.7|9178.5|9175.7|9178.5|9175.7|9172.5|9169.7|92
1645579170000|2022-02-23 01:19:30|9178.9|9176.1|9181|9178.2|9181|9178.2|9178|9175.2|71
1645579180000|2022-02-23 01:19:40|9181.9|9179.1|9180.9|9178.1|9182.4|9179.6|9180.1|9177.3|16
1645579190000|2022-02-23 01:19:50|9180.5|9177.7|9179.9|9177.1|9180.5|9177.7|9179.9|9177.1|11
1645579200000|2022-02-23 01:20:00|9179.5|9176.7|9177.9|9175.1|9179.5|9176.7|9177.9|9175.1|3
1645579210000|2022-02-23 01:20:10|9178.5|9175.7|9181.9|9179.1|9182.4|9179.6|9178.5|9175.7|34
1645579220000|2022-02-23 01:20:20|9182.4|9179.6|9181.9|9179.1|9182.4|9179.6|9181.5|9178.7|7
1645579230000|2022-02-23 01:20:30|9182.4|9179.6|9182.5|9179.7|9182.5|9179.7|9179.9|9177.1|38
1645579240000|2022-02-23 01:20:40|9182.9|9180.1|9183.9|9181.1|9184.4|9181.6|9182.5|9179.7|55
1645579250000|2022-02-23 01:20:50|9183.4|9180.6|9186.4|9183.6|9186.4|9183.6|9183.4|9180.6|103
1645579260000|2022-02-23 01:21:00|9186.3|9183.5|9186.8|9184|9187.4|9184.6|9185.4|9182.6|109
1645579270000|2022-02-23 01:21:10|9186.4|9183.6|9190.4|9187.6|9191.4|9188.6|9186.3|9183.5|75
1645579280000|2022-02-23 01:21:20|9191.3|9188.5|9189.4|9186.6|9191.3|9188.5|9189.3|9186.5|13
1645579290000|2022-02-23 01:21:30|9189.3|9186.5|9186.4|9183.6|9189.4|9186.6|9186.4|9183.6|12
1645579300000|2022-02-23 01:21:40|9185.8|9183|9184.4|9181.6|9187.4|9184.6|9184.4|9181.6|27
1645579310000|2022-02-23 01:21:50|9184.9|9182.1|9182.9|9180.1|9184.9|9182.1|9182.9|9180.1|25
1645579320000|2022-02-23 01:22:00|9182.3|9179.5|9182.9|9180.1|9183.4|9180.6|9178|9175.2|82
1645579330000|2022-02-23 01:22:10|9183.8|9181|9182.9|9180.1|9184.4|9181.6|9181.5|9178.7|29
1645579340000|2022-02-23 01:22:20|9183.4|9180.6|9182.4|9179.6|9183.8|9181|9182.4|9179.6|2
1645579350000|2022-02-23 01:22:30|9182.9|9180.1|9182.9|9180.1|9183.4|9180.6|9182.9|9180.1|2
1645579360000|2022-02-23 01:22:40|9182.5|9179.7|9182.9|9180.1|9182.9|9180.1|9180.5|9177.7|18
1645579370000|2022-02-23 01:22:50|9182.5|9179.7|9182.9|9180.1|9183.4|9180.6|9182.5|9179.7|5
1645579380000|2022-02-23 01:23:00|9182.5|9179.7|9180.5|9177.7|9182.5|9179.7|9180.1|9177.3|15
1645579390000|2022-02-23 01:23:10|9180.9|9178.1|9180.5|9177.7|9181.4|9178.6|9180.5|9177.7|7
1645579400000|2022-02-23 01:23:20|9180.9|9178.1|9180.5|9177.7|9181.3|9178.5|9180.5|9177.7|1
1645579410000|2022-02-23 01:23:30|9179.8|9177|9180.1|9177.3|9180.5|9177.7|9179.5|9176.7|13
1645579420000|2022-02-23 01:23:40|9180.5|9177.7|9182.4|9179.6|9182.4|9179.6|9180.5|9177.7|7
1645579430000|2022-02-23 01:23:50|9182|9179.2|9182.4|9179.6|9182.4|9179.6|9181.5|9178.7|6
1645579440000|2022-02-23 01:24:00|9181.5|9178.7|9180.9|9178.1|9181.5|9178.7|9180.5|9177.7|9
1645579450000|2022-02-23 01:24:10|9181|9178.2|9180.9|9178.1|9181|9178.2|9180.6|9177.8|7
1645579460000|2022-02-23 01:24:20|9180.5|9177.7|9180.9|9178.1|9180.9|9178.1|9180.5|9177.7|3
1645579470000|2022-02-23 01:24:30|9180.5|9177.7|9180.9|9178.1|9180.9|9178.1|9180.5|9177.7|2
1645579480000|2022-02-23 01:24:40|9180.5|9177.7|9180.9|9178.1|9181.3|9178.5|9180.5|9177.7|3
1645579490000|2022-02-23 01:24:50|9180.5|9177.7|9180.5|9177.7|9180.5|9177.7|9180.5|9177.7|0
1645579500000|2022-02-23 01:25:00|9180.9|9178.1|9180.9|9178.1|9180.9|9178.1|9180.9|9178.1|5
1645579510000|2022-02-23 01:25:10|9180.8|9178|9177.9|9175.1|9180.8|9178|9177.5|9174.7|21
1645579520000|2022-02-23 01:25:20|9177.5|9174.7|9175.5|9172.7|9177.5|9174.7|9175.1|9172.3|20
1645579530000|2022-02-23 01:25:30|9175.9|9173.1|9176.1|9173.3|9176.4|9173.6|9175.9|9173.1|6
1645579540000|2022-02-23 01:25:40|9176.5|9173.7|9176.5|9173.7|9177.9|9175.1|9176.5|9173.7|9
1645579550000|2022-02-23 01:25:50|9176.9|9174.1|9176.9|9174.1|9176.9|9174.1|9176.9|9174.1|1
1645579560000|2022-02-23 01:26:00|9177|9174.2|9177.9|9175.1|9178.3|9175.5|9177|9174.2|5
1645579570000|2022-02-23 01:26:10|9177.5|9174.7|9177|9174.2|9178.3|9175.5|9176.5|9173.7|16
1645579580000|2022-02-23 01:26:20|9176.9|9174.1|9176.9|9174.1|9176.9|9174.1|9176.9|9174.1|5
1645579590000|2022-02-23 01:26:30|9177.3|9174.5|9181.3|9178.5|9181.3|9178.5|9175.9|9173.1|40
1645579600000|2022-02-23 01:26:40|9180.9|9178.1|9182.9|9180.1|9183.3|9180.5|9180.4|9177.6|23
1645579610000|2022-02-23 01:26:50|9183.3|9180.5|9184.3|9181.5|9185.2|9182.4|9183.3|9180.5|23
1645579620000|2022-02-23 01:27:00|9185.2|9182.4|9183.3|9180.5|9185.8|9183|9182.4|9179.6|19
1645579640000|2022-02-23 01:27:20|9182.4|9179.6|9181|9178.2|9182.4|9179.6|9180.9|9178.1|21
1645579650000|2022-02-23 01:27:30|9181.4|9178.6|9179.5|9176.7|9181.4|9178.6|9179.5|9176.7|6
1645579660000|2022-02-23 01:27:40|9179.4|9176.6|9179.3|9176.5|9179.4|9176.6|9179.3|9176.5|0
1645579670000|2022-02-23 01:27:50|9179.4|9176.6|9178.4|9175.6|9179.4|9176.6|9178.4|9175.6|5
1645579680000|2022-02-23 01:28:00|9178|9175.2|9178.3|9175.5|9178.3|9175.5|9175.5|9172.7|19
1645579690000|2022-02-23 01:28:10|9177.5|9174.7|9175.5|9172.7|9177.5|9174.7|9175.5|9172.7|4
1645579700000|2022-02-23 01:28:20|9175|9172.2|9174.9|9172.1|9175.4|9172.6|9173.9|9171.1|12
1645579710000|2022-02-23 01:28:30|9175.3|9172.5|9174.3|9171.5|9175.3|9172.5|9173.5|9170.7|6
1645579720000|2022-02-23 01:28:40|9174.4|9171.6|9174.5|9171.7|9174.9|9172.1|9174.4|9171.6|1
1645579730000|2022-02-23 01:28:50|9174.9|9172.1|9175.5|9172.7|9175.9|9173.1|9174.9|9172.1|8
1645579740000|2022-02-23 01:29:00|9174.4|9171.6|9174.4|9171.6|9174.4|9171.6|9174.3|9171.5|3
1645579750000|2022-02-23 01:29:10|9174.3|9171.5|9174.3|9171.5|9174.3|9171.5|9174.3|9171.5|4
1645579760000|2022-02-23 01:29:20|9174.7|9171.9|9173.5|9170.7|9174.9|9172.1|9173.5|9170.7|4
1645579770000|2022-02-23 01:29:30|9173.1|9170.3|9175.3|9172.5|9175.3|9172.5|9173|9170.2|13
1645579780000|2022-02-23 01:29:40|9174.9|9172.1|9175.3|9172.5|9175.3|9172.5|9174.9|9172.1|0
1645579790000|2022-02-23 01:29:50|9175.4|9172.6|9175|9172.2|9175.4|9172.6|9175|9172.2|1
1645579800000|2022-02-23 01:30:00|9175.4|9172.6|9174.5|9171.7|9175.4|9172.6|9173.9|9171.1|9
1645579810000|2022-02-23 01:30:10|9175.3|9172.5|9175.4|9172.6|9176.3|9173.5|9175.3|9172.5|4
1645579820000|2022-02-23 01:30:20|9174.5|9171.7|9174.9|9172.1|9175.7|9172.9|9174.3|9171.5|6
1645579830000|2022-02-23 01:30:30|9174.3|9171.5|9175.3|9172.5|9175.3|9172.5|9174.3|9171.5|0
1645579840000|2022-02-23 01:30:40|9174.9|9172.1|9173.5|9170.7|9175.3|9172.5|9173.5|9170.7|4
1645579850000|2022-02-23 01:30:50|9172.5|9169.7|9175.3|9172.5|9175.3|9172.5|9170.9|9168.1|25
1645579860000|2022-02-23 01:31:00|9174.9|9172.1|9174.8|9172|9175.3|9172.5|9173.5|9170.7|5
1645579870000|2022-02-23 01:31:10|9174.4|9171.6|9172.3|9169.5|9174.4|9171.6|9172.3|9169.5|7
1645579880000|2022-02-23 01:31:20|9173.2|9170.4|9173.4|9170.6|9174.2|9171.4|9172.3|9169.5|3
1645579890000|2022-02-23 01:31:30|9173.3|9170.5|9173.7|9170.9|9173.7|9170.9|9173.3|9170.5|2
1645579900000|2022-02-23 01:31:40|9173.3|9170.5|9173.3|9170.5|9174.2|9171.4|9171.3|9168.5|24
1645579910000|2022-02-23 01:31:50|9174.2|9171.4|9176.3|9173.5|9176.3|9173.5|9174.2|9171.4|9
1645579920000|2022-02-23 01:32:00|9175.9|9173.1|9176.7|9173.9|9176.7|9173.9|9175.3|9172.5|10
1645579930000|2022-02-23 01:32:10|9177.2|9174.4|9177.2|9174.4|9177.8|9175|9175.6|9172.8|37
1645579940000|2022-02-23 01:32:20|9176.3|9173.5|9177.2|9174.4|9177.2|9174.4|9176.3|9173.5|3
1645579950000|2022-02-23 01:32:30|9176.8|9174|9175.9|9173.1|9176.8|9174|9175.9|9173.1|6
1645579960000|2022-02-23 01:32:40|9175.8|9173|9176.3|9173.5|9176.3|9173.5|9175.4|9172.6|5
1645579970000|2022-02-23 01:32:50|9177.2|9174.4|9177.3|9174.5|9177.3|9174.5|9176.7|9173.9|2
1645579980000|2022-02-23 01:33:00|9176.5|9173.7|9176.3|9173.5|9177.3|9174.5|9175.8|9173|7
1645579990000|2022-02-23 01:33:10|9176.7|9173.9|9177.2|9174.4|9178.2|9175.4|9176.3|9173.5|21
1645580000000|2022-02-23 01:33:20|9178.1|9175.3|9175.8|9173|9178.3|9175.5|9175.8|9173|15
1645580010000|2022-02-23 01:33:30|9174|9171.2|9174.7|9171.9|9175.3|9172.5|9173.3|9170.5|8
1645580020000|2022-02-23 01:33:40|9174.3|9171.5|9174.9|9172.1|9175.3|9172.5|9174.3|9171.5|0
1645580030000|2022-02-23 01:33:50|9174.5|9171.7|9172.9|9170.1|9174.5|9171.7|9172.3|9169.5|2
1645580040000|2022-02-23 01:34:00|9173.3|9170.5|9170.9|9168.1|9173.3|9170.5|9170.4|9167.6|26
1645580050000|2022-02-23 01:34:10|9170.5|9167.7|9170.3|9167.5|9171.3|9168.5|9169.5|9166.7|23
1645580060000|2022-02-23 01:34:20|9169.9|9167.1|9169.4|9166.6|9169.9|9167.1|9169.4|9166.6|2
1645580070000|2022-02-23 01:34:30|9169.8|9167|9169.4|9166.6|9169.8|9167|9169.4|9166.6|5
1645580080000|2022-02-23 01:34:40|9169.8|9167|9169.9|9167.1|9170.7|9167.9|9169.8|9167|5
1645580090000|2022-02-23 01:34:50|9170.3|9167.5|9170.8|9168|9170.8|9168|9170.3|9167.5|5
1645580100000|2022-02-23 01:35:00|9170.4|9167.6|9171.7|9168.9|9171.7|9168.9|9168.5|9165.7|20
1645580110000|2022-02-23 01:35:10|9171.3|9168.5|9170.3|9167.5|9171.3|9168.5|9169.9|9167.1|2
1645580120000|2022-02-23 01:35:20|9169.5|9166.7|9171.3|9168.5|9171.7|9168.9|9169.4|9166.6|6
1645580130000|2022-02-23 01:35:30|9170.9|9168.1|9171.3|9168.5|9172.1|9169.3|9170.4|9167.6|17
1645580140000|2022-02-23 01:35:40|9171.7|9168.9|9172.3|9169.5|9172.3|9169.5|9171.3|9168.5|2
1645580150000|2022-02-23 01:35:50|9172.7|9169.9|9173.3|9170.5|9173.3|9170.5|9172.4|9169.6|5
1645580160000|2022-02-23 01:36:00|9172.9|9170.1|9171.8|9169|9173.3|9170.5|9170.9|9168.1|23
1645580170000|2022-02-23 01:36:10|9171.4|9168.6|9170.3|9167.5|9171.7|9168.9|9170.3|9167.5|0
1645580180000|2022-02-23 01:36:20|9169.9|9167.1|9170.7|9167.9|9170.7|9167.9|9169.4|9166.6|18
1645580190000|2022-02-23 01:36:30|9170.3|9167.5|9170.3|9167.5|9170.3|9167.5|9169.4|9166.6|5
1645580200000|2022-02-23 01:36:40|9171.1|9168.3|9169.4|9166.6|9171.1|9168.3|9169.4|9166.6|7
1645580210000|2022-02-23 01:36:50|9168.4|9165.6|9167.9|9165.1|9168.8|9166|9167.4|9164.6|18
1645580220000|2022-02-23 01:37:00|9168.3|9165.5|9168.3|9165.5|9168.7|9165.9|9167.9|9165.1|2
1645580230000|2022-02-23 01:37:10|9167.5|9164.7|9167.8|9165|9168.3|9165.5|9167.2|9164.4|21
1645580240000|2022-02-23 01:37:20|9167.4|9164.6|9165.3|9162.5|9167.4|9164.6|9164.9|9162.1|34
1645580250000|2022-02-23 01:37:30|9165.7|9162.9|9165.3|9162.5|9165.8|9163|9164.9|9162.1|9
1645580260000|2022-02-23 01:37:40|9164.5|9161.7|9166.3|9163.5|9166.3|9163.5|9164.3|9161.5|16
1645580270000|2022-02-23 01:37:50|9165.4|9162.6|9165.3|9162.5|9166.1|9163.3|9165.3|9162.5|3
1645580280000|2022-02-23 01:38:00|9164.5|9161.7|9165.7|9162.9|9166.2|9163.4|9164.5|9161.7|12
1645580290000|2022-02-23 01:38:10|9165.3|9162.5|9165.7|9162.9|9165.7|9162.9|9165.3|9162.5|6
1645580300000|2022-02-23 01:38:20|9165.3|9162.5|9165.7|9162.9|9166.2|9163.4|9165.3|9162.5|7
1645580310000|2022-02-23 01:38:30|9165.8|9163|9164.7|9161.9|9166.2|9163.4|9164.3|9161.5|10
1645580320000|2022-02-23 01:38:40|9164.3|9161.5|9163.3|9160.5|9164.3|9161.5|9162.3|9159.5|8
1645580330000|2022-02-23 01:38:50|9163.7|9160.9|9162.3|9159.5|9164.2|9161.4|9162.3|9159.5|10
1645580340000|2022-02-23 01:39:00|9162.2|9159.4|9162.3|9159.5|9162.3|9159.5|9162.2|9159.4|6
1645580350000|2022-02-23 01:39:10|9163.1|9160.3|9164.6|9161.8|9164.6|9161.8|9161.8|9159|22
1645580360000|2022-02-23 01:39:20|9164.1|9161.3|9164.1|9161.3|9164.6|9161.8|9163.7|9160.9|5
1645580370000|2022-02-23 01:39:30|9165.1|9162.3|9165.5|9162.7|9165.5|9162.7|9164.7|9161.9|7
1645580380000|2022-02-23 01:39:40|9166.1|9163.3|9166.1|9163.3|9166.1|9163.3|9166.1|9163.3|1
1645580390000|2022-02-23 01:39:50|9166.2|9163.4|9167.1|9164.3|9167.1|9164.3|9166.2|9163.4|6
1645580400000|2022-02-23 01:40:00|9166.3|9163.5|9166.1|9163.3|9167|9164.2|9164.7|9161.9|13
1645580410000|2022-02-23 01:40:10|9165.3|9162.5|9165.6|9162.8|9167.1|9164.3|9165.3|9162.5|13
1645580420000|2022-02-23 01:40:20|9165.2|9162.4|9164.1|9161.3|9165.2|9162.4|9164.1|9161.3|14
1645580430000|2022-02-23 01:40:30|9163.3|9160.5|9161.7|9158.9|9163.3|9160.5|9161.7|9158.9|22
1645580440000|2022-02-23 01:40:40|9162.1|9159.3|9163.1|9160.3|9163.1|9160.3|9161.3|9158.5|12
1645580450000|2022-02-23 01:40:50|9164|9161.2|9162.7|9159.9|9164|9161.2|9162.3|9159.5|7
1645580460000|2022-02-23 01:41:00|9163.1|9160.3|9160.3|9157.5|9163.5|9160.7|9160.3|9157.5|15
1645580470000|2022-02-23 01:41:10|9159.4|9156.6|9158.2|9155.4|9160.2|9157.4|9158.1|9155.3|51
1645580480000|2022-02-23 01:41:20|9157.7|9154.9|9158.1|9155.3|9158.1|9155.3|9157.2|9154.4|23
1645580490000|2022-02-23 01:41:30|9157.7|9154.9|9157.3|9154.5|9158.1|9155.3|9157.3|9154.5|7
1645580500000|2022-02-23 01:41:40|9157.7|9154.9|9157.2|9154.4|9158.1|9155.3|9157.2|9154.4|5
1645580510000|2022-02-23 01:41:50|9156.7|9153.9|9156.3|9153.5|9157.5|9154.7|9156.3|9153.5|37
1645580520000|2022-02-23 01:42:00|9157.1|9154.3|9157.1|9154.3|9157.1|9154.3|9156.3|9153.5|18
1645580530000|2022-02-23 01:42:10|9158|9155.2|9160.1|9157.3|9160.1|9157.3|9158|9155.2|17
1645580540000|2022-02-23 01:42:20|9159.7|9156.9|9160.5|9157.7|9160.5|9157.7|9159.7|9156.9|7
1645580550000|2022-02-23 01:42:30|9160.1|9157.3|9160.5|9157.7|9160.5|9157.7|9160.1|9157.3|0
1645580560000|2022-02-23 01:42:40|9161|9158.2|9162.1|9159.3|9162.1|9159.3|9161|9158.2|2
1645580570000|2022-02-23 01:42:50|9161.6|9158.8|9160.1|9157.3|9161.6|9158.8|9160.1|9157.3|4
1645580580000|2022-02-23 01:43:00|9160.5|9157.7|9159.1|9156.3|9161.1|9158.3|9159.1|9156.3|2
1645580590000|2022-02-23 01:43:10|9159.5|9156.7|9159.5|9156.7|9161|9158.2|9159.1|9156.3|10
1645580600000|2022-02-23 01:43:20|9160|9157.2|9160.1|9157.3|9160.1|9157.3|9159.5|9156.7|2
1645580610000|2022-02-23 01:43:30|9160|9157.2|9159.6|9156.8|9160|9157.2|9159.6|9156.8|0
1645580620000|2022-02-23 01:43:40|9159.5|9156.7|9160|9157.2|9160|9157.2|9159.1|9156.3|4
1645580630000|2022-02-23 01:43:50|9159.6|9156.8|9159|9156.2|9159.6|9156.8|9157.7|9154.9|19
1645580640000|2022-02-23 01:44:00|9158.5|9155.7|9158.1|9155.3|9159.5|9156.7|9158.1|9155.3|4
1645580650000|2022-02-23 01:44:10|9159|9156.2|9158.5|9155.7|9159|9156.2|9158.1|9155.3|8
1645580660000|2022-02-23 01:44:20|9158.1|9155.3|9161.1|9158.3|9161.1|9158.3|9158|9155.2|15
1645580680000|2022-02-23 01:44:40|9161.5|9158.7|9161.5|9158.7|9162.1|9159.3|9161.5|9158.7|6
1645580690000|2022-02-23 01:44:50|9161.1|9158.3|9161.1|9158.3|9161.5|9158.7|9161.1|9158.3|0
1645580700000|2022-02-23 01:45:00|9160.1|9157.3|9160.1|9157.3|9161|9158.2|9160.1|9157.3|14
1645580710000|2022-02-23 01:45:10|9161|9158.2|9161.5|9158.7|9161.5|9158.7|9161|9158.2|5
1645580720000|2022-02-23 01:45:20|9162|9159.2|9162.1|9159.3|9162.1|9159.3|9161.5|9158.7|0
1645580730000|2022-02-23 01:45:30|9162.5|9159.7|9162.5|9159.7|9162.5|9159.7|9162.5|9159.7|5
1645580740000|2022-02-23 01:45:40|9162.1|9159.3|9160.1|9157.3|9162.1|9159.3|9160.1|9157.3|6
1645580750000|2022-02-23 01:45:50|9160.6|9157.8|9165.1|9162.3|9165.5|9162.7|9160.5|9157.7|76
1645580760000|2022-02-23 01:46:00|9165.5|9162.7|9166.5|9163.7|9167|9164.2|9165.5|9162.7|19
1645580770000|2022-02-23 01:46:10|9166.9|9164.1|9169|9166.2|9169|9166.2|9166.9|9164.1|24
1645580780000|2022-02-23 01:46:20|9169.1|9166.3|9167|9164.2|9169.1|9166.3|9167|9164.2|15
1645580790000|2022-02-23 01:46:30|9167.1|9164.3|9167.1|9164.3|9167.1|9164.3|9167.1|9164.3|0
1645580800000|2022-02-23 01:46:40|9167.9|9165.1|9167.1|9164.3|9168|9165.2|9167.1|9164.3|5
1645580810000|2022-02-23 01:46:50|9167.9|9165.1|9168|9165.2|9168|9165.2|9167.5|9164.7|4
1645580820000|2022-02-23 01:47:00|9168.1|9165.3|9169.1|9166.3|9169.5|9166.7|9168.1|9165.3|10
1645580830000|2022-02-23 01:47:10|9169.5|9166.7|9170.1|9167.3|9170.1|9167.3|9169.1|9166.3|11
1645580840000|2022-02-23 01:47:20|9171|9168.2|9171.1|9168.3|9172|9169.2|9170.5|9167.7|9
1645580850000|2022-02-23 01:47:30|9171.5|9168.7|9171.5|9168.7|9171.9|9169.1|9171.5|9168.7|6
1645580860000|2022-02-23 01:47:40|9172|9169.2|9173.1|9170.3|9174|9171.2|9172|9169.2|20
1645580870000|2022-02-23 01:47:50|9172.1|9169.3|9173.1|9170.3|9173.9|9171.1|9172.1|9169.3|27
1645580880000|2022-02-23 01:48:00|9172.1|9169.3|9172.7|9169.9|9173.1|9170.3|9172.1|9169.3|13
1645580890000|2022-02-23 01:48:10|9172.6|9169.8|9173.1|9170.3|9173.1|9170.3|9172.6|9169.8|6
1645580900000|2022-02-23 01:48:20|9173.9|9171.1|9170.1|9167.3|9173.9|9171.1|9170.1|9167.3|36
1645580910000|2022-02-23 01:48:30|9169.7|9166.9|9170.1|9167.3|9170.1|9167.3|9169.1|9166.3|7
1645580920000|2022-02-23 01:48:40|9168.4|9165.6|9165.1|9162.3|9168.4|9165.6|9165.1|9162.3|75
1645580930000|2022-02-23 01:48:50|9165.5|9162.7|9166.1|9163.3|9166.2|9163.4|9165.1|9162.3|13
1645580940000|2022-02-23 01:49:00|9166.5|9163.7|9166.1|9163.3|9166.7|9163.9|9165.1|9162.3|16
1645580950000|2022-02-23 01:49:10|9166.5|9163.7|9166.7|9163.9|9167.1|9164.3|9166.5|9163.7|2
1645580960000|2022-02-23 01:49:20|9167.1|9164.3|9169.1|9166.3|9169.1|9166.3|9166.7|9163.9|13
1645580970000|2022-02-23 01:49:30|9169.9|9167.1|9171.1|9168.3|9171.1|9168.3|9169.6|9166.8|6
1645580980000|2022-02-23 01:49:40|9170.5|9167.7|9171.7|9168.9|9172.1|9169.3|9170.5|9167.7|6
1645580990000|2022-02-23 01:49:50|9171.1|9168.3|9170.3|9167.5|9171.1|9168.3|9170.3|9167.5|7
1645581000000|2022-02-23 01:50:00|9170.2|9167.4|9171.6|9168.8|9171.6|9168.8|9170.2|9167.4|12
1645581010000|2022-02-23 01:50:10|9171.1|9168.3|9172.1|9169.3|9172.1|9169.3|9171.1|9168.3|8
1645581020000|2022-02-23 01:50:20|9171.7|9168.9|9171.7|9168.9|9172.1|9169.3|9171.3|9168.5|4
1645581030000|2022-02-23 01:50:30|9171.6|9168.8|9171.1|9168.3|9171.6|9168.8|9171.1|9168.3|0
1645581040000|2022-02-23 01:50:40|9170.7|9167.9|9170.7|9167.9|9171.1|9168.3|9170.3|9167.5|2
1645581050000|2022-02-23 01:50:50|9171.1|9168.3|9169.7|9166.9|9171.1|9168.3|9169.7|9166.9|6
1645581060000|2022-02-23 01:51:00|9170.1|9167.3|9169.1|9166.3|9170.1|9167.3|9168.7|9165.9|6
1645581070000|2022-02-23 01:51:10|9168.3|9165.5|9169.1|9166.3|9169.1|9166.3|9168.1|9165.3|11
1645581080000|2022-02-23 01:51:20|9169.9|9167.1|9170.7|9167.9|9171.1|9168.3|9169.6|9166.8|6
1645581090000|2022-02-23 01:51:30|9170.6|9167.8|9169.2|9166.4|9170.6|9167.8|9169.2|9166.4|2
1645581100000|2022-02-23 01:51:40|9170.1|9167.3|9170.7|9167.9|9171.1|9168.3|9169.3|9166.5|19
1645581110000|2022-02-23 01:51:50|9170.2|9167.4|9170.2|9167.4|9171.1|9168.3|9170.2|9167.4|5
1645581120000|2022-02-23 01:52:00|9170.6|9167.8|9168.7|9165.9|9170.7|9167.9|9168.3|9165.5|19
1645581130000|2022-02-23 01:52:10|9169.1|9166.3|9169.2|9166.4|9169.7|9166.9|9168.7|9165.9|4
1645581140000|2022-02-23 01:52:20|9169.6|9166.8|9170.1|9167.3|9170.1|9167.3|9169.6|9166.8|0
1645581150000|2022-02-23 01:52:30|9170.9|9168.1|9167.7|9164.9|9171.1|9168.3|9167.7|9164.9|7
1645581160000|2022-02-23 01:52:40|9168.1|9165.3|9166.7|9163.9|9168.1|9165.3|9166.7|9163.9|6
1645581170000|2022-02-23 01:52:50|9166.3|9163.5|9164.7|9161.9|9166.9|9164.1|9164.7|9161.9|15
1645581180000|2022-02-23 01:53:00|9164.2|9161.4|9164.1|9161.3|9164.2|9161.4|9162.2|9159.4|29
1645581190000|2022-02-23 01:53:10|9163.6|9160.8|9163.2|9160.4|9163.6|9160.8|9163.2|9160.4|2
1645581200000|2022-02-23 01:53:20|9164.1|9161.3|9164.1|9161.3|9164.1|9161.3|9164.1|9161.3|2
1645581210000|2022-02-23 01:53:30|9164.5|9161.7|9164.1|9161.3|9164.5|9161.7|9164.1|9161.3|7
1645581220000|2022-02-23 01:53:40|9164|9161.2|9163.1|9160.3|9164|9161.2|9163.1|9160.3|0
1645581230000|2022-02-23 01:53:50|9163.5|9160.7|9164.1|9161.3|9164.1|9161.3|9163.1|9160.3|11
1645581240000|2022-02-23 01:54:00|9163.6|9160.8|9163.5|9160.7|9163.6|9160.8|9163.5|9160.7|1
1645581250000|2022-02-23 01:54:10|9163.9|9161.1|9165.5|9162.7|9165.6|9162.8|9163.9|9161.1|8
1645581260000|2022-02-23 01:54:20|9165.1|9162.3|9165.1|9162.3|9165.5|9162.7|9165.1|9162.3|2
1645581270000|2022-02-23 01:54:30|9165.5|9162.7|9165.1|9162.3|9166.1|9163.3|9165.1|9162.3|5
1645581280000|2022-02-23 01:54:40|9165.9|9163.1|9166|9163.2|9166.1|9163.3|9165.1|9162.3|3
1645581290000|2022-02-23 01:54:50|9166.8|9164|9168|9165.2|9168|9165.2|9166.8|9164|11
1645581300000|2022-02-23 01:55:00|9168.1|9165.3|9170.1|9167.3|9170.1|9167.3|9168.1|9165.3|10
1645581310000|2022-02-23 01:55:10|9171.5|9168.7|9172.1|9169.3|9173|9170.2|9171.5|9168.7|13
1645581320000|2022-02-23 01:55:20|9171.7|9168.9|9171.5|9168.7|9171.7|9168.9|9170.6|9167.8|5
1645581330000|2022-02-23 01:55:30|9171.9|9169.1|9171.1|9168.3|9173|9170.2|9170.6|9167.8|10
1645581340000|2022-02-23 01:55:40|9171.6|9168.8|9171.1|9168.3|9171.6|9168.8|9170.7|9167.9|2
1645581350000|2022-02-23 01:55:50|9171.5|9168.7|9171.1|9168.3|9171.5|9168.7|9171.1|9168.3|0
1645581370000|2022-02-23 01:56:10|9171.5|9168.7|9172.1|9169.3|9172.1|9169.3|9171.5|9168.7|0
1645581390000|2022-02-23 01:56:30|9171.1|9168.3|9172.1|9169.3|9172.1|9169.3|9171.1|9168.3|3
1645581400000|2022-02-23 01:56:40|9172.5|9169.7|9172.1|9169.3|9172.5|9169.7|9172.1|9169.3|2
1645581410000|2022-02-23 01:56:50|9172.2|9169.4|9173.1|9170.3|9173.1|9170.3|9172.2|9169.4|15
1645581420000|2022-02-23 01:57:00|9173.5|9170.7|9174.6|9171.8|9175|9172.2|9173.1|9170.3|4
1645581430000|2022-02-23 01:57:10|9174.2|9171.4|9174.1|9171.3|9174.5|9171.7|9174.1|9171.3|4
1645581440000|2022-02-23 01:57:20|9173.1|9170.3|9173.6|9170.8|9174.5|9171.7|9173.1|9170.3|13
1645581450000|2022-02-23 01:57:30|9173.1|9170.3|9173.1|9170.3|9173.1|9170.3|9173.1|9170.3|4
1645581460000|2022-02-23 01:57:40|9172.2|9169.4|9171.1|9168.3|9172.5|9169.7|9171.1|9168.3|4
1645581470000|2022-02-23 01:57:50|9171.9|9169.1|9171.6|9168.8|9171.9|9169.1|9171.1|9168.3|5
1645581480000|2022-02-23 01:58:00|9171.2|9168.4|9171.1|9168.3|9171.2|9168.4|9170.2|9167.4|12
1645581490000|2022-02-23 01:58:10|9171|9168.2|9175.1|9172.3|9175.1|9172.3|9170.6|9167.8|36
1645581500000|2022-02-23 01:58:20|9175|9172.2|9174.6|9171.8|9175.1|9172.3|9174.6|9171.8|8
1645581510000|2022-02-23 01:58:30|9175.1|9172.3|9175.5|9172.7|9175.9|9173.1|9175.1|9172.3|4
1645581520000|2022-02-23 01:58:40|9175.1|9172.3|9175.1|9172.3|9175.1|9172.3|9175.1|9172.3|0
1645581530000|2022-02-23 01:58:50|9175.5|9172.7|9175.5|9172.7|9175.5|9172.7|9175.5|9172.7|1
1645581540000|2022-02-23 01:59:00|9176|9173.2|9176.1|9173.3|9176.5|9173.7|9176|9173.2|5
1645581550000|2022-02-23 01:59:10|9176.5|9173.7|9176.1|9173.3|9176.5|9173.7|9175.2|9172.4|16
1645581560000|2022-02-23 01:59:20|9175.2|9172.4|9175.1|9172.3|9176.1|9173.3|9175.1|9172.3|6
1645581570000|2022-02-23 01:59:30|9174.2|9171.4|9175.1|9172.3|9175.1|9172.3|9174.1|9171.3|4
1645581580000|2022-02-23 01:59:40|9174.1|9171.3|9174.6|9171.8|9175.1|9172.3|9174.1|9171.3|22
1645581590000|2022-02-23 01:59:50|9175.1|9172.3|9176.1|9173.3|9176.1|9173.3|9174.6|9171.8|3
1645581600000|2022-02-23 02:00:00|9174.4|9171.6|9174.1|9171.3|9176.1|9173.3|9174.1|9171.3|33
1645581610000|2022-02-23 02:00:10|9173.1|9170.3|9175.1|9172.3|9175.3|9172.5|9173.1|9170.3|37
1645581620000|2022-02-23 02:00:20|9175.5|9172.7|9176.1|9173.3|9176.6|9173.8|9175.5|9172.7|13
1645581630000|2022-02-23 02:00:30|9176.5|9173.7|9176.1|9173.3|9176.5|9173.7|9176.1|9173.3|7
1645581640000|2022-02-23 02:00:40|9175.6|9172.8|9176.1|9173.3|9176.1|9173.3|9175.6|9172.8|5
1645581650000|2022-02-23 02:00:50|9177|9174.2|9176.1|9173.3|9177.1|9174.3|9175.2|9172.4|5
1645581660000|2022-02-23 02:01:00|9176.5|9173.7|9180.1|9177.3|9182.1|9179.3|9176.5|9173.7|55
1645581670000|2022-02-23 02:01:10|9179.1|9176.3|9178.2|9175.4|9179.1|9176.3|9178.2|9175.4|10
1645581680000|2022-02-23 02:01:20|9178.1|9175.3|9180.1|9177.3|9180.1|9177.3|9178.1|9175.3|9
1645581690000|2022-02-23 02:01:30|9179.2|9176.4|9179.2|9176.4|9180.1|9177.3|9179.2|9176.4|4
1645581700000|2022-02-23 02:01:40|9179.6|9176.8|9179.2|9176.4|9180.1|9177.3|9179.2|9176.4|6
1645581710000|2022-02-23 02:01:50|9179.6|9176.8|9180.1|9177.3|9180.1|9177.3|9179.6|9176.8|1
1645581720000|2022-02-23 02:02:00|9181.1|9178.3|9182.1|9179.3|9183.1|9180.3|9181.1|9178.3|43
1645581730000|2022-02-23 02:02:10|9182.2|9179.4|9182.1|9179.3|9182.2|9179.4|9181.2|9178.4|12
1645581740000|2022-02-23 02:02:20|9181.6|9178.8|9182.1|9179.3|9182.1|9179.3|9181.1|9178.3|20
1645581750000|2022-02-23 02:02:30|9182.5|9179.7|9184.1|9181.3|9185.1|9182.3|9181.6|9178.8|12
1645581760000|2022-02-23 02:02:40|9183.6|9180.8|9185.1|9182.3|9185.1|9182.3|9183.6|9180.8|12
1645581770000|2022-02-23 02:02:50|9184.2|9181.4|9184.2|9181.4|9185.1|9182.3|9184.2|9181.4|14
1645581780000|2022-02-23 02:03:00|9183.3|9180.5|9183.2|9180.4|9185.1|9182.3|9183.2|9180.4|15
1645581790000|2022-02-23 02:03:10|9182.8|9180|9182.6|9179.8|9183.2|9180.4|9182.6|9179.8|6
1645581800000|2022-02-23 02:03:20|9182.2|9179.4|9184.2|9181.4|9184.2|9181.4|9181.1|9178.3|24
1645581810000|2022-02-23 02:03:30|9184.6|9181.8|9185.2|9182.4|9185.2|9182.4|9184.2|9181.4|12
1645581820000|2022-02-23 02:03:40|9184.3|9181.5|9184.8|9182|9185.1|9182.3|9183.8|9181|5
1645581830000|2022-02-23 02:03:50|9185.2|9182.4|9184.6|9181.8|9185.2|9182.4|9184.2|9181.4|3
1645581840000|2022-02-23 02:04:00|9185|9182.2|9185.2|9182.4|9186|9183.2|9184.2|9181.4|16
1645581850000|2022-02-23 02:04:10|9185|9182.2|9186|9183.2|9186|9183.2|9184.7|9181.9|19
1645581860000|2022-02-23 02:04:20|9186.2|9183.4|9186.2|9183.4|9186.2|9183.4|9185.4|9182.6|7
1645581870000|2022-02-23 02:04:30|9185.8|9183|9185.8|9183|9186.2|9183.4|9185.8|9183|3
1645581880000|2022-02-23 02:04:40|9186.2|9183.4|9186.2|9183.4|9188.2|9185.4|9186.2|9183.4|91
1645581890000|2022-02-23 02:04:50|9186.6|9183.8|9186.7|9183.9|9186.7|9183.9|9186.2|9183.4|8
1645581900000|2022-02-23 02:05:00|9187.2|9184.4|9185.8|9183|9188.2|9185.4|9185.3|9182.5|20
1645581910000|2022-02-23 02:05:10|9185.7|9182.9|9184.2|9181.4|9185.8|9183|9183.2|9180.4|31
1645581920000|2022-02-23 02:05:20|9184|9181.2|9183.2|9180.4|9184|9181.2|9182.2|9179.4|6
1645581930000|2022-02-23 02:05:30|9182.2|9179.4|9181.8|9179|9182.2|9179.4|9181.3|9178.5|20
1645581940000|2022-02-23 02:05:40|9181.4|9178.6|9181.8|9179|9183.3|9180.5|9181.3|9178.5|46
1645581950000|2022-02-23 02:05:50|9181.4|9178.6|9181.3|9178.5|9182.2|9179.4|9181.3|9178.5|9
1645581960000|2022-02-23 02:06:00|9181.2|9178.4|9183.8|9181|9184.2|9181.4|9180.4|9177.6|40
1645581970000|2022-02-23 02:06:10|9184.2|9181.4|9183.8|9181|9184.2|9181.4|9183.8|9181|3
1645581980000|2022-02-23 02:06:20|9183.3|9180.5|9184.6|9181.8|9186.2|9183.4|9183.2|9180.4|35
1645581990000|2022-02-23 02:06:30|9185.2|9182.4|9185.2|9182.4|9185.7|9182.9|9185.2|9182.4|6
1645582000000|2022-02-23 02:06:40|9185.6|9182.8|9185.6|9182.8|9185.6|9182.8|9185.2|9182.4|2
1645582010000|2022-02-23 02:06:50|9185.2|9182.4|9184.2|9181.4|9185.2|9182.4|9184|9181.2|9
1645582020000|2022-02-23 02:07:00|9183.2|9180.4|9185.2|9182.4|9185.2|9182.4|9183.2|9180.4|15
1645582030000|2022-02-23 02:07:10|9184.4|9181.6|9186.2|9183.4|9186.2|9183.4|9184.4|9181.6|10
1645582040000|2022-02-23 02:07:20|9185.8|9183|9186.2|9183.4|9186.2|9183.4|9185.8|9183|14
1645582050000|2022-02-23 02:07:30|9185.8|9183|9185.8|9183|9186.2|9183.4|9185.8|9183|4
1645582060000|2022-02-23 02:07:40|9185.7|9182.9|9186.2|9183.4|9186.2|9183.4|9185.7|9182.9|10
1645582070000|2022-02-23 02:07:50|9185.8|9183|9183.6|9180.8|9186.1|9183.3|9183.2|9180.4|9
1645582080000|2022-02-23 02:08:00|9184|9181.2|9184.2|9181.4|9184.2|9181.4|9183.8|9181|11
1645582090000|2022-02-23 02:08:10|9183.2|9180.4|9182.8|9180|9184.1|9181.3|9182.8|9180|14
1645582100000|2022-02-23 02:08:20|9182.7|9179.9|9182.7|9179.9|9183.1|9180.3|9181.7|9178.9|7
1645582110000|2022-02-23 02:08:30|9182.8|9180|9182.2|9179.4|9182.8|9180|9181.8|9179|2
1645582120000|2022-02-23 02:08:40|9182.6|9179.8|9182.2|9179.4|9183.3|9180.5|9182.2|9179.4|12
1645582130000|2022-02-23 02:08:50|9182.7|9179.9|9183.2|9180.4|9183.2|9180.4|9182.7|9179.9|4
1645582140000|2022-02-23 02:09:00|9182.8|9180|9184.2|9181.4|9184.2|9181.4|9182.8|9180|5
1645582150000|2022-02-23 02:09:10|9183.8|9181|9183.2|9180.4|9184.1|9181.3|9182.8|9180|4
1645582160000|2022-02-23 02:09:20|9183.6|9180.8|9186.2|9183.4|9186.2|9183.4|9183.2|9180.4|18
1645582170000|2022-02-23 02:09:30|||||||||1
1645582180000|2022-02-23 02:09:40|9185.8|9183|9187.2|9184.4|9188.2|9185.4|9185.8|9183|23
1645582190000|2022-02-23 02:09:50|9188|9185.2|9188.2|9185.4|9188.2|9185.4|9187.1|9184.3|16
1645582200000|2022-02-23 02:10:00|9188.6|9185.8|9186.8|9184|9189.1|9186.3|9186.8|9184|22
1645582210000|2022-02-23 02:10:10|9187.2|9184.4|9188.2|9185.4|9188.2|9185.4|9187.2|9184.4|1
1645582220000|2022-02-23 02:10:20|9187.8|9185|9187.6|9184.8|9188.1|9185.3|9187.2|9184.4|2
1645582230000|2022-02-23 02:10:30|9187.2|9184.4|9186.2|9183.4|9187.2|9184.4|9185.3|9182.5|11
1645582240000|2022-02-23 02:10:40|9185.4|9182.6|9185.6|9182.8|9185.6|9182.8|9185.2|9182.4|5
1645582250000|2022-02-23 02:10:50|9185.8|9183|9184.8|9182|9186.2|9183.4|9184.4|9181.6|3
1645582260000|2022-02-23 02:11:00|9184.3|9181.5|9184.2|9181.4|9185.1|9182.3|9183.8|9181|19
1645582270000|2022-02-23 02:11:10|9184.3|9181.5|9184.7|9181.9|9185.2|9182.4|9184.2|9181.4|6
1645582280000|2022-02-23 02:11:20|9185.2|9182.4|9185.2|9182.4|9185.2|9182.4|9184.8|9182|2
1645582290000|2022-02-23 02:11:30|9184.8|9182|9184.2|9181.4|9185.2|9182.4|9184.2|9181.4|5
1645582300000|2022-02-23 02:11:40|9184.6|9181.8|9184.2|9181.4|9184.6|9181.8|9184.2|9181.4|0
1645582310000|2022-02-23 02:11:50|9183.2|9180.4|9182.7|9179.9|9184|9181.2|9182.3|9179.5|4
1645582320000|2022-02-23 02:12:00|9183.2|9180.4|9185.2|9182.4|9185.2|9182.4|9183.2|9180.4|14
1645582330000|2022-02-23 02:12:10|9184.8|9182|9184.2|9181.4|9184.8|9182|9184.2|9181.4|2
1645582340000|2022-02-23 02:12:20|9183.8|9181|9183.8|9181|9183.8|9181|9183.8|9181|0
1645582350000|2022-02-23 02:12:30|9184.2|9181.4|9183.8|9181|9184.2|9181.4|9183.3|9180.5|1
1645582360000|2022-02-23 02:12:40|9184.2|9181.4|9184.2|9181.4|9184.2|9181.4|9184.2|9181.4|2
1645582380000|2022-02-23 02:13:00|9184.7|9181.9|9184.2|9181.4|9185.2|9182.4|9184.2|9181.4|6
1645582390000|2022-02-23 02:13:10|9184.6|9181.8|9185.2|9182.4|9185.3|9182.5|9184.3|9181.5|16
1645582400000|2022-02-23 02:13:20|9184.7|9181.9|9184.2|9181.4|9184.7|9181.9|9184.2|9181.4|3
1645582410000|2022-02-23 02:13:30|9184.8|9182|9184.2|9181.4|9185.2|9182.4|9184.2|9181.4|7
1645582420000|2022-02-23 02:13:40|9183.8|9181|9184.2|9181.4|9184.2|9181.4|9183.2|9180.4|6
1645582430000|2022-02-23 02:13:50|9183.8|9181|9183.2|9180.4|9183.8|9181|9183.2|9180.4|0
1645582440000|2022-02-23 02:14:00|9184|9181.2|9184.2|9181.4|9184.2|9181.4|9184|9181.2|2
1645582450000|2022-02-23 02:14:10|9184.3|9181.5|9184.2|9181.4|9185.1|9182.3|9183.8|9181|5
1645582460000|2022-02-23 02:14:20|||||||||5
1645582470000|2022-02-23 02:14:30|9185.1|9182.3|9184.2|9181.4|9185.1|9182.3|9184.2|9181.4|3
1645582480000|2022-02-23 02:14:40|||||||||2
1645582490000|2022-02-23 02:14:50|9184.6|9181.8|9184.2|9181.4|9184.6|9181.8|9183.6|9180.8|8
1645582500000|2022-02-23 02:15:00|9183.8|9181|9183.8|9181|9184.2|9181.4|9183.7|9180.9|2
1645582510000|2022-02-23 02:15:10|9184.2|9181.4|9183.2|9180.4|9184.2|9181.4|9183.2|9180.4|1
1645582520000|2022-02-23 02:15:20|9182.3|9179.5|9183.2|9180.4|9183.2|9180.4|9182.3|9179.5|9
1645582530000|2022-02-23 02:15:30|9183.1|9180.3|9182.2|9179.4|9183.1|9180.3|9182.2|9179.4|4
1645582540000|2022-02-23 02:15:40|9182.3|9179.5|9182.2|9179.4|9182.7|9179.9|9182.2|9179.4|12
1645582550000|2022-02-23 02:15:50|9181.8|9179|9182.2|9179.4|9182.2|9179.4|9181.7|9178.9|9
1645582560000|2022-02-23 02:16:00|9181.8|9179|9184.2|9181.4|9184.2|9181.4|9181.3|9178.5|17
1645582570000|2022-02-23 02:16:10|9183.7|9180.9|9184.2|9181.4|9184.2|9181.4|9183.7|9180.9|3
1645582590000|2022-02-23 02:16:30|9185.2|9182.4|9186.7|9183.9|9186.8|9184|9185.2|9182.4|39
1645582600000|2022-02-23 02:16:40|9187.1|9184.3|9187.2|9184.4|9187.2|9184.4|9186.2|9183.4|1
1645582610000|2022-02-23 02:16:50|9187.3|9184.5|9186.2|9183.4|9187.3|9184.5|9186.2|9183.4|42
1645582620000|2022-02-23 02:17:00|9186.3|9183.5|9186.2|9183.4|9186.8|9184|9186.2|9183.4|9
1645582630000|2022-02-23 02:17:10|9185.6|9182.8|9185.2|9182.4|9185.6|9182.8|9184.8|9182|6
1645582640000|2022-02-23 02:17:20|9185.1|9182.3|9184.2|9181.4|9185.1|9182.3|9184.2|9181.4|3
1645582650000|2022-02-23 02:17:30|9184.6|9181.8|9184.2|9181.4|9184.6|9181.8|9184.2|9181.4|2
1645582660000|2022-02-23 02:17:40|9183.7|9180.9|9184.2|9181.4|9184.2|9181.4|9183.7|9180.9|4
1645582670000|2022-02-23 02:17:50|9183.7|9180.9|9184.2|9181.4|9184.2|9181.4|9183.7|9180.9|4
1645582680000|2022-02-23 02:18:00|9184.7|9181.9|9185.2|9182.4|9185.2|9182.4|9184.7|9181.9|3
1645582690000|2022-02-23 02:18:10|9184.7|9181.9|9184.6|9181.8|9185.1|9182.3|9184.2|9181.4|4
1645582700000|2022-02-23 02:18:20|9184.2|9181.4|9184.6|9181.8|9184.6|9181.8|9184.2|9181.4|0
1645582710000|2022-02-23 02:18:30|9184.2|9181.4|9183.7|9180.9|9184.2|9181.4|9183.7|9180.9|2
1645582720000|2022-02-23 02:18:40|9184.2|9181.4|9184.2|9181.4|9184.7|9181.9|9184.2|9181.4|9
1645582730000|2022-02-23 02:18:50|9183.7|9180.9|9184.2|9181.4|9184.2|9181.4|9183.2|9180.4|1
1645582740000|2022-02-23 02:19:00|9183.7|9180.9|9184.2|9181.4|9184.2|9181.4|9183.2|9180.4|1
1645582750000|2022-02-23 02:19:10|9184.6|9181.8|9184.6|9181.8|9184.6|9181.8|9184.6|9181.8|2
1645582760000|2022-02-23 02:19:20|9184.2|9181.4|9184.6|9181.8|9184.6|9181.8|9184.2|9181.4|6
1645582770000|2022-02-23 02:19:30|9184.7|9181.9|9185.2|9182.4|9185.2|9182.4|9184.2|9181.4|2
1645582780000|2022-02-23 02:19:40|9186|9183.2|9185.2|9182.4|9186|9183.2|9185.2|9182.4|6
1645582790000|2022-02-23 02:19:50|9184.7|9181.9|9185.2|9182.4|9185.2|9182.4|9184.2|9181.4|8
1645582800000|2022-02-23 02:20:00|9185.6|9182.8|9186.2|9183.4|9186.2|9183.4|9185.2|9182.4|9
1645582810000|2022-02-23 02:20:10|9185.7|9182.9|9185.7|9182.9|9186.2|9183.4|9185.2|9182.4|5
1645582820000|2022-02-23 02:20:20|9186.1|9183.3|9186.1|9183.3|9186.1|9183.3|9184.3|9181.5|20
1645582830000|2022-02-23 02:20:30|9186.2|9183.4|9186.7|9183.9|9187.2|9184.4|9186.2|9183.4|7
1645582840000|2022-02-23 02:20:40|9186.2|9183.4|9186.2|9183.4|9187.1|9184.3|9186.2|9183.4|1
1645582850000|2022-02-23 02:20:50|9186.7|9183.9|9187.2|9184.4|9187.2|9184.4|9186.7|9183.9|3
1645582860000|2022-02-23 02:21:00|9188.1|9185.3|9187.2|9184.4|9188.1|9185.3|9186.7|9183.9|11
1645582870000|2022-02-23 02:21:10|9187.6|9184.8|9188.1|9185.3|9188.1|9185.3|9187.6|9184.8|2
1645582880000|2022-02-23 02:21:20|9188.6|9185.8|9190.2|9187.4|9190.2|9187.4|9188.6|9185.8|18
1645582890000|2022-02-23 02:21:30|9190.7|9187.9|9190.7|9187.9|9190.7|9187.9|9190.7|9187.9|9
1645582900000|2022-02-23 02:21:40|9191.1|9188.3|9190.2|9187.4|9191.2|9188.4|9190.2|9187.4|8
1645582910000|2022-02-23 02:21:50|9190.7|9187.9|9192.2|9189.4|9192.6|9189.8|9190.7|9187.9|95
1645582920000|2022-02-23 02:22:00|9193|9190.2|9192.2|9189.4|9193|9190.2|9192.2|9189.4|12
1645582930000|2022-02-23 02:22:10|9192.6|9189.8|9192.7|9189.9|9193.1|9190.3|9192.2|9189.4|24
1645582940000|2022-02-23 02:22:20|9192.2|9189.4|9192.6|9189.8|9192.7|9189.9|9191.7|9188.9|9
1645582950000|2022-02-23 02:22:30|9192.2|9189.4|9192.1|9189.3|9192.2|9189.4|9191.7|9188.9|12
1645582960000|2022-02-23 02:22:40|9192.6|9189.8|9192.6|9189.8|9193|9190.2|9192.6|9189.8|6
1645582970000|2022-02-23 02:22:50|9193.1|9190.3|9192.6|9189.8|9193.1|9190.3|9192.6|9189.8|2
1645582980000|2022-02-23 02:23:00|9193.1|9190.3|9192.1|9189.3|9193.1|9190.3|9192.1|9189.3|11
1645582990000|2022-02-23 02:23:10|9191.3|9188.5|9191.1|9188.3|9191.3|9188.5|9191.1|9188.3|14
1645583000000|2022-02-23 02:23:20|9191.7|9188.9|9192.1|9189.3|9192.1|9189.3|9191.7|9188.9|4
1645583010000|2022-02-23 02:23:30|||||||||2
1645583020000|2022-02-23 02:23:40|9191.7|9188.9|9191.1|9188.3|9192.1|9189.3|9191.1|9188.3|5
1645583030000|2022-02-23 02:23:50|9190.1|9187.3|9191.1|9188.3|9191.1|9188.3|9190.1|9187.3|11
1645583040000|2022-02-23 02:24:00|9190.3|9187.5|9190.1|9187.3|9190.6|9187.8|9190.1|9187.3|5
1645583050000|2022-02-23 02:24:10|9190.6|9187.8|9190.1|9187.3|9190.6|9187.8|9190.1|9187.3|10
1645583060000|2022-02-23 02:24:20|9189.7|9186.9|9189.2|9186.4|9190.1|9187.3|9189.2|9186.4|10
1645583070000|2022-02-23 02:24:30|9189.1|9186.3|9187.7|9184.9|9189.1|9186.3|9187.7|9184.9|12
1645583080000|2022-02-23 02:24:40|9188.1|9185.3|9185.1|9182.3|9188.1|9185.3|9185.1|9182.3|10
1645583090000|2022-02-23 02:24:50|9185.6|9182.8|9184.7|9181.9|9185.6|9182.8|9184.1|9181.3|38
1645583100000|2022-02-23 02:25:00|9185.1|9182.3|9185.1|9182.3|9185.1|9182.3|9184.7|9181.9|8
1645583110000|2022-02-23 02:25:10|9184.7|9181.9|9184.1|9181.3|9185.1|9182.3|9184.1|9181.3|11
1645583120000|2022-02-23 02:25:20|9183.7|9180.9|9182.7|9179.9|9183.7|9180.9|9182.2|9179.4|22
1645583130000|2022-02-23 02:25:30|9183.1|9180.3|9183.1|9180.3|9183.1|9180.3|9182.3|9179.5|14
1645583140000|2022-02-23 02:25:40|9182.7|9179.9|9180.2|9177.4|9182.7|9179.9|9180.1|9177.3|39
1645583150000|2022-02-23 02:25:50|9179.2|9176.4|9179.1|9176.3|9179.2|9176.4|9177.3|9174.5|54
1645583160000|2022-02-23 02:26:00|9178.7|9175.9|9178.7|9175.9|9179.1|9176.3|9177.7|9174.9|20
1645583170000|2022-02-23 02:26:10|9179.6|9176.8|9180.1|9177.3|9180.1|9177.3|9179.1|9176.3|16
1645583180000|2022-02-23 02:26:20|9179.7|9176.9|9180.1|9177.3|9180.1|9177.3|9179.1|9176.3|6
1645583190000|2022-02-23 02:26:30|9179.7|9176.9|9179.6|9176.8|9179.7|9176.9|9179.1|9176.3|12
1645583200000|2022-02-23 02:26:40|9180.1|9177.3|9179.6|9176.8|9180.1|9177.3|9179.6|9176.8|3
1645583210000|2022-02-23 02:26:50|9179.1|9176.3|9178.6|9175.8|9179.1|9176.3|9178.1|9175.3|11
1645583220000|2022-02-23 02:27:00|9178.7|9175.9|9181.1|9178.3|9181.1|9178.3|9178.6|9175.8|6
1645583230000|2022-02-23 02:27:10|9181.2|9178.4|9182.1|9179.3|9182.1|9179.3|9181.1|9178.3|13
1645583240000|2022-02-23 02:27:20|9181.7|9178.9|9181.7|9178.9|9181.7|9178.9|9181.7|9178.9|3
1645583250000|2022-02-23 02:27:30|9182.1|9179.3|9183.1|9180.3|9183.1|9180.3|9182.1|9179.3|6
1645583260000|2022-02-23 02:27:40|9183.6|9180.8|9183.1|9180.3|9183.6|9180.8|9183.1|9180.3|6
1645583270000|2022-02-23 02:27:50|9182.7|9179.9|9182.1|9179.3|9182.7|9179.9|9182.1|9179.3|5
1645583280000|2022-02-23 02:28:00|9182.2|9179.4|9178.6|9175.8|9182.7|9179.9|9178.2|9175.4|13
1645583290000|2022-02-23 02:28:10|9178.2|9175.4|9178.1|9175.3|9178.6|9175.8|9177.2|9174.4|18
1645583300000|2022-02-23 02:28:20|9177.7|9174.9|9177.7|9174.9|9178.1|9175.3|9177.7|9174.9|3
1645583310000|2022-02-23 02:28:30|9178.1|9175.3|9179.6|9176.8|9179.6|9176.8|9178.1|9175.3|6
1645583320000|2022-02-23 02:28:40|9180|9177.2|9179.1|9176.3|9180.1|9177.3|9179.1|9176.3|6
1645583330000|2022-02-23 02:28:50|9178.7|9175.9|9179.1|9176.3|9179.1|9176.3|9178.7|9175.9|6
1645583340000|2022-02-23 02:29:00|9178.7|9175.9|9178.7|9175.9|9179.1|9176.3|9178.2|9175.4|7
1645583350000|2022-02-23 02:29:10|9178.3|9175.5|9178.1|9175.3|9178.3|9175.5|9177.1|9174.3|5
1645583360000|2022-02-23 02:29:20|||||||||1
1645583370000|2022-02-23 02:29:30|9179.1|9176.3|9178.6|9175.8|9179.1|9176.3|9178.1|9175.3|3
1645583380000|2022-02-23 02:29:40|9178.1|9175.3|9179.6|9176.8|9180|9177.2|9177.2|9174.4|23
1645583390000|2022-02-23 02:29:50|9180.1|9177.3|9179.1|9176.3|9180.1|9177.3|9178.1|9175.3|10
1645583400000|2022-02-23 02:30:00|9178.7|9175.9|9177.2|9174.4|9179.1|9176.3|9177.2|9174.4|26
1645583410000|2022-02-23 02:30:10|9178|9175.2|9177.2|9174.4|9178.1|9175.3|9176.1|9173.3|31
1645583420000|2022-02-23 02:30:20|9177.1|9174.3|9180.1|9177.3|9180.1|9177.3|9177.1|9174.3|23
1645583430000|2022-02-23 02:30:30|9179.7|9176.9|9181.1|9178.3|9181.1|9178.3|9179.7|9176.9|5
1645583440000|2022-02-23 02:30:40|9180.7|9177.9|9182.1|9179.3|9182.1|9179.3|9180.6|9177.8|6
1645583450000|2022-02-23 02:30:50|9183|9180.2|9181.5|9178.7|9183.1|9180.3|9180.2|9177.4|13
1645583460000|2022-02-23 02:31:00|9181.6|9178.8|9182.1|9179.3|9183.1|9180.3|9181.6|9178.8|21
1645583470000|2022-02-23 02:31:10|9181.3|9178.5|9181.7|9178.9|9182.2|9179.4|9181.2|9178.4|13
1645583480000|2022-02-23 02:31:20|9181.3|9178.5|9182.1|9179.3|9182.2|9179.4|9181.3|9178.5|1
1645583490000|2022-02-23 02:31:30|9181.2|9178.4|9182.2|9179.4|9182.2|9179.4|9181.2|9178.4|5
1645583500000|2022-02-23 02:31:40|9182.1|9179.3|9184.6|9181.8|9185.2|9182.4|9182.1|9179.3|25
1645583510000|2022-02-23 02:31:50|9184.1|9181.3|9185.1|9182.3|9186.1|9183.3|9184.1|9181.3|21
1645583520000|2022-02-23 02:32:00|9184.7|9181.9|9184.1|9181.3|9184.7|9181.9|9183.1|9180.3|12
1645583530000|2022-02-23 02:32:10|9183.7|9180.9|9181.1|9178.3|9183.7|9180.9|9180.7|9177.9|6
1645583540000|2022-02-23 02:32:20|9180.2|9177.4|9183.3|9180.5|9183.6|9180.8|9180.2|9177.4|34
1645583550000|2022-02-23 02:32:30|9183.2|9180.4|9181.8|9179|9183.2|9180.4|9181.4|9178.6|5
1645583560000|2022-02-23 02:32:40|9181.4|9178.6|9181.3|9178.5|9181.7|9178.9|9181.3|9178.5|1
1645583570000|2022-02-23 02:32:50|9181.7|9178.9|9181.7|9178.9|9182.1|9179.3|9181.7|9178.9|1
1645583580000|2022-02-23 02:33:00|9181.3|9178.5|9181.2|9178.4|9181.3|9178.5|9180.3|9177.5|8
1645583590000|2022-02-23 02:33:10|9181.6|9178.8|9182.7|9179.9|9183.1|9180.3|9181.6|9178.8|7
1645583600000|2022-02-23 02:33:20|9183.1|9180.3|9183.2|9180.4|9183.2|9180.4|9182.3|9179.5|3
1645583610000|2022-02-23 02:33:30|9182.3|9179.5|9182.3|9179.5|9182.3|9179.5|9181.3|9178.5|21
1645583620000|2022-02-23 02:33:40|9182.2|9179.4|9181.3|9178.5|9182.2|9179.4|9181.3|9178.5|9
1645583630000|2022-02-23 02:33:50|9182.1|9179.3|9181.3|9178.5|9182.1|9179.3|9181.3|9178.5|2
1645583640000|2022-02-23 02:34:00|||||||||4
1645583650000|2022-02-23 02:34:10|9182.1|9179.3|9180.9|9178.1|9182.3|9179.5|9179.9|9177.1|27
1645583660000|2022-02-23 02:34:20|9180.4|9177.6|9181.3|9178.5|9181.3|9178.5|9180.4|9177.6|0
1645583680000|2022-02-23 02:34:40|9181.7|9178.9|9182.3|9179.5|9182.3|9179.5|9181.7|9178.9|1
1645583690000|2022-02-23 02:34:50|9181.9|9179.1|9181.3|9178.5|9181.9|9179.1|9181.3|9178.5|3
1645583700000|2022-02-23 02:35:00|9182.3|9179.5|9182.3|9179.5|9182.3|9179.5|9182.3|9179.5|2
1645583710000|2022-02-23 02:35:10|9183.1|9180.3|9183.7|9180.9|9184.1|9181.3|9182.8|9180|9
1645583720000|2022-02-23 02:35:20|9183.3|9180.5|9181.3|9178.5|9183.3|9180.5|9181.3|9178.5|8
1645583730000|2022-02-23 02:35:30|9181.7|9178.9|9181.3|9178.5|9181.7|9178.9|9181.3|9178.5|14
1645583740000|2022-02-23 02:35:40|9180.9|9178.1|9181.3|9178.5|9181.3|9178.5|9180.4|9177.6|5
1645583750000|2022-02-23 02:35:50|9180.9|9178.1|9181.3|9178.5|9181.3|9178.5|9180.9|9178.1|0
1645583760000|2022-02-23 02:36:00|9181.7|9178.9|9183.2|9180.4|9183.2|9180.4|9181.7|9178.9|12
1645583770000|2022-02-23 02:36:10|9182.8|9180|9182.8|9180|9183.3|9180.5|9181.3|9178.5|19
1645583780000|2022-02-23 02:36:20|9182.4|9179.6|9182.3|9179.5|9182.4|9179.6|9181.9|9179.1|4
1645583790000|2022-02-23 02:36:30|9182.7|9179.9|9182.3|9179.5|9183.2|9180.4|9181.9|9179.1|1
1645583800000|2022-02-23 02:36:40|9181.8|9179|9180.8|9178|9181.8|9179|9180.3|9177.5|7
1645583810000|2022-02-23 02:36:50|9181.3|9178.5|9180.8|9178|9181.8|9179|9180.8|9178|3
1645583820000|2022-02-23 02:37:00|9181.3|9178.5|9180.8|9178|9181.3|9178.5|9180.8|9178|0
1645583830000|2022-02-23 02:37:10|9180.4|9177.6|9179.8|9177|9180.4|9177.6|9179.3|9176.5|15
1645583840000|2022-02-23 02:37:20|9179.3|9176.5|9178.8|9176|9179.3|9176.5|9178.8|9176|3
1645583850000|2022-02-23 02:37:30|9178.2|9175.4|9177.3|9174.5|9178.2|9175.4|9176.3|9173.5|31
1645583860000|2022-02-23 02:37:40|9176.8|9174|9176.3|9173.5|9176.8|9174|9175.8|9173|9
1645583870000|2022-02-23 02:37:50|9175.8|9173|9174.3|9171.5|9175.8|9173|9173.8|9171|9
1645583880000|2022-02-23 02:38:00|9174.7|9171.9|9173.3|9170.5|9175.2|9172.4|9172.3|9169.5|32
1645583890000|2022-02-23 02:38:10|9172.8|9170|9173.3|9170.5|9173.3|9170.5|9172.8|9170|4
1645583900000|2022-02-23 02:38:20|9174.3|9171.5|9173.8|9171|9174.3|9171.5|9172.8|9170|10
1645583910000|2022-02-23 02:38:30|9173.3|9170.5|9173.3|9170.5|9173.3|9170.5|9172.3|9169.5|5
1645583920000|2022-02-23 02:38:40|9172.8|9170|9172.8|9170|9172.8|9170|9172.8|9170|0
1645583930000|2022-02-23 02:38:50|9173.3|9170.5|9174.1|9171.3|9174.1|9171.3|9172.8|9170|13
1645583940000|2022-02-23 02:39:00|9173.8|9171|9173.3|9170.5|9173.8|9171|9172.8|9170|12
1645583950000|2022-02-23 02:39:10|9173.7|9170.9|9173.8|9171|9174.3|9171.5|9173.3|9170.5|7
1645583960000|2022-02-23 02:39:20|9174.3|9171.5|9175.3|9172.5|9175.3|9172.5|9173.8|9171|3
1645583970000|2022-02-23 02:39:30|9175.7|9172.9|9175.3|9172.5|9175.8|9173|9175.3|9172.5|2
1645583980000|2022-02-23 02:39:40|9174.3|9171.5|9174.3|9171.5|9174.3|9171.5|9174.3|9171.5|11
1645583990000|2022-02-23 02:39:50|9173.8|9171|9174.3|9171.5|9174.3|9171.5|9173.3|9170.5|9
1645584000000|2022-02-23 02:40:00|9173.8|9171|9174.3|9171.5|9175.3|9172.5|9173.8|9171|20
1645584010000|2022-02-23 02:40:10|9173.4|9170.6|9173.3|9170.5|9174.3|9171.5|9173.3|9170.5|5
1645584020000|2022-02-23 02:40:20|9174.2|9171.4|9173.3|9170.5|9174.2|9171.4|9173.3|9170.5|7
1645584030000|2022-02-23 02:40:30|9174.1|9171.3|9174.3|9171.5|9174.7|9171.9|9173.8|9171|6
1645584040000|2022-02-23 02:40:40|9173.8|9171|9173.3|9170.5|9174.3|9171.5|9173.3|9170.5|2
1645584050000|2022-02-23 02:40:50|9174.1|9171.3|9173.7|9170.9|9174.1|9171.3|9173.7|9170.9|5
1645584060000|2022-02-23 02:41:00|9173.8|9171|9174.3|9171.5|9175.3|9172.5|9173.8|9171|12
1645584070000|2022-02-23 02:41:10|9173.4|9170.6|9173.3|9170.5|9174.1|9171.3|9173.3|9170.5|6
1645584080000|2022-02-23 02:41:20|9173.2|9170.4|9172.7|9169.9|9173.2|9170.4|9172.3|9169.5|11
1645584090000|2022-02-23 02:41:30|9173.1|9170.3|9170.3|9167.5|9173.2|9170.4|9169.3|9166.5|34
1645584100000|2022-02-23 02:41:40|9169.4|9166.6|9169.3|9166.5|9169.8|9167|9168.3|9165.5|14
1645584110000|2022-02-23 02:41:50|9170.1|9167.3|9169.2|9166.4|9170.1|9167.3|9169.2|9166.4|13
1645584120000|2022-02-23 02:42:00|9169.7|9166.9|9168.2|9165.4|9170.2|9167.4|9168.2|9165.4|13
1645584130000|2022-02-23 02:42:10|9169.1|9166.3|9168.2|9165.4|9169.2|9166.4|9168.2|9165.4|5
1645584140000|2022-02-23 02:42:20|9169.1|9166.3|9168.2|9165.4|9169.1|9166.3|9168.2|9165.4|7
1645584150000|2022-02-23 02:42:30|9169.2|9166.4|9169.2|9166.4|9169.2|9166.4|9169.2|9166.4|6
1645584160000|2022-02-23 02:42:40|9171.1|9168.3|9169.7|9166.9|9171.1|9168.3|9169.7|9166.9|15
1645584170000|2022-02-23 02:42:50|9170.1|9167.3|9169.7|9166.9|9170.6|9167.8|9169.7|9166.9|0
1645584180000|2022-02-23 02:43:00|9170.2|9167.4|9170.7|9167.9|9171.1|9168.3|9169.7|9166.9|7
1645584190000|2022-02-23 02:43:10|9171.1|9168.3|9171.2|9168.4|9171.7|9168.9|9170.7|9167.9|2
1645584210000|2022-02-23 02:43:30|||||||||4
1645584220000|2022-02-23 02:43:40|||||||||4
1645584230000|2022-02-23 02:43:50|9171.7|9168.9|9172.2|9169.4|9172.2|9169.4|9171.7|9168.9|4
1645584240000|2022-02-23 02:44:00|9171.7|9168.9|9172.1|9169.3|9172.1|9169.3|9171.7|9168.9|3
1645584250000|2022-02-23 02:44:10|9172.2|9169.4|9172.2|9169.4|9172.2|9169.4|9172.2|9169.4|2
1645584260000|2022-02-23 02:44:20|9172.7|9169.9|9174.2|9171.4|9174.2|9171.4|9172.7|9169.9|6
1645584270000|2022-02-23 02:44:30|9174.6|9171.8|9174.7|9171.9|9174.7|9171.9|9174.2|9171.4|11
1645584280000|2022-02-23 02:44:40|9175.1|9172.3|9174.7|9171.9|9175.1|9172.3|9174.2|9171.4|7
1645584290000|2022-02-23 02:44:50|9174.2|9171.4|9174.2|9171.4|9174.7|9171.9|9174.2|9171.4|2
1645584300000|2022-02-23 02:45:00|9174.7|9171.9|9176.1|9173.3|9176.1|9173.3|9174.2|9171.4|15
1645584310000|2022-02-23 02:45:10|9176.7|9173.9|9173.2|9170.4|9176.7|9173.9|9173.2|9170.4|28
1645584320000|2022-02-23 02:45:20|9174.2|9171.4|9173.7|9170.9|9174.2|9171.4|9173.7|9170.9|5
1645584330000|2022-02-23 02:45:30|9173.2|9170.4|9172.7|9169.9|9174.1|9171.3|9172.2|9169.4|6
1645584340000|2022-02-23 02:45:40|9172.2|9169.4|9172.2|9169.4|9173.1|9170.3|9172.2|9169.4|9
1645584350000|2022-02-23 02:45:50|9172.7|9169.9|9172.7|9169.9|9173.6|9170.8|9172.7|9169.9|4
1645584360000|2022-02-23 02:46:00|9173.1|9170.3|9173.1|9170.3|9173.1|9170.3|9173.1|9170.3|4
1645584370000|2022-02-23 02:46:10|9173.5|9170.7|9174.7|9171.9|9175.1|9172.3|9173.5|9170.7|9
1645584380000|2022-02-23 02:46:20|9175.1|9172.3|9174.2|9171.4|9175.1|9172.3|9174.2|9171.4|1
1645584390000|2022-02-23 02:46:30|9175.1|9172.3|9174.7|9171.9|9175.2|9172.4|9174.7|9171.9|5
1645584410000|2022-02-23 02:46:50|9174.2|9171.4|9174.1|9171.3|9174.2|9171.4|9173.2|9170.4|11
1645584420000|2022-02-23 02:47:00|9173.7|9170.9|9171.6|9168.8|9174.1|9171.3|9171.6|9168.8|20
1645584430000|2022-02-23 02:47:10|9172.1|9169.3|9171.2|9168.4|9172.1|9169.3|9171.2|9168.4|13
1645584440000|2022-02-23 02:47:20|9171.6|9168.8|9171.6|9168.8|9173.1|9170.3|9171.2|9168.4|10
1645584450000|2022-02-23 02:47:30|9172.1|9169.3|9171.1|9168.3|9172.1|9169.3|9171.1|9168.3|11
1645584460000|2022-02-23 02:47:40|9172.1|9169.3|9172.1|9169.3|9172.1|9169.3|9171.2|9168.4|7
1645584480000|2022-02-23 02:48:00|9172.6|9169.8|9172.2|9169.4|9173.1|9170.3|9172.1|9169.3|6
1645584490000|2022-02-23 02:48:10|9172.6|9169.8|9172.2|9169.4|9172.6|9169.8|9172.2|9169.4|4
1645584500000|2022-02-23 02:48:20|9172.1|9169.3|9172.1|9169.3|9172.1|9169.3|9172.1|9169.3|1
1645584510000|2022-02-23 02:48:30|9172.6|9169.8|9172.6|9169.8|9172.6|9169.8|9172.1|9169.3|6
1645584530000|2022-02-23 02:48:50|9173.1|9170.3|9173.1|9170.3|9173.1|9170.3|9172.2|9169.4|9
1645584540000|2022-02-23 02:49:00|9172.6|9169.8|9172.6|9169.8|9172.6|9169.8|9172.2|9169.4|6
1645584550000|2022-02-23 02:49:10|9173.1|9170.3|9174.1|9171.3|9174.1|9171.3|9173.1|9170.3|8
1645584560000|2022-02-23 02:49:20|9174.6|9171.8|9174.2|9171.4|9174.6|9171.8|9174.2|9171.4|7
1645584570000|2022-02-23 02:49:30|9174.1|9171.3|9174.6|9171.8|9175.1|9172.3|9174.1|9171.3|2
1645584580000|2022-02-23 02:49:40|9175.1|9172.3|9175.1|9172.3|9175.1|9172.3|9174.6|9171.8|3
1645584590000|2022-02-23 02:49:50|9175.3|9172.5|9175.2|9172.4|9176.1|9173.3|9174.6|9171.8|19
1645584600000|2022-02-23 02:50:00|9175.6|9172.8|9177.1|9174.3|9177.1|9174.3|9175.6|9172.8|12
1645584610000|2022-02-23 02:50:10|9176.6|9173.8|9177.7|9174.9|9178.1|9175.3|9176.4|9173.6|19
1645584620000|2022-02-23 02:50:20|9177.2|9174.4|9178.1|9175.3|9178.1|9175.3|9177.2|9174.4|3
1645584630000|2022-02-23 02:50:30|9177.2|9174.4|9178.7|9175.9|9179.2|9176.4|9177.2|9174.4|19
1645584640000|2022-02-23 02:50:40|9178.3|9175.5|9179.7|9176.9|9181.1|9178.3|9178.3|9175.5|15
1645584650000|2022-02-23 02:50:50|9180.1|9177.3|9179.1|9176.3|9180.1|9177.3|9178.7|9175.9|12
1645584660000|2022-02-23 02:51:00|9179.2|9176.4|9180.1|9177.3|9180.1|9177.3|9179.2|9176.4|4
1645584670000|2022-02-23 02:51:10|9179.7|9176.9|9180.1|9177.3|9180.1|9177.3|9179.7|9176.9|5
1645584680000|2022-02-23 02:51:20|||||||||3
1645584690000|2022-02-23 02:51:30|9181.1|9178.3|9180.2|9177.4|9181.2|9178.4|9180.2|9177.4|11
1645584700000|2022-02-23 02:51:40|9180.7|9177.9|9180.2|9177.4|9181.2|9178.4|9180.2|9177.4|7
1645584710000|2022-02-23 02:51:50|9180.6|9177.8|9180.7|9177.9|9180.7|9177.9|9180.6|9177.8|8
1645584720000|2022-02-23 02:52:00|9180.3|9177.5|9179.8|9177|9181.1|9178.3|9179.4|9176.6|8
1645584730000|2022-02-23 02:52:10|9180.7|9176.7|9178.2|9175.4|9180.7|9177.3|9178.2|9175.4|22
1645584740000|2022-02-23 02:52:20|9179.1|9176.3|9176.2|9173.4|9179.1|9176.3|9176.2|9173.4|17
1645584750000|2022-02-23 02:52:30|9176.6|9173.8|9176.6|9173.8|9177|9174.2|9175.6|9172.8|12
1645584760000|2022-02-23 02:52:40|9176.2|9173.4|9176.2|9173.4|9176.6|9173.8|9175.2|9172.4|20
1645584770000|2022-02-23 02:52:50|9176.6|9173.8|9176.6|9173.8|9176.6|9173.8|9176.6|9173.8|4
1645584780000|2022-02-23 02:53:00|9177.1|9174.3|9177.1|9174.3|9177.1|9174.3|9176.2|9173.4|6
1645584790000|2022-02-23 02:53:10|9176.7|9173.9|9177.1|9174.3|9177.1|9174.3|9176.7|9173.9|1
1645584800000|2022-02-23 02:53:20|9176.7|9173.9|9177.1|9174.3|9177.1|9174.3|9176.7|9173.9|0
1645584810000|2022-02-23 02:53:30|9178|9175.2|9177.6|9174.8|9178|9175.2|9177.6|9174.8|2
1645584820000|2022-02-23 02:53:40|9178|9175.2|9178|9175.2|9178|9175.2|9178|9175.2|0
1645584840000|2022-02-23 02:54:00|9178.1|9175.3|9177.2|9174.4|9178.1|9175.3|9177.1|9174.3|3
1645584850000|2022-02-23 02:54:10|9177.6|9174.8|9178.1|9175.3|9178.1|9175.3|9177.6|9174.8|3
1645584870000|2022-02-23 02:54:30|9177.7|9174.9|9177.6|9174.8|9178|9175.2|9177.2|9174.4|4
1645584880000|2022-02-23 02:54:40|9178|9175.2|9178|9175.2|9178|9175.2|9178|9175.2|0
1645584890000|2022-02-23 02:54:50|9179|9176.2|9181.1|9178.3|9181.2|9178.4|9179|9176.2|27
1645584900000|2022-02-23 02:55:00|9181.5|9178.7|9181.6|9178.8|9182|9179.2|9181.2|9178.4|11
1645584910000|2022-02-23 02:55:10|9181.2|9178.4|9181.7|9178.9|9182.1|9179.3|9181.2|9178.4|10
1645584920000|2022-02-23 02:55:20|9182.1|9179.3|9182.1|9179.3|9182.1|9179.3|9182.1|9179.3|2
1645584930000|2022-02-23 02:55:30|9182.5|9179.7|9183.2|9180.4|9184.1|9181.3|9182.5|9179.7|20
1645584940000|2022-02-23 02:55:40|9184.1|9181.3|9184.1|9181.3|9184.1|9181.3|9183.2|9180.4|13
1645584950000|2022-02-23 02:55:50|9183.7|9180.9|9184.1|9181.3|9184.1|9181.3|9183.2|9180.4|11
1645584960000|2022-02-23 02:56:00|9183.7|9180.9|9184.1|9181.3|9184.1|9181.3|9183.7|9180.9|16
1645584970000|2022-02-23 02:56:10|9183.6|9180.8|9184.1|9181.3|9184.1|9181.3|9183.6|9180.8|4
1645584980000|2022-02-23 02:56:20|9184.2|9181.4|9186|9183.2|9186.5|9183.7|9184.2|9181.4|36
1645584990000|2022-02-23 02:56:30|9186.2|9183.4|9186.1|9183.3|9186.6|9183.8|9185.6|9182.8|16
1645585000000|2022-02-23 02:56:40|9186.6|9183.8|9186|9183.2|9187|9184.2|9186|9183.2|26
1645585010000|2022-02-23 02:56:50|||||||||3
1645585020000|2022-02-23 02:57:00|||||||||1
1645585030000|2022-02-23 02:57:10|9185.6|9182.8|9186|9183.2|9186|9183.2|9185.2|9182.4|11
1645585040000|2022-02-23 02:57:20|9185.6|9182.8|9186|9183.2|9186|9183.2|9185.2|9182.4|5
1645585050000|2022-02-23 02:57:30|9186.4|9183.6|9188|9185.2|9188|9185.2|9186.4|9183.6|9
1645585060000|2022-02-23 02:57:40|9187.6|9184.8|9188|9185.2|9188|9185.2|9187.1|9184.3|5
1645585070000|2022-02-23 02:57:50|9187.6|9184.8|9188|9185.2|9188|9185.2|9187.6|9184.8|6
1645585080000|2022-02-23 02:58:00|9189|9186.2|9189.6|9186.8|9190|9187.2|9189|9186.2|25
1645585090000|2022-02-23 02:58:10|9189.2|9186.4|9188.2|9185.4|9189.2|9186.4|9188.1|9185.3|14
1645585100000|2022-02-23 02:58:20|9189|9186.2|9189|9186.2|9189|9186.2|9188.6|9185.8|4
1645585110000|2022-02-23 02:58:30|9188.6|9185.8|9188.1|9185.3|9189|9186.2|9188.1|9185.3|15
1645585120000|2022-02-23 02:58:40|9188.5|9185.7|9191.4|9188.6|9191.5|9188.7|9188.5|9185.7|26
1645585130000|2022-02-23 02:58:50|9191|9188.2|9190|9187.2|9191.4|9188.6|9190|9187.2|10
1645585140000|2022-02-23 02:59:00|9189.6|9186.8|9191|9188.2|9191|9188.2|9189.6|9186.8|13
1645585150000|2022-02-23 02:59:10|9190.6|9187.8|9190|9187.2|9191|9188.2|9190|9187.2|5
1645585160000|2022-02-23 02:59:20|9188.3|9185.5|9188|9185.2|9189|9186.2|9188|9185.2|32
1645585170000|2022-02-23 02:59:30|9188.4|9185.6|9189|9186.2|9189|9186.2|9188.4|9185.6|13
1645585180000|2022-02-23 02:59:40|9188.6|9185.8|9188|9185.2|9188.6|9185.8|9186.2|9183.4|30
1645585190000|2022-02-23 02:59:50|9187.6|9184.8|9187.5|9184.7|9187.6|9184.8|9187|9184.2|8
1645585200000|2022-02-23 03:00:00|9188|9185.2|9188|9185.2|9188|9185.2|9187.5|9184.7|3
1645585210000|2022-02-23 03:00:10|9188.1|9185.3|9190|9187.2|9190|9187.2|9188|9185.2|10
1645585220000|2022-02-23 03:00:20|9190.5|9187.7|9189.1|9186.3|9190.5|9187.7|9189|9186.2|33
1645585230000|2022-02-23 03:00:30|9189|9186.2|9191|9188.2|9191.1|9188.3|9189|9186.2|15
1645585240000|2022-02-23 03:00:40|9190.2|9187.4|9190|9187.2|9190.2|9187.4|9190|9187.2|9
1645585250000|2022-02-23 03:00:50|||||||||3
1645585260000|2022-02-23 03:01:00|9189.5|9186.7|9190|9187.2|9190|9187.2|9189.5|9186.7|3
1645585270000|2022-02-23 03:01:10|9190.4|9187.6|9191|9188.2|9191|9188.2|9190.4|9187.6|11
1645585280000|2022-02-23 03:01:20|9191.4|9188.6|9192|9189.2|9192|9189.2|9191.4|9188.6|4
1645585290000|2022-02-23 03:01:30|9191.6|9188.8|9190|9187.2|9191.6|9188.8|9190|9187.2|22
1645585300000|2022-02-23 03:01:40|9190.9|9188.1|9189|9186.2|9190.9|9188.1|9188.9|9186.1|26
1645585310000|2022-02-23 03:01:50|||||||||7
1645585320000|2022-02-23 03:02:00|9189.9|9187.1|9190|9187.2|9191|9188.2|9189.6|9186.8|19
1645585330000|2022-02-23 03:02:10|9189.6|9186.8|9189.6|9186.8|9189.6|9186.8|9189.6|9186.8|5
1645585340000|2022-02-23 03:02:20|9189.9|9187.1|9189|9186.2|9190|9187.2|9189|9186.2|4
1645585350000|2022-02-23 03:02:30|9189.4|9186.6|9189|9186.2|9189.5|9186.7|9189|9186.2|5
1645585360000|2022-02-23 03:02:40|9188.6|9185.8|9188.4|9185.6|9188.6|9185.8|9188|9185.2|2
1645585370000|2022-02-23 03:02:50|9188|9185.2|9188|9185.2|9188|9185.2|9188|9185.2|1
1645585380000|2022-02-23 03:03:00|9188.4|9185.6|9188|9185.2|9188.4|9185.6|9188|9185.2|5
1645585390000|2022-02-23 03:03:10|9188.4|9185.6|9188|9185.2|9188.4|9185.6|9188|9185.2|3
1645585400000|2022-02-23 03:03:20|9188.4|9185.6|9188.4|9185.6|9188.4|9185.6|9188.4|9185.6|3
1645585410000|2022-02-23 03:03:30|9188|9185.2|9188|9185.2|9188.9|9186.1|9188|9185.2|3
1645585420000|2022-02-23 03:03:40|9188.4|9185.6|9188.5|9185.7|9188.5|9185.7|9188.4|9185.6|4
1645585430000|2022-02-23 03:03:50|9188.9|9186.1|9189|9186.2|9189|9186.2|9188.9|9186.1|1
1645585440000|2022-02-23 03:04:00|9188.6|9185.8|9188.6|9185.8|9189|9186.2|9188.1|9185.3|4
1645585450000|2022-02-23 03:04:10|9189|9186.2|9188.6|9185.8|9189|9186.2|9188.6|9185.8|0
1645585460000|2022-02-23 03:04:20|9189|9186.2|9190|9187.2|9190|9187.2|9189|9186.2|2
1645585470000|2022-02-23 03:04:30|9190.4|9187.6|9192|9189.2|9192|9189.2|9190.4|9187.6|23
1645585480000|2022-02-23 03:04:40|9192.4|9189.6|9193|9190.2|9193|9190.2|9192|9189.2|16
1645585490000|2022-02-23 03:04:50|9192.6|9189.8|9192|9189.2|9192.6|9189.8|9192|9189.2|7
1645585500000|2022-02-23 03:05:00|9192.4|9189.6|9192.1|9189.3|9192.4|9189.6|9191.5|9188.7|16
1645585510000|2022-02-23 03:05:10|9192|9189.2|9192|9189.2|9192|9189.2|9191|9188.2|5
1645585520000|2022-02-23 03:05:20|9191.6|9188.8|9195|9192.2|9195|9192.2|9191.1|9188.3|53
1645585530000|2022-02-23 03:05:30|||||||||5
1645585540000|2022-02-23 03:05:40|||||||||8
1645585550000|2022-02-23 03:05:50|9194.6|9191.8|9195|9192.2|9195|9192.2|9194.2|9191.4|7
1645585560000|2022-02-23 03:06:00|9194.6|9191.8|9195|9192.2|9195|9192.2|9194.1|9191.3|6
1645585570000|2022-02-23 03:06:10|9194.6|9191.8|9194.9|9192.1|9195|9192.2|9194.2|9191.4|25
1645585580000|2022-02-23 03:06:20|9195.8|9193|9195.9|9193.1|9195.9|9193.1|9194.9|9192.1|56
1645585590000|2022-02-23 03:06:30|9195.8|9193|9195.9|9193.1|9195.9|9193.1|9194.9|9192.1|12
1645585600000|2022-02-23 03:06:40|||||||||7
1645585610000|2022-02-23 03:06:50|9196|9193.2|9197.4|9194.6|9198.9|9196.1|9196|9193.2|61
1645585620000|2022-02-23 03:07:00|9198|9195.2|9198.4|9195.6|9198.4|9195.6|9198|9195.2|31
1645585630000|2022-02-23 03:07:10|9198.8|9196|9198.8|9196|9198.8|9196|9197.8|9195|9
1645585640000|2022-02-23 03:07:20|9198.9|9196.1|9199.4|9196.6|9199.8|9197|9198.8|9196|11
1645585650000|2022-02-23 03:07:30|9199.8|9197|9199.8|9197|9199.8|9197|9199.8|9197|6
1645585660000|2022-02-23 03:07:40|9200.2|9197.4|9198.8|9196|9200.3|9197.5|9198.3|9195.5|42
1645585670000|2022-02-23 03:07:50|9198|9195.2|9197.8|9195|9198.4|9195.6|9197.7|9194.9|15
1645585680000|2022-02-23 03:08:00|9196.9|9194.1|9197.3|9194.5|9197.8|9195|9196.9|9194.1|24
1645585690000|2022-02-23 03:08:10|9196.8|9194|9195.8|9193|9196.8|9194|9195.8|9193|7
1645585700000|2022-02-23 03:08:20|9195.4|9192.6|9195|9192.2|9196.4|9193.6|9194.9|9192.1|27
1645585710000|2022-02-23 03:08:30|9194.9|9192.1|9194|9191.2|9195|9192.2|9194|9191.2|11
1645585720000|2022-02-23 03:08:40|9193.2|9190.4|9192.9|9190.1|9193.9|9191.1|9192.9|9190.1|3
1645585730000|2022-02-23 03:08:50|9192.4|9189.6|9192|9189.2|9192.9|9190.1|9192|9189.2|11
1645585740000|2022-02-23 03:09:00|9192.4|9189.6|9192|9189.2|9192.9|9190.1|9192|9189.2|7
1645585750000|2022-02-23 03:09:10|9191.9|9189.1|9191|9188.2|9191.9|9189.1|9191|9188.2|3
1645585760000|2022-02-23 03:09:20|9190.6|9187.8|9190.5|9187.7|9190.6|9187.8|9190|9187.2|10
1645585770000|2022-02-23 03:09:30|9190.9|9188.1|9194.8|9192|9194.8|9192|9190.9|9188.1|22
1645585780000|2022-02-23 03:09:40|9194|9191.2|9193|9190.2|9194|9191.2|9193|9190.2|6
1645585790000|2022-02-23 03:09:50|9192.9|9190.1|9193.4|9190.6|9193.4|9190.6|9192.9|9190.1|5
1645585800000|2022-02-23 03:10:00|9193.8|9191|9194.4|9191.6|9194.5|9191.7|9193.8|9191|5
1645585810000|2022-02-23 03:10:10|9194|9191.2|9193|9190.2|9194|9191.2|9193|9190.2|0
1645585820000|2022-02-23 03:10:20|9192.6|9189.8|9192.9|9190.1|9192.9|9190.1|9192|9189.2|4
1645585830000|2022-02-23 03:10:30|9193.3|9190.5|9192.5|9189.7|9193.4|9190.6|9192.5|9189.7|1
1645585850000|2022-02-23 03:10:50|9192.9|9190.1|9193.4|9190.6|9193.4|9190.6|9192.9|9190.1|1
1645585860000|2022-02-23 03:11:00|9193|9190.2|9193.4|9190.6|9193.4|9190.6|9193|9190.2|2
1645585870000|2022-02-23 03:11:10|9193.8|9191|9193.4|9190.6|9193.9|9191.1|9193.4|9190.6|0
1645585880000|2022-02-23 03:11:20|9193|9190.2|9192.4|9189.6|9193|9190.2|9192.1|9189.3|6
1645585890000|2022-02-23 03:11:30|9192|9189.2|9192.8|9190|9192.8|9190|9192|9189.2|3
1645585900000|2022-02-23 03:11:40|9192.4|9189.6|9192.4|9189.6|9192.4|9189.6|9192|9189.2|5
1645585910000|2022-02-23 03:11:50|9192.8|9190|9193.9|9191.1|9194.3|9191.5|9192.8|9190|13
1645585920000|2022-02-23 03:12:00|9193.8|9191|9193.8|9191|9193.8|9191|9193.8|9191|0
1645585930000|2022-02-23 03:12:10|9193.9|9191.1|9194.4|9191.6|9194.8|9192|9193.9|9191.1|4
1645585940000|2022-02-23 03:12:20|9194|9191.2|9197.4|9194.6|9197.8|9195|9194|9191.2|50
1645585950000|2022-02-23 03:12:30|9197|9194.2|9197.3|9194.5|9197.8|9195|9196.8|9194|10
1645585960000|2022-02-23 03:12:40|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|0
1645585970000|2022-02-23 03:12:50|9196.4|9193.6|9198.8|9196|9198.8|9196|9195.8|9193|40
1645585980000|2022-02-23 03:13:00|9197.9|9195.1|9197.8|9195|9198.8|9196|9197.8|9195|6
1645585990000|2022-02-23 03:13:10|9198.2|9195.4|9197.8|9195|9198.2|9195.4|9197.8|9195|2
1645586000000|2022-02-23 03:13:20|||||||||1
1645586010000|2022-02-23 03:13:30|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|15
1645586020000|2022-02-23 03:13:40|9198.3|9195.5|9197.8|9195|9198.3|9195.5|9197.8|9195|3
1645586030000|2022-02-23 03:13:50|9198.6|9195.8|9197.8|9195|9198.8|9196|9197.8|9195|7
1645586040000|2022-02-23 03:14:00|9197.9|9195.1|9197.8|9195|9199.6|9196.8|9197.8|9195|40
1645586050000|2022-02-23 03:14:10|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|8
1645586060000|2022-02-23 03:14:20|9198.6|9195.8|9197.8|9195|9198.7|9195.9|9197.8|9195|3
1645586070000|2022-02-23 03:14:30|9198.2|9195.4|9198.7|9195.9|9198.7|9195.9|9197.8|9195|6
1645586080000|2022-02-23 03:14:40|9198.8|9196|9198.2|9195.4|9198.8|9196|9197.8|9195|3
1645586090000|2022-02-23 03:14:50|9197.8|9195|9197.8|9195|9198.6|9195.8|9197.8|9195|2
1645586100000|2022-02-23 03:15:00|9197|9194.2|9195.8|9193|9197|9194.2|9195.8|9193|22
1645586110000|2022-02-23 03:15:10|9196.2|9193.4|9195.8|9193|9196.6|9193.8|9195.8|9193|7
1645586120000|2022-02-23 03:15:20|9196.2|9193.4|9195.8|9193|9196.2|9193.4|9195.8|9193|4
1645586130000|2022-02-23 03:15:30|9195.4|9192.6|9194.8|9192|9195.4|9192.6|9194.3|9191.5|20
1645586140000|2022-02-23 03:15:40|9195.2|9192.4|9195.2|9192.4|9195.4|9192.6|9194.8|9192|2
1645586150000|2022-02-23 03:15:50|9194.8|9192|9193.8|9191|9194.8|9192|9193.8|9191|11
1645586160000|2022-02-23 03:16:00|9193.4|9190.6|9192.8|9190|9193.4|9190.6|9192.8|9190|6
1645586170000|2022-02-23 03:16:10|9192.9|9190.1|9193.4|9190.6|9193.8|9191|9192.9|9190.1|6
1645586180000|2022-02-23 03:16:20|9193.8|9191|9193.8|9191|9193.8|9191|9193.8|9191|0
1645586190000|2022-02-23 03:16:30|9194.6|9191.8|9194.8|9192|9194.8|9192|9194.6|9191.8|10
1645586200000|2022-02-23 03:16:40|9195.2|9192.4|9195.8|9193|9195.8|9193|9194.8|9192|1
1645586210000|2022-02-23 03:16:50|9195.9|9193.1|9195.8|9193|9196.4|9193.6|9195.8|9193|5
1645586220000|2022-02-23 03:17:00|9196.2|9193.4|9194.8|9192|9196.7|9193.9|9194.8|9192|8
1645586230000|2022-02-23 03:17:10|9195.2|9192.4|9195.9|9193.1|9196.4|9193.6|9194.8|9192|2
1645586240000|2022-02-23 03:17:20|9195.8|9193|9195.8|9193|9196.4|9193.6|9195.8|9193|4
1645586250000|2022-02-23 03:17:30|9196.3|9193.5|9196.8|9194|9196.8|9194|9195.8|9193|5
1645586260000|2022-02-23 03:17:40|9197.2|9194.4|9197.8|9195|9197.9|9195.1|9197.2|9194.4|7
1645586270000|2022-02-23 03:17:50|9197.9|9195.1|9198.4|9195.6|9198.4|9195.6|9197.9|9195.1|9
1645586280000|2022-02-23 03:18:00|9198.8|9196|9198.8|9196|9198.8|9196|9198.8|9196|2
1645586290000|2022-02-23 03:18:10|||||||||9
1645586300000|2022-02-23 03:18:20|9198.4|9195.6|9197.9|9195.1|9198.8|9196|9197.9|9195.1|30
1645586310000|2022-02-23 03:18:30|9198.7|9195.9|9198.4|9195.6|9198.8|9196|9198.4|9195.6|3
1645586320000|2022-02-23 03:18:40|9198.3|9195.5|9198.2|9195.4|9198.3|9195.5|9197.8|9195|4
1645586330000|2022-02-23 03:18:50|9197.9|9195.1|9198.2|9195.4|9198.2|9195.4|9197.8|9195|1
1645586340000|2022-02-23 03:19:00|9197.8|9195|9197.8|9195|9197.8|9195|9197.4|9194.6|4
1645586350000|2022-02-23 03:19:10|9197.4|9194.6|9197.8|9195|9198.3|9195.5|9196.9|9194.1|3
1645586360000|2022-02-23 03:19:20|9197.4|9194.6|9197.4|9194.6|9197.4|9194.6|9197.4|9194.6|0
1645586370000|2022-02-23 03:19:30|9197.8|9195|9197.8|9195|9197.8|9195|9197.8|9195|4
1645586390000|2022-02-23 03:19:50|9197.4|9194.6|9196.4|9193.6|9197.8|9195|9195.9|9193.1|6
1645586400000|2022-02-23 03:20:00|9196.8|9194|9197.4|9194.6|9197.8|9195|9196|9193.2|7
1645586410000|2022-02-23 03:20:10|9197.8|9195|9199.8|9197|9199.8|9197|9197.8|9195|39
1645586420000|2022-02-23 03:20:20|||||||||5
1645586430000|2022-02-23 03:20:30|9199|9196.2|9198.9|9196.1|9199|9196.2|9198.9|9196.1|1
1645586440000|2022-02-23 03:20:40|||||||||2
1645586450000|2022-02-23 03:20:50|9199|9196.2|9199|9196.2|9199|9196.2|9198.9|9196.1|7
1645586460000|2022-02-23 03:21:00|9199.8|9197|9199.8|9197|9199.9|9197.1|9199.8|9197|5
1645586470000|2022-02-23 03:21:10|9199.9|9197.1|9200.8|9198|9200.8|9198|9199.9|9197.1|9
1645586480000|2022-02-23 03:21:20|||||||||2
1645586490000|2022-02-23 03:21:30|9200.4|9197.6|9200.8|9198|9201|9198.2|9200.4|9197.6|17
1645586500000|2022-02-23 03:21:40|9201.3|9198.5|9205.9|9203.1|9208.6|9205.8|9201.3|9198.5|243
1645586510000|2022-02-23 03:21:50|9206.7|9203.9|9208.2|9205.4|9208.3|9205.5|9205.9|9203.1|76
1645586520000|2022-02-23 03:22:00|9208.6|9205.8|9210.2|9207.4|9212.2|9209.4|9208.6|9205.8|90
1645586530000|2022-02-23 03:22:10|9209.7|9206.9|9210.8|9208|9212.6|9209.8|9208.8|9206|103
1645586540000|2022-02-23 03:22:20|9210.4|9207.6|9208.4|9205.6|9210.4|9207.6|9206.3|9203.5|62
1645586550000|2022-02-23 03:22:30|9208.8|9206|9207.8|9205|9208.8|9206|9207.8|9205|12
1645586560000|2022-02-23 03:22:40|9207.9|9205.1|9208.8|9206|9208.8|9206|9207.8|9205|12
1645586570000|2022-02-23 03:22:50|9209.2|9206.4|9210.8|9208|9210.8|9208|9208.8|9206|16
1645586580000|2022-02-23 03:23:00|9210.2|9207.4|9210.8|9208|9211.2|9208.4|9210.2|9207.4|19
1645586590000|2022-02-23 03:23:10|9209.9|9207.1|9209.8|9207|9209.9|9207.1|9207.8|9205|16
1645586600000|2022-02-23 03:23:20|9209.4|9206.6|9209.8|9207|9209.8|9207|9209.4|9206.6|2
1645586620000|2022-02-23 03:23:40|9209.7|9206.9|9208.2|9205.4|9209.7|9206.9|9207.8|9205|10
1645586630000|2022-02-23 03:23:50|9207.8|9205|9206.8|9204|9207.8|9205|9206.8|9204|17
1645586640000|2022-02-23 03:24:00|9207.2|9204.4|9206.8|9204|9208.6|9205.8|9205.8|9203|68
1645586650000|2022-02-23 03:24:10|9207.2|9204.4|9205.2|9202.4|9207.6|9204.8|9204.8|9202|18
1645586660000|2022-02-23 03:24:20|9204.8|9202|9204.8|9202|9205.6|9202.8|9204.8|9202|12
1645586670000|2022-02-23 03:24:30|9203.8|9201|9205.2|9202.4|9205.2|9202.4|9203.8|9201|10
1645586680000|2022-02-23 03:24:40|9204.8|9202|9206.8|9204|9207.2|9204.4|9204.8|9202|6
1645586690000|2022-02-23 03:24:50|9206.7|9203.9|9205.8|9203|9206.7|9203.9|9204.8|9202|3
1645586700000|2022-02-23 03:25:00|9206.2|9203.4|9204.8|9202|9206.2|9203.4|9204.8|9202|6
1645586710000|2022-02-23 03:25:10|9205.2|9202.4|9205.2|9202.4|9205.2|9202.4|9205.2|9202.4|0
1645586720000|2022-02-23 03:25:20|9205.6|9202.8|9206.7|9203.9|9206.7|9203.9|9205.6|9202.8|6
1645586730000|2022-02-23 03:25:30|9205.8|9203|9206.2|9203.4|9206.8|9204|9205.8|9203|7
1645586740000|2022-02-23 03:25:40|9206.6|9203.8|9204.8|9202|9206.6|9203.8|9204.8|9202|10
1645586750000|2022-02-23 03:25:50|9203.8|9201|9204.8|9202|9204.8|9202|9203.8|9201|8
1645586760000|2022-02-23 03:26:00|9205.2|9202.4|9206.8|9204|9206.8|9204|9204.9|9202.1|7
1645586770000|2022-02-23 03:26:10|9205.9|9203.1|9206.4|9203.6|9206.8|9204|9204.9|9202.1|6
1645586780000|2022-02-23 03:26:20|9205.9|9203.1|9205.3|9202.5|9205.9|9203.1|9204.9|9202.1|2
1645586790000|2022-02-23 03:26:30|9204.9|9202.1|9204.4|9201.6|9204.9|9202.1|9204.4|9201.6|2
1645586800000|2022-02-23 03:26:40|9204.8|9202|9204.8|9202|9204.8|9202|9204.4|9201.6|2
1645586810000|2022-02-23 03:26:50|9203.9|9201.1|9202.9|9200.1|9203.9|9201.1|9202.9|9200.1|9
1645586820000|2022-02-23 03:27:00|9202.8|9200|9201.8|9199|9202.8|9200|9201.8|9199|12
1645586830000|2022-02-23 03:27:10|9201.9|9199.1|9201.8|9199|9201.9|9199.1|9201.8|9199|5
1645586840000|2022-02-23 03:27:20|||||||||1
1645586850000|2022-02-23 03:27:30|9201.3|9198.5|9201.8|9199|9201.8|9199|9200.8|9198|48
1645586860000|2022-02-23 03:27:40|9201.3|9198.5|9200.8|9198|9201.8|9199|9200.8|9198|2
1645586870000|2022-02-23 03:27:50|9200.3|9197.5|9199.8|9197|9200.3|9197.5|9199|9196.2|13
1645586880000|2022-02-23 03:28:00|9200.7|9197.9|9202.8|9200|9203.2|9200.4|9200.7|9197.9|14
1645586890000|2022-02-23 03:28:10|9203.2|9200.4|9202.8|9200|9203.6|9200.8|9202.8|9200|3
1645586900000|2022-02-23 03:28:20|9202.3|9199.5|9202.2|9199.4|9202.3|9199.5|9201.8|9199|5
1645586910000|2022-02-23 03:28:30|9202.8|9200|9203.2|9200.4|9203.6|9200.8|9202.8|9200|7
1645586920000|2022-02-23 03:28:40|9202.8|9200|9202.8|9200|9203.2|9200.4|9202.8|9200|2
1645586930000|2022-02-23 03:28:50|9203.2|9200.4|9203.8|9201|9203.8|9201|9203.2|9200.4|8
1645586940000|2022-02-23 03:29:00|9204.2|9201.4|9204.8|9202|9204.8|9202|9203.8|9201|18
1645586950000|2022-02-23 03:29:10|9205.7|9202.9|9205.8|9203|9205.8|9203|9205.3|9202.5|8
1645586960000|2022-02-23 03:29:20|9206.2|9203.4|9205.8|9203|9206.2|9203.4|9205.8|9203|14
1645586970000|2022-02-23 03:29:30|9206.2|9203.4|9205.3|9202.5|9206.2|9203.4|9204.8|9202|36
1645586980000|2022-02-23 03:29:40|9205.8|9203|9203.8|9201|9205.8|9203|9203.8|9201|22
1645586990000|2022-02-23 03:29:50|9203.3|9200.5|9201.8|9199|9203.3|9200.5|9201.8|9199|24
1645587000000|2022-02-23 03:30:00|9201.3|9198.5|9202.8|9200|9202.8|9200|9201.3|9198.5|15
1645587010000|2022-02-23 03:30:10|9202.4|9199.6|9202.3|9199.5|9202.4|9199.6|9201.8|9199|4
1645587020000|2022-02-23 03:30:20|9202.8|9200|9202.8|9200|9202.8|9200|9202.8|9200|1
1645587030000|2022-02-23 03:30:30|||||||||7
1645587040000|2022-02-23 03:30:40|9203.3|9200.5|9203.8|9201|9203.8|9201|9203.3|9200.5|7
1645587050000|2022-02-23 03:30:50|9204.3|9201.5|9204.3|9201.5|9206.8|9204|9204.3|9201.5|17
1645587060000|2022-02-23 03:31:00|9204.8|9202|9206.8|9204|9206.8|9204|9204.3|9201.5|3
1645587070000|2022-02-23 03:31:10|9206.3|9203.5|9205.3|9202.5|9206.3|9203.5|9204.8|9202|4
1645587080000|2022-02-23 03:31:20|9205.6|9202.8|9203.8|9201|9205.6|9202.8|9203.3|9200.5|70
1645587090000|2022-02-23 03:31:30|9203.9|9201.1|9204.9|9202.1|9204.9|9202.1|9203.9|9201.1|1
1645587100000|2022-02-23 03:31:40|9204.1|9201.3|9204.3|9201.5|9204.3|9201.5|9203.3|9200.5|3
1645587110000|2022-02-23 03:31:50|9204.8|9202|9205.3|9202.5|9205.3|9202.5|9204.4|9201.6|1
1645587120000|2022-02-23 03:32:00|9204.9|9202.1|9205.3|9202.5|9205.3|9202.5|9204.9|9202.1|2
1645587130000|2022-02-23 03:32:10|9205.7|9202.9|9205.4|9202.6|9206|9203.2|9205.3|9202.5|2
1645587140000|2022-02-23 03:32:20|9205.8|9203|9205.8|9203|9205.8|9203|9205.8|9203|0
1645587150000|2022-02-23 03:32:30|9205.4|9202.6|9205.4|9202.6|9205.4|9202.6|9205.4|9202.6|1
1645587160000|2022-02-23 03:32:40|9205.8|9203|9205.4|9202.6|9205.8|9203|9205.4|9202.6|4
1645587180000|2022-02-23 03:33:00|9205.8|9203|9204.4|9201.6|9205.8|9203|9203.9|9201.1|8
1645587190000|2022-02-23 03:33:10|9204.8|9202|9204.4|9201.6|9204.8|9202|9204.4|9201.6|4
1645587200000|2022-02-23 03:33:20|9205.2|9202.4|9205.4|9202.6|9205.8|9203|9205.2|9202.4|8
1645587210000|2022-02-23 03:33:30|9205.3|9202.5|9204.9|9202.1|9205.3|9202.5|9204.9|9202.1|0
1645587220000|2022-02-23 03:33:40|9205.3|9202.5|9205.3|9202.5|9205.3|9202.5|9205.3|9202.5|1
1645587240000|2022-02-23 03:34:00|9205.7|9202.9|9205.8|9203|9205.8|9203|9205.3|9202.5|2
1645587250000|2022-02-23 03:34:10|||||||||1
1645587260000|2022-02-23 03:34:20|||||||||2
1645587270000|2022-02-23 03:34:30|9204.9|9202.1|9205.3|9202.5|9205.3|9202.5|9204.9|9202.1|6
1645587280000|2022-02-23 03:34:40|9204.9|9202.1|9204.8|9202|9204.9|9202.1|9204.8|9202|0
1645587290000|2022-02-23 03:34:50|9205.2|9202.4|9205.7|9202.9|9205.7|9202.9|9204.8|9202|1
1645587300000|2022-02-23 03:35:00|9205.8|9203|9205.8|9203|9205.8|9203|9205.8|9203|0
1645587320000|2022-02-23 03:35:20|9204.9|9202.1|9204.8|9202|9204.9|9202.1|9204.4|9201.6|1
1645587340000|2022-02-23 03:35:40|9205.3|9202.5|9204.9|9202.1|9205.7|9202.9|9204.9|9202.1|4
1645587350000|2022-02-23 03:35:50|9204.8|9202|9203.9|9201.1|9205.3|9202.5|9203.9|9201.1|7
1645587360000|2022-02-23 03:36:00|9204.3|9201.5|9203.3|9200.5|9204.4|9201.6|9202.7|9199.9|26
1645587370000|2022-02-23 03:36:10|9202.8|9200|9203.7|9200.9|9203.7|9200.9|9202.7|9199.9|3
1645587380000|2022-02-23 03:36:20|9202.9|9200.1|9202.7|9199.9|9202.9|9200.1|9202.3|9199.5|3
1645587390000|2022-02-23 03:36:30|9202.3|9199.5|9202.3|9199.5|9202.3|9199.5|9201.8|9199|6
1645587400000|2022-02-23 03:36:40|9201.9|9199.1|9200.8|9198|9201.9|9199.1|9200.3|9197.5|6
1645587410000|2022-02-23 03:36:50|9201.7|9198.9|9201.7|9198.9|9202.8|9200|9201.7|9198.9|10
1645587420000|2022-02-23 03:37:00|9201.8|9199|9201.7|9198.9|9201.8|9199|9201.3|9198.5|1
1645587430000|2022-02-23 03:37:10|9202.2|9199.4|9201.4|9198.6|9202.3|9199.5|9201.1|9198.3|13
1645587440000|2022-02-23 03:37:20|9201.3|9198.5|9202.3|9199.5|9202.7|9199.9|9201.3|9198.5|12
1645587450000|2022-02-23 03:37:30|9202.2|9199.4|9201.8|9199|9202.2|9199.4|9201.7|9198.9|2
1645587460000|2022-02-23 03:37:40|9201.7|9198.9|9201.7|9198.9|9201.7|9198.9|9201.7|9198.9|0
1645587470000|2022-02-23 03:37:50|9201.3|9198.5|9201.7|9198.9|9201.7|9198.9|9201.3|9198.5|1
1645587480000|2022-02-23 03:38:00|9201.8|9199|9202.2|9199.4|9202.7|9199.9|9201.8|9199|3
1645587490000|2022-02-23 03:38:10|9201.8|9199|9202.2|9199.4|9202.2|9199.4|9201.7|9198.9|1
1645587500000|2022-02-23 03:38:20|9202.3|9199.5|9202.2|9199.4|9202.7|9199.9|9202.2|9199.4|3
1645587510000|2022-02-23 03:38:30|||||||||1
1645587530000|2022-02-23 03:38:50|9201.7|9198.9|9202.2|9199.4|9202.2|9199.4|9201.7|9198.9|1
1645587540000|2022-02-23 03:39:00|9202.7|9199.9|9202.8|9200|9202.8|9200|9202.7|9199.9|1
1645587550000|2022-02-23 03:39:10|9202.7|9199.9|9202.7|9199.9|9202.7|9199.9|9202.7|9199.9|0
1645587560000|2022-02-23 03:39:20|||||||||1
1645587570000|2022-02-23 03:39:30|9203.1|9200.3|9203.1|9200.3|9203.2|9200.4|9202.7|9199.9|7
1645587580000|2022-02-23 03:39:40|9202.7|9199.9|9202.7|9199.9|9202.7|9199.9|9202.7|9199.9|9
1645587590000|2022-02-23 03:39:50|9203.1|9200.3|9203.1|9200.3|9203.1|9200.3|9203.1|9200.3|1
1645587600000|2022-02-23 03:40:00|||||||||3
1645587610000|2022-02-23 03:40:10|9202.7|9199.9|9203.1|9200.3|9203.1|9200.3|9202.7|9199.9|3
1645587620000|2022-02-23 03:40:20|9202.7|9199.9|9202.7|9199.9|9202.7|9199.9|9202.7|9199.9|0
1645587630000|2022-02-23 03:40:30|9201.9|9199.1|9199.3|9196.5|9201.9|9199.1|9198.3|9195.5|37
1645587640000|2022-02-23 03:40:40|9199.8|9197|9200.8|9198|9200.8|9198|9198.9|9196.1|24
1645587650000|2022-02-23 03:40:50|9200.7|9197.9|9201.2|9198.4|9201.2|9198.4|9200.7|9197.9|0
1645587670000|2022-02-23 03:41:10|9201.6|9198.8|9200.7|9197.9|9201.6|9198.8|9200.7|9197.9|2
1645587680000|2022-02-23 03:41:20|9200.3|9197.5|9199.8|9197|9200.3|9197.5|9199.8|9197|1
1645587690000|2022-02-23 03:41:30|9200.2|9197.4|9200.2|9197.4|9200.2|9197.4|9200.2|9197.4|0
1645587700000|2022-02-23 03:41:40|9200.7|9197.9|9202.2|9199.4|9203.1|9200.3|9200.7|9197.9|4
1645587710000|2022-02-23 03:41:50|9202.1|9199.3|9202.7|9199.9|9202.7|9199.9|9202.1|9199.3|1
1645587720000|2022-02-23 03:42:00|9203.1|9200.3|9202.8|9200|9203.3|9200.5|9202.8|9200|9
1645587730000|2022-02-23 03:42:10|9203.3|9200.5|9203.3|9200.5|9203.3|9200.5|9202.8|9200|0
1645587750000|2022-02-23 03:42:30|9203.2|9200.4|9203.7|9200.9|9203.7|9200.9|9203.2|9200.4|0
1645587760000|2022-02-23 03:42:40|9203.3|9200.5|9203.7|9200.9|9203.7|9200.9|9203.3|9200.5|1
1645587770000|2022-02-23 03:42:50|9203.2|9200.4|9203.2|9200.4|9203.2|9200.4|9203.2|9200.4|2
1645587780000|2022-02-23 03:43:00|9203.3|9200.5|9202.7|9199.9|9203.7|9200.9|9202.7|9199.9|2
1645587790000|2022-02-23 03:43:10|9203.3|9200.5|9203.2|9200.4|9203.3|9200.5|9203.2|9200.4|0
1645587800000|2022-02-23 03:43:20|9202.8|9200|9202.8|9200|9203.2|9200.4|9202.8|9200|1
1645587820000|2022-02-23 03:43:40|9201.9|9199.1|9202.7|9199.9|9202.7|9199.9|9200.8|9198|6
1645587830000|2022-02-23 03:43:50|9202.8|9200|9203.3|9200.5|9203.3|9200.5|9202.8|9200|3
1645587840000|2022-02-23 03:44:00|9203.7|9200.9|9203.2|9200.4|9203.7|9200.9|9202.3|9199.5|1
1645587850000|2022-02-23 03:44:10|9203.6|9200.8|9202.3|9199.5|9203.6|9200.8|9201.9|9199.1|5
1645587860000|2022-02-23 03:44:20|9201.9|9199.1|9201.9|9199.1|9202.3|9199.5|9201.9|9199.1|1
1645587870000|2022-02-23 03:44:30|9202.3|9199.5|9203.8|9201|9203.8|9201|9202.3|9199.5|7
1645587880000|2022-02-23 03:44:40|9203.7|9200.9|9207.3|9204.5|9207.8|9205|9203.3|9200.5|17
1645587890000|2022-02-23 03:44:50|9206.9|9204.1|9205.7|9202.9|9206.9|9204.1|9205.7|9202.9|11
1645587900000|2022-02-23 03:45:00|9204.9|9202.1|9205.3|9202.5|9205.8|9203|9204.8|9202|52
1645587910000|2022-02-23 03:45:10|9204.9|9202.1|9202.9|9200.1|9204.9|9202.1|9202.9|9200.1|9
1645587920000|2022-02-23 03:45:20|9202.3|9199.5|9202.3|9199.5|9202.3|9199.5|9202.3|9199.5|2
1645587930000|2022-02-23 03:45:30|9200.2|9197.4|9198.9|9196.1|9200.8|9198|9198|9195.2|140
1645587940000|2022-02-23 03:45:40|9199.3|9196.5|9197.5|9194.7|9199.3|9196.5|9197.5|9194.7|11
1645587950000|2022-02-23 03:45:50|9197|9194.2|9197.9|9195.1|9198.8|9196|9197|9194.2|14
1645587960000|2022-02-23 03:46:00|9198.4|9195.6|9197|9194.2|9198.4|9195.6|9197|9194.2|5
1645587970000|2022-02-23 03:46:10|9195.9|9193.1|9196.9|9194.1|9197.9|9195.1|9195.9|9193.1|53
1645587980000|2022-02-23 03:46:20|9197|9194.2|9197|9194.2|9198|9195.2|9197|9194.2|12
1645587990000|2022-02-23 03:46:30|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|1
1645588000000|2022-02-23 03:46:40|9197.4|9194.6|9197.9|9195.1|9197.9|9195.1|9197.4|9194.6|2
1645588010000|2022-02-23 03:46:50|9197.4|9194.6|9197.9|9195.1|9197.9|9195.1|9197.4|9194.6|6
1645588020000|2022-02-23 03:47:00|9198.9|9196.1|9198.9|9196.1|9198.9|9196.1|9198.9|9196.1|4
1645588030000|2022-02-23 03:47:10|9197.9|9195.1|9198.9|9196.1|9198.9|9196.1|9197.9|9195.1|8
1645588040000|2022-02-23 03:47:20|9198.4|9195.6|9198.9|9196.1|9198.9|9196.1|9198.4|9195.6|1
1645588050000|2022-02-23 03:47:30|9199.8|9197|9199.4|9196.6|9199.8|9197|9199.4|9196.6|5
1645588060000|2022-02-23 03:47:40|9198.5|9195.7|9199.3|9196.5|9199.3|9196.5|9198.4|9195.6|6
1645588070000|2022-02-23 03:47:50|9199.4|9196.6|9199.4|9196.6|9199.9|9197.1|9198.9|9196.1|3
1645588080000|2022-02-23 03:48:00|9198.9|9196.1|9199.4|9196.6|9199.9|9197.1|9198.9|9196.1|3
1645588090000|2022-02-23 03:48:10|9199.9|9197.1|9199.9|9197.1|9199.9|9197.1|9199.9|9197.1|1
1645588100000|2022-02-23 03:48:20|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|9198.9|9196.1|3
1645588110000|2022-02-23 03:48:30|9198.9|9196.1|9198.4|9195.6|9198.9|9196.1|9197.9|9195.1|5
1645588120000|2022-02-23 03:48:40|9197.9|9195.1|9199.4|9196.6|9199.4|9196.6|9197.9|9195.1|3
1645588130000|2022-02-23 03:48:50|9199.8|9197|9199.9|9197.1|9199.9|9197.1|9198.9|9196.1|2
1645588140000|2022-02-23 03:49:00|9199.4|9196.6|9199.9|9197.1|9199.9|9197.1|9198.9|9196.1|4
1645588150000|2022-02-23 03:49:10|9199.4|9196.6|9199.9|9197.1|9199.9|9197.1|9199.4|9196.6|1
1645588160000|2022-02-23 03:49:20|9199.4|9196.6|9198.9|9196.1|9199.4|9196.6|9198.9|9196.1|0
1645588170000|2022-02-23 03:49:30|9199.8|9197|9199.9|9197.1|9199.9|9197.1|9199.8|9197|3
1645588180000|2022-02-23 03:49:40|||||||||1
1645588190000|2022-02-23 03:49:50|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|1
1645588200000|2022-02-23 03:50:00|9198.9|9196.1|9199.7|9196.9|9199.9|9197.1|9196.9|9194.1|25
1645588210000|2022-02-23 03:50:10|9199.9|9197.1|9198.8|9196|9199.9|9197.1|9197.8|9195|6
1645588220000|2022-02-23 03:50:20|9198.7|9195.9|9197.8|9195|9198.8|9196|9197.8|9195|3
1645588230000|2022-02-23 03:50:30|9198.2|9195.4|9198.2|9195.4|9198.2|9195.4|9197.8|9195|0
1645588240000|2022-02-23 03:50:40|9197.8|9195|9196.7|9193.9|9197.8|9195|9196.7|9193.9|3
1645588250000|2022-02-23 03:50:50|9196.3|9193.5|9197.3|9194.5|9197.3|9194.5|9196.3|9193.5|8
1645588260000|2022-02-23 03:51:00|9197.7|9194.9|9196.8|9194|9197.7|9194.9|9196.8|9194|1
1645588280000|2022-02-23 03:51:20|9196.7|9193.9|9195.8|9193|9196.7|9193.9|9195.7|9192.9|7
1645588290000|2022-02-23 03:51:30|9195.7|9192.9|9195.7|9192.9|9195.8|9193|9195.7|9192.9|1
1645588300000|2022-02-23 03:51:40|9195.2|9192.4|9196.2|9193.4|9196.2|9193.4|9194.8|9192|17
1645588310000|2022-02-23 03:51:50|9196.8|9194|9196.3|9193.5|9197.2|9194.4|9195.8|9193|6
1645588320000|2022-02-23 03:52:00|9196.2|9193.4|9196.8|9194|9196.8|9194|9196.2|9193.4|2
1645588330000|2022-02-23 03:52:10|9196.3|9193.5|9196.2|9193.4|9196.3|9193.5|9196.2|9193.4|0
1645588340000|2022-02-23 03:52:20|9195.8|9193|9195.8|9193|9196.8|9194|9195.8|9193|2
1645588350000|2022-02-23 03:52:30|9196.3|9193.5|9196.2|9193.4|9196.3|9193.5|9195.8|9193|5
1645588360000|2022-02-23 03:52:40|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|4
1645588370000|2022-02-23 03:52:50|9196.2|9193.4|9195.7|9192.9|9196.2|9193.4|9195.3|9192.5|1
1645588380000|2022-02-23 03:53:00|9195.8|9193|9196.8|9194|9196.8|9194|9195.8|9193|1
1645588390000|2022-02-23 03:53:10|9195.9|9193.1|9195.8|9193|9195.9|9193.1|9195.8|9193|6
1645588400000|2022-02-23 03:53:20|9196.3|9193.5|9195.8|9193|9196.8|9194|9195.3|9192.5|4
1645588410000|2022-02-23 03:53:30|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|1
1645588420000|2022-02-23 03:53:40|9194.3|9191.5|9195.3|9192.5|9195.8|9193|9194.3|9191.5|10
1645588430000|2022-02-23 03:53:50|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|0
1645588440000|2022-02-23 03:54:00|9196.3|9193.5|9196.3|9193.5|9196.8|9194|9195.8|9193|5
1645588450000|2022-02-23 03:54:10|9196.7|9193.9|9196.3|9193.5|9196.8|9194|9196.3|9193.5|0
1645588460000|2022-02-23 03:54:20|9195.8|9193|9196.3|9193.5|9196.3|9193.5|9195.8|9193|1
1645588470000|2022-02-23 03:54:30|9196.7|9193.9|9197.3|9194.5|9197.3|9194.5|9196.3|9193.5|1
1645588490000|2022-02-23 03:54:50|9196.8|9194|9195.8|9193|9196.8|9194|9195.8|9193|1
1645588500000|2022-02-23 03:55:00|9196.3|9193.5|9196.3|9193.5|9196.7|9193.9|9195.8|9193|5
1645588510000|2022-02-23 03:55:10|9195.8|9193|9196.3|9193.5|9196.3|9193.5|9195.8|9193|4
1645588530000|2022-02-23 03:55:30|9195.8|9193|9196.3|9193.5|9196.3|9193.5|9195.8|9193|2
1645588540000|2022-02-23 03:55:40|9196.7|9193.9|9196.7|9193.9|9196.7|9193.9|9196.7|9193.9|0
1645588550000|2022-02-23 03:55:50|9196.8|9194|9196.8|9194|9196.8|9194|9195.8|9193|4
1645588560000|2022-02-23 03:56:00|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|2
1645588570000|2022-02-23 03:56:10|9196.7|9193.9|9197.7|9194.9|9197.7|9194.9|9196.7|9193.9|11
1645588580000|2022-02-23 03:56:20|9196.8|9194|9197.8|9195|9197.8|9195|9196.8|9194|3
1645588590000|2022-02-23 03:56:30|9199.2|9196.4|9198.7|9195.9|9199.2|9196.4|9198.7|9195.9|9
1645588600000|2022-02-23 03:56:40|9199.2|9196.4|9199.6|9196.8|9199.7|9196.9|9199.2|9196.4|4
1645588610000|2022-02-23 03:56:50|9199.7|9196.9|9201.2|9198.4|9201.2|9198.4|9199.3|9196.5|11
1645588620000|2022-02-23 03:57:00|9200.7|9197.9|9200.7|9197.9|9200.7|9197.9|9200.2|9197.4|2
1645588630000|2022-02-23 03:57:10|9201.2|9198.4|9200.2|9197.4|9201.2|9198.4|9200.2|9197.4|4
1645588640000|2022-02-23 03:57:20|9200.7|9197.9|9200.2|9197.4|9201.2|9198.4|9200.2|9197.4|7
1645588650000|2022-02-23 03:57:30|9199.8|9197|9199.8|9197|9200.2|9197.4|9199.8|9197|9
1645588660000|2022-02-23 03:57:40|9199.4|9196.6|9196.7|9193.9|9199.4|9196.6|9196.7|9193.9|18
1645588670000|2022-02-23 03:57:50|9195.8|9193|9195.7|9192.9|9196.2|9193.4|9195.7|9192.9|8
1645588680000|2022-02-23 03:58:00|9195.8|9193|9195.7|9192.9|9195.8|9193|9195.7|9192.9|2
1645588690000|2022-02-23 03:58:10|9196.2|9193.4|9195.7|9192.9|9196.2|9193.4|9195.7|9192.9|8
1645588700000|2022-02-23 03:58:20|9194.8|9192|9195.7|9192.9|9195.7|9192.9|9194.8|9192|10
1645588710000|2022-02-23 03:58:30|9195.2|9192.4|9196.2|9193.4|9196.2|9193.4|9195.2|9192.4|3
1645588720000|2022-02-23 03:58:40|9195.7|9192.9|9195.2|9192.4|9195.7|9192.9|9195.2|9192.4|9
1645588730000|2022-02-23 03:58:50|9195.7|9192.9|9195.2|9192.4|9195.7|9192.9|9195.2|9192.4|3
1645588740000|2022-02-23 03:59:00|9194.8|9192|9195.2|9192.4|9195.2|9192.4|9194.8|9192|1
1645588750000|2022-02-23 03:59:10|9195.7|9192.9|9196.2|9193.4|9196.2|9193.4|9195.7|9192.9|1
1645588760000|2022-02-23 03:59:20|9196.6|9193.8|9196.7|9193.9|9196.7|9193.9|9196.6|9193.8|0
1645588770000|2022-02-23 03:59:30|9196.2|9193.4|9196.7|9193.9|9196.7|9193.9|9195.8|9193|0
1645588780000|2022-02-23 03:59:40|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|3
1645588790000|2022-02-23 03:59:50|9196.7|9193.9|9196.2|9193.4|9196.7|9193.9|9195.8|9193|2
1645588800000|2022-02-23 04:00:00|9196.3|9193.5|9198.2|9195.4|9198.2|9195.4|9196.3|9193.5|7
1645588810000|2022-02-23 04:00:10|9197.8|9195|9198.2|9195.4|9198.2|9195.4|9197.8|9195|5
1645588820000|2022-02-23 04:00:20|9197.8|9195|9198.2|9195.4|9198.2|9195.4|9197.8|9195|4
1645588830000|2022-02-23 04:00:30|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|2
1645588840000|2022-02-23 04:00:40|9199.2|9196.4|9200.2|9197.4|9200.2|9197.4|9199.2|9196.4|8
1645588850000|2022-02-23 04:00:50|9200.7|9197.9|9200.7|9197.9|9200.7|9197.9|9199.8|9197|1
1645588860000|2022-02-23 04:01:00|9200.3|9197.5|9199.2|9196.4|9200.7|9197.9|9198.7|9195.9|4
1645588870000|2022-02-23 04:01:10|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|9198.7|9195.9|1
1645588880000|2022-02-23 04:01:20|9199.2|9196.4|9199.2|9196.4|9199.7|9196.9|9199.2|9196.4|0
1645588890000|2022-02-23 04:01:30|9199.1|9196.3|9198.2|9195.4|9199.6|9196.8|9198.2|9195.4|5
1645588900000|2022-02-23 04:01:40|9197.8|9195|9198.2|9195.4|9198.2|9195.4|9197.8|9195|1
1645588910000|2022-02-23 04:01:50|9197.8|9195|9198.2|9195.4|9198.2|9195.4|9197.8|9195|1
1645588920000|2022-02-23 04:02:00|9198.6|9195.8|9201.1|9198.3|9201.1|9198.3|9198.6|9195.8|21
1645588930000|2022-02-23 04:02:10|9200.7|9197.9|9201.1|9198.3|9201.1|9198.3|9200.7|9197.9|1
1645588940000|2022-02-23 04:02:20|9200.7|9197.9|9200.7|9197.9|9200.7|9197.9|9200.2|9197.4|8
1645588950000|2022-02-23 04:02:30|9201.1|9198.3|9201.1|9198.3|9201.1|9198.3|9201.1|9198.3|2
1645588960000|2022-02-23 04:02:40|9201.6|9198.8|9202.1|9199.3|9202.1|9199.3|9201.6|9198.8|6
1645588970000|2022-02-23 04:02:50|9201.7|9198.9|9201.6|9198.8|9201.7|9198.9|9201.6|9198.8|4
1645588990000|2022-02-23 04:03:10|9201.7|9198.9|9201.7|9198.9|9201.7|9198.9|9201.7|9198.9|0
1645589000000|2022-02-23 04:03:20|9202.1|9199.3|9201.7|9198.9|9202.1|9199.3|9201.7|9198.9|7
1645589010000|2022-02-23 04:03:30|9202.1|9199.3|9202.1|9199.3|9202.6|9199.8|9202.1|9199.3|3
1645589020000|2022-02-23 04:03:40|9202.6|9199.8|9202.6|9199.8|9203.5|9200.7|9202.6|9199.8|8
1645589030000|2022-02-23 04:03:50|9203.1|9200.3|9203.1|9200.3|9203.1|9200.3|9203.1|9200.3|1
1645589040000|2022-02-23 04:04:00|9202.6|9199.8|9203.1|9200.3|9203.6|9200.8|9202.6|9199.8|6
1645589050000|2022-02-23 04:04:10|9202.7|9199.9|9202.6|9199.8|9202.7|9199.9|9202.2|9199.4|1
1645589060000|2022-02-23 04:04:20|9202.7|9199.9|9197.3|9194.5|9202.7|9199.9|9197.3|9194.5|42
1645589070000|2022-02-23 04:04:30|9197.2|9194.4|9196.8|9194|9197.8|9195|9196.8|9194|12
1645589080000|2022-02-23 04:04:40|9197.3|9194.5|9196.9|9194.1|9197.3|9194.5|9196.9|9194.1|6
1645589090000|2022-02-23 04:04:50|9197.3|9194.5|9197.3|9194.5|9197.3|9194.5|9197.3|9194.5|7
1645589100000|2022-02-23 04:05:00|9196.5|9193.7|9195.9|9193.1|9196.5|9193.7|9195.9|9193.1|9
1645589110000|2022-02-23 04:05:10|9196.3|9193.5|9197.3|9194.5|9198.3|9195.5|9196.3|9193.5|10
1645589130000|2022-02-23 04:05:30|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|1
1645589140000|2022-02-23 04:05:40|9196.1|9193.3|9195.9|9193.1|9196.4|9193.6|9195.9|9193.1|3
1645589160000|2022-02-23 04:06:00|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|1
1645589180000|2022-02-23 04:06:20|9195.9|9193.1|9195.9|9193.1|9195.9|9193.1|9195.9|9193.1|6
1645589190000|2022-02-23 04:06:30|9195.3|9192.5|9195.4|9192.6|9195.8|9193|9195.3|9192.5|7
1645589200000|2022-02-23 04:06:40|9195|9192.2|9194.9|9192.1|9195.4|9192.6|9194.9|9192.1|3
1645589210000|2022-02-23 04:06:50|9195.3|9192.5|9196.3|9193.5|9196.7|9193.9|9195.3|9192.5|7
1645589220000|2022-02-23 04:07:00|9195.9|9193.1|9196.4|9193.6|9196.8|9194|9195.9|9193.1|5
1645589230000|2022-02-23 04:07:10|9196.8|9194|9196.9|9194.1|9196.9|9194.1|9196.8|9194|0
1645589240000|2022-02-23 04:07:20|9196.5|9193.7|9196.4|9193.6|9196.5|9193.7|9196.4|9193.6|0
1645589250000|2022-02-23 04:07:30|9195.9|9193.1|9196.3|9193.5|9196.3|9193.5|9195.9|9193.1|1
1645589260000|2022-02-23 04:07:40|9196.8|9194|9197.2|9194.4|9197.2|9194.4|9196.8|9194|3
1645589280000|2022-02-23 04:08:00|9196.8|9194|9197.2|9194.4|9197.2|9194.4|9196.7|9193.9|0
1645589290000|2022-02-23 04:08:10|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|1
1645589300000|2022-02-23 04:08:20|9197.2|9194.4|9196.8|9194|9197.2|9194.4|9196.8|9194|1
1645589310000|2022-02-23 04:08:30|9197.2|9194.4|9195.4|9192.6|9197.2|9194.4|9195.4|9192.6|6
1645589320000|2022-02-23 04:08:40|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|0
1645589330000|2022-02-23 04:08:50|9194.9|9192.1|9195.3|9192.5|9195.3|9192.5|9194.9|9192.1|1
1645589340000|2022-02-23 04:09:00|9195.7|9192.9|9195.7|9192.9|9195.7|9192.9|9195.7|9192.9|0
1645589350000|2022-02-23 04:09:10|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|0
1645589360000|2022-02-23 04:09:20|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|0
1645589370000|2022-02-23 04:09:30|||||||||1
1645589380000|2022-02-23 04:09:40|9195.4|9192.6|9195.8|9193|9195.8|9193|9195.3|9192.5|2
1645589390000|2022-02-23 04:09:50|9197|9194.2|9196.8|9194|9197.3|9194.5|9196.8|9194|2
1645589400000|2022-02-23 04:10:00|||||||||2
1645589410000|2022-02-23 04:10:10|||||||||1
1645589420000|2022-02-23 04:10:20|9195.9|9193.1|9196.3|9193.5|9196.3|9193.5|9195.9|9193.1|4
1645589430000|2022-02-23 04:10:30|9196.7|9193.9|9196.8|9194|9196.8|9194|9196.7|9193.9|0
1645589440000|2022-02-23 04:10:40|9196.7|9193.9|9195.9|9193.1|9196.7|9193.9|9195.9|9193.1|2
1645589450000|2022-02-23 04:10:50|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|1
1645589460000|2022-02-23 04:11:00|9196.2|9193.4|9196.3|9193.5|9196.3|9193.5|9196.2|9193.4|3
1645589480000|2022-02-23 04:11:20|9195.9|9193.1|9195.9|9193.1|9195.9|9193.1|9195.9|9193.1|0
1645589490000|2022-02-23 04:11:30|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|1
1645589500000|2022-02-23 04:11:40|9196.9|9194.1|9197.4|9194.6|9197.4|9194.6|9196.9|9194.1|0
1645589510000|2022-02-23 04:11:50|9197.3|9194.5|9195.9|9193.1|9197.3|9194.5|9195.9|9193.1|1
1645589520000|2022-02-23 04:12:00|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|0
1645589530000|2022-02-23 04:12:10|9195.9|9193.1|9195.4|9192.6|9195.9|9193.1|9195.4|9192.6|1
1645589540000|2022-02-23 04:12:20|9195.8|9193|9197.3|9194.5|9197.3|9194.5|9195.8|9193|4
1645589550000|2022-02-23 04:12:30|9197.4|9194.6|9198.3|9195.5|9198.3|9195.5|9197.3|9194.5|1
1645589560000|2022-02-23 04:12:40|9197.9|9195.1|9198.3|9195.5|9198.3|9195.5|9197.9|9195.1|1
1645589570000|2022-02-23 04:12:50|9197.9|9195.1|9198.3|9195.5|9198.3|9195.5|9197.9|9195.1|0
1645589580000|2022-02-23 04:13:00|9197.9|9195.1|9197.9|9195.1|9198.7|9195.9|9197.9|9195.1|3
1645589590000|2022-02-23 04:13:10|9198.3|9195.5|9197.9|9195.1|9198.3|9195.5|9197.9|9195.1|1
1645589610000|2022-02-23 04:13:30|||||||||1
1645589620000|2022-02-23 04:13:40|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|4
1645589630000|2022-02-23 04:13:50|9197.3|9194.5|9197.3|9194.5|9197.8|9195|9197.3|9194.5|0
1645589640000|2022-02-23 04:14:00|9197.7|9194.9|9196.9|9194.1|9197.9|9195.1|9196.9|9194.1|5
1645589660000|2022-02-23 04:14:20|9197.8|9195|9197.3|9194.5|9197.8|9195|9197.3|9194.5|2
1645589680000|2022-02-23 04:14:40|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|0
1645589690000|2022-02-23 04:14:50|||||||||2
1645589700000|2022-02-23 04:15:00|9197.3|9194.5|9196.9|9194.1|9197.3|9194.5|9196.9|9194.1|0
1645589710000|2022-02-23 04:15:10|9197.3|9194.5|9197.4|9194.6|9197.4|9194.6|9197.3|9194.5|1
1645589720000|2022-02-23 04:15:20|9196.9|9194.1|9197.9|9195.1|9197.9|9195.1|9196.9|9194.1|2
1645589730000|2022-02-23 04:15:30|9197.4|9194.6|9197.8|9195|9197.8|9195|9197.3|9194.5|0
1645589740000|2022-02-23 04:15:40|9197.4|9194.6|9196.9|9194.1|9197.4|9194.6|9196.9|9194.1|1
1645589750000|2022-02-23 04:15:50|9197.3|9194.5|9197.3|9194.5|9197.3|9194.5|9197.3|9194.5|0
1645589760000|2022-02-23 04:16:00|9197.8|9195|9197.3|9194.5|9197.8|9195|9197.3|9194.5|0
1645589770000|2022-02-23 04:16:10|9197.7|9194.9|9197.8|9195|9197.8|9195|9197.3|9194.5|0
1645589790000|2022-02-23 04:16:30|9197.7|9194.9|9196.8|9194|9197.7|9194.9|9196.8|9194|1
1645589800000|2022-02-23 04:16:40|9197.3|9194.5|9196.8|9194|9197.3|9194.5|9196.8|9194|1
1645589810000|2022-02-23 04:16:50|||||||||1
1645589820000|2022-02-23 04:17:00|9196.4|9193.6|9194.8|9192|9196.4|9193.6|9194.8|9192|10
1645589830000|2022-02-23 04:17:10|9195.3|9192.5|9194.8|9192|9195.3|9192.5|9194.8|9192|4
1645589840000|2022-02-23 04:17:20|9195.3|9192.5|9194.8|9192|9195.8|9193|9194.8|9192|5
1645589860000|2022-02-23 04:17:40|||||||||1
1645589880000|2022-02-23 04:18:00|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|4
1645589890000|2022-02-23 04:18:10|||||||||1
1645589900000|2022-02-23 04:18:20|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|9196.3|9193.5|4
1645589910000|2022-02-23 04:18:30|9196.8|9194|9196.3|9193.5|9196.8|9194|9196.3|9193.5|0
1645589920000|2022-02-23 04:18:40|9196.8|9194|9197.3|9194.5|9197.3|9194.5|9196.8|9194|1
1645589930000|2022-02-23 04:18:50|9197.7|9194.9|9197.8|9195|9197.8|9195|9197.7|9194.9|0
1645589940000|2022-02-23 04:19:00|9197.3|9194.5|9197.8|9195|9197.8|9195|9197.3|9194.5|0
1645589950000|2022-02-23 04:19:10|9197.7|9194.9|9197.3|9194.5|9197.7|9194.9|9197.3|9194.5|0
1645590000000|2022-02-23 04:20:00|9197.7|9194.9|9197.8|9195|9197.8|9195|9197.7|9194.9|1
1645590030000|2022-02-23 04:20:30|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|1
1645590040000|2022-02-23 04:20:40|9197.3|9194.5|9196.8|9194|9197.3|9194.5|9196.8|9194|1
1645590050000|2022-02-23 04:20:50|||||||||1
1645590090000|2022-02-23 04:21:30|9196.4|9193.6|9196.8|9194|9197.8|9195|9195.9|9193.1|20
1645590100000|2022-02-23 04:21:40|||||||||1
1645590110000|2022-02-23 04:21:50|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|9196|9193.2|8
1645590120000|2022-02-23 04:22:00|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|0
1645590140000|2022-02-23 04:22:20|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|9196|9193.2|4
1645590160000|2022-02-23 04:22:40|9196|9193.2|9196.4|9193.6|9196.4|9193.6|9196|9193.2|1
1645590170000|2022-02-23 04:22:50|9196|9193.2|9196.3|9193.5|9196.4|9193.6|9195.9|9193.1|1
1645590180000|2022-02-23 04:23:00|9195.9|9193.1|9195.9|9193.1|9195.9|9193.1|9195.9|9193.1|1
1645590190000|2022-02-23 04:23:10|9196.3|9193.5|9196.7|9193.9|9196.7|9193.9|9195.9|9193.1|2
1645590210000|2022-02-23 04:23:30|9195.9|9193.1|9195.9|9193.1|9196.3|9193.5|9195.9|9193.1|1
1645590220000|2022-02-23 04:23:40|9196.3|9193.5|9196.3|9193.5|9196.7|9193.9|9196.3|9193.5|1
1645590230000|2022-02-23 04:23:50|9196.7|9193.9|9197.8|9195|9197.8|9195|9196.3|9193.5|18
1645590240000|2022-02-23 04:24:00|9198.2|9195.4|9198.8|9196|9198.8|9196|9198.2|9195.4|1
1645590260000|2022-02-23 04:24:20|9199.8|9197|9198.8|9196|9199.8|9197|9198.8|9196|11
1645590280000|2022-02-23 04:24:40|9199.2|9196.4|9199.7|9196.9|9199.7|9196.9|9199.2|9196.4|3
1645590290000|2022-02-23 04:24:50|9199.3|9196.5|9199.8|9197|9199.8|9197|9198.8|9196|2
1645590300000|2022-02-23 04:25:00|9199.4|9196.6|9199.3|9196.5|9199.4|9196.6|9199.3|9196.5|0
1645590310000|2022-02-23 04:25:10|9199.8|9197|9199.8|9197|9199.8|9197|9199.8|9197|9
1645590330000|2022-02-23 04:25:30|||||||||1
1645590350000|2022-02-23 04:25:50|9198.9|9196.1|9199.8|9197|9199.8|9197|9198.9|9196.1|3
1645590360000|2022-02-23 04:26:00|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|0
1645590370000|2022-02-23 04:26:10|9198.9|9196.1|9198.8|9196|9198.9|9196.1|9198.4|9195.6|1
1645590380000|2022-02-23 04:26:20|9199.2|9196.4|9199.2|9196.4|9199.2|9196.4|9199.2|9196.4|2
1645590390000|2022-02-23 04:26:30|9198.8|9196|9198.4|9195.6|9198.8|9196|9198.4|9195.6|8
1645590400000|2022-02-23 04:26:40|9198.8|9196|9198.4|9195.6|9198.8|9196|9198.4|9195.6|1
1645590410000|2022-02-23 04:26:50|9198.8|9196|9197.9|9195.1|9198.8|9196|9197.9|9195.1|0
1645590420000|2022-02-23 04:27:00|9198.3|9195.5|9197.9|9195.1|9198.3|9195.5|9197.9|9195.1|0
1645590430000|2022-02-23 04:27:10|9196.9|9194.1|9197.8|9195|9197.8|9195|9196.8|9194|2
1645590440000|2022-02-23 04:27:20|9197.4|9194.6|9196.8|9194|9197.7|9194.9|9196.8|9194|4
1645590450000|2022-02-23 04:27:30|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|2
1645590470000|2022-02-23 04:27:50|9196.8|9194|9197.2|9194.4|9197.2|9194.4|9196.8|9194|1
1645590480000|2022-02-23 04:28:00|9196.8|9194|9197.2|9194.4|9197.2|9194.4|9196.8|9194|1
1645590490000|2022-02-23 04:28:10|9197.3|9194.5|9197.2|9194.4|9197.3|9194.5|9197.2|9194.4|0
1645590500000|2022-02-23 04:28:20|9197.7|9194.9|9198.2|9195.4|9198.2|9195.4|9197.7|9194.9|3
1645590510000|2022-02-23 04:28:30|9197.8|9195|9197.4|9194.6|9197.8|9195|9197.4|9194.6|1
1645590520000|2022-02-23 04:28:40|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|0
1645590530000|2022-02-23 04:28:50|9195.1|9192.3|9196.2|9193.4|9196.7|9193.9|9194.8|9192|21
1645590540000|2022-02-23 04:29:00|9195.8|9193|9196.8|9194|9196.8|9194|9195.8|9193|2
1645590550000|2022-02-23 04:29:10|9196.4|9193.6|9195.8|9193|9196.4|9193.6|9195.8|9193|3
1645590560000|2022-02-23 04:29:20|9196.2|9193.4|9197.7|9194.9|9197.7|9194.9|9196.2|9193.4|7
1645590580000|2022-02-23 04:29:40|9197.3|9194.5|9197.2|9194.4|9197.3|9194.5|9196.8|9194|5
1645590590000|2022-02-23 04:29:50|9197.7|9194.9|9197.2|9194.4|9197.7|9194.9|9197.2|9194.4|2
1645590600000|2022-02-23 04:30:00|9197.4|9194.6|9197.7|9194.9|9197.7|9194.9|9196.8|9194|1
1645590610000|2022-02-23 04:30:10|9197.3|9194.5|9197.7|9194.9|9197.7|9194.9|9197.2|9194.4|5
1645590620000|2022-02-23 04:30:20|9197.3|9194.5|9197.7|9194.9|9197.7|9194.9|9197.2|9194.4|1
1645590640000|2022-02-23 04:30:40|9198.1|9195.3|9198.8|9196|9199.7|9196.9|9197.8|9195|6
1645590650000|2022-02-23 04:30:50|9199.2|9196.4|9198.8|9196|9199.2|9196.4|9198.8|9196|1
1645590660000|2022-02-23 04:31:00|9199.2|9196.4|9197.4|9194.6|9199.2|9196.4|9197.4|9194.6|1
1645590670000|2022-02-23 04:31:10|9197.8|9195|9197.8|9195|9197.8|9195|9197.8|9195|0
1645590680000|2022-02-23 04:31:20|||||||||1
1645590700000|2022-02-23 04:31:40|9197.7|9194.9|9197.8|9195|9197.8|9195|9196.8|9194|5
1645590710000|2022-02-23 04:31:50|9198.2|9195.4|9197.8|9195|9198.2|9195.4|9197.8|9195|7
1645590720000|2022-02-23 04:32:00|9197.4|9194.6|9197.4|9194.6|9197.8|9195|9197.4|9194.6|0
1645590740000|2022-02-23 04:32:20|9197.8|9195|9197.4|9194.6|9197.8|9195|9197.4|9194.6|0
1645590750000|2022-02-23 04:32:30|9197.8|9195|9197.8|9195|9197.8|9195|9197.8|9195|2
1645590760000|2022-02-23 04:32:40|9197.4|9194.6|9197|9194.2|9197.4|9194.6|9197|9194.2|1
1645590770000|2022-02-23 04:32:50|9196.9|9194.1|9194.9|9192.1|9196.9|9194.1|9194.9|9192.1|3
1645590780000|2022-02-23 04:33:00|9195.7|9192.9|9195.7|9192.9|9195.7|9192.9|9195.7|9192.9|1
1645590790000|2022-02-23 04:33:10|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|0
1645590810000|2022-02-23 04:33:30|||||||||1
1645590830000|2022-02-23 04:33:50|9196.6|9193.8|9196.8|9194|9196.9|9194.1|9196.6|9193.8|5
1645590840000|2022-02-23 04:34:00|9196.4|9193.6|9196.8|9194|9196.8|9194|9196.4|9193.6|3
1645590850000|2022-02-23 04:34:10|9196.4|9193.6|9196.8|9194|9196.8|9194|9195.9|9193.1|5
1645590860000|2022-02-23 04:34:20|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|0
1645590870000|2022-02-23 04:34:30|9196|9193.2|9196.4|9193.6|9196.4|9193.6|9196|9193.2|1
1645590890000|2022-02-23 04:34:50|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|1
1645590900000|2022-02-23 04:35:00|9197.8|9195|9198.2|9195.4|9198.3|9195.5|9197.8|9195|8
1645590920000|2022-02-23 04:35:20|9197.8|9195|9198.2|9195.4|9198.2|9195.4|9197.8|9195|6
1645590930000|2022-02-23 04:35:30|9197.8|9195|9198.2|9195.4|9198.2|9195.4|9197.8|9195|0
1645590940000|2022-02-23 04:35:40|9197.8|9195|9197.8|9195|9197.8|9195|9197.8|9195|0
1645590950000|2022-02-23 04:35:50|9197.4|9194.6|9197.8|9195|9197.8|9195|9197.3|9194.5|0
1645590960000|2022-02-23 04:36:00|||||||||1
1645590970000|2022-02-23 04:36:10|9197.4|9194.6|9197.8|9195|9197.8|9195|9196.9|9194.1|1
1645591000000|2022-02-23 04:36:40|9198.2|9195.4|9197.8|9195|9198.2|9195.4|9197.8|9195|6
1645591010000|2022-02-23 04:36:50|9198.2|9195.4|9196.8|9194|9198.7|9195.9|9196.4|9193.6|2
1645591030000|2022-02-23 04:37:10|9196.4|9193.6|9196.8|9194|9196.8|9194|9196.4|9193.6|4
1645591040000|2022-02-23 04:37:20|9197.2|9194.4|9198.2|9195.4|9198.2|9195.4|9197.2|9194.4|5
1645591050000|2022-02-23 04:37:30|9198.6|9195.8|9197.3|9194.5|9198.6|9195.8|9197.3|9194.5|6
1645591060000|2022-02-23 04:37:40|9197.4|9194.6|9197.3|9194.5|9197.4|9194.6|9197.3|9194.5|0
1645591070000|2022-02-23 04:37:50|9196.9|9194.1|9197.8|9195|9197.8|9195|9196.9|9194.1|0
1645591090000|2022-02-23 04:38:10|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|1
1645591110000|2022-02-23 04:38:30|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|9195.9|9193.1|4
1645591120000|2022-02-23 04:38:40|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|0
1645591130000|2022-02-23 04:38:50|9196.9|9194.1|9196.8|9194|9196.9|9194.1|9196.8|9194|0
1645591160000|2022-02-23 04:39:20|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|1
1645591170000|2022-02-23 04:39:30|9196.8|9194|9197.2|9194.4|9197.2|9194.4|9196.8|9194|2
1645591190000|2022-02-23 04:39:50|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|1
1645591200000|2022-02-23 04:40:00|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|0
1645591210000|2022-02-23 04:40:10|9196.8|9194|9196.8|9194|9196.8|9194|9196.8|9194|1
1645591220000|2022-02-23 04:40:20|9195.7|9192.9|9195.8|9193|9195.8|9193|9195.7|9192.9|6
1645591230000|2022-02-23 04:40:30|9195.7|9192.9|9197.3|9194.5|9197.4|9194.6|9195.7|9192.9|14
1645591240000|2022-02-23 04:40:40|9197.4|9194.6|9197.3|9194.5|9197.8|9195|9197.3|9194.5|2
1645591260000|2022-02-23 04:41:00|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|0
1645591270000|2022-02-23 04:41:10|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|0
1645591280000|2022-02-23 04:41:20|9196.8|9194|9196.8|9194|9197.2|9194.4|9196.8|9194|0
1645591290000|2022-02-23 04:41:30|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|9197.2|9194.4|0
1645591300000|2022-02-23 04:41:40|9196.8|9194|9197.3|9194.5|9197.7|9194.9|9196.8|9194|4
1645591310000|2022-02-23 04:41:50|9197.7|9194.9|9197.2|9194.4|9197.7|9194.9|9196.8|9194|2
1645591320000|2022-02-23 04:42:00|9196.8|9194|9197.2|9194.4|9197.2|9194.4|9196.8|9194|3
1645591330000|2022-02-23 04:42:10|9197.7|9194.9|9196.8|9194|9197.7|9194.9|9196.8|9194|1
1645591340000|2022-02-23 04:42:20|9196.3|9193.5|9196.3|9193.5|9196.8|9194|9196.3|9193.5|2
1645591350000|2022-02-23 04:42:30|9195.5|9192.7|9195.3|9192.5|9195.5|9192.7|9195.3|9192.5|1
1645591360000|2022-02-23 04:42:40|9195.7|9192.9|9195.8|9193|9195.8|9193|9195.7|9192.9|0
1645591370000|2022-02-23 04:42:50|9195.7|9192.9|9195.3|9192.5|9195.8|9193|9194.8|9192|6
1645591380000|2022-02-23 04:43:00|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|0
1645591390000|2022-02-23 04:43:10|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|7
1645591400000|2022-02-23 04:43:20|9194.9|9192.1|9194.8|9192|9194.9|9192.1|9194.8|9192|3
1645591410000|2022-02-23 04:43:30|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|1
1645591430000|2022-02-23 04:43:50|9195.8|9193|9195.3|9192.5|9195.8|9193|9195.3|9192.5|5
1645591440000|2022-02-23 04:44:00|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|0
1645591450000|2022-02-23 04:44:10|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|1
1645591470000|2022-02-23 04:44:30|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|1
1645591480000|2022-02-23 04:44:40|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|9195.3|9192.5|1
1645591490000|2022-02-23 04:44:50|9195.8|9193|9195.8|9193|9195.8|9193|9195.8|9193|1
1645591500000|2022-02-23 04:45:00|9195.3|9192.5|9194.8|9192|9195.3|9192.5|9193.8|9191|19
1645591510000|2022-02-23 04:45:10|9193.8|9191|9194.8|9192|9194.8|9192|9193.8|9191|6
1645591520000|2022-02-23 04:45:20|9193.8|9191|9190.8|9188|9194.8|9192|9188.8|9186|96
1645591530000|2022-02-23 04:45:30|9191.3|9188.5|9191.8|9189|9191.8|9189|9191.3|9188.5|12
1645591540000|2022-02-23 04:45:40|9191.3|9188.5|9192.3|9189.5|9192.3|9189.5|9191.3|9188.5|13
1645591550000|2022-02-23 04:45:50|9191.8|9189|9191.8|9189|9192.7|9189.9|9191.8|9189|4
1645591560000|2022-02-23 04:46:00|9191.3|9188.5|9190.8|9188|9191.8|9189|9190.8|9188|12
1645591570000|2022-02-23 04:46:10|9191.7|9188.9|9194.7|9191.9|9194.7|9191.9|9191.7|9188.9|38
1645591580000|2022-02-23 04:46:20|9195.2|9192.4|9195.7|9192.9|9195.7|9192.9|9194.7|9191.9|8
1645591590000|2022-02-23 04:46:30|9195.2|9192.4|9195.2|9192.4|9195.7|9192.9|9194.8|9192|6
1645591600000|2022-02-23 04:46:40|9195.7|9192.9|9195.7|9192.9|9195.7|9192.9|9195.7|9192.9|0
1645591620000|2022-02-23 04:47:00|9196.5|9193.7|9198.7|9195.9|9198.7|9195.9|9196.5|9193.7|17
1645591630000|2022-02-23 04:47:10|9199.2|9196.4|9199.7|9196.9|9199.7|9196.9|9198.7|9195.9|12
1645591640000|2022-02-23 04:47:20|9199.1|9196.3|9197.7|9194.9|9199.1|9196.3|9197.7|9194.9|11
1645591650000|2022-02-23 04:47:30|9198.1|9195.3|9199.2|9196.4|9199.7|9196.9|9198.1|9195.3|4
1645591660000|2022-02-23 04:47:40|9198.7|9195.9|9196.7|9193.9|9198.7|9195.9|9196.7|9193.9|11
1645591670000|2022-02-23 04:47:50|9196.2|9193.4|9195.8|9193|9196.2|9193.4|9195.8|9193|3
1645591680000|2022-02-23 04:48:00|9196.2|9193.4|9196.7|9193.9|9196.7|9193.9|9196.2|9193.4|5
1645591690000|2022-02-23 04:48:10|9196.2|9193.4|9195.7|9192.9|9196.2|9193.4|9195.7|9192.9|1
1645591700000|2022-02-23 04:48:20|9194.8|9192|9194.7|9191.9|9196.2|9193.4|9194.7|9191.9|11
1645591710000|2022-02-23 04:48:30|9195.6|9192.8|9195.7|9192.9|9195.7|9192.9|9195.6|9192.8|1
1645591720000|2022-02-23 04:48:40|9195.2|9192.4|9194.7|9191.9|9195.2|9192.4|9194.7|9191.9|3
1645591730000|2022-02-23 04:48:50|9195.7|9192.9|9195.2|9192.4|9195.7|9192.9|9195.2|9192.4|4
1645591740000|2022-02-23 04:49:00|9194.7|9191.9|9196.2|9193.4|9196.2|9193.4|9194.7|9191.9|2
1645591750000|2022-02-23 04:49:10|9196.7|9193.9|9195.2|9192.4|9197.6|9194.8|9195.2|9192.4|7
1645591760000|2022-02-23 04:49:20|9194.7|9191.9|9194.7|9191.9|9194.7|9191.9|9194.7|9191.9|0
1645591770000|2022-02-23 04:49:30|9195.1|9192.3|9196.7|9193.9|9197.2|9194.4|9195.1|9192.3|16
1645591780000|2022-02-23 04:49:40|9197.1|9194.3|9197.7|9194.9|9197.7|9194.9|9197.1|9194.3|6
1645591790000|2022-02-23 04:49:50|9197.2|9194.4|9197.7|9194.9|9197.7|9194.9|9197.2|9194.4|0
1645591800000|2022-02-23 04:50:00|9197.2|9194.4|9197.7|9194.9|9197.7|9194.9|9197.2|9194.4|7
1645591810000|2022-02-23 04:50:10|9196.7|9193.9|9196.7|9193.9|9196.7|9193.9|9196.7|9193.9|2
1645591820000|2022-02-23 04:50:20|9196.2|9193.4|9195.7|9192.9|9196.2|9193.4|9195.7|9192.9|3
1645591830000|2022-02-23 04:50:30|||||||||2
1645591840000|2022-02-23 04:50:40|9196.1|9193.3|9196.7|9193.9|9196.7|9193.9|9196.1|9193.3|50
1645591850000|2022-02-23 04:50:50|9197.2|9194.4|9197.7|9194.9|9197.7|9194.9|9197.2|9194.4|4
1645591860000|2022-02-23 04:51:00|9197.6|9194.8|9197.1|9194.3|9197.6|9194.8|9197.1|9194.3|0
1645591870000|2022-02-23 04:51:10|9196.6|9193.8|9196.6|9193.8|9197.1|9194.3|9196.6|9193.8|1
1645591880000|2022-02-23 04:51:20|9196.7|9193.9|9197.1|9194.3|9197.1|9194.3|9196.6|9193.8|2
1645591890000|2022-02-23 04:51:30|9196.6|9193.8|9198.6|9195.8|9198.6|9195.8|9196.6|9193.8|8
1645591900000|2022-02-23 04:51:40|9197.7|9194.9|9198.6|9195.8|9198.6|9195.8|9197.7|9194.9|2
1645591910000|2022-02-23 04:51:50|9198.1|9195.3|9197.6|9194.8|9198.6|9195.8|9197.1|9194.3|17
1645591920000|2022-02-23 04:52:00|9197.1|9194.3|9197.1|9194.3|9197.1|9194.3|9196.6|9193.8|1
1645591930000|2022-02-23 04:52:10|9197.6|9194.8|9197.6|9194.8|9198.1|9195.3|9197.6|9194.8|4
1645591940000|2022-02-23 04:52:20|9197.1|9194.3|9197.1|9194.3|9197.1|9194.3|9197.1|9194.3|2
1645591950000|2022-02-23 04:52:30|9197.6|9194.8|9197.6|9194.8|9197.6|9194.8|9197.6|9194.8|1
1645591960000|2022-02-23 04:52:40|9198.1|9195.3|9198.1|9195.3|9198.1|9195.3|9198.1|9195.3|0
1645591970000|2022-02-23 04:52:50|9197.6|9194.8|9196.1|9193.3|9197.6|9194.8|9194.6|9191.8|67
1645591980000|2022-02-23 04:53:00|9195.6|9192.8|9195.6|9192.8|9196.1|9193.3|9195.6|9192.8|1
1645591990000|2022-02-23 04:53:10|9196.1|9193.3|9194.6|9191.8|9196.1|9193.3|9194.6|9191.8|3
1645592000000|2022-02-23 04:53:20|9195.2|9192.4|9195.1|9192.3|9195.6|9192.8|9195.1|9192.3|19
1645592010000|2022-02-23 04:53:30|9195.6|9192.8|9195.6|9192.8|9195.6|9192.8|9195.6|9192.8|0
1645592020000|2022-02-23 04:53:40|9195.1|9192.3|9194.6|9191.8|9195.2|9192.4|9194.6|9191.8|6
1645592030000|2022-02-23 04:53:50|9195.1|9192.3|9195.6|9192.8|9195.6|9192.8|9195.1|9192.3|1
1645592040000|2022-02-23 04:54:00|9195.1|9192.3|9195.6|9192.8|9195.6|9192.8|9195.1|9192.3|1
1645592050000|2022-02-23 04:54:10|9195.2|9192.4|9197.6|9194.8|9201.6|9198.8|9194.2|9191.4|90
1645592060000|2022-02-23 04:54:20|9197.2|9194.4|9197.6|9194.8|9197.6|9194.8|9197.1|9194.3|0
1645592070000|2022-02-23 04:54:30|||||||||1
1645592080000|2022-02-23 04:54:40|9198.5|9195.7|9196.6|9193.8|9198.6|9195.8|9196.6|9193.8|6
1645592090000|2022-02-23 04:54:50|9197.1|9194.3|9197.1|9194.3|9197.1|9194.3|9196.6|9193.8|1
1645592100000|2022-02-23 04:55:00|9197.6|9194.8|9197.6|9194.8|9197.6|9194.8|9197.6|9194.8|0
1645592120000|2022-02-23 04:55:20|9197.2|9194.4|9197.6|9194.8|9197.6|9194.8|9197.1|9194.3|1
1645592130000|2022-02-23 04:55:30|9197.2|9194.4|9197.1|9194.3|9197.2|9194.4|9197.1|9194.3|0
1645592140000|2022-02-23 04:55:40|9196.3|9193.5|9197|9194.2|9197|9194.2|9196|9193.2|7
1645592150000|2022-02-23 04:55:50|9197.2|9194.4|9197.1|9194.3|9197.6|9194.8|9197.1|9194.3|1
1645592160000|2022-02-23 04:56:00|9197.2|9194.4|9196.1|9193.3|9197.6|9194.8|9196.1|9193.3|3
1645592180000|2022-02-23 04:56:20|9197|9194.2|9197.6|9194.8|9197.6|9194.8|9197|9194.2|3
1645592190000|2022-02-23 04:56:30|9197.1|9194.3|9196.6|9193.8|9197.1|9194.3|9196.6|9193.8|1
1645592200000|2022-02-23 04:56:40|9197|9194.2|9197.1|9194.3|9197.1|9194.3|9197|9194.2|0
1645592210000|2022-02-23 04:56:50|9196.6|9193.8|9197.1|9194.3|9197.5|9194.7|9196.6|9193.8|0
1645592220000|2022-02-23 04:57:00|9196.7|9193.9|9196.1|9193.3|9197.1|9194.3|9196|9193.2|3
1645592230000|2022-02-23 04:57:10|9196.6|9193.8|9195.6|9192.8|9196.6|9193.8|9195.6|9192.8|2
1645592250000|2022-02-23 04:57:30|9195.2|9192.4|9195.6|9192.8|9195.6|9192.8|9194.6|9191.8|7
1645592270000|2022-02-23 04:57:50|9196.1|9193.3|9196.1|9193.3|9196.5|9193.7|9196.1|9193.3|8
1645592280000|2022-02-23 04:58:00|9195.7|9192.9|9195.1|9192.3|9195.7|9192.9|9195.1|9192.3|2
1645592290000|2022-02-23 04:58:10|9195.5|9192.7|9194.1|9191.3|9195.6|9192.8|9193.6|9190.8|20
1645592300000|2022-02-23 04:58:20|9193.7|9190.9|9194.6|9191.8|9194.6|9191.8|9193.6|9190.8|8
1645592320000|2022-02-23 04:58:40|9195.6|9192.8|9195.6|9192.8|9195.6|9192.8|9195.6|9192.8|6
1645592330000|2022-02-23 04:58:50|9195.2|9192.4|9194.6|9191.8|9195.2|9192.4|9194.6|9191.8|1
1645592340000|2022-02-23 04:59:00|||||||||1
1645592360000|2022-02-23 04:59:20|9194.1|9191.3|9194.6|9191.8|9194.6|9191.8|9194.1|9191.3|2
1645592370000|2022-02-23 04:59:30|9194|9191.2|9194.6|9191.8|9194.6|9191.8|9193.6|9190.8|2
1645592390000|2022-02-23 04:59:50|||||||||1
1645592400000|2022-02-23 05:00:00|9194.1|9191.3|9195.1|9192.3|9195.1|9192.3|9194.1|9191.3|5
1645592410000|2022-02-23 05:00:10|9195.5|9192.7|9194.6|9191.8|9195.6|9192.8|9194.6|9191.8|1
1645592420000|2022-02-23 05:00:20|9194.2|9191.4|9193.6|9190.8|9194.2|9191.4|9193.6|9190.8|9
1645592430000|2022-02-23 05:00:30|9194|9191.2|9193.6|9190.8|9194.6|9191.8|9193.6|9190.8|2
1645592440000|2022-02-23 05:00:40|9194.1|9191.3|9194.6|9191.8|9194.6|9191.8|9194.1|9191.3|2
1645592450000|2022-02-23 05:00:50|9194.1|9191.3|9194.6|9191.8|9194.6|9191.8|9193.6|9190.8|2
1645592460000|2022-02-23 05:01:00|9195|9192.2|9194.2|9191.4|9195.6|9192.8|9194.2|9191.4|6
1645592470000|2022-02-23 05:01:10|9194.6|9191.8|9194.6|9191.8|9194.6|9191.8|9194.6|9191.8|4
1645592480000|2022-02-23 05:01:20|9195.4|9192.6|9196.1|9193.3|9196.6|9193.8|9195.4|9192.6|40
1645592490000|2022-02-23 05:01:30|9195.7|9192.9|9196.2|9193.4|9196.2|9193.4|9195.7|9192.9|1
1645592500000|2022-02-23 05:01:40|9196|9193.2|9195.1|9192.3|9196|9193.2|9195|9192.2|1
1645592520000|2022-02-23 05:02:00|9194.7|9191.9|9195.1|9192.3|9195.1|9192.3|9194.7|9191.9|1
1645592530000|2022-02-23 05:02:10|9195.6|9192.8|9195.1|9192.3|9195.6|9192.8|9195.1|9192.3|1
1645592540000|2022-02-23 05:02:20|9195.6|9192.8|9196.1|9193.3|9196.6|9193.8|9195.6|9192.8|1
1645592550000|2022-02-23 05:02:30|9195.6|9192.8|9196.1|9193.3|9196.1|9193.3|9195.6|9192.8|1
1645592560000|2022-02-23 05:02:40|9195.2|9192.4|9195.1|9192.3|9195.2|9192.4|9195.1|9192.3|0
1645592570000|2022-02-23 05:02:50|9194.7|9191.9|9196.1|9193.3|9196.1|9193.3|9194.7|9191.9|2
1645592580000|2022-02-23 05:03:00|9196.5|9193.7|9196.6|9193.8|9196.6|9193.8|9196.5|9193.7|2
1645592590000|2022-02-23 05:03:10|9196.2|9193.4|9196.1|9193.3|9196.2|9193.4|9195.6|9192.8|1
1645592600000|2022-02-23 05:03:20|9196.6|9193.8|9196.6|9193.8|9196.6|9193.8|9196.6|9193.8|0
1645592610000|2022-02-23 05:03:30|9196.2|9193.4|9196.1|9193.3|9196.2|9193.4|9196.1|9193.3|0
1645592640000|2022-02-23 05:04:00|9196.6|9193.8|9196.6|9193.8|9196.6|9193.8|9196.6|9193.8|0
1645592650000|2022-02-23 05:04:10|9197.6|9194.8|9201|9198.2|9201|9198.2|9197.6|9194.8|17
1645592660000|2022-02-23 05:04:20|9201.1|9198.3|9200.1|9197.3|9201.1|9198.3|9200.1|9197.3|4
1645592670000|2022-02-23 05:04:30|9200.6|9197.8|9199.6|9196.8|9201.6|9198.8|9199.6|9196.8|5
1645592680000|2022-02-23 05:04:40|9199.7|9196.9|9199.6|9196.8|9200.5|9197.7|9199.6|9196.8|6
1645592690000|2022-02-23 05:04:50|9200.1|9197.3|9201.1|9198.3|9201.6|9198.8|9200.1|9197.3|8
1645592700000|2022-02-23 05:05:00|9201.5|9198.7|9202.1|9199.3|9202.1|9199.3|9201.5|9198.7|4
1645592710000|2022-02-23 05:05:10|9202.6|9199.8|9201.1|9198.3|9202.6|9199.8|9201.1|9198.3|3
1645592720000|2022-02-23 05:05:20|9200.7|9197.9|9201.1|9198.3|9201.6|9198.8|9200.7|9197.9|3
1645592730000|2022-02-23 05:05:30|9200.7|9197.9|9201.6|9198.8|9201.6|9198.8|9200.6|9197.8|2
1645592740000|2022-02-23 05:05:40|9201|9198.2|9202.2|9199.4|9202.6|9199.8|9200.6|9197.8|16
1645592750000|2022-02-23 05:05:50|9202.6|9199.8|9207.5|9204.7|9208|9205.2|9202.6|9199.8|36
1645592760000|2022-02-23 05:06:00|9207.1|9204.3|9204.6|9201.8|9208.4|9205.6|9204.6|9201.8|42
1645592770000|2022-02-23 05:06:10|9205.2|9202.4|9203.6|9200.8|9205.6|9202.8|9203.6|9200.8|32
1645592780000|2022-02-23 05:06:20|9203.7|9200.9|9203.6|9200.8|9204.6|9201.8|9203.6|9200.8|7
1645592790000|2022-02-23 05:06:30|9204.4|9201.6|9203.6|9200.8|9204.6|9201.8|9203.6|9200.8|4
1645592800000|2022-02-23 05:06:40|9204|9201.2|9204.1|9201.3|9204.1|9201.3|9204|9201.2|2
1645592810000|2022-02-23 05:06:50|9205|9202.2|9204.2|9201.4|9205|9202.2|9203.6|9200.8|11
1645592820000|2022-02-23 05:07:00|9203.8|9201|9204.1|9201.3|9204.2|9201.4|9203.8|9201|1
1645592830000|2022-02-23 05:07:10|9203.6|9200.8|9204.6|9201.8|9204.6|9201.8|9203.6|9200.8|6
1645592840000|2022-02-23 05:07:20|9204.1|9201.3|9204.6|9201.8|9204.6|9201.8|9204.1|9201.3|1
1645592850000|2022-02-23 05:07:30|9205|9202.2|9206.1|9203.3|9206.5|9203.7|9205|9202.2|22
1645592860000|2022-02-23 05:07:40|9205.6|9202.8|9203.5|9200.7|9205.6|9202.8|9203.5|9200.7|8
1645592880000|2022-02-23 05:08:00|9203.4|9200.6|9203.5|9200.7|9204.3|9201.5|9202.6|9199.8|15
1645592890000|2022-02-23 05:08:10|9203.1|9200.3|9202.6|9199.8|9203.1|9200.3|9202.6|9199.8|1
1645592900000|2022-02-23 05:08:20|9203|9200.2|9203.1|9200.3|9203.5|9200.7|9202.6|9199.8|1
1645592920000|2022-02-23 05:08:40|9202.6|9199.8|9202.6|9199.8|9202.6|9199.8|9202.6|9199.8|0
1645592930000|2022-02-23 05:08:50|9203.1|9200.3|9203.1|9200.3|9203.1|9200.3|9203.1|9200.3|8
1645592940000|2022-02-23 05:09:00|9203.5|9200.7|9202.6|9199.8|9203.5|9200.7|9202.6|9199.8|2
1645592960000|2022-02-23 05:09:20|||||||||1
1645592970000|2022-02-23 05:09:30|9202.5|9199.7|9202.1|9199.3|9202.5|9199.7|9201.6|9198.8|7
1645592980000|2022-02-23 05:09:40|9202.5|9199.7|9201.6|9198.8|9202.5|9199.7|9201.6|9198.8|2
1645592990000|2022-02-23 05:09:50|9203.1|9199.1|9202.5|9199.7|9204.6|9201.8|9202.1|9199.1|36
1645593000000|2022-02-23 05:10:00|||||||||2
1645593010000|2022-02-23 05:10:10|9202.6|9199.8|9202.5|9199.7|9203.5|9200.7|9202.5|9199.7|2
1645593020000|2022-02-23 05:10:20|9201.6|9198.8|9201.5|9198.7|9201.6|9198.8|9200.7|9197.9|13
1645593030000|2022-02-23 05:10:30|9201.1|9198.3|9201.1|9198.3|9201.6|9198.8|9201.1|9198.3|2
1645593040000|2022-02-23 05:10:40|9201.6|9198.8|9201.6|9198.8|9201.6|9198.8|9201.6|9198.8|3
1645593050000|2022-02-23 05:10:50|9202|9199.2|9202.1|9199.3|9202.1|9199.3|9202|9199.2|2
1645593060000|2022-02-23 05:11:00|9202.5|9199.7|9202.6|9199.8|9202.6|9199.8|9202.1|9199.3|0
1645593070000|2022-02-23 05:11:10|9202.5|9199.7|9202.5|9199.7|9202.5|9199.7|9202.1|9199.3|2
1645593080000|2022-02-23 05:11:20|9201.7|9198.9|9202.1|9199.3|9202.5|9199.7|9201.7|9198.9|5
1645593090000|2022-02-23 05:11:30|9201.7|9198.9|9201.6|9198.8|9201.7|9198.9|9201.6|9198.8|1
1645593100000|2022-02-23 05:11:40|9201.2|9198.4|9201.2|9198.4|9201.2|9198.4|9201.2|9198.4|3
1645593110000|2022-02-23 05:11:50|9201.6|9198.8|9201.2|9198.4|9201.6|9198.8|9200.7|9197.9|3
1645593120000|2022-02-23 05:12:00|9201.6|9198.8|9201.2|9198.4|9201.6|9198.8|9200.7|9197.9|2
1645593130000|2022-02-23 05:12:10|9201.1|9198.3|9200.6|9197.8|9201.1|9198.3|9200.6|9197.8|0
1645593140000|2022-02-23 05:12:20|9201.6|9198.8|9201.5|9198.7|9201.6|9198.8|9201.5|9198.7|2
1645593150000|2022-02-23 05:12:30|9201.1|9198.3|9201.5|9198.7|9201.5|9198.7|9201.1|9198.3|1
1645593170000|2022-02-23 05:12:50|9200.7|9197.9|9199.1|9196.3|9200.7|9197.9|9199.1|9196.3|5
1645593190000|2022-02-23 05:13:10|9198.7|9195.9|9199.1|9196.3|9199.1|9196.3|9198.6|9195.8|7
1645593200000|2022-02-23 05:13:20|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|0
1645593210000|2022-02-23 05:13:30|9198.7|9195.9|9198.6|9195.8|9199.1|9196.3|9198.6|9195.8|4
1645593230000|2022-02-23 05:13:50|9198.5|9195.7|9198.5|9195.7|9198.5|9195.7|9198.5|9195.7|0
1645593240000|2022-02-23 05:14:00|9198.1|9195.3|9198.1|9195.3|9198.1|9195.3|9198.1|9195.3|3
1645593250000|2022-02-23 05:14:10|9198.5|9195.7|9198.5|9195.7|9198.5|9195.7|9198.5|9195.7|0
1645593260000|2022-02-23 05:14:20|9199.9|9197.1|9200.1|9197.3|9200.5|9197.7|9199.6|9196.8|7
1645593270000|2022-02-23 05:14:30|9199.7|9196.9|9200.1|9197.3|9200.1|9197.3|9199.7|9196.9|1
1645593280000|2022-02-23 05:14:40|9199.6|9196.8|9200.1|9197.3|9200.1|9197.3|9199.6|9196.8|2
1645593290000|2022-02-23 05:14:50|9199.7|9196.9|9199.6|9196.8|9199.7|9196.9|9199.6|9196.8|0
1645593300000|2022-02-23 05:15:00|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|9198.6|9195.8|7
1645593310000|2022-02-23 05:15:10|9199.1|9196.3|9199.1|9196.3|9199.1|9196.3|9199.1|9196.3|7
1645593320000|2022-02-23 05:15:20|9199.5|9196.7|9200.1|9197.3|9200.1|9197.3|9199.5|9196.7|2
1645593330000|2022-02-23 05:15:30|9200.5|9197.7|9200.5|9197.7|9200.5|9197.7|9200.1|9197.3|3
1645593340000|2022-02-23 05:15:40|9201.3|9198.5|9202.1|9199.3|9202.1|9199.3|9201.3|9198.5|6
1645593350000|2022-02-23 05:15:50|9202.5|9199.7|9202.1|9199.3|9202.5|9199.7|9202.1|9199.3|1
1645593370000|2022-02-23 05:16:10|9202.9|9200.1|9203.1|9200.3|9203.5|9200.7|9202.9|9200.1|4
1645593380000|2022-02-23 05:16:20|9203.5|9200.7|9203.5|9200.7|9203.5|9200.7|9203.5|9200.7|0
1645593390000|2022-02-23 05:16:30|9203.9|9201.1|9204.5|9201.7|9204.5|9201.7|9203.9|9201.1|3
1645593400000|2022-02-23 05:16:40|9204.1|9201.3|9204.1|9201.3|9204.5|9201.7|9203.6|9200.8|3
1645593410000|2022-02-23 05:16:50|9203.6|9200.8|9204.5|9201.7|9204.5|9201.7|9203.6|9200.8|7
1645593420000|2022-02-23 05:17:00|||||||||1
1645593430000|2022-02-23 05:17:10|||||||||1
1645593440000|2022-02-23 05:17:20|9205.3|9202.5|9205.1|9202.3|9205.3|9202.5|9204.6|9201.8|10
1645593450000|2022-02-23 05:17:30|9204.6|9201.8|9205|9202.2|9205|9202.2|9204.6|9201.8|0
1645593460000|2022-02-23 05:17:40|9204.6|9201.8|9204.6|9201.8|9204.6|9201.8|9204.6|9201.8|0
1645593470000|2022-02-23 05:17:50|9204.1|9201.3|9200.6|9197.8|9204.1|9201.3|9200.6|9197.8|19
1645593480000|2022-02-23 05:18:00|9201|9198.2|9201.1|9198.3|9201.1|9198.3|9201|9198.2|1
1645593490000|2022-02-23 05:18:10|9200.6|9197.8|9200.6|9197.8|9200.6|9197.8|9200.6|9197.8|0
1645593500000|2022-02-23 05:18:20|9201.1|9198.3|9201.1|9198.3|9201.1|9198.3|9201.1|9198.3|1
1645593520000|2022-02-23 05:18:40|9201.6|9198.8|9201.6|9198.8|9201.6|9198.8|9201.6|9198.8|0
1645593530000|2022-02-23 05:18:50|9202.5|9199.7|9202.5|9199.7|9202.5|9199.7|9202.5|9199.7|2
1645593540000|2022-02-23 05:19:00|||||||||3
1645593550000|2022-02-23 05:19:10|9203|9200.2|9203|9200.2|9203|9200.2|9203|9200.2|2
1645593560000|2022-02-23 05:19:20|||||||||1
1645593570000|2022-02-23 05:19:30|9203.4|9200.6|9203.1|9200.3|9203.5|9200.7|9203.1|9200.3|2
1645593580000|2022-02-23 05:19:40|9202.6|9199.8|9203.1|9200.3|9203.5|9200.7|9202.6|9199.8|6
1645593590000|2022-02-23 05:19:50|9202.6|9199.8|9202.5|9199.7|9202.6|9199.8|9202|9199.2|4
1645593600000|2022-02-23 05:20:00|9201.6|9198.8|9202.1|9199.3|9202.1|9199.3|9201.6|9198.8|4
1645593630000|2022-02-23 05:20:30|9201.6|9198.8|9202|9199.2|9202|9199.2|9201.6|9198.8|0
1645593640000|2022-02-23 05:20:40|9201.5|9198.7|9201.5|9198.7|9201.5|9198.7|9201.5|9198.7|0
1645593660000|2022-02-23 05:21:00|9201.1|9198.3|9201|9198.2|9201.1|9198.3|9201|9198.2|5
1645593670000|2022-02-23 05:21:10|9200.5|9197.7|9200.5|9197.7|9200.5|9197.7|9200.5|9197.7|0
1645593680000|2022-02-23 05:21:20|9201|9198.2|9201|9198.2|9201|9198.2|9201|9198.2|3
1645593700000|2022-02-23 05:21:40|9200.5|9197.7|9200.5|9197.7|9200.5|9197.7|9200|9197.2|3
1645593710000|2022-02-23 05:21:50|||||||||1
1645593730000|2022-02-23 05:22:10|9200|9197.2|9200|9197.2|9200.5|9197.7|9199.5|9196.7|8
1645593740000|2022-02-23 05:22:20|9199.6|9196.8|9200|9197.2|9200|9197.2|9199.5|9196.7|3
1645593750000|2022-02-23 05:22:30|9200.5|9197.7|9200.5|9197.7|9200.5|9197.7|9200.5|9197.7|9
1645593770000|2022-02-23 05:22:50|9200|9197.2|9200.5|9197.7|9200.5|9197.7|9200|9197.2|7
1645593780000|2022-02-23 05:23:00|9200|9197.2|9200.5|9197.7|9200.5|9197.7|9199.6|9196.8|8
1645593790000|2022-02-23 05:23:10|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|3
1645593800000|2022-02-23 05:23:20|9200.4|9197.6|9200|9197.2|9200.4|9197.6|9199.5|9196.7|13
1645593820000|2022-02-23 05:23:40|9199.5|9196.7|9199.4|9196.6|9199.5|9196.7|9198.5|9195.7|24
1645593830000|2022-02-23 05:23:50|9200.5|9197.7|9200.4|9197.6|9200.5|9197.7|9200.4|9197.6|2
1645593840000|2022-02-23 05:24:00|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|9199.5|9196.7|2
1645593850000|2022-02-23 05:24:10|9199|9196.2|9200.4|9197.6|9200.4|9197.6|9198.5|9195.7|8
1645593870000|2022-02-23 05:24:30|9200.8|9198|9200.8|9198|9200.8|9198|9200.8|9198|7
1645593880000|2022-02-23 05:24:40|||||||||1
1645593890000|2022-02-23 05:24:50|9200.9|9198.1|9200.9|9198.1|9200.9|9198.1|9200.9|9198.1|4
1645593900000|2022-02-23 05:25:00|9201.4|9198.6|9202.5|9199.7|9202.5|9199.7|9201.4|9198.6|5
1645593910000|2022-02-23 05:25:10|||||||||2
1645593920000|2022-02-23 05:25:20|9202.9|9200.1|9201.4|9198.6|9202.9|9200.1|9201.4|9198.6|10
1645593930000|2022-02-23 05:25:30|9201.9|9199.1|9201|9198.2|9201.9|9199.1|9201|9198.2|4
1645593940000|2022-02-23 05:25:40|9201.4|9198.6|9201.4|9198.6|9201.9|9199.1|9201.4|9198.6|1
1645593950000|2022-02-23 05:25:50|||||||||3
1645593960000|2022-02-23 05:26:00|9202.3|9199.5|9202.4|9199.6|9202.4|9199.6|9202.3|9199.5|6
1645593980000|2022-02-23 05:26:20|9201.6|9198.8|9202.4|9199.6|9202.4|9199.6|9201.6|9198.8|9
1645593990000|2022-02-23 05:26:30|9202|9199.2|9202.4|9199.6|9202.4|9199.6|9201.4|9198.6|6
1645594000000|2022-02-23 05:26:40|9201.9|9199.1|9198.9|9196.1|9202.4|9199.6|9198.4|9195.6|85
1645594010000|2022-02-23 05:26:50|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|9199.4|9196.6|8
1645594020000|2022-02-23 05:27:00|||||||||1
1645594040000|2022-02-23 05:27:20|9198.9|9196.1|9200.4|9197.6|9200.4|9197.6|9198.9|9196.1|13
1645594050000|2022-02-23 05:27:30|9199.9|9197.1|9202.4|9199.6|9203.9|9201|9199.9|9197.1|81
1645594060000|2022-02-23 05:27:40|9202.9|9200.1|9202.9|9200.1|9202.9|9200.1|9202.9|9200.1|0
1645594070000|2022-02-23 05:27:50|9202.5|9199.7|9201.9|9199.1|9202.5|9199.7|9201.4|9198.6|7
1645594080000|2022-02-23 05:28:00|9202.3|9199.5|9202.4|9199.6|9202.4|9199.6|9201.9|9199.1|5
1645594090000|2022-02-23 05:28:10|9202.8|9200|9202.4|9199.6|9202.8|9200|9202.4|9199.6|1
1645594100000|2022-02-23 05:28:20|9201.9|9199.1|9201.9|9199.1|9202.4|9199.6|9201.9|9199.1|12
1645594110000|2022-02-23 05:28:30|9202.3|9199.5|9203.4|9200.6|9203.4|9200.6|9202.3|9199.5|1
1645594120000|2022-02-23 05:28:40|9202.9|9200.1|9202.9|9200.1|9202.9|9200.1|9202.9|9200.1|1
1645594140000|2022-02-23 05:29:00|9203.4|9200.6|9203.4|9200.6|9203.5|9200.7|9203.4|9200.6|0
1645594150000|2022-02-23 05:29:10|9203.5|9200.7|9203.5|9200.7|9203.5|9200.7|9203.5|9200.7|2
1645594160000|2022-02-23 05:29:20|9203.1|9200.3|9202.4|9199.6|9203.1|9200.3|9202.4|9199.6|1
1645594180000|2022-02-23 05:29:40|||||||||1
1645594190000|2022-02-23 05:29:50|9201.4|9198.6|9201.4|9198.6|9201.9|9199.1|9201.4|9198.6|4
1645594200000|2022-02-23 05:30:00|9201.8|9199|9204.9|9202.1|9205.3|9202.5|9201.8|9199|30
1645594210000|2022-02-23 05:30:10|9204.5|9201.7|9204.9|9202.1|9205.3|9202.5|9203.9|9201.1|12
1645594220000|2022-02-23 05:30:20|9204.5|9201.7|9202.5|9199.7|9204.9|9202.1|9202.5|9199.7|7
1645594230000|2022-02-23 05:30:30|9201.7|9198.9|9200.3|9197.5|9202.3|9199.5|9199.4|9196.6|97
1645594240000|2022-02-23 05:30:40|9201.3|9198.5|9194.4|9191.6|9201.3|9198.5|9193.9|9191.1|84
1645594250000|2022-02-23 05:30:50|9194.8|9192|9197.3|9194.5|9197.3|9194.5|9194.8|9192|33
1645594260000|2022-02-23 05:31:00|9196.9|9194.1|9196.9|9194.1|9197.3|9194.5|9196.5|9193.7|10
1645594270000|2022-02-23 05:31:10|9196.5|9193.7|9198.3|9195.5|9199.9|9197.1|9196.5|9193.7|14
1645594280000|2022-02-23 05:31:20|9197.9|9195.1|9198.3|9195.5|9199.2|9196.4|9197.3|9194.5|24
1645594290000|2022-02-23 05:31:30|9198.9|9196.1|9198.3|9195.5|9198.9|9196.1|9198.3|9195.5|4
1645594300000|2022-02-23 05:31:40|9197.4|9194.6|9198.3|9195.5|9198.3|9195.5|9196.3|9193.5|20
1645594310000|2022-02-23 05:31:50|9197.4|9194.6|9197.3|9194.5|9197.8|9195|9197.3|9194.5|3
1645594320000|2022-02-23 05:32:00|9197.8|9195|9195.3|9192.5|9197.8|9195|9195.3|9192.5|14
1645594330000|2022-02-23 05:32:10|9195.8|9193|9195.9|9193.1|9196.3|9193.5|9195.3|9192.5|15
1645594340000|2022-02-23 05:32:20|9196.3|9193.5|9197.3|9194.5|9197.4|9194.6|9196.3|9193.5|5
1645594350000|2022-02-23 05:32:30|9196.9|9194.1|9196.9|9194.1|9196.9|9194.1|9196.4|9193.6|1
1645594360000|2022-02-23 05:32:40|9197.3|9194.5|9196.4|9193.6|9197.3|9194.5|9196.3|9193.5|5
1645594370000|2022-02-23 05:32:50|9197.3|9194.5|9196.5|9193.7|9197.4|9194.6|9196.5|9193.7|13
1645594380000|2022-02-23 05:33:00|9196.9|9194.1|9197.5|9194.7|9197.9|9195.1|9196.5|9193.7|9
1645594390000|2022-02-23 05:33:10|9197.9|9195.1|9197|9194.2|9198.4|9195.6|9197|9194.2|5
1645594400000|2022-02-23 05:33:20|9197.5|9194.7|9197.5|9194.7|9198.3|9195.5|9197.5|9194.7|8
1645594410000|2022-02-23 05:33:30|9197.9|9195.1|9199.5|9196.7|9199.9|9197.1|9197.9|9195.1|15
1645594420000|2022-02-23 05:33:40|9199.9|9197.1|9199.9|9197.1|9200.3|9197.5|9199.9|9197.1|0
1645594430000|2022-02-23 05:33:50|9200.8|9198|9197.9|9195.1|9200.9|9198.1|9197.5|9194.7|18
1645594440000|2022-02-23 05:34:00|9197.5|9194.7|9195.5|9192.7|9197.5|9194.7|9195|9192.2|28
1645594450000|2022-02-23 05:34:10|9195.1|9192.3|9195.9|9193.1|9196.3|9193.5|9195.1|9192.3|14
1645594460000|2022-02-23 05:34:20|9195.5|9192.7|9195.9|9193.1|9196.4|9193.6|9195.5|9192.7|7
1645594470000|2022-02-23 05:34:30|9196.3|9193.5|9195.9|9193.1|9196.9|9194.1|9195.5|9192.7|12
1645594480000|2022-02-23 05:34:40|9195.5|9192.7|9195.4|9192.6|9195.5|9192.7|9195|9192.2|6
1645594490000|2022-02-23 05:34:50|9195.5|9192.7|9193.5|9190.7|9195.5|9192.7|9193.3|9190.5|33
1645594500000|2022-02-23 05:35:00|9194.4|9191.6|9194.5|9191.7|9195.5|9192.7|9193.6|9190.8|31
1645594510000|2022-02-23 05:35:10|9194.1|9191.3|9194.1|9191.3|9194.1|9191.3|9193.7|9190.9|6
1645594520000|2022-02-23 05:35:20|9194.5|9191.7|9194.1|9191.3|9194.5|9191.7|9194.1|9191.3|10
1645594530000|2022-02-23 05:35:30|9194.5|9191.7|9194.5|9191.7|9194.5|9191.7|9194.5|9191.7|0
1645594540000|2022-02-23 05:35:40|||||||||1
1645594550000|2022-02-23 05:35:50|||||||||11
1645594560000|2022-02-23 05:36:00|9194.1|9191.3|9194.5|9191.7|9194.5|9191.7|9193.7|9190.9|16
1645594570000|2022-02-23 05:36:10|9194|9191.2|9196|9193.2|9196|9193.2|9194|9191.2|20
1645594580000|2022-02-23 05:36:20|9196.1|9193.3|9196.1|9193.3|9196.5|9193.7|9196.1|9193.3|2
1645594590000|2022-02-23 05:36:30|9195.7|9192.9|9196|9193.2|9196.4|9193.6|9195.5|9192.7|2
1645594600000|2022-02-23 05:36:40|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|9196.4|9193.6|0
1645594610000|2022-02-23 05:36:50|9196.5|9193.7|9196.5|9193.7|9197.4|9194.6|9196.5|9193.7|2
1645594620000|2022-02-23 05:37:00|||||||||3
1645594630000|2022-02-23 05:37:10|9195.7|9192.9|9196.1|9193.3|9196.1|9193.3|9195.7|9192.9|4
1645594640000|2022-02-23 05:37:20|9196.5|9193.7|9196.5|9193.7|9196.5|9193.7|9196.5|9193.7|0
1645594650000|2022-02-23 05:37:30|9196.1|9193.3|9196.5|9193.7|9196.5|9193.7|9195.6|9192.8|1
1645594660000|2022-02-23 05:37:40|9196.1|9193.3|9194.5|9191.7|9196.5|9193.7|9194.5|9191.7|23
1645594670000|2022-02-23 05:37:50|9194.1|9191.3|9194.9|9192.1|9195.3|9192.5|9194.1|9191.3|17
1645594680000|2022-02-23 05:38:00|9194.5|9191.7|9195.5|9192.7|9195.5|9192.7|9194.5|9191.7|2
1645594690000|2022-02-23 05:38:10|9195.1|9192.3|9194.5|9191.7|9195.1|9192.3|9194.5|9191.7|5
1645594700000|2022-02-23 05:38:20|9194.6|9191.8|9194.5|9191.7|9195|9192.2|9194.5|9191.7|5
1645594710000|2022-02-23 05:38:30|9194.1|9191.3|9194.5|9191.7|9194.5|9191.7|9194.1|9191.3|7
1645594720000|2022-02-23 05:38:40|||||||||1
1645594730000|2022-02-23 05:38:50|9195.4|9192.6|9195.5|9192.7|9195.5|9192.7|9195.4|9192.6|6
1645594740000|2022-02-23 05:39:00|9196.5|9193.7|9196.5|9193.7|9196.5|9193.7|9196.5|9193.7|11
1645594750000|2022-02-23 05:39:10|||||||||1
1645594760000|2022-02-23 05:39:20|9196.1|9193.3|9196.5|9193.7|9196.5|9193.7|9196.1|9193.3|2
1645594770000|2022-02-23 05:39:30|9196.1|9193.3|9196.5|9193.7|9196.5|9193.7|9196.1|9193.3|1
1645594780000|2022-02-23 05:39:40|9196.1|9193.3|9196.1|9193.3|9196.1|9193.3|9196.1|9193.3|2
1645594790000|2022-02-23 05:39:50|9196.6|9193.8|9196|9193.2|9196.6|9193.8|9195.7|9192.9|6
1645594800000|2022-02-23 05:40:00|9196.1|9193.3|9195.5|9192.7|9196.1|9193.3|9194.6|9191.8|10
1645594810000|2022-02-23 05:40:10|9195.1|9192.3|9196.4|9193.6|9196.4|9193.6|9193.6|9190.8|18
1645594820000|2022-02-23 05:40:20|9196|9193.2|9196.4|9193.6|9196.4|9193.6|9196|9193.2|4
1645594830000|2022-02-23 05:40:30|9197.4|9194.6|9193.6|9190.8|9197.4|9194.6|9193.6|9190.8|17
1645594840000|2022-02-23 05:40:40|9193.5|9190.7|9191.5|9188.7|9193.5|9190.7|9191.5|9188.7|44
1645594850000|2022-02-23 05:40:50|9190.6|9187.8|9190.5|9187.7|9191.1|9188.3|9189.6|9186.8|19
1645594860000|2022-02-23 05:41:00|9190.9|9188.1|9190.1|9187.3|9190.9|9188.1|9189.6|9186.8|10
1645594870000|2022-02-23 05:41:10|9189.6|9186.8|9190.1|9187.3|9190.5|9187.7|9189.6|9186.8|2
1645594880000|2022-02-23 05:41:20|9190.5|9187.7|9190.5|9187.7|9190.5|9187.7|9190.1|9187.3|5
1645594890000|2022-02-23 05:41:30|9190.1|9187.3|9190.1|9187.3|9190.5|9187.7|9189.1|9186.3|27
1645594900000|2022-02-23 05:41:40|9189.6|9186.8|9189.5|9186.7|9190.6|9187.8|9189.5|9186.7|20
1645594910000|2022-02-23 05:41:50|9190.1|9187.3|9189.5|9186.7|9190.1|9187.3|9189.5|9186.7|1
1645594920000|2022-02-23 05:42:00|9189.6|9186.8|9189.5|9186.7|9190.5|9187.7|9189.1|9186.3|8
1645594930000|2022-02-23 05:42:10|9190.1|9187.3|9189.5|9186.7|9190.1|9187.3|9189.5|9186.7|3
1645594940000|2022-02-23 05:42:20|9189.6|9186.8|9189.5|9186.7|9189.6|9186.8|9188.6|9185.8|8
1645594950000|2022-02-23 05:42:30|9189.1|9186.3|9188.5|9185.7|9189.1|9186.3|9188.1|9185.3|12
1645594960000|2022-02-23 05:42:40|9188.1|9185.3|9188.5|9185.7|9188.5|9185.7|9188.1|9185.3|4
1645594970000|2022-02-23 05:42:50|9187.6|9184.8|9185.5|9182.7|9188.5|9185.7|9184.5|9181.7|117
1645594980000|2022-02-23 05:43:00|9185.1|9182.3|9185.5|9182.7|9185.5|9182.7|9185.1|9182.3|15
1645594990000|2022-02-23 05:43:10|9185.6|9182.8|9186.5|9183.7|9186.5|9183.7|9185.6|9182.8|20
1645595000000|2022-02-23 05:43:20|9186.9|9184.1|9187.5|9184.7|9187.6|9184.8|9186.5|9183.7|12
1645595010000|2022-02-23 05:43:30|9188.5|9185.7|9188|9185.2|9188.5|9185.7|9187.6|9184.8|12
1645595020000|2022-02-23 05:43:40|9188.5|9185.7|9188.5|9185.7|9188.5|9185.7|9188.5|9185.7|1
1645595030000|2022-02-23 05:43:50|9189.5|9186.7|9188.5|9185.7|9189.5|9186.7|9188.5|9185.7|6
1645595040000|2022-02-23 05:44:00|9188.1|9185.3|9188.5|9185.7|9188.5|9185.7|9188.1|9185.3|0
1645595050000|2022-02-23 05:44:10|9188.1|9185.3|9188.5|9185.7|9188.5|9185.7|9188.1|9185.3|0
1645595060000|2022-02-23 05:44:20|9188.4|9185.6|9186.5|9183.7|9188.4|9185.6|9185.5|9182.7|33
1645595070000|2022-02-23 05:44:30|9185.5|9182.7|9185.5|9182.7|9185.9|9183.1|9185.5|9182.7|6
1645595080000|2022-02-23 05:44:40|||||||||2
1645595090000|2022-02-23 05:44:50|9186.5|9183.7|9186.1|9183.3|9186.5|9183.7|9186.1|9183.3|4
1645595100000|2022-02-23 05:45:00|9185.6|9182.8|9185.5|9182.7|9187.5|9184.7|9185.1|9182.3|33
1645595110000|2022-02-23 05:45:10|9186.3|9183.5|9186.5|9183.7|9186.9|9184.1|9186.3|9183.5|5
1645595120000|2022-02-23 05:45:20|9186.1|9183.3|9185.5|9182.7|9186.1|9183.3|9184.5|9181.7|19
1645595130000|2022-02-23 05:45:30|9185|9182.2|9185.5|9182.7|9185.9|9183.1|9184.5|9181.7|14
1645595140000|2022-02-23 05:45:40|9185.9|9183.1|9187.5|9184.7|9187.5|9184.7|9185.5|9182.7|7
1645595150000|2022-02-23 05:45:50|9187|9184.2|9187.5|9184.7|9187.5|9184.7|9187|9184.2|1
1645595160000|2022-02-23 05:46:00|9187|9184.2|9188.5|9185.7|9188.5|9185.7|9187|9184.2|6
1645595170000|2022-02-23 05:46:10|9188|9185.2|9189|9186.2|9189|9186.2|9188|9185.2|2
1645595180000|2022-02-23 05:46:20|9189.5|9186.7|9189.5|9186.7|9190.5|9187.7|9189|9186.2|9
1645595190000|2022-02-23 05:46:30|9189|9186.2|9188|9185.2|9189.4|9186.6|9188|9185.2|10
1645595200000|2022-02-23 05:46:40|9188.5|9185.7|9187|9184.2|9188.5|9185.7|9187|9184.2|13
1645595210000|2022-02-23 05:46:50|9187.5|9184.7|9187|9184.2|9187.5|9184.7|9187|9184.2|1
1645595230000|2022-02-23 05:47:10|9188.4|9185.6|9190|9187.2|9190.5|9187.7|9188.4|9185.6|56
1645595240000|2022-02-23 05:47:20|9190.5|9187.7|9190|9187.2|9190.9|9188.1|9190|9187.2|4
1645595250000|2022-02-23 05:47:30|9190.4|9187.6|9189.4|9186.6|9190.4|9187.6|9189.4|9186.6|4
1645595270000|2022-02-23 05:47:50|9189.9|9187.1|9189.9|9187.1|9189.9|9187.1|9189.9|9187.1|4
1645595280000|2022-02-23 05:48:00|9189.5|9186.7|9190.5|9187.7|9191.4|9188.6|9189.5|9186.7|13
1645595290000|2022-02-23 05:48:10|9190.4|9187.6|9189.4|9186.6|9190.4|9187.6|9189.4|9186.6|13
1645595300000|2022-02-23 05:48:20|9188.5|9185.7|9188.4|9185.6|9188.5|9185.7|9188|9185.2|9
1645595310000|2022-02-23 05:48:30|9188.5|9185.7|9188.5|9185.7|9188.5|9185.7|9188.5|9185.7|1
1645595320000|2022-02-23 05:48:40|9188.4|9185.6|9187.4|9184.6|9188.4|9185.6|9187.4|9184.6|5
1645595330000|2022-02-23 05:48:50|9187|9184.2|9186.9|9184.1|9187|9184.2|9186.5|9183.7|5
1645595340000|2022-02-23 05:49:00|9186.5|9183.7|9186.3|9183.5|9186.9|9184.1|9185.5|9182.7|8
1645595350000|2022-02-23 05:49:10|9186.8|9184|9186.9|9184.1|9186.9|9184.1|9186.8|9184|1
1645595360000|2022-02-23 05:49:20|9187.3|9184.5|9187.3|9184.5|9187.4|9184.6|9187|9184.2|1
1645595370000|2022-02-23 05:49:30|9187.4|9184.6|9187.4|9184.6|9187.4|9184.6|9187.4|9184.6|2
1645595390000|2022-02-23 05:49:50|9186.9|9184.1|9186.9|9184.1|9186.9|9184.1|9186.9|9184.1|3
1645595400000|2022-02-23 05:50:00|9187|9184.2|9187.8|9185|9187.8|9185|9187|9184.2|2
1645595410000|2022-02-23 05:50:10|9187.4|9184.6|9187.4|9184.6|9187.4|9184.6|9187.4|9184.6|2
1645595420000|2022-02-23 05:50:20|||||||||1
1645595430000|2022-02-23 05:50:30|9187.8|9185|9187.9|9185.1|9187.9|9185.1|9187.4|9184.6|4
1645595440000|2022-02-23 05:50:40|9188.3|9185.5|9187.9|9185.1|9188.3|9185.5|9187.9|9185.1|1
1645595460000|2022-02-23 05:51:00|9187.4|9184.6|9186.4|9183.6|9187.4|9184.6|9186.4|9183.6|4
1645595470000|2022-02-23 05:51:10|9187.3|9184.5|9187.3|9184.5|9187.3|9184.5|9186.4|9183.6|2
1645595480000|2022-02-23 05:51:20|9189.6|9186.8|9188.9|9186.1|9189.9|9187.1|9188.9|9186.1|18
1645595490000|2022-02-23 05:51:30|9189.3|9186.5|9189.3|9186.5|9189.3|9186.5|9189.3|9186.5|3
1645595510000|2022-02-23 05:51:50|9189.9|9187.1|9189.4|9186.6|9190.4|9187.6|9189.4|9186.6|2
1645595520000|2022-02-23 05:52:00|9189|9186.2|9188.4|9185.6|9189|9186.2|9188.4|9185.6|2
1645595530000|2022-02-23 05:52:10|9188|9185.2|9187.9|9185.1|9188.3|9185.5|9187.4|9184.6|9
1645595540000|2022-02-23 05:52:20|9187.4|9184.6|9187.4|9184.6|9187.4|9184.6|9187.3|9184.5|7
1645595550000|2022-02-23 05:52:30|9187.8|9185|9187.4|9184.6|9188.3|9185.5|9187.4|9184.6|2
1645595560000|2022-02-23 05:52:40|9187.8|9185|9188.3|9185.5|9188.3|9185.5|9187.8|9185|1
1645595570000|2022-02-23 05:52:50|9189.3|9186.5|9189.3|9186.5|9189.4|9186.6|9188.9|9186.1|8
1645595590000|2022-02-23 05:53:10|||||||||1
1645595600000|2022-02-23 05:53:20|9189.4|9186.6|9189.4|9186.6|9189.4|9186.6|9189.4|9186.6|0
1645595610000|2022-02-23 05:53:30|9189.8|9187|9187.4|9184.6|9189.8|9187|9187.4|9184.6|10
1645595620000|2022-02-23 05:53:40|9188.3|9185.5|9188.4|9185.6|9188.9|9186.1|9188.3|9185.5|4
1645595630000|2022-02-23 05:53:50|9188.9|9186.1|9188.9|9186.1|9188.9|9186.1|9188.9|9186.1|4
1645595640000|2022-02-23 05:54:00|9188.4|9185.6|9186.9|9184.1|9188.9|9186.1|9186.9|9184.1|5
1645595650000|2022-02-23 05:54:10|9186.4|9183.6|9185.9|9183.1|9186.4|9183.6|9185.4|9182.6|7
1645595660000|2022-02-23 05:54:20|9185.4|9182.6|9184.9|9182.1|9185.9|9183.1|9184.9|9182.1|5
1645595670000|2022-02-23 05:54:30|9185.3|9182.5|9183.4|9180.6|9185.4|9182.6|9183.3|9180.5|14
1645595680000|2022-02-23 05:54:40|9184.2|9181.4|9183.9|9181.1|9184.9|9182.1|9183.9|9181.1|10
1645595690000|2022-02-23 05:54:50|9183.8|9181|9184.8|9182|9184.8|9182|9183.4|9180.6|12
1645595700000|2022-02-23 05:55:00|9184.3|9181.5|9183.3|9180.5|9184.3|9181.5|9183.3|9180.5|4
1645595710000|2022-02-23 05:55:10|||||||||3
1645595720000|2022-02-23 05:55:20|9182.9|9180.1|9183.3|9180.5|9183.3|9180.5|9182.9|9180.1|4
1645595730000|2022-02-23 05:55:30|9182.9|9180.1|9183.4|9180.6|9183.4|9180.6|9182.9|9180.1|10
1645595740000|2022-02-23 05:55:40|9183|9180.2|9183.4|9180.6|9183.4|9180.6|9183|9180.2|1
1645595750000|2022-02-23 05:55:50|9183.3|9180.5|9183.3|9180.5|9183.3|9180.5|9183.3|9180.5|1
1645595760000|2022-02-23 05:56:00|9182.9|9180.1|9183.3|9180.5|9183.3|9180.5|9182.9|9180.1|5
1645595770000|2022-02-23 05:56:10|9182.4|9179.6|9183.8|9181|9183.8|9181|9182.4|9179.6|12
1645595780000|2022-02-23 05:56:20|9184.3|9181.5|9183.4|9180.6|9184.3|9181.5|9183.4|9180.6|3
1645595790000|2022-02-23 05:56:30|9184.3|9181.5|9183.8|9181|9184.3|9181.5|9183.8|9181|0
1645595800000|2022-02-23 05:56:40|9184.3|9181.5|9184.3|9181.5|9184.3|9181.5|9183.8|9181|3
1645595810000|2022-02-23 05:56:50|9184.8|9182|9184.3|9181.5|9184.8|9182|9184.3|9181.5|9
1645595820000|2022-02-23 05:57:00|9183.8|9181|9184.3|9181.5|9184.7|9181.9|9183.8|9181|1
1645595830000|2022-02-23 05:57:10|9184.7|9181.9|9184.7|9181.9|9184.7|9181.9|9184.3|9181.5|0
1645595840000|2022-02-23 05:57:20|9184.3|9181.5|9184.7|9181.9|9184.7|9181.9|9184.3|9181.5|1
1645595850000|2022-02-23 05:57:30|9185.9|9183.1|9188.8|9186|9189.3|9186.5|9185.8|9183|41
1645595860000|2022-02-23 05:57:40|9187.3|9184.5|9188.3|9185.5|9188.8|9186|9187.3|9184.5|20
1645595870000|2022-02-23 05:57:50|9188.4|9185.6|9188.8|9186|9190.3|9187.5|9188.4|9185.6|14
1645595880000|2022-02-23 05:58:00|9188.4|9185.6|9188.3|9185.5|9188.4|9185.6|9187.8|9185|3
1645595890000|2022-02-23 05:58:10|9188|9184|9186.4|9183.6|9188|9184.5|9186.4|9183.6|17
1645595900000|2022-02-23 05:58:20|9185.8|9183|9182.8|9180|9185.8|9183|9182.8|9180|43
1645595910000|2022-02-23 05:58:30|9183.3|9180.5|9185|9182.2|9185.4|9182.6|9183.3|9180.5|3
1645595920000|2022-02-23 05:58:40|9185.8|9183|9185.8|9183|9186.4|9183.6|9185.8|9183|2
1645595930000|2022-02-23 05:58:50|9186.3|9183.5|9187.4|9184.6|9188.3|9185.5|9185.8|9183|15
1645595940000|2022-02-23 05:59:00|9187.8|9185|9184.8|9182|9188.3|9185.5|9183.4|9180.6|49
1645595950000|2022-02-23 05:59:10|9184.4|9181.6|9184.3|9181.5|9184.4|9181.6|9183.8|9181|13
1645595960000|2022-02-23 05:59:20|9184.8|9182|9184.4|9181.6|9184.8|9182|9184.4|9181.6|2
1645595970000|2022-02-23 05:59:30|9183.9|9181.1|9183.4|9180.6|9183.9|9181.1|9183.4|9180.6|1
1645595980000|2022-02-23 05:59:40|9183|9180.2|9183.9|9181.1|9183.9|9181.1|9182.8|9180|9
1645595990000|2022-02-23 05:59:50|9184.4|9181.6|9184.4|9181.6|9184.4|9181.6|9183.4|9180.6|3
1645596000000|2022-02-23 06:00:00|9184|9181.2|9183.4|9180.6|9184.8|9182|9182.6|9179.8|8
1645596010000|2022-02-23 06:00:10|9183|9180.2|9183.8|9181|9183.8|9181|9182.8|9180|4
1645596020000|2022-02-23 06:00:20|9183.4|9180.6|9184.3|9181.5|9184.3|9181.5|9183.4|9180.6|4
1645596030000|2022-02-23 06:00:30|9183.9|9181.1|9184.3|9181.5|9184.3|9181.5|9183.9|9181.1|1
1645596040000|2022-02-23 06:00:40|9183.9|9181.1|9183.9|9181.1|9184.3|9181.5|9183.9|9181.1|4
1645596050000|2022-02-23 06:00:50|9183.5|9180.7|9183.4|9180.6|9183.9|9181.1|9183.4|9180.6|2
1645596060000|2022-02-23 06:01:00|9183.8|9181|9183.9|9181.1|9184.3|9181.5|9183.8|9181|5
1645596070000|2022-02-23 06:01:10|9184.3|9181.5|9183.9|9181.1|9184.3|9181.5|9183.9|9181.1|0
1645596080000|2022-02-23 06:01:20|9184.4|9181.6|9183.9|9181.1|9184.4|9181.6|9183.4|9180.6|3
1645596090000|2022-02-23 06:01:30|9183.8|9181|9182.8|9180|9183.8|9181|9181.4|9178.6|11
1645596100000|2022-02-23 06:01:40|9182.4|9179.6|9184.3|9181.5|9184.3|9181.5|9182.4|9179.6|11
1645596110000|2022-02-23 06:01:50|9183.9|9181.1|9184.3|9181.5|9184.3|9181.5|9183.8|9181|2
1645596120000|2022-02-23 06:02:00|9183.8|9181|9179.3|9176.5|9184.4|9181.6|9179.3|9176.5|70
1645596130000|2022-02-23 06:02:10|9179.4|9176.6|9172.9|9170.1|9179.4|9176.6|9172.4|9169.6|235
1645596140000|2022-02-23 06:02:20|9173.4|9170.6|9175.4|9172.6|9175.4|9172.6|9172.5|9169.7|29
1645596150000|2022-02-23 06:02:30|9175.8|9173|9171.4|9168.6|9176.4|9173.6|9170.5|9167.7|40
1645596160000|2022-02-23 06:02:40|9172.4|9169.6|9173|9170.2|9173.9|9171.1|9172|9169.2|23
1645596170000|2022-02-23 06:02:50|9173.4|9170.6|9173.8|9171|9174.4|9171.6|9172.4|9169.6|16
1645596180000|2022-02-23 06:03:00|9175.8|9173|9173.9|9171.1|9175.8|9173|9173.3|9170.5|21
1645596190000|2022-02-23 06:03:10|9173.8|9171|9174.8|9172|9175.8|9173|9173.8|9171|11
1645596200000|2022-02-23 06:03:20|9175.4|9172.6|9172.8|9170|9175.4|9172.6|9172.4|9169.6|25
1645596210000|2022-02-23 06:03:30|9172.4|9169.6|9171.4|9168.6|9172.4|9169.6|9171.4|9168.6|12
1645596220000|2022-02-23 06:03:40|9171.8|9169|9173.4|9170.6|9173.4|9170.6|9171.8|9169|6
1645596230000|2022-02-23 06:03:50|9172.6|9169.8|9173.4|9170.6|9173.8|9171|9172.4|9169.6|8
1645596240000|2022-02-23 06:04:00|9172.6|9169.8|9166.4|9163.6|9172.9|9170.1|9165.9|9163.1|108
1645596250000|2022-02-23 06:04:10|9166|9163.2|9167.4|9164.6|9167.4|9164.6|9166|9163.2|19
1645596260000|2022-02-23 06:04:20|9166.9|9164.1|9167.4|9164.6|9167.5|9164.7|9166.5|9163.7|9
1645596270000|2022-02-23 06:04:30|9167.8|9165|9168.9|9166.1|9168.9|9166.1|9167.8|9165|22
1645596280000|2022-02-23 06:04:40|9168.6|9165.8|9169|9166.2|9169|9166.2|9168.6|9165.8|2
1645596290000|2022-02-23 06:04:50|9168|9165.2|9166.5|9163.7|9168|9165.2|9166.4|9163.6|46
1645596300000|2022-02-23 06:05:00|9167.4|9164.6|9167|9164.2|9167.4|9164.6|9166.6|9163.8|26
1645596310000|2022-02-23 06:05:10|9167.4|9164.6|9164.9|9162.1|9167.4|9164.6|9164.9|9162.1|24
1645596320000|2022-02-23 06:05:20|9164.5|9161.7|9164.4|9161.6|9165.4|9162.6|9164.4|9161.6|17
1645596330000|2022-02-23 06:05:30|9164.8|9162|9165.4|9162.6|9165.4|9162.6|9164|9161.2|16
1645596340000|2022-02-23 06:05:40|9165|9162.2|9165.9|9163.1|9167.4|9164.6|9164.6|9161.8|19
1645596350000|2022-02-23 06:05:50|9166.3|9163.5|9166.8|9164|9167.4|9164.6|9164.4|9161.6|164
1645596360000|2022-02-23 06:06:00|9167.2|9164.4|9164.8|9162|9167.8|9165|9163.6|9160.8|73
1645596370000|2022-02-23 06:06:10|9164.4|9161.6|9164.8|9162|9164.8|9162|9164.4|9161.6|20
1645596380000|2022-02-23 06:06:20|9164.4|9161.6|9164.8|9162|9165.2|9162.4|9164.4|9161.6|29
1645596390000|2022-02-23 06:06:30|9164.4|9161.6|9164.4|9161.6|9164.8|9162|9164.4|9161.6|3
1645596400000|2022-02-23 06:06:40|9164.8|9162|9165.3|9162.5|9165.3|9162.5|9164.8|9162|3
1645596410000|2022-02-23 06:06:50|9165.9|9163.1|9167.8|9165|9168.3|9165.5|9165.8|9163|25
1645596420000|2022-02-23 06:07:00|9168|9165.2|9169.4|9166.6|9170.2|9167.4|9168|9165.2|17
1645596430000|2022-02-23 06:07:10|9170.3|9167.5|9170.4|9167.6|9171.4|9168.6|9169.5|9166.7|18
1645596440000|2022-02-23 06:07:20|9169.6|9166.8|9168.4|9165.6|9169.6|9166.8|9168.3|9165.5|8
1645596450000|2022-02-23 06:07:30|9168.8|9166|9167.4|9164.6|9169.2|9166.4|9167.4|9164.6|6
1645596460000|2022-02-23 06:07:40|9167.8|9165|9162|9159.2|9167.8|9165|9161.9|9159.1|23
1645596470000|2022-02-23 06:07:50|9162.4|9159.6|9163.4|9160.6|9163.8|9161|9161.4|9158.6|27
1645596480000|2022-02-23 06:08:00|9163|9160.2|9161.8|9159|9163|9160.2|9161.4|9158.6|14
1645596490000|2022-02-23 06:08:10|9162.3|9159.5|9163.4|9160.6|9163.4|9160.6|9162.3|9159.5|17
1645596500000|2022-02-23 06:08:20|9164.4|9161.6|9164.9|9162.1|9166.4|9163.6|9164.4|9161.6|17
1645596510000|2022-02-23 06:08:30|9165.3|9162.5|9164.4|9161.6|9165.4|9162.6|9164.4|9161.6|7
1645596520000|2022-02-23 06:08:40|9165.2|9162.4|9164.9|9162.1|9165.4|9162.6|9164.9|9162.1|9
1645596530000|2022-02-23 06:08:50|9165.3|9162.5|9165|9162.2|9165.4|9162.6|9165|9162.2|1
1645596540000|2022-02-23 06:09:00|9164.9|9162.1|9163|9160.2|9164.9|9162.1|9161.6|9158.8|22
1645596550000|2022-02-23 06:09:10|9162.6|9159.8|9161.8|9159|9162.9|9160.1|9161.8|9159|17
1645596560000|2022-02-23 06:09:20|9161.4|9158.6|9159.9|9157.1|9161.4|9158.6|9159.9|9157.1|37
1645596570000|2022-02-23 06:09:30|9159.5|9156.7|9158|9155.2|9159.5|9156.7|9157.5|9154.7|48
1645596580000|2022-02-23 06:09:40|9159.2|9156.4|9155.4|9152.6|9159.2|9156.4|9155.4|9152.6|67
1645596590000|2022-02-23 06:09:50|9154.6|9151.8|9155.4|9152.6|9155.8|9153|9153.9|9151.1|39
1645596600000|2022-02-23 06:10:00|9155|9152.2|9155.4|9152.6|9157.4|9154.6|9154.4|9151.6|16
1645596610000|2022-02-23 06:10:10|9155.3|9152.5|9156.4|9153.6|9157.3|9154.5|9155.3|9152.5|17
1645596620000|2022-02-23 06:10:20|9156.8|9154|9155.4|9152.6|9156.8|9154|9155.4|9152.6|18
1645596630000|2022-02-23 06:10:30|9156.3|9153.5|9154.8|9152|9157.4|9154.6|9154.4|9151.6|86
1645596640000|2022-02-23 06:10:40|9155.2|9152.4|9154.4|9151.6|9156.2|9153.4|9153.9|9151.1|17
1645596650000|2022-02-23 06:10:50|9153.1|9150.3|9151.8|9149|9154.8|9152|9151.3|9148.5|53
1645596660000|2022-02-23 06:11:00|9152.2|9149.4|9148.4|9145.6|9152.2|9149.4|9147.4|9144.6|73
1645596670000|2022-02-23 06:11:10|9148|9145.2|9148.4|9145.6|9148.4|9145.6|9146.5|9143.7|44
1645596680000|2022-02-23 06:11:20|9148.8|9146|9146|9143.2|9149.4|9146.6|9146|9143.2|78
1645596690000|2022-02-23 06:11:30|9146.4|9143.6|9148.4|9145.6|9149|9146.2|9146.4|9143.6|31
1645596700000|2022-02-23 06:11:40|9147.5|9144.7|9149.4|9146.6|9149.4|9146.6|9147.4|9144.6|16
1645596710000|2022-02-23 06:11:50|9149|9146.2|9149|9146.2|9149|9146.2|9148.5|9145.7|4
1645596720000|2022-02-23 06:12:00|9149.4|9146.6|9150|9147.2|9150.4|9147.6|9149.4|9146.6|23
1645596730000|2022-02-23 06:12:10|9150.4|9147.6|9151.4|9148.6|9151.4|9148.6|9150|9147.2|8
1645596740000|2022-02-23 06:12:20|9151.8|9149|9153.4|9150.6|9153.4|9150.6|9151.8|9149|15
1645596750000|2022-02-23 06:12:30|9153.8|9151|9153|9150.2|9154.3|9151.5|9152.5|9149.7|21
1645596760000|2022-02-23 06:12:40|9152.9|9150.1|9151.5|9148.7|9154.2|9151.4|9151.5|9148.7|13
1645596770000|2022-02-23 06:12:50|9152|9149.2|9153.4|9150.6|9153.4|9150.6|9152|9149.2|16
1645596780000|2022-02-23 06:13:00|9153|9150.2|9152.8|9150|9153|9150.2|9151.4|9148.6|28
1645596790000|2022-02-23 06:13:10|9152.4|9149.6|9154.4|9151.6|9154.4|9151.6|9152.4|9149.6|11
1645596800000|2022-02-23 06:13:20|9153.9|9151.1|9155.4|9152.6|9156.2|9153.4|9153.9|9151.1|13
1645596810000|2022-02-23 06:13:30|9154.5|9151.7|9156.4|9153.6|9157.3|9154.5|9154.4|9151.6|32
1645596820000|2022-02-23 06:13:40|9156.8|9154|9155.8|9153|9156.8|9154|9153.9|9151.1|11
1645596830000|2022-02-23 06:13:50|9155.4|9152.6|9155.4|9152.6|9156.2|9153.4|9154.9|9152.1|10
1645596840000|2022-02-23 06:14:00|9155|9152.2|9155.9|9153.1|9156|9153.2|9154.5|9151.7|7
1645596850000|2022-02-23 06:14:10|9156.4|9153.6|9159.8|9157|9160.4|9157.6|9156.4|9153.6|37
1645596860000|2022-02-23 06:14:20|9159.4|9156.6|9161.8|9159|9161.8|9159|9159.4|9156.6|11
1645596870000|2022-02-23 06:14:30|9161.9|9159.1|9160.4|9157.6|9161.9|9159.1|9160.4|9157.6|7
1645596880000|2022-02-23 06:14:40|9160.5|9157.7|9161.4|9158.6|9162.4|9159.6|9160.5|9157.7|12
1645596890000|2022-02-23 06:14:50|9161.8|9159|9161.4|9158.6|9162.4|9159.6|9161.4|9158.6|10
1645596900000|2022-02-23 06:15:00|9160.5|9157.7|9160.4|9157.6|9160.8|9158|9160.4|9157.6|2
1645596910000|2022-02-23 06:15:10|9160.5|9157.7|9159.9|9157.1|9161.4|9158.6|9159.4|9156.6|5
1645596920000|2022-02-23 06:15:20|9159.5|9156.7|9159.8|9157|9160.4|9157.6|9159.4|9156.6|17
1645596930000|2022-02-23 06:15:30|9159.4|9156.6|9159.4|9156.6|9160.3|9157.5|9159.4|9156.6|1
1645596940000|2022-02-23 06:15:40|9158.9|9156.1|9159.4|9156.6|9159.4|9156.6|9157.9|9155.1|5
1645596950000|2022-02-23 06:15:50|9158.9|9156.1|9159.4|9156.6|9159.4|9156.6|9158.4|9155.6|6
1645596960000|2022-02-23 06:16:00|9160.4|9157.6|9158.9|9156.1|9160.4|9157.6|9158.4|9155.6|22
1645596970000|2022-02-23 06:16:10|9159.8|9157|9159.4|9156.6|9159.9|9157.1|9159.4|9156.6|0
1645596980000|2022-02-23 06:16:20|9160.2|9157.4|9160.4|9157.6|9161.4|9158.6|9160.2|9157.4|11
1645596990000|2022-02-23 06:16:30|9159.4|9156.6|9158.9|9156.1|9159.8|9157|9158.4|9155.6|3
1645597000000|2022-02-23 06:16:40|9159.3|9156.5|9161.4|9158.6|9161.8|9159|9159.3|9156.5|21
1645597010000|2022-02-23 06:16:50|||||||||4
1645597020000|2022-02-23 06:17:00|9160.9|9158.1|9162.4|9159.6|9162.4|9159.6|9160.9|9158.1|14
1645597030000|2022-02-23 06:17:10|9161.9|9159.1|9163.9|9161.1|9164.4|9161.6|9161.4|9158.6|30
1645597040000|2022-02-23 06:17:20|9163.4|9160.6|9164.4|9161.6|9164.4|9161.6|9163.4|9160.6|8
1645597050000|2022-02-23 06:17:30|9163.5|9160.7|9164.4|9161.6|9164.4|9161.6|9163.5|9160.7|7
1645597060000|2022-02-23 06:17:40|9163.4|9160.6|9163.4|9160.6|9164.4|9161.6|9163.4|9160.6|17
1645597070000|2022-02-23 06:17:50|9163.8|9161|9164.4|9161.6|9164.4|9161.6|9163.8|9161|9
1645597080000|2022-02-23 06:18:00|9163.5|9160.7|9161.4|9158.6|9163.5|9160.7|9160.9|9158.1|26
1645597090000|2022-02-23 06:18:10|9160.9|9158.1|9161.4|9158.6|9161.8|9159|9160.9|9158.1|4
1645597100000|2022-02-23 06:18:20|9161.8|9159|9164.4|9161.6|9164.4|9161.6|9161.8|9159|5
1645597110000|2022-02-23 06:18:30|9163.9|9161.1|9163.9|9161.1|9164.4|9161.6|9163.4|9160.6|6
1645597120000|2022-02-23 06:18:40|9163.5|9160.7|9162.4|9159.6|9163.5|9160.7|9161.9|9159.1|1
1645597130000|2022-02-23 06:18:50|9163.2|9160.4|9163.8|9161|9164.2|9161.4|9163.2|9160.4|3
1645597140000|2022-02-23 06:19:00|9163.4|9160.6|9163.4|9160.6|9163.8|9161|9162.9|9160.1|3
1645597150000|2022-02-23 06:19:10|9163.8|9161|9163.4|9160.6|9164.3|9161.5|9162.9|9160.1|7
1645597160000|2022-02-23 06:19:20|9163.8|9161|9163.8|9161|9163.9|9161.1|9163.4|9160.6|3
1645597170000|2022-02-23 06:19:30|9164.3|9161.5|9164.4|9161.6|9164.4|9161.6|9164.3|9161.5|2
1645597180000|2022-02-23 06:19:40|9164.8|9162|9165.9|9163.1|9166.4|9163.6|9164.8|9162|26
1645597190000|2022-02-23 06:19:50|9165.4|9162.6|9164.3|9161.5|9165.4|9162.6|9163.3|9160.5|20
1645597200000|2022-02-23 06:20:00|9163.5|9160.7|9164.8|9162|9164.8|9162|9163.3|9160.5|18
1645597210000|2022-02-23 06:20:10|9165.2|9162.4|9164.8|9162|9165.2|9162.4|9164.3|9161.5|12
1645597220000|2022-02-23 06:20:20|9164.3|9161.5|9164.3|9161.5|9165.3|9162.5|9164.3|9161.5|12
1645597230000|2022-02-23 06:20:30|9164.8|9162|9164.3|9161.5|9164.8|9162|9164.3|9161.5|0
1645597240000|2022-02-23 06:20:40|||||||||3
1645597250000|2022-02-23 06:20:50|9165.3|9162.5|9164.3|9161.5|9165.3|9162.5|9164.3|9161.5|3
1645597260000|2022-02-23 06:21:00|9165.3|9162.5|9163.8|9161|9165.3|9162.5|9163.4|9160.6|10
1645597270000|2022-02-23 06:21:10|9163.3|9160.5|9162.3|9159.5|9164.2|9161.4|9161.9|9159.1|13
1645597280000|2022-02-23 06:21:20|9162.8|9160|9161.9|9159.1|9163.8|9161|9161.9|9159.1|9
1645597290000|2022-02-23 06:21:30|9163.2|9160.4|9163.3|9160.5|9163.8|9161|9161.3|9158.5|35
1645597300000|2022-02-23 06:21:40|9162.9|9160.1|9162.8|9160|9162.9|9160.1|9162.8|9160|0
1645597310000|2022-02-23 06:21:50|9161.5|9158.7|9161.3|9158.5|9162.2|9159.4|9161.3|9158.5|5
1645597320000|2022-02-23 06:22:00|9162.2|9159.4|9162.3|9159.5|9162.3|9159.5|9161.8|9159|7
1645597330000|2022-02-23 06:22:10|9161.9|9159.1|9162.8|9160|9162.8|9160|9161.3|9158.5|6
1645597340000|2022-02-23 06:22:20|9162.3|9159.5|9162.3|9159.5|9162.9|9160.1|9161.9|9159.1|4
1645597350000|2022-02-23 06:22:30|9162.8|9160|9163.8|9161|9164.2|9161.4|9162.8|9160|5
1645597360000|2022-02-23 06:22:40|9164.3|9161.5|9163.3|9160.5|9164.3|9161.5|9163.3|9160.5|6
1645597370000|2022-02-23 06:22:50|9164.2|9161.4|9163.4|9160.6|9164.3|9161.5|9163.4|9160.6|7
1645597380000|2022-02-23 06:23:00|9163.8|9161|9163.9|9161.1|9163.9|9161.1|9163.8|9161|1
1645597390000|2022-02-23 06:23:10|9164.3|9161.5|9164.3|9161.5|9165.3|9162.5|9163.9|9161.1|5
1645597400000|2022-02-23 06:23:20|9165.2|9162.4|9162.8|9160|9165.3|9162.5|9161.9|9159.1|14
1645597410000|2022-02-23 06:23:30|9162.3|9159.5|9161.9|9159.1|9162.8|9160|9161.8|9159|1
1645597420000|2022-02-23 06:23:40|9161.5|9158.7|9160.8|9158|9161.5|9158.7|9160.3|9157.5|8
1645597430000|2022-02-23 06:23:50|9160.4|9157.6|9160.8|9158|9161.3|9158.5|9159.8|9157|23
1645597440000|2022-02-23 06:24:00|9161.2|9158.4|9160.3|9157.5|9161.3|9158.5|9160.3|9157.5|11
1645597450000|2022-02-23 06:24:10|9160.8|9158|9159.3|9156.5|9161.2|9158.4|9159.3|9156.5|15
1645597460000|2022-02-23 06:24:20|9159.2|9156.4|9157.2|9154.4|9159.2|9156.4|9157.2|9154.4|6
1645597470000|2022-02-23 06:24:30|9157.7|9154.9|9158.2|9155.4|9158.2|9155.4|9157.7|9154.9|4
1645597480000|2022-02-23 06:24:40|9158.6|9155.8|9159.2|9156.4|9159.2|9156.4|9158.2|9155.4|8
1645597490000|2022-02-23 06:24:50|9158.7|9155.9|9158.2|9155.4|9158.7|9155.9|9158.2|9155.4|5
1645597500000|2022-02-23 06:25:00|9158.6|9155.8|9157.2|9154.4|9158.6|9155.8|9157.2|9154.4|7
1645597510000|2022-02-23 06:25:10|9157.7|9154.9|9157.2|9154.4|9157.7|9154.9|9155.2|9152.4|33
1645597520000|2022-02-23 06:25:20|9156.7|9153.9|9158.7|9155.9|9159.2|9156.4|9156.3|9153.5|11
1645597530000|2022-02-23 06:25:30|9159.2|9156.4|9159.2|9156.4|9159.2|9156.4|9159.2|9156.4|1
1645597540000|2022-02-23 06:25:40|9158.8|9156|9159.7|9156.9|9159.7|9156.9|9158.3|9155.5|11
1645597550000|2022-02-23 06:25:50|9160.2|9157.4|9161.2|9158.4|9161.2|9158.4|9160.2|9157.4|2
1645597560000|2022-02-23 06:26:00|9162|9159.2|9162.2|9159.4|9162.2|9159.4|9162|9159.2|6
1645597570000|2022-02-23 06:26:10|9161.7|9158.9|9161.7|9158.9|9161.7|9158.9|9161.7|9158.9|6
1645597580000|2022-02-23 06:26:20|9161.3|9158.5|9161.7|9158.9|9161.7|9158.9|9160.8|9158|3
1645597590000|2022-02-23 06:26:30|9162.2|9159.4|9161.3|9158.5|9162.7|9159.9|9161.3|9158.5|19
1645597600000|2022-02-23 06:26:40|9161.2|9158.4|9161.7|9158.9|9162.2|9159.4|9161.2|9158.4|3
1645597610000|2022-02-23 06:26:50|9162.2|9159.4|9161.7|9158.9|9162.2|9159.4|9160.8|9158|6
1645597620000|2022-02-23 06:27:00|9162.2|9159.4|9161.7|9158.9|9162.2|9159.4|9160.7|9157.9|13
1645597630000|2022-02-23 06:27:10|9162.2|9159.4|9162.2|9159.4|9162.2|9159.4|9162.2|9159.4|0
1645597650000|2022-02-23 06:27:30|9163.2|9160.4|9162.2|9159.4|9163.2|9160.4|9162.2|9159.4|21
1645597670000|2022-02-23 06:27:50|9161.8|9159|9159.7|9156.9|9161.8|9159|9159.7|9156.9|14
1645597680000|2022-02-23 06:28:00|9160.2|9157.4|9162.2|9159.4|9162.2|9159.4|9160.2|9157.4|1
1645597690000|2022-02-23 06:28:10|9162.3|9159.5|9163.2|9160.4|9163.2|9160.4|9162.3|9159.5|9
1645597700000|2022-02-23 06:28:20|9162.3|9159.5|9163.7|9160.9|9164.2|9161.4|9162.3|9159.5|13
1645597710000|2022-02-23 06:28:30|9163.3|9160.5|9163.7|9160.9|9164.2|9161.4|9163.3|9160.5|3
1645597720000|2022-02-23 06:28:40|9164.2|9161.4|9164.6|9161.8|9164.7|9161.9|9163.7|9160.9|9
1645597730000|2022-02-23 06:28:50|9164.1|9161.3|9164.1|9161.3|9164.1|9161.3|9164.1|9161.3|1
1645597740000|2022-02-23 06:29:00|9164.6|9161.8|9164.6|9161.8|9165.6|9162.8|9164.1|9161.3|11
1645597750000|2022-02-23 06:29:10|9164.1|9161.3|9165.1|9162.3|9165.1|9162.3|9164.1|9161.3|4
1645597760000|2022-02-23 06:29:20|9165.6|9162.8|9165.1|9162.3|9165.6|9162.8|9165.1|9162.3|2
1645597770000|2022-02-23 06:29:30|9165.6|9162.8|9164.2|9161.4|9165.6|9162.8|9164.2|9161.4|14
1645597780000|2022-02-23 06:29:40|9164.3|9161.5|9163.2|9160.4|9165.1|9162.3|9163.2|9160.4|15
1645597790000|2022-02-23 06:29:50|9163.6|9160.8|9162.1|9159.3|9164.1|9161.3|9161.3|9158.5|14
1645597800000|2022-02-23 06:30:00|9161.6|9158.8|9163.1|9160.3|9163.1|9160.3|9160.7|9157.9|14
1645597810000|2022-02-23 06:30:10|9162.3|9159.5|9162.7|9159.9|9162.7|9159.9|9161.7|9158.9|7
1645597820000|2022-02-23 06:30:20|9163.1|9160.3|9164.1|9161.3|9164.2|9161.4|9163.1|9160.3|9
1645597830000|2022-02-23 06:30:30|9163.7|9160.9|9163.7|9160.9|9164.1|9161.3|9163.7|9160.9|2
1645597840000|2022-02-23 06:30:40|9163.3|9160.5|9163.1|9160.3|9163.3|9160.5|9162.2|9159.4|2
1645597850000|2022-02-23 06:30:50|9162.6|9159.8|9162.7|9159.9|9163.1|9160.3|9162.2|9159.4|10
1645597860000|2022-02-23 06:31:00|9162.6|9159.8|9160.8|9158|9163.1|9160.3|9160.7|9157.9|33
1645597870000|2022-02-23 06:31:10|9161.2|9158.4|9160.3|9157.5|9163.1|9160.3|9160.3|9157.5|49
1645597880000|2022-02-23 06:31:20|9160.4|9157.6|9160.4|9157.6|9160.4|9157.6|9160.3|9157.5|5
1645597890000|2022-02-23 06:31:30|9161.2|9158.4|9157.4|9154.6|9161.2|9158.4|9157.4|9154.6|65
1645597900000|2022-02-23 06:31:40|9157.3|9154.5|9156.3|9153.5|9157.3|9154.5|9154.4|9151.6|66
1645597910000|2022-02-23 06:31:50|9155.9|9153.1|9155.3|9152.5|9156.3|9153.5|9154.3|9151.5|16
1645597920000|2022-02-23 06:32:00|9154.9|9152.1|9154.3|9151.5|9155.3|9152.5|9153.4|9150.6|20
1645597930000|2022-02-23 06:32:10|9153.9|9151.1|9154.3|9151.5|9154.3|9151.5|9153.4|9150.6|5
1645597940000|2022-02-23 06:32:20|9154.1|9151.3|9151.3|9148.5|9154.1|9151.3|9150.4|9147.6|29
1645597950000|2022-02-23 06:32:30|9150.9|9148.1|9151.4|9148.6|9152.3|9149.5|9150.9|9148.1|28
1645597960000|2022-02-23 06:32:40|9151.3|9148.5|9150.9|9148.1|9151.3|9148.5|9150.4|9147.6|10
1645597970000|2022-02-23 06:32:50|9151.3|9148.5|9151.4|9148.6|9152.4|9149.6|9151.3|9148.5|13
1645597980000|2022-02-23 06:33:00|9151.5|9148.7|9151.3|9148.5|9151.5|9148.7|9150.9|9148.1|15
1645597990000|2022-02-23 06:33:10|9150.9|9148.1|9149.4|9146.6|9152.3|9149.5|9149.4|9146.6|41
1645598000000|2022-02-23 06:33:20|9150.2|9147.4|9149.4|9146.6|9150.2|9147.4|9149.4|9146.6|18
1645598010000|2022-02-23 06:33:30|||||||||5
1645598020000|2022-02-23 06:33:40|9150.3|9147.5|9149.4|9146.6|9150.3|9147.5|9149.4|9146.6|19
1645598030000|2022-02-23 06:33:50|9149.9|9147.1|9149.3|9146.5|9149.9|9147.1|9149.3|9146.5|6
1645598040000|2022-02-23 06:34:00|9148.5|9145.7|9148.3|9145.5|9149.3|9146.5|9147.9|9145.1|20
1645598050000|2022-02-23 06:34:10|9147.9|9145.1|9148.3|9145.5|9148.3|9145.5|9147.5|9144.7|8
1645598060000|2022-02-23 06:34:20|9148.4|9145.6|9147.9|9145.1|9148.4|9145.6|9147.4|9144.6|23
1645598070000|2022-02-23 06:34:30|9147.4|9144.6|9145.4|9142.6|9147.4|9144.6|9144.4|9141.6|99
1645598080000|2022-02-23 06:34:40|9145.3|9142.5|9145.3|9142.5|9145.5|9142.7|9144.5|9141.7|34
1645598090000|2022-02-23 06:34:50|9144.9|9142.1|9144.9|9142.1|9145.3|9142.5|9144.9|9142.1|7
1645598100000|2022-02-23 06:35:00|9145.9|9141.9|9142.3|9139.5|9145.9|9142.1|9141.4|9138.6|138
1645598110000|2022-02-23 06:35:10|9141.4|9138.6|9142.4|9139.6|9145.2|9142.4|9141.4|9138.6|125
1645598120000|2022-02-23 06:35:20|||||||||5
1645598130000|2022-02-23 06:35:30|9142|9139.2|9141.4|9138.6|9142.3|9139.5|9141.4|9138.6|8
1645598140000|2022-02-23 06:35:40|9141.9|9139.1|9142.4|9139.6|9143.5|9140.7|9141.4|9138.6|49
1645598150000|2022-02-23 06:35:50|9142.3|9139.5|9137.9|9135.1|9142.3|9139.5|9137.9|9135.1|40
1645598160000|2022-02-23 06:36:00|9138.3|9135.5|9136.4|9133.6|9138.3|9135.5|9136.4|9133.6|25
1645598170000|2022-02-23 06:36:10|9136.5|9133.7|9137.9|9135.1|9138.3|9135.5|9136.4|9133.6|29
1645598180000|2022-02-23 06:36:20|9138.3|9135.5|9141.3|9138.5|9142.3|9139.5|9138.3|9135.5|22
1645598190000|2022-02-23 06:36:30|9141.8|9139|9142.3|9139.5|9143.3|9140.5|9141.8|9139|14
1645598200000|2022-02-23 06:36:40|9141.9|9139.1|9144.8|9142|9144.8|9142|9141.9|9139.1|8
1645598210000|2022-02-23 06:36:50|9145.2|9142.4|9145.3|9142.5|9145.3|9142.5|9145.2|9142.4|3
1645598220000|2022-02-23 06:37:00|9145.8|9143|9145.9|9143.1|9146.7|9143.9|9145.8|9143|19
1645598230000|2022-02-23 06:37:10|9145.4|9142.6|9144.9|9142.1|9145.4|9142.6|9144.4|9141.6|10
1645598240000|2022-02-23 06:37:20|9144.4|9141.6|9145.8|9143|9145.8|9143|9144.4|9141.6|3
1645598250000|2022-02-23 06:37:30|9146.2|9143.4|9146.9|9144.1|9147.1|9144.3|9146.2|9143.4|10
1645598260000|2022-02-23 06:37:40|9146.5|9143.7|9146.3|9143.5|9146.8|9144|9146.3|9143.5|3
1645598270000|2022-02-23 06:37:50|9146.7|9143.9|9147.7|9144.9|9147.7|9144.9|9146.3|9143.5|25
1645598280000|2022-02-23 06:38:00|9147.3|9144.5|9147.3|9144.5|9147.7|9144.9|9147.3|9144.5|6
1645598290000|2022-02-23 06:38:10|9146.9|9144.1|9146.7|9143.9|9146.9|9144.1|9146.7|9143.9|3
1645598300000|2022-02-23 06:38:20|9146.8|9144|9148.3|9145.5|9148.3|9145.5|9146.4|9143.6|7
1645598310000|2022-02-23 06:38:30|9149.1|9146.3|9148.7|9145.9|9149.1|9146.3|9147.4|9144.6|16
1645598320000|2022-02-23 06:38:40|9148.3|9145.5|9147.3|9144.5|9148.3|9145.5|9146.3|9143.5|27
1645598330000|2022-02-23 06:38:50|9147.7|9144.9|9148.3|9145.5|9148.3|9145.5|9147.7|9144.9|2
1645598340000|2022-02-23 06:39:00|9147.9|9145.1|9148.3|9145.5|9148.3|9145.5|9147.9|9145.1|10
1645598350000|2022-02-23 06:39:10|9147.9|9145.1|9153.3|9150.5|9153.7|9150.9|9147.5|9144.7|22
1645598360000|2022-02-23 06:39:20|9152.9|9150.1|9154.3|9151.5|9154.8|9152|9152.8|9150|20
1645598370000|2022-02-23 06:39:30|9154.7|9151.9|9154.3|9151.5|9154.8|9152|9154.3|9151.5|9
1645598380000|2022-02-23 06:39:40|9153.3|9150.5|9152.9|9150.1|9153.3|9150.5|9152.4|9149.6|9
1645598390000|2022-02-23 06:39:50|9152.3|9149.5|9152.8|9150|9152.8|9150|9152.3|9149.5|2
1645598400000|2022-02-23 06:40:00|9152.4|9149.6|9153.3|9150.5|9153.3|9150.5|9152.4|9149.6|12
1645598410000|2022-02-23 06:40:10|9152.9|9150.1|9152.9|9150.1|9153.3|9150.5|9152.3|9149.5|15
1645598420000|2022-02-23 06:40:20|9153.3|9150.5|9154.3|9151.5|9154.3|9151.5|9152.9|9150.1|5
1645598430000|2022-02-23 06:40:30|9153.4|9150.6|9154.3|9151.5|9154.3|9151.5|9153.4|9150.6|4
1645598440000|2022-02-23 06:40:40|9153.5|9150.7|9154.8|9152|9154.8|9152|9153.5|9150.7|8
1645598450000|2022-02-23 06:40:50|9154.3|9151.5|9153.3|9150.5|9154.3|9151.5|9153.3|9150.5|5
1645598460000|2022-02-23 06:41:00|9152.4|9149.6|9150.3|9147.5|9152.4|9149.6|9150.3|9147.5|14
1645598470000|2022-02-23 06:41:10|9151.3|9148.5|9150.7|9147.9|9151.3|9148.5|9150.4|9147.6|7
1645598480000|2022-02-23 06:41:20|9151.3|9148.5|9149.3|9146.5|9151.3|9148.5|9149.3|9146.5|10
1645598490000|2022-02-23 06:41:30|9148.9|9146.1|9150.3|9147.5|9150.3|9147.5|9148.9|9146.1|5
1645598500000|2022-02-23 06:41:40|9149.9|9147.1|9150.9|9148.1|9150.9|9148.1|9149.9|9147.1|12
1645598510000|2022-02-23 06:41:50|9151.3|9148.5|9150.8|9148|9151.3|9148.5|9149.9|9147.1|4
1645598520000|2022-02-23 06:42:00|9151.3|9148.5|9149.9|9147.1|9151.3|9148.5|9149.3|9146.5|13
1645598530000|2022-02-23 06:42:10|9149.4|9146.6|9145.7|9142.9|9149.4|9146.6|9145.4|9142.6|43
1645598540000|2022-02-23 06:42:20|9145.3|9142.5|9144.3|9141.5|9145.3|9142.5|9142.9|9140.1|14
1645598550000|2022-02-23 06:42:30|9145.1|9142.3|9143.9|9141.1|9145.3|9142.5|9143.9|9141.1|4
1645598560000|2022-02-23 06:42:40|9144.3|9141.5|9144.3|9141.5|9144.7|9141.9|9143.4|9140.6|15
1645598570000|2022-02-23 06:42:50|9143.9|9141.1|9143.9|9141.1|9144.2|9141.4|9143.4|9140.6|5
1645598580000|2022-02-23 06:43:00|9144.3|9141.5|9141.9|9139.1|9144.3|9141.5|9141.9|9139.1|10
1645598590000|2022-02-23 06:43:10|9142.3|9139.5|9144.8|9142|9144.8|9142|9142.3|9139.5|9
1645598600000|2022-02-23 06:43:20|9145.3|9142.5|9143.9|9141.1|9145.3|9142.5|9143.9|9141.1|2
1645598610000|2022-02-23 06:43:30|9144.3|9141.5|9144.3|9141.5|9145.3|9142.5|9144.3|9141.5|4
1645598620000|2022-02-23 06:43:40|9143.9|9141.1|9142.3|9139.5|9143.9|9141.1|9141.8|9139|30
1645598630000|2022-02-23 06:43:50|9141.9|9139.1|9143.3|9140.5|9143.3|9140.5|9141.9|9139.1|5
1645598640000|2022-02-23 06:44:00|9142.9|9140.1|9142.9|9140.1|9143.3|9140.5|9142.3|9139.5|6
1645598650000|2022-02-23 06:44:10|9143.3|9140.5|9141.9|9139.1|9143.7|9140.9|9141.3|9138.5|23
1645598660000|2022-02-23 06:44:20|9142.3|9139.5|9141.9|9139.1|9142.3|9139.5|9141.9|9139.1|3
1645598670000|2022-02-23 06:44:30|9141.4|9138.6|9142.3|9139.5|9142.3|9139.5|9141.4|9138.6|2
1645598680000|2022-02-23 06:44:40|9141.4|9138.6|9141.3|9138.5|9141.8|9139|9141.3|9138.5|5
1645598690000|2022-02-23 06:44:50|9141.4|9138.6|9142.3|9139.5|9142.3|9139.5|9141.4|9138.6|7
1645598700000|2022-02-23 06:45:00|9141.9|9139.1|9141.3|9138.5|9142.3|9139.5|9140.4|9137.6|13
1645598710000|2022-02-23 06:45:10|9140.9|9138.1|9144.3|9141.5|9145.2|9142.4|9140.8|9138|13
1645598720000|2022-02-23 06:45:20|9144.7|9141.9|9145.3|9142.5|9146.7|9143.9|9144.7|9141.9|10
1645598730000|2022-02-23 06:45:30|9145.7|9142.9|9146.3|9143.5|9146.3|9143.5|9145.7|9142.9|0
1645598740000|2022-02-23 06:45:40|9146.7|9143.9|9146.8|9144|9147.3|9144.5|9146.7|9143.9|4
1645598750000|2022-02-23 06:45:50|9146.4|9143.6|9145.3|9142.5|9146.4|9143.6|9145.3|9142.5|7
1645598760000|2022-02-23 06:46:00|9145.7|9142.9|9144.3|9141.5|9146.3|9143.5|9144.3|9141.5|6
1645598770000|2022-02-23 06:46:10|9144.4|9141.6|9145.8|9143|9146.3|9143.5|9144.4|9141.6|8
1645598780000|2022-02-23 06:46:20|9145.3|9142.5|9144.8|9142|9145.3|9142.5|9144.8|9142|2
1645598790000|2022-02-23 06:46:30|9145.3|9142.5|9145.8|9143|9145.8|9143|9145.3|9142.5|3
1645598800000|2022-02-23 06:46:40|9146.3|9143.5|9146.7|9143.9|9147.7|9144.9|9145.8|9143|11
1645598810000|2022-02-23 06:46:50|9146.3|9143.5|9146.8|9144|9147.2|9144.4|9145.8|9143|7
1645598820000|2022-02-23 06:47:00|9146.3|9143.5|9145.8|9143|9146.3|9143.5|9145.8|9143|1
1645598830000|2022-02-23 06:47:10|9144.8|9142|9145.8|9143|9146.7|9143.9|9144.8|9142|4
1645598840000|2022-02-23 06:47:20|9145.7|9142.9|9145.7|9142.9|9145.7|9142.9|9145.7|9142.9|0
1645598850000|2022-02-23 06:47:30|9144.8|9142|9144.8|9142|9145.3|9142.5|9144.3|9141.5|6
1645598860000|2022-02-23 06:47:40|9144.3|9141.5|9144.3|9141.5|9144.7|9141.9|9144.3|9141.5|0
1645598870000|2022-02-23 06:47:50|9144.7|9141.9|9145.3|9142.5|9145.3|9142.5|9144.3|9141.5|8
1645598880000|2022-02-23 06:48:00|9144.8|9142|9143.7|9140.9|9144.8|9142|9143.3|9140.5|10
1645598900000|2022-02-23 06:48:20|||||||||1
1645598910000|2022-02-23 06:48:30|9143.3|9140.5|9142.3|9139.5|9143.3|9140.5|9142.3|9139.5|9
1645598930000|2022-02-23 06:48:50|9141.8|9139|9142.7|9139.9|9142.7|9139.9|9141.7|9138.9|10
1645598940000|2022-02-23 06:49:00|9142.3|9139.5|9142.3|9139.5|9142.3|9139.5|9141.8|9139|3
1645598950000|2022-02-23 06:49:10|9141.4|9138.6|9140.3|9137.5|9141.4|9138.6|9140.3|9137.5|16
1645598960000|2022-02-23 06:49:20|9140.7|9137.9|9141.8|9139|9142.3|9139.5|9140.7|9137.9|8
1645598970000|2022-02-23 06:49:30|9142.2|9139.4|9141.8|9139|9142.2|9139.4|9141.8|9139|3
1645598980000|2022-02-23 06:49:40|9142.2|9139.4|9145.2|9142.4|9145.2|9142.4|9142.2|9139.4|16
1645598990000|2022-02-23 06:49:50|9144.2|9141.4|9145.7|9142.9|9145.7|9142.9|9144.2|9141.4|6
1645599000000|2022-02-23 06:50:00|9145.2|9142.4|9145.7|9142.9|9146.2|9143.4|9145.2|9142.4|6
1645599010000|2022-02-23 06:50:10|9145.2|9142.4|9146.8|9144|9147.2|9144.4|9145.2|9142.4|9
1645599020000|2022-02-23 06:50:20|9147.2|9144.4|9145.7|9142.9|9148.2|9145.4|9145.3|9142.5|13
1645599030000|2022-02-23 06:50:30|9145.8|9143|9147.2|9144.4|9147.7|9144.9|9145.8|9143|0
1645599040000|2022-02-23 06:50:40|9146.8|9144|9146.7|9143.9|9146.8|9144|9146.2|9143.4|4
1645599050000|2022-02-23 06:50:50|9147.2|9144.4|9147.2|9144.4|9147.2|9144.4|9147.2|9144.4|4
1645599060000|2022-02-23 06:51:00|9147.7|9144.9|9147.8|9145|9148.2|9145.4|9147.7|9144.9|3
1645599070000|2022-02-23 06:51:10|9148.2|9145.4|9150.7|9147.9|9150.7|9147.9|9148.2|9145.4|16
1645599080000|2022-02-23 06:51:20|9151.2|9148.4|9150.7|9147.9|9151.2|9148.4|9150.7|9147.9|3
1645599090000|2022-02-23 06:51:30|9150.3|9147.5|9149.8|9147|9150.3|9147.5|9149.8|9147|3
1645599100000|2022-02-23 06:51:40|9149.4|9146.6|9147.7|9144.9|9149.4|9146.6|9147.4|9144.6|7
1645599110000|2022-02-23 06:51:50|9147.3|9144.5|9148.7|9145.9|9148.7|9145.9|9146.2|9143.4|8
1645599120000|2022-02-23 06:52:00|9149.2|9146.4|9150.2|9147.4|9150.2|9147.4|9149.2|9146.4|3
1645599130000|2022-02-23 06:52:10|9150.7|9147.9|9150.7|9147.9|9151.1|9148.3|9150.4|9147.6|7
1645599140000|2022-02-23 06:52:20|9150.2|9147.4|9150.7|9147.9|9150.7|9147.9|9150.2|9147.4|3
1645599150000|2022-02-23 06:52:30|9151.2|9148.4|9150.2|9147.4|9151.7|9148.9|9150.2|9147.4|5
1645599160000|2022-02-23 06:52:40|9149.8|9147|9150.7|9147.9|9150.7|9147.9|9149.2|9146.4|6
1645599170000|2022-02-23 06:52:50|9150.3|9147.5|9148.2|9145.4|9150.3|9147.5|9148.2|9145.4|5
1645599180000|2022-02-23 06:53:00|9148.7|9145.9|9149.7|9146.9|9150.2|9147.4|9148.7|9145.9|6
1645599190000|2022-02-23 06:53:10|9150.2|9147.4|9150.2|9147.4|9150.2|9147.4|9149.8|9147|2
1645599200000|2022-02-23 06:53:20|9149.8|9147|9149.7|9146.9|9149.8|9147|9149.7|9146.9|3
1645599210000|2022-02-23 06:53:30|9148.8|9146|9149.7|9146.9|9149.7|9146.9|9148.2|9145.4|9
1645599220000|2022-02-23 06:53:40|9150.2|9147.4|9150.2|9147.4|9151.2|9148.4|9150.2|9147.4|5
1645599230000|2022-02-23 06:53:50|9150.7|9147.9|9149.6|9146.8|9150.7|9147.9|9149.6|9146.8|3
1645599240000|2022-02-23 06:54:00|9149.2|9146.4|9147.7|9144.9|9149.2|9146.4|9147.7|9144.9|3
1645599250000|2022-02-23 06:54:10|9148.2|9145.4|9145.2|9142.4|9148.2|9145.4|9145.2|9142.4|18
1645599260000|2022-02-23 06:54:20|9145.8|9143|9146.2|9143.4|9146.2|9143.4|9145.8|9143|2
1645599270000|2022-02-23 06:54:30|9145.8|9143|9145.6|9142.8|9146.2|9143.4|9145.2|9142.4|8
1645599280000|2022-02-23 06:54:40|9146.1|9143.3|9147.6|9144.8|9147.6|9144.8|9145.7|9142.9|5
1645599290000|2022-02-23 06:54:50|9148.2|9145.4|9148.6|9145.8|9148.6|9145.8|9148.2|9145.4|6
1645599300000|2022-02-23 06:55:00|9149.1|9146.3|9146.2|9143.4|9149.2|9146.4|9146.2|9143.4|14
1645599310000|2022-02-23 06:55:10|9146.6|9143.8|9148.2|9145.4|9148.2|9145.4|9146.6|9143.8|9
1645599320000|2022-02-23 06:55:20|9149.1|9146.3|9149.8|9147|9151.2|9148.4|9149.1|9146.3|21
1645599330000|2022-02-23 06:55:30|9149.7|9146.9|9149.6|9146.8|9149.8|9147|9149.2|9146.4|25
1645599340000|2022-02-23 06:55:40|9149.7|9146.9|9149.6|9146.8|9149.7|9146.9|9149.2|9146.4|1
1645599350000|2022-02-23 06:55:50|9150.1|9147.3|9149.6|9146.8|9150.6|9147.8|9149.2|9146.4|4
1645599360000|2022-02-23 06:56:00|9149.8|9147|9150.2|9147.4|9150.6|9147.8|9149.8|9147|1
1645599370000|2022-02-23 06:56:10|9149.4|9146.6|9149.6|9146.8|9149.6|9146.8|9148.7|9145.9|2
1645599380000|2022-02-23 06:56:20|9148.8|9146|9147.2|9144.4|9148.8|9146|9147.2|9144.4|4
1645599390000|2022-02-23 06:56:30|9146.7|9143.9|9146.2|9143.4|9146.7|9143.9|9146.2|9143.4|2
1645599400000|2022-02-23 06:56:40|9145.8|9143|9146.2|9143.4|9146.6|9143.8|9144.2|9141.4|16
1645599410000|2022-02-23 06:56:50|9145.4|9142.6|9145.2|9142.4|9145.6|9142.8|9143.4|9140.6|9
1645599420000|2022-02-23 06:57:00|9145.6|9142.8|9146.2|9143.4|9147.6|9144.8|9145.6|9142.8|5
1645599430000|2022-02-23 06:57:10|9145.7|9142.9|9146.1|9143.3|9146.1|9143.3|9145.7|9142.9|3
1645599440000|2022-02-23 06:57:20|9145.8|9143|9145.8|9143|9145.8|9143|9145.8|9143|1
1645599450000|2022-02-23 06:57:30|9145.6|9142.8|9144.6|9141.8|9145.6|9142.8|9144.1|9141.3|10
1645599460000|2022-02-23 06:57:40|9144.8|9142|9146.2|9143.4|9146.2|9143.4|9144.7|9141.9|4
1645599470000|2022-02-23 06:57:50|9145.8|9143|9145.6|9142.8|9147.2|9144.4|9145.2|9142.4|9
1645599480000|2022-02-23 06:58:00|9145.7|9142.9|9146.7|9143.9|9146.7|9143.9|9145.3|9142.5|9
1645599490000|2022-02-23 06:58:10|9146.2|9143.4|9147.6|9144.8|9147.6|9144.8|9146.2|9143.4|17
1645599500000|2022-02-23 06:58:20|9148.2|9145.4|9146.8|9144|9148.2|9145.4|9146.8|9144|6
1645599510000|2022-02-23 06:58:30|9146.7|9143.9|9146.7|9143.9|9146.7|9143.9|9146.7|9143.9|0
1645599520000|2022-02-23 06:58:40|9147.2|9144.4|9146.8|9144|9147.2|9144.4|9146.2|9143.4|5
1645599530000|2022-02-23 06:58:50|9146.7|9143.9|9145.6|9142.8|9146.7|9143.9|9144.8|9142|14
1645599540000|2022-02-23 06:59:00|9145.2|9142.4|9146.2|9143.4|9146.2|9143.4|9145.2|9142.4|5
1645599550000|2022-02-23 06:59:10|9146.3|9143.5|9146.2|9143.4|9146.6|9143.8|9144.2|9141.4|42
1645599560000|2022-02-23 06:59:20|9145.8|9143|9148.7|9145.9|9148.8|9145.9|9145.8|9143|19
1645599570000|2022-02-23 06:59:30|9148.8|9146|9148.7|9145.9|9149.2|9146.4|9148.4|9145.6|3
1645599580000|2022-02-23 06:59:40|9149.2|9146.4|9149.2|9146.4|9149.6|9146.8|9148.7|9145.9|3
1645599590000|2022-02-23 06:59:50|9148.8|9146|9148.7|9145.9|9148.8|9146|9148.2|9145.4|3
1645599600000|2022-02-23 07:00:00|9149.2|9146.4|9148.2|9145.4|9149.2|9146.4|9147.8|9145|7
1645599610000|2022-02-23 07:00:10|9147.8|9145|9151.2|9148.4|9151.6|9148.8|9147.8|9145|14
1645599620000|2022-02-23 07:00:20|9150.4|9147.6|9150.6|9147.8|9151.2|9148.4|9150.2|9147.4|3
1645599630000|2022-02-23 07:00:30|9149.8|9147|9149.7|9146.9|9150.2|9147.4|9149.7|9146.9|3
1645599640000|2022-02-23 07:00:40|9150.1|9147.3|9150.6|9147.8|9150.6|9147.8|9150.1|9147.3|1
1645599650000|2022-02-23 07:00:50|9150.7|9147.9|9151.7|9148.9|9151.7|9148.9|9150.7|9147.9|2
1645599660000|2022-02-23 07:01:00|9151.6|9148.8|9150.6|9147.8|9151.6|9148.8|9150.2|9147.4|4
1645599670000|2022-02-23 07:01:10|9150.7|9147.9|9151.2|9148.4|9151.2|9148.4|9150.2|9147.4|6
1645599680000|2022-02-23 07:01:20|9150.7|9147.9|9150.7|9147.9|9151.2|9148.4|9150.2|9147.4|7
1645599690000|2022-02-23 07:01:30|9151.1|9148.3|9151.2|9148.4|9151.2|9148.4|9151.1|9148.3|1
1645599700000|2022-02-23 07:01:40|9151.6|9148.8|9150.7|9147.9|9151.7|9148.9|9150.6|9147.8|9
1645599710000|2022-02-23 07:01:50|9150.6|9147.8|9151.6|9148.8|9151.6|9148.8|9150.6|9147.8|1
1645599720000|2022-02-23 07:02:00|9151.7|9148.9|9150.2|9147.4|9152.1|9149.3|9150.2|9147.4|13
1645599730000|2022-02-23 07:02:10|9149.4|9146.6|9147.6|9144.8|9149.4|9146.6|9146.4|9143.6|46
1645599740000|2022-02-23 07:02:20|9148|9145.2|9151.7|9148.9|9151.7|9148.9|9148|9145.2|13
1645599750000|2022-02-23 07:02:30|9152.2|9149.4|9152.7|9149.9|9153.6|9150.8|9152.2|9149.4|19
1645599760000|2022-02-23 07:02:40|9153.1|9150.3|9152.2|9149.4|9153.6|9150.8|9152.2|9149.4|34
1645599770000|2022-02-23 07:02:50|9151.8|9149|9149.7|9146.9|9151.8|9149|9147.6|9144.8|20
1645599780000|2022-02-23 07:03:00|9150.2|9147.4|9150.2|9147.4|9150.7|9147.9|9150.2|9147.4|1
1645599790000|2022-02-23 07:03:10|9150.7|9147.9|9150.7|9147.9|9150.7|9147.9|9149.8|9147|2
1645599800000|2022-02-23 07:03:20|9150.3|9147.5|9145.6|9142.8|9150.3|9147.5|9145.2|9142.4|20
1645599810000|2022-02-23 07:03:30|9146.1|9143.3|9142.1|9139.3|9146.1|9143.3|9142.1|9139.3|25
1645599820000|2022-02-23 07:03:40|9142.2|9139.4|9144.7|9141.9|9145.7|9142.9|9142.2|9139.4|12
1645599830000|2022-02-23 07:03:50|9144.6|9141.8|9143.7|9140.9|9144.6|9141.8|9143.6|9140.8|2
1645599840000|2022-02-23 07:04:00|9143.3|9140.5|9142.2|9139.4|9144.2|9141.4|9141.7|9138.9|13
1645599850000|2022-02-23 07:04:10|9141.8|9139|9145.4|9142.6|9146.2|9143.4|9141.7|9138.9|6
1645599860000|2022-02-23 07:04:20|9146.1|9143.3|9148.7|9145.9|9152.7|9149.9|9145.3|9142.5|75
1645599870000|2022-02-23 07:04:30|9148.6|9145.8|9148.6|9145.8|9148.7|9145.9|9148.6|9145.8|2
1645599880000|2022-02-23 07:04:40|9148.2|9145.4|9148.6|9145.8|9148.6|9145.8|9147.2|9144.4|9
1645599890000|2022-02-23 07:04:50|9147.8|9145|9151.5|9148.7|9151.5|9148.7|9146.7|9143.9|40
1645599900000|2022-02-23 07:05:00|9149.8|9147|9145.7|9142.9|9149.8|9147|9144.2|9141.4|46
1645599910000|2022-02-23 07:05:10|9146.6|9143.8|9150.2|9147.4|9150.7|9147.9|9146.3|9143.5|13
1645599920000|2022-02-23 07:05:20|9150.7|9147.9|9150.2|9147.4|9151.2|9148.4|9150.2|9147.4|6
1645599930000|2022-02-23 07:05:30|9150.6|9147.8|9148.7|9145.9|9150.7|9147.9|9148.6|9145.8|7
1645599940000|2022-02-23 07:05:40|9149.1|9146.3|9149.7|9146.9|9149.7|9146.9|9149.1|9146.3|5
1645599950000|2022-02-23 07:05:50|9149.3|9146.5|9149.7|9146.9|9150.2|9147.4|9149.2|9146.4|2
1645599960000|2022-02-23 07:06:00|9149.8|9147|9150.6|9147.8|9151.2|9148.4|9149.2|9146.4|12
1645599970000|2022-02-23 07:06:10|9150.2|9147.4|9149.2|9146.4|9150.2|9147.4|9149.2|9146.4|2
1645599980000|2022-02-23 07:06:20|9149.6|9146.8|9149.7|9146.9|9149.7|9146.9|9149.5|9146.7|1
1645599990000|2022-02-23 07:06:30|9150.2|9147.4|9150.2|9147.4|9150.2|9147.4|9150.2|9147.4|2
1645600000000|2022-02-23 07:06:40|9151.2|9148.4|9150.7|9147.9|9151.7|9148.9|9150.2|9147.4|12
1645600010000|2022-02-23 07:06:50|9150.3|9147.5|9150.7|9147.9|9150.7|9147.9|9148.8|9146|18
1645600020000|2022-02-23 07:07:00|9151.2|9148.4|9151.6|9148.8|9152.2|9149.4|9150.7|9147.9|8
1645600030000|2022-02-23 07:07:10|9151.7|9148.9|9149.7|9146.9|9151.7|9148.9|9149.7|9146.9|18
1645600040000|2022-02-23 07:07:20|9149.1|9146.3|9148.7|9145.9|9149.2|9146.4|9148.1|9145.3|10
1645600050000|2022-02-23 07:07:30|9148.3|9145.5|9147.1|9144.3|9148.3|9145.5|9146.4|9143.6|8
1645600060000|2022-02-23 07:07:40|9148.1|9145.3|9147.7|9144.9|9148.1|9145.3|9147.7|9144.9|5
1645600070000|2022-02-23 07:07:50|9148.1|9145.3|9146.1|9143.3|9148.1|9145.3|9146.1|9143.3|14
1645600080000|2022-02-23 07:08:00|9146.6|9143.8|9149.1|9146.3|9149.6|9146.8|9146.6|9143.8|12
1645600090000|2022-02-23 07:08:10|9149.2|9146.4|9150|9147.2|9150|9147.2|9149.2|9146.4|8
1645600100000|2022-02-23 07:08:20|||||||||3
1645600110000|2022-02-23 07:08:30|9151.1|9148.3|9149|9146.2|9151.1|9148.3|9148.2|9145.4|13
1645600120000|2022-02-23 07:08:40|9149.8|9147|9150.2|9147.4|9151.2|9148.4|9149.6|9146.8|8
1645600130000|2022-02-23 07:08:50|9151.1|9148.3|9148.7|9145.9|9151.1|9148.3|9148.7|9145.9|8
1645600140000|2022-02-23 07:09:00|9149.2|9146.4|9149.7|9146.9|9149.7|9146.9|9148.6|9145.8|5
1645600150000|2022-02-23 07:09:10|9150.2|9147.4|9149.7|9146.9|9150.2|9147.4|9149.2|9146.4|0
1645600160000|2022-02-23 07:09:20|9150.1|9147.3|9150.2|9147.4|9150.6|9147.8|9150.1|9147.3|2
1645600170000|2022-02-23 07:09:30|9150.6|9147.8|9149.7|9146.9|9151.1|9148.3|9149.7|9146.9|7
1645600180000|2022-02-23 07:09:40|9150.1|9147.3|9150.2|9147.4|9150.2|9147.4|9149.7|9146.9|2
1645600190000|2022-02-23 07:09:50|9151.1|9148.3|9151.6|9148.8|9151.8|9149|9151.1|9148.3|26
1645600200000|2022-02-23 07:10:00|9152|9149.2|9150.1|9147.3|9153.1|9150.3|9150.1|9147.3|39
1645600210000|2022-02-23 07:10:10|9150|9147.2|9151.5|9148.7|9151.5|9148.7|9149|9146.2|22
1645600220000|2022-02-23 07:10:20|9151.9|9149.1|9152.4|9149.6|9152.6|9149.8|9151.5|9148.7|15
1645600230000|2022-02-23 07:10:30|9152.5|9149.7|9152.9|9150.1|9154.1|9151.3|9151.6|9148.8|26
1645600240000|2022-02-23 07:10:40|9153|9150.2|9151.1|9148.3|9153|9150.2|9149.7|9146.9|14
1645600250000|2022-02-23 07:10:50|9151.5|9148.7|9151.6|9148.8|9152.5|9149.7|9151.5|9148.7|12
1645600260000|2022-02-23 07:11:00|9152|9149.2|9150.6|9147.8|9152|9149.2|9149.5|9146.7|7
1645600270000|2022-02-23 07:11:10|9150.5|9147.7|9153.5|9150.7|9154|9151.2|9150.5|9147.7|4
1645600280000|2022-02-23 07:11:20|9153.9|9151.1|9151.5|9148.7|9154.1|9151.3|9151.5|9148.7|5
1645600290000|2022-02-23 07:11:30|9151.1|9148.3|9151.6|9148.8|9152.6|9149.8|9150.6|9147.8|4
1645600300000|2022-02-23 07:11:40|9151.2|9148.4|9153.6|9150.8|9153.6|9150.8|9151.1|9148.3|2
1645600310000|2022-02-23 07:11:50|9154|9151.2|9159.5|9156.7|9160.1|9157.3|9153.2|9150.4|48
1645600320000|2022-02-23 07:12:00|9159.1|9156.3|9158.5|9155.7|9161.1|9158.3|9158.5|9155.7|22
1645600330000|2022-02-23 07:12:10|9158.1|9155.3|9157|9154.2|9159|9156.2|9155.2|9152.4|29
1645600340000|2022-02-23 07:12:20|9157.1|9154.3|9155.5|9152.7|9157.5|9154.7|9154.5|9151.7|8
1645600350000|2022-02-23 07:12:30|9156.3|9153.5|9155.6|9152.8|9156.7|9153.9|9155.1|9152.3|20
1645600360000|2022-02-23 07:12:40|9155.5|9152.7|9155.1|9152.3|9156|9153.2|9155.1|9152.3|5
1645600370000|2022-02-23 07:12:50|9155.5|9152.7|9155.5|9152.7|9156|9153.2|9155.5|9152.7|5
1645600380000|2022-02-23 07:13:00|9156|9153.2|9156.5|9153.7|9157.5|9154.7|9155.1|9152.3|10
1645600390000|2022-02-23 07:13:10|9157|9154.2|9157|9154.2|9157|9154.2|9157|9154.2|0
1645600400000|2022-02-23 07:13:20|9156.6|9153.8|9157|9154.2|9157|9154.2|9156.1|9153.3|0
1645600410000|2022-02-23 07:13:30|9157.1|9154.3|9155.5|9152.7|9157.6|9154.8|9155.1|9152.3|5
1645600420000|2022-02-23 07:13:40|9155.6|9152.8|9155.5|9152.7|9156.5|9153.7|9155.1|9152.3|4
1645600430000|2022-02-23 07:13:50|9156.5|9153.7|9156.5|9153.7|9156.5|9153.7|9156.1|9153.3|4
1645600440000|2022-02-23 07:14:00|9156.6|9153.8|9155.9|9153.1|9156.6|9153.8|9155|9152.2|9
1645600450000|2022-02-23 07:14:10|9156|9153.2|9152.6|9149.8|9156|9153.2|9151.2|9148.4|11
1645600460000|2022-02-23 07:14:20|9152.2|9149.4|9152.6|9149.8|9153.1|9150.3|9152.1|9149.3|3
1645600470000|2022-02-23 07:14:30|9152.2|9149.4|9149.5|9146.7|9152.2|9149.4|9149.1|9146.3|11
1645600480000|2022-02-23 07:14:40|9149.1|9146.3|9153.5|9150.7|9153.5|9150.7|9149.1|9146.3|8
1645600490000|2022-02-23 07:14:50|9152.7|9149.9|9152.5|9149.7|9152.7|9149.9|9152.1|9149.3|2
1645600500000|2022-02-23 07:15:00|9152.1|9149.3|9152.1|9149.3|9152.7|9149.9|9149.6|9146.8|20
1645600510000|2022-02-23 07:15:10|9151.7|9148.9|9150.1|9147.3|9151.7|9148.9|9150.1|9147.3|5
1645600520000|2022-02-23 07:15:20|9149.7|9146.9|9148.6|9145.8|9150.1|9147.3|9148.6|9145.8|11
1645600530000|2022-02-23 07:15:30|9148.2|9145.4|9148.5|9145.7|9148.5|9145.7|9148.1|9145.3|2
1645600540000|2022-02-23 07:15:40|9149|9146.2|9152.5|9149.7|9152.5|9149.7|9149|9146.2|13
1645600550000|2022-02-23 07:15:50|9152.9|9150.1|9154.5|9151.7|9154.6|9151.8|9152.5|9149.7|8
1645600560000|2022-02-23 07:16:00|9154.9|9152.1|9157.5|9154.7|9158.1|9155.3|9154.9|9152.1|8
1645600570000|2022-02-23 07:16:10|9158.1|9155.3|9158.1|9155.3|9159|9156.2|9157.5|9154.7|10
1645600580000|2022-02-23 07:16:20|9158.5|9155.7|9158.5|9155.7|9159.1|9156.3|9158.1|9155.3|12
1645600590000|2022-02-23 07:16:30|9158.1|9155.3|9157.6|9154.8|9158.1|9155.3|9157.1|9154.3|6
1645600600000|2022-02-23 07:16:40|9158|9155.2|9158.1|9155.3|9158.1|9155.3|9158|9155.2|1
1645600610000|2022-02-23 07:16:50|9158.5|9155.7|9162.7|9159.9|9167.5|9164.7|9158.5|9155.7|95
1645600620000|2022-02-23 07:17:00|9163.1|9160.3|9155.2|9152.4|9166.1|9163.3|9155.2|9152.4|113
1645600630000|2022-02-23 07:17:10|9154.7|9151.9|9156.7|9153.9|9156.7|9153.9|9154.7|9151.9|16
1645600640000|2022-02-23 07:17:20|9157.1|9154.3|9155.7|9152.9|9157.2|9154.4|9155.2|9152.4|23
1645600650000|2022-02-23 07:17:30|9156.1|9153.3|9154.2|9151.4|9156.2|9153.4|9154.2|9151.4|6
1645600660000|2022-02-23 07:17:40|9154.6|9151.8|9155.2|9152.4|9155.2|9152.4|9154.2|9151.4|11
1645600670000|2022-02-23 07:17:50|9154.7|9151.9|9157.2|9154.4|9157.2|9154.4|9154.2|9151.4|6
1645600680000|2022-02-23 07:18:00|9156.7|9153.9|9158.2|9155.4|9158.2|9155.4|9156.2|9153.4|11
1645600690000|2022-02-23 07:18:10|9157.7|9154.9|9157.2|9154.4|9158.2|9155.4|9157.2|9154.4|5
1645600700000|2022-02-23 07:18:20|9156.7|9153.9|9157.2|9154.4|9159.1|9156.3|9153.2|9150.4|42
1645600710000|2022-02-23 07:18:30|9157.7|9154.9|9157.2|9154.4|9158.2|9155.4|9156.7|9153.9|4
1645600720000|2022-02-23 07:18:40|9157.1|9154.3|9157.7|9154.9|9159.2|9156.4|9156.2|9153.4|9
1645600730000|2022-02-23 07:18:50|9158.2|9155.4|9160.2|9157.4|9161.6|9158.8|9158.2|9155.4|15
1645600740000|2022-02-23 07:19:00|9160.7|9157.9|9160.2|9157.4|9163.1|9160.3|9160.2|9157.4|31
1645600750000|2022-02-23 07:19:10|9160.7|9157.9|9160.1|9157.3|9161.2|9158.4|9159.6|9156.8|18
1645600760000|2022-02-23 07:19:20|9160.6|9157.8|9161.6|9158.8|9162.1|9159.3|9160.1|9157.3|4
1645600770000|2022-02-23 07:19:30|9161.2|9158.4|9161.6|9158.8|9162.1|9159.3|9161.1|9158.3|1
1645600780000|2022-02-23 07:19:40|9162.1|9159.3|9161.1|9158.3|9163.1|9160.3|9161.1|9158.3|18
1645600790000|2022-02-23 07:19:50|9161.6|9158.8|9161.1|9158.3|9162.1|9159.3|9161.1|9158.3|4
1645600800000|2022-02-23 07:20:00|9161.6|9158.8|9159.1|9156.3|9161.6|9158.8|9159.1|9156.3|15
1645600810000|2022-02-23 07:20:10|9159.6|9156.8|9160.1|9157.3|9160.1|9157.3|9159.1|9156.3|6
1645600820000|2022-02-23 07:20:20|9159.7|9156.9|9160.1|9157.3|9160.1|9157.3|9158.1|9155.3|30
1645600830000|2022-02-23 07:20:30|9159.7|9156.9|9160|9157.2|9160.5|9157.7|9158.4|9155.6|35
1645600840000|2022-02-23 07:20:40|9160.6|9157.8|9161|9158.2|9161.1|9158.3|9160|9157.2|13
1645600850000|2022-02-23 07:20:50|9160.6|9157.8|9160.5|9157.7|9160.6|9157.8|9160|9157.2|2
1645600860000|2022-02-23 07:21:00|9161|9158.2|9156.5|9153.7|9161|9158.2|9156.1|9153.3|33
1645600870000|2022-02-23 07:21:10|9156.1|9153.3|9156.1|9153.3|9157.1|9154.3|9156.1|9153.3|3
1645600880000|2022-02-23 07:21:20|9156.5|9153.7|9157|9154.2|9157|9154.2|9156.1|9153.3|10
1645600890000|2022-02-23 07:21:30|9156.1|9153.3|9157|9154.2|9157|9154.2|9156.1|9153.3|6
1645600900000|2022-02-23 07:21:40|9158.1|9155.3|9161|9158.2|9161|9158.2|9158|9155.2|23
1645600910000|2022-02-23 07:21:50|9161.4|9158.6|9163|9160.2|9163.6|9160.8|9161.4|9158.6|26
1645600920000|2022-02-23 07:22:00|9163.4|9160.6|9164|9161.2|9164|9161.2|9163|9160.2|22
1645600930000|2022-02-23 07:22:10|9163.5|9160.7|9163.5|9160.7|9164|9161.2|9163|9160.2|4
1645600940000|2022-02-23 07:22:20|9164|9161.2|9164|9161.2|9165|9162.2|9163|9160.2|8
1645600950000|2022-02-23 07:22:30|9163.9|9161.1|9163|9160.2|9163.9|9161.1|9162.5|9159.7|5
1645600960000|2022-02-23 07:22:40|9163.4|9160.6|9163.4|9160.6|9163.5|9160.7|9162|9159.2|25
1645600970000|2022-02-23 07:22:50|9163.8|9161|9165.5|9162.7|9165.5|9162.7|9163.5|9160.7|16
1645600980000|2022-02-23 07:23:00|9166|9163.2|9166|9163.2|9166.9|9164.1|9164.1|9161.3|27
1645600990000|2022-02-23 07:23:10|9165.6|9162.8|9166.5|9163.7|9167.4|9164.6|9165.5|9162.7|30
1645601000000|2022-02-23 07:23:20|9167|9164.2|9166.4|9163.6|9169|9166.2|9166|9163.2|22
1645601010000|2022-02-23 07:23:30|9166.9|9164.1|9166.5|9163.7|9167.9|9165.1|9166.5|9163.7|16
1645601020000|2022-02-23 07:23:40|9166.9|9164.1|9166.5|9163.7|9167|9164.2|9166.5|9163.7|1
1645601030000|2022-02-23 07:23:50|9167|9164.2|9169.4|9166.6|9169.4|9166.6|9166.5|9163.7|22
1645601040000|2022-02-23 07:24:00|9169|9166.2|9168|9165.2|9171.9|9169.1|9167.9|9165.1|55
1645601050000|2022-02-23 07:24:10|9167.5|9164.7|9167|9164.2|9168|9165.2|9165.5|9162.7|21
1645601060000|2022-02-23 07:24:20|9166|9163.2|9166|9163.2|9166|9163.2|9165.5|9162.7|9
1645601070000|2022-02-23 07:24:30|9165.9|9163.1|9166|9163.2|9166|9163.2|9165|9162.2|6
1645601080000|2022-02-23 07:24:40|9165.5|9162.7|9169|9166.2|9169|9166.2|9165|9162.2|15
1645601090000|2022-02-23 07:24:50|9168.5|9165.7|9169|9166.2|9169|9166.2|9168|9165.2|6
1645601100000|2022-02-23 07:25:00|9168.5|9165.7|9167|9164.2|9170|9167.2|9167|9164.2|25
1645601110000|2022-02-23 07:25:10|9167.1|9164.3|9171|9168.2|9171|9168.2|9167.1|9164.3|30
1645601120000|2022-02-23 07:25:20|9170.5|9167.7|9167|9164.2|9171|9168.2|9166.6|9163.8|34
1645601130000|2022-02-23 07:25:30|9167.5|9164.7|9168.5|9165.7|9169|9166.2|9167.5|9164.7|17
1645601140000|2022-02-23 07:25:40|9169|9166.2|9171.5|9168.7|9174|9171.2|9168.6|9165.8|61
1645601150000|2022-02-23 07:25:50|9171.1|9168.3|9173.5|9170.7|9173.5|9170.7|9171|9168.2|42
1645601160000|2022-02-23 07:26:00|9174|9171.2|9178.5|9175.7|9178.5|9175.7|9174|9171.2|74
1645601170000|2022-02-23 07:26:10|9179|9176.2|9178.5|9175.7|9179.5|9176.7|9176.5|9173.7|50
1645601180000|2022-02-23 07:26:20|9179|9176.2|9179|9176.2|9181|9178.2|9176.5|9173.7|96
1645601190000|2022-02-23 07:26:30|9178.5|9175.7|9180|9177.2|9182|9179.2|9178|9175.2|16
1645601200000|2022-02-23 07:26:40|9179.5|9176.7|9179.5|9176.7|9179.5|9176.7|9179|9176.2|9
1645601210000|2022-02-23 07:26:50|9179|9176.2|9178.5|9175.7|9180|9177.2|9178.5|9175.7|7
1645601220000|2022-02-23 07:27:00|9178.1|9175.3|9179.5|9176.7|9179.5|9176.7|9178|9175.2|16
1645601230000|2022-02-23 07:27:10|9179.9|9177.1|9181.5|9178.7|9182.1|9179.3|9177.3|9174.5|80
1645601240000|2022-02-23 07:27:20|9181.1|9178.3|9181|9178.2|9182|9179.2|9180.5|9177.7|11
1645601250000|2022-02-23 07:27:30|9180.6|9177.8|9180.1|9177.3|9181.1|9178.3|9180|9177.2|5
1645601260000|2022-02-23 07:27:40|9179.6|9176.8|9179.5|9176.7|9180|9177.2|9174.3|9171.5|62
1645601270000|2022-02-23 07:27:50|9179.1|9176.3|9178.1|9175.3|9180|9177.2|9178.1|9175.3|7
1645601280000|2022-02-23 07:28:00|9177.1|9174.3|9180|9177.2|9180|9177.2|9177.1|9174.3|16
1645601290000|2022-02-23 07:28:10|9179.6|9176.8|9178.1|9175.3|9180|9177.2|9178.1|9175.3|11
1645601300000|2022-02-23 07:28:20|9178.5|9175.7|9178.1|9175.3|9179|9176.2|9178.1|9175.3|10
1645601310000|2022-02-23 07:28:30|9177.9|9175.1|9176.1|9173.3|9178|9175.2|9176.1|9173.3|18
1645601320000|2022-02-23 07:28:40|9176.5|9173.7|9172.1|9169.3|9177|9174.2|9171.5|9168.7|23
1645601330000|2022-02-23 07:28:50|9172|9169.2|9171.1|9168.3|9173.1|9170.3|9171.1|9168.3|25
1645601340000|2022-02-23 07:29:00|9170.7|9167.9|9169.6|9166.8|9171.6|9168.8|9169.1|9166.3|20
1645601350000|2022-02-23 07:29:10|9170.1|9167.3|9170.1|9167.3|9171.1|9168.3|9169.6|9166.8|11
1645601360000|2022-02-23 07:29:20|9170.5|9167.7|9170.1|9167.3|9171.1|9168.3|9170.1|9167.3|10
1645601370000|2022-02-23 07:29:30|9170.9|9168.1|9171.5|9168.7|9171.5|9168.7|9170.1|9167.3|6
1645601380000|2022-02-23 07:29:40|9171.1|9168.3|9171.6|9168.8|9172.1|9169.3|9171.1|9168.3|11
1645601390000|2022-02-23 07:29:50|9172.1|9169.3|9171.1|9168.3|9172.1|9169.3|9171.1|9168.3|2
1645601400000|2022-02-23 07:30:00|9169.2|9166.4|9171.1|9168.3|9171.7|9168.9|9169.1|9166.3|53
1645601410000|2022-02-23 07:30:10|9170.1|9167.3|9172.1|9169.3|9172.1|9169.3|9170.1|9167.3|5
1645601420000|2022-02-23 07:30:20|9173.1|9170.3|9172.1|9169.3|9173.1|9170.3|9172.1|9169.3|4
1645601430000|2022-02-23 07:30:30|9172.5|9169.7|9171.1|9168.3|9172.5|9169.7|9170.7|9167.9|6
1645601440000|2022-02-23 07:30:40|9172.1|9169.3|9174.6|9171.8|9175.1|9172.3|9172.1|9169.3|34
1645601450000|2022-02-23 07:30:50|9175|9172.2|9176|9173.2|9176.1|9173.3|9175|9172.2|9
1645601460000|2022-02-23 07:31:00|9176.1|9173.3|9176.1|9173.3|9177.1|9174.3|9175.1|9172.3|13
1645601470000|2022-02-23 07:31:10|9175.6|9172.8|9175.1|9172.3|9176.1|9173.3|9172.1|9169.3|15
1645601480000|2022-02-23 07:31:20|9176.1|9173.3|9177.1|9174.3|9177.9|9175.1|9176.1|9173.3|38
1645601490000|2022-02-23 07:31:30|9176.6|9173.8|9175.1|9172.3|9176.6|9173.8|9174.7|9171.9|4
1645601500000|2022-02-23 07:31:40|9175.9|9173.1|9174.2|9171.4|9175.9|9173.1|9174.2|9171.4|17
1645601510000|2022-02-23 07:31:50|9175|9172.2|9175.1|9172.3|9175.1|9172.3|9174.1|9171.3|12
1645601520000|2022-02-23 07:32:00|9175.6|9172.8|9174.7|9171.9|9176|9173.2|9174.6|9171.8|6
1645601530000|2022-02-23 07:32:10|9175.1|9172.3|9174.1|9171.3|9175.1|9172.3|9173.9|9171.1|5
1645601540000|2022-02-23 07:32:20|9173.7|9170.9|9175.7|9172.9|9176.1|9173.3|9173.7|9170.9|21
1645601550000|2022-02-23 07:32:30|9176.1|9173.3|9177.1|9174.3|9178.1|9175.3|9175.7|9172.9|22
1645601560000|2022-02-23 07:32:40|9177.5|9174.7|9178.1|9175.3|9178.5|9175.7|9177.5|9174.7|5
1645601570000|2022-02-23 07:32:50|9178.5|9175.7|9178.1|9175.3|9178.5|9175.7|9176.1|9173.3|10
1645601580000|2022-02-23 07:33:00|9177.7|9174.9|9181.1|9178.3|9181.1|9178.3|9177.7|9174.9|15
1645601590000|2022-02-23 07:33:10|9181.9|9179.1|9184.1|9181.3|9184.6|9181.8|9181.6|9178.8|90
1645601600000|2022-02-23 07:33:20|9184.2|9181.4|9184.7|9181.9|9185.1|9182.3|9183.7|9180.9|15
1645601610000|2022-02-23 07:33:30|9184.6|9181.8|9184.1|9181.3|9187.1|9184.3|9184.1|9181.3|26
1645601620000|2022-02-23 07:33:40|9183.3|9180.5|9183.1|9180.3|9184.1|9181.3|9182.1|9179.3|29
1645601630000|2022-02-23 07:33:50|9183.6|9180.8|9185.5|9182.7|9189|9186.2|9183.6|9180.8|102
1645601640000|2022-02-23 07:34:00|9185.1|9182.3|9186.1|9183.3|9187.3|9184.5|9184.1|9181.3|44
1645601650000|2022-02-23 07:34:10|9185.7|9182.9|9183.1|9180.3|9186.1|9183.3|9182.1|9179.3|22
1645601660000|2022-02-23 07:34:20|9182.6|9179.8|9182.1|9179.3|9183|9180.2|9182.1|9179.3|4
1645601670000|2022-02-23 07:34:30|9181.7|9178.9|9182.1|9179.3|9182.1|9179.3|9180.3|9177.5|15
1645601680000|2022-02-23 07:34:40|9181.7|9178.9|9182.1|9179.3|9182.1|9179.3|9181.1|9178.3|2
1645601690000|2022-02-23 07:34:50|9182.6|9179.8|9183.1|9180.3|9183.1|9180.3|9182.1|9179.3|3
1645601700000|2022-02-23 07:35:00|9183.5|9180.7|9182.7|9179.9|9183.6|9180.8|9182.1|9179.3|7
1645601710000|2022-02-23 07:35:10|9182.2|9179.4|9181.7|9178.9|9182.7|9179.9|9181.7|9178.9|0
1645601720000|2022-02-23 07:35:20|9182.1|9179.3|9182.1|9179.3|9183.6|9180.8|9181.7|9178.9|16
1645601730000|2022-02-23 07:35:30|9181.7|9178.9|9182.1|9179.3|9182.1|9179.3|9181.2|9178.4|7
1645601740000|2022-02-23 07:35:40|9181.7|9178.9|9180.1|9177.3|9183.1|9180.3|9180.1|9177.3|24
1645601750000|2022-02-23 07:35:50|9180.2|9177.4|9180.1|9177.3|9181.1|9178.3|9179.7|9176.9|6
1645601760000|2022-02-23 07:36:00|9179.7|9176.9|9180.1|9177.3|9182.1|9179.3|9179.7|9176.9|25
1645601770000|2022-02-23 07:36:10|9179.7|9176.9|9183.1|9180.3|9183.1|9180.3|9179.7|9176.9|8
1645601780000|2022-02-23 07:36:20|9183.2|9180.4|9181.7|9178.9|9184.6|9181.8|9181|9178.2|13
1645601790000|2022-02-23 07:36:30|9182.1|9179.3|9183.1|9180.3|9183.1|9180.3|9181.6|9178.8|9
1645601800000|2022-02-23 07:36:40|9183.6|9180.8|9182.7|9179.9|9184.1|9181.3|9182.7|9179.9|8
1645601810000|2022-02-23 07:36:50|9182.3|9179.5|9181.1|9178.3|9182.5|9179.7|9180.7|9177.9|12
1645601820000|2022-02-23 07:37:00|9181.6|9178.8|9181.2|9178.4|9183.1|9180.3|9181.2|9178.4|7
1645601830000|2022-02-23 07:37:10|9181.6|9178.8|9182.1|9179.3|9182.9|9180.1|9181.6|9178.8|14
1645601840000|2022-02-23 07:37:20|9181.7|9178.9|9181.1|9178.3|9182.1|9179.3|9180.1|9177.3|6
1645601850000|2022-02-23 07:37:30|9180.3|9177.5|9182.1|9179.3|9183.1|9180.3|9180.2|9177.4|22
1645601860000|2022-02-23 07:37:40|9182.5|9179.7|9181.1|9178.3|9182.6|9179.8|9181.1|9178.3|14
1645601870000|2022-02-23 07:37:50|9181.5|9178.7|9181.1|9178.3|9182.1|9179.3|9181.1|9178.3|1
1645601880000|2022-02-23 07:38:00|9180.6|9177.8|9180.1|9177.3|9181.1|9178.3|9180.1|9177.3|7
1645601890000|2022-02-23 07:38:10|9179.7|9176.9|9179.1|9176.3|9179.7|9176.9|9178.1|9175.3|8
1645601900000|2022-02-23 07:38:20|9178.6|9175.8|9179.1|9176.3|9179.1|9176.3|9178.6|9175.8|2
1645601910000|2022-02-23 07:38:30|9179.5|9176.7|9179.1|9176.3|9180.1|9177.3|9179.1|9176.3|3
1645601920000|2022-02-23 07:38:40|9180.1|9177.3|9180.6|9177.8|9181.1|9178.3|9180.1|9177.3|4
1645601930000|2022-02-23 07:38:50|9180.5|9177.7|9181.1|9178.3|9181.1|9178.3|9180.1|9177.3|2
1645601940000|2022-02-23 07:39:00|9182.1|9179.3|9182.1|9179.3|9183.1|9180.3|9181.1|9178.3|30
1645601950000|2022-02-23 07:39:10|9181.7|9178.9|9184.1|9181.3|9184.9|9182.1|9181.2|9178.4|13
1645601960000|2022-02-23 07:39:20|9184.5|9181.7|9184.7|9181.9|9185.1|9182.3|9184.2|9181.4|7
1645601970000|2022-02-23 07:39:30|9185.1|9182.3|9185.1|9182.3|9186.1|9183.3|9184.2|9181.4|18
1645601980000|2022-02-23 07:39:40|||||||||1
1645601990000|2022-02-23 07:39:50|9185.3|9182.5|9186.1|9183.3|9186.1|9183.3|9185.1|9182.3|9
1645602000000|2022-02-23 07:40:00|9186.6|9183.8|9188.1|9185.3|9188.1|9185.3|9185.7|9182.9|16
1645602010000|2022-02-23 07:40:10|9189.5|9186.7|9185.1|9182.3|9189.6|9186.8|9185.1|9182.3|40
1645602020000|2022-02-23 07:40:20|9185.2|9182.4|9184.6|9181.8|9186|9183.2|9184.1|9181.3|18
1645602030000|2022-02-23 07:40:30|9184.1|9181.3|9183.7|9180.9|9184.6|9181.8|9183.7|9180.9|6
1645602040000|2022-02-23 07:40:40|9183.2|9180.4|9185.1|9182.3|9185.1|9182.3|9183.2|9180.4|9
1645602050000|2022-02-23 07:40:50|9184.7|9181.9|9181.7|9178.9|9184.7|9181.9|9181.1|9178.3|32
1645602060000|2022-02-23 07:41:00|9182.1|9179.3|9183.7|9180.9|9186|9183.2|9181.7|9178.9|28
1645602070000|2022-02-23 07:41:10|9184.1|9181.3|9182.1|9179.3|9184.1|9181.3|9182.1|9179.3|4
1645602080000|2022-02-23 07:41:20|9181.7|9178.9|9183.1|9180.3|9183.1|9180.3|9181.7|9178.9|21
1645602090000|2022-02-23 07:41:30|9182.7|9179.9|9182.7|9179.9|9183.6|9180.8|9182.2|9179.4|6
1645602100000|2022-02-23 07:41:40|9183.1|9180.3|9182.7|9179.9|9183.1|9180.3|9182.1|9179.3|3
1645602110000|2022-02-23 07:41:50|9183.1|9180.3|9182.7|9179.9|9184.1|9181.3|9181.6|9178.8|11
1645602120000|2022-02-23 07:42:00|9183.1|9180.3|9183.1|9180.3|9183.1|9180.3|9182.1|9179.3|4
1645602130000|2022-02-23 07:42:10|9183.5|9180.7|9183.7|9180.9|9184.2|9181.4|9183.2|9180.4|5
1645602140000|2022-02-23 07:42:20|9183.2|9180.4|9183.1|9180.3|9183.2|9180.4|9182.7|9179.9|2
1645602150000|2022-02-23 07:42:30|9182.2|9179.4|9183.1|9180.3|9183.1|9180.3|9182.2|9179.4|0
1645602160000|2022-02-23 07:42:40|9182.7|9179.9|9181.7|9178.9|9184.1|9181.3|9181.7|9178.9|24
1645602170000|2022-02-23 07:42:50|9181.2|9178.4|9181.7|9178.9|9181.7|9178.9|9181.1|9178.3|5
1645602180000|2022-02-23 07:43:00|9182.1|9179.3|9180.1|9177.3|9182.1|9179.3|9179.7|9176.9|9
1645602190000|2022-02-23 07:43:10|9179.7|9176.9|9180.1|9177.3|9180.9|9178.1|9179.2|9176.4|4
1645602200000|2022-02-23 07:43:20|9180.7|9177.9|9180.2|9177.4|9181.1|9178.3|9180.2|9177.4|5
1645602210000|2022-02-23 07:43:30|9180.1|9177.3|9179.7|9176.9|9180.1|9177.3|9179.2|9176.4|4
1645602220000|2022-02-23 07:43:40|9179.2|9176.4|9180.7|9177.9|9181.1|9178.3|9178.7|9175.9|17
1645602230000|2022-02-23 07:43:50|9180.2|9177.4|9180.1|9177.3|9181.1|9178.3|9179.2|9176.4|5
1645602240000|2022-02-23 07:44:00|9180.5|9177.7|9182.1|9179.3|9182.1|9179.3|9180.1|9177.3|15
1645602250000|2022-02-23 07:44:10|9182.2|9179.4|9181.7|9178.9|9182.7|9179.9|9181.7|9178.9|5
1645602260000|2022-02-23 07:44:20|9181.2|9178.4|9183.1|9180.3|9185.1|9182.3|9181.1|9178.3|33
1645602270000|2022-02-23 07:44:30|9181.7|9178.9|9183.7|9180.9|9184.1|9181.3|9181.7|9178.9|14
1645602280000|2022-02-23 07:44:40|9183.6|9180.8|9183.6|9180.8|9184.1|9181.3|9182.1|9179.3|11
1645602290000|2022-02-23 07:44:50|9184.1|9181.3|9183.1|9180.3|9184.1|9181.3|9181.6|9178.8|17
1645602300000|2022-02-23 07:45:00|9183.6|9180.8|9187.1|9184.3|9187.6|9184.8|9183.1|9180.3|23
1645602310000|2022-02-23 07:45:10|9186.6|9183.8|9186.1|9183.3|9188.1|9185.3|9186.1|9183.3|36
1645602320000|2022-02-23 07:45:20|9185.1|9182.3|9182.1|9179.3|9185.1|9182.3|9181.1|9178.3|36
1645602330000|2022-02-23 07:45:30|||||||||3
1645602340000|2022-02-23 07:45:40|9182.5|9179.7|9180.1|9177.3|9182.6|9179.8|9180.1|9177.3|30
1645602350000|2022-02-23 07:45:50|9180.5|9177.7|9180.1|9177.3|9181.1|9178.3|9180.1|9177.3|6
1645602360000|2022-02-23 07:46:00|9180.6|9177.8|9180.1|9177.3|9180.6|9177.8|9179.1|9176.3|22
1645602370000|2022-02-23 07:46:10|9181.1|9178.3|9181.1|9178.3|9181.1|9178.3|9180.6|9177.8|14
1645602380000|2022-02-23 07:46:20|9181.9|9179.1|9181.6|9178.8|9182.1|9179.3|9178.6|9175.8|66
1645602390000|2022-02-23 07:46:30|9182|9179.2|9181.6|9178.8|9182.1|9179.3|9181.6|9178.8|8
1645602400000|2022-02-23 07:46:40|9182.1|9179.3|9183.9|9181.1|9184.1|9181.3|9182.1|9179.3|18
1645602410000|2022-02-23 07:46:50|9184.1|9181.3|9186.1|9183.3|9186.5|9183.7|9184.1|9181.3|20
1645602420000|2022-02-23 07:47:00|9187|9184.2|9185.1|9182.3|9187.1|9184.3|9185.1|9182.3|44
1645602430000|2022-02-23 07:47:10|9185.5|9182.7|9187.1|9184.3|9188.1|9185.3|9184.1|9181.3|26
1645602440000|2022-02-23 07:47:20|9187.6|9184.8|9187.6|9184.8|9188.1|9185.3|9187.1|9184.3|11
1645602450000|2022-02-23 07:47:30|9188.1|9185.3|9187.1|9184.3|9188.1|9185.3|9187.1|9184.3|5
1645602460000|2022-02-23 07:47:40|9187.6|9184.8|9189.1|9186.3|9190.1|9187.3|9187.1|9184.3|15
1645602470000|2022-02-23 07:47:50|9189.6|9186.8|9188.6|9185.8|9189.6|9186.8|9188.6|9185.8|17
1645602480000|2022-02-23 07:48:00|9189.9|9187.1|9188.1|9185.3|9190.2|9187.4|9185.6|9182.8|139
1645602490000|2022-02-23 07:48:10|9187.1|9184.3|9188.1|9185.3|9188.1|9185.3|9187.1|9184.3|15
1645602500000|2022-02-23 07:48:20|9189.1|9186.3|9187.1|9184.3|9189.1|9186.3|9187.1|9184.3|19
1645602510000|2022-02-23 07:48:30|9187.6|9184.8|9188.1|9185.3|9190.2|9187.4|9187.1|9184.3|28
1645602520000|2022-02-23 07:48:40|9189|9186.2|9186.1|9183.3|9189|9186.2|9186.1|9183.3|27
1645602530000|2022-02-23 07:48:50|9185.7|9182.9|9186.2|9183.4|9186.2|9183.4|9185.6|9182.8|4
1645602540000|2022-02-23 07:49:00|9185.8|9183|9181.4|9178.6|9185.8|9183|9180.4|9177.6|42
1645602550000|2022-02-23 07:49:10|9181|9178.2|9181|9178.2|9181.5|9178.7|9181|9178.2|9
1645602560000|2022-02-23 07:49:20|9181.4|9178.6|9182.4|9179.6|9182.4|9179.6|9181.4|9178.6|3
1645602570000|2022-02-23 07:49:30|9182|9179.2|9181.4|9178.6|9182|9179.2|9181.4|9178.6|4
1645602580000|2022-02-23 07:49:40|9181|9178.2|9181|9178.2|9181.8|9179|9180.4|9177.6|32
1645602590000|2022-02-23 07:49:50|9181.4|9178.6|9181.4|9178.6|9181.4|9178.6|9181|9178.2|1
1645602600000|2022-02-23 07:50:00|9181|9178.2|9179|9176.2|9181.4|9178.6|9177.4|9174.6|21
1645602610000|2022-02-23 07:50:10|9178.6|9175.8|9180.4|9177.6|9180.4|9177.6|9178.4|9175.6|34
1645602620000|2022-02-23 07:50:20|9180.8|9178|9176|9173.2|9181.4|9178.6|9175|9172.2|73
1645602630000|2022-02-23 07:50:30|9175.6|9172.8|9176.9|9174.1|9176.9|9174.1|9175.4|9172.6|15
1645602640000|2022-02-23 07:50:40|9176.5|9173.7|9173.5|9170.7|9176.9|9174.1|9173.5|9170.7|36
1645602650000|2022-02-23 07:50:50|9173.4|9170.6|9174.4|9171.6|9174.4|9171.6|9172.6|9169.8|46
1645602660000|2022-02-23 07:51:00|9174.5|9171.7|9178.4|9175.6|9179.4|9176.6|9173.6|9170.8|38
1645602670000|2022-02-23 07:51:10|9178.8|9176|9178.5|9175.7|9180.4|9177.6|9178.5|9175.7|21
1645602680000|2022-02-23 07:51:20|9178|9175.2|9179.4|9176.6|9179.4|9176.6|9175.6|9172.8|35
1645602690000|2022-02-23 07:51:30|9179|9176.2|9181.4|9178.6|9183|9180.2|9179|9176.2|26
1645602700000|2022-02-23 07:51:40|9182.2|9179.4|9180.4|9177.6|9182.4|9179.6|9178|9175.2|52
1645602710000|2022-02-23 07:51:50|9180.9|9178.1|9178.4|9175.6|9180.9|9178.1|9178.4|9175.6|5
1645602720000|2022-02-23 07:52:00|9177.5|9174.7|9178.4|9175.6|9178.4|9175.6|9177.4|9174.6|2
1645602730000|2022-02-23 07:52:10|9178.9|9176.1|9174.6|9171.8|9178.9|9176.1|9174.1|9171.3|32
1645602740000|2022-02-23 07:52:20|9175|9172.2|9178.4|9175.6|9178.4|9175.6|9173.6|9170.8|52
1645602750000|2022-02-23 07:52:30|9177.5|9174.7|9175.5|9172.7|9178.4|9175.6|9175|9172.2|13
1645602760000|2022-02-23 07:52:40|9175.9|9173.1|9179.9|9177.1|9179.9|9177.1|9175.1|9172.3|30
1645602770000|2022-02-23 07:52:50|9179.5|9176.7|9182|9179.2|9182.4|9179.6|9179.4|9176.6|18
1645602780000|2022-02-23 07:53:00|9182.4|9179.6|9181.4|9178.6|9182.4|9179.6|9180.4|9177.6|21
1645602790000|2022-02-23 07:53:10|9181|9178.2|9180.5|9177.7|9181|9178.2|9179.5|9176.7|14
1645602800000|2022-02-23 07:53:20|9180.6|9177.8|9180.4|9177.6|9182.4|9179.6|9179.1|9176.3|44
1645602810000|2022-02-23 07:53:30|9180|9177.2|9177.5|9174.7|9180.5|9177.7|9177.5|9174.7|22
1645602820000|2022-02-23 07:53:40|9176.6|9173.8|9176|9173.2|9177.5|9174.7|9175.5|9172.7|20
1645602830000|2022-02-23 07:53:50|9175.6|9172.8|9175.5|9172.7|9176.1|9173.3|9174.6|9171.8|19
1645602840000|2022-02-23 07:54:00|9176.4|9173.6|9174.1|9171.3|9177.5|9174.7|9174.1|9171.3|39
1645602850000|2022-02-23 07:54:10|9174.5|9171.7|9172.1|9169.3|9174.5|9171.7|9171.7|9168.9|31
1645602860000|2022-02-23 07:54:20|9172.5|9169.7|9170.6|9167.8|9174|9171.2|9170.5|9167.7|30
1645602870000|2022-02-23 07:54:30|9170.5|9167.7|9170.5|9167.7|9171.5|9168.7|9169.6|9166.8|20
1645602880000|2022-02-23 07:54:40|9169.6|9166.8|9167.6|9164.8|9170.5|9167.7|9167|9164.2|54
1645602890000|2022-02-23 07:54:50|9167.2|9164.4|9167.6|9164.8|9167.6|9164.8|9166.3|9163.5|49
1645602900000|2022-02-23 07:55:00|9168|9165.2|9175.5|9172.7|9175.5|9172.7|9168|9165.2|38
1645602910000|2022-02-23 07:55:10|9175.1|9172.3|9173.6|9170.8|9175.5|9172.7|9173.5|9170.7|7
1645602920000|2022-02-23 07:55:20|9173.1|9170.3|9171.1|9168.3|9173.1|9170.3|9171.1|9168.3|1
1645602930000|2022-02-23 07:55:30|9171.5|9168.7|9172.1|9169.3|9173.5|9170.7|9171.1|9168.3|8
1645602940000|2022-02-23 07:55:40|9171.7|9168.9|9171.1|9168.3|9172.6|9169.8|9170.7|9167.9|17
1645602950000|2022-02-23 07:55:50|9171.5|9168.7|9171.6|9168.8|9171.6|9168.8|9170.7|9167.9|6
1645602960000|2022-02-23 07:56:00|9171.7|9168.9|9173.1|9170.3|9173.7|9170.9|9171.7|9168.9|4
1645602970000|2022-02-23 07:56:10|9172.7|9169.9|9172.7|9169.9|9173.1|9170.3|9171.7|9168.9|2
1645602980000|2022-02-23 07:56:20|9173.1|9170.3|9172.1|9169.3|9173.1|9170.3|9171.5|9168.7|11
1645602990000|2022-02-23 07:56:30|9172.5|9169.7|9168.6|9165.8|9172.5|9169.7|9168.6|9165.8|17
1645603000000|2022-02-23 07:56:40|9168.5|9165.7|9168.7|9165.9|9168.7|9165.9|9167.7|9164.9|8
1645603010000|2022-02-23 07:56:50|9169.1|9166.3|9171.6|9168.8|9173.1|9170.3|9169.1|9166.3|27
1645603020000|2022-02-23 07:57:00|9171.7|9168.9|9170.2|9167.4|9171.7|9168.9|9170.2|9167.4|5
1645603030000|2022-02-23 07:57:10|9170.6|9167.8|9167.2|9164.4|9170.7|9167.9|9165.9|9163.1|30
1645603040000|2022-02-23 07:57:20|9167.7|9164.9|9167.7|9164.9|9168.6|9165.8|9166.8|9164|12
1645603050000|2022-02-23 07:57:30|9168.2|9165.4|9165.9|9163.1|9168.8|9166|9165.9|9163.1|76
1645603060000|2022-02-23 07:57:40|9166.7|9163.9|9167.8|9165|9167.9|9165.1|9166.7|9163.9|15
1645603070000|2022-02-23 07:57:50|9167.4|9164.6|9168.9|9166.1|9168.9|9166.1|9166.9|9164.1|14
1645603080000|2022-02-23 07:58:00|9168.8|9166|9170.9|9168.1|9171.7|9168.9|9168.8|9166|6
1645603090000|2022-02-23 07:58:10|9171.3|9168.5|9170.7|9167.9|9174.7|9171.9|9170.7|9167.9|83
1645603100000|2022-02-23 07:58:20|9170.3|9167.5|9169.3|9166.5|9170.3|9167.5|9168.8|9166|16
1645603110000|2022-02-23 07:58:30|9168.7|9165.9|9167.7|9164.9|9168.7|9165.9|9166.7|9163.9|10
1645603120000|2022-02-23 07:58:40|9167.3|9164.5|9166.8|9164|9167.3|9164.5|9165.7|9162.9|33
1645603130000|2022-02-23 07:58:50|9165.8|9163|9166.7|9163.9|9166.8|9164|9165.8|9163|12
1645603140000|2022-02-23 07:59:00|9166.3|9163.5|9165.9|9163.1|9166.7|9163.9|9164.9|9162.1|49
1645603150000|2022-02-23 07:59:10|9166.3|9163.5|9172.9|9170.1|9173.7|9170.9|9166.3|9163.5|77
1645603160000|2022-02-23 07:59:20|9172.7|9169.9|9173.7|9170.9|9173.7|9170.9|9171.7|9168.9|28
1645603170000|2022-02-23 07:59:30|9172.9|9170.1|9171.5|9168.7|9174.7|9171.9|9171|9168.2|69
1645603180000|2022-02-23 07:59:40|9171|9168.2|9171.9|9169.1|9171.9|9169.1|9170.9|9168.1|5
1645603190000|2022-02-23 07:59:50|9171.5|9168.7|9172.9|9170.1|9172.9|9170.1|9169.9|9167.1|11
1645603200000|2022-02-23 08:00:00|9172.5|9169.7|9174.9|9172.1|9178.3|9175.5|9170.9|9168.1|150
1645603210000|2022-02-23 08:00:10|9174.8|9172|9169.9|9167.1|9174.9|9172.1|9169.9|9167.1|20
1645603220000|2022-02-23 08:00:20|9169.5|9166.7|9170.4|9167.6|9170.9|9168.1|9168.5|9165.7|24
1645603230000|2022-02-23 08:00:30|9170|9167.2|9165.9|9163.1|9170|9167.2|9163.9|9161.1|82
1645603240000|2022-02-23 08:00:40|9166.3|9163.5|9164.9|9162.1|9167.3|9164.5|9164.9|9162.1|32
1645603250000|2022-02-23 08:00:50|9165.3|9162.5|9165.3|9162.5|9167.9|9165.1|9164.1|9161.3|17
1645603260000|2022-02-23 08:01:00|9164.9|9162.1|9160.9|9158.1|9164.9|9162.1|9160.9|9158.1|35
1645603270000|2022-02-23 08:01:10|9160|9157.2|9160.9|9158.1|9161.9|9159.1|9160|9157.2|27
1645603280000|2022-02-23 08:01:20|9161.3|9158.5|9157.9|9155.1|9161.3|9158.5|9157.5|9154.7|74
1645603290000|2022-02-23 08:01:30|9157.5|9154.7|9157.9|9155.1|9157.9|9155.1|9157|9154.2|46
1645603300000|2022-02-23 08:01:40|9157|9154.2|9163.3|9160.5|9163.8|9161|9155.9|9153.1|146
1645603310000|2022-02-23 08:01:50|9162.9|9160.1|9165.9|9163.1|9167.3|9164.5|9162.5|9159.7|52
1645603320000|2022-02-23 08:02:00|9165|9162.2|9161.9|9159.1|9165.9|9163.1|9161.5|9158.7|55
1645603330000|2022-02-23 08:02:10|9162.9|9160.1|9162.9|9160.1|9162.9|9160.1|9161.5|9158.7|10
1645603340000|2022-02-23 08:02:20|9162|9159.2|9162.4|9159.6|9162.9|9160.1|9161.9|9159.1|13
1645603350000|2022-02-23 08:02:30|9163.6|9160.8|9166.9|9164.1|9167.9|9165.1|9163.6|9160.8|55
1645603360000|2022-02-23 08:02:40|9166.5|9163.7|9165.9|9163.1|9166.9|9164.1|9165.4|9162.6|16
1645603370000|2022-02-23 08:02:50|9165.4|9162.6|9167.9|9165.1|9168.3|9165.5|9164.9|9162.1|16
1645603380000|2022-02-23 08:03:00|9167|9164.2|9165.9|9163.1|9168.4|9165.6|9164.9|9162.1|25
1645603390000|2022-02-23 08:03:10|9165.4|9162.6|9162.9|9160.1|9165.4|9162.6|9162.4|9159.6|12
1645603400000|2022-02-23 08:03:20|9163.9|9161.1|9160.9|9158.1|9163.9|9161.1|9159.9|9157.1|11
1645603410000|2022-02-23 08:03:30|9160.4|9157.6|9163.9|9161.1|9163.9|9161.1|9159.9|9157.1|22
1645603420000|2022-02-23 08:03:40|9164.3|9161.5|9164.9|9162.1|9166.3|9163.5|9164.3|9161.5|5
1645603430000|2022-02-23 08:03:50|9165.3|9162.5|9170.8|9168|9170.8|9168|9162.9|9160.1|90
1645603440000|2022-02-23 08:04:00|9170.9|9168.1|9170.9|9168.1|9170.9|9168.1|9168.9|9166.1|44
1645603450000|2022-02-23 08:04:10|9170.4|9167.6|9169.3|9166.5|9170.9|9168.1|9168.3|9165.5|43
1645603460000|2022-02-23 08:04:20|9169.4|9166.6|9168.9|9166.1|9170.9|9168.1|9167.9|9165.1|43
1645603470000|2022-02-23 08:04:30|9169.8|9167|9170.9|9168.1|9170.9|9168.1|9168.9|9166.1|53
1645603480000|2022-02-23 08:04:40|9170.4|9167.6|9165.4|9162.6|9170.4|9167.6|9165.4|9162.6|52
1645603490000|2022-02-23 08:04:50|9165.9|9163.1|9165.9|9163.1|9166.9|9164.1|9165.4|9162.6|14
1645603500000|2022-02-23 08:05:00|9165|9162.2|9164.9|9162.1|9166.9|9164.1|9162.9|9160.1|16
1645603510000|2022-02-23 08:05:10|9164.4|9161.6|9164.9|9162.1|9164.9|9162.1|9164.4|9161.6|2
1645603520000|2022-02-23 08:05:20|9165.3|9162.5|9164.9|9162.1|9166.7|9163.9|9163.9|9161.1|17
1645603530000|2022-02-23 08:05:30|9164.4|9161.6|9164.9|9162.1|9165.9|9163.1|9164.4|9161.6|11
1645603540000|2022-02-23 08:05:40|9165.4|9162.6|9169.4|9166.6|9169.9|9167.1|9165.4|9162.6|30
1645603550000|2022-02-23 08:05:50|9169.8|9167|9169.4|9166.6|9172.3|9169.5|9168.4|9165.6|45
1645603560000|2022-02-23 08:06:00|9168.9|9166.1|9167.9|9165.1|9169.9|9167.1|9167.9|9165.1|12
1645603570000|2022-02-23 08:06:10|9167.4|9164.6|9169.3|9166.5|9169.9|9167.1|9167.4|9164.6|13
1645603580000|2022-02-23 08:06:20|9168.9|9166.1|9168.9|9166.1|9169.9|9167.1|9167.9|9165.1|4
1645603590000|2022-02-23 08:06:30|9168.4|9165.6|9166.9|9164.1|9168.9|9166.1|9166.9|9164.1|7
1645603600000|2022-02-23 08:06:40|9166.4|9163.6|9164.9|9162.1|9166.9|9164.1|9164.9|9162.1|6
1645603610000|2022-02-23 08:06:50|9164.4|9161.6|9164.9|9162.1|9165.3|9162.5|9163.9|9161.1|14
1645603620000|2022-02-23 08:07:00|9164.8|9162|9166.8|9164|9168.8|9166|9164.8|9162|26
1645603630000|2022-02-23 08:07:10|9166.3|9163.5|9168.8|9166|9168.8|9166|9166.3|9163.5|6
1645603640000|2022-02-23 08:07:20|9168.4|9165.6|9169.8|9167|9169.8|9167|9168.4|9165.6|13
1645603650000|2022-02-23 08:07:30|9169.3|9166.5|9168.3|9165.5|9169.8|9167|9167.9|9165.1|9
1645603660000|2022-02-23 08:07:40|9167.5|9164.7|9166.8|9164|9167.9|9165.1|9164.8|9162|63
1645603670000|2022-02-23 08:07:50|9166.4|9163.6|9167.8|9165|9168.4|9165.6|9164.8|9162|47
1645603680000|2022-02-23 08:08:00|9167.4|9164.6|9168.8|9166|9168.8|9166|9166.8|9164|26
1645603690000|2022-02-23 08:08:10|9168.4|9165.6|9166.8|9164|9168.8|9166|9164.8|9162|45
1645603700000|2022-02-23 08:08:20|9165.9|9163.1|9166.8|9164|9166.8|9164|9165.4|9162.6|18
1645603710000|2022-02-23 08:08:30|9166.4|9163.6|9168.8|9166|9168.8|9166|9166.4|9163.6|9
1645603720000|2022-02-23 08:08:40|9169.3|9166.5|9169.3|9166.5|9169.8|9167|9168.8|9166|12
1645603730000|2022-02-23 08:08:50|9168.8|9166|9168.8|9166|9169.3|9166.5|9167|9164.2|13
1645603740000|2022-02-23 08:09:00|9169.7|9166.9|9170.3|9167.5|9171.3|9168.5|9169.3|9166.5|25
1645603750000|2022-02-23 08:09:10|9170.8|9168|9169.3|9166.5|9170.8|9168|9168.8|9166|8
1645603760000|2022-02-23 08:09:20|9168.8|9166|9168.8|9166|9170.8|9168|9168.8|9166|13
1645603770000|2022-02-23 08:09:30|9168.4|9165.6|9166.8|9164|9168.8|9166|9165.8|9163|11
1645603780000|2022-02-23 08:09:40|9166.4|9163.6|9165.8|9163|9166.8|9164|9165.8|9163|11
1645603790000|2022-02-23 08:09:50|9165.4|9162.6|9169.4|9166.6|9169.8|9167|9165.4|9162.6|36
1645603800000|2022-02-23 08:10:00|9169.8|9167|9173.2|9170.4|9173.2|9170.4|9168.8|9166|177
1645603810000|2022-02-23 08:10:10|9173.6|9170.8|9174.7|9171.9|9175.7|9172.9|9171.8|9169|86
1645603820000|2022-02-23 08:10:20|9173.3|9170.5|9172.8|9170|9173.3|9170.5|9171.8|9169|59
1645603830000|2022-02-23 08:10:30|9171.9|9169.1|9173.3|9170.5|9174.8|9172|9171.9|9169.1|34
1645603840000|2022-02-23 08:10:40|9173.7|9170.9|9173.3|9170.5|9173.8|9171|9172.3|9169.5|7
1645603850000|2022-02-23 08:10:50|9173.4|9170.6|9173.8|9171|9174.3|9171.5|9173|9170.2|15
1645603860000|2022-02-23 08:11:00|9174.3|9171.5|9171.4|9168.6|9175.8|9173|9167.9|9165.1|115
1645603870000|2022-02-23 08:11:10|9171|9168.2|9172.8|9170|9172.8|9170|9169.8|9167|36
1645603880000|2022-02-23 08:11:20|9171.8|9169|9172.4|9169.6|9173.3|9170.5|9171.8|9169|14
1645603890000|2022-02-23 08:11:30|9172.8|9170|9171.8|9169|9172.8|9170|9170.8|9168|14
1645603900000|2022-02-23 08:11:40|9171.4|9168.6|9171.8|9169|9172.4|9169.6|9170.4|9167.6|15
1645603910000|2022-02-23 08:11:50|9172.2|9169.4|9171.9|9169.1|9172.8|9170|9171|9168.2|22
1645603920000|2022-02-23 08:12:00|9171.8|9169|9169.8|9167|9171.8|9169|9169.4|9166.6|27
1645603930000|2022-02-23 08:12:10|9169.4|9166.6|9167.8|9165|9169.8|9167|9166.8|9164|33
1645603940000|2022-02-23 08:12:20|9168.2|9165.4|9166.8|9164|9169.3|9166.5|9165.3|9162.5|50
1645603950000|2022-02-23 08:12:30|9166.9|9164.1|9165.3|9162.5|9167.8|9165|9164.8|9162|21
1645603960000|2022-02-23 08:12:40|9165.7|9162.9|9164.7|9161.9|9166.3|9163.5|9164.3|9161.5|16
1645603970000|2022-02-23 08:12:50|9164.3|9161.5|9171.2|9168.4|9171.2|9168.4|9164.3|9161.5|58
1645603980000|2022-02-23 08:13:00|9172.1|9169.3|9172.7|9169.9|9174.7|9171.9|9172.1|9169.3|91
1645603990000|2022-02-23 08:13:10|9173.2|9170.4|9173.7|9170.9|9178.5|9175.7|9173.2|9170.4|86
1645604000000|2022-02-23 08:13:20|9174.2|9171.4|9176.7|9173.9|9176.7|9173.9|9172.7|9169.9|37
1645604010000|2022-02-23 08:13:30|9176.2|9173.4|9174.7|9171.9|9176.7|9173.9|9173.7|9170.9|58
1645604020000|2022-02-23 08:13:40|9175.1|9172.3|9174.2|9171.4|9176.7|9173.9|9170.7|9167.9|118
1645604030000|2022-02-23 08:13:50|9174.7|9171.9|9169.8|9167|9174.7|9171.9|9168.8|9166|90
1645604040000|2022-02-23 08:14:00|9170.8|9168|9173.2|9170.4|9173.2|9170.4|9170.8|9168|17
1645604050000|2022-02-23 08:14:10|9173.3|9170.5|9169.8|9167|9174.8|9172|9169.3|9166.5|26
1645604060000|2022-02-23 08:14:20|9170.7|9167.9|9170.7|9167.9|9171.7|9168.9|9168.8|9166|45
1645604070000|2022-02-23 08:14:30|9171.2|9168.4|9170.2|9167.4|9172.6|9169.8|9170.2|9167.4|16
1645604080000|2022-02-23 08:14:40|9170.7|9167.9|9171.7|9168.9|9171.7|9168.9|9170.2|9167.4|16
1645604090000|2022-02-23 08:14:50|9170.8|9168|9173.7|9170.9|9173.7|9170.9|9170.7|9167.9|23
1645604100000|2022-02-23 08:15:00|9174.2|9171.4|9172.7|9169.9|9174.2|9171.4|9172.7|9169.9|11
1645604110000|2022-02-23 08:15:10|9172.2|9169.4|9172.7|9169.9|9173.7|9170.9|9172.2|9169.4|13
1645604120000|2022-02-23 08:15:20|9173.2|9170.4|9171.2|9168.4|9173.7|9170.9|9170.6|9167.8|24
1645604130000|2022-02-23 08:15:30|9170.8|9168|9171.6|9168.8|9172.2|9169.4|9169.6|9166.8|20
1645604140000|2022-02-23 08:15:40|9171.2|9168.4|9171.2|9168.4|9171.6|9168.8|9170.6|9167.8|6
1645604150000|2022-02-23 08:15:50|9170.8|9168|9171.2|9168.4|9171.6|9168.8|9168.6|9165.8|66
1645604160000|2022-02-23 08:16:00|9171.6|9168.8|9169.6|9166.8|9173.2|9170.4|9169.2|9166.4|34
1645604170000|2022-02-23 08:16:10|9169.2|9166.4|9168.2|9165.4|9170.9|9168.1|9167.9|9165.1|49
1645604180000|2022-02-23 08:16:20|9168.6|9165.8|9171.6|9168.8|9171.6|9168.8|9168.2|9165.4|25
1645604190000|2022-02-23 08:16:30|9171.2|9168.4|9170.6|9167.8|9171.6|9168.8|9170.6|9167.8|12
1645604200000|2022-02-23 08:16:40|9170.2|9167.4|9168.2|9165.4|9170.7|9167.9|9167.7|9164.9|37
1645604210000|2022-02-23 08:16:50|9167.8|9165|9167.3|9164.5|9167.8|9165|9166.8|9164|15
1645604220000|2022-02-23 08:17:00|9167.7|9164.9|9167.7|9164.9|9169.8|9167|9167.3|9164.5|16
1645604230000|2022-02-23 08:17:10|9166.7|9163.9|9167.6|9164.8|9167.6|9164.8|9166.6|9163.8|11
1645604240000|2022-02-23 08:17:20|9167.7|9164.9|9170.7|9167.9|9171.6|9168.8|9167.6|9164.8|25
1645604250000|2022-02-23 08:17:30|9171.2|9168.4|9170.7|9167.9|9171.8|9169|9170.7|9167.9|15
1645604260000|2022-02-23 08:17:40|9170.3|9167.5|9171.7|9168.9|9171.7|9168.9|9169.8|9167|24
1645604270000|2022-02-23 08:17:50|9171.3|9168.5|9172.2|9169.4|9172.3|9169.5|9169.3|9166.5|46
1645604280000|2022-02-23 08:18:00|9171.8|9169|9177.6|9174.8|9177.6|9174.8|9170.3|9167.5|57
1645604290000|2022-02-23 08:18:10|9177.7|9174.9|9186.7|9183.9|9186.7|9183.9|9177.3|9174.5|137
1645604300000|2022-02-23 08:18:20|9187.1|9184.3|9192.6|9189.8|9192.7|9189.9|9186.8|9184|114
1645604310000|2022-02-23 08:18:30|9192.2|9189.4|9194.7|9191.9|9195.7|9192.9|9192.2|9189.4|103
1645604320000|2022-02-23 08:18:40|9194.8|9192|9196.7|9193.9|9197.6|9194.8|9193.1|9190.3|129
1645604330000|2022-02-23 08:18:50|9196.6|9193.8|9194.1|9191.3|9196.6|9193.8|9193.7|9190.9|49
1645604340000|2022-02-23 08:19:00|9194.6|9191.8|9193.6|9190.8|9196.1|9193.3|9192.7|9189.9|54
1645604350000|2022-02-23 08:19:10|9194.1|9191.3|9193.6|9190.8|9195.6|9192.8|9192.6|9189.8|33
1645604360000|2022-02-23 08:19:20|9194.6|9191.8|9190.6|9187.8|9194.6|9191.8|9190.2|9187.4|26
1645604370000|2022-02-23 08:19:30|9191.1|9188.3|9191.6|9188.8|9193.6|9190.8|9191.1|9188.3|57
1645604380000|2022-02-23 08:19:40|9191.2|9188.4|9188.2|9185.4|9191.2|9188.4|9187.6|9184.8|46
1645604390000|2022-02-23 08:19:50|9188.6|9185.8|9186.7|9183.9|9188.6|9185.8|9186.7|9183.9|30
1645604400000|2022-02-23 08:20:00|9187.7|9184.9|9189.7|9186.9|9190.7|9187.9|9186.8|9184|74
1645604410000|2022-02-23 08:20:10|9190.2|9187.4|9192.7|9189.9|9192.7|9189.9|9190.2|9187.4|26
1645604420000|2022-02-23 08:20:20|9192.3|9189.5|9194.6|9191.8|9194.6|9191.8|9190.3|9187.5|31
1645604430000|2022-02-23 08:20:30|9194.8|9192|9191.6|9188.8|9197.3|9194.5|9191.6|9188.8|71
1645604440000|2022-02-23 08:20:40|9192|9189.2|9196.1|9193.3|9196.1|9193.3|9191.6|9188.8|54
1645604450000|2022-02-23 08:20:50|9195.6|9192.8|9194.2|9191.4|9196.6|9193.8|9192.7|9189.9|73
1645604460000|2022-02-23 08:21:00|9193.8|9191|9194.3|9191.5|9195.7|9192.9|9192.3|9189.5|31
1645604470000|2022-02-23 08:21:10|9194.7|9191.9|9191.8|9189|9194.7|9191.9|9189.8|9187|34
1645604480000|2022-02-23 08:21:20|9190.8|9188|9190.8|9188|9191.7|9188.9|9189.8|9187|28
1645604490000|2022-02-23 08:21:30|9191.2|9188.4|9189.3|9186.5|9193.3|9190.5|9188.8|9186|109
1645604500000|2022-02-23 08:21:40|9189.8|9187|9189.7|9186.9|9189.8|9187|9188.8|9186|16
1645604510000|2022-02-23 08:21:50|9189.8|9187|9189.8|9187|9191.7|9188.9|9189.8|9187|42
1645604520000|2022-02-23 08:22:00|9189|9186.2|9189.8|9187|9190.8|9188|9188.8|9186|7
1645604530000|2022-02-23 08:22:10|9189.4|9186.6|9191.7|9188.9|9191.9|9189.1|9189.4|9186.6|25
1645604540000|2022-02-23 08:22:20|9191.3|9188.5|9191.2|9188.4|9191.7|9188.9|9189.8|9187|15
1645604550000|2022-02-23 08:22:30|9191.6|9188.8|9189.8|9187|9192.7|9189.9|9189.8|9187|13
1645604560000|2022-02-23 08:22:40|9190.3|9187.5|9189.8|9187|9190.7|9187.9|9189.7|9186.9|5
1645604570000|2022-02-23 08:22:50|9190.7|9187.9|9189.3|9186.5|9190.7|9187.9|9189.3|9186.5|16
1645604580000|2022-02-23 08:23:00|9189.7|9186.9|9194.1|9191.3|9194.5|9191.7|9188.7|9185.9|59
1645604590000|2022-02-23 08:23:10|9195.4|9192.6|9196.6|9193.8|9196.6|9193.8|9194.6|9191.8|56
1645604600000|2022-02-23 08:23:20|9196.2|9193.4|9198.1|9195.3|9199.5|9196.7|9195.6|9192.8|108
1645604610000|2022-02-23 08:23:30|9198.5|9195.7|9198.1|9195.3|9198.5|9195.7|9197.2|9194.4|17
1645604620000|2022-02-23 08:23:40|9198.5|9195.7|9196.7|9193.9|9198.6|9195.8|9196.7|9193.9|20
1645604630000|2022-02-23 08:23:50|9196.3|9193.5|9195.2|9192.4|9196.3|9193.5|9194.6|9191.8|65
1645604640000|2022-02-23 08:24:00|9195.7|9192.9|9194.7|9191.9|9195.7|9192.9|9191.7|9188.9|66
1645604650000|2022-02-23 08:24:10|9193.8|9191|9192.7|9189.9|9194.7|9191.9|9192.1|9189.3|26
1645604660000|2022-02-23 08:24:20|9191.9|9189.1|9190.6|9187.8|9192.7|9189.9|9190.2|9187.4|15
1645604670000|2022-02-23 08:24:30|9190.2|9187.4|9188.7|9185.9|9190.2|9187.4|9187.7|9184.9|59
1645604680000|2022-02-23 08:24:40|9188.3|9185.5|9189.6|9186.8|9189.6|9186.8|9186.8|9184|22
1645604690000|2022-02-23 08:24:50|9188.7|9185.9|9189.6|9186.8|9189.6|9186.8|9187.6|9184.8|15
1645604700000|2022-02-23 08:25:00|9188.8|9186|9188.6|9185.8|9188.8|9186|9186.7|9183.9|23
1645604710000|2022-02-23 08:25:10|9188.5|9185.7|9188.7|9185.9|9190.1|9187.3|9184.7|9181.9|88
1645604720000|2022-02-23 08:25:20|9188.3|9185.5|9189.6|9186.8|9189.7|9186.9|9187.9|9185.1|47
1645604730000|2022-02-23 08:25:30|9189.7|9186.9|9188.7|9185.9|9190.6|9187.8|9186.7|9183.9|42
1645604740000|2022-02-23 08:25:40|9188.3|9185.5|9185.8|9183|9188.3|9185.5|9183.9|9181.1|29
1645604750000|2022-02-23 08:25:50|9185.7|9182.9|9187.9|9185.1|9189.1|9186.3|9184.8|9182|29
1645604760000|2022-02-23 08:26:00|9187.8|9185|9185.7|9182.9|9188.2|9185.4|9185.7|9182.9|13
1645604770000|2022-02-23 08:26:10|9184.8|9182|9184.7|9181.9|9186.7|9183.9|9184.3|9181.5|44
1645604780000|2022-02-23 08:26:20|9185.2|9182.4|9185.2|9182.4|9185.6|9182.8|9184.6|9181.8|3
1645604790000|2022-02-23 08:26:30|9185.6|9182.8|9182.6|9179.8|9187.7|9184.9|9180.7|9177.9|58
1645604800000|2022-02-23 08:26:40|9182.2|9179.4|9174.2|9171.4|9182.7|9179.9|9173.8|9171|85
1645604810000|2022-02-23 08:26:50|9173.8|9171|9175.2|9172.4|9177|9174.2|9173.8|9171|34
1645604820000|2022-02-23 08:27:00|9176|9173.2|9176.6|9173.8|9176.6|9173.8|9175.6|9172.8|39
1645604830000|2022-02-23 08:27:10|9176.2|9173.4|9174.6|9171.8|9176.6|9173.8|9174.6|9171.8|34
1645604840000|2022-02-23 08:27:20|9174.2|9171.4|9176.7|9173.9|9177.5|9174.7|9174.2|9171.4|18
1645604850000|2022-02-23 08:27:30|9177.1|9174.3|9176.2|9173.4|9177.1|9174.3|9175.8|9173|16
1645604860000|2022-02-23 08:27:40|9176.6|9173.8|9166.8|9164|9176.6|9173.8|9166.8|9164|75
1645604870000|2022-02-23 08:27:50|9165.8|9163|9169.1|9166.3|9169.7|9166.9|9165.8|9163|169
1645604880000|2022-02-23 08:28:00|9168.7|9165.9|9165.7|9162.9|9169.6|9166.8|9165|9162.2|52
1645604890000|2022-02-23 08:28:10|9164.9|9162.1|9165.7|9162.9|9166.7|9163.9|9162.8|9160|70
1645604900000|2022-02-23 08:28:20|9164.9|9162.1|9166.7|9163.9|9167.7|9164.9|9164.8|9162|53
1645604910000|2022-02-23 08:28:30|9165.9|9163.1|9163.7|9160.9|9166.5|9163.7|9163.2|9160.4|54
1645604920000|2022-02-23 08:28:40|9164.1|9161.3|9165.7|9162.9|9165.7|9162.9|9162.6|9159.8|46
1645604930000|2022-02-23 08:28:50|9164.8|9162|9168.7|9165.9|9168.7|9165.9|9162.2|9159.4|84
1645604940000|2022-02-23 08:29:00|9169.1|9166.3|9167.7|9164.9|9170.6|9167.8|9167.6|9164.8|117
1645604950000|2022-02-23 08:29:10|9168.6|9165.8|9170.1|9167.3|9172.3|9169.5|9166.6|9163.8|78
1645604960000|2022-02-23 08:29:20|9169.7|9166.9|9166.5|9163.7|9173.4|9170.6|9165.6|9162.8|99
1645604970000|2022-02-23 08:29:30|9165.7|9162.9|9166.9|9164.1|9168.9|9166.1|9165.5|9162.7|305
1645604980000|2022-02-23 08:29:40|9167.4|9164.6|9167.4|9164.6|9168.9|9166.1|9166.4|9163.6|124
1645604990000|2022-02-23 08:29:50|9167.3|9164.5|9165.1|9162.3|9167.4|9164.6|9163|9160.2|165
1645605000000|2022-02-23 08:30:00|9164.6|9161.8|9160.5|9157.7|9167.4|9164.6|9160.5|9157.7|118
1645605010000|2022-02-23 08:30:10|9160.1|9157.3|9165|9162.2|9167|9164.2|9160|9157.2|102
1645605020000|2022-02-23 08:30:20|9165.4|9162.6|9162.6|9159.8|9166.8|9164|9162.1|9159.3|50
1645605030000|2022-02-23 08:30:30|9161.7|9158.9|9159.6|9156.8|9162.6|9159.8|9157.6|9154.8|48
1645605040000|2022-02-23 08:30:40|9159.4|9156.6|9159.6|9156.8|9161.6|9158.8|9158.6|9155.8|60
1645605050000|2022-02-23 08:30:50|9159.7|9156.9|9160.6|9157.8|9161.1|9158.3|9157.8|9155|38
1645605060000|2022-02-23 08:31:00|9160.1|9157.3|9158.6|9155.8|9160.6|9157.8|9157.6|9154.8|55
1645605070000|2022-02-23 08:31:10|9159.4|9156.6|9161.7|9158.9|9161.7|9158.9|9157.2|9154.4|56
1645605080000|2022-02-23 08:31:20|9162.5|9159.7|9161.6|9158.8|9165.5|9162.7|9161.6|9158.8|78
1645605090000|2022-02-23 08:31:30|9163.3|9160.5|9162.5|9159.7|9163.5|9160.7|9161.6|9158.8|50
1645605100000|2022-02-23 08:31:40|9163.5|9160.7|9166.4|9163.6|9166.4|9163.6|9160.5|9157.7|128
1645605110000|2022-02-23 08:31:50|9165.8|9163|9164.5|9161.7|9167.4|9164.6|9163.9|9161.1|92
1645605120000|2022-02-23 08:32:00|9164.1|9161.3|9163.6|9160.8|9164.5|9161.7|9162.6|9159.8|19
1645605130000|2022-02-23 08:32:10|9163.5|9160.7|9164.1|9161.3|9164.3|9161.5|9162.6|9159.8|10
1645605140000|2022-02-23 08:32:20|9163.6|9160.8|9163.6|9160.8|9165.6|9162.8|9163.6|9160.8|23
1645605150000|2022-02-23 08:32:30|9164|9161.2|9163|9160.2|9164|9161.2|9162.6|9159.8|4
1645605160000|2022-02-23 08:32:40|9163.4|9160.6|9162.4|9159.6|9163.4|9160.6|9161.5|9158.7|15
1645605170000|2022-02-23 08:32:50|9162.5|9159.7|9161.9|9159.1|9163.2|9160.4|9160.4|9157.6|37
1645605180000|2022-02-23 08:33:00|9162.3|9159.5|9166.4|9163.6|9167.4|9164.6|9162.3|9159.5|42
1645605190000|2022-02-23 08:33:10|9168.4|9165.6|9168.4|9165.6|9169.2|9166.4|9165.4|9162.6|71
1645605200000|2022-02-23 08:33:20|9169.4|9166.6|9167.9|9165.1|9170.4|9167.6|9167.8|9165|35
1645605210000|2022-02-23 08:33:30|9168|9165.2|9167.4|9164.6|9170.4|9167.6|9166.4|9163.6|25
1645605220000|2022-02-23 08:33:40|9167.3|9164.5|9168.9|9166.1|9168.9|9166.1|9166.4|9163.6|13
1645605230000|2022-02-23 08:33:50|9168.5|9165.7|9169.4|9166.6|9169.9|9167.1|9168|9165.2|16
1645605240000|2022-02-23 08:34:00|9168.6|9165.8|9166.4|9163.6|9169.4|9166.6|9164.4|9161.6|44
1645605250000|2022-02-23 08:34:10|9165.9|9163.1|9165|9162.2|9166.4|9163.6|9162.6|9159.8|49
1645605260000|2022-02-23 08:34:20|9165.4|9162.6|9167.1|9164.3|9168.7|9165.9|9165|9162.2|19
1645605270000|2022-02-23 08:34:30|9165.7|9162.9|9165.5|9162.7|9166.5|9163.7|9165.1|9162.3|16
1645605280000|2022-02-23 08:34:40|9166.4|9163.6|9165.6|9162.8|9167.5|9164.7|9165.6|9162.8|20
1645605290000|2022-02-23 08:34:50|9166|9163.2|9165|9162.2|9166|9163.2|9162.6|9159.8|26
1645605300000|2022-02-23 08:35:00|9165.6|9162.8|9167.1|9164.3|9167.1|9164.3|9164.6|9161.8|36
1645605310000|2022-02-23 08:35:10|9166.7|9163.9|9169.4|9166.6|9169.4|9166.6|9166.5|9163.7|30
1645605320000|2022-02-23 08:35:20|9169.8|9167|9169.4|9166.6|9171.4|9168.6|9168.4|9165.6|45
1645605330000|2022-02-23 08:35:30|9169|9166.2|9171.5|9168.7|9171.5|9168.7|9169|9166.2|27
1645605340000|2022-02-23 08:35:40|9170.7|9167.9|9171.5|9168.7|9172.5|9169.7|9170.6|9167.8|49
1645605350000|2022-02-23 08:35:50|9172.5|9169.7|9170.1|9167.3|9172.9|9170.1|9170.1|9167.3|5
1645605360000|2022-02-23 08:36:00|9170|9167.2|9170|9167.2|9170.5|9167.7|9168.8|9166|17
1645605370000|2022-02-23 08:36:10|9170.4|9167.6|9166.6|9163.8|9170.4|9167.6|9166.6|9163.8|31
1645605380000|2022-02-23 08:36:20|9167.5|9164.7|9168.9|9166.1|9169.3|9166.5|9165.4|9162.6|59
1645605390000|2022-02-23 08:36:30|9168.5|9165.7|9171.1|9168.3|9172.2|9169.4|9166.5|9163.7|22
1645605400000|2022-02-23 08:36:40|9170.7|9167.9|9172.6|9169.8|9173.5|9170.7|9170.6|9167.8|21
1645605410000|2022-02-23 08:36:50|9173|9170.2|9173.4|9170.6|9173.8|9171|9172.5|9169.7|30
1645605420000|2022-02-23 08:37:00|9172.5|9169.7|9169.4|9166.6|9172.5|9169.7|9169.4|9166.6|23
1645605430000|2022-02-23 08:37:10|9169|9166.2|9168.4|9165.6|9169.9|9167.1|9168|9165.2|25
1645605440000|2022-02-23 08:37:20|9168|9165.2|9166.5|9163.7|9168.4|9165.6|9166.4|9163.6|19
1645605450000|2022-02-23 08:37:30|9167|9164.2|9166.3|9163.5|9167|9164.2|9163.1|9160.3|45
1645605460000|2022-02-23 08:37:40|9166|9163.2|9164.5|9161.7|9166|9163.2|9163.6|9160.8|9
1645605470000|2022-02-23 08:37:50|9164.9|9162.1|9164.1|9161.3|9165|9162.2|9164.1|9161.3|4
1645605480000|2022-02-23 08:38:00|9164.5|9161.7|9159|9156.2|9164.5|9161.7|9158.6|9155.8|56
1645605490000|2022-02-23 08:38:10|9158.6|9155.8|9159.5|9156.7|9159.9|9157.1|9158.1|9155.3|22
1645605500000|2022-02-23 08:38:20|9159.9|9157.1|9159.1|9156.3|9159.9|9157.1|9158.6|9155.8|12
1645605510000|2022-02-23 08:38:30|9158.7|9155.9|9159.5|9156.7|9159.9|9157.1|9158.5|9155.7|5
1645605520000|2022-02-23 08:38:40|9159.4|9156.6|9158.9|9156.1|9159.4|9156.6|9158.5|9155.7|22
1645605530000|2022-02-23 08:38:50|9158.5|9155.7|9161.9|9159.1|9163.4|9160.6|9158.5|9155.7|29
1645605540000|2022-02-23 08:39:00|9161.5|9158.7|9158.4|9155.6|9162.4|9159.6|9158.4|9155.6|43
1645605550000|2022-02-23 08:39:10|9158.5|9155.7|9152.6|9149.8|9158.5|9155.7|9151.1|9148.3|100
1645605560000|2022-02-23 08:39:20|9153.1|9150.3|9153.6|9150.8|9154.6|9151.8|9152.6|9149.8|30
1645605570000|2022-02-23 08:39:30|9154.1|9151.3|9151.4|9148.6|9154.6|9151.8|9151.4|9148.6|37
1645605580000|2022-02-23 08:39:40|9149.7|9146.9|9148.6|9145.8|9150.5|9147.7|9145.2|9142.4|131
1645605590000|2022-02-23 08:39:50|9149|9146.2|9149.6|9146.8|9150.6|9147.8|9148.6|9145.8|32
1645605600000|2022-02-23 08:40:00|9149.2|9146.4|9142.7|9139.9|9149.2|9146.4|9142.7|9139.9|86
1645605610000|2022-02-23 08:40:10|9143.5|9140.7|9143.7|9140.9|9143.7|9140.9|9142.7|9139.9|43
1645605620000|2022-02-23 08:40:20|9143.2|9140.4|9147.7|9144.9|9147.7|9144.9|9143.2|9140.4|73
1645605630000|2022-02-23 08:40:30|9148.6|9145.8|9151.1|9148.3|9151.1|9148.3|9148.2|9145.4|41
1645605640000|2022-02-23 08:40:40|9151.5|9148.7|9152.3|9149.5|9153.7|9150.9|9151.5|9148.7|29
1645605650000|2022-02-23 08:40:50|9151.7|9148.9|9152.7|9149.9|9152.7|9149.9|9151.7|9148.9|11
1645605660000|2022-02-23 08:41:00|9151.7|9148.9|9152.2|9149.4|9152.7|9149.9|9151.7|9148.9|26
1645605670000|2022-02-23 08:41:10|9152.7|9149.9|9154.2|9151.4|9154.7|9151.9|9152.7|9149.9|10
1645605680000|2022-02-23 08:41:20|9153.8|9151|9154.7|9151.9|9155.2|9152.4|9153.7|9150.9|13
1645605690000|2022-02-23 08:41:30|9154.8|9152|9155.2|9152.4|9155.7|9152.9|9153.7|9150.9|14
1645605700000|2022-02-23 08:41:40|9154.8|9152|9154.2|9151.4|9155.7|9152.9|9153.7|9150.9|20
1645605710000|2022-02-23 08:41:50|9153.7|9150.9|9152.7|9149.9|9153.7|9150.9|9152.2|9149.4|24
1645605720000|2022-02-23 08:42:00|9152.3|9149.5|9151.3|9148.5|9152.7|9149.9|9149.6|9146.8|27
1645605730000|2022-02-23 08:42:10|9151.7|9148.9|9154.3|9151.5|9154.3|9151.5|9150.7|9147.9|18
1645605740000|2022-02-23 08:42:20|9154.7|9151.9|9155.3|9152.5|9155.7|9152.9|9152.3|9149.5|48
1645605750000|2022-02-23 08:42:30|9155.7|9152.9|9152.7|9149.9|9155.7|9152.9|9152.3|9149.5|18
1645605760000|2022-02-23 08:42:40|9152.3|9149.5|9151.7|9148.9|9153.2|9150.4|9151.3|9148.5|6
1645605770000|2022-02-23 08:42:50|9151.2|9148.4|9152.7|9149.9|9153.6|9150.8|9151.2|9148.4|35
1645605780000|2022-02-23 08:43:00|9153.1|9150.3|9151.7|9148.9|9153.2|9150.4|9151.7|9148.9|9
1645605790000|2022-02-23 08:43:10|9152.2|9149.4|9148.7|9145.9|9152.2|9149.4|9147.7|9144.9|25
1645605800000|2022-02-23 08:43:20|9147.9|9145.1|9148.3|9145.5|9148.7|9145.9|9147.7|9144.9|36
1645605810000|2022-02-23 08:43:30|9148.7|9145.9|9147.2|9144.4|9149.7|9146.9|9146.9|9144.1|24
1645605820000|2022-02-23 08:43:40|9146.7|9143.9|9142.1|9139.3|9147.7|9144.9|9141.1|9138.3|133
1645605830000|2022-02-23 08:43:50|9141.1|9138.3|9143.1|9140.3|9143.1|9140.3|9140.6|9137.8|71
1645605840000|2022-02-23 08:44:00|9142.7|9139.9|9141.1|9138.3|9143.1|9140.3|9141.1|9138.3|28
1645605850000|2022-02-23 08:44:10|9140.2|9137.4|9138.1|9135.3|9141.1|9138.3|9137.2|9134.4|84
1645605860000|2022-02-23 08:44:20|9138.2|9135.4|9138.1|9135.3|9139.5|9136.7|9138.1|9135.3|21
1645605870000|2022-02-23 08:44:30|9138.6|9135.8|9138.1|9135.3|9138.6|9135.8|9138.1|9135.3|12
1645605880000|2022-02-23 08:44:40|9138.5|9135.7|9138.1|9135.3|9139.1|9136.3|9137.2|9134.4|20
1645605890000|2022-02-23 08:44:50|9138.6|9135.8|9138.6|9135.8|9139.1|9136.3|9138.1|9135.3|12
1645605900000|2022-02-23 08:45:00|9138.1|9135.3|9146.1|9143.3|9146.1|9143.3|9138.1|9135.3|66
1645605910000|2022-02-23 08:45:10|9146.6|9143.8|9147.2|9144.4|9148.1|9145.3|9146.1|9143.3|22
1645605920000|2022-02-23 08:45:20|9147.1|9144.3|9142.6|9139.8|9148.1|9145.3|9142.6|9139.8|27
1645605930000|2022-02-23 08:45:30|9143.9|9141.1|9144.1|9141.3|9145.1|9142.3|9143.1|9140.3|28
1645605940000|2022-02-23 08:45:40|9144.7|9141.9|9144.1|9141.3|9145.1|9142.3|9144.1|9141.3|14
1645605950000|2022-02-23 08:45:50|9143.7|9140.9|9142.6|9139.8|9143.7|9140.9|9142.1|9139.3|18
1645605960000|2022-02-23 08:46:00|9142.1|9139.3|9141.1|9138.3|9143.1|9140.3|9140.2|9137.4|23
1645605970000|2022-02-23 08:46:10|9141.9|9139.1|9138.1|9135.3|9142.1|9139.3|9137.1|9134.3|66
1645605980000|2022-02-23 08:46:20|9138.9|9136.1|9131.1|9128.3|9138.9|9136.1|9129.7|9126.9|195
1645605990000|2022-02-23 08:46:30|9131.6|9128.8|9133.1|9130.3|9134.1|9131.3|9130.1|9127.3|59
1645606000000|2022-02-23 08:46:40|9132.7|9129.9|9128.2|9125.4|9133.1|9130.3|9128.2|9125.4|33
1645606010000|2022-02-23 08:46:50|9128.6|9125.8|9119.1|9116.3|9128.7|9125.9|9117.7|9114.9|273
1645606020000|2022-02-23 08:47:00|9119.6|9116.8|9121.1|9118.3|9123.1|9120.3|9119.1|9116.3|53
1645606030000|2022-02-23 08:47:10|9122.1|9119.3|9118.5|9115.7|9122.1|9119.3|9115.3|9112.5|154
1645606040000|2022-02-23 08:47:20|9118.1|9115.3|9118.1|9115.3|9119|9116.2|9115.1|9112.3|52
1645606050000|2022-02-23 08:47:30|9120.1|9117.3|9117.1|9114.3|9120.1|9117.3|9116.1|9113.3|69
1645606060000|2022-02-23 08:47:40|9116.1|9113.3|9113.1|9110.3|9117.1|9114.3|9111.1|9108.3|51
1645606070000|2022-02-23 08:47:50|9113.6|9110.8|9115.1|9112.3|9116.1|9113.3|9112.6|9109.8|50
1645606080000|2022-02-23 08:48:00|9116.1|9113.3|9109.6|9106.8|9116.1|9113.3|9109.1|9106.3|87
1645606090000|2022-02-23 08:48:10|9110|9107.2|9109.6|9106.8|9110.1|9107.3|9106.1|9103.3|172
1645606100000|2022-02-23 08:48:20|9109.1|9106.3|9112.6|9109.8|9114|9111.2|9108.6|9105.8|60
1645606110000|2022-02-23 08:48:30|9113.1|9110.3|9116.6|9113.8|9117.1|9114.3|9113.1|9110.3|80
1645606120000|2022-02-23 08:48:40|9116.1|9113.3|9122.1|9119.3|9122.5|9119.7|9116.1|9113.3|40
1645606130000|2022-02-23 08:48:50|9122.9|9120.1|9119.1|9116.3|9123.1|9120.3|9118.6|9115.8|41
1645606140000|2022-02-23 08:49:00|9119.5|9116.7|9119.1|9116.3|9120.1|9117.3|9118.1|9115.3|13
1645606150000|2022-02-23 08:49:10|9119.9|9117.1|9119.6|9116.8|9121.1|9118.3|9119.1|9116.3|13
1645606160000|2022-02-23 08:49:20|9119.5|9116.7|9120.1|9117.3|9120.1|9117.3|9118.1|9115.3|12
1645606170000|2022-02-23 08:49:30|9120.2|9117.4|9122.1|9119.3|9123.1|9120.3|9120.2|9117.4|32
1645606180000|2022-02-23 08:49:40|9122.6|9119.8|9124.1|9121.3|9124.1|9121.3|9122.1|9119.3|12
1645606190000|2022-02-23 08:49:50|9123.6|9120.8|9117.1|9114.3|9125.5|9122.7|9117.1|9114.3|36
1645606200000|2022-02-23 08:50:00|9116.6|9113.8|9114.6|9111.8|9117.1|9114.3|9113.6|9110.8|59
1645606210000|2022-02-23 08:50:10|9115.1|9112.3|9116.1|9113.3|9117.6|9114.8|9115.1|9112.3|38
1645606220000|2022-02-23 08:50:20|9117|9114.2|9113.6|9110.8|9117|9114.2|9113.6|9110.8|21
1645606230000|2022-02-23 08:50:30|9114.1|9111.3|9109.1|9106.3|9114.1|9111.3|9108.2|9105.4|53
1645606240000|2022-02-23 08:50:40|9108.6|9105.8|9108.1|9105.3|9109.1|9106.3|9105.7|9102.9|85
1645606250000|2022-02-23 08:50:50|9108|9105.2|9106.6|9103.8|9108.1|9105.3|9105.1|9102.3|100
1645606260000|2022-02-23 08:51:00|9107.1|9104.3|9108.1|9105.3|9109.9|9107.1|9106.2|9103.4|55
1645606270000|2022-02-23 08:51:10|9109.1|9106.3|9106.1|9103.3|9109.5|9106.7|9105.2|9102.4|30
1645606280000|2022-02-23 08:51:20|9106.5|9103.7|9106.1|9103.3|9107.1|9104.3|9105.1|9102.3|35
1645606290000|2022-02-23 08:51:30|9105.6|9102.8|9102.1|9099.3|9106.1|9103.3|9101.6|9098.8|92
1645606300000|2022-02-23 08:51:40|9101.6|9098.8|9105.1|9102.3|9106.1|9103.3|9101.6|9098.8|30
1645606310000|2022-02-23 08:51:50|9105|9102.2|9103.5|9100.7|9105|9102.2|9103|9100.2|29
1645606320000|2022-02-23 08:52:00|9103.9|9101.1|9101|9098.2|9105|9102.2|9100.2|9097.4|57
1645606330000|2022-02-23 08:52:10|9101.2|9098.4|9099|9096.2|9102|9099.2|9099|9096.2|69
1645606340000|2022-02-23 08:52:20|9099.2|9096.4|9100|9097.2|9101|9098.2|9099.2|9096.4|30
1645606350000|2022-02-23 08:52:30|9099.6|9096.8|9096.2|9093.4|9101.5|9098.7|9095.1|9092.3|84
1645606360000|2022-02-23 08:52:40|9096.1|9093.3|9097|9094.2|9097.6|9094.8|9096|9093.2|65
1645606370000|2022-02-23 08:52:50|9097.5|9094.7|9099.5|9096.7|9103.5|9100.7|9097|9094.2|104
1645606380000|2022-02-23 08:53:00|9099.1|9096.3|9098.5|9095.7|9100|9097.2|9097.2|9094.4|68
1645606390000|2022-02-23 08:53:10|9097.1|9094.3|9094.6|9091.8|9098.5|9095.7|9093.6|9090.8|114
1645606400000|2022-02-23 08:53:20|9095|9092.2|9093|9090.2|9095.5|9092.7|9092.5|9089.7|45
1645606410000|2022-02-23 08:53:30|9091.8|9089|9098|9095.2|9098.4|9095.6|9091.8|9089|142
1645606420000|2022-02-23 08:53:40|9097.5|9094.7|9096.6|9093.8|9098|9095.2|9095|9092.2|23
1645606430000|2022-02-23 08:53:50|9097|9094.2|9094|9091.2|9097|9094.2|9093|9090.2|40
1645606440000|2022-02-23 08:54:00|9093.6|9090.8|9093.5|9090.7|9094|9091.2|9092.2|9089.4|36
1645606450000|2022-02-23 08:54:10|9093.1|9090.3|9096|9093.2|9096|9093.2|9093|9090.2|37
1645606460000|2022-02-23 08:54:20|9096.5|9093.7|9099.5|9096.7|9099.5|9096.7|9096|9093.2|73
1645606470000|2022-02-23 08:54:30|9099.9|9097.1|9097|9094.2|9100|9097.2|9094|9091.2|85
1645606480000|2022-02-23 08:54:40|9096.6|9093.8|9097|9094.2|9097|9094.2|9095|9092.2|61
1645606490000|2022-02-23 08:54:50|9096.6|9093.8|9097.5|9094.7|9097.5|9094.7|9095|9092.2|66
1645606500000|2022-02-23 08:55:00|9097.1|9094.3|9102|9099.2|9104|9101.2|9097|9094.2|67
1645606510000|2022-02-23 08:55:10|9102.5|9099.7|9102.6|9099.8|9103|9100.2|9099.5|9096.7|52
1645606520000|2022-02-23 08:55:20|9103|9100.2|9103|9100.2|9103.5|9100.7|9103|9100.2|15
1645606530000|2022-02-23 08:55:30|9102.6|9099.8|9105.1|9102.3|9105.1|9102.3|9102.1|9099.3|43
1645606540000|2022-02-23 08:55:40|9106|9103.2|9108|9105.2|9108|9105.2|9104.7|9101.9|79
1645606550000|2022-02-23 08:55:50|9107.5|9104.7|9108|9105.2|9108.6|9105.8|9106.1|9103.3|53
1645606560000|2022-02-23 08:56:00|9107.5|9104.7|9108|9105.2|9110|9107.2|9107|9104.2|86
1645606570000|2022-02-23 08:56:10|9107.9|9105.1|9104.9|9102.1|9107.9|9105.1|9104.9|9102.1|24
1645606580000|2022-02-23 08:56:20|9104.1|9101.3|9105.4|9102.6|9105.9|9103.1|9103.1|9100.3|35
1645606590000|2022-02-23 08:56:30|9105|9102.2|9100.9|9098.1|9106.9|9104.1|9100.1|9097.3|80
1645606600000|2022-02-23 08:56:40|9101.4|9098.6|9103.9|9101.1|9103.9|9101.1|9101.4|9098.6|29
1645606610000|2022-02-23 08:56:50|9103.5|9100.7|9103.9|9101.1|9103.9|9101.1|9103|9100.2|8
1645606620000|2022-02-23 08:57:00|9104.8|9102|9106|9103.2|9106.2|9103.4|9103|9100.2|77
1645606630000|2022-02-23 08:57:10|9105.6|9102.8|9106.5|9103.7|9106.5|9103.7|9104|9101.2|16
1645606640000|2022-02-23 08:57:20|9107|9104.2|9107.9|9105.1|9108|9105.2|9106.5|9103.7|41
1645606650000|2022-02-23 08:57:30|9107.1|9104.3|9106.9|9104.1|9107.4|9104.6|9105.5|9102.7|52
1645606660000|2022-02-23 08:57:40|9107.4|9104.6|9109.5|9106.7|9110.9|9108.1|9107.4|9104.6|60
1645606670000|2022-02-23 08:57:50|9109.9|9107.1|9109.5|9106.7|9109.9|9107.1|9109|9106.2|18
1645606680000|2022-02-23 08:58:00|9109.9|9107.1|9110.6|9107.8|9111|9108.2|9109|9106.2|35
1645606690000|2022-02-23 08:58:10|9110.2|9107.4|9112|9109.2|9114.9|9112.1|9109.6|9106.8|61
1645606700000|2022-02-23 08:58:20|9112.1|9109.3|9116|9113.2|9116|9113.2|9112.1|9109.3|29
1645606710000|2022-02-23 08:58:30|9115.6|9112.8|9118.1|9115.3|9119|9116.2|9115.1|9112.3|33
1645606720000|2022-02-23 08:58:40|9117.1|9114.3|9112|9109.2|9117.6|9114.8|9109.1|9106.3|63
1645606730000|2022-02-23 08:58:50|9111.6|9108.8|9113|9110.2|9113|9110.2|9111.6|9108.8|4
1645606740000|2022-02-23 08:59:00|9113.5|9110.7|9111|9108.2|9113.5|9110.7|9111|9108.2|6
1645606750000|2022-02-23 08:59:10|9112|9109.2|9112|9109.2|9112|9109.2|9111|9108.2|8
1645606760000|2022-02-23 08:59:20|9111.2|9108.4|9110|9107.2|9111.4|9108.6|9110|9107.2|23
1645606770000|2022-02-23 08:59:30|9110.1|9107.3|9114.5|9111.7|9114.5|9111.7|9110.1|9107.3|33
1645606780000|2022-02-23 08:59:40|9115|9112.2|9114|9111.2|9115|9112.2|9113.1|9110.3|21
1645606790000|2022-02-23 08:59:50|9114.5|9111.7|9116|9113.2|9116.5|9113.7|9114.2|9111.4|12
1645606800000|2022-02-23 09:00:00|9116.3|9113.5|9114.6|9111.8|9119|9116.2|9114.1|9111.3|53
1645606810000|2022-02-23 09:00:10|9115|9112.2|9110|9107.2|9115|9112.2|9110|9107.2|36
1645606820000|2022-02-23 09:00:20|9110.5|9107.7|9110|9107.2|9112|9109.2|9110|9107.2|23
1645606830000|2022-02-23 09:00:30|9109.9|9107.1|9108|9105.2|9109.9|9107.1|9106|9103.2|48
1645606840000|2022-02-23 09:00:40|9107.6|9104.8|9107|9104.2|9107.6|9104.8|9105|9102.2|44
1645606850000|2022-02-23 09:00:50|9106.9|9104.1|9107|9104.2|9109|9106.2|9105|9102.2|24
1645606860000|2022-02-23 09:01:00|9106.2|9103.4|9109|9106.2|9109|9106.2|9103.6|9100.8|70
1645606870000|2022-02-23 09:01:10|9108.5|9105.7|9109|9106.2|9110|9107.2|9108.5|9105.7|17
1645606880000|2022-02-23 09:01:20|9108|9105.2|9109|9106.2|9109|9106.2|9108|9105.2|16
1645606890000|2022-02-23 09:01:30|9109.2|9106.4|9109.5|9106.7|9111|9108.2|9109.2|9106.4|16
1645606900000|2022-02-23 09:01:40|9109|9106.2|9106|9103.2|9109|9106.2|9106|9103.2|31
1645606910000|2022-02-23 09:01:50|9106.9|9104.1|9106|9103.2|9107|9104.2|9105.6|9102.8|15
1645606920000|2022-02-23 09:02:00|9106.1|9103.3|9107.5|9104.7|9109|9106.2|9106|9103.2|45
1645606930000|2022-02-23 09:02:10|9107.9|9105.1|9109|9106.2|9109|9106.2|9107.9|9105.1|14
1645606940000|2022-02-23 09:02:20|9108.6|9105.8|9108|9105.2|9108.6|9105.8|9107|9104.2|25
1645606950000|2022-02-23 09:02:30|9107.6|9104.8|9106.1|9103.3|9107.6|9104.8|9106.1|9103.3|9
1645606960000|2022-02-23 09:02:40|9105.3|9102.5|9109|9106.2|9109|9106.2|9105.3|9102.5|22
1645606970000|2022-02-23 09:02:50|9109.4|9106.6|9108.9|9106.1|9109.8|9107|9108.9|9106.1|17
1645606980000|2022-02-23 09:03:00|9109|9106.2|9109|9106.2|9109.6|9106.8|9106.7|9103.9|33
1645606990000|2022-02-23 09:03:10|9108.2|9105.4|9109|9106.2|9109|9106.2|9108.1|9105.3|25
1645607000000|2022-02-23 09:03:20|9108.6|9105.8|9109|9106.2|9110|9107.2|9107.7|9104.9|31
1645607010000|2022-02-23 09:03:30|9108.6|9105.8|9108.6|9105.8|9109|9106.2|9107.6|9104.8|17
1645607020000|2022-02-23 09:03:40|9108.2|9105.4|9109|9106.2|9109|9106.2|9107.6|9104.8|7
1645607030000|2022-02-23 09:03:50|9108.6|9105.8|9113|9110.2|9115|9112.2|9108.6|9105.8|52
1645607040000|2022-02-23 09:04:00|9113.1|9110.3|9120.5|9117.7|9121|9118.2|9113.1|9110.3|64
1645607050000|2022-02-23 09:04:10|9121.9|9119.1|9120.9|9118.1|9121.9|9119.1|9119.9|9117.1|46
1645607060000|2022-02-23 09:04:20|9121.3|9118.5|9122.8|9120|9123.7|9120.9|9120.9|9118.1|54
1645607070000|2022-02-23 09:04:30|9120|9117.2|9118|9115.2|9120|9117.2|9117|9114.2|47
1645607080000|2022-02-23 09:04:40|9117.6|9114.8|9119.9|9117.1|9119.9|9117.1|9117.5|9114.7|29
1645607090000|2022-02-23 09:04:50|9119.5|9116.7|9122.8|9120|9122.8|9120|9119.5|9116.7|29
1645607100000|2022-02-23 09:05:00|9123.3|9120.5|9123|9120.2|9124.4|9121.6|9123|9120.2|23
1645607110000|2022-02-23 09:05:10|9123.4|9120.6|9120|9117.2|9123.5|9120.7|9120|9117.2|42
1645607120000|2022-02-23 09:05:20|9119.6|9116.8|9119|9116.2|9119.9|9117.1|9116|9113.2|95
1645607130000|2022-02-23 09:05:30|9119.8|9117|9121|9118.2|9121.9|9119.1|9119.8|9117|24
1645607140000|2022-02-23 09:05:40|9121.5|9118.7|9122.9|9120.1|9122.9|9120.1|9121|9118.2|19
1645607150000|2022-02-23 09:05:50|9123.7|9120.9|9127.9|9125.1|9127.9|9125.1|9122|9119.2|50
1645607160000|2022-02-23 09:06:00|9128|9125.2|9124|9121.2|9129|9126.2|9123.5|9120.7|38
1645607170000|2022-02-23 09:06:10|9124.5|9121.7|9127|9124.2|9127.6|9124.8|9124|9121.2|23
1645607180000|2022-02-23 09:06:20|9127.9|9125.1|9128|9125.2|9128.4|9125.6|9127|9124.2|22
1645607190000|2022-02-23 09:06:30|9127.1|9124.3|9127.8|9125|9127.8|9125|9126.6|9123.8|19
1645607200000|2022-02-23 09:06:40|9127.9|9125.1|9127.9|9125.1|9130.9|9128.1|9127.9|9125.1|41
1645607210000|2022-02-23 09:06:50|9127.5|9124.7|9127.9|9125.1|9128.9|9126.1|9127.5|9124.7|20
1645607220000|2022-02-23 09:07:00|9127.5|9124.7|9125.9|9123.1|9127.9|9125.1|9125.9|9123.1|24
1645607230000|2022-02-23 09:07:10|9125.5|9122.7|9123|9120.2|9125.5|9122.7|9123|9120.2|18
1645607240000|2022-02-23 09:07:20|9122.9|9120.1|9124.9|9122.1|9125.9|9123.1|9122|9119.2|15
1645607250000|2022-02-23 09:07:30|9125.9|9123.1|9123.5|9120.7|9126.8|9124|9123|9120.2|21
1645607260000|2022-02-23 09:07:40|9123.9|9121.1|9121.9|9119.1|9124.3|9121.5|9121.9|9119.1|6
1645607270000|2022-02-23 09:07:50|9122.5|9119.7|9122|9119.2|9122.9|9120.1|9121|9118.2|15
1645607280000|2022-02-23 09:08:00|9122.4|9119.6|9122.4|9119.6|9122.9|9120.1|9121|9118.2|14
1645607290000|2022-02-23 09:08:10|9122|9119.2|9120|9117.2|9125.3|9122.5|9120|9117.2|71
1645607300000|2022-02-23 09:08:20|9119.6|9116.8|9126.9|9124.1|9128.9|9126.1|9119.6|9116.8|70
1645607310000|2022-02-23 09:08:30|9126.8|9124|9125.8|9123|9126.8|9124|9124.8|9122|19
1645607320000|2022-02-23 09:08:40|9123.9|9121.1|9125.9|9123.1|9126.3|9123.5|9123.9|9121.1|29
1645607330000|2022-02-23 09:08:50|9126.7|9123.9|9122.5|9119.7|9126.7|9123.9|9121.9|9119.1|39
1645607340000|2022-02-23 09:09:00|9121.9|9119.1|9117|9114.2|9122.3|9119.5|9115|9112.2|64
1645607350000|2022-02-23 09:09:10|9116.6|9113.8|9115|9112.2|9117|9114.2|9115|9112.2|20
1645607360000|2022-02-23 09:09:20|9116|9113.2|9118|9115.2|9118|9115.2|9116|9113.2|13
1645607370000|2022-02-23 09:09:30|9118.1|9115.3|9121|9118.2|9122|9119.2|9118.1|9115.3|31
1645607380000|2022-02-23 09:09:40|9122|9119.2|9125.9|9123.1|9126|9123.2|9122|9119.2|29
1645607390000|2022-02-23 09:09:50|9125.5|9122.7|9124.9|9122.1|9125.9|9123.1|9123|9120.2|22
1645607400000|2022-02-23 09:10:00|9124.5|9121.7|9122|9119.2|9124.5|9121.7|9120|9117.2|12
1645607410000|2022-02-23 09:10:10|9122.4|9119.6|9120.9|9118.1|9122.9|9120.1|9120|9117.2|15
1645607420000|2022-02-23 09:10:20|9121|9118.2|9117.6|9114.8|9121.5|9118.7|9116.5|9113.7|43
1645607430000|2022-02-23 09:10:30|9118.1|9115.3|9118.1|9115.3|9119.2|9116.4|9115.7|9112.9|84
1645607440000|2022-02-23 09:10:40|9117.7|9114.9|9113.7|9110.9|9117.7|9114.9|9113.2|9110.4|15
1645607450000|2022-02-23 09:10:50|9113.2|9110.4|9113.1|9110.3|9114.1|9111.3|9112.7|9109.9|20
1645607460000|2022-02-23 09:11:00|9113.5|9110.7|9112.2|9109.4|9114.1|9111.3|9110.2|9107.4|52
1645607470000|2022-02-23 09:11:10|9113|9110.2|9114.6|9111.8|9114.6|9111.8|9111.3|9108.5|33
1645607480000|2022-02-23 09:11:20|9114.2|9111.4|9114.1|9111.3|9115.2|9112.4|9114.1|9111.3|8
1645607490000|2022-02-23 09:11:30|9113.1|9110.3|9116.7|9113.9|9117.1|9114.3|9112.1|9109.3|27
1645607500000|2022-02-23 09:11:40|9117.1|9114.3|9115.1|9112.3|9117.1|9114.3|9114.2|9111.4|46
1645607510000|2022-02-23 09:11:50|9115|9112.2|9113.2|9110.4|9115.7|9112.9|9113.2|9110.4|7
1645607520000|2022-02-23 09:12:00|9113.7|9110.9|9115.6|9112.8|9115.6|9112.8|9113.2|9110.4|16
1645607530000|2022-02-23 09:12:10|9115.2|9112.4|9111.1|9108.3|9115.2|9112.4|9110.1|9107.3|53
1645607540000|2022-02-23 09:12:20|9112|9109.2|9113.1|9110.3|9113.1|9110.3|9112|9109.2|12
1645607550000|2022-02-23 09:12:30|9112.7|9109.9|9115.1|9112.3|9115.5|9112.7|9112.7|9109.9|13
1645607560000|2022-02-23 09:12:40|9114.2|9111.4|9112.1|9109.3|9115.1|9112.3|9112.1|9109.3|23
1645607570000|2022-02-23 09:12:50|9112.6|9109.8|9114.7|9111.9|9116.5|9113.7|9112.6|9109.8|70
1645607580000|2022-02-23 09:13:00|9115.1|9112.3|9113.7|9110.9|9116.2|9113.4|9113.2|9110.4|56
1645607590000|2022-02-23 09:13:10|9114.2|9111.4|9113.1|9110.3|9114.2|9111.4|9112.7|9109.9|10
1645607600000|2022-02-23 09:13:20|9112.2|9109.4|9106.2|9103.4|9112.2|9109.4|9105.7|9102.9|88
1645607610000|2022-02-23 09:13:30|9105.7|9102.9|9107.1|9104.3|9107.1|9104.3|9105.7|9102.9|20
1645607620000|2022-02-23 09:13:40|9109.2|9106.4|9108.2|9105.4|9110.2|9107.4|9108.2|9105.4|35
1645607630000|2022-02-23 09:13:50|9109.2|9106.4|9110.3|9107.5|9110.3|9107.5|9109.2|9106.4|58
1645607640000|2022-02-23 09:14:00|9109.5|9106.7|9112.2|9109.4|9112.3|9109.5|9109.5|9106.7|26
1645607650000|2022-02-23 09:14:10|9113.2|9110.4|9117.2|9114.4|9117.4|9114.6|9113.2|9110.4|46
1645607660000|2022-02-23 09:14:20|9117.7|9114.9|9119.2|9116.4|9119.7|9116.9|9117.7|9114.9|23
1645607670000|2022-02-23 09:14:30|9120.2|9117.4|9128.7|9125.9|9129.1|9126.3|9120.2|9117.4|83
1645607680000|2022-02-23 09:14:40|9128.2|9125.4|9131.2|9128.4|9132.1|9129.3|9128.2|9125.4|58
1645607690000|2022-02-23 09:14:50|9131.6|9128.8|9127.1|9124.3|9132.1|9129.3|9126.6|9123.8|44
1645607700000|2022-02-23 09:15:00|9128.1|9125.3|9130.2|9127.4|9130.2|9127.4|9127.6|9124.8|18
1645607710000|2022-02-23 09:15:10|9129.4|9126.6|9130.2|9127.4|9130.2|9127.4|9129.2|9126.4|21
1645607720000|2022-02-23 09:15:20|9129.9|9127.1|9128.2|9125.4|9130.3|9127.5|9128.2|9125.4|11
1645607730000|2022-02-23 09:15:30|9127.8|9125|9128.8|9126|9128.8|9126|9127.8|9125|10
1645607740000|2022-02-23 09:15:40|9128.3|9125.5|9130.2|9127.4|9131.2|9128.4|9127.9|9125.1|32
1645607750000|2022-02-23 09:15:50|9130.7|9127.9|9130.7|9127.9|9131.6|9128.8|9130.3|9127.5|23
1645607760000|2022-02-23 09:16:00|9130.3|9127.5|9127.4|9124.6|9130.3|9127.5|9127.3|9124.5|20
1645607770000|2022-02-23 09:16:10|9127.3|9124.5|9126.3|9123.5|9127.3|9124.5|9126.3|9123.5|7
1645607780000|2022-02-23 09:16:20|9125.5|9122.7|9126.3|9123.5|9126.3|9123.5|9124.3|9121.5|19
1645607790000|2022-02-23 09:16:30|9125.3|9122.5|9123.9|9121.1|9125.3|9122.5|9123.4|9120.6|16
1645607800000|2022-02-23 09:16:40|9124.3|9121.5|9124.8|9122|9125.3|9122.5|9123.9|9121.1|6
1645607810000|2022-02-23 09:16:50|9124.3|9121.5|9122.3|9119.5|9124.3|9121.5|9122.3|9119.5|10
1645607820000|2022-02-23 09:17:00|9121.9|9119.1|9122.3|9119.5|9123.1|9120.3|9121.4|9118.6|18
1645607830000|2022-02-23 09:17:10|9121.3|9118.5|9120.3|9117.5|9121.8|9119|9119.3|9116.5|24
1645607840000|2022-02-23 09:17:20|9119.9|9117.1|9118.8|9116|9120.3|9117.5|9118.3|9115.5|19
1645607850000|2022-02-23 09:17:30|9118.3|9115.5|9119.7|9116.9|9121.3|9118.5|9118.3|9115.5|25
1645607860000|2022-02-23 09:17:40|9119.8|9117|9121.3|9118.5|9121.3|9118.5|9118.3|9115.5|32
1645607870000|2022-02-23 09:17:50|9120.4|9117.6|9120.8|9118|9121.2|9118.4|9120.3|9117.5|13
1645607880000|2022-02-23 09:18:00|9120.4|9117.6|9117.8|9115|9120.8|9118|9116.9|9114.1|27
1645607890000|2022-02-23 09:18:10|9118.2|9115.4|9117.8|9115|9118.2|9115.4|9116.9|9114.1|14
1645607900000|2022-02-23 09:18:20|9117.4|9114.6|9122.8|9120|9123.3|9120.5|9117.3|9114.5|22
1645607910000|2022-02-23 09:18:30|9122.4|9119.6|9124.8|9122|9125.2|9122.4|9122.3|9119.5|15
1645607920000|2022-02-23 09:18:40|9124.3|9121.5|9121.8|9119|9124.3|9121.5|9120.4|9117.6|19
1645607930000|2022-02-23 09:18:50|9121.4|9118.6|9122.2|9119.4|9122.2|9119.4|9120.3|9117.5|26
1645607940000|2022-02-23 09:19:00|9121.8|9119|9121.3|9118.5|9122.3|9119.5|9121.3|9118.5|2
1645607950000|2022-02-23 09:19:10|9122.1|9119.3|9118.5|9115.7|9122.3|9119.5|9118.5|9115.7|12
1645607960000|2022-02-23 09:19:20|9118.3|9115.5|9118.3|9115.5|9118.3|9115.5|9117.3|9114.5|27
1645607970000|2022-02-23 09:19:30|9118.2|9115.4|9120.6|9117.8|9120.7|9117.9|9117.9|9115.1|7
1645607980000|2022-02-23 09:19:40|9120.2|9117.4|9119.8|9117|9120.2|9117.4|9119.4|9116.6|6
1645607990000|2022-02-23 09:19:50|9119.3|9116.5|9119.8|9117|9119.8|9117|9119.3|9116.5|0
1645608000000|2022-02-23 09:20:00|9119.4|9116.6|9119.3|9116.5|9120.3|9117.5|9118.5|9115.7|29
1645608010000|2022-02-23 09:20:10|9118.5|9115.7|9115.3|9112.5|9119.3|9116.5|9115.3|9112.5|37
1645608020000|2022-02-23 09:20:20|9114.4|9111.6|9118.3|9115.5|9118.3|9115.5|9114.4|9111.6|6
1645608030000|2022-02-23 09:20:30|9119.1|9116.3|9118.3|9115.5|9119.1|9116.3|9118.3|9115.5|8
1645608040000|2022-02-23 09:20:40|||||||||3
1645608050000|2022-02-23 09:20:50|9117.9|9115.1|9119|9116.2|9119.4|9116.6|9117.9|9115.1|18
1645608060000|2022-02-23 09:21:00|9118.5|9115.7|9125.5|9122.7|9127.3|9124.5|9118.4|9115.6|114
1645608070000|2022-02-23 09:21:10|9125|9122.2|9124.5|9121.7|9127.4|9124.6|9123|9120.2|14
1645608080000|2022-02-23 09:21:20|9124.1|9121.3|9121.5|9118.7|9124.5|9121.7|9121.5|9118.7|12
1645608090000|2022-02-23 09:21:30|9120.5|9117.7|9126.5|9123.7|9126.5|9123.7|9120.5|9117.7|39
1645608100000|2022-02-23 09:21:40|9126.6|9123.8|9127.5|9124.7|9127.9|9125.1|9126.5|9123.7|12
1645608110000|2022-02-23 09:21:50|9127.1|9124.3|9125.3|9122.5|9127.5|9124.7|9124|9121.2|19
1645608120000|2022-02-23 09:22:00|9125.5|9122.7|9127.5|9124.7|9128.5|9125.7|9124.6|9121.8|20
1645608130000|2022-02-23 09:22:10|9127|9124.2|9129.5|9126.7|9130.4|9127.6|9126.5|9123.7|28
1645608140000|2022-02-23 09:22:20|9129.9|9127.1|9130.5|9127.7|9132.3|9129.5|9129.1|9126.3|50
1645608150000|2022-02-23 09:22:30|9131|9128.2|9130.5|9127.7|9131|9128.2|9130.5|9127.7|9
1645608160000|2022-02-23 09:22:40|9130.3|9127.5|9126.5|9123.7|9131|9128.2|9126.1|9123.3|41
1645608170000|2022-02-23 09:22:50|9127|9124.2|9125.5|9122.7|9127.5|9124.7|9124.1|9121.3|11
1645608180000|2022-02-23 09:23:00|9125.1|9122.3|9123.5|9120.7|9126.5|9123.7|9123.1|9120.3|31
1645608190000|2022-02-23 09:23:10|9123.9|9121.1|9126.5|9123.7|9126.5|9123.7|9123.9|9121.1|9
1645608200000|2022-02-23 09:23:20|9125.6|9122.8|9125.5|9122.7|9125.6|9122.8|9125.5|9122.7|2
1645608210000|2022-02-23 09:23:30|9125|9122.2|9125.5|9122.7|9125.5|9122.7|9125|9122.2|1
1645608220000|2022-02-23 09:23:40|9124.2|9121.4|9123|9120.2|9124.5|9121.7|9122.1|9119.3|15
1645608230000|2022-02-23 09:23:50|9123.5|9120.7|9122.1|9119.3|9123.5|9120.7|9121.6|9118.8|8
1645608240000|2022-02-23 09:24:00|9122|9119.2|9119.5|9116.7|9122.5|9119.7|9119|9116.2|28
1645608250000|2022-02-23 09:24:10|9118.6|9115.8|9120.7|9117.9|9120.7|9117.9|9115.1|9112.3|92
1645608260000|2022-02-23 09:24:20|9120.9|9118.1|9121.5|9118.7|9122.5|9119.7|9120.5|9117.7|16
1645608270000|2022-02-23 09:24:30|9122.3|9119.5|9123.4|9120.6|9123.4|9120.6|9121.5|9118.7|9
1645608280000|2022-02-23 09:24:40|9123.5|9120.7|9128.8|9126|9129.7|9126.9|9123.5|9120.7|47
1645608290000|2022-02-23 09:24:50|9128.4|9125.6|9127.8|9125|9131.1|9128.3|9127.4|9124.6|53
1645608300000|2022-02-23 09:25:00|9127.4|9124.6|9125.3|9122.5|9129.2|9126.4|9125.3|9122.5|21
1645608310000|2022-02-23 09:25:10|9124.9|9122.1|9123.9|9121.1|9125.3|9122.5|9123.4|9120.6|19
1645608320000|2022-02-23 09:25:20|9123.5|9120.7|9125.3|9122.5|9125.9|9123.1|9122.5|9119.7|23
1645608330000|2022-02-23 09:25:30|9124.5|9121.7|9126.3|9123.5|9126.3|9123.5|9122.9|9120.1|25
1645608340000|2022-02-23 09:25:40|9125.8|9123|9126.2|9123.4|9126.2|9123.4|9125.8|9123|10
1645608350000|2022-02-23 09:25:50|9125.8|9123|9126.2|9123.4|9126.7|9123.9|9124.3|9121.5|38
1645608360000|2022-02-23 09:26:00|9126.6|9123.8|9127.3|9124.5|9129.8|9127|9125.3|9122.5|42
1645608370000|2022-02-23 09:26:10|9127.7|9124.9|9127.3|9124.5|9129.1|9126.3|9126.3|9123.5|51
1645608380000|2022-02-23 09:26:20|9128.1|9125.3|9130.3|9127.5|9130.3|9127.5|9128.1|9125.3|38
1645608390000|2022-02-23 09:26:30|9129.9|9127.1|9129.9|9127.1|9131.9|9129.1|9126.3|9123.5|83
1645608400000|2022-02-23 09:26:40|9130.3|9127.5|9129.3|9126.5|9130.8|9128|9129.3|9126.5|8
1645608410000|2022-02-23 09:26:50|9130.1|9127.3|9143.3|9140.5|9145.3|9142.5|9130|9127.2|258
1645608420000|2022-02-23 09:27:00|9144.9|9142.1|9143.2|9140.4|9145.3|9142.5|9140.2|9137.4|251
1645608430000|2022-02-23 09:27:10|9142.8|9140|9143.3|9140.5|9143.9|9141.1|9139.9|9137.1|104
1645608440000|2022-02-23 09:27:20|9144.3|9141.5|9149.2|9146.4|9150|9147.2|9144.3|9141.5|104
1645608450000|2022-02-23 09:27:30|9149.3|9146.5|9148.3|9145.5|9150.1|9147.3|9147.8|9145|48
1645608460000|2022-02-23 09:27:40|9148.2|9145.4|9146.1|9143.3|9148.8|9146|9143.2|9140.4|75
1645608470000|2022-02-23 09:27:50|9145.3|9142.5|9142.3|9139.5|9145.3|9142.5|9142.3|9139.5|47
1645608480000|2022-02-23 09:28:00|9142.4|9139.6|9138.3|9135.5|9143.7|9140.9|9137.3|9134.5|89
1645608490000|2022-02-23 09:28:10|9138.2|9135.4|9133.8|9131|9138.3|9135.5|9133.2|9130.4|66
1645608500000|2022-02-23 09:28:20|9133.4|9130.6|9134.4|9131.6|9134.8|9132|9132|9129.2|54
1645608510000|2022-02-23 09:28:30|9134.8|9132|9130.3|9127.5|9136.3|9133.5|9130.3|9127.5|40
1645608520000|2022-02-23 09:28:40|9130.7|9127.9|9132.8|9130|9132.9|9130.1|9129.5|9126.7|38
1645608530000|2022-02-23 09:28:50|9133.2|9130.4|9132.4|9129.6|9134.3|9131.5|9132|9129.2|21
1645608540000|2022-02-23 09:29:00|9131.4|9128.6|9130.4|9127.6|9131.4|9128.6|9129.8|9127|35
1645608550000|2022-02-23 09:29:10|9130|9127.2|9122.5|9119.7|9130|9127.2|9122.5|9119.7|144
1645608560000|2022-02-23 09:29:20|9122|9119.2|9121|9118.2|9124.5|9121.7|9119.5|9116.7|69
1645608570000|2022-02-23 09:29:30|9121.5|9118.7|9118.5|9115.7|9121.5|9118.7|9117.5|9114.7|67
1645608580000|2022-02-23 09:29:40|9118|9115.2|9119.5|9116.7|9121.5|9118.7|9117.5|9114.7|57
1645608590000|2022-02-23 09:29:50|9118.5|9115.7|9119.9|9117.1|9120.4|9117.6|9116.5|9113.7|49
1645608600000|2022-02-23 09:30:00|9119.5|9116.7|9118.4|9115.6|9119.9|9117.1|9116.5|9113.7|31
1645608610000|2022-02-23 09:30:10|9117.5|9114.7|9110.4|9107.6|9117.5|9114.7|9109.5|9106.7|94
1645608620000|2022-02-23 09:30:20|9109.9|9107.1|9110.4|9107.6|9112.3|9109.5|9108.2|9105.4|82
1645608630000|2022-02-23 09:30:30|9110|9107.2|9110.4|9107.6|9110.4|9107.6|9109.4|9106.6|17
1645608640000|2022-02-23 09:30:40|9110|9107.2|9113.4|9110.6|9115.9|9113.1|9110|9107.2|37
1645608650000|2022-02-23 09:30:50|9112.9|9110.1|9112|9109.2|9113|9110.2|9112|9109.2|28
1645608660000|2022-02-23 09:31:00|9111.5|9108.7|9110.5|9107.7|9112.4|9109.6|9110|9107.2|35
1645608670000|2022-02-23 09:31:10|9110.1|9107.3|9111|9108.2|9111.4|9108.6|9110|9107.2|10
1645608680000|2022-02-23 09:31:20|9110.6|9107.8|9112|9109.2|9112.9|9110.1|9110.5|9107.7|18
1645608690000|2022-02-23 09:31:30|9112.4|9109.6|9108.1|9105.3|9113.9|9111.1|9107.5|9104.7|38
1645608700000|2022-02-23 09:31:40|9108.5|9105.7|9105.5|9102.7|9108.6|9105.8|9103.2|9100.4|83
1645608710000|2022-02-23 09:31:50|9105.1|9102.3|9106.6|9103.8|9108|9105.2|9104.6|9101.8|27
1645608720000|2022-02-23 09:32:00|9105.6|9102.8|9107.6|9104.8|9107.6|9104.8|9103.6|9100.8|46
1645608730000|2022-02-23 09:32:10|9107.2|9104.4|9107.6|9104.8|9107.6|9104.8|9106.6|9103.8|3
1645608740000|2022-02-23 09:32:20|9108.6|9105.8|9106.6|9103.8|9109|9106.2|9106.6|9103.8|36
1645608750000|2022-02-23 09:32:30|9105.6|9102.8|9108.6|9105.8|9108.9|9106.1|9105.6|9102.8|11
1645608760000|2022-02-23 09:32:40|9109.4|9106.6|9111.6|9108.8|9111.6|9108.8|9108.1|9105.3|18
1645608770000|2022-02-23 09:32:50|9112.4|9109.6|9111.6|9108.8|9112.6|9109.8|9110.1|9107.3|37
1645608780000|2022-02-23 09:33:00|9111.2|9108.4|9110.6|9107.8|9111.6|9108.8|9109.6|9106.8|51
1645608790000|2022-02-23 09:33:10|9110.2|9107.4|9109.8|9107|9110.6|9107.8|9109.6|9106.8|8
1645608800000|2022-02-23 09:33:20|9109.7|9106.9|9109.2|9106.4|9110.6|9107.8|9108.8|9106|27
1645608810000|2022-02-23 09:33:30|9109.6|9106.8|9110.6|9107.8|9111.6|9108.8|9109.6|9106.8|30
1645608820000|2022-02-23 09:33:40|9110.8|9108|9109.6|9106.8|9111.1|9108.3|9109.6|9106.8|24
1645608830000|2022-02-23 09:33:50|9110.4|9107.6|9111.6|9108.8|9112.5|9109.7|9109.7|9106.9|26
1645608840000|2022-02-23 09:34:00|9110.6|9107.8|9109.7|9106.9|9111.6|9108.8|9109.7|9106.9|24
1645608850000|2022-02-23 09:34:10|9109.6|9106.8|9109.6|9106.8|9110|9107.2|9109.2|9106.4|19
1645608860000|2022-02-23 09:34:20|9109.2|9106.4|9112.6|9109.8|9114|9111.2|9108.7|9105.9|21
1645608870000|2022-02-23 09:34:30|9113.4|9110.6|9113.1|9110.3|9114.5|9111.7|9111.6|9108.8|14
1645608880000|2022-02-23 09:34:40|9112.7|9109.9|9113.6|9110.8|9113.6|9110.8|9111.7|9108.9|7
1645608890000|2022-02-23 09:34:50|9113.1|9110.3|9113.2|9110.4|9113.6|9110.8|9111.6|9108.8|9
1645608900000|2022-02-23 09:35:00|9113.6|9110.8|9113.6|9110.8|9113.6|9110.8|9112.2|9109.4|18
1645608910000|2022-02-23 09:35:10|9113.7|9110.9|9113.6|9110.8|9113.7|9110.9|9112.7|9109.9|3
1645608920000|2022-02-23 09:35:20|9113.2|9110.4|9113.6|9110.8|9114.6|9111.8|9112.6|9109.8|25
1645608930000|2022-02-23 09:35:30|9114.4|9111.6|9113.2|9110.4|9114.6|9111.8|9112.7|9109.9|24
1645608940000|2022-02-23 09:35:40|9113.6|9110.8|9113.6|9110.8|9113.7|9110.9|9112.6|9109.8|10
1645608950000|2022-02-23 09:35:50|9113.2|9110.4|9106.8|9104|9113.2|9110.4|9105.7|9102.9|73
1645608960000|2022-02-23 09:36:00|9106.4|9103.6|9105.8|9103|9107.6|9104.8|9102.1|9099.3|122
1645608970000|2022-02-23 09:36:10|9105.9|9103.1|9103.9|9101.1|9106|9103.2|9103.9|9101.1|25
1645608980000|2022-02-23 09:36:20|9103.5|9100.7|9104.4|9101.6|9104.7|9101.9|9102.9|9100.1|24
1645608990000|2022-02-23 09:36:30|9103.9|9101.1|9103.5|9100.7|9104.9|9102.1|9102.5|9099.7|29
1645609000000|2022-02-23 09:36:40|9103.9|9101.1|9104.9|9102.1|9105.9|9103.1|9101.5|9098.7|30
1645609010000|2022-02-23 09:36:50|9105.7|9102.9|9104.7|9101.9|9106.4|9103.6|9103.9|9101.1|20
1645609020000|2022-02-23 09:37:00|9104.9|9102.1|9101.5|9098.7|9104.9|9102.1|9100.5|9097.7|58
1645609030000|2022-02-23 09:37:10|9101.9|9099.1|9099.9|9097.1|9101.9|9099.1|9097.9|9095.1|48
1645609040000|2022-02-23 09:37:20|9098.9|9096.1|9098.9|9096.1|9099.9|9097.1|9098.9|9096.1|17
1645609050000|2022-02-23 09:37:30|9097.3|9094.5|9097.9|9095.1|9097.9|9095.1|9095.9|9093.1|92
1645609060000|2022-02-23 09:37:40|9097.4|9094.6|9095.5|9092.7|9097.9|9095.1|9095|9092.2|65
1645609070000|2022-02-23 09:37:50|9095.1|9092.3|9096.4|9093.6|9096.4|9093.6|9094.9|9092.1|35
1645609080000|2022-02-23 09:38:00|9096|9093.2|9094.4|9091.6|9096.9|9094.1|9093.9|9091.1|53
1645609090000|2022-02-23 09:38:10|9094.9|9092.1|9095.4|9092.6|9095.9|9093.1|9094.1|9091.3|19
1645609100000|2022-02-23 09:38:20|9095.9|9093.1|9096.9|9094.1|9096.9|9094.1|9095.4|9092.6|19
1645609110000|2022-02-23 09:38:30|9096.5|9093.7|9094.1|9091.3|9096.5|9093.7|9092.5|9089.7|73
1645609120000|2022-02-23 09:38:40|9094.9|9092.1|9095.6|9092.8|9096.5|9093.7|9094.9|9092.1|17
1645609130000|2022-02-23 09:38:50|9095.1|9092.3|9094.9|9092.1|9096.5|9093.7|9094.9|9092.1|19
1645609140000|2022-02-23 09:39:00|9094.5|9091.7|9090.1|9087.3|9094.5|9091.7|9089.1|9086.3|94
1645609150000|2022-02-23 09:39:10|9089.7|9086.9|9089.1|9086.3|9089.7|9086.9|9088.1|9085.3|71
1645609160000|2022-02-23 09:39:20|9088.3|9085.5|9088.6|9085.8|9090.1|9087.3|9088.1|9085.3|47
1645609170000|2022-02-23 09:39:30|9089|9086.2|9087.6|9084.8|9089.1|9086.3|9087.1|9084.3|87
1645609180000|2022-02-23 09:39:40|9087.2|9084.4|9088.1|9085.3|9088.1|9085.3|9087.1|9084.3|13
1645609190000|2022-02-23 09:39:50|9087.7|9084.9|9088.3|9085.5|9089|9086.2|9087.2|9084.4|55
1645609200000|2022-02-23 09:40:00|9088.1|9085.3|9092.2|9089.4|9092.2|9089.4|9086.3|9083.5|86
1645609210000|2022-02-23 09:40:10|9091.8|9089|9091.2|9088.4|9092.2|9089.4|9091.2|9088.4|8
1645609220000|2022-02-23 09:40:20|9090.4|9087.6|9089.2|9086.4|9090.4|9087.6|9088.2|9085.4|38
1645609230000|2022-02-23 09:40:30|9089.6|9086.8|9089.8|9087|9090.2|9087.4|9089.3|9086.5|12
1645609240000|2022-02-23 09:40:40|9090.2|9087.4|9087.3|9084.5|9090.2|9087.4|9087.3|9084.5|33
1645609250000|2022-02-23 09:40:50|9088.1|9085.3|9088.2|9085.4|9088.2|9085.4|9088.1|9085.3|11
1645609260000|2022-02-23 09:41:00|9087.4|9084.6|9086.3|9083.5|9088.3|9085.5|9085.5|9082.7|81
1645609270000|2022-02-23 09:41:10|9085.5|9082.7|9086.8|9084|9087.3|9084.5|9085.4|9082.6|34
1645609280000|2022-02-23 09:41:20|9086.4|9083.6|9089.2|9086.4|9090.1|9087.3|9084.8|9082|84
1645609290000|2022-02-23 09:41:30|9088.3|9085.5|9089.7|9086.9|9090.1|9087.3|9088.3|9085.5|27
1645609300000|2022-02-23 09:41:40|9089.3|9086.5|9089.2|9086.4|9090.1|9087.3|9086.3|9083.5|63
1645609310000|2022-02-23 09:41:50|9088.8|9086|9089.3|9086.5|9089.3|9086.5|9087.3|9084.5|14
1645609320000|2022-02-23 09:42:00|9088.7|9085.9|9090.7|9087.9|9092.2|9089.4|9088.3|9085.5|83
1645609330000|2022-02-23 09:42:10|9091.1|9088.3|9093.3|9090.5|9096.2|9093.4|9090.7|9087.9|90
1645609340000|2022-02-23 09:42:20|9093.7|9090.9|9091.3|9088.5|9093.7|9090.9|9091.2|9088.4|22
1645609350000|2022-02-23 09:42:30|9090.5|9087.7|9091.2|9088.4|9091.3|9088.5|9090.3|9087.5|36
1645609360000|2022-02-23 09:42:40|9091.3|9088.5|9092.3|9089.5|9092.3|9089.5|9090.8|9088|9
1645609370000|2022-02-23 09:42:50|9092.7|9089.9|9091.3|9088.5|9094.1|9091.3|9091.2|9088.4|46
1645609380000|2022-02-23 09:43:00|9091.7|9088.9|9090.3|9087.5|9092.3|9089.5|9090.3|9087.5|14
1645609390000|2022-02-23 09:43:10|9090.1|9087.3|9089.3|9086.5|9090.2|9087.4|9088.3|9085.5|25
1645609400000|2022-02-23 09:43:20|9089.7|9086.9|9087.3|9084.5|9089.7|9086.9|9087.3|9084.5|31
1645609410000|2022-02-23 09:43:30|9086.4|9083.6|9076.3|9073.5|9087.3|9084.5|9072.8|9070|367
1645609420000|2022-02-23 09:43:40|9075.4|9072.6|9080.3|9077.5|9081.3|9078.5|9075.4|9072.6|77
1645609430000|2022-02-23 09:43:50|9080.7|9077.9|9077.9|9075.1|9081.3|9078.5|9077.5|9074.7|34
1645609440000|2022-02-23 09:44:00|9078.3|9075.5|9073.3|9070.5|9078.4|9075.6|9073.3|9070.5|84
1645609450000|2022-02-23 09:44:10|9072.9|9070.1|9074.3|9071.5|9074.3|9071.5|9072.8|9070|50
1645609460000|2022-02-23 09:44:20|9074.4|9071.6|9074.3|9071.5|9074.4|9071.6|9072.3|9069.5|43
1645609470000|2022-02-23 09:44:30|9073.5|9070.7|9075.3|9072.5|9078.3|9075.5|9073.3|9070.5|76
1645609480000|2022-02-23 09:44:40|9074.4|9071.6|9076.3|9073.5|9076.3|9073.5|9074.3|9071.5|25
1645609490000|2022-02-23 09:44:50|9076.7|9073.9|9078.3|9075.5|9078.3|9075.5|9075.9|9073.1|41
1645609500000|2022-02-23 09:45:00|9078.7|9075.9|9078.8|9076|9081.3|9078.5|9078.3|9075.5|84
1645609510000|2022-02-23 09:45:10|9078.4|9075.6|9078.4|9075.6|9079.3|9076.5|9077.4|9074.6|26
1645609520000|2022-02-23 09:45:20|9078.3|9075.5|9077.3|9074.5|9078.3|9075.5|9077.3|9074.5|20
1645609530000|2022-02-23 09:45:30|9076.8|9074|9076.3|9073.5|9080.3|9077.5|9076.3|9073.5|49
1645609540000|2022-02-23 09:45:40|9075.9|9073.1|9078.3|9075.5|9078.3|9075.5|9075.9|9073.1|24
1645609550000|2022-02-23 09:45:50|9077.9|9075.1|9075.9|9073.1|9078.3|9075.5|9075.4|9072.6|8
1645609560000|2022-02-23 09:46:00|9075.4|9072.6|9077.2|9074.4|9077.2|9074.4|9073.4|9070.6|46
1645609570000|2022-02-23 09:46:10|9077.1|9074.3|9076.7|9073.9|9078.2|9075.4|9074.4|9071.6|134
1645609580000|2022-02-23 09:46:20|9077.1|9074.3|9075.2|9072.4|9078.2|9075.4|9075.2|9072.4|22
1645609590000|2022-02-23 09:46:30|9075.6|9072.8|9075.1|9072.3|9075.6|9072.8|9074.2|9071.4|22
1645609600000|2022-02-23 09:46:40|9074.7|9071.9|9074.1|9071.3|9074.7|9071.9|9073.2|9070.4|16
1645609610000|2022-02-23 09:46:50|9073.7|9070.9|9072.7|9069.9|9073.7|9070.9|9072.3|9069.5|19
1645609620000|2022-02-23 09:47:00|9073.1|9070.3|9071.1|9068.3|9073.1|9070.3|9070.4|9067.6|81
1645609630000|2022-02-23 09:47:10|9070.2|9067.4|9071.2|9068.4|9073|9070.2|9070.1|9067.3|74
1645609640000|2022-02-23 09:47:20|9070.8|9068|9072.1|9069.3|9073.7|9070.9|9069.4|9066.6|253
1645609650000|2022-02-23 09:47:30|9073.1|9070.3|9075.6|9072.8|9076.1|9073.3|9073.1|9070.3|41
1645609660000|2022-02-23 09:47:40|9076|9073.2|9077.1|9074.3|9077.1|9074.3|9075.1|9072.3|39
1645609670000|2022-02-23 09:47:50|9077.9|9075.1|9075.1|9072.3|9077.9|9075.1|9074.7|9071.9|45
1645609680000|2022-02-23 09:48:00|9074.7|9071.9|9074.1|9071.3|9074.7|9071.9|9071.7|9068.9|41
1645609690000|2022-02-23 09:48:10|9073.2|9070.4|9075.1|9072.3|9075.1|9072.3|9073.2|9070.4|42
1645609700000|2022-02-23 09:48:20|9075.9|9073.1|9075.7|9072.9|9076.1|9073.3|9074.4|9071.6|31
1645609710000|2022-02-23 09:48:30|9076.1|9073.3|9076.2|9073.4|9076.2|9073.4|9075.2|9072.4|14
1645609720000|2022-02-23 09:48:40|9076.1|9073.3|9081.6|9078.8|9084.2|9081.4|9076.1|9073.3|84
1645609730000|2022-02-23 09:48:50|9081.1|9078.3|9081.1|9078.3|9084.1|9081.3|9081.1|9078.3|37
1645609740000|2022-02-23 09:49:00|9080.7|9077.9|9079.6|9076.8|9081|9078.2|9078.3|9075.5|30
1645609750000|2022-02-23 09:49:10|9080|9077.2|9079.1|9076.3|9080.1|9077.3|9077.7|9074.9|37
1645609760000|2022-02-23 09:49:20|9078.6|9075.8|9081.1|9078.3|9081.1|9078.3|9076.7|9073.9|25
1645609770000|2022-02-23 09:49:30|9080.3|9077.5|9081.1|9078.3|9082.1|9079.3|9080.1|9077.3|12
1645609780000|2022-02-23 09:49:40|9082.1|9079.3|9079.1|9076.3|9082.1|9079.3|9079.1|9076.3|13
1645609790000|2022-02-23 09:49:50|9080.1|9077.3|9079.1|9076.3|9080.9|9078.1|9079.1|9076.3|35
1645609800000|2022-02-23 09:50:00|9079.6|9076.8|9078.1|9075.3|9079.6|9076.8|9076.2|9073.4|34
1645609810000|2022-02-23 09:50:10|9078.6|9075.8|9078.1|9075.3|9079|9076.2|9078.1|9075.3|4
1645609820000|2022-02-23 09:50:20|9077.2|9074.4|9076.7|9073.9|9077.2|9074.4|9076.2|9073.4|28
1645609830000|2022-02-23 09:50:30|9076.3|9073.5|9077.7|9074.9|9078.1|9075.3|9076.2|9073.4|9
1645609840000|2022-02-23 09:50:40|9078.1|9075.3|9078.1|9075.3|9078.1|9075.3|9077.1|9074.3|2
1645609850000|2022-02-23 09:50:50|9077.7|9074.9|9080.1|9077.3|9080.1|9077.3|9077.7|9074.9|24
1645609860000|2022-02-23 09:51:00|9079.3|9076.5|9081.1|9078.3|9081.1|9078.3|9079.2|9076.4|33
1645609870000|2022-02-23 09:51:10|9082.1|9079.3|9082.1|9079.3|9082.1|9079.3|9082.1|9079.3|18
1645609880000|2022-02-23 09:51:20|9082.9|9080.1|9084.1|9081.3|9084.1|9081.3|9082.1|9079.3|19
1645609890000|2022-02-23 09:51:30|9083.2|9080.4|9080.1|9077.3|9084.1|9081.3|9080.1|9077.3|34
1645609900000|2022-02-23 09:51:40|9079.3|9076.5|9078.1|9075.3|9080.1|9077.3|9078.1|9075.3|17
1645609910000|2022-02-23 09:51:50|9077.2|9074.4|9075.1|9072.3|9077.2|9074.4|9075.1|9072.3|15
1645609920000|2022-02-23 09:52:00|9074.3|9071.5|9073.2|9070.4|9075.1|9072.3|9073.2|9070.4|33
1645609930000|2022-02-23 09:52:10|9073.6|9070.8|9074.1|9071.3|9074.2|9071.4|9073.2|9070.4|34
1645609940000|2022-02-23 09:52:20|9073.7|9070.9|9074.1|9071.3|9074.1|9071.3|9073.2|9070.4|12
1645609950000|2022-02-23 09:52:30|9071.8|9069|9071.7|9068.9|9074.1|9071.3|9071.7|9068.9|23
1645609960000|2022-02-23 09:52:40|9071.2|9068.4|9072.1|9069.3|9072.1|9069.3|9069.7|9066.9|38
1645609970000|2022-02-23 09:52:50|9071.3|9068.5|9071.3|9068.5|9073.2|9070.4|9071.2|9068.4|27
1645609980000|2022-02-23 09:53:00|9071.7|9068.9|9061.4|9058.6|9071.7|9068.9|9058|9055.2|319
1645609990000|2022-02-23 09:53:10|9061|9058.2|9057.8|9055|9061.4|9058.6|9056.8|9054|261
1645610000000|2022-02-23 09:53:20|9056.9|9054.1|9051.9|9049.1|9056.9|9054.1|9048.9|9046.1|225
1645610010000|2022-02-23 09:53:30|9052.3|9049.5|9055.9|9053.1|9056.3|9053.5|9051.9|9049.1|73
1645610020000|2022-02-23 09:53:40|9054.9|9052.1|9055.8|9053|9057.7|9054.9|9054.9|9052.1|62
1645610030000|2022-02-23 09:53:50|9053.9|9051.1|9052.9|9050.1|9053.9|9051.1|9051.9|9049.1|68
1645610040000|2022-02-23 09:54:00|9052|9049.2|9049.9|9047.1|9052.4|9049.6|9049.4|9046.6|76
1645610050000|2022-02-23 09:54:10|9049.4|9046.6|9052.8|9050|9053.8|9051|9047.1|9044.3|263
1645610060000|2022-02-23 09:54:20|9051.8|9049|9050.8|9048|9051.8|9049|9050.4|9047.6|44
1645610070000|2022-02-23 09:54:30|9049.8|9047|9047.9|9045.1|9049.8|9047|9045.4|9042.6|89
1645610080000|2022-02-23 09:54:40|9046.9|9044.1|9044.9|9042.1|9047.9|9045.1|9044.9|9042.1|114
1645610090000|2022-02-23 09:54:50|9045.4|9042.6|9044.9|9042.1|9045.9|9043.1|9043.3|9040.5|186
1645610100000|2022-02-23 09:55:00|9044.8|9042|9044.9|9042.1|9045.9|9043.1|9043.9|9041.1|69
1645610110000|2022-02-23 09:55:10|9045.4|9042.6|9048.9|9046.1|9050.3|9047.5|9044.9|9042.1|83
1645610120000|2022-02-23 09:55:20|9048|9045.2|9047.4|9044.6|9048.9|9046.1|9046.2|9043.4|40
1645610130000|2022-02-23 09:55:30|9047|9044.2|9047.9|9045.1|9049.8|9047|9047|9044.2|37
1645610140000|2022-02-23 09:55:40|9048.8|9046|9050.8|9048|9050.8|9048|9048.4|9045.6|29
1645610150000|2022-02-23 09:55:50|9049.9|9047.1|9047.9|9045.1|9049.9|9047.1|9046.3|9043.5|43
1645610160000|2022-02-23 09:56:00|9047.4|9044.6|9048.5|9045.7|9049.9|9047.1|9046.9|9044.1|40
1645610170000|2022-02-23 09:56:10|9047.9|9045.1|9047.9|9045.1|9049.9|9047.1|9046.9|9044.1|43
1645610180000|2022-02-23 09:56:20|9048.4|9045.6|9048.4|9045.6|9048.4|9045.6|9047.9|9045.1|8
1645610190000|2022-02-23 09:56:30|9047.9|9045.1|9051.9|9049.1|9053.9|9051.1|9047.9|9045.1|66
1645610200000|2022-02-23 09:56:40|9051.5|9048.7|9046.8|9044|9051.5|9048.7|9045.9|9043.1|81
1645610210000|2022-02-23 09:56:50|9046.4|9043.6|9047.8|9045|9047.9|9045.1|9045.9|9043.1|24
1645610220000|2022-02-23 09:57:00|9047.9|9045.1|9048.9|9046.1|9049.3|9046.5|9046|9043.2|67
1645610230000|2022-02-23 09:57:10|9048.1|9045.3|9047.9|9045.1|9048.8|9046|9047.8|9045|11
1645610240000|2022-02-23 09:57:20|9047.8|9045|9049.9|9047.1|9049.9|9047.1|9046.9|9044.1|21
1645610250000|2022-02-23 09:57:30|9050.8|9048|9053.9|9051.1|9054.9|9052.1|9050.8|9048|46
1645610260000|2022-02-23 09:57:40|9054.8|9052|9053.3|9050.5|9054.8|9052|9051.9|9049.1|40
1645610270000|2022-02-23 09:57:50|9052.9|9050.1|9050.9|9048.1|9052.9|9050.1|9050.1|9047.3|12
1645610280000|2022-02-23 09:58:00|9050.5|9047.7|9048.4|9045.6|9051.9|9049.1|9048.4|9045.6|53
1645610290000|2022-02-23 09:58:10|9048.5|9045.7|9053.3|9050.5|9053.4|9050.6|9047.9|9045.1|30
1645610300000|2022-02-23 09:58:20|9053.4|9050.6|9052.8|9050|9053.8|9051|9050.9|9048.1|18
1645610310000|2022-02-23 09:58:30|9052.3|9049.5|9052.9|9050.1|9053.9|9051.1|9052.3|9049.5|30
1645610320000|2022-02-23 09:58:40|9052.8|9050|9053.9|9051.1|9054.9|9052.1|9052.4|9049.6|44
1645610330000|2022-02-23 09:58:50|9054.3|9051.5|9052.9|9050.1|9054.8|9052|9052.9|9050.1|16
1645610340000|2022-02-23 09:59:00|9052.1|9049.3|9049.9|9047.1|9054|9051.2|9049.9|9047.1|68
1645610350000|2022-02-23 09:59:10|9050.8|9048|9050.4|9047.6|9050.9|9048.1|9049.9|9047.1|23
1645610360000|2022-02-23 09:59:20|9050.9|9048.1|9051.1|9048.3|9051.5|9048.7|9045.1|9042.3|177
1645610370000|2022-02-23 09:59:30|9050.7|9047.9|9050.1|9047.3|9051.1|9048.3|9050.1|9047.3|19
1645610380000|2022-02-23 09:59:40|9050.9|9048.1|9049|9046.2|9050.9|9048.1|9048|9045.2|42
1645610390000|2022-02-23 09:59:50|9049.4|9046.6|9055.9|9053.1|9056.9|9054.1|9049.4|9046.6|52
1645610400000|2022-02-23 10:00:00|9056.3|9053.5|9054.8|9052|9056.3|9053.5|9052.9|9050.1|82
1645610410000|2022-02-23 10:00:10|9055.8|9053|9057.8|9055|9057.8|9055|9052.4|9049.6|76
1645610420000|2022-02-23 10:00:20|9057.3|9054.5|9057.9|9055.1|9060.7|9057.9|9057.3|9054.4|94
1645610430000|2022-02-23 10:00:30|9058.8|9056|9060.9|9058.1|9062.3|9059.5|9057.9|9055.1|61
1645610440000|2022-02-23 10:00:40|9061.8|9059|9059.9|9057.1|9061.8|9059|9059.8|9057|61
1645610450000|2022-02-23 10:00:50|9060|9057.2|9062.8|9060|9062.8|9060|9060|9057.2|12
1645610460000|2022-02-23 10:01:00|9063.8|9061|9062.4|9059.6|9063.8|9061|9058.9|9056.1|80
1645610470000|2022-02-23 10:01:10|9061.9|9059.1|9064.9|9062.1|9065.9|9063.1|9061.9|9059.1|107
1645610480000|2022-02-23 10:01:20|9064.1|9061.3|9064.9|9062.1|9067.8|9065|9063.9|9061.1|57
1645610490000|2022-02-23 10:01:30|9065.3|9062.5|9066.9|9064.1|9068.8|9066|9065|9062.2|137
1645610500000|2022-02-23 10:01:40|9067.7|9064.9|9066.9|9064.1|9068.9|9066.1|9066.9|9064.1|40
1645610510000|2022-02-23 10:01:50|9067|9064.2|9064.5|9061.7|9067.9|9065.1|9064|9061.2|36
1645610520000|2022-02-23 10:02:00|9064.9|9062.1|9063.9|9061.1|9065.1|9062.3|9062.1|9059.3|33
1645610530000|2022-02-23 10:02:10|9063.5|9060.7|9064|9061.2|9064|9061.2|9062.1|9059.3|10
1645610540000|2022-02-23 10:02:20|9064.8|9062|9062.9|9060.1|9065.5|9062.7|9062|9059.2|36
1645610550000|2022-02-23 10:02:30|9062.5|9059.7|9064|9061.2|9064|9061.2|9062.5|9059.7|13
1645610560000|2022-02-23 10:02:40|9063.1|9060.3|9064.1|9061.3|9064.9|9062.1|9063|9060.2|19
1645610570000|2022-02-23 10:02:50|9064|9061.2|9060.6|9057.8|9065|9062.2|9059.1|9056.3|95
1645610580000|2022-02-23 10:03:00|9059.6|9056.8|9060.6|9057.8|9062|9059.2|9059.6|9056.8|36
1645610590000|2022-02-23 10:03:10|9061|9058.2|9062|9059.2|9062.1|9059.3|9060.6|9057.8|6
1645610600000|2022-02-23 10:03:20|9061.6|9058.8|9063.6|9060.8|9065|9062.2|9061.1|9058.3|26
1645610610000|2022-02-23 10:03:30|9064|9061.2|9069.4|9066.6|9071.6|9068.8|9064|9061.2|36
1645610620000|2022-02-23 10:03:40|9069|9066.2|9071|9068.2|9072|9069.2|9069|9066.2|22
1645610630000|2022-02-23 10:03:50|9070.1|9067.3|9073.8|9071|9073.8|9071|9070|9067.2|52
1645610640000|2022-02-23 10:04:00|9073.9|9071.1|9073|9070.2|9075|9072.2|9072.6|9069.8|17
1645610650000|2022-02-23 10:04:10|9072.6|9069.8|9072|9069.2|9072.6|9069.8|9068.6|9065.8|60
1645610660000|2022-02-23 10:04:20|9071.6|9068.8|9071.9|9069.1|9071.9|9069.1|9070.9|9068.1|20
1645610670000|2022-02-23 10:04:30|9071.5|9068.7|9069.9|9067.1|9071.9|9069.1|9069.3|9066.5|21
1645610680000|2022-02-23 10:04:40|9069.5|9066.7|9072.1|9069.3|9072.9|9070.1|9069.5|9066.7|11
1645610690000|2022-02-23 10:04:50|9072|9069.2|9074|9071.2|9074.9|9072.1|9072|9069.2|18
1645610700000|2022-02-23 10:05:00|9073.7|9070.9|9070.5|9067.7|9073.7|9070.9|9069.9|9067.1|36
1645610710000|2022-02-23 10:05:10|9070.9|9068.1|9068.5|9065.7|9070.9|9068.1|9068.3|9065.5|31
1645610720000|2022-02-23 10:05:20|9068.9|9066.1|9069.9|9067.1|9070.4|9067.6|9066.9|9064.1|35
1645610730000|2022-02-23 10:05:30|9069.5|9066.7|9069.9|9067.1|9069.9|9067.1|9068.9|9066.1|4
1645610740000|2022-02-23 10:05:40|9070.3|9067.5|9072.9|9070.1|9075.3|9072.5|9069.9|9067.1|63
1645610750000|2022-02-23 10:05:50|9073.4|9070.6|9071.4|9068.6|9073.7|9070.9|9070.9|9068.1|25
1645610760000|2022-02-23 10:06:00|9071.8|9069|9071.4|9068.6|9071.9|9069.1|9070.9|9068.1|18
1645610770000|2022-02-23 10:06:10|9071|9068.2|9069.9|9067.1|9071|9068.2|9069.9|9067.1|10
1645610780000|2022-02-23 10:06:20|9069.5|9066.7|9072.4|9069.6|9072.9|9070.1|9068.9|9066.1|23
1645610790000|2022-02-23 10:06:30|9072.5|9069.7|9072.4|9069.6|9072.9|9070.1|9071.9|9069.1|4
1645610800000|2022-02-23 10:06:40|9072.8|9070|9071.9|9069.1|9073.9|9071.1|9070.5|9067.7|28
1645610810000|2022-02-23 10:06:50|9071.8|9069|9070.9|9068.1|9071.8|9069|9069.9|9067.1|4
1645610820000|2022-02-23 10:07:00|9070|9067.2|9068.9|9066.1|9071.9|9069.1|9068.9|9066.1|31
1645610830000|2022-02-23 10:07:10|9069.7|9066.9|9067.5|9064.7|9070.9|9068.1|9067|9064.2|38
1645610840000|2022-02-23 10:07:20|9067.9|9065.1|9068.1|9065.3|9069.9|9067.1|9063.7|9060.9|195
1645610850000|2022-02-23 10:07:30|9068.5|9065.7|9065.1|9062.3|9068.5|9065.7|9064.6|9061.8|33
1645610860000|2022-02-23 10:07:40|9065.6|9062.8|9065.1|9062.3|9066.1|9063.3|9063.7|9060.9|33
1645610870000|2022-02-23 10:07:50|9065.2|9062.4|9065.1|9062.3|9066.1|9063.3|9064.1|9061.3|35
1645610880000|2022-02-23 10:08:00|9064.1|9061.3|9063.7|9060.9|9064.2|9061.4|9063.2|9060.4|41
1645610890000|2022-02-23 10:08:10|9063.2|9060.4|9061.1|9058.3|9064.1|9061.3|9060.2|9057.4|55
1645610900000|2022-02-23 10:08:20|9060.6|9057.8|9060.1|9057.3|9061.1|9058.3|9060.1|9057.3|42
1645610910000|2022-02-23 10:08:30|9060.2|9057.4|9055.1|9052.3|9061.1|9058.3|9055.1|9052.3|67
1645610920000|2022-02-23 10:08:40|9055.9|9053.1|9055.1|9052.3|9057.1|9054.3|9054.7|9051.9|12
1645610930000|2022-02-23 10:08:50|9054.3|9051.5|9054.3|9051.5|9054.3|9051.5|9053.3|9050.5|76
1645610940000|2022-02-23 10:09:00|9055.3|9052.5|9054.3|9051.5|9056.3|9053.5|9053.3|9050.5|39
1645610950000|2022-02-23 10:09:10|9053.8|9051|9065.1|9062.3|9065.1|9062.3|9053.8|9051|78
1645610960000|2022-02-23 10:09:20|9064.2|9061.4|9063.7|9060.9|9065.2|9062.4|9063.2|9060.4|45
1645610970000|2022-02-23 10:09:30|9064.1|9061.3|9064.7|9061.9|9065.1|9062.3|9063.1|9060.3|59
1645610980000|2022-02-23 10:09:40|9064.6|9061.8|9067.1|9064.3|9068.1|9065.3|9063.2|9060.4|50
1645610990000|2022-02-23 10:09:50|9068|9065.2|9067.1|9064.3|9069.1|9066.3|9067.1|9064.3|21
1645611000000|2022-02-23 10:10:00|9066.2|9063.4|9065.1|9062.3|9067.1|9064.3|9065.1|9062.3|37
1645611010000|2022-02-23 10:10:10|9065.6|9062.8|9065|9062.2|9068|9065.2|9064.1|9061.3|66
1645611020000|2022-02-23 10:10:20|9064.6|9061.8|9065|9062.2|9065|9062.2|9064|9061.2|17
1645611030000|2022-02-23 10:10:30|9065.9|9063.1|9067.9|9065.1|9068.8|9066|9065.9|9063.1|24
1645611040000|2022-02-23 10:10:40|9067.5|9064.7|9068|9065.2|9068.9|9066.1|9067.5|9064.7|36
1645611050000|2022-02-23 10:10:50|9067.9|9065.1|9071.3|9068.5|9071.7|9068.9|9067.1|9064.3|34
1645611060000|2022-02-23 10:11:00|9071.8|9069|9073.9|9071.1|9074.3|9071.5|9071.4|9068.6|52
1645611070000|2022-02-23 10:11:10|9074|9071.2|9073.1|9070.3|9074.9|9072.1|9073.1|9070.3|19
1645611080000|2022-02-23 10:11:20|9073.5|9070.7|9074.6|9071.8|9074.9|9072.1|9073.1|9070.3|15
1645611090000|2022-02-23 10:11:30|9074.5|9071.7|9076.1|9073.3|9076.1|9073.3|9074.1|9071.3|10
1645611100000|2022-02-23 10:11:40|9076|9073.2|9080.5|9077.7|9081.5|9078.7|9075.6|9072.8|112
1645611110000|2022-02-23 10:11:50|9080.9|9078.1|9084.9|9082.1|9086.8|9084|9080.9|9078.1|141
1645611120000|2022-02-23 10:12:00|9084.5|9081.7|9081|9078.2|9084.5|9081.7|9081|9078.2|57
1645611130000|2022-02-23 10:12:10|9080.2|9077.4|9077.5|9074.7|9080.2|9077.4|9077|9074.2|49
1645611140000|2022-02-23 10:12:20|9077.9|9075.1|9078|9075.2|9079.5|9076.7|9074.1|9071.3|44
1645611150000|2022-02-23 10:12:30|9077.6|9074.8|9077.5|9074.7|9078|9075.2|9077.5|9074.7|7
1645611160000|2022-02-23 10:12:40|9077.6|9074.8|9075.1|9072.3|9077.6|9074.8|9075.1|9072.3|17
1645611170000|2022-02-23 10:12:50|9075.9|9073.1|9077.9|9075.1|9077.9|9075.1|9073.6|9070.8|24
1645611180000|2022-02-23 10:13:00|9077.1|9074.3|9078|9075.2|9078|9075.2|9077|9074.2|8
1645611190000|2022-02-23 10:13:10|9077.6|9074.8|9078|9075.2|9078|9075.2|9076.6|9073.8|8
1645611200000|2022-02-23 10:13:20|9078.8|9076|9079.1|9076.3|9079.5|9076.7|9077.1|9074.3|19
1645611210000|2022-02-23 10:13:30|9080|9077.2|9080.1|9077.3|9082|9079.2|9080|9077.2|34
1645611220000|2022-02-23 10:13:40|9079.6|9076.8|9083|9080.2|9084.6|9081.8|9079.6|9076.8|158
1645611230000|2022-02-23 10:13:50|9082.1|9079.3|9082|9079.2|9085.3|9082.5|9081.1|9078.3|81
1645611240000|2022-02-23 10:14:00|9081.6|9078.8|9080|9077.2|9082|9079.2|9079.1|9076.3|38
1645611250000|2022-02-23 10:14:10|9079.9|9077.1|9080|9077.2|9080.1|9077.3|9079.1|9076.3|8
1645611260000|2022-02-23 10:14:20|9079.6|9076.8|9080|9077.2|9080|9077.2|9079.1|9076.3|5
1645611270000|2022-02-23 10:14:30|9079.6|9076.8|9080.9|9078.1|9080.9|9078.1|9078.1|9075.3|21
1645611280000|2022-02-23 10:14:40|9081|9078.2|9080|9077.2|9081|9078.2|9080|9077.2|6
1645611290000|2022-02-23 10:14:50|9080.8|9078|9081|9078.2|9081|9078.2|9080.1|9077.3|4
1645611300000|2022-02-23 10:15:00|9080.6|9077.8|9080|9077.2|9081|9078.2|9079.6|9076.8|25
1645611310000|2022-02-23 10:15:10|9079.1|9076.3|9079|9076.2|9079.1|9076.3|9079|9076.2|3
1645611320000|2022-02-23 10:15:20|9078.1|9075.3|9079.1|9076.3|9080|9077.2|9078.1|9075.3|15
1645611330000|2022-02-23 10:15:30|9080|9077.2|9076.6|9073.8|9080.4|9077.6|9076.6|9073.8|50
1645611340000|2022-02-23 10:15:40|9076.1|9073.3|9079.1|9076.3|9081|9078.2|9075.2|9072.4|73
1645611350000|2022-02-23 10:15:50|9079|9076.2|9080.5|9077.7|9080.5|9077.7|9077.3|9074.5|22
1645611360000|2022-02-23 10:16:00|9080.9|9078.1|9082.1|9079.3|9083.8|9081|9080.9|9078.1|35
1645611370000|2022-02-23 10:16:10|9082.5|9079.7|9087.6|9084.8|9088|9085.2|9082.1|9079.3|71
1645611380000|2022-02-23 10:16:20|9087.5|9084.7|9085|9082.2|9087.9|9085.1|9085|9082.2|36
1645611390000|2022-02-23 10:16:30|9085.8|9083|9085|9082.2|9086.1|9083.3|9084.5|9081.7|62
1645611400000|2022-02-23 10:16:40|9084.1|9081.3|9082.5|9079.7|9084.1|9081.3|9081.6|9078.8|19
1645611410000|2022-02-23 10:16:50|9082.1|9079.3|9082|9079.2|9082.9|9080.1|9081.6|9078.8|16
1645611420000|2022-02-23 10:17:00|9082.5|9079.7|9083|9080.2|9085.4|9082.6|9082.5|9079.7|26
1645611430000|2022-02-23 10:17:10|9082.1|9079.3|9081.5|9078.7|9082.6|9079.8|9081.1|9078.3|7
1645611440000|2022-02-23 10:17:20|9081.6|9078.8|9081.5|9078.7|9082|9079.2|9079|9076.2|26
1645611450000|2022-02-23 10:17:30|9081.9|9079.1|9081.5|9078.7|9082|9079.2|9080.5|9077.7|15
1645611460000|2022-02-23 10:17:40|9081.1|9078.3|9081.9|9079.1|9081.9|9079.1|9080.1|9077.3|14
1645611470000|2022-02-23 10:17:50|9081.5|9078.7|9081.5|9078.7|9081.9|9079.1|9081.1|9078.3|8
1645611480000|2022-02-23 10:18:00|9081.9|9079.1|9083.5|9080.7|9085.9|9083.1|9081.5|9078.7|43
1645611490000|2022-02-23 10:18:10|9083.9|9081.1|9084.9|9082.1|9084.9|9082.1|9083.9|9081.1|4
1645611500000|2022-02-23 10:18:20|9084.5|9081.7|9082.5|9079.7|9084.5|9081.7|9081.9|9079.1|13
1645611510000|2022-02-23 10:18:30|9082.9|9080.1|9083.9|9081.1|9084.9|9082.1|9081.9|9079.1|13
1645611520000|2022-02-23 10:18:40|9084.3|9081.5|9089.9|9087.1|9090.9|9088.1|9084.3|9081.5|135
1645611530000|2022-02-23 10:18:50|9089.4|9086.6|9092|9089.2|9094.9|9092.1|9089.4|9086.6|113
1645611540000|2022-02-23 10:19:00|9091.9|9089.1|9090.9|9088.1|9095.3|9092.5|9090.9|9088.1|86
1645611550000|2022-02-23 10:19:10|9091.4|9088.6|9091.9|9089.1|9093.3|9090.5|9090.9|9088.1|26
1645611560000|2022-02-23 10:19:20|9091.8|9089|9089.9|9087.1|9091.8|9089|9089.9|9087.1|14
1645611570000|2022-02-23 10:19:30|9089.5|9086.7|9089.9|9087.1|9089.9|9087.1|9088.9|9086.1|19
1645611580000|2022-02-23 10:19:40|9089.5|9086.7|9088.4|9085.6|9089.5|9086.7|9088.4|9085.6|19
1645611590000|2022-02-23 10:19:50|9088.9|9086.1|9088.9|9086.1|9089.9|9087.1|9088.4|9085.6|28
1645611600000|2022-02-23 10:20:00|9089.3|9086.5|9093.4|9090.6|9095.6|9092.8|9089.3|9086.5|91
1645611610000|2022-02-23 10:20:10|9093|9090.2|9092.4|9089.6|9094.4|9091.6|9092.4|9089.6|12
1645611620000|2022-02-23 10:20:20|9092.8|9090|9092.8|9090|9093.3|9090.5|9092.8|9090|2
1645611630000|2022-02-23 10:20:30|9092.3|9089.5|9090|9087.2|9093.3|9090.5|9088.9|9086.1|86
1645611640000|2022-02-23 10:20:40|9089.6|9086.8|9090|9087.2|9090.4|9087.6|9089.5|9086.7|4
1645611650000|2022-02-23 10:20:50|9089.6|9086.8|9094|9091.2|9094.9|9092.1|9089|9086.2|36
1645611660000|2022-02-23 10:21:00|9093.6|9090.8|9093.6|9090.8|9096.4|9093.6|9092.1|9089.3|40
1645611670000|2022-02-23 10:21:10|9094|9091.2|9094.3|9091.5|9095.3|9092.5|9093.4|9090.6|6
1645611680000|2022-02-23 10:21:20|9093.9|9091.1|9094.3|9091.5|9095.3|9092.5|9093.3|9090.5|25
1645611690000|2022-02-23 10:21:30|9093.8|9091|9096.3|9093.5|9097.3|9094.5|9093.8|9091|34
1645611700000|2022-02-23 10:21:40|9096.8|9094|9095.8|9093|9096.8|9094|9095.8|9093|12
1645611710000|2022-02-23 10:21:50|9095.3|9092.5|9094.7|9091.9|9098|9095.2|9094.3|9091.5|40
1645611720000|2022-02-23 10:22:00|9095.2|9092.4|9094.3|9091.5|9095.2|9092.4|9093.8|9091|25
1645611730000|2022-02-23 10:22:10|9094.7|9091.9|9094.3|9091.5|9095.2|9092.4|9092.3|9089.5|17
1645611740000|2022-02-23 10:22:20|9094.7|9091.9|9095.2|9092.4|9095.3|9092.5|9094.3|9091.5|7
1645611750000|2022-02-23 10:22:30|9095.3|9092.5|9094.8|9092|9097.3|9094.5|9094.3|9091.5|22
1645611760000|2022-02-23 10:22:40|9095.3|9092.5|9096.8|9094|9097.3|9094.5|9094.9|9092.1|9
1645611770000|2022-02-23 10:22:50|9097.3|9094.5|9096.3|9093.5|9097.3|9094.5|9095.8|9093|3
1645611780000|2022-02-23 10:23:00|9095.3|9092.5|9096.3|9093.5|9096.3|9093.5|9095.3|9092.5|7
1645611790000|2022-02-23 10:23:10|9096.2|9093.4|9094.4|9091.6|9096.3|9093.5|9094.4|9091.6|28
1645611800000|2022-02-23 10:23:20|9094.3|9091.5|9094.4|9091.6|9094.8|9092|9094.3|9091.5|12
1645611810000|2022-02-23 10:23:30|9094|9091.2|9089.5|9086.7|9094|9091.2|9088.5|9085.7|43
1645611820000|2022-02-23 10:23:40|9089.1|9086.3|9090.5|9087.7|9090.6|9087.8|9088.5|9085.7|25
1645611830000|2022-02-23 10:23:50|9090.1|9087.3|9089.7|9086.9|9090.5|9087.7|9089.7|9086.9|10
1645611840000|2022-02-23 10:24:00|9090.1|9087.3|9087.6|9084.8|9090.1|9087.3|9086.7|9083.9|28
1645611850000|2022-02-23 10:24:10|9086.7|9083.9|9087.7|9084.9|9088.6|9085.8|9086.7|9083.9|8
1645611860000|2022-02-23 10:24:20|9088.2|9085.4|9088.7|9085.9|9088.7|9085.9|9087.7|9084.9|8
1645611870000|2022-02-23 10:24:30|9087.9|9085.1|9088.6|9085.8|9090|9087.2|9087.9|9085.1|24
1645611880000|2022-02-23 10:24:40|9088.7|9085.9|9088.6|9085.8|9088.7|9085.9|9088.6|9085.8|0
1645611890000|2022-02-23 10:24:50|9087.7|9084.9|9089.6|9086.8|9089.6|9086.8|9087.7|9084.9|10
1645611900000|2022-02-23 10:25:00|9089.2|9086.4|9089.7|9086.9|9090.1|9087.3|9089.2|9086.4|12
1645611910000|2022-02-23 10:25:10|9089.6|9086.8|9087.6|9084.8|9090.4|9087.6|9087.6|9084.8|9
1645611920000|2022-02-23 10:25:20|9086.7|9083.9|9086.5|9083.7|9086.7|9083.9|9085.7|9082.9|10
1645611930000|2022-02-23 10:25:30|9086.6|9083.8|9087.6|9084.8|9088.6|9085.8|9086.6|9083.8|23
1645611940000|2022-02-23 10:25:40|9086.8|9084|9088.2|9085.4|9088.7|9085.9|9086.7|9083.9|14
1645611950000|2022-02-23 10:25:50|9088.6|9085.8|9088.5|9085.7|9089.5|9086.7|9087.7|9084.9|10
1645611960000|2022-02-23 10:26:00|9088.7|9085.9|9091.6|9088.8|9091.6|9088.8|9088.6|9085.8|20
1645611970000|2022-02-23 10:26:10|9092.5|9089.7|9095.5|9092.7|9097.5|9094.7|9092.5|9089.7|29
1645611980000|2022-02-23 10:26:20|9094.7|9091.9|9097|9094.2|9097.4|9094.6|9094|9091.2|28
1645611990000|2022-02-23 10:26:30|9096.6|9093.8|9097|9094.2|9097.4|9094.6|9096.4|9093.6|14
1645612000000|2022-02-23 10:26:40|9096.5|9093.7|9096|9093.2|9096.8|9094|9096|9093.2|3
1645612010000|2022-02-23 10:26:50|9095.5|9092.7|9092.6|9089.8|9095.5|9092.7|9092.5|9089.7|46
1645612020000|2022-02-23 10:27:00|9093|9090.2|9095.6|9092.8|9096|9093.2|9092.6|9089.8|43
1645612030000|2022-02-23 10:27:10|9095.2|9092.4|9094.5|9091.7|9095.2|9092.4|9094.5|9091.7|15
1645612040000|2022-02-23 10:27:20|9095.3|9092.5|9095.6|9092.8|9095.6|9092.8|9095.3|9092.5|9
1645612050000|2022-02-23 10:27:30|9097.5|9094.7|9094.6|9091.8|9097.5|9094.7|9094.6|9091.8|28
1645612070000|2022-02-23 10:27:50|9094.2|9091.4|9091.6|9088.8|9094.2|9091.4|9089.6|9086.8|32
1645612080000|2022-02-23 10:28:00|9091.7|9088.9|9091|9088.2|9092.7|9089.9|9088.6|9085.8|35
1645612090000|2022-02-23 10:28:10|9091.1|9088.3|9088.6|9085.8|9091.1|9088.3|9088.6|9085.8|9
1645612100000|2022-02-23 10:28:20|9089.1|9086.3|9087.2|9084.4|9089.6|9086.8|9087.2|9084.4|10
1645612110000|2022-02-23 10:28:30|9087.7|9084.9|9087.6|9084.8|9088.6|9085.8|9086.6|9083.8|60
1645612120000|2022-02-23 10:28:40|9087.2|9084.4|9089.6|9086.8|9089.6|9086.8|9087.1|9084.3|13
1645612130000|2022-02-23 10:28:50|9090.4|9087.6|9089.6|9086.8|9090.5|9087.7|9088.6|9085.8|26
1645612140000|2022-02-23 10:29:00|9089.2|9086.4|9085.8|9083|9089.2|9086.4|9085.7|9082.9|52
1645612150000|2022-02-23 10:29:10|9086.2|9083.4|9090.6|9087.8|9090.8|9088|9085.7|9082.9|44
1645612160000|2022-02-23 10:29:20|9090.7|9087.9|9091.7|9088.9|9091.7|9088.9|9089.3|9086.5|13
1645612170000|2022-02-23 10:29:30|9090.8|9088|9094.7|9091.9|9095.2|9092.4|9090.7|9087.9|29
1645612180000|2022-02-23 10:29:40|9094.3|9091.5|9094.7|9091.9|9095.2|9092.4|9094.3|9091.5|11
1645612190000|2022-02-23 10:29:50|9093.8|9091|9094.7|9091.9|9095.7|9092.9|9093.8|9091|15
1645612200000|2022-02-23 10:30:00|9094.3|9091.5|9094.7|9091.9|9095.7|9092.9|9093.3|9090.5|30
1645612210000|2022-02-23 10:30:10|9094.3|9091.5|9093.7|9090.9|9094.7|9091.9|9093.7|9090.9|3
1645612220000|2022-02-23 10:30:20|9094.5|9091.7|9094.7|9091.9|9094.7|9091.9|9093.3|9090.5|10
1645612230000|2022-02-23 10:30:30|9093.8|9091|9099.6|9096.8|9099.7|9096.9|9093.7|9090.9|36
1645612240000|2022-02-23 10:30:40|9099.2|9096.4|9099.6|9096.8|9099.6|9096.8|9097.7|9094.9|8
1645612250000|2022-02-23 10:30:50|9099.7|9096.9|9099.2|9096.4|9099.7|9096.9|9099.2|9096.4|13
1645612260000|2022-02-23 10:31:00|9099.6|9096.8|9098.2|9095.4|9099.6|9096.8|9097.7|9094.9|20
1645612270000|2022-02-23 10:31:10|9098.6|9095.8|9094.7|9091.9|9098.6|9095.8|9094.2|9091.4|15
1645612280000|2022-02-23 10:31:20|9093.8|9091|9097.6|9094.8|9099.4|9096.6|9093.8|9091|88
1645612290000|2022-02-23 10:31:30|9097.2|9094.4|9097.6|9094.8|9097.6|9094.8|9097.2|9094.4|3
1645612300000|2022-02-23 10:31:40|9097.7|9094.9|9095.6|9092.8|9097.7|9094.9|9095.6|9092.8|6
1645612310000|2022-02-23 10:31:50|9095.2|9092.4|9096.1|9093.3|9097.2|9094.4|9092.7|9089.9|32
1645612320000|2022-02-23 10:32:00|9096.5|9093.7|9098.7|9095.9|9099.5|9096.7|9096.5|9093.7|24
1645612330000|2022-02-23 10:32:10|9099.5|9096.7|9099.6|9096.8|9099.6|9096.8|9098.2|9095.4|17
1645612340000|2022-02-23 10:32:20|9098.7|9095.9|9098.6|9095.8|9099|9096.2|9098.6|9095.8|3
1645612350000|2022-02-23 10:32:30|9096.5|9093.7|9098.7|9095.9|9099.2|9096.4|9096.5|9093.7|25
1645612360000|2022-02-23 10:32:40|9097.7|9094.9|9099.2|9096.4|9099.6|9096.8|9097.7|9094.9|9
1645612370000|2022-02-23 10:32:50|9099.6|9096.8|9096.7|9093.9|9102.6|9099.8|9096.7|9093.9|54
1645612380000|2022-02-23 10:33:00|9097.1|9094.3|9096.7|9093.9|9097.7|9094.9|9096.7|9093.9|12
1645612390000|2022-02-23 10:33:10|9096.2|9093.4|9094.7|9091.9|9097.1|9094.3|9092.7|9089.9|34
1645612400000|2022-02-23 10:33:20|9094.3|9091.5|9092.3|9089.5|9094.3|9091.5|9091.7|9088.9|19
1645612410000|2022-02-23 10:33:30|9092.7|9089.9|9091.7|9088.9|9092.7|9089.9|9091.7|9088.9|6
1645612420000|2022-02-23 10:33:40|9092.2|9089.4|9091.3|9088.5|9092.2|9089.4|9089.7|9086.9|64
1645612430000|2022-02-23 10:33:50|9091.7|9088.9|9090.8|9088|9091.7|9088.9|9090.8|9088|19
1645612440000|2022-02-23 10:34:00|9091.7|9088.9|9090.8|9088|9092.7|9089.9|9090.8|9088|19
1645612450000|2022-02-23 10:34:10|9090.7|9087.9|9091.7|9088.9|9091.7|9088.9|9090.3|9087.5|17
1645612460000|2022-02-23 10:34:20|9092.2|9089.4|9092.7|9089.9|9092.7|9089.9|9092.2|9089.4|8
1645612470000|2022-02-23 10:34:30|9092.8|9090|9097.6|9094.8|9097.7|9094.9|9092.8|9090|20
1645612480000|2022-02-23 10:34:40|9096.7|9093.9|9097.6|9094.8|9097.6|9094.8|9094.6|9091.8|16
1645612490000|2022-02-23 10:34:50|9098.6|9095.8|9103.1|9100.3|9104.6|9101.8|9098.6|9095.8|57
1645612500000|2022-02-23 10:35:00|9102.7|9099.9|9101.6|9098.8|9103.4|9100.6|9101.6|9098.8|19
1645612510000|2022-02-23 10:35:10|9102.4|9099.6|9100.6|9097.8|9102.4|9099.6|9100.6|9097.8|19
1645612520000|2022-02-23 10:35:20|9099.7|9096.9|9097.1|9094.3|9099.7|9096.9|9097.1|9094.3|31
1645612530000|2022-02-23 10:35:30|9097.6|9094.8|9098.6|9095.8|9098.6|9095.8|9097.1|9094.3|9
1645612540000|2022-02-23 10:35:40|9099.4|9096.6|9100.6|9097.8|9103.6|9100.8|9099.4|9096.6|45
1645612550000|2022-02-23 10:35:50|9100.1|9097.3|9099.1|9096.3|9100.5|9097.7|9098.6|9095.8|7
1645612560000|2022-02-23 10:36:00|9098.7|9095.9|9096.7|9093.9|9099.6|9096.8|9095.6|9092.8|36
1645612570000|2022-02-23 10:36:10|9097.5|9094.7|9097.6|9094.8|9098.1|9095.3|9097.1|9094.3|7
1645612580000|2022-02-23 10:36:20|9098|9095.2|9097.1|9094.3|9098|9095.2|9096.6|9093.8|5
1645612590000|2022-02-23 10:36:30|9097.6|9094.8|9097.6|9094.8|9098.6|9095.8|9097.6|9094.8|6
1645612600000|2022-02-23 10:36:40|9097.5|9094.7|9097.6|9094.8|9097.6|9094.8|9096.6|9093.8|8
1645612610000|2022-02-23 10:36:50|9097.5|9094.7|9098.1|9095.3|9098.6|9095.8|9097.1|9094.3|8
1645612620000|2022-02-23 10:37:00|9097.6|9094.8|9098.6|9095.8|9098.6|9095.8|9095.6|9092.8|27
1645612630000|2022-02-23 10:37:10|9098.1|9095.3|9097.6|9094.8|9098.6|9095.8|9097.6|9094.8|2
1645612640000|2022-02-23 10:37:20|9096.6|9093.8|9095.6|9092.8|9098.6|9095.8|9095.6|9092.8|41
1645612650000|2022-02-23 10:37:30|9095.2|9092.4|9095.6|9092.8|9096.6|9093.8|9094.6|9091.8|11
1645612660000|2022-02-23 10:37:40|9095.1|9092.3|9095.1|9092.3|9095.6|9092.8|9094.6|9091.8|1
1645612670000|2022-02-23 10:37:50|9094.6|9091.8|9092.1|9089.3|9095.6|9092.8|9091.6|9088.8|24
1645612680000|2022-02-23 10:38:00|9092.6|9089.8|9092.6|9089.8|9093.1|9090.3|9091.7|9088.9|9
1645612690000|2022-02-23 10:38:10|9093.4|9090.6|9092.1|9089.3|9093.4|9090.6|9091.6|9088.8|7
1645612700000|2022-02-23 10:38:20|9091.6|9088.8|9088.7|9085.9|9092.1|9089.3|9088.7|9085.9|44
1645612710000|2022-02-23 10:38:30|9088.6|9085.8|9088.6|9085.8|9090.6|9087.8|9088.6|9085.8|81
1645612720000|2022-02-23 10:38:40|9088.1|9085.3|9089.5|9086.7|9089.5|9086.7|9088.1|9085.3|14
1645612730000|2022-02-23 10:38:50|9089.6|9086.8|9089.5|9086.7|9089.6|9086.8|9088.6|9085.8|9
1645612740000|2022-02-23 10:39:00|9090|9087.2|9089.5|9086.7|9090.4|9087.6|9089.1|9086.3|20
1645612750000|2022-02-23 10:39:10|9090.5|9087.7|9093.5|9090.7|9093.5|9090.7|9090.5|9087.7|31
1645612760000|2022-02-23 10:39:20|9092.5|9089.7|9093.5|9090.7|9095.4|9092.6|9092.5|9089.7|15
1645612770000|2022-02-23 10:39:30|9093.1|9090.3|9093.5|9090.7|9094.5|9091.7|9093.1|9090.3|10
1645612780000|2022-02-23 10:39:40|9094|9091.2|9093.5|9090.7|9095.5|9092.7|9093.5|9090.7|10
1645612790000|2022-02-23 10:39:50|9094.5|9091.7|9094|9091.2|9094.5|9091.7|9093.5|9090.7|11
1645612800000|2022-02-23 10:40:00|9093.5|9090.7|9092|9089.2|9093.5|9090.7|9091.5|9088.7|11
1645612810000|2022-02-23 10:40:10|9092.5|9089.7|9092|9089.2|9093|9090.2|9092|9089.2|4
1645612820000|2022-02-23 10:40:20|9092.1|9089.3|9091.5|9088.7|9093.5|9090.7|9091.5|9088.7|9
1645612830000|2022-02-23 10:40:30|9091|9088.2|9092.5|9089.7|9092.5|9089.7|9091|9088.2|5
1645612840000|2022-02-23 10:40:40|9092.1|9089.3|9092.5|9089.7|9092.5|9089.7|9092.1|9089.3|2
1645612850000|2022-02-23 10:40:50|9092.1|9089.3|9091.5|9088.7|9092.6|9089.8|9091.5|9088.7|28
1645612860000|2022-02-23 10:41:00|9092.5|9089.7|9092.5|9089.7|9092.5|9089.7|9091.5|9088.7|2
1645612870000|2022-02-23 10:41:10|9093.4|9090.6|9096.5|9093.7|9096.5|9093.7|9093.4|9090.6|13
1645612880000|2022-02-23 10:41:20|9096.9|9094.1|9102.5|9099.7|9103.5|9100.7|9096.9|9094.1|64
1645612890000|2022-02-23 10:41:30|9103.1|9100.3|9104.5|9101.7|9105|9102.2|9103.1|9100.3|33
1645612900000|2022-02-23 10:41:40|9104.1|9101.3|9103.5|9100.7|9104.5|9101.7|9100|9097.2|36
1645612910000|2022-02-23 10:41:50|9104|9101.2|9105|9102.2|9105|9102.2|9101.8|9099|30
1645612920000|2022-02-23 10:42:00|9104.5|9101.7|9102|9099.2|9105.5|9102.7|9101.7|9098.9|29
1645612930000|2022-02-23 10:42:10|9102.4|9099.6|9102.5|9099.7|9103|9100.2|9101.5|9098.7|27
1645612940000|2022-02-23 10:42:20|9102.4|9099.6|9100.5|9097.7|9102.4|9099.6|9099.7|9096.9|9
1645612950000|2022-02-23 10:42:30|9100.1|9097.3|9104.1|9101.3|9105.5|9102.7|9100.1|9097.3|46
1645612960000|2022-02-23 10:42:40|9103.6|9100.8|9101.5|9098.7|9103.6|9100.8|9101.2|9098.2|20
1645612970000|2022-02-23 10:42:50|9100.6|9097.8|9102.5|9099.7|9102.5|9099.7|9100.6|9097.8|5
1645612980000|2022-02-23 10:43:00|9102.9|9100.1|9102.5|9099.7|9103|9100.2|9102.1|9099.3|14
1645612990000|2022-02-23 10:43:10|9102.9|9100.1|9100.6|9097.8|9102.9|9100.1|9100.6|9097.8|5
1645613000000|2022-02-23 10:43:20|9101.1|9098.3|9100.5|9097.7|9101.1|9098.3|9099|9096.2|13
1645613010000|2022-02-23 10:43:30|9101.5|9098.7|9098.5|9095.7|9101.5|9098.7|9096.5|9093.7|37
1645613020000|2022-02-23 10:43:40|9098.1|9095.3|9096.5|9093.7|9098.1|9095.3|9096.5|9093.7|14
1645613030000|2022-02-23 10:43:50|9097.4|9094.6|9098.1|9095.3|9098.5|9095.7|9096.5|9093.7|16
1645613040000|2022-02-23 10:44:00|9098.5|9095.7|9095.5|9092.7|9098.5|9095.7|9095.5|9092.7|16
1645613050000|2022-02-23 10:44:10|9095.9|9093.1|9096.5|9093.7|9097.4|9094.6|9095.9|9093.1|7
1645613060000|2022-02-23 10:44:20|9096.9|9094.1|9096.5|9093.7|9097.4|9094.6|9096.5|9093.7|2
1645613070000|2022-02-23 10:44:30|9096.9|9094.1|9101|9098.2|9101.4|9098.6|9096.5|9093.7|65
1645613080000|2022-02-23 10:44:40|9101.4|9098.6|9102.5|9099.7|9104.4|9101.6|9101.4|9098.6|20
1645613090000|2022-02-23 10:44:50|9102.1|9099.3|9106.5|9103.7|9106.5|9103.7|9102.1|9099.3|39
1645613100000|2022-02-23 10:45:00|9106.1|9103.3|9106.5|9103.7|9110.4|9107.6|9105.1|9102.3|90
1645613110000|2022-02-23 10:45:10|9105.7|9102.9|9109.5|9106.7|9109.5|9106.7|9105.5|9102.7|59
1645613120000|2022-02-23 10:45:20|9109.6|9106.8|9108.5|9105.7|9110.4|9107.6|9108.5|9105.7|10
1645613130000|2022-02-23 10:45:30|9108.1|9105.3|9108.5|9105.7|9108.5|9105.7|9108.1|9105.3|6
1645613140000|2022-02-23 10:45:40|9108.1|9105.3|9108.6|9105.8|9110.2|9107.4|9107.6|9104.8|61
1645613150000|2022-02-23 10:45:50|9108.5|9105.7|9106|9103.2|9108.5|9105.7|9105.6|9102.8|16
1645613160000|2022-02-23 10:46:00|9105.6|9102.8|9105.5|9102.7|9108|9105.2|9105.5|9102.7|9
1645613170000|2022-02-23 10:46:10|9105.6|9102.8|9106.6|9103.8|9107.9|9105.1|9105.5|9102.7|65
1645613180000|2022-02-23 10:46:20|9106.5|9103.7|9106.6|9103.8|9107|9104.2|9106.1|9103.3|23
1645613190000|2022-02-23 10:46:30|9106.2|9103.4|9106.6|9103.8|9107|9104.2|9106.1|9103.3|13
1645613200000|2022-02-23 10:46:40|9106.7|9103.9|9108.4|9105.6|9108.4|9105.6|9106.7|9103.9|7
1645613210000|2022-02-23 10:46:50|9108.5|9105.7|9109.5|9106.7|9109.9|9107.1|9108.4|9105.6|7
1645613220000|2022-02-23 10:47:00|9108.7|9105.9|9112.5|9109.7|9112.5|9109.7|9108.7|9105.9|82
1645613230000|2022-02-23 10:47:10|9112.4|9109.6|9112.4|9109.6|9112.8|9110|9111.5|9108.7|29
1645613240000|2022-02-23 10:47:20|9111.6|9108.8|9111.5|9108.7|9112.3|9109.5|9110.5|9107.7|59
1645613250000|2022-02-23 10:47:30|9111.9|9109.1|9111.5|9108.7|9112.4|9109.6|9111.5|9108.7|0
1645613260000|2022-02-23 10:47:40|9111.6|9108.8|9111.1|9108.3|9112.5|9109.7|9111.1|9108.3|13
1645613270000|2022-02-23 10:47:50|9111.5|9108.7|9114.4|9111.6|9115.3|9112.5|9110.7|9107.9|78
1645613280000|2022-02-23 10:48:00|9112.5|9109.7|9110.4|9107.6|9112.5|9109.7|9110.4|9107.6|25
1645613290000|2022-02-23 10:48:10|9109.5|9106.7|9108.4|9105.6|9109.5|9106.7|9108.4|9105.6|12
1645613300000|2022-02-23 10:48:20|||||||||3
1645613310000|2022-02-23 10:48:30|9108.8|9106|9109.4|9106.6|9110|9107.2|9108.8|9106|17
1645613320000|2022-02-23 10:48:40|9108.6|9105.8|9109.4|9106.6|9109.4|9106.6|9108.4|9105.6|4
1645613330000|2022-02-23 10:48:50|9109|9106.2|9108.4|9105.6|9109.8|9107|9108.4|9105.6|26
1645613340000|2022-02-23 10:49:00|9108.8|9106|9106.6|9103.8|9109.5|9106.7|9106.1|9103.3|36
1645613350000|2022-02-23 10:49:10|9107.4|9104.6|9106.6|9103.8|9108.9|9106.1|9106.6|9103.8|13
1645613360000|2022-02-23 10:49:20|9107|9104.2|9107.5|9104.7|9107.5|9104.7|9107|9104.2|2
1645613370000|2022-02-23 10:49:30|9107.1|9104.3|9107|9104.2|9107.1|9104.3|9106.6|9103.8|3
1645613380000|2022-02-23 10:49:40|9107.1|9104.3|9106.4|9103.6|9107.1|9104.3|9105.5|9102.7|5
1645613390000|2022-02-23 10:49:50|9107.3|9104.5|9106.6|9103.8|9108.4|9105.6|9106.6|9103.8|21
1645613400000|2022-02-23 10:50:00|9106.2|9103.4|9098.6|9095.8|9106.5|9103.7|9095.6|9092.8|125
1645613410000|2022-02-23 10:50:10|9099.6|9096.8|9102.1|9099.3|9102.4|9099.6|9098.6|9095.8|27
1645613420000|2022-02-23 10:50:20|9102.5|9099.7|9107.4|9104.6|9107.4|9104.6|9101.6|9098.8|78
1645613430000|2022-02-23 10:50:30|9108.6|9105.8|9106.1|9103.3|9109.1|9106.3|9104.6|9101.8|31
1645613440000|2022-02-23 10:50:40|9106.5|9103.7|9107.5|9104.7|9107.5|9104.7|9105.6|9102.8|39
1645613450000|2022-02-23 10:50:50|9108.3|9105.5|9110.5|9107.7|9111.3|9108.5|9106.5|9103.7|21
1645613460000|2022-02-23 10:51:00|9110.1|9107.3|9107.5|9104.7|9110.1|9107.3|9107.1|9104.3|41
1645613470000|2022-02-23 10:51:10|9106.7|9103.9|9106.5|9103.7|9107|9104.2|9105.6|9102.8|15
1645613480000|2022-02-23 10:51:20|9106.1|9103.3|9105.6|9102.8|9106.5|9103.7|9105.6|9102.8|13
1645613490000|2022-02-23 10:51:30|9105.5|9102.7|9106|9103.2|9106.5|9103.7|9105.5|9102.7|17
1645613500000|2022-02-23 10:51:40|9106.5|9103.7|9106.5|9103.7|9107.5|9104.7|9105.6|9102.8|12
1645613510000|2022-02-23 10:51:50|9106.9|9104.1|9106.1|9103.3|9106.9|9104.1|9105.5|9102.7|2
1645613520000|2022-02-23 10:52:00|9106|9103.2|9107|9104.2|9107.5|9104.7|9105.7|9102.9|18
1645613530000|2022-02-23 10:52:10|9106.9|9104.1|9106.1|9103.3|9107|9104.2|9105.6|9102.8|11
1645613540000|2022-02-23 10:52:20|9105.7|9102.9|9106.1|9103.3|9106.5|9103.7|9105.6|9102.8|1
1645613550000|2022-02-23 10:52:30|9105.7|9102.9|9106.5|9103.7|9106.5|9103.7|9104.7|9101.9|5
1645613560000|2022-02-23 10:52:40|9107.4|9104.6|9109.5|9106.7|9110.1|9107.3|9106.1|9103.3|38
1645613570000|2022-02-23 10:52:50|9109.9|9107.1|9107.5|9104.7|9110.3|9107.5|9104.3|9101.5|60
1645613580000|2022-02-23 10:53:00|9106.7|9103.9|9109.6|9106.8|9111.1|9108.3|9106.7|9103.9|32
1645613590000|2022-02-23 10:53:10|9110.5|9107.7|9110.4|9107.6|9112.4|9109.6|9110|9107.2|33
1645613600000|2022-02-23 10:53:20|9112.3|9109.5|9109.9|9107.1|9112.3|9109.5|9109.4|9106.6|61
1645613610000|2022-02-23 10:53:30|9109.4|9106.6|9107.3|9104.5|9111.4|9108.6|9106.9|9104.1|45
1645613620000|2022-02-23 10:53:40|9106.9|9104.1|9102.6|9099.8|9107.3|9104.5|9101.6|9098.8|36
1645613630000|2022-02-23 10:53:50|9101.8|9099|9099.6|9096.8|9102.1|9099.3|9099.6|9096.8|31
1645613640000|2022-02-23 10:54:00|9099.2|9096.4|9100.6|9097.8|9100.6|9097.8|9098.8|9096|14
1645613650000|2022-02-23 10:54:10|9101|9098.2|9098.6|9095.8|9101.6|9098.8|9098.6|9095.8|12
1645613660000|2022-02-23 10:54:20|9099.6|9096.8|9099.1|9096.3|9099.6|9096.8|9098.6|9095.8|8
1645613670000|2022-02-23 10:54:30|9099.6|9096.8|9099.6|9096.8|9099.6|9096.8|9099.2|9096.4|4
1645613680000|2022-02-23 10:54:40|9100|9097.2|9099.6|9096.8|9100|9097.2|9099.6|9096.8|4
1645613690000|2022-02-23 10:54:50|9100|9097.2|9100.1|9097.3|9100.5|9097.7|9099.6|9096.8|16
1645613700000|2022-02-23 10:55:00|9100|9097.2|9102.1|9099.3|9102.5|9099.7|9099.6|9096.8|21
1645613710000|2022-02-23 10:55:10|9102.5|9099.7|9103.1|9100.3|9103.4|9100.6|9101.6|9098.8|8
1645613720000|2022-02-23 10:55:20|9102.7|9099.9|9100.6|9097.8|9103.6|9100.8|9100.6|9097.8|3
1645613730000|2022-02-23 10:55:30|9101|9098.2|9101.1|9098.3|9102.6|9099.8|9100.6|9097.8|27
1645613740000|2022-02-23 10:55:40|9100.6|9097.8|9103.5|9100.7|9103.9|9101.1|9099.6|9096.8|45
1645613750000|2022-02-23 10:55:50|9103.9|9101.1|9102.5|9099.7|9103.9|9101.1|9102.5|9099.7|4
1645613760000|2022-02-23 10:56:00|9101.9|9099.1|9100.5|9097.7|9101.9|9099.1|9100.5|9097.7|25
1645613770000|2022-02-23 10:56:10|9100.9|9098.1|9102.4|9099.6|9102.8|9100|9100.9|9098.1|2
1645613780000|2022-02-23 10:56:20|9102|9099.2|9103.5|9100.7|9103.9|9101.1|9102|9099.2|3
1645613790000|2022-02-23 10:56:30|9103|9100.2|9103.4|9100.6|9103.4|9100.6|9102.5|9099.7|15
1645613800000|2022-02-23 10:56:40|9103|9100.2|9102.5|9099.7|9103.4|9100.6|9102.5|9099.7|2
1645613810000|2022-02-23 10:56:50|9102.9|9100.1|9102.5|9099.7|9103.4|9100.6|9102.5|9099.7|3
1645613820000|2022-02-23 10:57:00|9103.1|9100.3|9101.5|9098.7|9103.1|9100.3|9100.6|9097.8|8
1645613830000|2022-02-23 10:57:10|9102.5|9099.7|9101|9098.2|9106|9103.2|9101|9098.2|57
1645613840000|2022-02-23 10:57:20|9100.6|9097.8|9100.1|9097.3|9102|9099.2|9098.5|9095.7|43
1645613850000|2022-02-23 10:57:30|9100.5|9097.7|9100.9|9098.1|9100.9|9098.1|9100.1|9097.3|6
1645613860000|2022-02-23 10:57:40|9101.4|9098.6|9101.4|9098.6|9101.4|9098.6|9100.9|9098.1|5
1645613870000|2022-02-23 10:57:50|9101|9098.2|9100.1|9097.3|9101.4|9098.6|9100.1|9097.3|1
1645613880000|2022-02-23 10:58:00|9100.5|9097.7|9100.1|9097.3|9100.5|9097.7|9098.8|9096|29
1645613890000|2022-02-23 10:58:10|9100|9097.2|9099.5|9096.7|9100.9|9098.1|9099.5|9096.7|13
1645613900000|2022-02-23 10:58:20|9100.3|9097.5|9101.4|9098.6|9101.4|9098.6|9100.3|9097.5|5
1645613910000|2022-02-23 10:58:30|9101|9098.2|9101.9|9099.1|9102.4|9099.6|9100.9|9098.1|2
1645613920000|2022-02-23 10:58:40|9101.5|9098.7|9104.1|9101.3|9104.5|9101.7|9101.5|9098.7|14
1645613930000|2022-02-23 10:58:50|9104|9101.2|9104.5|9101.7|9105.5|9102.7|9104|9101.2|15
1645613940000|2022-02-23 10:59:00|9103.5|9100.7|9104.5|9101.7|9104.5|9101.7|9102.5|9099.7|17
1645613950000|2022-02-23 10:59:10|9104.1|9101.3|9103.5|9100.7|9104.5|9101.7|9102.7|9099.9|7
1645613960000|2022-02-23 10:59:20|9102.7|9099.9|9102.5|9099.7|9103.5|9100.7|9102.5|9099.7|6
1645613970000|2022-02-23 10:59:30|9102.1|9099.3|9103.5|9100.7|9103.5|9100.7|9102.1|9099.3|2
1645613980000|2022-02-23 10:59:40|9103.1|9100.3|9103.5|9100.7|9103.6|9100.8|9102.5|9099.7|4
1645613990000|2022-02-23 10:59:50|9104.4|9101.6|9102.6|9099.8|9104.4|9101.6|9102.5|9099.7|20
1645614000000|2022-02-23 11:00:00|9102.5|9099.7|9101.5|9098.7|9103.1|9100.3|9101.5|9098.7|22
1645614010000|2022-02-23 11:00:10|9101.9|9099.1|9098.5|9095.7|9102.4|9099.6|9097.6|9094.8|49
1645614020000|2022-02-23 11:00:20|9098.9|9096.1|9101.5|9098.7|9101.6|9098.8|9097.7|9094.9|31
1645614030000|2022-02-23 11:00:30|9101.1|9098.3|9100.5|9097.7|9101.1|9098.3|9099.6|9096.8|5
1645614040000|2022-02-23 11:00:40|9100.4|9097.6|9101.5|9098.7|9102.3|9099.5|9099.6|9096.8|16
1645614050000|2022-02-23 11:00:50|9101.1|9098.3|9101.6|9098.8|9102.4|9099.6|9100.5|9097.7|1
1645614060000|2022-02-23 11:01:00|9102.4|9099.6|9103.4|9100.6|9103.4|9100.6|9102.1|9099.3|3
1645614070000|2022-02-23 11:01:10|9104.4|9101.6|9103.1|9100.3|9104.5|9101.7|9103.1|9100.3|15
1645614080000|2022-02-23 11:01:20|9102.7|9099.9|9104.1|9101.3|9104.1|9101.3|9102.6|9099.8|2
1645614090000|2022-02-23 11:01:30|9103.6|9100.8|9103.5|9100.7|9103.6|9100.8|9103|9100.2|3
1645614100000|2022-02-23 11:01:40|9103.1|9100.3|9101|9098.2|9103.5|9100.7|9100.6|9097.8|4
1645614110000|2022-02-23 11:01:50|9101.1|9098.3|9102|9099.2|9102.5|9099.7|9101|9098.2|9
1645614120000|2022-02-23 11:02:00|9102.5|9099.7|9105.1|9102.3|9105.5|9102.7|9102.5|9099.7|21
1645614130000|2022-02-23 11:02:10|9104.7|9101.9|9107.5|9104.7|9108.4|9105.6|9104.6|9101.8|20
1645614140000|2022-02-23 11:02:20|9107.1|9104.3|9106.1|9103.3|9107.5|9104.7|9105.6|9102.8|11
1645614150000|2022-02-23 11:02:30|9105.7|9102.9|9107.5|9104.7|9107.5|9104.7|9105.6|9102.8|16
1645614160000|2022-02-23 11:02:40|9107.6|9104.8|9107.5|9104.7|9107.6|9104.8|9107.1|9104.3|5
1645614170000|2022-02-23 11:02:50|9107.1|9104.3|9109.1|9106.3|9109.1|9106.3|9106.6|9103.8|13
1645614180000|2022-02-23 11:03:00|9108.7|9105.9|9107.6|9104.8|9108.7|9105.9|9106.6|9103.8|7
1645614190000|2022-02-23 11:03:10|9108|9105.2|9108.6|9105.8|9109.5|9106.7|9108|9105.2|6
1645614200000|2022-02-23 11:03:20|9109.4|9106.6|9108.1|9105.3|9109.4|9106.6|9108.1|9105.3|5
1645614210000|2022-02-23 11:03:30|9108.5|9105.7|9108.1|9105.3|9109.1|9106.3|9108.1|9105.3|6
1645614220000|2022-02-23 11:03:40|9108.5|9105.7|9108.1|9105.3|9108.5|9105.7|9107.6|9104.8|2
1645614230000|2022-02-23 11:03:50|9108.5|9105.7|9107.6|9104.8|9110.3|9107.5|9107.2|9104.4|20
1645614240000|2022-02-23 11:04:00|9107|9104.2|9107.1|9104.3|9107.6|9104.8|9106.1|9103.3|18
1645614250000|2022-02-23 11:04:10|9107.5|9104.7|9106.6|9103.8|9107.5|9104.7|9106.6|9103.8|4
1645614260000|2022-02-23 11:04:20|9106.1|9103.3|9104.5|9101.7|9106.1|9103.3|9104.1|9101.3|11
1645614270000|2022-02-23 11:04:30|9104.9|9102.1|9104.5|9101.7|9105.4|9102.6|9104.5|9101.7|4
1645614280000|2022-02-23 11:04:40|9105.4|9102.6|9106|9103.2|9106|9103.2|9105.1|9102.3|9
1645614290000|2022-02-23 11:04:50|9105.6|9102.8|9105.1|9102.3|9105.6|9102.8|9104.5|9101.7|9
1645614300000|2022-02-23 11:05:00|9104.6|9101.8|9105.5|9102.7|9105.5|9102.7|9104.5|9101.7|22
1645614310000|2022-02-23 11:05:10|9105.6|9102.8|9106.1|9103.3|9108|9105.2|9105.6|9102.8|15
1645614320000|2022-02-23 11:05:20|9106.5|9103.7|9102.6|9099.8|9106.5|9103.7|9102.1|9099.3|27
1645614330000|2022-02-23 11:05:30|9102.1|9099.3|9106.1|9103.3|9106.1|9103.3|9102.1|9099.3|16
1645614340000|2022-02-23 11:05:40|9106|9103.2|9106.6|9103.8|9107.6|9104.8|9105.6|9102.8|29
1645614350000|2022-02-23 11:05:50|9106.1|9103.3|9104.6|9101.8|9106.1|9103.3|9103.8|9101|12
1645614360000|2022-02-23 11:06:00|9103.7|9100.9|9104.6|9101.8|9104.6|9101.8|9103.2|9100.4|5
1645614370000|2022-02-23 11:06:10|9105.1|9102.3|9104.7|9101.9|9105.6|9102.8|9104.6|9101.8|6
1645614380000|2022-02-23 11:06:20|9104.6|9101.8|9104.6|9101.8|9104.6|9101.8|9104.6|9101.8|0
1645614390000|2022-02-23 11:06:30|9104.2|9101.4|9105.2|9102.4|9105.2|9102.4|9103.8|9101|11
1645614400000|2022-02-23 11:06:40|9105.6|9102.8|9105.6|9102.8|9106.1|9103.3|9105.1|9102.3|0
1645614410000|2022-02-23 11:06:50|9105.2|9102.4|9105.6|9102.8|9107.7|9104.9|9104.7|9101.9|16
1645614420000|2022-02-23 11:07:00|9105.2|9102.4|9104.7|9101.9|9105.2|9102.4|9103.7|9100.9|0
1645614430000|2022-02-23 11:07:10|9103.9|9101.1|9104.7|9101.9|9105.6|9102.8|9103.7|9100.9|12
1645614440000|2022-02-23 11:07:20|9105.6|9102.8|9105.6|9102.8|9106.1|9103.3|9105.6|9102.8|14
1645614450000|2022-02-23 11:07:30|9105.2|9102.4|9101.7|9098.9|9105.2|9102.4|9101.6|9098.8|23
1645614460000|2022-02-23 11:07:40|9100.9|9098.1|9097.7|9094.9|9101.7|9098.9|9097.7|9094.9|25
1645614470000|2022-02-23 11:07:50|9096.8|9094|9097.1|9094.3|9097.6|9094.8|9096.2|9093.4|38
1645614480000|2022-02-23 11:08:00|9096.7|9093.9|9095.6|9092.8|9096.7|9093.9|9095.2|9092.4|21
1645614490000|2022-02-23 11:08:10|9095.7|9092.9|9094.7|9091.9|9096.6|9093.8|9093.9|9091.1|46
1645614500000|2022-02-23 11:08:20|9094.3|9091.5|9094.6|9091.8|9094.6|9091.8|9094.2|9091.4|2
1645614510000|2022-02-23 11:08:30|9094.2|9091.4|9094.7|9091.9|9095.5|9092.7|9094.2|9091.4|21
1645614520000|2022-02-23 11:08:40|9095.1|9092.3|9095.6|9092.8|9095.6|9092.8|9094.7|9091.9|5
1645614530000|2022-02-23 11:08:50|9095.1|9092.3|9095.6|9092.8|9095.6|9092.8|9095.1|9092.3|6
1645614540000|2022-02-23 11:09:00|9095.2|9092.4|9095.2|9092.4|9095.6|9092.8|9094.7|9091.9|14
1645614550000|2022-02-23 11:09:10|9095.6|9092.8|9097.7|9094.9|9099.1|9096.3|9095.2|9092.4|12
1645614560000|2022-02-23 11:09:20|9097.3|9094.5|9097.6|9094.8|9097.7|9094.9|9097.2|9094.4|2
1645614570000|2022-02-23 11:09:30|||||||||1
1645614580000|2022-02-23 11:09:40|9097.2|9094.4|9098.2|9095.4|9098.6|9095.8|9097.2|9094.4|13
1645614590000|2022-02-23 11:09:50|9097|9094.2|9094.7|9091.9|9097|9094.2|9094.7|9091.9|36
1645614600000|2022-02-23 11:10:00|9095.1|9092.3|9095.6|9092.8|9095.6|9092.8|9093.7|9090.9|23
1645614610000|2022-02-23 11:10:10|9096.5|9093.7|9096.6|9093.8|9096.6|9093.8|9095.7|9092.9|8
1645614620000|2022-02-23 11:10:20|9096.2|9093.4|9096.7|9093.9|9097.2|9094.4|9095.8|9093|18
1645614630000|2022-02-23 11:10:30|9096.3|9093.5|9096.3|9093.5|9097.7|9094.9|9096.3|9093.5|4
1645614640000|2022-02-23 11:10:40|9095.7|9092.9|9096.7|9093.9|9097.2|9094.4|9095.7|9092.9|4
1645614650000|2022-02-23 11:10:50|9096.8|9094|9097.2|9094.4|9097.2|9094.4|9096.7|9093.9|6
1645614660000|2022-02-23 11:11:00|9096.8|9094|9096.7|9093.9|9097.2|9094.4|9096.7|9093.9|2
1645614670000|2022-02-23 11:11:10|9095.9|9093.1|9097.6|9094.8|9097.7|9094.9|9095.9|9093.1|11
1645614680000|2022-02-23 11:11:20|9097.7|9094.9|9099.7|9096.9|9103.2|9100.4|9097.7|9094.9|34
1645614690000|2022-02-23 11:11:30|9100.1|9097.3|9100.6|9097.8|9101.1|9098.3|9100.1|9097.3|12
1645614700000|2022-02-23 11:11:40|||||||||4
1645614710000|2022-02-23 11:11:50|9101.5|9098.7|9101.6|9098.8|9102|9099.2|9101.5|9098.7|8
1645614720000|2022-02-23 11:12:00|9101.7|9098.9|9099.2|9096.4|9101.7|9098.9|9098.6|9095.8|16
1645614730000|2022-02-23 11:12:10|9099.6|9096.8|9099.2|9096.4|9099.6|9096.8|9099.2|9096.4|1
1645614740000|2022-02-23 11:12:20|9099.6|9096.8|9089.3|9086.5|9099.6|9096.8|9088.8|9086|76
1645614750000|2022-02-23 11:12:30|9089.7|9086.9|9088.8|9086|9090.7|9087.9|9088.8|9086|19
1645614760000|2022-02-23 11:12:40|9088.6|9085.8|9088.7|9085.9|9089.7|9086.9|9087.7|9084.9|47
1645614770000|2022-02-23 11:12:50|9088.8|9086|9089.7|9086.9|9090.7|9087.9|9088.8|9086|9
1645614780000|2022-02-23 11:13:00|9089.6|9086.8|9085.7|9082.9|9089.7|9086.9|9083.6|9080.8|183
1645614790000|2022-02-23 11:13:10|9084.9|9082.1|9084.2|9081.4|9084.9|9082.1|9083.7|9080.9|43
1645614800000|2022-02-23 11:13:20|9084.6|9081.8|9084.6|9081.8|9084.7|9081.9|9083.7|9080.9|17
1645614810000|2022-02-23 11:13:30|9084.7|9081.9|9085.2|9082.4|9086.5|9083.7|9084.2|9081.4|22
1645614820000|2022-02-23 11:13:40|9084.7|9081.9|9084.7|9081.9|9085.2|9082.4|9084.7|9081.9|9
1645614830000|2022-02-23 11:13:50|9085.7|9082.9|9086.7|9083.9|9086.7|9083.9|9085.7|9082.9|24
1645614840000|2022-02-23 11:14:00|9086.3|9083.5|9087.7|9084.9|9087.7|9084.9|9085.7|9082.9|26
1645614850000|2022-02-23 11:14:10|9087.2|9084.4|9086.7|9083.9|9087.7|9084.9|9086.7|9083.9|10
1645614860000|2022-02-23 11:14:20|9087.1|9084.3|9084.7|9081.9|9087.2|9084.4|9084.2|9081.4|15
1645614870000|2022-02-23 11:14:30|9084.3|9081.5|9086.7|9083.9|9086.7|9083.9|9083.7|9080.9|26
1645614880000|2022-02-23 11:14:40|9087.7|9084.9|9087.2|9084.4|9087.7|9084.9|9086.7|9083.9|9
1645614890000|2022-02-23 11:14:50|9086.8|9084|9086.7|9083.9|9087.2|9084.4|9086.7|9083.9|7
1645614900000|2022-02-23 11:15:00|9087.2|9084.4|9085.7|9082.9|9087.7|9084.9|9084.7|9081.9|17
1645614910000|2022-02-23 11:15:10|9085.3|9082.5|9089.5|9086.7|9090.5|9087.7|9085.2|9082.4|66
1645614920000|2022-02-23 11:15:20|9090.1|9087.3|9089.7|9086.9|9093.5|9090.7|9089.6|9086.8|57
1645614930000|2022-02-23 11:15:30|9090.2|9087.4|9089.1|9086.3|9090.6|9087.8|9089.1|9086.3|20
1645614940000|2022-02-23 11:15:40|9089.2|9086.4|9094.1|9091.3|9094.7|9091.9|9089.2|9086.4|110
1645614950000|2022-02-23 11:15:50|9094.5|9091.7|9097|9094.2|9097|9094.2|9094.5|9091.7|35
1645614960000|2022-02-23 11:16:00|9096.6|9093.8|9089.3|9086.5|9097|9094.2|9088.2|9085.4|65
1645614970000|2022-02-23 11:16:10|9089.7|9086.9|9089.7|9086.9|9090.3|9087.5|9089.7|9086.9|2
1645614980000|2022-02-23 11:16:20|9090.5|9087.7|9090.7|9087.9|9091.7|9088.9|9089.7|9086.9|27
1645614990000|2022-02-23 11:16:30|9089.5|9086.7|9090.2|9087.4|9090.7|9087.9|9089.3|9086.5|14
1645615000000|2022-02-23 11:16:40|9090.3|9087.5|9091.2|9088.4|9091.7|9088.9|9089.9|9087.1|16
1645615010000|2022-02-23 11:16:50|9090.8|9088|9091.7|9088.9|9091.7|9088.9|9090.7|9087.9|4
1645615020000|2022-02-23 11:17:00|9092.1|9089.3|9094.1|9091.3|9095.5|9092.7|9088.8|9086|217
1645615030000|2022-02-23 11:17:10|9093.6|9090.8|9091.7|9088.9|9093.6|9090.8|9091.7|9088.9|6
1645615040000|2022-02-23 11:17:20|9090.8|9088|9090.7|9087.9|9091.6|9088.8|9089.7|9086.9|15
1645615050000|2022-02-23 11:17:30|9090.6|9087.8|9089.7|9086.9|9090.6|9087.8|9089.7|9086.9|6
1645615060000|2022-02-23 11:17:40|9089.3|9086.5|9087.2|9084.4|9089.6|9086.8|9087.2|9084.4|36
1645615070000|2022-02-23 11:17:50|9086.7|9083.9|9089.2|9086.4|9090.6|9087.8|9086.7|9083.9|13
1645615080000|2022-02-23 11:18:00|9088.7|9085.9|9089.7|9086.9|9089.7|9086.9|9088.7|9085.9|8
1645615090000|2022-02-23 11:18:10|9089.6|9086.8|9090.2|9087.4|9090.7|9087.9|9089.6|9086.8|8
1645615100000|2022-02-23 11:18:20|9089.8|9087|9090.7|9087.9|9091.7|9088.9|9089.7|9086.9|15
1645615110000|2022-02-23 11:18:30|9090.3|9087.5|9091.6|9088.8|9091.6|9088.8|9090.2|9087.4|10
1645615120000|2022-02-23 11:18:40|9091.7|9088.9|9096.1|9093.3|9096.5|9093.7|9091.7|9088.9|38
1645615130000|2022-02-23 11:18:50|9095.6|9092.8|9095.7|9092.9|9096.5|9093.7|9094.3|9091.5|19
1645615140000|2022-02-23 11:19:00|9096.5|9093.7|9095.6|9092.8|9096.6|9093.8|9094.7|9091.9|16
1645615150000|2022-02-23 11:19:10|9094.8|9092|9095.2|9092.4|9095.6|9092.8|9094.7|9091.9|1
1645615160000|2022-02-23 11:19:20|9094.7|9091.9|9099.7|9096.9|9100.5|9097.7|9094.7|9091.9|61
1645615170000|2022-02-23 11:19:30|9099.3|9096.5|9098.7|9095.9|9099.7|9096.9|9098.7|9095.9|5
1645615180000|2022-02-23 11:19:40|9099.1|9096.3|9104.7|9101.9|9104.7|9101.9|9098.7|9095.9|48
1645615190000|2022-02-23 11:19:50|9106|9103.2|9108.6|9105.8|9111.7|9108.9|9105.2|9102.4|174
1645615200000|2022-02-23 11:20:00|9109.4|9106.6|9110|9107.2|9111|9108.2|9108.6|9105.8|37
1645615210000|2022-02-23 11:20:10|9110.2|9107.4|9111.5|9108.7|9111.5|9108.7|9110.2|9107.4|18
1645615220000|2022-02-23 11:20:20|9111.1|9108.3|9112.2|9109.4|9112.7|9109.9|9111.1|9108.3|27
1645615230000|2022-02-23 11:20:30|9111.7|9108.9|9109.7|9106.9|9112.1|9109.3|9109.7|9106.9|52
1645615240000|2022-02-23 11:20:40|9108.6|9105.8|9111.7|9108.9|9111.7|9108.9|9108.6|9105.8|44
1645615250000|2022-02-23 11:20:50|9112.6|9109.8|9111.7|9108.9|9112.7|9109.9|9111.7|9108.9|22
1645615260000|2022-02-23 11:21:00|9112.1|9109.3|9111.7|9108.9|9113.6|9110.8|9110.8|9108|74
1645615270000|2022-02-23 11:21:10|9112.1|9109.3|9115.3|9112.5|9115.7|9112.9|9112.1|9109.3|60
1645615280000|2022-02-23 11:21:20|9115.7|9112.9|9113.7|9110.9|9115.7|9112.9|9112.7|9109.9|31
1645615290000|2022-02-23 11:21:30|9114.1|9111.3|9116.7|9113.9|9116.7|9113.9|9113.7|9110.9|52
1645615300000|2022-02-23 11:21:40|9115.8|9113|9114.1|9111.3|9116.6|9113.8|9114.1|9111.3|101
1645615310000|2022-02-23 11:21:50|9114.5|9111.7|9121.6|9118.8|9122|9119.2|9114.5|9111.7|77
1645615320000|2022-02-23 11:22:00|9120.6|9117.8|9117.6|9114.8|9120.6|9117.8|9116.7|9113.9|31
1645615330000|2022-02-23 11:22:10|9117.2|9114.4|9114.3|9111.5|9118.1|9115.3|9114.3|9111.5|46
1645615340000|2022-02-23 11:22:20|9112.8|9110|9113.2|9110.4|9113.6|9110.8|9111.6|9108.8|20
1645615350000|2022-02-23 11:22:30|9112.7|9109.9|9112.6|9109.8|9112.7|9109.9|9111.6|9108.8|3
1645615360000|2022-02-23 11:22:40|9112.2|9109.4|9114.1|9111.3|9114.1|9111.3|9111.7|9108.9|11
1645615370000|2022-02-23 11:22:50|9113.7|9110.9|9115.6|9112.8|9116|9113.2|9113.6|9110.8|10
1645615380000|2022-02-23 11:23:00|9114.7|9111.9|9114.1|9111.3|9115.2|9112.4|9113.2|9110.4|11
1645615390000|2022-02-23 11:23:10|9113.7|9110.9|9112.2|9109.4|9114.5|9111.7|9112.2|9109.4|22
1645615400000|2022-02-23 11:23:20|9111.8|9109|9111.7|9108.9|9113.5|9110.7|9111.7|9108.9|11
1645615410000|2022-02-23 11:23:30|9111.6|9108.8|9112.7|9109.9|9113.1|9110.3|9111.6|9108.8|15
1645615420000|2022-02-23 11:23:40|9112.3|9109.5|9108.7|9105.9|9112.3|9109.5|9108.5|9105.7|40
1645615430000|2022-02-23 11:23:50|9108.2|9105.4|9107.7|9104.9|9108.6|9105.8|9107.7|9104.9|12
1645615440000|2022-02-23 11:24:00|9106.7|9103.9|9108.2|9105.4|9108.6|9105.8|9106.7|9103.9|18
1645615450000|2022-02-23 11:24:10|9108.6|9105.8|9108.7|9105.9|9109|9106.2|9105.9|9103.1|38
1645615470000|2022-02-23 11:24:30|9107.8|9105|9108.7|9105.9|9108.7|9105.9|9107.8|9105|29
1645615480000|2022-02-23 11:24:40|9108.3|9105.5|9109.7|9106.9|9110.3|9107.5|9108.2|9105.4|15
1645615490000|2022-02-23 11:24:50|9109.3|9106.5|9109.7|9106.9|9109.7|9106.9|9109.3|9106.5|2
1645615500000|2022-02-23 11:25:00|9110.7|9107.9|9111.2|9108.4|9111.7|9108.9|9110.7|9107.9|17
1645615510000|2022-02-23 11:25:10|9111.6|9108.8|9109.7|9106.9|9111.7|9108.9|9108.9|9106.1|29
1645615520000|2022-02-23 11:25:20|9110.2|9107.4|9109.3|9106.5|9110.2|9107.4|9108.8|9106|10
1645615530000|2022-02-23 11:25:30|9108.8|9106|9107.8|9105|9109.3|9106.5|9107.8|9105|2
1645615540000|2022-02-23 11:25:40|9108.2|9105.4|9108.2|9105.4|9108.2|9105.4|9107.8|9105|6
1645615550000|2022-02-23 11:25:50|9109.4|9106.6|9108.3|9105.5|9109.7|9106.9|9107.8|9105|31
1645615560000|2022-02-23 11:26:00|9108.7|9105.9|9108.3|9105.5|9108.8|9106|9107.8|9105|5
1645615570000|2022-02-23 11:26:10|9108.7|9105.9|9108.7|9105.9|9109.7|9106.9|9108.3|9105.5|10
1645615580000|2022-02-23 11:26:20|9109.3|9106.5|9108.7|9105.9|9109.7|9106.9|9108.7|9105.9|4
1645615590000|2022-02-23 11:26:30|9109.1|9106.3|9110.7|9107.9|9111.3|9108.5|9108.3|9105.5|15
1645615600000|2022-02-23 11:26:40|9111.3|9108.5|9114.7|9111.9|9114.8|9112|9110.7|9107.9|35
1645615610000|2022-02-23 11:26:50|9114.3|9111.5|9115.7|9112.9|9116.8|9114|9114.3|9111.5|36
1645615620000|2022-02-23 11:27:00|9114.8|9112|9112.7|9109.9|9115.7|9112.9|9112.7|9109.9|11
1645615630000|2022-02-23 11:27:10|9113.5|9110.7|9111.7|9108.9|9113.7|9110.9|9111.7|9108.9|3
1645615640000|2022-02-23 11:27:20|9110.8|9108|9110.7|9107.9|9112.5|9109.7|9108.8|9106|33
1645615650000|2022-02-23 11:27:30|9110.3|9107.5|9110.3|9107.5|9111.7|9108.9|9109.7|9106.9|9
1645615660000|2022-02-23 11:27:40|9110.7|9107.9|9113.2|9110.4|9113.8|9111|9110.7|9107.9|45
1645615670000|2022-02-23 11:27:50|9113.1|9110.3|9114.2|9111.4|9115.7|9112.9|9112.7|9109.9|21
1645615680000|2022-02-23 11:28:00|9113.8|9111|9112.3|9109.5|9114.7|9111.9|9111.7|9108.9|15
1645615690000|2022-02-23 11:28:10|9112.2|9109.4|9111.3|9108.5|9113.7|9110.9|9111.3|9108.5|26
1645615700000|2022-02-23 11:28:20|9110.8|9108|9109.7|9106.9|9110.8|9108|9109.3|9106.5|4
1645615710000|2022-02-23 11:28:30|9109.3|9106.5|9109.7|9106.9|9110.3|9107.5|9109.3|9106.5|2
1645615720000|2022-02-23 11:28:40|9109.8|9107|9110.3|9107.5|9110.7|9107.9|9109.8|9107|6
1645615730000|2022-02-23 11:28:50|9109.4|9106.6|9109.3|9106.5|9109.7|9106.9|9108.7|9105.9|10
1645615740000|2022-02-23 11:29:00|9108.8|9106|9108.8|9106|9109.7|9106.9|9107.8|9105|14
1645615750000|2022-02-23 11:29:10|9108.7|9105.9|9108.3|9105.5|9109.7|9106.9|9107.8|9105|16
1645615760000|2022-02-23 11:29:20|9108.7|9105.9|9108.3|9105.5|9108.7|9105.9|9108.3|9105.5|3
1645615770000|2022-02-23 11:29:30|9108.7|9105.9|9109.3|9106.5|9109.7|9106.9|9108.3|9105.5|5
1645615780000|2022-02-23 11:29:40|9108.8|9106|9110.7|9107.9|9110.7|9107.9|9108.7|9105.9|10
1645615790000|2022-02-23 11:29:50|9110.3|9107.5|9109.7|9106.9|9110.3|9107.5|9109.7|9106.9|7
1645615800000|2022-02-23 11:30:00|9109.2|9106.4|9109.3|9106.5|9109.7|9106.9|9109.2|9106.4|3
1645615810000|2022-02-23 11:30:10|9109.7|9106.9|9110.3|9107.5|9110.7|9107.9|9109.7|9106.9|8
1645615820000|2022-02-23 11:30:20|9110.7|9107.9|9114.1|9111.3|9115.6|9112.8|9109.2|9106.4|76
1645615830000|2022-02-23 11:30:30|9114|9111.2|9112.7|9109.9|9114|9111.2|9111.7|9108.9|17
1645615840000|2022-02-23 11:30:40|9112.6|9109.8|9113.2|9110.4|9113.2|9110.4|9111.7|9108.9|5
1645615850000|2022-02-23 11:30:50|9113.6|9110.8|9115.2|9112.4|9115.7|9112.9|9113.2|9110.4|9
1645615860000|2022-02-23 11:31:00|9115.6|9112.8|9115.7|9112.9|9117.5|9114.7|9115.6|9112.8|40
1645615870000|2022-02-23 11:31:10|9116.5|9113.7|9115.2|9112.4|9116.7|9113.9|9114.7|9111.9|24
1645615880000|2022-02-23 11:31:20|9115.6|9112.8|9110.2|9107.4|9115.7|9112.9|9109.7|9106.9|42
1645615890000|2022-02-23 11:31:30|9110.6|9107.8|9110.7|9107.9|9111.7|9108.9|9110.6|9107.8|8
1645615900000|2022-02-23 11:31:40|9111.1|9108.3|9111.6|9108.8|9111.7|9108.9|9111.1|9108.3|10
1645615910000|2022-02-23 11:31:50|9111.2|9108.4|9111.7|9108.9|9111.7|9108.9|9111.2|9108.4|4
1645615920000|2022-02-23 11:32:00|9111.2|9108.4|9113.7|9110.9|9115.2|9112.4|9111.2|9108.4|45
1645615930000|2022-02-23 11:32:10|9112.8|9110|9114.7|9111.9|9114.7|9111.9|9112.8|9110|7
1645615940000|2022-02-23 11:32:20|9114.2|9111.4|9114.7|9111.9|9115.7|9112.9|9114.2|9111.4|4
1645615950000|2022-02-23 11:32:30|9114.2|9111.4|9115.6|9112.8|9116.7|9113.9|9112.7|9109.9|45
1645615960000|2022-02-23 11:32:40|9115.7|9112.9|9115.7|9112.9|9115.7|9112.9|9115.2|9112.4|7
1645615970000|2022-02-23 11:32:50|9116.1|9113.3|9114.7|9111.9|9116.7|9113.9|9114.7|9111.9|20
1645615980000|2022-02-23 11:33:00|9114.6|9111.8|9116.7|9113.9|9118.2|9115.4|9114.6|9111.8|10
1645615990000|2022-02-23 11:33:10|9116.2|9113.4|9115.7|9112.9|9116.2|9113.4|9115.7|9112.9|7
1645616000000|2022-02-23 11:33:20|9116.1|9113.3|9115.7|9112.9|9116.7|9113.9|9112.8|9110|37
1645616010000|2022-02-23 11:33:30|9116.1|9113.3|9115.2|9112.4|9117.7|9114.9|9114.7|9111.9|20
1645616020000|2022-02-23 11:33:40|9115.7|9112.9|9115.2|9112.4|9115.7|9112.9|9115.2|9112.4|3
1645616030000|2022-02-23 11:33:50|9115.6|9112.8|9115.2|9112.4|9115.7|9112.9|9114.7|9111.9|9
1645616040000|2022-02-23 11:34:00|9114.7|9111.9|9118.9|9116.1|9118.9|9116.1|9114.7|9111.9|281
1645616050000|2022-02-23 11:34:10|9119.7|9116.9|9120.3|9117.5|9120.7|9117.9|9118.9|9116.1|80
1645616060000|2022-02-23 11:34:20|9119.9|9117.1|9120.3|9117.5|9120.3|9117.5|9118.9|9116.1|14
1645616070000|2022-02-23 11:34:30|9120.7|9117.9|9123.3|9120.5|9123.3|9120.5|9120.3|9117.5|27
1645616080000|2022-02-23 11:34:40|9123.7|9120.9|9125.3|9122.5|9125.3|9122.5|9123.3|9120.5|48
1645616090000|2022-02-23 11:34:50|9126.1|9123.3|9125.3|9122.5|9126.3|9123.5|9125.2|9122.4|19
1645616100000|2022-02-23 11:35:00|9125.2|9122.4|9126.2|9123.4|9126.2|9123.4|9125.2|9122.4|18
1645616110000|2022-02-23 11:35:10|9125.3|9122.5|9123.3|9120.5|9125.7|9122.9|9123.3|9120.5|16
1645616120000|2022-02-23 11:35:20|9122.5|9119.7|9122.3|9119.5|9122.5|9119.7|9121.3|9118.5|26
1645616130000|2022-02-23 11:35:30|9121.9|9119.1|9120.3|9117.5|9121.9|9119.1|9119.8|9117|12
1645616140000|2022-02-23 11:35:40|9119.8|9117|9119.8|9117|9119.8|9117|9119.3|9116.5|13
1645616150000|2022-02-23 11:35:50|9119.3|9116.5|9119.4|9116.6|9120.2|9117.4|9119.3|9116.5|12
1645616160000|2022-02-23 11:36:00|9119.3|9116.5|9121.8|9119|9122.3|9119.5|9119.3|9116.5|18
1645616170000|2022-02-23 11:36:10|9122.2|9119.4|9124.9|9122.1|9125.3|9122.5|9121.8|9119|22
1645616180000|2022-02-23 11:36:20|9124.5|9121.7|9123.3|9120.5|9124.5|9121.7|9123.3|9120.5|1
1645616190000|2022-02-23 11:36:30|9124.1|9121.3|9124.3|9121.5|9125.3|9122.5|9123.8|9121|4
1645616200000|2022-02-23 11:36:40|9124.7|9121.9|9125.7|9122.9|9126.2|9123.4|9124.3|9121.5|13
1645616210000|2022-02-23 11:36:50|9125.3|9122.5|9128.2|9125.4|9128.6|9125.8|9125.3|9122.5|136
1645616220000|2022-02-23 11:37:00|9127.8|9125|9132|9129.2|9134|9131.2|9127.8|9125|95
1645616230000|2022-02-23 11:37:10|9131.9|9129.1|9133.1|9130.3|9134.3|9131.5|9131.1|9128.3|59
1645616240000|2022-02-23 11:37:20|9133.9|9131.1|9135.6|9132.8|9136.5|9133.7|9133.9|9131.1|21
1645616250000|2022-02-23 11:37:30|9135.4|9132.6|9135.6|9132.8|9136.1|9133.3|9134.6|9131.8|32
1645616260000|2022-02-23 11:37:40|9136|9133.2|9135.6|9132.8|9138|9135.2|9132.1|9129.3|74
1645616270000|2022-02-23 11:37:50|9135.7|9132.9|9135|9132.2|9136|9133.2|9133.8|9131|41
1645616280000|2022-02-23 11:38:00|9135.4|9132.6|9138.6|9135.8|9138.9|9136.1|9135.4|9132.6|75
1645616290000|2022-02-23 11:38:10|9139|9136.2|9144|9141.2|9145|9142.2|9138.1|9135.3|110
1645616300000|2022-02-23 11:38:20|9144.4|9141.6|9141.6|9138.8|9145.9|9143.1|9141.6|9138.8|41
1645616310000|2022-02-23 11:38:30|9142|9139.2|9141.1|9138.3|9144.1|9141.3|9140|9137.2|67
1645616320000|2022-02-23 11:38:40|9141.2|9138.4|9141.6|9138.8|9141.9|9139.1|9139.1|9136.3|75
1645616330000|2022-02-23 11:38:50|9142|9139.2|9138.1|9135.3|9142|9139.2|9137.6|9134.8|34
1645616340000|2022-02-23 11:39:00|9137.3|9134.5|9139.7|9136.9|9140.6|9137.8|9137.2|9134.4|39
1645616350000|2022-02-23 11:39:10|9139.3|9136.5|9132.1|9129.3|9139.3|9136.5|9131.2|9128.4|80
1645616360000|2022-02-23 11:39:20|9132.9|9130.1|9134.1|9131.3|9135.1|9132.3|9132.6|9129.8|22
1645616370000|2022-02-23 11:39:30|9134.7|9131.9|9134.6|9131.8|9138.1|9135.3|9134|9130.6|43
1645616380000|2022-02-23 11:39:40|9135.1|9132.3|9135.1|9132.3|9135.1|9132.3|9133.1|9130.3|7
1645616390000|2022-02-23 11:39:50|9134.3|9131.5|9135.1|9132.3|9136.6|9133.8|9133.6|9130.8|421
1645616400000|2022-02-23 11:40:00|9135.9|9133.1|9134.6|9131.8|9137.1|9134.3|9133.7|9130.9|27
1645616410000|2022-02-23 11:40:10|9134.1|9131.3|9132.1|9129.3|9135.1|9132.3|9131.1|9128.3|28
1645616420000|2022-02-23 11:40:20|9132.5|9129.7|9131.6|9128.8|9133.1|9130.3|9131.1|9128.3|17
1645616430000|2022-02-23 11:40:30|9132.4|9129.6|9132.1|9129.3|9133.1|9130.3|9131.4|9128.6|30
1645616440000|2022-02-23 11:40:40|9131.1|9128.3|9128.1|9125.3|9131.1|9128.3|9128.1|9125.3|30
1645616450000|2022-02-23 11:40:50|9128.7|9125.9|9129.7|9126.9|9132.7|9129.9|9128.1|9125.3|30
1645616460000|2022-02-23 11:41:00|9130.9|9128.1|9128.7|9125.9|9132.1|9129.3|9128.7|9125.9|20
1645616470000|2022-02-23 11:41:10|9129.1|9126.3|9131.6|9128.8|9131.6|9128.8|9128.1|9125.3|21
1645616480000|2022-02-23 11:41:20|9132|9129.2|9130.5|9127.7|9132.1|9129.3|9130.1|9127.3|11
1645616490000|2022-02-23 11:41:30|9130.6|9127.8|9130.6|9127.8|9131.1|9128.3|9130.1|9127.3|6
1645616500000|2022-02-23 11:41:40|9131.1|9128.3|9129.1|9126.3|9131.1|9128.3|9128.1|9125.3|10
1645616510000|2022-02-23 11:41:50|9128.7|9125.9|9128.1|9125.3|9128.7|9125.9|9127.6|9124.8|6
1645616520000|2022-02-23 11:42:00|9129|9126.2|9129.1|9126.3|9130.6|9127.8|9129|9126.2|50
1645616530000|2022-02-23 11:42:10|9130.1|9127.3|9129.1|9126.3|9130.1|9127.3|9129.1|9126.3|8
1645616540000|2022-02-23 11:42:20|9129.9|9127.1|9130.6|9127.8|9130.9|9128.1|9129.9|9127.1|9
1645616550000|2022-02-23 11:42:30|9130.2|9127.4|9129.1|9126.3|9130.2|9127.4|9127.3|9124.5|47
1645616560000|2022-02-23 11:42:40|9128.1|9125.3|9128.1|9125.3|9129.1|9126.3|9127.3|9124.5|16
1645616570000|2022-02-23 11:42:50|9127.7|9124.9|9127.1|9124.3|9127.7|9124.9|9126.2|9123.4|23
1645616580000|2022-02-23 11:43:00|9128|9125.2|9122.2|9119.4|9128.1|9125.3|9121.7|9118.9|82
1645616590000|2022-02-23 11:43:10|9121.4|9118.6|9121.3|9118.5|9121.7|9118.9|9120.3|9117.5|44
1645616600000|2022-02-23 11:43:20|9120.8|9118|9121.7|9118.9|9121.7|9118.9|9120.3|9117.5|7
1645616610000|2022-02-23 11:43:30|9122.1|9119.3|9121.3|9118.5|9123.2|9120.4|9121.3|9118.5|14
1645616620000|2022-02-23 11:43:40|9120.3|9117.5|9117.3|9114.5|9120.3|9117.5|9114.9|9112.1|53
1645616630000|2022-02-23 11:43:50|9118.1|9115.3|9119.8|9117|9120.8|9118|9117.3|9114.5|31
1645616640000|2022-02-23 11:44:00|9119.4|9116.6|9121.3|9118.5|9121.3|9118.5|9118.3|9115.5|17
1645616650000|2022-02-23 11:44:10|9120.9|9118.1|9121.3|9118.5|9122.3|9119.5|9120.9|9118.1|4
1645616660000|2022-02-23 11:44:20|9121.7|9118.9|9118.8|9116|9121.7|9118.9|9118.4|9115.6|26
1645616670000|2022-02-23 11:44:30|9118.4|9115.6|9117.3|9114.5|9118.4|9115.6|9116.3|9113.5|27
1645616680000|2022-02-23 11:44:40|9116.8|9114|9117.8|9115|9118.3|9115.5|9116.8|9114|11
1645616690000|2022-02-23 11:44:50|9118.2|9115.4|9119.3|9116.5|9120.3|9117.5|9117.8|9115|23
1645616700000|2022-02-23 11:45:00|9118.3|9115.5|9118.2|9115.4|9119.3|9116.5|9117.3|9114.5|13
1645616710000|2022-02-23 11:45:10|9117.9|9115.1|9119.3|9116.5|9119.3|9116.5|9117.8|9115|19
1645616720000|2022-02-23 11:45:20|9118.8|9116|9119.3|9116.5|9119.3|9116.5|9118.3|9115.5|7
1645616740000|2022-02-23 11:45:40|9118.4|9115.6|9118.9|9116.1|9119.3|9116.5|9118.3|9115.5|4
1645616750000|2022-02-23 11:45:50|9118.8|9116|9125.8|9123|9127.3|9124.5|9118.8|9116|42
1645616760000|2022-02-23 11:46:00|9126.2|9123.4|9124.1|9121.3|9127.8|9125|9123.7|9120.9|29
1645616770000|2022-02-23 11:46:10|9124.3|9121.5|9126.2|9123.4|9126.3|9123.5|9123.8|9121|72
1645616780000|2022-02-23 11:46:20|9125.3|9122.5|9125.8|9123|9127.3|9124.5|9125.3|9122.5|27
1645616790000|2022-02-23 11:46:30|9126.7|9123.9|9126.8|9124|9127.3|9124.5|9125.6|9121.8|11
1645616800000|2022-02-23 11:46:40|9126.3|9123.5|9128.7|9125.9|9128.7|9125.9|9125.4|9122.6|12
1645616810000|2022-02-23 11:46:50|9128.3|9125.5|9129.3|9126.5|9129.7|9126.9|9128.3|9125.5|6
1645616820000|2022-02-23 11:47:00|9128.4|9125.6|9132|9129.2|9132.1|9129.3|9127.2|9124.4|82
1645616830000|2022-02-23 11:47:10|9131.1|9128.3|9133.2|9130.4|9133.5|9130.7|9131.1|9128.3|22
1645616840000|2022-02-23 11:47:20|9134|9131.2|9136.7|9133.9|9137.1|9134.3|9133.1|9130.3|57
1645616850000|2022-02-23 11:47:30|9137.5|9134.7|9135.7|9132.9|9139.9|9137.1|9135.6|9132.8|61
1645616860000|2022-02-23 11:47:40|9136.1|9133.3|9136.1|9133.3|9137|9134.2|9135.6|9132.8|20
1645616870000|2022-02-23 11:47:50|9136.5|9133.7|9136.5|9133.7|9136.9|9134.1|9136.1|9133.3|15
1645616880000|2022-02-23 11:48:00|9136.9|9134.1|9140.9|9138.1|9140.9|9138.1|9136.5|9133.7|32
1645616890000|2022-02-23 11:48:10|9139.9|9137.1|9142.8|9140|9142.8|9140|9139.9|9137.1|32
1645616900000|2022-02-23 11:48:20|9141.9|9139.1|9140.9|9138.1|9142.8|9140|9140.1|9137.3|13
1645616910000|2022-02-23 11:48:30|9140.5|9137.7|9140.9|9138.1|9141.9|9139.1|9140.5|9137.7|7
1645616920000|2022-02-23 11:48:40|9141.9|9139.1|9139.9|9137.1|9141.9|9139.1|9138.9|9136.1|24
1645616930000|2022-02-23 11:48:50|9140.3|9137.5|9139.9|9137.1|9141.4|9138.6|9139.9|9137.1|14
1645616940000|2022-02-23 11:49:00|9138.9|9136.1|9141.4|9138.6|9141.9|9139.1|9138.9|9136.1|23
1645616950000|2022-02-23 11:49:10|9141.9|9139.1|9139.9|9137.1|9141.9|9139.1|9139.9|9137.1|20
1645616960000|2022-02-23 11:49:20|9140.7|9137.9|9138.9|9136.1|9140.8|9138|9138.9|9136.1|14
1645616970000|2022-02-23 11:49:30|9138.5|9135.7|9134.5|9131.7|9138.9|9136.1|9134.1|9131.3|29
1645616980000|2022-02-23 11:49:40|9134.1|9131.3|9134|9131.2|9135.9|9133.1|9133.1|9130.3|27
1645616990000|2022-02-23 11:49:50|9133.6|9130.8|9133.1|9130.3|9134|9131.2|9133|9130.2|17
1645617000000|2022-02-23 11:50:00|9133.5|9130.7|9135.9|9133.1|9136.3|9133.5|9131.5|9128.7|45
1645617010000|2022-02-23 11:50:10|9136|9133.2|9137.4|9134.6|9137.4|9134.6|9135.1|9132.3|36
1645617020000|2022-02-23 11:50:20|9137|9134.2|9134.5|9131.7|9137|9134.2|9134.5|9131.7|5
1645617030000|2022-02-23 11:50:30|9134|9131.2|9135.4|9132.6|9135.9|9133.1|9132.6|9129.8|21
1645617040000|2022-02-23 11:50:40|9134.9|9132.1|9132.9|9130.1|9136.8|9134|9132.9|9130.1|18
1645617050000|2022-02-23 11:50:50|9133.4|9130.6|9132.9|9130.1|9133.8|9131|9132.9|9130.1|6
1645617060000|2022-02-23 11:51:00|9133.3|9130.5|9131.9|9129.1|9133.9|9131.1|9130.9|9128.1|16
1645617070000|2022-02-23 11:51:10|9131.5|9128.7|9131.2|9128.4|9133|9130.2|9128.1|9125.3|41
1645617080000|2022-02-23 11:51:20|9131.1|9128.3|9131.1|9128.3|9132.1|9129.3|9131.1|9128.3|12
1645617090000|2022-02-23 11:51:30|9131.2|9128.4|9132.1|9129.3|9132.1|9129.3|9131.1|9128.3|30
1645617100000|2022-02-23 11:51:40|9131.7|9128.9|9131.1|9128.3|9132.1|9129.3|9130.6|9127.8|8
1645617110000|2022-02-23 11:51:50|9130.6|9127.8|9135.1|9132.3|9135.1|9132.3|9130.6|9127.8|21
1645617120000|2022-02-23 11:52:00|9134.1|9131.3|9133.6|9130.8|9134.5|9131.7|9133.1|9130.3|12
1645617130000|2022-02-23 11:52:10|9134|9131.2|9135.1|9132.3|9136.1|9133.3|9134|9131.2|8
1645617140000|2022-02-23 11:52:20|9134.2|9131.4|9135.1|9132.3|9136.2|9133.4|9134.1|9131.3|16
1645617150000|2022-02-23 11:52:30|9135.9|9133.1|9135.1|9132.3|9136.1|9133.3|9135.1|9132.3|10
1645617160000|2022-02-23 11:52:40|9135.5|9132.7|9139.8|9137|9140.6|9137.8|9135.1|9132.3|48
1645617170000|2022-02-23 11:52:50|9139.4|9136.6|9140.9|9138.1|9141.3|9138.5|9139.4|9136.6|11
1645617180000|2022-02-23 11:53:00|9140.8|9138|9140.9|9138.1|9141.9|9139.1|9140.4|9137.6|11
1645617190000|2022-02-23 11:53:10|9141.3|9138.5|9141.9|9139.1|9141.9|9139.1|9140.9|9138.1|5
1645617200000|2022-02-23 11:53:20|9141.4|9138.6|9148.9|9146.1|9148.9|9146.1|9140.9|9138.1|99
1645617210000|2022-02-23 11:53:30|9149.3|9146.5|9144.4|9141.6|9149.8|9147|9144.4|9141.6|36
1645617220000|2022-02-23 11:53:40|9144.8|9142|9144.4|9141.6|9145.9|9143.1|9143.9|9141.1|26
1645617230000|2022-02-23 11:53:50|9144|9141.2|9143.9|9141.1|9144|9141.2|9143|9140.2|23
1645617240000|2022-02-23 11:54:00|9142.9|9140.1|9147|9144.2|9148.4|9145.6|9141.9|9139.1|36
1645617250000|2022-02-23 11:54:10|9147.4|9144.6|9147.9|9145.1|9148.8|9146|9146.9|9144.1|12
1645617260000|2022-02-23 11:54:20|9147.5|9144.7|9144.4|9141.6|9147.5|9144.7|9143.5|9140.7|87
1645617270000|2022-02-23 11:54:30|9144|9141.2|9144.1|9141.3|9144.9|9142.1|9142.9|9140.1|172
1645617280000|2022-02-23 11:54:40|9144.6|9141.8|9144.6|9141.8|9145.1|9142.3|9143.2|9140.4|12
1645617290000|2022-02-23 11:54:50|9145|9142.2|9146|9143.2|9146.1|9143.3|9144.1|9141.3|19
1645617300000|2022-02-23 11:55:00|9146.5|9143.7|9147.1|9144.3|9148.1|9145.3|9146.1|9143.3|30
1645617310000|2022-02-23 11:55:10|9147|9144.2|9139.6|9136.8|9148|9145.2|9139.1|9136.3|66
1645617320000|2022-02-23 11:55:20|9140|9137.2|9143|9140.2|9144|9141.2|9139.1|9136.3|32
1645617330000|2022-02-23 11:55:30|9143.1|9140.3|9141|9138.2|9143.1|9140.3|9140.3|9137.5|20
1645617340000|2022-02-23 11:55:40|9141.1|9138.3|9142.1|9139.3|9142.1|9139.3|9141.1|9138.3|5
1645617350000|2022-02-23 11:55:50|9141.6|9138.8|9141.6|9138.8|9142.1|9139.3|9141.1|9138.3|2
1645617360000|2022-02-23 11:56:00|9142.1|9139.3|9141.6|9138.8|9142.5|9139.7|9140.1|9137.3|16
1645617370000|2022-02-23 11:56:10|9142|9139.2|9142.1|9139.3|9142.1|9139.3|9141.6|9138.8|2
1645617380000|2022-02-23 11:56:20|9142|9139.2|9137.1|9134.3|9142|9139.2|9137.1|9134.3|13
1645617390000|2022-02-23 11:56:30|9137.6|9134.8|9141.5|9138.7|9141.6|9138.8|9137.1|9134.3|31
1645617400000|2022-02-23 11:56:40|9141.6|9138.8|9143.1|9140.3|9144.1|9141.3|9141.6|9138.8|9
1645617410000|2022-02-23 11:56:50|9143.5|9140.7|9141.6|9138.8|9144|9141.2|9141.1|9138.3|22
1645617420000|2022-02-23 11:57:00|9141.1|9138.3|9137.1|9134.3|9141.1|9138.3|9134.6|9131.8|63
1645617430000|2022-02-23 11:57:10|9137|9134.2|9141.5|9138.7|9142.5|9139.7|9136.1|9133.3|34
1645617440000|2022-02-23 11:57:20|9141.9|9139.1|9138|9135.2|9142|9139.2|9138|9135.2|11
1645617450000|2022-02-23 11:57:30|9137|9134.2|9138|9135.2|9138.9|9136.1|9137|9134.2|7
1645617460000|2022-02-23 11:57:40|9139.8|9137|9136.5|9133.7|9140.5|9137.7|9136|9133.2|64
1645617470000|2022-02-23 11:57:50|9136.1|9133.3|9135.6|9132.8|9137|9134.2|9135.6|9132.8|15
1645617480000|2022-02-23 11:58:00|9136|9133.2|9135|9132.2|9136|9133.2|9134|9131.2|15
1645617490000|2022-02-23 11:58:10|9135.9|9133.1|9136|9133.2|9138|9135.2|9133|9130.2|58
1645617500000|2022-02-23 11:58:20|9136.5|9133.7|9136.5|9133.7|9138|9135.2|9136|9133.2|20
1645617510000|2022-02-23 11:58:30|9137|9134.2|9134.5|9131.7|9137|9134.2|9134|9131.2|13
1645617520000|2022-02-23 11:58:40|9134|9131.2|9128|9125.2|9138.5|9135.7|9127.5|9124.7|138
1645617530000|2022-02-23 11:58:50|9127.5|9124.7|9127.5|9124.7|9129|9126.2|9126.1|9123.3|20
1645617540000|2022-02-23 11:59:00|9127|9124.2|9126|9123.2|9129|9126.2|9124|9121.2|37
1645617550000|2022-02-23 11:59:10|9126.5|9123.7|9127|9124.2|9127|9124.2|9126|9123.2|17
1645617560000|2022-02-23 11:59:20|9126.1|9123.3|9126.5|9123.7|9127|9124.2|9125.1|9122.3|31
1645617570000|2022-02-23 11:59:30|9127|9124.2|9125.6|9122.8|9127|9124.2|9125|9122.2|27
1645617580000|2022-02-23 11:59:40|9125.1|9122.3|9124|9121.2|9125.5|9122.7|9122|9119.2|43
1645617590000|2022-02-23 11:59:50|9124.9|9122.1|9132.4|9129.6|9132.9|9130.1|9124.9|9122.1|75
1645617600000|2022-02-23 12:00:00|9132.9|9130.1|9136.5|9133.7|9137|9134.2|9132.9|9130.1|47
1645617610000|2022-02-23 12:00:10|9136|9133.2|9134|9131.2|9136.5|9133.7|9133|9130.2|15
1645617620000|2022-02-23 12:00:20|9133.5|9130.7|9131.5|9128.7|9135.4|9132.6|9131|9128.2|58
1645617630000|2022-02-23 12:00:30|9130.3|9127.5|9131|9128.2|9132|9129.2|9129|9126.2|27
1645617640000|2022-02-23 12:00:40|9131.6|9128.8|9129|9126.2|9133|9130.2|9129|9126.2|27
1645617650000|2022-02-23 12:00:50|||||||||1
1645617660000|2022-02-23 12:01:00|9128.6|9125.8|9126|9123.2|9130.5|9127.7|9126|9123.2|20
1645617670000|2022-02-23 12:01:10|9125.9|9123.1|9124|9121.2|9127.9|9125.1|9124|9121.2|25
1645617680000|2022-02-23 12:01:20|9123.6|9120.8|9123.5|9120.7|9124|9121.2|9123|9120.2|6
1645617690000|2022-02-23 12:01:30|9123.4|9120.6|9124|9121.2|9125|9122.2|9122.1|9119.3|27
1645617700000|2022-02-23 12:01:40|9124.4|9121.6|9122|9119.2|9124.4|9121.6|9121.1|9118.3|13
1645617710000|2022-02-23 12:01:50|9121.6|9118.8|9121|9118.2|9122|9119.2|9120.6|9117.8|26
1645617720000|2022-02-23 12:02:00|9121.1|9118.3|9120.5|9117.7|9121.9|9119.1|9119.5|9116.7|22
1645617730000|2022-02-23 12:02:10|9119.3|9116.5|9119.9|9117.1|9121|9118.2|9118.6|9115.8|43
1645617740000|2022-02-23 12:02:20|9120|9117.2|9123|9120.2|9123|9120.2|9119.6|9116.8|11
1645617750000|2022-02-23 12:02:30|9122.6|9119.8|9123|9120.2|9124.4|9121.6|9122.1|9119.3|12
1645617760000|2022-02-23 12:02:40|9122.6|9119.8|9116|9113.2|9123.4|9120.6|9116|9113.2|133
1645617770000|2022-02-23 12:02:50|9116.4|9113.6|9116.9|9114.1|9116.9|9114.1|9116|9113.2|46
1645617780000|2022-02-23 12:03:00|9116|9113.2|9116|9113.2|9116.4|9113.6|9116|9113.2|46
1645617790000|2022-02-23 12:03:10|9116.4|9113.6|9113|9110.2|9116.5|9113.7|9112.9|9110.1|62
1645617800000|2022-02-23 12:03:20|9112.5|9109.7|9116.9|9114.1|9116.9|9114.1|9112.5|9109.7|56
1645617810000|2022-02-23 12:03:30|9117.8|9115|9116.9|9114.1|9117.8|9115|9115.9|9113.1|62
1645617820000|2022-02-23 12:03:40|9116|9113.2|9121.4|9118.6|9122.9|9120.1|9115.2|9112.4|50
1645617830000|2022-02-23 12:03:50|9121.9|9119.1|9120.9|9118.1|9123.9|9121.1|9120.5|9117.7|37
1645617840000|2022-02-23 12:04:00|9121.8|9119|9117|9114.2|9121.9|9119.1|9116.4|9113.6|41
1645617850000|2022-02-23 12:04:10|9116.6|9113.8|9117.5|9114.7|9118|9115.2|9116.6|9113.8|9
1645617860000|2022-02-23 12:04:20|9117.9|9115.1|9117|9114.2|9118|9115.2|9116.5|9113.7|14
1645617870000|2022-02-23 12:04:30|9116.5|9113.7|9117|9114.2|9117|9114.2|9116|9113.2|8
1645617880000|2022-02-23 12:04:40|9116.5|9113.7|9118|9115.2|9118.9|9116.1|9116.5|9113.7|11
1645617890000|2022-02-23 12:04:50|9117.9|9115.1|9118.4|9115.6|9120|9117.2|9117.9|9115.1|19
1645617900000|2022-02-23 12:05:00|9118.8|9116|9119.9|9117.1|9120.8|9118|9118.8|9116|18
1645617910000|2022-02-23 12:05:10|9120.8|9118|9124.3|9121.5|9124.8|9122|9120.8|9118|40
1645617920000|2022-02-23 12:05:20|9122.9|9120.1|9122.8|9120|9123.4|9120.6|9121.9|9119.1|15
1645617930000|2022-02-23 12:05:30|9122.9|9120.1|9124.4|9121.6|9124.9|9122.1|9122.8|9120|11
1645617940000|2022-02-23 12:05:40|9124.8|9122|9123.4|9120.6|9124.9|9122.1|9123|9120.2|16
1645617950000|2022-02-23 12:05:50|9122.9|9120.1|9121.9|9119.1|9123.9|9121.1|9121.9|9119.1|3
1645617960000|2022-02-23 12:06:00|9122.8|9120|9122.9|9120.1|9123.9|9121.1|9122.4|9119.6|2
1645617970000|2022-02-23 12:06:10|9122.5|9119.7|9120.9|9118.1|9122.5|9119.7|9120.5|9117.7|20
1645617980000|2022-02-23 12:06:20|9121.8|9119|9117|9114.2|9122.5|9119.7|9116|9113.2|44
1645617990000|2022-02-23 12:06:30|9116|9113.2|9117.9|9115.1|9118|9115.2|9116|9113.2|32
1645618000000|2022-02-23 12:06:40|9118|9115.2|9116|9113.2|9118|9115.2|9116|9113.2|11
1645618010000|2022-02-23 12:06:50|9116.4|9113.6|9116.5|9113.7|9117|9114.2|9115.5|9112.7|10
1645618020000|2022-02-23 12:07:00|9117|9114.2|9117.5|9114.7|9120|9117.2|9116.5|9113.7|16
1645618030000|2022-02-23 12:07:10|9117|9114.2|9116.5|9113.7|9117.5|9114.7|9116.5|9113.7|2
1645618040000|2022-02-23 12:07:20|9116.9|9114.1|9118|9115.2|9118|9115.2|9116.6|9113.8|25
1645618050000|2022-02-23 12:07:30|9117.2|9114.4|9118.5|9115.7|9118.5|9115.7|9117|9114.2|32
1645618060000|2022-02-23 12:07:40|9118.1|9115.3|9117|9114.2|9118.1|9115.3|9116|9113.2|10
1645618070000|2022-02-23 12:07:50|9117.8|9115|9119|9116.2|9119|9116.2|9117.8|9115|9
1645618080000|2022-02-23 12:08:00|9118.4|9115.6|9117|9114.2|9118.4|9115.6|9117|9114.2|9
1645618090000|2022-02-23 12:08:10|9117.8|9115|9115|9112.2|9118|9115.2|9114|9111.2|25
1645618100000|2022-02-23 12:08:20|9114.2|9111.4|9116.5|9113.7|9116.5|9113.7|9114|9111.2|32
1645618110000|2022-02-23 12:08:30|9116.1|9113.3|9116.9|9114.1|9117|9114.2|9115.6|9112.8|19
1645618120000|2022-02-23 12:08:40|9117|9114.2|9118|9115.2|9118|9115.2|9116.5|9113.7|11
1645618130000|2022-02-23 12:08:50|9118.4|9115.6|9119.5|9116.7|9119.5|9116.7|9118|9115.2|16
1645618140000|2022-02-23 12:09:00|9119|9116.2|9118|9115.2|9120|9117.2|9117.5|9114.7|19
1645618150000|2022-02-23 12:09:10|9117.6|9114.8|9120.9|9118.1|9120.9|9118.1|9117.6|9114.8|31
1645618160000|2022-02-23 12:09:20|9120.1|9117.3|9119|9116.2|9120.1|9117.3|9118|9115.2|29
1645618170000|2022-02-23 12:09:30|9118.6|9115.8|9122.4|9119.6|9124.4|9121.5|9118.6|9115.8|79
1645618180000|2022-02-23 12:09:40|9122.5|9119.7|9118|9115.2|9122.9|9120.1|9118|9115.2|36
1645618190000|2022-02-23 12:09:50|9118.5|9115.7|9118|9115.2|9119.9|9117.1|9117.5|9114.7|20
1645618200000|2022-02-23 12:10:00|9118.4|9115.6|9117|9114.2|9119|9116.2|9117|9114.2|16
1645618210000|2022-02-23 12:10:10|9117.9|9115.1|9119.5|9116.7|9119.5|9116.7|9117|9114.2|33
1645618220000|2022-02-23 12:10:20|9119.9|9117.1|9120.4|9117.6|9121.8|9119|9119.9|9117.1|15
1645618230000|2022-02-23 12:10:30|9120|9117.2|9115.5|9112.7|9120.4|9117.6|9115.5|9112.7|34
1645618240000|2022-02-23 12:10:40|9115.6|9112.8|9115.6|9112.8|9116|9113.2|9115.5|9112.7|0
1645618250000|2022-02-23 12:10:50|9115|9112.2|9113.1|9110.3|9115|9112.2|9112|9109.2|50
1645618260000|2022-02-23 12:11:00|9113|9110.2|9115|9112.2|9116.5|9113.7|9113|9110.2|47
1645618270000|2022-02-23 12:11:10|9114.2|9111.4|9114.1|9111.3|9115|9112.2|9114|9111.2|10
1645618280000|2022-02-23 12:11:20|9113.7|9110.9|9116.9|9114.1|9117.9|9115.1|9113.4|9110.6|87
1645618290000|2022-02-23 12:11:30|9116|9113.2|9118.4|9115.6|9120.8|9118|9116|9113.2|85
1645618300000|2022-02-23 12:11:40|9118.8|9116|9118.4|9115.6|9118.8|9116|9117.9|9115.1|3
1645618310000|2022-02-23 12:11:50|9118.8|9116|9122.9|9120.1|9123.8|9121|9118.8|9116|111
1645618320000|2022-02-23 12:12:00|9122.8|9120|9123.8|9121|9123.8|9121|9121.9|9119.1|13
1645618330000|2022-02-23 12:12:10|9123|9120.2|9121.8|9119|9123.8|9121|9121.8|9119|16
1645618340000|2022-02-23 12:12:20|9122.4|9119.6|9122.4|9119.6|9122.8|9120|9121.8|9119|7
1645618350000|2022-02-23 12:12:30|9122|9119.2|9123.8|9121|9124.2|9121.4|9122|9119.2|11
1645618360000|2022-02-23 12:12:40|9124.6|9121.8|9124.2|9121.4|9124.8|9122|9122.4|9119.6|85
1645618370000|2022-02-23 12:12:50|9123.8|9121|9122.8|9120|9124.2|9121.4|9122.8|9120|3
1645618380000|2022-02-23 12:13:00|9123.2|9120.4|9118.8|9116|9123.2|9120.4|9118.4|9115.6|48
1645618390000|2022-02-23 12:13:10|9118.4|9115.6|9120.4|9117.6|9120.9|9118.1|9117.9|9115.1|25
1645618400000|2022-02-23 12:13:20|9120|9117.2|9120.4|9117.6|9121.7|9118.9|9120|9116.6|6
1645618410000|2022-02-23 12:13:30|9120.3|9117.5|9123.3|9120.5|9123.3|9120.5|9120.3|9117.5|5
1645618420000|2022-02-23 12:13:40|9122.9|9120.1|9125.8|9123|9126.2|9123.4|9122.1|9119.3|21
1645618430000|2022-02-23 12:13:50|9124.9|9122.1|9124.2|9121.4|9124.9|9122.1|9122.8|9120|10
1645618440000|2022-02-23 12:14:00|9123.8|9121|9123.8|9121|9124.4|9121.6|9122.8|9120|18
1645618450000|2022-02-23 12:14:10|9124.2|9121.4|9125.8|9123|9125.8|9123|9123.8|9121|13
1645618460000|2022-02-23 12:14:20|9125.4|9122.6|9124.8|9122|9125.8|9123|9123.8|9121|38
1645618470000|2022-02-23 12:14:30|9125.6|9122.8|9125.8|9123|9126.3|9123.5|9125.3|9122.5|38
1645618480000|2022-02-23 12:14:40|9126.2|9123.4|9125.3|9122.5|9126.2|9123.4|9124.8|9122|5
1645618490000|2022-02-23 12:14:50|9125.8|9123|9125.8|9123|9126.1|9123.3|9124.8|9122|4
1645618500000|2022-02-23 12:15:00|9126.2|9123.4|9127.7|9124.9|9127.7|9124.9|9125.8|9123|35
1645618510000|2022-02-23 12:15:10|9126.7|9123.9|9125.7|9122.9|9127.2|9124.4|9123.9|9121.1|21
1645618520000|2022-02-23 12:15:20|9126.2|9123.4|9126.2|9123.4|9127.7|9124.9|9125.8|9123|9
1645618530000|2022-02-23 12:15:30|9127.7|9124.9|9125.8|9123|9127.7|9124.9|9125.4|9122.6|22
1645618540000|2022-02-23 12:15:40|9126.2|9123.4|9126.8|9124|9127.2|9124.4|9126.2|9123.4|13
1645618550000|2022-02-23 12:15:50|9125.9|9123.1|9126.3|9123.5|9126.7|9123.9|9125.4|9122.6|5
1645618560000|2022-02-23 12:16:00|9125.8|9123|9125.8|9123|9126.3|9123.5|9124.8|9122|7
1645618570000|2022-02-23 12:16:10|9125.4|9122.6|9125.8|9123|9125.8|9123|9125.4|9122.6|0
1645618580000|2022-02-23 12:16:20|9124.9|9122.1|9121.8|9119|9124.9|9122.1|9120.4|9117.6|62
1645618590000|2022-02-23 12:16:30|9121.9|9119.1|9123.3|9120.5|9123.8|9121|9121.8|9119|11
1645618600000|2022-02-23 12:16:40|9123.8|9121|9122.8|9120|9123.8|9121|9121.4|9118.6|6
1645618610000|2022-02-23 12:16:50|9123.6|9120.8|9130.2|9127.4|9130.6|9127.8|9123.3|9120.5|58
1645618620000|2022-02-23 12:17:00|9130.6|9127.8|9130.2|9127.4|9134.1|9131.3|9130.2|9127.4|96
1645618630000|2022-02-23 12:17:10|9130.7|9127.9|9129.8|9127|9131.8|9129|9129.8|9127|9
1645618640000|2022-02-23 12:17:20|9130.2|9127.4|9127.3|9124.5|9130.2|9127.4|9126.8|9124|19
1645618650000|2022-02-23 12:17:30|9126.8|9124|9126.7|9123.9|9127.8|9125|9126.3|9123.5|7
1645618660000|2022-02-23 12:17:40|9126.8|9124|9126.8|9124|9126.8|9124|9126.3|9123.5|3
1645618670000|2022-02-23 12:17:50|9125.2|9122.4|9124.8|9122|9125.2|9122.4|9122.8|9120|31
1645618680000|2022-02-23 12:18:00|9124.4|9121.6|9123.8|9121|9124.8|9122|9123.8|9121|13
1645618690000|2022-02-23 12:18:10|9123.4|9120.6|9122.3|9119.5|9123.4|9120.6|9121.1|9118.3|27
1645618700000|2022-02-23 12:18:20|9122|9119.2|9116.8|9114|9122|9119.2|9116.8|9114|43
1645618710000|2022-02-23 12:18:30|9116|9113.2|9116.4|9113.6|9116.8|9114|9115.8|9113|22
1645618720000|2022-02-23 12:18:40|9116|9113.2|9115.8|9113|9117.2|9114.4|9115|9112.2|53
1645618730000|2022-02-23 12:18:50|9115.4|9112.6|9115.8|9113|9117|9114.2|9114.4|9111.6|42
1645618740000|2022-02-23 12:19:00|9115|9112.2|9115.8|9113|9116.8|9114|9114.8|9112|21
1645618750000|2022-02-23 12:19:10|9116.2|9113.4|9116.8|9114|9116.8|9114|9115.4|9112.6|7
1645618760000|2022-02-23 12:19:20|9117.2|9114.4|9116.8|9114|9117.8|9115|9116.8|9114|23
1645618770000|2022-02-23 12:19:30|9116.4|9113.6|9113.4|9110.6|9116.4|9113.6|9111.9|9109.1|58
1645618780000|2022-02-23 12:19:40|9113.8|9111|9113.3|9110.5|9113.8|9111|9112.8|9110|9
1645618790000|2022-02-23 12:19:50|9112.9|9110.1|9114.8|9112|9115.6|9112.8|9112.9|9110.1|13
1645618800000|2022-02-23 12:20:00|9115.2|9112.4|9113.8|9111|9115.3|9112.5|9113.8|9111|23
1645618810000|2022-02-23 12:20:10|9114.8|9112|9112.8|9110|9114.8|9112|9112.8|9110|13
1645618820000|2022-02-23 12:20:20|9111.3|9108.5|9112.4|9109.6|9113.8|9111|9110.8|9108|17
1645618830000|2022-02-23 12:20:30|9111.2|9108.4|9110.8|9108|9111.3|9108.5|9110|9107.2|14
1645618840000|2022-02-23 12:20:40|9110.4|9107.6|9110.8|9108|9110.8|9108|9109.9|9107.1|5
1645618850000|2022-02-23 12:20:50|9110.4|9107.6|9112.8|9110|9112.8|9110|9109.9|9107.1|26
1645618860000|2022-02-23 12:21:00|9113.2|9110.4|9114.3|9111.5|9115.8|9113|9112.8|9110|19
1645618870000|2022-02-23 12:21:10|9113.9|9111.1|9112.3|9109.5|9114.3|9111.5|9112.3|9109.5|14
1645618880000|2022-02-23 12:21:20|9111.8|9109|9111.8|9109|9112.8|9110|9111.4|9108.6|20
1645618890000|2022-02-23 12:21:30|9112.6|9109.8|9113.8|9111|9114.8|9112|9112.6|9109.8|16
1645618900000|2022-02-23 12:21:40|9114.2|9111.4|9112.8|9110|9114.4|9111.6|9112|9109.2|11
1645618910000|2022-02-23 12:21:50|9111.8|9109|9110.9|9108.1|9111.8|9109|9108.9|9106.1|19
1645618920000|2022-02-23 12:22:00|9111.3|9108.5|9113.3|9110.5|9113.3|9110.5|9110.9|9108.1|18
1645618930000|2022-02-23 12:22:10|9113.4|9110.6|9111.8|9109|9113.9|9111.1|9110.9|9108.1|2
1645618940000|2022-02-23 12:22:20|9111.9|9109.1|9111|9108.2|9111.9|9109.1|9111|9108.2|3
1645618950000|2022-02-23 12:22:30|9111.8|9109|9111|9108.2|9111.9|9109.1|9111|9108.2|13
1645618960000|2022-02-23 12:22:40|9110.6|9107.8|9109.9|9107.1|9110.6|9107.8|9109.4|9106.6|6
1645618970000|2022-02-23 12:22:50|9109.5|9106.7|9110.9|9108.1|9111|9108.2|9109.5|9106.7|11
1645618980000|2022-02-23 12:23:00|9112.8|9110|9112.5|9109.7|9113.5|9110.7|9112|9109.2|23
1645618990000|2022-02-23 12:23:10|9112.9|9110.1|9113.9|9111.1|9113.9|9111.1|9112.9|9110.1|10
1645619000000|2022-02-23 12:23:20|9113.5|9110.7|9111|9108.2|9113.9|9111.1|9110.1|9107.3|16
1645619010000|2022-02-23 12:23:30|9110.4|9107.6|9109.1|9106.3|9110.4|9107.6|9106.1|9103.3|168
1645619020000|2022-02-23 12:23:40|9108.3|9105.5|9107.1|9104.3|9109.1|9106.3|9105.7|9102.9|41
1645619030000|2022-02-23 12:23:50|9106.6|9103.8|9109.1|9106.3|9110.1|9107.3|9106.6|9103.8|18
1645619040000|2022-02-23 12:24:00|9108.7|9105.9|9109.1|9106.3|9109.7|9106.9|9105.7|9102.9|130
1645619050000|2022-02-23 12:24:10|9109.6|9106.8|9107.2|9104.4|9109.6|9106.8|9107.1|9104.3|25
1645619060000|2022-02-23 12:24:20|9108.1|9105.3|9108.1|9105.3|9109.1|9106.3|9107.6|9104.8|10
1645619070000|2022-02-23 12:24:30|9108.6|9105.8|9108.1|9105.3|9109.1|9106.3|9107.2|9104.4|11
1645619080000|2022-02-23 12:24:40|9107.7|9104.9|9108.1|9105.3|9108.1|9105.3|9107.6|9104.8|6
1645619090000|2022-02-23 12:24:50|9107.6|9104.8|9110.6|9107.8|9112.1|9109.3|9106.2|9103.4|53
1645619100000|2022-02-23 12:25:00|9111.1|9108.3|9114.1|9111.3|9114.6|9111.8|9110.6|9107.8|33
1645619110000|2022-02-23 12:25:10|9112.1|9109.3|9108.3|9105.5|9113.1|9110.3|9108.3|9105.5|36
1645619120000|2022-02-23 12:25:20|9107.7|9104.9|9107.6|9104.8|9108.1|9105.3|9106.2|9103.4|11
1645619130000|2022-02-23 12:25:30|9108.1|9105.3|9108.2|9105.4|9108.2|9105.4|9107.2|9104.4|9
1645619140000|2022-02-23 12:25:40|9107.8|9105|9107.3|9104.5|9108.2|9105.4|9106.8|9104|11
1645619150000|2022-02-23 12:25:50|9107.7|9104.9|9111.1|9108.3|9111.1|9108.3|9107.2|9104.4|15
1645619160000|2022-02-23 12:26:00|9110.7|9107.9|9112.1|9109.3|9112.6|9109.8|9108.7|9105.9|43
1645619170000|2022-02-23 12:26:10|9110.8|9108|9110.2|9107.4|9111|9108.2|9109.1|9106.3|49
1645619180000|2022-02-23 12:26:20|9111.2|9108.4|9113.1|9110.3|9113.1|9110.3|9111.1|9108.3|36
1645619190000|2022-02-23 12:26:30|9112.6|9109.8|9112.1|9109.3|9113.1|9110.3|9111.7|9108.9|8
1645619200000|2022-02-23 12:26:40|9112.6|9109.8|9112.6|9109.8|9114.1|9111.3|9111.7|9108.9|13
1645619210000|2022-02-23 12:26:50|9112.2|9109.4|9110.1|9107.3|9112.2|9109.4|9108.2|9105.4|48
1645619220000|2022-02-23 12:27:00|9111|9108.2|9108.9|9106.1|9112.1|9109.3|9107.5|9104.7|121
1645619230000|2022-02-23 12:27:10|9109.3|9106.5|9109.4|9106.6|9110.3|9107.5|9108.4|9105.6|37
1645619240000|2022-02-23 12:27:20|9110.2|9107.4|9107.9|9105.1|9111.4|9108.6|9107.1|9104.3|66
1645619250000|2022-02-23 12:27:30|9108|9105.2|9107.5|9104.7|9108|9105.2|9105.2|9102.4|64
1645619260000|2022-02-23 12:27:40|9107.9|9105.1|9111.5|9108.7|9112.5|9109.7|9107.9|9105.1|69
1645619270000|2022-02-23 12:27:50|9112.5|9109.7|9114.5|9111.7|9117.4|9114.6|9112.5|9109.7|57
1645619280000|2022-02-23 12:28:00|9114|9111.2|9114.5|9111.7|9114.5|9111.7|9113.6|9110.8|8
1645619290000|2022-02-23 12:28:10|9114|9111.2|9112.5|9109.7|9114.5|9111.7|9111.5|9108.7|18
1645619300000|2022-02-23 12:28:20|9112.1|9109.3|9111.5|9108.7|9112.1|9109.3|9111.5|9108.7|11
1645619310000|2022-02-23 12:28:30|9112|9109.2|9112|9109.2|9112.5|9109.7|9111.5|9108.7|13
1645619320000|2022-02-23 12:28:40|9112.4|9109.6|9114.5|9111.7|9114.5|9111.7|9112.1|9109.3|24
1645619330000|2022-02-23 12:28:50|9114|9111.2|9114.5|9111.7|9114.5|9111.7|9113.5|9110.7|7
1645619340000|2022-02-23 12:29:00|9113.9|9111.1|9113.9|9111.1|9113.9|9111.1|9113|9110.2|2
1645619350000|2022-02-23 12:29:10|9114.3|9111.5|9113.5|9110.7|9114.5|9111.7|9113.5|9110.7|0
1645619360000|2022-02-23 12:29:20|9113|9110.2|9112|9109.2|9113.5|9110.7|9109.5|9106.7|18
1645619370000|2022-02-23 12:29:30|9112.4|9109.6|9112.9|9110.1|9112.9|9110.1|9112.4|9109.6|2
1645619380000|2022-02-23 12:29:40|9112.5|9109.7|9112.5|9109.7|9112.5|9109.7|9112.5|9109.7|0
1645619390000|2022-02-23 12:29:50|9113.4|9110.6|9113.5|9110.7|9113.5|9110.7|9113|9110.2|12
1645619400000|2022-02-23 12:30:00|9113.3|9110.5|9113.5|9110.7|9113.5|9110.7|9112.5|9109.7|6
1645619410000|2022-02-23 12:30:10|||||||||1
1645619420000|2022-02-23 12:30:20|9113.1|9110.3|9111.5|9108.7|9113.1|9110.3|9111.5|9108.7|7
1645619430000|2022-02-23 12:30:30|9111|9108.2|9111.5|9108.7|9111.5|9108.7|9110.5|9107.7|7
1645619440000|2022-02-23 12:30:40|9110.7|9107.9|9112.5|9109.7|9112.5|9109.7|9110.7|9107.9|7
1645619450000|2022-02-23 12:30:50|9113.4|9110.6|9117.4|9114.6|9117.5|9114.7|9113.4|9110.6|25
1645619460000|2022-02-23 12:31:00|9117.5|9114.7|9117.5|9114.7|9117.5|9114.7|9116.5|9113.7|14
1645619470000|2022-02-23 12:31:10|9116.7|9113.9|9110.5|9107.7|9116.7|9113.9|9110.5|9107.7|26
1645619480000|2022-02-23 12:31:20|9110.1|9107.3|9109.5|9106.7|9110.1|9107.3|9109.5|9106.7|6
1645619490000|2022-02-23 12:31:30|9109.9|9107.1|9110.5|9107.7|9110.5|9107.7|9108.7|9105.9|27
1645619500000|2022-02-23 12:31:40|9110.1|9107.3|9106.5|9103.7|9110.1|9107.3|9105|9102.2|30
1645619510000|2022-02-23 12:31:50|9106.9|9104.1|9106.5|9103.7|9107.5|9104.7|9105.5|9102.7|12
1645619520000|2022-02-23 12:32:00|9107.3|9104.5|9106.5|9103.7|9107.3|9104.5|9105.5|9102.7|20
1645619530000|2022-02-23 12:32:10|9106.1|9103.3|9107|9104.2|9107.1|9104.3|9104.5|9101.7|15
1645619540000|2022-02-23 12:32:20|9106.5|9103.7|9107.5|9104.7|9107.5|9104.7|9106.5|9103.7|7
1645619550000|2022-02-23 12:32:30|9106.5|9103.7|9107|9104.2|9107|9104.2|9106.5|9103.7|10
1645619560000|2022-02-23 12:32:40|9106.5|9103.7|9106.5|9103.7|9107|9104.2|9106.5|9103.7|1
1645619570000|2022-02-23 12:32:50|9106.1|9103.3|9107.5|9104.7|9107.5|9104.7|9106.1|9103.3|6
1645619580000|2022-02-23 12:33:00|9108.4|9105.6|9110|9107.2|9110.5|9107.7|9108.4|9105.6|16
1645619590000|2022-02-23 12:33:10|9109.9|9107.1|9106.5|9103.7|9109.9|9107.1|9106.5|9103.7|16
1645619600000|2022-02-23 12:33:20|9107|9104.2|9107|9104.2|9107|9104.2|9106.1|9103.3|14
1645619610000|2022-02-23 12:33:30|9106.5|9103.7|9107.6|9104.8|9108.5|9105.7|9106.5|9103.7|6
1645619620000|2022-02-23 12:33:40|9108|9105.2|9108.5|9105.7|9108.5|9105.7|9108|9105.2|3
1645619630000|2022-02-23 12:33:50|9109.5|9106.7|9111.4|9108.6|9111.4|9108.6|9108|9105.2|20
1645619640000|2022-02-23 12:34:00|9111.3|9108.5|9112|9109.2|9112.4|9109.6|9111|9108.2|8
1645619650000|2022-02-23 12:34:10|9111.5|9108.7|9114.3|9111.5|9115.3|9112.5|9111.5|9108.7|31
1645619660000|2022-02-23 12:34:20|9114.7|9111.9|9115.3|9112.5|9116.3|9113.5|9114.7|9111.9|12
1645619670000|2022-02-23 12:34:30|9116.1|9113.3|9120.3|9117.5|9121.3|9118.5|9116.1|9113.3|36
1645619680000|2022-02-23 12:34:40|9118.3|9115.5|9117.3|9114.5|9118.8|9116|9117.3|9114.5|24
1645619690000|2022-02-23 12:34:50|9116.5|9113.7|9113.8|9111|9116.5|9113.7|9113.3|9110.5|14
1645619700000|2022-02-23 12:35:00|9113.4|9110.6|9114.3|9111.5|9115.3|9112.5|9113.3|9110.5|5
1645619710000|2022-02-23 12:35:10|9113|9110.2|9113.3|9110.5|9113.3|9110.5|9112.3|9109.5|20
1645619720000|2022-02-23 12:35:20|9112.5|9109.7|9113.3|9110.5|9113.3|9110.5|9112.5|9109.7|3
1645619730000|2022-02-23 12:35:30|9114.1|9111.3|9118.2|9115.4|9118.2|9115.4|9114.1|9111.3|24
1645619740000|2022-02-23 12:35:40|9117.3|9114.5|9117.8|9115|9118.3|9115.5|9117.3|9114.5|11
1645619750000|2022-02-23 12:35:50|9117.7|9114.9|9118.3|9115.5|9118.8|9116|9116.8|9114|14
1645619760000|2022-02-23 12:36:00|9117.4|9114.6|9114.3|9111.5|9117.4|9114.6|9114.3|9111.5|17
1645619770000|2022-02-23 12:36:10|9115.1|9112.3|9116.2|9113.4|9116.3|9113.5|9114.8|9112|6
1645619780000|2022-02-23 12:36:20|9117.1|9114.3|9116.3|9113.5|9117.3|9114.5|9115.3|9112.5|14
1645619790000|2022-02-23 12:36:30|9115.8|9113|9116.3|9113.5|9116.3|9113.5|9115.3|9112.5|0
1645619800000|2022-02-23 12:36:40|9117.1|9114.3|9117.3|9114.5|9118.2|9115.4|9116.3|9113.5|23
1645619810000|2022-02-23 12:36:50|9116.9|9114.1|9114.3|9111.5|9116.9|9114.1|9110.5|9107.7|56
1645619820000|2022-02-23 12:37:00|9113.9|9111.1|9114.2|9111.4|9114.3|9111.5|9113.9|9111.1|14
1645619830000|2022-02-23 12:37:10|9114.3|9111.5|9115.3|9112.5|9116.3|9113.5|9114.2|9111.4|40
1645619840000|2022-02-23 12:37:20|9116.2|9113.4|9117.2|9114.4|9117.3|9114.5|9115.8|9113|9
1645619850000|2022-02-23 12:37:30|9118.2|9115.4|9125.1|9122.3|9125.1|9122.3|9118.2|9115.4|46
1645619860000|2022-02-23 12:37:40|9124.3|9121.5|9123.5|9120.7|9125.1|9122.3|9123.1|9120.3|18
1645619870000|2022-02-23 12:37:50|9123.7|9120.9|9123.2|9120.4|9124.1|9121.3|9122.7|9119.9|18
1645619880000|2022-02-23 12:38:00|9123.1|9120.3|9125.1|9122.3|9125.1|9122.3|9123.1|9120.3|29
1645619890000|2022-02-23 12:38:10|9125.9|9123.1|9125.1|9122.3|9126.1|9123.3|9124.7|9121.9|20
1645619900000|2022-02-23 12:38:20|9124.3|9121.5|9123.1|9120.3|9124.3|9121.5|9122.2|9119.4|21
1645619910000|2022-02-23 12:38:30|9123.2|9120.4|9124.1|9121.3|9124.1|9121.3|9123.1|9120.3|6
1645619920000|2022-02-23 12:38:40|9123.3|9120.5|9123.1|9120.3|9123.7|9120.9|9123.1|9120.3|18
1645619930000|2022-02-23 12:38:50|9123.2|9120.4|9123.2|9120.4|9123.2|9120.4|9123.2|9120.4|9
1645619940000|2022-02-23 12:39:00|9124|9121.2|9122.1|9119.3|9124.1|9121.3|9122.1|9119.3|10
1645619950000|2022-02-23 12:39:10|9121.7|9118.9|9121.7|9118.9|9122.1|9119.3|9121.1|9118.3|5
1645619960000|2022-02-23 12:39:20|9122.1|9119.3|9123.2|9120.4|9123.7|9120.9|9122.1|9119.3|15
1645619970000|2022-02-23 12:39:30|9123.6|9120.8|9131.1|9128.3|9131.5|9128.3|9123.6|9120.8|149
1645619980000|2022-02-23 12:39:40|9130.7|9127.9|9131.1|9128.3|9131.1|9128.3|9130.1|9127.3|27
1645619990000|2022-02-23 12:39:50|9130.7|9127.9|9131.1|9128.3|9131.9|9129.1|9130.7|9127.9|21
1645620000000|2022-02-23 12:40:00|9129.9|9127.1|9129.6|9126.8|9129.9|9127.1|9126.2|9123.4|45
1645620010000|2022-02-23 12:40:10|9129.7|9126.9|9129.6|9126.8|9131.1|9128.3|9129.1|9126.3|27
1645620020000|2022-02-23 12:40:20|9129.1|9126.3|9129.1|9126.3|9129.6|9126.8|9128.7|9125.9|0
1645620030000|2022-02-23 12:40:30|9128.7|9125.9|9127|9124.2|9129.1|9126.3|9126.1|9123.3|29
1645620040000|2022-02-23 12:40:40|9126.5|9123.7|9126|9123.2|9127.1|9124.3|9126|9123.2|22
1645620050000|2022-02-23 12:40:50|9125.9|9123.1|9129.1|9126.3|9129.4|9126.6|9125.1|9122.3|41
1645620060000|2022-02-23 12:41:00|9129|9126.2|9127|9124.2|9129.1|9126.3|9126.2|9123.4|15
1645620070000|2022-02-23 12:41:10|9126.2|9123.4|9127|9124.2|9127|9124.2|9125.1|9122.3|32
1645620080000|2022-02-23 12:41:20|9126.6|9123.8|9125.1|9122.3|9127|9124.2|9125.1|9122.3|4
1645620090000|2022-02-23 12:41:30|9125.9|9123.1|9127.6|9124.8|9128|9125.2|9124.2|9121.4|38
1645620100000|2022-02-23 12:41:40|9128|9125.2|9130.1|9127.3|9130.9|9128.1|9126.1|9123.3|69
1645620110000|2022-02-23 12:41:50|9130.2|9127.4|9133.1|9130.3|9134.1|9131.3|9130.2|9127.4|84
1645620120000|2022-02-23 12:42:00|9132.3|9129.5|9131.6|9128.8|9133|9130.2|9130.1|9127.3|50
1645620130000|2022-02-23 12:42:10|9131.2|9128.4|9132.1|9129.3|9133.1|9130.3|9131.1|9128.3|36
1645620140000|2022-02-23 12:42:20|9131.3|9128.5|9134.1|9131.3|9135|9132.2|9131.3|9128.5|51
1645620150000|2022-02-23 12:42:30|9134.5|9131.7|9132.1|9129.3|9135|9132.2|9130.6|9127.8|65
1645620160000|2022-02-23 12:42:40|9131.7|9128.9|9134|9131.2|9134|9131.2|9130.7|9127.9|34
1645620170000|2022-02-23 12:42:50|9134.4|9131.6|9128.6|9125.8|9134.5|9131.7|9128.1|9125.3|64
1645620180000|2022-02-23 12:43:00|9129|9126.2|9127.7|9124.9|9129.1|9126.3|9126.3|9123.5|25
1645620190000|2022-02-23 12:43:10|9128.1|9125.3|9126.1|9123.3|9128.1|9125.3|9125.1|9122.3|26
1645620200000|2022-02-23 12:43:20|9125.1|9122.3|9126.1|9123.3|9126.6|9123.8|9125.1|9122.3|13
1645620210000|2022-02-23 12:43:30|9126.2|9123.4|9127.6|9124.8|9128.1|9125.3|9126.1|9123.3|12
1645620220000|2022-02-23 12:43:40|9127.2|9124.4|9129.1|9126.3|9129.1|9126.3|9126.1|9123.3|8
1645620230000|2022-02-23 12:43:50|9129.5|9126.7|9129.1|9126.3|9130.6|9127.8|9129.1|9126.3|5
1645620240000|2022-02-23 12:44:00|9129.5|9126.7|9128.1|9125.3|9130.1|9127.3|9128|9125.2|13
1645620250000|2022-02-23 12:44:10|9128.5|9125.7|9130.1|9127.3|9130.1|9127.3|9128.1|9125.3|10
1645620260000|2022-02-23 12:44:20|9130.6|9127.8|9131.1|9128.3|9131.1|9128.3|9130.1|9127.3|3
1645620270000|2022-02-23 12:44:30|9130.7|9127.9|9131.1|9128.3|9131.2|9128.4|9130.1|9127.3|28
1645620280000|2022-02-23 12:44:40|9130.7|9127.9|9126.7|9123.9|9131.1|9128.3|9126.4|9123.6|72
1645620290000|2022-02-23 12:44:50|9127.1|9124.3|9128.1|9125.3|9128.1|9125.3|9127.1|9124.3|12
1645620300000|2022-02-23 12:45:00|9127.7|9124.9|9126.1|9123.3|9128.7|9125.9|9126.1|9123.3|14
1645620310000|2022-02-23 12:45:10|9126.6|9123.8|9126.7|9123.9|9127.2|9124.4|9125.9|9123.1|23
1645620320000|2022-02-23 12:45:20|9127.1|9124.3|9131.6|9128.8|9131.6|9128.8|9126.2|9123.4|29
1645620330000|2022-02-23 12:45:30|9131.7|9128.9|9128.4|9125.6|9132|9129.2|9127.3|9124.5|35
1645620340000|2022-02-23 12:45:40|9128.8|9126|9128.3|9125.5|9129.3|9126.5|9127.9|9125.1|12
1645620350000|2022-02-23 12:45:50|9127.4|9124.6|9128.3|9125.5|9128.3|9125.5|9126.3|9123.5|29
1645620360000|2022-02-23 12:46:00|9127.9|9125.1|9131.8|9129|9131.8|9129|9127.4|9124.6|60
1645620370000|2022-02-23 12:46:10|9131.3|9128.5|9132.3|9129.5|9132.3|9129.5|9131.3|9128.5|18
1645620380000|2022-02-23 12:46:20|9133.1|9130.3|9137.1|9134.3|9137.1|9134.3|9132.3|9129.5|81
1645620390000|2022-02-23 12:46:30|9136.1|9133.3|9132.3|9129.5|9136.1|9133.3|9132.3|9129.5|30
1645620400000|2022-02-23 12:46:40|9132.8|9130|9130.8|9128|9132.8|9130|9130.8|9128|14
1645620410000|2022-02-23 12:46:50|9131.3|9128.5|9133.3|9130.5|9133.8|9131|9130.3|9127.5|27
1645620420000|2022-02-23 12:47:00|9132.8|9130|9132.8|9130|9134.2|9131.4|9132.4|9129.6|14
1645620430000|2022-02-23 12:47:10|9133.3|9130.5|9132.3|9129.5|9133.3|9130.5|9131.3|9128.5|19
1645620440000|2022-02-23 12:47:20|9132.8|9130|9133.3|9130.5|9133.3|9130.5|9132.3|9129.5|5
1645620450000|2022-02-23 12:47:30|9132.3|9129.5|9134.8|9132|9136|9133.2|9132.3|9129.5|49
1645620460000|2022-02-23 12:47:40|9135.2|9132.4|9136.3|9133.5|9136.3|9133.5|9133.8|9131|17
1645620470000|2022-02-23 12:47:50|9136.2|9133.4|9134.3|9131.5|9136.3|9133.5|9133.8|9131|63
1645620480000|2022-02-23 12:48:00|9133.4|9130.6|9136.3|9133.5|9136.3|9133.5|9133.3|9130.5|11
1645620490000|2022-02-23 12:48:10|9137.1|9134.3|9136.8|9134|9137.3|9134.5|9136.3|9133.5|22
1645620500000|2022-02-23 12:48:20|9136.3|9133.5|9136.3|9133.5|9136.8|9134|9135.4|9132.6|14
1645620510000|2022-02-23 12:48:30|9135.8|9133|9134.8|9132|9135.8|9133|9134.3|9131.5|9
1645620520000|2022-02-23 12:48:40|9135.3|9132.5|9136.3|9133.5|9136.3|9133.5|9134.3|9131.5|18
1645620530000|2022-02-23 12:48:50|9135.4|9132.6|9135.3|9132.5|9138.3|9135.5|9135.3|9132.5|24
1645620540000|2022-02-23 12:49:00|9133.3|9130.5|9133.4|9130.6|9135.3|9132.5|9133.3|9130.5|50
1645620550000|2022-02-23 12:49:10|9133.8|9131|9132.9|9130.1|9135.3|9132.5|9132.9|9130.1|16
1645620560000|2022-02-23 12:49:20|9133.4|9130.6|9133.9|9131.1|9134.3|9131.5|9132.9|9130.1|24
1645620570000|2022-02-23 12:49:30|9133.5|9130.7|9133.4|9130.6|9134.4|9131.6|9132.8|9130|48
1645620580000|2022-02-23 12:49:40|9133|9130.2|9133.4|9130.6|9133.4|9130.6|9132.3|9129.5|16
1645620590000|2022-02-23 12:49:50|9133.8|9131|9135.8|9133|9135.8|9133|9133.4|9130.6|33
1645620600000|2022-02-23 12:50:00|9135.9|9133.1|9137.4|9134.6|9139.2|9136.4|9135.4|9132.6|42
1645620610000|2022-02-23 12:50:10|9137.2|9134.4|9137.4|9134.6|9138.3|9135.5|9136.4|9133.6|19
1645620620000|2022-02-23 12:50:20|9137.5|9134.7|9136.4|9133.6|9138.4|9135.6|9136.3|9133.5|29
1645620630000|2022-02-23 12:50:30|9136|9133.2|9135.4|9132.6|9136.4|9133.6|9134.4|9131.6|27
1645620640000|2022-02-23 12:50:40|9135|9132.2|9137.9|9135.1|9138.3|9135.5|9135|9132.2|21
1645620650000|2022-02-23 12:50:50|9137.3|9134.5|9138.3|9135.5|9138.3|9135.5|9136.4|9133.6|16
1645620660000|2022-02-23 12:51:00|9138.2|9135.4|9136.3|9133.5|9139.3|9136.5|9136.2|9133.4|42
1645620670000|2022-02-23 12:51:10|9136.2|9133.4|9134.3|9131.5|9137.2|9134.4|9133.2|9130.4|52
1645620680000|2022-02-23 12:51:20|9134.7|9131.9|9134.3|9131.5|9135.3|9132.5|9134.3|9131.5|20
1645620690000|2022-02-23 12:51:30|9135.3|9132.5|9135.3|9132.5|9135.3|9132.5|9134.3|9131.5|8
1645620700000|2022-02-23 12:51:40|9135.2|9132.4|9137.3|9134.5|9137.3|9134.5|9134.3|9131.5|26
1645620710000|2022-02-23 12:51:50|9138.2|9135.4|9138.8|9136|9139.2|9136.4|9137.8|9135|30
1645620720000|2022-02-23 12:52:00|9139.2|9136.4|9136.8|9134|9139.3|9136.5|9136.8|9134|9
1645620730000|2022-02-23 12:52:10|9136.2|9133.4|9139.3|9136.5|9139.3|9136.5|9135.3|9132.5|30
1645620740000|2022-02-23 12:52:20|9138.2|9135.4|9138.3|9135.5|9139.3|9136.5|9138.2|9135.4|23
1645620750000|2022-02-23 12:52:30|9138.8|9136|9138.8|9136|9138.8|9136|9137.5|9134.7|8
1645620760000|2022-02-23 12:52:40|9138.2|9135.4|9138.3|9135.5|9139.2|9136.4|9138.2|9135.4|8
1645620770000|2022-02-23 12:52:50|9139.2|9136.4|9139.2|9136.4|9139.7|9136.9|9138.2|9135.4|16
1645620780000|2022-02-23 12:53:00|9139.7|9136.9|9140.1|9137.3|9140.1|9137.3|9138.4|9135.6|19
1645620790000|2022-02-23 12:53:10|9139.7|9136.9|9139.7|9136.9|9140.1|9137.3|9139.2|9136.4|19
1645620800000|2022-02-23 12:53:20|9139.3|9136.5|9139.3|9136.5|9139.7|9136.9|9138.4|9135.6|14
1645620810000|2022-02-23 12:53:30|9138.9|9136.1|9139.2|9136.4|9139.7|9136.9|9138.4|9135.6|14
1645620820000|2022-02-23 12:53:40|9139.4|9136.6|9140.3|9137.5|9140.3|9137.5|9139.2|9136.4|12
1645620830000|2022-02-23 12:53:50|9140.2|9137.4|9140.8|9138|9141.2|9138.4|9139.3|9136.5|18
1645620840000|2022-02-23 12:54:00|9140.3|9137.5|9139.3|9136.5|9141.2|9138.4|9138.9|9136.1|15
1645620850000|2022-02-23 12:54:10|9138.2|9135.4|9138.3|9135.5|9138.8|9136|9137.3|9134.5|11
1645620860000|2022-02-23 12:54:20|9138.4|9135.6|9140.2|9137.4|9140.2|9137.4|9138.4|9135.6|60
1645620870000|2022-02-23 12:54:30|9140.3|9137.5|9138.3|9135.5|9140.4|9137.6|9138.3|9135.5|23
1645620880000|2022-02-23 12:54:40|9139.1|9136.3|9138.2|9135.4|9139.3|9136.5|9137.6|9134.8|35
1645620890000|2022-02-23 12:54:50|9137.4|9134.6|9138.2|9135.4|9138.3|9135.5|9137.3|9134.5|16
1645620900000|2022-02-23 12:55:00|9137.8|9135|9140.2|9137.4|9140.2|9137.4|9137.3|9134.5|32
1645620910000|2022-02-23 12:55:10|9139.2|9136.4|9142.2|9139.4|9144.1|9141.3|9139.2|9136.4|92
1645620920000|2022-02-23 12:55:20|9142.1|9139.3|9140.2|9137.4|9142.1|9139.3|9139.8|9137|11
1645620930000|2022-02-23 12:55:30|9141.1|9138.3|9144.1|9141.3|9144.1|9141.3|9140.2|9137.4|37
1645620940000|2022-02-23 12:55:40|9143.7|9140.9|9142.2|9139.4|9143.7|9140.9|9142.2|9139.4|12
1645620950000|2022-02-23 12:55:50|9142.1|9139.3|9141.6|9138.8|9142.1|9139.3|9140.6|9137.8|15
1645620960000|2022-02-23 12:56:00|9142.1|9139.3|9142.6|9139.8|9143.7|9140.9|9142.1|9139.3|25
1645620970000|2022-02-23 12:56:10|9142.2|9139.4|9139.2|9136.4|9142.2|9139.4|9139.2|9136.4|5
1645620980000|2022-02-23 12:56:20|9139.6|9136.8|9140.6|9137.8|9141.1|9138.3|9139.2|9136.4|18
1645620990000|2022-02-23 12:56:30|9140.2|9137.4|9140.1|9137.3|9140.6|9137.8|9139.2|9136.4|21
1645621000000|2022-02-23 12:56:40|9139.2|9136.4|9141.5|9138.7|9142|9139.2|9139.2|9136.4|14
1645621010000|2022-02-23 12:56:50|9141.6|9138.8|9145|9142.2|9145|9142.2|9140.6|9137.8|36
1645621020000|2022-02-23 12:57:00|9144.6|9141.8|9143|9140.2|9144.6|9141.8|9140.8|9138|77
1645621030000|2022-02-23 12:57:10|9143.1|9140.3|9140.6|9137.8|9143.1|9140.3|9140.6|9137.8|13
1645621040000|2022-02-23 12:57:20|9140.2|9137.4|9139.1|9136.3|9140.2|9137.4|9138.2|9135.4|31
1645621050000|2022-02-23 12:57:30|9138.3|9135.5|9138.6|9135.8|9138.6|9135.8|9136.7|9133.9|51
1645621060000|2022-02-23 12:57:40|9138.2|9135.4|9140.6|9137.8|9140.6|9137.8|9138|9135.2|22
1645621070000|2022-02-23 12:57:50|9140.2|9137.4|9139.1|9136.3|9140.2|9137.4|9139.1|9136.3|2
1645621080000|2022-02-23 12:58:00|9139.5|9136.7|9139.1|9136.3|9140.2|9137.4|9139.1|9136.3|9
1645621090000|2022-02-23 12:58:10|9138.1|9135.3|9140.5|9137.7|9141|9138.2|9136.6|9133.8|65
1645621100000|2022-02-23 12:58:20|9141|9138.2|9142.9|9140.1|9144|9141.2|9140.1|9137.3|21
1645621110000|2022-02-23 12:58:30|9143.9|9141.1|9143.6|9140.8|9143.9|9141.1|9142|9139.2|24
1645621120000|2022-02-23 12:58:40|9143.1|9140.3|9144.5|9141.7|9144.9|9142.1|9142.5|9139.7|38
1645621130000|2022-02-23 12:58:50|9144.9|9142.1|9145.9|9143.1|9145.9|9143.1|9144|9141.2|31
1645621140000|2022-02-23 12:59:00|9145.5|9142.7|9146.9|9144.1|9147.9|9145.1|9145.5|9142.7|70
1645621150000|2022-02-23 12:59:10|9146|9143.2|9147|9144.2|9147|9144.2|9146|9143.2|39
1645621160000|2022-02-23 12:59:20|9146|9143.2|9148|9145.2|9148.9|9146.1|9146|9143.2|45
1645621170000|2022-02-23 12:59:30|9147.5|9144.7|9148.9|9146.1|9148.9|9146.1|9147.5|9144.7|8
1645621180000|2022-02-23 12:59:40|9149|9146.2|9148.5|9145.7|9150|9147.2|9148|9145.2|9
1645621190000|2022-02-23 12:59:50|9149.7|9146.9|9151.5|9148.7|9152|9149.2|9148.5|9145.7|230
1645621200000|2022-02-23 13:00:00|9152|9149.2|9152|9149.2|9153.7|9150.9|9149.5|9146.7|194
1645621210000|2022-02-23 13:00:10|9152.9|9150.1|9152.9|9150.1|9156.9|9154.1|9151|9148.2|135
1645621220000|2022-02-23 13:00:20|9153.3|9150.5|9156.9|9154.1|9156.9|9154.1|9151.9|9149.1|131
1645621230000|2022-02-23 13:00:30|9157.9|9155.1|9157.9|9155.1|9158.4|9155.6|9155|9152.2|89
1645621240000|2022-02-23 13:00:40|9157.4|9154.6|9158.4|9155.6|9160.9|9158.1|9157.4|9154.6|65
1645621250000|2022-02-23 13:00:50|9158|9155.2|9158.9|9156.1|9158.9|9156.1|9157|9154.2|48
1645621260000|2022-02-23 13:01:00|9158.4|9155.6|9157|9154.2|9158.9|9156.1|9156|9153.2|67
1645621270000|2022-02-23 13:01:10|9156.4|9153.6|9158.4|9155.6|9158.9|9156.1|9154.9|9152.1|60
1645621280000|2022-02-23 13:01:20|9158|9155.2|9157.4|9154.6|9158.9|9156.1|9156|9153.2|27
1645621290000|2022-02-23 13:01:30|9159.1|9156.3|9159.9|9157.1|9162.9|9160.1|9158.9|9156.1|176
1645621300000|2022-02-23 13:01:40|9159.4|9156.6|9158.9|9156.1|9159.9|9157.1|9157.9|9155.1|35
1645621310000|2022-02-23 13:01:50|9159.3|9156.5|9159.9|9157.1|9160.9|9158.1|9159.3|9156.5|53
1645621320000|2022-02-23 13:02:00|9161.1|9158.3|9162.3|9159.5|9162.8|9160|9160.9|9158.1|55
1645621330000|2022-02-23 13:02:10|9161.9|9159.1|9161.9|9159.1|9163.9|9161.1|9161.9|9159.1|60
1645621340000|2022-02-23 13:02:20|9162.8|9160|9162.8|9160|9162.8|9160|9161.9|9159.1|23
1645621350000|2022-02-23 13:02:30|9162.4|9159.6|9163.9|9161.1|9165.7|9162.9|9162.4|9159.6|41
1645621360000|2022-02-23 13:02:40|9164.3|9161.5|9164.9|9162.1|9166.9|9164.1|9163.9|9161.1|143
1645621370000|2022-02-23 13:02:50|9164|9161.2|9163.9|9161.1|9166.9|9164.1|9163.9|9161.1|117
1645621380000|2022-02-23 13:03:00|9164.4|9161.6|9166.7|9163.9|9171.4|9168.6|9163.9|9161.1|290
1645621390000|2022-02-23 13:03:10|9165.8|9163|9165.7|9162.9|9166.7|9163.9|9164.8|9162|92
1645621400000|2022-02-23 13:03:20|9164.9|9162.1|9164.7|9161.9|9166.7|9163.9|9164.4|9161.6|105
1645621410000|2022-02-23 13:03:30|9163.9|9161.1|9160.3|9157.5|9163.9|9161.1|9158.8|9156|152
1645621420000|2022-02-23 13:03:40|9160.7|9157.9|9159.7|9156.9|9161.6|9158.8|9159.7|9156.9|22
1645621430000|2022-02-23 13:03:50|9158.8|9156|9156.8|9154|9158.8|9156|9152.8|9150|144
1645621440000|2022-02-23 13:04:00|9156.3|9153.5|9156.3|9153.5|9156.8|9154|9155.3|9152.5|49
1645621450000|2022-02-23 13:04:10|9156.8|9154|9155.8|9153|9156.8|9154|9154.3|9151.5|57
1645621460000|2022-02-23 13:04:20|9155.3|9152.5|9156.3|9153.5|9159.8|9157|9155.3|9152.5|120
1645621470000|2022-02-23 13:04:30|9155.8|9153|9149|9146.2|9155.8|9153|9148.9|9146.1|142
1645621480000|2022-02-23 13:04:40|9148.1|9145.3|9142.6|9139.8|9149|9146.2|9141.1|9138.3|328
1645621490000|2022-02-23 13:04:50|9143|9140.2|9146.1|9143.3|9146.1|9143.3|9143|9140.2|58
1645621500000|2022-02-23 13:05:00|9145.6|9142.8|9144.1|9141.3|9148.4|9145.6|9144.1|9141.3|102
1645621510000|2022-02-23 13:05:10|9143.3|9140.5|9142.2|9139.4|9144.2|9141.4|9141.7|9138.9|66
1645621520000|2022-02-23 13:05:20|9142.6|9139.8|9144.4|9141.6|9144.8|9142|9139.7|9136.9|184
1645621530000|2022-02-23 13:05:30|9144.8|9142|9147|9144.2|9147|9144.2|9143|9140.2|50
1645621540000|2022-02-23 13:05:40|9146.6|9143.8|9147|9144.2|9148.4|9145.6|9146.4|9143.6|44
1645621550000|2022-02-23 13:05:50|9146.6|9143.8|9147|9144.2|9148|9145.2|9146.5|9143.7|21
1645621560000|2022-02-23 13:06:00|9147.5|9144.7|9147|9144.2|9149|9146.2|9147|9144.2|36
1645621570000|2022-02-23 13:06:10|9147.8|9145|9147.4|9144.6|9147.9|9145.1|9147|9144.2|16
1645621580000|2022-02-23 13:06:20|9147.8|9145|9150.8|9148|9152.9|9150.1|9145.8|9143|97
1645621590000|2022-02-23 13:06:30|9151.8|9149|9150.9|9148.1|9152.3|9149.5|9150.9|9148.1|28
1645621600000|2022-02-23 13:06:40|9151.4|9148.6|9146.9|9144.1|9151.4|9148.6|9146.9|9144.1|29
1645621610000|2022-02-23 13:06:50|9146.4|9143.6|9149.9|9147.1|9150|9147.2|9146.4|9143.6|42
1645621620000|2022-02-23 13:07:00|9150.8|9148|9148.9|9146.1|9150.9|9148.1|9148.8|9146|17
1645621630000|2022-02-23 13:07:10|9149.8|9147|9147.4|9144.6|9150.8|9148|9146.9|9144.1|77
1645621640000|2022-02-23 13:07:20|9147.8|9145|9149.8|9147|9149.8|9147|9147.4|9144.6|19
1645621650000|2022-02-23 13:07:30|9148.8|9146|9148.8|9146|9148.9|9146.1|9147.8|9145|15
1645621660000|2022-02-23 13:07:40|9148|9145.2|9144.8|9142|9148.8|9146|9143.8|9141|66
1645621670000|2022-02-23 13:07:50|9145.4|9142.6|9147|9144.2|9147.7|9144.9|9145|9142.2|76
1645621680000|2022-02-23 13:08:00|9147.4|9144.6|9147.9|9145.1|9147.9|9145.1|9147|9144.2|27
1645621690000|2022-02-23 13:08:10|9148.9|9146.1|9149.8|9147|9149.8|9147|9147.9|9145.1|29
1645621700000|2022-02-23 13:08:20|9149.4|9146.6|9147.8|9145|9149.4|9146.6|9147|9144.2|44
1645621710000|2022-02-23 13:08:30|9147.4|9144.6|9145.8|9143|9148.7|9145.9|9145.8|9143|35
1645621720000|2022-02-23 13:08:40|9145.4|9142.6|9144.2|9141.4|9145.4|9142.6|9143.8|9141|17
1645621730000|2022-02-23 13:08:50|9144.7|9141.9|9144.9|9142.1|9145.8|9143|9143.8|9141|15
1645621740000|2022-02-23 13:09:00|9144.8|9142|9145.2|9142.4|9145.8|9143|9144.8|9142|28
1645621750000|2022-02-23 13:09:10|9144.8|9142|9140.9|9138.1|9145.2|9142.4|9140.1|9137.3|80
1645621760000|2022-02-23 13:09:20|9141.8|9139|9140.9|9138.1|9142.2|9139.4|9139.5|9136.7|69
1645621770000|2022-02-23 13:09:30|9141.9|9139.1|9142.8|9140|9143.8|9141|9141|9138.2|27
1645621780000|2022-02-23 13:09:40|9142.1|9139.3|9142.9|9140.1|9143.8|9141|9141.9|9139.1|40
1645621790000|2022-02-23 13:09:50|9143.3|9140.5|9143.4|9140.6|9143.8|9141|9142.9|9140.1|10
1645621800000|2022-02-23 13:10:00|9143|9140.2|9142.8|9140|9143|9140.2|9139.8|9137|62
1645621810000|2022-02-23 13:10:10|9143.2|9140.4|9149.8|9147|9149.8|9147|9143.2|9140.4|75
1645621820000|2022-02-23 13:10:20|9149|9146.2|9149.3|9146.5|9149.8|9147|9148.8|9146|19
1645621830000|2022-02-23 13:10:30|9148.9|9146.1|9150.8|9148|9151.8|9149|9148.8|9146|53
1645621840000|2022-02-23 13:10:40|9150.4|9147.6|9149.9|9147.1|9151.8|9149|9148.9|9146.1|79
1645621850000|2022-02-23 13:10:50|9149|9146.2|9151|9148.2|9151|9148.2|9148.9|9146.1|13
1645621860000|2022-02-23 13:11:00|9151.8|9149|9149.9|9147.1|9151.8|9149|9149|9146.2|31
1645621870000|2022-02-23 13:11:10|9149.4|9146.6|9149|9146.2|9149.9|9147.1|9149|9146.2|9
1645621880000|2022-02-23 13:11:20|||||||||2
1645621890000|2022-02-23 13:11:30|9147.4|9144.6|9146.4|9143.6|9147.4|9144.6|9146|9143.2|35
1645621900000|2022-02-23 13:11:40|9146|9143.2|9142|9139.2|9146|9143.2|9141|9138.2|51
1645621910000|2022-02-23 13:11:50|9142.4|9139.6|9144|9141.2|9144|9141.2|9141|9138.2|42
1645621920000|2022-02-23 13:12:00|9143.2|9140.4|9140|9137.2|9144|9141.2|9140|9137.2|41
1645621930000|2022-02-23 13:12:10|9139.2|9136.4|9142.9|9140.1|9142.9|9140.1|9139.2|9136.4|46
1645621940000|2022-02-23 13:12:20|9143|9140.2|9141|9138.2|9143|9140.2|9140.9|9138.1|41
1645621950000|2022-02-23 13:12:30|9140.9|9138.1|9140|9137.2|9141|9138.2|9140|9137.2|9
1645621960000|2022-02-23 13:12:40|9139.9|9137.1|9136|9133.2|9139.9|9137.1|9135.1|9132.3|130
1645621970000|2022-02-23 13:12:50|9135.6|9132.8|9136|9133.2|9136.1|9133.3|9134.9|9132.1|43
1645621980000|2022-02-23 13:13:00|9137|9134.2|9136|9133.2|9137|9134.2|9135|9132.2|43
1645621990000|2022-02-23 13:13:10|9136.8|9134|9136|9133.2|9138|9135.2|9135.6|9132.8|38
1645622000000|2022-02-23 13:13:20|9136.8|9134|9136.6|9133.8|9137|9134.2|9136|9133.2|12
1645622010000|2022-02-23 13:13:30|9136|9133.2|9134.6|9131.8|9136|9133.2|9132.3|9129.5|158
1645622020000|2022-02-23 13:13:40|9134.5|9131.7|9135.1|9132.3|9135.1|9132.3|9131.2|9128.4|94
1645622030000|2022-02-23 13:13:50|9134.7|9131.9|9136.5|9133.7|9137.6|9134.8|9134.6|9131.8|107
1645622040000|2022-02-23 13:14:00|9137|9134.2|9136.1|9133.3|9137|9134.2|9135|9132.2|37
1645622050000|2022-02-23 13:14:10|9136|9133.2|9137|9134.2|9140|9137.2|9136|9133.2|43
1645622060000|2022-02-23 13:14:20|9138|9135.2|9138.9|9136.1|9140|9137.2|9137|9134.2|19
1645622070000|2022-02-23 13:14:30|9138.5|9135.7|9137.4|9134.6|9139.5|9136.7|9137.1|9134.3|33
1645622080000|2022-02-23 13:14:40|9137|9134.2|9137.8|9135|9138.8|9136|9133.5|9130.7|215
1645622090000|2022-02-23 13:14:50|9137.9|9135.1|9138.9|9136.1|9140.2|9137.4|9137|9134.2|39
1645622100000|2022-02-23 13:15:00|9139|9136.2|9139.9|9137.1|9140.4|9137.6|9138.8|9136|21
1645622110000|2022-02-23 13:15:10|9139.8|9137|9138.8|9136|9140.3|9137.5|9138.8|9136|24
1645622120000|2022-02-23 13:15:20|9138.4|9135.6|9138.8|9136|9139.3|9136.5|9137.8|9135|12
1645622130000|2022-02-23 13:15:30|9138.4|9135.6|9141.3|9138.5|9141.8|9139|9136.1|9133.3|50
1645622140000|2022-02-23 13:15:40|9141.2|9138.4|9143.7|9140.9|9144.7|9141.9|9141.2|9138.4|41
1645622150000|2022-02-23 13:15:50|9142.8|9140|9141.7|9138.9|9145.7|9142.9|9141.7|9138.9|36
1645622160000|2022-02-23 13:16:00|9140.8|9138|9138.8|9136|9141.3|9138.5|9137.8|9135|24
1645622170000|2022-02-23 13:16:10|9138.7|9135.9|9144.2|9141.4|9144.2|9141.4|9138.7|9135.9|51
1645622180000|2022-02-23 13:16:20|9144.6|9141.8|9142.8|9140|9144.7|9141.9|9142.7|9139.9|40
1645622190000|2022-02-23 13:16:30|9143.6|9140.8|9143.7|9140.9|9144.7|9141.9|9143.2|9140.4|14
1645622200000|2022-02-23 13:16:40|9144.2|9141.4|9144.8|9142|9145.1|9142.3|9142.7|9139.9|25
1645622210000|2022-02-23 13:16:50|9145.2|9142.4|9147.8|9145|9148.7|9145.9|9145.2|9142.4|51
1645622220000|2022-02-23 13:17:00|9148.2|9145.4|9145.8|9143|9148.2|9145.4|9145.7|9142.9|24
1645622230000|2022-02-23 13:17:10|9146.2|9143.4|9145.8|9143|9146.2|9143.4|9145.8|9143|7
1645622240000|2022-02-23 13:17:20|9145.2|9142.4|9141.8|9139|9145.2|9142.4|9141.3|9138.5|85
1645622250000|2022-02-23 13:17:30|9142.2|9139.4|9141.3|9138.5|9142.3|9139.5|9140.8|9138|18
1645622260000|2022-02-23 13:17:40|9141.7|9138.9|9141.8|9139|9142.8|9140|9141.7|9138.9|17
1645622270000|2022-02-23 13:17:50|9141|9138.2|9143.3|9140.5|9143.3|9140.5|9140.9|9138.1|14
1645622280000|2022-02-23 13:18:00|9143.7|9140.9|9145.7|9142.9|9146.3|9143.5|9143.7|9140.9|34
1645622290000|2022-02-23 13:18:10|9145.8|9143|9145.3|9142.5|9147.2|9144.4|9144.8|9142|19
1645622300000|2022-02-23 13:18:20|9144.8|9142|9147.6|9144.8|9148.6|9145.8|9144.8|9142|54
1645622310000|2022-02-23 13:18:30|9147.2|9144.4|9143.6|9140.8|9147.2|9144.4|9143.6|9140.8|90
1645622320000|2022-02-23 13:18:40|9143.7|9140.9|9141.6|9138.8|9145.6|9142.8|9141.6|9138.8|111
1645622330000|2022-02-23 13:18:50|9141.7|9138.9|9139.8|9137|9142.6|9139.8|9138.9|9136.1|82
1645622340000|2022-02-23 13:19:00|9140.6|9137.8|9140.8|9138|9146.6|9143.8|9140.6|9137.8|257
1645622350000|2022-02-23 13:19:10|9140.3|9137.5|9139.8|9137|9140.8|9138|9139.7|9136.9|7
1645622360000|2022-02-23 13:19:20|9139.9|9137.1|9139.8|9137|9140.7|9137.9|9138.4|9135.6|33
1645622370000|2022-02-23 13:19:30|9140.6|9137.8|9139.8|9137|9141.8|9139|9139.8|9137|28
1645622380000|2022-02-23 13:19:40|9138.9|9136.1|9140.8|9138|9140.8|9138|9138.4|9135.6|9
1645622390000|2022-02-23 13:19:50|9140|9137.2|9139.8|9137|9140|9137.2|9139.8|9137|10
1645622400000|2022-02-23 13:20:00|9139|9136.2|9139.8|9137|9140.8|9138|9139|9136.2|13
1645622410000|2022-02-23 13:20:10|9139.7|9136.9|9142.2|9139.4|9142.7|9139.9|9137.8|9135|61
1645622420000|2022-02-23 13:20:20|9140.9|9138.1|9142.7|9139.9|9142.8|9140|9139.8|9137|22
1645622430000|2022-02-23 13:20:30|9143.5|9140.7|9143.8|9141|9144.2|9141.4|9142.8|9140|19
1645622440000|2022-02-23 13:20:40|9144.6|9141.8|9143.8|9141|9144.6|9141.8|9143.7|9140.9|7
1645622450000|2022-02-23 13:20:50|9144.2|9141.4|9143.2|9140.4|9144.2|9141.4|9143.2|9140.4|6
1645622460000|2022-02-23 13:21:00|9143.6|9140.8|9143.3|9140.5|9143.7|9140.9|9140.8|9138|20
1645622470000|2022-02-23 13:21:10|9143.7|9140.9|9145.2|9142.4|9145.2|9142.4|9143.7|9140.9|22
1645622480000|2022-02-23 13:21:20|9145.3|9142.5|9144.8|9142|9146.7|9143.9|9143.8|9141|25
1645622490000|2022-02-23 13:21:30|9144.7|9141.9|9145.8|9143|9146.2|9143.4|9144.7|9141.9|18
1645622500000|2022-02-23 13:21:40|9145.7|9142.9|9146.3|9143.5|9148.7|9145.9|9144.7|9141.9|190
1645622510000|2022-02-23 13:21:50|9146.2|9143.4|9145.2|9142.4|9146.2|9143.4|9144.8|9142|11
1645622520000|2022-02-23 13:22:00|9145.6|9142.8|9144.2|9141.4|9145.7|9142.9|9142.8|9140|40
1645622530000|2022-02-23 13:22:10|9144.6|9141.8|9145.8|9143|9145.8|9143|9144.2|9141.4|16
1645622540000|2022-02-23 13:22:20|9146.7|9143.9|9144.7|9141.9|9146.7|9143.9|9144.7|9141.9|20
1645622550000|2022-02-23 13:22:30|9143.8|9141|9145.2|9142.4|9145.7|9142.9|9143.7|9140.9|27
1645622560000|2022-02-23 13:22:40|9145.7|9142.9|9147.2|9144.4|9147.8|9145|9144.8|9142|45
1645622570000|2022-02-23 13:22:50|9148.7|9145.9|9146.7|9143.9|9149.7|9146.9|9146.7|9143.9|80
1645622580000|2022-02-23 13:23:00|9147.5|9144.7|9144.7|9141.9|9147.5|9144.7|9144.7|9141.9|38
1645622590000|2022-02-23 13:23:10|9143.8|9141|9148.8|9146|9149.7|9146.9|9143.7|9140.9|116
1645622600000|2022-02-23 13:23:20|9149.2|9146.4|9149.2|9146.4|9150.6|9147.8|9148.7|9145.9|62
1645622610000|2022-02-23 13:23:30|9149.6|9146.8|9155.6|9152.8|9156.6|9153.8|9148.7|9145.9|153
1645622620000|2022-02-23 13:23:40|9156.5|9153.7|9163.5|9160.7|9164.5|9161.7|9156.5|9153.7|237
1645622630000|2022-02-23 13:23:50|9164|9161.2|9161.6|9158.8|9165.4|9162.6|9161.6|9158.8|93
1645622640000|2022-02-23 13:24:00|9162.5|9159.7|9164.6|9161.8|9165.4|9162.6|9162|9159.2|71
1645622650000|2022-02-23 13:24:10|9165|9162.2|9166.6|9163.8|9166.7|9163.9|9165|9162.2|83
1645622660000|2022-02-23 13:24:20|9167.5|9164.7|9165.6|9162.8|9167.6|9164.8|9165.1|9162.3|97
1645622670000|2022-02-23 13:24:30|9165.2|9162.4|9164.6|9161.8|9165.6|9162.8|9164.6|9161.8|40
1645622680000|2022-02-23 13:24:40|9165.4|9162.6|9166.7|9163.9|9167.6|9164.8|9165|9162.2|54
1645622690000|2022-02-23 13:24:50|9167.6|9164.8|9164.6|9161.8|9168|9165.2|9164.6|9161.8|45
1645622700000|2022-02-23 13:25:00|9165.4|9162.6|9164.6|9161.8|9166.7|9163.9|9163.6|9160.8|46
1645622710000|2022-02-23 13:25:10|9165.5|9162.7|9166.4|9163.6|9167.9|9165.1|9164.6|9161.8|77
1645622720000|2022-02-23 13:25:20|9167.4|9164.6|9165.4|9162.6|9167.4|9164.6|9164.4|9161.6|60
1645622730000|2022-02-23 13:25:30|9165|9162.2|9164.4|9161.6|9165.4|9162.6|9163.5|9160.7|54
1645622740000|2022-02-23 13:25:40|9164.8|9162|9161.4|9158.6|9165.5|9162.7|9160.5|9157.7|72
1645622750000|2022-02-23 13:25:50|9161.5|9158.7|9163.4|9160.6|9163.4|9160.6|9161.4|9158.6|38
1645622760000|2022-02-23 13:26:00|9163.9|9161.1|9160.5|9157.7|9164.3|9161.5|9160.4|9157.6|39
1645622770000|2022-02-23 13:26:10|9160.4|9157.6|9157.6|9154.8|9160.4|9157.6|9156.7|9153.9|64
1645622780000|2022-02-23 13:26:20|9156.6|9153.8|9157.6|9154.8|9157.6|9154.8|9156.6|9153.8|25
1645622790000|2022-02-23 13:26:30|9158.4|9155.6|9158.6|9155.8|9159.6|9156.8|9157.6|9154.8|18
1645622800000|2022-02-23 13:26:40|9157.6|9154.8|9156.6|9153.8|9158|9155.2|9155.6|9152.8|38
1645622810000|2022-02-23 13:26:50|9156.7|9153.9|9156.6|9153.8|9157.6|9154.8|9155.7|9152.9|52
1645622820000|2022-02-23 13:27:00|9156.2|9153.4|9149.7|9146.9|9156.6|9153.8|9148.6|9145.8|114
1645622830000|2022-02-23 13:27:10|9149.6|9146.8|9148.6|9145.8|9150.7|9147.9|9147.8|9145|43
1645622840000|2022-02-23 13:27:20|9148.5|9145.7|9149.5|9146.7|9149.6|9146.8|9148.5|9145.7|13
1645622850000|2022-02-23 13:27:30|9149.6|9146.8|9148.6|9145.8|9149.6|9146.8|9148.6|9145.8|26
1645622860000|2022-02-23 13:27:40|9149|9146.2|9148.6|9145.8|9150|9147.2|9148.5|9145.7|16
1645622870000|2022-02-23 13:27:50|9149|9146.2|9148.5|9145.7|9149.6|9146.8|9148.5|9145.7|4
1645622880000|2022-02-23 13:28:00|9148.6|9145.8|9149.6|9146.8|9149.6|9146.8|9148.6|9145.8|14
1645622890000|2022-02-23 13:28:10|9150.5|9147.7|9149.6|9146.8|9150.5|9147.7|9148.5|9145.7|18
1645622900000|2022-02-23 13:28:20|9149.5|9146.7|9149.6|9146.8|9149.6|9146.8|9148.6|9145.8|6
1645622910000|2022-02-23 13:28:30|9149.2|9146.4|9149.6|9146.8|9150.1|9147.3|9148.6|9145.8|17
1645622920000|2022-02-23 13:28:40|9150.1|9147.3|9151.6|9148.8|9151.6|9148.8|9150.1|9147.3|14
1645622930000|2022-02-23 13:28:50|9151.2|9148.4|9150.6|9147.8|9152.5|9149.7|9149.6|9146.8|37
1645622940000|2022-02-23 13:29:00|9150.5|9147.7|9151|9148.2|9152.6|9149.8|9150|9147.2|35
1645622950000|2022-02-23 13:29:10|9151.5|9148.7|9150.6|9147.8|9151.6|9148.8|9149.5|9146.7|37
1645622960000|2022-02-23 13:29:20|9151|9148.2|9155|9152.2|9155.5|9152.7|9151|9148|122
1645622970000|2022-02-23 13:29:30|9154.5|9151.7|9153.4|9150.6|9155.4|9152.6|9153.3|9150.5|23
1645622980000|2022-02-23 13:29:40|9154.2|9151.4|9155.4|9152.6|9156.6|9153.8|9153.9|9151.1|23
1645622990000|2022-02-23 13:29:50|9154.5|9151.7|9153.4|9150.6|9154.5|9151.7|9153|9150.2|18
1645623000000|2022-02-23 13:30:00|9153.8|9151|9153.5|9150.7|9154.4|9151.6|9153|9150.2|22
1645623010000|2022-02-23 13:30:10|9154|9151.2|9156.4|9153.6|9156.4|9153.6|9153.4|9150.6|30
1645623020000|2022-02-23 13:30:20|9155.6|9152.8|9153.4|9150.6|9156.3|9153.5|9153.4|9150.6|40
1645623030000|2022-02-23 13:30:30|9153.5|9150.7|9149.4|9146.6|9153.9|9151.1|9149|9146.2|45
1645623040000|2022-02-23 13:30:40|9148.6|9145.8|9144|9141.2|9148.9|9146.1|9143.5|9140.7|241
1645623050000|2022-02-23 13:30:50|9143.6|9140.8|9145.5|9142.7|9146.6|9143.8|9142.5|9139.7|88
1645623060000|2022-02-23 13:31:00|9145.6|9142.8|9142.5|9139.7|9145.6|9142.8|9141.5|9138.7|78
1645623070000|2022-02-23 13:31:10|9142|9139.2|9142.6|9139.8|9143.6|9140.8|9140.7|9137.9|167
1645623080000|2022-02-23 13:31:20|9142.2|9139.4|9140.2|9137.4|9143.2|9140.4|9137.7|9134.9|139
1645623090000|2022-02-23 13:31:30|9139.7|9136.9|9138.6|9135.8|9139.7|9136.9|9138.6|9135.8|34
1645623100000|2022-02-23 13:31:40|9138.7|9135.9|9142|9139.2|9144.5|9141.7|9138.7|9135.9|34
1645623110000|2022-02-23 13:31:50|9142.1|9139.3|9144.4|9141.6|9144.4|9141.6|9141.6|9138.8|78
1645623120000|2022-02-23 13:32:00|9145.2|9142.4|9141.9|9139.1|9145.9|9143.1|9141.4|9138.6|68
1645623130000|2022-02-23 13:32:10|9141.5|9138.7|9141.4|9138.6|9142.8|9140|9141.4|9138.6|27
1645623140000|2022-02-23 13:32:20|9142.3|9139.5|9141.4|9138.6|9142.4|9139.6|9140.4|9137.6|70
1645623150000|2022-02-23 13:32:30|9141|9138.2|9141.9|9139.1|9142.4|9139.6|9139.5|9136.7|90
1645623160000|2022-02-23 13:32:40|9141.8|9139|9140.8|9138|9142.2|9139.4|9140.4|9137.6|21
1645623170000|2022-02-23 13:32:50|9140.4|9137.6|9139.8|9137|9142.4|9139.6|9139.4|9136.6|43
1645623180000|2022-02-23 13:33:00|9140.4|9137.6|9142.8|9140|9145.3|9142.5|9139.9|9137.1|90
1645623190000|2022-02-23 13:33:10|9143.3|9140.5|9144|9141.2|9144.4|9141.6|9142.3|9139.5|38
1645623200000|2022-02-23 13:33:20|9144.9|9142.1|9141.4|9138.6|9147.4|9144.6|9141|9138.2|85
1645623210000|2022-02-23 13:33:30|9141.8|9139|9140.5|9137.7|9141.9|9139.1|9139.9|9137.1|5
1645623220000|2022-02-23 13:33:40|9140.8|9138|9139.5|9136.7|9142|9139.2|9139.4|9136.6|24
1645623230000|2022-02-23 13:33:50|9139.4|9136.6|9139|9136.2|9139.5|9136.7|9138.6|9135.8|35
1645623240000|2022-02-23 13:34:00|9138.4|9135.6|9142.4|9139.6|9142.9|9140.1|9138.4|9135.6|112
1645623250000|2022-02-23 13:34:10|9142.9|9140.1|9144|9141.2|9144.4|9141.6|9141.3|9138.5|21
1645623260000|2022-02-23 13:34:20|9143.6|9140.8|9146.4|9143.6|9146.4|9143.6|9143.6|9140.8|44
1645623270000|2022-02-23 13:34:30|9146|9143.2|9144|9141.2|9146|9143.2|9143.4|9140.6|20
1645623280000|2022-02-23 13:34:40|9143.5|9140.7|9140.5|9137.7|9143.5|9140.7|9140.5|9137.7|12
1645623290000|2022-02-23 13:34:50|9141|9138.2|9139.4|9136.6|9141.5|9138.7|9139.4|9136.6|9
1645623300000|2022-02-23 13:35:00|9139.3|9136.5|9141.4|9138.6|9143.3|9140.5|9139.3|9136.5|48
1645623310000|2022-02-23 13:35:10|9141|9138.2|9141.4|9138.6|9142.4|9139.6|9140.8|9138|19
1645623320000|2022-02-23 13:35:20|9141.2|9138.4|9139.4|9136.6|9141.2|9138.4|9139.3|9136.5|25
1645623330000|2022-02-23 13:35:30|9139.3|9136.5|9141.3|9138.5|9141.3|9138.5|9138.5|9135.7|36
1645623340000|2022-02-23 13:35:40|9141.4|9138.6|9145.9|9143.1|9148.2|9145.4|9141.4|9138.6|94
1645623350000|2022-02-23 13:35:50|9146.3|9143.5|9146.4|9143.6|9147.9|9145.1|9144.9|9142.1|169
1645623360000|2022-02-23 13:36:00|9146.8|9144|9145.4|9142.6|9147.5|9144.7|9145.4|9142.6|112
1645623370000|2022-02-23 13:36:10|9145.5|9142.7|9141|9138.2|9147.4|9144.6|9140.6|9137.8|77
1645623380000|2022-02-23 13:36:20|9140.5|9137.7|9140.4|9137.6|9141.5|9138.7|9140|9137.2|66
1645623390000|2022-02-23 13:36:30|9140|9137.2|9142.4|9139.6|9142.4|9139.6|9140|9137.2|32
1645623400000|2022-02-23 13:36:40|9142|9139.2|9140.6|9137.8|9142.5|9139.7|9140.6|9137.8|15
1645623410000|2022-02-23 13:36:50|9140.5|9137.7|9142|9139.2|9142.4|9139.6|9139.1|9136.3|21
1645623420000|2022-02-23 13:37:00|9141.9|9139.1|9143.5|9140.7|9146.4|9143.6|9141.4|9138.6|43
1645623430000|2022-02-23 13:37:10|9143.4|9140.6|9145.4|9142.6|9145.4|9142.6|9143.4|9140.6|24
1645623440000|2022-02-23 13:37:20|9144.6|9141.8|9143.4|9140.6|9145.4|9142.6|9141.5|9138.7|24
1645623450000|2022-02-23 13:37:30|9143|9140.2|9141.5|9138.7|9143.4|9140.6|9140.9|9138.1|19
1645623460000|2022-02-23 13:37:40|9141.4|9138.6|9142|9139.2|9142.4|9139.6|9141.4|9138.6|6
1645623470000|2022-02-23 13:37:50|9142.4|9139.6|9146.4|9143.6|9146.4|9143.6|9141.6|9138.8|38
1645623480000|2022-02-23 13:38:00|9146|9143.2|9146.4|9143.6|9146.4|9143.6|9145.5|9142.7|23
1645623490000|2022-02-23 13:38:10|9146|9143.2|9146.5|9143.7|9147.4|9144.6|9145.6|9142.8|43
1645623500000|2022-02-23 13:38:20|9146.6|9143.8|9143.4|9140.6|9147.4|9144.6|9143.4|9140.6|27
1645623510000|2022-02-23 13:38:30|9143.5|9140.7|9143|9140.2|9144.4|9141.6|9143|9140.2|16
1645623520000|2022-02-23 13:38:40|9142.6|9139.8|9142.5|9139.7|9143.4|9140.6|9141.6|9138.8|18
1645623530000|2022-02-23 13:38:50|9142.4|9139.6|9145.4|9142.6|9147.4|9144.6|9142.4|9139.6|133
1645623540000|2022-02-23 13:39:00|9145.8|9143|9146.4|9143.6|9147.4|9144.6|9145.8|9143|18
1645623550000|2022-02-23 13:39:10|9146.3|9143.5|9144.3|9141.5|9147.4|9144.6|9144.3|9141.5|59
1645623560000|2022-02-23 13:39:20|9143.4|9140.6|9141.4|9138.6|9143.4|9140.6|9141.3|9138.5|14
1645623570000|2022-02-23 13:39:30|9141.3|9138.5|9141.4|9138.6|9141.4|9138.6|9140.3|9137.5|27
1645623580000|2022-02-23 13:39:40|9141.3|9138.5|9139.4|9136.6|9142.4|9139.6|9139.4|9136.6|51
1645623590000|2022-02-23 13:39:50|9139.8|9137|9140.8|9138|9140.8|9138|9139.8|9137|7
1645623600000|2022-02-23 13:40:00|9140.4|9137.6|9139.3|9136.5|9140.4|9137.6|9139.3|9136.5|12
1645623610000|2022-02-23 13:40:10|9138.5|9135.7|9140.8|9138|9141.3|9138.5|9138.4|9135.6|20
1645623620000|2022-02-23 13:40:20|9140.4|9137.6|9141.3|9138.5|9141.4|9138.6|9140.4|9137.6|10
1645623630000|2022-02-23 13:40:30|9140.5|9137.7|9139.4|9136.6|9141.3|9138.5|9138.9|9136.1|36
1645623640000|2022-02-23 13:40:40|9138.9|9136.1|9139.9|9137.1|9140.3|9137.5|9138.4|9135.6|21
1645623650000|2022-02-23 13:40:50|9139.5|9136.7|9139.4|9136.6|9139.5|9136.7|9138.3|9135.5|28
1645623660000|2022-02-23 13:41:00|9138.4|9135.6|9138.4|9135.6|9139.4|9136.6|9136.5|9133.7|54
1645623670000|2022-02-23 13:41:10|9138|9135.2|9139.6|9136.8|9139.6|9136.8|9135.5|9132.7|149
1645623680000|2022-02-23 13:41:20|9138.5|9135.7|9138.6|9135.8|9139.6|9136.8|9136.6|9133.8|48
1645623690000|2022-02-23 13:41:30|9139.4|9136.6|9137.1|9134.3|9139.6|9136.8|9134.7|9131.9|73
1645623700000|2022-02-23 13:41:40|9136.7|9133.9|9135.8|9133|9138.6|9135.8|9133.9|9131.1|116
1645623710000|2022-02-23 13:41:50|9135.7|9132.9|9134.9|9132.1|9135.8|9133|9134.8|9132|56
1645623720000|2022-02-23 13:42:00|9135.3|9132.5|9132.9|9130.1|9135.8|9133|9132.8|9130|79
1645623730000|2022-02-23 13:42:10|9132.8|9130|9133.9|9131.1|9134.8|9132|9132.8|9130|66
1645623740000|2022-02-23 13:42:20|9133.8|9131|9134.9|9132.1|9137.8|9135|9132.9|9130.1|61
1645623750000|2022-02-23 13:42:30|9135.7|9132.9|9140.3|9137.5|9142.8|9140|9134.9|9132.1|119
1645623760000|2022-02-23 13:42:40|9139.9|9137.1|9138.4|9135.6|9140.9|9138.1|9138.3|9135.5|33
1645623770000|2022-02-23 13:42:50|9137.9|9135.1|9139.9|9137.1|9140.9|9138.1|9137.9|9135.1|66
1645623780000|2022-02-23 13:43:00|9139.5|9136.7|9140.3|9137.5|9140.8|9138|9138.4|9135.6|19
1645623790000|2022-02-23 13:43:10|9140.7|9137.9|9143.7|9140.9|9144.8|9142|9139.9|9137.1|83
1645623800000|2022-02-23 13:43:20|9143.8|9141|9145.9|9143.1|9148.3|9145.5|9143.8|9141|81
1645623810000|2022-02-23 13:43:30|9145.8|9143|9138.8|9136|9145.9|9143.1|9137.1|9134.3|124
1645623820000|2022-02-23 13:43:40|9138.3|9135.5|9137.3|9134.5|9138.8|9136|9136.9|9134.1|20
1645623830000|2022-02-23 13:43:50|9136.9|9134.1|9135.9|9133.1|9137.8|9135|9135.3|9132.5|59
1645623840000|2022-02-23 13:44:00|9136.8|9134|9138.9|9136.1|9139.8|9137|9136.3|9133.5|32
1645623850000|2022-02-23 13:44:10|9138.8|9136|9140.3|9137.5|9140.8|9138|9138.8|9136|18
1645623860000|2022-02-23 13:44:20|9140.8|9138|9141.8|9139|9143.8|9141|9140.3|9137.5|29
1645623870000|2022-02-23 13:44:30|9142.2|9139.4|9142.8|9140|9143.3|9140.5|9141.8|9139|74
1645623880000|2022-02-23 13:44:40|9143.9|9141.1|9139.9|9137.1|9143.9|9141.1|9139.9|9137.1|48
1645623890000|2022-02-23 13:44:50|9139.8|9137|9139.9|9137.1|9140.3|9137.5|9137.9|9135.1|53
1645623900000|2022-02-23 13:45:00|9139.8|9137|9136.4|9133.6|9139.8|9137|9134.8|9132|143
1645623910000|2022-02-23 13:45:10|9136.7|9133.9|9138.8|9136|9138.8|9136|9136.7|9133.9|22
1645623920000|2022-02-23 13:45:20|9138.4|9135.6|9135.8|9133|9138.4|9135.6|9135.8|9133|28
1645623930000|2022-02-23 13:45:30|9136.8|9134|9135.9|9133.1|9137.7|9134.9|9135.8|9133|22
1645623940000|2022-02-23 13:45:40|9136.3|9133.5|9135.9|9133.1|9136.7|9133.9|9135.7|9132.9|35
1645623950000|2022-02-23 13:45:50|9135.7|9132.9|9137.3|9134.5|9138.7|9135.9|9135.3|9132.5|52
1645623960000|2022-02-23 13:46:00|9137.7|9134.9|9136.8|9134|9138.8|9136|9135.3|9132.5|16
1645623970000|2022-02-23 13:46:10|9136.4|9133.6|9142.7|9139.9|9145.8|9143|9134.9|9132.1|96
1645623980000|2022-02-23 13:46:20|9143.7|9140.9|9142.7|9139.9|9144.1|9141.3|9142.6|9139.8|47
1645623990000|2022-02-23 13:46:30|9141.9|9139.1|9141.7|9138.9|9142.2|9139.4|9141.3|9138.5|8
1645624000000|2022-02-23 13:46:40|9141.6|9138.8|9131.7|9128.9|9141.6|9138.8|9129.9|9127.1|230
1645624010000|2022-02-23 13:46:50|9131.3|9128.5|9128.3|9125.5|9131.3|9128.5|9127.9|9125.1|149
1645624020000|2022-02-23 13:47:00|9128.9|9126.1|9128.9|9126.1|9130.8|9128|9127.9|9125.1|77
1645624030000|2022-02-23 13:47:10|9129.8|9127|9128.9|9126.1|9130.8|9128|9128.4|9125.6|77
1645624040000|2022-02-23 13:47:20|9128.4|9125.6|9129.9|9127.1|9130.9|9128.1|9128|9125.2|71
1645624050000|2022-02-23 13:47:30|9130|9127.2|9128.9|9126.1|9132.7|9129.9|9128.4|9125.6|79
1645624060000|2022-02-23 13:47:40|9127.9|9125.1|9126.9|9124.1|9128.9|9126.1|9126.1|9123.3|72
1645624070000|2022-02-23 13:47:50|9127|9124.2|9133.2|9130.4|9133.7|9130.9|9127|9124.2|245
1645624080000|2022-02-23 13:48:00|9132.8|9130|9131.7|9128.9|9132.8|9130|9131.7|9128.9|33
1645624090000|2022-02-23 13:48:10|9132.7|9129.9|9134.7|9131.9|9134.7|9131.9|9132.7|9129.9|66
1645624100000|2022-02-23 13:48:20|9135.6|9132.8|9136.6|9133.8|9136.7|9133.9|9135.6|9132.8|50
1645624110000|2022-02-23 13:48:30|9136.7|9133.9|9135.2|9132.4|9136.8|9134|9134.8|9132|28
1645624120000|2022-02-23 13:48:40|9135.6|9132.8|9134.7|9131.9|9136.7|9133.9|9134.7|9131.9|19
1645624130000|2022-02-23 13:48:50|9133.8|9131|9127.8|9125|9134.7|9131.9|9127.8|9125|58
1645624140000|2022-02-23 13:49:00|9127.9|9125.1|9130.9|9128.1|9130.9|9128.1|9127.7|9124.9|136
1645624150000|2022-02-23 13:49:10|9130.8|9128|9134.7|9131.9|9134.7|9131.9|9128.9|9126.1|72
1645624160000|2022-02-23 13:49:20|9134.3|9131.5|9133.7|9130.9|9134.7|9131.9|9133.7|9130.9|49
1645624170000|2022-02-23 13:49:30|9133.8|9131|9136.7|9133.9|9138.8|9136|9133.7|9130.9|67
1645624180000|2022-02-23 13:49:40|9137.5|9134.7|9139.7|9136.9|9141.6|9138.8|9136.7|9133.9|50
1645624190000|2022-02-23 13:49:50|9140.2|9137.4|9139.7|9136.9|9140.2|9137.4|9138.7|9135.9|12
1645624200000|2022-02-23 13:50:00|9140.1|9137.3|9139.7|9136.9|9140.2|9137.4|9137.7|9134.9|36
1645624210000|2022-02-23 13:50:10|9140.6|9137.8|9138.3|9135.5|9140.6|9137.8|9136.8|9134|115
1645624220000|2022-02-23 13:50:20|9137.9|9135.1|9138.7|9135.9|9138.7|9135.9|9136.9|9134.1|14
1645624230000|2022-02-23 13:50:30|9138.3|9135.5|9135.9|9133.1|9138.7|9135.9|9135.7|9132.9|28
1645624240000|2022-02-23 13:50:40|9135.7|9132.9|9136.7|9133.9|9136.8|9134|9135.7|9132.9|9
1645624250000|2022-02-23 13:50:50|9136.8|9134|9143.7|9140.9|9145.7|9142.9|9136.7|9133.9|80
1645624260000|2022-02-23 13:51:00|9144.1|9141.3|9143.7|9140.9|9145.6|9142.8|9143.3|9140.5|40
1645624270000|2022-02-23 13:51:10|9144.1|9141.3|9143.7|9140.9|9144.8|9142|9142.9|9140.1|17
1645624280000|2022-02-23 13:51:20|9144.1|9141.3|9143.7|9140.9|9144.2|9141.4|9141.8|9139|36
1645624290000|2022-02-23 13:51:30|9142.7|9139.9|9140.7|9137.9|9145.2|9142.4|9140.7|9137.9|31
1645624300000|2022-02-23 13:51:40|9140.8|9138|9139.3|9136.5|9141.7|9138.9|9139.3|9136.5|36
1645624310000|2022-02-23 13:51:50|9139.7|9136.9|9140.3|9137.5|9140.7|9137.9|9139.3|9136.5|19
1645624320000|2022-02-23 13:52:00|9140.7|9137.9|9144.6|9141.8|9144.6|9141.8|9140.3|9137.5|20
1645624330000|2022-02-23 13:52:10|9145.7|9142.9|9147.7|9144.9|9150.7|9147.9|9144.8|9142|203
1645624340000|2022-02-23 13:52:20|9147.8|9145|9149.7|9146.9|9150|9147.2|9147.7|9144.9|37
1645624350000|2022-02-23 13:52:30|9148.8|9146|9149.7|9146.9|9150.6|9147.8|9147.3|9144.5|46
1645624360000|2022-02-23 13:52:40|9150.1|9147.3|9149.2|9146.4|9150.2|9147.4|9148.7|9145.9|32
1645624370000|2022-02-23 13:52:50|9148.8|9146|9148.7|9145.9|9149.7|9146.9|9148.3|9145.5|21
1645624380000|2022-02-23 13:53:00|9148.3|9145.5|9154.6|9151.8|9157|9154.2|9147.7|9144.9|111
1645624390000|2022-02-23 13:53:10|9154.5|9151.7|9155.5|9152.7|9156|9153.2|9153.6|9150.8|61
1645624400000|2022-02-23 13:53:20|9155.6|9152.8|9158.5|9155.7|9159.4|9156.6|9155.2|9152.4|80
1645624410000|2022-02-23 13:53:30|9157.7|9154.9|9157|9154.2|9158.5|9155.7|9156.6|9153.8|20
1645624420000|2022-02-23 13:53:40|9157.4|9154.6|9158.5|9155.7|9158.5|9155.7|9157.1|9154.3|23
1645624430000|2022-02-23 13:53:50|9158.6|9155.8|9156.1|9153.3|9158.6|9155.8|9156.1|9153.3|35
1645624440000|2022-02-23 13:54:00|9154.6|9151.8|9155.9|9153.1|9156|9153.2|9153.6|9150.8|74
1645624450000|2022-02-23 13:54:10|9155.5|9152.7|9155.9|9153.1|9157.4|9154.6|9153.9|9151.1|69
1645624460000|2022-02-23 13:54:20|9156|9153.2|9159.3|9156.5|9160.3|9157.5|9156|9153.2|96
1645624470000|2022-02-23 13:54:30|9158.9|9156.1|9158.3|9155.5|9158.9|9156.1|9157.3|9154.5|18
1645624480000|2022-02-23 13:54:40|9159.2|9156.4|9161.7|9158.9|9163.3|9160.5|9159.2|9156.4|94
1645624490000|2022-02-23 13:54:50|9162.2|9159.4|9159.9|9157.1|9162.3|9159.5|9159.8|9157|74
1645624500000|2022-02-23 13:55:00|9160.3|9157.5|9162.3|9159.5|9162.7|9159.9|9159.8|9157|15
1645624510000|2022-02-23 13:55:10|9162.7|9159.9|9162.7|9159.9|9166.2|9163.4|9161.3|9158.5|106
1645624520000|2022-02-23 13:55:20|9162.3|9159.5|9162.2|9159.4|9164.3|9161.5|9161.3|9158.5|60
1645624530000|2022-02-23 13:55:30|9161.4|9158.6|9161.3|9158.5|9163.7|9160.9|9161.3|9158.5|36
1645624540000|2022-02-23 13:55:40|9162.2|9159.4|9161.7|9158.9|9162.2|9159.4|9160.7|9157.9|37
1645624550000|2022-02-23 13:55:50|9161.3|9158.5|9160.3|9157.5|9161.3|9158.5|9158.4|9155.6|41
1645624560000|2022-02-23 13:56:00|9159.5|9156.7|9160.3|9157.5|9160.3|9157.5|9158.3|9155.5|19
1645624570000|2022-02-23 13:56:10|9160.2|9157.4|9158.3|9155.5|9160.2|9157.4|9158.3|9155.5|19
1645624580000|2022-02-23 13:56:20|9157.5|9154.7|9160.3|9157.5|9161.2|9158.4|9157.3|9154.5|31
1645624590000|2022-02-23 13:56:30|9161.2|9158.4|9159.7|9156.9|9161.2|9158.4|9159.3|9156.5|17
1645624600000|2022-02-23 13:56:40|9160.3|9157.5|9158.2|9155.4|9160.3|9157.5|9157.2|9154.4|28
1645624610000|2022-02-23 13:56:50|9157.8|9155|9158.3|9155.5|9158.3|9155.5|9157.3|9154.5|22
1645624620000|2022-02-23 13:57:00|9158.2|9155.4|9159.7|9156.9|9160.2|9157.4|9157.3|9154.5|39
1645624630000|2022-02-23 13:57:10|9160.2|9157.4|9160.1|9157.3|9162.1|9159.3|9159.1|9156.3|76
1645624640000|2022-02-23 13:57:20|9160.2|9157.4|9162.1|9159.3|9164.1|9161.3|9160.1|9157.3|63
1645624650000|2022-02-23 13:57:30|9162.6|9159.8|9162|9159.2|9163.6|9160.8|9161.1|9158.3|36
1645624660000|2022-02-23 13:57:40|9161.6|9158.8|9161.1|9158.3|9162|9159.2|9160.1|9157.3|35
1645624670000|2022-02-23 13:57:50|9160.7|9157.9|9160.1|9157.3|9162|9159.2|9160.1|9157.3|18
1645624680000|2022-02-23 13:58:00|9159.3|9156.5|9157.1|9154.3|9159.6|9156.8|9156.2|9153.4|81
1645624690000|2022-02-23 13:58:10|9157.2|9154.4|9157.7|9154.9|9158.1|9155.3|9157.1|9154.3|21
1645624700000|2022-02-23 13:58:20|9158.1|9155.3|9153.3|9150.5|9158.1|9155.3|9152.3|9149.5|88
1645624710000|2022-02-23 13:58:30|9152.9|9150.1|9156.7|9153.9|9156.7|9153.9|9150.4|9147.6|135
1645624720000|2022-02-23 13:58:40|9156.3|9153.5|9163.3|9160.5|9163.7|9160.9|9156.2|9153.4|88
1645624730000|2022-02-23 13:58:50|9163.2|9160.4|9162.3|9159.5|9164.2|9161.4|9161.7|9158.9|25
1645624740000|2022-02-23 13:59:00|9162.2|9159.4|9160.3|9157.5|9164.2|9161.4|9159.4|9156.6|105
1645624750000|2022-02-23 13:59:10|9160.4|9157.6|9159.8|9157|9160.8|9158|9159.8|9157|44
1645624760000|2022-02-23 13:59:20|9159.9|9157.1|9161.8|9159|9162.2|9159.4|9159.5|9156.7|12
1645624770000|2022-02-23 13:59:30|9161.9|9159.1|9162.8|9160|9163.3|9160.5|9161.3|9158.5|37
1645624780000|2022-02-23 13:59:40|9163.4|9160.6|9162.8|9160|9163.4|9160.6|9162.3|9159.5|31
1645624790000|2022-02-23 13:59:50|9162.4|9159.6|9161.7|9158.9|9163.7|9160.9|9159.4|9156.6|53
1645624800000|2022-02-23 14:00:00|9160.5|9157.7|9157.2|9154.4|9160.8|9158|9154.3|9151.5|259
1645624810000|2022-02-23 14:00:10|9157.6|9154.8|9157.1|9154.3|9157.7|9154.9|9155.3|9152.5|59
1645624820000|2022-02-23 14:00:20|9158|9155.2|9163.1|9160.3|9163.5|9160.7|9158|9155.2|434
1645624830000|2022-02-23 14:00:30|9163|9160.2|9159.2|9156.4|9164.1|9161.3|9159.2|9156.4|102
1645624840000|2022-02-23 14:00:40|9159.1|9156.3|9155.2|9152.4|9159.1|9156.3|9153.7|9150.9|180
1645624850000|2022-02-23 14:00:50|9156.2|9153.4|9165.1|9162.3|9166.9|9164.1|9156.1|9153.3|218
1645624860000|2022-02-23 14:01:00|9164.3|9161.5|9169.5|9166.7|9172|9169.2|9163.5|9160.7|365
1645624870000|2022-02-23 14:01:10|9169|9166.2|9163|9160.2|9169|9166.2|9163|9160.2|301
1645624880000|2022-02-23 14:01:20|9163.4|9160.6|9166.8|9164|9167.8|9165|9163.4|9160.6|237
1645624890000|2022-02-23 14:01:30|9167.7|9164.9|9173.7|9170.9|9173.8|9171|9167.7|9164.9|134
1645624900000|2022-02-23 14:01:40|9173.8|9171|9174.7|9171.9|9179.5|9176.7|9172.7|9169.9|253
1645624910000|2022-02-23 14:01:50|9174.2|9171.4|9171.8|9169|9175.1|9172.3|9168.8|9166|252
1645624920000|2022-02-23 14:02:00|9172.7|9169.9|9175.7|9172.9|9177.6|9174.8|9172.7|9169.9|222
1645624930000|2022-02-23 14:02:10|9175.2|9172.4|9178.6|9175.8|9179.4|9176.6|9175.2|9172.4|86
1645624940000|2022-02-23 14:02:20|9179.2|9176.4|9178.6|9175.8|9180|9177.2|9177.6|9174.8|84
1645624950000|2022-02-23 14:02:30|9178.7|9175.9|9185.1|9182.3|9186.1|9183.3|9177.7|9174.9|518
1645624960000|2022-02-23 14:02:40|9185.5|9182.7|9185.5|9182.7|9186.5|9183.7|9181.6|9178.8|239
1645624970000|2022-02-23 14:02:50|9184.6|9181.8|9191|9188.2|9192.4|9189.6|9184.6|9181.8|334
1645624980000|2022-02-23 14:03:00|9190.6|9187.8|9192.5|9189.7|9194.4|9191.6|9190|9187.2|194
1645624990000|2022-02-23 14:03:10|9193.5|9190.7|9193.5|9190.7|9194.9|9192.1|9192.6|9189.8|118
1645625000000|2022-02-23 14:03:20|9194.3|9191.5|9188.6|9185.8|9194.5|9191.7|9188.6|9185.8|120
1645625010000|2022-02-23 14:03:30|9189.5|9186.7|9191.5|9188.7|9191.5|9188.7|9186.8|9184|111
1645625020000|2022-02-23 14:03:40|9192.5|9189.7|9190.9|9188.1|9192.5|9189.7|9190.4|9187.6|81
1645625030000|2022-02-23 14:03:50|9191.3|9188.5|9196|9193.2|9198.4|9195.6|9191|9188.2|228
1645625040000|2022-02-23 14:04:00|9195.6|9192.8|9191.1|9188.3|9196.6|9193.8|9189.7|9186.9|106
1645625050000|2022-02-23 14:04:10|9191.6|9188.8|9195.6|9192.8|9196.6|9193.8|9191.6|9188.8|61
1645625060000|2022-02-23 14:04:20|9196.4|9193.6|9191.5|9188.7|9197.6|9194.8|9189.6|9186.8|66
1645625070000|2022-02-23 14:04:30|9191.6|9188.8|9193|9190.2|9193.5|9190.7|9191.6|9188.8|33
1645625080000|2022-02-23 14:04:40|9192.6|9189.8|9188.9|9186.1|9193.6|9190.8|9188.9|9186.1|518
1645625090000|2022-02-23 14:04:50|9186.9|9184.1|9187.8|9185|9188.9|9186.1|9185.4|9182.6|143
1645625100000|2022-02-23 14:05:00|9186.9|9184.1|9184.9|9182.1|9190.8|9188|9183.9|9181.1|140
1645625110000|2022-02-23 14:05:10|9186.7|9183.9|9188.9|9186.1|9189.4|9186.6|9185.4|9182.6|55
1645625120000|2022-02-23 14:05:20|9189.4|9186.6|9186.9|9184.1|9189.4|9186.6|9186.9|9184.1|148
1645625130000|2022-02-23 14:05:30|9187.7|9184.9|9181.4|9178.6|9187.9|9185.1|9180.9|9178.1|187
1645625140000|2022-02-23 14:05:40|9181|9178.2|9177.1|9174.3|9181.9|9179.1|9176.2|9173.4|135
1645625150000|2022-02-23 14:05:50|9178|9175.2|9172.7|9169.9|9179.1|9176.3|9172.6|9169.8|106
1645625160000|2022-02-23 14:06:00|9173.1|9170.3|9175.5|9172.7|9176.6|9173.8|9172.6|9169.8|101
1645625170000|2022-02-23 14:06:10|9175.7|9172.9|9175.2|9172.4|9180|9177.2|9173.1|9170.3|310
1645625180000|2022-02-23 14:06:20|9175.6|9172.8|9175.1|9172.3|9177.5|9174.7|9174.1|9171.3|44
1645625190000|2022-02-23 14:06:30|9176.1|9173.3|9179.1|9176.3|9180.5|9177.7|9175.6|9172.8|74
1645625200000|2022-02-23 14:06:40|9179.5|9176.7|9178.6|9175.8|9180.5|9177.7|9178.5|9175.7|73
1645625210000|2022-02-23 14:06:50|9179.1|9176.3|9178.6|9175.8|9179.1|9176.3|9178.1|9175.3|17
1645625220000|2022-02-23 14:07:00|9178.5|9175.7|9173.1|9170.3|9178.5|9175.7|9173.1|9170.3|109
1645625230000|2022-02-23 14:07:10|9172.6|9169.8|9171.1|9168.3|9173|9170.2|9168|9165.2|194
1645625240000|2022-02-23 14:07:20|9171.2|9168.4|9173.1|9170.3|9173.1|9170.3|9169.1|9166.3|49
1645625250000|2022-02-23 14:07:30|9173.5|9170.7|9177.1|9174.3|9177.6|9174.8|9173.1|9170.3|59
1645625260000|2022-02-23 14:07:40|9177|9174.2|9176.1|9173.3|9178|9175.2|9176.1|9173.3|37
1645625270000|2022-02-23 14:07:50|9176|9173.2|9178.9|9176.1|9181.8|9179|9176|9173.2|118
1645625280000|2022-02-23 14:08:00|9179|9176.2|9176.1|9173.3|9180.9|9178.1|9176|9173.2|97
1645625290000|2022-02-23 14:08:10|9176|9173.2|9173|9170.2|9179|9176.2|9173|9170.2|97
1645625300000|2022-02-23 14:08:20|9172.2|9169.4|9173|9170.2|9173.1|9170.3|9171.5|9168.7|74
1645625310000|2022-02-23 14:08:30|9173.1|9170.3|9174.1|9171.3|9175.1|9172.3|9173|9170.2|18
1645625320000|2022-02-23 14:08:40|9174|9171.2|9172.1|9169.3|9174.5|9171.7|9172.1|9169.3|21
1645625330000|2022-02-23 14:08:50|9173|9170.2|9173.9|9171.1|9174|9171.2|9172.5|9169.7|20
1645625340000|2022-02-23 14:09:00|9174|9171.2|9175.1|9172.3|9175.1|9172.3|9172.6|9169.8|27
1645625350000|2022-02-23 14:09:10|9175|9172.2|9173.2|9170.4|9176.1|9173.3|9173.1|9170.3|204
1645625360000|2022-02-23 14:09:20|9174|9171.2|9176.1|9173.3|9177|9174.2|9173.1|9170.3|79
1645625370000|2022-02-23 14:09:30|9175.1|9172.3|9172.1|9169.3|9176.1|9173.3|9172.1|9169.3|113
1645625380000|2022-02-23 14:09:40|9171.6|9168.8|9166.2|9163.4|9171.6|9168.8|9165.2|9162.4|156
1645625390000|2022-02-23 14:09:50|9166.3|9163.5|9168.2|9165.4|9168.3|9165.5|9165.3|9162.5|75
1645625400000|2022-02-23 14:10:00|9168.7|9165.9|9170.2|9167.4|9170.2|9167.4|9167.2|9164.4|43
1645625410000|2022-02-23 14:10:10|9169.2|9166.4|9167.2|9164.4|9169.2|9166.4|9166.7|9163.9|114
1645625420000|2022-02-23 14:10:20|9167.4|9164.6|9166.8|9164|9167.4|9164.6|9166.3|9163.5|51
1645625430000|2022-02-23 14:10:30|9167.2|9164.4|9165.3|9162.5|9167.2|9164.4|9165.3|9162.5|53
1645625440000|2022-02-23 14:10:40|9165.7|9162.9|9167.7|9164.9|9168.3|9165.5|9165.7|9162.9|46
1645625450000|2022-02-23 14:10:50|9167.3|9164.5|9167.3|9164.5|9169.3|9166.5|9165.3|9162.5|52
1645625460000|2022-02-23 14:11:00|9167.2|9164.4|9168.3|9165.5|9169.2|9166.4|9166.8|9164|40
1645625470000|2022-02-23 14:11:10|9169.1|9166.3|9167.3|9164.5|9169.2|9166.4|9166.4|9163.6|36
1645625480000|2022-02-23 14:11:20|9167.4|9164.6|9166.3|9163.5|9167.4|9164.6|9166.3|9163.5|16
1645625490000|2022-02-23 14:11:30|9165.3|9162.5|9161|9158.2|9165.3|9162.5|9160.4|9157.6|123
1645625500000|2022-02-23 14:11:40|9160.5|9157.7|9166.4|9163.6|9166.4|9163.6|9159.6|9156.8|69
1645625510000|2022-02-23 14:11:50|9166.5|9163.7|9165|9162.2|9167.3|9164.5|9164.5|9161.7|47
1645625520000|2022-02-23 14:12:00|9164.9|9162.1|9164.5|9161.7|9166|9163.2|9164|9161.2|43
1645625530000|2022-02-23 14:12:10|9164.9|9162.1|9165|9162.2|9168.3|9165.5|9164.5|9161.7|143
1645625540000|2022-02-23 14:12:20|9164.5|9161.7|9166.9|9164.1|9166.9|9164.1|9164.5|9161.7|94
1645625550000|2022-02-23 14:12:30|9167.3|9164.5|9168.3|9165.5|9170.8|9168|9167|9164.2|51
1645625560000|2022-02-23 14:12:40|9168.4|9165.6|9167.3|9164.5|9168.4|9165.6|9166.4|9163.6|35
1645625570000|2022-02-23 14:12:50|9166.5|9163.7|9164.4|9161.6|9167.3|9164.5|9162.9|9160.1|70
1645625580000|2022-02-23 14:13:00|9164.3|9161.5|9161.4|9158.6|9165.3|9162.5|9160.5|9157.7|68
1645625590000|2022-02-23 14:13:10|9160.9|9158.1|9160.4|9157.6|9161.3|9158.5|9159|9156.2|48
1645625600000|2022-02-23 14:13:20|9159.4|9156.6|9163.4|9160.6|9163.5|9160.7|9159.4|9156.6|13
1645625610000|2022-02-23 14:13:30|9162.9|9160.1|9162.9|9160.1|9163.3|9160.5|9162.4|9159.6|17
1645625620000|2022-02-23 14:13:40|9161.6|9158.8|9162.5|9159.7|9163.9|9161.1|9161.5|9158.7|27
1645625630000|2022-02-23 14:13:50|9162.4|9159.6|9162.9|9160.1|9163.2|9160.4|9162.3|9159.5|7
1645625640000|2022-02-23 14:14:00|9162.5|9159.7|9159.4|9156.6|9162.8|9160|9159.4|9156.6|29
1645625650000|2022-02-23 14:14:10|9159|9156.2|9157.7|9154.9|9159.4|9156.6|9157.7|9154.9|31
1645625660000|2022-02-23 14:14:20|9157.5|9154.7|9157.4|9154.6|9161.3|9158.5|9156.5|9153.7|216
1645625670000|2022-02-23 14:14:30|9158.3|9155.5|9157.3|9154.5|9158.3|9155.5|9154.3|9151.5|106
1645625680000|2022-02-23 14:14:40|9156.5|9153.7|9159.3|9156.5|9160.2|9157.4|9156.3|9153.5|44
1645625690000|2022-02-23 14:14:50|9160.1|9157.3|9159.3|9156.5|9162.3|9159.5|9158.9|9156.1|54
1645625700000|2022-02-23 14:15:00|9158.9|9156.1|9159.3|9156.5|9160.3|9157.5|9157.8|9155|43
1645625710000|2022-02-23 14:15:10|9158.5|9155.7|9157.3|9154.5|9159.3|9156.5|9156.4|9153.6|64
1645625720000|2022-02-23 14:15:20|9156.9|9154.1|9155.8|9153|9156.9|9154.1|9155.3|9152.5|74
1645625730000|2022-02-23 14:15:30|9156.2|9153.4|9156.3|9153.5|9157.3|9154.5|9154.4|9151.6|86
1645625740000|2022-02-23 14:15:40|9156.2|9153.4|9154.8|9152|9157.2|9154.4|9154.8|9152|28
1645625750000|2022-02-23 14:15:50|9154.7|9151.9|9155.1|9152.3|9156.1|9153.3|9152.4|9149.6|147
1645625760000|2022-02-23 14:16:00|9155.2|9152.4|9154|9151.2|9155.2|9152.4|9152.7|9149.9|65
1645625770000|2022-02-23 14:16:10|9154.1|9151.3|9153.1|9150.3|9154.1|9151.3|9151.7|9148.9|42
1645625780000|2022-02-23 14:16:20|9152.2|9149.4|9144.4|9141.6|9154.2|9151.4|9144.4|9141.6|89
1645625790000|2022-02-23 14:16:30|9144.3|9141.5|9148.3|9145.5|9148.3|9145.5|9144.3|9141.5|106
1645625800000|2022-02-23 14:16:40|9147.8|9145|9151.7|9148.9|9153.2|9150.4|9147.4|9144.6|114
1645625810000|2022-02-23 14:16:50|9152.1|9149.3|9153.1|9150.3|9153.5|9150.7|9150.2|9147.4|78
1645625820000|2022-02-23 14:17:00|9153.2|9150.4|9150.2|9147.4|9153.2|9150.4|9149.2|9146.4|179
1645625830000|2022-02-23 14:17:10|9150.1|9147.3|9153.2|9150.4|9153.2|9150.4|9149.2|9146.4|77
1645625840000|2022-02-23 14:17:20|9154|9151.2|9149.2|9146.4|9154|9151.2|9149.2|9146.4|77
1645625850000|2022-02-23 14:17:30|9150.1|9147.3|9145.3|9142.5|9150.1|9147.3|9145.3|9142.5|86
1645625860000|2022-02-23 14:17:40|9144.9|9142.1|9147.3|9144.5|9148.2|9145.4|9143.8|9141|71
1645625870000|2022-02-23 14:17:50|9147.2|9144.4|9145.3|9142.5|9147.3|9144.5|9145.3|9142.5|93
1645625880000|2022-02-23 14:18:00|9144.4|9141.6|9144.3|9141.5|9147.3|9144.5|9144.3|9141.5|67
1645625890000|2022-02-23 14:18:10|9143.9|9141.1|9143.4|9140.6|9144.4|9141.6|9143.4|9140.6|36
1645625900000|2022-02-23 14:18:20|9143.3|9140.5|9146.4|9143.6|9146.4|9143.6|9142.4|9139.6|64
1645625910000|2022-02-23 14:18:30|9146.3|9143.5|9147.4|9144.6|9148.1|9145.3|9145.4|9142.6|92
1645625920000|2022-02-23 14:18:40|9148.4|9145.6|9146.9|9144.1|9148.9|9146.1|9146.4|9143.6|36
1645625930000|2022-02-23 14:18:50|9146.4|9143.6|9148.4|9145.6|9148.4|9145.6|9146.3|9143.5|14
1645625940000|2022-02-23 14:19:00|9147.9|9145.1|9150.3|9147.5|9152.3|9149.5|9147.4|9144.6|97
1645625950000|2022-02-23 14:19:10|9151.3|9148.5|9151.4|9148.6|9152.3|9149.5|9149.4|9146.6|91
1645625960000|2022-02-23 14:19:20|9150.5|9147.7|9148.9|9146.1|9151.4|9148.6|9146.4|9143.6|97
1645625970000|2022-02-23 14:19:30|9148.4|9145.6|9151.3|9148.5|9151.3|9148.5|9147.5|9144.7|27
1645625980000|2022-02-23 14:19:40|9150.9|9148.1|9150.3|9147.5|9151.4|9148.6|9149.3|9146.5|41
1645625990000|2022-02-23 14:19:50|9150.8|9148|9150.3|9147.5|9152.3|9149.5|9148.3|9145.5|76
1645626000000|2022-02-23 14:20:00|9151.1|9148.3|9152.3|9149.5|9153.3|9150.5|9149.3|9146.5|125
1645626010000|2022-02-23 14:20:10|9153.1|9150.3|9152.3|9149.5|9153.3|9150.5|9151.3|9148.5|82
1645626020000|2022-02-23 14:20:20|9151.8|9149|9149.3|9146.5|9151.8|9149|9149.3|9146.5|36
1645626030000|2022-02-23 14:20:30|9148.4|9145.6|9150.3|9147.5|9152.9|9150.1|9147.8|9145|92
1645626040000|2022-02-23 14:20:40|9150.2|9147.4|9153.3|9150.5|9153.3|9150.5|9149.3|9146.5|74
1645626050000|2022-02-23 14:20:50|9152.4|9149.6|9157.1|9154.3|9160|9157.2|9151.3|9148.5|294
1645626060000|2022-02-23 14:21:00|9156.7|9153.9|9155.1|9152.3|9157|9154.2|9154.1|9151.3|39
1645626070000|2022-02-23 14:21:10|9154.7|9151.9|9157.1|9154.3|9157.1|9154.3|9154.7|9151.9|66
1645626080000|2022-02-23 14:21:20|9156.6|9153.8|9158.1|9155.3|9158.2|9155.4|9156.1|9153.3|76
1645626090000|2022-02-23 14:21:30|9157.7|9154.9|9158|9155.2|9159.1|9156.3|9156.3|9153.5|58
1645626100000|2022-02-23 14:21:40|9158.5|9155.7|9158.1|9155.3|9160|9157.2|9157.2|9154.4|77
1645626110000|2022-02-23 14:21:50|9158.2|9155.4|9158.1|9155.3|9160|9157.2|9158.1|9155.3|41
1645626120000|2022-02-23 14:22:00|9157.2|9154.4|9150.2|9147.4|9158.1|9155.3|9150.2|9147.4|60
1645626130000|2022-02-23 14:22:10|9150.1|9147.3|9150.1|9147.3|9151|9148.2|9148.2|9145.4|104
1645626140000|2022-02-23 14:22:20|9149.7|9146.9|9150.1|9147.3|9150.1|9147.3|9149.1|9146.3|21
1645626150000|2022-02-23 14:22:30|9150.9|9148.1|9145.3|9142.5|9151.1|9148.3|9145.3|9142.5|118
1645626160000|2022-02-23 14:22:40|9146.2|9143.4|9148.2|9145.4|9148.3|9145.5|9144.8|9142|114
1645626170000|2022-02-23 14:22:50|9147.2|9144.4|9147.2|9144.4|9147.7|9144.9|9146.3|9143.5|33
1645626180000|2022-02-23 14:23:00|9146.3|9143.5|9145.2|9142.4|9147.2|9144.4|9144.2|9141.4|73
1645626190000|2022-02-23 14:23:10|9144.7|9141.9|9144.2|9141.4|9146.2|9143.4|9143.2|9140.4|52
1645626200000|2022-02-23 14:23:20|9143.8|9141|9143.2|9140.4|9144.2|9141.4|9143.2|9140.4|49
1645626210000|2022-02-23 14:23:30|9142.3|9139.5|9146.2|9143.4|9146.2|9143.4|9141.2|9138.4|131
1645626220000|2022-02-23 14:23:40|9145.7|9142.9|9145.7|9142.9|9146.7|9143.9|9144.7|9141.9|81
1645626230000|2022-02-23 14:23:50|9144.4|9141.6|9145.2|9142.4|9145.7|9142.9|9144.2|9141.4|58
1645626240000|2022-02-23 14:24:00|9146.7|9143.9|9145.3|9142.5|9148.1|9145.3|9144.4|9141.6|115
1645626250000|2022-02-23 14:24:10|9145.4|9142.6|9143.2|9140.4|9146.4|9143.6|9143.2|9140.4|44
1645626260000|2022-02-23 14:24:20|9144.1|9141.3|9141.8|9139|9144.8|9142|9141.4|9138.6|97
1645626270000|2022-02-23 14:24:30|9142.3|9139.5|9145.2|9142.4|9145.2|9142.4|9141.3|9138.5|198
1645626280000|2022-02-23 14:24:40|9144.4|9141.6|9145.2|9142.4|9145.2|9142.4|9143.7|9140.9|27
1645626290000|2022-02-23 14:24:50|9144.7|9141.9|9144.7|9141.9|9145.2|9142.4|9144.2|9141.4|15
1645626300000|2022-02-23 14:25:00|9144.2|9141.4|9151|9148.2|9154|9151.2|9144.2|9141.4|307
1645626310000|2022-02-23 14:25:10|9151.8|9149|9149|9146.2|9152|9149.2|9147.7|9144.9|138
1645626320000|2022-02-23 14:25:20|9148.5|9145.7|9148|9145.2|9149|9146.2|9147.5|9144.7|30
1645626330000|2022-02-23 14:25:30|9147.5|9144.7|9141.2|9138.4|9147.5|9144.7|9141.2|9138.4|53
1645626340000|2022-02-23 14:25:40|9141.6|9138.8|9142.1|9139.3|9142.1|9139.3|9141|9138.2|56
1645626350000|2022-02-23 14:25:50|9142.6|9139.8|9142.2|9139.4|9144.5|9141.7|9142.1|9139.3|35
1645626360000|2022-02-23 14:26:00|9142.6|9139.8|9135.2|9132.4|9143|9140.2|9135.1|9132.3|136
1645626370000|2022-02-23 14:26:10|9136.1|9133.3|9137.1|9134.3|9137.1|9134.3|9134.1|9131.3|127
1645626380000|2022-02-23 14:26:20|9138|9135.2|9138.1|9135.3|9139.1|9136.3|9137.1|9134.3|43
1645626390000|2022-02-23 14:26:30|9138.6|9135.8|9140.1|9137.3|9140.1|9137.3|9138.1|9135.3|35
1645626400000|2022-02-23 14:26:40|9141|9138.2|9140.1|9137.3|9142.6|9139.8|9140.1|9137.3|46
1645626410000|2022-02-23 14:26:50|9141|9138.2|9142|9139.2|9143.9|9141.1|9141|9138.2|62
1645626420000|2022-02-23 14:27:00|9141.6|9138.8|9143.6|9140.8|9144.1|9141.3|9141.1|9138.3|77
1645626430000|2022-02-23 14:27:10|9144|9141.2|9145.5|9142.7|9148.1|9145.3|9143.1|9140.3|141
1645626440000|2022-02-23 14:27:20|9145.1|9142.3|9142.1|9139.3|9146.5|9143.7|9141.1|9138.3|58
1645626450000|2022-02-23 14:27:30|9141.2|9138.4|9141.1|9138.3|9142.1|9139.3|9140.1|9137.3|56
1645626460000|2022-02-23 14:27:40|9140.6|9137.8|9140.1|9137.3|9141.1|9138.3|9139.1|9136.3|22
1645626470000|2022-02-23 14:27:50|9139.1|9136.3|9138.1|9135.3|9140.6|9137.8|9138.1|9135.3|26
1645626480000|2022-02-23 14:28:00|9137.6|9134.8|9138.6|9135.8|9139|9136.2|9137.1|9134.3|36
1645626490000|2022-02-23 14:28:10|9139|9136.2|9139.1|9136.3|9140.1|9137.3|9138.1|9135.3|81
1645626500000|2022-02-23 14:28:20|||||||||5
1645626510000|2022-02-23 14:28:30|9138.2|9135.4|9139.6|9136.8|9139.6|9136.8|9136.6|9133.8|33
1645626520000|2022-02-23 14:28:40|9139.1|9136.3|9138.6|9135.8|9139.1|9136.3|9137.1|9134.3|38
1645626530000|2022-02-23 14:28:50|9139|9136.2|9137.1|9134.3|9141.1|9138.3|9137.1|9134.3|34
1645626540000|2022-02-23 14:29:00|9137.6|9134.8|9137.6|9134.8|9138.1|9135.3|9137.1|9134.3|25
1645626550000|2022-02-23 14:29:10|9137.2|9134.4|9139.6|9136.8|9140.1|9137.3|9137.1|9134.3|29
1645626560000|2022-02-23 14:29:20|9139|9136.2|9140|9137.2|9140|9137.2|9137.1|9134.3|313
1645626570000|2022-02-23 14:29:30|9140.9|9138.1|9140.5|9137.7|9141|9138.2|9139|9136.2|38
1645626580000|2022-02-23 14:29:40|9141|9138.2|9143.9|9141.1|9143.9|9141.1|9139|9136.2|74
1645626590000|2022-02-23 14:29:50|9143.5|9140.7|9145|9142.2|9146|9143.2|9143|9140.2|83
1645626600000|2022-02-23 14:30:00|9144.2|9141.4|9140|9137.2|9144.9|9142.1|9138|9135.2|108
1645626610000|2022-02-23 14:30:10|9140.8|9138|9140|9137.2|9143|9140.2|9139.5|9136.7|83
1645626620000|2022-02-23 14:30:20|9139.5|9136.7|9130|9127.2|9139.5|9136.7|9129.1|9126.3|168
1645626630000|2022-02-23 14:30:30|9129.6|9126.8|9130|9127.2|9132|9129.2|9129.1|9126.3|95
1645626640000|2022-02-23 14:30:40|9129.6|9126.8|9130|9127.2|9130.1|9127.3|9129|9126.2|58
1645626650000|2022-02-23 14:30:50|9130.1|9127.3|9135|9132.2|9136.1|9133.3|9130|9127.2|161
1645626660000|2022-02-23 14:31:00|9135.9|9133.1|9133|9130.2|9136|9133.2|9131.1|9128.3|115
1645626670000|2022-02-23 14:31:10|9133.2|9130.4|9130|9127.2|9133.6|9130.8|9129|9126.2|101
1645626680000|2022-02-23 14:31:20|9130.1|9127.3|9129|9126.2|9132.1|9129.3|9125.1|9122.3|172
1645626690000|2022-02-23 14:31:30|9128.6|9125.8|9140.1|9137.3|9141|9138.2|9128|9125.2|200
1645626700000|2022-02-23 14:31:40|9140|9137.2|9141.9|9139.1|9142.9|9140.1|9137.5|9134.7|131
1645626710000|2022-02-23 14:31:50|9141.8|9139|9141.7|9138.9|9144.9|9142.1|9139|9136.2|210
1645626720000|2022-02-23 14:32:00|9142.1|9139.3|9141.7|9138.9|9143.5|9140.7|9139.3|9136.5|65
1645626730000|2022-02-23 14:32:10|9141.2|9138.4|9142.6|9139.8|9143.1|9140.3|9139.7|9136.9|36
1645626740000|2022-02-23 14:32:20|9143.4|9140.6|9140.8|9138|9145.1|9142.3|9139.5|9136.7|137
1645626750000|2022-02-23 14:32:30|9140.4|9137.6|9143.8|9141|9144.3|9141.5|9140.3|9137.5|34
1645626760000|2022-02-23 14:32:40|9143.9|9141.1|9143.9|9141.1|9145.7|9142.9|9142.8|9140|45
1645626770000|2022-02-23 14:32:50|9143.8|9141|9143.9|9141.1|9144.8|9142|9140.9|9138.1|74
1645626780000|2022-02-23 14:33:00|9144.7|9141.9|9157.7|9154.9|9159.7|9156.9|9144.7|9141.9|283
1645626790000|2022-02-23 14:33:10|9157.8|9155|9159.7|9156.9|9160.7|9157.9|9157.8|9155|189
1645626800000|2022-02-23 14:33:20|9160.2|9157.4|9160.7|9157.9|9167.6|9164.8|9159.3|9156.5|326
1645626810000|2022-02-23 14:33:30|9160.3|9157.5|9159.3|9156.5|9160.3|9157.5|9156.8|9154|120
1645626820000|2022-02-23 14:33:40|9159.7|9156.9|9158.8|9156|9159.9|9157.1|9157.7|9154.9|64
1645626830000|2022-02-23 14:33:50|9158.9|9156.1|9158.8|9156|9161.3|9158.5|9158.8|9156|43
1645626840000|2022-02-23 14:34:00|9157.9|9155.1|9149.9|9147.1|9158.3|9155.5|9148.9|9146.1|184
1645626850000|2022-02-23 14:34:10|9150.4|9147.6|9148.9|9146.1|9150.4|9147.6|9147.9|9145.1|45
1645626860000|2022-02-23 14:34:20|9148.4|9145.6|9147|9144.2|9148.9|9146.1|9146|9143.2|73
1645626870000|2022-02-23 14:34:30|9146.9|9144.1|9153.5|9150.7|9154.9|9152.1|9146.9|9144.1|91
1645626880000|2022-02-23 14:34:40|9154|9151.2|9154|9151.2|9154.9|9152.1|9151.5|9148.7|49
1645626890000|2022-02-23 14:34:50|9153.9|9151.1|9150.9|9148.1|9154.9|9152.1|9150.9|9148.1|23
1645626900000|2022-02-23 14:35:00|9151.4|9148.6|9153.9|9151.1|9153.9|9151.1|9148.6|9145.8|164
1645626910000|2022-02-23 14:35:10|9153.8|9151|9155.7|9152.9|9158.3|9155.5|9153.7|9150.9|97
1645626920000|2022-02-23 14:35:20|9156.1|9153.3|9157.1|9154.3|9157.7|9154.9|9153.8|9151|69
1645626930000|2022-02-23 14:35:30|9157.2|9154.4|9158.4|9155.6|9159.5|9156.7|9157.2|9154.4|93
1645626940000|2022-02-23 14:35:40|9158.5|9155.7|9157.5|9154.7|9159.5|9156.7|9154.8|9152|91
1645626950000|2022-02-23 14:35:50|9157.6|9154.8|9159|9156.2|9159|9156.2|9156.8|9154|36
1645626960000|2022-02-23 14:36:00|9158.6|9155.8|9159|9156.2|9160|9157.2|9157.6|9154.8|38
1645626970000|2022-02-23 14:36:10|9159.4|9156.6|9158.5|9155.7|9160.5|9157.7|9158.5|9155.7|45
1645626980000|2022-02-23 14:36:20|9158.6|9155.8|9159.6|9156.8|9161.5|9158.7|9157.6|9154.8|88
1645626990000|2022-02-23 14:36:30|9160|9157.2|9166|9163.2|9167|9164.2|9159.6|9156.8|116
1645627000000|2022-02-23 14:36:40|9166.4|9163.6|9165.4|9162.6|9167.3|9164.5|9164.5|9161.7|70
1645627010000|2022-02-23 14:36:50|9165.6|9162.8|9165.3|9162.5|9166.4|9163.6|9162.9|9160.1|138
1645627020000|2022-02-23 14:37:00|9165.4|9162.6|9165.3|9162.5|9166.3|9163.5|9162.4|9159.6|106
1645627030000|2022-02-23 14:37:10|9165.7|9162.9|9168.5|9165.7|9172.3|9169.5|9165.7|9162.9|255
1645627040000|2022-02-23 14:37:20|9168.9|9166.1|9172.4|9169.6|9174.4|9171.6|9168.6|9165.8|101
1645627050000|2022-02-23 14:37:30|9172.5|9169.7|9174.4|9171.6|9174.4|9171.6|9170.5|9167.7|124
1645627060000|2022-02-23 14:37:40|9174.5|9171.7|9177.2|9174.4|9178.1|9175.3|9173.4|9170.6|95
1645627070000|2022-02-23 14:37:50|9178|9175.2|9179.3|9176.5|9181.2|9178.4|9176.3|9173.5|210
1645627080000|2022-02-23 14:38:00|9180.1|9177.3|9186.3|9183.5|9186.7|9183.9|9180.1|9177.3|347
1645627090000|2022-02-23 14:38:10|9186.2|9183.4|9188.5|9185.7|9188.9|9186.1|9185.4|9182.6|366
1645627100000|2022-02-23 14:38:20|9189|9186.2|9188.1|9185.3|9189.8|9187|9187.1|9184.3|162
1645627110000|2022-02-23 14:38:30|9188.9|9186.1|9181.3|9178.5|9190.1|9187.3|9181.3|9178.5|159
1645627120000|2022-02-23 14:38:40|9181.2|9178.4|9180.2|9177.4|9183.1|9180.3|9179.2|9176.4|115
1645627130000|2022-02-23 14:38:50|9179.4|9176.6|9181.2|9178.4|9181.9|9179.1|9174.3|9171.5|324
1645627140000|2022-02-23 14:39:00|9181.8|9179|9180.3|9177.5|9183.2|9180.4|9180.2|9177.4|102
1645627150000|2022-02-23 14:39:10|9179.5|9176.7|9175.3|9172.5|9180.3|9177.5|9175.3|9172.5|90
1645627160000|2022-02-23 14:39:20|9175.2|9172.4|9175.3|9172.5|9177.2|9174.4|9170.8|9168|146
1645627170000|2022-02-23 14:39:30|9175.7|9172.9|9173.3|9170.5|9177.3|9174.5|9172.9|9170.1|95
1645627180000|2022-02-23 14:39:40|9173.4|9170.6|9174.3|9171.5|9174.4|9171.6|9171.4|9168.6|88
1645627190000|2022-02-23 14:39:50|9173.9|9171.1|9172.9|9170.1|9174.3|9171.5|9171.9|9169.1|86
1645627200000|2022-02-23 14:40:00|9172.5|9169.7|9170.4|9167.6|9175.9|9173.1|9167.4|9164.6|187
1645627210000|2022-02-23 14:40:10|9170.5|9167.7|9169.5|9166.7|9171.5|9168.7|9169.5|9166.7|68
1645627220000|2022-02-23 14:40:20|9169.4|9166.6|9168.5|9165.7|9172.4|9169.6|9168.5|9165.7|72
1645627230000|2022-02-23 14:40:30|9168.4|9165.6|9167.3|9164.5|9168.5|9165.7|9166.6|9163.8|59
1645627240000|2022-02-23 14:40:40|9166.9|9164.1|9171.3|9168.5|9171.3|9168.5|9164.3|9161.5|127
1645627250000|2022-02-23 14:40:50|9171.2|9168.4|9171.8|9169|9175.3|9172.5|9171.2|9168.4|65
1645627260000|2022-02-23 14:41:00|9172.2|9169.4|9174.3|9171.5|9177.3|9174.5|9172.2|9169.4|95
1645627270000|2022-02-23 14:41:10|9173.5|9170.7|9167.4|9164.6|9174.3|9171.5|9166.9|9164.1|71
1645627280000|2022-02-23 14:41:20|9167.3|9164.5|9166.9|9164.1|9169.3|9166.5|9166.4|9163.6|72
1645627290000|2022-02-23 14:41:30|9167.3|9164.5|9167.7|9164.9|9170.3|9167.5|9166.3|9163.5|51
1645627300000|2022-02-23 14:41:40|9167.3|9164.5|9165.3|9162.5|9168.2|9165.4|9163.3|9160.5|149
1645627310000|2022-02-23 14:41:50|9165.2|9162.4|9165.3|9162.5|9167.3|9164.5|9163.3|9160.5|63
1645627320000|2022-02-23 14:42:00|9164.5|9161.7|9174.6|9171.8|9177.1|9174.3|9164.3|9161.5|143
1645627330000|2022-02-23 14:42:10|9175.1|9172.3|9179.1|9176.3|9179.1|9176.3|9174.3|9171.5|166
1645627340000|2022-02-23 14:42:20|9179|9176.2|9177.5|9174.7|9180.1|9177.3|9176.1|9173.3|106
1645627350000|2022-02-23 14:42:30|9177.6|9174.8|9177.1|9174.3|9180|9177.2|9177.1|9174.3|59
1645627360000|2022-02-23 14:42:40|9177.5|9174.7|9182|9179.2|9182|9179.2|9176.6|9173.8|38
1645627370000|2022-02-23 14:42:50|9182.4|9179.6|9183.1|9180.3|9183.5|9180.7|9180.1|9177.3|143
1645627380000|2022-02-23 14:43:00|9183.5|9180.7|9184.1|9181.3|9186|9183.2|9182.1|9179.3|120
1645627390000|2022-02-23 14:43:10|9184|9181.2|9182.1|9179.3|9184.1|9181.3|9182.1|9179.3|29
1645627400000|2022-02-23 14:43:20|9181.7|9178.9|9177.1|9174.3|9183.1|9180.3|9176.7|9173.9|118
1645627410000|2022-02-23 14:43:30|9177.2|9174.4|9178.1|9175.3|9180.1|9177.3|9177.1|9174.3|44
1645627420000|2022-02-23 14:43:40|9178.5|9175.7|9182.5|9179.7|9182.5|9179.7|9178.1|9175.3|40
1645627430000|2022-02-23 14:43:50|9182.1|9179.3|9182.1|9179.3|9183.2|9180.4|9180.1|9177.3|59
1645627440000|2022-02-23 14:44:00|9182.9|9180.1|9185.1|9182.3|9186.1|9183.3|9182.5|9179.7|88
1645627450000|2022-02-23 14:44:10|9185.5|9182.7|9189.5|9186.7|9191.1|9188.3|9185.1|9182.3|125
1645627460000|2022-02-23 14:44:20|9189.6|9186.8|9191.1|9188.3|9191.1|9188.3|9188.1|9185.3|107
1645627470000|2022-02-23 14:44:30|9191.9|9189.1|9186.1|9183.3|9192.1|9189.3|9185.2|9182.4|86
1645627480000|2022-02-23 14:44:40|9186.9|9184.1|9189.1|9186.3|9189.6|9186.8|9186.1|9183.3|39
1645627490000|2022-02-23 14:44:50|9189.9|9187.1|9188.1|9185.3|9191.1|9188.3|9187.6|9184.8|46
1645627500000|2022-02-23 14:45:00|9188.9|9186.1|9191.1|9188.3|9196|9193.2|9188.5|9185.7|306
1645627510000|2022-02-23 14:45:10|9191.9|9189.1|9191.1|9188.3|9192.1|9189.3|9187.1|9184.3|188
1645627520000|2022-02-23 14:45:20|9191|9188.2|9190|9187.2|9192.1|9189.3|9188.3|9185.5|88
1645627530000|2022-02-23 14:45:30|9189.6|9186.8|9193|9190.2|9193.1|9190.3|9189.1|9186.3|117
1645627540000|2022-02-23 14:45:40|9193.1|9190.3|9191.8|9189|9193.8|9191|9189.1|9186.3|138
1645627550000|2022-02-23 14:45:50|9191.2|9188.4|9188|9185.2|9192|9189.2|9188|9185.2|45
1645627560000|2022-02-23 14:46:00|9188.1|9185.3|9190|9187.2|9192|9189.2|9188.1|9185.3|67
1645627570000|2022-02-23 14:46:10|9190.4|9187.6|9188.5|9185.7|9190.8|9188|9187|9184.2|37
1645627580000|2022-02-23 14:46:20|9188.4|9185.6|9189.5|9186.7|9190.9|9188.1|9188|9185.2|57
1645627590000|2022-02-23 14:46:30|9189.9|9187.1|9194|9191.2|9194.9|9192.1|9188|9185.2|138
1645627600000|2022-02-23 14:46:40|9193.4|9190.6|9196.9|9194.1|9200.9|9198.1|9192.8|9190|372
1645627610000|2022-02-23 14:46:50|9197|9194.2|9197.9|9195.1|9198|9195.2|9195.2|9192.4|139
1645627620000|2022-02-23 14:47:00|9197.8|9195|9199.8|9197|9200.9|9198.1|9197.4|9194.6|134
1645627630000|2022-02-23 14:47:10|9199.9|9197.1|9203.3|9200.5|9203.3|9200.5|9199.8|9197|96
1645627640000|2022-02-23 14:47:20|9203.4|9200.6|9201.8|9199|9206.7|9203.9|9199|9196.2|198
1645627650000|2022-02-23 14:47:30|9201.4|9198.6|9199.9|9197.1|9201.9|9199.1|9199.9|9197.1|61
1645627660000|2022-02-23 14:47:40|9200.7|9197.9|9198.9|9196.1|9200.9|9198.1|9195.9|9193.1|141
1645627670000|2022-02-23 14:47:50|9199.9|9197.1|9196.9|9194.1|9200.7|9197.9|9196|9193.2|82
1645627680000|2022-02-23 14:48:00|9197.3|9194.5|9208.7|9205.9|9209.9|9207.1|9197|9194.2|393
1645627690000|2022-02-23 14:48:10|9208.3|9205.5|9204.7|9201.9|9208.7|9205.9|9204.7|9201.9|147
1645627700000|2022-02-23 14:48:20|9203.8|9201|9203.7|9200.9|9205.6|9202.8|9202.2|9199.4|102
1645627710000|2022-02-23 14:48:30|9203.8|9201|9201.8|9199|9204.7|9201.9|9199.3|9196.5|280
1645627720000|2022-02-23 14:48:40|9201.9|9199.1|9205.8|9203|9210.6|9207.8|9201.9|9199.1|365
1645627730000|2022-02-23 14:48:50|9205.7|9202.9|9205.7|9202.9|9207.6|9204.8|9202.8|9200|216
1645627740000|2022-02-23 14:49:00|9205.6|9202.8|9203.7|9200.9|9208.6|9205.8|9203.6|9200.8|329
1645627750000|2022-02-23 14:49:10|9204.5|9201.7|9202.7|9199.9|9204.7|9201.9|9199.7|9196.9|197
1645627760000|2022-02-23 14:49:20|9202.4|9199.6|9207.7|9204.9|9208.7|9205.9|9200.7|9197.9|153
1645627770000|2022-02-23 14:49:30|9207.3|9204.5|9214.7|9211.9|9217.2|9214.4|9206.7|9203.9|324
1645627780000|2022-02-23 14:49:40|9214.8|9212|9217.6|9214.8|9217.6|9214.8|9212.8|9210|185
1645627790000|2022-02-23 14:49:50|9217.7|9214.9|9218.7|9215.9|9220.7|9217.9|9213.6|9210.8|298
1645627800000|2022-02-23 14:50:00|9219.1|9216.3|9216.7|9213.9|9219.7|9216.9|9216.7|9213.9|104
1645627810000|2022-02-23 14:50:10|9217.5|9214.7|9214.7|9211.9|9217.6|9214.8|9214.6|9211.8|109
1645627820000|2022-02-23 14:50:20|9215.6|9212.8|9209.7|9206.9|9215.6|9212.8|9208.3|9205.5|187
1645627830000|2022-02-23 14:50:30|9208.9|9206.1|9208.3|9205.5|9211.1|9208.3|9206.7|9203.9|144
1645627840000|2022-02-23 14:50:40|9208.2|9205.4|9209.8|9207|9211.1|9208.3|9206.7|9203.9|147
1645627850000|2022-02-23 14:50:50|9210.4|9207.6|9213.7|9210.9|9214.7|9211.9|9210.4|9207.6|120
1645627860000|2022-02-23 14:51:00|9214.5|9211.7|9217.7|9214.9|9218.7|9215.9|9213.7|9210.9|110
1645627870000|2022-02-23 14:51:10|9216.8|9214|9219.6|9216.8|9221.6|9218.8|9216.7|9213.9|363
1645627880000|2022-02-23 14:51:20|9218.7|9215.9|9217.6|9214.8|9219.5|9216.7|9217.6|9214.8|100
1645627890000|2022-02-23 14:51:30|9217.7|9214.9|9217.6|9214.8|9220.6|9217.8|9216.9|9214.1|110
1645627900000|2022-02-23 14:51:40|9218.6|9215.8|9218.7|9215.9|9220.6|9217.8|9216.9|9214.1|152
1645627910000|2022-02-23 14:51:50|9218.6|9215.8|9219.5|9216.7|9221.5|9218.7|9218.5|9215.7|201
1645627920000|2022-02-23 14:52:00|9220.4|9217.6|9222.4|9219.6|9223.4|9220.6|9220.4|9217.6|124
1645627930000|2022-02-23 14:52:10|9222.5|9219.7|9221.9|9219.1|9223.4|9220.6|9221.4|9218.6|87
1645627940000|2022-02-23 14:52:20|9222|9219.2|9218.3|9215.5|9222.9|9220.1|9218.3|9215.5|122
1645627950000|2022-02-23 14:52:30|9217.5|9214.7|9220.3|9217.5|9220.8|9218|9217.3|9214.5|137
1645627960000|2022-02-23 14:52:40|9221.2|9218.4|9218.4|9215.6|9221.3|9218.5|9218.4|9215.6|34
1645627970000|2022-02-23 14:52:50|9218.8|9216|9212.5|9209.7|9218.8|9216|9209.5|9206.7|381
1645627980000|2022-02-23 14:53:00|9212.1|9209.3|9218.3|9215.5|9218.7|9215.9|9211.5|9208.7|208
1645627990000|2022-02-23 14:53:10|9217.9|9215.1|9218.3|9215.5|9220.3|9217.5|9217.3|9214.5|84
1645628000000|2022-02-23 14:53:20|9217.9|9215.1|9218.9|9216.1|9221.4|9218.6|9216.4|9213.6|133
1645628010000|2022-02-23 14:53:30|9219.3|9216.5|9219.3|9216.5|9219.4|9216.6|9217.4|9214.6|63
1645628020000|2022-02-23 14:53:40|9218.4|9215.6|9221.3|9218.5|9221.3|9218.5|9216.3|9213.5|195
1645628030000|2022-02-23 14:53:50|9220.5|9217.7|9219.9|9217.1|9223.3|9220.5|9219.4|9216.6|163
1645628040000|2022-02-23 14:54:00|9219.5|9216.7|9215.3|9212.5|9220.3|9217.5|9214.3|9211.5|56
1645628050000|2022-02-23 14:54:10|9215.4|9212.6|9215.3|9212.5|9219.2|9216.4|9214.3|9211.5|453
1645628060000|2022-02-23 14:54:20|9215.4|9212.6|9213.4|9210.6|9216.4|9213.6|9212.3|9209.5|85
1645628070000|2022-02-23 14:54:30|9213.3|9210.5|9215.3|9212.5|9215.3|9212.5|9212.3|9209.5|39
1645628080000|2022-02-23 14:54:40|9214.9|9212.1|9214.3|9211.5|9215.3|9212.5|9214.3|9211.5|34
1645628090000|2022-02-23 14:54:50|9214.7|9211.9|9211.3|9208.5|9215.7|9212.9|9210.6|9207.8|75
1645628100000|2022-02-23 14:55:00|9212.2|9209.4|9211.9|9209.1|9215.2|9212.4|9210.5|9207.7|186
1645628110000|2022-02-23 14:55:10|9211.4|9208.6|9214.5|9211.7|9215.3|9212.5|9211.4|9208.6|73
1645628120000|2022-02-23 14:55:20|9214.9|9212.1|9217.4|9214.6|9218.4|9215.6|9214.9|9212.1|93
1645628130000|2022-02-23 14:55:30|9217.6|9214.8|9215.5|9212.7|9218.5|9215.7|9215.5|9212.7|57
1645628140000|2022-02-23 14:55:40|9215.9|9213.1|9220.3|9217.5|9220.7|9217.9|9215.5|9212.7|63
1645628150000|2022-02-23 14:55:50|9219.9|9217.1|9220.4|9217.6|9222.3|9219.5|9219.8|9217|109
1645628160000|2022-02-23 14:56:00|9220.3|9217.5|9218.4|9215.6|9220.4|9217.6|9218.3|9215.5|57
1645628170000|2022-02-23 14:56:10|9218.3|9215.5|9217.9|9215.1|9219.3|9216.5|9217.3|9214.5|60
1645628180000|2022-02-23 14:56:20|9218.3|9215.5|9218.3|9215.5|9219.3|9216.5|9218.3|9215.5|29
1645628190000|2022-02-23 14:56:30|9218.4|9215.6|9219.3|9216.5|9219.4|9216.6|9218.3|9215.5|17
1645628200000|2022-02-23 14:56:40|9219.4|9216.6|9221.3|9218.5|9221.3|9218.5|9218.4|9215.6|51
1645628210000|2022-02-23 14:56:50|9221.2|9218.4|9214.5|9211.7|9221.3|9218.5|9214.4|9211.6|180
1645628220000|2022-02-23 14:57:00|9215.3|9212.5|9215.4|9212.6|9216.4|9213.6|9214.5|9211.7|28
1645628230000|2022-02-23 14:57:10|9215.8|9213|9217.9|9215.1|9218.4|9215.6|9213.5|9210.7|89
1645628240000|2022-02-23 14:57:20|9217.4|9214.6|9216|9213.2|9217.5|9214.7|9213.5|9210.7|136
1645628250000|2022-02-23 14:57:30|9215.5|9212.7|9216.5|9213.7|9217.4|9214.6|9215.5|9212.7|38
1645628260000|2022-02-23 14:57:40|9216.4|9213.6|9223.4|9220.6|9228.8|9226|9216.4|9213.6|294
1645628270000|2022-02-23 14:57:50|9223.5|9220.7|9224.4|9221.6|9225.4|9222.6|9223.5|9220.7|76
1645628280000|2022-02-23 14:58:00|9223.6|9220.8|9237.8|9235|9239.3|9236.5|9223.4|9220.6|307
1645628290000|2022-02-23 14:58:10|9237.4|9234.6|9236.5|9233.7|9242.1|9239.3|9234.5|9231.7|396
1645628300000|2022-02-23 14:58:20|9236.4|9233.6|9234.5|9231.7|9236.9|9234.1|9232.5|9229.7|128
1645628310000|2022-02-23 14:58:30|9234.9|9232.1|9235.5|9232.7|9237.8|9235|9234.5|9231.7|183
1645628320000|2022-02-23 14:58:40|9236.5|9233.7|9236.5|9233.7|9239.9|9237.1|9235.4|9232.6|104
1645628330000|2022-02-23 14:58:50|9236.6|9233.8|9236.5|9233.7|9239|9236.2|9235.5|9232.7|75
1645628340000|2022-02-23 14:59:00|9236.1|9233.3|9237.4|9234.6|9239.4|9236.6|9234.6|9231.8|172
1645628350000|2022-02-23 14:59:10|9237|9234.2|9234.5|9231.7|9237.5|9234.7|9231.5|9228.7|356
1645628360000|2022-02-23 14:59:20|9235.4|9232.6|9234.5|9231.7|9236.5|9233.7|9234|9231.2|39
1645628370000|2022-02-23 14:59:30|9234.6|9231.8|9234.5|9231.7|9235.3|9232.5|9231|9228.2|271
1645628380000|2022-02-23 14:59:40|9235.3|9232.5|9235.3|9232.5|9236.4|9233.6|9234.3|9231.5|171
1645628390000|2022-02-23 14:59:50|9234.9|9232.1|9234.3|9231.5|9236.3|9233.5|9233.4|9230.6|58
1645628400000|2022-02-23 15:00:00|9234.1|9231.3|9239.2|9236.4|9242.2|9239.4|9232.8|9230|431
1645628410000|2022-02-23 15:00:10|9239.6|9236.8|9235.2|9232.4|9240|9237.2|9235.1|9232.3|115
1645628420000|2022-02-23 15:00:20|9235.6|9232.8|9241.7|9238.9|9241.7|9238.9|9235.1|9232.3|111
1645628430000|2022-02-23 15:00:30|9241.3|9238.5|9240.1|9237.3|9242.2|9239.4|9239.3|9236.5|139
1645628440000|2022-02-23 15:00:40|9240.5|9237.7|9243.2|9240.4|9243.2|9240.4|9239.3|9236.5|143
1645628450000|2022-02-23 15:00:50|9243.7|9240.9|9244.4|9241.6|9248.2|9245.4|9243.7|9240.9|220
1645628460000|2022-02-23 15:01:00|9245.3|9242.5|9245.3|9242.5|9247.3|9244.5|9244.4|9241.6|77
1645628470000|2022-02-23 15:01:10|9244.8|9242|9243.3|9240.5|9246.3|9243.5|9242.7|9239.9|103
1645628480000|2022-02-23 15:01:20|9243.4|9240.6|9240.5|9237.7|9244.4|9241.6|9237.6|9234.8|227
1645628490000|2022-02-23 15:01:30|9241.1|9238.3|9252|9249.2|9252|9249.2|9240.6|9237.8|192
1645628500000|2022-02-23 15:01:40|9252.4|9249.6|9262.2|9259.4|9263.2|9260.4|9249.1|9246.3|430
1645628510000|2022-02-23 15:01:50|9262.1|9259.3|9264.1|9261.3|9265.1|9262.3|9259.3|9256.5|448
1645628520000|2022-02-23 15:02:00|9263.3|9260.5|9264.2|9261.4|9267.6|9264.8|9263.1|9260.3|521
1645628530000|2022-02-23 15:02:10|9264.1|9261.3|9266|9263.2|9270|9267.2|9264.1|9261.3|572
1645628540000|2022-02-23 15:02:20|9266.8|9264|9267.1|9264.3|9268|9265.2|9264.1|9261.3|438
1645628550000|2022-02-23 15:02:30|9266.7|9263.9|9271.3|9268.5|9272.1|9269.3|9266.2|9263.4|264
1645628560000|2022-02-23 15:02:40|9271.2|9268.4|9283.1|9280.3|9284.1|9281.3|9271.1|9268.3|465
1645628570000|2022-02-23 15:02:50|9283.6|9280.8|9286.9|9284.1|9288.4|9285.6|9283.1|9280.3|479
1645628580000|2022-02-23 15:03:00|9286.1|9283.3|9282.5|9279.7|9288|9285.2|9282|9279.2|291
1645628590000|2022-02-23 15:03:10|9282.9|9280.1|9286.1|9283.3|9288.1|9285.3|9281.1|9278.3|244
1645628600000|2022-02-23 15:03:20|9286.9|9284.1|9288.2|9285.4|9288.6|9285.8|9285.1|9282.3|149
1645628610000|2022-02-23 15:03:30|9288.6|9285.8|9289.1|9286.3|9290.2|9287.4|9287.2|9284.4|165
1645628620000|2022-02-23 15:03:40|9289.9|9287.1|9292.4|9289.6|9294.5|9291.7|9288.2|9285.4|375
1645628630000|2022-02-23 15:03:50|9292.8|9290|9291.1|9288.3|9294.2|9291.4|9288.3|9285.5|411
1645628640000|2022-02-23 15:04:00|9290.7|9287.9|9297.7|9294.9|9299.2|9296.4|9290.1|9287.3|255
1645628650000|2022-02-23 15:04:10|9297.3|9294.5|9301.5|9298.7|9302.1|9299.3|9297.1|9294.3|215
1645628660000|2022-02-23 15:04:20|9301.6|9298.8|9307|9304.2|9308|9305.2|9299.1|9296.3|460
1645628670000|2022-02-23 15:04:30|9307.4|9304.6|9316|9313.2|9317.1|9314.3|9305.8|9303|382
1645628680000|2022-02-23 15:04:40|9316.5|9313.7|9314.5|9311.7|9316.9|9314.1|9310.5|9307.7|456
1645628690000|2022-02-23 15:04:50|9315|9312.2|9313.9|9311.1|9315|9312.2|9309.1|9306.3|312
1645628700000|2022-02-23 15:05:00|9313.1|9310.3|9308.9|9306.1|9313.9|9311.1|9307.1|9304.3|296
1645628710000|2022-02-23 15:05:10|9309.1|9306.3|9308.4|9305.6|9310.4|9307.6|9306.9|9304.1|185
1645628720000|2022-02-23 15:05:20|9308.8|9306|9301|9298.2|9308.9|9306.1|9301|9298.2|301
1645628730000|2022-02-23 15:05:30|9301.1|9298.3|9299.1|9296.3|9303.1|9300.3|9297|9294.2|299
1645628740000|2022-02-23 15:05:40|9298.2|9295.4|9297.1|9294.3|9299.1|9296.3|9297.1|9294.3|269
1645628750000|2022-02-23 15:05:50|9297|9294.2|9294.1|9291.3|9298.2|9295.4|9293.1|9290.3|333
1645628760000|2022-02-23 15:06:00|9295.1|9292.3|9297.7|9294.9|9299|9296.2|9293.1|9290.3|295
1645628770000|2022-02-23 15:06:10|9297.6|9294.8|9300.1|9297.3|9301|9298.2|9296.1|9293.3|187
1645628780000|2022-02-23 15:06:20|9300.5|9297.7|9306.1|9303.3|9306.5|9303.7|9300.1|9297.3|254
1645628790000|2022-02-23 15:06:30|9306.5|9303.7|9305|9302.2|9308.9|9306.1|9302.1|9299.3|133
1645628800000|2022-02-23 15:06:40|9304.9|9302.1|9303.1|9300.3|9306|9303.2|9303|9300.2|145
1645628810000|2022-02-23 15:06:50|9303|9300.2|9304.1|9301.3|9305.1|9302.3|9299.1|9296.3|120
1645628820000|2022-02-23 15:07:00|9304.5|9301.7|9311.9|9309.1|9314|9311.2|9304.5|9301.7|184
1645628830000|2022-02-23 15:07:10|9312|9309.2|9305.1|9302.3|9312.9|9310.1|9304.1|9301.3|196
1645628840000|2022-02-23 15:07:20|9305|9302.2|9305.5|9302.7|9307|9304.2|9301.1|9298.3|124
1645628850000|2022-02-23 15:07:30|9305.9|9303.1|9308.9|9306.1|9309.9|9307.1|9304.5|9301.7|223
1645628860000|2022-02-23 15:07:40|9308|9305.2|9307.9|9305.1|9309.5|9306.7|9307.4|9304.6|44
1645628870000|2022-02-23 15:07:50|9307.1|9304.3|9305|9302.2|9307.1|9304.3|9302.1|9299.3|109
1645628880000|2022-02-23 15:08:00|9304.9|9302.1|9310.5|9307.7|9313|9310.2|9304.9|9302.1|104
1645628890000|2022-02-23 15:08:10|9310.1|9307.3|9312.5|9309.7|9313|9310.2|9309.7|9306.9|88
1645628900000|2022-02-23 15:08:20|9312.9|9310.1|9313|9310.2|9316|9313.2|9311.5|9308.7|284
1645628910000|2022-02-23 15:08:30|9312.2|9309.4|9321.9|9319.1|9323.8|9321|9312|9309.2|390
1645628920000|2022-02-23 15:08:40|9321.8|9319|9319.7|9316.9|9322.7|9319.9|9317.7|9314.9|262
1645628930000|2022-02-23 15:08:50|9320.2|9317.4|9318.7|9315.9|9320.7|9317.9|9318.2|9315.4|170
1645628940000|2022-02-23 15:09:00|9319.6|9316.8|9312.8|9310|9320.7|9317.9|9311.8|9309|353
1645628950000|2022-02-23 15:09:10|9312.7|9309.9|9315.8|9313|9315.9|9313.1|9311.8|9309|81
1645628960000|2022-02-23 15:09:20|9315.3|9312.5|9317.9|9315.1|9317.9|9315.1|9314.9|9312.1|64
1645628970000|2022-02-23 15:09:30|9318|9315.2|9319.8|9317|9321.9|9319.1|9316.9|9314.1|138
1645628980000|2022-02-23 15:09:40|9319|9316.2|9327.7|9324.9|9330.2|9327.4|9316.9|9314.1|343
1645628990000|2022-02-23 15:09:50|9327.8|9325|9328.7|9325.9|9330.2|9327.4|9326.7|9323.9|282
1645629000000|2022-02-23 15:10:00|9329.2|9326.4|9328.2|9325.4|9330.7|9327.9|9323.7|9320.9|197
1645629010000|2022-02-23 15:10:10|9327.8|9325|9326.7|9323.9|9328.7|9325.9|9325.8|9323|73
1645629020000|2022-02-23 15:10:20|9327.7|9324.9|9326.7|9323.9|9328.7|9325.9|9325.2|9322.4|98
1645629030000|2022-02-23 15:10:30|9326.3|9323.5|9332.7|9329.9|9335.7|9332.9|9325.9|9323.1|486
1645629040000|2022-02-23 15:10:40|9333.2|9330.4|9338.7|9335.9|9340.5|9337.7|9332.8|9330|343
1645629050000|2022-02-23 15:10:50|9339.2|9336.4|9338.7|9335.9|9342|9339.2|9337.8|9335|428
1645629060000|2022-02-23 15:11:00|9337.7|9334.9|9339.6|9336.8|9339.6|9336.8|9333.6|9330.8|234
1645629070000|2022-02-23 15:11:10|9340.4|9337.6|9346.7|9343.9|9349.6|9346.8|9340.4|9337.6|492
1645629080000|2022-02-23 15:11:20|9347|9344.2|9351.4|9348.6|9352.5|9349.7|9347|9342.5|494
1645629090000|2022-02-23 15:11:30|9351.8|9349|9355.4|9352.6|9356.3|9353.5|9351.5|9348.7|254
1645629100000|2022-02-23 15:11:40|9354.6|9351.8|9359.8|9357|9362.2|9359.4|9353.4|9350.6|458
1645629110000|2022-02-23 15:11:50|9360.2|9357.4|9349.4|9346.6|9361|9358.2|9348.4|9345.6|465
1645629120000|2022-02-23 15:12:00|9349|9346.2|9337.6|9334.8|9349|9346.2|9337.5|9334.7|555
1645629130000|2022-02-23 15:12:10|9337.1|9334.3|9336.6|9333.8|9339.6|9336.8|9331.6|9328.8|244
1645629140000|2022-02-23 15:12:20|9336.7|9333.9|9337.1|9334.3|9339.7|9336.9|9335.6|9332.8|146
1645629150000|2022-02-23 15:12:30|9336.7|9333.9|9336.7|9333.9|9337.7|9334.9|9333.7|9330.9|218
1645629160000|2022-02-23 15:12:40|9336.3|9333.5|9325|9322.2|9336.8|9334|9325|9322.2|260
1645629170000|2022-02-23 15:12:50|9324.5|9321.7|9322|9319.2|9327.6|9324.8|9321|9318.2|328
1645629180000|2022-02-23 15:13:00|9322.8|9320|9321.3|9318.5|9327.7|9324.9|9320.8|9318|325
1645629190000|2022-02-23 15:13:10|9321.7|9318.9|9318.9|9316.1|9324.3|9321.5|9318.8|9316|207
1645629200000|2022-02-23 15:13:20|9319.3|9316.5|9320.7|9317.9|9321.8|9319|9318.8|9316|108
1645629210000|2022-02-23 15:13:30|9320.3|9317.5|9326.3|9323.5|9330.6|9327.8|9319.9|9317.1|180
1645629220000|2022-02-23 15:13:40|9325.9|9323.1|9320.7|9317.9|9326.3|9323.5|9320.7|9317.9|87
1645629230000|2022-02-23 15:13:50|9319.9|9317.1|9321.7|9318.9|9321.8|9319|9318.8|9316|107
1645629240000|2022-02-23 15:14:00|9322.7|9319.9|9321.7|9318.9|9326.7|9323.9|9321.6|9318.8|157
1645629250000|2022-02-23 15:14:10|9321.9|9319.1|9316.9|9314.1|9323.7|9320.9|9316.8|9314|164
1645629260000|2022-02-23 15:14:20|9316.5|9313.7|9311.1|9308.3|9316.5|9313.7|9308|9305.2|453
1645629270000|2022-02-23 15:14:30|9311|9308.2|9309.3|9306.5|9314.9|9312.1|9307.2|9304.4|216
1645629280000|2022-02-23 15:14:40|9309.7|9306.9|9303.5|9300.7|9311.3|9308.5|9302.4|9299.6|475
1645629290000|2022-02-23 15:14:50|9303.1|9300.3|9311.5|9308.7|9312.4|9309.6|9303|9300.2|300
1645629300000|2022-02-23 15:15:00|9311.9|9309.1|9313.5|9310.7|9314.4|9311.6|9310.5|9307.7|179
1645629310000|2022-02-23 15:15:10|9314|9311.2|9313.4|9310.6|9317.9|9315.1|9312.4|9309.6|194
1645629320000|2022-02-23 15:15:20|9313.8|9311|9312.4|9309.6|9317.3|9314.5|9312.4|9309.6|106
1645629330000|2022-02-23 15:15:30|9312.5|9309.7|9314.3|9311.5|9314.3|9311.5|9311.3|9308.5|70
1645629340000|2022-02-23 15:15:40|9315.3|9312.5|9313.3|9310.5|9315.3|9312.5|9311.2|9308.4|152
1645629350000|2022-02-23 15:15:50|9313.4|9310.6|9315.3|9312.5|9316.3|9313.5|9313.3|9310.5|94
1645629360000|2022-02-23 15:16:00|9316.1|9313.3|9319.8|9317|9320.2|9317.4|9312.3|9309.5|231
1645629370000|2022-02-23 15:16:10|9319.9|9317.1|9319.4|9316.6|9323.3|9320.5|9319.3|9316.5|282
1645629380000|2022-02-23 15:16:20|9320.2|9317.4|9324.1|9321.3|9328.1|9325.3|9318.4|9315.6|332
1645629390000|2022-02-23 15:16:30|9323.6|9320.8|9322.1|9319.3|9325.1|9322.3|9321.2|9318.4|146
1645629400000|2022-02-23 15:16:40|9321.7|9318.9|9322.3|9319.5|9325.3|9322.5|9321.3|9318.5|84
1645629410000|2022-02-23 15:16:50|9323.3|9320.5|9326.1|9323.3|9328.9|9326.1|9323.1|9320.3|198
1645629420000|2022-02-23 15:17:00|9326.2|9323.4|9326.1|9323.3|9326.2|9323.4|9323.2|9320.4|89
1645629430000|2022-02-23 15:17:10|9326|9323.2|9331.1|9328.3|9333|9330.2|9325.1|9322.3|148
1645629440000|2022-02-23 15:17:20|9331.5|9328.7|9338|9335.2|9340|9337.2|9331.1|9328.3|224
1645629450000|2022-02-23 15:17:30|9337.1|9334.3|9334.1|9331.3|9338.7|9335.9|9333.1|9330.3|89
1645629460000|2022-02-23 15:17:40|9334.5|9331.7|9321.2|9318.4|9334.6|9331.8|9320.2|9317.4|207
1645629470000|2022-02-23 15:17:50|9321.6|9318.8|9326.5|9323.7|9328|9325.2|9321.6|9318.8|121
1645629480000|2022-02-23 15:18:00|9326.1|9323.3|9325.7|9322.9|9332.1|9329.3|9325.2|9322.4|177
1645629490000|2022-02-23 15:18:10|9326.1|9323.3|9327.7|9324.9|9330.1|9327.3|9325.2|9322.4|120
1645629500000|2022-02-23 15:18:20|9328.1|9325.3|9327.2|9324.4|9329.1|9326.3|9326.6|9323.8|101
1645629510000|2022-02-23 15:18:30|9327.6|9324.8|9318.4|9315.6|9330.2|9327.4|9318.3|9315.5|290
1645629520000|2022-02-23 15:18:40|9318.9|9316.1|9320.4|9317.6|9322.2|9319.4|9316.5|9313.7|156
1645629530000|2022-02-23 15:18:50|9321.3|9318.5|9316.4|9313.6|9321.3|9318.5|9316.4|9313.6|54
1645629540000|2022-02-23 15:19:00|9316.9|9314.1|9318.3|9315.5|9318.3|9315.5|9313.4|9310.6|128
1645629550000|2022-02-23 15:19:10|9317.9|9315.1|9313.3|9310.5|9321.3|9318.5|9313.3|9310.5|192
1645629560000|2022-02-23 15:19:20|9314.1|9311.3|9313.3|9310.5|9319.3|9316.5|9312.4|9309.6|229
1645629570000|2022-02-23 15:19:30|9313.4|9310.6|9312.4|9309.6|9316.3|9313.5|9309.5|9306.7|167
1645629580000|2022-02-23 15:19:40|9312.8|9310|9311.8|9309|9314.6|9311.8|9311.4|9308.6|81
1645629590000|2022-02-23 15:19:50|9311.9|9309.1|9306.3|9303.5|9314.3|9311.5|9306.3|9303.5|249
1645629600000|2022-02-23 15:20:00|9305.4|9302.6|9304.4|9301.6|9306.4|9303.6|9300.3|9297.5|284
1645629610000|2022-02-23 15:20:10|9305.8|9303|9307.8|9305|9308.3|9305.5|9301.3|9298.5|214
1645629620000|2022-02-23 15:20:20|9308.2|9305.4|9304.3|9301.5|9308.3|9305.5|9303.3|9300.5|137
1645629630000|2022-02-23 15:20:30|9305.3|9302.5|9307.4|9304.6|9308.3|9305.5|9300.4|9297.6|341
1645629640000|2022-02-23 15:20:40|9307.3|9304.5|9304.4|9301.6|9307.8|9305|9303.4|9300.6|92
1645629650000|2022-02-23 15:20:50|9304|9301.2|9300.1|9297.3|9304.4|9301.6|9296.5|9293.7|426
1645629660000|2022-02-23 15:21:00|9300|9297.2|9304.5|9301.7|9308.3|9305.5|9298.6|9295.8|296
1645629670000|2022-02-23 15:21:10|9305|9302.2|9300.7|9297.9|9305.5|9302.7|9300.6|9297.8|107
1645629680000|2022-02-23 15:21:20|9300.6|9297.8|9296.6|9293.8|9300.6|9297.8|9294.7|9291.9|134
1645629690000|2022-02-23 15:21:30|9297.5|9294.7|9290.6|9287.8|9297.5|9294.7|9289.7|9286.9|391
1645629700000|2022-02-23 15:21:40|9290.2|9287.4|9291.7|9288.9|9292.6|9289.8|9284.8|9282|345
1645629710000|2022-02-23 15:21:50|9292.1|9289.3|9292.7|9289.9|9296.6|9293.8|9291.7|9288.9|137
1645629720000|2022-02-23 15:22:00|9293.5|9290.7|9287.7|9284.9|9295.7|9292.9|9286.8|9284|286
1645629730000|2022-02-23 15:22:10|9286.9|9284.1|9285.6|9282.8|9289.7|9286.9|9284.7|9281.9|266
1645629740000|2022-02-23 15:22:20|9286|9283.2|9281.7|9278.9|9288.6|9285.8|9280.8|9278|330
1645629750000|2022-02-23 15:22:30|9282.1|9279.3|9286.7|9283.9|9286.7|9283.9|9281.7|9278.9|203
1645629760000|2022-02-23 15:22:40|9287.5|9284.7|9288.2|9285.4|9289.7|9286.9|9286.7|9283.9|116
1645629770000|2022-02-23 15:22:50|9287.8|9285|9290.2|9287.4|9291.8|9289|9287.3|9284.5|163
1645629780000|2022-02-23 15:23:00|9289.8|9287|9292.2|9289.4|9294.8|9292|9289.7|9286.9|139
1645629790000|2022-02-23 15:23:10|9291.7|9288.9|9288.7|9285.9|9291.8|9289|9285.7|9282.9|44
1645629800000|2022-02-23 15:23:20|9288.8|9286|9283.8|9281|9288.8|9286|9282.8|9280|195
1645629810000|2022-02-23 15:23:30|9283.7|9280.9|9291.1|9288.3|9292.5|9289.7|9283.3|9280.5|116
1645629820000|2022-02-23 15:23:40|9291.5|9288.7|9293.6|9290.8|9294.6|9291.8|9290.7|9287.9|77
1645629830000|2022-02-23 15:23:50|9294.5|9291.7|9291.6|9288.8|9296|9293.2|9290.6|9287.8|70
1645629840000|2022-02-23 15:24:00|9292.4|9289.6|9296.2|9293.4|9296.6|9293.8|9292.4|9289.6|137
1645629850000|2022-02-23 15:24:10|9296.6|9293.8|9296.6|9293.8|9300.4|9297.6|9294.5|9291.7|133
1645629860000|2022-02-23 15:24:20|9296.5|9293.7|9296.4|9293.6|9297.6|9294.8|9294|9291.2|132
1645629870000|2022-02-23 15:24:30|9295.6|9292.8|9292.5|9289.7|9296.6|9293.8|9292|9289.2|142
1645629880000|2022-02-23 15:24:40|9293.3|9290.5|9293.5|9290.7|9294.5|9291.7|9292|9289.2|99
1645629890000|2022-02-23 15:24:50|9292.5|9289.7|9295.6|9292.8|9298.4|9295.6|9292.5|9289.7|162
1645629900000|2022-02-23 15:25:00|9296|9293.2|9296.6|9293.8|9298.4|9295.6|9295|9292.2|131
1645629910000|2022-02-23 15:25:10|9297.4|9294.6|9294.6|9291.8|9298.5|9295.7|9294.6|9291.8|40
1645629920000|2022-02-23 15:25:20|9293.8|9291|9295.6|9292.8|9297.6|9294.8|9293.6|9290.8|44
1645629930000|2022-02-23 15:25:30|9294.7|9291.9|9295.6|9292.8|9298.1|9295.3|9294.6|9291.8|56
1645629940000|2022-02-23 15:25:40|9295.1|9292.3|9296.1|9293.3|9297.5|9294.7|9294.6|9291.8|45
1645629950000|2022-02-23 15:25:50|9296.6|9293.8|9294.7|9291.9|9296.6|9293.8|9292.7|9289.9|131
1645629960000|2022-02-23 15:26:00|9295.1|9292.3|9296.6|9293.8|9299.6|9296.8|9295.1|9292.3|141
1645629970000|2022-02-23 15:26:10|9296.7|9293.9|9303.2|9300.4|9303.2|9300.4|9296.7|9293.9|88
1645629980000|2022-02-23 15:26:20|9304.6|9301.8|9301.7|9298.9|9305.6|9302.8|9299.6|9296.8|188
1645629990000|2022-02-23 15:26:30|9301.6|9298.8|9304.6|9301.8|9305.6|9302.8|9301.6|9298.8|47
1645630000000|2022-02-23 15:26:40|9305.1|9302.3|9306.6|9303.8|9306.7|9303.9|9303.2|9300.4|59
1645630010000|2022-02-23 15:26:50|9306.2|9303.4|9307.1|9304.3|9310|9307.2|9306.1|9303.3|223
1645630020000|2022-02-23 15:27:00|9307.5|9304.7|9313.5|9310.7|9313.7|9310.9|9307.1|9304.3|198
1645630030000|2022-02-23 15:27:10|9313.6|9310.8|9314.6|9311.8|9317.5|9314.7|9313.6|9310.8|104
1645630040000|2022-02-23 15:27:20|9314.5|9311.7|9316.1|9313.3|9317|9314.2|9313.6|9310.8|99
1645630050000|2022-02-23 15:27:30|9316.5|9313.7|9317.6|9314.8|9319.6|9316.8|9315.6|9312.8|89
1645630060000|2022-02-23 15:27:40|9317.5|9314.7|9320.4|9317.6|9320.9|9318.1|9317.5|9314.7|121
1645630070000|2022-02-23 15:27:50|9320.3|9317.5|9322.4|9319.6|9322.4|9319.6|9319.5|9316.7|58
1645630080000|2022-02-23 15:28:00|9322|9319.2|9312.6|9309.8|9322|9319.2|9311.4|9308.6|304
1645630090000|2022-02-23 15:28:10|9312.7|9309.9|9312.2|9309.4|9313.3|9310.5|9311.2|9308.4|84
1645630100000|2022-02-23 15:28:20|9312.7|9309.9|9313.2|9310.4|9316.2|9313.4|9312.2|9309.4|54
1645630110000|2022-02-23 15:28:30|9314.2|9311.4|9313.3|9310.5|9316.2|9313.4|9313.3|9310.5|46
1645630120000|2022-02-23 15:28:40|9313.7|9310.9|9308.6|9305.8|9314.2|9311.4|9308.5|9305.7|258
1645630130000|2022-02-23 15:28:50|9308.5|9305.7|9304.6|9301.8|9308.5|9305.7|9302.6|9299.8|115
1645630140000|2022-02-23 15:29:00|9304.5|9301.7|9304.4|9301.6|9306.9|9304.1|9299.5|9296.7|171
1645630150000|2022-02-23 15:29:10|9304|9301.2|9303.4|9300.6|9305.7|9302.9|9303.4|9300.6|158
1645630160000|2022-02-23 15:29:20|9302.6|9299.8|9308.4|9305.6|9308.4|9305.6|9302.4|9299.6|57
1645630170000|2022-02-23 15:29:30|9308.8|9306|9305.9|9303.1|9309.4|9306.6|9305.5|9302.7|34
1645630180000|2022-02-23 15:29:40|9306.3|9303.5|9305.4|9302.6|9306.3|9303.5|9303.5|9300.7|40
1645630190000|2022-02-23 15:29:50|9305.8|9303|9308.4|9305.6|9309.4|9306.6|9305.4|9302.6|57
1645630200000|2022-02-23 15:30:00|9308.5|9305.7|9303.5|9300.7|9310.2|9307.4|9303.4|9300.6|141
1645630210000|2022-02-23 15:30:10|9302.6|9299.8|9298.6|9295.8|9307.4|9304.6|9297.5|9294.7|230
1645630220000|2022-02-23 15:30:20|9299|9296.2|9300.4|9297.6|9304.4|9301.6|9298.6|9295.8|181
1645630230000|2022-02-23 15:30:30|9300.6|9297.8|9305.5|9302.7|9308.4|9305.6|9300.4|9297.6|143
1645630240000|2022-02-23 15:30:40|9305|9302.2|9298.6|9295.8|9305|9302.2|9294.2|9291.4|141
1645630250000|2022-02-23 15:30:50|9299|9296.2|9306.2|9303.4|9306.2|9303.4|9297.6|9294.8|166
1645630260000|2022-02-23 15:31:00|9306.3|9303.5|9306.3|9303.5|9307.4|9304.6|9304.3|9301.5|79
1645630270000|2022-02-23 15:31:10|9306.2|9303.4|9301.4|9298.6|9308.3|9305.5|9301|9298.2|261
1645630280000|2022-02-23 15:31:20|9301|9298.2|9310.2|9307.4|9310.8|9308|9301|9298.2|139
1645630290000|2022-02-23 15:31:30|9309.4|9306.6|9307.8|9305|9310.2|9307.4|9307.2|9304.4|70
1645630300000|2022-02-23 15:31:40|9308.2|9305.4|9309.2|9306.4|9311.2|9308.4|9307.1|9304.3|81
1645630310000|2022-02-23 15:31:50|9309.3|9306.5|9303.4|9300.6|9309.3|9306.5|9300|9297.2|151
1645630320000|2022-02-23 15:32:00|9304.4|9301.6|9305.3|9302.5|9305.4|9302.6|9300.8|9298|86
1645630330000|2022-02-23 15:32:10|9304.3|9301.5|9297.4|9294.6|9304.3|9301.5|9296.4|9293.6|86
1645630340000|2022-02-23 15:32:20|9297|9294.2|9295.4|9292.6|9299.3|9296.5|9295.3|9292.5|95
1645630350000|2022-02-23 15:32:30|9296.4|9293.6|9301.8|9299|9302.4|9299.6|9296|9293.2|78
1645630360000|2022-02-23 15:32:40|9302.3|9299.5|9306.7|9303.9|9308.2|9305.4|9302.3|9299.5|100
1645630370000|2022-02-23 15:32:50|9306.3|9303.5|9305.2|9302.4|9308.2|9305.4|9304.8|9302|49
1645630380000|2022-02-23 15:33:00|9304.8|9302|9309.2|9306.4|9309.2|9306.4|9304.8|9302|78
1645630390000|2022-02-23 15:33:10|9310.2|9307.4|9307.3|9304.5|9310.2|9307.4|9305.3|9302.5|40
1645630400000|2022-02-23 15:33:20|9308.1|9305.3|9305.2|9302.4|9308.3|9305.5|9303.2|9300.4|57
1645630410000|2022-02-23 15:33:30|9305.6|9302.8|9305.2|9302.4|9307.2|9304.4|9304.2|9301.4|69
1645630420000|2022-02-23 15:33:40|9305.3|9302.5|9309.9|9307.1|9311.4|9308.6|9303.2|9300.4|398
1645630430000|2022-02-23 15:33:50|9309.8|9307|9311|9308.2|9312.4|9309.6|9307.9|9305.1|53
1645630440000|2022-02-23 15:34:00|9311.4|9308.6|9315.9|9313.1|9316.8|9314|9309.5|9306.7|168
1645630450000|2022-02-23 15:34:10|9316.4|9313.6|9312.9|9310.1|9316.8|9314|9311.5|9308.7|68
1645630460000|2022-02-23 15:34:20|9313.3|9310.5|9315.8|9313|9317.4|9314.6|9313|9310.2|70
1645630470000|2022-02-23 15:34:30|9315.9|9313.1|9317.9|9315.1|9319.8|9317|9315.4|9312.6|85
1645630480000|2022-02-23 15:34:40|9318.3|9315.5|9318.8|9316|9319.5|9316.7|9316.8|9314|118
1645630490000|2022-02-23 15:34:50|9319.3|9316.5|9316.8|9314|9319.8|9317|9315.8|9313|98
1645630500000|2022-02-23 15:35:00|9316.9|9314.1|9316.8|9314|9318.7|9315.9|9316.3|9313.5|41
1645630510000|2022-02-23 15:35:10|9315.2|9312.4|9318.3|9315.5|9318.7|9315.9|9311.1|9308.3|181
1645630520000|2022-02-23 15:35:20|9318.8|9316|9318.8|9316|9320.8|9318|9317.9|9315.1|74
1645630530000|2022-02-23 15:35:30|9318.9|9316.1|9320.3|9317.5|9321.7|9318.9|9316.4|9313.6|70
1645630540000|2022-02-23 15:35:40|9319.9|9317.1|9316.3|9313.5|9320.7|9317.9|9315.4|9312.6|122
1645630550000|2022-02-23 15:35:50|9316.7|9313.9|9317.3|9314.5|9317.8|9315|9315.9|9313.1|62
1645630560000|2022-02-23 15:36:00|9317.7|9314.9|9318.8|9316|9321.2|9318.4|9317.7|9314.9|131
1645630570000|2022-02-23 15:36:10|9319.3|9316.5|9317.7|9314.9|9320.7|9317.9|9314.2|9311.4|131
1645630580000|2022-02-23 15:36:20|9317.2|9314.4|9317.7|9314.9|9319.7|9316.9|9315.7|9312.9|82
1645630590000|2022-02-23 15:36:30|9318.2|9315.4|9327.7|9324.9|9330|9327.2|9318.2|9315.4|431
1645630600000|2022-02-23 15:36:40|9327.2|9324.4|9326.7|9323.9|9327.6|9324.8|9324.7|9321.9|152
1645630610000|2022-02-23 15:36:50|9326.2|9323.4|9324.7|9321.9|9328.7|9325.9|9324.7|9321.9|117
1645630620000|2022-02-23 15:37:00|9325.6|9322.8|9324.7|9321.9|9326.5|9323.7|9320.2|9317.4|178
1645630630000|2022-02-23 15:37:10|9325.1|9322.3|9321.2|9318.4|9326.1|9323.3|9320.2|9317.4|144
1645630640000|2022-02-23 15:37:20|9320.7|9317.9|9317.7|9314.9|9321.7|9318.9|9316.7|9313.9|205
1645630650000|2022-02-23 15:37:30|9316.8|9314|9325.7|9322.9|9326.7|9323.9|9316.7|9313.9|151
1645630660000|2022-02-23 15:37:40|9325.6|9322.8|9329.5|9326.7|9329.6|9326.8|9324.6|9321.8|112
1645630670000|2022-02-23 15:37:50|9329.7|9326.9|9338.5|9335.7|9339.6|9336.8|9329.7|9326.9|310
1645630680000|2022-02-23 15:38:00|9338.9|9336.1|9342.4|9339.6|9342.4|9339.6|9338.5|9335.7|386
1645630690000|2022-02-23 15:38:10|9342.8|9340|9338.4|9335.6|9343.2|9340.4|9337.4|9334.6|254
1645630700000|2022-02-23 15:38:20|9338.3|9335.5|9340.3|9337.5|9342.2|9339.4|9338.3|9335.5|310
1645630710000|2022-02-23 15:38:30|9339.9|9337.1|9338.3|9335.5|9339.9|9337.1|9337.4|9334.6|80
1645630720000|2022-02-23 15:38:40|9338.4|9335.6|9325.1|9322.3|9338.4|9335.6|9325.1|9322.3|305
1645630730000|2022-02-23 15:38:50|9325.5|9322.7|9323.2|9320.4|9326.5|9323.7|9322.3|9319.5|129
1645630740000|2022-02-23 15:39:00|9323.1|9320.3|9316.2|9313.4|9324.6|9321.8|9315.8|9313|441
1645630750000|2022-02-23 15:39:10|9315.8|9313|9318.6|9315.8|9319.2|9316.4|9311.7|9308.9|375
1645630760000|2022-02-23 15:39:20|9317.8|9315|9325.1|9322.3|9325.1|9322.3|9316.2|9313.4|322
1645630770000|2022-02-23 15:39:30|9325.5|9322.7|9328.5|9325.7|9329.9|9327.1|9324.6|9321.8|338
1645630780000|2022-02-23 15:39:40|9327.6|9324.8|9331.4|9328.6|9332.4|9329.6|9327.5|9324.7|167
1645630790000|2022-02-23 15:39:50|9332.2|9329.4|9332.9|9330.1|9333.4|9330.6|9331.4|9328.6|39
1645630800000|2022-02-23 15:40:00|9333.5|9330.7|9331.9|9329.1|9335.5|9332.7|9330.9|9328.1|144
1645630810000|2022-02-23 15:40:10|9332.4|9329.6|9338.3|9335.5|9339.9|9337.1|9330.9|9328.1|244
1645630820000|2022-02-23 15:40:20|9338.7|9335.9|9336.8|9334|9339.3|9336.5|9336.3|9333.5|59
1645630830000|2022-02-23 15:40:30|9337.2|9334.4|9338.5|9335.7|9339.1|9336.3|9335.1|9332.3|251
1645630840000|2022-02-23 15:40:40|9338.1|9335.3|9335.1|9332.3|9338.1|9335.3|9333.8|9331|109
1645630850000|2022-02-23 15:40:50|9335.3|9332.5|9337.1|9334.3|9338|9335.2|9335.2|9332.4|198
1645630860000|2022-02-23 15:41:00|9338|9335.2|9336.1|9333.3|9338.1|9335.3|9336.1|9333.3|31
1645630870000|2022-02-23 15:41:10|9335.7|9332.9|9333.1|9330.3|9335.7|9332.9|9332.2|9329.4|98
1645630880000|2022-02-23 15:41:20|9333.9|9331.1|9335.1|9332.3|9335.7|9332.9|9332.2|9329.4|64
1645630890000|2022-02-23 15:41:30|9335.2|9332.4|9337|9334.2|9337|9334.2|9334.1|9331.3|41
1645630900000|2022-02-23 15:41:40|9337.8|9335|9339.1|9336.3|9339.1|9336.3|9337.2|9334.4|58
1645630910000|2022-02-23 15:41:50|9340.1|9337.3|9339.1|9336.3|9346.5|9343.7|9337.7|9334.9|252
1645630920000|2022-02-23 15:42:00|9338.7|9335.9|9335.1|9332.3|9340.1|9337.3|9334|9331.2|92
1645630930000|2022-02-23 15:42:10|9334.1|9331.3|9334.1|9331.3|9335.1|9332.3|9333.1|9330.3|52
1645630940000|2022-02-23 15:42:20|9334|9331.2|9338|9335.2|9338|9335.2|9334|9331.2|67
1645630950000|2022-02-23 15:42:30|9338.1|9335.3|9333.3|9330.5|9338.5|9335.7|9333.3|9330.5|343
1645630960000|2022-02-23 15:42:40|9334.3|9331.5|9335.3|9332.5|9336.1|9333.3|9334.2|9331.4|28
1645630970000|2022-02-23 15:42:50|9334.5|9331.7|9335.8|9333|9336.3|9333.5|9333.9|9331.1|81
1645630980000|2022-02-23 15:43:00|9335.7|9332.9|9333.3|9330.5|9336.2|9333.4|9333.2|9330.4|76
1645630990000|2022-02-23 15:43:10|9332.3|9329.5|9336.6|9333.8|9337.3|9334.5|9332.3|9329.5|112
1645631000000|2022-02-23 15:43:20|9336.7|9333.9|9337.7|9334.9|9339|9336.2|9336.1|9333.3|92
1645631010000|2022-02-23 15:43:30|9337.6|9334.8|9338.1|9335.3|9339.1|9336.3|9337|9334.2|40
1645631020000|2022-02-23 15:43:40|9339|9336.2|9339.1|9336.3|9340.8|9338|9339|9336.2|105
1645631030000|2022-02-23 15:43:50|9339|9336.2|9336.1|9333.3|9340|9337.2|9332.3|9329.5|103
1645631040000|2022-02-23 15:44:00|9336.6|9333.8|9338.6|9335.8|9339.1|9336.3|9336.6|9333.8|60
1645631050000|2022-02-23 15:44:10|9339.1|9336.3|9336.6|9333.8|9339.9|9337.1|9336.2|9333.4|67
1645631060000|2022-02-23 15:44:20|9336.2|9333.4|9331.1|9328.3|9337.2|9334.4|9331.1|9328.3|33
1645631070000|2022-02-23 15:44:30|9331.2|9328.4|9331.5|9328.7|9333|9330.2|9330.3|9327.5|59
1645631080000|2022-02-23 15:44:40|9331.6|9328.8|9327.6|9324.8|9332|9329.2|9322.2|9319.4|148
1645631090000|2022-02-23 15:44:50|9329.1|9326.3|9326.7|9323.9|9329.1|9326.3|9326.5|9323.7|48
1645631100000|2022-02-23 15:45:00|9327.1|9324.3|9332.1|9329.3|9332.1|9329.3|9327.1|9324.3|139
1645631110000|2022-02-23 15:45:10|9333|9330.2|9331.1|9328.3|9333|9330.2|9329.1|9326.3|92
1645631120000|2022-02-23 15:45:20|9330.9|9328.1|9332.1|9329.3|9332.1|9329.3|9330.1|9327.3|47
1645631130000|2022-02-23 15:45:30|9332.6|9329.8|9335|9332.2|9336.9|9334.1|9331.1|9328.3|91
1645631140000|2022-02-23 15:45:40|9334.6|9331.8|9334|9331.2|9335|9332.2|9333.5|9330.7|18
1645631150000|2022-02-23 15:45:50|9334.1|9331.3|9337.1|9334.3|9337.1|9334.3|9333|9330.2|38
1645631160000|2022-02-23 15:46:00|9338|9335.2|9337.1|9334.3|9338.9|9336.1|9337|9334.2|60
1645631170000|2022-02-23 15:46:10|9336.3|9333.5|9335.1|9332.3|9336.9|9334.1|9335.1|9332.3|20
1645631180000|2022-02-23 15:46:20|9335.6|9332.8|9331.6|9328.8|9338|9335.2|9330.1|9327.3|251
1645631190000|2022-02-23 15:46:30|9332|9329.2|9334.1|9331.3|9335.1|9332.3|9332|9329.2|26
1645631200000|2022-02-23 15:46:40|9334.9|9332.1|9335.1|9332.3|9337.1|9334.3|9333.1|9330.3|62
1645631210000|2022-02-23 15:46:50|9335.2|9332.4|9335.2|9332.4|9336.1|9333.3|9333.2|9330.4|49
1645631220000|2022-02-23 15:47:00|9335.6|9332.8|9337.1|9334.3|9338|9335.2|9334.1|9331.3|91
1645631230000|2022-02-23 15:47:10|9337|9334.2|9332.1|9329.3|9337.1|9334.3|9332.1|9329.3|39
1645631240000|2022-02-23 15:47:20|9332.2|9329.4|9328.3|9325.5|9332.2|9329.4|9327.4|9324.6|140
1645631250000|2022-02-23 15:47:30|9328.7|9325.9|9332.2|9329.4|9332.2|9329.4|9328.3|9325.5|37
1645631260000|2022-02-23 15:47:40|9331.3|9328.5|9328.3|9325.5|9332.7|9329.9|9328.3|9325.5|153
1645631270000|2022-02-23 15:47:50|9328.8|9326|9324.5|9321.7|9329.3|9326.5|9324.5|9321.7|214
1645631280000|2022-02-23 15:48:00|9324.4|9321.6|9317.4|9314.6|9324.4|9321.6|9315.6|9312.8|283
1645631290000|2022-02-23 15:48:10|9317.9|9315.1|9317|9314.2|9321.8|9319|9316.6|9313.8|104
1645631300000|2022-02-23 15:48:20|9316.4|9313.6|9319.4|9316.6|9320.5|9317.7|9315.6|9312.8|107
1645631310000|2022-02-23 15:48:30|9319.5|9316.7|9316|9313.2|9320.4|9317.6|9315.1|9312.3|59
1645631320000|2022-02-23 15:48:40|9315.6|9312.8|9321.3|9318.5|9321.4|9318.6|9314.7|9311.9|75
1645631330000|2022-02-23 15:48:50|9321.4|9318.6|9320.4|9317.6|9321.5|9318.7|9318.5|9315.7|92
1645631340000|2022-02-23 15:49:00|9320.8|9318|9322.4|9319.6|9323.3|9320.5|9320.4|9317.6|52
1645631350000|2022-02-23 15:49:10|9322.3|9319.5|9322.2|9319.4|9324.2|9321.4|9319.8|9317|96
1645631360000|2022-02-23 15:49:20|9322.7|9319.9|9321.2|9318.4|9322.7|9319.9|9319.2|9316.4|100
1645631370000|2022-02-23 15:49:30|9321.7|9318.9|9322.2|9319.4|9322.2|9319.4|9320.2|9317.4|17
1645631380000|2022-02-23 15:49:40|9321.7|9318.9|9322.7|9319.9|9324.1|9321.3|9321.2|9318.4|123
1645631390000|2022-02-23 15:49:50|9322.2|9319.4|9323.2|9320.4|9323.2|9320.4|9320.2|9317.4|42
1645631400000|2022-02-23 15:50:00|9322.2|9319.4|9325.2|9322.4|9325.2|9322.4|9321.2|9318.4|56
1645631410000|2022-02-23 15:50:10|9324.3|9321.5|9324.1|9321.3|9324.3|9321.5|9321.2|9318.4|43
1645631420000|2022-02-23 15:50:20|9324.2|9321.4|9324.1|9321.3|9325.2|9322.4|9323.1|9320.3|73
1645631430000|2022-02-23 15:50:30|9324.9|9322.1|9325.7|9322.9|9326.1|9323.3|9323.1|9320.3|53
1645631440000|2022-02-23 15:50:40|9325.1|9322.3|9321.7|9318.9|9326.1|9323.3|9319.9|9317.1|94
1645631450000|2022-02-23 15:50:50|9322.1|9319.3|9324.1|9321.3|9327.1|9324.3|9321.3|9318.5|160
1645631460000|2022-02-23 15:51:00|9323.2|9320.4|9319.2|9316.4|9323.2|9320.4|9317.2|9314.4|89
1645631470000|2022-02-23 15:51:10|9320.1|9317.3|9309.8|9307|9320.1|9317.3|9309.2|9306.4|289
1645631480000|2022-02-23 15:51:20|9310.2|9307.4|9313.6|9310.8|9314.2|9311.4|9310.2|9307.4|171
1645631490000|2022-02-23 15:51:30|9314.1|9311.3|9315.6|9312.8|9316.1|9313.3|9314.1|9311.3|35
1645631500000|2022-02-23 15:51:40|9315.2|9312.4|9319.2|9316.4|9321.1|9318.3|9315.2|9312.4|57
1645631510000|2022-02-23 15:51:50|9319.1|9316.3|9316.6|9313.8|9320.6|9317.8|9314.6|9311.8|71
1645631520000|2022-02-23 15:52:00|9316.2|9313.4|9316.1|9313.3|9320.1|9317.3|9316.1|9313.3|90
1645631530000|2022-02-23 15:52:10|9316.2|9313.4|9317.1|9314.3|9317.1|9314.3|9314.8|9312|41
1645631540000|2022-02-23 15:52:20|9316.6|9313.8|9317.2|9314.4|9318.1|9315.3|9313.2|9310.4|98
1645631550000|2022-02-23 15:52:30|9317.1|9314.3|9317.1|9314.3|9318.1|9315.3|9315.3|9312.5|65
1645631560000|2022-02-23 15:52:40|9317.2|9314.4|9315.2|9312.4|9318.1|9315.3|9315.2|9312.4|33
1645631570000|2022-02-23 15:52:50|9315.1|9312.3|9318.1|9315.3|9319.2|9316.4|9315.1|9312.3|34
1645631580000|2022-02-23 15:53:00|9318.2|9315.4|9316.2|9313.4|9318.2|9315.4|9314.2|9311.4|45
1645631590000|2022-02-23 15:53:10|9316.1|9313.3|9319.1|9316.3|9319.1|9316.3|9315.7|9312.9|69
1645631600000|2022-02-23 15:53:20|9320|9317.2|9317.2|9314.4|9323.1|9320.3|9316.3|9313.5|120
1645631610000|2022-02-23 15:53:30|9318.1|9315.3|9315.2|9312.4|9318.2|9315.4|9314.3|9311.5|75
1645631620000|2022-02-23 15:53:40|9314.3|9311.5|9312.8|9310|9314.3|9311.5|9312.8|9310|109
1645631630000|2022-02-23 15:53:50|9313.3|9310.5|9318.1|9315.3|9318.7|9315.9|9312.8|9310|145
1645631640000|2022-02-23 15:54:00|9318.2|9315.4|9317.7|9314.9|9319.1|9316.3|9317.2|9314.4|89
1645631650000|2022-02-23 15:54:10|9317.3|9314.5|9312.1|9309.3|9317.7|9314.9|9311.3|9308.5|160
1645631660000|2022-02-23 15:54:20|9312.2|9309.4|9312.3|9309.5|9313.2|9310.4|9312.1|9309.3|91
1645631670000|2022-02-23 15:54:30|9312.2|9309.4|9311.3|9308.5|9315.1|9312.3|9311.3|9308.5|234
1645631680000|2022-02-23 15:54:40|9311.4|9308.6|9305.1|9302.3|9313.3|9310.5|9304.4|9301.6|370
1645631690000|2022-02-23 15:54:50|9305.5|9302.7|9304.5|9301.7|9306.5|9303.7|9303.1|9300.3|236
1645631700000|2022-02-23 15:55:00|9304.1|9301.3|9304.6|9301.8|9307.5|9304.7|9302.6|9299.8|489
1645631710000|2022-02-23 15:55:10|9305.4|9302.6|9308.9|9306.1|9311.4|9308.6|9304.7|9301.9|108
1645631720000|2022-02-23 15:55:20|9309.3|9306.5|9305.6|9302.8|9311.4|9308.6|9305|9302.2|215
1645631730000|2022-02-23 15:55:30|9305.1|9302.3|9304.7|9301.9|9306.4|9303.6|9304.5|9301.7|53
1645631740000|2022-02-23 15:55:40|9304.5|9301.7|9302.6|9299.8|9305.6|9302.8|9300.6|9297.8|276
1645631750000|2022-02-23 15:55:50|9303.4|9300.6|9300.6|9297.8|9304.5|9301.7|9299.6|9296.8|163
1645631760000|2022-02-23 15:56:00|9301|9298.2|9291.6|9288.8|9301|9298.2|9291.5|9288.7|298
1645631770000|2022-02-23 15:56:10|9289.6|9286.8|9284.6|9281.8|9289.6|9286.8|9281.6|9278.8|365
1645631780000|2022-02-23 15:56:20|9284.5|9281.7|9285.6|9282.8|9289.5|9286.7|9284.5|9281.7|185
1645631790000|2022-02-23 15:56:30|9284.8|9282|9287.5|9284.7|9288|9285.2|9282.5|9279.7|196
1645631800000|2022-02-23 15:56:40|9287.6|9284.8|9286.6|9283.8|9287.6|9284.8|9283.6|9280.8|88
1645631810000|2022-02-23 15:56:50|9287.4|9284.6|9285.1|9282.3|9288.5|9285.7|9283.6|9280.8|191
1645631820000|2022-02-23 15:57:00|9285.6|9282.8|9274.8|9272|9285.6|9282.8|9273.4|9270.6|448
1645631830000|2022-02-23 15:57:10|9274|9271.2|9278.8|9276|9279.8|9277|9273.8|9271|167
1645631840000|2022-02-23 15:57:20|9278.9|9276.1|9274|9271.2|9278.9|9276.1|9273.9|9271.1|103
1645631850000|2022-02-23 15:57:30|9273.5|9270.7|9273.2|9270.4|9275|9272.2|9272.1|9269.3|247
1645631860000|2022-02-23 15:57:40|9273.1|9270.3|9274.2|9271.4|9276.1|9273.3|9272.2|9269.4|172
1645631870000|2022-02-23 15:57:50|9274.1|9271.3|9272.3|9269.5|9276.1|9273.3|9271.2|9268.4|258
1645631880000|2022-02-23 15:58:00|9272.2|9269.4|9260.5|9257.7|9273.1|9270.3|9260.5|9257.7|437
1645631890000|2022-02-23 15:58:10|9261|9258.2|9262.9|9260.1|9269.3|9266.5|9260.5|9257.7|361
1645631900000|2022-02-23 15:58:20|9261.7|9258.9|9266.3|9263.5|9267.2|9264.4|9259.3|9256.5|153
1645631910000|2022-02-23 15:58:30|9265.3|9262.5|9263.3|9260.5|9265.3|9262.5|9257.5|9254.7|356
1645631920000|2022-02-23 15:58:40|9262.4|9259.6|9263.3|9260.5|9263.3|9260.5|9258.9|9256.1|179
1645631930000|2022-02-23 15:58:50|9262.9|9260.1|9264.3|9261.5|9264.8|9262|9258.4|9255.6|267
1645631940000|2022-02-23 15:59:00|9264.7|9261.9|9271.5|9268.7|9274.1|9271.3|9264.7|9261.9|342
1645631950000|2022-02-23 15:59:10|9271.6|9268.8|9279.9|9277.1|9279.9|9277.1|9270.1|9267.3|202
1645631960000|2022-02-23 15:59:20|9280.8|9278|9280.1|9277.3|9281|9278.2|9278.1|9275.3|245
1645631970000|2022-02-23 15:59:30|9279.1|9276.3|9278.1|9275.3|9280.1|9277.3|9276.3|9273.5|188
1645631980000|2022-02-23 15:59:40|9277.3|9274.5|9281|9278.2|9281.9|9279.1|9277|9274.2|116
1645631990000|2022-02-23 15:59:50|9276.9|9274.1|9267.2|9264.4|9276.9|9274.1|9266.3|9263.5|347
1645632000000|2022-02-23 16:00:00|9268|9265.2|9266.1|9263.3|9269.5|9266.7|9263.2|9260.4|257
1645632010000|2022-02-23 16:00:10|9265.7|9262.9|9269.1|9266.3|9270.1|9267.3|9265.1|9262.3|95
1645632020000|2022-02-23 16:00:20|9265.8|9263|9259.7|9256.9|9265.8|9263|9257.3|9254.5|474
1645632030000|2022-02-23 16:00:30|9259.3|9256.5|9271|9268.2|9271|9268.2|9258.2|9255.4|195
1645632040000|2022-02-23 16:00:40|9271.1|9268.3|9270.5|9267.7|9272.1|9269.3|9267.1|9264.3|204
1645632050000|2022-02-23 16:00:50|9270.1|9267.3|9275.1|9272.3|9278.1|9275.3|9268.7|9265.9|146
1645632060000|2022-02-23 16:01:00|9274.3|9271.5|9276.1|9273.3|9278.5|9275.7|9273.9|9271.1|252
1645632070000|2022-02-23 16:01:10|9276|9273.2|9274.1|9271.3|9279|9276.2|9271.2|9268.4|170
1645632080000|2022-02-23 16:01:20|9275.1|9272.3|9273.2|9270.4|9275.1|9272.3|9271.2|9268.4|81
1645632090000|2022-02-23 16:01:30|9273.3|9270.5|9266.5|9263.7|9275.6|9272.8|9265.5|9262.7|162
1645632100000|2022-02-23 16:01:40|9266|9263.2|9267.6|9264.8|9269.2|9266.4|9263.7|9260.9|151
1645632110000|2022-02-23 16:01:50|9268.3|9265.5|9263.5|9260.7|9268.4|9265.6|9262.5|9259.7|236
1645632120000|2022-02-23 16:02:00|9263.1|9260.3|9259.5|9256.7|9263.1|9260.3|9259.1|9256.3|95
1645632130000|2022-02-23 16:02:10|9259|9256.2|9264.3|9261.5|9267.3|9264.5|9258.3|9255.5|240
1645632140000|2022-02-23 16:02:20|9264.9|9262.1|9262.5|9259.7|9265.3|9262.5|9260.5|9257.7|135
1645632150000|2022-02-23 16:02:30|9262.4|9259.6|9263.5|9260.7|9263.5|9260.7|9260.9|9258.1|134
1645632160000|2022-02-23 16:02:40|9263.6|9260.8|9269.9|9267.1|9270.3|9267.5|9263.6|9260.8|114
1645632170000|2022-02-23 16:02:50|9270.3|9267.5|9266.4|9263.6|9272.1|9269.3|9264.5|9261.7|210
1645632180000|2022-02-23 16:03:00|9266|9263.2|9269.5|9266.7|9271.4|9268.6|9266|9263.2|121
1645632190000|2022-02-23 16:03:10|9269.1|9266.3|9278.1|9275.3|9280.1|9277.3|9269|9266.2|378
1645632200000|2022-02-23 16:03:20|9278.9|9276.1|9287.8|9285|9287.9|9285.1|9277.1|9274.3|267
1645632210000|2022-02-23 16:03:30|9287.9|9285.1|9284|9281.2|9287.9|9285.1|9284|9281.2|293
1645632220000|2022-02-23 16:03:40|9284.8|9282|9283|9280.2|9286.9|9284.1|9281|9278.2|190
1645632230000|2022-02-23 16:03:50|9283.1|9280.3|9282.1|9279.3|9287|9284.2|9281.9|9279.1|133
1645632240000|2022-02-23 16:04:00|9282.5|9279.7|9282.4|9279.6|9285.9|9283.1|9280.9|9278.1|150
1645632250000|2022-02-23 16:04:10|9282.9|9280.1|9283.9|9281.1|9283.9|9281.1|9280.1|9277.3|43
1645632260000|2022-02-23 16:04:20|9284.4|9281.6|9285.9|9283.1|9287.9|9285.1|9284.3|9281.5|65
1645632270000|2022-02-23 16:04:30|9286.3|9283.5|9287.3|9284.5|9289.8|9287|9285.9|9283.1|136
1645632280000|2022-02-23 16:04:40|9287.7|9284.9|9285.9|9283.1|9288.8|9286|9282.8|9280|164
1645632290000|2022-02-23 16:04:50|9285.1|9282.3|9287.9|9285.1|9288.8|9286|9284.9|9282.1|46
1645632300000|2022-02-23 16:05:00|9288.3|9285.5|9280.8|9278|9288.4|9285.6|9279|9276.2|92
1645632310000|2022-02-23 16:05:10|9280.9|9278.1|9280|9277.2|9280.9|9278.1|9276.6|9273.8|102
1645632320000|2022-02-23 16:05:20|9280.4|9277.6|9280.9|9278.1|9281.9|9279.1|9279.9|9277.1|33
1645632330000|2022-02-23 16:05:30|9281.3|9278.5|9281.5|9278.7|9283.9|9281.1|9280.9|9278.1|95
1645632340000|2022-02-23 16:05:40|9281.9|9279.1|9282.9|9280.1|9282.9|9280.1|9279.9|9277.1|58
1645632350000|2022-02-23 16:05:50|9282.8|9280|9277.5|9274.7|9282.9|9280.1|9276.1|9273.3|90
1645632360000|2022-02-23 16:06:00|9278|9275.2|9272.1|9269.3|9278|9275.2|9271.1|9268.3|162
1645632370000|2022-02-23 16:06:10|9272.5|9269.7|9270.1|9267.3|9273.9|9271.1|9266.5|9263.7|226
1645632380000|2022-02-23 16:06:20|9271|9268.2|9267.1|9264.3|9271.6|9268.8|9267.1|9264.3|89
1645632390000|2022-02-23 16:06:30|9266.7|9263.9|9267.1|9264.3|9267.1|9264.3|9265|9262.2|77
1645632400000|2022-02-23 16:06:40|9266.7|9263.9|9268.1|9265.3|9272.1|9269.3|9266.1|9263.3|69
1645632410000|2022-02-23 16:06:50|9267.3|9264.5|9267.1|9264.3|9269.1|9266.3|9266.2|9263.4|48
1645632420000|2022-02-23 16:07:00|9266.3|9263.5|9266.1|9263.3|9269.1|9266.3|9264.1|9261.3|87
1645632430000|2022-02-23 16:07:10|9265.7|9262.9|9265.2|9262.4|9265.7|9262.9|9263.1|9260.3|39
1645632440000|2022-02-23 16:07:20|9266.5|9263.7|9268.1|9265.3|9269.1|9266.3|9266.1|9263.3|60
1645632450000|2022-02-23 16:07:30|9268.5|9265.7|9263.1|9260.3|9268.9|9266.1|9262.2|9259.4|220
1645632460000|2022-02-23 16:07:40|9263.9|9261.1|9268.9|9266.1|9269.9|9267.1|9263.1|9260.3|189
1645632470000|2022-02-23 16:07:50|9269|9266.2|9266.9|9264.1|9269|9266.2|9264.1|9261.3|52
1645632480000|2022-02-23 16:08:00|9266.5|9263.7|9262.9|9260.1|9266.9|9264.1|9262.9|9260.1|88
1645632490000|2022-02-23 16:08:10|9262.1|9259.3|9265|9262.2|9265.5|9262.7|9261.1|9258.3|69
1645632500000|2022-02-23 16:08:20|9266|9263.2|9265|9262.2|9266.1|9263.3|9263.1|9260.3|22
1645632510000|2022-02-23 16:08:30|9265.1|9262.3|9266|9263.2|9267.8|9265|9264.9|9262.1|110
1645632520000|2022-02-23 16:08:40|9266.9|9264.1|9265.1|9262.3|9267|9264.2|9265|9262.2|26
1645632530000|2022-02-23 16:08:50|9265.5|9262.7|9269.9|9267.1|9270.9|9268.1|9265.5|9262.7|76
1645632540000|2022-02-23 16:09:00|9269.1|9266.3|9269.3|9266.5|9271.8|9269|9268.4|9265.6|61
1645632550000|2022-02-23 16:09:10|9269.4|9266.6|9267.9|9265.1|9269.4|9266.6|9266.4|9263.6|33
1645632560000|2022-02-23 16:09:20|9268.5|9265.7|9265.9|9263.1|9268.9|9266.1|9264.9|9262.1|85
1645632570000|2022-02-23 16:09:30|9265.5|9262.7|9267|9264.2|9267.9|9265.1|9265|9262.2|33
1645632580000|2022-02-23 16:09:40|9267.1|9264.3|9267.1|9264.3|9268.9|9266.1|9265|9262.2|109
1645632590000|2022-02-23 16:09:50|9267|9264.2|9270|9267.2|9270|9267.2|9266.2|9263.4|68
1645632600000|2022-02-23 16:10:00|9269.1|9266.3|9266.5|9263.7|9270|9267.2|9266|9263.2|36
1645632610000|2022-02-23 16:10:10|9267|9264.2|9267|9264.2|9268.9|9266.1|9266.1|9263.3|47
1645632620000|2022-02-23 16:10:20|9266.2|9263.4|9266.1|9263.3|9267.5|9264.7|9265.1|9262.3|55
1645632630000|2022-02-23 16:10:30|9266|9263.2|9269|9266.2|9270.1|9267.3|9265.1|9262.3|61
1645632640000|2022-02-23 16:10:40|9268.6|9265.8|9266.1|9263.3|9269.1|9266.3|9262.6|9259.8|134
1645632650000|2022-02-23 16:10:50|9266|9263.2|9266.1|9263.3|9267.5|9264.7|9264.1|9261.3|45
1645632660000|2022-02-23 16:11:00|9266.2|9263.4|9259.7|9256.9|9266.6|9263.8|9256.3|9253.5|162
1645632670000|2022-02-23 16:11:10|9259.3|9256.5|9258.7|9255.9|9260.3|9257.5|9258.3|9255.5|103
1645632680000|2022-02-23 16:11:20|9258.8|9256|9254.9|9252.1|9259.3|9256.5|9253.9|9251.1|152
1645632690000|2022-02-23 16:11:30|9255.3|9252.5|9254.4|9251.6|9255.3|9252.5|9252.5|9249.7|170
1645632700000|2022-02-23 16:11:40|9255.4|9252.6|9260.3|9257.5|9261.2|9258.4|9255.3|9252.5|67
1645632710000|2022-02-23 16:11:50|9260.7|9257.9|9262.3|9259.5|9263.3|9260.5|9260.2|9257.4|41
1645632720000|2022-02-23 16:12:00|9261.4|9258.6|9262.2|9259.4|9262.2|9259.4|9259.3|9256.5|45
1645632730000|2022-02-23 16:12:10|9262.1|9259.3|9260.7|9257.9|9263.8|9261|9260.2|9257.4|54
1645632740000|2022-02-23 16:12:20|9261.1|9258.3|9260.2|9257.4|9262.2|9259.4|9258.8|9256|41
1645632750000|2022-02-23 16:12:30|9259.8|9257|9259.3|9256.5|9260.7|9257.9|9257.4|9254.6|15
1645632760000|2022-02-23 16:12:40|9258.9|9256.1|9261.3|9258.5|9263|9260.2|9258.7|9255.9|51
1645632770000|2022-02-23 16:12:50|9261.1|9258.3|9263.3|9260.5|9263.3|9260.5|9260.3|9257.5|40
1645632780000|2022-02-23 16:13:00|9263.2|9260.4|9262.2|9259.4|9263.3|9260.5|9260.3|9257.5|143
1645632790000|2022-02-23 16:13:10|9262.3|9259.5|9261.7|9258.9|9263.3|9260.5|9260.8|9258|33
1645632800000|2022-02-23 16:13:20|9261.8|9259|9254.4|9251.6|9261.8|9259|9254.3|9251.5|74
1645632810000|2022-02-23 16:13:30|9255.2|9252.4|9258.3|9255.5|9258.3|9255.5|9254.9|9252.1|43
1645632820000|2022-02-23 16:13:40|9257.4|9254.6|9261.3|9258.5|9262.3|9259.5|9257.3|9254.5|56
1645632830000|2022-02-23 16:13:50|9260.4|9257.6|9264.3|9261.5|9265.1|9262.3|9260.3|9257.5|72
1645632840000|2022-02-23 16:14:00|9265.1|9262.3|9257.3|9254.5|9265.2|9262.4|9257.3|9254.5|72
1645632850000|2022-02-23 16:14:10|9257.4|9254.6|9259.3|9256.5|9260.1|9257.3|9257.3|9254.5|32
1645632860000|2022-02-23 16:14:20|9259.4|9256.6|9257.3|9254.5|9260.3|9257.5|9256.3|9253.5|33
1645632870000|2022-02-23 16:14:30|9257.7|9254.9|9257.9|9255.1|9259.3|9256.5|9257.3|9254.5|37
1645632880000|2022-02-23 16:14:40|9258.3|9255.5|9257.9|9255.1|9259.4|9256.6|9257.8|9255|46
1645632890000|2022-02-23 16:14:50|9258.3|9255.5|9258.8|9256|9259.3|9256.5|9257.4|9254.6|50
1645632900000|2022-02-23 16:15:00|9259.3|9256.5|9257.3|9254.5|9259.3|9256.5|9255.8|9253|121
1645632910000|2022-02-23 16:15:10|9258.1|9255.3|9257.3|9254.5|9259.8|9257|9255.9|9253.1|61
1645632920000|2022-02-23 16:15:20|9258.1|9255.3|9257.8|9255|9259.3|9256.5|9257.3|9254.5|28
1645632930000|2022-02-23 16:15:30|9257.3|9254.5|9255.3|9252.5|9259.2|9256.4|9253.3|9250.5|145
1645632940000|2022-02-23 16:15:40|9254.8|9252|9257.2|9254.4|9257.2|9254.4|9254.8|9252|62
1645632950000|2022-02-23 16:15:50|9257.3|9254.5|9270.7|9267.9|9271.1|9268.3|9257.3|9254.5|223
1645632960000|2022-02-23 16:16:00|9270.3|9267.5|9275.2|9272.4|9276.1|9273.3|9269.1|9266.3|217
1645632970000|2022-02-23 16:16:10|9275.6|9272.8|9271.2|9268.4|9276.1|9273.3|9271.2|9268.4|117
1645632980000|2022-02-23 16:16:20|9271.3|9268.5|9281.1|9278.3|9282.6|9279.8|9271.2|9268.4|228
1645632990000|2022-02-23 16:16:30|9281.5|9278.7|9273.6|9270.8|9281.5|9278.7|9273.2|9270.4|138
1645633000000|2022-02-23 16:16:40|9273.2|9270.4|9271.2|9268.4|9273.6|9270.8|9269.7|9266.9|44
1645633010000|2022-02-23 16:16:50|9271.7|9268.9|9268.3|9265.5|9272.1|9269.3|9267.8|9265|38
1645633020000|2022-02-23 16:17:00|9267.8|9265|9265.3|9262.5|9268.8|9266|9264.8|9262|36
1645633030000|2022-02-23 16:17:10|9265.2|9262.4|9259.3|9256.5|9265.2|9262.4|9259.3|9256.5|87
1645633040000|2022-02-23 16:17:20|9258.8|9256|9250.3|9247.5|9259.3|9256.5|9250.3|9247.5|175
1645633050000|2022-02-23 16:17:30|9250.7|9247.9|9243.3|9240.5|9251.1|9248.3|9243.3|9240.5|247
1645633060000|2022-02-23 16:17:40|9242.3|9239.5|9247.3|9244.5|9248.2|9245.4|9242.3|9239.5|145
1645633070000|2022-02-23 16:17:50|9246.4|9243.6|9248.2|9245.4|9251.2|9248.4|9245|9242.2|111
1645633080000|2022-02-23 16:18:00|9247.4|9244.6|9246.2|9243.4|9247.4|9244.6|9245.2|9242.4|37
1645633090000|2022-02-23 16:18:10|9244.3|9241.5|9248.7|9245.9|9249.3|9246.5|9244.3|9241.5|108
1645633100000|2022-02-23 16:18:20|9248.2|9245.4|9247.2|9244.4|9248.2|9245.4|9245.2|9242.4|147
1645633110000|2022-02-23 16:18:30|9246.8|9244|9244.2|9241.4|9247.1|9244.3|9243.4|9240.6|56
1645633120000|2022-02-23 16:18:40|9244.7|9241.9|9244.2|9241.4|9246.2|9243.4|9243.7|9240.9|63
1645633130000|2022-02-23 16:18:50|9244.7|9241.9|9245.7|9242.9|9247.2|9244.4|9244.2|9241.4|40
1645633140000|2022-02-23 16:19:00|9245.2|9242.4|9240.2|9237.4|9245.2|9242.4|9239.2|9236.4|180
1645633150000|2022-02-23 16:19:10|9240.3|9237.5|9242.8|9240|9245.2|9242.4|9240.3|9237.5|96
1645633160000|2022-02-23 16:19:20|9243.2|9240.4|9251.7|9248.9|9251.7|9248.9|9242.3|9239.5|190
1645633170000|2022-02-23 16:19:30|9251.2|9248.4|9252.7|9249.9|9254.2|9251.4|9251.2|9248.4|119
1645633180000|2022-02-23 16:19:40|9252.2|9249.4|9256.2|9253.4|9259.2|9256.4|9251.2|9248.4|167
1645633190000|2022-02-23 16:19:50|9256.7|9253.9|9257.2|9254.4|9258.2|9255.4|9253.7|9250.9|79
1645633200000|2022-02-23 16:20:00|9257.7|9254.9|9252.7|9249.9|9258.1|9255.3|9250.8|9248|105
1645633210000|2022-02-23 16:20:10|9253.1|9250.3|9250.2|9247.4|9255.2|9252.4|9249.3|9246.5|225
1645633220000|2022-02-23 16:20:20|9250.3|9247.5|9253.3|9250.5|9253.3|9250.5|9249.3|9246.5|72
1645633230000|2022-02-23 16:20:30|9252.5|9249.7|9253.3|9250.5|9254.3|9251.5|9252.2|9249.4|64
1645633240000|2022-02-23 16:20:40|9253.2|9250.4|9248.3|9245.5|9254.2|9251.4|9247.3|9244.5|105
1645633250000|2022-02-23 16:20:50|9248.2|9245.4|9247.2|9244.4|9248.8|9246|9246.3|9243.5|63
1645633260000|2022-02-23 16:21:00|9246.8|9244|9247.8|9245|9248.2|9245.4|9243.7|9240.9|233
1645633270000|2022-02-23 16:21:10|9248.2|9245.4|9246.2|9243.4|9252.2|9249.4|9245.3|9242.5|56
1645633280000|2022-02-23 16:21:20|9245.8|9243|9249.2|9246.4|9249.2|9246.4|9245.2|9242.4|56
1645633290000|2022-02-23 16:21:30|9248.6|9245.8|9250.2|9247.4|9251.2|9248.4|9247.2|9244.4|38
1645633300000|2022-02-23 16:21:40|9249.3|9246.5|9246.2|9243.4|9250.2|9247.4|9245.4|9242.6|59
1645633310000|2022-02-23 16:21:50|9246.3|9243.5|9245.2|9242.4|9246.7|9243.9|9243.1|9240.3|105
1645633320000|2022-02-23 16:22:00|9244.8|9242|9244.2|9241.4|9246.2|9243.4|9243.2|9240.4|89
1645633330000|2022-02-23 16:22:10|9244.3|9241.5|9248.1|9245.3|9248.7|9245.9|9243.2|9240.4|52
1645633340000|2022-02-23 16:22:20|9248.2|9245.4|9246.2|9243.4|9249.2|9246.4|9246.2|9243.4|17
1645633350000|2022-02-23 16:22:30|9246.6|9243.8|9245.6|9242.8|9248.6|9245.8|9245.2|9242.4|79
1645633360000|2022-02-23 16:22:40|9246.1|9243.3|9245.1|9242.3|9246.2|9243.4|9244.2|9241.4|63
1645633370000|2022-02-23 16:22:50|9245.3|9242.5|9243.1|9240.3|9248.1|9245.3|9243.1|9240.3|167
1645633380000|2022-02-23 16:23:00|9243.2|9240.4|9241.2|9238.4|9243.6|9240.8|9240.2|9237.4|74
1645633390000|2022-02-23 16:23:10|9241.1|9238.3|9241|9238.2|9241.2|9238.4|9240.2|9237.4|41
1645633400000|2022-02-23 16:23:20|9240.6|9237.8|9239.1|9236.3|9240.6|9237.8|9237.2|9234.4|153
1645633410000|2022-02-23 16:23:30|9239.2|9236.4|9240.2|9237.4|9240.7|9237.9|9237.3|9234.5|90
1645633420000|2022-02-23 16:23:40|9241|9238.2|9242.6|9239.8|9244.1|9241.3|9240.2|9237.4|87
1645633430000|2022-02-23 16:23:50|9243|9240.2|9243.7|9240.9|9247.5|9244.7|9243|9240.2|89
1645633440000|2022-02-23 16:24:00|9243.2|9240.4|9240.6|9237.8|9244.3|9241.5|9237.2|9234.4|243
1645633450000|2022-02-23 16:24:10|9240.2|9237.4|9239.6|9236.8|9241.2|9238.4|9238.2|9235.4|115
1645633460000|2022-02-23 16:24:20|9240|9237.2|9240.2|9237.4|9245|9242.2|9239.7|9236.9|83
1645633470000|2022-02-23 16:24:30|9240.6|9237.8|9241.3|9238.5|9241.7|9238.9|9236.5|9233.7|116
1645633480000|2022-02-23 16:24:40|9242.2|9239.4|9245.3|9242.5|9248.3|9245.5|9242.2|9239.4|173
1645633490000|2022-02-23 16:24:50|9246.1|9243.3|9244.3|9241.5|9246.2|9243.4|9243.7|9240.9|73
1645633500000|2022-02-23 16:25:00|9244.7|9241.9|9246.1|9243.3|9246.2|9243.4|9243.2|9240.4|57
1645633510000|2022-02-23 16:25:10|9246.2|9243.4|9244.2|9241.4|9246.2|9243.4|9243.2|9240.4|43
1645633520000|2022-02-23 16:25:20|9243.8|9241|9244.8|9242|9246.3|9243.5|9243.2|9240.4|47
1645633530000|2022-02-23 16:25:30|9244.3|9241.5|9250.1|9247.3|9251.3|9248.5|9242.8|9240|197
1645633540000|2022-02-23 16:25:40|9249.7|9246.9|9251.2|9248.4|9252.2|9249.4|9249.2|9246.4|85
1645633550000|2022-02-23 16:25:50|9251.3|9248.5|9248.8|9246|9251.3|9248.5|9247.4|9244.6|49
1645633560000|2022-02-23 16:26:00|9248.3|9245.5|9243.4|9240.6|9248.3|9245.5|9242.3|9239.5|86
1645633570000|2022-02-23 16:26:10|9243.8|9241|9242.8|9240|9244.1|9241.3|9241.3|9238.5|62
1645633580000|2022-02-23 16:26:20|9243.2|9240.4|9242.2|9239.4|9243.2|9240.4|9241.2|9238.4|79
1645633590000|2022-02-23 16:26:30|9241.8|9239|9241.2|9238.4|9241.8|9239|9240.3|9237.5|101
1645633600000|2022-02-23 16:26:40|9240.7|9237.9|9243.2|9240.4|9245|9242.2|9238.2|9235.4|171
1645633610000|2022-02-23 16:26:50|9244.2|9241.4|9245.7|9242.9|9246.1|9243.3|9240.8|9238|88
1645633620000|2022-02-23 16:27:00|9245.3|9242.5|9243.3|9240.5|9249.2|9246.4|9242.4|9239.6|194
1645633630000|2022-02-23 16:27:10|9243.2|9240.4|9237.2|9234.4|9243.2|9240.4|9236.7|9233.9|104
1645633640000|2022-02-23 16:27:20|9237.3|9234.5|9238.3|9235.5|9239.2|9236.4|9236.6|9233.8|54
1645633650000|2022-02-23 16:27:30|9238.2|9235.4|9236.3|9233.5|9238.3|9235.5|9233.3|9230.5|132
1645633660000|2022-02-23 16:27:40|9236.2|9233.4|9237.8|9235|9238.2|9235.4|9235.2|9232.4|55
1645633670000|2022-02-23 16:27:50|9238.2|9235.4|9229.3|9226.5|9238.2|9235.4|9227.8|9225|307
1645633680000|2022-02-23 16:28:00|9229|9226.2|9231.8|9229|9232.2|9229.4|9227.4|9224.6|212
1645633690000|2022-02-23 16:28:10|9231.9|9229.1|9229.9|9227.1|9232.4|9229.6|9229.3|9226.5|120
1645633700000|2022-02-23 16:28:20|9229.4|9226.6|9230.8|9228|9232.3|9229.5|9227.6|9224.8|90
1645633710000|2022-02-23 16:28:30|9230.4|9227.6|9230.8|9228|9234.3|9231.5|9230.4|9227.6|66
1645633720000|2022-02-23 16:28:40|9230.9|9228.1|9229.9|9227.1|9234.4|9231.6|9229.3|9226.5|139
1645633730000|2022-02-23 16:28:50|9229.8|9227|9228|9225.2|9230.4|9227.6|9226.4|9223.6|213
1645633740000|2022-02-23 16:29:00|9228.4|9225.6|9219.5|9216.7|9228.4|9225.6|9216.1|9213.3|350
1645633750000|2022-02-23 16:29:10|9219.6|9216.8|9221|9218.2|9221.4|9218.6|9211.4|9208.6|671
1645633760000|2022-02-23 16:29:20|9220.6|9217.8|9224.6|9221.8|9224.6|9221.8|9218.6|9215.8|237
1645633770000|2022-02-23 16:29:30|9223.4|9220.6|9218|9215.2|9224.5|9221.7|9218|9215.2|183
1645633780000|2022-02-23 16:29:40|9217.6|9214.8|9209.7|9206.9|9217.6|9214.8|9208.6|9205.8|162
1645633790000|2022-02-23 16:29:50|9210.1|9207.3|9213.6|9210.8|9214.6|9211.8|9209.5|9206.7|342
1645633800000|2022-02-23 16:30:00|9214.6|9211.8|9212.2|9209.4|9214.7|9211.9|9208.9|9206.1|169
1645633810000|2022-02-23 16:30:10|9211.8|9209|9215|9212.2|9217.6|9214.8|9209.6|9206.8|168
1645633820000|2022-02-23 16:30:20|9214.6|9211.8|9220.4|9217.6|9221.4|9218.6|9214.6|9211.8|256
1645633830000|2022-02-23 16:30:30|9219.4|9216.6|9222.5|9219.7|9224.1|9221.3|9217.4|9214.6|169
1645633840000|2022-02-23 16:30:40|9223.3|9220.5|9222.4|9219.6|9224.4|9221.6|9220.6|9217.8|118
1645633850000|2022-02-23 16:30:50|9221.6|9218.8|9219.1|9216.3|9222.2|9219.4|9218.7|9215.9|132
1645633860000|2022-02-23 16:31:00|9219|9216.2|9224.4|9221.6|9224.9|9222.1|9218.6|9215.8|200
1645633870000|2022-02-23 16:31:10|9225.4|9222.6|9223.4|9220.6|9225.9|9223.1|9222.4|9219.6|99
1645633880000|2022-02-23 16:31:20|9223.8|9221|9221.9|9219.1|9224.3|9221.5|9220|9217.2|48
1645633890000|2022-02-23 16:31:30|9222|9219.2|9224.4|9221.6|9225.4|9222.6|9219.6|9216.8|91
1645633900000|2022-02-23 16:31:40|9224.8|9222|9228.4|9225.6|9228.4|9225.6|9224.5|9221.7|57
1645633910000|2022-02-23 16:31:50|9228.8|9226|9229.3|9226.5|9231.3|9228.5|9227.4|9224.6|112
1645633920000|2022-02-23 16:32:00|9229.4|9226.6|9224.8|9222|9229.4|9226.6|9223.4|9220.6|79
1645633930000|2022-02-23 16:32:10|9224.4|9221.6|9225.4|9222.6|9227.4|9224.6|9224.4|9221.6|28
1645633940000|2022-02-23 16:32:20|9225.2|9222.4|9228.3|9225.5|9229.3|9226.5|9225.1|9222.3|163
1645633950000|2022-02-23 16:32:30|9228.2|9225.4|9229.8|9227|9231.3|9228.5|9226.2|9223.4|43
1645633960000|2022-02-23 16:32:40|9229.4|9226.6|9232.2|9229.4|9232.2|9229.4|9229.2|9226.4|44
1645633970000|2022-02-23 16:32:50|9232.1|9229.3|9227.2|9224.4|9232.2|9229.4|9227.2|9224.4|94
1645633980000|2022-02-23 16:33:00|9227.3|9224.5|9225.4|9222.6|9227.3|9224.5|9223.6|9220.8|92
1645633990000|2022-02-23 16:33:10|9224.6|9221.8|9228.4|9225.6|9229.4|9226.6|9224.6|9221.8|115
1645634000000|2022-02-23 16:33:20|9228|9225.2|9227.4|9224.6|9229.8|9227|9226.9|9224.1|51
1645634010000|2022-02-23 16:33:30|9226.5|9223.7|9226.3|9223.5|9228.4|9225.6|9225.3|9222.5|76
1645634020000|2022-02-23 16:33:40|9225.8|9223|9232.2|9229.4|9233.2|9230.4|9224.3|9221.5|105
1645634030000|2022-02-23 16:33:50|9232.1|9229.3|9230.2|9227.4|9232.1|9229.3|9228.8|9226|118
1645634040000|2022-02-23 16:34:00|9229.3|9226.5|9227.4|9224.6|9229.3|9226.5|9223.4|9220.6|179
1645634050000|2022-02-23 16:34:10|9226.4|9223.6|9226.3|9223.5|9228.2|9225.4|9225.4|9222.6|48
1645634060000|2022-02-23 16:34:20|9225.9|9223.1|9222.5|9219.7|9226.4|9223.6|9222.4|9219.6|44
1645634070000|2022-02-23 16:34:30|9222.4|9219.6|9219.5|9216.7|9222.4|9219.6|9219.4|9216.6|96
1645634080000|2022-02-23 16:34:40|9219.4|9216.6|9216.5|9213.7|9220.3|9217.5|9216.4|9213.6|56
1645634090000|2022-02-23 16:34:50|9217.5|9214.7|9218.4|9215.6|9219.2|9216.4|9216.9|9214.1|69
1645634100000|2022-02-23 16:35:00|9218|9215.2|9215|9212.2|9218|9215.2|9212.6|9209.8|106
1645634110000|2022-02-23 16:35:10|9215.4|9212.6|9220.8|9218|9221.2|9218.4|9215|9212.2|139
1645634120000|2022-02-23 16:35:20|9221.2|9218.4|9220.3|9217.5|9222.6|9219.8|9220.3|9217.5|44
1645634130000|2022-02-23 16:35:30|9219.9|9217.1|9219.2|9216.4|9219.9|9217.1|9216.3|9213.5|52
1645634140000|2022-02-23 16:35:40|9218.8|9216|9219.8|9217|9221.2|9218.4|9218.2|9215.4|24
1645634150000|2022-02-23 16:35:50|9220.2|9217.4|9219.8|9217|9223.2|9220.4|9219.8|9217|38
1645634160000|2022-02-23 16:36:00|9220.2|9217.4|9218.4|9215.6|9223.3|9220.5|9218.4|9215.6|113
1645634170000|2022-02-23 16:36:10|9220|9217.2|9220.3|9217.5|9222.2|9219.4|9218.4|9215.6|93
1645634180000|2022-02-23 16:36:20|9219.9|9217.1|9219|9216.2|9220.4|9217.6|9216.5|9213.7|94
1645634190000|2022-02-23 16:36:30|9219.4|9216.6|9218.4|9215.6|9220.3|9217.5|9217.4|9214.6|99
1645634200000|2022-02-23 16:36:40|9217.5|9214.7|9214.4|9211.6|9218|9215.2|9214.4|9211.6|82
1645634210000|2022-02-23 16:36:50|9213.6|9210.8|9212.1|9209.3|9215|9212.2|9212.1|9209.3|59
1645634220000|2022-02-23 16:37:00|9211.6|9208.8|9214|9211.2|9214.4|9211.6|9210.5|9207.7|148
1645634230000|2022-02-23 16:37:10|9214.3|9211.5|9206.6|9203.8|9214.3|9211.5|9205.6|9202.8|221
1645634240000|2022-02-23 16:37:20|9206.1|9203.3|9206.6|9203.8|9207.5|9204.7|9204.5|9201.7|187
1645634250000|2022-02-23 16:37:30|9206.5|9203.7|9205.4|9202.6|9207|9204.2|9205|9202.1|122
1645634260000|2022-02-23 16:37:40|9205|9202.2|9207|9204.2|9207.5|9204.7|9203.5|9200.7|104
1645634270000|2022-02-23 16:37:50|9207.4|9204.6|9208.7|9205.9|9210.5|9207.7|9206.5|9203.7|148
1645634280000|2022-02-23 16:38:00|9208.6|9205.8|9213.6|9210.8|9215.5|9212.7|9208.6|9205.8|116
1645634290000|2022-02-23 16:38:10|9214|9211.2|9208.6|9205.8|9214.6|9211.8|9206.1|9203.3|100
1645634300000|2022-02-23 16:38:20|9209.1|9206.3|9206.6|9203.8|9209.1|9206.3|9205.6|9202.8|40
1645634310000|2022-02-23 16:38:30|9206.1|9203.3|9206.5|9203.7|9206.6|9203.8|9205.5|9202.7|159
1645634320000|2022-02-23 16:38:40|9206.6|9203.8|9209.5|9206.7|9210.5|9207.7|9206.6|9203.8|55
1645634330000|2022-02-23 16:38:50|9209.1|9206.3|9208.5|9205.7|9211.5|9208.7|9207.7|9204.9|58
1645634340000|2022-02-23 16:39:00|9209.6|9206.8|9210.5|9207.7|9210.6|9207.8|9209.5|9206.7|41
1645634350000|2022-02-23 16:39:10|9210.4|9207.6|9210.5|9207.7|9210.5|9207.7|9208.5|9205.7|66
1645634360000|2022-02-23 16:39:20|9208.8|9206|9206.7|9203.9|9210.5|9207.7|9206.7|9203.9|36
1645634370000|2022-02-23 16:39:30|9207.5|9204.7|9205.5|9202.7|9207.5|9204.7|9204.5|9201.7|71
1645634380000|2022-02-23 16:39:40|9204.7|9201.9|9205.6|9202.8|9207|9204.2|9204.6|9201.8|51
1645634390000|2022-02-23 16:39:50|9205.5|9202.7|9205.5|9202.7|9207.5|9204.7|9205.1|9202.3|98
1645634400000|2022-02-23 16:40:00|9205.1|9202.3|9206.6|9203.8|9207.5|9204.7|9204.6|9201.8|46
1645634410000|2022-02-23 16:40:10|9205.8|9203|9206.5|9203.7|9208|9205.2|9205.1|9202.3|41
1645634420000|2022-02-23 16:40:20|9209.4|9206.6|9209.5|9206.7|9210.5|9207.7|9207.7|9204.9|62
1645634430000|2022-02-23 16:40:30|9208.5|9205.7|9203.6|9200.8|9208.5|9205.7|9203.6|9200.8|56
1645634440000|2022-02-23 16:40:40|9203.5|9200.7|9204.5|9201.7|9204.6|9201.8|9201.5|9198.7|91
1645634450000|2022-02-23 16:40:50|9204.6|9201.8|9206.5|9203.7|9207.5|9204.7|9203.5|9200.7|64
1645634460000|2022-02-23 16:41:00|9206.6|9203.8|9204.5|9201.7|9206.6|9203.8|9203.6|9200.8|38
1645634470000|2022-02-23 16:41:10|9204.6|9201.8|9195.1|9192.3|9205.5|9202.7|9191.6|9188.8|261
1645634480000|2022-02-23 16:41:20|9194.6|9191.8|9199.5|9196.7|9200.6|9197.8|9194.6|9191.8|70
1645634490000|2022-02-23 16:41:30|9199.1|9196.3|9199.6|9196.8|9200.5|9197.7|9197.5|9194.7|80
1645634500000|2022-02-23 16:41:40|9199.5|9196.7|9197.7|9194.9|9201|9198.2|9197.5|9194.7|60
1645634510000|2022-02-23 16:41:50|9197.6|9194.8|9196.1|9193.3|9197.6|9194.8|9193.6|9190.8|48
1645634520000|2022-02-23 16:42:00|9195.7|9192.9|9197.6|9194.8|9197.6|9194.8|9194.6|9191.8|61
1645634530000|2022-02-23 16:42:10|9196.6|9193.8|9196.5|9193.7|9198.5|9195.7|9195.5|9192.7|62
1645634540000|2022-02-23 16:42:20|9196.1|9193.3|9194.9|9192.1|9196.1|9193.3|9194.5|9191.7|26
1645634550000|2022-02-23 16:42:30|9195|9192.2|9194.5|9191.7|9195.6|9192.8|9192.5|9189.7|98
1645634560000|2022-02-23 16:42:40|9195.4|9192.6|9193.6|9190.8|9195.4|9192.6|9192.5|9189.7|48
1645634570000|2022-02-23 16:42:50|9194|9191.2|9193.5|9190.7|9195.4|9192.6|9192.5|9189.7|58
1645634580000|2022-02-23 16:43:00|9194.4|9191.6|9191.6|9188.8|9194.4|9191.6|9191.6|9188.8|23
1645634590000|2022-02-23 16:43:10|9191.7|9188.9|9195.5|9192.7|9195.5|9192.7|9190.7|9187.9|86
1645634600000|2022-02-23 16:43:20|9195.6|9192.8|9194.1|9191.3|9196.5|9193.7|9193|9190.2|166
1645634610000|2022-02-23 16:43:30|9193.6|9190.8|9194.5|9191.7|9195.5|9192.7|9193.6|9190.8|59
1645634620000|2022-02-23 16:43:40|9194|9191.2|9191.5|9188.7|9194.5|9191.7|9191.2|9188.4|47
1645634630000|2022-02-23 16:43:50|9191.1|9188.3|9187.7|9184.9|9191.5|9188.7|9186.5|9183.7|144
1645634640000|2022-02-23 16:44:00|9187.6|9184.8|9196.5|9193.7|9199|9196.2|9186.8|9184|177
1645634650000|2022-02-23 16:44:10|9196.6|9193.8|9198.5|9195.7|9201.4|9198.6|9196.5|9193.7|75
1645634660000|2022-02-23 16:44:20|9198.6|9195.8|9202.5|9199.7|9202.5|9199.7|9198.5|9195.7|100
1645634670000|2022-02-23 16:44:30|9201.5|9198.7|9201.4|9198.6|9201.5|9198.7|9199.6|9196.8|44
1645634680000|2022-02-23 16:44:40|9200.6|9197.8|9197.5|9194.7|9200.6|9197.8|9196.5|9193.7|30
1645634690000|2022-02-23 16:44:50|9197.1|9194.3|9197|9194.2|9198.5|9195.7|9194.4|9191.6|106
1645634700000|2022-02-23 16:45:00|9196.9|9194.1|9196.5|9193.7|9197.5|9194.7|9191.1|9188.3|159
1645634710000|2022-02-23 16:45:10|9195.4|9192.6|9192.2|9189.4|9197.5|9194.7|9192.1|9189.3|131
1645634720000|2022-02-23 16:45:20|9192.1|9189.3|9190.7|9187.9|9192.2|9189.4|9190.7|9187.9|71
1645634730000|2022-02-23 16:45:30|9190.6|9187.8|9189.2|9186.4|9190.8|9188|9188.7|9185.9|51
1645634740000|2022-02-23 16:45:40|9189.6|9186.8|9189.7|9186.9|9190.7|9187.9|9187.7|9184.9|83
1645634750000|2022-02-23 16:45:50|9189.6|9186.8|9190.1|9187.3|9191.7|9188.9|9189.6|9186.8|77
1645634760000|2022-02-23 16:46:00|9188.7|9185.9|9188.7|9185.9|9190.6|9187.8|9187.1|9184.3|58
1645634770000|2022-02-23 16:46:10|9187.9|9185.1|9186.7|9183.9|9188.7|9185.9|9184.7|9181.9|78
1645634780000|2022-02-23 16:46:20|9186.6|9183.8|9188.7|9185.9|9189.7|9186.9|9184.6|9181.8|70
1645634790000|2022-02-23 16:46:30|9188.6|9185.8|9188.7|9185.9|9188.7|9185.9|9185.7|9182.9|72
1645634800000|2022-02-23 16:46:40|9188.6|9185.8|9190.5|9187.7|9192|9189.2|9188.6|9185.8|99
1645634810000|2022-02-23 16:46:50|9190.1|9187.3|9192.5|9189.7|9192.5|9189.7|9189.5|9186.7|21
1645634820000|2022-02-23 16:47:00|9192.1|9189.3|9190.9|9188.1|9195.4|9192.6|9190.5|9187.7|99
1645634830000|2022-02-23 16:47:10|9191.4|9188.6|9197.4|9194.6|9198.4|9195.6|9190.5|9187.7|84
1645634840000|2022-02-23 16:47:20|9197.5|9194.7|9200.3|9197.5|9202.3|9199.5|9197.4|9194.6|172
1645634850000|2022-02-23 16:47:30|9199.9|9197.1|9197.4|9194.6|9201.3|9198.5|9196.9|9194.1|87
1645634860000|2022-02-23 16:47:40|9197.3|9194.5|9194.9|9192.1|9197.4|9194.6|9194.4|9191.6|30
1645634870000|2022-02-23 16:47:50|9195.4|9192.6|9195.9|9193.1|9197.3|9194.5|9193.5|9190.7|80
1645634880000|2022-02-23 16:48:00|9196.3|9193.5|9200.2|9197.4|9200.7|9197.9|9195.3|9192.5|54
1645634890000|2022-02-23 16:48:10|9200.3|9197.5|9201.2|9198.4|9201.2|9198.4|9199.2|9196.4|91
1645634900000|2022-02-23 16:48:20|9201.7|9198.9|9200.7|9197.9|9202.2|9199.4|9200.2|9197.4|38
1645634910000|2022-02-23 16:48:30|9201.1|9198.3|9201.2|9198.4|9201.2|9198.4|9198.7|9195.9|63
1645634920000|2022-02-23 16:48:40|9202.1|9199.3|9206.1|9203.3|9208.1|9205.3|9199.5|9196.7|215
1645634930000|2022-02-23 16:48:50|9205.6|9202.8|9208.7|9205.9|9209.6|9206.8|9205.2|9202.4|103
1645634940000|2022-02-23 16:49:00|9208.3|9205.5|9204.6|9201.8|9208.6|9205.8|9203.1|9200.3|155
1645634950000|2022-02-23 16:49:10|9204.2|9201.4|9207.1|9204.3|9207.6|9204.8|9203.1|9200.3|72
1645634960000|2022-02-23 16:49:20|9206.6|9203.8|9211.1|9208.3|9213.1|9210.3|9206.6|9203.8|247
1645634970000|2022-02-23 16:49:30|9211.2|9208.4|9206.3|9203.5|9211.2|9208.4|9204.2|9201.4|135
1645634980000|2022-02-23 16:49:40|9207.1|9204.3|9204.3|9201.5|9207.2|9204.4|9204.3|9201.5|33
1645634990000|2022-02-23 16:49:50|9203.3|9200.5|9204.3|9201.5|9204.3|9201.5|9203.3|9200.5|16
1645635000000|2022-02-23 16:50:00|9203.9|9201.1|9204.3|9201.5|9207.3|9204.5|9203.3|9200.5|69
1645635010000|2022-02-23 16:50:10|9205.3|9202.5|9202.3|9199.5|9205.8|9203|9202.3|9199.5|45
1645635020000|2022-02-23 16:50:20|9201.3|9198.5|9201.3|9198.5|9202.3|9199.5|9200.7|9197.9|46
1645635030000|2022-02-23 16:50:30|9200.5|9197.7|9200.2|9197.4|9201.3|9198.5|9197.4|9194.6|88
1645635040000|2022-02-23 16:50:40|9200.3|9197.5|9196.4|9193.6|9201.4|9198.6|9194.6|9191.8|139
1645635050000|2022-02-23 16:50:50|9197.3|9194.5|9198.3|9195.5|9198.3|9195.5|9197.3|9194.5|25
1645635060000|2022-02-23 16:51:00|9196.5|9193.7|9196.5|9193.7|9197.5|9194.7|9194.5|9191.7|200
1645635070000|2022-02-23 16:51:10|9194.9|9192.1|9194.5|9191.7|9197.5|9194.7|9194.5|9191.7|51
1645635080000|2022-02-23 16:51:20|9194.1|9191.3|9191.6|9188.8|9194.1|9191.3|9189.2|9186.4|116
1645635090000|2022-02-23 16:51:30|9190.7|9187.9|9185.7|9182.9|9190.7|9187.9|9184.7|9181.9|166
1645635100000|2022-02-23 16:51:40|9185.3|9182.5|9187.1|9184.3|9188.1|9185.3|9184.6|9181.8|85
1645635110000|2022-02-23 16:51:50|9186.7|9183.9|9180.7|9177.9|9188.6|9185.8|9180|9177.2|174
1645635120000|2022-02-23 16:52:00|9181.1|9178.3|9180.8|9178|9181.6|9178.8|9178.9|9176.1|143
1645635130000|2022-02-23 16:52:10|9181|9178.2|9177.9|9175.1|9181.3|9178.5|9176.9|9174.1|162
1645635140000|2022-02-23 16:52:20|9176.9|9174.1|9176.4|9173.6|9177.9|9175.1|9173.5|9170.7|342
1645635150000|2022-02-23 16:52:30|9176|9173.2|9171.1|9168.3|9177|9174.2|9170.1|9167.3|305
1645635160000|2022-02-23 16:52:40|9171.2|9168.4|9174.1|9171.3|9174.1|9171.3|9170.5|9167.7|269
1645635170000|2022-02-23 16:52:50|9174.6|9171.8|9179.1|9176.3|9179.1|9176.3|9174.6|9171.8|134
1645635180000|2022-02-23 16:53:00|9180|9177.2|9182.9|9180.1|9183.3|9180.5|9179.1|9176.3|241
1645635190000|2022-02-23 16:53:10|9183.3|9180.5|9183.3|9180.5|9184.9|9182.1|9181.9|9179.1|97
1645635200000|2022-02-23 16:53:20|9182.9|9180.1|9181.3|9178.5|9182.9|9180.1|9179.8|9177|57
1645635210000|2022-02-23 16:53:30|9181.7|9178.9|9179.8|9177|9181.7|9178.9|9178.1|9175.3|58
1645635220000|2022-02-23 16:53:40|9179.4|9176.6|9173.7|9170.9|9179.4|9176.6|9173.5|9170.7|62
1645635230000|2022-02-23 16:53:50|9173.9|9171.1|9174.8|9172|9175|9172.2|9173|9170.2|38
1645635240000|2022-02-23 16:54:00|9174.9|9172.1|9174.9|9172.1|9175|9172.2|9173.9|9171.1|21
1645635250000|2022-02-23 16:54:10|9174.5|9171.7|9171.9|9169.1|9174.9|9172.1|9171.9|9169.1|36
1645635260000|2022-02-23 16:54:20|9171.1|9168.3|9174.8|9172|9175.4|9172.6|9171.1|9168.3|71
1645635270000|2022-02-23 16:54:30|9174.7|9171.9|9173.9|9171.1|9175.4|9172.6|9173.9|9171.1|18
1645635280000|2022-02-23 16:54:40|9173.5|9170.7|9173.8|9171|9173.8|9171|9172.4|9169.6|19
1645635290000|2022-02-23 16:54:50|9173|9170.2|9149|9146.2|9173|9170.2|9145.3|9142.5|930
1645635300000|2022-02-23 16:55:00|9150|9147.2|9150.2|9147.4|9158|9155.2|9148.1|9145.3|305
1645635310000|2022-02-23 16:55:10|9151|9148.2|9141.2|9138.4|9152.1|9149.3|9140.8|9138|294
1645635320000|2022-02-23 16:55:20|9140.2|9137.4|9143.2|9140.4|9150|9147.2|9139.4|9136.6|218
1645635330000|2022-02-23 16:55:30|9143.6|9140.8|9149.6|9146.8|9149.6|9146.8|9143.6|9140.8|286
1645635340000|2022-02-23 16:55:40|9150|9147.2|9151.6|9148.8|9154.7|9151.9|9147.3|9144.5|252
1645635350000|2022-02-23 16:55:50|9151.5|9148.7|9149.2|9146.4|9153.1|9150.3|9148.1|9145.3|98
1645635360000|2022-02-23 16:56:00|9149.6|9146.8|9150|9147.2|9151.6|9148.8|9146.5|9143.7|122
1645635370000|2022-02-23 16:56:10|9151|9148.2|9148.1|9145.3|9152.5|9149.7|9147.6|9144.8|82
1645635380000|2022-02-23 16:56:20|9148|9145.2|9146.1|9143.3|9148.1|9145.3|9146|9143.2|36
1645635390000|2022-02-23 16:56:30|9145.3|9142.5|9142|9139.2|9148|9145.2|9141.6|9138.8|116
1645635400000|2022-02-23 16:56:40|9142.5|9139.7|9143.6|9140.8|9144.2|9141.4|9141.6|9138.8|97
1645635410000|2022-02-23 16:56:50|9144|9141.2|9143.2|9140.4|9145|9142.2|9142.8|9140|81
1645635420000|2022-02-23 16:57:00|9143.1|9140.3|9146.2|9143.4|9149.7|9146.9|9142.8|9140|110
1645635430000|2022-02-23 16:57:10|9146.1|9143.3|9144.2|9141.4|9149|9146.2|9144.2|9141.4|97
1645635440000|2022-02-23 16:57:20|9144.1|9141.3|9149.1|9146.3|9149.1|9146.3|9141.2|9138.4|103
1645635450000|2022-02-23 16:57:30|9149|9146.2|9154.6|9151.8|9155.1|9152.3|9148.2|9145.4|234
1645635460000|2022-02-23 16:57:40|9154.2|9151.4|9151.6|9148.8|9154.2|9151.4|9150|9147.2|165
1645635470000|2022-02-23 16:57:50|9151.2|9148.4|9147.6|9144.8|9152.2|9149.4|9147.1|9144.3|107
1645635480000|2022-02-23 16:58:00|9147.7|9144.9|9144.2|9141.4|9148.1|9145.3|9144.2|9141.4|97
1645635490000|2022-02-23 16:58:10|9145.1|9142.3|9148.2|9145.4|9148.6|9145.8|9144.6|9141.8|94
1645635500000|2022-02-23 16:58:20|9148.1|9145.3|9151.2|9148.4|9151.2|9148.4|9148.1|9145.3|49
1645635510000|2022-02-23 16:58:30|9151.6|9148.8|9147.4|9144.6|9151.6|9148.8|9145.4|9142.6|242
1645635520000|2022-02-23 16:58:40|9147.5|9144.7|9149.8|9147|9150.4|9147.6|9146.4|9143.6|61
1645635530000|2022-02-23 16:58:50|9149.9|9147.1|9148.9|9146.1|9149.9|9147.1|9146.8|9144|35
1645635540000|2022-02-23 16:59:00|9148.5|9145.7|9147.4|9144.6|9150|9147.2|9144|9141.2|86
1645635550000|2022-02-23 16:59:10|9147|9144.2|9143.3|9140.5|9148.4|9145.6|9142.4|9139.6|76
1645635560000|2022-02-23 16:59:20|9143.5|9140.7|9150.2|9147.4|9151.6|9148.8|9143.4|9140.6|173
1645635570000|2022-02-23 16:59:30|9151.1|9148.3|9148.8|9146|9151.2|9148.4|9148.2|9145.4|75
1645635580000|2022-02-23 16:59:40|9149.2|9146.4|9149.8|9147|9152|9149.2|9148.2|9145.4|46
1645635590000|2022-02-23 16:59:50|9148.8|9146|9147.2|9144.4|9149.2|9146.4|9145.2|9142.4|154
1645635600000|2022-02-23 17:00:00|9148|9145.2|9151.8|9149|9152.3|9149.5|9143.9|9141.1|144
1645635610000|2022-02-23 17:00:10|9151.6|9148.8|9149.8|9147|9151.7|9148.9|9148.7|9145.9|35
1645635620000|2022-02-23 17:00:20|9150.2|9147.4|9144.8|9142|9150.8|9148|9144.3|9141.5|61
1645635630000|2022-02-23 17:00:30|9144.4|9141.6|9147.1|9144.3|9148.6|9145.8|9144.3|9141.5|110
1645635640000|2022-02-23 17:00:40|9147.5|9144.7|9150.1|9147.3|9150.6|9147.8|9146.4|9143.6|77
1645635650000|2022-02-23 17:00:50|9150.9|9148.1|9158.4|9155.6|9158.9|9156.1|9150.9|9148.1|196
1645635660000|2022-02-23 17:01:00|9158.8|9156|9154.6|9151.8|9158.9|9156.1|9153.9|9151.1|114
1645635670000|2022-02-23 17:01:10|9155.6|9152.8|9155.6|9152.8|9159|9156.2|9155|9152.2|79
1645635680000|2022-02-23 17:01:20|9156|9153.2|9152.6|9149.8|9157|9154.2|9152|9149.2|70
1645635690000|2022-02-23 17:01:30|9152.5|9149.7|9150|9147.2|9152.5|9149.7|9149.6|9146.8|65
1645635700000|2022-02-23 17:01:40|9151|9148.2|9151|9148.2|9151.1|9148.3|9148.5|9145.7|58
1645635710000|2022-02-23 17:01:50|9151.1|9148.3|9152.1|9149.3|9152.5|9149.7|9150.5|9147.7|33
1645635720000|2022-02-23 17:02:00|9152|9149.2|9151|9148.2|9155|9152.2|9151|9148.2|127
1645635730000|2022-02-23 17:02:10|9150.2|9147.4|9145|9142.2|9151|9148.2|9144.1|9141.3|187
1645635740000|2022-02-23 17:02:20|9145.1|9142.3|9148.2|9145.4|9149|9146.2|9143.2|9140.4|154
1645635750000|2022-02-23 17:02:30|9149|9146.2|9151|9148.2|9152|9149.2|9148.1|9145.3|118
1645635760000|2022-02-23 17:02:40|9151.2|9148.4|9148.3|9145.5|9152.2|9149.4|9148.2|9145.4|63
1645635770000|2022-02-23 17:02:50|9148.2|9145.4|9147.8|9145|9148.4|9145.6|9147.3|9144.5|33
1645635780000|2022-02-23 17:03:00|9147.4|9144.6|9149.2|9146.4|9151.1|9148.3|9147.4|9144.6|51
1645635790000|2022-02-23 17:03:10|9148.8|9146|9149.3|9146.5|9151.1|9148.3|9148.3|9145.5|82
1645635800000|2022-02-23 17:03:20|9149.2|9146.4|9154.1|9151.3|9159.8|9157|9149.2|9146.4|151
1645635810000|2022-02-23 17:03:30|9154.6|9151.8|9150.6|9147.8|9155|9152.2|9150.2|9147.4|39
1645635820000|2022-02-23 17:03:40|9150.1|9147.3|9155.1|9152.3|9155.2|9152.4|9150|9147.2|91
1645635830000|2022-02-23 17:03:50|9155.9|9153.1|9158.6|9155.8|9159|9156.2|9155.9|9153.1|90
1645635840000|2022-02-23 17:04:00|9158.2|9155.4|9152|9149.2|9158.6|9155.8|9151.1|9148.3|125
1645635850000|2022-02-23 17:04:10|9152.1|9149.3|9156|9153.2|9157|9154.2|9152.1|9149.3|74
1645635860000|2022-02-23 17:04:20|9156.4|9153.6|9155|9152.2|9157|9154.2|9154|9151.2|123
1645635870000|2022-02-23 17:04:30|9154.2|9151.4|9154|9151.2|9156|9153.2|9154|9151.2|54
1645635880000|2022-02-23 17:04:40|9153.6|9150.8|9154|9151.2|9154.1|9151.3|9153|9150.2|38
1645635890000|2022-02-23 17:04:50|9154.8|9152|9153|9150.2|9154.8|9152|9152.2|9149.4|27
1645635900000|2022-02-23 17:05:00|9153.1|9150.3|9148.6|9145.8|9154|9151.2|9147.7|9144.9|129
1645635910000|2022-02-23 17:05:10|9149.6|9146.8|9148.2|9145.4|9150.2|9147.4|9146.4|9143.6|79
1645635920000|2022-02-23 17:05:20|9148.3|9145.5|9149.2|9146.4|9150.1|9147.3|9148.2|9145.4|31
1645635930000|2022-02-23 17:05:30|9148.2|9145.4|9141.2|9138.4|9148.2|9145.4|9141.2|9138.4|120
1645635940000|2022-02-23 17:05:40|9141.1|9138.3|9143.6|9140.8|9144.1|9141.3|9141.1|9138.3|93
1645635950000|2022-02-23 17:05:50|9144|9141.2|9146.6|9143.8|9149.1|9146.3|9143.2|9140.4|57
1645635960000|2022-02-23 17:06:00|9146.2|9143.4|9146.7|9143.9|9147.2|9144.4|9145.1|9142.3|38
1645635970000|2022-02-23 17:06:10|9147.1|9144.3|9152.1|9149.3|9154|9151.2|9147.1|9144.3|81
1645635980000|2022-02-23 17:06:20|9152|9149.2|9152.1|9149.3|9155.1|9152.3|9150.6|9147.8|52
1645635990000|2022-02-23 17:06:30|9152.6|9149.8|9154.6|9151.8|9154.6|9151.8|9151.3|9148.5|27
1645636000000|2022-02-23 17:06:40|9154.2|9151.4|9152.2|9149.4|9155.1|9152.3|9152.2|9149.4|30
1645636010000|2022-02-23 17:06:50|9153.1|9150.3|9155.1|9152.3|9158|9155.2|9152.2|9149.4|72
1645636020000|2022-02-23 17:07:00|9155|9152.2|9155|9152.2|9157.1|9154.3|9149.2|9146.4|139
1645636030000|2022-02-23 17:07:10|9154.6|9151.8|9153.1|9150.3|9155.6|9152.8|9153|9150.2|53
1645636040000|2022-02-23 17:07:20|9153.9|9151.1|9154.6|9151.8|9154.9|9152.1|9153.2|9150.4|25
1645636050000|2022-02-23 17:07:30|9155|9152.2|9154.6|9151.8|9156|9153.2|9154|9151.2|13
1645636060000|2022-02-23 17:07:40|9155|9152.2|9153.1|9150.3|9155|9152.2|9153|9150.2|6
1645636070000|2022-02-23 17:07:50|9152.3|9149.5|9155.9|9153.1|9157|9154.2|9152.3|9149.5|48
1645636080000|2022-02-23 17:08:00|9156|9153.2|9155|9152.2|9157|9154.2|9155|9152.2|20
1645636090000|2022-02-23 17:08:10|9155.4|9152.6|9155.9|9153.1|9156.8|9154|9155.4|9152.6|13
1645636100000|2022-02-23 17:08:20|9156.3|9153.5|9157|9154.2|9157|9154.2|9156|9153.2|10
1645636110000|2022-02-23 17:08:30|9157.1|9154.3|9155.1|9152.3|9163.4|9160.6|9154.1|9151.3|184
1645636120000|2022-02-23 17:08:40|9156|9153.2|9154.1|9151.3|9156|9153.2|9153.2|9150.4|43
1645636130000|2022-02-23 17:08:50|9153.2|9150.4|9148.2|9145.4|9154.2|9151.4|9148.1|9145.3|118
1645636140000|2022-02-23 17:09:00|9148.1|9145.3|9151.1|9148.3|9153|9150.2|9146.2|9143.4|135
1645636150000|2022-02-23 17:09:10|9151|9148.2|9154|9151.2|9155|9152.2|9151|9148.2|72
1645636160000|2022-02-23 17:09:20|9154.2|9151.4|9153|9150.2|9154.2|9151.4|9152.6|9149.8|18
1645636170000|2022-02-23 17:09:30|9152.2|9149.4|9148.2|9145.4|9152.2|9149.4|9148|9145.2|27
1645636180000|2022-02-23 17:09:40|9148.1|9145.3|9146.1|9143.3|9148.1|9145.3|9145.3|9142.5|42
1645636190000|2022-02-23 17:09:50|9145.2|9142.4|9145.2|9142.4|9147.2|9144.4|9145.1|9142.3|69
1645636200000|2022-02-23 17:10:00|9144.7|9141.9|9147.2|9144.4|9149.2|9146.4|9144.3|9141.5|44
1645636210000|2022-02-23 17:10:10|9146.4|9143.6|9147.1|9144.3|9147.2|9144.4|9144.2|9141.4|86
1645636220000|2022-02-23 17:10:20|9146.6|9143.8|9146.2|9143.4|9148.2|9145.4|9146.1|9143.3|40
1645636230000|2022-02-23 17:10:30|9145.2|9142.4|9148.1|9145.3|9148.1|9145.3|9144.1|9141.3|122
1645636240000|2022-02-23 17:10:40|9148.2|9145.4|9150.6|9147.8|9151.8|9149|9148.2|9145.4|147
1645636250000|2022-02-23 17:10:50|9151|9148.2|9154.2|9151.4|9155.9|9153.1|9151|9148.2|309
1645636260000|2022-02-23 17:11:00|9154.1|9151.3|9154|9151.2|9154.1|9151.3|9150.6|9147.8|31
1645636270000|2022-02-23 17:11:10|9154.1|9151.3|9154|9151.2|9154.6|9151.8|9153|9150.2|14
1645636280000|2022-02-23 17:11:20|9154.1|9151.3|9156|9153.2|9156|9153.2|9153|9150.2|40
1645636290000|2022-02-23 17:11:30|9155.6|9152.8|9155.6|9152.8|9156.8|9154|9155|9152.2|18
1645636300000|2022-02-23 17:11:40|9156|9153.2|9159.2|9156.4|9160.5|9157.7|9156|9153.2|91
1645636310000|2022-02-23 17:11:50|9159.1|9156.3|9161.9|9159.1|9163.8|9161|9159.1|9156.3|113
1645636320000|2022-02-23 17:12:00|9161.1|9158.3|9162.9|9160.1|9162.9|9160.1|9159|9156.2|123
1645636330000|2022-02-23 17:12:10|9163|9160.2|9169.9|9167.1|9169.9|9167.1|9162|9159.2|129
1645636340000|2022-02-23 17:12:20|9170.9|9168.1|9169.9|9167.1|9172.8|9170|9168.9|9166.1|168
1645636350000|2022-02-23 17:12:30|9169.8|9167|9169.9|9167.1|9170.2|9167.4|9168.9|9166.1|76
1645636360000|2022-02-23 17:12:40|9169.1|9166.3|9163|9160.2|9169.1|9166.3|9161|9158.2|138
1645636370000|2022-02-23 17:12:50|9163.4|9160.6|9165|9162.2|9165|9162.2|9162|9159.2|63
1645636380000|2022-02-23 17:13:00|9164.6|9161.8|9164|9161.2|9165|9162.2|9163.1|9160.3|62
1645636390000|2022-02-23 17:13:10|9164.1|9161.3|9169|9166.2|9169|9166.2|9164.1|9161.3|52
1645636400000|2022-02-23 17:13:20|9168.2|9165.4|9168|9165.2|9168.9|9166.1|9166.1|9163.3|40
1645636410000|2022-02-23 17:13:30|9167.2|9164.4|9166|9163.2|9167.2|9164.4|9165|9162.2|50
1645636420000|2022-02-23 17:13:40|9165.5|9162.7|9168|9165.2|9168|9165.2|9165|9162.2|34
1645636430000|2022-02-23 17:13:50|9167|9164.2|9169.9|9167.1|9170|9167.2|9167|9164.2|62
1645636440000|2022-02-23 17:14:00|9169.8|9167|9168.9|9166.1|9170.8|9168|9166|9163.2|118
1645636450000|2022-02-23 17:14:10|9168.5|9165.7|9167|9164.2|9168.9|9166.1|9166.5|9163.7|28
1645636460000|2022-02-23 17:14:20|9166.2|9163.4|9165|9162.2|9167|9164.2|9163.3|9160.5|86
1645636470000|2022-02-23 17:14:30|9164.9|9162.1|9168|9165.2|9168.5|9165.7|9163.1|9160.3|69
1645636480000|2022-02-23 17:14:40|9167.2|9164.4|9171.1|9168.3|9172.1|9169.3|9166.1|9163.3|153
1645636490000|2022-02-23 17:14:50|9171.5|9168.7|9176|9173.2|9177.5|9174.7|9171.1|9168.3|125
1645636500000|2022-02-23 17:15:00|9175.2|9172.4|9176|9173.2|9176.8|9174|9173|9170.2|79
1645636510000|2022-02-23 17:15:10|9176.1|9173.3|9181|9178.2|9181|9178.2|9175.9|9173.1|73
1645636520000|2022-02-23 17:15:20|9180.6|9177.8|9178.5|9175.7|9182|9179.2|9177.9|9175.1|162
1645636530000|2022-02-23 17:15:30|9178.1|9175.3|9177.5|9174.7|9178.1|9175.3|9177.1|9174.3|58
1645636540000|2022-02-23 17:15:40|9178|9175.2|9181.9|9179.1|9182.9|9180.1|9178|9175.2|115
1645636550000|2022-02-23 17:15:50|9181.8|9179|9179.9|9177.1|9181.8|9179|9179.5|9176.7|57
1645636560000|2022-02-23 17:16:00|9180.3|9177.5|9182.4|9179.6|9182.8|9180|9179.9|9177.1|108
1645636570000|2022-02-23 17:16:10|9181.9|9179.1|9178.8|9176|9183.8|9181|9176.9|9174.1|446
1645636580000|2022-02-23 17:16:20|9178.7|9175.9|9179.2|9176.4|9179.7|9176.9|9176.7|9173.9|43
1645636590000|2022-02-23 17:16:30|9179.6|9176.8|9183.7|9180.9|9183.7|9180.9|9178.7|9175.9|52
1645636600000|2022-02-23 17:16:40|9183.3|9180.5|9182.7|9179.9|9183.8|9181|9181.7|9178.9|67
1645636610000|2022-02-23 17:16:50|9182.8|9180|9183.6|9180.8|9183.7|9180.9|9181.7|9178.9|49
1645636620000|2022-02-23 17:17:00|9183.2|9180.4|9185.5|9182.7|9188.5|9185.7|9183.2|9180.4|119
1645636630000|2022-02-23 17:17:10|9185.6|9182.8|9186.6|9183.8|9186.6|9183.8|9181.7|9178.9|70
1645636640000|2022-02-23 17:17:20|9186.1|9183.3|9186.6|9183.8|9186.6|9183.8|9184.6|9181.8|48
1645636650000|2022-02-23 17:17:30|9186.7|9183.9|9186.6|9183.8|9187.6|9184.8|9185.7|9182.9|44
1645636660000|2022-02-23 17:17:40|9186.2|9183.4|9190|9187.2|9190|9187.2|9186.2|9183.4|81
1645636670000|2022-02-23 17:17:50|9190.4|9187.6|9191.6|9188.8|9192.6|9189.8|9189.6|9186.8|91
1645636680000|2022-02-23 17:18:00|9190.7|9187.9|9192.7|9189.9|9193.6|9190.8|9189.8|9187|158
1645636690000|2022-02-23 17:18:10|9191.7|9188.9|9194.9|9192.1|9195.2|9192.4|9191.7|9188.9|125
1645636700000|2022-02-23 17:18:20|9195|9192.2|9191.7|9188.9|9195|9192.2|9191.5|9188.7|63
1645636710000|2022-02-23 17:18:30|9191.6|9188.8|9192.6|9189.8|9192.7|9189.9|9190.7|9187.9|72
1645636720000|2022-02-23 17:18:40|9192.7|9189.9|9194.1|9191.3|9195.6|9192.8|9190.8|9188|113
1645636730000|2022-02-23 17:18:50|9194.5|9191.7|9197|9194.2|9198|9195.2|9192.3|9189.5|74
1645636740000|2022-02-23 17:19:00|9196.6|9193.8|9194.6|9191.8|9197|9194.2|9194.6|9191.8|54
1645636750000|2022-02-23 17:19:10|9195.1|9192.3|9194.6|9191.8|9195.6|9192.8|9194.6|9191.8|21
1645636760000|2022-02-23 17:19:20|9194|9191.2|9193.1|9190.3|9194.6|9191.8|9192.6|9189.8|48
1645636770000|2022-02-23 17:19:30|9192.7|9189.9|9197|9194.2|9200.5|9197.7|9192.6|9189.8|146
1645636780000|2022-02-23 17:19:40|9197.6|9194.8|9195.5|9192.7|9197.6|9194.8|9195.5|9192.7|47
1645636790000|2022-02-23 17:19:50|9195.3|9192.5|9193.1|9190.3|9195.5|9192.7|9192.6|9189.8|65
1645636800000|2022-02-23 17:20:00|9193.4|9190.6|9195|9192.2|9195.9|9193.1|9192.6|9189.8|64
1645636810000|2022-02-23 17:20:10|9194.9|9192.1|9194.5|9191.7|9195.5|9192.7|9194.5|9191.7|23
1645636820000|2022-02-23 17:20:20|9195.4|9192.6|9195.5|9192.7|9196.4|9193.6|9194.6|9191.8|16
1645636830000|2022-02-23 17:20:30|9194.7|9191.9|9198.4|9195.6|9198.4|9195.6|9190.7|9187.9|174
1645636840000|2022-02-23 17:20:40|9197.9|9195.1|9201.4|9198.6|9202.1|9199.3|9197.3|9194.5|106
1645636850000|2022-02-23 17:20:50|9202.2|9199.4|9202.8|9200|9204.7|9201.9|9201.4|9198.6|132
1645636860000|2022-02-23 17:21:00|9203.2|9200.4|9199.9|9197.1|9203.4|9200.6|9199.4|9196.6|52
1645636870000|2022-02-23 17:21:10|9199.8|9197|9200.3|9197.5|9200.4|9197.6|9199.3|9196.5|36
1645636880000|2022-02-23 17:21:20|9200.4|9197.6|9200.3|9197.5|9202.4|9199.6|9199.4|9196.6|88
1645636890000|2022-02-23 17:21:30|9200.4|9197.6|9200.8|9198|9201.5|9198.7|9200.3|9197.5|24
1645636900000|2022-02-23 17:21:40|9200.4|9197.6|9199.2|9196.4|9202.2|9199.4|9198.3|9195.5|97
1645636910000|2022-02-23 17:21:50|9199.8|9197|9199.4|9196.6|9200.3|9197.5|9198.8|9196|19
1645636920000|2022-02-23 17:22:00|9200.2|9197.4|9199.8|9197|9200.4|9197.6|9198.3|9195.5|19
1645636930000|2022-02-23 17:22:10|9199.3|9196.5|9198.2|9195.4|9200.2|9197.4|9197.4|9194.6|28
1645636940000|2022-02-23 17:22:20|9198.3|9195.5|9196.4|9193.6|9199.3|9196.5|9196.3|9193.5|54
1645636950000|2022-02-23 17:22:30|9196|9193.2|9195.4|9192.6|9197.4|9194.6|9195.3|9192.5|16
1645636960000|2022-02-23 17:22:40|9194.4|9191.6|9191.9|9189.1|9194.4|9191.6|9191.4|9188.6|152
1645636970000|2022-02-23 17:22:50|9191.5|9188.7|9187.4|9184.6|9192.4|9189.6|9186.5|9183.7|174
1645636980000|2022-02-23 17:23:00|9187.5|9184.7|9189.4|9186.6|9190.5|9187.7|9187.5|9184.7|59
1645636990000|2022-02-23 17:23:10|9188.5|9185.7|9187.4|9184.6|9188.9|9186.1|9187.4|9184.6|32
1645637000000|2022-02-23 17:23:20|9186.6|9183.8|9186.5|9183.7|9188.4|9185.6|9186.3|9183.5|58
1645637010000|2022-02-23 17:23:30|9186.4|9183.6|9186|9183.2|9186.4|9183.6|9183.4|9180.6|53
1645637020000|2022-02-23 17:23:40|9185.6|9182.8|9185|9182.2|9187.3|9184.5|9183.7|9180.9|37
1645637030000|2022-02-23 17:23:50|9185.4|9182.6|9184|9181.2|9185.4|9182.6|9183.4|9180.6|18
1645637040000|2022-02-23 17:24:00|9184.4|9181.6|9179.4|9176.6|9186.4|9183.6|9178.5|9175.7|140
1645637050000|2022-02-23 17:24:10|9178.5|9175.7|9180.9|9178.1|9182.3|9179.5|9177.7|9174.9|67
1645637060000|2022-02-23 17:24:20|9180.5|9177.7|9182.4|9179.6|9183.4|9180.6|9180.5|9177.7|28
1645637070000|2022-02-23 17:24:30|9182.5|9179.7|9184.4|9181.6|9185.3|9182.5|9182.4|9179.6|51
1645637080000|2022-02-23 17:24:40|9185.2|9182.4|9182.5|9179.7|9185.4|9182.6|9181.5|9178.7|80
1645637090000|2022-02-23 17:24:50|9182.9|9180.1|9182|9179.2|9183.4|9180.6|9180.6|9177.8|74
1645637100000|2022-02-23 17:25:00|9182.4|9179.6|9182.6|9179.8|9183.5|9180.7|9180.6|9177.8|78
1645637110000|2022-02-23 17:25:10|9183.4|9180.6|9182.5|9179.7|9184.4|9181.6|9182.5|9179.7|28
1645637120000|2022-02-23 17:25:20|9182.4|9179.6|9183.4|9180.6|9183.5|9180.7|9181.6|9178.8|20
1645637130000|2022-02-23 17:25:30|9183|9180.2|9182.6|9179.8|9184.4|9181.6|9182.5|9179.7|19
1645637140000|2022-02-23 17:25:40|9183.4|9180.6|9183.4|9180.6|9183.6|9180.8|9183|9180.2|5
1645637150000|2022-02-23 17:25:50|9183.5|9180.7|9186|9183.2|9186.4|9183.6|9183.5|9180.7|112
1645637160000|2022-02-23 17:26:00|9185.6|9182.8|9185.5|9182.7|9187.4|9184.6|9183.4|9180.6|81
1645637170000|2022-02-23 17:26:10|9185.1|9182.3|9186|9183.2|9186|9183.2|9184.6|9181.8|20
1645637180000|2022-02-23 17:26:20|9185.6|9182.8|9186.4|9183.6|9186.9|9184.1|9185|9182.2|19
1645637190000|2022-02-23 17:26:30|9185.6|9182.8|9188.3|9185.5|9189.2|9186.4|9185.4|9182.6|76
1645637200000|2022-02-23 17:26:40|9188.4|9185.6|9192.3|9189.5|9194.3|9191.5|9188.4|9185.6|133
1645637210000|2022-02-23 17:26:50|9191.9|9189.1|9193.7|9190.9|9194.2|9191.4|9191.3|9188.5|51
1645637220000|2022-02-23 17:27:00|9193.3|9190.5|9190.4|9187.6|9194|9191.2|9189.4|9186.6|42
1645637230000|2022-02-23 17:27:10|9191.2|9188.4|9194.2|9191.4|9194.2|9191.4|9191.2|9188.4|12
1645637240000|2022-02-23 17:27:20|9194.3|9191.5|9193.2|9190.4|9194.3|9191.5|9192.5|9189.7|42
1645637250000|2022-02-23 17:27:30|9193.3|9190.5|9193.2|9190.4|9194.2|9191.4|9191.3|9188.5|50
1645637260000|2022-02-23 17:27:40|9192.8|9190|9192.8|9190|9193.2|9190.4|9192.4|9189.6|12
1645637270000|2022-02-23 17:27:50|9192.4|9189.6|9201.2|9198.4|9202.2|9199.4|9192.3|9189.5|217
1645637280000|2022-02-23 17:28:00|9200.8|9198|9198.2|9195.4|9201.2|9198.4|9198.2|9195.4|48
1645637290000|2022-02-23 17:28:10|9199|9196.2|9198.2|9195.4|9199.2|9196.4|9196.2|9193.4|65
1645637300000|2022-02-23 17:28:20|9199|9196.2|9198.2|9195.4|9199.1|9196.3|9198.1|9195.3|28
1645637310000|2022-02-23 17:28:30|9199.1|9196.3|9198.2|9195.4|9199.2|9196.4|9197.2|9194.4|37
1645637320000|2022-02-23 17:28:40|9198.1|9195.3|9190.4|9187.6|9198.1|9195.3|9190.4|9187.6|136
1645637330000|2022-02-23 17:28:50|9190.3|9187.5|9190.3|9187.5|9191.2|9188.4|9188.3|9185.5|135
1645637340000|2022-02-23 17:29:00|9190.2|9187.4|9192.4|9189.6|9192.4|9189.6|9187.9|9184.1|134
1645637350000|2022-02-23 17:29:10|9192.2|9189.4|9191.8|9189|9194.2|9191.4|9191.8|9189|34
1645637360000|2022-02-23 17:29:20|9192.2|9189.4|9191.3|9188.5|9192.4|9189.6|9191.3|9188.5|7
1645637370000|2022-02-23 17:29:30|9190.5|9187.7|9189.3|9186.5|9190.5|9187.7|9189.2|9186.4|41
1645637380000|2022-02-23 17:29:40|9189.7|9186.9|9189.3|9186.5|9190.3|9187.5|9189.2|9186.4|19
1645637390000|2022-02-23 17:29:50|9189.2|9186.4|9189.4|9186.6|9190.8|9188|9188.3|9185.5|97
1645637400000|2022-02-23 17:30:00|9189.3|9186.5|9193.7|9190.9|9194.2|9191.4|9188.8|9186|125
1645637410000|2022-02-23 17:30:10|9193.6|9190.8|9194.2|9191.4|9194.7|9191.9|9193.2|9190.4|28
1645637420000|2022-02-23 17:30:20|9194.6|9191.8|9198.1|9195.3|9198.6|9195.8|9194.2|9191.4|47
1645637430000|2022-02-23 17:30:30|9198.2|9195.4|9203|9200.2|9204.1|9201.3|9198.2|9195.4|213
1645637440000|2022-02-23 17:30:40|9203.9|9201.1|9201.3|9198.5|9205|9202.2|9201.3|9198.5|92
1645637450000|2022-02-23 17:30:50|9201.7|9198.9|9196.3|9193.5|9201.7|9198.9|9195.3|9192.5|140
1645637460000|2022-02-23 17:31:00|9196.2|9193.4|9196.3|9193.5|9198.2|9195.4|9195.5|9192.7|46
1645637470000|2022-02-23 17:31:10|9196.4|9193.6|9193.8|9191|9196.4|9193.6|9193.4|9190.6|52
1645637480000|2022-02-23 17:31:20|9193.4|9190.6|9194.4|9191.6|9194.4|9191.6|9192.3|9189.5|17
1645637490000|2022-02-23 17:31:30|9194.2|9191.4|9194.3|9191.5|9194.3|9191.5|9193.8|9191|6
1645637500000|2022-02-23 17:31:40|9194.4|9191.6|9186.5|9183.7|9195.4|9192.6|9185.7|9182.9|252
1645637510000|2022-02-23 17:31:50|9186.6|9183.8|9177.6|9174.8|9187|9184.2|9177.1|9174.3|173
1645637520000|2022-02-23 17:32:00|9178.4|9175.6|9184|9181.2|9185.5|9182.7|9177.6|9174.8|143
1645637530000|2022-02-23 17:32:10|9183.6|9180.8|9185.4|9182.6|9186.5|9183.7|9183.1|9180.3|58
1645637540000|2022-02-23 17:32:20|9185.9|9183.1|9183.6|9180.8|9186.4|9183.6|9181.6|9178.8|47
1645637550000|2022-02-23 17:32:30|9184|9181.2|9184.6|9181.8|9185.5|9182.7|9183.6|9180.8|33
1645637560000|2022-02-23 17:32:40|9184.5|9181.7|9182.6|9179.8|9186.6|9183.8|9181.6|9178.8|73
1645637570000|2022-02-23 17:32:50|9183.5|9180.7|9184.6|9181.8|9185.5|9182.7|9182.6|9179.8|31
1645637580000|2022-02-23 17:33:00|9185|9182.2|9185|9182.2|9185.6|9182.8|9183.6|9180.8|38
1645637590000|2022-02-23 17:33:10|9185.4|9182.6|9186.6|9183.8|9186.6|9183.8|9184.6|9181.8|38
1645637600000|2022-02-23 17:33:20|9187|9184.2|9186|9183.2|9187.6|9184.8|9185.5|9182.7|29
1645637610000|2022-02-23 17:33:30|9185.6|9182.8|9185.6|9182.8|9186.6|9183.8|9185.5|9182.7|18
1645637620000|2022-02-23 17:33:40|9185.5|9182.7|9186|9183.2|9187|9184.2|9184.5|9181.7|33
1645637630000|2022-02-23 17:33:50|9185.6|9182.8|9187|9184.2|9187|9184.2|9185.6|9182.8|3
1645637640000|2022-02-23 17:34:00|9186.6|9183.8|9189.6|9186.8|9189.6|9186.8|9186.5|9183.7|33
1645637650000|2022-02-23 17:34:10|9189.5|9186.7|9190.5|9187.7|9190.6|9187.8|9187.6|9184.8|40
1645637660000|2022-02-23 17:34:20|9190.6|9187.8|9194|9191.2|9194.5|9191.7|9190.5|9187.7|48
1645637670000|2022-02-23 17:34:30|9193.6|9190.8|9192.5|9189.7|9194.4|9191.6|9192.1|9189.3|32
1645637680000|2022-02-23 17:34:40|9192.6|9189.8|9191.6|9188.8|9192.6|9189.8|9190.6|9187.8|33
1645637690000|2022-02-23 17:34:50|9191.5|9188.7|9192.6|9189.8|9192.6|9189.8|9191.5|9188.7|9
1645637700000|2022-02-23 17:35:00|9192.5|9189.7|9187.6|9184.8|9192.7|9189.9|9187.5|9184.7|31
1645637710000|2022-02-23 17:35:10|9188.6|9185.8|9189.6|9186.8|9192.5|9189.7|9187.6|9184.8|158
1645637720000|2022-02-23 17:35:20|9190|9187.2|9191.4|9188.6|9191.5|9188.7|9189|9186.2|30
1645637730000|2022-02-23 17:35:30|9191.5|9188.7|9190.5|9187.7|9191.5|9188.7|9189.5|9186.7|28
1645637740000|2022-02-23 17:35:40|9191.5|9188.7|9187.1|9184.3|9191.5|9188.7|9183.7|9180.9|75
1645637750000|2022-02-23 17:35:50|9186.6|9183.8|9189.6|9186.8|9190.6|9187.8|9184.6|9181.8|67
1645637760000|2022-02-23 17:36:00|9190.1|9187.3|9184.5|9181.7|9190.1|9187.3|9183|9180.2|35
1645637770000|2022-02-23 17:36:10|9184.6|9181.8|9184.5|9181.7|9185|9182.2|9184.5|9181.7|9
1645637780000|2022-02-23 17:36:20|9184|9181.2|9183.6|9180.8|9184.6|9181.8|9183.4|9180.6|29
1645637790000|2022-02-23 17:36:30|9184.5|9181.7|9187|9184.2|9187.5|9184.7|9184|9181.2|72
1645637800000|2022-02-23 17:36:40|9187.4|9184.6|9187.5|9184.7|9187.5|9184.7|9184.6|9181.8|33
1645637810000|2022-02-23 17:36:50|9185.6|9182.8|9185.5|9182.7|9187.5|9184.7|9183.7|9180.9|33
1645637820000|2022-02-23 17:37:00|9186.5|9183.7|9186|9183.2|9187.5|9184.7|9185.5|9182.7|21
1645637830000|2022-02-23 17:37:10|9186.5|9183.7|9184.5|9181.7|9187.5|9184.7|9183.7|9180.9|73
1645637840000|2022-02-23 17:37:20|9184.1|9181.3|9183.6|9180.8|9185.5|9182.7|9182.6|9179.8|115
1645637850000|2022-02-23 17:37:30|9183.5|9180.7|9185.5|9182.7|9185.6|9182.8|9183.5|9180.7|20
1645637860000|2022-02-23 17:37:40|9186.4|9183.6|9183.5|9180.7|9186.5|9183.7|9182.6|9179.8|25
1645637870000|2022-02-23 17:37:50|9182.7|9179.9|9185.5|9182.7|9185.6|9182.8|9181.5|9178.7|64
1645637880000|2022-02-23 17:38:00|9184.7|9181.9|9178.6|9175.8|9185.1|9182.3|9178.6|9175.8|52
1645637890000|2022-02-23 17:38:10|9179|9176.2|9177.5|9174.7|9179.1|9176.3|9175.6|9172.8|182
1645637900000|2022-02-23 17:38:20|9176.7|9173.9|9172.1|9169.3|9177.6|9174.8|9171.2|9168.4|141
1645637910000|2022-02-23 17:38:30|9172.5|9169.7|9174.6|9171.8|9174.6|9171.8|9166.6|9163.8|450
1645637920000|2022-02-23 17:38:40|9172.7|9169.9|9172.2|9169.4|9174.6|9171.8|9168.7|9165.9|237
1645637930000|2022-02-23 17:38:50|9171.9|9169.1|9171.2|9168.4|9174.7|9171.9|9171.2|9168.4|130
1645637940000|2022-02-23 17:39:00|9169.6|9166.8|9171.1|9168.3|9172.1|9169.3|9168.8|9166|111
1645637950000|2022-02-23 17:39:10|9170.7|9167.9|9172.7|9169.9|9173.7|9170.9|9170.6|9167.8|73
1645637960000|2022-02-23 17:39:20|9172.3|9169.5|9165.7|9162.9|9172.7|9169.9|9164.9|9162.1|69
1645637970000|2022-02-23 17:39:30|9165.3|9162.5|9168.7|9165.9|9169.7|9166.9|9164.7|9161.9|103
1645637980000|2022-02-23 17:39:40|9168.8|9166|9169.7|9166.9|9172.2|9169.4|9168.7|9165.9|44
1645637990000|2022-02-23 17:39:50|9170.5|9167.7|9170.3|9167.5|9172.5|9169.7|9168.8|9166|48
1645638000000|2022-02-23 17:40:00|9170.7|9167.9|9170.7|9167.9|9170.8|9168|9168.8|9166|29
1645638010000|2022-02-23 17:40:10|9170.8|9168|9177.6|9174.8|9178.5|9175.7|9170.7|9167.9|102
1645638020000|2022-02-23 17:40:20|9177.2|9174.4|9181.1|9178.3|9183.5|9180.7|9176.7|9173.9|67
1645638030000|2022-02-23 17:40:30|9180.7|9177.9|9183.5|9180.7|9183.6|9180.8|9180.6|9177.8|23
1645638040000|2022-02-23 17:40:40|9183.6|9180.8|9186.1|9183.3|9186.5|9183.7|9182.7|9179.9|136
1645638050000|2022-02-23 17:40:50|9185.7|9182.9|9187.6|9184.8|9188|9185.2|9185.7|9182.9|59
1645638060000|2022-02-23 17:41:00|9187.5|9184.7|9182.4|9179.6|9187.5|9184.7|9181.1|9178.3|92
1645638070000|2022-02-23 17:41:10|9182.5|9179.7|9185|9182.2|9186.5|9183.7|9182.5|9179.7|78
1645638080000|2022-02-23 17:41:20|9184.9|9182.1|9183.5|9180.7|9186.5|9183.7|9182.5|9179.7|65
1645638090000|2022-02-23 17:41:30|9183.1|9180.3|9182.5|9179.7|9184.5|9181.7|9181.5|9178.7|12
1645638100000|2022-02-23 17:41:40|9182.1|9179.3|9182.5|9179.7|9182.9|9180.1|9181.5|9178.7|8
1645638110000|2022-02-23 17:41:50|9182.6|9179.8|9183.5|9180.7|9185.5|9182.7|9182.6|9179.8|16
1645638120000|2022-02-23 17:42:00|9183.1|9180.3|9182.5|9179.7|9185.5|9182.7|9181.5|9178.7|20
1645638130000|2022-02-23 17:42:10|9182.6|9179.8|9184.5|9181.7|9185.5|9182.7|9182.5|9179.7|28
1645638140000|2022-02-23 17:42:20|9184.1|9181.3|9186.5|9183.7|9187.4|9184.6|9184.1|9181.3|32
1645638150000|2022-02-23 17:42:30|9186.6|9183.8|9185.6|9182.8|9188.5|9185.7|9185.5|9182.7|61
1645638160000|2022-02-23 17:42:40|9185.5|9182.7|9185.5|9182.7|9187.5|9184.7|9183.5|9180.7|24
1645638170000|2022-02-23 17:42:50|9183.9|9181.1|9181.7|9178.9|9183.9|9181.1|9178.6|9175.8|111
1645638180000|2022-02-23 17:43:00|9182.1|9179.3|9184.5|9181.7|9185|9182.2|9181.6|9178.8|131
1645638190000|2022-02-23 17:43:10|9185.6|9182.8|9186.1|9183.3|9186.5|9183.7|9184.5|9181.7|35
1645638200000|2022-02-23 17:43:20|9185.3|9182.5|9183.7|9180.9|9185.9|9183.1|9183.2|9180.4|64
1645638210000|2022-02-23 17:43:30|9183.3|9180.5|9182.7|9179.9|9183.6|9180.8|9181.7|9178.9|18
1645638220000|2022-02-23 17:43:40|9181.7|9178.9|9181.6|9178.8|9181.7|9178.9|9180.7|9177.9|38
1645638230000|2022-02-23 17:43:50|9181.2|9178.4|9183.7|9180.9|9184.7|9181.9|9181.2|9178.4|35
1645638240000|2022-02-23 17:44:00|9182.9|9180.1|9182.7|9179.9|9184.7|9181.9|9181.3|9178.5|61
1645638250000|2022-02-23 17:44:10|9182.3|9179.5|9183.8|9181|9183.8|9181|9181.8|9179|19
1645638260000|2022-02-23 17:44:20|9183.7|9180.9|9181.3|9178.5|9183.7|9180.9|9178.9|9176.1|95
1645638270000|2022-02-23 17:44:30|9181.7|9178.9|9177.7|9174.9|9181.7|9178.9|9177.7|9174.9|45
1645638280000|2022-02-23 17:44:40|9178.2|9175.4|9175.7|9172.9|9178.6|9175.8|9174.9|9172.1|88
1645638290000|2022-02-23 17:44:50|9175.8|9173|9175.2|9172.4|9176.7|9173.9|9175.2|9172.4|28
1645638300000|2022-02-23 17:45:00|9175.3|9172.5|9173.8|9171|9175.3|9172.5|9172.8|9170|99
1645638310000|2022-02-23 17:45:10|9173.9|9171.1|9175.8|9173|9175.8|9173|9173.7|9170.9|33
1645638320000|2022-02-23 17:45:20|9174.9|9172.1|9173.7|9170.9|9175.3|9172.5|9173.3|9170.5|12
1645638330000|2022-02-23 17:45:30|9173.3|9170.5|9174.8|9172|9175.6|9172.8|9172.8|9170|98
1645638340000|2022-02-23 17:45:40|9174.3|9171.5|9170.1|9167.3|9174.3|9171.5|9170.1|9167.3|104
1645638350000|2022-02-23 17:45:50|9170|9167.2|9166.1|9163.3|9170.1|9167.3|9166.1|9163.3|74
1645638360000|2022-02-23 17:46:00|9165.3|9162.5|9162.2|9159.4|9166.1|9163.3|9161.4|9158.6|295
1645638370000|2022-02-23 17:46:10|9162.7|9159.9|9161.2|9158.4|9165.1|9162.3|9161.2|9158.4|122
1645638380000|2022-02-23 17:46:20|9160.3|9157.5|9160.2|9157.4|9162.3|9159.5|9158.2|9155.4|159
1645638390000|2022-02-23 17:46:30|9160.3|9157.5|9160.3|9157.5|9162|9159.2|9157.2|9154.4|86
1645638400000|2022-02-23 17:46:40|9159.8|9157|9159.3|9156.5|9159.8|9157|9158.3|9155.5|22
1645638410000|2022-02-23 17:46:50|9160.1|9157.3|9158.8|9156|9160.3|9157.5|9156.3|9153.5|89
1645638420000|2022-02-23 17:47:00|9158.3|9155.5|9158.3|9155.5|9158.8|9156|9157.3|9154.5|30
1645638430000|2022-02-23 17:47:10|9157.8|9155|9157.3|9154.5|9158.3|9155.5|9157.3|9154.5|15
1645638440000|2022-02-23 17:47:20|9156.8|9154|9165.7|9162.9|9166.3|9163.5|9156.8|9154|224
1645638450000|2022-02-23 17:47:30|9166.1|9163.3|9161.2|9158.4|9166.2|9163.4|9161.1|9158.3|70
1645638460000|2022-02-23 17:47:40|9161.6|9158.8|9160.6|9157.8|9162.1|9159.3|9159.6|9156.8|35
1645638470000|2022-02-23 17:47:50|9159.2|9156.4|9159.1|9156.3|9160.1|9157.3|9158.2|9155.4|36
1645638480000|2022-02-23 17:48:00|9158.7|9155.9|9159.1|9156.3|9159.2|9156.4|9157.2|9154.4|80
1645638490000|2022-02-23 17:48:10|9158.3|9155.5|9160.3|9157.5|9160.3|9157.5|9158.2|9155.4|14
1645638500000|2022-02-23 17:48:20|9160.2|9157.4|9160.2|9157.4|9160.7|9157.9|9159.2|9156.4|14
1645638510000|2022-02-23 17:48:30|9160.1|9157.3|9158.2|9155.4|9160.2|9157.4|9158.1|9155.3|32
1645638520000|2022-02-23 17:48:40|9158.1|9155.3|9160.2|9157.4|9160.7|9157.9|9156.7|9153.9|52
1645638530000|2022-02-23 17:48:50|9159.9|9157.1|9160.2|9157.4|9160.2|9157.4|9156.8|9154|28
1645638540000|2022-02-23 17:49:00|9160.7|9157.9|9160.2|9157.4|9161.1|9158.3|9159.2|9156.4|27
1645638550000|2022-02-23 17:49:10|9160.7|9157.9|9158.2|9155.4|9161.1|9158.3|9158.2|9155.4|64
1645638560000|2022-02-23 17:49:20|9158.1|9155.3|9158.2|9155.4|9158.7|9155.9|9157.2|9154.4|20
1645638570000|2022-02-23 17:49:30|9158.7|9155.9|9158.7|9155.9|9159.2|9156.4|9158.2|9155.4|28
1645638580000|2022-02-23 17:49:40|9158.2|9155.4|9158.6|9155.8|9159.2|9156.4|9157.2|9154.4|29
1645638590000|2022-02-23 17:49:50|9158.7|9155.9|9164|9161.2|9164|9161.2|9158.2|9155.4|95
1645638600000|2022-02-23 17:50:00|9164.9|9162.1|9166.5|9163.7|9167.1|9164.3|9164|9161.2|57
1645638610000|2022-02-23 17:50:10|9166.6|9163.8|9166.1|9163.3|9166.6|9163.8|9165.1|9162.3|28
1645638620000|2022-02-23 17:50:20|9165.9|9163.1|9168.1|9165.3|9168.1|9165.3|9164.5|9161.7|50
1645638630000|2022-02-23 17:50:30|9168|9165.2|9172|9169.2|9175.8|9173|9167.1|9164.3|129
1645638640000|2022-02-23 17:50:40|9172.9|9170.1|9172|9169.2|9174.9|9172.1|9168.1|9165.3|156
1645638650000|2022-02-23 17:50:50|9172.5|9169.7|9172|9169.2|9173|9170.2|9171.9|9169.1|45
1645638660000|2022-02-23 17:51:00|9172.4|9169.6|9172|9169.2|9173.9|9171.1|9170|9167.2|58
1645638670000|2022-02-23 17:51:10|9172.1|9169.3|9172|9169.2|9173|9170.2|9171.9|9169.1|16
1645638680000|2022-02-23 17:51:20|9172.9|9170.1|9178.9|9176.1|9179.8|9177|9172.9|9170.1|91
1645638690000|2022-02-23 17:51:30|9178|9175.2|9178.4|9175.6|9178.9|9176.1|9176.9|9174.1|26
1645638700000|2022-02-23 17:51:40|9178.9|9176.1|9185.8|9183|9185.8|9183|9178.9|9176.1|119
1645638710000|2022-02-23 17:51:50|9185.7|9182.9|9184.7|9181.9|9186.4|9183.6|9183.9|9181.1|136
1645638720000|2022-02-23 17:52:00|9183.7|9180.9|9184.7|9181.9|9185.1|9182.3|9181.8|9179|156
1645638730000|2022-02-23 17:52:10|9184.3|9181.5|9188.1|9185.3|9188.1|9185.3|9183.8|9181|45
1645638740000|2022-02-23 17:52:20|9187.7|9184.9|9188.7|9185.9|9189.7|9186.9|9185.7|9182.9|93
1645638750000|2022-02-23 17:52:30|9188.5|9185.7|9191.7|9188.9|9196.7|9193.9|9187.8|9185|241
1645638760000|2022-02-23 17:52:40|9190.9|9188.1|9190.7|9187.9|9193.2|9190.4|9189.7|9186.9|184
1645638770000|2022-02-23 17:52:50|9190.3|9187.5|9189.7|9186.9|9191.6|9188.8|9189.7|9186.9|33
1645638780000|2022-02-23 17:53:00|9189.3|9186.5|9189.1|9186.3|9190.2|9187.4|9187.7|9184.9|71
1645638790000|2022-02-23 17:53:10|9188.7|9185.9|9188.7|9185.9|9191.6|9188.8|9188.6|9185.8|28
1645638800000|2022-02-23 17:53:20|9189.6|9186.8|9190.1|9187.3|9191.6|9188.8|9188.7|9185.9|41
1645638810000|2022-02-23 17:53:30|9189.7|9186.9|9185.8|9183|9190.6|9187.8|9184.7|9181.9|71
1645638820000|2022-02-23 17:53:40|9185.4|9182.6|9184.8|9182|9186.8|9184|9183.8|9181|31
1645638830000|2022-02-23 17:53:50|9183.5|9180.7|9178.4|9175.6|9184.3|9181.5|9178.4|9175.6|105
1645638840000|2022-02-23 17:54:00|9178.8|9176|9180.9|9178.1|9181.8|9179|9178.8|9176|67
1645638850000|2022-02-23 17:54:10|9180.5|9177.7|9183.3|9180.5|9183.3|9180.5|9180.5|9177.7|31
1645638860000|2022-02-23 17:54:20|9183.9|9181.1|9182.9|9180.1|9183.9|9181.1|9182.9|9180.1|5
1645638870000|2022-02-23 17:54:30|9182.8|9180|9180.9|9178.1|9182.8|9180|9180.9|9178.1|20
1645638880000|2022-02-23 17:54:40|9181.8|9179|9181.5|9178.7|9181.9|9179.1|9180.9|9178.1|10
1645638890000|2022-02-23 17:54:50|9181.9|9179.1|9181.8|9179|9181.9|9179.1|9179.9|9177.1|25
1645638900000|2022-02-23 17:55:00|9181.9|9179.1|9180.9|9178.1|9181.9|9179.1|9179.7|9176.9|14
1645638910000|2022-02-23 17:55:10|9181.9|9179.1|9181.3|9178.5|9181.9|9179.1|9180.9|9178.1|10
1645638920000|2022-02-23 17:55:20|9180.9|9178.1|9187.9|9185.1|9187.9|9185.1|9180.4|9177.6|66
1645638930000|2022-02-23 17:55:30|9187.5|9184.7|9186.9|9184.1|9189.4|9186.6|9186.9|9184.1|28
1645638940000|2022-02-23 17:55:40|9187.4|9184.6|9189.9|9187.1|9190|9187.2|9187.4|9184.6|23
1645638950000|2022-02-23 17:55:50|9189.5|9186.7|9196.4|9193.6|9199.2|9196.4|9189.5|9186.7|116
1645638960000|2022-02-23 17:56:00|9196.8|9194|9196.4|9193.6|9196.9|9194.1|9194.9|9192.1|24
1645638970000|2022-02-23 17:56:10|9196.9|9194.1|9193.9|9191.1|9198.9|9196.1|9192.4|9189.6|72
1645638980000|2022-02-23 17:56:20|9192.9|9190.1|9191.9|9189.1|9194.9|9192.1|9191.9|9189.1|46
1645638990000|2022-02-23 17:56:30|9191|9188.2|9191.4|9188.6|9192.9|9190.1|9190.2|9187.4|35
1645639000000|2022-02-23 17:56:40|9191.9|9189.1|9191.9|9189.1|9192.7|9189.9|9190.8|9188|25
1645639010000|2022-02-23 17:56:50|9191|9188.2|9190.9|9188.1|9191.9|9189.1|9190.4|9187.6|10
1645639020000|2022-02-23 17:57:00|9191.3|9188.5|9187.9|9185.1|9191.4|9188.6|9187.9|9185.1|63
1645639030000|2022-02-23 17:57:10|9187.4|9184.6|9186.4|9183.6|9188.4|9185.6|9186.4|9183.6|28
1645639040000|2022-02-23 17:57:20|9186|9183.2|9185.9|9183.1|9186|9183.2|9183.8|9181|63
1645639050000|2022-02-23 17:57:30|9185.4|9182.6|9185.9|9183.1|9186.9|9184.1|9184.9|9182.1|210
1645639060000|2022-02-23 17:57:40|9185.1|9182.3|9185.4|9182.6|9186.9|9184.1|9184.5|9181.7|98
1645639070000|2022-02-23 17:57:50|9185.5|9182.7|9188.4|9185.6|9188.4|9185.6|9185.4|9182.6|53
1645639080000|2022-02-23 17:58:00|9188.9|9186.1|9185.4|9182.6|9190.9|9188.1|9183|9180.2|44
1645639090000|2022-02-23 17:58:10|9185|9182.2|9187.4|9184.6|9187.4|9184.6|9184.4|9181.6|34
1645639100000|2022-02-23 17:58:20|9186.9|9184.1|9187.3|9184.5|9188.3|9185.5|9185.9|9183.1|17
1645639110000|2022-02-23 17:58:30|9187.4|9184.6|9187.8|9185|9188.9|9186.1|9186.9|9184.1|32
1645639120000|2022-02-23 17:58:40|9188.3|9185.5|9186.8|9184|9188.4|9185.6|9183|9180.2|73
1645639130000|2022-02-23 17:58:50|9187.4|9184.6|9186.8|9184|9187.4|9184.6|9185.8|9183|24
1645639140000|2022-02-23 17:59:00|9185.6|9182.8|9185.8|9183|9186.8|9184|9183.4|9180.6|27
1645639150000|2022-02-23 17:59:10|9185|9182.2|9182.4|9179.6|9185|9182.2|9181.9|9179.1|22
1645639160000|2022-02-23 17:59:20|9182|9179.2|9181.4|9178.6|9182|9179.2|9178.8|9176|55
1645639170000|2022-02-23 17:59:30|9181.8|9179|9181.4|9178.6|9182.8|9180|9179.4|9176.6|72
1645639180000|2022-02-23 17:59:40|9181.8|9179|9180.8|9178|9181.8|9179|9180.8|9178|12
1645639190000|2022-02-23 17:59:50|9180.9|9178.1|9181.8|9179|9181.8|9179|9180.9|9178.1|35
1645639200000|2022-02-23 18:00:00|9181.4|9178.6|9181.9|9179.1|9182.8|9180|9180|9177.2|37
1645639210000|2022-02-23 18:00:10|9181.8|9179|9180.9|9178.1|9182.8|9180|9179.8|9177|31
1645639220000|2022-02-23 18:00:20|9180.8|9178|9178.4|9175.6|9180.8|9178|9176|9173.2|116
1645639230000|2022-02-23 18:00:30|9178.8|9176|9179|9176.2|9181.4|9178.6|9177.9|9175.1|54
1645639240000|2022-02-23 18:00:40|9178.9|9176.1|9174|9171.2|9179.4|9176.6|9172.1|9169.3|90
1645639250000|2022-02-23 18:00:50|9173|9170.2|9174|9171.2|9175|9172.2|9173|9170.2|58
1645639260000|2022-02-23 18:01:00|9173.2|9170.4|9173|9170.2|9173.5|9170.7|9171.2|9168.4|29
1645639270000|2022-02-23 18:01:10|9173.4|9170.6|9173.6|9170.8|9177|9174.2|9173.1|9170.3|104
1645639280000|2022-02-23 18:01:20|9173.2|9170.4|9173|9170.2|9174|9171.2|9172.5|9169.7|41
1645639290000|2022-02-23 18:01:30|9172.6|9169.8|9174.6|9171.8|9175.2|9172.4|9172.6|9169.8|114
1645639300000|2022-02-23 18:01:40|9175|9172.2|9171.6|9168.8|9175|9172.2|9171.6|9168.8|77
1645639310000|2022-02-23 18:01:50|9171.2|9168.4|9174|9171.2|9175|9172.2|9171.1|9168.3|35
1645639320000|2022-02-23 18:02:00|9174.8|9172|9175|9172.2|9175.1|9172.3|9174|9171.2|34
1645639330000|2022-02-23 18:02:10|9175.1|9172.3|9174.2|9171.4|9177|9174.2|9174.1|9171.3|42
1645639340000|2022-02-23 18:02:20|9173.7|9170.9|9168.2|9165.4|9174|9171.2|9167.3|9164.5|68
1645639350000|2022-02-23 18:02:30|9168|9165.2|9169.6|9166.8|9169.6|9166.8|9167.6|9164.8|21
1645639360000|2022-02-23 18:02:40|9170|9167.2|9169.6|9166.8|9170.1|9167.3|9168.3|9165.5|39
1645639370000|2022-02-23 18:02:50|9170|9167.2|9169|9166.2|9174|9171.2|9169|9166.2|55
1645639380000|2022-02-23 18:03:00|9169.4|9166.6|9162.1|9159.3|9170|9167.2|9162|9159.2|97
1645639390000|2022-02-23 18:03:10|9162|9159.2|9163.1|9160.3|9164.1|9161.3|9160.6|9157.8|81
1645639400000|2022-02-23 18:03:20|9163|9160.2|9162.6|9159.8|9163.1|9160.3|9162.1|9159.3|29
1645639410000|2022-02-23 18:03:30|9162.2|9159.4|9159.2|9156.4|9162.2|9159.4|9157.1|9154.3|71
1645639420000|2022-02-23 18:03:40|9160|9157.2|9159.6|9156.8|9161.8|9159|9159.1|9156.3|170
1645639430000|2022-02-23 18:03:50|9159.2|9156.4|9160.1|9157.3|9161.1|9158.3|9159.2|9156.4|68
1645639440000|2022-02-23 18:04:00|9159.2|9156.4|9152.2|9149.4|9160.2|9157.4|9152.2|9149.4|115
1645639450000|2022-02-23 18:04:10|9152.1|9149.3|9151.2|9148.4|9153.1|9150.3|9150.2|9147.4|126
1645639460000|2022-02-23 18:04:20|9151.1|9148.3|9152.1|9149.3|9154|9151.2|9151.1|9148.3|129
1645639470000|2022-02-23 18:04:30|9151.7|9148.9|9151.8|9149|9153.2|9150.4|9151.2|9148.4|41
1645639480000|2022-02-23 18:04:40|9152.1|9149.3|9159|9156.2|9159|9156.2|9151.7|9148.9|70
1645639490000|2022-02-23 18:04:50|9158.2|9155.4|9155.6|9152.8|9159|9156.2|9155.1|9152.3|44
1645639500000|2022-02-23 18:05:00|9156|9153.2|9155.6|9152.8|9157.1|9154.3|9153.1|9150.3|38
1645639510000|2022-02-23 18:05:10|9155.2|9152.4|9155.2|9152.4|9158.2|9155.4|9153.7|9150.9|41
1645639520000|2022-02-23 18:05:20|9155.1|9152.3|9155.2|9152.4|9156.1|9153.3|9154.8|9152|33
1645639530000|2022-02-23 18:05:30|9155.6|9152.8|9155.2|9152.4|9156.1|9153.3|9153.2|9150.4|51
1645639540000|2022-02-23 18:05:40|9156|9153.2|9157.2|9154.4|9158.2|9155.4|9155.2|9152.4|25
1645639550000|2022-02-23 18:05:50|9157.1|9154.3|9157.2|9154.4|9159.2|9156.4|9156.2|9153.4|24
1645639560000|2022-02-23 18:06:00|9156.4|9153.6|9156.2|9153.4|9157.1|9154.3|9154.2|9151.4|47
1645639570000|2022-02-23 18:06:10|9155.2|9152.4|9161|9158.2|9163|9160.2|9154.6|9151.8|419
1645639580000|2022-02-23 18:06:20|9161.4|9158.6|9161.9|9159.1|9161.9|9159.1|9160.2|9157.4|38
1645639590000|2022-02-23 18:06:30|9161.5|9158.7|9161.9|9159.1|9161.9|9159.1|9159.4|9156.6|10
1645639600000|2022-02-23 18:06:40|9162|9159.2|9162.4|9159.6|9163|9160.2|9160.9|9158.1|29
1645639610000|2022-02-23 18:06:50|9162.8|9160|9164.4|9161.6|9165|9162.2|9162.8|9160|50
1645639620000|2022-02-23 18:07:00|9165|9162.2|9161.5|9158.7|9167|9164.2|9161.5|9158.7|56
1645639630000|2022-02-23 18:07:10|9161|9158.2|9164|9161.2|9164|9161.2|9160.9|9158.1|39
1645639640000|2022-02-23 18:07:20|9164.4|9161.6|9163.9|9161.1|9164.9|9162.1|9162.9|9160.1|24
1645639650000|2022-02-23 18:07:30|9164|9161.2|9160.1|9157.3|9164|9161.2|9160|9157.2|105
1645639660000|2022-02-23 18:07:40|9160.2|9157.4|9156.6|9153.8|9160.2|9157.4|9155.7|9152.9|58
1645639670000|2022-02-23 18:07:50|9157|9154.2|9159.2|9156.4|9159.2|9156.4|9157|9154.2|25
1645639680000|2022-02-23 18:08:00|9160.1|9157.3|9158.6|9155.8|9160.1|9157.3|9157.2|9154.4|44
1645639690000|2022-02-23 18:08:10|9158.2|9155.4|9158.2|9155.4|9159.1|9156.3|9158.1|9155.3|22
1645639700000|2022-02-23 18:08:20|9157.2|9154.4|9157.1|9154.3|9159.1|9156.3|9156.6|9153.8|16
1645639710000|2022-02-23 18:08:30|9157.6|9154.8|9158.6|9155.8|9159.1|9156.3|9157.6|9154.8|18
1645639720000|2022-02-23 18:08:40|9158.2|9155.4|9158.6|9155.8|9159.2|9156.4|9158.1|9155.3|10
1645639730000|2022-02-23 18:08:50|9159|9156.2|9162.2|9159.4|9165|9162.2|9158.6|9155.8|62
1645639740000|2022-02-23 18:09:00|9162.6|9159.8|9163.1|9160.3|9164|9161.2|9162.2|9159.4|17
1645639750000|2022-02-23 18:09:10|9163|9160.2|9162|9159.2|9163.1|9160.3|9161.1|9158.3|13
1645639760000|2022-02-23 18:09:20|9162.1|9159.3|9161.1|9158.3|9162.1|9159.3|9161.1|9158.3|8
1645639770000|2022-02-23 18:09:30|9160.1|9157.3|9157.1|9154.3|9160.1|9157.3|9156.6|9153.8|32
1645639780000|2022-02-23 18:09:40|9157|9154.2|9156.1|9153.3|9157|9154.2|9155|9152.2|20
1645639790000|2022-02-23 18:09:50|9156.5|9153.7|9161.8|9159|9161.9|9159.1|9156.5|9153.7|56
1645639800000|2022-02-23 18:10:00|9161.4|9158.6|9160.8|9158|9162.7|9159.9|9160.4|9157.6|29
1645639810000|2022-02-23 18:10:10|9160.3|9157.5|9161.8|9159|9161.8|9159|9159.9|9157.1|9
1645639820000|2022-02-23 18:10:20|9162.6|9159.8|9162.4|9159.6|9165.7|9162.9|9161|9158.2|134
1645639830000|2022-02-23 18:10:30|9162.8|9160|9160.8|9158|9162.8|9160|9160.8|9158|35
1645639840000|2022-02-23 18:10:40|9160.9|9158.1|9162.3|9159.5|9162.8|9160|9160.9|9158.1|22
1645639850000|2022-02-23 18:10:50|9161.8|9159|9161.8|9159|9162.8|9160|9160.9|9158.1|33
1645639860000|2022-02-23 18:11:00|9162.6|9159.8|9170.8|9168|9170.8|9168|9157.8|9155|263
1645639870000|2022-02-23 18:11:10|9171.2|9168.4|9172.4|9169.6|9173.7|9170.9|9169.5|9166.7|277
1645639880000|2022-02-23 18:11:20|9172.8|9170|9178.8|9176|9179.8|9177|9172.8|9170|139
1645639890000|2022-02-23 18:11:30|9178.4|9175.6|9179.3|9176.5|9180.9|9178.1|9177.3|9174.5|150
1645639900000|2022-02-23 18:11:40|9178.9|9176.1|9174.9|9172.1|9178.9|9176.1|9172.9|9170.1|85
1645639910000|2022-02-23 18:11:50|9174|9171.2|9170.9|9168.1|9174.9|9172.1|9170|9167.2|30
1645639920000|2022-02-23 18:12:00|9170.5|9167.7|9169|9166.2|9171|9168.2|9167.2|9164.4|53
1645639930000|2022-02-23 18:12:10|9168.1|9165.3|9166|9163.2|9168.1|9165.3|9165.1|9162.3|61
1645639940000|2022-02-23 18:12:20|9167|9164.2|9169|9166.2|9169|9166.2|9166|9163.2|28
1645639950000|2022-02-23 18:12:30|9168.2|9165.4|9165.2|9162.4|9168.2|9165.4|9164.2|9161.4|77
1645639960000|2022-02-23 18:12:40|9166|9163.2|9167|9164.2|9168|9165.2|9166|9163.2|18
1645639970000|2022-02-23 18:12:50|9168|9165.2|9171|9168.2|9171|9168.2|9166.6|9163.8|43
1645639980000|2022-02-23 18:13:00|9170.5|9167.7|9170.9|9168.1|9171|9168.2|9169|9166.2|69
1645639990000|2022-02-23 18:13:10|9172|9169.2|9172|9169.2|9174|9171.2|9171.9|9169.1|65
1645640000000|2022-02-23 18:13:20|9171.9|9169.1|9171.5|9168.7|9172|9169.2|9168.1|9165.3|53
1645640010000|2022-02-23 18:13:30|9171.6|9168.8|9176|9173.2|9176.9|9174.1|9170|9167.2|41
1645640020000|2022-02-23 18:13:40|9175.9|9173.1|9174|9171.2|9176|9173.2|9173.9|9171.1|26
1645640030000|2022-02-23 18:13:50|9174.8|9172|9175|9172.2|9176|9173.2|9174|9171.2|104
1645640040000|2022-02-23 18:14:00|9174.6|9171.8|9170.1|9167.3|9174.6|9171.8|9170|9167.2|56
1645640050000|2022-02-23 18:14:10|9169.6|9166.8|9174.5|9171.7|9176.9|9174.1|9168.1|9165.3|142
1645640060000|2022-02-23 18:14:20|9174.1|9171.3|9176.5|9173.7|9176.6|9173.8|9174|9171.2|19
1645640070000|2022-02-23 18:14:30|9176.9|9174.1|9181.5|9178.7|9181.9|9179.1|9175.5|9172.7|67
1645640080000|2022-02-23 18:14:40|9181.4|9178.6|9180|9177.2|9181.9|9179.1|9179.9|9177.1|59
1645640090000|2022-02-23 18:14:50|9179|9176.2|9177.1|9174.3|9180.9|9178.1|9177.1|9174.3|66
1645640100000|2022-02-23 18:15:00|9177|9174.2|9172|9169.2|9177.1|9174.3|9170.6|9167.8|76
1645640110000|2022-02-23 18:15:10|9172.1|9169.3|9172.2|9169.4|9175.1|9172.3|9172.1|9169.3|45
1645640120000|2022-02-23 18:15:20|9172.1|9169.3|9171.1|9168.3|9172.2|9169.4|9169.1|9166.3|44
1645640130000|2022-02-23 18:15:30|9170.7|9167.9|9173|9170.2|9174|9171.2|9169.6|9166.8|65
1645640140000|2022-02-23 18:15:40|9173.8|9171|9175.4|9172.6|9177.9|9175.1|9172.1|9169.3|96
1645640150000|2022-02-23 18:15:50|9175|9172.2|9180|9177.2|9180.9|9178.1|9175|9172.2|79
1645640160000|2022-02-23 18:16:00|9179.9|9177.1|9179.7|9176.9|9180|9177.2|9177|9174.2|54
1645640170000|2022-02-23 18:16:10|9180.5|9177.7|9176|9173.2|9180.5|9177.7|9176|9173.2|54
1645640180000|2022-02-23 18:16:20|9176.5|9173.7|9181.9|9179.1|9182.4|9179.6|9176.5|9173.7|24
1645640190000|2022-02-23 18:16:30|9181.5|9178.7|9182.9|9180.1|9183.1|9180.3|9179.6|9176.8|36
1645640200000|2022-02-23 18:16:40|9183|9180.2|9181.4|9178.6|9183.9|9181.1|9180.4|9177.6|54
1645640210000|2022-02-23 18:16:50|9181.9|9179.1|9178|9175.2|9183|9180.2|9178|9175.2|60
1645640220000|2022-02-23 18:17:00|9177.9|9175.1|9176.5|9173.7|9178|9175.2|9175|9172.2|38
1645640230000|2022-02-23 18:17:10|9176.1|9173.3|9176|9173.2|9176.1|9173.3|9174.6|9171.8|27
1645640240000|2022-02-23 18:17:20|9176.4|9173.6|9177|9174.2|9178|9175.2|9176.4|9173.6|15
1645640250000|2022-02-23 18:17:30|9177.4|9174.6|9178|9175.2|9178.4|9175.6|9176|9173.2|26
1645640260000|2022-02-23 18:17:40|9178.1|9175.3|9176.5|9173.7|9178.9|9176.1|9176.4|9173.6|20
1645640270000|2022-02-23 18:17:50|9176.6|9173.8|9176.6|9173.8|9177|9174.2|9176|9173.2|5
1645640280000|2022-02-23 18:18:00|9176.5|9173.7|9178|9175.2|9178|9175.2|9174.3|9171.5|29
1645640290000|2022-02-23 18:18:10|9177.9|9175.1|9176|9173.2|9177.9|9175.1|9175|9172.2|8
1645640300000|2022-02-23 18:18:20|9176.8|9174|9176|9173.2|9177.4|9174.6|9176|9173.2|19
1645640310000|2022-02-23 18:18:30|9175.1|9172.3|9177|9174.2|9177.6|9174.8|9175.1|9172.3|43
1645640320000|2022-02-23 18:18:40|9176.6|9173.8|9179.6|9176.8|9180|9177.2|9176.6|9173.8|49
1645640330000|2022-02-23 18:18:50|9179.2|9176.4|9178|9175.2|9179.2|9176.4|9177.2|9174.4|17
1645640340000|2022-02-23 18:19:00|9178.1|9175.3|9177.6|9174.8|9178.1|9175.3|9176.6|9173.8|6
1645640350000|2022-02-23 18:19:10|9176.3|9173.5|9172.5|9169.7|9177|9174.2|9172.2|9169.4|47
1645640360000|2022-02-23 18:19:20|9172.9|9170.1|9167.2|9164.4|9173.1|9170.3|9167.2|9164.4|204
1645640370000|2022-02-23 18:19:30|9168.1|9165.3|9169|9166.2|9169|9166.2|9164.2|9161.4|80
1645640380000|2022-02-23 18:19:40|9169.1|9166.3|9166.6|9163.8|9169.1|9166.3|9165.7|9162.9|37
1645640390000|2022-02-23 18:19:50|9166.2|9163.4|9166.6|9163.8|9166.6|9163.8|9166.1|9163.3|8
1645640400000|2022-02-23 18:20:00|9166.2|9163.4|9164.5|9161.7|9166.6|9163.8|9164.1|9161.3|66
1645640410000|2022-02-23 18:20:10|9164.1|9161.3|9161|9158.2|9164.5|9161.7|9160.1|9157.3|38
1645640420000|2022-02-23 18:20:20|9160|9157.2|9157|9154.2|9160.9|9158.1|9157|9154.2|54
1645640430000|2022-02-23 18:20:30|9156.6|9153.8|9156.9|9154.1|9157|9154.2|9155|9152.2|90
1645640440000|2022-02-23 18:20:40|9157.1|9154.3|9160.4|9157.6|9160.9|9158.1|9157|9154.2|28
1645640450000|2022-02-23 18:20:50|9160.8|9158|9164|9161.2|9164.9|9162.1|9160|9157.2|87
1645640460000|2022-02-23 18:21:00|9163.9|9161.1|9169.9|9167.1|9170.9|9168.1|9163.9|9161.1|104
1645640470000|2022-02-23 18:21:10|9169.5|9166.7|9164.4|9161.6|9170.4|9167.6|9163.1|9160.3|133
1645640480000|2022-02-23 18:21:20|9164|9161.2|9162|9159.2|9164|9161.2|9160.1|9157.3|40
1645640490000|2022-02-23 18:21:30|9161|9158.2|9165|9162.2|9165|9162.2|9160|9157.2|25
1645640500000|2022-02-23 18:21:40|9164.6|9161.8|9165.9|9163.1|9165.9|9163.1|9164|9161.2|15
1645640510000|2022-02-23 18:21:50|9166|9163.2|9160.6|9157.8|9166|9163.2|9160|9157.2|26
1645640520000|2022-02-23 18:22:00|9160.1|9157.3|9159.1|9156.3|9160.1|9157.3|9158.1|9155.3|65
1645640530000|2022-02-23 18:22:10|9158.2|9155.4|9158.6|9155.8|9159.1|9156.3|9158.1|9155.3|25
1645640540000|2022-02-23 18:22:20|9159|9156.2|9158.1|9155.3|9159|9156.2|9157.1|9154.3|16
1645640550000|2022-02-23 18:22:30|9159.1|9156.3|9159.1|9156.3|9159.1|9156.3|9158.1|9155.3|36
1645640560000|2022-02-23 18:22:40|9159.5|9156.7|9161.1|9158.3|9161.1|9158.3|9157.6|9154.8|55
1645640570000|2022-02-23 18:22:50|9160.6|9157.8|9162.1|9159.3|9163.1|9160.3|9160.6|9157.8|45
1645640580000|2022-02-23 18:23:00|9163.1|9160.3|9160.6|9157.8|9163.1|9160.3|9160.1|9157.3|38
1645640590000|2022-02-23 18:23:10|9160.1|9157.3|9162.6|9159.8|9163.9|9161.1|9159.1|9156.3|183
1645640600000|2022-02-23 18:23:20|9163|9160.2|9163|9160.2|9163|9160.2|9161|9158.2|57
1645640610000|2022-02-23 18:23:30|9163.5|9160.7|9163.5|9160.7|9164.5|9161.7|9162|9159.2|14
1645640620000|2022-02-23 18:23:40|9164|9161.2|9161.5|9158.7|9164|9161.2|9161|9158.2|20
1645640630000|2022-02-23 18:23:50|9160.1|9157.3|9161.5|9158.7|9162|9159.2|9160|9157.2|41
1645640640000|2022-02-23 18:24:00|9162|9159.2|9158.1|9155.3|9162|9159.2|9158|9155.2|91
1645640650000|2022-02-23 18:24:10|9158|9155.2|9159|9156.2|9159.5|9156.7|9157|9154.2|27
1645640660000|2022-02-23 18:24:20|9158.6|9155.8|9157.5|9154.7|9159|9156.2|9157|9154.2|69
1645640670000|2022-02-23 18:24:30|9157|9154.2|9155.1|9152.3|9157.5|9154.7|9154|9151.2|91
1645640680000|2022-02-23 18:24:40|9155|9152.2|9156.5|9153.7|9156.5|9153.7|9155|9152.2|24
1645640690000|2022-02-23 18:24:50|9156.1|9153.3|9156.6|9153.8|9157|9154.2|9156|9153.2|11
1645640700000|2022-02-23 18:25:00|9156.5|9153.7|9160|9157.2|9160|9157.2|9156|9153.2|29
1645640710000|2022-02-23 18:25:10|9160.1|9157.3|9159|9156.2|9161.1|9158.3|9158.5|9155.7|29
1645640720000|2022-02-23 18:25:20|9159.1|9156.3|9160|9157.2|9161|9158.2|9159|9156.2|36
1645640730000|2022-02-23 18:25:30|9159.5|9156.7|9161.5|9158.7|9161.5|9158.7|9159|9156.2|22
1645640740000|2022-02-23 18:25:40|9161.1|9158.3|9160.6|9157.8|9161.1|9158.3|9160|9157.2|14
1645640750000|2022-02-23 18:25:50|9161|9158.2|9164.9|9162.1|9165.8|9163|9161|9158.2|73
1645640760000|2022-02-23 18:26:00|9164.1|9161.3|9164|9161.2|9164.9|9162.1|9164|9161.2|16
1645640770000|2022-02-23 18:26:10|9163.6|9160.8|9163.4|9160.6|9164.9|9162.1|9163|9160.2|23
1645640780000|2022-02-23 18:26:20|9162.9|9160.1|9163.9|9161.1|9164.9|9162.1|9160.9|9158.1|41
1645640790000|2022-02-23 18:26:30|9163|9160.2|9162.9|9160.1|9163.9|9161.1|9161.9|9159.1|40
1645640800000|2022-02-23 18:26:40|9163.4|9160.6|9164.9|9162.1|9165.4|9162.6|9163.4|9160.6|21
1645640810000|2022-02-23 18:26:50|9165.9|9163.1|9160.9|9158.1|9165.9|9163.1|9160.9|9158.1|31
1645640820000|2022-02-23 18:27:00|9161.4|9158.6|9159.9|9157.1|9161.4|9158.6|9156.9|9154.1|44
1645640830000|2022-02-23 18:27:10|9159.4|9156.6|9160.4|9157.6|9160.4|9157.6|9158.9|9156.1|19
1645640840000|2022-02-23 18:27:20|9159.9|9157.1|9158.9|9156.1|9160.4|9157.6|9157.9|9155.1|35
1645640850000|2022-02-23 18:27:30|9157.4|9154.6|9153.5|9150.7|9157.9|9155.1|9153.5|9150.7|58
1645640860000|2022-02-23 18:27:40|9153.7|9150.9|9155.1|9152.3|9155.1|9152.3|9153.1|9150.3|56
1645640870000|2022-02-23 18:27:50|9155.2|9152.4|9157.2|9154.4|9158.2|9155.4|9155.1|9152.3|26
1645640880000|2022-02-23 18:28:00|9157.7|9154.9|9155.2|9152.4|9157.7|9154.9|9155.2|9152.4|17
1645640890000|2022-02-23 18:28:10|9154.3|9151.5|9157.1|9154.3|9157.1|9154.3|9154.2|9151.4|15
1645640900000|2022-02-23 18:28:20|9156.3|9153.5|9156.2|9153.4|9156.3|9153.5|9154.4|9151.6|13
1645640910000|2022-02-23 18:28:30|9157|9154.2|9154.2|9151.4|9157.2|9154.4|9152.7|9149.9|34
1645640920000|2022-02-23 18:28:40|9154.3|9151.5|9155.2|9152.4|9155.2|9152.4|9154.2|9151.4|7
1645640930000|2022-02-23 18:28:50|9154.8|9152|9156.2|9153.4|9156.3|9153.5|9154.3|9151.5|21
1645640940000|2022-02-23 18:29:00|9156.3|9153.5|9157.7|9154.9|9159.2|9156.4|9155.3|9152.5|91
1645640950000|2022-02-23 18:29:10|9158.1|9155.3|9151.3|9148.5|9158.1|9155.3|9151.1|9148.3|100
1645640960000|2022-02-23 18:29:20|9151.7|9148.9|9150.7|9147.9|9154.2|9151.4|9150.3|9147.5|224
1645640970000|2022-02-23 18:29:30|9151.2|9148.4|9153.2|9150.4|9154.3|9151.5|9149.6|9146.8|63
1645640980000|2022-02-23 18:29:40|9152.4|9149.6|9153.3|9150.5|9155.1|9152.3|9152.3|9149.5|31
1645640990000|2022-02-23 18:29:50|9153.2|9150.4|9154.3|9151.5|9155.2|9152.4|9153.2|9150.4|34
1645641000000|2022-02-23 18:30:00|9154.7|9151.9|9153.3|9150.5|9155.3|9152.5|9152.7|9149.9|55
1645641010000|2022-02-23 18:30:10|9152.7|9149.9|9155.7|9152.9|9156.2|9153.4|9152.3|9149.5|30
1645641020000|2022-02-23 18:30:20|9156.1|9153.3|9153.2|9150.4|9156.3|9153.5|9152.2|9149.4|25
1645641030000|2022-02-23 18:30:30|9153.3|9150.5|9153.3|9150.5|9154.2|9151.4|9152.3|9149.5|28
1645641040000|2022-02-23 18:30:40|9154.1|9151.3|9161.2|9158.4|9163.7|9160.9|9154.1|9151.3|322
1645641050000|2022-02-23 18:30:50|9161.3|9158.5|9160.3|9157.5|9161.3|9158.5|9160.3|9157.5|21
1645641060000|2022-02-23 18:31:00|9161.2|9158.4|9163.7|9160.9|9163.7|9160.9|9161.2|9158.4|44
1645641070000|2022-02-23 18:31:10|9163.2|9160.4|9161.3|9158.5|9163.3|9160.5|9159.3|9156.5|41
1645641080000|2022-02-23 18:31:20|9161.7|9158.9|9163.2|9160.4|9163.7|9160.9|9160.3|9157.5|42
1645641090000|2022-02-23 18:31:30|9164|9161.2|9167.3|9164.5|9169.2|9166.4|9164|9161.2|169
1645641100000|2022-02-23 18:31:40|9166.3|9163.5|9166.3|9163.5|9167.3|9164.5|9165.2|9162.4|18
1645641110000|2022-02-23 18:31:50|9166.2|9163.4|9167.2|9164.4|9167.2|9164.4|9165.3|9162.5|18
1645641120000|2022-02-23 18:32:00|9166.7|9163.9|9162.7|9159.9|9166.7|9163.9|9161.7|9158.9|55
1645641130000|2022-02-23 18:32:10|9162.6|9159.8|9167.5|9164.7|9168|9165.2|9161.5|9158.7|65
1645641140000|2022-02-23 18:32:20|9167.6|9164.8|9165.1|9162.3|9168|9165.2|9165|9162.2|8
1645641150000|2022-02-23 18:32:30|9164.3|9161.5|9164.1|9161.3|9165.1|9162.3|9164.1|9161.3|8
1645641160000|2022-02-23 18:32:40|9164.9|9162.1|9168.1|9165.3|9168.5|9165.7|9164.9|9162.1|34
1645641170000|2022-02-23 18:32:50|9167.6|9164.8|9170.9|9168.1|9170.9|9168.1|9166.6|9163.8|92
1645641180000|2022-02-23 18:33:00|9170.5|9167.7|9181.7|9178.9|9183.7|9180.9|9170.5|9167.7|222
1645641190000|2022-02-23 18:33:10|9182.6|9179.8|9187.6|9184.8|9188.1|9185.3|9181.7|9178.9|171
1645641200000|2022-02-23 18:33:20|9187.7|9184.9|9184.7|9181.9|9190.6|9187.8|9182.3|9179.5|195
1645641210000|2022-02-23 18:33:30|9184.3|9181.5|9180.3|9177.5|9184.3|9181.5|9178.9|9176.1|53
1645641220000|2022-02-23 18:33:40|9179.9|9177.1|9178.2|9175.4|9179.9|9177.1|9174.3|9171.5|67
1645641230000|2022-02-23 18:33:50|9178.6|9175.8|9177.2|9174.4|9179.7|9176.9|9176.7|9173.9|34
1645641240000|2022-02-23 18:34:00|9177.3|9174.5|9178.1|9175.3|9178.1|9175.3|9174.9|9172.1|27
1645641250000|2022-02-23 18:34:10|9178.2|9175.4|9179.9|9177.1|9179.9|9177.1|9175.9|9173.1|39
1645641260000|2022-02-23 18:34:20|9179.8|9177|9177.3|9174.5|9179.8|9177|9176.8|9174|34
1645641270000|2022-02-23 18:34:30|9176.7|9173.9|9177.3|9174.5|9177.8|9175|9176.7|9173.9|8
1645641280000|2022-02-23 18:34:40|9176.9|9174.1|9176.8|9174|9177.7|9174.9|9176.7|9173.9|16
1645641290000|2022-02-23 18:34:50|9176.9|9174.1|9176.7|9173.9|9177.7|9174.9|9176.7|9173.9|11
1645641300000|2022-02-23 18:35:00|9177.1|9174.3|9174.6|9171.8|9177.7|9174.9|9173.5|9170.7|112
1645641310000|2022-02-23 18:35:10|9174.7|9171.9|9172.3|9169.5|9174.7|9171.9|9171.7|9168.9|18
1645641320000|2022-02-23 18:35:20|9172.7|9169.9|9175.7|9172.9|9175.7|9172.9|9172.3|9169.5|35
1645641330000|2022-02-23 18:35:30|9174.8|9172|9174.7|9171.9|9175.7|9172.9|9174.7|9171.9|24
1645641340000|2022-02-23 18:35:40|9175.1|9172.3|9176.2|9173.4|9176.7|9173.9|9174.7|9171.9|9
1645641350000|2022-02-23 18:35:50|9176.1|9173.3|9175.7|9172.9|9176.1|9173.3|9174.8|9172|14
1645641360000|2022-02-23 18:36:00|9175.3|9172.5|9179.2|9176.4|9179.2|9176.4|9174.8|9172|26
1645641370000|2022-02-23 18:36:10|9179.3|9176.5|9177.3|9174.5|9179.3|9176.5|9176.3|9173.5|24
1645641380000|2022-02-23 18:36:20|9177.7|9174.9|9177.8|9175|9178.3|9175.5|9176.8|9174|10
1645641390000|2022-02-23 18:36:30|9177.7|9174.9|9176.3|9173.5|9177.9|9175.1|9175.9|9173.1|13
1645641400000|2022-02-23 18:36:40|9175.8|9173|9178.7|9175.9|9179.7|9176.9|9175.8|9173|24
1645641410000|2022-02-23 18:36:50|9179.5|9176.7|9178.3|9175.5|9180.7|9177.9|9178.3|9175.5|25
1645641420000|2022-02-23 18:37:00|9177.9|9175.1|9180.3|9177.5|9181.6|9178.8|9176.3|9173.5|54
1645641430000|2022-02-23 18:37:10|9180.2|9177.4|9181.6|9178.8|9181.7|9178.9|9179.7|9176.9|17
1645641440000|2022-02-23 18:37:20|9181.1|9178.3|9182.1|9179.3|9183.4|9180.6|9180.6|9177.8|58
1645641450000|2022-02-23 18:37:30|9181.7|9178.9|9178.6|9175.8|9182.1|9179.3|9178.6|9175.8|33
1645641460000|2022-02-23 18:37:40|9178.7|9175.9|9178.7|9175.9|9180.1|9177.3|9178.1|9175.3|34
1645641470000|2022-02-23 18:37:50|9178.6|9175.8|9176.7|9173.9|9179.1|9176.3|9175.3|9172.5|49
1645641480000|2022-02-23 18:38:00|9176.2|9173.4|9175.7|9172.9|9176.7|9173.9|9173.8|9171|31
1645641490000|2022-02-23 18:38:10|9175.2|9172.4|9174.7|9171.9|9175.6|9172.8|9174.7|9171.9|14
1645641500000|2022-02-23 18:38:20|9173.8|9171|9175.7|9172.9|9175.7|9172.9|9172.9|9170.1|79
1645641510000|2022-02-23 18:38:30|9176.1|9173.3|9175.7|9172.9|9176.7|9173.9|9174.2|9171.4|13
1645641520000|2022-02-23 18:38:40|9176.1|9173.3|9175.1|9172.3|9176.6|9173.8|9174.7|9171.9|9
1645641530000|2022-02-23 18:38:50|9175.2|9172.4|9175.2|9172.4|9175.7|9172.9|9174.2|9171.4|13
1645641540000|2022-02-23 18:39:00|9174.8|9172|9179.2|9176.4|9179.2|9176.4|9174.7|9171.9|31
1645641550000|2022-02-23 18:39:10|9179.7|9176.9|9180.7|9177.9|9181.3|9178.5|9179.7|9176.9|18
1645641560000|2022-02-23 18:39:20|9181.1|9178.3|9179.7|9176.9|9181.1|9178.3|9178.8|9176|34
1645641570000|2022-02-23 18:39:30|9179.5|9176.7|9182.1|9179.3|9184.2|9181.4|9178.1|9175.3|101
1645641580000|2022-02-23 18:39:40|9181.6|9178.8|9182.5|9179.7|9182.6|9179.8|9181.6|9178.8|36
1645641590000|2022-02-23 18:39:50|9183.3|9180.5|9186.9|9184.1|9187.3|9184.5|9183.3|9180.5|97
1645641600000|2022-02-23 18:40:00|9187|9184.2|9184.5|9181.7|9187|9184.2|9183.5|9180.7|98
1645641610000|2022-02-23 18:40:10|9183.7|9180.9|9191.3|9188.5|9191.3|9188.5|9181.1|9178.3|323
1645641620000|2022-02-23 18:40:20|9190.9|9188.1|9191.9|9189.1|9192.3|9189.5|9189.9|9187.1|43
1645641630000|2022-02-23 18:40:30|9192.3|9189.5|9194.3|9191.5|9195.8|9193|9192.3|9189.5|119
1645641640000|2022-02-23 18:40:40|9193.8|9191|9193.3|9190.5|9194.3|9191.5|9193.3|9190.5|40
1645641650000|2022-02-23 18:40:50|9193.8|9191|9194.2|9191.4|9194.2|9191.4|9193.2|9190.4|29
1645641660000|2022-02-23 18:41:00|9194.7|9191.9|9195.7|9192.9|9196.2|9193.4|9193.2|9190.4|84
1645641670000|2022-02-23 18:41:10|9196.2|9193.4|9194.2|9191.4|9197.2|9194.4|9194.2|9191.4|67
1645641680000|2022-02-23 18:41:20|9193.7|9190.9|9195.1|9192.3|9195.2|9192.4|9193.6|9190.8|73
1645641690000|2022-02-23 18:41:30|9194.6|9191.8|9195.2|9192.4|9196|9193.2|9194.2|9191.4|11
1645641700000|2022-02-23 18:41:40|9195.1|9192.3|9195.6|9192.8|9196.2|9193.4|9194.2|9191.4|18
1645641710000|2022-02-23 18:41:50|9195.2|9192.4|9195.2|9192.4|9195.6|9192.8|9194.2|9191.4|9
1645641720000|2022-02-23 18:42:00|9194.7|9191.9|9192.3|9189.5|9195.2|9192.4|9190.2|9187.4|236
1645641730000|2022-02-23 18:42:10|9192.7|9189.9|9193.2|9190.4|9194.2|9191.4|9192.2|9189.4|17
1645641740000|2022-02-23 18:42:20|9192.2|9189.4|9196.2|9193.4|9196.2|9193.4|9192.2|9189.4|36
1645641750000|2022-02-23 18:42:30|9195.2|9192.4|9191.3|9188.5|9195.2|9192.4|9191.2|9188.4|31
1645641760000|2022-02-23 18:42:40|9191.2|9188.4|9192.2|9189.4|9193.1|9190.3|9190.7|9187.9|18
1645641770000|2022-02-23 18:42:50|9192.6|9189.8|9192.7|9189.9|9193.3|9190.5|9192.2|9189.4|13
1645641780000|2022-02-23 18:43:00|9193.1|9190.3|9191.2|9188.4|9193.1|9190.3|9190.3|9187.5|35
1645641790000|2022-02-23 18:43:10|9190.8|9188|9189.3|9186.5|9191.2|9188.4|9189.2|9186.4|28
1645641800000|2022-02-23 18:43:20|9188.3|9185.5|9189.8|9187|9190.2|9187.4|9188.3|9185.5|38
1645641810000|2022-02-23 18:43:30|9189.7|9186.9|9191.3|9188.5|9193.2|9190.4|9189.7|9186.9|25
1645641820000|2022-02-23 18:43:40|9192.1|9189.3|9190.7|9187.9|9192.1|9189.3|9190.3|9187.5|17
1645641830000|2022-02-23 18:43:50|9191.2|9188.4|9191.2|9188.4|9191.7|9188.9|9190.2|9187.4|20
1645641840000|2022-02-23 18:44:00|9191.6|9188.8|9190.3|9187.5|9191.8|9189|9190.3|9187.5|11
1645641850000|2022-02-23 18:44:10|9191.1|9188.3|9192.2|9189.4|9193.2|9190.4|9191.1|9188.3|22
1645641860000|2022-02-23 18:44:20|9192.1|9189.3|9190.2|9187.4|9192.2|9189.4|9189.3|9186.5|24
1645641870000|2022-02-23 18:44:30|9190.1|9187.3|9201|9198.2|9201|9198.2|9189.1|9186.3|482
1645641880000|2022-02-23 18:44:40|9200.9|9198.1|9210.7|9207.9|9211.6|9208.8|9199.9|9197.1|484
1645641890000|2022-02-23 18:44:50|9211.1|9208.3|9203.7|9200.9|9211.7|9208.9|9202.8|9200|137
1645641900000|2022-02-23 18:45:00|9203.3|9200.5|9203.7|9200.9|9204.2|9201.4|9201.8|9199|97
1645641910000|2022-02-23 18:45:10|9203.8|9201|9200.7|9197.9|9203.8|9201|9198.8|9196|143
1645641920000|2022-02-23 18:45:20|9200.8|9198|9199|9196.2|9203.8|9201|9199|9196.2|142
1645641930000|2022-02-23 18:45:30|9198.9|9196.1|9201|9198.2|9201.4|9198.6|9198|9195.2|59
1645641940000|2022-02-23 18:45:40|9200.9|9198.1|9204|9201.2|9204|9201.2|9200|9197.2|59
1645641950000|2022-02-23 18:45:50|9203.9|9201.1|9200|9197.2|9203.9|9201.1|9199.5|9196.7|33
1645641960000|2022-02-23 18:46:00|9200.4|9197.6|9201|9198.2|9202|9199.2|9199|9196.2|94
1645641970000|2022-02-23 18:46:10|9200.1|9197.3|9200|9197.2|9201|9198.2|9199|9196.2|33
1645641980000|2022-02-23 18:46:20|9199.5|9196.7|9203|9200.2|9203.5|9200.7|9199.5|9196.7|24
1645641990000|2022-02-23 18:46:30|9202.1|9199.3|9206|9203.2|9207|9204.2|9202|9199.2|151
1645642000000|2022-02-23 18:46:40|9207|9204.2|9209|9206.2|9212.4|9209.6|9207|9204.2|111
1645642010000|2022-02-23 18:46:50|9209.4|9206.6|9209|9206.2|9210.9|9208.1|9208.9|9206.1|51
1645642020000|2022-02-23 18:47:00|9208.9|9206.1|9206.8|9204|9210.8|9208|9206.7|9203.9|108
1645642030000|2022-02-23 18:47:10|9206.7|9203.9|9207.8|9205|9208.7|9205.9|9205.4|9202.6|36
1645642040000|2022-02-23 18:47:20|9207.7|9204.9|9208.8|9206|9209.8|9207|9206.8|9204|42
1645642050000|2022-02-23 18:47:30|9209.2|9206.4|9209.8|9207|9213.2|9210.4|9209.2|9206.4|47
1645642060000|2022-02-23 18:47:40|9209.4|9206.6|9206.8|9204|9209.8|9207|9206.3|9203.5|31
1645642070000|2022-02-23 18:47:50|9206.9|9204.1|9207.8|9205|9208.8|9206|9206.9|9204.1|24
1645642080000|2022-02-23 18:48:00|9206.9|9204.1|9205.8|9203|9206.9|9204.1|9203.8|9201|90
1645642090000|2022-02-23 18:48:10|9204.9|9202.1|9207.9|9205.1|9208.7|9205.9|9204.8|9202|68
1645642100000|2022-02-23 18:48:20|9208.7|9205.9|9211.8|9209|9211.8|9209|9208.7|9205.9|33
1645642110000|2022-02-23 18:48:30|9212.8|9210|9210.8|9208|9212.8|9210|9210.2|9207.4|32
1645642120000|2022-02-23 18:48:40|9211.6|9208.8|9212.7|9209.9|9213.2|9210.4|9211.6|9208.8|44
1645642130000|2022-02-23 18:48:50|9212.3|9209.5|9217.6|9214.8|9218.5|9215.7|9212.2|9209.4|127
1645642140000|2022-02-23 18:49:00|9218|9215.2|9215.7|9212.9|9218.6|9215.8|9215.6|9212.8|97
1645642150000|2022-02-23 18:49:10|9215.6|9212.8|9213.6|9210.8|9215.6|9212.8|9211.7|9208.9|118
1645642160000|2022-02-23 18:49:20|9214.6|9211.8|9211.6|9208.8|9214.6|9211.8|9211.2|9208.4|21
1645642170000|2022-02-23 18:49:30|9211.7|9208.9|9213.6|9210.8|9213.6|9210.8|9211.6|9208.8|31
1645642180000|2022-02-23 18:49:40|9212.6|9209.8|9212.6|9209.8|9213.6|9210.8|9212.5|9209.7|39
1645642190000|2022-02-23 18:49:50|9213.4|9210.6|9214.2|9211.4|9214.3|9211.5|9212.6|9209.8|30
1645642200000|2022-02-23 18:50:00|9213.8|9211|9214.1|9211.3|9214.6|9211.8|9212.6|9209.8|53
1645642210000|2022-02-23 18:50:10|9214.5|9211.7|9212.2|9209.4|9214.5|9211.7|9212.2|9209.4|20
1645642220000|2022-02-23 18:50:20|9211.7|9208.9|9212|9209.2|9214.6|9211.8|9211.5|9208.7|54
1645642230000|2022-02-23 18:50:30|9212.5|9209.7|9205.8|9203|9213|9210.2|9205.8|9203|156
1645642240000|2022-02-23 18:50:40|9203.8|9201|9205.8|9203|9206.3|9203.5|9202.8|9200|88
1645642250000|2022-02-23 18:50:50|9206.7|9203.9|9204.9|9202.1|9207.5|9204.7|9202.9|9200.1|209
1645642260000|2022-02-23 18:51:00|9205.8|9203|9203.8|9201|9205.8|9203|9202.9|9200.1|96
1645642270000|2022-02-23 18:51:10|9203.9|9201.1|9203.3|9200.5|9203.9|9201.1|9203.3|9200.5|21
1645642280000|2022-02-23 18:51:20|9203.8|9201|9202.8|9200|9203.8|9201|9202.8|9200|36
1645642290000|2022-02-23 18:51:30|9201.2|9198.4|9195.1|9192.3|9201.2|9198.4|9194.7|9191.9|258
1645642300000|2022-02-23 18:51:40|9195.5|9192.7|9197.1|9194.3|9198|9195.2|9195.1|9192.3|73
1645642310000|2022-02-23 18:51:50|9196.3|9193.5|9194.7|9191.9|9197.1|9194.3|9194.7|9191.9|39
1645642320000|2022-02-23 18:52:00|9195.5|9192.7|9195.1|9192.3|9196.1|9193.3|9194.2|9191.4|54
1645642330000|2022-02-23 18:52:10|9194.2|9191.4|9194.2|9191.4|9195.1|9192.3|9194.2|9191.4|20
1645642340000|2022-02-23 18:52:20|9194.7|9191.9|9195.1|9192.3|9195.1|9192.3|9194.2|9191.4|14
1645642350000|2022-02-23 18:52:30|9195.2|9192.4|9195.2|9192.4|9196.1|9193.3|9194.2|9191.4|25
1645642360000|2022-02-23 18:52:40|9195.1|9192.3|9200|9197.2|9200|9197.2|9195.1|9192.3|136
1645642370000|2022-02-23 18:52:50|9199.6|9196.8|9200.1|9197.3|9200.2|9197.4|9199.1|9196.3|10
1645642380000|2022-02-23 18:53:00|9200.9|9198.1|9199.2|9196.4|9201.1|9198.3|9199.2|9196.4|64
1645642390000|2022-02-23 18:53:10|9200|9197.2|9202.1|9199.3|9203|9200.2|9199.7|9196.9|28
1645642400000|2022-02-23 18:53:20|9201.6|9198.8|9201.2|9198.4|9202|9199.2|9201.2|9198.4|23
1645642410000|2022-02-23 18:53:30|9201.6|9198.8|9203.1|9200.3|9204|9201.2|9201.6|9198.8|34
1645642420000|2022-02-23 18:53:40|9203|9200.2|9200.1|9197.3|9203.1|9200.3|9200.1|9197.3|34
1645642430000|2022-02-23 18:53:50|9199.3|9196.5|9201|9198.2|9201|9198.2|9199.3|9196.5|11
1645642440000|2022-02-23 18:54:00|9200.2|9197.4|9201.1|9198.3|9202|9199.2|9200.1|9197.3|23
1645642450000|2022-02-23 18:54:10|9200.3|9197.5|9200.1|9197.3|9201.1|9198.3|9200|9197.2|23
1645642460000|2022-02-23 18:54:20|9199.7|9196.9|9195.1|9192.3|9199.7|9196.9|9195.1|9192.3|70
1645642470000|2022-02-23 18:54:30|9195.5|9192.7|9193.1|9190.3|9195.5|9192.7|9193.1|9190.3|29
1645642480000|2022-02-23 18:54:40|9193.5|9190.7|9195.1|9192.3|9195.1|9192.3|9193.1|9190.3|41
1645642490000|2022-02-23 18:54:50|9195.6|9192.8|9195.6|9192.8|9196.1|9193.3|9195.2|9192.4|16
1645642500000|2022-02-23 18:55:00|9196|9193.2|9191.7|9188.9|9196|9193.2|9191.7|9188.9|44
1645642510000|2022-02-23 18:55:10|9192.1|9189.3|9192.2|9189.4|9193.7|9190.9|9191.3|9188.5|30
1645642520000|2022-02-23 18:55:20|9192.7|9189.9|9193.1|9190.3|9194.2|9191.4|9192.2|9189.4|22
1645642530000|2022-02-23 18:55:30|9193.2|9190.4|9191.2|9188.4|9193.2|9190.4|9190.8|9188|38
1645642540000|2022-02-23 18:55:40|9191.1|9188.3|9182.3|9179.5|9191.1|9188.3|9181.3|9178.5|395
1645642550000|2022-02-23 18:55:50|9182.4|9179.6|9182.9|9180.1|9183.8|9181|9181.3|9178.5|67
1645642560000|2022-02-23 18:56:00|9182.8|9180|9189.3|9186.5|9190.7|9187.9|9182.8|9180|82
1645642570000|2022-02-23 18:56:10|9188.5|9185.7|9186.2|9183.4|9191|9188.2|9186.1|9183.3|159
1645642580000|2022-02-23 18:56:20|9187|9184.2|9184.2|9181.4|9187.2|9184.4|9184.2|9181.4|44
1645642590000|2022-02-23 18:56:30|9186.1|9183.3|9187.1|9184.3|9188.1|9185.3|9185.3|9182.5|47
1645642600000|2022-02-23 18:56:40|9186.5|9183.7|9183.3|9180.5|9187.1|9184.3|9183.3|9180.5|55
1645642610000|2022-02-23 18:56:50|9183.7|9180.9|9184.2|9181.4|9184.7|9181.9|9183.2|9180.4|15
1645642620000|2022-02-23 18:57:00|9184.3|9181.5|9184.7|9181.9|9185.2|9182.4|9183.3|9180.5|35
1645642630000|2022-02-23 18:57:10|9184.2|9181.4|9183.7|9180.9|9185.3|9182.5|9183.3|9180.5|116
1645642640000|2022-02-23 18:57:20|9184.2|9181.4|9184.3|9181.5|9185.1|9182.3|9183.3|9180.5|56
1645642650000|2022-02-23 18:57:30|9183.5|9180.7|9183.3|9180.5|9183.5|9180.7|9181.7|9178.9|19
1645642660000|2022-02-23 18:57:40|9182.5|9179.7|9183.3|9180.5|9183.3|9180.5|9182.2|9179.4|20
1645642670000|2022-02-23 18:57:50|9182.9|9180.1|9184.3|9181.5|9186.2|9183.4|9182.3|9179.5|89
1645642680000|2022-02-23 18:58:00|9183.9|9181.1|9182.3|9179.5|9185.3|9182.5|9181.3|9178.5|33
1645642690000|2022-02-23 18:58:10|9182.2|9179.4|9184.3|9181.5|9184.3|9181.5|9181.2|9178.4|49
1645642700000|2022-02-23 18:58:20|9185.1|9182.3|9184.3|9181.5|9185.3|9182.5|9184.3|9181.5|53
1645642710000|2022-02-23 18:58:30|9183.5|9180.7|9182.8|9180|9183.5|9180.7|9181.5|9178.7|20
1645642720000|2022-02-23 18:58:40|9183.2|9180.4|9192.7|9189.9|9194.2|9191.4|9183.2|9180.4|202
1645642730000|2022-02-23 18:58:50|9192.3|9189.5|9191.7|9188.9|9192.3|9189.5|9191.2|9188.4|42
1645642740000|2022-02-23 18:59:00|9192.1|9189.3|9191.3|9188.5|9192.3|9189.5|9190.2|9187.4|40
1645642750000|2022-02-23 18:59:10|9190.5|9187.7|9188.3|9185.5|9190.5|9187.7|9187.7|9184.9|71
1645642760000|2022-02-23 18:59:20|9188.7|9185.9|9188.7|9185.9|9190.3|9187.5|9188.2|9185.4|26
1645642770000|2022-02-23 18:59:30|9188.3|9185.5|9186.3|9183.5|9189.1|9186.3|9184.3|9181.5|56
1645642780000|2022-02-23 18:59:40|9186.2|9183.4|9183.3|9180.5|9186.7|9183.9|9183.3|9180.5|41
1645642790000|2022-02-23 18:59:50|9182.8|9180|9184.3|9181.5|9184.3|9181.5|9182.3|9179.5|37
1645642800000|2022-02-23 19:00:00|9183.9|9181.1|9188.3|9185.5|9188.7|9185.9|9183.9|9181.1|85
1645642810000|2022-02-23 19:00:10|9188.1|9185.3|9190.1|9187.3|9191.3|9188.5|9186.2|9183.4|34
1645642820000|2022-02-23 19:00:20|9190.3|9187.5|9192.3|9189.5|9193.2|9190.4|9190.1|9187.3|27
1645642830000|2022-02-23 19:00:30|9192.7|9189.9|9197.1|9194.3|9197.2|9194.4|9191.7|9188.9|100
1645642840000|2022-02-23 19:00:40|9197.2|9194.4|9198.1|9195.3|9200.1|9197.3|9197.1|9194.3|109
1645642850000|2022-02-23 19:00:50|9197.6|9194.8|9196.1|9193.3|9200.1|9197.3|9195.2|9192.4|178
1645642860000|2022-02-23 19:01:00|9195.7|9192.9|9190.3|9187.5|9196.1|9193.3|9189.3|9186.5|95
1645642870000|2022-02-23 19:01:10|9190.2|9187.4|9184.5|9181.7|9190.3|9187.5|9184.4|9181.6|170
1645642880000|2022-02-23 19:01:20|9184.4|9181.6|9189.1|9186.3|9190.6|9187.8|9184.4|9181.6|169
1645642890000|2022-02-23 19:01:30|9189.3|9186.5|9185.3|9182.5|9189.3|9186.5|9185.3|9182.5|202
1645642900000|2022-02-23 19:01:40|9184.8|9182|9187.4|9184.6|9188.9|9186.1|9184.8|9182|65
1645642910000|2022-02-23 19:01:50|9186.1|9183.3|9188.3|9185.5|9189.4|9186.6|9184.3|9181.5|95
1645642920000|2022-02-23 19:02:00|9187.4|9184.6|9188.3|9185.5|9190.3|9187.5|9186.4|9183.6|69
1645642930000|2022-02-23 19:02:10|9187.5|9184.7|9191.4|9188.6|9192.3|9189.5|9186.4|9183.6|109
1645642940000|2022-02-23 19:02:20|9191.5|9188.7|9187.4|9184.6|9191.5|9188.7|9187.4|9184.6|50
1645642950000|2022-02-23 19:02:30|9187.5|9184.7|9187.5|9184.7|9188.5|9185.7|9186.6|9183.8|49
1645642960000|2022-02-23 19:02:40|9188.3|9185.5|9187.5|9184.7|9189.5|9186.7|9186.6|9183.8|40
1645642970000|2022-02-23 19:02:50|9188.3|9185.5|9189.4|9186.6|9192.3|9189.5|9187.5|9184.7|77
1645642980000|2022-02-23 19:03:00|9189.3|9186.5|9188.4|9185.6|9191.3|9188.5|9187.4|9184.6|91
1645642990000|2022-02-23 19:03:10|9188.5|9185.7|9191.3|9188.5|9191.3|9188.5|9187.3|9184.5|43
1645643000000|2022-02-23 19:03:20|9192.1|9189.3|9192.3|9189.5|9195.3|9192.5|9192.1|9189.3|72
1645643010000|2022-02-23 19:03:30|9193.1|9190.3|9193.7|9190.9|9195.3|9192.5|9193.1|9190.3|66
1645643020000|2022-02-23 19:03:40|9193.3|9190.5|9193.3|9190.5|9195.3|9192.5|9192.3|9189.5|49
1645643030000|2022-02-23 19:03:50|9192.9|9190.1|9189.3|9186.5|9193.3|9190.5|9187.8|9185|13
1645643040000|2022-02-23 19:04:00|9189.4|9186.6|9192.4|9189.6|9193.3|9190.5|9189.4|9186.6|49
1645643050000|2022-02-23 19:04:10|9192.3|9189.5|9192.3|9189.5|9192.3|9189.5|9191.3|9188.5|23
1645643060000|2022-02-23 19:04:20|9194.3|9191.5|9193.7|9190.9|9196.3|9193.5|9192.7|9189.9|62
1645643070000|2022-02-23 19:04:30|9193.3|9190.5|9193.3|9190.5|9193.7|9190.9|9192.2|9189.4|7
1645643080000|2022-02-23 19:04:40|9194.3|9191.5|9194.7|9191.9|9196.3|9193.5|9194.2|9191.4|17
1645643090000|2022-02-23 19:04:50|9194.3|9191.5|9193.2|9190.4|9194.7|9191.9|9192.3|9189.5|9
1645643100000|2022-02-23 19:05:00|9193.3|9190.5|9191.2|9188.4|9195.7|9192.9|9191.2|9188.4|32
1645643110000|2022-02-23 19:05:10|9190.4|9187.6|9185.3|9182.5|9190.8|9188|9184.3|9181.5|123
1645643120000|2022-02-23 19:05:20|9186.1|9183.3|9186.3|9183.5|9189.2|9186.4|9186.1|9183.3|60
1645643130000|2022-02-23 19:05:30|9187.1|9184.3|9190.2|9187.4|9190.3|9187.5|9186.2|9183.4|39
1645643140000|2022-02-23 19:05:40|9190.3|9187.5|9191.2|9188.4|9192.2|9189.4|9190.2|9187.4|47
1645643150000|2022-02-23 19:05:50|9191.3|9188.5|9190.3|9187.5|9191.7|9188.9|9185.4|9182.6|83
1645643160000|2022-02-23 19:06:00|9190.7|9187.9|9188.7|9185.9|9191.2|9188.4|9188.2|9185.4|74
1645643170000|2022-02-23 19:06:10|9189.2|9186.4|9190.2|9187.4|9190.3|9187.5|9184.4|9181.6|69
1645643180000|2022-02-23 19:06:20|9190.3|9187.5|9187.3|9184.5|9190.3|9187.5|9186.7|9183.9|30
1645643190000|2022-02-23 19:06:30|9187.2|9184.4|9188.3|9185.5|9189.2|9186.4|9186.7|9183.9|41
1645643200000|2022-02-23 19:06:40|9188.7|9185.9|9186.7|9183.9|9189.2|9186.4|9186.2|9183.4|40
1645643210000|2022-02-23 19:06:50|9186.3|9183.5|9186.4|9183.6|9186.4|9183.6|9183.3|9180.5|45
1645643220000|2022-02-23 19:07:00|9187.2|9184.4|9191.7|9188.9|9197|9194.2|9186.3|9183.5|183
1645643230000|2022-02-23 19:07:10|9192.1|9189.3|9191.6|9188.8|9193|9190.2|9187.3|9184.5|117
1645643240000|2022-02-23 19:07:20|9192.1|9189.3|9192.1|9189.3|9193.1|9190.3|9191.3|9188.5|16
1645643250000|2022-02-23 19:07:30|9191.7|9188.9|9192.1|9189.3|9192.1|9189.3|9190.9|9188.1|33
1645643260000|2022-02-23 19:07:40|9191.2|9188.4|9190.1|9187.3|9191.2|9188.4|9190.1|9187.3|24
1645643270000|2022-02-23 19:07:50|9190.9|9188.1|9181.5|9178.7|9192.1|9189.3|9181.5|9178.7|286
1645643280000|2022-02-23 19:08:00|9181.4|9178.6|9183.6|9180.8|9183.6|9180.8|9181.4|9178.6|34
1645643290000|2022-02-23 19:08:10|9182.8|9180|9183.5|9180.7|9185.5|9182.7|9182.6|9179.8|42
1645643300000|2022-02-23 19:08:20|9184.3|9181.5|9190.3|9187.5|9190.3|9187.5|9184|9181.2|114
1645643310000|2022-02-23 19:08:30|9190.4|9187.6|9191.3|9188.5|9191.3|9188.5|9189.4|9186.6|19
1645643320000|2022-02-23 19:08:40|9190.5|9187.7|9188.5|9185.7|9192.3|9189.5|9188.5|9185.7|38
1645643330000|2022-02-23 19:08:50|9189.4|9186.6|9190.3|9187.5|9190.3|9187.5|9187.4|9184.6|49
1645643340000|2022-02-23 19:09:00|9189.8|9187|9188.4|9185.6|9190.8|9188|9188.3|9185.5|50
1645643350000|2022-02-23 19:09:10|9189.3|9186.5|9191.3|9188.5|9191.3|9188.5|9189.3|9186.5|15
1645643360000|2022-02-23 19:09:20|9192.2|9189.4|9190.8|9188|9194.3|9191.5|9190.8|9188|99
1645643370000|2022-02-23 19:09:30|9191.3|9188.5|9191.8|9189|9193.3|9190.5|9190.4|9187.6|56
1645643380000|2022-02-23 19:09:40|9191.3|9188.5|9192.3|9189.5|9192.3|9189.5|9190.8|9188|30
1645643390000|2022-02-23 19:09:50|9192.2|9189.4|9192.3|9189.5|9192.3|9189.5|9191.3|9188.5|3
1645643400000|2022-02-23 19:10:00|9193.1|9190.3|9187.8|9185|9193.1|9190.3|9187.4|9184.6|89
1645643410000|2022-02-23 19:10:10|9187.9|9185.1|9187.4|9184.6|9188.9|9186.1|9186.4|9183.6|38
1645643420000|2022-02-23 19:10:20|9187.5|9184.7|9185.5|9182.7|9187.5|9184.7|9185.4|9182.6|24
1645643430000|2022-02-23 19:10:30|9185.4|9182.6|9177|9174.2|9185.4|9182.6|9176.6|9173.8|181
1645643440000|2022-02-23 19:10:40|9176.6|9173.8|9181.4|9178.6|9181.4|9178.6|9176.6|9173.8|72
1645643450000|2022-02-23 19:10:50|9181|9178.2|9180.4|9177.6|9181.4|9178.6|9179.4|9176.6|43
1645643460000|2022-02-23 19:11:00|9180.5|9177.7|9186.4|9183.6|9186.4|9183.6|9180.5|9177.7|64
1645643470000|2022-02-23 19:11:10|9186.8|9184|9186.8|9184|9187.3|9184.5|9185|9182.2|49
1645643480000|2022-02-23 19:11:20|9186.4|9183.6|9185.3|9182.5|9186.4|9183.6|9184.8|9182|16
1645643490000|2022-02-23 19:11:30|9184.9|9182.1|9181.4|9178.6|9184.9|9182.1|9180.4|9177.6|37
1645643500000|2022-02-23 19:11:40|9181.3|9178.5|9181.4|9178.6|9181.8|9179|9180.4|9177.6|32
1645643510000|2022-02-23 19:11:50|9182.3|9179.5|9183.8|9181|9184.3|9181.5|9181.9|9179.1|33
1645643520000|2022-02-23 19:12:00|9184.3|9181.5|9181.4|9178.6|9185.3|9182.5|9181.4|9178.6|27
1645643530000|2022-02-23 19:12:10|9181.8|9179|9181.4|9178.6|9181.8|9179|9180.4|9177.6|16
1645643540000|2022-02-23 19:12:20|9181.3|9178.5|9182.4|9179.6|9182.8|9180|9180.4|9177.6|27
1645643550000|2022-02-23 19:12:30|9182.3|9179.5|9181.8|9179|9182.3|9179.5|9181.3|9178.5|4
1645643560000|2022-02-23 19:12:40|9181.4|9178.6|9180.4|9177.6|9181.4|9178.6|9179.4|9176.6|22
1645643570000|2022-02-23 19:12:50|9180.8|9178|9183.4|9180.6|9183.8|9181|9180.4|9177.6|8
1645643580000|2022-02-23 19:13:00|9183.8|9181|9183.4|9180.6|9184.8|9182|9183.3|9180.5|12
1645643590000|2022-02-23 19:13:10|9182.2|9179.4|9179.6|9176.8|9182.2|9179.4|9178.6|9175.8|105
1645643600000|2022-02-23 19:13:20|9178.8|9176|9179.6|9176.8|9180.6|9177.8|9177.6|9174.8|46
1645643610000|2022-02-23 19:13:30|9179|9176.2|9178.6|9175.8|9179|9176.2|9177.6|9174.8|6
1645643620000|2022-02-23 19:13:40|9177.6|9174.8|9179.6|9176.8|9180.6|9177.8|9177.5|9174.7|50
1645643630000|2022-02-23 19:13:50|9179.5|9176.7|9179|9176.2|9179.6|9176.8|9178.1|9175.3|12
1645643640000|2022-02-23 19:14:00|9178.6|9175.8|9179|9176.2|9179.6|9176.8|9178.6|9175.8|16
1645643650000|2022-02-23 19:14:10|9178.6|9175.8|9176.2|9173.4|9178.6|9175.8|9174.3|9171.5|181
1645643660000|2022-02-23 19:14:20|9176.6|9173.8|9174.7|9171.9|9176.6|9173.8|9173.8|9171|81
1645643670000|2022-02-23 19:14:30|9174.8|9172|9173.8|9171|9174.8|9172|9171.9|9169.1|171
1645643680000|2022-02-23 19:14:40|9174.2|9171.4|9173.8|9171|9174.2|9171.4|9173.7|9170.9|12
1645643690000|2022-02-23 19:14:50|9175.5|9172.7|9175.6|9172.8|9176.8|9174|9175.5|9172.7|33
1645643700000|2022-02-23 19:15:00|9176.4|9173.6|9177.8|9175|9179.1|9176.3|9175.7|9172.9|60
1645643710000|2022-02-23 19:15:10|9178.6|9175.8|9178.6|9175.8|9180.2|9177.4|9176.8|9174|48
1645643720000|2022-02-23 19:15:20|9178.1|9175.3|9176.8|9174|9178.1|9175.3|9175.8|9173|86
1645643730000|2022-02-23 19:15:30|9177.6|9174.8|9182.5|9179.7|9183.6|9180.8|9176.8|9174|149
1645643740000|2022-02-23 19:15:40|9182.6|9179.8|9186.4|9183.6|9187.4|9184.6|9182.6|9179.8|76
1645643750000|2022-02-23 19:15:50|9186|9183.2|9180.4|9177.6|9186.4|9183.6|9179.6|9176.8|63
1645643760000|2022-02-23 19:16:00|9180.5|9177.7|9178.5|9175.7|9181.4|9178.6|9178.5|9175.7|41
1645643770000|2022-02-23 19:16:10|9178.4|9175.6|9177.6|9174.8|9179.4|9176.6|9175.6|9172.8|23
1645643780000|2022-02-23 19:16:20|9177.5|9174.7|9177.6|9174.8|9178.4|9175.6|9176.6|9173.8|8
1645643790000|2022-02-23 19:16:30|9178|9175.2|9175.6|9172.8|9178.4|9175.6|9175.6|9172.8|30
1645643800000|2022-02-23 19:16:40|9175.4|9172.6|9179.4|9176.6|9182.4|9179.6|9175|9172.2|46
1645643810000|2022-02-23 19:16:50|9180|9177.2|9180|9177.2|9180.4|9177.6|9179.4|9176.6|17
1645643820000|2022-02-23 19:17:00|9180.4|9177.6|9182.6|9179.8|9184.4|9181.6|9180|9177.2|108
1645643830000|2022-02-23 19:17:10|9183.4|9180.6|9183.3|9180.5|9183.5|9180.7|9181.6|9178.8|19
1645643840000|2022-02-23 19:17:20|9183.5|9180.7|9185|9182.2|9185.4|9182.6|9183.4|9180.6|32
1645643850000|2022-02-23 19:17:30|9184.6|9181.8|9186|9183.2|9186.4|9183.6|9184|9181.2|28
1645643860000|2022-02-23 19:17:40|9183.5|9180.7|9186.4|9183.6|9187.3|9184.5|9183|9180.2|47
1645643870000|2022-02-23 19:17:50|9186.8|9184|9190.4|9187.6|9190.4|9187.6|9186.4|9183.6|148
1645643880000|2022-02-23 19:18:00|9190.3|9187.5|9193.4|9190.6|9193.4|9190.6|9190.2|9187.4|91
1645643890000|2022-02-23 19:18:10|9193.8|9191|9191.4|9188.6|9194.3|9191.5|9190.5|9187.7|44
1645643900000|2022-02-23 19:18:20|9191.3|9188.5|9190.2|9187.4|9191.4|9188.6|9190.2|9187.4|11
1645643910000|2022-02-23 19:18:30|9190.3|9187.5|9187.4|9184.6|9190.4|9187.6|9187.4|9184.6|58
1645643920000|2022-02-23 19:18:40|9186.5|9183.7|9185.4|9182.6|9188.2|9185.4|9185.3|9182.5|137
1645643930000|2022-02-23 19:18:50|9184.6|9181.8|9187|9184.2|9187.4|9184.6|9184.6|9181.8|27
1645643940000|2022-02-23 19:19:00|9186.6|9183.8|9186.6|9183.8|9187.6|9184.8|9185.5|9182.7|87
1645643950000|2022-02-23 19:19:10|9186.2|9183.4|9184.6|9181.8|9186.4|9183.6|9183.6|9180.8|14
1645643960000|2022-02-23 19:19:20|9184.5|9181.7|9185.5|9182.7|9186.5|9183.7|9183.6|9180.8|30
1645643970000|2022-02-23 19:19:30|9184.7|9181.9|9181.6|9178.8|9185.1|9182.3|9181.6|9178.8|38
1645643980000|2022-02-23 19:19:40|9181.5|9178.7|9182.5|9179.7|9182.6|9179.8|9180.6|9177.8|14
1645643990000|2022-02-23 19:19:50|9182.6|9179.8|9187.5|9184.7|9187.6|9184.8|9182.5|9179.7|115
1645644000000|2022-02-23 19:20:00|9186.7|9183.9|9188.6|9185.8|9188.6|9185.8|9185.6|9182.8|134
1645644010000|2022-02-23 19:20:10|9188.5|9185.7|9180.7|9177.9|9190|9187.2|9179.4|9176.6|258
1645644020000|2022-02-23 19:20:20|9180.2|9177.4|9178.8|9176|9180.2|9177.4|9176.2|9173.4|109
1645644030000|2022-02-23 19:20:30|9178.7|9175.9|9181.6|9178.8|9183.6|9180.8|9176.8|9174|150
1645644040000|2022-02-23 19:20:40|9181.2|9178.4|9181.2|9178.4|9183.7|9180.9|9179.8|9177|83
1645644050000|2022-02-23 19:20:50|9181.6|9178.8|9189|9186.2|9190|9187.2|9180.6|9177.8|162
1645644060000|2022-02-23 19:21:00|9189.4|9186.6|9186.6|9183.8|9189.6|9186.8|9186.5|9183.7|44
1645644070000|2022-02-23 19:21:10|9185.8|9183|9184.6|9181.8|9185.8|9183|9184.6|9181.8|33
1645644080000|2022-02-23 19:21:20|9185.6|9182.8|9188.4|9185.6|9189|9186.2|9184.6|9181.8|105
1645644090000|2022-02-23 19:21:30|9188.8|9186|9201.4|9198.6|9203|9200.2|9188.6|9185.8|320
1645644100000|2022-02-23 19:21:40|9200.6|9197.8|9207|9204.2|9208.5|9205.7|9198.6|9195.8|220
1645644110000|2022-02-23 19:21:50|9206.6|9203.8|9200.6|9197.8|9206.6|9203.8|9200.6|9197.8|145
1645644120000|2022-02-23 19:22:00|9201.8|9199|9202.4|9199.6|9203.6|9200.8|9199.6|9196.8|264
1645644130000|2022-02-23 19:22:10|9203.2|9200.4|9206.4|9203.6|9207|9204.2|9203.2|9200.4|125
1645644140000|2022-02-23 19:22:20|9206|9203.2|9213.3|9210.5|9213.7|9210.9|9204.6|9201.8|213
1645644150000|2022-02-23 19:22:30|9212.5|9209.7|9207.4|9204.6|9214|9211.2|9207.4|9204.6|125
1645644160000|2022-02-23 19:22:40|9207.6|9204.8|9199.6|9196.8|9209.8|9207|9199.5|9196.7|143
1645644170000|2022-02-23 19:22:50|9199.4|9196.6|9198.6|9195.8|9201.4|9198.6|9197.6|9194.8|77
1645644180000|2022-02-23 19:23:00|9198.2|9195.4|9194.6|9191.8|9199.6|9196.8|9194.6|9191.8|139
1645644190000|2022-02-23 19:23:10|9194.2|9191.4|9199.6|9196.8|9200|9197.2|9194.2|9191.4|116
1645644200000|2022-02-23 19:23:20|9198.8|9196|9197.6|9194.8|9199|9196.2|9196.2|9193.4|86
1645644210000|2022-02-23 19:23:30|9197.7|9194.9|9199.2|9196.4|9199.7|9196.9|9197.6|9194.8|55
1645644220000|2022-02-23 19:23:40|9199.6|9196.8|9195.2|9192.4|9200.4|9197.6|9194.8|9192|135
1645644230000|2022-02-23 19:23:50|9194.8|9192|9200.6|9197.8|9202.8|9200|9194.8|9192|79
1645644240000|2022-02-23 19:24:00|9201.4|9198.6|9199.2|9196.4|9203.7|9200.9|9198.7|9195.9|155
1645644250000|2022-02-23 19:24:10|9198.8|9196|9211.8|9209|9211.9|9209.1|9198.8|9196|209
1645644260000|2022-02-23 19:24:20|9211.9|9209.1|9212.6|9209.8|9212.8|9210|9210.8|9208|126
1645644270000|2022-02-23 19:24:30|9213|9210.2|9206.6|9203.8|9215.5|9212.7|9205.7|9202.9|325
1645644280000|2022-02-23 19:24:40|9205.8|9203|9213.6|9210.8|9213.6|9210.8|9204.2|9201.4|127
1645644290000|2022-02-23 19:24:50|9212.6|9209.8|9214.4|9211.6|9215.8|9213|9212.4|9209.6|178
1645644300000|2022-02-23 19:25:00|9214.6|9211.8|9204|9201.2|9215.4|9212.6|9202.6|9199.8|154
1645644310000|2022-02-23 19:25:10|9204.4|9201.6|9206|9203.2|9207.4|9204.6|9201.6|9198.8|96
1645644320000|2022-02-23 19:25:20|9206.4|9203.6|9205|9202.2|9207.4|9204.6|9203.4|9200.6|108
1645644330000|2022-02-23 19:25:30|9205.4|9202.6|9207.8|9205|9208.4|9205.6|9204|9201.2|91
1645644340000|2022-02-23 19:25:40|9208|9205.2|9208.6|9205.8|9212.4|9209.6|9206.5|9203.7|176
1645644350000|2022-02-23 19:25:50|9208.4|9205.6|9209.4|9206.6|9210.4|9207.6|9206.6|9203.8|114
1645644360000|2022-02-23 19:26:00|9209.8|9207|9198.6|9195.8|9209.8|9207|9198.5|9195.7|173
1645644370000|2022-02-23 19:26:10|9197.6|9194.8|9208|9205.2|9208|9205.2|9197.6|9194.8|145
1645644380000|2022-02-23 19:26:20|9208.5|9205.7|9203|9200.2|9213.1|9210.3|9202.9|9200.1|779
1645644390000|2022-02-23 19:26:30|9203.9|9201.1|9204|9201.2|9204.9|9202.1|9203|9200.2|100
1645644400000|2022-02-23 19:26:40|9204.8|9202|9201.9|9199.1|9210.2|9207.4|9201.9|9199.1|171
1645644410000|2022-02-23 19:26:50|9202.7|9199.9|9205.3|9202.5|9212.8|9210|9202.4|9199.6|183
1645644420000|2022-02-23 19:27:00|9204.9|9202.1|9189.9|9187.1|9208.7|9205.9|9189.7|9186.9|318
1645644430000|2022-02-23 19:27:10|9189.8|9187|9173.4|9170.6|9190.8|9188|9171.3|9168.5|613
1645644440000|2022-02-23 19:27:20|9173.9|9171.1|9180.9|9178.1|9180.9|9178.1|9169.9|9167.1|338
1645644450000|2022-02-23 19:27:30|9181.3|9178.5|9181.5|9178.7|9182.9|9180.1|9175.4|9172.6|230
1645644460000|2022-02-23 19:27:40|9180.9|9178.1|9184.3|9181.5|9184.3|9181.5|9177.1|9174.3|266
1645644470000|2022-02-23 19:27:50|9183.9|9181.1|9183.8|9181|9188.8|9186|9182.8|9180|256
1645644480000|2022-02-23 19:28:00|9183.7|9180.9|9184.7|9181.9|9194.4|9191.6|9181.8|9179|394
1645644490000|2022-02-23 19:28:10|9183.7|9180.9|9177.7|9174.9|9183.7|9180.9|9176.3|9173.5|344
1645644500000|2022-02-23 19:28:20|9177.3|9174.5|9183.7|9180.9|9184.6|9181.8|9175.7|9172.9|455
1645644510000|2022-02-23 19:28:30|9184.1|9181.3|9186.6|9183.8|9187.6|9184.8|9182.7|9179.9|286
1645644520000|2022-02-23 19:28:40|9186.7|9183.9|9189.7|9186.9|9190.3|9187.5|9182.7|9179.9|417
1645644530000|2022-02-23 19:28:50|9189.5|9186.7|9189.4|9186.6|9190.6|9187.8|9187.5|9184.7|211
1645644540000|2022-02-23 19:29:00|9190.2|9187.4|9185.6|9182.8|9190.3|9187.5|9184.1|9181.3|456
1645644550000|2022-02-23 19:29:10|9184.7|9181.9|9185.5|9182.7|9186.6|9183.8|9182.8|9180|605
1645644560000|2022-02-23 19:29:20|9185.1|9182.3|9185.5|9182.7|9186.5|9183.7|9182.7|9179.9|459
1645644570000|2022-02-23 19:29:30|9185.7|9182.9|9182.7|9179.9|9186.5|9183.7|9182.7|9179.9|371
1645644580000|2022-02-23 19:29:40|9183.9|9181.1|9185.5|9182.7|9185.6|9182.8|9183.5|9180.7|279
1645644590000|2022-02-23 19:29:50|9185.6|9182.8|9186.5|9183.7|9188.5|9185.7|9183.6|9180.8|446
1645644600000|2022-02-23 19:30:00|9186.7|9183.9|9179.4|9176.6|9188.4|9185.6|9174.6|9171.8|386
1645644610000|2022-02-23 19:30:10|9179.1|9176.3|9178.7|9175.9|9179.2|9176.4|9172.7|9169.9|398
1645644620000|2022-02-23 19:30:20|9179.6|9176.8|9176.7|9173.9|9179.6|9176.8|9176.7|9173.9|60
1645644630000|2022-02-23 19:30:30|9175.8|9173|9176.7|9173.9|9176.8|9174|9174.7|9171.9|56
1645644640000|2022-02-23 19:30:40|9175.8|9173|9170.3|9167.5|9176.7|9173.9|9169.8|9167|117
1645644650000|2022-02-23 19:30:50|9170.7|9167.9|9167.9|9165.1|9171.7|9168.9|9167.3|9164.5|170
1645644660000|2022-02-23 19:31:00|9168.3|9165.5|9161.1|9158.3|9168.9|9166.1|9160.1|9157.3|317
1645644670000|2022-02-23 19:31:10|9161|9158.2|9164.1|9161.3|9164.5|9161.7|9160.1|9157.3|92
1645644680000|2022-02-23 19:31:20|9163.7|9160.9|9168.9|9166.1|9169|9166.2|9163.7|9160.9|248
1645644690000|2022-02-23 19:31:30|9168.5|9165.7|9165.4|9162.6|9168.5|9165.7|9165|9162.2|43
1645644700000|2022-02-23 19:31:40|9165.8|9163|9161.3|9158.5|9167.3|9164.5|9160.9|9158.1|56
1645644710000|2022-02-23 19:31:50|9160.9|9158.1|9163.8|9161|9164.9|9162.1|9160.9|9158.1|44
1645644720000|2022-02-23 19:32:00|9163.9|9161.1|9169.7|9166.9|9171.6|9168.8|9163.9|9161.1|107
1645644730000|2022-02-23 19:32:10|9169.3|9166.5|9169.8|9167|9169.8|9167|9167.7|9164.9|37
1645644740000|2022-02-23 19:32:20|9169.7|9166.9|9172.7|9169.9|9174.7|9171.9|9168.3|9165.5|46
1645644750000|2022-02-23 19:32:30|9173.2|9170.4|9172.3|9169.5|9173.8|9171|9172.2|9169.4|55
1645644760000|2022-02-23 19:32:40|9171.8|9169|9177.7|9174.9|9177.7|9174.9|9171.3|9168.5|59
1645644770000|2022-02-23 19:32:50|9177.6|9174.8|9180.7|9177.9|9182.7|9179.9|9177.6|9174.8|129
1645644780000|2022-02-23 19:33:00|9180.6|9177.8|9183.6|9180.8|9184.4|9181.6|9179.8|9177|132
1645644790000|2022-02-23 19:33:10|9183.7|9180.9|9184.1|9181.3|9187|9184.2|9183.7|9180.9|154
1645644800000|2022-02-23 19:33:20|9183.6|9180.8|9179.6|9176.8|9184.6|9181.8|9179.6|9176.8|31
1645644810000|2022-02-23 19:33:30|9177.8|9175|9178.5|9175.7|9179.6|9176.8|9176.6|9173.8|27
1645644820000|2022-02-23 19:33:40|9176.9|9174.1|9177.1|9174.3|9177.5|9174.7|9176.6|9173.8|25
1645644830000|2022-02-23 19:33:50|9177|9174.2|9179.5|9176.7|9180|9177.2|9176.6|9173.8|27
1645644840000|2022-02-23 19:34:00|9178.7|9175.9|9178.5|9175.7|9178.7|9175.9|9178.5|9175.7|9
1645644850000|2022-02-23 19:34:10|9179|9176.2|9178.5|9175.7|9179|9176.2|9178.5|9175.7|31
1645644860000|2022-02-23 19:34:20|9178.1|9175.3|9177|9174.2|9178.1|9175.3|9176.5|9173.7|21
1645644870000|2022-02-23 19:34:30|9176.6|9173.8|9176.2|9173.4|9177.1|9174.3|9175.7|9172.9|73
1645644880000|2022-02-23 19:34:40|9176.1|9173.3|9173.6|9170.8|9176.1|9173.3|9172.2|9169.4|63
1645644890000|2022-02-23 19:34:50|9173.1|9170.3|9172.3|9169.5|9173.7|9170.9|9171.7|9168.9|28
1645644900000|2022-02-23 19:35:00|9172.1|9169.3|9172.3|9169.5|9173.2|9170.4|9171.2|9168.4|43
1645644910000|2022-02-23 19:35:10|9172.7|9169.9|9172.7|9169.9|9173.5|9170.7|9171.7|9168.9|118
1645644920000|2022-02-23 19:35:20|9172.2|9169.4|9173.7|9170.9|9173.7|9170.9|9171.2|9168.4|47
1645644930000|2022-02-23 19:35:30|9174.2|9171.4|9174.2|9171.4|9175.5|9172.7|9173.7|9170.9|27
1645644940000|2022-02-23 19:35:40|9174.6|9171.8|9176.7|9173.9|9177.5|9174.7|9174.2|9171.4|26
1645644950000|2022-02-23 19:35:50|9177.1|9174.3|9178.7|9175.9|9179.5|9176.7|9176.6|9173.8|22
1645644960000|2022-02-23 19:36:00|9179.1|9176.3|9180.7|9177.9|9180.7|9177.9|9178.1|9175.3|48
1645644970000|2022-02-23 19:36:10|9181.1|9178.3|9185.7|9182.9|9186.4|9183.6|9181.1|9178.3|102
1645644980000|2022-02-23 19:36:20|9186.5|9183.7|9187.7|9184.9|9187.7|9184.9|9186.5|9183.7|29
1645644990000|2022-02-23 19:36:30|9188.1|9185.3|9184.7|9181.9|9188.3|9185.5|9183.7|9180.9|73
1645645000000|2022-02-23 19:36:40|9184.3|9181.5|9182.7|9179.9|9184.3|9181.5|9181.7|9178.9|34
1645645010000|2022-02-23 19:36:50|9182.8|9180|9187.7|9184.9|9188.1|9185.3|9182.8|9180|9
1645645020000|2022-02-23 19:37:00|9187.3|9184.5|9188.1|9185.3|9188.6|9185.8|9187.3|9184.5|18
1645645030000|2022-02-23 19:37:10|9187.7|9184.9|9187.3|9184.5|9188.7|9185.9|9187.2|9184.4|11
1645645040000|2022-02-23 19:37:20|9187.7|9184.9|9189.7|9186.9|9192.3|9189.5|9187.7|9184.9|65
1645645050000|2022-02-23 19:37:30|9189.3|9186.5|9188.2|9185.4|9189.3|9186.5|9187.3|9184.5|12
1645645060000|2022-02-23 19:37:40|9188.6|9185.8|9186.8|9184|9189.7|9186.9|9186.7|9183.9|14
1645645070000|2022-02-23 19:37:50|9186.7|9183.9|9188.7|9185.9|9189.8|9187|9186.6|9183.8|49
1645645080000|2022-02-23 19:38:00|9189.7|9186.9|9188.2|9185.4|9190.3|9187.5|9187.7|9184.9|15
1645645090000|2022-02-23 19:38:10|9188.6|9185.8|9190.7|9187.9|9190.7|9187.9|9188.2|9185.4|11
1645645100000|2022-02-23 19:38:20|9191.1|9188.3|9191.1|9188.3|9191.2|9188.4|9188.9|9186.1|15
1645645110000|2022-02-23 19:38:30|9191.5|9188.7|9192.6|9189.8|9192.6|9189.8|9190.7|9187.9|13
1645645120000|2022-02-23 19:38:40|9192.5|9189.7|9191.1|9188.3|9192.6|9189.8|9190.6|9187.8|20
1645645130000|2022-02-23 19:38:50|9190.7|9187.9|9192.5|9189.7|9193.5|9190.7|9189.7|9186.9|24
1645645140000|2022-02-23 19:39:00|9192.1|9189.3|9189.7|9186.9|9193.1|9190.3|9188.8|9186|42
1645645150000|2022-02-23 19:39:10|9190.1|9187.3|9190.3|9187.5|9190.7|9187.9|9189.7|9186.9|8
1645645160000|2022-02-23 19:39:20|9190.7|9187.9|9188.3|9185.5|9190.7|9187.9|9188.2|9185.4|10
1645645170000|2022-02-23 19:39:30|9188.2|9185.4|9190.7|9187.9|9191.7|9188.9|9188.2|9185.4|30
1645645180000|2022-02-23 19:39:40|9191.1|9188.3|9191.6|9188.8|9192.7|9189.9|9190|9187.2|32
1645645190000|2022-02-23 19:39:50|9191.7|9188.9|9190.7|9187.9|9192.7|9189.9|9190.2|9187.4|24
1645645200000|2022-02-23 19:40:00|9190.6|9187.8|9184.8|9182|9190.6|9187.8|9182.3|9179.5|60
1645645210000|2022-02-23 19:40:10|9184|9181.2|9183.7|9180.9|9185.2|9182.4|9182.8|9180|57
1645645220000|2022-02-23 19:40:20|9183.8|9181|9182.3|9179.5|9184.7|9181.9|9182.3|9179.5|17
1645645230000|2022-02-23 19:40:30|9182.8|9180|9149.7|9146.9|9183.8|9181|9149.7|9146.9|828
1645645240000|2022-02-23 19:40:40|9150.5|9147.7|9150.7|9147.9|9170.9|9168.1|9140.2|9137.4|1483
1645645250000|2022-02-23 19:40:50|9148.9|9146.1|9129.1|9126.3|9150.5|9147.7|9121.7|9118.9|1147
1645645260000|2022-02-23 19:41:00|9129.5|9126.7|9121.8|9119|9138.9|9136.1|9120.3|9117.5|402
1645645270000|2022-02-23 19:41:10|9125.4|9122.6|9124.8|9122|9137.5|9134.7|9120.9|9118.1|800
1645645280000|2022-02-23 19:41:20|9124.4|9121.6|9141.9|9139.1|9143.7|9140.9|9118.9|9116.1|766
1645645290000|2022-02-23 19:41:30|9142|9139.2|9159.7|9156.9|9160.6|9157.8|9136.7|9133.9|518
1645645300000|2022-02-23 19:41:40|9158.9|9156.1|9139.3|9136.5|9159.4|9156.6|9138.8|9136|385
1645645310000|2022-02-23 19:41:50|9139.7|9136.9|9129.8|9127|9142|9139.2|9129.8|9127|285
1645645320000|2022-02-23 19:42:00|9129.7|9126.9|9124.1|9121.3|9133.3|9130.5|9120.7|9117.9|335
1645645330000|2022-02-23 19:42:10|9123.3|9120.5|9124.8|9122|9129.7|9126.9|9117.8|9115|286
1645645340000|2022-02-23 19:42:20|9124.2|9121.4|9111.5|9108.7|9124.7|9121.9|9105.5|9102.7|673
1645645350000|2022-02-23 19:42:30|9110.2|9107.4|9116.8|9114|9119.3|9116.5|9108|9105.2|193
1645645360000|2022-02-23 19:42:40|9116.9|9114.1|9121.5|9118.7|9132.7|9129.9|9116.9|9114.1|325
1645645370000|2022-02-23 19:42:50|9121.6|9118.8|9110.9|9108.1|9124.9|9122.1|9107.9|9105.1|197
1645645380000|2022-02-23 19:43:00|9111.3|9108.5|9114.9|9112.1|9119.1|9116.3|9109.4|9106.6|109
1645645390000|2022-02-23 19:43:10|9113.9|9111.1|9113.8|9111|9115.3|9112.5|9110|9107.2|121
1645645400000|2022-02-23 19:43:20|9113.9|9111.1|9115.9|9113.1|9117.8|9114.9|9112.3|9108.9|170
1645645410000|2022-02-23 19:43:30|9115.7|9112.9|9111.9|9109.1|9118.7|9115.9|9110.9|9108.1|240
1645645420000|2022-02-23 19:43:40|9112.3|9109.5|9116.3|9113.5|9118.3|9115.5|9112.3|9109.5|116
1645645430000|2022-02-23 19:43:50|9116.7|9113.9|9117.3|9114.5|9118.2|9115.4|9115.3|9112.5|49
1645645440000|2022-02-23 19:44:00|9117.7|9114.9|9128.2|9125.4|9128.7|9125.9|9110.9|9108.1|135
1645645450000|2022-02-23 19:44:10|9128.7|9125.9|9129.3|9126.5|9133.7|9130.9|9125.3|9122.5|386
1645645460000|2022-02-23 19:44:20|9129.2|9126.4|9134.1|9131.3|9138.1|9135.3|9128.3|9125.5|244
1645645470000|2022-02-23 19:44:30|9134.5|9131.7|9136.5|9133.7|9138.5|9135.7|9132.1|9129.3|69
1645645480000|2022-02-23 19:44:40|9137.1|9134.3|9146.9|9144.1|9148.3|9145.5|9137.1|9134.3|133
1645645490000|2022-02-23 19:44:50|9148.5|9145.7|9142.1|9139.3|9151.9|9149.1|9141.5|9137.6|198
1645645500000|2022-02-23 19:45:00|9141.7|9138.9|9134.7|9131.9|9142.2|9139.4|9134.1|9131.3|200
1645645510000|2022-02-23 19:45:10|9135.5|9132.7|9137.1|9134.3|9138.1|9135.3|9131.1|9128.3|86
1645645520000|2022-02-23 19:45:20|9136.5|9133.7|9132.5|9129.7|9137.5|9134.7|9131.1|9128.3|51
1645645530000|2022-02-23 19:45:30|9132.6|9129.8|9144|9141.2|9144|9141.2|9132.1|9129.3|157
1645645540000|2022-02-23 19:45:40|9144.1|9141.3|9141.5|9138.7|9144.9|9142.1|9139.1|9136.3|39
1645645550000|2022-02-23 19:45:50|9142|9139.2|9135.1|9132.3|9143.1|9140.3|9133.7|9130.9|66
1645645560000|2022-02-23 19:46:00|9134.7|9131.9|9131.5|9128.7|9134.7|9131.9|9129.1|9126.3|60
1645645570000|2022-02-23 19:46:10|9131.1|9128.3|9131.5|9128.7|9131.6|9128.8|9125.6|9122.8|66
1645645580000|2022-02-23 19:46:20|9131.9|9129.1|9129.1|9126.3|9131.9|9129.1|9127.1|9124.3|23
1645645590000|2022-02-23 19:46:30|9128.3|9125.5|9131.1|9128.3|9133.1|9130.3|9127.1|9124.3|34
1645645600000|2022-02-23 19:46:40|9130.7|9127.9|9134.6|9131.8|9135.5|9132.7|9129.3|9126.5|47
1645645610000|2022-02-23 19:46:50|9134.7|9131.9|9133.1|9130.3|9136.8|9134|9132.1|9129.3|97
1645645620000|2022-02-23 19:47:00|9133.5|9130.7|9136.9|9134.1|9137.9|9135.1|9133.5|9130.7|53
1645645630000|2022-02-23 19:47:10|9136.1|9133.3|9146.3|9143.5|9146.7|9143.9|9136.1|9133.3|57
1645645640000|2022-02-23 19:47:20|9145.9|9143.1|9144.6|9141.8|9146.9|9144.1|9143.1|9140.3|48
1645645650000|2022-02-23 19:47:30|9144.5|9141.7|9146.5|9143.7|9146.5|9143.7|9144.5|9141.7|27
1645645660000|2022-02-23 19:47:40|9147.7|9144.9|9158.5|9155.7|9159.3|9156.5|9147.7|9144.9|150
1645645670000|2022-02-23 19:47:50|9158.6|9155.8|9157.5|9154.7|9162.7|9158.2|9155|9152.2|181
1645645680000|2022-02-23 19:48:00|9157.9|9155.1|9161.5|9158.7|9163.9|9161.1|9153.9|9151.1|155
1645645690000|2022-02-23 19:48:10|9160.3|9157.5|9159.5|9156.7|9161.2|9158.4|9156.3|9153.5|91
1645645700000|2022-02-23 19:48:20|9159.6|9156.8|9163.9|9161.1|9165.1|9162.3|9159.5|9156.7|38
1645645710000|2022-02-23 19:48:30|9164.1|9161.3|9160.5|9157.7|9165.3|9162.5|9160.4|9157.6|60
1645645720000|2022-02-23 19:48:40|9158.8|9156|9162.3|9159.5|9162.5|9159.7|9155.9|9153.1|61
1645645730000|2022-02-23 19:48:50|9161.5|9158.7|9161.5|9158.7|9163.7|9160.9|9159.9|9157.1|29
1645645740000|2022-02-23 19:49:00|9161.4|9158.6|9162.5|9159.7|9163.5|9160.7|9161.1|9158.3|14
1645645750000|2022-02-23 19:49:10|9163.3|9160.5|9157.9|9155.1|9163.5|9160.7|9154.7|9151.9|45
1645645760000|2022-02-23 19:49:20|9157.5|9154.7|9155.5|9152.7|9157.5|9154.7|9155.3|9152.5|42
1645645770000|2022-02-23 19:49:30|9155.1|9152.3|9152.9|9150.1|9156.5|9153.7|9152.5|9149.7|23
1645645780000|2022-02-23 19:49:40|9152.5|9149.7|9154.9|9152.1|9156.9|9154.1|9151.9|9149.1|28
1645645790000|2022-02-23 19:49:50|9154.5|9151.7|9149.5|9146.7|9154.5|9151.7|9147.5|9144.7|180
1645645800000|2022-02-23 19:50:00|9150.3|9147.5|9150.5|9147.7|9152.1|9149.3|9147.5|9144.7|41
1645645810000|2022-02-23 19:50:10|9150.1|9147.3|9162.3|9159.5|9163.2|9160.4|9147.9|9145.1|138
1645645820000|2022-02-23 19:50:20|9161.1|9158.3|9159.9|9157.1|9161.3|9158.5|9159.8|9157|36
1645645830000|2022-02-23 19:50:30|9160.3|9157.5|9164.1|9161.3|9164.6|9161.8|9159.9|9157.1|131
1645645840000|2022-02-23 19:50:40|9164.2|9161.4|9155.1|9152.3|9165.6|9162.8|9154.7|9151.9|211
1645645850000|2022-02-23 19:50:50|9155.9|9153.1|9152.1|9149.3|9156.6|9153.8|9151.6|9148.8|64
1645645860000|2022-02-23 19:51:00|9151.3|9148.5|9153.2|9150.4|9153.2|9150.4|9150.1|9147.3|46
1645645870000|2022-02-23 19:51:10|9153.1|9150.3|9153.7|9150.9|9154.5|9151.7|9153.1|9150.3|15
1645645880000|2022-02-23 19:51:20|9154.1|9151.3|9163.1|9160.3|9164.1|9161.3|9154.1|9151.3|70
1645645890000|2022-02-23 19:51:30|9163.9|9161.1|9161.3|9158.5|9164.1|9161.3|9160.7|9157.9|35
1645645900000|2022-02-23 19:51:40|9161.2|9158.4|9156.3|9153.5|9161.2|9158.4|9155.7|9152.9|21
1645645910000|2022-02-23 19:51:50|9156.1|9153.3|9162.5|9159.7|9162.5|9159.7|9152.9|9150.1|231
1645645920000|2022-02-23 19:52:00|9162.7|9159.9|9171.3|9168.5|9176.3|9171.1|9162.7|9159.9|344
1645645930000|2022-02-23 19:52:10|9171.7|9168.9|9168.3|9165.5|9173|9170.2|9167.5|9164.7|197
1645645940000|2022-02-23 19:52:20|9167.8|9165|9166.9|9164.1|9170.3|9167.5|9165.9|9163.1|103
1645645950000|2022-02-23 19:52:30|9167.3|9164.5|9162.9|9160.1|9167.9|9165.1|9161.5|9158.7|55
1645645960000|2022-02-23 19:52:40|9162.5|9159.7|9164.5|9161.7|9164.5|9161.7|9160.5|9157.7|30
1645645970000|2022-02-23 19:52:50|9164.9|9162.1|9163.1|9160.3|9164.9|9162.1|9162.5|9159.7|10
1645645980000|2022-02-23 19:53:00|9163.5|9160.7|9158.1|9155.3|9163.5|9160.7|9158.1|9155.3|32
1645645990000|2022-02-23 19:53:10|9158.3|9155.5|9157.5|9154.7|9159.5|9156.7|9157.5|9154.7|29
1645646000000|2022-02-23 19:53:20|9157.6|9154.8|9153.6|9150.8|9157.6|9154.8|9153.1|9150.3|44
1645646010000|2022-02-23 19:53:30|9153.7|9150.9|9153.7|9150.9|9155.1|9152.3|9152.2|9149.4|44
1645646020000|2022-02-23 19:53:40|9154.1|9151.3|9155.7|9152.9|9155.7|9152.9|9151.7|9148.9|88
1645646030000|2022-02-23 19:53:50|9156.5|9153.7|9156.1|9153.3|9157.2|9154.4|9155.7|9152.9|5
1645646040000|2022-02-23 19:54:00|9156.5|9153.7|9154.7|9151.9|9157.7|9154.9|9154.7|9151.9|16
1645646050000|2022-02-23 19:54:10|9155.5|9152.7|9157.7|9154.9|9157.7|9154.9|9155.3|9152.5|7
1645646060000|2022-02-23 19:54:20|9158.6|9155.8|9157.1|9154.3|9159.4|9156.6|9156.7|9153.9|29
1645646070000|2022-02-23 19:54:30|9156.7|9153.9|9153.3|9150.5|9157.1|9154.3|9150.8|9148|31
1645646080000|2022-02-23 19:54:40|9153.7|9150.9|9155.1|9152.3|9155.7|9152.9|9153.3|9150.5|28
1645646090000|2022-02-23 19:54:50|9155.7|9152.9|9154.1|9151.3|9155.7|9152.9|9153.7|9150.9|4
1645646100000|2022-02-23 19:55:00|9154.2|9151.4|9155.1|9152.3|9155.1|9152.3|9151.7|9148.9|49
1645646110000|2022-02-23 19:55:10|9155.6|9152.8|9153.7|9150.9|9156.1|9153.3|9153.7|9150.9|28
1645646120000|2022-02-23 19:55:20|9154.1|9151.3|9159.1|9156.3|9159.7|9156.9|9153.7|9150.9|34
1645646130000|2022-02-23 19:55:30|9159.5|9156.7|9159.6|9156.8|9159.7|9156.9|9158.1|9155.3|20
1645646140000|2022-02-23 19:55:40|9158.7|9155.9|9158.1|9155.3|9161.1|9158.3|9155.5|9152.7|98
1645646150000|2022-02-23 19:55:50|9157.7|9154.9|9162.7|9159.9|9164.7|9161.9|9157.7|9154.9|34
1645646160000|2022-02-23 19:56:00|9162.1|9159.3|9158.3|9155.5|9162.3|9159.5|9156.3|9153.5|33
1645646170000|2022-02-23 19:56:10|9159.2|9156.4|9158.2|9155.4|9160.1|9157.3|9157.7|9154.9|15
1645646180000|2022-02-23 19:56:20|9158.6|9155.8|9158.7|9155.9|9160.2|9157.4|9157.7|9154.5|110
1645646190000|2022-02-23 19:56:30|9159.1|9156.3|9161.3|9158.5|9163.7|9160.9|9158.7|9155.9|20
1645646200000|2022-02-23 19:56:40|9161.1|9158.3|9161.3|9158.5|9162.7|9159.9|9160.9|9158.1|4
1645646210000|2022-02-23 19:56:50|9160.9|9158.1|9152.9|9150.1|9160.9|9158.1|9152.9|9150.1|85
1645646220000|2022-02-23 19:57:00|9152.7|9149.9|9151.7|9148.9|9153.7|9150.9|9150.9|9148.1|35
1645646230000|2022-02-23 19:57:10|9151.3|9148.5|9149.4|9146.6|9152.3|9149.5|9149.3|9146.5|51
1645646240000|2022-02-23 19:57:20|9149.8|9147|9149.4|9146.6|9149.9|9147.1|9147.8|9145|12
1645646250000|2022-02-23 19:57:30|9149.3|9146.5|9148.3|9145.5|9149.8|9147|9147.4|9144.6|72
1645646260000|2022-02-23 19:57:40|9149.1|9146.3|9149.3|9146.5|9149.9|9147.1|9147.8|9145|22
1645646270000|2022-02-23 19:57:50|9149.7|9146.9|9149.4|9146.6|9149.8|9147|9148.8|9146|55
1645646280000|2022-02-23 19:58:00|9149.8|9147|9149.4|9146.6|9153.8|9151|9147.8|9145|140
1645646290000|2022-02-23 19:58:10|9149.3|9146.5|9149.8|9147|9152.3|9149.5|9147.8|9145|110
1645646300000|2022-02-23 19:58:20|9150.3|9147.5|9149.3|9146.5|9150.8|9148|9148.6|9145.8|18
1645646310000|2022-02-23 19:58:30|9148.4|9145.6|9143.8|9141|9148.8|9146|9143.4|9140.6|46
1645646320000|2022-02-23 19:58:40|9144.4|9141.6|9143.8|9141|9144.8|9142|9142.5|9139.7|26
1645646330000|2022-02-23 19:58:50|9144.7|9141.9|9141.8|9139|9146.8|9144|9141.8|9139|58
1645646340000|2022-02-23 19:59:00|9141.7|9138.9|9137.7|9134.9|9142.5|9139.7|9135.8|9132.4|113
1645646350000|2022-02-23 19:59:10|9136.8|9134|9133.8|9131|9137.7|9134.9|9131.8|9129|94
1645646360000|2022-02-23 19:59:20|9133.4|9130.6|9124.8|9122|9133.4|9130.6|9123.4|9120.6|208
1645646370000|2022-02-23 19:59:30|9124|9121.2|9119.3|9116.5|9124.8|9122|9118.8|9116|189
1645646380000|2022-02-23 19:59:40|9118.8|9116|9124.3|9121.5|9124.8|9122|9117.8|9115|82
1645646390000|2022-02-23 19:59:50|9124.4|9121.6|9131.2|9128.4|9131.2|9128.4|9123|9120.2|158
1645646400000|2022-02-23 20:00:00|9130|9127.2|9132.4|9129.6|9135.8|9133|9128.8|9126|136
1645646410000|2022-02-23 20:00:10|9132.3|9129.5|9133.4|9130.6|9134.3|9131.5|9130.9|9128.1|50
1645646420000|2022-02-23 20:00:20|9133.8|9131|9131.4|9128.6|9134.8|9132|9130.3|9127.5|48
1645646430000|2022-02-23 20:00:30|9131|9128.2|9125.6|9122.8|9131|9128.2|9125.6|9122.8|33
1645646440000|2022-02-23 20:00:40|9125.5|9122.7|9124.4|9121.6|9125.6|9122.8|9124|9121.2|28
1645646450000|2022-02-23 20:00:50|9124|9121.2|9119.6|9116.8|9124|9121.2|9118.6|9115.8|60
1645646460000|2022-02-23 20:01:00|9119|9116.2|9118|9115.2|9120.2|9117.4|9117.1|9114.3|80
1645646470000|2022-02-23 20:01:10|9117.7|9114.9|9112.2|9109.4|9118.1|9115.3|9111.2|9108.4|358
1645646480000|2022-02-23 20:01:20|9112.6|9109.8|9117.2|9114.4|9118.2|9115.4|9112.2|9109.4|84
1645646490000|2022-02-23 20:01:30|9117.6|9114.8|9115.8|9113|9118.2|9115.4|9115.6|9112.8|45
1645646500000|2022-02-23 20:01:40|9115.2|9112.4|9115.6|9112.8|9116.6|9113.8|9114.2|9111.4|16
1645646510000|2022-02-23 20:01:50|9116.2|9113.4|9111.8|9109|9116.7|9113.9|9111.2|9108.4|45
1645646520000|2022-02-23 20:02:00|9111.6|9108.8|9115.2|9112.4|9118.2|9115.4|9111.6|9108.8|114
1645646530000|2022-02-23 20:02:10|9114.4|9111.6|9114.2|9111.4|9115.2|9112.4|9114.2|9111.4|10
1645646540000|2022-02-23 20:02:20|9113.4|9110.6|9113.8|9111|9114.8|9112|9111.5|9108.7|64
1645646550000|2022-02-23 20:02:30|9113.4|9110.6|9114.2|9111.4|9116|9113.2|9111.3|9108.5|49
1645646560000|2022-02-23 20:02:40|9115.2|9112.4|9114.2|9111.4|9115.2|9112.4|9113.8|9111|4
1645646570000|2022-02-23 20:02:50|9114.6|9111.8|9114.3|9111.5|9115.2|9112.4|9113.8|9111|42
1645646580000|2022-02-23 20:03:00|9113.5|9110.7|9114.2|9111.4|9115.2|9112.4|9113.5|9110.7|25
1645646590000|2022-02-23 20:03:10|9113.4|9110.6|9111.2|9108.4|9113.4|9110.6|9110.8|9108|60
1645646600000|2022-02-23 20:03:20|9112|9109.2|9111.2|9108.4|9113|9110.2|9109.4|9106.6|104
1645646610000|2022-02-23 20:03:30|9111|9108.2|9111.2|9108.4|9111.5|9108.7|9110.4|9107.6|20
1645646620000|2022-02-23 20:03:40|9111.6|9108.8|9112.7|9109.9|9113.1|9110.3|9111.2|9108.4|12
1645646630000|2022-02-23 20:03:50|9112.6|9109.8|9113.2|9110.4|9113.2|9110.4|9111.2|9108.4|33
1645646640000|2022-02-23 20:04:00|9112.6|9109.8|9123|9120.2|9124|9121.2|9112.6|9109.8|186
1645646650000|2022-02-23 20:04:10|9122.4|9119.6|9121.5|9118.7|9123.5|9120.7|9121|9118.2|63
1645646660000|2022-02-23 20:04:20|9121.2|9118.4|9119.6|9116.8|9121.2|9118.4|9119|9116.2|22
1645646670000|2022-02-23 20:04:30|9119.9|9117.1|9121|9118.2|9121.8|9119|9118.1|9115.3|61
1645646680000|2022-02-23 20:04:40|9120.6|9117.8|9126.4|9123.6|9126.4|9123.6|9120|9117.2|95
1645646690000|2022-02-23 20:04:50|9126.9|9124.1|9123|9120.2|9127|9124.2|9123|9120.2|108
1645646700000|2022-02-23 20:05:00|9123.4|9120.6|9124|9121.2|9125|9122.2|9123|9120.2|18
1645646710000|2022-02-23 20:05:10|9123.5|9120.7|9125|9122.2|9125.8|9123|9121|9118.2|91
1645646720000|2022-02-23 20:05:20|9124|9121.2|9122|9119.2|9126|9123.2|9121.1|9118.3|76
1645646730000|2022-02-23 20:05:30|9122.4|9119.6|9122.6|9119.8|9124|9121.2|9121.2|9118.4|9
1645646740000|2022-02-23 20:05:40|9122.9|9120.1|9120|9117.2|9124.4|9121.6|9119.9|9117.1|75
1645646750000|2022-02-23 20:05:50|9119.2|9116.4|9118|9115.2|9119.2|9116.4|9116.1|9113.3|20
1645646760000|2022-02-23 20:06:00|9119|9116.2|9125.4|9122.6|9126|9123.2|9118.1|9115.3|86
1645646770000|2022-02-23 20:06:10|9125.8|9123|9124|9121.2|9128|9125.2|9123|9120.2|99
1645646780000|2022-02-23 20:06:20|9123.9|9121.1|9124.9|9122.1|9125|9122.2|9123.9|9121.1|7
1645646790000|2022-02-23 20:06:30|9125|9122.2|9122|9119.2|9125|9122.2|9120.6|9117.8|24
1645646800000|2022-02-23 20:06:40|9122.4|9119.6|9135.8|9133|9135.8|9133|9122|9119.2|129
1645646810000|2022-02-23 20:06:50|9135.4|9132.6|9141.8|9139|9142.8|9140|9132.8|9130|133
1645646820000|2022-02-23 20:07:00|9141.4|9138.6|9143.8|9141|9145.8|9143|9138.3|9135.5|60
1645646830000|2022-02-23 20:07:10|9144.6|9141.8|9143.3|9140.5|9147.6|9144.8|9143.3|9140.5|105
1645646840000|2022-02-23 20:07:20|9144.4|9141.6|9142.8|9140|9145.7|9142.9|9141.8|9139|53
1645646850000|2022-02-23 20:07:30|9142.3|9139.5|9143.8|9141|9143.8|9141|9142.2|9139.4|12
1645646860000|2022-02-23 20:07:40|9143|9140.2|9140.6|9137.8|9143.6|9140.8|9139.8|9137|31
1645646870000|2022-02-23 20:07:50|9140.2|9137.4|9138.8|9136|9140.2|9137.4|9135.4|9132.6|124
1645646880000|2022-02-23 20:08:00|9139.2|9136.4|9139.8|9137|9141.8|9139|9139.2|9136.4|28
1645646890000|2022-02-23 20:08:10|9140.6|9137.8|9144.2|9141.4|9144.8|9142|9140.6|9137.8|58
1645646900000|2022-02-23 20:08:20|9143.8|9141|9137.2|9134.4|9144.2|9141.4|9135.9|9133.1|59
1645646910000|2022-02-23 20:08:30|9136.8|9134|9134.9|9132.1|9137.2|9134.4|9134|9131.2|28
1645646920000|2022-02-23 20:08:40|9133.9|9131.1|9132|9129.2|9134.3|9131.5|9130.9|9128.1|35
1645646930000|2022-02-23 20:08:50|9132.8|9130|9129|9126.2|9132.8|9130|9129|9126.2|40
1645646940000|2022-02-23 20:09:00|9129.8|9127|9129|9126.2|9130.6|9127.8|9128.2|9125.4|40
1645646950000|2022-02-23 20:09:10|9129.4|9126.6|9128|9125.2|9129.6|9126.8|9127.1|9124.3|35
1645646960000|2022-02-23 20:09:20|9127.2|9124.4|9127.1|9124.3|9129.1|9126.3|9126.6|9123.8|33
1645646970000|2022-02-23 20:09:30|9126.7|9123.9|9126|9123.2|9127.6|9124.8|9124.6|9121.8|22
1645646980000|2022-02-23 20:09:40|9126.8|9124|9134.6|9131.8|9136.6|9133.8|9126.8|9124|52
1645646990000|2022-02-23 20:09:50|9134.2|9131.4|9135.4|9132.6|9136|9133.2|9132.6|9129.8|13
1645647000000|2022-02-23 20:10:00|9135.9|9133.1|9135.5|9132.7|9136.8|9134|9134.5|9131.7|10
1645647010000|2022-02-23 20:10:10|9135.9|9133.1|9137.4|9134.6|9137.4|9134.6|9135.5|9132.7|16
1645647020000|2022-02-23 20:10:20|9137.5|9134.7|9134|9131.2|9137.5|9134.7|9133.6|9130.8|13
1645647030000|2022-02-23 20:10:30|9133.6|9130.8|9134.6|9131.8|9134.8|9132|9132.6|9129.8|15
1645647040000|2022-02-23 20:10:40|9133.6|9130.8|9136|9133.2|9136|9133.2|9133.6|9130.8|1
1645647050000|2022-02-23 20:10:50|9136.4|9133.6|9136|9133.2|9136.6|9133.8|9134.1|9131.3|22
1645647060000|2022-02-23 20:11:00|9135.6|9132.8|9134.6|9131.8|9135.6|9132.8|9134.5|9131.7|2
1645647070000|2022-02-23 20:11:10|9134.5|9131.7|9133.6|9130.8|9135|9132.2|9133|9130.2|10
1645647080000|2022-02-23 20:11:20|9133.5|9130.7|9134.6|9131.8|9134.6|9131.8|9133.1|9130.3|13
1645647090000|2022-02-23 20:11:30|9135.4|9132.6|9135.6|9132.8|9135.6|9132.8|9135.4|9132.6|5
1645647100000|2022-02-23 20:11:40|9134.6|9131.8|9133.6|9130.8|9135|9132.2|9133|9130.2|15
1645647110000|2022-02-23 20:11:50|9132.4|9129.6|9132.6|9129.8|9133.5|9130.7|9132.1|9129.3|24
1645647120000|2022-02-23 20:12:00|9133|9130.2|9135|9132.2|9135|9132.2|9133|9130.2|11
1645647130000|2022-02-23 20:12:10|9134.6|9131.8|9134.1|9131.3|9136|9133.2|9134.1|9131.3|18
1645647140000|2022-02-23 20:12:20|9135|9132.2|9134|9131.2|9135|9132.2|9131.6|9128.8|15
1645647150000|2022-02-23 20:12:30|9133.6|9130.8|9134|9131.2|9134|9131.2|9132|9129.2|11
1645647160000|2022-02-23 20:12:40|9134.1|9131.3|9134.6|9131.8|9135|9132.2|9134.1|9131.3|17
1645647170000|2022-02-23 20:12:50|9134.2|9131.4|9141.4|9138.6|9144.4|9141.6|9133.6|9130.8|66
1645647180000|2022-02-23 20:13:00|9141|9138.2|9139|9136.2|9141|9138.2|9139|9136.2|29
1645647190000|2022-02-23 20:13:10|9139.4|9136.6|9141|9138.2|9141.6|9138.8|9139.4|9136.6|13
1645647200000|2022-02-23 20:13:20|9141.4|9138.6|9141.9|9139.1|9143.8|9141|9140.4|9137.6|40
1645647210000|2022-02-23 20:13:30|9142|9139.2|9140.4|9137.6|9142.8|9140|9139.6|9136.8|36
1645647220000|2022-02-23 20:13:40|9140|9137.2|9140|9137.2|9140|9137.2|9139.1|9136.3|2
1645647230000|2022-02-23 20:13:50|9138.4|9135.6|9137.4|9134.6|9138.4|9135.6|9136|9133.2|49
1645647240000|2022-02-23 20:14:00|9138|9135.2|9139.5|9136.7|9140.4|9137.6|9138|9135.2|20
1645647250000|2022-02-23 20:14:10|9139.1|9136.3|9139.4|9136.6|9140.8|9138|9138.4|9135.6|27
1645647260000|2022-02-23 20:14:20|9139.5|9136.7|9139|9136.2|9140|9137.2|9139|9136.2|3
1645647270000|2022-02-23 20:14:30|9138.1|9135.3|9140.4|9137.6|9140.4|9137.6|9136|9133.2|32
1645647280000|2022-02-23 20:14:40|9140|9137.2|9138.4|9135.6|9140.9|9138.1|9137.1|9134.3|73
1645647290000|2022-02-23 20:14:50|9138.8|9136|9138|9135.2|9139.8|9137|9137.8|9135|8
1645647300000|2022-02-23 20:15:00|9137.9|9135.1|9136|9133.2|9138.7|9135.1|9134.3|9128.7|51
1645647310000|2022-02-23 20:15:10|9135.8|9133|9133.4|9130.6|9136|9133.2|9133|9130.2|12
1645647320000|2022-02-23 20:15:20|9134|9131.2|9136.6|9133.8|9138.4|9135.6|9134|9131.2|33
1645647330000|2022-02-23 20:15:30|9136.5|9133.7|9136|9133.2|9137.1|9134.3|9136|9133.2|7
1645647340000|2022-02-23 20:15:40|9134.6|9131.8|9136.4|9133.6|9137.4|9134.6|9134|9131.2|37
1645647350000|2022-02-23 20:15:50|9136|9133.2|9134.4|9131.6|9136.4|9133.6|9134.4|9131.6|13
1645647360000|2022-02-23 20:16:00|9134|9131.2|9134|9131.2|9136.4|9133.6|9133|9130.2|31
1645647370000|2022-02-23 20:16:10|9133.6|9130.8|9134.8|9132|9134.8|9132|9132|9129.2|14
1645647380000|2022-02-23 20:16:20|9135|9132.2|9134.5|9131.7|9135.8|9133|9133|9130.2|8
1645647390000|2022-02-23 20:16:30|9134.9|9132.1|9134|9131.2|9134.9|9132.1|9133|9130.2|7
1645647400000|2022-02-23 20:16:40|9133.6|9130.8|9135.6|9132.8|9136|9133.2|9133.4|9130.6|8
1645647410000|2022-02-23 20:16:50|9135.8|9133|9137.4|9134.6|9137.4|9134.6|9135.8|9133|21
1645647420000|2022-02-23 20:17:00|9137.8|9135|9139.8|9137|9140.8|9138|9137.3|9134.5|32
1645647430000|2022-02-23 20:17:10|9139|9136.2|9142.8|9140|9144.7|9141.9|9137.9|9135.1|39
1645647440000|2022-02-23 20:17:20|9142.3|9139.5|9151.2|9148.4|9151.6|9148.8|9141.9|9139.1|92
1645647450000|2022-02-23 20:17:30|9150.7|9147.9|9151.7|9148.9|9153.8|9151|9150.7|9147.9|44
1645647460000|2022-02-23 20:17:40|9151.3|9148.5|9151.8|9149|9152.2|9149.4|9150.7|9147.9|31
1645647470000|2022-02-23 20:17:50|9151.3|9148.5|9149.3|9146.5|9152.6|9149.8|9147.6|9144.8|51
1645647480000|2022-02-23 20:18:00|9149.4|9146.6|9150.8|9148|9150.8|9148|9149.2|9146.4|11
1645647490000|2022-02-23 20:18:10|9150|9147.2|9150.8|9148|9150.8|9148|9149.8|9147|8
1645647500000|2022-02-23 20:18:20|9151.6|9148.8|9155.6|9152.8|9155.8|9153|9151.6|9148.8|63
1645647510000|2022-02-23 20:18:30|9155.8|9153|9154.7|9151.9|9157.5|9154.7|9154.2|9151.4|40
1645647520000|2022-02-23 20:18:40|9154.6|9151.8|9154.2|9151.4|9154.7|9151.9|9152.8|9150|8
1645647530000|2022-02-23 20:18:50|9154.6|9151.8|9158|9155.2|9158.6|9155.8|9154.2|9151.4|155
1645647540000|2022-02-23 20:19:00|9158.6|9155.8|9161.6|9158.8|9163|9160.2|9158.6|9155.8|55
1645647550000|2022-02-23 20:19:10|9160.8|9158|9160.6|9157.8|9161.6|9158.8|9160.6|9157.8|13
1645647560000|2022-02-23 20:19:20|9159.7|9156.9|9160.2|9157.4|9161.5|9158.7|9159.6|9156.8|17
1645647570000|2022-02-23 20:19:30|9160.6|9157.8|9161.2|9158.4|9161.6|9158.8|9159.9|9157.1|24
1645647580000|2022-02-23 20:19:40|9160.8|9158|9159.1|9156.3|9161.6|9158.8|9158.2|9155.4|33
1645647590000|2022-02-23 20:19:50|9158.7|9155.9|9157.2|9154.4|9158.7|9155.9|9156.2|9153.4|5
1645647600000|2022-02-23 20:20:00|9157.6|9154.8|9160.2|9157.4|9160.6|9157.8|9155.6|9152.8|57
1645647610000|2022-02-23 20:20:10|9160.6|9157.8|9159.6|9156.8|9160.6|9157.8|9158.6|9155.8|36
1645647620000|2022-02-23 20:20:20|9159.2|9156.4|9154.7|9151.9|9159.2|9156.4|9154.6|9151.8|22
1645647630000|2022-02-23 20:20:30|9152.6|9149.8|9152.2|9149.4|9153.6|9150.8|9152.2|9149.4|96
1645647640000|2022-02-23 20:20:40|9151.8|9149|9152.2|9149.4|9152.6|9149.8|9150.8|9148|19
1645647650000|2022-02-23 20:20:50|9152.6|9149.8|9151.2|9148.4|9153.7|9150.9|9151.2|9148.4|24
1645647660000|2022-02-23 20:21:00|9151.6|9148.8|9150.2|9147.4|9151.6|9148.8|9147.9|9145.1|30
1645647670000|2022-02-23 20:21:10|9149.8|9147|9150.2|9147.4|9150.2|9147.4|9148.7|9145.9|3
1645647680000|2022-02-23 20:21:20|9149.7|9146.9|9151.2|9148.4|9151.7|9148.9|9149.7|9146.9|19
1645647690000|2022-02-23 20:21:30|9152|9149.2|9152.2|9149.4|9154.2|9151.4|9151.8|9149|17
1645647700000|2022-02-23 20:21:40|9151.8|9149|9149.8|9147|9152.6|9149.8|9149.2|9146.4|18
1645647710000|2022-02-23 20:21:50|9149.7|9146.9|9152.2|9149.4|9153.2|9150.4|9149.7|9146.9|14
1645647720000|2022-02-23 20:22:00|9152.6|9149.8|9153.2|9150.4|9154.5|9151.7|9152.6|9149.8|7
1645647730000|2022-02-23 20:22:10|9153.6|9150.8|9152.8|9150|9154.7|9151.9|9152.2|9149.4|12
1645647740000|2022-02-23 20:22:20|9153.6|9150.8|9156.2|9153.4|9158.7|9155.9|9153.6|9150.8|49
1645647750000|2022-02-23 20:22:30|9155.7|9152.9|9154.2|9151.4|9156.7|9153.9|9152.9|9150.1|119
1645647760000|2022-02-23 20:22:40|9154.3|9151.5|9159.5|9156.7|9160.1|9157.3|9154.2|9149|70
1645647770000|2022-02-23 20:22:50|9158.4|9155.6|9159.2|9156.4|9163.9|9161.1|9157.6|9154.8|117
1645647780000|2022-02-23 20:23:00|9158.8|9156|9158.6|9155.8|9160.6|9157.8|9157.7|9154.9|41
1645647790000|2022-02-23 20:23:10|9158.7|9155.9|9158.6|9155.8|9159.6|9156.8|9158.6|9155.8|6
1645647800000|2022-02-23 20:23:20|9159.4|9156.6|9163.6|9160.8|9163.6|9160.8|9158.6|9155.8|26
1645647810000|2022-02-23 20:23:30|9164|9161.2|9161.2|9158.4|9164.7|9161.9|9160.8|9158|49
1645647820000|2022-02-23 20:23:40|9160.8|9158|9160.8|9158|9161.7|9158.9|9158.4|9155.6|32
1645647830000|2022-02-23 20:23:50|9161.6|9158.8|9159.8|9157|9161.8|9159|9159.4|9156.6|14
1645647840000|2022-02-23 20:24:00|9159.4|9156.6|9159.8|9157|9160.2|9157.4|9159.4|9156.6|14
1645647850000|2022-02-23 20:24:10|9160.2|9157.4|9161.8|9159|9161.8|9159|9158.4|9155.6|19
1645647860000|2022-02-23 20:24:20|9161.4|9158.6|9162.6|9159.8|9162.6|9159.8|9160.4|9157.6|18
1645647870000|2022-02-23 20:24:30|9162|9159.2|9159.8|9157|9162|9159.2|9158.4|9155.6|50
1645647880000|2022-02-23 20:24:40|9160.2|9157.4|9163.8|9161|9165.2|9162.4|9160.2|9157.4|62
1645647890000|2022-02-23 20:24:50|9164.2|9161.4|9164.8|9162|9165.8|9163|9164.2|9161.4|15
1645647900000|2022-02-23 20:25:00|9165.6|9162.8|9165.8|9163|9166.8|9164|9164.8|9162|30
1645647910000|2022-02-23 20:25:10|9166.2|9163.4|9163.8|9161|9166.3|9163.5|9163.7|9160.9|19
1645647920000|2022-02-23 20:25:20|9163.4|9160.6|9163.8|9161|9164.6|9161.8|9161.8|9159|53
1645647930000|2022-02-23 20:25:30|9164.2|9161.4|9166.2|9163.4|9167.4|9164.6|9163.8|9161|22
1645647940000|2022-02-23 20:25:40|9165.8|9163|9167.8|9165|9167.8|9165|9165|9162.2|37
1645647950000|2022-02-23 20:25:50|9167.9|9165.1|9168.3|9165.5|9169.3|9166.5|9167.8|9165|23
1645647960000|2022-02-23 20:26:00|9168.8|9166|9163.8|9161|9168.8|9166|9162.8|9160|41
1645647970000|2022-02-23 20:26:10|9163|9160.2|9158.8|9156|9163.4|9160.6|9158.8|9156|37
1645647980000|2022-02-23 20:26:20|9158.4|9155.6|9156.8|9154|9158.8|9156|9155.9|9153.1|49
1645647990000|2022-02-23 20:26:30|9157.8|9155|9158.8|9156|9159.2|9156.4|9155.9|9153.1|71
1645648000000|2022-02-23 20:26:40|9159.7|9156.9|9162.4|9159.6|9163.4|9160.6|9159.7|9156.9|74
1645648010000|2022-02-23 20:26:50|9162.3|9159.5|9161.8|9159|9162.8|9160|9159.9|9157.1|13
1645648020000|2022-02-23 20:27:00|9162.4|9159.6|9162.8|9160|9163.8|9161|9160.9|9158.1|53
1645648030000|2022-02-23 20:27:10|9162.4|9159.6|9161.8|9159|9162.8|9160|9161.3|9158.5|3
1645648040000|2022-02-23 20:27:20|9162.2|9159.4|9161.8|9159|9162.8|9160|9160.9|9158.1|5
1645648050000|2022-02-23 20:27:30|9163.4|9160.6|9162.2|9159.4|9164.1|9161.3|9162.2|9159.4|138
1645648060000|2022-02-23 20:27:40|9162.1|9159.3|9160.8|9158|9162.2|9159.4|9159.8|9157|44
1645648070000|2022-02-23 20:27:50|9160.4|9157.6|9164.6|9161.8|9165.6|9162.8|9159.8|9157|53
1645648080000|2022-02-23 20:28:00|9165.6|9162.8|9165.6|9162.8|9167.5|9164.7|9164.6|9161.8|15
1645648090000|2022-02-23 20:28:10|9164.8|9162|9165.6|9162.8|9165.6|9162.8|9164.7|9161.9|9
1645648100000|2022-02-23 20:28:20|9165.7|9162.9|9165.6|9162.8|9166.5|9163.7|9164.8|9162|4
1645648110000|2022-02-23 20:28:30|9165.7|9162.9|9165.7|9162.9|9166.6|9163.8|9165.6|9162.8|4
1645648120000|2022-02-23 20:28:40|9166.2|9163.4|9165.2|9162.4|9166.6|9163.8|9164.8|9162|3
1645648130000|2022-02-23 20:28:50|9164.8|9162|9162.8|9160|9164.8|9162|9162.8|9160|17
1645648140000|2022-02-23 20:29:00|9163.3|9160.5|9164.8|9162|9164.8|9162|9163.3|9160.5|15
1645648150000|2022-02-23 20:29:10|9165.2|9162.4|9164.8|9162|9165.7|9162.9|9163.8|9161|9
1645648160000|2022-02-23 20:29:20|9165.6|9162.8|9165.8|9163|9165.8|9163|9164.8|9162|6
1645648170000|2022-02-23 20:29:30|9165.3|9162.5|9164.8|9162|9165.3|9162.5|9164.8|9162|3
1645648180000|2022-02-23 20:29:40|9164.3|9161.5|9164.3|9161.5|9164.8|9162|9164.3|9161.5|5
1645648190000|2022-02-23 20:29:50|9164.8|9162|9163.8|9161|9164.8|9162|9162.8|9160|30
1645648200000|2022-02-23 20:30:00|9163.3|9160.5|9159.9|9157.1|9163.3|9160.5|9158.9|9156.1|49
1645648210000|2022-02-23 20:30:10|9159.8|9157|9163.6|9160.8|9164.2|9161.4|9158.9|9156.1|49
1645648220000|2022-02-23 20:30:20|9163.7|9160.9|9163.7|9160.9|9164.7|9161.9|9163.3|9160.5|4
1645648230000|2022-02-23 20:30:30|9163.2|9160.4|9161.7|9158.9|9163.7|9160.9|9160.8|9158|20
1645648240000|2022-02-23 20:30:40|9160.8|9158|9160.9|9158.1|9161.3|9158.5|9159.9|9157.1|15
1645648250000|2022-02-23 20:30:50|9160.8|9158|9161.9|9159.1|9161.9|9159.1|9160.8|9158|9
1645648260000|2022-02-23 20:31:00|9163.2|9160.4|9162.9|9160.1|9163.9|9161.1|9162.9|9160.1|14
1645648270000|2022-02-23 20:31:10|9163.3|9160.5|9161.9|9159.1|9163.3|9160.5|9161|9158.2|7
1645648280000|2022-02-23 20:31:20|9162.3|9159.5|9163.3|9160.5|9163.8|9161|9162.3|9159.5|8
1645648290000|2022-02-23 20:31:30|9163.8|9161|9165.7|9162.9|9166.2|9163.4|9163.8|9161|26
1645648300000|2022-02-23 20:31:40|9165.3|9162.5|9163.7|9160.9|9165.7|9162.9|9163.7|9160.9|24
1645648310000|2022-02-23 20:31:50|9162.9|9160.1|9165.7|9162.9|9165.7|9162.9|9162.7|9159.9|12
1645648320000|2022-02-23 20:32:00|9165.6|9162.8|9166.2|9163.4|9166.6|9163.8|9165.6|9162.8|15
1645648330000|2022-02-23 20:32:10|9166.1|9163.3|9169.6|9166.8|9170.1|9167.3|9165.7|9162.9|18
1645648340000|2022-02-23 20:32:20|9168.8|9166|9166.2|9163.4|9171.6|9168.8|9165.8|9163|97
1645648350000|2022-02-23 20:32:30|9166.3|9163.5|9165.7|9162.9|9166.6|9163.8|9163.8|9161|19
1645648360000|2022-02-23 20:32:40|9166.3|9163.5|9164.7|9161.9|9166.7|9163.9|9162.9|9160.1|71
1645648370000|2022-02-23 20:32:50|9165.1|9162.3|9164.8|9162|9167.7|9164.9|9162.9|9160.1|96
1645648380000|2022-02-23 20:33:00|9164.9|9162.1|9165.9|9163.1|9166.3|9163.5|9163.9|9161.1|13
1645648390000|2022-02-23 20:33:10|9165.8|9163|9165.9|9163.1|9165.9|9163.1|9164.9|9162.1|15
1645648400000|2022-02-23 20:33:20|9165.8|9163|9166.7|9163.9|9167.3|9164.5|9165.7|9162.9|38
1645648410000|2022-02-23 20:33:30|9167.2|9164.4|9168.9|9166.1|9169.8|9167|9167.1|9164.3|26
1645648420000|2022-02-23 20:33:40|9168.8|9166|9166.9|9164.1|9169.9|9167.1|9166.3|9163.5|29
1645648430000|2022-02-23 20:33:50|9166.8|9164|9165.9|9163.1|9166.8|9164|9165.8|9163|14
1645648440000|2022-02-23 20:34:00|9165.8|9163|9164.8|9162|9166.3|9163.5|9164.4|9161.6|28
1645648450000|2022-02-23 20:34:10|9164.4|9161.6|9163.3|9160.5|9164.8|9162|9162.8|9160|27
1645648460000|2022-02-23 20:34:20|9162.9|9160.1|9158.9|9156.1|9163.3|9160.5|9158.9|9156.1|37
1645648470000|2022-02-23 20:34:30|9158.5|9155.7|9160.9|9158.1|9161.7|9158.9|9158.5|9155.7|9
1645648480000|2022-02-23 20:34:40|9161.3|9158.5|9161.9|9159.1|9161.9|9159.1|9160.9|9158.1|8
1645648490000|2022-02-23 20:34:50|9161.5|9158.7|9158|9155.2|9161.5|9158.7|9158|9155.2|28
1645648500000|2022-02-23 20:35:00|9157.6|9154.8|9155.1|9152.3|9160|9157.2|9155.1|9152.3|101
1645648510000|2022-02-23 20:35:10|9155|9152.2|9149.1|9146.3|9155|9152.2|9148.6|9145.8|118
1645648520000|2022-02-23 20:35:20|9148.7|9145.9|9149.1|9146.3|9153.1|9150.3|9148.6|9145.8|102
1645648530000|2022-02-23 20:35:30|9149.2|9146.4|9147.2|9144.4|9149.2|9146.4|9147.2|9144.4|32
1645648540000|2022-02-23 20:35:40|9147.7|9144.9|9149.1|9146.3|9149.2|9146.4|9147.6|9144.8|23
1645648550000|2022-02-23 20:35:50|9148.7|9145.9|9151.9|9149.1|9151.9|9149.1|9148.7|9145.9|56
1645648560000|2022-02-23 20:36:00|9151.5|9148.7|9148|9145.2|9151.5|9148.7|9146.3|9143.5|24
1645648570000|2022-02-23 20:36:10|9148.1|9145.3|9150|9147.2|9150|9147.2|9148.1|9145.3|9
1645648580000|2022-02-23 20:36:20|9150.1|9147.3|9152.1|9149.3|9152.5|9149.7|9149.1|9146.3|28
1645648590000|2022-02-23 20:36:30|9152|9149.2|9148.7|9145.9|9152|9149.2|9148.7|9145.9|39
1645648600000|2022-02-23 20:36:40|9148.5|9145.7|9148.1|9145.3|9149.1|9146.3|9148.1|9145.3|7
1645648610000|2022-02-23 20:36:50|9147.3|9144.5|9148|9145.2|9148.1|9145.3|9147.3|9144.5|10
1645648620000|2022-02-23 20:37:00|9148.1|9145.3|9148.1|9145.3|9149|9146.2|9147.1|9144.3|15
1645648630000|2022-02-23 20:37:10|9148|9145.2|9150.9|9148.1|9150.9|9148.1|9148|9145.2|36
1645648640000|2022-02-23 20:37:20|9150.8|9148|9149.9|9147.1|9150.9|9148.1|9148.9|9146.1|10
1645648650000|2022-02-23 20:37:30|9150.3|9147.5|9150.9|9148.1|9150.9|9148.1|9149.9|9147.1|1
1645648660000|2022-02-23 20:37:40|9151.7|9148.9|9153.3|9150.5|9153.3|9150.5|9149.9|9147.1|24
1645648670000|2022-02-23 20:37:50|9153.7|9150.9|9152.9|9150.1|9153.9|9151.1|9152.8|9150|8
1645648680000|2022-02-23 20:38:00|9153.3|9150.5|9152.9|9150.1|9155.9|9153.1|9152.5|9149.7|63
1645648690000|2022-02-23 20:38:10|9152.5|9149.7|9151.9|9149.1|9153.3|9150.5|9150.9|9148.1|25
1645648700000|2022-02-23 20:38:20|9152.3|9149.5|9153.3|9150.5|9154.9|9152.1|9152.3|9149.5|22
1645648710000|2022-02-23 20:38:30|9152.9|9150.1|9150.9|9148.1|9152.9|9150.1|9150.9|9148.1|5
1645648720000|2022-02-23 20:38:40|9152.8|9150|9156.5|9153.7|9156.9|9154.1|9152.8|9150|82
1645648730000|2022-02-23 20:38:50|9156.4|9153.6|9154.9|9152.1|9156.8|9154|9153.8|9151|10
1645648740000|2022-02-23 20:39:00|9155.7|9152.9|9154.9|9152.1|9156.3|9153.5|9154.8|9152|25
1645648750000|2022-02-23 20:39:10|9154.3|9151.5|9154.9|9152.1|9154.9|9152.1|9153.9|9151.1|2
1645648760000|2022-02-23 20:39:20|9154.5|9151.7|9153.9|9151.1|9154.9|9152.1|9153.9|9151.1|4
1645648770000|2022-02-23 20:39:30|9154.3|9151.5|9156.4|9153.6|9156.4|9153.6|9153.9|9151.1|11
1645648780000|2022-02-23 20:39:40|9156.3|9153.5|9155.9|9153.1|9156.3|9153.5|9154.8|9152|6
1645648790000|2022-02-23 20:39:50|9155|9152.2|9153.8|9151|9155.6|9152.8|9153.8|9151|21
1645648800000|2022-02-23 20:40:00|9153.9|9151.1|9153.8|9151|9154.9|9152.1|9153.1|9150.3|5
1645648810000|2022-02-23 20:40:10|9153|9150.2|9153.8|9151|9154.3|9151.5|9152.9|9150.1|3
1645648820000|2022-02-23 20:40:20|9153.9|9151.1|9154.3|9151.5|9154.8|9152|9153.3|9150.5|4
1645648830000|2022-02-23 20:40:30|9154.8|9152|9153.9|9151.1|9154.9|9152.1|9153.8|9151|11
1645648840000|2022-02-23 20:40:40|9154.7|9151.9|9154.8|9152|9154.8|9152|9153.8|9151|7
1645648850000|2022-02-23 20:40:50|9154|9151.2|9154.8|9152|9154.8|9152|9153.9|9151.1|13
1645648860000|2022-02-23 20:41:00|9153.8|9151|9153.9|9151.1|9153.9|9151.1|9152.8|9150|8
1645648870000|2022-02-23 20:41:10|9153.8|9151|9153.8|9151|9153.9|9151.1|9152.8|9150|5
1645648880000|2022-02-23 20:41:20|9153.9|9151.1|9153.9|9151.1|9154.8|9152|9153.8|9151|7
1645648890000|2022-02-23 20:41:30|9153.8|9151|9154.8|9152|9154.8|9152|9153.8|9151|7
1645648900000|2022-02-23 20:41:40|9154|9151.2|9153.9|9151.1|9154|9151.2|9153.9|9151.1|6
1645648910000|2022-02-23 20:41:50|9154.7|9151.9|9157.8|9155|9157.8|9155|9154.7|9151.9|53
1645648920000|2022-02-23 20:42:00|9157.9|9155.1|9158.3|9155.5|9159.8|9157|9157.9|9155.1|22
1645648930000|2022-02-23 20:42:10|9157.9|9155.1|9158.9|9156.1|9158.9|9156.1|9157.8|9155|23
1645648940000|2022-02-23 20:42:20|9158.8|9156|9158.9|9156.1|9158.9|9156.1|9157.9|9155.1|19
1645648950000|2022-02-23 20:42:30|9159.8|9157|9159.4|9156.6|9159.8|9157|9159|9156.2|9
1645648960000|2022-02-23 20:42:40|9159.8|9157|9155.9|9153.1|9160.9|9158.1|9155.9|9153.1|59
1645648970000|2022-02-23 20:42:50|9155.5|9152.7|9152.9|9150.1|9155.5|9152.7|9152.9|9150.1|19
1645648980000|2022-02-23 20:43:00|9153.3|9150.5|9154.9|9152.1|9154.9|9152.1|9153.3|9150.5|13
1645648990000|2022-02-23 20:43:10|9155.3|9152.5|9155.8|9153|9155.8|9153|9154.9|9152.1|3
1645649000000|2022-02-23 20:43:20|9155.9|9153.1|9155.9|9153.1|9155.9|9153.1|9155.8|9153|2
1645649010000|2022-02-23 20:43:30|9156.7|9153.9|9156.4|9153.6|9157.8|9155|9155.9|9153.1|17
1645649020000|2022-02-23 20:43:40|9155.8|9153|9154.9|9152.1|9155.8|9153|9154.9|9152.1|4
1645649030000|2022-02-23 20:43:50|9154.8|9152|9154.9|9152.1|9155.3|9152.5|9154.8|9152|1
1645649040000|2022-02-23 20:44:00|9153.8|9151|9153.7|9150.9|9154.8|9152|9153.3|9150.5|23
1645649050000|2022-02-23 20:44:10|9153.8|9151|9153.9|9151.1|9154.3|9151.5|9153.8|9151|6
1645649060000|2022-02-23 20:44:20|9153.8|9151|9155.9|9153.1|9156.3|9153.5|9153.8|9151|8
1645649070000|2022-02-23 20:44:30|9156.3|9153.5|9155.9|9153.1|9156.8|9154|9155.8|9153|7
1645649080000|2022-02-23 20:44:40|9156.3|9153.5|9156.3|9153.5|9156.7|9153.9|9155.9|9153.1|7
1645649090000|2022-02-23 20:44:50|9155.9|9153.1|9155.9|9153.1|9156.8|9154|9155.8|9153|39
1645649100000|2022-02-23 20:45:00|9155.8|9153|9154.9|9152.1|9156.8|9154|9153.8|9151|46
1645649110000|2022-02-23 20:45:10|9154.8|9152|9153|9150.2|9154.9|9152.1|9152.9|9150.1|16
1645649120000|2022-02-23 20:45:20|9152.9|9150.1|9153.4|9150.6|9153.9|9151.1|9152.9|9150.1|5
1645649130000|2022-02-23 20:45:30|9153.8|9151|9150.9|9148.1|9153.8|9151|9150.9|9148.1|11
1645649140000|2022-02-23 20:45:40|9151.7|9148.9|9152.3|9149.5|9153.5|9150.7|9151.4|9148.6|26
1645649150000|2022-02-23 20:45:50|9151.9|9149.1|9151.7|9148.9|9152.8|9150|9151.7|9148.9|69
1645649160000|2022-02-23 20:46:00|9151.8|9149|9151.7|9148.9|9152.7|9149.9|9151.7|9148.9|17
1645649170000|2022-02-23 20:46:10|9152.1|9149.3|9150.7|9147.9|9152.7|9149.9|9150.2|9147.4|50
1645649180000|2022-02-23 20:46:20|9150.3|9147.5|9150.8|9148|9151.2|9148.4|9149.9|9147.1|7
1645649190000|2022-02-23 20:46:30|9151.2|9148.4|9152.9|9150.1|9153.7|9150.9|9150.8|9148|13
1645649200000|2022-02-23 20:46:40|9152.7|9149.9|9151.7|9148.9|9152.7|9149.9|9150.9|9148.1|5
1645649210000|2022-02-23 20:46:50|9151.8|9149|9159.7|9156.9|9159.7|9156.9|9151.7|9148.9|126
1645649220000|2022-02-23 20:47:00|9158.9|9156.1|9159.7|9156.9|9159.7|9156.9|9157.7|9154.9|34
1645649230000|2022-02-23 20:47:10|9159.3|9156.5|9158.7|9155.9|9159.7|9156.9|9157.7|9154.9|9
1645649240000|2022-02-23 20:47:20|9158.3|9155.5|9161.7|9158.9|9161.7|9158.9|9157.8|9155|53
1645649250000|2022-02-23 20:47:30|9160.9|9158.1|9161.7|9158.9|9163.6|9160.8|9160.7|9157.9|114
1645649260000|2022-02-23 20:47:40|9161.6|9158.8|9162.7|9159.9|9163.6|9160.8|9161.2|9158.4|60
1645649270000|2022-02-23 20:47:50|9162.6|9159.8|9161.7|9158.9|9162.7|9159.9|9161.7|9158.9|10
1645649280000|2022-02-23 20:48:00|9161.2|9158.4|9161.7|9158.9|9162.7|9159.9|9160.8|9158|30
1645649290000|2022-02-23 20:48:10|9161.6|9158.8|9165.1|9162.3|9165.6|9162.8|9160.8|9158|48
1645649300000|2022-02-23 20:48:20|9164.7|9161.9|9161.6|9158.8|9165.6|9162.8|9160.7|9157.9|39
1645649310000|2022-02-23 20:48:30|9160.7|9157.9|9161.1|9158.3|9162.1|9159.3|9160.7|9157.9|11
1645649320000|2022-02-23 20:48:40|9161.2|9158.4|9162.6|9159.8|9162.6|9159.8|9160.6|9157.8|17
1645649330000|2022-02-23 20:48:50|9163|9160.2|9162.6|9159.8|9163|9160.2|9162|9159.2|9
1645649340000|2022-02-23 20:49:00|9163|9160.2|9163.5|9160.7|9163.5|9160.7|9162.5|9159.7|24
1645649350000|2022-02-23 20:49:10|9162.7|9159.9|9163.5|9160.7|9163.6|9160.8|9162.5|9159.7|5
1645649360000|2022-02-23 20:49:20|9163.6|9160.8|9163.5|9160.7|9164.4|9161.6|9163.5|9160.7|3
1645649370000|2022-02-23 20:49:30|9163.1|9160.3|9165.9|9163.1|9166.5|9163.7|9162.5|9159.7|33
1645649380000|2022-02-23 20:49:40|9165.5|9162.7|9163.6|9160.8|9166.5|9163.7|9163.5|9160.7|18
1645649390000|2022-02-23 20:49:50|9164|9161.2|9165.4|9162.6|9165.4|9162.6|9163.6|9160.8|15
1645649400000|2022-02-23 20:50:00|9164.6|9161.8|9164.9|9162.1|9165.8|9163|9164.4|9161.6|47
1645649410000|2022-02-23 20:50:10|9164.5|9161.7|9163.6|9160.8|9166.2|9163.4|9163.4|9160.6|53
1645649420000|2022-02-23 20:50:20|9162.8|9160|9163|9160.2|9163.5|9160.7|9160.9|9158.1|43
1645649430000|2022-02-23 20:50:30|9162.6|9159.8|9162.5|9159.7|9163.5|9160.7|9162.5|9159.7|4
1645649440000|2022-02-23 20:50:40|9162.1|9159.3|9165|9162.2|9165.4|9162.6|9161.5|9158.7|28
1645649450000|2022-02-23 20:50:50|9165.4|9162.6|9164.9|9162.1|9165.4|9162.6|9164.5|9161.7|32
1645649460000|2022-02-23 20:51:00|9164.5|9161.7|9163.5|9160.7|9164.5|9161.7|9163.4|9160.6|11
1645649470000|2022-02-23 20:51:10|9163.9|9161.1|9165.4|9162.6|9165.4|9162.6|9163.6|9160.8|10
1645649480000|2022-02-23 20:51:20|9165|9162.2|9165.4|9162.6|9165.4|9162.6|9164.5|9161.7|22
1645649490000|2022-02-23 20:51:30|9164.6|9161.8|9164.5|9161.7|9165.4|9162.6|9164.5|9161.7|12
1645649500000|2022-02-23 20:51:40|9164.9|9162.1|9163.1|9160.3|9164.9|9162.1|9161.5|9158.7|34
1645649510000|2022-02-23 20:51:50|9163|9160.2|9160.6|9157.8|9163|9160.2|9160.5|9157.7|11
1645649520000|2022-02-23 20:52:00|9161.1|9158.3|9162.1|9159.3|9163.4|9160.6|9161.1|9158.3|12
1645649530000|2022-02-23 20:52:10|9162.5|9159.7|9163|9160.2|9163.4|9160.6|9161.7|9158.9|6
1645649540000|2022-02-23 20:52:20|9163.4|9160.6|9168.9|9166.1|9168.9|9166.1|9163.4|9160.6|29
1645649550000|2022-02-23 20:52:30|9168.5|9165.7|9173.2|9170.4|9173.6|9170.8|9168.5|9165.7|186
1645649560000|2022-02-23 20:52:40|9173.3|9170.5|9175.3|9172.5|9176.2|9173.4|9173.3|9170.5|36
1645649570000|2022-02-23 20:52:50|9175.7|9172.9|9176.8|9174|9176.8|9174|9173.3|9170.5|23
1645649580000|2022-02-23 20:53:00|9177.2|9174.4|9178.3|9175.5|9179.7|9176.9|9177.2|9174.4|25
1645649590000|2022-02-23 20:53:10|9178.4|9175.6|9178.3|9175.5|9179.3|9176.5|9178.3|9175.5|15
1645649600000|2022-02-23 20:53:20|9178.8|9176|9179.3|9176.5|9180.2|9177.4|9178.8|9175.9|23
1645649610000|2022-02-23 20:53:30|9180.9|9178.1|9180.3|9177.5|9182.7|9179.9|9179.2|9176.4|103
1645649620000|2022-02-23 20:53:40|9179.9|9177.1|9183.3|9180.5|9183.3|9180.5|9179.3|9176.5|31
1645649630000|2022-02-23 20:53:50|9183.7|9180.9|9180.3|9177.5|9183.7|9180.9|9180.3|9177.5|45
1645649640000|2022-02-23 20:54:00|9179.9|9177.1|9179.3|9176.5|9180.3|9177.5|9177.3|9174.5|44
1645649650000|2022-02-23 20:54:10|9179.9|9177.1|9180.9|9178.1|9182.1|9179.3|9179.9|9177.1|31
1645649660000|2022-02-23 20:54:20|9180.8|9178|9179.6|9176.8|9181.2|9178.4|9179.6|9176.8|60
1645649670000|2022-02-23 20:54:30|9179.2|9176.4|9179.1|9176.3|9179.2|9176.4|9178.1|9175.3|11
1645649680000|2022-02-23 20:54:40|9178.7|9175.9|9177.7|9174.9|9180.1|9177.3|9177.6|9174.8|19
1645649690000|2022-02-23 20:54:50|9177.3|9174.5|9177.2|9174.4|9177.3|9174.5|9176.3|9173.5|8
1645649700000|2022-02-23 20:55:00|9177.6|9174.8|9183.1|9180.3|9183.1|9180.3|9177.1|9174.3|52
1645649710000|2022-02-23 20:55:10|9182.1|9179.3|9179.6|9176.8|9182.1|9179.3|9178.1|9175.3|22
1645649720000|2022-02-23 20:55:20|9179.2|9176.4|9180.1|9177.3|9180.6|9177.8|9179.1|9176.3|11
1645649730000|2022-02-23 20:55:30|9180.5|9177.7|9178.7|9175.9|9180.5|9177.7|9178.2|9175.4|15
1645649740000|2022-02-23 20:55:40|9179.1|9176.3|9178.1|9175.3|9179.1|9176.3|9177.3|9174.5|7
1645649750000|2022-02-23 20:55:50|9177.7|9174.9|9177.1|9174.3|9178.1|9175.3|9177|9174.2|3
1645649760000|2022-02-23 20:56:00|9177|9174.2|9177|9174.2|9177|9174.2|9177|9174.2|14
1645649770000|2022-02-23 20:56:10|9176.2|9173.4|9177|9174.2|9177|9174.2|9176.1|9173.3|13
1645649780000|2022-02-23 20:56:20|9178|9175.2|9178|9175.2|9178|9175.2|9178|9175.2|9
1645649790000|2022-02-23 20:56:30|||||||||10
1645649800000|2022-02-23 20:56:40|9177.5|9174.7|9178|9175.2|9178|9175.2|9177|9174.2|12
1645649810000|2022-02-23 20:56:50|9177.6|9174.8|9177.5|9174.7|9178|9175.2|9177.1|9174.3|8
1645649820000|2022-02-23 20:57:00|9177.1|9174.3|9184.1|9181.3|9184.5|9181.7|9177.1|9174.3|134
1645649830000|2022-02-23 20:57:10|9184.5|9181.7|9188.9|9186.1|9190.3|9187.5|9184.5|9181.7|215
1645649840000|2022-02-23 20:57:20|9189.3|9186.5|9191.5|9188.7|9191.9|9189.1|9188.8|9186|251
1645649850000|2022-02-23 20:57:30|9191.4|9188.6|9192.3|9189.5|9194.8|9192|9191.4|9188.6|83
1645649860000|2022-02-23 20:57:40|9192.4|9189.6|9194.9|9192.1|9195.8|9193|9191.9|9189.1|49
1645649870000|2022-02-23 20:57:50|9194.4|9191.6|9189.3|9186.5|9194.4|9191.6|9189.3|9186.3|74
1645649880000|2022-02-23 20:58:00|9189.7|9186.9|9193.3|9190.5|9193.8|9191|9188.9|9186.1|98
1645649890000|2022-02-23 20:58:10|9192.1|9189.3|9193.7|9190.9|9194.7|9191.9|9190.3|9187.5|60
1645649900000|2022-02-23 20:58:20|9194.1|9191.3|9197.1|9194.3|9197.1|9194.3|9192.1|9189.3|83
1645649910000|2022-02-23 20:58:30|9197.5|9194.7|9198.1|9195.3|9199.7|9196.9|9197.5|9194.7|82
1645649920000|2022-02-23 20:58:40|9197.7|9194.9|9200.5|9197.7|9201.5|9198.7|9197.6|9194.8|97
1645649930000|2022-02-23 20:58:50|9200.9|9198.1|9200.5|9197.7|9201.5|9198.7|9200.5|9197.7|53
1645649940000|2022-02-23 20:59:00|9200.9|9198.1|9196.7|9193.9|9201.5|9198.7|9196.2|9193.4|75
1645649950000|2022-02-23 20:59:10|9197.5|9194.7|9198.7|9195.9|9200.5|9197.7|9197.5|9194.7|20
1645649960000|2022-02-23 20:59:20|9199.5|9196.7|9198.7|9195.9|9199.7|9196.9|9198.2|9195.4|7
1645649970000|2022-02-23 20:59:30|9199.1|9196.3|9193.9|9191.1|9199.1|9196.3|9193.1|9190.3|56
1645649980000|2022-02-23 20:59:40|9194.3|9191.5|9193.3|9190.5|9194.9|9192.1|9190.9|9188.1|66
1645649990000|2022-02-23 20:59:50|9192.9|9190.1|9194.9|9192.1|9195.7|9192.9|9191.9|9189.1|72
1645650000000|2022-02-23 21:00:00|9195.3|9192.5|9193.3|9190.5|9195.7|9192.9|9192.3|9189.5|42
1645650010000|2022-02-23 21:00:10|9192.3|9189.5|9193.1|9190.3|9195.3|9192.3|9192.3|9189.5|24
1645650020000|2022-02-23 21:00:20|9192.7|9189.9|9195.1|9192.3|9195.1|9192.3|9192.3|9189.5|7
1645650030000|2022-02-23 21:00:30|9195.7|9192.9|9193.1|9190.3|9195.7|9192.9|9192.1|9189.3|79
1645650040000|2022-02-23 21:00:40|9193.5|9190.7|9191.7|9188.9|9193.6|9190.8|9191.7|9188.3|22
1645650050000|2022-02-23 21:00:50|9192.5|9189.7|9195.2|9192.4|9195.6|9192.8|9191.7|9188.9|23
1645650060000|2022-02-23 21:01:00|9195.1|9192.3|9196.1|9193.3|9196.7|9193.9|9195.1|9192.3|30
1645650070000|2022-02-23 21:01:10|9197.1|9194.3|9198.3|9195.5|9199.3|9196.5|9196.9|9194.1|28
1645650080000|2022-02-23 21:01:20|9198.7|9195.9|9199.3|9196.5|9200.7|9197.9|9198.7|9195.9|33
1645650090000|2022-02-23 21:01:30|9199.7|9196.9|9200.3|9197.5|9200.7|9197.9|9199.7|9196.9|17
1645650100000|2022-02-23 21:01:40|9200.4|9197.6|9200|9197.2|9200.4|9197.6|9200|9197.2|9
1645650110000|2022-02-23 21:01:50|9199.7|9196.9|9200.3|9197.5|9201.3|9198.5|9199.7|9196.9|26
1645650120000|2022-02-23 21:02:00|9199.9|9197.1|9200.9|9198.1|9200.9|9198.1|9199.9|9197.1|14
1645650130000|2022-02-23 21:02:10|9200.4|9197.6|9197.9|9195.1|9200.9|9198.1|9196.9|9194.1|20
1645650140000|2022-02-23 21:02:20|9198.3|9195.5|9199.7|9196.9|9199.8|9197|9198.3|9195.5|6
1645650150000|2022-02-23 21:02:30|9199.3|9196.5|9199.3|9196.5|9199.3|9196.5|9198.9|9196.1|4
1645650160000|2022-02-23 21:02:40|9198.9|9196.1|9200.3|9197.5|9201.3|9198.5|9198.9|9196.1|17
1645650170000|2022-02-23 21:02:50|9199.9|9197.1|9199.9|9197.1|9200.8|9198|9199.9|9197.1|2
1645650180000|2022-02-23 21:03:00|9200.3|9197.5|9199.3|9196.5|9200.3|9197.5|9198.3|9195.5|38
1645650190000|2022-02-23 21:03:10|9199.7|9196.9|9199.4|9196.6|9200.7|9197.9|9199.3|9196.5|2
1645650200000|2022-02-23 21:03:20|9199|9196.2|9198.9|9196.1|9199.7|9196.9|9197.3|9194.5|84
1645650210000|2022-02-23 21:03:30|9199.3|9196.5|9199.5|9196.7|9199.8|9197|9199|9196.2|19
1645650220000|2022-02-23 21:03:40|9199|9196.2|9199.5|9196.7|9200.3|9197.5|9198.9|9196.1|17
1645650230000|2022-02-23 21:03:50|9199.1|9196.3|9199.9|9197.1|9199.9|9197.1|9199.1|9196.3|3
1645650240000|2022-02-23 21:04:00|9199.5|9196.7|9196.6|9193.8|9200.3|9197.5|9196.6|9193.8|26
1645650250000|2022-02-23 21:04:10|9196.5|9193.7|9197.5|9194.7|9197.9|9195.1|9196.5|9193.7|5
1645650260000|2022-02-23 21:04:20|9197.4|9194.6|9196.4|9193.6|9197.4|9194.6|9195.9|9193.1|4
1645650270000|2022-02-23 21:04:30|9196.8|9194|9200.9|9198.1|9201.8|9199|9196.8|9194|29
1645650280000|2022-02-23 21:04:40|9201.7|9198.9|9199.9|9197.1|9201.8|9199|9199.9|9197.1|14
1645650290000|2022-02-23 21:04:50|9199.5|9196.7|9201.9|9199.1|9202.8|9200|9198.9|9196.1|33
1645650300000|2022-02-23 21:05:00|9201.8|9199|9208.9|9206.1|9209.8|9207|9201.8|9199|282
1645650310000|2022-02-23 21:05:10|9209.3|9206.5|9209.3|9206.5|9209.8|9207|9208.8|9206|51
1645650320000|2022-02-23 21:05:20|9209.7|9206.9|9209.9|9207.1|9210.4|9207.1|9209.3|9206.4|29
1645650330000|2022-02-23 21:05:30|9210.3|9207.5|9209.2|9206.4|9210.8|9208|9208.8|9206|18
1645650340000|2022-02-23 21:05:40|9208.3|9205.5|9209.7|9206.9|9210.7|9207.9|9208.3|9205.5|138
1645650350000|2022-02-23 21:05:50|9210.1|9207.3|9209.7|9206.9|9210.1|9207.3|9209.7|9206.9|9
1645650360000|2022-02-23 21:06:00|9210.1|9207.3|9209.1|9206.3|9210.1|9207.3|9208.2|9205.4|14
1645650370000|2022-02-23 21:06:10|9208.7|9205.9|9208.3|9205.5|9208.7|9205.9|9208.3|9205.5|1
1645650380000|2022-02-23 21:06:20|9207.3|9204.5|9206.9|9204.1|9207.3|9204.5|9206.9|9204.1|2
1645650390000|2022-02-23 21:06:30|9207.3|9204.5|9207.3|9204.5|9207.7|9204.9|9206.9|9204.1|5
1645650400000|2022-02-23 21:06:40|9208.6|9205.8|9209.3|9206.5|9210.6|9207.8|9208|9205.2|35
1645650410000|2022-02-23 21:06:50|9208.9|9206.1|9209.8|9207|9210.6|9207.8|9208.8|9206|60
1645650420000|2022-02-23 21:07:00|9208.9|9206.1|9209.8|9207|9210.2|9207.4|9208.9|9206.1|20
1645650430000|2022-02-23 21:07:10|9209|9206.2|9209.3|9206.5|9209.3|9206.5|9208.9|9206.1|4
1645650440000|2022-02-23 21:07:20|9208.9|9206.1|9208.4|9205.6|9209.3|9206.5|9207.5|9204.7|57
1645650450000|2022-02-23 21:07:30|9208.8|9206|9207.9|9205.1|9208.9|9206.1|9206.5|9203.7|17
1645650460000|2022-02-23 21:07:40|9207.5|9204.7|9203|9200.2|9207.9|9205.1|9202|9199.2|62
1645650470000|2022-02-23 21:07:50|9203.9|9201.1|9202.4|9199.6|9203.9|9201.1|9202.4|9199.6|23
1645650480000|2022-02-23 21:08:00|9202.9|9200.1|9200.9|9198.1|9203|9200.2|9200.9|9198.1|20
1645650490000|2022-02-23 21:08:10|9200.4|9197.6|9202.1|9199.3|9202.9|9200.1|9200.4|9197.6|20
1645650500000|2022-02-23 21:08:20|9201.9|9199.1|9202.9|9200.1|9202.9|9200.1|9200.5|9197.5|15
1645650510000|2022-02-23 21:08:30|9203.3|9200.5|9201.4|9198.6|9203.4|9200.6|9200.5|9197.7|11
1645650520000|2022-02-23 21:08:40|9200.9|9198.1|9203.3|9200.5|9203.3|9200.5|9200.4|9197.4|3
1645650530000|2022-02-23 21:08:50|9202.5|9199.7|9203.3|9200.5|9203.3|9200.5|9202.3|9199.5|1
1645650540000|2022-02-23 21:09:00|9203.7|9200.9|9203.9|9201.1|9203.9|9201.1|9203.3|9200.5|1
1645650550000|2022-02-23 21:09:10|9204.5|9201.7|9205.3|9202.5|9207.3|9204.5|9204.5|9201.7|16
1645650560000|2022-02-23 21:09:20|9204.5|9201.7|9205.5|9202.7|9206.5|9202.7|9203.5|9200.7|13
1645650570000|2022-02-23 21:09:30|9205.4|9202.6|9206.3|9203.5|9206.3|9203.5|9204.9|9202.1|3
1645650580000|2022-02-23 21:09:40|9205.9|9203.1|9206.9|9204.1|9206.9|9204.1|9205.9|9203.1|2
1645650590000|2022-02-23 21:09:50|9208.3|9205.5|9208.8|9206|9209|9206.2|9207.9|9205.1|11
1645650600000|2022-02-23 21:10:00|9208.9|9206.1|9209.3|9206.5|9209.7|9206.9|9207.9|9205.1|23
1645650610000|2022-02-23 21:10:10|9208.9|9206.1|9209.9|9207.1|9209.9|9207.1|9208.8|9206|10
1645650620000|2022-02-23 21:10:20|9208.5|9205.7|9209.3|9206.5|9209.3|9206.5|9207.9|9205.1|17
1645650630000|2022-02-23 21:10:30|9209.8|9207|9208.3|9205.5|9209.8|9207|9206.9|9204.1|12
1645650640000|2022-02-23 21:10:40|9207.9|9205.1|9209.3|9206.5|9209.3|9206.5|9207.9|9205.1|3
1645650650000|2022-02-23 21:10:50|9208.9|9206.1|9209.3|9206.5|9209.3|9206.5|9208.8|9206|1
1645650660000|2022-02-23 21:11:00|9208.9|9206.1|9208.3|9205.5|9209.8|9207|9207.5|9204.7|9
1645650670000|2022-02-23 21:11:10|9208.7|9205.9|9208.8|9206|9208.9|9206.1|9208.7|9205.9|0
1645650680000|2022-02-23 21:11:20|9208.9|9206.1|9206.9|9204.1|9208.9|9206.1|9206.4|9203.6|2
1645650690000|2022-02-23 21:11:30|9207.3|9204.5|9206.9|9204.1|9207.3|9204.5|9206.1|9203.3|2
1645650700000|2022-02-23 21:11:40|9205.9|9203.1|9205.4|9202.6|9206.9|9204.1|9203.1|9200.3|30
1645650710000|2022-02-23 21:11:50|9206.4|9202.4|9205.3|9202.5|9206.4|9203|9204.9|9202.1|7
1645650720000|2022-02-23 21:12:00|9204.9|9202.1|9204.4|9201.6|9204.9|9202.1|9203.9|9201.1|3
1645650730000|2022-02-23 21:12:10|9203.9|9201.1|9204.3|9201.5|9204.4|9201.6|9202.5|9199.7|4
1645650740000|2022-02-23 21:12:20|9204.5|9201.7|9204.9|9202.1|9204.9|9202.1|9204.5|9201.7|2
1645650750000|2022-02-23 21:12:30|9205.3|9202.5|9202.9|9200.1|9205.3|9202.5|9202.9|9200|5
1645650760000|2022-02-23 21:12:40|9202.5|9199.7|9204.5|9201.7|9204.9|9202.1|9202.5|9199.7|6
1645650770000|2022-02-23 21:12:50|9204.4|9201.6|9204.4|9201.6|9204.4|9201.6|9204.4|9201.6|1
1645650780000|2022-02-23 21:13:00|9204.5|9201.7|9206.4|9203.6|9207.9|9205.1|9204|9201.2|35
1645650790000|2022-02-23 21:13:10|9206.9|9204.1|9211.3|9208.5|9211.3|9208.5|9206.9|9204.1|86
1645650800000|2022-02-23 21:13:20|9210.9|9208.1|9209.3|9206.5|9211.5|9208.7|9208.3|9205.5|66
1645650810000|2022-02-23 21:13:30|9209.7|9206.9|9208.8|9206|9209.7|9206.9|9207.4|9204.6|10
1645650820000|2022-02-23 21:13:40|9208.3|9205.5|9208.8|9206|9208.8|9206|9207.9|9205.1|2
1645650830000|2022-02-23 21:13:50|9208.4|9205.6|9207.3|9204.5|9208.4|9205.6|9206.9|9204.1|38
1645650840000|2022-02-23 21:14:00|9208.3|9205.5|9207.9|9205.1|9208.8|9206|9206.9|9204.1|18
1645650850000|2022-02-23 21:14:10|9207.4|9204.6|9206.8|9204|9208.8|9206|9206.8|9204|20
1645650860000|2022-02-23 21:14:20|9205.8|9203|9206.3|9203.5|9206.8|9204|9205.3|9202.5|27
1645650870000|2022-02-23 21:14:30|9205.9|9203.1|9206.9|9204.1|9206.9|9204.1|9204.8|9202|6
1645650880000|2022-02-23 21:14:40|9207.3|9204.5|9205.9|9203.1|9207.3|9204.5|9205|9202.2|25
1645650890000|2022-02-23 21:14:50|9207.8|9205|9209.3|9206.5|9209.3|9206.5|9207.8|9205|17
1645650900000|2022-02-23 21:15:00|9209.8|9207|9209.3|9206.5|9209.8|9207|9208.9|9206.1|3
1645650910000|2022-02-23 21:15:10|9209.7|9206.9|9207.3|9204.5|9209.7|9206.9|9205.9|9203.1|5
1645650920000|2022-02-23 21:15:20|9206.9|9204.1|9207.8|9205|9207.8|9205|9206.8|9204|4
1645650930000|2022-02-23 21:15:30|9208.3|9205.5|9207.3|9204.5|9208.3|9205.5|9207.3|9204.5|9
1645650940000|2022-02-23 21:15:40|||||||||1
1645650950000|2022-02-23 21:15:50|9207.2|9204.4|9207.3|9204.5|9207.3|9204.5|9206.8|9204|7
1645650960000|2022-02-23 21:16:00|9206.8|9204|9205.3|9202.5|9207.2|9204.4|9205.3|9202.5|5
1645650970000|2022-02-23 21:16:10|9206.6|9203.8|9206.8|9204|9207.2|9204.4|9206.6|9203.8|14
1645650980000|2022-02-23 21:16:20|9205.3|9202.5|9205.8|9203|9205.8|9203|9204.8|9202|6
1645650990000|2022-02-23 21:16:30|9206.2|9203.4|9206.3|9203.5|9206.3|9203.5|9205.3|9202.5|15
1645651000000|2022-02-23 21:16:40|9206.7|9203.9|9205.8|9203|9206.8|9204|9205.8|9203|0
1645651010000|2022-02-23 21:16:50|9206.2|9203.4|9205.8|9203|9206.2|9203.4|9205.8|9203|1
1645651020000|2022-02-23 21:17:00|9205.7|9202.9|9205.8|9203|9206.2|9203.4|9204.8|9202|12
1645651030000|2022-02-23 21:17:10|9205.7|9202.9|9205.2|9202.4|9205.7|9202.9|9204.8|9202|2
1645651040000|2022-02-23 21:17:20|9205.7|9202.9|9205.8|9203|9207.2|9204.4|9204.2|9201.4|24
1645651050000|2022-02-23 21:17:30|9204.9|9202.1|9203.3|9200.5|9205.2|9202.4|9203.3|9200.5|8
1645651060000|2022-02-23 21:17:40|9203.4|9200.6|9204.8|9202|9204.8|9202|9202|9199.2|29
1645651070000|2022-02-23 21:17:50|9204.7|9201.9|9205.1|9202.3|9205.2|9202.4|9203.7|9200.9|28
1645651080000|2022-02-23 21:18:00|9203.6|9200.8|9206.1|9203.3|9206.6|9203.8|9203.6|9200.8|23
1645651090000|2022-02-23 21:18:10|9205.7|9202.9|9205.7|9202.9|9205.7|9202.9|9205.7|9202.9|1
1645651100000|2022-02-23 21:18:20|9205.2|9202.4|9206.2|9203.4|9206.2|9203.4|9204.7|9201.9|3
1645651110000|2022-02-23 21:18:30|9206.1|9203.3|9207.1|9204.3|9207.6|9204.8|9205.6|9202.8|38
1645651120000|2022-02-23 21:18:40|9206.6|9203.8|9205.6|9202.8|9207.1|9204.3|9205.6|9202.8|1
1645651130000|2022-02-23 21:18:50|9206.1|9203.3|9206.6|9203.8|9206.6|9203.8|9205.6|9202.8|0
1645651140000|2022-02-23 21:19:00|9205.6|9202.8|9206.1|9203.3|9206.1|9203.3|9205.6|9202.8|4
1645651150000|2022-02-23 21:19:10|9205.6|9202.8|9205.1|9202.3|9206.1|9203.3|9204.6|9201.8|3
1645651160000|2022-02-23 21:19:20|9204.6|9201.8|9204.6|9201.8|9205.1|9202.3|9204.1|9201.3|11
1645651170000|2022-02-23 21:19:30|9205.1|9202.3|9207.1|9204.3|9207.5|9204.7|9205.1|9202.3|61
1645651180000|2022-02-23 21:19:40|9206.6|9203.8|9206.6|9203.8|9206.6|9203.8|9206.6|9203.8|65
1645651200000|2022-02-23 21:20:00|9205.8|9203|9205.1|9202.3|9205.8|9203|9204.2|9201.4|8
1645651210000|2022-02-23 21:20:10|9205|9202.2|9203.6|9200.8|9205|9202.2|9203.6|9200.8|1
1645651220000|2022-02-23 21:20:20|9204.6|9201.8|9205.6|9202.8|9205.6|9202.8|9204.6|9201.8|6
1645651240000|2022-02-23 21:20:40|9205.5|9202.7|9205.2|9202.4|9205.5|9202.7|9204.6|9201.8|4
1645651250000|2022-02-23 21:20:50|9205.6|9202.8|9205.6|9202.8|9205.6|9202.8|9205.6|9202.8|5
1645651260000|2022-02-23 21:21:00|9205.5|9202.7|9205.5|9202.7|9205.5|9202.7|9205.5|9202.7|5
1645651270000|2022-02-23 21:21:10|9205.6|9202.8|9205.6|9202.8|9205.6|9202.8|9205.6|9202.8|5
1645651280000|2022-02-23 21:21:20|9206|9203.2|9206|9203.2|9206.5|9203.7|9206|9203.2|3
1645651290000|2022-02-23 21:21:30|9205.6|9202.8|9204.6|9201.8|9205.6|9202.8|9204.6|9201.8|4
1645651300000|2022-02-23 21:21:40|9205|9202.2|9205.6|9202.8|9205.6|9202.8|9205|9202.2|4
1645651320000|2022-02-23 21:22:00|9206|9203.2|9205.6|9202.8|9206|9203.2|9205.6|9202.8|5
1645651330000|2022-02-23 21:22:10|9206.4|9203.6|9206|9203.2|9206.4|9203.6|9206|9203.2|6
1645651350000|2022-02-23 21:22:30|9205.6|9202.8|9206|9203.2|9206|9203.2|9205.6|9202.8|3
1645651360000|2022-02-23 21:22:40|9205.6|9202.8|9205.6|9202.8|9205.6|9202.8|9205.6|9202.8|0
1645651370000|2022-02-23 21:22:50|||||||||1
1645651380000|2022-02-23 21:23:00|9206|9203.2|9205.6|9202.8|9206.4|9203.6|9205.6|9202.8|13
1645651390000|2022-02-23 21:23:10|9205.2|9202.4|9205.2|9202.4|9205.6|9202.8|9204.8|9202|14
1645651400000|2022-02-23 21:23:20|9205|9202.2|9205.1|9202.3|9205.2|9202.4|9205|9202.2|10
1645651410000|2022-02-23 21:23:30|9205|9202.2|9204.7|9201.9|9205.6|9202.8|9204.6|9201.8|29
1645651420000|2022-02-23 21:23:40|9205.1|9202.3|9205|9202.2|9205.6|9202.8|9204.1|9201.3|19
1645651430000|2022-02-23 21:23:50|9204.6|9201.8|9203.6|9200.8|9204.6|9201.8|9203.6|9200.8|19
1645651440000|2022-02-23 21:24:00|9203.7|9200.9|9203.2|9200.4|9204.1|9201.3|9202.2|9199.4|24
1645651450000|2022-02-23 21:24:10|9204.2|9200.2|9203.6|9200.8|9204.2|9200.8|9203|9200.2|21
1645651460000|2022-02-23 21:24:20|9203.2|9200.4|9202.2|9199.4|9203.2|9200.4|9201.7|9198.9|17
1645651470000|2022-02-23 21:24:30|9201.8|9199|9198.2|9195.4|9202.2|9199.4|9197.6|9194.4|15
1645651480000|2022-02-23 21:24:40|9197.8|9195|9196.6|9193.8|9198.6|9195.8|9196.6|9193.8|17
1645651490000|2022-02-23 21:24:50|9196.1|9193.3|9195.2|9192.4|9196.2|9193.4|9193.8|9191|53
1645651500000|2022-02-23 21:25:00|9195.7|9192.9|9197.4|9193.4|9197.4|9194.4|9195.4|9192.6|33
1645651510000|2022-02-23 21:25:10|9196.4|9193.6|9194.2|9191.4|9196.4|9193.6|9194|9190.5|17
1645651520000|2022-02-23 21:25:20|9193.4|9190.6|9193.2|9190.4|9193.4|9190.6|9192.8|9189.4|3
1645651530000|2022-02-23 21:25:30|9193.4|9189.4|9192.2|9189.4|9193.4|9189.9|9191.2|9188.4|34
1645651540000|2022-02-23 21:25:40|9192.6|9189.8|9191.2|9188.4|9193.1|9190.3|9190.8|9188|21
1645651550000|2022-02-23 21:25:50|9190.8|9188|9191.4|9187.4|9191.7|9188.9|9190.8|9187.4|18
1645651560000|2022-02-23 21:26:00|9191.2|9188.4|9193.3|9190.5|9193.7|9190.9|9191.2|9188.4|11
1645651570000|2022-02-23 21:26:10|9192.9|9190.1|9192.3|9189.5|9193.5|9190.1|9192.3|9189.5|4
1645651580000|2022-02-23 21:26:20|9192.7|9189.9|9192.7|9189.9|9192.7|9189.9|9192.7|9189.9|1
1645651590000|2022-02-23 21:26:30|9192.3|9189.5|9193.4|9190.6|9193.4|9190.6|9192.2|9189.4|7
1645651600000|2022-02-23 21:26:40|9193.8|9191|9195.3|9192.5|9195.8|9193|9193.8|9191|15
1645651610000|2022-02-23 21:26:50|9195.7|9192.9|9193.3|9190.5|9195.7|9192.9|9192.9|9190.1|7
1645651620000|2022-02-23 21:27:00|9193.7|9190.9|9193.2|9190.4|9193.7|9190.9|9192.4|9189.6|4
1645651630000|2022-02-23 21:27:10|9192.4|9189.6|9193.7|9190.9|9194.1|9191.3|9192.4|9189.6|5
1645651640000|2022-02-23 21:27:20|9191.2|9188.4|9190.2|9187.4|9191.2|9188.4|9190.2|9187.4|87
1645651650000|2022-02-23 21:27:30|9190.4|9186.4|9185.2|9182.4|9190.4|9186.8|9185.2|9182.4|58
1645651660000|2022-02-23 21:27:40|9184.8|9182|9185.1|9182.3|9185.2|9182.4|9184.8|9182|9
1645651670000|2022-02-23 21:27:50|9185.2|9182.4|9184.7|9181.9|9185.5|9182.7|9184.7|9181.9|37
1645651680000|2022-02-23 21:28:00|9185.1|9182.3|9185.1|9182.3|9185.2|9182.4|9185.1|9182.3|8
1645651690000|2022-02-23 21:28:10|9186.2|9182.2|9185.7|9182.9|9186.2|9183.2|9185.1|9182.1|39
1645651700000|2022-02-23 21:28:20|9186.1|9183.3|9186.2|9183.4|9186.2|9183.4|9184.7|9181.9|15
1645651710000|2022-02-23 21:28:30|9186.6|9183.8|9186.7|9183.9|9187.2|9184.4|9186.2|9183.4|8
1645651730000|2022-02-23 21:28:50|9186.4|9182.4|9187.2|9184.4|9187.7|9184.9|9186.2|9182.4|17
1645651740000|2022-02-23 21:29:00|9187.4|9183.4|9188.3|9185.5|9190.8|9185.5|9186.8|9180.8|7
1645651750000|2022-02-23 21:29:10|9188.8|9186|9188.6|9185.8|9190.6|9187.8|9188.6|9185.8|12
1645651760000|2022-02-23 21:29:20|9188.7|9185.9|9189.6|9186.8|9189.6|9186.8|9188.7|9185.9|2
1645651770000|2022-02-23 21:29:30|9189.5|9186.7|9191.5|9188.7|9191.5|9188.7|9189.1|9186.3|24
1645651780000|2022-02-23 21:29:40|9191.6|9188.8|9193|9190.2|9196.7|9191.4|9191.6|9186.1|22
1645651790000|2022-02-23 21:29:50|9193.3|9190.5|9196.1|9193.3|9198.6|9193.3|9193.3|9188.2|6
1645651800000|2022-02-23 21:30:00|9198.5|9188.5|9195.1|9191.1|9200.7|9194.2|9195.1|9188.2|7
1645651810000|2022-02-23 21:30:10|9199.2|9189.2|9165.4|9161.4|9199.6|9194|9164|9157.9|357
1645651820000|2022-02-23 21:30:20|9165.2|9162.4|9166.1|9156.1|9167.7|9162.5|9155.8|9150.6|225
1645651830000|2022-02-23 21:30:30|9166|9156|9170.4|9166.4|9172.4|9168|9161.4|9155.8|92
1645651840000|2022-02-23 21:30:40|9170.3|9167.5|9176.2|9172.2|9179.1|9173.4|9170.3|9164.9|70
1645651850000|2022-02-23 21:30:50|9174.8|9172|9176.8|9174|9180.7|9174.3|9174.3|9168.9|49
1645651860000|2022-02-23 21:31:00|9177.3|9174.5|9180.3|9177.5|9183.8|9179.5|9176.3|9173.5|67
1645651870000|2022-02-23 21:31:10|9179.9|9177.1|9184.2|9181.4|9186.9|9182.5|9179.8|9175.5|80
1645651880000|2022-02-23 21:31:20|9184.3|9181.5|9185.3|9182.5|9185.3|9182.5|9181.8|9179|51
1645651890000|2022-02-23 21:31:30|9186.2|9183.4|9184.3|9181.5|9186.3|9183.5|9184.3|9181.4|18
1645651900000|2022-02-23 21:31:40|9182.3|9179.5|9184.3|9181.5|9184.4|9181.5|9180.3|9177.3|33
1645651910000|2022-02-23 21:31:50|9184.5|9180.5|9183.3|9180.5|9184.5|9181.5|9180.3|9177.3|19
1645651920000|2022-02-23 21:32:00|9182.3|9179.5|9184.3|9181.5|9184.4|9181.5|9182.3|9179.5|14
1645651930000|2022-02-23 21:32:10|9185.3|9181.3|9189.2|9186.4|9192.4|9188|9185.3|9181.3|60
1645651940000|2022-02-23 21:32:20|9189.4|9186.6|9190.3|9187.5|9191.7|9188.9|9189.4|9186.6|27
1645651950000|2022-02-23 21:32:30|9190.2|9187.4|9193|9190.2|9193|9190.2|9187.2|9184.3|29
1645651960000|2022-02-23 21:32:40|9193.5|9190.7|9195.2|9192.4|9199.1|9195.3|9193.1|9190.3|59
1645651970000|2022-02-23 21:32:50|9194.8|9192|9198|9195.2|9199.6|9196.8|9194.2|9191.3|49
1645651980000|2022-02-23 21:33:00|9197.6|9194.8|9200.1|9197.3|9200.5|9197.7|9197.1|9194.3|82
1645651990000|2022-02-23 21:33:10|9200|9197.2|9198.1|9195.3|9202.1|9198.8|9198.1|9195.3|29
1645652000000|2022-02-23 21:33:20|9199.1|9196.3|9197.1|9194.3|9199.1|9196.3|9196.1|9193.3|19
1645652010000|2022-02-23 21:33:30|9198.1|9194.1|9198.2|9194.2|9198.3|9194.5|9197.1|9194.1|12
1645652020000|2022-02-23 21:33:40|9198.3|9194.3|9202.1|9199.3|9203.1|9200.3|9198.3|9194.3|42
1645652030000|2022-02-23 21:33:50|9203.1|9200.3|9205.4|9202.6|9206.4|9203.6|9201.6|9198.8|91
1645652040000|2022-02-23 21:34:00|9205.9|9203.1|9201.4|9198.6|9205.9|9203.1|9200.9|9197.1|123
1645652050000|2022-02-23 21:34:10|9201.9|9199.1|9199.9|9197.1|9203.3|9200.5|9199.1|9196.3|25
1645652060000|2022-02-23 21:34:20|9199.6|9196.8|9200.4|9197.6|9200.5|9197.7|9199.1|9196.3|14
1645652070000|2022-02-23 21:34:30|9199.9|9197.1|9201.1|9198.3|9202.1|9199.2|9199.9|9197.1|14
1645652080000|2022-02-23 21:34:40|9200.6|9197.8|9201.2|9198.4|9201.2|9198.4|9200.6|9197.8|3
1645652090000|2022-02-23 21:34:50|9201|9198.2|9202.9|9200.1|9205.6|9201.4|9201|9195.6|22
1645652100000|2022-02-23 21:35:00|9203|9200.2|9200.1|9197.3|9203|9200.2|9200.1|9197.3|10
1645652110000|2022-02-23 21:35:10|9200.3|9196.3|9203.1|9200.3|9203.2|9200.4|9194.6|9191.8|35
1645652120000|2022-02-23 21:35:20|9203.2|9200.4|9197.2|9194.4|9203.2|9200.4|9195.7|9192.9|24
1645652130000|2022-02-23 21:35:30|9197.3|9194.5|9198.2|9195.4|9198.6|9195.8|9197.3|9194.5|3
1645652140000|2022-02-23 21:35:40|9198.1|9195.3|9198.2|9195.4|9200.2|9196.8|9198.1|9195.3|8
1645652150000|2022-02-23 21:35:50|9197.8|9195|9197.8|9195|9197.8|9195|9197.8|9195|1
1645652160000|2022-02-23 21:36:00|9197.7|9194.9|9198.2|9194.2|9200.2|9197.4|9197.7|9194.2|13
1645652170000|2022-02-23 21:36:10|9197.2|9194.4|9198.5|9195.7|9198.6|9195.8|9197.1|9194.3|5
1645652180000|2022-02-23 21:36:20|9198.9|9196.1|9199.2|9196.4|9199.6|9196.8|9198.5|9195.7|5
1645652190000|2022-02-23 21:36:30|9199.1|9196.3|9201.1|9198.3|9202.1|9199.3|9199.1|9196.3|14
1645652200000|2022-02-23 21:36:40|9201.3|9197.3|9201.2|9198.4|9202.8|9198.4|9198.5|9192.8|23
1645652210000|2022-02-23 21:36:50|9201.1|9198.3|9201.1|9198.3|9201.1|9198.3|9201.1|9198.3|2
1645652220000|2022-02-23 21:37:00|9201.3|9197.3|9198.6|9195.8|9201.3|9197.3|9198.6|9195.8|3
1645652230000|2022-02-23 21:37:10|9198.3|9194.3|9197.2|9194.4|9198.5|9195.7|9197.2|9194.3|13
1645652240000|2022-02-23 21:37:20|9198.6|9195.8|9197.2|9194.4|9199.3|9195.8|9196.7|9193.9|35
1645652250000|2022-02-23 21:37:30|9197.3|9194.5|9203.1|9200.3|9203.6|9200.8|9197.3|9194.5|15
1645652260000|2022-02-23 21:37:40|9202.7|9199.9|9203.1|9200.3|9206.5|9203.7|9202.7|9199.9|21
1645652270000|2022-02-23 21:37:50|9203.5|9200.7|9205|9202.2|9207.8|9202.2|9203|9197.8|17
1645652280000|2022-02-23 21:38:00|9207.8|9197.8|9203|9200.2|9207.8|9201.4|9202.7|9197.8|5
1645652290000|2022-02-23 21:38:10|9202.6|9199.8|9202.2|9198.2|9203.1|9200.3|9202.2|9198.2|6
1645652300000|2022-02-23 21:38:20|9201.2|9198.4|9202.1|9198.1|9204.7|9198.4|9200.1|9194.7|5
1645652310000|2022-02-23 21:38:30|9201.1|9198.3|9202.1|9198.1|9202.1|9198.3|9201.1|9198.1|3
1645652320000|2022-02-23 21:38:40|9201.9|9199.1|9202|9199.2|9202|9199.2|9201.9|9199.1|0
1645652330000|2022-02-23 21:38:50|9201.9|9199.1|9199.1|9196.3|9201.9|9199.1|9199.1|9196.3|7
1645652340000|2022-02-23 21:39:00|9199.5|9196.7|9198.2|9195.4|9199.5|9196.7|9197.2|9194.4|7
1645652350000|2022-02-23 21:39:10|9197.8|9195|9199.2|9196.4|9199.2|9196.4|9197.2|9194.3|26
1645652360000|2022-02-23 21:39:20|9199.6|9196.8|9199.2|9196.4|9200.4|9197.6|9199.2|9196.2|9
1645652370000|2022-02-23 21:39:30|9200.2|9196.2|9200|9197.2|9200.2|9197.2|9199.6|9196.2|1
1645652380000|2022-02-23 21:39:40|9199.1|9196.3|9199.1|9196.3|9199.1|9196.3|9199.1|9196.3|4
1645652390000|2022-02-23 21:39:50|9200|9197.2|9200.1|9197.3|9201.1|9198.3|9199.6|9196.8|18
1645652400000|2022-02-23 21:40:00|9200.9|9198.1|9201.1|9198.3|9201.6|9198.8|9200.9|9198.1|11
1645652410000|2022-02-23 21:40:10|9202|9199.2|9202|9199.2|9202|9199.2|9202|9199.2|3
1645652420000|2022-02-23 21:40:20|9201.9|9199.1|9201.3|9197.3|9202.1|9199.1|9200.1|9197.3|14
1645652430000|2022-02-23 21:40:30|9202.1|9198.1|9200.1|9197.3|9202.2|9198.2|9200.1|9197.2|6
1645652440000|2022-02-23 21:40:40|9199.6|9196.8|9201.1|9198.3|9201.1|9198.3|9199.1|9196.3|6
1645652450000|2022-02-23 21:40:50|9200.3|9197.5|9200.1|9197.3|9200.3|9197.5|9200.1|9197.3|1
1645652460000|2022-02-23 21:41:00|9198.7|9195.9|9200|9197.2|9200|9197.2|9198.7|9195.9|5
1645652470000|2022-02-23 21:41:10|9200.1|9197.3|9201|9198.2|9201.1|9198.2|9200.1|9197.1|25
1645652480000|2022-02-23 21:41:20|9200.6|9197.8|9199.2|9196.4|9200.6|9197.8|9199.2|9196.2|3
1645652490000|2022-02-23 21:41:30|9199.1|9196.3|9198.2|9195.4|9199.3|9196.3|9198.2|9195.3|5
1645652500000|2022-02-23 21:41:40|9197.8|9195|9195.1|9192.3|9197.8|9195|9195.1|9192.3|32
1645652510000|2022-02-23 21:41:50|9195.3|9191.3|9191.8|9189|9195.3|9191.3|9191.8|9189|53
1645652520000|2022-02-23 21:42:00|9191.6|9188.8|9192.1|9189.3|9194.2|9191.4|9191.2|9188.4|20
1645652530000|2022-02-23 21:42:10|9192.5|9189.7|9194.6|9191.8|9195|9192.2|9192.5|9189.7|36
1645652540000|2022-02-23 21:42:20|9195|9192.2|9193.1|9189.1|9195.1|9192.3|9193.1|9189.1|9
1645652550000|2022-02-23 21:42:30|9193|9190.2|9193.1|9190.3|9193.1|9190.3|9193|9190.2|1
1645652570000|2022-02-23 21:42:50|9194.7|9184.7|9187.6|9184.8|9194.7|9188.2|9186|9179.2|71
1645652580000|2022-02-23 21:43:00|9188.8|9186|9185.1|9181.1|9189.2|9186|9182|9179.2|79
1645652590000|2022-02-23 21:43:10|9184.1|9181.3|9183.7|9173.7|9185.2|9182.2|9182.6|9173.7|204
1645652600000|2022-02-23 21:43:20|9177.2|9174.4|9178.6|9175.8|9179.1|9176.2|9177.2|9174.4|38
1645652610000|2022-02-23 21:43:30|9178.4|9174.4|9173.1|9170.3|9178.4|9174.4|9172|9169.2|13
1645652620000|2022-02-23 21:43:40|9173|9170.2|9176.1|9173.3|9178.6|9175.8|9172.6|9169.8|58
1645652630000|2022-02-23 21:43:50|9176.5|9173.7|9174.6|9171.8|9176.6|9173.8|9174.2|9171.4|11
1645652640000|2022-02-23 21:44:00|9174.2|9171.4|9176.2|9173.4|9178|9175.2|9174.2|9171.4|24
1645652650000|2022-02-23 21:44:10|9176.1|9173.3|9182|9179.2|9182|9179.2|9176.1|9173.3|29
1645652660000|2022-02-23 21:44:20|9182.3|9179.5|9182|9179.2|9182.3|9179.5|9181|9178.2|19
1645652670000|2022-02-23 21:44:30|9182.4|9179.6|9181.6|9178.8|9182.4|9179.6|9181.1|9178.3|5
1645652680000|2022-02-23 21:44:40|9180.4|9177.6|9180.3|9176.3|9180.4|9177.6|9178.7|9175.9|54
1645652690000|2022-02-23 21:44:50|9180.2|9176.2|9179.6|9176.8|9180.2|9176.8|9178|9174.2|17
1645652700000|2022-02-23 21:45:00|9181.2|9178.4|9182.3|9178.3|9182.3|9178.8|9181|9178.1|33
1645652710000|2022-02-23 21:45:10|9181.3|9178.5|9183.6|9180.8|9183.6|9180.8|9181.1|9178.3|10
1645652720000|2022-02-23 21:45:20|9188.3|9184.3|9188.3|9184.3|9188.3|9184.3|9188.3|9184.3|28
1645652730000|2022-02-23 21:45:30|9190.7|9180.7|9186.2|9182.2|9190.7|9184.1|9186.2|9179.7|152
1645652740000|2022-02-23 21:45:40|9186.3|9182.3|9186.3|9183.5|9186.3|9183.5|9186.1|9182.3|4
1645652750000|2022-02-23 21:45:50|||||||||1
1645652760000|2022-02-23 21:46:00|9186.7|9183.9|9187.2|9184.4|9187.6|9184.8|9186.7|9183.9|7
1645652770000|2022-02-23 21:46:10|9186.8|9184|9185.3|9182.5|9186.8|9184|9185.3|9182.5|9
1645652780000|2022-02-23 21:46:20|9185.2|9182.4|9185.2|9182.4|9185.2|9182.4|9185.2|9182.4|0
1645652790000|2022-02-23 21:46:30|9185.3|9182.5|9186.4|9182.4|9187.2|9184.4|9185.3|9182.4|10
1645652800000|2022-02-23 21:46:40|9186.3|9182.3|9186.3|9182.3|9186.3|9182.3|9186.3|9182.3|0
1645652810000|2022-02-23 21:46:50|9186.2|9183.4|9183.4|9179.4|9186.4|9183.4|9183.2|9179.3|16
1645652820000|2022-02-23 21:47:00|9184.3|9180.3|9185.7|9182.9|9185.7|9182.9|9184.2|9180.3|12
1645652840000|2022-02-23 21:47:20|9188.7|9185.9|9190.2|9187.4|9190.2|9187.4|9188.7|9185.9|20
1645652850000|2022-02-23 21:47:30|9195.1|9192.3|9196.5|9192.5|9200.1|9193.7|9195.1|9190.1|83
1645652860000|2022-02-23 21:47:40|9204|9194|9201.2|9198.4|9205.3|9198.5|9201.2|9194|135
1645652870000|2022-02-23 21:47:50|9200.7|9197.9|9198.7|9195.9|9200.7|9197.9|9198.2|9195.3|10
1645652880000|2022-02-23 21:48:00|9198.2|9195.4|9198.4|9194.4|9198.4|9195.4|9198.2|9194.4|7
1645652890000|2022-02-23 21:48:10|9198.2|9195.4|9199.3|9195.3|9199.3|9195.5|9198.2|9195.3|5
1645652900000|2022-02-23 21:48:20|9199.5|9195.5|9200.3|9196.3|9202.9|9197.4|9199.5|9192.9|8
1645652910000|2022-02-23 21:48:30|9198.7|9195.9|9198.3|9194.3|9198.7|9195.9|9198.3|9194.3|13
1645652920000|2022-02-23 21:48:40|9198.4|9194.4|9196.3|9192.3|9198.4|9194.4|9196.3|9192.3|12
1645652930000|2022-02-23 21:48:50|9198.8|9188.8|9194.3|9191.5|9198.8|9191.5|9194.3|9188.8|4
1645652940000|2022-02-23 21:49:00|9194.7|9191.9|9198.3|9195.5|9198.6|9195.8|9194.3|9191.5|11
1645652950000|2022-02-23 21:49:10|9198.2|9195.4|9204.3|9201.5|9204.3|9201.5|9197.3|9194.4|51
1645652960000|2022-02-23 21:49:20|9205.1|9202.3|9207.9|9197.9|9208.1|9202.5|9205.1|9197.7|22
1645652970000|2022-02-23 21:49:30|9208|9198|9205.5|9202.7|9208.1|9202.7|9203.2|9198|35
1645652980000|2022-02-23 21:49:40|9206.5|9202.5|9206.4|9203.6|9206.8|9204|9206.3|9202.5|12
1645652990000|2022-02-23 21:49:50|9206.5|9203.7|9207.3|9204.5|9207.4|9204.6|9206.5|9203.7|2
1645653000000|2022-02-23 21:50:00|9207.7|9204.9|9208.3|9204.3|9211|9205.9|9206.4|9200.8|27
1645653010000|2022-02-23 21:50:10|9208.5|9205.7|9208.3|9204.3|9208.5|9205.7|9208.3|9204.3|4
1645653020000|2022-02-23 21:50:20|9205.7|9202.9|9203.4|9200.6|9205.7|9202.9|9203.3|9200.5|15
1645653030000|2022-02-23 21:50:30|9203.6|9199.6|9202.8|9200|9206.6|9200.4|9202.8|9196|8
1645653040000|2022-02-23 21:50:40|9203.2|9200.4|9203.8|9201|9203.8|9201|9203.2|9200.4|3
1645653050000|2022-02-23 21:50:50|9203.9|9201.1|9207.8|9197.8|9207.8|9201.5|9203.9|9197.1|3
1645653060000|2022-02-23 21:51:00|9208|9198|9204.4|9200.4|9208|9202.5|9204.4|9198|7
1645653070000|2022-02-23 21:51:10|9204.5|9200.5|9204.3|9201.5|9204.5|9201.5|9204.3|9200.5|0
1645653080000|2022-02-23 21:51:20|9204.7|9201.9|9204.3|9201.5|9204.8|9202|9204.3|9201.5|7
1645653090000|2022-02-23 21:51:30|9203.8|9201|9202.8|9200|9203.8|9201|9202.8|9200|1
1645653110000|2022-02-23 21:51:50|||||||||1
1645653120000|2022-02-23 21:52:00|9203.3|9200.5|9204.5|9201.7|9204.5|9201.7|9203.3|9200.5|16
1645653130000|2022-02-23 21:52:10|9204.6|9201.8|9209.5|9205.5|9209.6|9205.9|9204.6|9201.6|33
1645653140000|2022-02-23 21:52:20|9209.6|9205.6|9211.5|9208.7|9211.5|9208.7|9208.5|9205.6|21
1645653150000|2022-02-23 21:52:30|9211.9|9209.1|9211.5|9207.5|9211.9|9209.1|9209.4|9206.4|29
1645653160000|2022-02-23 21:52:40|9211.4|9207.4|9209.5|9206.7|9211.6|9207.8|9209.5|9206.6|11
1645653170000|2022-02-23 21:52:50|9209.8|9207|9209.9|9207.1|9211|9208.2|9209.5|9206.6|11
1645653180000|2022-02-23 21:53:00|9210.9|9208.1|9209.9|9207.1|9210.9|9208.1|9209.9|9207.1|7
1645653190000|2022-02-23 21:53:10|9209.5|9206.7|9209.4|9206.6|9209.5|9206.7|9209.4|9206.6|2
1645653200000|2022-02-23 21:53:20|9209.2|9206.4|9209.3|9206.5|9209.6|9206.6|9208|9205.2|18
1645653210000|2022-02-23 21:53:30|9208.1|9205.3|9203.3|9200.5|9209.4|9205.6|9203|9198.5|18
1645653220000|2022-02-23 21:53:40|9202.5|9199.7|9203.5|9199.5|9203.5|9199.7|9202.5|9199.4|2
1645653230000|2022-02-23 21:53:50|9205.1|9195.1|9205|9195|9205.1|9199.6|9202.3|9195|40
1645653240000|2022-02-23 21:54:00|9200.6|9197.8|9200.9|9198.1|9203.1|9198.1|9200.1|9193|4
1645653250000|2022-02-23 21:54:10|9201|9198.2|9202.4|9198.4|9202.4|9198.6|9201|9198.2|11
1645653260000|2022-02-23 21:54:20|9204.6|9194.6|9204.6|9194.6|9204.6|9194.6|9204.6|9194.6|5
1645653270000|2022-02-23 21:54:30|9202.4|9198.4|9208.5|9198.5|9208.5|9200.5|9202.4|9196|27
1645653280000|2022-02-23 21:54:40|9208.9|9198.9|9208.9|9198.9|9208.9|9198.9|9208.9|9198.9|2
1645653290000|2022-02-23 21:54:50|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|4
1645653300000|2022-02-23 21:55:00|9204.7|9200.7|9206.8|9196.8|9208|9200.7|9204.5|9196.5|25
1645653310000|2022-02-23 21:55:10|9202.4|9199.6|9202.8|9200|9202.8|9200|9202.4|9198.5|1
1645653320000|2022-02-23 21:55:20|9202.6|9198.6|9202.4|9198.4|9202.6|9198.6|9202.4|9198.4|8
1645653330000|2022-02-23 21:55:30|9201.4|9198.6|9200.4|9197.6|9201.4|9198.6|9200.4|9196.6|8
1645653340000|2022-02-23 21:55:40|9200.5|9196.5|9199.4|9196.6|9202.1|9196.6|9199.3|9192.1|4
1645653350000|2022-02-23 21:55:50|9200.6|9197.8|9201.4|9191.4|9201.9|9198|9199.2|9190.7|43
1645653360000|2022-02-23 21:56:00|9201.5|9191.5|9203.1|9193.1|9203.9|9193.9|9201.5|9191.5|2
1645653370000|2022-02-23 21:56:10|9202.6|9192.6|9203.1|9193.1|9203.1|9193.1|9202.6|9192.6|3
1645653380000|2022-02-23 21:56:20|9200.5|9196.5|9201.3|9198.5|9201.8|9199|9199.9|9196.5|3
1645653390000|2022-02-23 21:56:30||9197.3||9197.3||9197.3||9197.3|3
1645653400000|2022-02-23 21:56:40|9200.3|9197.5|9199.4|9196.6|9200.3|9197.5|9199.4|9196.6|1
1645653410000|2022-02-23 21:56:50|9199|9196.2|9201.3|9198.5|9203.9|9199|9199|9193.9|2
1645653420000|2022-02-23 21:57:00|9201.7|9198.9|9201.5|9197.5|9201.7|9198.9|9201.3|9197.5|6
1645653430000|2022-02-23 21:57:10|9204.1|9194.1|9201.5|9197.5|9204.1|9197.5|9201.5|9194.1|8
1645653440000|2022-02-23 21:57:20|||||||||1
1645653450000|2022-02-23 21:57:30|||||||||2
1645653460000|2022-02-23 21:57:40|9205|9202.2|9205|9202.2|9205|9202.2|9205|9202.2|31
1645653470000|2022-02-23 21:57:50|9205.5|9202.7|9205|9202.2|9205.5|9202.7|9205|9202.2|3
1645653490000|2022-02-23 21:58:10|9205.1|9202.3|9206.2|9196.2|9206.2|9202.3|9201.7|9196.2|49
1645653500000|2022-02-23 21:58:20|9202.8|9198.8|9202.7|9198.7|9202.8|9198.8|9202.7|9198.7|3
1645653510000|2022-02-23 21:58:30|9200.7|9197.9|9200.3|9197.5|9200.7|9197.9|9200.3|9197.5|5
1645653520000|2022-02-23 21:58:40|9199.9|9197.1|9203.6|9200.8|9204|9201.2|9196.9|9194.1|32
1645653530000|2022-02-23 21:58:50|||||||||4
1645653540000|2022-02-23 21:59:00|9205.1|9195.1|9200.4|9196.4|9205.1|9198.1|9200.4|9195.1|4
1645653550000|2022-02-23 21:59:10|9204.5|9194.5|9205.5|9195.5|9206|9200.6|9202.3|9194.5|14
1645653560000|2022-02-23 21:59:20|9203.3|9199.3|9202.3|9199.5|9206.3|9199.5|9201.4|9196.3|5
1645653570000|2022-02-23 21:59:30|9204.7|9194.7|9202.3|9198.3|9204.7|9198.3|9200.4|9193.4|13
1645653580000|2022-02-23 21:59:40|9202.4|9198.4|9204|9194|9204.6|9198.4|9202.4|9194|2
1645653590000|2022-02-23 21:59:50|9204.5|9194.5|9204.9|9194.9|9205.5|9195.5|9204.5|9194.5|31
1645657200000|2022-02-23 23:00:00|9250.7|9246.7|9248.5|9245.7|9254.2|9246.9|9248.5|9242.5|29
1645657210000|2022-02-23 23:00:10|9246|9243.2|9237.5|9233.5|9246|9243.2|9235.9|9233.1|37
1645657220000|2022-02-23 23:00:20|9236.1|9233.3|9238.9|9236.1|9240.6|9237|9235.9|9233.1|29
1645657230000|2022-02-23 23:00:30|9239.1|9236.3|9237.5|9233.5|9240.5|9237.1|9236.6|9232.6|29
1645657240000|2022-02-23 23:00:40|9240.9|9230.9|9238.5|9235.7|9241.1|9235.7|9238.4|9230.9|5
1645657250000|2022-02-23 23:00:50|9237.7|9234.9|9236.8|9232.8|9238.7|9235.7|9236.7|9232.7|22
1645657260000|2022-02-23 23:01:00|9237|9234.2|9232.6|9228.6|9237|9234.2|9232.4|9226.5|30
1645657270000|2022-02-23 23:01:10|9230.4|9227.6|9233.6|9229.6|9236.6|9230.6|9229.6|9223.6|24
1645657280000|2022-02-23 23:01:20|9232.1|9229.3|9236.2|9226.2|9237.1|9230.7|9232.1|9225.8|9
1645657290000|2022-02-23 23:01:30|9232.8|9228.8|9235.4|9225.4|9236.3|9228.9|9231.7|9224.5|19
1645657300000|2022-02-23 23:01:40|9231.9|9227.9|9231.9|9227.9|9235.4|9229|9231.5|9224.5|9
1645657310000|2022-02-23 23:01:50|9235.3|9225.3|9231.9|9227.9|9235.4|9228.9|9231.7|9224.9|6
1645657320000|2022-02-23 23:02:00|9231.3|9228.5|9229.6|9226.8|9232.8|9229.8|9228.8|9225.8|20
1645657330000|2022-02-23 23:02:10|9229.2|9226.4|9230.8|9226.8|9230.8|9227.7|9229.2|9226.4|9
1645657340000|2022-02-23 23:02:20|9230.2|9227.4|9229.6|9226.8|9230.2|9227.4|9227.7|9224.7|22
1645657350000|2022-02-23 23:02:30|9229.7|9226.9|9227.7|9224.9|9229.8|9226.9|9227.7|9224.9|10
1645657360000|2022-02-23 23:02:40|9227.8|9223.8|9224.7|9221.9|9227.8|9223.8|9224.7|9221.9|24
1645657370000|2022-02-23 23:02:50|9225.1|9222.3|9225.2|9222.4|9225.2|9222.4|9224.3|9221.5|5
1645657380000|2022-02-23 23:03:00|9230.2|9220.2|9228.8|9226|9230.2|9226|9226.6|9220.2|8
1645657390000|2022-02-23 23:03:10|9228.4|9225.6|9227.1|9224.3|9228.8|9226|9227.1|9224.3|13
1645657400000|2022-02-23 23:03:20|9227.2|9224.4|9227.7|9223.7|9227.8|9224.8|9226.2|9223.4|16
1645657410000|2022-02-23 23:03:30|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|7
1645657420000|2022-02-23 23:03:40|9227.5|9223.5|9227.7|9223.7|9227.7|9223.9|9224.7|9221.9|22
1645657430000|2022-02-23 23:03:50|9226.7|9223.9|9231.6|9228.8|9233.3|9228.8|9225.8|9222.9|52
1645657440000|2022-02-23 23:04:00|9231.2|9228.4|9233.7|9230.9|9233.9|9230.9|9231.2|9228.4|13
1645657450000|2022-02-23 23:04:10|9233.3|9230.5|9238.3|9228.3|9238.8|9234.8|9233.2|9228.3|29
1645657460000|2022-02-23 23:04:20|9236|9232|9242.5|9239.7|9242.5|9239.7|9234.8|9228.2|33
1645657470000|2022-02-23 23:04:30|9243.5|9239.5|9240.7|9237.9|9247.3|9240.3|9240.7|9236.5|18
1645657480000|2022-02-23 23:04:40|9240.8|9236.8|9238.7|9235.9|9243.4|9236.8|9238.7|9233.4|5
1645657490000|2022-02-23 23:04:50|9239.1|9236.3|9245|9242.2|9247.3|9242.2|9239.1|9233.4|29
1645657500000|2022-02-23 23:05:00|9244.7|9241.9|9240.8|9236.8|9245.3|9241.9|9240.6|9235.3|14
1645657510000|2022-02-23 23:05:10|9240.7|9237.9|9242.6|9239.8|9242.6|9239.8|9240.6|9236.8|20
1645657520000|2022-02-23 23:05:20|9242.8|9238.8|9243.7|9239.7|9247.2|9239.9|9242.5|9237.1|11
1645657530000|2022-02-23 23:05:30|9242.6|9239.8|9241.7|9237.7|9243.1|9239.8|9240.7|9236.7|5
1645657540000|2022-02-23 23:05:40|9242.4|9238.4|9239.9|9235.9|9249.6|9243.9|9239.3|9235|48
1645657550000|2022-02-23 23:05:50|9239.7|9236.9|9241|9237|9244.3|9237|9239.7|9234.3|6
1645657560000|2022-02-23 23:06:00|9240|9237.2|9241|9237|9241|9237.2|9239.9|9237|7
1645657570000|2022-02-23 23:06:10|||||||||3
1645657580000|2022-02-23 23:06:20|9239.9|9237.1|9242.9|9240.1|9245.4|9240.1|9239.9|9234.4|53
1645657590000|2022-02-23 23:06:30|9242.7|9239.9|9243|9239|9245.5|9239.9|9242.5|9235.5|3
1645657600000|2022-02-23 23:06:40|9241.6|9238.8|9240.9|9238.1|9241.6|9238.8|9240.9|9238.1|6
1645657610000|2022-02-23 23:06:50|9241|9237|9240.9|9238.1|9241|9238.1|9240.4|9237|3
1645657620000|2022-02-23 23:07:00|9240.6|9237.8|9244.4|9234.4|9244.5|9237.8|9239.4|9234.2|19
1645657630000|2022-02-23 23:07:10|9241.9|9237.9|9240.8|9238|9241.9|9238|9240.8|9237.9|1
1645657640000|2022-02-23 23:07:20|9240.9|9238.1|9239.8|9237|9242.9|9240|9239.8|9237|8
1645657650000|2022-02-23 23:07:30|9237.9|9235.1|9235.4|9225.4|9238.4|9235.1|9232.8|9225|34
1645657660000|2022-02-23 23:07:40|9235|9225|9228.7|9225.9|9235.4|9228.8|9228.7|9224.6|12
1645657670000|2022-02-23 23:07:50|9229|9226.2|9234.7|9230.7|9236.1|9230.7|9229|9226.1|17
1645657680000|2022-02-23 23:08:00|9234.9|9232.1|9231.2|9228.4|9234.9|9232.1|9231.2|9228.4|14
1645657690000|2022-02-23 23:08:10|9232.8|9228.8|9234.6|9231.8|9234.6|9231.8|9232.8|9228.8|16
1645657700000|2022-02-23 23:08:20|||||||||1
1645657710000|2022-02-23 23:08:30|||||||||1
1645657720000|2022-02-23 23:08:40|9231.8|9229|9229.1|9226.3|9231.8|9229|9229.1|9226.3|26
1645657730000|2022-02-23 23:08:50|9228.7|9225.9|9227.7|9224.9|9228.9|9225.9|9227.7|9224.8|8
1645657740000|2022-02-23 23:09:00|9227.3|9224.5|9228.5|9225.7|9229.8|9227|9227.2|9224.4|10
1645657750000|2022-02-23 23:09:10|9228.4|9225.6|9234.7|9231.9|9235.7|9231.9|9228.4|9225.6|15
1645657760000|2022-02-23 23:09:20|9235.7|9231.7|9234.9|9230.9|9235.7|9232.3|9234.7|9230.9|3
1645657770000|2022-02-23 23:09:30|9233.9|9231.1|9234.3|9231.5|9234.3|9231.5|9233.9|9231.1|0
1645657780000|2022-02-23 23:09:40|9233.9|9231.1|9234.7|9231.9|9235.7|9231.9|9232.8|9230|8
1645657800000|2022-02-23 23:10:00|9237.1|9227.1|9235|9231|9237.1|9231.2|9235|9226.8|12
1645657810000|2022-02-23 23:10:10|9234.9|9232.1|9235|9231|9235|9232.1|9234.9|9231|4
1645657820000|2022-02-23 23:10:20|||||||||1
1645657830000|2022-02-23 23:10:30|9234.9|9232.1|9234.9|9232.1|9234.9|9232.1|9234.9|9232.1|0
1645657840000|2022-02-23 23:10:40|9235|9231|9235|9231|9235|9231|9235|9231|1
1645657850000|2022-02-23 23:10:50|9235.3|9231.3|9236.9|9234.1|9237.9|9234.1|9235.3|9231.3|12
1645657860000|2022-02-23 23:11:00|9237.9|9233.9|9242.4|9239.6|9242.5|9239.7|9236.9|9233.1|35
1645657870000|2022-02-23 23:11:10|9241.9|9239.1|9240.9|9238.1|9242|9239.1|9240.9|9237.9|2
1645657880000|2022-02-23 23:11:20|9240.3|9237.5|9241.9|9239.1|9241.9|9239.1|9239.9|9237.1|7
1645657890000|2022-02-23 23:11:30|9242.4|9239.6|9243.9|9241.1|9245.2|9242.4|9242.4|9239.6|28
1645657900000|2022-02-23 23:11:40|9243.8|9241|9242.9|9240.1|9243.8|9241|9242.9|9240.1|4
1645657910000|2022-02-23 23:11:50|||||||||2
1645657920000|2022-02-23 23:12:00|9243.3|9240.5|9248.2|9245.4|9248.2|9245.4|9243.3|9240.5|12
1645657930000|2022-02-23 23:12:10|9247.7|9244.9|9246.8|9244|9247.9|9244.9|9246.8|9243.7|2
1645657940000|2022-02-23 23:12:20|9247.3|9244.5|9244.9|9242.1|9247.3|9244.5|9244.9|9242.1|3
1645657950000|2022-02-23 23:12:30|9244.5|9241.7|9244.1|9240.1|9244.5|9241.7|9243.9|9240.1|5
1645657960000|2022-02-23 23:12:40|9245.1|9241.1|9243.9|9241.1|9245.1|9241.1|9243.9|9241|5
1645657970000|2022-02-23 23:12:50|9243.4|9240.6|9242.9|9238.9|9243.4|9240.6|9241.9|9238.9|6
1645657980000|2022-02-23 23:13:00|9241.9|9239.1|9241.9|9237.9|9242.1|9239.1|9240.9|9237.9|1
1645657990000|2022-02-23 23:13:10|9242|9238|9241.8|9239|9242|9239|9241.8|9238|1
1645658000000|2022-02-23 23:13:20|9242|9238|9241.8|9239|9244.4|9239|9241|9234.4|7
1645658010000|2022-02-23 23:13:30|9241.9|9239.1|9241.9|9237.9|9242|9239.1|9241.8|9237.9|1
1645658030000|2022-02-23 23:13:50|9241.8|9239|9242|9238|9242|9239|9241.8|9238|2
1645658040000|2022-02-23 23:14:00|9241.9|9237.9|9238|9234|9241.9|9237.9|9237.8|9234|11
1645658050000|2022-02-23 23:14:10|9236.6|9233.8|9236.9|9234.1|9238|9234.1|9235|9231.6|7
1645658060000|2022-02-23 23:14:20|9237.1|9233.1|9238|9234|9238|9234.1|9235.4|9232.6|8
1645658070000|2022-02-23 23:14:30|||||||||1
1645658080000|2022-02-23 23:14:40|9238.6|9234.6|9239.9|9235.9|9240|9236.8|9238.6|9234.6|4
1645658090000|2022-02-23 23:14:50|9236.9|9234.1|9236.9|9234.1|9237|9234.1|9236.9|9233|6
1645658100000|2022-02-23 23:15:00|9237|9234.2|9241.8|9237.8|9241.8|9237.8|9237|9231.3|8
1645658110000|2022-02-23 23:15:10|9241.9|9237.9|9240.9|9236.9|9241.9|9239|9240.9|9236.9|1
1645658120000|2022-02-23 23:15:20|9239.9|9237.1|9240.9|9238.1|9240.9|9238.1|9239.9|9237.1|2
1645658130000|2022-02-23 23:15:30||9236.9||9236.9||9236.9||9236.9|1
1645658150000|2022-02-23 23:15:50|9240.7|9237.9|9240.7|9237.9|9240.7|9237.9|9240.7|9237.9|0
1645658160000|2022-02-23 23:16:00|9240.9|9238.1|9240.8|9238|9241.5|9238.1|9239.9|9236.9|3
1645658170000|2022-02-23 23:16:10|9240.9|9236.9|9240.9|9236.9|9240.9|9238|9239.5|9236.7|1
1645658180000|2022-02-23 23:16:20|9240.7|9237.9|9242.9|9240.1|9243|9240.1|9240.7|9237.9|13
1645658190000|2022-02-23 23:16:30|9243.1|9239.1|9241.9|9239.1|9243.1|9239.1|9241.9|9238.9|0
1645658200000|2022-02-23 23:16:40|9242.9|9238.9|9241|9238.2|9242.9|9238.9|9241|9238.2|8
1645658210000|2022-02-23 23:16:50|9240.9|9238.1|9242.9|9240.1|9242.9|9240.1|9240.9|9237.9|1
1645658230000|2022-02-23 23:17:10|9242.8|9240|9242.8|9240|9242.8|9240|9242.8|9240|0
1645658240000|2022-02-23 23:17:20|9242.4|9239.6|9241.8|9239|9242.4|9239.6|9241.8|9239|2
1645658250000|2022-02-23 23:17:30|||||||||1
1645658260000|2022-02-23 23:17:40|9242.2|9239.4|9242.8|9240|9242.8|9240|9242.2|9239.4|0
1645658270000|2022-02-23 23:17:50|||||||||3
1645658290000|2022-02-23 23:18:10|9241.9|9239.1|9239.8|9237|9241.9|9239.1|9239.8|9237|4
1645658300000|2022-02-23 23:18:20|||||||||1
1645658310000|2022-02-23 23:18:30|9239.4|9236.6|9237.9|9235.1|9239.8|9237|9235.8|9233|20
1645658330000|2022-02-23 23:18:50|9238.3|9235.5|9238.9|9236.1|9238.9|9236.1|9238.3|9235.5|0
1645658340000|2022-02-23 23:19:00|9238.4|9235.6|9237.9|9235.1|9238.9|9235.6|9237.2|9234.4|2
1645658350000|2022-02-23 23:19:10|9238.4|9235.6|9238.8|9236|9238.8|9236|9235.9|9233|13
1645658360000|2022-02-23 23:19:20|9238.9|9236.1|9238.9|9236.1|9238.9|9236.1|9238.9|9236.1|0
1645658370000|2022-02-23 23:19:30|9239.1|9235.1|9237.9|9235.1|9239.1|9235.2|9237.9|9235.1|0
1645658380000|2022-02-23 23:19:40|9237.5|9234.7|9236.8|9234|9237.5|9234.7|9236.3|9233.5|1
1645658390000|2022-02-23 23:19:50|9236.4|9233.6|9236.4|9233.6|9236.4|9233.6|9236.4|9233.6|1
1645658400000|2022-02-23 23:20:00|9236.8|9234|9236.8|9234|9236.9|9234.1|9236.8|9234|4
1645658410000|2022-02-23 23:20:10|9237.3|9234.5|9238|9235.2|9239|9236.2|9237.3|9234.5|5
1645658420000|2022-02-23 23:20:20|9237.8|9235|9236.9|9234.1|9237.8|9235|9236.9|9234.1|7
1645658430000|2022-02-23 23:20:30|9236.5|9233.7|9237.9|9235.1|9237.9|9235.1|9236.5|9233.7|3
1645658450000|2022-02-23 23:20:50|||||||||1
1645658460000|2022-02-23 23:21:00|9237.8|9235|9234.9|9232.1|9237.8|9235|9234.9|9232.1|11
1645658470000|2022-02-23 23:21:10|9235.3|9232.5|9235.4|9232.6|9235.4|9232.6|9235.3|9232.5|0
1645658480000|2022-02-23 23:21:20|9249|9245|9250.5|9240.5|9250.5|9245.8|9247.1|9240.5|219
1645658490000|2022-02-23 23:21:30|9250.4|9240.4|9247.8|9243.8|9250.4|9243.8|9245.5|9240.4|5
1645658500000|2022-02-23 23:21:40|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250|9240|3
1645658510000|2022-02-23 23:21:50|9248.3|9245.5|9254.7|9251.9|9255.1|9252.3|9247.9|9240.4|34
1645658520000|2022-02-23 23:22:00|9254.8|9252|9249.7|9246.9|9254.8|9252|9249.7|9246.9|18
1645658530000|2022-02-23 23:22:10|9251.7|9248.9|9251.7|9248.9|9256.6|9253.8|9251.6|9248.8|26
1645658540000|2022-02-23 23:22:20|9251.9|9247.9|9246.9|9244.1|9255.3|9248.9|9246.9|9244.1|13
1645658550000|2022-02-23 23:22:30|9246.7|9243.9|9262.1|9252.1|9266.9|9259.4|9246.7|9243.9|66
1645658560000|2022-02-23 23:22:40|9259.5|9255.5|9256.5|9252.5|9264.2|9257.8|9255.5|9251.7|13
1645658570000|2022-02-23 23:22:50|9255.7|9251.7|9266.4|9256.4|9267.9|9260.5|9251.5|9247.1|89
1645658580000|2022-02-23 23:23:00|9261.6|9258.8|9264.5|9260.5|9267.1|9260.5|9261.6|9255.1|19
1645658590000|2022-02-23 23:23:10|9268.2|9258.2|9264.3|9261.5|9268.2|9264|9264.3|9258|18
1645658600000|2022-02-23 23:23:20|9264.5|9260.5|9260.4|9257.6|9266.1|9261.5|9259.4|9255|8
1645658610000|2022-02-23 23:23:30|9260.6|9256.6|9264|9261.2|9264.9|9261.2|9260|9254.9|11
1645658620000|2022-02-23 23:23:40|9264.4|9261.6|9265|9255|9267.5|9261.6|9264.3|9255|11
1645658630000|2022-02-23 23:23:50|9262.4|9258.4|9263.5|9259.5|9266.1|9259.7|9259.4|9256|10
1645658640000|2022-02-23 23:24:00|9262.5|9258.5|9264.3|9260.3|9264.7|9261.9|9262.4|9258.5|10
1645658650000|2022-02-23 23:24:10|9263.4|9259.4|9265.2|9261.2|9267.6|9261.2|9262.2|9255.4|17
1645658660000|2022-02-23 23:24:20|9265.1|9262.3|9264.6|9261.8|9265.7|9262.3|9264.6|9261.2|6
1645658670000|2022-02-23 23:24:30|9265.1|9262.3|9266.4|9262.4|9268.8|9263.5|9264.2|9258.8|14
1645658680000|2022-02-23 23:24:40|9264.8|9262|9264.8|9262|9264.8|9262|9264.4|9261.6|1
1645658690000|2022-02-23 23:24:50|9264.3|9261.5|9263.4|9259.4|9264.8|9261.5|9263.3|9259.3|7
1645658700000|2022-02-23 23:25:00|9263.3|9259.3|9261.3|9258.5|9263.3|9259.3|9260.3|9257.5|16
1645658710000|2022-02-23 23:25:10|9261.7|9258.9|9260.4|9257.6|9261.7|9258.9|9260.4|9257.6|1
1645658720000|2022-02-23 23:25:20|9260.8|9258|9260.5|9257.7|9260.9|9258.1|9260.4|9257.6|5
1645658730000|2022-02-23 23:25:30|9260.9|9258.1|9260.5|9257.7|9260.9|9258.1|9260|9257.2|2
1645658740000|2022-02-23 23:25:40|9258.5|9255.7|9258.5|9255.7|9258.5|9255.7|9258.5|9255.7|10
1645658750000|2022-02-23 23:25:50|9258.6|9254.6|9257.7|9253.7|9258.6|9254.6|9257.7|9253.7|3
1645658760000|2022-02-23 23:26:00|9257.6|9253.6|9257.5|9253.5|9257.6|9254.6|9255.8|9251.8|22
1645658780000|2022-02-23 23:26:20|9255.3|9252.5|9257.4|9254.6|9257.4|9254.6|9255.3|9252.5|11
1645658790000|2022-02-23 23:26:30|9258|9255.2|9258.5|9255.7|9258.9|9256.1|9258|9255.2|2
1645658800000|2022-02-23 23:26:40|9258.4|9255.6|9259.5|9255.5|9259.6|9255.6|9258.4|9255.5|3
1645658810000|2022-02-23 23:26:50|9259.4|9256.6|9258.5|9254.5|9259.6|9256.6|9257.4|9254|8
1645658820000|2022-02-23 23:27:00|9261|9251|9258.5|9254.5|9261|9254.7|9257.4|9251|3
1645658830000|2022-02-23 23:27:10|9258.4|9255.6|9259.4|9256.6|9259.9|9257.1|9258.4|9255.6|3
1645658840000|2022-02-23 23:27:20|9260.4|9256.4|9260.4|9257.6|9260.5|9257.6|9260.4|9256.4|6
1645658850000|2022-02-23 23:27:30|9261.4|9257.4|9258.5|9255.7|9261.5|9257.7|9258.4|9255.5|22
1645658860000|2022-02-23 23:27:40|9258.4|9255.6|9257.4|9254.6|9258.4|9255.6|9255.6|9252.8|7
1645658870000|2022-02-23 23:27:50|9258.5|9254.5|9257.4|9254.6|9258.5|9254.6|9257.4|9254.5|6
1645658880000|2022-02-23 23:28:00|9257.5|9254.7|9256.4|9253.6|9261|9254.7|9256.4|9251|7
1645658890000|2022-02-23 23:28:10|9256.5|9253.7|9256.4|9253.6|9256.5|9253.7|9255.9|9253.1|0
1645658900000|2022-02-23 23:28:20|9255.9|9253.1|9255.9|9253.1|9255.9|9253.1|9255.9|9253.1|0
1645658910000|2022-02-23 23:28:30|9256|9253.2|9256.4|9253.6|9256.4|9253.6|9256|9253.2|2
1645658920000|2022-02-23 23:28:40|9256|9253.2|9256|9253.2|9256|9253.2|9256|9253.2|1
1645658930000|2022-02-23 23:28:50|9255.6|9252.8|9255|9252.2|9256|9253.2|9255|9252.2|4
1645658940000|2022-02-23 23:29:00|9254.9|9252.1|9249.6|9245.6|9254.9|9252.1|9249.4|9245.6|36
1645658950000|2022-02-23 23:29:10|9251.3|9247.3|9251.5|9247.5|9251.5|9247.7|9250.5|9246.7|1
1645658960000|2022-02-23 23:29:20||9248.7||9248.7||9248.7||9248.7|2
1645658970000|2022-02-23 23:29:30|9251.6|9248.8|9252|9249.2|9252|9249.2|9251.6|9248.8|0
1645658980000|2022-02-23 23:29:40|9251.6|9248.8|9251.1|9248.3|9251.6|9248.8|9251.1|9248.3|1
1645658990000|2022-02-23 23:29:50|9251.5|9248.7|9253|9250.2|9253|9250.2|9251.2|9248.4|9
1645659000000|2022-02-23 23:30:00|9252.9|9250.1|9254.6|9251.8|9254.6|9251.8|9252.5|9249.7|12
1645659010000|2022-02-23 23:30:10|9253.7|9250.9|9253|9250.2|9253.7|9250.9|9253|9250.2|2
1645659020000|2022-02-23 23:30:20|9254|9251.2|9254.6|9251.8|9255|9252.2|9254|9251.2|4
1645659030000|2022-02-23 23:30:30|9255|9252.2|9254.6|9251.8|9255|9252.2|9254.6|9251.8|0
1645659040000|2022-02-23 23:30:40|9254.1|9251.3|9253.1|9250.3|9254.1|9251.3|9253.1|9250.3|5
1645659050000|2022-02-23 23:30:50|9253.2|9250.4|9252.6|9249.8|9253.2|9250.4|9252.6|9249.8|5
1645659060000|2022-02-23 23:31:00|9252.7|9249.9|9252.2|9249.4|9252.7|9249.9|9251.8|9249|11
1645659070000|2022-02-23 23:31:10|9252.1|9249.3|9252.1|9249.3|9252.1|9249.3|9252.1|9249.3|4
1645659080000|2022-02-23 23:31:20|||||||||1
1645659090000|2022-02-23 23:31:30|||||||||10
1645659100000|2022-02-23 23:31:40|9251.7|9248.9|9252.1|9249.3|9252.1|9249.3|9251.7|9248.9|2
1645659120000|2022-02-23 23:32:00|||||||||1
1645659130000|2022-02-23 23:32:10|||||||||2
1645659140000|2022-02-23 23:32:20|9252.9|9250.1|9252.7|9249.9|9253.6|9250.8|9252.6|9249.8|11
1645659150000|2022-02-23 23:32:30|9252.6|9249.8|9254.5|9251.7|9254.5|9251.7|9252.6|9249.8|4
1645659160000|2022-02-23 23:32:40|9254.6|9251.8|9257.4|9254.6|9257.4|9254.6|9254.6|9251.8|13
1645659170000|2022-02-23 23:32:50|9257.2|9254.4|9255.9|9253.1|9257.2|9254.4|9255.9|9253.1|3
1645659180000|2022-02-23 23:33:00|9255.3|9252.5|9254.9|9252.1|9255.3|9252.5|9254.9|9252.1|6
1645659190000|2022-02-23 23:33:10|9255|9252.2|9254.9|9252.1|9255|9252.2|9254.9|9252.1|2
1645659200000|2022-02-23 23:33:20|9255.3|9252.5|9255.4|9252.6|9255.9|9253.1|9255.3|9252.5|4
1645659220000|2022-02-23 23:33:40|9255.8|9253|9256.4|9253.6|9256.4|9253.6|9255.8|9253|3
1645659240000|2022-02-23 23:34:00|9256.6|9252.6|9255.4|9252.6|9256.6|9253.2|9255.4|9252.6|1
1645659250000|2022-02-23 23:34:10|9255.8|9253|9255.3|9252.5|9255.8|9253|9254.9|9252.1|2
1645659270000|2022-02-23 23:34:30|9256.9|9254.1|9258|9255.2|9258.7|9255.9|9256.9|9254.1|11
1645659280000|2022-02-23 23:34:40|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|2
1645659290000|2022-02-23 23:34:50|9257|9254.2|9256.6|9253.8|9257|9254.2|9256.5|9253.7|3
1645659300000|2022-02-23 23:35:00|9256.5|9253.7|9256.5|9253.7|9256.5|9253.7|9256.5|9253.7|0
1645659310000|2022-02-23 23:35:10|9256.9|9254.1|9256|9253.2|9257|9254.2|9256|9253.2|1
1645659330000|2022-02-23 23:35:30|||||||||1
1645659340000|2022-02-23 23:35:40|9255.5|9252.7|9257|9254.2|9257|9254.2|9255.5|9252.7|2
1645659350000|2022-02-23 23:35:50|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|9257.5|9254.7|0
1645659360000|2022-02-23 23:36:00|9257.9|9255.1|9258|9255.2|9258|9255.2|9257.9|9255.1|5
1645659370000|2022-02-23 23:36:10|9258.4|9255.6|9259.5|9256.7|9259.5|9256.7|9258.4|9255.6|4
1645659380000|2022-02-23 23:36:20|9259.7|9255.7|9259.7|9255.7|9259.7|9255.7|9259.7|9255.7|2
1645659390000|2022-02-23 23:36:30|9259.6|9255.6|9258.5|9255.7|9259.6|9256.2|9258.2|9255.4|2
1645659400000|2022-02-23 23:36:40|9258.4|9255.6|9258|9255.2|9258.4|9255.6|9258|9255.2|1
1645659420000|2022-02-23 23:37:00|9257|9254.2|9257|9254.2|9257|9254.2|9257|9254.2|3
1645659430000|2022-02-23 23:37:10|9257.5|9254.7|9257.4|9254.6|9258|9255.2|9257.4|9254.6|1
1645659440000|2022-02-23 23:37:20|9258.5|9255.7|9263.2|9253.2|9263.2|9256.7|9258.5|9253.2|15
1645659450000|2022-02-23 23:37:30|9260.5|9257.7|9260.5|9257.7|9260.5|9257.7|9260.5|9257.7|0
1645659460000|2022-02-23 23:37:40|9260.1|9257.3|9260.1|9257.3|9260.1|9257.3|9260.1|9257.3|0
1645659470000|2022-02-23 23:37:50|9259.7|9256.9|9260.6|9257.8|9260.6|9257.8|9259.5|9256.7|2
1645659480000|2022-02-23 23:38:00|9260.2|9257.4|9259.5|9256.7|9260.2|9257.4|9259.4|9256.6|5
1645659500000|2022-02-23 23:38:20|9260|9257.2|9260|9257.2|9260|9257.2|9259.5|9256.7|3
1645659510000|2022-02-23 23:38:30|9259.6|9256.8|9257.5|9254.7|9259.6|9256.8|9257.5|9254.7|18
1645659520000|2022-02-23 23:38:40|9257.9|9255.1|9258|9255.2|9258|9255.2|9257.5|9254.7|1
1645659530000|2022-02-23 23:38:50|9257|9254.2|9257.5|9254.7|9257.5|9254.7|9257|9254.2|8
1645659560000|2022-02-23 23:39:20|9257|9254.2|9256.5|9253.7|9257|9254.2|9256.5|9253.7|4
1645659580000|2022-02-23 23:39:40|9256|9253.2|9256.5|9253.7|9257.5|9254.7|9255.5|9252.7|2
1645659590000|2022-02-23 23:39:50|9257.5|9254.7|9258|9255.2|9258|9255.2|9256.5|9253.7|2
1645659610000|2022-02-23 23:40:10|9258.2|9255.4|9257.3|9254.5|9258.2|9255.4|9256.4|9253.6|27
1645659620000|2022-02-23 23:40:20|9257.8|9255|9258.3|9255.5|9258.3|9255.5|9257.8|9255|1
1645659630000|2022-02-23 23:40:30|9258.7|9255.9|9258.4|9255.6|9258.7|9255.9|9258.4|9255.6|1
1645659640000|2022-02-23 23:40:40|9258.9|9256.1|9259.4|9256.6|9259.4|9256.6|9258.4|9255.6|6
1645659650000|2022-02-23 23:40:50|9259.7|9256.9|9258.9|9256.1|9260.9|9258.1|9258.5|9255.5|8
1645659660000|2022-02-23 23:41:00|9259.4|9256.6|9258.4|9255.6|9259.4|9256.6|9258.4|9255.6|2
1645659670000|2022-02-23 23:41:10|9258|9255.2|9258.9|9256.1|9258.9|9256.1|9257.9|9255.1|0
1645659680000|2022-02-23 23:41:20|9258.8|9256|9258.4|9255.6|9258.8|9256|9258.4|9255.6|3
1645659690000|2022-02-23 23:41:30|9258.8|9256|9258.9|9256.1|9258.9|9256.1|9258.8|9256|1
1645659700000|2022-02-23 23:41:40|9258.5|9255.7|9259.4|9256.6|9259.4|9256.6|9258.5|9255.7|3
1645659710000|2022-02-23 23:41:50|9258.9|9256.1|9259.9|9257.1|9259.9|9257.1|9258.5|9255.7|5
1645659720000|2022-02-23 23:42:00|9260|9257.2|9258.9|9256.1|9260.4|9257.6|9258.9|9256.1|8
1645659730000|2022-02-23 23:42:10|9258.8|9256|9258.4|9255.6|9258.8|9256|9257.9|9255.1|0
1645659740000|2022-02-23 23:42:20|9258|9255.2|9258.4|9255.6|9259|9256.2|9257.9|9255.1|3
1645659750000|2022-02-23 23:42:30|9257.9|9255.1|9257.9|9255.1|9257.9|9255.1|9257.9|9255.1|2
1645659760000|2022-02-23 23:42:40|9258|9255.2|9258.4|9255.6|9258.4|9255.6|9258|9255.2|2
1645659770000|2022-02-23 23:42:50|9258.9|9256.1|9258.5|9255.7|9258.9|9256.1|9257.9|9255.1|2
1645659780000|2022-02-23 23:43:00|9258.4|9255.6|9258|9255.2|9258.4|9255.6|9258|9255.2|0
1645659790000|2022-02-23 23:43:10|9258.4|9255.6|9258.9|9256.1|9258.9|9256.1|9258.4|9255.6|1
1645659810000|2022-02-23 23:43:30|9259.9|9257.1|9259.9|9257.1|9259.9|9257.1|9259.9|9257.1|9
1645659820000|2022-02-23 23:43:40|9259.5|9256.7|9259.4|9256.6|9259.5|9256.7|9259.4|9256.6|0
1645659830000|2022-02-23 23:43:50|9259.6|9256.8|9259.6|9256.8|9259.6|9256.8|9259.2|9256.4|3
1645659840000|2022-02-23 23:44:00|9259.1|9256.3|9258.4|9255.6|9259.6|9256.8|9257.9|9255.1|6
1645659850000|2022-02-23 23:44:10|9257.9|9255.1|9259.4|9256.6|9259.4|9256.6|9257.9|9255.1|5
1645659860000|2022-02-23 23:44:20|9259|9256.2|9258.4|9255.6|9259.4|9256.6|9257.9|9255.1|3
1645659870000|2022-02-23 23:44:30|9258.3|9255.5|9258.4|9255.6|9258.9|9256.1|9258.3|9255.5|3
1645659880000|2022-02-23 23:44:40|9257.9|9255.1|9258.9|9256.1|9258.9|9256.1|9257.9|9255.1|0
1645659890000|2022-02-23 23:44:50|9258.5|9255.7|9258.9|9256.1|9258.9|9256.1|9258.4|9255.6|6
1645659920000|2022-02-23 23:45:20|9259|9256.2|9261.4|9258.6|9262.4|9258.6|9257.1|9254.3|63
1645659930000|2022-02-23 23:45:30|9261.8|9259|9260.4|9257.6|9261.8|9259|9260.4|9257.6|1
1645659940000|2022-02-23 23:45:40|9260.8|9258|9260.4|9257.6|9260.8|9258|9260.4|9257.6|0
1645659950000|2022-02-23 23:45:50|||||||||2
1645659960000|2022-02-23 23:46:00|9260|9257.2|9259.4|9256.6|9260|9257.2|9259.4|9256.6|1
1645659970000|2022-02-23 23:46:10|9258.9|9256.1|9260.4|9257.6|9261.4|9258.6|9258.9|9256.1|2
1645659980000|2022-02-23 23:46:20|9259.9|9257.1|9259.4|9256.6|9259.9|9257.1|9259.4|9256.6|1
1645659990000|2022-02-23 23:46:30|9259.5|9256.7|9258.4|9255.6|9259.5|9256.7|9258.4|9255.6|1
1645660010000|2022-02-23 23:46:50|9258.9|9256.1|9258.9|9256.1|9258.9|9256.1|9258.9|9256.1|1
1645660020000|2022-02-23 23:47:00|9258.5|9255.7|9257.4|9254.6|9258.9|9256.1|9257.4|9254.6|3
1645660030000|2022-02-23 23:47:10|9257.9|9255.1|9255.4|9252.6|9257.9|9255.1|9254.9|9252.1|21
1645660040000|2022-02-23 23:47:20|9255.9|9253.1|9255.4|9252.6|9255.9|9253.1|9254.9|9252.1|4
1645660050000|2022-02-23 23:47:30|9255.9|9253.1|9257.4|9254.6|9257.4|9254.6|9255.4|9252.6|10
1645660070000|2022-02-23 23:47:50|9256.6|9253.8|9256.4|9253.6|9257.4|9254.6|9256.4|9253.6|0
1645660080000|2022-02-23 23:48:00|9256.5|9253.7|9256.4|9253.6|9257.5|9254.6|9256.4|9253.5|2
1645660090000|2022-02-23 23:48:10|9255.9|9253.1|9256.4|9253.6|9257.4|9254.6|9255.9|9253.1|2
1645660100000|2022-02-23 23:48:20|9255.9|9253.1|9255.9|9253.1|9256.3|9253.5|9255.9|9253.1|0
1645660110000|2022-02-23 23:48:30|9255.8|9253|9255|9252.2|9255.8|9253|9255|9252.2|1
1645660120000|2022-02-23 23:48:40|9254.9|9252.1|9254.5|9251.7|9254.9|9252.1|9254.5|9251.7|3
1645660130000|2022-02-23 23:48:50|9254|9251.2|9254.1|9251.3|9254.1|9251.3|9254|9251.2|3
1645660140000|2022-02-23 23:49:00|9254.5|9251.7|9254|9251.2|9254.5|9251.7|9254|9251.2|1
1645660150000|2022-02-23 23:49:10|9253.6|9250.8|9254.5|9251.7|9254.5|9251.7|9253.6|9250.8|5
1645660160000|2022-02-23 23:49:20|9254.9|9252.1|9252.7|9249.9|9254.9|9252.1|9252.6|9249.8|10
1645660170000|2022-02-23 23:49:30|9253.5|9250.7|9252.5|9249.7|9253.6|9250.8|9252.5|9249.7|9
1645660180000|2022-02-23 23:49:40|9252.4|9249.6|9252.4|9249.6|9252.4|9249.6|9252.4|9249.6|7
1645660200000|2022-02-23 23:50:00|9252.8|9250|9253.4|9250.6|9253.4|9250.6|9252.8|9250|1
1645660210000|2022-02-23 23:50:10|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|0
1645660220000|2022-02-23 23:50:20|9253.5|9250.7|9252.9|9250.1|9253.5|9250.7|9252.9|9250.1|3
1645660240000|2022-02-23 23:50:40|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|1
1645660250000|2022-02-23 23:50:50|9253|9250.2|9253.9|9251.1|9253.9|9251.1|9252.9|9250.1|1
1645660260000|2022-02-23 23:51:00|9253.4|9250.6|9252.9|9250.1|9253.4|9250.6|9252.9|9250.1|1
1645660270000|2022-02-23 23:51:10|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|1
1645660290000|2022-02-23 23:51:30|9253|9250.2|9253.4|9250.6|9253.4|9250.6|9252.4|9249.6|6
1645660300000|2022-02-23 23:51:40|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|1
1645660310000|2022-02-23 23:51:50|9254|9251.2|9252.9|9250.1|9254.4|9251.6|9252.9|9250.1|5
1645660320000|2022-02-23 23:52:00|9254.4|9251.6|9255.5|9251.5|9255.5|9252.1|9254.4|9251.5|11
1645660330000|2022-02-23 23:52:10|9254.5|9251.7|9254.4|9251.6|9254.5|9251.7|9253.9|9251.1|2
1645660340000|2022-02-23 23:52:20|9255.4|9252.6|9254.3|9251.5|9255.4|9252.6|9254.3|9251.5|5
1645660350000|2022-02-23 23:52:30|9254.4|9251.6|9254.4|9251.6|9254.4|9251.6|9254.4|9251.6|0
1645660360000|2022-02-23 23:52:40|9255.4|9252.6|9255.4|9252.6|9255.4|9252.6|9255.4|9252.6|0
1645660370000|2022-02-23 23:52:50|9255|9252.2|9254.9|9252.1|9255|9252.2|9254.9|9252.1|0
1645660380000|2022-02-23 23:53:00|9254.4|9251.6|9252.9|9250.1|9254.4|9251.6|9252.9|9250.1|11
1645660390000|2022-02-23 23:53:10|9253.1|9250.3|9254.4|9251.6|9254.8|9252|9253.1|9250.3|4
1645660400000|2022-02-23 23:53:20|9253.9|9251.1|9254.4|9251.6|9254.4|9251.6|9253.4|9250.6|2
1645660410000|2022-02-23 23:53:30|9253.6|9250.8|9253.4|9250.6|9253.6|9250.8|9253.4|9250.6|0
1645660430000|2022-02-23 23:53:50|9253|9250.2|9252.9|9250.1|9253.4|9250.6|9252.9|9250.1|1
1645660450000|2022-02-23 23:54:10|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|2
1645660460000|2022-02-23 23:54:20|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|0
1645660470000|2022-02-23 23:54:30|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|6
1645660480000|2022-02-23 23:54:40|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|9253.9|9251.1|0
1645660500000|2022-02-23 23:55:00|9253.4|9250.6|9253.9|9251.1|9253.9|9251.1|9253.4|9250.6|2
1645660540000|2022-02-23 23:55:40|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|9253.4|9250.6|1
1645660550000|2022-02-23 23:55:50|9253|9250.2|9252.9|9250.1|9253.4|9250.6|9252.9|9250.1|2
1645660560000|2022-02-23 23:56:00|||||||||2
1645743600000|2022-02-24 23:00:00|9301.9|9291.9|9300.6|9290.6|9301.9|9293.5|9295.6|9289|26
1645743610000|2022-02-24 23:00:10|9300.8|9290.8|9289.7|9286.9|9300.8|9293.9|9288.4|9283|42
1645743620000|2022-02-24 23:00:20|9289.2|9286.4|9291.6|9281.6|9293.1|9286.4|9287.6|9281.2|96
1645743630000|2022-02-24 23:00:30|9288.8|9286|9292.3|9288.3|9295.9|9288.3|9288.8|9282.3|22
1645743640000|2022-02-24 23:00:40|9292.4|9288.4|9296.8|9286.8|9296.8|9291.6|9292.2|9284.7|17
1645743650000|2022-02-24 23:00:50|9296.9|9286.9|9297|9293|9297.1|9293.1|9293.4|9286.9|12
1645743660000|2022-02-24 23:01:00|9296.9|9292.9|9296.9|9294.1|9296.9|9294.1|9294.9|9291|24
1645743670000|2022-02-24 23:01:10|9297.2|9294.4|9299.1|9296.3|9302.6|9296.7|9296.9|9291.6|8
1645743680000|2022-02-24 23:01:20|9299.3|9296.5|9299.2|9295.2|9302.8|9298.1|9299|9291.8|19
1645743690000|2022-02-24 23:01:30|9299.3|9295.3|9300.3|9296.3|9302.8|9297.1|9299.2|9291.6|10
1645743700000|2022-02-24 23:01:40|9300.5|9297.7|9305.9|9303.1|9305.9|9303.1|9300.5|9297.7|35
1645743710000|2022-02-24 23:01:50|9306.3|9303.5|9316.1|9312.1|9320.3|9312.3|9306|9303|68
1645743720000|2022-02-24 23:02:00|9318.7|9308.7|9320.3|9316.3|9324.6|9317.6|9315|9308.7|71
1645743730000|2022-02-24 23:02:10|9321.1|9317.1|9313.7|9303.7|9321.1|9317.3|9312.3|9303.3|43
1645743740000|2022-02-24 23:02:20|9312.8|9302.8|9311.8|9307.8|9315.5|9308|9309.3|9302.4|10
1645743750000|2022-02-24 23:02:30|9310.9|9308.1|9311.8|9307.8|9315.6|9310.4|9310.9|9304.5|8
1645743760000|2022-02-24 23:02:40|9310.5|9307.7|9311|9308.2|9311.4|9308.6|9310.5|9307.7|12
1645743770000|2022-02-24 23:02:50|9311.8|9307.8|9312.9|9310.1|9315.2|9310.1|9310.9|9304.8|8
1645743780000|2022-02-24 23:03:00|9313.1|9309.1|9317.6|9307.6|9319.1|9312.7|9311.6|9306.6|13
1645743790000|2022-02-24 23:03:10|9314.3|9310.3|9316.6|9312.6|9316.7|9313.4|9313.1|9310.1|4
1645743800000|2022-02-24 23:03:20|9316|9313.2|9319|9316.2|9319.1|9316.2|9316|9313.2|5
1645743810000|2022-02-24 23:03:30|9320|9316|9323|9320.2|9324.5|9320.2|9320|9314.5|16
1645743820000|2022-02-24 23:03:40|9324.7|9320.7|9328.1|9324.1|9328.8|9325.1|9324|9320.7|32
1645743830000|2022-02-24 23:03:50|9327.9|9325.1|9325|9321|9327.9|9325.1|9324.2|9321|17
1645743840000|2022-02-24 23:04:00|9326.8|9316.8|9315.1|9311.1|9328.1|9320.7|9314|9310.7|43
1645743850000|2022-02-24 23:04:10|9318.1|9315.3|9320.1|9316.1|9324.6|9318.1|9317.1|9310.6|15
1645743860000|2022-02-24 23:04:20|9321.6|9317.6|9328.1|9318.1|9328.1|9322.3|9321.6|9317.2|9
1645743870000|2022-02-24 23:04:30|9324.7|9320.7|9331.3|9321.3|9331.3|9323.9|9324.7|9317.2|16
1645743880000|2022-02-24 23:04:40|9331.7|9321.7|9331.6|9327.6|9333.6|9327.6|9327|9321.3|30
1645743890000|2022-02-24 23:04:50|9332.2|9329.4|9334.9|9330.9|9338.3|9333.6|9332.2|9328.1|33
1645743900000|2022-02-24 23:05:00|9335.5|9332.7|9336.4|9333.6|9338.1|9333.6|9333.2|9328.1|18
1645743910000|2022-02-24 23:05:10|9337.4|9333.4|9334.7|9331.9|9337.4|9333.6|9334.7|9331.9|23
1645743920000|2022-02-24 23:05:20|9335.4|9331.4|9334.5|9331.7|9336.4|9333.6|9334.4|9331.4|13
1645743930000|2022-02-24 23:05:30|9334.4|9331.6|9332.7|9329.9|9336.7|9333.7|9332.7|9329.9|26
1645743940000|2022-02-24 23:05:40|9333.5|9330.7|9335.7|9332.9|9335.7|9332.9|9333.5|9330.7|4
1645743950000|2022-02-24 23:05:50|9335.2|9332.4|9335.7|9332.9|9336.8|9333|9335.2|9332.4|1
1645743960000|2022-02-24 23:06:00|9335.5|9332.7|9336.7|9333.9|9336.7|9333.9|9333.8|9330.8|19
1645743970000|2022-02-24 23:06:10|9337.1|9334.3|9336.7|9333.9|9337.1|9334.3|9336.7|9333.9|2
1645743980000|2022-02-24 23:06:20|9336.2|9333.4|9329|9326.2|9336.6|9333.8|9329|9325|36
1645743990000|2022-02-24 23:06:30|9330.4|9326.4|9331|9328.2|9332.5|9329.6|9330.4|9326.4|21
1645744000000|2022-02-24 23:06:40|9335|9325|9332.6|9328.6|9335|9329.6|9331.5|9325|4
1645744010000|2022-02-24 23:06:50|9331.6|9328.8|9330.8|9326.8|9335.2|9328.8|9330.8|9322.9|17
1645744020000|2022-02-24 23:07:00|9327.7|9324.9|9331.7|9328.9|9331.7|9328.9|9327.7|9324.9|17
1645744030000|2022-02-24 23:07:10|9332|9329.2|9330.2|9326.2|9332|9329.2|9330|9326.2|9
1645744040000|2022-02-24 23:07:20|9330.1|9326.1|9330.8|9328|9331|9328.2|9330|9326.1|1
1645744050000|2022-02-24 23:07:30|9330.9|9328.1|9328|9324|9331|9328.1|9328|9324|4
1645744060000|2022-02-24 23:07:40|9327.8|9325|9330|9326|9330.4|9327.6|9327.8|9324|11
1645744070000|2022-02-24 23:07:50|9329.7|9325.7|9329.2|9326.4|9329.7|9326.4|9326.2|9323.4|19
1645744080000|2022-02-24 23:08:00|9330.3|9326.3|9330.4|9327.6|9334|9328.6|9329.5|9322.8|16
1645744090000|2022-02-24 23:08:10|9330.5|9327.7|9328.6|9324.6|9330.5|9327.7|9327|9324.2|12
1645744100000|2022-02-24 23:08:20|9328.7|9324.7|9326.8|9322.8|9333.2|9326.6|9326.8|9322.8|42
1645744110000|2022-02-24 23:08:30|9326.9|9322.9|9330.9|9326.9|9333.2|9327|9326.9|9322.9|15
1645744120000|2022-02-24 23:08:40|9329.8|9327|9332|9329.2|9334.6|9329.2|9329.8|9323.8|11
1645744130000|2022-02-24 23:08:50|9332.5|9329.7|9332.8|9330|9332.9|9330|9332|9328.9|2
1645744140000|2022-02-24 23:09:00|9333|9330.2|9331.2|9327.2|9337.4|9330.8|9330.2|9326.8|23
1645744150000|2022-02-24 23:09:10|9330|9326.9|9334.3|9330.3|9336.8|9330.3|9330|9324.6|12
1645744160000|2022-02-24 23:09:20|9335.1|9331.1|9336.3|9332.3|9338.4|9332.3|9333.7|9328.4|4
1645744170000|2022-02-24 23:09:30|9337.2|9333.2|9345.6|9342.8|9347.5|9343.7|9336.2|9330.6|81
1645744180000|2022-02-24 23:09:40|9346.6|9342.6|9346.1|9343.3|9346.7|9343.7|9346.1|9342.6|4
1645744190000|2022-02-24 23:09:50|9346.5|9343.7|9352.1|9348.1|9352.1|9348.7|9346.5|9343.5|29
1645744200000|2022-02-24 23:10:00|9351.1|9348.3|9350.8|9348|9352.1|9348.5|9350.8|9348|7
1645744210000|2022-02-24 23:10:10|9351.2|9348.4|9351.3|9348.5|9351.3|9348.5|9351.2|9348.4|4
1645744220000|2022-02-24 23:10:20|9352.2|9349.4|9352.3|9349.5|9352.3|9349.5|9352.2|9349.4|4
1645744230000|2022-02-24 23:10:30|9352.6|9349.8|9352.2|9349.4|9352.6|9349.8|9351.7|9348.9|19
1645744240000|2022-02-24 23:10:40|9352.6|9349.8|9352.2|9349.4|9352.6|9349.8|9352.1|9349.3|7
1645744250000|2022-02-24 23:10:50|9352.1|9349.3|9351.9|9349.1|9352.6|9349.8|9351.9|9349.1|4
1645744260000|2022-02-24 23:11:00|9351.1|9348.3|9348.9|9344.9|9351.9|9348.3|9339.8|9337|72
1645744270000|2022-02-24 23:11:10|9351.5|9341.5|9349.8|9345.8|9352.3|9345.8|9348.8|9341.4|4
1645744280000|2022-02-24 23:11:20|9348.8|9346|9350.1|9347.3|9352.3|9348.3|9348.8|9345.4|22
1645744290000|2022-02-24 23:11:30|9350.6|9347.8|9351.1|9348.3|9351.1|9348.3|9349.9|9346.2|5
1645744300000|2022-02-24 23:11:40|9352|9348|9353.1|9350.3|9353.1|9350.3|9351.8|9347.8|4
1645744310000|2022-02-24 23:11:50|9353.8|9351|9356.9|9352.9|9356.9|9353.1|9353.8|9351|17
1645744320000|2022-02-24 23:12:00|9354.9|9352.1|9355.9|9353.1|9355.9|9353.1|9354.4|9351.6|10
1645744330000|2022-02-24 23:12:10|9356.1|9353.3|9356.1|9353.3|9356.3|9353.3|9355.8|9352|3
1645744340000|2022-02-24 23:12:20|9357.2|9353.2|9359.9|9357.1|9360.4|9357.6|9356.1|9353.2|31
1645744350000|2022-02-24 23:12:30|9359.2|9356.4|9356.3|9352.3|9360|9357|9355.2|9352.3|23
1645744360000|2022-02-24 23:12:40|9355.3|9352.5|9358.5|9354.5|9358.5|9355.7|9355.3|9352.3|10
1645744370000|2022-02-24 23:12:50|9357.2|9354.4|9357.1|9354.3|9361.7|9354.4|9357.1|9351.5|2
1645744380000|2022-02-24 23:13:00|9358.2|9354.2|9350.1|9346.1|9360.8|9354.2|9348|9342.8|11
1645744390000|2022-02-24 23:13:10|9349.9|9345.9|9349.8|9347|9349.9|9347|9349.8|9345.9|1
1645744400000|2022-02-24 23:13:20|9350.8|9346.8|9353.4|9343.4|9353.4|9346.9|9347.9|9341.4|7
1645744410000|2022-02-24 23:13:30|9349.8|9347|9350.9|9346.9|9353.4|9349.3|9349.8|9343.4|4
1645744420000|2022-02-24 23:13:40|9350.8|9348|9351.8|9349|9351.8|9349|9349.9|9346.5|8
1645744430000|2022-02-24 23:13:50|9352.9|9348.9|9356.7|9352.7|9359.3|9352.8|9352.9|9348.9|20
1645744440000|2022-02-24 23:14:00|9359.2|9349.2|9357.2|9353.2|9359.2|9353.8|9356.6|9349.2|3
1645744450000|2022-02-24 23:14:10|9357.6|9353.6|9360.7|9357.9|9361.3|9357.9|9356.6|9353.2|20
1645744460000|2022-02-24 23:14:20|9362.3|9359.5|9378.1|9375.3|9388.9|9385.1|9362.3|9359.5|343
1645744470000|2022-02-24 23:14:30|9379.1|9375.1|9376.4|9372.4|9381.2|9376.2|9373|9366.7|65
1645744480000|2022-02-24 23:14:40|9376.8|9373.6|9367.1|9363.1|9377.3|9374.5|9365.4|9361.4|51
1645744490000|2022-02-24 23:14:50|9367.3|9364.5|9380.9|9376.9|9380.9|9377.5|9367.3|9363.3|50
1645744500000|2022-02-24 23:15:00|9381.4|9377.4|9385.9|9375.9|9385.9|9378.5|9378.1|9371.7|18
1645744510000|2022-02-24 23:15:10|9383.4|9379.4|9380.4|9377.6|9386.9|9380.5|9380.2|9375.1|18
1645744520000|2022-02-24 23:15:20|9381.4|9377.4|9381.4|9378.6|9382.1|9378.6|9380.3|9377.2|6
1645744530000|2022-02-24 23:15:30|9382.4|9378.4|9381.8|9379|9382.4|9379|9380.3|9377.4|2
1645744540000|2022-02-24 23:15:40|9381.3|9378.5|9380.8|9378|9381.3|9378.5|9380.8|9378|5
1645744550000|2022-02-24 23:15:50|9381.3|9378.5|9389.4|9379.4|9389.4|9381.6|9381.3|9378.2|8
1645744560000|2022-02-24 23:16:00|9387.1|9384.3|9391.6|9381.6|9392|9386.2|9387.1|9381.6|22
1645744570000|2022-02-24 23:16:10|9389|9385|9393.3|9389.3|9393.3|9389.3|9388.9|9385|24
1645744580000|2022-02-24 23:16:20|9394.1|9390.1|9424.4|9420.4|9425.4|9421.4|9394.1|9390.1|149
1645744590000|2022-02-24 23:16:30|9425.4|9421.4|9427.6|9424.8|9430.7|9425.2|9424.4|9417.9|68
1645744600000|2022-02-24 23:16:40|9428|9425.2|9431.2|9427.2|9434.2|9428.8|9428|9422.3|25
1645744610000|2022-02-24 23:16:50|9431.3|9427.3|9439.2|9436.4|9443.7|9437.2|9429.6|9424.7|95
1645744620000|2022-02-24 23:17:00|9440.1|9437.3|9429.8|9427|9440.1|9437.3|9429.8|9427|44
1645744630000|2022-02-24 23:17:10|9429.3|9426.5|9421.3|9418.5|9429.3|9426.5|9413.8|9411|96
1645744640000|2022-02-24 23:17:20|9424.9|9414.9|9418.6|9414.6|9428.7|9423.3|9416.6|9411.1|51
1645744650000|2022-02-24 23:17:30|9421.2|9411.2|9427.8|9417.8|9427.8|9422.4|9418.4|9411.2|28
1645744660000|2022-02-24 23:17:40|9427.7|9417.7|9435.4|9425.4|9438.8|9429.7|9427.3|9417.7|27
1645744670000|2022-02-24 23:17:50|9433.7|9429.7|9457|9447|9457|9448.2|9433.7|9427.2|51
1645744680000|2022-02-24 23:18:00|9457.8|9447.8|9464|9454|9483.1|9476.9|9455.9|9445.9|100
1645744690000|2022-02-24 23:18:10|9463.6|9453.6|9467.4|9463.4|9470.9|9464.4|9460.9|9453.6|38
1645744700000|2022-02-24 23:18:20|9467.3|9463.3|9465.7|9461.7|9470.1|9467.1|9465.7|9459.2|28
1645744710000|2022-02-24 23:18:30|9466.1|9463.3|9468.7|9464.7|9472.5|9464.7|9465.3|9459.2|15
1645744720000|2022-02-24 23:18:40|9468.8|9464.8|9505.2|9495.2|9505.2|9499|9468.8|9462.2|155
1645744730000|2022-02-24 23:18:50|9501.4|9497.4|9500.6|9490.6|9504.8|9498.5|9491|9486.3|52
1645744740000|2022-02-24 23:19:00|9499.4|9489.4|9496|9493.2|9499.8|9494.9|9495.3|9489.4|15
1645744750000|2022-02-24 23:19:10|9494.9|9492.1|9476.7|9466.7|9495.4|9492.1|9471|9466|98
1645744760000|2022-02-24 23:19:20|9476.6|9466.6|9438.4|9428.4|9476.6|9466.6|9431.8|9427|328
1645744770000|2022-02-24 23:19:30|9438.8|9428.8|9433.9|9429.9|9445.3|9435.5|9432.7|9424.9|56
1645744780000|2022-02-24 23:19:40|9438.4|9428.4|9433.3|9430.5|9438.4|9430.5|9430.8|9427.9|21
1645744790000|2022-02-24 23:19:50|9433.1|9430.3|9439.4|9429.4|9440.7|9432.9|9432.3|9427.9|28
1645744800000|2022-02-24 23:20:00|9436.8|9432.8|9448|9444|9448|9444|9436.8|9429.9|31
1645744810000|2022-02-24 23:20:10|9447|9444.2|9463.7|9459.7|9467.9|9460.1|9444.9|9439.6|41
1645744820000|2022-02-24 23:20:20|9462.1|9459.3|9452.4|9449.6|9468.2|9460.7|9452.2|9447.9|45
1645744830000|2022-02-24 23:20:30|9452.6|9449.8|9455.2|9445.2|9455.2|9449.8|9451.4|9444.2|16
1645744840000|2022-02-24 23:20:40|9450.4|9447.6|9457.5|9453.5|9459.8|9453.5|9450.4|9445.2|13
1645744850000|2022-02-24 23:20:50|9457.7|9453.7|9460.6|9450.6|9461.1|9453.7|9457.3|9450.1|18
1645744860000|2022-02-24 23:21:00|9458.1|9454.1|9459.9|9455.9|9461.5|9456.7|9456.5|9451.5|12
1645744870000|2022-02-24 23:21:10|9458.9|9456.1|9462.1|9458.1|9468.1|9459.5|9458.9|9452.4|32
1645744880000|2022-02-24 23:21:20|9461.8|9457.8|9459.6|9449.6|9463.1|9459.1|9456|9449.6|22
1645744890000|2022-02-24 23:21:30|9456.2|9452.2|9459.3|9449.3|9459.8|9452.2|9456.2|9449.2|10
1645744900000|2022-02-24 23:21:40|9456.6|9452.6|9460.5|9450.5|9460.5|9452.6|9456.6|9449.8|2
1645744910000|2022-02-24 23:21:50|9460.4|9450.4|9459.3|9449.3|9460.4|9452.2|9456.2|9449.3|9
1645744920000|2022-02-24 23:22:00|9458.5|9448.5|9454|9444|9458.5|9448.6|9446.4|9441.5|69
1645744930000|2022-02-24 23:22:10|9450|9446|9448.5|9438.5|9450|9446|9443.9|9436.5|158
1645744940000|2022-02-24 23:22:20|9446|9443.2|9445.4|9442.6|9447.1|9443.2|9444.5|9436.6|10
1645744950000|2022-02-24 23:22:30|9445.5|9442.7|9440.5|9437.7|9448.1|9442.7|9440.5|9436.6|10
1645744960000|2022-02-24 23:22:40|9439.5|9436.7|9447.5|9437.5|9447.6|9440|9439.5|9436.7|44
1645744970000|2022-02-24 23:22:50|9444|9440|9444.5|9434.5|9444.5|9440|9438.7|9434.5|28
1645744980000|2022-02-24 23:23:00|9444.2|9434.2|9431.6|9428.8|9444.2|9436.2|9431.3|9428.5|131
1645744990000|2022-02-24 23:23:10|9431.3|9428.5|9437.2|9427.2|9437.2|9428.8|9431.1|9427.1|24
1645745000000|2022-02-24 23:23:20|9434.7|9430.7|9433.1|9429.1|9438.2|9431.2|9431.9|9428.2|22
1645745010000|2022-02-24 23:23:30|9433|9429|9433.2|9429.2|9433.2|9429.4|9431.6|9428.8|5
1645745020000|2022-02-24 23:23:40|9433|9430.2|9432.5|9429.7|9433|9430.2|9432.5|9429.7|1
1645745030000|2022-02-24 23:23:50|9432.9|9430.1|9437.5|9427.5|9437.5|9432.6|9432.9|9427.4|6
1645745040000|2022-02-24 23:24:00|9434.9|9430.9|9435.6|9431.6|9439|9432.2|9433.9|9427.6|7
1645745050000|2022-02-24 23:24:10|9435.9|9431.9|9439.3|9429.3|9439.3|9433.9|9435.9|9429.3|3
1645745060000|2022-02-24 23:24:20|9435.9|9431.9|9435.4|9432.6|9435.9|9432.6|9435.3|9431.5|3
1645745070000|2022-02-24 23:24:30|9438.4|9428.4|9437.6|9427.6|9440.1|9433|9434.9|9424.9|68
1645745080000|2022-02-24 23:24:40|9438|9428|9438|9428|9438|9432|9435.6|9427.5|5
1645745090000|2022-02-24 23:24:50|9438.5|9428.5|9439.9|9437.1|9441|9437.2|9438.4|9428.5|26
1645745100000|2022-02-24 23:25:00|9441.2|9431.2|9436.9|9434.1|9441.2|9435.4|9435.8|9430|16
1645745110000|2022-02-24 23:25:10|9436.1|9433.3|9435.9|9433.1|9437|9433.3|9435.9|9432.9|5
1645745120000|2022-02-24 23:25:20|9435.5|9432.7|9435.4|9432.6|9435.5|9432.7|9435.4|9432.6|0
1645745130000|2022-02-24 23:25:30|9434.9|9432.1|9435.4|9432.6|9435.4|9432.6|9434.9|9432.1|1
1645745140000|2022-02-24 23:25:40|9435.1|9432.3|9432.4|9429.6|9435.1|9432.3|9432.4|9429.6|12
1645745150000|2022-02-24 23:25:50|9430.9|9428.1|9422.7|9419.9|9432.4|9429.6|9422.7|9419.5|112
1645745160000|2022-02-24 23:26:00|9423.1|9420.3|9417.1|9414.3|9426.7|9420.4|9416.8|9414|60
1645745170000|2022-02-24 23:26:10|9416.7|9413.9|9414.2|9410.2|9417.7|9414.9|9412.5|9409.7|51
1645745180000|2022-02-24 23:26:20|9417.7|9407.7|9418.2|9414.2|9418.2|9415.2|9412.7|9407.7|9
1645745190000|2022-02-24 23:26:30|9418.1|9414.1|9418.1|9414.1|9418.1|9414.2|9415|9412|5
1645745200000|2022-02-24 23:26:40|9418|9415.2|9417.9|9415.1|9418.1|9415.2|9415.9|9412.1|18
1645745210000|2022-02-24 23:26:50|9418.5|9415.7|9417.4|9414.6|9418.5|9415.7|9417.4|9413.5|42
1645745220000|2022-02-24 23:27:00|9417|9414.2|9417.4|9414.6|9417.6|9414.6|9414.6|9411.8|14
1645745230000|2022-02-24 23:27:10|9417.5|9414.7|9418.1|9415.3|9418.1|9415.3|9417.5|9414.7|79
1645745240000|2022-02-24 23:27:20|9419.5|9415.5|9428.5|9418.5|9430.1|9425.6|9419.3|9415.5|45
1645745250000|2022-02-24 23:27:30|9428.9|9418.9|9425.5|9422.7|9428.9|9423.9|9425.5|9418.5|5
1645745260000|2022-02-24 23:27:40|9425.9|9423.1|9422.6|9419.8|9429.2|9423.1|9422.6|9417|24
1645745270000|2022-02-24 23:27:50|9422.4|9419.6|9425|9415|9425.1|9419.6|9422.4|9415|2
1645745280000|2022-02-24 23:28:00|9424.2|9414.2|9417.3|9414.5|9424.2|9417.5|9417.3|9412.1|9
1645745290000|2022-02-24 23:28:10|9417.4|9414.6|9417.5|9413.5|9417.6|9414.6|9417.3|9413.5|2
1645745300000|2022-02-24 23:28:20|9416.4|9413.6|9405|9395|9416.6|9413.6|9401.5|9393.8|24
1645745310000|2022-02-24 23:28:30|9406.1|9396.1|9405|9402.2|9407.8|9402.2|9405|9396.1|10
1645745320000|2022-02-24 23:28:40|9405.7|9402.9|9395.8|9385.8|9406|9402.9|9393|9385|62
1645745330000|2022-02-24 23:28:50|9391|9388.2|9395.2|9385.2|9400.3|9392.5|9391|9385.2|33
1645745340000|2022-02-24 23:29:00|9395.1|9385.1|9381.1|9377.1|9395.1|9385.3|9380|9375.7|77
1645745350000|2022-02-24 23:29:10|9381|9378.2|9376.1|9372.1|9381.7|9378.2|9376.1|9371.6|55
1645745360000|2022-02-24 23:29:20|9381|9378.2|9387.1|9377.1|9387.1|9378.2|9381|9376.5|25
1645745370000|2022-02-24 23:29:30|9388.2|9378.2|9394.6|9390.6|9394.6|9390.6|9386.9|9378.2|21
1645745380000|2022-02-24 23:29:40|9393.6|9390.8|9401|9397|9405|9397.1|9393.6|9389.5|12
1645745390000|2022-02-24 23:29:50|9401.1|9397.1|9405|9401|9407|9401|9401.1|9394.6|7
1645745400000|2022-02-24 23:30:00|9410.3|9400.3|9400.2|9397.4|9415.1|9408.8|9397.7|9394.9|44
1645745410000|2022-02-24 23:30:10|9400|9397.2|9394.7|9391.9|9401.7|9397.2|9394.7|9391.4|27
1645745420000|2022-02-24 23:30:20|9393.7|9389.7|9402.8|9398.8|9405.5|9398.8|9393.6|9389.7|11
1645745430000|2022-02-24 23:30:30|9401.7|9398.9|9395.9|9393.1|9405|9398.9|9395.5|9392.1|7
1645745440000|2022-02-24 23:30:40|9396|9393.2|9402.9|9400.1|9404.3|9400.1|9396|9393.2|21
1645745450000|2022-02-24 23:30:50|9403.1|9399.1|9404.7|9394.7|9404.7|9399.2|9401.9|9394.7|3
1645745460000|2022-02-24 23:31:00|9404.6|9394.6|9396.8|9394|9404.6|9394.9|9396.8|9392.3|1
1645745470000|2022-02-24 23:31:10|9396.1|9393.3|9395.6|9385.6|9396.1|9393.3|9390.7|9382.9|27
1645745480000|2022-02-24 23:31:20|9395.2|9385.2|9396.1|9386.1|9400.1|9392.2|9394.3|9385.1|32
1645745490000|2022-02-24 23:31:30|9391.5|9387.5|9387.3|9377.3|9393.6|9387.5|9384.3|9377.3|14
1645745500000|2022-02-24 23:31:40|9383.9|9379.9|9381.1|9377.1|9385.4|9380.2|9379.5|9374.2|10
1645745510000|2022-02-24 23:31:50|9380|9377.2|9387.7|9384.9|9390.4|9384.9|9380|9376.9|9
1645745520000|2022-02-24 23:32:00|9387.9|9383.9|9386.8|9384|9387.9|9384.4|9386.8|9383.9|2
1645745530000|2022-02-24 23:32:10|9389.4|9385.4|9395.4|9385.4|9395.4|9387.7|9389.4|9383.2|10
1645745540000|2022-02-24 23:32:20|9392.1|9388.1|9390.9|9386.9|9392.1|9388.2|9390.9|9386.9|1
1645745550000|2022-02-24 23:32:30|9392|9382|9382.9|9378.9|9392|9385.6|9382.9|9378.9|5
1645745560000|2022-02-24 23:32:40|9369.8|9365.8|9362.7|9358.7|9373.4|9365.8|9356.5|9349|179
1645745570000|2022-02-24 23:32:50|9367.6|9357.6|9379.5|9376.7|9387.1|9378.6|9366.6|9357.6|14
1645745580000|2022-02-24 23:33:00|9381.6|9371.6|9370.1|9360.1|9381.6|9371.6|9369.6|9359.6|9
1645745590000|2022-02-24 23:33:10|9367.6|9363.6|9367.3|9357.3|9369.6|9365.2|9366.3|9356.3|9
1645745600000|2022-02-24 23:33:20|9365.6|9361.6|9364.4|9361.6|9369.7|9362.6|9364.4|9357.1|4
1645745610000|2022-02-24 23:33:30|9369.2|9359.2|9370.3|9360.3|9370.3|9362.7|9366.7|9359.2|3
1645745620000|2022-02-24 23:33:40|9367|9363|9366.6|9362.6|9367|9363|9365.5|9362.6|5
1645745630000|2022-02-24 23:33:50|9370|9360|9373.2|9363.2|9373.2|9365.2|9366.7|9360|20
1645745640000|2022-02-24 23:34:00|9370.8|9368|9374.2|9364.2|9374.7|9368.7|9369.5|9363.1|12
1645745650000|2022-02-24 23:34:10|9374.7|9364.7|9372.7|9368.7|9376|9368.7|9371.2|9364.7|2
1645745660000|2022-02-24 23:34:20|9372.6|9368.6|9375.7|9371.7|9375.7|9371.7|9372.6|9365.2|4
1645745670000|2022-02-24 23:34:30|9375.5|9372.7|9376.1|9366.1|9376.4|9372.7|9374|9366.1|14
1645745680000|2022-02-24 23:34:40|9373.5|9369.5|9374.5|9370.5|9374.5|9371.2|9373.5|9369.5|7
1645745690000|2022-02-24 23:34:50|9374.7|9370.7|9378.5|9375.7|9380.7|9375.7|9374.7|9368.2|4
1645745700000|2022-02-24 23:35:00|9379|9376.2|9378.7|9375.9|9379|9376.2|9378.6|9375.8|16
1645745710000|2022-02-24 23:35:10|9379.1|9376.3|9379.1|9376.3|9379.1|9376.3|9379.1|9376.3|8
1645745720000|2022-02-24 23:35:20|9379|9376.2|9379.1|9376.3|9379.1|9376.3|9379|9376.2|3
1645745730000|2022-02-24 23:35:30|9381.6|9371.6|9371.6|9368.8|9381.6|9374.7|9371.6|9368.8|35
1645745740000|2022-02-24 23:35:40|9372.6|9368.6|9374.8|9370.8|9376.8|9370.8|9372.6|9366.1|4
1645745750000|2022-02-24 23:35:50|9378.8|9368.8|9375.8|9371.8|9378.8|9372.8|9374.7|9368.8|2
1645745760000|2022-02-24 23:36:00|9379.3|9369.3|9377.1|9374.3|9379.3|9374.8|9376.3|9369.3|3
1645745770000|2022-02-24 23:36:10|9377.2|9374.4|9385.7|9382.9|9385.7|9382.9|9377.2|9374.4|44
1645745780000|2022-02-24 23:36:20|9385.8|9383|9390.5|9387.7|9390.5|9387.7|9385.8|9380.3|33
1645745790000|2022-02-24 23:36:30|9390.1|9387.3|9390.5|9387.7|9390.5|9387.7|9389.4|9385.7|9
1645745800000|2022-02-24 23:36:40|9390.9|9388.1|9387.3|9377.3|9390.9|9388.1|9387.3|9377.3|25
1645745810000|2022-02-24 23:36:50|9383.9|9379.9|9383.8|9379.8|9383.9|9379.9|9383.8|9379.8|0
1645745820000|2022-02-24 23:37:00|9383.1|9379.1|9380.7|9377.9|9383.1|9379.1|9378.8|9374.8|18
1645745830000|2022-02-24 23:37:10|9381.1|9378.3|9385.7|9382.9|9387.4|9382.9|9381.1|9376.3|16
1645745840000|2022-02-24 23:37:20|9386.8|9384|9387.2|9384.4|9387.2|9384.4|9386.8|9384|2
1645745850000|2022-02-24 23:37:30|9388.8|9384.8|9393.6|9390.8|9394.4|9391|9388.8|9383.7|19
1645745860000|2022-02-24 23:37:40|9394|9391.2|9391.8|9387.8|9396.4|9391.2|9391.5|9386.2|29
1645745870000|2022-02-24 23:37:50|9391.6|9388.8|9392.4|9389.6|9394.6|9389.6|9390.7|9383.8|8
1645745880000|2022-02-24 23:38:00|9391.8|9387.8|9391.7|9387.7|9395.1|9387.8|9391.7|9385.1|6
1645745890000|2022-02-24 23:38:10|9391.8|9387.8|9394.2|9384.2|9394.3|9387.8|9391.7|9384.2|3
1645745900000|2022-02-24 23:38:20|9390.8|9386.8|9397.2|9387.2|9397.2|9389.7|9390.8|9384.3|19
1645745910000|2022-02-24 23:38:30|9394.7|9390.7|9394.5|9391.7|9398.5|9391.7|9394.5|9387.7|4
1645745920000|2022-02-24 23:38:40|9395.6|9391.6|9396.5|9393.7|9396.6|9393.7|9395.4|9391.6|3
1645745930000|2022-02-24 23:38:50|9398.3|9394.3|9401.1|9391.1|9401.1|9395.8|9398.3|9391.1|11
1645745940000|2022-02-24 23:39:00|9398.5|9394.5|9398.6|9394.6|9398.6|9394.6|9398.5|9394.5|3
1645745950000|2022-02-24 23:39:10|9397.6|9394.8|9397.5|9394.7|9397.6|9394.8|9397.5|9394.7|3
1645745960000|2022-02-24 23:39:20|9397.7|9393.7|9397.2|9387.2|9397.7|9393.7|9394.5|9387.1|9
1645745970000|2022-02-24 23:39:30|9397.1|9387.1|9391.5|9388.7|9397.1|9388.7|9391.5|9387.1|2
1645745980000|2022-02-24 23:39:40|9396.3|9386.3|9394.6|9390.6|9396.3|9390.6|9392.1|9386.3|4
1645745990000|2022-02-24 23:39:50|9394.8|9392|9398.6|9388.6|9398.6|9392.6|9394.8|9388.6|7
1645746000000|2022-02-24 23:40:00|9398.7|9388.7|9398.2|9388.2|9398.7|9388.7|9398.2|9388.2|3
1645746010000|2022-02-24 23:40:10|9395.6|9391.6|9391.7|9381.7|9398.2|9391.8|9389.5|9381.7|24
1645746020000|2022-02-24 23:40:20|9392.1|9382.1|9390.3|9380.3|9392.2|9385.8|9387.8|9380.3|11
1645746030000|2022-02-24 23:40:30|9387.8|9383.8|9393.8|9383.8|9393.8|9383.8|9387.8|9383.1|5
1645746040000|2022-02-24 23:40:40|9393.4|9383.4|9393.8|9383.8|9393.8|9383.8|9393.3|9383.3|2
1645746050000|2022-02-24 23:40:50|||||||||1
1645746060000|2022-02-24 23:41:00|9389.7|9386.9|9389.7|9386.9|9389.7|9386.9|9389.7|9386.9|1
1645746070000|2022-02-24 23:41:10|9389.8|9387|9392.8|9388.8|9394.3|9390.3|9389.8|9384.3|11
1645746080000|2022-02-24 23:41:20|9391.8|9389|9391.7|9388.9|9392.8|9389|9391.7|9388.3|2
1645746090000|2022-02-24 23:41:30|9394.3|9387.7|9391.7|9387.7|9395.3|9388.3|9391.7|9384.3|7
1645746100000|2022-02-24 23:41:40|9391.8|9387.8|9392.7|9389.9|9393|9390.2|9391.8|9387.8|13
1645746110000|2022-02-24 23:41:50|9392.2|9389.4|9392.7|9389.9|9392.7|9389.9|9392.2|9389.4|1
1645746120000|2022-02-24 23:42:00|9392.3|9389.5|9390.7|9387.9|9395.2|9389.5|9390.7|9385.2|5
1645746130000|2022-02-24 23:42:10|9390.9|9386.9|9390.8|9386.8|9393.2|9386.9|9389.7|9383.2|6
1645746140000|2022-02-24 23:42:20|9394.3|9384.3|9394.8|9384.8|9394.8|9384.8|9394.3|9384.3|3
1645746150000|2022-02-24 23:42:30|9392.8|9390|9391.7|9388.9|9394|9391.2|9391.7|9387.8|6
1645746160000|2022-02-24 23:42:40|9391.8|9389|9391.8|9389|9391.8|9389|9391.8|9389|0
1645746170000|2022-02-24 23:42:50|9394.6|9384.6|9391.7|9388.9|9394.6|9388.9|9391.5|9384.3|6
1645746180000|2022-02-24 23:43:00|9391.8|9387.8|9392.2|9389.4|9392.2|9389.4|9391.7|9387.8|1
1645746190000|2022-02-24 23:43:10|9394.3|9390.3|9400.8|9390.8|9400.8|9390.8|9394.3|9390.1|31
1645746200000|2022-02-24 23:43:20|9401.2|9391.2|9400.8|9390.8|9401.2|9391.2|9400.8|9390.8|3
1645746210000|2022-02-24 23:43:30|||||||||2
1645746220000|2022-02-24 23:43:40|9400.4|9390.4|9391.8|9387.8|9400.4|9392.8|9391.7|9387.3|15
1645746230000|2022-02-24 23:43:50|9391.7|9388.9|9392.7|9389.9|9393.8|9390.4|9391.7|9388.9|5
1645746240000|2022-02-24 23:44:00|9392.6|9389.8|9391.8|9387.8|9392.8|9389.8|9391.8|9387.8|6
1645746250000|2022-02-24 23:44:10|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|4
1645746260000|2022-02-24 23:44:20|9391.7|9387.7|9387.2|9384.4|9394.3|9387.7|9387.2|9381.1|19
1645746270000|2022-02-24 23:44:30|9387.7|9384.9|9392.8|9388.8|9394.3|9388.8|9387.7|9384.2|16
1645746280000|2022-02-24 23:44:40|9397.7|9393.7|9396.8|9392.8|9399.4|9395.9|9396.8|9389.4|20
1645746290000|2022-02-24 23:44:50|9395.8|9393|9393.7|9390.9|9395.8|9393|9393.7|9390.8|4
1645746300000|2022-02-24 23:45:00|9393.3|9390.5|9387.7|9384.9|9394.2|9391.4|9387.7|9384.7|18
1645746310000|2022-02-24 23:45:10|9390.3|9380.3|9383.8|9381|9390.3|9382.9|9383.4|9379.9|29
1645746320000|2022-02-24 23:45:20|9383.9|9381.1|9385.9|9383.1|9389.5|9383.1|9383.9|9379.5|6
1645746330000|2022-02-24 23:45:30|9385.8|9383|9386.8|9384|9389.6|9384.2|9384.9|9377.9|13
1645746340000|2022-02-24 23:45:40|9387|9384.2|9387|9384.2|9387|9384.2|9387|9384.2|1
1645746350000|2022-02-24 23:45:50|9387.1|9384.3|9388.2|9384.2|9391.5|9387.8|9387.1|9381.5|9
1645746360000|2022-02-24 23:46:00|9386.1|9383.3|9382.1|9379.3|9386.2|9383.3|9379.3|9376.4|30
1645746370000|2022-02-24 23:46:10|9387.6|9377.6|9383|9380.2|9391.6|9386.2|9382.6|9377.6|19
1645746380000|2022-02-24 23:46:20|9383.4|9380.6|9375.8|9373|9384.1|9381.2|9375.8|9371.9|43
1645746390000|2022-02-24 23:46:30|9375.3|9372.5|9379.2|9376.4|9381.9|9376.8|9374.3|9367.7|35
1645746400000|2022-02-24 23:46:40|9379.7|9376.9|9383.2|9380.4|9383.2|9380.4|9379.7|9376.9|6
1645746410000|2022-02-24 23:46:50|9383.6|9380.8|9385.2|9382.4|9385.2|9382.4|9383.6|9380.8|4
1645746420000|2022-02-24 23:47:00|9385.7|9382.9|9372.3|9368.3|9385.7|9382.9|9370.4|9366.5|60
1645746430000|2022-02-24 23:47:10|9372.1|9369.3|9375.2|9372.4|9377.8|9372.4|9372.1|9367.8|15
1645746440000|2022-02-24 23:47:20|9375.3|9371.3|9379.3|9375.3|9380.7|9375.3|9374.1|9368.8|19
1645746450000|2022-02-24 23:47:30|9379.2|9376.4|9379.3|9375.3|9381.7|9376.4|9376.2|9371.7|10
1645746460000|2022-02-24 23:47:40|9378.6|9374.6|9379.3|9375.3|9382.7|9377.4|9373.7|9368.3|27
1645746470000|2022-02-24 23:47:50|9378.1|9375.8|9382.3|9378.3|9383.8|9378.3|9378.1|9373.7|2
1645746480000|2022-02-24 23:48:00|9381.4|9378.6|9388.1|9384.1|9388.1|9384.1|9381.2|9377.4|61
1645746490000|2022-02-24 23:48:10|9388.5|9385.3|9390|9387.2|9394.7|9389.1|9388|9384.1|18
1645746500000|2022-02-24 23:48:20|9391|9387|9393.8|9391|9395.6|9391.4|9391|9384.4|13
1645746520000|2022-02-24 23:48:40|9393.4|9390.6|9395.8|9391.8|9395.8|9392|9393.4|9390.6|7
1645746530000|2022-02-24 23:48:50|9395.6|9392.8|9394.8|9392|9396.3|9393.5|9394.8|9392|9
1645746540000|2022-02-24 23:49:00|9396.3|9393.5|9387|9383|9396.8|9393.9|9384.7|9378.7|45
1645746550000|2022-02-24 23:49:10|9388|9384.2|9388.9|9384.9|9391.4|9387.5|9387|9381.4|12
1645746560000|2022-02-24 23:49:20|9389.9|9385.9|9389.8|9385.8|9390.9|9387|9389.3|9385.8|11
1645746570000|2022-02-24 23:49:30|9388.7|9385.9|9386.2|9382.2|9391.5|9385.9|9386|9381.5|9
1645746580000|2022-02-24 23:49:40|9386.8|9384|9387.8|9385|9390.8|9388|9386.8|9384|10
1645746600000|2022-02-24 23:50:00|9387.7|9384.9|9384.6|9381.8|9387.7|9384.9|9381.8|9379|18
1645746610000|2022-02-24 23:50:10|9384.4|9381.6|9384.8|9382|9384.9|9382.1|9383.8|9380.8|1
1645746620000|2022-02-24 23:50:20|9384.9|9382.1|9390.2|9380.2|9390.2|9382.1|9384.9|9379.4|1
1645746630000|2022-02-24 23:50:30|9387.5|9383.5|9387.8|9383.8|9387.8|9384|9386.8|9383.5|1
1645746640000|2022-02-24 23:50:40|9386.8|9384|9386.8|9384|9387.8|9384|9386.8|9383.4|0
1645746660000|2022-02-24 23:51:00|||||||||1
1645746670000|2022-02-24 23:51:10|9386.4|9383.6|9386.7|9383.9|9386.8|9383.9|9383.8|9380.9|7
1645746680000|2022-02-24 23:51:20|9387.1|9384.3|9388.2|9385.4|9388.2|9385.4|9387.1|9384.3|4
1645746690000|2022-02-24 23:51:30|9390.9|9388.1|9390.8|9388|9392.8|9389|9389.7|9385.9|31
1645746700000|2022-02-24 23:51:40|9390.2|9387.4|9387.8|9385|9390.2|9387.4|9387.8|9385|4
1645746710000|2022-02-24 23:51:50|||||||||2
1645746720000|2022-02-24 23:52:00|9387.3|9384.5|9386.8|9384|9387.3|9384.5|9386.8|9384|4
1645746730000|2022-02-24 23:52:10|9387.3|9384.5|9387.8|9385|9387.8|9385|9387.3|9384.5|3
1645746740000|2022-02-24 23:52:20|9388|9384|9386.8|9384|9388|9384|9386.8|9383.9|1
1645746750000|2022-02-24 23:52:30|9386.4|9383.6|9386.7|9383.9|9386.7|9383.9|9385.8|9383|3
1645746760000|2022-02-24 23:52:40|9386.8|9384|9386.7|9383.9|9386.8|9384|9386.7|9383.9|1
1645746770000|2022-02-24 23:52:50|9387.8|9385|9388.8|9386|9388.8|9386|9387.8|9384.8|3
1645746780000|2022-02-24 23:53:00|9389.8|9385.8|9389.9|9385.9|9389.9|9387|9389.7|9385.8|4
1645746790000|2022-02-24 23:53:10|9388.8|9386|9388.8|9386|9388.8|9386|9388.8|9386|1
1645746800000|2022-02-24 23:53:20|9388|9385.2|9387.8|9385|9388|9385.2|9387.8|9385|1
1645746810000|2022-02-24 23:53:30|9388.8|9384.8|9390.8|9388|9390.9|9388|9388.8|9384.8|7
1645746820000|2022-02-24 23:53:40|9391.1|9388.3|9394.3|9384.3|9394.3|9389|9388.7|9384.3|11
1645746830000|2022-02-24 23:53:50|9390.9|9386.9|9390.7|9387.9|9390.9|9387.9|9390.5|9386.8|0
1645746840000|2022-02-24 23:54:00|9391.2|9388.4|9392.8|9388.8|9392.8|9388.9|9391.2|9388.4|1
1645746850000|2022-02-24 23:54:10|9392.9|9388.9|9393.7|9390.9|9393.7|9390.9|9391.7|9388.6|2
1645746860000|2022-02-24 23:54:20|9394.6|9390.6|9394.7|9391.9|9394.9|9391.9|9393.7|9389.8|5
1645746870000|2022-02-24 23:54:30|9395|9392.2|9396.8|9392.8|9396.8|9393|9394.7|9391.9|7
1645746880000|2022-02-24 23:54:40|9396.6|9392.6|9393.7|9390.9|9396.7|9393.9|9393.7|9390.6|9
1645746890000|2022-02-24 23:54:50|9393.3|9390.5|9394.3|9391.5|9394.7|9391.9|9393.3|9390.5|0
1645746900000|2022-02-24 23:55:00|9394.2|9391.4|9394.7|9391.9|9395.9|9393.1|9394.2|9391.4|7
1645746910000|2022-02-24 23:55:10|9394.8|9392|9389.7|9386.9|9395.8|9392.9|9389.3|9385.8|14
1645746920000|2022-02-24 23:55:20|9389.6|9386.8|9390.6|9387.8|9390.6|9387.8|9389.6|9386.8|6
1645746930000|2022-02-24 23:55:30|9391.7|9387.7|9391.6|9388.8|9396.1|9388.9|9390.6|9386.1|4
1645746940000|2022-02-24 23:55:40|9391.3|9388.5|9391.1|9388.3|9391.6|9388.8|9391.1|9388.3|3
1645746950000|2022-02-24 23:55:50|9391.5|9388.7|9391.6|9388.8|9391.6|9388.8|9391.5|9388.7|1
1645746970000|2022-02-24 23:56:10|||||||||1
1645746980000|2022-02-24 23:56:20|9391.5|9388.7|9390.6|9387.8|9391.5|9388.7|9389.6|9386.8|4
1645746990000|2022-02-24 23:56:30|9390.1|9387.3|9390.6|9386.6|9390.6|9387.3|9387.9|9385.1|10
1645747000000|2022-02-24 23:56:40|9389.6|9386.8|9401.6|9398.8|9405.1|9402.3|9389.6|9386.8|140
1645747010000|2022-02-24 23:56:50|9402.6|9399.8|9410.3|9407.5|9410.8|9408|9402.6|9399.7|44
1645747020000|2022-02-24 23:57:00|9410.4|9406.4|9413.8|9403.8|9413.8|9407.5|9401.1|9396.7|28
1645747030000|2022-02-24 23:57:10|9409|9406.2|9405.9|9403.1|9412.1|9406.4|9405.9|9401.2|10
1645747040000|2022-02-24 23:57:20|9405.6|9402.8|9406.6|9403.8|9406.6|9403.8|9405.4|9401.6|9
1645747050000|2022-02-24 23:57:30|9407|9404.2|9408.8|9406|9408.8|9406|9405.8|9402.9|8
1645747060000|2022-02-24 23:57:40|9408.1|9405.3|9403.8|9401|9408.1|9405.3|9403.4|9399.9|12
1645747070000|2022-02-24 23:57:50|9404.1|9401.3|9403.8|9401|9404.3|9401.5|9403.6|9399.9|3
1645747080000|2022-02-24 23:58:00|9403.6|9400.8|9410.9|9406.9|9413.6|9406.9|9400.9|9391.4|91
1645747090000|2022-02-24 23:58:10|9410.7|9406.7|9408.6|9404.6|9415.2|9408.7|9406.2|9399.9|35
1645747100000|2022-02-24 23:58:20|9412.1|9402.1|9407.5|9403.5|9414.2|9406.9|9407|9400.9|19
1645747110000|2022-02-24 23:58:30|9410.5|9400.5|9412.2|9408.2|9414.8|9408.2|9407.3|9400.5|17
1645747120000|2022-02-24 23:58:40|9412.3|9408.3|9417.6|9407.6|9417.6|9409.4|9412.3|9405.7|8
1645747130000|2022-02-24 23:58:50|9415.3|9411.3|9419.7|9416.9|9423.4|9417.8|9415.1|9408.7|14
1645747140000|2022-02-24 23:59:00|9419.9|9415.9|9419.7|9416.9|9419.9|9416.9|9417.8|9414.1|7
1645747150000|2022-02-24 23:59:10|9420.1|9417.3|9420.1|9417.3|9420.1|9417.3|9419.7|9416.9|0
1645747160000|2022-02-24 23:59:20|9420.3|9417.5|9428.8|9418.8|9430.6|9425.7|9419.8|9415.9|33
1645747170000|2022-02-24 23:59:30|9428.9|9418.9|9443.9|9433.9|9445.3|9437.2|9427.3|9418.9|51
1645747180000|2022-02-24 23:59:40|9444.3|9434.3|9435|9432.2|9444.3|9436|9435|9428.6|10
1645747190000|2022-02-24 23:59:50|9434|9431.2|9434.1|9430.1|9439.4|9433.5|9433.5|9427.4|8
1645747200000|2022-02-25 00:00:00|9433|9430.2|9421.2|9418.4|9436.8|9431.3|9419.6|9416.7|65
1645747210000|2022-02-25 00:00:10|9421.6|9418.8|9427.2|9417.2|9427.2|9419.4|9420.1|9417.1|10
1645747220000|2022-02-25 00:00:20|9427.6|9417.6|9429.7|9419.7|9431.6|9424.7|9425.2|9417.6|33
1645747230000|2022-02-25 00:00:30|9426.1|9423.3|9429.2|9419.2|9429.7|9423.3|9425.1|9417.8|7
1645747240000|2022-02-25 00:00:40|9428.7|9418.7|9427.1|9424.3|9429.6|9424.4|9425.7|9418.7|6
1645747250000|2022-02-25 00:00:50|9427.6|9424.8|9427.1|9424.3|9428.6|9425.8|9427.1|9424.3|5
1645747260000|2022-02-25 00:01:00|9426.4|9422.4|9425.2|9421.2|9426.4|9422.4|9425.1|9421.2|5
1645747270000|2022-02-25 00:01:10|9425|9421|9423.7|9420.9|9425.2|9421.8|9423.6|9420.8|6
1645747280000|2022-02-25 00:01:20|9423.6|9420.8|9422.2|9418.2|9423.6|9420.8|9421.9|9418.2|5
1645747290000|2022-02-25 00:01:30|9421.1|9418.3|9421.1|9418.3|9421.6|9418.8|9420.6|9417.8|6
1645747300000|2022-02-25 00:01:40|9421.4|9418.6|9421.1|9418.3|9421.4|9418.6|9421.1|9418.3|1
1645747310000|2022-02-25 00:01:50|9421.4|9418.6|9416.1|9413.3|9421.4|9418.6|9415.9|9413.1|25
1645747320000|2022-02-25 00:02:00|9416.3|9412.3|9414.1|9411.3|9419.3|9412.3|9414.1|9408.7|11
1645747330000|2022-02-25 00:02:10|9414.2|9411.4|9420.2|9416.2|9421.8|9416.2|9414.1|9409.2|20
1645747340000|2022-02-25 00:02:20|9421|9417|9419|9415|9423.5|9417.3|9419|9413.5|4
1645747350000|2022-02-25 00:02:30|9419.2|9415.2|9421.7|9411.7|9421.8|9416.2|9418.2|9410.7|5
1645747360000|2022-02-25 00:02:40|9419.2|9415.2|9416.9|9414.1|9421.8|9415.2|9416.6|9411.8|1
1645747370000|2022-02-25 00:02:50|9416.6|9413.8|9416.3|9412.3|9416.6|9413.8|9415.9|9412.2|2
1645747380000|2022-02-25 00:03:00|9416.2|9412.2|9421.4|9418.6|9424.5|9418.6|9416.2|9409.5|15
1645747390000|2022-02-25 00:03:10|9421.2|9417.2|9424.1|9421.3|9425.7|9421.5|9421.1|9415.7|16
1645747400000|2022-02-25 00:03:20|9424.4|9421.6|9426.1|9423.3|9428.7|9423.3|9424.2|9418.7|11
1645747410000|2022-02-25 00:03:30|9426.4|9423.6|9422.2|9418.2|9426.4|9423.6|9419.6|9414.7|12
1645747420000|2022-02-25 00:03:40|9421.9|9417.9|9420.7|9410.7|9422.5|9418.1|9420.1|9410.7|5
1645747430000|2022-02-25 00:03:50|9417|9413|9418.1|9414.1|9418.1|9414.1|9415|9411.1|6
1645747440000|2022-02-25 00:04:00|9417.9|9415.1|9416.1|9412.1|9419.6|9415.2|9411.3|9406.8|17
1645747450000|2022-02-25 00:04:10|9419.5|9409.5|9417|9414.2|9420.1|9415.2|9415|9409.5|5
1645747460000|2022-02-25 00:04:20|9417.4|9414.6|9414|9411.2|9417.5|9414.7|9413.9|9410.1|6
1645747470000|2022-02-25 00:04:30|9415|9411|9413|9410.2|9415.1|9411.4|9413|9410.2|2
1645747480000|2022-02-25 00:04:40|9414.3|9410.3|9412|9409.2|9414.3|9410.5|9411.9|9408.1|7
1645747490000|2022-02-25 00:04:50|9412.8|9410|9415.9|9413.1|9415.9|9413.1|9412.5|9409.7|9
1645747500000|2022-02-25 00:05:00|9416.3|9413.5|9413.6|9403.6|9417.9|9415.1|9410.8|9403.6|30
1645747510000|2022-02-25 00:05:10|9411|9407|9410|9407.2|9411.5|9408.1|9409.9|9407|8
1645747520000|2022-02-25 00:05:20|9410.3|9406.3|9411.9|9407.9|9415.5|9409|9410|9405.3|10
1645747530000|2022-02-25 00:05:30|9412|9408|9410.9|9408.1|9415.6|9408.9|9410.9|9405.5|1
1645747540000|2022-02-25 00:05:40|9411.9|9407.9|9413.9|9411.1|9415.5|9411.1|9410.9|9405.5|2
1645747550000|2022-02-25 00:05:50|9413.4|9410.6|9413|9410.2|9413.4|9410.6|9413|9410.2|0
1645747560000|2022-02-25 00:06:00|9412.9|9410.1|9416.9|9414.1|9418|9414.1|9412.9|9410.1|9
1645747570000|2022-02-25 00:06:10|9417.2|9414.4|9417|9414.2|9417.9|9415.1|9417|9414.2|3
1645747580000|2022-02-25 00:06:20|9416.9|9414.1|9416.8|9414|9417.4|9414.6|9416.8|9413|4
1645747590000|2022-02-25 00:06:30|9416.9|9414.1|9413.2|9410.4|9416.9|9414.1|9413|9410.1|13
1645747600000|2022-02-25 00:06:40|9413|9410.2|9410.3|9407.5|9416.8|9410.4|9410.3|9406.8|6
1645747610000|2022-02-25 00:06:50|9410|9407.2|9409|9406.2|9410|9407.2|9407.8|9404.4|4
1645747620000|2022-02-25 00:07:00|9409.1|9406.3|9416|9412|9420.4|9413.9|9408|9402.6|26
1645747630000|2022-02-25 00:07:10|9418.5|9408.5|9416|9412|9418.6|9412|9414.6|9407.6|3
1645747640000|2022-02-25 00:07:20|9418.6|9408.6|9414|9411.2|9419|9412|9414|9408.4|1
1645747650000|2022-02-25 00:07:30|9415.1|9411.1|9410.5|9407.7|9416.2|9412.1|9410.5|9406.2|6
1645747660000|2022-02-25 00:07:40|9414.5|9404.5|9411|9408.2|9415.5|9408.2|9411|9404.5|2
1645747680000|2022-02-25 00:08:00|9410.9|9408.1|9404.2|9400.2|9411.2|9408.1|9403.1|9397.4|25
1645747690000|2022-02-25 00:08:10|9404|9401.2|9405.1|9401.1|9408.9|9401.2|9404|9397.7|11
1645747700000|2022-02-25 00:08:20|9405|9402.2|9405.1|9401.1|9405.1|9402.2|9403.5|9400.7|4
1645747710000|2022-02-25 00:08:30|9405.2|9401.2|9404.6|9401.8|9408.6|9401.8|9403.9|9398.6|2
1645747720000|2022-02-25 00:08:40|9403.6|9400.8|9404.1|9401.3|9408.6|9401.3|9403.6|9397.9|9
1645747730000|2022-02-25 00:08:50|9404.4|9400.4|9403.1|9400.3|9404.4|9400.4|9403.1|9400.3|2
1645747740000|2022-02-25 00:09:00|9403.5|9400.7|9404|9401.2|9404.1|9401.2|9403.1|9400.1|1
1645747750000|2022-02-25 00:09:10|9404.1|9401.3|9406.1|9403.3|9408.5|9403.3|9404.1|9398.5|3
1645747760000|2022-02-25 00:09:20|9406|9403.2|9405.5|9402.7|9406|9403.2|9405.5|9402.7|2
1645747770000|2022-02-25 00:09:30|9405.1|9402.3|9406|9403.2|9406.2|9403.2|9405.1|9402.2|4
1645747780000|2022-02-25 00:09:40|9407.1|9403.1|9407.5|9404.7|9410.5|9405.2|9406.9|9400.5|7
1645747790000|2022-02-25 00:09:50|9407.4|9404.6|9407.1|9403.1|9409.9|9404.6|9404.6|9399.7|7
1645747800000|2022-02-25 00:10:00|9407.2|9403.2|9408|9405.2|9410.6|9405.2|9407.2|9400.6|3
1645747810000|2022-02-25 00:10:10|9407.9|9405.1|9409.2|9405.2|9412.4|9405.2|9407.9|9400.7|1
1645747820000|2022-02-25 00:10:20|9408.1|9405.3|9405.1|9401.1|9411|9405.3|9404.9|9397.3|4
1645747830000|2022-02-25 00:10:30|9404.1|9401.3|9407.7|9397.7|9407.7|9401.3|9402.9|9395.8|8
1645747840000|2022-02-25 00:10:40|9405.1|9401.1|9404.2|9400.2|9407.8|9401.1|9404.2|9397.7|2
1645747850000|2022-02-25 00:10:50|9404.3|9400.3|9404.3|9400.3|9407.7|9400.3|9404.3|9397.7|2
1645747860000|2022-02-25 00:11:00|9404.2|9400.2|9402.8|9400|9406.8|9401.2|9402.8|9396.8|1
1645747870000|2022-02-25 00:11:10|9403.8|9399.8|9402.8|9400|9403.8|9400|9402.8|9399.8|0
1645747880000|2022-02-25 00:11:20|9403|9400.2|9407.7|9397.7|9407.7|9401.1|9403|9397.7|4
1645747890000|2022-02-25 00:11:30|9403.4|9400.6|9406.1|9402.1|9408.6|9402.1|9403.4|9397.3|4
1645747900000|2022-02-25 00:11:40|9405.1|9402.3|9406.2|9402.2|9406.2|9403.2|9404.2|9401|3
1645747910000|2022-02-25 00:11:50|9406.1|9402.1|9406|9403.2|9406.1|9403.2|9406|9402.1|1
1645747920000|2022-02-25 00:12:00|9405.6|9402.8|9404|9401.2|9405.6|9402.8|9404|9401.2|1
1645747930000|2022-02-25 00:12:10|9403.6|9400.8|9399.2|9396.4|9403.6|9400.8|9399.2|9396.2|7
1645747940000|2022-02-25 00:12:20|9398.9|9396.1|9396.4|9393.6|9399.2|9396.4|9396.4|9393.6|4
1645747950000|2022-02-25 00:12:30|9399|9389|9397.2|9393.2|9399|9393.9|9394.4|9389|24
1645747960000|2022-02-25 00:12:40|9396.2|9393.4|9398.7|9388.7|9398.7|9393.4|9395.1|9388.6|2
1645747970000|2022-02-25 00:12:50|9396|9392|9397.9|9395.1|9400|9395.1|9394.8|9388.5|5
1645747980000|2022-02-25 00:13:00|9398.3|9395.5|9397.9|9395.1|9398.3|9395.5|9397.9|9395.1|1
1645747990000|2022-02-25 00:13:10|9398.7|9395.9|9400.9|9398.1|9402|9399|9398.7|9395|3
1645748000000|2022-02-25 00:13:20|9401.9|9397.9|9399.9|9397.1|9405|9401|9399.9|9396.5|6
1645748010000|2022-02-25 00:13:30|9400|9397.2|9402|9398|9402|9398|9400|9397|2
1645748020000|2022-02-25 00:13:40|9400.9|9398.1|9401.9|9399.1|9401.9|9399.1|9400.9|9398.1|0
1645748030000|2022-02-25 00:13:50|9403.9|9399.9|9406.5|9396.5|9407.5|9402.6|9402.5|9396.5|3
1645748040000|2022-02-25 00:14:00|9406.9|9396.9|9403.9|9401.1|9407|9402.1|9403.9|9396.9|2
1645748050000|2022-02-25 00:14:10|9404.9|9402.1|9406|9402|9406|9402.5|9404.9|9402|3
1645748060000|2022-02-25 00:14:20|9404.9|9402.1|9405.9|9403.1|9405.9|9403.1|9404.9|9402.1|1
1645748070000|2022-02-25 00:14:30|9406.2|9403.4|9408.1|9405.3|9411|9406.1|9406.2|9401|6
1645748080000|2022-02-25 00:14:40|9408|9405.2|9410.8|9408|9411.1|9408.1|9408|9405.1|1
1645748090000|2022-02-25 00:14:50|9410.9|9408.1|9407.9|9405.1|9411|9408.2|9407.9|9405|7
1645748100000|2022-02-25 00:15:00|9407.5|9404.7|9405|9402.2|9407.9|9405.1|9404.9|9401.9|9
1645748110000|2022-02-25 00:15:10|9406|9402|9406.9|9402.9|9406.9|9402.9|9404.9|9401.5|1
1645748120000|2022-02-25 00:15:20|9406.8|9404|9408.1|9404.1|9409.9|9406.1|9406.8|9404|1
1645748130000|2022-02-25 00:15:30|9407.9|9403.9|9409.9|9405.9|9409.9|9406|9407.8|9403.9|3
1645748140000|2022-02-25 00:15:40|9408.8|9406|9408|9404|9409.9|9407|9408|9404|1
1645748150000|2022-02-25 00:15:50|9407.8|9405|9405.9|9403.1|9409.5|9405|9404.9|9399.5|3
1645748160000|2022-02-25 00:16:00|9406.9|9404.1|9406.9|9404.1|9408.4|9405.6|9406.9|9404.1|3
1645748170000|2022-02-25 00:16:10|9407.3|9404.5|9406.9|9404.1|9410|9407.1|9406.9|9404.1|4
1645748180000|2022-02-25 00:16:20|9407.3|9404.5|9406.9|9404.1|9407.3|9404.5|9406.9|9404.1|1
1645748190000|2022-02-25 00:16:30|9407.4|9404.6|9407.9|9403.9|9408|9404.6|9406.9|9403.9|3
1645748200000|2022-02-25 00:16:40|9408|9404|9408|9404|9408|9404|9408|9404|0
1645748210000|2022-02-25 00:16:50|9406.9|9404.1|9404.9|9402.1|9406.9|9404.1|9404.9|9402.1|2
1645748220000|2022-02-25 00:17:00|9405.1|9401.1|9404.9|9402.1|9405.1|9402.1|9404.8|9401|5
1645748230000|2022-02-25 00:17:10|9405.4|9402.6|9406.8|9402.8|9406.8|9402.8|9405.4|9402.6|1
1645748240000|2022-02-25 00:17:20|9405.9|9401.9|9405.8|9403|9406.8|9403|9404.9|9401.9|4
1645748250000|2022-02-25 00:17:30|9406.8|9402.8|9406.8|9402.8|9406.8|9402.8|9406.8|9402.8|0
1645748260000|2022-02-25 00:17:40|9405.8|9403|9405.8|9403|9406.6|9403.2|9404.9|9402.1|1
1645748280000|2022-02-25 00:18:00|9405.4|9402.6|9406.3|9403.5|9406.7|9403.9|9405.4|9402.6|3
1645748290000|2022-02-25 00:18:10|9406.7|9403.9|9406.7|9403.9|9407|9404.2|9406.7|9403.9|3
1645748300000|2022-02-25 00:18:20|9406.3|9403.5|9405.9|9401.9|9406.3|9403.5|9404.9|9401.9|2
1645748310000|2022-02-25 00:18:30|9404.9|9402.1|9404.9|9402.1|9405.9|9403|9404.9|9401.9|1
1645748320000|2022-02-25 00:18:40|9405.6|9402.8|9404.9|9402.1|9405.6|9402.8|9404.9|9402.1|0
1645748340000|2022-02-25 00:19:00|9405.3|9402.5|9405.9|9403.1|9408.4|9405.6|9405.3|9402.5|10
1645748350000|2022-02-25 00:19:10|9405.8|9403|9404.9|9402.1|9405.8|9403|9404.9|9402.1|7
1645748370000|2022-02-25 00:19:30|9404.5|9401.7|9405.9|9403.1|9405.9|9403.1|9403.4|9400.6|5
1645748390000|2022-02-25 00:19:50|9405.4|9402.6|9404|9401.2|9405.4|9402.6|9403.9|9401|2
1645748400000|2022-02-25 00:20:00|9403.9|9401.1|9404.9|9402.1|9405.4|9402.6|9403.9|9400.9|1
1645748410000|2022-02-25 00:20:10|9405.3|9402.5|9404.9|9402.1|9405.4|9402.6|9404.9|9402.1|1
1645748420000|2022-02-25 00:20:20|||||||||1
1645748430000|2022-02-25 00:20:30|9405|9402.2|9405.9|9403.1|9406.1|9403.1|9405|9402.1|2
1645748440000|2022-02-25 00:20:40|9406|9403.2|9405.9|9403.1|9406|9403.2|9405.9|9403.1|1
1645748450000|2022-02-25 00:20:50|9406|9402|9402.9|9400.1|9406|9403|9402.9|9400.1|2
1645748460000|2022-02-25 00:21:00|9402.3|9398.3|9403|9400.2|9403.2|9400.2|9402|9398.2|6
1645748470000|2022-02-25 00:21:10|9403.4|9400.6|9403.9|9401.1|9404.1|9401.1|9403.4|9400.1|3
1645748480000|2022-02-25 00:21:20|9404.4|9401.6|9404.4|9401.6|9404.4|9401.6|9404.4|9401.6|1
1645748490000|2022-02-25 00:21:30|9404.5|9401.7|9405|9402.2|9406|9402.2|9404.5|9401.7|5
1645748500000|2022-02-25 00:21:40|9405.2|9402.4|9404.4|9401.6|9405.2|9402.4|9404.4|9401.6|1
1645748510000|2022-02-25 00:21:50|9404.2|9401.4|9403.9|9401.1|9404.2|9401.4|9403.9|9401.1|3
1645748520000|2022-02-25 00:22:00|9403.5|9400.7|9403.9|9401.1|9403.9|9401.1|9403|9400.2|2
1645748530000|2022-02-25 00:22:10|9404.4|9401.6|9404.4|9401.6|9404.4|9401.6|9404.4|9401.6|0
1645748540000|2022-02-25 00:22:20|9404|9401.2|9403.9|9401.1|9404|9401.2|9403.9|9401.1|1
1645748550000|2022-02-25 00:22:30|9404.2|9401.4|9404.9|9402.1|9404.9|9402.1|9404.2|9401.4|4
1645748560000|2022-02-25 00:22:40|||||||||1
1645748570000|2022-02-25 00:22:50|9405.4|9402.6|9407.9|9405.1|9408|9405.1|9405.4|9402.6|11
1645748580000|2022-02-25 00:23:00|9408.1|9404.1|9403.1|9400.3|9408.1|9404.1|9403.1|9400.3|7
1645748590000|2022-02-25 00:23:10|9403|9400.2|9403|9400.2|9404.2|9400.4|9403|9400.2|0
1645748600000|2022-02-25 00:23:20|9403.1|9399.1|9400.9|9398.1|9403.1|9399.2|9400.9|9398.1|5
1645748610000|2022-02-25 00:23:30|9401.2|9398.4|9401.9|9399.1|9401.9|9399.1|9400.9|9398.1|7
1645748620000|2022-02-25 00:23:40|9401.7|9398.9|9399.1|9396.3|9402|9398.9|9399.1|9396.2|7
1645748630000|2022-02-25 00:23:50|9401.9|9391.9|9397.1|9394.3|9401.9|9395.9|9397.1|9391.9|6
1645748640000|2022-02-25 00:24:00|9397.5|9394.7|9398.9|9396.1|9399.4|9396.6|9397.5|9394.7|6
1645748650000|2022-02-25 00:24:10|9399.2|9396.4|9399.2|9396.4|9399.4|9396.6|9398.4|9395.6|5
1645748660000|2022-02-25 00:24:20|9398.9|9396.1|9396.9|9394.1|9399.2|9396.4|9396.7|9393.3|8
1645748670000|2022-02-25 00:24:30|9396.8|9394|9398.8|9394.8|9398.8|9395|9396.6|9393.8|5
1645748680000|2022-02-25 00:24:40|9397.8|9395|9397.6|9394.8|9398.7|9395.2|9396.6|9392.7|5
1645748690000|2022-02-25 00:24:50|9398.1|9395.3|9398.6|9395.8|9398.6|9395.8|9398.1|9395.3|1
1645748700000|2022-02-25 00:25:00|9399.8|9397|9399.6|9396.8|9399.9|9397|9398.6|9395.7|7
1645748720000|2022-02-25 00:25:20|9399.2|9396.4|9398.1|9395.3|9399.2|9396.4|9398.1|9395.3|1
1645748730000|2022-02-25 00:25:30|9398.5|9395.7|9397.6|9394.8|9399|9396.2|9397.6|9394.8|1
1645748740000|2022-02-25 00:25:40|9398|9395.2|9399.1|9396.3|9399.1|9396.3|9398|9395.2|1
1645748750000|2022-02-25 00:25:50|9399.5|9396.7|9400.1|9397.3|9400.1|9397.3|9399.5|9396.7|2
1645748760000|2022-02-25 00:26:00|9400.3|9397.5|9403.6|9400.8|9405.1|9402.3|9400.3|9397.5|22
1645748780000|2022-02-25 00:26:20|9403.1|9400.3|9403.3|9400.5|9403.6|9400.8|9401.6|9398.7|6
1645748790000|2022-02-25 00:26:30|9403.6|9400.8|9403.6|9400.8|9403.6|9400.8|9403.1|9400.3|1
1645748800000|2022-02-25 00:26:40|||||||||1
1645748810000|2022-02-25 00:26:50|9403.8|9401|9403.8|9401|9403.8|9401|9403.8|9401|0
1645748820000|2022-02-25 00:27:00|9403.5|9400.7|9405.1|9402.3|9405.1|9402.3|9403.5|9400.7|6
1645748830000|2022-02-25 00:27:10|9405|9402.2|9401.6|9398.8|9405|9402.2|9401.6|9398.8|3
1645748840000|2022-02-25 00:27:20|9401.1|9398.3|9404.6|9401.8|9404.6|9401.8|9400.6|9397.7|9
1645748850000|2022-02-25 00:27:30|9404.7|9401.9|9404.7|9401.9|9405.1|9402.3|9404.5|9401.7|2
1645748860000|2022-02-25 00:27:40|9404.6|9401.8|9405.6|9402.8|9405.6|9402.8|9402.6|9399.7|9
1645748870000|2022-02-25 00:27:50|9405.1|9402.3|9405.6|9402.8|9406.7|9402.9|9405.1|9402.3|4
1645748880000|2022-02-25 00:28:00|9406|9403.2|9408.1|9405.3|9409.1|9406.3|9406|9403.2|9
1645748890000|2022-02-25 00:28:10|9408.6|9405.8|9410.6|9407.8|9410.7|9407.8|9408.6|9405.7|6
1645748900000|2022-02-25 00:28:20|9412|9409.2|9415.1|9412.3|9415.6|9412.8|9412|9409.2|15
1645748910000|2022-02-25 00:28:30|9415.5|9412.7|9413.8|9411|9419|9412.7|9413.8|9409|13
1645748920000|2022-02-25 00:28:40|9413.9|9409.9|9410.9|9408.1|9413.9|9410|9410.9|9408.1|8
1645748930000|2022-02-25 00:28:50|9411.1|9408.3|9412|9408|9415.8|9410.1|9409.9|9405.8|12
1645748940000|2022-02-25 00:29:00|9412.2|9409.4|9412.8|9410|9413.4|9410.1|9411.4|9408|6
1645748950000|2022-02-25 00:29:10|9412.9|9410.1|9413|9409|9414|9410.3|9411.9|9408.2|8
1645748960000|2022-02-25 00:29:20|9411.9|9409.1|9412|9408|9412.2|9409.1|9408.4|9405.6|8
1645748970000|2022-02-25 00:29:30|9412.4|9409.6|9415.5|9405.5|9415.5|9409.6|9410.9|9405.5|7
1645748980000|2022-02-25 00:29:40|9411.4|9407.4|9411.9|9409.1|9412.4|9409.6|9410|9406|3
1645748990000|2022-02-25 00:29:50|9411.8|9409|9410.9|9408.1|9412|9409|9409.8|9407|2
1645749000000|2022-02-25 00:30:00|9411.9|9407.9|9410.3|9407.5|9413.3|9409.9|9410.1|9407|1
1645749010000|2022-02-25 00:30:10|9410.4|9407.6|9412.8|9410|9412.8|9410|9410.4|9407.6|6
1645749020000|2022-02-25 00:30:20|9414.2|9411.4|9413.9|9411.1|9414.6|9411.8|9413.9|9411.1|3
1645749030000|2022-02-25 00:30:30|9413.8|9411|9413.8|9411|9414.3|9411.5|9413.8|9411|0
1645749040000|2022-02-25 00:30:40|9413.4|9410.6|9414.7|9411.9|9415.3|9411.9|9413.3|9410.5|2
1645749050000|2022-02-25 00:30:50|9415.7|9411.7|9414.7|9411.9|9415.7|9411.9|9414.2|9410.8|3
1645749060000|2022-02-25 00:31:00|9414.9|9410.9|9417.5|9407.5|9418.3|9412|9414.2|9407.5|4
1645749070000|2022-02-25 00:31:10|9417.4|9407.4|9414.9|9412.1|9417.5|9412.1|9414.8|9407.4|2
1645749080000|2022-02-25 00:31:20|9415|9412.2|9415.9|9413.1|9415.9|9413.1|9415|9412.2|1
1645749090000|2022-02-25 00:31:30|9415.5|9412.7|9409.9|9407.1|9415.5|9412.7|9409.4|9406.6|17
1645749100000|2022-02-25 00:31:40|9416|9406|9416.7|9413.9|9416.8|9413.9|9413.6|9406|29
1645749110000|2022-02-25 00:31:50|9417.7|9413.7|9416.8|9414|9417.7|9414|9416.7|9413.7|5
1645749120000|2022-02-25 00:32:00|9417.6|9414.8|9417.8|9413.8|9423.3|9416.1|9416.8|9413.3|13
1645749130000|2022-02-25 00:32:10|9417.9|9413.9|9417.3|9414.5|9418.4|9415|9416.8|9413.9|0
1645749140000|2022-02-25 00:32:20|9416.8|9414|9414.3|9411.5|9416.8|9414|9414.3|9411.5|5
1645749150000|2022-02-25 00:32:30|9414.8|9412|9417.8|9415|9417.8|9415|9414.8|9412|5
1645749160000|2022-02-25 00:32:40|9418.2|9415.4|9420.7|9417.9|9421.2|9418.4|9418.2|9415.4|11
1645749170000|2022-02-25 00:32:50|9421.1|9418.3|9420.7|9417.9|9421.2|9418.4|9420.7|9417.9|0
1645749180000|2022-02-25 00:33:00|9420.6|9417.8|9421.2|9418.4|9421.2|9418.4|9419.8|9416.8|7
1645749190000|2022-02-25 00:33:10|9420.8|9418|9421.9|9419.1|9422.9|9419.9|9420.7|9417.9|12
1645749200000|2022-02-25 00:33:20|9421.5|9418.7|9421.9|9419.1|9422.4|9419.6|9421.4|9418.6|4
1645749210000|2022-02-25 00:33:30|9422.3|9419.5|9422.8|9420|9422.8|9420|9422.3|9419.5|3
1645749220000|2022-02-25 00:33:40|9423.8|9419.8|9422.8|9420|9423.9|9420.5|9422.8|9418.9|5
1645749230000|2022-02-25 00:33:50|9422.4|9419.6|9421.8|9419|9423|9419.9|9421.8|9419|3
1645749240000|2022-02-25 00:34:00|9422|9419.2|9423.3|9420.5|9426.4|9421.4|9422|9416.4|11
1645749250000|2022-02-25 00:34:10|9423.2|9420.4|9423.9|9421.1|9423.9|9421.1|9422.8|9420|3
1645749260000|2022-02-25 00:34:20|9423.4|9420.6|9422.9|9420.1|9423.9|9421.1|9422.9|9420.1|3
1645749270000|2022-02-25 00:34:30|9422.8|9420|9422.9|9420.1|9422.9|9420.1|9421.9|9419.1|4
1645749280000|2022-02-25 00:34:40|9423.4|9420.6|9424.3|9421.5|9424.7|9421.9|9423.4|9420.6|8
1645749290000|2022-02-25 00:34:50|9424.4|9421.6|9424.8|9422|9424.8|9422|9424.4|9421.6|2
1645749300000|2022-02-25 00:35:00|9424|9421.2|9421.9|9419.1|9424|9421.2|9420.7|9417.9|19
1645749310000|2022-02-25 00:35:10|9422|9419.2|9419.9|9417.1|9423|9419.2|9419.9|9417|3
1645749320000|2022-02-25 00:35:20|9421|9417|9420.9|9418.1|9423|9419.2|9420.9|9417|8
1645749330000|2022-02-25 00:35:30|9421.1|9417.1|9421|9417|9424.4|9419|9420.9|9414.4|4
1645749340000|2022-02-25 00:35:40|9419.9|9417.1|9417.9|9415.1|9421|9417.2|9416.4|9413.6|13
1645749350000|2022-02-25 00:35:50|9418.9|9414.9|9418.9|9416.1|9419|9416.1|9417.9|9414.9|6
1645749360000|2022-02-25 00:36:00|9419.7|9416.9|9421.9|9419.1|9421.9|9419.1|9419.7|9416.9|14
1645749370000|2022-02-25 00:36:10|9419.2|9416.4|9418.8|9416|9420|9417.1|9418.4|9415.6|14
1645749380000|2022-02-25 00:36:20|9418.4|9415.6|9418.9|9416.1|9418.9|9416.1|9418.4|9415.6|2
1645749390000|2022-02-25 00:36:30|9418.1|9415.3|9417.9|9415.1|9418.1|9415.3|9417.8|9415|2
1645749400000|2022-02-25 00:36:40|9416.3|9413.5|9415|9412.2|9420.4|9414.1|9414.3|9410.4|27
1645749410000|2022-02-25 00:36:50|9416|9412|9417.1|9413.1|9417.2|9414.3|9415.9|9412|1
1645749420000|2022-02-25 00:37:00|9416.9|9414.1|9414.4|9411.6|9418|9415.1|9414.4|9411.6|7
1645749430000|2022-02-25 00:37:10|9414.9|9412.1|9417.9|9415.1|9417.9|9415.1|9414.4|9411.6|7
1645749440000|2022-02-25 00:37:20|9418.4|9415.6|9418.4|9415.6|9418.4|9415.6|9418.4|9415.6|0
1645749450000|2022-02-25 00:37:30|9420.7|9416.7|9419.9|9417.1|9421.7|9418.9|9419.9|9416.7|5
1645749460000|2022-02-25 00:37:40|9420.9|9416.9|9422.8|9418.8|9426.2|9419|9420.9|9414.4|7
1645749470000|2022-02-25 00:37:50|9422.9|9418.9|9422.9|9418.9|9426.3|9418.9|9422.9|9416.3|2
1645749480000|2022-02-25 00:38:00|9421.9|9419.1|9422.7|9419.9|9422.7|9419.9|9420.8|9417|3
1645749490000|2022-02-25 00:38:10|9423|9419|9419.9|9417.1|9424.5|9419.9|9419.8|9414.5|4
1645749500000|2022-02-25 00:38:20|9420|9417.2|9421.9|9419.1|9422.9|9419.1|9420|9417|2
1645749510000|2022-02-25 00:38:30|9422.9|9418.9|9423.7|9420.9|9423.7|9420.9|9422.3|9418.9|2
1645749520000|2022-02-25 00:38:40|9424.9|9421.5|9427.3|9423.3|9428|9425.1|9424.3|9421.5|11
1645749530000|2022-02-25 00:38:50|9427|9423|9426.9|9424.1|9427|9424.1|9426.8|9423|2
1645749540000|2022-02-25 00:39:00|9427.4|9424.6|9425.2|9421.2|9427.4|9424.6|9425.2|9421.2|5
1645749550000|2022-02-25 00:39:10|9424.9|9422.1|9424.8|9422|9425|9422.1|9424.4|9421|0
1645749560000|2022-02-25 00:39:20|9424.3|9421.5|9423.9|9421.1|9424.4|9421.6|9423.4|9420.6|3
1645749570000|2022-02-25 00:39:30|9423.4|9420.6|9423.4|9420.6|9423.4|9420.6|9423.4|9420.6|2
1645749580000|2022-02-25 00:39:40|9423.5|9420.7|9424.8|9422|9425.8|9422.9|9423.5|9420.7|2
1645749590000|2022-02-25 00:39:50|9424.9|9420.9|9424.8|9422|9424.9|9422|9424.4|9420.9|2
1645749600000|2022-02-25 00:40:00|9423.6|9420.8|9418|9414|9423.6|9420.8|9417.4|9414|15
1645749610000|2022-02-25 00:40:10|9417.9|9415.1|9423|9419|9424.1|9421.1|9417.9|9415.1|23
1645749620000|2022-02-25 00:40:20|9422.9|9420.1|9423|9419|9423.9|9420.6|9422.4|9419|1
1645749630000|2022-02-25 00:40:30|9422.9|9418.9|9422.8|9420|9423.7|9420|9422.7|9418.9|4
1645749640000|2022-02-25 00:40:40|9423.7|9420.9|9422.8|9420|9424|9421|9422.7|9418.9|1
1645749650000|2022-02-25 00:40:50|9423.2|9420.4|9423.9|9419.9|9426.4|9420.5|9422.8|9416.4|2
1645749660000|2022-02-25 00:41:00|9423.8|9421|9423.8|9421|9424.4|9421.5|9423.7|9419.9|1
1645749670000|2022-02-25 00:41:10|9424.9|9420.9|9426.3|9416.3|9426.4|9420.9|9420.8|9416.3|6
1645749680000|2022-02-25 00:41:20|9423|9419|9424.9|9420.9|9424.9|9420.9|9422.9|9418.9|0
1645749690000|2022-02-25 00:41:30|9425|9421|9425.1|9421.1|9425.1|9421.2|9423.9|9420.4|7
1645749700000|2022-02-25 00:41:40|9424.1|9421.3|9424|9421.2|9425.1|9421.3|9424|9421|0
1645749710000|2022-02-25 00:41:50|9424.6|9421.8|9425|9422.2|9425|9422.2|9424.6|9421.8|1
1645749720000|2022-02-25 00:42:00|9425.4|9422.6|9423.5|9420.7|9425.4|9422.6|9423.5|9420.7|3
1645749730000|2022-02-25 00:42:10|9423.9|9421.1|9424.1|9421.3|9425.2|9422.2|9423.9|9421.1|3
1645749740000|2022-02-25 00:42:20|9425|9421|9423.5|9420.7|9425.3|9422.5|9423.5|9420.7|2
1645749750000|2022-02-25 00:42:30|9423.6|9420.8|9424.5|9421.7|9424.5|9421.7|9423.6|9420.8|0
1645749760000|2022-02-25 00:42:40|9423|9420.2|9420.2|9416.2|9424.8|9420.2|9420|9414.8|10
1645749770000|2022-02-25 00:42:50|9420|9417.2|9420|9417.2|9420.2|9417.2|9420|9416.2|2
1645749790000|2022-02-25 00:43:10|9419.6|9416.8|9415.5|9412.7|9420|9417.2|9415.5|9412.7|10
1645749800000|2022-02-25 00:43:20|9415.6|9412.8|9415|9412.2|9418.1|9415.2|9415|9412|11
1645749810000|2022-02-25 00:43:30|9416.1|9412.1|9414|9411.2|9416.2|9413.1|9414|9411.2|4
1645749820000|2022-02-25 00:43:40|9413.6|9410.8|9415|9412.2|9415|9412.2|9413.6|9410.8|4
1645749830000|2022-02-25 00:43:50|9415.1|9411.1|9415|9412.2|9415.1|9412.2|9413|9409.1|9
1645749840000|2022-02-25 00:44:00|9415.4|9412.6|9416|9413.2|9416|9413.2|9415.4|9412.6|6
1645749850000|2022-02-25 00:44:10|9416.5|9413.7|9415|9412.2|9417.1|9414|9415|9412.1|7
1645749860000|2022-02-25 00:44:20|9419.4|9409.4|9416.5|9413.7|9419.4|9414.2|9416.5|9409.4|2
1645749870000|2022-02-25 00:44:30|9417|9414.2|9415|9412.2|9417|9414.2|9415|9412.2|7
1645749880000|2022-02-25 00:44:40|9414.8|9412|9414|9411.2|9417.6|9412|9413|9407.6|2
1645749890000|2022-02-25 00:44:50|9414.4|9411.6|9414|9411.2|9415|9412.2|9414|9411.2|0
1645749900000|2022-02-25 00:45:00|9415.1|9411.1|9415|9412.2|9415.1|9412.2|9414|9411.1|4
1645749910000|2022-02-25 00:45:10|9415.3|9412.5|9414.9|9412.1|9415.4|9412.6|9414.9|9412.1|3
1645749920000|2022-02-25 00:45:20|9414.1|9411.3|9412.9|9410.1|9414.1|9411.3|9412.9|9410.1|2
1645749930000|2022-02-25 00:45:30|||||||||1
1645749940000|2022-02-25 00:45:40|9412.4|9409.6|9412.9|9410.1|9413|9410.1|9410.9|9408.1|7
1645749950000|2022-02-25 00:45:50|9413.9|9409.9|9413|9409|9414.3|9411.5|9413|9409|1
1645749960000|2022-02-25 00:46:00|9412.9|9410.1|9413.9|9409.9|9413.9|9410.1|9412.4|9409.6|2
1645749970000|2022-02-25 00:46:10|9414|9410|9412.9|9410.1|9414|9411.1|9412.9|9410|7
1645749980000|2022-02-25 00:46:20|9414.4|9411.6|9413.9|9411.1|9414.4|9411.6|9413.9|9411.1|5
1645749990000|2022-02-25 00:46:30|9413.5|9410.7|9413.9|9411.1|9413.9|9411.1|9413.5|9410.7|1
1645750010000|2022-02-25 00:46:50|9413.4|9410.6|9412.9|9410.1|9413.4|9410.6|9412.9|9410.1|3
1645750020000|2022-02-25 00:47:00|9412.6|9409.8|9412.9|9410.1|9412.9|9410.1|9411.5|9408.7|26
1645750030000|2022-02-25 00:47:10|9413.9|9409.9|9412.9|9410.1|9413.9|9411.1|9412.9|9409.9|2
1645750040000|2022-02-25 00:47:20|9413.2|9410.4|9412.9|9410.1|9414.4|9411.6|9412.9|9410.1|2
1645750050000|2022-02-25 00:47:30|9414|9410|9413.9|9411.1|9414|9411.1|9413.9|9410|1
1645750060000|2022-02-25 00:47:40|9413.2|9409.2|9414.4|9411.6|9414.4|9411.6|9412.9|9409.2|5
1645750070000|2022-02-25 00:47:50|9414.3|9411.5|9413.9|9411.1|9414.3|9411.5|9413.9|9411.1|1
1645750080000|2022-02-25 00:48:00|9414.4|9411.6|9413|9409|9415|9412.1|9413|9409|4
1645750090000|2022-02-25 00:48:10|9412.8|9410|9414.9|9412.1|9414.9|9412.1|9411.9|9409.1|5
1645750100000|2022-02-25 00:48:20|9414.7|9411.9|9414.9|9412.1|9415|9412.1|9413.9|9411|1
1645750110000|2022-02-25 00:48:30|9414.5|9411.7|9414.4|9411.6|9414.5|9411.7|9414.4|9411.6|2
1645750120000|2022-02-25 00:48:40|9414.7|9411.9|9417.1|9413.1|9417.5|9414.4|9414.7|9411.9|4
1645750130000|2022-02-25 00:48:50|9417|9413|9414.9|9412.1|9417|9413.6|9414.9|9412.1|2
1645750140000|2022-02-25 00:49:00|9415|9412.2|9415.9|9413.1|9416|9413.1|9415|9412|2
1645750150000|2022-02-25 00:49:10|9416.1|9412.1|9416|9412|9416.1|9413.1|9415.4|9412|0
1645750160000|2022-02-25 00:49:20|9415.7|9412.9|9414.2|9410.2|9416.1|9413.1|9411.1|9408.3|38
1645750170000|2022-02-25 00:49:30|9413.2|9410.4|9414.2|9410.2|9414.2|9410.4|9413.1|9410.1|1
1645750180000|2022-02-25 00:49:40|9413.1|9410.3|9413.1|9410.3|9413.2|9410.3|9413.1|9409.2|3
1645750190000|2022-02-25 00:49:50|9413.6|9410.8|9413.6|9410.8|9413.6|9410.8|9413.6|9410.8|1
1645750200000|2022-02-25 00:50:00|9413.2|9410.4|9413|9410.2|9413.2|9410.4|9413|9410.2|3
1645750210000|2022-02-25 00:50:10|9413.1|9409.1|9413|9410.2|9415.7|9410.7|9411.1|9405.7|29
1645750220000|2022-02-25 00:50:20|9412.4|9409.6|9412.9|9410.1|9412.9|9410.1|9412.2|9408.2|2
1645750230000|2022-02-25 00:50:30|9413|9410.2|9413|9410.2|9413.5|9410.7|9413|9410.2|1
1645750240000|2022-02-25 00:50:40|||||||||2
1645750250000|2022-02-25 00:50:50|9413.1|9409|9413.1|9409.1|9413.1|9409.3|9412.1|9409|10
1645750260000|2022-02-25 00:51:00|9412|9409.2|9412.7|9409.9|9413.1|9410.2|9409|9405.1|113
1645750290000|2022-02-25 00:51:30|9412.8|9408.8|9412.7|9409.9|9412.8|9409.9|9411.7|9408.7|5
1645750300000|2022-02-25 00:51:40|9412.8|9408.8|9412.6|9409.8|9413.2|9410.4|9410.7|9407.9|26
1645750310000|2022-02-25 00:51:50|9412.8|9408.8|9412.5|9409.7|9412.8|9409.7|9412.5|9408.8|0
1645750320000|2022-02-25 00:52:00|9412.6|9409.8|9412.6|9409.8|9412.8|9409.8|9410.7|9407.9|13
1645750330000|2022-02-25 00:52:10|9412.2|9409.4|9412.6|9409.8|9412.6|9409.8|9412.2|9409.4|3
1645750340000|2022-02-25 00:52:20|9412.8|9408.8|9412.6|9409.8|9415.1|9409.8|9409.6|9405.1|29
1645750350000|2022-02-25 00:52:30|9412.7|9409.9|9414.1|9411.3|9414.1|9411.3|9412.7|9409.7|15
1645750360000|2022-02-25 00:52:40|9414.5|9411.7|9414.2|9411.4|9416|9413.2|9414.2|9411.4|19
1645750370000|2022-02-25 00:52:50|9414.6|9411.8|9416.2|9413.4|9417.2|9414.4|9414.6|9411.8|14
1645750380000|2022-02-25 00:53:00|9415.2|9412.4|9412.7|9409.9|9415.2|9412.4|9412.1|9409.3|22
1645750390000|2022-02-25 00:53:10|9412.8|9408.8|9412.7|9409.9|9412.8|9409.9|9411.7|9408.7|6
1645750400000|2022-02-25 00:53:20|9413.1|9410.3|9412.5|9409.7|9413.6|9410.3|9410.2|9406.8|23
1645750410000|2022-02-25 00:53:30|9411.7|9408.9|9414.5|9411.7|9414.5|9411.7|9411.7|9408.9|7
1645750420000|2022-02-25 00:53:40|9414.7|9411.9|9414.7|9411.9|9414.7|9411.9|9414.7|9411.9|1
1645750430000|2022-02-25 00:53:50|9414.8|9410.8|9413.7|9410.9|9414.8|9411.4|9413.7|9410.8|2
1645750440000|2022-02-25 00:54:00|9414.1|9411.3|9412.6|9409.8|9414.1|9411.3|9411.7|9408.9|14
1645750450000|2022-02-25 00:54:10|9413.6|9409.6|9414.1|9411.3|9414.1|9411.3|9412.6|9409.6|1
1645750460000|2022-02-25 00:54:20|9414.2|9411.4|9418.5|9415.7|9418.5|9415.7|9414.2|9411.4|27
1645750470000|2022-02-25 00:54:30|9419.2|9416.4|9421.6|9418.8|9422.8|9419.4|9419|9416.1|15
1645750480000|2022-02-25 00:54:40|9420.8|9418|9419.6|9416.8|9420.8|9418|9419.6|9416.6|4
1645750490000|2022-02-25 00:54:50|9419.2|9416.4|9416.6|9413.8|9419.2|9416.4|9415.8|9412.6|5
1645750500000|2022-02-25 00:55:00|9417.6|9413.6|9413.6|9410.8|9417.7|9414.8|9413.5|9407.2|11
1645750510000|2022-02-25 00:55:10|9412.8|9410|9412.7|9409.9|9412.8|9410|9410.7|9406.7|42
1645750520000|2022-02-25 00:55:20|9412.8|9408.8|9412.7|9409.9|9413.9|9409.9|9410.9|9403.9|14
1645750530000|2022-02-25 00:55:30|9413.1|9410.3|9412.9|9408.9|9413.3|9410.5|9412.9|9408.9|6
1645750540000|2022-02-25 00:55:40|9412.8|9410|9412.7|9408.7|9416.1|9410|9412.4|9406.1|5
1645750550000|2022-02-25 00:55:50|9412.5|9409.7|9416.7|9413.9|9417.8|9414.8|9412.5|9409.7|14
1645750560000|2022-02-25 00:56:00|9417.7|9413.7|9415.7|9412.9|9418.1|9415.3|9415.6|9411.8|5
1645750570000|2022-02-25 00:56:10|9416.8|9412.8|9417.7|9414.9|9417.7|9414.9|9415.7|9412.8|3
1645750580000|2022-02-25 00:56:20|9416.9|9414.1|9421.7|9418.9|9422.2|9419.4|9416.7|9413.9|5
1645750590000|2022-02-25 00:56:30|9421.9|9417.9|9421.2|9418.4|9421.9|9418.8|9420.7|9417.8|5
1645750600000|2022-02-25 00:56:40|9420.7|9417.9|9419.7|9416.9|9420.7|9417.9|9419.7|9416.9|5
1645750610000|2022-02-25 00:56:50|9420.1|9417.3|9419.7|9416.9|9420.7|9417.9|9419.7|9416.9|9
1645750620000|2022-02-25 00:57:00|9419.3|9416.5|9415.7|9412.9|9419.3|9416.5|9414.7|9411.9|24
1645750630000|2022-02-25 00:57:10|9415.3|9412.5|9416.8|9412.8|9417.9|9414.9|9414.4|9410.9|3
1645750640000|2022-02-25 00:57:20|9415.7|9412.9|9419.2|9416.4|9419.2|9416.4|9415.7|9412.9|3
1645750650000|2022-02-25 00:57:30|9419.6|9416.8|9419.2|9416.4|9419.7|9416.9|9419.2|9416.4|1
1645750660000|2022-02-25 00:57:40|9418.8|9416|9416.8|9412.8|9419.7|9416|9415.2|9409.7|16
1645750670000|2022-02-25 00:57:50|9417.7|9413.7|9417.7|9414.9|9419.5|9416.7|9416.7|9413.7|3
1645750680000|2022-02-25 00:58:00|9418.7|9414.7|9423.6|9420.8|9423.7|9420.9|9416.8|9413.8|40
1645750690000|2022-02-25 00:58:10|9423.7|9420.9|9425.9|9423.1|9426.9|9424.1|9423.7|9420.9|19
1645750700000|2022-02-25 00:58:20|9425.5|9422.7|9428.1|9425.3|9428.1|9425.3|9424.9|9421.9|10
1645750710000|2022-02-25 00:58:30|9428|9425.2|9426.8|9422.8|9428.1|9425.2|9425.7|9422.8|7
1645750720000|2022-02-25 00:58:40|9425.8|9421.8|9425.7|9421.7|9426.3|9422.9|9424.7|9421.7|8
1645750730000|2022-02-25 00:58:50|9424.7|9421.9|9424.7|9421.9|9425.8|9422.8|9424.7|9421.7|6
1645750740000|2022-02-25 00:59:00|9425.2|9422.4|9422.6|9418.6|9428.2|9422.8|9421.8|9417.8|19
1645750750000|2022-02-25 00:59:10|9421.8|9417.8|9422.2|9418.2|9425.3|9419|9417.8|9413.8|10
1645750760000|2022-02-25 00:59:20|9422.8|9418.8|9420.7|9417.9|9425.2|9419|9420.7|9415.2|0
1645750770000|2022-02-25 00:59:30|9418.8|9416|9420.7|9417.9|9421.8|9418|9418.8|9416|8
1645750780000|2022-02-25 00:59:40|9420.9|9416.9|9419.7|9416.9|9420.9|9417.9|9419.7|9416.7|3
1645750790000|2022-02-25 00:59:50|9419.4|9416.6|9416.8|9412.8|9419.4|9416.6|9414.7|9411.4|26
1645750800000|2022-02-25 01:00:00|9417.8|9413.8|9443.7|9440.9|9453.9|9451.1|9414.7|9410.9|411
1645750810000|2022-02-25 01:00:10|9444.7|9440.7|9445.5|9442.7|9449.5|9445.8|9440.8|9436.3|168
1645750820000|2022-02-25 01:00:20|9446.6|9443.8|9450.6|9447.8|9451.6|9448.6|9442.8|9439.9|170
1645750830000|2022-02-25 01:00:30|9451.6|9447.6|9455.6|9452.8|9461.6|9458.6|9450.6|9447.6|167
1645750840000|2022-02-25 01:00:40|9457.6|9453.6|9459.8|9457|9459.8|9457|9453|9449.9|86
1645750850000|2022-02-25 01:00:50|9460.6|9457.8|9460.4|9457.6|9471.5|9468.7|9456.5|9453.5|98
1645750860000|2022-02-25 01:01:00|9460.6|9456.6|9470.7|9466.7|9473.1|9467.7|9460.6|9456.6|103
1645750870000|2022-02-25 01:01:10|9470.5|9467.7|9470.4|9467.6|9470.7|9467.9|9464.3|9460.7|74
1645750880000|2022-02-25 01:01:20|9469.6|9466.8|9466.7|9462.7|9471.5|9468.6|9460.1|9456.6|79
1645750890000|2022-02-25 01:01:30|9466.5|9463.7|9460.4|9457.6|9467.8|9464.8|9455.2|9448.2|132
1645750900000|2022-02-25 01:01:40|9460.6|9456.6|9460.4|9457.6|9460.6|9457.6|9453.4|9450.6|60
1645750910000|2022-02-25 01:01:50|9460.6|9456.6|9458.5|9454.5|9460.6|9456.7|9456.5|9453.5|19
1645750920000|2022-02-25 01:02:00|9458.2|9455.4|9454.5|9451.7|9460.4|9456.6|9452.5|9449.7|71
1645750930000|2022-02-25 01:02:10|9454.6|9451.8|9466.7|9463.9|9466.7|9463.9|9454.6|9451.6|92
1645750940000|2022-02-25 01:02:20|9467.4|9464.6|9470.6|9467.8|9472.2|9469.4|9463.6|9460.6|37
1645750950000|2022-02-25 01:02:30|9471|9468.2|9465.5|9462.7|9479.7|9476|9465.5|9462.4|64
1645750960000|2022-02-25 01:02:40|9466.4|9462.4|9471.6|9468.8|9472.8|9470|9466.4|9462.4|44
1645750970000|2022-02-25 01:02:50|9472.3|9469.5|9467.5|9464.7|9472.5|9469.7|9463.6|9460.6|47
1645750980000|2022-02-25 01:03:00|9467.6|9464.8|9461.8|9457.8|9470.8|9467.8|9454.5|9451.6|70
1645750990000|2022-02-25 01:03:10|9460.7|9457.9|9454.6|9451.8|9460.8|9457.9|9454.6|9450.8|23
1645751000000|2022-02-25 01:03:20|9454.8|9450.8|9454.8|9452|9457.2|9454.4|9452.7|9449|50
1645751010000|2022-02-25 01:03:30|9455|9451|9453.6|9450.8|9456.1|9453.2|9452.3|9449.5|20
1645751020000|2022-02-25 01:03:40|9453.7|9450.9|9441.8|9439|9455.8|9453|9441.8|9438.8|76
1645751030000|2022-02-25 01:03:50|9442.6|9439.8|9449.6|9445.6|9449.6|9445.6|9442.3|9439.5|29
1645751040000|2022-02-25 01:04:00|9449.8|9445.8|9440.9|9438.1|9449.8|9446.8|9440.9|9438|39
1645751050000|2022-02-25 01:04:10|9441.1|9437.1|9439.1|9435.1|9441.3|9438.5|9436.9|9434.1|55
1645751060000|2022-02-25 01:04:20|9438.9|9436.1|9437.8|9435|9442.8|9439|9436.9|9433.1|58
1645751070000|2022-02-25 01:04:30|9438.9|9434.9|9438.9|9436.1|9448|9445|9438.8|9434.9|63
1645751080000|2022-02-25 01:04:40|9439|9436.2|9433.3|9430.5|9439.8|9436.2|9428.9|9425.9|59
1645751090000|2022-02-25 01:04:50|9434.8|9432|9435.8|9433|9440|9436.2|9431|9428|62
1645751100000|2022-02-25 01:05:00|9435|9432.2|9435.9|9433.1|9438.1|9435.3|9431.9|9426.4|69
1645751110000|2022-02-25 01:05:10|9436.1|9432.1|9443.2|9440.4|9443.2|9440.4|9434.9|9431.9|44
1645751120000|2022-02-25 01:05:20|9441.8|9439|9440.8|9438|9443.4|9440.6|9438|9435|21
1645751130000|2022-02-25 01:05:30|9439.4|9436.6|9444.8|9440.8|9444.8|9440.8|9434.4|9431.6|40
1645751140000|2022-02-25 01:05:40|9443.8|9441|9444.8|9442|9447.9|9445.1|9442.7|9437.4|25
1645751150000|2022-02-25 01:05:50|9445.2|9442.4|9443.7|9440.9|9447.4|9444.6|9443.7|9440|29
1645751160000|2022-02-25 01:06:00|9442.9|9440.1|9437.7|9434.9|9442.9|9440.1|9433.8|9430.8|63
1645751170000|2022-02-25 01:06:10|9436.3|9433.5|9437.7|9434.9|9437.8|9435|9432.1|9429.3|41
1645751180000|2022-02-25 01:06:20|9436.3|9433.5|9442.8|9440|9443.3|9440.5|9436.3|9433.5|28
1645751190000|2022-02-25 01:06:30|9443|9439|9444.9|9442.1|9446.1|9443.1|9441|9437.9|14
1645751200000|2022-02-25 01:06:40|9445.7|9442.9|9440.8|9438|9447.3|9444.5|9436.3|9433.5|55
1645751210000|2022-02-25 01:06:50|9440.4|9437.6|9441.8|9439|9441.9|9439|9438|9435|17
1645751220000|2022-02-25 01:07:00|9443.1|9440.3|9441.7|9438.9|9443.1|9440.3|9436.2|9433.4|64
1645751230000|2022-02-25 01:07:10|9442.8|9438.8|9445.7|9442.9|9447.1|9444.3|9441.4|9438.6|25
1645751240000|2022-02-25 01:07:20|9444.3|9440.3|9443.5|9439.5|9446.5|9443.6|9441.6|9438.5|33
1645751250000|2022-02-25 01:07:30|9443.6|9440.8|9450.5|9446.5|9450.5|9447.3|9443.6|9440.5|30
1645751260000|2022-02-25 01:07:40|9450.3|9447.5|9447.6|9444.8|9450.7|9447.6|9446.7|9443.9|12
1645751270000|2022-02-25 01:07:50|9448.1|9445.3|9447.6|9444.8|9449.6|9446.8|9447.1|9444.3|14
1645751280000|2022-02-25 01:08:00|9447.9|9445.1|9459.3|9456.5|9459.3|9456.5|9447.9|9445.1|56
1645751290000|2022-02-25 01:08:10|9460.3|9457.5|9458.9|9456.1|9463.4|9460.6|9458.9|9455.8|25
1645751300000|2022-02-25 01:08:20|9458.6|9455.8|9461.3|9458.5|9461.8|9459|9456.9|9453.5|23
1645751310000|2022-02-25 01:08:30|9461.7|9458.9|9460.3|9457.5|9463.7|9460.9|9459.3|9456.4|20
1645751320000|2022-02-25 01:08:40|9461.3|9457.3|9461.3|9458.5|9463.3|9460.4|9459.4|9456.6|13
1645751330000|2022-02-25 01:08:50|9462.1|9459.3|9457.3|9454.5|9466.5|9463.7|9455.5|9452.5|31
1645751340000|2022-02-25 01:09:00|9458|9455.2|9454.5|9451.7|9458.4|9455.6|9452|9448.4|55
1645751350000|2022-02-25 01:09:10|9455.5|9451.5|9463.5|9460.7|9463.9|9461.1|9453|9450.2|61
1645751360000|2022-02-25 01:09:20|9464|9461.2|9466|9463.2|9468.2|9465.4|9461.7|9458.9|34
1645751370000|2022-02-25 01:09:30|9465.3|9462.5|9466.8|9464|9468|9465.2|9462.8|9460|44
1645751380000|2022-02-25 01:09:40|9466.7|9463.9|9467.8|9465|9469.3|9466.5|9466.7|9463.8|12
1645751390000|2022-02-25 01:09:50|9467.4|9464.6|9469.3|9466.5|9469.3|9466.5|9467.2|9464.4|24
1645751400000|2022-02-25 01:10:00|9469.2|9466.4|9453.9|9451.1|9469.2|9466.4|9452.6|9449.8|72
1645751410000|2022-02-25 01:10:10|9453.7|9450.9|9460.9|9458.1|9462|9459.2|9450.9|9448.1|90
1645751420000|2022-02-25 01:10:20|9461.1|9457.1|9455.8|9453|9461.5|9458.7|9454|9451.2|57
1645751430000|2022-02-25 01:10:30|9456.9|9454.1|9457.8|9455|9457.8|9455|9455|9452.2|15
1645751440000|2022-02-25 01:10:40|9458.8|9454.8|9463.8|9461|9463.8|9461|9456.6|9453.8|39
1645751450000|2022-02-25 01:10:50|9463.4|9460.6|9465.9|9463.1|9466.3|9463.5|9461.9|9459.1|14
1645751460000|2022-02-25 01:11:00|9466.3|9463.5|9463.9|9461.1|9467.3|9464.5|9463.9|9461.1|24
1645751470000|2022-02-25 01:11:10|9464.8|9462|9461.8|9459|9465|9462|9461.8|9459|19
1645751480000|2022-02-25 01:11:20|9462.5|9459.7|9462.8|9460|9463.7|9460.9|9462.5|9459.7|5
1645751490000|2022-02-25 01:11:30|9462.3|9459.5|9460.8|9456.8|9463.3|9460.5|9459.8|9456.8|13
1645751500000|2022-02-25 01:11:40|9460.2|9457.4|9463.7|9460.9|9464|9461.2|9460.2|9457.4|42
1645751510000|2022-02-25 01:11:50|9464.4|9461.6|9461.9|9459.1|9466|9463.2|9459.3|9456.5|16
1645751520000|2022-02-25 01:12:00|9462.7|9459.9|9461.8|9459|9464.4|9459.9|9459.4|9454.4|34
1645751530000|2022-02-25 01:12:10|9462.1|9459.3|9455.3|9452.5|9462.1|9459.3|9454.4|9451.6|30
1645751540000|2022-02-25 01:12:20|9455.6|9452.8|9458.8|9456|9458.8|9456|9455.6|9452.8|10
1645751550000|2022-02-25 01:12:30|9458.6|9455.8|9456.3|9453.5|9458.6|9455.8|9455.8|9453|6
1645751560000|2022-02-25 01:12:40|9456.6|9453.8|9459.8|9457|9460.3|9457.5|9456.6|9453.8|9
1645751580000|2022-02-25 01:13:00|9462.6|9459.8|9461.6|9458.8|9462.6|9459.8|9459.6|9456.8|21
1645751590000|2022-02-25 01:13:10|9460.9|9458.1|9455.1|9452.3|9461.1|9458.3|9453.8|9451|15
1645751600000|2022-02-25 01:13:20|9455.5|9452.7|9455.8|9453|9458.3|9455.5|9455.5|9452.7|12
1645751610000|2022-02-25 01:13:30|9455|9452.2|9449.3|9446.5|9456|9453.2|9448.1|9445.3|64
1645751620000|2022-02-25 01:13:40|9449.6|9446.8|9449.6|9446.8|9451.1|9448.3|9448.8|9446|8
1645751630000|2022-02-25 01:13:50|9449.8|9447|9454.5|9451.7|9456|9453.2|9449.8|9447|32
1645751640000|2022-02-25 01:14:00|9453.8|9451|9446.6|9443.8|9453.8|9451|9444|9441.2|86
1645751650000|2022-02-25 01:14:10|9446.3|9443.5|9444.9|9442.1|9446.3|9443.5|9443.3|9440.5|56
1645751660000|2022-02-25 01:14:20|9445.3|9442.5|9442.5|9439.7|9446.4|9443.6|9441.9|9439.1|62
1645751670000|2022-02-25 01:14:30|9442.4|9439.6|9449.4|9446.6|9451.8|9449|9437.4|9434.6|156
1645751680000|2022-02-25 01:14:40|9448.5|9445.7|9454.1|9451.3|9455|9452.2|9448.5|9445.7|34
1645751690000|2022-02-25 01:14:50|9454|9451.2|9453|9450.2|9457|9454.2|9452.8|9450|19
1645751700000|2022-02-25 01:15:00|9452.9|9450.1|9447.9|9445.1|9453.1|9450.1|9445.7|9442.9|29
1645751710000|2022-02-25 01:15:10|9449|9445|9449|9446.2|9451.1|9448.3|9449|9445|11
1645751720000|2022-02-25 01:15:20|9449.7|9446.9|9449.7|9446.9|9450.7|9447.9|9449.6|9446.8|8
1645751730000|2022-02-25 01:15:30|9449|9446.2|9445.1|9442.3|9449|9446.2|9445.1|9442.3|8
1645751740000|2022-02-25 01:15:40|9445.9|9443.1|9446.9|9444.1|9447|9444.1|9445.5|9442.7|3
1645751750000|2022-02-25 01:15:50|9448|9445.2|9448|9445.2|9449.4|9446.6|9448|9445.2|11
1645751760000|2022-02-25 01:16:00|9448.7|9445.9|9460.6|9457.8|9464|9461.2|9447|9444.2|60
1645751770000|2022-02-25 01:16:10|9460.2|9457.4|9461.5|9458.7|9464|9461.2|9458.6|9455.8|53
1645751780000|2022-02-25 01:16:20|9462.5|9459.7|9460.1|9457.3|9462.5|9459.7|9456.1|9453.3|31
1645751790000|2022-02-25 01:16:30|9460.5|9457.7|9459.6|9456.8|9463.6|9460.8|9459.6|9456.8|26
1645751800000|2022-02-25 01:16:40|9460|9457.2|9457.6|9454.8|9460|9457.2|9457.6|9454.8|20
1645751810000|2022-02-25 01:16:50|9458|9455.2|9462.7|9459.9|9462.7|9459.9|9458|9455.2|18
1645751820000|2022-02-25 01:17:00|9463.9|9461.1|9455.7|9452.9|9463.9|9461.1|9453.2|9450.4|43
1645751830000|2022-02-25 01:17:10|9454.9|9452.1|9457.7|9454.9|9459.1|9455.9|9454.9|9452.1|17
1645751840000|2022-02-25 01:17:20|||||||||2
1645751850000|2022-02-25 01:17:30|9457.2|9454.4|9454.2|9451.4|9457.2|9454.4|9454.2|9451.4|14
1645751860000|2022-02-25 01:17:40|9454.6|9451.8|9457.7|9454.9|9457.7|9454.9|9454.6|9451.8|8
1645751870000|2022-02-25 01:17:50|9455.7|9452.9|9455.7|9452.9|9455.7|9452.9|9455.7|9452.9|18
1645751880000|2022-02-25 01:18:00|9458.5|9455.7|9457.6|9454.8|9458.5|9455.7|9456.7|9453.7|9
1645751890000|2022-02-25 01:18:10|9458.5|9455.7|9464.1|9461.3|9464.6|9461.7|9458.5|9455.7|31
1645751900000|2022-02-25 01:18:20|9464.4|9461.6|9463.5|9460.7|9465.9|9463.1|9462.6|9459.8|14
1645751910000|2022-02-25 01:18:30|9463.1|9460.3|9463.4|9460.6|9463.5|9460.7|9462.4|9459.6|4
1645751920000|2022-02-25 01:18:40|9463|9460.2|9464.5|9461.7|9464.9|9462.1|9463|9460.2|4
1645751930000|2022-02-25 01:18:50|9464.7|9460.7|9459.1|9456.3|9464.7|9461.3|9459|9456.2|12
1645751940000|2022-02-25 01:19:00|9459|9456.2|9460.4|9457.6|9460.7|9457.7|9457.4|9454.6|27
1645751950000|2022-02-25 01:19:10|9460.6|9456.6|9459.5|9456.7|9460.6|9457.1|9458.1|9455.3|9
1645751960000|2022-02-25 01:19:20|9460.7|9457.9|9463.4|9460.6|9463.4|9460.6|9460.6|9457.6|18
1645751970000|2022-02-25 01:19:30|9463|9460.2|9463.3|9460.5|9463.3|9460.5|9461.5|9458.7|10
1645751980000|2022-02-25 01:19:40|9463.7|9460.9|9463|9460.2|9463.9|9461.1|9463|9460.2|7
1645751990000|2022-02-25 01:19:50|9462.2|9459.4|9462.6|9459.8|9465.9|9463.1|9461.5|9458.7|35
1645752000000|2022-02-25 01:20:00|9462.8|9460|9470.5|9467.7|9471|9468.2|9462.8|9460|46
1645752010000|2022-02-25 01:20:10|9469.7|9466.9|9472.5|9469.7|9472.9|9470.1|9468.5|9465.7|22
1645752020000|2022-02-25 01:20:20|9472.9|9470.1|9473.4|9470.6|9474.8|9472|9470.6|9467.8|41
1645752030000|2022-02-25 01:20:30|9473.5|9470.7|9470.6|9467.8|9473.7|9470.7|9469.3|9466.5|40
1645752040000|2022-02-25 01:20:40|9470.2|9467.4|9472.7|9469.9|9473.1|9470.3|9469.6|9466.8|25
1645752050000|2022-02-25 01:20:50|9471.9|9467.9|9473.6|9470.8|9473.6|9470.8|9470.7|9467.7|14
1645752060000|2022-02-25 01:21:00|9474.6|9470.6|9467.6|9464.8|9474.6|9471.2|9467.6|9464.8|19
1645752070000|2022-02-25 01:21:10|9468.8|9466|9468.6|9465.8|9469.1|9466.3|9467.7|9464.9|15
1645752080000|2022-02-25 01:21:20|9469|9466.2|9462.8|9460|9469.6|9466.8|9461.2|9458.4|54
1645752090000|2022-02-25 01:21:30|9462.5|9459.7|9463.6|9460.8|9463.8|9460.9|9461.6|9458.7|15
1645752100000|2022-02-25 01:21:40|9463.7|9460.9|9464.8|9462|9465.2|9462.4|9462.8|9460|12
1645752110000|2022-02-25 01:21:50|9465.2|9462.4|9465.7|9462.9|9469.7|9466.9|9465.2|9462.4|17
1645752120000|2022-02-25 01:22:00|9466.5|9463.7|9466.7|9463.9|9467.6|9464.8|9465.2|9462.4|13
1645752130000|2022-02-25 01:22:10|9466.8|9464|9470.2|9467.4|9470.7|9467.9|9466.8|9464|14
1645752140000|2022-02-25 01:22:20|9470.6|9467.8|9474|9471.2|9475|9472.2|9470.6|9467.8|28
1645752150000|2022-02-25 01:22:30|9473.6|9470.8|9474.6|9471.8|9476.1|9473.3|9473.5|9470.7|32
1645752160000|2022-02-25 01:22:40|9474.5|9471.7|9474.5|9471.7|9475|9472.2|9472.5|9469.7|9
1645752170000|2022-02-25 01:22:50|9474|9471.2|9474.6|9471.8|9477|9474.2|9473.6|9470.8|17
1645752180000|2022-02-25 01:23:00|9474.7|9471.9|9484.3|9481.5|9488.7|9483.5|9474.5|9471.7|131
1645752190000|2022-02-25 01:23:10|9483.9|9481.1|9484.4|9481.6|9485.4|9482.6|9479.9|9477.1|49
1645752200000|2022-02-25 01:23:20|9483.8|9481|9494.1|9491.3|9494.1|9491.3|9483.1|9480.3|81
1645752210000|2022-02-25 01:23:30|9494.4|9490.4|9494.1|9491.3|9497.2|9494.3|9492.3|9489.5|75
1645752220000|2022-02-25 01:23:40|9494.4|9490.4|9488.3|9485.5|9494.4|9490.6|9486.8|9484|50
1645752230000|2022-02-25 01:23:50|9489.8|9487|9499.3|9496.5|9499.8|9497|9489.8|9487|111
1645752240000|2022-02-25 01:24:00|9498.4|9495.6|9501.1|9498.3|9503.2|9500.3|9497.8|9495|67
1645752250000|2022-02-25 01:24:10|9501.5|9498.7|9504.6|9501.8|9506|9503.2|9501.5|9498.7|82
1645752260000|2022-02-25 01:24:20|9505|9502.2|9503.1|9500.3|9506|9503.2|9503.1|9500.3|26
1645752270000|2022-02-25 01:24:30|9504.1|9501.3|9507|9504.2|9507.5|9504.7|9504.1|9501.3|42
1645752280000|2022-02-25 01:24:40|9506.6|9503.8|9512.9|9510.1|9514.4|9511.6|9506.5|9503.6|109
1645752290000|2022-02-25 01:24:50|9512.8|9510|9504|9501.2|9512.9|9510.1|9503.4|9500.2|120
1645752300000|2022-02-25 01:25:00|9503.5|9500.7|9514|9510|9514|9511|9503.1|9500.3|31
1645752310000|2022-02-25 01:25:10|9513.9|9509.9|9511|9508.2|9513.9|9510.6|9509.8|9506.8|44
1645752320000|2022-02-25 01:25:20|9510.9|9508.1|9509.9|9507.1|9511.7|9508.9|9506.9|9504.1|70
1645752330000|2022-02-25 01:25:30|9510.3|9507.5|9510.9|9508.1|9510.9|9508.1|9507.1|9504|58
1645752340000|2022-02-25 01:25:40|9511|9508.2|9510|9507.2|9511.2|9508.2|9510|9507.1|22
1645752350000|2022-02-25 01:25:50|9511.1|9507.1|9516|9513.2|9517.1|9514.1|9510.5|9507.1|42
1645752360000|2022-02-25 01:26:00|9515.5|9512.7|9514|9511.2|9515.9|9513|9513|9510|41
1645752370000|2022-02-25 01:26:10|9513.9|9511.1|9511.8|9507.8|9515|9511.6|9510|9504.4|20
1645752380000|2022-02-25 01:26:20|9511.9|9509.1|9509|9506.2|9512.1|9509.1|9508.2|9505.4|42
1645752390000|2022-02-25 01:26:30|9508.6|9505.8|9511|9508.2|9511.4|9508.6|9507.7|9504.9|27
1645752400000|2022-02-25 01:26:40|9511.4|9508.6|9510|9507.2|9511.4|9508.6|9508.5|9505.7|15
1645752410000|2022-02-25 01:26:50|9510.5|9507.7|9512|9509.2|9512.1|9509.3|9510.1|9507.1|14
1645752420000|2022-02-25 01:27:00|9511.2|9508.4|9511|9508.2|9511.5|9508.7|9510.1|9507.1|7
1645752430000|2022-02-25 01:27:10|9511.9|9509.1|9516|9513.2|9517|9514.2|9511.9|9509.1|26
1645752440000|2022-02-25 01:27:20|9515.9|9513.1|9516.9|9514.1|9517.4|9514.6|9515|9511.2|7
1645752450000|2022-02-25 01:27:30|9517.3|9514.5|9513.1|9510.3|9521.2|9518.2|9513|9510.2|75
1645752460000|2022-02-25 01:27:40|9512.6|9509.8|9504.1|9501.3|9512.6|9509.8|9503.6|9500.8|43
1645752470000|2022-02-25 01:27:50|9503.1|9500.3|9507|9503|9508.8|9505.8|9503.1|9500.2|99
1645752480000|2022-02-25 01:28:00|9506|9503.2|9506.7|9503.9|9509.8|9506.9|9505.7|9502.9|36
1645752490000|2022-02-25 01:28:10|9506.3|9503.5|9505.7|9502.9|9507.2|9504.4|9503.3|9500.5|46
1645752500000|2022-02-25 01:28:20|9506.8|9502.8|9506.7|9503.9|9507.5|9504.5|9503.7|9500.9|64
1645752510000|2022-02-25 01:28:30|9506.9|9502.9|9501|9498.2|9506.9|9502.9|9496.4|9493.6|98
1645752520000|2022-02-25 01:28:40|9502.1|9498.1|9500.4|9497.6|9505.5|9500|9500.4|9495.5|19
1645752530000|2022-02-25 01:28:50|9500.3|9497.5|9500.9|9498.1|9501.2|9498.4|9498.9|9496|19
1645752540000|2022-02-25 01:29:00|9500.8|9498|9503.8|9501|9507.4|9504.6|9500.8|9498|49
1645752550000|2022-02-25 01:29:10|9504.8|9500.8|9506.8|9504|9511.7|9508.9|9504.8|9500.8|41
1645752560000|2022-02-25 01:29:20|9506.4|9503.6|9505.8|9501.8|9506.9|9504|9504.8|9501.8|9
1645752570000|2022-02-25 01:29:30|9504.8|9502|9504.9|9500.9|9507.9|9504.1|9502.8|9499.9|27
1645752580000|2022-02-25 01:29:40|9503.9|9501.1|9505.7|9502.9|9506.4|9503|9500.8|9497.8|32
1645752590000|2022-02-25 01:29:50|9505.8|9503|9510.8|9508|9511.3|9508.5|9504.8|9502|14
1645752600000|2022-02-25 01:30:00|9511.2|9508.4|9512.7|9509.9|9513.8|9511|9511.2|9508|45
1645752610000|2022-02-25 01:30:10|9512.3|9509.5|9512.3|9509.5|9513.5|9509.6|9509.8|9506.9|37
1645752620000|2022-02-25 01:30:20|9511.9|9509.1|9513.7|9510.9|9514.7|9511.9|9510.3|9507.5|18
1645752630000|2022-02-25 01:30:30|9513.8|9511|9513.3|9510.5|9514.5|9511|9513.3|9510.3|9
1645752640000|2022-02-25 01:30:40|9512.8|9510|9511.4|9508.6|9513.4|9510.5|9511.4|9508.5|11
1645752650000|2022-02-25 01:30:50|9510.9|9508.1|9506.4|9503.6|9510.9|9508.1|9506|9503.2|12
1645752660000|2022-02-25 01:31:00|9507.2|9504.4|9501.5|9498.7|9507.3|9504.5|9501|9498.2|29
1645752670000|2022-02-25 01:31:10|9502.5|9498.5|9502.6|9498.6|9503.1|9500.3|9500.9|9498.1|9
1645752680000|2022-02-25 01:31:20|9501.5|9498.7|9500.5|9497.7|9501.5|9498.7|9500.5|9497.7|6
1645752690000|2022-02-25 01:31:30|9499.8|9497|9499.4|9496.6|9500.6|9497.7|9498.5|9495.5|31
1645752700000|2022-02-25 01:31:40|9498.8|9496|9488.4|9485.6|9498.8|9496|9485.4|9482.6|88
1645752710000|2022-02-25 01:31:50|9488.8|9486|9489.3|9486.5|9491.9|9489.1|9486.9|9484.1|23
1645752720000|2022-02-25 01:32:00|9488.5|9485.7|9489.2|9486.4|9489.6|9486.6|9486.5|9483.7|34
1645752730000|2022-02-25 01:32:10|9490.9|9488.1|9489.4|9486.6|9491.4|9488.6|9489.4|9486.4|13
1645752740000|2022-02-25 01:32:20|9490.4|9486.4|9493.4|9490.6|9496.3|9492.6|9490.2|9486.4|18
1645752750000|2022-02-25 01:32:30|9491.8|9489|9495.4|9492.6|9495.4|9492.6|9491.4|9488.4|37
1645752760000|2022-02-25 01:32:40|9495.3|9492.5|9495.3|9492.5|9496.4|9493.5|9491.4|9488.5|10
1645752770000|2022-02-25 01:32:50|9496.9|9494.1|9495.1|9492.3|9498.3|9495.4|9494.3|9491.3|8
1645752780000|2022-02-25 01:33:00|9495.6|9492.8|9495.5|9491.5|9497.4|9494.4|9493.3|9490.4|26
1645752790000|2022-02-25 01:33:10|9495.3|9492.5|9486.5|9483.7|9495.3|9492.5|9486|9483.2|53
1645752800000|2022-02-25 01:33:20|9485.4|9482.6|9489.3|9486.5|9490.4|9487.6|9485|9482.2|61
1645752810000|2022-02-25 01:33:30|9489.4|9486.6|9493.4|9490.6|9494.4|9491.5|9489.3|9486.5|11
1645752820000|2022-02-25 01:33:40|9493.5|9489.5|9496.9|9494.1|9497.4|9494.6|9493.4|9489.5|19
1645752830000|2022-02-25 01:33:50|9496.5|9493.7|9501.4|9498.6|9501.9|9499.1|9496.5|9493.7|22
1645752840000|2022-02-25 01:34:00|9500.5|9497.7|9496.5|9493.7|9502.7|9499.7|9496.5|9493.7|17
1645752850000|2022-02-25 01:34:10|9496.9|9494.1|9497.4|9494.6|9499.5|9496.5|9495.9|9492.5|4
1645752860000|2022-02-25 01:34:20|9498.4|9495.6|9494.4|9491.6|9499.4|9495.6|9493.9|9490.5|9
1645752870000|2022-02-25 01:34:30|9494.6|9490.6|9500.2|9497.4|9500.5|9497.4|9493.5|9490.5|10
1645752880000|2022-02-25 01:34:40|9500.4|9496.4|9495.5|9492.7|9500.4|9496.6|9495.5|9491.7|9
1645752890000|2022-02-25 01:34:50|9496.4|9493.6|9497.5|9494.7|9499.5|9496.7|9496.4|9493.6|22
1645752900000|2022-02-25 01:35:00|9497.7|9493.7|9497.5|9494.7|9498.5|9494.7|9496|9493.2|4
1645752910000|2022-02-25 01:35:10|9497.7|9493.7|9496.5|9493.7|9497.7|9494.7|9496.5|9493.5|4
1645752920000|2022-02-25 01:35:20|9496.6|9492.6|9502.4|9499.6|9502.5|9499.7|9494.6|9491.6|11
1645752930000|2022-02-25 01:35:30|9502.6|9498.6|9501.4|9498.6|9502.6|9499.2|9499.4|9496.4|4
1645752940000|2022-02-25 01:35:40|9502|9499.2|9503.5|9500.7|9506.4|9503.6|9502|9499.2|12
1645752950000|2022-02-25 01:35:50|9504.4|9501.6|9503.5|9500.7|9505.6|9502.6|9503.5|9500.7|12
1645752960000|2022-02-25 01:36:00|9502.4|9499.6|9504.3|9501.5|9504.3|9501.5|9502.4|9499.4|5
1645752970000|2022-02-25 01:36:10|9504.4|9500.4|9501.4|9498.6|9504.4|9501.6|9501.4|9498.6|8
1645752980000|2022-02-25 01:36:20|9502.2|9499.4|9502.3|9499.5|9502.4|9499.6|9502.2|9499.4|3
1645752990000|2022-02-25 01:36:30|9501.5|9498.7|9501.4|9498.6|9501.5|9498.7|9499.4|9496|12
1645753000000|2022-02-25 01:36:40|9502.3|9499.5|9501.4|9498.6|9502.6|9499.6|9501.4|9498.6|0
1645753010000|2022-02-25 01:36:50|9500.4|9497.6|9502.4|9499.6|9502.4|9499.6|9499.3|9496.4|3
1645753020000|2022-02-25 01:37:00|9501.5|9497.5|9504.3|9501.5|9504.4|9501.5|9501.4|9497.5|5
1645753030000|2022-02-25 01:37:10|9504.7|9501.9|9507.9|9505.1|9507.9|9505.1|9504.7|9501.9|25
1645753040000|2022-02-25 01:37:20|9508.3|9505.5|9510.4|9507.6|9510.5|9507.6|9507|9504.2|21
1645753050000|2022-02-25 01:37:30|9509.5|9506.7|9508.5|9505.7|9509.6|9506.7|9507.5|9504.5|8
1645753060000|2022-02-25 01:37:40|9509.5|9505.5|9510.3|9507.5|9510.4|9507.6|9506.6|9503.8|26
1645753070000|2022-02-25 01:37:50|9509.8|9507|9505.4|9502.6|9510.3|9507.5|9504.5|9501.5|14
1645753080000|2022-02-25 01:38:00|9505.6|9501.6|9504.4|9501.6|9506.5|9503.5|9504|9500.5|5
1645753090000|2022-02-25 01:38:10|9505.4|9502.6|9500.9|9498.1|9505.4|9502.6|9500.4|9497.6|15
1645753100000|2022-02-25 01:38:20|9501|9498.2|9502.4|9499.6|9502.8|9500|9501|9498.2|6
1645753110000|2022-02-25 01:38:30|9499.3|9496.5|9497.4|9494.6|9501.1|9496.5|9496.4|9491.1|34
1645753120000|2022-02-25 01:38:40|9497.8|9495|9497.4|9494.6|9498.6|9495.7|9497.4|9494.5|16
1645753130000|2022-02-25 01:38:50|9499.1|9496.3|9496.5|9493.7|9499.4|9496.6|9494.9|9492.1|29
1645753140000|2022-02-25 01:39:00|9496.4|9493.6|9498.4|9495.6|9499.4|9495.6|9496.4|9493.6|7
1645753150000|2022-02-25 01:39:10|9498|9495.2|9502.4|9499.6|9502.4|9499.6|9498|9495.2|11
1645753160000|2022-02-25 01:39:20|9502|9499.2|9501.6|9497.6|9504.4|9501.6|9501.4|9497.5|10
1645753170000|2022-02-25 01:39:30|9501.4|9498.6|9499.4|9496.6|9502.6|9499.6|9498|9495.2|23
1645753180000|2022-02-25 01:39:40|9499.8|9497|9501.4|9498.6|9502.5|9498.7|9499.8|9497|5
1645753190000|2022-02-25 01:39:50|9501.6|9498.8|9500.4|9497.6|9502.8|9500|9500.4|9497.6|11
1645753200000|2022-02-25 01:40:00|9500.6|9496.6|9504.3|9501.5|9504.3|9501.5|9499.4|9496.4|14
1645753210000|2022-02-25 01:40:10|9504.4|9500.4|9502.4|9499.6|9504.6|9501.6|9502.4|9499.6|5
1645753220000|2022-02-25 01:40:20|9502.3|9499.5|9500.4|9497.6|9502.4|9499.6|9499.3|9496.3|4
1645753230000|2022-02-25 01:40:30|9500.6|9496.6|9501.4|9498.6|9501.4|9498.6|9499.4|9496.5|6
1645753240000|2022-02-25 01:40:40|9501.8|9499|9501.9|9499.1|9501.9|9499.1|9501.4|9498.6|1
1645753250000|2022-02-25 01:40:50|9502.3|9499.5|9497.4|9494.6|9503.7|9500.7|9496.4|9493.5|33
1645753260000|2022-02-25 01:41:00|9494.9|9492.1|9495.4|9492.6|9495.8|9493|9494.4|9491.4|10
1645753270000|2022-02-25 01:41:10|9496.4|9492.4|9495.4|9492.6|9496.4|9492.6|9495.4|9492.4|2
1645753280000|2022-02-25 01:41:20|9494.4|9491.6|9494.4|9491.6|9495.4|9492.6|9493.4|9490.6|10
1645753290000|2022-02-25 01:41:30|9494.6|9490.6|9491.9|9489.1|9494.6|9491.6|9490.4|9487.6|21
1645753300000|2022-02-25 01:41:40|9490.3|9487.5|9492.3|9489.5|9494.5|9491.5|9490.3|9487.5|36
1645753310000|2022-02-25 01:41:50|9492.8|9490|9492.3|9489.5|9493.5|9490.5|9491.3|9488.5|10
1645753320000|2022-02-25 01:42:00|9492.5|9489.7|9494.3|9491.5|9495.3|9492.5|9492.5|9489.4|11
1645753330000|2022-02-25 01:42:10|9494.7|9491.9|9492|9489.2|9494.7|9491.9|9491.3|9488.3|6
1645753340000|2022-02-25 01:42:20|9492.3|9489.5|9489.4|9486.6|9493.7|9490.9|9488.9|9486.1|18
1645753350000|2022-02-25 01:42:30|9490.2|9487.4|9488.4|9485.6|9490.9|9488.1|9487.9|9485.1|8
1645753360000|2022-02-25 01:42:40|9487.9|9485.1|9483.5|9480.7|9488.4|9485.6|9480.9|9478.1|106
1645753370000|2022-02-25 01:42:50|9484.6|9480.6|9486.7|9482.7|9487.5|9484.1|9483.3|9480.5|28
1645753380000|2022-02-25 01:43:00|9486.5|9483.7|9482.6|9479.8|9486.6|9483.8|9481.6|9478.8|17
1645753390000|2022-02-25 01:43:10|9482.1|9479.3|9487.6|9484.8|9487.6|9484.8|9481.7|9478.3|14
1645753400000|2022-02-25 01:43:20|9487.7|9484.9|9487.6|9484.8|9488.8|9485.9|9485.7|9482.9|10
1645753410000|2022-02-25 01:43:30|9488.1|9485.3|9486.9|9484.1|9488.1|9485.3|9486.8|9483.8|7
1645753420000|2022-02-25 01:43:40|9486.8|9484|9488.6|9485.8|9488.8|9485.8|9486.6|9483.8|7
1645753430000|2022-02-25 01:43:50|9489.5|9486.7|9488.6|9485.8|9489.5|9486.7|9488.6|9485.8|1
1645753440000|2022-02-25 01:44:00|9487.8|9485|9487.7|9484.9|9487.8|9485|9487.7|9484.9|9
1645753450000|2022-02-25 01:44:10|9487.3|9484.5|9484.7|9481.9|9487.7|9484.9|9483.9|9480.9|12
1645753460000|2022-02-25 01:44:20|9484.3|9481.5|9489.1|9486.3|9490.7|9487.8|9484.3|9481.5|13
1645753470000|2022-02-25 01:44:30|9488.7|9485.9|9490.1|9487.3|9490.1|9487.3|9487.8|9484.4|9
1645753480000|2022-02-25 01:44:40|9490.5|9487.7|9488.7|9485.9|9490.8|9487.8|9488.7|9485.7|4
1645753490000|2022-02-25 01:44:50|9489.7|9485.7|9486|9483.2|9489.8|9486.8|9484.8|9481.4|8
1645753500000|2022-02-25 01:45:00|9486.1|9483.3|9483.1|9480.3|9486.5|9483.3|9480.7|9476.5|38
1645753510000|2022-02-25 01:45:10|9482.7|9479.9|9485.6|9482.8|9486.7|9482.9|9482.6|9479.7|21
1645753520000|2022-02-25 01:45:20|9486.4|9483.6|9484.7|9481.9|9487.7|9484.9|9484.7|9481.8|10
1645753530000|2022-02-25 01:45:30|9484.3|9481.5|9482.9|9480.1|9484.3|9481.5|9480.8|9477.8|9
1645753540000|2022-02-25 01:45:40|9482.8|9480|9482.7|9479.9|9483.8|9481|9482.4|9479.6|8
1645753550000|2022-02-25 01:45:50|9482.8|9480|9482.7|9479.9|9483.3|9480.5|9482.7|9479.9|1
1645753560000|2022-02-25 01:46:00|9482.3|9479.5|9480.9|9478.1|9482.9|9480.1|9478.9|9476.1|18
1645753570000|2022-02-25 01:46:10|9481.1|9477.1|9479.7|9476.9|9481.3|9478.5|9478.5|9475.7|19
1645753580000|2022-02-25 01:46:20|9480.1|9477.3|9478.8|9476|9480.2|9477.4|9478.3|9475.5|11
1645753590000|2022-02-25 01:46:30|9479.3|9476.5|9478.8|9476|9479.3|9476.5|9478.8|9476|3
1645753600000|2022-02-25 01:46:40|9478.4|9475.6|9478.8|9476|9478.8|9476|9478.3|9475.5|4
1645753610000|2022-02-25 01:46:50|9478.9|9476.1|9478.8|9476|9479.7|9476.9|9478.8|9476|7
1645753620000|2022-02-25 01:47:00|9478.4|9475.6|9469.8|9467|9478.4|9475.6|9467.7|9464.8|73
1645753630000|2022-02-25 01:47:10|9469.9|9467.1|9471.7|9468.9|9474.7|9471.9|9468.8|9466|25
1645753640000|2022-02-25 01:47:20|9472.6|9469.8|9473.7|9470.9|9474.8|9471.9|9472.6|9469.8|13
1645753650000|2022-02-25 01:47:30|9473.6|9470.8|9468.8|9466|9473.7|9470.9|9467.3|9464.5|49
1645753660000|2022-02-25 01:47:40|9469.3|9466.5|9463.9|9461.1|9470.7|9467.4|9463.5|9460.7|49
1645753670000|2022-02-25 01:47:50|9461.4|9458.6|9461|9458.2|9461.9|9459.1|9459.7|9456.4|72
1645753680000|2022-02-25 01:48:00|9461.8|9459|9464.2|9461.4|9466.1|9463.2|9461.5|9458.7|37
1645753690000|2022-02-25 01:48:10|9463.2|9460.4|9453|9450.2|9463.2|9460.4|9452.5|9449.1|85
1645753700000|2022-02-25 01:48:20|9453.5|9450.7|9455.9|9453.1|9456.1|9453.1|9453.5|9450.7|32
1645753710000|2022-02-25 01:48:30|9455.2|9452.4|9454|9451.2|9456|9453.1|9453.7|9450.5|18
1645753720000|2022-02-25 01:48:40|9454.9|9452.1|9454|9451.2|9456.4|9452.7|9451.5|9446.4|43
1645753730000|2022-02-25 01:48:50|9453.3|9450.5|9451|9448.2|9454.1|9451.1|9449.2|9446.1|13
1645753740000|2022-02-25 01:49:00|9450.9|9448.1|9447.2|9444.4|9450.9|9448.1|9445.9|9442.5|62
1645753750000|2022-02-25 01:49:10|9446.9|9444.1|9445.2|9442.4|9448.4|9445.6|9444.3|9441.5|38
1645753760000|2022-02-25 01:49:20|9444.8|9442|9445.1|9442.3|9449.3|9446.4|9443.7|9440.9|54
1645753770000|2022-02-25 01:49:30|9445.3|9442.5|9443.6|9440.8|9446.1|9443.3|9443.6|9440.2|34
1645753780000|2022-02-25 01:49:40|9444.1|9441.3|9446.1|9443.3|9446.6|9443.8|9443.6|9440.8|15
1645753790000|2022-02-25 01:49:50|9446.5|9443.7|9449.1|9446.3|9451.1|9448.3|9446.1|9443.3|24
1645753800000|2022-02-25 01:50:00|9449.9|9447.1|9429.3|9426.5|9450|9447.2|9425.4|9422.6|68
1645753810000|2022-02-25 01:50:10|9429.2|9425.2|9425.4|9422.6|9432.6|9429.6|9424.3|9419|78
1645753820000|2022-02-25 01:50:20|9425.8|9423|9427.4|9424.6|9432|9427.3|9425.8|9422|48
1645753830000|2022-02-25 01:50:30|9428.5|9424.5|9426.4|9423.6|9429.5|9426.3|9426|9423.2|27
1645753840000|2022-02-25 01:50:40|9425.4|9422.6|9425.4|9422.6|9426.5|9423.6|9424.4|9421.4|21
1645753850000|2022-02-25 01:50:50|9426.4|9423.6|9438.4|9435.6|9441.2|9437.6|9426.4|9422.6|63
1645753860000|2022-02-25 01:51:00|9437.9|9435.1|9440.4|9437.6|9441.5|9438.6|9437.4|9433.5|37
1645753870000|2022-02-25 01:51:10|9441.1|9438.3|9435.8|9431.8|9441.6|9438.6|9434.7|9429.3|186
1645753880000|2022-02-25 01:51:20|9435.7|9431.7|9429.9|9427.1|9439.3|9431.8|9429.9|9427.1|98
1645753890000|2022-02-25 01:51:30|9430.1|9427.3|9422.8|9420|9430.1|9427.3|9422.8|9420|27
1645753900000|2022-02-25 01:51:40|9423.2|9420.4|9419.7|9416.9|9423.8|9421|9419.7|9416.9|23
1645753910000|2022-02-25 01:51:50|9419.8|9417|9419.8|9417|9422.8|9420|9419.6|9416.7|81
1645753920000|2022-02-25 01:52:00|9419.9|9417.1|9421.4|9418.6|9422.3|9418.9|9419.5|9416.5|55
1645753930000|2022-02-25 01:52:10|9420.6|9417.8|9417.6|9414.8|9420.7|9417.8|9417.6|9414.8|20
1645753940000|2022-02-25 01:52:20|9418.7|9414.7|9419.6|9416.8|9421.6|9418.8|9418.1|9414.7|22
1645753950000|2022-02-25 01:52:30|9421.1|9418.3|9430.6|9427.8|9430.7|9427.8|9421.1|9418.3|25
1645753960000|2022-02-25 01:52:40|9431.6|9427.6|9433.7|9429.7|9434.6|9431.8|9431.2|9427.6|45
1645753970000|2022-02-25 01:52:50|9433.5|9430.7|9433.6|9430.8|9436.6|9433.8|9433.5|9430.6|29
1645753980000|2022-02-25 01:53:00|9433.8|9431|9426.6|9423.8|9434.8|9431.9|9426.6|9423.7|17
1645753990000|2022-02-25 01:53:10|9426.4|9423.6|9425.7|9422.9|9428.7|9425.9|9423.3|9419.9|23
1645754000000|2022-02-25 01:53:20|9424.8|9422|9422.8|9420|9425.8|9422|9422.8|9420|17
1645754010000|2022-02-25 01:53:30|9422.3|9419.5|9417.9|9415.1|9422.3|9419.5|9415.9|9412.9|32
1645754020000|2022-02-25 01:53:40|9418.1|9414.1|9414.9|9412.1|9418.1|9414.1|9413.4|9410.6|24
1645754030000|2022-02-25 01:53:50|9415.9|9411.9|9417.9|9415.1|9418.2|9415.4|9414.4|9411.6|25
1645754040000|2022-02-25 01:54:00|9418.1|9414.1|9414.8|9412|9419.9|9417|9414.4|9409.8|28
1645754050000|2022-02-25 01:54:10|9416.6|9412.6|9418.8|9416|9419.8|9416.5|9415.9|9409.8|18
1645754060000|2022-02-25 01:54:20|9418.4|9415.6|9419.9|9417.1|9424|9420.1|9418.4|9415.6|25
1645754070000|2022-02-25 01:54:30|9419.8|9417|9418|9415.2|9422.8|9417.1|9418|9412.8|10
1645754080000|2022-02-25 01:54:40|9418.4|9415.6|9421|9418.2|9422.1|9418.4|9418.4|9415.6|11
1645754090000|2022-02-25 01:54:50|9421.2|9418.4|9424.1|9420.1|9424.1|9420.2|9420.7|9417.9|4
1645754100000|2022-02-25 01:55:00|9423|9420.2|9427.7|9424.9|9430.3|9426.4|9423|9417.5|50
1645754110000|2022-02-25 01:55:10|9428.7|9425.9|9433.6|9430.8|9436.1|9431.9|9427.7|9424.9|47
1645754120000|2022-02-25 01:55:20|9432.7|9429.9|9431.6|9428.8|9435.5|9430.4|9429.6|9425.5|33
1645754130000|2022-02-25 01:55:30|9432.1|9429.3|9431.8|9429|9433.7|9429.8|9431.6|9427.8|9
1645754140000|2022-02-25 01:55:40|9431.3|9428.5|9424.5|9421.7|9431.3|9428.5|9424.5|9421.6|27
1645754150000|2022-02-25 01:55:50|9423.5|9420.7|9426.5|9423.7|9426.7|9423.9|9423.5|9420.6|59
1645754160000|2022-02-25 01:56:00|9427.5|9423.5|9429.7|9425.7|9429.7|9426.7|9426.5|9423.5|8
1645754170000|2022-02-25 01:56:10|9429.5|9426.7|9429.5|9426.7|9430.6|9427.4|9428.6|9425.6|2
1645754180000|2022-02-25 01:56:20|9428.6|9424.6|9427.6|9424.8|9428.7|9425.8|9426.5|9423.7|5
1645754190000|2022-02-25 01:56:30|9428|9425.2|9428.5|9425.7|9428.8|9426|9428|9425.2|2
1645754200000|2022-02-25 01:56:40|9429|9426.2|9429.6|9426.8|9430|9427.2|9428|9425.2|5
1645754210000|2022-02-25 01:56:50|9429.7|9425.7|9431.6|9428.8|9432.2|9429.4|9429.5|9425.7|13
1645754220000|2022-02-25 01:57:00|9432.1|9429.3|9437.6|9434.8|9437.6|9434.8|9432.1|9429.3|34
1645754230000|2022-02-25 01:57:10|9436.7|9432.7|9438.5|9435.7|9439.7|9436.8|9436.5|9432.7|14
1645754240000|2022-02-25 01:57:20|9438.1|9435.3|9434.5|9431.7|9439.5|9436.7|9434.5|9431.7|25
1645754250000|2022-02-25 01:57:30|9434.6|9430.6|9434.3|9431.5|9434.6|9431.7|9434.2|9430.4|4
1645754260000|2022-02-25 01:57:40|9434.8|9432|9436.5|9433.7|9437.8|9435|9434.8|9432|11
1645754270000|2022-02-25 01:57:50|9436.7|9432.7|9435.5|9432.7|9437|9434.2|9434.5|9431.4|10
1645754280000|2022-02-25 01:58:00|9434.7|9431.9|9426.8|9424|9434.8|9432|9426.4|9423.6|102
1645754290000|2022-02-25 01:58:10|9426.4|9423.6|9425.9|9423.1|9427.9|9424.9|9424.2|9421.4|19
1645754300000|2022-02-25 01:58:20|9426.1|9422.1|9427.8|9425|9427.9|9425|9425.7|9421.9|1
1645754310000|2022-02-25 01:58:30|9427.7|9424.9|9426.7|9423.9|9430.7|9426.9|9426.7|9423.9|4
1645754320000|2022-02-25 01:58:40|9427.5|9424.7|9427.8|9425|9428.9|9425.9|9427.5|9424.7|10
1645754330000|2022-02-25 01:58:50|9427.7|9424.9|9428|9425.2|9428|9425.2|9426|9423.2|10
1645754340000|2022-02-25 01:59:00|9428.4|9425.6|9426.9|9424.1|9428.4|9425.6|9426.9|9424|5
1645754350000|2022-02-25 01:59:10|9427.9|9423.9|9429.6|9426.8|9429.6|9426.8|9425.4|9422.6|16
1645754360000|2022-02-25 01:59:20|9429.8|9427|9433.2|9430.4|9433.2|9430.4|9429.7|9426.8|5
1645754370000|2022-02-25 01:59:30|9434.7|9431.9|9436.8|9434|9437.9|9434.9|9433.8|9430.9|12
1645754380000|2022-02-25 01:59:40|9436|9433.2|9434.8|9432|9436.8|9433.9|9434.7|9431.7|8
1645754390000|2022-02-25 01:59:50|9434.2|9431.4|9435.7|9432.9|9437.8|9434.8|9434.2|9431.4|3
1645754400000|2022-02-25 02:00:00|9436.1|9433.3|9433.9|9431.1|9439.3|9435.1|9432.8|9429.3|38
1645754410000|2022-02-25 02:00:10|9434.1|9430.1|9431.9|9429.1|9435.9|9433.1|9431|9428.2|17
1645754420000|2022-02-25 02:00:20|9430.7|9427.9|9427.9|9425.1|9430.7|9427.9|9426.9|9424|12
1645754430000|2022-02-25 02:00:30|9426.9|9424.1|9423.4|9420.6|9427.1|9424.1|9420.8|9417.8|29
1645754440000|2022-02-25 02:00:40|9424.6|9421.8|9429.8|9427|9432.9|9430|9421.6|9418.8|37
1645754450000|2022-02-25 02:00:50|9429.6|9426.8|9427.9|9425.1|9431.7|9428.8|9427.9|9425.1|25
1645754460000|2022-02-25 02:01:00|9429|9425|9429.8|9427|9429.8|9427|9428.7|9424.9|6
1645754470000|2022-02-25 02:01:10|9431|9426.9|9428.9|9426.1|9431.9|9429.1|9428.8|9425|7
1645754480000|2022-02-25 02:01:20|9429.1|9425.1|9427.8|9425|9429.1|9425.3|9426.8|9424|10
1645754490000|2022-02-25 02:01:30|9428.8|9424.8|9427.8|9425|9429.8|9427|9427.4|9424.6|3
1645754500000|2022-02-25 02:01:40|9426.8|9424|9429.1|9426.3|9429.1|9426.3|9426.8|9424|4
1645754510000|2022-02-25 02:01:50|9429.3|9426.5|9430.3|9427.5|9431.2|9428.4|9429.3|9426.5|5
1645754520000|2022-02-25 02:02:00|9430.2|9427.4|9428.9|9424.9|9430.2|9427.4|9427.8|9424.9|5
1645754530000|2022-02-25 02:02:10|9427.9|9425.1|9429.8|9427|9429.8|9427|9427.8|9425|2
1645754540000|2022-02-25 02:02:20|9430.3|9427.5|9427.8|9425|9430.3|9427.5|9427.8|9425|7
1645754550000|2022-02-25 02:02:30|9427.4|9424.6|9430.8|9428|9430.8|9428|9427.4|9424.6|8
1645754560000|2022-02-25 02:02:40|9431.2|9428.4|9433.4|9430.6|9433.4|9430.6|9431.2|9428.4|15
1645754570000|2022-02-25 02:02:50|9433.8|9431|9433.4|9430.6|9433.9|9431.1|9432.4|9429.6|7
1645754580000|2022-02-25 02:03:00|9433.9|9431.1|9434.9|9432.1|9434.9|9432.1|9433.9|9431.1|4
1645754590000|2022-02-25 02:03:10|9434.4|9431.6|9434.9|9432.1|9436|9433.2|9434.4|9431.6|7
1645754600000|2022-02-25 02:03:20|9434.5|9431.7|9434.9|9432.1|9434.9|9432.1|9434.5|9431.7|3
1645754610000|2022-02-25 02:03:30|9435.7|9432.9|9437.8|9435|9437.8|9435|9435.7|9432.9|13
1645754620000|2022-02-25 02:03:40|9437.9|9435.1|9442.7|9439.9|9443|9440|9437.9|9435.1|22
1645754630000|2022-02-25 02:03:50|9443.2|9440.4|9437.7|9434.9|9443.2|9440.4|9436.7|9433.9|19
1645754640000|2022-02-25 02:04:00|9436.9|9434.1|9436.7|9433.9|9437.7|9434.9|9436.7|9433.9|14
1645754650000|2022-02-25 02:04:10|9437.6|9433.6|9437.7|9434.9|9438.2|9435.4|9436.7|9433.6|14
1645754660000|2022-02-25 02:04:20|9437.9|9433.9|9437.7|9434.9|9437.9|9434.9|9435.8|9432.9|7
1645754670000|2022-02-25 02:04:30|9438|9435.2|9439.7|9436.9|9439.7|9436.9|9437.7|9434.9|9
1645754680000|2022-02-25 02:04:40|9438.9|9436.1|9438.8|9436|9439.8|9436.9|9438.7|9435.8|6
1645754690000|2022-02-25 02:04:50|9438.7|9435.9|9438.8|9436|9442|9439|9437.8|9433.9|16
1645754700000|2022-02-25 02:05:00|9437.8|9434.8|9436.7|9433.9|9437.8|9435|9436.5|9432.8|5
1645754710000|2022-02-25 02:05:10|9437.6|9433.6|9437.7|9434.9|9438.8|9435.9|9437|9433.6|4
1645754720000|2022-02-25 02:05:20|||||||||1
1645754730000|2022-02-25 02:05:30|9438.2|9435.4|9441.2|9438.4|9441.2|9438.4|9438.2|9435.4|2
1645754740000|2022-02-25 02:05:40|9441.5|9438.7|9441.5|9438.7|9442|9439.2|9438.7|9435.9|18
1645754750000|2022-02-25 02:05:50|9441|9438.2|9444.5|9441.7|9444.7|9441.9|9441|9438.2|27
1645754760000|2022-02-25 02:06:00|9444.9|9442.1|9449.5|9446.7|9450.6|9447.7|9444.5|9441.5|27
1645754770000|2022-02-25 02:06:10|9449.4|9446.6|9448.4|9444.4|9450.7|9447.9|9446.9|9444.1|25
1645754780000|2022-02-25 02:06:20|9447.3|9444.5|9446.4|9443.6|9448.4|9444.5|9445.4|9442.5|14
1645754790000|2022-02-25 02:06:30|9446.5|9443.7|9446.5|9442.5|9448.5|9445.7|9445.5|9442.1|26
1645754800000|2022-02-25 02:06:40|9445.7|9441.7|9443.5|9440.7|9445.7|9442.7|9442.5|9439.7|16
1645754810000|2022-02-25 02:06:50|9444.5|9441.7|9445.5|9442.7|9446|9443.2|9444.5|9441.7|10
1645754820000|2022-02-25 02:07:00|9445.2|9442.4|9446.5|9443.7|9447.6|9443.8|9444|9441.2|9
1645754830000|2022-02-25 02:07:10|9447.5|9443.5|9445.5|9442.7|9447.5|9443.7|9445.4|9442.5|9
1645754840000|2022-02-25 02:07:20|9445.4|9442.6|9445.3|9442.5|9446.7|9443.7|9444.5|9441.6|13
1645754850000|2022-02-25 02:07:30|9445.5|9442.7|9445.5|9442.7|9446.5|9443.7|9445.5|9441.7|3
1645754860000|2022-02-25 02:07:40|9445.9|9443.1|9447.5|9444.7|9447.5|9444.7|9445.9|9443.1|6
1645754870000|2022-02-25 02:07:50|9447.6|9444.8|9448.1|9445.3|9450.1|9447.3|9447.6|9444.8|14
1645754880000|2022-02-25 02:08:00|9447.8|9445|9445.5|9442.7|9447.8|9445|9445.5|9442.7|13
1645754890000|2022-02-25 02:08:10|9444.8|9442|9447.6|9444.8|9447.6|9444.8|9444.5|9441.6|12
1645754900000|2022-02-25 02:08:20|9448.6|9445.8|9447.6|9444.8|9448.6|9445.8|9446.6|9443.7|7
1645754910000|2022-02-25 02:08:30|9447.8|9445|9447.6|9444.8|9448.7|9445.8|9446.8|9444|4
1645754920000|2022-02-25 02:08:40|||||||||1
1645754930000|2022-02-25 02:08:50|9446.9|9444.1|9435|9432.2|9446.9|9444.1|9433.7|9430.9|75
1645754940000|2022-02-25 02:09:00|9435.9|9431.9|9435.8|9433|9438.6|9435.8|9435.4|9431.9|35
1645754950000|2022-02-25 02:09:10|9436.9|9432.9|9434.3|9431.5|9436.9|9434|9432.8|9429.9|23
1645754960000|2022-02-25 02:09:20|9434.6|9431.8|9433.9|9431.1|9435.8|9433|9431.8|9429|19
1645754970000|2022-02-25 02:09:30|9433.8|9431|9432|9428|9433.8|9431|9430.9|9428|14
1645754980000|2022-02-25 02:09:40|9431.8|9429|9424.9|9422.1|9432.1|9429.1|9419.5|9416.6|47
1645754990000|2022-02-25 02:09:50|9425.8|9421.8|9426.6|9423.8|9426.8|9423.8|9424.7|9421.8|7
1645755000000|2022-02-25 02:10:00|9426.2|9423.4|9429.7|9426.9|9432.3|9428.6|9426.2|9423.4|16
1645755010000|2022-02-25 02:10:10|9427.9|9425.1|9429.7|9426.9|9431.8|9428.9|9427.9|9425|9
1645755020000|2022-02-25 02:10:20|9431.5|9427.5|9429.7|9426.9|9431.5|9428.1|9429.7|9426.9|8
1645755030000|2022-02-25 02:10:30|9430.7|9427.9|9430.7|9427.9|9430.7|9427.9|9430.7|9427.9|1
1645755040000|2022-02-25 02:10:40|9431.2|9428.4|9429.7|9426.9|9431.2|9428.4|9428.9|9426.1|13
1645755050000|2022-02-25 02:10:50|9430|9426|9432.6|9429.8|9432.8|9429.9|9428.4|9425|8
1645755060000|2022-02-25 02:11:00|9432.7|9428.7|9433.7|9430.9|9435.7|9432.9|9431.6|9427.8|24
1645755070000|2022-02-25 02:11:10|9432.7|9429.9|9430.7|9427.9|9433.2|9430.4|9430.7|9427.7|0
1645755080000|2022-02-25 02:11:20|9430|9427.2|9430.7|9427.9|9430.9|9428.1|9429.7|9426.9|1
1645755090000|2022-02-25 02:11:30|9431.2|9428.4|9429.2|9426.4|9431.2|9428.4|9429.2|9426.4|2
1645755100000|2022-02-25 02:11:40|9429.4|9426.6|9429.7|9426.9|9430.7|9427.9|9429.4|9426.6|5
1645755110000|2022-02-25 02:11:50|9430.6|9427.8|9430.6|9427.8|9430.6|9427.8|9430.6|9427.8|2
1645755120000|2022-02-25 02:12:00|9430.7|9427.9|9430.7|9427.9|9432.7|9429.9|9429.7|9426.9|10
1645755130000|2022-02-25 02:12:10|9431.2|9428.4|9428.7|9425.9|9432.8|9428.9|9427.7|9424.8|19
1645755140000|2022-02-25 02:12:20|9429.5|9426.7|9429.7|9426.9|9431.7|9427.9|9427.7|9424.9|3
1645755150000|2022-02-25 02:12:30|9430|9426|9430.7|9427.9|9430.8|9427.9|9429.7|9426|2
1645755160000|2022-02-25 02:12:40|9430.9|9428.1|9430.8|9426.8|9431.1|9428.1|9429.4|9426.6|5
1645755170000|2022-02-25 02:12:50|9430.6|9427.8|9430.9|9428.1|9431|9428.2|9430.6|9427.8|2
1645755180000|2022-02-25 02:13:00|||||||||2
1645755190000|2022-02-25 02:13:10|9430.5|9427.7|9428|9425.2|9430.9|9428.1|9428|9425.2|4
1645755200000|2022-02-25 02:13:20|9427.8|9425|9428.8|9426|9429|9426.2|9427|9424.2|1
1645755210000|2022-02-25 02:13:30|9429|9426.2|9428.8|9426|9430.8|9427|9428.8|9426|3
1645755220000|2022-02-25 02:13:40|9430.5|9427.7|9432.8|9430|9433.3|9430.5|9430.5|9427.7|13
1645755230000|2022-02-25 02:13:50|9432.1|9429.3|9432.8|9430|9433.3|9430.5|9430.8|9428|5
1645755240000|2022-02-25 02:14:00|9432.5|9429.7|9438|9435.2|9438.1|9435.3|9432.3|9429.5|15
1645755250000|2022-02-25 02:14:10|9437.5|9434.7|9438.8|9436|9440.3|9437.5|9435.5|9432.7|27
1645755260000|2022-02-25 02:14:20|9438.5|9435.7|9434|9431.2|9438.5|9435.7|9433.3|9430.5|21
1645755270000|2022-02-25 02:14:30|9433.8|9431|9434.3|9431.5|9436.8|9434|9433.8|9431|30
1645755280000|2022-02-25 02:14:40|9434.8|9432|9433|9430.2|9435|9432.2|9433|9430.2|3
1645755290000|2022-02-25 02:14:50|9433.5|9430.7|9436.8|9434|9437.9|9434.9|9433.5|9430.7|10
1645755300000|2022-02-25 02:15:00|9437.3|9434.5|9435.8|9433|9437.9|9434.5|9435|9432.2|2
1645755310000|2022-02-25 02:15:10|9436.8|9434|9439|9436.2|9439.3|9436.5|9436.8|9433.9|10
1645755320000|2022-02-25 02:15:20|9439.3|9436.5|9440|9437.2|9443.1|9439.8|9438.8|9436|7
1645755330000|2022-02-25 02:15:30|9439.2|9436.4|9442|9439.2|9442.1|9439.2|9438.8|9435.8|7
1645755340000|2022-02-25 02:15:40|9441.1|9438.3|9438.8|9436|9442|9439.2|9438.8|9436|18
1645755350000|2022-02-25 02:15:50|9440|9437.2|9438.8|9436|9441.1|9438.2|9437.8|9435|7
1645755360000|2022-02-25 02:16:00|9439.1|9435.1|9436.3|9433.5|9439.4|9436|9436|9433.1|25
1645755370000|2022-02-25 02:16:10|9436.8|9434|9437.1|9434.3|9440|9437.2|9436.2|9432.2|20
1645755380000|2022-02-25 02:16:20|9437|9434.2|9436.3|9433.5|9440|9437.2|9436.3|9433.1|24
1645755390000|2022-02-25 02:16:30|9436.5|9433.7|9438.5|9435.7|9441.9|9438.5|9436.5|9433.1|31
1645755400000|2022-02-25 02:16:40|9439.3|9436.5|9436.8|9434|9439.3|9436.5|9436.8|9433.9|2
1645755410000|2022-02-25 02:16:50|9437.7|9434.9|9436.8|9434|9438.9|9436|9436.3|9433.5|0
1645755420000|2022-02-25 02:17:00|9436.4|9433.6|9438.8|9436|9438.8|9436|9436.3|9433.5|3
1645755430000|2022-02-25 02:17:10|9438.9|9436.1|9440.3|9437.5|9440.3|9437.5|9438.8|9436|1
1645755440000|2022-02-25 02:17:20|9438.8|9436|9442.2|9439.4|9442.2|9439.4|9437.8|9434.9|7
1645755450000|2022-02-25 02:17:30|9441.7|9438.9|9442.7|9439.9|9442.7|9439.9|9440.7|9437.9|8
1645755460000|2022-02-25 02:17:40|9443.7|9440.9|9442.7|9439.9|9445.2|9442.4|9442.7|9439.9|9
1645755470000|2022-02-25 02:17:50|9442.3|9439.5|9442.8|9440|9442.8|9440|9439.4|9436.6|17
1645755480000|2022-02-25 02:18:00|9442.9|9440.1|9444.7|9441.9|9444.7|9441.9|9442.8|9440|7
1645755490000|2022-02-25 02:18:10|9444.3|9441.5|9450.3|9447.5|9450.8|9448|9443.8|9440.8|19
1645755500000|2022-02-25 02:18:20|9450.7|9447.9|9450.7|9447.9|9451.5|9448.7|9449.8|9446.8|15
1645755510000|2022-02-25 02:18:30|9450.8|9448|9449.7|9446.9|9455.3|9449|9449.7|9445.3|25
1645755520000|2022-02-25 02:18:40|9450.7|9446.7|9450.7|9447.9|9451.7|9448.9|9449.7|9446.7|11
1645755530000|2022-02-25 02:18:50|9449.7|9446.7|9451.2|9448.4|9451.8|9448.4|9449.7|9446.7|8
1645755540000|2022-02-25 02:19:00|9451.1|9448.3|9451.8|9449|9452.8|9449.9|9450.7|9447.9|3
1645755550000|2022-02-25 02:19:10|9451.7|9448.9|9451.7|9448.9|9452.2|9449.4|9449.7|9446.9|5
1645755560000|2022-02-25 02:19:20|9451.8|9449|9452.7|9449.9|9452.8|9450|9451.8|9448.8|4
1645755570000|2022-02-25 02:19:30|9452.2|9449.4|9452.7|9449.9|9452.7|9449.9|9452.2|9449.4|7
1645755580000|2022-02-25 02:19:40|9453.2|9450.4|9451.7|9448.9|9453.2|9450.4|9451.7|9448.9|4
1645755590000|2022-02-25 02:19:50|9451.8|9449|9452.7|9449.9|9452.8|9449.9|9451.7|9448.8|2
1645755600000|2022-02-25 02:20:00|9453.2|9450.4|9451.7|9448.9|9453.2|9450.4|9451.7|9448.9|3
1645755610000|2022-02-25 02:20:10|9452.1|9449.3|9451.8|9449|9452.7|9449.9|9451.8|9449|5
1645755620000|2022-02-25 02:20:20|9451.7|9448.9|9452.7|9449.9|9452.7|9449.9|9451.7|9448.9|2
1645755630000|2022-02-25 02:20:30|9452.8|9448.8|9451.2|9448.4|9452.8|9448.9|9450.7|9447.9|8
1645755640000|2022-02-25 02:20:40|9451.1|9448.3|9450.7|9447.9|9451.1|9448.3|9450.7|9447.9|3
1645755650000|2022-02-25 02:20:50|9450.3|9447.5|9449.2|9446.4|9450.3|9447.5|9449.2|9446.4|7
1645755660000|2022-02-25 02:21:00|9448.8|9446|9444.8|9442|9448.8|9446|9444.8|9441.9|18
1645755670000|2022-02-25 02:21:10|9445.2|9442.4|9439.8|9437|9445.7|9442.9|9439.8|9437|34
1645755680000|2022-02-25 02:21:20|9441.2|9438.4|9444.8|9442|9444.9|9442.1|9441.2|9438.4|12
1645755690000|2022-02-25 02:21:30|9444.7|9441.9|9443.3|9440.5|9444.7|9441.9|9442.3|9439.5|12
1645755700000|2022-02-25 02:21:40|9442.8|9440|9443.2|9440.4|9443.3|9440.5|9442.8|9440|2
1645755710000|2022-02-25 02:21:50|9442.8|9440|9439.9|9437.1|9442.8|9440|9439.4|9436.6|12
1645755720000|2022-02-25 02:22:00|9439.7|9436.9|9439.8|9437|9441.4|9438.6|9439.3|9436.5|6
1645755730000|2022-02-25 02:22:10|9439.4|9436.6|9437.2|9434.4|9439.8|9437|9437.2|9434.4|7
1645755740000|2022-02-25 02:22:20|9437.3|9434.5|9435.9|9433.1|9437.3|9434.5|9435.9|9433.1|8
1645755750000|2022-02-25 02:22:30|9435.2|9432.4|9435.8|9433|9436.8|9434|9434.9|9431.9|19
1645755760000|2022-02-25 02:22:40|9436|9432|9437.9|9435.1|9439|9436|9434.9|9432|12
1645755770000|2022-02-25 02:22:50|9437.8|9435|9438.3|9435.5|9438.9|9436.1|9436.9|9434.1|1
1645755780000|2022-02-25 02:23:00|9437.9|9435.1|9438.8|9436|9439.7|9436.9|9437.3|9434.5|8
1645755790000|2022-02-25 02:23:10|9438.4|9435.6|9437.8|9435|9438.4|9435.6|9437.3|9434.5|0
1645755800000|2022-02-25 02:23:20|9438.2|9435.4|9437.8|9435|9438.4|9435.6|9436.9|9434.1|0
1645755810000|2022-02-25 02:23:30|9438.3|9435.5|9438.8|9436|9439.8|9437|9437.9|9435.1|3
1645755820000|2022-02-25 02:23:40|9438.3|9435.5|9436.9|9434.1|9439.3|9436.5|9436.5|9433.7|7
1645755830000|2022-02-25 02:23:50|9435.9|9433.1|9435.9|9433.1|9435.9|9433.1|9435.9|9433.1|7
1645755840000|2022-02-25 02:24:00|9436.3|9433.5|9436.8|9434|9437.3|9434.5|9434.9|9431.9|6
1645755850000|2022-02-25 02:24:10|9436.4|9433.6|9434.9|9432.1|9436.4|9433.6|9433.8|9431|14
1645755860000|2022-02-25 02:24:20|9434.8|9432|9436.8|9434|9436.9|9434.1|9434.8|9432|4
1645755870000|2022-02-25 02:24:30|9436.9|9434.1|9436.9|9434.1|9437.3|9434.5|9436.8|9434|0
1645755880000|2022-02-25 02:24:40|9437.3|9434.5|9437.4|9434.6|9437.4|9434.6|9437.3|9434.5|0
1645755890000|2022-02-25 02:24:50|9438.2|9435.4|9436.9|9434.1|9438.4|9435.6|9436.9|9434.1|7
1645755900000|2022-02-25 02:25:00|9436.5|9433.7|9428.9|9426.1|9436.5|9433.7|9425.9|9423.1|84
1645755910000|2022-02-25 02:25:10|9429.6|9426.8|9430.8|9428|9430.8|9428|9429.6|9426.8|2
1645755920000|2022-02-25 02:25:20|9430.3|9427.5|9433.8|9431|9435.8|9433|9430.2|9426.8|29
1645755930000|2022-02-25 02:25:30|9432.8|9430|9432.8|9430|9433.3|9430.5|9431.8|9429|5
1645755940000|2022-02-25 02:25:40|9432.3|9429.5|9432.8|9430|9432.8|9430|9431.9|9429.1|1
1645755950000|2022-02-25 02:25:50|9432.9|9430.1|9434.8|9432|9434.8|9432|9432.9|9430.1|4
1645755960000|2022-02-25 02:26:00|9434.9|9432.1|9436.3|9433.5|9436.3|9433.5|9434.9|9432.1|3
1645755970000|2022-02-25 02:26:10|9436.2|9433.4|9434.9|9432.1|9436.2|9433.4|9434.9|9432.1|1
1645755980000|2022-02-25 02:26:20|9435.3|9432.5|9435.3|9432.5|9435.3|9432.5|9435.3|9432.5|0
1645755990000|2022-02-25 02:26:30|9434.9|9432.1|9432.4|9429.6|9434.9|9432.1|9432|9429.2|5
1645756000000|2022-02-25 02:26:40|9432.9|9430.1|9433.1|9429.1|9433.3|9430.5|9432.9|9429.1|3
1645756010000|2022-02-25 02:26:50|9432.9|9430.1|9429.8|9427|9433.3|9430.5|9429.8|9427|11
1645756020000|2022-02-25 02:27:00|9429.9|9427.1|9432.9|9430.1|9433.3|9430.5|9429.9|9427.1|4
1645756030000|2022-02-25 02:27:10|9433.4|9430.6|9435.9|9431.9|9435.9|9432.9|9432.9|9430.1|12
1645756040000|2022-02-25 02:27:20|9435.8|9431.8|9434.8|9432|9435.8|9432|9434.7|9431.8|1
1645756050000|2022-02-25 02:27:30|9435|9432.2|9434.7|9431.9|9435.8|9433|9434.7|9431.9|3
1645756060000|2022-02-25 02:27:40|9434.8|9432|9434.8|9432|9435.8|9433|9433.8|9431|17
1645756070000|2022-02-25 02:27:50|9434.9|9432.1|9435.8|9433|9435.8|9433|9434.9|9432.1|2
1645756090000|2022-02-25 02:28:10|9436.3|9433.5|9437.8|9435|9437.8|9435|9435.8|9433|5
1645756100000|2022-02-25 02:28:20|9438.2|9435.4|9439.3|9436.5|9439.3|9436.5|9438.2|9435.4|6
1645756110000|2022-02-25 02:28:30|9441.3|9438.5|9449.7|9446.9|9450.2|9447.4|9441.3|9438.5|45
1645756120000|2022-02-25 02:28:40|9450.1|9447.3|9448.7|9445.9|9450.2|9447.4|9447.7|9444.8|11
1645756130000|2022-02-25 02:28:50|9447.9|9445.1|9447.7|9444.9|9447.9|9445.1|9445.8|9443|17
1645756140000|2022-02-25 02:29:00|9446.7|9443.9|9443.7|9440.9|9446.7|9443.9|9443.2|9440.4|10
1645756150000|2022-02-25 02:29:10|9443.3|9440.5|9446.2|9443.4|9446.2|9443.4|9442.7|9439.9|8
1645756160000|2022-02-25 02:29:20|9445.9|9441.9|9446.7|9443.9|9447.9|9444.9|9445.6|9441.8|3
1645756170000|2022-02-25 02:29:30|9447.7|9443.7|9446.8|9444|9448.2|9445.4|9446.8|9443.7|3
1645756180000|2022-02-25 02:29:40|9446.7|9443.9|9446.7|9443.9|9446.7|9443.9|9444.4|9441.6|4
1645756190000|2022-02-25 02:29:50|9446.8|9442.8|9446.8|9442.8|9446.8|9442.8|9446.8|9442.8|0
1645756200000|2022-02-25 02:30:00|9445.7|9442.9|9445.8|9443|9448.2|9445.4|9445.7|9441.9|20
1645756210000|2022-02-25 02:30:10|9446.8|9442.8|9441.8|9437.8|9448.2|9445.4|9439.8|9436.5|21
1645756220000|2022-02-25 02:30:20|9442.8|9439|9440.8|9438|9442.8|9440|9439.8|9437|7
1645756230000|2022-02-25 02:30:30|9440|9437.2|9437.9|9433.9|9440|9437.2|9436|9432.9|17
1645756240000|2022-02-25 02:30:40|9437.7|9434.9|9436.8|9434|9439.7|9436.9|9436.8|9434|3
1645756250000|2022-02-25 02:30:50|9436.4|9433.6|9436.2|9433.4|9436.8|9434|9435.8|9433|2
1645756260000|2022-02-25 02:31:00|9436.3|9433.5|9436.8|9434|9437.8|9435|9434.8|9432|8
1645756270000|2022-02-25 02:31:10|9437.9|9433.9|9436.8|9434|9437.9|9435|9436.8|9433.9|0
1645756280000|2022-02-25 02:31:20|9437.8|9435|9437.8|9435|9438.3|9435.5|9437.8|9435|8
1645756290000|2022-02-25 02:31:30|9437.7|9434.9|9437.8|9435|9437.8|9435|9436.9|9434.1|1
1645756300000|2022-02-25 02:31:40|9439.9|9435.9|9440.8|9438|9440.8|9438|9438.8|9435.9|14
1645756310000|2022-02-25 02:31:50|9440.4|9437.6|9440.8|9438|9440.8|9438|9438.8|9436|1
1645756320000|2022-02-25 02:32:00|9440.3|9437.5|9440.8|9438|9440.8|9438|9439.9|9437.1|6
1645756330000|2022-02-25 02:32:10|9439.9|9437.1|9439.9|9437.1|9439.9|9437.1|9439.9|9437.1|1
1645756340000|2022-02-25 02:32:20|9440.8|9438|9440.8|9438|9440.8|9438|9440.8|9438|2
1645756360000|2022-02-25 02:32:40|9440.3|9437.5|9439.8|9437|9440.8|9438|9439.3|9436.5|7
1645756380000|2022-02-25 02:33:00|9439.4|9436.6|9440.8|9438|9440.8|9438|9437.3|9434.5|17
1645756390000|2022-02-25 02:33:10|9440.3|9437.5|9442.3|9439.5|9442.3|9439.5|9440.3|9437.5|4
1645756400000|2022-02-25 02:33:20|9444.7|9441.9|9448.3|9445.5|9448.3|9445.5|9444.7|9441.9|31
1645756410000|2022-02-25 02:33:30|9448.8|9446|9448.8|9446|9448.8|9446|9448.3|9445.5|35
1645756420000|2022-02-25 02:33:40|9449.3|9446.5|9448.3|9445.5|9450|9447.2|9448.1|9445.3|15
1645756430000|2022-02-25 02:33:50|9447.8|9445|9448.6|9445.8|9448.8|9446|9447.8|9445|10
1645756440000|2022-02-25 02:34:00|9448.8|9446|9448.9|9446.1|9449.3|9446.5|9448.8|9446|0
1645756450000|2022-02-25 02:34:10|9448.8|9446|9449.3|9446.5|9449.3|9446.5|9448.3|9445.5|7
1645756460000|2022-02-25 02:34:20|9449.4|9446.6|9451.3|9448.5|9451.3|9448.5|9449.4|9446.6|16
1645756470000|2022-02-25 02:34:30|9450.9|9448.1|9453.3|9450.5|9453.3|9450.5|9450.9|9448.1|7
1645756480000|2022-02-25 02:34:40|9452.8|9450|9455.5|9452.7|9455.5|9452.7|9452.8|9450|24
1645756490000|2022-02-25 02:34:50|9455.7|9451.7|9454.5|9451.7|9455.7|9452.9|9454|9451.2|20
1645756500000|2022-02-25 02:35:00|9455.5|9451.5|9455|9452.2|9455.7|9452.7|9454.1|9451.3|17
1645756510000|2022-02-25 02:35:10|9454.6|9451.8|9453.5|9450.7|9454.6|9451.8|9453.5|9450.7|15
1645756520000|2022-02-25 02:35:20|9454.7|9451.9|9455.5|9452.7|9456|9453.2|9453.5|9450.7|12
1645756530000|2022-02-25 02:35:30|9456|9453.2|9456.5|9453.7|9456.5|9453.7|9455.5|9452.7|7
1645756540000|2022-02-25 02:35:40|9455.8|9453|9456.5|9453.7|9456.6|9453.7|9455.8|9452.6|5
1645756550000|2022-02-25 02:35:50|9456.4|9453.6|9456.5|9453.7|9456.5|9453.7|9456.4|9453.6|4
1645756560000|2022-02-25 02:36:00|9457.4|9454.6|9471.3|9468.5|9473.4|9470.3|9457.4|9454.6|106
1645756570000|2022-02-25 02:36:10|9471.7|9468.9|9474.3|9471.5|9474.3|9471.5|9469.8|9467|41
1645756580000|2022-02-25 02:36:20|9473.3|9470.5|9475.1|9472.3|9475.2|9472.3|9469.3|9466.5|39
1645756590000|2022-02-25 02:36:30|9474.6|9471.8|9469.9|9467.1|9474.6|9471.8|9469.9|9467.1|24
1645756600000|2022-02-25 02:36:40|9470.9|9466.9|9470.1|9467.3|9475.4|9472.3|9470.1|9465.4|26
1645756610000|2022-02-25 02:36:50|9469.7|9466.9|9470.1|9467.3|9470.4|9467.6|9469.2|9466.2|8
1645756620000|2022-02-25 02:37:00|9469.3|9466.5|9463.9|9461.1|9469.3|9466.5|9463.2|9460.4|30
1645756630000|2022-02-25 02:37:10|9464.1|9461.3|9466.2|9463.4|9469.7|9465.4|9462.2|9459.2|39
1645756640000|2022-02-25 02:37:20|9467.3|9463.3|9467.3|9463.3|9467.8|9464.4|9464.2|9457.8|8
1645756650000|2022-02-25 02:37:30|9467.2|9464.4|9465.2|9462.4|9467.4|9464.4|9464.2|9461.3|16
1645756660000|2022-02-25 02:37:40|9466|9462|9465.3|9461.3|9466.3|9462.3|9465.3|9461.3|0
1645756670000|2022-02-25 02:37:50|9465.2|9462.4|9468.3|9464.3|9469.3|9465.3|9465.2|9462.2|7
1645756680000|2022-02-25 02:38:00|9468.2|9465.4|9470.5|9466.5|9471.3|9468.4|9467.2|9463.2|7
1645756690000|2022-02-25 02:38:10|9470.2|9466.2|9467.1|9464.3|9470.2|9466.4|9467.1|9464.3|3
1645756700000|2022-02-25 02:38:20|9467.2|9464.4|9468.2|9464.2|9468.2|9464.4|9467.2|9464.2|0
1645756710000|2022-02-25 02:38:30|9467.1|9464.3|9467.2|9464.4|9467.2|9464.4|9467.1|9464.3|1
1645756720000|2022-02-25 02:38:40|9467.6|9464.8|9467.3|9463.3|9469.2|9466.4|9466.2|9462.4|9
1645756730000|2022-02-25 02:38:50|9466.3|9463.5|9468.2|9465.4|9469.2|9465.8|9466.2|9463.4|2
1645756740000|2022-02-25 02:39:00|9468.3|9465.5|9469.3|9465.3|9470.2|9467.4|9468.2|9465.3|9
1645756750000|2022-02-25 02:39:10|9468.2|9465.4|9470.3|9466.3|9471.3|9467.5|9467.2|9464.3|4
1645756760000|2022-02-25 02:39:20|9469.3|9466.5|9469.2|9466.4|9470.4|9467.4|9467.2|9464.4|4
1645756770000|2022-02-25 02:39:30|9469.6|9466.8|9469.3|9465.3|9469.6|9466.8|9467.2|9464.3|7
1645756780000|2022-02-25 02:39:40|9468.3|9465.5|9469.2|9466.4|9470.2|9467.4|9467.2|9464.2|6
1645756790000|2022-02-25 02:39:50|9469.1|9466.3|9468.1|9465.3|9469.3|9466.4|9468.1|9465.3|2
1645756800000|2022-02-25 02:40:00|9469.3|9465.5|9470|9467.2|9471.4|9468.4|9468.2|9465.3|9
1645756810000|2022-02-25 02:40:10|9470.4|9466.4|9469.2|9466.4|9471.3|9467.4|9469.2|9466.1|1
1645756820000|2022-02-25 02:40:20|9470|9467.2|9470.3|9467.5|9471.3|9468.4|9470|9467.2|6
1645756830000|2022-02-25 02:40:30|9470|9467.2|9470|9467.2|9471.3|9468.2|9469.2|9465.8|5
1645756840000|2022-02-25 02:40:40|9469.9|9467.1|9475.9|9471.9|9477|9474|9469.9|9467.1|49
1645756850000|2022-02-25 02:40:50|9474.9|9472.1|9475.8|9473|9475.8|9473|9474.8|9472|2
1645756860000|2022-02-25 02:41:00|9475.7|9472.9|9477.7|9474.9|9478.2|9475.4|9475.7|9472.9|24
1645756870000|2022-02-25 02:41:10|9478.2|9475.4|9477.7|9473.7|9478.2|9475.4|9475.7|9472.6|25
1645756880000|2022-02-25 02:41:20|9475.8|9473|9473.6|9470.8|9475.8|9473|9473.3|9470.5|17
1645756890000|2022-02-25 02:41:30|9473.7|9470.9|9473.7|9470.9|9473.7|9470.9|9473.7|9470.9|4
1645756900000|2022-02-25 02:41:40|9474.1|9471.3|9473.7|9469.7|9474.1|9471.3|9472.6|9469.7|8
1645756910000|2022-02-25 02:41:50|9472.6|9469.8|9469.8|9465.8|9473.1|9470.3|9468.8|9465.8|19
1645756920000|2022-02-25 02:42:00|9469.7|9466.9|9472.3|9469.5|9472.3|9469.5|9467.5|9464.7|35
1645756930000|2022-02-25 02:42:10|9472.9|9468.9|9472.5|9469.7|9473.7|9470.8|9471.6|9468.7|10
1645756940000|2022-02-25 02:42:20|9471.6|9468.8|9470.5|9467.7|9472|9469.2|9470.5|9467.7|8
1645756950000|2022-02-25 02:42:30|9471|9468.2|9472.2|9469.4|9472.7|9469.9|9470.5|9467.6|30
1645756960000|2022-02-25 02:42:40|9472.4|9469.6|9474.2|9471.4|9474.7|9471.9|9471.2|9468.4|14
1645756970000|2022-02-25 02:42:50|9474.7|9471.9|9475.2|9472.4|9477.2|9474.4|9474.7|9471.9|18
1645756980000|2022-02-25 02:43:00|9475.4|9471.4|9476.7|9473.9|9476.7|9473.9|9475.2|9471.4|3
1645756990000|2022-02-25 02:43:10|9476.2|9473.4|9476.2|9473.4|9476.2|9473.4|9476.2|9473.4|0
1645757000000|2022-02-25 02:43:20|9476.3|9473.5|9480.2|9477.4|9480.2|9477.4|9476.3|9473.5|30
1645757010000|2022-02-25 02:43:30|9480.7|9477.9|9482.7|9479.9|9483.3|9480.4|9480.2|9477.4|32
1645757020000|2022-02-25 02:43:40|9482.8|9480|9483.7|9480.9|9483.7|9480.9|9482.2|9479.2|12
1645757030000|2022-02-25 02:43:50|9483.3|9480.5|9484.2|9481.4|9485.3|9481.8|9483.2|9480.4|20
1645757040000|2022-02-25 02:44:00|9484.3|9481.5|9483.1|9480.3|9485.2|9482.2|9483.1|9480.3|9
1645757050000|2022-02-25 02:44:10|9483|9480.2|9478.2|9475.4|9483|9480.2|9476.2|9473.3|19
1645757060000|2022-02-25 02:44:20|9479|9476.2|9477.2|9474.4|9479|9476.2|9476.7|9473.3|5
1645757070000|2022-02-25 02:44:30|9478|9475.2|9477.2|9474.4|9478.7|9475.9|9477.2|9474.2|13
1645757080000|2022-02-25 02:44:40|9478.2|9475.4|9477.2|9474.4|9478.2|9475.4|9476.2|9473.2|2
1645757090000|2022-02-25 02:44:50|9477.3|9473.3|9476.3|9473.5|9478.2|9474.4|9476.3|9473.3|2
1645757100000|2022-02-25 02:45:00|9476.2|9473.4|9480.2|9477.4|9480.2|9477.4|9475.7|9472.9|6
1645757110000|2022-02-25 02:45:10|9480.4|9476.4|9478.2|9475.4|9480.4|9476.4|9477.2|9474.2|1
1645757120000|2022-02-25 02:45:20|9478.6|9475.8|9477.2|9474.4|9478.6|9475.8|9477.2|9474.2|2
1645757130000|2022-02-25 02:45:30|9477.6|9474.8|9477.2|9474.4|9477.7|9474.9|9477.2|9474.4|5
1645757140000|2022-02-25 02:45:40|9477.6|9474.8|9471.2|9468.4|9477.6|9474.8|9471.2|9468.4|33
1645757150000|2022-02-25 02:45:50|9470.7|9467.9|9470.7|9467.9|9471.3|9468.4|9469.7|9466.9|3
1645757160000|2022-02-25 02:46:00|9470.2|9467.4|9470.2|9467.4|9471.5|9468.7|9469.7|9466.9|18
1645757170000|2022-02-25 02:46:10|9471.3|9467.3|9471.2|9468.4|9471.3|9468.4|9469.9|9467.1|6
1645757180000|2022-02-25 02:46:20|9471.6|9468.8|9472.2|9469.4|9472.3|9469.5|9471.6|9468.8|7
1645757190000|2022-02-25 02:46:30|9472.6|9469.8|9472.7|9469.9|9472.7|9469.9|9472.2|9469.4|3
1645757200000|2022-02-25 02:46:40|9473.1|9470.3|9473.2|9470.4|9474.1|9471.3|9473.1|9470.3|5
1645757210000|2022-02-25 02:46:50|9473.6|9470.8|9473.2|9470.4|9473.7|9470.9|9473.2|9470.4|3
1645757220000|2022-02-25 02:47:00|9472.8|9470|9473.7|9470.9|9473.7|9470.9|9472.7|9469.9|5
1645757230000|2022-02-25 02:47:10|9474.1|9471.3|9473.1|9470.3|9474.1|9471.3|9472.1|9469.3|6
1645757270000|2022-02-25 02:47:50|9474.1|9471.3|9477.3|9473.3|9477.7|9474.9|9474.1|9471.3|14
1645757280000|2022-02-25 02:48:00|9477.2|9473.2|9476.2|9473.4|9477.2|9474.2|9476.2|9473.2|4
1645757290000|2022-02-25 02:48:10|9477|9474.2|9477.2|9474.4|9477.2|9474.4|9477|9474.2|2
1645757300000|2022-02-25 02:48:20|9478.2|9474.2|9478.2|9475.4|9479.2|9476.4|9477.7|9474.2|16
1645757310000|2022-02-25 02:48:30|9477.2|9474.4|9478.2|9475.4|9478.7|9475.9|9477.2|9474.3|7
1645757320000|2022-02-25 02:48:40|9478.7|9475.9|9478.2|9475.4|9478.7|9475.9|9477.7|9474.9|5
1645757330000|2022-02-25 02:48:50|9478.6|9475.8|9479.2|9476.4|9479.2|9476.4|9478.6|9475.8|3
1645757340000|2022-02-25 02:49:00|9480|9477.2|9482.1|9479.3|9482.3|9479.5|9480|9477.2|32
1645757350000|2022-02-25 02:49:10|9481.2|9478.4|9478.3|9475.5|9481.2|9478.4|9477.9|9475.1|42
1645757360000|2022-02-25 02:49:20|9478.2|9475.4|9478.2|9475.4|9478.2|9475.4|9478.2|9475.4|0
1645757370000|2022-02-25 02:49:30|9477.8|9475|9479.2|9476.4|9479.2|9476.4|9477.8|9475|1
1645757380000|2022-02-25 02:49:40|9478.8|9476|9479.2|9476.4|9479.2|9476.4|9478.7|9475.9|2
1645757390000|2022-02-25 02:49:50|9478.7|9475.9|9478.2|9475.4|9478.7|9475.9|9477.2|9474.4|8
1645757400000|2022-02-25 02:50:00|9478.3|9475.5|9478.2|9475.4|9478.7|9475.9|9476.8|9474|4
1645757410000|2022-02-25 02:50:10|9477.2|9474.4|9477.1|9474.3|9478.7|9475.9|9477.1|9474.2|4
1645757420000|2022-02-25 02:50:20|9476.7|9473.9|9476.7|9473.9|9477.7|9474.9|9475.7|9472.9|4
1645757430000|2022-02-25 02:50:30|9476.6|9473.8|9476.2|9473.4|9477.7|9474.9|9476.2|9473.4|5
1645757440000|2022-02-25 02:50:40|9476.7|9473.9|9478.2|9475.4|9478.2|9475.4|9475.2|9472.4|29
1645757450000|2022-02-25 02:50:50|9478.1|9475.3|9478.7|9475.9|9479.2|9476.4|9478.1|9475.3|10
1645757460000|2022-02-25 02:51:00|9479.2|9476.4|9485.2|9482.4|9485.2|9482.4|9479.2|9476.3|33
1645757470000|2022-02-25 02:51:10|9484.7|9481.9|9487.1|9484.3|9488.7|9485.9|9484.7|9481.9|27
1645757480000|2022-02-25 02:51:20|||||||||7
1645757490000|2022-02-25 02:51:30|9486.6|9483.8|9486.1|9483.3|9487.2|9484.3|9485.6|9482.8|8
1645757500000|2022-02-25 02:51:40|9487|9484.2|9487|9484.2|9487.6|9484.8|9485.6|9482.8|10
1645757510000|2022-02-25 02:51:50|9486.6|9483.8|9488.1|9485.3|9488.6|9485.8|9486.6|9483.8|8
1645757520000|2022-02-25 02:52:00|9488.6|9485.8|9488.1|9485.3|9488.6|9485.8|9488.1|9485.3|3
1645757530000|2022-02-25 02:52:10|9487.6|9484.8|9484.1|9481.3|9487.6|9484.8|9484.1|9481.3|13
1645757540000|2022-02-25 02:52:20|9482.5|9479.7|9483.2|9480.4|9484.2|9481.4|9481.7|9478.3|21
1645757550000|2022-02-25 02:52:30|9483.6|9480.8|9484.1|9481.3|9485.2|9482.4|9483.2|9480.4|12
1645757560000|2022-02-25 02:52:40|9483.6|9480.8|9485.2|9482.4|9486.2|9483.4|9483.6|9480.8|9
1645757570000|2022-02-25 02:52:50|9484.2|9481.4|9484.2|9481.4|9486.3|9482.4|9484.2|9481.4|3
1645757580000|2022-02-25 02:53:00|9484.6|9481.8|9484.6|9481.8|9484.6|9481.8|9484|9481.2|2
1645757590000|2022-02-25 02:53:10|9484.7|9481.9|9485.1|9482.3|9486.1|9483.3|9484.1|9481.3|14
1645757600000|2022-02-25 02:53:20|9485.6|9482.8|9483.2|9480.4|9485.6|9482.8|9483.2|9480.4|4
1645757610000|2022-02-25 02:53:30|9483.6|9480.8|9482.1|9479.3|9484.1|9481.3|9482.1|9479.3|10
1645757620000|2022-02-25 02:53:40|9482.5|9479.7|9481.2|9478.4|9482.5|9479.7|9481.2|9478.4|4
1645757630000|2022-02-25 02:53:50|9481.1|9478.3|9480.2|9477.4|9481.4|9478.4|9479.3|9476.5|7
1645757640000|2022-02-25 02:54:00|9479.7|9476.9|9482.2|9479.4|9482.6|9479.8|9479.3|9476.5|12
1645757650000|2022-02-25 02:54:10|9482.1|9479.3|9480.8|9478|9482.6|9479.8|9480.7|9477.9|6
1645757660000|2022-02-25 02:54:20|9480.7|9477.9|9477.2|9474.4|9480.7|9477.9|9477.2|9474.4|23
1645757670000|2022-02-25 02:54:30|9477.1|9474.3|9477.7|9474.9|9477.7|9474.9|9475.2|9472.2|26
1645757680000|2022-02-25 02:54:40|9477.2|9474.4|9477.2|9474.4|9477.7|9474.9|9477.2|9474.4|3
1645757690000|2022-02-25 02:54:50|9477.6|9474.8|9478.6|9475.8|9478.6|9475.8|9476.7|9473.9|5
1645757700000|2022-02-25 02:55:00|9478.7|9475.9|9478.7|9475.9|9479.2|9476.4|9478.2|9475.4|6
1645757710000|2022-02-25 02:55:10|9477.7|9474.9|9473.7|9470.9|9477.7|9474.9|9473.7|9470.9|17
1645757720000|2022-02-25 02:55:20|9474.2|9471.4|9473.2|9470.4|9474.2|9471.4|9472.7|9469.9|9
1645757730000|2022-02-25 02:55:30|9473.8|9471|9476.2|9473.4|9476.2|9473.4|9473.7|9470.9|19
1645757740000|2022-02-25 02:55:40|9475.8|9473|9477.2|9474.4|9477.7|9474.9|9475.8|9473|2
1645757750000|2022-02-25 02:55:50|9478.1|9475.3|9478.2|9475.4|9478.7|9475.9|9477.7|9474.9|3
1645757760000|2022-02-25 02:56:00|9477.8|9475|9478.7|9475.9|9481.2|9478.4|9477.7|9474.9|12
1645757770000|2022-02-25 02:56:10|9478.3|9475.5|9480.2|9477.4|9480.2|9477.4|9478.3|9475.5|6
1645757780000|2022-02-25 02:56:20|9480.4|9476.4|9479.7|9476.9|9480.4|9477.4|9478.7|9475.9|9
1645757790000|2022-02-25 02:56:30|9479.3|9476.5|9481.2|9478.4|9481.2|9478.4|9479.2|9476.4|21
1645757800000|2022-02-25 02:56:40|9480.8|9478|9482.2|9479.4|9482.2|9479.4|9480.2|9477.2|8
1645757810000|2022-02-25 02:56:50|9481.3|9478.5|9481.1|9478.3|9483.7|9480.9|9481.1|9478.3|16
1645757820000|2022-02-25 02:57:00|9482.2|9478.2|9482.6|9479.8|9482.6|9479.8|9481.6|9478.2|3
1645757830000|2022-02-25 02:57:10|9481.8|9479|9483.1|9480.3|9483.1|9480.3|9481.8|9479|6
1645757840000|2022-02-25 02:57:20|9482.9|9480.1|9481.2|9478.4|9482.9|9480.1|9481.2|9478.4|9
1645757850000|2022-02-25 02:57:30|9480.1|9477.3|9481.2|9478.4|9482.2|9479.4|9480.1|9477.3|0
1645757860000|2022-02-25 02:57:40|9482.2|9479.4|9479.2|9476.4|9483.2|9480.4|9479.2|9476.4|8
1645757870000|2022-02-25 02:57:50|9479.9|9477.1|9480.2|9477.4|9480.2|9477.4|9478.9|9476.1|5
1645757880000|2022-02-25 02:58:00|9479.7|9476.9|9482.2|9479.4|9482.2|9479.4|9478.6|9475.8|8
1645757890000|2022-02-25 02:58:10|9482.7|9479.9|9481.2|9478.4|9482.7|9479.9|9480.7|9477.9|1
1645757900000|2022-02-25 02:58:20|9481.9|9479.1|9480.2|9477.4|9482.7|9479.9|9480.1|9477.3|3
1645757910000|2022-02-25 02:58:30|9480.7|9477.9|9483.1|9480.3|9484.2|9481.4|9480.7|9477.9|20
1645757920000|2022-02-25 02:58:40|9483.2|9480.4|9483.2|9480.4|9483.2|9480.4|9482.2|9479.4|1
1645757930000|2022-02-25 02:58:50|9484.2|9481.4|9484.2|9481.4|9484.2|9481.4|9484.2|9481.4|2
1645757940000|2022-02-25 02:59:00|9483.6|9480.8|9480.2|9477.4|9483.6|9480.8|9479.7|9476.9|10
1645757950000|2022-02-25 02:59:10|9481.5|9478.7|9481.7|9478.9|9482.9|9480.1|9481|9477.6|20
1645757960000|2022-02-25 02:59:20|9482|9479.2|9482.2|9479.4|9482.2|9479.4|9480.9|9478.1|15
1645757970000|2022-02-25 02:59:30|9481.4|9478.6|9481.7|9478.9|9481.7|9478.9|9480.2|9477.4|5
1645757980000|2022-02-25 02:59:40|9481.5|9478.7|9480.2|9477.4|9481.5|9478.7|9479.2|9476.1|6
1645757990000|2022-02-25 02:59:50|9479.5|9476.7|9479.2|9476.4|9479.5|9476.7|9478.3|9475.5|4
1645758000000|2022-02-25 03:00:00|9479.4|9475.4|9479.7|9476.9|9480.5|9477.7|9478.7|9475.4|16
1645758010000|2022-02-25 03:00:10|9480|9477.2|9481.2|9478.4|9481.2|9478.4|9479.2|9476.4|4
1645758020000|2022-02-25 03:00:20|9480.7|9477.9|9480.2|9477.4|9480.7|9477.9|9479.7|9476.9|5
1645758030000|2022-02-25 03:00:30|9479.8|9477|9479.7|9476.9|9480.2|9477.4|9479.7|9476.9|1
1645758040000|2022-02-25 03:00:40|9478.9|9476.1|9480|9477.2|9481.2|9478.4|9478.2|9475.4|14
1645758050000|2022-02-25 03:00:50|9480.2|9477.4|9480.2|9477.4|9480.2|9477.4|9479.8|9477|0
1645758060000|2022-02-25 03:01:00|9479.8|9477|9480.2|9477.4|9480.2|9477.4|9479.3|9476.5|15
1645758070000|2022-02-25 03:01:10|9481.2|9478.4|9480.2|9477.4|9481.2|9478.4|9478.2|9475.4|12
1645758080000|2022-02-25 03:01:20|9480.7|9477.9|9478.7|9475.9|9481.2|9478.4|9478.2|9475.4|4
1645758090000|2022-02-25 03:01:30|9479|9476.2|9480.2|9477.4|9481.2|9478.4|9478.2|9475.4|12
1645758100000|2022-02-25 03:01:40|9480.7|9477.9|9479.2|9476.4|9481.2|9478.4|9478.8|9476|12
1645758110000|2022-02-25 03:01:50|9479.5|9476.7|9478.7|9475.9|9479.7|9476.9|9478.5|9475.1|15
1645758120000|2022-02-25 03:02:00|9479.2|9476.4|9478.7|9475.9|9479.2|9476.4|9477.5|9474.7|8
1645758130000|2022-02-25 03:02:10|9479|9476.2|9479.2|9476.4|9481.2|9478.4|9479|9476.2|5
1645758140000|2022-02-25 03:02:20|9479.5|9476.7|9480.7|9477.9|9481.2|9478.4|9479.5|9476.7|3
1645758150000|2022-02-25 03:02:30|9480.2|9477.4|9484.1|9481.3|9484.1|9481.3|9480.2|9477.4|24
1645758160000|2022-02-25 03:02:40|9483.8|9481|9483.6|9480.8|9484.1|9481.3|9483.1|9480.3|1
1645758170000|2022-02-25 03:02:50|9484.1|9481.3|9483.6|9480.8|9484.1|9481.3|9483.6|9480.8|7
1645758180000|2022-02-25 03:03:00|9483.3|9480.5|9483.6|9480.8|9483.6|9480.8|9482.9|9480.1|4
1645758190000|2022-02-25 03:03:10|9484|9481.2|9487.6|9484.8|9491.5|9488.7|9483.6|9480.8|45
1645758200000|2022-02-25 03:03:20|9487.3|9484.5|9487.1|9484.3|9488.1|9485.3|9486.6|9483.8|4
1645758210000|2022-02-25 03:03:30|9487.9|9485.1|9491|9488.2|9491|9488.2|9487.9|9485.1|13
1645758220000|2022-02-25 03:03:40|9490.4|9487.6|9491.1|9488.3|9491.3|9488.5|9489.9|9487.1|16
1645758230000|2022-02-25 03:03:50|9490.6|9487.8|9492|9489.2|9492.1|9489.3|9490.6|9487.8|17
1645758240000|2022-02-25 03:04:00|9492.1|9489.3|9492.1|9489.3|9492.5|9489.7|9491.5|9488.7|8
1645758250000|2022-02-25 03:04:10|9491.6|9488.8|9491.6|9488.8|9491.6|9488.8|9489.9|9487.1|11
1645758260000|2022-02-25 03:04:20|9491.3|9488.5|9491.1|9488.3|9491.3|9488.5|9490.6|9487.8|3
1645758270000|2022-02-25 03:04:30|9490.6|9487.8|9491.1|9488.3|9491.6|9488.8|9490.6|9487.8|2
1645758280000|2022-02-25 03:04:40|9490.6|9487.8|9482.1|9479.3|9490.6|9487.8|9482.1|9479.3|40
1645758290000|2022-02-25 03:04:50|9482.4|9478.4|9482.1|9479.3|9483.3|9480.5|9480.1|9477.3|24
1645758300000|2022-02-25 03:05:00|9481.8|9479|9482.6|9479.8|9483.3|9480.5|9481.6|9478.8|7
1645758310000|2022-02-25 03:05:10|9483|9480.2|9481.3|9478.5|9483.3|9480.5|9480.8|9478|8
1645758320000|2022-02-25 03:05:20|9480.8|9478|9481.3|9478.5|9481.3|9478.5|9480.8|9478|1
1645758330000|2022-02-25 03:05:30|9480.8|9478|9481.1|9478.3|9481.1|9478.3|9479.3|9476.5|18
1645758340000|2022-02-25 03:05:40|9482.3|9479.5|9482.1|9479.3|9483.1|9480.3|9482.1|9479.3|5
1645758350000|2022-02-25 03:05:50|9481.8|9479|9482.1|9479.3|9482.1|9479.3|9481.8|9479|0
1645758360000|2022-02-25 03:06:00|9482.6|9479.8|9483.1|9480.3|9483.1|9480.3|9481.3|9478.5|11
1645758370000|2022-02-25 03:06:10|9482.7|9479.9|9481.6|9478.8|9483.1|9480.3|9481.6|9478.8|1
1645758380000|2022-02-25 03:06:20|9482.1|9479.3|9481.2|9478.4|9483.1|9480.3|9481.2|9478.4|13
1645758390000|2022-02-25 03:06:30|9480.9|9478.1|9481.2|9478.4|9481.2|9478.4|9480.9|9478.1|2
1645758400000|2022-02-25 03:06:40|9481.6|9478.8|9480.1|9477.3|9481.6|9478.8|9480.1|9477.3|11
1645758410000|2022-02-25 03:06:50|9479.6|9476.8|9476.6|9473.8|9480.1|9477.3|9476.6|9473.8|21
1645758420000|2022-02-25 03:07:00|9477.1|9474.3|9478.1|9475.3|9478.6|9475.8|9475.6|9472.8|28
1645758430000|2022-02-25 03:07:10|9478|9475.2|9476.6|9473.8|9478.1|9475.3|9476.6|9473.8|3
1645758440000|2022-02-25 03:07:20|9475.9|9473.1|9476.1|9473.3|9476.2|9473.4|9475.1|9472.3|11
1645758450000|2022-02-25 03:07:30|9476.3|9472.3|9477.1|9474.3|9477.1|9474.3|9475.1|9472.3|14
1645758460000|2022-02-25 03:07:40|9476.7|9473.9|9476.1|9473.3|9476.7|9473.9|9475.1|9472.3|10
1645758470000|2022-02-25 03:07:50|9475.2|9472.4|9475.1|9472.3|9475.2|9472.4|9475.1|9472.3|2
1645758480000|2022-02-25 03:08:00|9475|9472.2|9474.2|9471.4|9475|9472.2|9474.2|9471.4|20
1645758490000|2022-02-25 03:08:10|9474.1|9471.3|9474.1|9471.3|9474.5|9471.7|9473.7|9470.9|9
1645758500000|2022-02-25 03:08:20|9473.4|9470.6|9473.1|9470.3|9474.3|9471.3|9470.1|9467.1|117
1645758510000|2022-02-25 03:08:30|9472.4|9469.6|9473.1|9470.3|9473.1|9470.3|9472.1|9469.3|15
1645758520000|2022-02-25 03:08:40|9473|9470.2|9477.1|9474.3|9478.2|9475.3|9472|9469.2|31
1645758530000|2022-02-25 03:08:50|9476.4|9473.6|9477.1|9474.3|9477.1|9474.3|9475.1|9472.3|4
1645758540000|2022-02-25 03:09:00|9478.1|9475.3|9476.1|9473.3|9478.1|9475.3|9473.6|9470.8|69
1645758550000|2022-02-25 03:09:10|9476.6|9473.8|9475.1|9472.3|9477.1|9474.3|9475.1|9472.3|3
1645758560000|2022-02-25 03:09:20|9476.1|9473.3|9476.1|9473.3|9476.1|9473.3|9475.1|9472.3|3
1645758570000|2022-02-25 03:09:30|9475.1|9472.3|9475.1|9472.3|9476.1|9473.3|9474.7|9471.9|5
1645758580000|2022-02-25 03:09:40|9474.7|9471.9|9473.2|9470.4|9475.6|9472.8|9473.2|9470.4|7
1645758590000|2022-02-25 03:09:50|9473.1|9470.3|9473.1|9470.3|9474.6|9471.8|9473.1|9470.3|3
1645758600000|2022-02-25 03:10:00|9474.1|9471.3|9478.1|9475.3|9479.1|9476.3|9473.1|9470.3|24
1645758610000|2022-02-25 03:10:10|9478|9475.2|9478.2|9475.4|9479.1|9476.3|9476.6|9473.8|4
1645758620000|2022-02-25 03:10:20|9479.1|9476.3|9479|9476.2|9479.1|9476.3|9478.6|9475.8|6
1645758630000|2022-02-25 03:10:30|9479.1|9476.3|9477.6|9474.8|9479.1|9476.3|9477.1|9474.3|3
1645758640000|2022-02-25 03:10:40|9478.1|9475.3|9477.6|9474.8|9479.4|9476.6|9477.6|9474.8|4
1645758650000|2022-02-25 03:10:50|9478.1|9475.3|9477.1|9474.3|9478.1|9475.3|9476.6|9473.8|6
1645758660000|2022-02-25 03:11:00|9476.7|9473.9|9482|9479.2|9482.1|9479.3|9476.7|9473.9|12
1645758670000|2022-02-25 03:11:10|9481.6|9478.8|9486.1|9483.3|9486.3|9483.5|9480.5|9477.7|107
1645758680000|2022-02-25 03:11:20|9485.3|9482.5|9484.1|9481.3|9485.3|9482.5|9483.7|9480.9|11
1645758690000|2022-02-25 03:11:30|9483.7|9480.9|9483.1|9480.3|9484.1|9481.3|9482.7|9479.9|11
1645758700000|2022-02-25 03:11:40|9482.7|9479.9|9483.1|9480.3|9483.5|9480.7|9482.7|9479.9|4
1645758710000|2022-02-25 03:11:50|9482.9|9480.1|9480.1|9477.3|9482.9|9480.1|9479.6|9476.8|7
1645758720000|2022-02-25 03:12:00|9479.7|9476.9|9477.6|9474.8|9479.7|9476.9|9477.6|9474.8|4
1645758730000|2022-02-25 03:12:10|9477.2|9474.4|9477.6|9474.8|9477.6|9474.8|9477.2|9474.4|3
1645758740000|2022-02-25 03:12:20|9478|9475.2|9476.6|9473.8|9479.1|9476.3|9476.1|9473.3|11
1645758750000|2022-02-25 03:12:30|9476.2|9473.4|9477.1|9474.3|9477.6|9474.8|9475.7|9472.9|5
1645758760000|2022-02-25 03:12:40|9476.2|9473.4|9477.1|9474.3|9477.1|9474.3|9476.1|9473.3|4
1645758770000|2022-02-25 03:12:50|9476.2|9473.4|9475.6|9472.8|9476.2|9473.4|9475.2|9472.4|15
1645758780000|2022-02-25 03:13:00|9475.7|9472.9|9476.1|9473.3|9476.1|9473.3|9474.5|9471.7|7
1645758790000|2022-02-25 03:13:10|9476.6|9473.8|9477.1|9474.3|9478.1|9475.3|9476.6|9473.2|4
1645758800000|2022-02-25 03:13:20|9477|9474.2|9478.1|9475.3|9478.1|9475.3|9476.7|9473.9|5
1645758810000|2022-02-25 03:13:30|9476.6|9473.8|9477.1|9474.3|9477.1|9474.3|9476.1|9473.3|9
1645758820000|2022-02-25 03:13:40|9476.7|9473.9|9478|9475.2|9478.1|9475.3|9476.6|9473.8|3
1645758830000|2022-02-25 03:13:50|9477.2|9474.4|9478|9475.2|9478|9475.2|9476.7|9473.9|1
1645758840000|2022-02-25 03:14:00|9478.1|9475.3|9479.1|9476.3|9480.1|9477.3|9477.1|9474.3|14
1645758850000|2022-02-25 03:14:10|9478.6|9475.8|9478.6|9475.8|9478.6|9475.8|9477.8|9475|2
1645758860000|2022-02-25 03:14:20|9479.1|9476.3|9477.6|9474.8|9480.6|9477.8|9477.6|9474.8|10
1645758870000|2022-02-25 03:14:30|9477.2|9474.4|9477.2|9474.4|9478.1|9475.3|9476.6|9473.8|4
1645758880000|2022-02-25 03:14:40|9476.8|9474|9477.1|9474.3|9479.1|9476.3|9476.2|9473.4|4
1645758890000|2022-02-25 03:14:50|9476.2|9473.4|9476.6|9473.8|9476.6|9473.8|9475.7|9472.9|4
1645758900000|2022-02-25 03:15:00|9475.2|9472.4|9477.6|9474.8|9477.6|9474.8|9475.1|9472.3|16
1645758910000|2022-02-25 03:15:10|9477.2|9474.4|9476.6|9473.8|9479.1|9476.3|9475.5|9472.7|22
1645758920000|2022-02-25 03:15:20|9476.2|9473.4|9477.1|9474.3|9477.1|9474.3|9475.1|9472.3|2
1645758930000|2022-02-25 03:15:30|9476.6|9473.8|9476.6|9473.8|9477.1|9474.3|9476.2|9473.4|1
1645758940000|2022-02-25 03:15:40|9477|9474.2|9476.6|9473.8|9477.1|9474.3|9476.6|9473.8|1
1645758950000|2022-02-25 03:15:50|9477|9474.2|9477.6|9474.8|9478.6|9475.8|9477|9474.2|6
1645758960000|2022-02-25 03:16:00|9477.2|9474.4|9478.6|9475.8|9478.6|9475.8|9476.7|9473.9|5
1645758970000|2022-02-25 03:16:10|9478.1|9475.3|9478.1|9475.3|9478.1|9475.3|9478.1|9475.3|3
1645758980000|2022-02-25 03:16:20|9479.2|9476.4|9480.1|9477.3|9480.1|9477.3|9478.7|9475.9|20
1645758990000|2022-02-25 03:16:30|9479.6|9476.8|9479.2|9476.4|9480.6|9477.8|9478.7|9475.9|2
1645759000000|2022-02-25 03:16:40|9480|9477.2|9481.1|9478.3|9481.1|9478.3|9480|9477.2|5
1645759010000|2022-02-25 03:16:50|9482.2|9479.4|9482.1|9479.3|9483.1|9480.3|9482.1|9479.3|15
1645759020000|2022-02-25 03:17:00|9483.1|9480.3|9485.1|9482.3|9485.1|9482.3|9483.1|9480.3|5
1645759030000|2022-02-25 03:17:10|9484.7|9481.9|9484.1|9481.3|9486.1|9483.3|9484.1|9481.3|4
1645759040000|2022-02-25 03:17:20|9483.1|9480.3|9483.1|9480.3|9484.6|9481.8|9483.1|9480.3|9
1645759050000|2022-02-25 03:17:30|9482.6|9479.8|9482.2|9479.4|9483.1|9480.3|9482.1|9479.3|3
1645759060000|2022-02-25 03:17:40|9482.1|9479.3|9480.5|9477.7|9482.1|9479.3|9479.8|9477|9
1645759070000|2022-02-25 03:17:50|9480.2|9477.4|9480.1|9477.3|9480.6|9477.8|9479.7|9476.9|3
1645759080000|2022-02-25 03:18:00|9479.6|9476.8|9481.5|9478.7|9481.6|9478.8|9479.2|9476.4|2
1645759090000|2022-02-25 03:18:10|9480.8|9478|9481.1|9478.3|9482.1|9479.3|9480.8|9478|4
1645759100000|2022-02-25 03:18:20|9482.1|9479.3|9482.1|9479.3|9482.1|9479.3|9481.1|9478.3|15
1645759110000|2022-02-25 03:18:30|9482.5|9479.7|9483.1|9480.3|9484.1|9481.3|9482.2|9479.4|6
1645759120000|2022-02-25 03:18:40|9482.6|9479.8|9482.2|9479.4|9482.6|9479.8|9482.1|9479.3|3
1645759130000|2022-02-25 03:18:50|9483.1|9480.3|9483.2|9480.4|9484.1|9481.3|9483.1|9480.3|3
1645759140000|2022-02-25 03:19:00|9483.1|9480.3|9484.1|9481.3|9484.1|9481.3|9482|9479.2|14
1645759150000|2022-02-25 03:19:10|9483.2|9480.4|9482.1|9479.3|9483.2|9480.4|9482.1|9479.2|5
1645759160000|2022-02-25 03:19:20|9482.8|9480|9482.1|9479.3|9483.1|9480.3|9482.1|9479.3|4
1645759170000|2022-02-25 03:19:30|9481.6|9478.8|9482.1|9479.3|9482.1|9479.3|9481.6|9478.8|7
1645759180000|2022-02-25 03:19:40|9481.1|9478.3|9482.1|9479.3|9482.1|9479.3|9481.1|9478.3|1
1645759190000|2022-02-25 03:19:50|9482.6|9479.8|9482.6|9479.8|9482.6|9479.8|9482.6|9479.8|0
1645759200000|2022-02-25 03:20:00|9483|9480.2|9483.6|9480.8|9483.6|9480.8|9483|9480.2|3
1645759210000|2022-02-25 03:20:10|9484.3|9481.5|9486.1|9483.3|9486.6|9483.8|9483.2|9480.4|14
1645759220000|2022-02-25 03:20:20|9486|9483.2|9486.6|9483.8|9486.6|9483.8|9484.6|9481.8|6
1645759230000|2022-02-25 03:20:30|9486.1|9483.3|9486|9483.2|9486.1|9483.3|9485.6|9482.8|3
1645759240000|2022-02-25 03:20:40|9485.6|9482.8|9486|9483.2|9486.1|9483.3|9485.6|9482.8|6
1645759250000|2022-02-25 03:20:50|9485.2|9482.4|9483.1|9480.3|9485.2|9482.4|9483.1|9480.3|6
1645759260000|2022-02-25 03:21:00|9484.1|9481.3|9484.1|9481.3|9484.6|9481.8|9484.1|9481.3|2
1645759270000|2022-02-25 03:21:10|9483.6|9480.8|9481.1|9478.3|9484.1|9481.3|9480.6|9477.8|9
1645759280000|2022-02-25 03:21:20|9480.6|9477.8|9478.1|9475.3|9480.6|9477.8|9478.1|9475.1|16
1645759290000|2022-02-25 03:21:30|9478.5|9475.7|9478.6|9475.8|9478.6|9475.8|9478.5|9475.7|0
1645759300000|2022-02-25 03:21:40|9478.7|9475.9|9484.6|9481.8|9484.6|9481.8|9478.7|9475.9|43
1645759310000|2022-02-25 03:21:50|9484.7|9481.9|9486.1|9483.3|9486.6|9483.8|9483.8|9481|6
1645759320000|2022-02-25 03:22:00|9485.7|9482.9|9484.1|9481.3|9485.7|9482.9|9483.6|9480.8|3
1645759330000|2022-02-25 03:22:10|9484.5|9481.7|9486.1|9483.3|9486.2|9483.4|9484.5|9481.7|3
1645759340000|2022-02-25 03:22:20|9485.2|9482.4|9486.1|9483.3|9486.6|9483.8|9485.1|9482.3|4
1645759350000|2022-02-25 03:22:30|9485.7|9482.9|9485.2|9482.4|9485.7|9482.9|9484.7|9481.9|3
1645759360000|2022-02-25 03:22:40|9485.6|9482.8|9487.9|9485.1|9487.9|9485.1|9485.2|9482.4|5
1645759370000|2022-02-25 03:22:50|9488.3|9485.5|9486.1|9483.3|9488.3|9485.5|9486.1|9483.3|10
1645759380000|2022-02-25 03:23:00|9486.4|9483.6|9487.2|9484.4|9487.2|9484.4|9486.4|9483.6|3
1645759390000|2022-02-25 03:23:10|9487.1|9484.3|9488.6|9485.8|9488.6|9485.8|9487.1|9484.3|6
1645759400000|2022-02-25 03:23:20|9490.2|9487.4|9493.9|9491.1|9494.6|9491.8|9489.6|9486.8|82
1645759410000|2022-02-25 03:23:30|9494.1|9491.3|9495.1|9492.3|9495.1|9492.3|9492.8|9490|26
1645759420000|2022-02-25 03:23:40|9495.6|9492.8|9494.6|9491.8|9495.6|9492.8|9494.6|9491.8|9
1645759430000|2022-02-25 03:23:50|9495.1|9492.3|9495.1|9492.3|9495.4|9492.6|9494.6|9491.8|18
1645759440000|2022-02-25 03:24:00|9494.9|9492.1|9492.1|9489.3|9495.3|9492.5|9492.1|9489.3|22
1645759450000|2022-02-25 03:24:10|9492.4|9489.6|9492.1|9489.3|9493.1|9490.3|9490.2|9487.4|30
1645759460000|2022-02-25 03:24:20|9492.4|9489.6|9494.3|9491.5|9494.3|9491.5|9491.9|9489.1|2
1645759470000|2022-02-25 03:24:30|9494.4|9491.6|9497.9|9495.1|9502.5|9496.6|9494.4|9491.6|83
1645759480000|2022-02-25 03:24:40|9497.3|9494.5|9497.3|9494.5|9497.8|9495|9496.9|9494.1|7
1645759490000|2022-02-25 03:24:50|9496.9|9494.1|9496.9|9494.1|9497.8|9495|9496.9|9494.1|16
1645759500000|2022-02-25 03:25:00|9497.3|9494.5|9494.3|9491.5|9497.3|9494.5|9494.3|9491.5|20
1645759510000|2022-02-25 03:25:10|9494.8|9492|9491.3|9488.5|9494.8|9492|9490.8|9488|12
1645759520000|2022-02-25 03:25:20|9491.6|9488.8|9492.6|9489.8|9493.7|9490.9|9491.6|9488.8|13
1645759530000|2022-02-25 03:25:30|9492.3|9489.5|9493.9|9491.1|9494.3|9491.5|9492.3|9489.5|6
1645759540000|2022-02-25 03:25:40|9494.3|9491.5|9494.9|9492.1|9495.3|9492.5|9493.8|9491|18
1645759550000|2022-02-25 03:25:50|9494.5|9491.7|9494.9|9492.1|9495.3|9492.5|9494.5|9491.7|3
1645759560000|2022-02-25 03:26:00|9494.8|9492|9493.8|9491|9496.4|9493.6|9493.3|9490.5|18
1645759570000|2022-02-25 03:26:10|9493.4|9490.6|9490.5|9487.7|9494.3|9491.5|9490.5|9487.7|14
1645759580000|2022-02-25 03:26:20|9490.3|9487.5|9489.8|9487|9490.8|9488|9488.8|9486|9
1645759590000|2022-02-25 03:26:30|9489|9486.2|9490.8|9488|9491.3|9488.5|9488.8|9486|8
1645759600000|2022-02-25 03:26:40|9491.2|9488.4|9490.3|9487.5|9492.3|9489.5|9490.3|9487.5|8
1645759610000|2022-02-25 03:26:50|9490.8|9488|9492.8|9490|9493.8|9491|9490.8|9488|14
1645759620000|2022-02-25 03:27:00|9493.2|9490.4|9492.8|9490|9493.8|9491|9492.3|9489.5|11
1645759630000|2022-02-25 03:27:10|9492.7|9489.9|9492.8|9490|9492.9|9490.1|9490.9|9488.1|31
1645759640000|2022-02-25 03:27:20|9491.9|9489.1|9490.9|9488.1|9491.9|9489.1|9490.4|9487.6|7
1645759650000|2022-02-25 03:27:30|9491.7|9488.9|9490.3|9487.5|9492.3|9489.5|9488.8|9486|12
1645759660000|2022-02-25 03:27:40|9490.7|9487.9|9490.8|9488|9491.3|9488.5|9490.7|9487.9|5
1645759670000|2022-02-25 03:27:50|9491.6|9488.8|9491.9|9489.1|9492.9|9490.1|9491.3|9488.5|15
1645759680000|2022-02-25 03:28:00|9492.3|9489.5|9491|9488.2|9492.3|9489.5|9489.8|9487|17
1645759690000|2022-02-25 03:28:10|9490.4|9487.6|9491|9488.2|9491.4|9488.6|9488.5|9485.7|29
1645759700000|2022-02-25 03:28:20|9491.4|9488.6|9491.5|9488.7|9491.5|9488.7|9491|9488.2|0
1645759710000|2022-02-25 03:28:30|9491.7|9488.9|9492.5|9489.7|9493.5|9490.7|9491.5|9488.7|13
1645759720000|2022-02-25 03:28:40|9493.5|9490.7|9496|9493.2|9496.2|9493.4|9493.5|9490.7|26
1645759730000|2022-02-25 03:28:50|9496.2|9493.4|9497.2|9494.4|9498.2|9495.4|9495|9492.2|50
1645759740000|2022-02-25 03:29:00|9497|9494.2|9495.2|9492.4|9497|9494.2|9495.2|9492.4|7
1645759750000|2022-02-25 03:29:10|9495.5|9492.7|9494.1|9491.3|9495.5|9492.7|9494.1|9491.3|2
1645759760000|2022-02-25 03:29:20|9493|9490.2|9493|9490.2|9495.5|9492.7|9493|9490.2|12
1645759770000|2022-02-25 03:29:30|9493.5|9490.7|9492|9489.2|9493.5|9490.7|9491.8|9489|18
1645759780000|2022-02-25 03:29:40|9492.1|9489.3|9495|9492.2|9495.9|9493.1|9492|9489.2|28
1645759790000|2022-02-25 03:29:50|9494.5|9491.7|9501|9498.2|9501.1|9498.3|9494.5|9491.7|37
1645759800000|2022-02-25 03:30:00|9501.4|9498.6|9500.5|9497.7|9501.5|9498.7|9499|9496.2|47
1645759810000|2022-02-25 03:30:10|9500.1|9497.3|9502.8|9500|9503.5|9500.7|9500|9497.2|33
1645759820000|2022-02-25 03:30:20|9502.4|9499.6|9503.8|9501|9503.8|9501|9499.8|9497|40
1645759830000|2022-02-25 03:30:30|9504.8|9502|9505.8|9503|9505.8|9503|9504.8|9502|27
1645759840000|2022-02-25 03:30:40|9506.3|9503.5|9506.8|9504|9507.3|9504.5|9505.3|9502.5|35
1645759850000|2022-02-25 03:30:50|9507.4|9504.6|9507.3|9504.5|9508.2|9505.4|9506.3|9503.5|30
1645759860000|2022-02-25 03:31:00|9506.9|9504.1|9506.3|9503.5|9506.9|9504.1|9505.3|9502.5|16
1645759870000|2022-02-25 03:31:10|9505.9|9503.1|9505.8|9503|9506.8|9504|9505.3|9502.5|11
1645759880000|2022-02-25 03:31:20|9505|9502.2|9506.3|9503.5|9506.3|9503.5|9504.8|9502|18
1645759890000|2022-02-25 03:31:30|9506.8|9504|9506.8|9504|9507.1|9504.3|9506.3|9503.5|9
1645759900000|2022-02-25 03:31:40|9506.4|9503.6|9505.3|9502.5|9506.4|9503.6|9505.3|9502.5|7
1645759910000|2022-02-25 03:31:50|9505.7|9502.9|9503.3|9500.5|9505.8|9503|9502.4|9499.6|15
1645759920000|2022-02-25 03:32:00|9502.3|9499.5|9503.8|9501|9503.9|9501.1|9501.3|9498.5|17
1645759930000|2022-02-25 03:32:10|9503.3|9500.5|9503.3|9500.5|9503.4|9500.6|9502.9|9500.1|3
1645759940000|2022-02-25 03:32:20|9502.9|9500.1|9502.9|9500.1|9503.3|9500.5|9502.9|9500.1|4
1645759950000|2022-02-25 03:32:30|9503.3|9500.5|9505.3|9502.5|9505.8|9503|9503.3|9500.5|10
1645759960000|2022-02-25 03:32:40|9504.9|9502.1|9503.8|9501|9504.9|9502.1|9503.3|9500.5|4
1645759970000|2022-02-25 03:32:50|9504.3|9501.5|9502.9|9500.1|9504.3|9501.5|9502.9|9500.1|15
1645759980000|2022-02-25 03:33:00|9503.3|9500.5|9503.8|9501|9503.8|9501|9503.3|9500.5|1
1645759990000|2022-02-25 03:33:10|9503.3|9500.5|9503.3|9500.5|9503.3|9500.5|9503.3|9500.5|0
1645760000000|2022-02-25 03:33:20|9500.9|9498.1|9505.3|9502.5|9505.3|9502.5|9500.9|9498.1|14
1645760010000|2022-02-25 03:33:30|9504.3|9501.5|9505.3|9502.5|9505.8|9503|9504.3|9501.5|4
1645760020000|2022-02-25 03:33:40|9504.8|9502|9504.8|9502|9505.3|9502.5|9504.3|9501.5|0
1645760030000|2022-02-25 03:33:50|9504.4|9501.6|9504.8|9502|9504.8|9502|9504.4|9501.6|1
1645760040000|2022-02-25 03:34:00|9505.3|9502.5|9505.8|9503|9507.3|9504.5|9505.3|9502.5|10
1645760050000|2022-02-25 03:34:10|9505.3|9502.5|9506.3|9503.5|9506.3|9503.5|9505.3|9502.5|2
1645760060000|2022-02-25 03:34:20|9506.7|9503.9|9507.8|9505|9507.8|9505|9505.8|9503|9
1645760070000|2022-02-25 03:34:30|9507.3|9504.5|9508.7|9505.9|9509.1|9506.3|9507.3|9504.5|22
1645760080000|2022-02-25 03:34:40|9508.8|9506|9508.5|9505.7|9509.3|9506.5|9507.7|9504.9|44
1645760090000|2022-02-25 03:34:50|9508.9|9506.1|9508.5|9505.7|9509.5|9506.6|9507.5|9504.7|23
1645760100000|2022-02-25 03:35:00|9508.2|9505.4|9507.5|9504.7|9509.4|9506.6|9507.5|9504.7|29
1645760110000|2022-02-25 03:35:10|9507.9|9505.1|9508.5|9505.7|9509.4|9506.6|9507.9|9505.1|24
1645760120000|2022-02-25 03:35:20|9508.9|9506.1|9508.5|9505.7|9509.4|9506.6|9508|9505.2|25
1645760130000|2022-02-25 03:35:30|9507.8|9505|9508.5|9505.7|9509.5|9506.7|9507.7|9504.9|26
1645760140000|2022-02-25 03:35:40|9509.3|9506.5|9507.5|9504.7|9509.3|9506.5|9507.2|9504.4|16
1645760150000|2022-02-25 03:35:50|9507.2|9504.4|9508.5|9505.7|9508.5|9505.7|9507|9504.2|1
1645760160000|2022-02-25 03:36:00|9508.3|9505.5|9508.7|9505.9|9508.9|9506.1|9507.5|9504.7|14
1645760170000|2022-02-25 03:36:10|9508|9505.2|9507.5|9504.7|9508|9505.2|9507.5|9504.7|1
1645760180000|2022-02-25 03:36:20|9508|9505.2|9505|9502.2|9508|9505.2|9503.2|9500.4|16
1645760190000|2022-02-25 03:36:30|9505.5|9502.7|9506.5|9503.7|9506.5|9503.7|9505.5|9502.7|2
1645760200000|2022-02-25 03:36:40|9506.9|9504.1|9505.5|9502.7|9506.9|9504.1|9505|9502.2|4
1645760210000|2022-02-25 03:36:50|9505.9|9503.1|9506|9503.2|9507|9504.2|9505.5|9502.7|7
1645760220000|2022-02-25 03:37:00|9505|9502.2|9505.5|9502.7|9506.6|9503.6|9505|9502.2|3
1645760230000|2022-02-25 03:37:10|9505|9502.2|9507|9504.2|9507.8|9505|9505|9502.2|9
1645760240000|2022-02-25 03:37:20|9507.4|9504.6|9507|9504.2|9507.5|9504.7|9507|9504.2|1
1645760250000|2022-02-25 03:37:30|9506.7|9503.9|9506|9503.2|9507.7|9504.9|9506|9503.2|3
1645760260000|2022-02-25 03:37:40|9506.5|9503.7|9505.5|9502.7|9506.5|9503.7|9505|9502.2|2
1645760270000|2022-02-25 03:37:50|9505|9502.2|9504.5|9501.7|9505|9502.2|9504.5|9501.7|3
1645760280000|2022-02-25 03:38:00|9505|9502.2|9505.5|9502.7|9505.7|9502.9|9504.5|9501.7|3
1645760290000|2022-02-25 03:38:10|9505|9502.2|9503.5|9500.7|9505.7|9502.9|9503.5|9500.7|4
1645760300000|2022-02-25 03:38:20|9503|9500.2|9502|9499.2|9503.5|9500.7|9502|9499.2|7
1645760310000|2022-02-25 03:38:30|9502.4|9499.6|9502.5|9499.7|9502.5|9499.7|9502|9499.2|9
1645760320000|2022-02-25 03:38:40|9501.1|9498.3|9502.9|9500.1|9503|9500.2|9501.1|9498.3|7
1645760330000|2022-02-25 03:38:50|9502.6|9499.8|9501.5|9498.7|9502.6|9499.8|9501.1|9498.3|1
1645760340000|2022-02-25 03:39:00|9501.1|9498.3|9502.5|9499.7|9503.5|9500.7|9501|9498.2|38
1645760350000|2022-02-25 03:39:10|9502.9|9500.1|9503.5|9500.7|9503.5|9500.7|9502.5|9499.7|7
1645760360000|2022-02-25 03:39:20|||||||||1
1645760370000|2022-02-25 03:39:30|9502.8|9500|9502.5|9499.7|9503|9500.2|9502.5|9499.7|1
1645760380000|2022-02-25 03:39:40|9502.9|9500.1|9502.5|9499.7|9502.9|9500.1|9502|9499.2|2
1645760390000|2022-02-25 03:39:50|9502.4|9499.6|9501.5|9498.7|9502.5|9499.7|9501|9498.2|4
1645760400000|2022-02-25 03:40:00|9501|9498.2|9501.5|9498.7|9502.9|9500.1|9501|9498.2|6
1645760410000|2022-02-25 03:40:10|9501|9498.2|9499.5|9496.7|9501.4|9498.6|9499|9496.2|13
1645760420000|2022-02-25 03:40:20|9499.6|9496.8|9499|9496.2|9500|9497.2|9499|9496.2|2
1645760430000|2022-02-25 03:40:30|9499.4|9496.6|9501.5|9498.7|9501.5|9498.7|9499.4|9496.6|9
1645760440000|2022-02-25 03:40:40|9501.1|9498.3|9500.5|9497.7|9501.1|9498.3|9500|9497.2|2
1645760450000|2022-02-25 03:40:50|9500|9497.2|9500.5|9497.7|9500.5|9497.7|9500|9497.2|3
1645760460000|2022-02-25 03:41:00|9500|9497.2|9500.5|9497.7|9500.9|9498.1|9499.5|9496.7|3
1645760470000|2022-02-25 03:41:10|9500|9497.2|9500.4|9497.6|9500.4|9497.6|9499.3|9496.5|8
1645760480000|2022-02-25 03:41:20|||||||||1
1645760490000|2022-02-25 03:41:30|9500|9497.2|9498.9|9496.1|9500|9497.2|9498.5|9495.7|1
1645760500000|2022-02-25 03:41:40|9499|9496.2|9498.5|9495.7|9499|9496.2|9497.5|9494.7|35
1645760510000|2022-02-25 03:41:50|9498.4|9495.6|9495.5|9492.7|9498.4|9495.6|9494.7|9491.9|32
1645760520000|2022-02-25 03:42:00|9495.6|9492.8|9494.9|9492.1|9496|9493.2|9494.2|9491.4|13
1645760530000|2022-02-25 03:42:10|9494.5|9491.7|9494|9491.2|9495|9492.2|9494|9491.2|4
1645760540000|2022-02-25 03:42:20|9493.6|9490.8|9491.5|9488.7|9495|9492.2|9491|9488.2|64
1645760550000|2022-02-25 03:42:30|9492|9489.2|9488.5|9485.7|9492.8|9490|9488.1|9485.3|25
1645760560000|2022-02-25 03:42:40|9487.7|9484.9|9488.5|9485.7|9489.6|9486.8|9487.5|9484.7|22
1645760570000|2022-02-25 03:42:50|9488.9|9486.1|9487.5|9484.7|9490.8|9488|9486|9483.2|37
1645760580000|2022-02-25 03:43:00|9486.6|9483.8|9488.5|9485.7|9489.4|9486.6|9486.6|9483.8|13
1645760590000|2022-02-25 03:43:10|9488.1|9485.3|9489|9486.2|9490.5|9487.7|9488|9485.2|11
1645760600000|2022-02-25 03:43:20|9489.4|9486.6|9491.4|9488.6|9491.4|9488.6|9489.4|9486.6|5
1645760610000|2022-02-25 03:43:30|9491|9488.2|9492|9489.2|9492.9|9490.1|9491|9488.2|4
1645760620000|2022-02-25 03:43:40|9492.4|9489.6|9496.5|9493.7|9496.5|9493.7|9492.1|9489.3|33
1645760630000|2022-02-25 03:43:50|9496|9493.2|9497.5|9494.7|9497.5|9494.7|9495.5|9492.7|5
1645760640000|2022-02-25 03:44:00|9498|9495.2|9497|9494.2|9498.1|9495.3|9497|9494.2|8
1645760650000|2022-02-25 03:44:10|9497.5|9494.7|9497.5|9494.7|9497.5|9494.7|9496.5|9493.7|5
1645760660000|2022-02-25 03:44:20|9497.4|9494.6|9497.9|9495.1|9498|9495.2|9496.5|9493.7|5
1645760670000|2022-02-25 03:44:30|9498|9495.2|9497.5|9494.7|9498.9|9496.1|9497.5|9494.7|6
1645760680000|2022-02-25 03:44:40|9497.4|9494.6|9497.5|9494.7|9498|9495.2|9496.5|9493.7|5
1645760690000|2022-02-25 03:44:50|9497|9494.2|9498|9495.2|9498|9495.2|9497|9494.2|2
1645760700000|2022-02-25 03:45:00|9497.6|9494.8|9497|9494.2|9498|9495.2|9497|9494.2|3
1645760710000|2022-02-25 03:45:10|9497.5|9494.7|9498|9495.2|9498|9495.2|9497.5|9494.7|1
1645760720000|2022-02-25 03:45:20|9496.5|9493.7|9496.5|9493.7|9497|9494.2|9496.5|9493.7|10
1645760730000|2022-02-25 03:45:30|9496.1|9493.3|9497.5|9494.7|9498|9495.2|9496.1|9493.3|5
1645760740000|2022-02-25 03:45:40|9497|9494.2|9497.5|9494.7|9497.5|9494.7|9497|9494.2|3
1645760750000|2022-02-25 03:45:50|9499|9496.2|9502.5|9499.7|9502.5|9499.7|9499|9496.2|17
1645760760000|2022-02-25 03:46:00|9502.9|9500.1|9505.4|9502.6|9505.4|9502.6|9502.9|9500.1|9
1645760770000|2022-02-25 03:46:10|9505|9502.2|9504.5|9501.7|9505.4|9502.6|9504.5|9501.7|8
1645760780000|2022-02-25 03:46:20|9504|9501.2|9503|9500.2|9504|9501.2|9503|9500.2|3
1645760790000|2022-02-25 03:46:30|9502.5|9499.7|9505|9502.2|9505|9502.2|9502|9499.2|16
1645760800000|2022-02-25 03:46:40|9505.4|9502.6|9504.5|9501.7|9505.9|9503.1|9504.5|9501.7|13
1645760810000|2022-02-25 03:46:50|9505|9502.2|9505.5|9502.7|9505.5|9502.7|9505|9502.2|2
1645760820000|2022-02-25 03:47:00|9506.3|9503.5|9506|9503.2|9506.5|9503.7|9506|9503.2|7
1645760830000|2022-02-25 03:47:10|9506.4|9503.6|9508.5|9505.7|9509.3|9506.5|9506.4|9503.6|21
1645760840000|2022-02-25 03:47:20|9508.1|9505.3|9508|9505.2|9508.5|9505.7|9508|9505.2|1
1645760850000|2022-02-25 03:47:30|9508.9|9506.1|9508.6|9505.8|9510|9507.2|9508.5|9505.7|29
1645760860000|2022-02-25 03:47:40|9509.8|9507|9508.5|9505.7|9509.8|9507|9508|9505.2|44
1645760870000|2022-02-25 03:47:50|9508.6|9505.8|9508.5|9505.7|9509.5|9506.7|9508.5|9505.7|41
1645760880000|2022-02-25 03:48:00|9509.3|9506.5|9508.6|9505.8|9509.6|9506.8|9508.5|9505.7|36
1645760890000|2022-02-25 03:48:10|9509|9506.2|9508.6|9505.8|9509.5|9506.7|9508.6|9505.8|20
1645760900000|2022-02-25 03:48:20|9508.7|9505.9|9508.6|9505.8|9510.6|9507.8|9508.3|9505.5|64
1645760910000|2022-02-25 03:48:30|9509.5|9506.7|9507.7|9504.9|9509.5|9506.7|9506.7|9503.9|26
1645760920000|2022-02-25 03:48:40|9507.3|9504.5|9507|9504.2|9507.3|9504.5|9506.5|9503.7|4
1645760930000|2022-02-25 03:48:50|9507.3|9504.5|9507.3|9504.5|9508.3|9505.5|9507.3|9504.5|8
1645760940000|2022-02-25 03:49:00|9506.6|9503.8|9506.8|9504|9506.8|9504|9506.3|9503.5|7
1645760950000|2022-02-25 03:49:10|9506.9|9504.1|9506.2|9503.4|9508.2|9505.4|9505.7|9502.9|11
1645760960000|2022-02-25 03:49:20|9507.2|9504.4|9508.9|9506.1|9509.7|9506.9|9506.8|9504|84
1645760970000|2022-02-25 03:49:30|9508.4|9505.6|9508.9|9506.1|9509.7|9506.9|9508.4|9505.6|14
1645760980000|2022-02-25 03:49:40|9508.6|9505.8|9508.4|9505.6|9508.9|9506.1|9508.4|9505.6|2
1645760990000|2022-02-25 03:49:50|9508.9|9506.1|9506.9|9504.1|9509.3|9506.5|9506.4|9503.6|11
1645761000000|2022-02-25 03:50:00|9506.6|9503.8|9506.1|9503.3|9506.6|9503.8|9505.9|9503.1|8
1645761010000|2022-02-25 03:50:10|9506.4|9503.6|9505.9|9503.1|9506.9|9504.1|9505.4|9502.6|10
1645761020000|2022-02-25 03:50:20|9505.4|9502.6|9506.4|9503.6|9506.4|9503.6|9505.4|9502.6|1
1645761030000|2022-02-25 03:50:30|9507.1|9504.3|9502.9|9500.1|9507.4|9504.6|9502.9|9500.1|27
1645761040000|2022-02-25 03:50:40|9502.6|9499.8|9502.9|9500.1|9503.4|9500.6|9502.6|9499.8|4
1645761050000|2022-02-25 03:50:50|9503.4|9500.6|9503.4|9500.6|9503.9|9501.1|9502.3|9499.5|17
1645761060000|2022-02-25 03:51:00|9503.1|9500.3|9502.4|9499.6|9503.1|9500.3|9501.9|9499.1|6
1645761070000|2022-02-25 03:51:10|9501.4|9498.6|9501.1|9498.3|9501.9|9499.1|9501.1|9498.3|70
1645761080000|2022-02-25 03:51:20|9500.7|9497.9|9501.9|9499.1|9502.4|9499.6|9500.6|9497.8|6
1645761090000|2022-02-25 03:51:30|9501.6|9498.8|9502.3|9499.5|9502.3|9499.5|9501.4|9498.6|2
1645761100000|2022-02-25 03:51:40|9502.4|9499.6|9501.6|9498.8|9502.4|9499.6|9501.6|9498.8|0
1645761110000|2022-02-25 03:51:50|9501.4|9498.6|9502.4|9499.6|9502.4|9499.6|9501.4|9498.6|0
1645761120000|2022-02-25 03:52:00|9503.2|9500.4|9504.1|9501.3|9504.4|9501.6|9503.2|9500.4|10
1645761130000|2022-02-25 03:52:10|9503.6|9500.8|9501.1|9498.3|9503.6|9500.8|9501.1|9498.3|10
1645761140000|2022-02-25 03:52:20|9501.4|9498.6|9503.4|9500.6|9503.4|9500.6|9501.4|9498.6|25
1645761150000|2022-02-25 03:52:30|9502.4|9499.6|9500.9|9498.1|9502.4|9499.6|9500.4|9497.6|10
1645761160000|2022-02-25 03:52:40|9500.4|9497.6|9498.9|9496.1|9500.9|9498.1|9498.4|9495.6|4
1645761170000|2022-02-25 03:52:50|9499.3|9496.5|9496.4|9493.6|9499.3|9496.5|9494|9491.2|20
1645761180000|2022-02-25 03:53:00|9496|9493.2|9498.9|9496.1|9498.9|9496.1|9495.5|9492.7|5
1645761190000|2022-02-25 03:53:10|9498.5|9495.7|9498.8|9496|9499.9|9497.1|9497.5|9494.7|5
1645761200000|2022-02-25 03:53:20|9498.9|9496.1|9498.9|9496.1|9499|9496.2|9496.9|9494.1|5
1645761210000|2022-02-25 03:53:30|9499.3|9496.5|9499.9|9497.1|9499.9|9497.1|9498.4|9495.6|3
1645761220000|2022-02-25 03:53:40|9499.5|9496.7|9499.9|9497.1|9499.9|9497.1|9498.9|9496.1|4
1645761230000|2022-02-25 03:53:50|9500.4|9497.6|9498.4|9495.6|9500.4|9497.6|9498.4|9495.6|0
1645761240000|2022-02-25 03:54:00|9498.8|9496|9500.4|9497.6|9501|9498.2|9498.8|9496|5
1645761250000|2022-02-25 03:54:10|9500.7|9497.9|9500.9|9498.1|9500.9|9498.1|9499.9|9497.1|6
1645761260000|2022-02-25 03:54:20|9501.4|9498.6|9500.9|9498.1|9501.4|9498.6|9500.4|9497.6|5
1645761270000|2022-02-25 03:54:30|9501.3|9498.5|9502.4|9499.6|9502.4|9499.6|9500.9|9498.1|11
1645761280000|2022-02-25 03:54:40|9502.2|9499.4|9502.5|9499.7|9503.4|9500.6|9501.9|9499.1|5
1645761290000|2022-02-25 03:54:50|9502.4|9499.6|9502|9499.2|9503.5|9500.7|9502|9499.2|10
1645761300000|2022-02-25 03:55:00|9501.9|9499.1|9502.9|9500.1|9503|9500.2|9501.9|9499.1|2
1645761310000|2022-02-25 03:55:10|9503.3|9500.5|9502.4|9499.6|9503.4|9500.6|9501.4|9498.6|2
1645761320000|2022-02-25 03:55:20|9502|9499.2|9501.9|9499.1|9502.9|9500.1|9501.4|9498.6|0
1645761330000|2022-02-25 03:55:30|9501.8|9499|9502.4|9499.6|9502.4|9499.6|9501.4|9498.6|3
1645761340000|2022-02-25 03:55:40|9502|9499.2|9502.4|9499.6|9502.9|9500.1|9502|9499.2|4
1645761350000|2022-02-25 03:55:50|9502.8|9500|9504.8|9502|9506.4|9503.6|9502.8|9500|19
1645761360000|2022-02-25 03:56:00|9504.9|9502.1|9504.9|9502.1|9505|9502.2|9504.9|9502.1|1
1645761370000|2022-02-25 03:56:10|||||||||2
1645761380000|2022-02-25 03:56:20|9504.8|9502|9505|9502.2|9505.2|9502.4|9503.9|9501.1|4
1645761390000|2022-02-25 03:56:30|9504.9|9502.1|9503.9|9501.1|9504.9|9502.1|9503.9|9501.1|2
1645761400000|2022-02-25 03:56:40|9503.8|9501|9505|9502.2|9505|9502.2|9503|9500.2|6
1645761410000|2022-02-25 03:56:50|9505.4|9502.6|9506.9|9504.1|9507.4|9504.6|9504.9|9502.1|10
1645761420000|2022-02-25 03:57:00|9506.4|9503.6|9506.9|9504.1|9507.4|9504.6|9506.4|9503.6|1
1645761430000|2022-02-25 03:57:10|9507.4|9504.6|9507.9|9505.1|9507.9|9505.1|9507.4|9504.6|9
1645761440000|2022-02-25 03:57:20|9507.5|9504.7|9508|9505.2|9508.4|9505.6|9507.4|9504.6|3
1645761450000|2022-02-25 03:57:30|9509|9505|9505.9|9503.1|9509|9506.1|9505.9|9503.1|10
1645761460000|2022-02-25 03:57:40|9505.1|9502.3|9504.9|9502.1|9505.9|9503.1|9504.9|9502.1|8
1645761470000|2022-02-25 03:57:50|9504.5|9501.7|9505.9|9503.1|9505.9|9503.1|9503.5|9500.7|32
1645761480000|2022-02-25 03:58:00|9507.3|9504.5|9505.9|9503.1|9508|9505.2|9505.9|9503.1|21
1645761490000|2022-02-25 03:58:10|9506|9503.2|9505.9|9503.1|9507.4|9504.6|9505.9|9503.1|51
1645761500000|2022-02-25 03:58:20|9506.4|9503.6|9505.9|9503.1|9506.4|9503.6|9505.9|9503.1|1
1645761510000|2022-02-25 03:58:30|9505.5|9502.7|9505|9502.2|9505.9|9503.1|9505|9502.2|3
1645761520000|2022-02-25 03:58:40|9504.5|9501.7|9505.4|9502.6|9505.8|9503|9504.5|9501.7|5
1645761530000|2022-02-25 03:58:50|9505|9502.2|9504.9|9502.1|9505|9502.2|9504.9|9502.1|1
1645761540000|2022-02-25 03:59:00|9504.5|9501.7|9505.9|9503.1|9505.9|9503.1|9504.5|9501.7|2
1645761550000|2022-02-25 03:59:10|9505.5|9502.7|9503.9|9501.1|9505.9|9503.1|9503.9|9501.1|9
1645761560000|2022-02-25 03:59:20|9504|9501.2|9504|9501.2|9504|9501.2|9502.5|9499.7|8
1645761570000|2022-02-25 03:59:30|9503.9|9501.1|9503|9500.2|9504|9501.2|9503|9500.2|4
1645761580000|2022-02-25 03:59:40|9502.5|9499.7|9502|9499.2|9503|9500.2|9501.4|9498.6|6
1645761590000|2022-02-25 03:59:50|9501.9|9499.1|9501.9|9499.1|9502.4|9499.6|9501.4|9498.6|2
1645761600000|2022-02-25 04:00:00|9501.5|9498.7|9501.4|9498.6|9503.4|9500.6|9501.4|9498.6|19
1645761610000|2022-02-25 04:00:10|9502.2|9499.4|9503.8|9501|9504.4|9501.6|9501.9|9499.1|8
1645761620000|2022-02-25 04:00:20|9503.4|9500.6|9502.9|9500.1|9503.4|9500.6|9502.9|9500.1|1
1645761630000|2022-02-25 04:00:30|9501.9|9499.1|9502.9|9500.1|9502.9|9500.1|9501.4|9498.6|0
1645761640000|2022-02-25 04:00:40|9503.3|9500.5|9501.9|9499.1|9503.4|9500.6|9501.9|9499.1|1
1645761650000|2022-02-25 04:00:50|9502.4|9499.6|9501.9|9499.1|9502.4|9499.6|9501.9|9499.1|0
1645761660000|2022-02-25 04:01:00|9502.4|9499.6|9501.4|9498.6|9502.4|9499.6|9501.4|9498.6|0
1645761670000|2022-02-25 04:01:10|||||||||1
1645761680000|2022-02-25 04:01:20|9502.4|9499.6|9501.9|9499.1|9502.4|9499.6|9501.4|9498.6|3
1645761690000|2022-02-25 04:01:30|9501.8|9499|9498|9495.2|9501.8|9499|9498|9495.2|9
1645761700000|2022-02-25 04:01:40|9496.5|9493.7|9496.9|9494.1|9497|9494.2|9494.4|9491.6|16
1645761710000|2022-02-25 04:01:50|9496.5|9493.7|9495.9|9493.1|9496.9|9494.1|9495.4|9492.6|12
1645761720000|2022-02-25 04:02:00|9496.3|9493.5|9495.9|9493.1|9496.4|9493.6|9495.5|9492.7|8
1645761730000|2022-02-25 04:02:10|9495.4|9492.6|9495.9|9493.1|9495.9|9493.1|9494|9491.2|28
1645761740000|2022-02-25 04:02:20|9496.4|9493.6|9496|9493.2|9496.4|9493.6|9495.6|9492.8|5
1645761750000|2022-02-25 04:02:30|9496.4|9493.6|9499.4|9496.6|9499.9|9497.1|9496.4|9493.6|21
1645761760000|2022-02-25 04:02:40|9499|9496.2|9498.4|9495.6|9499|9496.2|9498.4|9495.6|2
1645761770000|2022-02-25 04:02:50|9498|9495.2|9498|9495.2|9499.2|9496.4|9498|9495.2|5
1645761780000|2022-02-25 04:03:00|9498.4|9495.6|9498|9495.2|9498.4|9495.6|9498|9495.2|1
1645761790000|2022-02-25 04:03:10|9497.8|9495|9498|9495.2|9498.4|9495.6|9497.4|9494.6|1
1645761800000|2022-02-25 04:03:20|9498.8|9496|9498|9495.2|9498.9|9496.1|9498|9495.2|0
1645761810000|2022-02-25 04:03:30|9497.6|9494.8|9497.9|9495.1|9497.9|9495.1|9497.4|9494.6|1
1645761820000|2022-02-25 04:03:40|9498.4|9495.6|9498|9495.2|9498.4|9495.6|9498|9495.2|1
1645761830000|2022-02-25 04:03:50|9498.9|9496.1|9500.4|9497.6|9500.4|9497.6|9498.5|9495.7|8
1645761840000|2022-02-25 04:04:00|9500|9497.2|9499.9|9497.1|9500|9497.2|9499.4|9496.6|2
1645761850000|2022-02-25 04:04:10|9500.4|9497.6|9498.9|9496.1|9500.8|9498|9498.9|9496.1|5
1645761860000|2022-02-25 04:04:20|9498.5|9495.7|9497.9|9495.1|9500.4|9497.6|9497.8|9495|11
1645761870000|2022-02-25 04:04:30|9498.4|9495.6|9499.9|9497.1|9500.9|9498.1|9498.4|9495.6|11
1645761880000|2022-02-25 04:04:40|9498.6|9495.8|9497.9|9495.1|9501.7|9498.9|9497.9|9495.1|51
1645761890000|2022-02-25 04:04:50|9497.4|9494.6|9498.4|9495.6|9498.4|9495.6|9496.4|9493.6|8
1645761900000|2022-02-25 04:05:00|9498.8|9496|9499.9|9497.1|9500.9|9498.1|9498.4|9495.6|5
1645761910000|2022-02-25 04:05:10|9500.2|9497.4|9500.9|9498.1|9501.4|9498.6|9500.2|9497.4|5
1645761920000|2022-02-25 04:05:20|9501.3|9498.5|9500.9|9498.1|9501.4|9498.6|9498.4|9495.6|16
1645761930000|2022-02-25 04:05:30|9498.7|9495.9|9496|9493.2|9498.9|9496.1|9495.5|9492.7|71
1645761940000|2022-02-25 04:05:40|9496.4|9493.6|9497|9494.2|9498.4|9495.6|9496|9493.2|4
1645761950000|2022-02-25 04:05:50|9496.5|9493.7|9498.9|9496.1|9499.4|9496.6|9495.9|9493.1|5
1645761960000|2022-02-25 04:06:00|9499.4|9496.6|9498.9|9496.1|9499.4|9496.6|9498.4|9495.6|7
1645761970000|2022-02-25 04:06:10|9498.1|9495.3|9499.9|9497.1|9500.4|9497.6|9498.1|9495.3|14
1645761980000|2022-02-25 04:06:20|9500|9497.2|9499.9|9497.1|9500.4|9497.6|9497.4|9494.6|15
1645762000000|2022-02-25 04:06:40|9500.9|9498.1|9500.9|9498.1|9501.3|9498.5|9500.4|9497.6|5
1645762010000|2022-02-25 04:06:50|9500.4|9497.6|9499.9|9497.1|9500.4|9497.6|9499.9|9497.1|4
1645762020000|2022-02-25 04:07:00|9499.5|9496.7|9499.9|9497.1|9500.4|9497.6|9499.5|9496.7|0
1645762030000|2022-02-25 04:07:10|9500.6|9497.8|9499.9|9497.1|9500.9|9498.1|9499|9496.2|12
1645762040000|2022-02-25 04:07:20|9499.5|9496.7|9498.9|9496.1|9499.5|9496.7|9498.9|9496.1|2
1645762050000|2022-02-25 04:07:30|9498.5|9495.7|9495.9|9493.1|9498.9|9496.1|9495.9|9493.1|14
1645762060000|2022-02-25 04:07:40|9495.4|9492.6|9496|9493.2|9496.1|9493.2|9494.4|9491.6|13
1645762070000|2022-02-25 04:07:50|9495.9|9493.1|9495|9492.2|9496.4|9493.6|9494.4|9491.6|10
1645762080000|2022-02-25 04:08:00|9495.9|9493.1|9496|9493.2|9496.4|9493.6|9495.6|9492.8|3
1645762090000|2022-02-25 04:08:10|9496.1|9493.3|9496.9|9494.1|9496.9|9494.1|9495.8|9493|18
1645762100000|2022-02-25 04:08:20|9497.4|9494.6|9496.4|9493.6|9497.4|9494.6|9495.4|9492.6|10
1645762110000|2022-02-25 04:08:30|9496.7|9493.9|9497.2|9494.4|9497.4|9494.6|9496.7|9493.9|5
1645762120000|2022-02-25 04:08:40|9497.4|9494.6|9498.9|9496.1|9499.4|9496.6|9497.4|9494.6|9
1645762130000|2022-02-25 04:08:50|9498.5|9495.7|9498.9|9496.1|9500.2|9497.4|9497.9|9495.1|12
1645762140000|2022-02-25 04:09:00|9498.4|9495.6|9496.9|9494.1|9498.4|9495.6|9496.9|9494.1|1
1645762150000|2022-02-25 04:09:10|9497.2|9494.4|9496.4|9493.6|9497.2|9494.4|9495.4|9492.6|5
1645762160000|2022-02-25 04:09:20|9497|9494.2|9496.9|9494.1|9497.4|9494.6|9496.9|9494.1|2
1645762170000|2022-02-25 04:09:30|9497.2|9494.4|9496.9|9494.1|9497.9|9495.1|9496.9|9494.1|1
1645762180000|2022-02-25 04:09:40|9497.2|9494.4|9497.4|9494.6|9497.4|9494.6|9497.2|9494.4|0
1645762190000|2022-02-25 04:09:50|9497.1|9494.3|9495.4|9492.6|9497.1|9494.3|9494.7|9491.9|7
1645762200000|2022-02-25 04:10:00|9494.9|9492.1|9493.9|9491.1|9495.4|9492.6|9493.9|9491.1|5
1645762210000|2022-02-25 04:10:10|9494|9491.2|9492.4|9489.6|9494.9|9492.1|9491|9488.2|19
1645762220000|2022-02-25 04:10:20|9491.9|9489.1|9487.8|9485|9492.4|9489.6|9487.8|9485|80
1645762230000|2022-02-25 04:10:30|9487.4|9484.6|9485.9|9483.1|9489.3|9484.8|9482.6|9478.5|131
1645762240000|2022-02-25 04:10:40|9486.9|9484.1|9487.3|9484.5|9487.3|9484.5|9483.7|9480.4|35
1645762250000|2022-02-25 04:10:50|9486.9|9484.1|9487.5|9484.7|9488.4|9485.6|9486.4|9483.6|8
1645762260000|2022-02-25 04:11:00|9487|9484.2|9487.9|9485.1|9487.9|9485.1|9486.9|9484.1|4
1645762270000|2022-02-25 04:11:10|9487.8|9485|9485.9|9483.1|9487.8|9485|9485.2|9482.4|13
1645762280000|2022-02-25 04:11:20|9485.7|9482.9|9484.8|9482|9485.7|9482.9|9484.8|9482|3
1645762290000|2022-02-25 04:11:30|9484.4|9481.6|9483.5|9480.7|9487|9484.2|9481.8|9478.8|98
1645762300000|2022-02-25 04:11:40|9484.5|9481.7|9483.2|9480.4|9484.5|9481.7|9482.7|9479.9|30
1645762310000|2022-02-25 04:11:50|9483.7|9480.9|9481.2|9478.4|9484.7|9481.9|9481.2|9478.4|13
1645762320000|2022-02-25 04:12:00|9481.4|9478.6|9480.8|9478|9481.7|9478.9|9480.2|9477.4|26
1645762330000|2022-02-25 04:12:10|9481.2|9478.4|9480.8|9478|9481.2|9478.4|9480.3|9477.5|4
1645762340000|2022-02-25 04:12:20|9481.2|9478.4|9480.3|9477.5|9481.8|9479|9480.3|9477.5|8
1645762350000|2022-02-25 04:12:30|9479.9|9477.1|9480.7|9477.9|9481.9|9478.9|9479.8|9477|14
1645762360000|2022-02-25 04:12:40|9481|9478.2|9481.2|9478.4|9481.2|9478.4|9479.8|9477|4
1645762370000|2022-02-25 04:12:50|9481.3|9478.5|9481.8|9479|9481.8|9479|9481.2|9478.4|4
1645762380000|2022-02-25 04:13:00|9481.7|9478.9|9481.7|9478.9|9481.7|9478.9|9481.7|9478.9|12
1645762390000|2022-02-25 04:13:10|9482|9479.2|9481.2|9478.4|9482.2|9479.4|9480.3|9477.5|19
1645762400000|2022-02-25 04:13:20|9480.7|9477.9|9473.8|9471|9481.2|9478.4|9473.2|9470.4|66
1645762410000|2022-02-25 04:13:30|9473.7|9470.9|9473.2|9470.4|9475.2|9472.4|9473.2|9470.4|10
1645762420000|2022-02-25 04:13:40|9474.2|9471.4|9472.8|9470|9474.3|9471.5|9471.9|9469.1|37
1645762430000|2022-02-25 04:13:50|9473.3|9470.5|9472.4|9469.6|9473.9|9471.1|9472.4|9469.6|21
1645762440000|2022-02-25 04:14:00|9472.8|9470|9471.8|9469|9472.9|9470.1|9471.4|9468.6|8
1645762450000|2022-02-25 04:14:10|9471.4|9468.6|9475.9|9473.1|9476|9473.1|9471.4|9468.6|37
1645762460000|2022-02-25 04:14:20|9477.3|9474.5|9476.9|9474.1|9479.3|9476.5|9474.7|9471.9|45
1645762470000|2022-02-25 04:14:30|9477.3|9474.5|9477.4|9474.6|9477.4|9474.6|9476.4|9473.6|2
1645762480000|2022-02-25 04:14:40|9477|9474.2|9477|9474.2|9477.4|9474.6|9476.4|9473.6|4
1645762490000|2022-02-25 04:14:50|9476.9|9474.1|9476.4|9473.6|9477.4|9474.6|9476.4|9473.6|14
1645762500000|2022-02-25 04:15:00|9476.5|9473.7|9476.4|9473.6|9477.4|9474.6|9475.5|9472.7|12
1645762510000|2022-02-25 04:15:10|9475.9|9473.1|9479.4|9476.6|9479.4|9476.6|9475.9|9473.1|30
1645762520000|2022-02-25 04:15:20|9478.4|9475.6|9478|9475.2|9478.4|9475.6|9477.1|9474.3|2
1645762530000|2022-02-25 04:15:30|9478.4|9475.6|9474.9|9472.1|9478.4|9475.6|9474.9|9472.1|9
1645762540000|2022-02-25 04:15:40|9474.4|9471.6|9474.4|9471.6|9474.4|9471.6|9472.1|9469.3|13
1645762550000|2022-02-25 04:15:50|9473.9|9471.1|9473|9470.2|9473.9|9471.1|9472.5|9469.7|5
1645762560000|2022-02-25 04:16:00|9473.9|9471.1|9473.4|9470.6|9474.4|9471.6|9473.4|9470.6|9
1645762570000|2022-02-25 04:16:10|9473.5|9470.7|9478.8|9476|9478.8|9476|9473.5|9470.7|32
1645762580000|2022-02-25 04:16:20|9478.6|9475.8|9479.6|9476.8|9479.8|9477|9477.6|9474.8|8
1645762590000|2022-02-25 04:16:30|9479.5|9476.7|9475.6|9472.8|9479.5|9476.7|9473.9|9471.1|16
1645762600000|2022-02-25 04:16:40|9476|9473.2|9476.1|9473.3|9476.5|9473.7|9476|9473.2|1
1645762610000|2022-02-25 04:16:50|9475.5|9472.7|9475.6|9472.8|9476.6|9473.8|9475.5|9472.6|4
1645762620000|2022-02-25 04:17:00|9476.1|9473.3|9475.8|9473|9476.9|9474.1|9475.8|9473|6
1645762630000|2022-02-25 04:17:10|9476.1|9473.3|9473|9470.2|9476.5|9473.7|9473|9470.2|10
1645762640000|2022-02-25 04:17:20|9471.1|9468.3|9472.4|9469.6|9473.8|9471|9470.3|9467.5|40
1645762650000|2022-02-25 04:17:30|9472.3|9469.5|9471.9|9469.1|9472.9|9470.1|9470.8|9468|9
1645762660000|2022-02-25 04:17:40|9471.8|9469|9471.3|9468.5|9472.9|9470.1|9471.3|9468.5|3
1645762670000|2022-02-25 04:17:50|9471.1|9468.3|9470.8|9468|9471.8|9469|9470.8|9468|3
1645762680000|2022-02-25 04:18:00|9470.4|9467.6|9471.8|9469|9473.4|9470.6|9470.4|9467.6|12
1645762690000|2022-02-25 04:18:10|9471.4|9468.6|9472.4|9469.6|9472.4|9469.6|9470.4|9467.6|1
1645762700000|2022-02-25 04:18:20|9472.9|9470.1|9472.9|9470.1|9472.9|9470.1|9471.2|9468.4|19
1645762710000|2022-02-25 04:18:30|9471.9|9469.1|9471.7|9468.9|9471.9|9469.1|9471.6|9468.8|4
1645762720000|2022-02-25 04:18:40|9471.4|9468.6|9472.7|9469.9|9472.7|9469.9|9470.4|9467.6|4
1645762730000|2022-02-25 04:18:50|9472.8|9468.8|9471.7|9468.9|9472.8|9469.4|9470.9|9468.1|9
1645762740000|2022-02-25 04:19:00|9471.4|9468.6|9472.4|9469.6|9473.2|9470.4|9471.4|9468.6|7
1645762750000|2022-02-25 04:19:10|9472|9469.2|9472.7|9469.9|9473.4|9470.6|9471.4|9468.6|10
1645762760000|2022-02-25 04:19:20|9472.4|9469.6|9473.5|9470.7|9473.5|9470.7|9471.1|9468.3|34
1645762770000|2022-02-25 04:19:30|9473.9|9471.1|9473|9470.2|9474.5|9471.7|9473|9470.2|3
1645762780000|2022-02-25 04:19:40|9473.1|9470.3|9474|9471.2|9474|9471.2|9473|9470.2|6
1645762800000|2022-02-25 04:20:00|9473|9470.2|9473.6|9470.8|9474.4|9471.6|9472|9469.2|16
1645762810000|2022-02-25 04:20:10|9473.5|9470.7|9474|9471.2|9475|9472.2|9473|9470.2|7
1645762820000|2022-02-25 04:20:20|9474.1|9471.3|9474.4|9471.6|9474.5|9471.7|9473.9|9471.1|4
1645762830000|2022-02-25 04:20:30|9474.9|9472.1|9476.3|9473.5|9476.3|9473.5|9473.9|9471.1|10
1645762840000|2022-02-25 04:20:40|9476.8|9474|9476.3|9473.5|9476.8|9474|9475.9|9473.1|2
1645762850000|2022-02-25 04:20:50|9476.7|9473.9|9478.3|9475.5|9478.4|9475.6|9476.7|9473.9|21
1645762860000|2022-02-25 04:21:00|9478.4|9475.6|9477.3|9474.5|9478.8|9476|9476.9|9474.1|7
1645762870000|2022-02-25 04:21:10|9476.8|9474|9477.3|9474.5|9477.8|9475|9476.8|9474|5
1645762880000|2022-02-25 04:21:20|9477.8|9475|9477.3|9474.5|9477.8|9475|9477.3|9474.5|4
1645762890000|2022-02-25 04:21:30|9477.8|9475|9475.8|9473|9478.3|9475.5|9475.8|9473|7
1645762900000|2022-02-25 04:21:40|9475.4|9472.6|9476.8|9474|9476.8|9474|9475.4|9472.6|3
1645762910000|2022-02-25 04:21:50|9476.3|9473.5|9475.3|9472.5|9476.3|9473.5|9474.3|9471.5|13
1645762920000|2022-02-25 04:22:00|9474.9|9472.1|9474.8|9472|9476.3|9473.5|9474.2|9471.4|2
1645762930000|2022-02-25 04:22:10|9475.3|9472.5|9473.3|9470.5|9475.3|9472.5|9472.8|9470|8
1645762940000|2022-02-25 04:22:20|9473.7|9470.9|9475.3|9472.5|9475.3|9472.5|9473.7|9470.9|4
1645762950000|2022-02-25 04:22:30|||||||||1
1645762960000|2022-02-25 04:22:40|9475.7|9472.9|9475.8|9473|9475.8|9473|9475.7|9472.9|1
1645762970000|2022-02-25 04:22:50|9475.3|9472.5|9476.3|9473.5|9476.3|9473.5|9475.3|9472.5|0
1645762980000|2022-02-25 04:23:00|9476.7|9473.9|9477.2|9474.4|9477.2|9474.4|9476.7|9473.9|2
1645762990000|2022-02-25 04:23:10|9477.1|9474.3|9475.3|9472.5|9477.1|9474.3|9475.1|9472.3|11
1645763000000|2022-02-25 04:23:20|9473.8|9471|9472.5|9469.7|9473.8|9471|9472|9469.2|19
1645763010000|2022-02-25 04:23:30|9472.1|9469.3|9467.6|9464.8|9473|9470.2|9467.1|9464.3|35
1645763020000|2022-02-25 04:23:40|9468.5|9465.7|9466.1|9463.3|9468.9|9466.1|9466|9463.2|13
1645763030000|2022-02-25 04:23:50|9466|9463.2|9464.4|9461.6|9467.5|9464.7|9464|9461.2|11
1645763040000|2022-02-25 04:24:00|9463|9460.2|9463.5|9460.7|9464.4|9461.6|9463|9460.2|9
1645763050000|2022-02-25 04:24:10|9464.3|9461.5|9463.4|9460.6|9464.3|9461.5|9462.5|9459.7|15
1645763060000|2022-02-25 04:24:20|9462.5|9459.7|9462.5|9459.7|9462.6|9459.8|9462.5|9459.7|6
1645763070000|2022-02-25 04:24:30|9462.1|9459.3|9459.5|9456.7|9462.8|9460|9459.1|9456.3|28
1645763080000|2022-02-25 04:24:40|9459|9456.2|9458.5|9455.7|9459|9456.2|9458.1|9455.3|4
1645763090000|2022-02-25 04:24:50|9458.9|9456.1|9458.5|9455.7|9459|9456.2|9458.1|9455.3|13
1645763100000|2022-02-25 04:25:00|9458.1|9455.3|9458.1|9455.3|9459|9456.2|9458.1|9455.3|11
1645763110000|2022-02-25 04:25:10|9458.5|9455.7|9458.5|9455.7|9458.9|9456.1|9458.5|9455.7|5
1645763120000|2022-02-25 04:25:20|9458.1|9455.3|9458.1|9455.3|9458.9|9456.1|9458.1|9455.3|1
1645763130000|2022-02-25 04:25:30|9458.5|9455.7|9458.5|9455.7|9459|9456.2|9458.5|9455.7|3
1645763140000|2022-02-25 04:25:40|9458.1|9455.3|9458.5|9455.7|9459|9456.2|9458.1|9455.3|6
1645763150000|2022-02-25 04:25:50|9458.1|9455.3|9458.5|9455.7|9459|9456.2|9458.1|9455.3|2
1645763160000|2022-02-25 04:26:00|9459|9456.2|9458.5|9455.7|9459|9456.2|9458.1|9455.3|9
1645763170000|2022-02-25 04:26:10|9458.1|9455.3|9457.5|9454.7|9458.1|9455.3|9457|9454.2|24
1645763180000|2022-02-25 04:26:20|9457.1|9454.3|9457.5|9454.7|9457.5|9454.7|9457.1|9454.3|8
1645763190000|2022-02-25 04:26:30|9457.1|9454.3|9456.5|9453.7|9458|9455.2|9456.5|9453.7|13
1645763200000|2022-02-25 04:26:40|9456.9|9454.1|9456.5|9453.7|9457|9454.2|9456.5|9453.7|5
1645763210000|2022-02-25 04:26:50|9456.6|9453.8|9454.5|9451.7|9457|9454.2|9454.1|9451.3|18
1645763220000|2022-02-25 04:27:00|9454.9|9452.1|9454.5|9451.7|9455.6|9452.8|9454.1|9451.3|14
1645763230000|2022-02-25 04:27:10|9454.1|9451.3|9454.5|9451.7|9454.5|9451.7|9454.1|9451.3|3
1645763240000|2022-02-25 04:27:20|9454.1|9451.3|9454.5|9451.7|9455.1|9452.3|9453.6|9450.8|5
1645763250000|2022-02-25 04:27:30|9454.9|9452.1|9455.5|9452.7|9456|9453.2|9454.1|9451.3|18
1645763260000|2022-02-25 04:27:40|9455.9|9453.1|9457.5|9454.7|9458|9455.2|9455.9|9453.1|19
1645763270000|2022-02-25 04:27:50|9457.1|9454.3|9456.1|9453.3|9457.5|9454.7|9456.1|9453.3|9
1645763280000|2022-02-25 04:28:00|9456.5|9453.7|9456.5|9453.7|9457.1|9454.3|9456.1|9453.3|10
1645763290000|2022-02-25 04:28:10|9456.9|9454.1|9453.6|9450.8|9457|9454.2|9453.5|9450.7|16
1645763300000|2022-02-25 04:28:20|9453.1|9450.3|9446.6|9443.8|9453.1|9450.3|9445.6|9442.7|59
1645763310000|2022-02-25 04:28:30|9448|9445.2|9448.6|9445.8|9449.1|9446.3|9446.6|9443.8|26
1645763320000|2022-02-25 04:28:40|9449.1|9446.3|9450.1|9447.3|9451.1|9448.3|9449.1|9446.3|23
1645763330000|2022-02-25 04:28:50|9449.7|9446.9|9451.1|9448.3|9451.6|9448.8|9449.5|9446.7|10
1645763340000|2022-02-25 04:29:00|9452.5|9448.5|9453.5|9450.7|9453.5|9450.7|9451.9|9448.5|22
1645763350000|2022-02-25 04:29:10|9455|9452.2|9455.5|9452.7|9456.4|9453.6|9454.4|9451.6|10
1645763360000|2022-02-25 04:29:20|9455.1|9452.3|9455|9452.2|9457|9454.2|9454.5|9451.7|7
1645763370000|2022-02-25 04:29:30|9455.1|9452.3|9455.9|9453.1|9456.1|9453.3|9454.6|9451.8|5
1645763380000|2022-02-25 04:29:40|9456.1|9453.3|9454.5|9451.7|9456.1|9453.3|9454.5|9451.7|2
1645763390000|2022-02-25 04:29:50|9454.9|9452.1|9456.1|9453.3|9456.1|9453.3|9454.9|9452.1|2
1645763400000|2022-02-25 04:30:00|9456.5|9453.7|9456.5|9453.7|9456.6|9453.8|9456.5|9453.7|1
1645763410000|2022-02-25 04:30:10|9456.6|9453.8|9454.5|9451.7|9457.1|9454.3|9454.5|9451.7|8
1645763420000|2022-02-25 04:30:20|9454.6|9451.8|9456.6|9453.8|9457.1|9454.3|9454.6|9451.8|11
1645763430000|2022-02-25 04:30:30|||||||||2
1645763440000|2022-02-25 04:30:40|9456.7|9453.9|9455.7|9452.9|9457.5|9454.7|9455.7|9452.9|11
1645763450000|2022-02-25 04:30:50|9456.6|9453.8|9455.7|9452.9|9456.7|9453.9|9455.3|9452.5|6
1645763460000|2022-02-25 04:31:00|9456.5|9453.7|9456.6|9453.8|9457.1|9454.3|9455.6|9452.8|6
1645763470000|2022-02-25 04:31:10|9456.8|9454|9457.5|9454.7|9458|9455.2|9456.1|9453.3|6
1645763480000|2022-02-25 04:31:20|9456.5|9453.7|9456|9453.2|9457.8|9455|9455.1|9452.3|16
1645763490000|2022-02-25 04:31:30|9456.1|9453.3|9456.6|9453.8|9457.1|9454.3|9456.1|9453.3|2
1645763500000|2022-02-25 04:31:40|9457.1|9454.3|9457.1|9454.3|9457.1|9454.3|9456.1|9453.3|9
1645763510000|2022-02-25 04:31:50|9457|9454.2|9455.6|9452.8|9457|9454.2|9455.5|9452.7|7
1645763520000|2022-02-25 04:32:00|9455.2|9452.4|9452.6|9449.8|9455.2|9452.4|9450.3|9447.5|21
1645763530000|2022-02-25 04:32:10|9452.1|9449.3|9452.6|9449.8|9452.6|9449.8|9452.1|9449.3|4
1645763540000|2022-02-25 04:32:20|9453|9450.2|9454.3|9451.5|9454.3|9451.5|9453|9450.2|2
1645763550000|2022-02-25 04:32:30|9454.5|9451.7|9454.7|9451.9|9455|9452.2|9454|9451.2|5
1645763560000|2022-02-25 04:32:40|9454.6|9451.8|9455.1|9452.3|9456.1|9453.3|9454.5|9451.7|15
1645763570000|2022-02-25 04:32:50|9454.7|9451.9|9456.5|9453.7|9456.5|9453.7|9454.6|9451.8|4
1645763580000|2022-02-25 04:33:00|9456.1|9453.3|9454.5|9451.7|9456.1|9453.3|9454.1|9451.3|6
1645763590000|2022-02-25 04:33:10|9454.1|9451.3|9455.6|9452.8|9455.6|9452.8|9452.6|9449.8|4
1645763600000|2022-02-25 04:33:20|9455.7|9452.9|9457.1|9454.3|9457.1|9454.3|9455.7|9452.9|5
1645763610000|2022-02-25 04:33:30|9457.5|9454.7|9459|9456.2|9459.5|9456.7|9456.1|9453.3|6
1645763620000|2022-02-25 04:33:40|9459.3|9456.5|9459.5|9456.7|9460|9457.2|9459|9456.2|7
1645763630000|2022-02-25 04:33:50|9460|9457.2|9459|9456.2|9460.4|9457.5|9459|9456.2|4
1645763640000|2022-02-25 04:34:00|9458.5|9455.7|9460|9457.2|9460|9457.2|9458.5|9455.7|3
1645763650000|2022-02-25 04:34:10|9459.8|9457|9459.5|9456.7|9459.8|9457|9459.5|9456.7|1
1645763660000|2022-02-25 04:34:20|9460|9457.2|9458.8|9456|9460|9457.2|9458.4|9455.6|2
1645763670000|2022-02-25 04:34:30|9459.1|9456.3|9459.4|9456.6|9459.9|9457.1|9459.1|9456.3|2
1645763680000|2022-02-25 04:34:40|9459.8|9457|9459.4|9456.6|9460.1|9457.3|9459.4|9456.6|3
1645763690000|2022-02-25 04:34:50|9459.8|9457|9459.9|9457.1|9459.9|9457.1|9459.8|9457|0
1645763700000|2022-02-25 04:35:00|9459.4|9456.6|9460.4|9457.6|9461.1|9458.3|9459.4|9456.6|5
1645763710000|2022-02-25 04:35:10|9460.8|9458|9459.4|9456.6|9461.1|9458.3|9459.1|9456.3|11
1645763720000|2022-02-25 04:35:20|9459.1|9456.3|9458.4|9455.6|9459.4|9456.6|9458.4|9455.6|8
1645763730000|2022-02-25 04:35:30|9458.1|9455.3|9458.4|9455.6|9458.4|9455.6|9457.4|9454.6|7
1645763740000|2022-02-25 04:35:40|9458.3|9455.5|9456.4|9453.6|9458.3|9455.5|9456.4|9453.6|7
1645763750000|2022-02-25 04:35:50|9456.6|9453.8|9456.6|9453.8|9457.1|9454.3|9456.4|9453.6|1
1645763760000|2022-02-25 04:36:00|9456.2|9453.4|9458.6|9455.8|9459.1|9456.3|9455.6|9452.8|4
1645763770000|2022-02-25 04:36:10|9458.8|9456|9458.6|9455.8|9459.1|9456.3|9458.6|9455.8|0
1645763780000|2022-02-25 04:36:20|9459.1|9456.3|9459.9|9457.1|9460.4|9457.6|9458.4|9455.6|4
1645763790000|2022-02-25 04:36:30|9460.4|9457.6|9460.4|9457.6|9460.9|9458.1|9459.4|9456.6|2
1645763800000|2022-02-25 04:36:40|9460.1|9457.3|9460.4|9457.6|9460.5|9457.6|9459.4|9456.5|10
1645763810000|2022-02-25 04:36:50|9461.4|9458.6|9462.2|9459.4|9462.4|9459.6|9460.9|9458.1|10
1645763820000|2022-02-25 04:37:00|9462.3|9459.5|9461.4|9458.6|9462.3|9459.5|9460.9|9458.1|1
1645763830000|2022-02-25 04:37:10|||||||||2
1645763840000|2022-02-25 04:37:20|9461.8|9459|9461.4|9458.6|9462.1|9459.3|9461.4|9458.6|1
1645763850000|2022-02-25 04:37:30|9461.6|9458.8|9461.9|9459.1|9462.7|9459.9|9461.6|9458.8|5
1645763860000|2022-02-25 04:37:40|9462.4|9459.6|9461.9|9459.1|9462.9|9460.1|9461.9|9459.1|4
1645763870000|2022-02-25 04:37:50|9463.4|9460.6|9462.4|9459.6|9463.4|9460.6|9462.4|9459.6|3
1645763880000|2022-02-25 04:38:00|9463.3|9460.5|9461.4|9458.6|9463.3|9460.5|9460.9|9458.1|7
1645763890000|2022-02-25 04:38:10|9461.8|9459|9461.4|9458.6|9461.9|9459.1|9461|9458.2|0
1645763900000|2022-02-25 04:38:20|9461|9458.2|9461.4|9458.6|9461.4|9458.6|9460.9|9458.1|4
1645763910000|2022-02-25 04:38:30|9461.9|9459.1|9458.4|9455.6|9461.9|9459.1|9458.4|9455.6|7
1645763920000|2022-02-25 04:38:40|9458|9455.2|9456.5|9453.7|9458|9455.2|9456|9453.2|13
1645763930000|2022-02-25 04:38:50|9456.4|9453.6|9456|9453.2|9457|9454.2|9455.5|9452.7|5
1645763940000|2022-02-25 04:39:00|9456.7|9453.9|9457.4|9454.6|9457.4|9454.6|9456.4|9453.6|6
1645763950000|2022-02-25 04:39:10|9457.9|9455.1|9456.5|9453.7|9459|9456.2|9456.4|9453.6|12
1645763960000|2022-02-25 04:39:20|9456.2|9453.4|9457|9454.2|9457|9454.2|9454.7|9451.9|11
1645763970000|2022-02-25 04:39:30|9456.7|9453.9|9457.4|9454.6|9459.2|9456.4|9456.3|9453.5|12
1645763980000|2022-02-25 04:39:40|9457.8|9455|9457.3|9454.5|9457.8|9455|9456.8|9454|5
1645763990000|2022-02-25 04:39:50|9457.4|9454.6|9457.3|9454.5|9457.4|9454.6|9456.4|9453.6|2
1645764000000|2022-02-25 04:40:00|9456.8|9454|9456.3|9453.5|9457.8|9455|9455.8|9453|5
1645764010000|2022-02-25 04:40:10|9456|9453.2|9455.9|9453.1|9456.4|9453.6|9455.9|9453.1|1
1645764020000|2022-02-25 04:40:20|9455.5|9452.7|9455.5|9452.7|9455.5|9452.7|9455.5|9452.7|1
1645764030000|2022-02-25 04:40:30|9455.4|9452.6|9458.4|9455.6|9458.4|9455.6|9455.4|9452.6|6
1645764040000|2022-02-25 04:40:40|9458|9455.2|9457.5|9454.7|9458.6|9455.6|9457|9454.2|1
1645764050000|2022-02-25 04:40:50|9457.9|9455.1|9458.4|9455.6|9459.5|9456.7|9457.9|9455.1|1
1645764060000|2022-02-25 04:41:00|9457.3|9454.5|9458.4|9455.6|9458.5|9455.7|9456.9|9454.1|4
1645764080000|2022-02-25 04:41:20|9458.8|9456|9459.5|9456.7|9460|9457.2|9458.8|9456|1
1645764090000|2022-02-25 04:41:30|9459.4|9456.6|9460.4|9457.6|9461.4|9458.6|9459.4|9456.6|5
1645764100000|2022-02-25 04:41:40|9460|9457.2|9459.5|9456.7|9461.4|9458.6|9459.4|9456.6|10
1645764110000|2022-02-25 04:41:50|9459.4|9456.6|9459.5|9456.7|9459.5|9456.7|9458.4|9455.6|3
1645764120000|2022-02-25 04:42:00|9459.4|9456.6|9457.4|9454.6|9459.4|9456.6|9457|9454.2|4
1645764130000|2022-02-25 04:42:10|9457|9454.2|9457.4|9454.6|9458.4|9455.6|9456.9|9454.1|3
1645764140000|2022-02-25 04:42:20|9457.9|9455.1|9457.4|9454.6|9458.4|9455.6|9456.9|9454.1|3
1645764150000|2022-02-25 04:42:30|9457.6|9454.8|9458.4|9455.6|9459.4|9456.6|9457.4|9454.6|3
1645764160000|2022-02-25 04:42:40|9458|9455.2|9457.3|9454.5|9458|9455.2|9457.3|9454.5|2
1645764170000|2022-02-25 04:42:50|9457.4|9454.6|9458.4|9455.6|9458.4|9455.6|9456.9|9454.1|1
1645764180000|2022-02-25 04:43:00|9458.8|9456|9458.4|9455.6|9458.9|9456.1|9458|9455.2|2
1645764190000|2022-02-25 04:43:10|9458.8|9456|9458.4|9455.6|9459.4|9456.6|9458.4|9455.6|2
1645764200000|2022-02-25 04:43:20|9459|9456.2|9459.4|9456.6|9459.4|9456.6|9459|9456.2|0
1645764210000|2022-02-25 04:43:30|9459|9456.2|9458.4|9455.6|9459|9456.2|9458|9455.2|1
1645764220000|2022-02-25 04:43:40|9458|9455.2|9458.4|9455.6|9458.4|9455.6|9458|9455.2|1
1645764230000|2022-02-25 04:43:50|9458|9455.2|9457.5|9454.7|9458.9|9456.1|9457.5|9454.7|2
1645764240000|2022-02-25 04:44:00|9457.4|9454.6|9454.5|9451.7|9457.4|9454.6|9451.9|9449.1|49
1645764250000|2022-02-25 04:44:10|9453.4|9450.6|9453.4|9450.6|9453.9|9451.1|9453.4|9450.6|0
1645764260000|2022-02-25 04:44:20|9452.5|9449.7|9451|9448.2|9452.5|9449.7|9451|9448.2|10
1645764270000|2022-02-25 04:44:30|9450.5|9447.7|9448.4|9445.6|9451|9448.2|9448.4|9445.6|13
1645764280000|2022-02-25 04:44:40|9448|9445.2|9447.4|9444.6|9449|9446.2|9447.4|9444.6|12
1645764290000|2022-02-25 04:44:50|9448|9445.2|9442.9|9440.1|9448|9445.2|9440.9|9438.1|60
1645764300000|2022-02-25 04:45:00|9442.6|9439.8|9442.3|9439.5|9443|9440.2|9441.4|9438.6|17
1645764310000|2022-02-25 04:45:10|9442.6|9439.8|9442.3|9439.5|9442.6|9439.8|9441.9|9439.1|6
1645764320000|2022-02-25 04:45:20|9442.6|9439.8|9443.8|9441|9443.9|9441.1|9442.6|9439.8|14
1645764330000|2022-02-25 04:45:30|9443.3|9440.5|9442.4|9439.6|9444|9440.8|9442.4|9439.6|5
1645764340000|2022-02-25 04:45:40|9442.3|9439.5|9443.8|9441|9443.8|9441|9442.3|9439.5|1
1645764350000|2022-02-25 04:45:50|9443.7|9440.9|9443.5|9440.7|9443.8|9441|9442.5|9439.7|20
1645764360000|2022-02-25 04:46:00|9443.9|9441.1|9444|9441.2|9444|9441.2|9443.9|9441.1|2
1645764370000|2022-02-25 04:46:10|9444.4|9441.6|9445|9442.2|9445.9|9443.1|9444.4|9441.6|5
1645764380000|2022-02-25 04:46:20|9445.4|9442.6|9445|9442.2|9445.9|9443.1|9445|9442.2|5
1645764390000|2022-02-25 04:46:30|9444.6|9441.8|9444.5|9441.7|9445|9442.2|9444.5|9441.7|4
1645764400000|2022-02-25 04:46:40|9444.9|9442.1|9444.5|9441.7|9445.4|9442.6|9443.5|9440.7|9
1645764410000|2022-02-25 04:46:50|9443.5|9440.7|9443.5|9440.7|9443.5|9440.7|9443.5|9440.7|2
1645764420000|2022-02-25 04:47:00|9444.5|9441.7|9444.5|9441.7|9444.9|9442.1|9444.5|9441.7|2
1645764430000|2022-02-25 04:47:10|9444.9|9442.1|9444.5|9441.7|9445|9442.2|9444|9441.2|5
1645764440000|2022-02-25 04:47:20|9444|9441.2|9446|9443.2|9446|9443.2|9444|9441.2|7
1645764450000|2022-02-25 04:47:30|9445.6|9442.8|9446|9443.2|9446.9|9444.1|9445.5|9442.7|4
1645764460000|2022-02-25 04:47:40|9445.6|9442.8|9447.6|9444.8|9447.6|9444.8|9445.5|9442.7|3
1645764470000|2022-02-25 04:47:50|9447.2|9444.4|9446.5|9443.7|9447.2|9444.4|9445.1|9442.3|6
1645764480000|2022-02-25 04:48:00|9445.6|9442.8|9445.6|9442.8|9446.6|9443.8|9445.1|9442.3|8
1645764500000|2022-02-25 04:48:20|9445|9442.2|9446.6|9443.8|9446.6|9443.8|9445|9442.2|5
1645764510000|2022-02-25 04:48:30|9446.5|9443.7|9446.5|9443.7|9446.5|9443.7|9446.5|9443.7|0
1645764520000|2022-02-25 04:48:40|9446.6|9443.8|9446.6|9443.8|9446.6|9443.8|9446.5|9443.7|1
1645764530000|2022-02-25 04:48:50|9447|9444.2|9445.7|9442.9|9447|9444.2|9445.6|9442.8|8
1645764540000|2022-02-25 04:49:00|9445.4|9442.6|9445.7|9442.9|9445.7|9442.9|9445.4|9442.6|1
1645764550000|2022-02-25 04:49:10|9446.5|9443.7|9448.5|9445.7|9448.5|9445.7|9446.5|9443.7|3
1645764560000|2022-02-25 04:49:20|9448.9|9446.1|9448.6|9445.8|9449.6|9446.8|9448.6|9445.8|7
1645764570000|2022-02-25 04:49:30|9448.1|9445.3|9448.1|9445.3|9448.1|9445.3|9448.1|9445.3|4
1645764580000|2022-02-25 04:49:40|9447.7|9444.9|9447.6|9444.8|9448.6|9445.8|9447.2|9444.4|3
1645764590000|2022-02-25 04:49:50|9448|9445.2|9448.6|9445.8|9448.6|9445.8|9448|9445.2|2
1645764600000|2022-02-25 04:50:00|9448.5|9445.7|9448.1|9445.3|9448.5|9445.7|9447.3|9444.5|1
1645764610000|2022-02-25 04:50:10|9448.6|9445.8|9448.6|9445.8|9448.6|9445.8|9448.6|9445.8|0
1645764620000|2022-02-25 04:50:20|9448.2|9445.4|9445.6|9442.8|9448.2|9445.4|9445.6|9442.7|17
1645764630000|2022-02-25 04:50:30|9445.1|9442.3|9444.6|9441.8|9445.6|9442.8|9444.6|9441.8|3
1645764640000|2022-02-25 04:50:40|9445|9442.2|9446.1|9443.3|9446.1|9443.3|9444.6|9441.8|3
1645764650000|2022-02-25 04:50:50|9446.9|9444.1|9446.6|9443.8|9447.1|9444.3|9446.6|9443.8|1
1645764660000|2022-02-25 04:51:00|9446.7|9443.9|9447.1|9444.3|9447.1|9444.3|9446.6|9443.8|1
1645764670000|2022-02-25 04:51:10|9447.5|9444.7|9445.6|9442.8|9447.5|9444.7|9445.6|9442.8|4
1645764690000|2022-02-25 04:51:30|9447.1|9444.3|9446.6|9443.8|9448.1|9445.3|9446.6|9443.8|7
1645764700000|2022-02-25 04:51:40|9446.2|9443.4|9446.6|9443.8|9447.1|9444.3|9446.2|9443.4|1
1645764710000|2022-02-25 04:51:50|9446.2|9443.4|9446.1|9443.3|9446.2|9443.4|9445.6|9442.8|1
1645764720000|2022-02-25 04:52:00|9445.9|9443.1|9445.6|9442.8|9446.7|9443.9|9444.1|9441.3|9
1645764730000|2022-02-25 04:52:10|9446|9443.2|9445.6|9442.8|9447.1|9444.3|9445.6|9442.8|1
1645764740000|2022-02-25 04:52:20|9446|9443.2|9446.1|9443.3|9446.7|9443.9|9446|9443.2|0
1645764750000|2022-02-25 04:52:30|9446.3|9443.5|9445.6|9442.8|9446.7|9443.9|9445.1|9442.3|10
1645764760000|2022-02-25 04:52:40|9446|9443.2|9446.1|9443.3|9446.7|9443.9|9446|9443.2|1
1645764770000|2022-02-25 04:52:50|9446.3|9443.5|9446.7|9443.9|9447.1|9444.3|9446.3|9443.5|2
1645764780000|2022-02-25 04:53:00|9447.1|9444.3|9445.1|9442.3|9447.1|9444.3|9445.1|9442.3|1
1645764790000|2022-02-25 04:53:10|9445.5|9442.7|9445.6|9442.8|9445.6|9442.8|9445.1|9442.3|0
1645764800000|2022-02-25 04:53:20|9446.1|9443.3|9441.6|9438.8|9447.1|9444.3|9441.6|9438.8|8
1645764810000|2022-02-25 04:53:30|9439.7|9436.9|9439.8|9437|9441.1|9438.3|9438.6|9435.8|17
1645764820000|2022-02-25 04:53:40|9439.7|9436.9|9441.2|9438.4|9442.2|9439.4|9439.2|9436.4|9
1645764830000|2022-02-25 04:53:50|9440.8|9438|9440.7|9437.9|9441.2|9438.4|9440.7|9437.9|1
1645764840000|2022-02-25 04:54:00|9441.1|9438.3|9441.6|9438.8|9441.6|9438.8|9439.7|9436.9|8
1645764850000|2022-02-25 04:54:10|9440.8|9438|9440.6|9437.8|9440.8|9438|9440.2|9436.8|9
1645764860000|2022-02-25 04:54:20|9442.1|9439.3|9441.6|9438.8|9442.1|9439.3|9441.6|9438.8|4
1645764870000|2022-02-25 04:54:30|9442.2|9439.4|9440.2|9437.4|9442.2|9439.4|9439.2|9436.4|27
1645764880000|2022-02-25 04:54:40|9439.7|9436.9|9439.2|9436.4|9439.8|9437|9439.2|9436.4|1
1645764890000|2022-02-25 04:54:50|9439.6|9436.8|9441.8|9439|9442.2|9439.4|9439.6|9436.8|8
1645764900000|2022-02-25 04:55:00|9441.7|9438.9|9445.1|9442.3|9445.7|9442.9|9441.7|9438.9|22
1645764910000|2022-02-25 04:55:10|9445|9442.2|9444.1|9441.3|9445|9442.2|9444.1|9441.3|2
1645764920000|2022-02-25 04:55:20|9444.6|9441.8|9444.6|9441.8|9444.6|9441.8|9443.7|9440.9|5
1645764930000|2022-02-25 04:55:30|9443.7|9440.9|9444.1|9441.3|9444.6|9441.8|9443.6|9440.8|1
1645764940000|2022-02-25 04:55:40|9444.2|9441.4|9445.7|9442.9|9446.7|9443.9|9444.2|9441.4|11
1645764950000|2022-02-25 04:55:50|9446.2|9443.4|9445.7|9442.9|9446.2|9443.4|9445.2|9442.4|2
1645764960000|2022-02-25 04:56:00|9446.2|9443.4|9445.7|9442.9|9446.8|9444|9445.6|9442.8|7
1645764970000|2022-02-25 04:56:10|9445.3|9442.5|9444.7|9441.9|9445.7|9442.9|9444.1|9441.3|3
1645764980000|2022-02-25 04:56:20|9444.6|9441.8|9444.6|9441.8|9446.2|9443.4|9444.6|9441.8|3
1645764990000|2022-02-25 04:56:30|9444.2|9441.4|9442.7|9439.9|9444.7|9441.9|9442.2|9439.4|5
1645765000000|2022-02-25 04:56:40|9442.3|9439.5|9441.7|9438.9|9442.7|9439.9|9441.7|9438.9|3
1645765010000|2022-02-25 04:56:50|9441.2|9438.4|9443.2|9440.4|9443.2|9440.4|9441.2|9438.4|6
1645765020000|2022-02-25 04:57:00|9444.2|9441.4|9443.7|9440.9|9444.7|9441.9|9443.6|9440.8|5
1645765030000|2022-02-25 04:57:10|9443.8|9441|9444.6|9441.8|9445.2|9442.4|9443.8|9441|1
1645765040000|2022-02-25 04:57:20|9444.2|9441.4|9443.7|9440.9|9444.2|9441.4|9442.6|9439.8|5
1645765050000|2022-02-25 04:57:30|9444.1|9441.3|9444.2|9441.4|9444.2|9441.4|9444.1|9441.3|2
1645765060000|2022-02-25 04:57:40|9443.7|9440.9|9446.2|9443.4|9446.2|9443.4|9443.6|9440.8|6
1645765070000|2022-02-25 04:57:50|9445.7|9442.9|9445.2|9442.4|9447.7|9444.9|9444.9|9442.1|24
1645765080000|2022-02-25 04:58:00|9445.7|9442.9|9439.7|9436.9|9446.2|9443.4|9439.3|9436.5|38
1645765090000|2022-02-25 04:58:10|9439.8|9437|9440.7|9437.9|9441.7|9438.9|9439.7|9436.9|1
1645765100000|2022-02-25 04:58:20|9439.9|9437.1|9440.4|9437.6|9440.8|9438|9439.2|9436.4|8
1645765110000|2022-02-25 04:58:30|9440.3|9437.5|9440.8|9438|9441.9|9439.1|9440.3|9437.5|7
1645765120000|2022-02-25 04:58:40|9440|9437.2|9444.6|9441.8|9446.6|9443.8|9439.8|9437|32
1645765130000|2022-02-25 04:58:50|9445.3|9442.5|9444.5|9441.7|9447.6|9444.8|9444.3|9441.5|19
1645765140000|2022-02-25 04:59:00|9444.3|9441.5|9444.3|9441.5|9444.3|9441.5|9444.3|9441.5|4
1645765150000|2022-02-25 04:59:10|9444.5|9441.7|9444.5|9441.7|9444.5|9441.7|9444.5|9441.7|7
1645765160000|2022-02-25 04:59:20|9443.7|9440.9|9442.5|9439.7|9443.7|9440.9|9441.5|9438.7|2
1645765170000|2022-02-25 04:59:30|9442.8|9440|9442.5|9439.7|9442.8|9440|9442.5|9439.7|4
1645765180000|2022-02-25 04:59:40|9441.7|9438.9|9441.5|9438.7|9441.7|9438.9|9441.5|9438.7|0
1645765200000|2022-02-25 05:00:00|9442.5|9439.7|9443.5|9440.7|9443.5|9440.7|9441.1|9438.3|6
1645765210000|2022-02-25 05:00:10|9444|9441.2|9439.5|9436.7|9444|9441.2|9439.1|9436.3|8
1645765220000|2022-02-25 05:00:20|9440.2|9437.4|9442.5|9439.7|9442.5|9439.7|9440.2|9437.4|6
1645765230000|2022-02-25 05:00:30|9443.2|9440.4|9443|9440.2|9444.5|9441.7|9443|9440.2|5
1645765240000|2022-02-25 05:00:40|9443.5|9440.7|9443.6|9440.8|9443.6|9440.8|9442.6|9439.8|1
1645765250000|2022-02-25 05:00:50|9443.2|9440.4|9443.5|9440.7|9443.5|9440.7|9443|9440.2|0
1645765260000|2022-02-25 05:01:00|9444|9441.2|9444|9441.2|9444.6|9441.8|9443.6|9440.8|3
1645765270000|2022-02-25 05:01:10|9443.2|9440.4|9444.5|9441.7|9444.5|9441.7|9443.1|9440.3|2
1645765280000|2022-02-25 05:01:20|9444|9441.2|9442.6|9439.8|9444|9441.2|9442.1|9439.3|2
1645765290000|2022-02-25 05:01:30|9441.7|9438.9|9441.6|9438.8|9441.7|9438.9|9441.5|9438.7|1
1645765300000|2022-02-25 05:01:40|9442.5|9439.7|9442.6|9439.8|9443.5|9440.7|9442.5|9439.7|3
1645765310000|2022-02-25 05:01:50|9442.4|9439.6|9442.4|9439.6|9442.4|9439.6|9442.4|9439.6|1
1645765320000|2022-02-25 05:02:00|9441.7|9438.9|9441.9|9439.1|9441.9|9439.1|9441.6|9438.8|0
1645765330000|2022-02-25 05:02:10|9441.2|9438.4|9442.4|9439.6|9442.4|9439.6|9441.2|9438.4|4
1645765340000|2022-02-25 05:02:20|9442.8|9440|9442.4|9439.6|9442.9|9440.1|9441.4|9438.6|7
1645765350000|2022-02-25 05:02:30|9442.9|9440.1|9440.4|9437.6|9443.8|9441|9438.9|9436.1|9
1645765360000|2022-02-25 05:02:40|9440.8|9438|9440.9|9438.1|9440.9|9438.1|9440.4|9437.6|1
1645765370000|2022-02-25 05:02:50|9440.4|9437.6|9440.4|9437.6|9440.9|9438.1|9440.4|9437.6|3
1645765380000|2022-02-25 05:03:00|9440.9|9438.1|9440.4|9437.6|9441.7|9438.9|9440.4|9437.6|15
1645765390000|2022-02-25 05:03:10|9440.9|9438.1|9441.4|9438.6|9441.4|9438.6|9440.4|9437.6|2
1645765400000|2022-02-25 05:03:20|9441.9|9439.1|9442.4|9439.6|9442.4|9439.6|9441.9|9439.1|4
1645765410000|2022-02-25 05:03:30|9441.6|9438.8|9440.4|9437.6|9441.6|9438.8|9439.9|9437.1|1
1645765420000|2022-02-25 05:03:40|9440.6|9437.8|9441.4|9438.6|9441.4|9438.6|9440.4|9437.6|2
1645765430000|2022-02-25 05:03:50|9441.6|9438.8|9441.9|9439.1|9441.9|9439.1|9441.6|9438.8|0
1645765440000|2022-02-25 05:04:00|9442.3|9439.5|9440.7|9437.9|9443.4|9440.6|9439.8|9437|4
1645765450000|2022-02-25 05:04:10|9440.9|9438.1|9440.2|9437.4|9440.9|9438.1|9439.8|9437|3
1645765460000|2022-02-25 05:04:20|9439.8|9437|9439.2|9436.4|9440.2|9437.4|9438.3|9435.5|7
1645765470000|2022-02-25 05:04:30|9439.3|9436.5|9437.4|9434.6|9439.7|9436.9|9436.9|9434.1|28
1645765480000|2022-02-25 05:04:40|9437.9|9435.1|9437.4|9434.6|9437.9|9435.1|9436.4|9433.6|2
1645765490000|2022-02-25 05:04:50|9436.4|9433.6|9436.3|9433.5|9436.9|9434.1|9435.9|9433.1|4
1645765500000|2022-02-25 05:05:00|9435.9|9433.1|9436.4|9433.6|9436.9|9434.1|9435.4|9432.6|6
1645765510000|2022-02-25 05:05:10|9435.4|9432.6|9436.4|9433.6|9436.9|9434.1|9435.4|9432.6|0
1645765520000|2022-02-25 05:05:20|9437.2|9434.4|9437.9|9435.1|9437.9|9435.1|9436.4|9433.6|4
1645765530000|2022-02-25 05:05:30|9437.8|9435|9437.4|9434.6|9437.9|9435.1|9436.9|9434.1|3
1645765540000|2022-02-25 05:05:40|9437|9434.2|9436.9|9434.1|9437|9434.2|9436.9|9434.1|0
1645765560000|2022-02-25 05:06:00|9437.3|9434.5|9435.4|9432.6|9437.8|9435|9435.4|9432.6|6
1645765570000|2022-02-25 05:06:10|9435.8|9433|9436.5|9433.7|9436.9|9434.1|9435.8|9433|2
1645765580000|2022-02-25 05:06:20|9436.4|9433.6|9437.4|9434.6|9437.9|9435.1|9436|9433.2|5
1645765590000|2022-02-25 05:06:30|9436.9|9434.1|9437.4|9434.6|9437.9|9435.1|9436.9|9434.1|3
1645765600000|2022-02-25 05:06:40|9437.9|9435.1|9436.4|9433.6|9438.4|9435.6|9435.9|9433.1|12
1645765620000|2022-02-25 05:07:00|9436.5|9433.7|9435.4|9432.6|9436.5|9433.7|9433.9|9431.1|9
1645765630000|2022-02-25 05:07:10|9435|9432.2|9435.4|9432.6|9435.9|9433.1|9434.4|9431.6|6
1645765640000|2022-02-25 05:07:20|9435.9|9433.1|9434.9|9432.1|9435.9|9433.1|9434.9|9432.1|9
1645765650000|2022-02-25 05:07:30|9434.5|9431.7|9435.4|9432.6|9435.4|9432.6|9433.9|9431.1|1
1645765660000|2022-02-25 05:07:40|9435.5|9432.7|9434.9|9432.1|9435.5|9432.7|9434.4|9431.6|0
1645765670000|2022-02-25 05:07:50|9435.3|9432.5|9436.7|9433.9|9437.3|9434.5|9434|9431.2|15
1645765680000|2022-02-25 05:08:00|9437.1|9434.3|9435.2|9432.4|9437.7|9434.9|9434.7|9431.9|8
1645765690000|2022-02-25 05:08:10|9435.3|9432.5|9435.2|9432.4|9435.3|9432.5|9435.2|9432.4|0
1645765700000|2022-02-25 05:08:20|9436.7|9433.9|9436.2|9433.4|9436.7|9433.9|9435.3|9432.4|3
1645765710000|2022-02-25 05:08:30|9437.5|9434.7|9438.2|9435.4|9438.6|9435.8|9436.3|9433.5|7
1645765720000|2022-02-25 05:08:40|9438.3|9435.5|9438.2|9435.4|9439.2|9436.4|9437.8|9435|7
1645765730000|2022-02-25 05:08:50|9438.7|9435.9|9439.2|9436.4|9439.6|9436.8|9438.7|9435.9|2
1645765740000|2022-02-25 05:09:00|9438.8|9436|9440.7|9437.9|9442.1|9439.3|9438.8|9436|18
1645765750000|2022-02-25 05:09:10|9441.2|9438.4|9439.1|9436.3|9441.2|9438.4|9439.1|9436.3|4
1645765760000|2022-02-25 05:09:20|9438.8|9436|9438.2|9435.4|9439.2|9436.4|9437.8|9435|2
1645765770000|2022-02-25 05:09:30|9439|9436.2|9439.2|9436.4|9439.2|9436.4|9438.2|9435.4|3
1645765780000|2022-02-25 05:09:40|9439.7|9436.9|9439.2|9436.4|9439.7|9436.9|9438.7|9435.9|3
1645765790000|2022-02-25 05:09:50|9440.3|9437.5|9440.7|9437.9|9441.7|9438.9|9440.3|9437.5|7
1645765800000|2022-02-25 05:10:00|9440.4|9437.6|9441.7|9438.9|9441.7|9438.9|9439.2|9436.4|4
1645765810000|2022-02-25 05:10:10|9441.2|9438.4|9440.7|9437.9|9442.2|9439.4|9440.7|9437.9|5
1645765820000|2022-02-25 05:10:20|9441.1|9438.3|9441.2|9438.4|9441.6|9438.8|9441.1|9438.3|2
1645765830000|2022-02-25 05:10:30|9440.7|9437.9|9440.7|9437.9|9441.7|9438.9|9440.7|9437.9|0
1645765840000|2022-02-25 05:10:40|9441.2|9438.4|9441.2|9438.4|9442.4|9439.6|9441.2|9438.4|17
1645765850000|2022-02-25 05:10:50|9441.6|9438.8|9442.3|9439.5|9442.4|9439.6|9440.3|9437.5|12
1645765860000|2022-02-25 05:11:00|9442|9439.2|9441.3|9438.5|9442.8|9440|9440.9|9438.1|5
1645765870000|2022-02-25 05:11:10|9440.9|9438.1|9438.8|9436|9440.9|9438.1|9438.8|9436|8
1645765880000|2022-02-25 05:11:20|9438.4|9435.6|9439.7|9436.9|9440.2|9437.4|9437.8|9435|20
1645765890000|2022-02-25 05:11:30|9439.3|9436.5|9438.1|9435.3|9439.3|9436.5|9438.1|9435.3|5
1645765900000|2022-02-25 05:11:40|9437.7|9434.9|9440.2|9437.4|9440.2|9437.4|9436.3|9433.5|24
1645765910000|2022-02-25 05:11:50|9440.1|9437.3|9442.2|9439.4|9442.2|9439.4|9438.7|9435.9|8
1645765920000|2022-02-25 05:12:00|9441.8|9439|9440.7|9437.9|9441.8|9439|9440.2|9437.4|3
1645765930000|2022-02-25 05:12:10|9440.8|9438|9441.7|9438.9|9442.2|9439.4|9440.8|9438|4
1645765940000|2022-02-25 05:12:20|9442.2|9439.4|9441.1|9438.3|9442.2|9439.4|9440.7|9437.9|4
1645765950000|2022-02-25 05:12:30|9440.7|9437.9|9441.1|9438.3|9441.7|9438.9|9440.7|9437.9|1
1645765960000|2022-02-25 05:12:40|9440.7|9437.9|9439.7|9436.9|9440.7|9437.9|9439.7|9436.9|2
1645765970000|2022-02-25 05:12:50|9438.9|9436.1|9439.2|9436.4|9439.7|9436.9|9437.7|9434.9|9
1645765980000|2022-02-25 05:13:00|9439.3|9436.5|9439.1|9436.3|9440.1|9437.3|9438.7|9435.9|1
1645765990000|2022-02-25 05:13:10|9438.7|9435.9|9439.2|9436.4|9440.2|9437.4|9438.7|9435.9|4
1645766000000|2022-02-25 05:13:20|9439.6|9436.8|9440.2|9437.4|9441.6|9438.8|9439.6|9436.8|5
1645766010000|2022-02-25 05:13:30|9439.8|9437|9440.3|9437.5|9440.3|9437.5|9438.7|9435.9|5
1645766020000|2022-02-25 05:13:40|9439.5|9436.7|9439.8|9437|9439.8|9437|9439.3|9436.5|3
1645766030000|2022-02-25 05:13:50|9439.4|9436.6|9439.3|9436.5|9439.8|9437|9439.2|9436.4|3
1645766040000|2022-02-25 05:14:00|9439.7|9436.9|9439.8|9437|9439.8|9437|9439.7|9436.9|0
1645766060000|2022-02-25 05:14:20|9439.9|9437.1|9440.3|9437.5|9441.3|9438.5|9439.9|9437.1|2
1645766070000|2022-02-25 05:14:30|9439.8|9437|9440.3|9437.5|9440.3|9437.5|9439.8|9437|0
1645766080000|2022-02-25 05:14:40|9439.9|9437.1|9438.8|9436|9439.9|9437.1|9438.2|9435.4|1
1645766090000|2022-02-25 05:14:50|9438.3|9435.5|9437.8|9435|9438.3|9435.5|9437.8|9435|1
1645766100000|2022-02-25 05:15:00|9437.4|9434.6|9437.2|9434.4|9437.8|9435|9436.3|9433.5|13
1645766110000|2022-02-25 05:15:10|9436.9|9434.1|9438.7|9435.9|9438.7|9435.9|9436.7|9433.9|8
1645766120000|2022-02-25 05:15:20|9439|9436.2|9440.2|9437.4|9441.2|9438.4|9439|9436.2|23
1645766130000|2022-02-25 05:15:30|9439.7|9436.9|9446|9443.2|9447.2|9444.4|9439.2|9436.4|37
1645766140000|2022-02-25 05:15:40|9445.7|9442.9|9445.7|9442.9|9446|9443.2|9445|9442.2|4
1645766150000|2022-02-25 05:15:50|9445.5|9442.7|9446|9443.2|9446.5|9443.7|9445|9442.2|2
1645766160000|2022-02-25 05:16:00|9445.7|9442.9|9446.5|9443.7|9446.5|9443.7|9445.7|9442.9|5
1645766170000|2022-02-25 05:16:10|9447.3|9444.5|9447|9444.2|9448.2|9445.4|9446.2|9443.4|5
1645766180000|2022-02-25 05:16:20|9447.4|9444.6|9447|9444.2|9447.4|9444.6|9446.7|9443.9|6
1645766190000|2022-02-25 05:16:30|9447.4|9444.6|9447.2|9444.4|9447.7|9444.9|9446.7|9443.9|4
1645766200000|2022-02-25 05:16:40|9447|9444.2|9445.2|9442.4|9447.2|9444.4|9445.2|9442.4|4
1645766210000|2022-02-25 05:16:50|9444.7|9441.9|9444|9441.2|9444.7|9441.9|9442.5|9439.7|7
1645766220000|2022-02-25 05:17:00|9443.2|9440.4|9443|9440.2|9443.7|9440.9|9443|9440.2|0
1645766230000|2022-02-25 05:17:10|9444|9441.2|9445.2|9442.4|9446|9443.2|9444|9441.2|0
1645766240000|2022-02-25 05:17:20|9446|9443.2|9446|9443.2|9446.5|9443.7|9446|9443.2|0
1645766250000|2022-02-25 05:17:30|9445.7|9442.9|9445.1|9442.3|9446|9443.2|9444.8|9442|5
1645766260000|2022-02-25 05:17:40|9444.8|9442|9447.1|9444.3|9447.4|9444.6|9444.8|9442|7
1645766270000|2022-02-25 05:17:50|9446.6|9443.8|9445.1|9442.3|9447.1|9444.3|9445|9442.2|10
1645766280000|2022-02-25 05:18:00|9445|9442.2|9445|9442.2|9445.6|9442.8|9445|9442.2|2
1645766290000|2022-02-25 05:18:10|9445.5|9442.7|9444.6|9441.8|9445.6|9442.8|9444|9441.2|9
1645766300000|2022-02-25 05:18:20|9445|9442.2|9444|9441.2|9445|9442.2|9443.6|9440.8|3
1645766310000|2022-02-25 05:18:30|9443.6|9440.8|9443.6|9440.8|9443.6|9440.8|9443.6|9440.8|0
1645766330000|2022-02-25 05:18:50|9443.5|9440.7|9443.6|9440.8|9443.6|9440.8|9443.1|9440.3|5
1645766340000|2022-02-25 05:19:00|9443|9440.2|9443.1|9440.3|9443.6|9440.8|9443|9440.2|1
1645766350000|2022-02-25 05:19:10|9443.5|9440.7|9444|9441.2|9444.5|9441.7|9443.5|9440.7|0
1645766360000|2022-02-25 05:19:20|9443.6|9440.8|9443.1|9440.3|9443.6|9440.8|9443|9440.2|4
1645766380000|2022-02-25 05:19:40|9443.5|9440.7|9444|9441.2|9444.6|9441.8|9443.5|9440.7|5
1645766390000|2022-02-25 05:19:50|9444.1|9441.3|9444|9441.2|9444.6|9441.8|9443.6|9440.8|1
1645766400000|2022-02-25 05:20:00|9443.6|9440.8|9444.1|9441.3|9444.5|9441.7|9443.6|9440.8|1
1645766410000|2022-02-25 05:20:10|9443.6|9440.8|9443|9440.2|9443.6|9440.8|9443|9440.2|2
1645766420000|2022-02-25 05:20:20|9442.6|9439.8|9440.1|9437.3|9442.6|9439.8|9439.6|9436.8|22
1645766430000|2022-02-25 05:20:30|9440.5|9437.7|9440.1|9437.3|9441.1|9438.3|9440.1|9437.3|6
1645766440000|2022-02-25 05:20:40|9440.3|9437.5|9441.6|9438.8|9441.6|9438.8|9440.3|9437.5|1
1645766450000|2022-02-25 05:20:50|9441.3|9438.5|9441.6|9438.8|9441.6|9438.8|9440.8|9438|2
1645766460000|2022-02-25 05:21:00|9442|9439.2|9442.6|9439.8|9442.6|9439.8|9441.6|9438.8|3
1645766470000|2022-02-25 05:21:10|9443|9440.2|9443.6|9440.8|9444.4|9441.6|9443|9440.2|5
1645766480000|2022-02-25 05:21:20|9444.1|9441.3|9446.6|9443.8|9446.6|9443.8|9444.1|9441.3|2
1645766490000|2022-02-25 05:21:30|9447|9444.2|9447|9444.2|9447|9444.2|9446.6|9443.8|5
1645766500000|2022-02-25 05:21:40|9447.5|9444.7|9448|9445.2|9449|9446.2|9447|9444.2|31
1645766510000|2022-02-25 05:21:50|9448.5|9445.7|9447.1|9444.3|9448.6|9445.8|9447|9444.2|7
1645766520000|2022-02-25 05:22:00|9447|9444.2|9448.5|9445.7|9448.6|9445.8|9447|9444.2|3
1645766530000|2022-02-25 05:22:10|9448.1|9445.3|9449|9446.2|9449|9446.2|9446.6|9443.8|15
1645766540000|2022-02-25 05:22:20|9448|9445.2|9446.5|9443.7|9448|9445.2|9444.6|9441.8|24
1645766550000|2022-02-25 05:22:30|9446.9|9444.1|9447.5|9444.7|9447.5|9444.7|9446.9|9444.1|2
1645766560000|2022-02-25 05:22:40|9448.4|9445.6|9447.9|9445.1|9448.4|9445.6|9447.6|9444.8|2
1645766570000|2022-02-25 05:22:50|9447.5|9444.7|9448.6|9445.8|9449.9|9447.1|9447.5|9444.7|5
1645766580000|2022-02-25 05:23:00|9448.5|9445.7|9448|9445.2|9449.1|9446.3|9448|9445.2|3
1645766590000|2022-02-25 05:23:10|9448.4|9445.6|9449.5|9446.7|9449.5|9446.7|9448.4|9445.6|2
1645766600000|2022-02-25 05:23:20|9449.1|9446.3|9448|9445.2|9449.1|9446.3|9448|9445.2|2
1645766610000|2022-02-25 05:23:30|9447.6|9444.8|9449.6|9446.8|9450.6|9447.8|9447.6|9444.8|9
1645766620000|2022-02-25 05:23:40|9450|9447.2|9450.1|9447.3|9452.1|9449.3|9449.9|9447.1|32
1645766630000|2022-02-25 05:23:50|9450.6|9447.8|9450.1|9447.3|9450.6|9447.8|9449.9|9447.1|3
1645766640000|2022-02-25 05:24:00|9450|9447.2|9450|9447.2|9450.6|9447.8|9448.6|9445.8|8
1645766650000|2022-02-25 05:24:10|9450.4|9447.6|9450|9447.2|9451|9448.2|9449.5|9446.7|2
1645766660000|2022-02-25 05:24:20|9449.9|9447.1|9449.9|9447.1|9450|9447.2|9449.5|9446.7|1
1645766670000|2022-02-25 05:24:30|9450|9447.2|9449.9|9447.1|9450.3|9447.5|9449.9|9447.1|7
1645766680000|2022-02-25 05:24:40|9449.5|9446.7|9450.9|9448.1|9450.9|9448.1|9449.5|9446.7|6
1645766690000|2022-02-25 05:24:50|9450.5|9447.7|9450|9447.2|9450.5|9447.7|9449.5|9446.7|5
1645766700000|2022-02-25 05:25:00|9449.9|9447.1|9448.5|9445.7|9449.9|9447.1|9447.6|9444.8|6
1645766710000|2022-02-25 05:25:10|9448.9|9446.1|9448.5|9445.7|9450.9|9448.1|9448.4|9445.6|10
1645766720000|2022-02-25 05:25:20|9449|9446.2|9447|9444.2|9449|9446.2|9446|9443.2|11
1645766730000|2022-02-25 05:25:30|9447.5|9444.7|9449|9446.2|9449|9446.2|9447.5|9444.7|5
1645766740000|2022-02-25 05:25:40|9449.1|9446.3|9450|9447.2|9450|9447.2|9449.1|9446.3|3
1645766750000|2022-02-25 05:25:50|9450.5|9447.7|9450|9447.2|9451.3|9448.5|9450|9447.2|7
1645766760000|2022-02-25 05:26:00|9450.4|9447.6|9450.9|9448.1|9451.4|9448.6|9450.4|9447.6|5
1645766770000|2022-02-25 05:26:10|9450.5|9447.7|9449.9|9447.1|9450.5|9447.7|9449.5|9446.7|5
1645766780000|2022-02-25 05:26:20|9450.5|9447.7|9452.9|9450.1|9453.5|9450.7|9450.5|9447.7|30
1645766790000|2022-02-25 05:26:30|9453|9450.2|9450.5|9447.7|9453|9450.2|9450.5|9447.7|6
1645766800000|2022-02-25 05:26:40|9450.6|9447.8|9452.8|9450|9452.9|9450.1|9450.6|9447.8|27
1645766810000|2022-02-25 05:26:50|9452.4|9449.6|9454|9451.2|9454.1|9451.3|9452.4|9449.6|8
1645766820000|2022-02-25 05:27:00|9453.5|9450.7|9453.5|9450.7|9455|9452.2|9452.9|9450.1|3
1645766830000|2022-02-25 05:27:10|9454.5|9451.7|9453.6|9450.8|9454.5|9451.7|9452.5|9449.7|11
1645766840000|2022-02-25 05:27:20|9453.9|9451.1|9453.9|9451.1|9454|9451.2|9453.1|9450.3|3
1645766850000|2022-02-25 05:27:30|9453.5|9450.7|9453.9|9451.1|9453.9|9451.1|9453.4|9450.6|8
1645766860000|2022-02-25 05:27:40|9453.5|9450.7|9455.1|9452.3|9455.1|9452.3|9453.4|9450.6|4
1645766870000|2022-02-25 05:27:50|9455.4|9452.6|9455.4|9452.6|9455.4|9452.6|9454.8|9452|5
1645766880000|2022-02-25 05:28:00|9455|9452.2|9453.5|9450.7|9455.4|9452.6|9453.5|9450.7|4
1645766890000|2022-02-25 05:28:10|9453.1|9450.3|9451.9|9449.1|9453.1|9450.3|9451.9|9449.1|6
1645766900000|2022-02-25 05:28:20|9451.4|9448.6|9449.9|9447.1|9451.4|9448.6|9449.9|9447.1|17
1645766910000|2022-02-25 05:28:30|9449.4|9446.6|9448.9|9446.1|9449.4|9446.6|9448.9|9446.1|2
1645766920000|2022-02-25 05:28:40|9449.4|9446.6|9448.9|9446.1|9449.4|9446.6|9448.8|9446|3
1645766930000|2022-02-25 05:28:50|9448.8|9446|9446.4|9443.6|9449.3|9446.5|9445.9|9443.1|13
1645766940000|2022-02-25 05:29:00|9445.5|9442.7|9445.4|9442.6|9445.9|9443.1|9445.4|9442.6|3
1645766950000|2022-02-25 05:29:10|9445|9442.2|9445|9442.2|9445.4|9442.6|9444|9441.2|13
1645766960000|2022-02-25 05:29:20|9445.4|9442.6|9444|9441.2|9445.4|9442.6|9444|9441.2|7
1645766970000|2022-02-25 05:29:30|9443.6|9440.8|9444.4|9441.6|9444.4|9441.6|9443.4|9440.6|4
1645766980000|2022-02-25 05:29:40|9444.5|9441.7|9443.4|9440.6|9444.9|9442.1|9442.9|9440.1|8
1645766990000|2022-02-25 05:29:50|9443.7|9440.9|9444.9|9442.1|9445.4|9442.6|9443.7|9440.9|7
1645767000000|2022-02-25 05:30:00|9445|9442.2|9448.7|9445.9|9448.9|9446.1|9444.4|9441.6|39
1645767010000|2022-02-25 05:30:10|9448.2|9445.4|9428.4|9425.6|9448.2|9445.4|9426.5|9423.7|216
1645767020000|2022-02-25 05:30:20|9428.7|9425.9|9431.4|9428.6|9433.9|9431.1|9428.4|9425.6|77
1645767030000|2022-02-25 05:30:30|9431|9428.2|9427.8|9425|9432.1|9429.3|9421.2|9418.4|246
1645767040000|2022-02-25 05:30:40|9427.4|9424.6|9423.1|9420.3|9427.4|9424.6|9421.9|9419.1|59
1645767050000|2022-02-25 05:30:50|9422.9|9420.1|9423.4|9420.6|9425.5|9422.6|9421.9|9419.1|23
1645767060000|2022-02-25 05:31:00|9423.1|9420.3|9414.1|9411.3|9423.1|9420.3|9412.4|9409.6|80
1645767070000|2022-02-25 05:31:10|9413.4|9410.6|9414.4|9411.6|9418.4|9415.6|9410.4|9407.6|56
1645767080000|2022-02-25 05:31:20|9414.1|9411.3|9420.2|9417.4|9424.5|9421.7|9411.9|9409.1|121
1645767090000|2022-02-25 05:31:30|9421|9418.2|9418.6|9415.8|9423.1|9420.3|9418.4|9415.6|33
1645767100000|2022-02-25 05:31:40|9419.3|9416.5|9414.2|9411.4|9421.6|9418.8|9414.2|9411.4|33
1645767110000|2022-02-25 05:31:50|9414.4|9411.6|9413.3|9410.5|9414.4|9411.6|9413.3|9410.5|10
1645767120000|2022-02-25 05:32:00|9413.8|9411|9414.4|9411.6|9415.3|9412.5|9412.4|9409.6|19
1645767130000|2022-02-25 05:32:10|9414.8|9412|9398.6|9395.8|9414.8|9412|9396.6|9393.8|171
1645767140000|2022-02-25 05:32:20|9398.8|9396|9401.9|9399.1|9403.8|9401|9398.4|9395.6|59
1645767150000|2022-02-25 05:32:30|9402.3|9399.5|9404.8|9402|9406.9|9403.9|9402.3|9399.5|15
1645767160000|2022-02-25 05:32:40|9406.3|9403.5|9410.6|9407.8|9411.8|9408.8|9404.8|9399.4|105
1645767170000|2022-02-25 05:32:50|9410.1|9407.3|9411.6|9408.8|9411.9|9409.1|9409.1|9406.3|31
1645767180000|2022-02-25 05:33:00|9411.1|9408.3|9411.6|9408.8|9412.3|9409.5|9408.7|9405.9|50
1645767190000|2022-02-25 05:33:10|9410.6|9407.8|9410.7|9407.9|9412.7|9409.9|9408.1|9405.3|17
1645767200000|2022-02-25 05:33:20|9411|9408.2|9410.5|9407.7|9412.5|9409.7|9410.5|9407.7|14
1645767210000|2022-02-25 05:33:30|9410.8|9408|9411.7|9408.9|9413|9410.2|9410.8|9408|4
1645767220000|2022-02-25 05:33:40|9412.5|9409.7|9416.5|9413.7|9417.5|9414.7|9411|9408.2|35
1645767230000|2022-02-25 05:33:50|9416.9|9414.1|9417|9414.2|9417|9414.2|9415.3|9412.5|10
1645767240000|2022-02-25 05:34:00|9417.5|9414.7|9411.7|9408.9|9418.5|9415.1|9411.2|9408.4|30
1645767250000|2022-02-25 05:34:10|9412|9409.2|9411.8|9409|9413.8|9411|9411.2|9408.4|25
1645767260000|2022-02-25 05:34:20|9412.8|9410|9409.8|9407|9412.8|9410|9408.8|9406|26
1645767270000|2022-02-25 05:34:30|9409.5|9406.7|9411.7|9408.9|9411.7|9408.9|9409.3|9406.5|33
1645767280000|2022-02-25 05:34:40|9411.8|9409|9408.9|9406.1|9411.8|9409|9408.9|9406.1|16
1645767290000|2022-02-25 05:34:50|9408.8|9406|9406.7|9403.9|9408.8|9406|9400.9|9398.1|80
1645767300000|2022-02-25 05:35:00|9406.5|9403.7|9410.5|9407.7|9410.5|9407.7|9402.8|9400|58
1645767310000|2022-02-25 05:35:10|9411.7|9408.9|9411.7|9408.9|9413.7|9410.9|9411.7|9408.9|16
1645767320000|2022-02-25 05:35:20|9410.9|9408.1|9411.8|9409|9411.8|9409|9410.7|9407.6|5
1645767330000|2022-02-25 05:35:30|9411.7|9408.9|9411.7|9408.9|9412.8|9410|9410.7|9407.9|14
1645767340000|2022-02-25 05:35:40|9411.8|9409|9407.8|9405|9411.8|9409|9406.8|9404|17
1645767350000|2022-02-25 05:35:50|9407.7|9404.9|9409.8|9407|9410.2|9407.4|9405.8|9403|20
1645767360000|2022-02-25 05:36:00|9410.2|9407.4|9410.9|9408.1|9411.3|9408.5|9410.2|9407.4|14
1645767370000|2022-02-25 05:36:10|9411.3|9408.5|9411.9|9409.1|9413|9410.1|9410.9|9408.1|6
1645767380000|2022-02-25 05:36:20|9412.3|9409.5|9415.8|9413|9416.7|9413.9|9411.4|9408.6|26
1645767390000|2022-02-25 05:36:30|9415.3|9412.5|9414.7|9411.9|9416.7|9413.9|9412.7|9409.9|24
1645767400000|2022-02-25 05:36:40|9414.3|9411.5|9414.7|9411.9|9415.2|9412.4|9412.7|9409.9|17
1645767410000|2022-02-25 05:36:50|9414.2|9411.4|9412.7|9409.9|9415.2|9412.4|9411.7|9408.9|6
1645767420000|2022-02-25 05:37:00|9413|9410.2|9413.8|9411|9415.2|9412.4|9413|9409.9|5
1645767430000|2022-02-25 05:37:10|9413.4|9410.6|9410.8|9408|9414.6|9411.8|9409.9|9407.1|13
1645767440000|2022-02-25 05:37:20|9410.9|9408.1|9410.8|9408|9413.6|9410.8|9409.6|9405.9|18
1645767450000|2022-02-25 05:37:30|9408.1|9405.3|9407.6|9404.8|9408.1|9405.3|9403.8|9401|30
1645767460000|2022-02-25 05:37:40|9408.6|9405.8|9412.1|9409.3|9416.9|9414|9408.1|9405.3|25
1645767470000|2022-02-25 05:37:50|9411.8|9409|9416.6|9413.8|9416.6|9413.8|9410.6|9407.8|18
1645767480000|2022-02-25 05:38:00|9417.1|9414.3|9417.6|9414.8|9418.6|9415.8|9416.1|9413.3|11
1645767490000|2022-02-25 05:38:10|9416.8|9414|9417.6|9414.8|9418.6|9415.8|9415.6|9412.7|9
1645767500000|2022-02-25 05:38:20|9417.8|9415|9417.8|9415|9420.6|9417.8|9417.6|9414.8|29
1645767510000|2022-02-25 05:38:30|9418.7|9414.7|9418.6|9415.8|9418.7|9415.8|9415.6|9412.8|13
1645767520000|2022-02-25 05:38:40|9418.8|9416|9417.6|9414.8|9419.6|9416.8|9417.6|9414.8|8
1645767530000|2022-02-25 05:38:50|9417.1|9414.3|9415.6|9412.8|9417.1|9414.3|9415.1|9412.3|10
1645767540000|2022-02-25 05:39:00|9415|9412.2|9410.3|9407.5|9415|9412.2|9410.3|9407.5|18
1645767550000|2022-02-25 05:39:10|9408.8|9406|9409.8|9407|9410.9|9408.1|9408.8|9406|34
1645767560000|2022-02-25 05:39:20|9409.9|9407.1|9408.9|9406.1|9409.9|9407.1|9407.9|9405.1|21
1645767570000|2022-02-25 05:39:30|9408.5|9405.7|9406.9|9404.1|9408.9|9406.1|9404.5|9401.7|22
1645767580000|2022-02-25 05:39:40|9407.4|9404.6|9408.4|9405.6|9408.4|9405.6|9405.9|9403.1|16
1645767590000|2022-02-25 05:39:50|9408.8|9406|9410.9|9408.1|9412.4|9409.6|9407.4|9404.6|32
1645767600000|2022-02-25 05:40:00|9411|9408.2|9412|9409.2|9412.4|9409.6|9411|9408.1|15
1645767610000|2022-02-25 05:40:10|9412.1|9409.3|9413|9410.2|9414|9411.2|9412.1|9409.3|16
1645767620000|2022-02-25 05:40:20|9412.9|9410.1|9414|9411.2|9414|9411.2|9411.2|9408.4|7
1645767630000|2022-02-25 05:40:30|9413.5|9410.7|9412|9409.2|9413.5|9410.7|9411.5|9408.7|6
1645767640000|2022-02-25 05:40:40|9411.9|9409.1|9410.5|9407.7|9412|9409.2|9410.5|9407.7|4
1645767650000|2022-02-25 05:40:50|9411.8|9409|9408.1|9405.3|9412.5|9409.7|9408.1|9405.3|5
1645767660000|2022-02-25 05:41:00|9408|9405.2|9406|9403.2|9408|9405.2|9405.5|9402.7|8
1645767670000|2022-02-25 05:41:10|9406.1|9403.3|9408.5|9405.7|9409|9406.2|9406.1|9403.3|5
1645767680000|2022-02-25 05:41:20|9409|9406.2|9410|9407.2|9411.1|9408.3|9409|9406.2|11
1645767690000|2022-02-25 05:41:30|9410.1|9407.3|9410.1|9407.3|9410.1|9407.3|9410.1|9407.3|1
1645767700000|2022-02-25 05:41:40|9410|9407.2|9410.5|9407.7|9410.5|9407.7|9409.1|9406.3|0
1645767710000|2022-02-25 05:41:50|9410.6|9407.8|9414|9411.2|9414.5|9411.7|9410.6|9407.8|13
1645767720000|2022-02-25 05:42:00|9413.6|9410.8|9414|9411.2|9415|9412.2|9413.5|9410.7|9
1645767730000|2022-02-25 05:42:10|9413.7|9410.9|9413.5|9410.7|9413.7|9410.9|9413|9410.2|2
1645767740000|2022-02-25 05:42:20|9414.1|9411.3|9411|9408.2|9414.5|9411.7|9410|9407.2|9
1645767750000|2022-02-25 05:42:30|9411.5|9408.7|9414|9411.2|9415|9412.2|9411.5|9408.7|5
1645767760000|2022-02-25 05:42:40|9414.7|9411.9|9414.4|9411.6|9415.5|9412.7|9414.4|9411.6|1
1645767770000|2022-02-25 05:42:50|9414|9411.2|9422.4|9419.6|9423.6|9420.6|9413.9|9411.1|45
1645767780000|2022-02-25 05:43:00|9421.4|9418.6|9421.4|9418.6|9422.4|9419.6|9421.4|9418.6|5
1645767790000|2022-02-25 05:43:10|||||||||1
1645767800000|2022-02-25 05:43:20|9422.5|9419.7|9423.2|9420.4|9423.8|9421|9422.5|9419.7|14
1645767810000|2022-02-25 05:43:30|9422.7|9419.9|9415.4|9412.6|9422.7|9419.9|9415.4|9412.6|14
1645767820000|2022-02-25 05:43:40|9415.9|9413.1|9415.4|9412.6|9416.4|9413.6|9415.4|9412.6|2
1645767830000|2022-02-25 05:43:50|9415.9|9413.1|9417.3|9414.5|9417.3|9414.5|9415.9|9413.1|5
1645767840000|2022-02-25 05:44:00|9416.4|9413.6|9417.3|9414.5|9417.3|9414.5|9415.8|9413|6
1645767850000|2022-02-25 05:44:10|9416.3|9413.5|9414.7|9411.9|9416.3|9413.5|9413.8|9411|16
1645767860000|2022-02-25 05:44:20|9414.8|9412|9414.3|9411.5|9414.8|9412|9414.3|9411.5|0
1645767870000|2022-02-25 05:44:30|9413.5|9410.7|9413.3|9410.5|9413.8|9411|9412.8|9410|1
1645767880000|2022-02-25 05:44:40|9412.9|9410.1|9414.4|9411.6|9414.9|9412.1|9412.8|9410|3
1645767890000|2022-02-25 05:44:50|9414.8|9412|9412.4|9409.6|9414.9|9412.1|9411.8|9409|4
1645767900000|2022-02-25 05:45:00|9411.8|9409|9413.4|9410.6|9413.4|9410.6|9411.8|9409|3
1645767910000|2022-02-25 05:45:10|9414.5|9411.7|9411.9|9409.1|9414.8|9412|9411.4|9408.6|14
1645767920000|2022-02-25 05:45:20|9412.3|9409.5|9408.9|9406.1|9412.4|9409.6|9408.9|9406.1|19
1645767930000|2022-02-25 05:45:30|9409.3|9406.5|9407|9404.2|9410.4|9407.6|9407|9404.2|9
1645767940000|2022-02-25 05:45:40|9407.4|9404.6|9409.5|9406.7|9409.9|9407.1|9407.4|9404.6|10
1645767950000|2022-02-25 05:45:50|9408.9|9406.1|9409.9|9407.1|9411.4|9408.6|9408.9|9406.1|4
1645767960000|2022-02-25 05:46:00|9410|9407.2|9409.9|9407.1|9413.4|9410.6|9409.9|9407.1|7
1645767970000|2022-02-25 05:46:10|9409.5|9406.7|9410.9|9408.1|9410.9|9408.1|9408.9|9406.1|5
1645767980000|2022-02-25 05:46:20|9411.4|9408.6|9406.9|9404.1|9413.4|9410.6|9406.9|9404.1|9
1645767990000|2022-02-25 05:46:30|9407.1|9404.3|9409.4|9406.6|9409.4|9406.6|9407.1|9404.3|7
1645768000000|2022-02-25 05:46:40|9409.5|9406.7|9408.4|9405.6|9409.9|9407.1|9408.4|9405.6|3
1645768010000|2022-02-25 05:46:50|9408|9405.2|9408.4|9405.6|9408.4|9405.6|9407.9|9405.1|1
1645768020000|2022-02-25 05:47:00|9407.9|9405.1|9409.4|9406.6|9409.4|9406.6|9406.5|9403.7|8
1645768030000|2022-02-25 05:47:10|9409.9|9407.1|9409.9|9407.1|9410.4|9407.6|9409.9|9407.1|2
1645768040000|2022-02-25 05:47:20|9410.6|9407.8|9410.9|9408.1|9412.5|9409.6|9409.4|9406.6|14
1645768050000|2022-02-25 05:47:30|9411.4|9408.6|9411.4|9408.6|9411.4|9408.6|9411.4|9408.6|1
1645768060000|2022-02-25 05:47:40|9411.8|9409|9408.5|9405.7|9412.9|9410.1|9407.9|9405.1|17
1645768070000|2022-02-25 05:47:50|9409.5|9406.7|9408.4|9405.6|9409.5|9406.7|9407.9|9405.1|8
1645768080000|2022-02-25 05:48:00|9407.9|9405.1|9407.5|9404.7|9408.9|9406.1|9407.5|9404.7|9
1645768090000|2022-02-25 05:48:10|9408.4|9405.6|9408.4|9405.6|9409.5|9406.7|9407.9|9405.1|8
1645768100000|2022-02-25 05:48:20|9408.5|9405.7|9408.4|9405.6|9409.6|9406.7|9407.5|9404.7|11
1645768110000|2022-02-25 05:48:30|9408.5|9405.7|9410.5|9407.7|9411.3|9408.5|9408.5|9405.7|20
1645768120000|2022-02-25 05:48:40|9410.9|9408.1|9410.4|9407.6|9411.5|9408.7|9409.5|9406.7|16
1645768130000|2022-02-25 05:48:50|9410.5|9407.7|9409.5|9406.7|9410.5|9407.7|9408.4|9405.6|12
1645768140000|2022-02-25 05:49:00|9410.4|9407.6|9409.4|9406.6|9411.5|9408.7|9408.5|9405.7|6
1645768150000|2022-02-25 05:49:10|9409.5|9406.7|9413.4|9410.6|9414.5|9411.7|9408.4|9405.6|23
1645768160000|2022-02-25 05:49:20|9413.5|9410.7|9415.4|9412.6|9415.4|9412.6|9411.7|9408.9|6
1645768170000|2022-02-25 05:49:30|9415.7|9412.9|9414.4|9411.6|9416.4|9413.6|9414.4|9411.6|12
1645768180000|2022-02-25 05:49:40|9415.5|9411.5|9413.4|9410.6|9415.5|9412.6|9412.4|9409.3|6
1645768190000|2022-02-25 05:49:50|9413.7|9410.9|9414.9|9412.1|9414.9|9412.1|9412.9|9410.1|2
1645768200000|2022-02-25 05:50:00|9414.4|9411.6|9413.4|9410.6|9415.4|9412.6|9413|9410.2|11
1645768210000|2022-02-25 05:50:10|9414.3|9410.3|9412.9|9410.1|9414.7|9411.9|9412.9|9410.1|2
1645768220000|2022-02-25 05:50:20|9413|9410.2|9415.4|9412.6|9415.6|9412.6|9412.9|9410.1|16
1645768230000|2022-02-25 05:50:30|9415.9|9413.1|9416.4|9413.6|9417.6|9414.8|9414.5|9411.6|9
1645768240000|2022-02-25 05:50:40|9416.5|9413.7|9421.4|9418.6|9425.9|9423.1|9416.5|9413.7|30
1645768250000|2022-02-25 05:50:50|9421.9|9419.1|9422.9|9420.1|9423.9|9421.1|9421|9418.2|10
1645768260000|2022-02-25 05:51:00|9422.5|9419.7|9421.4|9418.6|9423|9420.1|9421.4|9418|6
1645768270000|2022-02-25 05:51:10|9420.9|9418.1|9417.6|9413.6|9421.4|9418.6|9415.4|9412.3|12
1645768280000|2022-02-25 05:51:20|9416.4|9414.6|9415.5|9411.5|9417.6|9414.6|9413.4|9410|6
1645768290000|2022-02-25 05:51:30|9414.5|9411.7|9415.4|9412.6|9415.6|9412.6|9413.5|9410.5|6
1645768300000|2022-02-25 05:51:40|9415.7|9412.9|9420.4|9417.6|9420.4|9417.6|9415.4|9412.5|9
1645768310000|2022-02-25 05:51:50|9421.5|9417.5|9418.4|9415.6|9421.6|9417.7|9416.4|9413.6|26
1645768320000|2022-02-25 05:52:00|9418.5|9415.7|9422.5|9419.7|9422.9|9420.1|9418.4|9415.3|12
1645768330000|2022-02-25 05:52:10|9422.4|9419.6|9423.6|9419.6|9423.6|9420.6|9421.5|9418.7|18
1645768340000|2022-02-25 05:52:20|9422.6|9419.8|9423.4|9420.6|9424.3|9420.9|9422.4|9419.3|8
1645768350000|2022-02-25 05:52:30|9424.3|9420.3|9423.5|9419.5|9424.5|9421.4|9423.4|9419.5|4
1645768360000|2022-02-25 05:52:40|9422.6|9418.6|9421.4|9418.6|9422.6|9418.6|9420.4|9417.6|3
1645768370000|2022-02-25 05:52:50|||||||||3
1645768380000|2022-02-25 05:53:00|9421.3|9418.5|9412.1|9409.3|9422.6|9419.5|9409.6|9406.8|42
1645768390000|2022-02-25 05:53:10|9412.6|9409.8|9414.6|9411.8|9416.7|9413.9|9410.6|9407.8|11
1645768400000|2022-02-25 05:53:20|9413.8|9411|9416|9413.2|9416.6|9413.2|9413.6|9410.6|5
1645768410000|2022-02-25 05:53:30|9416.1|9413.3|9415.6|9412.8|9416.7|9413.9|9413.6|9409.8|8
1645768420000|2022-02-25 05:53:40|9415.5|9412.7|9415.6|9412.8|9416.1|9413.3|9413.6|9410.7|4
1645768430000|2022-02-25 05:53:50|9416.6|9413.8|9417.3|9414.5|9419.2|9416.4|9415.6|9412.7|18
1645768440000|2022-02-25 05:54:00|9418.1|9415.3|9415.3|9412.5|9418.6|9415.5|9414.3|9411.4|2
1645768450000|2022-02-25 05:54:10|9415.7|9412.9|9416.3|9413.5|9419.3|9416.5|9415.7|9412.4|8
1645768460000|2022-02-25 05:54:20|9415.6|9412.8|9415.2|9412.4|9416.6|9412.9|9412.3|9409.5|5
1645768470000|2022-02-25 05:54:30|9415.3|9412.5|9413.2|9410.4|9416.3|9413.5|9412.2|9409.3|17
1645768480000|2022-02-25 05:54:40|9413.7|9410.9|9412.2|9409.4|9413.7|9410.9|9411.2|9408.3|3
1645768490000|2022-02-25 05:54:50|9412.4|9408.4|9413.1|9410.3|9413.3|9410.3|9410.2|9407.4|10
1645768500000|2022-02-25 05:55:00|9412.3|9409.5|9409.6|9406.8|9412.3|9409.5|9409.6|9406.8|3
1645768510000|2022-02-25 05:55:10|9409.2|9406.4|9413|9410.2|9416|9413.2|9409.1|9406.3|13
1645768520000|2022-02-25 05:55:20|9413.1|9410.3|9417.1|9414.3|9417.1|9414.3|9413.1|9410.1|3
1645768530000|2022-02-25 05:55:30|9417.5|9414.7|9416.2|9413.4|9418.1|9415.3|9415.5|9412.2|10
1645768540000|2022-02-25 05:55:40|9416|9413.2|9413.1|9409.1|9416|9413.2|9412.1|9408.7|3
1645768550000|2022-02-25 05:55:50|9412.9|9410.1|9413.1|9410.3|9416.4|9413.6|9412.1|9408.3|15
1645768560000|2022-02-25 05:56:00|9413.3|9409.3|9413.1|9410.3|9413.3|9410.3|9412.2|9409.2|1
1645768570000|2022-02-25 05:56:10|9412.7|9409.9|9413.2|9410.4|9413.2|9410.4|9412.5|9409.7|2
1645768600000|2022-02-25 05:56:40|9413.4|9409.4|9412.2|9409.4|9413.4|9410.4|9412.2|9409.3|2
1645768610000|2022-02-25 05:56:50|9413.2|9410.4|9413.2|9410.4|9413.7|9410.9|9413.2|9410.4|3
1645768620000|2022-02-25 05:57:00|9412.4|9409.6|9412.2|9409.4|9413.3|9409.6|9411.7|9408.9|2
1645768630000|2022-02-25 05:57:10|9412.4|9409.6|9412.2|9409.4|9413.2|9410.4|9412.2|9409.4|0
1645768640000|2022-02-25 05:57:20|9413.2|9409.2|9413.2|9410.4|9413.3|9410.4|9412.2|9409.2|0
1645768650000|2022-02-25 05:57:30|||||||||1
1645768660000|2022-02-25 05:57:40|9412.8|9410|9414.1|9411.3|9414.5|9411.7|9412.7|9409.9|3
1645768670000|2022-02-25 05:57:50|9414|9411.2|9410.3|9407.5|9414|9411.2|9410.2|9407.3|10
1645768680000|2022-02-25 05:58:00|9410.2|9407.4|9409.2|9406.4|9411.5|9408.1|9409.1|9406.3|18
1645768690000|2022-02-25 05:58:10|9410|9407.2|9409.2|9406.4|9411.1|9408.3|9409.1|9406.2|2
1645768700000|2022-02-25 05:58:20|9410.2|9406.2|9410.2|9407.4|9412.3|9409.4|9408.7|9405.9|10
1645768710000|2022-02-25 05:58:30|9409.8|9407|9409.2|9406.4|9410.2|9407.4|9409.2|9406.4|0
1645768720000|2022-02-25 05:58:40|9408.2|9405.4|9409.1|9406.3|9409.6|9406.8|9408.2|9405.2|4
1645768730000|2022-02-25 05:58:50|9410.2|9407.4|9409.1|9406.3|9410.2|9407.4|9408.2|9405.4|6
1645768740000|2022-02-25 05:59:00|9408.3|9405.5|9406.2|9403.4|9408.5|9405.7|9404.7|9401.9|41
1645768750000|2022-02-25 05:59:10|9406.3|9403.5|9406.2|9403.4|9408.7|9405.9|9405.8|9403|8
1645768760000|2022-02-25 05:59:20|9406.1|9403.3|9405.4|9402.6|9406.9|9404.1|9404.9|9402.1|7
1645768770000|2022-02-25 05:59:30|9405.1|9402.3|9405.4|9402.6|9406.3|9403.5|9404.2|9401.3|16
1645768780000|2022-02-25 05:59:40|9405.9|9403.1|9405.4|9402.6|9408.4|9405.6|9403.9|9401.1|15
1645768790000|2022-02-25 05:59:50|9404.9|9402.1|9401.6|9398.8|9405.9|9403.1|9397.6|9394.8|89
1645768800000|2022-02-25 06:00:00|9401.7|9398.9|9401.4|9398.6|9402.5|9399.6|9400.7|9397.7|23
1645768810000|2022-02-25 06:00:10|9401.1|9398.3|9398.4|9395.6|9401.4|9398.6|9396.6|9393.8|31
1645768820000|2022-02-25 06:00:20|9398.7|9395.9|9399.9|9397.1|9401.3|9398.5|9397.4|9394.6|25
1645768830000|2022-02-25 06:00:30|9400.3|9397.5|9400.4|9397.6|9400.6|9397.8|9398.9|9396.1|18
1645768840000|2022-02-25 06:00:40|9401.9|9399.1|9400.2|9397.4|9401.9|9399.1|9399.3|9396.3|12
1645768850000|2022-02-25 06:00:50|9400.4|9396.4|9402.1|9399.3|9402.2|9399.3|9400.2|9396.4|4
1645768860000|2022-02-25 06:01:00|9403.1|9399.1|9406.3|9403.5|9409.4|9406.4|9401.2|9398.2|36
1645768870000|2022-02-25 06:01:10|9406.7|9403.9|9406.3|9403.5|9407.3|9403.9|9404.7|9401.9|9
1645768880000|2022-02-25 06:01:20|9405.2|9402.4|9400.4|9397.6|9406.2|9403.4|9398.9|9396.1|8
1645768890000|2022-02-25 06:01:30|9400.3|9397.5|9401.4|9398.6|9403.9|9401.1|9398.8|9396|27
1645768900000|2022-02-25 06:01:40|9401.3|9398.5|9401.5|9398.7|9403.6|9400.6|9401.3|9398.4|5
1645768910000|2022-02-25 06:01:50|9401.8|9397.8|9401.3|9398.5|9401.8|9398.6|9400.3|9397.4|4
1645768920000|2022-02-25 06:02:00|9401.5|9397.5|9406.4|9402.4|9406.4|9403.4|9400.4|9397.5|26
1645768930000|2022-02-25 06:02:10|9406.2|9403.4|9404.2|9401.4|9406.5|9403.5|9403.8|9401|6
1645768940000|2022-02-25 06:02:20|9403.7|9400.9|9403.2|9400.4|9404.2|9401.4|9403.2|9400.4|2
1645768950000|2022-02-25 06:02:30|9404|9401.2|9406.2|9403.4|9407.2|9404.4|9404|9401.2|4
1645768960000|2022-02-25 06:02:40|9405.4|9402.6|9406.3|9403.5|9406.7|9403.9|9405.2|9402.3|2
1645768970000|2022-02-25 06:02:50|9405.5|9402.7|9406.4|9403.6|9406.4|9403.6|9404.8|9400.8|2
1645768980000|2022-02-25 06:03:00|9405.4|9402.6|9407.3|9404.5|9407.3|9404.5|9404.4|9401.6|7
1645768990000|2022-02-25 06:03:10|9407.5|9404.7|9407.9|9405.1|9408.9|9406.1|9407.5|9404.7|5
1645769000000|2022-02-25 06:03:20|9407.4|9404.6|9408.4|9405.6|9409.4|9406.6|9407.4|9404.5|13
1645769010000|2022-02-25 06:03:30|9408.9|9406.1|9410.4|9407.6|9411.8|9409|9408.9|9406.1|9
1645769020000|2022-02-25 06:03:40|9410.8|9408|9413.1|9410.3|9413.2|9410.4|9410.4|9407.6|13
1645769030000|2022-02-25 06:03:50|9412.7|9409.9|9413.1|9410.3|9413.6|9410.8|9411.2|9408.4|16
1645769040000|2022-02-25 06:04:00|9413.5|9410.7|9413.4|9410.6|9415.2|9412.4|9412.3|9409.5|16
1645769050000|2022-02-25 06:04:10|9412.4|9409.6|9413.4|9410.6|9414.3|9411.5|9412|9409.2|4
1645769060000|2022-02-25 06:04:20|9412.3|9409.5|9413.3|9410.5|9413.8|9411|9411.9|9409.1|12
1645769070000|2022-02-25 06:04:30|9413.8|9411|9409.3|9406.5|9414.3|9411.4|9408.9|9406.1|10
1645769080000|2022-02-25 06:04:40|9411.3|9408.5|9407.4|9404.6|9411.3|9408.5|9407.4|9404.6|16
1645769090000|2022-02-25 06:04:50|9408.7|9405.9|9401.5|9398.7|9409.3|9406.5|9400.7|9397.9|50
1645769100000|2022-02-25 06:05:00|9401.8|9397.8|9388.5|9385.7|9401.8|9398.4|9386.5|9383.6|80
1645769110000|2022-02-25 06:05:10|9389.5|9386.7|9385.6|9381.6|9389.6|9386.7|9382.5|9379.7|75
1645769120000|2022-02-25 06:05:20|9385|9382.2|9383.8|9381|9386.6|9383.6|9382.6|9379.7|67
1645769130000|2022-02-25 06:05:30|9384|9380|9385.9|9381.9|9387.6|9384.8|9383.4|9380|28
1645769140000|2022-02-25 06:05:40|9385.3|9382.5|9386.8|9384|9387.7|9384.7|9385.3|9382.5|10
1645769150000|2022-02-25 06:05:50|9386.6|9383.8|9384.6|9381.8|9386.6|9383.8|9384.6|9381.7|7
1645769160000|2022-02-25 06:06:00|9384.5|9381.7|9379.1|9376.3|9385.9|9383|9379.1|9376.3|32
1645769170000|2022-02-25 06:06:10|9379.8|9377|9380.6|9377.8|9380.6|9377.8|9369.5|9365.7|92
1645769180000|2022-02-25 06:06:20|9381.6|9377.6|9382.6|9379.8|9383.7|9380.2|9380.6|9377.2|21
1645769190000|2022-02-25 06:06:30|9383.1|9380.3|9381.6|9378.8|9385|9381.7|9380.3|9377.5|29
1645769200000|2022-02-25 06:06:40|9382|9379.2|9368.4|9365.6|9382.6|9379.2|9363.5|9360.7|167
1645769210000|2022-02-25 06:06:50|9369.5|9365.5|9374.6|9370.6|9378.2|9374.8|9368.5|9365.1|36
1645769220000|2022-02-25 06:07:00|9373.6|9370.8|9367.4|9364.6|9374.7|9371.7|9363.5|9360.1|60
1645769230000|2022-02-25 06:07:10|9367.6|9363.6|9367.4|9364.6|9369.8|9367|9364.9|9362|34
1645769240000|2022-02-25 06:07:20|9368|9365.2|9369.5|9365.5|9373.2|9367.5|9366.3|9361|18
1645769250000|2022-02-25 06:07:30|9368.6|9364.6|9368.6|9364.6|9373.8|9367.5|9368.3|9362|17
1645769260000|2022-02-25 06:07:40|9367.1|9364.3|9369.5|9366.7|9372.3|9369.5|9367.1|9364.3|27
1645769270000|2022-02-25 06:07:50|9369.9|9367.1|9369.4|9366.6|9370.5|9367.5|9368.4|9365.5|26
1645769280000|2022-02-25 06:08:00|9370.8|9368|9369.4|9366.6|9372.5|9369.5|9369.4|9365.6|32
1645769290000|2022-02-25 06:08:10|9369.9|9367.1|9371.4|9368.6|9373|9369|9368.6|9363|19
1645769300000|2022-02-25 06:08:20|9371|9368.2|9370.6|9367.8|9371.5|9368.5|9369.5|9366.6|14
1645769310000|2022-02-25 06:08:30|9370.5|9367.7|9371.5|9368.7|9372.5|9369.1|9370.5|9367.5|4
1645769320000|2022-02-25 06:08:40|9371.6|9367.6|9371.5|9368.7|9371.6|9368.7|9370.6|9367.6|7
1645769330000|2022-02-25 06:08:50|9371.6|9368.8|9372.5|9368.5|9372.5|9369.5|9369.6|9366.8|8
1645769340000|2022-02-25 06:09:00|9372.3|9369.5|9370.4|9367.6|9373.3|9369.5|9370.4|9367.6|10
1645769350000|2022-02-25 06:09:10|9369.2|9366.4|9368.3|9365.5|9370.6|9367.6|9368.3|9365.4|9
1645769360000|2022-02-25 06:09:20|9367.4|9364.6|9369.3|9365.3|9369.4|9366.5|9367.4|9364.4|8
1645769370000|2022-02-25 06:09:30|9368.3|9365.5|9371.2|9368.4|9371.5|9368.4|9367.4|9364.4|17
1645769380000|2022-02-25 06:09:40|9371.7|9368.9|9369.4|9366.6|9371.7|9368.9|9369.3|9366.4|5
1645769390000|2022-02-25 06:09:50|9369.9|9367.1|9368.3|9365.5|9369.9|9367.1|9368.3|9365.5|9
1645769400000|2022-02-25 06:10:00|9369.2|9366.4|9369.3|9366.5|9371.3|9368.5|9369|9366.2|5
1645769410000|2022-02-25 06:10:10|9370|9367.2|9369.4|9366.6|9370.8|9368|9368.6|9365.4|6
1645769420000|2022-02-25 06:10:20|9369|9366.2|9368.4|9365.6|9369.4|9366.2|9367.9|9365.1|3
1645769430000|2022-02-25 06:10:30|9368.5|9365.7|9371.3|9368.5|9371.3|9368.5|9367.9|9365.1|9
1645769440000|2022-02-25 06:10:40|9371.4|9367.4|9380.4|9377.6|9383.4|9379.6|9371.3|9367.4|73
1645769450000|2022-02-25 06:10:50|9380|9377.2|9383.5|9380.7|9383.5|9380.7|9378.4|9375.6|33
1645769460000|2022-02-25 06:11:00|9383.4|9380.6|9381.5|9378.7|9384.6|9381.6|9381.4|9378.5|15
1645769470000|2022-02-25 06:11:10|9382.5|9378.5|9386.4|9383.6|9387.6|9384.6|9381.5|9378.5|29
1645769480000|2022-02-25 06:11:20|9386.3|9383.5|9387.5|9383.5|9387.6|9384.6|9385.4|9382.4|5
1645769490000|2022-02-25 06:11:30|9386.5|9383.7|9385.4|9382.6|9388.4|9384.6|9383.4|9380.6|27
1645769500000|2022-02-25 06:11:40|9384.8|9382|9383.4|9380.6|9384.8|9382|9382.3|9378.5|15
1645769510000|2022-02-25 06:11:50|9384.4|9381.6|9385.4|9382.6|9385.4|9382.6|9384.4|9381.6|2
1645769520000|2022-02-25 06:12:00|9385.6|9381.6|9392.2|9389.4|9392.2|9389.4|9383.4|9380.6|33
1645769530000|2022-02-25 06:12:10|9392.4|9388.4|9391.2|9388.4|9392.4|9388.4|9389.3|9386.4|5
1645769540000|2022-02-25 06:12:20|9391.5|9388.7|9390.4|9387.6|9392|9389.2|9387.7|9384.5|25
1645769550000|2022-02-25 06:12:30|9389.1|9386.3|9386.4|9383.6|9389.1|9386.3|9386.4|9383.6|10
1645769560000|2022-02-25 06:12:40|9388.5|9384.5|9387.6|9384.8|9388.5|9385.6|9387|9384.2|6
1645769570000|2022-02-25 06:12:50|9388.5|9385.7|9388.6|9385.8|9388.6|9385.8|9388.5|9385.7|2
1645769580000|2022-02-25 06:13:00|9388.5|9385.7|9389.6|9386.8|9391.6|9388.8|9388.4|9385.6|15
1645769590000|2022-02-25 06:13:10|9389.1|9386.3|9388.7|9385.9|9389.1|9386.3|9388.7|9385.9|4
1645769600000|2022-02-25 06:13:20||9384.7||9384.7||9384.7||9384.7|0
1645769610000|2022-02-25 06:13:30|9387.6|9384.8|9388.6|9385.8|9389|9386.2|9387.6|9384.8|4
1645769620000|2022-02-25 06:13:40|9389.5|9386.7|9389.6|9386.8|9389.6|9386.8|9389.5|9386.7|5
1645769630000|2022-02-25 06:13:50|9390.6|9387.8|9390.1|9387.3|9391.6|9388.8|9388.6|9385.8|7
1645769640000|2022-02-25 06:14:00|9390.3|9387.5|9390.3|9387.5|9390.3|9387.5|9390.1|9387.3|1
1645769650000|2022-02-25 06:14:10|9390.1|9387.3|9388.3|9385.5|9390.4|9387.5|9387.9|9385.1|8
1645769660000|2022-02-25 06:14:20|9387.6|9384.8|9391.1|9388.3|9391.4|9388.3|9387.6|9384.8|9
1645769670000|2022-02-25 06:14:30|9390.4|9387.6|9388.4|9385.6|9390.4|9387.6|9388.4|9385.6|1
1645769680000|2022-02-25 06:14:40|9390.3|9387.5|9387.4|9384.6|9390.3|9387.5|9387.1|9384.3|10
1645769690000|2022-02-25 06:14:50|9387.6|9383.6|9386.4|9383.6|9387.6|9384.6|9386.4|9382.6|4
1645769700000|2022-02-25 06:15:00|9385.2|9382.4|9384.6|9381.8|9386.6|9383.6|9383.5|9380.7|11
1645769710000|2022-02-25 06:15:10|9384.7|9380.7|9385.6|9382.8|9386.5|9383.7|9383.5|9380.6|4
1645769720000|2022-02-25 06:15:20|9386.6|9382.6|9385.6|9382.8|9386.8|9383.8|9384.6|9381.8|4
1645769730000|2022-02-25 06:15:30|9385.4|9382.6|9385.5|9382.7|9385.7|9382.8|9382.6|9379.8|12
1645769740000|2022-02-25 06:15:40|9385.6|9382.8|9386.6|9383.8|9387.7|9383.9|9385.6|9381.8|6
1645769750000|2022-02-25 06:15:50|9386.8|9382.8|9386.7|9382.7|9386.8|9382.8|9386.7|9382.7|1
1645769760000|2022-02-25 06:16:00|9385.7|9382.9|9386.6|9383.8|9387|9384.2|9384.1|9381.3|25
1645769770000|2022-02-25 06:16:10|9388|9385.2|9392.5|9389.7|9392.5|9389.7|9388|9385.2|35
1645769780000|2022-02-25 06:16:20|9391.5|9388.7|9392.5|9389.7|9392.7|9389.7|9391.5|9388.6|9
1645769790000|2022-02-25 06:16:30|9392.9|9390.1|9396.5|9393.7|9398|9395.2|9392.9|9390.1|39
1645769800000|2022-02-25 06:16:40|9397.5|9393.5|9394.4|9391.6|9397.5|9394.4|9392.4|9389.6|29
1645769810000|2022-02-25 06:16:50|9394|9391.2|9395.6|9391.6|9395.6|9392.4|9393.5|9390.6|2
1645769820000|2022-02-25 06:17:00|9395.4|9392.6|9396.5|9392.5|9396.9|9394.1|9395.4|9391.6|9
1645769830000|2022-02-25 06:17:10|9395.4|9392.6|9395.4|9392.6|9396.5|9393.7|9394.5|9391.5|2
1645769840000|2022-02-25 06:17:20|9395.5|9392.7|9398.5|9394.5|9398.5|9395.6|9395.5|9392.7|12
1645769850000|2022-02-25 06:17:30|9397.5|9394.7|9396.4|9393.6|9398.7|9395.9|9396.4|9393.3|6
1645769860000|2022-02-25 06:17:40|9396|9393.2|9397.4|9394.6|9398.7|9395.9|9395.4|9392.6|5
1645769870000|2022-02-25 06:17:50|9397.7|9394.9|9397.7|9394.9|9397.7|9394.9|9397.2|9394.4|2
1645769880000|2022-02-25 06:18:00|9397.4|9394.6|9397.4|9394.6|9398.9|9396.1|9395.7|9392.9|13
1645769890000|2022-02-25 06:18:10|9398.3|9394.3|9396.7|9393.9|9398.9|9396.1|9396.7|9393.9|5
1645769900000|2022-02-25 06:18:20|9396.9|9394.1|9395.2|9392.4|9396.9|9394.1|9395.2|9392.3|5
1645769910000|2022-02-25 06:18:30|9394.9|9392.1|9395.2|9392.4|9395.2|9392.4|9394.9|9392.1|4
1645769920000|2022-02-25 06:18:40|9395.5|9392.7|9395.4|9392.6|9396.9|9394.1|9395.4|9392.6|2
1645769930000|2022-02-25 06:18:50|9396.9|9394.1|9405|9402.2|9408.2|9405.3|9396.9|9394.1|50
1645769940000|2022-02-25 06:19:00|9405.9|9403.1|9405.2|9402.4|9409|9406.2|9405.2|9402.4|17
1645769950000|2022-02-25 06:19:10|9405.5|9401.5|9405|9402.2|9405.5|9402.2|9402.6|9399.8|19
1645769960000|2022-02-25 06:19:20|9404.1|9401.3|9405|9402.2|9405|9402.2|9404|9400.2|8
1645769970000|2022-02-25 06:19:30|9406.1|9403.3|9405.2|9401.2|9406.2|9403.3|9403.6|9400.8|5
1645769980000|2022-02-25 06:19:40|9405.3|9401.3|9406.3|9402.3|9406.6|9403.3|9405.1|9401.3|0
1645769990000|2022-02-25 06:19:50|9406.2|9402.2|9407.2|9404.4|9407.2|9404.4|9406.2|9402.2|3
1645770000000|2022-02-25 06:20:00|9406.7|9403.9|9404.1|9401.3|9406.7|9403.9|9404.1|9401.3|10
1645770010000|2022-02-25 06:20:10|9403.7|9400.9|9400.9|9398.1|9405.2|9402.4|9400.7|9397.9|20
1645770020000|2022-02-25 06:20:20|9400.7|9397.9|9400.7|9397.9|9401.5|9398.7|9400.2|9397.2|8
1645770030000|2022-02-25 06:20:30|9400.2|9397.4|9402.7|9399.9|9402.7|9399.9|9400.2|9397.3|5
1645770040000|2022-02-25 06:20:40|9402.6|9399.8|9401.2|9398.4|9402.6|9399.8|9401.2|9397.3|4
1645770050000|2022-02-25 06:20:50|9401.4|9397.4|9402.1|9399.3|9402.1|9399.3|9400.2|9397.4|6
1645770060000|2022-02-25 06:21:00|9402.5|9399.7|9402.4|9399.6|9406|9403.2|9401.6|9398.8|42
1645770070000|2022-02-25 06:21:10|9402.6|9399.8|9404|9401.2|9404.1|9401.2|9402.6|9399.8|6
1645770080000|2022-02-25 06:21:20|9405.9|9403.1|9407|9404.2|9408.2|9405.2|9405.9|9403.1|20
1645770090000|2022-02-25 06:21:30|9407.5|9404.7|9407.1|9404.3|9408.4|9405.6|9406|9403.2|1
1645770100000|2022-02-25 06:21:40|9408|9405.2|9403.9|9401.1|9409|9406.2|9403.9|9401.1|17
1645770120000|2022-02-25 06:22:00|9404.3|9401.5|9406.1|9403.3|9408.5|9405.7|9404.3|9401.5|14
1645770130000|2022-02-25 06:22:10|9406.2|9403.4|9407.1|9404.3|9407.2|9404.4|9406.1|9403.1|4
1645770140000|2022-02-25 06:22:20|9407.5|9404.7|9408.4|9405.6|9409.1|9406.3|9407.5|9404.7|4
1645770150000|2022-02-25 06:22:30|9408.8|9406|9408.5|9405.7|9409.4|9406.6|9408.4|9405.6|9
1645770160000|2022-02-25 06:22:40|9408.6|9405.8|9408|9405.2|9409|9406.2|9408|9405.2|2
1645770170000|2022-02-25 06:22:50|9408.1|9405.3|9408.6|9405.8|9411.5|9408.7|9407.1|9404.3|22
1645770180000|2022-02-25 06:23:00|9409.4|9406.6|9413.8|9411|9415.3|9412.5|9409.4|9406.6|31
1645770190000|2022-02-25 06:23:10|9412.9|9410.1|9411.9|9409.1|9413.1|9410.3|9411.9|9408.9|4
1645770200000|2022-02-25 06:23:20|9412|9409.2|9412.8|9410|9414.1|9411.1|9411.9|9408.9|5
1645770210000|2022-02-25 06:23:30|9412|9409.2|9412.8|9410|9413.1|9410.3|9410.6|9407.7|11
1645770220000|2022-02-25 06:23:40|9412|9409.2|9414.6|9411.8|9417.4|9414.6|9411.3|9408.5|22
1645770230000|2022-02-25 06:23:50|9414.3|9411.5|9415|9412.2|9415.6|9412.7|9413.5|9410.5|5
1645770240000|2022-02-25 06:24:00|9414.9|9412.1|9415.5|9412.7|9415.5|9412.7|9412.6|9409.7|10
1645770250000|2022-02-25 06:24:10|9414.5|9411.7|9414.5|9411.7|9414.5|9411.7|9413.6|9410.8|1
1645770260000|2022-02-25 06:24:20|9414|9411.2|9415.7|9412.9|9416.2|9413.4|9412.7|9409.9|36
1645770270000|2022-02-25 06:24:30|9416.1|9413.3|9417.4|9414.6|9417.4|9414.6|9416.1|9413.3|2
1645770280000|2022-02-25 06:24:40|9417.7|9414.9|9423.9|9421.1|9424.4|9421.6|9417.7|9414.9|26
1645770290000|2022-02-25 06:24:50|9423.1|9420.3|9420.9|9418.1|9423.1|9420.3|9418.9|9416.1|24
1645770300000|2022-02-25 06:25:00|9421.6|9418.8|9422.9|9420.1|9424.1|9421.1|9420.4|9417.6|11
1645770310000|2022-02-25 06:25:10|9423.4|9420.6|9423.4|9420.6|9423.9|9421.1|9421|9418.1|13
1645770320000|2022-02-25 06:25:20|9423.7|9420.9|9422.9|9420.1|9424.5|9421.6|9421.9|9418.8|4
1645770330000|2022-02-25 06:25:30|9422.7|9419.9|9422.6|9419.8|9424.2|9421.4|9422.6|9419.8|1
1645770340000|2022-02-25 06:25:40|9422.5|9419.7|9420.7|9417.9|9422.5|9419.7|9420.6|9417.8|9
1645770350000|2022-02-25 06:25:50|9421.1|9418.3|9418.2|9415.4|9421.7|9418.9|9418.2|9415.4|9
1645770360000|2022-02-25 06:26:00|9418.4|9415.6|9418.6|9415.8|9421.2|9418.4|9415.9|9412.8|22
1645770370000|2022-02-25 06:26:10|9418.7|9415.9|9418.7|9415.9|9418.7|9415.9|9418.7|9415.9|1
1645770380000|2022-02-25 06:26:20|9418.4|9415.6|9417.7|9414.9|9418.7|9415.6|9417.4|9414.6|3
1645770390000|2022-02-25 06:26:30|9418.2|9415.4|9417.7|9414.9|9418.2|9415.4|9417.7|9414.9|3
1645770400000|2022-02-25 06:26:40|9418|9414|9411.7|9408.9|9418|9414|9411.2|9408.4|19
1645770410000|2022-02-25 06:26:50|9412.1|9409.3|9411.2|9408.4|9412.7|9409.7|9410.7|9407.9|8
1645770420000|2022-02-25 06:27:00|9411.1|9408.3|9410.6|9407.8|9411.6|9408.8|9410.6|9407.8|4
1645770430000|2022-02-25 06:27:10|9411.4|9408.6|9413.6|9410.8|9414.6|9411.8|9410.6|9407.6|18
1645770440000|2022-02-25 06:27:20|||||||||1
1645770450000|2022-02-25 06:27:30|9414.6|9411.8|9412.6|9409.8|9414.8|9411.8|9412.6|9409.8|5
1645770460000|2022-02-25 06:27:40|9413|9410.2|9412.6|9409.8|9413|9410.2|9412.6|9409.8|1
1645770480000|2022-02-25 06:28:00|9414.5|9411.7|9418.6|9415.8|9418.7|9415.9|9414.5|9411.7|16
1645770490000|2022-02-25 06:28:10|9419.1|9416.3|9418.6|9415.8|9420.6|9417.8|9418.6|9415.8|13
1645770500000|2022-02-25 06:28:20|9419.6|9415.6|9418.7|9415.9|9420.7|9417.7|9418.7|9415.6|10
1645770510000|2022-02-25 06:28:30|9418.6|9415.8|9419.6|9416.8|9420.1|9417.3|9416.6|9413.6|5
1645770520000|2022-02-25 06:28:40|9420|9417.2|9418.7|9415.9|9420.8|9417.8|9418.7|9415.9|2
1645770530000|2022-02-25 06:28:50|9419.1|9416.3|9418.6|9415.8|9419.6|9416.8|9417.1|9414.3|4
1645770540000|2022-02-25 06:29:00|9418.7|9415.9|9417.5|9414.7|9419.6|9416.8|9417.5|9414.7|1
1645770550000|2022-02-25 06:29:10|9417.6|9414.8|9417.6|9414.8|9417.6|9414.8|9417.6|9414.8|0
1645770560000|2022-02-25 06:29:20|9417.1|9414.3|9420.6|9417.8|9420.6|9417.8|9417.1|9414.3|3
1645770570000|2022-02-25 06:29:30|9420.5|9417.7|9420.5|9417.7|9421.1|9418.3|9420.5|9417.7|1
1645770580000|2022-02-25 06:29:40|9420.6|9417.8|9420.4|9417.6|9424.1|9421.3|9419.6|9416.8|22
1645770590000|2022-02-25 06:29:50|9419.8|9417|9422.6|9418.6|9422.6|9419.6|9419.6|9416.6|9
1645770600000|2022-02-25 06:30:00|9421.8|9417.8|9420.2|9417.4|9422.9|9420.1|9419.7|9416.8|12
1645770610000|2022-02-25 06:30:10|9420.6|9417.8|9419.7|9416.9|9420.6|9417.8|9419.3|9416.5|4
1645770620000|2022-02-25 06:30:20|9419|9416.2|9418.6|9415.8|9419|9416.2|9417.7|9414.7|4
1645770630000|2022-02-25 06:30:30|9418.2|9415.4|9418.1|9415.3|9418.2|9415.4|9418.1|9415.3|1
1645770640000|2022-02-25 06:30:40|9418.6|9415.8|9418.6|9415.8|9419|9416.2|9418.6|9415.8|4
1645770650000|2022-02-25 06:30:50|9419.1|9416.3|9419.1|9416.3|9419.1|9416.3|9419.1|9416.3|1
1645770660000|2022-02-25 06:31:00|9418.3|9415.5|9418.6|9415.8|9419.1|9416.3|9417.6|9414.8|4
1645770670000|2022-02-25 06:31:10|9418.1|9415.3|9418.6|9415.8|9418.6|9415.8|9418.1|9415.3|0
1645770680000|2022-02-25 06:31:20|9418.2|9415.4|9418.6|9415.8|9418.6|9415.8|9418.1|9415.3|3
1645770690000|2022-02-25 06:31:30|9417.8|9415|9429.5|9426.7|9429.5|9426.7|9417.6|9414.8|72
1645770700000|2022-02-25 06:31:40|9427.6|9424.8|9427|9424.2|9429|9426.2|9427|9424.2|25
1645770710000|2022-02-25 06:31:50|9427.4|9424.6|9428.5|9425.7|9430.7|9427.9|9427.4|9424.5|35
1645770720000|2022-02-25 06:32:00|9428|9425.2|9428.5|9425.7|9429.5|9426.2|9427.5|9424.7|7
1645770730000|2022-02-25 06:32:10|9428.4|9425.6|9428.5|9425.7|9428.9|9426.1|9427.4|9424.6|11
1645770740000|2022-02-25 06:32:20|9429|9424.5|9427.5|9424.7|9429.6|9426.2|9427|9424.2|9
1645770750000|2022-02-25 06:32:30|9427.1|9424.3|9426.5|9423.7|9427.1|9424.3|9426.5|9423.7|4
1645770760000|2022-02-25 06:32:40|9426|9423.2|9425.5|9422.7|9426|9423.2|9425.5|9422.7|4
1645770770000|2022-02-25 06:32:50|9424.7|9421.9|9424.5|9421.7|9424.7|9421.9|9422|9419.1|19
1645770780000|2022-02-25 06:33:00|9424.1|9421.3|9425.5|9422.7|9425.5|9422.7|9423.5|9419.7|23
1645770790000|2022-02-25 06:33:10|9424.6|9421.8|9423.5|9420.7|9425.6|9421.8|9423.5|9420.6|6
1645770800000|2022-02-25 06:33:20|9424.1|9421.3|9424.5|9421.7|9425.5|9422.7|9423.5|9420.6|5
1645770810000|2022-02-25 06:33:30|9424.1|9421.3|9422.6|9419.8|9424.1|9421.3|9422.5|9419.6|5
1645770820000|2022-02-25 06:33:40|9422.8|9418.8|9422.6|9419.8|9423.1|9420.3|9421.6|9418.6|9
1645770830000|2022-02-25 06:33:50|9422.4|9419.6|9422.6|9418.6|9422.6|9419.6|9421.1|9418.3|1
1645770840000|2022-02-25 06:34:00|9422.4|9419.6|9421.5|9418.7|9422.9|9419.9|9420.2|9417.4|4
1645770850000|2022-02-25 06:34:10|9422|9419.2|9427.6|9424.8|9427.6|9424.8|9421.1|9417.7|40
1645770860000|2022-02-25 06:34:20|9428.1|9425.3|9427.6|9424.8|9428.8|9425.8|9426.1|9422.8|11
1645770870000|2022-02-25 06:34:30|9428.1|9425.3|9429.5|9426.7|9430|9427.2|9427.6|9424.8|8
1645770880000|2022-02-25 06:34:40|9428.7|9425.9|9429.1|9426.3|9429.9|9427.1|9428.5|9425.6|6
1645770890000|2022-02-25 06:34:50|9429.5|9426.7|9429.5|9426.7|9429.7|9426.7|9427.6|9424.8|4
1645770900000|2022-02-25 06:35:00|9429|9426.2|9428.6|9425.8|9429.6|9426.7|9428.5|9425.6|8
1645770910000|2022-02-25 06:35:10|9428.2|9425.4|9428.1|9425.3|9428.2|9425.4|9427.7|9424.9|1
1645770920000|2022-02-25 06:35:20|9428.8|9426|9430.6|9427.8|9431.1|9428.3|9428.8|9426|15
1645770930000|2022-02-25 06:35:30|9431.1|9428.3|9433.5|9430.7|9433.5|9430.7|9431.1|9428.3|21
1645770940000|2022-02-25 06:35:40|9434.1|9431.3|9429.5|9426.7|9434.1|9431.3|9429.5|9426.7|20
1645770950000|2022-02-25 06:35:50|9428.6|9425.8|9426.6|9423.8|9428.6|9425.8|9426.5|9423.7|17
1645770960000|2022-02-25 06:36:00|9426.1|9423.3|9427.5|9424.7|9428|9425.2|9425.5|9422.7|5
1645770970000|2022-02-25 06:36:10|9426.6|9423.8|9426.5|9423.7|9427.8|9425|9425.1|9422.3|8
1645770980000|2022-02-25 06:36:20|9425.7|9422.9|9426.7|9422.7|9426.7|9423.8|9425.6|9422.7|1
1645770990000|2022-02-25 06:36:30|9426.5|9423.7|9427.6|9424.8|9428|9425.2|9425.7|9422.7|1
1645771000000|2022-02-25 06:36:40|9426.7|9423.9|9426.6|9423.8|9426.7|9423.9|9426.1|9423.3|5
1645771010000|2022-02-25 06:36:50|9426.1|9423.3|9422.6|9419.8|9426.1|9423.3|9422.6|9419.8|6
1645771020000|2022-02-25 06:37:00|9422.8|9420|9422.7|9419.9|9424.1|9421.3|9422.6|9419.8|4
1645771030000|2022-02-25 06:37:10|9422.3|9419.5|9424.3|9421.5|9424.8|9421.9|9421.7|9418.9|14
1645771040000|2022-02-25 06:37:20|9423.3|9420.5|9423.8|9421|9425.8|9422.9|9423.3|9420.5|8
1645771050000|2022-02-25 06:37:30|9423.7|9420.9|9423.7|9420.9|9424.7|9420.9|9422.8|9419.8|0
1645771060000|2022-02-25 06:37:40|9424.6|9421.8|9424.6|9421.8|9424.6|9421.8|9424.6|9421.8|0
1645771070000|2022-02-25 06:37:50|9424.8|9420.8|9424.8|9420.8|9424.8|9420.8|9424.8|9420.8|1
1645771080000|2022-02-25 06:38:00|9424.6|9421.8|9426.5|9423.7|9426.5|9423.7|9424.6|9420.8|3
1645771090000|2022-02-25 06:38:10|9425.7|9422.9|9425.6|9422.8|9426.6|9423.2|9424.7|9421.9|4
1645771100000|2022-02-25 06:38:20|9425.7|9422.9|9425.6|9422.8|9426.6|9423.8|9425.6|9422.8|1
1645771110000|2022-02-25 06:38:30|9425.5|9422.7|9423.6|9420.8|9425.5|9422.7|9422.6|9419.7|4
1645771120000|2022-02-25 06:38:40|9424.8|9421.8|9424.7|9421.9|9424.8|9421.9|9424.6|9421.8|1
1645771130000|2022-02-25 06:38:50|9424.8|9422|9423.6|9420.8|9425.8|9422.9|9422.6|9419.8|6
1645771140000|2022-02-25 06:39:00|9423.8|9419.8|9422.9|9420.1|9424.7|9421.7|9422.6|9419.8|5
1645771150000|2022-02-25 06:39:10|9422.6|9419.8|9423.7|9419.7|9423.8|9420.8|9422.6|9419.7|2
1645771160000|2022-02-25 06:39:20|9422.6|9419.8|9424.6|9421.8|9424.6|9421.8|9422.6|9419.8|6
1645771170000|2022-02-25 06:39:30|9424.7|9421.9|9423.6|9420.8|9424.7|9421.9|9422.6|9419.8|1
1645771180000|2022-02-25 06:39:40|9424.7|9421.9|9425.7|9422.9|9425.7|9422.9|9423.8|9421|6
1645771190000|2022-02-25 06:39:50|9425.3|9422.5|9424.8|9422|9425.7|9422.9|9423.8|9421|7
1645771200000|2022-02-25 06:40:00|9423.8|9421|9422.8|9420|9424.8|9422|9422.7|9419.8|3
1645771210000|2022-02-25 06:40:10|9422.7|9419.9|9412.8|9410|9423.8|9421|9411|9408|75
1645771220000|2022-02-25 06:40:20|9414|9411.2|9409.9|9407.1|9415|9412.1|9409.4|9406.6|48
1645771230000|2022-02-25 06:40:30|9409.8|9407|9410.4|9406.4|9412.4|9409.6|9408|9405.2|61
1645771240000|2022-02-25 06:40:40|9410.1|9407.3|9410.1|9407.3|9411.1|9408.2|9410.1|9406.4|4
1645771250000|2022-02-25 06:40:50|9411.4|9408.6|9410.9|9408.1|9412|9409|9410.9|9407.9|5
1645771260000|2022-02-25 06:41:00|9410.5|9407.7|9416.8|9414|9416.8|9414|9410.5|9407.7|8
1645771270000|2022-02-25 06:41:10|9417.7|9413.7|9413.9|9411.1|9417.8|9415|9410.9|9407.9|19
1645771280000|2022-02-25 06:41:20|9413.5|9410.7|9413.2|9409.2|9414.2|9411.2|9412|9408.1|2
1645771290000|2022-02-25 06:41:30|9411.9|9409.1|9413|9410.2|9414.1|9411.2|9410.9|9408|8
1645771300000|2022-02-25 06:41:40|9414|9410|9412|9409.2|9414.9|9412.1|9410.5|9407.1|14
1645771310000|2022-02-25 06:41:50|9412.1|9409.3|9412.1|9408.1|9415.1|9411.2|9411|9408|6
1645771320000|2022-02-25 06:42:00|9411.1|9408.3|9413.3|9410.5|9417.6|9412.2|9411.1|9407.6|5
1645771330000|2022-02-25 06:42:10|9413.1|9410.3|9411.1|9408.3|9414.1|9410.7|9410.1|9407.3|8
1645771340000|2022-02-25 06:42:20|9412|9409.2|9413.5|9410.7|9415.3|9412.5|9409.8|9406.9|49
1645771350000|2022-02-25 06:42:30|9413.9|9411.1|9412|9409.2|9415.4|9412.6|9411|9408.1|11
1645771360000|2022-02-25 06:42:40|9412.1|9409.3|9414.9|9412.1|9416|9413.1|9411.9|9409.1|19
1645771370000|2022-02-25 06:42:50|9415.1|9411.1|9416.2|9412.2|9416.2|9413.2|9414|9410|10
1645771380000|2022-02-25 06:43:00|9416.1|9412.1|9416|9413.2|9416.2|9413.2|9412.9|9410.1|13
1645771390000|2022-02-25 06:43:10|9416.2|9412.2|9416|9413.2|9416.2|9413.2|9414.6|9411.8|4
1645771400000|2022-02-25 06:43:20|9416.1|9412.1|9416.1|9412.1|9416.2|9413.2|9415|9412|1
1645771410000|2022-02-25 06:43:30|9415.9|9413.1|9417|9414.2|9418.2|9415.2|9414.1|9411.1|14
1645771420000|2022-02-25 06:43:40|9418|9414|9418|9415.2|9419.1|9416.2|9417.8|9414|6
1645771430000|2022-02-25 06:43:50|9419|9415|9419|9416.2|9420.2|9417.2|9418|9414.6|2
1645771440000|2022-02-25 06:44:00|9418.9|9416.1|9419|9416.2|9420|9417.2|9418.1|9415.1|3
1645771450000|2022-02-25 06:44:10|9419.2|9415.2|9424|9421.2|9424.1|9421.2|9418.3|9415.2|10
1645771460000|2022-02-25 06:44:20|9424.1|9420.1|9418|9415.2|9424.5|9421.7|9417.5|9414.7|12
1645771470000|2022-02-25 06:44:30|9418.9|9416.1|9417|9414.2|9419|9416.2|9415.6|9412.8|6
1645771480000|2022-02-25 06:44:40|9418|9414|9417.5|9414.7|9419.2|9416|9416.5|9413.7|4
1645771490000|2022-02-25 06:44:50|9417|9414.2|9416.3|9413.5|9418|9414.6|9415.9|9413.1|5
1645771500000|2022-02-25 06:45:00|9416.5|9413.7|9416.1|9412.1|9417.2|9414.2|9414.5|9411.7|13
1645771510000|2022-02-25 06:45:10|9415|9412.2|9413.6|9410.8|9416.2|9413.2|9413.6|9410.8|4
1645771520000|2022-02-25 06:45:20|9414.1|9411.3|9416|9412|9416.2|9413.2|9414.1|9411.3|2
1645771530000|2022-02-25 06:45:30|9415.9|9411.9|9416|9413.2|9416.2|9413.2|9414|9411|3
1645771540000|2022-02-25 06:45:40|9416.1|9412.1|9414.9|9412.1|9416.1|9413.2|9414.9|9412|6
1645771550000|2022-02-25 06:45:50|9415.3|9412.5|9414|9411.2|9416.5|9413.7|9413|9410.2|7
1645771560000|2022-02-25 06:46:00|9415.4|9412.6|9416|9413.2|9416.1|9413.2|9414.5|9411.1|4
1645771570000|2022-02-25 06:46:10|9417|9414.2|9416.1|9413.3|9417.2|9414.2|9416|9413|6
1645771580000|2022-02-25 06:46:20|9416|9413.2|9416|9413.2|9416.5|9413.7|9415.8|9413|1
1645771590000|2022-02-25 06:46:30|9416.9|9414.1|9416|9413.2|9417.4|9414.6|9415|9412|3
1645771600000|2022-02-25 06:46:40|9416.2|9413.4|9416|9413.2|9417.4|9414.6|9416|9413.2|2
1645771610000|2022-02-25 06:46:50|9415.6|9412.8|9416|9413.2|9416.5|9413.7|9414.9|9412.1|1
1645771620000|2022-02-25 06:47:00|9416.4|9413.6|9417|9414.2|9417|9414.2|9416|9413.2|2
1645771640000|2022-02-25 06:47:20|9416.6|9413.8|9417|9414.2|9417|9414.2|9416.6|9413.8|0
1645771650000|2022-02-25 06:47:30|9416.5|9413.7|9416|9413.2|9416.5|9413.7|9415.5|9412.7|1
1645771660000|2022-02-25 06:47:40|9416.2|9413.4|9416|9413.2|9417.4|9414.6|9416|9413.2|1
1645771670000|2022-02-25 06:47:50|9416.8|9414|9417|9414.2|9417|9414.2|9416.8|9414|0
1645771680000|2022-02-25 06:48:00|9410.9|9408.1|9405.9|9403.1|9410.9|9408.1|9403.9|9401|44
1645771690000|2022-02-25 06:48:10|9405.5|9402.7|9405.9|9403.1|9407|9404.2|9405|9402.2|15
1645771700000|2022-02-25 06:48:20|9405.8|9403|9405.1|9401.1|9408.1|9405.1|9405|9401.1|10
1645771710000|2022-02-25 06:48:30|9405|9402.2|9399.9|9397.1|9408.4|9405.6|9399.5|9396.7|31
1645771720000|2022-02-25 06:48:40|9400.8|9398|9395|9391|9402|9399.1|9391.9|9389.1|56
1645771730000|2022-02-25 06:48:50|9394|9391.2|9398.1|9395.3|9399.1|9396.3|9392|9389.2|24
1645771740000|2022-02-25 06:49:00|9397.1|9394.3|9401|9398.2|9402.4|9399.4|9397.1|9394.1|17
1645771750000|2022-02-25 06:49:10|9401.1|9398.3|9404.1|9401.3|9404.1|9401.3|9400.1|9397.3|9
1645771760000|2022-02-25 06:49:20|9405.1|9401.1|9404.1|9401.3|9406.1|9402.3|9403.1|9400.1|2
1645771770000|2022-02-25 06:49:30|9406.1|9402.1|9405.1|9402.3|9406.2|9402.3|9405.1|9402.1|3
1645771780000|2022-02-25 06:49:40|9405|9402.2|9405.1|9402.3|9406.1|9403.3|9404.6|9401.8|5
1645771790000|2022-02-25 06:49:50|9405.2|9401.2|9408.6|9405.8|9410.2|9406.3|9404.1|9401.2|16
1645771800000|2022-02-25 06:50:00|9408.1|9405.3|9407.1|9404.3|9410.2|9407.3|9407.1|9404.2|7
1645771810000|2022-02-25 06:50:10|9408.2|9404.2|9407.1|9404.3|9410.2|9407.3|9404|9401.2|67
1645771820000|2022-02-25 06:50:20|9407.2|9403.2|9405.1|9401.1|9407.2|9403.3|9404.1|9400.2|1
1645771830000|2022-02-25 06:50:30|9404.1|9401.3|9404.2|9400.2|9404.7|9401.3|9404|9400.2|1
1645771840000|2022-02-25 06:50:40|9404.3|9400.3|9405.1|9402.3|9405.2|9402.3|9404.1|9400.3|0
1645771850000|2022-02-25 06:50:50|9405.6|9402.8|9406.1|9403.3|9406.1|9403.3|9404.7|9401.9|6
1645771860000|2022-02-25 06:51:00|9406.3|9402.3|9406.1|9403.3|9406.6|9403.8|9404.6|9401.8|9
1645771870000|2022-02-25 06:51:10|9405.1|9402.3|9406.2|9403.4|9407.1|9404.3|9405.1|9402.3|7
1645771880000|2022-02-25 06:51:20|9407.2|9403.2|9405.2|9402.4|9407.2|9403.4|9405.2|9402.4|2
1645771890000|2022-02-25 06:51:30|9405.6|9402.8|9405.2|9402.4|9405.7|9402.9|9405.2|9402.4|0
1645771900000|2022-02-25 06:51:40|9404.7|9401.9|9403.7|9400.9|9405.2|9402.4|9403.7|9400.9|5
1645771910000|2022-02-25 06:51:50|9404.1|9401.3|9402.3|9399.5|9404.7|9401.9|9402.3|9399.5|8
1645771920000|2022-02-25 06:52:00|9402.7|9399.9|9406.3|9402.3|9406.3|9402.9|9402.7|9399.9|4
1645771930000|2022-02-25 06:52:10|9406.1|9403.3|9403.2|9400.4|9407.7|9404.9|9403.2|9400.3|8
1645771940000|2022-02-25 06:52:20|9402.5|9399.7|9397.3|9394.5|9403.3|9400.5|9397.3|9394.4|25
1645771950000|2022-02-25 06:52:30|9398.4|9394.4|9397.4|9393.4|9400.3|9397.5|9395.5|9392.4|24
1645771960000|2022-02-25 06:52:40|9396.3|9393.5|9396.3|9393.5|9397.3|9394.5|9395.3|9392.4|8
1645771970000|2022-02-25 06:52:50|9396.8|9394|9397.3|9394.5|9397.8|9395|9396.3|9393.5|3
1645771980000|2022-02-25 06:53:00|9398.3|9394.3|9397.4|9394.6|9398.8|9396|9393.8|9391|18
1645771990000|2022-02-25 06:53:10|9397.8|9395|9398.3|9395.5|9398.4|9395.6|9397.8|9395|0
1645772000000|2022-02-25 06:53:20|9403.1|9399.1|9404.4|9401.6|9408.4|9405.6|9403.1|9399.1|16
1645772010000|2022-02-25 06:53:30|9405.2|9402.4|9405.3|9402.5|9409.3|9406.5|9405.2|9402.4|15
1645772020000|2022-02-25 06:53:40|9407.2|9403.2|9407.4|9404.6|9408.8|9406|9406.3|9403.2|7
1645772030000|2022-02-25 06:53:50|9406.7|9403.9|9411.2|9408.4|9411.6|9408.8|9406.3|9403.5|40
1645772040000|2022-02-25 06:54:00|9412.3|9408.3|9410.2|9407.4|9412.3|9409.4|9410.2|9407.2|3
1645772050000|2022-02-25 06:54:10|9411.3|9407.3|9408.2|9404.2|9412.4|9409.4|9407.1|9404.2|13
1645772060000|2022-02-25 06:54:20|9408|9405.2|9409.2|9406.4|9409.3|9406.4|9407.2|9404.3|1
1645772070000|2022-02-25 06:54:30|9410|9407.2|9411.7|9408.9|9411.7|9408.9|9410|9407.2|9
1645772080000|2022-02-25 06:54:40|9410.7|9407.9|9410.1|9407.3|9411.4|9408.6|9410.1|9407.1|6
1645772090000|2022-02-25 06:54:50|9410.2|9407.4|9411.2|9408.4|9411.2|9408.4|9410.2|9407.2|4
1645772100000|2022-02-25 06:55:00|9411.1|9408.3|9415.3|9411.3|9416.7|9413.9|9410.2|9407.4|22
1645772110000|2022-02-25 06:55:10|9415.1|9412.3|9415.9|9413.1|9416.7|9413.9|9415.1|9412.3|8
1645772120000|2022-02-25 06:55:20|9415.7|9412.9|9414.3|9410.3|9416.6|9413.8|9413.2|9410.2|16
1645772130000|2022-02-25 06:55:30|9414.2|9411.4|9414.2|9411.4|9415.2|9412.4|9414.2|9411.2|0
1645772140000|2022-02-25 06:55:40|9415.2|9411.2|9414.7|9411.9|9415.7|9412.9|9414.1|9411.2|7
1645772150000|2022-02-25 06:55:50|9414.8|9412|9416.2|9412.2|9416.3|9413.4|9414.8|9411.8|4
1645772160000|2022-02-25 06:56:00|9416.4|9412.4|9416.2|9413.4|9417.4|9414.4|9415.2|9412|4
1645772170000|2022-02-25 06:56:10|9415.6|9412.8|9415.8|9413|9418.2|9414.4|9415.4|9412.5|2
1645772180000|2022-02-25 06:56:20|9416.2|9413.4|9414.2|9411.4|9416.3|9413.5|9413.1|9410.2|7
1645772190000|2022-02-25 06:56:30|9413.4|9410.6|9412.7|9409.9|9413.4|9410.6|9412.7|9409.9|0
1645772200000|2022-02-25 06:56:40|9414.3|9410.3|9414.4|9410.4|9414.4|9410.4|9414.2|9410.2|1
1645772210000|2022-02-25 06:56:50|9414.6|9411.8|9414.2|9411.4|9417.8|9412.9|9413.1|9407.8|15
1645772220000|2022-02-25 06:57:00|9414.6|9411.8|9418.1|9415.3|9418.1|9415.3|9413.2|9410.2|30
1645772230000|2022-02-25 06:57:10|9418.3|9414.3|9418|9415.2|9418.5|9415.7|9417.1|9413.3|2
1645772240000|2022-02-25 06:57:20|9418.1|9415.3|9418.2|9414.2|9418.3|9415.3|9417.1|9414.2|5
1645772250000|2022-02-25 06:57:30|9417.1|9414.3|9418.1|9415.3|9419.2|9416.3|9415.1|9412.1|3
1645772260000|2022-02-25 06:57:40|9417.7|9414.9|9418.1|9415.3|9419.1|9415.3|9416.1|9413.2|29
1645772270000|2022-02-25 06:57:50|9418.8|9416|9417.1|9414.3|9419|9416.2|9415.1|9412.3|15
1645772280000|2022-02-25 06:58:00|9417|9414.2|9416.1|9413.3|9417.1|9414.3|9414|9410.1|23
1645772290000|2022-02-25 06:58:10|9416.5|9413.7|9416.1|9413.3|9416.5|9413.7|9416|9413.2|3
1645772300000|2022-02-25 06:58:20|9416.6|9413.8|9417.2|9413.2|9417.2|9414.3|9416.1|9413.2|10
1645772310000|2022-02-25 06:58:30|9417.1|9414.3|9416.1|9413.3|9417.3|9414.3|9416.1|9413.2|1
1645772320000|2022-02-25 06:58:40|9417.2|9413.2|9418.1|9415.3|9419.3|9415.3|9417.1|9413.2|4
1645772330000|2022-02-25 06:58:50|9417.6|9414.8|9418.1|9415.3|9419.2|9416.3|9417.6|9414.8|3
1645772340000|2022-02-25 06:59:00|9418|9415.2|9419.1|9416.3|9419.1|9416.3|9418|9415.2|1
1645772350000|2022-02-25 06:59:10|9419.6|9416.8|9421.1|9418.3|9422.2|9419.3|9419.6|9416.8|19
1645772360000|2022-02-25 06:59:20|9422|9419.2|9422.2|9419.4|9423.2|9420.3|9421.1|9418.1|4
1645772370000|2022-02-25 06:59:30|9422.1|9419.3|9426|9423.2|9427.1|9424|9421.1|9418.3|18
1645772380000|2022-02-25 06:59:40|9426.3|9423.5|9423.1|9420.3|9426.3|9423.5|9422|9419.2|34
1645772390000|2022-02-25 06:59:50|9422.2|9419.4|9423.1|9420.3|9423.1|9420.3|9420.6|9417.8|10
1645772400000|2022-02-25 07:00:00|9422.1|9419.3|9422.1|9419.3|9423.2|9420.1|9420.1|9417|11
1645772410000|2022-02-25 07:00:10|9421.5|9417.5|9422.2|9418.2|9424.1|9421.3|9420.1|9417|24
1645772420000|2022-02-25 07:00:20|9422.1|9419.3|9421.1|9418.3|9422.3|9419.5|9419.9|9417.1|5
1645772430000|2022-02-25 07:00:30|9420.7|9417.9|9418.9|9416.1|9420.7|9417.9|9418.9|9414.9|6
1645772440000|2022-02-25 07:00:40|9419|9415|9417.9|9415.1|9420.2|9417.1|9417.9|9414.9|6
1645772450000|2022-02-25 07:00:50|9415.1|9412.3|9413.9|9411.1|9415.1|9412.3|9412.9|9410.1|13
1645772460000|2022-02-25 07:01:00|9413.2|9410.4|9413.9|9411.1|9414.3|9411.5|9411.2|9408.4|26
1645772470000|2022-02-25 07:01:10|9412.9|9410.1|9413.9|9411.1|9417.8|9415|9412.1|9409.3|31
1645772480000|2022-02-25 07:01:20|9414.4|9411.6|9412.1|9409.3|9414.4|9411.6|9411.6|9408.8|13
1645772490000|2022-02-25 07:01:30|9410.4|9407.6|9412.9|9408.9|9414.4|9411.6|9408.9|9405.9|39
1645772500000|2022-02-25 07:01:40|9411.9|9409.1|9410.9|9408.1|9412|9409.1|9409.9|9406.9|15
1645772510000|2022-02-25 07:01:50|9410.6|9407.8|9412.4|9409.6|9415.3|9412.5|9410.1|9407|15
1645772520000|2022-02-25 07:02:00|9412.9|9410.1|9414.9|9412.1|9416.3|9413.5|9412.9|9410.1|10
1645772530000|2022-02-25 07:02:10|9415.4|9412.6|9417.1|9414.3|9419|9416.1|9414.1|9411.2|31
1645772540000|2022-02-25 07:02:20|9416.1|9413.3|9413.1|9410.3|9416.6|9413.8|9413.1|9410|31
1645772550000|2022-02-25 07:02:30|9414|9410|9417.7|9414.9|9417.7|9414.9|9413.8|9410|15
1645772560000|2022-02-25 07:02:40|9418.9|9416.1|9417.9|9415.1|9418.9|9416.1|9417.4|9414.6|7
1645772570000|2022-02-25 07:02:50|9417.4|9414.6|9417.9|9415.1|9417.9|9415.1|9417.4|9414.6|4
1645772580000|2022-02-25 07:03:00|9417.6|9414.8|9415.9|9413.1|9417.6|9414.8|9415.1|9411.9|12
1645772590000|2022-02-25 07:03:10|9416.1|9413.3|9412.9|9410.1|9416.4|9413.6|9412.9|9410.1|10
1645772600000|2022-02-25 07:03:20|9413.3|9410.5|9410.1|9407.3|9413.4|9410.6|9410.1|9407.2|12
1645772610000|2022-02-25 07:03:30|9409.6|9406.8|9411.2|9407.2|9411.2|9408.3|9408.7|9405.9|15
1645772620000|2022-02-25 07:03:40|9410.2|9407.4|9410.9|9408.1|9413.6|9410.8|9408.1|9405.3|32
1645772630000|2022-02-25 07:03:50|9410.1|9407.3|9402.2|9399.4|9410.6|9407.8|9400.3|9397.5|36
1645772640000|2022-02-25 07:04:00|9401.7|9398.9|9398.3|9395.5|9402.4|9399.5|9398.3|9395.4|34
1645772650000|2022-02-25 07:04:10|9397.9|9395.1|9400.9|9398.1|9401.5|9398.5|9397.1|9394.3|40
1645772660000|2022-02-25 07:04:20|9400.8|9398|9399.8|9397|9401.9|9398.5|9398.3|9395.5|17
1645772670000|2022-02-25 07:04:30|9400.3|9397.5|9398.3|9395.5|9401.3|9398.5|9394.8|9392|29
1645772680000|2022-02-25 07:04:40|9399.3|9396.5|9399.3|9396.5|9399.8|9397|9398.3|9395.4|9
1645772690000|2022-02-25 07:04:50|9400|9397.2|9399.3|9396.5|9401.3|9398.5|9398.3|9395.5|19
1645772700000|2022-02-25 07:05:00|9399.8|9397|9402.3|9399.5|9403.8|9401|9399.3|9396.5|34
1645772710000|2022-02-25 07:05:10|9401.9|9399.1|9402.3|9399.5|9402.8|9400|9400.9|9398.1|4
1645772720000|2022-02-25 07:05:20|9402.5|9398.5|9399.3|9396.5|9402.5|9399.1|9399.3|9396.5|8
1645772730000|2022-02-25 07:05:30|9398.8|9396|9398.3|9395.5|9399.8|9397|9397.8|9395|11
1645772740000|2022-02-25 07:05:40|9397|9394.2|9396.3|9393.5|9398.3|9395.5|9395.8|9392.5|19
1645772750000|2022-02-25 07:05:50|9395.5|9392.7|9396.2|9393.4|9396.4|9393.6|9395.3|9392.5|6
1645772760000|2022-02-25 07:06:00|9396.3|9393.5|9397.8|9395|9399.5|9396.5|9394.2|9391.4|34
1645772770000|2022-02-25 07:06:10|9398.3|9395.5|9398.2|9395.4|9398.3|9395.5|9396.3|9393.5|8
1645772780000|2022-02-25 07:06:20|9398.3|9395.5|9397.3|9394.5|9399.3|9396.5|9395|9392.2|37
1645772790000|2022-02-25 07:06:30|9397.7|9394.9|9400.3|9397.5|9403.8|9401|9397.3|9394.5|58
1645772800000|2022-02-25 07:06:40|9399.9|9397.1|9398.4|9395.6|9401.3|9398.5|9396.3|9393.4|8
1645772810000|2022-02-25 07:06:50|9398.3|9395.5|9398.5|9394.5|9401.4|9397.5|9398.3|9394.5|15
1645772820000|2022-02-25 07:07:00|9397.9|9395.1|9398.3|9395.5|9398.3|9395.5|9395.8|9393|14
1645772830000|2022-02-25 07:07:10|9397.7|9393.7|9397.3|9394.5|9397.7|9394.9|9395.3|9392.4|30
1645772840000|2022-02-25 07:07:20|9396.8|9394|9401.3|9398.5|9402.3|9399.5|9395.3|9392.5|23
1645772850000|2022-02-25 07:07:30|9402|9399.2|9402.3|9399.5|9407.7|9404.9|9401.8|9399|26
1645772860000|2022-02-25 07:07:40|9401.8|9399|9401.4|9397.4|9402.3|9399.5|9399.8|9397|8
1645772870000|2022-02-25 07:07:50|9401.2|9398.4|9402.3|9399.5|9405.3|9402.5|9400.8|9398|35
1645772880000|2022-02-25 07:08:00|9402.8|9400|9403.5|9400.7|9406.3|9403.5|9402.3|9399.5|18
1645772890000|2022-02-25 07:08:10|9403.3|9400.5|9403.3|9400.5|9404.5|9400.5|9403.3|9400.4|3
1645772900000|2022-02-25 07:08:20|9402.3|9399.5|9399.3|9396.5|9402.3|9399.5|9397.8|9394.4|17
1645772910000|2022-02-25 07:08:30|9400.8|9398|9401.1|9398.3|9403.3|9400.5|9400.6|9397.8|13
1645772920000|2022-02-25 07:08:40|9400.8|9398|9404.3|9401.5|9404.6|9401.8|9400.3|9397.5|7
1645772930000|2022-02-25 07:08:50|9404.6|9401.8|9409.3|9406.5|9411.3|9408.5|9404.3|9401.5|30
1645772940000|2022-02-25 07:09:00|9409.6|9406.8|9408.8|9406|9411.3|9408.5|9408.1|9405.3|18
1645772950000|2022-02-25 07:09:10|9410.1|9406.1|9411.1|9408.3|9412.3|9409.5|9410.1|9406.1|6
1645772960000|2022-02-25 07:09:20|9411.3|9408.5|9418.1|9415.3|9418.1|9415.3|9411.3|9408.5|21
1645772970000|2022-02-25 07:09:30|9419.5|9416.7|9416.1|9413.3|9419.5|9416.7|9415|9412.1|15
1645772980000|2022-02-25 07:09:40|9417.4|9413.4|9417.1|9414.3|9417.4|9414.3|9415.1|9412.1|18
1645772990000|2022-02-25 07:09:50|9416.3|9413.5|9417.1|9414.3|9417.6|9414.8|9416.1|9413.3|3
1645773000000|2022-02-25 07:10:00|9417.6|9414.8|9416.1|9413.3|9419.1|9416.1|9412.3|9409.5|19
1645773010000|2022-02-25 07:10:10|9417.9|9413.9|9417.3|9414.5|9418.4|9415.3|9416.8|9413.9|1
1645773020000|2022-02-25 07:10:20|9418.1|9415.3|9418.4|9414.4|9418.4|9415.3|9417.3|9414.4|3
1645773030000|2022-02-25 07:10:30|9418.1|9415.3|9418.3|9415.5|9418.4|9415.6|9417.3|9414.5|4
1645773040000|2022-02-25 07:10:40|9418.6|9415.8|9419.1|9416.3|9420.6|9417.8|9418.6|9415.8|31
1645773050000|2022-02-25 07:10:50|9419.6|9416.8|9419.1|9416.3|9420.1|9417.3|9419.1|9416.3|10
1645773060000|2022-02-25 07:11:00|9418.6|9415.8|9417.1|9414.3|9420.1|9417.2|9417.1|9414.3|7
1645773070000|2022-02-25 07:11:10|9418.1|9414.1|9417.6|9414.8|9418.2|9415.3|9416.8|9414|13
1645773080000|2022-02-25 07:11:20|9418.6|9415.8|9420.1|9417.3|9420.6|9417.8|9417.6|9414.8|6
1645773090000|2022-02-25 07:11:30|9421.5|9418.7|9418.3|9415.5|9424|9421.2|9418.3|9415.5|48
1645773100000|2022-02-25 07:11:40|9419.2|9415.2|9419.3|9416.5|9419.3|9416.5|9418.3|9415.2|4
1645773110000|2022-02-25 07:11:50|9419.4|9416.6|9422.3|9419.5|9423.3|9420.5|9419.3|9415.4|8
1645773120000|2022-02-25 07:12:00|9423.1|9420.3|9422.3|9419.5|9425.3|9422.5|9422.3|9419.5|11
1645773130000|2022-02-25 07:12:10|9423.4|9419.4|9422.3|9419.5|9423.5|9419.6|9422.3|9419.2|8
1645773140000|2022-02-25 07:12:20|9423|9420.2|9425.1|9422.3|9428.3|9425.3|9422.1|9419.3|33
1645773150000|2022-02-25 07:12:30|9425.2|9422.4|9425.2|9422.4|9426.8|9424|9422.1|9419.3|8
1645773160000|2022-02-25 07:12:40|9423.3|9420.5|9428.2|9425.4|9428.7|9425.9|9422.7|9419.9|20
1645773170000|2022-02-25 07:12:50|9427.2|9424.4|9426.1|9423.3|9427.2|9424.4|9426.1|9422.3|10
1645773180000|2022-02-25 07:13:00|9426.5|9423.7|9427.6|9424.8|9430.2|9427.4|9424.6|9421.8|30
1645773190000|2022-02-25 07:13:10|9427.7|9424.9|9429.6|9426.8|9430.2|9427.4|9427.6|9424.8|12
1645773200000|2022-02-25 07:13:20|9429.7|9426.9|9429.1|9426.3|9430.2|9427.3|9428.6|9425.8|9
1645773210000|2022-02-25 07:13:30|9428.6|9425.8|9427.6|9424.8|9428.6|9425.8|9424.6|9421.8|29
1645773220000|2022-02-25 07:13:40|9429.2|9426.4|9427.7|9424.9|9429.5|9426.4|9426.7|9423.9|7
1645773230000|2022-02-25 07:13:50|9427.4|9424.6|9423.2|9420.4|9427.4|9424.6|9421.7|9418.9|24
1645773240000|2022-02-25 07:14:00|9422.5|9419.7|9422.7|9419.9|9422.7|9419.9|9420.2|9417.4|10
1645773250000|2022-02-25 07:14:10|9424.1|9420.1|9423.7|9420.9|9429.3|9425.4|9422.2|9419.4|19
1645773260000|2022-02-25 07:14:20|9424.1|9421.3|9421.2|9418.4|9426.3|9422.9|9421.2|9418.4|17
1645773270000|2022-02-25 07:14:30|9420.2|9417.4|9420.1|9417.3|9421.2|9418.4|9419.6|9416.8|4
1645773280000|2022-02-25 07:14:40|9419.7|9416.9|9421.1|9418.3|9421.6|9418.8|9418.2|9415.3|13
1645773290000|2022-02-25 07:14:50|9420.4|9417.6|9417.7|9414.9|9420.4|9417.6|9417.7|9414.9|8
1645773300000|2022-02-25 07:15:00|9418.2|9415.4|9425.1|9422.3|9426.4|9423.6|9418.2|9415.3|23
1645773310000|2022-02-25 07:15:10|9425.2|9422.4|9425.2|9422.4|9425.2|9422.4|9425.2|9422.4|2
1645773320000|2022-02-25 07:15:20|9427|9423|9425.1|9422.3|9427.2|9424.3|9425.1|9421.2|12
1645773330000|2022-02-25 07:15:30|9425.4|9422.6|9427.1|9424.3|9427.6|9424.8|9425.1|9422.3|14
1645773340000|2022-02-25 07:15:40|9427.5|9424.7|9429.1|9426.3|9429.4|9426.6|9426|9423.2|29
1645773350000|2022-02-25 07:15:50|9429|9426.2|9430.1|9427.3|9431|9428.2|9428.6|9425.8|3
1645773360000|2022-02-25 07:16:00|9431.1|9427.1|9425.1|9422.3|9431.1|9427.8|9425.1|9422.2|23
1645773370000|2022-02-25 07:16:10|9424.2|9421.4|9427.6|9424.8|9428.6|9425.8|9424.2|9421.4|10
1645773380000|2022-02-25 07:16:20|9428.1|9425.3|9426.1|9423.3|9430.6|9427.8|9426.1|9423.3|19
1645773390000|2022-02-25 07:16:30|9426.6|9423.8|9423.1|9420.3|9427|9424.2|9423.1|9420.3|9
1645773400000|2022-02-25 07:16:40|9423.5|9420.7|9422.8|9420|9425.1|9422.3|9420.5|9417.7|23
1645773410000|2022-02-25 07:16:50|9422.7|9419.9|9420.3|9417.5|9422.7|9419.9|9419.3|9416.5|12
1645773420000|2022-02-25 07:17:00|9420.8|9418|9421.8|9419|9424.3|9421.5|9420.3|9417.3|13
1645773430000|2022-02-25 07:17:10|9423|9420.2|9422.2|9419.4|9424.3|9421.4|9421.3|9418.3|14
1645773440000|2022-02-25 07:17:20|9421.8|9419|9422.2|9419.4|9424.2|9421.4|9421.3|9418.5|4
1645773450000|2022-02-25 07:17:30|9421.7|9418.9|9421.3|9418.5|9421.7|9418.9|9421.2|9418.4|2
1645773470000|2022-02-25 07:17:50|9422.2|9419.4|9423.7|9420.9|9424.8|9422|9421.3|9418.5|11
1645773480000|2022-02-25 07:18:00|9423.2|9420.4|9433|9430.2|9433|9430.2|9423.2|9420.2|37
1645773490000|2022-02-25 07:18:10|9432.6|9429.8|9433.1|9429.1|9433.1|9430.2|9430|9427.1|28
1645773500000|2022-02-25 07:18:20|9432.1|9429.3|9431.5|9428.7|9432.1|9429.3|9430|9427.2|14
1645773510000|2022-02-25 07:18:30|9431.7|9428.9|9434|9431.2|9435.5|9432.7|9431.7|9428.9|30
1645773520000|2022-02-25 07:18:40|9433.5|9430.7|9433.5|9430.7|9434.3|9431.5|9433|9430.2|10
1645773530000|2022-02-25 07:18:50|9433|9430.2|9433|9430.2|9433.1|9430.3|9433|9430.2|4
1645773540000|2022-02-25 07:19:00|9434.4|9431.6|9433.9|9431.1|9434.5|9431.7|9432.5|9429.7|14
1645773550000|2022-02-25 07:19:10|9434|9431.2|9432.1|9429.3|9436|9433.2|9431.5|9428.7|43
1645773560000|2022-02-25 07:19:20|9432|9429.2|9433.9|9431.1|9435.5|9432.7|9432|9429.2|15
1645773570000|2022-02-25 07:19:30|9434|9431.2|9433.9|9431.1|9435.5|9432.7|9433|9430.2|11
1645773580000|2022-02-25 07:19:40|9433.5|9430.7|9433.9|9431.1|9433.9|9431.1|9432.5|9429.7|5
1645773590000|2022-02-25 07:19:50|9432.3|9429.5|9430|9427.2|9432.3|9429.5|9429.9|9427.1|33
1645773600000|2022-02-25 07:20:00|9431.5|9428.7|9432|9429.2|9432.5|9429.7|9431.5|9428.7|7
1645773610000|2022-02-25 07:20:10|9432.5|9429.7|9431|9428.2|9432.5|9429.7|9429.1|9426.3|23
1645773620000|2022-02-25 07:20:20|9430.5|9427.7|9429.5|9426.7|9430.5|9427.7|9429|9426.2|5
1645773630000|2022-02-25 07:20:30|9430.5|9427.7|9430.5|9427.7|9430.6|9427.8|9429.6|9426.8|8
1645773640000|2022-02-25 07:20:40|9430.6|9427.8|9435.1|9432.3|9435.1|9432.3|9430.5|9427.7|59
1645773650000|2022-02-25 07:20:50|9435.5|9432.7|9445.1|9442.3|9445.7|9442.9|9433.5|9430.7|89
1645773660000|2022-02-25 07:21:00|9445|9442.2|9446.5|9443.7|9447|9444.2|9442|9439.2|80
1645773670000|2022-02-25 07:21:10|9446.1|9443.3|9458.6|9455.8|9461.3|9456|9444|9441.2|162
1645773680000|2022-02-25 07:21:20|9459.4|9456.6|9452.6|9449.8|9460.7|9457.7|9451.9|9449.1|156
1645773690000|2022-02-25 07:21:30|9452.5|9449.7|9449|9446.2|9453.5|9450.7|9448.5|9445.7|36
1645773700000|2022-02-25 07:21:40|9449.4|9446.6|9448.4|9445.6|9453.4|9450|9448.4|9445.6|35
1645773710000|2022-02-25 07:21:50|9447.5|9444.7|9445.6|9442.8|9447.6|9444.7|9442.4|9439.6|34
1645773720000|2022-02-25 07:22:00|9448.6|9445.8|9447|9444.2|9448.6|9445.8|9446.5|9443.7|11
1645773730000|2022-02-25 07:22:10|9446.6|9443.8|9449.4|9446.6|9449.5|9446.7|9446.5|9443.7|11
1645773740000|2022-02-25 07:22:20|9448.6|9445.8|9448.4|9445.6|9450.4|9447.6|9448|9445.2|7
1645773750000|2022-02-25 07:22:30|9448|9445.2|9447.4|9444.6|9448.4|9445.6|9442.4|9439.6|34
1645773760000|2022-02-25 07:22:40|9447.5|9444.7|9447.4|9444.6|9449|9446.2|9446.5|9443.5|8
1645773770000|2022-02-25 07:22:50|9447.5|9444.7|9447.5|9444.7|9447.5|9444.7|9446|9443.2|2
1645773780000|2022-02-25 07:23:00|9448|9445.2|9448.4|9445.6|9449|9446.2|9446|9443.2|17
1645773790000|2022-02-25 07:23:10|9449.1|9446.3|9451|9448.2|9452.6|9449.2|9449.1|9446.3|13
1645773800000|2022-02-25 07:23:20|9450.2|9447.4|9450|9447.2|9450.5|9447.7|9447.6|9444.8|15
1645773810000|2022-02-25 07:23:30|9449.1|9446.3|9447.5|9444.7|9449.6|9446.8|9445.5|9442.7|7
1645773820000|2022-02-25 07:23:40|9446.6|9443.8|9445|9442.2|9447.6|9444.6|9443|9440.2|31
1645773830000|2022-02-25 07:23:50|9445.8|9443|9445.5|9442.7|9448.5|9445.7|9445|9441.7|32
1645773840000|2022-02-25 07:24:00|9446.3|9443.5|9445.6|9442.8|9446.5|9443.7|9444.1|9441.3|32
1645773850000|2022-02-25 07:24:10|9445.5|9442.7|9444|9441.2|9447|9444.2|9444|9441.2|8
1645773860000|2022-02-25 07:24:20|9443.6|9440.8|9449.6|9446.8|9450.3|9447.5|9443.5|9440.7|21
1645773870000|2022-02-25 07:24:30|9450.5|9447.7|9450|9447.2|9453.7|9450.7|9449.5|9446.7|46
1645773880000|2022-02-25 07:24:40|9450.4|9447.6|9450.6|9447.8|9453.6|9450.8|9450.1|9447.3|26
1645773890000|2022-02-25 07:24:50|9451|9448.2|9448.5|9445.7|9451.5|9448.7|9447.6|9444.8|7
1645773900000|2022-02-25 07:25:00|9448.1|9445.3|9448.6|9445.8|9449.7|9446.9|9447.6|9444.8|14
1645773910000|2022-02-25 07:25:10|9449.4|9446.6|9447.5|9444.7|9449.8|9446.8|9445.2|9442.4|12
1645773920000|2022-02-25 07:25:20|9447.1|9444.3|9447.6|9444.8|9448|9445.2|9446.6|9443.8|2
1645773930000|2022-02-25 07:25:30|9447.5|9444.7|9447.6|9444.8|9448|9445.2|9446.6|9443.6|3
1645773940000|2022-02-25 07:25:40|9447.5|9444.7|9444.5|9441.7|9447.5|9444.7|9444.4|9441.6|8
1645773950000|2022-02-25 07:25:50|9444.6|9441.8|9444.5|9441.7|9444.6|9441.8|9444|9441.2|2
1645773960000|2022-02-25 07:26:00|9444|9441.2|9444|9441.2|9446.2|9443.4|9443.5|9440.7|10
1645773970000|2022-02-25 07:26:10|9444.4|9441.6|9444|9441.2|9445|9442.2|9444|9441.2|1
1645773980000|2022-02-25 07:26:20|9443.5|9440.7|9438.6|9435.8|9444|9441.2|9437|9434.2|61
1645773990000|2022-02-25 07:26:30|9439|9436.2|9438.5|9435.7|9440|9437.2|9436|9433.2|29
1645774000000|2022-02-25 07:26:40|9438.9|9436.1|9435.4|9432.6|9439.4|9436.6|9434|9431.2|16
1645774010000|2022-02-25 07:26:50|9435.5|9432.7|9435.4|9432.6|9437.4|9434.6|9435.4|9432.6|8
1645774020000|2022-02-25 07:27:00|9435.7|9432.9|9440|9437.2|9440|9437.2|9435.7|9432.9|28
1645774030000|2022-02-25 07:27:10|9440.4|9437.6|9440.6|9437.8|9443.4|9440.6|9439.6|9436.8|17
1645774040000|2022-02-25 07:27:20|9440.5|9437.7|9442.4|9439.6|9443.4|9440.6|9440.5|9437.7|40
1645774050000|2022-02-25 07:27:30|9443|9440.2|9437.4|9434.6|9443|9440.2|9435.6|9432.8|23
1645774060000|2022-02-25 07:27:40|9436.5|9433.7|9436.5|9433.7|9438|9435.2|9435.4|9432.6|8
1645774070000|2022-02-25 07:27:50|9437.4|9434.6|9437.2|9434.4|9438.4|9435.6|9436|9433.2|6
1645774080000|2022-02-25 07:28:00|9438|9435.2|9437.5|9434.7|9438.4|9435.6|9436.4|9433.6|19
1645774090000|2022-02-25 07:28:10|9437.9|9435.1|9437.2|9434.4|9438.4|9435.6|9437.2|9434.4|3
1645774100000|2022-02-25 07:28:20|9436.9|9434.1|9437.4|9434.6|9437.4|9434.6|9436.9|9434.1|9
1645774110000|2022-02-25 07:28:30|9436.9|9434.1|9441.2|9438.4|9441.2|9438.4|9436.9|9434.1|14
1645774120000|2022-02-25 07:28:40|9443.2|9440.4|9443.6|9440.8|9444.1|9441.3|9441|9438.2|44
1645774130000|2022-02-25 07:28:50|9444|9441.2|9444|9441.2|9445.5|9442.7|9443.6|9440.8|16
1645774140000|2022-02-25 07:29:00|9444.4|9441.6|9443|9440.2|9446.9|9444.1|9442|9439.2|31
1645774150000|2022-02-25 07:29:10|9442.6|9439.8|9441|9438.2|9443.4|9440.6|9440.6|9437.8|29
1645774160000|2022-02-25 07:29:20|9440.5|9437.7|9441.4|9438.6|9442|9439.2|9440|9437.2|26
1645774170000|2022-02-25 07:29:30|9441|9438.2|9444|9441.2|9444.7|9441.9|9440.7|9437.9|26
1645774180000|2022-02-25 07:29:40|9443.5|9440.7|9444.9|9442.1|9445.4|9442.6|9442.4|9439.6|12
1645774190000|2022-02-25 07:29:50|9444.7|9441.9|9447|9444.2|9449|9446.2|9444|9441.2|69
1645774200000|2022-02-25 07:30:00|9446.2|9443.4|9447.3|9444.5|9448|9445.2|9443.1|9440.3|66
1645774210000|2022-02-25 07:30:10|9447.6|9444.8|9448|9445.2|9449|9446.2|9446.6|9443.8|21
1645774220000|2022-02-25 07:30:20|9448.6|9445.8|9455.2|9452.4|9456.1|9453.3|9447.6|9444.8|92
1645774230000|2022-02-25 07:30:30|9455.6|9452.8|9454.2|9451.4|9456.6|9453.8|9453.1|9450.3|63
1645774240000|2022-02-25 07:30:40|9455|9452.2|9456|9453.2|9456|9453.2|9453|9450.2|34
1645774250000|2022-02-25 07:30:50|9456.1|9453.3|9460.8|9458|9466.9|9459.8|9455.5|9452.4|296
1645774260000|2022-02-25 07:31:00|9460.1|9457.3|9460.3|9457.5|9463.8|9461|9459.2|9456.4|45
1645774270000|2022-02-25 07:31:10|9460.7|9457.9|9458|9455.2|9460.8|9458|9457.5|9454.7|11
1645774280000|2022-02-25 07:31:20|9457.8|9455|9460.3|9457.5|9460.3|9457.5|9457.3|9454.5|25
1645774290000|2022-02-25 07:31:30|9459.3|9456.5|9463.3|9460.5|9463.3|9460.5|9458.3|9455.5|29
1645774300000|2022-02-25 07:31:40|9463|9460.2|9475.2|9472.4|9477.1|9473.8|9462.8|9460|185
1645774310000|2022-02-25 07:31:50|9474.8|9472|9476.3|9473.5|9477.7|9474.9|9474.3|9471.5|80
1645774320000|2022-02-25 07:32:00|9475.7|9472.9|9477.2|9474.4|9477.8|9475|9475.3|9472.5|95
1645774330000|2022-02-25 07:32:10|9476.7|9473.9|9476.2|9473.4|9477.7|9474.9|9475.7|9472.9|25
1645774340000|2022-02-25 07:32:20|9476.1|9473.3|9476.7|9473.9|9476.7|9473.9|9474.7|9471.9|28
1645774350000|2022-02-25 07:32:30|9477.2|9474.4|9474.2|9471.4|9477.2|9474.4|9473.7|9470.9|17
1645774360000|2022-02-25 07:32:40|9474.7|9471.9|9474.7|9471.9|9475.7|9472.9|9474.2|9471.4|7
1645774370000|2022-02-25 07:32:50|9474.3|9471.5|9474.8|9472|9477.2|9474.4|9473.8|9471|22
1645774380000|2022-02-25 07:33:00|9474.7|9471.9|9471.7|9468.9|9475.2|9472.4|9470.7|9467.9|24
1645774390000|2022-02-25 07:33:10|9471.3|9468.5|9473.2|9470.4|9473.8|9471|9470.3|9467.5|21
1645774400000|2022-02-25 07:33:20|9473.8|9471|9475.1|9472.3|9475.7|9472.9|9473.2|9470.4|34
1645774410000|2022-02-25 07:33:30|9474.7|9471.9|9473.3|9470.5|9474.7|9471.9|9473.2|9470.4|9
1645774420000|2022-02-25 07:33:40|9473.6|9469.6|9471.3|9468.5|9473.6|9469.9|9471.3|9468.5|53
1645774430000|2022-02-25 07:33:50|9471|9468.2|9472.7|9469.9|9473.1|9470.3|9471|9468.2|22
1645774440000|2022-02-25 07:34:00|9472.6|9469.8|9470|9467.2|9472.6|9469.8|9469|9466.2|38
1645774450000|2022-02-25 07:34:10|9469.6|9466.8|9472.3|9469.5|9472.7|9469.9|9469.6|9466.8|43
1645774460000|2022-02-25 07:34:20|9472|9469.2|9472.3|9469.5|9472.6|9469.8|9469.8|9467|11
1645774470000|2022-02-25 07:34:30|9472.7|9469.9|9472.2|9469.4|9472.7|9469.9|9471.7|9468.9|11
1645774480000|2022-02-25 07:34:40|9472.3|9469.5|9470.8|9468|9472.3|9469.5|9469.8|9467|17
1645774490000|2022-02-25 07:34:50|9470.3|9467.5|9469.9|9467.1|9470.9|9468.1|9467.9|9465.1|23
1645774500000|2022-02-25 07:35:00|9469.7|9466.9|9468.7|9465.9|9470.9|9468.1|9468.3|9465.5|27
1645774510000|2022-02-25 07:35:10|9468.8|9466|9468.9|9466.1|9470.7|9467.9|9468.2|9465.4|14
1645774520000|2022-02-25 07:35:20|9468.6|9465.8|9469.3|9466.5|9471.9|9469.1|9467.9|9465.1|23
1645774530000|2022-02-25 07:35:30|9469.7|9466.9|9467.9|9465.1|9471.8|9469|9467.9|9465.1|54
1645774540000|2022-02-25 07:35:40|9467.4|9464.6|9466.9|9464.1|9467.4|9464.6|9465.9|9463.1|15
1645774550000|2022-02-25 07:35:50|9466.6|9463.8|9469.3|9466.5|9470.3|9467.5|9466.6|9463.8|54
1645774560000|2022-02-25 07:36:00|9469.7|9466.9|9468.3|9465.5|9472.7|9469.9|9467.9|9465.1|40
1645774570000|2022-02-25 07:36:10|9467.9|9465.1|9468.9|9466.1|9469.4|9466.6|9467.2|9464.4|11
1645774580000|2022-02-25 07:36:20|9469.7|9466.9|9469.9|9467.1|9469.9|9467.1|9467.3|9464.5|14
1645774590000|2022-02-25 07:36:30|9470.9|9468.1|9472.8|9470|9473.9|9471.1|9470.9|9468.1|36
1645774600000|2022-02-25 07:36:40|9472.9|9470.1|9472.9|9470.1|9473.9|9471.1|9472.4|9469.6|7
1645774610000|2022-02-25 07:36:50|9472.2|9469.4|9472.7|9469.9|9472.9|9470.1|9470.8|9468|15
1645774620000|2022-02-25 07:37:00|9471.8|9469|9474.7|9471.9|9476.2|9473.4|9471.8|9469|27
1645774630000|2022-02-25 07:37:10|9473.7|9470.9|9474.1|9471.3|9476.7|9473.9|9473.7|9470.9|55
1645774640000|2022-02-25 07:37:20|9474.5|9471.7|9474.5|9471.7|9475.1|9472.3|9474|9471.2|9
1645774650000|2022-02-25 07:37:30|9475|9472.2|9480.1|9477.3|9480.1|9477.3|9474.5|9471.7|66
1645774660000|2022-02-25 07:37:40|9481.5|9478.7|9479.2|9476.4|9484.2|9481.4|9479.2|9476.4|140
1645774670000|2022-02-25 07:37:50|9478.2|9475.4|9474.7|9471.9|9479|9476.2|9474|9471.2|34
1645774680000|2022-02-25 07:38:00|9474.8|9472|9474.7|9471.9|9476.8|9474|9473.2|9470.4|32
1645774690000|2022-02-25 07:38:10|9475.1|9472.3|9471.8|9469|9475.2|9472.4|9471.8|9469|48
1645774700000|2022-02-25 07:38:20|9471.7|9468.9|9473.8|9471|9474.2|9471.4|9471.2|9468.4|14
1645774710000|2022-02-25 07:38:30|9474.2|9471.4|9473.2|9470.4|9474.2|9471.4|9471.8|9469|10
1645774720000|2022-02-25 07:38:40|9473.3|9470.5|9473.2|9470.4|9474.2|9471.4|9473.2|9470.4|4
1645774730000|2022-02-25 07:38:50|9473.6|9470.8|9474.2|9471.4|9475.2|9472.4|9473.5|9470.7|3
1645774740000|2022-02-25 07:39:00|9474.6|9471.8|9478.2|9475.4|9479.8|9477|9474.6|9471.8|29
1645774750000|2022-02-25 07:39:10|9477.3|9474.5|9477.2|9474.4|9477.8|9475|9476.5|9473.7|12
1645774760000|2022-02-25 07:39:20|9476.3|9473.5|9474.3|9471.5|9476.3|9473.5|9473.5|9470.7|8
1645774770000|2022-02-25 07:39:30|9473.5|9470.7|9475.5|9472.7|9476.3|9473.5|9473.5|9470.7|12
1645774780000|2022-02-25 07:39:40|9474.7|9471.9|9471.8|9469|9475.5|9472.7|9471.8|9469|7
1645774790000|2022-02-25 07:39:50|9472.2|9469.4|9471.3|9468.5|9475.2|9472.4|9471.3|9468.5|41
1645774800000|2022-02-25 07:40:00|9471.5|9468.7|9469.8|9467|9472.3|9469.5|9466.6|9463.8|62
1645774810000|2022-02-25 07:40:10|9469.3|9466.5|9468.3|9465.5|9469.8|9467|9467.8|9465|22
1645774820000|2022-02-25 07:40:20|9467.8|9465|9466.8|9464|9469.1|9466.3|9465.3|9462.5|30
1645774830000|2022-02-25 07:40:30|9467.2|9464.4|9464.3|9461.5|9467.3|9464.5|9463.5|9460.7|17
1645774840000|2022-02-25 07:40:40|9464.5|9461.7|9464.8|9462|9466|9463.2|9462.5|9459.7|43
1645774850000|2022-02-25 07:40:50|9464.5|9461.7|9464.2|9461.4|9467.2|9464.4|9464.2|9461.4|80
1645774860000|2022-02-25 07:41:00|9464.1|9461.3|9463.2|9460.4|9464.1|9461.3|9462.2|9459.4|21
1645774870000|2022-02-25 07:41:10|9462.8|9460|9463.6|9460.8|9466.2|9463.4|9461.2|9458.4|48
1645774880000|2022-02-25 07:41:20|9463.7|9460.9|9460.2|9457.4|9463.7|9460.9|9459.9|9457.1|89
1645774890000|2022-02-25 07:41:30|9459.8|9457|9460.6|9457.8|9461.2|9458.4|9459.2|9456.4|16
1645774900000|2022-02-25 07:41:40|9460.7|9457.9|9459.6|9456.8|9461.2|9458.4|9459.2|9456.4|11
1645774910000|2022-02-25 07:41:50|9459.2|9456.4|9458.6|9455.8|9460.7|9457.9|9457.4|9454.6|19
1645774920000|2022-02-25 07:42:00|9459|9456.2|9465.1|9462.3|9465.1|9462.3|9458.2|9455.4|29
1645774930000|2022-02-25 07:42:10|9465|9462.2|9468.1|9465.3|9468.6|9465.8|9465|9462.2|75
1645774940000|2022-02-25 07:42:20|9468|9465.2|9470.1|9467.3|9470.2|9467.4|9468|9465.2|29
1645774950000|2022-02-25 07:42:30|9469.7|9466.9|9471.7|9468.9|9472.2|9469.4|9469.6|9466.8|15
1645774960000|2022-02-25 07:42:40|9472.2|9469.4|9469.2|9466.4|9472.7|9469.9|9469.1|9466.3|11
1645774970000|2022-02-25 07:42:50|9468.8|9466|9467.1|9464.3|9469|9466.2|9467.1|9464.3|2
1645774980000|2022-02-25 07:43:00|9466.6|9463.8|9467.6|9464.8|9469.2|9466.4|9466.6|9463.8|17
1645774990000|2022-02-25 07:43:10|9468|9465.2|9469.2|9466.4|9471.8|9469|9467.6|9464.6|47
1645775000000|2022-02-25 07:43:20|9469.4|9466.6|9468.2|9465.4|9470.2|9467.4|9468.2|9465.4|11
1645775010000|2022-02-25 07:43:30|9468.3|9465.5|9469.2|9466.4|9470.2|9467.4|9467.7|9464.9|20
1645775020000|2022-02-25 07:43:40|9469.7|9466.9|9473.3|9470.5|9473.8|9471|9469.2|9466.4|18
1645775030000|2022-02-25 07:43:50|9472.4|9469.6|9470.8|9468|9474.8|9472|9470.8|9468|10
1645775040000|2022-02-25 07:44:00|9471.2|9468.4|9472.2|9469.4|9472.8|9470|9471.2|9468.4|18
1645775050000|2022-02-25 07:44:10|9471.8|9469|9470.2|9467.4|9471.8|9469|9467.8|9465|23
1645775060000|2022-02-25 07:44:20|9471.2|9468.4|9468.7|9465.9|9471.6|9468.8|9468.3|9465.5|16
1645775070000|2022-02-25 07:44:30|9468.3|9465.5|9468.7|9465.9|9471.2|9468.4|9468.2|9465.4|13
1645775080000|2022-02-25 07:44:40|9469.1|9466.3|9463.2|9460.4|9469.2|9466.4|9462.8|9460|34
1645775090000|2022-02-25 07:44:50|9463.6|9460.8|9465.2|9462.4|9466.6|9463.8|9463.2|9460.4|48
1645775100000|2022-02-25 07:45:00|9464.8|9462|9462.4|9459.6|9465.2|9462.4|9460.4|9457.6|59
1645775110000|2022-02-25 07:45:10|9461.7|9458.9|9458.4|9455.6|9461.7|9458.9|9457.4|9454.6|63
1645775120000|2022-02-25 07:45:20|9458.8|9456|9457.4|9454.6|9459.4|9456.6|9456.4|9453.6|37
1645775130000|2022-02-25 07:45:30|9457.8|9455|9462.6|9459.8|9463|9460.2|9455.4|9452.6|100
1645775140000|2022-02-25 07:45:40|9463.3|9460.5|9466.8|9464|9466.8|9464|9463.3|9460.5|25
1645775150000|2022-02-25 07:45:50|9467.2|9464.4|9470.2|9467.4|9470.6|9467.8|9467.2|9464.4|35
1645775160000|2022-02-25 07:46:00|9469.8|9467|9465.8|9463|9471.2|9468.4|9465.8|9463|21
1645775170000|2022-02-25 07:46:10|9466.2|9463.4|9462.2|9459.4|9466.2|9463.4|9461.8|9459|31
1645775180000|2022-02-25 07:46:20|9462.6|9459.8|9462.2|9459.4|9463.6|9460.8|9462.2|9459.4|5
1645775190000|2022-02-25 07:46:30|9462.6|9459.8|9467.2|9464.4|9467.3|9464.5|9462.2|9459.4|40
1645775200000|2022-02-25 07:46:40|9467.3|9464.5|9468.3|9465.5|9469.2|9466.4|9467.3|9464.5|28
1645775210000|2022-02-25 07:46:50|9468.4|9465.6|9475.2|9472.4|9476.7|9473.9|9468.3|9465.5|69
1645775220000|2022-02-25 07:47:00|9474.7|9471.9|9476.7|9473.9|9477.1|9474.3|9473.8|9471|20
1645775230000|2022-02-25 07:47:10|9477.2|9474.4|9476.6|9473.8|9478.6|9475.8|9476.2|9473.4|24
1645775240000|2022-02-25 07:47:20|9477.6|9474.8|9474.6|9471.8|9479.1|9476.3|9474.2|9471.4|106
1645775250000|2022-02-25 07:47:30|9475.2|9472.4|9477.2|9474.4|9478.8|9476|9474.8|9472|37
1645775260000|2022-02-25 07:47:40|9477.4|9474.6|9474.8|9472|9477.4|9474.6|9474.2|9471.4|12
1645775270000|2022-02-25 07:47:50|9474.4|9471.6|9476.7|9473.9|9476.7|9473.9|9473.2|9470.4|13
1645775280000|2022-02-25 07:48:00|9476.3|9473.5|9477.3|9474.5|9478.8|9476|9476.3|9473.5|36
1645775290000|2022-02-25 07:48:10|9476.8|9474|9477.8|9475|9478.2|9475.4|9476.4|9473.6|21
1645775300000|2022-02-25 07:48:20|9478.2|9475.4|9474.3|9471.5|9479.2|9476.4|9471.7|9468.9|44
1645775310000|2022-02-25 07:48:30|9475.3|9472.5|9475.4|9472.6|9479.3|9476.5|9473.4|9470.6|85
1645775320000|2022-02-25 07:48:40|9474.7|9471.9|9476.2|9473.4|9478.2|9475.4|9473.5|9470.7|68
1645775330000|2022-02-25 07:48:50|9477.2|9474.4|9476.8|9474|9478.2|9475.4|9476.8|9474|19
1645775340000|2022-02-25 07:49:00|9475.7|9472.9|9472.4|9469.6|9475.7|9472.9|9471.8|9469|36
1645775350000|2022-02-25 07:49:10|9472.3|9469.5|9470.4|9467.6|9472.3|9469.5|9469.4|9466.6|15
1645775360000|2022-02-25 07:49:20|9469.9|9467.1|9468.4|9465.6|9471.4|9468.6|9468.4|9465.6|13
1645775370000|2022-02-25 07:49:30|9469.4|9466.6|9468.4|9465.6|9470.4|9467.6|9468.4|9465.6|9
1645775380000|2022-02-25 07:49:40|9468|9465.2|9468.4|9465.6|9469.4|9466.6|9466.4|9463.6|10
1645775390000|2022-02-25 07:49:50|9468.3|9465.5|9466.6|9463.8|9468.4|9465.6|9465.6|9462.8|31
1645775400000|2022-02-25 07:50:00|9467|9464.2|9463|9460.2|9467|9464.2|9462.6|9459.8|39
1645775410000|2022-02-25 07:50:10|9462.6|9459.8|9459.5|9456.7|9463|9460.2|9458.1|9455.3|85
1645775420000|2022-02-25 07:50:20|9459|9456.2|9456.5|9453.7|9459|9456.2|9455|9452.2|49
1645775430000|2022-02-25 07:50:30|9456.6|9453.8|9456.5|9453.7|9458.6|9455.8|9455|9452.2|42
1645775440000|2022-02-25 07:50:40|9456.6|9453.8|9456|9453.2|9457.5|9454.7|9455.6|9452.8|9
1645775450000|2022-02-25 07:50:50|9456.4|9453.6|9450|9447.2|9456.5|9453.7|9449.6|9446.8|49
1645775460000|2022-02-25 07:51:00|9449.3|9446.5|9447.6|9444.8|9453|9450.2|9447.6|9444.8|75
1645775470000|2022-02-25 07:51:10|9448.1|9445.3|9447.6|9444.8|9448.6|9445.8|9446.1|9443.3|23
1645775480000|2022-02-25 07:51:20|9448.6|9445.8|9447|9444.2|9448.6|9445.8|9446.6|9443.8|9
1645775490000|2022-02-25 07:51:30|9447.3|9444.5|9444.3|9441.5|9447.6|9444.8|9442.9|9440.1|72
1645775500000|2022-02-25 07:51:40|9443.9|9441.1|9445.6|9442.8|9445.6|9442.8|9443.9|9441.1|18
1645775510000|2022-02-25 07:51:50|9445.3|9442.5|9449|9446.2|9449.4|9446.6|9445.1|9442.3|37
1645775520000|2022-02-25 07:52:00|9449.1|9446.3|9456.1|9453.3|9457.4|9454.6|9448.8|9446|72
1645775530000|2022-02-25 07:52:10|9456|9453.2|9450.3|9447.5|9456.1|9453.3|9450.3|9447.5|36
1645775540000|2022-02-25 07:52:20|9450.6|9447.8|9449.5|9446.7|9451.6|9448.8|9447.5|9444.7|25
1645775550000|2022-02-25 07:52:30|9449.1|9446.3|9442.6|9439.8|9449.5|9446.7|9442.6|9439.8|38
1645775560000|2022-02-25 07:52:40|9443.1|9440.3|9441.9|9439.1|9443.3|9440.5|9441.3|9438.5|36
1645775570000|2022-02-25 07:52:50|9442.3|9439.5|9441.9|9439.1|9442.6|9439.8|9441.8|9439|13
1645775580000|2022-02-25 07:53:00|9442.3|9439.5|9443.8|9441|9444.4|9441.6|9439.2|9436.4|60
1645775590000|2022-02-25 07:53:10|9444.3|9441.5|9441.9|9439.1|9444.3|9441.5|9441.9|9439.1|9
1645775600000|2022-02-25 07:53:20|9441.8|9439|9444|9441.2|9444.6|9441.8|9441.8|9439|14
1645775610000|2022-02-25 07:53:30|9444.1|9441.3|9444.2|9441.4|9444.6|9441.8|9443.6|9440.8|5
1645775620000|2022-02-25 07:53:40|9443.9|9441.1|9443.7|9440.9|9444.2|9441.4|9443.2|9440.4|4
1645775630000|2022-02-25 07:53:50|9443.6|9440.8|9444|9441.2|9444.6|9441.8|9443.6|9440.8|13
1645775640000|2022-02-25 07:54:00|9444.1|9441.3|9448.9|9446.1|9448.9|9446.1|9442.9|9440.1|37
1645775650000|2022-02-25 07:54:10|9448.1|9445.3|9438.7|9435.9|9448.1|9445.3|9437.9|9435.1|64
1645775660000|2022-02-25 07:54:20|9438.9|9436.1|9434.4|9431.6|9438.9|9436.1|9432.9|9430.1|79
1645775670000|2022-02-25 07:54:30|9434.7|9431.9|9432.5|9429.7|9434.9|9432.1|9432.4|9429.6|24
1645775680000|2022-02-25 07:54:40|9432.1|9429.3|9434.9|9432.1|9437.5|9434.7|9432.1|9429.3|59
1645775690000|2022-02-25 07:54:50|9434.5|9431.7|9434.9|9432.1|9436|9433.2|9434|9431.2|11
1645775700000|2022-02-25 07:55:00|9434.5|9431.7|9434.5|9431.7|9436.5|9433.7|9433.5|9430.7|22
1645775710000|2022-02-25 07:55:10|9434.1|9431.3|9434.9|9432.1|9436.5|9433.7|9433.3|9430.5|12
1645775720000|2022-02-25 07:55:20|9435.2|9432.4|9433.4|9430.6|9435.9|9433.1|9432.9|9430.1|22
1645775730000|2022-02-25 07:55:30|9433.2|9430.4|9427.9|9425.1|9433.2|9430.4|9426.4|9423.6|78
1645775740000|2022-02-25 07:55:40|9427.5|9424.7|9422.9|9420.1|9428.9|9426.1|9421.9|9419.1|59
1645775750000|2022-02-25 07:55:50|9423.2|9420.4|9422.5|9419.7|9424.9|9422.1|9420.5|9417.7|70
1645775760000|2022-02-25 07:56:00|9422.1|9419.3|9420.1|9417.3|9422.1|9419.3|9419.1|9416.3|25
1645775770000|2022-02-25 07:56:10|9419.7|9416.9|9421.1|9418.3|9422|9419.2|9418.7|9415.9|76
1645775780000|2022-02-25 07:56:20|9421.5|9418.7|9414.7|9411.9|9421.5|9418.7|9414.2|9411.4|64
1645775790000|2022-02-25 07:56:30|9414.2|9411.4|9415.2|9412.4|9416.9|9414.1|9413.3|9410.5|60
1645775800000|2022-02-25 07:56:40|9415.1|9412.3|9416.7|9413.9|9417.8|9414.8|9415.1|9412.3|41
1645775810000|2022-02-25 07:56:50|9417.1|9414.3|9412.3|9409.5|9417.1|9414.3|9410.6|9407.8|108
1645775820000|2022-02-25 07:57:00|9411.9|9409.1|9413.3|9410.5|9416.1|9413.3|9411.4|9408.6|68
1645775830000|2022-02-25 07:57:10|9412.9|9410.1|9411.9|9409.1|9414.4|9411.6|9411.6|9408.8|24
1645775840000|2022-02-25 07:57:20|9411.6|9408.8|9415.6|9412.8|9416.4|9413.6|9410.8|9408|30
1645775850000|2022-02-25 07:57:30|9415.9|9413.1|9416.9|9414.1|9418.4|9415.6|9413.2|9410.4|54
1645775860000|2022-02-25 07:57:40|9417.3|9414.5|9421.8|9419|9424.4|9419.5|9417.3|9414.4|63
1645775870000|2022-02-25 07:57:50|9423|9420.2|9424.1|9421.3|9426.9|9424.1|9423|9420.2|75
1645775880000|2022-02-25 07:58:00|9423.9|9421.1|9426.3|9423.5|9428.3|9425.5|9423.6|9420.8|38
1645775890000|2022-02-25 07:58:10|9425.6|9422.8|9423.9|9421.1|9426.3|9423.5|9422.9|9420.1|11
1645775900000|2022-02-25 07:58:20|9424.3|9421.5|9422.3|9419.5|9424.9|9422.1|9421.3|9418.5|42
1645775910000|2022-02-25 07:58:30|9422.4|9419.6|9424.4|9421.6|9424.4|9421.6|9421.9|9419.1|12
1645775920000|2022-02-25 07:58:40|9424.3|9421.5|9420.9|9418.1|9424.4|9421.6|9420.9|9418.1|9
1645775930000|2022-02-25 07:58:50|9421.3|9418.5|9422.3|9419.5|9422.3|9419.5|9419.3|9416.5|35
1645775940000|2022-02-25 07:59:00|9421.9|9419.1|9423.3|9420.5|9423.3|9420.5|9419.9|9417.1|18
1645775950000|2022-02-25 07:59:10|9423.1|9420.3|9425.9|9423.1|9429.9|9427.1|9423.1|9420.3|50
1645775960000|2022-02-25 07:59:20|9426.3|9423.5|9425.8|9423|9427.3|9424.5|9424.9|9422.1|20
1645775970000|2022-02-25 07:59:30|9425.3|9422.5|9422.8|9420|9426.3|9423.5|9421.3|9418.5|35
1645775980000|2022-02-25 07:59:40|9422.7|9419.9|9421.7|9418.9|9426.1|9423.3|9418.7|9415.9|153
1645775990000|2022-02-25 07:59:50|9421.4|9418.6|9430.3|9427.5|9430.9|9428.1|9421.3|9418.5|48
1645776000000|2022-02-25 08:00:00|9431.1|9428.3|9432.7|9429.9|9441.1|9438.3|9430.3|9427.5|168
1645776010000|2022-02-25 08:00:10|9432.3|9429.5|9428.1|9425.3|9432.7|9429.9|9425.7|9422.9|77
1645776020000|2022-02-25 08:00:20|9428.3|9425.5|9428.1|9425.3|9431.6|9428.8|9427.7|9424.9|41
1645776030000|2022-02-25 08:00:30|9427.7|9424.9|9422.8|9420|9428.1|9425.3|9420.3|9417.5|72
1645776040000|2022-02-25 08:00:40|9423.3|9420.5|9422.9|9420.1|9424.3|9421.5|9421.3|9418.5|44
1645776050000|2022-02-25 08:00:50|9423.3|9420.5|9419.9|9417.1|9424.3|9421.5|9419.3|9416.5|26
1645776060000|2022-02-25 08:01:00|9420.3|9417.5|9423.8|9421|9424.8|9422|9419.8|9417|34
1645776070000|2022-02-25 08:01:10|9424.2|9421.4|9427.3|9424.5|9428.3|9425.5|9423.3|9420.5|15
1645776080000|2022-02-25 08:01:20|9427.9|9425.1|9430.4|9427.6|9431.3|9428.5|9427.3|9424.5|21
1645776090000|2022-02-25 08:01:30|9430.3|9427.5|9434.7|9431.9|9434.9|9432.1|9430.3|9427.5|21
1645776100000|2022-02-25 08:01:40|9434.3|9431.5|9433.3|9430.5|9434.3|9431.5|9429.3|9426.5|17
1645776110000|2022-02-25 08:01:50|9433.7|9430.9|9437.8|9435|9438.9|9436.1|9433.3|9430.5|57
1645776120000|2022-02-25 08:02:00|9437.9|9435.1|9437.7|9434.9|9441.3|9438.5|9436.5|9433.7|50
1645776130000|2022-02-25 08:02:10|9437.8|9435|9437.8|9435|9438.8|9436|9435.9|9433.1|34
1645776140000|2022-02-25 08:02:20|9437.9|9435.1|9441.7|9438.9|9442.3|9439.5|9437.8|9435|27
1645776150000|2022-02-25 08:02:30|9442.1|9439.3|9447.2|9444.4|9448.2|9445.4|9440.5|9437.7|118
1645776160000|2022-02-25 08:02:40|9447.3|9444.5|9446.3|9443.5|9449.7|9446.9|9446.3|9443.5|44
1645776170000|2022-02-25 08:02:50|9446.7|9443.9|9450.1|9447.3|9450.8|9448|9446.3|9443.5|32
1645776180000|2022-02-25 08:03:00|9451.1|9448.3|9451.1|9448.3|9452.3|9449.5|9449.5|9446.7|57
1645776190000|2022-02-25 08:03:10|9450.7|9447.9|9451.6|9448.8|9451.7|9448.9|9448.3|9445.5|81
1645776200000|2022-02-25 08:03:20|9451.7|9448.9|9462.3|9459.5|9463.7|9460.9|9450.7|9447.9|93
1645776210000|2022-02-25 08:03:30|9463.1|9460.3|9467.7|9464.9|9470.9|9468.1|9462.2|9459.4|138
1645776220000|2022-02-25 08:03:40|9467.2|9464.4|9461.8|9459|9467.2|9464.4|9459.9|9457.1|98
1645776230000|2022-02-25 08:03:50|9462.1|9459.3|9465.4|9462.6|9465.4|9462.6|9460.6|9457.8|33
1645776240000|2022-02-25 08:04:00|9465.8|9463|9461.9|9459.1|9466.9|9464.1|9461.7|9458.9|94
1645776250000|2022-02-25 08:04:10|9462.1|9459.3|9459.4|9456.6|9463.8|9461|9459.1|9456.3|51
1645776260000|2022-02-25 08:04:20|9459.8|9457|9461.9|9459.1|9463.4|9460.6|9459.8|9457|33
1645776270000|2022-02-25 08:04:30|9462.1|9459.3|9460.1|9457.3|9463.3|9460.5|9460.1|9457.3|7
1645776280000|2022-02-25 08:04:40|9459.4|9456.6|9457.4|9454.6|9459.4|9456.6|9454.7|9451.9|74
1645776290000|2022-02-25 08:04:50|9457.1|9454.3|9460.8|9458|9461.1|9458.3|9456.1|9453.3|20
1645776300000|2022-02-25 08:05:00|9461.1|9458.3|9460.4|9457.6|9462.9|9460.1|9460.1|9457.3|39
1645776310000|2022-02-25 08:05:10|9460.8|9458|9462.8|9460|9463.3|9460.5|9460.2|9457.4|45
1645776320000|2022-02-25 08:05:20|9462.6|9459.8|9463.6|9460.8|9465.8|9463|9462.1|9459.3|37
1645776330000|2022-02-25 08:05:30|9463.4|9460.6|9465.1|9462.3|9466.1|9463.3|9463.1|9460.3|33
1645776340000|2022-02-25 08:05:40|9465.9|9463.1|9469.7|9466.9|9470.1|9467.3|9465.1|9462.3|63
1645776350000|2022-02-25 08:05:50|9469.6|9466.8|9468.4|9465.6|9471.1|9468.3|9468.1|9465.3|41
1645776360000|2022-02-25 08:06:00|9468.1|9465.3|9466.1|9463.3|9468.1|9465.3|9465.1|9462.3|25
1645776370000|2022-02-25 08:06:10|9465.9|9463.1|9471.1|9468.3|9471.1|9468.3|9465.4|9462.6|79
1645776380000|2022-02-25 08:06:20|9471.8|9469|9468|9465.2|9471.8|9469|9468|9465.2|30
1645776390000|2022-02-25 08:06:30|9468.4|9465.6|9470.8|9468|9472.3|9469.5|9468.4|9465.6|40
1645776400000|2022-02-25 08:06:40|9470.9|9468.1|9474.8|9472|9476.7|9473.9|9469.8|9467|68
1645776410000|2022-02-25 08:06:50|9475.2|9472.4|9474.9|9472.1|9476.4|9473.6|9473.9|9471.1|26
1645776420000|2022-02-25 08:07:00|9473.9|9471.1|9471.4|9468.6|9477.1|9474.3|9471.3|9468.5|80
1645776430000|2022-02-25 08:07:10|9471|9468.2|9469.8|9467|9471.3|9468.5|9468.3|9465.5|48
1645776440000|2022-02-25 08:07:20|9469.4|9466.6|9468|9465.2|9469.9|9467.1|9467|9464.2|54
1645776450000|2022-02-25 08:07:30|9468.4|9465.6|9467.4|9464.6|9468.8|9466|9466.7|9463.9|73
1645776460000|2022-02-25 08:07:40|9468|9465.2|9463.4|9460.6|9469|9466.2|9463|9460.2|79
1645776470000|2022-02-25 08:07:50|9463.8|9461|9465|9462.2|9466.8|9464|9463|9460.2|23
1645776480000|2022-02-25 08:08:00|9465.8|9463|9468.7|9465.9|9469.9|9467.1|9465.8|9463|49
1645776490000|2022-02-25 08:08:10|9468|9465.2|9464|9461.2|9468|9465.2|9464|9461.2|18
1645776500000|2022-02-25 08:08:20|9463.5|9460.7|9466|9463.2|9467|9464.2|9462.7|9459.9|22
1645776510000|2022-02-25 08:08:30|9466.8|9464|9469|9466.2|9469|9466.2|9465|9462.2|103
1645776520000|2022-02-25 08:08:40|9469.4|9466.6|9471|9468.2|9471.9|9469.1|9468.9|9466.1|11
1645776530000|2022-02-25 08:08:50|9470.9|9468.1|9475.9|9471.9|9476.7|9473.9|9469.9|9467.1|81
1645776540000|2022-02-25 08:09:00|9475.6|9472.8|9469.2|9466.4|9477.2|9474.4|9468.8|9466|102
1645776550000|2022-02-25 08:09:10|9469.6|9466.8|9468.2|9465.4|9471.9|9469.1|9465.2|9462.4|121
1645776560000|2022-02-25 08:09:20|9467.9|9465.1|9459.9|9457.1|9467.9|9465.1|9459|9456.2|83
1645776570000|2022-02-25 08:09:30|9459.4|9456.6|9453|9450.2|9459.4|9456.6|9453|9450.2|69
1645776580000|2022-02-25 08:09:40|9452.3|9449.5|9448.7|9445.9|9452.3|9449.5|9445|9442.2|103
1645776590000|2022-02-25 08:09:50|9448|9445.2|9446|9443.2|9448.4|9445.6|9446|9443.2|29
1645776600000|2022-02-25 08:10:00|9446.2|9443.4|9444.2|9441.4|9449.5|9446.7|9441.7|9438.9|48
1645776610000|2022-02-25 08:10:10|9443.8|9441|9446|9443.2|9447.8|9445|9443.3|9440.5|33
1645776620000|2022-02-25 08:10:20|9445.7|9442.9|9440.9|9438.1|9446.3|9443.5|9438.4|9435.6|77
1645776630000|2022-02-25 08:10:30|9441|9438.2|9442|9439.2|9443.9|9441.1|9441|9438.2|13
1645776640000|2022-02-25 08:10:40|9442.4|9439.6|9439.4|9436.6|9443.2|9440.4|9438.5|9435.7|21
1645776650000|2022-02-25 08:10:50|9439.5|9436.7|9440.1|9437.3|9442.3|9439.5|9439.4|9436.6|8
1645776660000|2022-02-25 08:11:00|9440|9437.2|9432.9|9430.1|9441.3|9438.5|9432.5|9429.7|84
1645776670000|2022-02-25 08:11:10|9432.5|9429.7|9434.5|9431.7|9435.9|9433.1|9432.4|9429.6|37
1645776680000|2022-02-25 08:11:20|9434.9|9432.1|9434|9431.2|9436.9|9434.1|9434|9431.2|17
1645776690000|2022-02-25 08:11:30|9434.4|9431.6|9442.3|9439.5|9442.3|9439.5|9434|9431.2|71
1645776700000|2022-02-25 08:11:40|9441.3|9438.5|9449.3|9446.5|9449.8|9447|9441.3|9438.5|58
1645776710000|2022-02-25 08:11:50|9449.8|9447|9452.8|9450|9454.3|9451.5|9448.4|9445.6|56
1645776720000|2022-02-25 08:12:00|9453.1|9450.3|9454.9|9452.1|9457|9454.2|9450.8|9448|56
1645776730000|2022-02-25 08:12:10|9455|9452.2|9458|9455.2|9458.8|9456|9455|9452.2|37
1645776740000|2022-02-25 08:12:20|9457.6|9454.8|9460.5|9457.7|9460.6|9457.8|9457|9454.2|34
1645776750000|2022-02-25 08:12:30|9460.6|9457.8|9462|9459.2|9462|9459.2|9459.3|9456.5|31
1645776760000|2022-02-25 08:12:40|9462.5|9459.7|9461.3|9458.5|9464.6|9461.8|9461.3|9458.5|42
1645776770000|2022-02-25 08:12:50|9462|9459.2|9460.1|9457.3|9462.1|9459.3|9458.1|9455.3|18
1645776780000|2022-02-25 08:13:00|9459.6|9456.8|9463|9460.2|9463.6|9460.8|9459.6|9456.8|37
1645776790000|2022-02-25 08:13:10|9462.6|9459.8|9461|9458.2|9463|9460.2|9458.4|9455.6|31
1645776800000|2022-02-25 08:13:20|9460.6|9457.8|9460|9457.2|9463|9460.2|9459.1|9456.3|30
1645776810000|2022-02-25 08:13:30|9459.6|9456.8|9453.6|9450.8|9460|9457.2|9452.6|9449.8|50
1645776820000|2022-02-25 08:13:40|9453.3|9450.5|9452.3|9449.5|9453.3|9450.5|9450.6|9447.8|29
1645776830000|2022-02-25 08:13:50|9452.6|9449.8|9453.3|9450.5|9455|9452.2|9451.3|9448.5|39
1645776840000|2022-02-25 08:14:00|9452.9|9450.1|9448.6|9445.8|9453.4|9450.6|9446.9|9444.1|33
1645776850000|2022-02-25 08:14:10|9448.8|9446|9446.9|9444.1|9448.8|9446|9446.8|9444|21
1645776860000|2022-02-25 08:14:20|9447.4|9444.6|9442.4|9439.6|9448.3|9445.5|9442.4|9439.6|48
1645776870000|2022-02-25 08:14:30|9441.6|9438.8|9448.3|9445.5|9449.5|9446.7|9441.5|9438.7|61
1645776880000|2022-02-25 08:14:40|9447.9|9445.1|9451.9|9449.1|9454|9451.2|9447.8|9445|47
1645776890000|2022-02-25 08:14:50|9452.3|9449.5|9451.6|9448.8|9454.3|9451.5|9451.3|9448.5|15
1645776900000|2022-02-25 08:15:00|9451.9|9449.1|9446.9|9444.1|9452.9|9450.1|9446.5|9443.7|69
1645776910000|2022-02-25 08:15:10|9446.5|9443.7|9446.1|9443.3|9447.9|9445.1|9445.5|9442.7|42
1645776920000|2022-02-25 08:15:20|9446|9443.2|9446.9|9444.1|9446.9|9444.1|9445.1|9442.3|18
1645776930000|2022-02-25 08:15:30|9446.5|9443.7|9446.5|9443.7|9447.5|9444.7|9445.5|9442.7|25
1645776940000|2022-02-25 08:15:40|9446.1|9443.3|9445.9|9443.1|9446.1|9443.3|9444.5|9441.7|18
1645776950000|2022-02-25 08:15:50|9446.2|9443.4|9445.9|9443.1|9447.6|9444.8|9444.5|9441.7|20
1645776960000|2022-02-25 08:16:00|9446.2|9443.4|9443.4|9440.6|9447.5|9444.7|9442.9|9440.1|9
1645776970000|2022-02-25 08:16:10|9443|9440.2|9444.5|9441.7|9446.4|9443.6|9442.9|9440.1|36
1645776980000|2022-02-25 08:16:20|9445.4|9442.6|9443.5|9440.7|9445.5|9442.7|9442.6|9439.8|18
1645776990000|2022-02-25 08:16:30|9444.1|9441.3|9446.1|9443.3|9448.1|9445.3|9443.1|9440.3|32
1645777000000|2022-02-25 08:16:40|9446.5|9443.7|9448.1|9445.3|9450.5|9447.7|9446.5|9443.7|39
1645777010000|2022-02-25 08:16:50|9448|9445.2|9437.9|9435.1|9449.1|9446.2|9437|9434.2|67
1645777020000|2022-02-25 08:17:00|9437.5|9434.7|9436.1|9433.3|9441.1|9438.3|9435.5|9432.7|56
1645777030000|2022-02-25 08:17:10|9436.5|9433.7|9428.1|9425.3|9436.9|9434.1|9427.5|9424.7|77
1645777040000|2022-02-25 08:17:20|9427.5|9424.7|9428|9425.2|9429.1|9426.3|9427.1|9424.3|39
1645777050000|2022-02-25 08:17:30|9428.4|9425.6|9432.1|9429.3|9433.5|9430.7|9428.4|9425.6|42
1645777060000|2022-02-25 08:17:40|9431.7|9428.9|9429.5|9426.7|9432.5|9429.7|9429.1|9426.3|8
1645777070000|2022-02-25 08:17:50|9430.2|9427.4|9428.5|9425.7|9430.2|9427.4|9427.5|9424.7|21
1645777080000|2022-02-25 08:18:00|9429.6|9426.8|9428.1|9425.3|9431.6|9428.8|9427.5|9424.7|38
1645777090000|2022-02-25 08:18:10|9427.7|9424.9|9427.1|9424.3|9428.6|9425.8|9426.1|9423.3|27
1645777100000|2022-02-25 08:18:20|9427.5|9424.7|9423|9420.2|9430.6|9427.8|9419.6|9416.8|104
1645777110000|2022-02-25 08:18:30|9423.1|9420.3|9429.2|9426.4|9429.2|9426.4|9422.7|9419.9|58
1645777120000|2022-02-25 08:18:40|9429.5|9426.7|9430.1|9427.3|9431.1|9428.3|9429.1|9426.3|16
1645777130000|2022-02-25 08:18:50|9430.5|9427.7|9432.9|9430.1|9436.2|9433.4|9429|9426.2|79
1645777140000|2022-02-25 08:19:00|9433.4|9430.6|9428.5|9425.7|9433.4|9430.6|9427.5|9424.7|11
1645777150000|2022-02-25 08:19:10|9427.5|9424.7|9421.5|9418.7|9428.5|9425.7|9421.5|9418.7|29
1645777160000|2022-02-25 08:19:20|9422.5|9419.7|9423.5|9420.7|9425.5|9422.7|9419.6|9416.8|50
1645777170000|2022-02-25 08:19:30|9423.6|9420.8|9424.5|9421.7|9424.5|9421.7|9422.7|9419.9|12
1645777180000|2022-02-25 08:19:40|9426.5|9423.7|9426.5|9423.7|9428.5|9425.7|9425.7|9422.9|44
1645777190000|2022-02-25 08:19:50|9427.1|9424.3|9428.1|9425.3|9428.2|9425.4|9425.6|9422.8|24
1645777200000|2022-02-25 08:20:00|9428.5|9425.7|9425.7|9422.9|9429.5|9426.7|9423.5|9420.7|68
1645777210000|2022-02-25 08:20:10|9426.1|9423.3|9430.1|9427.3|9431.5|9428.7|9425.7|9422.9|31
1645777220000|2022-02-25 08:20:20|9429.7|9426.9|9429.1|9426.3|9429.7|9426.9|9427.7|9424.9|23
1645777230000|2022-02-25 08:20:30|9428.7|9425.9|9427.6|9424.8|9428.7|9425.9|9426.9|9424.1|33
1645777240000|2022-02-25 08:20:40|9427.7|9424.9|9425.5|9422.7|9427.7|9424.9|9422.5|9419.7|30
1645777250000|2022-02-25 08:20:50|9425.6|9422.8|9428.6|9425.8|9428.6|9425.8|9425.5|9422.7|34
1645777260000|2022-02-25 08:21:00|9428.5|9425.7|9427.2|9424.4|9430.5|9427.7|9427.2|9424.4|27
1645777270000|2022-02-25 08:21:10|9427.6|9424.8|9428.7|9425.9|9428.7|9425.9|9424.7|9421.9|12
1645777280000|2022-02-25 08:21:20|9429.1|9426.3|9428.7|9425.9|9430.1|9427.3|9428.1|9425.3|10
1645777290000|2022-02-25 08:21:30|9429.1|9426.3|9429.7|9426.9|9430.5|9427.7|9428.7|9425.9|17
1645777300000|2022-02-25 08:21:40|9428.7|9425.9|9429.7|9426.9|9429.7|9426.9|9427.5|9424.7|14
1645777310000|2022-02-25 08:21:50|9430.1|9427.3|9430.8|9428|9431.6|9428.8|9429.6|9426.8|29
1645777320000|2022-02-25 08:22:00|9430.5|9427.7|9432.8|9430|9433.5|9430.7|9429.8|9427|19
1645777330000|2022-02-25 08:22:10|9432.5|9429.7|9433.5|9430.7|9434.1|9431.3|9431.5|9428.7|16
1645777340000|2022-02-25 08:22:20|9432.6|9429.8|9427.7|9424.9|9433.5|9430.7|9427.7|9424.9|27
1645777350000|2022-02-25 08:22:30|9427.5|9424.7|9422.7|9419.9|9427.5|9424.7|9422.7|9419.9|22
1645777360000|2022-02-25 08:22:40|9422.3|9419.5|9421.6|9418.8|9423.6|9420.8|9421.3|9418.5|24
1645777370000|2022-02-25 08:22:50|9421.2|9418.4|9418.7|9415.9|9421.2|9418.4|9415.3|9412.5|60
1645777380000|2022-02-25 08:23:00|9419.5|9416.7|9422.7|9419.9|9422.7|9419.9|9418.7|9415.9|33
1645777390000|2022-02-25 08:23:10|9423.1|9420.3|9422.3|9419.5|9424.7|9421.9|9420.7|9417.9|18
1645777400000|2022-02-25 08:23:20|9422.2|9419.4|9418.3|9415.5|9422.2|9419.4|9417.1|9414.3|5
1645777410000|2022-02-25 08:23:30|9418.7|9415.9|9416.7|9413.9|9421.6|9418.8|9415.8|9413|48
1645777420000|2022-02-25 08:23:40|9416.3|9413.5|9414.3|9411.5|9416.7|9413.9|9412.2|9409.4|51
1645777430000|2022-02-25 08:23:50|9413.8|9411|9416.1|9413.3|9416.7|9413.9|9413.7|9410.9|28
1645777440000|2022-02-25 08:24:00|9415.7|9412.9|9415.1|9412.3|9418.4|9415.6|9413.7|9410.9|59
1645777450000|2022-02-25 08:24:10|9415.7|9412.9|9413.2|9410.4|9415.7|9412.9|9411.7|9408.9|81
1645777460000|2022-02-25 08:24:20|9414.6|9411.8|9413.1|9410.3|9417.1|9414.3|9412.7|9409.9|59
1645777470000|2022-02-25 08:24:30|9413.2|9410.4|9411.3|9408.5|9413.3|9410.5|9409.9|9407.1|84
1645777480000|2022-02-25 08:24:40|9411.2|9408.4|9412.7|9409.9|9413.7|9410.9|9406.8|9404|89
1645777490000|2022-02-25 08:24:50|9412.3|9409.5|9408.7|9405.9|9413.1|9410.3|9408.7|9405.9|59
1645777500000|2022-02-25 08:25:00|9409.1|9406.3|9411.1|9408.3|9411.6|9408.8|9408.7|9405.9|55
1645777510000|2022-02-25 08:25:10|9410.9|9408.1|9409.2|9406.4|9410.9|9408.1|9407.1|9404.3|53
1645777520000|2022-02-25 08:25:20|9409.3|9406.5|9412.3|9409.5|9413.7|9410.9|9409.3|9406.5|28
1645777530000|2022-02-25 08:25:30|9411.9|9409.1|9408.9|9406.1|9414.3|9411.5|9408.9|9406.1|40
1645777540000|2022-02-25 08:25:40|9408.3|9405.5|9400.9|9398.1|9409.8|9407|9400.5|9397.7|58
1645777550000|2022-02-25 08:25:50|9400.5|9397.7|9398.5|9395.7|9400.5|9397.7|9393.9|9391.1|95
1645777560000|2022-02-25 08:26:00|9398.9|9396.1|9399.3|9396.5|9400.9|9398.1|9396.9|9394.1|82
1645777570000|2022-02-25 08:26:10|9400|9397.2|9393.5|9390.7|9400.3|9397.5|9393|9390.2|84
1645777580000|2022-02-25 08:26:20|9393.4|9390.6|9388.3|9385.5|9393.9|9391.1|9387.9|9385.1|119
1645777590000|2022-02-25 08:26:30|9387.9|9385.1|9384.9|9382.1|9388.9|9386.1|9384.9|9382.1|71
1645777600000|2022-02-25 08:26:40|9385.5|9382.7|9384.5|9381.7|9385.9|9383.1|9379.6|9376.8|128
1645777610000|2022-02-25 08:26:50|9384.9|9382.1|9393.9|9391.1|9395.9|9393.1|9384.9|9382.1|91
1645777620000|2022-02-25 08:27:00|9393.5|9390.7|9398.3|9395.5|9399.7|9396.9|9390.5|9387.7|109
1645777630000|2022-02-25 08:27:10|9398.8|9396|9398.7|9395.9|9400.8|9398|9398|9395.2|65
1645777640000|2022-02-25 08:27:20|9399.1|9396.3|9404.3|9401.5|9405.8|9403|9398.7|9395.9|46
1645777650000|2022-02-25 08:27:30|9404.1|9401.3|9408.1|9405.3|9408.9|9406.1|9403.7|9400.9|73
1645777660000|2022-02-25 08:27:40|9406.9|9404.1|9403.7|9400.9|9408.7|9405.9|9403.2|9400.4|71
1645777670000|2022-02-25 08:27:50|9404.7|9401.9|9405.7|9402.9|9406.7|9403.9|9402.7|9399.9|63
1645777680000|2022-02-25 08:28:00|9406.1|9403.3|9403.7|9400.9|9407.7|9404.9|9403.3|9400.5|58
1645777690000|2022-02-25 08:28:10|9404.1|9401.3|9399.9|9397.1|9406.7|9403.9|9399.5|9396.7|77
1645777700000|2022-02-25 08:28:20|9399.5|9396.7|9408.3|9405.5|9408.8|9406|9399.3|9396.5|113
1645777710000|2022-02-25 08:28:30|9410|9407.2|9413.8|9411|9415.7|9412.9|9407.9|9405.1|93
1645777720000|2022-02-25 08:28:40|9414.3|9411.5|9425.2|9422.4|9425.7|9422.9|9413.3|9410.5|138
1645777730000|2022-02-25 08:28:50|9425.7|9422.9|9421.9|9419.1|9427.3|9424.5|9420.3|9417.5|92
1645777740000|2022-02-25 08:29:00|9421.5|9418.7|9417|9414.2|9424.7|9421.9|9416.7|9413.9|116
1645777750000|2022-02-25 08:29:10|9417.2|9414.4|9422.2|9419.4|9423.7|9420.9|9415.3|9412.5|107
1645777760000|2022-02-25 08:29:20|9422.5|9419.7|9420.2|9417.4|9422.7|9419.9|9417.3|9414.5|127
1645777770000|2022-02-25 08:29:30|9420|9417.2|9421.3|9418.5|9425.7|9422.9|9419.3|9416.5|130
1645777780000|2022-02-25 08:29:40|9420.7|9417.9|9422.7|9419.9|9423.3|9420.5|9418.7|9415.9|72
1645777790000|2022-02-25 08:29:50|9422.8|9420|9426.4|9423.6|9429.4|9426.6|9422.7|9419.9|147
1645777800000|2022-02-25 08:30:00|9427|9424.2|9429.4|9426.6|9430.9|9428.1|9424.4|9421.6|139
1645777810000|2022-02-25 08:30:10|9429.8|9427|9428.9|9426.1|9435.9|9433.1|9427.5|9424.7|128
1645777820000|2022-02-25 08:30:20|9428.7|9425.9|9427.5|9424.7|9429|9426.2|9422.7|9419.9|87
1645777830000|2022-02-25 08:30:30|9427.4|9424.6|9424.7|9421.9|9428|9425.2|9421.7|9418.9|28
1645777840000|2022-02-25 08:30:40|9424.2|9421.4|9422.7|9419.9|9425.2|9422.4|9422.2|9419.4|56
1645777850000|2022-02-25 08:30:50|9423.3|9420.5|9418.7|9415.9|9423.3|9420.5|9418.7|9415.9|62
1645777860000|2022-02-25 08:31:00|9418.3|9415.5|9419.3|9416.5|9420.7|9417.9|9416.3|9413.5|86
1645777870000|2022-02-25 08:31:10|9419.7|9416.9|9418.8|9416|9422.8|9420|9417.3|9414.5|59
1645777880000|2022-02-25 08:31:20|9418.7|9415.9|9420.9|9418.1|9421.3|9418.5|9417.8|9415|34
1645777890000|2022-02-25 08:31:30|9421.3|9418.5|9407.3|9404.5|9421.7|9418.9|9404.8|9402|134
1645777900000|2022-02-25 08:31:40|9407.2|9404.4|9409.7|9406.9|9410.7|9407.9|9407.2|9404.4|24
1645777910000|2022-02-25 08:31:50|9410|9407.2|9408.3|9405.5|9411.5|9408.7|9406.3|9403.5|37
1645777920000|2022-02-25 08:32:00|9408.7|9405.9|9404.7|9401.9|9408.7|9405.9|9404.7|9401.9|52
1645777930000|2022-02-25 08:32:10|9405|9402.2|9406.4|9403.6|9406.4|9403.6|9402.7|9399.9|63
1645777940000|2022-02-25 08:32:20|9406.7|9403.9|9409.3|9406.5|9411.7|9408.9|9406.7|9403.9|37
1645777950000|2022-02-25 08:32:30|9408.5|9405.7|9410.3|9407.5|9410.7|9407.9|9407.8|9405|32
1645777960000|2022-02-25 08:32:40|9410.7|9407.9|9404.3|9401.5|9411.7|9408.9|9404.3|9401.5|29
1645777970000|2022-02-25 08:32:50|9403.9|9401.1|9405.6|9402.8|9406.9|9404.1|9402.9|9400.1|43
1645777980000|2022-02-25 08:33:00|9406|9403.2|9404.8|9402|9406.9|9404.1|9403.4|9400.6|59
1645777990000|2022-02-25 08:33:10|9404.3|9401.5|9401.4|9398.6|9404.9|9402.1|9401.4|9398.6|34
1645778000000|2022-02-25 08:33:20|9401.9|9399.1|9402.5|9399.7|9402.9|9400.1|9400.4|9397.6|33
1645778010000|2022-02-25 08:33:30|9402.4|9399.6|9399.5|9396.7|9403.9|9401.1|9398.5|9395.7|63
1645778020000|2022-02-25 08:33:40|9399|9396.2|9396.9|9394.1|9399.5|9396.7|9391|9388.2|80
1645778030000|2022-02-25 08:33:50|9397.5|9394.7|9396.9|9394.1|9400.8|9398|9396.8|9393.5|47
1645778040000|2022-02-25 08:34:00|9396.5|9393.7|9399.3|9396.5|9399.9|9397.1|9394.9|9392.1|65
1645778050000|2022-02-25 08:34:10|9399.4|9396.6|9400.9|9398.1|9400.9|9398.1|9398.5|9395.7|42
1645778060000|2022-02-25 08:34:20|9401.9|9399.1|9395.9|9393.1|9402.3|9399.5|9395.8|9393|61
1645778070000|2022-02-25 08:34:30|9396.3|9393.5|9392.9|9390.1|9396.3|9393.5|9391.9|9389.1|27
1645778080000|2022-02-25 08:34:40|9392.8|9390|9388.4|9385.6|9393.3|9390.5|9386.9|9384.1|53
1645778090000|2022-02-25 08:34:50|9388.8|9386|9384.8|9382|9389.3|9386.5|9384.3|9381.5|44
1645778100000|2022-02-25 08:35:00|9384.9|9382.1|9383.9|9381.1|9387.1|9384.3|9381.8|9379|116
1645778110000|2022-02-25 08:35:10|9383.1|9380.3|9386.9|9384.1|9386.9|9384.1|9382.6|9379.8|48
1645778120000|2022-02-25 08:35:20|9386.8|9384|9384.8|9382|9387.6|9384.8|9384.6|9381.8|52
1645778130000|2022-02-25 08:35:30|9384.6|9381.8|9384.8|9382|9385.4|9382.6|9381.6|9378.8|51
1645778140000|2022-02-25 08:35:40|9385.5|9382.7|9387.6|9384.8|9388.3|9385.5|9384.6|9381.8|41
1645778150000|2022-02-25 08:35:50|9386.8|9384|9385.3|9382.5|9386.8|9384|9384.1|9381.3|28
1645778160000|2022-02-25 08:36:00|9386.6|9383.8|9397.7|9394.9|9398.2|9395.4|9386.6|9383.8|121
1645778170000|2022-02-25 08:36:10|9398.2|9395.4|9399.2|9396.4|9400.5|9397.7|9397.2|9394.4|78
1645778180000|2022-02-25 08:36:20|9398.8|9396|9399.2|9396.4|9400.7|9397.9|9396.3|9393.5|27
1645778190000|2022-02-25 08:36:30|9398.8|9396|9394.4|9391.6|9399.8|9397|9394.4|9391.6|39
1645778200000|2022-02-25 08:36:40|9394.3|9391.5|9394.3|9391.5|9395.4|9392.6|9390.8|9388|34
1645778210000|2022-02-25 08:36:50|9394.4|9391.6|9395.4|9392.6|9396.4|9393.6|9394.4|9391.6|10
1645778220000|2022-02-25 08:37:00|9395|9392.2|9385.6|9382.8|9395|9392.2|9384.5|9381.7|55
1645778230000|2022-02-25 08:37:10|9385|9382.2|9386|9383.2|9387.4|9384.6|9384.6|9381.8|15
1645778240000|2022-02-25 08:37:20|9385.6|9382.8|9377|9374.2|9385.9|9383.1|9376.2|9373.4|156
1645778250000|2022-02-25 08:37:30|9376.6|9373.8|9380.4|9377.6|9381.8|9379|9374.7|9371.9|79
1645778260000|2022-02-25 08:37:40|9380|9377.2|9385.4|9382.6|9386.4|9383.6|9379.4|9376.6|80
1645778270000|2022-02-25 08:37:50|9385|9382.2|9395.4|9392.6|9395.4|9392.6|9384.5|9381.7|30
1645778280000|2022-02-25 08:38:00|9395|9392.2|9397.2|9394.4|9397.2|9394.4|9394|9391|30
1645778290000|2022-02-25 08:38:10|9396.8|9394|9408|9405.2|9408.9|9406.1|9396.8|9394|130
1645778300000|2022-02-25 08:38:20|9408.2|9405.4|9413.9|9411.1|9415.3|9412.5|9403.2|9400.4|115
1645778310000|2022-02-25 08:38:30|9414.3|9411.5|9411.5|9408.7|9414.3|9411.5|9409.5|9406.7|43
1645778320000|2022-02-25 08:38:40|9411.9|9409.1|9412.5|9409.7|9415.3|9412.5|9411.5|9408.7|39
1645778330000|2022-02-25 08:38:50|9412.9|9410.1|9412.5|9409.7|9415.9|9413.1|9412.1|9409.3|20
1645778340000|2022-02-25 08:39:00|9412.9|9410.1|9410.5|9407.7|9412.9|9410.1|9408.9|9406.1|21
1645778350000|2022-02-25 08:39:10|9410.3|9407.5|9407.5|9404.7|9411.3|9408.5|9407.5|9404.7|38
1645778360000|2022-02-25 08:39:20|9407.9|9405.1|9411.1|9408.3|9411.5|9408.7|9406.8|9404|67
1645778370000|2022-02-25 08:39:30|9410.5|9407.7|9415.1|9412.3|9416.5|9413.7|9410.1|9407.3|36
1645778380000|2022-02-25 08:39:40|9415|9412.2|9413.1|9410.3|9415.1|9412.3|9413.1|9410.3|12
1645778390000|2022-02-25 08:39:50|9413.5|9410.7|9409.3|9406.5|9413.5|9410.7|9408.1|9405.3|18
1645778400000|2022-02-25 08:40:00|9409.1|9406.3|9412.1|9409.3|9413.5|9410.7|9409.1|9406.3|13
1645778410000|2022-02-25 08:40:10|9412.5|9409.7|9415.8|9413|9416.4|9413.6|9412.3|9409.5|17
1645778420000|2022-02-25 08:40:20|9416.1|9413.3|9411.3|9408.5|9416.8|9414|9410.8|9408|20
1645778430000|2022-02-25 08:40:30|9411.1|9408.3|9405.6|9402.8|9411.1|9408.3|9405.1|9402.3|43
1645778440000|2022-02-25 08:40:40|9406.1|9403.3|9407.8|9405|9407.8|9405|9402.8|9400|28
1645778450000|2022-02-25 08:40:50|9407.3|9404.5|9407.1|9404.3|9410.1|9407.3|9406.1|9403.3|23
1645778460000|2022-02-25 08:41:00|9407.8|9405|9405.3|9402.5|9408.1|9405.3|9405.1|9402.3|27
1645778470000|2022-02-25 08:41:10|9404.9|9402.1|9395.8|9393|9404.9|9402.1|9393.6|9390.8|74
1645778480000|2022-02-25 08:41:20|9396.1|9393.3|9395|9392.2|9398|9395.2|9394.6|9391.8|49
1645778490000|2022-02-25 08:41:30|9395.4|9392.6|9390.4|9387.6|9395.4|9392.6|9389.6|9386.8|35
1645778500000|2022-02-25 08:41:40|9390|9387.2|9383.2|9380.4|9390.8|9388|9383.2|9380.4|142
1645778510000|2022-02-25 08:41:50|9383.6|9380.8|9388.6|9385.8|9388.6|9385.8|9383.2|9380.4|60
1645778520000|2022-02-25 08:42:00|9387.8|9385|9386.6|9383.8|9389.6|9386.8|9385.1|9382.3|30
1645778530000|2022-02-25 08:42:10|9386.2|9383.4|9379.6|9376.8|9386.6|9383.8|9377.7|9374.9|64
1645778540000|2022-02-25 08:42:20|9380|9377.2|9386|9383.2|9386|9383.2|9379.6|9376.8|26
1645778550000|2022-02-25 08:42:30|9385|9382.2|9390.1|9387.3|9390.6|9387.8|9384.6|9381.8|17
1645778560000|2022-02-25 08:42:40|9390.5|9387.7|9383.1|9380.3|9390.6|9387.8|9382.6|9379.8|57
1645778570000|2022-02-25 08:42:50|9382.7|9379.9|9380|9377.2|9383.5|9380.7|9379.7|9376.9|44
1645778580000|2022-02-25 08:43:00|9379.5|9376.7|9382.1|9379.3|9384.6|9381.8|9377.6|9374.8|101
1645778590000|2022-02-25 08:43:10|9382.2|9379.4|9384|9381.2|9384.6|9381.8|9381.2|9378.4|33
1645778600000|2022-02-25 08:43:20|9384.5|9381.7|9382.6|9379.8|9384.6|9381.8|9380.7|9377.9|60
1645778610000|2022-02-25 08:43:30|9382.7|9379.9|9385.2|9382.4|9386.2|9383.4|9382.3|9379.5|18
1645778620000|2022-02-25 08:43:40|9385.6|9382.8|9387.6|9384.8|9387.7|9384.9|9381.3|9378.5|55
1645778630000|2022-02-25 08:43:50|9387.2|9384.4|9388.8|9386|9390.7|9387.9|9387.2|9384.4|26
1645778640000|2022-02-25 08:44:00|9389.6|9386.8|9385.8|9383|9390.3|9387.5|9382.8|9380|74
1645778650000|2022-02-25 08:44:10|9383.6|9380.8|9387.2|9384.4|9387.6|9384.8|9380.8|9378|62
1645778660000|2022-02-25 08:44:20|9386.8|9384|9396.6|9393.8|9398.6|9395.8|9385.7|9382.9|107
1645778670000|2022-02-25 08:44:30|9397|9394.2|9398.1|9395.3|9399|9396.2|9396.2|9393.4|48
1645778680000|2022-02-25 08:44:40|9398|9395.2|9396.6|9393.8|9399|9396.2|9396.6|9393.8|14
1645778690000|2022-02-25 08:44:50|9397.6|9394.8|9392.1|9389.3|9398|9395.2|9391.6|9388.8|35
1645778700000|2022-02-25 08:45:00|9392|9389.2|9390.6|9387.8|9392.4|9389.6|9389.6|9386.8|37
1645778710000|2022-02-25 08:45:10|9390.2|9387.4|9392.2|9389.4|9394.1|9391.3|9389.6|9386.8|43
1645778720000|2022-02-25 08:45:20|9390.6|9387.8|9387.1|9384.3|9391.6|9388.8|9385.2|9382.4|44
1645778730000|2022-02-25 08:45:30|9387.5|9384.7|9381.1|9378.3|9387.6|9384.8|9379.2|9376.4|55
1645778740000|2022-02-25 08:45:40|9380.7|9377.9|9386.4|9383.6|9386.4|9383.6|9378.6|9375.8|42
1645778750000|2022-02-25 08:45:50|9386.6|9383.8|9391.2|9388.4|9391.6|9388.8|9385.6|9382.8|25
1645778760000|2022-02-25 08:46:00|9390.6|9387.8|9385.6|9382.8|9393.4|9390.6|9383.1|9380.3|75
1645778770000|2022-02-25 08:46:10|9385.5|9382.7|9377.6|9374.8|9386.4|9383.6|9376.6|9373.8|63
1645778780000|2022-02-25 08:46:20|9378.1|9375.3|9373.6|9370.8|9379.2|9376.4|9369.8|9367|109
1645778790000|2022-02-25 08:46:30|9372.8|9370|9379.1|9376.3|9379.6|9376.8|9372.6|9369.8|29
1645778800000|2022-02-25 08:46:40|9379.6|9376.8|9379.6|9376.8|9379.6|9376.8|9376.8|9374|27
1645778810000|2022-02-25 08:46:50|9379.2|9376.4|9381.1|9378.3|9382.1|9379.3|9376.1|9373.3|79
1645778820000|2022-02-25 08:47:00|9381|9378.2|9373.8|9371|9382.6|9379.8|9373.2|9370.4|57
1645778830000|2022-02-25 08:47:10|9373.7|9370.9|9370.7|9367.9|9374.6|9371.8|9368.2|9365.4|75
1645778840000|2022-02-25 08:47:20|9370.6|9367.8|9368.7|9365.9|9370.7|9367.9|9367.8|9365|37
1645778850000|2022-02-25 08:47:30|9368.3|9365.5|9366.8|9364|9368.7|9365.9|9364.8|9362|47
1645778860000|2022-02-25 08:47:40|9366.4|9363.6|9361.8|9359|9366.4|9363.6|9359.8|9357|70
1645778870000|2022-02-25 08:47:50|9361.2|9358.4|9362.8|9360|9362.8|9360|9358.3|9355.5|86
1645778880000|2022-02-25 08:48:00|9362.6|9359.8|9360.8|9358|9362.8|9360|9360.1|9357.3|32
1645778890000|2022-02-25 08:48:10|9361.2|9358.4|9348.7|9345.9|9361.2|9358.4|9347.7|9344.9|288
1645778900000|2022-02-25 08:48:20|9348.4|9345.6|9340.8|9338|9350.8|9348|9340.8|9338|122
1645778910000|2022-02-25 08:48:30|9340.9|9338.1|9343.3|9340.5|9344.8|9342|9339.8|9337|109
1645778920000|2022-02-25 08:48:40|9342.9|9340.1|9342.2|9339.4|9343.8|9341|9338.3|9335.5|81
1645778930000|2022-02-25 08:48:50|9342.6|9339.8|9343.4|9340.6|9344.4|9341|9342.1|9339.3|51
1645778940000|2022-02-25 08:49:00|9343.8|9341|9343.8|9341|9344.2|9341.4|9339.8|9337|84
1645778950000|2022-02-25 08:49:10|9345.7|9342.9|9351.2|9348.4|9351.2|9348.4|9344.8|9342|113
1645778960000|2022-02-25 08:49:20|9351.6|9348.8|9350.6|9347.8|9353.6|9350.8|9350.2|9347.4|48
1645778970000|2022-02-25 08:49:30|9350.8|9348|9343.8|9341|9351.2|9348.4|9342.4|9339.6|64
1645778980000|2022-02-25 08:49:40|9343.9|9341.1|9341.8|9339|9343.9|9341.1|9341.1|9338.3|42
1645778990000|2022-02-25 08:49:50|9341.4|9338.6|9342.4|9339.6|9343.8|9341|9340.1|9337.3|38
1645779000000|2022-02-25 08:50:00|9344.2|9341.4|9336.8|9334|9344.2|9341.4|9333.3|9330.5|120
1645779010000|2022-02-25 08:50:10|9337.1|9334.3|9342.6|9339.8|9343.2|9340.4|9336.8|9334|52
1645779020000|2022-02-25 08:50:20|9342.7|9339.9|9342.7|9339.9|9345.6|9342.8|9341.7|9338.9|78
1645779030000|2022-02-25 08:50:30|9343.1|9340.3|9351.3|9348.5|9351.7|9348.9|9342.2|9339.4|101
1645779040000|2022-02-25 08:50:40|9351|9348.2|9354.3|9351.5|9354.3|9351.5|9351|9348.2|61
1645779050000|2022-02-25 08:50:50|9354|9351.2|9350|9347.2|9354.3|9351.5|9350|9347.2|45
1645779060000|2022-02-25 08:51:00|9349.6|9346.8|9355|9352.2|9355.7|9352.9|9349.6|9346.8|55
1645779070000|2022-02-25 08:51:10|9354.6|9351.8|9354.6|9351.8|9355.3|9352.5|9354|9351.2|11
1645779080000|2022-02-25 08:51:20|9354.5|9351.7|9353.6|9350.8|9355.3|9352.5|9351|9348.2|48
1645779090000|2022-02-25 08:51:30|9354.6|9351.8|9355.2|9352.4|9356.3|9353.5|9353.2|9350.4|62
1645779100000|2022-02-25 08:51:40|9354.8|9352|9345.4|9342.6|9354.8|9352|9345|9342.2|101
1645779110000|2022-02-25 08:51:50|9345|9342.2|9348.8|9346|9348.9|9346.1|9344.4|9341.6|35
1645779120000|2022-02-25 08:52:00|9348|9345.2|9352.8|9350|9352.8|9350|9344.9|9342.1|36
1645779130000|2022-02-25 08:52:10|9353.9|9351.1|9352.7|9349.9|9354.2|9351.4|9351.9|9349.1|24
1645779140000|2022-02-25 08:52:20|9353.2|9350.4|9353.8|9351|9353.8|9351|9351.8|9349|43
1645779150000|2022-02-25 08:52:30|9354.6|9351.8|9354.4|9351.6|9355.4|9352.6|9352.9|9350.1|37
1645779160000|2022-02-25 08:52:40|9353.4|9350.6|9351|9348.2|9355.8|9353|9350.4|9347.6|22
1645779170000|2022-02-25 08:52:50|9351.9|9349.1|9352.9|9350.1|9353.8|9351|9351.4|9348.6|11
1645779180000|2022-02-25 08:53:00|9351.2|9348.4|9353.4|9350.6|9355.4|9352.6|9351|9348.2|36
1645779190000|2022-02-25 08:53:10|9353|9350.2|9352.9|9350.1|9353.7|9350.9|9351.8|9349|8
1645779200000|2022-02-25 08:53:20|9352.8|9350|9353.4|9350.6|9354.4|9351.6|9350.8|9348|22
1645779210000|2022-02-25 08:53:30|9353.8|9351|9355|9352.2|9356.8|9354|9353|9350.2|20
1645779220000|2022-02-25 08:53:40|9355.4|9352.6|9357|9354.2|9358.8|9356|9354.9|9352.1|33
1645779230000|2022-02-25 08:53:50|9356.9|9354.1|9356.4|9353.6|9358.9|9356.1|9356|9353.2|42
1645779240000|2022-02-25 08:54:00|9356|9353.2|9355.9|9353.1|9356.9|9354.1|9354.9|9352.1|28
1645779250000|2022-02-25 08:54:10|9355.8|9353|9360.5|9357.7|9363.4|9360.6|9355.8|9353|69
1645779260000|2022-02-25 08:54:20|9360.4|9357.6|9359.9|9357.1|9362.9|9360.1|9358|9355.2|28
1645779270000|2022-02-25 08:54:30|9359.8|9357|9365.4|9362.6|9366.3|9363.5|9358.5|9355.7|44
1645779280000|2022-02-25 08:54:40|9365|9362.2|9362.4|9359.6|9365.8|9363|9362|9359.2|33
1645779290000|2022-02-25 08:54:50|9362|9359.2|9356.5|9353.7|9362|9359.2|9356.5|9353.7|27
1645779300000|2022-02-25 08:55:00|9357|9354.2|9348|9345.2|9357.5|9354.7|9348|9345.2|42
1645779310000|2022-02-25 08:55:10|9347|9344.2|9347|9344.2|9347.4|9344.6|9345.4|9342.6|16
1645779320000|2022-02-25 08:55:20|9347.8|9345|9352.9|9350.1|9353.4|9350.6|9347.8|9345|29
1645779330000|2022-02-25 08:55:30|9352.4|9349.6|9359.8|9357|9359.8|9357|9352.4|9349.6|36
1645779340000|2022-02-25 08:55:40|9360|9357.2|9364.8|9362|9365.3|9362.5|9359|9356.2|23
1645779350000|2022-02-25 08:55:50|9364.9|9362.1|9366.4|9363.6|9366.8|9364|9364.8|9362|14
1645779360000|2022-02-25 08:56:00|9366|9363.2|9366.4|9363.6|9366.9|9364.1|9364.8|9362|25
1645779370000|2022-02-25 08:56:10|9367.8|9365|9364.4|9361.6|9370.2|9367.4|9364.4|9361.6|75
1645779380000|2022-02-25 08:56:20|9364.8|9362|9365.2|9362.4|9365.8|9363|9362.9|9360.1|41
1645779390000|2022-02-25 08:56:30|9365.8|9363|9365.8|9363|9366.8|9364|9364.8|9362|15
1645779400000|2022-02-25 08:56:40|9366.6|9363.8|9366.8|9364|9367.7|9364.9|9365.8|9363|16
1645779410000|2022-02-25 08:56:50|9366.4|9363.6|9366.8|9364|9366.8|9364|9363.9|9361.1|26
1645779420000|2022-02-25 08:57:00|9366.4|9363.6|9363.8|9361|9366.4|9363.6|9361.8|9359|48
1645779430000|2022-02-25 08:57:10|9363.9|9361.1|9369.2|9366.4|9369.8|9367|9363.9|9361.1|33
1645779440000|2022-02-25 08:57:20|9368.8|9366|9371.2|9368.4|9371.2|9368.4|9368.3|9365.5|19
1645779450000|2022-02-25 08:57:30|9371.3|9368.5|9371.8|9369|9372.2|9369.4|9367.8|9365|33
1645779460000|2022-02-25 08:57:40|9372.2|9369.4|9373|9370.2|9373.2|9370.4|9371.8|9369|18
1645779470000|2022-02-25 08:57:50|9372|9369.2|9373.5|9370.7|9374|9371.2|9371.5|9368.7|28
1645779480000|2022-02-25 08:58:00|9373.2|9370.4|9371.5|9368.7|9373.9|9371.1|9369.2|9366.4|49
1645779490000|2022-02-25 08:58:10|9371.2|9368.4|9371.8|9369|9372.7|9369.9|9369.5|9366.7|23
1645779500000|2022-02-25 08:58:20|9371.7|9368.9|9368.7|9365.9|9372.7|9369.9|9368.5|9365.7|12
1645779510000|2022-02-25 08:58:30|9368.5|9365.7|9371.5|9368.7|9371.5|9368.7|9368.5|9365.7|15
1645779520000|2022-02-25 08:58:40|9372|9369.2|9369.5|9366.7|9372|9369.2|9367.7|9364.9|10
1645779530000|2022-02-25 08:58:50|9369.9|9367.1|9369.2|9366.4|9370.7|9367.9|9368.7|9365.9|8
1645779540000|2022-02-25 08:59:00|9369.7|9366.9|9369.7|9366.9|9370.5|9367.7|9368.7|9365.9|24
1645779550000|2022-02-25 08:59:10|9370.5|9367.7|9369.5|9366.7|9373.3|9370.5|9369|9366.2|31
1645779560000|2022-02-25 08:59:20|9369.7|9366.9|9370.5|9367.7|9372.3|9369.5|9369.7|9366.9|27
1645779570000|2022-02-25 08:59:30|9370.8|9368|9378.3|9375.5|9380.9|9377.6|9370.8|9368|163
1645779580000|2022-02-25 08:59:40|9378.2|9375.4|9378.5|9375.7|9379.3|9376.5|9376.5|9373.7|43
1645779590000|2022-02-25 08:59:50|9379.3|9376.5|9385.7|9382.9|9385.7|9382.9|9377.5|9374.7|80
1645779600000|2022-02-25 09:00:00|9385.8|9383|9387.3|9384.5|9390.3|9387.5|9385.8|9383|113
1645779610000|2022-02-25 09:00:10|9387.7|9384.9|9390.8|9388|9394.2|9391.4|9387.7|9384.9|122
1645779620000|2022-02-25 09:00:20|9390.7|9387.9|9385.1|9382.3|9390.7|9387.9|9384.7|9381.9|37
1645779630000|2022-02-25 09:00:30|9384.7|9381.9|9386.1|9383.3|9390.1|9387.3|9384.7|9381.9|71
1645779640000|2022-02-25 09:00:40|9385.7|9382.9|9387.1|9384.3|9388.1|9385.3|9384.6|9381.8|39
1645779650000|2022-02-25 09:00:50|9386.1|9383.3|9391.1|9388.3|9393.1|9390.3|9385.6|9382.8|64
1645779660000|2022-02-25 09:01:00|9392.1|9389.3|9388.1|9385.3|9398.7|9395.9|9388.1|9385.3|114
1645779670000|2022-02-25 09:01:10|9388.8|9386|9387.6|9384.8|9393.4|9390.6|9386.7|9383.9|133
1645779680000|2022-02-25 09:01:20|9387.9|9385.1|9386.7|9383.9|9390.1|9387.3|9386.1|9383.3|44
1645779690000|2022-02-25 09:01:30|9387.1|9384.3|9388.4|9385.6|9389.9|9387.1|9386.1|9383.3|31
1645779700000|2022-02-25 09:01:40|9388.8|9386|9385.9|9383.1|9388.8|9386|9384.1|9381.3|61
1645779710000|2022-02-25 09:01:50|9385.6|9382.8|9380.7|9377.9|9385.6|9382.8|9380.1|9377.3|64
1645779720000|2022-02-25 09:02:00|9380.1|9377.3|9381.7|9378.9|9382.1|9379.3|9378.1|9375.3|81
1645779730000|2022-02-25 09:02:10|9382.1|9379.3|9385.1|9382.3|9386.1|9383.3|9382.1|9379.3|46
1645779740000|2022-02-25 09:02:20|9384.6|9381.8|9383.7|9380.9|9388.1|9385.3|9383.5|9380.7|24
1645779750000|2022-02-25 09:02:30|9383.2|9380.4|9376|9373.2|9383.2|9380.4|9376|9373.2|39
1645779760000|2022-02-25 09:02:40|9375.7|9372.9|9373.3|9370.5|9379|9376.2|9370.9|9368.1|53
1645779770000|2022-02-25 09:02:50|9373.7|9370.9|9365.7|9362.9|9374.3|9371.5|9365.7|9362.9|76
1645779780000|2022-02-25 09:03:00|9366.2|9363.4|9368.3|9365.5|9370.3|9367.5|9366.2|9363.4|39
1645779790000|2022-02-25 09:03:10|9367.9|9365.1|9368.3|9365.5|9369.3|9366.5|9367.3|9364.5|28
1645779800000|2022-02-25 09:03:20|9367.4|9364.6|9369.3|9366.5|9373.2|9370.4|9367.3|9364.5|45
1645779810000|2022-02-25 09:03:30|9369.7|9366.9|9372.3|9369.5|9372.9|9370.1|9369.3|9366.5|35
1645779820000|2022-02-25 09:03:40|9371.3|9368.5|9369.4|9366.6|9374|9371.2|9369.3|9366.5|30
1645779830000|2022-02-25 09:03:50|9369.3|9366.5|9362.9|9360.1|9369.3|9366.5|9362.4|9359.6|30
1645779840000|2022-02-25 09:04:00|9362.5|9359.7|9364.3|9361.5|9365|9362.2|9361.4|9358.6|51
1645779850000|2022-02-25 09:04:10|9366|9363.2|9362.3|9359.5|9366.3|9363.5|9362.3|9359.5|24
1645779860000|2022-02-25 09:04:20|9361.9|9359.1|9360.3|9357.5|9363.2|9360.4|9359.3|9356.5|46
1645779870000|2022-02-25 09:04:30|9359.9|9357.1|9361.4|9358.6|9362.3|9359.5|9359.9|9357.1|26
1645779880000|2022-02-25 09:04:40|9361.9|9359.1|9356.5|9353.7|9361.9|9359.1|9356.1|9353.3|74
1645779890000|2022-02-25 09:04:50|9355.6|9352.8|9357.9|9355.1|9358.4|9355.6|9355.6|9352.8|35
1645779900000|2022-02-25 09:05:00|9357.5|9354.7|9350.5|9347.7|9357.9|9355.1|9349.8|9347|92
1645779910000|2022-02-25 09:05:10|9350.6|9347.8|9350.1|9347.3|9351.6|9348.8|9348.5|9345.7|46
1645779920000|2022-02-25 09:05:20|9349.8|9347|9350.1|9347.3|9353.8|9351|9349.5|9346.7|48
1645779930000|2022-02-25 09:05:30|9350.6|9347.8|9353.1|9350.3|9354|9351.2|9349.1|9346.3|31
1645779940000|2022-02-25 09:05:40|9353.5|9350.7|9352|9349.2|9356.5|9353.7|9352|9349.2|47
1645779950000|2022-02-25 09:05:50|9352.7|9349.9|9356.5|9353.7|9357.9|9355.1|9352.1|9349.3|80
1645779960000|2022-02-25 09:06:00|9356.9|9354.1|9354.5|9351.7|9358|9355.2|9352.5|9349.7|20
1645779970000|2022-02-25 09:06:10|9354.9|9352.1|9353.5|9350.7|9356|9353.2|9352.9|9350.1|26
1645779980000|2022-02-25 09:06:20|9353.9|9351.1|9360.7|9357.9|9364.4|9360|9353.5|9350.7|91
1645779990000|2022-02-25 09:06:30|9360.8|9358|9359.3|9356.5|9361|9358.2|9355.5|9352.7|47
1645780000000|2022-02-25 09:06:40|9359.4|9356.6|9360.3|9357.5|9360.3|9357.5|9357.5|9354.7|15
1645780010000|2022-02-25 09:06:50|9359.3|9356.5|9362.3|9359.5|9363.3|9360.5|9359.3|9356.5|52
1645780020000|2022-02-25 09:07:00|9363.1|9360.3|9358.8|9356|9364.3|9361.5|9357.3|9354.5|42
1645780030000|2022-02-25 09:07:10|9359.3|9356.5|9356.3|9353.5|9360.8|9358|9356.3|9353.5|42
1645780040000|2022-02-25 09:07:20|9355.9|9353.1|9355.9|9353.1|9357.3|9354.5|9354.9|9352.1|11
1645780050000|2022-02-25 09:07:30|9356.6|9353.8|9348.5|9345.7|9356.9|9354.1|9348.1|9345.3|48
1645780060000|2022-02-25 09:07:40|9348.9|9346.1|9349.5|9346.7|9349.5|9346.7|9347.1|9344.3|54
1645780070000|2022-02-25 09:07:50|9349.9|9347.1|9352.5|9349.7|9352.9|9350.1|9349.5|9346.7|24
1645780080000|2022-02-25 09:08:00|9352.1|9349.3|9345.7|9342.9|9353.5|9350.7|9345.7|9342.9|31
1645780090000|2022-02-25 09:08:10|9345.5|9342.7|9340.1|9337.3|9347|9344.2|9338.7|9335.9|86
1645780100000|2022-02-25 09:08:20|9340.5|9337.7|9334|9331.2|9341.5|9338.7|9332.7|9329.9|97
1645780110000|2022-02-25 09:08:30|9334.4|9331.6|9337.7|9334.9|9338.1|9335.3|9333.1|9330.3|49
1645780120000|2022-02-25 09:08:40|9338.5|9335.7|9341.6|9338.8|9342.7|9339.9|9338.2|9335.4|42
1645780130000|2022-02-25 09:08:50|9341.5|9338.7|9340.1|9337.3|9342.1|9339.3|9338.6|9335.8|46
1645780140000|2022-02-25 09:09:00|9340.4|9337.6|9342.5|9339.7|9343.7|9340.9|9340.4|9337.6|50
1645780150000|2022-02-25 09:09:10|9343|9340.2|9347.7|9344.9|9348.7|9345.9|9342.2|9339.4|48
1645780160000|2022-02-25 09:09:20|9348.1|9345.3|9349.1|9346.3|9352.1|9349.3|9347.6|9344.8|82
1645780170000|2022-02-25 09:09:30|9348.1|9345.3|9349.6|9346.8|9353.1|9350.3|9346.5|9343.7|57
1645780180000|2022-02-25 09:09:40|9349.2|9346.4|9342.6|9339.8|9350.9|9348.1|9341.4|9338.6|51
1645780190000|2022-02-25 09:09:50|9342.2|9339.4|9347.1|9344.3|9347.1|9344.3|9340.2|9337.4|31
1645780200000|2022-02-25 09:10:00|9346.7|9343.9|9348.2|9345.4|9350.6|9347.8|9344.7|9341.9|25
1645780210000|2022-02-25 09:10:10|9347.7|9344.9|9348.2|9345.4|9348.4|9345.6|9347.2|9344.4|7
1645780220000|2022-02-25 09:10:20|9347.9|9345.1|9345.7|9342.9|9348.6|9345.8|9343.7|9340.9|25
1645780230000|2022-02-25 09:10:30|9346.1|9343.3|9345.2|9342.4|9346.7|9343.9|9344.3|9341.5|20
1645780240000|2022-02-25 09:10:40|9344.8|9342|9345.1|9342.3|9346.5|9343.7|9344.3|9341.5|10
1645780250000|2022-02-25 09:10:50|9345.5|9342.7|9349.5|9346.7|9350.9|9348.1|9345.5|9342.7|29
1645780260000|2022-02-25 09:11:00|9348.7|9345.9|9346.2|9343.4|9348.7|9345.9|9345.2|9342.4|30
1645780270000|2022-02-25 09:11:10|9346.6|9343.8|9346.7|9343.9|9347.6|9344.8|9344|9341.2|14
1645780280000|2022-02-25 09:11:20|9347.1|9344.3|9348.6|9345.8|9350.1|9347.3|9346.1|9343.3|39
1645780290000|2022-02-25 09:11:30|9348.7|9345.9|9345.5|9342.7|9348.7|9345.9|9344.1|9341.3|9
1645780300000|2022-02-25 09:11:40|9344.7|9341.9|9344.1|9341.3|9349.5|9346.7|9343.1|9340.3|44
1645780310000|2022-02-25 09:11:50|9345|9342.2|9339.7|9336.9|9345.5|9342.7|9338.8|9336|55
1645780320000|2022-02-25 09:12:00|9340.2|9337.4|9338.2|9335.4|9340.5|9337.7|9338.2|9335.4|39
1645780330000|2022-02-25 09:12:10|9337.8|9335|9342.7|9339.9|9343.7|9340.9|9337.7|9334.9|48
1645780340000|2022-02-25 09:12:20|9343.1|9340.3|9344.1|9341.3|9345.1|9342.3|9342.7|9339.9|18
1645780350000|2022-02-25 09:12:30|9344.9|9342.1|9346.4|9343.6|9349.2|9346.4|9344.9|9342.1|41
1645780360000|2022-02-25 09:12:40|9346|9343.2|9352.9|9350.1|9353.2|9350.4|9346|9343.2|24
1645780370000|2022-02-25 09:12:50|9353.4|9350.6|9349|9346.2|9355.2|9352.4|9348.1|9345.3|75
1645780380000|2022-02-25 09:13:00|9348.9|9346.1|9341.3|9338.5|9348.9|9346.1|9340.3|9337.5|97
1645780390000|2022-02-25 09:13:10|9342.1|9339.3|9341.2|9338.4|9342.1|9339.3|9340.3|9337.5|28
1645780400000|2022-02-25 09:13:20|9341.3|9338.5|9339.7|9336.9|9342.1|9339.3|9339.7|9336.9|18
1645780410000|2022-02-25 09:13:30|9339|9336.2|9341.7|9338.9|9342.7|9339.9|9338.7|9335.9|9
1645780420000|2022-02-25 09:13:40|9342|9339.2|9338.7|9335.9|9342.7|9339.9|9338.3|9335.5|14
1645780430000|2022-02-25 09:13:50|9338.8|9336|9338.7|9335.9|9339.7|9336.9|9338.3|9335.5|7
1645780440000|2022-02-25 09:14:00|9338.8|9336|9336.6|9333.8|9342.3|9339.5|9336.6|9333.8|46
1645780450000|2022-02-25 09:14:10|9336.5|9333.7|9334|9331.2|9336.5|9333.7|9331|9328.2|82
1645780460000|2022-02-25 09:14:20|9333|9330.2|9330|9327.2|9333|9330.2|9327|9324.2|77
1645780470000|2022-02-25 09:14:30|9330.3|9327.5|9334.8|9332|9335.7|9332.9|9330|9327.2|27
1645780480000|2022-02-25 09:14:40|9334.1|9331.3|9332|9329.2|9335|9332.2|9332|9329.2|16
1645780490000|2022-02-25 09:14:50|9332.3|9329.5|9333.3|9330.5|9335.1|9332.3|9332|9329.2|27
1645780500000|2022-02-25 09:15:00|9333.4|9330.6|9333.9|9331.1|9337.7|9334.9|9332.4|9329.6|32
1645780510000|2022-02-25 09:15:10|9334.1|9331.3|9328.4|9325.6|9334.7|9331.9|9328.4|9325.6|45
1645780520000|2022-02-25 09:15:20|9328.3|9325.5|9307.9|9305.1|9328.3|9325.5|9306.9|9304.1|350
1645780530000|2022-02-25 09:15:30|9308.3|9305.5|9301.9|9299.1|9310.4|9307.6|9299.2|9296.4|350
1645780540000|2022-02-25 09:15:40|9301.6|9298.8|9314.3|9311.5|9316.4|9313.6|9301.6|9298.8|150
1645780550000|2022-02-25 09:15:50|9314.4|9311.6|9315.9|9313.1|9317.4|9314.6|9313.6|9310.8|62
1645780560000|2022-02-25 09:16:00|9315.6|9312.8|9317.6|9314.8|9321.3|9316.1|9314.9|9311.3|72
1645780570000|2022-02-25 09:16:10|9318.6|9315.8|9318.6|9315.8|9320.6|9317.8|9315.9|9313.1|46
1645780580000|2022-02-25 09:16:20|9318.4|9315.6|9314.7|9311.9|9318.9|9316.1|9313.8|9311|37
1645780590000|2022-02-25 09:16:30|9314.6|9311.8|9315.8|9313|9317.2|9314.4|9314.2|9311.4|41
1645780600000|2022-02-25 09:16:40|9316.8|9314|9318.4|9315.6|9320.9|9318.1|9315.8|9313|84
1645780610000|2022-02-25 09:16:50|9318.8|9316|9318.6|9315.8|9320.1|9317.3|9317.2|9314.4|24
1645780620000|2022-02-25 09:17:00|9319.3|9316.5|9319.6|9316.8|9320.9|9318.1|9318.6|9315.8|21
1645780630000|2022-02-25 09:17:10|9318.6|9315.8|9320.6|9317.8|9321.9|9319.1|9318.6|9315.8|12
1645780640000|2022-02-25 09:17:20|9321.1|9318.3|9318.2|9315.4|9321.1|9318.3|9315.2|9312.4|65
1645780650000|2022-02-25 09:17:30|9317.7|9314.9|9309|9306.2|9317.7|9314.9|9307|9304.2|278
1645780660000|2022-02-25 09:17:40|9309.4|9306.6|9307|9304.2|9310.4|9307.6|9306.3|9303.5|26
1645780670000|2022-02-25 09:17:50|9305.7|9302.9|9307.7|9304.9|9308.2|9305.4|9305.7|9302.9|51
1645780680000|2022-02-25 09:18:00|9308|9305.2|9305.4|9302.6|9309.7|9306.9|9304.3|9301.5|34
1645780690000|2022-02-25 09:18:10|9305.7|9302.9|9305|9302.2|9307.7|9304.9|9302.8|9300|84
1645780700000|2022-02-25 09:18:20|9304.7|9301.9|9301.7|9298.9|9306.7|9303.9|9301.5|9298.7|63
1645780710000|2022-02-25 09:18:30|9301|9298.2|9312.8|9310|9313.2|9310.4|9300.7|9297.9|58
1645780720000|2022-02-25 09:18:40|9312.4|9309.6|9314.4|9311.6|9314.9|9312.1|9311.4|9308.6|38
1645780730000|2022-02-25 09:18:50|9314.8|9312|9316.8|9314|9319.8|9317|9314.4|9311.6|62
1645780740000|2022-02-25 09:19:00|9317.4|9314.6|9318.9|9316.1|9320.8|9318|9317.4|9314.6|32
1645780750000|2022-02-25 09:19:10|9318.8|9316|9317.4|9314.6|9319.8|9317|9317.4|9314.6|8
1645780760000|2022-02-25 09:19:20|9317.8|9315|9319.4|9316.6|9319.4|9316.6|9317.4|9314.6|19
1645780770000|2022-02-25 09:19:30|9319|9316.2|9311.3|9308.5|9319|9316.2|9311.3|9308.5|72
1645780780000|2022-02-25 09:19:40|9311.6|9308.8|9311.3|9308.5|9312.1|9309.3|9309.9|9307.1|35
1645780790000|2022-02-25 09:19:50|9311.6|9308.8|9307.3|9304.5|9312.1|9309.3|9307.3|9304.5|53
1645780800000|2022-02-25 09:20:00|9307.6|9304.8|9311.6|9308.8|9312|9309.2|9306.9|9304.1|29
1645780810000|2022-02-25 09:20:10|9312|9309.2|9310.6|9307.8|9312.4|9309.6|9310|9307.2|15
1645780820000|2022-02-25 09:20:20|9310.1|9307.3|9296.3|9293.5|9310.6|9307.8|9293.9|9291.1|407
1645780830000|2022-02-25 09:20:30|9295.6|9292.8|9295.3|9292.5|9296.3|9293.5|9291.8|9289|89
1645780840000|2022-02-25 09:20:40|9295.9|9293.1|9283.5|9280.7|9295.9|9293.1|9281.8|9279|155
1645780850000|2022-02-25 09:20:50|9283.9|9281.1|9286.5|9283.7|9287.5|9284.7|9282|9279.2|47
1645780860000|2022-02-25 09:21:00|9286.3|9283.5|9286.5|9283.7|9287.3|9284.5|9281.5|9278.7|72
1645780870000|2022-02-25 09:21:10|9286.9|9284.1|9285.5|9282.7|9287.4|9284.6|9282.5|9279.7|52
1645780880000|2022-02-25 09:21:20|9285|9282.2|9287.5|9284.7|9287.5|9284.7|9280.1|9277.3|74
1645780890000|2022-02-25 09:21:30|9287.4|9284.6|9298.4|9295.6|9298.4|9295.6|9286.4|9283.6|66
1645780900000|2022-02-25 09:21:40|9299.5|9296.7|9298.5|9295.7|9302.2|9299.4|9296.5|9293.7|70
1645780910000|2022-02-25 09:21:50|9299.3|9296.5|9306.9|9304.1|9307.4|9304.6|9296.6|9293.8|86
1645780920000|2022-02-25 09:22:00|9305.9|9303.1|9302.4|9299.6|9306.9|9304.1|9301.5|9298.7|98
1645780930000|2022-02-25 09:22:10|9303.6|9300.8|9299.5|9296.7|9303.6|9300.8|9298.5|9295.7|65
1645780940000|2022-02-25 09:22:20|9300.3|9297.5|9304.5|9301.7|9305.5|9302.7|9299.7|9296.9|24
1645780950000|2022-02-25 09:22:30|9305.3|9302.5|9303.3|9300.5|9307.8|9305|9301.9|9299.1|67
1645780960000|2022-02-25 09:22:40|9303.4|9300.6|9308.4|9305.6|9309.9|9307.1|9302.9|9300.1|35
1645780970000|2022-02-25 09:22:50|9308.9|9306.1|9306.5|9303.7|9308.9|9306.1|9304.9|9302.1|47
1645780980000|2022-02-25 09:23:00|9307.4|9304.6|9307.5|9304.7|9307.9|9305.1|9304.5|9301.7|16
1645780990000|2022-02-25 09:23:10|9307.4|9304.6|9306.9|9304.1|9310.5|9307.7|9305.9|9303.1|28
1645781000000|2022-02-25 09:23:20|9306.5|9303.7|9307.4|9304.6|9310.9|9308.1|9306.5|9303.7|38
1645781010000|2022-02-25 09:23:30|9307.5|9304.7|9309|9306.2|9312.5|9309.7|9306.5|9303.7|62
1645781020000|2022-02-25 09:23:40|9308.6|9305.8|9307.9|9305.1|9308.9|9306.1|9306|9303.2|24
1645781030000|2022-02-25 09:23:50|9307.1|9304.3|9308.9|9306.1|9311.9|9309.1|9306|9303.2|47
1645781040000|2022-02-25 09:24:00|9310|9307.2|9307.5|9304.7|9310.9|9308.1|9307.1|9304.3|68
1645781050000|2022-02-25 09:24:10|9308.5|9304.5|9314.5|9311.7|9315.4|9312.6|9308.3|9304.5|45
1645781060000|2022-02-25 09:24:20|9314.9|9312.1|9313.2|9310.4|9316.9|9314.1|9312|9309.2|51
1645781070000|2022-02-25 09:24:30|9312.9|9310.1|9314.9|9312.1|9316.4|9313.6|9312.4|9309.6|35
1645781080000|2022-02-25 09:24:40|9315.2|9312.4|9312.4|9309.6|9315.2|9312.4|9311.9|9309.1|19
1645781090000|2022-02-25 09:24:50|9312.2|9309.4|9312.4|9309.6|9314.9|9312.1|9311.9|9309.1|30
1645781100000|2022-02-25 09:25:00|9312.2|9309.4|9306.5|9303.7|9312.9|9310.1|9303.8|9298.8|121
1645781110000|2022-02-25 09:25:10|9305.2|9302.4|9306.1|9303.3|9306.5|9303.7|9303.7|9300.9|31
1645781120000|2022-02-25 09:25:20|9306.5|9303.7|9309.1|9306.3|9309.6|9306.8|9306.5|9303.7|29
1645781130000|2022-02-25 09:25:30|9308.1|9305.3|9308.6|9305.8|9309.1|9306.3|9307.6|9304.8|18
1645781140000|2022-02-25 09:25:40|9308.2|9305.4|9301.7|9298.9|9308.2|9305.4|9301.7|9298.9|43
1645781150000|2022-02-25 09:25:50|9302.1|9299.3|9306.6|9303.8|9307.1|9304.3|9301.3|9298.5|26
1645781160000|2022-02-25 09:26:00|9307|9304.2|9307.1|9304.3|9308.1|9305.3|9306.1|9303.3|28
1645781170000|2022-02-25 09:26:10|9306.7|9303.9|9307.7|9304.9|9308.1|9305.3|9306.7|9303.9|15
1645781180000|2022-02-25 09:26:20|9308.1|9305.3|9310.1|9307.3|9310.1|9307.3|9307.5|9304.7|24
1645781190000|2022-02-25 09:26:30|9309.7|9306.9|9311.7|9308.9|9314|9311.2|9309.5|9306.7|40
1645781200000|2022-02-25 09:26:40|9310.7|9307.9|9311.5|9308.7|9312|9309.2|9310|9307.2|18
1645781210000|2022-02-25 09:26:50|9311.1|9308.3|9310.1|9307.3|9312.5|9309.7|9309.5|9306.7|16
1645781220000|2022-02-25 09:27:00|9309.1|9306.3|9301.6|9298.8|9309.1|9306.3|9301.1|9298.3|33
1645781230000|2022-02-25 09:27:10|9300.7|9297.9|9294.3|9291.5|9300.7|9297.9|9293.3|9290.5|90
1645781240000|2022-02-25 09:27:20|9293.7|9290.9|9292.8|9290|9293.7|9290.9|9290.6|9287.8|31
1645781250000|2022-02-25 09:27:30|9292.7|9289.9|9291.7|9288.9|9296.3|9293.5|9289.9|9287.1|52
1645781260000|2022-02-25 09:27:40|9290.3|9287.5|9293.7|9290.9|9293.7|9290.9|9289.3|9286.5|46
1645781270000|2022-02-25 09:27:50|9293.2|9290.4|9301.7|9298.9|9301.7|9298.9|9292.3|9289.5|90
1645781280000|2022-02-25 09:28:00|9302.5|9299.7|9302.7|9299.9|9304.7|9301.9|9301.7|9298.9|24
1645781290000|2022-02-25 09:28:10|9302.5|9299.7|9306.7|9303.9|9307.3|9304.5|9299.3|9296.5|41
1645781300000|2022-02-25 09:28:20|9306.3|9303.5|9303.1|9300.3|9306.3|9303.5|9302.3|9299.5|33
1645781310000|2022-02-25 09:28:30|9303.2|9300.4|9293.7|9290.9|9304.1|9301.3|9293.2|9290.4|50
1645781320000|2022-02-25 09:28:40|9293.6|9290.8|9290.1|9287.3|9293.7|9290.9|9289.7|9286.9|33
1645781330000|2022-02-25 09:28:50|9289.7|9286.9|9289.5|9286.7|9291.1|9288.3|9288.3|9285.5|29
1645781340000|2022-02-25 09:29:00|9289.6|9286.8|9290.5|9287.7|9293.5|9290.7|9287.3|9284.5|50
1645781350000|2022-02-25 09:29:10|9290.6|9287.8|9293.5|9290.7|9294.5|9291.7|9290.6|9287.8|21
1645781360000|2022-02-25 09:29:20|9293.1|9290.3|9295.7|9292.9|9296.3|9293.5|9293.1|9290.3|20
1645781370000|2022-02-25 09:29:30|9296.1|9293.3|9290.7|9287.9|9296.5|9293.7|9289.1|9286.3|32
1645781380000|2022-02-25 09:29:40|9291.5|9288.7|9287.1|9284.3|9293.1|9290.3|9286.1|9283.3|56
1645781390000|2022-02-25 09:29:50|9284|9281.2|9278.8|9276|9284|9281.2|9276.9|9274.1|198
1645781400000|2022-02-25 09:30:00|9278.7|9275.9|9281.7|9278.9|9287.1|9284.3|9278.7|9275.9|110
1645781410000|2022-02-25 09:30:10|9280.8|9278|9284.1|9281.3|9285.1|9282.3|9279.4|9276.6|67
1645781420000|2022-02-25 09:30:20|9284.8|9282|9281.6|9278.8|9287.8|9285|9279.6|9276.8|109
1645781430000|2022-02-25 09:30:30|9281.7|9278.9|9273.8|9271|9283.5|9280.7|9269.9|9267.1|144
1645781440000|2022-02-25 09:30:40|9273.3|9270.5|9279.7|9276.9|9280.1|9277.3|9273.3|9270.5|47
1645781450000|2022-02-25 09:30:50|9280.1|9277.3|9281.7|9278.9|9281.7|9278.9|9274.3|9271.5|57
1645781460000|2022-02-25 09:31:00|9280.8|9278|9278.1|9275.3|9283.8|9281|9276.6|9273.8|100
1645781470000|2022-02-25 09:31:10|9277.5|9274.7|9283.5|9280.7|9283.5|9280.7|9276.7|9273.9|37
1645781480000|2022-02-25 09:31:20|9282.7|9279.9|9282.1|9279.3|9284.6|9281.8|9280.6|9277.8|36
1645781490000|2022-02-25 09:31:30|9282.5|9279.7|9293.2|9290.4|9293.2|9290.4|9281.6|9278.8|50
1645781500000|2022-02-25 09:31:40|9292.3|9289.5|9295.5|9292.7|9295.5|9292.7|9292.3|9289.5|51
1645781510000|2022-02-25 09:31:50|9295.8|9293|9296.8|9294|9297.8|9295|9294.5|9291.7|33
1645781520000|2022-02-25 09:32:00|9297.2|9294.4|9303.6|9300.8|9304|9301.2|9294.3|9291.5|160
1645781530000|2022-02-25 09:32:10|9304.4|9301.6|9306|9303.2|9306.6|9303.8|9300.7|9297.9|129
1645781540000|2022-02-25 09:32:20|9305.6|9302.8|9307.4|9304.6|9307.4|9304.6|9302.2|9299.4|44
1645781550000|2022-02-25 09:32:30|9307.5|9304.7|9300.8|9298|9309.2|9306.4|9300.7|9297.9|132
1645781560000|2022-02-25 09:32:40|9300.2|9297.4|9295.5|9292.7|9301.3|9298.4|9294.1|9291.3|103
1645781570000|2022-02-25 09:32:50|9294.5|9291.7|9296.2|9293.4|9296.9|9294.1|9292.1|9289.3|103
1645781580000|2022-02-25 09:33:00|9295.4|9292.6|9294.8|9292|9296.2|9293.4|9293.4|9290.6|27
1645781590000|2022-02-25 09:33:10|9294.1|9291.3|9298.3|9295.5|9298.3|9295.5|9293.8|9291|17
1645781600000|2022-02-25 09:33:20|9297.6|9294.8|9286.7|9283.9|9299.8|9297|9286.7|9283.9|105
1645781610000|2022-02-25 09:33:30|9286.3|9283.5|9292.2|9289.4|9294.7|9291.9|9286.1|9283.3|87
1645781620000|2022-02-25 09:33:40|9292.9|9290.1|9291.3|9288.5|9293.2|9290.4|9291.3|9288.5|14
1645781630000|2022-02-25 09:33:50|9291.2|9288.4|9288.3|9285.5|9291.2|9288.4|9288.3|9285.5|12
1645781640000|2022-02-25 09:34:00|9288.2|9285.4|9272.7|9269.9|9288.2|9285.4|9272.5|9269.7|139
1645781650000|2022-02-25 09:34:10|9273.1|9270.3|9272.3|9269.5|9275.7|9272.9|9271.8|9269|50
1645781660000|2022-02-25 09:34:20|9273.1|9270.3|9274.1|9271.3|9276.1|9273.3|9271.2|9268.4|32
1645781670000|2022-02-25 09:34:30|9273.7|9270.9|9275.1|9272.3|9275.3|9272.5|9272.3|9269.5|23
1645781680000|2022-02-25 09:34:40|9274.8|9272|9278.4|9275.6|9278.6|9275.8|9274.3|9271.5|38
1645781690000|2022-02-25 09:34:50|9278.1|9275.3|9274.1|9271.3|9280.1|9277.3|9273.4|9270.6|52
1645781700000|2022-02-25 09:35:00|9273.6|9270.8|9265.1|9262.3|9274.1|9271.3|9263.4|9260.6|192
1645781710000|2022-02-25 09:35:10|9265.4|9262.6|9270.1|9267.3|9270.8|9268|9265.1|9262.3|51
1645781720000|2022-02-25 09:35:20|9270.4|9267.6|9265.7|9262.9|9271.1|9268.3|9264.7|9261.9|33
1645781730000|2022-02-25 09:35:30|9265.3|9262.5|9268.3|9265.5|9269.7|9266.9|9261.3|9258.5|131
1645781740000|2022-02-25 09:35:40|9268.6|9265.8|9269.1|9266.3|9270.6|9267.8|9266.2|9263.4|53
1645781750000|2022-02-25 09:35:50|9268.7|9265.9|9267.6|9264.8|9270.4|9267.6|9267.1|9264.3|11
1645781760000|2022-02-25 09:36:00|9268.2|9265.4|9267.7|9264.9|9269.1|9266.3|9266.5|9263.7|17
1645781770000|2022-02-25 09:36:10|9268.4|9265.6|9274.8|9272|9275.8|9273|9267.7|9264.9|57
1645781780000|2022-02-25 09:36:20|9274.3|9271.5|9277.2|9274.4|9277.2|9274.4|9273.4|9270.6|49
1645781790000|2022-02-25 09:36:30|9277.3|9274.5|9271.4|9268.6|9279.9|9275|9271.1|9268.3|76
1645781800000|2022-02-25 09:36:40|9271.6|9268.8|9281.2|9278.4|9281.2|9278.4|9271.4|9268.6|45
1645781810000|2022-02-25 09:36:50|9281.4|9278.6|9285.2|9282.4|9286.2|9283.4|9280.8|9278|34
1645781820000|2022-02-25 09:37:00|9284.8|9282|9284.2|9281.4|9285.2|9282.4|9281.2|9278.4|34
1645781830000|2022-02-25 09:37:10|9283.8|9281|9289.2|9286.4|9290.5|9287.7|9283.2|9280.4|45
1645781840000|2022-02-25 09:37:20|9290|9287.2|9290.8|9288|9292.3|9289.5|9289.3|9286.5|74
1645781850000|2022-02-25 09:37:30|9291.4|9288.6|9290.2|9287.4|9291.7|9288.9|9288.9|9286.1|29
1645781860000|2022-02-25 09:37:40|9291.3|9288.5|9292.2|9289.4|9293.2|9290.4|9289.8|9287|31
1645781870000|2022-02-25 09:37:50|9292.6|9289.8|9289|9286.2|9293.2|9290.4|9288.2|9285.4|22
1645781880000|2022-02-25 09:38:00|9288.6|9285.8|9289.1|9286.3|9290.1|9287.3|9287.2|9284.4|25
1645781890000|2022-02-25 09:38:10|9289|9286.2|9287|9284.2|9289.1|9286.3|9283.7|9280.9|44
1645781900000|2022-02-25 09:38:20|9285|9282.2|9287.9|9285.1|9288.6|9285.8|9283.2|9280.4|76
1645781910000|2022-02-25 09:38:30|9288.1|9285.3|9281.2|9278.4|9288.1|9285.3|9281.2|9278.4|57
1645781920000|2022-02-25 09:38:40|9280.8|9278|9278.2|9275.4|9281.6|9278.8|9278.2|9275.4|31
1645781930000|2022-02-25 09:38:50|9277.8|9275|9283.6|9280.8|9285.4|9282.6|9277.2|9274.4|28
1645781940000|2022-02-25 09:39:00|9283.1|9280.3|9284.6|9281.8|9284.9|9282.1|9279.3|9276.5|40
1645781950000|2022-02-25 09:39:10|9284.1|9281.3|9286.9|9284.1|9288.6|9285.8|9283.6|9280.8|26
1645781960000|2022-02-25 09:39:20|9287.6|9284.8|9286.9|9284.1|9289.4|9286.6|9285.6|9282.8|40
1645781970000|2022-02-25 09:39:30|9288.8|9286|9285.9|9283.1|9288.8|9286|9284.6|9281.8|39
1645781980000|2022-02-25 09:39:40|9286.8|9284|9285.9|9283.1|9288.4|9285.6|9285.7|9282.9|16
1645781990000|2022-02-25 09:39:50|9286.9|9284.1|9286.1|9283.3|9287.9|9285.1|9284.6|9281.8|12
1645782000000|2022-02-25 09:40:00|9285.9|9283.1|9284.4|9281.6|9285.9|9283.1|9283.2|9280.4|9
1645782010000|2022-02-25 09:40:10|9284.6|9281.8|9286.1|9283.3|9287.4|9284.6|9283.9|9281.1|11
1645782020000|2022-02-25 09:40:20|9286.9|9284.1|9288.6|9285.8|9288.9|9286.1|9285.9|9283.1|13
1645782030000|2022-02-25 09:40:30|9286.4|9283.6|9289.6|9286.8|9289.6|9286.8|9286.4|9283.6|8
1645782040000|2022-02-25 09:40:40|9288.8|9286|9292.3|9289.5|9294.7|9291.9|9288.2|9285.4|53
1645782050000|2022-02-25 09:40:50|9291.6|9288.8|9292.9|9290.1|9293.9|9291|9291.6|9288.8|48
1645782060000|2022-02-25 09:41:00|9293.1|9290.3|9296.7|9293.9|9300|9297.2|9291.8|9289|102
1645782070000|2022-02-25 09:41:10|9297.5|9294.7|9297.7|9294.9|9300.1|9297.3|9296.9|9294.1|45
1645782080000|2022-02-25 09:41:20|9297.2|9294.4|9302.1|9299.3|9302.1|9299.3|9296.4|9293.6|35
1645782090000|2022-02-25 09:41:30|9301.7|9298.9|9299.7|9296.9|9303.1|9300.3|9299.1|9296.3|51
1645782100000|2022-02-25 09:41:40|9299.2|9296.4|9301.6|9298.8|9303.1|9300.3|9299.1|9296.3|25
1645782110000|2022-02-25 09:41:50|9301.1|9298.3|9302.7|9299.9|9303.8|9301|9299|9296.2|77
1645782120000|2022-02-25 09:42:00|9302.1|9299.3|9302.6|9299.8|9304.1|9301.3|9300.3|9297.5|30
1645782130000|2022-02-25 09:42:10|9302.7|9299.9|9312.2|9309.4|9315.8|9313|9302.7|9299.9|122
1645782140000|2022-02-25 09:42:20|9311.8|9309|9310.3|9307.5|9313.7|9310.9|9308.7|9305.9|66
1645782150000|2022-02-25 09:42:30|9310.5|9307.7|9315.8|9313|9319.7|9316.9|9310.5|9307.7|76
1645782160000|2022-02-25 09:42:40|9314.8|9312|9318.2|9315.4|9319.4|9316.6|9314.5|9311.7|107
1645782170000|2022-02-25 09:42:50|9318.6|9315.8|9323.5|9320.7|9323.5|9320.7|9318.2|9315.4|170
1645782180000|2022-02-25 09:43:00|9322.2|9319.4|9319.9|9317.1|9322.2|9319.4|9319.4|9316.6|67
1645782190000|2022-02-25 09:43:10|9320.6|9317.8|9319.1|9316.3|9322.7|9319.9|9319.1|9316.3|25
1645782200000|2022-02-25 09:43:20|9319.7|9316.9|9319.1|9316.3|9320.7|9317.9|9319.1|9316.3|17
1645782210000|2022-02-25 09:43:30|9318.7|9315.9|9317.4|9314.6|9320.5|9317.7|9315.5|9312.7|60
1645782220000|2022-02-25 09:43:40|9317|9314.2|9313|9310.2|9317|9314.2|9312|9309.2|17
1645782230000|2022-02-25 09:43:50|9313.4|9310.6|9312.7|9309.9|9313.7|9310.9|9311|9308.2|9
1645782240000|2022-02-25 09:44:00|9312.4|9309.6|9311|9308.2|9312.7|9309.9|9309.6|9306.8|66
1645782250000|2022-02-25 09:44:10|9310.9|9308.1|9310.2|9307.4|9316.7|9313.9|9309.8|9307|99
1645782260000|2022-02-25 09:44:20|9309.8|9307|9304.8|9302|9311.2|9308.4|9304.2|9301.4|45
1645782270000|2022-02-25 09:44:30|9305.3|9302.5|9306.8|9304|9307.8|9305|9304.1|9301.3|30
1645782280000|2022-02-25 09:44:40|9306.9|9304.1|9310.1|9307.3|9310.4|9307.6|9305.2|9302.4|74
1645782290000|2022-02-25 09:44:50|9309.8|9307|9308.4|9305.6|9309.8|9307|9307.7|9304.9|5
1645782300000|2022-02-25 09:45:00|9308.1|9305.3|9311.4|9308.6|9311.8|9309|9307.7|9304.9|18
1645782310000|2022-02-25 09:45:10|9310.7|9307.9|9313.2|9310.4|9315.8|9313|9310.4|9307.6|64
1645782320000|2022-02-25 09:45:20|9312.8|9310|9310.3|9307.5|9313.4|9310.6|9308.3|9305.5|24
1645782330000|2022-02-25 09:45:30|9310.2|9307.4|9308.4|9305.6|9310.4|9307.6|9306.8|9304|51
1645782340000|2022-02-25 09:45:40|9307.1|9304.3|9301.7|9298.9|9307.1|9304.3|9301.2|9298.4|133
1645782350000|2022-02-25 09:45:50|9301.8|9299|9292.7|9289.9|9302.7|9299.9|9291.9|9289.1|54
1645782360000|2022-02-25 09:46:00|9292.3|9289.5|9298.2|9295.4|9298.2|9295.4|9292.3|9289.5|22
1645782370000|2022-02-25 09:46:10|9297.7|9294.9|9297.3|9294.5|9298.2|9295.4|9295.7|9292.9|21
1645782380000|2022-02-25 09:46:20|9296.3|9293.5|9295.7|9292.9|9297.7|9294.9|9295.3|9292.5|17
1645782390000|2022-02-25 09:46:30|9295.3|9292.5|9296.7|9293.9|9296.7|9293.9|9292.3|9289.5|31
1645782400000|2022-02-25 09:46:40|9296.8|9294|9289.2|9286.4|9297.7|9294.9|9288.3|9285.5|75
1645782410000|2022-02-25 09:46:50|9289.6|9286.8|9286.7|9283.9|9289.7|9286.9|9285.3|9282.5|58
1645782420000|2022-02-25 09:47:00|9286.3|9283.5|9287.8|9285|9287.9|9285.1|9285.9|9283.1|27
1645782430000|2022-02-25 09:47:10|9287.9|9285.1|9301.1|9298.3|9301.1|9298.3|9287.9|9285.1|72
1645782440000|2022-02-25 09:47:20|9301.6|9298.8|9301.7|9298.9|9302.1|9299.3|9299.6|9296.8|21
1645782450000|2022-02-25 09:47:30|9301.6|9298.8|9307.4|9304.6|9309.4|9306.6|9301.1|9298.3|42
1645782460000|2022-02-25 09:47:40|9307.1|9304.3|9306.3|9303.5|9309.4|9306.6|9303.2|9300.4|47
1645782470000|2022-02-25 09:47:50|9306.4|9303.6|9309.6|9306.8|9310.1|9307.3|9306.1|9303.3|12
1645782480000|2022-02-25 09:48:00|9309.2|9306.4|9310.1|9307.3|9310.4|9307.6|9308.3|9305.5|26
1645782490000|2022-02-25 09:48:10|9309.7|9306.9|9310.7|9307.9|9311.1|9308.3|9309.7|9306.9|10
1645782500000|2022-02-25 09:48:20|9310.3|9307.5|9298.9|9296.1|9310.3|9307.5|9298.6|9295.8|43
1645782510000|2022-02-25 09:48:30|9299.1|9296.3|9290.3|9287.5|9300.4|9297.6|9288.4|9285.6|75
1645782520000|2022-02-25 09:48:40|9290.7|9287.9|9284|9281.2|9290.8|9288|9283|9280.2|68
1645782530000|2022-02-25 09:48:50|9283.5|9280.7|9278.7|9275.9|9283.9|9281.1|9276.3|9273.5|206
1645782540000|2022-02-25 09:49:00|9279|9276.2|9283.7|9280.9|9285|9282.2|9279|9276.2|34
1645782550000|2022-02-25 09:49:10|9283.5|9280.7|9289.4|9286.6|9290|9287.2|9281.5|9278.7|44
1645782560000|2022-02-25 09:49:20|9289.7|9286.9|9291|9288.2|9292|9289.2|9288.5|9285.7|22
1645782570000|2022-02-25 09:49:30|9291.8|9289|9291|9288.2|9291.8|9289|9290.5|9287.7|31
1645782580000|2022-02-25 09:49:40|9290.7|9287.9|9295.8|9293|9296.4|9293.6|9290.7|9287.9|8
1645782590000|2022-02-25 09:49:50|9295|9292.2|9291.9|9289.1|9296|9293.2|9291.3|9288.5|49
1645782600000|2022-02-25 09:50:00|9291.8|9289|9288.9|9286.1|9292.2|9289.4|9288.5|9285.7|46
1645782610000|2022-02-25 09:50:10|9290.5|9287.7|9294|9291.2|9294|9291.2|9289.9|9287.1|18
1645782620000|2022-02-25 09:50:20|9293.9|9291.1|9293.4|9290.6|9293.9|9291.1|9292.9|9290.1|7
1645782630000|2022-02-25 09:50:30|9292.3|9289.5|9292.9|9290.1|9294.5|9291.7|9291.5|9288.7|17
1645782640000|2022-02-25 09:50:40|9292.5|9289.7|9294.5|9291.7|9294.5|9291.7|9291.1|9288.3|16
1645782650000|2022-02-25 09:50:50|9294.1|9291.3|9294.5|9291.7|9295.4|9292.6|9293.9|9291.1|6
1645782660000|2022-02-25 09:51:00|9294.3|9291.5|9294.5|9291.7|9294.9|9292.1|9292.9|9290.1|17
1645782670000|2022-02-25 09:51:10|9294.9|9292.1|9291.9|9289.1|9295.3|9292.5|9291.5|9288.7|15
1645782680000|2022-02-25 09:51:20|9292.5|9289.7|9293.9|9291.1|9293.9|9291.1|9291.1|9288.3|6
1645782690000|2022-02-25 09:51:30|9293.5|9290.7|9290.4|9287.6|9293.5|9290.7|9289.2|9286.4|55
1645782700000|2022-02-25 09:51:40|9291.4|9288.6|9290.4|9287.6|9291.4|9288.6|9288.6|9285.8|14
1645782710000|2022-02-25 09:51:50|9290|9287.2|9298.5|9295.7|9298.5|9295.7|9288.4|9285.6|70
1645782720000|2022-02-25 09:52:00|9298.6|9295.8|9296.5|9293.7|9299.9|9297.1|9296.5|9293.7|16
1645782730000|2022-02-25 09:52:10|9297.1|9294.3|9286.4|9283.6|9297.1|9294.3|9285.4|9282.6|59
1645782740000|2022-02-25 09:52:20|9286.8|9284|9285.3|9282.5|9286.8|9284|9285.3|9282.5|11
1645782750000|2022-02-25 09:52:30|9285.4|9282.6|9286.1|9283.3|9287.8|9285|9285.3|9282.5|18
1645782760000|2022-02-25 09:52:40|9286.6|9283.8|9288.1|9285.3|9288.8|9286|9285.8|9283|10
1645782770000|2022-02-25 09:52:50|9288.6|9285.8|9288.7|9285.9|9288.7|9285.9|9288.1|9285.3|3
1645782780000|2022-02-25 09:53:00|9288.4|9285.6|9293.1|9290.3|9296.5|9293.7|9288.1|9285.3|51
1645782790000|2022-02-25 09:53:10|9293|9290.2|9294.1|9291.3|9295.1|9292.3|9290.6|9287.8|16
1645782800000|2022-02-25 09:53:20|9295.1|9292.3|9294.1|9291.3|9295.1|9292.3|9293.1|9290.3|12
1645782810000|2022-02-25 09:53:30|9293.6|9290.8|9294.1|9291.3|9295.1|9292.3|9293.1|9290.3|9
1645782820000|2022-02-25 09:53:40|9295.1|9292.3|9299.3|9296.5|9300.8|9298|9294|9291.2|57
1645782830000|2022-02-25 09:53:50|9299.9|9297.1|9303.9|9301.1|9303.9|9301.1|9299.9|9297.1|17
1645782840000|2022-02-25 09:54:00|9303.5|9300.7|9307|9304.2|9307.9|9305.1|9302.1|9299.3|61
1645782850000|2022-02-25 09:54:10|9307.1|9304.3|9306|9303.2|9307.5|9304.7|9304.9|9302.1|36
1645782860000|2022-02-25 09:54:20|9306.4|9303.6|9305.9|9303.1|9309.9|9307.1|9305.9|9303.1|8
1645782870000|2022-02-25 09:54:30|9305.5|9302.7|9306.5|9303.7|9307.3|9304.5|9304.5|9301.7|16
1645782880000|2022-02-25 09:54:40|9306.9|9304.1|9307|9304.2|9308.3|9305.5|9306.9|9304.1|9
1645782890000|2022-02-25 09:54:50|9306.5|9303.7|9304.1|9301.3|9306.9|9304.1|9302.6|9299.8|21
1645782900000|2022-02-25 09:55:00|9304.5|9301.7|9305.5|9302.7|9306.9|9304.1|9303.6|9300.8|19
1645782910000|2022-02-25 09:55:10|9304.4|9301.6|9299.2|9296.4|9304.4|9301.6|9298.7|9295.9|14
1645782920000|2022-02-25 09:55:20|9299.6|9296.8|9300.4|9297.6|9301.1|9298.3|9299.2|9296.4|15
1645782930000|2022-02-25 09:55:30|9299.4|9296.6|9301.1|9298.3|9301.1|9298.3|9298.2|9295.4|6
1645782940000|2022-02-25 09:55:40|9300.7|9297.9|9301.1|9298.3|9301.7|9298.9|9300.2|9297.4|11
1645782950000|2022-02-25 09:55:50|9300.2|9297.4|9299.2|9296.4|9300.7|9297.9|9297.7|9294.9|11
1645782960000|2022-02-25 09:56:00|9299.7|9296.9|9301.7|9298.9|9304.1|9301.3|9299.7|9296.9|15
1645782970000|2022-02-25 09:56:10|9302.4|9299.6|9304.7|9301.9|9305.4|9302.6|9300.4|9297.6|23
1645782980000|2022-02-25 09:56:20|9304|9301.2|9300.6|9297.8|9304.7|9301.9|9300.4|9297.6|9
1645782990000|2022-02-25 09:56:30|9300.5|9297.7|9301|9298.2|9302.4|9299.6|9299.1|9296.3|11
1645783000000|2022-02-25 09:56:40|9301.4|9298.6|9309.1|9306.3|9309.1|9306.3|9301.4|9298.6|27
1645783010000|2022-02-25 09:56:50|9308.4|9305.6|9307.5|9304.7|9309.7|9306.9|9306.6|9303.8|12
1645783020000|2022-02-25 09:57:00|9306.1|9303.3|9310.5|9307.7|9310.7|9307.9|9305.6|9302.8|20
1645783030000|2022-02-25 09:57:10|9310.1|9307.3|9309.5|9306.7|9312.7|9309.9|9309.1|9306.3|40
1645783040000|2022-02-25 09:57:20|9309|9306.2|9310|9307.2|9310.4|9307.6|9308.6|9305.8|4
1645783050000|2022-02-25 09:57:30|9309|9306.2|9311.6|9308.8|9311.6|9308.8|9309|9306.2|17
1645783060000|2022-02-25 09:57:40|9311|9308.2|9309.6|9306.8|9311|9308.2|9304.6|9301.8|64
1645783070000|2022-02-25 09:57:50|9309.7|9306.9|9313.2|9310.4|9313.2|9310.4|9309.7|9306.9|7
1645783080000|2022-02-25 09:58:00|9312.7|9309.9|9306.3|9303.5|9313.1|9310.3|9305.3|9302.5|99
1645783090000|2022-02-25 09:58:10|9307.1|9304.3|9312.8|9310|9312.8|9310|9306.8|9304|24
1645783100000|2022-02-25 09:58:20|9312.4|9309.6|9310.8|9308|9312.4|9309.6|9309.9|9307.1|7
1645783110000|2022-02-25 09:58:30|9310.4|9307.6|9303.4|9300.6|9310.8|9308|9303.3|9300.5|38
1645783120000|2022-02-25 09:58:40|9303.2|9300.4|9305.8|9303|9305.8|9303|9302.8|9300|7
1645783130000|2022-02-25 09:58:50|9304.4|9301.6|9305.8|9303|9306.2|9303.4|9304.3|9301.5|21
1645783140000|2022-02-25 09:59:00|9305.4|9302.6|9305.8|9303|9306.3|9303.5|9302.4|9299.6|26
1645783150000|2022-02-25 09:59:10|9305.3|9302.5|9306.2|9303.4|9306.3|9303.5|9304.4|9301.6|9
1645783160000|2022-02-25 09:59:20|9306.3|9303.5|9303.8|9301|9306.3|9303.5|9301.9|9299.1|16
1645783170000|2022-02-25 09:59:30|9303.9|9301.1|9305.2|9302.4|9306.2|9303.4|9303.9|9301.1|6
1645783180000|2022-02-25 09:59:40|9304.4|9301.6|9299.1|9296.3|9304.8|9302|9297.1|9294.3|57
1645783190000|2022-02-25 09:59:50|9298.1|9295.3|9292.7|9289.9|9298.1|9295.3|9292.5|9289.7|72
1645783200000|2022-02-25 10:00:00|9293|9290.2|9299.5|9296.7|9300.5|9297.7|9290.8|9288|56
1645783210000|2022-02-25 10:00:10|9300.9|9298.1|9293.5|9290.7|9300.9|9298.1|9293.5|9290.7|47
1645783220000|2022-02-25 10:00:20|9293.9|9291.1|9291.5|9288.7|9295.2|9292.4|9291.2|9288.4|36
1645783230000|2022-02-25 10:00:30|9291.9|9289.1|9293.5|9290.7|9295.9|9293.1|9291.4|9288.6|25
1645783240000|2022-02-25 10:00:40|9293.2|9290.4|9291.4|9288.6|9293.4|9290.6|9290.5|9287.7|37
1645783250000|2022-02-25 10:00:50|9291.5|9288.7|9289.3|9286.5|9294.9|9292.1|9289.2|9286.4|38
1645783260000|2022-02-25 10:01:00|9289.2|9286.4|9282|9279.2|9289.5|9286.7|9279.6|9276.8|143
1645783270000|2022-02-25 10:01:10|9281.6|9278.8|9281.6|9278.8|9284|9281.2|9279.7|9276.9|52
1645783280000|2022-02-25 10:01:20|9282|9279.2|9279.2|9276.4|9282.6|9279.8|9277.1|9274.3|52
1645783290000|2022-02-25 10:01:30|9278.6|9275.8|9284.4|9281.6|9285.4|9282.6|9278.6|9275.8|81
1645783300000|2022-02-25 10:01:40|9283.4|9280.6|9280.4|9277.6|9285|9282.2|9279.6|9276.8|51
1645783310000|2022-02-25 10:01:50|9280|9277.2|9282|9279.2|9282.4|9279.6|9279.6|9276.8|20
1645783320000|2022-02-25 10:02:00|9281.9|9279.1|9287.5|9284.7|9288.1|9285.3|9281.9|9279.1|42
1645783330000|2022-02-25 10:02:10|9288.3|9285.5|9292.5|9289.7|9292.7|9289.9|9287.5|9284.7|24
1645783340000|2022-02-25 10:02:20|9292.9|9290.1|9297.5|9294.7|9297.5|9294.7|9292.9|9290.1|31
1645783350000|2022-02-25 10:02:30|9298.3|9295.5|9307.2|9304.4|9308|9305.2|9297.4|9294.5|72
1645783360000|2022-02-25 10:02:40|9306.7|9303.9|9309|9306.2|9310|9307.2|9304.7|9301.9|133
1645783370000|2022-02-25 10:02:50|9309.3|9306.5|9309.7|9306.9|9310.3|9307.5|9308.7|9305.9|15
1645783380000|2022-02-25 10:03:00|9310|9307.2|9309.8|9307|9310.7|9307.9|9307.7|9304.9|37
1645783390000|2022-02-25 10:03:10|9309.7|9306.9|9307.4|9304.6|9311.4|9308.6|9306.4|9303.6|92
1645783400000|2022-02-25 10:03:20|9307.9|9305.1|9306.8|9304|9307.9|9305.1|9304.4|9301.6|44
1645783410000|2022-02-25 10:03:30|9307.4|9304.6|9309.8|9307|9310.9|9308.1|9307.4|9304.6|14
1645783420000|2022-02-25 10:03:40|9308.8|9306|9306.9|9304.1|9309.8|9307|9306.3|9303.5|9
1645783430000|2022-02-25 10:03:50|9306.8|9304|9306.4|9303.6|9307.4|9304.6|9304.8|9302|13
1645783440000|2022-02-25 10:04:00|9306.8|9304|9307.4|9304.6|9312.3|9309.5|9306.4|9303.6|58
1645783450000|2022-02-25 10:04:10|9307|9304.2|9300.7|9297.9|9307|9304.2|9300.2|9297.4|17
1645783460000|2022-02-25 10:04:20|9300.2|9297.4|9297.3|9294.5|9300.7|9297.9|9295.9|9293.1|151
1645783470000|2022-02-25 10:04:30|9297.4|9294.6|9296.3|9293.5|9298.3|9295.5|9294.9|9292.1|15
1645783480000|2022-02-25 10:04:40|9296.9|9294.1|9298.4|9295.6|9299.5|9296.7|9295.3|9292.4|60
1645783490000|2022-02-25 10:04:50|9298.8|9296|9298|9295.2|9299|9296.2|9297.4|9294.6|19
1645783500000|2022-02-25 10:05:00|9297|9294.2|9298.9|9296.1|9298.9|9296.1|9295.7|9292.9|29
1645783510000|2022-02-25 10:05:10|9299.4|9296.6|9297.9|9295.1|9300.4|9297.6|9296|9293.2|26
1645783520000|2022-02-25 10:05:20|9298.4|9295.6|9291.2|9288.4|9298.4|9295.6|9289.5|9286.7|59
1645783530000|2022-02-25 10:05:30|9290.2|9287.4|9289|9286.2|9291|9288.2|9288.3|9285.5|25
1645783540000|2022-02-25 10:05:40|9289.2|9286.4|9291.4|9288.6|9291.5|9288.7|9285.7|9282.9|48
1645783550000|2022-02-25 10:05:50|9290.7|9287.9|9291|9288.2|9291.7|9288.9|9289.7|9286.9|16
1645783560000|2022-02-25 10:06:00|9290.3|9287.5|9287.4|9284.6|9291.4|9288.6|9287|9284.2|11
1645783570000|2022-02-25 10:06:10|9287|9284.2|9290|9287.2|9290.2|9287.4|9287|9284.2|22
1645783580000|2022-02-25 10:06:20|9291.5|9288.7|9291.5|9288.7|9292.9|9290.1|9290|9287.2|10
1645783590000|2022-02-25 10:06:30|9290.8|9288|9288|9285.2|9291.4|9288.6|9288|9285.2|15
1645783600000|2022-02-25 10:06:40|9288.4|9285.6|9287.8|9285|9288.8|9286|9287.4|9284.6|6
1645783610000|2022-02-25 10:06:50|9287.9|9285.1|9287.8|9285|9288.8|9286|9287.4|9284.6|9
1645783620000|2022-02-25 10:07:00|9287.4|9284.6|9285|9282.2|9287.8|9285|9282|9279.2|29
1645783630000|2022-02-25 10:07:10|9285.4|9282.6|9286|9283.2|9286.4|9283.6|9284|9281.2|9
1645783640000|2022-02-25 10:07:20|9285.6|9282.8|9285.4|9282.6|9286.4|9283.6|9284.3|9281.5|13
1645783650000|2022-02-25 10:07:30|9285.9|9283.1|9287.9|9285.1|9288|9285.2|9284.9|9282.1|7
1645783660000|2022-02-25 10:07:40|9287.5|9284.7|9291.8|9289|9292.8|9290|9286|9283.2|18
1645783670000|2022-02-25 10:07:50|9291|9288.2|9291.6|9288.8|9292|9289.2|9289|9286.2|12
1645783680000|2022-02-25 10:08:00|9292|9289.2|9293|9290.2|9293.4|9290.6|9291.6|9288.8|11
1645783690000|2022-02-25 10:08:10|9293.4|9290.6|9294.9|9292.1|9295|9292.2|9291.9|9289.1|7
1645783700000|2022-02-25 10:08:20|9294.4|9291.6|9293|9290.2|9297|9292.6|9290.8|9287|205
1645783710000|2022-02-25 10:08:30|9291.8|9289|9293.1|9290.3|9298|9295.2|9291.8|9289|29
1645783720000|2022-02-25 10:08:40|9293|9290.2|9291|9288.2|9293|9290.2|9291|9288.2|29
1645783730000|2022-02-25 10:08:50|9291.8|9289|9293.5|9290.7|9293.5|9290.7|9291|9288.2|15
1645783740000|2022-02-25 10:09:00|9293.1|9290.3|9297|9294.2|9297|9294.2|9293|9290.2|5
1645783750000|2022-02-25 10:09:10|9298.2|9295.4|9302.2|9299.4|9303.9|9301.1|9298.2|9295.4|62
1645783760000|2022-02-25 10:09:20|9301.7|9298.9|9302.5|9299.7|9303.2|9300.4|9301.5|9298.7|10
1645783770000|2022-02-25 10:09:30|9302.2|9299.4|9302.5|9299.7|9303.5|9300.7|9302.2|9299.4|29
1645783780000|2022-02-25 10:09:40|9302.7|9299.9|9303.2|9300.4|9304.5|9301.7|9302.5|9299.7|9
1645783790000|2022-02-25 10:09:50|9302.5|9299.7|9294.9|9292.1|9303.2|9300.4|9294.4|9291.6|54
1645783800000|2022-02-25 10:10:00|9295.3|9292.5|9295.4|9292.6|9295.8|9293|9294.4|9291.6|6
1645783810000|2022-02-25 10:10:10|9294.8|9292|9289.4|9286.6|9295.4|9292.6|9289.4|9286.6|18
1645783820000|2022-02-25 10:10:20|9289.9|9287.1|9287.9|9285.1|9291.4|9288.6|9287.9|9285.1|16
1645783830000|2022-02-25 10:10:30|9288|9285.2|9288.4|9285.6|9289.2|9286.4|9287.6|9284.8|10
1645783840000|2022-02-25 10:10:40|9287.5|9284.7|9283.8|9281|9289|9286.2|9283|9280.2|24
1645783850000|2022-02-25 10:10:50|9283.4|9280.6|9287.8|9285|9288.3|9285.5|9282.9|9280.1|13
1645783860000|2022-02-25 10:11:00|9287.9|9285.1|9288.4|9285.6|9291.4|9288.6|9287.4|9284.6|17
1645783870000|2022-02-25 10:11:10|9287.4|9284.6|9287.9|9285.1|9292.8|9290|9287.4|9284.6|48
1645783880000|2022-02-25 10:11:20|9288|9285.2|9287.9|9285.1|9288.4|9285.6|9286.4|9283.6|13
1645783890000|2022-02-25 10:11:30|9288.3|9285.5|9289|9286.2|9290.9|9288.1|9287.9|9285.1|11
1645783900000|2022-02-25 10:11:40|9289.4|9286.6|9291.4|9288.6|9291.4|9288.6|9288.4|9285.6|16
1645783910000|2022-02-25 10:11:50|9292.2|9289.4|9296|9293.2|9296.4|9293.6|9290.4|9287.6|39
1645783920000|2022-02-25 10:12:00|9296.4|9293.6|9294.5|9291.7|9299.8|9297|9294.5|9291.7|19
1645783930000|2022-02-25 10:12:10|9295.3|9292.5|9297|9294.2|9297.4|9294.6|9294.6|9291.8|8
1645783940000|2022-02-25 10:12:20|9297.4|9294.6|9298|9295.2|9298.4|9295.6|9297|9294.2|7
1645783950000|2022-02-25 10:12:30|9299.1|9296.3|9298.9|9296.1|9300.4|9297.6|9297|9294.2|19
1645783960000|2022-02-25 10:12:40|9299|9296.2|9295|9292.2|9300.4|9297.6|9294.5|9291.7|56
1645783970000|2022-02-25 10:12:50|9294.5|9291.7|9284.2|9281.4|9294.5|9291.7|9283.2|9280.4|40
1645783980000|2022-02-25 10:13:00|9284.7|9281.9|9283.9|9281.1|9286.2|9283.4|9283.2|9280.4|19
1645783990000|2022-02-25 10:13:10|9284.7|9281.9|9280.2|9277.4|9284.7|9281.9|9277.1|9274.3|55
1645784000000|2022-02-25 10:13:20|9280.9|9278.1|9280.9|9278.1|9281.7|9278.9|9279.2|9276.4|14
1645784010000|2022-02-25 10:13:30|9280.5|9277.7|9279.4|9276.6|9280.5|9277.7|9277.9|9275.1|18
1645784020000|2022-02-25 10:13:40|9278.9|9276.1|9253.7|9250.9|9280.9|9278.1|9250.5|9247.7|328
1645784030000|2022-02-25 10:13:50|9254.1|9251.3|9246.6|9243.8|9257.7|9254.7|9246.2|9243.4|124
1645784040000|2022-02-25 10:14:00|9247.1|9244.3|9251.1|9248.3|9253|9250.2|9245.5|9242.7|153
1645784050000|2022-02-25 10:14:10|9250.1|9247.3|9254.5|9251.7|9255.7|9252.7|9249.7|9246.9|35
1645784060000|2022-02-25 10:14:20|9253.3|9250.5|9244.3|9241.5|9254.5|9251.7|9243.6|9240.8|117
1645784070000|2022-02-25 10:14:30|9244.2|9241.4|9243.5|9240.7|9245.2|9242.4|9243|9240.2|46
1645784080000|2022-02-25 10:14:40|9241.5|9238.7|9237.7|9234.9|9241.7|9238.9|9236.5|9233.7|125
1645784090000|2022-02-25 10:14:50|9237.3|9234.5|9236.7|9233.9|9240.6|9237.8|9236|9232.9|58
1645784100000|2022-02-25 10:15:00|9237.1|9234.3|9238.5|9235.7|9238.5|9235.7|9235|9232.2|81
1645784110000|2022-02-25 10:15:10|9238.7|9235.9|9246.1|9243.3|9246.5|9243.7|9237.3|9234.5|73
1645784120000|2022-02-25 10:15:20|9245.6|9242.8|9253.7|9250.9|9255.1|9252.3|9245.6|9242.8|95
1645784130000|2022-02-25 10:15:30|9254.1|9251.3|9243.8|9241|9255.1|9252.3|9243.3|9240.5|71
1645784140000|2022-02-25 10:15:40|9243.7|9240.9|9242.3|9239.5|9245.7|9242.9|9241.2|9238.4|66
1645784150000|2022-02-25 10:15:50|9243|9240.2|9245.8|9243|9246.2|9243.4|9241|9238.2|90
1645784160000|2022-02-25 10:16:00|9245|9242.2|9241.8|9239|9246.3|9243.5|9239.5|9236.7|200
1645784170000|2022-02-25 10:16:10|9239.3|9236.5|9246.3|9243.5|9247.2|9244.4|9239.3|9236.5|62
1645784180000|2022-02-25 10:16:20|9246.7|9243.9|9242|9239.2|9246.7|9243.9|9241|9238.2|42
1645784190000|2022-02-25 10:16:30|9241.3|9238.5|9246.3|9243.5|9246.3|9243.5|9241.3|9238.5|51
1645784200000|2022-02-25 10:16:40|9245.3|9242.5|9241.3|9238.5|9248.2|9245.4|9241.1|9238.3|30
1645784210000|2022-02-25 10:16:50|9240.6|9237.8|9241.9|9239.1|9242.1|9239.3|9240.3|9237.5|19
1645784220000|2022-02-25 10:17:00|9241.7|9238.9|9243.9|9241.1|9245.6|9242.8|9240.9|9238.1|32
1645784230000|2022-02-25 10:17:10|9243.6|9240.8|9237.3|9234.5|9244.3|9241.5|9237.3|9234.5|29
1645784240000|2022-02-25 10:17:20|9238.3|9235.5|9231.1|9228.3|9239.3|9236.5|9229.1|9226.3|80
1645784250000|2022-02-25 10:17:30|9230.6|9227.8|9238.6|9235.8|9238.6|9235.8|9229.7|9226.9|60
1645784260000|2022-02-25 10:17:40|9238.1|9235.3|9241.2|9238.4|9242.2|9239.4|9233.2|9230.4|56
1645784270000|2022-02-25 10:17:50|9241.9|9239.1|9244.2|9241.4|9244.2|9241.4|9239.4|9236.6|56
1645784280000|2022-02-25 10:18:00|9243.6|9240.8|9239.2|9236.4|9244.2|9241.4|9234.2|9231.4|72
1645784290000|2022-02-25 10:18:10|9239.3|9236.5|9239.2|9236.4|9241.6|9238.8|9238.6|9235.8|29
1645784300000|2022-02-25 10:18:20|9239.1|9236.3|9236.6|9233.8|9239.1|9236.3|9235.2|9232.4|22
1645784310000|2022-02-25 10:18:30|9236.2|9233.4|9236.8|9234|9237.1|9234.3|9233.2|9230.4|31
1645784320000|2022-02-25 10:18:40|9236.7|9233.9|9239.7|9236.9|9240.7|9237.9|9236.7|9233.9|23
1645784330000|2022-02-25 10:18:50|9239.8|9237|9236.8|9234|9240.2|9237.4|9235.8|9233|15
1645784340000|2022-02-25 10:19:00|9237.2|9234.4|9231.7|9228.9|9237.3|9234.5|9231.3|9228.5|35
1645784350000|2022-02-25 10:19:10|9232.8|9230|9230.2|9227.4|9233|9230.2|9225.7|9222.9|88
1645784360000|2022-02-25 10:19:20|9230.5|9227.7|9225.4|9222.6|9230.5|9227.7|9224.7|9221.9|45
1645784370000|2022-02-25 10:19:30|9225|9222.2|9220.7|9217.9|9225.7|9222.9|9218.5|9215.7|93
1645784380000|2022-02-25 10:19:40|9220.5|9217.7|9221.7|9218.9|9222.8|9220|9218.9|9216.1|50
1645784390000|2022-02-25 10:19:50|9221.2|9218.4|9220|9217.2|9221.5|9218.7|9217.7|9214.9|41
1645784400000|2022-02-25 10:20:00|9219.7|9216.9|9216.7|9213.9|9222|9219.2|9215.5|9212.7|132
1645784410000|2022-02-25 10:20:10|9216.5|9213.7|9208.1|9205.3|9217|9214.2|9207|9204.2|357
1645784420000|2022-02-25 10:20:20|9207.4|9204.6|9215.3|9212.5|9215.3|9212.5|9205|9202.2|128
1645784430000|2022-02-25 10:20:30|9215.5|9212.7|9218.1|9215.3|9219|9216.2|9215.5|9212.7|51
1645784440000|2022-02-25 10:20:40|9217.9|9215.1|9224.5|9221.7|9230.6|9227.8|9217.9|9215.1|206
1645784450000|2022-02-25 10:20:50|9224.9|9222.1|9227.5|9224.7|9227.9|9225.1|9220.5|9217.7|62
1645784460000|2022-02-25 10:21:00|9227.4|9224.6|9227.5|9224.7|9230|9227.2|9222.5|9219.7|91
1645784470000|2022-02-25 10:21:10|9227|9224.2|9225.5|9222.7|9228.4|9225.6|9223.5|9220.7|42
1645784480000|2022-02-25 10:21:20|9225.1|9222.3|9223.9|9221.1|9226.3|9223.5|9222.5|9219.7|57
1645784490000|2022-02-25 10:21:30|9224.3|9221.5|9225|9222.2|9225.3|9222.5|9222.1|9219.3|51
1645784500000|2022-02-25 10:21:40|9227.5|9224.7|9229.1|9226.3|9231.5|9228.7|9225.7|9222.9|56
1645784510000|2022-02-25 10:21:50|9230.1|9227.3|9229.1|9226.3|9230.1|9227.3|9228.5|9225.7|13
1645784520000|2022-02-25 10:22:00|9228.9|9226.1|9233.9|9231.1|9234.1|9231.3|9228.5|9225.7|41
1645784530000|2022-02-25 10:22:10|9234.4|9231.6|9238.6|9235.8|9240|9237.2|9233.9|9231.1|124
1645784540000|2022-02-25 10:22:20|9238.5|9235.7|9237.4|9234.6|9238.5|9235.7|9235.4|9232.6|27
1645784550000|2022-02-25 10:22:30|9236.6|9233.8|9233.6|9230.8|9237.6|9234.8|9232.4|9229.6|26
1645784560000|2022-02-25 10:22:40|9232.9|9230.1|9231.9|9229.1|9233.3|9230.5|9231.5|9228.7|19
1645784570000|2022-02-25 10:22:50|9231.8|9229|9235.6|9232.8|9236|9233.2|9231.3|9228.5|26
1645784580000|2022-02-25 10:23:00|9235.3|9232.5|9234.8|9232|9237.6|9234.8|9231.6|9228.8|35
1645784590000|2022-02-25 10:23:10|9234.6|9231.8|9236.6|9233.8|9237.1|9234.3|9234.6|9231.8|2
1645784600000|2022-02-25 10:23:20|9237.1|9234.3|9234.9|9232.1|9238.6|9235.8|9233.9|9231.1|27
1645784610000|2022-02-25 10:23:30|9234.8|9232|9222.6|9219.8|9235.6|9232.8|9222.3|9219.5|45
1645784620000|2022-02-25 10:23:40|9222.3|9219.5|9219.5|9216.7|9222.9|9220.1|9219.4|9216.6|43
1645784630000|2022-02-25 10:23:50|9219.3|9216.5|9216.6|9213.8|9220.3|9217.5|9212.5|9209.7|117
1645784640000|2022-02-25 10:24:00|9216.5|9213.7|9221.1|9218.3|9227.5|9224.7|9216.5|9213.7|126
1645784650000|2022-02-25 10:24:10|9221.5|9218.7|9222.5|9219.7|9223.1|9220.3|9221.5|9218.7|13
1645784660000|2022-02-25 10:24:20|9222.9|9220.1|9222.5|9219.7|9223.5|9220.7|9221.5|9218.7|8
1645784670000|2022-02-25 10:24:30|9222.1|9219.3|9222.9|9220.1|9224|9221.2|9221.5|9218.7|27
1645784680000|2022-02-25 10:24:40|9223|9220.2|9221.6|9218.8|9223.1|9220.3|9220.6|9217.8|15
1645784690000|2022-02-25 10:24:50|9223|9219|9227.9|9225.1|9233.3|9230.5|9223|9219|76
1645784700000|2022-02-25 10:25:00|9227.5|9224.7|9225.5|9222.7|9227.9|9225.1|9224.9|9222.1|26
1645784710000|2022-02-25 10:25:10|9225.1|9222.3|9223.4|9220.6|9225.9|9223.1|9223.4|9220.6|8
1645784720000|2022-02-25 10:25:20|9222.9|9220.1|9223.9|9221.1|9224.5|9221.7|9219.9|9217.1|35
1645784730000|2022-02-25 10:25:30|9223.5|9220.7|9222.5|9219.7|9225.3|9222.5|9222.1|9219.3|7
1645784740000|2022-02-25 10:25:40|9223.3|9220.5|9222|9219.2|9223.5|9220.7|9220.7|9217.9|22
1645784750000|2022-02-25 10:25:50|9221.6|9218.8|9222.5|9219.7|9223|9220.2|9221.5|9218.7|6
1645784760000|2022-02-25 10:26:00|9221.5|9218.7|9219|9216.2|9222.5|9219.7|9218.5|9215.7|40
1645784770000|2022-02-25 10:26:10|9219.5|9216.7|9219.5|9216.7|9219.5|9216.7|9217.1|9214.3|26
1645784780000|2022-02-25 10:26:20|9218.5|9215.7|9218.1|9215.3|9220.5|9217.7|9217.5|9214.7|13
1645784790000|2022-02-25 10:26:30|9218.9|9216.1|9219.9|9217.1|9219.9|9217.1|9217|9214.2|17
1645784800000|2022-02-25 10:26:40|9219.5|9216.7|9215.9|9213.1|9219.5|9216.7|9214.6|9211.8|60
1645784810000|2022-02-25 10:26:50|9215.5|9212.7|9220|9217.2|9220.4|9217.6|9214.5|9211.7|28
1645784820000|2022-02-25 10:27:00|9219.2|9216.4|9217.1|9214.3|9223.5|9220.7|9216.7|9213.9|53
1645784830000|2022-02-25 10:27:10|9217.5|9214.7|9217.9|9215.1|9218.5|9215.7|9216.1|9213.3|9
1645784840000|2022-02-25 10:27:20|9217.5|9214.7|9218|9215.2|9218.1|9215.3|9215.7|9212.9|24
1645784850000|2022-02-25 10:27:30|9217.2|9214.4|9217.5|9214.7|9219.9|9217.1|9217.1|9214.3|33
1645784860000|2022-02-25 10:27:40|9217.1|9214.3|9214.9|9212.1|9217.1|9214.3|9214.5|9211.7|35
1645784870000|2022-02-25 10:27:50|9215.2|9212.4|9207.1|9204.3|9215.4|9212.6|9205.9|9203.1|75
1645784880000|2022-02-25 10:28:00|9206.7|9203.9|9205.5|9202.7|9209.6|9206.8|9203.5|9200.7|79
1645784890000|2022-02-25 10:28:10|9204.7|9201.9|9204.7|9201.9|9204.7|9201.9|9200.3|9197.5|80
1645784900000|2022-02-25 10:28:20|9205.1|9202.3|9209.5|9206.7|9209.5|9206.7|9205.1|9202.3|36
1645784910000|2022-02-25 10:28:30|9210|9207.2|9206.9|9204.1|9213.2|9210.4|9203.2|9200.4|119
1645784920000|2022-02-25 10:28:40|9206.5|9203.7|9217.2|9214.4|9217.2|9214.4|9205.1|9202.3|50
1645784930000|2022-02-25 10:28:50|9217.6|9214.8|9216.9|9214.1|9220|9217.2|9215.2|9212.4|20
1645784940000|2022-02-25 10:29:00|9217.2|9214.4|9224.1|9221.3|9226.6|9223.8|9214.9|9212.1|103
1645784950000|2022-02-25 10:29:10|9224.5|9221.7|9225.6|9222.8|9227.1|9224.3|9222.1|9219.3|47
1645784960000|2022-02-25 10:29:20|9226.1|9223.3|9228.2|9225.4|9230.6|9227.8|9224.6|9221.8|73
1645784970000|2022-02-25 10:29:30|9227.9|9225.1|9229.6|9226.8|9230.2|9227.4|9227.6|9224.8|31
1645784980000|2022-02-25 10:29:40|9229.2|9226.4|9221.9|9219.1|9230.2|9227.4|9221.2|9218.4|35
1645784990000|2022-02-25 10:29:50|9221.5|9218.7|9212.9|9210.1|9221.7|9218.9|9211.6|9208.8|61
1645785000000|2022-02-25 10:30:00|9213.2|9210.4|9212.9|9210.1|9213.9|9211.1|9212.4|9209.6|27
1645785010000|2022-02-25 10:30:10|9212.5|9209.7|9216.9|9214.1|9217.9|9215.1|9211.7|9208.9|76
1645785020000|2022-02-25 10:30:20|9216.7|9213.9|9214.9|9212.1|9216.7|9213.9|9213.9|9211.1|36
1645785030000|2022-02-25 10:30:30|9216.2|9213.4|9217.9|9215.1|9218.4|9215.6|9216.2|9213.4|13
1645785040000|2022-02-25 10:30:40|9219|9216.2|9219.9|9217.1|9220.2|9217.4|9217.9|9215.1|20
1645785050000|2022-02-25 10:30:50|9218.7|9215.9|9219.2|9216.4|9220|9217.2|9217.9|9215.1|7
1645785060000|2022-02-25 10:31:00|9218.9|9216.1|9219.2|9216.4|9220.2|9217.4|9218.7|9215.9|7
1645785070000|2022-02-25 10:31:10|9219.6|9216.8|9216.5|9213.7|9220.2|9217.4|9215.5|9212.7|40
1645785080000|2022-02-25 10:31:20|9216.2|9213.4|9219.2|9216.4|9221|9218.2|9215.5|9212.7|24
1645785090000|2022-02-25 10:31:30|9221.2|9218.4|9219.6|9216.8|9222.2|9219.4|9218|9215.2|30
1645785100000|2022-02-25 10:31:40|9221|9218.2|9219.6|9216.8|9222|9219.2|9218.6|9215.8|27
1645785110000|2022-02-25 10:31:50|9219.2|9216.4|9224.4|9221.6|9227.9|9225.1|9218.6|9215.8|63
1645785120000|2022-02-25 10:32:00|9224.3|9221.5|9224.4|9221.6|9225.1|9222.3|9223.4|9220.6|6
1645785130000|2022-02-25 10:32:10|9224.1|9221.3|9221.4|9218.6|9224.4|9221.6|9220.8|9218|32
1645785140000|2022-02-25 10:32:20|9221.2|9218.4|9222.4|9219.6|9222.4|9219.6|9219.7|9216.9|18
1645785150000|2022-02-25 10:32:30|9223.5|9220.7|9226.7|9223.9|9227.7|9224.9|9223.5|9220.7|19
1645785160000|2022-02-25 10:32:40|9227.1|9224.3|9222.1|9219.3|9227.5|9224.7|9221.2|9218.4|28
1645785170000|2022-02-25 10:32:50|9221.7|9218.9|9219.1|9216.3|9221.7|9218.9|9218.7|9215.9|8
1645785180000|2022-02-25 10:33:00|9219.4|9216.6|9225.1|9222.3|9225.7|9222.9|9217.2|9214.4|30
1645785190000|2022-02-25 10:33:10|9225.6|9222.8|9228|9225.2|9229.5|9226.7|9225.6|9222.8|20
1645785200000|2022-02-25 10:33:20|9228.5|9225.7|9230.9|9228.1|9230.9|9228.1|9227.6|9224.8|19
1645785210000|2022-02-25 10:33:30|9231.3|9228.5|9229|9226.2|9231.4|9228.6|9227.1|9224.3|58
1645785220000|2022-02-25 10:33:40|9229.1|9226.3|9229|9226.2|9229.5|9226.7|9227.1|9224.3|15
1645785230000|2022-02-25 10:33:50|9228.6|9225.8|9237.9|9235.1|9240.9|9238.1|9228.6|9225.8|102
1645785240000|2022-02-25 10:34:00|9238.3|9235.5|9238.8|9236|9239.9|9237.1|9237.3|9234.5|30
1645785250000|2022-02-25 10:34:10|9238|9235.2|9239.9|9237.1|9241.1|9238.3|9234.8|9232|35
1645785260000|2022-02-25 10:34:20|9240.8|9238|9241.9|9239.1|9243.3|9240.5|9240.8|9238|31
1645785270000|2022-02-25 10:34:30|9241.5|9238.7|9243.4|9240.6|9244|9241.2|9241.5|9238.7|32
1645785280000|2022-02-25 10:34:40|9243.3|9240.5|9240.3|9237.5|9243.3|9240.5|9239.3|9236.5|27
1645785290000|2022-02-25 10:34:50|9239.9|9237.1|9241.9|9239.1|9243.8|9241|9238.4|9235.6|55
1645785300000|2022-02-25 10:35:00|9241.1|9238.3|9237.5|9234.7|9241.6|9238.8|9237.5|9234.7|75
1645785310000|2022-02-25 10:35:10|9236.7|9233.9|9236.8|9234|9241.9|9239.1|9236.3|9233.5|36
1645785320000|2022-02-25 10:35:20|9236.3|9233.5|9235.8|9233|9236.8|9234|9234.3|9231.5|27
1645785330000|2022-02-25 10:35:30|9236.3|9233.5|9235.4|9232.6|9236.8|9234|9233.5|9230.7|19
1645785340000|2022-02-25 10:35:40|9235|9232.2|9237.5|9234.7|9238.9|9236.1|9233.1|9230.3|34
1645785350000|2022-02-25 10:35:50|9237.4|9234.6|9231.2|9228.4|9237.4|9234.6|9230.9|9228.1|32
1645785360000|2022-02-25 10:36:00|9232.1|9229.3|9230.1|9227.3|9234|9231.2|9229.1|9226.3|25
1645785370000|2022-02-25 10:36:10|9230.5|9227.7|9232.1|9229.3|9233.1|9230.3|9228.7|9225.9|33
1645785380000|2022-02-25 10:36:20|9231.7|9228.9|9230|9227.2|9232.1|9229.3|9228.7|9225.9|8
1645785390000|2022-02-25 10:36:30|9229.6|9226.8|9237|9234.2|9237.5|9234.7|9229.6|9226.8|8
1645785400000|2022-02-25 10:36:40|9237.4|9234.6|9240.5|9237.7|9242|9239.2|9237.4|9234.6|13
1645785410000|2022-02-25 10:36:50|9240.9|9238.1|9243|9240.2|9243|9240.2|9240.5|9237.7|14
1645785420000|2022-02-25 10:37:00|9243.1|9239.1|9242.4|9239.6|9243.9|9241.1|9241.5|9238.7|31
1645785430000|2022-02-25 10:37:10|9242.1|9239.3|9241|9238.2|9242.5|9239.7|9240.7|9237.9|8
1645785440000|2022-02-25 10:37:20|9240.6|9237.8|9241|9238.2|9242|9239.2|9240.1|9237.3|14
1645785450000|2022-02-25 10:37:30|9241.4|9238.6|9243.2|9240.4|9243.4|9240.6|9240.5|9237.7|30
1645785460000|2022-02-25 10:37:40|9243.7|9240.9|9237.2|9234.4|9247.6|9244.8|9236.3|9233.5|68
1645785470000|2022-02-25 10:37:50|9237.6|9234.8|9241.6|9238.8|9241.6|9238.8|9236.6|9233.8|21
1645785480000|2022-02-25 10:38:00|9240.7|9237.9|9242|9239.2|9243.2|9240.4|9240.6|9237.8|14
1645785490000|2022-02-25 10:38:10|9242.1|9239.3|9244.7|9241.9|9245.1|9242.3|9241.2|9238.4|49
1645785500000|2022-02-25 10:38:20|9245.1|9242.3|9245.3|9242.5|9245.3|9242.5|9240.6|9237.8|58
1645785510000|2022-02-25 10:38:30|9245.2|9242.4|9242.2|9239.4|9250.2|9247.4|9239.7|9236.9|109
1645785520000|2022-02-25 10:38:40|9241.7|9238.9|9238|9235.2|9242.2|9239.4|9236.2|9233.4|38
1645785530000|2022-02-25 10:38:50|9238.3|9235.5|9239.5|9236.7|9242.3|9239.5|9237.3|9234.5|62
1645785540000|2022-02-25 10:39:00|9240.2|9237.4|9242|9239.2|9243.5|9240.7|9239.8|9237|13
1645785550000|2022-02-25 10:39:10|9241.2|9238.4|9236.5|9233.7|9241.2|9238.4|9236.2|9233.4|60
1645785560000|2022-02-25 10:39:20|9236.3|9233.5|9229|9226.2|9236.5|9233.7|9228.5|9225.7|51
1645785570000|2022-02-25 10:39:30|9228.5|9225.7|9228|9225.2|9229.5|9226.7|9227.5|9224.7|24
1645785580000|2022-02-25 10:39:40|9227.2|9224.4|9229.3|9226.5|9230|9227.2|9227|9224.2|29
1645785590000|2022-02-25 10:39:50|9229|9226.2|9215|9212.2|9229|9226.2|9214.6|9211.8|123
1645785600000|2022-02-25 10:40:00|9215.1|9212.3|9212|9209.2|9216.3|9213.5|9211|9208.2|97
1645785610000|2022-02-25 10:40:10|9213|9210.2|9208.5|9205.7|9214.5|9211.7|9207.2|9204.4|65
1645785620000|2022-02-25 10:40:20|9208.1|9205.3|9218.5|9215.7|9219.8|9217|9208.1|9205.3|51
1645785630000|2022-02-25 10:40:30|9219|9216.2|9220.6|9217.8|9221|9218.2|9216.5|9213.7|57
1645785640000|2022-02-25 10:40:40|9220.5|9217.7|9218|9215.2|9222|9219.2|9217.2|9214.4|34
1645785650000|2022-02-25 10:40:50|9217.6|9214.8|9221.6|9218.8|9222.5|9219.7|9217.6|9214.8|17
1645785660000|2022-02-25 10:41:00|9221.2|9218.4|9214.1|9211.3|9223|9220.2|9214|9211.2|32
1645785670000|2022-02-25 10:41:10|9214|9211.2|9217.6|9214.8|9218.6|9215.8|9213.1|9210.3|27
1645785680000|2022-02-25 10:41:20|9218.1|9215.3|9219|9216.2|9221.7|9218.9|9216.5|9213.7|66
1645785690000|2022-02-25 10:41:30|9219.3|9216.5|9216|9213.2|9219.5|9216.7|9216|9213.2|26
1645785700000|2022-02-25 10:41:40|9215.6|9212.8|9211.6|9208.8|9215.7|9212.9|9210.1|9207.3|58
1645785710000|2022-02-25 10:41:50|9212|9209.2|9213.6|9210.8|9214|9211.2|9211|9208.2|31
1645785720000|2022-02-25 10:42:00|9215.8|9213|9207.5|9204.7|9217.3|9214.5|9206|9203.2|181
1645785730000|2022-02-25 10:42:10|9207.3|9204.5|9210.5|9207.7|9212.5|9209.7|9205.5|9202.7|156
1645785740000|2022-02-25 10:42:20|9212.1|9209.3|9215.5|9212.7|9216.1|9213.3|9211.6|9208.8|40
1645785750000|2022-02-25 10:42:30|9215.9|9213.1|9217.5|9214.7|9219.2|9216.4|9215.9|9213.1|40
1645785760000|2022-02-25 10:42:40|9218|9215.2|9219|9216.2|9220.5|9217.7|9218|9215.2|64
1645785770000|2022-02-25 10:42:50|9219.1|9216.3|9221.8|9219|9224.2|9221.4|9218.1|9215.3|65
1645785780000|2022-02-25 10:43:00|9222.8|9220|9219.8|9217|9224.2|9221.4|9219.8|9217|61
1645785790000|2022-02-25 10:43:10|9220.2|9217.4|9215.5|9212.7|9220.2|9217.4|9215.5|9212.7|11
1645785800000|2022-02-25 10:43:20|9215.8|9213|9218.7|9215.9|9220.2|9217.4|9215.8|9213|44
1645785810000|2022-02-25 10:43:30|9218.8|9216|9218.8|9216|9219.2|9216.4|9218.6|9215.8|7
1645785820000|2022-02-25 10:43:40|9219.2|9216.4|9213.8|9211|9219.2|9216.4|9213.3|9210.5|41
1645785830000|2022-02-25 10:43:50|9213.7|9210.9|9215.3|9212.5|9216.8|9214|9213|9210.2|20
1645785840000|2022-02-25 10:44:00|9215.2|9212.4|9220.1|9217.3|9220.1|9217.3|9214|9211.2|41
1645785850000|2022-02-25 10:44:10|9220.7|9217.9|9221.2|9218.4|9222.2|9219.4|9218.5|9215.7|62
1645785860000|2022-02-25 10:44:20|9220.5|9217.7|9220.2|9217.4|9221.2|9218.4|9218.7|9215.9|47
1645785870000|2022-02-25 10:44:30|9219.5|9216.7|9218.7|9215.9|9219.5|9216.7|9217.3|9214.5|53
1645785880000|2022-02-25 10:44:40|9218.3|9215.5|9216.2|9213.4|9218.6|9215.8|9216.2|9213.4|13
1645785890000|2022-02-25 10:44:50|9215.7|9212.9|9213.7|9210.9|9218.1|9215.3|9212.8|9210|56
1645785900000|2022-02-25 10:45:00|9213.6|9210.8|9213.2|9210.4|9214|9211.2|9211.3|9208.5|58
1645785910000|2022-02-25 10:45:10|9212.8|9210|9213.7|9210.9|9214.7|9211.9|9212.3|9209.5|15
1645785920000|2022-02-25 10:45:20|9213.2|9210.4|9207.1|9204.3|9213.2|9210.4|9203.4|9200.6|149
1645785930000|2022-02-25 10:45:30|9205.3|9202.5|9206.3|9203.5|9206.7|9203.9|9203.7|9200.9|67
1645785940000|2022-02-25 10:45:40|9206.1|9203.3|9208.1|9205.3|9210.3|9207.5|9206.1|9203.3|47
1645785950000|2022-02-25 10:45:50|9207.7|9204.9|9208.1|9205.3|9209.1|9206.3|9207.5|9204.7|5
1645785960000|2022-02-25 10:46:00|9208.5|9205.7|9205.1|9202.3|9208.5|9205.7|9204.5|9201.7|17
1645785970000|2022-02-25 10:46:10|9206|9203.2|9211.1|9208.3|9211.1|9208.3|9206|9203.2|28
1645785980000|2022-02-25 10:46:20|9212|9209.2|9212|9209.2|9213|9210.2|9206.6|9203.8|40
1645785990000|2022-02-25 10:46:30|9211.6|9208.8|9207|9204.2|9211.6|9208.8|9206.8|9204|15
1645786000000|2022-02-25 10:46:40|9206.6|9203.8|9188.7|9185.9|9206.6|9203.8|9187.8|9185|160
1645786010000|2022-02-25 10:46:50|9189.1|9186.3|9189.7|9186.9|9194.5|9191.7|9188.3|9185.5|90
1645786020000|2022-02-25 10:47:00|9190.1|9187.3|9195|9192.2|9197.3|9194.5|9190.1|9187.3|81
1645786030000|2022-02-25 10:47:10|9194.8|9192|9199.5|9196.7|9201.9|9198.2|9193.6|9190.8|83
1645786040000|2022-02-25 10:47:20|9198.5|9195.7|9201.8|9199|9202.2|9199.4|9198.5|9195.7|25
1645786050000|2022-02-25 10:47:30|9202.2|9199.4|9205.6|9202.8|9205.6|9202.8|9198.7|9195.9|44
1645786060000|2022-02-25 10:47:40|9206|9203.2|9209.7|9206.9|9211|9208.2|9204.5|9201.7|69
1645786070000|2022-02-25 10:47:50|9209.3|9206.5|9215.6|9212.8|9217.2|9214.4|9208.5|9205.7|116
1645786080000|2022-02-25 10:48:00|9215.2|9212.4|9218.6|9215.8|9219|9216.2|9214.7|9211.9|29
1645786090000|2022-02-25 10:48:10|9217.6|9214.8|9222.6|9219.8|9223.1|9220.3|9217.6|9214.8|38
1645786100000|2022-02-25 10:48:20|9222.2|9219.4|9221.8|9219|9225.2|9222.4|9219.6|9216.8|35
1645786110000|2022-02-25 10:48:30|9222.7|9219.9|9230.7|9227.9|9232.3|9229.5|9221.2|9218.4|131
1645786120000|2022-02-25 10:48:40|9230.3|9227.5|9233.7|9230.9|9233.7|9230.9|9230.3|9227.5|37
1645786130000|2022-02-25 10:48:50|9233.3|9230.5|9235.1|9232.3|9238.2|9235.4|9232.6|9229.8|58
1645786140000|2022-02-25 10:49:00|9234.7|9231.9|9240.6|9237.8|9241.7|9238.9|9233.7|9230.9|85
1645786150000|2022-02-25 10:49:10|9241|9238.2|9242.6|9239.8|9242.6|9239.8|9239.8|9237|42
1645786160000|2022-02-25 10:49:20|9242.2|9239.4|9245.7|9242.9|9246.2|9243.4|9240.7|9237.9|39
1645786170000|2022-02-25 10:49:30|9245.6|9242.8|9244.1|9241.3|9245.7|9242.9|9242.7|9239.9|35
1645786180000|2022-02-25 10:49:40|9244.2|9241.4|9246.5|9243.7|9247|9244.2|9244.2|9241.4|16
1645786190000|2022-02-25 10:49:50|9245.8|9243|9241.5|9238.7|9246.6|9243.8|9240.6|9237.8|64
1645786200000|2022-02-25 10:50:00|9242.1|9239.3|9251.2|9248.4|9255.1|9252.3|9242.1|9239.3|128
1645786210000|2022-02-25 10:50:10|9250.7|9247.9|9248.7|9245.9|9252.2|9249.4|9247.1|9244.3|46
1645786220000|2022-02-25 10:50:20|9248.3|9245.5|9243.7|9240.9|9249.4|9246.6|9243.2|9240.4|76
1645786230000|2022-02-25 10:50:30|9243.3|9240.5|9244.7|9241.9|9245.7|9242.9|9241.3|9238.5|25
1645786240000|2022-02-25 10:50:40|9244.3|9241.5|9250.2|9247.4|9250.2|9247.4|9244.3|9241.5|18
1645786250000|2022-02-25 10:50:50|9249.7|9246.9|9250.7|9247.9|9250.7|9247.9|9248.2|9245.4|23
1645786260000|2022-02-25 10:51:00|9250.3|9247.5|9248|9245.2|9250.3|9247.5|9247.8|9245|28
1645786270000|2022-02-25 10:51:10|9248.1|9245.3|9246.7|9243.9|9248.6|9245.8|9246.7|9243.9|24
1645786280000|2022-02-25 10:51:20|9246.1|9243.3|9246.1|9243.3|9248.5|9245.7|9245|9242.2|39
1645786290000|2022-02-25 10:51:30|9246.5|9243.7|9248|9245.2|9248.5|9245.7|9246|9243.2|8
1645786300000|2022-02-25 10:51:40|9247.5|9244.7|9260|9257.2|9260.5|9257.7|9247|9244.2|87
1645786310000|2022-02-25 10:51:50|9259.9|9257.1|9262.7|9259.9|9264.7|9261.9|9257.9|9255.1|102
1645786320000|2022-02-25 10:52:00|9263.1|9260.3|9265.7|9262.9|9269|9266.2|9262.7|9259.9|105
1645786330000|2022-02-25 10:52:10|9266.1|9263.3|9266.4|9263.6|9266.4|9263.6|9261|9258.2|92
1645786340000|2022-02-25 10:52:20|9266.1|9263.3|9271.9|9269.1|9272.7|9269.9|9261.9|9259.1|115
1645786350000|2022-02-25 10:52:30|9271.7|9268.9|9270.7|9267.9|9273|9270.2|9268.7|9265.9|50
1645786360000|2022-02-25 10:52:40|9270.8|9268|9268.2|9265.4|9271.2|9268.4|9267.7|9264.9|24
1645786370000|2022-02-25 10:52:50|9268.6|9265.8|9264.7|9261.9|9268.7|9265.9|9264.7|9261.9|25
1645786380000|2022-02-25 10:53:00|9265.1|9262.3|9266.5|9263.7|9267.2|9264.4|9261.8|9259|30
1645786390000|2022-02-25 10:53:10|9267.2|9264.4|9268.3|9265.5|9268.7|9265.9|9266|9263.2|16
1645786400000|2022-02-25 10:53:20|9267.6|9264.8|9265.3|9262.5|9268.6|9265.8|9265.3|9262.5|19
1645786410000|2022-02-25 10:53:30|9266.2|9263.4|9266.3|9263.5|9269.2|9266.4|9264.7|9261.9|27
1645786420000|2022-02-25 10:53:40|9266.7|9263.9|9267.8|9265|9268.7|9265.9|9266.7|9263.9|16
1645786430000|2022-02-25 10:53:50|9268.2|9265.4|9270.6|9267.8|9270.8|9268|9266.7|9263.9|30
1645786440000|2022-02-25 10:54:00|9270.7|9267.9|9274.1|9271.3|9277.1|9274.3|9270.7|9267.9|43
1645786450000|2022-02-25 10:54:10|9273.7|9270.9|9270.7|9267.9|9273.7|9270.9|9267.7|9264.9|48
1645786460000|2022-02-25 10:54:20|9270.8|9268|9267.8|9265|9271.2|9268.4|9267.5|9264.7|10
1645786470000|2022-02-25 10:54:30|9267.5|9264.7|9261.8|9259|9268.5|9265.7|9261|9258.2|56
1645786480000|2022-02-25 10:54:40|9261.5|9258.7|9261.7|9258.9|9262.5|9259.7|9257.6|9254.8|42
1645786490000|2022-02-25 10:54:50|9262.2|9259.4|9263.8|9261|9264.7|9261.9|9261.5|9258.7|18
1645786500000|2022-02-25 10:55:00|9264.3|9261.5|9257.8|9255|9265.1|9262.3|9256|9253.2|82
1645786510000|2022-02-25 10:55:10|9257.5|9254.7|9255|9252.2|9257.8|9255|9255|9252.2|26
1645786520000|2022-02-25 10:55:20|9255.5|9252.7|9257.8|9255|9259.1|9256.3|9253.7|9250.9|41
1645786530000|2022-02-25 10:55:30|9256.7|9253.9|9255.3|9252.5|9257.3|9254.5|9254|9251.2|17
1645786540000|2022-02-25 10:55:40|9255.7|9252.9|9255.8|9253|9257.3|9254.5|9255|9252.2|18
1645786550000|2022-02-25 10:55:50|9256|9253.2|9245.2|9242.4|9256|9253.2|9243.6|9240.8|52
1645786560000|2022-02-25 10:56:00|9245.6|9242.8|9249.1|9246.3|9249.1|9246.3|9244.7|9241.9|24
1645786570000|2022-02-25 10:56:10|9248.7|9245.9|9248.1|9245.3|9251.5|9248.7|9246.6|9243.8|51
1645786580000|2022-02-25 10:56:20|9249.8|9247|9252.5|9249.7|9253.5|9250.7|9249.8|9247|28
1645786590000|2022-02-25 10:56:30|9253.5|9250.7|9251.1|9248.3|9254.5|9251.7|9251.1|9248.3|22
1645786600000|2022-02-25 10:56:40|9250.7|9247.9|9249|9246.2|9252.1|9248.3|9249|9246.2|4
1645786610000|2022-02-25 10:56:50|9248.8|9246|9247|9244.2|9249.5|9246.7|9246.7|9243.9|6
1645786620000|2022-02-25 10:57:00|9247.3|9244.5|9247|9244.2|9247.5|9244.7|9246|9243.2|9
1645786630000|2022-02-25 10:57:10|9246.5|9243.7|9247|9244.2|9247.1|9244.3|9245.8|9243|10
1645786640000|2022-02-25 10:57:20|9247.1|9244.3|9244.1|9241.3|9247.1|9244.3|9242.9|9240.1|28
1645786650000|2022-02-25 10:57:30|9244.2|9241.4|9245.7|9242.9|9246.2|9243.4|9243.7|9240.9|13
1645786660000|2022-02-25 10:57:40|9246.1|9243.3|9245.2|9242.4|9246.7|9243.9|9245.2|9242.4|1
1645786670000|2022-02-25 10:57:50|9245.9|9243.1|9245.2|9242.4|9246.7|9243.9|9244.7|9241.9|20
1645786680000|2022-02-25 10:58:00|9244.8|9242|9245.2|9242.4|9246.4|9243.6|9236.9|9234.1|85
1645786690000|2022-02-25 10:58:10|9245.6|9242.8|9236.3|9233.5|9245.6|9242.8|9235.3|9232.5|60
1645786700000|2022-02-25 10:58:20|9237.7|9234.9|9236.2|9233.4|9240.1|9237.3|9234.7|9231.9|37
1645786710000|2022-02-25 10:58:30|9235.8|9233|9235.3|9232.5|9237.2|9234.4|9234.8|9232|7
1645786720000|2022-02-25 10:58:40|9235.7|9232.9|9235.7|9232.9|9236.1|9233.3|9234.9|9232.1|8
1645786730000|2022-02-25 10:58:50|9234.7|9231.9|9237.1|9234.3|9237.1|9234.3|9234.7|9231.9|21
1645786740000|2022-02-25 10:59:00|9236.7|9233.9|9240.7|9237.9|9242.1|9239.3|9236.1|9233.3|44
1645786750000|2022-02-25 10:59:10|9241.1|9238.3|9238.7|9235.9|9242.6|9239.8|9238.7|9235.9|15
1645786760000|2022-02-25 10:59:20|9239.2|9236.4|9240.1|9237.3|9240.1|9237.3|9238.1|9235.3|11
1645786770000|2022-02-25 10:59:30|9241.7|9238.9|9241.7|9238.9|9243.4|9240.6|9241.1|9238.3|21
1645786780000|2022-02-25 10:59:40|9242.1|9239.3|9246.1|9243.3|9249.1|9246.3|9242.1|9239.3|55
1645786790000|2022-02-25 10:59:50|9245.6|9242.8|9240.2|9237.4|9245.6|9242.8|9240.2|9237.4|11
1645786800000|2022-02-25 11:00:00|9239.7|9236.9|9237.1|9234.3|9240.7|9237.9|9236.7|9233.9|31
1645786810000|2022-02-25 11:00:10|9237.6|9234.8|9239.9|9237.1|9241.4|9238.6|9235.7|9232.9|42
1645786820000|2022-02-25 11:00:20|9239.6|9236.8|9239.9|9237.1|9240.7|9237.9|9238.9|9236.1|21
1645786830000|2022-02-25 11:00:30|9239.6|9236.8|9240.9|9238.1|9240.9|9238.1|9238.9|9236.1|8
1645786840000|2022-02-25 11:00:40|9240.1|9237.3|9241.1|9238.3|9242.1|9239.3|9239.9|9237.1|40
1645786850000|2022-02-25 11:00:50|9240.7|9237.9|9240.7|9237.9|9241.6|9238.8|9240.1|9237.3|13
1645786860000|2022-02-25 11:01:00|9240.1|9237.3|9239.9|9237.1|9240.4|9237.6|9237.4|9234.6|35
1645786870000|2022-02-25 11:01:10|9240.8|9238|9240.9|9238.1|9240.9|9238.1|9237.6|9234.8|23
1645786880000|2022-02-25 11:01:20|9240.8|9238|9239.1|9236.3|9241.1|9238.3|9237.7|9234.9|38
1645786890000|2022-02-25 11:01:30|9239.2|9236.4|9242.7|9239.9|9243.6|9240.8|9238.7|9235.9|61
1645786900000|2022-02-25 11:01:40|9242.1|9239.3|9241.4|9238.6|9242.1|9239.3|9237.4|9234.6|76
1645786910000|2022-02-25 11:01:50|9241|9238.2|9241.3|9238.5|9243.8|9241|9240.3|9237.5|32
1645786920000|2022-02-25 11:02:00|9240.4|9237.6|9238.3|9235.5|9241.7|9238.9|9236.9|9234.1|30
1645786930000|2022-02-25 11:02:10|9238.5|9235.7|9237.3|9234.5|9238.5|9235.7|9236.9|9234.1|22
1645786940000|2022-02-25 11:02:20|9236.5|9233.7|9231.5|9228.7|9237.4|9234.6|9231.2|9228.4|109
1645786950000|2022-02-25 11:02:30|9231.2|9228.4|9231.2|9228.4|9231.5|9228.7|9230.8|9228|8
1645786960000|2022-02-25 11:02:40|9231.9|9229.1|9231.7|9228.9|9234.5|9231.7|9231.2|9228.4|32
1645786970000|2022-02-25 11:02:50|9231.8|9229|9231.7|9228.9|9232.5|9229.7|9231.5|9228.7|6
1645786980000|2022-02-25 11:03:00|9231.8|9229|9233.2|9230.4|9234|9231.2|9231.5|9228.7|12
1645786990000|2022-02-25 11:03:10|9232.2|9229.4|9231.1|9228.3|9232.5|9229.7|9230.8|9228|15
1645787000000|2022-02-25 11:03:20|9231.3|9228.5|9229.6|9226.8|9231.6|9228.8|9229.6|9226.8|36
1645787010000|2022-02-25 11:03:30|9230.4|9227.6|9231.1|9228.3|9232.1|9229.3|9230.4|9227.6|11
1645787020000|2022-02-25 11:03:40|9230.8|9228|9230.1|9227.3|9231.1|9228.3|9229.6|9226.8|5
1645787030000|2022-02-25 11:03:50|9230.9|9228.1|9229.9|9227.1|9231.5|9228.7|9228.8|9226|56
1645787040000|2022-02-25 11:04:00|9229.5|9226.7|9220.8|9218|9229.5|9226.7|9220|9217.2|99
1645787050000|2022-02-25 11:04:10|9221.1|9218.3|9228.8|9226|9229.1|9226.3|9220.8|9218|34
1645787060000|2022-02-25 11:04:20|9228.4|9225.6|9225.8|9223|9229.6|9226.8|9223.1|9220.3|34
1645787070000|2022-02-25 11:04:30|9225.3|9222.5|9223.6|9220.8|9225.6|9222.8|9222.6|9219.8|8
1645787080000|2022-02-25 11:04:40|9222.8|9220|9224.3|9221.5|9227.1|9224.3|9220.1|9217.3|48
1645787090000|2022-02-25 11:04:50|9224.1|9221.3|9227.1|9224.3|9227.1|9224.3|9223.6|9220.8|8
1645787100000|2022-02-25 11:05:00|9227.6|9224.8|9230.1|9227.3|9231.5|9228.7|9227.6|9224.8|16
1645787110000|2022-02-25 11:05:10|9230.4|9227.6|9231|9228.2|9231.9|9229.1|9229.5|9226.7|24
1645787120000|2022-02-25 11:05:20|9231.1|9228.3|9232.4|9229.6|9232.4|9229.6|9229.9|9227.1|29
1645787130000|2022-02-25 11:05:30|9232.8|9230|9231.5|9228.7|9233.4|9230.6|9231.1|9228.3|10
1645787140000|2022-02-25 11:05:40|9231.1|9228.3|9236.9|9234.1|9237.5|9234.7|9231.1|9228.3|115
1645787150000|2022-02-25 11:05:50|9237.1|9234.3|9239.4|9236.6|9239.4|9236.6|9236.9|9234.1|24
1645787160000|2022-02-25 11:06:00|9239|9236.2|9228.9|9226.1|9239|9236.2|9228.9|9226.1|52
1645787170000|2022-02-25 11:06:10|9228.5|9225.7|9228.1|9225.3|9230.5|9227.7|9228|9225.2|21
1645787180000|2022-02-25 11:06:20|9228.6|9225.8|9225|9222.2|9228.6|9225.8|9224.6|9221.8|9
1645787190000|2022-02-25 11:06:30|9224.6|9221.8|9225.1|9222.3|9226|9223.2|9224.5|9221.7|12
1645787200000|2022-02-25 11:06:40|9226|9223.2|9231|9228.2|9231.5|9228.7|9225.5|9222.7|9
1645787210000|2022-02-25 11:06:50|9230.6|9227.8|9227.6|9224.8|9231|9228.2|9226.9|9224.1|16
1645787220000|2022-02-25 11:07:00|9227.4|9224.6|9227.1|9224.3|9227.6|9224.8|9224.8|9222|12
1645787230000|2022-02-25 11:07:10|9226.8|9224|9227.1|9224.3|9227.1|9224.3|9224.8|9222|7
1645787240000|2022-02-25 11:07:20|9227.9|9225.1|9231.5|9228.7|9231.5|9228.7|9227.8|9225|18
1645787250000|2022-02-25 11:07:30|9232|9229.2|9232.5|9229.7|9234|9231.2|9228.6|9225.8|36
1645787260000|2022-02-25 11:07:40|9232.4|9229.6|9233.4|9230.6|9233.4|9230.6|9231.5|9228.7|28
1645787270000|2022-02-25 11:07:50|9233.8|9231|9240.9|9238.1|9241.8|9239|9233.8|9231|24
1645787280000|2022-02-25 11:08:00|9240.5|9237.7|9240.3|9237.5|9241.3|9238.5|9239.9|9237.1|17
1645787290000|2022-02-25 11:08:10|9240.4|9237.6|9239.3|9236.5|9241.6|9238.8|9238.3|9235.5|21
1645787300000|2022-02-25 11:08:20|9239.4|9236.6|9229.5|9226.7|9239.9|9237.1|9229.5|9226.2|47
1645787310000|2022-02-25 11:08:30|9229.2|9226.4|9235.3|9232.5|9236.3|9233.5|9227.1|9224.3|45
1645787320000|2022-02-25 11:08:40|9234.1|9231.3|9227.3|9224.5|9234.1|9231.3|9227.3|9224.5|34
1645787330000|2022-02-25 11:08:50|9227.4|9224.6|9225.3|9222.5|9227.5|9224.6|9224.4|9221.6|26
1645787340000|2022-02-25 11:09:00|9225.4|9222.6|9218.5|9215.7|9225.4|9222.6|9213.7|9210.9|113
1645787350000|2022-02-25 11:09:10|9218.1|9215.3|9217.5|9214.7|9219.6|9216.8|9217|9213.6|68
1645787360000|2022-02-25 11:09:20|9218.1|9215.3|9223.3|9220.5|9224.9|9222.1|9218.1|9215.3|70
1645787370000|2022-02-25 11:09:30|9222.4|9219.6|9221.1|9218.3|9223.8|9221|9221.1|9218.3|9
1645787380000|2022-02-25 11:09:40|9221.4|9218.6|9223.9|9221.1|9223.9|9221.1|9220.9|9218.1|12
1645787390000|2022-02-25 11:09:50|9223.5|9220.7|9224.4|9221.6|9225.3|9222.5|9222.5|9219.7|13
1645787400000|2022-02-25 11:10:00|9224.9|9222.1|9225.4|9222.6|9229.3|9226.5|9224.4|9221.6|29
1645787410000|2022-02-25 11:10:10|9226.1|9223.3|9225.9|9223.1|9228.4|9225.6|9225.5|9222.7|12
1645787420000|2022-02-25 11:10:20|9225.5|9222.7|9227.6|9224.8|9229.9|9227.1|9225.3|9222.5|22
1645787430000|2022-02-25 11:10:30|9227.5|9224.7|9225.9|9223.1|9228.9|9226.1|9225|9222.2|9
1645787440000|2022-02-25 11:10:40|9226|9223.2|9222.9|9220.1|9227.8|9225|9221.5|9218.7|22
1645787450000|2022-02-25 11:10:50|9223.9|9221.1|9226|9223.2|9226.8|9224|9220.5|9217.7|6
1645787460000|2022-02-25 11:11:00|9226.9|9224.1|9223.4|9220.6|9226.9|9224.1|9223.4|9220.6|17
1645787470000|2022-02-25 11:11:10|9223.9|9221.1|9224.1|9221.3|9224.1|9221.3|9221.9|9219.1|16
1645787480000|2022-02-25 11:11:20|9224.4|9221.6|9225.9|9223.1|9228.4|9225.6|9224.4|9221.6|10
1645787490000|2022-02-25 11:11:30|9225|9222.2|9222.5|9219.7|9225|9222.2|9221.6|9218.8|20
1645787500000|2022-02-25 11:11:40|9222.1|9219.3|9220.5|9217.7|9222.5|9219.7|9220.1|9217.3|12
1645787510000|2022-02-25 11:11:50|9220.9|9218.1|9217.3|9214.5|9224.3|9221.5|9216.4|9213.6|89
1645787520000|2022-02-25 11:12:00|9217.5|9214.7|9215.5|9212.7|9218.9|9216.1|9215.5|9212.7|25
1645787530000|2022-02-25 11:12:10|9214.1|9211.3|9210.6|9207.8|9215.1|9212.3|9206.9|9203.3|164
1645787540000|2022-02-25 11:12:20|9211.4|9208.6|9211.1|9208.3|9211.6|9208.8|9210.6|9207.8|21
1645787550000|2022-02-25 11:12:30|9210.7|9207.9|9215.5|9212.7|9217.5|9214.7|9210.7|9207.9|29
1645787560000|2022-02-25 11:12:40|9214.1|9211.3|9214.1|9211.3|9215.1|9212.3|9211.2|9208.4|35
1645787570000|2022-02-25 11:12:50|9214.5|9211.7|9212.4|9209.6|9214.6|9211.8|9210.1|9207.3|17
1645787580000|2022-02-25 11:13:00|9212|9209.2|9210.6|9207.8|9212.5|9209.7|9208.7|9205.9|40
1645787590000|2022-02-25 11:13:10|9210.1|9207.3|9211.5|9208.7|9212.1|9209.3|9209.6|9206.8|15
1645787600000|2022-02-25 11:13:20|9211|9208.2|9208.6|9205.8|9211.5|9208.7|9208.5|9205.7|15
1645787610000|2022-02-25 11:13:30|9208.1|9205.3|9209.6|9206.8|9210.1|9207.3|9208.1|9205.3|11
1645787620000|2022-02-25 11:13:40|9209.5|9206.7|9212.6|9209.8|9213.2|9210.4|9209.5|9206.7|34
1645787630000|2022-02-25 11:13:50|9212.5|9209.7|9213.1|9210.3|9213.7|9210.9|9212.1|9209.3|8
1645787640000|2022-02-25 11:14:00|9213.9|9211.1|9213.5|9210.7|9215.5|9212.7|9212|9209.2|40
1645787650000|2022-02-25 11:14:10|9212.2|9209.4|9210|9207.2|9212.2|9209.4|9209.3|9206.5|39
1645787660000|2022-02-25 11:14:20|9210.1|9207.3|9212.6|9209.8|9213.3|9210.5|9209.5|9206.7|7
1645787670000|2022-02-25 11:14:30|9213|9210.2|9213|9210.2|9215.5|9212.7|9210.3|9207.5|94
1645787680000|2022-02-25 11:14:40|9212.6|9209.8|9213.1|9210.3|9213.1|9210.3|9211.6|9208.8|7
1645787690000|2022-02-25 11:14:50|9213|9210.2|9214.1|9211.3|9214.1|9211.3|9212.6|9209.8|19
1645787700000|2022-02-25 11:15:00|9213.7|9210.9|9213.6|9210.8|9216|9213.2|9213.1|9210.3|16
1645787710000|2022-02-25 11:15:10|9213.2|9210.4|9210.8|9208|9213.2|9210.4|9210.8|9208|17
1645787720000|2022-02-25 11:15:20|9210.3|9207.5|9211.1|9208.3|9211.6|9208.8|9209.8|9207|29
1645787730000|2022-02-25 11:15:30|9211.5|9208.7|9212.5|9209.7|9216.6|9213.8|9211.5|9208.7|87
1645787740000|2022-02-25 11:15:40|9212.9|9210.1|9212.9|9210.1|9212.9|9210.1|9212.5|9209.7|3
1645787750000|2022-02-25 11:15:50|9212.5|9209.7|9214.6|9211.8|9216|9213.2|9212.5|9209.7|25
1645787760000|2022-02-25 11:16:00|9215|9212.2|9212.5|9209.7|9215|9212.2|9211.6|9208.8|17
1645787770000|2022-02-25 11:16:10|9214|9211.2|9212.4|9209.6|9214|9211.2|9211.9|9209.1|5
1645787780000|2022-02-25 11:16:20|9212.5|9209.7|9211.9|9209.1|9215.7|9212.9|9211.6|9208.8|19
1645787790000|2022-02-25 11:16:30|9213|9210.2|9215.4|9212.6|9215.4|9212.6|9212.5|9209.7|12
1645787800000|2022-02-25 11:16:40|9215.9|9213.1|9212.4|9209.6|9215.9|9213.1|9211.9|9209.1|33
1645787810000|2022-02-25 11:16:50|9211.2|9208.4|9204.1|9201.3|9212|9209.2|9203.7|9200.9|72
1645787820000|2022-02-25 11:17:00|9203.7|9200.9|9207.5|9204.7|9207.9|9205.1|9203.7|9200.9|36
1645787830000|2022-02-25 11:17:10|9207.6|9204.8|9209.6|9206.8|9210|9207.2|9207.5|9204.7|23
1645787840000|2022-02-25 11:17:20|9209.1|9206.3|9210.1|9207.3|9211.5|9208.7|9208.1|9205.3|49
1645787850000|2022-02-25 11:17:30|9210.5|9207.7|9214.5|9211.7|9214.5|9211.7|9210.5|9207.7|53
1645787860000|2022-02-25 11:17:40|9214.4|9211.6|9213.9|9211.1|9214.9|9212.1|9213.5|9210.7|12
1645787870000|2022-02-25 11:17:50|9213.7|9210.9|9211|9208.2|9214.6|9211.8|9210.9|9208.1|21
1645787880000|2022-02-25 11:18:00|9210.9|9208.1|9203.9|9201.1|9211.7|9208.9|9203.4|9200.6|28
1645787890000|2022-02-25 11:18:10|9204.2|9201.4|9202.2|9199.4|9205.9|9203.1|9201.9|9199.1|8
1645787900000|2022-02-25 11:18:20|9202.6|9199.8|9197.5|9194.7|9202.7|9199.9|9196.6|9193.8|91
1645787910000|2022-02-25 11:18:30|9197.8|9195|9202.2|9199.4|9202.2|9199.4|9196.1|9193.3|51
1645787920000|2022-02-25 11:18:40|9202.3|9199.5|9209.2|9206.4|9210.4|9206.9|9202.3|9199.5|53
1645787930000|2022-02-25 11:18:50|9208.8|9206|9217.2|9214.4|9217.2|9214.4|9208.8|9206|51
1645787940000|2022-02-25 11:19:00|9218.7|9215.9|9224.8|9222|9226.7|9223.9|9218.5|9215.7|168
1645787950000|2022-02-25 11:19:10|9224.2|9221.4|9228.2|9225.4|9228.2|9225.4|9223.8|9221|35
1645787960000|2022-02-25 11:19:20|9227.8|9225|9219.3|9216.5|9228.2|9225.4|9219.2|9216.4|139
1645787970000|2022-02-25 11:19:30|9219.2|9216.4|9229.2|9226.4|9231.7|9228.9|9219.2|9216.4|54
1645787980000|2022-02-25 11:19:40|9229.6|9226.8|9228.3|9225.5|9231.2|9228.4|9227.8|9225|65
1645787990000|2022-02-25 11:19:50|9227.8|9225|9231.3|9228.5|9231.5|9228.7|9227.3|9224.5|112
1645788000000|2022-02-25 11:20:00|9230.8|9228|9226.2|9223.4|9231.3|9228.5|9225.2|9222.4|32
1645788010000|2022-02-25 11:20:10|9225.5|9222.7|9226.2|9223.4|9226.2|9223.4|9224.8|9222|12
1645788020000|2022-02-25 11:20:20|9225.8|9223|9222.8|9220|9225.8|9223|9220.3|9217.5|42
1645788030000|2022-02-25 11:20:30|9221.8|9219|9221.7|9218.9|9222.2|9219.4|9218.5|9215.7|14
1645788040000|2022-02-25 11:20:40|9221.1|9218.3|9214.1|9211.3|9221.8|9219|9214.1|9211.3|53
1645788050000|2022-02-25 11:20:50|9214|9211.2|9213.5|9210.7|9214.2|9211.4|9208.7|9205.7|110
1645788060000|2022-02-25 11:21:00|9212.5|9209.7|9205.6|9202.8|9215.5|9212.7|9204.7|9201.9|72
1645788070000|2022-02-25 11:21:10|9205.1|9202.3|9204.1|9201.3|9206.6|9203.8|9202.8|9200|51
1645788080000|2022-02-25 11:21:20|9205.1|9202.3|9202.1|9199.3|9205.1|9202.3|9200.7|9197.9|40
1645788090000|2022-02-25 11:21:30|9201.7|9198.9|9200.7|9197.9|9202.1|9199.3|9199.2|9196.4|31
1645788100000|2022-02-25 11:21:40|9200.6|9197.8|9200.1|9197.3|9201.2|9198.4|9198.3|9195.5|34
1645788110000|2022-02-25 11:21:50|9198.9|9196.1|9198.7|9195.9|9200.6|9197.8|9198.6|9195.8|24
1645788120000|2022-02-25 11:22:00|9200.8|9198|9203.6|9200.8|9204.6|9201.8|9199.7|9196.9|17
1645788130000|2022-02-25 11:22:10|9202.8|9200|9201.6|9198.8|9204.5|9201.7|9199.7|9196.9|64
1645788140000|2022-02-25 11:22:20|9201.7|9198.9|9202.6|9199.8|9203|9200.2|9199.6|9196.8|28
1645788150000|2022-02-25 11:22:30|9202.2|9199.4|9199.6|9196.8|9202.2|9199.4|9199.3|9196.5|19
1645788160000|2022-02-25 11:22:40|9199.2|9196.4|9200.5|9197.7|9200.5|9197.7|9198.7|9195.9|9
1645788170000|2022-02-25 11:22:50|9200.1|9197.3|9201.2|9198.4|9203.5|9200.7|9199.6|9196.8|49
1645788180000|2022-02-25 11:23:00|9201.6|9198.8|9202.1|9199.3|9202.5|9199.7|9200.7|9197.9|13
1645788190000|2022-02-25 11:23:10|9201.7|9198.9|9202.1|9199.3|9202.6|9199.8|9200.7|9197.9|7
1645788200000|2022-02-25 11:23:20|9201.6|9198.8|9200.2|9197.4|9202.1|9199.3|9200.1|9197.3|14
1645788210000|2022-02-25 11:23:30|9200.1|9197.3|9198.8|9196|9203.1|9200.3|9197.4|9194.6|33
1645788220000|2022-02-25 11:23:40|9199.3|9196.5|9199.8|9197|9199.8|9197|9197.8|9195|16
1645788230000|2022-02-25 11:23:50|9199.9|9197.1|9203.1|9200.3|9203.8|9201|9199.9|9197.1|43
1645788240000|2022-02-25 11:24:00|9203.4|9200.6|9200.1|9197.3|9203.4|9200.6|9199.1|9196.3|41
1645788250000|2022-02-25 11:24:10|9199.3|9196.5|9199.6|9196.8|9200.8|9197.9|9198.7|9195.9|13
1645788260000|2022-02-25 11:24:20|9199.4|9196.6|9189.3|9186.5|9199.6|9196.8|9186.7|9183.9|152
1645788270000|2022-02-25 11:24:30|9189.7|9186.9|9179.9|9177.1|9189.7|9186.9|9178.5|9175.7|187
1645788280000|2022-02-25 11:24:40|9180.4|9177.6|9183.9|9181.1|9187.7|9184.9|9176.2|9173.4|386
1645788290000|2022-02-25 11:24:50|9184.5|9181.7|9187.3|9184.5|9191.3|9188.5|9176.5|9173.7|323
1645788300000|2022-02-25 11:25:00|9187.7|9184.9|9185.7|9182.9|9188.3|9185.5|9184.8|9182|28
1645788310000|2022-02-25 11:25:10|9187.3|9184.5|9193.1|9190.3|9195.1|9192.3|9186.7|9183.9|64
1645788320000|2022-02-25 11:25:20|9193.8|9191|9192.1|9189.3|9194.1|9191.3|9190.7|9187.9|21
1645788330000|2022-02-25 11:25:30|9191.7|9188.9|9187.8|9185|9191.7|9188.9|9185.3|9182.5|106
1645788340000|2022-02-25 11:25:40|9187.7|9184.9|9190.8|9188|9191.1|9188.3|9187.7|9184.9|48
1645788350000|2022-02-25 11:25:50|9191.6|9188.8|9189.8|9187|9194.1|9191.3|9188.8|9186|43
1645788360000|2022-02-25 11:26:00|9190.2|9187.4|9186.9|9184.1|9190.8|9188|9184.9|9182.1|26
1645788370000|2022-02-25 11:26:10|9186.8|9184|9185.8|9183|9187.7|9184.9|9183.8|9181|36
1645788380000|2022-02-25 11:26:20|9185.3|9182.5|9186.3|9183.5|9186.3|9183.5|9183.8|9181|19
1645788390000|2022-02-25 11:26:30|9185.9|9183.1|9185.7|9182.9|9186.3|9183.5|9184.3|9181.5|14
1645788400000|2022-02-25 11:26:40|9185.3|9182.5|9183.1|9180.3|9185.3|9182.5|9179.3|9176.5|66
1645788410000|2022-02-25 11:26:50|9183.4|9180.6|9182.4|9179.6|9183.8|9181|9181.4|9178.6|30
1645788420000|2022-02-25 11:27:00|9182.8|9180|9179.8|9177|9183.1|9180.3|9178.7|9175.9|45
1645788430000|2022-02-25 11:27:10|9179.7|9176.9|9173.9|9171.1|9180.3|9177.5|9173.9|9171.1|67
1645788440000|2022-02-25 11:27:20|9174|9171.2|9174.4|9171.6|9178.3|9175.5|9173.9|9171.1|38
1645788450000|2022-02-25 11:27:30|9174.3|9171.5|9167|9164.2|9175.3|9172.5|9166|9163.2|165
1645788460000|2022-02-25 11:27:40|9167.5|9164.7|9156.5|9153.7|9168|9165.2|9154.2|9151.4|230
1645788470000|2022-02-25 11:27:50|9156.2|9153.4|9164.3|9161.5|9165.9|9163.1|9155|9152.2|105
1645788480000|2022-02-25 11:28:00|9163.9|9161.1|9159.8|9157|9164.3|9161.5|9159.4|9156.6|48
1645788490000|2022-02-25 11:28:10|9158.5|9155.7|9161|9158.2|9162.9|9160.1|9158.5|9155.7|38
1645788500000|2022-02-25 11:28:20|9161.4|9158.6|9160|9157.2|9161.9|9159.1|9157|9154.2|73
1645788510000|2022-02-25 11:28:30|9160.4|9157.6|9157.5|9154.7|9160.5|9157.7|9154.5|9151.7|124
1645788520000|2022-02-25 11:28:40|9157.2|9154.4|9153.9|9151.1|9158|9155.2|9153|9150.2|35
1645788530000|2022-02-25 11:28:50|9154|9151.2|9149.9|9147.1|9154|9151.2|9148.4|9145.6|149
1645788540000|2022-02-25 11:29:00|9150.3|9147.5|9147.5|9144.7|9150.8|9148|9147|9144.2|67
1645788550000|2022-02-25 11:29:10|9147.9|9145.1|9146.7|9143.9|9148.5|9145.7|9145.5|9142.7|58
1645788560000|2022-02-25 11:29:20|9147.5|9144.7|9152.3|9149.5|9152.5|9149.7|9147.3|9144.5|66
1645788570000|2022-02-25 11:29:30|9152.7|9149.9|9152.8|9150|9155|9152.2|9151.8|9149|54
1645788580000|2022-02-25 11:29:40|9152.4|9149.6|9158.3|9155.5|9159.3|9156.5|9152.4|9149.6|72
1645788590000|2022-02-25 11:29:50|9158.7|9155.9|9162|9159.2|9169.7|9166.9|9157.9|9155.1|117
1645788600000|2022-02-25 11:30:00|9162.4|9159.6|9180.3|9177.5|9180.3|9177.5|9160.4|9157.6|104
1645788610000|2022-02-25 11:30:10|9180.7|9177.9|9181|9178.2|9182.2|9179.4|9175.8|9173|154
1645788620000|2022-02-25 11:30:20|9180.7|9177.9|9180.4|9177.6|9185|9182.2|9180.4|9177.6|47
1645788630000|2022-02-25 11:30:30|9180.8|9178|9183|9180.2|9183.5|9180.7|9180.5|9177.7|30
1645788640000|2022-02-25 11:30:40|9182.7|9179.9|9181.2|9178.4|9184|9181.2|9180.5|9177.7|29
1645788650000|2022-02-25 11:30:50|9180.8|9178|9172.8|9170|9182|9179.2|9170.3|9167.5|74
1645788660000|2022-02-25 11:31:00|9173.2|9170.4|9175.9|9173.1|9176.3|9173.5|9172.8|9170|18
1645788670000|2022-02-25 11:31:10|9175.8|9173|9179.7|9176.9|9180.6|9177.5|9175.8|9173|29
1645788680000|2022-02-25 11:31:20|9179.8|9177|9182.7|9179.9|9183.5|9180.7|9176.8|9174|30
1645788690000|2022-02-25 11:31:30|9182.3|9179.5|9178.7|9175.9|9184.5|9181.7|9178.7|9175.9|38
1645788700000|2022-02-25 11:31:40|9178.3|9175.5|9176.1|9173.3|9179.7|9176.9|9173.4|9170.6|75
1645788710000|2022-02-25 11:31:50|9176.5|9173.7|9174.4|9171.6|9177.1|9174.3|9172|9169.2|75
1645788720000|2022-02-25 11:32:00|9174|9171.2|9178|9175.2|9180.5|9177.7|9173|9170.2|24
1645788730000|2022-02-25 11:32:10|9178.1|9175.3|9177|9174.2|9181.1|9178.3|9176.4|9173.6|14
1645788740000|2022-02-25 11:32:20|9176.6|9173.8|9164.7|9161.9|9178|9175.2|9163.9|9161.1|172
1645788750000|2022-02-25 11:32:30|9164.6|9161.8|9164.5|9161.7|9165.2|9162.4|9162.9|9160.1|103
1645788760000|2022-02-25 11:32:40|9164|9161.2|9164.9|9162.1|9165.5|9162.7|9162.5|9159.7|41
1645788770000|2022-02-25 11:32:50|9164.5|9161.7|9170.7|9167.9|9171.6|9168.8|9164.5|9161.7|27
1645788780000|2022-02-25 11:33:00|9170.2|9167.4|9169.6|9166.8|9170.7|9167.9|9166.7|9163.9|39
1645788790000|2022-02-25 11:33:10|9169.2|9166.4|9167|9164.2|9169.2|9166.4|9165.1|9162.3|68
1645788800000|2022-02-25 11:33:20|9166.6|9163.8|9172.9|9170.1|9173.5|9170.7|9165.5|9162.7|22
1645788810000|2022-02-25 11:33:30|9173|9170.2|9169.7|9166.9|9175|9172.2|9167.1|9164.3|183
1645788820000|2022-02-25 11:33:40|9170.9|9168.1|9166.6|9163.8|9173.1|9170.3|9166.2|9163.4|105
1645788830000|2022-02-25 11:33:50|9166.7|9163.9|9176.7|9173.9|9176.7|9173.9|9165.1|9162.3|66
1645788840000|2022-02-25 11:34:00|9175.2|9172.4|9178|9175.2|9179.1|9176.3|9175.1|9172.3|61
1645788850000|2022-02-25 11:34:10|9177|9174.2|9179|9176.2|9180.1|9177.3|9177|9174.2|13
1645788860000|2022-02-25 11:34:20|9178.6|9175.8|9178.1|9175.3|9180|9177.2|9176.9|9174.1|14
1645788870000|2022-02-25 11:34:30|9179.1|9176.3|9177|9174.2|9179.1|9176.3|9175.1|9172.3|24
1645788880000|2022-02-25 11:34:40|9177.9|9175.1|9180.1|9177.3|9180.5|9177.7|9177.5|9174.7|13
1645788890000|2022-02-25 11:34:50|9180|9177.2|9177.5|9174.7|9180.1|9177.3|9176.5|9173.7|13
1645788900000|2022-02-25 11:35:00|9177.6|9174.8|9179|9176.2|9180.1|9177.3|9175.5|9172.7|35
1645788910000|2022-02-25 11:35:10|9178|9175.2|9178|9175.2|9179.5|9176.7|9175.1|9172.3|38
1645788920000|2022-02-25 11:35:20|9177.5|9174.7|9174.1|9171.3|9177.5|9174.7|9173.1|9170.3|23
1645788930000|2022-02-25 11:35:30|9175|9172.2|9174.1|9171.3|9175.5|9172.7|9172.8|9170|18
1645788940000|2022-02-25 11:35:40|9173.7|9170.9|9175|9172.2|9177.9|9175.1|9173.1|9170.3|30
1645788950000|2022-02-25 11:35:50|9174.6|9171.8|9174.1|9171.3|9175|9172.2|9172.5|9169.7|10
1645788960000|2022-02-25 11:36:00|9174|9171.2|9173.1|9170.3|9175.1|9172.3|9171.7|9168.9|15
1645788970000|2022-02-25 11:36:10|9173.5|9170.7|9175.7|9172.9|9177.5|9174.7|9173.5|9170.7|28
1645788980000|2022-02-25 11:36:20|9175.5|9172.7|9177.5|9174.7|9177.5|9174.7|9175.1|9172.3|5
1645788990000|2022-02-25 11:36:30|9176.5|9173.7|9180|9177.2|9180.5|9177.7|9176.5|9173.7|15
1645789000000|2022-02-25 11:36:40|9180.3|9177.5|9182.5|9179.7|9182.8|9180|9180|9177.2|41
1645789010000|2022-02-25 11:36:50|9181.7|9178.9|9175.5|9172.7|9182|9179.2|9175.5|9172.7|32
1645789020000|2022-02-25 11:37:00|9175.8|9173|9175.8|9173|9176.2|9173.4|9174.1|9171.3|20
1645789030000|2022-02-25 11:37:10|9175.5|9172.7|9171.7|9168.9|9178.8|9176|9168.7|9165.9|45
1645789040000|2022-02-25 11:37:20|9171.8|9169|9166.8|9164|9172.2|9169.4|9166.7|9163.9|23
1645789050000|2022-02-25 11:37:30|9165.7|9162.9|9163.7|9160.9|9168.8|9166|9162.7|9159.9|29
1645789060000|2022-02-25 11:37:40|9164.2|9161.4|9167.2|9164.4|9168.7|9165.9|9164.2|9161.4|25
1645789070000|2022-02-25 11:37:50|9166.7|9163.9|9168.7|9165.9|9169|9166.2|9166.2|9163.4|26
1645789080000|2022-02-25 11:38:00|9168.6|9165.8|9166.7|9163.9|9168.6|9165.8|9166.7|9163.9|5
1645789090000|2022-02-25 11:38:10|9167.2|9164.4|9161.7|9158.9|9167.2|9164.4|9161.3|9158.5|38
1645789100000|2022-02-25 11:38:20|9161.3|9158.5|9159|9156.2|9161.3|9158.5|9158.2|9155.4|58
1645789110000|2022-02-25 11:38:30|9159.2|9156.4|9164.7|9161.9|9166.6|9163.8|9158.7|9155.9|32
1645789120000|2022-02-25 11:38:40|9164.3|9161.5|9164.6|9161.8|9164.7|9161.9|9162.6|9159.8|21
1645789130000|2022-02-25 11:38:50|9165.2|9162.4|9165.6|9162.8|9166.1|9163.3|9164.6|9161.8|4
1645789140000|2022-02-25 11:39:00|9165|9162.2|9160.7|9157.9|9165|9162.2|9159.7|9156.9|31
1645789150000|2022-02-25 11:39:10|9161.1|9158.3|9170.5|9167.7|9173.6|9170.8|9160.7|9157.9|73
1645789160000|2022-02-25 11:39:20|9170.3|9167.5|9162.3|9159.5|9170.8|9168|9162.3|9159.5|39
1645789170000|2022-02-25 11:39:30|9160.3|9157.5|9165.1|9162.3|9165.2|9162.4|9157.4|9154.6|121
1645789180000|2022-02-25 11:39:40|9165.5|9162.7|9165.7|9162.9|9166.5|9163.7|9162.2|9159.4|70
1645789190000|2022-02-25 11:39:50|9165.3|9162.5|9164.2|9161.4|9165.3|9162.5|9162.2|9159.4|59
1645789200000|2022-02-25 11:40:00|9164.3|9161.5|9170.5|9167.7|9171.1|9168.3|9163.7|9160.9|49
1645789210000|2022-02-25 11:40:10|9170.6|9167.8|9171.5|9168.7|9174|9171.2|9170|9167.2|28
1645789220000|2022-02-25 11:40:20|9171.1|9168.3|9167.5|9164.7|9171.1|9168.3|9167.5|9164.7|30
1645789230000|2022-02-25 11:40:30|9168|9165.2|9168.2|9165.4|9173.8|9171|9167.7|9164.9|21
1645789240000|2022-02-25 11:40:40|9168.6|9165.8|9166.7|9163.9|9168.6|9165.8|9166.7|9163.9|18
1645789250000|2022-02-25 11:40:50|9167.7|9164.9|9166.1|9163.3|9169.7|9166.9|9165.2|9162.4|32
1645789260000|2022-02-25 11:41:00|9165.7|9162.9|9165.1|9162.3|9165.7|9162.9|9161.7|9158.9|38
1645789270000|2022-02-25 11:41:10|9165.6|9162.8|9168.1|9165.3|9168.1|9165.3|9165.6|9162.8|21
1645789280000|2022-02-25 11:41:20|9168.6|9165.8|9177|9174.2|9177.5|9174.7|9168.6|9165.8|64
1645789290000|2022-02-25 11:41:30|9177.7|9174.9|9181.2|9178.4|9183.7|9179.4|9176.5|9173.7|59
1645789300000|2022-02-25 11:41:40|9180.8|9178|9181.8|9179|9183.2|9180.4|9178.8|9176|49
1645789310000|2022-02-25 11:41:50|9182|9178|9173.9|9171.1|9182.2|9179.4|9173.2|9170.4|48
1645789320000|2022-02-25 11:42:00|9173.6|9170.8|9166.3|9163.5|9174.2|9171.4|9166.2|9163.4|54
1645789330000|2022-02-25 11:42:10|9166.7|9163.9|9169.7|9166.9|9170.2|9167.4|9164.7|9161.9|21
1645789340000|2022-02-25 11:42:20|9169.2|9166.4|9166.2|9163.4|9170.2|9167.4|9165.7|9162.9|12
1645789350000|2022-02-25 11:42:30|9166.3|9163.5|9175.2|9172.4|9175.2|9172.4|9166.2|9163.4|22
1645789360000|2022-02-25 11:42:40|9175.6|9172.8|9179.1|9176.3|9179.4|9176.6|9174.2|9171.4|30
1645789370000|2022-02-25 11:42:50|9179.4|9176.6|9179.1|9176.3|9183|9180.2|9179.1|9176.3|40
1645789380000|2022-02-25 11:43:00|9179.9|9177.1|9179.4|9176.6|9181.4|9178.6|9177.7|9174.9|36
1645789390000|2022-02-25 11:43:10|9179.9|9177.1|9180.3|9177.5|9184.3|9181.5|9179.8|9177|29
1645789400000|2022-02-25 11:43:20|9179.8|9177|9182.1|9179.3|9182.4|9179.6|9177.9|9175.1|36
1645789410000|2022-02-25 11:43:30|9181.4|9178.6|9179.9|9177.1|9182.6|9179.8|9179.9|9177.1|34
1645789420000|2022-02-25 11:43:40|9179.6|9176.8|9176.4|9173.6|9180.1|9177.3|9174.1|9171.3|39
1645789430000|2022-02-25 11:43:50|9176.8|9174|9169.8|9167|9177.7|9174.9|9169.8|9167|51
1645789440000|2022-02-25 11:44:00|9169.9|9167.1|9172.2|9169.4|9173.3|9170.5|9168.9|9166.1|37
1645789450000|2022-02-25 11:44:10|9172.6|9169.8|9175.9|9173.1|9178.3|9175.5|9172.2|9169.4|21
1645789460000|2022-02-25 11:44:20|9175.4|9172.6|9171.9|9169.1|9177.1|9174.3|9171.8|9169|20
1645789470000|2022-02-25 11:44:30|9172.1|9169.3|9173.3|9170.5|9174.4|9171.6|9171.3|9168.5|13
1645789480000|2022-02-25 11:44:40|9173.4|9170.6|9170.9|9168.1|9174.2|9171.4|9169.9|9167.1|19
1645789490000|2022-02-25 11:44:50|9170.4|9167.6|9170.9|9168.1|9172.2|9169.4|9169.9|9167.1|16
1645789500000|2022-02-25 11:45:00|9171.7|9168.9|9167.1|9164.3|9172.4|9169.6|9166.4|9163.6|20
1645789510000|2022-02-25 11:45:10|9166.4|9163.6|9168.4|9165.6|9169.4|9166.6|9166.1|9163.3|12
1645789520000|2022-02-25 11:45:20|9168.8|9166|9168.8|9166|9170.4|9167.6|9168.4|9165.6|9
1645789530000|2022-02-25 11:45:30|9168.1|9165.3|9164.4|9161.6|9169.9|9167.1|9164.4|9161.6|21
1645789540000|2022-02-25 11:45:40|9164.8|9162|9163.8|9161|9180.8|9178|9161.7|9158.9|160
1645789550000|2022-02-25 11:45:50|9164.5|9161.7|9162.7|9159.9|9164.9|9161.9|9161.6|9158.8|31
1645789560000|2022-02-25 11:46:00|9163|9160.2|9154.3|9151.5|9163.4|9160.6|9152|9149.2|328
1645789570000|2022-02-25 11:46:10|9155.1|9152.3|9155.1|9152.3|9156.2|9153.4|9153.1|9150.3|93
1645789580000|2022-02-25 11:46:20|9155.3|9152.5|9158.1|9155.3|9159.1|9156.3|9154|9151.2|88
1645789590000|2022-02-25 11:46:30|9157|9154.2|9156.3|9153.5|9157|9154.2|9152.5|9149.5|202
1645789600000|2022-02-25 11:46:40|9156.6|9153.8|9156.6|9153.8|9156.6|9153.8|9155.3|9152.5|14
1645789610000|2022-02-25 11:46:50|9157|9154.2|9162.6|9159.8|9164.6|9161.3|9156.3|9153.5|83
1645789620000|2022-02-25 11:47:00|9163|9160.2|9164.6|9161.8|9167.3|9164.5|9163|9160.2|53
1645789630000|2022-02-25 11:47:10|9165|9162.2|9168.1|9165.3|9173|9170.2|9164.6|9161.8|298
1645789640000|2022-02-25 11:47:20|9167.8|9165|9167.9|9165.1|9173.5|9170.7|9165.3|9162.5|123
1645789650000|2022-02-25 11:47:30|9168.5|9165.7|9172.1|9169.3|9175.9|9171.9|9168.1|9165.3|87
1645789660000|2022-02-25 11:47:40|9171.6|9168.8|9172.4|9169.6|9176.9|9174.1|9170.6|9167.8|90
1645789670000|2022-02-25 11:47:50|9172.8|9170|9174.3|9171.5|9174.3|9171.5|9168.4|9165.6|63
1645789680000|2022-02-25 11:48:00|9173.9|9171.1|9185.3|9182.5|9185.4|9182.6|9171.9|9169.1|116
1645789690000|2022-02-25 11:48:10|9185.4|9182.6|9187.9|9185.1|9188.9|9186.1|9182.9|9180.1|61
1645789700000|2022-02-25 11:48:20|9188.4|9185.6|9182.5|9179.7|9188.4|9185.6|9179.5|9176.7|58
1645789710000|2022-02-25 11:48:30|9182.6|9179.8|9185.3|9182.5|9189|9186.2|9182.5|9179.7|94
1645789720000|2022-02-25 11:48:40|9185.8|9183|9188.2|9185.4|9189.3|9186.5|9184.4|9181.6|24
1645789730000|2022-02-25 11:48:50|9189.2|9186.4|9188.2|9185.4|9189.3|9186.5|9187.7|9184.9|47
1645789740000|2022-02-25 11:49:00|9188.5|9185.7|9188.8|9186|9191.2|9188.4|9187.7|9184.9|47
1645789750000|2022-02-25 11:49:10|9189.4|9186.6|9189.7|9186.9|9190.7|9187.9|9188.7|9185.9|20
1645789760000|2022-02-25 11:49:20|9189.3|9186.5|9178.5|9175.7|9189.3|9186.5|9177.5|9174|118
1645789770000|2022-02-25 11:49:30|9180.2|9177.4|9181.1|9178.3|9183.4|9180.6|9179.4|9176.6|28
1645789780000|2022-02-25 11:49:40|9181.3|9178.5|9179.3|9176.5|9182.4|9179.6|9176.4|9173.6|29
1645789790000|2022-02-25 11:49:50|9179.7|9176.9|9178.3|9175.5|9179.7|9176.9|9176.9|9174.1|6
1645789800000|2022-02-25 11:50:00|9177.9|9175.1|9178.9|9176.1|9180.9|9178.1|9177.5|9174.7|18
1645789810000|2022-02-25 11:50:10|9179.5|9176.7|9180.3|9177.5|9180.4|9177.6|9178.9|9176.1|9
1645789820000|2022-02-25 11:50:20|9180.7|9177.9|9186.3|9183.5|9186.7|9183.9|9179.9|9177.1|51
1645789830000|2022-02-25 11:50:30|9186.2|9183.4|9190.2|9187.4|9190.2|9187.4|9185.7|9182.9|33
1645789840000|2022-02-25 11:50:40|9190.4|9187.6|9195.2|9192.4|9196|9193.2|9190.4|9187.6|84
1645789850000|2022-02-25 11:50:50|9195|9192.2|9196.5|9193.7|9196.5|9193.7|9193.7|9190.9|28
1645789860000|2022-02-25 11:51:00|9196.9|9194.1|9191.2|9188.4|9197|9194.2|9190.3|9187.5|138
1645789870000|2022-02-25 11:51:10|9191.3|9188.5|9195.7|9192.9|9196.4|9193.6|9190.7|9187.9|48
1645789880000|2022-02-25 11:51:20|9194.9|9192.1|9196.7|9193.9|9196.7|9193.9|9194.7|9191.9|25
1645789890000|2022-02-25 11:51:30|9197|9194.2|9197.3|9194.5|9201.4|9198.6|9196.2|9193.4|60
1645789900000|2022-02-25 11:51:40|9197.7|9194.9|9200.9|9198.1|9200.9|9198.1|9194.3|9191.5|63
1645789910000|2022-02-25 11:51:50|9201.3|9198.5|9200.9|9198.1|9203.2|9200.4|9200.4|9197.6|44
1645789920000|2022-02-25 11:52:00|9200.5|9197.7|9201.8|9199|9202.5|9199.7|9195.9|9193.1|76
1645789930000|2022-02-25 11:52:10|9202.2|9199.4|9201.8|9199|9202.4|9199.6|9199.5|9196.7|32
1645789940000|2022-02-25 11:52:20|9200.9|9198.1|9197.9|9195.1|9201.3|9198.5|9197.9|9195.1|16
1645789950000|2022-02-25 11:52:30|9198|9195.2|9197.8|9195|9200.9|9198.1|9195|9192.2|49
1645789960000|2022-02-25 11:52:40|9197.4|9194.6|9203.3|9200.5|9204.8|9202|9197.4|9194.6|48
1645789970000|2022-02-25 11:52:50|9203.2|9200.4|9200.2|9197.4|9203.5|9200.7|9199.8|9197|27
1645789980000|2022-02-25 11:53:00|9200.8|9198|9198.9|9196.1|9203.7|9200.9|9198.4|9195.6|49
1645789990000|2022-02-25 11:53:10|9199.3|9196.5|9201.7|9198.9|9201.8|9199|9199.3|9196.5|7
1645790000000|2022-02-25 11:53:20|9202.8|9198.8|9201.8|9199|9202.8|9199.9|9200.3|9197.5|16
1645790010000|2022-02-25 11:53:30|9201.7|9198.9|9200.9|9198.1|9201.7|9198.9|9198.9|9196.1|21
1645790020000|2022-02-25 11:53:40|9200.8|9198|9201.8|9199|9203.4|9200.6|9200.4|9197.6|33
1645790030000|2022-02-25 11:53:50|9202.2|9199.4|9206.2|9203.4|9206.5|9203.7|9199.9|9197.1|36
1645790040000|2022-02-25 11:54:00|9205.8|9203|9204.7|9201.9|9206.5|9203.7|9204.2|9201.4|17
1645790050000|2022-02-25 11:54:10|9203.5|9200.7|9206.2|9203.4|9206.2|9203.4|9201.3|9198.5|48
1645790060000|2022-02-25 11:54:20|9206.5|9203.7|9212.7|9209.9|9214.2|9211.4|9205.2|9202.4|182
1645790070000|2022-02-25 11:54:30|9211.7|9208.9|9211.7|9208.9|9213.7|9210.9|9211|9208.2|21
1645790080000|2022-02-25 11:54:40|9211.3|9208.5|9214.3|9211.5|9214.6|9211.8|9211.3|9208.5|19
1645790090000|2022-02-25 11:54:50|9213.9|9211.1|9215.7|9212.9|9217.4|9214.6|9212.8|9210|78
1645790100000|2022-02-25 11:55:00|9215.3|9212.5|9220.2|9217.4|9221.2|9218.4|9214.7|9211.8|135
1645790110000|2022-02-25 11:55:10|9220.8|9218|9221.4|9218.6|9222.2|9219.4|9219.8|9217|31
1645790120000|2022-02-25 11:55:20|9221.2|9218.4|9227.7|9224.9|9229.3|9226.5|9221.2|9218.4|386
1645790130000|2022-02-25 11:55:30|9228.1|9225.3|9227.9|9225.1|9228.6|9225.8|9225.4|9222.6|80
1645790140000|2022-02-25 11:55:40|9227.4|9224.6|9230.6|9227.8|9231.7|9228.9|9226.9|9224.1|111
1645790150000|2022-02-25 11:55:50|9230.2|9227.4|9223|9220.2|9231.2|9228.4|9221.7|9218.9|88
1645790160000|2022-02-25 11:56:00|9222.4|9219.6|9221.2|9218.4|9222.4|9219.6|9216.7|9213.9|59
1645790170000|2022-02-25 11:56:10|9221|9218.2|9219.3|9216.5|9226|9223.2|9218.4|9215.6|111
1645790180000|2022-02-25 11:56:20|9218.9|9216.1|9221.7|9218.9|9222.4|9219.6|9217.9|9215.1|48
1645790190000|2022-02-25 11:56:30|9222|9219.2|9221.2|9218.4|9223.5|9220.7|9221.2|9218.4|28
1645790200000|2022-02-25 11:56:40|9221.8|9219|9227.9|9225.1|9228.2|9225.4|9221.4|9218.6|43
1645790210000|2022-02-25 11:56:50|9228|9225.2|9224.7|9221.9|9228.4|9225.6|9223.2|9220.4|30
1645790220000|2022-02-25 11:57:00|9225|9222.2|9229.2|9226.4|9230|9227.2|9224.2|9221.4|19
1645790230000|2022-02-25 11:57:10|9229.3|9226.5|9226.2|9223.4|9230|9227.2|9225.7|9222.9|34
1645790240000|2022-02-25 11:57:20|9226.5|9223.7|9225|9222.2|9226.7|9223.9|9222.5|9219.7|47
1645790250000|2022-02-25 11:57:30|9224.3|9221.5|9225|9222.2|9225.7|9222.9|9223.3|9220.5|22
1645790260000|2022-02-25 11:57:40|9225.2|9222.4|9218.5|9215.7|9225.2|9222.4|9216.8|9214|191
1645790270000|2022-02-25 11:57:50|9218.4|9215.6|9219.4|9216.6|9219.9|9217.1|9217.9|9215.1|8
1645790280000|2022-02-25 11:58:00|9219.9|9217.1|9224.3|9221.5|9225.3|9222.5|9219.9|9217.1|50
1645790290000|2022-02-25 11:58:10|9223.9|9221.1|9227|9224.2|9227|9224.2|9222.3|9219.5|27
1645790300000|2022-02-25 11:58:20|9227.9|9225.1|9227.5|9224.7|9227.9|9225.1|9227|9224.2|8
1645790310000|2022-02-25 11:58:30|9227|9224.2|9227.5|9224.7|9228.5|9225.7|9224.6|9221.8|28
1645790320000|2022-02-25 11:58:40|9227.9|9225.1|9234.8|9232|9236.8|9234|9227.9|9225.1|160
1645790330000|2022-02-25 11:58:50|9235.9|9233.1|9241|9238.2|9241.4|9238.6|9235.9|9233.1|95
1645790340000|2022-02-25 11:59:00|9241.8|9239|9251.4|9248.6|9252.4|9249.6|9240.9|9238.1|86
1645790350000|2022-02-25 11:59:10|9251.8|9249|9249.7|9246.9|9252.4|9249.6|9247.4|9244.6|116
1645790360000|2022-02-25 11:59:20|9249.3|9246.5|9248.7|9245.9|9252.6|9249.8|9246.8|9244|135
1645790370000|2022-02-25 11:59:30|9249.6|9246.8|9247.7|9244.9|9249.7|9246.9|9246.7|9243.9|32
1645790380000|2022-02-25 11:59:40|9247.8|9245|9242.9|9240.1|9248.7|9245.9|9242.5|9239.7|40
1645790390000|2022-02-25 11:59:50|9243|9240.2|9242.9|9240.1|9243|9240.2|9241|9238.2|28
1645790400000|2022-02-25 12:00:00|9243.4|9240.6|9241.4|9238.6|9243.8|9241|9241.4|9238.6|34
1645790410000|2022-02-25 12:00:10|9241|9238.2|9243.8|9241|9244.3|9241.5|9240|9237.2|54
1645790420000|2022-02-25 12:00:20|9243.4|9240.6|9247.4|9244.6|9248|9245.2|9243.4|9240.6|36
1645790430000|2022-02-25 12:00:30|9247|9244.2|9249.8|9247|9250.2|9247.4|9247|9244.2|59
1645790440000|2022-02-25 12:00:40|9250.2|9247.4|9248.8|9246|9250.2|9247.4|9248.4|9245.6|15
1645790450000|2022-02-25 12:00:50|9249.2|9246.4|9250.7|9247.9|9251.5|9248.7|9248.8|9246|39
1645790460000|2022-02-25 12:01:00|9250.3|9247.5|9249.7|9246.9|9250.3|9247.5|9246.2|9243.4|54
1645790470000|2022-02-25 12:01:10|9250.2|9247.4|9248.9|9246.1|9250.2|9247.4|9247.3|9244.5|24
1645790480000|2022-02-25 12:01:20|9249.2|9246.4|9249.7|9246.9|9250.7|9247.9|9247.8|9245|47
1645790490000|2022-02-25 12:01:30|9249.5|9246.7|9250.5|9247.7|9250.5|9247.7|9247.8|9245|19
1645790500000|2022-02-25 12:01:40|9250.9|9248.1|9250|9247.2|9251.3|9248.5|9249.5|9246.7|18
1645790510000|2022-02-25 12:01:50|9250.4|9247.6|9250.2|9247.4|9250.9|9248.1|9249.7|9246.9|24
1645790520000|2022-02-25 12:02:00|9250.9|9248.1|9254|9251.2|9257.5|9254.6|9250.7|9247.9|72
1645790530000|2022-02-25 12:02:10|9253.9|9251.1|9257.9|9255.1|9257.9|9255.1|9253.9|9251.1|33
1645790540000|2022-02-25 12:02:20|9258.3|9255.5|9261.5|9258.7|9263.5|9260.7|9256.9|9254.1|136
1645790550000|2022-02-25 12:02:30|9261.4|9258.6|9261.9|9259.1|9262.9|9260.1|9260.2|9257.4|36
1645790560000|2022-02-25 12:02:40|9261.5|9258.7|9256.3|9253.5|9261.5|9258.7|9256.3|9253.5|26
1645790570000|2022-02-25 12:02:50|9256.2|9253.4|9258.2|9255.4|9258.2|9255.4|9255.7|9252.9|13
1645790580000|2022-02-25 12:03:00|9259|9256.2|9257.2|9254.4|9259.2|9256.4|9257.2|9254.4|21
1645790590000|2022-02-25 12:03:10|9256.8|9254|9253.8|9251|9256.8|9254|9253.7|9250.8|20
1645790600000|2022-02-25 12:03:20|9253.7|9250.9|9254.5|9251.7|9254.5|9251.7|9249.4|9246.6|63
1645790610000|2022-02-25 12:03:30|9254.2|9251.4|9251.2|9248.4|9254.2|9251.4|9251.2|9248.4|23
1645790620000|2022-02-25 12:03:40|9251.5|9248.7|9250.2|9247.4|9252.2|9249.4|9247.3|9244.5|35
1645790630000|2022-02-25 12:03:50|9250.5|9247.7|9246.5|9243.7|9250.5|9247.7|9245.2|9242.4|28
1645790640000|2022-02-25 12:04:00|9247|9244.2|9253|9250.2|9255|9252.2|9246.2|9243.4|59
1645790650000|2022-02-25 12:04:10|9252.9|9250.1|9252.2|9249.4|9253|9250.2|9248.5|9245.7|48
1645790660000|2022-02-25 12:04:20|9252.9|9250.1|9250.5|9247.7|9254.3|9251.5|9250|9247.2|28
1645790670000|2022-02-25 12:04:30|9250.2|9247.4|9255.2|9252.4|9255.2|9252.4|9250.2|9247.4|27
1645790680000|2022-02-25 12:04:40|9255.5|9252.7|9252.2|9249.4|9256.2|9253.4|9250.7|9247.9|34
1645790690000|2022-02-25 12:04:50|9251.8|9249|9256.2|9253.4|9257.5|9254.7|9251.8|9249|41
1645790700000|2022-02-25 12:05:00|9256.5|9253.7|9257.7|9254.9|9258.2|9255.4|9254.7|9251.9|16
1645790710000|2022-02-25 12:05:10|9259.2|9256.4|9263.9|9261.1|9263.9|9261.1|9259.2|9256.4|43
1645790720000|2022-02-25 12:05:20|9264.2|9261.4|9265.4|9262.6|9265.9|9263.1|9261|9258.2|49
1645790730000|2022-02-25 12:05:30|9264.9|9262.1|9269.5|9266.7|9269.7|9266.9|9263.9|9261.1|66
1645790740000|2022-02-25 12:05:40|9269.1|9266.3|9269.3|9266.5|9270.3|9267.5|9267.9|9265.1|56
1645790750000|2022-02-25 12:05:50|9269.7|9266.9|9269.9|9267.1|9269.9|9267.1|9268.4|9265.6|35
1645790760000|2022-02-25 12:06:00|9271.4|9268.6|9273.9|9271.1|9276.3|9273.5|9271.4|9268.6|112
1645790770000|2022-02-25 12:06:10|9274.7|9271.9|9275.9|9273.1|9275.9|9273.1|9274.5|9271.7|17
1645790780000|2022-02-25 12:06:20|9276.5|9273.7|9273.5|9270.7|9276.5|9273.7|9273|9270.2|51
1645790790000|2022-02-25 12:06:30|9274.4|9271.6|9278.4|9275.6|9278.9|9276.1|9274.4|9271.6|107
1645790800000|2022-02-25 12:06:40|9278|9275.2|9277.4|9274.6|9279.9|9277.1|9276.9|9274.1|47
1645790810000|2022-02-25 12:06:50|9277.9|9275.1|9278.5|9275.7|9279.9|9277.1|9277.4|9274.6|25
1645790820000|2022-02-25 12:07:00|9278.9|9276.1|9275|9272.2|9279.4|9276.6|9270.5|9267.7|249
1645790830000|2022-02-25 12:07:10|9274.6|9271.8|9272|9269.2|9275.5|9272.7|9272|9269.2|21
1645790840000|2022-02-25 12:07:20|9272.4|9269.6|9273|9270.2|9273.4|9270.6|9270.4|9267.6|59
1645790850000|2022-02-25 12:07:30|9273.8|9271|9277.4|9274.6|9278.3|9275.5|9273|9270.2|86
1645790860000|2022-02-25 12:07:40|9278.3|9275.5|9283.5|9280.7|9283.9|9281.1|9277.6|9274.7|141
1645790870000|2022-02-25 12:07:50|9284.3|9281.5|9283.5|9280.7|9285.5|9282.7|9283|9280.2|32
1645790880000|2022-02-25 12:08:00|9284.3|9281.5|9280.9|9278.1|9285|9282.2|9280.9|9278.1|59
1645790890000|2022-02-25 12:08:10|9281|9278.2|9278.5|9275.7|9281|9278.2|9278.5|9275.7|25
1645790900000|2022-02-25 12:08:20|9278.9|9276.1|9276.9|9274.1|9278.9|9276.1|9275.9|9273.1|13
1645790910000|2022-02-25 12:08:30|9277.9|9275.1|9276.9|9274.1|9277.9|9275.1|9276.1|9273.3|35
1645790920000|2022-02-25 12:08:40|9276.5|9273.7|9275.9|9273.1|9276.5|9273.7|9274.6|9271.8|34
1645790930000|2022-02-25 12:08:50|9276.3|9273.5|9277.5|9274.7|9278.9|9276.1|9275.9|9273.1|20
1645790940000|2022-02-25 12:09:00|9277.9|9275.1|9274.9|9272.1|9277.9|9275.1|9274.9|9272.1|13
1645790950000|2022-02-25 12:09:10|9274.5|9271.7|9271.6|9268.8|9274.5|9271.7|9267.2|9264.4|208
1645790960000|2022-02-25 12:09:20|9271.5|9268.7|9273.5|9270.7|9273.5|9270.7|9271.3|9268.5|33
1645790970000|2022-02-25 12:09:30|9275|9272.2|9271.4|9268.6|9275|9272.2|9270.1|9267.3|33
1645790980000|2022-02-25 12:09:40|9271.5|9268.7|9276.4|9273.6|9276.9|9274.1|9271.5|9268.7|31
1645790990000|2022-02-25 12:09:50|9275.9|9273.1|9274.5|9271.7|9277.9|9275.1|9274.1|9271.3|11
1645791000000|2022-02-25 12:10:00|9274.9|9272.1|9270.9|9268.1|9275.9|9273.1|9270.9|9268.1|23
1645791010000|2022-02-25 12:10:10|9271.3|9268.5|9270.5|9267.7|9272.5|9269.7|9269.9|9267.1|20
1645791020000|2022-02-25 12:10:20|9271.3|9268.5|9271.9|9269.1|9271.9|9269.1|9270.5|9267.7|9
1645791030000|2022-02-25 12:10:30|9272.3|9269.5|9278.9|9276.1|9281.3|9278.5|9272.3|9269.5|55
1645791040000|2022-02-25 12:10:40|9278.5|9275.7|9277.5|9274.7|9281.5|9278.7|9277.5|9274.7|99
1645791050000|2022-02-25 12:10:50|9277.1|9274.3|9279.9|9277.1|9280.4|9277.6|9277.1|9274.3|15
1645791060000|2022-02-25 12:11:00|9278.9|9276.1|9278.4|9275.6|9278.9|9276.1|9276.9|9274.1|13
1645791070000|2022-02-25 12:11:10|9278|9275.2|9278.9|9276.1|9278.9|9276.1|9276.9|9274.1|10
1645791080000|2022-02-25 12:11:20|9278.8|9276|9273.9|9271.1|9279.9|9277.1|9272.5|9269.7|30
1645791090000|2022-02-25 12:11:30|9274.3|9271.5|9274.1|9271.3|9277.9|9275.1|9273.5|9270.7|75
1645791100000|2022-02-25 12:11:40|9274.9|9272.1|9273.5|9270.7|9276.1|9273.3|9273.5|9270.7|45
1645791110000|2022-02-25 12:11:50|9273.1|9270.3|9271.6|9268.8|9273.1|9270.3|9268.1|9265.3|116
1645791120000|2022-02-25 12:12:00|9271.7|9268.9|9275.5|9272.7|9276.1|9273.3|9270.7|9267.9|21
1645791130000|2022-02-25 12:12:10|9275.1|9272.3|9275.1|9272.3|9275.1|9272.3|9273.7|9270.9|8
1645791140000|2022-02-25 12:12:20|9275.6|9272.8|9276.1|9273.3|9276.9|9274.1|9274.7|9271.9|26
1645791150000|2022-02-25 12:12:30|9276.9|9274.1|9277.1|9274.3|9277.1|9274.3|9275.1|9272.3|18
1645791160000|2022-02-25 12:12:40|9277.9|9275.1|9283.6|9280.8|9283.6|9280.8|9277.9|9275.1|40
1645791170000|2022-02-25 12:12:50|9284|9281.2|9279.6|9276.8|9285.6|9282.8|9278.6|9275.8|24
1645791180000|2022-02-25 12:13:00|9280|9277.2|9278.5|9275.7|9283.9|9281.1|9278|9275.2|54
1645791190000|2022-02-25 12:13:10|9278|9275.2|9277.4|9274.6|9278.9|9276.1|9276.5|9273.7|17
1645791200000|2022-02-25 12:13:20|9277|9274.2|9276|9273.2|9277.4|9274.6|9271.5|9268.7|43
1645791210000|2022-02-25 12:13:30|9275.9|9273.1|9275.5|9272.7|9276.9|9274.1|9274.9|9272.1|4
1645791220000|2022-02-25 12:13:40|9275.4|9272.6|9271|9268.2|9276.5|9273.1|9271|9268.2|31
1645791230000|2022-02-25 12:13:50|9270.2|9267.4|9275.9|9273.1|9276.4|9273.6|9266.1|9263.3|88
1645791240000|2022-02-25 12:14:00|9276.3|9273.5|9277.5|9274.7|9277.9|9275.1|9272.5|9269.7|58
1645791250000|2022-02-25 12:14:10|9275.9|9273.1|9283.9|9281.1|9283.9|9281.1|9275.9|9273.1|46
1645791260000|2022-02-25 12:14:20|9282.9|9280.1|9291.4|9288.6|9292.3|9289.5|9282.3|9279.5|168
1645791270000|2022-02-25 12:14:30|9291.8|9289|9295.4|9292.6|9299.6|9296.8|9291.4|9288.6|263
1645791280000|2022-02-25 12:14:40|9296.5|9293.7|9294|9291.2|9299|9295|9293.3|9290.5|145
1645791290000|2022-02-25 12:14:50|9294.4|9291.6|9292.4|9289.6|9297.4|9294.6|9291.4|9288.6|68
1645791300000|2022-02-25 12:15:00|9292|9289.2|9297.1|9294.3|9297.8|9295|9291.4|9288.6|126
1645791310000|2022-02-25 12:15:10|9297.5|9294.7|9297.6|9294.8|9302|9299.2|9296.1|9292.9|128
1645791320000|2022-02-25 12:15:20|9297.3|9294.5|9299.1|9296.3|9301.6|9298.8|9297.1|9294.3|36
1645791330000|2022-02-25 12:15:30|9298.8|9296|9304.8|9302|9305.6|9302.8|9298.8|9296|87
1645791340000|2022-02-25 12:15:40|9305|9302.2|9305.9|9303.1|9310.4|9307.6|9304.9|9302.1|163
1645791350000|2022-02-25 12:15:50|9305.1|9302.3|9299.9|9297.1|9305.4|9302.6|9298.5|9295.7|74
1645791360000|2022-02-25 12:16:00|9299.1|9296.3|9296|9293.2|9301.5|9298.7|9296|9293.2|67
1645791370000|2022-02-25 12:16:10|9294.9|9292.1|9297.4|9294.6|9300.3|9297.5|9294.5|9291.7|79
1645791380000|2022-02-25 12:16:20|9297.9|9295.1|9298.3|9295.5|9299.4|9296.6|9297.4|9294.6|12
1645791390000|2022-02-25 12:16:30|9298.7|9295.9|9299.9|9297.1|9301.4|9298.6|9295.9|9293.1|49
1645791400000|2022-02-25 12:16:40|9300.3|9297.5|9301.3|9298.5|9304.7|9301.9|9300.3|9297.5|107
1645791410000|2022-02-25 12:16:50|9301.7|9298.9|9289.4|9286.6|9303.7|9300.9|9289.4|9286.6|81
1645791420000|2022-02-25 12:17:00|9289.3|9286.5|9291.3|9288.5|9291.3|9288.5|9288.3|9285.5|57
1645791430000|2022-02-25 12:17:10|9290.9|9288.1|9288.3|9285.5|9290.9|9288.1|9286.9|9284.1|29
1645791440000|2022-02-25 12:17:20|9289.4|9286.6|9289.9|9287.1|9292.8|9290|9288.9|9286.1|24
1645791450000|2022-02-25 12:17:30|9290.3|9287.5|9292.3|9289.5|9295.6|9292.8|9289.9|9287.1|89
1645791460000|2022-02-25 12:17:40|9291.9|9289.1|9293.1|9290.3|9294.1|9291.3|9291.8|9289|19
1645791470000|2022-02-25 12:17:50|9294.3|9291.5|9290.1|9287.3|9295.1|9292.3|9289.3|9286.5|31
1645791480000|2022-02-25 12:18:00|9289.8|9287|9288.6|9285.8|9290.1|9287.3|9287.8|9285|17
1645791490000|2022-02-25 12:18:10|9289|9286.2|9288.6|9285.8|9289.6|9286.8|9286.6|9283.8|28
1645791500000|2022-02-25 12:18:20|9289|9286.2|9285.3|9282.5|9290|9287.2|9284.8|9282|42
1645791510000|2022-02-25 12:18:30|9285.5|9281.5|9285.1|9282.3|9286.6|9283.8|9282.4|9279.6|95
1645791520000|2022-02-25 12:18:40|9285.5|9282.7|9285.6|9282.8|9287.5|9284.7|9282.3|9279.5|60
1645791530000|2022-02-25 12:18:50|9285.3|9282.5|9285.3|9282.5|9286.6|9283.8|9284.6|9281.8|29
1645791540000|2022-02-25 12:19:00|9284.9|9282.1|9282.8|9280|9285.1|9282.3|9280.9|9278.1|98
1645791550000|2022-02-25 12:19:10|9282.4|9279.6|9284.9|9282.1|9286.3|9283.5|9282|9279.2|40
1645791560000|2022-02-25 12:19:20|9285.8|9283|9285.3|9282.5|9286.9|9284.1|9285.1|9282.3|27
1645791570000|2022-02-25 12:19:30|9285.4|9282.6|9286.9|9284.1|9287.3|9284.5|9284.4|9281.5|20
1645791580000|2022-02-25 12:19:40|9287.3|9284.5|9285.4|9282.6|9289.3|9286.5|9284.5|9281.7|35
1645791590000|2022-02-25 12:19:50|9284.6|9281.8|9285.9|9283.1|9285.9|9283.1|9284.4|9281.6|25
1645791600000|2022-02-25 12:20:00|9284.5|9281.7|9284.4|9281.6|9285.9|9283.1|9284.3|9281.5|29
1645791610000|2022-02-25 12:20:10|9284.3|9281.5|9288.4|9285.6|9289.9|9287.1|9282.9|9280.1|79
1645791620000|2022-02-25 12:20:20|9288|9285.2|9288.3|9285.5|9290.8|9288|9287.9|9285.1|32
1645791630000|2022-02-25 12:20:30|9287.9|9285.1|9287.3|9284.5|9288.3|9285.5|9287.3|9284.5|5
1645791640000|2022-02-25 12:20:40|9286.9|9284.1|9284.9|9282.1|9289.8|9287|9282.9|9280.1|61
1645791650000|2022-02-25 12:20:50|9284.5|9281.7|9286.9|9284.1|9288.4|9285.6|9284.5|9281.7|33
1645791660000|2022-02-25 12:21:00|9286.4|9283.6|9287.4|9284.6|9289.3|9286.5|9286.3|9283.5|21
1645791670000|2022-02-25 12:21:10|9288.5|9285.7|9285.3|9282.5|9288.6|9285.8|9284.9|9282.1|30
1645791680000|2022-02-25 12:21:20|9285.4|9282.6|9287.6|9284.8|9287.6|9284.8|9282.9|9280.1|82
1645791690000|2022-02-25 12:21:30|9288.3|9285.5|9304.1|9301.3|9304.4|9301.6|9287.6|9284.8|106
1645791700000|2022-02-25 12:21:40|9303.1|9300.3|9306|9303.2|9306.1|9303.3|9299.4|9296.6|149
1645791710000|2022-02-25 12:21:50|9306.1|9303.3|9307.9|9305.1|9308|9305.1|9304.1|9301.3|157
1645791720000|2022-02-25 12:22:00|9308.7|9305.9|9309.6|9306.8|9311|9308.2|9305.3|9302.5|143
1645791730000|2022-02-25 12:22:10|9310|9307.2|9311.1|9308.3|9318|9315.2|9308.1|9305.3|134
1645791740000|2022-02-25 12:22:20|9310.8|9308|9306.9|9304.1|9314.1|9311.3|9306.9|9304.1|98
1645791750000|2022-02-25 12:22:30|9307.8|9305|9307.9|9305.1|9309.3|9306.5|9306.4|9303.6|19
1645791760000|2022-02-25 12:22:40|9307.4|9304.6|9302.9|9300.1|9308.3|9305.5|9302.9|9300.1|20
1645791770000|2022-02-25 12:22:50|9303.3|9300.5|9308.8|9306|9309.9|9307|9303.3|9299.9|76
1645791780000|2022-02-25 12:23:00|9309.1|9306.3|9311.9|9309.1|9312.3|9309.5|9308.9|9306.1|23
1645791790000|2022-02-25 12:23:10|9312.4|9309.6|9312.8|9310|9316.4|9313.6|9312.4|9309.6|42
1645791800000|2022-02-25 12:23:20|9312.4|9309.6|9312.9|9310.1|9313.9|9311.1|9310.9|9308.1|29
1645791810000|2022-02-25 12:23:30|9313.9|9311.1|9311.9|9309.1|9314.1|9311.3|9311.3|9308.5|33
1645791820000|2022-02-25 12:23:40|9311.8|9309|9310.9|9308.1|9312.4|9309.6|9310.8|9308|47
1645791830000|2022-02-25 12:23:50|9310.1|9307.3|9312.9|9310.1|9315.1|9312.3|9310.1|9307.3|34
1645791840000|2022-02-25 12:24:00|9313.3|9310.5|9315.4|9312.6|9316.8|9314|9313.3|9310.5|31
1645791850000|2022-02-25 12:24:10|9314.9|9312.1|9318.4|9315.6|9319.3|9316.5|9314.9|9312.1|56
1645791860000|2022-02-25 12:24:20|9318.8|9316|9318.8|9316|9319.3|9316.5|9318.4|9315.6|23
1645791870000|2022-02-25 12:24:30|9319.1|9316.3|9322.4|9319.6|9324.3|9321.5|9318.4|9315.6|115
1645791880000|2022-02-25 12:24:40|9323.3|9320.5|9322.9|9320.1|9323.4|9320.6|9321.4|9318.6|54
1645791890000|2022-02-25 12:24:50|9323.4|9320.6|9324.8|9322|9325.1|9322.3|9322.9|9320.1|38
1645791900000|2022-02-25 12:25:00|9325.3|9322.5|9324.8|9322|9325.8|9323|9322.8|9320|50
1645791910000|2022-02-25 12:25:10|9325.3|9322.5|9326.9|9324.1|9329.4|9326.6|9325.3|9322.5|128
1645791920000|2022-02-25 12:25:20|9326.4|9323.6|9329.1|9326.3|9329.1|9326.3|9326.4|9323.6|106
1645791930000|2022-02-25 12:25:30|9328.6|9325.8|9326.6|9323.8|9329.1|9326.3|9325.8|9323|74
1645791940000|2022-02-25 12:25:40|9327.6|9324.8|9328.1|9325.3|9330.4|9327.6|9326.6|9323.8|41
1645791950000|2022-02-25 12:25:50|9328.9|9326.1|9329|9326.2|9329.1|9326.3|9328|9325.2|43
1645791960000|2022-02-25 12:26:00|9327.1|9324.3|9328.9|9326.1|9331.1|9328.3|9327.1|9324.3|104
1645791970000|2022-02-25 12:26:10|9329.8|9327|9331.3|9328.5|9332.4|9329.6|9329.4|9326.6|54
1645791980000|2022-02-25 12:26:20|9331.6|9328.8|9328.9|9326.1|9333.6|9330.8|9328|9325.2|64
1645791990000|2022-02-25 12:26:30|9329.9|9327.1|9329.8|9327|9330.9|9328.1|9328.9|9326.1|54
1645792000000|2022-02-25 12:26:40|9330.1|9327.3|9323.4|9320.6|9330.3|9327.5|9321|9318.2|80
1645792010000|2022-02-25 12:26:50|9323.8|9321|9325|9322.2|9326.4|9323.6|9322.9|9320.1|30
1645792020000|2022-02-25 12:27:00|9324.9|9322.1|9324.5|9321.7|9329.3|9326.5|9323.9|9321.1|73
1645792030000|2022-02-25 12:27:10|9325.4|9322.6|9328.9|9326.1|9329.4|9326.6|9325.4|9322.6|53
1645792040000|2022-02-25 12:27:20|9329|9326.2|9329.9|9327.1|9332.9|9330.1|9329|9326.2|64
1645792050000|2022-02-25 12:27:30|9330.3|9327.5|9331.9|9329.1|9331.9|9329.1|9328.9|9326.1|29
1645792060000|2022-02-25 12:27:40|9331.1|9328.3|9330.9|9328.1|9331.9|9329.1|9330.3|9327.5|11
1645792070000|2022-02-25 12:27:50|9331.3|9328.5|9319.7|9316.9|9331.9|9329.1|9319.5|9316.7|364
1645792080000|2022-02-25 12:28:00|9319.4|9316.6|9321.1|9318.3|9323.1|9320.3|9319.4|9316.6|47
1645792090000|2022-02-25 12:28:10|9321.6|9318.8|9323.6|9320.8|9324.6|9321.8|9320.4|9317.6|48
1645792100000|2022-02-25 12:28:20|9323.2|9320.4|9325.1|9322.3|9326.6|9323.8|9323.2|9320.4|18
1645792110000|2022-02-25 12:28:30|9325.6|9322.8|9323.5|9320.7|9325.6|9322.8|9322.1|9319.3|15
1645792120000|2022-02-25 12:28:40|9323.6|9320.8|9321.7|9318.9|9324.1|9321.3|9320.2|9317.4|50
1645792130000|2022-02-25 12:28:50|9322.2|9319.4|9323.1|9320.3|9325.6|9322.8|9322.2|9319.4|35
1645792140000|2022-02-25 12:29:00|9323.5|9320.7|9319.4|9316.6|9324|9321.2|9318.4|9315.6|79
1645792150000|2022-02-25 12:29:10|9319.7|9316.9|9318.7|9315.9|9320.4|9317.6|9318.4|9315.6|37
1645792160000|2022-02-25 12:29:20|9319.4|9316.6|9319.4|9316.6|9320.7|9317.9|9319.4|9316.6|10
1645792170000|2022-02-25 12:29:30|9319.7|9316.9|9317.9|9315.1|9320.2|9317.4|9317.4|9314.6|26
1645792180000|2022-02-25 12:29:40|9317.4|9314.6|9318.7|9315.9|9318.9|9316.1|9317.4|9314.6|24
1645792190000|2022-02-25 12:29:50|9318.4|9315.6|9319.4|9316.6|9320.4|9317.6|9318.4|9315.6|12
1645792200000|2022-02-25 12:30:00|9319.7|9316.9|9321.4|9318.6|9321.9|9319.1|9318.4|9315.6|25
1645792210000|2022-02-25 12:30:10|9321.7|9318.9|9317.6|9314.8|9321.7|9318.9|9317.6|9314.8|26
1645792220000|2022-02-25 12:30:20|9317.4|9314.6|9313.9|9311.1|9317.4|9314.6|9313.4|9310.6|42
1645792230000|2022-02-25 12:30:30|9313.5|9310.7|9316.9|9314.1|9317.4|9314.6|9313.4|9310.6|32
1645792240000|2022-02-25 12:30:40|9316.5|9313.7|9314|9311.2|9317|9314.2|9314|9311.2|17
1645792250000|2022-02-25 12:30:50|9314.4|9311.6|9316.9|9314.1|9316.9|9314.1|9314|9311.2|22
1645792260000|2022-02-25 12:31:00|9317.4|9314.6|9316.4|9313.6|9319.2|9316.4|9313.7|9310.9|56
1645792270000|2022-02-25 12:31:10|9316|9313.2|9312.4|9309.6|9316|9313.2|9311.5|9308.7|41
1645792280000|2022-02-25 12:31:20|9311.5|9308.7|9307|9304.2|9312.2|9309.4|9307|9304.2|102
1645792290000|2022-02-25 12:31:30|9306.4|9303.6|9303.9|9301.1|9307.7|9304.9|9303.4|9300.6|59
1645792300000|2022-02-25 12:31:40|9304.2|9301.4|9300|9297.2|9304.4|9301.6|9297.8|9295|86
1645792310000|2022-02-25 12:31:50|9299.6|9296.8|9293.6|9290.8|9300|9297.2|9293.6|9290.8|146
1645792320000|2022-02-25 12:32:00|9294|9291.2|9296.8|9294|9300.3|9297.5|9293.1|9290.3|113
1645792330000|2022-02-25 12:32:10|9297|9294.2|9297.1|9294.3|9299.5|9296.7|9295.3|9292.5|86
1645792340000|2022-02-25 12:32:20|9298.3|9295.5|9306.6|9303.8|9311.7|9308.9|9298.3|9295.5|142
1645792350000|2022-02-25 12:32:30|9306.7|9303.9|9301.1|9298.3|9307.1|9304.3|9299.7|9296.9|71
1645792360000|2022-02-25 12:32:40|9300.7|9297.9|9298.7|9295.9|9300.7|9297.9|9292|9289.2|227
1645792370000|2022-02-25 12:32:50|9299.1|9296.3|9301.2|9298.4|9302.1|9299.3|9295.2|9292.4|58
1645792380000|2022-02-25 12:33:00|9301.6|9298.8|9299.1|9296.3|9301.6|9298.8|9298.5|9295.7|28
1645792390000|2022-02-25 12:33:10|9299.9|9297.1|9300.2|9297.4|9301.1|9298.3|9298.2|9295.4|70
1645792400000|2022-02-25 12:33:20|9300.6|9297.8|9302.1|9299.3|9302.1|9299.3|9300.2|9297.4|13
1645792410000|2022-02-25 12:33:30|9303.1|9300.3|9309.1|9306.3|9310|9307.2|9303.1|9300.3|97
1645792420000|2022-02-25 12:33:40|9309.5|9306.7|9309.5|9306.7|9310.1|9307.3|9307.7|9304.9|21
1645792430000|2022-02-25 12:33:50|9309.6|9306.8|9310.1|9307.3|9311.1|9308.3|9308.1|9305.3|24
1645792440000|2022-02-25 12:34:00|9309.7|9306.9|9312.6|9309.8|9314.1|9311.3|9309.7|9306.9|50
1645792450000|2022-02-25 12:34:10|9312.7|9309.9|9312.1|9309.3|9313.6|9310.8|9311.1|9308.3|24
1645792460000|2022-02-25 12:34:20|9311.6|9308.8|9309.6|9306.8|9313.1|9310.3|9309.6|9306.8|27
1645792470000|2022-02-25 12:34:30|9309.1|9306.3|9308.6|9305.8|9310.1|9307.3|9306.7|9303.9|10
1645792480000|2022-02-25 12:34:40|9307.8|9305|9307.6|9304.8|9308.5|9305.7|9306.1|9303.3|18
1645792490000|2022-02-25 12:34:50|9307.7|9304.9|9306.1|9303.3|9309.1|9306.3|9306.1|9303.3|12
1645792500000|2022-02-25 12:35:00|9305.9|9303.1|9301.6|9298.8|9305.9|9303.1|9301.1|9298.3|44
1645792510000|2022-02-25 12:35:10|9302.4|9299.6|9303.6|9300.8|9304.1|9301.3|9302.4|9299.6|22
1645792520000|2022-02-25 12:35:20|9304.6|9301.8|9304.6|9301.8|9305.1|9302.3|9303.6|9300.8|15
1645792530000|2022-02-25 12:35:30|9304.2|9301.4|9304.1|9301.3|9304.7|9301.9|9301.1|9298.3|24
1645792540000|2022-02-25 12:35:40|9302.6|9299.8|9299.1|9296.3|9302.6|9299.8|9298.6|9295.8|23
1645792550000|2022-02-25 12:35:50|9298.7|9295.9|9296.1|9293.3|9298.7|9295.9|9294.2|9291.4|47
1645792560000|2022-02-25 12:36:00|9295.7|9292.9|9300.1|9297.3|9300.5|9297.7|9295.1|9292.3|26
1645792570000|2022-02-25 12:36:10|9300.5|9297.7|9296.1|9293.3|9300.5|9297.7|9296.1|9293.3|21
1645792580000|2022-02-25 12:36:20|9295.3|9292.5|9295.6|9292.8|9297.6|9294.8|9293.1|9290.3|54
1645792590000|2022-02-25 12:36:30|9296.1|9293.3|9298.1|9295.3|9298.7|9295.9|9295.3|9292.5|27
1645792600000|2022-02-25 12:36:40|9297.7|9294.9|9300.3|9297.5|9302.8|9300|9296.1|9293.3|100
1645792610000|2022-02-25 12:36:50|9300.6|9296.6|9299.8|9297|9300.8|9298|9298.2|9295.4|22
1645792620000|2022-02-25 12:37:00|9299.1|9296.3|9301.1|9298.3|9302.1|9299.3|9298.3|9295.5|73
1645792630000|2022-02-25 12:37:10|9300.6|9297.8|9300.7|9297.9|9301.1|9298.3|9299.6|9296.8|6
1645792640000|2022-02-25 12:37:20|9300.6|9297.8|9314.4|9311.6|9314.4|9311.6|9300.6|9297.8|213
1645792650000|2022-02-25 12:37:30|9314.2|9310.2|9314.7|9311.9|9315.1|9312.3|9311.4|9308.6|74
1645792660000|2022-02-25 12:37:40|9315.1|9312.3|9316.9|9314.1|9318.2|9315.4|9311|9308.2|93
1645792670000|2022-02-25 12:37:50|9316.5|9313.7|9316.9|9314.1|9317.7|9314.9|9315|9312.2|78
1645792680000|2022-02-25 12:38:00|9316.4|9313.6|9315.7|9312.9|9317.4|9314.6|9315.6|9312.8|26
1645792690000|2022-02-25 12:38:10|9314.5|9311.7|9311|9308.2|9314.5|9311.7|9308.5|9305.7|153
1645792700000|2022-02-25 12:38:20|9311.4|9308.6|9312.4|9309.6|9312.4|9309.6|9310.4|9307.6|9
1645792710000|2022-02-25 12:38:30|9312.9|9310.1|9313|9310.2|9314.4|9311.6|9312.4|9309.6|9
1645792720000|2022-02-25 12:38:40|9312.5|9309.7|9311|9308.2|9314.1|9311.2|9310|9307.2|30
1645792730000|2022-02-25 12:38:50|9311.4|9308.6|9311|9308.2|9311.4|9308.6|9311|9308.2|12
1645792740000|2022-02-25 12:39:00|9311.7|9308.9|9309|9306.2|9311.8|9309|9308.8|9306|13
1645792750000|2022-02-25 12:39:10|9308.6|9305.8|9308.7|9305.9|9311.3|9308.5|9308|9305.2|19
1645792760000|2022-02-25 12:39:20|9308.8|9306|9312.3|9309.5|9312.3|9309.5|9308|9305.2|19
1645792770000|2022-02-25 12:39:30|9313|9310.2|9309.8|9307|9313|9310.2|9307.6|9304.8|23
1645792780000|2022-02-25 12:39:40|9309.5|9306.7|9309.3|9306.5|9309.8|9307|9309.3|9306.5|2
1645792790000|2022-02-25 12:39:50|9309|9306.2|9310.3|9307.5|9310.3|9307.5|9307.6|9304.8|18
1645792800000|2022-02-25 12:40:00|9310.8|9308|9307.3|9304.5|9312.3|9309.5|9307.3|9304.5|18
1645792810000|2022-02-25 12:40:10|9306.5|9303.7|9307.3|9304.5|9307.8|9305|9305.3|9302.5|29
1645792820000|2022-02-25 12:40:20|9307|9304.2|9308.3|9305.5|9308.7|9305.9|9307|9304.2|10
1645792830000|2022-02-25 12:40:30|9308.8|9306|9301.1|9298.3|9308.8|9306|9300.3|9297.5|116
1645792840000|2022-02-25 12:40:40|9301.6|9298.8|9300.2|9297.4|9301.6|9298.8|9300.1|9297.3|11
1645792850000|2022-02-25 12:40:50|9300.1|9297.3|9298.1|9295.3|9300.1|9297.3|9296.8|9294|22
1645792860000|2022-02-25 12:41:00|9298.2|9295.4|9301.1|9298.3|9301.2|9298.4|9296.8|9294|29
1645792870000|2022-02-25 12:41:10|9301.2|9298.4|9300.1|9297.3|9301.6|9298.8|9300.1|9297.3|9
1645792880000|2022-02-25 12:41:20|9301|9298.2|9300.6|9297.8|9302.6|9299.8|9300.6|9297.8|15
1645792890000|2022-02-25 12:41:30|9299.8|9297|9294.3|9291.5|9300.1|9297.3|9292.9|9290.1|116
1645792900000|2022-02-25 12:41:40|9294.7|9291.9|9293.3|9290.5|9294.7|9291.9|9292.8|9290|18
1645792910000|2022-02-25 12:41:50|9294.7|9291.9|9295.8|9293|9297.7|9294.9|9293.8|9291|32
1645792920000|2022-02-25 12:42:00|9295.7|9292.9|9295.8|9293|9296.3|9293.5|9294.9|9292.1|8
1645792930000|2022-02-25 12:42:10|9296.2|9293.4|9295.3|9292.5|9298.2|9295.4|9294.8|9292|25
1645792940000|2022-02-25 12:42:20|9294.8|9292|9296.8|9294|9297.3|9294.5|9294.3|9291.5|12
1645792950000|2022-02-25 12:42:30|9297.3|9294.5|9298.9|9296.1|9299.8|9297|9296.3|9293.5|35
1645792960000|2022-02-25 12:42:40|9298.8|9296|9293.8|9291|9299.8|9297|9293.4|9290.6|24
1645792970000|2022-02-25 12:42:50|9293.3|9290.5|9295.3|9292.5|9296.4|9293.6|9293.3|9290.5|28
1645792980000|2022-02-25 12:43:00|9294.8|9292|9294.9|9292.1|9296.2|9293.4|9292.8|9290|58
1645792990000|2022-02-25 12:43:10|9294.8|9292|9294.8|9292|9296.3|9293.5|9293.8|9291|19
1645793000000|2022-02-25 12:43:20|9294.4|9291.6|9293.8|9291|9294.8|9292|9293.4|9290.6|11
1645793010000|2022-02-25 12:43:30|9293|9290.2|9297.3|9294.5|9297.8|9295|9293|9290.2|28
1645793020000|2022-02-25 12:43:40|9297.2|9294.4|9296.8|9294|9298.3|9295.5|9296.3|9293.5|16
1645793030000|2022-02-25 12:43:50|9295.9|9293.1|9297.8|9295|9297.8|9295|9295.3|9292.5|12
1645793040000|2022-02-25 12:44:00|9296.8|9294|9299.8|9297|9302.2|9299.4|9296.8|9294|17
1645793050000|2022-02-25 12:44:10|9299.7|9296.9|9302.7|9299.9|9303.3|9300.5|9298.8|9296|39
1645793060000|2022-02-25 12:44:20|9302.8|9300|9301.9|9299.1|9307.1|9304.3|9299.8|9297|69
1645793070000|2022-02-25 12:44:30|9301.8|9299|9301.8|9299|9302.3|9299.5|9298.9|9296.1|6
1645793080000|2022-02-25 12:44:40|9301.4|9298.6|9302.3|9299.5|9303.2|9300.4|9300.9|9298.1|20
1645793090000|2022-02-25 12:44:50|9302.2|9299.4|9300.8|9298|9302.5|9299.7|9300.8|9298|12
1645793100000|2022-02-25 12:45:00|9301.2|9298.4|9299.3|9296.5|9301.8|9299|9298.5|9295.7|25
1645793110000|2022-02-25 12:45:10|9298.9|9296.1|9293|9290.2|9298.9|9296.1|9292.5|9289.7|38
1645793120000|2022-02-25 12:45:20|9292.7|9289.9|9293.2|9290.4|9293.8|9291|9291.5|9288.7|16
1645793130000|2022-02-25 12:45:30|9293|9290.2|9296.9|9294.1|9298|9295.2|9292.5|9289.7|26
1645793140000|2022-02-25 12:45:40|9297|9294.2|9302.3|9299.5|9303.4|9300.6|9296.5|9293.7|32
1645793150000|2022-02-25 12:45:50|9302.8|9300|9301.3|9298.5|9302.9|9300|9299.9|9297.1|27
1645793160000|2022-02-25 12:46:00|9300.5|9297.7|9301.3|9298.5|9301.3|9298.5|9298.3|9295.5|20
1645793170000|2022-02-25 12:46:10|9301.7|9298.9|9297.9|9295.1|9302.3|9299.5|9296.5|9293.7|28
1645793180000|2022-02-25 12:46:20|9298|9295.2|9291.5|9288.7|9298.9|9296.1|9290.5|9287.7|35
1645793190000|2022-02-25 12:46:30|9291.2|9288.4|9290.2|9287.4|9291.5|9288.7|9290|9287.2|29
1645793200000|2022-02-25 12:46:40|9290|9287.2|9290.2|9287.4|9291.5|9288.7|9289.5|9286.7|33
1645793210000|2022-02-25 12:46:50|9290.9|9288.1|9291.9|9289.1|9292.2|9289.4|9290.2|9287.4|29
1645793220000|2022-02-25 12:47:00|9291.5|9288.7|9292|9289.2|9292.5|9289.7|9291.2|9288.4|36
1645793230000|2022-02-25 12:47:10|9291.5|9288.7|9292.5|9289.7|9292.5|9289.7|9290.8|9288|11
1645793240000|2022-02-25 12:47:20|9292.2|9289.4|9295|9292.2|9295.2|9292.4|9290.7|9287.9|14
1645793250000|2022-02-25 12:47:30|9295.5|9292.7|9297.7|9294.9|9298.5|9295.7|9293.7|9290.9|54
1645793260000|2022-02-25 12:47:40|9296.7|9293.9|9292.3|9289.5|9296.8|9294|9291.3|9288.5|22
1645793270000|2022-02-25 12:47:50|9291.5|9288.7|9296.7|9293.9|9298.2|9295.4|9291.5|9288.7|29
1645793280000|2022-02-25 12:48:00|9296.3|9293.5|9297.7|9294.9|9298.2|9295.4|9296.3|9293.5|10
1645793290000|2022-02-25 12:48:10|9298|9295.2|9298.2|9295.4|9298.5|9295.7|9296.7|9293.9|10
1645793300000|2022-02-25 12:48:20|9299|9296.2|9298.2|9295.4|9300.8|9298|9297.5|9294.7|37
1645793310000|2022-02-25 12:48:30|9298.5|9295.7|9299.5|9296.7|9300|9297.2|9298.2|9295.4|11
1645793320000|2022-02-25 12:48:40|9298.7|9295.9|9298|9295.2|9299.5|9296.7|9298|9295.2|5
1645793330000|2022-02-25 12:48:50|9296.5|9293.7|9297.7|9294.9|9297.7|9294.9|9296.5|9293.7|9
1645793340000|2022-02-25 12:49:00|9297.5|9294.7|9296.5|9293.7|9298|9295.2|9296.2|9293.4|6
1645793350000|2022-02-25 12:49:10|9296.4|9293.6|9295.7|9292.9|9297|9294.2|9295|9292.2|41
1645793360000|2022-02-25 12:49:20|9296|9293.2|9301.4|9298.6|9303.8|9301|9295.7|9292.9|66
1645793370000|2022-02-25 12:49:30|9301.8|9299|9304.4|9301.6|9305.3|9302.5|9301.3|9298.5|26
1645793380000|2022-02-25 12:49:40|9304.3|9301.5|9305.8|9303|9306.3|9303.5|9304.3|9301.5|11
1645793390000|2022-02-25 12:49:50|9305.4|9302.6|9299.8|9297|9306.8|9304|9298.3|9295.5|25
1645793400000|2022-02-25 12:50:00|9300.3|9297.5|9307.2|9304.4|9307.2|9304.4|9299.8|9297|42
1645793410000|2022-02-25 12:50:10|9306.4|9303.6|9309|9306.2|9311|9308.2|9305.3|9302.5|32
1645793420000|2022-02-25 12:50:20|9309.4|9306.6|9308.5|9305.7|9310|9307.2|9308|9305.2|20
1645793430000|2022-02-25 12:50:30|9309.4|9306.6|9308.5|9305.7|9309.4|9306.6|9297.9|9295.1|161
1645793440000|2022-02-25 12:50:40|9308|9305.2|9294.7|9291.9|9308.4|9305.6|9292.7|9289.9|465
1645793450000|2022-02-25 12:50:50|9295|9292.2|9277.3|9274.5|9297|9294.2|9271.2|9268.4|562
1645793460000|2022-02-25 12:51:00|9276.5|9273.7|9281.1|9278.3|9290.9|9288.1|9276.5|9273.7|465
1645793470000|2022-02-25 12:51:10|9281.3|9278.5|9282.6|9279.8|9285.1|9282.3|9279.1|9276.3|85
1645793480000|2022-02-25 12:51:20|9282.5|9279.7|9283.4|9280.6|9285.9|9283.1|9282.5|9279.7|64
1645793490000|2022-02-25 12:51:30|9283|9280.2|9295.8|9293|9302.1|9299.3|9283|9280.2|223
1645793500000|2022-02-25 12:51:40|9295.9|9293.1|9296.8|9294|9300.3|9297.5|9295.8|9293|75
1645793510000|2022-02-25 12:51:50|9295.9|9293.1|9293.8|9291|9296.8|9294|9288.6|9285.8|105
1645793520000|2022-02-25 12:52:00|9292.9|9290.1|9297.8|9295|9299.3|9296.5|9292.8|9290|77
1645793530000|2022-02-25 12:52:10|9296.9|9294.1|9287|9284.2|9297|9294.2|9283|9280.2|132
1645793540000|2022-02-25 12:52:20|9285.9|9283.1|9289.6|9286.8|9295.4|9292.6|9285.9|9283.1|171
1645793550000|2022-02-25 12:52:30|9289.3|9286.5|9278.6|9275.8|9289.9|9287.1|9278|9275.2|79
1645793560000|2022-02-25 12:52:40|9279.8|9277|9275.5|9272.7|9280|9277.2|9275.5|9272.7|82
1645793570000|2022-02-25 12:52:50|9275.6|9272.8|9273.6|9270.8|9278|9275.2|9273.4|9270.6|55
1645793580000|2022-02-25 12:53:00|9272.3|9269.5|9265|9261|9272.9|9270.1|9261.3|9258.5|237
1645793590000|2022-02-25 12:53:10|9264|9261.2|9254.6|9251.8|9271.6|9268.8|9252.9|9250.1|235
1645793600000|2022-02-25 12:53:20|9255.6|9252.8|9243.6|9240.8|9258.8|9256|9243.3|9240.5|221
1645793610000|2022-02-25 12:53:30|9241.7|9238.9|9241.8|9239|9248.1|9245.3|9241.6|9238.6|118
1645793620000|2022-02-25 12:53:40|9242.3|9239.5|9230.8|9228|9243|9240.2|9228.8|9226|273
1645793630000|2022-02-25 12:53:50|9230.4|9227.6|9244.1|9241.3|9244.5|9241.7|9230.4|9227.6|164
1645793640000|2022-02-25 12:54:00|9244.3|9241.5|9225|9222.2|9246|9243.2|9222.2|9219.4|512
1645793650000|2022-02-25 12:54:10|9225.1|9222.3|9212.2|9209.4|9225.2|9222.4|9209.9|9207.1|208
1645793660000|2022-02-25 12:54:20|9211.1|9208.3|9218.1|9215.3|9223|9220.2|9208.4|9205|259
1645793670000|2022-02-25 12:54:30|9218.2|9215.4|9226.1|9223.3|9227.4|9224.6|9210.7|9207.9|164
1645793680000|2022-02-25 12:54:40|9226.2|9223.4|9228.1|9225.3|9231.7|9228.9|9225.4|9222.6|108
1645793690000|2022-02-25 12:54:50|9228.6|9225.8|9229.1|9226.3|9234|9231.2|9226|9223.2|76
1645793700000|2022-02-25 12:55:00|9229.9|9227.1|9230.1|9227.3|9234.1|9231.3|9228.1|9225.3|74
1645793710000|2022-02-25 12:55:10|9231.1|9228.3|9227.2|9224.4|9231.2|9228.4|9226.2|9223.4|72
1645793720000|2022-02-25 12:55:20|9227.6|9224.8|9228.6|9225.8|9229|9226.2|9227.2|9224.4|27
1645793730000|2022-02-25 12:55:30|9229.1|9226.3|9220.2|9217.4|9231.1|9228.3|9219.7|9216.9|128
1645793740000|2022-02-25 12:55:40|9220.7|9217.9|9218.7|9215.9|9222.2|9219.4|9217.7|9214.9|97
1645793750000|2022-02-25 12:55:50|9218.2|9215.4|9218.7|9215.9|9220.2|9217.4|9217|9214.2|29
1645793760000|2022-02-25 12:56:00|9218|9215.2|9220.2|9217.4|9221.7|9218.9|9218|9215.2|43
1645793770000|2022-02-25 12:56:10|9220.6|9217.8|9225.2|9222.4|9225.2|9222.4|9215.9|9213.1|75
1645793780000|2022-02-25 12:56:20|9226|9223.2|9227.7|9224.9|9231.2|9228.4|9226|9223.2|70
1645793790000|2022-02-25 12:56:30|9227.6|9224.8|9226.2|9223.4|9228.6|9225.8|9225.2|9222.4|57
1645793800000|2022-02-25 12:56:40|9225.4|9222.6|9234.2|9231.4|9235.4|9232.6|9225.4|9222.6|64
1645793810000|2022-02-25 12:56:50|9234.6|9231.8|9233.7|9230.9|9235.3|9232.4|9232.2|9229.4|22
1645793820000|2022-02-25 12:57:00|9234.5|9231.7|9223.7|9220.9|9234.7|9231.9|9223.4|9220.6|73
1645793830000|2022-02-25 12:57:10|9223|9220.2|9215.2|9212.4|9223|9220.2|9214.4|9211.6|103
1645793840000|2022-02-25 12:57:20|9214.7|9211.9|9203.4|9200.6|9215.7|9212.9|9203|9200.2|178
1645793850000|2022-02-25 12:57:30|9203|9200.2|9196.7|9193.9|9204.2|9201.4|9194.3|9191.5|200
1645793860000|2022-02-25 12:57:40|9194.2|9191.4|9190.2|9187.4|9197.7|9194.9|9186.7|9183.9|295
1645793870000|2022-02-25 12:57:50|9189.9|9187.1|9183.5|9180.7|9190.6|9187.8|9179.6|9176.8|209
1645793880000|2022-02-25 12:58:00|9183.9|9181.1|9191.5|9188.7|9193|9189.7|9182.5|9179.7|173
1645793890000|2022-02-25 12:58:10|9190.7|9187.9|9203.6|9200.8|9205.6|9202.8|9190.5|9187.7|229
1645793900000|2022-02-25 12:58:20|9203.7|9200.9|9215.5|9212.7|9217.5|9214.7|9203.2|9199.8|205
1645793910000|2022-02-25 12:58:30|9215|9212.2|9235|9232.2|9236.8|9233.2|9213|9210.2|421
1645793920000|2022-02-25 12:58:40|9234.9|9232.1|9234.7|9231.9|9245|9242.2|9229|9226.2|325
1645793930000|2022-02-25 12:58:50|9233.7|9230.9|9226.4|9223.6|9239.1|9236.3|9226.4|9223.6|78
1645793940000|2022-02-25 12:59:00|9226.2|9223.4|9236.7|9233.9|9237|9234.2|9225.7|9222.9|116
1645793950000|2022-02-25 12:59:10|9237.5|9234.7|9229.2|9226.4|9237.5|9234.7|9226|9223.2|115
1645793960000|2022-02-25 12:59:20|9229.1|9226.3|9233.1|9230.3|9234.4|9231.6|9229.1|9226.3|63
1645793970000|2022-02-25 12:59:30|9234.2|9231.4|9239.1|9236.3|9239.5|9236.7|9234|9231.2|47
1645793980000|2022-02-25 12:59:40|9239.5|9236.7|9238.9|9236.1|9249.9|9247.1|9236.5|9233.7|221
1645793990000|2022-02-25 12:59:50|9240|9237.2|9238|9235.2|9240.4|9237.6|9234.1|9231.3|82
1645794000000|2022-02-25 13:00:00|9238.1|9235.3|9264.5|9261.7|9271.1|9268.3|9236.6|9233.8|405
1645794010000|2022-02-25 13:00:10|9264.6|9261.8|9265.5|9262.7|9270|9266.7|9261.6|9258.8|175
1645794020000|2022-02-25 13:00:20|9266.1|9263.3|9263.5|9260.7|9268.4|9265.6|9259.1|9256.3|237
1645794030000|2022-02-25 13:00:30|9263.6|9260.8|9266.9|9264.1|9267.6|9264.8|9258.2|9255.4|185
1645794040000|2022-02-25 13:00:40|9266.5|9263.7|9270.5|9267.7|9280.5|9277.7|9264|9260.6|332
1645794050000|2022-02-25 13:00:50|9270.6|9267.8|9263.9|9261.1|9270.6|9267.8|9260.4|9257.6|105
1645794060000|2022-02-25 13:01:00|9264.2|9261.4|9257.5|9254.7|9264.2|9261.4|9255.1|9252.3|192
1645794070000|2022-02-25 13:01:10|9257|9254.2|9279.9|9277.1|9281.9|9279.1|9256.1|9253.3|261
1645794080000|2022-02-25 13:01:20|9279.4|9276.6|9267.1|9264.3|9280.1|9277.3|9267.1|9264.3|169
1645794090000|2022-02-25 13:01:30|9267.9|9265.1|9290.6|9287.8|9290.6|9287.8|9265.7|9262.9|261
1645794100000|2022-02-25 13:01:40|9290.2|9287.4|9296.6|9293.8|9299.6|9296.8|9285.9|9283.1|282
1645794110000|2022-02-25 13:01:50|9297|9294.2|9294.2|9291.4|9304.1|9301.3|9291.9|9289.1|261
1645794120000|2022-02-25 13:02:00|9294.6|9291.8|9281.7|9278.9|9297|9294.2|9279.7|9276.9|345
1645794130000|2022-02-25 13:02:10|9281.6|9278.8|9286.2|9283.4|9286.2|9283.4|9274.5|9271.7|203
1645794140000|2022-02-25 13:02:20|9286.6|9283.8|9278.8|9276|9288.8|9286|9277.1|9274.3|238
1645794150000|2022-02-25 13:02:30|9277.6|9274.8|9283.2|9280.4|9286.8|9284|9277.5|9274.7|163
1645794160000|2022-02-25 13:02:40|9284.2|9281.4|9278.8|9276|9291.2|9288.4|9278.8|9276|148
1645794170000|2022-02-25 13:02:50|9278.5|9275.7|9277.8|9275|9279.2|9276.4|9269.2|9266.4|225
1645794180000|2022-02-25 13:03:00|9278.6|9275.8|9277.2|9274.4|9280.2|9277.4|9271.5|9268.7|116
1645794190000|2022-02-25 13:03:10|9276.8|9274|9278.8|9276|9279.2|9276.4|9272.6|9269.8|103
1645794200000|2022-02-25 13:03:20|9279.2|9276.4|9280.7|9277.9|9285.6|9282.8|9277.8|9275|103
1645794210000|2022-02-25 13:03:30|9280.8|9278|9288.2|9285.4|9296.2|9293.4|9280.6|9277.8|165
1645794220000|2022-02-25 13:03:40|9287.8|9285|9286.6|9283.8|9289.8|9287|9284|9281.2|117
1645794230000|2022-02-25 13:03:50|9287|9284.2|9285.6|9282.8|9287.6|9284.8|9281.8|9279|69
1645794240000|2022-02-25 13:04:00|9286.4|9283.6|9272.2|9269.4|9287.6|9284.8|9270.8|9268|137
1645794250000|2022-02-25 13:04:10|9271.8|9269|9281.6|9278.8|9285.1|9282.3|9270.2|9267.4|181
1645794260000|2022-02-25 13:04:20|9281.2|9278.4|9273.4|9270.6|9284.4|9281.6|9271.4|9268.6|146
1645794270000|2022-02-25 13:04:30|9273.7|9270.9|9276.8|9274|9280|9277.2|9269.2|9266.4|105
1645794280000|2022-02-25 13:04:40|9276.6|9273.8|9285.1|9282.3|9286|9283.2|9276.2|9273.4|122
1645794290000|2022-02-25 13:04:50|9285.9|9283.1|9279.2|9276.4|9286.2|9283.4|9278.2|9275.4|44
1645794300000|2022-02-25 13:05:00|9278.8|9276|9273.2|9270.4|9281.6|9278.8|9273.2|9270.4|91
1645794310000|2022-02-25 13:05:10|9273.5|9270.7|9283.1|9280.3|9284.2|9281.4|9272.6|9269.8|78
1645794320000|2022-02-25 13:05:20|9281.7|9278.9|9285.8|9283|9287.1|9284.3|9279.2|9276.4|100
1645794330000|2022-02-25 13:05:30|9285.6|9282.8|9294|9291.2|9294.1|9291.3|9283.2|9280.4|103
1645794340000|2022-02-25 13:05:40|9294.7|9291.9|9295.1|9292.3|9298.5|9295.7|9292.7|9289.9|97
1645794350000|2022-02-25 13:05:50|9293.8|9291|9293.1|9290.3|9293.8|9291|9288.8|9286|74
1645794360000|2022-02-25 13:06:00|9294|9291.2|9287.5|9284.7|9300.1|9297.3|9284.6|9281.8|221
1645794370000|2022-02-25 13:06:10|9287.9|9285.1|9289.2|9286.4|9291.4|9288.6|9285.5|9282.7|66
1645794380000|2022-02-25 13:06:20|9289.7|9286.9|9286.7|9283.9|9289.7|9286.9|9283.7|9280.9|56
1645794390000|2022-02-25 13:06:30|9287.5|9284.7|9296.1|9293.3|9297|9294.2|9285.3|9282.5|68
1645794400000|2022-02-25 13:06:40|9295.6|9292.8|9296.5|9293.7|9299.5|9296.7|9294.1|9291.3|77
1645794410000|2022-02-25 13:06:50|9295.9|9293.1|9297.1|9294.3|9297.5|9294.7|9292.5|9289.7|52
1645794420000|2022-02-25 13:07:00|9296.1|9293.3|9291.5|9288.7|9298.5|9295.7|9290.7|9287.9|75
1645794430000|2022-02-25 13:07:10|9290.5|9287.7|9293.9|9291.1|9295.6|9292.8|9289.6|9286.8|60
1645794440000|2022-02-25 13:07:20|9292.7|9289.9|9292.9|9290.1|9294.4|9291.6|9290.5|9287.7|49
1645794450000|2022-02-25 13:07:30|9292.5|9289.7|9302.9|9300.1|9303.4|9300.6|9290.5|9287.7|82
1645794460000|2022-02-25 13:07:40|9302.7|9299.9|9296.2|9293.4|9304.6|9301.8|9295.9|9293.1|94
1645794470000|2022-02-25 13:07:50|9297|9294.2|9291.4|9288.6|9297.2|9294.4|9290.9|9288.1|76
1645794480000|2022-02-25 13:08:00|9291.2|9288.4|9291.5|9288.7|9293.9|9291.1|9289.2|9286.4|79
1645794490000|2022-02-25 13:08:10|9290.9|9288.1|9289.9|9287.1|9292|9289.2|9289.5|9286.7|43
1645794500000|2022-02-25 13:08:20|9290.2|9287.4|9292.2|9289.4|9295.2|9292.4|9290.2|9287.4|39
1645794510000|2022-02-25 13:08:30|9291.9|9289.1|9283.1|9280.3|9294|9291.2|9282.3|9279.5|99
1645794520000|2022-02-25 13:08:40|9283.5|9280.7|9283.8|9281|9285.2|9282.4|9280.5|9277.7|55
1645794530000|2022-02-25 13:08:50|9283.5|9280.7|9285.2|9282.4|9285.3|9282.5|9280.3|9277.5|70
1645794540000|2022-02-25 13:09:00|9284.8|9282|9282.5|9279.7|9286.5|9283.7|9280.1|9277.3|60
1645794550000|2022-02-25 13:09:10|9283.1|9280.3|9283.5|9280.7|9285.8|9283|9282.1|9279.3|69
1645794560000|2022-02-25 13:09:20|9283|9280.2|9289.5|9286.7|9291.3|9288.5|9280.2|9277.4|80
1645794570000|2022-02-25 13:09:30|9289.1|9286.3|9288.5|9285.7|9289.5|9286.7|9286.1|9283.3|33
1645794580000|2022-02-25 13:09:40|9287.5|9284.7|9281|9278.2|9287.8|9285|9280.2|9277.4|70
1645794590000|2022-02-25 13:09:50|9281.5|9278.7|9277|9274.2|9282.8|9280|9271.1|9268.3|202
1645794600000|2022-02-25 13:10:00|9277.1|9274.3|9281.5|9278.7|9283.7|9280.9|9274.5|9271.7|74
1645794610000|2022-02-25 13:10:10|9280.7|9277.9|9281|9278.2|9284.2|9281.4|9279|9276.2|48
1645794620000|2022-02-25 13:10:20|9281.8|9279|9282.1|9279.3|9285.3|9282.5|9280.5|9277.7|24
1645794630000|2022-02-25 13:10:30|9281.8|9279|9283.8|9281|9285.5|9282.7|9281|9278.2|45
1645794640000|2022-02-25 13:10:40|9283.5|9280.7|9289.8|9287|9292.6|9289.8|9282.8|9280|70
1645794650000|2022-02-25 13:10:50|9290.2|9287.4|9286.8|9284|9290.2|9287.4|9286.2|9283.4|12
1645794660000|2022-02-25 13:11:00|9286.5|9283.7|9286.8|9284|9290.7|9287.9|9285.3|9282.5|28
1645794670000|2022-02-25 13:11:10|9286.5|9283.7|9285.8|9283|9291.2|9288.4|9284.8|9282|45
1645794680000|2022-02-25 13:11:20|9285.2|9282.4|9281.8|9279|9285.2|9282.4|9280.2|9277.4|33
1645794690000|2022-02-25 13:11:30|9282.8|9278.8|9280.8|9278|9285.8|9283|9280.5|9277.7|34
1645794700000|2022-02-25 13:11:40|9281.7|9278.9|9284.7|9281.9|9285|9282.2|9281.7|9278.9|14
1645794710000|2022-02-25 13:11:50|9283.5|9280.7|9284.8|9282|9285.8|9283|9281.2|9278.1|35
1645794720000|2022-02-25 13:12:00|9283.8|9281|9290.2|9287.4|9290.2|9287.4|9283.5|9280.7|30
1645794730000|2022-02-25 13:12:10|9291|9288.2|9283|9280.2|9293.1|9290.3|9282.5|9279.7|81
1645794740000|2022-02-25 13:12:20|9283.3|9280.5|9280.8|9278|9283.8|9281|9280.3|9277.5|29
1645794750000|2022-02-25 13:12:30|9280.5|9277.7|9270.8|9268|9280.8|9278|9270.5|9267.7|70
1645794760000|2022-02-25 13:12:40|9271.1|9268.3|9269.8|9267|9271.2|9268.4|9265.1|9262.3|79
1645794770000|2022-02-25 13:12:50|9269.5|9266.7|9269.5|9266.7|9271.8|9269|9269|9266.2|38
1645794780000|2022-02-25 13:13:00|9269|9266.2|9261.7|9258.9|9270.8|9268|9259.3|9256.5|173
1645794790000|2022-02-25 13:13:10|9261.3|9258.5|9256.9|9254.1|9262.7|9259.9|9256.9|9254.1|110
1645794800000|2022-02-25 13:13:20|9257.3|9254.5|9248.2|9245.4|9258.7|9255.9|9248.2|9245.4|174
1645794810000|2022-02-25 13:13:30|9248.1|9245.3|9249.9|9247.1|9251.6|9248.8|9245.9|9243.1|65
1645794820000|2022-02-25 13:13:40|9249.6|9246.8|9251.9|9249.1|9251.9|9249.1|9246.4|9243.6|57
1645794830000|2022-02-25 13:13:50|9251.6|9248.8|9251.6|9248.8|9254.6|9251.8|9250.2|9247.4|45
1645794840000|2022-02-25 13:14:00|9251.2|9248.4|9254.9|9252.1|9259.7|9256.9|9251.2|9248.4|91
1645794850000|2022-02-25 13:14:10|9255.3|9252.5|9256.8|9254|9258.7|9255.9|9252.6|9249.8|76
1645794860000|2022-02-25 13:14:20|9256.9|9254.1|9256.9|9254.1|9257.9|9255.1|9252.9|9250.1|63
1645794870000|2022-02-25 13:14:30|9256.2|9253.4|9257.2|9254.4|9258.9|9256.1|9253.9|9251.1|50
1645794880000|2022-02-25 13:14:40|9257.3|9254.5|9258.7|9255.9|9259.3|9256.5|9256.9|9254.1|27
1645794890000|2022-02-25 13:14:50|9257.9|9255.1|9256.3|9253.5|9259.7|9256.9|9256.3|9253.5|43
1645794900000|2022-02-25 13:15:00|9254.8|9252|9255.9|9253.1|9257.7|9254.9|9250.2|9247.4|63
1645794910000|2022-02-25 13:15:10|9255.6|9252.8|9261.7|9258.9|9261.7|9258.9|9254.8|9252|25
1645794920000|2022-02-25 13:15:20|9261.2|9258.4|9256.1|9253.3|9261.7|9258.9|9255.1|9252.3|52
1645794930000|2022-02-25 13:15:30|9256.3|9253.5|9243.6|9240.8|9257.7|9254.9|9243.4|9240.6|137
1645794940000|2022-02-25 13:15:40|9242.4|9239.6|9239.3|9236.5|9248.7|9245.9|9237.4|9234.6|174
1645794950000|2022-02-25 13:15:50|9238.9|9236.1|9244.3|9241.5|9247.3|9244.5|9238.9|9236.1|98
1645794960000|2022-02-25 13:16:00|9244.7|9241.9|9245.7|9242.9|9246.7|9243.9|9241.7|9238.9|60
1645794970000|2022-02-25 13:16:10|9245.3|9242.5|9238.3|9235.5|9245.7|9242.9|9237.8|9235|83
1645794980000|2022-02-25 13:16:20|9237.9|9235.1|9246.9|9244.1|9248.7|9245.9|9237.7|9234.9|102
1645794990000|2022-02-25 13:16:30|9247.3|9244.5|9247.7|9244.9|9249.9|9247.1|9245.3|9242.5|35
1645795000000|2022-02-25 13:16:40|9247.9|9245.1|9251.3|9248.5|9251.9|9249.1|9246.9|9244.1|25
1645795010000|2022-02-25 13:16:50|9250.9|9248.1|9267.1|9264.3|9267.3|9264.5|9250.3|9247.5|165
1645795020000|2022-02-25 13:17:00|9265.9|9263.1|9266.1|9263.3|9267.1|9264.3|9262.9|9260.1|139
1645795030000|2022-02-25 13:17:10|9265.7|9262.9|9262.4|9259.6|9265.7|9262.9|9260.6|9257.8|40
1645795040000|2022-02-25 13:17:20|9263.4|9260.6|9263.1|9260.3|9265.1|9262.3|9262.9|9260.1|16
1645795050000|2022-02-25 13:17:30|9263.4|9260.6|9262.1|9259.3|9263.4|9260.6|9260.7|9257.9|22
1645795060000|2022-02-25 13:17:40|9261.6|9258.8|9263.9|9261.1|9263.9|9261.1|9260.7|9257.9|43
1645795070000|2022-02-25 13:17:50|9264.3|9261.5|9260.8|9258|9264.4|9261.6|9260.8|9258|36
1645795080000|2022-02-25 13:18:00|9260.4|9257.6|9259.8|9257|9261.7|9258.9|9256.4|9253.6|47
1645795090000|2022-02-25 13:18:10|9260.2|9257.4|9258.1|9255.3|9261.2|9258.4|9257.8|9255|34
1645795100000|2022-02-25 13:18:20|9258.4|9255.6|9255.4|9252.6|9258.8|9256|9255.1|9252.3|43
1645795110000|2022-02-25 13:18:30|9255.8|9253|9256.4|9253.6|9257.8|9255|9253.4|9250.6|44
1645795120000|2022-02-25 13:18:40|9256.6|9253.8|9257.4|9254.6|9259.1|9256.3|9256.1|9253.3|19
1645795130000|2022-02-25 13:18:50|9257.8|9255|9257.4|9254.6|9259.3|9256.5|9257.4|9254.6|12
1645795140000|2022-02-25 13:19:00|9257.8|9255|9247.8|9245|9257.8|9255|9245.6|9242.8|72
1645795150000|2022-02-25 13:19:10|9247.4|9244.6|9241|9238.2|9247.4|9244.6|9239.5|9236.7|85
1645795160000|2022-02-25 13:19:20|9241.4|9238.6|9238|9235.2|9242|9239.2|9235.7|9232.9|72
1645795170000|2022-02-25 13:19:30|9237.7|9234.9|9226.7|9223.9|9238.9|9236.1|9226.7|9223.9|118
1645795180000|2022-02-25 13:19:40|9225.5|9222.7|9226.3|9223.5|9232.5|9229.7|9223|9220.2|142
1645795190000|2022-02-25 13:19:50|9225.9|9223.1|9222.7|9219.9|9227.8|9225|9222.7|9219.9|107
1645795200000|2022-02-25 13:20:00|9222.3|9219.5|9242|9239.2|9243|9240.2|9216.8|9214|309
1645795210000|2022-02-25 13:20:10|9241.8|9239|9244.4|9241.6|9247.8|9245|9241|9238.2|113
1645795220000|2022-02-25 13:20:20|9245.4|9242.6|9231.4|9228.6|9245.4|9242.6|9230.8|9228|148
1645795230000|2022-02-25 13:20:30|9231|9228.2|9226.5|9216.5|9231.9|9229.1|9222.9|9216.5|185
1645795240000|2022-02-25 13:20:40|9221.4|9218.6|9216|9213.2|9226|9223.2|9213.2|9210.4|160
1645795250000|2022-02-25 13:20:50|9215.5|9212.7|9214.2|9211.4|9218.9|9216.1|9213|9210.2|101
1645795260000|2022-02-25 13:21:00|9214.9|9212.1|9216.9|9214.1|9220.9|9218.1|9214.5|9211.7|97
1645795270000|2022-02-25 13:21:10|9216.5|9213.7|9215.5|9212.7|9219.3|9216.5|9213.9|9211.1|64
1645795280000|2022-02-25 13:21:20|9215.9|9213.1|9219|9216.2|9242.6|9239.8|9213.9|9210.3|650
1645795290000|2022-02-25 13:21:30|9218.3|9215.5|9227.8|9225|9227.8|9225|9215|9212.2|239
1645795300000|2022-02-25 13:21:40|9228.2|9225.4|9222.8|9220|9232.6|9229.8|9220.4|9217.6|119
1645795310000|2022-02-25 13:21:50|9220.4|9217.6|9224.8|9222|9227.2|9224.4|9217.3|9214.5|123
1645795320000|2022-02-25 13:22:00|9224.4|9221.6|9226.1|9223.3|9235.9|9233.1|9222.8|9220|257
1645795330000|2022-02-25 13:22:10|9225.6|9222.8|9222.8|9220|9227.1|9224.3|9222.4|9219.6|102
1645795340000|2022-02-25 13:22:20|9223.2|9220.4|9217.8|9215|9224.4|9221.6|9217.2|9214.4|89
1645795350000|2022-02-25 13:22:30|9217.5|9214.7|9227.7|9224.9|9227.7|9224.9|9217.2|9214.4|95
1645795360000|2022-02-25 13:22:40|9226.8|9224|9232.9|9230.1|9234.3|9231.5|9224.8|9222|197
1645795370000|2022-02-25 13:22:50|9233.3|9230.5|9234.9|9232.1|9237.8|9235|9232.9|9230.1|76
1645795380000|2022-02-25 13:23:00|9235.7|9232.9|9242.3|9239.5|9242.8|9240|9234.9|9232.1|55
1645795390000|2022-02-25 13:23:10|9244.9|9240.9|9238.9|9236.1|9246.7|9243.9|9237.2|9234.4|144
1645795400000|2022-02-25 13:23:20|9239.3|9236.5|9238.8|9236|9240.3|9237.5|9233.7|9230.9|91
1645795410000|2022-02-25 13:23:30|9238.9|9236.1|9238.2|9235.4|9244.3|9241.5|9237.7|9234.9|95
1645795420000|2022-02-25 13:23:40|9237.8|9235|9235.3|9232.5|9239.8|9237|9234.2|9231.4|58
1645795430000|2022-02-25 13:23:50|9234.9|9232.1|9241.8|9239|9244.2|9241.4|9234.8|9232|70
1645795440000|2022-02-25 13:24:00|9242.2|9239.4|9237.8|9235|9244|9241.2|9235.8|9233|41
1645795450000|2022-02-25 13:24:10|9238.2|9235.4|9234.8|9232|9240.2|9237.4|9234.4|9231.6|41
1645795460000|2022-02-25 13:24:20|9237.2|9234.4|9230.8|9228|9238.2|9235.4|9230.2|9227.4|69
1645795470000|2022-02-25 13:24:30|9231.2|9228.4|9233.5|9230.7|9234|9231.2|9227.2|9224.4|118
1645795480000|2022-02-25 13:24:40|9233.2|9230.4|9233.9|9231.1|9235.9|9233.1|9231.5|9228.7|44
1645795490000|2022-02-25 13:24:50|9233|9230.2|9233.4|9230.6|9235.8|9233|9232|9229.2|44
1645795500000|2022-02-25 13:25:00|9233.3|9230.5|9234.9|9232.1|9240.3|9237.5|9231|9228.2|56
1645795510000|2022-02-25 13:25:10|9236.3|9233.5|9241.8|9239|9243.3|9240.5|9234.5|9231.7|99
1645795520000|2022-02-25 13:25:20|9241.7|9238.9|9246|9243.2|9250.9|9245.2|9239.7|9236.9|174
1645795530000|2022-02-25 13:25:30|9246.7|9243.9|9241.2|9238.4|9249|9246.2|9239.3|9236.5|143
1645795540000|2022-02-25 13:25:40|9241.3|9238.5|9229.9|9227.1|9241.3|9238.5|9229.9|9227.1|106
1645795550000|2022-02-25 13:25:50|9230.3|9227.5|9233.3|9230.5|9235.3|9232.5|9229.9|9227.1|69
1645795560000|2022-02-25 13:26:00|9234.2|9231.4|9233.3|9230.5|9235.7|9232.9|9231.9|9229.1|32
1645795570000|2022-02-25 13:26:10|9232.9|9230.1|9234.3|9231.5|9236.3|9233.5|9232.7|9229.9|47
1645795580000|2022-02-25 13:26:20|9233.9|9231.1|9232.4|9229.6|9234.9|9232.1|9230.9|9228.1|57
1645795590000|2022-02-25 13:26:30|9232.7|9229.9|9236|9233.2|9236|9233.2|9231.9|9229.1|23
1645795600000|2022-02-25 13:26:40|9236.3|9233.5|9238.3|9235.5|9240.2|9237.4|9234.9|9232.1|60
1645795610000|2022-02-25 13:26:50|9238.8|9236|9241.9|9239.1|9244.7|9241.9|9238.7|9235.9|68
1645795620000|2022-02-25 13:27:00|9241.5|9238.7|9241.2|9238.4|9241.5|9238.7|9238.3|9235.5|19
1645795630000|2022-02-25 13:27:10|9241.3|9238.5|9242.3|9239.5|9243.9|9241.1|9241.3|9238.5|28
1645795640000|2022-02-25 13:27:20|9243.7|9240.9|9238.7|9235.9|9244.3|9241.5|9238.7|9235.9|46
1645795650000|2022-02-25 13:27:30|9237.9|9235.1|9239.3|9236.5|9239.3|9236.5|9237.3|9234.5|19
1645795660000|2022-02-25 13:27:40|9240.4|9237.6|9236.3|9233.5|9240.4|9237.6|9235.7|9232.9|18
1645795670000|2022-02-25 13:27:50|9237.5|9234.7|9236.2|9233.4|9237.5|9234.7|9234.8|9232|20
1645795680000|2022-02-25 13:28:00|9236.7|9233.9|9230.3|9227.5|9237.2|9234.4|9229|9226.2|71
1645795690000|2022-02-25 13:28:10|9231.4|9228.6|9232.3|9229.5|9232.3|9229.5|9229.9|9227.1|14
1645795700000|2022-02-25 13:28:20|9232.7|9229.9|9230.7|9227.9|9232.9|9230.1|9230.3|9227.5|26
1645795710000|2022-02-25 13:28:30|9230.9|9228.1|9229.3|9226.5|9231.4|9228.6|9227.9|9225.1|25
1645795720000|2022-02-25 13:28:40|9228.8|9226|9231.4|9228.6|9234|9231.2|9228.3|9225.5|56
1645795730000|2022-02-25 13:28:50|9231.3|9228.5|9231.3|9228.5|9232.3|9229.5|9230.3|9227.4|7
1645795740000|2022-02-25 13:29:00|9232.8|9230|9227.4|9224.6|9233.4|9230.6|9226.9|9223.5|81
1645795750000|2022-02-25 13:29:10|9227|9224.2|9217.4|9214.6|9227|9224.2|9216.6|9213.6|129
1645795760000|2022-02-25 13:29:20|9217|9214.2|9215.4|9212.6|9217.6|9214.6|9215.4|9212.4|36
1645795770000|2022-02-25 13:29:30|9216.4|9212.4|9209.6|9206.8|9216.4|9213.1|9207.1|9204.3|83
1645795780000|2022-02-25 13:29:40|9209.5|9206.7|9211|9208.2|9215.1|9209.2|9208.5|9205.1|45
1645795790000|2022-02-25 13:29:50|9211.5|9208.7|9214.1|9211.3|9215.5|9211.3|9210.6|9205.1|29
1645795800000|2022-02-25 13:30:00|9214.5|9211.7|9215.7|9211.7|9220.6|9217.8|9214.5|9209|66
1645795810000|2022-02-25 13:30:10|9214.6|9211.8|9214.6|9211.8|9216.5|9213.7|9214.5|9211.7|18
1645795820000|2022-02-25 13:30:20|9214.1|9211.3|9208.1|9205.3|9214.6|9211.8|9208|9205.2|55
1645795830000|2022-02-25 13:30:30|9209.1|9206.3|9204.6|9201.8|9211.5|9208.7|9203.1|9200.3|109
1645795840000|2022-02-25 13:30:40|9204.5|9201.7|9199.5|9196.7|9204.6|9201.7|9196.9|9194.1|218
1645795850000|2022-02-25 13:30:50|9199.4|9196.6|9200.9|9198.1|9202.3|9199.5|9196.6|9193.8|133
1645795860000|2022-02-25 13:31:00|9201.6|9198.8|9198.1|9195.3|9202.4|9199.6|9194.6|9191.8|109
1645795870000|2022-02-25 13:31:10|9198.5|9195.7|9203|9200.2|9204.1|9201.3|9198.1|9195.3|77
1645795880000|2022-02-25 13:31:20|9203.8|9201|9205.4|9202.6|9208.8|9206|9203.4|9200.6|124
1645795890000|2022-02-25 13:31:30|9204.4|9201.6|9201.6|9198.8|9205.3|9202.5|9200.6|9197.8|94
1645795900000|2022-02-25 13:31:40|9202.5|9199.7|9194.4|9191.6|9202.5|9199.7|9194.2|9191.4|45
1645795910000|2022-02-25 13:31:50|9194.2|9191.4|9198.1|9195.3|9198.6|9195.8|9193|9190.2|76
1645795920000|2022-02-25 13:32:00|9198.2|9195.4|9198.9|9196.1|9198.9|9196.1|9195.6|9192.8|92
1645795930000|2022-02-25 13:32:10|9199.2|9196.4|9196.4|9193.6|9199.2|9196.4|9193.4|9190.6|134
1645795940000|2022-02-25 13:32:20|9197.4|9194.6|9200|9197.2|9200|9197.2|9196.5|9193.7|32
1645795950000|2022-02-25 13:32:30|9200.4|9197.6|9190.3|9187.5|9200.5|9197.7|9188.3|9185.5|250
1645795960000|2022-02-25 13:32:40|9190.7|9187.9|9192.6|9189.8|9194.5|9191.7|9188.9|9186.1|87
1645795970000|2022-02-25 13:32:50|9192.7|9189.9|9184.1|9181.3|9193.4|9190.6|9183.6|9180.8|220
1645795980000|2022-02-25 13:33:00|9183.7|9180.9|9185.2|9182.4|9190.3|9187.5|9183.2|9180.4|178
1645795990000|2022-02-25 13:33:10|9185.6|9182.8|9188.3|9185.5|9188.8|9186|9183.6|9180.8|111
1645796000000|2022-02-25 13:33:20|9188|9185.2|9193.6|9190.8|9194.5|9191.7|9185|9182.2|138
1645796010000|2022-02-25 13:33:30|9193.1|9190.3|9196|9193.2|9202.7|9199.9|9192.6|9189.8|121
1645796020000|2022-02-25 13:33:40|9195.7|9192.9|9193|9190.2|9195.7|9192.9|9191.1|9188.3|58
1645796030000|2022-02-25 13:33:50|9192.6|9189.8|9191.8|9189|9194.7|9191.9|9190|9187.2|108
1645796040000|2022-02-25 13:34:00|9190.5|9187.7|9189.8|9187|9192.2|9189.4|9187.8|9185|49
1645796050000|2022-02-25 13:34:10|9188.8|9186|9188|9185.2|9189.3|9186.5|9184.9|9178.5|197
1645796060000|2022-02-25 13:34:20|9188.3|9185.5|9182.6|9179.8|9188.5|9185.7|9180.8|9178|96
1645796070000|2022-02-25 13:34:30|9183.2|9180.4|9184.8|9182|9188.8|9186|9183.1|9180.3|85
1645796080000|2022-02-25 13:34:40|9184.5|9181.7|9186.1|9183.3|9187.1|9184.3|9184|9181.2|55
1645796090000|2022-02-25 13:34:50|9187.2|9184.4|9179.2|9176.4|9187.5|9184.7|9178.8|9176|87
1645796100000|2022-02-25 13:35:00|9179.1|9176.3|9184.6|9181.8|9184.6|9181.8|9178.7|9175.9|136
1645796110000|2022-02-25 13:35:10|9183.6|9180.8|9183.1|9180.3|9187|9184.2|9181.2|9178.4|90
1645796120000|2022-02-25 13:35:20|9183.5|9180.7|9184.1|9181.3|9184.7|9181.9|9181.6|9178.8|60
1645796130000|2022-02-25 13:35:30|9181.6|9178.8|9183|9180.2|9185.4|9181.8|9181.6|9175.4|117
1645796140000|2022-02-25 13:35:40|9183.3|9180.5|9183.6|9180.8|9186|9183.2|9182.1|9179.2|57
1645796150000|2022-02-25 13:35:50|9184|9181.2|9183.7|9180.9|9185.6|9182.8|9182.8|9180|30
1645796160000|2022-02-25 13:36:00|9183.6|9180.8|9181.6|9178.8|9184.6|9181.8|9181.6|9178.8|28
1645796170000|2022-02-25 13:36:10|9182.3|9179.5|9183.6|9180.8|9187|9184.2|9182.1|9179.3|64
1645796180000|2022-02-25 13:36:20|9184.1|9181.3|9181.2|9178.4|9184.6|9181.8|9181.1|9178.3|30
1645796190000|2022-02-25 13:36:30|9181.1|9178.3|9180.2|9177.4|9181.2|9178.4|9178.9|9176.1|132
1645796200000|2022-02-25 13:36:40|9179.8|9177|9182.6|9179.8|9183.1|9180.3|9177.2|9174.4|135
1645796210000|2022-02-25 13:36:50|9182.7|9179.9|9179.8|9177|9183.8|9181|9177.7|9174.9|103
1645796220000|2022-02-25 13:37:00|9179.6|9176.8|9180.6|9177.8|9180.6|9177.8|9176.9|9174.1|42
1645796230000|2022-02-25 13:37:10|9179.7|9176.9|9172.8|9170|9182.6|9179.8|9170.9|9168.1|196
1645796240000|2022-02-25 13:37:20|9173.4|9170.6|9175.1|9172.3|9175.8|9173|9172.8|9170|42
1645796250000|2022-02-25 13:37:30|9174.8|9172|9170.4|9167.6|9175.4|9172.6|9169.1|9166.3|126
1645796260000|2022-02-25 13:37:40|9170.1|9167.3|9167.8|9165|9170.8|9168|9162.4|9159.6|206
1645796270000|2022-02-25 13:37:50|9168.3|9165.5|9164.8|9162|9168.3|9165.5|9163.8|9161|157
1645796280000|2022-02-25 13:38:00|9164.2|9161.4|9166.8|9164|9169.8|9167|9163.8|9161|102
1645796290000|2022-02-25 13:38:10|9165.9|9163.1|9165.8|9163|9169.8|9167|9165.4|9162.6|93
1645796300000|2022-02-25 13:38:20|9166.2|9163.4|9155.7|9152.9|9166.7|9163.9|9152.3|9149.5|285
1645796310000|2022-02-25 13:38:30|9156.1|9153.3|9153.3|9150.5|9157.2|9154.4|9151.3|9148.5|254
1645796320000|2022-02-25 13:38:40|9152.5|9149.7|9150.1|9147.3|9152.9|9150.1|9149.1|9146.3|205
1645796330000|2022-02-25 13:38:50|9150.4|9147.6|9146.2|9143.4|9151.6|9147.9|9144.3|9141.5|389
1645796340000|2022-02-25 13:39:00|9146.7|9143.9|9146.9|9144.1|9148.1|9145.3|9145.2|9142.4|107
1645796350000|2022-02-25 13:39:10|9146.1|9143.3|9144.8|9142|9150.7|9147.9|9141.6|9138.8|275
1645796360000|2022-02-25 13:39:20|9145.9|9143.1|9143.4|9140.6|9149.1|9146.3|9141.9|9136.2|197
1645796370000|2022-02-25 13:39:30|9143.8|9141|9151.9|9149.1|9157.6|9154.8|9142.1|9139.3|285
1645796380000|2022-02-25 13:39:40|9151.8|9149|9164.2|9161.4|9164.7|9161.9|9150.8|9148|237
1645796390000|2022-02-25 13:39:50|9162.8|9160|9162.6|9159.8|9165.2|9162.4|9161.8|9159|93
1645796400000|2022-02-25 13:40:00|9163.2|9160.4|9163.6|9160.8|9167.7|9164.9|9161.6|9158.8|178
1645796410000|2022-02-25 13:40:10|9164.6|9161.8|9164.3|9161.5|9170.3|9167.5|9163.3|9160.5|197
1645796420000|2022-02-25 13:40:20|9163.3|9160.5|9168.3|9165.5|9168.3|9165.5|9162.3|9159.5|38
1645796430000|2022-02-25 13:40:30|9167.3|9164.5|9166.9|9164.1|9167.3|9164.5|9164.3|9161.5|75
1645796440000|2022-02-25 13:40:40|9166.6|9163.8|9172.2|9169.4|9172.3|9169.5|9164.6|9161.8|128
1645796450000|2022-02-25 13:40:50|9172.3|9169.5|9173.3|9170.5|9174.1|9171.3|9169.9|9167.1|78
1645796460000|2022-02-25 13:41:00|9172.6|9169.8|9184.3|9181.5|9184.3|9181.5|9171.4|9168.6|186
1645796470000|2022-02-25 13:41:10|9183.8|9181|9184.3|9181.5|9185.3|9182.5|9181.3|9178.5|152
1645796480000|2022-02-25 13:41:20|9184.7|9181.9|9183.3|9180.5|9184.7|9181.9|9180.3|9177.5|104
1645796490000|2022-02-25 13:41:30|9184.3|9181.5|9181.3|9178.5|9184.3|9181.5|9180.3|9177.5|45
1645796500000|2022-02-25 13:41:40|9180.6|9177.8|9176.6|9173.8|9182.3|9179.5|9175.6|9172.8|116
1645796510000|2022-02-25 13:41:50|9176.4|9173.6|9169.3|9166.5|9176.6|9173.8|9167|9164.2|432
1645796520000|2022-02-25 13:42:00|9169.2|9166.4|9175.8|9173|9175.8|9173|9167.3|9164.5|102
1645796530000|2022-02-25 13:42:10|9175.4|9172.6|9176.9|9174.1|9176.9|9174.1|9174.7|9171.9|45
1645796540000|2022-02-25 13:42:20|9176.8|9174|9172.4|9169.6|9176.8|9174|9168.9|9166.1|115
1645796550000|2022-02-25 13:42:30|9172|9169.2|9181.8|9179|9181.8|9179|9170|9167.2|90
1645796560000|2022-02-25 13:42:40|9181|9178.2|9186.4|9183.6|9186.8|9184|9181|9178.2|113
1645796570000|2022-02-25 13:42:50|9186|9183.2|9180.7|9177.9|9187|9184.2|9180.2|9177.4|56
1645796580000|2022-02-25 13:43:00|9180.3|9177.5|9184.5|9181.7|9185|9182.2|9176.3|9173.5|196
1645796590000|2022-02-25 13:43:10|9185|9182.2|9185|9182.2|9188|9185.2|9184|9181.2|59
1645796600000|2022-02-25 13:43:20|9184.3|9181.5|9179|9176.2|9184.3|9181.5|9178.2|9175.4|67
1645796610000|2022-02-25 13:43:30|9179.8|9177|9184.4|9181.6|9184.4|9181.6|9177.2|9174.4|66
1645796620000|2022-02-25 13:43:40|9185|9182.2|9185|9182.2|9186|9183.2|9182|9179.2|38
1645796630000|2022-02-25 13:43:50|9185.4|9182.6|9184|9181.2|9185.5|9182.7|9184|9181.2|14
1645796640000|2022-02-25 13:44:00|9184.4|9181.6|9184|9181.2|9184.7|9181.9|9180.7|9177.9|55
1645796650000|2022-02-25 13:44:10|9184.4|9181.6|9185|9182.2|9187.4|9184.6|9184|9181.2|34
1645796660000|2022-02-25 13:44:20|9185.2|9182.4|9182|9179.2|9187|9184.2|9179.2|9176.4|47
1645796670000|2022-02-25 13:44:30|9181.7|9178.9|9186.4|9183.6|9186.5|9183.7|9181|9178.2|19
1645796680000|2022-02-25 13:44:40|9186|9183.2|9185.7|9182.9|9187.4|9184.6|9184.4|9181.6|19
1645796690000|2022-02-25 13:44:50|9186|9183.2|9184|9181.2|9187.5|9184.7|9183|9180.2|41
1645796700000|2022-02-25 13:45:00|9183.7|9180.9|9200.7|9197.9|9200.8|9198|9182|9179.2|169
1645796710000|2022-02-25 13:45:10|9200.3|9197.5|9201.4|9198.6|9204.2|9201.4|9197.2|9194.4|146
1645796720000|2022-02-25 13:45:20|9202.8|9200|9207.2|9204.4|9207.3|9204.5|9201.4|9198.6|91
1645796730000|2022-02-25 13:45:30|9206.8|9204|9203.8|9201|9209.8|9207|9201.8|9199|152
1645796740000|2022-02-25 13:45:40|9203.4|9200.6|9206.8|9204|9210.4|9207.6|9201.9|9199.1|121
1645796750000|2022-02-25 13:45:50|9206.4|9203.6|9211.4|9208.6|9214.4|9211.6|9206.3|9203.5|107
1645796760000|2022-02-25 13:46:00|9211.8|9209|9205.8|9203|9213.2|9210.4|9205.8|9203|75
1645796770000|2022-02-25 13:46:10|9206.7|9203.9|9209.8|9207|9210|9207.2|9203.2|9200.4|69
1645796780000|2022-02-25 13:46:20|9209|9206.2|9212.8|9210|9212.8|9210|9207.9|9205.1|72
1645796790000|2022-02-25 13:46:30|9213.7|9210.9|9215.8|9213|9218|9215.2|9212|9209.2|104
1645796800000|2022-02-25 13:46:40|9216.2|9213.4|9217.8|9215|9219.2|9216.4|9211.8|9209|83
1645796810000|2022-02-25 13:46:50|9217.4|9214.6|9216.9|9214.1|9217.8|9215|9214.8|9212|65
1645796820000|2022-02-25 13:47:00|9217|9214.2|9211.5|9208.7|9217.8|9215|9209.6|9206.8|97
1645796830000|2022-02-25 13:47:10|9211|9208.2|9205.4|9202.6|9211|9208.2|9205.4|9202.6|42
1645796840000|2022-02-25 13:47:20|9206|9203.2|9207.3|9204.5|9209|9206.2|9206|9203.2|42
1645796850000|2022-02-25 13:47:30|9206.9|9204.1|9205.8|9203|9207.2|9204.4|9204.8|9202|28
1645796860000|2022-02-25 13:47:40|9205.4|9202.6|9208.3|9205.5|9209.8|9207|9204.4|9201.6|28
1645796870000|2022-02-25 13:47:50|9208.2|9205.4|9209.3|9206.5|9211.8|9209|9207.8|9205|25
1645796880000|2022-02-25 13:48:00|9208.9|9206.1|9214.8|9212|9215.8|9213|9208.8|9206|50
1645796890000|2022-02-25 13:48:10|9215.3|9212.5|9209.4|9206.6|9215.8|9213|9209|9206.2|79
1645796900000|2022-02-25 13:48:20|9209.6|9206.8|9207.4|9204.6|9209.6|9206.8|9203.6|9200.8|59
1645796910000|2022-02-25 13:48:30|9209|9206.2|9203.6|9200.8|9209|9206.2|9203.5|9200.7|53
1645796920000|2022-02-25 13:48:40|9204.4|9201.6|9202.6|9199.8|9204.6|9201.8|9202.1|9199.3|24
1645796930000|2022-02-25 13:48:50|9202.5|9199.7|9199|9196.2|9202.6|9199.8|9198|9195.2|60
1645796940000|2022-02-25 13:49:00|9198.4|9195.6|9190.9|9188.1|9199|9196.2|9188.3|9185.5|150
1645796950000|2022-02-25 13:49:10|9190.8|9188|9192.6|9189.8|9193|9190.2|9188.3|9185.5|69
1645796960000|2022-02-25 13:49:20|9192.3|9189.5|9190.6|9187.8|9194.6|9191.8|9189.6|9186.8|38
1645796970000|2022-02-25 13:49:30|9190.3|9187.5|9188.3|9185.5|9190.3|9187.5|9186.3|9183.5|58
1645796980000|2022-02-25 13:49:40|9188.6|9185.8|9187.3|9184.5|9189.3|9186.5|9185.3|9182.5|42
1645796990000|2022-02-25 13:49:50|9188|9185.2|9187.3|9184.5|9188.3|9185.5|9185.3|9182.5|44
1645797000000|2022-02-25 13:50:00|9187.6|9184.8|9178.6|9175.8|9187.9|9185.1|9177.3|9174.5|124
1645797010000|2022-02-25 13:50:10|9178.3|9175.5|9177.3|9174.5|9179.3|9176.5|9173.3|9170.5|87
1645797020000|2022-02-25 13:50:20|9176.5|9173.7|9176.3|9173.5|9178.3|9175.5|9176.3|9173.5|18
1645797030000|2022-02-25 13:50:30|9175.9|9173.1|9169.4|9166.6|9177.4|9174.6|9169.4|9166.6|98
1645797040000|2022-02-25 13:50:40|9169.1|9166.3|9172.3|9169.5|9175.1|9172.3|9165.3|9162.5|67
1645797050000|2022-02-25 13:50:50|9171.8|9169|9172.8|9170|9174.3|9171.5|9170.3|9167.5|28
1645797060000|2022-02-25 13:51:00|9173.1|9170.3|9166.4|9163.6|9174|9171.2|9164.9|9162.1|74
1645797070000|2022-02-25 13:51:10|9167.9|9165.1|9171.3|9168.5|9172.3|9169.5|9162.9|9160.1|104
1645797080000|2022-02-25 13:51:20|9171.6|9168.8|9173.3|9170.5|9173.8|9171|9169.3|9166.5|44
1645797090000|2022-02-25 13:51:30|9172.5|9169.7|9169.9|9167.1|9172.8|9170|9168.3|9165.5|37
1645797100000|2022-02-25 13:51:40|9169.8|9167|9170.5|9167.7|9172.8|9170|9169.8|9167|47
1645797110000|2022-02-25 13:51:50|9170.3|9167.5|9175.4|9172.6|9176.6|9173.8|9170.3|9167.5|57
1645797120000|2022-02-25 13:52:00|9175.2|9172.4|9183.2|9180.4|9185.1|9182.3|9173.6|9170.8|78
1645797130000|2022-02-25 13:52:10|9182.9|9180.1|9178|9175.2|9184|9181.2|9176|9173.2|57
1645797140000|2022-02-25 13:52:20|9177.6|9174.8|9176.6|9173.8|9177.6|9174.8|9174.6|9171.8|30
1645797150000|2022-02-25 13:52:30|9177|9174.2|9186|9183.2|9187|9184.2|9176|9173.2|84
1645797160000|2022-02-25 13:52:40|9185.5|9182.7|9185.1|9182.3|9186|9183.2|9182.7|9179.9|91
1645797170000|2022-02-25 13:52:50|9185.2|9182.4|9187.6|9184.8|9191.1|9188.3|9185|9182.2|85
1645797180000|2022-02-25 13:53:00|9187.2|9184.4|9170.7|9167.9|9187.6|9184.8|9170.5|9167.7|139
1645797190000|2022-02-25 13:53:10|9170.1|9167.3|9167.5|9164.7|9171.7|9168.9|9167.1|9164.3|93
1645797200000|2022-02-25 13:53:20|9167.7|9164.9|9167.7|9164.9|9168.6|9165.8|9164.7|9161.9|62
1645797210000|2022-02-25 13:53:30|9167.1|9164.3|9166.1|9163.3|9167.7|9164.9|9164.7|9161.9|61
1645797220000|2022-02-25 13:53:40|9166.2|9163.4|9165.5|9162.7|9166.5|9163.7|9163.7|9160.9|41
1645797230000|2022-02-25 13:53:50|9164.1|9161.3|9166.5|9163.7|9167.5|9164.7|9161.9|9159.1|64
1645797240000|2022-02-25 13:54:00|9166.6|9163.8|9169.1|9166.3|9170.1|9167.3|9165.5|9162.7|34
1645797250000|2022-02-25 13:54:10|9168.7|9165.9|9163.1|9160.3|9168.7|9165.9|9162.5|9159.7|60
1645797260000|2022-02-25 13:54:20|9162.7|9159.9|9157.9|9155.1|9163.1|9160.3|9155.2|9152.4|146
1645797270000|2022-02-25 13:54:30|9157.7|9154.9|9159.4|9156.6|9159.7|9156.9|9156.4|9153.6|23
1645797280000|2022-02-25 13:54:40|9159.9|9157.1|9159|9156.2|9160.6|9157.8|9158|9155.2|17
1645797290000|2022-02-25 13:54:50|9158.7|9155.9|9161.7|9158.9|9162.7|9159.9|9158.3|9155.5|56
1645797300000|2022-02-25 13:55:00|9161.3|9158.5|9165.3|9162.5|9166.3|9163.5|9160.6|9157.8|95
1645797310000|2022-02-25 13:55:10|9165.8|9163|9162.3|9159.5|9166.3|9163.5|9162|9159.2|24
1645797320000|2022-02-25 13:55:20|9162.5|9159.7|9162|9159.2|9163|9160.2|9161|9158.2|21
1645797330000|2022-02-25 13:55:30|9162.3|9159.5|9160.3|9157.5|9162.5|9159.7|9159|9156.2|29
1645797340000|2022-02-25 13:55:40|9161.1|9158.3|9160.3|9157.5|9165.1|9162.3|9159|9156.2|96
1645797350000|2022-02-25 13:55:50|9160|9157.2|9153.5|9150.7|9160|9157.2|9153.2|9150.4|140
1645797360000|2022-02-25 13:56:00|9153.1|9150.3|9156|9153.2|9157|9154.2|9151.8|9149|56
1645797370000|2022-02-25 13:56:10|9156.2|9153.4|9158.6|9155.8|9159|9156.2|9156|9153.2|43
1645797380000|2022-02-25 13:56:20|9159|9156.2|9155.8|9153|9163.1|9160.3|9154|9151.2|114
1645797390000|2022-02-25 13:56:30|9155.7|9152.9|9155.8|9153|9157|9154.2|9153.7|9150.9|50
1645797400000|2022-02-25 13:56:40|9155.7|9152.9|9155.8|9153|9156.2|9153.4|9155.2|9152.4|11
1645797410000|2022-02-25 13:56:50|9155.7|9152.9|9160.6|9157.8|9161.1|9158.3|9155.7|9152.9|32
1645797420000|2022-02-25 13:57:00|9160.8|9158|9154.7|9151.9|9160.8|9158|9151.7|9148.9|171
1645797430000|2022-02-25 13:57:10|9154.6|9151.8|9154.1|9151.3|9155.6|9152.8|9152.7|9149.9|63
1645797440000|2022-02-25 13:57:20|9153.7|9150.9|9165.6|9162.8|9165.6|9162.8|9153.7|9150.9|109
1645797450000|2022-02-25 13:57:30|9165.2|9162.4|9176.6|9173.8|9177.1|9174.3|9163.8|9161|122
1645797460000|2022-02-25 13:57:40|9176.2|9173.4|9179.2|9176.4|9181.2|9178.4|9175.2|9172.4|102
1645797470000|2022-02-25 13:57:50|9179.6|9176.8|9182.8|9180|9184.2|9181.4|9179.6|9176.8|47
1645797480000|2022-02-25 13:58:00|9181.7|9178.9|9183.2|9180.4|9183.8|9181|9180.2|9177.4|92
1645797490000|2022-02-25 13:58:10|9182.3|9179.5|9178.6|9175.8|9183.2|9180.4|9177.2|9174.4|114
1645797500000|2022-02-25 13:58:20|9178.2|9175.4|9171.6|9168.8|9178.6|9175.8|9171.2|9168.4|47
1645797510000|2022-02-25 13:58:30|9171.2|9168.4|9169.6|9166.8|9171.6|9168.8|9168.2|9165.4|25
1645797520000|2022-02-25 13:58:40|9169.1|9166.3|9168.2|9165.4|9169.6|9166.8|9167.6|9164.8|32
1645797530000|2022-02-25 13:58:50|9168.6|9165.8|9162.2|9159.4|9168.6|9165.8|9162.2|9159.4|51
1645797540000|2022-02-25 13:59:00|9164.5|9161.7|9158.1|9155.3|9164.8|9161.7|9156.4|9153.6|223
1645797550000|2022-02-25 13:59:10|9158.4|9155.6|9157.2|9154.4|9158.6|9155.8|9154.7|9151.9|71
1645797560000|2022-02-25 13:59:20|9156.7|9153.9|9151.1|9148.3|9157.1|9154.3|9150.7|9147.9|60
1645797570000|2022-02-25 13:59:30|9150.9|9148.1|9149.7|9146.9|9151.4|9148.6|9148.3|9145.5|82
1645797580000|2022-02-25 13:59:40|9150.1|9147.3|9153.4|9150.6|9153.4|9150.6|9148.7|9145.9|82
1645797590000|2022-02-25 13:59:50|9153.1|9150.3|9149.4|9146.6|9153.1|9150.3|9148.3|9145.5|161
1645797600000|2022-02-25 14:00:00|9154.2|9144.2|9136.7|9133.9|9154.2|9149.3|9136.7|9133.9|634
1645797610000|2022-02-25 14:00:10|9137.2|9134.4|9143.1|9140.3|9143.7|9140.9|9125.7|9122.9|660
1645797620000|2022-02-25 14:00:20|9143.7|9140.9|9123.9|9121.1|9143.7|9140.9|9123.2|9120.4|276
1645797630000|2022-02-25 14:00:30|9124.1|9121.3|9122.2|9119.4|9126.2|9123.4|9122.2|9119.4|283
1645797640000|2022-02-25 14:00:40|9122.6|9119.8|9127|9124.2|9128.9|9126.1|9119.8|9117|212
1645797650000|2022-02-25 14:00:50|9127.9|9125.1|9126.2|9123.4|9127.9|9125.1|9123.5|9120.7|156
1645797660000|2022-02-25 14:01:00|9125.4|9122.6|9121.9|9119.1|9125.5|9122.7|9119.9|9117.1|165
1645797670000|2022-02-25 14:01:10|9121.5|9118.7|9124.8|9122|9128.5|9125.7|9120.4|9117.6|127
1645797680000|2022-02-25 14:01:20|9124.4|9121.6|9132.2|9129.4|9137.2|9134.4|9124.4|9121.6|263
1645797690000|2022-02-25 14:01:30|9131.3|9128.5|9136.9|9134.1|9139.9|9137.1|9131.2|9128.4|155
1645797700000|2022-02-25 14:01:40|9135.9|9133.1|9139.9|9137.1|9140.9|9138.1|9131.5|9128.7|153
1645797710000|2022-02-25 14:01:50|9139.5|9136.7|9136.9|9134.1|9139.9|9137.1|9133|9130.2|170
1645797720000|2022-02-25 14:02:00|9135.9|9133.1|9133.4|9130.6|9138.4|9135.6|9133|9130.2|115
1645797730000|2022-02-25 14:02:10|9133.5|9130.7|9134.9|9132.1|9138.4|9135.6|9130.2|9127.4|71
1645797740000|2022-02-25 14:02:20|9133.9|9131.1|9131|9128.2|9135.8|9133|9126|9123.2|237
1645797750000|2022-02-25 14:02:30|9130.5|9127.7|9135.2|9132.4|9136.5|9133.7|9130|9127.2|120
1645797760000|2022-02-25 14:02:40|9134.4|9131.6|9134.9|9132.1|9135.4|9132.6|9130|9127.2|449
1645797770000|2022-02-25 14:02:50|9134|9131.2|9136.3|9133.5|9138.7|9135.9|9133.9|9131.1|257
1645797780000|2022-02-25 14:03:00|9135|9132.2|9152.4|9149.6|9153.4|9150.6|9132.9|9130.1|187
1645797790000|2022-02-25 14:03:10|9152.9|9150.1|9150.7|9147.9|9157.4|9154.6|9148.3|9145.5|296
1645797800000|2022-02-25 14:03:20|9149.7|9146.9|9151.1|9148.3|9156.4|9153.6|9149.7|9146.9|170
1645797810000|2022-02-25 14:03:30|9151.4|9148.6|9152|9149.2|9154.4|9151.6|9150.1|9147.3|128
1645797820000|2022-02-25 14:03:40|9152.4|9149.6|9158.7|9155.9|9159.9|9157.1|9151.4|9148.6|264
1645797830000|2022-02-25 14:03:50|9158.2|9155.4|9162.4|9159.6|9162.9|9160.1|9157.9|9155.1|82
1645797840000|2022-02-25 14:04:00|9161.1|9158.3|9151.2|9148.4|9161.9|9159.1|9151.2|9148.4|270
1645797850000|2022-02-25 14:04:10|9152.2|9149.4|9148.6|9145.8|9152.2|9149.4|9146.2|9143.4|115
1645797860000|2022-02-25 14:04:20|9148.1|9145.3|9136.2|9133.4|9148.1|9145.3|9136.2|9133.4|174
1645797870000|2022-02-25 14:04:30|9137.2|9134.4|9137.8|9135|9141.2|9138.4|9137.2|9134.4|152
1645797880000|2022-02-25 14:04:40|9137.4|9134.6|9140.6|9137.8|9142.1|9139.3|9137.2|9134.4|130
1645797890000|2022-02-25 14:04:50|9140.2|9137.4|9143.2|9140.4|9145.8|9143|9138.2|9135.4|160
1645797900000|2022-02-25 14:05:00|9143.9|9141.1|9141.2|9138.4|9146.6|9143.8|9139.3|9136.5|195
1645797910000|2022-02-25 14:05:10|9141.6|9138.8|9151.3|9148.5|9154.1|9151.3|9139.4|9136.6|121
1645797920000|2022-02-25 14:05:20|9151.2|9148.4|9151.2|9148.4|9151.9|9149.1|9148.2|9145.4|54
1645797930000|2022-02-25 14:05:30|9150.2|9147.4|9147.8|9145|9151.2|9148.4|9147.8|9145|105
1645797940000|2022-02-25 14:05:40|9148.2|9145.4|9131.7|9128.9|9149.2|9146.4|9130.7|9127.9|302
1645797950000|2022-02-25 14:05:50|9132.4|9129.6|9128.7|9125.9|9134|9131.2|9126.8|9124|166
1645797960000|2022-02-25 14:06:00|9127.9|9125.1|9131.7|9128.9|9132.7|9129.9|9124.2|9121.4|140
1645797970000|2022-02-25 14:06:10|9130.9|9128.1|9133.4|9130.6|9135|9132.2|9130.7|9127.9|99
1645797980000|2022-02-25 14:06:20|9133.8|9131|9128.4|9125.6|9133.9|9131.1|9128.4|9125.6|74
1645797990000|2022-02-25 14:06:30|9129.5|9126.7|9126.7|9123.9|9131.4|9128.6|9125.8|9123|129
1645798000000|2022-02-25 14:06:40|9127.7|9124.9|9117.2|9114.4|9127.7|9124.9|9114.8|9112|324
1645798010000|2022-02-25 14:06:50|9117.5|9114.7|9117.7|9114.9|9119.7|9116.9|9116|9113.2|88
1645798020000|2022-02-25 14:07:00|9116.9|9114.1|9110.8|9108|9118|9115.2|9102.3|9098.1|596
1645798030000|2022-02-25 14:07:10|9110.9|9108.1|9114.7|9111.9|9114.7|9111.9|9109.9|9107.1|169
1645798040000|2022-02-25 14:07:20|9113.9|9111.1|9119.2|9116.4|9119.5|9116.7|9112.7|9109.9|148
1645798050000|2022-02-25 14:07:30|9118.4|9115.6|9125.8|9123|9126.2|9123.4|9115|9112.2|230
1645798060000|2022-02-25 14:07:40|9126.2|9123.4|9123.7|9120.9|9128.2|9125.4|9123.4|9120.6|154
1645798070000|2022-02-25 14:07:50|9123.8|9121|9129.2|9126.4|9132.2|9129.4|9123.4|9120.6|138
1645798080000|2022-02-25 14:08:00|9128.2|9125.4|9128.5|9125.7|9131.5|9128.7|9127.2|9124.4|237
1645798090000|2022-02-25 14:08:10|9128.9|9126.1|9132.2|9129.4|9136.9|9134.1|9128.9|9126.1|210
1645798100000|2022-02-25 14:08:20|9132|9129.2|9134.1|9131.3|9135.4|9132.6|9130.7|9127.9|172
1645798110000|2022-02-25 14:08:30|9134.2|9131.4|9137.9|9135.1|9142.6|9139.8|9134.2|9131.4|278
1645798120000|2022-02-25 14:08:40|9137.7|9134.9|9148.1|9145.3|9148.6|9145.8|9137.7|9134.9|232
1645798130000|2022-02-25 14:08:50|9148.7|9145.9|9152.7|9149.9|9158.1|9155.3|9148.7|9144.4|354
1645798140000|2022-02-25 14:09:00|9152.3|9149.5|9153.7|9150.9|9153.7|9150.9|9149.7|9146.9|196
1645798150000|2022-02-25 14:09:10|9151.8|9149|9145.9|9143.1|9153.7|9150.9|9143.9|9141.1|152
1645798160000|2022-02-25 14:09:20|9146.8|9144|9142.4|9139.6|9148.4|9145.6|9140.9|9138.1|134
1645798170000|2022-02-25 14:09:30|9142.9|9140.1|9149.3|9146.5|9150.7|9147.9|9142.9|9140.1|82
1645798180000|2022-02-25 14:09:40|9150.8|9148|9149.9|9147.1|9151.7|9148.9|9146.9|9144.1|77
1645798190000|2022-02-25 14:09:50|9150.7|9147.9|9148.9|9146.1|9151.3|9148.5|9147.9|9145.1|51
1645798200000|2022-02-25 14:10:00|9149.3|9146.5|9145.3|9142.5|9149.3|9146.5|9141.9|9139.1|82
1645798210000|2022-02-25 14:10:10|9144.9|9142.1|9136.2|9133.4|9144.9|9142.1|9133.8|9131|115
1645798220000|2022-02-25 14:10:20|9135.3|9132.5|9129.8|9127|9135.5|9132.7|9129.4|9126.6|153
1645798230000|2022-02-25 14:10:30|9129.4|9126.6|9130.2|9127.4|9132.2|9129.4|9128.5|9125.7|128
1645798240000|2022-02-25 14:10:40|9131.2|9128.4|9124.4|9121.6|9131.2|9128.4|9118.4|9115.6|202
1645798250000|2022-02-25 14:10:50|9124.3|9121.5|9128.2|9125.4|9133.2|9130.4|9123.6|9120.8|160
1645798260000|2022-02-25 14:11:00|9127.2|9124.4|9125.2|9122.4|9127.2|9124.4|9120|9117.2|165
1645798270000|2022-02-25 14:11:10|9126.2|9123.4|9127.4|9124.6|9130.3|9127.5|9125.2|9122.4|128
1645798280000|2022-02-25 14:11:20|9128.3|9125.5|9129.9|9127.1|9130.9|9128.1|9127.3|9124.5|116
1645798290000|2022-02-25 14:11:30|9128.4|9125.6|9122.4|9119.6|9129|9126.2|9121.3|9118.5|81
1645798300000|2022-02-25 14:11:40|9123.2|9120.4|9123.5|9120.7|9124.8|9122|9121.2|9118.4|97
1645798310000|2022-02-25 14:11:50|9123.9|9121.1|9123.8|9121|9129.4|9126.6|9123.2|9120.4|84
1645798320000|2022-02-25 14:12:00|9124.2|9121.4|9122.8|9120|9124.2|9121.4|9122.2|9119.4|105
1645798330000|2022-02-25 14:12:10|9122.4|9119.6|9126.1|9123.3|9127.1|9124.3|9122.4|9119.6|53
1645798340000|2022-02-25 14:12:20|9125.8|9123|9123.8|9121|9126.4|9123.6|9123.1|9120.3|61
1645798350000|2022-02-25 14:12:30|9124.3|9121.5|9127.1|9124.3|9128.4|9125.6|9123.8|9121|156
1645798360000|2022-02-25 14:12:40|9127|9124.2|9127.1|9124.3|9128.1|9125.3|9124.1|9121.3|86
1645798370000|2022-02-25 14:12:50|9127.5|9124.7|9134.9|9132.1|9135.9|9133.1|9125.1|9122.3|144
1645798380000|2022-02-25 14:13:00|9134.1|9131.3|9136.8|9134|9137.2|9134.4|9131.1|9128.3|144
1645798390000|2022-02-25 14:13:10|9136.3|9133.5|9133.9|9131.1|9136.8|9134|9127.5|9124.7|107
1645798400000|2022-02-25 14:13:20|9134.3|9131.5|9129.9|9127.1|9134.7|9131.9|9128.9|9126.1|75
1645798410000|2022-02-25 14:13:30|9129.4|9126.6|9131.5|9128.7|9131.8|9129|9128.9|9126.1|58
1645798420000|2022-02-25 14:13:40|9131.3|9128.5|9133.3|9130.5|9135.8|9133|9131.3|9128.5|33
1645798430000|2022-02-25 14:13:50|9133.8|9131|9136|9133.2|9136.7|9133.9|9133.8|9131|70
1645798440000|2022-02-25 14:14:00|9136.2|9133.4|9142.7|9139.9|9147.5|9144.7|9135.7|9132.9|217
1645798450000|2022-02-25 14:14:10|9141.9|9139.1|9148|9145.2|9148.7|9145.9|9141|9138.2|70
1645798460000|2022-02-25 14:14:20|9148.7|9145.9|9153.4|9150.6|9153.7|9150.9|9148.5|9145.7|186
1645798470000|2022-02-25 14:14:30|9154.4|9151.6|9167.7|9164.9|9168.5|9165.7|9154.4|9151.6|399
1645798480000|2022-02-25 14:14:40|9168.5|9165.7|9165.5|9162.7|9169.7|9166.9|9162.7|9159.9|114
1645798490000|2022-02-25 14:14:50|9166.3|9163.5|9172.6|9169.8|9173.6|9170.8|9165|9162.2|262
1645798500000|2022-02-25 14:15:00|9171.8|9169|9160.9|9158.1|9172.2|9169.4|9160.9|9158.1|213
1645798510000|2022-02-25 14:15:10|9162.3|9159.5|9165.6|9162.8|9168.6|9165.8|9160.6|9157.8|188
1645798520000|2022-02-25 14:15:20|9165.1|9162.3|9161.6|9158.8|9166.1|9163.3|9161|9158.2|94
1645798530000|2022-02-25 14:15:30|9162.4|9159.6|9163.9|9161.1|9165.6|9162.8|9162|9159.2|290
1645798540000|2022-02-25 14:15:40|9163.5|9160.7|9171.8|9169|9174.2|9171.4|9163.5|9160.7|241
1645798550000|2022-02-25 14:15:50|9172.2|9169.4|9169.8|9167|9173.5|9170.7|9169.2|9166.4|84
1645798560000|2022-02-25 14:16:00|9169.2|9166.4|9173.3|9170.5|9174.2|9171.4|9169.2|9166.4|77
1645798570000|2022-02-25 14:16:10|9173.2|9170.4|9172.2|9169.4|9173.2|9170.4|9169.4|9166.6|152
1645798580000|2022-02-25 14:16:20|9172.8|9170|9184.2|9181.4|9188|9185.2|9172.2|9169.4|208
1645798590000|2022-02-25 14:16:30|9185|9182.2|9188.2|9185.4|9193|9190.2|9182.2|9179.4|337
1645798600000|2022-02-25 14:16:40|9187.2|9184.4|9190|9187.2|9190|9187.2|9186.2|9183.4|192
1645798610000|2022-02-25 14:16:50|9189.8|9187|9190.3|9187.5|9193.3|9190.5|9184.4|9181.6|216
1645798620000|2022-02-25 14:17:00|9190.4|9187.6|9182|9179.2|9190.4|9187.6|9180.4|9177.6|172
1645798630000|2022-02-25 14:17:10|9182.6|9179.8|9184.8|9182|9185.2|9182.4|9180.4|9177.6|86
1645798640000|2022-02-25 14:17:20|9185.2|9182.4|9187.4|9184.6|9187.4|9184.6|9184.8|9182|74
1645798650000|2022-02-25 14:17:30|9187.3|9184.5|9186.4|9183.6|9188.3|9185.5|9184.5|9181.7|41
1645798660000|2022-02-25 14:17:40|9186.8|9184|9196|9193.2|9200.6|9196.1|9186.8|9184|318
1645798670000|2022-02-25 14:17:50|9195.9|9193.1|9193.5|9190.7|9197.8|9195|9192.9|9190.1|80
1645798680000|2022-02-25 14:18:00|9193.9|9191.1|9195.9|9193.1|9196.9|9194.1|9192.1|9189.3|110
1645798690000|2022-02-25 14:18:10|9195.1|9192.3|9196.9|9194.1|9198.9|9196.1|9194.1|9191.3|220
1645798700000|2022-02-25 14:18:20|9196.1|9193.3|9197.1|9194.3|9199.3|9195.7|9194.1|9191.3|164
1645798710000|2022-02-25 14:18:30|9196.1|9193.3|9191.1|9188.3|9197.1|9194.3|9189.4|9186.6|117
1645798720000|2022-02-25 14:18:40|9191.3|9188.5|9192.1|9189.3|9194.1|9191.3|9190.8|9188|61
1645798730000|2022-02-25 14:18:50|9192.5|9189.7|9191.4|9188.6|9193.1|9190.3|9190.4|9187.6|45
1645798740000|2022-02-25 14:19:00|9191.3|9188.5|9179.6|9176.8|9191.3|9188.5|9178.3|9175.5|293
1645798750000|2022-02-25 14:19:10|9181.1|9178.3|9185.6|9182.8|9185.6|9182.8|9181.1|9178.3|113
1645798760000|2022-02-25 14:19:20|9186.4|9183.6|9184.6|9181.8|9189.5|9186.7|9183.9|9181.1|85
1645798770000|2022-02-25 14:19:30|9184.5|9181.7|9180.4|9177.6|9186.5|9183.7|9179.6|9176.8|134
1645798780000|2022-02-25 14:19:40|9180.5|9177.7|9179.4|9176.6|9183.4|9180.6|9178.5|9175.7|132
1645798790000|2022-02-25 14:19:50|9179|9176.2|9172.4|9169.6|9180.9|9178.1|9170.5|9167.7|232
1645798800000|2022-02-25 14:20:00|9171.6|9168.8|9165|9162.2|9173.9|9171.1|9164.6|9161.8|223
1645798810000|2022-02-25 14:20:10|9164|9161.2|9161.6|9158.8|9166|9163.2|9161.4|9158.6|182
1645798820000|2022-02-25 14:20:20|9162|9159.2|9170|9167.2|9172.4|9169.6|9161.6|9158.8|169
1645798830000|2022-02-25 14:20:30|9170.4|9167.6|9169.8|9167|9171.3|9168.5|9168.4|9165.6|96
1645798840000|2022-02-25 14:20:40|9169.4|9166.6|9171.3|9168.5|9171.3|9168.5|9169|9166.2|99
1645798850000|2022-02-25 14:20:50|9170.4|9167.6|9166.4|9163.6|9172|9169.2|9166.4|9163.6|117
1645798860000|2022-02-25 14:21:00|9165.9|9163.1|9169.1|9166.3|9170.6|9167.8|9165.4|9162.6|146
1645798870000|2022-02-25 14:21:10|9170.1|9167.3|9163.3|9160.5|9172.1|9169.3|9163.1|9160.3|139
1645798880000|2022-02-25 14:21:20|9163.1|9160.3|9166.1|9163.3|9170.5|9167.7|9162.1|9159.3|161
1645798890000|2022-02-25 14:21:30|9165.4|9162.6|9163.5|9160.7|9167.1|9164.3|9162.1|9159.3|117
1645798900000|2022-02-25 14:21:40|9164|9161.2|9167|9164.2|9168.1|9165.3|9163.5|9160.7|54
1645798910000|2022-02-25 14:21:50|9167.1|9164.3|9160.8|9158|9167.1|9164.3|9160.6|9157.8|267
1645798920000|2022-02-25 14:22:00|9161.1|9158.3|9161.6|9158.8|9164.1|9161.3|9160.6|9157.8|120
1645798930000|2022-02-25 14:22:10|9162.1|9159.3|9162.5|9159.7|9163.9|9161.1|9161.1|9158.3|58
1645798940000|2022-02-25 14:22:20|9162.1|9159.3|9164|9161.2|9166|9163.2|9161.5|9158.7|105
1645798950000|2022-02-25 14:22:30|9163.6|9160.8|9165|9162.2|9166|9163.2|9163.1|9160.3|53
1645798960000|2022-02-25 14:22:40|9165.1|9162.3|9168.1|9165.3|9169|9166.2|9164.5|9161.7|119
1645798970000|2022-02-25 14:22:50|9171.4|9168.6|9171.1|9168.3|9173.1|9170.3|9169.8|9167|167
1645798980000|2022-02-25 14:23:00|9170.1|9167.3|9170.1|9167.3|9172.1|9169.3|9167.1|9164.3|89
1645798990000|2022-02-25 14:23:10|9170.9|9168.1|9174|9171.2|9175.8|9173|9170.9|9168.1|98
1645799000000|2022-02-25 14:23:20|9174.1|9171.3|9180.9|9178.1|9181.9|9179.1|9174.1|9171.3|224
1645799010000|2022-02-25 14:23:30|9179.9|9177.1|9181.6|9178.8|9181.9|9179.1|9179.8|9177|120
1645799020000|2022-02-25 14:23:40|9180.8|9178|9174.6|9171.8|9180.8|9178|9171.9|9169.1|86
1645799030000|2022-02-25 14:23:50|9174.4|9171.6|9176.3|9173.5|9176.9|9174.1|9173.9|9171.1|67
1645799040000|2022-02-25 14:24:00|9176.6|9173.8|9174.9|9172.1|9177.3|9174.5|9173.1|9170.3|110
1645799050000|2022-02-25 14:24:10|9175.3|9172.5|9173.9|9171.1|9179.9|9177.1|9172.9|9170.1|103
1645799060000|2022-02-25 14:24:20|9173.5|9170.7|9172.9|9170.1|9174.9|9172.1|9170.9|9168.1|126
1645799070000|2022-02-25 14:24:30|9173.6|9170.8|9174.8|9172|9176.6|9173.8|9172.9|9170.1|87
1645799080000|2022-02-25 14:24:40|9174.3|9171.5|9174.9|9172.1|9176.8|9174|9172.8|9170|50
1645799090000|2022-02-25 14:24:50|9174.1|9171.3|9174.5|9171.7|9175.1|9172.3|9171.9|9169.1|43
1645799100000|2022-02-25 14:25:00|9174.9|9172.1|9171.9|9169.1|9176.4|9173.6|9171.9|9169.1|82
1645799110000|2022-02-25 14:25:10|9172.3|9169.5|9180.6|9177.8|9180.6|9177.8|9171.9|9169.1|70
1645799120000|2022-02-25 14:25:20|9181.4|9178.6|9180.1|9177.3|9181.5|9178.7|9179.6|9176.8|89
1645799130000|2022-02-25 14:25:30|9180.6|9177.8|9175.6|9172.8|9182.5|9179.7|9175.6|9172.8|122
1645799140000|2022-02-25 14:25:40|9176|9173.2|9174.6|9171.8|9176.1|9173.3|9172.7|9169.9|77
1645799150000|2022-02-25 14:25:50|9173.7|9170.9|9178|9175.2|9178.1|9175.3|9173.6|9170.8|87
1645799160000|2022-02-25 14:26:00|9177.6|9174.8|9175.6|9172.8|9179.6|9176.8|9175.6|9172.8|59
1645799170000|2022-02-25 14:26:10|9176.1|9173.3|9172.6|9169.8|9176.2|9173.4|9172.6|9169.8|133
1645799180000|2022-02-25 14:26:20|9171.6|9168.8|9168|9165.2|9171.6|9168.8|9163.5|9160.7|191
1645799190000|2022-02-25 14:26:30|9167.6|9164.8|9164.4|9161.6|9168.6|9165.8|9164|9161.2|120
1645799200000|2022-02-25 14:26:40|9166.4|9163.6|9166.6|9163.8|9167.4|9164.6|9164.5|9161.7|72
1645799210000|2022-02-25 14:26:50|9166.5|9163.7|9167.6|9164.8|9169.6|9166.8|9166.5|9163.7|89
1645799220000|2022-02-25 14:27:00|9166.7|9163.9|9169.5|9166.7|9172.5|9169.7|9166.7|9163.9|84
1645799230000|2022-02-25 14:27:10|9169.6|9166.8|9168.6|9165.8|9170.6|9167.8|9167.6|9164.8|32
1645799240000|2022-02-25 14:27:20|9169.5|9166.7|9168.5|9165.7|9170.4|9167.6|9164.6|9161.8|123
1645799250000|2022-02-25 14:27:30|9167.6|9164.8|9168.4|9165.6|9172.4|9169.6|9167|9164.2|109
1645799260000|2022-02-25 14:27:40|9167.5|9164.7|9188.9|9186.1|9189.9|9187.1|9167.4|9164.6|517
1645799270000|2022-02-25 14:27:50|9189|9186.2|9191.8|9189|9195.6|9190.2|9188.1|9185.3|215
1645799280000|2022-02-25 14:28:00|9191.6|9188.8|9189.1|9186.3|9191.8|9189|9188.1|9185.3|77
1645799290000|2022-02-25 14:28:10|9189.9|9187.1|9184.5|9181.7|9190.1|9187.3|9182|9179.2|215
1645799300000|2022-02-25 14:28:20|9184.6|9181.8|9179.4|9176.6|9184.6|9181.8|9178.4|9175.6|134
1645799310000|2022-02-25 14:28:30|9178.9|9176.1|9178.9|9176.1|9183.4|9180.6|9178.4|9175.6|88
1645799320000|2022-02-25 14:28:40|9179.4|9176.6|9172.4|9169.6|9179.4|9176.6|9172.4|9169.6|63
1645799330000|2022-02-25 14:28:50|9172|9169.2|9167|9164.2|9172.1|9169.3|9165.6|9162.8|132
1645799340000|2022-02-25 14:29:00|9167.4|9164.6|9167.4|9164.6|9171.4|9168.6|9166.4|9163.6|111
1645799350000|2022-02-25 14:29:10|9167|9164.2|9169.4|9166.6|9170.4|9167.6|9166.5|9163.7|132
1645799360000|2022-02-25 14:29:20|9169.7|9166.9|9169.4|9166.6|9170.4|9167.6|9167.4|9164.6|102
1645799370000|2022-02-25 14:29:30|9170.1|9167.3|9173.4|9170.6|9174.2|9171.4|9169.4|9166.6|70
1645799380000|2022-02-25 14:29:40|9173.7|9170.9|9171.4|9168.6|9174.2|9171.4|9170|9167.2|70
1645799390000|2022-02-25 14:29:50|9172.4|9169.6|9170.4|9167.6|9174.4|9171.6|9169.9|9167.1|68
1645799400000|2022-02-25 14:30:00|9170.7|9167.9|9171.4|9168.6|9173.9|9171.1|9168.1|9165.3|198
1645799410000|2022-02-25 14:30:10|9171|9168.2|9162.2|9159.4|9172.9|9170.1|9160|9157.2|280
1645799420000|2022-02-25 14:30:20|9163.4|9160.6|9171.2|9168.4|9171.6|9168.8|9162|9159.2|179
1645799430000|2022-02-25 14:30:30|9170.7|9167.9|9173.4|9170.6|9175.1|9172.3|9168.9|9166.1|195
1645799440000|2022-02-25 14:30:40|9173.7|9170.9|9181.6|9178.8|9181.6|9178.8|9171.2|9168.4|188
1645799450000|2022-02-25 14:30:50|9181.2|9178.4|9185.2|9182.4|9189.1|9186.3|9181.2|9178.4|174
1645799460000|2022-02-25 14:31:00|9185.6|9182.8|9189.1|9186.3|9190.2|9187.4|9185.1|9182.3|206
1645799470000|2022-02-25 14:31:10|9188.7|9185.9|9179.7|9176.9|9189.5|9186.7|9178.4|9175.6|172
1645799480000|2022-02-25 14:31:20|9180.1|9177.3|9183.5|9180.7|9185.2|9182.4|9178|9175.2|111
1645799490000|2022-02-25 14:31:30|9184.1|9181.3|9185.1|9182.3|9186.1|9183.3|9183.2|9180.4|181
1645799500000|2022-02-25 14:31:40|9184.7|9181.9|9179.2|9176.4|9187.1|9184.3|9178.2|9175.4|121
1645799510000|2022-02-25 14:31:50|9179.7|9176.9|9175.4|9172.6|9182.2|9179.4|9174.4|9171.6|165
1645799520000|2022-02-25 14:32:00|9176.1|9173.3|9179.4|9176.6|9183.4|9180.6|9173.4|9170.6|230
1645799530000|2022-02-25 14:32:10|9180|9177.2|9168.8|9166|9180.4|9177.6|9163.1|9160.3|281
1645799540000|2022-02-25 14:32:20|9169.2|9166.4|9184.4|9181.6|9184.4|9181.6|9168.8|9166|177
1645799550000|2022-02-25 14:32:30|9183.8|9181|9179.2|9176.4|9184|9181.2|9178.2|9175.4|84
1645799560000|2022-02-25 14:32:40|9179.1|9176.3|9180.6|9177.8|9181.6|9178.8|9177.1|9174.3|70
1645799570000|2022-02-25 14:32:50|9180.2|9177.4|9184|9181.2|9184.6|9181.8|9178.6|9175.8|121
1645799580000|2022-02-25 14:33:00|9183.6|9180.8|9184.4|9181.6|9186.4|9183.6|9182.4|9179.6|107
1645799590000|2022-02-25 14:33:10|9184.7|9181.9|9182.6|9179.8|9185.7|9182.9|9180.4|9177.6|144
1645799600000|2022-02-25 14:33:20|9182.4|9179.6|9181.6|9178.8|9184|9181.2|9181.6|9178.8|37
1645799610000|2022-02-25 14:33:30|9182.4|9179.6|9180.6|9177.8|9182.6|9179.8|9175.6|9172.8|116
1645799620000|2022-02-25 14:33:40|9180.2|9177.4|9175.6|9172.8|9180.6|9177.8|9175.6|9172.8|80
1645799630000|2022-02-25 14:33:50|9174.5|9171.7|9167.8|9165|9174.5|9171.7|9164|9161.2|189
1645799640000|2022-02-25 14:34:00|9168.6|9165.8|9171.6|9168.8|9172.6|9169.8|9165.8|9163|88
1645799650000|2022-02-25 14:34:10|9172.2|9169.4|9171.7|9168.9|9172.6|9169.8|9169.7|9166.9|73
1645799660000|2022-02-25 14:34:20|9170.8|9168|9172.7|9169.9|9173.6|9170.8|9170.7|9167.9|56
1645799670000|2022-02-25 14:34:30|9173.1|9170.3|9171.6|9168.8|9176.2|9173.4|9171.6|9168.8|65
1645799680000|2022-02-25 14:34:40|9171.7|9168.9|9168.7|9165.9|9172.6|9169.8|9165.8|9163|100
1645799690000|2022-02-25 14:34:50|9168.2|9165.4|9163.6|9160.8|9169.6|9166.8|9162.6|9159.8|119
1645799700000|2022-02-25 14:35:00|9163.2|9160.4|9159.8|9157|9164.6|9161.8|9159.1|9156.3|282
1645799710000|2022-02-25 14:35:10|9159.5|9156.7|9155.9|9153.1|9159.8|9157|9155.4|9152.6|322
1645799720000|2022-02-25 14:35:20|9155.4|9152.6|9149.3|9146.5|9156.3|9153.5|9143.9|9141.1|417
1645799730000|2022-02-25 14:35:30|9149.7|9146.9|9144.7|9141.9|9150.1|9147.3|9144.3|9141.5|150
1645799740000|2022-02-25 14:35:40|9144.3|9141.5|9130.6|9127.8|9145.2|9142.4|9128.6|9125.2|305
1645799750000|2022-02-25 14:35:50|9129.8|9127|9137.4|9134.6|9138.3|9135.5|9127.1|9124.3|298
1645799760000|2022-02-25 14:36:00|9137.3|9134.5|9135.6|9132.8|9138.6|9135.8|9134.8|9132|115
1645799770000|2022-02-25 14:36:10|9136.3|9133.5|9137.2|9134.4|9138.9|9136.1|9135.1|9132.3|78
1645799780000|2022-02-25 14:36:20|9137.6|9134.8|9129.6|9126.8|9138.6|9135.8|9129.2|9126.4|93
1645799790000|2022-02-25 14:36:30|9130.6|9127.8|9131.6|9128.8|9133.6|9130.8|9127.8|9125|111
1645799800000|2022-02-25 14:36:40|9131.2|9128.4|9128.1|9125.3|9131.4|9128.6|9126.7|9123.9|109
1645799810000|2022-02-25 14:36:50|9128.6|9125.8|9125.2|9122.4|9130.6|9127.8|9124.7|9121.9|108
1645799820000|2022-02-25 14:37:00|9125.6|9122.8|9104.4|9101.6|9130.9|9128.1|9103.3|9100.5|467
1645799830000|2022-02-25 14:37:10|9104.3|9101.5|9123.4|9120.6|9124.4|9121.6|9103.8|9101|338
1645799840000|2022-02-25 14:37:20|9122.9|9120.1|9123.8|9121|9129.3|9126.5|9121.4|9118.6|213
1645799850000|2022-02-25 14:37:30|9123.9|9121.1|9117.7|9114.9|9125.3|9122.5|9116.6|9113.8|95
1645799860000|2022-02-25 14:37:40|9117.9|9115.1|9106.8|9104|9118.3|9115.5|9106.8|9104|189
1645799870000|2022-02-25 14:37:50|9105.8|9103|9108.2|9105.4|9108.9|9106.1|9104.1|9101.3|286
1645799880000|2022-02-25 14:38:00|9107.3|9104.5|9119.6|9116.8|9122.6|9119.8|9106.3|9103.5|289
1645799890000|2022-02-25 14:38:10|9119.9|9117.1|9126.3|9123.5|9127.7|9124.9|9119.6|9116.8|139
1645799900000|2022-02-25 14:38:20|9125.9|9123.1|9129.7|9126.9|9131.8|9129|9119.9|9117.1|173
1645799910000|2022-02-25 14:38:30|9129.3|9126.5|9125.6|9122.8|9129.6|9126.8|9122.9|9120.1|128
1645799920000|2022-02-25 14:38:40|9125.9|9123.1|9125.2|9122.4|9129.4|9126.6|9123.8|9121|99
1645799930000|2022-02-25 14:38:50|9125.4|9122.6|9123.4|9120.6|9130.6|9127.8|9123.4|9120.6|72
1645799940000|2022-02-25 14:39:00|9124.2|9121.4|9135.4|9132.6|9138.8|9136|9124.2|9121.4|145
1645799950000|2022-02-25 14:39:10|9135.6|9132.8|9142.9|9140.1|9144.7|9141.9|9134.6|9131.8|187
1645799960000|2022-02-25 14:39:20|9142.6|9139.8|9145.4|9142.6|9148.1|9145.3|9142.6|9139.8|153
1645799970000|2022-02-25 14:39:30|9145.6|9142.8|9139.6|9136.8|9146.9|9144.1|9139.6|9136.8|69
1645799980000|2022-02-25 14:39:40|9139.9|9137.1|9164.3|9161.5|9164.3|9161.5|9139.7|9136.9|354
1645799990000|2022-02-25 14:39:50|9164.1|9161.3|9156.4|9153.6|9165.3|9162.5|9151.9|9149.1|180
1645800000000|2022-02-25 14:40:00|9155.6|9152.8|9169.7|9166.9|9169.7|9166.9|9155.6|9152.8|241
1645800010000|2022-02-25 14:40:10|9169.3|9166.5|9160.7|9157.9|9169.3|9166.5|9159.3|9156.5|134
1645800020000|2022-02-25 14:40:20|9160.3|9157.5|9157.6|9154.8|9165.2|9162.4|9157.6|9154.8|131
1645800030000|2022-02-25 14:40:30|9157.3|9154.5|9153.3|9150.5|9158.3|9155.5|9152.8|9150|155
1645800040000|2022-02-25 14:40:40|9152.9|9150.1|9139.9|9137.1|9152.9|9150.1|9137.5|9134.7|331
1645800050000|2022-02-25 14:40:50|9141.4|9138.6|9135.5|9132.7|9142.4|9139.6|9135.5|9132.7|90
1645800060000|2022-02-25 14:41:00|9135.9|9133.1|9139.3|9136.5|9140.3|9137.5|9126.5|9123.7|201
1645800070000|2022-02-25 14:41:10|9139.9|9137.1|9138.7|9135.9|9140.4|9137.6|9134.5|9131.7|121
1645800080000|2022-02-25 14:41:20|9139.1|9136.3|9138.8|9136|9140.4|9137.6|9137.9|9135.1|63
1645800090000|2022-02-25 14:41:30|9138.4|9135.6|9149.3|9146.5|9152.1|9149.3|9136.3|9133.5|143
1645800100000|2022-02-25 14:41:40|9148.2|9145.4|9147.3|9144.5|9148.3|9145.5|9144.3|9141.5|73
1645800110000|2022-02-25 14:41:50|9147.7|9144.9|9141.8|9139|9147.7|9144.9|9141.3|9138.5|106
1645800120000|2022-02-25 14:42:00|9140.7|9137.9|9144.4|9141.6|9145.8|9143|9136.8|9134|72
1645800130000|2022-02-25 14:42:10|9144.7|9141.9|9159.9|9157.1|9165.1|9162.3|9144.7|9141.9|179
1645800140000|2022-02-25 14:42:20|9160.7|9157.9|9160.4|9157.6|9163.8|9161|9158.1|9155.3|94
1645800150000|2022-02-25 14:42:30|9160.2|9157.4|9156.3|9153.5|9160.8|9158|9156.3|9153.5|43
1645800160000|2022-02-25 14:42:40|9156.1|9153.3|9162.1|9159.3|9162.8|9160|9154.8|9152|65
1645800170000|2022-02-25 14:42:50|9162.8|9160|9170.1|9167.3|9170.8|9168|9162.6|9159.8|101
1645800180000|2022-02-25 14:43:00|9169.6|9166.8|9173.2|9170.4|9176.4|9173.6|9168.4|9165.6|202
1645800190000|2022-02-25 14:43:10|9174.3|9171.5|9170.7|9167.9|9176.8|9174|9170.2|9167.4|93
1645800200000|2022-02-25 14:43:20|9170.3|9167.5|9162.7|9159.9|9171.2|9168.4|9158.8|9156|149
1645800210000|2022-02-25 14:43:30|9161.8|9159|9160.3|9157.5|9163.6|9160.8|9159.8|9157|93
1645800220000|2022-02-25 14:43:40|9160.7|9157.9|9201.7|9198.9|9203.2|9200.4|9160.7|9157.9|1143
1645800230000|2022-02-25 14:43:50|9201.9|9197.9|9205.4|9202.6|9222.9|9220.1|9199.6|9196.8|1181
1645800240000|2022-02-25 14:44:00|9206.2|9203.4|9204.3|9201.5|9222.7|9219.9|9203.9|9201.1|898
1645800250000|2022-02-25 14:44:10|9205.4|9202.6|9201.7|9198.9|9210.8|9208|9191.3|9187.9|501
1645800260000|2022-02-25 14:44:20|9202.4|9199.6|9195.3|9192.5|9205.1|9202.3|9186.8|9184|986
1645800270000|2022-02-25 14:44:30|9194.6|9191.8|9193.2|9190.4|9202.7|9199.9|9190.1|9187.3|409
1645800280000|2022-02-25 14:44:40|9192.4|9189.6|9190.4|9187.6|9192.9|9190.1|9175.2|9172.4|575
1645800290000|2022-02-25 14:44:50|9190.6|9187.8|9197.4|9194.6|9197.4|9194.6|9185.6|9182.8|230
1645800300000|2022-02-25 14:45:00|9198.9|9196.1|9193.7|9190.9|9206.1|9203.3|9193.6|9190.8|453
1645800310000|2022-02-25 14:45:10|9193.6|9190.8|9208.4|9205.6|9210.8|9208|9190.1|9187.3|356
1645800320000|2022-02-25 14:45:20|9207.9|9205.1|9201.1|9198.3|9213.1|9210.3|9198.7|9195.9|229
1645800330000|2022-02-25 14:45:30|9201.4|9198.6|9203.6|9200.8|9205.7|9202.9|9200.3|9197.5|153
1645800340000|2022-02-25 14:45:40|9204.1|9201.3|9200.8|9198|9204.1|9201.3|9199.8|9197|173
1645800350000|2022-02-25 14:45:50|9201.2|9198.4|9206.7|9203.9|9207.1|9204.3|9197.3|9194.5|273
1645800360000|2022-02-25 14:46:00|9206.6|9203.8|9196.8|9194|9206.8|9204|9196.1|9193.3|271
1645800370000|2022-02-25 14:46:10|9197.3|9194.5|9199.7|9196.9|9201.3|9198.5|9195.8|9193|111
1645800380000|2022-02-25 14:46:20|9199.3|9196.5|9205.1|9202.3|9206.6|9203.8|9198.7|9195.9|144
1645800390000|2022-02-25 14:46:30|9204.3|9201.5|9210.8|9208|9211.6|9208.8|9201.2|9198.4|166
1645800400000|2022-02-25 14:46:40|9211.2|9208.4|9214.2|9211.4|9214.2|9211.4|9205.3|9202.5|243
1645800410000|2022-02-25 14:46:50|9213.7|9210.9|9206.6|9203.8|9213.8|9211|9204.7|9201.9|310
1645800420000|2022-02-25 14:47:00|9207.3|9204.5|9204.6|9201.8|9211.4|9208.6|9201.6|9198.8|173
1645800430000|2022-02-25 14:47:10|9204.9|9202.1|9207.9|9205.1|9208.2|9205.4|9201.3|9198.5|165
1645800440000|2022-02-25 14:47:20|9208.3|9205.5|9213.1|9210.3|9218.9|9216.1|9208.3|9205.5|250
1645800450000|2022-02-25 14:47:30|9213.4|9210.6|9234.8|9232|9237.9|9235.1|9211.6|9208.8|516
1645800460000|2022-02-25 14:47:40|9234.9|9232.1|9234.2|9231.4|9240.2|9237.4|9228.1|9225.3|367
1645800470000|2022-02-25 14:47:50|9234.6|9231.8|9237.4|9234.6|9240.4|9237.6|9234.6|9231.8|261
1645800480000|2022-02-25 14:48:00|9237.1|9234.3|9229.9|9227.1|9242.8|9240|9227.6|9224.8|291
1645800490000|2022-02-25 14:48:10|9229.6|9226.8|9230.1|9227.3|9235.9|9233.1|9227.6|9224.8|190
1645800500000|2022-02-25 14:48:20|9229.9|9227.1|9237.3|9234.5|9237.7|9234.9|9229.9|9227.1|87
1645800510000|2022-02-25 14:48:30|9237.1|9234.3|9239.8|9237|9241.7|9238.9|9231.7|9228.9|258
1645800520000|2022-02-25 14:48:40|9239.9|9237.1|9239.3|9236.5|9241.7|9238.9|9237.8|9235|133
1645800530000|2022-02-25 14:48:50|9239.7|9236.9|9240.2|9237.4|9241.3|9238.5|9235.4|9232.6|134
1645800540000|2022-02-25 14:49:00|9240.6|9237.8|9234.4|9231.6|9244.7|9241.9|9234.3|9231.5|186
1645800550000|2022-02-25 14:49:10|9235.4|9232.6|9234.6|9231.8|9239.2|9236.4|9234.6|9231.8|77
1645800560000|2022-02-25 14:49:20|9235.1|9232.3|9237.2|9234.4|9244.2|9238.5|9235.1|9232.3|245
1645800570000|2022-02-25 14:49:30|9237.1|9234.3|9242.9|9240.1|9242.9|9240.1|9235.6|9232.8|82
1645800580000|2022-02-25 14:49:40|9243.7|9240.9|9243.8|9241|9246.7|9243.9|9239.5|9236.7|123
1645800590000|2022-02-25 14:49:50|9243.4|9240.6|9240.4|9237.6|9243.7|9240.9|9240.4|9237.6|77
1645800600000|2022-02-25 14:50:00|9240|9237.2|9239.7|9236.9|9244.3|9241.5|9237.3|9232.6|231
1645800610000|2022-02-25 14:50:10|9240.1|9237.3|9247.1|9244.3|9249.1|9246.3|9239.7|9236.9|108
1645800620000|2022-02-25 14:50:20|9247.3|9244.5|9246.3|9243.5|9253.1|9250.3|9245.2|9242.4|264
1645800630000|2022-02-25 14:50:30|9247.3|9244.5|9245.9|9243.1|9250.7|9247.9|9245.3|9242.5|145
1645800640000|2022-02-25 14:50:40|9246.3|9243.5|9251.9|9249.1|9254.3|9251.5|9246.3|9243.5|128
1645800650000|2022-02-25 14:50:50|9252.3|9249.5|9247|9244.2|9252.3|9249.5|9246.4|9243.6|282
1645800660000|2022-02-25 14:51:00|9247.5|9244.7|9242.8|9240|9248.7|9245.9|9238.8|9236|346
1645800670000|2022-02-25 14:51:10|9243.2|9240.4|9243.5|9240.7|9246.5|9243.7|9242.8|9240|169
1645800680000|2022-02-25 14:51:20|9244.5|9241.7|9242.7|9239.9|9244.7|9241.9|9242|9239.2|60
1645800690000|2022-02-25 14:51:30|9243|9240.2|9242.2|9239.4|9244.3|9241.5|9242|9239.2|84
1645800700000|2022-02-25 14:51:40|9242.5|9239.7|9241.2|9238.4|9244.5|9241.7|9240.8|9238|96
1645800710000|2022-02-25 14:51:50|9240.8|9238|9245.2|9242.4|9245.5|9242.7|9240.4|9237.6|150
1645800720000|2022-02-25 14:52:00|9245|9242.2|9235.2|9232.4|9245.5|9242.7|9232.2|9229.4|281
1645800730000|2022-02-25 14:52:10|9234.8|9232|9234.5|9231.7|9235.2|9232.4|9231.8|9229|137
1645800740000|2022-02-25 14:52:20|9234.9|9232.1|9227.4|9224.6|9235|9232.2|9224.2|9221.4|349
1645800750000|2022-02-25 14:52:30|9227|9224.2|9218.8|9216|9227.4|9224.6|9212.7|9209.9|488
1645800760000|2022-02-25 14:52:40|9218|9215.2|9211|9208.2|9219.8|9217|9208.3|9205.5|295
1645800770000|2022-02-25 14:52:50|9210.3|9207.5|9207|9204.2|9211.9|9209.1|9206|9203.2|221
1645800780000|2022-02-25 14:53:00|9206.8|9204|9209|9206.2|9209.4|9206.6|9203|9200.2|164
1645800790000|2022-02-25 14:53:10|9209.4|9206.6|9212|9209.2|9212|9209.2|9206|9203.2|73
1645800800000|2022-02-25 14:53:20|9211.1|9208.3|9213.8|9211|9215|9212.2|9211|9208.2|106
1645800810000|2022-02-25 14:53:30|9213|9210.2|9209.8|9207|9214.9|9212.1|9209.8|9207|78
1645800820000|2022-02-25 14:53:40|9208.9|9206.1|9206|9203.2|9209.3|9206.5|9205.4|9202.6|61
1645800830000|2022-02-25 14:53:50|9205.9|9203.1|9204.8|9202|9205.9|9203.1|9202|9199.2|125
1645800840000|2022-02-25 14:54:00|9204.4|9201.6|9205.8|9203|9205.8|9203|9202.4|9199.6|78
1645800850000|2022-02-25 14:54:10|9205.4|9202.6|9209.3|9206.5|9210.8|9208|9205.4|9202.6|70
1645800860000|2022-02-25 14:54:20|9208.9|9206.1|9209.8|9207|9209.8|9207|9207.8|9205|48
1645800870000|2022-02-25 14:54:30|9210.5|9207.7|9200.8|9198|9210.5|9207.7|9199.8|9197|127
1645800880000|2022-02-25 14:54:40|9201.4|9198.6|9199.6|9196.8|9202.4|9199.6|9198.6|9195.8|116
1645800890000|2022-02-25 14:54:50|9199.5|9196.7|9202|9199.2|9202.5|9199.7|9198.1|9195.3|87
1645800900000|2022-02-25 14:55:00|9201.6|9198.8|9193.6|9190.8|9202|9199.2|9193.5|9190.7|267
1645800910000|2022-02-25 14:55:10|9193.3|9190.5|9183.6|9180.8|9193.9|9190.5|9175.1|9172.3|511
1645800920000|2022-02-25 14:55:20|9183.8|9181|9180.5|9177.7|9184.5|9181.7|9178.5|9175.7|152
1645800930000|2022-02-25 14:55:30|9180.9|9178.1|9177.1|9174.3|9181.9|9179.1|9175.5|9172.7|201
1645800940000|2022-02-25 14:55:40|9177.5|9174.7|9177.1|9174.3|9179.1|9176.3|9176.8|9174|124
1645800950000|2022-02-25 14:55:50|9177.3|9174.5|9189.4|9186.6|9192|9189.2|9177.3|9174.5|262
1645800960000|2022-02-25 14:56:00|9189.3|9186.5|9184.4|9181.6|9189.3|9186.5|9183.9|9181.1|42
1645800970000|2022-02-25 14:56:10|9185.1|9182.3|9183.9|9181.1|9185.4|9182.6|9182.5|9179.7|46
1645800980000|2022-02-25 14:56:20|9183.5|9180.7|9182.3|9179.5|9185.5|9182.7|9182.3|9179.5|57
1645800990000|2022-02-25 14:56:30|9180.6|9177.8|9183.4|9180.6|9183.9|9181.1|9178.6|9175.8|56
1645801000000|2022-02-25 14:56:40|9184.3|9181.5|9182.8|9180|9184.4|9181.6|9179.5|9176.7|67
1645801010000|2022-02-25 14:56:50|9182.4|9179.6|9178.9|9176.1|9182.9|9180.1|9175.5|9172.7|154
1645801020000|2022-02-25 14:57:00|9179.3|9176.5|9182.3|9179.5|9187.3|9184.5|9179.3|9176.5|171
1645801030000|2022-02-25 14:57:10|9181.5|9178.7|9177.3|9174.5|9183.1|9180.3|9176.4|9173.6|109
1645801040000|2022-02-25 14:57:20|9178|9175.2|9179|9176.2|9187.3|9184.5|9178|9175.2|540
1645801050000|2022-02-25 14:57:30|9179.7|9176.9|9171.7|9168.9|9179.7|9176.9|9171.2|9167|181
1645801060000|2022-02-25 14:57:40|9171.5|9168.7|9171.1|9168.3|9171.5|9168.7|9168.9|9166.1|89
1645801070000|2022-02-25 14:57:50|9171.2|9168.4|9180|9177.2|9180|9177.2|9171.2|9168.4|68
1645801080000|2022-02-25 14:58:00|9180.7|9177.9|9181.5|9178.7|9183.4|9180.6|9180|9177.2|113
1645801090000|2022-02-25 14:58:10|9180.6|9177.8|9176|9173.2|9181.4|9178.6|9176|9173.2|56
1645801100000|2022-02-25 14:58:20|9176.4|9173.6|9178.2|9175.4|9179.4|9176.6|9176.4|9173.6|41
1645801110000|2022-02-25 14:58:30|9178|9175.2|9172.7|9169.9|9179|9176.2|9172.5|9168.7|103
1645801120000|2022-02-25 14:58:40|9173.1|9170.3|9171.7|9168.9|9173.6|9170.8|9169.5|9166.7|28
1645801130000|2022-02-25 14:58:50|9172.5|9169.7|9175.7|9172.9|9175.9|9173.1|9171.7|9168.9|46
1645801140000|2022-02-25 14:59:00|9176.5|9173.7|9183.4|9180.6|9183.4|9180.6|9176.5|9173.7|170
1645801150000|2022-02-25 14:59:10|9183|9180.2|9176.6|9173.8|9183|9180.2|9176.2|9173.4|90
1645801160000|2022-02-25 14:59:20|9175.9|9173.1|9175.6|9172.8|9178.5|9175.7|9174.6|9171.8|83
1645801170000|2022-02-25 14:59:30|9175.7|9172.9|9173.7|9170.9|9175.7|9172.9|9172.7|9169.7|48
1645801180000|2022-02-25 14:59:40|9173.6|9170.8|9171.7|9168.9|9174.7|9171.7|9170.6|9167.7|29
1645801190000|2022-02-25 14:59:50|9173|9169|9169.9|9167.1|9173|9169|9165.5|9162.7|210
1645801200000|2022-02-25 15:00:00|9169.7|9166.9|9177|9174.2|9178.5|9175.7|9168|9162.5|131
1645801210000|2022-02-25 15:00:10|9177.4|9174.6|9171.2|9168.4|9179.6|9176.8|9171.2|9168.4|146
1645801220000|2022-02-25 15:00:20|9171.4|9168.6|9175.1|9172.3|9179|9176.2|9169.7|9166.9|136
1645801230000|2022-02-25 15:00:30|9175.5|9172.7|9173.4|9170.6|9179|9176.2|9172.2|9169.4|150
1645801240000|2022-02-25 15:00:40|9173.2|9170.4|9173.2|9170.4|9174.2|9171.4|9170.6|9167.8|69
1645801250000|2022-02-25 15:00:50|9174|9171.2|9173.2|9170.4|9174.6|9171.8|9169.5|9166.7|78
1645801260000|2022-02-25 15:01:00|9172.3|9169.5|9173.3|9170.5|9174.2|9171.4|9169.7|9166.9|104
1645801270000|2022-02-25 15:01:10|9173.7|9170.9|9172.2|9169.4|9174.2|9171.4|9169.5|9166.7|63
1645801280000|2022-02-25 15:01:20|9173.2|9170.4|9149.7|9146.9|9173.2|9170.4|9147.7|9144.9|368
1645801290000|2022-02-25 15:01:30|9149.5|9146.7|9128.5|9125.7|9149.5|9146.7|9125.7|9122.9|650
1645801300000|2022-02-25 15:01:40|9127.5|9124.7|9139|9136.2|9140|9137.2|9126.5|9123.7|225
1645801310000|2022-02-25 15:01:50|9139.6|9136.8|9140.2|9137.4|9141.2|9138.4|9136|9133.2|170
1645801320000|2022-02-25 15:02:00|9140.3|9137.5|9137.5|9134.7|9141|9138.2|9134.5|9131.7|159
1645801330000|2022-02-25 15:02:10|9136.2|9133.4|9137|9134.2|9141.1|9138.3|9135|9132.2|194
1645801340000|2022-02-25 15:02:20|9136.8|9134|9146.5|9143.7|9146.5|9143.7|9136.7|9133.9|155
1645801350000|2022-02-25 15:02:30|9146.1|9143.3|9147.2|9144.4|9147.5|9144.7|9142.5|9139.7|78
1645801360000|2022-02-25 15:02:40|9146.8|9144|9147.5|9144.7|9151|9148.2|9146.3|9143.5|111
1645801370000|2022-02-25 15:02:50|9147.8|9145|9146.8|9144|9148.2|9145.4|9143.2|9140.4|73
1645801380000|2022-02-25 15:03:00|9145.2|9142.4|9139.8|9137|9145.8|9143|9137.5|9132.9|167
1645801390000|2022-02-25 15:03:10|9139.5|9136.7|9139.8|9137|9140.2|9137.4|9138.2|9135.4|77
1645801400000|2022-02-25 15:03:20|9140.2|9137.4|9138.6|9135.8|9143.6|9140.8|9138.5|9135.7|73
1645801410000|2022-02-25 15:03:30|9139|9136.2|9140.6|9137.8|9141.5|9138.7|9138.3|9135.5|68
1645801420000|2022-02-25 15:03:40|9141|9138.2|9139.6|9136.8|9141.5|9138.7|9137.6|9134.8|66
1645801430000|2022-02-25 15:03:50|9140|9137.2|9138.5|9135.7|9140.5|9137.7|9136.6|9133.8|121
1645801440000|2022-02-25 15:04:00|9138.1|9135.3|9129.7|9126.9|9138.6|9135.8|9121.7|9118.9|363
1645801450000|2022-02-25 15:04:10|9130.1|9127.3|9128.7|9125.9|9133.7|9130.9|9127.7|9124.9|132
1645801460000|2022-02-25 15:04:20|9129.5|9126.7|9127.7|9124.9|9132.7|9129.9|9127.7|9124.9|74
1645801470000|2022-02-25 15:04:30|9127.8|9125|9134.7|9131.9|9134.7|9131.9|9126.8|9124|150
1645801480000|2022-02-25 15:04:40|9133.9|9131.1|9137.7|9134.9|9139.7|9136.9|9133.9|9131.1|137
1645801490000|2022-02-25 15:04:50|9137.3|9134.5|9127.9|9125.1|9137.7|9134.9|9126.3|9123.5|165
1645801500000|2022-02-25 15:05:00|9128.3|9125.5|9133.7|9130.9|9135.2|9132.4|9126.9|9124.1|216
1645801510000|2022-02-25 15:05:10|9133.3|9130.5|9128.8|9126|9134.3|9131.5|9127.9|9125.1|87
1645801520000|2022-02-25 15:05:20|9129.2|9126.4|9128.3|9125.5|9132.2|9129.4|9127.2|9124.4|127
1645801530000|2022-02-25 15:05:30|9128.7|9125.9|9127.8|9125|9130.5|9127.7|9125.8|9123|55
1645801540000|2022-02-25 15:05:40|9127.1|9124.3|9126.4|9123.6|9129.9|9127.1|9115.1|9112.3|486
1645801550000|2022-02-25 15:05:50|9127.7|9124.9|9131.9|9129.1|9132.9|9130.1|9127.4|9124.6|97
1645801560000|2022-02-25 15:06:00|9132.7|9129.9|9133.9|9131.1|9137.7|9134.9|9132.7|9129.9|141
1645801570000|2022-02-25 15:06:10|9134.3|9131.5|9139.9|9137.1|9140.5|9137.7|9133.9|9131.1|81
1645801580000|2022-02-25 15:06:20|9140.7|9137.9|9143.7|9140.9|9144.7|9141.9|9139.9|9137.1|206
1645801590000|2022-02-25 15:06:30|9144.5|9141.7|9155.9|9153.1|9156.5|9153.7|9144.5|9141.7|198
1645801600000|2022-02-25 15:06:40|9155.4|9152.6|9154.2|9151.4|9157.2|9154.4|9154.2|9151.4|85
1645801610000|2022-02-25 15:06:50|9154.4|9151.6|9154.4|9151.6|9155.4|9152.6|9152.4|9149.6|103
1645801620000|2022-02-25 15:07:00|9155.2|9152.4|9155.1|9152.3|9156.4|9153.6|9150.3|9147.5|169
1645801630000|2022-02-25 15:07:10|9155.4|9152.6|9162.6|9159.8|9166.4|9163.6|9155.4|9152.6|301
1645801640000|2022-02-25 15:07:20|9162.9|9160.1|9165.3|9162.5|9166.3|9163.5|9160.8|9158|122
1645801650000|2022-02-25 15:07:30|9166.2|9163.4|9166|9163.2|9166.2|9163.4|9161.8|9159|138
1645801660000|2022-02-25 15:07:40|9165.6|9162.8|9164.4|9161.6|9165.6|9162.8|9158.2|9155.4|202
1645801670000|2022-02-25 15:07:50|9165.2|9162.4|9166.4|9163.6|9169.2|9166.4|9164.4|9161.6|77
1645801680000|2022-02-25 15:08:00|9166.3|9163.5|9168.2|9165.4|9168.2|9165.4|9164.2|9161.4|126
1645801690000|2022-02-25 15:08:10|9167.4|9164.6|9181.8|9179|9181.8|9179|9166.7|9163.9|303
1645801700000|2022-02-25 15:08:20|9181.6|9178.8|9185.7|9182.9|9186.7|9183.9|9179.7|9176.9|220
1645801710000|2022-02-25 15:08:30|9186|9183.2|9185.4|9182.6|9187.9|9185.1|9183.9|9181.1|194
1645801720000|2022-02-25 15:08:40|9185.6|9182.8|9183.6|9180.8|9189.9|9187.1|9182.9|9180.1|200
1645801730000|2022-02-25 15:08:50|9182.9|9180.1|9189.3|9186.5|9191.7|9188.9|9180.9|9178.1|110
1645801740000|2022-02-25 15:09:00|9188.9|9186.1|9187.9|9185.1|9192.7|9189.9|9187.1|9184.3|130
1645801750000|2022-02-25 15:09:10|9188.3|9185.5|9193.5|9190.7|9194.6|9191.8|9185.9|9183.1|207
1645801760000|2022-02-25 15:09:20|9193.1|9190.3|9194.2|9191.4|9194.6|9191.8|9191.7|9188.9|124
1645801770000|2022-02-25 15:09:30|9194.1|9191.3|9193.7|9190.9|9198.6|9195.8|9191.7|9188.9|191
1645801780000|2022-02-25 15:09:40|9193.8|9191|9196.7|9193.9|9201.1|9198.3|9192.7|9189.9|179
1645801790000|2022-02-25 15:09:50|9197.7|9194.9|9195.3|9192.5|9198.7|9195.9|9194.9|9192.1|123
1645801800000|2022-02-25 15:10:00|9195.7|9192.9|9192.6|9189.8|9197.1|9194.3|9187.6|9184.8|186
1645801810000|2022-02-25 15:10:10|9192.8|9190|9190.3|9187.5|9196.3|9193.5|9188.9|9186.1|141
1645801820000|2022-02-25 15:10:20|9189.9|9187.1|9186.1|9183.3|9195.9|9193.1|9185.7|9182.9|95
1645801830000|2022-02-25 15:10:30|9185.7|9182.9|9182.8|9180|9187.9|9185.1|9182.6|9179.8|161
1645801840000|2022-02-25 15:10:40|9183.2|9180.4|9185.2|9182.4|9186.9|9184.1|9183.2|9180.4|99
1645801850000|2022-02-25 15:10:50|9185.3|9182.5|9185.3|9182.5|9186.4|9183.6|9184.3|9181.5|21
1645801860000|2022-02-25 15:11:00|9184.8|9182|9180.2|9177.4|9187.4|9184.6|9180.2|9177.4|239
1645801870000|2022-02-25 15:11:10|9179.8|9177|9172.7|9169.9|9179.8|9177|9170.2|9167.4|215
1645801880000|2022-02-25 15:11:20|9172.9|9170.1|9172.6|9169.8|9175.7|9172.9|9169.6|9166.8|177
1645801890000|2022-02-25 15:11:30|9173.1|9170.3|9176.1|9173.3|9176.7|9173.9|9172.1|9169.3|83
1645801900000|2022-02-25 15:11:40|9176.4|9173.6|9175.4|9172.6|9177.4|9174.6|9174.8|9172|56
1645801910000|2022-02-25 15:11:50|9175.2|9172.4|9177.4|9174.6|9177.4|9174.6|9174.4|9171.6|57
1645801920000|2022-02-25 15:12:00|9178.2|9175.4|9183.3|9180.5|9184.4|9181.6|9176.8|9174|129
1645801930000|2022-02-25 15:12:10|9183.7|9180.9|9180.4|9177.6|9184.2|9181.4|9179.4|9176.6|49
1645801940000|2022-02-25 15:12:20|9179.7|9176.9|9184.4|9181.6|9186.4|9183.6|9177.2|9174.4|110
1645801950000|2022-02-25 15:12:30|9185.2|9182.4|9190.1|9187.3|9190.2|9187.4|9184.4|9181.6|125
1645801960000|2022-02-25 15:12:40|9190.3|9187.5|9190.4|9187.6|9192.3|9189.5|9189.4|9186.6|62
1645801970000|2022-02-25 15:12:50|9191.2|9188.4|9195.8|9193|9197.2|9194.4|9190.4|9187.6|85
1645801980000|2022-02-25 15:13:00|9196.2|9193.4|9194.8|9192|9196.2|9193.4|9189.9|9187.1|84
1645801990000|2022-02-25 15:13:10|9194.4|9191.6|9191.4|9188.6|9197.4|9194.6|9191.4|9188.6|89
1645802000000|2022-02-25 15:13:20|9191.8|9189|9188.5|9185.7|9192.8|9190|9187|9184.2|74
1645802010000|2022-02-25 15:13:30|9188.9|9186.1|9196.2|9193.4|9196.6|9193.8|9188.4|9185.6|86
1645802020000|2022-02-25 15:13:40|9196.9|9194.1|9196.6|9193.8|9202.2|9199.4|9193.8|9191|193
1645802030000|2022-02-25 15:13:50|9196.2|9193.4|9193.2|9190.4|9196.2|9193.4|9192.2|9189.4|29
1645802040000|2022-02-25 15:14:00|9193.9|9191.1|9187.9|9185.1|9194.9|9192.1|9186.7|9183.9|162
1645802050000|2022-02-25 15:14:10|9188.3|9185.5|9192.2|9189.4|9193.2|9190.4|9185.4|9182.6|291
1645802060000|2022-02-25 15:14:20|9192.9|9190.1|9194.9|9192.1|9197.1|9194.3|9191.7|9188.9|179
1645802070000|2022-02-25 15:14:30|9194.6|9191.8|9187.2|9184.4|9195|9192.2|9187.2|9184.4|78
1645802080000|2022-02-25 15:14:40|9187.5|9184.7|9189|9186.2|9189.8|9187|9184.8|9182|61
1645802090000|2022-02-25 15:14:50|9188.8|9186|9192.3|9189.5|9194.5|9191.7|9188.3|9185.5|29
1645802100000|2022-02-25 15:15:00|9192.2|9189.4|9190.4|9187.6|9193.2|9190.4|9188.4|9185.6|65
1645802110000|2022-02-25 15:15:10|9190|9187.2|9193.4|9190.6|9194.2|9191.4|9189.9|9187.1|45
1645802120000|2022-02-25 15:15:20|9193.3|9190.5|9197.2|9194.4|9198.2|9195.4|9192.4|9189.6|69
1645802130000|2022-02-25 15:15:30|9197.3|9194.5|9195.4|9192.6|9198.3|9195.5|9194.3|9191.5|75
1645802140000|2022-02-25 15:15:40|9195.8|9193|9193.2|9190.4|9197.3|9194.5|9192.4|9189.6|38
1645802150000|2022-02-25 15:15:50|9193.3|9190.5|9194.2|9191.4|9196.2|9193.4|9193|9190.2|62
1645802160000|2022-02-25 15:16:00|9195.3|9192.5|9194.5|9191.7|9196.4|9193.6|9189.4|9186.6|112
1645802170000|2022-02-25 15:16:10|9194.4|9191.6|9205.2|9202.4|9206.2|9203.4|9193|9190.2|257
1645802180000|2022-02-25 15:16:20|9205.9|9203.1|9207.7|9204.9|9211.5|9208.7|9204.8|9202|143
1645802190000|2022-02-25 15:16:30|9207.5|9204.7|9206.3|9203.5|9209.2|9206.4|9205.7|9202.9|63
1645802200000|2022-02-25 15:16:40|9206.5|9203.7|9205.4|9202.6|9209|9206.2|9204.9|9202.1|65
1645802210000|2022-02-25 15:16:50|9205|9202.2|9207.9|9205.1|9208.9|9206.1|9204.9|9202.1|49
1645802220000|2022-02-25 15:17:00|9208.3|9205.5|9213.9|9211.1|9213.9|9211.1|9206.2|9203.4|128
1645802230000|2022-02-25 15:17:10|9213.2|9210.4|9211.5|9208.7|9214.4|9211.6|9209|9206.2|120
1645802240000|2022-02-25 15:17:20|9211.9|9209.1|9211.3|9208.5|9213.9|9211.1|9210.4|9207.5|63
1645802250000|2022-02-25 15:17:30|9211.7|9208.9|9210.9|9208.1|9214.3|9211.5|9210.9|9208.1|38
1645802260000|2022-02-25 15:17:40|9211.3|9208.5|9208.2|9205.4|9211.9|9209.1|9208.2|9205.4|68
1645802270000|2022-02-25 15:17:50|9208.5|9205.7|9207.2|9204.4|9209|9206.2|9206.8|9204|43
1645802280000|2022-02-25 15:18:00|9207.5|9204.7|9206|9203.2|9207.8|9205|9195|9192.2|326
1645802290000|2022-02-25 15:18:10|9206.4|9203.6|9207.8|9205|9209.3|9206.5|9205.4|9202.6|95
1645802300000|2022-02-25 15:18:20|9208.2|9205.4|9206.2|9203.4|9211.2|9208.4|9204.7|9201.9|164
1645802310000|2022-02-25 15:18:30|9206.5|9203.7|9202.4|9199.6|9206.5|9203.7|9200.9|9198.1|38
1645802320000|2022-02-25 15:18:40|9202.8|9200|9203.3|9200.5|9204.3|9201.5|9201.8|9199|26
1645802330000|2022-02-25 15:18:50|9203.2|9200.4|9209.8|9207|9213.2|9210.4|9203.2|9200.4|98
1645802340000|2022-02-25 15:19:00|9209.7|9206.9|9203.2|9200.4|9209.8|9207|9202.4|9199.6|54
1645802350000|2022-02-25 15:19:10|9203.5|9200.7|9209.2|9206.4|9209.2|9206.4|9203.2|9200.4|93
1645802360000|2022-02-25 15:19:20|9208.8|9206|9205.5|9202.7|9208.8|9206|9205.2|9202.4|18
1645802370000|2022-02-25 15:19:30|9206.2|9203.4|9201.2|9198.4|9206.2|9203.4|9200.2|9197.4|78
1645802380000|2022-02-25 15:19:40|9201.9|9199.1|9199.2|9196.4|9201.9|9199.1|9198.4|9195.6|37
1645802390000|2022-02-25 15:19:50|9199.5|9196.7|9203.5|9200.7|9204|9201.2|9199.5|9196.7|51
1645802400000|2022-02-25 15:20:00|9204|9201.2|9202.9|9200.1|9204|9201.2|9199.2|9196.4|110
1645802410000|2022-02-25 15:20:10|9203.7|9200.9|9208.8|9206|9209.3|9206.5|9202.9|9200.1|121
1645802420000|2022-02-25 15:20:20|9209.3|9206.5|9214.2|9211.4|9215.8|9212.9|9208.3|9205.5|253
1645802430000|2022-02-25 15:20:30|9215|9212.2|9214.3|9211.5|9216.2|9213.4|9213.2|9210.4|70
1645802440000|2022-02-25 15:20:40|9214.2|9211.4|9214.2|9211.4|9216.2|9213.4|9212.3|9209.5|100
1645802450000|2022-02-25 15:20:50|9213.8|9211|9214.5|9211.7|9214.5|9211.7|9211.4|9208.6|67
1645802460000|2022-02-25 15:21:00|9215.7|9212.9|9215.2|9212.4|9221.2|9218.4|9215.2|9212.4|111
1645802470000|2022-02-25 15:21:10|9214.8|9212|9214.2|9211.4|9215.2|9212.4|9213.2|9210.4|33
1645802480000|2022-02-25 15:21:20|9214.7|9211.9|9206.4|9203.6|9216.4|9213.6|9206.4|9203.4|208
1645802490000|2022-02-25 15:21:30|9206.8|9204|9203.4|9200.6|9206.8|9204|9201.4|9198.6|92
1645802500000|2022-02-25 15:21:40|9203|9200.2|9192.4|9189.6|9203.4|9200.6|9190|9187.2|188
1645802510000|2022-02-25 15:21:50|9192.7|9189.9|9192.7|9189.9|9197.7|9194.9|9191.7|9188.9|126
1645802520000|2022-02-25 15:22:00|9191.9|9189.1|9202.1|9199.3|9203.2|9200.4|9170.7|9167.9|1077
1645802530000|2022-02-25 15:22:10|9206.2|9202.2|9214.7|9211.9|9226.3|9223.5|9198.9|9196.1|1009
1645802540000|2022-02-25 15:22:20|9213.7|9210.9|9193.9|9191.1|9215.2|9212.4|9187.2|9184.4|570
1645802550000|2022-02-25 15:22:30|9194|9191.2|9196.4|9193.6|9198.4|9195.6|9189.1|9186|305
1645802560000|2022-02-25 15:22:40|9195.6|9192.8|9193|9190.2|9203.4|9200.6|9192.4|9189.6|212
1645802570000|2022-02-25 15:22:50|9192.6|9189.8|9186.9|9184.1|9192.6|9189.8|9181.6|9178.8|330
1645802580000|2022-02-25 15:23:00|9187.6|9184.8|9183.1|9180.3|9190.4|9187.6|9180.3|9177.5|121
1645802590000|2022-02-25 15:23:10|9182.8|9180|9185.4|9182.6|9190.6|9187.8|9182.8|9180|248
1645802600000|2022-02-25 15:23:20|9185.8|9183|9182.3|9179.5|9185.9|9183.1|9182.1|9179.3|49
1645802610000|2022-02-25 15:23:30|9182.6|9179.8|9176.4|9173.6|9184.1|9181.3|9173.3|9170.5|90
1645802620000|2022-02-25 15:23:40|9176|9173.2|9182.8|9180|9183.1|9180.3|9176|9173.2|81
1645802630000|2022-02-25 15:23:50|9182.9|9180.1|9177.9|9175.1|9184.3|9181.5|9177.3|9174.5|127
1645802640000|2022-02-25 15:24:00|9178|9175.2|9177.9|9175.1|9181.5|9178.7|9173.4|9170.6|288
1645802650000|2022-02-25 15:24:10|9177.5|9174.7|9182.6|9179.8|9186.5|9183.7|9177.5|9174.7|120
1645802660000|2022-02-25 15:24:20|9183.1|9180.3|9180.6|9177.8|9183.6|9180.8|9179.6|9176.8|30
1645802670000|2022-02-25 15:24:30|9181|9178.2|9184.1|9181.3|9184.5|9181.7|9180.6|9177.8|34
1645802680000|2022-02-25 15:24:40|9183.8|9181|9183.6|9180.8|9190.6|9187.8|9181.6|9178.8|114
1645802690000|2022-02-25 15:24:50|9182.9|9180.1|9174.6|9171.8|9184.9|9182.1|9173.8|9171|52
1645802700000|2022-02-25 15:25:00|9174.5|9171.7|9173.1|9170.3|9174.8|9172|9171|9168.2|116
1645802710000|2022-02-25 15:25:10|9172.4|9169.6|9175.1|9172.3|9175.9|9173.1|9172.1|9169.3|59
1645802720000|2022-02-25 15:25:20|9175.5|9172.7|9173.5|9170.7|9176.1|9173.3|9172.4|9169.6|51
1645802730000|2022-02-25 15:25:30|9173.9|9171.1|9181.5|9178.7|9182.5|9179.7|9173.9|9171.1|63
1645802740000|2022-02-25 15:25:40|9181.9|9179.1|9182.1|9179.3|9188.9|9182.5|9180|9177.2|96
1645802750000|2022-02-25 15:25:50|9181.6|9178.8|9183.5|9180.7|9185.6|9182.7|9180.9|9178.1|66
1645802760000|2022-02-25 15:26:00|9183.9|9181.1|9179.3|9176.5|9185.9|9183.1|9179.3|9176.5|88
1645802770000|2022-02-25 15:26:10|9179.8|9177|9184.5|9181.7|9185.6|9182.8|9175.9|9173.1|269
1645802780000|2022-02-25 15:26:20|9184|9181.2|9184.6|9181.8|9186.6|9183.8|9183.6|9180.8|32
1645802790000|2022-02-25 15:26:30|9185|9182.2|9177.6|9174.8|9186.8|9184|9176.3|9173.5|35
1645802800000|2022-02-25 15:26:40|9176.9|9174.1|9182|9179.2|9182|9179.2|9176.9|9174.1|26
1645802810000|2022-02-25 15:26:50|9182.4|9179.6|9183|9180.2|9185.4|9182.6|9182|9179.2|24
1645802820000|2022-02-25 15:27:00|9184.2|9181.4|9185.2|9181.2|9186.1|9183.3|9182.6|9179.8|52
1645802830000|2022-02-25 15:27:10|9183.5|9180.7|9185|9182.2|9186.4|9183.6|9182.9|9180.1|112
1645802840000|2022-02-25 15:27:20|9184.4|9181.6|9182.9|9180.1|9185.1|9182.3|9178|9175.2|67
1645802850000|2022-02-25 15:27:30|9182.8|9180|9181.9|9179.1|9184.6|9181.8|9180.9|9178.1|37
1645802860000|2022-02-25 15:27:40|9182.3|9179.5|9172.3|9169.5|9182.4|9179.6|9171.9|9168.7|130
1645802870000|2022-02-25 15:27:50|9172.6|9169.8|9160.9|9158.1|9173.8|9171|9159.5|9156.7|317
1645802880000|2022-02-25 15:28:00|9161.3|9158.5|9167.3|9164.5|9170.6|9167.8|9161.3|9158.5|108
1645802890000|2022-02-25 15:28:10|9168|9165.2|9174.9|9172.1|9176.3|9173.5|9166.3|9163.5|83
1645802900000|2022-02-25 15:28:20|9175.3|9172.5|9174.9|9172.1|9175.3|9172.5|9172.9|9170.1|37
1645802910000|2022-02-25 15:28:30|9175.3|9172.5|9171.3|9168.5|9178|9175.2|9171.3|9168.5|50
1645802920000|2022-02-25 15:28:40|9170.4|9167.6|9167.4|9164.6|9171.9|9169.1|9165.3|9162.5|53
1645802930000|2022-02-25 15:28:50|9167|9164.2|9168.3|9165.5|9170.8|9168|9164.5|9161.7|241
1645802940000|2022-02-25 15:29:00|9169|9166.2|9169.9|9167.1|9174.6|9171.8|9169|9166.2|78
1645802950000|2022-02-25 15:29:10|9170.3|9167.5|9176.3|9173.5|9176.9|9174.1|9170.3|9167.5|126
1645802960000|2022-02-25 15:29:20|9176.4|9173.6|9170.4|9167.6|9176.6|9173.8|9168.9|9166.1|264
1645802970000|2022-02-25 15:29:30|9171.1|9168.3|9167.9|9165.1|9172.4|9169.6|9166|9163.2|177
1645802980000|2022-02-25 15:29:40|9168|9165.2|9165|9162.2|9169.4|9166.6|9163.6|9160.8|148
1645802990000|2022-02-25 15:29:50|9165.4|9162.6|9163.6|9160.8|9167.1|9164.3|9162.7|9159.9|58
1645803000000|2022-02-25 15:30:00|9163.2|9160.4|9174.5|9171.7|9175.6|9172.8|9163.1|9160.3|114
1645803010000|2022-02-25 15:30:10|9175.6|9172.8|9174.6|9171.8|9176.2|9173.4|9173.1|9170.3|26
1645803020000|2022-02-25 15:30:20|9174.1|9171.3|9185|9182.2|9187.1|9184.3|9172.1|9169.3|120
1645803030000|2022-02-25 15:30:30|9184.6|9181.8|9185.5|9182.7|9187|9184.2|9182.1|9179.3|56
1645803040000|2022-02-25 15:30:40|9184.7|9181.9|9178.1|9175.3|9185.1|9182.3|9176.9|9174.1|83
1645803050000|2022-02-25 15:30:50|9178.4|9175.6|9176.9|9174.1|9178.4|9175.6|9173.9|9171.1|55
1645803060000|2022-02-25 15:31:00|9177.6|9174.8|9175.6|9172.8|9177.6|9174.8|9170.1|9167.3|100
1645803070000|2022-02-25 15:31:10|9175.2|9172.4|9173.1|9170.3|9175.6|9172.8|9172.5|9169.7|32
1645803080000|2022-02-25 15:31:20|9172.4|9169.6|9169.1|9166.3|9173|9170.2|9169.1|9166.3|46
1645803090000|2022-02-25 15:31:30|9169.9|9167.1|9165.5|9162.7|9170.1|9167.3|9164.9|9162.1|61
1645803100000|2022-02-25 15:31:40|9165.1|9162.3|9165.6|9162.8|9166.1|9163.3|9161.6|9158.8|62
1645803110000|2022-02-25 15:31:50|9165.5|9162.7|9164.5|9161.7|9166.9|9164.1|9164.5|9161.7|89
1645803120000|2022-02-25 15:32:00|9165.1|9162.3|9167.5|9164.7|9167.5|9164.7|9164.1|9161.3|42
1645803130000|2022-02-25 15:32:10|9167.9|9165.1|9172.4|9169.6|9173.9|9171.1|9167.1|9164.3|126
1645803140000|2022-02-25 15:32:20|9172.7|9169.9|9168.6|9165.8|9174|9171.2|9167.9|9165.1|55
1645803150000|2022-02-25 15:32:30|9168.7|9165.9|9168|9165.2|9171.9|9169.1|9167.9|9165.1|37
1645803160000|2022-02-25 15:32:40|9167.9|9165.1|9162.9|9160.1|9168.4|9165.6|9162.9|9160.1|54
1645803170000|2022-02-25 15:32:50|9163.5|9160.7|9165.5|9162.7|9169.9|9167.1|9163.5|9160.7|96
1645803180000|2022-02-25 15:33:00|9165.9|9163.1|9166.9|9164.1|9168.6|9165.8|9164.1|9161.3|50
1645803190000|2022-02-25 15:33:10|9166.1|9163.3|9162.9|9160.1|9166.1|9163.3|9162.9|9160.1|69
1645803200000|2022-02-25 15:33:20|9161.9|9159.1|9168.4|9165.6|9168.9|9166.1|9161.9|9159.1|50
1645803210000|2022-02-25 15:33:30|9168.7|9165.9|9166.9|9164.1|9168.7|9165.9|9164.9|9162.1|23
1645803220000|2022-02-25 15:33:40|9166.4|9163.6|9169.4|9166.6|9170.9|9168.1|9166.4|9163.6|28
1645803230000|2022-02-25 15:33:50|9168.9|9166.1|9162.5|9159.7|9168.9|9166.1|9161.1|9158.3|61
1645803240000|2022-02-25 15:34:00|9161.7|9158.9|9153.6|9150.8|9163.4|9160.6|9153.1|9150.3|131
1645803250000|2022-02-25 15:34:10|9154.1|9151.3|9146.7|9143.9|9154.1|9151.3|9143.4|9140.2|238
1645803260000|2022-02-25 15:34:20|9147.9|9145.1|9147.6|9144.8|9149.7|9146.9|9147.1|9144.3|76
1645803270000|2022-02-25 15:34:30|9147.7|9144.9|9146.7|9143.9|9149.1|9146.3|9145.4|9142.6|70
1645803280000|2022-02-25 15:34:40|9147.5|9144.7|9144.4|9141.6|9151.6|9148.8|9143.9|9141.1|129
1645803290000|2022-02-25 15:34:50|9144.7|9141.9|9135.5|9132.7|9144.9|9142.1|9134.9|9132.1|217
1645803300000|2022-02-25 15:35:00|9135.4|9132.6|9135.9|9133.1|9137.1|9134.2|9129.5|9126.7|230
1645803310000|2022-02-25 15:35:10|9136.2|9133.4|9139.7|9136.9|9142.9|9140.1|9135.7|9132.9|101
1645803320000|2022-02-25 15:35:20|9139.9|9137.1|9137.9|9135.1|9140.4|9137.6|9136.5|9133.7|114
1645803330000|2022-02-25 15:35:30|9138|9135.2|9135.1|9132.3|9139|9136.2|9131.9|9129.1|100
1645803340000|2022-02-25 15:35:40|9134.4|9131.6|9139|9136.2|9139|9136.2|9130.6|9127.8|67
1645803350000|2022-02-25 15:35:50|9138.5|9135.7|9136.7|9133.9|9139.1|9136.3|9135.7|9132.9|23
1645803360000|2022-02-25 15:36:00|9136.3|9133.5|9137.3|9134.5|9139.1|9136.3|9134.3|9131.5|62
1645803370000|2022-02-25 15:36:10|9136|9133.2|9139.2|9136.4|9142.2|9139.4|9134.6|9131.8|84
1645803380000|2022-02-25 15:36:20|9139.3|9136.5|9137.5|9134.7|9139.3|9136.5|9134.6|9131.8|70
1645803390000|2022-02-25 15:36:30|9137.3|9134.5|9147.1|9144.3|9147.4|9144.6|9137.3|9134.5|215
1645803400000|2022-02-25 15:36:40|9145.6|9142.8|9142.7|9139.9|9146.1|9143.3|9140.3|9137.5|63
1645803410000|2022-02-25 15:36:50|9142.3|9139.5|9142.6|9139.8|9144.2|9141.4|9139.3|9136.5|88
1645803420000|2022-02-25 15:37:00|9142.7|9139.9|9142.6|9139.8|9145|9142.2|9141.1|9138.3|67
1645803430000|2022-02-25 15:37:10|9143|9140.2|9145.2|9142.4|9145.9|9143.1|9143|9140.2|72
1645803440000|2022-02-25 15:37:20|9145.4|9142.6|9145.2|9142.4|9146.3|9143.5|9143.7|9140.9|103
1645803450000|2022-02-25 15:37:30|9145.5|9142.7|9142|9139.2|9145.5|9142.7|9142|9139.2|27
1645803460000|2022-02-25 15:37:40|9141.2|9138.4|9134.1|9131.3|9141.8|9139|9133.1|9130.3|103
1645803470000|2022-02-25 15:37:50|9134.6|9131.8|9133.3|9130.5|9134.6|9131.8|9130|9127.2|64
1645803480000|2022-02-25 15:38:00|9133.5|9130.7|9140.1|9137.3|9140.2|9137.4|9133.5|9130.7|51
1645803490000|2022-02-25 15:38:10|9140|9137.2|9138.2|9135.4|9141|9138.2|9138.1|9135.3|69
1645803500000|2022-02-25 15:38:20|9138.1|9135.3|9131.6|9128.8|9138.5|9135.7|9130.3|9127.5|83
1645803510000|2022-02-25 15:38:30|9132|9129.2|9131.7|9128.9|9137.1|9134.3|9131.6|9128.8|47
1645803520000|2022-02-25 15:38:40|9132.1|9129.3|9128.3|9125.5|9134.3|9131.5|9127.3|9124.5|123
1645803530000|2022-02-25 15:38:50|9129.2|9126.4|9129.7|9126.9|9131.7|9128.9|9128.5|9125.7|52
1645803540000|2022-02-25 15:39:00|9129.3|9126.5|9140|9137.2|9141|9138.2|9129.3|9126.5|123
1645803550000|2022-02-25 15:39:10|9139.6|9136.8|9139|9136.2|9143|9140.2|9138.3|9135.5|85
1645803560000|2022-02-25 15:39:20|9139.3|9136.5|9137.6|9134.8|9139.3|9136.5|9134.5|9131.7|45
1645803570000|2022-02-25 15:39:30|9137.7|9134.9|9137.6|9134.8|9140.6|9137.8|9134.6|9131.8|45
1645803580000|2022-02-25 15:39:40|9137.1|9134.3|9142.5|9139.7|9142.5|9139.7|9135.8|9133|87
1645803590000|2022-02-25 15:39:50|9142.1|9139.3|9146.2|9143.4|9146.7|9143.9|9141.5|9138.7|125
1645803600000|2022-02-25 15:40:00|9145.8|9143|9145.2|9142.4|9149.2|9146.4|9143.8|9141|92
1645803610000|2022-02-25 15:40:10|9143.8|9141|9136.1|9133.3|9144.2|9141.4|9135|9132.2|232
1645803620000|2022-02-25 15:40:20|9135.7|9132.9|9136.1|9133.3|9137.1|9134.3|9134.1|9131.3|36
1645803630000|2022-02-25 15:40:30|9136.6|9133.8|9131.6|9128.8|9137.8|9135|9131.1|9128.3|62
1645803640000|2022-02-25 15:40:40|9131.2|9128.4|9133.7|9130.9|9135.6|9132.8|9130.1|9127.3|66
1645803650000|2022-02-25 15:40:50|9134.1|9131.3|9134.8|9132|9137.1|9134.3|9133.7|9130.9|42
1645803660000|2022-02-25 15:41:00|9135.1|9132.3|9133.2|9130.4|9135.7|9132.9|9129.2|9126.4|116
1645803670000|2022-02-25 15:41:10|9133.6|9130.8|9125.3|9122.5|9135.6|9132.8|9124.8|9122|135
1645803680000|2022-02-25 15:41:20|9125|9122.2|9130.2|9127.4|9131|9128.2|9123.3|9120.5|154
1645803690000|2022-02-25 15:41:30|9130.1|9127.3|9128.3|9125.5|9132.3|9129.5|9126.5|9123.7|127
1645803700000|2022-02-25 15:41:40|9128.7|9125.9|9132.1|9129.3|9132.5|9129.7|9128.1|9125.3|42
1645803710000|2022-02-25 15:41:50|9132.5|9129.7|9132.8|9130|9136|9133.2|9131.7|9128.9|121
1645803720000|2022-02-25 15:42:00|9133.6|9129.6|9147.6|9144.8|9147.6|9144.8|9131.7|9128.9|187
1645803730000|2022-02-25 15:42:10|9147.2|9144.4|9145.6|9142.8|9147.6|9144.8|9143.8|9141|171
1645803740000|2022-02-25 15:42:20|9145.2|9142.4|9144.2|9141.4|9146.6|9143.8|9142.7|9139.9|76
1645803750000|2022-02-25 15:42:30|9143.8|9141|9133.3|9130.5|9144.6|9141.8|9133.3|9130.5|129
1645803760000|2022-02-25 15:42:40|9132.8|9130|9128.8|9126|9135.2|9132.4|9128.1|9125.3|83
1645803770000|2022-02-25 15:42:50|9128.5|9125.7|9113.1|9110.3|9129.3|9126.5|9111.7|9108.9|464
1645803780000|2022-02-25 15:43:00|9111.3|9108.5|9119.5|9116.7|9119.5|9116.7|9110.4|9107|265
1645803790000|2022-02-25 15:43:10|9119.8|9117|9123.1|9120.3|9126.6|9123.8|9119.8|9117|141
1645803800000|2022-02-25 15:43:20|9123.8|9121|9119.3|9116.5|9125.5|9122.7|9117.1|9114.3|85
1645803810000|2022-02-25 15:43:30|9119.1|9116.3|9119.9|9117.1|9121.6|9118.8|9117.1|9114.3|87
1645803820000|2022-02-25 15:43:40|9120.1|9117.3|9122.1|9119.3|9123.1|9120.3|9119.6|9116.8|59
1645803830000|2022-02-25 15:43:50|9121.7|9118.9|9119.1|9116.3|9123.1|9120.3|9118.1|9115.3|67
1645803840000|2022-02-25 15:44:00|9119.4|9116.6|9122.4|9119.6|9123.8|9121|9117.1|9114.3|65
1645803850000|2022-02-25 15:44:10|9122.6|9119.8|9118.1|9115.3|9125.1|9122.3|9117.3|9114.5|102
1645803860000|2022-02-25 15:44:20|9117.7|9114.9|9123.1|9120.3|9124.6|9121.8|9115.8|9113|127
1645803870000|2022-02-25 15:44:30|9123.2|9120.4|9123.4|9120.6|9127.6|9124.8|9120.2|9117.4|81
1645803880000|2022-02-25 15:44:40|9123.1|9120.3|9123.2|9120.4|9124.7|9121.9|9121.2|9118.4|22
1645803890000|2022-02-25 15:44:50|9123.4|9120.6|9124.7|9121.9|9125.1|9122.3|9122.7|9119.9|35
1645803900000|2022-02-25 15:45:00|9124.3|9121.5|9119.3|9116.5|9124.3|9121.5|9118.9|9116.1|140
1645803910000|2022-02-25 15:45:10|9118.9|9116.1|9127.3|9124.5|9127.7|9124.9|9118.4|9115.6|60
1645803920000|2022-02-25 15:45:20|9126.3|9123.5|9124.3|9121.5|9126.3|9123.5|9122.2|9119.4|66
1645803930000|2022-02-25 15:45:30|9124.7|9121.9|9125.1|9122.3|9129.2|9126.4|9123.3|9120.5|189
1645803940000|2022-02-25 15:45:40|9125.8|9123|9127.1|9124.3|9128.1|9125.3|9125.7|9122.9|36
1645803950000|2022-02-25 15:45:50|9127.4|9124.6|9124.7|9121.9|9127.8|9125|9124.7|9121.9|86
1645803960000|2022-02-25 15:46:00|9125.1|9122.3|9126.6|9123.8|9127.8|9125|9122.3|9119.5|76
1645803970000|2022-02-25 15:46:10|9126.2|9123.4|9120.3|9117.5|9127.1|9124.3|9118.3|9115.5|69
1645803980000|2022-02-25 15:46:20|9121.1|9118.3|9119.3|9116.5|9122.2|9119.4|9118.2|9115.4|59
1645803990000|2022-02-25 15:46:30|9119.7|9116.9|9120.3|9117.5|9122.3|9119.5|9118.3|9115.5|31
1645804000000|2022-02-25 15:46:40|9121.1|9118.3|9125.1|9122.3|9126.4|9123.6|9120.7|9117.9|66
1645804010000|2022-02-25 15:46:50|9125.4|9122.6|9127.7|9124.9|9130.1|9127.3|9124.2|9121.4|68
1645804020000|2022-02-25 15:47:00|9128.1|9125.3|9125.1|9122.3|9128.6|9125.8|9124.1|9121.3|74
1645804030000|2022-02-25 15:47:10|9124.1|9121.3|9139.2|9136.4|9139.7|9136.9|9124.1|9121.3|252
1645804040000|2022-02-25 15:47:20|9139.9|9137.1|9136.2|9133.4|9141.2|9138.4|9135.8|9133|121
1645804050000|2022-02-25 15:47:30|9136.3|9133.5|9134.8|9132|9137.8|9135|9133.8|9131|57
1645804060000|2022-02-25 15:47:40|9134.4|9131.6|9128.9|9126.1|9135.8|9133|9128.1|9125.3|102
1645804070000|2022-02-25 15:47:50|9129.2|9126.4|9130.8|9128|9132.1|9129.3|9128.8|9126|41
1645804080000|2022-02-25 15:48:00|9130.9|9128.1|9125.4|9122.6|9130.9|9128.1|9123.1|9120.3|178
1645804090000|2022-02-25 15:48:10|9125.8|9123|9126.8|9124|9127.9|9125.1|9124.2|9121.4|51
1645804100000|2022-02-25 15:48:20|9126.4|9123.6|9129.7|9126.9|9130.7|9127.9|9125.8|9123|40
1645804110000|2022-02-25 15:48:30|9129.8|9127|9129.4|9126.6|9131.8|9129|9125.8|9123|48
1645804120000|2022-02-25 15:48:40|9129.3|9126.5|9130.2|9127.4|9132.2|9129.4|9127.8|9125|42
1645804130000|2022-02-25 15:48:50|9130.6|9127.8|9129.3|9126.5|9131.2|9128.4|9127.8|9125|54
1645804140000|2022-02-25 15:49:00|9129.2|9126.4|9134.8|9132|9136.3|9133.5|9129.2|9126.4|66
1645804150000|2022-02-25 15:49:10|9134.6|9131.8|9137.9|9135.1|9138.4|9135.6|9133.6|9130.8|69
1645804160000|2022-02-25 15:49:20|9137.6|9134.8|9137.6|9134.8|9138.4|9135.6|9135.4|9132.6|76
1645804170000|2022-02-25 15:49:30|9138.3|9135.5|9136.9|9134.1|9138.3|9135.5|9134.6|9131.8|44
1645804180000|2022-02-25 15:49:40|9136.6|9133.8|9128.6|9125.8|9136.6|9133.8|9127.6|9124.8|227
1645804190000|2022-02-25 15:49:50|9128.2|9125.4|9133.6|9130.8|9133.6|9130.8|9127.8|9125|71
1645804200000|2022-02-25 15:50:00|9132.8|9130|9126.2|9123.4|9133.6|9130.8|9126.2|9123.4|88
1645804210000|2022-02-25 15:50:10|9125.8|9123|9129.9|9127.1|9130.9|9128.1|9125.6|9122.8|55
1645804220000|2022-02-25 15:50:20|9130.6|9127.8|9126.4|9123.6|9130.9|9128.1|9124.7|9121.9|124
1645804230000|2022-02-25 15:50:30|9126.6|9123.8|9127.6|9124.8|9128.4|9125.6|9124.6|9121.8|86
1645804240000|2022-02-25 15:50:40|9127.9|9125.1|9125.9|9123.1|9128.5|9125.7|9125.5|9122.7|109
1645804250000|2022-02-25 15:50:50|9125.5|9122.7|9119|9116.2|9125.5|9122.7|9118.7|9115.9|202
1645804260000|2022-02-25 15:51:00|9119.4|9116.6|9123.7|9120.9|9123.7|9120.9|9119.4|9116.6|98
1645804270000|2022-02-25 15:51:10|9123.5|9120.7|9124|9121.2|9126.7|9123.9|9122.8|9120|56
1645804280000|2022-02-25 15:51:20|9123.5|9120.7|9126.4|9123.6|9127.5|9124.7|9122.2|9119.4|64
1645804290000|2022-02-25 15:51:30|9126.5|9123.7|9124|9121.2|9126.8|9124|9122.2|9119.4|62
1645804300000|2022-02-25 15:51:40|9124.4|9121.6|9127.9|9125.1|9128|9125.2|9124.4|9121.6|62
1645804310000|2022-02-25 15:51:50|9127.5|9124.7|9127.5|9124.7|9128.7|9125.9|9126.7|9123.9|140
1645804320000|2022-02-25 15:52:00|9127.2|9124.4|9117.9|9115.1|9127.5|9124.7|9115.9|9113.1|269
1645804330000|2022-02-25 15:52:10|9117.8|9115|9119.8|9117|9120.5|9117.7|9113.9|9111.1|64
1645804340000|2022-02-25 15:52:20|9120.7|9117.9|9119.3|9116.5|9122.8|9120|9118.4|9115.6|96
1645804350000|2022-02-25 15:52:30|9119.7|9116.9|9109.5|9106.7|9119.9|9117.1|9109|9106.2|198
1645804360000|2022-02-25 15:52:40|9109.7|9106.9|9112|9109.2|9113|9110.2|9099.7|9096.9|534
1645804370000|2022-02-25 15:52:50|9110.9|9108.1|9109.8|9107|9112|9109.2|9109.2|9106.4|107
1645804380000|2022-02-25 15:53:00|9109.7|9106.9|9115.2|9112.4|9117|9114.2|9109|9106.2|114
1645804390000|2022-02-25 15:53:10|9115.8|9113|9117|9114.2|9118|9115.2|9111.7|9108.9|113
1645804400000|2022-02-25 15:53:20|9118|9115.2|9118|9115.2|9120.9|9118.1|9117.8|9115|55
1645804410000|2022-02-25 15:53:30|9117.7|9114.9|9111.3|9108.5|9119|9116.2|9110.3|9107.5|71
1645804420000|2022-02-25 15:53:40|9111.2|9108.4|9109.2|9106.4|9111.7|9108.9|9109|9106.2|68
1645804430000|2022-02-25 15:53:50|9109|9106.2|9109.4|9106.6|9112.3|9109.5|9107.2|9104.4|156
1645804440000|2022-02-25 15:54:00|9110.2|9107.4|9110.3|9107.5|9110.7|9107.9|9107.9|9105.1|114
1645804450000|2022-02-25 15:54:10|9110.7|9107.9|9110.7|9107.9|9112|9109.2|9109.8|9107|37
1645804460000|2022-02-25 15:54:20|9110.3|9107.5|9108.3|9105.5|9111|9108.2|9107.4|9104.6|60
1645804470000|2022-02-25 15:54:30|9110.3|9107.5|9119|9116.2|9119.8|9117|9110.3|9107.5|181
1645804480000|2022-02-25 15:54:40|9118.9|9116.1|9121.4|9118.6|9121.8|9119|9116.4|9113.6|146
1645804490000|2022-02-25 15:54:50|9121.8|9119|9125|9122.2|9127.2|9124.4|9121|9118.2|131
1645804500000|2022-02-25 15:55:00|9124.3|9121.5|9115.7|9112.9|9125|9122.2|9115.5|9112.7|240
1645804510000|2022-02-25 15:55:10|9115.3|9112.5|9109.8|9107|9115.3|9112.5|9108.5|9105.7|149
1645804520000|2022-02-25 15:55:20|9108.8|9106|9100.5|9097.7|9108.8|9106|9100.1|9097.3|300
1645804530000|2022-02-25 15:55:30|9100.4|9097.6|9104.3|9101.5|9106.3|9103.5|9099.9|9097.1|115
1645804540000|2022-02-25 15:55:40|9105.3|9102.5|9103.5|9100.7|9105.3|9102.5|9100.4|9097.6|57
1645804550000|2022-02-25 15:55:50|9103.3|9100.5|9109.4|9106.6|9110.1|9107.3|9103.3|9100.5|146
1645804560000|2022-02-25 15:56:00|9109.5|9106.7|9105.8|9103|9114|9111.2|9105|9099.5|315
1645804570000|2022-02-25 15:56:10|9105|9102.2|9095.4|9092.6|9105.3|9102.5|9089.5|9086.7|609
1645804580000|2022-02-25 15:56:20|9094.4|9091.6|9098|9095.2|9101.3|9098.5|9090.6|9087.8|210
1645804590000|2022-02-25 15:56:30|9098.4|9095.6|9112.3|9109.5|9112.3|9109.5|9096.5|9093.7|228
1645804600000|2022-02-25 15:56:40|9112.6|9109.8|9119.3|9116.5|9121.5|9118.7|9112.6|9109.8|210
1645804610000|2022-02-25 15:56:50|9119.6|9116.8|9119.6|9116.8|9120.3|9117.5|9117.3|9114.5|58
1645804620000|2022-02-25 15:57:00|9119.5|9116.7|9109.3|9106.5|9121.3|9118.5|9105.1|9100.1|211
1645804630000|2022-02-25 15:57:10|9108.6|9105.8|9114.3|9111.5|9115.8|9113|9106.8|9104|106
1645804640000|2022-02-25 15:57:20|9114|9111.2|9119.5|9116.7|9121|9118.2|9113.5|9110.7|91
1645804650000|2022-02-25 15:57:30|9119|9116.2|9116.6|9113.8|9122|9119.2|9116.6|9113.8|141
1645804660000|2022-02-25 15:57:40|9115|9112.2|9106.3|9103.5|9115|9112.2|9104.5|9101.7|225
1645804670000|2022-02-25 15:57:50|9104.8|9102|9102.9|9100.1|9107.3|9104.5|9102.3|9099.5|108
1645804680000|2022-02-25 15:58:00|9102.1|9099.3|9113|9110.2|9114|9111.2|9098.4|9095.6|240
1645804690000|2022-02-25 15:58:10|9112.6|9109.8|9106.4|9103.6|9113.3|9110.5|9106|9103.2|89
1645804700000|2022-02-25 15:58:20|9105.4|9102.6|9108|9105.2|9110|9107.2|9105.4|9102.6|48
1645804710000|2022-02-25 15:58:30|9107.6|9104.8|9108.3|9105.5|9111.8|9109|9107.1|9104.3|91
1645804720000|2022-02-25 15:58:40|9108|9105.2|9107.5|9104.7|9109.8|9107|9105.1|9102.3|50
1645804730000|2022-02-25 15:58:50|9107.9|9105.1|9112.4|9109.6|9115.8|9113|9106|9103.2|56
1645804740000|2022-02-25 15:59:00|9112.8|9110|9116.1|9113.3|9116.8|9114|9111.8|9109|114
1645804750000|2022-02-25 15:59:10|9116.5|9113.7|9119.6|9116.8|9119.8|9117|9114.8|9112|132
1645804760000|2022-02-25 15:59:20|9119.3|9116.5|9114.8|9112|9121.6|9118.8|9114.8|9112|68
1645804770000|2022-02-25 15:59:30|9114|9111.2|9124|9121.2|9128.5|9125.7|9112.8|9109.9|671
1645804780000|2022-02-25 15:59:40|9124.5|9121.7|9113.3|9110.5|9127.6|9124.8|9112|9109.2|357
1645804790000|2022-02-25 15:59:50|9112.5|9109.7|9119.5|9116.7|9124.3|9121.5|9112.5|9109.7|238
1645804800000|2022-02-25 16:00:00|9118.8|9116|9126.5|9123.7|9127.5|9124.7|9116|9113.2|267
1645804810000|2022-02-25 16:00:10|9126.8|9124|9141.5|9138.7|9144.3|9141.5|9125.5|9122.7|493
1645804820000|2022-02-25 16:00:20|9141.1|9138.3|9142.5|9139.7|9148.9|9146.1|9138.3|9135.5|374
1645804830000|2022-02-25 16:00:30|9142.4|9139.6|9149.6|9146.8|9152.1|9149.3|9139|9136.2|320
1645804840000|2022-02-25 16:00:40|9149.5|9146.7|9142.5|9139.7|9152|9149.2|9141.1|9138.3|282
1645804850000|2022-02-25 16:00:50|9142.9|9140.1|9149.4|9146.6|9151.5|9148.7|9141|9138.2|124
1645804860000|2022-02-25 16:01:00|9148.6|9145.8|9150.6|9147.8|9150.9|9148.1|9143.6|9140.8|262
1645804870000|2022-02-25 16:01:10|9150.8|9148|9143.5|9140.7|9153.4|9150.6|9141.4|9138.6|178
1645804880000|2022-02-25 16:01:20|9144.3|9141.5|9149.5|9146.7|9150.5|9147.7|9144|9141.2|64
1645804890000|2022-02-25 16:01:30|9148.5|9145.7|9144|9141.2|9151.5|9148.7|9141.8|9138.4|165
1645804900000|2022-02-25 16:01:40|9144.4|9141.6|9152.5|9149.7|9152.9|9150.1|9144.4|9141.6|113
1645804910000|2022-02-25 16:01:50|9151.5|9148.7|9152.5|9149.7|9153.5|9150.7|9148.5|9145.7|137
1645804920000|2022-02-25 16:02:00|9152|9149.2|9154.5|9151.7|9163.4|9160.6|9152|9149.2|389
1645804930000|2022-02-25 16:02:10|9153.8|9151|9158.5|9155.7|9161.6|9158.8|9152.8|9150|172
1645804940000|2022-02-25 16:02:20|9158.8|9156|9159.2|9156.4|9163.5|9160.7|9156.8|9154|96
1645804950000|2022-02-25 16:02:30|9159.4|9156.6|9151|9148.2|9160.7|9157.9|9150.7|9147.9|158
1645804960000|2022-02-25 16:02:40|9151.1|9148.3|9151.7|9148.9|9155.1|9152.3|9150.7|9147.9|105
1645804970000|2022-02-25 16:02:50|9151.6|9148.8|9141.7|9138.9|9152.9|9150.1|9139.6|9136.8|180
1645804980000|2022-02-25 16:03:00|9142.7|9139.9|9142|9139.2|9146.9|9144.1|9141.7|9138.9|154
1645804990000|2022-02-25 16:03:10|9141|9138.2|9130|9127.2|9142.9|9140.1|9129.2|9126.4|256
1645805000000|2022-02-25 16:03:20|9130.1|9127.3|9126.7|9123.9|9130.7|9127.9|9118.5|9115.7|259
1645805010000|2022-02-25 16:03:30|9127.1|9124.3|9120.2|9117.4|9129.1|9126.3|9118.7|9115.9|128
1645805020000|2022-02-25 16:03:40|9119.1|9116.3|9113.2|9110.4|9120.2|9117.4|9111.5|9108.7|131
1645805030000|2022-02-25 16:03:50|9114.4|9111.6|9108.9|9106.1|9116|9113.2|9107.1|9104.3|151
1645805040000|2022-02-25 16:04:00|9108.1|9105.3|9112.7|9109.9|9113.1|9110.3|9107.7|9104.9|142
1645805050000|2022-02-25 16:04:10|9112.2|9109.4|9108.7|9105.9|9112.2|9109.4|9107.2|9104.4|106
1645805060000|2022-02-25 16:04:20|9109.1|9106.3|9103.2|9100.4|9111.1|9108.3|9102.5|9099.7|150
1645805070000|2022-02-25 16:04:30|9103.6|9100.8|9106.2|9103.4|9109.2|9106.4|9101.2|9098.4|144
1645805080000|2022-02-25 16:04:40|9106.6|9103.8|9110|9107.2|9110|9107.2|9104.2|9101.4|100
1645805090000|2022-02-25 16:04:50|9109.6|9106.8|9099.9|9097.1|9110.7|9107.9|9099.9|9097.1|87
1645805100000|2022-02-25 16:05:00|9100.2|9097.4|9106.9|9104.1|9109.2|9106.4|9100.2|9097.4|137
1645805110000|2022-02-25 16:05:10|9106.4|9103.6|9105.9|9103.1|9106.7|9103.9|9104.2|9101.4|42
1645805120000|2022-02-25 16:05:20|9105.2|9102.4|9103.7|9100.9|9107.1|9104.3|9101.7|9098.9|63
1645805130000|2022-02-25 16:05:30|9104.2|9101.4|9102.6|9099.8|9107.1|9104.3|9102.2|9099.4|43
1645805140000|2022-02-25 16:05:40|9101.5|9098.7|9105.2|9102.4|9106.2|9103.4|9101.2|9098.4|67
1645805150000|2022-02-25 16:05:50|9104.9|9102.1|9099.5|9096.7|9108.6|9105.8|9098.2|9095.4|160
1645805160000|2022-02-25 16:06:00|9098.7|9095.9|9104.5|9101.7|9105.2|9102.4|9098.7|9095.9|93
1645805170000|2022-02-25 16:06:10|9104.2|9101.4|9103.4|9100.6|9106.1|9103.3|9100.2|9097.4|128
1645805180000|2022-02-25 16:06:20|9103.2|9100.4|9100.4|9097.6|9103.7|9100.9|9096.4|9093.6|137
1645805190000|2022-02-25 16:06:30|9099.6|9096.8|9097.9|9095.1|9101.4|9098.6|9097.4|9094.6|80
1645805200000|2022-02-25 16:06:40|9098.2|9095.4|9101.2|9098.4|9102|9099.2|9097.9|9095.1|36
1645805210000|2022-02-25 16:06:50|9100.9|9098.1|9101.2|9098.4|9103.6|9100.8|9100.9|9098.1|37
1645805220000|2022-02-25 16:07:00|9100.9|9098.1|9091.3|9088.5|9100.9|9098.1|9090.7|9087.9|188
1645805230000|2022-02-25 16:07:10|9091|9088.2|9095.2|9092.4|9098.2|9095.4|9090.5|9087.7|181
1645805240000|2022-02-25 16:07:20|9095.8|9093|9096.5|9093.7|9096.5|9093.7|9093.8|9091|117
1645805250000|2022-02-25 16:07:30|9095.8|9093|9098.3|9095.5|9101|9098.2|9094.3|9091.5|102
1645805260000|2022-02-25 16:07:40|9099.1|9096.3|9093|9090.2|9099.1|9096.3|9092.5|9089.7|96
1645805270000|2022-02-25 16:07:50|9093.3|9090.5|9098.5|9095.7|9098.5|9095.7|9092|9089.2|50
1645805280000|2022-02-25 16:08:00|9099.5|9096.7|9102.3|9099.5|9105.6|9102.8|9099.5|9096.7|137
1645805290000|2022-02-25 16:08:10|9101.3|9098.5|9099.7|9096.9|9103.2|9100.4|9098.5|9095.7|84
1645805300000|2022-02-25 16:08:20|9099.3|9096.5|9103.2|9100.4|9104|9101.2|9099.2|9096.4|61
1645805310000|2022-02-25 16:08:30|9102.5|9099.7|9102|9099.2|9103.2|9100.4|9099.5|9096.7|78
1645805320000|2022-02-25 16:08:40|9102.5|9099.7|9105.5|9102.7|9106.3|9103.5|9102|9099.2|70
1645805330000|2022-02-25 16:08:50|9105|9102.2|9103.3|9100.5|9105|9102.2|9100.8|9098|56
1645805340000|2022-02-25 16:09:00|9103.7|9100.9|9101.5|9098.7|9104|9101.2|9099.1|9096.3|64
1645805350000|2022-02-25 16:09:10|9101.1|9098.3|9099.5|9096.7|9101.1|9098.3|9097.7|9094.9|87
1645805360000|2022-02-25 16:09:20|9099.3|9096.5|9100.3|9097.5|9100.5|9097.7|9098.8|9096|28
1645805370000|2022-02-25 16:09:30|9100|9097.2|9100|9097.2|9100.3|9097.5|9097.1|9094.3|72
1645805380000|2022-02-25 16:09:40|9100.3|9097.5|9095.1|9092.3|9100.3|9097.5|9094.5|9091.7|87
1645805390000|2022-02-25 16:09:50|9095.6|9092.8|9097|9094.2|9098.3|9095.5|9094.6|9091.8|69
1645805400000|2022-02-25 16:10:00|9097.3|9094.5|9101.3|9098.5|9102.5|9099.7|9097.3|9094.5|93
1645805410000|2022-02-25 16:10:10|9101|9098.2|9102.3|9099.5|9106|9103.2|9101|9098.2|81
1645805420000|2022-02-25 16:10:20|9101.6|9098.8|9105.2|9102.4|9105.2|9102.4|9101.5|9098.7|59
1645805430000|2022-02-25 16:10:30|9104.8|9102|9103.3|9100.5|9105.2|9102.4|9102.8|9100|33
1645805440000|2022-02-25 16:10:40|9103|9100.2|9104.8|9102|9108.5|9105.7|9101|9098.2|158
1645805450000|2022-02-25 16:10:50|9104.5|9101.7|9102.5|9099.7|9105.2|9102.4|9101.5|9098.7|49
1645805460000|2022-02-25 16:11:00|9102.1|9099.3|9101.5|9098.7|9103.5|9100.7|9100.6|9097.8|87
1645805470000|2022-02-25 16:11:10|9100.7|9097.9|9105.5|9102.7|9105.5|9102.7|9100.6|9097.8|61
1645805480000|2022-02-25 16:11:20|9105.1|9102.3|9100.5|9097.7|9105.1|9102.3|9100|9097.2|72
1645805490000|2022-02-25 16:11:30|9100|9097.2|9099.3|9096.5|9101.3|9098.5|9097|9094.2|138
1645805500000|2022-02-25 16:11:40|9099.5|9096.7|9099.5|9096.7|9100.6|9097.8|9098|9095.2|41
1645805510000|2022-02-25 16:11:50|9099.8|9097|9105.8|9103|9107.2|9104.4|9099.8|9097|166
1645805520000|2022-02-25 16:12:00|9105.5|9102.7|9102.5|9099.7|9105.5|9102.7|9102.1|9099.3|64
1645805530000|2022-02-25 16:12:10|9102.1|9099.3|9101.1|9098.3|9103.5|9100.7|9100.3|9097.5|100
1645805540000|2022-02-25 16:12:20|9101|9098.2|9101.5|9098.7|9102.5|9099.7|9099.5|9096.7|79
1645805550000|2022-02-25 16:12:30|9100.7|9097.9|9099.5|9096.7|9101.5|9098.7|9099.5|9096.7|79
1645805560000|2022-02-25 16:12:40|9099.8|9097|9100.3|9097.5|9101.5|9098.7|9099.5|9096.7|53
1645805570000|2022-02-25 16:12:50|9100.5|9097.7|9092.5|9089.7|9100.5|9097.7|9091.5|9088.7|150
1645805580000|2022-02-25 16:13:00|9092.6|9089.8|9079.7|9076.9|9093.5|9090.7|9077.9|9075.1|615
1645805590000|2022-02-25 16:13:10|9079.2|9076.4|9079.7|9076.9|9081.4|9078.3|9075.8|9073|289
1645805600000|2022-02-25 16:13:20|9080.4|9077.6|9078.2|9075.4|9082.6|9079.8|9077.7|9074.9|217
1645805610000|2022-02-25 16:13:30|9077.8|9075|9077.6|9074.8|9079.2|9076.4|9074.2|9071.4|490
1645805620000|2022-02-25 16:13:40|9078.2|9075.4|9081.8|9079|9082.1|9079.3|9075.7|9072.9|231
1645805630000|2022-02-25 16:13:50|9081.4|9078.6|9088.1|9085.3|9088.7|9085.9|9080.1|9077.3|103
1645805640000|2022-02-25 16:14:00|9087.7|9084.9|9085.6|9082.8|9087.7|9084.9|9082.7|9079.9|50
1645805650000|2022-02-25 16:14:10|9086.1|9083.3|9090.1|9087.3|9091.1|9088.3|9084.7|9081.9|67
1645805660000|2022-02-25 16:14:20|9090.6|9087.8|9089.1|9086.3|9091.2|9088.4|9086.3|9083.5|81
1645805670000|2022-02-25 16:14:30|9088.7|9085.9|9088.6|9085.8|9088.8|9086|9086.7|9083.9|63
1645805680000|2022-02-25 16:14:40|9089.4|9086.6|9092.9|9090.1|9093.9|9091.1|9089.4|9086.6|76
1645805690000|2022-02-25 16:14:50|9092.2|9089.4|9089.9|9087.1|9092.8|9090|9089.4|9086.6|34
1645805700000|2022-02-25 16:15:00|9089.8|9087|9090.7|9087.9|9090.7|9087.9|9088.8|9086|61
1645805710000|2022-02-25 16:15:10|9092.2|9089.4|9092.8|9090|9093.8|9091|9090.8|9088|168
1645805720000|2022-02-25 16:15:20|9092.7|9089.9|9091.9|9089.1|9092.8|9090|9090.8|9088|63
1645805730000|2022-02-25 16:15:30|9092.7|9089.9|9091.9|9089.1|9093.9|9091.1|9091.1|9088.3|53
1645805740000|2022-02-25 16:15:40|9091.2|9088.4|9089.6|9086.8|9092.3|9089.5|9089.6|9086.8|76
1645805750000|2022-02-25 16:15:50|9089.9|9087.1|9089.9|9087.1|9090.9|9088.1|9089.1|9086.3|77
1645805760000|2022-02-25 16:16:00|9089.8|9087|9085.9|9083.1|9089.8|9087|9085.1|9082.3|147
1645805770000|2022-02-25 16:16:10|9086.7|9083.9|9084.6|9081.8|9087.4|9084.6|9083.9|9081.1|137
1645805780000|2022-02-25 16:16:20|9084.2|9081.4|9079.9|9077.1|9084.2|9081.4|9078.2|9075.4|131
1645805790000|2022-02-25 16:16:30|9081.4|9078.6|9084.8|9082|9086.3|9083.5|9081.4|9078.6|145
1645805800000|2022-02-25 16:16:40|9084.7|9081.9|9088.2|9085.4|9090.7|9087.9|9081.9|9079.1|187
1645805810000|2022-02-25 16:16:50|9088.7|9085.9|9094.4|9091.6|9095.9|9093.1|9087.7|9084.9|99
1645805820000|2022-02-25 16:17:00|9094.9|9092.1|9099.8|9097|9103.4|9100.6|9092.8|9090|386
1645805830000|2022-02-25 16:17:10|9099.7|9096.9|9096.2|9093.4|9099.7|9096.9|9094.2|9091.4|109
1645805840000|2022-02-25 16:17:20|9095.8|9093|9094.7|9091.9|9096.7|9093.9|9094.3|9091.5|45
1645805850000|2022-02-25 16:17:30|9095.4|9092.6|9096.2|9093.4|9097.7|9094.9|9093.7|9090.9|27
1645805860000|2022-02-25 16:17:40|9096.9|9094.1|9095.7|9092.9|9096.9|9094.1|9094.7|9091.9|29
1645805870000|2022-02-25 16:17:50|9095.3|9092.5|9096.3|9093.5|9096.7|9093.9|9093.9|9091.1|51
1645805880000|2022-02-25 16:18:00|9096.2|9093.4|9097.7|9094.9|9100.7|9097.9|9094.3|9091.5|123
1645805890000|2022-02-25 16:18:10|9097.3|9094.5|9099.3|9096.5|9101.1|9098.3|9096.7|9093.9|67
1645805900000|2022-02-25 16:18:20|9098.8|9096|9094.7|9091.9|9100.7|9097.9|9093.8|9091|69
1645805910000|2022-02-25 16:18:30|9094.3|9091.5|9094.9|9092.1|9095.7|9092.9|9093.9|9091.1|54
1645805920000|2022-02-25 16:18:40|9095.7|9092.9|9097.2|9094.4|9097.2|9094.4|9094.7|9091.9|61
1645805930000|2022-02-25 16:18:50|9096.8|9094|9096.2|9093.4|9097.3|9094.5|9095.7|9092.9|41
1645805940000|2022-02-25 16:19:00|9095.8|9093|9102.4|9099.6|9103.4|9100.6|9094.8|9092|162
1645805950000|2022-02-25 16:19:10|9101.7|9098.9|9097.4|9094.6|9103.2|9100.4|9097.4|9094.6|68
1645805960000|2022-02-25 16:19:20|9097.2|9094.4|9092.8|9090|9097.7|9094.9|9092.8|9090|116
1645805970000|2022-02-25 16:19:30|9093.5|9090.7|9093.7|9090.9|9094.5|9091.7|9092.8|9090|31
1645805980000|2022-02-25 16:19:40|9092.9|9090.1|9089.7|9086.9|9093.7|9090.9|9088.7|9085.9|80
1645805990000|2022-02-25 16:19:50|9089.8|9087|9090|9087.2|9091|9088.2|9089.7|9086.9|11
1645806000000|2022-02-25 16:20:00|9089.7|9086.9|9086.7|9083.9|9090.7|9087.9|9086.7|9083.9|56
1645806010000|2022-02-25 16:20:10|9087|9084.2|9088.5|9085.7|9094.2|9091.4|9084.7|9081.9|192
1645806020000|2022-02-25 16:20:20|9089.3|9086.5|9084.8|9082|9089.9|9087.1|9079.9|9077.1|342
1645806030000|2022-02-25 16:20:30|9084.9|9082.1|9085.7|9082.9|9086|9083.2|9083.4|9080.6|70
1645806040000|2022-02-25 16:20:40|9086.4|9083.6|9086|9083.2|9086.7|9083.9|9083.7|9080.9|111
1645806050000|2022-02-25 16:20:50|9085.7|9082.9|9084.7|9081.9|9086.7|9083.9|9083.7|9080.9|76
1645806060000|2022-02-25 16:21:00|9084.3|9081.5|9077.9|9075.1|9084.7|9081.9|9077.8|9075|81
1645806070000|2022-02-25 16:21:10|9077|9074.2|9083.2|9080.4|9084.4|9081.6|9077|9074.2|119
1645806080000|2022-02-25 16:21:20|9082.7|9079.9|9079.3|9076.5|9083.4|9080.6|9078.7|9075.9|79
1645806090000|2022-02-25 16:21:30|9079.7|9076.9|9081.2|9078.4|9082.2|9079.4|9075.7|9072.9|70
1645806100000|2022-02-25 16:21:40|9081.7|9078.9|9079.3|9076.5|9081.7|9078.9|9078.3|9075.5|85
1645806110000|2022-02-25 16:21:50|9078.9|9076.1|9080.9|9078.1|9080.9|9078.1|9076.9|9074.1|37
1645806120000|2022-02-25 16:22:00|9080.2|9077.4|9073.2|9070.4|9080.5|9077.7|9070.7|9067.9|416
1645806130000|2022-02-25 16:22:10|9072.8|9070|9071.4|9068.6|9075.2|9072.4|9070.4|9067.6|125
1645806140000|2022-02-25 16:22:20|9069.9|9067.1|9071.3|9068.5|9074.2|9071.4|9069.9|9067.1|117
1645806150000|2022-02-25 16:22:30|9070.9|9068.1|9071.8|9069|9075.2|9072.4|9070.4|9067.6|71
1645806160000|2022-02-25 16:22:40|9071.4|9068.6|9072.9|9070.1|9075.4|9072.6|9070.4|9067.6|66
1645806170000|2022-02-25 16:22:50|9074|9071.2|9078.4|9075.6|9079.4|9076.6|9072.4|9069.6|118
1645806180000|2022-02-25 16:23:00|9077.9|9075.1|9074.4|9071.6|9077.9|9075.1|9072.2|9069.4|81
1645806190000|2022-02-25 16:23:10|9074.8|9072|9073.4|9070.6|9076.3|9073.5|9073|9070.2|63
1645806200000|2022-02-25 16:23:20|9074.2|9071.4|9083.8|9081|9084.5|9081.7|9074.2|9071.4|119
1645806210000|2022-02-25 16:23:30|9083.4|9080.6|9078.2|9075.4|9083.4|9080.6|9077.4|9074.6|66
1645806220000|2022-02-25 16:23:40|9077.8|9075|9079.7|9076.9|9079.9|9077.1|9076.7|9073.9|63
1645806230000|2022-02-25 16:23:50|9078.5|9075.7|9076.2|9073.4|9080|9077.2|9076.2|9073.4|26
1645806240000|2022-02-25 16:24:00|9075.4|9072.6|9077|9074.2|9079.7|9076.9|9072.4|9069.6|99
1645806250000|2022-02-25 16:24:10|9077.2|9074.4|9073.8|9071|9077.2|9074.4|9073.4|9070.6|40
1645806260000|2022-02-25 16:24:20|9073.4|9070.6|9059.4|9056.6|9073.6|9070.8|9059.4|9056.6|445
1645806270000|2022-02-25 16:24:30|9059.8|9057|9060.5|9057.7|9064.5|9061.7|9058.4|9055.6|384
1645806280000|2022-02-25 16:24:40|9060.1|9057.3|9058.4|9055.6|9060.1|9057.3|9057|9054.2|152
1645806290000|2022-02-25 16:24:50|9058.5|9055.7|9051.3|9048.5|9059.1|9056.3|9050.6|9047.8|311
1645806300000|2022-02-25 16:25:00|9051.1|9048.3|9052.4|9049.6|9054.4|9051.6|9050.8|9048|264
1645806310000|2022-02-25 16:25:10|9051.6|9048.8|9054|9051.2|9054|9051.2|9050.5|9047.7|111
1645806320000|2022-02-25 16:25:20|9054.4|9051.6|9051.4|9048.6|9054.4|9051.6|9050.4|9047.6|110
1645806330000|2022-02-25 16:25:30|9051|9048.2|9053.4|9050.6|9054.5|9051.7|9050.4|9047.6|161
1645806340000|2022-02-25 16:25:40|9054.1|9051.3|9054.4|9051.6|9057.4|9054.6|9053.6|9050.8|163
1645806350000|2022-02-25 16:25:50|9053.8|9051|9054.5|9051.7|9056.1|9053.3|9053.4|9050.6|73
1645806360000|2022-02-25 16:26:00|9052.8|9050|9045.6|9042.8|9054.5|9051.7|9044.9|9042.1|446
1645806370000|2022-02-25 16:26:10|9045.3|9042.5|9049.6|9046.8|9050.6|9047.8|9042.8|9040|230
1645806380000|2022-02-25 16:26:20|9049.3|9046.5|9048.9|9046.1|9050.8|9048|9046.9|9044.1|175
1645806390000|2022-02-25 16:26:30|9049.4|9046.6|9049.5|9046.7|9053.9|9051.1|9046.5|9043.7|150
1645806400000|2022-02-25 16:26:40|9049.9|9047.1|9053.4|9050.6|9054.8|9052|9048.4|9045.6|115
1645806410000|2022-02-25 16:26:50|9053.9|9051.1|9042.9|9040.1|9053.9|9051.1|9042.5|9039.7|92
1645806420000|2022-02-25 16:27:00|9042.5|9039.7|9048.9|9046.1|9050.9|9048.1|9042|9039.2|97
1645806430000|2022-02-25 16:27:10|9049.3|9046.5|9054.3|9051.5|9054.3|9051.5|9048.9|9046.1|89
1645806440000|2022-02-25 16:27:20|9054.8|9052|9053.6|9050.8|9054.8|9052|9051|9048.2|88
1645806450000|2022-02-25 16:27:30|9053.3|9050.5|9052.3|9049.5|9053.6|9050.8|9050.3|9047.5|52
1645806460000|2022-02-25 16:27:40|9052.6|9049.8|9048.9|9046.1|9052.8|9050|9048.5|9045.7|48
1645806470000|2022-02-25 16:27:50|9049.4|9046.6|9044.9|9042.1|9049.4|9046.6|9044.9|9042.1|63
1645806480000|2022-02-25 16:28:00|9044.1|9041.3|9041.1|9038.3|9044.9|9042.1|9038.4|9035.6|288
1645806490000|2022-02-25 16:28:10|9041.3|9038.5|9042.4|9039.6|9043.5|9040.7|9040.9|9038.1|66
1645806500000|2022-02-25 16:28:20|9042|9039.2|9049.5|9046.7|9050.4|9047.6|9040.5|9037.7|222
1645806510000|2022-02-25 16:28:30|9049.9|9047.1|9044.9|9042.1|9050.9|9048.1|9044.1|9041.3|85
1645806520000|2022-02-25 16:28:40|9044|9041.2|9056.3|9053.5|9056.9|9054.1|9043.3|9040.5|199
1645806530000|2022-02-25 16:28:50|9056.1|9053.3|9061.6|9058.8|9064|9061.2|9056.1|9053.3|227
1645806540000|2022-02-25 16:29:00|9062.4|9059.6|9072.5|9069.7|9076.5|9073.7|9059.6|9056.8|284
1645806550000|2022-02-25 16:29:10|9072.6|9069.8|9082.6|9079.8|9083|9080.2|9071.6|9068.8|341
1645806560000|2022-02-25 16:29:20|9083|9080.2|9079.5|9076.7|9083.5|9080.7|9077.7|9074.9|227
1645806570000|2022-02-25 16:29:30|9080.3|9077.5|9083.5|9080.7|9087.7|9080.7|9079.6|9076.8|285
1645806580000|2022-02-25 16:29:40|9084.4|9081.6|9089.4|9086.6|9089.9|9087.1|9082.4|9079.6|277
1645806590000|2022-02-25 16:29:50|9089|9086.2|9097.4|9094.6|9101.4|9098.6|9087.7|9084.9|273
1645806600000|2022-02-25 16:30:00|9097.9|9095.1|9085.4|9082.6|9097.9|9095.1|9082.9|9080.1|357
1645806610000|2022-02-25 16:30:10|9084.4|9081.6|9087.4|9084.6|9089.9|9087.1|9082.4|9079.6|188
1645806620000|2022-02-25 16:30:20|9087.8|9085|9085.4|9082.6|9089.4|9086.6|9081|9078.2|124
1645806630000|2022-02-25 16:30:30|9085|9082.2|9080.6|9077.8|9086.4|9083.6|9079.9|9077.1|120
1645806640000|2022-02-25 16:30:40|9081.1|9078.3|9082.2|9079.4|9084.6|9081.8|9080|9077.2|165
1645806650000|2022-02-25 16:30:50|9082.6|9079.8|9083.6|9080.8|9084.6|9081.8|9080.6|9077.8|101
1645806660000|2022-02-25 16:31:00|9084.4|9081.6|9077.6|9074.8|9084.6|9081.8|9073.9|9071.1|161
1645806670000|2022-02-25 16:31:10|9076.9|9074.1|9076.6|9073.8|9077.6|9074.8|9071.6|9068.8|84
1645806680000|2022-02-25 16:31:20|9077|9074.2|9079.1|9076.3|9079.2|9076.4|9075.6|9072.8|61
1645806690000|2022-02-25 16:31:30|9078.6|9075.8|9090.4|9087.6|9092.4|9089.6|9077.6|9074.8|350
1645806700000|2022-02-25 16:31:40|9090|9087.2|9086|9083.2|9091.4|9088.6|9085|9082.2|77
1645806710000|2022-02-25 16:31:50|9085.6|9082.8|9086.9|9084.1|9087.4|9084.6|9085.4|9082.6|56
1645806720000|2022-02-25 16:32:00|9087.2|9084.4|9086.4|9083.6|9087.4|9084.6|9085.2|9082.4|58
1645806730000|2022-02-25 16:32:10|9085.9|9083.1|9085.6|9082.8|9088.4|9085.6|9084.9|9082.1|80
1645806740000|2022-02-25 16:32:20|9085.5|9082.7|9076.7|9073.9|9086.6|9083.8|9076.6|9073.8|88
1645806750000|2022-02-25 16:32:30|9076.2|9073.4|9076.2|9073.4|9077.6|9074.8|9074.7|9071.9|40
1645806760000|2022-02-25 16:32:40|9075.7|9072.9|9081|9078.2|9081|9078.2|9075.6|9072.8|56
1645806770000|2022-02-25 16:32:50|9081.4|9078.6|9079|9076.2|9082.9|9080.1|9078.5|9075.7|74
1645806780000|2022-02-25 16:33:00|9079.4|9076.6|9078|9075.2|9082.2|9079.4|9077.5|9074.7|150
1645806790000|2022-02-25 16:33:10|9078.4|9075.6|9073.9|9071.1|9078.4|9075.6|9073.9|9071.1|69
1645806800000|2022-02-25 16:33:20|9073.5|9070.7|9069.9|9067.1|9073.9|9071.1|9068.6|9065.8|47
1645806810000|2022-02-25 16:33:30|9068.7|9065.9|9075.4|9072.6|9076.4|9073.6|9068.5|9065.7|74
1645806820000|2022-02-25 16:33:40|9075|9072.2|9070.5|9067.7|9075.4|9072.6|9069.4|9066.6|67
1645806830000|2022-02-25 16:33:50|9069.7|9066.9|9069.4|9066.6|9070.9|9068.1|9068.5|9065.7|33
1645806840000|2022-02-25 16:34:00|9070.1|9067.3|9062.7|9059.9|9071.4|9068.6|9062.6|9059.8|153
1645806850000|2022-02-25 16:34:10|9062.1|9059.3|9060|9057.2|9063.6|9060.8|9059.6|9056.8|133
1645806860000|2022-02-25 16:34:20|9059.6|9056.8|9058.6|9055.8|9060.5|9057.7|9056.1|9053.3|67
1645806870000|2022-02-25 16:34:30|9059|9056.2|9061.2|9058.4|9062|9059.2|9057.6|9054.8|76
1645806880000|2022-02-25 16:34:40|9061|9058.2|9058.6|9055.8|9061.6|9058.8|9058.6|9055.8|22
1645806890000|2022-02-25 16:34:50|9057.9|9055.1|9055.6|9052.8|9058.6|9055.8|9054.9|9052.1|88
1645806900000|2022-02-25 16:35:00|9056.4|9053.6|9055.6|9052.8|9057.5|9054.7|9052.1|9049.3|187
1645806910000|2022-02-25 16:35:10|9054.7|9051.9|9048.6|9045.8|9057.6|9054.8|9048.2|9045.4|114
1645806920000|2022-02-25 16:35:20|9047.9|9045.1|9047.6|9044.8|9050.5|9047.7|9046.2|9043.4|286
1645806930000|2022-02-25 16:35:30|9048.1|9045.3|9044.2|9041.4|9048.6|9045.8|9043.6|9040.8|90
1645806940000|2022-02-25 16:35:40|9043.9|9041.1|9042.8|9040|9045.7|9042.9|9042.1|9039.3|107
1645806950000|2022-02-25 16:35:50|9042.5|9039.7|9042.8|9040|9043.8|9041|9042|9039.2|123
1645806960000|2022-02-25 16:36:00|9043|9040.2|9049.1|9046.3|9049.8|9047|9042.8|9040|73
1645806970000|2022-02-25 16:36:10|9048.8|9046|9045.8|9043|9049.7|9046.9|9045.8|9043|87
1645806980000|2022-02-25 16:36:20|9045.1|9042.3|9047.2|9044.4|9047.5|9044.7|9044.8|9042|62
1645806990000|2022-02-25 16:36:30|9046.8|9044|9042.2|9039.4|9047.2|9044.4|9041.5|9038.7|317
1645807000000|2022-02-25 16:36:40|9042.5|9039.7|9049.8|9047|9050.8|9048|9041.1|9038.3|68
1645807010000|2022-02-25 16:36:50|9050.6|9047.8|9050.5|9047.7|9053.8|9051|9049.8|9047|69
1645807020000|2022-02-25 16:37:00|9050.1|9047.3|9058.5|9055.7|9058.8|9056|9049.5|9046.7|73
1645807030000|2022-02-25 16:37:10|9058.8|9056|9062.8|9060|9066.8|9064|9057.8|9055|141
1645807040000|2022-02-25 16:37:20|9062.1|9059.3|9058.3|9055.5|9064.6|9061.8|9058|9055.2|110
1645807050000|2022-02-25 16:37:30|9058|9055.2|9053.8|9051|9058.8|9056|9052.8|9050|47
1645807060000|2022-02-25 16:37:40|9054.2|9051.4|9053.8|9051|9056.8|9054|9051.8|9049|55
1645807070000|2022-02-25 16:37:50|9053.1|9050.3|9051.2|9048.4|9053.1|9050.3|9050.5|9047.7|37
1645807080000|2022-02-25 16:38:00|9050.8|9048|9047.8|9045|9051.2|9048.4|9046.8|9044|62
1645807090000|2022-02-25 16:38:10|9048.2|9045.4|9044.8|9042|9048.8|9046|9042.5|9039.7|99
1645807100000|2022-02-25 16:38:20|9044.5|9041.7|9044.8|9042|9046.8|9044|9043.8|9041|63
1645807110000|2022-02-25 16:38:30|9045.2|9042.4|9045.2|9042.4|9045.8|9043|9043.7|9040.9|56
1645807120000|2022-02-25 16:38:40|9044.8|9042|9047.8|9045|9049.7|9046.9|9044.8|9042|52
1645807130000|2022-02-25 16:38:50|9048.6|9045.8|9046.3|9043.5|9048.7|9045.9|9045.8|9043|45
1645807140000|2022-02-25 16:39:00|9046|9043.2|9043.8|9041|9046.8|9044|9043.8|9041|28
1645807150000|2022-02-25 16:39:10|9043.7|9040.9|9045.8|9043|9046.8|9044|9043.7|9040.9|55
1645807160000|2022-02-25 16:39:20|9045.1|9042.3|9043.8|9041|9045.1|9042.3|9043.8|9041|44
1645807170000|2022-02-25 16:39:30|9044.2|9041.4|9043.3|9040.5|9044.8|9042|9042.8|9040|32
1645807180000|2022-02-25 16:39:40|9043.7|9040.9|9043.8|9041|9044.8|9042|9042.5|9039.7|41
1645807190000|2022-02-25 16:39:50|9042.8|9040|9043.3|9040.5|9043.8|9041|9041.8|9039|56
1645807200000|2022-02-25 16:40:00|9043.7|9040.9|9043.8|9041|9046.5|9043.7|9042|9039.2|64
1645807210000|2022-02-25 16:40:10|9044.8|9042|9034|9031.2|9044.8|9042|9034|9031.2|339
1645807220000|2022-02-25 16:40:20|9033.6|9030.8|9035.3|9032.5|9036.3|9033.5|9033|9030.2|109
1645807230000|2022-02-25 16:40:30|9036.1|9033.3|9041.3|9038.5|9041.3|9038.5|9035.3|9032.5|209
1645807240000|2022-02-25 16:40:40|9040.3|9037.5|9040.3|9037.5|9043.3|9040.5|9040.3|9037.5|79
1645807250000|2022-02-25 16:40:50|9040.7|9037.9|9041.1|9038.3|9042.8|9040|9039.7|9036.9|83
1645807260000|2022-02-25 16:41:00|9041.5|9038.7|9039.1|9036.3|9041.7|9038.9|9036.1|9033.3|65
1645807270000|2022-02-25 16:41:10|9039.5|9036.7|9042.7|9039.9|9043.9|9041.1|9038.7|9035.9|54
1645807280000|2022-02-25 16:41:20|9042.3|9039.5|9050.3|9047.5|9050.3|9047.5|9041.3|9038.5|114
1645807290000|2022-02-25 16:41:30|9050.2|9047.4|9051.8|9049|9053.6|9050.2|9049.3|9046.5|226
1645807300000|2022-02-25 16:41:40|9052.3|9049.5|9056.4|9053.6|9058.1|9055.3|9052.3|9049.5|64
1645807310000|2022-02-25 16:41:50|9056.3|9053.5|9065.4|9062.6|9067.3|9064.5|9056.3|9053.5|93
1645807320000|2022-02-25 16:42:00|9063.9|9061.1|9066.2|9063.4|9068.4|9065.6|9062.3|9059.5|159
1645807330000|2022-02-25 16:42:10|9065.9|9063.1|9061.8|9059|9066.3|9063.5|9061.3|9058.5|123
1645807340000|2022-02-25 16:42:20|9061.4|9058.6|9048.6|9045.8|9061.4|9058.6|9045.6|9042.8|201
1645807350000|2022-02-25 16:42:30|9047.9|9045.1|9043.9|9041.1|9048.9|9046.1|9043.9|9041.1|55
1645807360000|2022-02-25 16:42:40|9043.6|9040.8|9047.6|9044.8|9047.6|9044.8|9040.8|9038|106
1645807370000|2022-02-25 16:42:50|9047.3|9044.5|9047.1|9044.3|9050.3|9047.5|9046.6|9043.8|69
1645807380000|2022-02-25 16:43:00|9047.4|9044.6|9049.8|9047|9050.6|9047.8|9046.6|9043.8|27
1645807390000|2022-02-25 16:43:10|9049.9|9047.1|9046.8|9044|9051.6|9048.8|9046.3|9043.5|117
1645807400000|2022-02-25 16:43:20|9047.2|9044.4|9050.2|9047.4|9050.7|9047.9|9046.8|9044|42
1645807410000|2022-02-25 16:43:30|9049.8|9047|9055.7|9052.9|9057.6|9054.8|9049.8|9047|82
1645807420000|2022-02-25 16:43:40|9055.6|9052.8|9058.2|9055.4|9060.6|9057.8|9055.6|9052.8|52
1645807430000|2022-02-25 16:43:50|9058.6|9055.8|9062.6|9059.8|9062.6|9059.8|9056.8|9054|46
1645807440000|2022-02-25 16:44:00|9062.2|9059.4|9065.6|9062.8|9065.6|9062.8|9060.2|9057.4|82
1645807450000|2022-02-25 16:44:10|9065.2|9062.4|9063.6|9060.8|9065.2|9062.4|9062.6|9059.8|66
1645807460000|2022-02-25 16:44:20|9064.3|9061.5|9062.6|9059.8|9066.8|9064|9061.4|9058.6|137
1645807470000|2022-02-25 16:44:30|9062.2|9059.4|9068.6|9065.8|9068.6|9065.8|9061.1|9058.3|81
1645807480000|2022-02-25 16:44:40|9068.4|9065.6|9067.9|9065.1|9070.9|9068.1|9067.6|9064.8|86
1645807490000|2022-02-25 16:44:50|9069.1|9066.3|9065.6|9062.8|9071.4|9068.6|9063.8|9061|201
1645807500000|2022-02-25 16:45:00|9066.4|9063.6|9064.9|9062.1|9068.4|9065.6|9064.6|9061.8|88
1645807510000|2022-02-25 16:45:10|9064.6|9061.8|9065.9|9063.1|9065.9|9063.1|9064.1|9061.3|37
1645807520000|2022-02-25 16:45:20|9066.7|9063.9|9073.4|9070.6|9074.9|9072.1|9066.7|9063.9|128
1645807530000|2022-02-25 16:45:30|9073.1|9070.3|9078.8|9076|9079.1|9076.3|9071.9|9069.1|141
1645807540000|2022-02-25 16:45:40|9078.3|9075.5|9081.3|9078.5|9082.3|9079.5|9078.3|9075.5|100
1645807550000|2022-02-25 16:45:50|9081.6|9078.8|9084.3|9081.5|9084.3|9081.5|9080.4|9077.6|87
1645807560000|2022-02-25 16:46:00|9085.8|9083|9081.8|9079|9088.3|9085.5|9081.8|9079|122
1645807570000|2022-02-25 16:46:10|9081.4|9078.6|9080.3|9077.5|9082.3|9079.5|9078.3|9075.5|85
1645807580000|2022-02-25 16:46:20|9080.7|9077.9|9081.1|9078.3|9083.1|9080.3|9080.3|9077.5|90
1645807590000|2022-02-25 16:46:30|9081.8|9079|9081.1|9078.3|9085.1|9082.3|9080.1|9077.3|66
1645807600000|2022-02-25 16:46:40|9081.7|9078.9|9080.1|9077.3|9084.6|9081.8|9079.1|9076.3|75
1645807610000|2022-02-25 16:46:50|9079.7|9076.9|9079.1|9076.3|9080.8|9078|9079.1|9076.3|31
1645807620000|2022-02-25 16:47:00|9079.8|9077|9086.4|9083.6|9086.8|9084|9079.8|9077|68
1645807630000|2022-02-25 16:47:10|9086.1|9083.3|9082.4|9079.6|9086.8|9084|9081.8|9079|47
1645807640000|2022-02-25 16:47:20|9082.1|9079.3|9081.4|9078.6|9082.1|9079.3|9078.8|9076|57
1645807650000|2022-02-25 16:47:30|9081.8|9079|9082.3|9079.5|9085.8|9083|9080.9|9078.1|48
1645807660000|2022-02-25 16:47:40|9081.9|9079.1|9082.3|9079.5|9085.8|9083|9080.8|9078|96
1645807670000|2022-02-25 16:47:50|9082.8|9080|9084.2|9081.4|9084.7|9081.9|9082.4|9079.6|54
1645807680000|2022-02-25 16:48:00|9083.1|9080.3|9085.8|9083|9086.8|9084|9081.3|9078.5|55
1645807690000|2022-02-25 16:48:10|9085.4|9082.6|9089.8|9087|9090.8|9088|9083.8|9081|68
1645807700000|2022-02-25 16:48:20|9090.2|9087.4|9085.3|9082.5|9090.4|9087.6|9085.3|9082.5|68
1645807710000|2022-02-25 16:48:30|9085.7|9082.9|9086.8|9084|9087.2|9084.4|9081.7|9078.9|110
1645807720000|2022-02-25 16:48:40|9088.2|9085.4|9089.7|9086.9|9090.3|9087.5|9086.8|9084|46
1645807730000|2022-02-25 16:48:50|9089.4|9086.6|9089.8|9087|9091.7|9088.9|9089.3|9086.5|70
1645807740000|2022-02-25 16:49:00|9090.3|9087.5|9088.8|9086|9090.7|9087.9|9088.8|9086|56
1645807750000|2022-02-25 16:49:10|9088.9|9086.1|9088.3|9085.5|9089.8|9087|9087.2|9084.2|50
1645807760000|2022-02-25 16:49:20|9088.7|9085.9|9083.8|9081|9088.8|9086|9082.9|9080.1|183
1645807770000|2022-02-25 16:49:30|9083.4|9080.6|9082.4|9079.6|9085.3|9082.5|9080.9|9078.1|41
1645807780000|2022-02-25 16:49:40|9082|9079.2|9081.4|9078.6|9083.2|9080.4|9079|9076.2|49
1645807790000|2022-02-25 16:49:50|9081.3|9078.5|9080.3|9077.5|9082.8|9080|9080|9077.2|21
1645807800000|2022-02-25 16:50:00|9080.8|9078|9079|9076.2|9080.8|9078|9075.4|9072.6|107
1645807810000|2022-02-25 16:50:10|9078.8|9076|9075.4|9072.6|9081.8|9079|9075|9072.2|55
1645807820000|2022-02-25 16:50:20|9075.8|9073|9075|9072.2|9076.2|9073.4|9074.8|9072|39
1645807830000|2022-02-25 16:50:30|9074.4|9071.6|9074.8|9072|9077.8|9075|9074.4|9071.6|54
1645807840000|2022-02-25 16:50:40|9074.9|9072.1|9079.8|9077|9080.9|9078.1|9074.4|9071.6|92
1645807850000|2022-02-25 16:50:50|9080.8|9078|9080|9077.2|9081.5|9078.7|9078.8|9076|152
1645807860000|2022-02-25 16:51:00|9079.9|9077.1|9077.5|9074.7|9079.9|9077.1|9074.4|9071.6|56
1645807870000|2022-02-25 16:51:10|9077|9074.2|9077.3|9074.5|9078.2|9075.4|9074|9071.2|22
1645807880000|2022-02-25 16:51:20|9077|9074.2|9077|9074.2|9078|9075.2|9075.5|9072.7|25
1645807890000|2022-02-25 16:51:30|9076.3|9073.5|9072|9069.2|9077|9074.2|9071.2|9068.4|66
1645807900000|2022-02-25 16:51:40|9071.3|9068.5|9077|9074.2|9079.8|9077|9071|9068.2|98
1645807910000|2022-02-25 16:51:50|9077.2|9074.4|9074|9071.2|9077.2|9074.4|9074|9071.2|22
1645807920000|2022-02-25 16:52:00|9073.7|9070.9|9073|9070.2|9075|9072.2|9072|9069.2|38
1645807930000|2022-02-25 16:52:10|9072.7|9069.9|9072|9069.2|9075|9072.2|9072|9069.2|32
1645807940000|2022-02-25 16:52:20|9071.2|9068.4|9071.7|9068.9|9072.7|9069.9|9069.3|9066.5|83
1645807950000|2022-02-25 16:52:30|9072.8|9070|9073.4|9070.6|9074.2|9071.4|9069.5|9066.7|51
1645807960000|2022-02-25 16:52:40|9073|9070.2|9074.5|9071.7|9075|9072.2|9071|9068.2|40
1645807970000|2022-02-25 16:52:50|9074.9|9072.1|9073|9070.2|9074.9|9072.1|9072|9069.2|24
1645807980000|2022-02-25 16:53:00|9072.7|9069.9|9071.9|9069.1|9073|9070.2|9071|9068.2|33
1645807990000|2022-02-25 16:53:10|9071.8|9069|9068.7|9065.9|9071.9|9069.1|9068.2|9065.4|89
1645808000000|2022-02-25 16:53:20|9069|9066.2|9069|9066.2|9069.9|9067.1|9068|9065.2|26
1645808010000|2022-02-25 16:53:30|9069.8|9067|9071|9068.2|9072.4|9069.6|9069.8|9067|24
1645808020000|2022-02-25 16:53:40|9069.5|9066.7|9069|9066.2|9070.5|9067.7|9069|9066.2|29
1645808030000|2022-02-25 16:53:50|9069.8|9067|9074.5|9071.7|9076|9073.2|9069.5|9066.7|42
1645808040000|2022-02-25 16:54:00|9074.7|9071.9|9074|9071.2|9075|9072.2|9073|9070.2|34
1645808050000|2022-02-25 16:54:10|9075|9072.2|9077.8|9075|9078.8|9076|9073.8|9071|62
1645808060000|2022-02-25 16:54:20|9077|9074.2|9078.3|9075.5|9079.8|9077|9075.8|9073|44
1645808070000|2022-02-25 16:54:30|9077.9|9075.1|9077.3|9074.5|9077.9|9075.1|9076.3|9073.5|18
1645808080000|2022-02-25 16:54:40|9076.9|9074.1|9076.5|9073.7|9081.2|9078.4|9074.5|9071.7|60
1645808090000|2022-02-25 16:54:50|9076|9073.2|9079.8|9077|9079.8|9077|9073.9|9071.1|31
1645808100000|2022-02-25 16:55:00|9079.7|9076.9|9081.5|9078.7|9082.5|9079.7|9077.4|9074.6|73
1645808110000|2022-02-25 16:55:10|9082.3|9079.5|9080.5|9077.7|9083.5|9080.7|9079.5|9076.7|48
1645808120000|2022-02-25 16:55:20|9081.5|9078.7|9080.5|9077.7|9081.5|9078.7|9080.2|9077.4|40
1645808130000|2022-02-25 16:55:30|9080.2|9077.4|9078.5|9075.7|9080.5|9077.7|9076.5|9073.7|47
1645808140000|2022-02-25 16:55:40|9077.8|9075|9077.5|9074.7|9079.9|9077.1|9077.5|9074.7|17
1645808150000|2022-02-25 16:55:50|9077.9|9075.1|9080.3|9077.5|9081.5|9078.7|9077.9|9075.1|34
1645808160000|2022-02-25 16:56:00|9080.5|9077.7|9079.5|9076.7|9081.9|9079.1|9078.5|9075.7|45
1645808170000|2022-02-25 16:56:10|9078.8|9076|9074.8|9072|9078.8|9076|9074.8|9072|66
1645808180000|2022-02-25 16:56:20|9075.5|9072.7|9077.8|9075|9078.8|9076|9074.4|9071.6|42
1645808190000|2022-02-25 16:56:30|9077.6|9074.8|9078.6|9075.8|9081.8|9079|9077.6|9074.8|23
1645808200000|2022-02-25 16:56:40|9078.3|9075.5|9076.1|9073.3|9078.6|9075.8|9074.8|9072|26
1645808210000|2022-02-25 16:56:50|9075.9|9073.1|9078.5|9075.7|9078.5|9075.7|9075.6|9072.8|16
1645808220000|2022-02-25 16:57:00|9078.1|9075.3|9079.5|9076.7|9080.5|9077.7|9076.6|9073.8|71
1645808230000|2022-02-25 16:57:10|9080|9077.2|9081.5|9078.7|9086.5|9083.7|9080|9077.2|70
1645808240000|2022-02-25 16:57:20|9081.6|9078.8|9085.5|9082.7|9085.5|9082.7|9079.5|9076.7|56
1645808250000|2022-02-25 16:57:30|9085|9082.2|9085.4|9082.6|9086.5|9083.7|9084.5|9081.7|31
1645808260000|2022-02-25 16:57:40|9086.9|9084.1|9092.5|9089.7|9092.6|9089.7|9086.9|9084.1|264
1645808270000|2022-02-25 16:57:50|9092.9|9090.1|9095.6|9092.8|9098.3|9095.5|9092.9|9090.1|151
1645808280000|2022-02-25 16:58:00|9095.3|9092.5|9094.3|9091.5|9097.1|9094.3|9093.3|9090.5|130
1645808290000|2022-02-25 16:58:10|9094.6|9091.8|9093.3|9090.5|9096.6|9093.8|9091.4|9088.6|102
1645808300000|2022-02-25 16:58:20|9094|9091.2|9092.3|9089.5|9094.3|9091.5|9092.3|9089.5|44
1645808310000|2022-02-25 16:58:30|9091.5|9088.7|9095.1|9092.3|9095.3|9092.5|9091.5|9088.7|48
1645808320000|2022-02-25 16:58:40|9095.5|9092.7|9093.1|9090.3|9100|9097.2|9092.6|9089.8|89
1645808330000|2022-02-25 16:58:50|9092.8|9090|9093.6|9090.8|9094.3|9091.5|9092.1|9089.3|38
1645808340000|2022-02-25 16:59:00|9093.3|9090.5|9091.3|9088.5|9094|9091.2|9090.9|9088.1|68
1645808350000|2022-02-25 16:59:10|9092|9089.2|9096.3|9093.5|9097.3|9094.5|9091.5|9088.7|61
1645808360000|2022-02-25 16:59:20|9095.9|9093.1|9094.3|9091.5|9095.9|9093.1|9093.8|9091|21
1645808370000|2022-02-25 16:59:30|9093.5|9090.7|9091.9|9089.1|9094.3|9091.5|9091.5|9088.7|25
1645808380000|2022-02-25 16:59:40|9092.3|9089.5|9094.3|9091.5|9095.3|9092.5|9092.3|9089.5|26
1645808390000|2022-02-25 16:59:50|9093.9|9091.1|9095.3|9092.5|9095.4|9092.6|9092.3|9089.5|87
1645808400000|2022-02-25 17:00:00|9094.9|9092.1|9089.9|9087.1|9095.3|9092.5|9089.5|9086.7|60
1645808410000|2022-02-25 17:00:10|9089.5|9086.7|9087.5|9084.7|9089.9|9087.1|9086.5|9083.7|52
1645808420000|2022-02-25 17:00:20|9086.8|9084|9090.5|9087.7|9090.5|9087.7|9086|9083.2|52
1645808430000|2022-02-25 17:00:30|9090.1|9087.3|9093.4|9090.6|9093.5|9090.7|9089.5|9086.7|34
1645808440000|2022-02-25 17:00:40|9093.5|9090.7|9095.5|9092.7|9097.5|9094.7|9092.5|9089.7|42
1645808450000|2022-02-25 17:00:50|9095.4|9092.6|9097.3|9094.5|9097.4|9094.6|9095.4|9092.6|34
1645808460000|2022-02-25 17:01:00|9098|9095.2|9090.6|9087.8|9098.3|9095.5|9088.6|9085.8|85
1645808470000|2022-02-25 17:01:10|9090.1|9087.3|9093.1|9090.3|9093.6|9090.8|9089.6|9086.8|42
1645808480000|2022-02-25 17:01:20|9094|9091.2|9095.5|9092.7|9095.5|9092.7|9092.5|9089.7|17
1645808490000|2022-02-25 17:01:30|9095.1|9092.3|9094.5|9091.7|9099.5|9096.7|9093.5|9090.7|69
1645808500000|2022-02-25 17:01:40|9094.4|9091.6|9093.4|9090.6|9095.3|9092.5|9093|9090.2|23
1645808510000|2022-02-25 17:01:50|9093|9090.2|9094.5|9091.7|9095.4|9092.6|9093|9090.2|24
1645808520000|2022-02-25 17:02:00|9095.3|9092.5|9097.5|9094.7|9098|9095.2|9093.5|9090.7|48
1645808530000|2022-02-25 17:02:10|9097|9094.2|9096.5|9093.7|9098.5|9095.7|9095.9|9093.1|57
1645808540000|2022-02-25 17:02:20|9096.1|9093.3|9092.5|9089.7|9097.5|9094.7|9092.3|9089.5|63
1645808550000|2022-02-25 17:02:30|9093.3|9090.5|9090.1|9087.3|9093.3|9090.5|9089.5|9086.7|39
1645808560000|2022-02-25 17:02:40|9090|9087.2|9097.2|9094.4|9099.2|9096.4|9090|9087.2|160
1645808570000|2022-02-25 17:02:50|9096.9|9094.1|9097.2|9094.4|9099.1|9096.3|9096.2|9093.4|39
1645808580000|2022-02-25 17:03:00|9096.9|9094.1|9094.2|9091.4|9097.2|9094.4|9092.2|9089.4|42
1645808590000|2022-02-25 17:03:10|9095|9092.2|9093.9|9091.1|9095.2|9092.4|9092.9|9090.1|33
1645808600000|2022-02-25 17:03:20|9093.4|9090.6|9094.2|9091.4|9094.9|9092.1|9092.4|9089.6|32
1645808610000|2022-02-25 17:03:30|9093.9|9091.1|9094.2|9091.4|9094.2|9091.4|9093.4|9090.6|7
1645808620000|2022-02-25 17:03:40|9093.9|9091.1|9094.2|9091.4|9095.2|9092.4|9093.7|9090.9|9
1645808630000|2022-02-25 17:03:50|9095|9092.2|9097.1|9094.3|9097.5|9094.7|9093.9|9091.1|40
1645808640000|2022-02-25 17:04:00|9097.2|9094.4|9095.4|9092.6|9097.2|9094.4|9095.2|9092.4|12
1645808650000|2022-02-25 17:04:10|9094.6|9091.8|9093.2|9090.4|9095.2|9092.4|9093.2|9090.4|20
1645808660000|2022-02-25 17:04:20|9093.6|9090.8|9095.2|9092.4|9097|9094.2|9093.6|9090.8|28
1645808670000|2022-02-25 17:04:30|9094.2|9091.4|9093.2|9090.4|9095.2|9092.4|9093.2|9090.4|10
1645808680000|2022-02-25 17:04:40|9094|9091.2|9091.2|9088.4|9094.2|9091.4|9091.2|9088.4|46
1645808690000|2022-02-25 17:04:50|9092|9089.2|9094.2|9091.4|9095.2|9092.4|9092|9089.2|19
1645808700000|2022-02-25 17:05:00|9094.6|9091.8|9095.5|9092.7|9096.2|9093.4|9094.4|9091.6|39
1645808710000|2022-02-25 17:05:10|9095.4|9092.6|9095.2|9092.4|9096.2|9093.4|9094.2|9091.4|12
1645808720000|2022-02-25 17:05:20|9095.1|9092.3|9094.2|9091.4|9096.2|9093.4|9094.2|9091.4|39
1645808730000|2022-02-25 17:05:30|9095.1|9092.3|9095.4|9092.6|9096.6|9093.8|9094.7|9091.9|27
1645808740000|2022-02-25 17:05:40|9095.6|9092.8|9097.2|9094.4|9097.2|9094.4|9095.2|9092.4|30
1645808750000|2022-02-25 17:05:50|9096.9|9094.1|9097.2|9094.4|9098.2|9095.4|9096.7|9093.9|26
1645808760000|2022-02-25 17:06:00|9096.7|9093.9|9107.5|9104.7|9109.7|9106.9|9095.2|9092.4|242
1645808770000|2022-02-25 17:06:10|9107|9104.2|9102|9099.2|9108|9105.2|9101.1|9098.3|93
1645808780000|2022-02-25 17:06:20|9101|9098.2|9104|9101.2|9105|9102.2|9101|9098.2|54
1645808790000|2022-02-25 17:06:30|9104.7|9101.9|9099.6|9096.8|9105|9102.2|9098.1|9095.3|77
1645808800000|2022-02-25 17:06:40|9099.2|9096.4|9099.2|9096.4|9099.7|9096.9|9097.2|9094.4|28
1645808810000|2022-02-25 17:06:50|9098.9|9096.1|9106.6|9103.8|9107.2|9104.4|9098.7|9095.9|47
1645808820000|2022-02-25 17:07:00|9106.2|9103.4|9111.2|9108.4|9112.7|9109.9|9105.9|9103.1|236
1645808830000|2022-02-25 17:07:10|9111.7|9108.9|9113.6|9110.8|9116|9113.2|9111.2|9108.4|93
1645808840000|2022-02-25 17:07:20|9114|9111.2|9112|9109.2|9114.7|9111.9|9111.2|9108.4|55
1645808850000|2022-02-25 17:07:30|9111.1|9108.3|9109.1|9106.3|9112|9109.2|9108.2|9105.4|46
1645808860000|2022-02-25 17:07:40|9108.7|9105.9|9103.2|9100.4|9109|9106.2|9102.2|9099.4|61
1645808870000|2022-02-25 17:07:50|9102.2|9099.4|9100.2|9097.4|9103|9100.2|9100.2|9097.4|69
1645808880000|2022-02-25 17:08:00|9100.6|9097.8|9094.7|9091.9|9100.6|9097.8|9094.7|9091.9|82
1645808890000|2022-02-25 17:08:10|9094.2|9091.4|9091.2|9088.4|9094.9|9092.1|9091|9088.2|52
1645808900000|2022-02-25 17:08:20|9092.7|9089.9|9091.5|9088.7|9092.7|9089.9|9088.7|9085.9|51
1645808910000|2022-02-25 17:08:30|9091.4|9088.6|9091.2|9088.4|9092.7|9089.9|9091.2|9088.4|26
1645808920000|2022-02-25 17:08:40|9090.9|9088.1|9090.7|9087.9|9091.2|9088.4|9090.4|9087.6|14
1645808930000|2022-02-25 17:08:50|9090.2|9087.4|9083.5|9080.7|9090.2|9087.4|9082.6|9079.8|190
1645808940000|2022-02-25 17:09:00|9083.9|9081.1|9082.5|9079.7|9084.5|9081.7|9081.5|9078.7|68
1645808950000|2022-02-25 17:09:10|9083|9080.2|9072.2|9069.4|9083|9080.2|9071|9068.2|267
1645808960000|2022-02-25 17:09:20|9072.6|9069.8|9070.5|9067.7|9072.7|9069.9|9069.5|9066.7|102
1645808970000|2022-02-25 17:09:30|9070.1|9067.3|9067.5|9064.7|9071|9068.2|9064.8|9062|111
1645808980000|2022-02-25 17:09:40|9067.1|9064.3|9067|9064.2|9068.5|9065.7|9066.5|9063.7|40
1645808990000|2022-02-25 17:09:50|9067.1|9064.3|9066.5|9063.7|9067.5|9064.7|9065.2|9062.4|35
1645809000000|2022-02-25 17:10:00|9067.1|9064.3|9069.5|9066.7|9071.2|9068.4|9067.1|9064.3|62
1645809010000|2022-02-25 17:10:10|9069.1|9066.3|9068.2|9065.4|9069.5|9066.7|9065.2|9062.4|80
1645809020000|2022-02-25 17:10:20|9068.6|9065.8|9070.7|9067.9|9071.7|9068.9|9067.7|9064.9|39
1645809030000|2022-02-25 17:10:30|9071.1|9068.3|9071.2|9068.4|9072.7|9069.9|9067.7|9064.9|75
1645809040000|2022-02-25 17:10:40|9071.1|9068.3|9068.2|9065.4|9071.8|9069|9068.2|9065.4|43
1645809050000|2022-02-25 17:10:50|9067.8|9065|9067.2|9064.4|9067.8|9065|9065.7|9062.9|43
1645809060000|2022-02-25 17:11:00|9066.8|9064|9066.7|9063.9|9069.7|9066.9|9065.7|9062.9|31
1645809070000|2022-02-25 17:11:10|9066|9063.2|9065.7|9062.9|9066.7|9063.9|9064.7|9061.9|20
1645809080000|2022-02-25 17:11:20|9066.1|9063.3|9067.7|9064.9|9067.7|9064.9|9066.1|9063.3|16
1645809090000|2022-02-25 17:11:30|9068.2|9065.4|9066.7|9063.9|9068.7|9065.9|9066.7|9063.9|33
1645809100000|2022-02-25 17:11:40|9066.2|9063.4|9061.3|9058.5|9066.7|9063.9|9058.2|9055.4|138
1645809110000|2022-02-25 17:11:50|9061.7|9058.9|9062.3|9059.5|9063.7|9060.9|9058.7|9055.9|37
1645809120000|2022-02-25 17:12:00|9062.7|9059.9|9064.3|9061.5|9065.1|9062.3|9061.7|9058.9|32
1645809130000|2022-02-25 17:12:10|9064.7|9061.9|9064.7|9061.9|9066.3|9063.5|9063|9060.2|38
1645809140000|2022-02-25 17:12:20|9064.3|9061.5|9057|9054.2|9067.7|9064.9|9057|9054.2|91
1645809150000|2022-02-25 17:12:30|9057.8|9055|9061|9058.2|9061.8|9059|9057|9054.2|46
1645809160000|2022-02-25 17:12:40|9060.8|9058|9061|9058.2|9063|9060.2|9060.8|9058|21
1645809170000|2022-02-25 17:12:50|9060.2|9057.4|9060.2|9057.4|9062.7|9059.9|9060|9057.2|74
1645809180000|2022-02-25 17:13:00|9060.6|9057.8|9058.1|9055.3|9061.7|9058.9|9057.7|9054.9|62
1645809190000|2022-02-25 17:13:10|9057.7|9054.9|9051.7|9048.9|9058.1|9055.3|9050.7|9047.9|93
1645809200000|2022-02-25 17:13:20|9052.5|9049.7|9053.3|9050.5|9055.7|9052.9|9052.2|9049.4|90
1645809210000|2022-02-25 17:13:30|9053.1|9050.3|9050|9047.2|9053.1|9050.3|9049.2|9046.4|54
1645809220000|2022-02-25 17:13:40|9051.1|9048.3|9055|9052.2|9056|9053.2|9051.1|9048.3|41
1645809230000|2022-02-25 17:13:50|9055.3|9052.5|9057.8|9055|9058.7|9055.9|9055.3|9052.5|68
1645809240000|2022-02-25 17:14:00|9058|9055.2|9059|9056.2|9059|9056.2|9057|9054.2|33
1645809250000|2022-02-25 17:14:10|9058|9055.2|9063|9060.2|9064|9061.2|9058|9055.2|38
1645809260000|2022-02-25 17:14:20|9063.3|9060.5|9058.7|9055.9|9065.7|9062.9|9058.7|9055.9|76
1645809270000|2022-02-25 17:14:30|9058.2|9055.4|9056.5|9053.7|9058.2|9055.4|9056|9053.2|30
1645809280000|2022-02-25 17:14:40|9056.1|9053.3|9058|9055.2|9058.5|9055.7|9056|9053.2|28
1645809290000|2022-02-25 17:14:50|9057|9054.2|9052.9|9050.1|9058.8|9056|9052.9|9050.1|36
1645809300000|2022-02-25 17:15:00|9052.7|9049.9|9050.4|9047.6|9052.7|9049.9|9048.9|9046.1|99
1645809310000|2022-02-25 17:15:10|9049.9|9047.1|9052.4|9049.6|9052.9|9050.1|9048.2|9045.4|40
1645809320000|2022-02-25 17:15:20|9052.9|9050.1|9052.8|9050|9052.9|9050.1|9050.9|9048.1|21
1645809330000|2022-02-25 17:15:30|9052.9|9050.1|9051.9|9049.1|9057.1|9054.3|9049.9|9047.1|54
1645809340000|2022-02-25 17:15:40|9051.6|9048.8|9046.9|9044.1|9054.1|9051.3|9046.9|9044.1|70
1645809350000|2022-02-25 17:15:50|9046.6|9043.8|9047.1|9044.3|9047.6|9044.8|9043.7|9040.9|135
1645809360000|2022-02-25 17:16:00|9047.4|9044.6|9050.8|9048|9051.4|9048.6|9047.4|9044.6|65
1645809370000|2022-02-25 17:16:10|9050.9|9048.1|9053.9|9051.1|9055.3|9052.5|9050.9|9048.1|130
1645809380000|2022-02-25 17:16:20|9053.4|9050.6|9051.4|9048.6|9053.4|9050.6|9049.2|9046.4|84
1645809390000|2022-02-25 17:16:30|9051.9|9049.1|9050.6|9047.8|9051.9|9049.1|9049.9|9047.1|18
1645809400000|2022-02-25 17:16:40|9050.9|9048.1|9047.1|9044.3|9051.9|9049.1|9044.9|9042.1|67
1645809410000|2022-02-25 17:16:50|9046.9|9044.1|9047.6|9044.8|9048.9|9046.1|9046.9|9044.1|21
1645809420000|2022-02-25 17:17:00|9047.2|9044.4|9048.9|9046.1|9048.9|9046.1|9043.2|9040.4|122
1645809430000|2022-02-25 17:17:10|9048.4|9045.6|9048.9|9046.1|9048.9|9046.1|9047.3|9044.5|32
1645809440000|2022-02-25 17:17:20|9047.9|9045.1|9047.3|9044.5|9048.8|9046|9046.2|9043.4|31
1645809450000|2022-02-25 17:17:30|9047.4|9044.6|9045.9|9043.1|9049.7|9046.9|9043.9|9041.1|73
1645809460000|2022-02-25 17:17:40|9045.6|9042.8|9045.3|9042.5|9046.3|9043.5|9043.7|9040.9|79
1645809470000|2022-02-25 17:17:50|9045.7|9042.9|9044.9|9042.1|9045.8|9043|9043.6|9040.8|34
1645809480000|2022-02-25 17:18:00|9044.3|9041.5|9047.9|9045.1|9048.8|9046|9043.9|9041.1|167
1645809490000|2022-02-25 17:18:10|9048.8|9046|9047.4|9044.6|9048.9|9046.1|9045.9|9043.1|23
1645809500000|2022-02-25 17:18:20|9047.6|9044.8|9045.4|9042.6|9047.9|9045.1|9044.6|9041.8|42
1645809510000|2022-02-25 17:18:30|9045.9|9043.1|9045.9|9043.1|9046.9|9044.1|9043.6|9040.8|58
1645809520000|2022-02-25 17:18:40|9045.2|9042.4|9043.9|9041.1|9045.9|9043.1|9042.1|9039.3|106
1645809530000|2022-02-25 17:18:50|9043.1|9040.3|9044.6|9041.8|9044.9|9042.1|9042.9|9040.1|63
1645809540000|2022-02-25 17:19:00|9043.4|9040.6|9045.9|9043.1|9047.6|9044.8|9042.1|9039.3|111
1645809550000|2022-02-25 17:19:10|9046.7|9043.9|9045.9|9043.1|9049.3|9046.5|9045.6|9042.8|64
1645809560000|2022-02-25 17:19:20|9046.3|9043.5|9042.9|9040.1|9046.3|9043.5|9041.9|9039.1|40
1645809570000|2022-02-25 17:19:30|9043.8|9041|9045.8|9043|9046.9|9044.1|9043.8|9041|77
1645809580000|2022-02-25 17:19:40|9045.9|9043.1|9049.7|9046.9|9049.7|9046.9|9045.4|9042.6|109
1645809590000|2022-02-25 17:19:50|9049.3|9046.5|9053.6|9050.8|9053.6|9050.8|9049.3|9046.5|63
1645809600000|2022-02-25 17:20:00|9053.7|9050.9|9055.7|9052.9|9055.7|9052.9|9051.7|9048.9|69
1645809610000|2022-02-25 17:20:10|9056.4|9053.6|9050.3|9047.5|9057.6|9054.8|9049.8|9047|117
1645809620000|2022-02-25 17:20:20|9050.7|9047.9|9058.7|9055.9|9060.6|9057.8|9050.3|9045.4|290
1645809630000|2022-02-25 17:20:30|9059.1|9056.3|9059.7|9056.9|9060.6|9057.8|9058.7|9055.9|38
1645809640000|2022-02-25 17:20:40|9060.1|9057.3|9056.6|9053.8|9060.6|9057.8|9056.6|9053.8|33
1645809650000|2022-02-25 17:20:50|9055.7|9052.9|9055.7|9052.9|9056.1|9053.3|9055.4|9052.6|14
1645809660000|2022-02-25 17:21:00|9056.4|9053.6|9058.7|9055.9|9059.6|9056.8|9056.4|9053.6|37
1645809670000|2022-02-25 17:21:10|9057.7|9054.9|9056.7|9053.9|9057.7|9054.9|9056.1|9053.3|23
1645809680000|2022-02-25 17:21:20|9057.4|9054.6|9057.7|9054.9|9059.6|9056.8|9057.1|9054.3|62
1645809690000|2022-02-25 17:21:30|9057.2|9054.4|9055.7|9052.9|9057.7|9054.9|9055.7|9052.9|23
1645809700000|2022-02-25 17:21:40|9056.4|9053.6|9056.7|9053.9|9057.7|9054.9|9055.9|9053.1|46
1645809710000|2022-02-25 17:21:50|9056.4|9053.6|9058.7|9055.9|9059|9056.2|9055.7|9052.9|25
1645809720000|2022-02-25 17:22:00|9059|9056.2|9056|9053.2|9059|9056.2|9055.5|9052.7|36
1645809730000|2022-02-25 17:22:10|9055.7|9052.9|9056|9053.2|9058.7|9055.9|9055.5|9052.7|81
1645809740000|2022-02-25 17:22:20|9055.7|9052.9|9058.5|9055.7|9059.5|9056.7|9055.5|9052.7|41
1645809750000|2022-02-25 17:22:30|9057.7|9054.9|9058.5|9055.7|9059.5|9056.7|9057.7|9054.9|21
1645809760000|2022-02-25 17:22:40|9059|9056.2|9058.5|9055.7|9059.5|9056.7|9058.5|9055.7|15
1645809770000|2022-02-25 17:22:50|9059.7|9056.9|9060.5|9057.7|9061|9058.2|9058.7|9055.9|98
1645809780000|2022-02-25 17:23:00|9061.3|9058.5|9057.5|9054.7|9063.7|9060.9|9057.5|9054.7|95
1645809790000|2022-02-25 17:23:10|9058.3|9055.5|9060.7|9057.9|9060.9|9058.1|9055.7|9052.9|56
1645809800000|2022-02-25 17:23:20|9059.9|9057.1|9055.2|9052.4|9060.4|9057.6|9053.8|9051|54
1645809810000|2022-02-25 17:23:30|9055|9052.2|9051|9048.2|9055|9052.2|9050.9|9048.1|186
1645809820000|2022-02-25 17:23:40|9050.3|9047.5|9047.5|9044.7|9051|9048.2|9046.5|9043.7|101
1645809830000|2022-02-25 17:23:50|9047.2|9044.4|9042.3|9039.5|9047.2|9044.4|9041.7|9038.9|121
1645809840000|2022-02-25 17:24:00|9042.2|9039.4|9039.2|9036.4|9043|9040.2|9039.2|9036.4|55
1645809850000|2022-02-25 17:24:10|9039.9|9037.1|9040.2|9037.4|9041.9|9039.1|9039.2|9036.4|124
1645809860000|2022-02-25 17:24:20|9040.4|9037.6|9040.2|9037.4|9040.5|9037.7|9039.2|9036.4|31
1645809870000|2022-02-25 17:24:30|9040.5|9037.7|9040.2|9037.4|9041.2|9038.4|9039.5|9036.7|13
1645809880000|2022-02-25 17:24:40|9039.7|9036.9|9038.5|9035.7|9040.2|9037.4|9037.8|9035|63
1645809890000|2022-02-25 17:24:50|9038.2|9035.4|9038.5|9035.7|9039|9036.2|9037.7|9034.9|57
1645809900000|2022-02-25 17:25:00|9038.2|9035.4|9043.9|9041.1|9043.9|9041.1|9038.2|9035.4|125
1645809910000|2022-02-25 17:25:10|9044.2|9041.4|9044.2|9041.4|9047.5|9044.7|9042.2|9039.4|130
1645809920000|2022-02-25 17:25:20|9044.9|9042.1|9045.2|9042.4|9046.2|9043.4|9044.5|9041.7|26
1645809930000|2022-02-25 17:25:30|9044.2|9041.4|9041.5|9038.7|9044.7|9041.9|9041.2|9038.4|50
1645809940000|2022-02-25 17:25:40|9041.2|9038.4|9041.2|9038.4|9043|9040.2|9040.2|9037.4|66
1645809950000|2022-02-25 17:25:50|9040.4|9037.6|9042.2|9039.4|9042.2|9039.4|9039.2|9036.4|47
1645809960000|2022-02-25 17:26:00|9041.8|9039|9040.9|9038.1|9042.2|9039.4|9040.2|9037.4|62
1645809970000|2022-02-25 17:26:10|9040.8|9038|9038.2|9035.4|9040.8|9038|9038.2|9035.4|35
1645809980000|2022-02-25 17:26:20|9038.9|9036.1|9037.2|9034.4|9040.2|9037.4|9037.2|9034.4|52
1645809990000|2022-02-25 17:26:30|9037.5|9034.7|9037.4|9034.6|9038.5|9035.7|9037.2|9034.4|40
1645810000000|2022-02-25 17:26:40|9037.3|9034.5|9031.8|9029|9037.3|9034.5|9029|9026.2|450
1645810010000|2022-02-25 17:26:50|9031.4|9028.6|9029.4|9026.6|9032.9|9030.1|9028.3|9025.5|128
1645810020000|2022-02-25 17:27:00|9029|9026.2|9032.5|9029.7|9032.5|9029.7|9028.4|9025.6|88
1645810030000|2022-02-25 17:27:10|9032.9|9030.1|9031.4|9028.6|9032.9|9030.1|9030|9027.2|70
1645810040000|2022-02-25 17:27:20|9031|9028.2|9028.4|9025.6|9031.4|9028.6|9028.2|9025.4|66
1645810050000|2022-02-25 17:27:30|9029.4|9026.6|9026.6|9023.8|9030.4|9027.6|9026.6|9023.8|114
1645810060000|2022-02-25 17:27:40|9026.5|9023.7|9008|9005.2|9026.5|9023.7|9007|9004.2|873
1645810070000|2022-02-25 17:27:50|9007.6|9004.8|9002.4|8999.6|9008.6|9005.8|8997.9|8995.1|400
1645810080000|2022-02-25 17:28:00|9002.9|9000.1|9001.6|8998.8|9002.9|9000.1|8999.4|8996.6|184
1645810090000|2022-02-25 17:28:10|9002|8999.2|9000.5|8997.7|9002.4|8999.6|8997.1|8994.3|179
1645810100000|2022-02-25 17:28:20|9000.6|8997.8|9001.1|8998.3|9001.1|8998.3|8998.6|8995.8|155
1645810110000|2022-02-25 17:28:30|9000.8|8998|8998.1|8995.3|9001.1|8998.3|8996.6|8993.8|83
1645810120000|2022-02-25 17:28:40|8997.8|8995|8998.8|8996|8999.1|8996.3|8993.4|8990.6|100
1645810130000|2022-02-25 17:28:50|8999.1|8996.3|9003.1|9000.3|9007.5|9004.7|8998.8|8996|176
1645810140000|2022-02-25 17:29:00|9004|9001.2|9010.6|9007.8|9012.3|9009.5|9003.1|9000.3|175
1645810150000|2022-02-25 17:29:10|9011|9008.2|9015.1|9012.3|9015.1|9012.3|9011|9008.2|123
1645810160000|2022-02-25 17:29:20|9015.9|9013.1|9019.1|9016.3|9019.1|9016.3|9014.1|9011.3|129
1645810170000|2022-02-25 17:29:30|9019.9|9017.1|9014.3|9011.5|9020.1|9017.3|9013.5|9010.7|232
1645810180000|2022-02-25 17:29:40|9014.8|9012|9013.9|9011.1|9015.9|9013.1|9013.4|9010.6|42
1645810190000|2022-02-25 17:29:50|9015.9|9013.1|9016.8|9014|9017.6|9014.8|9013.9|9011.1|106
1645810200000|2022-02-25 17:30:00|9016.6|9013.8|9016.6|9013.8|9018.6|9015.8|9013.6|9010.8|132
1645810210000|2022-02-25 17:30:10|9016.8|9014|9015.9|9013.1|9017.8|9015|9015.9|9013.1|82
1645810220000|2022-02-25 17:30:20|9016.6|9013.8|9017.3|9014.5|9018.6|9015.8|9015.8|9013|77
1645810230000|2022-02-25 17:30:30|9016.9|9014.1|9016.6|9013.8|9018.6|9015.8|9015.4|9012.6|128
1645810240000|2022-02-25 17:30:40|9016.9|9014.1|9019.3|9016.5|9019.6|9016.8|9014.6|9011.8|77
1645810250000|2022-02-25 17:30:50|9018.9|9016.1|9019.6|9016.8|9020.4|9017.6|9017.9|9015.1|32
1645810260000|2022-02-25 17:31:00|9020|9017.2|9012.9|9010.1|9020.6|9017.8|9011.1|9008.3|124
1645810270000|2022-02-25 17:31:10|9012|9009.2|9008.5|9005.7|9012|9009.2|9007|9004.2|165
1645810280000|2022-02-25 17:31:20|9008.1|9005.3|9011.5|9008.7|9013.9|9011.1|9007.9|9005.1|75
1645810290000|2022-02-25 17:31:30|9011.1|9008.3|9008|9005.2|9011.1|9008.3|9004.4|9001.6|168
1645810300000|2022-02-25 17:31:40|9007.6|9004.8|9007.1|9004.3|9008.4|9005.6|9005.6|9002.8|105
1645810310000|2022-02-25 17:31:50|9007.5|9004.7|9004.6|9001.8|9008.4|9005.6|9003|9000.2|108
1645810320000|2022-02-25 17:32:00|9004.1|9001.3|8998.4|8995.6|9004.1|9001.3|8997.8|8995|299
1645810330000|2022-02-25 17:32:10|8998.8|8996|9006|9003.2|9006.1|9003.3|8998.8|8996|164
1645810340000|2022-02-25 17:32:20|9005.4|9002.6|9004.4|9001.6|9005.4|9002.6|9002.4|8999.6|75
1645810350000|2022-02-25 17:32:30|9004.5|9001.7|9004.4|9001.6|9004.9|9002.1|9002|8999.2|52
1645810360000|2022-02-25 17:32:40|9004.3|9001.5|9002|8999.2|9004.4|9001.6|9000.5|8997.7|85
1645810370000|2022-02-25 17:32:50|9002.4|8999.6|9003.4|9000.6|9003.4|9000.6|9000.5|8997.7|67
1645810380000|2022-02-25 17:33:00|9002.4|8999.6|9007.4|9004.6|9008.4|9005.6|9001|8998.2|161
1645810390000|2022-02-25 17:33:10|9006.6|9003.8|9012.4|9009.6|9016.8|9014|9006.5|9003.7|208
1645810400000|2022-02-25 17:33:20|9013.4|9010.6|9014.1|9011.3|9014.4|9011.6|9009.4|9006.6|219
1645810410000|2022-02-25 17:33:30|9013.1|9010.3|9014.1|9011.3|9017.1|9014.3|9013.1|9010.3|42
1645810420000|2022-02-25 17:33:40|9013.4|9010.6|9008.4|9005.6|9013.8|9011|9008.3|9005.5|111
1645810430000|2022-02-25 17:33:50|9008.3|9005.5|9010.4|9007.6|9010.8|9008|9006.3|9003.5|96
1645810440000|2022-02-25 17:34:00|9009.4|9006.6|9008.7|9005.9|9011.9|9009.1|9008.1|9005.3|40
1645810450000|2022-02-25 17:34:10|9009.1|9006.3|9015.1|9012.3|9015.6|9012.8|9008.7|9005.9|80
1645810460000|2022-02-25 17:34:20|9015.9|9013.1|9011.9|9009.1|9017|9014.2|9011.9|9009.1|104
1645810470000|2022-02-25 17:34:30|9011.5|9008.7|9004.2|9001.4|9011.9|9009.1|9004.1|9001.3|109
1645810480000|2022-02-25 17:34:40|9004.4|9001.6|9004.2|9001.4|9006.1|9003.3|9002.4|8999.6|62
1645810490000|2022-02-25 17:34:50|9004.1|9001.3|9003.4|9000.6|9007.2|9004.4|9003.4|9000.6|87
1645810500000|2022-02-25 17:35:00|9004.1|9001.3|9000.4|8997.6|9004.4|9001.6|8999.9|8997.1|73
1645810510000|2022-02-25 17:35:10|8999.5|8996.7|9000.9|8998.1|9003.4|9000.6|8999.5|8996.7|62
1645810520000|2022-02-25 17:35:20|9001.4|8998.6|8999.4|8996.6|9001.4|8998.6|8998.4|8995.6|79
1645810530000|2022-02-25 17:35:30|8999|8996.2|8998.4|8995.6|9000.4|8997.6|8997.4|8994.6|81
1645810540000|2022-02-25 17:35:40|8997.6|8994.8|9000|8997.2|9001.4|8998.6|8997.5|8994.7|81
1645810550000|2022-02-25 17:35:50|9000.4|8997.6|8995|8992.2|9000.4|8997.6|8995|8992.2|67
1645810560000|2022-02-25 17:36:00|8994.6|8991.8|8986.4|8983.6|8995.4|8992.6|8984.6|8981.8|838
1645810570000|2022-02-25 17:36:10|8986.5|8983.7|8986.2|8983.4|8988.6|8985.8|8983.9|8981.1|212
1645810580000|2022-02-25 17:36:20|8985.7|8982.9|8984.6|8981.8|8990.1|8987.3|8982.9|8980.1|187
1645810590000|2022-02-25 17:36:30|8984.2|8981.4|8977.9|8975.1|8985.6|8982.8|8976.5|8973.7|232
1645810600000|2022-02-25 17:36:40|8978.6|8975.8|8979.9|8977.1|8980.6|8977.8|8975|8972.2|197
1645810610000|2022-02-25 17:36:50|8980.2|8977.4|8983.6|8980.8|8987.6|8984.8|8980.2|8977.4|209
1645810620000|2022-02-25 17:37:00|8983.2|8980.4|8984.6|8981.8|8984.9|8982.1|8981.6|8978.8|156
1645810630000|2022-02-25 17:37:10|8984.2|8981.4|8983.2|8980.4|8984.2|8981.4|8982.4|8979.6|34
1645810640000|2022-02-25 17:37:20|8983.7|8980.9|8988.2|8985.4|8990.6|8987.8|8983.7|8980.9|126
1645810650000|2022-02-25 17:37:30|8989.6|8986.8|8988.2|8985.4|8990|8987.2|8986.6|8983.8|73
1645810660000|2022-02-25 17:37:40|8988.5|8985.7|8996.7|8993.9|8997.4|8994.6|8986.2|8983.4|166
1645810670000|2022-02-25 17:37:50|8997.2|8994.4|8995.5|8992.7|8998.7|8995.9|8994.9|8992.1|108
1645810680000|2022-02-25 17:38:00|8995.9|8993.1|8989.9|8987.1|8996.7|8993.9|8988.9|8986.1|123
1645810690000|2022-02-25 17:38:10|8989.5|8986.7|8988.9|8986.1|8990.9|8988.1|8987.9|8985.1|49
1645810700000|2022-02-25 17:38:20|8989.7|8986.9|8984.9|8982.1|8989.9|8987.1|8984.9|8982.1|81
1645810710000|2022-02-25 17:38:30|8985.6|8982.8|8986.9|8984.1|8988.6|8985.8|8984.9|8982.1|72
1645810720000|2022-02-25 17:38:40|8987.4|8984.6|8989.9|8987.1|8990.9|8988.1|8985.9|8983.1|61
1645810730000|2022-02-25 17:38:50|8989|8986.2|8984.9|8982.1|8989|8986.2|8984|8981.2|80
1645810740000|2022-02-25 17:39:00|8984.1|8981.3|8984.9|8982.1|8986|8983.2|8982.5|8979.7|49
1645810750000|2022-02-25 17:39:10|8985.6|8982.8|8986.9|8984.1|8987.9|8985.1|8983.2|8980.4|116
1645810760000|2022-02-25 17:39:20|8986.1|8983.3|8985.9|8983.1|8986.6|8983.8|8982.5|8979.7|48
1645810770000|2022-02-25 17:39:30|8986|8983.2|8984.9|8982.1|8987.9|8985.1|8982.9|8980.1|44
1645810780000|2022-02-25 17:39:40|8985|8982.2|8977.9|8975.1|8985.9|8983.1|8976.9|8974.1|207
1645810790000|2022-02-25 17:39:50|8977.1|8974.3|8975.4|8972.6|8977.1|8974.3|8973.6|8970.8|331
1645810800000|2022-02-25 17:40:00|8975.9|8973.1|8985.7|8982.9|8986.1|8983.3|8975.9|8973.1|364
1645810810000|2022-02-25 17:40:10|8985.4|8982.6|8979.6|8976.8|8986.1|8983.3|8979.3|8976.5|147
1645810820000|2022-02-25 17:40:20|8980.6|8977.8|8983.1|8980.3|8984.1|8981.3|8977.7|8974.9|97
1645810830000|2022-02-25 17:40:30|8983.9|8981.1|8983.7|8980.9|8986.1|8983.3|8983.1|8980.3|69
1645810840000|2022-02-25 17:40:40|8983.3|8980.5|8982.3|8979.5|8983.6|8980.8|8981.3|8978.5|88
1645810850000|2022-02-25 17:40:50|8983.1|8980.3|8983.2|8980.4|8984.3|8981.5|8981.1|8978.3|79
1645810860000|2022-02-25 17:41:00|8983.3|8980.5|8984.1|8981.3|8987.2|8984.4|8982.1|8979.3|93
1645810870000|2022-02-25 17:41:10|8983.1|8980.3|8984.1|8981.3|8985.1|8982.3|8981.3|8978.5|140
1645810880000|2022-02-25 17:41:20|8983.7|8980.9|8985.3|8982.5|8985.3|8982.5|8983.1|8980.3|174
1645810890000|2022-02-25 17:41:30|8984.6|8981.8|8978.3|8975.5|8985.3|8982.5|8978.3|8975.5|66
1645810900000|2022-02-25 17:41:40|8978.7|8975.9|8980.3|8977.5|8981|8978.2|8977.3|8974.5|52
1645810910000|2022-02-25 17:41:50|8980|8977.2|8977.6|8974.8|8980.8|8978|8977.5|8974.7|60
1645810920000|2022-02-25 17:42:00|8976.6|8973.8|8973.1|8970.3|8976.6|8973.8|8971.6|8968.8|89
1645810930000|2022-02-25 17:42:10|8973.5|8970.7|8973.7|8970.9|8974.7|8971.9|8972.7|8969.9|75
1645810940000|2022-02-25 17:42:20|8973.6|8970.8|8978.3|8975.5|8978.3|8975.5|8971.8|8969|234
1645810950000|2022-02-25 17:42:30|8979.3|8976.5|8979.3|8976.5|8980.3|8977.5|8977|8974.2|53
1645810960000|2022-02-25 17:42:40|8979.2|8976.4|8973.3|8970.5|8979.2|8976.4|8969|8966.2|179
1645810970000|2022-02-25 17:42:50|8972.5|8969.7|8972.3|8969.5|8973.3|8970.5|8969.6|8966.8|51
1645810980000|2022-02-25 17:43:00|8972.5|8969.7|8971.3|8968.5|8975.3|8972.5|8971.3|8968.5|112
1645810990000|2022-02-25 17:43:10|8972.1|8969.3|8975.2|8972.4|8975.8|8973|8972.1|8969.3|106
1645811000000|2022-02-25 17:43:20|8974.2|8971.4|8976.8|8974|8978|8975.2|8973.3|8970.5|74
1645811010000|2022-02-25 17:43:30|8976.5|8973.7|8976.8|8974|8977|8974.2|8975.2|8972.4|222
1645811020000|2022-02-25 17:43:40|8976.3|8973.5|8989.3|8986.5|8990.1|8987.3|8975.5|8972.7|290
1645811030000|2022-02-25 17:43:50|8989.7|8986.9|8996.5|8993.7|9001|8998.2|8989.7|8986.9|419
1645811040000|2022-02-25 17:44:00|8997|8994.2|8992.6|8989.8|8998.6|8995.8|8990.7|8987.9|192
1645811050000|2022-02-25 17:44:10|8991.6|8988.8|8992|8989.2|8994.2|8991.4|8989.5|8986.7|126
1645811060000|2022-02-25 17:44:20|8991.5|8988.7|8997.1|8994.3|8998.1|8995.3|8990.3|8987.5|115
1645811070000|2022-02-25 17:44:30|8996.3|8993.5|8994.2|8991.4|8996.3|8993.5|8992.1|8989.3|70
1645811080000|2022-02-25 17:44:40|8994.1|8991.3|8995.5|8992.7|8998.1|8995.3|8994.1|8991.3|63
1645811090000|2022-02-25 17:44:50|8995.6|8992.8|8997.1|8994.3|8998.1|8995.3|8995.6|8992.8|110
1645811100000|2022-02-25 17:45:00|8996.1|8993.3|8997.1|8994.3|8998.8|8996|8994.3|8991.5|45
1645811110000|2022-02-25 17:45:10|8996.7|8993.9|8994.1|8991.3|8997.8|8995|8994.1|8991.3|51
1645811120000|2022-02-25 17:45:20|8994.8|8992|8991.2|8988.4|8995.1|8992.3|8991.1|8988.3|141
1645811130000|2022-02-25 17:45:30|8990.7|8987.9|8999.2|8996.4|8999.5|8996.7|8990.7|8987.9|75
1645811140000|2022-02-25 17:45:40|9000|8997.2|9002.7|8999.9|9005.1|9002.3|8999|8996.2|167
1645811150000|2022-02-25 17:45:50|9002.6|8999.8|9002.6|8999.8|9003.5|9000.7|9000.1|8997.3|42
1645811160000|2022-02-25 17:46:00|9002.2|8999.4|9004.8|9002|9005.8|9003|9001.1|8998.3|96
1645811170000|2022-02-25 17:46:10|9005.2|9002.4|9008.5|9005.7|9008.8|9006|9004.5|9001.7|59
1645811180000|2022-02-25 17:46:20|9008.3|9005.5|9008|9005.2|9009.8|9007|9005.7|9002.9|107
1645811190000|2022-02-25 17:46:30|9008.7|9005.9|9003.1|9000.3|9008.7|9005.9|9003.1|9000.3|51
1645811200000|2022-02-25 17:46:40|9004.1|9001.3|9005.3|9002.5|9006.1|9003.3|9004.1|9001.3|29
1645811210000|2022-02-25 17:46:50|9005.1|9002.3|9004.1|9001.3|9005.6|9002.8|9003.1|9000.3|30
1645811220000|2022-02-25 17:47:00|9003.7|9000.9|8997.7|8994.9|9003.7|9000.9|8995.8|8993|120
1645811230000|2022-02-25 17:47:10|8998.1|8995.3|8996.3|8993.5|8998.3|8995.5|8994.3|8991.5|52
1645811240000|2022-02-25 17:47:20|8995.3|8992.5|9003.1|9000.3|9003.1|9000.3|8995.2|8992.4|55
1645811250000|2022-02-25 17:47:30|9002.7|8999.9|9000.2|8997.4|9002.7|8999.9|9000.2|8997.4|20
1645811260000|2022-02-25 17:47:40|9000.6|8997.8|9006.8|9004|9007.3|9004.5|9000.2|8995.7|207
1645811270000|2022-02-25 17:47:50|9007.4|9004.6|9006.8|9004|9008.4|9005.6|9006.8|9004|30
1645811280000|2022-02-25 17:48:00|9006.4|9003.6|9003.9|9001.1|9006.4|9003.6|9002.4|8999.6|89
1645811290000|2022-02-25 17:48:10|9003.2|9000.4|9005.4|9002.6|9006.1|9003.3|9002.1|8999.3|31
1645811300000|2022-02-25 17:48:20|9005.6|9002.8|9003.4|9000.6|9006.1|9003.3|9002.6|8999.8|21
1645811310000|2022-02-25 17:48:30|9003.7|9000.9|9002.9|9000.1|9005.1|9002.3|9002.1|8999.3|43
1645811320000|2022-02-25 17:48:40|9002.8|9000|9004.4|9001.6|9005.4|9002.6|9002.1|8999.3|61
1645811330000|2022-02-25 17:48:50|9003.9|9001.1|9003.8|9001|9004.8|9002|9002.9|9000.1|36
1645811340000|2022-02-25 17:49:00|9003.4|9000.6|9003.3|9000.5|9004.4|9001.6|9001.8|8999|13
1645811350000|2022-02-25 17:49:10|9003.4|9000.6|9003.8|9001|9004.3|9001.5|9002.8|9000|12
1645811360000|2022-02-25 17:49:20|9004.8|9002|9007.1|9004.3|9008.1|9005.3|9003.1|9000.3|107
1645811370000|2022-02-25 17:49:30|9007.2|9004.4|9006.7|9003.9|9007.6|9004.8|9005.8|9003|43
1645811380000|2022-02-25 17:49:40|9006.8|9004|9006.8|9004|9008|9005|9006.2|9003.4|37
1645811390000|2022-02-25 17:49:50|9006.2|9003.4|9009.2|9006.4|9012.8|9010|9006.2|9003.4|105
1645811400000|2022-02-25 17:50:00|9009.6|9006.8|9009.2|9006.4|9009.6|9006.8|9007.6|9004.8|86
1645811410000|2022-02-25 17:50:10|9009.6|9006.8|9015.6|9012.8|9016.6|9013.8|9009.2|9006.4|146
1645811420000|2022-02-25 17:50:20|9015.3|9012.5|9013.2|9010.4|9015.3|9012.5|9012.2|9009.4|52
1645811430000|2022-02-25 17:50:30|9013.6|9010.8|9012.8|9010|9015.2|9012.4|9012.8|9010|61
1645811440000|2022-02-25 17:50:40|9013.8|9011|9015.8|9013|9017.6|9014.8|9013.8|9011|46
1645811450000|2022-02-25 17:50:50|9015.1|9012.3|9014.8|9012|9016.8|9014|9014.8|9012|31
1645811460000|2022-02-25 17:51:00|9014.1|9011.3|9010.1|9007.3|9014.1|9011.3|9009.9|9007.1|76
1645811470000|2022-02-25 17:51:10|9009.9|9007.1|9010.1|9007.3|9011.8|9009|9009.8|9007|46
1645811480000|2022-02-25 17:51:20|9010.8|9008|9006.6|9003.8|9010.8|9008|9006.1|9003.3|76
1645811490000|2022-02-25 17:51:30|9006.2|9003.4|9009.1|9006.3|9011.7|9008.9|9005.4|9002.6|182
1645811500000|2022-02-25 17:51:40|9009.2|9006.4|9011.6|9008.8|9011.6|9008.8|9008.8|9006|15
1645811510000|2022-02-25 17:51:50|9012.3|9009.5|9009.9|9007.1|9012.6|9009.8|9009.6|9006.8|19
1645811520000|2022-02-25 17:52:00|9009.6|9006.8|9015.6|9012.8|9015.9|9013.1|9009.6|9006.8|139
1645811530000|2022-02-25 17:52:10|9015.9|9013.1|9016.6|9013.8|9017.3|9014.5|9013.7|9010.9|129
1645811540000|2022-02-25 17:52:20|9016.2|9013.4|9018.6|9015.8|9019.6|9016.8|9016.2|9013.4|36
1645811550000|2022-02-25 17:52:30|9017.8|9015|9015.6|9012.8|9019.2|9016.4|9015.6|9012.8|63
1645811560000|2022-02-25 17:52:40|9015.7|9012.9|9016.6|9013.8|9016.6|9013.8|9014.8|9012|17
1645811570000|2022-02-25 17:52:50|9016.2|9013.4|9017.6|9014.8|9017.7|9014.9|9016.2|9013.4|12
1645811580000|2022-02-25 17:53:00|9017.1|9014.3|9016.6|9013.8|9017.1|9014.3|9015.6|9012.8|8
1645811590000|2022-02-25 17:53:10|9017.6|9014.8|9016.6|9013.8|9018.6|9015.8|9016.1|9013.3|14
1645811600000|2022-02-25 17:53:20|9016.2|9013.4|9015.6|9012.8|9016.6|9013.8|9013.2|9010.4|21
1645811610000|2022-02-25 17:53:30|9016.3|9013.5|9016.6|9013.8|9016.6|9013.8|9016.2|9013.4|14
1645811620000|2022-02-25 17:53:40|9017.1|9014.3|9016.2|9013.4|9019.6|9016.8|9015.6|9012.8|48
1645811630000|2022-02-25 17:53:50|9016.6|9013.8|9015.6|9012.8|9016.6|9013.8|9013.7|9010.9|61
1645811640000|2022-02-25 17:54:00|9016.3|9013.5|9019.6|9016.8|9020.3|9017.5|9015.2|9012.4|63
1645811650000|2022-02-25 17:54:10|9019.4|9016.6|9023.6|9020.8|9024.9|9022.1|9017.6|9014.8|198
1645811660000|2022-02-25 17:54:20|9022.8|9020|9028.3|9025.5|9028.3|9025.5|9020.6|9017.8|315
1645811670000|2022-02-25 17:54:30|9027.6|9024.8|9030.7|9027.9|9030.7|9027.9|9027.3|9024.5|117
1645811680000|2022-02-25 17:54:40|9031.1|9028.3|9035.2|9032.4|9038.4|9035.6|9030.3|9027.5|225
1645811690000|2022-02-25 17:54:50|9035.9|9033.1|9040|9037.2|9042.5|9039.7|9035.9|9033.1|190
1645811700000|2022-02-25 17:55:00|9040.8|9038|9035.4|9032.6|9040.8|9038|9032.3|9029.5|143
1645811710000|2022-02-25 17:55:10|9035.3|9032.5|9039.3|9036.5|9040.3|9037.5|9035.3|9032.5|62
1645811720000|2022-02-25 17:55:20|9038.9|9036.1|9040.3|9037.5|9040.7|9037.9|9035.5|9032.7|74
1645811730000|2022-02-25 17:55:30|9039.5|9036.7|9034.8|9032|9040|9037.2|9034.4|9031.6|62
1645811740000|2022-02-25 17:55:40|9034.4|9031.6|9035.2|9032.4|9035.3|9032.5|9031.9|9029.1|31
1645811750000|2022-02-25 17:55:50|9035.3|9032.5|9032.8|9030|9035.3|9032.5|9032.3|9029.5|63
1645811760000|2022-02-25 17:56:00|9033.2|9030.4|9035.8|9033|9036.3|9033.5|9032.3|9029.5|83
1645811770000|2022-02-25 17:56:10|9035.5|9032.7|9033.3|9030.5|9035.9|9033.1|9032.4|9029.6|23
1645811780000|2022-02-25 17:56:20|9032.9|9030.1|9036.2|9033.4|9036.2|9033.4|9031.9|9029.1|81
1645811790000|2022-02-25 17:56:30|9036.3|9033.5|9036.3|9033.5|9036.5|9033.7|9033.3|9030.5|76
1645811800000|2022-02-25 17:56:40|9035.9|9033.1|9033.2|9030.4|9037.3|9034.5|9032.3|9029.5|48
1645811810000|2022-02-25 17:56:50|9032.8|9030|9033.3|9030.5|9033.3|9030.5|9030.4|9027.6|116
1645811820000|2022-02-25 17:57:00|9033.5|9030.7|9035.3|9032.5|9035.8|9033|9033.3|9030.5|34
1645811830000|2022-02-25 17:57:10|9035.8|9033|9043|9040.2|9044|9041.2|9035.3|9032.5|113
1645811840000|2022-02-25 17:57:20|9042.7|9039.9|9039.8|9037|9043.3|9040.5|9039.5|9036.7|44
1645811850000|2022-02-25 17:57:30|9040.2|9037.4|9042|9039.2|9043.8|9041|9039.8|9037|36
1645811860000|2022-02-25 17:57:40|9041.7|9038.9|9043.3|9040.5|9044.2|9041.4|9040.7|9037.9|33
1645811870000|2022-02-25 17:57:50|9044|9041.2|9046.3|9043.5|9049.3|9046.5|9043.9|9041.1|130
1645811880000|2022-02-25 17:58:00|9045.9|9043.1|9040.9|9038.1|9046.3|9043.5|9039.8|9037|58
1645811890000|2022-02-25 17:58:10|9041.3|9038.5|9042.4|9039.6|9043.3|9040.5|9040.9|9038.1|24
1645811900000|2022-02-25 17:58:20|9043.4|9040.6|9042.9|9040.1|9043.9|9041.1|9041.4|9038.6|28
1645811910000|2022-02-25 17:58:30|9042.5|9039.7|9043.3|9040.5|9043.3|9040.5|9041.9|9039.1|3
1645811920000|2022-02-25 17:58:40|9043.4|9040.6|9039.5|9036.7|9043.4|9040.6|9038.7|9035.9|176
1645811930000|2022-02-25 17:58:50|9038.8|9036|9038|9035.2|9039.3|9036.5|9037.9|9035.1|29
1645811940000|2022-02-25 17:59:00|9037.7|9034.9|9036.5|9033.7|9038.5|9035.7|9035.4|9032.6|47
1645811950000|2022-02-25 17:59:10|9036.9|9034.1|9035.2|9032.4|9037.5|9034.7|9034.7|9031.9|40
1645811960000|2022-02-25 17:59:20|9035.5|9032.7|9032.5|9029.7|9036.5|9033.7|9029.8|9027|103
1645811970000|2022-02-25 17:59:30|9033.3|9030.5|9030.3|9027.5|9033.5|9030.7|9028.8|9026|57
1645811980000|2022-02-25 17:59:40|9029.9|9027.1|9030.7|9027.9|9031.5|9028.7|9029.2|9026.4|100
1645811990000|2022-02-25 17:59:50|9030.5|9027.7|9031.5|9028.7|9031.5|9028.7|9027.5|9024.7|73
1645812000000|2022-02-25 18:00:00|9031.2|9028.4|9029.3|9026.5|9031.2|9028.4|9026.7|9023.9|112
1645812010000|2022-02-25 18:00:10|9029.7|9026.9|9028.8|9026|9031.8|9029|9027.3|9024.5|88
1645812020000|2022-02-25 18:00:20|9028|9025.2|9026.8|9024|9028.8|9026|9026|9023.2|49
1645812030000|2022-02-25 18:00:30|9026.4|9023.6|9026.8|9024|9027.8|9025|9023.9|9021.1|94
1645812040000|2022-02-25 18:00:40|9027.8|9025|9028.8|9026|9029.8|9027|9027.3|9024.5|44
1645812050000|2022-02-25 18:00:50|9029.2|9026.4|9029.8|9027|9031.5|9028.7|9026.8|9024|65
1645812060000|2022-02-25 18:01:00|9029.4|9026.6|9025.8|9023|9029.8|9027|9025.5|9022.7|67
1645812070000|2022-02-25 18:01:10|9026.4|9023.6|9025.8|9023|9026.9|9024.1|9023.2|9020.4|102
1645812080000|2022-02-25 18:01:20|9025.4|9022.6|9023.8|9021|9025.4|9022.6|9021.4|9018.6|114
1645812090000|2022-02-25 18:01:30|9022.6|9019.8|9025.8|9023|9028.8|9026|9022.5|9019.7|91
1645812100000|2022-02-25 18:01:40|9024.4|9021.6|9026|9023.2|9029.8|9027|9023.8|9021|56
1645812110000|2022-02-25 18:01:50|9025.9|9023.1|9026.8|9024|9027.1|9024.3|9025.4|9022.6|33
1645812120000|2022-02-25 18:02:00|9027.5|9024.7|9020.8|9018|9027.8|9025|9020.4|9017.6|50
1645812130000|2022-02-25 18:02:10|9021.1|9018.3|9022.8|9020|9023.8|9021|9021.1|9018.3|42
1645812140000|2022-02-25 18:02:20|9023.8|9021|9016.5|9013.7|9023.8|9021|9015.9|9013.1|384
1645812150000|2022-02-25 18:02:30|9016.9|9014.1|9013.5|9010.7|9017.3|9014.5|9012.5|9009.7|164
1645812160000|2022-02-25 18:02:40|9013.9|9011.1|9016.8|9014|9019|9016.2|9013.9|9011.1|239
1645812170000|2022-02-25 18:02:50|9017.1|9014.3|9019|9016.2|9019|9016.2|9014.3|9011.5|187
1645812180000|2022-02-25 18:03:00|9019.4|9016.6|9019.6|9016.8|9021|9018.2|9018.1|9015.3|96
1645812190000|2022-02-25 18:03:10|9019.3|9016.5|9017|9014.2|9019.3|9016.5|9016.1|9013.3|52
1645812200000|2022-02-25 18:03:20|9017.8|9015|9019|9016.2|9020|9017.2|9017|9014.2|74
1645812210000|2022-02-25 18:03:30|9018.6|9015.8|9020|9017.2|9020|9017.2|9017|9014.2|47
1645812220000|2022-02-25 18:03:40|9020.1|9017.3|9019.6|9016.8|9020.1|9017.3|9019|9016.2|20
1645812230000|2022-02-25 18:03:50|9019.3|9016.5|9017.6|9014.8|9020.1|9017.3|9017|9014.2|61
1645812240000|2022-02-25 18:04:00|9017.3|9014.5|9015|9012.2|9017.9|9015.1|9014|9011.2|142
1645812250000|2022-02-25 18:04:10|9014.6|9011.8|9011.1|9008.3|9016|9013.2|9011.1|9008.3|62
1645812260000|2022-02-25 18:04:20|9011.6|9008.8|9011|9008.2|9012.1|9009.3|9011|9008.2|35
1645812270000|2022-02-25 18:04:30|9010.3|9007.5|9012.5|9009.7|9012.9|9010.1|9009.9|9007.1|44
1645812280000|2022-02-25 18:04:40|9012.9|9010.1|9007|9004.2|9013.6|9010.8|9006.6|9003.8|77
1645812290000|2022-02-25 18:04:50|9006.6|9003.8|9010.1|9007.3|9011|9008.2|9006.6|9003.8|58
1645812300000|2022-02-25 18:05:00|9010|9007.2|9011.5|9008.7|9011.5|9008.7|9007.6|9004.8|70
1645812310000|2022-02-25 18:05:10|9011.9|9009.1|9012.1|9009.3|9014|9011.2|9011|9008.2|71
1645812320000|2022-02-25 18:05:20|9012.5|9009.7|9010.6|9007.8|9013.1|9010.3|9010.6|9007.8|39
1645812330000|2022-02-25 18:05:30|9011.1|9008.3|9011|9008.2|9011.1|9008.3|9009.4|9006.6|17
1645812340000|2022-02-25 18:05:40|9010.6|9007.8|9008.8|9006|9011|9008.2|9008.3|9005.5|106
1645812350000|2022-02-25 18:05:50|9008.4|9005.6|9012.3|9009.5|9012.6|9009.8|9008.3|9005.5|44
1645812360000|2022-02-25 18:06:00|9012.9|9010.1|9021.9|9019.1|9023.3|9020.5|9011.9|9009.1|144
1645812370000|2022-02-25 18:06:10|9021.5|9018.7|9023.3|9020.5|9023.5|9020.7|9019.3|9016.5|70
1645812380000|2022-02-25 18:06:20|9023.6|9020.8|9028.6|9025.8|9032|9029.2|9023.6|9020.8|89
1645812390000|2022-02-25 18:06:30|9028.3|9025.5|9027.6|9024.8|9029|9026.2|9027|9024.2|50
1645812400000|2022-02-25 18:06:40|9028|9025.2|9027|9024.2|9030.1|9027.3|9026.6|9023.8|39
1645812410000|2022-02-25 18:06:50|9028|9025.2|9027.5|9024.7|9028|9025.2|9026|9023.2|30
1645812420000|2022-02-25 18:07:00|9027.1|9024.3|9029|9026.2|9029.5|9026.7|9026|9023.2|46
1645812430000|2022-02-25 18:07:10|9028.6|9025.8|9028|9025.2|9029|9026.2|9027.6|9024.8|10
1645812440000|2022-02-25 18:07:20|9027.6|9024.8|9033|9030.2|9033|9030.2|9025|9022.2|99
1645812450000|2022-02-25 18:07:30|9033.8|9031|9047.8|9045|9050.6|9047.8|9033.8|9031|299
1645812460000|2022-02-25 18:07:40|9048.5|9045.7|9052.1|9049.3|9052.5|9049.7|9047.8|9045|95
1645812470000|2022-02-25 18:07:50|9054.1|9051.3|9064.5|9061.7|9069.3|9066.5|9054.1|9051.3|377
1645812480000|2022-02-25 18:08:00|9064.9|9062.1|9056.8|9054|9065|9062.2|9056.3|9053.5|247
1645812490000|2022-02-25 18:08:10|9056.7|9053.9|9055.9|9053.1|9062.7|9059.9|9054.4|9051.6|228
1645812500000|2022-02-25 18:08:20|9055.5|9052.7|9050.5|9047.7|9056.2|9053.4|9050.5|9047.7|89
1645812510000|2022-02-25 18:08:30|9050.9|9048.1|9043.6|9040.8|9053.4|9050.6|9043.6|9040.8|121
1645812520000|2022-02-25 18:08:40|9044.1|9041.3|9044.5|9041.7|9045.5|9042.7|9042.5|9039.7|181
1645812530000|2022-02-25 18:08:50|9045|9042.2|9046.5|9043.7|9047.2|9044.4|9043.1|9040.3|54
1645812540000|2022-02-25 18:09:00|9045|9042.2|9046|9043.2|9047.5|9044.7|9044.5|9041.7|50
1645812550000|2022-02-25 18:09:10|9046.1|9043.3|9046|9043.2|9046.5|9043.7|9042.5|9039.7|298
1645812560000|2022-02-25 18:09:20|9046.4|9043.6|9053.5|9050.7|9055|9052.2|9046.4|9043.6|86
1645812570000|2022-02-25 18:09:30|9053.9|9051.1|9051.5|9048.7|9055.1|9052.3|9050.5|9047.7|51
1645812580000|2022-02-25 18:09:40|9052.2|9049.4|9055.5|9052.7|9057.2|9054.4|9050.7|9047.9|88
1645812590000|2022-02-25 18:09:50|9055.1|9052.3|9056.5|9053.7|9057.2|9054.4|9054.6|9051.8|34
1645812600000|2022-02-25 18:10:00|9057.2|9054.4|9066.4|9063.6|9066.4|9063.6|9054.5|9051.7|189
1645812610000|2022-02-25 18:10:10|9067.2|9064.4|9064.5|9061.7|9069.6|9066.8|9064|9061.2|148
1645812620000|2022-02-25 18:10:20|9064.1|9061.3|9062.5|9059.7|9064.5|9061.7|9061.5|9058.7|49
1645812630000|2022-02-25 18:10:30|9062.9|9060.1|9062|9059.2|9064.4|9061.6|9060.1|9057.3|89
1645812640000|2022-02-25 18:10:40|9061.6|9058.8|9065.9|9063.1|9070.2|9067.4|9060.1|9057.3|115
1645812650000|2022-02-25 18:10:50|9067|9064.2|9061.5|9058.7|9067|9064.2|9061.5|9058.7|33
1645812660000|2022-02-25 18:11:00|9060.7|9057.9|9058.1|9055.3|9063.5|9060.7|9058|9055.2|46
1645812670000|2022-02-25 18:11:10|9057.5|9054.7|9056.5|9053.7|9058.5|9055.7|9054.5|9051.7|41
1645812680000|2022-02-25 18:11:20|9056.1|9053.3|9059.4|9056.6|9059.4|9056.6|9055.5|9052.7|67
1645812690000|2022-02-25 18:11:30|9059.5|9056.7|9063.2|9060.4|9063.9|9061.1|9058.7|9055.9|59
1645812700000|2022-02-25 18:11:40|9062.7|9059.9|9062.4|9059.6|9064.2|9061.4|9061.2|9058.4|38
1645812710000|2022-02-25 18:11:50|9063.1|9060.3|9063.2|9060.4|9066.6|9063.8|9062.2|9059.4|69
1645812720000|2022-02-25 18:12:00|9063.6|9060.8|9061.9|9059.1|9064|9061.2|9060.2|9057.4|32
1645812730000|2022-02-25 18:12:10|9060.4|9057.6|9069|9066.2|9071.6|9068.8|9060.2|9057.4|265
1645812740000|2022-02-25 18:12:20|9069.4|9066.6|9063.2|9060.4|9069.6|9066.8|9062|9059.2|127
1645812750000|2022-02-25 18:12:30|9063|9060.2|9059.5|9056.7|9064|9061.2|9057.1|9054.3|71
1645812760000|2022-02-25 18:12:40|9059.4|9056.6|9051.7|9048.9|9059.4|9056.6|9051.7|9048.9|86
1645812770000|2022-02-25 18:12:50|9051.9|9049.1|9050.2|9047.4|9052.2|9049.4|9049.7|9046.9|41
1645812780000|2022-02-25 18:13:00|9051|9048.2|9052.2|9049.4|9052.3|9049.4|9050.2|9047.4|109
1645812790000|2022-02-25 18:13:10|9051.7|9048.9|9056.2|9053.4|9057.4|9054.6|9051.7|9048.9|49
1645812800000|2022-02-25 18:13:20|9056.6|9053.8|9052.2|9049.4|9057.2|9054.4|9051.7|9048.9|20
1645812810000|2022-02-25 18:13:30|9052.6|9049.8|9054.1|9051.3|9057.2|9054.4|9052.2|9049.4|64
1645812820000|2022-02-25 18:13:40|9054.9|9052.1|9058.7|9055.9|9060.6|9057.8|9054.2|9051.4|56
1645812830000|2022-02-25 18:13:50|9058.6|9055.8|9058.7|9055.9|9059.6|9056.8|9057.2|9054.4|54
1645812840000|2022-02-25 18:14:00|9059.1|9056.3|9062.1|9059.3|9062.1|9059.3|9058.2|9055.4|50
1645812850000|2022-02-25 18:14:10|9061.4|9058.6|9060.1|9057.3|9061.4|9058.6|9057.2|9054.4|33
1645812860000|2022-02-25 18:14:20|9059.6|9056.8|9062.6|9059.8|9063.6|9060.8|9058.2|9055.4|38
1645812870000|2022-02-25 18:14:30|9063|9060.2|9062.6|9059.8|9063|9060.2|9060.6|9057.8|13
1645812880000|2022-02-25 18:14:40|9062.2|9059.4|9060.1|9057.3|9062.8|9060|9060|9057.2|18
1645812890000|2022-02-25 18:14:50|9060|9057.2|9060.6|9057.8|9062|9059.2|9059|9056.2|40
1645812900000|2022-02-25 18:15:00|9060.2|9057.4|9062.5|9059.7|9062.7|9059.9|9060|9057.2|25
1645812910000|2022-02-25 18:15:10|9063|9060.2|9060.5|9057.7|9063|9060.2|9059.6|9056.8|32
1645812920000|2022-02-25 18:15:20|9060.8|9058|9061.5|9058.7|9062.5|9059.7|9060.5|9057.7|36
1645812930000|2022-02-25 18:15:30|9061.6|9058.8|9061|9058.2|9062|9059.2|9060|9057.2|35
1645812940000|2022-02-25 18:15:40|9060.6|9057.8|9058.8|9056|9062|9059.2|9058.7|9055.9|65
1645812950000|2022-02-25 18:15:50|9059.2|9056.4|9057.2|9054.4|9060.2|9057.4|9057.2|9054.4|15
1645812960000|2022-02-25 18:16:00|9056.8|9054|9060.8|9058|9060.8|9058|9056.5|9053.7|37
1645812970000|2022-02-25 18:16:10|9059.2|9056.4|9064.1|9061.3|9067.2|9064.4|9059.2|9056.4|63
1645812980000|2022-02-25 18:16:20|9063.8|9061|9065.8|9063|9066.2|9063.4|9062.2|9059.4|42
1645812990000|2022-02-25 18:16:30|9066.2|9063.4|9066.2|9063.4|9067.1|9064.3|9064.2|9061.4|39
1645813000000|2022-02-25 18:16:40|9065.8|9063|9066.7|9063.9|9068|9065.2|9064.8|9062|63
1645813010000|2022-02-25 18:16:50|9065.7|9062.9|9064.6|9061.8|9067.2|9064.4|9063.8|9061|28
1645813020000|2022-02-25 18:17:00|9064.8|9062|9065.3|9062.5|9065.8|9063|9062.3|9059.5|40
1645813030000|2022-02-25 18:17:10|9065.7|9062.9|9065.1|9062.3|9066.2|9063.4|9063.5|9060.7|60
1645813040000|2022-02-25 18:17:20|9065.5|9062.7|9070.8|9068|9072.5|9069.7|9063.1|9060.3|119
1645813050000|2022-02-25 18:17:30|9071.2|9068.4|9068.5|9065.7|9071.5|9068.7|9067.5|9064.7|69
1645813060000|2022-02-25 18:17:40|9067.7|9064.9|9070.5|9067.7|9072.5|9069.7|9067.5|9064.7|42
1645813070000|2022-02-25 18:17:50|9070.8|9068|9079.7|9076.9|9080.2|9077.4|9070.8|9068|191
1645813080000|2022-02-25 18:18:00|9079.3|9076.5|9070.5|9067.7|9079.5|9076.7|9069.5|9066.7|130
1645813090000|2022-02-25 18:18:10|9070|9067.2|9066.5|9063.7|9071.2|9068.4|9066.5|9063.7|74
1645813100000|2022-02-25 18:18:20|9067|9064.2|9070.8|9068|9071.3|9068.5|9066|9063.2|44
1645813110000|2022-02-25 18:18:30|9071.2|9068.4|9072.5|9069.7|9074.5|9071.7|9069.5|9066.7|56
1645813120000|2022-02-25 18:18:40|9071.7|9068.9|9070.1|9067.3|9072.1|9069.3|9068.5|9065.7|42
1645813130000|2022-02-25 18:18:50|9070.5|9067.7|9071.5|9068.7|9072.2|9069.4|9069|9066.2|45
1645813140000|2022-02-25 18:19:00|9072.2|9069.4|9076.5|9073.7|9076.6|9073.8|9072.2|9069.4|67
1645813150000|2022-02-25 18:19:10|9076.6|9073.8|9068|9065.2|9077.6|9074.8|9067|9064.2|178
1645813160000|2022-02-25 18:19:20|9068.8|9066|9067.5|9064.7|9070|9067.2|9064.6|9061.8|104
1645813170000|2022-02-25 18:19:30|9067.6|9064.8|9068.6|9065.8|9069|9066.2|9067|9064.2|39
1645813180000|2022-02-25 18:19:40|9069|9066.2|9070|9067.2|9071.6|9068.8|9067|9064.2|60
1645813190000|2022-02-25 18:19:50|9069.2|9066.4|9071|9068.2|9072|9069.2|9067|9064.2|40
1645813200000|2022-02-25 18:20:00|9071.3|9068.5|9070.5|9067.7|9071.5|9068.7|9068.8|9066|26
1645813210000|2022-02-25 18:20:10|9070.1|9067.3|9061.2|9058.4|9070.1|9067.3|9060.2|9057.4|67
1645813220000|2022-02-25 18:20:20|9062|9059.2|9063.7|9060.9|9063.8|9061|9062|9059.2|43
1645813230000|2022-02-25 18:20:30|9063.8|9061|9066|9063.2|9067|9064.2|9059.3|9056.5|52
1645813240000|2022-02-25 18:20:40|9065.6|9062.8|9063|9060.2|9066|9063.2|9063|9060.2|34
1645813250000|2022-02-25 18:20:50|9062.1|9059.3|9061|9058.2|9064|9061.2|9060.6|9057.8|26
1645813260000|2022-02-25 18:21:00|9060.6|9057.8|9060|9057.2|9061|9058.2|9057.2|9054.4|61
1645813270000|2022-02-25 18:21:10|9060.3|9057.5|9057|9054.2|9061|9058.2|9056|9053.2|31
1645813280000|2022-02-25 18:21:20|9057.5|9054.7|9055.8|9053|9060|9057.2|9055.2|9052.4|140
1645813290000|2022-02-25 18:21:30|9055.1|9052.3|9058|9055.2|9059|9056.2|9055.1|9052.3|69
1645813300000|2022-02-25 18:21:40|9057|9054.2|9058.5|9055.7|9060|9057.2|9057|9054.2|32
1645813310000|2022-02-25 18:21:50|9058.3|9055.5|9057.4|9054.6|9058.8|9056|9056.9|9054.1|6
1645813320000|2022-02-25 18:22:00|9057.3|9054.5|9062.7|9059.9|9063.7|9060.9|9057.3|9054.5|98
1645813330000|2022-02-25 18:22:10|9062.3|9059.5|9062.7|9059.9|9063.8|9061|9061.7|9058.9|62
1645813340000|2022-02-25 18:22:20|9062.3|9059.5|9057.9|9055.1|9062.3|9059.5|9055.6|9052.8|75
1645813350000|2022-02-25 18:22:30|9057.6|9054.8|9055.9|9053.1|9057.9|9055.1|9055.1|9052.3|24
1645813360000|2022-02-25 18:22:40|9055.2|9052.4|9053.9|9051.1|9055.9|9053.1|9053.1|9050.3|20
1645813370000|2022-02-25 18:22:50|9053.6|9050.8|9054.9|9052.1|9056.8|9054|9049.6|9046.8|72
1645813380000|2022-02-25 18:23:00|9055.3|9052.5|9054.6|9051.8|9056.7|9053.9|9052.9|9050.1|69
1645813390000|2022-02-25 18:23:10|9053.9|9051.1|9053.9|9051.1|9055.6|9052.8|9052.9|9050.1|60
1645813400000|2022-02-25 18:23:20|9054.3|9051.5|9056.6|9053.8|9058.9|9056.1|9054.3|9051.5|30
1645813410000|2022-02-25 18:23:30|9056.9|9054.1|9056.6|9053.8|9059.4|9056.6|9056.6|9053.8|51
1645813420000|2022-02-25 18:23:40|9056.9|9054.1|9054.8|9052|9057.9|9055.1|9054.8|9052|28
1645813430000|2022-02-25 18:23:50|9055.3|9052.5|9056.9|9054.1|9059.6|9056.8|9054.8|9052|49
1645813440000|2022-02-25 18:24:00|9056.6|9053.8|9055.9|9053.1|9057.3|9054.5|9054.7|9051.9|35
1645813450000|2022-02-25 18:24:10|9056.3|9053.5|9062.7|9059.9|9062.7|9059.9|9055.8|9053|55
1645813460000|2022-02-25 18:24:20|9061.7|9058.9|9060.7|9057.9|9061.7|9058.9|9058.7|9055.9|20
1645813470000|2022-02-25 18:24:30|9059.7|9056.9|9060.2|9057.4|9062.2|9059.4|9058.7|9055.9|26
1645813480000|2022-02-25 18:24:40|9059.7|9056.9|9061.1|9058.3|9061.7|9058.9|9057.7|9054.9|39
1645813490000|2022-02-25 18:24:50|9060.7|9057.9|9058.7|9055.9|9061.7|9058.9|9058.7|9055.9|23
1645813500000|2022-02-25 18:25:00|9059.4|9056.6|9061.7|9058.9|9062.7|9059.9|9059.4|9056.6|41
1645813510000|2022-02-25 18:25:10|9062.4|9059.6|9064.7|9061.9|9066.6|9063.8|9062.4|9059.6|36
1645813520000|2022-02-25 18:25:20|9065.1|9062.3|9066.4|9063.6|9069.1|9066.3|9064.8|9062|94
1645813530000|2022-02-25 18:25:30|9065.7|9062.9|9063.7|9060.9|9066.4|9063.6|9063.7|9060.9|40
1645813540000|2022-02-25 18:25:40|9064.6|9061.8|9065.6|9062.8|9065.7|9062.9|9063.7|9060.9|25
1645813550000|2022-02-25 18:25:50|9066.3|9063.5|9063.7|9060.9|9067.1|9064.3|9063.7|9060.9|18
1645813560000|2022-02-25 18:26:00|9064.1|9061.3|9066.7|9063.9|9072.2|9069.4|9063.7|9060.9|81
1645813570000|2022-02-25 18:26:10|9065.7|9062.9|9068.7|9065.9|9069.2|9066.4|9064.7|9061.9|31
1645813580000|2022-02-25 18:26:20|9069.2|9066.4|9070.8|9068|9073.1|9070.3|9068.7|9065.9|75
1645813590000|2022-02-25 18:26:30|9070.7|9067.9|9070.7|9067.9|9072.7|9069.9|9068.7|9065.9|77
1645813600000|2022-02-25 18:26:40|9071.1|9068.3|9072.1|9069.3|9073.6|9070.8|9071.1|9068.3|48
1645813610000|2022-02-25 18:26:50|9071.7|9068.9|9071.7|9068.9|9072.1|9069.3|9070.1|9067.3|18
1645813620000|2022-02-25 18:27:00|9072.1|9069.3|9073.7|9070.9|9073.7|9070.9|9071.7|9068.9|22
1645813630000|2022-02-25 18:27:10|9074.6|9071.8|9070.6|9067.8|9074.6|9071.8|9069.8|9067|32
1645813640000|2022-02-25 18:27:20|9070.4|9067.6|9073.6|9070.8|9074.4|9071.6|9070.4|9067.6|54
1645813650000|2022-02-25 18:27:30|9073.2|9070.4|9073.7|9070.9|9073.7|9070.9|9072.3|9069.5|10
1645813660000|2022-02-25 18:27:40|9073.3|9070.5|9070.7|9067.9|9075.6|9072.8|9070.7|9067.9|133
1645813670000|2022-02-25 18:27:50|9071.4|9068.6|9070.7|9067.9|9073.6|9070.8|9068.7|9065.9|68
1645813680000|2022-02-25 18:28:00|9070.6|9067.8|9069.7|9066.9|9070.7|9067.9|9069.6|9066.8|8
1645813690000|2022-02-25 18:28:10|9070.6|9067.8|9071.7|9068.9|9072.2|9069.4|9070.2|9067.4|22
1645813700000|2022-02-25 18:28:20|9071.3|9068.5|9070.7|9067.9|9071.7|9068.9|9067.3|9064.5|116
1645813710000|2022-02-25 18:28:30|9070.2|9067.4|9070.7|9067.9|9072|9069.2|9070.2|9067.4|29
1645813720000|2022-02-25 18:28:40|9070.2|9067.4|9075.4|9072.6|9076.4|9073.6|9070|9067.2|94
1645813730000|2022-02-25 18:28:50|9076.2|9073.4|9077.2|9074.4|9077.3|9074.5|9075|9072.2|42
1645813740000|2022-02-25 18:29:00|9078.3|9075.5|9080.2|9077.4|9080.2|9077.4|9078.3|9075.5|188
1645813750000|2022-02-25 18:29:10|9080.9|9078.1|9082.2|9079.4|9085.2|9082.4|9080.2|9077.4|118
1645813760000|2022-02-25 18:29:20|9081.4|9078.6|9081.8|9079|9084.2|9081.4|9075.4|9072.6|206
1645813770000|2022-02-25 18:29:30|9082.2|9079.4|9081.5|9078.7|9084.2|9081.4|9081.2|9078.4|97
1645813780000|2022-02-25 18:29:40|9081.2|9078.4|9085.2|9082.4|9086.5|9083.7|9081.2|9078.4|63
1645813790000|2022-02-25 18:29:50|9085|9082.2|9089.2|9086.4|9091.5|9088.7|9085|9082.2|200
1645813800000|2022-02-25 18:30:00|9088.2|9085.4|9094.2|9091.4|9094.2|9091.4|9087.2|9084.4|110
1645813810000|2022-02-25 18:30:10|9094.5|9091.7|9102.4|9099.6|9104.7|9101.9|9094.5|9091.7|399
1645813820000|2022-02-25 18:30:20|9102|9099.2|9095.7|9092.9|9102|9099.2|9093.9|9091.1|153
1645813830000|2022-02-25 18:30:30|9096.2|9093.4|9101.2|9098.4|9101.2|9098.4|9095.7|9092.9|81
1645813840000|2022-02-25 18:30:40|9100.8|9098|9102.3|9099.5|9103.2|9100.4|9097.8|9095|122
1645813850000|2022-02-25 18:30:50|9102.2|9099.4|9098.7|9095.9|9102.7|9099.9|9098.2|9095.4|68
1645813860000|2022-02-25 18:31:00|9099.9|9097.1|9093.8|9091|9100.2|9097.4|9093.2|9090.4|97
1645813870000|2022-02-25 18:31:10|9092.4|9089.6|9086|9083.2|9092.4|9089.6|9085.7|9082.9|172
1645813880000|2022-02-25 18:31:20|9087.4|9084.6|9080|9077.2|9088.4|9085.6|9079.3|9076.5|107
1645813890000|2022-02-25 18:31:30|9080.4|9077.6|9077.4|9074.6|9081.9|9079.1|9076.9|9074.1|87
1645813900000|2022-02-25 18:31:40|9076.8|9074|9076.4|9073.6|9079.3|9076.5|9074.5|9071.7|44
1645813910000|2022-02-25 18:31:50|9076|9073.2|9076|9073.2|9077.4|9074.6|9074.5|9071.7|47
1645813920000|2022-02-25 18:32:00|9076.4|9073.6|9077.4|9074.6|9078.4|9075.6|9076|9073.2|45
1645813930000|2022-02-25 18:32:10|9077.8|9075|9076.4|9073.6|9078.4|9075.6|9076.4|9073.6|12
1645813940000|2022-02-25 18:32:20|9075.7|9072.9|9079.4|9076.6|9080.2|9077.4|9074.5|9071.7|76
1645813950000|2022-02-25 18:32:30|9078.7|9075.9|9074.4|9071.6|9079.5|9076.7|9074.4|9071.6|28
1645813960000|2022-02-25 18:32:40|9074|9071.2|9076.4|9073.6|9077.4|9074.6|9072.5|9069.7|69
1645813970000|2022-02-25 18:32:50|9077.2|9074.4|9072.4|9069.6|9077.4|9074.6|9072|9069.2|78
1645813980000|2022-02-25 18:33:00|9072|9069.2|9071|9068.2|9074|9071.2|9070.9|9068.1|132
1645813990000|2022-02-25 18:33:10|9072.4|9069.6|9073|9070.2|9073.5|9070.7|9071|9068.2|28
1645814000000|2022-02-25 18:33:20|9072.4|9069.6|9066.3|9063.5|9072.4|9069.6|9064.9|9062.1|104
1645814010000|2022-02-25 18:33:30|9066.7|9063.9|9075.9|9073.1|9075.9|9073.1|9066.3|9063.5|83
1645814020000|2022-02-25 18:33:40|9075.4|9072.6|9079.4|9076.6|9080.4|9077.6|9075|9072.2|48
1645814030000|2022-02-25 18:33:50|9079.9|9077.1|9080.4|9077.6|9082.4|9079.6|9079.4|9076.6|35
1645814040000|2022-02-25 18:34:00|9079.7|9076.9|9081.9|9079.1|9082.4|9079.6|9079.7|9076.9|26
1645814050000|2022-02-25 18:34:10|9082|9079.2|9082|9079.2|9084|9081.2|9081.5|9078.7|26
1645814060000|2022-02-25 18:34:20|9081.5|9078.7|9072.2|9069.4|9082.1|9078.7|9072.2|9069.4|115
1645814070000|2022-02-25 18:34:30|9071.7|9068.9|9073.7|9070.9|9075.2|9072.4|9071.7|9068.9|19
1645814080000|2022-02-25 18:34:40|9074.7|9071.9|9074.7|9071.9|9074.7|9071.9|9074.7|9071.9|11
1645814090000|2022-02-25 18:34:50|9073.9|9071.1|9069.3|9066.5|9073.9|9071.1|9067.9|9065.1|28
1645814100000|2022-02-25 18:35:00|9069.2|9066.4|9071.8|9069|9073.3|9070.5|9068.7|9065.9|88
1645814110000|2022-02-25 18:35:10|9071.9|9069.1|9072|9069.2|9073.4|9070.6|9071.4|9068.6|10
1645814120000|2022-02-25 18:35:20|9071.6|9068.8|9073.4|9070.6|9073.4|9070.6|9070|9067.2|45
1645814130000|2022-02-25 18:35:30|9074.1|9071.3|9070.4|9067.6|9074.9|9072.1|9066.9|9064.1|123
1645814140000|2022-02-25 18:35:40|9070|9067.2|9075.4|9072.6|9076.4|9073.6|9069.4|9066.6|36
1645814150000|2022-02-25 18:35:50|9074.4|9071.6|9074.5|9071.7|9076.8|9074|9074.4|9071.6|19
1645814160000|2022-02-25 18:36:00|9074.4|9071.6|9078.4|9075.6|9078.4|9075.6|9074.4|9071.6|24
1645814170000|2022-02-25 18:36:10|9079.4|9076.6|9078.8|9076|9080.8|9078|9078.4|9075.6|76
1645814180000|2022-02-25 18:36:20|9078.3|9075.5|9079.5|9076.7|9079.5|9076.7|9076.8|9074|39
1645814190000|2022-02-25 18:36:30|9079.9|9077.1|9078.8|9076|9081.1|9078.3|9077.3|9074.5|21
1645814200000|2022-02-25 18:36:40|9079.1|9076.3|9078.8|9076|9080.1|9077.3|9077.3|9074.5|13
1645814210000|2022-02-25 18:36:50|9078.4|9075.6|9081.8|9079|9083.1|9080.3|9078.3|9075.5|42
1645814220000|2022-02-25 18:37:00|9081.4|9078.6|9080.8|9078|9082.1|9079.3|9080.1|9077.3|20
1645814230000|2022-02-25 18:37:10|9081|9078.2|9079.1|9076.3|9081.1|9078.3|9079.1|9076.3|17
1645814240000|2022-02-25 18:37:20|9078.4|9075.6|9078|9075.2|9078.4|9075.6|9077.4|9074.6|65
1645814250000|2022-02-25 18:37:30|9078.5|9075.7|9081.4|9078.6|9082.6|9079.8|9078.5|9075.7|30
1645814260000|2022-02-25 18:37:40|9081|9078.2|9080.5|9077.7|9082.9|9080.1|9079.4|9076.6|41
1645814270000|2022-02-25 18:37:50|9081.3|9078.5|9079.1|9076.3|9081.5|9078.7|9076.6|9073.8|37
1645814280000|2022-02-25 18:38:00|9078.8|9076|9077.1|9074.3|9078.8|9076|9074.1|9071.3|49
1645814290000|2022-02-25 18:38:10|9077|9074.2|9075.1|9072.3|9077.5|9074.7|9073.8|9071|51
1645814300000|2022-02-25 18:38:20|9074.3|9071.5|9077.3|9074.5|9077.6|9074.8|9074.1|9071.3|17
1645814310000|2022-02-25 18:38:30|9076.6|9073.8|9076.1|9073.3|9080.4|9077.6|9074.8|9072|53
1645814320000|2022-02-25 18:38:40|9076|9073.2|9070.3|9067.5|9077.6|9074.8|9069.8|9067|35
1645814330000|2022-02-25 18:38:50|9069.9|9067.1|9071.3|9068.5|9072.3|9069.5|9069.1|9066.3|84
1645814340000|2022-02-25 18:39:00|9071.6|9068.8|9076.1|9073.3|9076.6|9073.8|9071.6|9068.8|29
1645814350000|2022-02-25 18:39:10|9076.9|9074.1|9078.6|9075.8|9078.6|9075.8|9076.6|9073.8|10
1645814360000|2022-02-25 18:39:20|9078|9075.2|9081.4|9078.6|9082.4|9079.6|9077.6|9074.8|114
1645814370000|2022-02-25 18:39:30|9081.5|9078.7|9082.4|9079.6|9082.4|9079.6|9079.4|9076.6|35
1645814380000|2022-02-25 18:39:40|9082|9079.2|9080|9077.2|9083.8|9081|9078.8|9076|45
1645814390000|2022-02-25 18:39:50|9080.4|9077.6|9078.5|9075.7|9080.4|9077.6|9078|9075.2|6
1645814400000|2022-02-25 18:40:00|9078.4|9075.6|9077.4|9074.6|9078.4|9075.6|9074.4|9071.6|36
1645814410000|2022-02-25 18:40:10|9078.4|9075.6|9078.9|9076.1|9079.4|9076.6|9077|9074.2|19
1645814420000|2022-02-25 18:40:20|9079.6|9076.8|9073.5|9070.7|9080.4|9077.6|9073|9070.2|35
1645814430000|2022-02-25 18:40:30|9073.9|9071.1|9072.6|9069.8|9075.6|9072.8|9071.6|9068.8|31
1645814440000|2022-02-25 18:40:40|9073.6|9070.8|9073.6|9070.8|9074|9071.2|9072.6|9069.8|17
1645814450000|2022-02-25 18:40:50|9074|9071.2|9072.4|9069.6|9075.4|9072.6|9072.4|9069.6|51
1645814460000|2022-02-25 18:41:00|9073.1|9070.3|9074.4|9071.6|9075.4|9072.6|9072.9|9070.1|27
1645814470000|2022-02-25 18:41:10|9073.6|9070.8|9070.4|9067.6|9073.6|9070.8|9070.4|9067.6|27
1645814480000|2022-02-25 18:41:20|9070.8|9068|9070|9067.2|9071.4|9068.6|9068.6|9065.8|79
1645814490000|2022-02-25 18:41:30|9069.6|9066.8|9071|9068.2|9071.5|9068.7|9069.6|9066.8|39
1645814500000|2022-02-25 18:41:40|9070.6|9067.8|9072.4|9069.6|9074.4|9071.6|9068.6|9065.8|77
1645814510000|2022-02-25 18:41:50|9070.8|9068|9069|9066.2|9070.8|9068|9068.5|9065.7|34
1645814520000|2022-02-25 18:42:00|9068.9|9066.1|9070.4|9067.6|9071.4|9068.6|9068.5|9065.7|43
1645814530000|2022-02-25 18:42:10|9070|9067.2|9066.6|9063.8|9070.4|9067.6|9064.6|9061.8|52
1645814540000|2022-02-25 18:42:20|9065.9|9063.1|9069.6|9066.8|9070.6|9067.8|9065.6|9062.8|59
1645814550000|2022-02-25 18:42:30|9069.2|9066.4|9066|9063.2|9069.5|9066.7|9065.1|9062.3|30
1645814560000|2022-02-25 18:42:40|9065.6|9062.8|9065|9062.2|9066|9063.2|9064.6|9061.8|22
1645814570000|2022-02-25 18:42:50|9065.5|9062.7|9064.5|9061.7|9065.5|9062.7|9063.6|9060.8|28
1645814580000|2022-02-25 18:43:00|9064|9061.2|9063.6|9060.8|9066.6|9063.8|9063.6|9060.8|54
1645814590000|2022-02-25 18:43:10|9063.2|9060.4|9061.6|9058.8|9064.5|9061.7|9060.7|9057.9|60
1645814600000|2022-02-25 18:43:20|9061.2|9058.4|9061.6|9058.8|9063.6|9060.8|9060.6|9057.8|31
1645814610000|2022-02-25 18:43:30|9060.9|9058.1|9062.6|9059.8|9062.6|9059.8|9060.6|9057.8|34
1645814620000|2022-02-25 18:43:40|9063|9060.2|9062.6|9059.8|9063.6|9060.8|9061.6|9058.8|29
1645814630000|2022-02-25 18:43:50|9062.2|9059.4|9061.2|9058.4|9063.6|9060.8|9061.2|9058.4|27
1645814640000|2022-02-25 18:44:00|9061.6|9058.8|9063|9060.2|9065.6|9062.8|9061.6|9058.8|62
1645814650000|2022-02-25 18:44:10|9063.2|9060.4|9063.6|9060.8|9064.6|9061.8|9062.6|9059.8|19
1645814660000|2022-02-25 18:44:20|9064.6|9061.8|9065.4|9062.6|9069.2|9066.4|9064.4|9061.6|48
1645814670000|2022-02-25 18:44:30|9066.2|9063.4|9071.4|9068.6|9071.4|9068.6|9064.4|9061.6|87
1645814680000|2022-02-25 18:44:40|9070.4|9067.6|9069.9|9067.1|9071.4|9068.6|9069|9066.2|43
1645814690000|2022-02-25 18:44:50|9070.2|9067.4|9066.7|9063.9|9070.9|9068.1|9065.9|9063.1|57
1645814700000|2022-02-25 18:45:00|9067.4|9064.6|9067.4|9064.6|9067.7|9064.9|9066.4|9063.6|24
1645814710000|2022-02-25 18:45:10|9068.1|9065.3|9064.4|9061.6|9069.1|9066.3|9064.4|9061.6|48
1645814720000|2022-02-25 18:45:20|9064.7|9061.9|9064.4|9061.6|9065.4|9062.6|9063.9|9061.1|33
1645814730000|2022-02-25 18:45:30|9064|9061.2|9064.4|9061.6|9066.2|9063.4|9064|9061.2|17
1645814740000|2022-02-25 18:45:40|9065.1|9062.3|9061.4|9058.6|9065.4|9062.6|9061.4|9058.6|28
1645814750000|2022-02-25 18:45:50|9061.5|9058.7|9060.4|9057.6|9061.5|9058.7|9060.4|9057.6|15
1645814760000|2022-02-25 18:46:00|9060.7|9057.9|9063|9060.2|9064.4|9061.6|9060.4|9057.6|59
1645814770000|2022-02-25 18:46:10|9063.4|9060.6|9065.4|9062.6|9065.4|9062.6|9063|9060.2|4
1645814780000|2022-02-25 18:46:20|9064.6|9061.8|9063.4|9060.6|9064.6|9061.8|9061.4|9058.6|30
1645814790000|2022-02-25 18:46:30|9062.6|9059.8|9064.7|9061.9|9066.7|9063.9|9061.6|9058.8|42
1645814800000|2022-02-25 18:46:40|9064.4|9061.6|9063.9|9061.1|9065.4|9062.6|9063.4|9060.6|40
1645814810000|2022-02-25 18:46:50|9064.4|9061.6|9064.4|9061.6|9064.4|9061.6|9063.4|9060.6|15
1645814820000|2022-02-25 18:47:00|9065.1|9062.3|9069.9|9067.1|9071.2|9068.4|9065.1|9062.3|55
1645814830000|2022-02-25 18:47:10|9069.5|9066.7|9069.4|9066.6|9070.4|9067.6|9068.9|9066.1|33
1645814840000|2022-02-25 18:47:20|9068.4|9065.6|9072.4|9069.6|9072.4|9069.6|9067.4|9064.6|17
1645814850000|2022-02-25 18:47:30|9072.7|9069.9|9072|9069.2|9073.6|9070.8|9071.4|9068.6|38
1645814860000|2022-02-25 18:47:40|9072.4|9069.6|9070.4|9067.6|9072.4|9069.6|9069.4|9066.6|38
1645814870000|2022-02-25 18:47:50|9070|9067.2|9066.4|9063.6|9070.4|9067.6|9066.4|9063.6|16
1645814880000|2022-02-25 18:48:00|9066.5|9063.7|9067.4|9064.6|9068.4|9065.6|9066|9063.2|29
1645814890000|2022-02-25 18:48:10|9066.6|9063.8|9065.4|9062.6|9067.4|9064.6|9065.4|9062.6|11
1645814900000|2022-02-25 18:48:20|9067.5|9064.7|9068|9065.2|9069.9|9067.1|9067.4|9064.6|30
1645814910000|2022-02-25 18:48:30|9067.9|9065.1|9068.3|9065.5|9068.4|9065.6|9067.4|9064.6|6
1645814920000|2022-02-25 18:48:40|9069.1|9066.3|9071.3|9068.5|9071.3|9068.5|9067.6|9064.8|77
1645814930000|2022-02-25 18:48:50|9071.6|9068.8|9080.5|9077.7|9080.7|9077.9|9071.3|9068.5|123
1645814940000|2022-02-25 18:49:00|9080.3|9077.5|9086.7|9083.9|9088.3|9085.5|9079.3|9076.5|115
1645814950000|2022-02-25 18:49:10|9086.3|9083.5|9091.3|9088.5|9091.3|9088.5|9085.3|9082.5|121
1645814960000|2022-02-25 18:49:20|9092.3|9089.5|9091.3|9088.5|9093.3|9090.5|9090.3|9087.5|82
1645814970000|2022-02-25 18:49:30|9091.5|9088.7|9096.6|9093.8|9097|9094.2|9090.3|9087.5|149
1645814980000|2022-02-25 18:49:40|9096.5|9093.7|9090.1|9087.3|9097.1|9094.3|9090.1|9087.3|112
1645814990000|2022-02-25 18:49:50|9091|9088.2|9091.6|9088.8|9094.1|9091.3|9090.1|9087.3|66
1645815000000|2022-02-25 18:50:00|9091.2|9088.4|9092.1|9089.3|9094.6|9091.8|9091.1|9088.3|62
1645815010000|2022-02-25 18:50:10|9091.1|9088.3|9085.1|9082.3|9091.6|9088.8|9085.1|9082.3|88
1645815020000|2022-02-25 18:50:20|9085.6|9082.8|9084.1|9081.3|9086.1|9083.3|9084.1|9081.3|60
1645815030000|2022-02-25 18:50:30|9085.6|9082.8|9082.6|9079.8|9085.6|9082.8|9080.7|9077.9|111
1645815040000|2022-02-25 18:50:40|9082.2|9079.4|9084.1|9081.3|9086.2|9083.4|9082.1|9079.3|182
1645815050000|2022-02-25 18:50:50|9084.7|9081.9|9087.1|9084.3|9087.5|9084.7|9084.6|9081.8|16
1645815060000|2022-02-25 18:51:00|9088.1|9085.3|9090.1|9087.3|9094.1|9091.3|9088.1|9085.3|68
1645815070000|2022-02-25 18:51:10|9091.1|9088.3|9092.6|9089.8|9093.5|9090.7|9091.1|9088.3|61
1645815080000|2022-02-25 18:51:20|9092.2|9089.4|9091.5|9088.7|9092.5|9089.7|9089.1|9086.3|77
1645815090000|2022-02-25 18:51:30|9091.2|9088.4|9095.1|9092.3|9095.1|9092.3|9091.1|9088.3|38
1645815100000|2022-02-25 18:51:40|9094.1|9091.3|9096.1|9093.3|9096.8|9094|9093.1|9090.3|39
1645815110000|2022-02-25 18:51:50|9096|9093.2|9094.1|9091.3|9096.5|9093.7|9093.6|9090.8|51
1645815120000|2022-02-25 18:52:00|9094.8|9092|9093.6|9090.8|9097|9094.2|9093.1|9090.3|62
1645815130000|2022-02-25 18:52:10|9094|9091.2|9092.2|9089.4|9096.7|9093.9|9091.6|9088.8|116
1645815140000|2022-02-25 18:52:20|9091.5|9088.7|9089.2|9086.4|9091.5|9088.7|9088.5|9085.7|36
1645815150000|2022-02-25 18:52:30|9088.5|9085.7|9084.3|9081.5|9088.5|9085.7|9083.3|9080.5|107
1645815160000|2022-02-25 18:52:40|9083.5|9080.7|9083|9080.2|9085.8|9083|9083|9080.2|34
1645815170000|2022-02-25 18:52:50|9082.5|9079.7|9081.3|9078.5|9083.3|9080.5|9080.6|9077.8|43
1645815180000|2022-02-25 18:53:00|9081|9078.2|9079.3|9076.5|9081.3|9078.5|9079|9076.2|49
1645815190000|2022-02-25 18:53:10|9080.1|9077.3|9079.7|9076.9|9080.3|9077.5|9077.6|9074.8|60
1645815200000|2022-02-25 18:53:20|9079.8|9077|9080.3|9077.5|9081.3|9078.5|9079.3|9076.5|21
1645815210000|2022-02-25 18:53:30|9080.7|9077.9|9083.2|9080.4|9084.1|9081.3|9080.5|9077.7|99
1645815220000|2022-02-25 18:53:40|9083.3|9080.5|9084.2|9081.4|9086.1|9083.3|9083.2|9080.4|14
1645815230000|2022-02-25 18:53:50|9083.3|9080.5|9082.3|9079.5|9083.3|9080.5|9082.3|9079.5|17
1645815240000|2022-02-25 18:54:00|9083.1|9080.3|9084.2|9081.4|9084.7|9081.9|9083.1|9080.3|9
1645815250000|2022-02-25 18:54:10|9084.7|9081.9|9084.3|9081.5|9084.7|9081.9|9082.7|9079.9|49
1645815260000|2022-02-25 18:54:20|9085.1|9082.3|9089|9086.2|9089.5|9086.7|9085.1|9082.3|32
1645815270000|2022-02-25 18:54:30|9089.1|9086.3|9087.1|9084.3|9089.1|9086.3|9085.1|9082.3|39
1645815280000|2022-02-25 18:54:40|9087.7|9084.9|9087.1|9084.3|9089.1|9086.3|9087.1|9084.3|19
1645815290000|2022-02-25 18:54:50|9086.7|9083.9|9090.8|9088|9091.2|9088.4|9085.7|9082.9|89
1645815300000|2022-02-25 18:55:00|9091.2|9088.4|9086.2|9083.4|9091.2|9088.4|9085.6|9082.8|54
1645815310000|2022-02-25 18:55:10|9085.7|9082.9|9088.2|9085.4|9089.2|9086.4|9085.7|9082.9|20
1645815320000|2022-02-25 18:55:20|9087.5|9084.7|9092.3|9089.5|9094.7|9091.9|9087.2|9084.4|136
1645815330000|2022-02-25 18:55:30|9091.9|9089.1|9091.3|9088.5|9092.3|9089.5|9089.3|9086.5|34
1645815340000|2022-02-25 18:55:40|9092.2|9089.4|9093.3|9090.5|9093.3|9090.5|9091.3|9088.5|22
1645815350000|2022-02-25 18:55:50|9092.9|9090.1|9093.3|9090.5|9093.7|9090.9|9092.6|9089.8|12
1645815360000|2022-02-25 18:56:00|9093.7|9090.9|9093.1|9090.3|9095.9|9093.1|9092.1|9089.3|56
1645815370000|2022-02-25 18:56:10|9093.4|9090.6|9094.1|9091.3|9094.1|9091.3|9091.2|9088.4|27
1645815380000|2022-02-25 18:56:20|9095.1|9092.3|9100.4|9097.6|9100.9|9098.1|9095.1|9092.3|100
1645815390000|2022-02-25 18:56:30|9100.1|9097.3|9095.9|9093.1|9100.1|9097.3|9095.1|9092.3|59
1645815400000|2022-02-25 18:56:40|9095.2|9092.4|9096.6|9093.8|9097.1|9094.3|9094.1|9091.3|53
1645815410000|2022-02-25 18:56:50|9096.2|9093.4|9098.2|9095.4|9098.8|9096|9095.2|9092.4|56
1645815420000|2022-02-25 18:57:00|9098.1|9095.3|9098.7|9095.9|9099.1|9096.3|9097.2|9094.4|33
1645815430000|2022-02-25 18:57:10|9099.1|9096.3|9098.1|9095.3|9099.2|9096.4|9098.1|9095.3|19
1645815440000|2022-02-25 18:57:20|9097.3|9094.5|9095.7|9092.9|9098.1|9095.3|9095.1|9092.3|66
1645815450000|2022-02-25 18:57:30|9095.3|9092.5|9095.1|9092.3|9096.1|9093.3|9095.1|9092.3|11
1645815460000|2022-02-25 18:57:40|9095.8|9093|9096.1|9093.3|9097.1|9094.3|9095.7|9092.9|37
1645815470000|2022-02-25 18:57:50|9095.7|9092.9|9095.1|9092.3|9095.7|9092.9|9094.3|9091.5|11
1645815480000|2022-02-25 18:58:00|9094.7|9091.9|9095.6|9092.8|9096.1|9093.3|9093.1|9090.3|42
1645815490000|2022-02-25 18:58:10|9095.1|9092.3|9093.1|9090.3|9096.4|9093.6|9093.1|9090.3|17
1645815500000|2022-02-25 18:58:20|9092.1|9089.3|9087.2|9084.4|9094.1|9091.3|9086.4|9083.6|76
1645815510000|2022-02-25 18:58:30|9087.7|9084.9|9088.1|9085.3|9089.1|9086.3|9087.1|9084.3|108
1645815520000|2022-02-25 18:58:40|9087.3|9084.5|9088.6|9085.8|9089.1|9086.3|9087.1|9084.3|51
1645815530000|2022-02-25 18:58:50|9088.2|9085.4|9086.6|9083.8|9088.2|9085.4|9086.1|9083.3|75
1645815540000|2022-02-25 18:59:00|9086.2|9083.4|9087.6|9084.8|9091.6|9088.8|9086.1|9083.3|72
1645815550000|2022-02-25 18:59:10|9087.7|9084.9|9088.1|9085.3|9089.1|9086.3|9087.3|9084.5|29
1645815560000|2022-02-25 18:59:20|9087.3|9084.5|9087.4|9084.6|9087.9|9085.1|9085.3|9082.5|39
1645815570000|2022-02-25 18:59:30|9087.9|9085.1|9088.1|9085.3|9089.1|9086.3|9087.1|9084.3|32
1645815580000|2022-02-25 18:59:40|9087.2|9084.4|9085.1|9082.3|9089.1|9086.3|9085.1|9082.3|53
1645815590000|2022-02-25 18:59:50|9084.3|9081.5|9077.2|9074.4|9085.1|9082.3|9077.2|9074.4|109
1645815600000|2022-02-25 19:00:00|9078.1|9075.3|9076.1|9073.3|9078.1|9075.3|9073.1|9070.3|117
1645815610000|2022-02-25 19:00:10|9075.1|9072.3|9079.1|9076.3|9079.1|9076.3|9074.6|9071.8|62
1645815620000|2022-02-25 19:00:20|9079.4|9076.6|9076.1|9073.3|9080.1|9077.3|9075.1|9072.3|44
1645815630000|2022-02-25 19:00:30|9076.8|9074|9077.7|9074.9|9078.1|9075.3|9076.1|9073.3|63
1645815640000|2022-02-25 19:00:40|9078.1|9075.3|9076.1|9073.3|9078.1|9075.3|9075.7|9072.9|10
1645815650000|2022-02-25 19:00:50|9077.6|9074.8|9079.7|9076.9|9081.6|9078.8|9077.6|9074.8|60
1645815660000|2022-02-25 19:01:00|9079.3|9076.5|9081.7|9078.9|9081.7|9078.9|9079.1|9076.3|59
1645815670000|2022-02-25 19:01:10|9081.6|9078.8|9080.1|9077.3|9081.7|9078.9|9079.1|9076.3|16
1645815680000|2022-02-25 19:01:20|9081.1|9078.3|9080.6|9077.8|9082.8|9080|9080.1|9077.3|71
1645815690000|2022-02-25 19:01:30|9080.7|9077.9|9081.1|9078.3|9081.9|9079.1|9080.1|9077.3|45
1645815700000|2022-02-25 19:01:40|9080.7|9077.9|9080.3|9077.5|9081|9078.2|9079.3|9076.5|9
1645815710000|2022-02-25 19:01:50|9080.4|9077.6|9079.2|9076.4|9081|9078.2|9078.7|9075.9|39
1645815720000|2022-02-25 19:02:00|9078.4|9075.6|9079|9076.2|9080.7|9077.9|9078.4|9075.6|31
1645815730000|2022-02-25 19:02:10|9079.8|9077|9083|9080.2|9083|9080.2|9079.8|9077|53
1645815740000|2022-02-25 19:02:20|9082.9|9080.1|9084.3|9081.5|9085.3|9082.5|9082.3|9079.5|31
1645815750000|2022-02-25 19:02:30|9084|9081.2|9086|9083.2|9086|9083.2|9084|9081.2|27
1645815760000|2022-02-25 19:02:40|9086.8|9084|9086|9083.2|9086.8|9084|9084.9|9082.1|17
1645815770000|2022-02-25 19:02:50|9086.9|9084.1|9085.4|9082.6|9087|9084.2|9084.2|9081.4|22
1645815780000|2022-02-25 19:03:00|9085|9082.2|9084|9081.2|9085|9082.2|9083|9080.2|21
1645815790000|2022-02-25 19:03:10|9082.9|9080.1|9083.5|9080.7|9084|9081.2|9082.2|9079.4|48
1645815800000|2022-02-25 19:03:20|9083.9|9081.1|9083|9080.2|9086|9083.2|9082.2|9079.4|50
1645815810000|2022-02-25 19:03:30|9083.4|9080.6|9090.9|9088.1|9091|9088.2|9083|9080.2|103
1645815820000|2022-02-25 19:03:40|9091|9088.2|9095.4|9092.6|9096.4|9093.6|9091|9088.2|151
1645815830000|2022-02-25 19:03:50|9094.9|9092.1|9093.2|9090.4|9095.8|9093|9091.8|9089|50
1645815840000|2022-02-25 19:04:00|9093.3|9090.5|9094.8|9092|9094.8|9092|9090.8|9088|36
1645815850000|2022-02-25 19:04:10|9095.5|9092.7|9092.2|9089.4|9095.7|9092.9|9091.7|9088.9|35
1645815860000|2022-02-25 19:04:20|9092.3|9089.5|9088.8|9086|9092.3|9089.5|9087.4|9084.6|63
1645815870000|2022-02-25 19:04:30|9088.4|9085.6|9091.3|9088.5|9091.8|9089|9087.8|9085|67
1645815880000|2022-02-25 19:04:40|9090.8|9088|9095.8|9093|9096.3|9093.5|9089.8|9087|37
1645815890000|2022-02-25 19:04:50|9094.8|9092|9095.2|9092.4|9095.3|9092.5|9092.9|9090.1|44
1645815900000|2022-02-25 19:05:00|9094.4|9091.6|9094.5|9091.7|9096.5|9093.7|9092.8|9090|60
1645815910000|2022-02-25 19:05:10|9095.4|9092.6|9090.8|9088|9095.5|9092.7|9090.4|9087.6|81
1645815920000|2022-02-25 19:05:20|9090.4|9087.6|9086.8|9084|9091.7|9088.9|9086.7|9083.9|27
1645815930000|2022-02-25 19:05:30|9086.7|9083.9|9088.2|9085.4|9088.8|9086|9086.7|9083.9|27
1645815940000|2022-02-25 19:05:40|9087.8|9085|9084.8|9082|9087.8|9085|9084.2|9081.4|87
1645815950000|2022-02-25 19:05:50|9084.7|9081.9|9083.8|9081|9085.8|9083|9082.4|9079.6|60
1645815960000|2022-02-25 19:06:00|9083.4|9080.6|9083.8|9081|9084.8|9082|9082.8|9080|23
1645815970000|2022-02-25 19:06:10|9084.2|9081.4|9088.2|9085.4|9088.7|9085.9|9084.2|9081.4|38
1645815980000|2022-02-25 19:06:20|9087.8|9085|9090.2|9087.4|9090.2|9087.4|9085.8|9083|152
1645815990000|2022-02-25 19:06:30|9090.5|9087.7|9092.5|9089.7|9092.5|9089.7|9089.8|9087|36
1645816000000|2022-02-25 19:06:40|9093.7|9090.9|9093|9090.2|9095.5|9092.7|9092.5|9089.7|61
1645816010000|2022-02-25 19:06:50|9093.5|9090.7|9093.5|9090.7|9096.5|9093.7|9093.5|9090.7|45
1645816020000|2022-02-25 19:07:00|9093.2|9090.4|9091|9088.2|9093.2|9090.4|9089.8|9087|27
1645816030000|2022-02-25 19:07:10|9091.4|9088.6|9093.5|9090.7|9094.4|9091.6|9091.4|9088.6|22
1645816040000|2022-02-25 19:07:20|9093.2|9090.4|9093.5|9090.7|9093.5|9090.7|9090.5|9087.7|27
1645816050000|2022-02-25 19:07:30|9092.5|9089.7|9090.5|9087.7|9093.5|9090.7|9089.5|9086.7|18
1645816060000|2022-02-25 19:07:40|9090.2|9087.4|9089.5|9086.7|9091.3|9088.5|9088.8|9086|42
1645816070000|2022-02-25 19:07:50|9088.9|9086.1|9090.5|9087.7|9090.5|9087.7|9086.5|9083.7|24
1645816080000|2022-02-25 19:08:00|9089.8|9087|9091|9088.2|9091.4|9088.6|9086.5|9083.7|45
1645816090000|2022-02-25 19:08:10|9091.5|9088.7|9094.5|9091.7|9094.5|9091.7|9090.8|9088|54
1645816100000|2022-02-25 19:08:20|9093.8|9091|9091.9|9089.1|9093.8|9091|9091.5|9088.7|44
1645816110000|2022-02-25 19:08:30|9091.5|9088.7|9091.5|9088.7|9091.9|9089.1|9089.9|9087.1|8
1645816120000|2022-02-25 19:08:40|9091|9088.2|9093.5|9090.7|9094.5|9091.7|9090.9|9088.1|30
1645816130000|2022-02-25 19:08:50|9094.3|9091.5|9097.5|9094.7|9098.4|9095.6|9092.9|9090.1|54
1645816140000|2022-02-25 19:09:00|9096.5|9093.7|9093.3|9090.5|9098.3|9095.5|9092.9|9090.1|137
1645816150000|2022-02-25 19:09:10|9093.6|9090.8|9096.3|9093.5|9098.3|9095.5|9090.5|9087.7|98
1645816160000|2022-02-25 19:09:20|9095.5|9092.7|9096.3|9093.5|9096.3|9093.5|9094.3|9091.5|26
1645816170000|2022-02-25 19:09:30|9097|9094.2|9098.3|9095.5|9098.8|9096|9097|9094.2|58
1645816180000|2022-02-25 19:09:40|9098.6|9095.8|9097.8|9095|9100|9097.2|9097.3|9094.5|125
1645816190000|2022-02-25 19:09:50|9097.9|9095.1|9104.3|9101.5|9105.8|9103|9097.3|9094.5|153
1645816200000|2022-02-25 19:10:00|9104|9101.2|9107.3|9104.5|9107.3|9104.5|9102.1|9099.3|113
1645816210000|2022-02-25 19:10:10|9106.9|9104.1|9104.6|9101.8|9107.3|9104.5|9104.3|9101.5|63
1645816220000|2022-02-25 19:10:20|9104.3|9101.5|9106.3|9103.5|9106.3|9103.5|9104.3|9101.5|38
1645816230000|2022-02-25 19:10:30|9105.5|9102.7|9105.3|9102.5|9107.3|9104.5|9105.3|9102.5|63
1645816240000|2022-02-25 19:10:40|9105.5|9102.7|9106.3|9103.5|9107|9104.2|9105.3|9102.5|57
1645816250000|2022-02-25 19:10:50|9105.3|9102.5|9099.3|9096.5|9106|9103.2|9098.3|9095.5|87
1645816260000|2022-02-25 19:11:00|9099.6|9096.8|9095.6|9092.8|9099.6|9096.8|9095.3|9092.5|70
1645816270000|2022-02-25 19:11:10|9095.3|9092.5|9097.3|9094.5|9098.6|9095.8|9094.3|9091.5|67
1645816280000|2022-02-25 19:11:20|9096.6|9093.8|9094.5|9091.7|9096.6|9093.8|9094.3|9091.5|36
1645816290000|2022-02-25 19:11:30|9094.3|9091.5|9097.6|9094.8|9098.6|9095.8|9094.3|9091.5|71
1645816300000|2022-02-25 19:11:40|9097.3|9094.5|9095.3|9092.5|9098.3|9095.5|9095.3|9092.5|55
1645816310000|2022-02-25 19:11:50|9096.3|9093.5|9096.3|9093.5|9096.6|9093.8|9095.4|9092.6|22
1645816320000|2022-02-25 19:12:00|9095.9|9093.1|9095.3|9092.5|9095.9|9093.1|9092.9|9090.1|100
1645816330000|2022-02-25 19:12:10|9096.3|9093.5|9095.8|9093|9097.1|9094.3|9095.3|9092.5|24
1645816340000|2022-02-25 19:12:20|9095.4|9092.6|9097.3|9094.5|9098.3|9095.5|9094.3|9091.5|22
1645816350000|2022-02-25 19:12:30|9097.6|9094.8|9095.3|9092.5|9097.6|9094.8|9095.3|9092.5|21
1645816360000|2022-02-25 19:12:40|9094.5|9091.7|9094.6|9091.8|9094.6|9091.8|9093.3|9090.5|48
1645816370000|2022-02-25 19:12:50|9095|9092.2|9094.8|9092|9096.3|9093.5|9093.4|9090.6|64
1645816380000|2022-02-25 19:13:00|9094.4|9091.6|9090.5|9087.7|9094.4|9091.6|9089.5|9086.7|267
1645816390000|2022-02-25 19:13:10|9089.8|9087|9091.6|9088.8|9092.5|9089.7|9089.6|9086.8|48
1645816400000|2022-02-25 19:13:20|9091.5|9088.7|9093.5|9090.7|9094.6|9091.8|9091.5|9088.7|69
1645816410000|2022-02-25 19:13:30|9092.6|9089.8|9091.5|9088.7|9094.5|9091.7|9090.5|9087.7|84
1645816420000|2022-02-25 19:13:40|9090.8|9088|9090.1|9087.3|9091.5|9088.7|9089.5|9086.7|47
1645816430000|2022-02-25 19:13:50|9090.5|9087.7|9094.5|9091.7|9094.5|9091.7|9089.1|9086.3|34
1645816440000|2022-02-25 19:14:00|9094|9091.2|9092.1|9089.3|9094|9091.2|9091.5|9088.7|53
1645816450000|2022-02-25 19:14:10|9091.6|9088.8|9090.5|9087.7|9092.5|9089.7|9090.4|9087.6|13
1645816460000|2022-02-25 19:14:20|9090.1|9087.3|9092.1|9089.3|9093.5|9090.7|9090.1|9087.3|28
1645816470000|2022-02-25 19:14:30|9091.8|9089|9098.2|9095.4|9098.2|9095.4|9091.5|9088.7|146
1645816480000|2022-02-25 19:14:40|9097.2|9094.4|9099.2|9096.4|9099.2|9096.4|9096.9|9094.1|26
1645816490000|2022-02-25 19:14:50|9099.6|9096.8|9101.2|9098.4|9101.2|9098.4|9099.4|9096.6|42
1645816500000|2022-02-25 19:15:00|9101.7|9098.9|9106.2|9103.4|9107.1|9104.3|9100.2|9097.4|80
1645816510000|2022-02-25 19:15:10|9106.1|9103.3|9109.2|9106.4|9111.2|9108.4|9105.6|9102.8|133
1645816520000|2022-02-25 19:15:20|9109.6|9106.8|9110.6|9107.8|9110.6|9107.8|9104.6|9101.8|108
1645816530000|2022-02-25 19:15:30|9110.2|9107.4|9115|9112.2|9117.5|9114.7|9109.9|9107.1|306
1645816540000|2022-02-25 19:15:40|9114.9|9112.1|9111.7|9108.9|9116.7|9113.9|9110.7|9107.9|98
1645816550000|2022-02-25 19:15:50|9110.7|9107.9|9114.7|9111.9|9114.7|9111.9|9110.4|9107.6|58
1645816560000|2022-02-25 19:16:00|9114.4|9111.6|9115.2|9112.4|9118.7|9115.9|9113.7|9110.9|216
1645816570000|2022-02-25 19:16:10|9114.9|9112.1|9110.7|9107.9|9114.9|9112.1|9110.7|9107.9|72
1645816580000|2022-02-25 19:16:20|9111.5|9108.7|9109|9106.2|9113.7|9110.9|9107.9|9105.1|114
1645816590000|2022-02-25 19:16:30|9109.7|9106.9|9112.4|9109.6|9114.5|9111.7|9109.7|9106.9|82
1645816600000|2022-02-25 19:16:40|9112.7|9109.9|9111|9108.2|9113.4|9110.6|9109.7|9106.9|52
1645816610000|2022-02-25 19:16:50|9110.9|9108.1|9109.4|9106.6|9110.9|9108.1|9108.4|9105.6|68
1645816620000|2022-02-25 19:17:00|9109.7|9106.9|9111.7|9108.9|9111.7|9108.9|9109.4|9106.6|36
1645816630000|2022-02-25 19:17:10|9111.4|9108.6|9109.9|9107.1|9111.7|9108.9|9109|9106.2|161
1645816640000|2022-02-25 19:17:20|9108.4|9105.6|9110|9107.2|9110|9107.2|9106.2|9103.4|94
1645816650000|2022-02-25 19:17:30|9110.4|9107.6|9110.4|9107.6|9111|9108.2|9110|9107.2|31
1645816660000|2022-02-25 19:17:40|9110.9|9108.1|9115|9112.2|9115|9112.2|9110|9107.2|24
1645816670000|2022-02-25 19:17:50|9114.5|9111.7|9115|9112.2|9116|9113.2|9113.4|9110.6|52
1645816680000|2022-02-25 19:18:00|9114.2|9111.4|9115|9112.2|9116|9113.2|9114|9111.2|30
1645816690000|2022-02-25 19:18:10|9115.4|9112.6|9129.5|9126.7|9129.5|9126.7|9115.4|9112.6|324
1645816700000|2022-02-25 19:18:20|9129.4|9126.6|9120|9117.2|9133.5|9130.7|9120|9117.2|450
1645816710000|2022-02-25 19:18:30|9119.6|9116.8|9122|9119.2|9123.5|9120.7|9116.6|9113.8|112
1645816720000|2022-02-25 19:18:40|9124|9121.2|9124|9121.2|9125.4|9122.6|9121.2|9118.4|63
1645816730000|2022-02-25 19:18:50|9123.6|9120.8|9123.9|9121.1|9125|9122.2|9122|9119.2|45
1645816740000|2022-02-25 19:19:00|9123.2|9120.4|9126.6|9123.8|9127|9124.2|9121|9118.2|330
1645816750000|2022-02-25 19:19:10|9127|9124.2|9124.1|9121.3|9128|9125.2|9123|9120.2|52
1645816760000|2022-02-25 19:19:20|9124|9121.2|9124|9121.2|9125|9122.2|9121.5|9118.7|36
1645816770000|2022-02-25 19:19:30|9124.2|9121.4|9126.6|9123.8|9127|9124.2|9123.4|9120.6|50
1645816780000|2022-02-25 19:19:40|9126.2|9123.4|9132.3|9129.5|9132.7|9129.9|9126.2|9123.4|103
1645816790000|2022-02-25 19:19:50|9131.8|9129|9132.8|9130|9133.2|9130.4|9130.7|9127.9|57
1645816800000|2022-02-25 19:20:00|9132.1|9129.3|9123.3|9120.5|9132.6|9129.8|9123.3|9120.5|121
1645816810000|2022-02-25 19:20:10|9122|9119.2|9122.6|9119.8|9123.8|9121|9121.3|9118.5|72
1645816820000|2022-02-25 19:20:20|9122.3|9119.5|9122.3|9119.5|9126|9123.2|9122|9119.2|148
1645816830000|2022-02-25 19:20:30|9122.5|9119.7|9122.3|9119.5|9125|9122.2|9122|9119.2|78
1645816840000|2022-02-25 19:20:40|9121.2|9118.4|9127.7|9124.9|9127.7|9124.9|9120.6|9117.8|213
1645816850000|2022-02-25 19:20:50|9128.1|9125.3|9130.1|9127.3|9130.7|9127.9|9125.7|9122.9|93
1645816860000|2022-02-25 19:21:00|9129.7|9126.9|9123.7|9120.9|9129.7|9126.9|9123|9120.2|88
1645816870000|2022-02-25 19:21:10|9123|9120.2|9123.7|9120.9|9125.7|9122.9|9122.7|9119.9|65
1645816880000|2022-02-25 19:21:20|9122.8|9120|9128.7|9125.9|9128.7|9125.9|9122.3|9119.5|39
1645816890000|2022-02-25 19:21:30|9128.3|9125.5|9128.6|9125.8|9128.8|9126|9126.7|9123.9|65
1645816900000|2022-02-25 19:21:40|9128.3|9125.5|9128.3|9125.5|9129.7|9126.9|9126.7|9123.9|77
1645816910000|2022-02-25 19:21:50|9127.8|9125|9131|9128.2|9131.1|9128.3|9126.3|9123.5|141
1645816920000|2022-02-25 19:22:00|9130.6|9127.8|9137.7|9134.9|9138.7|9135.9|9128|9125.2|270
1645816930000|2022-02-25 19:22:10|9137|9134.2|9133.7|9130.9|9138.1|9135.3|9130.7|9127.9|199
1645816940000|2022-02-25 19:22:20|9132.8|9130|9142.7|9139.9|9144.5|9141.7|9132.8|9130|218
1645816950000|2022-02-25 19:22:30|9142.2|9139.4|9139.2|9136.4|9143.7|9140.9|9138.7|9135.9|107
1645816960000|2022-02-25 19:22:40|9139.1|9136.3|9130.3|9127.5|9140.7|9137.9|9129.2|9126.4|208
1645816970000|2022-02-25 19:22:50|9130.7|9127.9|9128.3|9125.5|9130.7|9127.9|9127.8|9125|62
1645816980000|2022-02-25 19:23:00|9127.8|9125|9130.7|9127.9|9130.7|9127.9|9127.7|9124.9|284
1645816990000|2022-02-25 19:23:10|9132|9129.2|9128.7|9125.9|9132.1|9129.3|9127.7|9124.9|56
1645817000000|2022-02-25 19:23:20|9128.3|9125.5|9116.8|9114|9129.3|9126.5|9113.5|9110.7|431
1645817010000|2022-02-25 19:23:30|9116.7|9113.9|9111.7|9108.9|9120.7|9117.9|9110.8|9108|144
1645817020000|2022-02-25 19:23:40|9111.8|9109|9101.5|9098.7|9116|9113.2|9100.6|9097.8|283
1645817030000|2022-02-25 19:23:50|9102|9099.2|9108|9105.2|9110|9107.2|9101.5|9098.7|141
1645817040000|2022-02-25 19:24:00|9106.8|9104|9108|9105.2|9108|9105.2|9102.5|9099.7|144
1645817050000|2022-02-25 19:24:10|9109.5|9106.7|9112.8|9110|9114.7|9111.9|9108.1|9105.3|160
1645817060000|2022-02-25 19:24:20|9113|9110.2|9113.7|9110.9|9116|9113.2|9111.5|9108.7|98
1645817070000|2022-02-25 19:24:30|9113.8|9111|9123.8|9121|9126.1|9123.3|9113.3|9110.5|174
1645817080000|2022-02-25 19:24:40|9123|9120.2|9130.6|9127.8|9130.6|9127.8|9123|9120.2|120
1645817090000|2022-02-25 19:24:50|9129.8|9127|9125.7|9122.9|9129.8|9127|9124.7|9121.9|75
1645817100000|2022-02-25 19:25:00|9126.1|9123.3|9128.7|9125.9|9129.7|9126.9|9125.6|9122.8|147
1645817110000|2022-02-25 19:25:10|9129.1|9126.3|9127.7|9124.9|9129.2|9126.4|9124.6|9121.8|117
1645817120000|2022-02-25 19:25:20|9128.1|9125.3|9124.7|9121.9|9128.1|9125.3|9124.7|9121.9|37
1645817130000|2022-02-25 19:25:30|9125.4|9122.6|9128.7|9125.9|9130.6|9127.8|9125.4|9122.6|161
1645817140000|2022-02-25 19:25:40|9128.3|9125.5|9124.7|9121.9|9128.6|9125.8|9121.8|9119|119
1645817150000|2022-02-25 19:25:50|9124.3|9121.5|9121.7|9118.9|9124.3|9121.5|9121.3|9118.5|77
1645817160000|2022-02-25 19:26:00|9120.8|9118|9114.7|9111.9|9121.3|9118.5|9112.5|9109.7|149
1645817170000|2022-02-25 19:26:10|9113.8|9111|9118.8|9116|9120|9117.2|9113.7|9110.9|90
1645817180000|2022-02-25 19:26:20|9118.7|9115.9|9115.7|9112.9|9123.7|9120.9|9114.9|9112.1|107
1645817190000|2022-02-25 19:26:30|9116.1|9113.3|9116.6|9113.8|9116.7|9113.9|9112.9|9110.1|105
1645817200000|2022-02-25 19:26:40|9116.7|9113.9|9110.8|9108|9116.7|9113.9|9109.6|9106.5|143
1645817210000|2022-02-25 19:26:50|9110.4|9107.6|9109.7|9106.9|9116.6|9113.8|9107.8|9105|202
1645817220000|2022-02-25 19:27:00|9110.3|9107.5|9117.2|9114.4|9118.1|9115.3|9110.3|9107.5|75
1645817230000|2022-02-25 19:27:10|9116.7|9113.9|9116.7|9113.9|9120.7|9117.9|9115.1|9112.3|134
1645817240000|2022-02-25 19:27:20|9117.1|9114.3|9123.7|9120.9|9124.4|9121.6|9115.7|9112.9|90
1645817250000|2022-02-25 19:27:30|9123.3|9120.5|9119.7|9116.9|9126.7|9123.9|9117.3|9114.5|143
1645817260000|2022-02-25 19:27:40|9120.4|9117.6|9114.7|9111.9|9120.7|9117.9|9113.7|9110.9|120
1645817270000|2022-02-25 19:27:50|9115.2|9112.4|9111.3|9108.5|9118.7|9115.9|9109.9|9107.1|290
1645817280000|2022-02-25 19:28:00|9110.2|9107.4|9123.9|9121.1|9124.3|9121.5|9102.3|9099.5|825
1645817290000|2022-02-25 19:28:10|9124.3|9121.5|9119.9|9117.1|9130.9|9128.1|9115.8|9113|577
1645817300000|2022-02-25 19:28:20|9119.2|9116.4|9115.1|9112.3|9119.8|9117|9112.2|9109.4|562
1645817310000|2022-02-25 19:28:30|9115.2|9112.4|9111.2|9108.4|9116.1|9113.3|9110.2|9107.4|430
1645817320000|2022-02-25 19:28:40|9110.6|9107.8|9113.1|9110.3|9113.2|9110.4|9110.2|9107.4|437
1645817330000|2022-02-25 19:28:50|9113.4|9110.6|9112.1|9109.3|9114.6|9111.8|9111.3|9108.5|483
1645817340000|2022-02-25 19:29:00|9112.8|9110|9118.9|9116.1|9119.7|9116.9|9110.8|9108|674
1645817350000|2022-02-25 19:29:10|9118.7|9115.9|9118.1|9115.3|9119.2|9116.4|9116.1|9113.3|238
1645817360000|2022-02-25 19:29:20|9119.1|9116.3|9120.4|9117.6|9120.9|9118.1|9116.4|9113.6|358
1645817370000|2022-02-25 19:29:30|9120.2|9117.4|9124.8|9122|9128.8|9126|9118.1|9115.3|371
1645817380000|2022-02-25 19:29:40|9124.1|9121.3|9129.9|9127.1|9130.9|9128.1|9122.9|9120.1|353
1645817390000|2022-02-25 19:29:50|9128.9|9126.1|9117.9|9115.1|9129.3|9126.5|9116.9|9114.1|378
1645817400000|2022-02-25 19:30:00|9117.2|9114.4|9121.9|9119.1|9124.9|9122.1|9116.9|9114.1|438
1645817410000|2022-02-25 19:30:10|9121.6|9118.8|9120.2|9117.4|9122.9|9120.1|9118.9|9116.1|135
1645817420000|2022-02-25 19:30:20|9120.6|9117.8|9114.9|9112.1|9120.6|9117.8|9114.1|9111.3|139
1645817430000|2022-02-25 19:30:30|9115.3|9112.5|9132.3|9129.5|9132.7|9129.9|9115.3|9112.5|187
1645817440000|2022-02-25 19:30:40|9131.9|9129.1|9134.7|9131.9|9136.8|9134|9130.9|9128.1|234
1645817450000|2022-02-25 19:30:50|9135.1|9132.3|9134.7|9131.9|9136.8|9134|9134.7|9131.9|71
1645817460000|2022-02-25 19:31:00|9135.1|9132.3|9139.7|9136.9|9140.4|9137.6|9134.8|9132|90
1645817470000|2022-02-25 19:31:10|9140.4|9137.6|9140.7|9137.9|9143.1|9140.3|9139.7|9136.9|132
1645817480000|2022-02-25 19:31:20|9141.1|9138.3|9139.6|9136.8|9141.9|9139.1|9138.2|9135.4|87
1645817490000|2022-02-25 19:31:30|9140.2|9137.4|9137.7|9134.9|9141.2|9138.4|9137.2|9134.4|130
1645817500000|2022-02-25 19:31:40|9138.1|9135.3|9143.6|9140.8|9145.6|9142.8|9137.2|9134.4|127
1645817510000|2022-02-25 19:31:50|9143.9|9141.1|9139.6|9136.8|9144.1|9141.3|9139.2|9136.4|38
1645817520000|2022-02-25 19:32:00|9139.9|9137.1|9142.1|9139.3|9143.2|9140.4|9138.6|9135.8|72
1645817530000|2022-02-25 19:32:10|9142.2|9139.4|9141.6|9138.8|9143.1|9140.3|9141.2|9138.4|24
1645817540000|2022-02-25 19:32:20|9141.9|9139.1|9143.2|9140.4|9144.9|9142.1|9141.6|9138.8|225
1645817550000|2022-02-25 19:32:30|9142.2|9139.4|9143.2|9140.4|9144.9|9142.1|9140.2|9137.4|50
1645817560000|2022-02-25 19:32:40|9144.1|9141.3|9145.6|9142.8|9146.1|9143.3|9143.2|9140.4|167
1645817570000|2022-02-25 19:32:50|9145.9|9143.1|9144.2|9141.4|9147.2|9144.4|9143.2|9140.4|111
1645817580000|2022-02-25 19:33:00|9144.6|9141.8|9140.2|9137.4|9145.2|9142.4|9137.1|9134.3|109
1645817590000|2022-02-25 19:33:10|9140.6|9137.8|9142.2|9139.4|9142.2|9139.4|9138.2|9135.4|32
1645817600000|2022-02-25 19:33:20|9141.8|9139|9140.3|9137.5|9141.8|9139|9139.2|9136.4|30
1645817610000|2022-02-25 19:33:30|9140.2|9137.4|9145.2|9142.4|9145.7|9142.9|9140.2|9137.4|60
1645817620000|2022-02-25 19:33:40|9145.5|9142.7|9146.8|9144|9147.2|9144.4|9145.2|9142.4|39
1645817630000|2022-02-25 19:33:50|9147.2|9144.4|9147.2|9144.4|9150.2|9147.4|9146.2|9143.4|235
1645817640000|2022-02-25 19:34:00|9147.5|9144.7|9149.2|9146.4|9150.5|9147.7|9147.5|9144.7|44
1645817650000|2022-02-25 19:34:10|9149.7|9146.9|9147.2|9144.4|9149.7|9146.9|9145.7|9142.9|37
1645817660000|2022-02-25 19:34:20|9146.8|9144|9153|9150.2|9153|9150.2|9146.2|9143.4|43
1645817670000|2022-02-25 19:34:30|9152.2|9149.4|9151.2|9148.4|9155.5|9152.7|9150.7|9147.9|127
1645817680000|2022-02-25 19:34:40|9151.5|9148.7|9151.5|9148.7|9152.9|9150.1|9150.5|9147.7|44
1645817690000|2022-02-25 19:34:50|9151.2|9148.4|9152.9|9150.1|9152.9|9150.1|9148.5|9145.7|56
1645817700000|2022-02-25 19:35:00|9153|9150.2|9150.2|9147.4|9154|9151.2|9147.4|9144.6|35
1645817710000|2022-02-25 19:35:10|9149.3|9146.5|9151.2|9148.4|9151.2|9148.4|9147.4|9144.6|71
1645817720000|2022-02-25 19:35:20|9150.8|9148|9150.3|9147.5|9151.5|9148.7|9149.2|9146.4|61
1645817730000|2022-02-25 19:35:30|9151|9148.2|9155.7|9152.9|9155.9|9153.1|9149.2|9146.4|72
1645817740000|2022-02-25 19:35:40|9156.2|9153.4|9155.2|9152.4|9156.2|9153.4|9154.2|9151.4|44
1645817750000|2022-02-25 19:35:50|9154.2|9151.4|9156.5|9153.7|9156.5|9153.7|9154.2|9151.4|25
1645817760000|2022-02-25 19:36:00|9156.9|9154.1|9158.2|9155.4|9160.2|9157.4|9156.5|9153.7|139
1645817770000|2022-02-25 19:36:10|9158.5|9155.7|9158.2|9155.4|9160.4|9157.6|9157.2|9154.4|47
1645817780000|2022-02-25 19:36:20|9158.7|9155.9|9157.2|9154.4|9158.7|9155.9|9154.2|9151.4|125
1645817790000|2022-02-25 19:36:30|9156.2|9153.4|9157.2|9154.4|9160.2|9157.4|9156.2|9153.4|89
1645817800000|2022-02-25 19:36:40|9157.5|9154.7|9160.2|9157.4|9164.5|9161.7|9155.8|9153|116
1645817810000|2022-02-25 19:36:50|9159.4|9156.6|9157.7|9154.9|9160.5|9157.7|9157.2|9154.4|45
1645817820000|2022-02-25 19:37:00|9157.5|9154.7|9158.7|9155.9|9159.9|9157.1|9156.2|9153.4|90
1645817830000|2022-02-25 19:37:10|9158.5|9155.7|9157.7|9154.9|9158.5|9155.7|9156.2|9153.4|28
1645817840000|2022-02-25 19:37:20|9157.3|9154.5|9159.2|9156.4|9161.2|9158.4|9157.2|9154.4|45
1645817850000|2022-02-25 19:37:30|9159.5|9156.7|9157.2|9154.4|9159.5|9156.7|9156.2|9153.4|32
1645817860000|2022-02-25 19:37:40|9157.5|9154.7|9160.8|9158|9161.2|9158.4|9156.8|9154|52
1645817870000|2022-02-25 19:37:50|9161.2|9158.4|9164.7|9161.9|9167|9164.2|9160.8|9158|144
1645817880000|2022-02-25 19:38:00|9164.3|9161.5|9164.2|9161.4|9165.2|9162.4|9164|9161.2|35
1645817890000|2022-02-25 19:38:10|9162.7|9159.9|9167.2|9164.4|9168.5|9165.7|9162.2|9159.4|346
1645817900000|2022-02-25 19:38:20|9166.7|9163.9|9171.2|9168.4|9171.4|9168.6|9166.2|9163.4|102
1645817910000|2022-02-25 19:38:30|9171.5|9168.7|9168.2|9165.4|9171.5|9168.7|9168.2|9165.4|49
1645817920000|2022-02-25 19:38:40|9167.8|9165|9165.8|9163|9168.2|9165.4|9165.4|9162.6|35
1645817930000|2022-02-25 19:38:50|9166.2|9163.4|9166.2|9163.4|9167.2|9164.4|9164.3|9161.5|72
1645817940000|2022-02-25 19:39:00|9166.3|9163.5|9165.2|9162.4|9167.2|9164.4|9164|9161.2|29
1645817950000|2022-02-25 19:39:10|9164.5|9161.7|9165.7|9162.9|9165.7|9162.9|9162.2|9159.4|58
1645817960000|2022-02-25 19:39:20|9165.3|9162.5|9166.2|9163.4|9167.8|9165|9165.2|9162.4|32
1645817970000|2022-02-25 19:39:30|9165.8|9163|9163.5|9160.7|9165.8|9163|9163.5|9160.7|19
1645817980000|2022-02-25 19:39:40|9164.2|9161.4|9166.2|9163.4|9166.2|9163.4|9163.8|9161|26
1645817990000|2022-02-25 19:39:50|9166.5|9163.7|9164.8|9162|9167.5|9164.7|9164.4|9161.6|23
1645818000000|2022-02-25 19:40:00|9165.2|9162.4|9166.8|9164|9170.2|9167.4|9163.8|9161|82
1645818010000|2022-02-25 19:40:10|9166.3|9163.5|9161.3|9158.5|9166.3|9163.5|9160.5|9157.7|211
1645818020000|2022-02-25 19:40:20|9161.4|9158.6|9162|9159.2|9162.4|9159.6|9158|9155.2|144
1645818030000|2022-02-25 19:40:30|9162.4|9159.6|9161|9158.2|9162.4|9159.6|9160.3|9157.5|33
1645818040000|2022-02-25 19:40:40|9161.4|9158.6|9163.4|9160.6|9164.3|9161.5|9161|9158.2|20
1645818050000|2022-02-25 19:40:50|9164.4|9161.6|9165.4|9162.6|9165.4|9162.6|9163.4|9160.6|23
1645818060000|2022-02-25 19:41:00|9165|9162.2|9163.5|9160.7|9165|9162.2|9162|9159.2|26
1645818070000|2022-02-25 19:41:10|9163.9|9161.1|9164.5|9161.7|9165.4|9162.6|9163.7|9160.9|13
1645818080000|2022-02-25 19:41:20|9163.5|9160.7|9162.8|9160|9163.5|9160.7|9160.5|9157.7|29
1645818090000|2022-02-25 19:41:30|9163|9160.2|9160|9157.2|9164.4|9161.6|9160|9157.2|33
1645818100000|2022-02-25 19:41:40|9160.4|9157.6|9162.4|9159.6|9162.4|9159.6|9160.4|9157.6|18
1645818110000|2022-02-25 19:41:50|9161.6|9158.8|9157|9154.2|9161.6|9158.8|9155.4|9152.6|73
1645818120000|2022-02-25 19:42:00|9156.6|9153.8|9154.5|9151.7|9157.4|9154.6|9154.5|9151.7|44
1645818130000|2022-02-25 19:42:10|9153.8|9151|9152.6|9149.8|9154.4|9151.6|9152.6|9149.8|47
1645818140000|2022-02-25 19:42:20|9153|9150.2|9152.4|9149.6|9153.4|9150.6|9151.4|9148.6|41
1645818150000|2022-02-25 19:42:30|9152|9149.2|9146|9143.2|9152.4|9149.6|9145.4|9142.6|89
1645818160000|2022-02-25 19:42:40|9145.6|9142.8|9147.4|9144.6|9148.4|9145.6|9145.4|9142.6|31
1645818170000|2022-02-25 19:42:50|9148|9145.2|9148.6|9145.8|9149.8|9147|9147.4|9144.6|42
1645818180000|2022-02-25 19:43:00|9147.5|9144.7|9152.4|9149.6|9152.4|9149.6|9147.5|9144.7|41
1645818190000|2022-02-25 19:43:10|9153.1|9150.3|9154.4|9151.6|9155.3|9152.5|9153.1|9150.3|71
1645818200000|2022-02-25 19:43:20|9153.6|9150.8|9155.4|9152.6|9155.4|9152.6|9152.5|9149.7|44
1645818210000|2022-02-25 19:43:30|9155.8|9153|9157.4|9154.6|9158.1|9155.3|9155.5|9152.7|25
1645818220000|2022-02-25 19:43:40|9157.8|9155|9158.4|9155.6|9159.4|9156.6|9157.8|9155|21
1645818230000|2022-02-25 19:43:50|9157.6|9154.8|9162.4|9159.6|9162.4|9159.6|9156.4|9153.6|70
1645818240000|2022-02-25 19:44:00|9162.3|9159.5|9160.4|9157.6|9163.1|9160.3|9159.8|9157|30
1645818250000|2022-02-25 19:44:10|9161.1|9158.3|9159.3|9156.5|9161.1|9158.3|9158.8|9156|20
1645818260000|2022-02-25 19:44:20|9158.9|9156.1|9158.8|9156|9159.8|9157|9158.8|9156|3
1645818270000|2022-02-25 19:44:30|9159.1|9156.3|9160.8|9158|9161.1|9158.3|9158.4|9155.6|13
1645818280000|2022-02-25 19:44:40|9160.3|9157.5|9160.8|9158|9161.1|9158.3|9160.3|9157.5|14
1645818290000|2022-02-25 19:44:50|9160.4|9157.6|9160.3|9157.5|9160.4|9157.6|9159.3|9156.5|8
1645818300000|2022-02-25 19:45:00|9159.5|9156.7|9161.3|9158.5|9161.3|9158.5|9159.3|9156.5|38
1645818310000|2022-02-25 19:45:10|9162.1|9159.3|9159.8|9157|9162.3|9159.5|9159.8|9157|13
1645818320000|2022-02-25 19:45:20|9159.6|9156.8|9161.1|9158.3|9161.1|9158.3|9159.1|9156.3|10
1645818330000|2022-02-25 19:45:30|9160.8|9158|9160.1|9157.3|9160.8|9158|9159.1|9156.3|24
1645818340000|2022-02-25 19:45:40|9159.4|9156.6|9159.1|9156.3|9159.5|9156.7|9157.3|9154.5|15
1645818350000|2022-02-25 19:45:50|9158.4|9155.6|9157.3|9154.5|9159.1|9156.3|9156.3|9153.5|15
1645818360000|2022-02-25 19:46:00|9157.1|9154.3|9157.8|9155|9158.1|9155.3|9156.3|9153.5|17
1645818370000|2022-02-25 19:46:10|9157.4|9154.6|9157.8|9155|9158.4|9155.6|9157.1|9154.3|47
1645818380000|2022-02-25 19:46:20|9157.6|9154.8|9158|9155.2|9158.1|9155.3|9157.3|9154.5|7
1645818390000|2022-02-25 19:46:30|9157.8|9155|9157.3|9154.5|9158.1|9155.3|9157.1|9154.3|43
1645818400000|2022-02-25 19:46:40|9158.1|9155.3|9158.1|9155.3|9158.9|9156.1|9157.6|9154.8|16
1645818410000|2022-02-25 19:46:50|9157.4|9154.6|9158.1|9155.3|9158.1|9155.3|9157.1|9154.3|11
1645818420000|2022-02-25 19:47:00|9158.5|9155.7|9159.1|9156.3|9159.5|9156.7|9158.1|9155.3|24
1645818430000|2022-02-25 19:47:10|9158.7|9155.9|9161.1|9158.3|9161.5|9158.7|9158.1|9155.3|27
1645818440000|2022-02-25 19:47:20|9161|9158.2|9157.1|9154.3|9161.1|9158.3|9157.1|9154.3|27
1645818450000|2022-02-25 19:47:30|9157.7|9154.9|9157.1|9154.3|9157.7|9154.9|9156.1|9153.3|14
1645818460000|2022-02-25 19:47:40|9156.7|9153.9|9157.2|9154.4|9158|9155.2|9156.7|9153.9|11
1645818470000|2022-02-25 19:47:50|9157.6|9154.8|9162.1|9159.3|9162.1|9159.3|9157.6|9154.8|19
1645818480000|2022-02-25 19:48:00|9162.5|9159.7|9160.1|9157.3|9162.7|9159.9|9159.2|9156.4|40
1645818490000|2022-02-25 19:48:10|9159.6|9156.8|9160.5|9157.7|9160.5|9157.7|9159.2|9156.4|6
1645818500000|2022-02-25 19:48:20|9160|9157.2|9160.1|9157.3|9161|9158.2|9160|9157.2|7
1645818510000|2022-02-25 19:48:30|9161|9158.2|9161.6|9158.8|9162.1|9159.3|9160.1|9157.3|23
1645818520000|2022-02-25 19:48:40|9162|9159.2|9156.2|9153.4|9162.1|9159.3|9156.1|9153.3|119
1645818530000|2022-02-25 19:48:50|9156.1|9153.3|9154.1|9151.3|9156.2|9153.4|9154.1|9151.3|34
1645818540000|2022-02-25 19:49:00|9153.6|9150.8|9157.6|9154.8|9157.6|9154.8|9153.2|9150.4|162
1645818550000|2022-02-25 19:49:10|9158|9155.2|9161.1|9158.3|9161.1|9158.3|9158|9155.2|23
1645818560000|2022-02-25 19:49:20|9161.9|9159.1|9165.5|9162.7|9166.1|9163.3|9161.9|9159.1|86
1645818570000|2022-02-25 19:49:30|9166|9163.2|9165.1|9162.3|9166|9163.2|9165|9162.2|9
1645818580000|2022-02-25 19:49:40|9164.7|9161.9|9165.1|9162.3|9166.1|9163.3|9164.1|9161.3|71
1645818590000|2022-02-25 19:49:50|9164.4|9161.6|9163|9160.2|9164.4|9161.6|9161.5|9158.7|114
1645818600000|2022-02-25 19:50:00|9163.1|9160.3|9164.5|9161.7|9164.5|9161.7|9162.1|9159.3|88
1645818610000|2022-02-25 19:50:10|9164.1|9161.3|9164.5|9161.7|9165.5|9162.7|9164.1|9161.3|17
1645818620000|2022-02-25 19:50:20|9164.1|9161.3|9164.1|9161.3|9164.5|9161.7|9163.6|9160.8|13
1645818630000|2022-02-25 19:50:30|9163.5|9160.7|9164.1|9161.3|9164.9|9162.1|9163.5|9160.7|9
1645818640000|2022-02-25 19:50:40|9164.5|9161.7|9165|9162.2|9165|9162.2|9164.1|9161.3|8
1645818650000|2022-02-25 19:50:50|9164.1|9161.3|9165.1|9162.3|9165.1|9162.3|9163.5|9160.7|12
1645818660000|2022-02-25 19:51:00|9165|9162.2|9163.1|9160.3|9165.5|9162.7|9163.1|9160.3|23
1645818670000|2022-02-25 19:51:10|9163.5|9160.7|9161.1|9158.3|9163.5|9160.7|9161.1|9158.3|13
1645818680000|2022-02-25 19:51:20|9160.7|9157.9|9161.1|9158.3|9161.1|9158.3|9160.6|9157.8|7
1645818690000|2022-02-25 19:51:30|9160.7|9157.9|9160.1|9157.3|9161.1|9158.3|9160|9157.2|14
1645818700000|2022-02-25 19:51:40|9160.5|9157.7|9162.1|9159.3|9162.1|9159.3|9160.1|9157.3|16
1645818710000|2022-02-25 19:51:50|9161.6|9158.8|9161.7|9158.9|9162.1|9159.3|9161.1|9158.3|15
1645818720000|2022-02-25 19:52:00|9161.6|9158.8|9160.1|9157.3|9162.1|9159.3|9159.1|9156.3|20
1645818730000|2022-02-25 19:52:10|9160.5|9157.7|9161.1|9158.3|9161.1|9158.3|9160.4|9157.6|19
1645818740000|2022-02-25 19:52:20|9160.7|9157.9|9158.1|9155.3|9160.7|9157.9|9158.1|9155.3|18
1645818750000|2022-02-25 19:52:30|9157.4|9154.6|9159.1|9156.3|9159.1|9156.3|9157.2|9154.4|30
1645818760000|2022-02-25 19:52:40|9158.8|9156|9162.5|9159.7|9163.1|9160.3|9158.1|9155.3|23
1645818770000|2022-02-25 19:52:50|9162.6|9159.8|9162.1|9159.3|9162.6|9159.8|9162.1|9159.3|4
1645818780000|2022-02-25 19:53:00|9161.7|9158.9|9159.6|9156.8|9162.1|9159.3|9159.1|9156.3|13
1645818790000|2022-02-25 19:53:10|9159.2|9156.4|9159.7|9156.9|9160.1|9157.3|9159.2|9156.4|2
1645818800000|2022-02-25 19:53:20|9160.1|9157.3|9159.5|9156.7|9160.5|9157.7|9159.1|9156.3|14
1645818810000|2022-02-25 19:53:30|9159.1|9156.3|9159.1|9156.3|9160.5|9157.7|9159|9156.2|12
1645818820000|2022-02-25 19:53:40|9158.7|9155.9|9160.1|9157.3|9160.1|9157.3|9158.6|9155.8|6
1645818830000|2022-02-25 19:53:50|9160|9157.2|9159.1|9156.3|9160.1|9157.3|9159.1|9156.3|6
1645818840000|2022-02-25 19:54:00|9160|9157.2|9156.2|9153.4|9160|9157.2|9156.2|9153.4|18
1645818850000|2022-02-25 19:54:10|9155.8|9153|9157|9154.2|9157|9154.2|9155|9152.2|43
1645818860000|2022-02-25 19:54:20|9157.5|9154.7|9158|9155.2|9159|9156.2|9157|9154.2|46
1645818870000|2022-02-25 19:54:30|9158.5|9155.7|9156.6|9153.8|9158.5|9155.7|9156|9153.2|34
1645818880000|2022-02-25 19:54:40|9156.5|9153.7|9157.1|9154.3|9157.1|9154.3|9156.1|9153.3|15
1645818890000|2022-02-25 19:54:50|9156.6|9153.8|9145.1|9142.3|9157.1|9154.3|9144.7|9141.9|151
1645818900000|2022-02-25 19:55:00|9145.5|9142.7|9142.1|9139.3|9146.1|9143.3|9141.6|9138.8|48
1645818910000|2022-02-25 19:55:10|9142.2|9139.4|9135.2|9132.4|9142.2|9139.4|9135.2|9132.4|90
1645818920000|2022-02-25 19:55:20|9134.5|9131.7|9139.2|9136.4|9140.1|9137.3|9134.5|9131.7|55
1645818930000|2022-02-25 19:55:30|9139.7|9136.9|9140.1|9137.3|9140.3|9137.5|9139.2|9136.4|14
1645818940000|2022-02-25 19:55:40|9140.8|9138|9140.3|9137.5|9141.1|9138.3|9140.3|9137.5|28
1645818950000|2022-02-25 19:55:50|9140.7|9137.9|9147.1|9144.3|9147.5|9144.7|9140.3|9137.5|116
1645818960000|2022-02-25 19:56:00|9146.7|9143.9|9143.6|9140.8|9147.1|9144.3|9142.1|9139.3|69
1645818970000|2022-02-25 19:56:10|9143.2|9140.4|9142.7|9139.9|9144.8|9142|9142.3|9139.5|24
1645818980000|2022-02-25 19:56:20|9142.3|9139.5|9142.1|9139.3|9143.1|9140.3|9141.3|9138.5|11
1645818990000|2022-02-25 19:56:30|9143.1|9140.3|9141.1|9138.3|9144|9141.2|9141.1|9138.3|18
1645819000000|2022-02-25 19:56:40|9141.8|9139|9142.7|9139.9|9143.1|9140.3|9141.6|9138.8|5
1645819010000|2022-02-25 19:56:50|9143.1|9140.3|9141.1|9138.3|9143.1|9140.3|9140.6|9137.8|13
1645819020000|2022-02-25 19:57:00|9141.8|9139|9140.1|9137.3|9142.1|9139.3|9140.1|9137.3|14
1645819030000|2022-02-25 19:57:10|9140.3|9137.5|9143.1|9140.3|9144|9141.2|9140.3|9137.5|8
1645819040000|2022-02-25 19:57:20|9143|9140.2|9140.1|9137.3|9143.1|9140.3|9139.3|9136.5|6
1645819050000|2022-02-25 19:57:30|9139.3|9136.5|9138.1|9135.3|9139.3|9136.5|9138.1|9135.3|26
1645819060000|2022-02-25 19:57:40|9137.7|9134.9|9140|9137.2|9140.1|9137.3|9137.1|9134.3|8
1645819070000|2022-02-25 19:57:50|9140.1|9137.3|9139.1|9136.3|9140.1|9137.3|9138.7|9135.9|11
1645819080000|2022-02-25 19:58:00|9138.3|9135.5|9141.8|9139|9142.1|9139.3|9138.3|9135.5|35
1645819090000|2022-02-25 19:58:10|9142.1|9139.3|9142.6|9139.8|9144.6|9141.8|9141.1|9138.3|39
1645819100000|2022-02-25 19:58:20|9141.5|9138.7|9141.6|9138.8|9142.1|9139.3|9140.1|9137.3|4
1645819110000|2022-02-25 19:58:30|9141.5|9138.7|9140.1|9137.3|9141.6|9138.8|9140.1|9137.3|7
1645819120000|2022-02-25 19:58:40|9139.3|9136.5|9139.1|9136.3|9139.5|9136.7|9137.7|9134.9|35
1645819130000|2022-02-25 19:58:50|9138.7|9135.9|9142.1|9139.3|9142.1|9139.3|9138.1|9135.3|16
1645819140000|2022-02-25 19:59:00|9141.7|9138.9|9143.1|9140.3|9143.1|9140.3|9141.1|9138.3|34
1645819150000|2022-02-25 19:59:10|9142.3|9139.5|9139.7|9136.9|9142.3|9139.5|9139.7|9136.9|21
1645819160000|2022-02-25 19:59:20|9139.6|9136.8|9142.1|9139.3|9142.1|9139.3|9139.6|9136.8|11
1645819170000|2022-02-25 19:59:30|9141.7|9138.9|9139.6|9136.8|9142.1|9139.3|9137.3|9134.5|55
1645819180000|2022-02-25 19:59:40|9140.1|9137.3|9139.6|9136.8|9140.1|9137.3|9138.3|9135.5|20
1645819190000|2022-02-25 19:59:50|9139.2|9136.4|9141.1|9138.3|9141.1|9138.3|9138.3|9135.5|39
1645819200000|2022-02-25 20:00:00|9140.3|9137.5|9144.1|9141.3|9146.1|9143.3|9140.1|9137.3|90
1645819210000|2022-02-25 20:00:10|9144.8|9142|9144.1|9141.3|9144.8|9142|9144.1|9141.3|9
1645819220000|2022-02-25 20:00:20|9142.7|9139.9|9141.4|9138.6|9143.1|9140.3|9139.7|9136.9|33
1645819230000|2022-02-25 20:00:30|9141.6|9138.8|9138.7|9135.9|9142.1|9139.3|9138.7|9135.9|21
1645819240000|2022-02-25 20:00:40|9138.2|9135.4|9139.1|9136.3|9139.1|9136.3|9138.1|9135.3|16
1645819250000|2022-02-25 20:00:50|9138.9|9136.1|9138.1|9135.3|9138.9|9136.1|9138.1|9135.3|14
1645819260000|2022-02-25 20:01:00|9137.3|9134.5|9138.1|9135.3|9138.1|9135.3|9137.3|9134.5|44
1645819270000|2022-02-25 20:01:10|9137.3|9134.5|9137.2|9134.4|9138.1|9135.3|9137.1|9134.3|17
1645819280000|2022-02-25 20:01:20|9137.6|9134.8|9138.1|9135.3|9139.1|9136.3|9137.2|9134.4|18
1645819290000|2022-02-25 20:01:30|9137.1|9134.3|9141.1|9138.3|9142.1|9139.3|9137.1|9134.3|38
1645819300000|2022-02-25 20:01:40|9141.8|9139|9142.4|9139.6|9143.8|9141|9141.1|9138.3|36
1645819310000|2022-02-25 20:01:50|9142.8|9140|9144.8|9142|9145.1|9142.3|9142.8|9140|6
1645819320000|2022-02-25 20:02:00|9144.9|9142.1|9141.9|9139.1|9145.4|9142.6|9141.1|9138.3|78
1645819330000|2022-02-25 20:02:10|9141.2|9138.4|9143.4|9140.6|9144.1|9141.3|9141.1|9138.3|11
1645819340000|2022-02-25 20:02:20|9143.1|9140.3|9142.1|9139.3|9144.9|9142.1|9142.1|9139.3|14
1645819350000|2022-02-25 20:02:30|9142.4|9139.6|9140.4|9137.6|9142.4|9139.6|9139.9|9137.1|8
1645819360000|2022-02-25 20:02:40|9140.1|9137.3|9140.1|9137.3|9140.4|9137.6|9140.1|9137.3|3
1645819370000|2022-02-25 20:02:50|9139.3|9136.5|9140.1|9137.3|9140.1|9137.3|9138.7|9135.9|15
1645819380000|2022-02-25 20:03:00|9140.4|9137.6|9139.2|9136.4|9140.7|9137.9|9139.2|9136.4|27
1645819390000|2022-02-25 20:03:10|9139.6|9136.8|9145.1|9142.3|9145.8|9143|9139.6|9136.8|43
1645819400000|2022-02-25 20:03:20|9145.4|9142.6|9142.1|9139.3|9145.4|9142.6|9142.1|9139.3|20
1645819410000|2022-02-25 20:03:30|9142.4|9139.6|9143.1|9140.3|9143.4|9140.6|9141.6|9138.8|1
1645819420000|2022-02-25 20:03:40|9142.9|9140.1|9142.4|9139.6|9142.9|9140.1|9140.4|9137.6|9
1645819430000|2022-02-25 20:03:50|9143.1|9140.3|9142.4|9139.6|9144.4|9141.6|9142.4|9139.6|3
1645819440000|2022-02-25 20:04:00|9142.6|9139.8|9143.1|9140.3|9143.4|9140.6|9142.6|9139.8|3
1645819450000|2022-02-25 20:04:10|9142.7|9139.9|9144.1|9141.3|9145.4|9142.6|9142.7|9139.9|23
1645819460000|2022-02-25 20:04:20|9144.6|9141.8|9145.1|9142.3|9145.6|9142.8|9144.6|9141.8|8
1645819480000|2022-02-25 20:04:40|9145.4|9142.6|9144.1|9141.3|9145.4|9142.6|9144.1|9141.3|18
1645819490000|2022-02-25 20:04:50|9145.1|9142.3|9144.4|9141.6|9145.1|9142.3|9144.4|9141.6|3
1645819500000|2022-02-25 20:05:00|9144.6|9141.8|9144.6|9141.8|9148.1|9145.3|9144.4|9141.6|42
1645819510000|2022-02-25 20:05:10|9144.4|9141.6|9145.9|9143.1|9146.1|9143.3|9144.1|9141.3|6
1645819520000|2022-02-25 20:05:20|9146.1|9143.3|9146.4|9143.6|9146.8|9144|9144.2|9141.4|12
1645819530000|2022-02-25 20:05:30|9146.1|9143.3|9146.9|9144.1|9147.8|9145|9145.9|9143.1|31
1645819540000|2022-02-25 20:05:40|9146.8|9142.8|9146.4|9143.6|9146.8|9143.6|9145.8|9142.8|14
1645819550000|2022-02-25 20:05:50|9146.1|9143.3|9146.4|9143.6|9146.4|9143.6|9145.9|9143.1|3
1645819560000|2022-02-25 20:06:00|9146.8|9144|9149.9|9147.1|9149.9|9147.1|9146.6|9143.8|20
1645819570000|2022-02-25 20:06:10|9150.1|9147.3|9148.9|9146.1|9150.1|9147.3|9148.9|9146.1|10
1645819580000|2022-02-25 20:06:20|9149.9|9147.1|9151.9|9149.1|9152|9149.2|9149.6|9146.8|27
1645819590000|2022-02-25 20:06:30|9152|9149.2|9157|9154.2|9158|9155.2|9152|9149.2|57
1645819600000|2022-02-25 20:06:40|9156.4|9153.6|9156|9153.2|9157.4|9154.6|9155.9|9153.1|14
1645819610000|2022-02-25 20:06:50|9155.4|9152.6|9155.4|9152.6|9155.9|9153.1|9154.4|9151.6|18
1645819620000|2022-02-25 20:07:00|9155|9152.2|9152|9149.2|9155|9152.2|9150.7|9147.9|46
1645819630000|2022-02-25 20:07:10|9152.8|9150|9151|9148.2|9153|9150.2|9150.7|9147.9|12
1645819640000|2022-02-25 20:07:20|9151.8|9149|9151.5|9148.7|9152.4|9149.6|9151.2|9148.4|3
1645819650000|2022-02-25 20:07:30|9151.9|9149.1|9151|9148.2|9152.4|9149.6|9150|9147.2|7
1645819660000|2022-02-25 20:07:40|9150.7|9147.9|9150.7|9147.9|9150.7|9147.9|9150.7|9147.9|0
1645819670000|2022-02-25 20:07:50|9150.5|9147.7|9153|9150.2|9153|9150.2|9149|9146.2|29
1645819680000|2022-02-25 20:08:00|9151.5|9148.7|9147.5|9144.7|9151.5|9148.7|9146.5|9143.7|40
1645819690000|2022-02-25 20:08:10|9147|9144.2|9145.3|9142.5|9147.4|9144.6|9145|9142.2|8
1645819700000|2022-02-25 20:08:20|9145.7|9142.9|9145.4|9142.6|9147|9144.2|9145|9142.2|21
1645819710000|2022-02-25 20:08:30|9145.8|9143|9148.4|9145.6|9148.9|9146.1|9145.4|9142.6|9
1645819720000|2022-02-25 20:08:40|9148.8|9146|9149.5|9146.7|9150.4|9147.6|9148.4|9145.6|19
1645819730000|2022-02-25 20:08:50|9149.4|9146.6|9149|9146.2|9150|9147.2|9149|9146.2|8
1645819740000|2022-02-25 20:09:00|9149.8|9147|9149|9146.2|9151|9148.2|9149|9146.2|14
1645819750000|2022-02-25 20:09:10|||||||||1
1645819760000|2022-02-25 20:09:20|9148.3|9145.5|9149|9146.2|9149|9146.2|9147.7|9144.9|19
1645819770000|2022-02-25 20:09:30|9149.9|9147.1|9150|9147.2|9150|9147.2|9149.5|9146.7|4
1645819780000|2022-02-25 20:09:40|9151|9148.2|9151|9148.2|9151|9148.2|9150.4|9147.6|5
1645819790000|2022-02-25 20:09:50|9150.5|9147.7|9149|9146.2|9151.3|9148.5|9148.3|9145.5|32
1645819800000|2022-02-25 20:10:00|9148.3|9145.5|9149|9146.2|9150|9147.2|9148.3|9145.5|5
1645819810000|2022-02-25 20:10:10|9148.3|9145.5|9148.2|9145.4|9148.9|9146.1|9148|9145.2|15
1645819820000|2022-02-25 20:10:20|9148.5|9145.7|9148|9145.2|9149|9146.2|9147|9144.2|5
1645819830000|2022-02-25 20:10:30|9148.5|9145.7|9147.5|9144.7|9149|9146.2|9147|9144.2|5
1645819840000|2022-02-25 20:10:40|9147.4|9144.6|9145|9142.2|9147.4|9144.6|9144.3|9141.5|12
1645819850000|2022-02-25 20:10:50|9146|9143.2|9147|9144.2|9147.4|9144.6|9146|9143.2|11
1645819860000|2022-02-25 20:11:00|9147.4|9144.6|9148|9145.2|9148.4|9145.6|9146|9143.2|1
1645819870000|2022-02-25 20:11:10|9148.8|9146|9150|9147.2|9150.4|9147.6|9148.7|9145.9|14
1645819880000|2022-02-25 20:11:20|9149.7|9146.9|9153.5|9150.7|9153.5|9150.7|9149|9146.2|36
1645819890000|2022-02-25 20:11:30|9153.4|9150.6|9155|9152.2|9155|9152.2|9153|9150.2|31
1645819900000|2022-02-25 20:11:40|9154.7|9151.9|9155.9|9153.1|9156.4|9153.6|9154|9151.2|21
1645819910000|2022-02-25 20:11:50|9156|9153.2|9157.8|9155|9157.8|9155|9156|9153.2|8
1645819920000|2022-02-25 20:12:00|9157|9154.2|9156|9153.2|9157|9154.2|9156|9153.2|8
1645819930000|2022-02-25 20:12:10|9156.4|9153.6|9157|9154.2|9157.9|9155.1|9156|9153.2|8
1645819940000|2022-02-25 20:12:20|9157.9|9155.1|9157.9|9155.1|9157.9|9155.1|9156.2|9153.4|22
1645819950000|2022-02-25 20:12:30|9158.3|9155.5|9156.8|9154|9158.8|9156|9156.8|9154|17
1645819960000|2022-02-25 20:12:40|9156.9|9154.1|9157.8|9155|9157.8|9155|9155.9|9153.1|7
1645819970000|2022-02-25 20:12:50|9158.1|9155.3|9162.8|9160|9164.1|9161.3|9158.1|9155.3|89
1645819980000|2022-02-25 20:13:00|9163.5|9160.7|9165.6|9162.8|9165.6|9162.8|9162.8|9160|43
1645819990000|2022-02-25 20:13:10|9165.3|9162.5|9169.3|9166.5|9169.8|9167|9164.8|9162|41
1645820000000|2022-02-25 20:13:20|9169.1|9166.3|9170.8|9168|9170.8|9168|9167.6|9164.8|45
1645820010000|2022-02-25 20:13:30|9171.8|9169|9175.5|9172.7|9176.5|9173.7|9170.8|9168|100
1645820020000|2022-02-25 20:13:40|9175.9|9173.1|9179.6|9176.8|9180.5|9177.7|9175.5|9172.7|121
1645820030000|2022-02-25 20:13:50|9179.5|9176.7|9176.9|9174.1|9180.3|9177.5|9176.5|9173.7|48
1645820040000|2022-02-25 20:14:00|9175.4|9172.6|9175.1|9172.3|9176.9|9174.1|9174.8|9172|33
1645820050000|2022-02-25 20:14:10|9175.5|9172.7|9173.9|9171.1|9176.5|9173.7|9173.1|9170.3|19
1645820060000|2022-02-25 20:14:20|9174|9171.2|9177.1|9174.3|9177.5|9174.7|9174|9171.2|15
1645820070000|2022-02-25 20:14:30|9177.5|9174.7|9172.5|9169.7|9177.5|9174.7|9171.8|9169|61
1645820080000|2022-02-25 20:14:40|9172.1|9169.3|9172.1|9169.3|9172.6|9169.8|9171.8|9169|9
1645820090000|2022-02-25 20:14:50|9172.5|9169.7|9173|9170.2|9173.9|9171.1|9171.6|9168.8|21
1645820100000|2022-02-25 20:15:00|9173.1|9170.3|9174|9171.2|9174.5|9171.7|9172.8|9170|15
1645820110000|2022-02-25 20:15:10|9173.6|9170.8|9170.6|9167.8|9173.6|9170.8|9170.6|9167.8|25
1645820120000|2022-02-25 20:15:20|9169.9|9167.1|9172.1|9169.3|9173.1|9170.3|9168.8|9166|37
1645820130000|2022-02-25 20:15:30|9170.1|9167.3|9169.8|9167|9170.8|9168|9168.3|9165.5|24
1645820140000|2022-02-25 20:15:40|9170.1|9167.3|9170.8|9168|9170.8|9168|9170.1|9167.3|3
1645820150000|2022-02-25 20:15:50|9171.9|9169.1|9172.1|9169.3|9173.8|9171|9171.8|9169|24
1645820160000|2022-02-25 20:16:00|9172.5|9169.7|9171.3|9168.5|9172.5|9169.7|9170.4|9167.6|38
1645820170000|2022-02-25 20:16:10|9171.1|9168.3|9170.4|9167.6|9171.1|9168.3|9170.4|9167.6|5
1645820180000|2022-02-25 20:16:20|9170.8|9168|9172.8|9170|9172.8|9170|9169.8|9167|15
1645820190000|2022-02-25 20:16:30|9173.5|9170.7|9178.8|9176|9178.9|9176.1|9172.9|9170.1|74
1645820200000|2022-02-25 20:16:40|9178.4|9175.6|9178.8|9176|9179.4|9176.6|9178.4|9175.6|13
1645820210000|2022-02-25 20:16:50|9177.9|9175.1|9177.8|9175|9178.9|9176.1|9177|9174.2|17
1645820220000|2022-02-25 20:17:00|9178.3|9175.5|9176.8|9174|9178.8|9176|9176.8|9174|22
1645820230000|2022-02-25 20:17:10|9175.3|9172.5|9173.8|9171|9175.8|9173|9173.8|9171|41
1645820240000|2022-02-25 20:17:20|9173.4|9170.6|9173.3|9170.5|9173.4|9170.6|9170.9|9168.1|41
1645820250000|2022-02-25 20:17:30|9173.6|9170.8|9173.8|9171|9174.4|9171.6|9172.4|9169.6|11
1645820260000|2022-02-25 20:17:40|9173.4|9170.6|9173.8|9171|9173.8|9171|9173.4|9170.6|1
1645820270000|2022-02-25 20:17:50|9173.4|9170.6|9171.9|9169.1|9173.8|9171|9171.9|9169.1|13
1645820280000|2022-02-25 20:18:00|9172.5|9169.7|9174.4|9171.6|9176.8|9174|9172.5|9169.7|65
1645820290000|2022-02-25 20:18:10|9174.8|9172|9176.8|9174|9176.8|9174|9174.3|9171.5|30
1645820300000|2022-02-25 20:18:20|9175.8|9173|9176.6|9173.8|9176.8|9174|9175.8|9173|15
1645820310000|2022-02-25 20:18:30|9176.8|9174|9176.8|9174|9176.8|9174|9176|9173.2|6
1645820320000|2022-02-25 20:18:40|9175.8|9173|9176.2|9173.4|9176.6|9173.8|9175.8|9173|12
1645820330000|2022-02-25 20:18:50|9176.6|9173.8|9174.7|9171.9|9176.6|9173.8|9174.7|9171.9|43
1645820340000|2022-02-25 20:19:00|9175.5|9172.7|9175.4|9172.6|9175.7|9172.9|9175.2|9172.4|13
1645820350000|2022-02-25 20:19:10|9175.7|9172.9|9176.7|9173.9|9176.7|9173.9|9175.4|9172.6|2
1645820360000|2022-02-25 20:19:20|9176|9173.2|9175.7|9172.9|9176.2|9173.4|9175.7|9172.9|11
1645820370000|2022-02-25 20:19:30|9176.6|9173.8|9175.9|9173.1|9176.7|9173.9|9175.7|9172.9|18
1645820380000|2022-02-25 20:19:40|9175.1|9172.3|9175.7|9172.9|9176.7|9173.9|9174.7|9171.9|60
1645820390000|2022-02-25 20:19:50|9175.4|9172.6|9173.7|9170.9|9175.4|9172.6|9173.7|9170.9|27
1645820400000|2022-02-25 20:20:00|||||||||23
1645820410000|2022-02-25 20:20:10|9174.7|9171.9|9175.7|9172.9|9175.7|9172.9|9174.7|9171.9|22
1645820420000|2022-02-25 20:20:20|9175.4|9172.6|9176.7|9173.9|9176.7|9173.9|9175.4|9172.6|18
1645820430000|2022-02-25 20:20:30|9176.4|9173.6|9173.7|9170.9|9176.4|9173.6|9173.7|9170.9|48
1645820440000|2022-02-25 20:20:40|9174.5|9171.7|9173.7|9170.9|9174.7|9171.9|9173.7|9170.9|29
1645820450000|2022-02-25 20:20:50|9174.1|9171.3|9171.7|9168.9|9174.1|9171.3|9171.4|9168.6|79
1645820460000|2022-02-25 20:21:00|9171|9168.2|9168.7|9165.9|9171.4|9168.6|9167.4|9164.6|63
1645820470000|2022-02-25 20:21:10|9168|9165.2|9167.7|9164.9|9169.8|9165.8|9165.4|9159.8|103
1645820480000|2022-02-25 20:21:20|9168.2|9165.4|9169.7|9166.9|9169.7|9166.9|9167.4|9164.6|27
1645820490000|2022-02-25 20:21:30|9169.9|9167.1|9168.7|9165.9|9169.9|9167.1|9168.7|9165.9|11
1645820500000|2022-02-25 20:21:40|9167|9164.2|9167.7|9164.9|9168.6|9165.8|9166.5|9163.7|42
1645820510000|2022-02-25 20:21:50|9168|9165.2|9167.1|9164.3|9168.5|9165.7|9167.1|9164.3|10
1645820520000|2022-02-25 20:22:00|9167.5|9164.7|9168.7|9165.9|9169.1|9166.3|9167.1|9164.3|18
1645820530000|2022-02-25 20:22:10|9168.6|9165.8|9169.1|9166.3|9170.7|9167.9|9168.6|9165.8|16
1645820540000|2022-02-25 20:22:20|9169.5|9166.7|9170.1|9167.3|9170.5|9167.7|9169.5|9166.7|8
1645820550000|2022-02-25 20:22:30|9169.7|9166.9|9170.1|9167.3|9170.5|9167.7|9169.5|9166.7|7
1645820560000|2022-02-25 20:22:40|9170.5|9167.7|9166.9|9164.1|9170.5|9167.7|9166.4|9163.6|46
1645820570000|2022-02-25 20:22:50|9166.5|9163.7|9164.7|9161.9|9166.5|9163.7|9163.9|9161.1|26
1645820580000|2022-02-25 20:23:00|9164.4|9161.6|9163.7|9160.9|9164.4|9161.6|9162.7|9159.9|24
1645820590000|2022-02-25 20:23:10|9164.1|9161.3|9163.7|9160.9|9164.1|9161.3|9163.7|9160.9|3
1645820600000|2022-02-25 20:23:20|9163.4|9160.6|9161.7|9158.9|9163.7|9160.9|9161.6|9158.8|25
1645820610000|2022-02-25 20:23:30|9162.1|9159.3|9162.7|9159.9|9163|9160.2|9160.7|9157.9|24
1645820620000|2022-02-25 20:23:40|9162|9159.2|9162.7|9159.9|9162.7|9159.9|9162|9159.2|7
1645820630000|2022-02-25 20:23:50|9162.2|9159.4|9162.7|9159.9|9163.6|9160.8|9162.2|9159.4|27
1645820640000|2022-02-25 20:24:00|9163.1|9160.3|9169.5|9166.7|9169.7|9166.9|9162.7|9159.9|169
1645820650000|2022-02-25 20:24:10|9169.1|9166.3|9168.7|9165.9|9169.1|9166.3|9167.6|9164.8|15
1645820660000|2022-02-25 20:24:20|9168.4|9165.6|9166.2|9163.4|9168.7|9165.9|9166.2|9163.4|28
1645820670000|2022-02-25 20:24:30|9166.6|9163.8|9167.7|9164.9|9167.7|9164.9|9165.7|9162.9|6
1645820680000|2022-02-25 20:24:40|9167.6|9164.8|9167.6|9164.8|9168.6|9165.8|9166.6|9163.8|18
1645820690000|2022-02-25 20:24:50|9167.2|9164.4|9166.7|9163.9|9167.5|9164.7|9165.1|9162.3|9
1645820700000|2022-02-25 20:25:00|9166|9163.2|9167.7|9164.9|9168.1|9165.3|9166|9163.2|29
1645820710000|2022-02-25 20:25:10|9168.2|9165.4|9168.7|9165.9|9169.5|9166.7|9167.7|9164.9|12
1645820720000|2022-02-25 20:25:20|9169.1|9166.3|9168.7|9165.9|9169.5|9166.7|9168.7|9165.9|6
1645820730000|2022-02-25 20:25:30|9168|9165.2|9167.6|9164.8|9169.5|9166.7|9166|9163.2|35
1645820740000|2022-02-25 20:25:40|9167.7|9164.9|9169.1|9166.3|9170.5|9167.7|9167.6|9164.8|110
1645820750000|2022-02-25 20:25:50|9169|9166.2|9169.5|9166.7|9169.5|9166.7|9169|9166.2|1
1645820760000|2022-02-25 20:26:00|9169|9166.2|9165.6|9162.8|9169.5|9166.7|9164.8|9162|52
1645820770000|2022-02-25 20:26:10|9167.3|9164.5|9166.5|9163.7|9167.3|9164.5|9165.5|9162.7|21
1645820780000|2022-02-25 20:26:20|9167.2|9164.4|9167.5|9164.7|9168.2|9165.4|9166.5|9163.7|15
1645820790000|2022-02-25 20:26:30|9166.7|9163.9|9166.7|9163.9|9166.7|9163.9|9166.7|9163.9|2
1645820800000|2022-02-25 20:26:40|9166.5|9163.7|9166.5|9163.7|9166.5|9163.7|9166.5|9163.7|1
1645820810000|2022-02-25 20:26:50|9167.2|9164.4|9168.5|9165.7|9168.5|9165.7|9167.2|9164.4|6
1645820820000|2022-02-25 20:27:00|9167.7|9164.9|9168.5|9165.7|9168.5|9165.7|9167.7|9164.9|8
1645820830000|2022-02-25 20:27:10|9168.8|9166|9168.5|9165.7|9169.5|9166.7|9168.5|9165.7|16
1645820840000|2022-02-25 20:27:20|9168.6|9165.8|9169|9166.2|9169.5|9166.7|9167.5|9164.7|9
1645820850000|2022-02-25 20:27:30|9168.5|9165.7|9169.8|9167|9170.2|9167.4|9168.5|9165.7|54
1645820860000|2022-02-25 20:27:40|9169.5|9166.7|9169.8|9167|9170.2|9167.4|9169.5|9166.7|4
1645820870000|2022-02-25 20:27:50|9169.5|9166.7|9169.2|9166.4|9169.5|9166.7|9168.3|9165.5|6
1645820880000|2022-02-25 20:28:00|9168.8|9166|9171.2|9168.4|9171.2|9168.4|9168.8|9166|26
1645820890000|2022-02-25 20:28:10|9172|9169.2|9170.3|9167.5|9172|9169.2|9170.2|9167.4|15
1645820900000|2022-02-25 20:28:20|9170.7|9167.9|9170.2|9167.4|9170.7|9167.9|9169.6|9166.8|4
1645820910000|2022-02-25 20:28:30|9169.8|9167|9168.7|9165.9|9169.8|9167|9168.7|9165.9|2
1645820920000|2022-02-25 20:28:40|9167.8|9165|9167.2|9164.4|9168.2|9165.4|9166.7|9163.9|18
1645820930000|2022-02-25 20:28:50|9166.8|9164|9167.2|9164.4|9167.6|9164.8|9166.3|9163.5|12
1645820940000|2022-02-25 20:29:00|9167.6|9164.8|9169.2|9166.4|9169.2|9166.4|9167.2|9164.4|9
1645820950000|2022-02-25 20:29:10|9169.6|9166.8|9169.2|9166.4|9170.1|9167.3|9169.2|9166.4|4
1645820960000|2022-02-25 20:29:20|9169.1|9166.3|9170.2|9167.4|9170.6|9167.8|9168.2|9165.4|12
1645820970000|2022-02-25 20:29:30|9170.1|9167.3|9174.1|9171.3|9175.3|9172.5|9169.2|9166.4|92
1645820980000|2022-02-25 20:29:40|9173.7|9170.9|9176.9|9174.1|9177.9|9175.1|9173.6|9170.8|59
1645820990000|2022-02-25 20:29:50|9177.7|9174.9|9177.9|9175.1|9178.7|9175.9|9176.9|9174.1|25
1645821000000|2022-02-25 20:30:00|9178.3|9175.5|9180.3|9177.5|9180.8|9178|9176.9|9174.1|49
1645821010000|2022-02-25 20:30:10|9180.7|9177.9|9184.7|9181.9|9185.4|9182.6|9180.7|9177.9|142
1645821020000|2022-02-25 20:30:20|9185.4|9182.6|9181.4|9178.6|9185.7|9182.9|9181.3|9178.5|74
1645821030000|2022-02-25 20:30:30|9181.1|9178.3|9181.6|9178.8|9181.9|9179.1|9180.9|9178.1|19
1645821040000|2022-02-25 20:30:40|9181.4|9178.6|9179.9|9177.1|9181.9|9179.1|9179.9|9177.1|20
1645821050000|2022-02-25 20:30:50|9179.6|9176.8|9179.1|9176.3|9179.6|9176.8|9179.1|9176.3|6
1645821060000|2022-02-25 20:31:00|9179.9|9177.1|9181.9|9179.1|9181.9|9179.1|9179.9|9177.1|9
1645821070000|2022-02-25 20:31:10|9181.6|9178.8|9179.7|9176.9|9181.6|9178.8|9179.3|9176.5|16
1645821080000|2022-02-25 20:31:20|9179.3|9176.5|9179.7|9176.9|9179.7|9176.9|9178.8|9176|3
1645821090000|2022-02-25 20:31:30|9178.9|9176.1|9179.9|9177.1|9180.4|9177.6|9178.9|9176.1|9
1645821100000|2022-02-25 20:31:40|9180.3|9177.5|9181.7|9178.9|9181.8|9179|9179.9|9177.1|5
1645821110000|2022-02-25 20:31:50|9181.8|9179|9181.8|9179|9181.8|9179|9181.7|9178.9|2
1645821120000|2022-02-25 20:32:00|9181.7|9178.9|9180.9|9178.1|9182.7|9179.9|9180.9|9178.1|20
1645821130000|2022-02-25 20:32:10|9180.2|9177.4|9177.9|9175.1|9180.2|9177.4|9177.9|9175.1|39
1645821140000|2022-02-25 20:32:20|9176.9|9174.1|9175.9|9173.1|9177.9|9175.1|9175.9|9173.1|16
1645821150000|2022-02-25 20:32:30|9176.7|9173.9|9175.9|9173.1|9177.3|9174.5|9174.9|9172.1|30
1645821160000|2022-02-25 20:32:40|9175.2|9172.4|9174.9|9172.1|9175.9|9173.1|9174.4|9171.6|23
1645821170000|2022-02-25 20:32:50|9174.1|9171.3|9175.9|9173.1|9176.1|9173.3|9174.1|9171.3|14
1645821180000|2022-02-25 20:33:00|9176.7|9173.9|9176.9|9174.1|9176.9|9174.1|9176.2|9173.4|10
1645821190000|2022-02-25 20:33:10|9176.6|9173.8|9174.9|9172.1|9176.9|9174.1|9174.9|9172.1|25
1645821200000|2022-02-25 20:33:20|9177.1|9174.3|9176.9|9174.1|9177.1|9174.3|9176.3|9173.5|19
1645821210000|2022-02-25 20:33:30|9176.8|9174|9176.9|9174.1|9176.9|9174.1|9175.8|9173|3
1645821220000|2022-02-25 20:33:40|||||||||3
1645821230000|2022-02-25 20:33:50|9178.2|9175.4|9177.9|9175.1|9178.2|9175.4|9176.9|9174.1|12
1645821240000|2022-02-25 20:34:00|9178.7|9175.9|9177.9|9175.1|9178.7|9175.9|9177.9|9175.1|6
1645821250000|2022-02-25 20:34:10|9178.3|9175.5|9178.9|9176.1|9178.9|9176.1|9177.9|9175.1|8
1645821260000|2022-02-25 20:34:20|9179.7|9176.9|9181.9|9179.1|9181.9|9179.1|9179.7|9176.9|27
1645821270000|2022-02-25 20:34:30|9181.2|9178.4|9177.9|9175.1|9181.2|9178.4|9177.9|9175.1|16
1645821280000|2022-02-25 20:34:40|9178.3|9175.5|9175.9|9173.1|9178.3|9175.5|9175.1|9172.3|65
1645821290000|2022-02-25 20:34:50|9176.2|9173.4|9174.9|9172.1|9176.9|9174.1|9174.9|9172.1|5
1645821300000|2022-02-25 20:35:00|9174.2|9171.4|9174.9|9172.1|9176.8|9174|9174.2|9171.4|27
1645821310000|2022-02-25 20:35:10|9175.4|9172.6|9175.9|9173.1|9175.9|9173.1|9173.9|9171.1|15
1645821320000|2022-02-25 20:35:20|9176.7|9173.9|9175.9|9173.1|9176.8|9174|9175.3|9172.5|12
1645821330000|2022-02-25 20:35:30|9176.3|9173.5|9176.3|9173.5|9177.9|9175.1|9176.3|9173.5|61
1645821340000|2022-02-25 20:35:40|9175.9|9173.1|9175.9|9173.1|9176.3|9173.5|9175.3|9172.5|10
1645821350000|2022-02-25 20:35:50|9176.3|9173.5|9178.5|9175.7|9178.5|9175.7|9175.9|9173.1|108
1645821360000|2022-02-25 20:36:00|9178.7|9175.9|9177.7|9174.9|9180.2|9177.4|9176.7|9173.9|66
1645821370000|2022-02-25 20:36:10|9177.8|9175|9177.7|9174.9|9179.7|9176.9|9176.7|9173.9|45
1645821380000|2022-02-25 20:36:20|9178|9175.2|9177.7|9174.9|9180.7|9177.9|9177.7|9174.9|19
1645821390000|2022-02-25 20:36:30|9178|9175.2|9180.7|9177.9|9181.2|9178.4|9178|9175.2|41
1645821400000|2022-02-25 20:36:40|9181.4|9178.6|9181.7|9178.9|9181.7|9178.9|9181.4|9178.6|5
1645821410000|2022-02-25 20:36:50|9182.4|9179.6|9182.7|9179.9|9182.7|9179.9|9181.7|9178.9|9
1645821420000|2022-02-25 20:37:00|9182.5|9179.7|9182.7|9179.9|9182.8|9180|9180.7|9177.9|13
1645821430000|2022-02-25 20:37:10|9181.7|9178.9|9182.7|9179.9|9182.7|9179.9|9181.7|9178.9|2
1645821440000|2022-02-25 20:37:20|9181.9|9179.1|9181.7|9178.9|9182.7|9179.9|9181.7|9178.9|15
1645821450000|2022-02-25 20:37:30|9182|9179.2|9180.5|9177.7|9182.7|9179.9|9179.7|9176.9|5
1645821460000|2022-02-25 20:37:40|9180.7|9177.9|9181.7|9178.9|9182.7|9179.9|9180.7|9177.9|7
1645821470000|2022-02-25 20:37:50|9182|9179.2|9182.7|9179.9|9182.7|9179.9|9181.7|9178.9|4
1645821480000|2022-02-25 20:38:00|9182.3|9179.5|9180.7|9177.9|9182.3|9179.5|9180.7|9177.9|20
1645821490000|2022-02-25 20:38:10|9181|9178.2|9180.7|9177.9|9181.3|9178.5|9180.7|9177.9|16
1645821500000|2022-02-25 20:38:20|9180.5|9177.7|9180.7|9177.9|9181|9178.2|9179.7|9176.9|9
1645821510000|2022-02-25 20:38:30|9180.3|9177.5|9180.7|9177.9|9180.7|9177.9|9179.7|9176.9|2
1645821520000|2022-02-25 20:38:40|9180.3|9177.5|9180|9177.2|9180.3|9177.5|9179.7|9176.9|5
1645821530000|2022-02-25 20:38:50|9179.7|9176.9|9182|9179.2|9182.8|9180|9179|9176.2|15
1645821540000|2022-02-25 20:39:00|9182.2|9179.4|9182.5|9179.7|9184|9181.2|9181|9178.2|37
1645821550000|2022-02-25 20:39:10|9182.2|9179.4|9180.7|9177.9|9182.2|9179.4|9179|9176.2|6
1645821560000|2022-02-25 20:39:20|9179.8|9177|9179|9176.2|9179.8|9177|9177.7|9174.9|9
1645821570000|2022-02-25 20:39:30|9178.7|9175.9|9178.5|9175.7|9179.8|9177|9178.5|9175.7|5
1645821580000|2022-02-25 20:39:40|9178.7|9175.9|9177.7|9174.9|9179.4|9176.6|9176.7|9173.9|9
1645821590000|2022-02-25 20:39:50|9177.3|9174.5|9177.7|9174.9|9177.7|9174.9|9176.2|9173.4|4
1645821600000|2022-02-25 20:40:00|9178|9175.2|9181|9178.2|9181|9178.2|9178|9175.2|21
1645821610000|2022-02-25 20:40:10|9181.4|9178.6|9183.7|9180.9|9183.7|9180.9|9180.7|9177.9|4
1645821620000|2022-02-25 20:40:20|9184|9181.2|9184.5|9181.7|9184.7|9181.9|9183.7|9180.9|17
1645821630000|2022-02-25 20:40:30|9183.7|9180.9|9184.5|9181.7|9184.5|9181.7|9183.7|9180.9|6
1645821640000|2022-02-25 20:40:40|9183.7|9180.9|9182.7|9179.9|9183.7|9180.9|9182.7|9179.9|15
1645821650000|2022-02-25 20:40:50|9183|9180.2|9183.7|9180.9|9183.7|9180.9|9182.5|9179.7|8
1645821660000|2022-02-25 20:41:00|9182.9|9180.1|9183|9180.2|9183.7|9180.9|9182.7|9179.9|10
1645821670000|2022-02-25 20:41:10|9182.7|9179.9|9186.6|9183.8|9187.6|9184.8|9182.7|9179.9|73
1645821680000|2022-02-25 20:41:20|9187|9184.2|9189.5|9186.7|9190.8|9188|9186.6|9183.8|76
1645821690000|2022-02-25 20:41:30|9188.6|9185.8|9188.6|9185.8|9189|9186.2|9187.6|9184.8|19
1645821700000|2022-02-25 20:41:40|9189.4|9186.6|9189.6|9186.8|9190.5|9187.7|9189|9186.2|16
1645821710000|2022-02-25 20:41:50|9190|9187.2|9190.6|9187.8|9191|9188.2|9189.6|9186.8|16
1645821720000|2022-02-25 20:42:00|9190.5|9187.7|9189.9|9187.1|9190.6|9187.8|9186.6|9183.8|165
1645821730000|2022-02-25 20:42:10|9190|9187.2|9196.4|9193.6|9198.4|9195.6|9190|9186.5|206
1645821740000|2022-02-25 20:42:20|9196.8|9194|9195.9|9193.1|9197.4|9194.6|9195.8|9193|44
1645821750000|2022-02-25 20:42:30|9198.7|9194.7|9194|9191.2|9198.8|9196|9193.4|9190.6|169
1645821760000|2022-02-25 20:42:40|9194.4|9191.6|9191.4|9188.6|9194.6|9191.8|9191.4|9188.6|19
1645821770000|2022-02-25 20:42:50|9191.5|9188.7|9195.4|9192.6|9195.4|9192.6|9191.5|9188.7|23
1645821780000|2022-02-25 20:43:00|9195|9192.2|9196.8|9194|9197.1|9194.3|9194.4|9191.6|40
1645821790000|2022-02-25 20:43:10|9197.1|9194.3|9196.4|9193.6|9197.3|9194.5|9195.4|9192.6|21
1645821810000|2022-02-25 20:43:30|9195.6|9192.8|9192.8|9190|9195.8|9193|9192.4|9189.6|31
1645821820000|2022-02-25 20:43:40|9193.1|9190.3|9193.4|9190.6|9193.4|9190.6|9192.4|9189.6|9
1645821830000|2022-02-25 20:43:50|9193.8|9191|9193.4|9190.6|9194.4|9191.6|9193.4|9190.6|5
1645821840000|2022-02-25 20:44:00|||||||||2
1645821850000|2022-02-25 20:44:10|9191.5|9188.7|9188.4|9185.6|9191.5|9188.7|9188.4|9185.6|41
1645821860000|2022-02-25 20:44:20|9189.1|9186.3|9189.3|9186.5|9189.4|9186.6|9189.1|9186.3|4
1645821870000|2022-02-25 20:44:30|9188.4|9185.6|9186.4|9183.6|9190.4|9187.6|9185.9|9183.1|41
1645821880000|2022-02-25 20:44:40|9186.3|9183.5|9186.4|9183.6|9187.4|9184.6|9186.3|9183.5|9
1645821890000|2022-02-25 20:44:50|9185.3|9182.5|9184.9|9182.1|9185.9|9183.1|9183.5|9180.7|109
1645821900000|2022-02-25 20:45:00|9185.3|9182.5|9184.8|9182|9185.9|9183.1|9184.3|9181.5|37
1645821910000|2022-02-25 20:45:10|9184.4|9181.6|9183.1|9180.3|9184.8|9182|9182.3|9179.5|3
1645821920000|2022-02-25 20:45:20|9182.8|9180|9181.8|9179|9183.1|9180.3|9181.4|9178.6|18
1645821930000|2022-02-25 20:45:30|9182.1|9179.3|9181.9|9179.1|9182.3|9179.5|9181.4|9178.6|38
1645821940000|2022-02-25 20:45:40|9182.3|9179.5|9181.4|9178.6|9183.3|9180.5|9181|9178.2|26
1645821950000|2022-02-25 20:45:50|9180.4|9177.6|9181.4|9178.6|9181.9|9179.1|9180.4|9177.6|65
1645821960000|2022-02-25 20:46:00|9181|9178.2|9184.7|9181.9|9185.1|9182.3|9180.5|9177.7|40
1645821970000|2022-02-25 20:46:10|9184.4|9181.6|9181.7|9178.9|9185.1|9182.3|9181.4|9178.6|19
1645821980000|2022-02-25 20:46:20|9182.2|9179.4|9185.1|9182.3|9185.6|9182.8|9182.2|9179.4|28
1645821990000|2022-02-25 20:46:30|9184.7|9181.9|9187.2|9184.4|9188.2|9185.4|9184.7|9181.9|50
1645822000000|2022-02-25 20:46:40|9187.4|9184.6|9186.4|9183.6|9188.5|9185.7|9186.4|9183.6|11
1645822010000|2022-02-25 20:46:50|9186.7|9183.9|9186.7|9183.9|9187.2|9184.4|9185.9|9183.1|2
1645822020000|2022-02-25 20:47:00|9186.4|9183.6|9189.1|9186.3|9189.1|9186.3|9186.4|9183.6|12
1645822030000|2022-02-25 20:47:10|9189.9|9187.1|9190.2|9187.4|9190.2|9187.4|9189.6|9186.8|16
1645822040000|2022-02-25 20:47:20|9189.5|9186.7|9188.4|9185.6|9190|9187.2|9188.4|9185.6|10
1645822050000|2022-02-25 20:47:30|9187.4|9184.6|9187.2|9184.4|9187.4|9184.6|9187.2|9184.4|1
1645822060000|2022-02-25 20:47:40|9186.5|9183.7|9187.7|9184.9|9188.1|9185.3|9185.4|9182.6|19
1645822070000|2022-02-25 20:47:50|9188.1|9185.3|9188|9185.2|9188.1|9185.3|9187.1|9184.3|7
1645822080000|2022-02-25 20:48:00|9188.1|9185.3|9186.2|9183.4|9188.1|9185.3|9185.1|9182.3|15
1645822090000|2022-02-25 20:48:10|9186.1|9183.3|9186.1|9183.3|9186.1|9183.3|9184.6|9181.8|15
1645822100000|2022-02-25 20:48:20|9185.7|9182.9|9190.1|9187.3|9190.1|9187.3|9185.7|9182.9|15
1645822110000|2022-02-25 20:48:30|9190.5|9187.7|9189.1|9186.3|9190.9|9188.1|9189|9186.2|10
1645822120000|2022-02-25 20:48:40|9188.7|9185.9|9188.2|9185.4|9188.7|9185.9|9187.4|9184.6|7
1645822130000|2022-02-25 20:48:50|9188.6|9185.8|9185.1|9182.3|9188.9|9186.1|9184.1|9181.3|52
1645822140000|2022-02-25 20:49:00|9184.4|9181.6|9184.1|9181.3|9184.6|9181.8|9182|9179.2|55
1645822150000|2022-02-25 20:49:10|9184.9|9182.1|9185.1|9182.3|9186.4|9183.6|9183.1|9180.3|29
1645822160000|2022-02-25 20:49:20|9186.1|9183.3|9185.1|9182.3|9186.1|9183.3|9184.4|9181.6|40
1645822170000|2022-02-25 20:49:30|9184.6|9181.8|9187.1|9184.3|9187.1|9184.3|9184.6|9181.8|25
1645822180000|2022-02-25 20:49:40|9186.4|9183.6|9187.1|9184.3|9187.1|9184.3|9186.1|9183.3|5
1645822190000|2022-02-25 20:49:50|9186.7|9183.9|9187|9184.2|9187|9184.2|9186.2|9183.4|7
1645822200000|2022-02-25 20:50:00|9187.4|9184.6|9186.7|9183.9|9188.9|9186.1|9186.2|9183.4|143
1645822210000|2022-02-25 20:50:10|9186.4|9183.6|9186.5|9183.7|9187.2|9184.4|9185.6|9182.8|15
1645822220000|2022-02-25 20:50:20|9187.2|9184.4|9185|9182.2|9187.2|9184.4|9184.1|9181.3|60
1645822230000|2022-02-25 20:50:30|9185.1|9182.3|9189.1|9186.3|9189.5|9186.7|9184.2|9181.4|30
1645822240000|2022-02-25 20:50:40|9190.1|9187.3|9185.7|9182.9|9190.1|9187.3|9185.6|9182.8|76
1645822250000|2022-02-25 20:50:50|9184.2|9181.4|9177.7|9174.9|9184.2|9181.4|9176.6|9173.8|153
1645822260000|2022-02-25 20:51:00|9177.6|9174.8|9177.7|9174.9|9178.2|9175.4|9176.6|9173.8|8
1645822270000|2022-02-25 20:51:10|9177.4|9174.6|9177.1|9174.3|9179.5|9176.7|9177.1|9174.3|30
1645822280000|2022-02-25 20:51:20|9176.7|9173.9|9170.1|9167.3|9177.1|9174.3|9169.6|9166.8|56
1645822290000|2022-02-25 20:51:30|9170.5|9167.7|9167.5|9164.7|9170.6|9167.8|9163.7|9160.9|90
1645822300000|2022-02-25 20:51:40|9167.1|9164.3|9167.1|9164.3|9168|9165.2|9166.1|9163.3|22
1645822310000|2022-02-25 20:51:50|9166.4|9163.6|9169|9166.2|9169|9166.2|9166.4|9163.6|54
1645822320000|2022-02-25 20:52:00|9169.1|9166.3|9173.5|9170.7|9173.6|9170.7|9169.1|9166.3|19
1645822330000|2022-02-25 20:52:10|9174.2|9171.4|9174.6|9171.8|9177.1|9174.3|9173.6|9170.8|9
1645822340000|2022-02-25 20:52:20|9174.7|9171.9|9178.5|9175.7|9179.1|9176.3|9174.7|9171.9|16
1645822350000|2022-02-25 20:52:30|9178.6|9175.8|9180.6|9177.8|9181.4|9178.6|9178.6|9175.8|14
1645822360000|2022-02-25 20:52:40|9181.7|9178.9|9181.6|9178.8|9182.1|9179.3|9180.7|9177.9|30
1645822370000|2022-02-25 20:52:50|9182.3|9179.5|9182.1|9179.3|9183.8|9180.8|9181.6|9178.8|9
1645822380000|2022-02-25 20:53:00|9182.5|9179.7|9186.5|9183.7|9188|9185.2|9182.2|9179.4|48
1645822390000|2022-02-25 20:53:10|9186.1|9183.3|9188.6|9185.8|9190.5|9187.7|9186.1|9183.3|27
1645822400000|2022-02-25 20:53:20|9189|9186.2|9190.1|9187.3|9190.6|9187.8|9188.6|9185.8|9
1645822410000|2022-02-25 20:53:30|9190.6|9187.8|9190.6|9187.8|9191.1|9188.3|9190.1|9187.3|16
1645822420000|2022-02-25 20:53:40|9191.1|9188.3|9190.2|9187.4|9191.5|9188.7|9190.1|9187.3|10
1645822430000|2022-02-25 20:53:50|9190.1|9187.3|9189.1|9186.3|9191.5|9188.7|9189.1|9186.3|18
1645822440000|2022-02-25 20:54:00|9189.5|9186.7|9189.6|9186.8|9189.7|9186.8|9188.7|9185.7|6
1645822450000|2022-02-25 20:54:10|9190.1|9187.3|9186.6|9183.8|9190.1|9187.3|9184.2|9181.4|237
1645822460000|2022-02-25 20:54:20|9187.3|9184.5|9187.5|9184.7|9188.5|9185.7|9187.3|9184.5|6
1645822470000|2022-02-25 20:54:30|9187.8|9185|9184.7|9181.9|9188.5|9185.7|9184.5|9181.7|25
1645822480000|2022-02-25 20:54:40|9185.6|9182.8|9186.6|9183.8|9187.2|9184.4|9185|9182.2|9
1645822490000|2022-02-25 20:54:50|9186.2|9183.4|9186.5|9183.7|9186.6|9183.8|9186.2|9183.4|1
1645822500000|2022-02-25 20:55:00|9186.6|9183.8|9189.1|9186.3|9189.7|9186.9|9186.2|9183.4|55
1645822510000|2022-02-25 20:55:10|9189.2|9186.4|9188.7|9185.9|9189.6|9186.8|9186.6|9183.7|13
1645822520000|2022-02-25 20:55:20|9188.6|9185.8|9188.3|9185.5|9189.4|9186|9185.7|9179.4|94
1645822530000|2022-02-25 20:55:30|9188.8|9186|9187.8|9185|9188.8|9186|9187.2|9184.4|8
1645822540000|2022-02-25 20:55:40|9187|9184.2|9189.8|9187|9190.3|9187.5|9186.5|9183.1|49
1645822550000|2022-02-25 20:55:50|9189.3|9186.5|9187.5|9184.7|9190.7|9187.9|9187.5|9184.7|58
1645822560000|2022-02-25 20:56:00|9187|9184.2|9186.7|9183.9|9187.3|9184.5|9185.8|9183|6
1645822570000|2022-02-25 20:56:10|9186.8|9184|9188|9185.2|9188.3|9185.5|9186.7|9183.9|7
1645822580000|2022-02-25 20:56:20|9188.3|9185.5|9186.8|9184|9190.5|9187.7|9186.8|9183.8|82
1645822590000|2022-02-25 20:56:30|9187|9184.2|9188.3|9185.5|9188.9|9185.9|9186.8|9184|11
1645822600000|2022-02-25 20:56:40|9188.7|9185.9|9188.7|9185.9|9188.7|9185.9|9188.7|9185.9|1
1645822610000|2022-02-25 20:56:50|9188.8|9186|9189.2|9186.4|9189.2|9186.4|9188.8|9186|0
1645822620000|2022-02-25 20:57:00|9189.6|9186.8|9190.5|9187.7|9191|9188.2|9188.7|9185.9|89
1645822630000|2022-02-25 20:57:10|9191|9188.2|9192.7|9189.9|9197.1|9194.3|9190.6|9187.8|115
1645822640000|2022-02-25 20:57:20|9192.1|9189.3|9193.1|9190.3|9193.1|9190.3|9190.5|9187.7|20
1645822650000|2022-02-25 20:57:30|9192.7|9189.9|9192.6|9189.8|9193|9190.2|9191.6|9188.8|4
1645822660000|2022-02-25 20:57:40|9192.8|9188.8|9190.7|9187.9|9192.8|9189.8|9189.8|9187|32
1645822670000|2022-02-25 20:57:50|9190.3|9187.5|9189.8|9187|9190.7|9187.9|9189.3|9186.5|11
1645822680000|2022-02-25 20:58:00|9190.2|9187.4|9189.7|9186.9|9190.3|9187.5|9188.5|9185.7|31
1645822690000|2022-02-25 20:58:10|9190.1|9187.3|9189.7|9186.9|9190.2|9187.4|9188.5|9185.7|4
1645822700000|2022-02-25 20:58:20|9189.3|9186.5|9184.2|9181.4|9189.7|9186.9|9183.8|9181|106
1645822710000|2022-02-25 20:58:30|9184.1|9181.3|9186.5|9183.7|9186.6|9183.8|9184|9181.2|18
1645822720000|2022-02-25 20:58:40|9186.6|9183.8|9183|9180.2|9186.6|9183.8|9180.1|9177.3|17
1645822730000|2022-02-25 20:58:50|9183.3|9180.5|9181.8|9179|9183.3|9180.5|9181|9178.1|15
1645822740000|2022-02-25 20:59:00|9182.1|9179.3|9181.8|9179|9183.1|9180.3|9181.8|9179|3
1645822750000|2022-02-25 20:59:10|9182.2|9179.4|9183.5|9180.7|9183.5|9180.7|9181.5|9178.7|10
1645822760000|2022-02-25 20:59:20|9184.2|9181.4|9185.5|9182.7|9186.5|9183.7|9184|9181.2|10
1645822770000|2022-02-25 20:59:30|9184.6|9181.8|9185.1|9182.3|9186.1|9183|9184.6|9181.8|6
1645822780000|2022-02-25 20:59:40|9185.8|9183|9186.8|9184|9187|9184.2|9184.6|9181.8|15
1645822790000|2022-02-25 20:59:50|9186.5|9183.7|9189.8|9187|9190.3|9187.5|9186.4|9183.6|29
1645822800000|2022-02-25 21:00:00|9189.4|9186.6|9191.3|9188.5|9194.2|9191.4|9188.8|9186|85
1645822810000|2022-02-25 21:00:10|9190.9|9188.1|9192.7|9189.9|9192.7|9189.9|9190.9|9188.1|7
1645822820000|2022-02-25 21:00:20|9193.2|9190.4|9188.7|9185.9|9193.3|9190.5|9186.6|9183.8|21
1645822830000|2022-02-25 21:00:30|9187.9|9185.1|9188.9|9186.1|9189.7|9186.9|9187.9|9185.1|11
1645822840000|2022-02-25 21:00:40|9189.1|9186.3|9190.3|9187.5|9190.3|9187.5|9188.8|9186|7
1645822850000|2022-02-25 21:00:50|9189.8|9187|9194.7|9191.9|9194.8|9192|9189.3|9186.5|48
1645822860000|2022-02-25 21:01:00|9195.2|9192.4|9194.4|9191.6|9196.3|9193.5|9193.8|9191|43
1645822870000|2022-02-25 21:01:10|9194.3|9191.5|9191.4|9187.4|9194.3|9191.5|9190.8|9187.4|37
1645822880000|2022-02-25 21:01:20|9190.3|9187.5|9188.7|9185.9|9193.6|9190.8|9186.2|9183.4|27
1645822890000|2022-02-25 21:01:30|9188.2|9185.4|9190.6|9187.8|9190.6|9187.8|9188.2|9185.4|7
1645822900000|2022-02-25 21:01:40|9190.2|9187.4|9185.3|9182.5|9190.2|9187.4|9185.3|9182.5|10
1645822910000|2022-02-25 21:01:50|9185.7|9182.9|9186.7|9183.9|9188.2|9185.4|9185.7|9182.9|3
1645822920000|2022-02-25 21:02:00|9186.6|9183.8|9185.2|9182.4|9187.1|9184.3|9183.2|9180.4|9
1645822930000|2022-02-25 21:02:10|9184.8|9182|9184.8|9182|9184.8|9182|9184.8|9182|1
1645822940000|2022-02-25 21:02:20|9184.7|9181.9|9184.8|9182|9184.8|9182|9184.7|9181.9|2
1645822950000|2022-02-25 21:02:30|9185.2|9182.4|9184.7|9181.9|9185.2|9182.4|9184.2|9181.4|5
1645822960000|2022-02-25 21:02:40|9185.1|9182.3|9184.2|9181.4|9185.6|9182.8|9183.4|9180.6|21
1645822970000|2022-02-25 21:02:50|9184.3|9181.5|9183.2|9180.4|9184.7|9181.9|9182.7|9179.9|4
1645822980000|2022-02-25 21:03:00|9183.3|9180.5|9184.7|9181.9|9185.1|9182.3|9183.2|9180.4|3
1645822990000|2022-02-25 21:03:10|9185.2|9182.4|9185.2|9182.4|9185.2|9182.4|9185.2|9182.4|3
1645823000000|2022-02-25 21:03:20|9184.4|9181.6|9184.6|9181.8|9184.6|9181.8|9183.2|9180.4|6
1645823010000|2022-02-25 21:03:30|9184.2|9181.4|9184.2|9181.4|9184.6|9181.8|9184.2|9181.4|0
1645823020000|2022-02-25 21:03:40|9183.3|9180.5|9182.6|9179.8|9183.3|9180.5|9178.7|9175.9|43
1645823030000|2022-02-25 21:03:50|9182.2|9179.4|9182.7|9179.9|9182.7|9179.9|9180.8|9178|6
1645823040000|2022-02-25 21:04:00|9182.6|9179.8|9178.2|9175.4|9182.7|9179.9|9177.8|9175|26
1645823050000|2022-02-25 21:04:10|9177.8|9175|9177.8|9175|9177.8|9175|9177.3|9174.5|7
1645823060000|2022-02-25 21:04:20|9177.4|9174.6|9175.6|9172.8|9178.2|9175.4|9175.2|9172.4|18
1645823070000|2022-02-25 21:04:30|9175.9|9173.1|9170.4|9167.6|9176.9|9174.1|9167.9|9165.1|129
1645823080000|2022-02-25 21:04:40|9171.9|9169.1|9172.4|9169.6|9173.9|9171.1|9170.4|9167.5|21
1645823090000|2022-02-25 21:04:50|9171.9|9169.1|9171.3|9168.5|9171.9|9169.1|9170.9|9168.1|13
1645823100000|2022-02-25 21:05:00|9170.9|9168.1|9170.9|9168.1|9171.3|9168.5|9169.4|9166.6|15
1645823110000|2022-02-25 21:05:10|9171.7|9168.9|9172|9169.2|9175.5|9172.7|9171.4|9168.6|36
1645823120000|2022-02-25 21:05:20|9171.3|9168.5|9173.9|9171.1|9174.8|9172|9170.3|9167.5|44
1645823130000|2022-02-25 21:05:30|9173.5|9170.7|9174.9|9172.1|9176.7|9173.9|9172.4|9169.6|7
1645823140000|2022-02-25 21:05:40|9175.9|9173.1|9174.9|9172.1|9177.9|9175.1|9174.9|9172.1|10
1645823150000|2022-02-25 21:05:50|9173.8|9171|9175.5|9172.7|9175.9|9173.1|9173.4|9170.6|7
1645823160000|2022-02-25 21:06:00|9175.4|9172.6|9173.9|9171.1|9175.5|9172.7|9173.9|9171.1|0
1645823170000|2022-02-25 21:06:10|9176.4|9173.6|9176.3|9173.5|9178.2|9175.4|9176|9173.2|33
1645823180000|2022-02-25 21:06:20|9176.4|9173.6|9177.4|9174.6|9178.4|9175.6|9175.5|9172.7|1
1645823190000|2022-02-25 21:06:30|9177.5|9174.7|9175.5|9172.7|9177.5|9174.7|9175.5|9172.7|0
1645823200000|2022-02-25 21:06:40|9175.2|9172.4|9176.5|9173.7|9177.9|9175.1|9175.2|9172.4|4
1645823210000|2022-02-25 21:06:50|9177.5|9173.5|9178.5|9175.7|9178.5|9175.7|9176.9|9173.5|4
1645823220000|2022-02-25 21:07:00|9178.7|9175.9|9175|9172.2|9178.7|9175.9|9174.3|9171.5|29
1645823230000|2022-02-25 21:07:10|9175.4|9172.6|9175.5|9172.7|9177|9174.2|9173.3|9170.5|16
1645823240000|2022-02-25 21:07:20|9175|9172.2|9173.7|9170.9|9175|9172.2|9173.5|9170.5|2
1645823250000|2022-02-25 21:07:30|9174.5|9171.7|9175.7|9172.9|9177|9174.2|9174.5|9171.7|11
1645823260000|2022-02-25 21:07:40|9176|9173.2|9174.4|9171.6|9176|9173.2|9172|9169.2|13
1645823270000|2022-02-25 21:07:50|9174|9171.2|9173.5|9170.7|9174|9171.2|9172|9169.2|4
1645823280000|2022-02-25 21:08:00|9173.9|9171.1|9172.7|9169.9|9174|9171.2|9172.2|9169.4|4
1645823290000|2022-02-25 21:08:10|9172.3|9169.5|9172.7|9169.9|9173|9170.2|9172.3|9169.5|3
1645823300000|2022-02-25 21:08:20|9172.2|9169.4|9173|9170.2|9173|9170.2|9172.2|9169.4|6
1645823310000|2022-02-25 21:08:30|9172.7|9169.9|9170|9167.2|9173|9170.2|9170|9167.2|49
1645823320000|2022-02-25 21:08:40|9170.4|9167.6|9170.9|9168.1|9171|9168.2|9170.4|9167.6|5
1645823330000|2022-02-25 21:08:50|9170.7|9167.9|9171|9168.2|9171|9168.2|9170|9167.2|22
1645823340000|2022-02-25 21:09:00|9173|9170.2|9172|9169.2|9173|9170.2|9171.5|9168.7|21
1645823350000|2022-02-25 21:09:10|9171.7|9168.9|9171.5|9168.7|9173|9170.2|9171.5|9168.7|5
1645823360000|2022-02-25 21:09:20|9171.4|9168.6|9172.4|9169.6|9173|9170.2|9171.4|9168.6|5
1645823370000|2022-02-25 21:09:30|9172.5|9169.7|9172.5|9169.7|9175.3|9172.5|9172.5|9169.7|13
1645823380000|2022-02-25 21:09:40|9173|9170.2|9173.8|9171|9175.3|9172.5|9172.8|9170|21
1645823390000|2022-02-25 21:09:50|9172.3|9169.5|9175.3|9172.5|9175.8|9173|9172.3|9169.5|29
1645823400000|2022-02-25 21:10:00|9175.6|9172.8|9170.8|9168|9176.4|9173.6|9170.8|9168|41
1645823410000|2022-02-25 21:10:10|9170|9167.2|9163.6|9160.8|9170|9167.2|9161.8|9159|13
1645823420000|2022-02-25 21:10:20|9163.8|9161|9162.8|9160|9164.8|9162|9162.3|9159.5|7
1645823430000|2022-02-25 21:10:30|9163.5|9160.7|9161.8|9159|9163.8|9161|9161.8|9159|14
1645823440000|2022-02-25 21:10:40|||||||||2
1645823450000|2022-02-25 21:10:50|9162.3|9159.5|9163.6|9160.8|9163.6|9160.8|9161.8|9159|11
1645823460000|2022-02-25 21:11:00|9162.3|9159.5|9162.9|9160.1|9163.6|9160.8|9160.8|9158|19
1645823470000|2022-02-25 21:11:10|9162.8|9160|9165.8|9163|9165.8|9163|9162.8|9160|5
1645823480000|2022-02-25 21:11:20|9166.1|9163.3|9167.3|9164.5|9170.4|9167.6|9166.1|9163.3|12
1645823490000|2022-02-25 21:11:30|9166.9|9164.1|9165.3|9162.5|9166.9|9164.1|9163.8|9161|14
1645823500000|2022-02-25 21:11:40|9165.8|9163|9164.5|9161.7|9165.8|9163|9163.8|9161|5
1645823510000|2022-02-25 21:11:50|9164.6|9161.8|9164.8|9162|9164.8|9162|9164.3|9161.5|0
1645823520000|2022-02-25 21:12:00|9164.3|9161.5|9163.3|9160.5|9165.3|9162.5|9163.3|9160.5|2
1645823530000|2022-02-25 21:12:10|9164.4|9161.6|9163.3|9160.5|9165.3|9162.5|9161.9|9159.1|17
1645823540000|2022-02-25 21:12:20|9162.9|9160.1|9161.3|9158.5|9163.4|9160.6|9160.8|9158|5
1645823550000|2022-02-25 21:12:30|9162.4|9158.4|9163.3|9160.5|9163.8|9161|9162.3|9158.4|10
1645823560000|2022-02-25 21:12:40|9163.4|9160.6|9162.3|9159.5|9163.8|9161|9161|9158.2|8
1645823570000|2022-02-25 21:12:50|9162.2|9158.2|9164.2|9160.2|9164.4|9160.6|9161.3|9158.2|38
1645823580000|2022-02-25 21:13:00|9163.3|9160.5|9164.9|9162.1|9165.8|9163|9163.3|9160.2|26
1645823590000|2022-02-25 21:13:10|9165.3|9162.5|9166.3|9163.5|9166.6|9163.8|9165.3|9162.5|4
1645823600000|2022-02-25 21:13:20|9166.6|9163.8|9167.4|9164.6|9168.8|9166|9165.8|9163|7
1645823610000|2022-02-25 21:13:30|9167.3|9164.5|9167.3|9164.5|9167.8|9165|9164.9|9162.1|14
1645823620000|2022-02-25 21:13:40|9167.6|9164.8|9167.9|9165.1|9168.8|9166|9167.6|9164.8|2
1645823630000|2022-02-25 21:13:50|9169.3|9166.5|9170.3|9167.5|9170.5|9167.7|9167.4|9164.4|19
1645823640000|2022-02-25 21:14:00|9169.9|9167.1|9163.8|9161|9169.9|9167.1|9163.3|9160.5|12
1645823650000|2022-02-25 21:14:10|9163.3|9160.5|9165.6|9162.8|9165.6|9162.8|9163.3|9160.5|3
1645823660000|2022-02-25 21:14:20|9165.8|9163|9167.1|9164.3|9167.1|9164.3|9163.3|9160.5|10
1645823670000|2022-02-25 21:14:30|9168.4|9164.4|9165.8|9163|9168.4|9164.5|9165.8|9163|4
1645823680000|2022-02-25 21:14:40|9166.4|9163.6|9166.3|9163.5|9166.8|9164|9166.3|9163.5|9
1645823690000|2022-02-25 21:14:50|9166.6|9163.8|9164.3|9161.5|9166.8|9164|9164.3|9161.5|9
1645823700000|2022-02-25 21:15:00|9163.9|9161.1|9162.9|9160.1|9166.8|9164|9162.9|9160.1|13
1645823710000|2022-02-25 21:15:10|9162.5|9159.7|9161.8|9159|9162.9|9160.1|9161.8|9159|7
1645823720000|2022-02-25 21:15:20|9161.4|9158.6|9162.3|9159.5|9162.3|9159.5|9161.1|9158.3|21
1645823730000|2022-02-25 21:15:30|9162.4|9159.6|9161.6|9158.8|9163.4|9159.6|9161|9158.2|108
1645823750000|2022-02-25 21:15:50|9161.5|9158.7|9161.5|9158.7|9162.5|9159.7|9161.3|9158.5|9
1645823760000|2022-02-25 21:16:00|9162.1|9159.3|9160|9157.2|9162.5|9159.7|9159.3|9156.5|11
1645823770000|2022-02-25 21:16:10|9160.1|9157.3|9159.1|9156.3|9160.1|9157.3|9159.1|9156.3|2
1645823780000|2022-02-25 21:16:20|9159.5|9156.7|9156.5|9153.7|9159.5|9156.7|9154.1|9151.3|76
1645823790000|2022-02-25 21:16:30|9155.8|9153|9156|9153.2|9161|9155.7|9154.1|9151|26
1645823800000|2022-02-25 21:16:40|9154.6|9151.8|9157.1|9154.3|9158.5|9155.7|9152.6|9149.8|23
1645823810000|2022-02-25 21:16:50|9156.4|9153.6|9155.6|9152.8|9159|9155.6|9153.1|9150.3|38
1645823820000|2022-02-25 21:17:00|9155.3|9152.5|9153.5|9150.7|9155.5|9152.7|9150.9|9147.7|22
1645823830000|2022-02-25 21:17:10|9153.6|9150.8|9153.1|9150.3|9153.6|9150.8|9151.8|9148.7|1
1645823840000|2022-02-25 21:17:20|9153.6|9150.8|9153.3|9150.5|9153.6|9150.8|9153.3|9150.5|0
1645823850000|2022-02-25 21:17:30|9153.6|9150.8|9153.6|9150.8|9153.6|9150.8|9153.3|9150.5|3
1645823860000|2022-02-25 21:17:40|9152.8|9150|9150.8|9148|9152.8|9150|9148.6|9145.8|34
1645823870000|2022-02-25 21:17:50|9151.1|9148.3|9155.8|9153|9155.8|9153|9151.1|9148.3|14
1645823880000|2022-02-25 21:18:00|9156.3|9153.5|9156.3|9153.5|9156.6|9153.8|9156.3|9153.5|3
1645823890000|2022-02-25 21:18:10|9156.6|9153.8|9156.6|9153.8|9156.6|9153.8|9156.3|9153.5|1
1645823900000|2022-02-25 21:18:20|9156.2|9153.4|9156.6|9153.8|9156.6|9153.8|9156.2|9153.4|0
1645823910000|2022-02-25 21:18:30|9156.2|9153.4|9157.7|9154.9|9158.2|9155.4|9156.2|9153.4|9
1645823930000|2022-02-25 21:18:50|9158.2|9155.4|9158.6|9155.8|9158.6|9155.8|9157.7|9154.9|3
1645823940000|2022-02-25 21:19:00|9158.2|9155.4|9158.5|9155.7|9159.9|9157.1|9157.6|9154.8|34
1645823950000|2022-02-25 21:19:10|9158.9|9156.1|9159|9156.2|9159|9156.2|9158.9|9156.1|1
1645823970000|2022-02-25 21:19:30|9160|9157.2|9160|9157.2|9160|9157.2|9160|9157.2|3
1645823990000|2022-02-25 21:19:50|||||||||1
1645824000000|2022-02-25 21:20:00|9159.2|9156.4|9159|9156.2|9159.5|9156.7|9159|9156.2|2
1645824010000|2022-02-25 21:20:10|9159.4|9156.6|9161|9158.2|9161|9158.2|9159|9156.2|11
1645824020000|2022-02-25 21:20:20|9160.9|9158.1|9160.9|9158.1|9160.9|9158.1|9160.9|9158.1|0
1645824050000|2022-02-25 21:20:50|9160.7|9157.9|9160|9157.2|9160.7|9157.9|9160|9157.2|2
1645824060000|2022-02-25 21:21:00|9160.4|9157.6|9159|9156.2|9160.4|9157.6|9159|9156.2|4
1645824070000|2022-02-25 21:21:10|9158.2|9155.4|9159.5|9155.5|9159.5|9155.7|9155.5|9152.7|28
1645824080000|2022-02-25 21:21:20|9160|9157.2|9158.4|9155.6|9160|9157.2|9158.4|9155.6|1
1645824090000|2022-02-25 21:21:30|9158.5|9155.7|9155.4|9152.6|9159.6|9155.8|9153.5|9150.7|24
1645824100000|2022-02-25 21:21:40|9155.5|9152.7|9155.4|9152.6|9155.5|9152.7|9155.4|9152.6|1
1645824110000|2022-02-25 21:21:50|9154.9|9152.1|9156|9153.2|9156|9153.2|9154.5|9151.7|0
1645824120000|2022-02-25 21:22:00|9155.9|9153.1|9156|9153.2|9156|9153.2|9154.6|9151.6|1
1645824130000|2022-02-25 21:22:10|9155.2|9152.4|9156.9|9154.1|9156.9|9154.1|9155.2|9152.4|4
1645824140000|2022-02-25 21:22:20|9157.2|9154.4|9158.3|9154.3|9158.5|9155.4|9157.2|9154.3|12
1645824150000|2022-02-25 21:22:30|9157.2|9154.4|9157.2|9154.4|9157.4|9154.6|9157.2|9154.4|2
1645824160000|2022-02-25 21:22:40|9157.4|9154.6|9157.2|9154.4|9157.4|9154.6|9156.2|9152.5|4
1645824170000|2022-02-25 21:22:50|9157.4|9154.6|9157.7|9154.9|9158.5|9155.4|9156.2|9153.4|0
1645824180000|2022-02-25 21:23:00|9157.4|9154.6|9156.3|9153.5|9157.4|9154.6|9156.2|9153.4|1
1645824190000|2022-02-25 21:23:10|9156.7|9153.9|9156.3|9153.5|9156.7|9153.9|9156.2|9152.3|2
1645824200000|2022-02-25 21:23:20|9156.7|9153.9|9156.3|9153.5|9156.7|9153.9|9156.3|9153.5|0
1645824210000|2022-02-25 21:23:30|9156.5|9153.7|9156.8|9154|9156.8|9154|9156.5|9153.7|0
1645824220000|2022-02-25 21:23:40|9157.2|9154.4|9158.7|9155.9|9158.7|9155.9|9157.2|9154.4|5
1645824230000|2022-02-25 21:23:50|9159.3|9155.3|9158.2|9155.4|9159.3|9156.3|9158.2|9155.3|8
1645824240000|2022-02-25 21:24:00|9158.1|9155.3|9157.3|9154.5|9158.4|9155.3|9157.3|9154.3|2
1645824250000|2022-02-25 21:24:10|9157.2|9154.4|9156.3|9152.3|9157.2|9154.4|9152.7|9149.9|4
1645824260000|2022-02-25 21:24:20|9155.2|9152.4|9156.2|9153.4|9156.7|9153.9|9154.8|9152|4
1645824270000|2022-02-25 21:24:30|9155.7|9152.9|9154.2|9151.4|9155.7|9152.9|9154.1|9151.2|11
1645824280000|2022-02-25 21:24:40|9154.3|9151.5|9156.2|9153.4|9157.2|9154.4|9154.1|9151.3|0
1645824290000|2022-02-25 21:24:50|9157|9154.2|9155.2|9152.4|9157.2|9154.4|9154.2|9151.4|5
1645824300000|2022-02-25 21:25:00|9154.2|9151.4|9155.1|9152.3|9156.6|9153.8|9153.7|9150.9|4
1645824310000|2022-02-25 21:25:10|9155.2|9152.4|9155.2|9152.4|9156.7|9153.9|9154.2|9151.4|1
1645824320000|2022-02-25 21:25:20|9155.6|9152.8|9156.7|9153.9|9157.7|9154.9|9155.6|9152.8|6
1645824330000|2022-02-25 21:25:30|9157.2|9154.4|9156.7|9153.9|9157.2|9154.4|9156.7|9153.9|1
1645824340000|2022-02-25 21:25:40|9156.3|9153.5|9152.2|9149.4|9156.3|9153.5|9150.7|9147.9|73
1645824350000|2022-02-25 21:25:50|9151.8|9149|9151.8|9149|9151.8|9149|9151.8|9149|0
1645824360000|2022-02-25 21:26:00|9151.5|9148.7|9149.8|9147|9151.5|9148.7|9149.8|9147|3
1645824370000|2022-02-25 21:26:10|9149.3|9146.5|9147.8|9145|9149.8|9147|9147.8|9145|61
1645824380000|2022-02-25 21:26:20|9148.2|9145.4|9147.2|9144.4|9148.2|9145.4|9147.1|9144.3|12
1645824390000|2022-02-25 21:26:30|||||||||1
1645824400000|2022-02-25 21:26:40|9147.6|9144.8|9138.3|9135.5|9148.2|9144.8|9136|9130.8|143
1645824410000|2022-02-25 21:26:50|9137.5|9134.7|9138.3|9135.5|9138.7|9135.9|9137.1|9134.3|12
1645824420000|2022-02-25 21:27:00|9138.8|9136|9138.3|9135.5|9142.4|9138.5|9137|9132.4|40
1645824430000|2022-02-25 21:27:10|9138.7|9135.9|9137|9134.2|9139|9136.2|9133.5|9130.7|38
1645824440000|2022-02-25 21:27:20|9138|9135.2|9135.5|9132.7|9139.5|9136.7|9135|9132.2|7
1645824450000|2022-02-25 21:27:30|9135|9132.2|9135.5|9132.7|9136|9133.2|9135|9132.2|5
1645824460000|2022-02-25 21:27:40|9135.8|9133|9138.3|9135.5|9139|9136.2|9135|9132.2|12
1645824470000|2022-02-25 21:27:50|9138.6|9134.6|9138.5|9135.7|9138.6|9135.7|9137.3|9134.5|4
1645824480000|2022-02-25 21:28:00|9137.5|9134.7|9141.3|9138.5|9143.3|9140.5|9135.1|9132.3|17
1645824490000|2022-02-25 21:28:10|9140.8|9138|9139|9136.2|9141.3|9138.5|9138.8|9136|3
1645824500000|2022-02-25 21:28:20|9139.3|9136.5|9139.5|9136.7|9139.5|9136.7|9139|9136.2|1
1645824510000|2022-02-25 21:28:30|9140.6|9137.8|9139|9136.2|9140.6|9137.8|9138|9135.2|21
1645824520000|2022-02-25 21:28:40|9139.5|9136.7|9138|9135.2|9139.5|9136.7|9138|9135.2|1
1645824530000|2022-02-25 21:28:50|9138.3|9135.5|9138|9135.2|9139.7|9136.9|9138|9135.2|4
1645824540000|2022-02-25 21:29:00|9138.3|9135.5|9138|9135.2|9138.5|9135.7|9138|9135.2|2
1645824550000|2022-02-25 21:29:10|||||||||1
1645824560000|2022-02-25 21:29:20|||||||||1
1645824570000|2022-02-25 21:29:30|9137|9134.2|9138.1|9135.3|9138.1|9135.3|9137|9134.2|6
1645824580000|2022-02-25 21:29:40|9139|9136.2|9143.6|9140.8|9143.6|9140.8|9139|9136.2|34
1645824590000|2022-02-25 21:29:50|9143.5|9140.7|9140.6|9137.8|9145.2|9140.7|9140.1|9135.2|7
1645824600000|2022-02-25 21:30:00|9140.8|9136.8|9138.5|9134.5|9141.8|9139|9137.8|9134.5|5
1645824610000|2022-02-25 21:30:10|9136.8|9134|9136.7|9132.7|9136.8|9134|9136.1|9132.7|2
1645824620000|2022-02-25 21:30:20|9135.7|9132.9|9135.7|9132.9|9135.9|9132.9|9135.7|9131.9|4
1645824630000|2022-02-25 21:30:30|9135|9132.2|9134.1|9131.3|9135|9132.2|9134.1|9130.5|3
1645824640000|2022-02-25 21:30:40|9133.9|9129.9|9132.8|9130|9133.9|9130.9|9132.8|9129.9|6
1645824650000|2022-02-25 21:30:50|9133.2|9130.4|9133.7|9130.9|9133.7|9130.9|9132.7|9129.9|15
1645824660000|2022-02-25 21:31:00|9134.1|9131.3|9134.7|9130.7|9134.7|9131.6|9134.1|9130.7|4
1645824670000|2022-02-25 21:31:10|9132.8|9130|9132.8|9130|9132.8|9130|9132.8|9130|2
1645824680000|2022-02-25 21:31:20|9133.2|9130.4|9133.6|9130.8|9133.6|9130.8|9133.1|9130.3|3
1645824690000|2022-02-25 21:31:30|9133.9|9131.1|9134.8|9130.8|9135.7|9132.9|9133.7|9130.8|6
1645824700000|2022-02-25 21:31:40|9133.8|9131|9133.8|9131|9133.8|9131|9133.8|9131|0
1645824710000|2022-02-25 21:31:50|9134.3|9131.5|9134.6|9131.8|9135.1|9132.3|9134.3|9130.8|12
1645824720000|2022-02-25 21:32:00|9133.8|9131|9133.8|9129.8|9133.8|9131|9132.8|9129.8|2
1645824730000|2022-02-25 21:32:10|9134.8|9131|9134.8|9132|9135.7|9132.9|9134.7|9130.8|0
1645824740000|2022-02-25 21:32:20|9134.7|9131.9|9132.8|9130|9134.9|9131.9|9132.8|9129.9|9
1645824750000|2022-02-25 21:32:30|9132.7|9129.9|9132.7|9129.9|9132.7|9129.9|9132.3|9129.5|5
1645824760000|2022-02-25 21:32:40|9132.8|9130|9129.7|9126.9|9132.8|9130|9129.7|9126.9|23
1645824770000|2022-02-25 21:32:50|||||||||1
1645824780000|2022-02-25 21:33:00|9130.2|9127.4|9132.7|9129.9|9132.7|9129.9|9130.2|9127.4|10
1645824790000|2022-02-25 21:33:10|9131.7|9128.9|9130.2|9127.4|9132.7|9129.9|9129.2|9126.4|25
1645824800000|2022-02-25 21:33:20|9130.1|9127.3|9129.7|9126.9|9130.1|9127.3|9129.7|9126.9|2
1645824810000|2022-02-25 21:33:30|9129.3|9126.5|9128.6|9125.8|9129.3|9126.5|9128.2|9125.4|7
1645824820000|2022-02-25 21:33:40|9128.7|9125.9|9128.7|9125.9|9128.8|9126|9128.6|9125.8|2
1645824830000|2022-02-25 21:33:50|9129.2|9126.4|9128.2|9125.4|9129.2|9126.4|9128.2|9125.4|2
1645824840000|2022-02-25 21:34:00|9128.6|9125.8|9128.6|9125.8|9128.7|9125.9|9128.6|9125.8|2
1645824850000|2022-02-25 21:34:10|9128.7|9125.9|9128.6|9125.8|9128.7|9125.9|9128.6|9125.8|4
1645824860000|2022-02-25 21:34:20|9128.9|9126.1|9129.7|9126.9|9130.3|9127.5|9128.9|9126.1|6
1645824870000|2022-02-25 21:34:30|9131.2|9128.4|9139.5|9135.5|9139.5|9136.6|9131.2|9128.4|25
1645824880000|2022-02-25 21:34:40|9139.1|9136.3|9142.7|9139.9|9143.1|9140.3|9138.6|9134.8|38
1645824890000|2022-02-25 21:34:50|9142.6|9139.8|9137.6|9134.8|9142.8|9139.8|9137.6|9134.8|10
1645824900000|2022-02-25 21:35:00|9136.7|9132.7|9137.3|9127.3|9137.3|9132.7|9132.8|9127.3|6
1645824910000|2022-02-25 21:35:10|9133.9|9129.9|9132.6|9129.8|9133.9|9129.9|9132.6|9129.8|0
1645824920000|2022-02-25 21:35:20|9132.7|9128.7|9132.7|9128.7|9132.7|9128.7|9132.7|9128.7|1
1645824940000|2022-02-25 21:35:40|9132.8|9128.8|9132.8|9128.8|9132.8|9128.8|9132.8|9128.8|0
1645824950000|2022-02-25 21:35:50|9132.6|9129.8|9132.8|9128.8|9132.8|9129.8|9132.6|9128.8|1
1645824980000|2022-02-25 21:36:20|9135.4|9125.4|9133.2|9130.4|9135.4|9130.4|9133.2|9125.4|3
1645824990000|2022-02-25 21:36:30|9133.6|9130.8|9133.6|9130.8|9133.6|9130.8|9133.6|9130.8|0
1645825000000|2022-02-25 21:36:40|9131.3|9128.5|9131.7|9128.9|9131.7|9128.9|9130.7|9127.9|4
1645825010000|2022-02-25 21:36:50|9132|9129.2|9133.7|9130.9|9133.7|9130.9|9132|9129.2|1
1645825020000|2022-02-25 21:37:00|9132.9|9130.1|9132.7|9129.9|9132.9|9130.1|9132.7|9129.9|1
1645825030000|2022-02-25 21:37:10|9133.9|9129.8|9133.8|9129.8|9133.9|9129.8|9133.8|9129.8|1
1645825050000|2022-02-25 21:37:30|9132.8|9130|9130.7|9127.9|9133.8|9130.9|9130.7|9127.9|8
1645825060000|2022-02-25 21:37:40|||||||||1
1645825070000|2022-02-25 21:37:50|9130.3|9127.5|9130.7|9127.9|9130.7|9127.9|9130.3|9127.5|2
1645825080000|2022-02-25 21:38:00|9130.8|9128|9130.5|9127.7|9130.8|9128|9129.3|9126.5|8
1645825090000|2022-02-25 21:38:10|9130.7|9127.9|9130.7|9127.9|9130.7|9127.9|9130.3|9127.5|2
1645825100000|2022-02-25 21:38:20|9130.5|9127.7|9130.7|9127.9|9130.9|9127.9|9130.5|9126.8|5
1645825120000|2022-02-25 21:38:40|9130.5|9127.7|9130.5|9127.7|9130.8|9127.7|9130.5|9126.8|1
1645825130000|2022-02-25 21:38:50|9130.7|9127.9|9130.7|9127.9|9130.7|9127.9|9130.7|9127.9|5
1645825150000|2022-02-25 21:39:10|9130.8|9126.8|9131.8|9127.8|9132.6|9128.6|9130.8|9126.8|7
1645825160000|2022-02-25 21:39:20|9131.6|9127.6|9130.7|9127.9|9131.6|9127.9|9130.7|9127.6|1
1645825170000|2022-02-25 21:39:30|9131|9128.2|9132.8|9128.8|9132.8|9128.8|9131|9128.2|3
1645825180000|2022-02-25 21:39:40|9132.6|9128.6|9130.7|9127.9|9132.6|9128.6|9130.7|9127.9|0
1645825190000|2022-02-25 21:39:50|9130.4|9127.6|9130.5|9127.7|9130.8|9127.7|9130.4|9126.8|1
1645825200000|2022-02-25 21:40:00|9130.7|9127.9|9129.7|9126.9|9130.9|9127.9|9129.7|9126.9|17
1645825210000|2022-02-25 21:40:10|9128.8|9126|9129.8|9125.8|9130.2|9127.4|9128.8|9125.8|5
1645825220000|2022-02-25 21:40:20|9129.7|9126.9|9131.8|9127.8|9131.8|9127.9|9129.5|9125.8|3
1645825230000|2022-02-25 21:40:30|9131.6|9127.6|9131.6|9127.6|9131.8|9128.7|9131.4|9127.6|2
1645825240000|2022-02-25 21:40:40|9131.4|9128.6|9135.1|9125.1|9135.1|9128.6|9131.4|9125|2
1645825250000|2022-02-25 21:40:50|9132.5|9129.7|9132.5|9129.7|9132.5|9129.7|9132.5|9129.7|1
1645825260000|2022-02-25 21:41:00|9131.8|9127.8|9131.8|9127.8|9131.8|9127.8|9131.8|9127.8|4
1645825270000|2022-02-25 21:41:10|9131.6|9127.6|9131.6|9127.6|9131.6|9127.9|9130.7|9127.6|2
1645825280000|2022-02-25 21:41:20|9130.8|9126.8|9131.5|9128.7|9131.7|9128.9|9130.8|9126.8|1
1645825300000|2022-02-25 21:41:40|9131.2|9128.4|9131.2|9128.4|9131.2|9128.4|9131.2|9128.4|0
1645825310000|2022-02-25 21:41:50|||||||||1
1645825320000|2022-02-25 21:42:00|9130.8|9128|9134.8|9130.8|9135.5|9131.7|9130.7|9127.9|14
1645825330000|2022-02-25 21:42:10|9134.5|9131.7|9134.8|9130.8|9135.5|9131.7|9134.2|9130.8|3
1645825340000|2022-02-25 21:42:20|9133.4|9130.6|9134.8|9130.8|9134.8|9130.8|9133.4|9130.6|1
1645825350000|2022-02-25 21:42:30|9135.5|9131.5|9135.8|9131.8|9135.8|9132.7|9134.8|9131.5|2
1645825360000|2022-02-25 21:42:40|9136.6|9132.6|9136.8|9132.8|9136.8|9134|9135.7|9132.6|6
1645825370000|2022-02-25 21:42:50|9136.7|9133.9|9137.7|9134.9|9138.2|9135.4|9136.7|9133.9|10
1645825380000|2022-02-25 21:43:00|9138.2|9135.4|9137.2|9134.4|9138.2|9135.4|9136.7|9133.9|2
1645825390000|2022-02-25 21:43:10|9136.8|9134|9136.7|9133.9|9136.8|9134|9136.5|9133.7|1
1645825400000|2022-02-25 21:43:20|9136.2|9133.4|9136.7|9133.9|9137.2|9134.4|9136.2|9133.4|3
1645825410000|2022-02-25 21:43:30|9138.1|9135.3|9140.6|9136.6|9140.6|9137.7|9138|9135.1|30
1645825420000|2022-02-25 21:43:40|9140.5|9136.5|9140.5|9137.7|9140.5|9137.7|9139.5|9136.5|4
1645825430000|2022-02-25 21:43:50|9140.9|9138.1|9138.5|9135.7|9140.9|9138.1|9138.5|9135.7|6
1645825440000|2022-02-25 21:44:00|9138.7|9134.7|9138.6|9134.6|9138.7|9134.7|9138.6|9134.6|2
1645825450000|2022-02-25 21:44:10|9138.5|9135.7|9138.5|9135.7|9138.5|9135.7|9138.5|9135.7|0
1645825460000|2022-02-25 21:44:20|9138.1|9135.3|9135.6|9132.8|9138.1|9135.3|9135.3|9132.5|3
1645825470000|2022-02-25 21:44:30|9136.6|9132.6|9136.6|9132.6|9136.6|9132.6|9136.6|9132.6|3
1645825480000|2022-02-25 21:44:40|9136.4|9133.6|9135.6|9132.8|9136.4|9133.6|9135.6|9131.9|0
1645825490000|2022-02-25 21:44:50|9135.9|9131.9|9151|9148.2|9151|9148.2|9134.3|9130|53
1645825500000|2022-02-25 21:45:00|9152.4|9148.4|9154.6|9150.6|9158.4|9154.1|9152.4|9146|33
1645825510000|2022-02-25 21:45:10|9153.9|9149.9|9135.9|9131.9|9154.5|9150.5|9135.9|9131.9|19
1645825520000|2022-02-25 21:45:20|9135.6|9131.6|9145.7|9135.7|9148.2|9138.7|9134.8|9131.6|32
1645825530000|2022-02-25 21:45:30|9146|9136|9145.1|9135.1|9146.7|9136.7|9144.7|9134.7|2
1645825540000|2022-02-25 21:45:40|9145.2|9135.2|9146.1|9136.1|9146.1|9136.1|9145.2|9135.2|1
1645825550000|2022-02-25 21:45:50|9146.2|9136.2|9142.6|9138.6|9146.7|9138.8|9141.6|9136|4
1645825560000|2022-02-25 21:46:00|9141.7|9137.7|9145.2|9135.2|9146.6|9140.8|9141.7|9135.2|3
1645825570000|2022-02-25 21:46:10|9141.7|9137.7|9143.7|9139.7|9145.7|9139.7|9141.7|9135.1|0
1645825580000|2022-02-25 21:46:20|9147.1|9137.1|9147.1|9137.1|9147.1|9141.5|9144.3|9137.1|2
1645825590000|2022-02-25 21:46:30|9142.6|9139.8|9147|9137|9147|9139.8|9142.6|9137|1
1645825600000|2022-02-25 21:46:40|9147.1|9137.1|9147.1|9137.1|9147.1|9139.7|9143.7|9137.1|1
1645825610000|2022-02-25 21:46:50|9147.2|9137.2|9144.5|9141.7|9147.2|9141.7|9144.5|9137.1|4
1645825620000|2022-02-25 21:47:00|9144.6|9141.8|9146.4|9136.4|9147.5|9141.8|9144.6|9136.4|6
1645825630000|2022-02-25 21:47:10|9146.7|9136.7|9148.1|9138.1|9148.1|9140.6|9144.6|9136.7|4
1645825640000|2022-02-25 21:47:20|9145.3|9142.5|9142.7|9138.7|9147.5|9142.7|9141.7|9135.1|8
1645825650000|2022-02-25 21:47:30|9142.9|9138.9|9142.9|9138.9|9142.9|9138.9|9142.9|9138.9|0
1645825660000|2022-02-25 21:47:40|9143.8|9141|9144.6|9140.6|9144.6|9141|9143.6|9139.7|2
1645825670000|2022-02-25 21:47:50|9144.4|9141.6|9147.1|9137.1|9147.1|9141.6|9144.4|9137.1|0
1645825680000|2022-02-25 21:48:00|9143.7|9139.7|9143.7|9139.7|9143.7|9139.7|9143.7|9139.7|0
1645825690000|2022-02-25 21:48:10|9144.6|9140.6|9144.6|9140.6|9144.6|9140.6|9144.6|9140.6|1
1645825700000|2022-02-25 21:48:20|9144.5|9141.7|9147.1|9137.1|9147.1|9141.7|9144.5|9137.1|1
1645825710000|2022-02-25 21:48:30|9147|9137|9141.6|9138.8|9147|9138.8|9141.5|9135.2|3
1645825720000|2022-02-25 21:48:40|9141.9|9139.1|9145.9|9141.9|9146.7|9142.7|9141.6|9138.8|8
1645825730000|2022-02-25 21:48:50|9145.7|9141.7|9146.6|9143.8|9146.6|9143.8|9144.6|9141.7|17
1645825740000|2022-02-25 21:49:00|9146.5|9143.7|9139.4|9136.6|9146.5|9143.7|9139.4|9134.2|15
1645825750000|2022-02-25 21:49:10|9140|9136|9143.1|9133.1|9144.1|9136.8|9138.1|9132.2|23
1645825760000|2022-02-25 21:49:20|9143.3|9133.3|9139.9|9135.9|9145.1|9136.1|9134.8|9132|40
1645825770000|2022-02-25 21:49:30|9139.7|9135.7|9139.9|9135.9|9139.9|9135.9|9139.7|9135.7|5
1645825780000|2022-02-25 21:49:40|9139.6|9136.8|9140.5|9137.7|9140.7|9137.7|9139.6|9136.7|3
1645825790000|2022-02-25 21:49:50|9140.7|9136.7|9147.1|9144.3|9147.1|9144.3|9139.6|9135.3|11
1645825800000|2022-02-25 21:50:00|9148.4|9138.4|9149.7|9145.7|9149.7|9146.1|9148.1|9138.4|34
1645825810000|2022-02-25 21:50:10|9152.2|9142.2|9147.9|9137.9|9152.2|9143.5|9145.9|9137.4|11
1645825820000|2022-02-25 21:50:20|9147.5|9137.5|9143.9|9139.9|9147.5|9140|9143.9|9137.4|0
1645825830000|2022-02-25 21:50:30|9144.3|9141.5|9144.8|9142|9145.9|9142.1|9144.3|9141.5|0
1645825840000|2022-02-25 21:50:40|9145.3|9142.5|9152|9142|9152|9143|9145.3|9140.5|1
1645825850000|2022-02-25 21:50:50|9153.4|9143.4|9154.6|9144.6|9154.6|9147|9150.9|9142.5|15
1645825860000|2022-02-25 21:51:00|9154.2|9144.2|9157.5|9147.5|9157.5|9149.9|9151.8|9144.1|8
1645825870000|2022-02-25 21:51:10|9155|9152.2|9155|9152.2|9155.2|9152.4|9155|9152.2|0
1645825880000|2022-02-25 21:51:20|9155.2|9152.4|9156.7|9153.9|9156.7|9153.9|9155.2|9152.4|10
1645825890000|2022-02-25 21:51:30|9156.2|9153.4|9162|9152|9163.7|9156.7|9155.9|9152|44
1645825900000|2022-02-25 21:51:40|9157|9153|9158.5|9148.5|9159.6|9153|9157|9148.1|6
1645825910000|2022-02-25 21:51:50|9156.6|9152.6|9158.5|9148.5|9159.5|9152.6|9156.6|9148.5|8
1645825920000|2022-02-25 21:52:00|9158.1|9148.1|9152.9|9150.1|9158.1|9150.1|9152.9|9147.5|3
1645825930000|2022-02-25 21:52:10|9153.1|9149.1|9158.5|9148.5|9158.5|9149.6|9153.1|9147.4|3
1645825940000|2022-02-25 21:52:20|9158|9148|9159.5|9149.5|9159.5|9151.7|9153.1|9148|7
1645825950000|2022-02-25 21:52:30|9159.2|9149.2|9157.6|9147.6|9159.2|9149.2|9157.6|9147.6|2
1645825960000|2022-02-25 21:52:40|9157.2|9147.2|9153.6|9143.6|9157.2|9147.2|9153.6|9143.6|4
1645825970000|2022-02-25 21:52:50|9154|9144|9153.6|9143.6|9154.1|9144.1|9153.6|9143.6|1
1645825980000|2022-02-25 21:53:00|9153.7|9143.7|9153.9|9143.9|9154.5|9144.5|9153.7|9143.7|3
1645825990000|2022-02-25 21:53:10|9153.5|9143.5|9148.9|9146.1|9154.5|9146.1|9148.9|9143.5|3
1645826000000|2022-02-25 21:53:20|9148|9145.2|9148|9145.2|9148|9145.2|9148|9145.2|1
1645826010000|2022-02-25 21:53:30|9148.2|9144.2|9145.5|9135.5|9149.1|9144.2|9142.9|9135|2
1645826020000|2022-02-25 21:53:40|9144.7|9134.7|9140.9|9138.1|9144.7|9138.1|9140.9|9134.7|3
1645826030000|2022-02-25 21:53:50|9141|9137|9139.9|9137.1|9141|9137.1|9139.9|9137|2
1645826040000|2022-02-25 21:54:00|9141|9137|9141|9137|9144.6|9137.6|9141|9134.6|3
1645826050000|2022-02-25 21:54:10|9144.2|9140.2|9144.2|9140.2|9147.7|9140.3|9144.2|9137.6|18
1645826060000|2022-02-25 21:54:20|||||||||1
1645826070000|2022-02-25 21:54:30|9147.6|9137.6|9152|9142|9152|9142|9147.6|9137.6|18
1645826080000|2022-02-25 21:54:40|9151.8|9141.8|9152|9142|9152|9142|9151.8|9141.8|2
1645826090000|2022-02-25 21:54:50|||||||||1
1645826100000|2022-02-25 21:55:00|9152.3|9142.3|9151|9141|9152.3|9143.6|9146.4|9138.1|125
1645826110000|2022-02-25 21:55:10|9150.6|9140.6|9148.2|9138.2|9151|9142|9146|9138.2|24
1645826120000|2022-02-25 21:55:20|9148.1|9138.1|9147.7|9137.7|9148.1|9138.1|9147.7|9137.7|10
1645826130000|2022-02-25 21:55:30|9148.2|9138.2|9143.1|9140.3|9148.2|9140.7|9143.1|9137.7|8
1645826140000|2022-02-25 21:55:40|9142.7|9139.9|9144.2|9140.2|9147.7|9141.1|9142.7|9137.7|4
1645826150000|2022-02-25 21:55:50|9144.3|9140.3|9147.7|9137.7|9147.7|9140.3|9144.3|9137.7|1
1645826160000|2022-02-25 21:56:00|9148.1|9138.1|9150.5|9140.5|9151.5|9143.2|9147|9138.1|7
1645826170000|2022-02-25 21:56:10|9150.8|9140.8|9151|9141|9151|9141|9150.8|9140.8|3
1645826180000|2022-02-25 21:56:20|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|9150.5|9140.5|4
1645826190000|2022-02-25 21:56:30|9151|9141|9150.8|9140.8|9151|9141|9150.8|9140.8|1
1645826200000|2022-02-25 21:56:40|9150.5|9140.5|9151.1|9141.1|9152.3|9145.1|9147.9|9140.5|2
1645826210000|2022-02-25 21:56:50|9151|9141|9150.8|9140.8|9151|9141|9150.8|9140.8|0
1645826220000|2022-02-25 21:57:00|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9149.5|9139.5|6
1645826230000|2022-02-25 21:57:10|9151.5|9141.5|9151.8|9141.8|9151.8|9141.8|9151|9141|12
1645826240000|2022-02-25 21:57:20|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|1
1645826250000|2022-02-25 21:57:30|9148.1|9144.1|9151.5|9141.5|9151.6|9144.1|9148.1|9140.8|2
1645826260000|2022-02-25 21:57:40|9151.6|9141.6|9150.2|9146.2|9151.6|9147.6|9147.4|9141.6|5
1645826270000|2022-02-25 21:57:50|9151.2|9148.4|9155.2|9145.2|9155.6|9152.1|9151.2|9143.7|23
1645826280000|2022-02-25 21:58:00|9154.8|9144.8|9155.6|9145.6|9155.6|9147.1|9151.1|9143.7|4
1645826290000|2022-02-25 21:58:10|9155.2|9145.2|9151.5|9147.5|9156.4|9147.5|9151.3|9144.7|7
1645826300000|2022-02-25 21:58:20|9151.1|9147.1|9151.1|9147.1|9151.1|9147.1|9151.1|9147.1|0
1645826310000|2022-02-25 21:58:30|9150.9|9146.9|9150.1|9146.1|9150.9|9147.2|9149.1|9146.1|5
1645826320000|2022-02-25 21:58:40|9149.2|9146.4|9150|9147.2|9150.1|9147.2|9149.1|9146.1|7
1645826330000|2022-02-25 21:58:50|9151.5|9148.7|9153.3|9143.3|9153.3|9148.7|9151.5|9143.3|15
1645826340000|2022-02-25 21:59:00|9150.9|9146.9|9154.9|9144.9|9154.9|9146.9|9150.9|9143.3|15
1645826350000|2022-02-25 21:59:10|9155.3|9145.3|9152.4|9142.4|9155.4|9145.4|9152.4|9142.4|30
1645826360000|2022-02-25 21:59:20|9152.9|9142.9|9153.6|9143.6|9153.9|9143.9|9152.4|9142.4|13
1645826370000|2022-02-25 21:59:30|9153.7|9143.7|9153.2|9143.2|9154.2|9144.2|9153.2|9143.2|6
1645826380000|2022-02-25 21:59:40|9152.8|9142.8|9149.1|9145.1|9152.8|9147.1|9146|9140.1|27
1645826390000|2022-02-25 21:59:50|9151.9|9141.9|9152.1|9148.1|9152.3|9148.1|9148.9|9141.8|7
1646002800000|2022-02-27 23:00:00|9469.2|9466.4|9474.6|9471.8|9474.6|9471.8|9469.2|9466.4|1
1646002810000|2022-02-27 23:00:10|9498.4|9495.6|9535.5|9532.7|9557.3|9554.5|9494|9491.2|12
1646002820000|2022-02-27 23:00:20|9535.1|9532.3|9636.7|9626.7|9639.3|9629.3|9533|9530.2|1308
1646002830000|2022-02-27 23:00:30|9638.1|9628.1|9623.8|9613.8|9662.6|9652.6|9622.5|9612.5|654
1646002840000|2022-02-27 23:00:40|9629.6|9619.6|9662.5|9652.5|9688.6|9680.9|9628.6|9619.6|443
1646002850000|2022-02-27 23:00:50|9663.1|9653.1|9689.9|9679.9|9690.2|9680.2|9655.9|9645.9|515
1646002860000|2022-02-27 23:01:00|9689.6|9679.6|9700.5|9690.5|9702.7|9695.6|9687|9678.9|458
1646002870000|2022-02-27 23:01:10|9697.1|9693.1|9712.2|9702.2|9720.7|9711.6|9693.1|9688.1|618
1646002880000|2022-02-27 23:01:20|9712.1|9702.1|9699.9|9689.9|9715.5|9709.4|9690.9|9684|378
1646002890000|2022-02-27 23:01:30|9700.2|9690.2|9708.5|9698.5|9712.7|9705.1|9697.2|9690.2|319
1646002900000|2022-02-27 23:01:40|9703.4|9700.6|9705.1|9695.1|9721.9|9719.1|9699.3|9689.9|437
1646002910000|2022-02-27 23:01:50|9704.9|9694.9|9696.8|9692.8|9709.8|9705.1|9695.3|9688.8|249
1646002920000|2022-02-27 23:02:00|9695.8|9693|9709.3|9699.3|9710.8|9703.9|9695.7|9689.3|208
1646002930000|2022-02-27 23:02:10|9705.3|9701.3|9700.2|9696.2|9705.3|9701.3|9698.7|9690.6|101
1646002940000|2022-02-27 23:02:20|9699.3|9696.5|9693.9|9689.9|9702.9|9696.5|9692.6|9686.5|128
1646002950000|2022-02-27 23:02:30|9694.6|9690.6|9698.2|9695.4|9701.2|9695.4|9690.8|9685.4|206
1646002960000|2022-02-27 23:02:40|9698.8|9696|9703.8|9699.8|9707.1|9702.2|9697.3|9690.4|173
1646002970000|2022-02-27 23:02:50|9707.3|9697.3|9709.3|9705.3|9716.8|9711.5|9702.7|9693.6|296
1646002980000|2022-02-27 23:03:00|9708.3|9705.5|9696.3|9693.5|9712.9|9706.9|9695.9|9690.9|217
1646002990000|2022-02-27 23:03:10|9697.8|9695|9708.7|9698.7|9710.1|9702.2|9697.1|9692.7|181
1646003000000|2022-02-27 23:03:20|9708.9|9698.9|9712.3|9708.3|9712.4|9708.5|9701.3|9696.7|162
1646003010000|2022-02-27 23:03:30|9715.6|9705.6|9738.3|9728.3|9741.3|9733.8|9712.6|9705.6|316
1646003020000|2022-02-27 23:03:40|9738.1|9728.1|9753|9743|9756.7|9746.9|9733.4|9727|187
1646003030000|2022-02-27 23:03:50|9753.8|9743.8|9778|9768|9778|9771.4|9747.9|9741.1|158
1646003040000|2022-02-27 23:04:00|9780.7|9770.7|9771.9|9761.9|9791.9|9782.6|9762.4|9755.9|289
1646003050000|2022-02-27 23:04:10|9773.1|9763.1|9777.1|9767.1|9784.1|9778.8|9753.8|9746.8|395
1646003060000|2022-02-27 23:04:20|9774.4|9770.4|9796.1|9792.1|9799.4|9792.4|9774.4|9770.4|317
1646003070000|2022-02-27 23:04:30|9795.2|9792.4|9802.3|9798.3|9806.8|9800.3|9795.2|9790.9|148
1646003080000|2022-02-27 23:04:40|9806.8|9796.8|9805.8|9803|9808.9|9804.7|9797.7|9794.9|158
1646003090000|2022-02-27 23:04:50|9808.3|9805.5|9819.7|9809.7|9821.1|9813.7|9806.3|9800.9|175
1646003100000|2022-02-27 23:05:00|9819.6|9809.6|9811.5|9801.5|9823.1|9814.7|9804.7|9798|345
1646003110000|2022-02-27 23:05:10|9814.3|9804.3|9829.2|9826.4|9841.8|9836.6|9811.7|9803.9|569
1646003120000|2022-02-27 23:05:20|9830.3|9826.3|9805.8|9795.8|9830.3|9826.9|9789.3|9780.9|375
1646003130000|2022-02-27 23:05:30|9804.8|9794.8|9802.8|9800|9809.2|9802.7|9798.8|9792.9|128
1646003140000|2022-02-27 23:05:40|9807.4|9797.4|9798.1|9794.1|9812.4|9806.1|9797|9794.1|141
1646003150000|2022-02-27 23:05:50|9800.7|9790.7|9815.6|9811.6|9819.1|9813.2|9796.9|9790.4|116
1646003160000|2022-02-27 23:06:00|9814.5|9811.7|9790.9|9780.9|9817.9|9811.7|9787.9|9779.2|124
1646003170000|2022-02-27 23:06:10|9787.7|9783.7|9790.4|9780.4|9796.2|9789.2|9784.8|9778.4|157
1646003180000|2022-02-27 23:06:20|9787.7|9783.7|9797.6|9787.6|9797.7|9787.7|9783.9|9778.1|177
1646003190000|2022-02-27 23:06:30|9797.9|9787.9|9791.7|9787.7|9802.1|9793.7|9790.6|9784.9|114
1646003200000|2022-02-27 23:06:40|9791.6|9787.6|9795|9791|9799.4|9793.5|9789.3|9783.5|73
1646003210000|2022-02-27 23:06:50|9793.4|9790.6|9790.4|9780.4|9797.5|9790.9|9782.6|9778.1|313
1646003220000|2022-02-27 23:07:00|9786.4|9782.4|9779.7|9769.7|9791.3|9785.2|9770.6|9761.2|516
1646003230000|2022-02-27 23:07:10|9780.1|9770.1|9772.2|9768.2|9787.3|9780.9|9772.2|9766.9|253
1646003240000|2022-02-27 23:07:20|9771.4|9767.4|9764.6|9754.6|9775.7|9770.3|9761.8|9754.2|166
1646003250000|2022-02-27 23:07:30|9765.2|9755.2|9755.5|9745.5|9772.6|9765.6|9743|9733|450
1646003260000|2022-02-27 23:07:40|9749.9|9747.1|9736.5|9732.5|9755.2|9749|9736.5|9729.5|172
1646003270000|2022-02-27 23:07:50|9735.5|9731.5|9731.5|9721.5|9739|9733|9718.2|9711.2|427
1646003280000|2022-02-27 23:08:00|9731|9721|9740.5|9730.5|9754.3|9744.3|9723.1|9715.5|265
1646003290000|2022-02-27 23:08:10|9739.5|9729.5|9745.5|9741.5|9755.5|9748.8|9739.5|9729.5|193
1646003300000|2022-02-27 23:08:20|9744.6|9741.8|9745.6|9742.8|9748|9742.8|9736.4|9729|129
1646003310000|2022-02-27 23:08:30|9745.7|9742.9|9746|9742|9753.7|9747|9744|9735.5|37
1646003320000|2022-02-27 23:08:40|9745.1|9742.3|9746.2|9736.2|9751.9|9745.8|9741.6|9733.2|80
1646003330000|2022-02-27 23:08:50|9743.7|9739.7|9747.3|9737.3|9749.7|9743.8|9740.8|9734.9|79
1646003340000|2022-02-27 23:09:00|9743.8|9739.8|9745.5|9735.5|9749.7|9742.2|9737.1|9733.2|87
1646003350000|2022-02-27 23:09:10|9746|9736|9740.5|9730.5|9749.7|9743|9735.2|9730.3|90
1646003360000|2022-02-27 23:09:20|9737.8|9733.8|9730|9726|9741.3|9734.9|9729.4|9725.2|110
1646003370000|2022-02-27 23:09:30|9728.9|9726.1|9727.2|9724.4|9733.5|9727.9|9724.3|9717.7|93
1646003380000|2022-02-27 23:09:40|9726.9|9724.1|9707|9703|9728.3|9724.3|9707|9699.3|181
1646003390000|2022-02-27 23:09:50|9706.9|9704.1|9705.7|9695.7|9715.3|9708|9696.2|9688.7|302
1646003400000|2022-02-27 23:10:00|9706.2|9696.2|9698.7|9695.9|9706.2|9700.4|9694.1|9687.8|155
1646003410000|2022-02-27 23:10:10|9698.5|9694.5|9697.1|9687.1|9703.1|9696.9|9692.3|9685.7|56
1646003420000|2022-02-27 23:10:20|9696.3|9686.3|9690.1|9686.1|9697.3|9690.4|9686.2|9680.8|101
1646003430000|2022-02-27 23:10:30|9692.7|9682.7|9696.3|9693.5|9696.9|9693.5|9687.8|9682.6|69
1646003440000|2022-02-27 23:10:40|9696.6|9693.8|9719.9|9709.9|9719.9|9710.9|9696.6|9690.9|143
1646003450000|2022-02-27 23:10:50|9720.4|9710.4|9718.8|9714.8|9725.5|9719.1|9717.5|9710.4|75
1646003460000|2022-02-27 23:11:00|9718.7|9715.9|9716.1|9712.1|9726.6|9720.1|9716|9712.1|59
1646003470000|2022-02-27 23:11:10|9715|9712.2|9712.4|9702.4|9718.6|9712.2|9707.9|9700.4|42
1646003480000|2022-02-27 23:11:20|9708.1|9705.3|9703.7|9693.7|9710.4|9705.3|9702.9|9693.7|46
1646003490000|2022-02-27 23:11:30|9703.4|9693.4|9693.6|9683.6|9703.4|9693.8|9689.2|9681.7|94
1646003500000|2022-02-27 23:11:40|9691.2|9687.2|9699.9|9689.9|9699.9|9692.7|9690.1|9685.4|39
1646003510000|2022-02-27 23:11:50|9698.5|9695.7|9701.6|9691.6|9703.6|9697.5|9697.2|9690.6|41
1646003520000|2022-02-27 23:12:00|9699.1|9695.1|9703.6|9693.6|9703.7|9698.7|9698|9690.7|34
1646003530000|2022-02-27 23:12:10|9703.4|9693.4|9695.7|9692.9|9707.4|9697.4|9695.7|9688.6|68
1646003540000|2022-02-27 23:12:20|9696|9693.2|9693.6|9683.6|9700.6|9694.1|9690.1|9683.6|35
1646003550000|2022-02-27 23:12:30|9693.1|9683.1|9692.9|9688.9|9693.6|9689.1|9676.6|9669.6|137
1646003560000|2022-02-27 23:12:40|9696.6|9686.6|9681.2|9671.2|9698.1|9691.8|9675.6|9669.1|197
1646003570000|2022-02-27 23:12:50|9681.6|9671.6|9681.6|9677.6|9692.7|9689.2|9675.6|9665.6|226
1646003580000|2022-02-27 23:13:00|9681.3|9678.5|9674.4|9664.4|9687.9|9680.9|9663.1|9655.7|339
1646003590000|2022-02-27 23:13:10|9672.4|9662.4|9666.8|9664|9679.4|9671.4|9665.1|9660.3|263
1646003600000|2022-02-27 23:13:20|9667.1|9663.1|9677.4|9673.4|9677.5|9674.7|9663|9657.3|195
1646003610000|2022-02-27 23:13:30|9677.2|9674.4|9682.3|9678.3|9684.8|9679.4|9677.2|9671.4|151
1646003620000|2022-02-27 23:13:40|9685.8|9675.8|9701.9|9691.9|9701.9|9696|9683.4|9675.8|193
1646003630000|2022-02-27 23:13:50|9703.3|9693.3|9691.4|9681.4|9703.4|9697.5|9687.4|9677.9|158
1646003640000|2022-02-27 23:14:00|9685.8|9683|9689.4|9685.4|9692.6|9687.6|9682.6|9678.1|168
1646003650000|2022-02-27 23:14:10|9692.8|9682.8|9700.9|9690.9|9700.9|9693.4|9689.1|9680.9|63
1646003660000|2022-02-27 23:14:20|9701.2|9691.2|9696.6|9692.6|9711.4|9703.9|9693.4|9686.4|143
1646003670000|2022-02-27 23:14:30|9696.4|9692.4|9689.4|9685.4|9697.9|9692.4|9689.4|9681.9|57
1646003680000|2022-02-27 23:14:40|9688.3|9685.5|9690.9|9680.9|9692.2|9686.7|9685.8|9679.9|43
1646003690000|2022-02-27 23:14:50|9690.6|9680.6|9687.9|9677.9|9690.6|9681.8|9684.3|9677.9|15
1646003700000|2022-02-27 23:15:00|9684.6|9680.6|9680.3|9677.5|9690.3|9682.6|9678.8|9672.4|70
1646003710000|2022-02-27 23:15:10|9681.4|9677.4|9679.3|9675.3|9686.1|9679.4|9679.3|9673|130
1646003720000|2022-02-27 23:15:20|9679|9676.2|9672.3|9662.3|9680.3|9676.2|9668.6|9662.1|218
1646003730000|2022-02-27 23:15:30|9669|9665|9670|9666|9675.5|9666|9667.9|9662.2|229
1646003740000|2022-02-27 23:15:40|9670.1|9666.1|9672.3|9668.3|9681.8|9675.1|9669.3|9662.5|105
1646003750000|2022-02-27 23:15:50|9669.4|9666.6|9658.6|9648.6|9670|9666.6|9654|9648.1|188
1646003760000|2022-02-27 23:16:00|9655.9|9651.9|9654.2|9644.2|9661.8|9656.7|9653.1|9643.9|121
1646003770000|2022-02-27 23:16:10|9653.9|9643.9|9644.2|9634.2|9656.8|9649.6|9640.4|9633.7|226
1646003780000|2022-02-27 23:16:20|9644.4|9634.4|9641.1|9638.3|9646.2|9639.8|9637.4|9631.2|101
1646003790000|2022-02-27 23:16:30|9640.4|9637.6|9647.6|9643.6|9649.6|9644|9639.8|9632.7|69
1646003800000|2022-02-27 23:16:40|9647.4|9643.4|9642.7|9632.7|9650.1|9643.4|9639.9|9632.4|81
1646003810000|2022-02-27 23:16:50|9642.9|9632.9|9636.3|9633.5|9643.8|9637.7|9636|9630.9|61
1646003820000|2022-02-27 23:17:00|9635.9|9631.9|9639.4|9629.4|9639.6|9635|9631.8|9625.4|67
1646003830000|2022-02-27 23:17:10|9639.8|9629.8|9638.3|9628.3|9641.1|9634.7|9633.3|9628.3|77
1646003840000|2022-02-27 23:17:20|9634|9631.2|9638.8|9628.8|9640.3|9632.9|9631|9624.1|151
1646003850000|2022-02-27 23:17:30|9639.1|9629.1|9649.6|9645.6|9653.1|9646.1|9634.2|9629.1|129
1646003860000|2022-02-27 23:17:40|9652.3|9642.3|9644.7|9641.9|9656.3|9651.4|9644.7|9639.1|125
1646003870000|2022-02-27 23:17:50|9645|9642.2|9653.3|9643.3|9654.3|9649.4|9643.5|9639.8|77
1646003880000|2022-02-27 23:18:00|9650.6|9646.6|9650.3|9647.5|9653.9|9649.4|9646.5|9641.9|58
1646003890000|2022-02-27 23:18:10|9652.3|9649.5|9646.6|9642.6|9655.3|9649.5|9646.6|9641.9|35
1646003900000|2022-02-27 23:18:20|9646.7|9643.9|9638.4|9634.4|9650.3|9644.2|9635.3|9627.9|67
1646003910000|2022-02-27 23:18:30|9637.4|9633.4|9639.2|9636.4|9640.8|9636.4|9636.1|9629.1|95
1646003920000|2022-02-27 23:18:40|9643.5|9633.5|9640.3|9636.3|9645.8|9638.4|9639.2|9633.5|43
1646003930000|2022-02-27 23:18:50|9640.4|9636.4|9633.2|9630.4|9640.4|9637.4|9633.2|9625.5|124
1646003940000|2022-02-27 23:19:00|9633.3|9630.5|9641.6|9631.6|9641.6|9635.4|9632.5|9628.8|63
1646003950000|2022-02-27 23:19:10|9639|9635|9640.1|9636.1|9648.8|9641.4|9639|9631.8|59
1646003960000|2022-02-27 23:19:20|9642.1|9632.1|9640.8|9630.8|9642.8|9637.4|9634.1|9627.6|39
1646003970000|2022-02-27 23:19:30|9638.3|9634.3|9633.5|9630.7|9641.1|9634.3|9633.5|9628.3|17
1646003980000|2022-02-27 23:19:40|9633.2|9630.4|9631.1|9627.1|9635.8|9631.7|9630|9623.6|143
1646003990000|2022-02-27 23:19:50|9632.2|9629.4|9636.5|9626.5|9637|9631.2|9632|9625.3|31
1646004000000|2022-02-27 23:20:00|9634|9630|9633.1|9629.1|9638|9634.1|9630.9|9623.8|155
1646004010000|2022-02-27 23:20:10|9632.9|9630.1|9632|9629.2|9634.9|9632.1|9630.9|9624.4|19
1646004020000|2022-02-27 23:20:20|9631.8|9629|9634.1|9630.1|9634.4|9631.2|9630.8|9627.9|30
1646004030000|2022-02-27 23:20:30|9637.6|9627.6|9632.3|9629.5|9638.4|9632.1|9632.3|9627.4|61
1646004040000|2022-02-27 23:20:40|9633.9|9629.9|9633.1|9629.1|9639.4|9633.4|9632|9629.1|19
1646004050000|2022-02-27 23:20:50|9633.3|9630.5|9631.5|9628.7|9635.9|9632.2|9630.3|9625.4|37
1646004060000|2022-02-27 23:21:00|9630.7|9627.9|9632.5|9629.7|9634.7|9631.9|9630.7|9627.9|59
1646004070000|2022-02-27 23:21:10|9632.2|9629.4|9631|9628.2|9633.8|9630.4|9630.2|9627.4|39
1646004080000|2022-02-27 23:21:20|9630.3|9627.5|9633|9630.2|9637.9|9632.2|9628.7|9624.9|189
1646004090000|2022-02-27 23:21:30|9634.6|9630.6|9634.9|9624.9|9634.9|9631|9629.3|9624.4|73
1646004100000|2022-02-27 23:21:40|9631.6|9627.6|9617.4|9613.4|9634.8|9629.5|9615.8|9610.1|253
1646004110000|2022-02-27 23:21:50|9615.8|9613|9618.3|9615.5|9620.3|9617.5|9613.2|9609.4|48
1646004120000|2022-02-27 23:22:00|9617.8|9615|9618.2|9608.2|9622.3|9615.9|9615.5|9608.2|38
1646004130000|2022-02-27 23:22:10|9615.6|9612.8|9612.7|9608.7|9615.7|9612.9|9611.6|9608.6|32
1646004140000|2022-02-27 23:22:20|9611.8|9609|9602.5|9599.7|9613.1|9610.2|9602.5|9599.7|120
1646004150000|2022-02-27 23:22:30|9602.8|9600|9598.4|9595.6|9605|9602.2|9596.4|9593.5|177
1646004160000|2022-02-27 23:22:40|9598.1|9595.3|9596.8|9594|9602.7|9596.7|9594.6|9589.7|131
1646004170000|2022-02-27 23:22:50|9596.1|9593.3|9590.9|9588.1|9596.2|9593.3|9588.9|9583|107
1646004180000|2022-02-27 23:23:00|9591.2|9587.2|9570.1|9567.3|9591.2|9587.2|9568.2|9563.8|205
1646004190000|2022-02-27 23:23:10|9570.7|9566.7|9566.6|9563.8|9571.2|9566.8|9562.9|9557.2|188
1646004200000|2022-02-27 23:23:20|9567.5|9563.5|9579.9|9577.1|9584|9579.7|9566.2|9563.4|203
1646004210000|2022-02-27 23:23:30|9579.4|9576.6|9586.3|9582.3|9589.8|9582.4|9578.4|9571.3|71
1646004220000|2022-02-27 23:23:40|9586.8|9584|9590.2|9586.2|9596.2|9592.8|9586.6|9580.2|168
1646004230000|2022-02-27 23:23:50|9590.5|9586.5|9598.7|9594.7|9605.4|9600.2|9590.5|9586.5|86
1646004240000|2022-02-27 23:24:00|9599.5|9595.5|9589.9|9587.1|9603.7|9600.6|9589.5|9582.9|57
1646004250000|2022-02-27 23:24:10|9589.8|9587|9590.9|9586.9|9593|9588.8|9585.8|9580.5|70
1646004260000|2022-02-27 23:24:20|9590.6|9587.8|9591|9587|9594.4|9588.6|9587.6|9583.5|53
1646004270000|2022-02-27 23:24:30|9597|9593|9596.2|9592.2|9601.7|9596.3|9595.1|9589.5|73
1646004280000|2022-02-27 23:24:40|9596.3|9593.5|9594.1|9591.3|9601.7|9594.3|9593.5|9583.7|66
1646004290000|2022-02-27 23:24:50|9594.9|9590.9|9601.8|9599|9605|9600.4|9594.9|9590.9|63
1646004300000|2022-02-27 23:25:00|9603.4|9599.4|9620.4|9616.4|9626.2|9619.5|9602.8|9599|187
1646004310000|2022-02-27 23:25:10|9622.9|9612.9|9626.4|9622.4|9631.9|9623.5|9615|9609.6|185
1646004320000|2022-02-27 23:25:20|9626.3|9623.5|9641.1|9637.1|9645.1|9638.1|9625.3|9620|154
1646004330000|2022-02-27 23:25:30|9640.8|9638|9645.6|9642.8|9653.4|9648|9640.8|9635.9|306
1646004340000|2022-02-27 23:25:40|9647.8|9645|9631.9|9621.9|9652.9|9645.9|9626.2|9619.4|103
1646004350000|2022-02-27 23:25:50|9631.4|9621.4|9625.3|9622.5|9631.9|9626.4|9624.8|9618|36
1646004360000|2022-02-27 23:26:00|9625.9|9623.1|9635.2|9631.2|9645|9638.1|9625.9|9623.1|153
1646004370000|2022-02-27 23:26:10|9635.4|9632.6|9644.4|9641.6|9645.9|9641.6|9635.4|9628.7|66
1646004380000|2022-02-27 23:26:20|9644.8|9642|9656.1|9653.3|9656.4|9653.3|9644.8|9639|94
1646004390000|2022-02-27 23:26:30|9656.4|9653.6|9660.7|9650.7|9669.1|9663.5|9656.4|9650.7|212
1646004400000|2022-02-27 23:26:40|9657|9653|9657|9653|9660.4|9653|9651.9|9645.7|150
1646004410000|2022-02-27 23:26:50|9656.9|9652.9|9671.4|9661.4|9671.4|9663.1|9656.6|9651.2|104
1646004420000|2022-02-27 23:27:00|9670.9|9660.9|9665.9|9663.1|9671.1|9666.5|9664.9|9659.4|70
1646004430000|2022-02-27 23:27:10|9665.8|9663|9674.7|9664.7|9675.1|9669.8|9665.8|9660.4|73
1646004440000|2022-02-27 23:27:20|9672.3|9669.5|9662.6|9658.6|9672.6|9669.5|9662.3|9655.9|32
1646004450000|2022-02-27 23:27:30|9661.1|9658.3|9666.2|9656.2|9668.7|9662.7|9661.1|9655.9|62
1646004460000|2022-02-27 23:27:40|9662.7|9658.7|9650.6|9646.6|9665.1|9658.7|9648.4|9643.9|130
1646004470000|2022-02-27 23:27:50|9651.9|9647.9|9657.1|9647.1|9661.1|9657.5|9651.9|9647.1|108
1646004480000|2022-02-27 23:28:00|9657.7|9647.7|9657.1|9647.1|9658.1|9651.4|9651.1|9646.7|22
1646004490000|2022-02-27 23:28:10|9652.4|9649.6|9663.1|9659.1|9665.7|9659.7|9652.4|9646.9|464
1646004500000|2022-02-27 23:28:20|9664.2|9661.4|9661.1|9657.1|9667.4|9661.4|9661|9656.6|34
1646004510000|2022-02-27 23:28:30|9660.8|9658|9662.7|9658.7|9666.9|9661.1|9660.3|9653.7|101
1646004520000|2022-02-27 23:28:40|9662.2|9658.2|9665|9662.2|9668.7|9663|9658.6|9653.6|41
1646004530000|2022-02-27 23:28:50|9664.5|9661.7|9668.7|9658.7|9668.7|9661.7|9658.2|9653.7|57
1646004540000|2022-02-27 23:29:00|9668.9|9658.9|9669.6|9659.6|9669.6|9661.4|9662.1|9656.7|29
1646004550000|2022-02-27 23:29:10|9669.2|9659.2|9666.2|9662.2|9669.6|9662.2|9665|9658.7|11
1646004560000|2022-02-27 23:29:20|9665.3|9662.5|9664.1|9661.3|9665.9|9662.5|9663.6|9660.8|5
1646004570000|2022-02-27 23:29:30|9664.5|9661.7|9661.1|9658.3|9664.5|9661.7|9659.6|9653.2|30
1646004580000|2022-02-27 23:29:40|9661.2|9657.2|9660.7|9650.7|9662.7|9658.3|9658|9650.7|23
1646004590000|2022-02-27 23:29:50|9658.2|9654.2|9651.1|9648.3|9658.2|9655.3|9649.9|9646.4|144
1646004600000|2022-02-27 23:30:00|9649.3|9646.5|9650.9|9648.1|9656.5|9649.1|9649.3|9645.5|41
1646004610000|2022-02-27 23:30:10|9651.1|9648.3|9652.6|9649.8|9656.4|9652.6|9650.6|9646.4|45
1646004620000|2022-02-27 23:30:20|9651.9|9649.1|9650|9646|9653.4|9649.1|9648.1|9641|72
1646004630000|2022-02-27 23:30:30|9650.5|9646.5|9655.4|9651.4|9658.1|9654.8|9649.1|9646.3|56
1646004640000|2022-02-27 23:30:40|9655.8|9653|9658.4|9654.4|9660.9|9655.5|9655.3|9648.7|20
1646004650000|2022-02-27 23:30:50|9660.2|9657.4|9663.8|9661|9666.9|9663.3|9660.2|9656.7|100
1646004660000|2022-02-27 23:31:00|9663.1|9660.3|9661.1|9658.3|9665.4|9662.3|9659.1|9655.2|34
1646004670000|2022-02-27 23:31:10|9661.2|9657.2|9658.8|9656|9667.7|9658.5|9658.8|9652.7|27
1646004680000|2022-02-27 23:31:20|9658.6|9655.8|9662.6|9652.6|9663.4|9658.3|9658.1|9652.6|47
1646004690000|2022-02-27 23:31:30|9659.2|9655.2|9658.1|9655.3|9663.2|9659.5|9657.8|9655|57
1646004700000|2022-02-27 23:31:40|9660.4|9657.6|9661.1|9658.3|9664.7|9659.3|9660.4|9654.7|29
1646004710000|2022-02-27 23:31:50|9660.1|9657.3|9658.1|9655.3|9665|9659.5|9658.1|9652.7|45
1646004720000|2022-02-27 23:32:00|9657.4|9654.6|9657.2|9653.2|9660.7|9654.6|9655|9648.7|32
1646004730000|2022-02-27 23:32:10|9656.3|9653.5|9656.2|9652.2|9656.4|9653.5|9654.6|9651.8|20
1646004740000|2022-02-27 23:32:20|9655.3|9652.5|9655.1|9652.3|9659.6|9654.3|9654.6|9649.6|35
1646004750000|2022-02-27 23:32:30|9656.1|9653.3|9658.9|9656.1|9660.4|9657.6|9655.3|9652.2|37
1646004760000|2022-02-27 23:32:40|9659.4|9656.6|9660.1|9657.3|9661.5|9657.6|9658.6|9655.8|68
1646004770000|2022-02-27 23:32:50|9660.4|9656.4|9663.7|9653.7|9663.7|9659.2|9659.8|9653.6|17
1646004780000|2022-02-27 23:33:00|9663.6|9653.6|9655.5|9652.7|9663.6|9656.3|9654.8|9650.9|108
1646004790000|2022-02-27 23:33:10|9655.1|9652.3|9654.9|9652.1|9658.7|9653.2|9654.9|9648.7|52
1646004800000|2022-02-27 23:33:20|9655.6|9652.8|9657.1|9654.3|9658.4|9655.3|9654.9|9647.7|85
1646004810000|2022-02-27 23:33:30|9656.8|9654|9660|9656|9663.7|9659.3|9656.8|9653.7|35
1646004820000|2022-02-27 23:33:40|9659.8|9657|9658.1|9655.3|9663.7|9657.5|9658.1|9652.5|11
1646004830000|2022-02-27 23:33:50|9658.3|9655.5|9661.9|9659.1|9669.5|9663|9658.1|9654.2|96
1646004840000|2022-02-27 23:34:00|9663.4|9660.6|9663.2|9659.2|9668.7|9665.3|9661.8|9656.4|123
1646004850000|2022-02-27 23:34:10|9663|9659|9664|9660|9666|9662.1|9661.8|9658|15
1646004860000|2022-02-27 23:34:20|9662.9|9660.1|9660.9|9656.9|9664.9|9661.3|9660.9|9656.9|46
1646004870000|2022-02-27 23:34:30|9661|9657|9649.5|9645.5|9662.7|9657.1|9648.6|9645.5|84
1646004880000|2022-02-27 23:34:40|9648.4|9645.6|9650.2|9640.2|9652.4|9648.6|9645.6|9640.2|171
1646004890000|2022-02-27 23:34:50|9650|9640|9650.9|9640.9|9651.7|9646.3|9646.6|9640|34
1646004900000|2022-02-27 23:35:00|9648.2|9644.2|9650.1|9647.3|9651.2|9648.3|9644.4|9641.6|146
1646004910000|2022-02-27 23:35:10|9650.4|9646.4|9654.9|9652.1|9655.4|9652.3|9649.1|9646|61
1646004920000|2022-02-27 23:35:20|9655.9|9651.9|9654.9|9652.1|9659.8|9657|9654.3|9648.7|55
1646004930000|2022-02-27 23:35:30|9655.1|9652.3|9661.4|9658.6|9664|9660.3|9655|9647.7|76
1646004940000|2022-02-27 23:35:40|9663.9|9653.9|9658|9654|9664.4|9657.3|9657.9|9653.4|10
1646004950000|2022-02-27 23:35:50|9657.1|9654.3|9659.4|9649.4|9660.5|9654.3|9654.4|9649.4|15
1646004960000|2022-02-27 23:36:00|9655.1|9652.3|9659.4|9649.4|9659.4|9652.9|9654.9|9649.4|4
1646004970000|2022-02-27 23:36:10|9654.9|9652.1|9656|9652|9656|9652.1|9654.9|9651.9|16
1646004980000|2022-02-27 23:36:20|9655.4|9651.4|9653.4|9650.6|9655.4|9651.4|9651.8|9649|16
1646004990000|2022-02-27 23:36:30|9653.1|9650.3|9650.9|9648.1|9654.8|9651.6|9650.2|9643.5|61
1646005000000|2022-02-27 23:36:40|9653.2|9643.2|9646.9|9644.1|9653.2|9646|9646.6|9642.5|44
1646005010000|2022-02-27 23:36:50|9645.1|9642.3|9648.1|9645.3|9650.6|9647.8|9645.1|9642.3|31
1646005020000|2022-02-27 23:37:00|9647.6|9644.8|9648|9644|9652.7|9648.1|9647.1|9642.7|33
1646005030000|2022-02-27 23:37:10|9647.9|9645.1|9648|9644|9651.5|9645.1|9645.9|9641.4|27
1646005040000|2022-02-27 23:37:20|9647.9|9643.9|9647.1|9644.3|9649.1|9646.3|9645.8|9643|61
1646005050000|2022-02-27 23:37:30|9647.4|9643.4|9647.4|9643.4|9649.6|9646.8|9644.6|9641.8|129
1646005060000|2022-02-27 23:37:40|9647.2|9643.2|9648.9|9646.1|9651|9647.6|9646.1|9643|46
1646005070000|2022-02-27 23:37:50|9650|9646|9650.2|9647.4|9652|9648.1|9648.8|9646|26
1646005080000|2022-02-27 23:38:00|9649.9|9647.1|9656.8|9654|9656.8|9654|9649.9|9647.1|77
1646005090000|2022-02-27 23:38:10|9655.4|9652.6|9666.2|9662.2|9666.8|9664|9654.8|9651|137
1646005100000|2022-02-27 23:38:20|9666|9662|9661|9657|9668.5|9663.5|9661|9657|58
1646005110000|2022-02-27 23:38:30|9660.1|9657.3|9657.9|9655.1|9662.4|9659.6|9657.9|9655|15
1646005120000|2022-02-27 23:38:40|9660.2|9650.2|9662.9|9660.1|9662.9|9660.1|9656.4|9650.2|50
1646005130000|2022-02-27 23:38:50|9665.1|9662.3|9664.7|9661.9|9670.8|9665|9664.7|9660.5|115
1646005140000|2022-02-27 23:39:00|9664.6|9661.8|9664|9660|9666.5|9662.1|9662.3|9655.5|25
1646005150000|2022-02-27 23:39:10|9664.6|9661.8|9665|9655|9670.4|9665|9662.4|9654.2|127
1646005160000|2022-02-27 23:39:20|9664.7|9654.7|9662.3|9658.3|9665|9659.8|9661.5|9654.7|8
1646005170000|2022-02-27 23:39:30|9663|9659|9665.9|9661.9|9665.9|9662.1|9662.8|9659|59
1646005180000|2022-02-27 23:39:40|9664.9|9662.1|9661.9|9659.1|9666.5|9662.1|9661.8|9655.5|30
1646005190000|2022-02-27 23:39:50|9664.8|9654.8|9660.2|9656.2|9666.7|9660|9659.1|9653.5|54
1646005200000|2022-02-27 23:40:00|9659.1|9656.3|9652.2|9648.2|9660.5|9656.3|9651.5|9647.5|77
1646005210000|2022-02-27 23:40:10|9652.3|9648.3|9650.3|9646.3|9655.8|9648.5|9650.3|9645.7|7
1646005220000|2022-02-27 23:40:20|9650.2|9646.2|9653.9|9651.1|9654.9|9651.5|9644.9|9639.4|114
1646005230000|2022-02-27 23:40:30|9654.9|9652.1|9653.9|9651.1|9656.8|9654|9651.6|9648.8|35
1646005240000|2022-02-27 23:40:40|9654.4|9651.6|9654.9|9652.1|9655.9|9652.1|9652.9|9650.1|10
1646005250000|2022-02-27 23:40:50|9655|9651|9655|9651|9655.9|9653|9653.9|9650.3|11
1646005260000|2022-02-27 23:41:00|9653.4|9650.6|9655|9651|9655|9651|9652.9|9649|11
1646005270000|2022-02-27 23:41:10|9654.1|9651.3|9654.9|9652.1|9659|9654|9653.9|9649|46
1646005280000|2022-02-27 23:41:20|9657.8|9647.8|9655|9651|9657.8|9652.1|9654.8|9647.8|4
1646005290000|2022-02-27 23:41:30|9653.9|9651.1|9652.3|9648.3|9655.7|9652.4|9652.1|9648.3|48
1646005300000|2022-02-27 23:41:40|9652.2|9648.2|9653|9649|9653.2|9649.3|9651.9|9648.2|80
1646005310000|2022-02-27 23:41:50|9652|9648|9652.8|9648.8|9656.7|9650.3|9651.4|9646|47
1646005320000|2022-02-27 23:42:00|9652.7|9649.9|9652.7|9649.9|9653.6|9650.8|9651.9|9648.8|12
1646005330000|2022-02-27 23:42:10|9652.9|9650.1|9654|9650|9657.8|9653.1|9652.9|9647.8|25
1646005340000|2022-02-27 23:42:20|9654.2|9650.2|9655.9|9653.1|9657.7|9654.1|9654.2|9647.5|12
1646005350000|2022-02-27 23:42:30|9655.4|9652.6|9655.9|9653.1|9658.7|9653.1|9654.7|9648.7|43
1646005360000|2022-02-27 23:42:40|9656.8|9652.8|9655.9|9653.1|9657|9654.1|9654.9|9651.8|65
1646005370000|2022-02-27 23:42:50|9656.8|9652.8|9657|9653|9657|9653.3|9654.9|9652|35
1646005380000|2022-02-27 23:43:00|9656.2|9652.2|9653.1|9650.3|9656.2|9652.2|9653.1|9650.3|9
1646005390000|2022-02-27 23:43:10|9653.4|9650.6|9654.9|9652.1|9656|9652.1|9651.9|9649.1|30
1646005400000|2022-02-27 23:43:20|9655.2|9651.2|9657.8|9653.8|9657.8|9654.6|9653.9|9650|26
1646005410000|2022-02-27 23:43:30|9656.9|9654.1|9656|9652|9656.9|9654.1|9655.9|9652|23
1646005420000|2022-02-27 23:43:40|9655.9|9653.1|9655.8|9651.8|9657.4|9654.6|9654.9|9651.8|20
1646005430000|2022-02-27 23:43:50|9655.7|9652.9|9656.9|9654.1|9657.8|9654.6|9655.4|9652.6|47
1646005440000|2022-02-27 23:44:00|9657.8|9653.8|9656.8|9652.8|9657.8|9654.6|9654.6|9651.8|34
1646005450000|2022-02-27 23:44:10|9657.8|9653.8|9654.9|9652.1|9657.8|9654.1|9654.9|9652.1|15
1646005460000|2022-02-27 23:44:20|9655.1|9652.3|9654.9|9652.1|9656.8|9652.9|9654.4|9651.6|46
1646005470000|2022-02-27 23:44:30|9654.6|9651.8|9651.9|9649.1|9654.6|9651.8|9650.7|9647.9|20
1646005480000|2022-02-27 23:44:40|9652.2|9648.2|9652|9648|9652.2|9649.1|9649.4|9646.6|61
1646005490000|2022-02-27 23:44:50|9652.4|9649.6|9651|9647|9655.7|9651.3|9650.9|9645.7|57
1646005500000|2022-02-27 23:45:00|9650.7|9647.9|9650.9|9648.1|9651.9|9649.1|9649.4|9646.6|19
1646005510000|2022-02-27 23:45:10|9651.2|9648.4|9650.9|9648.1|9651.4|9648.6|9649.4|9646.6|26
1646005520000|2022-02-27 23:45:20|9651.2|9647.2|9649.4|9646.6|9651.2|9648.1|9649.4|9646.6|50
1646005530000|2022-02-27 23:45:30|9649.6|9646.8|9648.2|9645.4|9649.6|9646.8|9648.1|9645.3|100
1646005540000|2022-02-27 23:45:40|9646|9642|9646|9643.2|9647.5|9643.6|9645.2|9642|259
1646005550000|2022-02-27 23:45:50|9645.5|9642.7|9646|9643.2|9646|9643.2|9645.5|9642.7|32
1646005560000|2022-02-27 23:46:00|9645|9642.2|9645.5|9642.7|9646|9643.2|9645|9642.2|145
1646005570000|2022-02-27 23:46:10|9645.9|9643.1|9646|9643.2|9646|9643.2|9645|9642.2|35
1646005580000|2022-02-27 23:46:20|9645.7|9642.9|9650.2|9647.4|9653.7|9650.9|9645.7|9642.5|123
1646005590000|2022-02-27 23:46:30|9651.1|9647.1|9648.2|9645.4|9654.1|9648.4|9645.2|9642.4|42
1646005600000|2022-02-27 23:46:40|9647.2|9644.4|9647.2|9644.4|9647.5|9644.6|9646.7|9643.5|6
1646005610000|2022-02-27 23:46:50|9647.4|9644.6|9649.2|9646.4|9649.5|9646.4|9647.2|9644.3|8
1646005620000|2022-02-27 23:47:00|9649.5|9646.7|9649.7|9646.9|9649.7|9646.9|9647.4|9644.3|9
1646005630000|2022-02-27 23:47:10|9650.4|9647.6|9648.2|9645.4|9650.4|9647.6|9648|9644.3|7
1646005640000|2022-02-27 23:47:20|9648.5|9645.7|9648.7|9645.9|9648.7|9645.9|9648.5|9645.7|1
1646005650000|2022-02-27 23:47:30|9648.5|9645.7|9649.2|9646.4|9650.2|9647.4|9648.2|9645.4|19
1646005660000|2022-02-27 23:47:40|9650.1|9646.1|9647.7|9644.9|9650.1|9646.7|9646.7|9643.6|89
1646005670000|2022-02-27 23:47:50|9647.3|9644.5|9647.7|9644.9|9648.6|9645|9646.8|9643.8|13
1646005680000|2022-02-27 23:48:00|9647.3|9644.5|9649|9646.2|9653.6|9650.5|9646.8|9643.6|163
1646005690000|2022-02-27 23:48:10|9648.8|9646|9648.3|9645.5|9654.6|9648.9|9647.7|9644.1|63
1646005700000|2022-02-27 23:48:20|9648.2|9645.4|9651.2|9648.4|9652.2|9649.4|9648.2|9645.4|21
1646005710000|2022-02-27 23:48:30|9651|9648.2|9652.7|9649.9|9652.7|9649.9|9649.8|9647|20
1646005720000|2022-02-27 23:48:40|9652.8|9650|9650.8|9648|9652.8|9650|9649.8|9646.9|43
1646005730000|2022-02-27 23:48:50|9651.5|9648.7|9651|9648.2|9654.3|9651.5|9651|9648.1|43
1646005740000|2022-02-27 23:49:00|9651.2|9648.4|9649.3|9646.5|9651.2|9648.4|9649.3|9646.3|27
1646005750000|2022-02-27 23:49:10|9649.7|9646.9|9650.2|9647.4|9650.3|9647.4|9647.2|9644.4|26
1646005760000|2022-02-27 23:49:20|9649.7|9646.9|9650.5|9647.7|9651.8|9649|9647.7|9644.9|30
1646005770000|2022-02-27 23:49:30|9650.8|9648|9651|9648.2|9652.5|9649.7|9650.8|9648|4
1646005780000|2022-02-27 23:49:40|9650.7|9647.9|9650.2|9647.4|9652.3|9649.5|9650.2|9646.4|10
1646005790000|2022-02-27 23:49:50|9650.8|9648|9630.7|9626.7|9652|9649.2|9630.7|9626.7|208
1646005800000|2022-02-27 23:50:00|9631.8|9629|9637.5|9634.7|9637.6|9634.8|9631.8|9629|103
1646005810000|2022-02-27 23:50:10|9637.8|9635|9628.3|9625.5|9638.7|9635|9626.6|9623.8|57
1646005820000|2022-02-27 23:50:20|9628.6|9625.8|9622.9|9618.9|9630.6|9627.8|9622.7|9618.7|101
1646005830000|2022-02-27 23:50:30|9626.2|9616.2|9608.6|9605.8|9626.2|9619.8|9605.6|9602.8|181
1646005840000|2022-02-27 23:50:40|9609.6|9605.6|9611.5|9608.7|9616.9|9611|9608.3|9605.5|77
1646005850000|2022-02-27 23:50:50|9611.3|9608.5|9608.8|9606|9611.3|9608.5|9603.5|9600.7|177
1646005860000|2022-02-27 23:51:00|9611.7|9608.9|9607.7|9604.9|9612.6|9609|9606.7|9603.6|32
1646005870000|2022-02-27 23:51:10|9608.7|9605.9|9610.1|9606.1|9611.1|9608|9608|9605.1|37
1646005880000|2022-02-27 23:51:20|9610.3|9606.3|9607.6|9603.6|9610.3|9606.3|9606|9602.6|100
1646005890000|2022-02-27 23:51:30|9606.9|9602.9|9609.3|9606.5|9609.5|9606.7|9604.5|9599.1|56
1646005900000|2022-02-27 23:51:40|9609|9606.2|9607.7|9603.7|9609.1|9606.2|9607.6|9603.7|6
1646005910000|2022-02-27 23:51:50|9606.6|9603.8|9610.3|9607.5|9610.5|9607.7|9606.6|9603.8|10
1646005920000|2022-02-27 23:52:00|9609.3|9606.5|9619.6|9615.6|9619.6|9615.8|9606.6|9603.7|82
1646005930000|2022-02-27 23:52:10|9618.6|9615.8|9614.6|9611.8|9620.6|9617.2|9614.6|9611.8|11
1646005940000|2022-02-27 23:52:20|9614.4|9610.4|9614.3|9611.5|9614.6|9611.8|9613.6|9610.4|4
1646005950000|2022-02-27 23:52:30|9614|9611.2|9617.8|9615|9618.7|9615|9614|9611.2|34
1646005960000|2022-02-27 23:52:40|9617.6|9614.8|9611.8|9609|9617.8|9615|9611.8|9608.9|81
1646005970000|2022-02-27 23:52:50|9616.7|9606.7|9618.6|9614.6|9619.7|9616.3|9613.7|9606.7|29
1646005980000|2022-02-27 23:53:00|9617.6|9614.8|9616.8|9614|9617.7|9614.8|9614.6|9611.7|16
1646005990000|2022-02-27 23:53:10|9616.5|9613.7|9613.8|9611|9618.7|9615.7|9610.8|9607.1|71
1646006000000|2022-02-27 23:53:20|9614|9611.2|9617.6|9614.8|9617.6|9614.8|9614|9610.9|23
1646006010000|2022-02-27 23:53:30|9618.6|9614.6|9616.6|9613.8|9618.6|9614.8|9616.6|9613.8|5
1646006020000|2022-02-27 23:53:40|9616.5|9613.7|9616.6|9613.8|9616.8|9614|9616.1|9613.3|7
1646006030000|2022-02-27 23:53:50|9616.1|9613.3|9618.3|9615.5|9618.8|9616|9616|9613.2|10
1646006040000|2022-02-27 23:54:00|9618|9615.2|9616.6|9613.8|9618.7|9615.7|9616.1|9613.3|11
1646006050000|2022-02-27 23:54:10|9616.9|9614.1|9621.6|9618.8|9622.7|9619.3|9616.9|9614.1|27
1646006060000|2022-02-27 23:54:20|9622|9619.2|9622.6|9619.8|9622.7|9619.8|9621.1|9618.2|4
1646006070000|2022-02-27 23:54:30|9623.3|9620.5|9623.1|9620.3|9627|9623.1|9621|9618.2|24
1646006080000|2022-02-27 23:54:40|9624.1|9621.3|9626.5|9623.7|9629.6|9623.9|9623.1|9619.6|34
1646006090000|2022-02-27 23:54:50|9625.8|9623|9623.5|9620.7|9627.5|9624.7|9622.5|9619.7|35
1646006100000|2022-02-27 23:55:00|9625.3|9622.5|9627.5|9624.7|9630.5|9627.7|9624.5|9621.7|43
1646006110000|2022-02-27 23:55:10|9628.1|9625.3|9630.5|9627.7|9630.6|9627.7|9627|9624.2|70
1646006120000|2022-02-27 23:55:20|9633|9630.2|9632.7|9628.7|9633.6|9630.2|9630.3|9627.5|41
1646006130000|2022-02-27 23:55:30|9632.6|9628.6|9630.3|9627.5|9632.6|9629.2|9627.3|9624.4|32
1646006140000|2022-02-27 23:55:40|9631.2|9627.2|9629.5|9626.7|9634.9|9629.5|9629.1|9624.9|28
1646006150000|2022-02-27 23:55:50|9630.4|9626.4|9631.5|9628.7|9632.6|9629.5|9630.4|9626.4|8
1646006160000|2022-02-27 23:56:00|9631.6|9627.6|9627.3|9624.5|9631.6|9627.8|9626.1|9623.3|21
1646006170000|2022-02-27 23:56:10|9628.4|9624.4|9627.6|9623.6|9629.9|9626.5|9627.3|9623.6|6
1646006180000|2022-02-27 23:56:20|9626.3|9623.5|9626.5|9623.7|9629.9|9624|9625.6|9619.9|4
1646006190000|2022-02-27 23:56:30|9625.8|9623|9626.5|9623.7|9626.8|9624|9625.6|9622.4|11
1646006200000|2022-02-27 23:56:40|9625.4|9622.6|9619.9|9615.9|9625.4|9622.6|9617.4|9612.5|70
1646006210000|2022-02-27 23:56:50|9619.7|9615.7|9618.3|9615.5|9620.6|9617.8|9617.8|9614|27
1646006220000|2022-02-27 23:57:00|9618.6|9615.8|9611.9|9607.9|9619.1|9616.3|9610.8|9606.9|30
1646006230000|2022-02-27 23:57:10|9610.8|9608|9610.9|9606.9|9611.8|9609|9609.6|9605.9|18
1646006240000|2022-02-27 23:57:20|9609.9|9607.1|9613.8|9611|9614.7|9611|9609.8|9605.9|11
1646006250000|2022-02-27 23:57:30|9613.1|9610.3|9611.8|9609|9613.8|9611|9611.8|9608.4|9
1646006260000|2022-02-27 23:57:40|9612.3|9609.5|9615.8|9613|9616.7|9613|9612.3|9609.5|8
1646006270000|2022-02-27 23:57:50|9615.3|9612.5|9618.3|9615.5|9619.8|9617|9614.8|9611.7|19
1646006280000|2022-02-27 23:58:00|9618.4|9615.6|9622.6|9619.8|9622.6|9619.8|9617.8|9615|55
1646006290000|2022-02-27 23:58:10|9622.9|9620.1|9622.3|9619.5|9625.3|9622.5|9619.3|9615.4|55
1646006300000|2022-02-27 23:58:20|9622.1|9619.3|9622|9612|9629.4|9624.5|9617.6|9612|411
1646006310000|2022-02-27 23:58:30|9620.1|9617.3|9620.5|9616.5|9622.2|9617.3|9619.1|9612|8
1646006320000|2022-02-27 23:58:40|9619.9|9617.1|9618.4|9615.6|9620.5|9617.1|9618.4|9615.6|6
1646006330000|2022-02-27 23:58:50|9618.3|9615.5|9613.5|9609.5|9618.5|9615.5|9613.5|9607|11
1646006340000|2022-02-27 23:59:00|9613.7|9609.7|9614.4|9611.6|9615.5|9611.8|9613.5|9609.5|6
1646006350000|2022-02-27 23:59:10|9614.5|9610.5|9612.5|9608.5|9617.2|9611.6|9610.6|9607.2|14
1646006360000|2022-02-27 23:59:20|9612.3|9609.5|9613.5|9609.5|9613.5|9610.6|9610.1|9606.5|8
1646006370000|2022-02-27 23:59:30|9613.3|9610.5|9613.5|9609.5|9614.5|9611.6|9613.3|9609.5|11
1646006380000|2022-02-27 23:59:40|9613.3|9610.5|9611.4|9608.6|9614.5|9610.8|9610.1|9607.3|7
1646006390000|2022-02-27 23:59:50|9611.5|9607.5|9610.9|9608.1|9611.5|9608.6|9610.4|9607.5|9
1646006400000|2022-02-28 00:00:00|9610.4|9607.6|9606.6|9603.8|9614.5|9610.6|9606.2|9603.4|105
1646006410000|2022-02-28 00:00:10|9605.1|9602.3|9597.8|9595|9606.4|9603.6|9593.1|9586.5|222
1646006420000|2022-02-28 00:00:20|9596.8|9594|9597.8|9595|9598.3|9595.5|9595.6|9591.9|28
1646006430000|2022-02-28 00:00:30|9597.3|9594.5|9597.9|9593.9|9601.9|9598.1|9596.8|9593.9|25
1646006440000|2022-02-28 00:00:40|9597.6|9594.8|9600.4|9597.6|9600.5|9597.6|9596.6|9592.9|68
1646006450000|2022-02-28 00:00:50|9599.9|9597.1|9599.4|9596.6|9601.8|9599|9598.9|9595.5|35
1646006460000|2022-02-28 00:01:00|9598.6|9595.8|9598.4|9595.6|9601.9|9599.1|9598.3|9595.5|39
1646006470000|2022-02-28 00:01:10|9599.1|9596.3|9586.6|9583.8|9599.4|9596.6|9582.4|9579.6|140
1646006480000|2022-02-28 00:01:20|9587.5|9583.5|9585.4|9582.6|9588.2|9583.8|9580.8|9577.9|51
1646006490000|2022-02-28 00:01:30|9585.6|9582.8|9583.6|9580.8|9588.7|9585|9582.6|9579.7|18
1646006500000|2022-02-28 00:01:40|9584.3|9581.5|9585.6|9582.8|9586.6|9583.8|9583.6|9580.5|25
1646006510000|2022-02-28 00:01:50|9584.9|9582.1|9585.6|9582.8|9585.9|9582.8|9582.6|9579.8|24
1646006520000|2022-02-28 00:02:00|9585.4|9582.6|9582.4|9579.6|9586.4|9583.6|9581.4|9578.5|38
1646006530000|2022-02-28 00:02:10|9584.4|9581.6|9582.4|9579.6|9584.7|9581.6|9581.6|9578.7|23
1646006540000|2022-02-28 00:02:20|9582.8|9580|9577.6|9574.8|9582.8|9580|9572.1|9569.3|55
1646006550000|2022-02-28 00:02:30|9578.3|9575.5|9577.6|9574.8|9579.8|9576.8|9576.6|9573.7|31
1646006560000|2022-02-28 00:02:40|9576.2|9573.4|9574.6|9571.8|9576.4|9573.6|9574.1|9571.3|22
1646006570000|2022-02-28 00:02:50|9576.4|9573.6|9576.6|9573.8|9576.9|9574.1|9575.4|9571.7|17
1646006580000|2022-02-28 00:03:00|9577.6|9574.8|9580.7|9576.7|9582.3|9578.3|9575.7|9572.3|99
1646006590000|2022-02-28 00:03:10|9580.6|9577.8|9586.4|9583.6|9589|9583.6|9580.6|9576.8|115
1646006600000|2022-02-28 00:03:20|9586.7|9582.7|9595.5|9591.5|9595.5|9591.8|9585.4|9582.6|67
1646006610000|2022-02-28 00:03:30|9595.3|9592.5|9595.6|9592.8|9596.7|9593.8|9591.6|9588.8|55
1646006620000|2022-02-28 00:03:40|9596.5|9592.5|9594.9|9592.1|9600.9|9593.6|9594.9|9590.9|48
1646006630000|2022-02-28 00:03:50|9596.3|9593.5|9596.3|9593.5|9597.4|9594.6|9595.9|9593.1|16
1646006640000|2022-02-28 00:04:00|9595.6|9592.8|9600.1|9597.3|9601.2|9597.5|9589.6|9586.4|167
1646006650000|2022-02-28 00:04:10|9601|9597|9599.4|9596.6|9602.3|9599.5|9599.1|9596.3|32
1646006660000|2022-02-28 00:04:20|9599.8|9597|9593.5|9589.5|9602.3|9597.5|9592.5|9585.2|49
1646006670000|2022-02-28 00:04:30|9593.7|9589.7|9597.6|9594.8|9597.6|9594.8|9592.6|9588.7|21
1646006680000|2022-02-28 00:04:40|9599.1|9596.3|9596.8|9592.8|9601.3|9596.8|9594.6|9591|15
1646006690000|2022-02-28 00:04:50|9595.2|9592.4|9596.9|9594.1|9599|9594.1|9594.6|9589|13
1646006700000|2022-02-28 00:05:00|9596.7|9593.9|9593.7|9589.7|9597.7|9593.9|9588.1|9582.9|49
1646006710000|2022-02-28 00:05:10|9594.8|9590.8|9590.6|9587.8|9597.3|9591.3|9589.6|9586.7|20
1646006720000|2022-02-28 00:05:20|9590.8|9586.8|9589.4|9586.6|9590.8|9586.8|9589.4|9585.7|7
1646006730000|2022-02-28 00:05:30|9591|9588.2|9590.7|9586.7|9595.3|9590.3|9589.6|9583.3|40
1646006740000|2022-02-28 00:05:40|9591.4|9587.4|9590.6|9587.8|9591.5|9587.8|9588.6|9584.7|14
1646006750000|2022-02-28 00:05:50|9591.6|9588.8|9590.8|9586.8|9593.8|9590.8|9588.8|9584.8|44
1646006760000|2022-02-28 00:06:00|9588.9|9586.1|9587.4|9584.6|9592.5|9587.8|9585.6|9581|33
1646006770000|2022-02-28 00:06:10|9588.5|9584.5|9587.6|9584.8|9592.3|9587.1|9586.6|9582.3|63
1646006780000|2022-02-28 00:06:20|9587.2|9584.4|9587.6|9584.8|9587.6|9584.8|9587.2|9584.4|8
1646006790000|2022-02-28 00:06:30|9587.2|9584.4|9586.2|9583.4|9592.2|9586.8|9585.6|9582.2|34
1646006800000|2022-02-28 00:06:40|9587.6|9584.8|9589.6|9586.8|9591.7|9588.8|9587.6|9584.5|23
1646006810000|2022-02-28 00:06:50|9589.4|9586.6|9587.6|9584.8|9589.4|9586.6|9585.1|9582.3|10
1646006820000|2022-02-28 00:07:00|9589.7|9585.7|9587.6|9584.8|9590.3|9586.8|9586.7|9580.3|14
1646006830000|2022-02-28 00:07:10|9587.1|9584.3|9585.6|9582.8|9587.8|9584.8|9585.6|9582.7|15
1646006840000|2022-02-28 00:07:20|9585.2|9582.4|9582.6|9579.8|9587.7|9583.8|9581.9|9579.1|34
1646006850000|2022-02-28 00:07:30|9582.9|9580.1|9582.7|9578.7|9584.4|9581.6|9580.6|9577.8|31
1646006860000|2022-02-28 00:07:40|9581.5|9577.5|9575.2|9572.4|9581.5|9577.5|9573.7|9569.5|94
1646006870000|2022-02-28 00:07:50|9575.4|9572.6|9574.9|9572.1|9579.5|9574.1|9573.4|9569.5|52
1646006880000|2022-02-28 00:08:00|9575.1|9571.1|9572.9|9570.1|9575.9|9573.1|9571|9564.8|38
1646006890000|2022-02-28 00:08:10|9572.4|9569.6|9575.9|9573.1|9581.6|9575.1|9572.4|9569.6|28
1646006900000|2022-02-28 00:08:20|9575.2|9572.4|9574|9570|9576.1|9573.1|9572.5|9569.7|24
1646006910000|2022-02-28 00:08:30|9573.7|9570.9|9571.1|9567.1|9573.9|9571.1|9571.1|9567.1|19
1646006920000|2022-02-28 00:08:40|9570|9567.2|9569.2|9566.4|9570.4|9567.6|9568.4|9565.5|34
1646006930000|2022-02-28 00:08:50|9568.9|9566.1|9570.2|9567.4|9571.1|9567.4|9568.9|9566.1|16
1646006940000|2022-02-28 00:09:00|9572.5|9568.5|9579.9|9577.1|9580.5|9577.1|9572.5|9568.5|30
1646006950000|2022-02-28 00:09:10|9578.9|9576.1|9574.8|9570.8|9579.8|9576.1|9574.8|9570.8|25
1646006960000|2022-02-28 00:09:20|9575|9571|9573.9|9571.1|9576.9|9574.1|9573.9|9571|7
1646006970000|2022-02-28 00:09:30|9576|9572|9576.9|9574.1|9578.1|9575.1|9575|9571|36
1646006980000|2022-02-28 00:09:40|9575.7|9572.9|9576.1|9573.3|9579.3|9574.1|9575.7|9568.8|9
1646006990000|2022-02-28 00:09:50|9576.9|9574.1|9571.9|9569.1|9577|9574.1|9570.7|9566.3|28
1646007000000|2022-02-28 00:10:00|9570.9|9568.1|9569|9566.2|9571.3|9568.1|9566|9560.5|89
1646007010000|2022-02-28 00:10:10|9572|9568|9571.2|9568.4|9576.8|9570.1|9570.5|9566|27
1646007020000|2022-02-28 00:10:20|9570.5|9567.7|9572|9568|9574|9570.4|9568.9|9566.1|23
1646007030000|2022-02-28 00:10:30|9571.9|9569.1|9570.7|9567.9|9572.7|9569.9|9569.2|9565.8|16
1646007040000|2022-02-28 00:10:40|9571|9567|9570.7|9567.9|9571|9567.9|9569.7|9566.8|10
1646007050000|2022-02-28 00:10:50|9570.8|9566.8|9570.7|9567.9|9571.8|9568.9|9568.7|9565.8|28
1646007060000|2022-02-28 00:11:00|9570|9567.2|9579.7|9576.9|9579.7|9576.9|9569.7|9566|34
1646007070000|2022-02-28 00:11:10|9580|9577.2|9581.4|9578.6|9584.4|9581.6|9580|9576.8|83
1646007080000|2022-02-28 00:11:20|9580.7|9577.9|9581.6|9577.6|9583.5|9580.7|9578.4|9575.6|19
1646007090000|2022-02-28 00:11:30|9582.6|9578.6|9586.4|9583.6|9588.6|9585.6|9581.9|9575.8|67
1646007100000|2022-02-28 00:11:40|9586.7|9583.9|9587.4|9584.6|9592.5|9587.1|9586.4|9581.8|22
1646007110000|2022-02-28 00:11:50|9588.1|9585.3|9591.2|9588.4|9595|9589.4|9588.1|9583.8|16
1646007120000|2022-02-28 00:12:00|9591.4|9588.6|9591.5|9587.5|9593.7|9590.9|9590.2|9587.2|7
1646007130000|2022-02-28 00:12:10|9591.2|9588.4|9591.2|9588.4|9591.9|9589.1|9589|9586.2|14
1646007140000|2022-02-28 00:12:20|9590.4|9587.6|9589.7|9586.9|9590.6|9587.6|9588.4|9585.6|14
1646007150000|2022-02-28 00:12:30|9586.5|9582.5|9583.4|9580.6|9587|9583.7|9580.5|9576.6|40
1646007160000|2022-02-28 00:12:40|9583.6|9579.6|9578.4|9575.6|9584|9580|9576.4|9571.1|20
1646007170000|2022-02-28 00:12:50|9578.5|9575.7|9577.8|9573.8|9579.4|9576.6|9576.7|9573.5|15
1646007180000|2022-02-28 00:13:00|9578|9575.2|9577.2|9574.4|9578|9575.2|9576.7|9573|9
1646007190000|2022-02-28 00:13:10|9578|9575.2|9575.2|9572.4|9578|9575.2|9574.5|9571.7|8
1646007200000|2022-02-28 00:13:20|9575.7|9572.9|9580.6|9576.6|9580.6|9576.6|9575.7|9572.9|16
1646007210000|2022-02-28 00:13:30|9579.7|9576.9|9579|9575|9579.7|9576.9|9578.5|9574.6|1
1646007220000|2022-02-28 00:13:40|9578|9575.2|9578.7|9575.9|9580.6|9576.9|9577.6|9573.6|10
1646007230000|2022-02-28 00:13:50|9579|9575|9579.5|9576.7|9579.5|9576.7|9577.9|9575|6
1646007240000|2022-02-28 00:14:00|9579.6|9575.6|9578.8|9574.8|9581.6|9575.7|9578.5|9571.1|8
1646007250000|2022-02-28 00:14:10|9578.5|9575.7|9575.9|9573.1|9578.5|9575.7|9575.5|9572.7|9
1646007260000|2022-02-28 00:14:20|9575.8|9571.8|9573.5|9570.7|9576.6|9573.7|9570.7|9567.9|25
1646007270000|2022-02-28 00:14:30|9573.4|9570.6|9570.5|9567.7|9574.5|9571.7|9570.4|9566.6|7
1646007280000|2022-02-28 00:14:40|9570.8|9566.8|9572.5|9569.7|9572.8|9569.7|9570.4|9566.6|6
1646007290000|2022-02-28 00:14:50|9572.9|9570.1|9569.5|9566.7|9572.9|9570.1|9569.5|9566.7|25
1646007300000|2022-02-28 00:15:00|9569.7|9566.9|9569.7|9566.9|9570.5|9567.7|9568|9564.8|20
1646007310000|2022-02-28 00:15:10|9569.5|9566.7|9569.5|9566.7|9573|9568.7|9568|9562.6|30
1646007320000|2022-02-28 00:15:20|9571.3|9567.3|9569.7|9566.9|9571.3|9567.3|9569|9566.2|10
1646007330000|2022-02-28 00:15:30|9569.5|9566.7|9566.9|9564.1|9571.6|9567.9|9566.9|9564.1|20
1646007340000|2022-02-28 00:15:40|9566.8|9564|9568.9|9564.9|9569.7|9566.9|9566.8|9563.9|14
1646007350000|2022-02-28 00:15:50|9568.7|9565.9|9567.8|9565|9568.9|9565.9|9567.8|9564.9|2
1646007360000|2022-02-28 00:16:00|9568|9565.2|9572.4|9569.6|9572.7|9569.9|9568|9565.2|8
1646007370000|2022-02-28 00:16:10|9572.5|9569.7|9573.5|9570.7|9577.1|9570.7|9572.2|9566.8|22
1646007380000|2022-02-28 00:16:20|9573.6|9569.6|9576.5|9573.7|9581.1|9576.6|9572.5|9569.5|23
1646007390000|2022-02-28 00:16:30|9579.1|9569.1|9576.5|9572.5|9581.6|9575.6|9573.6|9569.1|10
1646007400000|2022-02-28 00:16:40|9580.3|9570.3|9579.5|9575.5|9581.3|9576.1|9575.5|9570.3|4
1646007410000|2022-02-28 00:16:50|9578.6|9574.6|9579.5|9576.7|9582.3|9578.7|9577.5|9571.8|11
1646007420000|2022-02-28 00:17:00|9579.8|9575.8|9586.2|9583.4|9587.4|9583.6|9579.2|9575.6|67
1646007430000|2022-02-28 00:17:10|9586.4|9583.6|9585.5|9582.7|9588.6|9584.1|9584.4|9578.6|24
1646007440000|2022-02-28 00:17:20|9586.2|9583.4|9585.5|9582.7|9587.1|9583.7|9583.4|9580.5|19
1646007450000|2022-02-28 00:17:30|9586.5|9583.7|9585.5|9582.7|9587|9584.2|9585.5|9582.7|6
1646007460000|2022-02-28 00:17:40|9585.8|9581.8|9584.5|9581.7|9585.8|9581.9|9583.5|9580.5|9
1646007470000|2022-02-28 00:17:50|9585.6|9581.6|9587.5|9584.7|9588.5|9585.7|9585.5|9581.6|12
1646007480000|2022-02-28 00:18:00|9586.8|9584|9588.6|9584.6|9588.6|9584.7|9585.5|9582.7|9
1646007490000|2022-02-28 00:18:10|9587.7|9584.9|9588.7|9585.9|9589|9586.2|9586.7|9583.9|12
1646007500000|2022-02-28 00:18:20|9588.2|9585.4|9589|9586.2|9589|9586.2|9587.8|9585|5
1646007510000|2022-02-28 00:18:30|9588.7|9585.9|9599.7|9596.9|9603.8|9596.9|9588.7|9585.9|73
1646007520000|2022-02-28 00:18:40|9600.5|9596.5|9601.9|9599.1|9609.6|9602.5|9598.5|9595.5|123
1646007530000|2022-02-28 00:18:50|9602.5|9598.5|9605.6|9601.6|9607.8|9604.7|9602.5|9598.5|53
1646007540000|2022-02-28 00:19:00|9605.5|9601.5|9604.3|9601.5|9606.8|9604|9604.3|9601.4|39
1646007550000|2022-02-28 00:19:10|9604.6|9600.6|9605.4|9601.4|9606.4|9603.5|9602.3|9598.6|25
1646007560000|2022-02-28 00:19:20|9605.8|9603|9605.4|9601.4|9607.9|9603.7|9603.7|9597.9|111
1646007570000|2022-02-28 00:19:30|9605.6|9601.6|9606.9|9596.9|9606.9|9601.7|9601.2|9596.9|32
1646007580000|2022-02-28 00:19:40|9603.6|9599.6|9599.4|9595.4|9603.6|9599.6|9598|9590.8|22
1646007590000|2022-02-28 00:19:50|9598.5|9595.7|9594.3|9591.5|9599.9|9595.7|9594.3|9589.9|9
1646007600000|2022-02-28 00:20:00|9594.4|9590.4|9592.4|9588.4|9598.1|9592.4|9589.2|9585.8|19
1646007610000|2022-02-28 00:20:10|9592.2|9589.4|9593.3|9589.3|9597.3|9591.4|9591|9586.1|46
1646007620000|2022-02-28 00:20:20|9593.4|9589.4|9594.7|9591.9|9596.1|9591.9|9592.2|9586.1|49
1646007630000|2022-02-28 00:20:30|9594.3|9591.5|9591.2|9588.4|9594.9|9591.9|9591.2|9584.9|94
1646007640000|2022-02-28 00:20:40|9591.3|9588.5|9590.4|9586.4|9596.3|9590.5|9590.4|9586.3|34
1646007650000|2022-02-28 00:20:50|9589.3|9586.5|9591.3|9588.5|9591.4|9588.5|9589.3|9585.9|7
1646007660000|2022-02-28 00:21:00|9591.6|9587.6|9594.7|9591.9|9597.8|9591.9|9589.5|9586.3|34
1646007670000|2022-02-28 00:21:10|9594.3|9591.5|9591.3|9588.5|9594.3|9591.5|9589.3|9586.5|15
1646007680000|2022-02-28 00:21:20|9592.4|9588.4|9593.2|9590.4|9593.8|9590.4|9591.3|9588.3|11
1646007690000|2022-02-28 00:21:30|9593.4|9589.4|9591.3|9588.5|9593.7|9590.9|9591.3|9588.3|2
1646007700000|2022-02-28 00:21:40|9591.5|9588.7|9592.2|9589.4|9593.4|9590.4|9590.2|9587.4|5
1646007710000|2022-02-28 00:21:50|9593.3|9589.3|9592.2|9589.4|9593.4|9590.4|9591.2|9588.1|5
1646007720000|2022-02-28 00:22:00|9592.3|9589.5|9590.2|9587.4|9592.3|9589.5|9590.2|9587.4|3
1646007730000|2022-02-28 00:22:10|9590.5|9587.7|9596.2|9593.4|9597.4|9594.6|9588.3|9585.3|128
1646007740000|2022-02-28 00:22:20|9595.7|9592.9|9604.3|9601.5|9605.2|9602.4|9595.7|9592.9|45
1646007750000|2022-02-28 00:22:30|9603.8|9601|9611.5|9608.7|9614.6|9609.2|9603|9600.2|104
1646007760000|2022-02-28 00:22:40|9615|9612.2|9612.3|9609.5|9616.3|9613|9610.2|9607.3|39
1646007770000|2022-02-28 00:22:50|9616.6|9606.6|9620.8|9610.8|9620.8|9615.2|9612|9606.6|41
1646007780000|2022-02-28 00:23:00|9617.3|9613.3|9616.4|9612.4|9619.1|9615.4|9614.2|9608.8|30
1646007790000|2022-02-28 00:23:10|9616.2|9613.4|9615.5|9612.7|9616.4|9613.4|9615.5|9612.4|8
1646007800000|2022-02-28 00:23:20|9615.3|9612.5|9614.4|9610.4|9616.7|9613.9|9612.2|9608.3|27
1646007810000|2022-02-28 00:23:30|9614.3|9610.3|9613.3|9610.5|9615.9|9610.9|9611.2|9605.9|16
1646007820000|2022-02-28 00:23:40|9613.6|9609.6|9612.3|9609.5|9613.6|9610.5|9610.8|9608|18
1646007830000|2022-02-28 00:23:50|9612.7|9609.9|9611.5|9608.7|9612.7|9609.9|9611.5|9608.7|2
1646007840000|2022-02-28 00:24:00|9612.6|9608.6|9612.3|9609.5|9612.6|9609.5|9611.5|9608.4|12
1646007850000|2022-02-28 00:24:10|9612.6|9608.6|9611.5|9608.7|9612.6|9608.7|9611.5|9608.6|3
1646007860000|2022-02-28 00:24:20|9612.6|9608.6|9613.3|9610.5|9614|9611.2|9612.3|9608.6|18
1646007870000|2022-02-28 00:24:30|9613|9610.2|9614.2|9611.4|9614.2|9611.4|9612.3|9609.3|9
1646007880000|2022-02-28 00:24:40|9614.3|9611.5|9613.3|9610.5|9614.3|9611.5|9613.2|9609.4|4
1646007890000|2022-02-28 00:24:50|9612.8|9610|9614.4|9610.4|9615.3|9612.5|9612.8|9610|12
1646007900000|2022-02-28 00:25:00|9613.6|9609.6|9607.4|9603.4|9613.6|9609.7|9606.2|9603.3|22
1646007910000|2022-02-28 00:25:10|9608.1|9604.1|9606.2|9603.4|9613.1|9608.4|9603.8|9600.4|31
1646007920000|2022-02-28 00:25:20|9606.4|9602.4|9603.3|9600.5|9606.4|9603.4|9601.8|9599|20
1646007930000|2022-02-28 00:25:30|9603.6|9599.6|9603.3|9600.5|9603.6|9600.5|9603.3|9599.4|4
1646007940000|2022-02-28 00:25:40|9603|9600.2|9603.3|9600.5|9605.5|9602.7|9601.1|9598.3|46
1646007950000|2022-02-28 00:25:50|9604.6|9600.6|9604.3|9601.5|9608.9|9604.5|9603.5|9598.9|40
1646007960000|2022-02-28 00:26:00|9605.3|9602.5|9608.4|9604.4|9608.6|9605.5|9605.3|9601.9|99
1646007970000|2022-02-28 00:26:10|9608.6|9604.6|9608.5|9605.7|9609.4|9606.5|9607.3|9604.1|22
1646007980000|2022-02-28 00:26:20|9608.3|9605.5|9609.3|9606.5|9613.9|9607.4|9607|9603.9|7
1646007990000|2022-02-28 00:26:30|9609.6|9605.6|9607.1|9603.1|9609.6|9605.6|9604.4|9600.4|47
1646008000000|2022-02-28 00:26:40|9607.6|9603.6|9605.6|9602.8|9607.6|9603.7|9604.3|9601.3|17
1646008010000|2022-02-28 00:26:50|9605.5|9602.7|9606.3|9603.5|9606.3|9603.5|9605.3|9602.5|0
1646008020000|2022-02-28 00:27:00|9607|9604.2|9608.5|9605.7|9608.8|9606|9607|9604.2|9
1646008030000|2022-02-28 00:27:10|9608.3|9605.5|9609.3|9606.5|9609.3|9606.5|9607.3|9603.6|29
1646008040000|2022-02-28 00:27:20|9609.7|9605.7|9603.3|9600.5|9609.9|9605.9|9602.5|9596.9|72
1646008050000|2022-02-28 00:27:30|9604.1|9601.3|9604.6|9600.6|9605.3|9602.5|9601.8|9599|8
1646008060000|2022-02-28 00:27:40|9603.6|9600.8|9602|9599.2|9603.6|9600.8|9602|9599.2|6
1646008070000|2022-02-28 00:27:50|9601.6|9598.8|9601.8|9599|9602|9599.2|9601.6|9598.8|143
1646008080000|2022-02-28 00:28:00|9601.3|9598.5|9595.5|9592.7|9601.3|9598.5|9594.8|9592|20
1646008090000|2022-02-28 00:28:10|9596|9593.2|9598|9595.2|9599.2|9596.2|9595.8|9593|11
1646008100000|2022-02-28 00:28:20|9597.1|9593.1|9593.8|9591|9599.1|9595.3|9593.8|9591|16
1646008110000|2022-02-28 00:28:30|9594.7|9590.7|9593.8|9591|9596.7|9592.8|9592.1|9586.7|12
1646008120000|2022-02-28 00:28:40|9593.3|9590.5|9595|9592.2|9595|9592.2|9593|9590.2|5
1646008130000|2022-02-28 00:28:50|9594.2|9590.2|9596.6|9593.8|9596.6|9593.8|9593.1|9590.2|2
1646008140000|2022-02-28 00:29:00|9597|9594.2|9595.8|9593|9597|9594.2|9594|9591.1|6
1646008150000|2022-02-28 00:29:10|9595.4|9591.4|9593.9|9591.1|9595.4|9592|9593|9589.9|11
1646008160000|2022-02-28 00:29:20|9594.8|9592|9596.8|9594|9598|9595|9594.8|9592|18
1646008170000|2022-02-28 00:29:30|9597.7|9593.7|9599.1|9596.3|9600|9596.8|9597.7|9593.7|12
1646008180000|2022-02-28 00:29:40|9598.8|9596|9598.9|9596.1|9599|9596.1|9597.8|9595|18
1646008190000|2022-02-28 00:29:50|9599.8|9597|9599.8|9597|9600|9597|9598.9|9596|7
1646008200000|2022-02-28 00:30:00|9598.9|9596.1|9598.9|9596.1|9600|9597|9598.9|9596|6
1646008210000|2022-02-28 00:30:10|9599.2|9595.2|9604.8|9602|9605.1|9602.3|9596.8|9594|24
1646008220000|2022-02-28 00:30:20|9603.8|9601|9603.8|9601|9606.3|9603.5|9601.8|9598.9|7
1646008230000|2022-02-28 00:30:30|9605|9600.7|9601.9|9599.1|9605|9601.1|9601.8|9598.7|2
1646008240000|2022-02-28 00:30:40|9601.8|9599|9603.9|9601.1|9604.2|9601.1|9601.8|9598.9|0
1646008250000|2022-02-28 00:30:50|9603.8|9601|9602|9598|9603.8|9601|9601.8|9598|7
1646008260000|2022-02-28 00:31:00|9601.8|9599|9599.8|9597|9601.9|9599|9599.8|9597|2
1646008270000|2022-02-28 00:31:10|9600.9|9596.9|9602.8|9600|9602.8|9600|9599.4|9596|9
1646008280000|2022-02-28 00:31:20|9603.1|9600.3|9604.8|9602|9609|9606.2|9603.1|9600.3|24
1646008290000|2022-02-28 00:31:30|9604.1|9601.3|9600.3|9597.5|9604.1|9601.3|9599.8|9597|13
1646008300000|2022-02-28 00:31:40|9599.8|9597|9599.8|9597|9602.9|9599.1|9599.8|9597|10
1646008310000|2022-02-28 00:31:50|9600.3|9597.5|9601.6|9598.8|9601.6|9598.8|9600.3|9597.5|2
1646008320000|2022-02-28 00:32:00|9602.3|9599.5|9606.6|9603.8|9606.6|9603.8|9602.3|9599.5|9
1646008330000|2022-02-28 00:32:10|9606.3|9603.5|9606.6|9602.6|9606.6|9603.8|9604.5|9601.4|18
1646008340000|2022-02-28 00:32:20|9605.7|9601.7|9605.5|9602.7|9606.6|9603.7|9604.5|9601.4|9
1646008350000|2022-02-28 00:32:30|9605.4|9602.6|9606.9|9604.1|9606.9|9604.1|9605.4|9602.4|2
1646008360000|2022-02-28 00:32:40|9605.9|9603.1|9607.4|9604.6|9610.5|9606.6|9605.4|9602.4|40
1646008370000|2022-02-28 00:32:50|9607.1|9604.3|9607.4|9604.6|9607.4|9604.6|9606.4|9603.6|3
1646008380000|2022-02-28 00:33:00|9606.4|9603.6|9605.4|9602.6|9606.4|9603.6|9604.4|9601.6|2
1646008390000|2022-02-28 00:33:10|9607.4|9603.4|9605.4|9602.6|9607.5|9604.1|9603.3|9600.5|7
1646008400000|2022-02-28 00:33:20|9605.7|9601.7|9605.6|9602.8|9606.1|9603.3|9603.6|9600.5|5
1646008410000|2022-02-28 00:33:30|9605.1|9602.3|9604.6|9601.8|9605.1|9602.3|9604.6|9601.8|0
1646008420000|2022-02-28 00:33:40|9605.7|9601.7|9603.6|9600.8|9605.7|9602.8|9600.4|9597.6|18
1646008430000|2022-02-28 00:33:50|9603.3|9600.5|9603.6|9600.8|9603.6|9600.8|9603.1|9600.3|3
1646008440000|2022-02-28 00:34:00|9603.1|9600.3|9599.8|9597|9603.7|9600.8|9599.8|9596.9|16
1646008450000|2022-02-28 00:34:10|9599.6|9596.8|9600.6|9597.8|9602.7|9599.8|9599.3|9596.5|7
1646008460000|2022-02-28 00:34:20|9600.4|9597.6|9601.6|9598.8|9601.6|9598.8|9600.4|9597.6|5
1646008470000|2022-02-28 00:34:30|9600.6|9597.8|9599.6|9596.8|9601.6|9598.8|9599.6|9596.8|3
1646008480000|2022-02-28 00:34:40|9600.1|9597.3|9599.6|9596.8|9600.1|9597.3|9599.1|9596.3|6
1646008490000|2022-02-28 00:34:50|9599.3|9596.5|9597.6|9594.8|9599.9|9596.8|9596.6|9593.8|16
1646008500000|2022-02-28 00:35:00|9595.2|9592.4|9597.8|9595|9597.9|9595.1|9595.2|9592.4|45
1646008510000|2022-02-28 00:35:10|9595.4|9592.6|9597.8|9595|9597.8|9595|9595.4|9592.6|13
1646008520000|2022-02-28 00:35:20|9596.8|9594|9598.8|9596|9598.8|9596|9596.1|9593.3|8
1646008530000|2022-02-28 00:35:30|9599|9595|9596.8|9594|9599|9595|9596.8|9593.9|3
1646008540000|2022-02-28 00:35:40|9596.9|9594.1|9594.8|9592|9597.9|9594.1|9594.8|9591.9|8
1646008550000|2022-02-28 00:35:50|9595.9|9591.9|9595.8|9593|9597|9594|9595.6|9591.9|5
1646008560000|2022-02-28 00:36:00|9596.4|9593.6|9599.8|9597|9599.8|9597|9596.4|9593.6|10
1646008570000|2022-02-28 00:36:10|9599.3|9596.5|9599.3|9596.5|9599.8|9597|9599.3|9596.5|1
1646008580000|2022-02-28 00:36:20|9599.8|9597|9600.7|9596.7|9600.8|9598|9599.6|9595.9|5
1646008590000|2022-02-28 00:36:30|9600.9|9596.9|9605.8|9603|9606.3|9603.5|9598.8|9593.2|42
1646008600000|2022-02-28 00:36:40|9606.3|9603.5|9609.6|9606.8|9613.5|9608.8|9606.3|9603.5|20
1646008610000|2022-02-28 00:36:50|9609.7|9605.7|9609.6|9606.8|9611.9|9608.8|9608.8|9605.7|85
1646008620000|2022-02-28 00:37:00|9610.6|9607.8|9610.6|9607.8|9610.6|9607.8|9609.8|9607|9
1646008630000|2022-02-28 00:37:10|||||||||41
1646008640000|2022-02-28 00:37:20|9610.3|9607.5|9606.6|9603.8|9610.6|9607.8|9606.1|9603.3|62
1646008650000|2022-02-28 00:37:30|9606.9|9604.1|9607.7|9604.9|9608.7|9605|9605.6|9602.7|21
1646008660000|2022-02-28 00:37:40|9608.4|9605.6|9611.6|9608.8|9611.6|9608.8|9608.4|9605.6|40
1646008670000|2022-02-28 00:37:50|9611.5|9607.5|9611.7|9607.7|9612.8|9609.8|9608.6|9605.5|63
1646008680000|2022-02-28 00:38:00|9611.6|9608.8|9612.4|9609.6|9612.4|9609.6|9610.2|9607.4|13
1646008690000|2022-02-28 00:38:10|9611.7|9608.9|9610.3|9607.5|9613|9608.9|9608.7|9603|8
1646008700000|2022-02-28 00:38:20|9610.6|9607.8|9614.6|9611.8|9615.5|9612.1|9610.6|9607.8|22
1646008710000|2022-02-28 00:38:30|9614.4|9611.6|9612.7|9609.9|9614.4|9611.6|9612.6|9609.5|14
1646008720000|2022-02-28 00:38:40|9612.6|9609.8|9611.7|9608.9|9613.9|9611.1|9610.2|9607.4|38
1646008730000|2022-02-28 00:38:50|9616|9606|9608.7|9604.7|9616|9609.6|9607.6|9604.7|34
1646008740000|2022-02-28 00:39:00|9607.7|9604.9|9608.6|9605.8|9609.6|9606.8|9607.6|9604.8|2
1646008750000|2022-02-28 00:39:10|9608.1|9605.3|9604.6|9601.8|9608.1|9605.3|9604.2|9601.4|7
1646008760000|2022-02-28 00:39:20|9604.2|9601.4|9600.7|9596.7|9604.2|9601.4|9597.2|9594.4|32
1646008770000|2022-02-28 00:39:30|9599.7|9596.9|9595.9|9593.1|9600.7|9597.3|9595.9|9593|9
1646008780000|2022-02-28 00:39:40|9596.8|9592.8|9589.2|9586.4|9597.7|9593.9|9587.4|9583.7|48
1646008790000|2022-02-28 00:39:50|9588.8|9584.8|9588.8|9584.8|9591.5|9586.9|9581.3|9578.5|43
1646008800000|2022-02-28 00:40:00|9592.2|9582.2|9591.7|9588.9|9592.2|9588.9|9587.7|9582.2|21
1646008810000|2022-02-28 00:40:10|9591.6|9588.8|9592.4|9589.6|9593.7|9590.9|9590.2|9587.4|19
1646008820000|2022-02-28 00:40:20|9592.7|9589.9|9594.7|9591.9|9594.7|9591.9|9591.7|9588.8|22
1646008830000|2022-02-28 00:40:30|9594.4|9591.6|9594.8|9590.8|9595.1|9592.3|9592.2|9589.4|12
1646008840000|2022-02-28 00:40:40|9593.9|9591.1|9593.2|9590.4|9595|9591.6|9592.7|9589.7|5
1646008850000|2022-02-28 00:40:50|9593.7|9590.9|9596.2|9593.4|9597.2|9594.4|9593.7|9590.9|10
1646008860000|2022-02-28 00:41:00|9595.6|9592.8|9595.7|9592.9|9598|9594.9|9595.6|9592.8|9
1646008870000|2022-02-28 00:41:10|9594.7|9591.9|9594.7|9591.9|9594.7|9591.9|9594.7|9591.9|1
1646008880000|2022-02-28 00:41:20|9595|9591|9594.7|9591.9|9595|9591.9|9592.7|9589.9|11
1646008890000|2022-02-28 00:41:30|9594.8|9590.8|9594.7|9591.9|9595.7|9592.9|9594.6|9590.8|2
1646008900000|2022-02-28 00:41:40|9595.4|9592.6|9594.7|9591.9|9595.7|9592.9|9594.7|9591.9|0
1646008910000|2022-02-28 00:41:50|9594.1|9591.3|9593.7|9590.9|9594.1|9591.3|9592.7|9589.9|3
1646008920000|2022-02-28 00:42:00|9597.8|9593.8|9596.7|9593.9|9598|9594.9|9595.9|9593.1|6
1646008930000|2022-02-28 00:42:10|9596.9|9594.1|9595.9|9593.1|9597.8|9594.9|9595.9|9593.1|3
1646008940000|2022-02-28 00:42:20|9596.4|9593.6|9596.7|9593.9|9596.7|9593.9|9596.4|9593.6|1
1646008950000|2022-02-28 00:42:30|9596.2|9593.4|9597.7|9594.9|9597.7|9594.9|9593.9|9591.1|6
1646008960000|2022-02-28 00:42:40|9597.2|9594.4|9596.7|9593.9|9597.2|9594.4|9595.7|9592|3
1646008970000|2022-02-28 00:42:50|9596.4|9593.6|9596.9|9594.1|9597.1|9594.1|9594.7|9591.9|2
1646008980000|2022-02-28 00:43:00|9597.1|9593.1|9596.7|9593.9|9597.1|9593.9|9594.9|9592.1|5
1646008990000|2022-02-28 00:43:10|9597.7|9593.7|9596.7|9593.9|9597.8|9594.9|9596.7|9593.7|1
1646009000000|2022-02-28 00:43:20|9596.6|9593.8|9596.8|9592.8|9597.8|9593.9|9595.7|9592.8|3
1646009010000|2022-02-28 00:43:30|9597.5|9593.5|9602.7|9599.9|9603.1|9600.3|9597.5|9593.5|18
1646009020000|2022-02-28 00:43:40|9603.4|9600.6|9603.7|9600.9|9608.8|9605.9|9603.4|9600.6|52
1646009030000|2022-02-28 00:43:50|9608|9598|9605.7|9602.9|9608|9603.9|9604.4|9598|3
1646009040000|2022-02-28 00:44:00|9605.8|9601.7|9606.7|9603.9|9606.7|9603.9|9602.7|9599.7|8
1646009050000|2022-02-28 00:44:10|9606.4|9603.6|9606.7|9603.9|9606.7|9603.9|9606.2|9603.4|5
1646009060000|2022-02-28 00:44:20|9606.2|9603.4|9604.2|9601.4|9606.2|9603.4|9603.9|9601|5
1646009070000|2022-02-28 00:44:30|9603.9|9601.1|9603.9|9601.1|9603.9|9601.1|9603.9|9601.1|1
1646009080000|2022-02-28 00:44:40|9604.6|9601.8|9604.7|9601.9|9604.8|9601.9|9603.7|9600.7|1
1646009090000|2022-02-28 00:44:50|9604.2|9601.4|9602.7|9599.9|9606.8|9603.9|9602.7|9599.9|15
1646009100000|2022-02-28 00:45:00|9601.7|9598.9|9599.7|9596.9|9601.7|9598.9|9596.7|9593.9|37
1646009110000|2022-02-28 00:45:10|9598.7|9595.9|9598.7|9595.9|9598.7|9595.9|9596.7|9593.8|6
1646009120000|2022-02-28 00:45:20|9598.8|9594.8|9598.8|9594.8|9599.8|9595.9|9597.2|9594.4|11
1646009130000|2022-02-28 00:45:30|9599|9595|9597.7|9594.9|9600|9596.9|9596.7|9593.8|4
1646009140000|2022-02-28 00:45:40|9597.6|9594.8|9597.7|9594.9|9597.9|9595.1|9596.5|9593.7|2
1646009150000|2022-02-28 00:45:50|9595.7|9592.9|9597.7|9594.9|9597.8|9594.9|9595.7|9592.8|8
1646009160000|2022-02-28 00:46:00|9598.2|9595.4|9600.8|9596.8|9601.5|9598.1|9598.2|9594.8|4
1646009170000|2022-02-28 00:46:10|9599.8|9595.8|9600.2|9597.4|9601.5|9597.5|9598.3|9594.3|61
1646009180000|2022-02-28 00:46:20|9600.6|9597.8|9601.2|9598.4|9601.5|9598.4|9600.6|9597.5|2
1646009190000|2022-02-28 00:46:30|9602.3|9598.3|9607.2|9604.4|9607.2|9604.4|9598.2|9594.8|50
1646009200000|2022-02-28 00:46:40|9609.9|9607.1|9615.2|9612.4|9616.5|9613.4|9609.9|9607.1|121
1646009210000|2022-02-28 00:46:50|9614.5|9611.7|9613.2|9609.2|9614.5|9611.7|9612.2|9609.2|6
1646009220000|2022-02-28 00:47:00|9614.3|9610.3|9613.7|9610.9|9615.2|9612.4|9613.2|9610.3|8
1646009230000|2022-02-28 00:47:10|9613.9|9611.1|9616.2|9613.4|9616.2|9613.4|9613.7|9610.9|28
1646009240000|2022-02-28 00:47:20|9616.7|9613.9|9621.1|9618.3|9621.1|9618.3|9616.2|9613.4|40
1646009250000|2022-02-28 00:47:30|9620.9|9618.1|9620.2|9617.4|9622.6|9619.8|9618.1|9615.3|33
1646009260000|2022-02-28 00:47:40|9620.5|9616.5|9622.1|9619.3|9622.1|9619.3|9618.7|9615.9|44
1646009270000|2022-02-28 00:47:50|9621.9|9619.1|9620|9616|9623.2|9620.1|9619.1|9616|46
1646009280000|2022-02-28 00:48:00|9619.1|9616.3|9620.2|9617.4|9621.2|9618.3|9618.9|9615|6
1646009290000|2022-02-28 00:48:10|9619.7|9616.9|9620.2|9617.4|9621.2|9617.4|9618.1|9615|2
1646009300000|2022-02-28 00:48:20|9619.2|9616.4|9621.6|9618.8|9621.9|9619.1|9619.2|9615.8|11
1646009310000|2022-02-28 00:48:30|9621.2|9618.4|9621.6|9618.8|9622.4|9619.6|9621.2|9618|6
1646009320000|2022-02-28 00:48:40|9621.2|9618.4|9619.2|9616.4|9622.4|9619.6|9618.4|9615.6|32
1646009330000|2022-02-28 00:48:50|9619.5|9615.5|9619.5|9615.5|9619.9|9617.1|9617.9|9615.1|11
1646009340000|2022-02-28 00:49:00|9618.5|9615.7|9619.6|9616.8|9619.6|9616.8|9618.4|9615.6|11
1646009350000|2022-02-28 00:49:10|9619.7|9616.9|9618.2|9615.4|9620.5|9617.6|9616.2|9613.4|19
1646009360000|2022-02-28 00:49:20|9618.5|9614.5|9616.2|9613.4|9619.2|9616.4|9615.7|9612.9|10
1646009370000|2022-02-28 00:49:30|9615.7|9612.9|9611.5|9608.7|9616.4|9613.6|9610.4|9607.3|25
1646009380000|2022-02-28 00:49:40|9611.4|9608.6|9613.2|9610.4|9613.2|9610.4|9610.9|9608.1|4
1646009390000|2022-02-28 00:49:50|9612.5|9609.7|9610.4|9607.6|9612.5|9609.7|9610.4|9607.6|6
1646009400000|2022-02-28 00:50:00|9609.9|9607.1|9613.2|9610.4|9613.2|9610.4|9609.9|9607.1|17
1646009410000|2022-02-28 00:50:10|9613.5|9610.7|9610.4|9607.6|9613.7|9610.9|9610.4|9607.5|13
1646009420000|2022-02-28 00:50:20|9610|9607.2|9606.2|9603.4|9610|9607.2|9606.2|9603.4|31
1646009430000|2022-02-28 00:50:30|9605.2|9602.4|9604.5|9601.7|9607.1|9603.4|9604.5|9601.7|8
1646009440000|2022-02-28 00:50:40|9605.2|9602.4|9601.2|9598.4|9606.7|9603.9|9601.2|9598.1|18
1646009450000|2022-02-28 00:50:50|9602.1|9598.1|9602.3|9598.3|9603|9600.2|9601|9598.1|9
1646009460000|2022-02-28 00:51:00|9601|9598.2|9607.2|9604.4|9608.4|9605.6|9601|9598.2|45
1646009480000|2022-02-28 00:51:20|9608.1|9604.1|9607.9|9605.1|9609.5|9606.4|9607.2|9604.1|9
1646009490000|2022-02-28 00:51:30|9608.2|9605.4|9605.5|9601.5|9608.3|9605.4|9603.2|9599.5|5
1646009500000|2022-02-28 00:51:40|9605.2|9602.4|9605.3|9601.3|9606.8|9603.4|9601.4|9597.5|16
1646009510000|2022-02-28 00:51:50|9605.5|9601.5|9606.2|9603.4|9606.2|9603.4|9605.5|9601.5|0
1646009520000|2022-02-28 00:52:00|9606.5|9603.7|9607.2|9604.4|9610.9|9608.1|9606.5|9603.3|30
1646009530000|2022-02-28 00:52:10|9608.3|9604.3|9606.2|9603.4|9608.3|9604.4|9606.2|9603.4|13
1646009540000|2022-02-28 00:52:20|9607.2|9604.4|9605.7|9602.9|9607.2|9604.4|9605.2|9602.4|6
1646009550000|2022-02-28 00:52:30|9605.4|9602.6|9606.2|9603.4|9606.2|9603.4|9602.4|9599.6|11
1646009560000|2022-02-28 00:52:40|9607.7|9604.9|9601.5|9597.5|9608.5|9605.4|9599.3|9595.3|23
1646009570000|2022-02-28 00:52:50|9601.3|9597.3|9602|9599.2|9602.1|9599.2|9599.4|9596.5|7
1646009580000|2022-02-28 00:53:00|9602.3|9598.3|9605.1|9601.1|9605.1|9602.1|9601.2|9598.3|7
1646009590000|2022-02-28 00:53:10|9604.9|9602.1|9608.2|9605.4|9608.2|9605.4|9604.9|9602.1|4
1646009600000|2022-02-28 00:53:20|9608.9|9606.1|9606.2|9603.4|9609.2|9606.4|9606.2|9603.4|5
1646009610000|2022-02-28 00:53:30|9606.9|9604.1|9607.4|9604.6|9608.5|9605.2|9606.9|9604.1|4
1646009620000|2022-02-28 00:53:40|9607.2|9604.4|9598.2|9595.4|9607.2|9604.4|9598.2|9595.4|11
1646009630000|2022-02-28 00:53:50|9599|9596.2|9601.3|9597.3|9601.5|9598.7|9598.2|9595.1|10
1646009640000|2022-02-28 00:54:00|9600.4|9597.6|9600.2|9597.4|9601.2|9598.4|9598.2|9595.3|11
1646009650000|2022-02-28 00:54:10|9600.4|9597.6|9601.2|9598.4|9602.3|9598.9|9599.2|9596.4|2
1646009660000|2022-02-28 00:54:20|9603.2|9600.4|9603.3|9599.3|9604.2|9601.4|9601.2|9598.1|1
1646009670000|2022-02-28 00:54:30|9603.2|9600.4|9598.2|9595.4|9604.4|9601.4|9597.7|9594.9|17
1646009680000|2022-02-28 00:54:40|9599.1|9595.1|9599.3|9595.3|9600.2|9597.4|9597|9594.2|2
1646009690000|2022-02-28 00:54:50|9598.3|9595.5|9597.3|9594.5|9599.4|9596.4|9597|9594.2|3
1646009700000|2022-02-28 00:55:00|9597.7|9594.9|9596.8|9594|9598.4|9595.5|9596.8|9594|6
1646009710000|2022-02-28 00:55:10|9597.2|9594.4|9597.3|9594.5|9597.3|9594.5|9597.2|9594.4|3
1646009720000|2022-02-28 00:55:20|9595.8|9593|9597.2|9594.4|9597.2|9594.4|9595.8|9593|8
1646009730000|2022-02-28 00:55:30|9596.3|9593.5|9595.2|9592.4|9596.3|9593.5|9593.7|9590.9|61
1646009740000|2022-02-28 00:55:40|9595.5|9592.7|9594.2|9591.4|9597.4|9594.4|9593.2|9590.3|6
1646009750000|2022-02-28 00:55:50|9593.5|9590.7|9596.2|9593.4|9598.2|9595.4|9592.7|9589.9|13
1646009760000|2022-02-28 00:56:00|9595.7|9592.9|9595.2|9592.4|9596.2|9593.4|9595.2|9592.4|3
1646009770000|2022-02-28 00:56:10|9595.5|9592.7|9596.2|9593.4|9597.1|9593.7|9595.5|9592.7|6
1646009780000|2022-02-28 00:56:20|9595.9|9593.1|9596.2|9593.4|9597.2|9594.4|9595.2|9592.1|12
1646009790000|2022-02-28 00:56:30|9591.7|9588.9|9589.2|9586.4|9592.2|9589.4|9587.7|9584.9|73
1646009800000|2022-02-28 00:56:40|9588.3|9585.5|9578.2|9575.4|9588.3|9585.5|9578.2|9575.4|35
1646009810000|2022-02-28 00:56:50|9576.5|9573.7|9576.5|9573.7|9582.1|9576.4|9570.8|9568|101
1646009820000|2022-02-28 00:57:00|9576.2|9573.4|9578|9575.2|9578.4|9575.4|9575.2|9572.3|22
1646009830000|2022-02-28 00:57:10|9578.2|9575.4|9578.2|9575.4|9578.2|9575.4|9577.5|9574.7|44
1646009840000|2022-02-28 00:57:20|9578.4|9574.4|9580.2|9577.4|9580.7|9577.9|9575.8|9573|36
1646009850000|2022-02-28 00:57:30|9579.5|9576.7|9582.2|9579.4|9586.4|9582.7|9579.2|9576.3|91
1646009860000|2022-02-28 00:57:40|9582.4|9578.4|9582.5|9579.7|9585|9582.2|9581.5|9577.8|41
1646009870000|2022-02-28 00:57:50|9581.8|9579|9582.3|9579.5|9582.8|9580|9578.3|9575.5|9
1646009880000|2022-02-28 00:58:00|9582.6|9578.6|9583.3|9580.5|9584.8|9582|9582.3|9578.6|7
1646009890000|2022-02-28 00:58:10|9582.8|9580|9583.5|9580.7|9584.3|9581.5|9582.3|9579.5|7
1646009900000|2022-02-28 00:58:20|9583.8|9581|9585.6|9581.6|9585.6|9582.5|9583.3|9580.5|7
1646009910000|2022-02-28 00:58:30|9585.4|9581.4|9581.3|9578.5|9585.8|9583|9578.7|9575.9|58
1646009920000|2022-02-28 00:58:40|9581.2|9578.4|9579.2|9576.4|9582.1|9578.5|9579.2|9575.4|4
1646009930000|2022-02-28 00:58:50|9578.2|9575.4|9579.4|9575.4|9582.9|9575.9|9576.2|9570.4|13
1646009940000|2022-02-28 00:59:00|9579.3|9575.3|9583.3|9579.3|9583.9|9580.5|9577.3|9574.4|8
1646009950000|2022-02-28 00:59:10|9581.7|9578.9|9586.8|9584|9587.4|9584.5|9581.7|9578.9|24
1646009960000|2022-02-28 00:59:20|9586.5|9583.7|9586.6|9582.6|9586.8|9583.7|9584.7|9581.4|6
1646009970000|2022-02-28 00:59:30|9586.3|9583.5|9591.8|9589|9591.8|9589|9586.3|9583.4|9
1646009980000|2022-02-28 00:59:40|9591.5|9588.7|9593.5|9590.7|9593.8|9591|9591.5|9588.7|5
1646009990000|2022-02-28 00:59:50|9593|9590.2|9593.5|9590.7|9594.6|9591.5|9590.5|9587.3|9
1646010000000|2022-02-28 01:00:00|9593.1|9590.3|9547|9544.2|9593.1|9590.3|9541.6|9535.2|412
1646010010000|2022-02-28 01:00:10|9548.5|9545.7|9538|9535.2|9554.4|9548.7|9535.3|9532.5|328
1646010020000|2022-02-28 01:00:20|9539.1|9535.1|9535.7|9532.9|9541.2|9538.4|9535.7|9532.9|167
1646010030000|2022-02-28 01:00:30|9536|9533.2|9517.9|9513.9|9537.2|9534.4|9516.3|9510.9|313
1646010040000|2022-02-28 01:00:40|9519.4|9515.4|9515.5|9512.7|9522.8|9516.9|9515.5|9511.1|96
1646010050000|2022-02-28 01:00:50|9515.3|9512.5|9525.2|9522.4|9530.8|9528|9513.3|9510.5|123
1646010060000|2022-02-28 01:01:00|9525.3|9522.5|9530.4|9526.4|9540.7|9536.5|9525.2|9521.1|166
1646010070000|2022-02-28 01:01:10|9530.2|9527.4|9514.9|9510.9|9530.7|9527.9|9514|9510.6|81
1646010080000|2022-02-28 01:01:20|9515|9512.2|9506.5|9503.7|9515.1|9512.2|9506|9503.2|94
1646010090000|2022-02-28 01:01:30|9506.7|9503.9|9509.9|9505.9|9512.1|9508.2|9506|9501.6|58
1646010100000|2022-02-28 01:01:40|9510|9507.2|9532.3|9522.3|9532.6|9526.9|9510|9506.1|84
1646010110000|2022-02-28 01:01:50|9528.8|9526|9526.9|9522.9|9548.2|9545.4|9522.2|9516.4|109
1646010120000|2022-02-28 01:02:00|9527.1|9523.1|9536.3|9533.5|9542.8|9538.5|9524|9520.9|75
1646010130000|2022-02-28 01:02:10|9537.3|9533.3|9551.8|9547.8|9555.1|9551.7|9536.2|9531.8|111
1646010140000|2022-02-28 01:02:20|9552|9549.2|9548.7|9545.9|9558.9|9555.2|9548.7|9545.8|80
1646010150000|2022-02-28 01:02:30|9546.8|9544|9542.1|9538.1|9550.4|9544|9531.3|9525.8|99
1646010160000|2022-02-28 01:02:40|9541.8|9539|9537.9|9533.9|9550.3|9545.2|9537.6|9530.4|54
1646010170000|2022-02-28 01:02:50|9538.3|9535.5|9543.1|9539.1|9545.6|9539.1|9536.5|9531.4|43
1646010180000|2022-02-28 01:03:00|9542.4|9538.4|9530.9|9526.9|9544.4|9538.9|9530.9|9525.3|45
1646010190000|2022-02-28 01:03:10|9530.7|9527.9|9534.9|9530.9|9540.6|9534.9|9529.1|9523.4|42
1646010200000|2022-02-28 01:03:20|9535.6|9531.6|9539.9|9535.9|9548.7|9543|9535.6|9531.4|33
1646010210000|2022-02-28 01:03:30|9539.1|9535.1|9525.7|9522.9|9542.4|9537.2|9525.5|9522.4|34
1646010220000|2022-02-28 01:03:40|9526.8|9522.8|9527.3|9524.5|9528.8|9525.7|9522.8|9519.1|35
1646010230000|2022-02-28 01:03:50|9528.6|9524.6|9528.5|9525.7|9533|9530.2|9527.8|9524.6|22
1646010240000|2022-02-28 01:04:00|9528.3|9525.5|9530.9|9526.9|9534.2|9531.4|9518.7|9515.9|105
1646010250000|2022-02-28 01:04:10|9530|9527.2|9535.9|9531.9|9538.2|9535.4|9526.3|9523.5|68
1646010260000|2022-02-28 01:04:20|9535.7|9532.9|9539.5|9536.7|9542.8|9539.9|9535.7|9531.9|37
1646010270000|2022-02-28 01:04:30|9540.4|9536.4|9552.5|9549.7|9555.1|9551.1|9537.3|9534.5|104
1646010280000|2022-02-28 01:04:40|9553.6|9549.6|9548.5|9545.7|9553.6|9550.7|9548.3|9543.3|36
1646010290000|2022-02-28 01:04:50|9548|9545.2|9559.4|9555.4|9562.2|9559.4|9546.5|9543.4|79
1646010300000|2022-02-28 01:05:00|9558.5|9555.7|9547.5|9544.7|9558.8|9555.7|9547.5|9544.7|23
1646010310000|2022-02-28 01:05:10|9548.4|9544.4|9552.3|9549.5|9555.9|9552.9|9544.2|9541.4|50
1646010320000|2022-02-28 01:05:20|9551.7|9548.9|9547.9|9543.9|9552.4|9548.9|9547.9|9543.9|16
1646010330000|2022-02-28 01:05:30|9546.3|9543.5|9547.5|9544.7|9549.8|9547|9545.5|9542.4|22
1646010340000|2022-02-28 01:05:40|9548|9545.2|9551.5|9548.7|9551.5|9548.7|9548|9545.2|7
1646010350000|2022-02-28 01:05:50|9552|9549.2|9551.3|9548.5|9553|9550.2|9549.1|9545.1|16
1646010360000|2022-02-28 01:06:00|9551.5|9548.7|9533.5|9530.7|9551.7|9548.7|9526.8|9524|130
1646010370000|2022-02-28 01:06:10|9532.5|9529.7|9520.8|9518|9534.8|9532|9520.8|9518|29
1646010380000|2022-02-28 01:06:20|9519.5|9516.7|9513.6|9510.8|9525.6|9521.8|9512.8|9509.7|168
1646010390000|2022-02-28 01:06:30|9513.8|9511|9528.6|9525.8|9533.8|9531|9512.8|9509.7|67
1646010400000|2022-02-28 01:06:40|9528.1|9525.3|9519.6|9516.8|9528.1|9525.3|9519.6|9516.8|28
1646010410000|2022-02-28 01:06:50|9518.1|9515.3|9522.1|9519.3|9523.9|9520.8|9518.1|9515.3|15
1646010420000|2022-02-28 01:07:00|9521.6|9518.8|9532.5|9529.7|9532.9|9530|9521.6|9518.8|19
1646010430000|2022-02-28 01:07:10|9532.6|9529.8|9524.6|9521.8|9532.6|9529.8|9522.6|9519.8|36
1646010440000|2022-02-28 01:07:20|9527.1|9524.3|9530|9527.2|9533.7|9530.3|9527.1|9523.9|31
1646010450000|2022-02-28 01:07:30|9529.8|9527|9531.9|9527.9|9535.4|9530.8|9529.3|9525.2|23
1646010460000|2022-02-28 01:07:40|9535.2|9525.2|9524.8|9522|9535.2|9528.7|9524.8|9522|50
1646010470000|2022-02-28 01:07:50|9524.5|9521.7|9533.5|9530.7|9537.5|9534.7|9524.3|9521.5|64
1646010480000|2022-02-28 01:08:00|9524.1|9521.3|9529.3|9526.5|9533.6|9529.7|9523|9519.4|83
1646010490000|2022-02-28 01:08:10|9528|9525.2|9527.3|9524.5|9528.2|9525.4|9524.1|9521.3|26
1646010500000|2022-02-28 01:08:20|9528.2|9525.4|9519.4|9515.4|9528.2|9525.4|9518.3|9515.4|50
1646010510000|2022-02-28 01:08:30|9519.3|9516.5|9523|9520.2|9523.3|9520.5|9518.3|9515.5|20
1646010520000|2022-02-28 01:08:40|9523.3|9520.5|9521.6|9518.8|9524.3|9521.5|9521.3|9518.5|14
1646010530000|2022-02-28 01:08:50|9522.1|9519.3|9530.1|9527.3|9530.1|9527.3|9522.1|9519.3|18
1646010540000|2022-02-28 01:09:00|9529.3|9526.5|9527|9524.2|9535.1|9532.3|9527|9524.2|41
1646010550000|2022-02-28 01:09:10|9527.2|9523.2|9527|9524.2|9527.3|9524.5|9520.1|9517.3|70
1646010560000|2022-02-28 01:09:20|9526.1|9523.3|9529.5|9526.7|9530.6|9527.8|9524.8|9522|39
1646010570000|2022-02-28 01:09:30|9530.3|9527.5|9530.5|9527.7|9535.4|9532.3|9530|9527.2|31
1646010580000|2022-02-28 01:09:40|9530.1|9527.3|9523.8|9521|9530.1|9527.3|9523.8|9521|69
1646010590000|2022-02-28 01:09:50|9523.1|9520.3|9523.5|9520.7|9524.3|9521.5|9520.6|9517.8|19
1646010600000|2022-02-28 01:10:00|9523.3|9520.5|9523.6|9520.8|9524.5|9521.7|9522.1|9519.3|23
1646010610000|2022-02-28 01:10:10|9523|9520.2|9525.3|9522.5|9527.8|9525|9522.8|9520|32
1646010620000|2022-02-28 01:10:20|9525.6|9522.8|9519.6|9516.8|9525.8|9523|9518.1|9515.3|32
1646010630000|2022-02-28 01:10:30|9520|9517.2|9511.5|9508.7|9520.3|9517.5|9510.3|9507.5|61
1646010640000|2022-02-28 01:10:40|9511.1|9508.3|9516.8|9514|9516.8|9514|9508.3|9505.5|73
1646010650000|2022-02-28 01:10:50|9517.1|9514.3|9515.5|9512.7|9518|9515.2|9514.8|9512|17
1646010660000|2022-02-28 01:11:00|9515|9512.2|9507.3|9504.5|9515.6|9512.8|9506.8|9504|51
1646010670000|2022-02-28 01:11:10|9506.1|9503.3|9504.1|9501.3|9508.5|9505.7|9500.5|9497.7|278
1646010680000|2022-02-28 01:11:20|9503.8|9501|9507.1|9504.3|9508.5|9505.7|9503|9500.2|79
1646010690000|2022-02-28 01:11:30|9507.6|9504.8|9507|9504.2|9511.1|9508.3|9505.5|9502.7|59
1646010700000|2022-02-28 01:11:40|9506.3|9503.5|9507.6|9504.8|9509|9506.2|9504.5|9501.7|44
1646010710000|2022-02-28 01:11:50|9508.1|9505.3|9508.5|9505.7|9511|9508.2|9505.6|9502.8|25
1646010720000|2022-02-28 01:12:00|9508.8|9506|9513.3|9510.5|9514.8|9512|9508.1|9505.1|85
1646010730000|2022-02-28 01:12:10|9513.6|9510.8|9514.1|9511.3|9515.6|9512.8|9513.1|9510.1|21
1646010740000|2022-02-28 01:12:20|9514.5|9511.7|9523.8|9521|9524.8|9522|9514.5|9511.7|44
1646010750000|2022-02-28 01:12:30|9524.5|9521.7|9521|9518.2|9530.3|9527.5|9520.1|9517.1|67
1646010760000|2022-02-28 01:12:40|9520.6|9517.8|9520.8|9518|9520.8|9518|9516.1|9513.3|20
1646010770000|2022-02-28 01:12:50|9520.1|9517.3|9519.1|9516.3|9520.5|9517.7|9517.6|9514.8|11
1646010780000|2022-02-28 01:13:00|9519|9516.2|9523.5|9520.7|9523.8|9521|9519|9516.2|20
1646010790000|2022-02-28 01:13:10|9525.6|9522.8|9527.1|9524.3|9530.1|9527|9525.5|9522.7|25
1646010800000|2022-02-28 01:13:20|9526.8|9524|9521|9518.2|9527.8|9525|9520.5|9517.7|31
1646010810000|2022-02-28 01:13:30|9520.6|9517.8|9521.1|9518.3|9522.8|9520|9520.6|9517.8|32
1646010820000|2022-02-28 01:13:40|9521.5|9518.7|9523|9520.2|9523.8|9521|9521.1|9518.3|10
1646010830000|2022-02-28 01:13:50|9522|9519.2|9529|9526.2|9529.5|9526.7|9521.6|9518.8|32
1646010840000|2022-02-28 01:14:00|9530.7|9527.9|9524.1|9521.3|9532.3|9529.5|9524.1|9521.1|104
1646010850000|2022-02-28 01:14:10|9524.5|9521.7|9523.8|9521|9526.8|9524|9523.8|9521|32
1646010860000|2022-02-28 01:14:20|9523.5|9520.7|9525.6|9522.8|9526|9523.2|9523.5|9520.7|20
1646010870000|2022-02-28 01:14:30|9525.8|9523|9526|9523.2|9529.8|9527|9525.1|9522.1|27
1646010880000|2022-02-28 01:14:40|9526.3|9523.5|9527|9524.2|9528.3|9525.5|9526.1|9523.3|12
1646010890000|2022-02-28 01:14:50|9528.6|9525.8|9530.8|9528|9533.8|9531|9528.5|9525.7|46
1646010900000|2022-02-28 01:15:00|9530|9527.2|9528|9525.2|9532.6|9529.8|9528|9525.2|38
1646010910000|2022-02-28 01:15:10|9528.1|9525.3|9526.5|9523.7|9528.1|9525.3|9525.6|9522.8|20
1646010920000|2022-02-28 01:15:20|9526.1|9523.3|9520.1|9517.3|9526.1|9523.3|9517.6|9514.8|62
1646010930000|2022-02-28 01:15:30|9520.6|9517.8|9515.6|9512.8|9522.5|9519.5|9513.3|9510.5|50
1646010940000|2022-02-28 01:15:40|9515.3|9512.5|9517.3|9514.5|9518.5|9515.7|9512.6|9509.8|31
1646010950000|2022-02-28 01:15:50|9517.6|9514.8|9520.3|9517.5|9521|9518.2|9516.9|9514.1|27
1646010960000|2022-02-28 01:16:00|9519.4|9516.6|9517.3|9514.5|9519.4|9516.6|9515.9|9513.1|31
1646010970000|2022-02-28 01:16:10|9516.9|9514.1|9510.8|9508|9517.1|9514.3|9509.8|9507|52
1646010980000|2022-02-28 01:16:20|9510.4|9507.6|9517.6|9514.8|9517.6|9514.8|9509.8|9507|19
1646010990000|2022-02-28 01:16:30|9518|9515.2|9510|9507.2|9519|9516.2|9509.6|9506.8|116
1646011000000|2022-02-28 01:16:40|9509.6|9506.8|9499.9|9497.1|9513.1|9510.3|9498.8|9496|104
1646011010000|2022-02-28 01:16:50|9500.3|9497.5|9505.1|9502.3|9505.1|9502.3|9499.9|9497.1|42
1646011020000|2022-02-28 01:17:00|9504.4|9501.6|9502.6|9499.8|9504.4|9501.6|9501.4|9498.4|14
1646011030000|2022-02-28 01:17:10|9502.9|9500.1|9506.1|9503.3|9506.4|9503.6|9498.8|9495.4|95
1646011040000|2022-02-28 01:17:20|9505.4|9502.6|9499.1|9496.3|9506.2|9503.3|9496.9|9494.1|49
1646011050000|2022-02-28 01:17:30|9498.8|9496|9493.4|9490.6|9499.3|9496.5|9493.4|9490.6|88
1646011060000|2022-02-28 01:17:40|9492.9|9490.1|9491.1|9488.3|9494.4|9491.6|9481.6|9478.8|264
1646011070000|2022-02-28 01:17:50|9490.9|9488.1|9492.1|9489.3|9493.1|9490.3|9489.6|9486.8|34
1646011080000|2022-02-28 01:18:00|9491.8|9489|9492.3|9489.5|9494.1|9491.3|9486.9|9484.1|75
1646011090000|2022-02-28 01:18:10|9491.4|9488.6|9497.4|9494.6|9497.4|9494.6|9491.4|9488.6|22
1646011100000|2022-02-28 01:18:20|9498.4|9495.6|9499.4|9496.6|9501.8|9499|9496.6|9493.5|30
1646011110000|2022-02-28 01:18:30|9498.9|9496.1|9506.4|9503.6|9507.4|9504.6|9497.9|9495.1|35
1646011120000|2022-02-28 01:18:40|9505.8|9503|9502.9|9500.1|9505.8|9503|9501.9|9499.1|12
1646011130000|2022-02-28 01:18:50|9502.4|9499.6|9503.4|9500.6|9507.5|9504.6|9497.4|9494.6|36
1646011140000|2022-02-28 01:19:00|9504.1|9501.3|9498.6|9495.8|9505.4|9502.6|9497.9|9495.1|18
1646011150000|2022-02-28 01:19:10|9497.9|9495.1|9497.9|9495.1|9500.6|9497.8|9494.4|9491.6|53
1646011160000|2022-02-28 01:19:20|9497.4|9494.6|9508.8|9506|9508.8|9506|9497.4|9494.6|69
1646011170000|2022-02-28 01:19:30|9508.4|9505.6|9508.3|9505.5|9508.8|9506|9506.3|9503.5|14
1646011180000|2022-02-28 01:19:40|9508.4|9505.6|9507.4|9504.6|9510.9|9508.1|9505.9|9503.1|34
1646011190000|2022-02-28 01:19:50|9508.6|9505.8|9503.4|9500.6|9508.6|9505.8|9503.4|9500.6|11
1646011200000|2022-02-28 01:20:00|9504.5|9500.5|9508.4|9505.6|9508.9|9506.1|9502.4|9499.4|26
1646011210000|2022-02-28 01:20:10|9508.8|9506|9511.4|9508.6|9511.4|9508.6|9508.8|9506|8
1646011220000|2022-02-28 01:20:20|9512.4|9508.4|9512.4|9509.6|9512.7|9509.6|9510.9|9508.1|15
1646011230000|2022-02-28 01:20:30|9511.7|9508.9|9507.4|9504.6|9511.7|9508.9|9506.9|9504.1|37
1646011240000|2022-02-28 01:20:40|9508.4|9505.6|9506.4|9503.6|9508.4|9505.6|9504.9|9502.1|16
1646011250000|2022-02-28 01:20:50|9509|9499|9505.4|9502.6|9509|9502.8|9503.4|9499|24
1646011260000|2022-02-28 01:21:00|9505.5|9501.5|9501.7|9498.9|9505.5|9502.3|9501.6|9498.8|27
1646011270000|2022-02-28 01:21:10|9502.6|9499.8|9504.7|9501.9|9505.8|9502.8|9502.6|9499.8|9
1646011280000|2022-02-28 01:21:20|9505.4|9502.6|9502.7|9499.9|9506.6|9503.8|9502.6|9499.8|10
1646011290000|2022-02-28 01:21:30|9503.1|9500.3|9518.4|9515.6|9518.4|9515.6|9503.1|9500.3|49
1646011300000|2022-02-28 01:21:40|9518.1|9515.3|9514.4|9511.6|9518.1|9515.3|9513.3|9510.5|51
1646011310000|2022-02-28 01:21:50|9514.3|9511.5|9517.4|9514.6|9518.8|9516|9513.4|9510.6|77
1646011320000|2022-02-28 01:22:00|9517.8|9515|9514.7|9511.9|9517.9|9515.1|9514.7|9511.9|11
1646011330000|2022-02-28 01:22:10|9515.1|9512.3|9518.6|9515.8|9519.6|9516.8|9513.4|9510.6|48
1646011340000|2022-02-28 01:22:20|9518.7|9515.9|9516.2|9513.4|9519.2|9516.4|9516.2|9513.4|11
1646011350000|2022-02-28 01:22:30|9516.5|9512.5|9508.2|9505.4|9516.5|9512.5|9508.2|9505.4|20
1646011360000|2022-02-28 01:22:40|9509.2|9506.4|9509.2|9506.4|9509.4|9506.6|9507.9|9505.1|8
1646011370000|2022-02-28 01:22:50|9509.6|9506.8|9508.2|9505.4|9509.7|9506.9|9508.2|9505.2|7
1646011380000|2022-02-28 01:23:00|9507.9|9505.1|9513.1|9510.3|9516.7|9513.9|9507.7|9504.9|22
1646011390000|2022-02-28 01:23:10|9512.4|9509.6|9514.2|9511.4|9515.1|9512.3|9511.2|9508.2|17
1646011400000|2022-02-28 01:23:20|9514.5|9510.5|9513.1|9510.3|9514.5|9510.5|9512.2|9509.4|3
1646011410000|2022-02-28 01:23:30|9513.6|9510.8|9521.2|9518.4|9522.3|9519.3|9512.7|9509.9|27
1646011420000|2022-02-28 01:23:40|9522.6|9519.8|9527.3|9524.5|9527.3|9524.5|9522.6|9519.8|45
1646011430000|2022-02-28 01:23:50|9527.7|9524.9|9531.9|9529.1|9531.9|9529.1|9521.7|9516.4|112
1646011440000|2022-02-28 01:24:00|9532.1|9529.3|9536.8|9534|9538.2|9535.1|9532.1|9529.3|60
1646011450000|2022-02-28 01:24:10|9536.9|9534.1|9532.9|9530.1|9536.9|9534.1|9531.9|9529.1|41
1646011460000|2022-02-28 01:24:20|9532.8|9530|9532.1|9529.3|9532.8|9530|9529.1|9526.3|37
1646011470000|2022-02-28 01:24:30|9532.6|9529.8|9535.9|9533.1|9536.1|9533.3|9531.6|9528.8|28
1646011480000|2022-02-28 01:24:40|9536.1|9533.3|9535.1|9532.3|9536.3|9533.3|9531.6|9528.8|46
1646011490000|2022-02-28 01:24:50|9536.4|9533.6|9534.1|9531.3|9536.4|9533.6|9530.1|9527.3|30
1646011500000|2022-02-28 01:25:00|9533.4|9530.6|9531.9|9529.1|9534.9|9532.1|9531.7|9528.9|10
1646011510000|2022-02-28 01:25:10|9532.9|9530.1|9542.9|9540.1|9545.9|9543.1|9531.9|9528.8|103
1646011520000|2022-02-28 01:25:20|9543.4|9540.6|9545.2|9542.4|9546.7|9543.9|9542.9|9540.1|33
1646011530000|2022-02-28 01:25:30|9544.7|9541.9|9547.6|9544.8|9550.4|9547.6|9543.9|9541.1|46
1646011540000|2022-02-28 01:25:40|9546.9|9544.1|9547.9|9545.1|9549.4|9546.6|9543.9|9541.1|53
1646011550000|2022-02-28 01:25:50|9546.9|9544.1|9548.7|9545.9|9548.9|9546.1|9544.1|9541.3|12
1646011560000|2022-02-28 01:26:00|9549.2|9546.4|9547.9|9545.1|9549.2|9546.4|9546.7|9543.9|29
1646011570000|2022-02-28 01:26:10|9546.9|9544.1|9541.7|9538.9|9548.4|9545.6|9540.7|9537.9|46
1646011580000|2022-02-28 01:26:20|9541.4|9538.6|9547.1|9544.3|9547.3|9544.3|9539.9|9537.1|21
1646011590000|2022-02-28 01:26:30|9547.7|9544.9|9548.9|9546.1|9549.2|9546.4|9547.7|9544.9|25
1646011600000|2022-02-28 01:26:40|9549.4|9546.6|9551.1|9548.3|9552.4|9549.6|9548.9|9546.1|19
1646011610000|2022-02-28 01:26:50|9552.1|9549.3|9554.9|9552.1|9560.7|9557.9|9552.1|9549.3|95
1646011620000|2022-02-28 01:27:00|9554.1|9551.3|9551.9|9549.1|9556.4|9553.6|9551.4|9548.6|72
1646011630000|2022-02-28 01:27:10|9551.4|9548.6|9560.7|9557.9|9562.4|9559.6|9550.9|9548.1|53
1646011640000|2022-02-28 01:27:20|9560.9|9558.1|9553.9|9551.1|9561.4|9558.6|9553.1|9550.3|22
1646011650000|2022-02-28 01:27:30|9553.1|9550.3|9551.9|9549.1|9554.3|9550.8|9550.1|9544.3|21
1646011660000|2022-02-28 01:27:40|9552.7|9549.9|9547.9|9545.1|9554.4|9551.6|9546.9|9544.1|26
1646011670000|2022-02-28 01:27:50|9548.6|9545.8|9539.9|9537.1|9550.9|9548.1|9539.9|9537.1|170
1646011680000|2022-02-28 01:28:00|9539.6|9536.8|9540.1|9537.3|9542.6|9539.8|9539.4|9536.6|29
1646011690000|2022-02-28 01:28:10|9538.9|9536.1|9544.4|9541.6|9544.4|9541.6|9538.9|9536.1|17
1646011700000|2022-02-28 01:28:20|9544.1|9541.3|9542.9|9540.1|9544.4|9541.6|9542.4|9539.6|11
1646011710000|2022-02-28 01:28:30|9543.6|9540.8|9545.1|9542.3|9545.7|9542.9|9538.9|9536.1|21
1646011720000|2022-02-28 01:28:40|9545.2|9542.4|9544.9|9542.1|9545.7|9542.9|9543.9|9541.1|18
1646011730000|2022-02-28 01:28:50|9545.7|9542.9|9546.9|9544.1|9546.9|9544.1|9545.7|9542.9|3
1646011740000|2022-02-28 01:29:00|9547.1|9544.3|9537.2|9534.4|9548.1|9545.3|9535.4|9532.6|158
1646011750000|2022-02-28 01:29:10|9537.7|9534.9|9537.2|9534.4|9541.6|9538.8|9537.2|9534.4|29
1646011760000|2022-02-28 01:29:20|9538.1|9535.3|9542.1|9539.3|9543.2|9540.3|9538.1|9535.3|19
1646011770000|2022-02-28 01:29:30|9542.7|9539.9|9542.9|9540.1|9544.9|9542.1|9541.6|9538.8|18
1646011780000|2022-02-28 01:29:40|9542.4|9539.6|9542.1|9539.3|9542.4|9539.6|9541.6|9538.8|5
1646011790000|2022-02-28 01:29:50|9541.4|9538.6|9545.9|9543.1|9545.9|9543.1|9541.4|9538.6|20
1646011800000|2022-02-28 01:30:00|9545.2|9542.4|9543.1|9540.3|9545.9|9543.1|9543.1|9540.3|6
1646011810000|2022-02-28 01:30:10|9542.1|9539.3|9535.4|9532.6|9542.4|9539.6|9532.4|9529.6|169
1646011820000|2022-02-28 01:30:20|9534.9|9532.1|9533|9530.2|9534.9|9532.1|9532|9529.2|20
1646011830000|2022-02-28 01:30:30|9532.9|9530.1|9531.4|9528.6|9532.9|9530.1|9530.2|9527.4|39
1646011840000|2022-02-28 01:30:40|9530.9|9528.1|9531.4|9528.6|9531.9|9529.1|9530.4|9527.6|16
1646011850000|2022-02-28 01:30:50|9531|9528.2|9532.9|9530.1|9533.9|9531.1|9530.9|9528.1|25
1646011860000|2022-02-28 01:31:00|9532.2|9529.4|9541.2|9538.4|9541.4|9538.6|9531.9|9529.1|26
1646011870000|2022-02-28 01:31:10|9540.7|9537.9|9539.2|9536.4|9541.7|9538.9|9537|9534.2|17
1646011880000|2022-02-28 01:31:20|9540.7|9537.9|9540.7|9537.9|9541.9|9539.1|9539.7|9536.9|16
1646011890000|2022-02-28 01:31:30|9540.2|9537.4|9541.7|9538.9|9542.7|9539.9|9540.2|9537.4|13
1646011900000|2022-02-28 01:31:40|9542.2|9539.4|9539.2|9536.4|9542.7|9539.9|9538.7|9535.9|24
1646011910000|2022-02-28 01:31:50|9540.2|9537.4|9542.7|9539.9|9543.2|9540.4|9540.2|9537.4|15
1646011920000|2022-02-28 01:32:00|9543|9540.2|9543.2|9540.4|9545.7|9542.9|9541.9|9539.1|31
1646011930000|2022-02-28 01:32:10|9542.9|9540.1|9544.7|9541.9|9544.7|9541.9|9542.7|9539.9|4
1646011940000|2022-02-28 01:32:20|9545.7|9542.9|9544.2|9541.4|9545.7|9542.9|9543.7|9540.9|24
1646011950000|2022-02-28 01:32:30|9544.7|9541.9|9544.2|9541.4|9545.7|9542.9|9544.2|9541.4|10
1646011960000|2022-02-28 01:32:40|9545.9|9543.1|9534|9531.2|9548.4|9545.6|9529.7|9526.9|233
1646011970000|2022-02-28 01:32:50|9534.4|9531.6|9534.5|9531.7|9536.9|9534.1|9534.4|9531.6|21
1646011980000|2022-02-28 01:33:00|9534.7|9531.9|9536.4|9533.6|9537.5|9534.7|9534.2|9531.4|8
1646011990000|2022-02-28 01:33:10|9536.7|9533.9|9533.5|9530.7|9536.9|9534.1|9532.5|9529.7|33
1646012000000|2022-02-28 01:33:20|9532.7|9529.9|9530.9|9528.1|9534|9531.2|9529.7|9526.9|31
1646012010000|2022-02-28 01:33:30|9530.2|9527.4|9532.4|9529.6|9533.7|9530.9|9530.2|9527.4|64
1646012020000|2022-02-28 01:33:40|9531.9|9529.1|9532.4|9529.6|9532.4|9529.6|9530.4|9527.6|5
1646012030000|2022-02-28 01:33:50|9533.2|9530.4|9532.9|9530.1|9533.2|9530.4|9531.4|9528.6|13
1646012040000|2022-02-28 01:34:00|9534.5|9531.7|9536|9533.2|9536.9|9534.1|9534.5|9531.7|17
1646012050000|2022-02-28 01:34:10|9535.9|9533.1|9533.5|9530.7|9535.9|9533.1|9531.5|9528.7|11
1646012060000|2022-02-28 01:34:20|9533.2|9530.4|9531.7|9528.9|9533.5|9530.7|9531.3|9528.5|10
1646012070000|2022-02-28 01:34:30|9532|9529.2|9531.4|9528.6|9532|9529.2|9528.7|9525.9|30
1646012080000|2022-02-28 01:34:40|9531.7|9528.9|9532.5|9529.7|9533.5|9530.7|9531.7|9528.9|7
1646012090000|2022-02-28 01:34:50|9532|9529.2|9532.5|9529.7|9532.5|9529.7|9532|9529.2|1
1646012100000|2022-02-28 01:35:00|9531.5|9528.7|9531.5|9528.7|9533|9530.2|9530.5|9527.7|10
1646012110000|2022-02-28 01:35:10|9531|9528.2|9533|9530.2|9533.5|9530.7|9530.5|9527.7|9
1646012120000|2022-02-28 01:35:20|9532.3|9529.5|9533.5|9530.7|9534|9531.2|9530|9527.2|11
1646012130000|2022-02-28 01:35:30|9534.5|9531.7|9539.3|9536.5|9539.7|9536.9|9534.5|9531.7|9
1646012140000|2022-02-28 01:35:40|9539|9536.2|9542.3|9539.5|9542.3|9539.5|9536.5|9533.7|36
1646012150000|2022-02-28 01:35:50|9543.4|9540.6|9545.3|9542.5|9545.8|9543|9543.4|9540.6|14
1646012160000|2022-02-28 01:36:00|9545.8|9543|9543.3|9540.5|9545.8|9543|9542|9539.2|14
1646012170000|2022-02-28 01:36:10|9542.5|9539.7|9549.3|9546.5|9549.3|9546.5|9542.5|9539.7|48
1646012180000|2022-02-28 01:36:20|9549.5|9546.7|9549.5|9546.7|9549.8|9547|9547.5|9544.7|16
1646012190000|2022-02-28 01:36:30|9549.3|9546.5|9550|9547.2|9550.8|9548|9547.5|9544.7|22
1646012200000|2022-02-28 01:36:40|9549.7|9546.9|9556.5|9553.7|9559.2|9556.4|9549.5|9546.7|148
1646012210000|2022-02-28 01:36:50|9556.8|9554|9560.8|9558|9562.7|9559.9|9556.5|9553.7|56
1646012220000|2022-02-28 01:37:00|9561.3|9558.5|9549.3|9546.5|9561.3|9558.5|9546.8|9544|81
1646012230000|2022-02-28 01:37:10|9549|9546.2|9544.3|9541.5|9549|9546.2|9543.8|9540.6|19
1646012240000|2022-02-28 01:37:20|9543.7|9540.9|9544.3|9541.5|9545.3|9542.5|9543.3|9540.5|11
1646012250000|2022-02-28 01:37:30|9544.7|9541.9|9551.3|9548.5|9551.3|9548.5|9543.2|9540.4|22
1646012260000|2022-02-28 01:37:40|9550.3|9547.5|9550.3|9547.5|9551.3|9548.5|9549.3|9546.5|5
1646012270000|2022-02-28 01:37:50|9551|9548.2|9549.3|9546.5|9551.3|9548.5|9547.8|9545|9
1646012280000|2022-02-28 01:38:00|9549.2|9546.4|9544.2|9541.4|9549.2|9546.4|9541.8|9539|29
1646012290000|2022-02-28 01:38:10|9544.7|9541.9|9544.3|9541.5|9545.3|9542.5|9542.3|9539.5|6
1646012300000|2022-02-28 01:38:20|9544.7|9541.9|9543.3|9540.5|9544.8|9542|9542.3|9539.5|3
1646012310000|2022-02-28 01:38:30|9543.7|9540.9|9541|9538.2|9544.2|9541.4|9539.7|9536.9|43
1646012320000|2022-02-28 01:38:40|9541.3|9538.5|9538.3|9535.5|9541.3|9538.5|9538.3|9535.5|21
1646012330000|2022-02-28 01:38:50|9538.2|9535.4|9539.2|9536.4|9540.2|9537.4|9538.2|9535.4|8
1646012340000|2022-02-28 01:39:00|9540|9537.2|9551.7|9548.9|9551.7|9548.9|9540|9537.2|55
1646012350000|2022-02-28 01:39:10|9552|9549.2|9553.5|9550.7|9553.5|9550.7|9549.7|9546.9|55
1646012360000|2022-02-28 01:39:20|9553.2|9550.4|9553.2|9550.4|9554.2|9551.4|9551.8|9549|26
1646012370000|2022-02-28 01:39:30|9553.3|9550.5|9547.2|9544.4|9553.7|9550.9|9546.7|9543.9|20
1646012380000|2022-02-28 01:39:40|9547.8|9545|9544.2|9541.4|9548|9545.2|9543.2|9540.4|32
1646012390000|2022-02-28 01:39:50|9544.5|9541.7|9544.2|9541.4|9545.7|9542.9|9543.7|9540.9|8
1646012400000|2022-02-28 01:40:00|9544.7|9541.9|9551.2|9548.4|9553.5|9550.7|9543.7|9540.9|17
1646012410000|2022-02-28 01:40:10|9553.5|9550.7|9553|9550.2|9555.5|9552.7|9551.5|9548.7|54
1646012420000|2022-02-28 01:40:20|9553.3|9550.5|9550|9547.2|9555|9552.2|9547.5|9544.7|25
1646012430000|2022-02-28 01:40:30|9550.3|9547.5|9547|9544.2|9550.5|9547.7|9546.8|9544|26
1646012440000|2022-02-28 01:40:40|9546.5|9543.7|9546.8|9544|9549|9546.2|9546.5|9543.7|17
1646012450000|2022-02-28 01:40:50|9547.8|9545|9547.8|9545|9548.3|9545.5|9546.3|9543.5|3
1646012460000|2022-02-28 01:41:00|9547.3|9544.5|9549.3|9546.5|9550.2|9547.4|9546.8|9544|22
1646012470000|2022-02-28 01:41:10|9549|9546.2|9550.8|9548|9550.8|9548|9548|9545.2|21
1646012480000|2022-02-28 01:41:20|9550.3|9547.5|9553.3|9550.5|9553.8|9551|9548.8|9546|30
1646012490000|2022-02-28 01:41:30|9554|9551.2|9551|9548.2|9555.8|9553|9551|9548.2|43
1646012500000|2022-02-28 01:41:40|9550.7|9547.9|9547.8|9545|9551.7|9548.9|9547.3|9544.5|22
1646012510000|2022-02-28 01:41:50|9548.5|9545.7|9549.7|9546.9|9549.7|9546.9|9546.7|9543.9|12
1646012520000|2022-02-28 01:42:00|9550|9547.2|9552.8|9550|9553|9550.2|9548.8|9546|8
1646012530000|2022-02-28 01:42:10|9553.2|9550.4|9564|9561.2|9569.2|9566.4|9553.2|9550.4|242
1646012540000|2022-02-28 01:42:20|9564.3|9561.5|9566.8|9564|9566.8|9564|9564|9561.2|32
1646012550000|2022-02-28 01:42:30|9567|9564.2|9571.8|9569|9572.8|9570|9566.5|9563.7|80
1646012560000|2022-02-28 01:42:40|9572|9569.2|9587.8|9585|9593.8|9591|9572|9569.2|560
1646012570000|2022-02-28 01:42:50|9588.3|9585.5|9587|9584.2|9591.7|9588.9|9584.8|9582|255
1646012580000|2022-02-28 01:43:00|9586.8|9584|9580.8|9578|9588.3|9585.5|9580.8|9578|51
1646012590000|2022-02-28 01:43:10|9581.2|9578.4|9574.8|9572|9581.3|9578.5|9574.2|9571.4|50
1646012600000|2022-02-28 01:43:20|9576.2|9573.4|9579.8|9577|9579.8|9577|9575.8|9573|56
1646012610000|2022-02-28 01:43:30|9580.2|9577.4|9580.2|9577.4|9580.2|9577.4|9578.3|9575.5|8
1646012620000|2022-02-28 01:43:40|9579.5|9576.7|9575.7|9572.9|9579.8|9577|9575.7|9572.9|15
1646012630000|2022-02-28 01:43:50|9575.3|9572.5|9571.2|9568.4|9576.5|9573.7|9570.8|9568|46
1646012640000|2022-02-28 01:44:00|9571.8|9569|9580.3|9577.5|9581.3|9578.5|9571.8|9569|16
1646012650000|2022-02-28 01:44:10|9581|9578.2|9581.3|9578.5|9582.8|9580|9580.3|9577.5|39
1646012660000|2022-02-28 01:44:20|9580.8|9578|9580.3|9577.5|9580.8|9578|9579|9576.2|5
1646012670000|2022-02-28 01:44:30|9579.8|9577|9578.3|9575.5|9581.8|9579|9578.3|9575.5|20
1646012680000|2022-02-28 01:44:40|9578|9575.2|9579.5|9576.7|9580.3|9577.5|9577.8|9575|5
1646012690000|2022-02-28 01:44:50|9579.2|9576.4|9577.8|9575|9580.3|9577.5|9577.8|9575|4
1646012700000|2022-02-28 01:45:00|9578.3|9575.5|9580.3|9577.5|9584.5|9581.7|9578.3|9575.5|53
1646012710000|2022-02-28 01:45:10|9580|9577.2|9577.8|9575|9581.5|9578.7|9577.8|9575|27
1646012720000|2022-02-28 01:45:20|9577.5|9574.7|9580.3|9577.5|9580.8|9578|9575.8|9573|29
1646012730000|2022-02-28 01:45:30|9580|9577.2|9577.3|9574.5|9580|9577.2|9576.8|9574|6
1646012740000|2022-02-28 01:45:40|9578.7|9575.9|9577.3|9574.5|9579.3|9576.5|9577.3|9574.5|4
1646012750000|2022-02-28 01:45:50|9578.2|9575.4|9577.3|9574.5|9579.3|9576.5|9577.3|9574.5|5
1646012760000|2022-02-28 01:46:00|9577|9574.2|9573.5|9570.7|9578.3|9575.5|9573|9570.2|28
1646012770000|2022-02-28 01:46:10|9573.7|9570.9|9575.7|9572.9|9575.7|9572.9|9572.3|9569.5|13
1646012780000|2022-02-28 01:46:20|9575.8|9573|9575.3|9572.5|9577.7|9574.9|9575.3|9572.5|12
1646012790000|2022-02-28 01:46:30|9575|9572.2|9576.3|9573.5|9576.3|9573.5|9575|9572.2|2
1646012800000|2022-02-28 01:46:40|9577|9574.2|9577.2|9574.4|9577.5|9574.7|9576.3|9573.5|12
1646012810000|2022-02-28 01:46:50|9576.5|9573.7|9576.3|9573.5|9576.5|9573.7|9574.8|9572|4
1646012820000|2022-02-28 01:47:00|9575.9|9571.9|9570.8|9568|9575.9|9571.9|9570.2|9567.3|35
1646012830000|2022-02-28 01:47:10|9571.2|9568.4|9569.3|9566.5|9571.2|9568.4|9568.8|9566|12
1646012840000|2022-02-28 01:47:20|9570.2|9567.4|9571.3|9568.5|9571.3|9568.5|9570.2|9567.4|4
1646012850000|2022-02-28 01:47:30|9570.3|9567.5|9570.3|9567.5|9571.2|9568.4|9569.8|9567|4
1646012860000|2022-02-28 01:47:40|9571.2|9568.4|9569.3|9566.5|9571.5|9568.7|9569.3|9566.5|4
1646012870000|2022-02-28 01:47:50|9570|9567.2|9570.3|9567.5|9570.8|9568|9570|9567.2|0
1646012880000|2022-02-28 01:48:00|9571.2|9568.4|9569.3|9566.5|9572.3|9569.5|9568.5|9565.7|13
1646012890000|2022-02-28 01:48:10|9569.7|9566.9|9570.5|9567.7|9571.2|9568.4|9568.8|9566|5
1646012900000|2022-02-28 01:48:20|9570.3|9567.5|9577.2|9574.4|9577.3|9574.5|9570.3|9567.5|19
1646012910000|2022-02-28 01:48:30|9576.3|9573.5|9586.7|9583.9|9588.8|9586|9575.3|9572.5|70
1646012920000|2022-02-28 01:48:40|9586.8|9584|9581.3|9578.5|9587.7|9584.9|9581.3|9578.5|31
1646012930000|2022-02-28 01:48:50|9580.6|9577.8|9581.3|9578.5|9582.2|9579.4|9579.8|9577|10
1646012940000|2022-02-28 01:49:00|9581.6|9578.8|9591.3|9588.5|9593.3|9590.5|9580.5|9577.7|88
1646012950000|2022-02-28 01:49:10|9591.1|9588.3|9593.3|9590.5|9593.3|9590.5|9590.1|9587.3|42
1646012960000|2022-02-28 01:49:20|9592.3|9589.5|9590.3|9587.5|9595.1|9590|9586.1|9583.3|34
1646012970000|2022-02-28 01:49:30|9589.6|9586.8|9590.5|9587.7|9590.5|9587.7|9586.3|9583.5|41
1646012980000|2022-02-28 01:49:40|9590.8|9588|9590.3|9587.5|9594.8|9592|9589.8|9587|48
1646012990000|2022-02-28 01:49:50|9589.8|9587|9590.6|9587.8|9590.6|9587.8|9588.1|9585.3|9
1646013000000|2022-02-28 01:50:00|9590.8|9588|9590.3|9587.5|9594.6|9591.8|9589.1|9586.3|48
1646013010000|2022-02-28 01:50:10|9589.6|9586.8|9586.3|9583.5|9590.6|9587.5|9586.3|9583.5|17
1646013020000|2022-02-28 01:50:20|9585.8|9583|9589.6|9586.8|9590.8|9588|9585.8|9583|28
1646013030000|2022-02-28 01:50:30|9589.3|9586.5|9592.3|9589.5|9593.8|9590.7|9589.3|9586.5|17
1646013040000|2022-02-28 01:50:40|9592|9589.2|9596.3|9593.5|9597.6|9594.8|9591.5|9588.7|44
1646013050000|2022-02-28 01:50:50|9595.5|9592.7|9593.8|9591|9595.5|9592.7|9592|9589.2|26
1646013060000|2022-02-28 01:51:00|9593.5|9590.7|9596.1|9593.3|9599.3|9596.5|9593.5|9590.7|28
1646013070000|2022-02-28 01:51:10|9595.5|9592.7|9605.3|9602.5|9605.3|9602.5|9594.8|9592|79
1646013080000|2022-02-28 01:51:20|9605.5|9602.7|9598.3|9595.5|9605.5|9602.7|9596.5|9593.7|85
1646013090000|2022-02-28 01:51:30|9598|9595.2|9597.5|9594.7|9598.3|9595.5|9597|9594.2|1
1646013100000|2022-02-28 01:51:40|9597.8|9595|9592.5|9589.7|9597.8|9595|9591|9588.2|35
1646013110000|2022-02-28 01:51:50|9592.1|9589.3|9593.1|9590.3|9593.1|9590.3|9591.1|9588.3|23
1646013120000|2022-02-28 01:52:00|9592.8|9590|9593.6|9590.8|9596.1|9593.3|9592.1|9589.3|10
1646013130000|2022-02-28 01:52:10|9594.1|9591.3|9595.3|9592.5|9595.6|9592.8|9592.6|9589.8|7
1646013140000|2022-02-28 01:52:20|9594.6|9591.8|9588.6|9585.8|9594.6|9591.8|9588.6|9585.8|21
1646013150000|2022-02-28 01:52:30|9589.7|9585.7|9587.6|9584.8|9589.7|9586|9584.6|9581.8|17
1646013160000|2022-02-28 01:52:40|9587.5|9584.7|9585.1|9582.3|9587.6|9584.8|9584.3|9581.5|17
1646013170000|2022-02-28 01:52:50|9584.8|9582|9582.1|9579.3|9585.1|9582.3|9580.6|9577.8|154
1646013180000|2022-02-28 01:53:00|9581.3|9578.5|9584.6|9581.8|9585.8|9583|9580.4|9577.6|18
1646013190000|2022-02-28 01:53:10|9584.8|9582|9584.1|9581.3|9585.6|9582.8|9583.1|9580.3|11
1646013200000|2022-02-28 01:53:20|9584.8|9582|9586.1|9583.3|9586.1|9583.3|9583.1|9580.3|10
1646013210000|2022-02-28 01:53:30|9586|9583.2|9582.8|9580|9586.1|9583.3|9582.8|9580|9
1646013220000|2022-02-28 01:53:40|9581.6|9578.8|9582.6|9579.8|9582.6|9579.8|9581.6|9578.8|1
1646013230000|2022-02-28 01:53:50|9581.9|9579.1|9578.1|9575.3|9581.9|9579.1|9577.3|9574.5|31
1646013240000|2022-02-28 01:54:00|9578.5|9575.7|9579.6|9576.8|9580.6|9577.8|9577.6|9574.8|7
1646013250000|2022-02-28 01:54:10|9579.1|9576.3|9579.6|9576.8|9581.3|9578.5|9578.1|9575.3|12
1646013260000|2022-02-28 01:54:20|9580.1|9577.3|9584.1|9581.3|9584.1|9581.3|9579.3|9576.5|11
1646013270000|2022-02-28 01:54:30|9585.1|9582.3|9586.6|9583.8|9587.3|9584.5|9584.1|9581.3|68
1646013280000|2022-02-28 01:54:40|9587.4|9584.6|9589.8|9587|9590.8|9588|9587.4|9584.6|40
1646013290000|2022-02-28 01:54:50|9589.6|9586.8|9588.8|9586|9592.4|9589.6|9588.8|9586|47
1646013300000|2022-02-28 01:55:00|9588.6|9585.8|9581.6|9578.8|9589.1|9586.3|9580.6|9577.8|23
1646013310000|2022-02-28 01:55:10|9580.9|9578.1|9583.6|9580.8|9584.6|9581.8|9580.6|9577.8|9
1646013320000|2022-02-28 01:55:20|9582.6|9579.8|9582.6|9579.8|9583.9|9580.8|9581.6|9578.8|6
1646013330000|2022-02-28 01:55:30|9582.9|9580.1|9582.6|9579.8|9583.6|9580.8|9581.6|9578.8|4
1646013340000|2022-02-28 01:55:40|9583.1|9580.3|9582.6|9579.8|9583.3|9580.5|9582.6|9579.8|2
1646013350000|2022-02-28 01:55:50|9583.6|9580.8|9581.3|9578.5|9583.6|9580.8|9579.6|9576.8|8
1646013360000|2022-02-28 01:56:00|9581.1|9578.3|9581.8|9579|9583.8|9581|9580.6|9577.8|6
1646013370000|2022-02-28 01:56:10|9581.6|9578.8|9576.8|9574|9581.6|9578.8|9576.8|9574|14
1646013380000|2022-02-28 01:56:20|9577.4|9574.6|9577.6|9574.8|9578.3|9575.5|9577.1|9574.3|4
1646013390000|2022-02-28 01:56:30|9578.3|9575.5|9580.6|9577.8|9580.6|9577.8|9577.6|9574.5|4
1646013400000|2022-02-28 01:56:40|9579.6|9576.8|9581.1|9578.3|9581.1|9578.3|9577.8|9575|11
1646013410000|2022-02-28 01:56:50|9580.6|9577.8|9580.6|9577.8|9580.6|9577.8|9579.1|9576.3|14
1646013420000|2022-02-28 01:57:00|9580.9|9578.1|9581.4|9578.6|9584.9|9582.1|9580.6|9577.8|61
1646013430000|2022-02-28 01:57:10|9581.6|9578.8|9585.6|9582.8|9586.6|9583.8|9581.6|9578.8|25
1646013440000|2022-02-28 01:57:20|9584.9|9582.1|9585.6|9582.8|9585.6|9582.8|9584.1|9581.3|2
1646013450000|2022-02-28 01:57:30|9584.6|9581.8|9585.6|9582.8|9585.6|9582.8|9583.6|9580.8|5
1646013460000|2022-02-28 01:57:40|9586.3|9583.5|9585.6|9582.8|9586.6|9583.8|9584.3|9581.5|9
1646013470000|2022-02-28 01:57:50|9586.3|9583.5|9580.3|9577.5|9587.3|9584.5|9579.3|9576.5|22
1646013480000|2022-02-28 01:58:00|9580.6|9577.8|9576.4|9573.6|9581.6|9578.8|9576.3|9573.5|15
1646013490000|2022-02-28 01:58:10|9576.6|9573.8|9575.6|9572.8|9577.6|9574.8|9575.6|9572.8|18
1646013500000|2022-02-28 01:58:20|9576.3|9573.5|9575.8|9573|9577.9|9574.8|9575.8|9573|5
1646013510000|2022-02-28 01:58:30|9576.4|9573.6|9575.6|9572.8|9576.6|9573.8|9573.6|9570.8|30
1646013520000|2022-02-28 01:58:40|9576.3|9573.5|9580.9|9578.1|9585.1|9582.3|9576.3|9573.5|73
1646013530000|2022-02-28 01:58:50|9579.9|9577.1|9578.9|9576.1|9579.9|9577.1|9577.9|9575.1|1
1646013540000|2022-02-28 01:59:00|9579.3|9576.5|9582.9|9580.1|9584|9580.8|9579.1|9576.3|12
1646013550000|2022-02-28 01:59:10|9582.4|9579.6|9576.4|9573.6|9583.3|9580.5|9576.1|9573.3|15
1646013560000|2022-02-28 01:59:20|9577.1|9574.3|9577.9|9575.1|9578.9|9576.1|9577.1|9574.3|4
1646013570000|2022-02-28 01:59:30|9577.4|9574.6|9579.9|9577.1|9580.6|9577.8|9577.4|9574.6|3
1646013580000|2022-02-28 01:59:40|9579.6|9576.8|9578.8|9576|9580.6|9577.8|9576.9|9574.1|11
1646013590000|2022-02-28 01:59:50|9578.9|9576.1|9580.9|9578.1|9580.9|9578.1|9577.6|9574.8|21
1646013600000|2022-02-28 02:00:00|9582.4|9579.6|9580.9|9578.1|9582.7|9579.9|9579.9|9577.1|43
1646013610000|2022-02-28 02:00:10|9580.4|9577.6|9582.9|9580.1|9584.4|9581.6|9580.4|9577.6|34
1646013620000|2022-02-28 02:00:20|9583.7|9580.9|9583.9|9581.1|9583.9|9581.1|9582.1|9579.3|6
1646013630000|2022-02-28 02:00:30|9584.2|9581.4|9583.6|9580.8|9588.2|9585.4|9583.6|9580.8|14
1646013640000|2022-02-28 02:00:40|9583.4|9580.6|9585.9|9583.1|9585.9|9583.1|9583.4|9580.6|4
1646013650000|2022-02-28 02:00:50|9584.9|9582.1|9582.6|9579.8|9585.6|9582.8|9582.6|9579.8|23
1646013660000|2022-02-28 02:01:00|9582.4|9579.6|9568.9|9566.1|9583.2|9580.4|9567.9|9564|55
1646013670000|2022-02-28 02:01:10|9568.2|9565.4|9565.4|9562.6|9568.9|9566.1|9560.6|9554.8|110
1646013680000|2022-02-28 02:01:20|9565.9|9563.1|9568.9|9566.1|9572.9|9570.1|9564.9|9562.1|49
1646013690000|2022-02-28 02:01:30|9567.9|9565.1|9567.2|9564.4|9567.9|9565.1|9566.9|9564.1|15
1646013700000|2022-02-28 02:01:40|9566.9|9564.1|9564.4|9561.6|9566.9|9564.1|9562.4|9559.6|30
1646013710000|2022-02-28 02:01:50|9563.9|9561.1|9561.1|9558.3|9564.4|9561.6|9561.1|9558.3|17
1646013720000|2022-02-28 02:02:00|9561.4|9558.6|9555.9|9553.1|9562.4|9559.6|9553.7|9550.9|85
1646013730000|2022-02-28 02:02:10|9555.6|9552.8|9561.9|9559.1|9562.7|9559.9|9555.1|9552.3|119
1646013740000|2022-02-28 02:02:20|9561.1|9558.3|9557.1|9554.3|9562.2|9559.1|9557.1|9554.3|31
1646013750000|2022-02-28 02:02:30|9557.4|9554.6|9555.6|9552.8|9558.4|9555.6|9554.7|9551.9|14
1646013760000|2022-02-28 02:02:40|9556.2|9553.4|9558.6|9555.8|9558.6|9555.8|9556.2|9553.4|15
1646013770000|2022-02-28 02:02:50|9558.2|9555.4|9560.1|9557.3|9560.1|9557.3|9558.1|9555.2|4
1646013780000|2022-02-28 02:03:00|9560.6|9557.8|9559.1|9556.3|9560.6|9557.8|9558.2|9555.4|5
1646013790000|2022-02-28 02:03:10|9558.7|9555.9|9558.2|9555.4|9558.9|9556.1|9557.2|9554.4|12
1646013800000|2022-02-28 02:03:20|9558.1|9555.3|9560.4|9557.6|9560.4|9557.6|9557.2|9554.4|5
1646013810000|2022-02-28 02:03:30|9560.6|9557.8|9562.9|9560.1|9562.9|9560.1|9560.1|9557.3|6
1646013820000|2022-02-28 02:03:40|9562.6|9559.8|9562.1|9559.3|9564.6|9561.8|9560.1|9557.3|33
1646013830000|2022-02-28 02:03:50|9562.4|9559.6|9560.6|9557.8|9562.6|9559.8|9560.6|9557.8|7
1646013840000|2022-02-28 02:04:00|9560.2|9557.4|9563.6|9560.8|9563.6|9560.8|9559.6|9556.8|24
1646013850000|2022-02-28 02:04:10|9563.7|9560.9|9563.1|9560.3|9564.1|9561.3|9562.9|9560.1|10
1646013860000|2022-02-28 02:04:20|9563.7|9560.9|9564.6|9561.8|9565.9|9563.1|9563.4|9560.6|12
1646013870000|2022-02-28 02:04:30|9564.9|9562.1|9564.9|9562.1|9565.6|9562.8|9562.9|9560.1|11
1646013880000|2022-02-28 02:04:40|9564.6|9561.8|9563.6|9560.8|9565.7|9562.9|9563.6|9560.8|7
1646013890000|2022-02-28 02:04:50|9562.9|9560.1|9565.7|9562.9|9565.7|9562.9|9561.6|9558.8|68
1646013900000|2022-02-28 02:05:00|9565.1|9562.3|9564.9|9562.1|9567.4|9564.6|9564.9|9562.1|33
1646013910000|2022-02-28 02:05:10|9570.8|9560.8|9568.9|9566.1|9570.8|9567.6|9566.9|9560.8|85
1646013920000|2022-02-28 02:05:20|9568.4|9565.6|9560|9557.2|9569.4|9566.6|9558|9555.2|111
1646013930000|2022-02-28 02:05:30|9562.1|9559.3|9561.9|9559.1|9563.4|9560.6|9560.9|9557.6|138
1646013940000|2022-02-28 02:05:40|9561.6|9558.8|9560|9557.2|9561.9|9559.1|9559.7|9556.9|6
1646013950000|2022-02-28 02:05:50|9560.4|9557.6|9561.9|9559.1|9562.6|9559.8|9560|9557.2|7
1646013960000|2022-02-28 02:06:00|9562.4|9559.6|9564.4|9561.6|9564.4|9561.6|9561.4|9558.6|10
1646013970000|2022-02-28 02:06:10|9564.9|9562.1|9569.7|9566.9|9569.7|9566.9|9564.9|9562.1|20
1646013980000|2022-02-28 02:06:20|9569.4|9566.6|9569.9|9567.1|9570.7|9567.9|9568|9565.2|9
1646013990000|2022-02-28 02:06:30|9568.9|9566.1|9564.9|9562.1|9568.9|9566.1|9564.7|9561.9|8
1646014000000|2022-02-28 02:06:40|9565.4|9562.6|9569.7|9566.9|9570.1|9567.3|9565.4|9562.6|20
1646014010000|2022-02-28 02:06:50|9569.9|9567.1|9570.4|9567.6|9570.4|9567.6|9568.9|9566.1|5
1646014020000|2022-02-28 02:07:00|9570|9567.2|9568.4|9565.6|9570|9567.2|9567.9|9565.1|21
1646014030000|2022-02-28 02:07:10|9568|9565.2|9570.9|9568.1|9571.9|9569.1|9567.9|9565.1|9
1646014040000|2022-02-28 02:07:20|9570.4|9567.6|9569.9|9567.1|9570.4|9567.6|9569.9|9567.1|1
1646014050000|2022-02-28 02:07:30|9570.5|9567.7|9569.9|9567.1|9570.5|9567.7|9569.9|9567.1|2
1646014060000|2022-02-28 02:07:40|9569|9566.2|9569.4|9566.6|9569.4|9566.6|9566.9|9564.1|6
1646014070000|2022-02-28 02:07:50|9570|9567.2|9564.9|9562.1|9570|9567.2|9564.9|9562.1|12
1646014080000|2022-02-28 02:08:00|9563.9|9561.1|9564.9|9562.1|9565.7|9562.9|9560.2|9557.4|29
1646014090000|2022-02-28 02:08:10|9565.4|9562.6|9565.9|9563.1|9568.5|9565.7|9565.4|9562.6|8
1646014100000|2022-02-28 02:08:20|9565.5|9562.7|9563.9|9561.1|9565.7|9562.9|9563.9|9561.1|3
1646014110000|2022-02-28 02:08:30|9564.5|9561.7|9563.7|9560.9|9564.7|9561.9|9562.7|9559.9|0
1646014120000|2022-02-28 02:08:40|9564|9561.2|9563.7|9560.9|9565.7|9562.9|9562.7|9559.9|3
1646014130000|2022-02-28 02:08:50|9565.6|9561.6|9566.7|9563.9|9566.7|9563.9|9561.7|9558.9|19
1646014140000|2022-02-28 02:09:00|9566.4|9563.6|9568.7|9565.9|9569.2|9566.4|9565.4|9562.6|5
1646014150000|2022-02-28 02:09:10|9568.5|9565.7|9566.5|9563.7|9568.7|9565.9|9566.2|9563.4|10
1646014160000|2022-02-28 02:09:20|9566.7|9563.9|9569.9|9567.1|9570.2|9567.4|9566.7|9563.9|11
1646014170000|2022-02-28 02:09:30|9570.2|9567.4|9569|9566.2|9570.2|9567.4|9569|9566.2|6
1646014180000|2022-02-28 02:09:40|9568.9|9566.1|9565.7|9562.9|9569.2|9566.4|9564.7|9561.9|3
1646014190000|2022-02-28 02:09:50|9566.4|9563.6|9565.9|9563.1|9566.9|9564.1|9565|9562.2|0
1646014200000|2022-02-28 02:10:00|9566.2|9563.4|9567.7|9564.9|9567.7|9564.9|9565.9|9563.1|6
1646014210000|2022-02-28 02:10:10|9568.7|9565.9|9564|9561.2|9568.7|9565.9|9564|9561.2|5
1646014220000|2022-02-28 02:10:20|9563.9|9561.1|9564.7|9561.9|9565.7|9562.9|9562.2|9559.4|8
1646014230000|2022-02-28 02:10:30|9565.2|9562.4|9565.7|9562.9|9565.7|9562.9|9565.2|9562.4|1
1646014240000|2022-02-28 02:10:40|9564.7|9561.9|9563.9|9561.1|9564.7|9561.9|9563.9|9561.1|3
1646014250000|2022-02-28 02:10:50|9564.2|9561.4|9562.2|9559.4|9564.2|9561.4|9561.2|9558.4|5
1646014260000|2022-02-28 02:11:00|9562.5|9559.7|9562.7|9559.9|9564|9561.2|9562.2|9559.4|8
1646014270000|2022-02-28 02:11:10|9562.9|9560.1|9563|9560.2|9565.4|9562.6|9562.5|9559.7|7
1646014280000|2022-02-28 02:11:20|9563.4|9560.6|9563.4|9560.6|9564.4|9561.6|9563|9560.2|2
1646014290000|2022-02-28 02:11:30|9563|9560.2|9562.9|9560.1|9563|9560.2|9560.9|9558.1|10
1646014300000|2022-02-28 02:11:40|9561.9|9559.1|9559.2|9556.4|9563.4|9560.6|9559.2|9556.4|30
1646014310000|2022-02-28 02:11:50|9559.5|9556.7|9557.5|9554.7|9560.5|9557.7|9557|9554.2|12
1646014320000|2022-02-28 02:12:00|9558.5|9555.7|9563.9|9561.1|9564.4|9561.6|9558.5|9555.7|21
1646014330000|2022-02-28 02:12:10|9563.5|9560.7|9561.9|9559.1|9563.9|9561.1|9561|9558.2|10
1646014340000|2022-02-28 02:12:20|9561|9558.2|9558.4|9555.6|9561.9|9559.1|9558.4|9555.6|8
1646014350000|2022-02-28 02:12:30|9558.7|9555.9|9560.9|9558.1|9562.7|9559.9|9558.7|9555.9|15
1646014360000|2022-02-28 02:12:40|9561.2|9558.4|9559.9|9557.1|9561.4|9558.6|9559.5|9556.7|4
1646014370000|2022-02-28 02:12:50|9560.2|9557.4|9560.4|9557.6|9561.4|9558.6|9559.9|9557.1|3
1646014380000|2022-02-28 02:13:00|9560|9557.2|9558.9|9556.1|9560.4|9557.6|9558.9|9556.1|10
1646014390000|2022-02-28 02:13:10|9559.2|9556.4|9558.8|9556|9559.9|9557.1|9558.8|9556|5
1646014400000|2022-02-28 02:13:20|9558|9555.2|9558.8|9556|9558.8|9556|9554.3|9551.5|101
1646014410000|2022-02-28 02:13:30|9559.3|9556.5|9558.8|9556|9559.3|9556.5|9557.3|9554.5|5
1646014420000|2022-02-28 02:13:40|9558.5|9555.7|9559.8|9557|9559.8|9557|9558.3|9555.5|6
1646014430000|2022-02-28 02:13:50|9560.2|9557.4|9555.8|9553|9560.2|9557.4|9555.2|9552.4|51
1646014440000|2022-02-28 02:14:00|9556.3|9553.5|9556.8|9554|9556.8|9554|9555.3|9552.5|13
1646014450000|2022-02-28 02:14:10|9557.2|9554.4|9556.8|9554|9557.3|9554.5|9556.5|9553.7|1
1646014460000|2022-02-28 02:14:20|9557.3|9554.5|9556.3|9553.5|9557.3|9554.5|9555.8|9553|9
1646014470000|2022-02-28 02:14:30|9557.7|9554.9|9556|9553.2|9557.8|9555|9555.5|9552.7|11
1646014480000|2022-02-28 02:14:40|9556.3|9553.5|9554.8|9552|9556.8|9554|9553.3|9550.5|30
1646014490000|2022-02-28 02:14:50|9553.8|9551|9556.8|9554|9558.3|9555.5|9553.8|9551|43
1646014500000|2022-02-28 02:15:00|9557|9554.2|9557.5|9554.7|9562.5|9559.7|9557|9554.2|19
1646014510000|2022-02-28 02:15:10|9558.5|9555.7|9555.5|9552.7|9558.5|9555.7|9553|9550.2|22
1646014520000|2022-02-28 02:15:20|9554.8|9552|9551.5|9548.7|9555|9552.2|9549.3|9546.5|41
1646014530000|2022-02-28 02:15:30|9551.7|9548.9|9551.2|9548.4|9551.7|9548.9|9549.7|9546.9|18
1646014540000|2022-02-28 02:15:40|9551|9548.2|9552.3|9549.5|9552.3|9549.5|9548|9545.2|44
1646014550000|2022-02-28 02:15:50|9552|9549.2|9554|9551.2|9554.5|9551.7|9551|9548.2|10
1646014560000|2022-02-28 02:16:00|9554.5|9551.7|9552.5|9549.7|9555|9552.2|9551.5|9548.7|13
1646014570000|2022-02-28 02:16:10|9552.7|9549.9|9554|9551.2|9555.8|9553|9552|9549.2|17
1646014580000|2022-02-28 02:16:20|9554.3|9551.5|9554.8|9552|9555.3|9552.5|9554.3|9551.5|4
1646014590000|2022-02-28 02:16:30|9554.5|9551.7|9554.8|9552|9555.3|9552.5|9553|9550.2|11
1646014600000|2022-02-28 02:16:40|9554.5|9551.7|9550.8|9548|9555|9552.2|9550.3|9547.5|28
1646014610000|2022-02-28 02:16:50|9549.5|9546.7|9548.3|9545.5|9549.5|9546.7|9546.7|9543.9|17
1646014620000|2022-02-28 02:17:00|9548.8|9546|9548.3|9545.5|9549.3|9546.5|9548.3|9545.5|4
1646014630000|2022-02-28 02:17:10|9547.8|9545|9548.5|9545.7|9549.3|9546.5|9544.5|9541.7|40
1646014640000|2022-02-28 02:17:20|9549.3|9546.5|9548.3|9545.5|9549.5|9546.7|9548.3|9545.1|14
1646014650000|2022-02-28 02:17:30|9549.8|9547|9549.8|9547|9549.8|9547|9548.8|9546|10
1646014660000|2022-02-28 02:17:40|9550.3|9547.5|9548|9545.2|9550.8|9548|9547.3|9544.5|11
1646014670000|2022-02-28 02:17:50|9547.8|9545|9547.8|9545|9547.8|9545|9547.3|9544.5|2
1646014680000|2022-02-28 02:18:00|9547.5|9544.7|9547.3|9544.5|9547.5|9544.7|9547.3|9544.5|5
1646014690000|2022-02-28 02:18:10|9548.3|9545.5|9548.3|9545.5|9549.3|9546.5|9547.3|9544.5|8
1646014700000|2022-02-28 02:18:20|9548|9545.2|9547.8|9545|9548.3|9545.5|9547.8|9545|12
1646014710000|2022-02-28 02:18:30|9548.2|9545.4|9548.8|9546|9548.8|9546|9547.8|9545|6
1646014720000|2022-02-28 02:18:40|9548.7|9545.9|9548.8|9546|9549.2|9546.4|9548.2|9545.4|6
1646014730000|2022-02-28 02:18:50|9548.2|9545.4|9544.5|9541.7|9548.8|9546|9544|9541.2|20
1646014740000|2022-02-28 02:19:00|9544.3|9541.5|9537.6|9534.8|9544.8|9542|9536.3|9533.5|78
1646014750000|2022-02-28 02:19:10|9538|9535.2|9538.5|9535.7|9539|9536.2|9538|9535.2|4
1646014760000|2022-02-28 02:19:20|9538.1|9535.3|9538|9535.2|9538.5|9535.7|9538|9535.2|6
1646014770000|2022-02-28 02:19:30|9538.3|9535.5|9543.5|9540.7|9543.8|9541|9538.3|9535.5|25
1646014780000|2022-02-28 02:19:40|9543|9540.2|9542|9539.2|9543|9540.2|9541|9538.2|13
1646014790000|2022-02-28 02:19:50|9543.5|9540.7|9543.8|9541|9544.7|9541.9|9543.1|9540.3|12
1646014800000|2022-02-28 02:20:00|9543.1|9540.3|9543|9540.2|9544.2|9541.4|9543|9540.2|2
1646014810000|2022-02-28 02:20:10|9543.3|9540.5|9540|9537.2|9543.5|9540.7|9539.5|9536.7|11
1646014820000|2022-02-28 02:20:20|9540.5|9537.7|9539.8|9537|9540.5|9537.7|9539|9536.2|14
1646014830000|2022-02-28 02:20:30|9540|9537.2|9539.8|9537|9540.5|9537.7|9539.8|9537|2
1646014840000|2022-02-28 02:20:40|9540|9537.2|9539.5|9536.7|9540|9537.2|9539|9536.2|6
1646014850000|2022-02-28 02:20:50|9539|9536.2|9539.5|9536.7|9539.8|9537|9538|9535.2|6
1646014860000|2022-02-28 02:21:00|9540.3|9537.5|9540.5|9537.7|9540.8|9538|9539.5|9536.7|11
1646014870000|2022-02-28 02:21:10|9540.8|9538|9540.8|9538|9540.8|9538|9540.5|9537.7|4
1646014880000|2022-02-28 02:21:20|||||||||3
1646014890000|2022-02-28 02:21:30|9540.5|9537.7|9540.8|9538|9540.8|9538|9540|9537.2|5
1646014900000|2022-02-28 02:21:40|9542.3|9539.5|9542|9539.2|9542.8|9540|9542|9539.2|5
1646014910000|2022-02-28 02:21:50|9541.5|9538.7|9540|9537.2|9541.5|9538.7|9540|9537.2|6
1646014920000|2022-02-28 02:22:00|9540.1|9537.3|9540.5|9537.7|9540.5|9537.7|9540|9537.2|5
1646014930000|2022-02-28 02:22:10|9540.3|9537.5|9542.8|9540|9543.3|9540.5|9540|9537.2|17
1646014940000|2022-02-28 02:22:20|9543.1|9540.3|9547.3|9544.5|9548.3|9545.5|9543.1|9540.3|15
1646014950000|2022-02-28 02:22:30|9546.8|9544|9543.8|9541|9546.8|9544|9543.3|9540.5|21
1646014960000|2022-02-28 02:22:40|9543.5|9540.7|9543.8|9541|9544.3|9541.5|9542.8|9540|6
1646014970000|2022-02-28 02:22:50|9544.1|9541.3|9543.8|9541|9544.3|9541.5|9543.8|9541|1
1646014980000|2022-02-28 02:23:00|9544.7|9540.7|9544.5|9541.7|9545.1|9542.3|9543.8|9540.7|7
1646014990000|2022-02-28 02:23:10|9544.1|9541.3|9544.1|9541.3|9544.1|9541.3|9543.6|9540.8|2
1646015000000|2022-02-28 02:23:20|9544.5|9541.7|9544.5|9541.7|9544.5|9541.7|9544.5|9541.7|1
1646015010000|2022-02-28 02:23:30|9545|9542.2|9547.5|9544.7|9547.5|9544.7|9545|9542.2|11
1646015020000|2022-02-28 02:23:40|9548|9545.2|9548.3|9545.5|9548.8|9546|9545.5|9542.7|16
1646015030000|2022-02-28 02:23:50|9547.5|9544.7|9548.8|9546|9548.8|9546|9547.1|9544.3|14
1646015040000|2022-02-28 02:24:00|9549.8|9547|9549.3|9546.5|9549.8|9547|9549|9546.2|14
1646015050000|2022-02-28 02:24:10|9550|9547.2|9550|9547.2|9551.3|9548.5|9549.3|9546.5|23
1646015060000|2022-02-28 02:24:20|9549.3|9546.5|9549|9546.2|9549.8|9547|9549|9546.2|5
1646015070000|2022-02-28 02:24:30|9549.5|9546.7|9550.3|9547.5|9550.3|9547.5|9548|9545.2|11
1646015080000|2022-02-28 02:24:40|9550|9547.2|9549|9546.2|9550|9547.2|9548|9545.2|8
1646015090000|2022-02-28 02:24:50|9548.8|9546|9548|9545.2|9548.8|9546|9547.6|9544.8|7
1646015100000|2022-02-28 02:25:00|9548.5|9545.7|9547.8|9545|9548.5|9545.7|9547.3|9544.5|10
1646015110000|2022-02-28 02:25:10|9547.3|9544.5|9545.6|9542.8|9547.8|9545|9544.5|9541.7|54
1646015120000|2022-02-28 02:25:20|9545.3|9542.5|9547|9544.2|9547.5|9544.7|9545.1|9542.3|22
1646015130000|2022-02-28 02:25:30|9546.6|9543.8|9547.5|9544.7|9547.5|9544.7|9545.6|9542.8|5
1646015140000|2022-02-28 02:25:40|9544.6|9541.8|9544.3|9541.5|9545.6|9542.8|9544|9541.2|23
1646015150000|2022-02-28 02:25:50|9544.1|9541.3|9545.6|9542.8|9545.6|9542.8|9544.1|9541.3|6
1646015160000|2022-02-28 02:26:00|9546|9543.2|9544.6|9541.8|9547.7|9544.9|9544.3|9541.5|231
1646015170000|2022-02-28 02:26:10|9544.8|9542|9544.3|9541.5|9545.7|9542|9544.3|9541.5|6
1646015180000|2022-02-28 02:26:20|9544|9541.2|9542.8|9540|9544|9541.2|9542.3|9539.5|6
1646015190000|2022-02-28 02:26:30|9543|9540.2|9547|9544.2|9547.3|9544.5|9543|9540.2|16
1646015200000|2022-02-28 02:26:40|9546.8|9544|9546.8|9544|9548.3|9545.5|9546.8|9544|4
1646015210000|2022-02-28 02:26:50|9546.3|9543.5|9547.1|9544.3|9547.1|9544.3|9545.3|9542.5|8
1646015220000|2022-02-28 02:27:00|9547.3|9544.5|9547.3|9544.5|9547.6|9544.8|9546.8|9544|4
1646015230000|2022-02-28 02:27:10|9547.6|9544.8|9546.3|9543.5|9547.7|9544.8|9546.3|9543.5|3
1646015240000|2022-02-28 02:27:20|9546.8|9544|9545.8|9543|9546.8|9544|9545.3|9542.5|5
1646015250000|2022-02-28 02:27:30|9545.6|9542.8|9545.3|9542.5|9545.6|9542.8|9545.3|9542.5|1
1646015260000|2022-02-28 02:27:40|9544.6|9541.8|9547.1|9544.3|9547.1|9544.3|9542.1|9539.3|20
1646015270000|2022-02-28 02:27:50|9547.5|9544.7|9545.6|9542.8|9548|9545.2|9545.6|9542.8|7
1646015280000|2022-02-28 02:28:00|9546.6|9543.8|9545.5|9542.7|9546.6|9543.8|9545.1|9542.3|3
1646015290000|2022-02-28 02:28:10|9545.1|9542.3|9544.5|9541.7|9545.1|9542.3|9544.5|9541.7|2
1646015300000|2022-02-28 02:28:20|9544.1|9541.3|9544.1|9541.3|9544.5|9541.7|9544.1|9541.3|1
1646015310000|2022-02-28 02:28:30|9545.3|9542.5|9546.5|9543.7|9546.5|9543.7|9545.3|9542.5|5
1646015320000|2022-02-28 02:28:40|9546.1|9543.3|9546.6|9543.8|9547.3|9544.5|9545.8|9543|9
1646015330000|2022-02-28 02:28:50|9547|9544.2|9547.5|9544.7|9547.8|9545|9547|9544.2|4
1646015340000|2022-02-28 02:29:00|9547.1|9544.3|9547.1|9544.3|9547.6|9544.8|9546.3|9543.5|5
1646015350000|2022-02-28 02:29:10|9546.8|9544|9546.8|9544|9546.8|9544|9546.6|9543.8|1
1646015360000|2022-02-28 02:29:20|9547.1|9544.3|9547.5|9544.7|9547.6|9544.8|9546.8|9544|11
1646015370000|2022-02-28 02:29:30|9547.1|9544.3|9547.1|9544.3|9547.5|9544.7|9547.1|9544.3|2
1646015380000|2022-02-28 02:29:40|9546.8|9544|9546.5|9543.7|9547.6|9544.8|9546.1|9543.3|42
1646015390000|2022-02-28 02:29:50|9546.8|9544|9544.3|9541.5|9547|9544.2|9543.3|9540.5|20
1646015400000|2022-02-28 02:30:00|9543.8|9541|9543.8|9541|9547.3|9544.5|9543.5|9540.7|35
1646015420000|2022-02-28 02:30:20|9544.1|9541.3|9544.8|9542|9545.8|9543|9544.1|9541.3|8
1646015430000|2022-02-28 02:30:30|9545.3|9542.5|9544.8|9542|9546.6|9543.8|9544.6|9541.7|5
1646015440000|2022-02-28 02:30:40|9546.3|9543.5|9548.3|9545.5|9548.6|9545.8|9545.8|9543|33
1646015450000|2022-02-28 02:30:50|9548.8|9546|9554|9551.2|9555.6|9552.8|9548.8|9546|113
1646015460000|2022-02-28 02:31:00|9553.5|9550.7|9553.5|9550.7|9554|9551.2|9552.1|9549.3|30
1646015470000|2022-02-28 02:31:10|9554|9551.2|9553.5|9550.7|9555.6|9552.8|9553|9550.2|18
1646015480000|2022-02-28 02:31:20|9553.6|9550.8|9558.6|9555.8|9560.3|9557.5|9553.5|9550.7|73
1646015490000|2022-02-28 02:31:30|9559|9556.2|9557.1|9554.3|9559.5|9556.7|9557.1|9554.3|41
1646015500000|2022-02-28 02:31:40|9557|9554.2|9554.5|9551.7|9557|9554.2|9554|9551.2|23
1646015510000|2022-02-28 02:31:50|9554|9551.2|9553.6|9550.8|9554|9551.2|9553.6|9550.8|17
1646015520000|2022-02-28 02:32:00|9554.3|9551.5|9553.9|9551.1|9554.6|9551.8|9553.6|9550.8|8
1646015530000|2022-02-28 02:32:10|9553.6|9550.8|9554.1|9551.3|9554.8|9552|9552.3|9549.5|20
1646015540000|2022-02-28 02:32:20|9553.9|9551.1|9556.8|9554|9557.7|9554.5|9553.8|9551|17
1646015550000|2022-02-28 02:32:30|9557.1|9554.3|9559.8|9557|9560.9|9557.8|9557.1|9554.3|19
1646015560000|2022-02-28 02:32:40|9560.5|9557.7|9559.1|9556.3|9560.8|9558|9558.5|9555.7|29
1646015570000|2022-02-28 02:32:50|9559|9556.2|9559.5|9556.7|9559.8|9557|9558.5|9555.7|7
1646015580000|2022-02-28 02:33:00|9560|9557.2|9559.5|9556.7|9560|9557.2|9559.5|9556.7|4
1646015590000|2022-02-28 02:33:10|9560.1|9557.3|9561|9558.2|9561.6|9558.7|9560|9557.2|28
1646015600000|2022-02-28 02:33:20|9561.3|9558.5|9561.3|9558.5|9561.8|9559|9561.3|9558.5|9
1646015610000|2022-02-28 02:33:30|9560.6|9557.8|9560.5|9557.7|9560.6|9557.8|9558.5|9555.7|16
1646015620000|2022-02-28 02:33:40|9559.5|9556.7|9559|9556.2|9559.5|9556.7|9559|9556.2|6
1646015630000|2022-02-28 02:33:50|9558.6|9555.8|9556.4|9553.6|9558.6|9555.8|9555.9|9553.1|17
1646015640000|2022-02-28 02:34:00|9555.9|9553.1|9559.4|9556.6|9559.9|9557.1|9555.9|9553.1|9
1646015650000|2022-02-28 02:34:10|9560.1|9557.3|9561.3|9558.5|9561.8|9559|9560.1|9557.3|27
1646015660000|2022-02-28 02:34:20|9561.4|9558.6|9560.4|9557.6|9561.4|9558.6|9559.9|9557.1|20
1646015670000|2022-02-28 02:34:30|9561.4|9557.4|9575.8|9573|9583.6|9580.8|9560.8|9557.4|202
1646015680000|2022-02-28 02:34:40|9576.3|9573.5|9574.1|9571.3|9578.8|9576|9571.1|9568.2|59
1646015690000|2022-02-28 02:34:50|9574.8|9572|9575.3|9572.5|9576.3|9573.5|9573.1|9570.3|26
1646015700000|2022-02-28 02:35:00|9574.8|9572|9579.1|9576.3|9579.1|9576.3|9574.8|9572|20
1646015710000|2022-02-28 02:35:10|9579.3|9576.5|9582.1|9579.3|9582.3|9579.5|9575.8|9573|96
1646015720000|2022-02-28 02:35:20|9581.1|9578.3|9585.3|9582.5|9589.1|9586.3|9580.1|9577.3|50
1646015730000|2022-02-28 02:35:30|9585.1|9582.3|9582.3|9579.5|9586.3|9583.5|9581.1|9578.3|23
1646015740000|2022-02-28 02:35:40|9582.1|9579.3|9585.3|9582.5|9585.3|9582.5|9581.3|9578.5|9
1646015750000|2022-02-28 02:35:50|9584.4|9580.4|9590.8|9588|9591.6|9588.8|9583.4|9580.4|44
1646015760000|2022-02-28 02:36:00|9591.1|9588.3|9590.1|9587.3|9591.6|9588.8|9588.1|9585.3|49
1646015770000|2022-02-28 02:36:10|9590.5|9587.7|9582.4|9579.6|9591.8|9589|9579.9|9576.5|70
1646015780000|2022-02-28 02:36:20|9581.4|9578.6|9585.4|9582.6|9585.9|9583.1|9581.4|9578.6|17
1646015790000|2022-02-28 02:36:30|9584.4|9581.6|9578.8|9576|9585.9|9583.1|9578.8|9576|22
1646015800000|2022-02-28 02:36:40|9578.4|9575.6|9582.4|9579.6|9583.4|9580.6|9578.4|9575.6|16
1646015810000|2022-02-28 02:36:50|9581.4|9578.6|9582.4|9579.6|9582.4|9579.6|9581.4|9578.6|4
1646015820000|2022-02-28 02:37:00|9582.8|9580|9584.6|9581.8|9585.4|9582.6|9580.4|9577.6|21
1646015830000|2022-02-28 02:37:10|9583.4|9580.6|9589.6|9586.8|9590.5|9587.6|9583.4|9580.6|79
1646015840000|2022-02-28 02:37:20|9589.4|9586.6|9590.4|9587.6|9590.7|9587.6|9586.4|9580.7|22
1646015850000|2022-02-28 02:37:30|9588.7|9585.9|9590.4|9587.6|9590.4|9587.6|9584.6|9581.8|28
1646015860000|2022-02-28 02:37:40|9590.1|9587.3|9589.4|9586.6|9594.4|9589.6|9588.4|9584.4|46
1646015870000|2022-02-28 02:37:50|9590.3|9587.5|9589.4|9586.6|9592.4|9589.6|9588.4|9585.6|13
1646015880000|2022-02-28 02:38:00|9589.5|9585.5|9585.5|9581.5|9589.5|9586.6|9584.3|9581.5|25
1646015890000|2022-02-28 02:38:10|9584.8|9582|9585.1|9582.3|9585.1|9582.3|9584.1|9581.3|2
1646015900000|2022-02-28 02:38:20|9585.4|9582.6|9586.6|9583.8|9587.1|9584.3|9585.4|9582.6|5
1646015910000|2022-02-28 02:38:30|9587.6|9584.8|9584.6|9581.8|9587.9|9584.8|9584.1|9581.3|16
1646015920000|2022-02-28 02:38:40|9584.3|9581.5|9586.6|9583.8|9587.1|9584.3|9584.3|9581.5|7
1646015930000|2022-02-28 02:38:50|9587.1|9584.3|9587.4|9584.6|9588.1|9585.3|9586.6|9583.8|10
1646015940000|2022-02-28 02:39:00|9586.6|9583.8|9593.3|9590.5|9593.3|9590.5|9586.6|9583.8|25
1646015950000|2022-02-28 02:39:10|9592.8|9590|9592.1|9589.3|9593.4|9590|9589.6|9586.5|12
1646015960000|2022-02-28 02:39:20|9591.6|9588.8|9595.1|9592.3|9596.4|9593.6|9591.6|9588.5|22
1646015970000|2022-02-28 02:39:30|9595.4|9592.6|9594.4|9591.6|9596.4|9593.6|9593.4|9590.6|40
1646015980000|2022-02-28 02:39:40|9594.1|9591.3|9591.4|9588.6|9594.1|9591.3|9591.4|9588.5|16
1646015990000|2022-02-28 02:39:50|9591.9|9589.1|9584.6|9581.8|9591.9|9589.1|9584.4|9581.6|27
1646016000000|2022-02-28 02:40:00|9585.7|9581.7|9587.6|9584.8|9589.6|9586.8|9585.6|9581.7|14
1646016010000|2022-02-28 02:40:10|9587.9|9585.1|9585.6|9582.8|9588.6|9585.8|9585.1|9582.3|39
1646016020000|2022-02-28 02:40:20|9586.1|9583.3|9584.6|9581.8|9586.6|9583.8|9583.6|9580.8|21
1646016030000|2022-02-28 02:40:30|9585.1|9582.3|9585.6|9582.8|9586.1|9583.3|9583.6|9580.8|26
1646016040000|2022-02-28 02:40:40|9585.9|9583.1|9589.3|9586.5|9589.4|9586.5|9585.9|9583.1|11
1646016050000|2022-02-28 02:40:50|9590.9|9588.1|9589.1|9586.3|9591.1|9588.3|9588.9|9586.1|12
1646016060000|2022-02-28 02:41:00|9588.9|9586.1|9587.3|9584.5|9588.9|9586.1|9586.9|9584.1|6
1646016070000|2022-02-28 02:41:10|9587.4|9584.6|9586.9|9584.1|9588.8|9586|9586.4|9583.5|5
1646016080000|2022-02-28 02:41:20|9586.6|9583.8|9583.4|9580.6|9586.7|9583.8|9583.4|9580.4|13
1646016090000|2022-02-28 02:41:30|9584.4|9581.6|9585.3|9582.5|9586.3|9583.5|9583.9|9581.1|16
1646016100000|2022-02-28 02:41:40|9585.6|9582.8|9584.2|9581.4|9587.2|9584.4|9584.2|9581.4|13
1646016110000|2022-02-28 02:41:50|9583.6|9580.8|9582.2|9579.4|9584.2|9581.4|9581.7|9578.9|31
1646016120000|2022-02-28 02:42:00|9581.7|9578.9|9583.1|9580.3|9583.9|9581.1|9580.7|9577.5|5
1646016130000|2022-02-28 02:42:10|9582.7|9579.9|9581.2|9578.4|9583.1|9580.3|9580.7|9577.9|7
1646016140000|2022-02-28 02:42:20|9581.4|9578.6|9577.2|9574.4|9581.4|9578.6|9577.2|9573.3|13
1646016150000|2022-02-28 02:42:30|9578.3|9574.3|9578.2|9575.4|9578.9|9576.1|9576.6|9573.7|22
1646016160000|2022-02-28 02:42:40|9578.6|9575.8|9579.2|9576.4|9580.7|9577.9|9578.6|9575.8|9
1646016170000|2022-02-28 02:42:50|9579.6|9576.8|9577.4|9574.6|9579.7|9576.9|9577.4|9574.6|5
1646016180000|2022-02-28 02:43:00|9577.1|9574.3|9577.2|9574.4|9578.2|9575.4|9575.2|9572.4|15
1646016190000|2022-02-28 02:43:10|9576.7|9573.9|9582.7|9579.9|9583.1|9580.3|9576.7|9573.9|50
1646016200000|2022-02-28 02:43:20|9582.2|9579.4|9581.2|9578.4|9582.2|9579.4|9580.2|9577.4|5
1646016210000|2022-02-28 02:43:30|9582.2|9578.2|9581.2|9578.4|9582.2|9579.4|9581.2|9578.2|5
1646016220000|2022-02-28 02:43:40|9580.7|9577.9|9581.1|9578.3|9582.1|9579.3|9580.2|9577.4|4
1646016230000|2022-02-28 02:43:50|9581.2|9578.4|9579.1|9576.3|9581.5|9578.4|9578.7|9575.9|5
1646016240000|2022-02-28 02:44:00|9580.8|9578|9579.3|9575.3|9582.3|9579.3|9577.2|9574.4|26
1646016250000|2022-02-28 02:44:10|9578.7|9575.9|9581.1|9578.3|9581.1|9578.3|9578.1|9575.3|2
1646016260000|2022-02-28 02:44:20|9580.1|9577.3|9578.1|9575.3|9580.1|9577.3|9578.1|9575.3|10
1646016270000|2022-02-28 02:44:30|9578.2|9575.4|9578.2|9575.4|9578.7|9575.9|9578.2|9575.4|1
1646016280000|2022-02-28 02:44:40|9577.9|9575.1|9578.4|9575.6|9578.4|9575.6|9577.4|9574.6|6
1646016290000|2022-02-28 02:44:50|9578.2|9575.4|9578.1|9575.3|9579|9575.6|9572.7|9569.9|44
1646016300000|2022-02-28 02:45:00|9579|9575|9575.9|9573.1|9580.5|9577.4|9575.9|9573.1|90
1646016310000|2022-02-28 02:45:10|9575.4|9572.6|9575.1|9572.3|9576.9|9574.1|9574.4|9571.5|12
1646016320000|2022-02-28 02:45:20|9575.2|9572.4|9574.2|9571.4|9575.5|9572.6|9572.9|9570.1|6
1646016330000|2022-02-28 02:45:30|9574.4|9571.6|9575.2|9572.4|9575.6|9572.8|9574.2|9571|7
1646016340000|2022-02-28 02:45:40|9574.7|9571.9|9574.7|9571.9|9575.2|9572.4|9574.7|9571.9|2
1646016350000|2022-02-28 02:45:50|9573.1|9570.3|9572.7|9569.9|9574.1|9571.3|9572.6|9569.8|21
1646016360000|2022-02-28 02:46:00|9572.4|9569.6|9568.9|9566.1|9572.4|9569.6|9568.9|9566.1|35
1646016370000|2022-02-28 02:46:10|9569.2|9566.4|9566.7|9563.9|9569.2|9566.4|9566.7|9563.9|12
1646016380000|2022-02-28 02:46:20|9566.6|9563.8|9568.1|9565.3|9568.1|9565.3|9564.7|9561.9|37
1646016390000|2022-02-28 02:46:30|9567.6|9564.8|9565.9|9563.1|9568.1|9565.3|9561.9|9559.1|58
1646016400000|2022-02-28 02:46:40|9565.6|9562.8|9563.7|9560.9|9566.4|9563.6|9563.2|9560.4|33
1646016410000|2022-02-28 02:46:50|9564.1|9561.3|9536.3|9532.3|9564.4|9561.6|9536.3|9532.3|242
1646016420000|2022-02-28 02:47:00|9536.6|9533.8|9549.6|9546.8|9551.5|9548.6|9535.9|9530.8|497
1646016430000|2022-02-28 02:47:10|9549.4|9546.6|9551.4|9548.6|9553.4|9550.6|9548.6|9545.5|39
1646016440000|2022-02-28 02:47:20|9551.5|9547.5|9554.8|9550.8|9556.5|9553.7|9549.7|9546.8|36
1646016450000|2022-02-28 02:47:30|9554.5|9551.7|9554.4|9551.6|9555.5|9552.6|9550.4|9547.6|25
1646016460000|2022-02-28 02:47:40|9554.5|9551.7|9555.4|9552.6|9555.9|9553.1|9552.4|9549.1|38
1646016470000|2022-02-28 02:47:50|9555|9552.2|9552.5|9549.7|9555|9552.2|9551.7|9548.6|20
1646016480000|2022-02-28 02:48:00|9552.8|9548.8|9551.5|9548.7|9553.8|9549.7|9549.2|9543.8|24
1646016490000|2022-02-28 02:48:10|9552|9549.2|9543.5|9540.7|9552.9|9550.1|9542.9|9540.1|49
1646016500000|2022-02-28 02:48:20|9544.4|9541.6|9545.5|9542.7|9545.8|9542.7|9540.4|9537|82
1646016510000|2022-02-28 02:48:30|9546|9543.2|9549.5|9546.7|9550|9547.2|9543.5|9540.6|32
1646016520000|2022-02-28 02:48:40|9550.2|9547.4|9551.7|9548.9|9552.8|9549.8|9550.2|9547.4|13
1646016530000|2022-02-28 02:48:50|9551.4|9548.6|9549.7|9546.9|9552.6|9548.9|9548.7|9545.6|29
1646016540000|2022-02-28 02:49:00|9549.5|9546.7|9549.5|9546.7|9549.5|9546.7|9548.5|9545.7|11
1646016550000|2022-02-28 02:49:10|9549.7|9546.9|9556.7|9553.9|9557.7|9554.9|9549.7|9546.9|29
1646016560000|2022-02-28 02:49:20|9556|9553.2|9553.9|9551.1|9556|9553.2|9552.7|9549.9|12
1646016570000|2022-02-28 02:49:30|9553.7|9550.9|9551.7|9548.9|9554|9550.9|9550.4|9547.6|20
1646016580000|2022-02-28 02:49:40|9552.5|9549.7|9552.5|9549.7|9552.5|9549.7|9552.2|9549.4|2
1646016590000|2022-02-28 02:49:50|9553.7|9550.9|9555.5|9552.7|9555.5|9552.7|9553.7|9550.9|21
1646016600000|2022-02-28 02:50:00|9554.9|9552.1|9556.7|9553.9|9556.7|9553.9|9551.7|9548.9|35
1646016610000|2022-02-28 02:50:10|9556|9553.2|9550.5|9547.7|9556|9553.2|9550.5|9547.7|4
1646016620000|2022-02-28 02:50:20|9550.2|9547.4|9550.7|9547.9|9551.9|9549.1|9550.2|9547.4|10
1646016630000|2022-02-28 02:50:30|9550.2|9547.4|9545.7|9542.9|9551|9548.2|9544.7|9541.9|19
1646016640000|2022-02-28 02:50:40|9546.7|9543.9|9545.7|9542.9|9546.7|9543.9|9544.7|9541.9|8
1646016650000|2022-02-28 02:50:50|9546.7|9543.9|9547.6|9543.6|9551.1|9547.2|9546.7|9543.6|14
1646016660000|2022-02-28 02:51:00|9546.7|9543.9|9546.7|9543.9|9546.8|9543.9|9544.9|9541.8|8
1646016670000|2022-02-28 02:51:10|9547.6|9543.6|9548.7|9545.9|9549.7|9546.9|9547.4|9543.6|11
1646016680000|2022-02-28 02:51:20|9549|9546.2|9546.4|9543.6|9549|9546.2|9546.4|9543.6|1
1646016690000|2022-02-28 02:51:30|9546.2|9543.4|9553.5|9550.7|9554.5|9551.6|9544.9|9542.1|98
1646016700000|2022-02-28 02:51:40|9553.4|9550.6|9554.2|9551.4|9554.5|9551.4|9552.7|9549.9|5
1646016710000|2022-02-28 02:51:50|9553.5|9550.7|9553.2|9550.4|9554.2|9551.4|9553.2|9550.4|6
1646016720000|2022-02-28 02:52:00|9553.4|9550.6|9551.4|9548.6|9553.4|9550.6|9550.4|9547.6|30
1646016730000|2022-02-28 02:52:10|9550.7|9547.9|9550.2|9547.4|9551.3|9548.2|9550.2|9547.3|5
1646016740000|2022-02-28 02:52:20|9550.7|9547.9|9551|9548.2|9551|9548.2|9550|9547.2|4
1646016750000|2022-02-28 02:52:30|9551.7|9548.9|9554.4|9551.6|9554.5|9551.6|9550.2|9547.4|36
1646016760000|2022-02-28 02:52:40|9554.2|9551.4|9554|9551.2|9555.2|9552.4|9553|9550.2|6
1646016770000|2022-02-28 02:52:50|9554.5|9551.7|9555.2|9552.4|9555.2|9552.4|9554.4|9551.6|5
1646016780000|2022-02-28 02:53:00|9555.5|9552.7|9553.2|9550.4|9555.5|9552.7|9552.7|9549.9|20
1646016790000|2022-02-28 02:53:10|9552.9|9550.1|9544.4|9541.6|9553.1|9550.1|9544.4|9541.5|30
1646016800000|2022-02-28 02:53:20|9543.9|9541.1|9546.6|9542.6|9547.5|9543.7|9543.9|9541.1|13
1646016810000|2022-02-28 02:53:30|9546.5|9542.5|9549.4|9546.6|9549.5|9546.6|9545.4|9542.5|11
1646016820000|2022-02-28 02:53:40|9550|9547.2|9551.5|9547.5|9551.5|9547.5|9549.4|9546.6|9
1646016830000|2022-02-28 02:53:50|9550.5|9547.7|9550.2|9547.4|9550.5|9547.7|9549.4|9546.6|2
1646016840000|2022-02-28 02:54:00|9550.4|9547.6|9549.4|9546.6|9550.4|9547.6|9549.4|9546.6|1
1646016850000|2022-02-28 02:54:10|9550|9547.2|9551.4|9548.6|9553.4|9550.6|9550|9547.2|5
1646016860000|2022-02-28 02:54:20|9552|9549.2|9552.7|9549.9|9553.4|9550.6|9552|9549.2|2
1646016870000|2022-02-28 02:54:30|9552.4|9549.6|9549.4|9546.6|9553.4|9550.6|9549.4|9546.6|10
1646016880000|2022-02-28 02:54:40|9549|9546.2|9548.4|9545.6|9549.6|9546.6|9547.9|9545.1|4
1646016890000|2022-02-28 02:54:50|9548.5|9545.7|9546.4|9543.6|9548.5|9545.7|9543|9540.2|19
1646016900000|2022-02-28 02:55:00|9547.2|9544.4|9549.2|9546.4|9549.2|9546.4|9545.2|9542.4|10
1646016910000|2022-02-28 02:55:10|9548.7|9545.9|9548.2|9545.4|9549.7|9546.9|9548.2|9545.4|1
1646016920000|2022-02-28 02:55:20|9548.5|9545.7|9549.7|9546.9|9549.7|9546.9|9547.2|9544.1|3
1646016930000|2022-02-28 02:55:30|9550|9547.2|9550|9547.2|9550.5|9547.7|9549.2|9546.1|4
1646016940000|2022-02-28 02:55:40|9549.7|9546.9|9550.2|9547.4|9551.5|9548.7|9549.7|9546.9|3
1646016950000|2022-02-28 02:55:50|9550|9547.2|9550.2|9547.4|9551.3|9548.1|9550|9547.2|0
1646016960000|2022-02-28 02:56:00|9551.2|9548.4|9545.2|9542.4|9551.3|9548.4|9545.2|9542.1|15
1646016970000|2022-02-28 02:56:10|9546.2|9543.4|9546|9543.2|9546.2|9543.4|9542.7|9539.9|34
1646016980000|2022-02-28 02:56:20|9545.3|9542.5|9545.2|9542.4|9546|9543.2|9545.2|9542.4|9
1646016990000|2022-02-28 02:56:30|9545.5|9542.7|9546|9543.2|9546|9543.2|9544.2|9541.4|7
1646017000000|2022-02-28 02:56:40|9546.7|9543.9|9547.2|9544.4|9547.4|9544.6|9544.7|9541.9|13
1646017010000|2022-02-28 02:56:50|9547.7|9544.9|9548.2|9545.4|9549.5|9546.7|9547.5|9544.7|9
1646017020000|2022-02-28 02:57:00|9549.1|9545.1|9546|9543.2|9549.1|9546.1|9544.2|9541.4|14
1646017030000|2022-02-28 02:57:10|9545.2|9542.4|9546|9543.2|9547.1|9544.2|9545.2|9542.4|3
1646017040000|2022-02-28 02:57:20|9546.2|9543.4|9542.5|9539.7|9547|9544.2|9542.5|9539.7|9
1646017050000|2022-02-28 02:57:30|9542.8|9540|9544|9541.2|9544.3|9541.5|9542.5|9539.7|2
1646017060000|2022-02-28 02:57:40|9544.7|9541.9|9545|9542.2|9547|9544.2|9544.7|9541.9|3
1646017070000|2022-02-28 02:57:50|9545.3|9542.5|9546|9543.2|9546|9543.2|9544|9541.2|1
1646017080000|2022-02-28 02:58:00|9546.3|9543.5|9545.5|9542.7|9547.5|9544.7|9545|9542.2|6
1646017090000|2022-02-28 02:58:10|9545.8|9543|9545|9542.2|9547|9544.2|9545|9542.2|8
1646017100000|2022-02-28 02:58:20|9544.5|9541.7|9546|9543.2|9547.3|9544.2|9544.5|9541.7|3
1646017110000|2022-02-28 02:58:30|9545.7|9542.9|9544|9541.2|9546|9543.2|9543.2|9540.4|22
1646017120000|2022-02-28 02:58:40|9543.7|9540.9|9543.2|9540.4|9546|9543.2|9543.2|9540.4|10
1646017130000|2022-02-28 02:58:50|9543.3|9540.5|9542.7|9539.9|9544.1|9541.2|9542.7|9539.9|21
1646017140000|2022-02-28 02:59:00|9543|9540.2|9541.7|9538.9|9543|9540.2|9540.7|9537.9|16
1646017150000|2022-02-28 02:59:10|9542|9539.2|9541.2|9538.4|9542.3|9539.4|9541.2|9538.3|8
1646017160000|2022-02-28 02:59:20|9540.7|9537.9|9543.7|9540.9|9544|9541.2|9540.7|9537.9|10
1646017170000|2022-02-28 02:59:30|9544|9541.2|9543.2|9540.4|9544.5|9541.7|9542.5|9539.7|8
1646017180000|2022-02-28 02:59:40|9543.8|9541|9543.3|9540.5|9544|9541.2|9543.3|9540.5|2
1646017190000|2022-02-28 02:59:50|9543.2|9540.4|9544|9541.2|9544.3|9541.5|9543.2|9539.9|2
1646017200000|2022-02-28 03:00:00|9544.5|9541.7|9560|9557.2|9560.9|9557.4|9544|9541.2|90
1646017210000|2022-02-28 03:00:10|9559|9556.2|9558|9555.2|9559|9556.2|9556|9553.2|25
1646017220000|2022-02-28 03:00:20|9556.5|9553.7|9555|9552.2|9556.5|9553.7|9553.5|9550.7|8
1646017230000|2022-02-28 03:00:30|9555.7|9552.9|9554.5|9551.7|9556|9553.2|9554.5|9551.7|4
1646017240000|2022-02-28 03:00:40|9555|9552.2|9554.5|9551.7|9555|9552.2|9553.7|9550.1|1
1646017250000|2022-02-28 03:00:50|9554.8|9552|9554.8|9552|9555.1|9552|9554|9551.1|9
1646017260000|2022-02-28 03:01:00|9554.2|9551.4|9552|9549.2|9554.2|9551.4|9552|9549.2|6
1646017270000|2022-02-28 03:01:10|9552.3|9549.5|9548|9545.2|9552.3|9549.5|9548|9545.2|13
1646017280000|2022-02-28 03:01:20|9547|9544.2|9547|9544.2|9547.2|9544.4|9545.3|9542.5|9
1646017290000|2022-02-28 03:01:30|9547.3|9543.3|9542.3|9539.5|9547.3|9543.3|9541.5|9538.7|15
1646017300000|2022-02-28 03:01:40|9543.2|9540.4|9543.2|9540.4|9543.4|9540.4|9541.5|9538.7|5
1646017310000|2022-02-28 03:01:50|9544.2|9541.4|9545.2|9542.4|9545.2|9542.4|9543.3|9540.5|5
1646017320000|2022-02-28 03:02:00|9544.2|9541.4|9546|9543.2|9547.3|9544.2|9544.2|9541.4|12
1646017330000|2022-02-28 03:02:10|9546.2|9543.4|9545.2|9542.4|9546.5|9543.7|9545.2|9542.4|3
1646017340000|2022-02-28 03:02:20|9544.7|9541.9|9545.2|9542.4|9545.7|9542.9|9544.7|9541.9|3
1646017350000|2022-02-28 03:02:30|9544.5|9541.7|9546|9543.2|9546|9543.2|9544.5|9541.7|0
1646017360000|2022-02-28 03:02:40|9546.2|9543.4|9546|9543.2|9547.8|9544.2|9546|9543.2|3
1646017370000|2022-02-28 03:02:50|9545.1|9542.3|9546.1|9543.3|9546.1|9543.3|9545.1|9542.3|3
1646017380000|2022-02-28 03:03:00|9546.5|9543.7|9545.1|9542.3|9547|9544.2|9544.6|9541.8|7
1646017390000|2022-02-28 03:03:10|9546.1|9542.1|9547.1|9543.1|9547.1|9544.2|9545.5|9542.1|6
1646017400000|2022-02-28 03:03:20|9546.1|9543.3|9546.5|9543.7|9546.5|9543.7|9546|9543.2|4
1646017410000|2022-02-28 03:03:30|9546.8|9544|9549|9546.2|9550.1|9547|9545.1|9542.3|50
1646017420000|2022-02-28 03:03:40|9549.1|9546.3|9548.1|9545.3|9549.1|9546.3|9548.1|9545.3|31
1646017430000|2022-02-28 03:03:50|9548.3|9545.5|9544.6|9541.8|9549.1|9546.3|9544.1|9541.3|49
1646017440000|2022-02-28 03:04:00|9544.5|9541.7|9546.3|9543.5|9547.8|9545|9544.5|9541.7|27
1646017450000|2022-02-28 03:04:10|9546.8|9544|9548.3|9545.5|9549.8|9547|9545.8|9543|64
1646017460000|2022-02-28 03:04:20|9548.6|9545.8|9548.3|9545.5|9548.8|9546|9548.3|9545.5|0
1646017470000|2022-02-28 03:04:30|9548.8|9546|9547.8|9545|9548.8|9546|9547.8|9545|0
1646017480000|2022-02-28 03:04:40|9548.3|9545.5|9550.3|9547.5|9551.8|9549|9548.3|9545.5|46
1646017490000|2022-02-28 03:04:50|9549.6|9546.8|9549.3|9546.5|9550.6|9547.5|9549.3|9546.5|5
1646017500000|2022-02-28 03:05:00|9549.8|9547|9549.5|9546.7|9550.3|9547.5|9549.3|9546.5|8
1646017510000|2022-02-28 03:05:10|9548.8|9546|9549.3|9546.5|9549.8|9547|9547.8|9545|26
1646017520000|2022-02-28 03:05:20|9549.6|9546.8|9548.8|9546|9549.8|9547|9548.8|9546|2
1646017530000|2022-02-28 03:05:30|9548.3|9545.5|9549.1|9546.3|9549.1|9546.3|9548.3|9545.5|7
1646017540000|2022-02-28 03:05:40|9549.5|9546.7|9551.1|9548.3|9551.8|9549|9549.5|9546.7|12
1646017550000|2022-02-28 03:05:50|9551.3|9548.5|9552.1|9549.3|9552.1|9549.3|9551.3|9548.5|2
1646017560000|2022-02-28 03:06:00|9551.5|9548.7|9549.3|9546.5|9551.5|9548.7|9548.3|9545.5|28
1646017570000|2022-02-28 03:06:10|9551|9548.2|9550.1|9547.3|9551.8|9549|9549.1|9546.3|65
1646017580000|2022-02-28 03:06:20|9550.6|9547.8|9550.1|9547.3|9551.1|9548.3|9550.1|9547.3|13
1646017590000|2022-02-28 03:06:30|9550.3|9547.5|9551|9548.2|9551.1|9548.3|9550.3|9547.5|0
1646017600000|2022-02-28 03:06:40|9551.3|9548.5|9551.1|9548.3|9552.5|9549.7|9551|9548.2|10
1646017610000|2022-02-28 03:06:50|9550.8|9548|9552|9549.2|9552.1|9549.3|9550.6|9547.8|9
1646017620000|2022-02-28 03:07:00|9551.3|9548.5|9548.1|9545.3|9551.3|9548.5|9548.1|9545.3|20
1646017630000|2022-02-28 03:07:10|9547.8|9545|9548.5|9545.7|9548.8|9546|9547.6|9544.8|4
1646017640000|2022-02-28 03:07:20|9549.1|9546.3|9553.1|9550.3|9553.6|9550.8|9548.6|9545.8|31
1646017650000|2022-02-28 03:07:30|9553.6|9550.8|9558|9555.2|9558|9555.2|9553.6|9550.8|29
1646017660000|2022-02-28 03:07:40|9558.3|9555.5|9560.8|9558|9561.5|9558.7|9558|9555.2|28
1646017670000|2022-02-28 03:07:50|9560.5|9557.7|9560.8|9558|9561.1|9558.3|9559.5|9556.7|17
1646017680000|2022-02-28 03:08:00|9560.5|9557.7|9559|9556.2|9560.5|9557.7|9556.5|9553.7|18
1646017690000|2022-02-28 03:08:10|9558.5|9555.7|9557.8|9555|9558.5|9555.7|9557|9554.2|6
1646017700000|2022-02-28 03:08:20|9557.5|9554.7|9557.8|9555|9557.8|9555|9557|9554.2|4
1646017710000|2022-02-28 03:08:30|9559|9556.2|9558|9555.2|9559.8|9557|9557.5|9554.7|10
1646017720000|2022-02-28 03:08:40|9557.5|9554.7|9559.5|9556.7|9560|9557.2|9557.5|9554.7|6
1646017730000|2022-02-28 03:08:50|9559|9556.2|9559.8|9557|9559.8|9557|9559|9556.2|3
1646017740000|2022-02-28 03:09:00|9559.5|9556.7|9555.8|9553|9559.5|9556.7|9555.8|9553|29
1646017750000|2022-02-28 03:09:10|9555.6|9552.8|9556.3|9553.5|9556.3|9553.5|9553.6|9550.8|21
1646017760000|2022-02-28 03:09:20|9556.6|9553.8|9556.3|9553.5|9557.1|9554.3|9556.3|9553.5|5
1646017770000|2022-02-28 03:09:30|9555.9|9553.1|9557.1|9554.3|9557.5|9554.7|9555.9|9553.1|6
1646017780000|2022-02-28 03:09:40|9558.1|9554.1|9559.1|9556.3|9560.1|9557.3|9558.1|9554.1|13
1646017790000|2022-02-28 03:09:50|9560.1|9556.1|9560|9557.2|9560.1|9557.2|9559.5|9556.1|6
1646017800000|2022-02-28 03:10:00|9560.5|9557.7|9559.6|9556.8|9560.5|9557.7|9558.6|9555.8|3
1646017810000|2022-02-28 03:10:10|9559.5|9556.7|9558.1|9555.3|9559.6|9556.8|9557.6|9554.8|4
1646017820000|2022-02-28 03:10:20|9558.5|9555.7|9559.9|9557.1|9560|9557.2|9558|9555.2|9
1646017830000|2022-02-28 03:10:30|9561.4|9558.6|9560.9|9558.1|9561.4|9558.6|9560.9|9558.1|3
1646017840000|2022-02-28 03:10:40|9560.6|9557.8|9561.8|9559|9561.8|9559|9560.6|9557.8|7
1646017850000|2022-02-28 03:10:50|9561.9|9559.1|9559.1|9556.3|9561.9|9559.1|9558.1|9555.3|39
1646017860000|2022-02-28 03:11:00|9558.6|9555.8|9559.1|9556.3|9559.6|9556.8|9557.6|9554.8|8
1646017870000|2022-02-28 03:11:10|9558.6|9555.8|9558.4|9555.6|9558.9|9556.1|9557.6|9554.8|5
1646017880000|2022-02-28 03:11:20|9558.6|9555.8|9561.9|9559.1|9562.8|9560|9557.6|9554.8|41
1646017890000|2022-02-28 03:11:30|9562.4|9559.6|9560.9|9558.1|9562.4|9559.6|9560.6|9557.8|2
1646017900000|2022-02-28 03:11:40|9561.9|9559.1|9560.9|9558.1|9562.9|9560.1|9560.6|9557.8|8
1646017910000|2022-02-28 03:11:50|9560.8|9558|9559.9|9557.1|9560.8|9558|9559.9|9557.1|5
1646017920000|2022-02-28 03:12:00|9559.6|9556.8|9553.9|9551.1|9559.6|9556.8|9551.9|9549.1|65
1646017930000|2022-02-28 03:12:10|9554.1|9551.3|9551.8|9549|9555.1|9552.3|9551.8|9549|8
1646017940000|2022-02-28 03:12:20|9551.6|9548.8|9551.9|9549.1|9552.6|9549.8|9550.9|9548.1|21
1646017950000|2022-02-28 03:12:30|9552.4|9549.6|9553.9|9551.1|9553.9|9551.1|9551.9|9549.1|14
1646017960000|2022-02-28 03:12:40|9555.4|9552.6|9553.8|9551|9555.9|9553.1|9553.6|9550.8|13
1646017970000|2022-02-28 03:12:50|9553.9|9551.1|9556.4|9553.6|9556.4|9553.6|9553.9|9551.1|7
1646017980000|2022-02-28 03:13:00|9557.1|9554.3|9559.4|9556.6|9559.9|9557.1|9556.6|9553.8|13
1646017990000|2022-02-28 03:13:10|9559.6|9556.8|9561.4|9558.6|9561.4|9558.6|9559.6|9556.8|3
1646018000000|2022-02-28 03:13:20|9560.6|9557.8|9560.8|9558|9560.9|9558.1|9560.4|9557.6|3
1646018010000|2022-02-28 03:13:30|9560.9|9558.1|9559.9|9557.1|9561.3|9558.5|9559.9|9557.1|6
1646018020000|2022-02-28 03:13:40|9559.6|9556.8|9556.9|9554.1|9559.8|9557|9556.8|9554|16
1646018030000|2022-02-28 03:13:50|9556.8|9554|9555.9|9553.1|9556.8|9554|9555.9|9553.1|11
1646018040000|2022-02-28 03:14:00|9555.1|9552.3|9557.9|9555.1|9557.9|9555.1|9555.1|9552|20
1646018050000|2022-02-28 03:14:10|9558.4|9555.6|9559.9|9557.1|9559.9|9557.1|9558.4|9555.6|5
1646018070000|2022-02-28 03:14:30|9558.4|9555.6|9558.9|9556.1|9558.9|9556.1|9558.4|9555.6|4
1646018080000|2022-02-28 03:14:40|9559.8|9557|9559.4|9556.6|9559.9|9557.1|9557.9|9555.1|10
1646018090000|2022-02-28 03:14:50|9559.9|9557.1|9559.9|9557.1|9561.1|9558.3|9558.9|9556.1|17
1646018100000|2022-02-28 03:15:00|9560.3|9557.5|9567.8|9565|9568.4|9565.6|9560.3|9557.5|49
1646018110000|2022-02-28 03:15:10|9567.4|9564.6|9568.8|9566|9570.2|9567.1|9566.9|9564.1|35
1646018120000|2022-02-28 03:15:20|9568.1|9565.3|9569.9|9567.1|9571.3|9568.5|9568.1|9565.3|20
1646018130000|2022-02-28 03:15:30|9569.8|9567|9569.8|9567|9570.4|9567.6|9568.9|9566.1|11
1646018140000|2022-02-28 03:15:40|9569.4|9566.6|9570.9|9568.1|9571.4|9568.6|9569.1|9566.3|23
1646018150000|2022-02-28 03:15:50|9571.9|9569.1|9571.9|9569.1|9572.4|9569.6|9571.6|9568.8|7
1646018160000|2022-02-28 03:16:00|9571.1|9568.3|9568.8|9566|9571.3|9568.5|9567.4|9564.6|16
1646018170000|2022-02-28 03:16:10|9568.1|9565.3|9570.6|9567.8|9571.2|9567.8|9567.6|9564.8|18
1646018180000|2022-02-28 03:16:20|9570.9|9568.1|9577.4|9574.6|9577.4|9574.6|9570.8|9567|57
1646018190000|2022-02-28 03:16:30|9576.9|9574.1|9576.9|9574.1|9577.3|9574.5|9575.9|9572.9|9
1646018200000|2022-02-28 03:16:40|9577.3|9574.5|9577.9|9575.1|9577.9|9575.1|9576.9|9574.1|11
1646018210000|2022-02-28 03:16:50|9578.3|9575.5|9578.8|9576|9578.9|9576.1|9578.3|9575.5|10
1646018220000|2022-02-28 03:17:00|9578.1|9575.3|9578.4|9575.6|9578.8|9576|9577.8|9575|3
1646018230000|2022-02-28 03:17:10|9578.3|9575.5|9578.9|9576.1|9578.9|9576.1|9577.4|9574.6|11
1646018240000|2022-02-28 03:17:20|9579.4|9576.6|9578.9|9576.1|9580.4|9577.6|9578.9|9576.1|20
1646018250000|2022-02-28 03:17:30|9579.3|9576.5|9578.9|9576.1|9579.4|9576.6|9578.4|9575.6|6
1646018260000|2022-02-28 03:17:40|9578.6|9575.8|9578.9|9576.1|9579.3|9576.5|9577.6|9574.8|17
1646018270000|2022-02-28 03:17:50|9578.8|9576|9578.9|9576.1|9579.8|9577|9578.4|9575.6|10
1646018280000|2022-02-28 03:18:00|9579.3|9576.5|9578.9|9576.1|9579.8|9577|9576.4|9573.6|46
1646018290000|2022-02-28 03:18:10|9578.6|9575.8|9579.7|9576.9|9579.9|9577.1|9578.4|9575.6|10
1646018300000|2022-02-28 03:18:20|9579.4|9576.6|9579.4|9576.6|9580.4|9577.6|9579.4|9576.6|24
1646018310000|2022-02-28 03:18:30|9579.9|9577.1|9577.1|9574.3|9579.9|9577.1|9577.1|9574.3|25
1646018320000|2022-02-28 03:18:40|9576.6|9573.8|9575.1|9572.3|9576.6|9573.8|9575.1|9572.3|8
1646018330000|2022-02-28 03:18:50|9574.6|9571.8|9575.1|9572.3|9575.6|9572.8|9574.2|9571.4|17
1646018340000|2022-02-28 03:19:00|9574.6|9571.8|9574.2|9571.4|9575.6|9572.8|9574.2|9571.4|5
1646018350000|2022-02-28 03:19:10|9574.6|9571.8|9572.1|9569.3|9574.6|9571.8|9571.6|9568.8|66
1646018360000|2022-02-28 03:19:20|9571.7|9568.9|9571.6|9568.8|9572.6|9569.8|9570.7|9567.9|22
1646018370000|2022-02-28 03:19:30|9572.6|9569.8|9572.9|9570.1|9572.9|9570.1|9571.1|9568.3|24
1646018380000|2022-02-28 03:19:40|9573.1|9570.3|9573.2|9570.4|9574.2|9571.4|9573.1|9570.3|9
1646018390000|2022-02-28 03:19:50|9573.1|9570.3|9572.2|9569.4|9573.2|9570.4|9572.2|9569.4|0
1646018400000|2022-02-28 03:20:00|9571.9|9569.1|9574.2|9571.4|9575.2|9572.4|9571.9|9569.1|17
1646018410000|2022-02-28 03:20:10|9573.7|9570.9|9573.2|9570.4|9574.7|9571.9|9573.2|9570.4|3
1646018420000|2022-02-28 03:20:20|9573.6|9570.8|9572.4|9569.6|9573.6|9570.8|9572.4|9569.6|3
1646018430000|2022-02-28 03:20:30|9571.9|9569.1|9571.1|9568.3|9571.9|9569.1|9570.2|9567.4|6
1646018440000|2022-02-28 03:20:40|9571.4|9568.6|9570.6|9567.8|9571.4|9568.6|9570.6|9567.8|2
1646018450000|2022-02-28 03:20:50|9570.9|9568.1|9570.1|9567.3|9571.9|9569.1|9569.7|9566.9|10
1646018460000|2022-02-28 03:21:00|9569.7|9566.9|9571.9|9569.1|9572.1|9569.3|9569.7|9566.9|10
1646018470000|2022-02-28 03:21:10|9571.6|9568.8|9571.6|9568.8|9571.9|9569.1|9571.6|9568.8|9
1646018480000|2022-02-28 03:21:20|9571.9|9569.1|9570.2|9567.4|9571.9|9569.1|9570.1|9567.3|9
1646018490000|2022-02-28 03:21:30|9570.9|9568.1|9570.6|9567.8|9570.9|9568.1|9569.1|9566.3|12
1646018500000|2022-02-28 03:21:40|9570.1|9567.3|9573.1|9570.3|9573.6|9570.8|9570.1|9567.3|7
1646018510000|2022-02-28 03:21:50|||||||||1
1646018520000|2022-02-28 03:22:00|9572.9|9570.1|9574.9|9572.1|9574.9|9572.1|9572.9|9570.1|5
1646018530000|2022-02-28 03:22:10|9574.6|9571.8|9576.1|9573.3|9576.2|9573.4|9574.6|9571.8|14
1646018540000|2022-02-28 03:22:20|9575.6|9572.8|9575.1|9572.3|9575.6|9572.8|9574.1|9571.3|8
1646018550000|2022-02-28 03:22:30|9574.7|9571.9|9573.1|9570.3|9574.7|9571.9|9572.6|9569.8|3
1646018560000|2022-02-28 03:22:40|9572.6|9569.8|9572.1|9569.3|9573.1|9570.3|9572.1|9569.3|2
1646018570000|2022-02-28 03:22:50|9572.7|9569.9|9572.2|9569.4|9573.1|9570.3|9572.2|9569.4|34
1646018580000|2022-02-28 03:23:00|9572.4|9569.6|9575.4|9572.6|9575.4|9572.6|9572|9569.2|4
1646018590000|2022-02-28 03:23:10|9575.2|9572.4|9574.4|9571.6|9575.2|9572.4|9572.9|9570.1|5
1646018600000|2022-02-28 03:23:20|9575.4|9572.6|9577.2|9574.4|9577.6|9574.8|9575.2|9572.4|9
1646018610000|2022-02-28 03:23:30|9578.6|9575.8|9577.7|9574.9|9578.6|9575.8|9575.9|9573.1|12
1646018620000|2022-02-28 03:23:40|9577.6|9574.8|9576.9|9574.1|9577.6|9574.8|9575.9|9573.1|5
1646018630000|2022-02-28 03:23:50|9576.7|9573.9|9575.4|9572.6|9576.7|9573.9|9574.9|9572.1|16
1646018640000|2022-02-28 03:24:00|9576|9573.2|9576.4|9573.6|9576.4|9573.6|9575.9|9573.1|2
1646018650000|2022-02-28 03:24:10|9576.2|9573.4|9571.4|9568.6|9576.4|9573.6|9570.5|9567.7|18
1646018660000|2022-02-28 03:24:20|9571.9|9569.1|9570.5|9567.7|9572|9569.2|9570.5|9567.7|21
1646018670000|2022-02-28 03:24:30|9571.4|9568.6|9571.4|9568.6|9571.4|9568.6|9571.4|9568.6|3
1646018680000|2022-02-28 03:24:40|9571.7|9568.9|9570.4|9567.6|9571.9|9569.1|9570.4|9567.6|5
1646018690000|2022-02-28 03:24:50|9569.9|9567.1|9570.4|9567.6|9570.9|9568.1|9569.9|9567.1|3
1646018700000|2022-02-28 03:25:00|9571.7|9568.9|9571.2|9568.4|9574.7|9571.9|9571.2|9568.3|29
1646018710000|2022-02-28 03:25:10|9571.5|9568.7|9572.9|9570.1|9573.2|9570.4|9571.2|9568.4|7
1646018720000|2022-02-28 03:25:20|9573.2|9570.4|9575.2|9572.4|9575.2|9572.4|9572.9|9570.1|16
1646018730000|2022-02-28 03:25:30|9574.9|9572.1|9575.2|9572.4|9575.9|9573.1|9574.2|9571.4|2
1646018740000|2022-02-28 03:25:40|9576.2|9573.4|9573.2|9570.4|9576.2|9573.4|9572.7|9569.9|6
1646018750000|2022-02-28 03:25:50|9573|9570.2|9575.2|9572.4|9575.2|9572.4|9573|9570.2|2
1646018760000|2022-02-28 03:26:00|9574.5|9571.7|9575|9572.2|9575.2|9572.4|9573.9|9571.1|9
1646018770000|2022-02-28 03:26:10|9575.2|9572.4|9575|9572.2|9575.2|9572.4|9575|9572.2|2
1646018780000|2022-02-28 03:26:20|9574.4|9571.6|9572.2|9569.4|9574.4|9571.6|9571.9|9569.1|17
1646018790000|2022-02-28 03:26:30|9571.9|9569.1|9572.2|9569.4|9572.9|9570.1|9571.2|9568.4|4
1646018800000|2022-02-28 03:26:40|9571.9|9569.1|9571.2|9568.4|9571.9|9569.1|9571.2|9568.4|2
1646018810000|2022-02-28 03:26:50|9572|9569.2|9572.2|9569.4|9572.4|9569.6|9572|9569.2|2
1646018820000|2022-02-28 03:27:00|9572.7|9569.9|9573|9570.2|9573|9570.2|9572.7|9569.9|4
1646018830000|2022-02-28 03:27:10|9573.4|9570.6|9572.2|9569.4|9573.4|9570.6|9572.2|9569.4|1
1646018840000|2022-02-28 03:27:20|9572.5|9569.7|9572.9|9570.1|9573.4|9570.6|9572.2|9569.4|4
1646018850000|2022-02-28 03:27:30|9573.2|9570.4|9573.7|9570.9|9573.7|9570.9|9572.9|9570.1|6
1646018860000|2022-02-28 03:27:40|9573.4|9570.6|9573.4|9570.6|9574.2|9571.4|9573.2|9570.4|11
1646018870000|2022-02-28 03:27:50|9574.3|9570.3|9575.9|9573.1|9575.9|9573.1|9574.2|9570.3|22
1646018880000|2022-02-28 03:28:00|9576.2|9573.4|9575.2|9572.4|9577.2|9574.4|9574.4|9571.3|20
1646018890000|2022-02-28 03:28:10|9576.2|9573.4|9575.7|9572.9|9576.2|9573.4|9574.5|9571.7|17
1646018900000|2022-02-28 03:28:20|9575.9|9573.1|9576.4|9573.6|9578.5|9575.7|9575.9|9573.1|28
1646018910000|2022-02-28 03:28:30|9575.2|9572.4|9575.4|9572.6|9575.4|9572.6|9574.4|9571.6|4
1646018920000|2022-02-28 03:28:40|9575.6|9571.6|9574.4|9571.6|9575.6|9571.6|9574.4|9571.6|4
1646018930000|2022-02-28 03:28:50|9574.5|9571.7|9575.2|9572.4|9575.2|9572.4|9574.5|9571.7|1
1646018940000|2022-02-28 03:29:00|9575.4|9572.6|9573.2|9570.4|9575.4|9572.6|9573.2|9570.4|7
1646018950000|2022-02-28 03:29:10|9572.9|9570.1|9572.2|9569.4|9573.2|9570.4|9572.2|9569.4|9
1646018960000|2022-02-28 03:29:20|9572.5|9568.5|9572.7|9569.9|9572.7|9569.9|9572.2|9568.5|1
1646018970000|2022-02-28 03:29:30|9572.2|9569.4|9571.7|9568.9|9572.2|9569.4|9571.3|9568.5|3
1646018980000|2022-02-28 03:29:40|9572|9569.2|9572.2|9569.4|9572.2|9569.4|9572|9569.2|4
1646018990000|2022-02-28 03:29:50|9573.3|9569.3|9573.2|9570.4|9573.3|9570.5|9572.2|9569.3|5
1646019000000|2022-02-28 03:30:00|9573.7|9570.9|9574.2|9571.4|9575.7|9572.9|9573.7|9570.9|22
1646019010000|2022-02-28 03:30:10|9574.3|9571.5|9575.2|9572.4|9575.2|9572.4|9574.2|9571.4|1
1646019020000|2022-02-28 03:30:20|9574.5|9571.7|9575.2|9572.4|9575.4|9572.4|9573.2|9570.4|8
1646019030000|2022-02-28 03:30:30|9574.2|9571.4|9573.2|9570.4|9574.2|9571.4|9572.7|9569.9|6
1646019040000|2022-02-28 03:30:40|9572.2|9569.4|9571.7|9568.9|9573.2|9570.4|9571.7|9568.9|5
1646019050000|2022-02-28 03:30:50|9571.2|9568.4|9572.2|9569.4|9573.2|9570.4|9571.2|9568.4|4
1646019060000|2022-02-28 03:31:00|9572.3|9569.5|9572.7|9569.9|9572.8|9570|9571.3|9568.5|7
1646019070000|2022-02-28 03:31:10|9573.2|9570.4|9575.2|9572.4|9575.7|9572.9|9573.2|9570.4|7
1646019080000|2022-02-28 03:31:20|9574.2|9571.4|9576.8|9574|9577.8|9575|9574.2|9571.4|15
1646019090000|2022-02-28 03:31:30|9577.2|9574.4|9577.3|9574.5|9577.3|9574.5|9576.3|9573.5|6
1646019100000|2022-02-28 03:31:40|9578|9575.2|9578.2|9575.4|9579|9576.2|9576.7|9573.9|11
1646019110000|2022-02-28 03:31:50|9577.5|9574.7|9575.2|9572.4|9577.5|9574.7|9575.2|9572.4|15
1646019120000|2022-02-28 03:32:00|9576.1|9572.1|9577.2|9574.4|9578.2|9575.4|9575.2|9572.1|17
1646019130000|2022-02-28 03:32:10|9578|9575.2|9575.2|9572.4|9578.2|9575.4|9574.8|9572|6
1646019140000|2022-02-28 03:32:20|9575.3|9572.5|9579.2|9576.4|9580.2|9577.4|9575.3|9572.5|47
1646019150000|2022-02-28 03:32:30|9580.2|9577.4|9581.7|9578.9|9581.7|9578.9|9580.2|9577.4|33
1646019160000|2022-02-28 03:32:40|9581.3|9578.5|9585.7|9582.9|9586.2|9583.4|9580.2|9577.4|66
1646019170000|2022-02-28 03:32:50|9586|9583.2|9585.3|9582.5|9586.2|9583.4|9584.8|9582|10
1646019180000|2022-02-28 03:33:00|9585|9582.2|9585.5|9582.7|9585.5|9582.7|9584.7|9581.9|13
1646019190000|2022-02-28 03:33:10|9585.2|9582.4|9583.7|9580.9|9585.4|9582.4|9583.7|9580.9|9
1646019200000|2022-02-28 03:33:20|9583|9580.2|9583.5|9580.7|9583.5|9580.7|9582.7|9579.9|2
1646019210000|2022-02-28 03:33:30|9583.7|9580.9|9578.7|9575.9|9585.4|9582.4|9578.3|9575.5|66
1646019220000|2022-02-28 03:33:40|9578.8|9576|9578.3|9575.5|9579.3|9576.5|9578.3|9575.5|13
1646019230000|2022-02-28 03:33:50|9578.2|9575.4|9576.3|9573.5|9578.2|9575.4|9574.2|9571.4|21
1646019240000|2022-02-28 03:34:00|9575|9572.2|9574.2|9571.4|9575.2|9572.4|9572.8|9570|26
1646019250000|2022-02-28 03:34:10|9574.8|9572|9566.3|9563.5|9575.2|9572.4|9565.8|9563|49
1646019260000|2022-02-28 03:34:20|9567.4|9563.4|9566.5|9563.7|9568.6|9565|9565|9562.2|34
1646019270000|2022-02-28 03:34:30|9565.5|9562.7|9565.5|9562.7|9565.8|9563|9565.2|9562.4|7
1646019280000|2022-02-28 03:34:40|9566.3|9563.5|9566.5|9563.7|9566.6|9563.7|9565.2|9562.4|10
1646019290000|2022-02-28 03:34:50|9566.3|9563.5|9563|9560.2|9566.3|9563.5|9561.6|9558.8|109
1646019300000|2022-02-28 03:35:00|9562.7|9559.9|9570|9567.2|9571|9568.2|9562.7|9559.9|32
1646019310000|2022-02-28 03:35:10|9569.5|9566.7|9569.5|9566.7|9570|9567.2|9569.3|9566.5|1
1646019320000|2022-02-28 03:35:20|9569.8|9567|9570.5|9567.7|9570.5|9567.7|9569|9566.2|2
1646019330000|2022-02-28 03:35:30|9570.1|9567.3|9568.1|9565.3|9571|9568.2|9568.1|9565.3|3
1646019340000|2022-02-28 03:35:40|9567.8|9565|9571.5|9568.7|9572|9569.2|9567.5|9564.7|8
1646019350000|2022-02-28 03:35:50|9571.1|9568.3|9570|9567.2|9571.1|9568.3|9569.5|9566.7|8
1646019360000|2022-02-28 03:36:00|9569.6|9566.8|9569.6|9566.8|9570|9567.2|9569.6|9566.8|2
1646019370000|2022-02-28 03:36:10|9569.5|9566.7|9569.3|9566.5|9569.5|9566.7|9569.3|9566.5|2
1646019380000|2022-02-28 03:36:20|9569|9566.2|9570.5|9567.7|9570.5|9567.7|9569|9566.2|3
1646019390000|2022-02-28 03:36:30|9569.5|9566.7|9570.5|9567.7|9570.5|9567.7|9569.5|9566.7|1
1646019400000|2022-02-28 03:36:40|9570|9567.2|9569.5|9566.7|9570.8|9568|9569|9566.2|10
1646019410000|2022-02-28 03:36:50|||||||||1
1646019420000|2022-02-28 03:37:00|9570|9567.2|9569|9566.2|9570|9567.2|9569|9566.2|0
1646019430000|2022-02-28 03:37:10|9569.3|9566.5|9569.5|9566.7|9570|9567.2|9569.3|9566.5|1
1646019440000|2022-02-28 03:37:20|9569.8|9567|9564.5|9561.7|9570.8|9568|9563.8|9561|47
1646019450000|2022-02-28 03:37:30|9564.6|9561.8|9565.8|9563|9567.3|9564.5|9563.3|9560.5|40
1646019460000|2022-02-28 03:37:40|9566.1|9563.3|9566.8|9564|9566.8|9564|9565|9562.2|14
1646019470000|2022-02-28 03:37:50|9566.5|9563.7|9570.8|9568|9571.3|9568.5|9566.5|9563.7|11
1646019480000|2022-02-28 03:38:00|9571.8|9569|9572.3|9569.5|9573.8|9571|9570.5|9567.7|23
1646019490000|2022-02-28 03:38:10|9572.6|9569.8|9571.8|9569|9572.8|9570|9571.8|9569|5
1646019500000|2022-02-28 03:38:20|9572|9569.2|9570.1|9567.3|9572.8|9570|9570.1|9567.3|51
1646019510000|2022-02-28 03:38:30|9569.8|9567|9570.1|9567.3|9570.1|9567.3|9569.8|9567|1
1646019520000|2022-02-28 03:38:40|9571.1|9567.1|9571.6|9568.8|9571.8|9569|9571|9567.1|0
1646019530000|2022-02-28 03:38:50|9572.1|9569.3|9574|9571.2|9574|9571.2|9572.1|9569.3|3
1646019540000|2022-02-28 03:39:00|9574.1|9571.3|9572.1|9569.3|9574.1|9571.3|9572.1|9569.2|7
1646019550000|2022-02-28 03:39:10|||||||||4
1646019560000|2022-02-28 03:39:20|9573.2|9569.2|9572.1|9569.3|9573.2|9569.3|9572.1|9569.1|2
1646019570000|2022-02-28 03:39:30|9571.3|9568.5|9569.6|9566.8|9571.3|9568.5|9569.6|9566.8|4
1646019580000|2022-02-28 03:39:40|9570|9567.2|9570.1|9567.3|9570.1|9567.3|9570|9567.2|0
1646019590000|2022-02-28 03:39:50|||||||||1
1646019600000|2022-02-28 03:40:00|9569.8|9567|9569.6|9566.8|9574.1|9571.3|9569.6|9566.8|29
1646019610000|2022-02-28 03:40:10|9568.3|9565.5|9567.8|9565|9568.8|9566|9567.8|9565|5
1646019620000|2022-02-28 03:40:20|9567.5|9564.7|9565.1|9562.3|9567.5|9564.7|9564.8|9562|11
1646019630000|2022-02-28 03:40:30|9564.8|9562|9563.8|9561|9565.1|9562.3|9563|9560.1|6
1646019640000|2022-02-28 03:40:40|9563.6|9560.8|9564.1|9561.3|9564.5|9561.7|9562.8|9560|5
1646019650000|2022-02-28 03:40:50|9563.8|9561|9564|9561.2|9564|9561.2|9563.5|9560.7|2
1646019660000|2022-02-28 03:41:00|9564.3|9561.5|9563|9560.2|9564.5|9561.7|9562.5|9559.7|2
1646019670000|2022-02-28 03:41:10|9563.1|9560.3|9562.9|9560.1|9563.1|9560.3|9562.8|9560|1
1646019680000|2022-02-28 03:41:20|9563.1|9560.3|9565.9|9563.1|9565.9|9563.1|9562.9|9560.1|5
1646019690000|2022-02-28 03:41:30|9566.3|9563.5|9565.4|9562.6|9566.4|9563.6|9565.4|9562.6|3
1646019700000|2022-02-28 03:41:40|9565.1|9562.3|9565.4|9562.6|9565.4|9562.6|9565.1|9562.3|0
1646019710000|2022-02-28 03:41:50|9565.1|9562.3|9565.1|9562.3|9565.4|9562.6|9565.1|9562.3|2
1646019720000|2022-02-28 03:42:00|9564.6|9561.8|9566.4|9563.6|9566.4|9563.6|9564.6|9561.8|3
1646019730000|2022-02-28 03:42:10|9567.3|9564.5|9565.4|9562.6|9567.3|9564.5|9565.4|9562.6|8
1646019740000|2022-02-28 03:42:20|9565.8|9563|9566.8|9564|9566.8|9564|9565.8|9563|1
1646019750000|2022-02-28 03:42:30|9567.3|9564.5|9567.9|9565.1|9567.9|9565.1|9567.3|9564.5|1
1646019760000|2022-02-28 03:42:40|9568.4|9565.6|9567.1|9564.3|9568.4|9565.6|9567.1|9564.3|3
1646019770000|2022-02-28 03:42:50|9566.9|9564.1|9566.9|9564.1|9567.8|9565|9566.9|9564.1|0
1646019780000|2022-02-28 03:43:00|9567.2|9563.2|9565.9|9563.1|9567.2|9563.8|9565.4|9562.6|4
1646019790000|2022-02-28 03:43:10|9564.9|9562.1|9568.9|9566.1|9569.6|9566.8|9564.9|9562.1|16
1646019800000|2022-02-28 03:43:20|9569.3|9566.5|9569.3|9566.5|9569.9|9566.5|9568.8|9565.9|2
1646019810000|2022-02-28 03:43:30|9569.6|9566.8|9568.9|9566.1|9569.9|9566.8|9568.9|9565.9|1
1646019820000|2022-02-28 03:43:40|9568.6|9565.8|9567.8|9565|9568.6|9565.8|9567.8|9565|3
1646019830000|2022-02-28 03:43:50|9568.3|9565.5|9567.8|9565|9569|9566|9567.8|9565|2
1646019840000|2022-02-28 03:44:00|9568.8|9566|9569.3|9566.5|9569.6|9566.8|9568.8|9566|8
1646019850000|2022-02-28 03:44:10|9568.9|9566.1|9569.6|9566.8|9569.6|9566.8|9568.6|9565.8|4
1646019860000|2022-02-28 03:44:20|9569.9|9565.9|9567.9|9565.1|9569.9|9565.9|9567.9|9565.1|1
1646019870000|2022-02-28 03:44:30|9568.1|9565.3|9567.3|9564.5|9569.1|9566.3|9566.9|9564.1|5
1646019880000|2022-02-28 03:44:40|9567.4|9564.6|9568.1|9565.3|9568.6|9565.8|9567.1|9564.3|0
1646019890000|2022-02-28 03:44:50|9567.1|9564.3|9567.1|9564.3|9567.1|9564.3|9567.1|9564.3|4
1646019900000|2022-02-28 03:45:00|9565.4|9562.6|9564.4|9561.6|9565.4|9562.6|9560.9|9558.1|79
1646019910000|2022-02-28 03:45:10|9565.9|9563.1|9567.3|9564.5|9567.3|9564.5|9565.9|9563.1|4
1646019920000|2022-02-28 03:45:20|9566.9|9564.1|9567.9|9565.1|9568.3|9565.5|9566.9|9564.1|5
1646019930000|2022-02-28 03:45:30|9567.6|9564.8|9566.3|9563.5|9567.6|9564.8|9565.8|9563|8
1646019940000|2022-02-28 03:45:40|9566.8|9564|9565.3|9562.5|9566.8|9564|9565.3|9562.4|8
1646019950000|2022-02-28 03:45:50|9564.9|9562.1|9563.4|9560.6|9565.4|9562.6|9563.4|9560.4|7
1646019960000|2022-02-28 03:46:00|9563.8|9561|9561.4|9558.6|9564.3|9561.5|9559.6|9556.7|25
1646019970000|2022-02-28 03:46:10|9560.9|9558.1|9558.4|9555.6|9561.4|9558.6|9557.4|9554.6|60
1646019980000|2022-02-28 03:46:20|9558.6|9555.8|9560.8|9558|9561.3|9558.5|9558.6|9555.8|12
1646019990000|2022-02-28 03:46:30|9560.4|9557.6|9558.4|9555.6|9560.4|9557.6|9558.4|9555.6|5
1646020000000|2022-02-28 03:46:40|9559.8|9557|9559.4|9556.6|9560.4|9557.6|9559.4|9556.6|6
1646020010000|2022-02-28 03:46:50|9560.1|9557.3|9560.3|9557.5|9560.3|9557.5|9559.4|9556.6|9
1646020020000|2022-02-28 03:47:00|9559.8|9557|9560.2|9557.4|9560.7|9557.9|9557.9|9554.5|6
1646020030000|2022-02-28 03:47:10|9559.9|9557.1|9560.2|9557.4|9560.2|9557.4|9559.4|9556.6|5
1646020040000|2022-02-28 03:47:20|9560.7|9557.9|9560.7|9557.9|9560.7|9557.9|9560.7|9557.9|1
1646020050000|2022-02-28 03:47:30|9561.6|9558.8|9562.1|9559.3|9563.1|9560.3|9561.6|9558.8|11
1646020060000|2022-02-28 03:47:40|9561.9|9559.1|9561.1|9558.3|9561.9|9559.1|9561.1|9558.3|1
1646020070000|2022-02-28 03:47:50|9560.6|9557.8|9560.6|9557.8|9560.6|9557.8|9560.6|9557.8|1
1646020080000|2022-02-28 03:48:00|9560.9|9558.1|9561.4|9558.6|9561.4|9558.6|9560.2|9557.4|1
1646020090000|2022-02-28 03:48:10|9561.6|9558.8|9561.6|9558.8|9562.6|9559.8|9561.6|9558.8|4
1646020100000|2022-02-28 03:48:20|9561.1|9558.3|9560.1|9557.3|9561.6|9558.8|9560.1|9557.3|6
1646020110000|2022-02-28 03:48:30|9560.4|9557.6|9561.6|9558.8|9561.6|9558.8|9560.4|9557.6|4
1646020120000|2022-02-28 03:48:40|9561.1|9558.3|9561.1|9558.3|9561.1|9558.3|9561.1|9558.3|1
1646020130000|2022-02-28 03:48:50|9561.4|9558.6|9565.2|9562.4|9565.7|9562.9|9561.4|9558.6|26
1646020140000|2022-02-28 03:49:00|9565.7|9562.9|9566.9|9564.1|9566.9|9564.1|9565.7|9562.9|4
1646020150000|2022-02-28 03:49:10|9567.2|9564.4|9565.9|9563.1|9567.2|9564.4|9565.4|9562.6|23
1646020160000|2022-02-28 03:49:20|9566.6|9563.8|9568.9|9566.1|9569.1|9566.3|9566.6|9563.8|9
1646020170000|2022-02-28 03:49:30|9569.2|9566.4|9569.7|9566.9|9570.1|9567.3|9568.9|9566.1|5
1646020180000|2022-02-28 03:49:40|9570.4|9567.6|9573.2|9570.4|9575.6|9572.8|9570.4|9567.6|40
1646020190000|2022-02-28 03:49:50|9572.7|9569.9|9570.7|9567.9|9572.7|9569.9|9570.7|9567.9|5
1646020200000|2022-02-28 03:50:00|9571.1|9568.3|9571.7|9568.9|9571.7|9568.9|9570.9|9568.1|6
1646020210000|2022-02-28 03:50:10|9571.8|9567.8|9571.2|9568.4|9572.2|9569.4|9570.2|9567.4|8
1646020220000|2022-02-28 03:50:20|9571.7|9568.9|9571.2|9568.4|9572.2|9569.4|9570.7|9567.9|5
1646020230000|2022-02-28 03:50:30|9571.7|9568.9|9574.2|9571.4|9576|9572.9|9571.7|9568.9|66
1646020240000|2022-02-28 03:50:40|9574.1|9571.3|9580.4|9577.6|9583.6|9580.8|9573.7|9570.9|50
1646020250000|2022-02-28 03:50:50|9580.2|9577.4|9579.7|9576.9|9581.4|9578.6|9578.9|9576.1|15
1646020260000|2022-02-28 03:51:00|9580.4|9577.6|9588.4|9585.6|9588.7|9585.6|9580.4|9577.6|65
1646020270000|2022-02-28 03:51:10|9588.1|9585.3|9586.2|9583.4|9588.1|9585.3|9586.2|9583.4|13
1646020280000|2022-02-28 03:51:20|9585.6|9582.8|9586.7|9583.9|9587.7|9584.9|9585.6|9582.8|11
1646020290000|2022-02-28 03:51:30|9586.4|9583.6|9585.1|9582.3|9586.8|9583.9|9584.4|9581.6|6
1646020300000|2022-02-28 03:51:40|9584.7|9581.9|9585.6|9582.8|9585.7|9582.9|9583.7|9580.9|8
1646020310000|2022-02-28 03:51:50|9585.7|9582.9|9589.2|9586.4|9591.1|9588.3|9584.7|9581.9|27
1646020320000|2022-02-28 03:52:00|9588.6|9585.8|9590.7|9587.9|9591.1|9588.3|9587.2|9584.4|24
1646020330000|2022-02-28 03:52:10|9590.2|9587.4|9592.6|9589.8|9593.2|9590.4|9590.2|9587.4|60
1646020340000|2022-02-28 03:52:20|9592.2|9589.4|9593.9|9591.1|9594.6|9591.8|9589.9|9587|93
1646020350000|2022-02-28 03:52:30|9594.2|9590.2|9592.4|9589.6|9594.4|9591.6|9592.1|9589|19
1646020360000|2022-02-28 03:52:40|9592.7|9589.9|9592.9|9590.1|9593.7|9590.3|9590.1|9587.2|34
1646020370000|2022-02-28 03:52:50|9593.8|9589.8|9593.7|9590.9|9594.7|9591.6|9591.9|9588.8|28
1646020380000|2022-02-28 03:53:00|9594|9590|9590.2|9587.4|9594|9590.6|9589.9|9587.1|19
1646020390000|2022-02-28 03:53:10|9590.4|9587.6|9589.9|9587.1|9591.9|9589.1|9589.1|9586.3|20
1646020400000|2022-02-28 03:53:20|9589.2|9586.4|9588.1|9585.3|9591.2|9587.8|9588.1|9585.2|24
1646020410000|2022-02-28 03:53:30|9588.7|9585.9|9589.1|9586.3|9589.9|9587.1|9588.1|9585|14
1646020420000|2022-02-28 03:53:40|9589.4|9586.6|9589.9|9587.1|9589.9|9587.1|9588.1|9585.3|18
1646020430000|2022-02-28 03:53:50|||||||||1
1646020440000|2022-02-28 03:54:00|9590.2|9587.4|9590.1|9587.3|9590.6|9587.8|9590.1|9587.3|6
1646020450000|2022-02-28 03:54:10|9589.9|9587.1|9592.2|9589.4|9592.7|9589.9|9589.9|9586.8|41
1646020460000|2022-02-28 03:54:20|9592.4|9589.6|9591.4|9588.6|9592.6|9589.8|9590.2|9587.4|10
1646020470000|2022-02-28 03:54:30|9590.7|9587.9|9588|9584|9590.7|9587.9|9580.4|9577.6|67
1646020480000|2022-02-28 03:54:40|9587.9|9585.1|9587.9|9585.1|9588.8|9585.4|9587.6|9584.3|5
1646020490000|2022-02-28 03:54:50|9588.6|9585.8|9588.9|9586.1|9588.9|9586.1|9588.6|9585.8|2
1646020500000|2022-02-28 03:55:00|9589.1|9585.1|9590.7|9587.9|9590.7|9587.9|9588.9|9585.1|9
1646020510000|2022-02-28 03:55:10|9590.4|9587.6|9589.9|9587.1|9590.4|9587.6|9589.9|9587.1|0
1646020520000|2022-02-28 03:55:20|9589.4|9586.6|9589.9|9587.1|9590.1|9587.3|9588.5|9585.7|6
1646020530000|2022-02-28 03:55:30|9590.1|9586.1|9588.4|9585.6|9590.1|9587.1|9588.4|9585.6|3
1646020540000|2022-02-28 03:55:40|9588.9|9586.1|9591.2|9588.4|9591.2|9588.4|9588.4|9585.6|9
1646020550000|2022-02-28 03:55:50|9591.6|9588.8|9593.7|9590.9|9593.7|9590.9|9591.6|9588.8|10
1646020560000|2022-02-28 03:56:00|9593.4|9590.6|9589.9|9587.1|9593.4|9590.6|9589|9586.1|17
1646020570000|2022-02-28 03:56:10|9590.4|9587.6|9587.7|9584.9|9591.7|9588.9|9586.9|9584.1|19
1646020580000|2022-02-28 03:56:20|9588.2|9585.4|9590.7|9587.9|9591|9588.2|9588.2|9585.4|13
1646020590000|2022-02-28 03:56:30|||||||||1
1646020600000|2022-02-28 03:56:40|9590.4|9587.6|9593.7|9590.9|9594.6|9591.4|9590.4|9587.6|37
1646020610000|2022-02-28 03:56:50|9594|9591.2|9593.7|9590.9|9594.5|9591.7|9593.7|9590.9|6
1646020620000|2022-02-28 03:57:00|9592.4|9589.6|9595.4|9592.6|9595.4|9592.6|9591.4|9588.6|52
1646020630000|2022-02-28 03:57:10|9598.7|9595.9|9608.6|9605.8|9613.5|9608.1|9598.7|9595.9|305
1646020640000|2022-02-28 03:57:20|9608.2|9605.4|9608.4|9605.6|9613.8|9607.2|9606.4|9603|65
1646020650000|2022-02-28 03:57:30|9608.2|9605.4|9611.2|9608.4|9612.7|9609.9|9608.2|9604.3|28
1646020660000|2022-02-28 03:57:40|9612.2|9608.2|9614.7|9611.9|9624|9621|9610.9|9606.8|314
1646020670000|2022-02-28 03:57:50|9616.7|9613.9|9616.7|9613.9|9618.8|9614.9|9613.9|9611|30
1646020680000|2022-02-28 03:58:00|9616.6|9613.8|9621.8|9617.8|9622|9618.9|9616.6|9612.8|21
1646020690000|2022-02-28 03:58:10|9621.6|9618.8|9619.7|9616.9|9624.2|9619.4|9618.2|9614.2|72
1646020700000|2022-02-28 03:58:20|9619.6|9616.8|9621.7|9618.9|9621.7|9618.9|9617.7|9614.5|39
1646020710000|2022-02-28 03:58:30|9621.2|9618.4|9621.1|9618.3|9622|9619.1|9620.7|9617.8|31
1646020720000|2022-02-28 03:58:40|9621.2|9618.4|9612.7|9609.9|9621.8|9618.9|9612.7|9609.9|30
1646020730000|2022-02-28 03:58:50|9614|9610|9605.5|9601.5|9614.7|9611.9|9605.2|9601.5|125
1646020740000|2022-02-28 03:59:00|9604.2|9601.4|9606|9603.2|9611|9605.2|9604.2|9599.6|20
1646020750000|2022-02-28 03:59:10|9606.4|9603.6|9605.5|9602.7|9607|9604.2|9605.5|9602.7|10
1646020760000|2022-02-28 03:59:20|9605|9602.2|9605.1|9601.1|9608.6|9602.2|9604|9598.6|10
1646020770000|2022-02-28 03:59:30|9605|9602.2|9605|9602.2|9606.3|9603.2|9604|9601.2|8
1646020780000|2022-02-28 03:59:40|9604.4|9601.6|9607.1|9603.1|9607.6|9604.8|9604|9601.2|15
1646020790000|2022-02-28 03:59:50|9607|9603|9607|9603|9607.3|9604.1|9605.9|9602.8|13
1646020800000|2022-02-28 04:00:00|9606.7|9603.9|9605|9602.2|9607|9603.9|9603.9|9601|23
1646020810000|2022-02-28 04:00:10|9606|9602|9608|9605.2|9608.8|9605.2|9605|9598.6|9
1646020820000|2022-02-28 04:00:20|9608.9|9606.1|9609.3|9605.3|9609.3|9606.2|9607.9|9604.1|1
1646020830000|2022-02-28 04:00:30|9609.1|9605.1|9608|9605.2|9609.5|9606.7|9608|9604.6|2
1646020840000|2022-02-28 04:00:40|9608.7|9605.9|9611|9608.2|9612|9608.4|9608.7|9605.9|8
1646020850000|2022-02-28 04:00:50|9611.7|9608.9|9615.1|9611.1|9615.1|9611.2|9611.7|9608.9|10
1646020860000|2022-02-28 04:01:00|9614.9|9612.1|9621.2|9618.4|9621.2|9618.4|9613.2|9610.4|39
1646020870000|2022-02-28 04:01:10|9621.5|9618.7|9622.4|9619.6|9622.9|9620.1|9620.7|9617.8|17
1646020880000|2022-02-28 04:01:20|9623|9620.2|9620|9617.2|9625|9622.2|9617.2|9614.1|52
1646020890000|2022-02-28 04:01:30|9621.9|9619.1|9623|9620.2|9624.1|9621.1|9621.7|9618|8
1646020900000|2022-02-28 04:01:40|9623.4|9620.6|9627.9|9625.1|9628.2|9625.4|9621.7|9618.1|91
1646020910000|2022-02-28 04:01:50|9627.5|9624.7|9623.9|9621.1|9628.8|9625.9|9622.7|9618.8|37
1646020920000|2022-02-28 04:02:00|9624|9621.2|9622.9|9620.1|9625|9621.2|9622.5|9619.7|16
1646020930000|2022-02-28 04:02:10|9623.9|9621.1|9626.5|9616.5|9626.5|9621.4|9622.9|9616.5|13
1646020940000|2022-02-28 04:02:20|9626.6|9616.6|9623.9|9621.1|9626.6|9621.1|9623|9616.5|7
1646020950000|2022-02-28 04:02:30|9622.9|9620.1|9621.9|9619.1|9624.5|9621.1|9621.7|9618.9|7
1646020960000|2022-02-28 04:02:40|9621.5|9618.7|9621.9|9619.1|9623.1|9619.1|9621|9617.6|12
1646020970000|2022-02-28 04:02:50|9622|9619.2|9623|9620.2|9623|9620.2|9622|9619.2|4
1646020980000|2022-02-28 04:03:00|9622.9|9620.1|9622|9619.2|9623|9620.2|9621.9|9618.1|8
1646020990000|2022-02-28 04:03:10|9622.9|9620.1|9620.4|9617.6|9622.9|9620.1|9620|9617.2|10
1646021000000|2022-02-28 04:03:20|9619.9|9617.1|9620|9616|9620.5|9617.7|9618|9615.2|38
1646021010000|2022-02-28 04:03:30|9620.1|9616.1|9620|9617.2|9620.1|9617.2|9618.5|9615.7|13
1646021020000|2022-02-28 04:03:40|9621|9618.2|9621|9618.2|9621|9618.2|9621|9618.2|6
1646021030000|2022-02-28 04:03:50|9622.4|9619.6|9624|9621.2|9624|9621.2|9622.4|9619.6|21
1646021040000|2022-02-28 04:04:00|9623.5|9620.7|9622|9619.2|9624|9621.2|9621.5|9618.7|14
1646021060000|2022-02-28 04:04:20|9622.3|9618.3|9623.2|9620.4|9623.4|9620.5|9621|9618.2|20
1646021070000|2022-02-28 04:04:30|9622.8|9620|9621.3|9618.5|9623.2|9620.4|9621.2|9617.3|11
1646021080000|2022-02-28 04:04:40|9621.2|9618.4|9621.3|9618.5|9621.4|9618.5|9618.3|9615.5|4
1646021090000|2022-02-28 04:04:50|9622.3|9619.5|9624.3|9621.5|9624.9|9621.5|9622.3|9619.5|15
1646021100000|2022-02-28 04:05:00|9625.3|9621.3|9625.8|9623|9626.7|9623.9|9624.3|9621.3|41
1646021110000|2022-02-28 04:05:10|9626.3|9623.5|9626.2|9623.4|9627.7|9624.9|9625.3|9622.3|16
1646021120000|2022-02-28 04:05:20|9626.4|9623.6|9625.7|9622.9|9628.1|9624.7|9625.7|9622.9|3
1646021130000|2022-02-28 04:05:30|9625.2|9622.4|9623.4|9619.4|9626.8|9623|9623.4|9616.8|14
1646021140000|2022-02-28 04:05:40|9626.8|9616.8|9623.2|9620.4|9626.8|9620.4|9620.2|9616.8|6
1646021150000|2022-02-28 04:05:50|9623.5|9620.7|9620.2|9617.4|9623.5|9620.7|9620.2|9617.3|12
1646021160000|2022-02-28 04:06:00|9620.3|9617.5|9622.2|9619.4|9622.4|9619.4|9620.3|9617.3|9
1646021170000|2022-02-28 04:06:10|9621.8|9617.8|9620.2|9617.4|9621.8|9618.4|9619.7|9616.9|4
1646021180000|2022-02-28 04:06:20|9620.5|9617.7|9622.2|9619.4|9622.4|9619.4|9620.5|9617.7|11
1646021190000|2022-02-28 04:06:30|9622.8|9620|9618.3|9615.5|9623.3|9620.4|9618.3|9615.5|20
1646021200000|2022-02-28 04:06:40|9617|9614.2|9619|9616.2|9619|9616.2|9616.3|9613.5|15
1646021210000|2022-02-28 04:06:50|9620.4|9616.4|9621.3|9618.5|9621.3|9618.5|9620.3|9616.4|12
1646021220000|2022-02-28 04:07:00|9620.3|9617.5|9621.2|9618.4|9623.3|9620.5|9620.3|9616.4|12
1646021230000|2022-02-28 04:07:10|9620.3|9617.5|9620.3|9617.5|9621.4|9617.7|9619.5|9616.4|3
1646021240000|2022-02-28 04:07:20|9619.7|9616.9|9616.3|9613.5|9619.7|9616.9|9616|9613.2|12
1646021250000|2022-02-28 04:07:30|9617.3|9613.3|9619.2|9616.4|9619.4|9616.5|9616.3|9613.3|24
1646021260000|2022-02-28 04:07:40|9619.4|9615.4|9616.7|9613.9|9619.4|9615.4|9615.8|9613|4
1646021270000|2022-02-28 04:07:50|9616.8|9614|9615.5|9612.7|9616.8|9614|9613.8|9611|32
1646021280000|2022-02-28 04:08:00|9615.3|9612.5|9615.3|9612.5|9616.6|9613.7|9613.5|9610.7|12
1646021290000|2022-02-28 04:08:10|9615|9612.2|9613.8|9611|9615.3|9612.5|9613.8|9611|7
1646021300000|2022-02-28 04:08:20|9614.2|9611.4|9624.3|9621.5|9624.3|9621.5|9614.2|9611.4|27
1646021310000|2022-02-28 04:08:30|9623.8|9621|9625.3|9622.5|9625.3|9622.5|9623.8|9621|15
1646021320000|2022-02-28 04:08:40|9625.2|9622.4|9624.4|9620.4|9625.8|9623|9624.3|9620.4|9
1646021330000|2022-02-28 04:08:50|9623.8|9621|9622.3|9619.5|9624.3|9621|9621.3|9618.4|11
1646021340000|2022-02-28 04:09:00|9622.5|9619.7|9623.3|9620.5|9623.3|9620.5|9622.3|9619.5|11
1646021350000|2022-02-28 04:09:10|9623.6|9619.6|9628.7|9625.9|9628.7|9625.9|9623.3|9619.6|18
1646021360000|2022-02-28 04:09:20|9628.8|9626|9631.8|9629|9631.8|9629|9627.8|9625|82
1646021370000|2022-02-28 04:09:30|9631.3|9628.5|9637.2|9634.4|9640.9|9637.5|9626.9|9622.9|285
1646021380000|2022-02-28 04:09:40|9637.7|9634.9|9638.7|9635.9|9639.2|9636.4|9637.3|9634.5|40
1646021390000|2022-02-28 04:09:50|9638.2|9635.4|9635.1|9631.1|9638.2|9635.4|9633.7|9630.9|73
1646021400000|2022-02-28 04:10:00|9634.8|9630.8|9634.5|9631.7|9634.9|9631.9|9633.2|9630.4|11
1646021410000|2022-02-28 04:10:10|9634.7|9631.9|9638.5|9635.7|9638.8|9635.9|9634.3|9631.5|25
1646021420000|2022-02-28 04:10:20|9638.6|9634.6|9636.7|9633.9|9638.8|9635.9|9636.7|9633.8|13
1646021430000|2022-02-28 04:10:30|9635.7|9632.9|9635.2|9632.4|9637.5|9634.7|9635.2|9632.4|9
1646021440000|2022-02-28 04:10:40|9635.7|9632.9|9632.7|9629.9|9635.7|9632.9|9631.2|9627.8|8
1646021450000|2022-02-28 04:10:50|9632.2|9629.4|9632.7|9629.9|9632.7|9629.9|9631.2|9628.1|10
1646021460000|2022-02-28 04:11:00|9633.7|9630.9|9631.7|9628.9|9633.7|9630.9|9631.3|9628.5|10
1646021470000|2022-02-28 04:11:10|9632.8|9630|9631.9|9627.9|9633.1|9630|9631.7|9627.9|8
1646021480000|2022-02-28 04:11:20|9632.1|9628.1|9627.8|9625|9633.1|9630|9627.8|9624.9|17
1646021490000|2022-02-28 04:11:30|9627.3|9624.5|9627.8|9625|9628.3|9625.5|9627.3|9624.5|13
1646021500000|2022-02-28 04:11:40|9627.5|9624.7|9628.3|9625.5|9628.3|9625.5|9627.3|9624.5|4
1646021510000|2022-02-28 04:11:50|9627.8|9625|9628|9625.2|9628.8|9626|9627.8|9625|9
1646021520000|2022-02-28 04:12:00|9627.8|9625|9621.5|9618.7|9629.2|9626.4|9620.5|9617.7|84
1646021530000|2022-02-28 04:12:10|9622.5|9619.7|9622|9619.2|9623|9620.2|9622|9619.2|15
1646021540000|2022-02-28 04:12:20|9622.3|9619.5|9622|9619.2|9624|9621.2|9622|9619.2|9
1646021550000|2022-02-28 04:12:30|9621.3|9618.5|9618.5|9615.7|9621.3|9618.5|9618|9614.1|56
1646021560000|2022-02-28 04:12:40|9618.6|9615.8|9618.5|9615.7|9620.1|9616.7|9618.5|9615.7|8
1646021570000|2022-02-28 04:12:50|9618.6|9615.8|9617.3|9614.5|9619|9616.2|9615.3|9612.5|27
1646021580000|2022-02-28 04:13:00|9617.6|9614.8|9619.1|9616.3|9619.5|9616.7|9617.3|9614.5|11
1646021590000|2022-02-28 04:13:10|9618.1|9615.3|9619.1|9616.3|9619.1|9616.3|9618.1|9614.4|3
1646021600000|2022-02-28 04:13:20|9619.5|9616.7|9619.1|9616.3|9619.5|9616.7|9619.1|9616.3|0
1646021610000|2022-02-28 04:13:30|9619.3|9616.5|9622.5|9619.7|9626.7|9620.2|9619.1|9616.3|19
1646021620000|2022-02-28 04:13:40|9622.1|9619.3|9624.1|9620.1|9624.2|9621|9621.1|9618.3|17
1646021630000|2022-02-28 04:13:50|9623.3|9620.5|9625.1|9622.3|9625.2|9622.3|9623.1|9619.4|9
1646021640000|2022-02-28 04:14:00|9625.2|9621.2|9622.1|9619.3|9625.2|9621.3|9622.1|9619.1|5
1646021650000|2022-02-28 04:14:10|9622.3|9619.5|9620.1|9617.3|9622.3|9619.5|9619.3|9616.5|8
1646021660000|2022-02-28 04:14:20|9621.2|9617.2|9620|9617.2|9621.2|9618.3|9619.1|9616.3|4
1646021670000|2022-02-28 04:14:30|9620.1|9617.3|9620.1|9617.3|9620.1|9617.3|9620.1|9617.3|2
1646021680000|2022-02-28 04:14:40|9621.1|9617.1|9620.1|9617.3|9621.5|9618.7|9620.1|9617.1|5
1646021690000|2022-02-28 04:14:50|9620.5|9617.7|9624|9621.2|9624.9|9621.2|9620.5|9617.7|24
1646021700000|2022-02-28 04:15:00|9624.2|9620.2|9624.1|9621.3|9624.2|9621.3|9622.6|9619.8|4
1646021710000|2022-02-28 04:15:10|9625.1|9622.3|9626.1|9623.3|9626.6|9623.8|9625.1|9622.3|5
1646021720000|2022-02-28 04:15:20|9627.6|9624.8|9632|9629.2|9633.2|9630.2|9627.1|9624.1|39
1646021730000|2022-02-28 04:15:30|9632.3|9629.5|9630.6|9627.8|9633|9630.2|9630.1|9627.2|11
1646021740000|2022-02-28 04:15:40|9630.1|9627.3|9629|9626.2|9631.2|9627.3|9628.3|9625.4|11
1646021750000|2022-02-28 04:15:50|9629.1|9626.3|9635|9632.2|9635|9632.2|9627.1|9624.3|67
1646021760000|2022-02-28 04:16:00|9635.2|9631.2|9634.6|9631.8|9635.2|9632.2|9632.8|9629.9|24
1646021770000|2022-02-28 04:16:10|9635|9632.2|9633.6|9630.8|9635.2|9632.2|9632.5|9629.7|5
1646021780000|2022-02-28 04:16:20|9633.8|9631|9633.8|9631|9635.3|9632.5|9632|9629.2|25
1646021790000|2022-02-28 04:16:30|9634|9631.2|9634|9631.2|9635|9632.2|9634|9631.2|4
1646021800000|2022-02-28 04:16:40|9634.2|9630.2|9633|9630.2|9634.2|9630.5|9632|9629.2|6
1646021810000|2022-02-28 04:16:50|9633.5|9630.7|9634|9631.2|9634.3|9631.5|9633.5|9630.7|10
1646021820000|2022-02-28 04:17:00|9633.5|9630.7|9634|9631.2|9635|9632.2|9633.5|9630.7|9
1646021830000|2022-02-28 04:17:10|9634.5|9631.7|9632|9629.2|9634.5|9631.7|9632|9629.1|8
1646021840000|2022-02-28 04:17:20|9632.5|9629.7|9632|9629.2|9632.5|9629.7|9632|9629.2|2
1646021850000|2022-02-28 04:17:30|9632.3|9629.5|9632.6|9629.8|9633.9|9630|9631.6|9628.8|24
1646021860000|2022-02-28 04:17:40|9633|9630.2|9632.1|9629.3|9634|9631.2|9631.8|9629|1
1646021870000|2022-02-28 04:17:50|9632.3|9629.5|9632.1|9629.3|9632.6|9629.8|9632.1|9629.3|7
1646021880000|2022-02-28 04:18:00|9632.8|9630|9632.6|9629.8|9633.7|9630.3|9632.6|9629.7|4
1646021890000|2022-02-28 04:18:10|9633.6|9630.8|9632.1|9629.3|9633.6|9630.8|9631.6|9628.8|4
1646021900000|2022-02-28 04:18:20|9631.6|9628.8|9632.6|9629.8|9632.9|9629.8|9631.6|9628.7|3
1646021910000|2022-02-28 04:18:30|9632|9629.2|9632.6|9629.8|9633.2|9629.8|9631.6|9628.7|6
1646021920000|2022-02-28 04:18:40|9630.3|9627.5|9624.8|9622|9630.3|9627.5|9623.3|9619.9|37
1646021930000|2022-02-28 04:18:50|9623.8|9621|9619.1|9616.3|9625.1|9621.8|9618.6|9615.2|89
1646021940000|2022-02-28 04:19:00|9619.4|9616.6|9626.1|9622.1|9626.1|9622.8|9619.4|9616.4|29
1646021950000|2022-02-28 04:19:10|9626|9623.2|9625.4|9621.4|9628.7|9623.2|9624.1|9618.7|8
1646021960000|2022-02-28 04:19:20|9625.1|9622.3|9625.1|9622.3|9626.2|9623.2|9624.6|9621.4|11
1646021970000|2022-02-28 04:19:30|9625.9|9623.1|9627.3|9624.5|9629.2|9625.5|9625.9|9622.9|7
1646021980000|2022-02-28 04:19:40|9629.1|9626.3|9630.4|9626.4|9631.4|9627.5|9629.1|9626.3|6
1646021990000|2022-02-28 04:19:50|9630.2|9626.2|9629.3|9626.5|9630.6|9627.8|9628.3|9625.5|16
1646022000000|2022-02-28 04:20:00|9629.5|9625.5|9629.1|9626.3|9631.9|9626.5|9627.3|9621.9|21
1646022010000|2022-02-28 04:20:10|9629.4|9625.4|9629.1|9626.3|9631.9|9627.3|9626.8|9621.9|19
1646022020000|2022-02-28 04:20:20|9630|9626|9629.1|9626.3|9630.3|9627.5|9629.1|9625.4|11
1646022030000|2022-02-28 04:20:30|9630.1|9627.3|9629.9|9627.1|9630.3|9627.5|9629.1|9626.3|3
1646022040000|2022-02-28 04:20:40|9629.8|9627|9628|9624|9630.1|9627.3|9627.1|9624|8
1646022050000|2022-02-28 04:20:50|9627.8|9625|9632.9|9630.1|9632.9|9630.1|9626.9|9624|86
1646022060000|2022-02-28 04:21:00|9632.6|9629.8|9631.9|9629.1|9632.6|9629.8|9631.9|9629.1|12
1646022070000|2022-02-28 04:21:10|9632.4|9629.6|9630|9626|9632.4|9629.6|9627.9|9625.1|46
1646022080000|2022-02-28 04:21:20|9628.9|9626.1|9629.9|9627.1|9629.9|9627.1|9628.9|9626.1|10
1646022090000|2022-02-28 04:21:30|9630.6|9627.8|9631|9627|9631|9628.1|9629.9|9626.9|1
1646022100000|2022-02-28 04:21:40|9630.8|9628|9630.9|9628.1|9631.3|9628.5|9630.8|9628|1
1646022110000|2022-02-28 04:21:50|9633.3|9630.5|9640.9|9638.1|9640.9|9638.1|9633.3|9630.5|47
1646022120000|2022-02-28 04:22:00|9640.3|9637.5|9639.9|9637.1|9641.8|9639|9637.9|9635.1|64
1646022130000|2022-02-28 04:22:10|9640.4|9637.6|9640|9636|9641.1|9638.3|9640|9636|8
1646022140000|2022-02-28 04:22:20|9639.8|9637|9638.9|9636.1|9640|9637.1|9637.9|9635.1|41
1646022150000|2022-02-28 04:22:30|9638.4|9635.6|9637.9|9635.1|9639.2|9635.6|9636.9|9634|22
1646022160000|2022-02-28 04:22:40|9639|9635|9637.9|9635.1|9639|9636|9637.9|9635|3
1646022170000|2022-02-28 04:22:50|9638|9634|9637.9|9635.1|9638|9635.1|9636.9|9633.9|8
1646022180000|2022-02-28 04:23:00|9638.4|9635.6|9638.9|9636.1|9639.4|9636.6|9637.9|9634.9|6
1646022190000|2022-02-28 04:23:10|9639|9635|9636.9|9634.1|9639|9635|9634.9|9631.9|23
1646022200000|2022-02-28 04:23:20|9636.8|9634|9638.9|9636.1|9639|9636.1|9636.8|9632.9|3
1646022210000|2022-02-28 04:23:30|9639.4|9636.6|9638.9|9636.1|9639.4|9636.6|9638.9|9636.1|12
1646022220000|2022-02-28 04:23:40|9639.4|9636.6|9635.9|9633.1|9641|9638.1|9635.9|9632.9|20
1646022230000|2022-02-28 04:23:50|9636.6|9633.8|9636.9|9634.1|9638.5|9635.1|9636.6|9632.9|10
1646022240000|2022-02-28 04:24:00|9637|9633|9638.1|9635.3|9639.4|9635.4|9636.8|9633|11
1646022250000|2022-02-28 04:24:10|9637.9|9635.1|9636.6|9633.8|9637.9|9635.1|9635.9|9633.1|1
1646022260000|2022-02-28 04:24:20|9637.1|9634.3|9637.8|9635|9638|9635|9637.1|9634|2
1646022270000|2022-02-28 04:24:30|9638.4|9635.6|9640.4|9637.6|9640.4|9637.6|9634.9|9632.1|23
1646022280000|2022-02-28 04:24:40|9640.1|9637.3|9652|9648|9654|9650.6|9639.9|9637.1|137
1646022290000|2022-02-28 04:24:50|9647.6|9644.8|9650|9646|9651|9647.1|9645.8|9643|74
1646022300000|2022-02-28 04:25:00|9649.8|9647|9649|9645|9652.7|9648.1|9648.1|9642.5|24
1646022310000|2022-02-28 04:25:10|9648.9|9646.1|9650.9|9648.1|9650.9|9648.1|9647.9|9645|25
1646022320000|2022-02-28 04:25:20|9651.4|9648.6|9652.3|9649.5|9653.1|9650.3|9650.9|9648.1|20
1646022330000|2022-02-28 04:25:30|9652.6|9649.8|9651.9|9649.1|9653.3|9650.5|9651.3|9648.5|19
1646022340000|2022-02-28 04:25:40|9651.8|9649|9652.8|9650|9652.8|9650|9651.8|9649|3
1646022350000|2022-02-28 04:25:50|9653.7|9649.7|9653.7|9649.7|9653.9|9651.1|9652.8|9649.7|10
1646022360000|2022-02-28 04:26:00|9653.4|9650.6|9653.6|9650.8|9653.9|9650.8|9653.4|9649.7|5
1646022370000|2022-02-28 04:26:10|9652.8|9650|9653.6|9650.8|9653.8|9651|9652.8|9650|2
1646022380000|2022-02-28 04:26:20|9653.7|9649.7|9652.9|9650.1|9653.9|9650.1|9652.9|9649.7|10
1646022390000|2022-02-28 04:26:30|9652.8|9650|9648.8|9646|9653|9650|9648.8|9646|12
1646022400000|2022-02-28 04:26:40|9648.1|9645.3|9649.8|9647|9650.9|9647|9647.8|9645|11
1646022410000|2022-02-28 04:26:50|9650|9646|9650.9|9646.9|9651.9|9649.1|9648.8|9645.4|9
1646022420000|2022-02-28 04:27:00|9651|9647|9651|9647|9651|9648.1|9649.9|9646.8|3
1646022430000|2022-02-28 04:27:10|9650.1|9647.3|9650.9|9648.1|9650.9|9648.1|9648.9|9645.8|13
1646022440000|2022-02-28 04:27:20|9650.6|9647.8|9650.9|9648.1|9650.9|9648.1|9650.6|9647.8|3
1646022450000|2022-02-28 04:27:30|9651.9|9649.1|9650.9|9648.1|9652.2|9649.4|9650.6|9647.8|8
1646022460000|2022-02-28 04:27:40|9650.6|9647.8|9650.9|9648.1|9650.9|9648.1|9650.6|9647.8|1
1646022470000|2022-02-28 04:27:50|9650.6|9647.8|9650.7|9647.9|9652.2|9649.4|9650.6|9647.8|35
1646022480000|2022-02-28 04:28:00|9651.1|9648.3|9651.7|9648.9|9652.2|9649.4|9650.7|9647.8|7
1646022490000|2022-02-28 04:28:10|9652.1|9649.3|9655.1|9652.3|9655.1|9652.3|9651.7|9648.9|18
1646022500000|2022-02-28 04:28:20|9655.4|9652.6|9655.6|9652.8|9657.8|9654.8|9655.4|9652.6|20
1646022510000|2022-02-28 04:28:30|9655.1|9652.3|9650.7|9647.9|9655.8|9652.8|9650.2|9647.4|55
1646022520000|2022-02-28 04:28:40|9650.9|9648.1|9650.2|9647.4|9651.4|9648.6|9650.2|9647.4|28
1646022530000|2022-02-28 04:28:50|9650.7|9647.9|9650.6|9647.8|9650.7|9647.9|9650.2|9647.4|9
1646022540000|2022-02-28 04:29:00|9650.2|9647.4|9650.4|9647.6|9651.2|9648.4|9650.2|9647.4|5
1646022550000|2022-02-28 04:29:10|9650.6|9647.8|9650.6|9647.8|9651.1|9648.3|9650.6|9647.8|7
1646022560000|2022-02-28 04:29:20|9650.9|9648.1|9650.6|9647.8|9651.1|9648.3|9650.2|9647.4|9
1646022570000|2022-02-28 04:29:30|9650.9|9648.1|9647.9|9645.1|9650.9|9648.1|9644.6|9641.8|43
1646022580000|2022-02-28 04:29:40|9648.2|9645.4|9648.7|9645.9|9649.2|9646.4|9647.9|9645.1|5
1646022590000|2022-02-28 04:29:50|9649.1|9646.3|9649.9|9647.1|9649.9|9647.1|9648.2|9645.4|5
1646022600000|2022-02-28 04:30:00|9649.7|9646.9|9650.2|9647.4|9651.1|9648.3|9649.7|9646.9|4
1646022610000|2022-02-28 04:30:10|9650.7|9647.9|9648.7|9645.9|9651|9647.9|9645.7|9642.8|21
1646022620000|2022-02-28 04:30:20|9647.7|9644.9|9647.9|9645.1|9647.9|9645.1|9646.7|9643.9|3
1646022630000|2022-02-28 04:30:30|9647.7|9644.9|9646.7|9643.9|9647.9|9645.1|9646.7|9643.9|4
1646022640000|2022-02-28 04:30:40|9646.4|9643.6|9646.9|9644.1|9647.4|9644.6|9646.4|9643.6|3
1646022650000|2022-02-28 04:30:50|9646.4|9643.6|9647.9|9645.1|9647.9|9645.1|9646.4|9643.6|7
1646022660000|2022-02-28 04:31:00|9647.2|9644.4|9646.9|9644.1|9647.9|9645.1|9646.9|9644.1|4
1646022670000|2022-02-28 04:31:10|9647.1|9644.3|9648.2|9644.2|9648.2|9644.6|9646.4|9643.6|2
1646022680000|2022-02-28 04:31:20|9647.2|9644.4|9646.9|9644.1|9647.2|9644.4|9646.9|9644.1|1
1646022690000|2022-02-28 04:31:30|9646.4|9643.6|9644.9|9642.1|9646.9|9644.1|9641.9|9638.2|43
1646022700000|2022-02-28 04:31:40|9645.8|9641.8|9644.9|9642.1|9646|9643.1|9643.9|9641|14
1646022710000|2022-02-28 04:31:50|9646|9642|9647.7|9644.9|9648.4|9645.6|9644.9|9641.8|40
1646022720000|2022-02-28 04:32:00|9647.9|9645.1|9647.9|9645.1|9647.9|9645.1|9647.9|9645.1|1
1646022730000|2022-02-28 04:32:10|9647|9643|9647|9643|9647|9643.1|9645.9|9643|3
1646022740000|2022-02-28 04:32:20|9645.9|9643.1|9647.1|9644.3|9649.1|9644.3|9644.1|9639.1|34
1646022750000|2022-02-28 04:32:30|9646.7|9643.9|9648.9|9646.1|9649.1|9646.3|9646.7|9643.9|15
1646022760000|2022-02-28 04:32:40|9649.7|9646.9|9647.1|9644.3|9650.9|9648.1|9647.1|9644.3|5
1646022770000|2022-02-28 04:32:50|9647.2|9643.2|9648.9|9646.1|9650.2|9646.4|9643.9|9640.8|15
1646022780000|2022-02-28 04:33:00|9645.9|9643.1|9645.7|9642.9|9647.2|9643.8|9643.5|9640.5|69
1646022790000|2022-02-28 04:33:10|9646.4|9643.6|9645.2|9642.4|9648.8|9644.2|9645.2|9638.8|4
1646022800000|2022-02-28 04:33:20|9646.1|9642.1|9648.2|9645.4|9648.2|9645.4|9646|9642.1|5
1646022810000|2022-02-28 04:33:30|9648|9645.2|9648.3|9644.3|9648.3|9645.4|9646|9642.3|2
1646022820000|2022-02-28 04:33:40|9648|9645.2|9650.7|9647.9|9651.2|9648.4|9648|9645.2|8
1646022830000|2022-02-28 04:33:50|9651|9648.2|9651.7|9648.9|9651.7|9648.9|9649.7|9646.9|52
1646022840000|2022-02-28 04:34:00|9654.2|9651.4|9655.9|9653.1|9657.7|9654.9|9654.2|9651.4|71
1646022850000|2022-02-28 04:34:10|9655|9651|9654.9|9652.1|9655.5|9652.1|9653.9|9650.1|7
1646022860000|2022-02-28 04:34:20|9654.7|9651.9|9654.9|9652.1|9655.8|9652.1|9654.7|9651|3
1646022870000|2022-02-28 04:34:30|9654.8|9650.8|9651.9|9649.1|9654.8|9651.1|9651.7|9648.9|13
1646022880000|2022-02-28 04:34:40|9650.9|9648.1|9652.9|9650.1|9652.9|9650.1|9650.5|9647.7|8
1646022890000|2022-02-28 04:34:50|9652.2|9649.4|9654.4|9651.6|9654.4|9651.6|9652.2|9649.4|8
1646022900000|2022-02-28 04:35:00|9653.9|9651.1|9657.5|9654.7|9658.6|9655.1|9653.7|9650.5|5
1646022910000|2022-02-28 04:35:10|9657.7|9654.9|9657.5|9654.7|9658.6|9654.9|9656.7|9653.8|10
1646022920000|2022-02-28 04:35:20|9658.6|9654.6|9660.5|9657.7|9660.8|9657.7|9657.7|9654.6|30
1646022930000|2022-02-28 04:35:30|9660.9|9658.1|9664.4|9661.6|9664.5|9661.7|9660.9|9658.1|35
1646022940000|2022-02-28 04:35:40|9664.9|9662.1|9666.4|9663.6|9670.5|9665.6|9664.5|9660.5|98
1646022950000|2022-02-28 04:35:50|9665.7|9662.9|9665|9662.2|9666|9663.2|9664|9661.2|94
1646022960000|2022-02-28 04:36:00|9665.2|9662.4|9663.7|9660.9|9665.2|9662.4|9663.7|9660.6|3
1646022970000|2022-02-28 04:36:10|9664.2|9661.4|9664.7|9661.9|9665.2|9662.4|9664.2|9660.6|5
1646022980000|2022-02-28 04:36:20|9665|9662.2|9665.5|9662.7|9665.8|9662.7|9664.9|9661.8|9
1646022990000|2022-02-28 04:36:30|9664.9|9662.1|9661.7|9658.9|9665.2|9662.4|9660.7|9657.9|30
1646023000000|2022-02-28 04:36:40|9663|9659|9663.7|9660.9|9663.7|9660.9|9660.7|9657.9|6
1646023010000|2022-02-28 04:36:50|9663.2|9660.4|9663.7|9660.9|9663.7|9660.9|9663.2|9660.4|1
1646023020000|2022-02-28 04:37:00|9664|9661.2|9663.9|9661.1|9664.7|9661.9|9661.7|9658.6|16
1646023030000|2022-02-28 04:37:10|9663.4|9660.6|9666.4|9663.6|9668.5|9665.7|9663.4|9660.6|56
1646023040000|2022-02-28 04:37:20|9666.7|9663.9|9666.4|9663.6|9668|9664.2|9665.7|9662.6|32
1646023050000|2022-02-28 04:37:30|9665.7|9662.9|9665.7|9662.9|9667.5|9664.1|9665.7|9662.6|19
1646023060000|2022-02-28 04:37:40|9666.6|9662.6|9666.9|9664.1|9667.7|9664.9|9664.5|9661.7|31
1646023070000|2022-02-28 04:37:50|9666.8|9662.8|9666|9663.2|9666.8|9663.2|9665.4|9662.6|4
1646023080000|2022-02-28 04:38:00|9665.5|9662.7|9666.9|9664.1|9667.4|9664.6|9665.5|9662.7|35
1646023090000|2022-02-28 04:38:10|9666.5|9663.7|9665|9662.2|9667.2|9664.4|9663.5|9660.5|21
1646023100000|2022-02-28 04:38:20|9664.7|9661.9|9664.4|9661.6|9666|9663.2|9663.5|9660.5|16
1646023110000|2022-02-28 04:38:30|9664.5|9661.7|9664.5|9661.7|9665.8|9662.7|9664|9661.2|12
1646023120000|2022-02-28 04:38:40|9665|9662.2|9664.5|9661.7|9665|9662.2|9664|9661.2|8
1646023130000|2022-02-28 04:38:50|9664|9661.2|9664.5|9661.7|9664.5|9661.7|9664|9661.2|4
1646023140000|2022-02-28 04:39:00|9664|9661.2|9664.5|9661.7|9664.8|9661.7|9663|9660.2|13
1646023150000|2022-02-28 04:39:10|9665|9662.2|9665.5|9662.7|9666|9663.2|9665|9662.2|5
1646023160000|2022-02-28 04:39:20|9665.4|9662.6|9666.4|9663.6|9667|9664.2|9665.4|9662.6|6
1646023170000|2022-02-28 04:39:30|9665.4|9662.6|9666.4|9663.6|9666.5|9663.7|9665.4|9662.6|5
1646023180000|2022-02-28 04:39:40|9666|9663.2|9665.9|9663.1|9667|9664.2|9665.5|9662.7|7
1646023190000|2022-02-28 04:39:50|9665.2|9662.4|9665|9662.2|9665.2|9662.4|9663.7|9660.9|8
1646023200000|2022-02-28 04:40:00|9665.2|9662.4|9665|9662.2|9666.7|9663.9|9665|9661.6|19
1646023210000|2022-02-28 04:40:10|9664.7|9661.9|9664.5|9661.7|9665|9662.2|9664|9660.8|5
1646023220000|2022-02-28 04:40:20|9664|9661.2|9682.5|9679.7|9683|9679.9|9664|9661.2|125
1646023230000|2022-02-28 04:40:30|9683.4|9680.6|9675.6|9671.6|9684|9681.2|9674.5|9671.1|89
1646023240000|2022-02-28 04:40:40|9677|9674.2|9678.8|9676|9681.8|9677.2|9675.8|9671.8|77
1646023250000|2022-02-28 04:40:50|9678.3|9675.5|9682.3|9679.5|9682.8|9680|9677.3|9674.5|28
1646023260000|2022-02-28 04:41:00|9682.2|9679.4|9679|9676.2|9682.2|9679.4|9677.8|9675|45
1646023270000|2022-02-28 04:41:10|9679.3|9676.5|9678.8|9676|9681|9678.2|9678.8|9676|63
1646023280000|2022-02-28 04:41:20|9678.7|9675.9|9679.8|9677|9679.8|9677|9677.8|9675|8
1646023290000|2022-02-28 04:41:30|9679.3|9676.5|9678.8|9674.8|9681.1|9678|9676.7|9673.9|35
1646023300000|2022-02-28 04:41:40|9678.9|9674.9|9676.8|9674|9678.9|9675|9676.7|9672.9|8
1646023310000|2022-02-28 04:41:50|9677.2|9674.4|9675.4|9671.4|9677.3|9674.5|9674.7|9670.9|10
1646023320000|2022-02-28 04:42:00|9674.9|9670.9|9675.8|9673|9676.8|9673.4|9673.8|9670.9|10
1646023330000|2022-02-28 04:42:10|9676|9673.2|9676.9|9672.9|9680.3|9674.9|9674.8|9670.3|20
1646023340000|2022-02-28 04:42:20|9676|9673.2|9675|9672.2|9676|9673.2|9675|9671.9|4
1646023350000|2022-02-28 04:42:30|9675.9|9671.9|9679.7|9676.9|9680.7|9677.9|9675.9|9671.9|29
1646023360000|2022-02-28 04:42:40|9679.2|9676.4|9676.8|9674|9679.8|9677|9673.3|9670.5|15
1646023370000|2022-02-28 04:42:50|9677.3|9674.5|9680|9677.2|9680|9677.2|9677.3|9674.5|11
1646023380000|2022-02-28 04:43:00|9679.8|9677|9673.1|9669.1|9679.8|9677|9671|9667.9|11
1646023390000|2022-02-28 04:43:10|9672.2|9669.4|9673|9670.2|9674.1|9671|9670.8|9668|33
1646023400000|2022-02-28 04:43:20|9672.8|9670|9668.2|9665.4|9672.8|9670|9666|9660.9|29
1646023410000|2022-02-28 04:43:30|9668|9665.2|9668|9665.2|9669.9|9666.5|9668|9664.8|8
1646023420000|2022-02-28 04:43:40|9668.2|9665.4|9668|9665.2|9669.1|9666|9666.5|9663.7|13
1646023430000|2022-02-28 04:43:50|9667.2|9664.4|9662|9659.2|9668.3|9665.2|9662|9655.8|25
1646023440000|2022-02-28 04:44:00|9660.7|9657.9|9650.8|9648|9660.7|9657.9|9650.8|9647.9|44
1646023450000|2022-02-28 04:44:10|9649.5|9646.7|9652.3|9649.5|9655.4|9651|9647.3|9643.9|71
1646023460000|2022-02-28 04:44:20|9652.7|9649.9|9656.9|9652.9|9657.8|9655|9652.7|9649.9|26
1646023470000|2022-02-28 04:44:30|9656|9653.2|9656.7|9653.9|9658.3|9655.5|9654.3|9650.9|23
1646023480000|2022-02-28 04:44:40|9656.8|9654|9662.5|9659.7|9665.4|9660.9|9656.8|9653.8|195
1646023490000|2022-02-28 04:44:50|9661.5|9658.7|9663.5|9660.7|9664.6|9660.9|9661.5|9658.7|13
1646023500000|2022-02-28 04:45:00|9663.2|9660.4|9659.7|9656.9|9663.2|9660.4|9659.7|9656.6|21
1646023510000|2022-02-28 04:45:10|9659|9656.2|9660.5|9657.7|9660.6|9657.7|9659|9656.2|4
1646023520000|2022-02-28 04:45:20|9661.5|9658.7|9662.5|9659.7|9662.6|9659.7|9660.2|9656.6|9
1646023530000|2022-02-28 04:45:30|9663.2|9660.4|9661.5|9658.7|9664|9661.2|9661.5|9658.6|5
1646023540000|2022-02-28 04:45:40|9661.2|9658.4|9661.5|9658.7|9661.6|9658.7|9659.5|9656.7|8
1646023550000|2022-02-28 04:45:50|9661.2|9658.4|9662.5|9659.7|9662.5|9659.7|9661.2|9658.4|0
1646023560000|2022-02-28 04:46:00|9662.6|9658.6|9658.3|9655.5|9662.6|9659.7|9657.7|9652.1|15
1646023570000|2022-02-28 04:46:10|9658.6|9654.6|9660.5|9657.7|9660.5|9657.7|9657.5|9654.6|3
1646023580000|2022-02-28 04:46:20|9661.2|9658.4|9666.5|9663.7|9668.4|9664.9|9660|9656.6|22
1646023590000|2022-02-28 04:46:30|9667.6|9663.6|9663.8|9661|9667.8|9664.7|9662.5|9659.7|24
1646023600000|2022-02-28 04:46:40|9663.5|9660.7|9664.5|9661.7|9665|9662.2|9663.5|9660.7|5
1646023610000|2022-02-28 04:46:50|9664.8|9662|9665.5|9662.7|9667.6|9663.9|9664.5|9661.7|13
1646023620000|2022-02-28 04:47:00|9666.5|9663.7|9666.5|9663.7|9667.8|9665|9666.5|9663.1|4
1646023630000|2022-02-28 04:47:10|9667.6|9663.6|9666.5|9663.7|9667.6|9664.2|9666.5|9662.8|5
1646023640000|2022-02-28 04:47:20|9666.7|9663.9|9667.5|9664.7|9667.6|9664.7|9666.5|9663.6|3
1646023650000|2022-02-28 04:47:30|9667.2|9664.4|9666.3|9663.5|9667.2|9664.4|9666.3|9662.6|3
1646023660000|2022-02-28 04:47:40|9666.5|9663.7|9666|9663.2|9666.6|9663.7|9666|9662.6|0
1646023670000|2022-02-28 04:47:50|9666.5|9663.7|9666.5|9663.7|9667.4|9663.7|9666.2|9662.8|1
1646023680000|2022-02-28 04:48:00|9666.2|9663.4|9666.5|9663.7|9666.5|9663.7|9664|9661.2|2
1646023690000|2022-02-28 04:48:10|9665.8|9663|9667|9664.2|9668.7|9665.7|9665|9662.2|14
1646023700000|2022-02-28 04:48:20|9665.5|9662.7|9666.6|9662.6|9667|9664.2|9665.5|9662.4|5
1646023710000|2022-02-28 04:48:30|9666.3|9663.5|9664.6|9661.8|9666.7|9663.5|9664.5|9661.7|4
1646023720000|2022-02-28 04:48:40|9665|9662.2|9667.7|9663.7|9668.6|9664.7|9664.6|9661.7|21
1646023730000|2022-02-28 04:48:50|9666.6|9663.8|9664.6|9661.8|9667.7|9664|9664.6|9661.7|2
1646023740000|2022-02-28 04:49:00|9664.3|9661.5|9663.5|9660.7|9664.3|9661.5|9663.5|9660.7|1
1646023750000|2022-02-28 04:49:10|9664.2|9661.4|9669.5|9666.7|9671.1|9668.3|9663.5|9659.1|28
1646023760000|2022-02-28 04:49:20|9669.3|9666.5|9668.6|9664.6|9670.6|9667.8|9667.3|9663.7|7
1646023770000|2022-02-28 04:49:30|9668.7|9664.7|9667.5|9664.7|9669.7|9666.7|9667.5|9664.7|3
1646023780000|2022-02-28 04:49:40|9668.3|9665.5|9669.5|9666.7|9669.5|9666.7|9668.3|9665.5|3
1646023790000|2022-02-28 04:49:50|9669.6|9665.6|9669.7|9665.7|9669.7|9666.7|9668.1|9665.3|7
1646023800000|2022-02-28 04:50:00|9668.1|9665.3|9664.7|9660.7|9668.1|9665.3|9664.7|9660.7|12
1646023810000|2022-02-28 04:50:10|9663.8|9661|9663.6|9660.8|9663.8|9661|9662.5|9659.6|13
1646023820000|2022-02-28 04:50:20|9662.1|9659.3|9662.5|9659.7|9662.6|9659.8|9661.6|9658.6|19
1646023830000|2022-02-28 04:50:30|9661.6|9658.8|9660.5|9657.7|9661.6|9658.8|9659.6|9656.6|54
1646023840000|2022-02-28 04:50:40|9660.1|9657.3|9658|9655.2|9660.1|9657.3|9657.4|9653.4|115
1646023850000|2022-02-28 04:50:50|9656.8|9654|9649.8|9647|9657|9654.2|9646.3|9642.9|38
1646023860000|2022-02-28 04:51:00|9649.1|9646.3|9648.8|9646|9649.9|9646.3|9647.6|9644.7|9
1646023870000|2022-02-28 04:51:10|9649.9|9645.9|9652.8|9650|9652.8|9650|9649.6|9645.9|11
1646023880000|2022-02-28 04:51:20|9654.4|9650.4|9653.8|9651|9658.1|9655|9653.2|9647.2|24
1646023890000|2022-02-28 04:51:30|9654.5|9651.7|9652.8|9650|9654.8|9652|9652.8|9649.7|5
1646023900000|2022-02-28 04:51:40|9653.7|9649.7|9652.3|9649.5|9654.3|9651.5|9652.3|9649.5|2
1646023910000|2022-02-28 04:51:50|9652.8|9650|9651.8|9649|9653.1|9650|9651.8|9647.9|4
1646023920000|2022-02-28 04:52:00|9651.5|9648.7|9649.8|9647|9651.8|9649|9648.8|9645.9|3
1646023930000|2022-02-28 04:52:10|9650.5|9647.7|9651|9648.2|9652.8|9650|9649.8|9647|31
1646023940000|2022-02-28 04:52:20|9651.9|9647.9|9652.1|9649.3|9652.5|9649.7|9651.8|9647.9|1
1646023950000|2022-02-28 04:52:30|9652|9649.2|9647.5|9644.7|9652|9649.2|9645.5|9642.7|38
1646023960000|2022-02-28 04:52:40|9647.8|9645|9648|9645.2|9648.5|9645.7|9647.8|9645|3
1646023970000|2022-02-28 04:52:50|9648.3|9645.5|9647.5|9644.7|9649|9646.2|9647.5|9644.7|5
1646023980000|2022-02-28 04:53:00|9647.6|9644.8|9642.1|9639.3|9648.1|9645.3|9640.4|9637.4|25
1646023990000|2022-02-28 04:53:10|9643|9640.2|9644.1|9641.3|9644.2|9641.3|9643|9640.1|5
1646024000000|2022-02-28 04:53:20|9644|9641.2|9642.1|9639.3|9644|9641.2|9641.6|9638.8|12
1646024010000|2022-02-28 04:53:30|9642.5|9639.7|9645.4|9641.4|9645.4|9642.3|9642.5|9639.7|14
1646024020000|2022-02-28 04:53:40|9645.7|9641.7|9646.1|9643.3|9647.4|9644.3|9644.1|9640.2|29
1646024030000|2022-02-28 04:53:50|9646.2|9642.2|9643.1|9640.3|9646.2|9642.3|9642.6|9639.8|4
1646024040000|2022-02-28 04:54:00|9644.2|9640.2|9645.1|9642.3|9645.2|9642.3|9644.1|9640.2|2
1646024050000|2022-02-28 04:54:10|9644.9|9642.1|9640.1|9637.3|9644.9|9642.1|9640.1|9637.3|10
1646024060000|2022-02-28 04:54:20|9641.2|9637.2|9640.1|9637.3|9641.2|9637.5|9640.1|9637|1
1646024070000|2022-02-28 04:54:30|9637.6|9634.8|9633.1|9630.3|9637.6|9634.8|9632.8|9629.4|39
1646024080000|2022-02-28 04:54:40|9633.5|9630.7|9633.6|9630.8|9635.4|9632.3|9633.5|9630.7|12
1646024090000|2022-02-28 04:54:50|9634.6|9631.8|9633.3|9630.5|9637.7|9634.3|9632.8|9630|29
1646024100000|2022-02-28 04:55:00|9633.6|9630.8|9633.3|9630.5|9635.4|9632.3|9633.3|9630.4|8
1646024110000|2022-02-28 04:55:10|9633.6|9630.8|9633.3|9630.5|9633.6|9630.8|9633.3|9630.5|8
1646024120000|2022-02-28 04:55:20|9632.9|9630.1|9636.3|9633.5|9637.6|9634.8|9632.9|9630.1|21
1646024130000|2022-02-28 04:55:30|9636.1|9633.3|9640.2|9636.2|9641.4|9638.3|9635.1|9632.2|29
1646024140000|2022-02-28 04:55:40|9639.3|9636.5|9638.1|9635.3|9639.4|9636.5|9638.1|9635.2|2
1646024150000|2022-02-28 04:55:50|||||||||1
1646024160000|2022-02-28 04:56:00|9637.6|9634.8|9637.1|9634.3|9638.2|9635.3|9636.6|9633.8|3
1646024170000|2022-02-28 04:56:10|9638.1|9635.3|9639.2|9635.2|9639.4|9636.6|9638.1|9635|9
1646024180000|2022-02-28 04:56:20|9639.1|9636.3|9639.1|9636.3|9639.1|9636.3|9637.6|9634.8|5
1646024190000|2022-02-28 04:56:30|9640|9636|9639.1|9636.3|9640.2|9636.3|9638.9|9635.2|5
1646024200000|2022-02-28 04:56:40|9638.1|9635.3|9640.1|9637.3|9642.5|9637.3|9638.1|9632.5|8
1646024210000|2022-02-28 04:56:50|9640.8|9638|9640.6|9637.8|9641.1|9638.3|9640.6|9637.8|1
1646024220000|2022-02-28 04:57:00|9641.2|9637.2|9641.2|9637.2|9643.7|9637.5|9638.9|9633.7|7
1646024230000|2022-02-28 04:57:10|9640.1|9637.3|9639.1|9636.3|9640.2|9637.3|9638.1|9635|14
1646024240000|2022-02-28 04:57:20|9639.4|9636.6|9640.2|9636.2|9640.4|9637.3|9639.4|9636.2|4
1646024250000|2022-02-28 04:57:30|9639.3|9636.5|9640.2|9636.2|9640.4|9637.3|9638.8|9636|6
1646024260000|2022-02-28 04:57:40|9640.1|9637.3|9641.1|9638.3|9641.2|9638.3|9640.1|9637.2|2
1646024270000|2022-02-28 04:57:50|9640.8|9638|9641.1|9638.3|9641.1|9638.3|9640.1|9637.3|3
1646024280000|2022-02-28 04:58:00|9641.6|9638.8|9641.1|9638.3|9641.6|9638.8|9641.1|9638.3|10
1646024290000|2022-02-28 04:58:10|9640.6|9637.8|9640.1|9637.3|9640.6|9637.8|9640.1|9637.3|2
1646024300000|2022-02-28 04:58:20|9640.8|9638|9642.1|9639.3|9645.2|9641.2|9640.8|9638|5
1646024310000|2022-02-28 04:58:30|9642.2|9638.2|9644.1|9641.3|9644.2|9641.3|9640.1|9637|11
1646024320000|2022-02-28 04:58:40|9645.2|9641.2|9645.2|9641.2|9646.4|9643|9642.1|9639.2|8
1646024330000|2022-02-28 04:58:50|9644.9|9642.1|9654.8|9652|9657|9653.6|9644.9|9642.1|110
1646024340000|2022-02-28 04:59:00|9653.8|9651|9658.9|9656.1|9659.3|9656.5|9653.8|9651|44
1646024350000|2022-02-28 04:59:10|9658.4|9655.6|9659.8|9657|9663.4|9660.6|9658.4|9655.6|58
1646024360000|2022-02-28 04:59:20|9660.1|9657.3|9656.9|9654.1|9660.6|9657.8|9656.4|9653.6|28
1646024370000|2022-02-28 04:59:30|9656.4|9653.6|9654.9|9652.1|9656.4|9653.6|9654.9|9652.1|4
1646024380000|2022-02-28 04:59:40|9656.6|9653.8|9652.2|9648.2|9657.9|9653.8|9651.9|9647.9|21
1646024390000|2022-02-28 04:59:50|9651.9|9649.1|9654|9650|9657.9|9650.8|9651.9|9647.7|12
1646024400000|2022-02-28 05:00:00|9654.1|9651.3|9651.1|9648.3|9659|9655.1|9651.1|9648.2|27
1646024410000|2022-02-28 05:00:10|9651.4|9648.6|9647.1|9644.3|9652.1|9649.3|9647.1|9644.3|16
1646024420000|2022-02-28 05:00:20|9646.8|9644|9643.1|9640.3|9646.8|9644|9642.7|9639.9|11
1646024430000|2022-02-28 05:00:30|9643.7|9639.7|9645.3|9641.3|9648.4|9643.1|9643.7|9636.7|9
1646024440000|2022-02-28 05:00:40|9645.1|9642.3|9642.9|9640.1|9646.8|9642.3|9642.6|9636.7|5
1646024450000|2022-02-28 05:00:50|9643.4|9640.6|9644.9|9642.1|9644.9|9642.1|9643.4|9640.6|4
1646024460000|2022-02-28 05:01:00|9645.9|9643.1|9644.1|9641.3|9645.9|9643.1|9644.1|9641|7
1646024470000|2022-02-28 05:01:10|9644|9640|9643|9639|9644|9640.3|9643|9639|4
1646024480000|2022-02-28 05:01:20|9642.1|9639.3|9640.1|9637.3|9642.1|9639.3|9640.1|9637.3|1
1646024490000|2022-02-28 05:01:30|||||||||3
1646024500000|2022-02-28 05:01:40|9640.8|9638|9641.1|9638.3|9641.4|9638.6|9640.8|9638|5
1646024510000|2022-02-28 05:01:50|9640.9|9638.1|9640.1|9637.3|9640.9|9638.1|9640.1|9637.3|3
1646024520000|2022-02-28 05:02:00|9641|9637|9640.9|9638.1|9641|9638.1|9640.9|9637|0
1646024530000|2022-02-28 05:02:10|9641.1|9638.3|9640.1|9637.3|9641.7|9638.3|9640.1|9637|8
1646024540000|2022-02-28 05:02:20|9641.1|9638.3|9641.2|9637.2|9643.1|9640.3|9640.1|9637.2|8
1646024550000|2022-02-28 05:02:30|9641.5|9637.5|9642.9|9640.1|9643.2|9640.1|9640.9|9637.5|9
1646024560000|2022-02-28 05:02:40|9642.2|9639.4|9639.1|9636.3|9642.2|9639.4|9639.1|9636.3|11
1646024570000|2022-02-28 05:02:50|9639.4|9636.6|9639.4|9636.6|9639.4|9636.6|9639.1|9636.3|1
1646024580000|2022-02-28 05:03:00|9640.4|9637.6|9639.1|9636.3|9641.2|9638.1|9639.1|9636.3|10
1646024590000|2022-02-28 05:03:10|9640|9636|9638.4|9635.6|9640.1|9637.3|9638.4|9635.6|2
1646024600000|2022-02-28 05:03:20|9638.1|9635.3|9634.6|9631.8|9638.1|9635.3|9634.6|9631.8|6
1646024610000|2022-02-28 05:03:30|9635.1|9632.3|9635.2|9631.2|9635.3|9632.3|9634.1|9631|20
1646024620000|2022-02-28 05:03:40|9633.6|9630.8|9635.2|9631.2|9635.2|9631.8|9633.6|9630.2|26
1646024630000|2022-02-28 05:03:50|9634.2|9631.4|9636.2|9633.4|9638.6|9635.8|9634.2|9631.4|8
1646024640000|2022-02-28 05:04:00|9636.5|9632.5|9636.2|9633.4|9636.5|9633.6|9634.7|9631.9|3
1646024650000|2022-02-28 05:04:10|9636.4|9633.6|9636.4|9633.6|9636.4|9633.6|9636.4|9633.6|0
1646024660000|2022-02-28 05:04:20|||||||||3
1646024670000|2022-02-28 05:04:30|9637.1|9634.3|9639.2|9636.4|9639.4|9636.6|9636.4|9633.6|8
1646024680000|2022-02-28 05:04:40|9639.5|9635.5|9636.6|9633.8|9639.5|9635.5|9636.6|9633.3|7
1646024690000|2022-02-28 05:04:50|9636.9|9634.1|9637.3|9633.3|9638.2|9635.4|9636.9|9633.3|3
1646024700000|2022-02-28 05:05:00|9637.1|9634.3|9636.4|9633.6|9637.5|9634.4|9636.2|9633.4|0
1646024710000|2022-02-28 05:05:10|9636.7|9633.9|9637.1|9634.3|9637.1|9634.3|9636.7|9633.9|1
1646024720000|2022-02-28 05:05:20|9636.4|9633.6|9636.2|9633.4|9636.4|9633.6|9636.2|9633.4|4
1646024730000|2022-02-28 05:05:30|9635.2|9632.4|9634.6|9631.8|9635.2|9632.4|9634.4|9631.6|4
1646024740000|2022-02-28 05:05:40|9634.2|9631.4|9635.2|9632.4|9637.5|9634.3|9634.2|9631.4|7
1646024750000|2022-02-28 05:05:50|9634.9|9632.1|9634.5|9630.5|9635.5|9632.4|9633.1|9630.3|12
1646024760000|2022-02-28 05:06:00|9633.6|9630.8|9630.7|9627.9|9634.3|9631.3|9630.4|9627.5|17
1646024770000|2022-02-28 05:06:10|9631.1|9628.3|9632.1|9629.3|9632.3|9629.4|9631.1|9628.3|5
1646024780000|2022-02-28 05:06:20|9632.6|9629.8|9630.7|9627.9|9632.9|9630.1|9630.7|9627.9|10
1646024790000|2022-02-28 05:06:30|9631.1|9628.3|9630.9|9628.1|9632.5|9629.4|9630.7|9627.9|2
1646024800000|2022-02-28 05:06:40|9630.7|9627.9|9630.2|9627.4|9630.9|9628.1|9630.2|9627.4|4
1646024810000|2022-02-28 05:06:50|9629.7|9626.9|9625|9622.2|9629.7|9626.9|9623.5|9620.7|78
1646024820000|2022-02-28 05:07:00|9624.9|9622.1|9625.7|9622.9|9626.7|9623.9|9624.4|9621.3|21
1646024830000|2022-02-28 05:07:10|9625.6|9622.8|9628.4|9625.6|9628.7|9625.9|9624.9|9622.1|13
1646024840000|2022-02-28 05:07:20|9628.2|9625.4|9628.7|9625.9|9629.2|9626.4|9627.9|9625.1|6
1646024850000|2022-02-28 05:07:30|9629.2|9626.4|9628.4|9625.6|9630.2|9627.4|9628.1|9625.3|9
1646024860000|2022-02-28 05:07:40|9628.2|9625.4|9628.7|9625.9|9629.1|9626.3|9628.2|9625.4|2
1646024870000|2022-02-28 05:07:50|9629.1|9626.3|9625|9622.2|9629.1|9626.3|9624.2|9621.4|16
1646024880000|2022-02-28 05:08:00|9625.2|9622.4|9625|9622.2|9627.1|9623.2|9624.7|9621.9|6
1646024890000|2022-02-28 05:08:10|9626|9623.2|9626|9623.2|9626.5|9623.7|9625.9|9623.1|6
1646024900000|2022-02-28 05:08:20|9627.1|9623.1|9628|9625.2|9629|9626.2|9626.5|9623.1|15
1646024910000|2022-02-28 05:08:30|9627|9624.2|9628.3|9624.3|9628.3|9625.2|9627|9624|3
1646024920000|2022-02-28 05:08:40|9628.1|9624.1|9629|9626.2|9629|9626.2|9627|9624.1|4
1646024930000|2022-02-28 05:08:50|||||||||1
1646024940000|2022-02-28 05:09:00|9631|9628.2|9630|9627.2|9631|9628.2|9630|9627.2|3
1646024950000|2022-02-28 05:09:10|9631|9627|9629.9|9627.1|9631.1|9627.2|9629.5|9626.7|4
1646024960000|2022-02-28 05:09:20|9630|9627.2|9630|9627.2|9630|9627.2|9630|9627.2|1
1646024970000|2022-02-28 05:09:30|9630.3|9626.3|9631.9|9629.1|9633|9630.2|9630|9626.3|5
1646024980000|2022-02-28 05:09:40|9632.2|9629.4|9634|9631.2|9634.1|9631.2|9631.9|9628.8|11
1646024990000|2022-02-28 05:09:50|9634.7|9631.9|9634.7|9631.9|9636.1|9633.2|9632.2|9629.3|7
1646025000000|2022-02-28 05:10:00|9635|9632.2|9635|9632.2|9635.3|9632.2|9634|9631|1
1646025010000|2022-02-28 05:10:10|9635.4|9632.6|9634|9631.2|9635.4|9632.6|9634|9631.2|5
1646025020000|2022-02-28 05:10:20|9635|9632.2|9633|9630.2|9635|9632.2|9633|9630|6
1646025030000|2022-02-28 05:10:30|9634.6|9630.6|9634.1|9630.1|9635.3|9632.2|9633|9630.1|2
1646025050000|2022-02-28 05:10:50|9633|9630.2|9633.1|9629.1|9633.1|9630.2|9632|9629.1|2
1646025060000|2022-02-28 05:11:00|9632.2|9629.4|9633|9630.2|9634.1|9630.4|9632.2|9629|4
1646025070000|2022-02-28 05:11:10|9634.3|9630.3|9634|9631.2|9634.3|9631.2|9634|9630.1|1
1646025080000|2022-02-28 05:11:20|||||||||1
1646025100000|2022-02-28 05:11:40|9634.4|9631.6|9638|9635.2|9638.1|9635.2|9634.4|9631.6|7
1646025110000|2022-02-28 05:11:50|9637.7|9634.9|9637|9634.2|9637.7|9634.9|9636.7|9633.9|4
1646025120000|2022-02-28 05:12:00|9637.7|9634.9|9638|9635.2|9640|9636.2|9637.7|9634.9|12
1646025130000|2022-02-28 05:12:10|9639|9635|9638.5|9635.7|9639.4|9636.6|9638.5|9635|5
1646025140000|2022-02-28 05:12:20|9638.2|9635.4|9638|9635.2|9638.2|9635.4|9637|9634.1|10
1646025150000|2022-02-28 05:12:30|9638.1|9634.1|9639.7|9636.9|9639.7|9636.9|9637|9634.1|4
1646025160000|2022-02-28 05:12:40|9640|9637.2|9645|9642.2|9645.5|9642.7|9639|9636.2|26
1646025170000|2022-02-28 05:12:50|9644.2|9641.4|9644|9641.2|9644.5|9641.7|9641|9638.2|9
1646025180000|2022-02-28 05:13:00|9643.9|9641.1|9643.9|9641.1|9643.9|9641.1|9643.9|9641.1|0
1646025190000|2022-02-28 05:13:10|9643|9640.2|9642|9639.2|9643.1|9640.2|9641.5|9638.1|7
1646025200000|2022-02-28 05:13:20|9643|9639|9641|9638.2|9643.9|9641.1|9640|9637.2|5
1646025210000|2022-02-28 05:13:30|9640.9|9638.1|9638|9635.2|9641.3|9638.2|9638|9635.1|2
1646025220000|2022-02-28 05:13:40|9639.4|9636.6|9640|9637.2|9640.8|9637.4|9639|9636.1|13
1646025230000|2022-02-28 05:13:50|9638.5|9635.7|9636|9633.2|9638.5|9635.7|9636|9633.1|6
1646025240000|2022-02-28 05:14:00|9636.3|9632.3|9635|9632.2|9636.9|9634.1|9635|9632.2|4
1646025250000|2022-02-28 05:14:10|9636.4|9633.6|9639.1|9635.1|9639.1|9636.2|9636.4|9633.6|10
1646025260000|2022-02-28 05:14:20|9638|9635.2|9636.2|9633.4|9638.6|9635.2|9634.7|9631.9|1
1646025270000|2022-02-28 05:14:30|9636|9633.2|9636.7|9633.9|9636.7|9633.9|9635.8|9633|5
1646025280000|2022-02-28 05:14:40|9636.3|9633.5|9636.2|9633.4|9636.3|9633.5|9635.7|9632.9|7
1646025290000|2022-02-28 05:14:50|9636.7|9633.9|9636.3|9633.5|9638.3|9635.2|9636|9633.2|9
1646025300000|2022-02-28 05:15:00|9636.2|9633.4|9636.2|9633.4|9638.1|9634.9|9636|9633|1
1646025310000|2022-02-28 05:15:10|9636.3|9633.5|9638|9635.2|9638.4|9635.6|9636.3|9633.5|5
1646025320000|2022-02-28 05:15:20|9638.1|9634.1|9637|9634.2|9638.2|9635.4|9635.7|9632.9|22
1646025330000|2022-02-28 05:15:30|9637.2|9634.4|9638.2|9635.4|9639.5|9636.7|9637.2|9634.1|5
1646025340000|2022-02-28 05:15:40|9639.1|9635.1|9638.2|9635.4|9640.3|9636.4|9638.2|9635.1|1
1646025350000|2022-02-28 05:15:50|9638.7|9635.9|9635.7|9632.9|9638.7|9635.9|9635.3|9632.4|2
1646025360000|2022-02-28 05:16:00|9636.7|9633.9|9636.2|9633.4|9639.6|9636.2|9636|9633.1|12
1646025370000|2022-02-28 05:16:10|9636|9633.2|9636.2|9633.4|9637.1|9634.2|9636|9633.1|2
1646025380000|2022-02-28 05:16:20|9637.1|9633.1|9638|9635.2|9639.3|9635.7|9637.1|9633.1|3
1646025400000|2022-02-28 05:16:40|9637.5|9634.7|9637|9634.2|9638.3|9635.4|9635.5|9632.7|5
1646025410000|2022-02-28 05:16:50|9636.7|9633.9|9638.1|9634.1|9638.3|9634.7|9636|9632.9|2
1646025420000|2022-02-28 05:17:00|9637.2|9634.4|9636|9633.2|9638.1|9635.2|9636|9633.2|3
1646025430000|2022-02-28 05:17:10|9635.7|9632.9|9635|9632.2|9636.8|9634|9634.7|9631.9|5
1646025440000|2022-02-28 05:17:20|9634.5|9631.7|9633|9630.2|9634.5|9631.7|9633|9630.2|8
1646025450000|2022-02-28 05:17:30|9633.2|9630.4|9633|9630.2|9635|9632.2|9633|9630.2|2
1646025460000|2022-02-28 05:17:40|9632.7|9629.9|9634|9631.2|9634.2|9631.4|9632.7|9629.9|1
1646025470000|2022-02-28 05:17:50|9633.3|9630.5|9629.3|9626.5|9633.3|9630.5|9628.3|9625.5|24
1646025480000|2022-02-28 05:18:00|9629.2|9626.4|9629.2|9626.4|9631.7|9628.9|9627.3|9624.5|17
1646025490000|2022-02-28 05:18:10|9629.3|9626.5|9625.4|9621.4|9629.6|9626.5|9623.8|9620.4|27
1646025500000|2022-02-28 05:18:20|9625.3|9621.3|9625.3|9622.5|9628.3|9624.4|9625|9621.3|18
1646025510000|2022-02-28 05:18:30|9625.2|9622.4|9625.2|9622.4|9626.2|9623.4|9624.2|9621.1|7
1646025520000|2022-02-28 05:18:40|9626.2|9623.4|9626.7|9623.9|9626.7|9623.9|9625.4|9621.4|9
1646025530000|2022-02-28 05:18:50|9626.5|9623.7|9626.2|9623.4|9626.5|9623.7|9625.2|9622.3|7
1646025540000|2022-02-28 05:19:00|9626.7|9623.9|9625.7|9622.9|9628.3|9625.4|9625.7|9622.9|5
1646025550000|2022-02-28 05:19:10|9625.3|9622.5|9627.4|9623.4|9628.5|9625.7|9625|9622.2|10
1646025560000|2022-02-28 05:19:20|9627.2|9624.4|9626.2|9623.4|9627.3|9624.4|9625.8|9623|1
1646025570000|2022-02-28 05:19:30|9626.3|9623.5|9626.2|9623.4|9628.3|9625.4|9625.3|9622.4|14
1646025580000|2022-02-28 05:19:40|9625.8|9623|9622.3|9619.5|9626.4|9623.4|9622.3|9619.3|23
1646025590000|2022-02-28 05:19:50|9622.7|9619.9|9623.7|9620.9|9625.2|9622.4|9622.7|9619.3|8
1646025600000|2022-02-28 05:20:00|9623.5|9620.7|9622.3|9619.5|9623.5|9620.7|9622.3|9619.4|4
1646025610000|2022-02-28 05:20:10|9621.3|9618.5|9622.2|9619.4|9623.7|9620.9|9621.3|9618.5|26
1646025620000|2022-02-28 05:20:20|9622.7|9619.9|9622.3|9619.5|9623.3|9620.5|9621.7|9618.9|6
1646025630000|2022-02-28 05:20:30|9623.3|9620.5|9623.2|9620.4|9623.3|9620.5|9623.2|9620.4|2
1646025640000|2022-02-28 05:20:40|9622.7|9619.9|9623.3|9620.5|9624.3|9621.5|9622.7|9619.9|11
1646025650000|2022-02-28 05:20:50|9623.2|9620.4|9623.7|9620.9|9623.7|9620.9|9623.2|9620.4|1
1646025660000|2022-02-28 05:21:00|9623.3|9620.5|9623.3|9620.5|9624.7|9621.9|9623.3|9620.5|8
1646025670000|2022-02-28 05:21:10|9623.7|9620.9|9623.7|9620.9|9624.3|9621.5|9623.7|9620.9|4
1646025680000|2022-02-28 05:21:20|9624|9621.2|9624|9621.2|9624.5|9621.7|9623.5|9620.7|5
1646025690000|2022-02-28 05:21:30|9624.5|9621.7|9624|9621.2|9624.5|9621.7|9624|9621.2|1
1646025700000|2022-02-28 05:21:40|9622.6|9619.8|9622|9619.2|9622.6|9619.8|9622|9619.2|13
1646025710000|2022-02-28 05:21:50|9622.1|9619.3|9623|9620.2|9623.4|9620.3|9622.1|9618.7|4
1646025720000|2022-02-28 05:22:00|9623.2|9619.2|9623.2|9619.2|9623.2|9619.3|9621.1|9618.3|3
1646025730000|2022-02-28 05:22:10|9622|9619.5|9623|9620.2|9623.7|9620.9|9622|9619.1|2
1646025740000|2022-02-28 05:22:20|9623.5|9620.7|9622.4|9618.4|9624|9621.2|9621.3|9617.9|4
1646025750000|2022-02-28 05:22:30|9622.1|9619.3|9623|9620.2|9623.1|9620.3|9621.3|9618.4|6
1646025760000|2022-02-28 05:22:40|||||||||2
1646025770000|2022-02-28 05:22:50|9622.6|9619.8|9622.1|9619.3|9622.6|9619.8|9622.1|9619.3|1
1646025780000|2022-02-28 05:23:00|9621.3|9618.5|9622.3|9619.5|9624.1|9620.7|9620|9617.1|15
1646025790000|2022-02-28 05:23:10|9623|9620.2|9622|9619.2|9624|9621.2|9622|9619.2|4
1646025800000|2022-02-28 05:23:20|9622.2|9618.2|9621.1|9618.3|9622.2|9618.5|9621|9618.2|0
1646025810000|2022-02-28 05:23:30|9621.8|9619|9621.1|9618.3|9622.1|9619.3|9619.5|9616.7|10
1646025820000|2022-02-28 05:23:40|9621|9618.2|9620.5|9617.7|9621|9618.2|9620.5|9617.7|0
1646025830000|2022-02-28 05:23:50|9621.1|9618.3|9619|9616.2|9621.4|9618.3|9619|9616.2|6
1646025840000|2022-02-28 05:24:00|9619.1|9616.3|9619.1|9616.3|9619.1|9616.3|9619.1|9616.3|1
1646025850000|2022-02-28 05:24:10|9618.3|9615.5|9615.1|9612.3|9618.6|9615.8|9615|9612.2|50
1646025860000|2022-02-28 05:24:20|9615.6|9612.8|9618|9615.2|9618.8|9616|9615.6|9612.8|16
1646025870000|2022-02-28 05:24:30|9617.1|9614.3|9617.1|9614.3|9617.1|9614.3|9617|9614.2|5
1646025880000|2022-02-28 05:24:40|9617|9614.2|9618|9615.2|9618|9615.2|9616.6|9613.8|4
1646025890000|2022-02-28 05:24:50|9618.1|9615.3|9621|9618.2|9621|9618.2|9618.1|9615.3|8
1646025900000|2022-02-28 05:25:00|9620.3|9617.5|9618.5|9615.7|9620.3|9617.5|9617|9614.2|7
1646025910000|2022-02-28 05:25:10|9619.5|9616.7|9620|9617.2|9620|9617.2|9619|9615.9|3
1646025930000|2022-02-28 05:25:30|9620.9|9616.9|9621.8|9619|9621.8|9619|9620.8|9616.9|4
1646025940000|2022-02-28 05:25:40|9622|9619.2|9623|9620.2|9625.5|9622.7|9622|9619.1|18
1646025950000|2022-02-28 05:25:50|9623.2|9619.2|9624.5|9621.7|9624.5|9621.7|9622|9618.9|8
1646025960000|2022-02-28 05:26:00|9624.1|9621.3|9622.5|9619.7|9624.1|9621.3|9621.1|9618.3|11
1646025970000|2022-02-28 05:26:10|9622|9619.2|9623.1|9619.1|9623.1|9620.3|9621.5|9618.7|8
1646025980000|2022-02-28 05:26:20|9624.6|9621.8|9624.1|9621.3|9626.5|9623.7|9622.6|9619.8|122
1646025990000|2022-02-28 05:26:30|9625|9622.2|9624.6|9621.8|9625.1|9622.3|9623.6|9620.6|14
1646026000000|2022-02-28 05:26:40|9624|9621.2|9623.6|9620.8|9624.6|9621.7|9623.6|9620.6|4
1646026010000|2022-02-28 05:26:50|9623.3|9620.5|9624.1|9621.3|9624.1|9621.3|9623.3|9620.5|1
1646026020000|2022-02-28 05:27:00|9623.8|9621|9623.6|9620.8|9624.5|9621.7|9623.6|9620.8|2
1646026030000|2022-02-28 05:27:10|9624.3|9621.5|9625.1|9622.3|9625.5|9622.7|9624.3|9621.5|12
1646026040000|2022-02-28 05:27:20|9625.3|9622.5|9625.1|9622.3|9625.6|9622.8|9625.1|9622.3|4
1646026050000|2022-02-28 05:27:30|9624.8|9622|9624.6|9621.8|9624.8|9622|9623.6|9620.8|8
1646026060000|2022-02-28 05:27:40|9624.3|9621.5|9622.6|9619.8|9624.6|9621.8|9622.6|9619.8|5
1646026080000|2022-02-28 05:28:00|9622.3|9619.5|9621.1|9618.3|9622.3|9619.5|9620.6|9616.9|5
1646026090000|2022-02-28 05:28:10|9621.3|9618.5|9621.7|9617.7|9622.2|9619|9620.1|9617.3|2
1646026100000|2022-02-28 05:28:20|9620.1|9617.3|9617.8|9615|9620.1|9617.3|9617.1|9614.3|13
1646026110000|2022-02-28 05:28:30|9617.5|9614.7|9608.1|9605.3|9617.5|9614.7|9605|9602.2|167
1646026120000|2022-02-28 05:28:40|9608.5|9605.7|9605.6|9602.8|9612.2|9609.3|9605.6|9602.8|35
1646026130000|2022-02-28 05:28:50|9606|9603.2|9607.1|9604.3|9610.5|9607.3|9602.9|9600.1|73
1646026140000|2022-02-28 05:29:00|9608.1|9604.1|9601.9|9599.1|9609|9606.2|9601.1|9598|41
1646026150000|2022-02-28 05:29:10|9602.1|9599.3|9607.2|9603.2|9607.2|9603.5|9602.1|9599|24
1646026160000|2022-02-28 05:29:20|9606.8|9604|9607.9|9605.1|9607.9|9605.1|9605.9|9603|11
1646026170000|2022-02-28 05:29:30|9607.6|9604.8|9606.1|9603.3|9608.7|9605.1|9604.9|9600.9|14
1646026180000|2022-02-28 05:29:40|9605.4|9601.4|9605.9|9603.1|9607.3|9604.5|9600.9|9598.1|50
1646026190000|2022-02-28 05:29:50|9606.1|9603.3|9603.9|9601.1|9606.2|9603.3|9602.9|9600|55
1646026200000|2022-02-28 05:30:00|9604.3|9601.5|9595.1|9592.3|9606.5|9602.5|9593.1|9590.3|205
1646026210000|2022-02-28 05:30:10|9595.6|9592.8|9598.6|9595.8|9600.6|9597.8|9592.8|9590|70
1646026220000|2022-02-28 05:30:20|9597.8|9595|9595.8|9593|9597.8|9595|9594.6|9590.9|53
1646026230000|2022-02-28 05:30:30|9595.6|9592.8|9583.9|9581.1|9595.9|9592.8|9583.1|9580.3|115
1646026240000|2022-02-28 05:30:40|9584.9|9580.9|9579|9575|9586|9582|9573.9|9570.2|124
1646026250000|2022-02-28 05:30:50|9577.9|9575.1|9573.3|9570.5|9578|9575.1|9573.3|9570.5|48
1646026260000|2022-02-28 05:31:00|9572.8|9570|9579|9575|9579|9576.1|9570.8|9568|69
1646026270000|2022-02-28 05:31:10|9578.1|9575.3|9584.9|9580.9|9586.2|9583.1|9576.9|9574|22
1646026280000|2022-02-28 05:31:20|9584.2|9580.2|9581.9|9579.1|9586|9583.1|9581.9|9579.1|19
1646026290000|2022-02-28 05:31:30|9581.6|9578.8|9581.9|9579.1|9581.9|9579.1|9579.8|9576.7|14
1646026300000|2022-02-28 05:31:40|9583.3|9580.5|9576.9|9574.1|9583.8|9581|9574.9|9571.9|31
1646026310000|2022-02-28 05:31:50|9577.6|9574.8|9578.9|9576.1|9580|9577.1|9575.9|9573.1|22
1646026320000|2022-02-28 05:32:00|9579.9|9575.9|9584.8|9582|9589.9|9587.1|9579.9|9575.9|32
1646026330000|2022-02-28 05:32:10|9585.9|9581.9|9585.9|9583.1|9593.2|9587|9583.6|9579.9|24
1646026340000|2022-02-28 05:32:20|9587.5|9583.5|9587.3|9584.5|9587.9|9585|9586.3|9583|6
1646026350000|2022-02-28 05:32:30|9586.3|9583.5|9586.8|9584|9586.8|9584|9584.8|9581.7|13
1646026360000|2022-02-28 05:32:40|9586.4|9583.6|9587.8|9585|9589.6|9586.8|9584.6|9581.7|22
1646026370000|2022-02-28 05:32:50|9587.7|9583.7|9584|9580|9588.7|9585|9583.3|9579.9|17
1646026380000|2022-02-28 05:33:00|9584.7|9580.7|9583.8|9581|9589.4|9583|9582.8|9579.2|15
1646026390000|2022-02-28 05:33:10|9582.9|9580.1|9583.9|9579.9|9585.3|9582.5|9582.8|9579.9|6
1646026400000|2022-02-28 05:33:20|9582.9|9580.1|9587.7|9583.7|9589.4|9585|9582.8|9579.4|13
1646026410000|2022-02-28 05:33:30|9586.9|9582.9|9585.8|9583|9587.7|9584|9583.8|9581|5
1646026420000|2022-02-28 05:33:40|9584.9|9582.1|9585.8|9583|9585.9|9583|9583.9|9580.9|6
1646026430000|2022-02-28 05:33:50|9585.1|9582.3|9579.9|9577.1|9587.7|9584.6|9577.9|9573.4|33
1646026440000|2022-02-28 05:34:00|9581.9|9579.1|9582|9578|9583|9580.1|9575.4|9572.6|76
1646026450000|2022-02-28 05:34:10|9581.4|9577.4|9577.9|9575.1|9581.4|9577.4|9577.9|9575.1|8
1646026460000|2022-02-28 05:34:20|9578.6|9575.8|9578.9|9576.1|9582.2|9579.1|9578.4|9575.6|18
1646026470000|2022-02-28 05:34:30|9578.1|9575.3|9577.9|9575.1|9579.9|9576.3|9577.9|9574.9|5
1646026480000|2022-02-28 05:34:40|9578.6|9575.8|9573.9|9571.1|9579.4|9576.6|9573.9|9571.1|10
1646026490000|2022-02-28 05:34:50|9573.4|9570.6|9571.4|9568.6|9573.9|9571.1|9570.9|9568.1|13
1646026500000|2022-02-28 05:35:00|9571.8|9569|9574.9|9572.1|9577.5|9572.1|9566.8|9560.5|55
1646026510000|2022-02-28 05:35:10|9574.6|9571.8|9577|9573|9578.7|9574.8|9568|9562.9|38
1646026520000|2022-02-28 05:35:20|9577.9|9573.9|9577|9573|9580.5|9577.1|9576.9|9570.5|13
1646026530000|2022-02-28 05:35:30|9575.9|9573.1|9574.9|9572.1|9579.7|9574.1|9574.9|9569.7|5
1646026540000|2022-02-28 05:35:40|9575.9|9571.9|9578.9|9576.1|9579.4|9576.6|9575.8|9571.9|10
1646026550000|2022-02-28 05:35:50|9579.2|9576.4|9579.9|9577.1|9580|9577.1|9579.2|9576|5
1646026570000|2022-02-28 05:36:10|9579.8|9577|9578|9574|9580.1|9577.3|9576.9|9573|12
1646026580000|2022-02-28 05:36:20|9577.8|9575|9579.9|9577.1|9580.4|9577.6|9577.8|9575|3
1646026590000|2022-02-28 05:36:30|9581|9577|9583.8|9579.8|9586.2|9582.8|9580.4|9577|26
1646026600000|2022-02-28 05:36:40|9583.1|9580.3|9585.7|9582.9|9587.1|9584.3|9582.9|9579.8|63
1646026610000|2022-02-28 05:36:50|9585.6|9582.8|9585.8|9581.8|9588.2|9582.9|9582.9|9578.2|2
1646026620000|2022-02-28 05:37:00|9585.7|9581.7|9584.7|9580.7|9587.1|9584.3|9583.8|9579.8|8
1646026630000|2022-02-28 05:37:10|9583.6|9580.8|9584.7|9581.9|9585.7|9582.8|9582.7|9579.9|4
1646026640000|2022-02-28 05:37:20|9584.6|9581.8|9586.6|9583.8|9586.7|9583.8|9584.4|9580.7|4
1646026650000|2022-02-28 05:37:30|9587.2|9584.4|9597.4|9594.6|9598.5|9595.1|9587.1|9584|114
1646026660000|2022-02-28 05:37:40|9597.7|9594.9|9600.5|9596.5|9601.7|9598.6|9596.4|9593.6|86
1646026670000|2022-02-28 05:37:50|9599.6|9596.8|9594.4|9591.6|9600.9|9598.1|9592.4|9589.3|31
1646026680000|2022-02-28 05:38:00|9594.5|9590.5|9593.6|9590.8|9594.9|9592.1|9591.6|9588.7|16
1646026690000|2022-02-28 05:38:10|9593.8|9589.8|9597.3|9593.3|9597.6|9594.8|9592.4|9589.6|9
1646026700000|2022-02-28 05:38:20|9596.4|9593.6|9599.3|9595.3|9600|9596.6|9594.4|9590|12
1646026710000|2022-02-28 05:38:30|9599.2|9595.2|9599.4|9596.6|9599.8|9596.6|9598.4|9594.5|3
1646026720000|2022-02-28 05:38:40|9599.7|9596.9|9599.6|9596.8|9604.5|9601.6|9598.9|9596.1|29
1646026730000|2022-02-28 05:38:50|9600.4|9597.6|9598.4|9595.6|9600.4|9597.6|9598.4|9595.5|10
1646026740000|2022-02-28 05:39:00|9597.9|9595.1|9592.9|9590.1|9597.9|9595.1|9592.4|9587|18
1646026750000|2022-02-28 05:39:10|9593.1|9590.3|9593.6|9590.8|9600.8|9594.3|9593.1|9589.5|9
1646026760000|2022-02-28 05:39:20|9594.2|9591.4|9599.4|9596.6|9599.7|9596.6|9594.2|9591.4|7
1646026770000|2022-02-28 05:39:30|9600.7|9597.9|9597.4|9594.6|9602.6|9599.8|9597.4|9592|10
1646026780000|2022-02-28 05:39:40|9597.7|9593.7|9596.6|9593.8|9599.6|9596.8|9596.6|9592.8|10
1646026790000|2022-02-28 05:39:50|9595.9|9593.1|9598.6|9595.8|9598.6|9595.8|9591.4|9588.6|22
1646026800000|2022-02-28 05:40:00|9599.1|9596.3|9598.5|9594.5|9601.3|9596.9|9597.2|9591.2|6
1646026810000|2022-02-28 05:40:10|9601.2|9591.2|9597.7|9594.9|9601.2|9595.8|9597.6|9591.2|6
1646026820000|2022-02-28 05:40:20|9596.7|9593.9|9599.6|9596.8|9602|9597.3|9596.4|9592|18
1646026830000|2022-02-28 05:40:30|9600.5|9596.5|9603.6|9600.8|9604.9|9602.1|9600.2|9596.5|15
1646026840000|2022-02-28 05:40:40|9603.9|9601.1|9607.4|9604.6|9608.9|9606.1|9603.6|9600.7|29
1646026850000|2022-02-28 05:40:50|9606.7|9603.9|9603.6|9600.8|9608.8|9603.9|9603.6|9598.8|13
1646026860000|2022-02-28 05:41:00|9603.9|9601.1|9603.6|9600.8|9604.4|9601.6|9603.4|9600.6|13
1646026870000|2022-02-28 05:41:10|9604.2|9601.4|9607.7|9603.7|9607.7|9604.8|9604.2|9601|14
1646026880000|2022-02-28 05:41:20|9606.7|9603.9|9607.6|9604.8|9607.7|9604.8|9606.4|9602.7|4
1646026890000|2022-02-28 05:41:30|9606.9|9604.1|9607.1|9604.3|9609.1|9606.3|9606.6|9602.8|12
1646026900000|2022-02-28 05:41:40|9607.4|9604.6|9606.6|9603.8|9608.6|9605.8|9606.6|9603.7|6
1646026910000|2022-02-28 05:41:50|9605.6|9602.8|9603.6|9600.8|9605.7|9602.8|9600.1|9597.3|55
1646026920000|2022-02-28 05:42:00|9603.7|9600.9|9604.4|9601.6|9606.9|9604.1|9602.6|9599.7|8
1646026930000|2022-02-28 05:42:10|9604.7|9601.9|9608.4|9605.6|9608.4|9605.6|9603.9|9601.1|13
1646026940000|2022-02-28 05:42:20|9608.7|9604.7|9607.6|9604.8|9608.7|9604.9|9605.9|9603.1|3
1646026950000|2022-02-28 05:42:30|9607.4|9604.6|9609.5|9605.5|9610.8|9606.8|9607.4|9604.3|7
1646026960000|2022-02-28 05:42:40|9608.4|9605.6|9607.4|9604.6|9609.5|9605.8|9606.7|9603.7|3
1646026970000|2022-02-28 05:42:50|9608.3|9604.3|9609.5|9605.5|9609.9|9607.1|9606.6|9603.2|20
1646026980000|2022-02-28 05:43:00|9609.7|9605.7|9610.5|9606.5|9610.5|9606.6|9609.4|9605.7|1
1646026990000|2022-02-28 05:43:10|9610.4|9607.6|9608.6|9605.8|9610.7|9607.6|9608.6|9605.8|4
1646027000000|2022-02-28 05:43:20|9608.9|9606.1|9610.4|9607.6|9610.7|9607.6|9608.9|9606.1|3
1646027010000|2022-02-28 05:43:30|9609.4|9606.6|9610.4|9607.6|9610.7|9607.6|9607.4|9604.3|10
1646027020000|2022-02-28 05:43:40|9609.7|9605.7|9610.4|9607.6|9610.7|9607.6|9608.9|9605.7|5
1646027030000|2022-02-28 05:43:50|9610.1|9607.3|9611.2|9608.4|9611.7|9608.9|9609.9|9607.1|10
1646027040000|2022-02-28 05:44:00|9612.7|9609.9|9611.2|9608.4|9613.3|9609.9|9611.2|9608.4|16
1646027050000|2022-02-28 05:44:10|9611|9608.2|9610.4|9607.6|9612.3|9609.1|9610.4|9607.6|17
1646027060000|2022-02-28 05:44:20|9610.2|9607.4|9611.1|9608.3|9611.1|9608.3|9609.7|9606.9|9
1646027070000|2022-02-28 05:44:30|9611.2|9608.4|9613.1|9610.3|9613.4|9610.6|9611.1|9608.3|6
1646027080000|2022-02-28 05:44:40|9613.3|9609.3|9613|9610.2|9615.4|9612.6|9612.9|9609.3|20
1646027090000|2022-02-28 05:44:50|9612.9|9610.1|9612.5|9609.7|9613.5|9610.6|9612.5|9609.5|5
1646027100000|2022-02-28 05:45:00|9612.9|9610.1|9612.4|9609.6|9613.5|9610.6|9611.5|9608.5|17
1646027110000|2022-02-28 05:45:10|9611.9|9609.1|9611.5|9608.7|9612.4|9609.6|9611.5|9607.8|9
1646027120000|2022-02-28 05:45:20|9610.9|9608.1|9609.4|9606.6|9610.9|9608.1|9608.5|9605.7|15
1646027130000|2022-02-28 05:45:30|9608.7|9605.9|9610.5|9606.5|9610.6|9607.6|9608|9605.2|10
1646027140000|2022-02-28 05:45:40|9609.5|9606.7|9610.5|9607.7|9610.5|9607.7|9609.4|9606.6|3
1646027150000|2022-02-28 05:45:50|||||||||1
1646027160000|2022-02-28 05:46:00|9610.8|9606.8|9609.4|9606.6|9610.8|9607.6|9608.4|9605|13
1646027170000|2022-02-28 05:46:10|9609.6|9605.6|9603.5|9600.7|9609.6|9605.9|9602.5|9599.6|14
1646027180000|2022-02-28 05:46:20|9603.7|9600.9|9605.5|9602.7|9605.8|9602.7|9603.7|9600.6|12
1646027190000|2022-02-28 05:46:30|9605.8|9601.8|9604.7|9601.9|9605.8|9602.7|9604.5|9601.7|6
1646027200000|2022-02-28 05:46:40|9605.6|9601.6|9604.7|9601.9|9605.8|9602.7|9604.4|9601.6|1
1646027210000|2022-02-28 05:46:50|9604.4|9601.6|9605.5|9602.7|9605.5|9602.7|9604.4|9601.6|4
1646027220000|2022-02-28 05:47:00|9605.2|9602.4|9606|9603.2|9606|9603.2|9605.2|9602.4|1
1646027230000|2022-02-28 05:47:10|9605.5|9602.7|9602.5|9598.5|9605.5|9602.7|9601.5|9598.5|22
1646027240000|2022-02-28 05:47:20|9602.4|9599.6|9599.5|9596.7|9602.5|9599.7|9598.5|9595.5|17
1646027250000|2022-02-28 05:47:30|9599.8|9595.8|9598.7|9595.9|9599.8|9596.7|9598.7|9595.8|3
1646027260000|2022-02-28 05:47:40|9598|9595.2|9597.5|9594.7|9598.6|9595.2|9597.5|9594.5|5
1646027270000|2022-02-28 05:47:50|9598.2|9595.4|9600.5|9597.7|9601.6|9598.7|9597.5|9594.7|20
1646027280000|2022-02-28 05:48:00|9601.6|9597.6|9603.5|9600.7|9604.1|9600.7|9598.5|9595.7|13
1646027290000|2022-02-28 05:48:10|9603.8|9599.8|9599.5|9596.7|9603.8|9600.4|9599.5|9596.7|11
1646027300000|2022-02-28 05:48:20|9599.6|9595.6|9599.6|9595.6|9600.8|9597.7|9597.7|9594.5|16
1646027310000|2022-02-28 05:48:30|9599.5|9596.7|9599.7|9596.9|9599.8|9596.9|9597.2|9594.4|2
1646027320000|2022-02-28 05:48:40|9600|9596|9596.4|9593.6|9600|9596|9596.4|9593.6|3
1646027330000|2022-02-28 05:48:50|9596.2|9593.4|9592.7|9589.9|9598|9594.9|9592.7|9587.3|20
1646027340000|2022-02-28 05:49:00|9594.3|9590.3|9594|9591.2|9596|9592|9592.2|9589.4|24
1646027350000|2022-02-28 05:49:10|9594.2|9591.4|9591.7|9588.9|9594.8|9591.9|9591.7|9588.6|9
1646027360000|2022-02-28 05:49:20|9591.5|9588.7|9591.5|9588.7|9592.7|9589.9|9588.4|9585|25
1646027370000|2022-02-28 05:49:30|9592.5|9589.7|9592.7|9589.9|9593.1|9590.1|9591.5|9587.6|4
1646027380000|2022-02-28 05:49:40|9592.2|9589.4|9592.7|9589.9|9594|9590.9|9591.9|9589.1|5
1646027390000|2022-02-28 05:49:50|9593.4|9590.6|9593.9|9591.1|9594.2|9591.4|9593.4|9590.6|4
1646027400000|2022-02-28 05:50:00|9594.1|9590.1|9592.7|9589.9|9594.1|9591.1|9592.2|9589.4|7
1646027410000|2022-02-28 05:50:10|9593.6|9589.6|9594.7|9591.9|9594.7|9591.9|9593.5|9589.6|6
1646027420000|2022-02-28 05:50:20|9594.2|9591.4|9592.7|9589.9|9594.9|9591.9|9592.2|9589.4|11
1646027430000|2022-02-28 05:50:30|9593.4|9590.6|9591.9|9587.9|9593.8|9590.9|9588.8|9585.8|14
1646027440000|2022-02-28 05:50:40|9591.3|9588.5|9588.7|9585.9|9591.6|9588.7|9588.7|9585.9|4
1646027450000|2022-02-28 05:50:50|9587.8|9585|9589.7|9586.9|9590.9|9587.7|9587.8|9584.9|15
1646027460000|2022-02-28 05:51:00|9590.8|9586.8|9593.8|9589.8|9594.8|9591.9|9590.2|9586.8|30
1646027470000|2022-02-28 05:51:10|9593.7|9590.9|9593.6|9589.6|9596.1|9590.9|9590.8|9586.1|3
1646027480000|2022-02-28 05:51:20|9593.5|9590.7|9589.5|9586.7|9593.5|9590.7|9589.5|9585.6|1
1646027490000|2022-02-28 05:51:30|9589.6|9585.6|9590.7|9587.9|9591.8|9588|9589.3|9585.6|5
1646027500000|2022-02-28 05:51:40|9589.7|9586.9|9592.7|9589.9|9593.2|9590.4|9589.7|9586.9|9
1646027510000|2022-02-28 05:51:50|9593.6|9589.6|9591.7|9588.9|9593.6|9589.9|9591.7|9588.8|0
1646027520000|2022-02-28 05:52:00|9591|9588.2|9590.7|9587.9|9593.6|9589.9|9590.2|9587.4|5
1646027530000|2022-02-28 05:52:10|9590.5|9587.7|9589.6|9585.6|9591.4|9588|9589.2|9585.6|4
1646027540000|2022-02-28 05:52:20|9589.8|9585.8|9586.7|9583.9|9590.8|9587.7|9583.7|9580.6|16
1646027550000|2022-02-28 05:52:30|9587.3|9584.5|9584.7|9581.9|9587.9|9584.9|9584.7|9581.9|10
1646027560000|2022-02-28 05:52:40|9584.3|9581.5|9583.7|9580.9|9587|9584.2|9582.8|9580|49
1646027570000|2022-02-28 05:52:50|9582.8|9580|9585.5|9582.7|9585.7|9582.9|9582.8|9579.8|4
1646027580000|2022-02-28 05:53:00|9585.2|9582.4|9585.7|9582.9|9585.7|9582.9|9584.7|9581.9|3
1646027590000|2022-02-28 05:53:10|9585.9|9581.9|9586.9|9582.9|9588.6|9584.9|9585.7|9581.9|6
1646027600000|2022-02-28 05:53:20|9586.7|9583.9|9589.9|9585.9|9591.3|9587.9|9586.7|9583.6|3
1646027610000|2022-02-28 05:53:30|9589.8|9585.8|9595.6|9591.6|9595.6|9591.7|9588.8|9585.4|22
1646027620000|2022-02-28 05:53:40|9594.7|9591.9|9592.7|9589.9|9597.6|9594.7|9592.7|9589.6|19
1646027630000|2022-02-28 05:53:50|9593.6|9589.6|9595.7|9592.9|9597|9594.2|9593.5|9589.6|9
1646027640000|2022-02-28 05:54:00|9596|9593.2|9592.7|9589.9|9596.8|9593.7|9592.7|9588.8|10
1646027650000|2022-02-28 05:54:10|9593|9590.2|9591.7|9588.9|9594.6|9590.9|9591.7|9588.3|3
1646027660000|2022-02-28 05:54:20|9590.3|9587.5|9588.6|9584.6|9592.3|9587.5|9587.7|9582.1|7
1646027670000|2022-02-28 05:54:30|9587.7|9584.9|9587.7|9584.9|9588.7|9585.9|9587.7|9584.6|4
1646027680000|2022-02-28 05:54:40|9587.3|9584.5|9585.7|9582.9|9587.3|9584.5|9584.8|9582|3
1646027690000|2022-02-28 05:54:50|9586.2|9583.4|9584.8|9582|9586.2|9583.4|9584.3|9581.5|13
1646027700000|2022-02-28 05:55:00|9584.7|9581.9|9585.7|9582.9|9585.7|9582.9|9584.7|9581.9|4
1646027710000|2022-02-28 05:55:10|9585.9|9581.9|9584.7|9581.9|9585.9|9582.9|9584.7|9581.6|0
1646027720000|2022-02-28 05:55:20|9584.9|9580.9|9585.9|9581.9|9585.9|9581.9|9583.7|9580.6|6
1646027730000|2022-02-28 05:55:30|9585.7|9582.9|9583.7|9580.9|9585.9|9582.9|9583.7|9580.8|3
1646027740000|2022-02-28 05:55:40|9584.2|9581.4|9585.7|9582.9|9586.2|9583.4|9584|9581.2|5
1646027750000|2022-02-28 05:55:50|9585.3|9582.5|9584.2|9581.4|9585.7|9582.9|9583.5|9580.7|9
1646027760000|2022-02-28 05:56:00|9585.3|9582.5|9587.7|9584.9|9588.9|9586|9585.3|9582.5|24
1646027770000|2022-02-28 05:56:10|9590|9587.2|9591.7|9588.9|9595.8|9589.9|9590|9585.3|20
1646027780000|2022-02-28 05:56:20|9592.8|9588.8|9588.8|9586|9592.8|9589.5|9587.7|9584.6|6
1646027790000|2022-02-28 05:56:30|9588.7|9585.9|9589.2|9586.4|9589.2|9586.4|9588.7|9585.9|0
1646027800000|2022-02-28 05:56:40|9589.5|9586.7|9591.8|9587.8|9593.8|9591|9589.5|9586.7|12
1646027810000|2022-02-28 05:56:50|9595.1|9585.1|9588|9585.2|9595.1|9588.9|9585.8|9581.6|22
1646027820000|2022-02-28 05:57:00|9587.3|9584.5|9588.7|9585.9|9589.7|9586.9|9585.7|9582.6|21
1646027830000|2022-02-28 05:57:10|9588.5|9585.7|9586.7|9583.9|9588.8|9585.7|9586.2|9583.4|13
1646027840000|2022-02-28 05:57:20|9586.3|9583.5|9586.7|9583.9|9586.8|9583.9|9585.7|9582.8|1
1646027850000|2022-02-28 05:57:30|9586.9|9582.9|9586.8|9582.8|9587.2|9584.4|9585.7|9582.8|2
1646027860000|2022-02-28 05:57:40|9586.7|9582.7|9584.6|9581.8|9586.7|9582.8|9582.8|9579.7|12
1646027870000|2022-02-28 05:57:50|9584.9|9580.9|9585.7|9581.7|9585.9|9582.8|9583.6|9580.8|7
1646027880000|2022-02-28 05:58:00|9584.6|9581.8|9587.6|9584.8|9587.6|9584.8|9584.5|9581.6|9
1646027890000|2022-02-28 05:58:10|9587|9584.2|9587|9584.2|9587.5|9584.7|9587|9584.2|0
1646027900000|2022-02-28 05:58:20|9587.1|9584.3|9591.6|9587.6|9592.6|9589.2|9587.1|9584.3|16
1646027910000|2022-02-28 05:58:30|9591.5|9588.7|9590|9587.2|9594.2|9588.7|9586.7|9580.1|24
1646027920000|2022-02-28 05:58:40|9589.6|9586.8|9589.1|9586.3|9594.1|9587.8|9589.1|9584.1|0
1646027930000|2022-02-28 05:58:50|9589.5|9586.7|9589.8|9587|9590.9|9587.7|9589.1|9586.3|0
1646027940000|2022-02-28 05:59:00|9589.6|9586.8|9586.6|9583.8|9589.6|9586.8|9586.6|9583.6|5
1646027950000|2022-02-28 05:59:10|9587.6|9584.8|9589.6|9586.8|9594.9|9589.8|9587.6|9584.6|19
1646027960000|2022-02-28 05:59:20|9589.8|9587|9586.6|9583.8|9589.8|9587|9586.1|9583.3|13
1646027970000|2022-02-28 05:59:30|9586.5|9583.7|9584.8|9582|9587.3|9584.5|9584.8|9581.9|8
1646027980000|2022-02-28 05:59:40|9584.1|9581.3|9583.6|9580.8|9584.5|9581.7|9583.3|9580.5|5
1646027990000|2022-02-28 05:59:50|9584.3|9581.5|9585.6|9582.8|9585.7|9582.8|9584.1|9581.3|5
1646028000000|2022-02-28 06:00:00|9586.6|9582.6|9592.6|9589.8|9592.8|9590|9585.6|9581.6|33
1646028010000|2022-02-28 06:00:10|9593.6|9590.8|9592.5|9589.7|9597.4|9594.5|9590.8|9588|21
1646028020000|2022-02-28 06:00:20|9592|9589.2|9590.5|9587.7|9594.9|9589.7|9588.5|9583.1|24
1646028030000|2022-02-28 06:00:30|9590.8|9588|9587.6|9584.8|9591|9588.2|9586.5|9583.7|12
1646028040000|2022-02-28 06:00:40|9587.5|9584.7|9592.3|9589.5|9592.4|9589.5|9585.5|9582.7|10
1646028050000|2022-02-28 06:00:50|9592.4|9588.4|9590.5|9587.7|9592.4|9588.7|9589.5|9586.4|3
1646028060000|2022-02-28 06:01:00|9591.6|9587.6|9586.5|9583.7|9595.1|9589.5|9584.6|9581.6|23
1646028070000|2022-02-28 06:01:10|9587.8|9585|9592.1|9589.3|9593.4|9590.5|9587.8|9585|20
1646028080000|2022-02-28 06:01:20|9592.5|9589.7|9592.3|9589.5|9593.3|9590.5|9591.8|9588.4|7
1646028090000|2022-02-28 06:01:30|9592.5|9589.7|9595.3|9592.5|9595.4|9592.5|9592.5|9589.4|8
1646028100000|2022-02-28 06:01:40|9594|9591.2|9595.1|9592.3|9595.6|9592.8|9592.5|9589.7|21
1646028110000|2022-02-28 06:01:50|9594.3|9591.5|9597.3|9594.5|9597.8|9595|9594.3|9591.2|13
1646028120000|2022-02-28 06:02:00|9596.8|9594|9599|9596.2|9604.2|9600.5|9596.8|9594|41
1646028130000|2022-02-28 06:02:10|9599.1|9596.3|9591.6|9587.6|9600.1|9597.3|9591|9587.6|83
1646028140000|2022-02-28 06:02:20|9591.4|9587.4|9591.1|9588.3|9596.5|9593.7|9590.5|9587.4|26
1646028150000|2022-02-28 06:02:30|9591.4|9587.4|9592.3|9589.5|9592.6|9589.7|9590.8|9587.4|8
1646028160000|2022-02-28 06:02:40|9595.1|9592.3|9595.3|9592.5|9596.2|9592.7|9595.1|9591.4|1
1646028170000|2022-02-28 06:02:50|9595|9592.2|9597.3|9594.5|9597.8|9595|9594.3|9591.4|4
1646028180000|2022-02-28 06:03:00|9598.2|9594.2|9597.3|9594.5|9598.2|9595|9597|9593.6|3
1646028190000|2022-02-28 06:03:10|9597.1|9594.3|9596.3|9593.5|9597.3|9594.5|9596.3|9593.5|4
1646028200000|2022-02-28 06:03:20|9595.6|9592.8|9596.3|9593.5|9597.2|9594.3|9593.8|9591|5
1646028210000|2022-02-28 06:03:30|9597.1|9594.3|9597.3|9594.5|9597.3|9594.5|9596.1|9593.2|5
1646028220000|2022-02-28 06:03:40|9597.6|9594.8|9594.5|9591.7|9598.3|9595.5|9594.5|9591.7|17
1646028230000|2022-02-28 06:03:50|9595|9592.2|9595.5|9592.7|9595.5|9592.7|9594|9591.2|3
1646028240000|2022-02-28 06:04:00|9595.7|9591.7|9594.5|9591.7|9595.7|9592.5|9594|9591.2|3
1646028250000|2022-02-28 06:04:10|9595|9592.2|9597.5|9594.7|9597.5|9594.7|9594.5|9591.4|21
1646028260000|2022-02-28 06:04:20|9598.5|9595.7|9597.5|9594.7|9598.5|9595.7|9597.3|9594.5|4
1646028270000|2022-02-28 06:04:30|9597.6|9593.6|9594.5|9591.7|9597.6|9593.8|9593.5|9590.7|8
1646028280000|2022-02-28 06:04:40|9594.1|9591.3|9595.5|9592.7|9596.3|9593.5|9593.5|9590.4|6
1646028290000|2022-02-28 06:04:50|9594.6|9591.8|9593.5|9590.7|9594.6|9591.8|9593.5|9590.7|3
1646028300000|2022-02-28 06:05:00|9593.4|9590.6|9596.4|9593.6|9597.4|9594.6|9593.4|9590.6|13
1646028310000|2022-02-28 06:05:10|9595.9|9593.1|9593.4|9590.6|9595.9|9593.1|9593.3|9590.4|4
1646028320000|2022-02-28 06:05:20|9593.1|9590.3|9589.4|9586.6|9594|9590.6|9589.4|9586.6|15
1646028330000|2022-02-28 06:05:30|9588.6|9585.8|9583.6|9580.8|9588.8|9586|9582.6|9579.8|32
1646028340000|2022-02-28 06:05:40|9583.9|9581.1|9585.4|9582.6|9585.8|9583|9583.9|9581.1|13
1646028350000|2022-02-28 06:05:50|9585.7|9581.7|9584.4|9581.6|9585.7|9582.6|9583.4|9580.5|14
1646028360000|2022-02-28 06:06:00|9580.4|9577.6|9577.9|9575.1|9581.9|9579.1|9577.4|9574.6|48
1646028370000|2022-02-28 06:06:10|9577.8|9575|9581.1|9578.3|9581.1|9578.3|9577.4|9574.6|19
1646028380000|2022-02-28 06:06:20|9581.3|9578.5|9585.3|9582.5|9585.4|9582.5|9580.9|9578.1|8
1646028390000|2022-02-28 06:06:30|9584.3|9581.5|9582.3|9579.5|9584.3|9581.5|9581.9|9578.7|3
1646028400000|2022-02-28 06:06:40|9582.6|9579.8|9574.4|9571.6|9582.8|9580|9573.6|9570.8|41
1646028410000|2022-02-28 06:06:50|9575.1|9572.3|9574.8|9572|9577.4|9574.5|9573.4|9570.6|31
1646028420000|2022-02-28 06:07:00|9574.3|9571.5|9578.1|9575.3|9578.2|9575.3|9573.9|9571.1|23
1646028430000|2022-02-28 06:07:10|9578.4|9575.6|9578.4|9575.6|9578.4|9575.6|9577.1|9574.3|10
1646028440000|2022-02-28 06:07:20|9578.3|9575.5|9579.4|9576.6|9580.5|9577|9578.3|9575.5|7
1646028450000|2022-02-28 06:07:30|9579.1|9576.3|9579.3|9576.5|9579.4|9576.5|9577.9|9575.1|5
1646028460000|2022-02-28 06:07:40|9580.3|9577.5|9578.3|9575.5|9582.3|9579.5|9578.3|9575.5|12
1646028470000|2022-02-28 06:07:50|9577.4|9574.6|9579.3|9576.5|9580.3|9577.5|9577.3|9574.5|4
1646028480000|2022-02-28 06:08:00|9578.8|9576|9576.4|9573.6|9578.8|9576|9576.4|9573.5|3
1646028490000|2022-02-28 06:08:10|9576.1|9573.3|9576.9|9574.1|9577.4|9574.5|9575.9|9573.1|3
1646028500000|2022-02-28 06:08:20|9576.6|9573.8|9573.9|9571.1|9576.6|9573.8|9573.9|9571.1|7
1646028510000|2022-02-28 06:08:30|9574.3|9571.5|9574.4|9571.6|9575.5|9572.6|9574.3|9571.5|7
1646028520000|2022-02-28 06:08:40|9575.4|9572.6|9575.9|9573.1|9575.9|9573.1|9575.3|9571.5|5
1646028530000|2022-02-28 06:08:50|9575.6|9572.8|9573.4|9570.6|9575.6|9572.8|9573.3|9570.5|8
1646028540000|2022-02-28 06:09:00|9573.8|9571|9575.4|9572.6|9575.4|9572.6|9573.4|9570.6|10
1646028550000|2022-02-28 06:09:10|9576.1|9573.3|9577.4|9574.6|9577.9|9575.1|9576.1|9572.5|5
1646028560000|2022-02-28 06:09:20|9576.4|9573.4|9576.4|9573.6|9576.4|9573.6|9575.6|9572.8|5
1646028570000|2022-02-28 06:09:30|9577.4|9573.4|9576.4|9573.6|9578.4|9575.6|9575.4|9572.5|6
1646028580000|2022-02-28 06:09:40|9574.9|9572.1|9576.4|9573.6|9576.4|9573.6|9574.9|9572.1|5
1646028590000|2022-02-28 06:09:50|9577.4|9574.6|9579.4|9576.6|9579.4|9576.6|9577.4|9574.6|10
1646028600000|2022-02-28 06:10:00|9579.5|9575.5|9578.4|9575.6|9579.5|9575.6|9578.4|9575.5|0
1646028610000|2022-02-28 06:10:10|9577.8|9575|9576.4|9573.6|9577.8|9575|9575.9|9573.1|5
1646028620000|2022-02-28 06:10:20|9576.7|9572.7|9578.3|9575.5|9578.3|9575.5|9576.1|9572.7|13
1646028630000|2022-02-28 06:10:30|9578.4|9575.6|9578.8|9576|9580.4|9577.6|9578.4|9575.4|16
1646028640000|2022-02-28 06:10:40|9579.4|9576.6|9579.4|9576.6|9579.4|9576.6|9579.4|9576.6|0
1646028650000|2022-02-28 06:10:50|9579.1|9576.3|9580.4|9577.6|9580.4|9577.6|9578.4|9575.4|10
1646028660000|2022-02-28 06:11:00|9580.8|9578|9580.4|9577.6|9581.4|9578.6|9580.4|9577.4|7
1646028670000|2022-02-28 06:11:10|9580.1|9577.3|9577.3|9574.5|9580.1|9577.3|9576.9|9574.1|17
1646028680000|2022-02-28 06:11:20|9575.9|9573.1|9572.4|9569.6|9577.5|9574.6|9572.4|9569.6|37
1646028690000|2022-02-28 06:11:30|9572.3|9569.5|9572.4|9569.6|9576.3|9573.5|9572.3|9569.5|32
1646028700000|2022-02-28 06:11:40|9572.9|9570.1|9575.4|9572.6|9575.4|9572.6|9571.9|9569.1|17
1646028710000|2022-02-28 06:11:50|9575.3|9572.5|9576.4|9573.6|9577.7|9574.6|9574.4|9571.5|8
1646028720000|2022-02-28 06:12:00|9576.1|9573.3|9579.4|9576.6|9580.4|9577.6|9576.1|9573.3|9
1646028730000|2022-02-28 06:12:10|9579.6|9576.8|9580.4|9577.6|9583.9|9581.1|9579.6|9576.8|12
1646028740000|2022-02-28 06:12:20|9578.1|9575.3|9576.9|9574.1|9578.1|9575.3|9576.4|9573.6|26
1646028750000|2022-02-28 06:12:30|9577.9|9575.1|9578.4|9575.6|9578.4|9575.6|9576.7|9573.9|18
1646028760000|2022-02-28 06:12:40|9579.9|9577.1|9577.4|9574.6|9579.9|9577.1|9576.9|9574.1|6
1646028770000|2022-02-28 06:12:50|9578.1|9575.3|9580.4|9577.6|9580.4|9577.6|9578.1|9575.3|3
1646028780000|2022-02-28 06:13:00|9579.4|9576.6|9578.4|9575.6|9580.4|9577.6|9577.9|9575.1|14
1646028790000|2022-02-28 06:13:10|9579.2|9576.4|9581.1|9578.3|9581.4|9578.6|9579.2|9576.4|3
1646028800000|2022-02-28 06:13:20|9580.9|9578.1|9582.4|9579.6|9583.5|9580.6|9580.9|9578.1|13
1646028810000|2022-02-28 06:13:30|9582.9|9580.1|9583.2|9580.4|9583.9|9581.1|9581.1|9578.3|8
1646028820000|2022-02-28 06:13:40|9583.6|9580.8|9584.4|9581.6|9584.4|9581.6|9583.4|9580.6|8
1646028830000|2022-02-28 06:13:50|9583.9|9581.1|9584.4|9581.6|9584.4|9581.6|9583.4|9580.6|3
1646028840000|2022-02-28 06:14:00|9583.9|9581.1|9584.4|9581.6|9585.2|9582.4|9582.4|9579.6|17
1646028850000|2022-02-28 06:14:10|9585.2|9582.4|9587.4|9584.6|9588.1|9585.3|9585.2|9582.4|11
1646028860000|2022-02-28 06:14:20|9586.9|9584.1|9585.4|9582.6|9587.5|9584.1|9585.4|9582.5|6
1646028870000|2022-02-28 06:14:30|9585.7|9582.9|9585.4|9582.6|9586.9|9584.1|9585.4|9582.5|4
1646028880000|2022-02-28 06:14:40|9585.9|9583.1|9587.4|9584.6|9587.4|9584.6|9585.9|9583.1|3
1646028890000|2022-02-28 06:14:50|9587.7|9584.9|9587.4|9584.6|9587.7|9584.9|9586.4|9583.6|4
1646028900000|2022-02-28 06:15:00|9587.1|9584.3|9585.7|9582.9|9587.9|9585.1|9585.4|9582.5|9
1646028910000|2022-02-28 06:15:10|9585.4|9582.6|9585.4|9582.6|9585.9|9583.1|9582.4|9579.6|9
1646028920000|2022-02-28 06:15:20|9584.7|9581.9|9582.9|9580.1|9584.7|9581.9|9581.1|9578.3|10
1646028930000|2022-02-28 06:15:30|9582.4|9579.6|9583.4|9580.6|9583.4|9580.6|9580.4|9577.5|12
1646028940000|2022-02-28 06:15:40|9583.7|9579.7|9582.4|9579.6|9583.7|9579.7|9581.4|9578.3|1
1646028950000|2022-02-28 06:15:50|9582.1|9579.3|9581.4|9578.6|9582.1|9579.3|9581.4|9578.6|2
1646028960000|2022-02-28 06:16:00|9582.5|9578.5|9581.4|9578.6|9583.4|9580.6|9580.4|9577.6|13
1646028970000|2022-02-28 06:16:10|9581.7|9578.9|9581.4|9578.6|9582.7|9579.6|9581.4|9578.6|5
1646028980000|2022-02-28 06:16:20|9582.1|9579.3|9584.4|9581.6|9584.5|9581.6|9582.1|9579.3|9
1646028990000|2022-02-28 06:16:30|9585.9|9583.1|9587.2|9584.4|9587.2|9584.4|9585.4|9582.3|11
1646029000000|2022-02-28 06:16:40|9586.9|9584.1|9586.4|9583.6|9587.3|9584.1|9586.2|9583.3|4
1646029010000|2022-02-28 06:16:50|9586.7|9582.7|9583.6|9580.8|9586.7|9583.1|9583.6|9580.7|4
1646029020000|2022-02-28 06:17:00|9584.5|9580.5|9584.4|9581.6|9584.7|9581.6|9583.6|9580.3|5
1646029030000|2022-02-28 06:17:10|9583.7|9580.9|9583.4|9580.6|9583.7|9580.9|9582.4|9579.6|0
1646029040000|2022-02-28 06:17:20|9583.7|9579.7|9583.4|9580.6|9584.4|9581.6|9582.4|9579.6|3
1646029050000|2022-02-28 06:17:30|||||||||2
1646029060000|2022-02-28 06:17:40|9584.3|9580.3|9585.4|9582.6|9585.4|9582.6|9584.3|9580.3|1
1646029070000|2022-02-28 06:17:50|9585.7|9582.9|9591.6|9588.8|9592.5|9589.6|9585.7|9582.9|30
1646029080000|2022-02-28 06:18:00|9592.3|9588.3|9589.4|9586.6|9592.3|9589.3|9589.4|9586.5|8
1646029090000|2022-02-28 06:18:10|9591|9587|9592.2|9589.4|9592.2|9589.4|9591|9587|8
1646029100000|2022-02-28 06:18:20|9592.4|9589.6|9592.4|9589.6|9592.9|9590.1|9591.9|9589.1|1
1646029110000|2022-02-28 06:18:30|9593.4|9590.6|9593.4|9590.6|9593.4|9590.6|9592.4|9589.6|8
1646029120000|2022-02-28 06:18:40|||||||||3
1646029130000|2022-02-28 06:18:50|9593.9|9591.1|9596.9|9594.1|9597.5|9594.4|9592.4|9589.6|18
1646029140000|2022-02-28 06:19:00|9596.5|9593.7|9594.5|9591.7|9597.5|9594.6|9594.5|9591.7|13
1646029150000|2022-02-28 06:19:10|9595.5|9591.5|9593.4|9590.6|9595.5|9591.7|9592|9589.2|8
1646029160000|2022-02-28 06:19:20|9593.7|9590.9|9593.4|9590.6|9595.6|9592.1|9593.4|9590.6|4
1646029170000|2022-02-28 06:19:30|9591.5|9588.7|9591.5|9588.7|9592.5|9589.6|9589.5|9586.7|14
1646029180000|2022-02-28 06:19:40|9592.5|9588.5|9591|9588.2|9592.5|9588.7|9591|9588.2|3
1646029190000|2022-02-28 06:19:50|9591.5|9588.7|9591.6|9587.6|9591.6|9588.7|9591.4|9587.6|1
1646029200000|2022-02-28 06:20:00|9590.5|9587.7|9591.5|9588.7|9592.5|9589.6|9590.5|9587.7|6
1646029210000|2022-02-28 06:20:10|9592.2|9589.4|9596.5|9593.7|9597.5|9594.6|9592.2|9589.4|12
1646029220000|2022-02-28 06:20:20|9597.6|9593.6|9600.2|9597.4|9600.4|9597.6|9597.5|9593.6|26
1646029230000|2022-02-28 06:20:30|9599.2|9596.4|9602.5|9598.5|9603.3|9600.4|9599.2|9596.4|63
1646029240000|2022-02-28 06:20:40|9602.3|9598.3|9602.4|9599.6|9603.3|9600.1|9600.4|9597.6|13
1646029250000|2022-02-28 06:20:50|9602.5|9598.5|9600.2|9597.4|9602.5|9599.1|9599.4|9596.6|17
1646029260000|2022-02-28 06:21:00|9599.4|9596.6|9597|9594.2|9599.4|9596.6|9594.2|9591.4|21
1646029270000|2022-02-28 06:21:10|9597.1|9593.1|9594.2|9591.4|9597.3|9594.2|9594.2|9591.4|5
1646029280000|2022-02-28 06:21:20|9594.9|9592.1|9596.2|9593.4|9596.2|9593.4|9594.9|9592.1|3
1646029290000|2022-02-28 06:21:30|9596.5|9593.7|9601.2|9598.4|9602.7|9599.9|9596.5|9593.7|13
1646029300000|2022-02-28 06:21:40|9601.3|9597.3|9602.2|9599.4|9602.5|9599.7|9600.2|9597.3|9
1646029310000|2022-02-28 06:21:50|9602|9599.2|9602.2|9599.4|9602.9|9600.1|9601.2|9598.4|9
1646029320000|2022-02-28 06:22:00|9601.9|9599.1|9599.2|9596.4|9601.9|9599.1|9599.2|9596.1|13
1646029330000|2022-02-28 06:22:10|9598.7|9595.9|9598.2|9595.4|9598.7|9595.9|9598.2|9595.4|4
1646029340000|2022-02-28 06:22:20|9597.2|9594.4|9596.7|9593.9|9598.3|9594.6|9596.7|9593.9|2
1646029350000|2022-02-28 06:22:30|9597|9594.2|9598.7|9595.9|9598.7|9595.9|9597|9594.2|5
1646029360000|2022-02-28 06:22:40|9598.9|9596.1|9600.2|9597.4|9601.3|9598.4|9598.9|9596.1|16
1646029370000|2022-02-28 06:22:50|9599.9|9597.1|9601.2|9598.4|9601.2|9598.4|9599.9|9597.1|1
1646029380000|2022-02-28 06:23:00|9600.4|9597.6|9598.7|9595.9|9600.7|9597.9|9598.4|9595.5|15
1646029390000|2022-02-28 06:23:10|9598.4|9595.6|9597.2|9594.4|9598.7|9595.9|9596.7|9593.9|7
1646029400000|2022-02-28 06:23:20|9598.8|9594.8|9601.2|9598.4|9601.2|9598.4|9598.2|9594.8|15
1646029410000|2022-02-28 06:23:30|9601.5|9598.7|9607|9604.2|9609|9606.2|9600.9|9598.1|52
1646029420000|2022-02-28 06:23:40|9606.5|9603.7|9607|9604.2|9607.4|9604.6|9604|9601.1|24
1646029430000|2022-02-28 06:23:50|9608|9605.2|9607|9604.2|9608|9605.2|9605|9602.2|5
1646029440000|2022-02-28 06:24:00|9607.4|9604.6|9604.7|9601.9|9608|9605.2|9604|9601.2|6
1646029450000|2022-02-28 06:24:10|9604|9601.2|9602|9599.2|9604.3|9601.2|9602|9599.2|3
1646029460000|2022-02-28 06:24:20|9602.7|9599.9|9604|9601.2|9604.5|9601.7|9602.7|9599.9|5
1646029470000|2022-02-28 06:24:30|9603|9600.2|9601.2|9598.4|9603|9600.2|9599.4|9596.5|13
1646029480000|2022-02-28 06:24:40|9600.5|9597.7|9606.1|9602.1|9607.2|9604.4|9600|9597|34
1646029490000|2022-02-28 06:24:50|9605.2|9602.4|9602.5|9599.7|9605.2|9602.4|9600.9|9597.5|12
1646029500000|2022-02-28 06:25:00|9602.2|9599.4|9599.4|9596.6|9602.2|9599.4|9599.4|9596.6|2
1646029510000|2022-02-28 06:25:10|9599.5|9596.7|9601.2|9598.4|9602.3|9599.2|9599.5|9596.7|9
1646029520000|2022-02-28 06:25:20|9600.2|9597.4|9599|9596.2|9600.2|9597.4|9598.9|9596.1|6
1646029530000|2022-02-28 06:25:30|9599.2|9596.4|9600.4|9597.6|9600.5|9597.6|9598.9|9595.5|5
1646029540000|2022-02-28 06:25:40|9600.6|9596.6|9600.4|9597.6|9600.6|9597.6|9600.4|9596.5|2
1646029550000|2022-02-28 06:25:50|9599.9|9597.1|9600.3|9596.3|9600.3|9597.1|9599.4|9596.3|1
1646029560000|2022-02-28 06:26:00|9599.4|9596.6|9599.3|9596.5|9600.4|9596.6|9595.8|9593|27
1646029570000|2022-02-28 06:26:10|9599.6|9595.6|9597.3|9594.5|9599.6|9596.5|9595.2|9592.3|8
1646029580000|2022-02-28 06:26:20|9598.3|9595.5|9598.3|9595.5|9598.3|9595.5|9598.3|9595.5|3
1646029590000|2022-02-28 06:26:30|9598.8|9596|9600.3|9597.5|9602.3|9599.5|9598.8|9596|10
1646029600000|2022-02-28 06:26:40|9601.3|9598.5|9600.3|9597.5|9601.3|9598.5|9599.8|9597|2
1646029610000|2022-02-28 06:26:50|9601.3|9597.3|9599.8|9597|9601.3|9598.5|9599.8|9597|1
1646029620000|2022-02-28 06:27:00|9599.3|9596.5|9602.3|9599.5|9602.3|9599.5|9598.8|9596|7
1646029630000|2022-02-28 06:27:10|9602.7|9599.9|9604.2|9601.4|9604.5|9601.7|9602.7|9599.9|7
1646029640000|2022-02-28 06:27:20|9603.7|9600.9|9602.8|9600|9603.7|9600.9|9601.3|9598.4|10
1646029650000|2022-02-28 06:27:30|9603.2|9600.4|9603.3|9600.5|9603.3|9600.5|9600.8|9598|4
1646029660000|2022-02-28 06:27:40|9603|9600.2|9605.4|9601.4|9605.4|9602.4|9602.3|9599.5|13
1646029670000|2022-02-28 06:27:50|9604.3|9601.5|9603.2|9600.4|9604.7|9601.9|9602.2|9599.4|11
1646029680000|2022-02-28 06:28:00|9604.7|9601.9|9605.2|9602.4|9605.7|9602.9|9604.2|9601.4|10
1646029690000|2022-02-28 06:28:10|9605.3|9602.5|9608.2|9605.4|9608.8|9605.9|9605.3|9602.5|14
1646029700000|2022-02-28 06:28:20|9608.3|9604.3|9606.2|9603.4|9608.3|9605.4|9606|9603.2|14
1646029710000|2022-02-28 06:28:30|9605.5|9602.7|9606.2|9603.4|9606.2|9603.4|9603.3|9600.5|10
1646029720000|2022-02-28 06:28:40|9607.1|9603.1|9604.2|9601.4|9608.2|9605.4|9603.2|9600.3|16
1646029730000|2022-02-28 06:28:50|9604.4|9600.4|9607.5|9604.7|9607.5|9604.7|9603.2|9600.3|27
1646029740000|2022-02-28 06:29:00|9608.3|9605.5|9608.2|9605.4|9609.4|9606.4|9607.2|9604.1|37
1646029750000|2022-02-28 06:29:10|9609|9606.2|9609|9606.2|9610.2|9607.4|9608.8|9605.4|9
1646029760000|2022-02-28 06:29:20|9608.5|9605.7|9608.2|9605.4|9609.1|9605.7|9606|9603.2|4
1646029770000|2022-02-28 06:29:30|9607.5|9604.7|9607.2|9604.4|9608.4|9605.4|9606.7|9603.9|4
1646029780000|2022-02-28 06:29:40|9608.1|9604.1|9608.2|9605.4|9610|9607.2|9607.8|9604.1|14
1646029790000|2022-02-28 06:29:50|9608.1|9604.1|9608|9605.2|9608.2|9605.4|9607.8|9604.1|0
1646029800000|2022-02-28 06:30:00|9609|9606.2|9609|9606.2|9609.3|9606.5|9608|9605.2|10
1646029810000|2022-02-28 06:30:10|9608.7|9605.9|9612.7|9609.9|9614|9611.2|9608.3|9605.1|52
1646029820000|2022-02-28 06:30:20|9612.3|9609.5|9617.2|9614.4|9619.7|9616.9|9612|9609.2|57
1646029830000|2022-02-28 06:30:30|9618.1|9614.1|9618|9615.2|9618.9|9615.5|9615.7|9612.9|14
1646029840000|2022-02-28 06:30:40|9617.7|9614.9|9617.7|9614.9|9619.2|9616.4|9615|9611.3|13
1646029850000|2022-02-28 06:30:50|9617.2|9614.4|9619.7|9616.9|9621.3|9618.2|9617.2|9614.4|20
1646029860000|2022-02-28 06:31:00|9619.5|9616.7|9616.2|9613.4|9619.5|9616.7|9616.2|9613.4|10
1646029870000|2022-02-28 06:31:10|9617.1|9613.1|9616.2|9613.4|9617.4|9614.4|9616.2|9613.1|8
1646029880000|2022-02-28 06:31:20|9617.1|9613.1|9619.2|9616.4|9619.2|9616.4|9616.2|9613.1|3
1646029890000|2022-02-28 06:31:30|9620|9617.2|9624.3|9621.5|9624.4|9621.5|9620|9617.2|15
1646029900000|2022-02-28 06:31:40|9624.4|9620.4|9621.2|9618.4|9624.4|9621.5|9618.8|9615.1|16
1646029910000|2022-02-28 06:31:50|9622.2|9619.4|9622.2|9619.4|9623|9620.2|9621.2|9618.4|18
1646029920000|2022-02-28 06:32:00|9622.8|9620|9624.2|9621.4|9624.2|9621.4|9622.2|9619.4|21
1646029930000|2022-02-28 06:32:10|9625.1|9621.1|9622.7|9619.9|9625.1|9621.7|9622|9619.2|14
1646029940000|2022-02-28 06:32:20|9623|9620.2|9622.2|9619.4|9623.2|9620.4|9622.2|9619.1|5
1646029950000|2022-02-28 06:32:30|9622|9619.2|9620.2|9617.4|9622|9619.2|9618.5|9615.7|11
1646029960000|2022-02-28 06:32:40|9620.7|9617.9|9617.9|9613.9|9622.2|9619.4|9615.7|9612.9|16
1646029970000|2022-02-28 06:32:50|9618.3|9615.5|9617.5|9614.7|9620.2|9617.4|9617.2|9614.4|13
1646029980000|2022-02-28 06:33:00|9617.7|9614.9|9617.7|9614.9|9619.2|9616.4|9617.2|9614.4|6
1646029990000|2022-02-28 06:33:10|9618.7|9615.9|9621.2|9618.4|9622.5|9619.7|9618.7|9615.9|13
1646030000000|2022-02-28 06:33:20|9621.5|9618.7|9619.1|9616.3|9622.1|9619.2|9617.6|9614.8|18
1646030010000|2022-02-28 06:33:30|9619|9616.2|9618.8|9616|9620.1|9617.3|9617.1|9614.3|11
1646030020000|2022-02-28 06:33:40|9619|9616.2|9616.1|9613.3|9619.1|9616.2|9615.8|9609.1|68
1646030030000|2022-02-28 06:33:50|9615.6|9612.8|9615.6|9612.8|9616.1|9613.3|9615.6|9612.8|0
1646030040000|2022-02-28 06:34:00|9615.3|9612.5|9619|9616.2|9620.1|9617.3|9615.1|9612.3|14
1646030050000|2022-02-28 06:34:10|9619.8|9617|9620.3|9617.5|9620.3|9617.5|9619.3|9616.5|4
1646030060000|2022-02-28 06:34:20|9620.8|9618|9612.3|9609.5|9620.8|9618|9612.3|9609.4|31
1646030070000|2022-02-28 06:34:30|9613.3|9610.5|9614.3|9611.5|9615.3|9612.5|9612.3|9609.2|11
1646030080000|2022-02-28 06:34:40|9615.1|9612.3|9613.3|9610.5|9615.1|9612.3|9613.3|9610.5|3
1646030090000|2022-02-28 06:34:50|9614|9611.2|9615.3|9612.5|9615.3|9612.5|9614|9611.2|7
1646030100000|2022-02-28 06:35:00|9615|9612.2|9614.3|9611.5|9615|9612.2|9612.3|9609.5|7
1646030110000|2022-02-28 06:35:10|9613.6|9610.8|9615.3|9612.5|9616.4|9613.5|9613.1|9610.3|8
1646030120000|2022-02-28 06:35:20|9614.6|9611.8|9615.3|9612.5|9615.3|9612.5|9614.3|9611.5|4
1646030130000|2022-02-28 06:35:30|9615.6|9611.6|9615.8|9613|9615.8|9613|9614.3|9611.4|4
1646030140000|2022-02-28 06:35:40|9615.3|9612.5|9616.3|9613.5|9617.3|9614.5|9615.3|9612.5|9
1646030150000|2022-02-28 06:35:50|9615.8|9613|9617.3|9614.5|9618.3|9615.5|9615.5|9612.2|3
1646030160000|2022-02-28 06:36:00|9616.8|9614|9617.3|9614.5|9617.3|9614.5|9616.8|9614|3
1646030170000|2022-02-28 06:36:10|||||||||1
1646030180000|2022-02-28 06:36:20|9617.4|9613.4|9617.3|9614.5|9617.4|9614.5|9617.1|9613.4|0
1646030190000|2022-02-28 06:36:30|9617.6|9613.6|9617.3|9614.5|9617.6|9614.5|9617.1|9613.4|2
1646030200000|2022-02-28 06:36:40|9616.3|9613.5|9617.3|9614.5|9617.3|9614.5|9615.8|9613|3
1646030210000|2022-02-28 06:36:50|9616.3|9613.5|9616.1|9613.3|9616.3|9613.5|9615.3|9612.5|13
1646030220000|2022-02-28 06:37:00|9616.3|9613.5|9612.5|9609.7|9616.3|9613.5|9611.8|9609|5
1646030230000|2022-02-28 06:37:10|9612.3|9609.5|9611.8|9609|9612.3|9609.5|9611.3|9608.2|10
1646030240000|2022-02-28 06:37:20|9611.5|9608.7|9611.3|9608.5|9612.3|9609.5|9611.3|9608.5|6
1646030250000|2022-02-28 06:37:30|9611.6|9608.8|9612.3|9609.5|9612.3|9609.5|9611.6|9608.8|0
1646030260000|2022-02-28 06:37:40|9612.4|9608.4|9609.8|9607|9612.6|9609.5|9609.3|9606.5|8
1646030270000|2022-02-28 06:37:50|9609.3|9606.5|9602.6|9599.8|9609.3|9606.5|9602.6|9599.4|48
1646030280000|2022-02-28 06:38:00|9603.3|9600.5|9611|9608.2|9611|9608.2|9603.3|9600.2|26
1646030290000|2022-02-28 06:38:10|9610.8|9608|9608.5|9605.7|9610.8|9608|9607.5|9604.4|4
1646030300000|2022-02-28 06:38:20|9608.3|9605.5|9612.6|9609.8|9613.2|9610|9607.5|9604.7|24
1646030310000|2022-02-28 06:38:30|9612.1|9609.3|9612.5|9609.7|9613.5|9610.7|9612|9609.2|8
1646030320000|2022-02-28 06:38:40|9613.4|9609.4|9612.5|9609.7|9613.4|9609.8|9612|9609.2|30
1646030330000|2022-02-28 06:38:50|9613.5|9610.7|9618.5|9615.7|9620.1|9617.3|9613.5|9610.7|32
1646030340000|2022-02-28 06:39:00|9618.8|9616|9618.4|9614.4|9623|9620.2|9617.5|9614.4|35
1646030350000|2022-02-28 06:39:10|9617.5|9614.7|9618.3|9615.5|9618.6|9615.5|9617.5|9614.4|1
1646030360000|2022-02-28 06:39:20|9618.5|9615.7|9619.5|9616.7|9620.6|9617.7|9618.5|9615.7|6
1646030370000|2022-02-28 06:39:30|9619.7|9615.7|9615.3|9612.5|9621|9616.7|9614|9611|44
1646030380000|2022-02-28 06:39:40|9615.5|9612.7|9617.5|9614.7|9617.6|9614.7|9615.5|9612.7|9
1646030390000|2022-02-28 06:39:50|9617.6|9614.8|9617.6|9614.8|9618.7|9615.8|9616.6|9613.8|19
1646030400000|2022-02-28 06:40:00|9616.9|9614.1|9614.6|9611.8|9618.5|9614.8|9614.6|9611.7|10
1646030410000|2022-02-28 06:40:10|9614.9|9610.9|9617.6|9614.8|9618.9|9615.8|9614.6|9610.9|3
1646030430000|2022-02-28 06:40:30|9615.6|9612.8|9616.6|9613.8|9616.6|9613.8|9615.6|9612.8|2
1646030440000|2022-02-28 06:40:40|9616.3|9613.5|9617.6|9614.8|9618.3|9615.5|9614.9|9612.1|8
1646030450000|2022-02-28 06:40:50|9617.8|9615|9618.6|9615.8|9619.1|9616.3|9617.8|9615|2
1646030460000|2022-02-28 06:41:00|9619.1|9616.3|9619.6|9616.8|9621.6|9618.8|9619.1|9616.3|14
1646030470000|2022-02-28 06:41:10|9620.3|9617.5|9620.6|9617.8|9621.6|9618.8|9620.3|9617.5|7
1646030480000|2022-02-28 06:41:20|9619.9|9617.1|9618.6|9615.8|9619.9|9617.1|9618.1|9615.3|5
1646030490000|2022-02-28 06:41:30|9618.3|9615.5|9617.6|9614.8|9618.3|9615.5|9616.6|9613.8|2
1646030500000|2022-02-28 06:41:40|9616.9|9614.1|9616.6|9613.8|9617.6|9614.8|9615.6|9612.8|13
1646030510000|2022-02-28 06:41:50|9617.4|9614.6|9615.6|9612.8|9617.7|9614.8|9615.1|9612.3|5
1646030520000|2022-02-28 06:42:00|9614.6|9611.8|9614.6|9611.8|9614.9|9611.8|9613.6|9610.5|4
1646030530000|2022-02-28 06:42:10|9615.6|9612.8|9615.6|9612.8|9617.6|9614.8|9615.6|9612.8|4
1646030540000|2022-02-28 06:42:20|9616.9|9614.1|9613.6|9610.8|9616.9|9614.1|9613.6|9610.8|7
1646030550000|2022-02-28 06:42:30|9614.4|9611.6|9614.7|9610.7|9614.7|9611.8|9614.4|9610.7|4
1646030560000|2022-02-28 06:42:40|9614.6|9611.8|9616.6|9613.8|9617.6|9614.8|9614.6|9611.8|7
1646030570000|2022-02-28 06:42:50|9616.3|9613.5|9617.6|9614.8|9617.7|9614.8|9616.1|9613.3|2
1646030580000|2022-02-28 06:43:00|9617.9|9613.9|9615.6|9612.8|9619.5|9616.3|9614.6|9611.8|19
1646030590000|2022-02-28 06:43:10|9615.9|9613.1|9613.6|9610.8|9615.9|9613.1|9613.6|9610.8|2
1646030600000|2022-02-28 06:43:20|9615.1|9612.3|9614.6|9611.8|9615.1|9612.3|9614.6|9611.8|5
1646030610000|2022-02-28 06:43:30|9615.6|9612.8|9617.6|9614.8|9617.6|9614.8|9615.6|9612.8|6
1646030620000|2022-02-28 06:43:40|9617.9|9615.1|9618.6|9615.8|9618.9|9616.1|9617.9|9615.1|4
1646030630000|2022-02-28 06:43:50|9618.8|9616|9619.1|9616.3|9620.6|9617.8|9618.8|9616|23
1646030640000|2022-02-28 06:44:00|9619.4|9616.6|9621.6|9618.8|9622.1|9619.3|9619.4|9616.6|7
1646030650000|2022-02-28 06:44:10|9622.1|9619.3|9625.6|9622.8|9626.6|9623.8|9622.1|9619.3|30
1646030660000|2022-02-28 06:44:20|9624.6|9621.8|9626.4|9623.6|9626.6|9623.8|9624.6|9621.8|3
1646030670000|2022-02-28 06:44:30|9625.8|9623|9624.6|9621.8|9625.8|9623|9623.6|9620.7|5
1646030680000|2022-02-28 06:44:40|9625.7|9621.7|9625.6|9622.8|9625.7|9622.8|9625.6|9621.7|0
1646030690000|2022-02-28 06:44:50|9625.9|9623.1|9625.6|9622.8|9626.1|9623.3|9624.6|9621.8|3
1646030700000|2022-02-28 06:45:00|9625.9|9621.9|9625.6|9622.8|9626.7|9623.6|9625.6|9621.9|7
1646030710000|2022-02-28 06:45:10|9626.5|9622.5|9624.6|9621.8|9626.5|9623.6|9624.6|9621.5|7
1646030720000|2022-02-28 06:45:20|9625.7|9621.7|9624.6|9621.8|9625.7|9622.8|9624.6|9621.7|4
1646030730000|2022-02-28 06:45:30|9623.9|9621.1|9622.7|9618.7|9624.7|9621.1|9621.4|9618.2|9
1646030740000|2022-02-28 06:45:40|9621.8|9619|9620.1|9617.3|9622.7|9619|9620.1|9617.3|2
1646030750000|2022-02-28 06:45:50|9620|9616|9616.6|9613.8|9620|9616.8|9615.6|9612.7|26
1646030760000|2022-02-28 06:46:00|9616.7|9612.7|9615.6|9612.8|9619.5|9613.8|9614.6|9609.4|8
1646030770000|2022-02-28 06:46:10|9615.9|9611.9|9615.6|9612.8|9615.9|9612.8|9614.6|9611.8|2
1646030780000|2022-02-28 06:46:20|9615.9|9611.9|9609.9|9607.1|9615.9|9611.9|9609.9|9607.1|23
1646030790000|2022-02-28 06:46:30|9609.6|9606.8|9611.6|9608.8|9612.6|9609.8|9609.3|9606.5|11
1646030800000|2022-02-28 06:46:40|9612.6|9609.8|9617.6|9614.8|9617.8|9614.8|9612.6|9609.8|16
1646030810000|2022-02-28 06:46:50|9617.7|9613.7|9615.6|9612.8|9617.7|9614.3|9613.4|9610.6|10
1646030820000|2022-02-28 06:47:00|9616.5|9612.5|9617.7|9613.7|9617.7|9613.8|9616.5|9612.5|3
1646030830000|2022-02-28 06:47:10|9618.4|9614.4|9615.7|9612.9|9619.1|9616.3|9615.6|9612.7|14
1646030840000|2022-02-28 06:47:20|9615.6|9612.8|9616.7|9613.9|9617.7|9614.4|9612.1|9609.3|4
1646030850000|2022-02-28 06:47:30|9616.6|9613.8|9614.6|9611.8|9616.6|9613.8|9614.6|9611.7|3
1646030860000|2022-02-28 06:47:40|9614.2|9611.4|9614.4|9611.6|9614.6|9611.8|9614.1|9611.3|1
1646030870000|2022-02-28 06:47:50|9614.6|9611.8|9616.6|9613.8|9617.7|9614.8|9613.6|9610.8|4
1646030880000|2022-02-28 06:48:00|9618.7|9614.7|9620.6|9617.8|9621.6|9618.8|9617.6|9614.7|9
1646030890000|2022-02-28 06:48:10|9621.6|9618.8|9621.1|9618.3|9621.7|9618.8|9620.6|9617.7|2
1646030900000|2022-02-28 06:48:20|9620.7|9617.9|9620.7|9617.9|9621.1|9618.3|9620.6|9617.8|2
1646030910000|2022-02-28 06:48:30|9620.6|9617.8|9620.6|9617.8|9621.6|9618.8|9620.6|9617.8|5
1646030920000|2022-02-28 06:48:40|9620.2|9617.4|9620.6|9617.8|9620.6|9617.8|9620.2|9617.4|1
1646030930000|2022-02-28 06:48:50|9620.2|9617.4|9621.6|9618.8|9621.6|9618.8|9619.1|9616.3|10
1646030940000|2022-02-28 06:49:00|9621.9|9619.1|9625.6|9622.8|9626.1|9623.3|9621.9|9619.1|31
1646030950000|2022-02-28 06:49:10|9625.9|9623.1|9627.6|9624.8|9629.1|9626.3|9625.9|9622.7|18
1646030960000|2022-02-28 06:49:20|9627.1|9624.3|9627.1|9624.3|9627.7|9624.3|9626.6|9623.5|4
1646030970000|2022-02-28 06:49:30|9627.4|9624.6|9627.1|9624.3|9628.6|9625.8|9627.1|9624.3|13
1646030980000|2022-02-28 06:49:40|9627.6|9624.8|9620.6|9617.8|9627.6|9624.8|9620.6|9617.7|22
1646030990000|2022-02-28 06:49:50|9620.2|9617.4|9618.7|9614.7|9621.6|9618.8|9618.6|9614.7|15
1646031000000|2022-02-28 06:50:00|9618.6|9615.8|9619.8|9615.8|9620.7|9616.8|9616.2|9613.4|20
1646031010000|2022-02-28 06:50:10|9619.5|9615.5|9622.6|9619.8|9622.6|9619.8|9618.6|9614.7|7
1646031020000|2022-02-28 06:50:20|9621.6|9618.8|9618.6|9615.8|9621.6|9618.8|9617.6|9614.7|2
1646031030000|2022-02-28 06:50:30|9618.7|9614.7|9617.6|9614.8|9618.7|9614.9|9616.6|9613.7|7
1646031040000|2022-02-28 06:50:40|9618.7|9614.7|9619.6|9616.8|9620.7|9616.9|9617.6|9614.7|3
1646031050000|2022-02-28 06:50:50|9620.5|9616.5|9620.7|9616.7|9620.7|9616.7|9620.5|9616.5|1
1646031060000|2022-02-28 06:51:00|9620.6|9617.8|9620.6|9617.8|9621.7|9617.9|9619.7|9616.9|3
1646031070000|2022-02-28 06:51:10|9620.9|9618.1|9621.6|9618.8|9621.6|9618.8|9620.9|9618.1|3
1646031080000|2022-02-28 06:51:20|9621.1|9618.3|9619.8|9615.8|9621.1|9618.3|9619.8|9615.8|18
1646031090000|2022-02-28 06:51:30|9619.7|9616.9|9620.6|9617.8|9620.6|9617.8|9619.7|9616.9|2
1646031100000|2022-02-28 06:51:40|9621.4|9618.6|9621.7|9617.7|9622.2|9618.8|9620.6|9617.7|7
1646031110000|2022-02-28 06:51:50|9620.6|9617.8|9620.8|9616.8|9621.7|9618.9|9620.6|9616.8|3
1646031120000|2022-02-28 06:52:00|9620.2|9617.4|9620.6|9617.8|9620.8|9617.8|9620.2|9616.8|0
1646031130000|2022-02-28 06:52:10|9619.6|9616.8|9619.7|9615.7|9619.8|9616.8|9619.6|9615.7|2
1646031140000|2022-02-28 06:52:20|9619.6|9616.8|9619.6|9616.8|9619.7|9616.8|9617.6|9614.7|1
1646031160000|2022-02-28 06:52:40|9620.2|9617.4|9621.6|9618.8|9621.8|9618.8|9620.2|9617.4|5
1646031170000|2022-02-28 06:52:50|9620.6|9617.8|9620.6|9617.8|9620.6|9617.8|9619.7|9616.9|2
1646031180000|2022-02-28 06:53:00|9621.4|9618.6|9623.6|9620.8|9624.1|9621.3|9620.1|9617.3|36
1646031190000|2022-02-28 06:53:10|9623.4|9620.6|9625.6|9622.8|9626.4|9623.6|9623.4|9620.5|25
1646031200000|2022-02-28 06:53:20|9625.9|9623.1|9627.6|9624.8|9628.1|9625.3|9625.6|9622.7|5
1646031210000|2022-02-28 06:53:30|9627.9|9625.1|9626.7|9622.7|9628.1|9625.3|9624.7|9621.7|24
1646031220000|2022-02-28 06:53:40|9626.4|9623.6|9629.6|9626.8|9629.7|9626.8|9626.4|9623.6|14
1646031230000|2022-02-28 06:53:50|9630.5|9626.5|9631.4|9628.6|9631.7|9628.9|9629.6|9626|18
1646031240000|2022-02-28 06:54:00|9632.5|9628.5|9631.4|9628.6|9633.9|9631.1|9630.5|9627.5|18
1646031250000|2022-02-28 06:54:10|9631.5|9628.7|9631.5|9628.7|9632.6|9629.7|9631.5|9627.6|7
1646031260000|2022-02-28 06:54:20|9632.4|9629.6|9632.5|9629.7|9633.6|9630.6|9632.4|9629.1|2
1646031270000|2022-02-28 06:54:30|9632.9|9630.1|9632.4|9629.6|9632.9|9630.1|9631.9|9629.1|6
1646031280000|2022-02-28 06:54:40|9632.5|9629.7|9635.4|9632.6|9635.4|9632.6|9632.5|9629.7|14
1646031290000|2022-02-28 06:54:50|9636.5|9632.5|9635.7|9632.9|9636.5|9633.6|9634|9631.2|15
1646031300000|2022-02-28 06:55:00|9635.4|9632.6|9636.4|9633.6|9637.7|9634.9|9635.4|9632.3|27
1646031310000|2022-02-28 06:55:10|9636.6|9632.6|9637.4|9634.6|9637.9|9635.1|9635.4|9632.6|11
1646031320000|2022-02-28 06:55:20|9637.6|9633.6|9640.4|9637.6|9640.5|9637.6|9637.4|9633.6|29
1646031330000|2022-02-28 06:55:30|9639.9|9637.1|9647.2|9644.4|9650.6|9647.2|9638.5|9635.5|128
1646031340000|2022-02-28 06:55:40|9647.5|9644.7|9646.5|9643.7|9651.6|9646.4|9644.2|9641.4|36
1646031350000|2022-02-28 06:55:50|9646.4|9643.6|9644.1|9640.1|9649.6|9644.4|9643.4|9639.6|31
1646031360000|2022-02-28 06:56:00|9644.5|9640.5|9643.2|9640.4|9644.5|9641.4|9641.2|9638.3|15
1646031370000|2022-02-28 06:56:10|9643|9640.2|9640.4|9637.6|9645|9640.4|9640.2|9634.6|22
1646031380000|2022-02-28 06:56:20|9640.7|9637.9|9638.4|9635.6|9643.7|9640.9|9637.4|9634.5|25
1646031390000|2022-02-28 06:56:30|9638.5|9635.7|9639.5|9636.7|9640.4|9637.6|9638.5|9634.8|3
1646031400000|2022-02-28 06:56:40|9639.9|9637.1|9639.3|9635.3|9640.4|9637.6|9637.9|9635.1|5
1646031410000|2022-02-28 06:56:50|9639|9636.2|9638|9635.2|9639.5|9636.4|9636.9|9634.1|10
1646031420000|2022-02-28 06:57:00|9637.9|9635.1|9639.3|9635.3|9640.3|9635.6|9635.4|9629.8|9
1646031430000|2022-02-28 06:57:10|9639|9636.2|9638.5|9635.7|9639.3|9636.2|9636.4|9633.5|3
1646031440000|2022-02-28 06:57:20|9638.4|9635.6|9637.4|9634.6|9638.4|9635.6|9636.9|9633.5|6
1646031450000|2022-02-28 06:57:30|9637.6|9633.6|9635|9632.2|9637.6|9634.6|9635|9632.2|4
1646031460000|2022-02-28 06:57:40|9635.3|9631.3|9634.4|9631.6|9639.1|9634.1|9634.2|9629.1|10
1646031470000|2022-02-28 06:57:50|9634|9631.2|9632.5|9629.7|9634|9631.2|9632.2|9629.4|4
1646031480000|2022-02-28 06:58:00|9632.8|9628.8|9632.8|9628.8|9632.8|9629.9|9630.7|9627.9|21
1646031490000|2022-02-28 06:58:10|9631.5|9628.7|9632.4|9629.6|9632.4|9629.6|9630.5|9627.6|13
1646031500000|2022-02-28 06:58:20|9632.2|9629.4|9632.4|9629.6|9632.4|9629.6|9631.9|9629.1|2
1646031510000|2022-02-28 06:58:30|9632.5|9629.7|9630.5|9627.7|9632.5|9629.7|9629.5|9625.6|21
1646031520000|2022-02-28 06:58:40|9630.4|9627.6|9629.5|9626.7|9630.6|9627.6|9629.5|9626.6|6
1646031530000|2022-02-28 06:58:50|9629|9626.2|9631.5|9628.7|9631.5|9628.7|9628.5|9625.5|15
1646031540000|2022-02-28 06:59:00|9631.8|9627.8|9630.5|9627.7|9631.8|9627.9|9629.9|9626.8|9
1646031550000|2022-02-28 06:59:10|9630.2|9627.4|9630.7|9627.9|9630.7|9627.9|9630.2|9627.4|2
1646031560000|2022-02-28 06:59:20|9630.4|9627.6|9631.9|9629.1|9631.9|9629.1|9630.4|9627.6|22
1646031570000|2022-02-28 06:59:30|9631.8|9627.8|9631.7|9628.9|9632|9629.2|9631.4|9627.6|4
1646031580000|2022-02-28 06:59:40|9632|9629.2|9627.8|9623.8|9632|9629.2|9624.2|9620.5|32
1646031590000|2022-02-28 06:59:50|9626.9|9624.1|9626.7|9623.9|9626.9|9624.1|9625.5|9621.8|5
1646031600000|2022-02-28 07:00:00|9627.8|9623.8|9630.5|9627.7|9630.6|9627.7|9627.2|9623.8|29
1646031610000|2022-02-28 07:00:10|9630.4|9627.6|9631.2|9628.4|9633|9630.2|9629.4|9626.5|13
1646031620000|2022-02-28 07:00:20|9631.7|9628.9|9632.7|9629.9|9632.7|9629.9|9630.4|9627.6|4
1646031630000|2022-02-28 07:00:30|9632.4|9629.6|9632.5|9629.7|9632.9|9630.1|9631.9|9629.1|4
1646031640000|2022-02-28 07:00:40|9632.4|9629.6|9627.9|9625.1|9632.4|9629.6|9624.5|9619|45
1646031650000|2022-02-28 07:00:50|9628|9625.2|9621|9618.2|9628|9625.2|9621|9618.2|70
1646031660000|2022-02-28 07:01:00|9620|9617.2|9621|9618.2|9622.5|9619.7|9615.5|9612.6|56
1646031670000|2022-02-28 07:01:10|9621.3|9618.5|9620.5|9617.7|9621.6|9618.5|9619.3|9615.4|13
1646031680000|2022-02-28 07:01:20|9619.5|9616.7|9620.3|9617.5|9620.8|9618|9617.5|9614.7|18
1646031690000|2022-02-28 07:01:30|9620.7|9617.9|9618.3|9615.5|9621.3|9618.5|9617.8|9615|22
1646031700000|2022-02-28 07:01:40|9618.8|9616|9622.3|9619.5|9622.3|9619.5|9618.5|9615.7|18
1646031710000|2022-02-28 07:01:50|9622.6|9618.6|9621.3|9618.5|9622.6|9618.7|9620|9617.2|6
1646031720000|2022-02-28 07:02:00|9622.4|9618.4|9627.3|9624.5|9627.3|9624.5|9622|9618.4|20
1646031730000|2022-02-28 07:02:10|9627|9624.2|9627.3|9624.5|9629.3|9625.5|9625|9619.3|19
1646031740000|2022-02-28 07:02:20|9627.2|9624.4|9629.3|9626.5|9630.2|9627.4|9627.2|9624.4|6
1646031750000|2022-02-28 07:02:30|9629|9626.2|9627.3|9624.5|9629|9626.2|9626.8|9624|5
1646031760000|2022-02-28 07:02:40|9627.5|9624.7|9628.3|9625.5|9628.3|9625.5|9626.8|9624|6
1646031770000|2022-02-28 07:02:50|9627.8|9625|9628.3|9625.5|9628.8|9626|9627.3|9624.5|6
1646031780000|2022-02-28 07:03:00|9627|9624.2|9627.3|9624.5|9627.3|9624.5|9627|9624.2|6
1646031790000|2022-02-28 07:03:10|9626.7|9623.9|9625|9622.2|9626.7|9623.9|9623.5|9620.7|20
1646031800000|2022-02-28 07:03:20|9624.7|9621.9|9629.6|9625.6|9630.4|9626.7|9624.7|9621.8|26
1646031810000|2022-02-28 07:03:30|9628.5|9625.7|9628.5|9625.7|9629.5|9626.7|9628.5|9625.7|4
1646031820000|2022-02-28 07:03:40|9628|9625.2|9629|9626.2|9629|9626.2|9626.5|9623.6|10
1646031830000|2022-02-28 07:03:50|9628.7|9625.9|9626.2|9623.4|9629.6|9626.5|9625.5|9622.6|13
1646031840000|2022-02-28 07:04:00|9626.5|9623.7|9628.5|9625.7|9629.5|9626.7|9626.5|9623.7|7
1646031850000|2022-02-28 07:04:10|9627.5|9624.7|9628.2|9625.4|9628.8|9626|9626.5|9623.4|1
1646031860000|2022-02-28 07:04:20|9628|9625.2|9627.5|9624.7|9628.5|9625.7|9627|9624.2|4
1646031870000|2022-02-28 07:04:30|9627.6|9623.6|9629|9626.2|9629|9626.2|9625|9622.2|16
1646031880000|2022-02-28 07:04:40|9629.5|9626.7|9627|9624.2|9630|9627.2|9625.5|9622.6|19
1646031890000|2022-02-28 07:04:50|9627.5|9624.7|9626.5|9623.7|9627.7|9624.9|9626.5|9623.4|4
1646031900000|2022-02-28 07:05:00|9626.2|9623.4|9624.3|9621.5|9626.2|9623.4|9624.3|9620.6|15
1646031910000|2022-02-28 07:05:10|9623.7|9620.9|9620.9|9616.9|9623.7|9620.9|9615.5|9612.7|46
1646031920000|2022-02-28 07:05:20|9619.3|9616.5|9620.5|9617.7|9621.3|9618.5|9619.3|9616.5|7
1646031930000|2022-02-28 07:05:30|9620.3|9617.5|9619|9616.2|9620.9|9617.5|9619|9616.2|19
1646031940000|2022-02-28 07:05:40|9619.9|9615.9|9619.8|9617|9621.8|9617.5|9617|9611.8|25
1646031950000|2022-02-28 07:05:50|9620.2|9617.4|9623.3|9620.5|9624|9621.2|9620.2|9617.4|15
1646031960000|2022-02-28 07:06:00|9622.8|9620|9622.9|9618.9|9623.3|9620.5|9621.8|9618.9|13
1646031970000|2022-02-28 07:06:10|9621.8|9619|9620.8|9618|9621.8|9619|9620.8|9617.8|2
1646031980000|2022-02-28 07:06:20|9620.5|9617.7|9620.8|9618|9621.3|9618.5|9618.8|9616|38
1646031990000|2022-02-28 07:06:30|9621.3|9618.5|9619.8|9617|9621.3|9618.5|9618.8|9615.9|8
1646032000000|2022-02-28 07:06:40|9620.8|9616.8|9619|9616.2|9620.9|9617|9619|9616.1|3
1646032010000|2022-02-28 07:06:50|9619.3|9616.5|9619.8|9617|9620.3|9617.5|9618.8|9616|4
1646032020000|2022-02-28 07:07:00|9619.5|9616.7|9615|9612.2|9619.9|9616.7|9614.5|9611.7|31
1646032030000|2022-02-28 07:07:10|9614.8|9612|9611.2|9608.4|9614.8|9612|9603.2|9600.1|174
1646032040000|2022-02-28 07:07:20|9610.7|9607.9|9613|9610.2|9613.3|9610.5|9609.7|9606.9|16
1646032050000|2022-02-28 07:07:30|9612.5|9609.7|9612.8|9610|9613.2|9610.2|9611.6|9608.8|13
1646032060000|2022-02-28 07:07:40|9613.5|9610.7|9613.5|9610.7|9613.6|9610.8|9612|9609.1|7
1646032070000|2022-02-28 07:07:50|9614|9611.2|9614.1|9611.3|9614.8|9612|9613.6|9610.8|10
1646032080000|2022-02-28 07:08:00|9615.1|9612.3|9615.1|9612.3|9615.1|9612.3|9614.6|9611.8|10
1646032090000|2022-02-28 07:08:10|9616.1|9612.1|9620.1|9617.3|9621.1|9617.3|9616.1|9612.1|10
1646032100000|2022-02-28 07:08:20|9619.6|9616.8|9626|9623.2|9627.2|9623.8|9619.1|9616.2|45
1646032110000|2022-02-28 07:08:30|9626.1|9622.1|9628|9625.2|9629.1|9625.7|9626|9622.1|17
1646032120000|2022-02-28 07:08:40|9627.6|9624.8|9625|9622.2|9627.6|9624.8|9621.1|9617.7|57
1646032130000|2022-02-28 07:08:50|9625.1|9622.3|9625.1|9622.3|9625.5|9622.7|9624.6|9621.2|14
1646032140000|2022-02-28 07:09:00|9624.1|9621.3|9623.6|9620.8|9626.2|9623.3|9623.1|9620.3|23
1646032150000|2022-02-28 07:09:10|9625.1|9622.3|9624.1|9621.3|9625.6|9622.8|9623.8|9621|6
1646032160000|2022-02-28 07:09:20|9624.8|9622|9626.1|9623.3|9627.6|9624.8|9624.8|9622|15
1646032170000|2022-02-28 07:09:30|9625.8|9623|9625.1|9622.3|9626.5|9623.7|9619.1|9616.3|53
1646032180000|2022-02-28 07:09:40|9626.1|9622.1|9627.1|9624.3|9628.1|9625.3|9625.1|9622.1|14
1646032190000|2022-02-28 07:09:50|9627.3|9624.5|9631.6|9628.8|9631.6|9628.8|9627.3|9624.5|19
1646032200000|2022-02-28 07:10:00|9632|9629.2|9636.1|9633.3|9636.1|9633.3|9631|9628.1|32
1646032210000|2022-02-28 07:10:10|9635.1|9632.3|9634.1|9631.3|9636.1|9633.3|9634.1|9631.1|37
1646032220000|2022-02-28 07:10:20|9633.6|9630.8|9634.1|9631.3|9634.6|9631.8|9633.1|9630.3|9
1646032230000|2022-02-28 07:10:30|9633.3|9630.5|9632|9629.2|9636.6|9633.8|9631.3|9628.5|13
1646032240000|2022-02-28 07:10:40|9632.1|9629.3|9635.1|9632.3|9636.6|9633.8|9632.1|9629.3|7
1646032250000|2022-02-28 07:10:50|9636.1|9633.3|9641.1|9638.3|9641.6|9638.8|9636.1|9633.3|36
1646032260000|2022-02-28 07:11:00|9642.5|9639.7|9639.1|9636.3|9642.5|9639.7|9639|9636.2|13
1646032270000|2022-02-28 07:11:10|9640|9637.2|9638.1|9635.3|9640.3|9637.5|9630.3|9627.5|21
1646032280000|2022-02-28 07:11:20|9638.4|9634.4|9637.3|9634.5|9638.4|9635.3|9636.1|9633.3|5
1646032290000|2022-02-28 07:11:30|9636.1|9633.3|9637.1|9634.3|9637.6|9634.8|9634.3|9631.5|13
1646032300000|2022-02-28 07:11:40|9637|9634.2|9640|9637.2|9641.1|9638.2|9637|9633.9|39
1646032310000|2022-02-28 07:11:50|9640.2|9636.2|9635.3|9632.5|9640.2|9636.3|9635.3|9632.5|19
1646032320000|2022-02-28 07:12:00|9635|9632.2|9633.6|9630.8|9637.1|9634.2|9633.6|9630.8|22
1646032330000|2022-02-28 07:12:10|9634|9631.2|9633|9630.2|9634.1|9631.3|9632.3|9629.1|11
1646032340000|2022-02-28 07:12:20|9632.6|9629.8|9629|9626.2|9633|9630.2|9624.3|9621.5|91
1646032350000|2022-02-28 07:12:30|9628.8|9626|9629.3|9626.5|9629.3|9626.5|9626.3|9623.4|14
1646032360000|2022-02-28 07:12:40|9629.8|9627|9629.3|9626.5|9631.3|9628.5|9628.3|9625.4|18
1646032370000|2022-02-28 07:12:50|9629.5|9626.7|9627.5|9624.7|9629.5|9626.7|9626.5|9623.7|2
1646032380000|2022-02-28 07:13:00|9627.3|9624.5|9629.1|9626.3|9631.6|9628.5|9626.3|9623.5|16
1646032390000|2022-02-28 07:13:10|9628.8|9626|9629.5|9626.7|9631.6|9628.7|9624|9621.2|39
1646032400000|2022-02-28 07:13:20|9630.3|9627.5|9630.5|9627.7|9630.6|9627.7|9628|9625.2|11
1646032410000|2022-02-28 07:13:30|9629.8|9627|9631.5|9628.7|9633.6|9630.7|9629.6|9626.8|7
1646032420000|2022-02-28 07:13:40|9632.4|9628.4|9630.5|9627.7|9632.6|9629.7|9630.5|9627.7|9
1646032430000|2022-02-28 07:13:50|9630|9627.2|9634.6|9631.8|9635|9632.2|9629.6|9626.8|14
1646032440000|2022-02-28 07:14:00|9634.3|9631.5|9632|9629.2|9636.6|9633.5|9631.6|9628.8|10
1646032450000|2022-02-28 07:14:10|9631.6|9628.8|9631|9628.2|9631.6|9628.8|9630.5|9627.6|6
1646032460000|2022-02-28 07:14:20|9630.6|9627.8|9625.6|9622.8|9630.6|9627.8|9624.3|9621.5|37
1646032470000|2022-02-28 07:14:30|9625.3|9622.5|9629.4|9626.6|9632.1|9629.3|9624.6|9621.8|35
1646032480000|2022-02-28 07:14:40|9629.3|9626.5|9622.9|9620.1|9629.4|9626.6|9622.9|9620.1|13
1646032490000|2022-02-28 07:14:50|9621.6|9618.8|9618.3|9615.5|9622.4|9619.6|9617.9|9615.1|26
1646032500000|2022-02-28 07:15:00|9618.9|9616.1|9614.1|9611.3|9619.5|9616.6|9609.6|9606.8|138
1646032510000|2022-02-28 07:15:10|9614.4|9611.6|9612.6|9609.8|9615.1|9612.3|9612.6|9609.8|24
1646032520000|2022-02-28 07:15:20|9612.4|9609.6|9609.9|9607.1|9612.6|9609.8|9609.6|9606.8|9
1646032530000|2022-02-28 07:15:30|9610.3|9607.5|9609.9|9607.1|9610.4|9607.6|9608.3|9605.5|22
1646032540000|2022-02-28 07:15:40|9610.6|9607.8|9610.3|9607.5|9611.9|9609.1|9609.9|9607.1|8
1646032550000|2022-02-28 07:15:50|9610.6|9607.8|9606.9|9604.1|9611.4|9608.6|9606.3|9603.5|44
1646032560000|2022-02-28 07:16:00|9606.6|9603.8|9606.6|9603.8|9608.6|9605.8|9604.8|9602|35
1646032570000|2022-02-28 07:16:10|9606.8|9604|9600.3|9597.5|9607.3|9604.5|9598.4|9595.6|98
1646032580000|2022-02-28 07:16:20|9601.3|9598.5|9599.6|9596.8|9601.3|9598.5|9599.3|9596.5|23
1646032590000|2022-02-28 07:16:30|9599.3|9596.5|9595.3|9592.5|9599.9|9597.1|9595.3|9592.5|33
1646032600000|2022-02-28 07:16:40|9595.6|9592.8|9595.8|9593|9597.4|9594.6|9594.8|9592|31
1646032610000|2022-02-28 07:16:50|9596.3|9593.5|9593.8|9591|9596.6|9593.8|9593.6|9590.8|27
1646032620000|2022-02-28 07:17:00|9594.6|9591.8|9584.1|9581.3|9594.6|9591.8|9580.8|9578|130
1646032630000|2022-02-28 07:17:10|9584.6|9581.8|9588.9|9586.1|9590.9|9588.1|9583.6|9580.8|35
1646032640000|2022-02-28 07:17:20|9588.6|9585.8|9587.6|9584.8|9590.9|9588.1|9587.6|9584.8|20
1646032650000|2022-02-28 07:17:30|9587.9|9585.1|9587.9|9585.1|9587.9|9585.1|9586.3|9583.5|6
1646032660000|2022-02-28 07:17:40|9588.1|9585.3|9588.6|9585.8|9589.6|9586.8|9586.9|9584.1|13
1646032670000|2022-02-28 07:17:50|9588.3|9585.5|9589.9|9587.1|9593.8|9591|9587.9|9585.1|28
1646032680000|2022-02-28 07:18:00|9590.3|9587.5|9585.9|9583.1|9590.6|9587.8|9584.4|9581.6|25
1646032690000|2022-02-28 07:18:10|9585.6|9582.8|9586.6|9583.8|9588.3|9585.5|9584.9|9582.1|17
1646032700000|2022-02-28 07:18:20|9586.4|9583.6|9584.3|9581.5|9586.9|9584.1|9583.4|9580.6|28
1646032710000|2022-02-28 07:18:30|9583.9|9581.1|9581.9|9579.1|9585.9|9583.1|9579.6|9576.8|80
1646032720000|2022-02-28 07:18:40|9581.6|9578.8|9584.9|9582.1|9584.9|9582.1|9579.6|9576.8|26
1646032730000|2022-02-28 07:18:50|9585.3|9582.5|9583.4|9580.6|9585.3|9582.5|9581.6|9578.8|18
1646032740000|2022-02-28 07:19:00|9583.6|9580.8|9583.9|9581.1|9585.6|9582.8|9582.6|9579.8|30
1646032750000|2022-02-28 07:19:10|9583.6|9580.8|9583.9|9581.1|9584.9|9582.1|9582.9|9580.1|11
1646032760000|2022-02-28 07:19:20|9584.6|9581.8|9583.9|9581.1|9586.3|9583.5|9583.4|9580.6|30
1646032770000|2022-02-28 07:19:30|9584.6|9581.8|9585.6|9582.8|9586.9|9584.1|9582.3|9579.5|32
1646032780000|2022-02-28 07:19:40|9585.3|9582.5|9583.8|9581|9585.3|9582.5|9582.3|9579.5|10
1646032790000|2022-02-28 07:19:50|9584.1|9581.3|9584.3|9581.5|9584.6|9581.8|9582.3|9579.5|2
1646032800000|2022-02-28 07:20:00|9583.9|9581.1|9581.8|9579|9584.6|9581.8|9581.3|9578.5|34
1646032810000|2022-02-28 07:20:10|9582.1|9579.3|9572.3|9569.5|9582.6|9579.8|9570.1|9567.3|126
1646032820000|2022-02-28 07:20:20|9572.8|9570|9582.4|9579.6|9582.9|9580.1|9572.8|9570|56
1646032830000|2022-02-28 07:20:30|9582.8|9580|9584.6|9581.8|9584.8|9582|9576.3|9573.5|76
1646032840000|2022-02-28 07:20:40|9584.8|9582|9586.8|9584|9587.3|9584.5|9584.3|9581.5|20
1646032850000|2022-02-28 07:20:50|9586.6|9583.8|9588.3|9585.5|9590.6|9587.8|9586.3|9583.5|32
1646032860000|2022-02-28 07:21:00|9587.9|9585.1|9586.6|9583.8|9588.4|9585.6|9586.1|9583.3|12
1646032870000|2022-02-28 07:21:10|9586.4|9583.6|9586.8|9584|9588.3|9585.5|9585.9|9583.1|10
1646032880000|2022-02-28 07:21:20|9586.9|9584.1|9586.2|9583.4|9587.3|9584.5|9584.6|9581.8|16
1646032890000|2022-02-28 07:21:30|9585.9|9583.1|9585.2|9582.4|9586.6|9583.8|9584.2|9581.4|18
1646032900000|2022-02-28 07:21:40|9584.7|9581.9|9585.6|9582.8|9586.6|9583.8|9581.7|9578.9|19
1646032910000|2022-02-28 07:21:50|9586.1|9583.3|9586.9|9584.1|9587.2|9584.4|9585.6|9582.8|10
1646032920000|2022-02-28 07:22:00|9586.6|9583.8|9586.2|9583.4|9588.2|9585.4|9585.6|9582.8|6
1646032930000|2022-02-28 07:22:10|9585.9|9583.1|9584.6|9581.8|9586.2|9583.4|9584.6|9581.8|17
1646032940000|2022-02-28 07:22:20|9584.2|9581.4|9582.6|9579.8|9585.6|9582.8|9582.2|9579.4|52
1646032950000|2022-02-28 07:22:30|9582.9|9580.1|9576.4|9573.6|9585.2|9582.4|9574.4|9571.6|126
1646032960000|2022-02-28 07:22:40|9575.9|9573.1|9577.9|9575.1|9578.4|9575.6|9575.9|9573.1|21
1646032970000|2022-02-28 07:22:50|9579.1|9576.3|9571.7|9568.9|9583.7|9580.9|9571.4|9568.6|163
1646032980000|2022-02-28 07:23:00|9571.2|9568.4|9559.9|9557.1|9571.4|9568.6|9558.9|9554.8|159
1646032990000|2022-02-28 07:23:10|9560.9|9558.1|9561.1|9558.3|9564.6|9561.8|9560.2|9557.4|74
1646033000000|2022-02-28 07:23:20|9561.2|9558.4|9564.1|9561.3|9566.1|9563.3|9560.6|9557.8|55
1646033010000|2022-02-28 07:23:30|9564.2|9561.4|9562.9|9560.1|9566.6|9563.8|9562.7|9559.9|27
1646033020000|2022-02-28 07:23:40|9563.6|9560.8|9553.2|9550.4|9566.2|9563.4|9552.9|9550.1|125
1646033030000|2022-02-28 07:23:50|9553.6|9550.8|9543.2|9540.4|9553.6|9550.8|9540.6|9537.5|174
1646033040000|2022-02-28 07:24:00|9542.9|9540.1|9540.2|9537.4|9544.9|9542.1|9539.2|9536.4|70
1646033050000|2022-02-28 07:24:10|9540.6|9537.8|9539.1|9536.3|9540.6|9537.8|9533.6|9530.8|126
1646033060000|2022-02-28 07:24:20|9538.9|9536.1|9542.6|9539.8|9542.6|9539.8|9538.2|9535.4|39
1646033070000|2022-02-28 07:24:30|9542.2|9539.4|9544.9|9542.1|9547.6|9544.8|9540.9|9538.1|69
1646033080000|2022-02-28 07:24:40|9544.7|9541.9|9544.6|9541.8|9544.9|9542.1|9543.6|9540.8|29
1646033090000|2022-02-28 07:24:50|9544.9|9542.1|9546.9|9544.1|9548.1|9545.3|9544.9|9542.1|25
1646033100000|2022-02-28 07:25:00|9546.6|9543.8|9555.1|9552.3|9555.1|9552.3|9545.6|9542.8|35
1646033110000|2022-02-28 07:25:10|9554.4|9551.6|9552.1|9549.3|9554.4|9551.6|9551.1|9548.3|23
1646033120000|2022-02-28 07:25:20|9551.9|9549.1|9543.2|9540.4|9553.3|9549.8|9543.2|9540.4|68
1646033130000|2022-02-28 07:25:30|9542.9|9540.1|9547.4|9544.6|9548.9|9546.1|9542.9|9540.1|25
1646033140000|2022-02-28 07:25:40|9547.7|9544.9|9552.6|9549.8|9552.6|9549.8|9547.4|9544.6|60
1646033150000|2022-02-28 07:25:50|9551.6|9548.8|9551.1|9548.3|9553.4|9550.6|9550.6|9547.3|34
1646033160000|2022-02-28 07:26:00|9550.9|9548.1|9550.2|9547.4|9551.6|9548.8|9549.6|9546.8|11
1646033170000|2022-02-28 07:26:10|9550.1|9547.3|9537.7|9534.9|9554.2|9551.4|9537.1|9534.3|111
1646033180000|2022-02-28 07:26:20|9537.9|9535.1|9535.2|9532.4|9539.2|9536.4|9535.2|9532.4|66
1646033190000|2022-02-28 07:26:30|9534.9|9532.1|9524.4|9521.6|9534.9|9532.1|9523.4|9520.6|114
1646033200000|2022-02-28 07:26:40|9525.1|9522.3|9528.4|9525.6|9530.6|9527.8|9522.1|9519.3|78
1646033210000|2022-02-28 07:26:50|9528.7|9525.9|9522.6|9519.8|9529.2|9526.4|9521.6|9518.8|79
1646033220000|2022-02-28 07:27:00|9522.9|9520.1|9523.2|9520.4|9523.4|9520.6|9519.6|9516.8|38
1646033230000|2022-02-28 07:27:10|9522.9|9520.1|9521.2|9518.4|9523.4|9520.6|9520.2|9517.4|28
1646033240000|2022-02-28 07:27:20|9521.1|9518.3|9511.7|9508.9|9521.6|9518.8|9511.2|9508.4|83
1646033250000|2022-02-28 07:27:30|9511.6|9508.8|9513.9|9511.1|9517.6|9514.8|9511.2|9508.4|281
1646033260000|2022-02-28 07:27:40|9512.9|9510.1|9517.2|9514.4|9519.4|9516.6|9511.9|9509.1|70
1646033270000|2022-02-28 07:27:50|9517.4|9514.6|9513.1|9510.3|9517.4|9514.6|9511.7|9508.9|36
1646033280000|2022-02-28 07:28:00|9512.7|9509.9|9504.1|9501.3|9513.6|9510.8|9501.9|9499.1|122
1646033290000|2022-02-28 07:28:10|9504.7|9501.9|9492.9|9490.1|9505.1|9502.3|9492.6|9485.7|362
1646033300000|2022-02-28 07:28:20|9493.1|9490.3|9494.1|9491.3|9495.6|9492.8|9491.2|9488.4|63
1646033310000|2022-02-28 07:28:30|9493.2|9490.4|9480.2|9477.4|9494.1|9491.3|9477.5|9474.7|154
1646033320000|2022-02-28 07:28:40|9481.2|9478.4|9476.7|9473.9|9482.4|9479.6|9475|9472.2|108
1646033330000|2022-02-28 07:28:50|9477|9474.2|9478|9475.2|9480|9477.2|9474.5|9471.7|62
1646033340000|2022-02-28 07:29:00|9478.2|9475.4|9482.9|9480.1|9483.3|9480.4|9476.7|9473.9|49
1646033350000|2022-02-28 07:29:10|9482.5|9479.7|9491|9488.2|9494.9|9492.1|9480.2|9477.4|102
1646033360000|2022-02-28 07:29:20|9491.4|9488.6|9482|9479.2|9491.5|9488.7|9480.2|9477.4|33
1646033370000|2022-02-28 07:29:30|9482.2|9479.4|9486.9|9484.1|9486.9|9484.1|9478.9|9476.1|42
1646033380000|2022-02-28 07:29:40|9486.2|9483.4|9482|9479.2|9486.9|9484.1|9480.9|9477.5|33
1646033390000|2022-02-28 07:29:50|9481.9|9479.1|9476|9473.2|9482|9479.2|9472.5|9469.7|94
1646033400000|2022-02-28 07:30:00|9476.5|9473.7|9474.9|9472.1|9477.7|9474.9|9472.5|9469.7|71
1646033410000|2022-02-28 07:30:10|9475|9472.2|9467|9464.2|9475.9|9473.1|9466.5|9463.7|49
1646033420000|2022-02-28 07:30:20|9466.9|9464.1|9466|9463.2|9467.5|9464.7|9457.7|9454.9|298
1646033430000|2022-02-28 07:30:30|9465.9|9463.1|9464|9461.2|9466|9463.2|9458.4|9455|110
1646033440000|2022-02-28 07:30:40|9463.2|9460.4|9458.9|9456.1|9463.2|9460.4|9458|9455.2|152
1646033450000|2022-02-28 07:30:50|9457.5|9454.7|9449.5|9446.7|9458.2|9455.4|9448|9445.2|182
1646033460000|2022-02-28 07:31:00|9449.7|9446.9|9449.9|9447.1|9451|9448.2|9444.5|9439|356
1646033470000|2022-02-28 07:31:10|9450.5|9447.7|9458.5|9455.7|9465.2|9462.4|9449.5|9446.7|133
1646033480000|2022-02-28 07:31:20|9458.7|9455.9|9454.7|9451.9|9458.7|9455.9|9451.2|9448.4|55
1646033490000|2022-02-28 07:31:30|9455.5|9452.7|9462.9|9460.1|9467.8|9464.4|9454.7|9451.9|83
1646033500000|2022-02-28 07:31:40|9462.2|9459.4|9455.9|9453.1|9463|9460.2|9454.7|9451.9|37
1646033510000|2022-02-28 07:31:50|9453.2|9450.4|9454.5|9451.7|9464.5|9461.7|9453.2|9450.4|101
1646033520000|2022-02-28 07:32:00|9454.9|9452.1|9456.9|9454.1|9457.8|9454.9|9448.4|9445|53
1646033530000|2022-02-28 07:32:10|9457.2|9454.4|9458.9|9456.1|9460.9|9458.1|9456.4|9453.6|15
1646033540000|2022-02-28 07:32:20|9459.5|9456.7|9459.9|9457.1|9463.1|9460.1|9458.9|9456.1|37
1646033550000|2022-02-28 07:32:30|9458.9|9456.1|9460.9|9458.1|9462.9|9460.1|9456.9|9454.1|41
1646033560000|2022-02-28 07:32:40|9462.7|9459.9|9459.4|9456.6|9465|9462.2|9456|9453.2|125
1646033570000|2022-02-28 07:32:50|9460.9|9458.1|9454.4|9451.6|9460.9|9458.1|9454.2|9451.4|49
1646033580000|2022-02-28 07:33:00|9454.5|9451.7|9455.7|9452.9|9455.7|9452.9|9448.5|9445.7|52
1646033590000|2022-02-28 07:33:10|9457|9454.2|9459.9|9457.1|9463.2|9460.4|9457|9454.2|42
1646033600000|2022-02-28 07:33:20|9460.2|9457.4|9466.9|9464.1|9470.5|9467.7|9460.2|9457.4|94
1646033610000|2022-02-28 07:33:30|9466.7|9463.9|9465.7|9462.9|9470|9467.2|9463.7|9460.9|83
1646033620000|2022-02-28 07:33:40|9467.2|9464.4|9475|9472.2|9476.9|9474.1|9465.9|9463.1|71
1646033630000|2022-02-28 07:33:50|9475.7|9472.9|9477.7|9474.9|9478.5|9475.7|9473.7|9470.9|43
1646033640000|2022-02-28 07:34:00|9476.9|9474.1|9472.7|9469.9|9477.5|9474.7|9471.7|9468.9|41
1646033650000|2022-02-28 07:34:10|9473.2|9470.4|9471.5|9468.7|9474|9471.2|9471.2|9468.4|33
1646033660000|2022-02-28 07:34:20|9472.2|9469.4|9486.4|9483.6|9487.4|9484.6|9470.7|9467.9|127
1646033670000|2022-02-28 07:34:30|9486|9483.2|9494.5|9491.7|9498.5|9495.7|9486|9483|134
1646033680000|2022-02-28 07:34:40|9494.7|9491.9|9491.5|9488.7|9495.4|9492.6|9488.9|9484.5|109
1646033690000|2022-02-28 07:34:50|9490.9|9488.1|9493.4|9490.6|9494.9|9492.1|9488.5|9485.7|50
1646033700000|2022-02-28 07:35:00|9492.7|9489.9|9484.9|9482.1|9492.7|9489.9|9484.9|9482.1|19
1646033710000|2022-02-28 07:35:10|9483.9|9481.1|9484.2|9481.4|9485.5|9482.7|9481.4|9478.3|37
1646033720000|2022-02-28 07:35:20|9484.4|9481.6|9496|9493.2|9496.5|9493.7|9484.4|9481.6|28
1646033730000|2022-02-28 07:35:30|9496.4|9493.6|9493.7|9490.9|9496.5|9493.7|9492.7|9489.9|51
1646033740000|2022-02-28 07:35:40|9493.3|9490.5|9499.8|9497|9500.8|9498|9492.7|9489.9|90
1646033750000|2022-02-28 07:35:50|9498.2|9495.4|9500.5|9497.7|9500.5|9497.7|9496.8|9494|100
1646033760000|2022-02-28 07:36:00|9500.7|9497.9|9502.7|9499.9|9504.2|9501.4|9499.2|9496.4|56
1646033770000|2022-02-28 07:36:10|9502.8|9500|9501.2|9498.4|9506.8|9504|9500.8|9498|116
1646033780000|2022-02-28 07:36:20|9502.2|9499.4|9505.8|9503|9506.2|9503.4|9500.7|9497.9|34
1646033790000|2022-02-28 07:36:30|9506.5|9503.7|9516.5|9513.7|9518.8|9516|9505.8|9503|161
1646033800000|2022-02-28 07:36:40|9516|9513.2|9509.7|9506.9|9516|9513.2|9507.2|9504.4|74
1646033810000|2022-02-28 07:36:50|9510|9507.2|9509.5|9506.7|9511.8|9509|9507.2|9504.4|55
1646033820000|2022-02-28 07:37:00|9508.7|9505.9|9506.5|9503.7|9508.7|9505.9|9505.7|9502.9|28
1646033830000|2022-02-28 07:37:10|9505.5|9502.7|9509.5|9506.7|9509.9|9507|9504.5|9501.7|32
1646033840000|2022-02-28 07:37:20|9508.8|9506|9514.8|9512|9515.7|9512.9|9506.8|9504|49
1646033850000|2022-02-28 07:37:30|9514.5|9511.7|9509.8|9507|9516.7|9513.9|9505.7|9502.9|53
1646033860000|2022-02-28 07:37:40|9509.2|9506.4|9514.8|9512|9515.2|9512.4|9509.2|9506.4|39
1646033870000|2022-02-28 07:37:50|9515.2|9512.4|9512.5|9509.7|9515.2|9512.4|9510.8|9507.9|27
1646033880000|2022-02-28 07:38:00|9512.8|9510|9510.8|9508|9512.8|9510|9510.3|9507.5|19
1646033890000|2022-02-28 07:38:10|9509.5|9506.7|9511.5|9508.7|9512.7|9509.9|9508.8|9506|28
1646033900000|2022-02-28 07:38:20|9511.2|9508.4|9510.7|9507.9|9513.2|9510.4|9510.7|9507.9|19
1646033910000|2022-02-28 07:38:30|9510.9|9506.9|9511.8|9509|9513.2|9510.4|9507.8|9505|48
1646033920000|2022-02-28 07:38:40|9513.2|9510.4|9520|9517.2|9524.9|9521.9|9513.2|9510.4|77
1646033930000|2022-02-28 07:38:50|9521.3|9518.5|9522.2|9519.4|9523.3|9520.2|9520|9517.1|33
1646033940000|2022-02-28 07:39:00|9522.5|9519.7|9522|9519.2|9523|9520.2|9517.2|9514.4|40
1646033950000|2022-02-28 07:39:10|9522.8|9520|9516.8|9514|9523.5|9520.7|9512.8|9510|75
1646033960000|2022-02-28 07:39:20|9516.5|9513.7|9514.5|9511.7|9518.3|9515.5|9511|9508.2|98
1646033970000|2022-02-28 07:39:30|9517.2|9514.4|9515.2|9512.4|9518.1|9515|9511.2|9508.4|56
1646033980000|2022-02-28 07:39:40|9514.2|9511.4|9515.5|9512.7|9516.5|9513.7|9513.2|9510.4|31
1646033990000|2022-02-28 07:39:50|9515.7|9512.9|9510.2|9507.4|9517.2|9514.4|9509|9506.2|112
1646034000000|2022-02-28 07:40:00|9510|9507.2|9512.2|9509.4|9514.2|9511.4|9507.7|9504.9|60
1646034010000|2022-02-28 07:40:10|9512.5|9509.7|9515.8|9513|9515.8|9513|9508.8|9506|69
1646034020000|2022-02-28 07:40:20|9515.3|9512.5|9521.2|9518.4|9521.5|9518.7|9512.8|9510|68
1646034030000|2022-02-28 07:40:30|9521.7|9518.9|9520.2|9517.4|9523.8|9521|9517|9514.2|42
1646034040000|2022-02-28 07:40:40|9520.8|9518|9523.8|9521|9523.8|9521|9520.8|9518|5
1646034050000|2022-02-28 07:40:50|9523.7|9520.9|9524.2|9521.4|9525.2|9522.4|9523.3|9520.5|22
1646034060000|2022-02-28 07:41:00|9523.5|9520.7|9523.3|9520.5|9524.3|9521.5|9522.8|9520|8
1646034070000|2022-02-28 07:41:10|9524.4|9520.4|9537.8|9535|9539.1|9536.2|9524.2|9520.4|144
1646034080000|2022-02-28 07:41:20|9538|9535.2|9536|9533.2|9539.8|9537|9533.8|9531|30
1646034090000|2022-02-28 07:41:30|9536.2|9533.4|9540.5|9537.7|9540.5|9537.7|9536.2|9533.4|17
1646034100000|2022-02-28 07:41:40|9540.2|9537.4|9539.8|9537|9541.5|9538.7|9536.5|9533.7|60
1646034110000|2022-02-28 07:41:50|9539.5|9536.7|9542.2|9539.4|9543.2|9540.4|9539.5|9536.7|23
1646034120000|2022-02-28 07:42:00|9542.8|9540|9547|9544.2|9549.5|9546.7|9542.2|9539.4|113
1646034130000|2022-02-28 07:42:10|9547.3|9544.5|9552.8|9550|9555.2|9552.4|9545.5|9542.7|196
1646034140000|2022-02-28 07:42:20|9551.7|9548.9|9551.2|9548.4|9552.5|9549.7|9549.2|9546.4|77
1646034150000|2022-02-28 07:42:30|9550.7|9547.9|9562|9559.2|9562|9559.2|9548.5|9545.4|95
1646034160000|2022-02-28 07:42:40|9562.3|9559.5|9549.5|9546.7|9563.2|9560.4|9549.5|9546.7|87
1646034170000|2022-02-28 07:42:50|9550|9547.2|9549.1|9546.3|9551.8|9549|9546.8|9544|50
1646034180000|2022-02-28 07:43:00|9549.3|9546.5|9549.1|9546.3|9550.8|9548|9547.5|9544.7|39
1646034190000|2022-02-28 07:43:10|9550.3|9547.5|9551.8|9549|9554.3|9551.5|9549.5|9546.7|67
1646034200000|2022-02-28 07:43:20|9551.1|9548.3|9547.1|9544.3|9551.3|9548.5|9540.8|9538|49
1646034210000|2022-02-28 07:43:30|9548.1|9545.3|9546.1|9543.3|9548.4|9545.5|9546.1|9542.4|12
1646034220000|2022-02-28 07:43:40|9546.5|9543.7|9548.5|9545.7|9548.5|9545.7|9541.8|9539|46
1646034230000|2022-02-28 07:43:50|9547.8|9545|9551.1|9548.3|9551.1|9548.3|9546.5|9543.7|46
1646034240000|2022-02-28 07:44:00|9551.5|9548.7|9551.1|9548.3|9553.5|9550.7|9550.1|9547.3|28
1646034250000|2022-02-28 07:44:10|9548.5|9545.7|9551.1|9548.3|9551.1|9548.3|9548.5|9545.4|25
1646034260000|2022-02-28 07:44:20|9550.1|9547.3|9550.1|9547.3|9550.5|9547.7|9549.3|9546.5|14
1646034270000|2022-02-28 07:44:30|9550.3|9547.5|9549.8|9547|9550.3|9547.5|9548.3|9545.4|17
1646034280000|2022-02-28 07:44:40|9549.1|9546.3|9549.3|9546.5|9549.8|9547|9547.8|9545|14
1646034290000|2022-02-28 07:44:50|9549.1|9546.3|9545.3|9542.5|9549.8|9547|9545.3|9542.5|24
1646034300000|2022-02-28 07:45:00|9545.5|9542.7|9547.5|9544.7|9549|9546.2|9545.5|9542.4|9
1646034310000|2022-02-28 07:45:10|9548.4|9544.4|9549.5|9546.7|9550.4|9546.7|9548.3|9544.4|6
1646034320000|2022-02-28 07:45:20|9549.3|9546.5|9547.5|9544.7|9549.3|9546.5|9546.5|9543.7|9
1646034330000|2022-02-28 07:45:30|9547.3|9544.5|9543.2|9539.2|9547.3|9544.5|9541.5|9538.7|40
1646034340000|2022-02-28 07:45:40|9543.4|9539.4|9541.3|9538.5|9547|9544.2|9538.1|9535.3|45
1646034350000|2022-02-28 07:45:50|9541.5|9538.7|9531.5|9528.7|9543.5|9540.7|9531.3|9528.5|109
1646034360000|2022-02-28 07:46:00|9530.8|9528|9534.5|9531.7|9535.1|9532.3|9528.8|9526|109
1646034370000|2022-02-28 07:46:10|9534.8|9532|9537.5|9534.7|9539.5|9536.7|9534.8|9532|44
1646034380000|2022-02-28 07:46:20|9536.5|9533.7|9535.5|9532.7|9540|9537.2|9535|9532.2|45
1646034390000|2022-02-28 07:46:30|9533|9530.2|9526.5|9523.7|9533|9530.2|9526|9523.2|95
1646034400000|2022-02-28 07:46:40|9526|9523.2|9522.5|9519.7|9528.8|9526|9522|9519.2|90
1646034410000|2022-02-28 07:46:50|9523.1|9520.3|9519.8|9517|9525.7|9522.7|9517.8|9515|113
1646034420000|2022-02-28 07:47:00|9520.1|9517.3|9529.5|9526.7|9529.8|9527|9519.1|9516.3|93
1646034430000|2022-02-28 07:47:10|9528.5|9525.7|9532.3|9529.5|9532.8|9530|9525.5|9522.7|54
1646034440000|2022-02-28 07:47:20|9532.5|9529.7|9537.8|9535|9537.8|9535|9532.5|9529.7|40
1646034450000|2022-02-28 07:47:30|9538.1|9535.3|9533.5|9530.7|9538.5|9535.7|9533|9530.2|47
1646034460000|2022-02-28 07:47:40|9533.1|9530.3|9531.8|9529|9534.8|9532|9531.8|9529|64
1646034470000|2022-02-28 07:47:50|9531.1|9528.3|9521.3|9518.5|9532|9529.2|9518.8|9516|89
1646034480000|2022-02-28 07:48:00|9521.5|9518.7|9524.5|9521.7|9524.8|9522|9519.5|9516.7|52
1646034490000|2022-02-28 07:48:10|9524.1|9521.3|9521.3|9518.5|9524.5|9521.7|9521|9518.2|55
1646034500000|2022-02-28 07:48:20|9521.5|9518.7|9517|9514.2|9524.8|9522|9517|9514.2|87
1646034510000|2022-02-28 07:48:30|9517.8|9515|9517.5|9514.7|9519.5|9516.7|9516.8|9514|76
1646034520000|2022-02-28 07:48:40|9517.8|9515|9511.8|9509|9518.5|9515.7|9511.3|9508.5|79
1646034530000|2022-02-28 07:48:50|9510.8|9508|9509.5|9506.7|9512.8|9510|9509.5|9506.7|93
1646034540000|2022-02-28 07:49:00|9508.8|9506|9513.5|9510.7|9513.5|9510.7|9508.5|9505.7|52
1646034550000|2022-02-28 07:49:10|9512.8|9510|9510.3|9507.5|9513.8|9511|9508.5|9505.7|38
1646034560000|2022-02-28 07:49:20|9510|9507.2|9508.5|9505.7|9511.8|9509|9506.8|9504|70
1646034570000|2022-02-28 07:49:30|9507.8|9505|9501.5|9498.7|9507.8|9505|9498.1|9495.3|69
1646034580000|2022-02-28 07:49:40|9501.8|9499|9503.5|9500.7|9503.5|9500.7|9499.3|9496.5|58
1646034590000|2022-02-28 07:49:50|9502.5|9499.7|9506.5|9503.7|9507.8|9505|9502.5|9499.7|52
1646034600000|2022-02-28 07:50:00|9506.1|9503.3|9504.9|9502.1|9506.1|9503.3|9503.8|9501|13
1646034610000|2022-02-28 07:50:10|9505.1|9502.3|9510.3|9507.5|9510.4|9507.6|9504.8|9502|35
1646034620000|2022-02-28 07:50:20|9509.8|9507|9514.3|9511.5|9515.1|9512.3|9509.8|9507|27
1646034630000|2022-02-28 07:50:30|9514.4|9511.6|9512.1|9509.3|9514.4|9511.6|9510.8|9508|66
1646034640000|2022-02-28 07:50:40|9511.8|9509|9510.8|9508|9517.1|9514.3|9510.8|9508|50
1646034650000|2022-02-28 07:50:50|9510.4|9507.6|9504.8|9502|9513.6|9510.8|9504.6|9501.8|29
1646034660000|2022-02-28 07:51:00|9504.1|9501.3|9502.6|9499.8|9505.1|9502.3|9501.8|9499|14
1646034670000|2022-02-28 07:51:10|9502.4|9499.6|9503.1|9500.3|9503.6|9500.8|9501.1|9498.3|12
1646034680000|2022-02-28 07:51:20|9503.8|9501|9503.6|9500.8|9503.8|9501|9503.4|9500.6|8
1646034690000|2022-02-28 07:51:30|9506.5|9496.5|9502.1|9499.3|9506.5|9500.1|9499.3|9496.5|42
1646034700000|2022-02-28 07:51:40|9502.9|9500.1|9503.3|9500.5|9503.8|9501|9501.8|9499|21
1646034710000|2022-02-28 07:51:50|9503.6|9500.8|9507.8|9505|9508.8|9506|9501.8|9499|36
1646034720000|2022-02-28 07:52:00|9508.1|9505.3|9514.1|9511.3|9514.1|9511.3|9507.8|9505|54
1646034730000|2022-02-28 07:52:10|9514.4|9511.6|9510.8|9508|9516.8|9514|9510.8|9508|35
1646034740000|2022-02-28 07:52:20|9511.3|9508.5|9511.8|9509|9512.6|9509.8|9509.1|9506.3|26
1646034750000|2022-02-28 07:52:30|9512.1|9509.3|9507.8|9505|9512.1|9509.3|9506.9|9504.1|20
1646034760000|2022-02-28 07:52:40|9507.3|9504.5|9508.8|9506|9509.8|9507|9506.8|9504|13
1646034770000|2022-02-28 07:52:50|9509.1|9506.3|9504.1|9501.3|9510.8|9508|9500.8|9498|33
1646034780000|2022-02-28 07:53:00|9503.8|9501|9501.3|9498.5|9504.6|9501.8|9499.3|9496.5|23
1646034790000|2022-02-28 07:53:10|9501.9|9499.1|9502.8|9500|9502.8|9500|9499.8|9497|16
1646034800000|2022-02-28 07:53:20|9503.4|9500.6|9510.6|9507.8|9510.8|9508|9503.1|9500.3|21
1646034810000|2022-02-28 07:53:30|9510.4|9507.6|9505.8|9503|9510.8|9508|9505.8|9503|6
1646034820000|2022-02-28 07:53:40|9506.1|9503.3|9505.8|9503|9506.8|9504|9504.8|9502|9
1646034830000|2022-02-28 07:53:50|9506.1|9503.3|9507.1|9504.3|9507.4|9504.6|9505.8|9502.7|8
1646034840000|2022-02-28 07:54:00|9507.4|9504.6|9502.8|9500|9510.7|9507.3|9502.8|9500|23
1646034850000|2022-02-28 07:54:10|9501.9|9499.1|9505.6|9502.8|9506.1|9503.3|9501.3|9498.5|15
1646034860000|2022-02-28 07:54:20|9505.9|9503.1|9508.8|9506|9510.1|9507.3|9505.9|9503.1|12
1646034870000|2022-02-28 07:54:30|9508.1|9505.3|9507.8|9505|9508.1|9505.3|9503.8|9501|13
1646034880000|2022-02-28 07:54:40|9508.1|9505.3|9510.8|9508|9511.6|9508.8|9506.1|9503.3|19
1646034890000|2022-02-28 07:54:50|9511.1|9508.3|9511.8|9509|9513.1|9510.3|9510.4|9507|10
1646034900000|2022-02-28 07:55:00|9512.1|9509.3|9508.3|9505.5|9512.3|9509.5|9508.1|9505.3|9
1646034910000|2022-02-28 07:55:10|9508.6|9505.8|9507.8|9505|9510.1|9507.3|9506.3|9503.5|15
1646034920000|2022-02-28 07:55:20|9508.8|9506|9508.8|9506|9509.8|9507|9507.8|9505|13
1646034930000|2022-02-28 07:55:30|9508.4|9505.6|9506.8|9504|9510.1|9507.3|9506.6|9503.8|25
1646034940000|2022-02-28 07:55:40|9508.1|9505.3|9506.6|9503.8|9508.8|9506|9505.3|9502.5|18
1646034950000|2022-02-28 07:55:50|9506.8|9504|9509.8|9507|9510.8|9508|9506.8|9504|21
1646034960000|2022-02-28 07:56:00|9507.8|9505|9502.6|9499.8|9508.1|9505.3|9501.8|9499|23
1646034970000|2022-02-28 07:56:10|9501.9|9499.1|9498.1|9495.3|9503.6|9500.8|9495.9|9493.1|355
1646034980000|2022-02-28 07:56:20|9498.9|9496.1|9504.1|9501.3|9504.1|9501.3|9498.9|9496.1|17
1646034990000|2022-02-28 07:56:30|9503.9|9501.1|9504.8|9502|9504.9|9502.1|9502.4|9499.6|14
1646035000000|2022-02-28 07:56:40|9505.1|9502.3|9504.8|9502|9505.8|9503|9504.1|9501.3|3
1646035010000|2022-02-28 07:56:50|9505.1|9502.3|9505.4|9502.6|9505.9|9503.1|9504.4|9501.6|4
1646035020000|2022-02-28 07:57:00|9505.8|9503|9503.1|9500.3|9505.9|9503.1|9502.4|9499.4|34
1646035030000|2022-02-28 07:57:10|9501.8|9499|9501.4|9498.6|9502.1|9499.3|9500.3|9497.5|56
1646035040000|2022-02-28 07:57:20|9500.8|9498|9502.2|9499.4|9502.2|9499.4|9500.3|9497.5|4
1646035050000|2022-02-28 07:57:30|9501.6|9498.8|9496.4|9493.6|9502.1|9499.3|9496.2|9493.4|29
1646035060000|2022-02-28 07:57:40|9497.4|9494.6|9494.1|9491.3|9497.4|9494.6|9491.6|9488.8|28
1646035070000|2022-02-28 07:57:50|9493.4|9490.6|9485.1|9482.3|9494.1|9491.3|9484.2|9481.3|80
1646035080000|2022-02-28 07:58:00|9485.4|9482.6|9489.2|9486.4|9491.7|9488.9|9485.4|9482.6|39
1646035090000|2022-02-28 07:58:10|9489.7|9486.9|9490.4|9487.6|9492.4|9489.6|9488.4|9485.6|20
1646035100000|2022-02-28 07:58:20|9490.1|9487.3|9488.1|9485.3|9490.1|9487.3|9487.1|9484.3|10
1646035110000|2022-02-28 07:58:30|9487.7|9484.9|9486.7|9483.9|9487.7|9484.9|9486.1|9483.3|20
1646035120000|2022-02-28 07:58:40|9486.4|9483.6|9481.1|9478.3|9487.1|9484.3|9479.7|9476.9|33
1646035130000|2022-02-28 07:58:50|9481.4|9478.6|9482.1|9479.3|9482.1|9479.3|9480.6|9477.8|45
1646035140000|2022-02-28 07:59:00|9481.7|9478.9|9483.1|9480.3|9484.2|9481.3|9480.7|9477.9|31
1646035150000|2022-02-28 07:59:10|9483.4|9480.6|9483.1|9480.3|9484.4|9481.6|9482.7|9479.9|27
1646035160000|2022-02-28 07:59:20|9483.4|9480.6|9479.7|9476.9|9483.4|9480.6|9478.4|9475.6|61
1646035170000|2022-02-28 07:59:30|9480.1|9477.3|9477.7|9474.9|9480.4|9477.6|9476.4|9473.6|33
1646035180000|2022-02-28 07:59:40|9477.4|9474.6|9471.7|9468.9|9479.2|9476.4|9470.7|9467.9|47
1646035190000|2022-02-28 07:59:50|9471.4|9468.6|9469.9|9467.1|9471.7|9468.9|9468.7|9465.9|47
1646035200000|2022-02-28 08:00:00|9469.7|9466.9|9466.1|9463.3|9469.9|9467.1|9464.6|9461.8|90
1646035210000|2022-02-28 08:00:10|9464.7|9461.9|9458.1|9455.3|9465.1|9462.3|9452.1|9449.3|176
1646035220000|2022-02-28 08:00:20|9458.2|9455.4|9467.1|9464.3|9467.4|9464.6|9455.4|9452.6|80
1646035230000|2022-02-28 08:00:30|9466.7|9463.9|9465.2|9462.4|9469.4|9466.6|9464.4|9461.6|63
1646035240000|2022-02-28 08:00:40|9466.4|9463.6|9462.1|9459.3|9466.9|9464.1|9461.1|9458.3|32
1646035250000|2022-02-28 08:00:50|9462.4|9459.6|9470.7|9467.9|9471.4|9468.6|9462.4|9459.6|24
1646035260000|2022-02-28 08:01:00|9472.4|9469.6|9477.7|9474.9|9479.7|9476.9|9470.7|9467.9|75
1646035270000|2022-02-28 08:01:10|9478.1|9475.3|9488.1|9485.3|9488.1|9485.3|9475.1|9472.3|121
1646035280000|2022-02-28 08:01:20|9488.4|9485.6|9483.2|9480.4|9488.7|9485.9|9482.6|9479.8|58
1646035290000|2022-02-28 08:01:30|9483.4|9480.6|9473.4|9470.6|9484.5|9481.4|9472.2|9468.3|45
1646035300000|2022-02-28 08:01:40|9474.1|9471.3|9474.6|9471.8|9476.6|9473.8|9470.4|9467.3|48
1646035310000|2022-02-28 08:01:50|9475.7|9472.9|9477.4|9474.6|9480.4|9477.6|9473.4|9470.6|23
1646035320000|2022-02-28 08:02:00|9478.7|9475.9|9474.4|9471.6|9481.6|9478.8|9474.4|9471.6|35
1646035330000|2022-02-28 08:02:10|9474.7|9470.7|9470.9|9468.1|9474.7|9471.9|9469.4|9466.6|22
1646035340000|2022-02-28 08:02:20|9470.7|9467.9|9466.4|9463.6|9471.4|9468.6|9465.1|9462.3|24
1646035350000|2022-02-28 08:02:30|9465.6|9462.8|9456.1|9453.3|9465.6|9462.8|9455.4|9452.6|76
1646035360000|2022-02-28 08:02:40|9456.6|9453.8|9454.4|9451.6|9457.1|9454.3|9452.1|9449.3|65
1646035370000|2022-02-28 08:02:50|9454.1|9451.3|9462.4|9459.6|9464.7|9461.9|9454.1|9451.3|67
1646035380000|2022-02-28 08:03:00|9463.4|9460.6|9468.4|9465.6|9469.7|9466.9|9461.4|9458.6|50
1646035390000|2022-02-28 08:03:10|9466.4|9463.6|9463.1|9460.3|9467.7|9464.9|9459.9|9456.8|67
1646035400000|2022-02-28 08:03:20|9463.4|9460.6|9466.6|9463.8|9467.1|9464.3|9463.1|9460.3|22
1646035410000|2022-02-28 08:03:30|9466.7|9463.9|9466.7|9463.9|9472.1|9469.3|9466.7|9463.9|27
1646035420000|2022-02-28 08:03:40|9466.1|9463.3|9466.4|9463.6|9467.8|9464.9|9464.7|9461.9|14
1646035430000|2022-02-28 08:03:50|9465.7|9462.9|9461.4|9458.6|9466.7|9463.9|9459.1|9456.3|40
1646035440000|2022-02-28 08:04:00|9461.6|9458.8|9455.7|9452.9|9461.7|9458.8|9455.7|9452.9|58
1646035450000|2022-02-28 08:04:10|9455.6|9452.8|9454.4|9451.6|9457.4|9454.6|9452.4|9449.6|45
1646035460000|2022-02-28 08:04:20|9454.7|9451.9|9446.6|9443.8|9455.9|9453.1|9446.6|9443.8|105
1646035470000|2022-02-28 08:04:30|9446.7|9443.9|9447.2|9444.4|9448.6|9445.8|9446.6|9443.8|31
1646035480000|2022-02-28 08:04:40|9447.1|9444.3|9448.6|9445.8|9450.1|9447.3|9444.4|9441.6|35
1646035490000|2022-02-28 08:04:50|9448.1|9445.3|9453.7|9450.9|9456.4|9453.6|9448.1|9445.3|41
1646035500000|2022-02-28 08:05:00|9454.4|9451.6|9457.9|9455.1|9458|9455.2|9453.2|9450.4|51
1646035510000|2022-02-28 08:05:10|9458.5|9455.7|9457.4|9454.6|9462.4|9459.6|9455.7|9452.9|45
1646035520000|2022-02-28 08:05:20|9457.7|9454.9|9459.4|9456.6|9462.4|9459.6|9456.5|9453.7|47
1646035530000|2022-02-28 08:05:30|9459|9456.2|9458.7|9455.9|9461.7|9458.9|9455.4|9452.6|75
1646035540000|2022-02-28 08:05:40|9459.4|9456.6|9462|9459.2|9464|9461.2|9458.5|9455.7|49
1646035550000|2022-02-28 08:05:50|9460.7|9457.9|9462|9459.2|9464.3|9461.2|9459.7|9456.9|26
1646035560000|2022-02-28 08:06:00|9462.4|9459.6|9463.4|9460.6|9466.7|9463.9|9461.7|9458.9|60
1646035570000|2022-02-28 08:06:10|9463.2|9460.4|9464.4|9461.6|9467.7|9464.9|9463|9460.2|35
1646035580000|2022-02-28 08:06:20|9464.7|9461.9|9464|9461.2|9465.5|9462.7|9463.7|9460.9|13
1646035590000|2022-02-28 08:06:30|9464.2|9461.4|9462.2|9459.4|9464.2|9461.4|9460.9|9458.1|34
1646035600000|2022-02-28 08:06:40|9461.7|9458.9|9460|9457.2|9462.2|9459.4|9459.2|9456.4|13
1646035610000|2022-02-28 08:06:50|9460.4|9457.6|9460|9457.2|9462|9459.2|9459.5|9456.7|10
1646035620000|2022-02-28 08:07:00|9460.5|9457.7|9459.9|9457.1|9463.7|9460.9|9459.4|9456.6|33
1646035630000|2022-02-28 08:07:10|9460|9457.2|9461|9458.2|9462.9|9460.1|9459|9456.2|21
1646035640000|2022-02-28 08:07:20|9461.4|9458.6|9460.9|9458.1|9464.7|9461.9|9460.4|9457.6|16
1646035650000|2022-02-28 08:07:30|9460.7|9457.9|9452.4|9449.6|9461.4|9458.6|9452.4|9449.6|98
1646035660000|2022-02-28 08:07:40|9452.7|9449.9|9452.4|9449.6|9454.4|9451.6|9451.5|9448.7|53
1646035670000|2022-02-28 08:07:50|9452.7|9449.9|9453.4|9450.6|9454.2|9451.4|9452|9449.2|20
1646035680000|2022-02-28 08:08:00|9453.7|9450.9|9458.2|9455.4|9459.4|9456.6|9453.7|9450.9|23
1646035690000|2022-02-28 08:08:10|9459|9456.2|9459.2|9456.4|9460.4|9457.6|9458|9455.2|18
1646035700000|2022-02-28 08:08:20|9457.7|9454.9|9460|9457.2|9462.5|9459.7|9455.5|9452.7|32
1646035710000|2022-02-28 08:08:30|9460.4|9457.6|9460|9457.2|9461|9458.2|9458.7|9455.9|15
1646035720000|2022-02-28 08:08:40|9460.2|9457.4|9460.2|9457.4|9461|9458.2|9459.7|9456.9|11
1646035730000|2022-02-28 08:08:50|9460|9457.2|9463.7|9460.9|9463.9|9461.1|9460|9457.2|24
1646035740000|2022-02-28 08:09:00|9464|9461.2|9454.5|9451.7|9466.2|9463.4|9452.7|9449.9|116
1646035750000|2022-02-28 08:09:10|9454.4|9451.6|9454.4|9451.6|9455.6|9452.6|9454.2|9451.4|9
1646035760000|2022-02-28 08:09:20|9456.7|9453.9|9461.4|9458.6|9462|9459.2|9454.4|9451.6|36
1646035770000|2022-02-28 08:09:30|9461.7|9458.9|9459.4|9456.6|9462.4|9459.6|9459.4|9456.6|15
1646035780000|2022-02-28 08:09:40|9459.7|9456.9|9459.5|9456.7|9461.6|9458.4|9457.2|9454.4|33
1646035790000|2022-02-28 08:09:50|9459.7|9456.9|9456|9453.2|9461.3|9458.4|9453.2|9450.4|40
1646035800000|2022-02-28 08:10:00|9458|9455.2|9462|9459.2|9462|9459.2|9456|9453.2|18
1646035810000|2022-02-28 08:10:10|9462.7|9459.9|9461.4|9458.6|9463|9460.2|9460.7|9457.9|23
1646035820000|2022-02-28 08:10:20|9461.2|9458.4|9458.2|9455.4|9462.7|9459.9|9457.2|9454.4|27
1646035830000|2022-02-28 08:10:30|9459|9456.2|9442.7|9439.9|9459|9456.2|9441.5|9438.7|146
1646035840000|2022-02-28 08:10:40|9443.4|9440.6|9448.2|9445.4|9448.9|9446.1|9443.4|9440.6|70
1646035850000|2022-02-28 08:10:50|9448.4|9445.6|9450.5|9447.7|9451.5|9448.7|9448|9445.2|38
1646035860000|2022-02-28 08:11:00|9451.4|9448.6|9461.2|9458.4|9462.2|9459.4|9451.4|9448.6|65
1646035870000|2022-02-28 08:11:10|9461.4|9458.6|9459.9|9457.1|9463.7|9460.9|9456.9|9454.1|59
1646035880000|2022-02-28 08:11:20|9459.7|9456.9|9457.7|9454.9|9460.4|9457.6|9456|9453.2|31
1646035890000|2022-02-28 08:11:30|9457.2|9454.4|9461|9458.2|9461|9458.2|9456.4|9453.6|8
1646035900000|2022-02-28 08:11:40|9460.7|9457.9|9460.2|9457.4|9462.7|9459.9|9459|9456.2|23
1646035910000|2022-02-28 08:11:50|9459.9|9457.1|9459.9|9457.1|9465.4|9462.6|9459.5|9456.7|69
1646035920000|2022-02-28 08:12:00|9460|9457.2|9462.2|9459.4|9463.7|9460.9|9460|9457.2|30
1646035930000|2022-02-28 08:12:10|9462|9459.2|9470.9|9468.1|9472.3|9469.5|9461.2|9458.3|190
1646035940000|2022-02-28 08:12:20|9470.8|9468|9471.3|9468.5|9472.7|9469.9|9469.8|9467|57
1646035950000|2022-02-28 08:12:30|9471.8|9469|9486.3|9483.5|9489.3|9486.5|9471.8|9469|190
1646035960000|2022-02-28 08:12:40|9487.3|9484.5|9475.5|9472.7|9488|9485.2|9475.5|9472.7|90
1646035970000|2022-02-28 08:12:50|9476.2|9473.4|9472|9469.2|9480|9477.2|9472|9469.2|36
1646035980000|2022-02-28 08:13:00|9471.7|9468.9|9483.3|9480.5|9483.3|9480.5|9471|9468.2|43
1646035990000|2022-02-28 08:13:10|9483.8|9481|9483.3|9480.5|9485.7|9482.9|9483|9480.2|45
1646036000000|2022-02-28 08:13:20|9483.5|9480.7|9473.5|9470.7|9484|9481.2|9472|9468.9|65
1646036010000|2022-02-28 08:13:30|9473.7|9470.9|9474.5|9471.7|9475.5|9472.7|9471.7|9468.9|24
1646036020000|2022-02-28 08:13:40|9474.2|9471.4|9465.8|9463|9476.8|9474|9464.2|9461.4|76
1646036030000|2022-02-28 08:13:50|9465.5|9462.7|9466.5|9463.7|9468|9465.2|9462.5|9459.7|53
1646036040000|2022-02-28 08:14:00|9466.7|9463.9|9463.7|9460.9|9468.7|9465.9|9463.7|9460.9|33
1646036050000|2022-02-28 08:14:10|9465|9462.2|9461.7|9458.9|9466|9463.2|9461.7|9458.9|35
1646036060000|2022-02-28 08:14:20|9462.5|9459.7|9461|9458.2|9464.5|9461.7|9460.5|9457.6|44
1646036070000|2022-02-28 08:14:30|9461.3|9458.5|9463.5|9460.7|9466.7|9463.9|9459.7|9456.9|83
1646036080000|2022-02-28 08:14:40|9463.2|9460.4|9466|9463.2|9470.3|9467.5|9462.5|9459.7|34
1646036090000|2022-02-28 08:14:50|9465.7|9462.9|9463.3|9460.5|9467|9464.2|9462.5|9459.7|28
1646036100000|2022-02-28 08:15:00|9463.7|9460.9|9463.5|9460.7|9466.5|9463.7|9462.3|9459.5|30
1646036110000|2022-02-28 08:15:10|9464.3|9461.5|9460.7|9457.9|9464.3|9461.5|9460.7|9457.9|32
1646036120000|2022-02-28 08:15:20|9461|9458.2|9461.8|9459|9464.5|9461.7|9460.7|9457.9|24
1646036130000|2022-02-28 08:15:30|9461.2|9458.4|9459.8|9457|9462.1|9459|9457.8|9454.3|26
1646036140000|2022-02-28 08:15:40|9460.2|9457.4|9453|9450.2|9461.3|9458.5|9451.7|9448.9|41
1646036150000|2022-02-28 08:15:50|9453.2|9450.4|9455|9452.2|9456|9453.2|9453.2|9450.4|9
1646036160000|2022-02-28 08:16:00|9454|9451.2|9462.5|9459.7|9462.5|9459.7|9454|9451.2|35
1646036170000|2022-02-28 08:16:10|9463|9460.2|9461.8|9459|9467.8|9464.7|9461.8|9459|33
1646036180000|2022-02-28 08:16:20|9462|9459.2|9456.7|9453.9|9462.3|9459.5|9455.7|9452.9|24
1646036190000|2022-02-28 08:16:30|9455.8|9453|9454|9451.2|9456.3|9453.5|9453.5|9450.7|15
1646036200000|2022-02-28 08:16:40|9454.7|9451.9|9458.7|9455.9|9460.3|9457.5|9454.5|9451.7|26
1646036210000|2022-02-28 08:16:50|9457.7|9454.9|9455.8|9453|9457.8|9455|9455.2|9452.4|30
1646036220000|2022-02-28 08:17:00|9455|9452.2|9450.5|9447.7|9455|9452.2|9447.7|9444.9|71
1646036230000|2022-02-28 08:17:10|9451.3|9448.5|9449|9446.2|9452|9449.2|9448.2|9445.4|27
1646036240000|2022-02-28 08:17:20|9449.3|9446.5|9446|9443.2|9449.3|9446.5|9443.8|9441|69
1646036250000|2022-02-28 08:17:30|9446.2|9443.4|9446.8|9444|9446.8|9444|9443.7|9440.9|43
1646036260000|2022-02-28 08:17:40|9446.2|9443.4|9446|9443.2|9447|9444.2|9445.2|9442.4|27
1646036270000|2022-02-28 08:17:50|9445.3|9442.5|9445|9442.2|9446|9443.2|9444|9441.2|36
1646036280000|2022-02-28 08:18:00|9445.3|9442.5|9437.8|9435|9445.3|9442.5|9437|9434.2|202
1646036290000|2022-02-28 08:18:10|9437|9434.2|9441.7|9438.9|9442.4|9439|9435.7|9432.9|167
1646036300000|2022-02-28 08:18:20|9442.3|9439.5|9453|9450.2|9453.7|9450.9|9442.3|9439.5|50
1646036310000|2022-02-28 08:18:30|9452.7|9449.9|9449|9446.2|9453.7|9450.9|9447.5|9444.7|39
1646036320000|2022-02-28 08:18:40|9449.3|9446.5|9448|9445.2|9449.8|9447|9448|9445.2|5
1646036330000|2022-02-28 08:18:50|9448.3|9445.5|9449.5|9446.7|9450.5|9447.7|9448|9445.2|16
1646036340000|2022-02-28 08:19:00|9448.7|9445.9|9445.7|9442.9|9449|9446.2|9443.7|9440.9|23
1646036350000|2022-02-28 08:19:10|9445.5|9442.7|9441.7|9438.9|9449|9446.2|9441.5|9438.7|28
1646036360000|2022-02-28 08:19:20|9441|9438.2|9439|9436.2|9442|9439.2|9437|9434.2|22
1646036370000|2022-02-28 08:19:30|9439.3|9436.5|9439.5|9436.7|9442.8|9440|9438.7|9435.9|42
1646036380000|2022-02-28 08:19:40|9441.3|9438.5|9441.5|9438.7|9442.3|9439.5|9440|9437.2|24
1646036390000|2022-02-28 08:19:50|9441.3|9438.5|9442.8|9440|9443.5|9440.7|9440.5|9437.6|4
1646036400000|2022-02-28 08:20:00|9442.5|9439.7|9446.3|9443.5|9446.5|9443.7|9442.3|9439.5|10
1646036410000|2022-02-28 08:20:10|9446.5|9443.7|9446.6|9443.8|9449.3|9446.5|9445.5|9442.7|30
1646036420000|2022-02-28 08:20:20|9446.5|9443.7|9445.5|9442.7|9448.5|9445.7|9445.5|9442.7|9
1646036430000|2022-02-28 08:20:30|9446|9443.2|9444.3|9441.5|9446.5|9443.7|9443.3|9440.5|25
1646036440000|2022-02-28 08:20:40|9444.6|9441.8|9440.6|9437.8|9445.3|9442.5|9436.6|9433.8|53
1646036450000|2022-02-28 08:20:50|9441|9438.2|9440.3|9437.5|9442|9439.2|9439.5|9436.7|20
1646036460000|2022-02-28 08:21:00|9440|9437.2|9444.6|9441.8|9445.6|9442.8|9440|9437.2|47
1646036470000|2022-02-28 08:21:10|9445|9442.2|9445|9442.2|9445.3|9442.5|9442.6|9439.8|55
1646036480000|2022-02-28 08:21:20|9446|9443.2|9446.6|9443.8|9451.6|9448.8|9445.6|9442.8|56
1646036490000|2022-02-28 08:21:30|9447.1|9444.3|9448.6|9445.8|9449|9446.2|9446.6|9443.8|40
1646036500000|2022-02-28 08:21:40|9447.6|9444.8|9452|9449.2|9453.1|9450.3|9447.3|9444.5|21
1646036510000|2022-02-28 08:21:50|9452.3|9449.5|9445.3|9442.5|9453.1|9450.3|9445.3|9442.5|67
1646036520000|2022-02-28 08:22:00|9445.8|9443|9439.3|9436.5|9446.3|9443.5|9438.6|9435.8|33
1646036530000|2022-02-28 08:22:10|9440.3|9437.5|9439|9436.2|9440.3|9437.5|9435.5|9432.7|62
1646036540000|2022-02-28 08:22:20|9438.5|9435.7|9436|9433.2|9438.5|9435.7|9435.5|9432.7|48
1646036550000|2022-02-28 08:22:30|9436.6|9433.8|9439.3|9436.5|9439.3|9436.5|9426.8|9424|1018
1646036560000|2022-02-28 08:22:40|9440.6|9437.8|9430.3|9427.5|9442.6|9439.8|9428.5|9425.7|210
1646036570000|2022-02-28 08:22:50|9430.1|9427.3|9437.3|9434.5|9438.1|9435.3|9429|9426.2|63
1646036580000|2022-02-28 08:23:00|9437.6|9434.8|9431.1|9428.3|9439.5|9436.7|9428.3|9425.5|49
1646036590000|2022-02-28 08:23:10|9430.5|9427.7|9448.3|9445.5|9449|9446.2|9429.3|9426.4|228
1646036600000|2022-02-28 08:23:20|9448.5|9445.7|9457.6|9454.8|9464.9|9460.5|9447.6|9444.8|217
1646036610000|2022-02-28 08:23:30|9456.6|9453.8|9455.5|9452.7|9459.5|9456.7|9453.5|9449.7|109
1646036620000|2022-02-28 08:23:40|9457|9454.2|9463.3|9460.5|9463.5|9460.7|9457|9454.2|111
1646036630000|2022-02-28 08:23:50|9463|9460.2|9471.5|9468.7|9472.5|9469.7|9462.3|9459.5|109
1646036640000|2022-02-28 08:24:00|9472.1|9469.3|9460.6|9457.8|9472.3|9469.5|9460.6|9457.8|75
1646036650000|2022-02-28 08:24:10|9462|9459.2|9474.1|9471.3|9474.5|9471.7|9461.6|9458.8|98
1646036660000|2022-02-28 08:24:20|9474.8|9472|9478|9475.2|9479|9476.2|9473.6|9470.8|107
1646036670000|2022-02-28 08:24:30|9477.6|9474.8|9489.8|9487|9490.5|9487.7|9477.3|9474.5|134
1646036680000|2022-02-28 08:24:40|9489.6|9486.8|9484.6|9481.8|9490.8|9488|9482.1|9479.3|103
1646036690000|2022-02-28 08:24:50|9484.3|9481.5|9490.3|9487.5|9490.6|9487.8|9482.1|9479.3|63
1646036700000|2022-02-28 08:25:00|9490.6|9487.8|9491.6|9488.8|9492.9|9489.5|9483.6|9480.8|104
1646036710000|2022-02-28 08:25:10|9491|9488.2|9492.1|9489.3|9492.1|9489.3|9485.3|9482.5|93
1646036720000|2022-02-28 08:25:20|9493.3|9490.5|9498|9495.2|9499.8|9497|9492.1|9489.3|119
1646036730000|2022-02-28 08:25:30|9498.6|9495.8|9497.1|9494.3|9499|9496.2|9495.5|9492.7|32
1646036740000|2022-02-28 08:25:40|9497|9494.2|9503.6|9500.8|9507.6|9504.8|9494.6|9491.8|129
1646036750000|2022-02-28 08:25:50|9503.5|9500.7|9503.1|9500.3|9506.6|9503.8|9502.6|9499.8|44
1646036760000|2022-02-28 08:26:00|9503|9500.2|9490.8|9488|9503.5|9500.7|9488|9485.2|82
1646036770000|2022-02-28 08:26:10|9489.8|9487|9489.5|9486.7|9495.3|9492.5|9487.8|9485|33
1646036780000|2022-02-28 08:26:20|9489.8|9487|9493.8|9491|9495.1|9492.3|9488|9485.2|34
1646036790000|2022-02-28 08:26:30|9494.5|9491.7|9499.9|9497.1|9500.9|9498.1|9493.8|9490.9|35
1646036800000|2022-02-28 08:26:40|9501.3|9498.5|9499.8|9497|9502.3|9499.5|9498.9|9496.1|31
1646036810000|2022-02-28 08:26:50|9498.9|9496.1|9500.1|9497.3|9503.8|9501|9498.3|9495.5|41
1646036820000|2022-02-28 08:27:00|9499.9|9497.1|9496.1|9493.3|9502.8|9500|9495.8|9493|44
1646036830000|2022-02-28 08:27:10|9496.3|9493.5|9502.6|9499.8|9505.1|9502.3|9496.3|9493.5|43
1646036840000|2022-02-28 08:27:20|9501.4|9498.6|9503.3|9500.5|9503.3|9500.5|9500.9|9497.9|33
1646036850000|2022-02-28 08:27:30|9503.9|9501.1|9523.4|9520.6|9523.6|9520.8|9503.6|9500.8|139
1646036860000|2022-02-28 08:27:40|9522.8|9520|9508.9|9504.9|9523.3|9520.5|9507.4|9501.7|122
1646036870000|2022-02-28 08:27:50|9508.7|9504.7|9512.3|9509.5|9514.7|9511.6|9507.8|9504.7|41
1646036880000|2022-02-28 08:28:00|9513.3|9510.5|9515.3|9512.5|9517.3|9514.5|9511.8|9509|84
1646036890000|2022-02-28 08:28:10|9514.9|9512.1|9515.4|9512.6|9519.1|9516.3|9514.3|9511.5|49
1646036900000|2022-02-28 08:28:20|9514.9|9512.1|9509.9|9507.1|9515.9|9513.1|9508.9|9506.1|46
1646036910000|2022-02-28 08:28:30|9509.6|9506.8|9506.6|9503.8|9511.4|9508.6|9503.9|9501.1|49
1646036920000|2022-02-28 08:28:40|9506.3|9503.5|9507.6|9504.8|9510.4|9507.6|9506.3|9503.5|73
1646036930000|2022-02-28 08:28:50|9507.1|9504.3|9504.4|9501.6|9507.1|9504.3|9498.1|9494.7|63
1646036940000|2022-02-28 08:29:00|9504.3|9501.5|9500.7|9496.7|9510.6|9507.8|9498.3|9495.5|79
1646036950000|2022-02-28 08:29:10|9500.5|9496.5|9499.6|9496.8|9503.3|9500.5|9494.3|9491.5|124
1646036960000|2022-02-28 08:29:20|9499.3|9496.5|9495.8|9493|9502.9|9500|9493.6|9490.8|101
1646036970000|2022-02-28 08:29:30|9495.9|9493.1|9488.9|9486.1|9495.9|9493.1|9487.1|9484.3|90
1646036980000|2022-02-28 08:29:40|9488.8|9486|9492.9|9490.1|9495.6|9492.8|9487.8|9485|101
1646036990000|2022-02-28 08:29:50|9492.8|9490|9498.6|9495.8|9498.6|9495.8|9487.9|9485.1|143
1646037000000|2022-02-28 08:30:00|9497.9|9495.1|9494.6|9491.8|9507.9|9505.1|9494.6|9491.8|177
1646037010000|2022-02-28 08:30:10|9494.4|9491.6|9494.8|9492|9499.9|9497.1|9493.8|9490.7|70
1646037020000|2022-02-28 08:30:20|9494.6|9491.8|9495.8|9493|9497.3|9494.5|9491.3|9488.5|79
1646037030000|2022-02-28 08:30:30|9495.6|9492.8|9496.8|9494|9498.3|9495.5|9494.3|9491.5|54
1646037040000|2022-02-28 08:30:40|9497.1|9494.3|9501.3|9498.5|9503.9|9501.1|9496.8|9494|81
1646037050000|2022-02-28 08:30:50|9500.6|9497.8|9497.9|9495.1|9500.8|9498|9495.3|9492.5|38
1646037060000|2022-02-28 08:31:00|9498.1|9495.3|9498.1|9495.3|9498.3|9495.5|9495.6|9492.8|29
1646037070000|2022-02-28 08:31:10|9498.3|9495.5|9502.6|9499.8|9503.3|9500.5|9496.6|9493.8|49
1646037080000|2022-02-28 08:31:20|9503.3|9500.5|9500.6|9497.8|9503.3|9500.5|9498.6|9495.8|43
1646037090000|2022-02-28 08:31:30|9500.9|9498.1|9499.8|9497|9501.9|9499.1|9495.6|9492.8|46
1646037100000|2022-02-28 08:31:40|9499.9|9497.1|9496.4|9493.6|9500.9|9498.1|9496.1|9493.3|25
1646037110000|2022-02-28 08:31:50|9496.3|9493.5|9496.8|9494|9498.3|9495.5|9493.4|9490.6|60
1646037120000|2022-02-28 08:32:00|9496.6|9493.8|9498.3|9495.5|9501.6|9498.8|9496.6|9493.8|33
1646037130000|2022-02-28 08:32:10|9498.5|9494.5|9497.4|9494.6|9498.9|9496.1|9496.3|9493.5|38
1646037140000|2022-02-28 08:32:20|9497.8|9495|9506.9|9504.1|9509.6|9506.8|9497.4|9494.6|102
1646037150000|2022-02-28 08:32:30|9506.6|9503.8|9507.8|9505|9507.9|9505.1|9505.9|9503.1|22
1646037160000|2022-02-28 08:32:40|9508.6|9505.8|9504.4|9501.6|9508.6|9505.8|9503.1|9500.3|39
1646037170000|2022-02-28 08:32:50|9503.4|9500.6|9505.6|9502.8|9507.8|9505|9502.9|9500.1|52
1646037180000|2022-02-28 08:33:00|9505.3|9502.5|9509.6|9506.8|9510.6|9507.8|9504.6|9501.8|51
1646037190000|2022-02-28 08:33:10|9509.8|9507|9510.6|9507.8|9512.2|9509.4|9509.2|9506.4|64
1646037200000|2022-02-28 08:33:20|9510.9|9508.1|9518.6|9515.8|9521.6|9518.8|9509.1|9506.3|126
1646037210000|2022-02-28 08:33:30|9517.2|9514.4|9527.6|9524.8|9529.9|9527.1|9515.9|9513.1|113
1646037220000|2022-02-28 08:33:40|9528.2|9525.4|9522.1|9519.3|9530.6|9527.8|9521.9|9519.1|80
1646037230000|2022-02-28 08:33:50|9522.4|9519.6|9519.9|9517.1|9524.1|9521.3|9518.9|9515.8|99
1646037240000|2022-02-28 08:34:00|9520.2|9517.4|9514.9|9512.1|9520.2|9517.4|9513.4|9510.6|53
1646037250000|2022-02-28 08:34:10|9514.6|9511.8|9524.4|9521.6|9524.4|9521.6|9514.6|9511.8|49
1646037260000|2022-02-28 08:34:20|9524.6|9521.8|9522.4|9519.6|9525.2|9522.4|9522.4|9519.6|52
1646037270000|2022-02-28 08:34:30|9522.7|9519.9|9518.9|9516.1|9524.1|9521.3|9518.9|9516.1|40
1646037280000|2022-02-28 08:34:40|9519.2|9515.2|9518.7|9515.9|9520.7|9517.9|9517.7|9514.9|44
1646037290000|2022-02-28 08:34:50|9518.9|9516.1|9510.9|9508.1|9518.9|9516.1|9510.6|9507.8|37
1646037300000|2022-02-28 08:35:00|9509.6|9506.8|9507.4|9504.6|9513.7|9510.9|9506.1|9503.3|47
1646037310000|2022-02-28 08:35:10|9509.4|9506.6|9512.9|9510.1|9517.7|9514.9|9509.4|9506.6|58
1646037320000|2022-02-28 08:35:20|9512.6|9509.8|9512.2|9509.4|9518.9|9516.1|9511.4|9508.6|63
1646037330000|2022-02-28 08:35:30|9512.9|9510.1|9510.1|9507.3|9512.9|9510.1|9510.1|9507.3|11
1646037340000|2022-02-28 08:35:40|9510.2|9507.4|9511.7|9508.9|9512.6|9509.8|9509.7|9506.9|15
1646037350000|2022-02-28 08:35:50|9511.6|9508.8|9511.9|9509.1|9512.9|9510.1|9509.6|9506.8|25
1646037360000|2022-02-28 08:36:00|9511.7|9508.9|9515.2|9512.4|9517.2|9514.4|9510.7|9507.9|46
1646037370000|2022-02-28 08:36:10|9514.7|9511.9|9511.6|9508.8|9516.6|9513.8|9511.6|9508.8|14
1646037380000|2022-02-28 08:36:20|9510.7|9507.9|9511.7|9508.9|9512.6|9509.8|9510.2|9507.4|11
1646037390000|2022-02-28 08:36:30|9512.1|9509.3|9511.7|9508.9|9512.7|9509.9|9508.6|9505.8|26
1646037400000|2022-02-28 08:36:40|9512.1|9509.3|9506.7|9503.9|9513.2|9510.4|9505.1|9502.3|25
1646037410000|2022-02-28 08:36:50|9507.1|9504.3|9506.6|9503.8|9510.2|9506.9|9505.9|9503.1|20
1646037420000|2022-02-28 08:37:00|9506.4|9503.6|9506.9|9504.1|9507.2|9504.4|9506.1|9503.3|15
1646037430000|2022-02-28 08:37:10|9505.6|9502.8|9505.1|9502.3|9506.9|9504.1|9500.9|9498.1|60
1646037440000|2022-02-28 08:37:20|9504.9|9502.1|9503.9|9501.1|9505.1|9502.3|9501.4|9498.6|23
1646037450000|2022-02-28 08:37:30|9507.7|9504.9|9505.4|9502.6|9507.9|9505.1|9505.1|9502.3|6
1646037460000|2022-02-28 08:37:40|9505.1|9502.3|9507.7|9504.9|9507.7|9504.9|9504.9|9502.1|11
1646037470000|2022-02-28 08:37:50|9507.4|9504.6|9505.7|9502.9|9509.7|9506.9|9503.9|9501.1|47
1646037480000|2022-02-28 08:38:00|9504.7|9501.9|9495.6|9492.8|9504.7|9501.9|9495.6|9492.8|57
1646037490000|2022-02-28 08:38:10|9495.2|9492.4|9489.2|9486.4|9495.6|9492.8|9489.2|9486.4|48
1646037500000|2022-02-28 08:38:20|9488.9|9486.1|9488.2|9485.4|9491.6|9488.8|9487.6|9484.8|57
1646037510000|2022-02-28 08:38:30|9487.6|9484.8|9482.4|9479.6|9487.6|9484.8|9479.9|9477.1|70
1646037520000|2022-02-28 08:38:40|9482.7|9479.9|9476.1|9473.3|9483.7|9480.9|9473.6|9470.8|110
1646037530000|2022-02-28 08:38:50|9476.2|9473.4|9476.1|9473.3|9478.1|9475.3|9472.2|9469.4|91
1646037540000|2022-02-28 08:39:00|9475.9|9473.1|9486.2|9483.4|9488.2|9485.4|9475.1|9472.3|78
1646037550000|2022-02-28 08:39:10|9486.6|9483.8|9486.2|9483.4|9488.6|9485.8|9485.9|9483.1|16
1646037560000|2022-02-28 08:39:20|9485.6|9482.8|9483.7|9480.9|9491.6|9488.8|9483.4|9480.6|45
1646037570000|2022-02-28 08:39:30|9482.7|9479.9|9482.7|9479.9|9484.8|9481.8|9480.7|9477.9|41
1646037580000|2022-02-28 08:39:40|9483.7|9480.9|9475.9|9473.1|9484.1|9481.3|9474.4|9471.6|36
1646037590000|2022-02-28 08:39:50|9476.2|9473.4|9476.1|9473.3|9476.4|9473.6|9474.9|9472.1|13
1646037600000|2022-02-28 08:40:00|9475.9|9473.1|9478.7|9475.9|9479.1|9476.3|9475.9|9473.1|36
1646037610000|2022-02-28 08:40:10|9478.1|9475.3|9469.9|9467.1|9478.1|9475.3|9468.1|9465.3|22
1646037620000|2022-02-28 08:40:20|9470.4|9467.6|9468.2|9465.4|9470.4|9467.6|9467.2|9464.4|42
1646037630000|2022-02-28 08:40:30|9469.6|9466.8|9469|9466.2|9470.2|9467.4|9467|9464.1|19
1646037640000|2022-02-28 08:40:40|9469.4|9466.6|9475.7|9472.9|9478.5|9475.7|9469.4|9466.6|57
1646037650000|2022-02-28 08:40:50|9475|9472.2|9475.9|9473.1|9476.7|9473.9|9474.7|9471.9|13
1646037660000|2022-02-28 08:41:00|9476.4|9473.6|9473.4|9470.6|9478|9474.6|9472.9|9470.1|26
1646037670000|2022-02-28 08:41:10|9472.4|9469.6|9469.5|9466.7|9472.4|9469.6|9469.2|9466.4|27
1646037680000|2022-02-28 08:41:20|9469.9|9467.1|9462.5|9459.7|9469.9|9467.1|9462.4|9459.6|34
1646037690000|2022-02-28 08:41:30|9462.2|9459.4|9462.7|9459.9|9464|9461.2|9460.7|9457.9|46
1646037700000|2022-02-28 08:41:40|9463.2|9460.4|9463.9|9461.1|9465.6|9462.7|9462.9|9460.1|57
1646037710000|2022-02-28 08:41:50|9464.1|9460.1|9463.9|9461.1|9464.1|9461.1|9461.9|9459.1|27
1646037720000|2022-02-28 08:42:00|9464.2|9461.4|9463.9|9461.1|9465.2|9462.4|9463.5|9460.7|17
1646037730000|2022-02-28 08:42:10|9465|9462.2|9464.9|9462.1|9465.4|9462.6|9464.4|9461.6|8
1646037740000|2022-02-28 08:42:20|9465.4|9462.6|9461.9|9459.1|9465.4|9462.6|9460.5|9457.7|40
1646037750000|2022-02-28 08:42:30|9461.5|9458.7|9458|9455.2|9461.5|9458.7|9457.2|9454.4|41
1646037760000|2022-02-28 08:42:40|9457.5|9454.7|9455.9|9453.1|9457.5|9454.7|9455.2|9452.4|24
1646037770000|2022-02-28 08:42:50|9456|9453.2|9455.9|9453.1|9457.5|9454.7|9455.9|9453.1|9
1646037780000|2022-02-28 08:43:00|9456.2|9453.4|9465.7|9462.9|9465.8|9462.9|9451.5|9448.7|87
1646037790000|2022-02-28 08:43:10|9465|9462.2|9461.9|9459.1|9465|9462.2|9461.9|9459.1|17
1646037800000|2022-02-28 08:43:20|9461.2|9458.4|9459.7|9456.9|9461.2|9458.4|9459.2|9456.4|13
1646037810000|2022-02-28 08:43:30|9459.9|9457.1|9455.9|9453.1|9459.9|9457.1|9455.5|9452.7|14
1646037820000|2022-02-28 08:43:40|9455.5|9452.7|9453.2|9450.4|9457.2|9454.4|9452.9|9450.1|15
1646037830000|2022-02-28 08:43:50|9453.5|9450.7|9452.9|9450.1|9455.2|9452.4|9449.9|9447.1|38
1646037840000|2022-02-28 08:44:00|9452.2|9449.4|9450.7|9447.9|9453.2|9450.4|9450.2|9447.4|30
1646037850000|2022-02-28 08:44:10|9451|9448.2|9443.9|9441.1|9451.7|9448.9|9441.7|9438.9|86
1646037860000|2022-02-28 08:44:20|9444.9|9442.1|9446.7|9443.9|9447.5|9444.7|9444.9|9442.1|35
1646037870000|2022-02-28 08:44:30|9446.4|9443.6|9450.9|9448.1|9450.9|9448.1|9445.4|9442.6|48
1646037880000|2022-02-28 08:44:40|9449.9|9447.1|9451.7|9448.9|9451.9|9449.1|9449.9|9447.1|23
1646037890000|2022-02-28 08:44:50|9451.9|9449.1|9454.5|9451.7|9456|9453.2|9451.9|9449.1|21
1646037900000|2022-02-28 08:45:00|9454.9|9452.1|9457.7|9454.9|9459|9456.2|9454.9|9452.1|22
1646037910000|2022-02-28 08:45:10|9457.2|9454.4|9459.5|9456.7|9460.5|9457.7|9454.5|9451.7|61
1646037920000|2022-02-28 08:45:20|9460.7|9457.9|9463.4|9460.6|9464.2|9461.4|9460.7|9457.9|29
1646037930000|2022-02-28 08:45:30|9463.2|9460.4|9467.2|9464.4|9467.7|9464.9|9462.4|9459.6|32
1646037940000|2022-02-28 08:45:40|9467.5|9464.7|9463.9|9461.1|9467.5|9464.7|9460.9|9458.1|56
1646037950000|2022-02-28 08:45:50|9463.5|9460.7|9464.4|9461.6|9464.4|9461.6|9461.9|9459.1|25
1646037960000|2022-02-28 08:46:00|9463.9|9461.1|9469.7|9466.9|9470.2|9467.4|9462.9|9460.1|57
1646037970000|2022-02-28 08:46:10|9469.9|9467.1|9475|9472.2|9476.5|9473.7|9468.4|9465.6|57
1646037980000|2022-02-28 08:46:20|9475.2|9472.4|9474.2|9471.4|9476.2|9473.4|9471.9|9469.1|32
1646037990000|2022-02-28 08:46:30|9473.9|9471.1|9472.5|9469.7|9475.2|9472.4|9471.5|9468.7|31
1646038000000|2022-02-28 08:46:40|9473.5|9470.7|9479.9|9477.1|9481.9|9479.1|9471.5|9468.7|38
1646038010000|2022-02-28 08:46:50|9479.5|9476.7|9482.9|9480.1|9484.4|9481.6|9479.4|9476.6|48
1646038020000|2022-02-28 08:47:00|9482|9479.2|9484.5|9481.7|9484.5|9481.7|9481.9|9479.1|77
1646038030000|2022-02-28 08:47:10|9482.9|9480.1|9482.3|9479.5|9485.8|9483|9481.8|9479|18
1646038040000|2022-02-28 08:47:20|9482.5|9479.7|9486.3|9483.5|9486.8|9484|9482.5|9479.7|32
1646038050000|2022-02-28 08:47:30|9485.8|9483|9485.3|9482.5|9485.8|9483|9483.8|9481|13
1646038060000|2022-02-28 08:47:40|9484.8|9482|9496.2|9493.4|9497.8|9495|9484.8|9482|59
1646038070000|2022-02-28 08:47:50|9496.3|9493.5|9496.2|9493.4|9497.8|9495|9493.5|9490.7|66
1646038080000|2022-02-28 08:48:00|9496|9493.2|9500.2|9497.4|9501.2|9498.4|9493.7|9490.9|63
1646038090000|2022-02-28 08:48:10|9500.8|9498|9498.2|9495.4|9500.8|9498|9498.2|9495.4|15
1646038100000|2022-02-28 08:48:20|9498.8|9496|9496.8|9494|9498.8|9496|9495.8|9493|31
1646038110000|2022-02-28 08:48:30|9495.8|9493|9496.7|9493.9|9497.2|9494.4|9495.2|9492.4|12
1646038120000|2022-02-28 08:48:40|9496.2|9493.4|9496.2|9493.4|9497.6|9494|9495.3|9492.5|25
1646038130000|2022-02-28 08:48:50|9496.5|9493.7|9494.2|9491.4|9497.2|9494.4|9494.2|9491.4|17
1646038140000|2022-02-28 08:49:00|9494.3|9491.5|9498.2|9495.4|9501|9498.2|9494.2|9491.4|50
1646038150000|2022-02-28 08:49:10|9497.5|9494.7|9495.7|9492.9|9497.7|9494.9|9495.7|9492.9|15
1646038160000|2022-02-28 08:49:20|9495.5|9492.7|9490.8|9488|9495.5|9492.7|9490.8|9488|36
1646038170000|2022-02-28 08:49:30|9490.3|9487.5|9492.2|9489.4|9492.8|9490|9489.8|9487|20
1646038180000|2022-02-28 08:49:40|9491.2|9488.4|9493.2|9490.4|9494.2|9491.4|9490.7|9487.9|25
1646038190000|2022-02-28 08:49:50|9493.5|9490.7|9490.8|9488|9493.7|9490.9|9490.7|9487.9|31
1646038200000|2022-02-28 08:50:00|9491|9488.2|9491|9488.2|9491|9488.2|9489.5|9486.4|37
1646038210000|2022-02-28 08:50:10|9491.3|9488.5|9493.8|9491|9494.8|9492|9491.3|9488.5|19
1646038220000|2022-02-28 08:50:20|9493.5|9490.7|9493.8|9491|9493.8|9491|9492.8|9490|6
1646038230000|2022-02-28 08:50:30|9494.2|9491.4|9498|9495.2|9498.2|9495.4|9493.8|9491|12
1646038240000|2022-02-28 08:50:40|9497.5|9494.7|9499.8|9497|9500.8|9498|9496.5|9493.7|16
1646038250000|2022-02-28 08:50:50|9499.5|9496.7|9502.3|9499.5|9503.2|9500.4|9499.5|9496.7|25
1646038260000|2022-02-28 08:51:00|9502.7|9499.9|9504.8|9502|9505.5|9502.7|9501.8|9499|36
1646038270000|2022-02-28 08:51:10|9505|9502.2|9501|9498.2|9506.8|9504|9500.8|9498|66
1646038280000|2022-02-28 08:51:20|9501.2|9498.4|9497.8|9495|9502.2|9499.4|9496.8|9494|17
1646038290000|2022-02-28 08:51:30|9498.2|9495.4|9497.7|9494.9|9498.7|9495.9|9496.2|9493.4|16
1646038300000|2022-02-28 08:51:40|9496.8|9494|9497.2|9494.4|9498.2|9495.4|9495.7|9492.9|28
1646038310000|2022-02-28 08:51:50|9497.5|9494.7|9499.5|9496.7|9499.5|9496.7|9494.2|9491.4|25
1646038320000|2022-02-28 08:52:00|9498.2|9495.4|9498.7|9495.9|9499|9496.2|9497.2|9494.4|8
1646038330000|2022-02-28 08:52:10|9497.5|9494.7|9496.5|9493.7|9497.5|9494.7|9492.8|9490|45
1646038340000|2022-02-28 08:52:20|9496|9493.2|9493.8|9491|9496.5|9493.7|9492.5|9489.7|14
1646038350000|2022-02-28 08:52:30|9494|9491.2|9492.8|9490|9494|9491.2|9491.8|9489|9
1646038360000|2022-02-28 08:52:40|9493.2|9490.4|9492.8|9490|9493.8|9491|9492.8|9490|6
1646038370000|2022-02-28 08:52:50|9492.5|9489.7|9491.3|9488.5|9492.8|9490|9490.3|9487.5|24
1646038380000|2022-02-28 08:53:00|9491|9488.2|9490.3|9487.5|9491|9488.2|9489.5|9486.7|13
1646038390000|2022-02-28 08:53:10|9490|9487.2|9490.3|9487.5|9491.2|9488.4|9489.8|9487|2
1646038400000|2022-02-28 08:53:20|9491.2|9488.4|9493.7|9490.9|9497.8|9495|9491.2|9488.4|12
1646038410000|2022-02-28 08:53:30|9492.7|9489.9|9492.2|9489.4|9493.8|9491|9492.2|9489.4|10
1646038420000|2022-02-28 08:53:40|9492.7|9489.9|9490.8|9488|9492.7|9489.9|9489.8|9487|10
1646038430000|2022-02-28 08:53:50|9490.7|9487.9|9477.7|9474.9|9490.8|9488|9476.5|9473.7|54
1646038440000|2022-02-28 08:54:00|9477.8|9475|9473.8|9471|9477.8|9475|9473.5|9470.7|31
1646038450000|2022-02-28 08:54:10|9473.5|9470.7|9470.7|9467.9|9473.5|9470.7|9470.3|9467.5|33
1646038460000|2022-02-28 08:54:20|9470.3|9467.5|9469.3|9466.5|9471.8|9469|9468.3|9465.5|47
1646038470000|2022-02-28 08:54:30|9469.2|9466.4|9480.6|9477.8|9482.2|9479.4|9469.2|9466.4|39
1646038480000|2022-02-28 08:54:40|9480.3|9477.5|9480.8|9478|9481.7|9478.8|9480.3|9477.5|4
1646038490000|2022-02-28 08:54:50|9482|9479.2|9485.1|9482.3|9485.1|9482.3|9481.1|9478.3|19
1646038500000|2022-02-28 08:55:00|9485.5|9482.7|9488.1|9485.3|9489.6|9486.8|9485.5|9482.7|25
1646038510000|2022-02-28 08:55:10|9488.8|9486|9491.5|9488.7|9491.6|9488.8|9488.1|9485.3|24
1646038520000|2022-02-28 08:55:20|9491.1|9488.3|9494.1|9491.3|9496.5|9493.7|9490.1|9487.3|11
1646038530000|2022-02-28 08:55:30|9494.5|9491.7|9494.6|9491.8|9496.6|9493.8|9493.3|9490.5|16
1646038540000|2022-02-28 08:55:40|9493.8|9491|9490.8|9488|9494.6|9491.8|9490.8|9488|18
1646038550000|2022-02-28 08:55:50|9492.3|9489.5|9488.1|9485.3|9493.5|9490.7|9487.8|9485|24
1646038560000|2022-02-28 08:56:00|9489.1|9486.3|9489.6|9486.8|9491.1|9488.3|9487.8|9484.7|20
1646038570000|2022-02-28 08:56:10|9489.8|9487|9486.8|9484|9489.8|9487|9486.8|9484|5
1646038580000|2022-02-28 08:56:20|9487.3|9484.5|9473.5|9470.7|9487.3|9484.5|9473.1|9470.3|63
1646038590000|2022-02-28 08:56:30|9473.8|9471|9471|9468.2|9473.8|9471|9469|9466.2|46
1646038600000|2022-02-28 08:56:40|9471.3|9468.5|9470.8|9468|9473.5|9470.7|9470.5|9467.7|18
1646038610000|2022-02-28 08:56:50|9471|9468.2|9464|9461.2|9471.8|9469|9464|9461.2|46
1646038620000|2022-02-28 08:57:00|9465|9462.2|9466.5|9463.7|9468.8|9466|9464.5|9461.7|28
1646038630000|2022-02-28 08:57:10|9466.8|9464|9475|9472.2|9475.5|9472.7|9466.8|9464|30
1646038640000|2022-02-28 08:57:20|9475.6|9472.8|9477|9474.2|9479|9476.2|9475.6|9472.8|22
1646038650000|2022-02-28 08:57:30|9476.3|9473.5|9476.1|9473.3|9477.3|9474.5|9475.6|9472.8|18
1646038660000|2022-02-28 08:57:40|9476|9473.2|9470.1|9467.3|9477.5|9474.7|9470.1|9467.2|30
1646038670000|2022-02-28 08:57:50|9471.1|9468.3|9469.1|9466.3|9471.1|9468.3|9469.1|9466.3|19
1646038680000|2022-02-28 08:58:00|9469|9466.2|9465.1|9462.3|9469.1|9466.3|9464.5|9461.7|20
1646038690000|2022-02-28 08:58:10|9464.8|9462|9469.1|9466.3|9470.1|9467.3|9464.8|9462|16
1646038700000|2022-02-28 08:58:20|9469|9466.2|9466.5|9463.7|9471.1|9468.3|9465.5|9462.7|22
1646038710000|2022-02-28 08:58:30|9467.1|9464.3|9470.3|9467.5|9470.6|9467.8|9467.1|9464.3|16
1646038720000|2022-02-28 08:58:40|9468.8|9466|9467.8|9465|9470.1|9467.3|9467.3|9464.5|12
1646038730000|2022-02-28 08:58:50|9467.1|9464.3|9463.1|9460.3|9467.1|9464.3|9460.5|9457.7|37
1646038740000|2022-02-28 08:59:00|9463.3|9460.5|9461.1|9458.3|9464|9461.2|9458.1|9455.3|48
1646038750000|2022-02-28 08:59:10|9461.5|9458.7|9464.1|9461.3|9464.8|9462|9461.5|9458.7|14
1646038760000|2022-02-28 08:59:20|9463|9460.2|9467.6|9464.8|9468|9465.2|9462.1|9459.3|47
1646038770000|2022-02-28 08:59:30|9468|9465.2|9467.1|9464.3|9472|9469.2|9467.1|9464.3|31
1646038780000|2022-02-28 08:59:40|9468.5|9465.7|9468.4|9464.4|9472.4|9469.3|9467.3|9464.4|26
1646038790000|2022-02-28 08:59:50|9467.5|9464.7|9464.5|9461.7|9468|9465.2|9464.5|9461.7|21
1646038800000|2022-02-28 09:00:00|9463.6|9460.8|9462.3|9459.5|9466.6|9463.8|9460.8|9458|62
1646038810000|2022-02-28 09:00:10|9462.5|9459.7|9464.3|9461.5|9465.8|9463|9460.3|9457.4|23
1646038820000|2022-02-28 09:00:20|9464.6|9461.8|9460.5|9457.7|9465.3|9462.5|9459.5|9456.6|63
1646038830000|2022-02-28 09:00:30|9459.5|9456.7|9457.6|9454.8|9461|9458.2|9457.6|9454.8|11
1646038840000|2022-02-28 09:00:40|9457.5|9454.7|9451.8|9449|9459.3|9456.5|9450.6|9447.8|60
1646038850000|2022-02-28 09:00:50|9451.6|9448.8|9450.5|9447.7|9453|9450.2|9450.1|9446.7|35
1646038860000|2022-02-28 09:01:00|9451.1|9448.3|9455.1|9452.3|9455.1|9452.3|9451.1|9448.3|35
1646038870000|2022-02-28 09:01:10|9454.5|9451.7|9459.1|9456.3|9460.1|9457.3|9454.5|9451.7|43
1646038880000|2022-02-28 09:01:20|9458.8|9456|9460.3|9457.5|9460.3|9457.5|9457.8|9455|31
1646038890000|2022-02-28 09:01:30|9460|9457.2|9449.1|9446.3|9460|9457.2|9447.8|9445|135
1646038900000|2022-02-28 09:01:40|9448.6|9445.8|9450.1|9447.3|9451.1|9448.3|9444.6|9441.8|65
1646038910000|2022-02-28 09:01:50|9449.1|9446.3|9450.8|9448|9453.8|9451|9447.1|9443.7|52
1646038920000|2022-02-28 09:02:00|9450.6|9447.8|9455.6|9452.8|9455.8|9453|9450.6|9447.8|41
1646038930000|2022-02-28 09:02:10|9456|9453.2|9464.6|9461.8|9466.8|9464|9455.8|9453|65
1646038940000|2022-02-28 09:02:20|9465.1|9462.3|9467.3|9464.5|9468.1|9465.3|9463.6|9460.8|29
1646038950000|2022-02-28 09:02:30|9467.8|9465|9465.8|9463|9469.1|9466.3|9465.8|9463|19
1646038960000|2022-02-28 09:02:40|9466.6|9463.8|9467.1|9464.3|9467.1|9464.3|9464.8|9462|19
1646038970000|2022-02-28 09:02:50|9466.8|9464|9465.4|9462.6|9468.6|9465.8|9464.9|9462.1|17
1646038980000|2022-02-28 09:03:00|9466.6|9463.8|9465.3|9462.5|9467.8|9465|9465.3|9462.5|11
1646038990000|2022-02-28 09:03:10|9464.9|9462.1|9470.4|9467.6|9474.1|9471.3|9464.4|9461.6|47
1646039000000|2022-02-28 09:03:20|9470.8|9468|9466.3|9463.5|9476.4|9472.6|9466.3|9463.5|38
1646039010000|2022-02-28 09:03:30|9466.4|9463.6|9468.3|9465.5|9468.8|9466|9466.3|9463.5|8
1646039020000|2022-02-28 09:03:40|9468.6|9465.8|9470.3|9467.5|9470.3|9467.5|9466.3|9463.5|23
1646039030000|2022-02-28 09:03:50|9470.8|9468|9473.3|9470.5|9474.1|9471.3|9470.8|9468|13
1646039040000|2022-02-28 09:04:00|9473.6|9470.8|9474.3|9471.5|9476.1|9473.3|9473.6|9470.8|13
1646039050000|2022-02-28 09:04:10|9475.4|9472.6|9473.6|9470.8|9484.6|9481.8|9470.3|9467.5|236
1646039060000|2022-02-28 09:04:20|9474.1|9471.3|9478.1|9475.3|9480.4|9477.6|9473.6|9470.8|23
1646039070000|2022-02-28 09:04:30|9478.8|9476|9482.3|9479.5|9485.1|9482.3|9478.4|9475.6|43
1646039080000|2022-02-28 09:04:40|9482.4|9479.6|9480.8|9478|9483.3|9480.5|9479.3|9476.5|19
1646039090000|2022-02-28 09:04:50|9481.3|9478.5|9481.3|9478.5|9482.1|9479.3|9477.8|9475|11
1646039100000|2022-02-28 09:05:00|9480.9|9478.1|9479.3|9476.5|9481.8|9479|9478.3|9475.5|34
1646039110000|2022-02-28 09:05:10|9479.4|9476.6|9480.3|9477.5|9481.2|9477.5|9479.3|9476.5|4
1646039120000|2022-02-28 09:05:20|9481.4|9477.4|9483.3|9480.5|9484.8|9482|9479.4|9476.5|19
1646039130000|2022-02-28 09:05:30|9481.8|9479|9477.4|9474.6|9482.3|9479.5|9476.9|9474.1|19
1646039140000|2022-02-28 09:05:40|9477.3|9474.5|9475.1|9472.3|9479.4|9476.6|9474.3|9471.5|17
1646039150000|2022-02-28 09:05:50|9475.3|9472.5|9472.3|9469.5|9475.3|9472.5|9471.6|9468.8|15
1646039160000|2022-02-28 09:06:00|9471.4|9468.6|9473.8|9471|9473.8|9471|9469.1|9466.3|55
1646039170000|2022-02-28 09:06:10|9474.1|9471.3|9471.8|9469|9475.1|9472.3|9471.8|9469|15
1646039180000|2022-02-28 09:06:20|9472.3|9469.5|9473.3|9470.5|9473.3|9470.5|9471.1|9468.3|13
1646039190000|2022-02-28 09:06:30|9473.9|9471.1|9486.1|9483.3|9487.2|9484.1|9473.9|9471.1|39
1646039200000|2022-02-28 09:06:40|9486.4|9483.6|9493.3|9490.5|9495.4|9492.6|9485.9|9483.1|55
1646039210000|2022-02-28 09:06:50|9492.3|9489.5|9490.3|9487.5|9496.1|9493.3|9489.8|9487|37
1646039220000|2022-02-28 09:07:00|9489.8|9487|9493.1|9490.3|9494.1|9491.3|9489.8|9487|21
1646039230000|2022-02-28 09:07:10|9494.1|9491.3|9493.4|9490.6|9496.1|9493.3|9492.3|9489.5|27
1646039240000|2022-02-28 09:07:20|9493.3|9490.5|9492.3|9489.5|9498.3|9495.5|9492.1|9489.3|42
1646039250000|2022-02-28 09:07:30|9492.8|9490|9492.3|9489.5|9493.4|9490.6|9491.3|9488.5|9
1646039260000|2022-02-28 09:07:40|9492.1|9489.3|9496.1|9493.3|9496.6|9493.8|9491.3|9488.5|21
1646039270000|2022-02-28 09:07:50|9496.3|9493.5|9497.1|9494.3|9497.6|9494.8|9495.3|9492.5|28
1646039280000|2022-02-28 09:08:00|9498.1|9495.3|9497.4|9494.6|9498.1|9495.3|9495.6|9492.8|16
1646039290000|2022-02-28 09:08:10|9497.9|9495.1|9494.1|9491.3|9499.4|9496.6|9494.1|9491.3|21
1646039300000|2022-02-28 09:08:20|9495.1|9492.3|9497.9|9495.1|9498|9495.1|9495.1|9492.3|17
1646039310000|2022-02-28 09:08:30|9498.6|9495.8|9506.1|9503.3|9507.4|9504.6|9498.6|9495.8|59
1646039320000|2022-02-28 09:08:40|9505.8|9503|9504.3|9501.5|9512.5|9505.5|9504.1|9501.3|65
1646039330000|2022-02-28 09:08:50|9503.3|9500.5|9504.4|9501.6|9504.8|9502|9502.3|9499.5|38
1646039340000|2022-02-28 09:09:00|9504.1|9501.3|9508.3|9505.5|9508.4|9505.6|9501.4|9498.4|40
1646039350000|2022-02-28 09:09:10|9507.6|9504.8|9503.6|9500.8|9507.6|9504.8|9501.9|9499.1|28
1646039360000|2022-02-28 09:09:20|9503.8|9501|9502.4|9499.6|9504.3|9501.5|9502.1|9499.3|31
1646039370000|2022-02-28 09:09:30|9503.4|9500.6|9509.9|9507.1|9511.4|9508.6|9503.4|9500.4|33
1646039380000|2022-02-28 09:09:40|9509.7|9506.9|9506.7|9503.9|9509.7|9506.9|9506.1|9503.3|26
1646039390000|2022-02-28 09:09:50|9506.9|9504.1|9507.9|9505.1|9509.4|9506.6|9505.4|9502.6|20
1646039400000|2022-02-28 09:10:00|9508.1|9505.3|9511.9|9509.1|9512.7|9509.9|9507.7|9504.9|46
1646039410000|2022-02-28 09:10:10|9511.7|9508.9|9517.2|9514.4|9519.1|9516.3|9511.7|9508.9|36
1646039420000|2022-02-28 09:10:20|9516.9|9514.1|9519.9|9517.1|9521.1|9518.3|9513.2|9510.4|115
1646039430000|2022-02-28 09:10:30|9520.2|9517.4|9525.7|9522.9|9525.7|9522.9|9519.9|9517.1|85
1646039440000|2022-02-28 09:10:40|9525.9|9523.1|9526.1|9523.3|9527.1|9524.3|9523.2|9520.4|37
1646039450000|2022-02-28 09:10:50|9526.4|9523.6|9526.1|9523.3|9530.1|9527.3|9523.9|9521.1|128
1646039460000|2022-02-28 09:11:00|9525.9|9523.1|9522.1|9519.3|9525.9|9523.1|9521.7|9518.9|22
1646039470000|2022-02-28 09:11:10|9521.7|9518.9|9518.6|9515.8|9521.7|9518.9|9516.7|9513.9|69
1646039480000|2022-02-28 09:11:20|9519.1|9516.3|9516.6|9513.8|9520.7|9517.9|9516.6|9513.8|29
1646039490000|2022-02-28 09:11:30|9516.9|9514.1|9513.4|9510.6|9517.6|9514.8|9510.7|9507.9|30
1646039500000|2022-02-28 09:11:40|9513.6|9510.8|9512.1|9509.3|9514.4|9511.6|9510.4|9507.6|17
1646039510000|2022-02-28 09:11:50|9511.7|9508.9|9510.6|9507.8|9513.4|9510.6|9509.7|9506.9|34
1646039520000|2022-02-28 09:12:00|9510.7|9507.9|9507.4|9504.6|9510.7|9507.9|9507.1|9504.3|28
1646039530000|2022-02-28 09:12:10|9506.7|9503.9|9504.4|9501.6|9507.5|9504.6|9503.7|9500.9|32
1646039540000|2022-02-28 09:12:20|9503.7|9500.9|9499.7|9496.9|9505.4|9502.6|9499.1|9496.3|26
1646039550000|2022-02-28 09:12:30|9500.1|9497.3|9505.7|9502.9|9507.1|9504.3|9498.4|9495.6|73
1646039560000|2022-02-28 09:12:40|9506.2|9503.4|9506.9|9504.1|9508.9|9506.1|9506.2|9503.4|30
1646039570000|2022-02-28 09:12:50|9506.6|9503.8|9511.7|9508.9|9513.1|9510.3|9506.4|9503.6|75
1646039580000|2022-02-28 09:13:00|9512.4|9509.6|9515.9|9513.1|9517.4|9514.6|9512.4|9509.6|30
1646039590000|2022-02-28 09:13:10|9515.6|9512.8|9513.6|9510.8|9516.7|9513.6|9508.7|9505.9|30
1646039600000|2022-02-28 09:13:20|9513.7|9510.9|9512.7|9509.9|9514.7|9511.8|9512.6|9509.8|14
1646039610000|2022-02-28 09:13:30|9512.6|9509.8|9514.4|9511.6|9517.1|9514.3|9509.7|9506.9|42
1646039620000|2022-02-28 09:13:40|9514.1|9511.3|9513.6|9510.8|9514.7|9511.9|9513.6|9510.8|6
1646039630000|2022-02-28 09:13:50|9513.7|9510.9|9513.4|9510.6|9513.7|9510.9|9511.9|9509.1|9
1646039640000|2022-02-28 09:14:00|9513.9|9511.1|9514.4|9511.6|9519.6|9516.8|9513.9|9511.1|18
1646039650000|2022-02-28 09:14:10|9515.2|9512.4|9512.6|9509.8|9515.4|9512.6|9511.4|9508.6|29
1646039660000|2022-02-28 09:14:20|9512.1|9509.3|9511.4|9508.6|9512.9|9510.1|9509.1|9506.3|23
1646039670000|2022-02-28 09:14:30|9511.9|9509.1|9513.4|9510.6|9513.7|9510.9|9510.2|9507.3|15
1646039680000|2022-02-28 09:14:40|9514.4|9511.6|9523.1|9520.3|9523.1|9520.3|9514.4|9511.6|30
1646039690000|2022-02-28 09:14:50|9522.4|9519.6|9518.4|9515.6|9523.1|9520.3|9517.7|9514.9|16
1646039700000|2022-02-28 09:15:00|9518.7|9515.9|9515.2|9512.4|9521.4|9518.6|9514.4|9511.6|23
1646039710000|2022-02-28 09:15:10|9514.6|9511.8|9510.7|9507.9|9514.6|9511.8|9509.4|9506.2|71
1646039720000|2022-02-28 09:15:20|9510.2|9507.4|9512.7|9509.9|9514.4|9511.6|9508.2|9505.4|106
1646039730000|2022-02-28 09:15:30|9513.7|9509.7|9519.4|9516.6|9519.4|9516.6|9513.4|9509.7|17
1646039740000|2022-02-28 09:15:40|9519.6|9516.8|9522.4|9519.6|9523.2|9520.4|9519.4|9516.6|25
1646039750000|2022-02-28 09:15:50|9522.1|9519.3|9523.4|9520.6|9524.4|9521.6|9519.2|9516.4|40
1646039760000|2022-02-28 09:16:00|9524.1|9521.3|9530.4|9527.6|9530.4|9527.6|9524.1|9521.3|64
1646039770000|2022-02-28 09:16:10|9530.1|9527.3|9533.7|9530.9|9535.7|9532.9|9529.9|9527.1|97
1646039780000|2022-02-28 09:16:20|9533.6|9530.8|9532.1|9529.3|9534.4|9531.6|9530.7|9527.9|37
1646039790000|2022-02-28 09:16:30|9532.7|9529.9|9527.7|9524.9|9532.7|9529.9|9525.7|9522.9|56
1646039800000|2022-02-28 09:16:40|9527.1|9524.3|9527|9524.2|9528|9525.2|9526|9523.2|13
1646039810000|2022-02-28 09:16:50|9527.4|9524.6|9529|9526.2|9529|9526.2|9527|9524.2|13
1646039820000|2022-02-28 09:17:00|9530|9527.2|9529|9526.2|9531.5|9528.7|9529|9526.2|64
1646039830000|2022-02-28 09:17:10|9529.4|9526.6|9532|9529.2|9533|9530.2|9528.7|9525.9|27
1646039840000|2022-02-28 09:17:20|9529|9526.2|9528.2|9525.4|9529|9526.2|9526.4|9523.3|35
1646039850000|2022-02-28 09:17:30|9528.7|9525.9|9531|9528.2|9533.5|9530.7|9528.4|9525.6|59
1646039860000|2022-02-28 09:17:40|9532|9528|9529.7|9526.9|9532.5|9529.7|9528.5|9525.7|23
1646039870000|2022-02-28 09:17:50|9529.4|9526.6|9527.5|9524.7|9530|9527.2|9527|9524.2|13
1646039880000|2022-02-28 09:18:00|9525.7|9522.9|9521|9518.2|9525.7|9522.9|9521|9518.2|52
1646039890000|2022-02-28 09:18:10|9521.4|9518.6|9519.4|9516.6|9521.4|9518.6|9518.5|9515.7|30
1646039900000|2022-02-28 09:18:20|9519.2|9516.4|9520.2|9517.4|9521.7|9518.9|9518.5|9515.7|13
1646039910000|2022-02-28 09:18:30|9519.9|9517.1|9522.7|9519.9|9523|9520.2|9516.4|9513.6|54
1646039920000|2022-02-28 09:18:40|9523|9520.2|9530.9|9528.1|9531.1|9528.1|9523|9520.2|46
1646039930000|2022-02-28 09:18:50|9531.2|9528.4|9530|9527.2|9531.5|9528.7|9529|9526.2|14
1646039940000|2022-02-28 09:19:00|9529.7|9526.9|9528|9525.2|9530.2|9527.4|9524|9521.2|54
1646039950000|2022-02-28 09:19:10|9526.7|9523.9|9525.2|9522.4|9528.3|9525.2|9525.2|9522.4|25
1646039960000|2022-02-28 09:19:20|9525.7|9522.9|9522|9519.2|9525.7|9522.9|9520.7|9517.9|26
1646039970000|2022-02-28 09:19:30|9522.4|9519.6|9524|9521.2|9526|9523.2|9521.2|9518.4|38
1646039980000|2022-02-28 09:19:40|9523.7|9520.9|9523|9520.2|9523.7|9520.9|9521.9|9519.1|3
1646039990000|2022-02-28 09:19:50|9523.7|9520.9|9527.7|9524.9|9527.7|9524.9|9522.4|9519.6|26
1646040000000|2022-02-28 09:20:00|9526.7|9523.9|9523|9520.2|9527|9524.2|9522.7|9519.9|14
1646040010000|2022-02-28 09:20:10|9523.2|9520.4|9523.9|9521.1|9525.9|9523.1|9521.4|9518.6|14
1646040020000|2022-02-28 09:20:20|9523.7|9520.9|9527.7|9524.9|9527.7|9524.9|9523.4|9520.6|16
1646040030000|2022-02-28 09:20:30|9526.9|9524.1|9522.2|9519.4|9529.2|9526.4|9522.2|9519.4|23
1646040040000|2022-02-28 09:20:40|9522.9|9520.1|9522.4|9519.6|9524.4|9521.6|9522.4|9519.6|8
1646040050000|2022-02-28 09:20:50|9523|9520.2|9521.2|9518.4|9523.4|9520.6|9520.9|9518.1|14
1646040060000|2022-02-28 09:21:00|9520.7|9517.9|9526.4|9523.6|9526.9|9524.1|9520.7|9517.9|8
1646040070000|2022-02-28 09:21:10|9526.2|9523.4|9522|9519.2|9527|9524.2|9521.9|9519.1|20
1646040080000|2022-02-28 09:21:20|9523.4|9520.6|9526|9523.2|9526|9523.2|9522.9|9520.1|23
1646040090000|2022-02-28 09:21:30|9526.4|9523.6|9533.9|9531.1|9536|9533.2|9526.4|9523.6|64
1646040100000|2022-02-28 09:21:40|9534.2|9531.4|9536|9533.2|9536|9533.2|9532.7|9529.9|15
1646040110000|2022-02-28 09:21:50|9536.7|9533.9|9536.7|9533.9|9537.1|9534.2|9534.9|9532|37
1646040120000|2022-02-28 09:22:00|9536.4|9533.6|9536.9|9534.1|9537.9|9535.1|9535.7|9532.9|21
1646040130000|2022-02-28 09:22:10|9536.7|9533.9|9535.9|9533.1|9537.9|9535.1|9535.7|9532.9|13
1646040140000|2022-02-28 09:22:20|9535.7|9532.9|9535.4|9532.6|9537.7|9534.9|9534.7|9531.9|60
1646040150000|2022-02-28 09:22:30|9535|9532.2|9532|9529.2|9535|9532.2|9531|9528.2|16
1646040160000|2022-02-28 09:22:40|9532.7|9529.9|9532|9529.2|9533.4|9530.6|9531.4|9528.6|21
1646040170000|2022-02-28 09:22:50|9532.4|9529.6|9532.7|9529.9|9534|9531.2|9532.4|9529.6|6
1646040180000|2022-02-28 09:23:00|9533.3|9530.5|9528.9|9526.1|9533.9|9531.1|9526.5|9523.7|29
1646040190000|2022-02-28 09:23:10|9528.5|9525.7|9526.4|9523.6|9528.5|9525.7|9526.4|9523.6|4
1646040200000|2022-02-28 09:23:20|9526.7|9523.9|9525.9|9523.1|9526.7|9523.9|9525.7|9522.9|3
1646040210000|2022-02-28 09:23:30|9526.4|9523.6|9526.7|9523.9|9528.4|9525.6|9526|9523.2|12
1646040220000|2022-02-28 09:23:40|9525.4|9522.6|9523|9520.2|9525.4|9522.6|9520.5|9517.7|46
1646040230000|2022-02-28 09:23:50|9522|9519.2|9520|9517.2|9522|9519.2|9519.7|9516.9|44
1646040240000|2022-02-28 09:24:00|9520.7|9517.9|9522|9519.2|9523.5|9520.7|9520.7|9517.9|24
1646040250000|2022-02-28 09:24:10|9522.7|9519.9|9521.5|9518.7|9525|9522.2|9518.8|9516|62
1646040260000|2022-02-28 09:24:20|9521|9518.2|9520|9517.2|9521|9518.2|9518.3|9515.5|20
1646040270000|2022-02-28 09:24:30|9519.3|9516.5|9523.7|9520.9|9524|9521.2|9519.2|9516.4|14
1646040280000|2022-02-28 09:24:40|9523.5|9520.7|9520|9517.2|9524.7|9521.9|9520|9517.2|18
1646040290000|2022-02-28 09:24:50|9520.3|9517.5|9521.3|9518.5|9521.3|9518.5|9518.3|9515.5|15
1646040300000|2022-02-28 09:25:00|9521|9518.2|9525.3|9522.5|9525.3|9522.5|9521|9518.2|10
1646040310000|2022-02-28 09:25:10|9525|9522.2|9520.2|9517.4|9525|9522.2|9520.2|9517.4|13
1646040320000|2022-02-28 09:25:20|9521|9518.2|9522|9519.2|9522.8|9520|9518.8|9516|11
1646040330000|2022-02-28 09:25:30|9521.8|9519|9521.2|9518.4|9525.8|9523|9521.2|9518.4|34
1646040340000|2022-02-28 09:25:40|9521|9518.2|9520|9517.2|9523|9520.2|9519.2|9516.4|11
1646040350000|2022-02-28 09:25:50|9519|9516.2|9520.3|9517.5|9521|9518.2|9517.5|9514.7|30
1646040360000|2022-02-28 09:26:00|9520.8|9518|9520|9517.2|9521|9518.2|9519.3|9516.5|1
1646040370000|2022-02-28 09:26:10|9517.7|9514.9|9521.5|9518.7|9521.5|9518.7|9514|9509.8|114
1646040380000|2022-02-28 09:26:20|9520.8|9518|9519.3|9516.5|9521.5|9518.7|9519.3|9516.5|8
1646040390000|2022-02-28 09:26:30|9519.5|9516.7|9517.5|9514.7|9521.7|9518.9|9515.3|9512.5|25
1646040400000|2022-02-28 09:26:40|9517.3|9514.5|9516.5|9513.7|9518.7|9515.9|9516.2|9513.4|14
1646040410000|2022-02-28 09:26:50|9517.3|9514.5|9517|9514.2|9519.7|9516.9|9516.2|9513.4|14
1646040420000|2022-02-28 09:27:00|9516.8|9514|9517|9514.2|9517.7|9514.9|9516.5|9513.7|9
1646040430000|2022-02-28 09:27:10|9517.3|9514.5|9516.7|9513.9|9519.3|9514.9|9514|9509.3|94
1646040440000|2022-02-28 09:27:20|9517|9514.2|9521.7|9518.9|9523.5|9520.7|9517|9514.2|27
1646040450000|2022-02-28 09:27:30|9522|9519.2|9519.7|9516.9|9523.2|9520.4|9518.3|9515.5|23
1646040460000|2022-02-28 09:27:40|9520.3|9517.5|9517.5|9514.7|9523.4|9520.2|9514|9511.2|79
1646040470000|2022-02-28 09:27:50|9518.7|9515.9|9522.7|9519.9|9523|9520.2|9518.7|9515.9|24
1646040480000|2022-02-28 09:28:00|9523|9520.2|9519.3|9516.5|9526.1|9521.9|9518.3|9515.5|74
1646040490000|2022-02-28 09:28:10|9519.7|9516.9|9521.8|9519|9521.8|9519|9517|9514.2|12
1646040500000|2022-02-28 09:28:20|9522.3|9519.5|9522.3|9519.5|9524.3|9521.5|9521.8|9519|11
1646040510000|2022-02-28 09:28:30|9522.7|9519.9|9522.7|9519.9|9523.8|9521|9521.8|9518.9|10
1646040520000|2022-02-28 09:28:40|9522.8|9520|9522.8|9520|9524.3|9521.5|9522.7|9519.9|5
1646040530000|2022-02-28 09:28:50|9523.3|9520.5|9522.7|9519.9|9524|9521.2|9521.8|9518.9|9
1646040540000|2022-02-28 09:29:00|9522.8|9520|9526|9523.2|9529|9526.2|9522.3|9519.5|37
1646040550000|2022-02-28 09:29:10|9525.5|9522.7|9525.5|9522.7|9526|9523.2|9523.5|9520.7|12
1646040560000|2022-02-28 09:29:20|9525.3|9522.5|9529.2|9526.4|9529.2|9526.4|9524.5|9521.7|13
1646040570000|2022-02-28 09:29:30|9529.3|9526.5|9531.2|9528.4|9533.4|9530.4|9529|9526.2|31
1646040580000|2022-02-28 09:29:40|9531.5|9528.7|9532.2|9529.4|9532.5|9529.7|9531.2|9528.4|7
1646040590000|2022-02-28 09:29:50|9531.2|9528.4|9529.2|9526.4|9531.2|9528.4|9528.7|9525.9|14
1646040600000|2022-02-28 09:30:00|9529.5|9526.7|9533.5|9530.7|9533.5|9530.7|9527.2|9524.3|42
1646040610000|2022-02-28 09:30:10|9532.3|9529.5|9539.5|9536.7|9540.2|9537.4|9532.3|9529.5|133
1646040620000|2022-02-28 09:30:20|9538.8|9536|9536.3|9533.5|9540.3|9537.5|9533.8|9531|41
1646040630000|2022-02-28 09:30:30|9535.3|9532.5|9528.3|9525.5|9535.3|9532.5|9528.3|9525.5|28
1646040640000|2022-02-28 09:30:40|9528|9525.2|9523.7|9520.9|9530.2|9527.4|9523.7|9520.9|24
1646040650000|2022-02-28 09:30:50|9523|9520.2|9526.5|9523.7|9526.5|9523.7|9522.7|9519.9|20
1646040660000|2022-02-28 09:31:00|9526.3|9523.5|9528.3|9525.5|9529.3|9526.5|9524.7|9521.9|19
1646040670000|2022-02-28 09:31:10|9528.6|9525.8|9528.5|9525.7|9529.3|9526.5|9528|9525.2|8
1646040680000|2022-02-28 09:31:20|9529.1|9526.3|9527.5|9524.7|9529.5|9526.7|9525.7|9522.6|11
1646040690000|2022-02-28 09:31:30|9527.2|9524.4|9527.3|9524.5|9527.3|9524.5|9525.3|9522.5|23
1646040700000|2022-02-28 09:31:40|9527.6|9524.8|9528.1|9525.3|9529.1|9526.3|9527.6|9524.8|16
1646040710000|2022-02-28 09:31:50|9529.1|9526.3|9530.3|9527.5|9531.3|9528.5|9529.1|9526.3|74
1646040720000|2022-02-28 09:32:00|9530.6|9527.8|9531|9528.2|9531.8|9529|9530.5|9527.7|26
1646040730000|2022-02-28 09:32:10|9530.5|9527.7|9530|9527.2|9531|9528.2|9529.5|9526.7|6
1646040740000|2022-02-28 09:32:20|9529.3|9526.5|9531|9528.2|9531|9528.2|9529.3|9526.5|20
1646040750000|2022-02-28 09:32:30|9531.6|9528.8|9533.5|9530.7|9537|9534.2|9531.5|9528.7|78
1646040760000|2022-02-28 09:32:40|9533|9530.2|9532.5|9529.7|9533|9530.2|9531.5|9528.4|11
1646040770000|2022-02-28 09:32:50|9532.1|9529.3|9532.5|9529.7|9533|9530.2|9530|9527.2|19
1646040780000|2022-02-28 09:33:00|9532.3|9529.5|9534.6|9531.8|9534.6|9531.8|9530|9527.2|7
1646040790000|2022-02-28 09:33:10|9534.5|9531.7|9536.6|9533.8|9537|9534.2|9533.3|9530.5|11
1646040800000|2022-02-28 09:33:20|9536.3|9533.5|9536.6|9533.8|9537|9534.2|9535.6|9532.8|20
1646040810000|2022-02-28 09:33:30|9536|9533.2|9536.6|9533.8|9537.3|9534.5|9535.6|9532.8|24
1646040820000|2022-02-28 09:33:40|9536.1|9533.3|9541|9538.2|9541.5|9538.7|9535|9532.2|45
1646040830000|2022-02-28 09:33:50|9540.6|9537.8|9536.8|9534|9540.6|9537.8|9536|9533.2|45
1646040840000|2022-02-28 09:34:00|9537|9534.2|9543.1|9540.3|9543.3|9540.5|9535.6|9532.8|78
1646040850000|2022-02-28 09:34:10|9544.6|9541.8|9550.3|9547.5|9551.1|9548.3|9543.3|9540.5|97
1646040860000|2022-02-28 09:34:20|9550|9547.2|9547.5|9544.7|9550.8|9548|9546.5|9543.7|45
1646040870000|2022-02-28 09:34:30|9547.3|9544.5|9549|9546.2|9555.3|9552.5|9547.3|9544.5|85
1646040880000|2022-02-28 09:34:40|9548.3|9545.5|9551.1|9548.3|9552|9549.2|9546.3|9543.5|52
1646040890000|2022-02-28 09:34:50|9551.5|9548.7|9549.6|9546.8|9551.6|9548.8|9549.6|9546.8|10
1646040900000|2022-02-28 09:35:00|9549.3|9546.5|9546.3|9543.5|9550.2|9547.2|9545.3|9542.5|30
1646040910000|2022-02-28 09:35:10|9546.6|9543.8|9544.6|9541.8|9547.5|9544.7|9543.6|9540.8|19
1646040920000|2022-02-28 09:35:20|9545.1|9542.3|9543.6|9540.8|9545.3|9542.5|9542.6|9539.8|19
1646040930000|2022-02-28 09:35:30|9544.1|9541.3|9548.1|9545.3|9548.5|9545.7|9544.1|9541.3|40
1646040940000|2022-02-28 09:35:40|9548.3|9545.5|9554.1|9551.3|9556|9553.2|9548|9545.1|49
1646040950000|2022-02-28 09:35:50|9554.3|9551.5|9552.1|9549.3|9554.6|9551.8|9550|9547.2|23
1646040960000|2022-02-28 09:36:00|9551.6|9548.8|9554.6|9551.8|9557.1|9554.3|9551.6|9548.8|71
1646040970000|2022-02-28 09:36:10|9555.3|9552.5|9552.3|9549.5|9558|9555.2|9552.3|9549.5|154
1646040980000|2022-02-28 09:36:20|9552.6|9549.8|9553|9550.2|9554.1|9551.3|9552|9549.2|31
1646040990000|2022-02-28 09:36:30|9552.6|9549.8|9552.1|9549.3|9553.6|9550.8|9552|9549.2|33
1646041000000|2022-02-28 09:36:40|9552.6|9549.8|9553.1|9550.3|9554.3|9551.5|9551.5|9548.7|43
1646041010000|2022-02-28 09:36:50|9553.8|9551|9553.8|9551|9553.8|9551|9551.5|9548.7|17
1646041020000|2022-02-28 09:37:00|9554.3|9551.5|9553.6|9550.8|9554.3|9551.5|9553|9550.2|8
1646041030000|2022-02-28 09:37:10|9553.8|9551|9553.6|9550.8|9554|9551.2|9553.6|9550.8|5
1646041040000|2022-02-28 09:37:20|9553.8|9551|9553.8|9551|9554.3|9551.5|9551|9548.2|44
1646041050000|2022-02-28 09:37:30|9554.6|9551.8|9549.6|9546.8|9554.6|9551.8|9549.6|9546.8|37
1646041060000|2022-02-28 09:37:40|9549.8|9547|9546.6|9543.8|9550.6|9547.8|9545.6|9542.8|33
1646041070000|2022-02-28 09:37:50|9546|9543.2|9544.8|9542|9546.6|9543.8|9544.6|9541.8|13
1646041080000|2022-02-28 09:38:00|9545.1|9542.3|9547.8|9545|9548.8|9546|9545.1|9542.3|32
1646041090000|2022-02-28 09:38:10|9547.3|9544.5|9546.6|9543.8|9547.3|9544.5|9545.6|9542.8|16
1646041100000|2022-02-28 09:38:20|9545.8|9543|9546.6|9543.8|9546.6|9543.8|9545.3|9542.5|7
1646041110000|2022-02-28 09:38:30|9545.9|9543.1|9547.8|9545|9548.3|9545.5|9545.8|9543|8
1646041120000|2022-02-28 09:38:40|9547.6|9544.8|9551.4|9548.6|9551.9|9549.1|9547.6|9544.8|10
1646041130000|2022-02-28 09:38:50|9550.6|9547.8|9552.1|9549.3|9552.8|9550|9550.6|9547.7|17
1646041140000|2022-02-28 09:39:00|9551.9|9549.1|9570.9|9568.1|9570.9|9568.1|9551.9|9549.1|305
1646041150000|2022-02-28 09:39:10|9570.6|9567.8|9568.9|9566.1|9570.9|9568.1|9565.1|9562.2|75
1646041160000|2022-02-28 09:39:20|9568.8|9566|9565.1|9562.3|9568.9|9566.1|9563.3|9560.5|61
1646041170000|2022-02-28 09:39:30|9565.8|9563|9565.9|9563.1|9567.8|9565|9563.8|9561|51
1646041180000|2022-02-28 09:39:40|9566.3|9563.5|9567.9|9565.1|9568.8|9566|9565.3|9562.5|32
1646041190000|2022-02-28 09:39:50|9568.1|9565.3|9569.8|9567|9570.9|9568.1|9566.3|9563.5|56
1646041200000|2022-02-28 09:40:00|9569.9|9567.1|9565.6|9562.8|9573.9|9571.1|9565.1|9562.3|119
1646041210000|2022-02-28 09:40:10|9566.3|9563.5|9565.3|9562.5|9566.3|9563.5|9561.9|9559.1|46
1646041220000|2022-02-28 09:40:20|9565.9|9563.1|9565.1|9562.3|9567.1|9564.3|9564.6|9561.8|10
1646041230000|2022-02-28 09:40:30|9565.4|9561.4|9562.8|9560|9565.4|9562|9558.9|9556.1|66
1646041240000|2022-02-28 09:40:40|9563.6|9560.8|9562.3|9559.5|9564.4|9561.6|9561.6|9558.8|16
1646041250000|2022-02-28 09:40:50|9562.1|9559.3|9564.3|9561.5|9565.3|9562.5|9561.9|9559.1|9
1646041260000|2022-02-28 09:41:00|9564.1|9561.3|9567.6|9564.8|9568.6|9565.8|9564.1|9561.3|17
1646041270000|2022-02-28 09:41:10|9567.9|9565.1|9566.6|9563.8|9568.6|9565.8|9565.6|9562.8|26
1646041280000|2022-02-28 09:41:20|9566.9|9564.1|9570.8|9568|9572.6|9569.8|9566.6|9563.8|36
1646041290000|2022-02-28 09:41:30|9570.9|9568.1|9571.9|9569.1|9577.6|9574.8|9569.9|9566.9|66
1646041300000|2022-02-28 09:41:40|9571.6|9568.8|9572.9|9570.1|9574.3|9571.5|9571.6|9568.8|11
1646041310000|2022-02-28 09:41:50|9572.8|9570|9570.8|9568|9572.8|9570|9569.9|9567.1|25
1646041320000|2022-02-28 09:42:00|9570.9|9568.1|9566.9|9564.1|9571.9|9569.1|9566.8|9564|25
1646041330000|2022-02-28 09:42:10|9566.8|9564|9563.3|9560.5|9566.8|9564|9561.8|9559|40
1646041340000|2022-02-28 09:42:20|9564.3|9561.5|9559.4|9556.6|9564.3|9561.5|9559.3|9556.5|28
1646041350000|2022-02-28 09:42:30|9559.8|9557|9559.8|9557|9560.3|9557.5|9557.9|9555.1|45
1646041360000|2022-02-28 09:42:40|9559.3|9556.5|9558.8|9556|9560.3|9557.5|9557.9|9555.1|16
1646041370000|2022-02-28 09:42:50|9558.3|9555.5|9557.4|9554.6|9558.6|9555.8|9555.1|9552.3|39
1646041380000|2022-02-28 09:43:00|9557.3|9554.5|9558.3|9555.5|9562.3|9559.5|9555.4|9552.6|33
1646041390000|2022-02-28 09:43:10|9558.6|9555.8|9557.3|9554.5|9558.6|9555.8|9556.8|9554|11
1646041400000|2022-02-28 09:43:20|9556.9|9554.1|9555.3|9552.5|9556.9|9554.1|9554.8|9552|10
1646041410000|2022-02-28 09:43:30|9555.6|9552.8|9558.8|9556|9558.8|9556|9555.4|9552.4|15
1646041420000|2022-02-28 09:43:40|9559.3|9556.5|9561.1|9558.3|9562.3|9559.5|9558.3|9555.5|19
1646041430000|2022-02-28 09:43:50|9561.6|9558.8|9567.3|9564.5|9570.3|9567.5|9561.6|9558.8|48
1646041440000|2022-02-28 09:44:00|9567.4|9564.6|9565.9|9563.1|9572.9|9570.1|9565.8|9563|66
1646041450000|2022-02-28 09:44:10|9565.3|9562.5|9566.4|9563.6|9566.4|9563.6|9563.9|9561.1|22
1646041460000|2022-02-28 09:44:20|9565.9|9563.1|9565.2|9562.4|9566.2|9563.4|9563.6|9560.8|18
1646041470000|2022-02-28 09:44:30|9565.6|9562.8|9565.9|9563.1|9569.2|9566.4|9564.9|9562.1|15
1646041480000|2022-02-28 09:44:40|9566.2|9563.4|9568.6|9565.8|9573.2|9570.4|9566.2|9563.4|44
1646041490000|2022-02-28 09:44:50|9568.9|9566.1|9564.9|9562.1|9569.2|9566.4|9563.6|9560.8|23
1646041500000|2022-02-28 09:45:00|9564.4|9561.6|9564.2|9561.4|9566.9|9564.1|9564.1|9561.3|22
1646041510000|2022-02-28 09:45:10|9563.7|9560.9|9561.6|9558.8|9563.7|9560.9|9559.7|9556.9|13
1646041520000|2022-02-28 09:45:20|9561.9|9559.1|9563.6|9560.8|9564.7|9561.9|9560.9|9558.1|12
1646041530000|2022-02-28 09:45:30|9563.2|9560.4|9565.7|9562.9|9565.7|9562.9|9563.2|9560.4|3
1646041540000|2022-02-28 09:45:40|9565.9|9563.1|9564.2|9561.4|9565.9|9563.1|9563.9|9561.1|1
1646041550000|2022-02-28 09:45:50|9565.2|9562.4|9565.2|9562.4|9565.2|9562.4|9563.6|9560.8|4
1646041560000|2022-02-28 09:46:00|9564.9|9562.1|9567.2|9564.4|9567.4|9564.6|9564.2|9561.4|16
1646041570000|2022-02-28 09:46:10|9567.4|9564.6|9564.6|9561.8|9567.4|9564.6|9564.4|9561.6|5
1646041580000|2022-02-28 09:46:20|9564.2|9561.4|9562.7|9559.9|9564.9|9562.1|9562.6|9559.8|10
1646041590000|2022-02-28 09:46:30|9563.2|9560.4|9562.9|9560.1|9563.2|9560.4|9562.2|9559.4|3
1646041600000|2022-02-28 09:46:40|9562.7|9559.9|9564.6|9561.8|9564.9|9562.1|9560.6|9557.8|5
1646041610000|2022-02-28 09:46:50|9564.9|9562.1|9568.6|9565.8|9570.2|9567.4|9564.9|9562.1|32
1646041620000|2022-02-28 09:47:00|9569.2|9566.4|9568.9|9566.1|9573.2|9570.4|9567.6|9564.8|77
1646041630000|2022-02-28 09:47:10|9568.6|9565.8|9571.6|9568.8|9571.6|9568.8|9566.9|9564.1|34
1646041640000|2022-02-28 09:47:20|9570.7|9567.9|9574.6|9571.8|9574.7|9571.9|9570.2|9567.4|23
1646041650000|2022-02-28 09:47:30|9575.2|9572.4|9571.6|9568.8|9575.6|9572.8|9570.6|9567.8|54
1646041660000|2022-02-28 09:47:40|9572.1|9569.3|9573.6|9570.8|9573.6|9570.8|9571.2|9568.4|8
1646041670000|2022-02-28 09:47:50|9574.6|9571.8|9583.2|9580.4|9586.7|9583.9|9574.2|9571.4|266
1646041680000|2022-02-28 09:48:00|9582.7|9579.9|9579.9|9577.1|9584.2|9581.4|9579.4|9576.6|43
1646041690000|2022-02-28 09:48:10|9578.9|9576.1|9578.9|9576.1|9580.7|9577.9|9578.9|9576.1|20
1646041700000|2022-02-28 09:48:20|9579.1|9576.3|9579.2|9576.4|9580.4|9577.6|9577.7|9574.9|33
1646041710000|2022-02-28 09:48:30|9579.6|9576.8|9581.6|9578.8|9583.1|9580.3|9578.9|9576.1|50
1646041720000|2022-02-28 09:48:40|9581.7|9578.9|9582.2|9579.4|9583.9|9581.1|9581.6|9578.8|20
1646041730000|2022-02-28 09:48:50|9582.6|9579.8|9581.6|9578.8|9584.1|9581.3|9580.7|9577.9|27
1646041740000|2022-02-28 09:49:00|9581.2|9578.4|9581.6|9578.8|9582.2|9579.4|9579.7|9576.9|22
1646041750000|2022-02-28 09:49:10|9581.2|9578.4|9581.6|9578.8|9582.7|9579.9|9581.2|9578.4|20
1646041760000|2022-02-28 09:49:20|9582.6|9579.8|9577.7|9574.9|9582.6|9579.8|9575.9|9573.1|76
1646041770000|2022-02-28 09:49:30|9577.4|9574.6|9580.6|9577.8|9580.6|9577.8|9577.4|9574.6|14
1646041780000|2022-02-28 09:49:40|9581.2|9578.4|9581.6|9578.8|9581.6|9578.8|9580.6|9577.8|6
1646041790000|2022-02-28 09:49:50|9580.6|9577.8|9579.6|9576.8|9580.6|9577.8|9579.2|9576.4|11
1646041800000|2022-02-28 09:50:00|9579.9|9577.1|9581.2|9578.4|9581.7|9578.9|9579.6|9576.8|15
1646041810000|2022-02-28 09:50:10|9580.7|9577.9|9579.9|9577.1|9581.2|9578.4|9579.2|9576.4|18
1646041820000|2022-02-28 09:50:20|9580.2|9577.4|9580.2|9577.4|9580.7|9577.9|9579.2|9576.4|16
1646041830000|2022-02-28 09:50:30|9579.5|9576.7|9576.5|9573.7|9579.5|9576.7|9573.4|9570.6|19
1646041840000|2022-02-28 09:50:40|9577.5|9574.7|9576.2|9573.4|9577.5|9574.7|9575.7|9572.9|10
1646041850000|2022-02-28 09:50:50|9575.9|9573.1|9576.2|9573.4|9578.2|9575.4|9575.2|9572.4|11
1646041860000|2022-02-28 09:51:00|9575.5|9572.7|9577.9|9575.1|9578|9575.2|9575.5|9572.7|8
1646041870000|2022-02-28 09:51:10|9577.4|9574.6|9578.9|9576.1|9579|9576.2|9576.2|9573.4|11
1646041880000|2022-02-28 09:51:20|9578.7|9575.9|9578.7|9575.9|9579.5|9576.7|9578.5|9575.7|11
1646041890000|2022-02-28 09:51:30|9579|9576.2|9582.2|9579.4|9582.9|9580.1|9578.9|9576.1|31
1646041900000|2022-02-28 09:51:40|9581.9|9579.1|9583.2|9580.4|9583.2|9580.4|9581.9|9579.1|18
1646041910000|2022-02-28 09:51:50|9582.2|9579.4|9582.7|9579.9|9582.9|9580.1|9581.2|9578.4|9
1646041920000|2022-02-28 09:52:00|9583.2|9580.4|9581.7|9578.9|9583.2|9580.4|9581.2|9578.4|13
1646041930000|2022-02-28 09:52:10|9582.4|9579.6|9579.7|9576.9|9584.2|9581.4|9579.5|9576.7|34
1646041940000|2022-02-28 09:52:20|9578.7|9575.9|9580.5|9577.7|9580.7|9577.9|9576.9|9574.1|21
1646041950000|2022-02-28 09:52:30|9580.7|9577.9|9579.2|9576.4|9581|9578.2|9579.2|9576.4|7
1646041960000|2022-02-28 09:52:40|9579.5|9576.7|9580.7|9577.9|9582.2|9579.4|9579.2|9576.4|26
1646041970000|2022-02-28 09:52:50|9581.5|9578.7|9579.5|9576.7|9581.5|9578.7|9578.7|9575.9|14
1646041980000|2022-02-28 09:53:00|9579.2|9576.4|9578.2|9575.4|9580.2|9577.4|9578.2|9575.4|5
1646041990000|2022-02-28 09:53:10|9577.7|9574.9|9576|9573.2|9577.9|9575.1|9575.2|9572.4|16
1646042000000|2022-02-28 09:53:20|9575.9|9573.1|9575.9|9573.1|9580.2|9577.4|9575.7|9572.9|23
1646042010000|2022-02-28 09:53:30|9576.2|9573.4|9579.2|9576.4|9580.2|9577.4|9576.2|9573.4|13
1646042020000|2022-02-28 09:53:40|9579.5|9576.7|9579.7|9576.9|9580.2|9577.4|9579.5|9576.7|20
1646042030000|2022-02-28 09:53:50|9579.4|9576.6|9587.9|9585.1|9588.5|9585.7|9579.2|9576.4|33
1646042040000|2022-02-28 09:54:00|9588.2|9585.4|9585.9|9583.1|9589.2|9586.4|9583.2|9580.4|68
1646042050000|2022-02-28 09:54:10|9584.9|9582.1|9581.4|9578.6|9584.9|9582.1|9580.9|9578.1|14
1646042060000|2022-02-28 09:54:20|9581|9578.2|9579.9|9577.1|9581.9|9579.1|9579.9|9577.1|1
1646042070000|2022-02-28 09:54:30|9580.9|9578.1|9585|9582.2|9585.4|9582.6|9580.9|9577.8|17
1646042080000|2022-02-28 09:54:40|9584.7|9581.9|9584.5|9581.7|9585.5|9582.7|9583.9|9581.1|11
1646042090000|2022-02-28 09:54:50|9583.9|9581.1|9577.5|9574.7|9583.9|9581.1|9576.7|9573.9|40
1646042100000|2022-02-28 09:55:00|9577.2|9574.4|9569.7|9566.9|9578.9|9576.1|9569|9566.2|73
1646042110000|2022-02-28 09:55:10|9570|9567.2|9568.5|9565.7|9570.5|9567.7|9568|9565.2|21
1646042120000|2022-02-28 09:55:20|9568.2|9565.4|9569.5|9566.7|9569.5|9566.7|9568.2|9565.4|18
1646042130000|2022-02-28 09:55:30|9569|9566.2|9569.2|9566.4|9570.5|9567.7|9568.7|9565.9|23
1646042140000|2022-02-28 09:55:40|9569.5|9566.7|9572.5|9569.7|9572.5|9569.7|9567.7|9564.9|29
1646042150000|2022-02-28 09:55:50|9571.5|9568.7|9578.7|9575.9|9578.7|9575.9|9571.5|9568.7|27
1646042160000|2022-02-28 09:56:00|9579.2|9576.4|9576.2|9573.4|9580.2|9577.4|9576.2|9573.4|26
1646042170000|2022-02-28 09:56:10|9576.4|9573.6|9574.2|9571.4|9577.2|9574.4|9573.9|9571.1|11
1646042180000|2022-02-28 09:56:20|9574.5|9571.7|9574.7|9571.9|9576.2|9573.4|9574.2|9571.4|11
1646042190000|2022-02-28 09:56:30|9574.4|9571.6|9568.5|9565.7|9576.2|9573.4|9568.5|9565.7|28
1646042200000|2022-02-28 09:56:40|9569|9566.2|9572.7|9569.9|9572.7|9569.9|9567.9|9565.1|24
1646042210000|2022-02-28 09:56:50|9574.2|9571.4|9573.2|9570.4|9575.5|9572.7|9572.2|9569.4|22
1646042220000|2022-02-28 09:57:00|9573.5|9570.7|9574.2|9571.4|9574.5|9571.7|9572.2|9569.4|25
1646042230000|2022-02-28 09:57:10|9575|9572.2|9576.2|9573.4|9576.5|9573.7|9574.2|9571.4|15
1646042240000|2022-02-28 09:57:20|9577|9574.2|9580.2|9577.4|9581.2|9578.4|9577|9574.2|39
1646042250000|2022-02-28 09:57:30|9579.9|9577.1|9578.5|9575.7|9580.8|9578|9577.2|9574.4|21
1646042260000|2022-02-28 09:57:40|9578.2|9575.4|9577.5|9574.7|9578.8|9576|9576.4|9573.6|4
1646042270000|2022-02-28 09:57:50|9577.2|9574.4|9579.5|9576.7|9581|9578.2|9577.2|9574.4|15
1646042280000|2022-02-28 09:58:00|9579.2|9576.4|9579.5|9576.7|9580.5|9577.7|9579.2|9576.4|8
1646042290000|2022-02-28 09:58:10|9579.2|9576.4|9576.2|9573.4|9579.2|9576.4|9574.2|9571.4|27
1646042300000|2022-02-28 09:58:20|9576.7|9573.9|9572.5|9569.7|9576.7|9573.9|9571.2|9568.4|34
1646042310000|2022-02-28 09:58:30|9572.2|9569.4|9573.2|9570.4|9573.5|9570.7|9569.2|9566.4|41
1646042320000|2022-02-28 09:58:40|9573.5|9570.7|9583.2|9580.4|9583.5|9580.7|9573.5|9570.7|48
1646042330000|2022-02-28 09:58:50|9583.5|9580.7|9577.8|9575|9583.5|9580.7|9577.7|9574.9|17
1646042340000|2022-02-28 09:59:00|9577.5|9574.7|9579|9576.2|9581.7|9578.9|9577.2|9574.4|26
1646042350000|2022-02-28 09:59:10|9578.8|9576|9579.8|9577|9580.8|9578|9578.8|9576|6
1646042360000|2022-02-28 09:59:20|9579.2|9576.4|9581.2|9578.4|9582|9579.2|9578.8|9576|18
1646042370000|2022-02-28 09:59:30|9581.8|9579|9580.2|9577.4|9583|9580.2|9579.5|9576.7|24
1646042380000|2022-02-28 09:59:40|9580.5|9577.7|9576.5|9573.7|9580.7|9577.9|9576.2|9573.4|23
1646042390000|2022-02-28 09:59:50|9576.8|9574|9579.5|9576.7|9580.5|9577.7|9575.7|9572.9|17
1646042400000|2022-02-28 10:00:00|9580.2|9577.4|9578.7|9575.9|9585|9582.2|9578.7|9575.9|80
1646042410000|2022-02-28 10:00:10|9578.5|9575.7|9574.7|9571.9|9579.7|9576.9|9574.7|9571.9|46
1646042420000|2022-02-28 10:00:20|9575.3|9572.5|9583.3|9580.5|9583.3|9580.5|9574.5|9571.7|36
1646042430000|2022-02-28 10:00:30|9583.8|9581|9579.2|9576.4|9583.8|9581|9578.2|9575.4|57
1646042440000|2022-02-28 10:00:40|9579.5|9576.7|9578.2|9575.4|9579.7|9576.9|9576.2|9573.4|10
1646042450000|2022-02-28 10:00:50|9577.2|9574.4|9575.7|9572.9|9577.2|9574.4|9574.2|9571.4|8
1646042460000|2022-02-28 10:01:00|9575.2|9572.4|9572.7|9569.9|9576.2|9573.4|9571.7|9568.9|62
1646042470000|2022-02-28 10:01:10|9573.7|9570.9|9579.5|9576.7|9580.5|9577.7|9573.7|9570.9|35
1646042480000|2022-02-28 10:01:20|9580.2|9577.4|9581.5|9578.7|9586.1|9581.2|9580.2|9576.1|82
1646042490000|2022-02-28 10:01:30|9582.7|9579.9|9570.8|9568|9583.2|9580.4|9569.3|9566.5|64
1646042500000|2022-02-28 10:01:40|9570.3|9567.5|9554.7|9551.9|9572.2|9569.4|9552.2|9549.4|249
1646042510000|2022-02-28 10:01:50|9555.5|9552.7|9550.2|9547.4|9556.7|9553.9|9547.7|9544.9|128
1646042520000|2022-02-28 10:02:00|9550.8|9548|9551.5|9548.7|9553.2|9550.4|9550|9547.2|39
1646042530000|2022-02-28 10:02:10|9551.8|9549|9546.7|9543.9|9552.5|9549.7|9545.3|9542.5|62
1646042540000|2022-02-28 10:02:20|9546.8|9544|9550.5|9547.7|9551.7|9548.9|9546.3|9543.5|43
1646042550000|2022-02-28 10:02:30|9550.8|9548|9551.7|9548.9|9552.7|9549.9|9550.2|9547.4|24
1646042560000|2022-02-28 10:02:40|9552.2|9549.4|9556.2|9553.4|9556.7|9553.9|9552.2|9549.4|11
1646042570000|2022-02-28 10:02:50|9555.2|9552.4|9552.2|9549.4|9559.2|9556.4|9552.2|9549.4|19
1646042580000|2022-02-28 10:03:00|9552.5|9549.7|9553.2|9550.4|9554.7|9551.9|9551.3|9548.5|30
1646042590000|2022-02-28 10:03:10|9553.3|9550.5|9555.2|9552.4|9555.7|9552.9|9553.3|9550.5|9
1646042600000|2022-02-28 10:03:20|9555.5|9552.7|9554.2|9551.4|9557.5|9554.7|9554.2|9551.4|18
1646042610000|2022-02-28 10:03:30|9555.2|9552.4|9555.7|9552.9|9557.2|9554.4|9555.2|9552.4|20
1646042620000|2022-02-28 10:03:40|9555.2|9552.4|9554.7|9551.9|9556.2|9553.4|9554.7|9551.9|8
1646042630000|2022-02-28 10:03:50|9554.8|9552|9556.7|9553.9|9557.2|9554.4|9553.8|9551|18
1646042640000|2022-02-28 10:04:00|9557.2|9554.4|9557.5|9554.7|9559.7|9556.9|9557.2|9554.4|7
1646042650000|2022-02-28 10:04:10|9557.8|9555|9561.8|9559|9562.2|9559.4|9557.7|9554.9|38
1646042660000|2022-02-28 10:04:20|9562.2|9559.4|9565.2|9562.4|9567.5|9564.7|9559.2|9556.4|99
1646042670000|2022-02-28 10:04:30|9565.5|9562.7|9568.7|9565.9|9569|9566.2|9564.7|9561.9|25
1646042680000|2022-02-28 10:04:40|9568.5|9565.7|9573.1|9570.3|9573.5|9570.7|9567.7|9564.9|24
1646042690000|2022-02-28 10:04:50|9573.8|9571|9568.1|9565.3|9573.8|9571|9568.1|9565.3|57
1646042700000|2022-02-28 10:05:00|9568.8|9566|9566.6|9563.8|9569.6|9566.8|9566.6|9563.8|22
1646042710000|2022-02-28 10:05:10|9567|9564.2|9569.5|9566.7|9570|9567.2|9567|9564.2|23
1646042720000|2022-02-28 10:05:20|9570|9567.2|9571.5|9568.7|9572|9569.2|9569.5|9566.7|11
1646042730000|2022-02-28 10:05:30|9571.1|9568.3|9570.6|9567.8|9571.6|9568.8|9570.1|9567.3|10
1646042740000|2022-02-28 10:05:40|9571|9568.2|9569.6|9566.8|9572|9569.2|9569.5|9566.7|8
1646042750000|2022-02-28 10:05:50|9569.8|9567|9570|9567.2|9570.5|9567.7|9569.1|9566.3|5
1646042760000|2022-02-28 10:06:00|9570.6|9567.8|9570.5|9567.7|9571.8|9569|9570.5|9567.7|16
1646042770000|2022-02-28 10:06:10|9572.1|9569.3|9578.3|9575.5|9578.3|9575.5|9571.3|9568.5|63
1646042780000|2022-02-28 10:06:20|9578.8|9576|9577|9574.2|9578.8|9576|9574.5|9571.7|12
1646042790000|2022-02-28 10:06:30|9577.3|9574.5|9578.5|9575.7|9578.5|9575.7|9576.6|9573.8|9
1646042800000|2022-02-28 10:06:40|9577.8|9575|9577.6|9574.8|9578.1|9575.3|9576.6|9573.8|12
1646042810000|2022-02-28 10:06:50|9578|9575.2|9574.6|9571.8|9578|9575.2|9573.1|9570.3|54
1646042820000|2022-02-28 10:07:00|9574.5|9571.7|9583.8|9581|9589.5|9586.7|9574.5|9571.7|121
1646042830000|2022-02-28 10:07:10|9581.8|9579|9586.8|9584|9588.3|9585.5|9581.5|9578.7|57
1646042840000|2022-02-28 10:07:20|9587.8|9585|9584.6|9581.8|9588.6|9585.8|9584.3|9581.5|53
1646042850000|2022-02-28 10:07:30|9585|9582.2|9588.3|9585.5|9588.3|9585.5|9584.6|9581.8|38
1646042860000|2022-02-28 10:07:40|9588.5|9585.7|9586.3|9583.5|9588.8|9586|9584.1|9581.3|31
1646042870000|2022-02-28 10:07:50|9586.5|9583.7|9596.5|9593.7|9598.3|9595.5|9585.3|9582.5|134
1646042880000|2022-02-28 10:08:00|9597.3|9594.5|9598.3|9595.5|9600.1|9597.3|9594.1|9591.3|136
1646042890000|2022-02-28 10:08:10|9598.5|9595.7|9593|9590.2|9602.3|9599.5|9590.6|9587.8|152
1646042900000|2022-02-28 10:08:20|9593.3|9590.5|9594.3|9591.5|9596.4|9593|9593.3|9590.5|30
1646042910000|2022-02-28 10:08:30|9593.6|9590.8|9592.3|9589.5|9593.6|9590.8|9592.3|9589.5|20
1646042920000|2022-02-28 10:08:40|9593.1|9590.3|9591.1|9588.3|9594.8|9592|9590.1|9587.3|20
1646042930000|2022-02-28 10:08:50|9591.5|9588.7|9590.1|9587.3|9592.8|9590|9589.3|9586.5|17
1646042940000|2022-02-28 10:09:00|9590.3|9587.5|9588.1|9585.3|9591.1|9588.3|9587.5|9584.7|32
1646042950000|2022-02-28 10:09:10|9587.8|9585|9598.1|9595.3|9599.5|9596.7|9587|9584.2|43
1646042960000|2022-02-28 10:09:20|9598.8|9596|9599.8|9597|9601.8|9599|9598.1|9595.3|26
1646042970000|2022-02-28 10:09:30|9599.1|9596.3|9594.8|9592|9599.1|9596.3|9594.8|9592|33
1646042980000|2022-02-28 10:09:40|9595.5|9592.7|9594.3|9591.5|9596.8|9594|9593.5|9590.7|16
1646042990000|2022-02-28 10:09:50|9594.8|9592|9595.8|9593|9596.8|9594|9594.5|9591.7|29
1646043000000|2022-02-28 10:10:00|9596.1|9593.3|9596.3|9593.5|9597.5|9594.7|9596.1|9593.3|15
1646043010000|2022-02-28 10:10:10|9598.3|9595.5|9597.8|9595|9600.6|9597.8|9597.8|9595|75
1646043020000|2022-02-28 10:10:20|9598.1|9595.3|9599.1|9596.3|9600.8|9598|9598.1|9595.3|25
1646043030000|2022-02-28 10:10:30|9599.3|9596.5|9595.5|9592.7|9599.3|9596.5|9595.5|9592.7|23
1646043040000|2022-02-28 10:10:40|9594|9591.2|9593.1|9590.3|9594|9591.2|9591.5|9588.7|22
1646043050000|2022-02-28 10:10:50|9592.8|9590|9589.5|9586.7|9592.8|9590|9588.3|9585.5|11
1646043060000|2022-02-28 10:11:00|9588.8|9586|9588.6|9585.8|9589.8|9587|9587.5|9584.7|28
1646043070000|2022-02-28 10:11:10|9589|9586.2|9591.5|9588.7|9591.8|9589|9589|9586.2|11
1646043080000|2022-02-28 10:11:20|9591.1|9588.3|9592.6|9589.8|9593.5|9590.7|9588.8|9586|19
1646043090000|2022-02-28 10:11:30|9592.5|9589.7|9589.1|9586.3|9593.7|9590.7|9588.3|9585.5|16
1646043100000|2022-02-28 10:11:40|9588.8|9586|9586.8|9584|9588.8|9586|9585.3|9582.5|12
1646043110000|2022-02-28 10:11:50|9587.1|9584.3|9581.8|9579|9587.1|9584.3|9581.1|9578.3|30
1646043120000|2022-02-28 10:12:00|9581.6|9578.8|9585.6|9582.8|9586.1|9583.3|9581.6|9578.8|24
1646043130000|2022-02-28 10:12:10|9586.1|9583.3|9583.6|9580.8|9588.9|9586.1|9583.6|9580.8|48
1646043140000|2022-02-28 10:12:20|9582.5|9579.7|9581.1|9578.3|9583.6|9580.8|9581.1|9578.3|26
1646043150000|2022-02-28 10:12:30|9578.8|9576|9580.3|9577.5|9581.9|9579.1|9578.8|9576|24
1646043160000|2022-02-28 10:12:40|9579.4|9576.6|9581.3|9578.5|9581.3|9578.5|9579.3|9576.5|15
1646043170000|2022-02-28 10:12:50|9580.3|9577.5|9579.1|9576.3|9580.3|9577.5|9578.4|9575.6|9
1646043180000|2022-02-28 10:13:00|9579.3|9576.5|9580.8|9578|9582.3|9579.5|9578.4|9575.6|24
1646043190000|2022-02-28 10:13:10|9580.6|9577.8|9580.3|9577.5|9581.3|9578.5|9579.8|9577|2
1646043200000|2022-02-28 10:13:20|9580.6|9577.8|9581.1|9578.3|9582.1|9579.3|9580.3|9577.5|7
1646043210000|2022-02-28 10:13:30|9581.6|9578.8|9579.4|9576.6|9581.8|9579|9578.1|9575.3|9
1646043220000|2022-02-28 10:13:40|9580.1|9577.3|9578.6|9575.8|9580.6|9577.8|9577.1|9574.3|19
1646043230000|2022-02-28 10:13:50|9577.9|9575.1|9581.4|9578.6|9585.3|9582.5|9577.8|9575|19
1646043240000|2022-02-28 10:14:00|9581.1|9578.3|9578.6|9575.8|9581.1|9578.3|9577.6|9574.8|16
1646043250000|2022-02-28 10:14:10|9578.3|9575.5|9572.9|9570.1|9578.6|9575.8|9572.3|9569.5|18
1646043260000|2022-02-28 10:14:20|9573.3|9570.5|9574.8|9572|9575.3|9572.5|9572.4|9569.6|18
1646043270000|2022-02-28 10:14:30|9574.9|9572.1|9581.3|9578.5|9581.3|9578.5|9574.3|9571.5|11
1646043280000|2022-02-28 10:14:40|9581.4|9578.6|9577.4|9574.6|9581.8|9579|9577.4|9574.6|8
1646043290000|2022-02-28 10:14:50|9576.4|9573.6|9576.9|9574.1|9577.8|9575|9576.4|9573.6|8
1646043300000|2022-02-28 10:15:00|9577.3|9574.5|9579.9|9577.1|9580.9|9578.1|9575.4|9572.6|12
1646043310000|2022-02-28 10:15:10|9580.3|9577.5|9582.9|9580.1|9583.4|9580.6|9579.9|9577.1|10
1646043320000|2022-02-28 10:15:20|9582.4|9579.6|9581.6|9578.8|9583|9579.8|9580.9|9578.1|9
1646043330000|2022-02-28 10:15:30|9581.8|9579|9581.8|9579|9582.6|9579.8|9579.8|9577|16
1646043340000|2022-02-28 10:15:40|9581.4|9578.6|9578.4|9575.6|9581.4|9578.6|9577.4|9574.6|18
1646043350000|2022-02-28 10:15:50|9579.4|9576.6|9581.1|9578.3|9582.1|9579.3|9579.4|9576.6|11
1646043360000|2022-02-28 10:16:00|9581.9|9579.1|9581.8|9579|9581.9|9579.1|9580.4|9577.6|6
1646043370000|2022-02-28 10:16:10|9581.1|9578.3|9578.8|9576|9581.1|9578.3|9577.9|9575.1|10
1646043380000|2022-02-28 10:16:20|9578.9|9576.1|9580.8|9578|9581.6|9578.8|9578.4|9575.6|5
1646043390000|2022-02-28 10:16:30|9580.6|9577.8|9579.8|9577|9580.9|9578|9579.4|9576.6|5
1646043400000|2022-02-28 10:16:40|9580.3|9577.5|9580.4|9577.6|9581.6|9578.8|9580.3|9577.5|1
1646043410000|2022-02-28 10:16:50|9580.3|9577.5|9579.8|9577|9584.3|9581.5|9579.8|9577|19
1646043420000|2022-02-28 10:17:00|9579.6|9576.8|9579.4|9576.6|9584.4|9578.8|9578.8|9574.4|29
1646043430000|2022-02-28 10:17:10|9579.6|9576.8|9577.8|9575|9579.8|9577|9577.8|9575|3
1646043440000|2022-02-28 10:17:20|9578.3|9575.5|9576.4|9573.6|9579.3|9576.5|9576.4|9573.6|23
1646043450000|2022-02-28 10:17:30|9576.1|9573.3|9571.4|9568.6|9576.4|9573.6|9570.3|9567.5|55
1646043460000|2022-02-28 10:17:40|9570.8|9568|9571.4|9568.6|9571.4|9568.6|9569.9|9567.1|11
1646043470000|2022-02-28 10:17:50|9571.8|9569|9573.8|9571|9573.8|9571|9570.8|9568|17
1646043480000|2022-02-28 10:18:00|9573.4|9570.6|9572.8|9570|9573.4|9570.6|9570.9|9568.1|13
1646043490000|2022-02-28 10:18:10|9572.4|9569.6|9571.8|9569|9573.1|9570.3|9570.8|9568|13
1646043500000|2022-02-28 10:18:20|9571.3|9568.5|9573.4|9570.6|9574|9571.1|9570.9|9568.1|9
1646043510000|2022-02-28 10:18:30|9573.8|9571|9571.9|9569.1|9573.9|9571.1|9571.4|9568.6|6
1646043520000|2022-02-28 10:18:40|9571.8|9569|9573.4|9570.6|9573.9|9571.1|9571.4|9568.6|7
1646043530000|2022-02-28 10:18:50|9574.3|9571.5|9573.8|9571|9575.4|9572.6|9573.4|9570.6|10
1646043540000|2022-02-28 10:19:00|9573.9|9571.1|9572.4|9569.6|9573.9|9571.1|9572.4|9569.6|2
1646043550000|2022-02-28 10:19:10|9572.1|9569.3|9570.7|9567.9|9572.9|9570.1|9569.9|9567.1|13
1646043560000|2022-02-28 10:19:20|9571.2|9568.4|9570.4|9567.6|9571.2|9568.4|9570.1|9567.3|3
1646043570000|2022-02-28 10:19:30|9571.7|9568.9|9572.4|9569.6|9573.4|9570.6|9569.4|9566.6|30
1646043580000|2022-02-28 10:19:40|9572.1|9569.3|9569.1|9566.3|9572.1|9569.3|9569.1|9566.3|5
1646043590000|2022-02-28 10:19:50|9569.9|9567.1|9565.1|9562.3|9569.9|9567.1|9564.4|9561.6|41
1646043600000|2022-02-28 10:20:00|9564.9|9562.1|9564.4|9561.6|9565.1|9562.3|9562.4|9559.6|20
1646043610000|2022-02-28 10:20:10|9564.2|9561.4|9566.1|9563.3|9566.7|9563.9|9563.1|9560.3|36
1646043620000|2022-02-28 10:20:20|9566.4|9563.6|9567.7|9564.9|9567.7|9564.9|9566.1|9563.3|14
1646043630000|2022-02-28 10:20:30|9567.4|9564.6|9566.1|9563.3|9567.7|9564.9|9565.9|9563.1|7
1646043640000|2022-02-28 10:20:40|9566.7|9563.9|9572.1|9569.3|9573.7|9570.9|9566.7|9563.9|18
1646043650000|2022-02-28 10:20:50|9571.7|9568.9|9570.6|9567.8|9571.7|9568.9|9568.9|9566.1|6
1646043660000|2022-02-28 10:21:00|9570.7|9567.9|9570.9|9568.1|9571.2|9568.4|9570.7|9567.9|1
1646043670000|2022-02-28 10:21:10|9570.7|9567.9|9575.7|9572.9|9575.7|9572.9|9570.7|9567.9|18
1646043680000|2022-02-28 10:21:20|9575.6|9572.8|9574.1|9571.3|9575.6|9572.8|9573.4|9570.6|12
1646043690000|2022-02-28 10:21:30|9573.9|9571.1|9575.7|9572.9|9575.7|9572.9|9573.9|9571.1|6
1646043700000|2022-02-28 10:21:40|9575.4|9572.6|9577.7|9574.9|9579.2|9576.4|9573.4|9570.6|27
1646043710000|2022-02-28 10:21:50|9577.4|9574.6|9577.1|9574.3|9578|9574.9|9575.4|9572.6|19
1646043720000|2022-02-28 10:22:00|9576.9|9574.1|9575.6|9572.8|9577.4|9574.6|9574.4|9571.6|31
1646043730000|2022-02-28 10:22:10|9575.4|9572.6|9572.4|9569.6|9575.4|9572.6|9572.4|9569.6|9
1646043740000|2022-02-28 10:22:20|9572.7|9569.9|9574.1|9571.3|9574.1|9571.3|9572.7|9569.9|7
1646043750000|2022-02-28 10:22:30|9574.7|9571.9|9574.4|9571.6|9574.9|9572.1|9572.6|9569.8|12
1646043760000|2022-02-28 10:22:40|9574.1|9571.3|9568.9|9566.1|9574.1|9571.3|9568.9|9566.1|34
1646043770000|2022-02-28 10:22:50|9569.2|9566.4|9571.4|9568.6|9571.7|9568.9|9568.7|9565.9|25
1646043780000|2022-02-28 10:23:00|9570.7|9567.9|9560.7|9557.9|9570.7|9567.9|9559.9|9557.1|92
1646043790000|2022-02-28 10:23:10|9560.2|9557.4|9560.7|9557.9|9561.2|9558.4|9559.4|9556.6|19
1646043800000|2022-02-28 10:23:20|9561.1|9558.3|9558.9|9556.1|9561.9|9559.1|9557.1|9554.3|23
1646043810000|2022-02-28 10:23:30|9558.7|9555.9|9555.6|9552.8|9559.1|9556.3|9555.1|9552.3|35
1646043820000|2022-02-28 10:23:40|9555.4|9552.6|9553.7|9550.9|9557.4|9554.6|9552.9|9550.1|44
1646043830000|2022-02-28 10:23:50|9553.4|9550.6|9553.9|9551.1|9554.9|9552.1|9553.4|9550.6|27
1646043840000|2022-02-28 10:24:00|9553.7|9550.9|9554.7|9551.9|9555.7|9552.9|9553.4|9550.6|20
1646043850000|2022-02-28 10:24:10|9555.2|9552.4|9555.7|9552.9|9557.2|9554.4|9555.2|9552.4|10
1646043860000|2022-02-28 10:24:20|9557.2|9554.4|9555.7|9552.9|9557.2|9554.4|9555.4|9552.6|18
1646043870000|2022-02-28 10:24:30|9555.1|9552.3|9553.4|9550.6|9555.1|9552.3|9553.4|9550.6|13
1646043880000|2022-02-28 10:24:40|9553.2|9550.4|9552.7|9549.9|9553.4|9550.6|9551.7|9548.9|30
1646043890000|2022-02-28 10:24:50|9554.1|9551.3|9561.6|9558.8|9562.2|9559.4|9554.1|9551.3|22
1646043900000|2022-02-28 10:25:00|9561.4|9558.6|9556.7|9553.9|9561.4|9558.6|9556.7|9553.9|20
1646043910000|2022-02-28 10:25:10|9557.1|9554.3|9552.7|9549.9|9557.1|9554.3|9551.9|9549.1|28
1646043920000|2022-02-28 10:25:20|9552.4|9549.6|9556.1|9553.3|9556.6|9553.8|9552.4|9549.6|37
1646043930000|2022-02-28 10:25:30|9555.4|9552.6|9557.6|9554.8|9557.6|9554.8|9555.2|9552.4|15
1646043940000|2022-02-28 10:25:40|9558.1|9555.3|9559.4|9556.6|9559.9|9557.1|9557.4|9554.6|17
1646043950000|2022-02-28 10:25:50|9559.6|9556.8|9559.6|9556.8|9560.1|9557.3|9559.1|9556.3|12
1646043960000|2022-02-28 10:26:00|9559.5|9556.7|9560.5|9557.7|9561.4|9558.6|9559.2|9556.4|9
1646043970000|2022-02-28 10:26:10|9560.9|9558.1|9559.7|9556.9|9561.2|9558.4|9559.5|9556.7|7
1646043980000|2022-02-28 10:26:20|9559.5|9556.7|9560.5|9557.7|9561|9558.2|9559.5|9556.7|10
1646043990000|2022-02-28 10:26:30|9560.2|9557.4|9559.5|9556.7|9560.2|9557.4|9558.2|9555.4|10
1646044000000|2022-02-28 10:26:40|9559.4|9556.6|9552.1|9549.3|9559.4|9556.6|9552.1|9549.3|69
1646044010000|2022-02-28 10:26:50|9552.4|9549.6|9552.9|9550.1|9555.4|9552.6|9552.4|9549.6|25
1646044020000|2022-02-28 10:27:00|9553.2|9550.4|9554.7|9551.9|9556|9553.2|9553.2|9550.4|8
1646044030000|2022-02-28 10:27:10|9554.9|9552.1|9555.7|9552.9|9555.7|9552.9|9552.9|9550.1|10
1646044040000|2022-02-28 10:27:20|9554.9|9552.1|9553.5|9550.7|9555|9552.2|9551.7|9548.9|32
1646044050000|2022-02-28 10:27:30|9553.7|9550.9|9552.7|9549.9|9553.7|9550.9|9552|9549.2|3
1646044060000|2022-02-28 10:27:40|9553.5|9550.7|9555|9552.2|9555|9552.2|9552.7|9549.9|5
1646044070000|2022-02-28 10:27:50|9556.7|9553.9|9555|9552.2|9560.9|9558.1|9555|9552.2|46
1646044080000|2022-02-28 10:28:00|9555.2|9552.4|9553|9550.2|9555.7|9552.9|9553|9550.2|18
1646044090000|2022-02-28 10:28:10|9552.7|9549.9|9551|9548.2|9553.7|9550.9|9551|9548.2|28
1646044100000|2022-02-28 10:28:20|9550|9547.2|9550.9|9548.1|9552.4|9549.6|9548.2|9544.8|49
1646044110000|2022-02-28 10:28:30|9551|9548.2|9555.4|9552.6|9555.4|9552.6|9549.2|9546.4|34
1646044120000|2022-02-28 10:28:40|9557|9554.2|9555|9552.2|9558|9555.2|9553.7|9550.9|10
1646044130000|2022-02-28 10:28:50|9554.7|9551.9|9558|9555.2|9558|9555.2|9554.7|9551.9|21
1646044140000|2022-02-28 10:29:00|9557.7|9554.9|9557.4|9554.6|9557.7|9554.9|9554.7|9551.9|10
1646044150000|2022-02-28 10:29:10|9557|9554.2|9556.7|9553.9|9558.7|9555.9|9555.7|9552.9|16
1646044160000|2022-02-28 10:29:20|9556.4|9553.6|9556.7|9553.9|9556.7|9553.9|9555.4|9552.6|2
1646044170000|2022-02-28 10:29:30|9556|9553.2|9553.4|9550.6|9556.7|9553.9|9553.4|9550.6|6
1646044180000|2022-02-28 10:29:40|9553.7|9550.9|9557|9554.2|9557.5|9554.7|9553.4|9550.6|22
1646044190000|2022-02-28 10:29:50|9557.4|9554.6|9558.7|9555.9|9559.4|9556.6|9556.7|9553.9|14
1646044200000|2022-02-28 10:30:00|9559|9556.2|9550.9|9548.1|9559.2|9556.4|9550.9|9548.1|36
1646044210000|2022-02-28 10:30:10|9550.7|9547.9|9555.5|9552.7|9556.4|9553.6|9549.9|9547.1|33
1646044220000|2022-02-28 10:30:20|9555.7|9552.9|9555|9552.2|9557|9554.2|9555|9552.2|4
1646044230000|2022-02-28 10:30:30|9555.4|9552.6|9553.5|9550.7|9555.7|9552.9|9553|9550.2|3
1646044240000|2022-02-28 10:30:40|9551.9|9549.1|9547.7|9544.9|9552.7|9549.9|9547.5|9544.7|41
1646044250000|2022-02-28 10:30:50|9548|9545.2|9543.5|9540.7|9548|9545.2|9542.5|9539.7|47
1646044260000|2022-02-28 10:31:00|9543.2|9540.4|9543|9540.2|9545.4|9542.6|9542|9539.2|33
1646044270000|2022-02-28 10:31:10|9543.4|9540.6|9546.5|9543.7|9546.5|9543.7|9542.4|9539.6|29
1646044280000|2022-02-28 10:31:20|9546.4|9543.6|9550.4|9547.6|9550.7|9547.9|9546.4|9543.6|19
1646044290000|2022-02-28 10:31:30|9549.7|9546.9|9549.4|9546.6|9550.5|9547.7|9548.9|9546.1|20
1646044300000|2022-02-28 10:31:40|9549.7|9546.9|9547.5|9544.7|9549.7|9546.9|9547.4|9544.6|11
1646044310000|2022-02-28 10:31:50|9547.4|9544.6|9545.5|9542.7|9548|9545.2|9545.2|9542.4|18
1646044320000|2022-02-28 10:32:00|9545.7|9542.9|9544.5|9541.7|9546|9543.2|9544|9541.2|33
1646044330000|2022-02-28 10:32:10|9544.4|9541.6|9549|9546.2|9549.4|9546.6|9544|9541.2|21
1646044340000|2022-02-28 10:32:20|9548.4|9545.6|9550.4|9547.6|9550.9|9548.1|9548.4|9545.6|19
1646044350000|2022-02-28 10:32:30|9552.4|9549.6|9551.5|9548.7|9553.4|9550.6|9550.5|9547.7|17
1646044360000|2022-02-28 10:32:40|9551.4|9548.6|9553.3|9550.5|9553.8|9551|9550.7|9547.9|11
1646044370000|2022-02-28 10:32:50|9553.7|9550.9|9557.7|9554.9|9558.3|9555.5|9553.7|9550.9|64
1646044380000|2022-02-28 10:33:00|9558|9555.2|9559.8|9557|9560.2|9557.4|9556.7|9553.9|28
1646044390000|2022-02-28 10:33:10|9559.2|9556.4|9561.3|9558.5|9562.2|9559.4|9559.2|9556.4|50
1646044400000|2022-02-28 10:33:20|9561.7|9558.9|9568|9565.2|9568|9565.2|9561.7|9558.9|45
1646044410000|2022-02-28 10:33:30|9569|9566.2|9565.2|9562.4|9569|9566.2|9565|9562.2|28
1646044420000|2022-02-28 10:33:40|9566|9563.2|9567.7|9564.9|9567.7|9564.9|9566|9563.2|15
1646044430000|2022-02-28 10:33:50|9567|9564.2|9569|9566.2|9569|9566.2|9566.3|9563.5|28
1646044440000|2022-02-28 10:34:00|9569.5|9566.7|9564.3|9561.5|9570.7|9567.9|9564.3|9561.5|23
1646044450000|2022-02-28 10:34:10|9564.7|9561.9|9575|9572.2|9575.2|9572.4|9564.7|9561.9|70
1646044460000|2022-02-28 10:34:20|9573.8|9571|9578.2|9575.4|9581.5|9578.7|9572.7|9569.9|98
1646044470000|2022-02-28 10:34:30|9579.2|9576.4|9577.3|9574.5|9583.5|9580.7|9576.3|9573.5|118
1646044480000|2022-02-28 10:34:40|9577.8|9575|9581.3|9578.5|9582.3|9579.5|9577.7|9574.9|29
1646044490000|2022-02-28 10:34:50|9581.2|9578.4|9582.2|9579.4|9582.3|9579.5|9581.2|9578.4|9
1646044500000|2022-02-28 10:35:00|9580.7|9577.9|9577|9574.2|9580.7|9577.9|9575.3|9572.5|48
1646044510000|2022-02-28 10:35:10|9576.3|9573.5|9575|9572.2|9579|9576.2|9572|9569.2|45
1646044520000|2022-02-28 10:35:20|9574.7|9571.9|9573.3|9570.5|9574.7|9571.9|9571.8|9569|13
1646044530000|2022-02-28 10:35:30|9573.7|9570.9|9568.2|9565.4|9578.7|9575.9|9566|9563.2|66
1646044540000|2022-02-28 10:35:40|9568.5|9565.7|9567.3|9564.5|9568.5|9565.7|9566.5|9563.7|29
1646044550000|2022-02-28 10:35:50|9566.5|9563.7|9562.2|9559.4|9567.3|9564.5|9562.2|9559.4|27
1646044560000|2022-02-28 10:36:00|9562.5|9559.7|9566.2|9563.4|9566.2|9563.4|9561.2|9558.4|44
1646044570000|2022-02-28 10:36:10|9566.5|9563.7|9563.5|9560.7|9569.2|9566.4|9563.5|9560.7|58
1646044580000|2022-02-28 10:36:20|9563.2|9560.4|9566.2|9563.4|9566.3|9563.5|9562.8|9560|9
1646044590000|2022-02-28 10:36:30|9566.3|9563.5|9567.5|9564.7|9572.2|9569.4|9566.3|9563.5|33
1646044600000|2022-02-28 10:36:40|9565.8|9563|9565|9562.2|9565.8|9563|9564.5|9561.7|13
1646044610000|2022-02-28 10:36:50|9565.3|9562.5|9567.5|9564.7|9569.3|9566.5|9565|9562.2|12
1646044620000|2022-02-28 10:37:00|9567.3|9564.5|9562.3|9559.5|9569.3|9566.5|9562|9559.2|38
1646044630000|2022-02-28 10:37:10|9560.5|9557.7|9561.3|9558.5|9561.3|9558.5|9557.7|9554.9|41
1646044640000|2022-02-28 10:37:20|9560.7|9557.9|9561.5|9558.7|9563|9560.2|9560.5|9557.7|15
1646044650000|2022-02-28 10:37:30|9562.2|9559.4|9562|9559.2|9567.5|9564.7|9561.8|9559|25
1646044660000|2022-02-28 10:37:40|9562.3|9559.5|9555.3|9552.5|9562.7|9559.9|9555.3|9552.5|44
1646044670000|2022-02-28 10:37:50|9554.5|9551.7|9549.7|9546.9|9554.8|9551.7|9546.7|9543.9|53
1646044680000|2022-02-28 10:38:00|9550.7|9547.9|9550.5|9547.7|9550.8|9548|9549.5|9546.7|16
1646044690000|2022-02-28 10:38:10|9550.3|9547.5|9549.5|9546.7|9550.8|9548|9547|9544.2|41
1646044700000|2022-02-28 10:38:20|9548.5|9545.7|9546.7|9543.9|9548.8|9545.7|9545.5|9542.4|29
1646044710000|2022-02-28 10:38:30|9546.5|9543.7|9548|9545.2|9549|9546.2|9545.3|9542.5|32
1646044720000|2022-02-28 10:38:40|9547.7|9544.9|9550.5|9547.7|9552.9|9548.9|9547.5|9542.1|58
1646044730000|2022-02-28 10:38:50|9551.3|9548.5|9554.3|9551.5|9555.3|9552.5|9550.5|9547.4|20
1646044740000|2022-02-28 10:39:00|9553.7|9550.9|9555|9552.2|9555|9552.2|9552|9549.2|12
1646044750000|2022-02-28 10:39:10|9555.7|9552.9|9556.3|9553.5|9556.7|9553.9|9555.5|9552.7|6
1646044760000|2022-02-28 10:39:20|9557.3|9554.5|9560.1|9557.3|9562.3|9559.5|9557.3|9554.5|25
1646044770000|2022-02-28 10:39:30|9558.6|9555.8|9557.5|9554.7|9559.1|9556.3|9554.3|9551.5|37
1646044780000|2022-02-28 10:39:40|9557.8|9555|9565.5|9562.7|9567.5|9564.7|9557.8|9555|53
1646044790000|2022-02-28 10:39:50|9565.2|9562.4|9562.5|9559.7|9565.5|9562.7|9561.5|9558.7|23
1646044800000|2022-02-28 10:40:00|9563.5|9560.7|9567|9564.2|9567|9564.2|9562.8|9560|13
1646044810000|2022-02-28 10:40:10|9567.6|9564.8|9566.3|9563.5|9568.5|9565.7|9565.5|9562.7|6
1646044820000|2022-02-28 10:40:20|9566.5|9563.7|9567|9564.2|9567.8|9565|9563.8|9561|14
1646044830000|2022-02-28 10:40:30|9567.5|9564.7|9569|9566.2|9569.5|9566.7|9566.5|9563.7|17
1646044840000|2022-02-28 10:40:40|9569.3|9566.5|9568.8|9566|9569.5|9566.7|9568.5|9565.7|4
1646044850000|2022-02-28 10:40:50|9569.1|9566.3|9568.1|9565.3|9569.1|9566.3|9567.5|9564.7|3
1646044860000|2022-02-28 10:41:00|9569.8|9567|9566.3|9563.5|9570|9567.2|9565.3|9562.5|20
1646044870000|2022-02-28 10:41:10|9565.5|9562.7|9562.5|9559.7|9566.1|9563.3|9562.5|9559.7|6
1646044880000|2022-02-28 10:41:20|9563.4|9559.4|9558.5|9555.7|9563.5|9560.7|9557.6|9554.8|18
1646044890000|2022-02-28 10:41:30|9559.4|9555.4|9561.8|9559|9562.5|9559.7|9558|9555.2|7
1646044900000|2022-02-28 10:41:40|9562.5|9559.7|9564|9561.2|9565.6|9562.8|9562.5|9559.7|4
1646044910000|2022-02-28 10:41:50|9563|9560.2|9561.5|9558.7|9563.5|9560.7|9561.5|9558.4|5
1646044920000|2022-02-28 10:42:00|9561.8|9559|9560.5|9557.7|9563|9560.2|9559.5|9556.7|7
1646044930000|2022-02-28 10:42:10|9561|9558.2|9563.5|9560.7|9564.4|9561.5|9560.6|9557.7|10
1646044940000|2022-02-28 10:42:20|9563.1|9560.3|9561.3|9558.5|9563.1|9560.3|9561|9558.2|3
1646044950000|2022-02-28 10:42:30|9562.3|9559.5|9561.1|9558.3|9562.7|9559.7|9560.5|9557.7|6
1646044960000|2022-02-28 10:42:40|9561|9558.2|9560.5|9557.7|9561|9558.2|9560.1|9557.3|1
1646044970000|2022-02-28 10:42:50|9560.1|9557.3|9552.8|9550|9560.1|9557.3|9548.1|9545.3|99
1646044980000|2022-02-28 10:43:00|9552.1|9549.3|9553.8|9551|9554.5|9551.7|9550|9547.2|21
1646044990000|2022-02-28 10:43:10|9554.5|9551.7|9553.8|9551|9556.1|9553.3|9553.3|9550.5|13
1646045000000|2022-02-28 10:43:20|9554.1|9551.3|9554.8|9552|9558.5|9555.7|9552.8|9550|30
1646045010000|2022-02-28 10:43:30|9556|9553.2|9555.8|9553|9556.1|9553.3|9552.8|9550|8
1646045020000|2022-02-28 10:43:40|9555.6|9552.8|9553.6|9550.8|9555.6|9552.8|9553.6|9550.7|7
1646045030000|2022-02-28 10:43:50|9553.3|9550.5|9551.8|9549|9553.3|9550.5|9550.8|9548|5
1646045040000|2022-02-28 10:44:00|9552.1|9549.3|9555.3|9552.5|9557.3|9554.5|9551.8|9549|31
1646045050000|2022-02-28 10:44:10|9555|9552.2|9553.8|9551|9557.3|9554.5|9553.8|9551|10
1646045060000|2022-02-28 10:44:20|9554|9551.2|9559.5|9556.7|9559.5|9556.7|9552.6|9549.8|29
1646045070000|2022-02-28 10:44:30|9559.3|9556.5|9559.6|9556.8|9561.1|9558|9559.3|9556.5|4
1646045080000|2022-02-28 10:44:40|9560.1|9557.3|9559.8|9557|9562.8|9560|9558.6|9555.8|12
1646045090000|2022-02-28 10:44:50|9560.5|9557.7|9560.1|9557.3|9561.1|9558.2|9560.1|9557.1|7
1646045100000|2022-02-28 10:45:00|9559.8|9557|9554.8|9552|9559.8|9557|9554.3|9551.5|27
1646045110000|2022-02-28 10:45:10|9555.5|9552.7|9560.1|9557.3|9560.1|9557.3|9554.8|9552|14
1646045120000|2022-02-28 10:45:20|9559.1|9556.3|9557.6|9554.8|9559.1|9556.3|9555.8|9553|10
1646045130000|2022-02-28 10:45:30|9557.3|9554.5|9557.6|9554.8|9557.6|9554.8|9557.3|9554.5|1
1646045140000|2022-02-28 10:45:40|9556.5|9553.7|9557.8|9555|9558.3|9555.5|9554.6|9551.8|11
1646045150000|2022-02-28 10:45:50|9558.1|9555.3|9557.8|9555|9560.3|9557.5|9556.6|9553.8|4
1646045160000|2022-02-28 10:46:00|9557.1|9554.3|9555.3|9552.5|9557.1|9554.3|9554.8|9552|6
1646045170000|2022-02-28 10:46:10|9556|9553.2|9557.3|9554.5|9557.9|9555|9554.8|9552|8
1646045180000|2022-02-28 10:46:20|9557.5|9554.7|9556.8|9554|9558.8|9556|9555.8|9553|8
1646045190000|2022-02-28 10:46:30|9556|9553.2|9554.8|9552|9556.8|9554|9554.8|9552|4
1646045200000|2022-02-28 10:46:40|9555.3|9552.5|9555.3|9552.5|9555.5|9552.7|9554.3|9551.5|10
1646045210000|2022-02-28 10:46:50|9555|9552.2|9548.1|9545.3|9555|9552.2|9547.1|9544.3|33
1646045220000|2022-02-28 10:47:00|9548.5|9545.7|9548.1|9545.3|9551.1|9548.3|9547.8|9545|57
1646045230000|2022-02-28 10:47:10|9547.8|9545|9549.1|9546.3|9549.1|9546.3|9547.1|9544.3|32
1646045240000|2022-02-28 10:47:20|9548.5|9545.7|9547.3|9544.5|9549.3|9546.5|9545.8|9543|41
1646045250000|2022-02-28 10:47:30|9546.8|9544|9547|9544.2|9549.1|9546.3|9546|9543.2|31
1646045260000|2022-02-28 10:47:40|9547.3|9544.5|9552.6|9549.8|9555.1|9552.3|9547.3|9544.5|43
1646045270000|2022-02-28 10:47:50|9552.5|9549.7|9546.5|9543.7|9552.5|9549.7|9546.3|9543.5|26
1646045280000|2022-02-28 10:48:00|9547|9544.2|9547.5|9544.7|9548.5|9545.7|9546.5|9543.7|13
1646045290000|2022-02-28 10:48:10|9547.8|9545|9547.5|9544.7|9548.7|9545.7|9545|9542.2|21
1646045300000|2022-02-28 10:48:20|9547.8|9545|9547.8|9545|9548|9545.2|9546.5|9543.7|10
1646045310000|2022-02-28 10:48:30|9548|9545.2|9546.6|9543.8|9548.8|9546|9545.3|9542.5|20
1646045320000|2022-02-28 10:48:40|9547|9544.2|9546.5|9543.7|9547.6|9544.8|9545.5|9542.7|21
1646045330000|2022-02-28 10:48:50|9546.6|9543.8|9546.6|9543.8|9547.1|9544.3|9546.5|9543.7|4
1646045340000|2022-02-28 10:49:00|9547|9544.2|9547.5|9544.7|9548.6|9545.8|9546.5|9543.6|26
1646045350000|2022-02-28 10:49:10|9547.6|9544.8|9548.7|9544.7|9549.1|9545.8|9546.5|9543.7|7
1646045360000|2022-02-28 10:49:20|9548.5|9545.7|9551.5|9548.7|9552.8|9550|9547.6|9544.8|18
1646045370000|2022-02-28 10:49:30|9552|9549.2|9549.4|9546.6|9552|9549.2|9549.1|9545.7|6
1646045380000|2022-02-28 10:49:40|9549.6|9546.8|9549.4|9546.6|9550.9|9548.1|9549.4|9546.6|7
1646045390000|2022-02-28 10:49:50|9549.6|9546.8|9547.4|9544.6|9552.3|9549.5|9546.9|9544.1|25
1646045400000|2022-02-28 10:50:00|9548.4|9544.4|9545.9|9543.1|9548.4|9545.6|9545.9|9543.1|22
1646045410000|2022-02-28 10:50:10|9545.6|9542.8|9547.4|9544.6|9547.9|9545.1|9545.6|9542.8|47
1646045420000|2022-02-28 10:50:20|9547.8|9545|9544.6|9541.8|9547.8|9545|9544|9541.2|19
1646045430000|2022-02-28 10:50:30|9544.3|9541.5|9545.4|9542.6|9546.6|9543.8|9544.3|9541.5|12
1646045440000|2022-02-28 10:50:40|9544.9|9542.1|9543.9|9541.1|9544.9|9542.1|9543.6|9540.8|3
1646045450000|2022-02-28 10:50:50|9543.3|9540.5|9542.1|9539.3|9544.9|9542.1|9541.3|9538.5|176
1646045460000|2022-02-28 10:51:00|9541.1|9538.3|9537.3|9534.5|9541.7|9538.7|9536.6|9533.8|132
1646045470000|2022-02-28 10:51:10|9538.6|9535.8|9537|9534.2|9540.5|9537.7|9536.6|9533.8|67
1646045480000|2022-02-28 10:51:20|9537.3|9534.5|9544|9541.2|9546|9543.2|9536.8|9534|98
1646045490000|2022-02-28 10:51:30|9544.3|9541.5|9542|9539.2|9544.6|9541.8|9541.3|9538.5|14
1646045500000|2022-02-28 10:51:40|9541.6|9538.8|9543.5|9540.7|9543.5|9540.7|9541.5|9538.7|13
1646045510000|2022-02-28 10:51:50|9543|9540.2|9535.8|9533|9543.8|9541|9535.3|9532.5|37
1646045520000|2022-02-28 10:52:00|9536.3|9533.5|9539.3|9536.5|9539.6|9536.8|9535.3|9532.5|59
1646045530000|2022-02-28 10:52:10|9539|9536.2|9535.8|9533|9539.3|9536.5|9535.8|9533|26
1646045540000|2022-02-28 10:52:20|9536.3|9533.5|9534.8|9532|9537|9534.2|9534.8|9532|47
1646045550000|2022-02-28 10:52:30|9535.1|9532.3|9535.6|9532.8|9536.3|9533.5|9534.8|9532|26
1646045560000|2022-02-28 10:52:40|9534.8|9532|9535.8|9533|9536.3|9533.5|9534.8|9532|12
1646045570000|2022-02-28 10:52:50|9536.1|9533.3|9536.8|9534|9536.8|9534|9536.1|9533.3|13
1646045580000|2022-02-28 10:53:00|9537.1|9534.3|9539|9536.2|9539.8|9537|9537.1|9534.3|21
1646045590000|2022-02-28 10:53:10|9538.6|9535.8|9543.3|9540.5|9545.4|9542.6|9538.3|9535.5|68
1646045600000|2022-02-28 10:53:20|9543.4|9540.6|9542.4|9539.6|9543.4|9540.6|9541.4|9538.6|5
1646045610000|2022-02-28 10:53:30|9542.1|9539.3|9542.4|9539.6|9543.9|9541.1|9541.3|9538.5|14
1646045620000|2022-02-28 10:53:40|9542.9|9540.1|9547.8|9545|9549.1|9546.3|9542.9|9540.1|24
1646045630000|2022-02-28 10:53:50|9547.6|9544.8|9539.4|9536.6|9549.1|9546.3|9539.1|9536.3|67
1646045640000|2022-02-28 10:54:00|9540.1|9537.3|9539.9|9537.1|9540.3|9537.5|9536.3|9533.5|50
1646045650000|2022-02-28 10:54:10|9539.4|9536.6|9542.4|9539.6|9543.8|9541|9539.4|9536.5|44
1646045660000|2022-02-28 10:54:20|9541.6|9538.8|9539.9|9537.1|9541.6|9538.8|9539.9|9537.1|8
1646045670000|2022-02-28 10:54:30|9540.4|9537.6|9538.9|9536.1|9540.9|9538.1|9537.9|9535.1|28
1646045680000|2022-02-28 10:54:40|9539.3|9536.5|9544.1|9541.3|9545.1|9542.3|9538.9|9536.1|31
1646045690000|2022-02-28 10:54:50|9544|9540|9541.3|9538.5|9544|9540.5|9539.8|9537|13
1646045700000|2022-02-28 10:55:00|9540.9|9538.1|9524.6|9521.8|9541.4|9538.6|9524.4|9521.5|101
1646045710000|2022-02-28 10:55:10|9525.3|9522.5|9529.4|9526.6|9530.4|9527.6|9524.6|9521.5|90
1646045720000|2022-02-28 10:55:20|9529.3|9526.5|9531.9|9529.1|9533.3|9530.5|9529.3|9526.5|44
1646045730000|2022-02-28 10:55:30|9532.4|9529.6|9530.4|9527.6|9535.5|9532.6|9530.1|9527.3|63
1646045740000|2022-02-28 10:55:40|9530.6|9527.8|9531.1|9528.3|9531.4|9528.6|9530.4|9527.6|6
1646045750000|2022-02-28 10:55:50|9530.3|9527.5|9529.1|9526.3|9530.4|9527.6|9525.9|9523.1|35
1646045760000|2022-02-28 10:56:00|9529.4|9526.6|9527.4|9524.6|9530.4|9527.6|9522.9|9520.1|40
1646045770000|2022-02-28 10:56:10|9526.6|9523.8|9529.4|9526.6|9529.4|9526.6|9526.1|9523.3|16
1646045780000|2022-02-28 10:56:20|9529.1|9526.3|9526.4|9523.6|9529.4|9526.6|9526.4|9522.7|14
1646045790000|2022-02-28 10:56:30|9527.1|9524.3|9525.8|9523|9528.4|9525.6|9525.1|9522.3|23
1646045800000|2022-02-28 10:56:40|9525.3|9522.5|9519.4|9516.6|9525.3|9522.5|9512.9|9510.1|147
1646045810000|2022-02-28 10:56:50|9518.1|9515.3|9525.4|9522.6|9525.8|9523|9517.4|9514.6|76
1646045820000|2022-02-28 10:57:00|9526.4|9523.6|9516.8|9514|9527.6|9524.8|9516.4|9513.6|72
1646045830000|2022-02-28 10:57:10|9517.8|9515|9516.8|9514|9519.8|9517|9516.8|9514|22
1646045840000|2022-02-28 10:57:20|9517.6|9514.8|9517.6|9514.8|9520.6|9517.8|9511.9|9509.1|42
1646045850000|2022-02-28 10:57:30|9517.8|9515|9511.8|9509|9518.3|9515.5|9511.4|9508.6|36
1646045860000|2022-02-28 10:57:40|9512.1|9509.3|9514.9|9512.1|9515.8|9513|9511.8|9509|28
1646045870000|2022-02-28 10:57:50|9513.8|9511|9503.1|9500.3|9516|9513|9503.1|9500.3|76
1646045880000|2022-02-28 10:58:00|9503.8|9501|9502.3|9499.5|9505.5|9501.8|9501.1|9495.2|54
1646045890000|2022-02-28 10:58:10|9502.1|9499.3|9503.8|9501|9505.1|9502.3|9500.1|9497.3|58
1646045900000|2022-02-28 10:58:20|9504.1|9501.3|9505.1|9502.3|9508.1|9505.3|9503.1|9500.3|34
1646045910000|2022-02-28 10:58:30|9504.9|9502.1|9507.3|9504.5|9511.6|9508.8|9504.1|9501.3|57
1646045920000|2022-02-28 10:58:40|9506.8|9504|9508.3|9505.5|9510.4|9507.6|9506.6|9503.8|18
1646045930000|2022-02-28 10:58:50|9508.6|9505.8|9507.8|9505|9508.9|9505.8|9506.8|9504|10
1646045940000|2022-02-28 10:59:00|9508.6|9505.8|9491.8|9489|9508.6|9505.8|9490.9|9488|141
1646045950000|2022-02-28 10:59:10|9491.4|9488.6|9496.8|9494|9497.9|9495.1|9490.9|9488.1|30
1646045960000|2022-02-28 10:59:20|9495.8|9493|9494.1|9491.3|9496.8|9494|9491.8|9489|48
1646045970000|2022-02-28 10:59:30|9493.9|9491.1|9484.8|9482|9493.9|9491.1|9484.4|9481.6|128
1646045980000|2022-02-28 10:59:40|9483.9|9481.1|9484.8|9482|9485.8|9483|9479.6|9476.8|101
1646045990000|2022-02-28 10:59:50|9484.9|9480.9|9489.9|9487.1|9493.9|9491.1|9483.4|9480.6|91
1646046000000|2022-02-28 11:00:00|9489.8|9487|9485.9|9483.1|9491.8|9489|9484.1|9481.3|25
1646046010000|2022-02-28 11:00:10|9486.9|9482.9|9493.7|9490.9|9496.2|9493.4|9486.3|9482.9|40
1646046020000|2022-02-28 11:00:20|9493.4|9490.6|9485.6|9482.8|9496.6|9493.8|9483.7|9480.9|58
1646046030000|2022-02-28 11:00:30|9484.9|9482.1|9483.9|9481.1|9488.1|9485.3|9483.9|9480.8|29
1646046040000|2022-02-28 11:00:40|9483.7|9480.9|9481.7|9478.9|9485.7|9482.9|9480.7|9477.9|29
1646046050000|2022-02-28 11:00:50|9482.1|9479.3|9484.6|9481.8|9485.6|9482.8|9482.1|9479.3|17
1646046060000|2022-02-28 11:01:00|9483.7|9480.9|9485.7|9482.9|9485.7|9482.9|9483.6|9480.7|38
1646046070000|2022-02-28 11:01:10|9485.4|9482.6|9492.4|9489.6|9494.5|9491.1|9485.4|9482.6|42
1646046080000|2022-02-28 11:01:20|9493.3|9489.3|9492.4|9489.6|9496.6|9493.8|9492.4|9489.3|37
1646046090000|2022-02-28 11:01:30|9492.7|9489.9|9495.4|9492.6|9495.7|9492.6|9491.1|9488.3|25
1646046100000|2022-02-28 11:01:40|9494.9|9492.1|9493.2|9490.4|9494.9|9492.1|9492.2|9489.2|37
1646046110000|2022-02-28 11:01:50|9492.7|9489.9|9492.1|9489.3|9493.7|9490.9|9491.4|9488.6|13
1646046120000|2022-02-28 11:02:00|9492.4|9489.6|9488.4|9485.6|9493.2|9490.4|9487.1|9484.3|23
1646046130000|2022-02-28 11:02:10|9488.7|9485.9|9491.6|9488.8|9491.6|9488.8|9487.1|9484.3|15
1646046140000|2022-02-28 11:02:20|9491.1|9488.3|9494.1|9491.3|9495.2|9491.6|9489.7|9486.9|33
1646046150000|2022-02-28 11:02:30|9494.7|9491.9|9496.4|9493.6|9497|9493.9|9492.4|9489|59
1646046160000|2022-02-28 11:02:40|9496.1|9493.3|9488.1|9485.3|9497.9|9495.1|9488.1|9485.3|39
1646046170000|2022-02-28 11:02:50|9488.7|9485.9|9489.2|9486.4|9489.9|9487.1|9486.9|9484.1|26
1646046180000|2022-02-28 11:03:00|9489.6|9486.8|9488.1|9485.3|9492.2|9489.3|9487.4|9484.6|29
1646046190000|2022-02-28 11:03:10|9488.4|9485.6|9483.9|9481.1|9489.4|9486.6|9483.1|9480|130
1646046200000|2022-02-28 11:03:20|9483.2|9480.4|9483.1|9480.3|9485.3|9482.1|9481.1|9478.3|29
1646046210000|2022-02-28 11:03:30|9483.7|9480.9|9478.2|9475.4|9483.7|9480.9|9477.2|9474.4|61
1646046220000|2022-02-28 11:03:40|9478.6|9475.8|9477.9|9475.1|9479.1|9476.3|9476.6|9473.8|25
1646046230000|2022-02-28 11:03:50|9478.1|9475.3|9474.2|9471.4|9478.1|9475.3|9473.9|9471.1|83
1646046240000|2022-02-28 11:04:00|9474.9|9472.1|9465.9|9463.1|9475.7|9472.6|9464.6|9461.8|120
1646046250000|2022-02-28 11:04:10|9466.1|9463.3|9458.9|9456.1|9466.1|9463.3|9458.9|9456.1|99
1646046260000|2022-02-28 11:04:20|9459.2|9456.4|9462.9|9460.1|9465.6|9462.8|9458.2|9455.4|64
1646046270000|2022-02-28 11:04:30|9464.6|9461.8|9470.1|9467.3|9470.6|9467.8|9462.6|9459.8|92
1646046280000|2022-02-28 11:04:40|9470.4|9467.6|9472.6|9469.8|9472.6|9469.8|9468.4|9465.3|41
1646046290000|2022-02-28 11:04:50|9472.2|9469.4|9472.1|9469.3|9472.9|9470.1|9471.1|9468.3|21
1646046300000|2022-02-28 11:05:00|9472.6|9469.8|9476.1|9473.3|9476.9|9474.1|9472.6|9469.8|56
1646046310000|2022-02-28 11:05:10|9477.1|9474.3|9481.1|9478.3|9482.2|9479.3|9476.6|9473.8|29
1646046320000|2022-02-28 11:05:20|9481|9477|9474.7|9471.9|9481|9477.3|9474.7|9471.9|23
1646046330000|2022-02-28 11:05:30|9475.4|9472.6|9481.2|9478.4|9482.1|9479.3|9475.1|9472.3|22
1646046340000|2022-02-28 11:05:40|9481.1|9478.3|9481.1|9478.3|9482.1|9479.3|9479.1|9476.3|13
1646046350000|2022-02-28 11:05:50|9480.1|9477.3|9482.1|9479.3|9482.1|9479.3|9480.1|9477.3|11
1646046360000|2022-02-28 11:06:00|9482.4|9479.6|9486.2|9482.2|9487|9484.1|9482.4|9479.6|30
1646046370000|2022-02-28 11:06:10|9485.9|9483.1|9486.1|9483.3|9486.4|9483.6|9485.1|9482|16
1646046380000|2022-02-28 11:06:20|9486.9|9484.1|9489.1|9486.3|9492.5|9486.6|9486.6|9482.5|24
1646046390000|2022-02-28 11:06:30|9490|9486|9494|9490|9494|9491.1|9489.1|9486|25
1646046400000|2022-02-28 11:06:40|9491.6|9488.8|9487.6|9484.8|9491.6|9488.8|9486.6|9483.8|31
1646046410000|2022-02-28 11:06:50|9488.2|9485.4|9492.2|9489.4|9492.2|9489.4|9487.9|9485.1|16
1646046420000|2022-02-28 11:07:00|9492.6|9489.8|9489.6|9486.8|9492.9|9490.1|9489.1|9486.3|21
1646046430000|2022-02-28 11:07:10|9489.2|9486.4|9490.9|9488.1|9490.9|9488.1|9487.9|9485|23
1646046440000|2022-02-28 11:07:20|9490|9486|9488.7|9485.9|9490.6|9487.8|9488.1|9485.3|10
1646046450000|2022-02-28 11:07:30|9489.1|9486.3|9494.4|9491.6|9495.2|9492.1|9489.1|9485.2|52
1646046460000|2022-02-28 11:07:40|9494.1|9491.3|9491.9|9489.1|9495.1|9492.3|9491.6|9488.8|20
1646046470000|2022-02-28 11:07:50|9492.1|9489.3|9494.9|9492.1|9496.1|9493.3|9491.1|9488.3|43
1646046480000|2022-02-28 11:08:00|9495.2|9492.4|9494.4|9491.6|9495.4|9492.6|9494.4|9491.6|3
1646046490000|2022-02-28 11:08:10|9494.2|9491.4|9496.2|9493.4|9496.2|9493.4|9493.9|9491.1|30
1646046500000|2022-02-28 11:08:20|9495.6|9492.8|9499.1|9496.3|9500.7|9497.9|9495.6|9490.3|113
1646046510000|2022-02-28 11:08:30|9499|9496.2|9495|9492.2|9499|9496.2|9495|9492.2|36
1646046520000|2022-02-28 11:08:40|9495.4|9492.6|9493|9490.2|9495.4|9492.6|9492|9489.1|24
1646046530000|2022-02-28 11:08:50|9493.9|9491.1|9491|9488.2|9493.9|9491.1|9491|9488.2|17
1646046540000|2022-02-28 11:09:00|9492|9488|9496|9493.2|9496.1|9493.2|9489.2|9486.4|44
1646046550000|2022-02-28 11:09:10|9497|9493|9493|9490.2|9497|9494.2|9492|9489.1|19
1646046560000|2022-02-28 11:09:20|9493.9|9491.1|9493|9490.2|9494|9491.2|9492.5|9489.7|2
1646046570000|2022-02-28 11:09:30|9492|9489.2|9494|9491.2|9496.3|9493.2|9492|9489.2|14
1646046580000|2022-02-28 11:09:40|9495|9492.2|9494|9491.2|9497|9494.2|9493.7|9490.3|95
1646046590000|2022-02-28 11:09:50|9494.5|9491.7|9494|9491.2|9494.7|9491.9|9494|9491.2|5
1646046600000|2022-02-28 11:10:00|9494.4|9491.6|9495.2|9492.4|9495.8|9492.4|9491.2|9488.1|31
1646046610000|2022-02-28 11:10:10|9495|9492.2|9492.2|9489.4|9496|9492.2|9492.2|9489.4|32
1646046620000|2022-02-28 11:10:20|9493|9490.2|9492.7|9489.9|9493.9|9491.1|9490.5|9487.7|27
1646046630000|2022-02-28 11:10:30|9493|9490.2|9503|9500.2|9503.1|9500.2|9493|9490.2|46
1646046640000|2022-02-28 11:10:40|9502.7|9499.9|9503|9500.2|9504.5|9501.7|9500.7|9497.9|39
1646046650000|2022-02-28 11:10:50|9503.4|9500.6|9507|9504.2|9507|9504.2|9502.7|9499.9|43
1646046660000|2022-02-28 11:11:00|9506.5|9503.7|9503.4|9500.6|9507.5|9504.7|9503.2|9500.4|33
1646046670000|2022-02-28 11:11:10|9503.2|9500.4|9502.4|9499.6|9503.7|9500.9|9502.2|9499.4|13
1646046680000|2022-02-28 11:11:20|9502.5|9499.7|9506.2|9503.4|9507|9504.2|9502.4|9499.6|16
1646046690000|2022-02-28 11:11:30|9506.4|9503.6|9508.9|9506.1|9510.7|9507.9|9506.4|9503.6|27
1646046700000|2022-02-28 11:11:40|9508.7|9505.9|9506.4|9503.6|9508.7|9505.9|9505.4|9502.6|21
1646046710000|2022-02-28 11:11:50|9505.7|9502.9|9506.7|9503.9|9506.7|9503.9|9505.4|9502.6|7
1646046720000|2022-02-28 11:12:00|9507|9504.2|9500.7|9497.9|9507.4|9504.6|9500.5|9497.7|53
1646046730000|2022-02-28 11:12:10|9500|9497.2|9501|9498.2|9503|9500.2|9495.4|9492.6|42
1646046740000|2022-02-28 11:12:20|9501.2|9498.4|9501.7|9498.9|9502.2|9499.4|9499.7|9496.9|18
1646046750000|2022-02-28 11:12:30|9502|9499.2|9493.4|9490.6|9502|9499.2|9492.7|9489.6|32
1646046760000|2022-02-28 11:12:40|9493.2|9490.4|9494.4|9491.6|9497.4|9494.6|9492.4|9489.6|18
1646046770000|2022-02-28 11:12:50|9495.7|9492.9|9494.4|9491.6|9499.2|9496.4|9494.4|9491.6|18
1646046780000|2022-02-28 11:13:00|9494.6|9490.6|9490.4|9487.6|9495.2|9492.4|9490|9486.6|40
1646046790000|2022-02-28 11:13:10|9491.2|9488.4|9494.4|9491.6|9494.5|9491.7|9491.2|9488.3|26
1646046800000|2022-02-28 11:13:20|9495.6|9492.6|9495.4|9492.6|9496.5|9493.7|9493.4|9490.6|36
1646046810000|2022-02-28 11:13:30|9494.7|9491.9|9497.7|9494.9|9502|9496.2|9494.4|9491.6|27
1646046820000|2022-02-28 11:13:40|9496.9|9494.1|9498|9495.2|9498|9495.2|9496.7|9493.9|3
1646046830000|2022-02-28 11:13:50|9498.2|9495.4|9500.2|9497.4|9502.4|9499.6|9498.2|9495.4|14
1646046840000|2022-02-28 11:14:00|9499.9|9497.1|9497.2|9494.4|9499.9|9497.1|9496.9|9494.1|6
1646046850000|2022-02-28 11:14:10|9497.5|9494.7|9498.1|9494.1|9498.3|9495.4|9497.2|9494.1|2
1646046860000|2022-02-28 11:14:20|9498.3|9494.3|9494.4|9491.6|9498.3|9494.3|9494|9488.1|33
1646046870000|2022-02-28 11:14:30|9495.2|9492.4|9492.5|9489.7|9495.2|9492.4|9492.5|9489.7|11
1646046880000|2022-02-28 11:14:40|9493.2|9490.4|9490.4|9487.6|9493.5|9490.6|9490.4|9487.6|8
1646046890000|2022-02-28 11:14:50|9490.2|9487.4|9491|9488.2|9492|9489.2|9490|9487.2|18
1646046900000|2022-02-28 11:15:00|9491.2|9488.4|9495.5|9491.5|9498.7|9495.9|9491.2|9488.4|15
1646046910000|2022-02-28 11:15:10|9495.2|9492.4|9493.2|9490.4|9495.2|9492.4|9493.2|9490.4|5
1646046920000|2022-02-28 11:15:20|9493.5|9489.5|9484.4|9481.6|9493.5|9490.4|9481.9|9479.1|61
1646046930000|2022-02-28 11:15:30|9485.2|9482.4|9487.9|9485.1|9490.4|9487.6|9484.5|9481.7|34
1646046940000|2022-02-28 11:15:40|9488.4|9485.6|9487.4|9484.6|9488.7|9485.9|9487|9484.2|3
1646046950000|2022-02-28 11:15:50|9487.9|9485.1|9486.4|9483.6|9487.9|9485.1|9485.9|9483.1|8
1646046960000|2022-02-28 11:16:00|9487.4|9484.6|9489|9486.2|9489.9|9487.1|9486.9|9484.1|10
1646046970000|2022-02-28 11:16:10|9489.4|9486.6|9496|9493.2|9497.2|9494.4|9489.4|9486.6|28
1646046980000|2022-02-28 11:16:20|9495.7|9492.9|9489.4|9486.6|9496|9493.2|9488.4|9485.6|22
1646046990000|2022-02-28 11:16:30|9490.3|9487.5|9496|9493.2|9496.5|9493.7|9490.3|9487.5|29
1646047000000|2022-02-28 11:16:40|9497|9494.2|9499|9496.2|9500.1|9496.9|9496|9493.2|37
1646047010000|2022-02-28 11:16:50|9499.5|9496.7|9492.3|9489.5|9499.8|9497|9489.8|9486.4|25
1646047020000|2022-02-28 11:17:00|9493.2|9490.4|9501|9498.2|9502.5|9499.7|9492.3|9489.5|61
1646047030000|2022-02-28 11:17:10|9500.8|9498|9501|9498.2|9501.3|9498.5|9499|9496.2|11
1646047040000|2022-02-28 11:17:20|9501.8|9499|9502|9499.2|9502.7|9499.9|9500|9497.2|12
1646047050000|2022-02-28 11:17:30|9502.5|9499.7|9504.5|9501.7|9504.5|9501.7|9501|9497.3|22
1646047060000|2022-02-28 11:17:40|9504.2|9501.4|9506|9503.2|9506.5|9503.7|9503|9500.2|34
1646047070000|2022-02-28 11:17:50|9505.3|9502.5|9501|9498.2|9505.5|9502.7|9500|9497.2|48
1646047080000|2022-02-28 11:18:00|9501.3|9498.5|9501.5|9498.7|9504|9501.2|9501|9498.2|12
1646047090000|2022-02-28 11:18:10|9502.5|9499.7|9502.3|9499.5|9505.3|9502.5|9502|9499.2|32
1646047100000|2022-02-28 11:18:20|9503|9500.2|9503.7|9500.9|9504|9501.2|9501.3|9498.5|21
1646047110000|2022-02-28 11:18:30|9504.5|9501.7|9511.3|9508.5|9513.3|9510.5|9504.5|9501.7|128
1646047120000|2022-02-28 11:18:40|9511|9508.2|9515|9512.2|9518.9|9515.9|9510.5|9507.7|36
1646047130000|2022-02-28 11:18:50|9514.3|9511.5|9519.8|9517|9521.7|9518.9|9514|9511.2|45
1646047140000|2022-02-28 11:19:00|9520|9517.2|9522|9519.2|9524.3|9521.5|9519.7|9516.9|45
1646047150000|2022-02-28 11:19:10|9522.7|9519.9|9522|9519.2|9522.8|9520|9521|9518.1|28
1646047160000|2022-02-28 11:19:20|9521.5|9518.7|9521|9518.2|9521.8|9519|9520.8|9518|6
1646047170000|2022-02-28 11:19:30|9520.8|9518|9516.8|9514|9520.8|9518|9516|9513.2|55
1646047180000|2022-02-28 11:19:40|9517|9514.2|9518.7|9515.9|9519.5|9516.7|9517|9514.2|14
1646047190000|2022-02-28 11:19:50|9518|9515.2|9519.8|9517|9521.8|9519|9517.7|9514.9|23
1646047200000|2022-02-28 11:20:00|9519.5|9516.7|9521|9518.2|9522.3|9519.5|9519.5|9516.7|22
1646047210000|2022-02-28 11:20:10|9520.3|9517.5|9515.7|9512.9|9520.3|9517.5|9515.7|9512.9|34
1646047220000|2022-02-28 11:20:20|9514.7|9511.9|9515|9512.2|9515.3|9512.5|9510.7|9507.3|71
1646047230000|2022-02-28 11:20:30|9514.3|9511.5|9515|9512.2|9515.3|9512.5|9513.8|9511|6
1646047240000|2022-02-28 11:20:40|9514.5|9511.7|9514.2|9511.4|9515.1|9512|9513|9510.2|10
1646047250000|2022-02-28 11:20:50|9514.5|9511.7|9516|9513.2|9517|9514.2|9514.5|9511.7|10
1646047260000|2022-02-28 11:21:00|9515.7|9512.9|9515|9512.2|9516.5|9513.7|9514.2|9511.4|9
1646047270000|2022-02-28 11:21:10|9515.2|9512.4|9514.3|9511.5|9515.5|9512.7|9513.5|9510.7|2
1646047280000|2022-02-28 11:21:20|9514.5|9511.7|9521.7|9518.9|9522.3|9519.5|9514.2|9511.4|22
1646047290000|2022-02-28 11:21:30|9521.8|9519|9522.7|9519.9|9522.8|9520|9521.2|9518.4|12
1646047300000|2022-02-28 11:21:40|9522|9519.2|9530.7|9527.9|9531.7|9528.9|9522|9519.2|59
1646047310000|2022-02-28 11:21:50|9531.7|9528.9|9530.7|9527.9|9533.5|9530.7|9530.7|9527.9|69
1646047320000|2022-02-28 11:22:00|9528.8|9526|9524.7|9521.9|9530.6|9526.9|9524.7|9521.9|26
1646047330000|2022-02-28 11:22:10|9524|9521.2|9525.6|9522.8|9526|9523.2|9522.7|9519.9|37
1646047340000|2022-02-28 11:22:20|9525.3|9522.5|9522.6|9519.8|9525.3|9522.5|9522.1|9519.3|21
1646047350000|2022-02-28 11:22:30|9523|9520.2|9526.6|9523.8|9526.8|9524|9522.6|9519.8|20
1646047360000|2022-02-28 11:22:40|9526.9|9522.9|9526.6|9523.8|9527.6|9524.7|9525.8|9522.9|10
1646047370000|2022-02-28 11:22:50|9526.8|9524|9525.6|9522.8|9528.8|9526|9525.6|9522.8|17
1646047380000|2022-02-28 11:23:00|9525|9522.2|9526.8|9524|9527.1|9524.3|9524.6|9521.8|5
1646047390000|2022-02-28 11:23:10|9527.6|9524.8|9525.1|9522.3|9527.6|9524.8|9523.3|9520.5|10
1646047400000|2022-02-28 11:23:20|9524.8|9522|9524.6|9521.8|9525.6|9522.8|9524.1|9521.3|7
1646047410000|2022-02-28 11:23:30|9523.3|9520.5|9522.6|9519.8|9523.6|9520.8|9521.6|9518.8|27
1646047420000|2022-02-28 11:23:40|9522.3|9519.5|9526.3|9523.5|9526.3|9523.5|9521.8|9519|12
1646047430000|2022-02-28 11:23:50|9526|9523.2|9524|9521.2|9527.3|9524.5|9524|9521.2|10
1646047440000|2022-02-28 11:24:00|9524.9|9520.9|9524|9521.2|9524.9|9521.8|9523.6|9520.8|4
1646047450000|2022-02-28 11:24:10|9524.5|9521.7|9524.8|9522|9526.3|9523.5|9523.6|9520.8|3
1646047460000|2022-02-28 11:24:20|9525|9522.2|9524|9521.2|9526|9523.2|9524|9521.2|3
1646047470000|2022-02-28 11:24:30|9524.3|9521.5|9524.8|9522|9527.9|9524.8|9524.3|9521.5|9
1646047480000|2022-02-28 11:24:40|9524.3|9521.5|9523.8|9521|9525.3|9522.5|9523.3|9520.5|28
1646047490000|2022-02-28 11:24:50|9523.6|9520.8|9522.3|9519.5|9526.3|9523.5|9522|9519.2|18
1646047500000|2022-02-28 11:25:00|9522|9519.2|9524|9521.2|9524|9521.2|9522|9519.2|9
1646047510000|2022-02-28 11:25:10|9523.3|9520.5|9525.8|9523|9526.2|9523.2|9523|9520.2|3
1646047520000|2022-02-28 11:25:20|9525.6|9522.8|9522|9519.2|9525.8|9523|9521.5|9518.7|10
1646047530000|2022-02-28 11:25:30|9522.6|9519.8|9522|9519.2|9523|9520.2|9522|9519.2|1
1646047540000|2022-02-28 11:25:40|9521.1|9518.3|9518.8|9516|9521.1|9518.3|9518|9515.2|16
1646047550000|2022-02-28 11:25:50|9519.5|9516.7|9520|9517.2|9522|9519.2|9515.5|9512.7|45
1646047560000|2022-02-28 11:26:00|9519.5|9516.7|9520|9517.2|9520|9517.2|9517|9514.2|16
1646047570000|2022-02-28 11:26:10|9519.6|9516.8|9523|9520.2|9523.3|9520.5|9518|9515.2|28
1646047580000|2022-02-28 11:26:20|9522.3|9519.5|9522.6|9519.8|9522.9|9519.8|9521|9518.2|1
1646047590000|2022-02-28 11:26:30|9522.3|9519.5|9521.3|9518.5|9523.6|9520.8|9521.3|9518.5|11
1646047600000|2022-02-28 11:26:40|9520.6|9517.8|9521|9518.2|9521.3|9518.5|9518.3|9515.5|9
1646047610000|2022-02-28 11:26:50|9520.6|9517.8|9520|9517.2|9522|9519.2|9518.8|9516|10
1646047620000|2022-02-28 11:27:00|9520.3|9517.5|9519|9516.2|9522|9519.2|9519|9516.2|10
1646047630000|2022-02-28 11:27:10|9519.1|9516.3|9519|9516.2|9520.2|9516.8|9517.5|9514.7|8
1646047640000|2022-02-28 11:27:20|9518.6|9515.8|9517|9514.2|9519|9516.2|9516|9513.2|10
1646047650000|2022-02-28 11:27:30|9516.3|9513.5|9513.5|9510.7|9517.6|9514.7|9512.6|9509.8|15
1646047660000|2022-02-28 11:27:40|9512.8|9510|9516|9513.2|9519.8|9517|9512.8|9509.9|21
1646047670000|2022-02-28 11:27:50|9516.3|9513.5|9514|9511.2|9519|9516.2|9513.5|9510.7|9
1646047680000|2022-02-28 11:28:00|9514.6|9511.8|9518.8|9516|9523.1|9516.7|9514.6|9511.8|28
1646047690000|2022-02-28 11:28:10|9518.6|9515.8|9517.5|9514.7|9519|9516.2|9517|9514.2|11
1646047700000|2022-02-28 11:28:20|9517.1|9514.3|9520.1|9517.3|9522.2|9519.2|9517.1|9514.3|38
1646047710000|2022-02-28 11:28:30|9518.5|9515.7|9517.5|9514.7|9518.5|9515.7|9515.6|9512.8|5
1646047720000|2022-02-28 11:28:40|9518|9515.2|9517|9514.2|9518.2|9515.2|9517|9514.2|5
1646047730000|2022-02-28 11:28:50|9516.6|9513.8|9515|9512.2|9516.6|9513.8|9514.5|9511.1|8
1646047740000|2022-02-28 11:29:00|9514.3|9511.5|9513.8|9511|9514.3|9511.5|9510|9507.2|38
1646047750000|2022-02-28 11:29:10|9513.5|9510.7|9510|9507.2|9513.5|9510.7|9508.1|9505.2|21
1646047760000|2022-02-28 11:29:20|9510.1|9507.3|9515|9512.2|9515|9512.2|9508.8|9506|26
1646047770000|2022-02-28 11:29:30|9514.1|9511.3|9510.1|9507.3|9515.2|9511.3|9510.1|9507.3|29
1646047780000|2022-02-28 11:29:40|9509.5|9506.7|9511.8|9509|9512.3|9509.5|9508|9505.2|26
1646047790000|2022-02-28 11:29:50|9512.8|9510|9513.3|9510.5|9515.3|9512.5|9512.1|9509.3|29
1646047800000|2022-02-28 11:30:00|9512.3|9509.5|9512.1|9509.3|9515.3|9512.5|9512.1|9509.3|17
1646047810000|2022-02-28 11:30:10|9512.3|9509.5|9509.5|9506.7|9512.3|9509.5|9509.5|9506.7|15
1646047820000|2022-02-28 11:30:20|9509.3|9506.5|9511.3|9508.5|9512.3|9509.5|9506.5|9503.7|41
1646047830000|2022-02-28 11:30:30|9511.6|9508.8|9510.5|9507.7|9511.6|9508.8|9509.8|9507|8
1646047840000|2022-02-28 11:30:40|9511.1|9508.3|9510.6|9507.8|9512.4|9509.5|9509.5|9506.7|31
1646047850000|2022-02-28 11:30:50|9509.3|9506.5|9515.6|9512.8|9516.9|9512.8|9508.6|9505.6|40
1646047860000|2022-02-28 11:31:00|9514.6|9511.8|9514.6|9511.8|9515.9|9512|9514.6|9511.2|8
1646047870000|2022-02-28 11:31:10|9514.1|9511.3|9511.6|9508.8|9514.6|9511.8|9511.5|9508.7|14
1646047880000|2022-02-28 11:31:20|9511.5|9508.7|9514.5|9511.7|9514.5|9511.7|9511.1|9508.3|24
1646047890000|2022-02-28 11:31:30|9513.8|9511|9518.6|9515.8|9519.3|9516.5|9513.5|9510.7|93
1646047900000|2022-02-28 11:31:40|9517.9|9515.1|9518.4|9515.6|9519.9|9517.1|9515.9|9513.1|28
1646047910000|2022-02-28 11:31:50|9518.6|9515.8|9516.6|9513.8|9519.3|9516.5|9515.9|9513|23
1646047920000|2022-02-28 11:32:00|9516.8|9514|9514.9|9512.1|9518.3|9515.5|9514.3|9511.5|10
1646047930000|2022-02-28 11:32:10|9514.4|9511.6|9512.9|9510.1|9514.4|9511.6|9511.9|9509.1|10
1646047940000|2022-02-28 11:32:20|9512.1|9509.3|9513.1|9510.3|9513.4|9510.6|9512.1|9509.2|2
1646047950000|2022-02-28 11:32:30|9513.4|9510.6|9508.3|9505.5|9514.1|9511.3|9506.3|9503.5|36
1646047960000|2022-02-28 11:32:40|9508.1|9505.3|9507.3|9504.5|9508.5|9505.5|9505.3|9502.5|14
1646047970000|2022-02-28 11:32:50|9507.9|9505.1|9507.3|9504.5|9508.3|9505.5|9506.3|9503.5|15
1646047980000|2022-02-28 11:33:00|9506.9|9504.1|9506.1|9503.3|9507.8|9505|9505.3|9502.5|26
1646047990000|2022-02-28 11:33:10|9506.4|9503.6|9506.6|9503.8|9507.1|9504.3|9506.3|9503.5|1
1646048000000|2022-02-28 11:33:20|9506.8|9504|9506.1|9503.3|9507.2|9504|9505.8|9503|4
1646048010000|2022-02-28 11:33:30|9505.1|9502.3|9503.8|9501|9505.6|9502.8|9497.1|9494.3|88
1646048020000|2022-02-28 11:33:40|9503.6|9500.8|9505.4|9502.6|9508.9|9506.1|9503.3|9500.5|32
1646048030000|2022-02-28 11:33:50|9505.1|9502.3|9505.1|9502.3|9507.2|9504.1|9505.1|9502.3|5
1646048040000|2022-02-28 11:34:00|9505.4|9502.6|9504.6|9501.8|9506.3|9503.5|9504.6|9501.8|7
1646048050000|2022-02-28 11:34:10|9503.9|9501.1|9502.3|9499.5|9503.9|9501.1|9501.9|9499.1|5
1646048060000|2022-02-28 11:34:20|9502.9|9500.1|9503.3|9500.5|9503.9|9501.1|9502.3|9499.5|6
1646048070000|2022-02-28 11:34:30|9503.1|9500.3|9499.3|9496.5|9503.3|9500.5|9499.3|9496.5|6
1646048080000|2022-02-28 11:34:40|9499.6|9496.8|9501.3|9498.5|9501.3|9498.5|9498.4|9495.6|6
1646048090000|2022-02-28 11:34:50|9500.9|9498.1|9500.4|9497.6|9500.9|9498.1|9500.4|9497.6|2
1646048100000|2022-02-28 11:35:00|9500.3|9497.5|9509.9|9507.1|9512.4|9509.6|9500.3|9497.5|50
1646048110000|2022-02-28 11:35:10|9510.1|9507.3|9509.9|9507.1|9510.4|9507.6|9509.1|9506.3|2
1646048120000|2022-02-28 11:35:20|9509.4|9506.6|9512.1|9509.3|9512.1|9509.3|9509.4|9506.6|4
1646048130000|2022-02-28 11:35:30|9511.9|9509.1|9514.8|9512|9514.8|9512|9510.8|9508|13
1646048140000|2022-02-28 11:35:40|9515.8|9513|9517.4|9514.6|9517.6|9514.8|9514.9|9512.1|29
1646048150000|2022-02-28 11:35:50|9517.3|9514.5|9514.9|9512.1|9520.3|9517.5|9514.9|9512.1|18
1646048160000|2022-02-28 11:36:00|9515.4|9512.6|9513.9|9511.1|9517.4|9514.6|9513.9|9511|12
1646048170000|2022-02-28 11:36:10|9514.6|9511.8|9514.9|9512.1|9514.9|9512.1|9513.9|9511.1|3
1646048180000|2022-02-28 11:36:20|9513.9|9511.1|9510.9|9508.1|9514.3|9511.5|9510.6|9507.8|28
1646048190000|2022-02-28 11:36:30|9509.6|9506.8|9511.8|9509|9513.9|9511.1|9509.6|9506.8|31
1646048200000|2022-02-28 11:36:40|9511.9|9509.1|9513.8|9511|9513.9|9511.1|9511.9|9508.9|2
1646048210000|2022-02-28 11:36:50|9514.9|9510.9|9513.8|9511|9516.4|9513.4|9512.8|9510|20
1646048220000|2022-02-28 11:37:00|9513.9|9511.1|9516.3|9513.5|9516.3|9513.5|9512.9|9510.1|5
1646048230000|2022-02-28 11:37:10|9516.6|9513.8|9516.9|9514.1|9516.9|9514.1|9515.8|9513|5
1646048240000|2022-02-28 11:37:20|9517.3|9514.5|9519.6|9516.8|9519.6|9516.8|9517.2|9514.4|20
1646048250000|2022-02-28 11:37:30|9520.5|9516.5|9522.6|9519.8|9523.8|9520.9|9519.7|9516.5|40
1646048260000|2022-02-28 11:37:40|9523.2|9520.4|9519.6|9516.8|9523.6|9520.8|9516.9|9514.1|62
1646048270000|2022-02-28 11:37:50|9519.9|9517.1|9518.7|9515.9|9520.2|9517.4|9518.6|9515.7|8
1646048280000|2022-02-28 11:38:00|9518.9|9516.1|9513.9|9511.1|9520.6|9517.8|9513.9|9511.1|13
1646048290000|2022-02-28 11:38:10|9514.9|9512.1|9518.7|9515.9|9519.5|9516.1|9514.9|9512.1|16
1646048300000|2022-02-28 11:38:20|9519.2|9516.4|9519.9|9517.1|9519.9|9517.1|9519.2|9516.4|2
1646048310000|2022-02-28 11:38:30|9519.7|9516.9|9517.2|9514.4|9521|9517.9|9516.9|9514.1|13
1646048320000|2022-02-28 11:38:40|9518.2|9515.4|9518.2|9515.4|9518.2|9515.4|9516.9|9514|6
1646048330000|2022-02-28 11:38:50|9517.9|9515.1|9515.2|9512.4|9518.7|9515.9|9513.9|9511.1|7
1646048340000|2022-02-28 11:39:00|9514.4|9511.6|9512.9|9510.1|9515|9511.9|9512.2|9509.4|14
1646048350000|2022-02-28 11:39:10|9513.8|9509.8|9505.7|9502.9|9513.8|9509.8|9503.6|9500.8|27
1646048360000|2022-02-28 11:39:20|9504.9|9502.1|9501.2|9498.4|9505.8|9502.1|9501.1|9498.3|26
1646048370000|2022-02-28 11:39:30|9501.1|9498.3|9495.9|9493.1|9502.1|9499.3|9494.9|9492.1|85
1646048380000|2022-02-28 11:39:40|9496.1|9493.3|9498.4|9495.6|9499.6|9496.8|9495.9|9493.1|30
1646048390000|2022-02-28 11:39:50|9498.6|9495.8|9498.4|9495.6|9499.2|9496.4|9497.7|9494.9|7
1646048400000|2022-02-28 11:40:00|9498.1|9495.3|9496.4|9493.6|9499.2|9496.4|9495.8|9493|43
1646048410000|2022-02-28 11:40:10|9496.7|9493.9|9496.7|9493.9|9497.2|9494.4|9496.1|9493.3|8
1646048420000|2022-02-28 11:40:20|9496.4|9493.6|9496.1|9493.3|9497.2|9494.4|9495.7|9492.9|10
1646048430000|2022-02-28 11:40:30|9496.2|9493.4|9498.2|9495.4|9499.2|9496.4|9495.7|9492.9|16
1646048440000|2022-02-28 11:40:40|9499.2|9496.4|9482.6|9479.8|9499.2|9496.4|9482.6|9479.8|93
1646048450000|2022-02-28 11:40:50|9483.6|9480.8|9483.6|9480.8|9485.7|9482.8|9482.1|9479.3|44
1646048460000|2022-02-28 11:41:00|9483.7|9480.9|9490.2|9487.4|9490.4|9487.6|9483.6|9480.5|78
1646048470000|2022-02-28 11:41:10|9490.4|9487.6|9489.6|9486.8|9494.2|9491.1|9489.6|9486.5|16
1646048480000|2022-02-28 11:41:20|9489.4|9486.6|9487.7|9483.7|9489.6|9486.8|9486.9|9483.5|5
1646048490000|2022-02-28 11:41:30|9487.4|9484.6|9487.9|9485.1|9490.4|9487.6|9486.9|9484.1|17
1646048500000|2022-02-28 11:41:40|9487.2|9484.4|9489.2|9486.4|9493.2|9490.4|9487.2|9483.5|15
1646048510000|2022-02-28 11:41:50|9488.6|9485.8|9490.2|9487.4|9490.9|9488.1|9488.6|9485.8|8
1646048520000|2022-02-28 11:42:00|9492.4|9489.6|9491.7|9487.7|9494.2|9491.4|9491.2|9487.7|14
1646048530000|2022-02-28 11:42:10|9490.7|9487.9|9496.4|9493.6|9497.2|9494.4|9490.7|9487.3|19
1646048540000|2022-02-28 11:42:20|9496.9|9494.1|9496.6|9493.8|9497.2|9494.4|9494.7|9491.5|17
1646048550000|2022-02-28 11:42:30|9497.5|9493.5|9503.1|9500.3|9503.2|9500.4|9497.2|9493.5|28
1646048560000|2022-02-28 11:42:40|9502.7|9499.9|9503.2|9500.4|9504.1|9501.3|9500.4|9497.3|26
1646048570000|2022-02-28 11:42:50|9502.7|9499.9|9502.6|9499.8|9503.7|9500.9|9500.2|9497.4|23
1646048580000|2022-02-28 11:43:00|9501.7|9498.9|9502.1|9499.3|9503.5|9500.4|9501.1|9498.3|16
1646048590000|2022-02-28 11:43:10|9502.2|9499.4|9502.2|9499.4|9503.7|9500.9|9501.7|9498.9|4
1646048600000|2022-02-28 11:43:20|9502.9|9500.1|9502.2|9499.4|9504.5|9501.4|9502.2|9499.4|10
1646048610000|2022-02-28 11:43:30|9502.9|9500.1|9503.9|9501.1|9503.9|9501.1|9501.2|9498.4|17
1646048620000|2022-02-28 11:43:40|9503.2|9500.4|9505.4|9502.6|9508.9|9506.1|9503.1|9500.3|37
1646048630000|2022-02-28 11:43:50|9505.1|9502.3|9502.2|9499.4|9505.2|9502.3|9501.1|9498.2|8
1646048640000|2022-02-28 11:44:00|9501.4|9498.6|9498.8|9494.8|9501.4|9498.6|9497.2|9494.2|18
1646048650000|2022-02-28 11:44:10|9498.5|9494.5|9498.2|9495.4|9499.2|9496.4|9496.4|9493.3|12
1646048660000|2022-02-28 11:44:20|9498.7|9495.9|9498.2|9495.4|9499.2|9496.4|9497.7|9494.9|3
1646048670000|2022-02-28 11:44:30|9497.7|9494.9|9498.2|9495.4|9498.2|9495.4|9495.7|9492.9|13
1646048680000|2022-02-28 11:44:40|9499.2|9496.4|9498.2|9495.4|9501.2|9498.3|9497.7|9494.9|20
1646048690000|2022-02-28 11:44:50|9499.2|9496.4|9501.3|9497.3|9501.3|9497.4|9499.2|9496.4|2
1646048700000|2022-02-28 11:45:00|9500.4|9497.6|9501.2|9498.4|9501.2|9498.4|9499.4|9496.5|10
1646048710000|2022-02-28 11:45:10|9500.2|9497.4|9505.9|9503.1|9506.2|9503.1|9499.4|9496.6|30
1646048720000|2022-02-28 11:45:20|9507|9503|9506.9|9504.1|9507.1|9504.3|9506.1|9503|9
1646048730000|2022-02-28 11:45:30|9505.9|9503.1|9509.1|9506.3|9509.1|9506.3|9505.9|9503|16
1646048740000|2022-02-28 11:45:40|9509.9|9507.1|9512.9|9510.1|9514.9|9512.1|9509.9|9507.1|60
1646048750000|2022-02-28 11:45:50|9513.9|9511.1|9516.9|9514.1|9518.9|9516.1|9513.4|9510.6|41
1646048760000|2022-02-28 11:46:00|9517.4|9514.6|9517.4|9514.6|9518.5|9515.7|9516.4|9513.6|26
1646048770000|2022-02-28 11:46:10|9517.2|9514.4|9514.4|9511.6|9517.2|9514.4|9512.9|9510.1|21
1646048780000|2022-02-28 11:46:20|9513.4|9510.6|9507.7|9504.9|9514.7|9511.9|9506.8|9502.8|36
1646048790000|2022-02-28 11:46:30|9507|9504.2|9509.9|9507.1|9511.9|9509.1|9507|9504|21
1646048800000|2022-02-28 11:46:40|9510.5|9507.7|9508.9|9506.1|9511.9|9509.1|9508.9|9506.1|9
1646048810000|2022-02-28 11:46:50|9509.8|9505.8|9507.9|9505.1|9510.2|9507.4|9507.9|9505.1|10
1646048820000|2022-02-28 11:47:00|9508.5|9505.7|9510.7|9507.9|9512.2|9509.4|9508.5|9505.7|18
1646048830000|2022-02-28 11:47:10|9511.4|9508.6|9513.7|9510.9|9514.8|9510.9|9510.7|9507.9|28
1646048840000|2022-02-28 11:47:20|9513.2|9510.4|9516.7|9513.9|9516.7|9513.9|9513.2|9510.4|10
1646048850000|2022-02-28 11:47:30|9517.2|9514.4|9523.7|9520.9|9525.2|9522.4|9516.9|9514.1|82
1646048860000|2022-02-28 11:47:40|9524.2|9521.4|9529.5|9526.7|9529.5|9526.7|9523.4|9520.6|60
1646048870000|2022-02-28 11:47:50|9529.9|9527.1|9529.5|9526.7|9530|9527.2|9528.4|9525.6|28
1646048880000|2022-02-28 11:48:00|9530.4|9527.6|9528.5|9525.7|9531.4|9528.6|9528.5|9525.7|21
1646048890000|2022-02-28 11:48:10|9529.5|9526.7|9527.2|9524.4|9529.9|9527.1|9524|9521.2|46
1646048900000|2022-02-28 11:48:20|9527.5|9524.7|9527.5|9524.7|9528|9525.2|9526.5|9523.7|15
1646048910000|2022-02-28 11:48:30|9528.2|9525.4|9528.5|9525.7|9528.9|9526.1|9527.5|9524.7|12
1646048920000|2022-02-28 11:48:40|9528.9|9526.1|9529.5|9526.7|9529.5|9526.7|9527.5|9524.7|10
1646048930000|2022-02-28 11:48:50|9530.9|9528.1|9529.4|9526.6|9531.4|9528.6|9528.4|9525.6|39
1646048940000|2022-02-28 11:49:00|9529.5|9526.7|9529.5|9526.7|9531.9|9529.1|9529.4|9526.6|17
1646048950000|2022-02-28 11:49:10|9529.9|9527.1|9525.7|9522.9|9529.9|9527.1|9524|9521.2|37
1646048960000|2022-02-28 11:49:20|9525|9522.2|9527.7|9524.9|9527.7|9524.9|9524.4|9521.6|9
1646048970000|2022-02-28 11:49:30|9527.4|9524.6|9530.2|9527.4|9531.5|9528.7|9527.4|9524.6|20
1646048980000|2022-02-28 11:49:40|9530.5|9527.7|9525.7|9522.9|9530.5|9527.7|9525.7|9522.9|11
1646048990000|2022-02-28 11:49:50|9526|9523.2|9526.5|9523.7|9527.4|9524.6|9525.5|9522.7|7
1646049000000|2022-02-28 11:50:00|9526.7|9523.9|9531.5|9528.7|9532|9529.2|9526.7|9523.9|30
1646049010000|2022-02-28 11:50:10|9531.2|9528.4|9526|9523.2|9531.2|9528.4|9526|9523.2|17
1646049020000|2022-02-28 11:50:20|9524.7|9521.9|9527.5|9524.7|9528.5|9525.7|9524.7|9521.9|19
1646049030000|2022-02-28 11:50:30|9528.4|9525.6|9528.5|9525.7|9530.7|9527.9|9528|9525.2|17
1646049040000|2022-02-28 11:50:40|9528.2|9525.4|9530.4|9527.6|9530.4|9527.6|9525.5|9522.7|18
1646049050000|2022-02-28 11:50:50|9531|9528.2|9539.3|9536.5|9541.4|9538.6|9531|9528.2|111
1646049060000|2022-02-28 11:51:00|9539.7|9536.9|9541.2|9538.4|9541.4|9538.5|9538.3|9535.5|34
1646049070000|2022-02-28 11:51:10|9541.3|9538.5|9539.5|9536.7|9543|9540.2|9536.8|9533.4|94
1646049080000|2022-02-28 11:51:20|9538.7|9535.9|9536.3|9533.5|9538.7|9535.9|9536.3|9533.5|11
1646049090000|2022-02-28 11:51:30|9536.7|9533.9|9534.5|9531.7|9537.5|9534.7|9534|9531.2|32
1646049100000|2022-02-28 11:51:40|9533.5|9530.7|9532.5|9529.7|9533.5|9530.7|9531.2|9528.4|18
1646049110000|2022-02-28 11:51:50|9532.7|9529.9|9532.7|9529.9|9533.5|9530.7|9532.5|9529.7|11
1646049120000|2022-02-28 11:52:00|9533|9530.2|9532|9529.2|9534.5|9531.7|9530.3|9527.4|22
1646049130000|2022-02-28 11:52:10|9531.5|9528.7|9532.5|9529.7|9533|9530.2|9531.5|9528.7|9
1646049140000|2022-02-28 11:52:20|9532.2|9529.4|9529.2|9526.4|9532.2|9529.4|9528.5|9525.7|17
1646049150000|2022-02-28 11:52:30|9529|9526.2|9531.5|9528.7|9532|9529.2|9529|9526.2|13
1646049160000|2022-02-28 11:52:40|9531|9528.2|9526.3|9523.5|9531|9528.2|9526.2|9523.4|15
1646049170000|2022-02-28 11:52:50|9526|9523.2|9527.2|9524.4|9527.2|9524.4|9522.8|9520|55
1646049180000|2022-02-28 11:53:00|9527.8|9525|9524.2|9521.4|9528.2|9525.4|9524.2|9521.4|7
1646049190000|2022-02-28 11:53:10|9524.8|9522|9525.8|9523|9526.8|9524|9523|9520.2|18
1646049200000|2022-02-28 11:53:20|9525.7|9522.9|9526.5|9523.7|9527.5|9524.7|9525.7|9522.9|3
1646049210000|2022-02-28 11:53:30|9526|9523.2|9529|9526.2|9531|9528.2|9526|9523.2|15
1646049220000|2022-02-28 11:53:40|9529.3|9526.5|9529.5|9526.7|9530.5|9527.7|9529|9526.2|14
1646049230000|2022-02-28 11:53:50|9529|9526.2|9529.5|9526.7|9530.5|9527.7|9529|9526.2|1
1646049240000|2022-02-28 11:54:00|9529.8|9527|9530.5|9527.7|9531.5|9528.7|9529.8|9527|5
1646049250000|2022-02-28 11:54:10|9531.5|9528.7|9532.8|9530|9533|9530.2|9531|9528.2|8
1646049260000|2022-02-28 11:54:20|9533|9530.2|9533|9530.2|9533.5|9530.7|9532|9529.2|6
1646049270000|2022-02-28 11:54:30|9534|9531.2|9534.3|9531.5|9535.3|9532.5|9533|9530.2|10
1646049280000|2022-02-28 11:54:40|9533.7|9530.9|9538.5|9535.7|9538.5|9535.7|9533.5|9530.7|20
1646049290000|2022-02-28 11:54:50|9539|9536.2|9533.5|9530.7|9539.5|9536.7|9533.3|9530.5|15
1646049300000|2022-02-28 11:55:00|9534.5|9531.7|9529.5|9526.7|9535.5|9532.7|9529.5|9526.7|31
1646049310000|2022-02-28 11:55:10|9530.2|9527.4|9531.5|9528.7|9533.3|9530.5|9530.2|9527.4|13
1646049320000|2022-02-28 11:55:20|9531.7|9528.9|9532.5|9529.7|9532.5|9529.7|9531.7|9528.9|1
1646049330000|2022-02-28 11:55:30|9533|9530.2|9532.5|9529.7|9533|9530.2|9531.8|9529|3
1646049340000|2022-02-28 11:55:40|9531|9528.2|9527.5|9524.7|9531|9528.2|9526.2|9523.4|26
1646049350000|2022-02-28 11:55:50|9526.5|9523.7|9527.2|9524.4|9527.7|9524.9|9525.5|9522.7|15
1646049360000|2022-02-28 11:56:00|9526.2|9523.4|9529.5|9526.7|9530.8|9528|9526.2|9523.4|19
1646049370000|2022-02-28 11:56:10|9529.2|9526.4|9532.5|9529.7|9532.5|9529.7|9527.5|9524.7|300
1646049380000|2022-02-28 11:56:20|9531.7|9528.9|9532.5|9529.7|9532.5|9529.7|9531.7|9528.9|2
1646049390000|2022-02-28 11:56:30|9532.6|9528.6|9534.5|9531.7|9536.2|9533.4|9531.7|9528.6|19
1646049400000|2022-02-28 11:56:40|9535.5|9532.7|9529.2|9526.4|9535.5|9532.7|9528.2|9525.4|40
1646049410000|2022-02-28 11:56:50|9528.5|9525.7|9524.3|9521.5|9529.5|9526.7|9521.8|9519|24
1646049420000|2022-02-28 11:57:00|9524.7|9521.9|9518.5|9515.7|9524.7|9521.9|9518|9515.2|37
1646049430000|2022-02-28 11:57:10|9518.3|9515.5|9522.8|9520|9523.8|9521|9518.3|9515.5|16
1646049440000|2022-02-28 11:57:20|9521.5|9518.7|9519.8|9517|9521.8|9519|9519.8|9517|10
1646049450000|2022-02-28 11:57:30|9518.7|9515.9|9522.3|9519.5|9523.3|9520.5|9518.7|9515.9|15
1646049460000|2022-02-28 11:57:40|9523|9520.2|9526.7|9523.9|9528.7|9525.9|9522.2|9519.4|46
1646049470000|2022-02-28 11:57:50|9527.5|9524.7|9527.1|9524.3|9528|9525.2|9526.7|9523.8|4
1646049480000|2022-02-28 11:58:00|9527.5|9524.7|9528.2|9525.4|9528.8|9525.7|9527|9524.2|10
1646049490000|2022-02-28 11:58:10|9528|9525.2|9528.3|9525.5|9528.5|9525.7|9527.5|9524.4|6
1646049500000|2022-02-28 11:58:20|9528.1|9525.3|9527.5|9524.7|9528.3|9525.5|9527.5|9524.7|1
1646049510000|2022-02-28 11:58:30|9527.2|9524.4|9533.5|9530.7|9536.8|9533.9|9527.2|9524.4|76
1646049520000|2022-02-28 11:58:40|9532.8|9530|9534.2|9531.4|9534.2|9531.4|9532.2|9529.4|4
1646049530000|2022-02-28 11:58:50|9535|9532.2|9539.8|9537|9539.8|9537|9535|9532.2|28
1646049540000|2022-02-28 11:59:00|9539.7|9536.9|9538.7|9535.9|9540.5|9537.7|9537.8|9535|21
1646049550000|2022-02-28 11:59:10|9538.2|9535.4|9535.8|9533|9539.2|9536.4|9535.3|9532.5|28
1646049560000|2022-02-28 11:59:20|9536|9533.2|9537.6|9534.8|9541.1|9538.3|9535.1|9532.3|31
1646049570000|2022-02-28 11:59:30|9537.5|9534.7|9537.8|9535|9539.6|9536.8|9535|9532.2|14
1646049580000|2022-02-28 11:59:40|9537.6|9534.8|9537.6|9534.8|9538.1|9535.3|9537.6|9534.8|0
1646049590000|2022-02-28 11:59:50|9537.1|9534.3|9537.1|9534.3|9538|9535.2|9536.1|9533.3|10
1646049600000|2022-02-28 12:00:00|9536.6|9533.8|9537.6|9534.8|9538.1|9535.3|9536.5|9533.7|11
1646049610000|2022-02-28 12:00:10|9537.8|9535|9537.5|9534.7|9538.6|9535.8|9537.5|9534.7|12
1646049620000|2022-02-28 12:00:20|9537.8|9535|9534.5|9531.7|9537.8|9535|9534|9531.2|23
1646049630000|2022-02-28 12:00:30|9535.5|9532.7|9536.5|9533.7|9536.5|9533.7|9535.5|9532.7|10
1646049640000|2022-02-28 12:00:40|9536.8|9534|9546.5|9543.7|9548.8|9546|9536.8|9534|104
1646049650000|2022-02-28 12:00:50|9546.8|9544|9545.5|9542.7|9547.5|9544.7|9543.3|9540.5|44
1646049660000|2022-02-28 12:01:00|9545.8|9543|9549.3|9546.5|9551|9548.2|9544.5|9541.4|24
1646049670000|2022-02-28 12:01:10|9548.6|9545.8|9546.3|9543.5|9548.6|9545.8|9546|9543.2|10
1646049680000|2022-02-28 12:01:20|9548|9545.2|9546.8|9544|9548|9545.2|9546.1|9543.3|23
1646049690000|2022-02-28 12:01:30|9546.5|9543.7|9545.5|9542.7|9546.8|9544|9544.3|9541.5|18
1646049700000|2022-02-28 12:01:40|9546.5|9543.7|9543.5|9540.7|9546.5|9543.7|9543.5|9540.7|16
1646049710000|2022-02-28 12:01:50|9543.6|9540.8|9538.5|9535.7|9545|9542.2|9538.5|9535.7|39
1646049720000|2022-02-28 12:02:00|9539|9536.2|9541.5|9538.7|9542.5|9539.7|9538.3|9535.5|14
1646049730000|2022-02-28 12:02:10|9542.5|9539.7|9541.5|9538.7|9542.7|9539.7|9539.5|9536.7|6
1646049740000|2022-02-28 12:02:20|9542.3|9539.5|9541.5|9538.7|9542.5|9539.7|9540.3|9537.5|7
1646049750000|2022-02-28 12:02:30|9540.8|9538|9536.3|9533.5|9541|9538.2|9535.8|9533|13
1646049760000|2022-02-28 12:02:40|9537.6|9534.8|9536.5|9533.7|9538|9535.2|9536.5|9533.7|7
1646049770000|2022-02-28 12:02:50|9536.6|9533.8|9530.8|9528|9537|9534.2|9530.3|9526.9|43
1646049780000|2022-02-28 12:03:00|9529.8|9527|9531.6|9528.8|9532.3|9529.5|9529.8|9527|14
1646049790000|2022-02-28 12:03:10|9532.6|9529.8|9532.5|9529.7|9533.3|9530.5|9531.8|9529|8
1646049800000|2022-02-28 12:03:20|9532.1|9529.3|9531.1|9528.3|9532.8|9530|9531.1|9528.3|3
1646049810000|2022-02-28 12:03:30|9530.5|9527.7|9531.3|9528.5|9531.8|9529|9530.5|9527.7|10
1646049820000|2022-02-28 12:03:40|9530.6|9527.8|9528.6|9525.8|9531.1|9528|9528.3|9525.5|12
1646049830000|2022-02-28 12:03:50|9528.3|9525.5|9525.8|9523|9528.3|9525.5|9525.3|9522.5|17
1646049840000|2022-02-28 12:04:00|9525.3|9522.5|9525.3|9522.5|9527|9524.2|9524.3|9521.5|17
1646049850000|2022-02-28 12:04:10|9525.6|9522.8|9525.8|9523|9526.6|9523.8|9524.8|9522|6
1646049860000|2022-02-28 12:04:20|9526.3|9523.5|9526.3|9523.5|9528|9525.2|9525.3|9522.5|17
1646049870000|2022-02-28 12:04:30|9525.6|9522.8|9525.5|9522.7|9525.8|9523|9524.3|9521.5|3
1646049880000|2022-02-28 12:04:40|9526.1|9523.3|9527.8|9525|9528.5|9525.7|9525.6|9522.8|18
1646049890000|2022-02-28 12:04:50|9528|9525.2|9528.6|9525.8|9529.1|9526.3|9527.5|9524.7|10
1646049900000|2022-02-28 12:05:00|9528.5|9525.7|9528.6|9525.8|9532|9529.2|9528|9525.2|12
1646049910000|2022-02-28 12:05:10|9529|9526.2|9527.6|9524.8|9529.5|9526.7|9527.6|9524.8|8
1646049920000|2022-02-28 12:05:20|9528|9525.2|9527.6|9524.8|9528.1|9525.3|9527.6|9524.8|1
1646049930000|2022-02-28 12:05:30|9528|9525.2|9518.8|9516|9528|9525.2|9517.5|9514.7|66
1646049940000|2022-02-28 12:05:40|9519.1|9516.3|9517.6|9514.8|9519.3|9516.5|9517.3|9514.5|18
1646049950000|2022-02-28 12:05:50|9517.8|9515|9515.3|9512.5|9519.3|9516.5|9514.3|9511.5|40
1646049960000|2022-02-28 12:06:00|9515.6|9512.8|9511.8|9509|9515.6|9512.8|9510.6|9504.7|66
1646049970000|2022-02-28 12:06:10|9511.3|9508.5|9514.3|9511.5|9514.3|9511.5|9511.3|9508.5|24
1646049980000|2022-02-28 12:06:20|9514.5|9511.7|9511.3|9508.5|9515.3|9512.5|9511|9508.2|51
1646049990000|2022-02-28 12:06:30|9511|9508.2|9506.1|9503.3|9511|9508.2|9501.1|9498.3|134
1646050000000|2022-02-28 12:06:40|9505.8|9503|9506.6|9503.8|9508.6|9505.8|9505.3|9502.5|41
1646050010000|2022-02-28 12:06:50|9507|9504.2|9509.5|9506.7|9510.8|9508|9507|9504.2|25
1646050020000|2022-02-28 12:07:00|9508.8|9506|9505|9502.2|9508.8|9506|9503.8|9501|17
1646050030000|2022-02-28 12:07:10|9505.3|9502.5|9509.8|9507|9510.3|9507.5|9505.1|9502.3|28
1646050040000|2022-02-28 12:07:20|9509.5|9506.7|9509.8|9507|9509.8|9507|9506.8|9504|17
1646050050000|2022-02-28 12:07:30|9509.5|9506.7|9506.8|9504|9509.5|9506.7|9506.6|9503.8|8
1646050060000|2022-02-28 12:07:40|9506.6|9503.8|9507.8|9505|9508.6|9505.8|9506.6|9503.8|6
1646050070000|2022-02-28 12:07:50|9508.1|9505.3|9507.6|9504.8|9508.6|9505.8|9505.8|9503|18
1646050080000|2022-02-28 12:08:00|9507.8|9505|9509.1|9506.3|9511.3|9508.5|9507.8|9505|17
1646050090000|2022-02-28 12:08:10|9509.8|9507|9507.6|9504.8|9510.3|9507.5|9506.4|9503.6|8
1646050100000|2022-02-28 12:08:20|9506.8|9504|9508.6|9505.8|9510.1|9507.3|9506.8|9504|6
1646050110000|2022-02-28 12:08:30|9508.9|9506.1|9509.3|9506.5|9510.8|9508|9508.9|9506.1|7
1646050120000|2022-02-28 12:08:40|9509.6|9506.8|9512.3|9509.5|9512.6|9509.8|9509.6|9506.8|13
1646050130000|2022-02-28 12:08:50|9511.8|9509|9512.4|9509.6|9512.9|9510.1|9511.3|9508.5|8
1646050140000|2022-02-28 12:09:00|9511.8|9509|9515.8|9513|9516.8|9514|9511.8|9509|28
1646050150000|2022-02-28 12:09:10|9515.6|9512.8|9517.9|9515.1|9519.1|9516.3|9515.4|9512.6|18
1646050160000|2022-02-28 12:09:20|9518.1|9515.3|9519.4|9516.6|9520|9517.1|9517.6|9514.8|23
1646050170000|2022-02-28 12:09:30|9519.1|9516.3|9521.4|9518.6|9524.9|9522.1|9518.9|9516.1|32
1646050180000|2022-02-28 12:09:40|9521.9|9519.1|9521.9|9519.1|9523.3|9520.5|9521.4|9518.6|9
1646050190000|2022-02-28 12:09:50|9521.6|9518.8|9525.4|9522.6|9526.4|9523.6|9521.6|9518.8|13
1646050200000|2022-02-28 12:10:00|9524.8|9522|9525.4|9522.6|9525.6|9522.8|9523.9|9521.1|16
1646050210000|2022-02-28 12:10:10|9524.8|9522|9525.4|9522.6|9525.9|9523.1|9524.4|9521.6|9
1646050220000|2022-02-28 12:10:20|9525.1|9522.3|9525.4|9522.6|9525.4|9522.6|9524.4|9521.6|4
1646050230000|2022-02-28 12:10:30|9524.9|9522.1|9525.4|9522.6|9525.4|9522.6|9524.4|9521.6|2
1646050240000|2022-02-28 12:10:40|9524.6|9521.8|9526.9|9524.1|9526.9|9524.1|9524.6|9521.8|11
1646050250000|2022-02-28 12:10:50|9527.8|9525|9525.9|9523.1|9528.6|9525.8|9524.9|9522.1|29
1646050260000|2022-02-28 12:11:00|9525.4|9522.6|9519.6|9516.8|9525.9|9523.1|9518.6|9515.8|45
1646050270000|2022-02-28 12:11:10|9520.3|9517.5|9520.1|9517.3|9521.1|9518.3|9519.4|9516.6|17
1646050280000|2022-02-28 12:11:20|9520.4|9517.6|9522.4|9519.6|9523.1|9520.3|9520.4|9517.6|9
1646050290000|2022-02-28 12:11:30|9522.8|9520|9524.4|9521.6|9526.4|9523.6|9522.8|9520|18
1646050300000|2022-02-28 12:11:40|9524.1|9521.3|9524.4|9521.6|9524.4|9521.6|9522.6|9519.8|6
1646050310000|2022-02-28 12:11:50|9525.3|9522.5|9526.4|9523.6|9526.4|9523.6|9523.8|9521|18
1646050320000|2022-02-28 12:12:00|9526.8|9524|9526.1|9523.3|9530.9|9528.1|9525.6|9522.8|56
1646050330000|2022-02-28 12:12:10|9525.6|9522.8|9524.6|9521.8|9526.4|9523.6|9523.6|9520.8|11
1646050340000|2022-02-28 12:12:20|9524.3|9521.5|9523.6|9520.8|9524.9|9522.1|9523.3|9520.5|5
1646050350000|2022-02-28 12:12:30|9523.9|9521.1|9521.4|9518.6|9525.9|9523.1|9520.1|9517.3|37
1646050360000|2022-02-28 12:12:40|9521.3|9518.5|9521.4|9518.6|9522.9|9520.1|9519.4|9516.6|15
1646050370000|2022-02-28 12:12:50|9522.1|9519.3|9520.3|9517.5|9522.6|9519.8|9519.9|9517.1|10
1646050380000|2022-02-28 12:13:00|9520.2|9517.4|9518.9|9516.1|9520.7|9517.6|9517.9|9515.1|19
1646050390000|2022-02-28 12:13:10|9519.2|9516.4|9518.4|9515.6|9519.9|9517.1|9516.8|9514|19
1646050400000|2022-02-28 12:13:20|9520.9|9518.1|9518.3|9515.5|9520.9|9518.1|9517.6|9514.8|22
1646050410000|2022-02-28 12:13:30|9517.9|9515.1|9517.8|9515|9518.8|9516|9517.8|9515|5
1646050420000|2022-02-28 12:13:40|9518.3|9515.5|9519.8|9517|9520.3|9517.5|9517.3|9514.5|13
1646050430000|2022-02-28 12:13:50|9519.1|9516.3|9516.8|9514|9519.1|9516.3|9516.6|9513.8|4
1646050440000|2022-02-28 12:14:00|9517.1|9514.3|9514.8|9512|9517.1|9514.3|9513.8|9511|25
1646050450000|2022-02-28 12:14:10|9515.1|9512.3|9517.6|9514.8|9517.9|9515.1|9514.4|9511.6|14
1646050460000|2022-02-28 12:14:20|9516.9|9514.1|9521.8|9519|9522.3|9519.5|9516.9|9514.1|29
1646050470000|2022-02-28 12:14:30|9521.3|9518.5|9526.9|9524.1|9527.6|9524.8|9517.3|9514.5|37
1646050480000|2022-02-28 12:14:40|9526.6|9523.8|9527.7|9524.9|9527.7|9524.9|9524.2|9521.4|21
1646050490000|2022-02-28 12:14:50|9527.4|9524.6|9528.7|9525.9|9529.7|9526.9|9527.4|9524.6|13
1646050500000|2022-02-28 12:15:00|9529.2|9526.4|9535.9|9533.1|9536.1|9533.3|9529.2|9526.4|35
1646050510000|2022-02-28 12:15:10|9534.8|9532|9538.6|9535.8|9538.6|9535.8|9534.8|9532|49
1646050520000|2022-02-28 12:15:20|9537.9|9535.1|9539.1|9536.3|9539.2|9536.4|9537.4|9534.6|18
1646050530000|2022-02-28 12:15:30|9539.4|9536.6|9533.7|9530.9|9539.6|9536.8|9530.7|9527.9|30
1646050540000|2022-02-28 12:15:40|9533.4|9530.6|9529.7|9526.9|9533.4|9530.6|9528.9|9526.1|17
1646050550000|2022-02-28 12:15:50|9529.4|9526.6|9527.9|9525.1|9529.9|9527.1|9527.9|9525.1|9
1646050560000|2022-02-28 12:16:00|9527.6|9524.8|9527.1|9524.3|9527.6|9524.8|9526.1|9523.3|10
1646050570000|2022-02-28 12:16:10|9527.4|9524.6|9528.1|9525.3|9528.3|9525.5|9526.1|9523.3|10
1646050580000|2022-02-28 12:16:20|9527.4|9524.6|9532.4|9529.6|9532.4|9529.6|9527.1|9524.3|13
1646050590000|2022-02-28 12:16:30|9532.1|9529.3|9531.6|9528.8|9533.2|9530.4|9531.6|9528.8|11
1646050600000|2022-02-28 12:16:40|9530.9|9528.1|9532.1|9529.3|9533.2|9530.4|9530.9|9528.1|11
1646050610000|2022-02-28 12:16:50|9532.4|9529.6|9529.6|9526.8|9532.6|9529.8|9529.6|9526.8|23
1646050620000|2022-02-28 12:17:00|9529.9|9527.1|9531.6|9528.8|9531.6|9528.8|9529.9|9527.1|8
1646050630000|2022-02-28 12:17:10|9531.2|9528.4|9529.1|9526.3|9531.2|9528.4|9529.1|9526.3|5
1646050640000|2022-02-28 12:17:20|9529.9|9527.1|9529.1|9526.3|9530.1|9527.3|9529.1|9526.3|3
1646050650000|2022-02-28 12:17:30|9529.7|9526.9|9529.7|9526.9|9530.7|9527.9|9528.6|9525.8|11
1646050660000|2022-02-28 12:17:40|9528.7|9525.9|9528.4|9525.6|9529.7|9526.9|9528.4|9525.6|4
1646050670000|2022-02-28 12:17:50|9527.7|9524.9|9527.9|9525.1|9531.4|9528.6|9527.7|9524.9|10
1646050680000|2022-02-28 12:18:00|9527.7|9524.9|9526.7|9523.9|9527.7|9524.9|9526.4|9523.6|2
1646050690000|2022-02-28 12:18:10|9526.4|9523.6|9524.4|9521.6|9527.2|9524.4|9524.1|9521|25
1646050700000|2022-02-28 12:18:20|9524.7|9521.9|9518.1|9515.3|9525.1|9522.3|9518.1|9515.3|51
1646050710000|2022-02-28 12:18:30|9517.1|9514.3|9517.6|9514.8|9518.6|9515.8|9515.7|9512.2|31
1646050720000|2022-02-28 12:18:40|9517.7|9514.9|9519.2|9516.4|9520.6|9517.8|9517.6|9514.8|14
1646050730000|2022-02-28 12:18:50|9519.6|9516.8|9518.9|9516.1|9520.6|9517.8|9518.4|9515.6|4
1646050740000|2022-02-28 12:19:00|9519.2|9516.4|9517.2|9514.4|9519.7|9516.9|9516.9|9514.1|6
1646050750000|2022-02-28 12:19:10|9516.9|9514.1|9514.9|9512.1|9517.9|9515.1|9513.7|9510.9|25
1646050760000|2022-02-28 12:19:20|9514.4|9511.6|9517.7|9514.9|9518.4|9515.6|9514.1|9511.3|20
1646050770000|2022-02-28 12:19:30|9517.4|9514.6|9517.7|9514.9|9518.4|9515.6|9517.4|9514.6|7
1646050780000|2022-02-28 12:19:40|9517.4|9514.6|9515.2|9512.4|9517.7|9514.9|9514.4|9511.6|13
1646050790000|2022-02-28 12:19:50|9515.4|9512.6|9509.9|9507.1|9515.4|9512.6|9508.6|9505.8|27
1646050800000|2022-02-28 12:20:00|9509.2|9506.4|9508.9|9506.1|9510.6|9507.8|9507.1|9504.3|32
1646050810000|2022-02-28 12:20:10|9508.4|9505.6|9506.1|9503.3|9508.9|9506.1|9505.1|9502.3|13
1646050820000|2022-02-28 12:20:20|9507.2|9504.4|9509.1|9506.3|9510.4|9507.6|9506.9|9504.1|14
1646050830000|2022-02-28 12:20:30|9508.9|9506.1|9509.7|9506.9|9509.9|9507.1|9508.1|9505.3|11
1646050840000|2022-02-28 12:20:40|9509.4|9506.6|9509.1|9506.3|9509.4|9506.6|9508.1|9505.3|10
1646050850000|2022-02-28 12:20:50|9509.7|9506.9|9509.7|9506.9|9509.9|9507.1|9508.9|9506.1|6
1646050860000|2022-02-28 12:21:00|9509.4|9506.6|9507.4|9504.6|9509.4|9506.6|9506.4|9503.6|19
1646050870000|2022-02-28 12:21:10|9507.1|9504.3|9501.2|9498.4|9507.1|9504.3|9499.9|9497.1|50
1646050880000|2022-02-28 12:21:20|9501.6|9498.8|9501.1|9498.3|9501.6|9498.8|9500.1|9497.3|12
1646050890000|2022-02-28 12:21:30|9501.4|9498.6|9494.9|9492.1|9501.4|9498.6|9493.7|9490.9|56
1646050900000|2022-02-28 12:21:40|9495.4|9492.6|9498.1|9495.3|9498.1|9495.3|9495.1|9492.3|13
1646050910000|2022-02-28 12:21:50|9498.4|9495.6|9494.1|9491.3|9498.4|9495.6|9494.1|9491.3|36
1646050920000|2022-02-28 12:22:00|9494.2|9491.4|9502.1|9499.3|9503|9499.3|9493.4|9490.6|58
1646050930000|2022-02-28 12:22:10|9501.7|9498.9|9498.1|9495.3|9502.1|9499.3|9498.1|9495.3|5
1646050940000|2022-02-28 12:22:20|9498.3|9494.3|9494.6|9491.8|9498.3|9494.6|9494.6|9491.8|10
1646050950000|2022-02-28 12:22:30|9494.7|9491.9|9497.1|9494.3|9498.2|9495.4|9494.6|9491.8|18
1646050960000|2022-02-28 12:22:40|9498.1|9495.3|9499.1|9496.3|9500.1|9497.3|9498.1|9495.3|17
1646050970000|2022-02-28 12:22:50|9500|9497.2|9498.1|9495.3|9500|9497.2|9498.1|9495|15
1646050980000|2022-02-28 12:23:00|9499.1|9496.3|9499.1|9496.3|9499.1|9496.3|9498.2|9495.4|1
1646050990000|2022-02-28 12:23:10|9499.4|9496.6|9497|9494.2|9499.7|9496.9|9497|9494.2|18
1646051000000|2022-02-28 12:23:20|9497.7|9494.9|9499.9|9497.1|9500.5|9497.7|9497.4|9494.6|42
1646051010000|2022-02-28 12:23:30|9499.5|9496.7|9497.7|9494.9|9499.8|9496.7|9496.2|9493.4|11
1646051020000|2022-02-28 12:23:40|9498.4|9495.6|9498.7|9495.9|9498.7|9495.9|9498.4|9495.6|2
1646051030000|2022-02-28 12:23:50|9499|9496.2|9498.7|9495.9|9501.2|9498.4|9498.2|9495.4|23
1646051040000|2022-02-28 12:24:00|9497.1|9494.3|9479.7|9476.9|9497.1|9494.3|9479.2|9476.4|131
1646051050000|2022-02-28 12:24:10|9479.4|9476.6|9480.7|9477.9|9482.7|9479.9|9476.5|9473.7|127
1646051060000|2022-02-28 12:24:20|9481.4|9478.6|9481.7|9478.9|9481.9|9479.1|9477.5|9474.7|55
1646051070000|2022-02-28 12:24:30|9482.2|9479.4|9492.7|9489.9|9493.7|9490.9|9482.2|9479.4|46
1646051080000|2022-02-28 12:24:40|9493.2|9490.4|9494.7|9491.9|9494.7|9491.9|9492.7|9489.9|14
1646051090000|2022-02-28 12:24:50|9495.2|9492.4|9491.7|9488.9|9496|9493.2|9490.9|9488.1|34
1646051100000|2022-02-28 12:25:00|9492|9489.2|9494.7|9491.9|9497.2|9494.4|9492|9489.2|48
1646051110000|2022-02-28 12:25:10|9494.4|9491.6|9488.7|9485.9|9494.4|9491.6|9484.7|9481.9|66
1646051120000|2022-02-28 12:25:20|9489.2|9486.4|9485.7|9482.9|9489.2|9486.4|9483.7|9480.9|42
1646051130000|2022-02-28 12:25:30|9484.4|9481.6|9493.4|9490.6|9495.4|9492.6|9484.4|9481.6|67
1646051140000|2022-02-28 12:25:40|9493.2|9490.4|9494.5|9491.7|9494.5|9491.7|9491.9|9489.1|11
1646051150000|2022-02-28 12:25:50|9494.9|9492.1|9498.4|9495.6|9499.4|9496.6|9494.5|9491.7|42
1646051160000|2022-02-28 12:26:00|9498.7|9495.9|9498.4|9495.6|9502.2|9499.4|9498.2|9495.4|30
1646051170000|2022-02-28 12:26:10|9499.2|9496.4|9501.4|9498.6|9504.5|9501.7|9499.2|9496.4|29
1646051180000|2022-02-28 12:26:20|9502|9499.2|9505.7|9502.9|9505.7|9502.9|9500.9|9498.1|40
1646051190000|2022-02-28 12:26:30|9505|9502.2|9511.2|9508.4|9514.4|9511.1|9503.5|9500.7|230
1646051200000|2022-02-28 12:26:40|9512.1|9508.1|9505.5|9502.7|9512.1|9509.1|9504.2|9501.4|55
1646051210000|2022-02-28 12:26:50|9506.4|9503.6|9503.5|9500.7|9506.7|9503.9|9502.2|9499.4|27
1646051220000|2022-02-28 12:27:00|9503.7|9500.9|9506.5|9503.7|9507.9|9505.1|9503.5|9500.7|11
1646051230000|2022-02-28 12:27:10|9507|9504.2|9514.5|9511.7|9514.9|9512.1|9506.5|9503.7|26
1646051240000|2022-02-28 12:27:20|9514.9|9512.1|9510|9507.2|9515.5|9512.7|9509|9506.2|48
1646051250000|2022-02-28 12:27:30|9510.4|9507.6|9512.5|9509.7|9512.5|9509.7|9509.7|9506.9|37
1646051260000|2022-02-28 12:27:40|9512.2|9509.4|9512.5|9509.7|9512.5|9509.7|9510.7|9507.9|17
1646051270000|2022-02-28 12:27:50|9513.4|9510.6|9511.7|9508.9|9513.4|9510.6|9509.7|9506.9|24
1646051280000|2022-02-28 12:28:00|9511.4|9508.6|9510.9|9508.1|9514.2|9511.4|9510.2|9507.4|13
1646051290000|2022-02-28 12:28:10|9510.7|9507.9|9509.7|9506.9|9510.7|9507.9|9509.7|9506.9|2
1646051300000|2022-02-28 12:28:20|9509.4|9506.6|9506.7|9503.9|9509.5|9506.7|9503.7|9500.9|20
1646051310000|2022-02-28 12:28:30|9507.5|9504.7|9509.2|9506.4|9510.2|9507.4|9506.7|9503.9|11
1646051320000|2022-02-28 12:28:40|9508.7|9505.9|9514.7|9511.9|9514.7|9511.9|9508|9505.2|17
1646051330000|2022-02-28 12:28:50|9515|9511|9506.2|9503.4|9515|9511.6|9506.2|9503.4|28
1646051340000|2022-02-28 12:29:00|9506.5|9503.7|9495|9492.2|9506.7|9503.9|9495|9492.2|110
1646051350000|2022-02-28 12:29:10|9495.7|9492.9|9494|9491.2|9498|9495.2|9489.7|9486.9|74
1646051360000|2022-02-28 12:29:20|9494.4|9491.6|9497.4|9494.6|9499.6|9495.9|9494.4|9491.6|35
1646051370000|2022-02-28 12:29:30|9497.5|9494.7|9494.9|9492.1|9500|9497.2|9493.4|9490.6|33
1646051380000|2022-02-28 12:29:40|9495.4|9492.6|9496.5|9493.7|9499.3|9496.4|9495.4|9492.6|29
1646051390000|2022-02-28 12:29:50|9497.2|9494.4|9496.9|9494.1|9498.5|9495.7|9495|9492.1|19
1646051400000|2022-02-28 12:30:00|9496.8|9494|9496|9493.2|9500|9497.2|9495.7|9492.9|33
1646051410000|2022-02-28 12:30:10|9495.3|9492.5|9494|9491.2|9497.2|9494.4|9492.5|9489.6|36
1646051420000|2022-02-28 12:30:20|9493.7|9490.9|9497|9494.2|9497|9494.2|9492.5|9489.7|30
1646051430000|2022-02-28 12:30:30|9497.3|9494.5|9502.5|9499.7|9503.8|9501|9497.3|9494.5|15
1646051440000|2022-02-28 12:30:40|9502|9499.2|9507.2|9504.4|9508.5|9505.7|9502|9499.2|62
1646051450000|2022-02-28 12:30:50|9507.5|9504.7|9512.7|9509.9|9516.1|9509.9|9507|9504.2|45
1646051460000|2022-02-28 12:31:00|9513|9510.2|9511|9508.2|9514|9511.2|9511|9508.2|26
1646051470000|2022-02-28 12:31:10|9510|9507.2|9511.5|9508.7|9512|9509.2|9509.8|9507|11
1646051480000|2022-02-28 12:31:20|9512.2|9509.4|9513.3|9510.5|9514.5|9511.7|9511.5|9508.7|45
1646051490000|2022-02-28 12:31:30|9513.2|9510.4|9512.5|9509.7|9514.2|9511.4|9512|9509.2|11
1646051500000|2022-02-28 12:31:40|9512|9509.2|9509|9506.2|9513|9510.2|9507.5|9504.7|53
1646051510000|2022-02-28 12:31:50|9508.7|9505.9|9509|9506.2|9510.5|9507.7|9508|9505.2|26
1646051520000|2022-02-28 12:32:00|9507.7|9504.9|9508.8|9506|9509.2|9506.4|9506|9503.2|38
1646051530000|2022-02-28 12:32:10|9509.5|9506.7|9508.7|9505.9|9509.8|9507|9507.5|9504.7|13
1646051540000|2022-02-28 12:32:20|9508.3|9505.5|9508.7|9505.9|9509.2|9506.4|9507.3|9504.5|6
1646051550000|2022-02-28 12:32:30|9509|9506.2|9516.7|9513.9|9518.7|9515.9|9509|9506.2|55
1646051560000|2022-02-28 12:32:40|9517.8|9515|9510.7|9507.9|9518.2|9515.4|9510.5|9507.7|33
1646051570000|2022-02-28 12:32:50|9511|9508.2|9507|9504.2|9511.5|9508.7|9506.5|9503.7|15
1646051580000|2022-02-28 12:33:00|9508|9505.2|9510.7|9507.9|9511.8|9509|9508|9505.2|52
1646051590000|2022-02-28 12:33:10|9509.8|9507|9505.7|9502.9|9510.7|9507.9|9505.7|9502.9|20
1646051600000|2022-02-28 12:33:20|9506.5|9503.7|9509.3|9506.5|9509.8|9507|9506.5|9503.7|7
1646051610000|2022-02-28 12:33:30|9509.5|9506.7|9513.7|9510.9|9516.8|9514|9509.3|9506.5|48
1646051620000|2022-02-28 12:33:40|9514.2|9511.4|9514.5|9511.7|9514.8|9511.9|9512.7|9509.9|26
1646051630000|2022-02-28 12:33:50|9514.7|9511.9|9512.8|9510|9514.7|9511.9|9512.5|9509.7|12
1646051640000|2022-02-28 12:34:00|9513.2|9510.4|9511|9508.2|9513.3|9510.5|9510|9507.2|17
1646051650000|2022-02-28 12:34:10|9511.3|9508.5|9510|9507.2|9512.2|9509.4|9508.7|9505.9|20
1646051660000|2022-02-28 12:34:20|9509.3|9506.5|9513.7|9510.9|9514.7|9511.9|9508|9505.2|37
1646051670000|2022-02-28 12:34:30|9514|9511.2|9513.8|9511|9515.7|9512.9|9513.8|9511|8
1646051680000|2022-02-28 12:34:40|9514.2|9511.4|9514|9511.2|9515.8|9513|9513.3|9510.5|21
1646051690000|2022-02-28 12:34:50|9513.7|9510.9|9514.3|9511.5|9514.7|9511.9|9510.5|9507.7|24
1646051700000|2022-02-28 12:35:00|9514|9511.2|9514.7|9511.9|9516.2|9513.4|9512.7|9509.9|45
1646051710000|2022-02-28 12:35:10|9515|9512.2|9514.8|9512|9516.2|9513.4|9514|9511.2|17
1646051720000|2022-02-28 12:35:20|9514.5|9511.7|9509.5|9506.7|9514.5|9511.7|9509.2|9506.4|34
1646051730000|2022-02-28 12:35:30|9510.2|9507.4|9504|9501.2|9512|9509.2|9503.5|9500.7|62
1646051740000|2022-02-28 12:35:40|9504.5|9501.7|9504|9501.2|9505.3|9502.5|9503.5|9500.7|7
1646051750000|2022-02-28 12:35:50|9505|9502.2|9503.8|9501|9506.7|9503.9|9502.2|9499.4|28
1646051760000|2022-02-28 12:36:00|9503.2|9500.4|9505.5|9502.7|9507.5|9504.7|9502.7|9499.9|21
1646051770000|2022-02-28 12:36:10|9505.2|9502.4|9504|9501.2|9505.2|9502.4|9504|9501.2|10
1646051780000|2022-02-28 12:36:20|9504.8|9502|9504|9501.2|9505|9502.2|9503.8|9501|5
1646051790000|2022-02-28 12:36:30|9504.3|9501.5|9506.8|9504|9507|9504.2|9503.5|9500.7|10
1646051800000|2022-02-28 12:36:40|9506|9503.2|9506.8|9504|9506.8|9504|9506|9503.2|4
1646051810000|2022-02-28 12:36:50|9508.5|9505.7|9506|9503.2|9510.8|9508|9505.2|9502.4|41
1646051820000|2022-02-28 12:37:00|9505.8|9503|9510.8|9508|9511.5|9508.7|9505.5|9502.7|26
1646051830000|2022-02-28 12:37:10|9511|9508.2|9508.5|9505.7|9512.5|9509.7|9508.5|9505.7|11
1646051840000|2022-02-28 12:37:20|9508.3|9505.5|9509|9506.2|9511.5|9508.7|9507|9504.2|15
1646051850000|2022-02-28 12:37:30|9509.5|9506.7|9509|9506.2|9511.5|9508.7|9508.5|9505.7|16
1646051860000|2022-02-28 12:37:40|9509.8|9507|9509|9506.2|9509.8|9507|9509|9506.2|5
1646051870000|2022-02-28 12:37:50|9508.5|9505.7|9508|9505.2|9512|9509.2|9507|9504.2|15
1646051880000|2022-02-28 12:38:00|9508.8|9506|9505.5|9502.7|9508.8|9506|9504.3|9501.5|37
1646051890000|2022-02-28 12:38:10|9506|9503.2|9506|9503.2|9506|9503.2|9506|9503.2|0
1646051900000|2022-02-28 12:38:20|9505.8|9503|9504.8|9502|9505.8|9503|9500.5|9497.7|34
1646051910000|2022-02-28 12:38:30|9505.5|9502.7|9510|9507.2|9512.5|9509.7|9505.5|9502.7|25
1646051920000|2022-02-28 12:38:40|9507.7|9504.9|9505|9502.2|9508.3|9505.5|9503.1|9499.9|15
1646051930000|2022-02-28 12:38:50|9504.3|9501.5|9503.1|9500.3|9505|9502.2|9501.8|9499|11
1646051940000|2022-02-28 12:39:00|9503|9500.2|9503.6|9500.8|9504.3|9501.5|9502.6|9499.8|14
1646051950000|2022-02-28 12:39:10|9504.1|9501.3|9494.6|9491.8|9504.3|9501.5|9494|9491.2|58
1646051960000|2022-02-28 12:39:20|9493.8|9491|9497|9494.2|9498|9495.2|9493.8|9491|16
1646051970000|2022-02-28 12:39:30|9496|9493.2|9497.3|9494.5|9498.2|9495.2|9494|9491.2|15
1646051980000|2022-02-28 12:39:40|9497.1|9494.3|9498.5|9495.7|9500.1|9497.3|9497|9494.2|25
1646051990000|2022-02-28 12:39:50|9499.5|9496.7|9497|9494.2|9502|9499.2|9496.5|9493.7|44
1646052000000|2022-02-28 12:40:00|9497.5|9494.7|9491.6|9488.8|9498|9495.2|9491.6|9488.8|23
1646052010000|2022-02-28 12:40:10|9491.5|9488.7|9493.3|9490.5|9493.8|9491|9491.1|9488.3|29
1646052020000|2022-02-28 12:40:20|9493.5|9490.7|9492.5|9489.7|9494.3|9491.5|9491.5|9488.7|23
1646052030000|2022-02-28 12:40:30|9491.8|9489|9499|9496.2|9500.3|9497.5|9491.8|9489|20
1646052040000|2022-02-28 12:40:40|9498.5|9495.7|9503|9500.2|9504.6|9501.8|9498.5|9495.7|73
1646052050000|2022-02-28 12:40:50|9503.5|9500.7|9503.3|9500.5|9504.5|9501.7|9502.3|9499.5|21
1646052060000|2022-02-28 12:41:00|9503.6|9500.8|9499.3|9496.5|9508.1|9505.3|9498.8|9496|69
1646052070000|2022-02-28 12:41:10|9500|9497.2|9500.3|9497.5|9501.3|9498.5|9499.3|9496.5|22
1646052080000|2022-02-28 12:41:20|9499.1|9496.3|9499.3|9496.5|9499.8|9497|9497.3|9494.5|28
1646052090000|2022-02-28 12:41:30|9499.8|9497|9499|9496.2|9499.8|9497|9498.1|9495.3|9
1646052100000|2022-02-28 12:41:40|9499.5|9496.7|9495.3|9492.5|9500.3|9497.5|9492.5|9489.7|33
1646052110000|2022-02-28 12:41:50|9495|9492.2|9495.3|9492.5|9497.3|9494.5|9492.3|9489.4|29
1646052120000|2022-02-28 12:42:00|9496|9493.2|9498.3|9495.5|9499.3|9496.5|9495.5|9492.7|11
1646052130000|2022-02-28 12:42:10|9499|9496.2|9496.8|9494|9499.1|9496.3|9492.1|9489.3|73
1646052140000|2022-02-28 12:42:20|9495.5|9492.7|9498|9495.2|9498.5|9495.7|9495.3|9492.5|13
1646052150000|2022-02-28 12:42:30|9498.5|9495.7|9499.6|9496.8|9503.3|9500.5|9498.5|9495.7|21
1646052160000|2022-02-28 12:42:40|9499.3|9496.5|9504.5|9501.7|9509.1|9505.7|9499.3|9495.1|158
1646052170000|2022-02-28 12:42:50|9504.1|9501.3|9498.3|9495.5|9506.2|9501.7|9495.8|9493|84
1646052180000|2022-02-28 12:43:00|9499|9496.2|9504.6|9501.8|9504.6|9501.8|9499|9496.2|7
1646052190000|2022-02-28 12:43:10|9505|9502.2|9502.5|9499.7|9505|9502.2|9498.8|9496|40
1646052200000|2022-02-28 12:43:20|9503.1|9500.3|9505|9502.2|9505.5|9502.7|9503.1|9500.3|13
1646052210000|2022-02-28 12:43:30|9506|9503.2|9506.6|9503.8|9507|9504.2|9504.3|9501.5|38
1646052220000|2022-02-28 12:43:40|9506|9503.2|9499.1|9496.3|9506|9503.2|9498.3|9495.5|13
1646052230000|2022-02-28 12:43:50|9500.3|9497.5|9500.5|9497.7|9503.8|9501|9500|9496.6|37
1646052240000|2022-02-28 12:44:00|9500.3|9497.5|9500.3|9497.5|9503.3|9500.5|9499.3|9496.5|19
1646052250000|2022-02-28 12:44:10|9500|9497.2|9499.3|9496.5|9500.3|9497.5|9499|9496.2|3
1646052260000|2022-02-28 12:44:20|9497.6|9494.8|9497.3|9494.5|9498.3|9495.5|9496|9493.2|21
1646052270000|2022-02-28 12:44:30|9498|9495.2|9503|9500.2|9503.5|9500.7|9498|9495.2|79
1646052280000|2022-02-28 12:44:40|9503.3|9500.5|9499.8|9497|9504.1|9501.3|9498|9495.2|15
1646052290000|2022-02-28 12:44:50|9500.1|9497.3|9499.1|9496.3|9501|9498.2|9499|9496.2|6
1646052300000|2022-02-28 12:45:00|9499.5|9496.7|9499|9496.2|9502.5|9499.7|9499|9496.2|37
1646052310000|2022-02-28 12:45:10|9499.3|9496.5|9494|9491.2|9499.8|9497|9494|9491.2|51
1646052320000|2022-02-28 12:45:20|9494.3|9491.5|9498.9|9496.1|9499.3|9496.5|9494.3|9491.5|44
1646052330000|2022-02-28 12:45:30|9499.8|9497|9498.9|9496.1|9499.9|9497.1|9497.9|9495.1|3
1646052340000|2022-02-28 12:45:40|9499.6|9496.8|9500.9|9498.1|9501.4|9498.6|9499.6|9496.8|6
1646052350000|2022-02-28 12:45:50|9500.3|9497.5|9499.9|9497.1|9500.3|9497.5|9498.8|9496|13
1646052360000|2022-02-28 12:46:00|9500.3|9497.5|9500.8|9498|9501.1|9498.3|9499.8|9497|8
1646052370000|2022-02-28 12:46:10|9500.4|9497.6|9498.8|9496|9500.4|9497.6|9497.8|9495|10
1646052380000|2022-02-28 12:46:20|9498.1|9495.3|9498.9|9496.1|9499.1|9496.3|9496.9|9494.1|6
1646052390000|2022-02-28 12:46:30|9499.3|9496.5|9498.8|9496|9501.4|9498.6|9497.9|9495.1|27
1646052400000|2022-02-28 12:46:40|9497.4|9494.6|9497.8|9495|9498.8|9496|9497.4|9494.6|10
1646052410000|2022-02-28 12:46:50|9498.8|9496|9494.9|9492.1|9498.8|9496|9491.9|9489.1|42
1646052420000|2022-02-28 12:47:00|9494.6|9491.8|9498.4|9495.6|9498.4|9495.6|9494.4|9491.6|18
1646052430000|2022-02-28 12:47:10|9498.6|9495.8|9500.4|9497.6|9500.4|9497.6|9498.6|9495.8|6
1646052440000|2022-02-28 12:47:20|9501.3|9498.5|9504.4|9501.6|9506.4|9503.6|9501.3|9498.5|73
1646052450000|2022-02-28 12:47:30|9504.8|9502|9503.4|9500.6|9508|9503.1|9503.3|9498|45
1646052460000|2022-02-28 12:47:40|9503.8|9501|9503.8|9501|9504.4|9501.6|9502.9|9500.1|16
1646052470000|2022-02-28 12:47:50|9503.4|9500.6|9493.9|9491.1|9503.8|9501|9493.9|9491.1|43
1646052480000|2022-02-28 12:48:00|9492.6|9489.8|9494.4|9491.6|9494.9|9492.1|9492.4|9489.6|43
1646052490000|2022-02-28 12:48:10|9495.4|9492.6|9498.8|9496|9499.3|9496.5|9495.4|9492.6|16
1646052500000|2022-02-28 12:48:20|9498.4|9495.6|9494.9|9492.1|9498.8|9496|9493.9|9491.1|19
1646052510000|2022-02-28 12:48:30|9495.3|9492.5|9500.9|9498.1|9501.4|9498.6|9495.3|9492.5|21
1646052520000|2022-02-28 12:48:40|9502.9|9500.1|9503.9|9501.1|9508|9505.1|9502.4|9499.6|55
1646052530000|2022-02-28 12:48:50|9504.3|9501.5|9504.4|9501.6|9504.9|9502.1|9503.4|9500.6|11
1646052540000|2022-02-28 12:49:00|9504.8|9502|9517.3|9514.5|9518.1|9515.3|9504.8|9502|104
1646052550000|2022-02-28 12:49:10|9516.9|9514.1|9512.8|9510|9516.9|9514.1|9511.8|9509|70
1646052560000|2022-02-28 12:49:20|9512.9|9510.1|9510.8|9508|9514.3|9511.5|9510.6|9507.8|44
1646052570000|2022-02-28 12:49:30|9509.4|9506.6|9512.3|9509.5|9513.4|9510.6|9509.4|9506.6|95
1646052580000|2022-02-28 12:49:40|9512.6|9509.8|9515.6|9512.8|9515.6|9512.8|9512.6|9509.8|30
1646052590000|2022-02-28 12:49:50|9515.4|9512.6|9515.1|9512.3|9515.6|9512.8|9514.1|9511.3|11
1646052600000|2022-02-28 12:50:00|9515.7|9512.9|9517.1|9514.3|9518.1|9515.3|9515.1|9512.3|30
1646052610000|2022-02-28 12:50:10|9516.6|9513.8|9519.4|9516.6|9519.4|9516.6|9516.6|9513.8|32
1646052620000|2022-02-28 12:50:20|9520.1|9517.3|9523.4|9520.6|9523.4|9520.6|9519.1|9516.3|99
1646052630000|2022-02-28 12:50:30|9523.1|9520.3|9521.6|9518.8|9523.9|9521.1|9521.6|9518.8|36
1646052640000|2022-02-28 12:50:40|9521.4|9518.6|9519.1|9516.3|9521.4|9518.6|9518.6|9515.8|14
1646052650000|2022-02-28 12:50:50|9518.8|9516|9519.3|9516.5|9519.6|9516.8|9518.8|9516|4
1646052660000|2022-02-28 12:51:00|9519.1|9516.3|9521.6|9518.8|9521.7|9518.9|9518.6|9515.8|14
1646052670000|2022-02-28 12:51:10|9521.4|9518.6|9520.6|9517.8|9522.3|9519.5|9519.1|9516.3|41
1646052680000|2022-02-28 12:51:20|9520.3|9517.5|9520.6|9517.8|9521.6|9518.8|9519.6|9516.8|1
1646052690000|2022-02-28 12:51:30|9520.9|9518.1|9519.1|9516.3|9521.1|9518.3|9519.1|9516.3|12
1646052700000|2022-02-28 12:51:40|9518.7|9515.9|9521.4|9518.6|9521.9|9519.1|9518.1|9515.3|15
1646052710000|2022-02-28 12:51:50|9520.8|9518|9506.2|9502.2|9520.8|9518|9475.4|9467.7|1555
1646052720000|2022-02-28 12:52:00|9506|9502|9505.7|9502.9|9512.4|9508.3|9500.2|9497.4|168
1646052730000|2022-02-28 12:52:10|9506.6|9503.8|9513.9|9511.1|9513.9|9511.1|9503.7|9500.9|76
1646052740000|2022-02-28 12:52:20|9519.3|9509.3|9496.1|9493.3|9519.3|9516.1|9492.9|9490.1|266
1646052750000|2022-02-28 12:52:30|9494.4|9491.6|9494.1|9491.3|9500.1|9497.3|9491.4|9488.2|119
1646052760000|2022-02-28 12:52:40|9493.1|9490.3|9499.7|9496.9|9501.7|9498.9|9492.9|9490|55
1646052770000|2022-02-28 12:52:50|9500.7|9497.9|9482.7|9479.9|9507.6|9504.8|9480.4|9477.6|208
1646052780000|2022-02-28 12:53:00|9482.9|9480.1|9464.4|9461.6|9489.7|9486.9|9464.4|9461.6|248
1646052790000|2022-02-28 12:53:10|9464.7|9461.9|9474.4|9471.6|9479.2|9476.4|9464.1|9461.3|354
1646052800000|2022-02-28 12:53:20|9474.1|9471.3|9465.9|9463.1|9479.9|9477.1|9460.9|9458|193
1646052810000|2022-02-28 12:53:30|9465.1|9462.3|9471.9|9469.1|9476.3|9471.3|9463.1|9460.3|114
1646052820000|2022-02-28 12:53:40|9471.7|9468.9|9460.9|9458.1|9471.7|9468.9|9460.9|9458.1|69
1646052830000|2022-02-28 12:53:50|9458.4|9455.6|9447.4|9443.4|9460.1|9457.3|9446.3|9440.9|337
1646052840000|2022-02-28 12:54:00|9446.3|9443.5|9447.9|9445.1|9449.9|9447.1|9438.7|9435.2|288
1646052850000|2022-02-28 12:54:10|9448.6|9445.8|9451.9|9449.1|9456.2|9453.4|9445.9|9442.8|116
1646052860000|2022-02-28 12:54:20|9453|9449|9456.4|9453.6|9459.2|9456.4|9451.2|9448.4|140
1646052870000|2022-02-28 12:54:30|9456.7|9453.9|9451.1|9448.3|9458.6|9455.8|9446.9|9444.1|119
1646052880000|2022-02-28 12:54:40|9450.7|9447.9|9448.1|9445.3|9452.9|9450.1|9448.1|9445.3|33
1646052890000|2022-02-28 12:54:50|9447.7|9444.9|9447.9|9445.1|9450.2|9447.4|9446.2|9443.4|52
1646052900000|2022-02-28 12:55:00|9449.1|9446.3|9464.9|9462.1|9469.4|9466.6|9448.4|9445.6|204
1646052910000|2022-02-28 12:55:10|9465.9|9463.1|9464.6|9461.8|9469.9|9467.1|9463.2|9460.4|67
1646052920000|2022-02-28 12:55:20|9464.2|9461.4|9460.6|9457.8|9464.8|9461.8|9457.9|9453.3|100
1646052930000|2022-02-28 12:55:30|9460.2|9457.4|9468.9|9466.1|9475.1|9472.3|9460.2|9457.4|126
1646052940000|2022-02-28 12:55:40|9469.8|9465.8|9465.1|9462.3|9470.9|9468.1|9464.4|9461.6|71
1646052950000|2022-02-28 12:55:50|9465.7|9462.9|9457.9|9455.1|9465.9|9463.1|9456.9|9453.2|63
1646052960000|2022-02-28 12:56:00|9456.9|9454.1|9451.4|9448.6|9456.9|9454.1|9450.4|9447.6|86
1646052970000|2022-02-28 12:56:10|9451.9|9449.1|9448.1|9445.3|9451.9|9449.1|9444.7|9440.2|82
1646052980000|2022-02-28 12:56:20|9447.4|9444.6|9440.4|9437.6|9447.4|9444.6|9439.9|9437.1|85
1646052990000|2022-02-28 12:56:30|9440.7|9437.9|9434.4|9431.6|9440.7|9437.9|9426.4|9423.5|388
1646053000000|2022-02-28 12:56:40|9434.2|9431.4|9430.6|9427.8|9437.2|9434.4|9427.1|9424.3|320
1646053010000|2022-02-28 12:56:50|9430.2|9427.4|9433.6|9430.8|9435.8|9432.8|9429.6|9425.7|92
1646053020000|2022-02-28 12:57:00|9433.9|9431.1|9425.6|9422.8|9436.2|9433.4|9424.6|9421.8|148
1646053030000|2022-02-28 12:57:10|9425.1|9422.3|9415.3|9412.5|9427.6|9424.8|9409.4|9405.8|548
1646053040000|2022-02-28 12:57:20|9414.4|9411.6|9419.9|9417.1|9427.3|9424.5|9414.3|9411.5|262
1646053050000|2022-02-28 12:57:30|9420.9|9418.1|9415.4|9412.6|9420.9|9418.1|9413.3|9410.2|240
1646053060000|2022-02-28 12:57:40|9415.3|9412.5|9402.8|9400|9415.6|9412.8|9396.9|9390.4|403
1646053070000|2022-02-28 12:57:50|9402.4|9399.6|9394.3|9391.5|9407|9403.5|9393.3|9390.2|162
1646053080000|2022-02-28 12:58:00|9394.9|9392.1|9404.4|9401.6|9411|9404.6|9390.9|9387.5|253
1646053090000|2022-02-28 12:58:10|9404.9|9402.1|9409.8|9407|9419.5|9415.5|9404.9|9402.1|236
1646053100000|2022-02-28 12:58:20|9410.1|9407.3|9414.5|9411.7|9423.6|9420.8|9408|9404.1|295
1646053110000|2022-02-28 12:58:30|9414.2|9410.2|9425|9422.2|9426.5|9423.7|9413.1|9407.2|215
1646053120000|2022-02-28 12:58:40|9426.8|9424|9430.1|9427.3|9433.2|9428.3|9420.5|9417.7|253
1646053130000|2022-02-28 12:58:50|9429|9426.2|9411.8|9409|9429.9|9427.1|9411.3|9408.5|239
1646053140000|2022-02-28 12:59:00|9412.8|9410|9415.1|9412.3|9417.3|9414.5|9405.3|9402.5|171
1646053150000|2022-02-28 12:59:10|9415.8|9413|9422.8|9420|9429.3|9426.5|9415.1|9412|221
1646053160000|2022-02-28 12:59:20|9422.1|9419.3|9425.3|9422.5|9428.3|9425.5|9421.3|9418.5|248
1646053170000|2022-02-28 12:59:30|9426.1|9423.3|9452.9|9450.1|9460.7|9453.6|9426.1|9423.3|880
1646053180000|2022-02-28 12:59:40|9452.8|9450|9440.8|9438|9454.4|9450.5|9435.2|9431.2|183
1646053190000|2022-02-28 12:59:50|9440.3|9437.5|9446|9442|9450.5|9447.6|9439.9|9435.4|86
1646053200000|2022-02-28 13:00:00|9445.9|9443.1|9461.4|9458.6|9462|9459.1|9444.4|9441.6|333
1646053210000|2022-02-28 13:00:10|9459.4|9456.6|9462.9|9460.1|9471.4|9467|9458.6|9454.9|267
1646053220000|2022-02-28 13:00:20|9462.3|9459.5|9441.3|9438.5|9464.2|9461.1|9439.3|9436.5|253
1646053230000|2022-02-28 13:00:30|9441.9|9439.1|9459.8|9457|9460.9|9458.1|9441.3|9436.7|175
1646053240000|2022-02-28 13:00:40|9459.9|9457.1|9460.8|9458|9469.2|9466.1|9459.8|9454.9|197
1646053250000|2022-02-28 13:00:50|9461.3|9458.5|9464.3|9461.5|9467.8|9465|9459.3|9455.9|131
1646053260000|2022-02-28 13:01:00|9465.2|9461.2|9447.6|9444.8|9465.2|9462.1|9443.6|9440.8|301
1646053270000|2022-02-28 13:01:10|9448.6|9445.8|9460.5|9456.5|9461.7|9458.6|9444.6|9441.8|159
1646053280000|2022-02-28 13:01:20|9459.6|9456.8|9459.6|9456.8|9463.6|9460.8|9451.8|9449|305
1646053290000|2022-02-28 13:01:30|9461.6|9458.8|9466.3|9463.5|9472.1|9469.3|9459.6|9456.8|216
1646053300000|2022-02-28 13:01:40|9465.8|9463|9457.9|9453.9|9465.8|9463|9449.1|9446.3|279
1646053310000|2022-02-28 13:01:50|9457.6|9454.8|9464.4|9461.6|9466.6|9463.8|9456.6|9453.8|78
1646053320000|2022-02-28 13:02:00|9464.8|9462|9469.5|9465.5|9469.5|9466.5|9462.1|9459.3|89
1646053330000|2022-02-28 13:02:10|9469.3|9466.5|9452.4|9449.6|9469.5|9466.5|9451.1|9448.3|192
1646053340000|2022-02-28 13:02:20|9452.8|9450|9465.3|9462.5|9465.8|9463|9449.9|9447.1|102
1646053350000|2022-02-28 13:02:30|9464.3|9461.5|9461.8|9459|9465.8|9463|9461.3|9458.5|42
1646053360000|2022-02-28 13:02:40|9462.4|9459.6|9458.3|9455.5|9463.6|9460.8|9457.3|9454.5|46
1646053370000|2022-02-28 13:02:50|9460.8|9458|9456.3|9453.5|9462.3|9459.5|9454.8|9452|66
1646053380000|2022-02-28 13:03:00|9456.8|9454|9449|9446.2|9462.8|9460|9446.5|9443.7|544
1646053390000|2022-02-28 13:03:10|9448.6|9445.8|9461|9458.2|9461.8|9459|9448.6|9445.8|72
1646053400000|2022-02-28 13:03:20|9461.8|9459|9450.3|9447.5|9463.1|9460.2|9448.3|9445.5|250
1646053410000|2022-02-28 13:03:30|9449.8|9447|9442.5|9439.7|9449.8|9447|9436.5|9433.7|149
1646053420000|2022-02-28 13:03:40|9442|9439.2|9446.5|9443.7|9449.9|9447.1|9440.3|9437.5|159
1646053430000|2022-02-28 13:03:50|9446.1|9443.3|9449.5|9446.7|9451.8|9449|9441.3|9438.5|72
1646053440000|2022-02-28 13:04:00|9450.1|9447.3|9450.1|9447.3|9453.6|9450.8|9447.8|9445|57
1646053450000|2022-02-28 13:04:10|9450.3|9447.5|9448.3|9445.5|9450.6|9447.5|9443.5|9440.7|59
1646053460000|2022-02-28 13:04:20|9448.4|9444.4|9456.3|9453.5|9457.4|9453.5|9446.5|9443.7|123
1646053470000|2022-02-28 13:04:30|9456.1|9453.3|9455.3|9452.5|9460.3|9457.5|9454.5|9451.7|97
1646053480000|2022-02-28 13:04:40|9454|9451.2|9450.5|9447.7|9454|9451.2|9447.8|9445|70
1646053490000|2022-02-28 13:04:50|9449.8|9447|9448.3|9445.5|9450.3|9447.5|9444.3|9441.5|34
1646053500000|2022-02-28 13:05:00|9449.1|9446.3|9450.8|9448|9450.8|9448|9446.3|9443.5|38
1646053510000|2022-02-28 13:05:10|9451.8|9449|9441.5|9438.7|9451.8|9449|9441.1|9438.3|85
1646053520000|2022-02-28 13:05:20|9442.3|9439.5|9434.1|9431.3|9444.3|9441.5|9433.1|9430.3|177
1646053530000|2022-02-28 13:05:30|9434.3|9431.5|9433.9|9431.1|9436.6|9433.8|9431.1|9428.3|103
1646053540000|2022-02-28 13:05:40|9434.4|9431.6|9440.1|9437.3|9442.4|9439.6|9432.9|9430.1|46
1646053550000|2022-02-28 13:05:50|9439.8|9437|9437.3|9434.5|9439.9|9437.1|9435.4|9432.6|102
1646053560000|2022-02-28 13:06:00|9438.1|9435.3|9446.4|9443.6|9446.4|9443.6|9435.1|9432.3|262
1646053570000|2022-02-28 13:06:10|9447.1|9444.3|9442.9|9440.1|9447.4|9444.6|9432.9|9430.1|117
1646053580000|2022-02-28 13:06:20|9443.8|9441|9447.4|9444.6|9451|9447.6|9443.4|9440.6|50
1646053590000|2022-02-28 13:06:30|9447.3|9444.5|9442.8|9440|9448.9|9446.1|9442.8|9440|42
1646053600000|2022-02-28 13:06:40|9442.9|9440.1|9445.4|9442.6|9446.4|9443.6|9441.9|9439.1|30
1646053610000|2022-02-28 13:06:50|9446.1|9443.3|9443.9|9441.1|9450.2|9447.1|9441.1|9438|222
1646053620000|2022-02-28 13:07:00|9444.1|9441.3|9443.1|9440.3|9444.4|9441.6|9441.9|9439.1|29
1646053630000|2022-02-28 13:07:10|9443.8|9441|9438.1|9435.3|9443.9|9441.1|9437.4|9434.6|34
1646053640000|2022-02-28 13:07:20|9438.4|9435.6|9437.4|9434.6|9439.4|9436.6|9434.1|9431.2|94
1646053650000|2022-02-28 13:07:30|9436.9|9434.1|9445.9|9443.1|9445.9|9443.1|9436.9|9434.1|107
1646053660000|2022-02-28 13:07:40|9445.4|9442.6|9444.9|9442.1|9445.9|9443.1|9442.4|9439.6|20
1646053670000|2022-02-28 13:07:50|9445.3|9442.5|9447.9|9445.1|9448.9|9446.1|9443.9|9441.1|30
1646053680000|2022-02-28 13:08:00|9447.6|9444.8|9448.9|9446.1|9449.8|9447|9444.9|9442.1|45
1646053690000|2022-02-28 13:08:10|9449.6|9446.8|9456.1|9453.3|9457.1|9454.3|9448.9|9446.1|117
1646053700000|2022-02-28 13:08:20|9455.1|9452.3|9456.2|9453.4|9457.4|9454.6|9452.4|9449.6|95
1646053710000|2022-02-28 13:08:30|9455.9|9453.1|9465.1|9462.3|9465.2|9462.4|9454.7|9451.9|109
1646053720000|2022-02-28 13:08:40|9464.4|9461.6|9465.9|9463.1|9467.4|9464.6|9463.4|9460.6|112
1646053730000|2022-02-28 13:08:50|9465.6|9462.8|9456.2|9453.4|9465.6|9462.8|9454.2|9451.2|57
1646053740000|2022-02-28 13:09:00|9456.7|9453.9|9457.2|9454.4|9458.2|9455.4|9453.2|9450.4|27
1646053750000|2022-02-28 13:09:10|9457.4|9454.6|9457.2|9454.4|9461.2|9458.4|9457.2|9454.4|59
1646053760000|2022-02-28 13:09:20|9458.2|9455.4|9456.2|9453.4|9459.2|9456.4|9455.2|9452.4|14
1646053770000|2022-02-28 13:09:30|9455.6|9452.8|9454.2|9451.4|9456.2|9453.4|9451.2|9448.4|38
1646053780000|2022-02-28 13:09:40|9453.9|9451.1|9457.2|9454.4|9457.4|9454.6|9453.7|9450.9|22
1646053790000|2022-02-28 13:09:50|9456.9|9454.1|9456.2|9453.4|9459.2|9456.4|9455.1|9452.3|21
1646053800000|2022-02-28 13:10:00|9456.9|9454.1|9463.7|9460.9|9463.7|9460.9|9454.2|9451.4|61
1646053810000|2022-02-28 13:10:10|9464.4|9461.6|9465.7|9462.9|9468.1|9465.3|9463.1|9460.3|55
1646053820000|2022-02-28 13:10:20|9466.2|9463.4|9466.8|9464|9468.1|9465.3|9465.7|9462.9|61
1646053830000|2022-02-28 13:10:30|9466.2|9463.4|9456.2|9453.4|9466.2|9463.4|9456.2|9453.4|65
1646053840000|2022-02-28 13:10:40|9457.3|9453.3|9463.2|9460.4|9463.7|9460.9|9457.2|9453.3|77
1646053850000|2022-02-28 13:10:50|9463.9|9461.1|9468.1|9465.3|9470.4|9467.6|9463.9|9461.1|40
1646053860000|2022-02-28 13:11:00|9468.2|9465.4|9461.2|9458.4|9468.7|9465.9|9460.2|9457.4|88
1646053870000|2022-02-28 13:11:10|9460.6|9457.8|9460.1|9457.3|9463.7|9460.9|9457.4|9454.6|82
1646053880000|2022-02-28 13:11:20|9460.4|9457.6|9460.7|9457.9|9464.2|9461.4|9459.7|9456.9|39
1646053890000|2022-02-28 13:11:30|9461.1|9458.3|9458.7|9455.9|9461.6|9458.8|9457.4|9454.6|31
1646053900000|2022-02-28 13:11:40|9459.1|9456.3|9462.2|9459.4|9463.2|9460.4|9459.1|9456.3|27
1646053910000|2022-02-28 13:11:50|9462.9|9460.1|9464.2|9461.4|9467.7|9464.9|9462.2|9459.4|77
1646053920000|2022-02-28 13:12:00|9464.9|9462.1|9460.2|9457.4|9465.1|9462.3|9459.2|9456.4|40
1646053930000|2022-02-28 13:12:10|9459.9|9457.1|9460.2|9457.4|9460.5|9457.4|9455.7|9452.9|41
1646053940000|2022-02-28 13:12:20|9459.2|9456.4|9457.2|9454.4|9459.2|9456.4|9456.2|9453.4|6
1646053950000|2022-02-28 13:12:30|9456.4|9453.6|9452.2|9449.4|9457.6|9454.8|9452.2|9449.4|29
1646053960000|2022-02-28 13:12:40|9452.4|9449.6|9449.4|9446.6|9452.4|9449.6|9446.7|9443.9|79
1646053970000|2022-02-28 13:12:50|9448.9|9446.1|9447.2|9444.4|9450.1|9447.3|9447.2|9444.4|27
1646053980000|2022-02-28 13:13:00|9446.9|9444.1|9452.5|9448.5|9453.2|9450.4|9444.7|9441.9|47
1646053990000|2022-02-28 13:13:10|9450.2|9447.4|9451.2|9448.4|9451.2|9448.4|9448.7|9445.9|38
1646054000000|2022-02-28 13:13:20|9450.6|9447.8|9451.7|9448.9|9452.4|9449.6|9450.2|9447.4|14
1646054010000|2022-02-28 13:13:30|9450.7|9447.9|9453.6|9450.8|9454.7|9451.9|9450.4|9447.6|13
1646054020000|2022-02-28 13:13:40|9453.7|9450.9|9448.7|9445.9|9453.7|9450.9|9445.9|9443.1|30
1646054030000|2022-02-28 13:13:50|9449.2|9446.4|9455.2|9452.4|9455.2|9452.4|9448.2|9445.4|43
1646054040000|2022-02-28 13:14:00|9455.7|9452.9|9456.4|9453.6|9457.2|9454.4|9452.2|9449.4|21
1646054050000|2022-02-28 13:14:10|9455.7|9452.9|9461.2|9458.4|9462.7|9459.9|9455.1|9452.3|36
1646054060000|2022-02-28 13:14:20|9461.6|9458.8|9461.1|9458.3|9464.1|9461.3|9460.2|9457.3|35
1646054070000|2022-02-28 13:14:30|9461.4|9458.6|9461.2|9458.4|9462.7|9459.9|9461.2|9458.4|6
1646054080000|2022-02-28 13:14:40|9461.6|9458.8|9462.1|9459.3|9462.1|9459.3|9461.2|9458.4|1
1646054090000|2022-02-28 13:14:50|9461.7|9458.9|9458.2|9455.4|9461.7|9458.9|9457.9|9455.1|15
1646054100000|2022-02-28 13:15:00|9458.9|9456.1|9459.4|9456.6|9459.7|9456.9|9457.1|9454.1|23
1646054110000|2022-02-28 13:15:10|9459.2|9456.4|9460.7|9457.9|9465|9462.2|9459.2|9456.4|55
1646054120000|2022-02-28 13:15:20|9460.4|9457.6|9448.4|9445.6|9460.4|9457.6|9447.9|9445.1|81
1646054130000|2022-02-28 13:15:30|9448.2|9445.4|9446.4|9443.6|9449.2|9446.4|9441.7|9438.9|70
1646054140000|2022-02-28 13:15:40|9445.4|9442.6|9450.5|9447.7|9451.2|9448.4|9445.4|9442.6|24
1646054150000|2022-02-28 13:15:50|9450.2|9447.4|9450.4|9447.6|9452.2|9449.4|9450.2|9447.4|12
1646054160000|2022-02-28 13:16:00|9451|9448.2|9450|9447.2|9457.2|9454.4|9449.7|9446.9|58
1646054170000|2022-02-28 13:16:10|9449.7|9446.9|9453.3|9449.3|9453.3|9450.2|9449.2|9446.4|25
1646054180000|2022-02-28 13:16:20|9452.7|9449.9|9450.2|9447.4|9452.7|9449.9|9449.2|9446.4|16
1646054190000|2022-02-28 13:16:30|9450.7|9447.9|9454.7|9451.9|9454.7|9451.9|9447.2|9444.4|51
1646054200000|2022-02-28 13:16:40|9454.1|9451.3|9454.2|9451.4|9455.2|9452.4|9454.1|9451.3|8
1646054210000|2022-02-28 13:16:50|9453.9|9451.1|9459.2|9456.4|9459.7|9456.9|9453.7|9450.9|63
1646054220000|2022-02-28 13:17:00|9460.2|9457.4|9465.9|9463.1|9466.1|9463.2|9460.2|9457.4|129
1646054230000|2022-02-28 13:17:10|9466.9|9464.1|9466.5|9463.7|9474.9|9472.1|9465.4|9462.6|165
1646054240000|2022-02-28 13:17:20|9466.9|9464.1|9467.9|9465.1|9471.1|9468.1|9466.9|9464.1|45
1646054250000|2022-02-28 13:17:30|9468.4|9465.6|9467|9464.2|9469.4|9466.6|9467|9464.2|10
1646054260000|2022-02-28 13:17:40|9467.4|9464.6|9467.4|9464.6|9468.2|9465.4|9465|9462.2|25
1646054270000|2022-02-28 13:17:50|9467.5|9464.7|9462.9|9460.1|9467.9|9465.1|9462.5|9459.7|17
1646054280000|2022-02-28 13:18:00|9463.9|9461.1|9464.4|9461.6|9465.9|9463.1|9462.4|9459.6|43
1646054290000|2022-02-28 13:18:10|9464.7|9461.9|9464.4|9461.6|9466.4|9463.6|9462.9|9460.1|26
1646054300000|2022-02-28 13:18:20|9464.9|9462.1|9468.9|9466.1|9468.9|9466.1|9464.4|9460.5|50
1646054310000|2022-02-28 13:18:30|9469.9|9467.1|9464|9461.2|9470.9|9468.1|9464|9461.2|41
1646054320000|2022-02-28 13:18:40|9464.7|9461.9|9467|9464.2|9467.9|9465.1|9463.5|9460.7|30
1646054330000|2022-02-28 13:18:50|9468|9464|9466.2|9463.4|9469.7|9466.9|9464.9|9462.1|38
1646054340000|2022-02-28 13:19:00|9466|9463.2|9466|9463.2|9469.4|9466.6|9466|9463.2|37
1646054350000|2022-02-28 13:19:10|9466.4|9463.6|9466.9|9464.1|9467.9|9465.1|9465.4|9462.6|20
1646054360000|2022-02-28 13:19:20|9466|9463.2|9469.4|9466.6|9470|9467.2|9465.4|9462.6|63
1646054370000|2022-02-28 13:19:30|9469|9466.2|9470.9|9468.1|9470.9|9468.1|9468.5|9465.7|24
1646054380000|2022-02-28 13:19:40|9470.2|9467.4|9469|9466.2|9470.9|9468.1|9468.2|9465.4|35
1646054390000|2022-02-28 13:19:50|9468.9|9466.1|9469|9466.2|9470.4|9467.6|9468.9|9466.1|29
1646054400000|2022-02-28 13:20:00|9469.4|9466.6|9478.7|9475.9|9485.5|9482.1|9469.4|9466.6|304
1646054410000|2022-02-28 13:20:10|9479.4|9476.6|9486.4|9483.6|9486.4|9483.6|9478.9|9475.8|77
1646054420000|2022-02-28 13:20:20|9487.4|9484.6|9492.9|9490.1|9495.1|9490.7|9486.9|9484.1|225
1646054430000|2022-02-28 13:20:30|9491.7|9488.9|9494|9491.2|9498.4|9495.6|9488.9|9486.1|245
1646054440000|2022-02-28 13:20:40|9493.9|9491.1|9491.9|9489.1|9497.5|9494.7|9489.9|9487.1|174
1646054450000|2022-02-28 13:20:50|9492.9|9490.1|9495.9|9493.1|9500.4|9497.6|9492.9|9489.8|144
1646054460000|2022-02-28 13:21:00|9496.2|9493.4|9492.9|9490.1|9498.4|9495.6|9490.4|9487.6|102
1646054470000|2022-02-28 13:21:10|9492.1|9488.1|9494.4|9491.6|9495|9492.2|9490.9|9488.1|52
1646054480000|2022-02-28 13:21:20|9494|9491.2|9499.4|9496.6|9499.9|9497.1|9493.4|9490.6|74
1646054490000|2022-02-28 13:21:30|9499.9|9497.1|9493|9490.2|9500.1|9497.2|9492.9|9490.1|46
1646054500000|2022-02-28 13:21:40|9494.7|9491.9|9499.4|9496.6|9499.4|9496.6|9492.5|9489.7|40
1646054510000|2022-02-28 13:21:50|9499.7|9496.9|9500.3|9497.5|9503.9|9501.1|9495.9|9492.3|80
1646054520000|2022-02-28 13:22:00|9500|9497.2|9497.8|9495|9500.3|9497.5|9497.8|9495|17
1646054530000|2022-02-28 13:22:10|9497|9494.2|9514.5|9511.7|9515|9512.2|9494.3|9491.5|219
1646054540000|2022-02-28 13:22:20|9514|9511.2|9513.7|9510.9|9515.5|9512.7|9512.5|9509.7|82
1646054550000|2022-02-28 13:22:30|9513.5|9510.7|9514.3|9511.5|9518.3|9515.5|9512.7|9509.9|112
1646054560000|2022-02-28 13:22:40|9513.7|9510.9|9513.8|9511|9517.7|9514.9|9512.3|9509.3|47
1646054570000|2022-02-28 13:22:50|9514.5|9511.7|9514.2|9511.4|9518.8|9516|9513.2|9510.4|65
1646054580000|2022-02-28 13:23:00|9514.7|9511.9|9510.2|9507.4|9515.2|9512.4|9508.7|9505.9|48
1646054590000|2022-02-28 13:23:10|9509.7|9506.9|9512.2|9509.4|9512.5|9509.7|9507.7|9504.9|46
1646054600000|2022-02-28 13:23:20|9512.5|9509.7|9512.8|9510|9513.8|9511|9509.2|9506.4|28
1646054610000|2022-02-28 13:23:30|9513.3|9510.5|9516|9513.2|9517.2|9514.4|9513.3|9510.5|106
1646054620000|2022-02-28 13:23:40|9515.7|9512.9|9516.3|9513.5|9517.3|9514.5|9513.3|9510.5|51
1646054630000|2022-02-28 13:23:50|9516.8|9514|9515.8|9513|9516.8|9514|9514.8|9512|15
1646054640000|2022-02-28 13:24:00|9514.8|9512|9512.8|9510|9515.8|9513|9507|9504.2|87
1646054650000|2022-02-28 13:24:10|9511.8|9509|9509|9506.2|9513.1|9510.3|9509|9506.2|24
1646054660000|2022-02-28 13:24:20|9508|9505.2|9506|9503.2|9508.8|9506|9504|9501.2|68
1646054670000|2022-02-28 13:24:30|9505.8|9503|9510.8|9508|9510.8|9508|9505.8|9503|43
1646054680000|2022-02-28 13:24:40|9510.3|9507.5|9514|9511.2|9515.3|9512.5|9509.5|9506.7|29
1646054690000|2022-02-28 13:24:50|9513.8|9511|9510.5|9507.7|9517.6|9514.8|9509.2|9506.3|92
1646054700000|2022-02-28 13:25:00|9510.8|9508|9512.2|9509.4|9514.2|9511.4|9510.8|9508|38
1646054710000|2022-02-28 13:25:10|9511.5|9508.7|9507.3|9504.5|9512.3|9508.7|9505.2|9502.4|79
1646054720000|2022-02-28 13:25:20|9507.2|9504.4|9508.3|9505.5|9509.7|9506.9|9505.2|9502.4|61
1646054730000|2022-02-28 13:25:30|9508|9505.2|9504.3|9501.5|9508.2|9505.4|9504.3|9501.5|15
1646054740000|2022-02-28 13:25:40|9504.2|9501.4|9503.2|9500.4|9506.4|9503.4|9503|9500.2|27
1646054750000|2022-02-28 13:25:50|9501.8|9499|9503.3|9500.5|9505.7|9502.9|9499.3|9496.5|67
1646054760000|2022-02-28 13:26:00|9503.7|9500.9|9502.3|9499.5|9505.3|9502.5|9501.2|9498.4|32
1646054770000|2022-02-28 13:26:10|9503.2|9500.4|9511.1|9508.3|9511.1|9508.3|9502.5|9499.7|40
1646054780000|2022-02-28 13:26:20|9510.3|9507.5|9506.8|9504|9511.1|9508.3|9506.3|9503.5|46
1646054790000|2022-02-28 13:26:30|9506.6|9503.8|9504|9501.2|9506.6|9503.8|9502.8|9500|31
1646054800000|2022-02-28 13:26:40|9504.6|9501.8|9502.8|9500|9504.6|9501.8|9502.8|9500|13
1646054810000|2022-02-28 13:26:50|9502.5|9499.7|9500.5|9497.7|9504|9501.2|9499.7|9496.9|49
1646054820000|2022-02-28 13:27:00|9500.2|9497.4|9493.8|9491|9501.3|9498.5|9493.5|9490.7|105
1646054830000|2022-02-28 13:27:10|9493.5|9490.7|9494.8|9492|9496.8|9493.7|9493.3|9490.5|47
1646054840000|2022-02-28 13:27:20|9495.7|9492.9|9499.7|9496.9|9499.7|9496.9|9494.8|9492|52
1646054850000|2022-02-28 13:27:30|9499.2|9496.4|9494.3|9491.5|9499.2|9496.4|9494.3|9491.5|26
1646054860000|2022-02-28 13:27:40|9495.2|9492.4|9488|9485.2|9496.2|9493.4|9485.8|9482.8|144
1646054870000|2022-02-28 13:27:50|9487.8|9485|9488|9485.2|9489|9486.2|9486.2|9483.4|251
1646054880000|2022-02-28 13:28:00|9488.7|9485.9|9497.5|9494.7|9498.5|9495.7|9488.7|9485.9|50
1646054890000|2022-02-28 13:28:10|9497.8|9495|9498.5|9495.7|9500|9497.2|9497|9493.8|30
1646054900000|2022-02-28 13:28:20|9498.8|9494.8|9494|9491.2|9498.8|9494.8|9494|9491.2|16
1646054910000|2022-02-28 13:28:30|9494.5|9491.7|9497.5|9494.7|9497.5|9494.7|9493.7|9490.9|16
1646054920000|2022-02-28 13:28:40|9497.2|9494.4|9495.5|9492.7|9497.8|9494.7|9494.5|9491.6|19
1646054930000|2022-02-28 13:28:50|9496.1|9493.3|9496.5|9493.7|9500.6|9496.6|9495.6|9492.8|29
1646054940000|2022-02-28 13:29:00|9496.7|9492.7|9491.6|9488.8|9496.7|9493|9486.6|9483.8|83
1646054950000|2022-02-28 13:29:10|9491.3|9488.5|9486.8|9484|9491.3|9488.5|9486.8|9484|31
1646054960000|2022-02-28 13:29:20|9486.6|9483.8|9486.1|9483.3|9488.6|9485.8|9481.8|9479|166
1646054970000|2022-02-28 13:29:30|9486.3|9483.5|9486.3|9483.5|9486.8|9484|9485.8|9483|13
1646054980000|2022-02-28 13:29:40|9486|9483.2|9487.8|9485|9488.8|9486|9486|9483.2|26
1646054990000|2022-02-28 13:29:50|9487|9484.2|9490.6|9487.8|9490.6|9487.8|9482.8|9479.1|95
1646055000000|2022-02-28 13:30:00|9491.3|9488.5|9495.6|9492.8|9496.5|9493.7|9491.3|9488.5|53
1646055010000|2022-02-28 13:30:10|9496.5|9493.7|9494.8|9492|9498|9495.2|9493.6|9490.8|35
1646055020000|2022-02-28 13:30:20|9494.2|9491.4|9486.8|9484|9494.2|9491.4|9486.8|9484|30
1646055030000|2022-02-28 13:30:30|9487|9484.2|9488.8|9486|9489.8|9487|9484.8|9482|65
1646055040000|2022-02-28 13:30:40|9488.5|9485.7|9490.3|9487.5|9491.3|9488.5|9488.3|9485.5|27
1646055050000|2022-02-28 13:30:50|9489.8|9487|9493|9490.2|9494|9491.2|9489.8|9487|50
1646055060000|2022-02-28 13:31:00|9492.8|9490|9492.3|9489.5|9494|9491.2|9489.3|9486.5|135
1646055070000|2022-02-28 13:31:10|9491.5|9488.7|9491|9488.2|9492.6|9489.8|9483.5|9480.7|170
1646055080000|2022-02-28 13:31:20|9492|9489.2|9496.3|9493.5|9497|9494.2|9492|9489.2|56
1646055090000|2022-02-28 13:31:30|9495.3|9492.5|9495|9492.2|9495.3|9492.5|9490.6|9487.8|41
1646055100000|2022-02-28 13:31:40|9494.6|9491.8|9491.6|9488.8|9495|9492.2|9490.6|9487.8|22
1646055110000|2022-02-28 13:31:50|9491.5|9488.7|9491.6|9488.8|9493|9490.2|9488.6|9485.8|36
1646055120000|2022-02-28 13:32:00|9492|9489.2|9492|9489.2|9492.5|9489.7|9489.3|9486.5|15
1646055130000|2022-02-28 13:32:10|9491.6|9488.8|9486.5|9483.7|9493.6|9490.8|9484.6|9481.8|64
1646055140000|2022-02-28 13:32:20|9486.6|9483.8|9489.3|9486.5|9489.6|9486.7|9484.3|9481.5|45
1646055150000|2022-02-28 13:32:30|9489.5|9486.7|9490.3|9487.5|9490.3|9487.5|9488|9485.2|10
1646055160000|2022-02-28 13:32:40|9489.7|9485.7|9487|9484.2|9489.7|9486.3|9486.6|9483.8|81
1646055170000|2022-02-28 13:32:50|9486.6|9483.8|9487|9484.2|9488|9485.2|9486|9483.1|15
1646055180000|2022-02-28 13:33:00|9487.3|9484.5|9484.9|9482.1|9488|9485.2|9483.9|9481.1|28
1646055190000|2022-02-28 13:33:10|9484.6|9481.8|9488.1|9485.3|9488.4|9485.6|9483.9|9481.1|40
1646055200000|2022-02-28 13:33:20|9488.3|9485.5|9486.5|9483.7|9488.3|9485.5|9484.3|9481.5|44
1646055210000|2022-02-28 13:33:30|9481|9478.2|9480.5|9477.7|9482|9479.2|9479|9476.2|155
1646055220000|2022-02-28 13:33:40|9480.6|9477.8|9484|9481.2|9486|9483.2|9480.6|9477.8|30
1646055230000|2022-02-28 13:33:50|9484.3|9481.5|9480.5|9477.7|9484.5|9481.7|9480|9477.2|19
1646055240000|2022-02-28 13:34:00|9481|9478.2|9469.6|9466.8|9481.5|9478.7|9469.6|9466.8|121
1646055250000|2022-02-28 13:34:10|9470|9467.2|9474|9471.2|9475.3|9472.5|9468.3|9465.5|72
1646055260000|2022-02-28 13:34:20|9473.6|9470.8|9467.8|9465|9473.9|9471|9466.6|9463.8|74
1646055270000|2022-02-28 13:34:30|9467|9464.2|9469.8|9467|9470.3|9467.5|9465.3|9462.5|61
1646055280000|2022-02-28 13:34:40|9470.3|9467.5|9470.5|9467.7|9473.9|9471.1|9468.5|9465.7|100
1646055290000|2022-02-28 13:34:50|9470.1|9467.3|9469|9466.2|9470.5|9467.7|9466.6|9463.8|48
1646055300000|2022-02-28 13:35:00|9468.6|9465.8|9467.3|9464.5|9468.6|9465.8|9465.3|9462.5|45
1646055310000|2022-02-28 13:35:10|9466.6|9463.8|9462.8|9460|9466.8|9464|9461.3|9458.5|43
1646055320000|2022-02-28 13:35:20|9463|9460.2|9465.8|9463|9466|9463.2|9462|9459.2|43
1646055330000|2022-02-28 13:35:30|9466|9463.2|9469.6|9466.8|9471.6|9468.8|9465|9462.2|42
1646055340000|2022-02-28 13:35:40|9469.3|9466.5|9466|9463.2|9469.8|9467|9462.5|9459.7|50
1646055350000|2022-02-28 13:35:50|9467|9464.2|9466.8|9464|9468.6|9465.8|9465.8|9463|30
1646055360000|2022-02-28 13:36:00|9467|9464.2|9472.3|9469.5|9473|9470.2|9464.5|9461.7|61
1646055370000|2022-02-28 13:36:10|9472.2|9468.2|9466|9463.2|9472.2|9469|9466|9463.2|69
1646055380000|2022-02-28 13:36:20|9466.3|9463.5|9471.6|9468.8|9475.1|9472.3|9466.3|9463.5|52
1646055390000|2022-02-28 13:36:30|9471.8|9469|9471.6|9468.8|9473.8|9471|9470.8|9468|25
1646055400000|2022-02-28 13:36:40|9471.8|9469|9460.8|9458|9472.8|9470|9459.5|9456.7|73
1646055410000|2022-02-28 13:36:50|9460.3|9457.5|9465.8|9463|9466.3|9463.5|9460|9457.2|36
1646055420000|2022-02-28 13:37:00|9466.4|9463.6|9466.3|9463.5|9467.6|9464.8|9465.8|9463|38
1646055430000|2022-02-28 13:37:10|9465.5|9462.7|9467.3|9464.5|9468.1|9465.3|9463.3|9460.5|31
1646055440000|2022-02-28 13:37:20|9466.6|9463.8|9464.3|9461.5|9467.8|9465|9462.3|9459.5|23
1646055450000|2022-02-28 13:37:30|9463.6|9460.8|9465|9462.2|9468.3|9465.5|9462.8|9460|28
1646055460000|2022-02-28 13:37:40|9466.3|9463.5|9466|9463.2|9467.8|9465|9465.8|9463|36
1646055470000|2022-02-28 13:37:50|9466.8|9464|9467.3|9464.5|9468.3|9465.5|9465.5|9462.7|31
1646055480000|2022-02-28 13:38:00|9467.5|9464.7|9469.3|9466.5|9470.3|9467.5|9466.8|9463.9|36
1646055490000|2022-02-28 13:38:10|9469.8|9467|9468.3|9465.5|9470|9467.2|9464.5|9461.7|35
1646055500000|2022-02-28 13:38:20|9468.1|9465.3|9468.9|9466.1|9469.1|9466.3|9467.3|9464.5|13
1646055510000|2022-02-28 13:38:30|9467.3|9464.5|9463.6|9460.8|9468.9|9466.1|9463.4|9460.6|56
1646055520000|2022-02-28 13:38:40|9463.4|9460.6|9462.6|9459.8|9464.4|9461.6|9462.3|9459.5|19
1646055530000|2022-02-28 13:38:50|9462.9|9460.1|9463.1|9460.3|9465.3|9462.5|9462.9|9460.1|21
1646055540000|2022-02-28 13:39:00|9461.9|9459.1|9462.1|9459.3|9463.1|9460.3|9460.1|9457.3|47
1646055550000|2022-02-28 13:39:10|9461.8|9459|9465.1|9462.3|9465.1|9462.3|9459.6|9456.8|44
1646055560000|2022-02-28 13:39:20|9466.1|9463.3|9463.1|9460.3|9466.1|9463.3|9463.1|9460.3|33
1646055570000|2022-02-28 13:39:30|9464.8|9462|9462.1|9459.3|9464.9|9462.1|9462.1|9459.3|14
1646055580000|2022-02-28 13:39:40|9461.8|9459|9461.9|9459.1|9463.3|9460.5|9461.3|9458.5|30
1646055590000|2022-02-28 13:39:50|9462.1|9459.3|9457.1|9454.3|9462.4|9459.6|9456.3|9453.5|61
1646055600000|2022-02-28 13:40:00|9457.3|9454.5|9464.1|9461.3|9464.6|9461.8|9457.3|9454.5|36
1646055610000|2022-02-28 13:40:10|9465.4|9462.6|9469.6|9466.8|9472.8|9470|9465.4|9462.6|79
1646055620000|2022-02-28 13:40:20|9469.9|9467.1|9471.3|9468.5|9473.1|9470.3|9469.9|9467.1|41
1646055630000|2022-02-28 13:40:30|9471.1|9468.3|9478.8|9476|9481.6|9478.8|9471.1|9468.2|100
1646055640000|2022-02-28 13:40:40|9479.3|9476.5|9479.8|9477|9480.3|9477.5|9478.8|9476|13
1646055650000|2022-02-28 13:40:50|9480.3|9477.5|9475.8|9473|9481.1|9478.3|9475.3|9472.5|26
1646055660000|2022-02-28 13:41:00|9476.1|9473.3|9475.3|9472.5|9478.3|9475.5|9473.3|9470.5|37
1646055670000|2022-02-28 13:41:10|9474.8|9472|9473.3|9470.5|9475.3|9472.5|9472.9|9470.1|15
1646055680000|2022-02-28 13:41:20|9472.9|9470.1|9473.8|9471|9474.3|9471.5|9471.4|9468.6|19
1646055690000|2022-02-28 13:41:30|9473.9|9471.1|9474.8|9472|9477.3|9474.5|9473.9|9471.1|30
1646055700000|2022-02-28 13:41:40|9474.3|9471.5|9475.8|9473|9476.8|9474|9471.9|9469.1|42
1646055710000|2022-02-28 13:41:50|9474.9|9472.1|9476.6|9473.8|9476.8|9474|9474.9|9472.1|22
1646055720000|2022-02-28 13:42:00|9476.8|9474|9473.6|9470.8|9476.8|9474|9471.1|9468.3|68
1646055730000|2022-02-28 13:42:10|9473.9|9471.1|9472.4|9469.6|9475.6|9472.8|9471.8|9469|42
1646055740000|2022-02-28 13:42:20|9472.8|9470|9469.8|9467|9472.9|9470|9469.3|9466.5|40
1646055750000|2022-02-28 13:42:30|9468.9|9466.1|9460.1|9457.3|9468.9|9466.1|9456.6|9453.8|109
1646055760000|2022-02-28 13:42:40|9460.6|9457.8|9459.9|9457.1|9461.3|9458.5|9458.1|9455.3|50
1646055770000|2022-02-28 13:42:50|9459.6|9456.8|9468.9|9466.1|9469.8|9467|9457.6|9454.8|102
1646055780000|2022-02-28 13:43:00|9468.6|9465.8|9470.3|9467.5|9470.6|9467.8|9464.8|9462|46
1646055790000|2022-02-28 13:43:10|9469.9|9467.1|9467.8|9465|9469.9|9467.1|9467.3|9464.5|17
1646055800000|2022-02-28 13:43:20|9468.4|9465.6|9470.3|9467.5|9471.8|9469|9467.3|9464.5|31
1646055810000|2022-02-28 13:43:30|9469.9|9467.1|9472.4|9469.6|9474.9|9472.1|9469.1|9465.7|63
1646055820000|2022-02-28 13:43:40|9473.1|9470.3|9474.4|9471.6|9475.4|9472.6|9473.1|9470.3|31
1646055830000|2022-02-28 13:43:50|9473.6|9470.8|9480.4|9477.6|9481.9|9479.1|9471.4|9468.6|77
1646055840000|2022-02-28 13:44:00|9479.9|9477.1|9475.4|9472.6|9481.2|9478.4|9474.6|9471.8|88
1646055850000|2022-02-28 13:44:10|9475.7|9472.9|9481.4|9478.6|9481.4|9478.6|9475.4|9472.5|43
1646055860000|2022-02-28 13:44:20|9480.9|9478.1|9476.6|9473.8|9481.4|9478.6|9476.6|9473.8|53
1646055870000|2022-02-28 13:44:30|9476.4|9473.6|9472.3|9469.5|9476.4|9473.6|9469.8|9467|58
1646055880000|2022-02-28 13:44:40|9472.9|9470.1|9473.4|9470.6|9476.4|9473.6|9472.8|9470|44
1646055890000|2022-02-28 13:44:50|9473.6|9470.8|9471.6|9468.8|9473.6|9470.8|9471.6|9468.8|37
1646055900000|2022-02-28 13:45:00|9472.4|9469.6|9467.8|9465|9472.4|9469.6|9465.8|9463|75
1646055910000|2022-02-28 13:45:10|9467.7|9464.9|9467.4|9464.6|9471|9464.9|9458.4|9455.6|145
1646055920000|2022-02-28 13:45:20|9468.6|9465.8|9466.4|9463.6|9470.9|9468.1|9466.4|9463.6|45
1646055930000|2022-02-28 13:45:30|9465.7|9462.9|9463.7|9460.9|9465.7|9462.9|9463.6|9460.8|24
1646055940000|2022-02-28 13:45:40|9464.4|9461.6|9467.6|9464.8|9468.1|9465.3|9463.7|9460.9|12
1646055950000|2022-02-28 13:45:50|9467.7|9464.9|9467.9|9465.1|9469.1|9466.3|9466.7|9463.9|12
1646055960000|2022-02-28 13:46:00|9468.1|9465.3|9468.4|9465.6|9470.6|9467.8|9467.6|9464.8|34
1646055970000|2022-02-28 13:46:10|9468.6|9465.8|9463.6|9460.8|9468.6|9465.8|9462.6|9459.8|114
1646055980000|2022-02-28 13:46:20|9463.9|9461.1|9461.9|9459.1|9464.1|9461.3|9461.6|9458.8|9
1646055990000|2022-02-28 13:46:30|9462.1|9459.3|9461.9|9459.1|9464.9|9462.1|9461.6|9458.8|30
1646056000000|2022-02-28 13:46:40|9461.6|9458.8|9454.3|9451.5|9461.9|9459.1|9454.1|9451.3|123
1646056010000|2022-02-28 13:46:50|9454.9|9452.1|9461.1|9458.3|9461.6|9458.8|9454.9|9452.1|76
1646056020000|2022-02-28 13:47:00|9461.2|9458.4|9459.6|9456.8|9461.2|9458.4|9458.8|9456|22
1646056030000|2022-02-28 13:47:10|9458.3|9455.5|9459.1|9456.3|9460.6|9457.8|9457.6|9454.8|48
1646056040000|2022-02-28 13:47:20|9457.9|9455.1|9459.1|9456.3|9459.4|9456.6|9456.6|9453.8|22
1646056050000|2022-02-28 13:47:30|9458.8|9456|9458.3|9455.5|9459.4|9456.3|9457.1|9454.3|7
1646056060000|2022-02-28 13:47:40|9458.1|9455.3|9457.3|9454.5|9458.6|9455.8|9456.6|9453.8|35
1646056070000|2022-02-28 13:47:50|9458.1|9455.3|9456.1|9453.3|9459.1|9456.3|9453.1|9448.5|176
1646056080000|2022-02-28 13:48:00|9456.2|9453.4|9452.6|9449.8|9456.7|9453.9|9452.6|9449.8|63
1646056090000|2022-02-28 13:48:10|9452.8|9450|9442.6|9439.8|9454.4|9451.6|9442.3|9439.5|150
1646056100000|2022-02-28 13:48:20|9443.4|9440.6|9448.4|9445.6|9448.9|9446.1|9443.4|9440.6|113
1646056110000|2022-02-28 13:48:30|9448.7|9445.9|9445.4|9442.6|9449.3|9445.9|9445.4|9442.6|27
1646056120000|2022-02-28 13:48:40|9446.4|9443.6|9446.4|9443.6|9448.9|9446.1|9445.6|9442.8|45
1646056130000|2022-02-28 13:48:50|9445.4|9442.6|9446.4|9443.6|9446.4|9443.6|9445.1|9442.3|20
1646056140000|2022-02-28 13:49:00|9447.7|9444.9|9447.4|9444.6|9452.7|9449.6|9447.4|9444.6|72
1646056150000|2022-02-28 13:49:10|9448.9|9446.1|9442.6|9439.8|9448.9|9446.1|9442.3|9439.5|89
1646056160000|2022-02-28 13:49:20|9441.4|9438.6|9436.4|9433.6|9441.6|9438.8|9433.6|9430.8|259
1646056170000|2022-02-28 13:49:30|9436.6|9433.8|9438.4|9435.6|9439.7|9436.9|9436.1|9433.3|50
1646056180000|2022-02-28 13:49:40|9437.4|9434.6|9448.4|9445.6|9449.1|9446.3|9437.4|9434.6|171
1646056190000|2022-02-28 13:49:50|9448.7|9445.9|9452.2|9449.4|9452.3|9449.4|9448.7|9445.9|31
1646056200000|2022-02-28 13:50:00|9451.2|9448.4|9458.7|9455.9|9458.7|9455.9|9451.2|9448.4|88
1646056210000|2022-02-28 13:50:10|9458.9|9456.1|9454.4|9451.6|9459|9456.1|9452.4|9449|67
1646056220000|2022-02-28 13:50:20|9453.8|9451|9454.9|9452.1|9455.4|9452.6|9452.6|9449.8|39
1646056230000|2022-02-28 13:50:30|9454.6|9451.8|9463.6|9460.8|9464.2|9461.4|9454.2|9451.4|152
1646056240000|2022-02-28 13:50:40|9463.9|9461.1|9462.1|9459.3|9467.2|9464.4|9461.6|9458.8|67
1646056250000|2022-02-28 13:50:50|9462.2|9459.4|9464.1|9461.3|9465.6|9462.8|9462.2|9459|61
1646056260000|2022-02-28 13:51:00|9463.4|9460.6|9461.1|9458.3|9465.1|9462.3|9460.6|9457.8|92
1646056270000|2022-02-28 13:51:10|9461.6|9458.8|9454.4|9451.6|9462.3|9459.3|9452.1|9449.3|101
1646056280000|2022-02-28 13:51:20|9453.6|9450.8|9455.6|9452.8|9459.4|9456.6|9453.4|9450.5|43
1646056290000|2022-02-28 13:51:30|9456.2|9453.4|9465.2|9462.4|9466.6|9463.8|9456.2|9453.4|56
1646056300000|2022-02-28 13:51:40|9465.9|9463.1|9465.2|9462.4|9467.1|9464.3|9464.7|9461.9|21
1646056310000|2022-02-28 13:51:50|9465.6|9462.8|9465.1|9462.3|9465.6|9462.8|9464.6|9461.8|24
1646056320000|2022-02-28 13:52:00|9464.9|9462.1|9466.6|9463.8|9466.6|9463.8|9462.2|9459.4|47
1646056330000|2022-02-28 13:52:10|9465.6|9462.8|9466.2|9463.4|9466.2|9463.4|9464.1|9460.2|39
1646056340000|2022-02-28 13:52:20|9466.1|9463.3|9463.1|9460.3|9466.6|9463.8|9463.1|9460.3|23
1646056350000|2022-02-28 13:52:30|9464.2|9460.2|9465.1|9462.3|9465.2|9462.4|9463.2|9460.2|15
1646056360000|2022-02-28 13:52:40|9464.7|9461.9|9463.2|9460.4|9464.7|9461.9|9462.6|9459.8|25
1646056370000|2022-02-28 13:52:50|9463.6|9460.8|9465.1|9462.3|9465.1|9462.3|9463.6|9460.8|10
1646056380000|2022-02-28 13:53:00|9464.7|9461.9|9464.6|9461.8|9465.1|9462.3|9463.2|9460.4|28
1646056390000|2022-02-28 13:53:10|9464.2|9461.4|9466.6|9463.8|9466.9|9464.1|9464.2|9461.4|20
1646056400000|2022-02-28 13:53:20|9464.7|9461.9|9462.4|9459.6|9464.7|9461.9|9461.6|9458.5|42
1646056410000|2022-02-28 13:53:30|9462.6|9459.8|9464.9|9462.1|9467.1|9464.3|9462.6|9459.5|83
1646056420000|2022-02-28 13:53:40|9465.2|9462.4|9465.7|9462.9|9466.2|9463.4|9462.6|9459.8|39
1646056430000|2022-02-28 13:53:50|9465.9|9463.1|9463.4|9460.6|9466.2|9463.4|9461.1|9458.3|89
1646056440000|2022-02-28 13:54:00|9462.4|9459.6|9461.9|9459.1|9463.5|9460.6|9461.4|9458.6|18
1646056450000|2022-02-28 13:54:10|9462.2|9459.4|9463.9|9461.1|9465.4|9462.6|9460.9|9458.1|74
1646056460000|2022-02-28 13:54:20|9463.2|9460.4|9462.9|9460.1|9463.9|9461.1|9461.9|9459.1|12
1646056470000|2022-02-28 13:54:30|9462.6|9459.8|9462.9|9460.1|9463.2|9460.4|9462.4|9459.6|12
1646056480000|2022-02-28 13:54:40|9463.9|9461.1|9465.6|9462.8|9466.9|9464.1|9463.9|9461.1|27
1646056490000|2022-02-28 13:54:50|9466.4|9463.6|9465.6|9462.8|9466.6|9463.8|9465.6|9462.8|6
1646056500000|2022-02-28 13:55:00|9465.9|9463.1|9466.9|9464.1|9467.7|9464.9|9465.1|9462.3|92
1646056510000|2022-02-28 13:55:10|9466.1|9463.3|9478.4|9475.6|9478.5|9475.7|9466.1|9463.3|181
1646056520000|2022-02-28 13:55:20|9478.5|9475.7|9483.9|9481.1|9485.9|9483.1|9478.5|9475.7|202
1646056530000|2022-02-28 13:55:30|9483.5|9480.7|9478.5|9475.7|9483.5|9480.7|9477.5|9474.7|95
1646056540000|2022-02-28 13:55:40|9479|9476.2|9479.9|9477.1|9479.9|9477.1|9478|9475.1|10
1646056550000|2022-02-28 13:55:50|9480.2|9477.4|9482|9479.2|9487|9484.2|9478.7|9473.3|107
1646056560000|2022-02-28 13:56:00|9484|9481.2|9485.5|9482.7|9485.5|9482.7|9483|9480.2|58
1646056570000|2022-02-28 13:56:10|9485|9482.2|9486.4|9483.6|9487|9484.2|9484.7|9481.9|48
1646056580000|2022-02-28 13:56:20|9486.5|9483.7|9486|9483.2|9487.4|9484.6|9486|9483.2|20
1646056590000|2022-02-28 13:56:30|9487|9483|9484.5|9481.7|9487|9484.1|9484.5|9481.7|40
1646056600000|2022-02-28 13:56:40|9482.2|9479.4|9486|9483.2|9486|9483.2|9480.9|9478.1|90
1646056610000|2022-02-28 13:56:50|9487|9483|9504.6|9500.6|9505.8|9502.9|9485|9482.2|228
1646056620000|2022-02-28 13:57:00|9504.4|9501.6|9495.7|9492.9|9504.8|9501.7|9491.7|9488.9|198
1646056630000|2022-02-28 13:57:10|9496|9493.2|9501|9498.2|9501|9498.2|9495.7|9492.9|99
1646056640000|2022-02-28 13:57:20|9501.3|9498.5|9500|9497.2|9505.2|9502.4|9500|9496.3|92
1646056650000|2022-02-28 13:57:30|9500.3|9496.3|9503.5|9500.7|9503.5|9500.7|9500|9496.3|33
1646056660000|2022-02-28 13:57:40|9503.2|9500.4|9498|9495.2|9503.2|9500.4|9497|9494.2|143
1646056670000|2022-02-28 13:57:50|9499.6|9495.6|9503.7|9500.9|9505|9502.2|9499.6|9495.6|96
1646056680000|2022-02-28 13:58:00|9502.7|9499.9|9499.7|9496.9|9502.7|9499.9|9498.3|9495.5|80
1646056690000|2022-02-28 13:58:10|9500|9497.2|9501.7|9498.9|9502.2|9499.4|9499.2|9496.4|48
1646056700000|2022-02-28 13:58:20|9501.3|9498.5|9503.7|9500.9|9503.7|9500.9|9501.2|9498.4|31
1646056710000|2022-02-28 13:58:30|9506.6|9496.6|9503.7|9500.9|9506.6|9500.9|9501.7|9496.6|44
1646056720000|2022-02-28 13:58:40|9504|9501.2|9504.7|9501.9|9504.9|9501.9|9503.7|9500.9|20
1646056730000|2022-02-28 13:58:50|9505.8|9503|9504.7|9501.9|9506.7|9503.9|9504.3|9501.5|54
1646056740000|2022-02-28 13:59:00|9505.7|9502.9|9510|9507.2|9512.8|9510|9505.7|9502.9|125
1646056750000|2022-02-28 13:59:10|9509.5|9506.7|9503.2|9500.4|9509.5|9506.7|9503.2|9500.4|82
1646056760000|2022-02-28 13:59:20|9503.5|9500.7|9504.7|9501.9|9505.7|9502.9|9501.7|9498.9|63
1646056770000|2022-02-28 13:59:30|9504.5|9501.7|9501.3|9498.5|9504.8|9502|9500.3|9496.8|101
1646056780000|2022-02-28 13:59:40|9501.1|9497.1|9510.5|9507.7|9510.7|9507.9|9499.8|9496.4|386
1646056790000|2022-02-28 13:59:50|9509.8|9507|9515.5|9512.7|9519.8|9517|9508.7|9505.9|417
1646056800000|2022-02-28 14:00:00|9514.2|9511.4|9507.2|9504.4|9522.8|9520|9500|9497.1|665
1646056810000|2022-02-28 14:00:10|9506.7|9503.9|9506|9503.2|9511.1|9508.3|9503.3|9500.5|557
1646056820000|2022-02-28 14:00:20|9506.3|9503.5|9509.5|9506.7|9516.9|9513.2|9505.5|9502.7|463
1646056830000|2022-02-28 14:00:30|9509.7|9506.9|9513.1|9510.3|9519.6|9516.8|9508.5|9505.7|518
1646056840000|2022-02-28 14:00:40|9512.8|9510|9511.3|9508.5|9518.1|9515.3|9510.2|9507.4|463
1646056850000|2022-02-28 14:00:50|9512.6|9509.8|9512.5|9509.7|9517.5|9514.7|9510.7|9507.6|394
1646056860000|2022-02-28 14:01:00|9512.2|9509.4|9508.3|9505.5|9514|9511.2|9507.2|9501.3|378
1646056870000|2022-02-28 14:01:10|9508|9505.2|9496.8|9494|9511.8|9509|9496.8|9494|345
1646056880000|2022-02-28 14:01:20|9496.3|9493.5|9507|9504.2|9508.1|9505.3|9496.2|9493.4|211
1646056890000|2022-02-28 14:01:30|9505.8|9503|9509.8|9507|9510|9507.2|9505.5|9502.7|73
1646056900000|2022-02-28 14:01:40|9510.1|9507.3|9508.6|9505.8|9512.6|9509.8|9508.1|9505.3|156
1646056910000|2022-02-28 14:01:50|9509.1|9506.3|9518.5|9515.7|9518.5|9515.7|9509.1|9506.3|81
1646056920000|2022-02-28 14:02:00|9517.8|9515|9514.8|9512|9518.5|9515.7|9514.1|9511.3|69
1646056930000|2022-02-28 14:02:10|9514.6|9511.8|9509.6|9506.8|9515.1|9512.3|9507.6|9504.8|138
1646056940000|2022-02-28 14:02:20|9509.3|9506.5|9505.1|9502.3|9509.3|9506.5|9505.1|9502.3|42
1646056950000|2022-02-28 14:02:30|9505.3|9502.5|9506.6|9503.8|9509.1|9506.2|9505.3|9502.5|58
1646056960000|2022-02-28 14:02:40|9507|9504.2|9513.5|9510.7|9519.8|9517|9506.6|9503.8|135
1646056970000|2022-02-28 14:02:50|9513.8|9511|9514.1|9511.3|9515.8|9513|9512.8|9510|32
1646056980000|2022-02-28 14:03:00|9515.1|9512.3|9513.3|9510.5|9517.3|9514.5|9512.8|9510|87
1646056990000|2022-02-28 14:03:10|9514|9511.2|9505.1|9502.3|9516.8|9514|9504.1|9501.3|160
1646057000000|2022-02-28 14:03:20|9504.8|9502|9499.3|9496.5|9506.5|9503.7|9492.6|9489.8|233
1646057010000|2022-02-28 14:03:30|9499.1|9496.3|9506.6|9503.8|9508.5|9505.7|9497.6|9494.8|59
1646057020000|2022-02-28 14:03:40|9505.6|9502.8|9503.6|9500.8|9508.1|9505.3|9503.6|9500.8|56
1646057030000|2022-02-28 14:03:50|9503.8|9501|9500.1|9497.3|9504.1|9501.3|9498|9495.2|125
1646057040000|2022-02-28 14:04:00|9499.1|9496.3|9491.3|9488.5|9500|9497.2|9488|9484.6|205
1646057050000|2022-02-28 14:04:10|9491|9488.2|9494|9491.2|9494.8|9492|9488|9485.2|84
1646057060000|2022-02-28 14:04:20|9493.6|9490.8|9490.6|9487.8|9494.1|9491.3|9489.1|9486.3|63
1646057070000|2022-02-28 14:04:30|9490|9487.2|9492.6|9489.8|9494.5|9491.7|9489.6|9486.8|37
1646057080000|2022-02-28 14:04:40|9492.5|9489.7|9490.6|9487.8|9492.5|9489.7|9490|9487.2|34
1646057090000|2022-02-28 14:04:50|9489.5|9486.7|9480|9477.2|9491.6|9488.8|9479|9476.2|161
1646057100000|2022-02-28 14:05:00|9480.8|9478|9481.8|9479|9488.6|9485.8|9479.2|9476.4|231
1646057110000|2022-02-28 14:05:10|9482|9479.2|9476|9473.2|9482.1|9479.3|9475.5|9472.7|166
1646057120000|2022-02-28 14:05:20|9475.8|9473|9475|9472.2|9477.3|9474.5|9474.3|9471.5|113
1646057130000|2022-02-28 14:05:30|9475.3|9472.5|9479.6|9476.8|9480.3|9477.5|9475.3|9472.5|73
1646057140000|2022-02-28 14:05:40|9480|9477.2|9479.3|9476.5|9482.1|9479.3|9478.3|9475.5|74
1646057150000|2022-02-28 14:05:50|9479|9476.2|9480.8|9478|9482.1|9479.3|9479|9476.2|29
1646057160000|2022-02-28 14:06:00|9481.3|9478.5|9481|9478.2|9485.5|9482.7|9480|9477.2|74
1646057170000|2022-02-28 14:06:10|9482|9479.2|9476.5|9473.7|9484|9481.2|9475.5|9472.7|49
1646057180000|2022-02-28 14:06:20|9477|9474.2|9478|9475.2|9478|9475.2|9474|9471.2|60
1646057190000|2022-02-28 14:06:30|9478.8|9476|9480.8|9478|9481.8|9479|9476.5|9473.7|130
1646057200000|2022-02-28 14:06:40|9481.1|9478.3|9480.5|9477.7|9482.6|9479.8|9479|9476.2|69
1646057210000|2022-02-28 14:06:50|9480|9477.2|9486|9483.2|9487.8|9485|9480|9477.2|49
1646057220000|2022-02-28 14:07:00|9485.8|9483|9485.5|9482.7|9486.5|9483.7|9484|9481.2|36
1646057230000|2022-02-28 14:07:10|9485.8|9483|9487.5|9484.7|9488.3|9485.5|9484.8|9482|51
1646057240000|2022-02-28 14:07:20|9488.1|9485.3|9489|9486.2|9489.5|9486.7|9485.5|9482.7|78
1646057250000|2022-02-28 14:07:30|9489.3|9486.5|9490.8|9488|9491.3|9488.5|9485.5|9482.7|92
1646057260000|2022-02-28 14:07:40|9491|9488.2|9486|9483.2|9491.5|9488.7|9484.5|9481.7|95
1646057270000|2022-02-28 14:07:50|9486.5|9483.7|9489|9486.2|9491|9488.2|9486.5|9483.7|39
1646057280000|2022-02-28 14:08:00|9489.6|9486.8|9490|9487.2|9493.5|9490.7|9488|9485.2|94
1646057290000|2022-02-28 14:08:10|9490.5|9487.7|9490|9487.2|9490.8|9488|9487.5|9484.7|24
1646057300000|2022-02-28 14:08:20|9489.1|9486.3|9486.3|9483.5|9489.3|9486.5|9483.8|9481|139
1646057310000|2022-02-28 14:08:30|9486.5|9483.7|9481.3|9478.5|9486.5|9483.7|9478.5|9475.7|137
1646057320000|2022-02-28 14:08:40|9481.6|9478.8|9491.6|9488.8|9491.8|9489|9481.3|9478.5|38
1646057330000|2022-02-28 14:08:50|9492.3|9489.5|9493.1|9490.3|9493.8|9491|9491|9488.2|121
1646057340000|2022-02-28 14:09:00|9492|9489.2|9493.8|9491|9493.8|9491|9491.8|9489|73
1646057350000|2022-02-28 14:09:10|9494.8|9492|9496.1|9493.3|9500.1|9497.3|9493.8|9491|175
1646057360000|2022-02-28 14:09:20|9496.3|9493.5|9493.8|9491|9496.3|9493.5|9492.3|9489.5|74
1646057370000|2022-02-28 14:09:30|9494.1|9491.3|9490.8|9488|9498.6|9495.8|9490.8|9488|96
1646057380000|2022-02-28 14:09:40|9491.1|9488.3|9486.3|9483.5|9491.1|9488.3|9484.3|9481.2|97
1646057390000|2022-02-28 14:09:50|9486.6|9483.8|9485.8|9483|9489.8|9487|9485.8|9483|25
1646057400000|2022-02-28 14:10:00|9486.5|9483.7|9482.6|9479.8|9487.1|9484.2|9480.6|9477.8|83
1646057410000|2022-02-28 14:10:10|9482.5|9479.7|9474.1|9471.3|9482.8|9480|9470.6|9467.8|166
1646057420000|2022-02-28 14:10:20|9472.8|9470|9473.6|9470.8|9475.1|9472.3|9470.8|9468|230
1646057430000|2022-02-28 14:10:30|9473|9470.2|9458.8|9456|9473|9470.2|9458.8|9456|157
1646057440000|2022-02-28 14:10:40|9458.5|9455.7|9454.1|9451.3|9460.5|9457.7|9448.6|9445.8|174
1646057450000|2022-02-28 14:10:50|9454.5|9451.7|9460|9457.2|9464.1|9459.8|9453.1|9450.3|120
1646057460000|2022-02-28 14:11:00|9460.1|9457.3|9467.6|9464.8|9468.9|9465.8|9456.6|9453.8|115
1646057470000|2022-02-28 14:11:10|9468|9465.2|9463.6|9460.8|9468.6|9465.8|9463.3|9460.5|80
1646057480000|2022-02-28 14:11:20|9464|9461.2|9459|9456.2|9464.7|9461.8|9459|9456.2|45
1646057490000|2022-02-28 14:11:30|9459.6|9456.8|9463.6|9460.8|9463.8|9461|9457.3|9454.5|58
1646057500000|2022-02-28 14:11:40|9463.3|9460.5|9464.6|9461.8|9465.6|9462.8|9460.6|9457.8|71
1646057510000|2022-02-28 14:11:50|9464|9461.2|9462.8|9460|9466.3|9463.5|9462.8|9460|68
1646057520000|2022-02-28 14:12:00|9464.4|9461.6|9458.5|9455.7|9464.4|9461.6|9456.1|9453.3|155
1646057530000|2022-02-28 14:12:10|9459|9456.2|9458.8|9456|9460.8|9458|9458.5|9455.7|63
1646057540000|2022-02-28 14:12:20|9459.1|9456.3|9459.8|9457|9460.3|9457.5|9458.8|9456|28
1646057550000|2022-02-28 14:12:30|9459.5|9456.7|9454.5|9451.7|9460|9456.7|9454.5|9451.7|58
1646057560000|2022-02-28 14:12:40|9454.8|9452|9450.6|9447.8|9455.7|9452.8|9450.5|9447.7|89
1646057570000|2022-02-28 14:12:50|9450.1|9447.3|9451.6|9448.8|9453.6|9449.3|9444.8|9441.7|128
1646057580000|2022-02-28 14:13:00|9451.5|9448.7|9457.1|9454.3|9458.7|9455|9449.6|9446.8|83
1646057590000|2022-02-28 14:13:10|9457.5|9454.7|9458.6|9455.8|9458.6|9455.8|9455.6|9452.4|42
1646057600000|2022-02-28 14:13:20|9459.1|9456.3|9460.6|9457.8|9461.1|9458.3|9459.1|9456.3|19
1646057610000|2022-02-28 14:13:30|9457.6|9454.8|9461.3|9458.5|9461.3|9458.5|9457.6|9454.8|103
1646057620000|2022-02-28 14:13:40|9461.8|9459|9464.3|9461.5|9464.3|9461.5|9459|9456.2|26
1646057630000|2022-02-28 14:13:50|9465.2|9461.2|9466.5|9463.7|9467.3|9464.5|9465.2|9461.2|114
1646057640000|2022-02-28 14:14:00|9464.6|9461.8|9460.8|9458|9464.8|9462|9459.3|9456.5|68
1646057650000|2022-02-28 14:14:10|9460.3|9457.5|9461.9|9459.1|9463.4|9460.6|9455.3|9452.5|99
1646057660000|2022-02-28 14:14:20|9462.6|9459.8|9459.9|9457.1|9462.9|9460.1|9455.6|9452.8|51
1646057670000|2022-02-28 14:14:30|9460.1|9457.3|9466.6|9463.8|9466.6|9463.8|9457.8|9455|60
1646057680000|2022-02-28 14:14:40|9466.3|9463.5|9463.8|9461|9467.9|9465.1|9460.8|9458|52
1646057690000|2022-02-28 14:14:50|9464.3|9461.5|9465.9|9463.1|9467.6|9464.8|9463.3|9460.5|90
1646057700000|2022-02-28 14:15:00|9465.3|9462.5|9467.9|9465.1|9467.9|9465.1|9459.3|9456.5|98
1646057710000|2022-02-28 14:15:10|9465.6|9462.8|9457.3|9454.5|9465.9|9463.1|9457.3|9454.5|83
1646057720000|2022-02-28 14:15:20|9456.9|9454.1|9458.9|9456.1|9462.2|9457.6|9456.1|9452.2|94
1646057730000|2022-02-28 14:15:30|9459.2|9455.2|9451.3|9448.5|9459.2|9455.2|9451.1|9448.3|77
1646057740000|2022-02-28 14:15:40|9451.6|9448.8|9452.3|9449.5|9453.1|9450.3|9448.8|9446|37
1646057750000|2022-02-28 14:15:50|9452.9|9450.1|9451.9|9449.1|9458.4|9455.6|9451.8|9449|53
1646057760000|2022-02-28 14:16:00|9452.3|9449.5|9458.1|9455.3|9458.3|9455.5|9450.8|9448|56
1646057770000|2022-02-28 14:16:10|9457.1|9454.3|9459.1|9456.3|9459.1|9456.3|9455.1|9452.3|36
1646057780000|2022-02-28 14:16:20|9459.3|9456.5|9462.3|9459.5|9464.1|9461.3|9459.3|9456.5|50
1646057790000|2022-02-28 14:16:30|9463.4|9460.6|9465.1|9462.3|9467.5|9464.5|9463.4|9460.4|62
1646057800000|2022-02-28 14:16:40|9464.9|9460.9|9460.1|9457.3|9465.2|9462.3|9458.6|9455.8|59
1646057810000|2022-02-28 14:16:50|9461.6|9458.8|9465.3|9462.5|9466.8|9464|9461.3|9458.5|46
1646057820000|2022-02-28 14:17:00|9464.8|9462|9464.3|9461.5|9467.3|9464.5|9462.3|9459.5|59
1646057830000|2022-02-28 14:17:10|9464.9|9462.1|9466.8|9464|9467.8|9465|9464.9|9462.1|23
1646057840000|2022-02-28 14:17:20|9466.4|9463.6|9472.1|9469.3|9472.8|9470|9464.1|9461.3|58
1646057850000|2022-02-28 14:17:30|9472.2|9468.2|9474.4|9471.6|9475.4|9472.6|9470.3|9467.5|90
1646057860000|2022-02-28 14:17:40|9474.9|9472.1|9468.9|9466.1|9476.9|9474.1|9468.8|9466|94
1646057870000|2022-02-28 14:17:50|9469.6|9466.8|9471.9|9469.1|9471.9|9469.1|9468.8|9465.9|29
1646057880000|2022-02-28 14:18:00|9471.6|9468.8|9470.6|9467.8|9471.9|9469.1|9468.4|9465.6|55
1646057890000|2022-02-28 14:18:10|9470.9|9468.1|9469.1|9466.3|9473.9|9471.1|9469.1|9466.3|47
1646057900000|2022-02-28 14:18:20|9469.3|9466.5|9469.3|9466.5|9469.3|9466.5|9467.3|9464.5|40
1646057910000|2022-02-28 14:18:30|9468.9|9466.1|9466.8|9464|9468.9|9466.1|9466.8|9464|8
1646057920000|2022-02-28 14:18:40|9466.4|9463.6|9465.9|9463.1|9469.9|9467.1|9465.3|9462.5|84
1646057930000|2022-02-28 14:18:50|9465.3|9462.5|9460.4|9457.6|9465.3|9462.5|9460.3|9457.5|21
1646057940000|2022-02-28 14:19:00|9461.3|9458.5|9458.8|9456|9461.6|9458.8|9457.3|9454.5|36
1646057950000|2022-02-28 14:19:10|9458.6|9455.8|9455.3|9452.5|9458.6|9455.8|9454.3|9451.5|56
1646057960000|2022-02-28 14:19:20|9454.9|9452.1|9453.8|9451|9455.8|9453|9451.6|9448.8|59
1646057970000|2022-02-28 14:19:30|9453.1|9450.3|9452.3|9449.5|9453.8|9451|9451.3|9448.5|36
1646057980000|2022-02-28 14:19:40|9452.6|9449.8|9455.3|9452.5|9455.6|9452.8|9452.3|9449.5|33
1646057990000|2022-02-28 14:19:50|9455.6|9452.8|9457.1|9454.3|9464.5|9458.8|9455.6|9452.8|139
1646058000000|2022-02-28 14:20:00|9456.9|9454.1|9454.8|9452|9458.6|9455.8|9452.8|9450|69
1646058010000|2022-02-28 14:20:10|9454.3|9451.5|9453.1|9450.3|9455.1|9452.3|9452.9|9450.1|14
1646058020000|2022-02-28 14:20:20|9452.8|9450|9452.3|9449.5|9453.1|9450.3|9447.3|9444.5|55
1646058030000|2022-02-28 14:20:30|9452.8|9450|9453.3|9450.5|9455.3|9452.5|9451.9|9449.1|39
1646058040000|2022-02-28 14:20:40|9453.4|9450.6|9452.3|9449.5|9455.8|9453|9451.4|9448.6|37
1646058050000|2022-02-28 14:20:50|9453.2|9449.2|9451.4|9448.6|9453.2|9450.3|9451.1|9448.3|22
1646058060000|2022-02-28 14:21:00|9452.1|9449.3|9456.1|9453.3|9456.3|9453.5|9452.1|9449.3|49
1646058070000|2022-02-28 14:21:10|9457.1|9454.3|9448.6|9445.8|9458.6|9455.8|9448.4|9445.6|151
1646058080000|2022-02-28 14:21:20|9450.1|9447.3|9450.6|9447.8|9453.9|9451.1|9449.6|9446.8|83
1646058090000|2022-02-28 14:21:30|9452.4|9449.6|9451.8|9449|9452.6|9449.8|9447.1|9444.3|79
1646058100000|2022-02-28 14:21:40|9452.1|9449.3|9455.3|9452.5|9455.8|9453|9452.1|9449.3|60
1646058110000|2022-02-28 14:21:50|9455.2|9452.4|9461.5|9457.5|9463.1|9460.3|9455.2|9452.2|48
1646058120000|2022-02-28 14:22:00|9461.3|9457.3|9461.1|9458.3|9463.6|9460.8|9457.2|9452.8|151
1646058130000|2022-02-28 14:22:10|9459.1|9456.3|9461.4|9458.6|9464.7|9461.9|9459.1|9456.3|80
1646058140000|2022-02-28 14:22:20|9461.2|9458.4|9465.2|9462.4|9465.2|9462.4|9461.2|9458.4|18
1646058150000|2022-02-28 14:22:30|9465.7|9462.9|9467.9|9465.1|9468.2|9465.4|9465.7|9462.9|41
1646058160000|2022-02-28 14:22:40|9467.6|9464.8|9465.9|9463.1|9467.9|9465.1|9464.4|9461.6|89
1646058170000|2022-02-28 14:22:50|9466.2|9463.4|9466.7|9463.9|9469.4|9466.6|9465.4|9462.6|101
1646058180000|2022-02-28 14:23:00|9466.9|9464.1|9470.7|9467.9|9470.7|9467.9|9464.9|9462.1|84
1646058190000|2022-02-28 14:23:10|9470.1|9467.3|9471.7|9468.9|9471.7|9468.9|9468.7|9465.9|51
1646058200000|2022-02-28 14:23:20|9471.4|9468.6|9465.6|9462.8|9472.7|9469.9|9464.9|9462.1|59
1646058210000|2022-02-28 14:23:30|9465.9|9463.1|9472.2|9469.4|9473.4|9470.6|9465.9|9463.1|70
1646058220000|2022-02-28 14:23:40|9471.6|9468.8|9459.2|9456.4|9472.9|9470.1|9456.1|9453.3|158
1646058230000|2022-02-28 14:23:50|9459.6|9456.8|9460.2|9457.4|9460.7|9457.9|9456.7|9453.9|92
1646058240000|2022-02-28 14:24:00|9459.7|9456.9|9467.9|9465.1|9470.4|9467.6|9459.7|9456.9|105
1646058250000|2022-02-28 14:24:10|9468.2|9464.2|9473.4|9470.6|9473.4|9470.6|9467.1|9464.2|51
1646058260000|2022-02-28 14:24:20|9474|9470|9469.9|9467.1|9474|9470.6|9468.6|9465.8|30
1646058270000|2022-02-28 14:24:30|9470.4|9467.6|9469.9|9467.1|9470.9|9468.1|9469.4|9466.6|9
1646058280000|2022-02-28 14:24:40|9470.2|9467.4|9466.1|9463.3|9470.2|9467.4|9465.9|9463.1|20
1646058290000|2022-02-28 14:24:50|9465.9|9463.1|9466.9|9464.1|9469.1|9466.3|9465.9|9463.1|20
1646058300000|2022-02-28 14:25:00|9465.1|9462.3|9465.7|9462.9|9465.7|9462.9|9463.2|9460.4|54
1646058310000|2022-02-28 14:25:10|9465.4|9462.6|9461.2|9458.4|9465.4|9462.6|9460.1|9457.3|27
1646058320000|2022-02-28 14:25:20|9460.9|9458.1|9460.1|9457.3|9460.9|9458.1|9457.7|9454.9|38
1646058330000|2022-02-28 14:25:30|9461.4|9458.6|9459.2|9456.4|9461.4|9458.6|9459.1|9456.3|13
1646058340000|2022-02-28 14:25:40|9459.7|9456.9|9460.2|9457.4|9461.2|9458.3|9459.7|9456.9|16
1646058350000|2022-02-28 14:25:50|9458.2|9455.4|9459.2|9456.4|9459.2|9456.4|9455.7|9452.9|56
1646058360000|2022-02-28 14:26:00|9458.6|9455.8|9456.7|9453.9|9458.7|9455.9|9455.9|9453.1|58
1646058370000|2022-02-28 14:26:10|9456.1|9453.3|9455.2|9452.4|9457.2|9454.4|9453.7|9450.9|28
1646058380000|2022-02-28 14:26:20|9456.2|9453.4|9456.2|9453.4|9456.6|9453.8|9455.7|9452.9|8
1646058390000|2022-02-28 14:26:30|9455.6|9452.8|9455.2|9452.4|9455.7|9452.9|9454.2|9451.4|46
1646058400000|2022-02-28 14:26:40|9455.9|9453.1|9455.2|9452.4|9455.9|9453.1|9454.2|9451.4|28
1646058410000|2022-02-28 14:26:50|9455.1|9452.3|9451.1|9448.3|9455.6|9452.8|9448.2|9445.4|79
1646058420000|2022-02-28 14:27:00|9449.7|9446.9|9443.2|9440.4|9451.1|9448.3|9438.4|9435.6|165
1646058430000|2022-02-28 14:27:10|9444.4|9441.6|9449.7|9446.9|9450.6|9447.8|9444.4|9441.6|63
1646058440000|2022-02-28 14:27:20|9450.1|9447.3|9447.2|9444.4|9450.7|9447.9|9446.7|9443.9|47
1646058450000|2022-02-28 14:27:30|9447.6|9444.8|9449.2|9446.4|9454.7|9451.9|9447.6|9444.8|40
1646058460000|2022-02-28 14:27:40|9449.1|9446.3|9449.6|9446.8|9450.9|9448.1|9444.9|9442.1|68
1646058470000|2022-02-28 14:27:50|9448.4|9445.6|9447.4|9444.6|9448.7|9445.9|9447.2|9444.4|17
1646058480000|2022-02-28 14:28:00|9448.4|9445.6|9447.2|9444.4|9450.7|9447.9|9446.7|9443.9|29
1646058490000|2022-02-28 14:28:10|9446.9|9444.1|9444.2|9441.4|9447.5|9444.6|9443.6|9440.7|45
1646058500000|2022-02-28 14:28:20|9444.1|9441.3|9442.4|9439.6|9444.1|9441.3|9439.6|9436.8|104
1646058510000|2022-02-28 14:28:30|9443|9440.2|9445.9|9443.1|9445.9|9443.1|9442.1|9439.3|35
1646058520000|2022-02-28 14:28:40|9446.5|9443.7|9442.6|9439.8|9448.1|9445.3|9442.6|9439.5|41
1646058530000|2022-02-28 14:28:50|9442.9|9440.1|9429.6|9426.8|9442.9|9440.1|9429.6|9426.8|172
1646058540000|2022-02-28 14:29:00|9429.8|9425.8|9435.4|9432.6|9436.8|9433.8|9429.2|9425.8|110
1646058550000|2022-02-28 14:29:10|9434.7|9431.9|9439.6|9436.8|9439.7|9436.9|9433.6|9430.8|68
1646058560000|2022-02-28 14:29:20|9439.1|9436.3|9443.4|9440.6|9443.4|9440.6|9439.1|9436.3|60
1646058570000|2022-02-28 14:29:30|9442.6|9439.8|9443.4|9440.6|9444.4|9441.6|9441.4|9437.7|50
1646058580000|2022-02-28 14:29:40|9443.2|9440.4|9444.6|9441.8|9445.1|9442.3|9442.6|9439.8|24
1646058590000|2022-02-28 14:29:50|9445.1|9442.3|9441.1|9438.3|9446.6|9443.8|9440.6|9437.8|58
1646058600000|2022-02-28 14:30:00|9439.9|9437.1|9443.2|9440.4|9444.1|9441.3|9436.2|9433.4|175
1646058610000|2022-02-28 14:30:10|9442.7|9439.9|9434.9|9432.1|9443.1|9440.3|9434.9|9432.1|124
1646058620000|2022-02-28 14:30:20|9435.6|9432.8|9439.9|9437.1|9439.9|9437.1|9435.4|9432.6|48
1646058630000|2022-02-28 14:30:30|9439.6|9436.8|9434.1|9431.3|9440|9437.1|9433.4|9430.6|105
1646058640000|2022-02-28 14:30:40|9433.7|9430.9|9428.1|9425.3|9433.7|9430.9|9425.1|9422.3|161
1646058650000|2022-02-28 14:30:50|9428.4|9425.6|9425.1|9422.3|9429.2|9426.4|9425.1|9422.3|43
1646058660000|2022-02-28 14:31:00|9426.4|9423.6|9435.9|9433.1|9436.7|9433.9|9426.1|9423.3|123
1646058670000|2022-02-28 14:31:10|9436.6|9433.8|9444.7|9441.9|9445.1|9442.3|9436.6|9433.8|140
1646058680000|2022-02-28 14:31:20|9445.1|9442.3|9451.6|9448.8|9452.1|9449.3|9444.6|9441.8|132
1646058690000|2022-02-28 14:31:30|9452.1|9449.3|9447.7|9444.9|9454.5|9451.7|9447.4|9444.6|164
1646058700000|2022-02-28 14:31:40|9447.5|9444.7|9450|9447.2|9451|9448.2|9447.5|9444.7|34
1646058710000|2022-02-28 14:31:50|9449.7|9446.9|9450.7|9447.9|9452|9449.2|9449|9446.2|59
1646058720000|2022-02-28 14:32:00|9450.5|9447.7|9451.4|9448.6|9455.2|9452.4|9450|9447.2|180
1646058730000|2022-02-28 14:32:10|9451|9448.2|9443.4|9440.6|9451.9|9449.1|9443|9440.2|120
1646058740000|2022-02-28 14:32:20|9444.4|9441.6|9450|9447.2|9451|9448.2|9443|9440.2|83
1646058750000|2022-02-28 14:32:30|9449.7|9446.9|9447|9444.2|9450.5|9447.7|9446|9443.2|22
1646058760000|2022-02-28 14:32:40|9446|9443.2|9442.4|9439.6|9446.4|9443.6|9441.4|9438.6|50
1646058770000|2022-02-28 14:32:50|9442.5|9439.7|9438.7|9435.9|9443|9440.2|9438.2|9435.4|46
1646058780000|2022-02-28 14:33:00|9438|9435.2|9433.7|9430.9|9438|9435.2|9431.7|9428.9|118
1646058790000|2022-02-28 14:33:10|9433.5|9430.7|9433|9430.2|9435.4|9432.6|9429.7|9426.9|69
1646058800000|2022-02-28 14:33:20|9433.4|9430.6|9433.7|9430.9|9435|9432.2|9432.2|9429.4|62
1646058810000|2022-02-28 14:33:30|9433.4|9430.6|9431.4|9428.6|9434.4|9431.6|9429.1|9426.3|94
1646058820000|2022-02-28 14:33:40|9432.4|9429.6|9432.4|9429.6|9433.9|9431.1|9431.4|9428.6|65
1646058830000|2022-02-28 14:33:50|9432.1|9429.3|9426.1|9423.3|9437.4|9434.6|9425.9|9423.1|276
1646058840000|2022-02-28 14:34:00|9425.9|9423.1|9428.1|9425.3|9433|9430.2|9425.9|9423.1|110
1646058850000|2022-02-28 14:34:10|9427.9|9425.1|9422.7|9419.9|9428.1|9425.3|9421.4|9418.6|146
1646058860000|2022-02-28 14:34:20|9422.9|9420.1|9425|9422.2|9425|9422.2|9418.1|9415.3|193
1646058870000|2022-02-28 14:34:30|9425.4|9422.6|9418.7|9415.9|9426.5|9423.1|9418.7|9415.9|113
1646058880000|2022-02-28 14:34:40|9417.9|9415.1|9413.2|9410.4|9420.4|9417.6|9411.7|9408.9|506
1646058890000|2022-02-28 14:34:50|9413.4|9410.6|9410.7|9407.9|9413.7|9410.9|9406.4|9403.6|281
1646058900000|2022-02-28 14:35:00|9411|9408.2|9419.4|9416.6|9419.7|9416.9|9409.9|9407.1|145
1646058910000|2022-02-28 14:35:10|9419.7|9416.9|9423.2|9420.4|9424.2|9421.4|9418.7|9415.9|119
1646058920000|2022-02-28 14:35:20|9422.6|9419.8|9419.7|9416.9|9423.2|9420.4|9415.2|9412.4|153
1646058930000|2022-02-28 14:35:30|9419.4|9416.6|9412.4|9409.6|9419.7|9416.9|9410.7|9407.9|375
1646058940000|2022-02-28 14:35:40|9412.7|9409.9|9403.6|9400.8|9413.4|9410.6|9403.6|9400.8|188
1646058950000|2022-02-28 14:35:50|9403.4|9400.6|9398.7|9395.9|9404.4|9401.6|9397.9|9395.1|198
1646058960000|2022-02-28 14:36:00|9398.4|9395.6|9404.2|9401.4|9407.2|9404.4|9395.4|9392.6|396
1646058970000|2022-02-28 14:36:10|9405.2|9402.4|9402.7|9399.9|9407.4|9404.6|9400.7|9397.9|85
1646058980000|2022-02-28 14:36:20|9403.5|9400.7|9403.7|9400.9|9406.7|9403.9|9400.7|9397.9|103
1646058990000|2022-02-28 14:36:30|9404.7|9401.9|9412.7|9409.9|9412.7|9409.9|9404.2|9401.4|75
1646059000000|2022-02-28 14:36:40|9413.7|9410.9|9410.7|9407.9|9415.7|9412.9|9406.7|9403.9|102
1646059010000|2022-02-28 14:36:50|9411.4|9408.6|9412.9|9410.1|9415|9412.2|9410.2|9407.4|95
1646059020000|2022-02-28 14:37:00|9412.7|9409.9|9413|9410.2|9415.4|9412.6|9411.7|9408.9|142
1646059030000|2022-02-28 14:37:10|9413.5|9410.7|9411.4|9408.6|9415|9412.2|9409.7|9406.9|77
1646059040000|2022-02-28 14:37:20|9411.7|9408.9|9423.4|9420.6|9429.7|9426.9|9411.4|9408.6|282
1646059050000|2022-02-28 14:37:30|9423.7|9420.9|9429|9426.2|9430.9|9428.1|9422.4|9419.6|109
1646059060000|2022-02-28 14:37:40|9428.7|9425.9|9428.9|9426.1|9430.4|9427.6|9427.4|9424.6|68
1646059070000|2022-02-28 14:37:50|9429.4|9426.6|9425|9422.2|9431|9428.2|9424.5|9421.7|70
1646059080000|2022-02-28 14:38:00|9426|9423.2|9421|9418.2|9426|9423.2|9419|9416.1|102
1646059090000|2022-02-28 14:38:10|9420.7|9417.9|9422|9419.2|9426|9423.2|9420.4|9417.5|64
1646059100000|2022-02-28 14:38:20|9421.9|9419.1|9418.2|9415.4|9421.9|9419.1|9416.7|9413.9|138
1646059110000|2022-02-28 14:38:30|9418.4|9415.6|9423|9420.2|9426.7|9423.9|9417.7|9414.9|96
1646059120000|2022-02-28 14:38:40|9423.4|9420.6|9429.7|9426.9|9429.7|9426.9|9423.4|9420.6|36
1646059130000|2022-02-28 14:38:50|9429.4|9426.6|9439.7|9436.9|9440|9437.2|9425.9|9423.1|176
1646059140000|2022-02-28 14:39:00|9439.9|9437.1|9441.9|9439.1|9443.9|9441.1|9434.4|9431.6|327
1646059150000|2022-02-28 14:39:10|9442.7|9439.9|9438|9435.2|9443.1|9440.2|9437.7|9434.9|96
1646059160000|2022-02-28 14:39:20|9437.9|9435.1|9440.9|9438.1|9441.4|9438.6|9436|9433|65
1646059170000|2022-02-28 14:39:30|9441|9438.2|9442|9439.2|9447.4|9444.6|9441|9438.2|132
1646059180000|2022-02-28 14:39:40|9439.7|9436.9|9441.9|9439.1|9442|9439.2|9439|9436.2|74
1646059190000|2022-02-28 14:39:50|9441.5|9438.7|9440|9437.2|9442.7|9439.9|9439.5|9436.7|49
1646059200000|2022-02-28 14:40:00|9439.4|9436.6|9441.9|9439.1|9441.9|9439.1|9436.2|9433.4|104
1646059210000|2022-02-28 14:40:10|9441.5|9438.7|9443.3|9440.5|9447.3|9444.5|9441.5|9438.7|134
1646059220000|2022-02-28 14:40:20|9443.8|9441|9441|9438.2|9444.3|9441.5|9441|9438.2|25
1646059230000|2022-02-28 14:40:30|9441.3|9438.5|9432|9429.2|9441.8|9439|9432|9429.2|70
1646059240000|2022-02-28 14:40:40|9431.5|9428.7|9429.5|9426.7|9432.7|9429.9|9427.2|9424.4|71
1646059250000|2022-02-28 14:40:50|9429.2|9426.4|9430.5|9427.7|9431.3|9428.5|9427.5|9424.7|49
1646059260000|2022-02-28 14:41:00|9430.8|9426.8|9424.7|9421.9|9430.8|9427.4|9423.2|9420.4|55
1646059270000|2022-02-28 14:41:10|9424.5|9421.7|9433|9430.2|9434|9431.2|9424.5|9421.7|47
1646059280000|2022-02-28 14:41:20|9433.7|9430.9|9430.5|9427.7|9433.7|9430.9|9430|9427.2|30
1646059290000|2022-02-28 14:41:30|9431.7|9428.9|9426.5|9423.7|9433.3|9430.5|9424.3|9421.5|87
1646059300000|2022-02-28 14:41:40|9427|9424.2|9434|9431.2|9435|9432.2|9427|9424.2|50
1646059310000|2022-02-28 14:41:50|9433.7|9430.9|9431|9428.2|9440|9437.2|9430.7|9427.9|206
1646059320000|2022-02-28 14:42:00|9430.7|9427.9|9432.3|9429.5|9434.7|9431.9|9428.3|9425.5|93
1646059330000|2022-02-28 14:42:10|9432.7|9429.9|9420|9417.2|9433|9430.2|9417.2|9414.4|109
1646059340000|2022-02-28 14:42:20|9419.3|9416.5|9420|9417.2|9422.3|9419.5|9418.3|9415.5|52
1646059350000|2022-02-28 14:42:30|9420.3|9417.5|9420.3|9417.5|9421|9418.2|9419.3|9416.5|37
1646059360000|2022-02-28 14:42:40|9420|9417.2|9425.7|9422.9|9425.7|9422.9|9420|9417.2|67
1646059370000|2022-02-28 14:42:50|9426.3|9423.5|9427|9424.2|9429.7|9426.9|9425.7|9422.9|33
1646059380000|2022-02-28 14:43:00|9427.3|9424.5|9420.8|9418|9428|9425.2|9417.8|9415|42
1646059390000|2022-02-28 14:43:10|9419.8|9417|9422.7|9419.9|9422.7|9419.9|9418.3|9415.5|19
1646059400000|2022-02-28 14:43:20|9422.8|9420|9422|9419.2|9426.8|9424|9421.8|9418.8|58
1646059410000|2022-02-28 14:43:30|9423|9420.2|9432.8|9430|9437.1|9432|9423|9420.2|148
1646059420000|2022-02-28 14:43:40|9433.7|9430.9|9431.3|9428.5|9436.1|9433|9430.3|9427.5|61
1646059430000|2022-02-28 14:43:50|9434.1|9430.1|9431.5|9428.7|9436|9433.2|9430.3|9427.5|92
1646059440000|2022-02-28 14:44:00|9430.8|9428|9432.5|9429.7|9437.6|9434.7|9430.5|9427.7|76
1646059450000|2022-02-28 14:44:10|9432.7|9429.9|9429.5|9426.7|9432.7|9429.9|9428.8|9425.8|29
1646059460000|2022-02-28 14:44:20|9429.7|9426.9|9428.8|9426|9431.8|9429|9428.8|9426|15
1646059470000|2022-02-28 14:44:30|9429.8|9427|9428.8|9426|9430.8|9428|9428|9425.2|23
1646059480000|2022-02-28 14:44:40|9428.5|9425.7|9431.5|9428.7|9433.4|9428.7|9426.3|9423.4|36
1646059490000|2022-02-28 14:44:50|9430.3|9427.5|9430.8|9428|9430.8|9428|9428|9425.2|24
1646059500000|2022-02-28 14:45:00|9431.5|9428.7|9437|9434.2|9439.4|9435.7|9431.5|9428.4|148
1646059510000|2022-02-28 14:45:10|9437.3|9434.5|9436.7|9433.9|9437.5|9434.7|9433.5|9430.4|65
1646059520000|2022-02-28 14:45:20|9436.3|9433.5|9429|9426.2|9436.3|9433.5|9427.5|9424.7|57
1646059530000|2022-02-28 14:45:30|9429.3|9426.5|9437|9434.2|9438.3|9435.5|9429.3|9426.5|62
1646059540000|2022-02-28 14:45:40|9436.7|9433.9|9437.7|9434.9|9438.3|9435.5|9434.3|9431.5|56
1646059550000|2022-02-28 14:45:50|9437.3|9434.5|9437.7|9434.9|9438.3|9435.5|9434|9431.2|59
1646059560000|2022-02-28 14:46:00|9437.5|9434.7|9431.8|9429|9437.7|9434.9|9431.5|9428.7|100
1646059570000|2022-02-28 14:46:10|9432|9429.2|9428.7|9425.9|9434.3|9431.5|9427.8|9425|66
1646059580000|2022-02-28 14:46:20|9428.3|9425.5|9427.8|9425|9429.3|9426.5|9425|9422.2|68
1646059590000|2022-02-28 14:46:30|9428.2|9425.4|9430.7|9427.9|9431.7|9428.9|9428.2|9425.4|50
1646059600000|2022-02-28 14:46:40|9430.3|9427.5|9431.7|9428.9|9431.7|9428.9|9428.8|9426|52
1646059610000|2022-02-28 14:46:50|9431.8|9429|9428.7|9425.9|9432.2|9429.4|9427.3|9424.5|61
1646059620000|2022-02-28 14:47:00|9427.7|9424.9|9426.8|9424|9428.3|9425.5|9422.3|9419.5|88
1646059630000|2022-02-28 14:47:10|9426.3|9423.5|9424.8|9422|9430.3|9427.5|9424.7|9421.9|47
1646059640000|2022-02-28 14:47:20|9425.2|9422.4|9425.7|9422.9|9429.5|9426.7|9425.2|9422.4|66
1646059650000|2022-02-28 14:47:30|9426.3|9423.5|9428.7|9425.9|9431.5|9428.7|9426.3|9423.5|83
1646059660000|2022-02-28 14:47:40|9429|9426.2|9422.3|9419.5|9429|9426.2|9422|9419.2|70
1646059670000|2022-02-28 14:47:50|9422|9419.2|9422|9419.2|9425.8|9423|9421.3|9418.5|80
1646059680000|2022-02-28 14:48:00|9420.5|9417.7|9421|9418.2|9421|9418.2|9417|9414.2|63
1646059690000|2022-02-28 14:48:10|9420.8|9418|9423.3|9420.5|9424.3|9421.5|9420.3|9417.5|45
1646059700000|2022-02-28 14:48:20|9424|9421.2|9424.6|9421.8|9424.6|9421.8|9421.3|9418.5|40
1646059710000|2022-02-28 14:48:30|9425.1|9422.3|9422.3|9419.5|9425.1|9422.3|9422|9419.2|38
1646059720000|2022-02-28 14:48:40|9423|9420.2|9421.6|9418.8|9423.3|9420.5|9420|9417.2|25
1646059730000|2022-02-28 14:48:50|9419.7|9416.9|9420.3|9417.5|9420.3|9417.5|9410.7|9407.9|210
1646059740000|2022-02-28 14:49:00|9420|9417.2|9415.3|9412.5|9422|9419.2|9410.5|9407.7|166
1646059750000|2022-02-28 14:49:10|9416|9413.2|9415.3|9412.5|9416.6|9413.8|9411.5|9408.7|76
1646059760000|2022-02-28 14:49:20|9415|9412.2|9411|9408.2|9415.3|9412.5|9410|9407.2|101
1646059770000|2022-02-28 14:49:30|9411.3|9408.5|9413|9410.2|9415.5|9412.7|9411|9408.2|47
1646059780000|2022-02-28 14:49:40|9412.7|9409.9|9413|9410.2|9413.2|9410.4|9410.2|9407.4|43
1646059790000|2022-02-28 14:49:50|9413.3|9410.5|9415.8|9413|9417.3|9414.5|9413.3|9410.5|47
1646059800000|2022-02-28 14:50:00|9415.2|9412.4|9417.5|9414.7|9417.5|9414.7|9412.7|9409.9|90
1646059810000|2022-02-28 14:50:10|9416.8|9414|9429.6|9426.8|9429.6|9426.8|9416|9413.2|144
1646059820000|2022-02-28 14:50:20|9430.1|9427.3|9426.3|9423.5|9430.1|9427.3|9426.3|9423.5|61
1646059830000|2022-02-28 14:50:30|9425.7|9422.9|9428.1|9425.3|9429.6|9426.8|9424|9421.2|80
1646059840000|2022-02-28 14:50:40|9428.8|9426|9424.5|9421.7|9429.1|9426.3|9424.5|9421.7|36
1646059850000|2022-02-28 14:50:50|9424.3|9421.5|9424.7|9421.9|9427|9424.2|9423.8|9421|47
1646059860000|2022-02-28 14:51:00|9424.5|9421.7|9426.3|9423.5|9426.3|9423.5|9422.5|9419.7|56
1646059870000|2022-02-28 14:51:10|9426|9423.2|9437.6|9434.8|9439|9436.2|9426|9423.2|176
1646059880000|2022-02-28 14:51:20|9438|9435.2|9438.6|9435.8|9439.1|9436.3|9435.3|9432.5|38
1646059890000|2022-02-28 14:51:30|9437.8|9435|9436.3|9433.5|9438.8|9436|9435.6|9432.8|25
1646059900000|2022-02-28 14:51:40|9435.3|9432.5|9430.6|9427.8|9435.3|9432.5|9430.6|9427.8|59
1646059910000|2022-02-28 14:51:50|9431|9428.2|9432.8|9430|9434|9431.2|9429.8|9427|39
1646059920000|2022-02-28 14:52:00|9433|9430.2|9442|9439.2|9442.8|9440|9431|9428.2|166
1646059930000|2022-02-28 14:52:10|9441.8|9439|9439.3|9436.5|9443.4|9440.6|9436.6|9433.8|125
1646059940000|2022-02-28 14:52:20|9439|9436.2|9438|9435.2|9443.9|9441.1|9437.8|9435|115
1646059950000|2022-02-28 14:52:30|9438.9|9434.9|9439.6|9436.8|9441|9438.2|9437.8|9434.9|44
1646059960000|2022-02-28 14:52:40|9439|9436.2|9439.3|9436.5|9440|9437.2|9438|9435.2|60
1646059970000|2022-02-28 14:52:50|9438.3|9435.5|9429.3|9426.5|9438.3|9435.5|9427.8|9425|129
1646059980000|2022-02-28 14:53:00|9428.8|9426|9428|9425.2|9429|9426.2|9426.3|9423.5|55
1646059990000|2022-02-28 14:53:10|9428.5|9425.7|9429.5|9426.7|9429.5|9426.7|9425.5|9422.7|71
1646060000000|2022-02-28 14:53:20|9429.3|9426.5|9429|9426.2|9430.3|9427.5|9428|9425.2|31
1646060010000|2022-02-28 14:53:30|9429.6|9426.8|9431.3|9428.5|9431.3|9428.5|9429|9426.2|22
1646060020000|2022-02-28 14:53:40|9432|9429.2|9433.8|9431|9435.8|9433|9432|9429.2|55
1646060030000|2022-02-28 14:53:50|9434|9431.2|9429.3|9426.5|9434|9431.2|9429.3|9426.5|24
1646060040000|2022-02-28 14:54:00|9430|9427.2|9428|9425.2|9431|9428.2|9427|9424.2|53
1646060050000|2022-02-28 14:54:10|9428.6|9425.8|9429.6|9426.8|9431.3|9428.5|9427.5|9424.7|89
1646060060000|2022-02-28 14:54:20|9429.8|9427|9429.3|9426.5|9431.3|9428.5|9429.3|9426.5|19
1646060070000|2022-02-28 14:54:30|9429.6|9426.8|9422.1|9419.3|9429.8|9427|9421.3|9418.5|202
1646060080000|2022-02-28 14:54:40|9422.6|9419.8|9425|9422.2|9426|9423.2|9420.6|9417.8|121
1646060090000|2022-02-28 14:54:50|9424.6|9421.8|9419.3|9416.5|9424.6|9421.8|9419.3|9416.5|107
1646060100000|2022-02-28 14:55:00|9418.8|9416|9416.6|9413.8|9423.6|9420.8|9416|9413.2|92
1646060110000|2022-02-28 14:55:10|9417|9414.2|9410.1|9407.3|9418|9415.2|9409.1|9406.3|138
1646060120000|2022-02-28 14:55:20|9411.6|9408.8|9412|9409.2|9414.3|9411.5|9410.6|9407.8|93
1646060130000|2022-02-28 14:55:30|9411.6|9408.8|9411|9408.2|9412.6|9409.8|9410.5|9407.7|63
1646060140000|2022-02-28 14:55:40|9410.6|9407.8|9413.3|9410.5|9414.6|9411.8|9410.6|9407.8|97
1646060150000|2022-02-28 14:55:50|9413|9410.2|9415|9412.2|9416.6|9413.8|9412.6|9409.8|92
1646060160000|2022-02-28 14:56:00|9415.1|9412.3|9408|9405.2|9415.6|9412.8|9407.6|9404.8|84
1646060170000|2022-02-28 14:56:10|9407.6|9404.8|9411.6|9408.8|9412.1|9409.3|9407.6|9404.8|49
1646060180000|2022-02-28 14:56:20|9412|9409.2|9408.3|9405.5|9412.1|9409.3|9407.6|9404.8|29
1646060190000|2022-02-28 14:56:30|9408.6|9405.8|9408.1|9405.3|9409.6|9406.8|9407.6|9404.8|21
1646060200000|2022-02-28 14:56:40|9408.3|9405.5|9410.3|9407.5|9412.3|9409.5|9407|9404.2|119
1646060210000|2022-02-28 14:56:50|9409.6|9406.8|9414.9|9412.1|9416.1|9413.3|9408.8|9406|50
1646060220000|2022-02-28 14:57:00|9414.6|9411.8|9410.6|9407.8|9416.1|9413.3|9410.6|9407.8|74
1646060230000|2022-02-28 14:57:10|9411.3|9408.5|9412.6|9409.8|9415.4|9412.6|9410.6|9407.8|126
1646060240000|2022-02-28 14:57:20|9412.9|9410.1|9411.6|9408.8|9413.9|9411.1|9410.6|9407.8|40
1646060250000|2022-02-28 14:57:30|9411.4|9408.6|9408.6|9405.8|9411.6|9408.8|9408.6|9405.8|20
1646060260000|2022-02-28 14:57:40|9407.1|9404.3|9406|9403.2|9409.3|9406.5|9405.5|9402.7|180
1646060270000|2022-02-28 14:57:50|9406.3|9403.5|9414.3|9411.5|9415.4|9412.6|9405|9402.2|136
1646060280000|2022-02-28 14:58:00|9414.4|9411.6|9416.1|9413.3|9419.6|9416.8|9414.4|9411.6|221
1646060290000|2022-02-28 14:58:10|9416.3|9413.5|9418.3|9415.5|9420.4|9416.8|9416.3|9413.5|52
1646060300000|2022-02-28 14:58:20|9418.6|9415.8|9419.2|9416.4|9422.1|9419.3|9416.3|9413.5|95
1646060310000|2022-02-28 14:58:30|9420.1|9417.3|9424.7|9421.9|9425.6|9422.8|9419.6|9416.8|125
1646060320000|2022-02-28 14:58:40|9425.4|9422.6|9420.9|9418.1|9425.6|9422.8|9417.8|9415|112
1646060330000|2022-02-28 14:58:50|9420.6|9417.8|9411.8|9409|9420.9|9418.1|9411.4|9408.6|161
1646060340000|2022-02-28 14:59:00|9411.6|9408.8|9402.3|9399.5|9411.9|9409.1|9400.6|9397.8|441
1646060350000|2022-02-28 14:59:10|9402.9|9400.1|9409.3|9406.5|9410.1|9407.3|9402.9|9400.1|93
1646060360000|2022-02-28 14:59:20|9408.9|9406.1|9409.6|9406.8|9411.1|9408.3|9407.9|9405.1|69
1646060370000|2022-02-28 14:59:30|9409.3|9406.5|9410.3|9407.5|9411.4|9408.6|9405.8|9403|80
1646060380000|2022-02-28 14:59:40|9410.6|9407.8|9406.9|9404.1|9411.2|9408.4|9405.9|9403.1|53
1646060390000|2022-02-28 14:59:50|9407.3|9404.5|9407.4|9404.6|9407.4|9404.6|9404.4|9401.6|67
1646060400000|2022-02-28 15:00:00|9407.1|9404.3|9417.9|9415.1|9417.9|9415.1|9407.1|9404.3|167
1646060410000|2022-02-28 15:00:10|9417.6|9414.8|9425.2|9422.4|9426.6|9423.8|9417.6|9414.8|218
1646060420000|2022-02-28 15:00:20|9425.6|9422.8|9429.6|9426.8|9435.6|9432.8|9425.6|9422.8|267
1646060430000|2022-02-28 15:00:30|9430.2|9427.4|9429.9|9427.1|9433.9|9431.1|9429.6|9426.8|87
1646060440000|2022-02-28 15:00:40|9429.7|9426.9|9427.2|9424.4|9429.7|9426.9|9424.7|9421.9|95
1646060450000|2022-02-28 15:00:50|9427.9|9425.1|9418.9|9416.1|9428.1|9425.3|9418.4|9415.6|80
1646060460000|2022-02-28 15:01:00|9419.2|9416.4|9414.3|9411.5|9423.9|9418.1|9412.9|9410.1|298
1646060470000|2022-02-28 15:01:10|9413.9|9411.1|9413.4|9410.6|9414.9|9412.1|9412.9|9410.1|220
1646060480000|2022-02-28 15:01:20|9414.1|9411.3|9413.4|9410.6|9414.9|9412.1|9412.6|9409.8|74
1646060490000|2022-02-28 15:01:30|9413.9|9411.1|9411.9|9409.1|9413.9|9411.1|9409.4|9406.6|109
1646060500000|2022-02-28 15:01:40|9412.9|9410.1|9426.1|9423.3|9426.1|9423.3|9412.9|9410.1|208
1646060510000|2022-02-28 15:01:50|9428.1|9425.3|9429.6|9426.8|9430.1|9427.3|9426.2|9423.4|98
1646060520000|2022-02-28 15:02:00|9430.1|9427.3|9426.6|9423.8|9431|9428.2|9426.6|9423.8|121
1646060530000|2022-02-28 15:02:10|9426.2|9423.4|9423.6|9420.8|9427.9|9425.1|9423.6|9420.8|69
1646060540000|2022-02-28 15:02:20|9423.9|9421.1|9420.9|9418.1|9426.1|9423.3|9420.9|9418.1|62
1646060550000|2022-02-28 15:02:30|9422.1|9419.3|9415.9|9413.1|9422.6|9419.8|9415.2|9412.4|75
1646060560000|2022-02-28 15:02:40|9416.2|9413.4|9415.6|9412.8|9416.7|9413.9|9413.9|9410.8|57
1646060570000|2022-02-28 15:02:50|9416.1|9413.3|9415.7|9412.9|9417.6|9414.8|9413.9|9411.1|33
1646060580000|2022-02-28 15:03:00|9415.6|9412.8|9426.6|9423.8|9426.6|9423.8|9414.4|9411.6|162
1646060590000|2022-02-28 15:03:10|9427.1|9424.3|9426.1|9423.3|9427.1|9424.3|9424.2|9421.4|114
1646060600000|2022-02-28 15:03:20|9425.4|9422.6|9426.9|9424.1|9432.2|9429.1|9425.2|9422.2|191
1646060610000|2022-02-28 15:03:30|9427|9423|9426.6|9423.8|9427.9|9425.1|9422.9|9420.1|235
1646060620000|2022-02-28 15:03:40|9426.9|9424.1|9427.7|9424.9|9431.6|9428.8|9426.6|9423.8|132
1646060630000|2022-02-28 15:03:50|9427.6|9424.8|9426.2|9423.4|9429.1|9426.3|9425.2|9422.4|36
1646060640000|2022-02-28 15:04:00|9426.6|9423.8|9433.6|9430.8|9434.2|9431.4|9426.6|9423.8|80
1646060650000|2022-02-28 15:04:10|9434.6|9431.8|9438.9|9436.1|9441.2|9438.4|9433.2|9430.4|192
1646060660000|2022-02-28 15:04:20|9438.7|9435.9|9436.6|9433.8|9439.9|9437.1|9436.6|9433.8|59
1646060670000|2022-02-28 15:04:30|9436.9|9434.1|9438.6|9435.8|9442.7|9439.9|9436.9|9434.1|106
1646060680000|2022-02-28 15:04:40|9438.7|9435.9|9455.9|9453.1|9459|9456.2|9438.7|9435.9|697
1646060690000|2022-02-28 15:04:50|9455.5|9452.7|9453.7|9450.9|9456.5|9453.7|9453|9450.2|169
1646060700000|2022-02-28 15:05:00|9453.5|9450.7|9448.7|9445.9|9454|9451.2|9446.9|9444.1|165
1646060710000|2022-02-28 15:05:10|9449|9446.2|9444.5|9441.7|9449.5|9446.7|9444.5|9441.7|85
1646060720000|2022-02-28 15:05:20|9444.2|9441.4|9443|9440.2|9446|9443.2|9442.2|9439.4|88
1646060730000|2022-02-28 15:05:30|9442.5|9439.7|9442.5|9439.7|9443.4|9440.6|9441.5|9438.7|60
1646060740000|2022-02-28 15:05:40|9442|9439.2|9440.5|9437.7|9442.5|9439.7|9438.9|9436.1|85
1646060750000|2022-02-28 15:05:50|9440.9|9438.1|9435.5|9432.7|9442|9439.2|9434.6|9431.8|119
1646060760000|2022-02-28 15:06:00|9435.2|9432.4|9442|9439.2|9442.4|9439.6|9434.7|9431.9|127
1646060770000|2022-02-28 15:06:10|9442.2|9439.4|9457.5|9454.7|9459.5|9455.7|9442.2|9439.4|243
1646060780000|2022-02-28 15:06:20|9457.9|9455.1|9454.5|9451.7|9458.2|9455.4|9453.9|9451.1|85
1646060790000|2022-02-28 15:06:30|9454.9|9452.1|9462.4|9459.6|9462.5|9459.7|9454.9|9452.1|92
1646060800000|2022-02-28 15:06:40|9462.5|9459.7|9453.4|9450.6|9462.5|9459.7|9451.5|9448.7|94
1646060810000|2022-02-28 15:06:50|9452.2|9449.4|9441.6|9438.8|9452.9|9450.1|9440.9|9438.1|257
1646060820000|2022-02-28 15:07:00|9440.9|9438.1|9447.2|9444.4|9448.2|9445.4|9438.7|9435.9|163
1646060830000|2022-02-28 15:07:10|9447.6|9444.8|9452.2|9449.4|9452.7|9449.9|9447.4|9444.6|61
1646060840000|2022-02-28 15:07:20|9452.5|9449.7|9450.9|9448.1|9454|9451.2|9450.9|9448.1|39
1646060850000|2022-02-28 15:07:30|9450.6|9447.8|9465.4|9462.6|9465.4|9462.6|9450.6|9447.8|141
1646060860000|2022-02-28 15:07:40|9464.2|9461.4|9458.9|9456.1|9464.2|9461.4|9457.9|9455.1|104
1646060870000|2022-02-28 15:07:50|9458.5|9455.7|9459.7|9456.9|9461.9|9459.1|9458.4|9455.6|156
1646060880000|2022-02-28 15:08:00|9460|9457.2|9454.2|9451.4|9460|9457.2|9451.2|9448.4|92
1646060890000|2022-02-28 15:08:10|9454.5|9451.7|9456.9|9454.1|9459.7|9456.9|9454.2|9451.4|89
1646060900000|2022-02-28 15:08:20|9456.5|9453.7|9450.9|9448.1|9456.7|9453.9|9449.9|9447.1|130
1646060910000|2022-02-28 15:08:30|9451.2|9448.4|9453.2|9450.4|9455.2|9452.4|9450.7|9447.9|30
1646060920000|2022-02-28 15:08:40|9452.9|9450.1|9452.2|9449.4|9453.2|9450.4|9450.2|9447.4|32
1646060930000|2022-02-28 15:08:50|9452.9|9450.1|9453.5|9450.7|9455|9452.2|9451.2|9448.4|86
1646060940000|2022-02-28 15:09:00|9453.2|9450.4|9459.9|9457.1|9460.9|9458.1|9453|9450.2|63
1646060950000|2022-02-28 15:09:10|9458.9|9456.1|9442.5|9439.7|9459.4|9456.6|9440|9437.2|262
1646060960000|2022-02-28 15:09:20|9442.9|9440.1|9450.4|9447.6|9451.5|9448.7|9442.9|9440.1|105
1646060970000|2022-02-28 15:09:30|9450.2|9447.4|9453|9450.2|9453.8|9451|9448.9|9446.1|89
1646060980000|2022-02-28 15:09:40|9453.5|9450.7|9458.7|9455.9|9461.7|9458.9|9453.2|9450.4|77
1646060990000|2022-02-28 15:09:50|9458.8|9456|9454.3|9451.5|9458.8|9456|9452.2|9449.4|125
1646061000000|2022-02-28 15:10:00|9454.2|9451.4|9456.8|9454|9456.8|9454|9454.2|9451.4|69
1646061010000|2022-02-28 15:10:10|9457.2|9454.4|9460.2|9457.4|9460.2|9457.4|9457.2|9454.4|72
1646061020000|2022-02-28 15:10:20|9460.5|9457.7|9465.2|9462.4|9465.2|9462.4|9460.5|9457.7|122
1646061030000|2022-02-28 15:10:30|9465.3|9462.5|9469.8|9467|9471.2|9468.4|9463.2|9460.4|130
1646061040000|2022-02-28 15:10:40|9470|9467.2|9467.5|9464.7|9475.2|9472.4|9467.5|9464.7|183
1646061050000|2022-02-28 15:10:50|9466.8|9464|9464.2|9461.4|9468.7|9465.9|9461.8|9459|142
1646061060000|2022-02-28 15:11:00|9464|9461.2|9461.2|9458.4|9465.2|9462.4|9459.2|9456.4|72
1646061070000|2022-02-28 15:11:10|9460.8|9458|9470.5|9467.7|9470.5|9467.7|9460.8|9458|103
1646061080000|2022-02-28 15:11:20|9470.2|9467.4|9474.8|9472|9474.8|9472|9469.2|9466.4|59
1646061090000|2022-02-28 15:11:30|9475|9472.2|9477.6|9474.8|9478.3|9475.5|9475|9472.2|85
1646061100000|2022-02-28 15:11:40|9478.3|9475.5|9477.8|9475|9480.1|9477.3|9476|9473.2|85
1646061110000|2022-02-28 15:11:50|9478|9475.2|9476.5|9473.7|9478.8|9476|9474.8|9472|78
1646061120000|2022-02-28 15:12:00|9476.8|9474|9484.8|9482|9486.8|9484|9476.5|9473.7|290
1646061130000|2022-02-28 15:12:10|9484.6|9481.8|9484.6|9481.8|9485.6|9482.8|9483|9480.2|162
1646061140000|2022-02-28 15:12:20|9485.1|9482.3|9478.5|9475.7|9485.5|9482.7|9476.1|9473.3|94
1646061150000|2022-02-28 15:12:30|9478.6|9475.8|9482.5|9479.7|9483.5|9480.7|9478.5|9475.7|57
1646061160000|2022-02-28 15:12:40|9482.8|9480|9482.3|9479.5|9483.5|9480.7|9478.6|9475.8|65
1646061170000|2022-02-28 15:12:50|9481.6|9478.8|9481.8|9479|9484.1|9481.3|9481.3|9478.5|81
1646061180000|2022-02-28 15:13:00|9482|9479.2|9488.8|9486|9488.8|9486|9481.5|9478.7|69
1646061190000|2022-02-28 15:13:10|9489.1|9486.3|9485.8|9483|9489.1|9486.3|9484.5|9481.7|49
1646061200000|2022-02-28 15:13:20|9486.1|9483.3|9486|9483.2|9488.3|9485.5|9484.5|9481.7|59
1646061210000|2022-02-28 15:13:30|9486.6|9483.8|9490.5|9487.7|9490.8|9488|9486.6|9483.8|50
1646061220000|2022-02-28 15:13:40|9490.3|9487.5|9491.1|9488.3|9495|9492.2|9489.1|9486.3|220
1646061230000|2022-02-28 15:13:50|9491.3|9488.5|9492.1|9489.3|9492.8|9490|9491.1|9488.3|44
1646061240000|2022-02-28 15:14:00|9493.1|9490.3|9495.8|9493|9497.5|9494.7|9493.1|9490.3|85
1646061250000|2022-02-28 15:14:10|9495.1|9492.3|9496.3|9493.5|9498.8|9496|9495|9492.2|185
1646061260000|2022-02-28 15:14:20|9496.4|9493.6|9490.1|9487.3|9498.3|9495.5|9489.4|9486.6|301
1646061270000|2022-02-28 15:14:30|9489.6|9486.8|9495.8|9493|9496.4|9493.6|9489.6|9486.8|49
1646061280000|2022-02-28 15:14:40|9495.4|9492.6|9498.3|9495.5|9498.8|9496|9494.8|9492|41
1646061290000|2022-02-28 15:14:50|9498.1|9495.3|9487.9|9485.1|9498.1|9495.3|9484.8|9482|120
1646061300000|2022-02-28 15:15:00|9488.1|9485.3|9490.9|9488.1|9493.3|9490.5|9487.8|9485|87
1646061310000|2022-02-28 15:15:10|9490.8|9488|9489.6|9486.8|9492.4|9489.6|9489.3|9486.5|51
1646061320000|2022-02-28 15:15:20|9489.8|9487|9491.4|9488.6|9491.4|9488.6|9489.8|9487|20
1646061330000|2022-02-28 15:15:30|9491.6|9488.8|9498.8|9496|9499.3|9496.5|9486.8|9484|194
1646061340000|2022-02-28 15:15:40|9499.4|9496.6|9490.8|9488|9501.8|9499|9490.8|9486.1|244
1646061350000|2022-02-28 15:15:50|9491.1|9488.3|9495.8|9493|9496.9|9494.1|9490.8|9488|57
1646061360000|2022-02-28 15:16:00|9495.4|9492.6|9495.6|9492.8|9498.9|9496.1|9494.9|9492.1|57
1646061370000|2022-02-28 15:16:10|9496.4|9493.6|9493.1|9490.3|9496.4|9493.6|9491.4|9488.6|93
1646061380000|2022-02-28 15:16:20|9493.3|9490.5|9492.4|9489.6|9498.1|9495.3|9492.4|9489.6|68
1646061390000|2022-02-28 15:16:30|9491.6|9488.8|9492.1|9489.3|9494.4|9491.6|9491.6|9488.8|117
1646061400000|2022-02-28 15:16:40|9491.8|9489|9491.8|9489|9492.8|9490|9491.4|9488.6|89
1646061410000|2022-02-28 15:16:50|9492.3|9489.5|9487.4|9484.6|9492.4|9489.6|9487.4|9484.6|63
1646061420000|2022-02-28 15:17:00|9487.9|9485.1|9488.4|9485.6|9491.8|9489|9487.9|9485.1|40
1646061430000|2022-02-28 15:17:10|9488.1|9485.3|9484.1|9481.3|9488.4|9485.6|9483.7|9480.9|39
1646061440000|2022-02-28 15:17:20|9484.4|9481.6|9482.8|9480|9485.1|9482.3|9482.8|9480|222
1646061450000|2022-02-28 15:17:30|9483.1|9480.3|9485.4|9482.6|9486.6|9483.8|9482.8|9480|110
1646061460000|2022-02-28 15:17:40|9485.1|9482.3|9477.4|9474.6|9485.1|9482.3|9474.8|9472|304
1646061470000|2022-02-28 15:17:50|9478.3|9475.5|9476.9|9474.1|9479.9|9477.1|9476.4|9473.6|56
1646061480000|2022-02-28 15:18:00|9477.4|9474.6|9478.4|9475.6|9481.8|9479|9477.4|9474.6|146
1646061490000|2022-02-28 15:18:10|9478.8|9476|9476.4|9473.6|9478.8|9476|9475.4|9472.6|38
1646061500000|2022-02-28 15:18:20|9477.1|9474.3|9484.8|9482|9485.1|9482.3|9477.1|9474.3|141
1646061510000|2022-02-28 15:18:30|9484.4|9481.6|9484.3|9481.5|9485.3|9482.5|9479.9|9477.1|65
1646061520000|2022-02-28 15:18:40|9484.8|9482|9487.6|9484.8|9489.9|9487.1|9484.4|9481.6|67
1646061530000|2022-02-28 15:18:50|9487.3|9484.5|9486.4|9483.6|9490.4|9487.6|9485.8|9483|120
1646061540000|2022-02-28 15:19:00|9486.8|9484|9489.3|9486.5|9489.8|9487|9486.3|9483.5|80
1646061550000|2022-02-28 15:19:10|9490.1|9487.3|9484.3|9481.5|9490.1|9487.3|9483.8|9481|55
1646061560000|2022-02-28 15:19:20|9484.8|9482|9483.4|9480.6|9486.3|9483.5|9483.1|9480.3|69
1646061570000|2022-02-28 15:19:30|9483.8|9481|9488.4|9485.6|9491.8|9489|9483.4|9480.6|148
1646061580000|2022-02-28 15:19:40|9488.1|9485.3|9484.8|9482|9488.1|9485.3|9484.1|9481.3|81
1646061590000|2022-02-28 15:19:50|9485.3|9482.5|9483.1|9480.3|9487.4|9484.6|9481.1|9478.3|185
1646061600000|2022-02-28 15:20:00|9484.1|9481.3|9477.4|9474.6|9486.1|9483.3|9477.4|9474.6|67
1646061610000|2022-02-28 15:20:10|9477.8|9475|9473.1|9470.3|9478.4|9475.6|9469.6|9466.8|161
1646061620000|2022-02-28 15:20:20|9472.9|9470.1|9470.8|9468|9474.4|9471.6|9470.4|9467.6|66
1646061630000|2022-02-28 15:20:30|9470.6|9467.8|9465.1|9462.3|9471.4|9468.6|9464.4|9461.6|131
1646061640000|2022-02-28 15:20:40|9464.4|9461.6|9464.4|9461.6|9465.4|9462.6|9461.6|9458.8|102
1646061650000|2022-02-28 15:20:50|9465.4|9462.6|9467.4|9464.6|9467.4|9464.6|9464.3|9461.5|65
1646061660000|2022-02-28 15:21:00|9466.8|9464|9469.8|9467|9471.4|9468.6|9465.4|9462.6|55
1646061670000|2022-02-28 15:21:10|9469.9|9467.1|9466.8|9464|9471.8|9469|9466.4|9463.6|75
1646061680000|2022-02-28 15:21:20|9466.4|9463.6|9467.6|9464.8|9469.8|9467|9466.4|9463.6|84
1646061690000|2022-02-28 15:21:30|9467.8|9465|9469.6|9466.8|9470.4|9467.6|9467.1|9464.3|64
1646061700000|2022-02-28 15:21:40|9470.1|9467.3|9467.9|9465.1|9471.1|9468.3|9467.3|9464.5|33
1646061710000|2022-02-28 15:21:50|9468.1|9465.3|9467.8|9465|9474.5|9470.9|9459.9|9457.1|346
1646061720000|2022-02-28 15:22:00|9467.6|9464.8|9459.9|9457.1|9470.1|9467.3|9458.9|9456.1|107
1646061730000|2022-02-28 15:22:10|9460.1|9457.3|9451.1|9448.3|9462.4|9459.6|9449.4|9446.6|333
1646061740000|2022-02-28 15:22:20|9451.6|9448.8|9455.1|9452.3|9455.6|9452.8|9450.8|9448|61
1646061750000|2022-02-28 15:22:30|9454.8|9452|9457.1|9454.3|9458.1|9455.3|9454.8|9452|36
1646061760000|2022-02-28 15:22:40|9456.8|9454|9455.8|9453|9459.1|9456.3|9455.8|9453|74
1646061770000|2022-02-28 15:22:50|9456.1|9453.3|9460.4|9457.6|9461.1|9458.3|9455.4|9452.6|39
1646061780000|2022-02-28 15:23:00|9461.1|9458.3|9461.6|9458.8|9461.8|9459|9459.6|9456.8|24
1646061790000|2022-02-28 15:23:10|9461.4|9458.6|9466.8|9464|9467.4|9464.6|9457.8|9454.9|128
1646061800000|2022-02-28 15:23:20|9466.6|9463.8|9468.6|9465.8|9470.8|9468|9466.6|9463.8|64
1646061810000|2022-02-28 15:23:30|9468.8|9466|9473.1|9470.3|9473.8|9471|9467.1|9464.3|65
1646061820000|2022-02-28 15:23:40|9473.3|9470.5|9471.7|9468.9|9475.6|9472.8|9468.9|9466.1|90
1646061830000|2022-02-28 15:23:50|9472.7|9469.9|9471.7|9468.9|9472.7|9469.9|9468.1|9465.3|43
1646061840000|2022-02-28 15:24:00|9473.4|9470.6|9471.6|9468.8|9474.9|9472.1|9469.2|9466.4|92
1646061850000|2022-02-28 15:24:10|9472.1|9469.3|9469.7|9466.9|9472.1|9469.3|9468.4|9465.6|38
1646061860000|2022-02-28 15:24:20|9469.2|9466.4|9467.1|9464.3|9470.1|9467.3|9467.1|9464.3|35
1646061870000|2022-02-28 15:24:30|9466.4|9463.6|9468.6|9465.8|9470.9|9468.1|9466.2|9463.4|40
1646061880000|2022-02-28 15:24:40|9469.1|9466.3|9474.9|9472.1|9475.1|9472.3|9469.1|9466.3|49
1646061890000|2022-02-28 15:24:50|9474.4|9471.6|9471.6|9468.8|9474.9|9472.1|9471.6|9468.8|21
1646061900000|2022-02-28 15:25:00|9471.4|9468.6|9478.1|9475.3|9481.1|9478.3|9471.1|9468.3|120
1646061910000|2022-02-28 15:25:10|9478.4|9475.6|9477.4|9474.6|9481.4|9478.6|9477.1|9474.3|42
1646061920000|2022-02-28 15:25:20|9477.6|9474.8|9476.6|9473.8|9479.7|9476.9|9475.6|9472.8|51
1646061930000|2022-02-28 15:25:30|9477.2|9474.4|9485.4|9482.6|9485.4|9482.6|9477.2|9474.4|91
1646061940000|2022-02-28 15:25:40|9485.1|9482.3|9479.9|9477.1|9485.4|9482.6|9479.4|9476.6|73
1646061950000|2022-02-28 15:25:50|9479.2|9476.4|9477.1|9474.3|9480.4|9477.6|9477.1|9474.3|42
1646061960000|2022-02-28 15:26:00|9477.9|9475.1|9477.1|9474.3|9483.4|9480.6|9476.1|9473.3|79
1646061970000|2022-02-28 15:26:10|9477.7|9474.9|9478.1|9475.3|9479.1|9476.3|9476.2|9473.4|37
1646061980000|2022-02-28 15:26:20|9478.4|9475.6|9475.1|9472.3|9478.8|9475.9|9474.7|9471.9|54
1646061990000|2022-02-28 15:26:30|9476.1|9473.3|9477.4|9474.6|9477.7|9474.9|9474.4|9471.6|27
1646062000000|2022-02-28 15:26:40|9476.4|9473.6|9481.7|9478.9|9482.1|9479.3|9476.4|9473.6|44
1646062010000|2022-02-28 15:26:50|9482.2|9479.4|9486.4|9483.6|9486.9|9484.1|9482.2|9479.4|34
1646062020000|2022-02-28 15:27:00|9486.9|9484.1|9484.4|9481.6|9487.1|9484.3|9482.1|9479.3|57
1646062030000|2022-02-28 15:27:10|9484.7|9481.9|9484.1|9481.3|9488.1|9485.3|9484.1|9481.3|43
1646062040000|2022-02-28 15:27:20|9483.6|9480.8|9484.1|9481.3|9484.1|9481.3|9483.6|9480.8|13
1646062050000|2022-02-28 15:27:30|9483.7|9480.9|9488.1|9485.3|9488.1|9485.3|9483.4|9480.6|39
1646062060000|2022-02-28 15:27:40|9488.4|9485.6|9491.1|9488.3|9492.2|9489.4|9487.1|9484.3|57
1646062070000|2022-02-28 15:27:50|9490.7|9487.9|9491.7|9488.9|9494.7|9491.9|9490.7|9487.9|56
1646062080000|2022-02-28 15:28:00|9492.1|9489.3|9489.4|9486.6|9492.7|9489.9|9489.1|9486.3|47
1646062090000|2022-02-28 15:28:10|9488.4|9485.6|9485.7|9482.9|9488.4|9485.6|9485.7|9482.9|26
1646062100000|2022-02-28 15:28:20|9485.9|9483.1|9485.7|9482.9|9487.1|9484.3|9484.7|9481.9|30
1646062110000|2022-02-28 15:28:30|9485.4|9482.6|9488.4|9485.6|9488.6|9485.8|9484.9|9482.1|26
1646062120000|2022-02-28 15:28:40|9487.7|9484.9|9488.6|9485.8|9488.6|9485.8|9486.2|9483.4|36
1646062130000|2022-02-28 15:28:50|9488.4|9485.6|9487.4|9484.6|9492.4|9489.6|9487.4|9484.6|37
1646062140000|2022-02-28 15:29:00|9487.6|9484.8|9489.6|9486.8|9490.6|9487.8|9487.6|9484.8|35
1646062150000|2022-02-28 15:29:10|9490.1|9487.3|9488.4|9485.6|9490.9|9488.1|9488.4|9485.6|19
1646062160000|2022-02-28 15:29:20|9489.4|9486.6|9485.7|9481.7|9489.4|9486.6|9485.2|9481.7|39
1646062170000|2022-02-28 15:29:30|9485.4|9482.6|9488.6|9485.8|9490.6|9487.8|9485.1|9482.3|51
1646062180000|2022-02-28 15:29:40|9489.4|9486.6|9482.7|9479.9|9489.9|9487.1|9482.7|9479.9|45
1646062190000|2022-02-28 15:29:50|9483.4|9480.6|9483.1|9480.3|9485.4|9482.6|9482.4|9479.6|69
1646062200000|2022-02-28 15:30:00|9483.4|9480.6|9482.4|9479.6|9483.9|9481.1|9480.4|9477.6|59
1646062210000|2022-02-28 15:30:10|9483|9480.2|9483.9|9481.1|9485.9|9483.1|9481.5|9478.7|57
1646062220000|2022-02-28 15:30:20|9484|9481.2|9483.4|9480.6|9485.9|9483.1|9483.2|9480.4|29
1646062230000|2022-02-28 15:30:30|9482.2|9479.4|9483.4|9480.6|9484.9|9482.1|9480|9477.2|77
1646062240000|2022-02-28 15:30:40|9483.9|9481.1|9483|9480.2|9483.9|9481.1|9480.7|9477.9|59
1646062250000|2022-02-28 15:30:50|9482.7|9479.9|9480.7|9477.9|9482.7|9479.9|9479.7|9476.9|27
1646062260000|2022-02-28 15:31:00|9481|9478.2|9484.4|9481.6|9485.4|9482.6|9481|9478.2|45
1646062270000|2022-02-28 15:31:10|9483|9480.2|9481.4|9478.6|9483|9480.2|9481.4|9478.6|26
1646062280000|2022-02-28 15:31:20|9480.7|9477.9|9484.4|9481.6|9484.4|9481.6|9480.4|9477.6|33
1646062290000|2022-02-28 15:31:30|9484.7|9481.9|9486.5|9483.7|9487.4|9484.6|9484.7|9481.9|86
1646062300000|2022-02-28 15:31:40|9488.2|9485.4|9487.9|9485.1|9489.5|9486.7|9485.9|9483.1|100
1646062310000|2022-02-28 15:31:50|9488|9485.2|9489.7|9486.9|9490.5|9487.7|9488|9485.2|60
1646062320000|2022-02-28 15:32:00|9489.4|9486.6|9489.7|9486.9|9489.7|9486.9|9487.9|9485.1|25
1646062330000|2022-02-28 15:32:10|9489.4|9486.6|9488.4|9485.6|9489.7|9486.9|9488.4|9485.6|19
1646062340000|2022-02-28 15:32:20|9488.7|9485.9|9495.7|9492.9|9495.7|9492.9|9488.7|9485.9|99
1646062350000|2022-02-28 15:32:30|9496.7|9493.9|9501.9|9499.1|9505.7|9502.9|9496.7|9493.9|295
1646062360000|2022-02-28 15:32:40|9502|9499.2|9504.9|9502.1|9505.4|9502.6|9501.4|9498.6|92
1646062370000|2022-02-28 15:32:50|9505.2|9502.4|9502.4|9499.6|9505.2|9502.4|9502|9499.2|32
1646062380000|2022-02-28 15:33:00|9503.4|9500.6|9504.5|9501.7|9505|9502.2|9502|9499.2|64
1646062390000|2022-02-28 15:33:10|9504.8|9502|9502|9499.2|9506.3|9503.5|9500.5|9497.7|85
1646062400000|2022-02-28 15:33:20|9501.7|9498.9|9503.7|9500.9|9504.2|9501.4|9500.3|9497.5|29
1646062410000|2022-02-28 15:33:30|9502.7|9499.9|9505|9502.2|9506|9503.2|9502.7|9499.9|83
1646062420000|2022-02-28 15:33:40|9505.3|9502.5|9504|9501.2|9507.3|9504.5|9504|9501.2|109
1646062430000|2022-02-28 15:33:50|9504.3|9501.5|9504.7|9501.9|9505|9502.2|9502|9499.2|40
1646062440000|2022-02-28 15:34:00|9505|9502.2|9505.7|9502.9|9507|9504.2|9504|9501.2|55
1646062450000|2022-02-28 15:34:10|9505.5|9502.7|9507.3|9504.5|9508|9505.2|9504.7|9501.9|50
1646062460000|2022-02-28 15:34:20|9507.7|9504.9|9504.3|9501.5|9510|9507.2|9503|9500.2|105
1646062470000|2022-02-28 15:34:30|9503.7|9500.9|9502.7|9499.9|9504|9501.2|9499|9496.2|74
1646062480000|2022-02-28 15:34:40|9503|9500.2|9501.7|9498.9|9503.7|9500.9|9500|9497.2|31
1646062490000|2022-02-28 15:34:50|9502|9499.2|9503|9500.2|9504|9501.2|9501.2|9498.4|40
1646062500000|2022-02-28 15:35:00|9503.2|9500.4|9501|9498.2|9503.2|9500.4|9499|9496.2|58
1646062510000|2022-02-28 15:35:10|9502|9499.2|9502.7|9499.9|9503.7|9500.9|9502|9499.2|25
1646062520000|2022-02-28 15:35:20|9503|9500.2|9504.2|9501.4|9504.2|9501.4|9502.7|9499.9|20
1646062530000|2022-02-28 15:35:30|9504.3|9501.5|9503.7|9500.9|9504.7|9501.9|9503.2|9500.4|37
1646062540000|2022-02-28 15:35:40|9503|9500.2|9489|9486.2|9503|9500.2|9488.2|9485.4|162
1646062550000|2022-02-28 15:35:50|9488.7|9485.9|9490|9487.2|9490.3|9487.5|9485.2|9482.4|89
1646062560000|2022-02-28 15:36:00|9490.3|9487.5|9490|9487.2|9493.3|9490.5|9489.5|9486.7|56
1646062570000|2022-02-28 15:36:10|9490.3|9487.5|9491|9488.2|9492.8|9490|9489|9486.2|36
1646062580000|2022-02-28 15:36:20|9491.3|9488.5|9492.5|9489.7|9495|9492.2|9491.3|9488.5|72
1646062590000|2022-02-28 15:36:30|9492.3|9489.5|9491.2|9488.4|9495|9492.2|9487.7|9484.9|131
1646062600000|2022-02-28 15:36:40|9491.3|9488.5|9493.7|9490.9|9494.7|9491.9|9490.8|9488|57
1646062610000|2022-02-28 15:36:50|9493.3|9490.5|9492|9489.2|9493.3|9490.5|9489.8|9487|41
1646062620000|2022-02-28 15:37:00|9492.2|9489.4|9493.2|9490.4|9493.7|9490.9|9491|9488.2|29
1646062630000|2022-02-28 15:37:10|9493.5|9490.7|9491.3|9488.5|9494.2|9491.4|9490|9487.2|39
1646062640000|2022-02-28 15:37:20|9491.2|9488.4|9486.7|9483.9|9491.2|9488.4|9486|9483.2|86
1646062650000|2022-02-28 15:37:30|9487|9484.2|9488.3|9485.5|9489.3|9486.5|9486.9|9484.1|92
1646062660000|2022-02-28 15:37:40|9488.7|9485.9|9480.7|9477.9|9488.7|9485.9|9480|9477.2|282
1646062670000|2022-02-28 15:37:50|9479.7|9476.9|9476|9473.2|9479.7|9476.9|9473|9470.2|197
1646062680000|2022-02-28 15:38:00|9475.7|9472.9|9475.7|9472.9|9478.4|9475.6|9475.4|9472.6|85
1646062690000|2022-02-28 15:38:10|9475.9|9473.1|9472.4|9469.6|9476.4|9473.6|9471.4|9468.6|170
1646062700000|2022-02-28 15:38:20|9471.9|9469.1|9474.4|9471.6|9475.9|9473.1|9470.7|9467.9|62
1646062710000|2022-02-28 15:38:30|9474.7|9471.9|9474.7|9471.9|9475.4|9472.6|9473.4|9470.6|21
1646062720000|2022-02-28 15:38:40|9475.2|9472.4|9475.4|9472.6|9475.7|9472.9|9471.7|9468.9|50
1646062730000|2022-02-28 15:38:50|9475.7|9472.9|9473.4|9470.6|9475.7|9472.9|9470.4|9467.6|145
1646062740000|2022-02-28 15:39:00|9474|9471.2|9479|9476.2|9480|9477.2|9474|9471.2|126
1646062750000|2022-02-28 15:39:10|9479.3|9476.5|9475|9472.2|9479.8|9477|9473.7|9470.9|74
1646062760000|2022-02-28 15:39:20|9474.5|9471.7|9474.5|9471.7|9476|9473.2|9474|9471.2|40
1646062770000|2022-02-28 15:39:30|9474.7|9471.9|9476|9473.2|9476|9473.2|9474|9471.2|32
1646062780000|2022-02-28 15:39:40|9475.5|9472.7|9476|9473.2|9476|9473.2|9474.2|9471.4|19
1646062790000|2022-02-28 15:39:50|9475.7|9472.9|9466.7|9463.9|9475.7|9472.9|9465.7|9462.9|147
1646062800000|2022-02-28 15:40:00|9466.4|9463.6|9472|9469.2|9472.5|9469.7|9464.4|9461.6|69
1646062810000|2022-02-28 15:40:10|9472.2|9469.4|9474.7|9471.9|9475.3|9472.5|9470.7|9467.9|89
1646062820000|2022-02-28 15:40:20|9474.8|9472|9466.2|9463.4|9475.3|9472.5|9465.7|9462.9|68
1646062830000|2022-02-28 15:40:30|9465.9|9463.1|9464.4|9461.6|9466.3|9463.5|9461.7|9458.9|71
1646062840000|2022-02-28 15:40:40|9463.9|9461.1|9465|9462.2|9465|9462.2|9462|9459.2|48
1646062850000|2022-02-28 15:40:50|9464.7|9461.9|9468.2|9465.4|9470.7|9467.9|9463|9460.2|80
1646062860000|2022-02-28 15:41:00|9468|9465.2|9469|9466.2|9471.5|9468.7|9467.7|9464.9|20
1646062870000|2022-02-28 15:41:10|9469.7|9466.9|9472.3|9469.5|9472.3|9469.5|9469.3|9466.5|65
1646062880000|2022-02-28 15:41:20|9472|9469.2|9472.8|9470|9474.8|9472|9469.3|9466.5|122
1646062890000|2022-02-28 15:41:30|9473.2|9470.4|9467.8|9465|9473.2|9470.4|9467|9464.2|32
1646062900000|2022-02-28 15:41:40|9468|9465.2|9465|9462.2|9468|9465.2|9465|9462.2|19
1646062910000|2022-02-28 15:41:50|9465.3|9462.5|9464|9461.2|9467|9464.2|9462.5|9459.7|57
1646062920000|2022-02-28 15:42:00|9463.8|9461|9452.4|9449.6|9463.8|9461|9450.4|9447.6|159
1646062930000|2022-02-28 15:42:10|9453.2|9450.4|9454.2|9451.4|9454.5|9451.7|9451.5|9448.7|173
1646062940000|2022-02-28 15:42:20|9455|9452.2|9452.3|9449.5|9455.3|9452.5|9451.7|9448.9|72
1646062950000|2022-02-28 15:42:30|9453|9450.2|9456.3|9453.5|9456.7|9453.9|9452.5|9449.7|65
1646062960000|2022-02-28 15:42:40|9456|9453.2|9452.7|9449.9|9456|9453.2|9452.7|9449.9|35
1646062970000|2022-02-28 15:42:50|9452.2|9449.4|9453|9450.2|9454.3|9451.5|9449.7|9446.9|55
1646062980000|2022-02-28 15:43:00|9452.8|9450|9450.7|9447.9|9453.3|9450.5|9448.5|9445.7|56
1646062990000|2022-02-28 15:43:10|9450.5|9447.7|9451.3|9448.5|9452.7|9449.9|9444.3|9441.5|110
1646063000000|2022-02-28 15:43:20|9450.3|9447.5|9450.7|9447.9|9451|9448.2|9447.5|9444.7|58
1646063010000|2022-02-28 15:43:30|9451|9448.2|9453|9450.2|9453.7|9450.9|9450.7|9447.9|43
1646063020000|2022-02-28 15:43:40|9451.3|9448.5|9451.7|9448.9|9454|9451.2|9450.7|9447.9|65
1646063030000|2022-02-28 15:43:50|9450.7|9447.9|9442|9439.2|9451|9448.2|9441.7|9438.9|128
1646063040000|2022-02-28 15:44:00|9442.3|9439.5|9445.3|9442.5|9445.3|9442.5|9442|9439.2|104
1646063050000|2022-02-28 15:44:10|9445.7|9442.9|9447.3|9444.5|9449.7|9446.9|9444.7|9441.9|76
1646063060000|2022-02-28 15:44:20|9448|9445.2|9449.8|9447|9450.3|9447.5|9447.8|9445|38
1646063070000|2022-02-28 15:44:30|9449.3|9446.5|9444|9441.2|9449.3|9446.5|9444|9441.2|75
1646063080000|2022-02-28 15:44:40|9443|9440.2|9442.7|9439.9|9444.8|9442|9441.3|9438.5|69
1646063090000|2022-02-28 15:44:50|9443|9440.2|9446|9443.2|9446|9443.2|9438.8|9436|53
1646063100000|2022-02-28 15:45:00|9446.2|9443.4|9441.7|9438.9|9446.5|9443.7|9441.3|9438.5|222
1646063110000|2022-02-28 15:45:10|9442.3|9439.5|9445|9442.2|9445.3|9442.5|9442.3|9439.5|47
1646063120000|2022-02-28 15:45:20|9445.2|9442.4|9443.7|9440.9|9446.2|9443.4|9443|9440.2|78
1646063130000|2022-02-28 15:45:30|9442.8|9440|9443.8|9441|9444.7|9441.9|9442.7|9439.9|40
1646063140000|2022-02-28 15:45:40|9444.2|9441.4|9442.7|9439.9|9444.7|9441.9|9442.2|9439.4|9
1646063150000|2022-02-28 15:45:50|9442.3|9439.5|9441.3|9438.5|9443.7|9440.9|9440.8|9438|29
1646063160000|2022-02-28 15:46:00|9441.7|9438.9|9444.2|9441.4|9444.3|9441.5|9440.8|9438|29
1646063170000|2022-02-28 15:46:10|9445.5|9442.7|9445.3|9442.5|9446.2|9443.4|9443|9440.2|86
1646063180000|2022-02-28 15:46:20|9445|9442.2|9444.7|9441.9|9446.7|9443.9|9440.8|9438|56
1646063190000|2022-02-28 15:46:30|9442.7|9439.9|9441.8|9439|9443.7|9440.9|9441.7|9438.9|36
1646063200000|2022-02-28 15:46:40|9441.7|9438.9|9434.3|9431.5|9441.7|9438.9|9433.7|9430.9|118
1646063210000|2022-02-28 15:46:50|9434.7|9431.9|9435|9432.2|9436.7|9433.9|9428.2|9425.4|215
1646063220000|2022-02-28 15:47:00|9435.3|9432.5|9437.7|9434.9|9439.7|9436.9|9435.3|9432.5|92
1646063230000|2022-02-28 15:47:10|9438|9435.2|9438.2|9435.4|9440.5|9437.7|9437.3|9434.5|54
1646063240000|2022-02-28 15:47:20|9438.3|9435.5|9438|9435.2|9440.5|9437.7|9437.7|9434.9|69
1646063250000|2022-02-28 15:47:30|9437.7|9434.9|9436|9433.2|9438.2|9435.4|9435.7|9432.9|49
1646063260000|2022-02-28 15:47:40|9436.5|9433.7|9433|9430.2|9437|9434.2|9430.7|9427.9|120
1646063270000|2022-02-28 15:47:50|9432.5|9429.7|9432.2|9429.4|9432.7|9429.9|9429.5|9426.7|50
1646063280000|2022-02-28 15:48:00|9433.3|9430.5|9434.7|9431.9|9434.7|9431.9|9429.8|9427|84
1646063290000|2022-02-28 15:48:10|9434.2|9431.4|9445|9442.2|9445.3|9442.5|9434.2|9431.4|119
1646063300000|2022-02-28 15:48:20|9444.3|9441.5|9444.3|9441.5|9444.7|9441.9|9442.3|9439.5|62
1646063310000|2022-02-28 15:48:30|9444.7|9441.9|9444.3|9441.5|9445|9442.2|9442|9439.2|48
1646063320000|2022-02-28 15:48:40|9444.2|9441.4|9443.3|9440.5|9445.2|9442.4|9441.7|9438.9|96
1646063330000|2022-02-28 15:48:50|9443.7|9440.9|9446.7|9443.9|9448|9445.2|9443.7|9440.9|142
1646063340000|2022-02-28 15:49:00|9447|9444.2|9447.7|9444.9|9448.2|9445.4|9443.7|9440.9|73
1646063350000|2022-02-28 15:49:10|9447.3|9444.5|9446.7|9443.9|9449|9446.2|9446|9443.2|41
1646063360000|2022-02-28 15:49:20|9446.5|9443.7|9444.7|9441.9|9446.5|9443.7|9443|9440.2|37
1646063370000|2022-02-28 15:49:30|9444.2|9441.4|9439|9436.2|9444.2|9441.4|9437|9434.2|207
1646063380000|2022-02-28 15:49:40|9440|9437.2|9442.1|9439.3|9443.6|9440.8|9440|9437.2|38
1646063390000|2022-02-28 15:49:50|9442.3|9439.5|9445.3|9442.5|9446.2|9443.2|9442.3|9439.5|123
1646063400000|2022-02-28 15:50:00|9446|9443.2|9445.6|9442.8|9446.5|9443.7|9444.1|9441.3|41
1646063410000|2022-02-28 15:50:10|9446|9443.2|9440.3|9437.5|9447.5|9444.7|9440.3|9437.5|58
1646063420000|2022-02-28 15:50:20|9440.6|9437.8|9439.6|9436.8|9440.6|9437.8|9438.6|9435.8|33
1646063430000|2022-02-28 15:50:30|9439|9436.2|9437.6|9434.8|9440.6|9437.8|9437.6|9434.8|47
1646063440000|2022-02-28 15:50:40|9438.1|9435.3|9438.3|9435.5|9440.8|9438|9436.8|9434|146
1646063450000|2022-02-28 15:50:50|9438.2|9435.4|9443.1|9440.3|9444.5|9441.7|9438|9435.2|27
1646063460000|2022-02-28 15:51:00|9444|9441.2|9445.6|9442.8|9446.1|9443.3|9444|9441.2|38
1646063470000|2022-02-28 15:51:10|9446|9443.2|9448|9445.2|9448.6|9445.8|9446|9443.2|79
1646063480000|2022-02-28 15:51:20|9448.5|9445.7|9448.6|9445.8|9448.6|9445.8|9446.8|9444|27
1646063490000|2022-02-28 15:51:30|9448.3|9445.5|9443.5|9440.7|9448.6|9445.8|9442.3|9439.5|89
1646063500000|2022-02-28 15:51:40|9443|9440.2|9438.3|9435.5|9443|9440.2|9438|9435.2|121
1646063510000|2022-02-28 15:51:50|9437.8|9435|9434.2|9431.4|9438.3|9435.5|9433.3|9430.5|71
1646063520000|2022-02-28 15:52:00|9434.5|9431.7|9435.8|9433|9438.2|9435.4|9433.7|9430.9|72
1646063530000|2022-02-28 15:52:10|9435.5|9432.7|9436.3|9433.5|9436.8|9434|9435.3|9432.5|22
1646063540000|2022-02-28 15:52:20|9435.7|9432.9|9434.3|9431.5|9436.5|9433.7|9433.3|9430.5|82
1646063550000|2022-02-28 15:52:30|9434.5|9431.7|9439.2|9436.4|9440.3|9437.5|9434.5|9431.7|52
1646063560000|2022-02-28 15:52:40|9440.2|9437.4|9447|9444.2|9448|9445.2|9440.2|9436.9|114
1646063570000|2022-02-28 15:52:50|9447.3|9444.5|9451|9448.2|9452|9449.2|9447.3|9444.5|125
1646063580000|2022-02-28 15:53:00|9451.5|9448.7|9457|9454.2|9459|9456.2|9451|9448.2|235
1646063590000|2022-02-28 15:53:10|9456.3|9453.5|9453.6|9450.8|9458|9455.2|9452.3|9449.5|69
1646063600000|2022-02-28 15:53:20|9454.5|9451.7|9452.5|9449.7|9455|9452.2|9451.1|9448.3|50
1646063610000|2022-02-28 15:53:30|9452.6|9449.8|9456.1|9453.3|9457|9454.2|9452.1|9449.3|19
1646063620000|2022-02-28 15:53:40|9455.5|9452.7|9455.6|9452.8|9456|9453.2|9455|9452.2|20
1646063630000|2022-02-28 15:53:50|9455.1|9452.3|9456.5|9453.7|9457|9454.2|9454.3|9451.5|51
1646063640000|2022-02-28 15:54:00|9456|9453.2|9464.3|9461.5|9464.8|9462|9456|9453.2|113
1646063650000|2022-02-28 15:54:10|9464.6|9461.8|9464|9461.2|9467.4|9464|9462.5|9459.7|77
1646063660000|2022-02-28 15:54:20|9464.5|9461.7|9464.5|9461.7|9469|9466.2|9463.5|9460.7|107
1646063670000|2022-02-28 15:54:30|9463.8|9461|9464.6|9461.8|9465.6|9462.8|9463.8|9461|34
1646063680000|2022-02-28 15:54:40|9464.8|9462|9466.8|9464|9467.5|9464.7|9464.5|9461.7|48
1646063690000|2022-02-28 15:54:50|9467.6|9464.8|9465|9462.2|9467.6|9464.8|9464.6|9461.7|42
1646063700000|2022-02-28 15:55:00|9465.6|9462.8|9467.5|9464.7|9470.6|9467.8|9464|9461.2|64
1646063710000|2022-02-28 15:55:10|9467.1|9464.3|9463.6|9460.8|9467.5|9464.7|9463.5|9460.7|71
1646063720000|2022-02-28 15:55:20|9464|9461.2|9464.5|9461.7|9468.8|9466|9463.6|9460.8|72
1646063730000|2022-02-28 15:55:30|9465|9462.2|9463|9460.2|9466|9463.2|9462.3|9459.5|35
1646063740000|2022-02-28 15:55:40|9462.3|9459.5|9462.5|9459.7|9464.3|9461.5|9460.3|9457.5|46
1646063750000|2022-02-28 15:55:50|9462.1|9459.3|9465|9462.2|9465|9462.2|9462|9459.2|11
1646063760000|2022-02-28 15:56:00|9464.8|9462|9463.5|9460.7|9466|9463.2|9461.5|9458.7|75
1646063770000|2022-02-28 15:56:10|9463.1|9460.3|9461.5|9458.7|9463.1|9460.3|9460.6|9457.8|38
1646063780000|2022-02-28 15:56:20|9461.1|9458.3|9462|9459.2|9462.3|9459.5|9460|9457.2|33
1646063790000|2022-02-28 15:56:30|9462.5|9459.7|9468.5|9465.7|9468.5|9465.7|9462.5|9459.7|54
1646063800000|2022-02-28 15:56:40|9469|9466.2|9476.6|9473.8|9479.6|9476.8|9469|9466.2|177
1646063810000|2022-02-28 15:56:50|9476.3|9473.5|9478.6|9475.8|9478.8|9476|9474.6|9471.8|70
1646063820000|2022-02-28 15:57:00|9479.3|9476.5|9478.6|9475.8|9479.9|9477.1|9478|9475.2|51
1646063830000|2022-02-28 15:57:10|9478.3|9475.5|9473|9470.2|9479.6|9476.8|9470.1|9467.3|75
1646063840000|2022-02-28 15:57:20|9472.6|9469.8|9470.1|9467.3|9473.6|9470.8|9469|9466.2|134
1646063850000|2022-02-28 15:57:30|9470.3|9467.5|9469.6|9466.8|9472.6|9469.8|9468.6|9465.8|35
1646063860000|2022-02-28 15:57:40|9469|9466.2|9474.1|9471.3|9474.6|9471.8|9468|9465.2|56
1646063870000|2022-02-28 15:57:50|9474.4|9471.6|9480.8|9478|9481.3|9478.5|9473.9|9471.1|153
1646063880000|2022-02-28 15:58:00|9479.6|9476.8|9480.3|9477.5|9482.9|9480.1|9478.3|9475.5|87
1646063890000|2022-02-28 15:58:10|9479.9|9477.1|9478.3|9475.5|9479.9|9477.1|9475.8|9473|38
1646063900000|2022-02-28 15:58:20|9477.8|9475|9477.9|9475.1|9478.6|9475.8|9477.3|9474.5|25
1646063910000|2022-02-28 15:58:30|9477.8|9475|9480.3|9477.5|9480.8|9478|9477.4|9474.6|19
1646063920000|2022-02-28 15:58:40|9480.6|9477.8|9481.8|9479|9481.8|9479|9479.9|9477.1|61
1646063930000|2022-02-28 15:58:50|9481.6|9478.8|9479.3|9476.5|9481.6|9478.8|9479.3|9476.5|9
1646063940000|2022-02-28 15:59:00|9479.1|9476.3|9483.9|9481.1|9483.9|9481.1|9478.9|9476.1|74
1646063950000|2022-02-28 15:59:10|9483.6|9480.8|9486.6|9483.8|9486.6|9483.8|9482.9|9480.1|20
1646063960000|2022-02-28 15:59:20|9486.9|9484.1|9483.1|9480.3|9486.9|9484.1|9481.9|9479.1|94
1646063970000|2022-02-28 15:59:30|9482.9|9480.1|9483.4|9480.6|9483.4|9480.6|9478.9|9476.1|98
1646063980000|2022-02-28 15:59:40|9482.8|9480|9485.4|9482.6|9485.4|9482.6|9482.4|9479.6|31
1646063990000|2022-02-28 15:59:50|9485.1|9482.3|9483.6|9480.8|9485.1|9482.3|9483.1|9480.3|23
1646064000000|2022-02-28 16:00:00|9483.9|9481.1|9482.4|9479.6|9484.9|9482.1|9480.3|9477.5|77
1646064010000|2022-02-28 16:00:10|9481.9|9479.1|9491.6|9488.8|9491.6|9488.8|9481.4|9478.6|108
1646064020000|2022-02-28 16:00:20|9491.9|9489.1|9492.6|9489.8|9495.4|9492.6|9491.9|9489.1|121
1646064030000|2022-02-28 16:00:30|9491.9|9489.1|9493.6|9490.8|9493.6|9490.8|9486.4|9483.6|135
1646064040000|2022-02-28 16:00:40|9493.2|9490.4|9495.7|9492.9|9497.9|9495.1|9493.2|9490.4|52
1646064050000|2022-02-28 16:00:50|9494.9|9492.1|9491.1|9488.3|9495.2|9492.4|9489.2|9486.4|62
1646064060000|2022-02-28 16:01:00|9490.1|9487.3|9488.6|9485.8|9491.1|9488.3|9488.1|9485.3|28
1646064070000|2022-02-28 16:01:10|9488.2|9485.4|9490.6|9487.8|9491.6|9488.8|9488.1|9485.3|60
1646064080000|2022-02-28 16:01:20|9491.2|9488.4|9492.1|9489.3|9492.6|9489.8|9490.6|9487.8|40
1646064090000|2022-02-28 16:01:30|9492.6|9489.8|9495.6|9492.8|9496.6|9493.8|9492.6|9489.8|47
1646064100000|2022-02-28 16:01:40|9494.9|9492.1|9495.6|9492.8|9496.1|9493.3|9491.6|9488.8|59
1646064110000|2022-02-28 16:01:50|9495.2|9492.4|9498.6|9495.8|9499.2|9496.4|9494.7|9491.9|28
1646064120000|2022-02-28 16:02:00|9499.2|9496.4|9500.2|9497.4|9502.7|9499.9|9498.2|9495.4|170
1646064130000|2022-02-28 16:02:10|9500.7|9497.9|9495.6|9492.8|9500.7|9497.9|9494.6|9491.8|58
1646064140000|2022-02-28 16:02:20|9495.9|9493.1|9495.2|9492.4|9496.6|9493.8|9491.6|9488.8|60
1646064150000|2022-02-28 16:02:30|9495.6|9492.8|9497.2|9494.4|9498.9|9496.1|9495.6|9492.8|66
1646064160000|2022-02-28 16:02:40|9497.6|9494.8|9499.4|9496.6|9500.5|9497.7|9497.6|9494.8|56
1646064170000|2022-02-28 16:02:50|9498.7|9495.9|9496.2|9493.4|9499.2|9496.4|9496.2|9493.4|57
1646064180000|2022-02-28 16:03:00|9496.5|9493.7|9495.4|9492.6|9497.2|9494.4|9495.4|9492.6|39
1646064190000|2022-02-28 16:03:10|9496|9493.2|9496.2|9493.4|9496.7|9493.9|9492.7|9489.9|65
1646064200000|2022-02-28 16:03:20|9496.9|9494.1|9496|9493.2|9497.7|9494.9|9495.7|9492.9|40
1646064210000|2022-02-28 16:03:30|9496.2|9493.4|9490.2|9487.4|9496.7|9493.9|9489.6|9486.8|88
1646064220000|2022-02-28 16:03:40|9490.9|9488.1|9495.6|9492.8|9495.6|9492.8|9490.9|9487.3|40
1646064230000|2022-02-28 16:03:50|9495.9|9493.1|9494.9|9492.1|9496.1|9493.3|9492.1|9489.3|59
1646064240000|2022-02-28 16:04:00|9495.1|9492.3|9501.6|9498.8|9502.2|9499.4|9495.1|9492.3|76
1646064250000|2022-02-28 16:04:10|9502.2|9499.4|9497.6|9494.8|9502.2|9499.4|9495.9|9493.1|82
1646064260000|2022-02-28 16:04:20|9497.9|9495.1|9494.6|9491.8|9498.1|9495.3|9494.6|9491.8|33
1646064270000|2022-02-28 16:04:30|9494.9|9492.1|9496.9|9494.1|9497.1|9494.3|9494.2|9491.4|39
1646064280000|2022-02-28 16:04:40|9496.6|9493.8|9496.6|9493.8|9496.9|9494.1|9495.1|9492.3|26
1646064290000|2022-02-28 16:04:50|9496.5|9493.7|9495|9492.2|9497.4|9494.6|9494.9|9492.1|52
1646064300000|2022-02-28 16:05:00|9493.5|9490.7|9489|9486.2|9493.5|9490.7|9488.5|9485.7|167
1646064310000|2022-02-28 16:05:10|9488.7|9485.9|9491.3|9487.3|9491.5|9488.7|9485.7|9482.9|69
1646064320000|2022-02-28 16:05:20|9491.1|9487.1|9492|9489.2|9492.5|9489.7|9487|9484.2|53
1646064330000|2022-02-28 16:05:30|9491.5|9488.7|9491.5|9488.7|9492.4|9489.6|9490.2|9487.4|24
1646064340000|2022-02-28 16:05:40|9490.5|9487.7|9491|9488.2|9492|9489.2|9489.5|9486.7|39
1646064350000|2022-02-28 16:05:50|9491.9|9489.1|9492|9489.2|9492.5|9489.7|9491|9488.2|21
1646064360000|2022-02-28 16:06:00|9491.7|9488.9|9491.5|9488.7|9492.5|9489.7|9487.5|9484.7|46
1646064370000|2022-02-28 16:06:10|9491|9488.2|9488.2|9485.4|9492.9|9490.1|9487.5|9484.7|48
1646064380000|2022-02-28 16:06:20|9487.9|9485.1|9475|9472.2|9487.9|9485.1|9475|9472.2|119
1646064390000|2022-02-28 16:06:30|9476|9473.2|9469.9|9467.1|9478|9475.2|9469.9|9467.1|175
1646064400000|2022-02-28 16:06:40|9470.6|9467.8|9469.4|9466.6|9472.2|9469.1|9467.4|9464.6|67
1646064410000|2022-02-28 16:06:50|9469.1|9466.3|9467.7|9464.9|9469.4|9466.6|9464.6|9461.8|69
1646064420000|2022-02-28 16:07:00|9468.1|9465.3|9465.7|9462.9|9468.2|9465.4|9463.7|9460.7|68
1646064430000|2022-02-28 16:07:10|9465.6|9462.8|9460.2|9457.4|9466.6|9463.8|9457.2|9453.2|238
1646064440000|2022-02-28 16:07:20|9459.9|9457.1|9457.7|9454.9|9461.7|9458.9|9457.7|9454.9|34
1646064450000|2022-02-28 16:07:30|9458.8|9454.8|9464.6|9461.8|9465.4|9462.6|9458.8|9454.8|61
1646064460000|2022-02-28 16:07:40|9464.4|9461.6|9460.7|9457.9|9464.4|9461.6|9458.7|9455.9|48
1646064470000|2022-02-28 16:07:50|9461.4|9458.6|9460.1|9457.3|9464.1|9461.3|9459.6|9456.8|73
1646064480000|2022-02-28 16:08:00|9459.9|9457.1|9458.7|9455.9|9460.7|9457.4|9458.2|9455.4|28
1646064490000|2022-02-28 16:08:10|9457.9|9455.1|9448.7|9445.9|9459.2|9456.4|9448.6|9445.8|333
1646064500000|2022-02-28 16:08:20|9449.1|9446.3|9452.2|9449.4|9454.2|9451.3|9448.2|9445.4|57
1646064510000|2022-02-28 16:08:30|9452.9|9450.1|9453.2|9450.4|9453.2|9450.4|9451.2|9448.4|31
1646064520000|2022-02-28 16:08:40|9453.9|9451.1|9454.1|9451.3|9454.1|9451.3|9449.6|9446.8|62
1646064530000|2022-02-28 16:08:50|9453.6|9450.8|9457.6|9454.8|9458.1|9455.3|9453.6|9450.8|25
1646064540000|2022-02-28 16:09:00|9457.9|9455.1|9459.4|9456.6|9459.4|9456.6|9457.1|9454|55
1646064550000|2022-02-28 16:09:10|9458.6|9455.8|9455.1|9452.3|9458.9|9456.1|9454.1|9451.2|46
1646064560000|2022-02-28 16:09:20|9455.6|9452.8|9456.1|9453.3|9459.1|9456.3|9455.2|9452.4|85
1646064570000|2022-02-28 16:09:30|9456.7|9453.9|9446.2|9443.4|9456.9|9454.1|9446.2|9443.4|65
1646064580000|2022-02-28 16:09:40|9446.6|9443.8|9445.1|9442.3|9447.4|9444.6|9442.9|9440.1|160
1646064590000|2022-02-28 16:09:50|9445.4|9442.6|9448.7|9445.9|9449.4|9446.6|9445.4|9442.6|34
1646064600000|2022-02-28 16:10:00|9449.1|9446.3|9454.9|9452.1|9456|9453.1|9449.1|9446.3|91
1646064610000|2022-02-28 16:10:10|9455.1|9452.3|9454.9|9452.1|9456.6|9453.8|9451.6|9448.8|71
1646064620000|2022-02-28 16:10:20|9455.2|9452.4|9448.1|9445.3|9455.2|9452.4|9448.1|9445.3|36
1646064630000|2022-02-28 16:10:30|9448.6|9445.8|9445.1|9442.3|9448.6|9445.8|9443.7|9440.3|141
1646064640000|2022-02-28 16:10:40|9444.4|9441.6|9441.1|9438.3|9444.4|9441.6|9439.4|9436.6|164
1646064650000|2022-02-28 16:10:50|9441.6|9438.8|9438.9|9436.1|9442.1|9439.3|9438.9|9436.1|99
1646064660000|2022-02-28 16:11:00|9439.2|9436.4|9432.1|9429.3|9439.6|9436.8|9431.1|9428.3|307
1646064670000|2022-02-28 16:11:10|9431.8|9429|9437.1|9434.3|9437.2|9434.4|9431.1|9428.3|111
1646064680000|2022-02-28 16:11:20|9436.6|9433.8|9439.1|9436.3|9440.2|9437.4|9436.6|9433.8|51
1646064690000|2022-02-28 16:11:30|9438.6|9435.8|9438.6|9435.8|9439.9|9437.1|9435.8|9433|74
1646064700000|2022-02-28 16:11:40|9439.1|9436.3|9439.7|9436.9|9439.7|9436.9|9438.6|9435.8|26
1646064710000|2022-02-28 16:11:50|9440.7|9437.9|9444.7|9441.9|9445.2|9442.4|9440.7|9437.9|57
1646064720000|2022-02-28 16:12:00|9443.9|9441.1|9441.2|9438.4|9443.9|9441.1|9437.7|9434.9|88
1646064730000|2022-02-28 16:12:10|9441.1|9438.3|9444.7|9441.9|9445.7|9441.9|9440.7|9437.9|53
1646064740000|2022-02-28 16:12:20|9445.4|9442.6|9445.9|9443.1|9450.2|9447.4|9445.4|9442.6|125
1646064750000|2022-02-28 16:12:30|9446.2|9443.4|9447.4|9444.6|9448.9|9446.1|9446.2|9443.4|17
1646064760000|2022-02-28 16:12:40|9445.9|9443.1|9440.4|9437.6|9445.9|9443.1|9439.4|9436.6|80
1646064770000|2022-02-28 16:12:50|9440.7|9437.9|9437.2|9434.4|9442.9|9440.1|9435.9|9433.1|128
1646064780000|2022-02-28 16:13:00|9437.6|9434.8|9435.7|9432.9|9438.1|9435.3|9434.9|9432.1|38
1646064790000|2022-02-28 16:13:10|9436.1|9433.3|9435.7|9432.9|9436.8|9433.8|9435.7|9432.8|13
1646064800000|2022-02-28 16:13:20|9436.7|9433.9|9436.7|9433.9|9438.1|9435.3|9436.7|9433.9|34
1646064810000|2022-02-28 16:13:30|9437.2|9434.4|9434.2|9431.4|9437.2|9434.4|9434.2|9431.4|67
1646064820000|2022-02-28 16:13:40|9434.6|9431.8|9430.2|9427.4|9435.6|9432.8|9429.7|9426.9|106
1646064830000|2022-02-28 16:13:50|9429.9|9427.1|9433.1|9430.3|9435.1|9432.3|9429.9|9427.1|97
1646064840000|2022-02-28 16:14:00|9433.9|9431.1|9436.2|9433.4|9438.1|9435.3|9433.7|9430.9|126
1646064850000|2022-02-28 16:14:10|9436.7|9433.9|9437.2|9434.4|9438.1|9435.3|9434.9|9432.1|29
1646064860000|2022-02-28 16:14:20|9437.9|9435.1|9438.2|9435.4|9439.2|9436.4|9436.6|9433.8|52
1646064870000|2022-02-28 16:14:30|9438.6|9435.8|9434.6|9431.8|9439.2|9436.4|9432.9|9430.1|33
1646064880000|2022-02-28 16:14:40|9434.2|9431.4|9435.4|9432.6|9435.7|9432.9|9432.7|9429.9|22
1646064890000|2022-02-28 16:14:50|9435.2|9432.4|9436.6|9433.8|9437.9|9435.1|9435.2|9432.4|49
1646064900000|2022-02-28 16:15:00|9436.9|9434.1|9437.7|9434.9|9437.7|9434.9|9433.4|9430.6|65
1646064910000|2022-02-28 16:15:10|9437.6|9434.8|9439.1|9436.3|9439.2|9436.4|9436.7|9433.9|37
1646064920000|2022-02-28 16:15:20|9439.2|9436.4|9451.4|9448.6|9451.7|9448.9|9438.6|9435.8|171
1646064930000|2022-02-28 16:15:30|9451.1|9448.3|9448.4|9445.6|9451.9|9449.1|9444.9|9442.1|61
1646064940000|2022-02-28 16:15:40|9448.7|9445.9|9444.2|9441.4|9448.7|9445.9|9442.9|9440.1|29
1646064950000|2022-02-28 16:15:50|9444.4|9441.6|9448.4|9445.6|9448.9|9446.1|9443.9|9441.1|39
1646064960000|2022-02-28 16:16:00|9449.2|9446.4|9449|9446.2|9451.4|9448.6|9447.9|9445.1|85
1646064970000|2022-02-28 16:16:10|9448.5|9445.7|9451|9448.2|9451|9448.2|9445.5|9442.7|53
1646064980000|2022-02-28 16:16:20|9451.5|9448.7|9453.5|9450.7|9455.5|9452.7|9451.5|9448.7|37
1646064990000|2022-02-28 16:16:30|9453|9450.2|9455|9452.2|9455|9452.2|9452|9449.2|36
1646065000000|2022-02-28 16:16:40|9456.5|9453.7|9460.5|9457.7|9462|9459.2|9456.5|9453.7|291
1646065010000|2022-02-28 16:16:50|9460.8|9458|9456.7|9453.9|9460.8|9458|9455.2|9452.4|142
1646065020000|2022-02-28 16:17:00|9455.9|9453.1|9453.7|9450.9|9457.5|9454.7|9453.2|9450.4|42
1646065030000|2022-02-28 16:17:10|9453.2|9450.4|9455|9452.2|9456.3|9453.5|9452.7|9449.9|52
1646065040000|2022-02-28 16:17:20|9455.8|9453|9453.9|9451.1|9455.8|9453|9453.2|9450.4|53
1646065050000|2022-02-28 16:17:30|9453.7|9450.9|9451.4|9448.6|9454.9|9452.1|9451.2|9448.4|30
1646065060000|2022-02-28 16:17:40|9449.9|9447.1|9450.2|9447.4|9451.2|9448.4|9448.7|9445.9|53
1646065070000|2022-02-28 16:17:50|9449.9|9447.1|9454.2|9451.4|9454.9|9452.1|9449.2|9446.4|90
1646065080000|2022-02-28 16:18:00|9454.8|9452|9451.2|9448.4|9455.5|9452.7|9450.4|9447.6|57
1646065090000|2022-02-28 16:18:10|9450.7|9447.9|9459|9456.2|9459|9456.2|9449.7|9446.9|36
1646065100000|2022-02-28 16:18:20|9458.7|9455.9|9444|9441.2|9458.7|9455.9|9444|9441.2|121
1646065110000|2022-02-28 16:18:30|9443.7|9440.9|9426.9|9424.1|9444|9441.2|9426.9|9424.1|517
1646065120000|2022-02-28 16:18:40|9426.6|9423.8|9427.4|9424.6|9428.9|9426.1|9418.4|9415.6|367
1646065130000|2022-02-28 16:18:50|9427.7|9424.9|9424.9|9422.1|9432.9|9430.1|9424.7|9421.9|118
1646065140000|2022-02-28 16:19:00|9424.6|9421.8|9415.6|9412.8|9424.6|9421.8|9412.2|9409.4|346
1646065150000|2022-02-28 16:19:10|9415.1|9412.3|9425.2|9422.4|9427.8|9422.4|9415.1|9412.3|205
1646065160000|2022-02-28 16:19:20|9424.9|9422.1|9420.4|9417.6|9425.9|9423.1|9417.3|9414.3|330
1646065170000|2022-02-28 16:19:30|9421.2|9418.4|9423.2|9420.4|9423.9|9421.1|9419.9|9417.1|67
1646065180000|2022-02-28 16:19:40|9423.4|9420.6|9429.5|9426.7|9431.8|9429|9423.2|9420.4|91
1646065190000|2022-02-28 16:19:50|9429.2|9426.4|9425.4|9422.6|9429.2|9426.4|9423.2|9420.4|67
1646065200000|2022-02-28 16:20:00|9425.5|9422.7|9413.4|9410.6|9426.4|9423.6|9411.7|9408.6|286
1646065210000|2022-02-28 16:20:10|9412.5|9409.7|9411.9|9409.1|9413.2|9410.4|9406.9|9404.1|266
1646065220000|2022-02-28 16:20:20|9411.5|9408.7|9411|9408.2|9414.9|9412.1|9410.5|9407.7|142
1646065230000|2022-02-28 16:20:30|9411.2|9408.4|9413.3|9410.5|9413.3|9410.5|9410.9|9408.1|40
1646065240000|2022-02-28 16:20:40|9413|9410.2|9411.2|9408.4|9413|9410.2|9409.9|9407.1|56
1646065250000|2022-02-28 16:20:50|9411.5|9408.7|9398.5|9395.7|9411.5|9408.7|9398.5|9395.7|273
1646065260000|2022-02-28 16:21:00|9398.6|9394.6|9413.7|9410.9|9414.2|9411.4|9395|9392.2|210
1646065270000|2022-02-28 16:21:10|9413|9410.2|9418.2|9415.4|9422.5|9419.7|9410.8|9408|160
1646065280000|2022-02-28 16:21:20|9418.5|9415.7|9408.7|9405.9|9419|9416.2|9408.7|9405.9|92
1646065290000|2022-02-28 16:21:30|9408.8|9406|9404.8|9402|9411.2|9408.4|9402.5|9399.7|184
1646065300000|2022-02-28 16:21:40|9405.2|9402.4|9405.4|9402.6|9409|9406.2|9403|9400.2|160
1646065310000|2022-02-28 16:21:50|9405.2|9402.4|9408.4|9405.6|9411|9408.2|9404.7|9401.9|55
1646065320000|2022-02-28 16:22:00|9408.2|9405.4|9414|9411.2|9414.5|9411.7|9408.2|9405.1|87
1646065330000|2022-02-28 16:22:10|9414.2|9411.4|9412.3|9409.5|9415.8|9413|9412.3|9409.5|84
1646065340000|2022-02-28 16:22:20|9412.8|9410|9428.3|9425.5|9428.7|9425.9|9412.8|9410|203
1646065350000|2022-02-28 16:22:30|9428.2|9425.4|9422.5|9419.7|9431.2|9428.4|9422.5|9419.7|141
1646065360000|2022-02-28 16:22:40|9423.3|9420.5|9422|9419.2|9424.5|9421.7|9419.5|9416.7|86
1646065370000|2022-02-28 16:22:50|9421|9418.2|9418.8|9416|9422|9419.2|9418.2|9415.4|48
1646065380000|2022-02-28 16:23:00|9419.2|9416.4|9418.3|9415.5|9419.2|9416.4|9415.5|9412.4|64
1646065390000|2022-02-28 16:23:10|9419.3|9416.5|9429.5|9426.7|9429.5|9426.7|9417.3|9414.5|87
1646065400000|2022-02-28 16:23:20|9429.2|9426.4|9423.2|9420.4|9430|9427.2|9421.8|9419|145
1646065410000|2022-02-28 16:23:30|9423.3|9420.5|9426.3|9423.5|9427.3|9424.5|9423.3|9420.5|37
1646065420000|2022-02-28 16:23:40|9425.7|9422.9|9423.8|9421|9425.7|9422.9|9421.5|9418.7|33
1646065430000|2022-02-28 16:23:50|9423.2|9420.4|9424.7|9421.9|9424.7|9421.9|9418.2|9415.4|77
1646065440000|2022-02-28 16:24:00|9423.2|9420.4|9428.2|9425.4|9429.7|9426.9|9421.2|9418.4|83
1646065450000|2022-02-28 16:24:10|9427.8|9425|9428.7|9425.9|9429|9426.2|9425.5|9422.7|53
1646065460000|2022-02-28 16:24:20|9428.3|9425.5|9421.8|9419|9428.3|9425.5|9421|9418.2|44
1646065470000|2022-02-28 16:24:30|9422.3|9419.5|9422.3|9419.5|9423.5|9420.7|9419.8|9417|90
1646065480000|2022-02-28 16:24:40|9422|9419.2|9421|9418.2|9423.2|9420.4|9420.3|9417.5|44
1646065490000|2022-02-28 16:24:50|9420.3|9417.5|9422|9419.2|9423.3|9420.5|9417.5|9414.7|64
1646065500000|2022-02-28 16:25:00|9420.8|9418|9422|9419.2|9422.3|9419.5|9419|9416.2|71
1646065510000|2022-02-28 16:25:10|9423.1|9420.3|9420.5|9417.7|9427|9424.2|9420.5|9417.7|105
1646065520000|2022-02-28 16:25:20|9421.1|9418.3|9408|9405.2|9422|9419.2|9405.3|9402.5|202
1646065530000|2022-02-28 16:25:30|9408.3|9405.5|9414.3|9411.5|9414.5|9411.7|9407.2|9404.4|73
1646065540000|2022-02-28 16:25:40|9415.2|9412.4|9422.3|9419.5|9423.3|9420.5|9415.2|9412.4|61
1646065550000|2022-02-28 16:25:50|9422|9419.2|9426|9423.2|9429|9426.2|9421.5|9418.7|96
1646065560000|2022-02-28 16:26:00|9426.2|9423.4|9424|9421.2|9437.5|9434.7|9422.2|9419.1|315
1646065570000|2022-02-28 16:26:10|9423.7|9420.9|9419.2|9416.4|9424|9421.2|9418.5|9415.7|101
1646065580000|2022-02-28 16:26:20|9419.3|9416.5|9422|9419.2|9425|9422.2|9418.3|9415.5|89
1646065590000|2022-02-28 16:26:30|9420.2|9417.4|9408.3|9405.5|9420.3|9417.4|9406.5|9403.7|279
1646065600000|2022-02-28 16:26:40|9407.8|9405|9406.3|9403.5|9408.7|9405.9|9399.2|9396.4|580
1646065610000|2022-02-28 16:26:50|9406.5|9403.7|9407|9404.2|9410.3|9407.5|9403.3|9400.5|122
1646065620000|2022-02-28 16:27:00|9406.3|9403.5|9411|9408.2|9412.5|9409.7|9405.3|9402.5|102
1646065630000|2022-02-28 16:27:10|9409.7|9406.9|9410.3|9407.5|9410.5|9407.7|9407.2|9404.4|90
1646065640000|2022-02-28 16:27:20|9410.2|9407.4|9407.5|9404.7|9410.2|9407.4|9404.2|9401.4|53
1646065650000|2022-02-28 16:27:30|9407.2|9404.4|9410.3|9407.5|9411.3|9408.5|9406.8|9404|52
1646065660000|2022-02-28 16:27:40|9411.2|9408.4|9415|9412.2|9417.3|9414.5|9407.3|9404.5|79
1646065670000|2022-02-28 16:27:50|9414.3|9411.5|9406|9403.2|9414.8|9412|9403.2|9400.4|107
1646065680000|2022-02-28 16:28:00|9407.5|9404.7|9408.8|9406|9411.7|9408.9|9405.8|9403|131
1646065690000|2022-02-28 16:28:10|9408.5|9405.7|9409|9406.2|9409.8|9407|9408.5|9405.7|55
1646065700000|2022-02-28 16:28:20|9409.8|9407|9400.3|9397.5|9409.8|9407|9400.3|9397.5|266
1646065710000|2022-02-28 16:28:30|9400|9397.2|9406.8|9404|9406.8|9404|9399.8|9397|193
1646065720000|2022-02-28 16:28:40|9407.6|9404.8|9413.5|9410.7|9419.7|9413.9|9406.5|9403.7|227
1646065730000|2022-02-28 16:28:50|9413.8|9411|9426.8|9424|9427.8|9425|9413.1|9410.3|189
1646065740000|2022-02-28 16:29:00|9427.1|9424.3|9429.8|9427|9432.2|9428.2|9423.1|9420.3|314
1646065750000|2022-02-28 16:29:10|9429.1|9426.3|9442.8|9440|9448.9|9446.1|9428.8|9426|453
1646065760000|2022-02-28 16:29:20|9442.5|9439.7|9448.5|9445.7|9448.8|9446|9435.5|9432.7|271
1646065770000|2022-02-28 16:29:30|9448.3|9445.5|9444|9441.2|9448.3|9445.5|9442.1|9439.3|96
1646065780000|2022-02-28 16:29:40|9443.6|9440.8|9451.8|9449|9454.1|9450.8|9442.5|9439.7|265
1646065790000|2022-02-28 16:29:50|9452.1|9449.3|9446.5|9443.7|9453|9450.2|9442.8|9440|294
1646065800000|2022-02-28 16:30:00|9446.6|9443.8|9447.5|9444.7|9448.6|9445.8|9437.1|9434.3|247
1646065810000|2022-02-28 16:30:10|9447.8|9445|9444.1|9441.3|9447.8|9445|9440.6|9437.8|142
1646065820000|2022-02-28 16:30:20|9443.8|9441|9440.6|9437.8|9446.3|9443.5|9440.1|9437.3|141
1646065830000|2022-02-28 16:30:30|9441.1|9438.3|9440.5|9437.7|9444.5|9441.7|9439.5|9436.7|51
1646065840000|2022-02-28 16:30:40|9439.8|9437|9441.9|9439.1|9443.5|9440.7|9439.6|9436.8|66
1646065850000|2022-02-28 16:30:50|9442.3|9439.5|9444.4|9441.6|9444.5|9441.6|9442.3|9439.5|49
1646065860000|2022-02-28 16:31:00|9444.8|9442|9447.3|9444.5|9447.3|9444.5|9440.5|9437.7|126
1646065870000|2022-02-28 16:31:10|9447.4|9444.6|9452.8|9450|9452.8|9450|9447.4|9444.6|72
1646065880000|2022-02-28 16:31:20|9452.4|9449.6|9449.4|9446.6|9452.4|9449.6|9446.4|9443.6|46
1646065890000|2022-02-28 16:31:30|9448.6|9445.8|9443.3|9440.5|9449.3|9446.5|9440.4|9437.6|112
1646065900000|2022-02-28 16:31:40|9443.4|9440.6|9442.1|9439.3|9448.9|9446.1|9440.6|9437.8|69
1646065910000|2022-02-28 16:31:50|9441.8|9439|9444.3|9441.5|9447.8|9445|9440.4|9437.6|68
1646065920000|2022-02-28 16:32:00|9444.6|9441.8|9449.1|9446.3|9449.1|9446.3|9443.4|9440.6|61
1646065930000|2022-02-28 16:32:10|9449.8|9447|9456.8|9454|9458.9|9456.1|9449.8|9447|248
1646065940000|2022-02-28 16:32:20|9456.3|9453.5|9453.3|9450.5|9457.8|9455|9452.8|9450|65
1646065950000|2022-02-28 16:32:30|9453.6|9450.8|9453.1|9450.3|9454.1|9451.3|9451.8|9449|33
1646065960000|2022-02-28 16:32:40|9452.6|9449.8|9449.3|9446.5|9453.8|9451|9449.1|9446.3|53
1646065970000|2022-02-28 16:32:50|9448.9|9446.1|9446.1|9443.3|9450.8|9448|9445.4|9442.6|46
1646065980000|2022-02-28 16:33:00|9446.4|9443.6|9448.1|9445.3|9448.7|9445.9|9446.1|9443.3|32
1646065990000|2022-02-28 16:33:10|9448.4|9445.6|9448.7|9445.9|9448.9|9446.1|9446.4|9443.6|45
1646066000000|2022-02-28 16:33:20|9448.4|9445.6|9446.1|9443.3|9448.9|9446.1|9445.9|9443.1|152
1646066010000|2022-02-28 16:33:30|9444.6|9441.8|9445.1|9442.3|9446.2|9443.4|9444.1|9441.3|28
1646066020000|2022-02-28 16:33:40|9444.4|9441.6|9445.4|9442.6|9445.9|9443.1|9444.4|9441.6|25
1646066030000|2022-02-28 16:33:50|9445.7|9442.9|9452.1|9449.3|9453.4|9450.6|9444.1|9441.3|184
1646066040000|2022-02-28 16:34:00|9451.9|9449.1|9446.1|9443.3|9453.4|9450.6|9445.9|9443.1|87
1646066050000|2022-02-28 16:34:10|9445.9|9443.1|9443.8|9441|9445.9|9443.1|9441.8|9439|90
1646066060000|2022-02-28 16:34:20|9443.4|9440.6|9444.1|9441.3|9444.8|9442|9441.4|9438.6|39
1646066070000|2022-02-28 16:34:30|9444.3|9441.5|9442.3|9439.5|9444.6|9441.8|9441.8|9439|42
1646066080000|2022-02-28 16:34:40|9441.9|9439.1|9443.4|9440.6|9447.2|9444.4|9441.3|9438.5|136
1646066090000|2022-02-28 16:34:50|9442.6|9439.8|9442.6|9439.8|9443.7|9440.9|9441.8|9439|63
1646066100000|2022-02-28 16:35:00|9442.9|9440.1|9442.9|9440.1|9444.4|9441.6|9441.8|9439|53
1646066110000|2022-02-28 16:35:10|9442.6|9439.8|9443.9|9441.1|9443.9|9441.1|9442.4|9439.6|21
1646066120000|2022-02-28 16:35:20|9443.6|9440.8|9434.1|9431.3|9443.6|9440.8|9431.3|9428.5|108
1646066130000|2022-02-28 16:35:30|9433.8|9431|9432.8|9430|9434.3|9431.5|9431.8|9429|41
1646066140000|2022-02-28 16:35:40|9433.1|9430.3|9422.4|9419.6|9433.8|9431|9421.4|9418.6|163
1646066150000|2022-02-28 16:35:50|9422.8|9420|9420.6|9417.8|9425.3|9422.5|9416.6|9413.8|241
1646066160000|2022-02-28 16:36:00|9420.9|9418.1|9421.8|9419|9429.6|9426.8|9420.6|9417.8|68
1646066170000|2022-02-28 16:36:10|9421.4|9418.6|9422.4|9419.6|9424.8|9422|9420.6|9417.8|128
1646066180000|2022-02-28 16:36:20|9423.1|9420.3|9421.6|9418.8|9423.3|9420.5|9419.3|9415.5|100
1646066190000|2022-02-28 16:36:30|9421.3|9418.5|9413.1|9410.3|9421.3|9418.5|9411.6|9408.8|118
1646066200000|2022-02-28 16:36:40|9413.6|9410.8|9414.1|9411.3|9415.6|9412.8|9410.4|9407.6|66
1646066210000|2022-02-28 16:36:50|9414.8|9412|9413.9|9411.1|9414.8|9412|9410.4|9407.6|113
1646066220000|2022-02-28 16:37:00|9413.7|9410.9|9415.4|9412.6|9422.2|9419.4|9413.4|9409.7|151
1646066230000|2022-02-28 16:37:10|9416.2|9413.4|9417.1|9414.3|9418.4|9415.6|9414.2|9411.4|36
1646066240000|2022-02-28 16:37:20|9417.4|9414.6|9422.9|9420.1|9423.9|9421.1|9416.9|9414.1|81
1646066250000|2022-02-28 16:37:30|9423.4|9420.6|9418.9|9416.1|9423.4|9420.6|9418.4|9415.6|78
1646066260000|2022-02-28 16:37:40|9419.2|9416.4|9418.1|9415.3|9419.7|9416.9|9417.6|9414.8|45
1646066270000|2022-02-28 16:37:50|9418.4|9415.6|9413.7|9410.9|9418.7|9415.9|9413.7|9410.9|58
1646066280000|2022-02-28 16:38:00|9414.1|9411.3|9417.1|9414.3|9419.4|9416.6|9414.1|9411.3|95
1646066290000|2022-02-28 16:38:10|9417.4|9414.6|9419.2|9416.4|9420.4|9417.6|9417.4|9414.6|157
1646066300000|2022-02-28 16:38:20|9420.2|9417.4|9417.1|9414.3|9420.2|9417.4|9416.4|9413.6|86
1646066310000|2022-02-28 16:38:30|9417.7|9414.9|9417.4|9414.6|9419.7|9416.9|9416.1|9413.3|19
1646066320000|2022-02-28 16:38:40|9418.4|9415.6|9418.1|9415.3|9420.9|9418.1|9417.7|9414.9|23
1646066330000|2022-02-28 16:38:50|9416.7|9413.9|9415.1|9412.3|9416.9|9414.1|9413.7|9410.9|35
1646066340000|2022-02-28 16:39:00|9415.4|9412.6|9409.1|9406.3|9415.9|9413.1|9408.1|9405.3|96
1646066350000|2022-02-28 16:39:10|9409.7|9406.9|9401.2|9398.4|9409.7|9406.9|9400.4|9397.6|495
1646066360000|2022-02-28 16:39:20|9401.4|9398.6|9404.2|9401.4|9407.2|9404.4|9397.6|9394.8|270
1646066370000|2022-02-28 16:39:30|9405.1|9402.3|9403.1|9400.3|9406.2|9403.4|9401.7|9398.9|138
1646066380000|2022-02-28 16:39:40|9403.2|9400.4|9396.2|9393.4|9403.7|9400.9|9394.7|9391.9|131
1646066390000|2022-02-28 16:39:50|9396.4|9393.6|9397.1|9394.3|9399.4|9396.6|9395.7|9392.9|83
1646066400000|2022-02-28 16:40:00|9397.2|9394.4|9403.1|9400.3|9405.4|9402.6|9395.7|9392.9|95
1646066410000|2022-02-28 16:40:10|9402.7|9399.9|9398.7|9395.9|9403.6|9400.8|9396.9|9394.1|103
1646066420000|2022-02-28 16:40:20|9399.4|9396.6|9404.7|9401.9|9405.2|9402.4|9399.1|9396.3|115
1646066430000|2022-02-28 16:40:30|9405.1|9402.3|9406.4|9403.6|9406.9|9404.1|9402.4|9399.6|106
1646066440000|2022-02-28 16:40:40|9405.4|9402.6|9404.9|9402.1|9406.4|9403.6|9404.4|9401.6|28
1646066450000|2022-02-28 16:40:50|9405.4|9402.6|9398.1|9395.3|9407|9404.2|9397.4|9394.6|87
1646066460000|2022-02-28 16:41:00|9399|9396.2|9399.7|9396.9|9401.5|9398.7|9397.6|9394.8|108
1646066470000|2022-02-28 16:41:10|9399.1|9396.3|9377.6|9374.8|9399.4|9396.6|9376.4|9373.6|861
1646066480000|2022-02-28 16:41:20|9377.1|9374.3|9380.6|9377.8|9382.7|9379.9|9375.6|9372.8|192
1646066490000|2022-02-28 16:41:30|9381.5|9377.5|9388.4|9385.6|9389.4|9386.6|9380.6|9377.5|135
1646066500000|2022-02-28 16:41:40|9388.6|9385.8|9395.1|9392.3|9395.4|9392.6|9386.2|9383.4|141
1646066510000|2022-02-28 16:41:50|9395.7|9392.9|9398.6|9395.8|9399.1|9396.3|9392.9|9390.1|153
1646066520000|2022-02-28 16:42:00|9399.1|9396.3|9412.5|9409.7|9420|9417.2|9398.7|9395.9|435
1646066530000|2022-02-28 16:42:10|9414|9411.2|9412.7|9409.9|9419.4|9416.6|9409|9406.2|379
1646066540000|2022-02-28 16:42:20|9413|9410.2|9414.5|9411.7|9414.7|9411.9|9410.5|9407.7|73
1646066550000|2022-02-28 16:42:30|9414.9|9412.1|9414.4|9411.6|9415|9412.2|9410.5|9407.7|72
1646066560000|2022-02-28 16:42:40|9414.6|9410.6|9414.9|9412.1|9416.5|9413.7|9412.4|9409.6|89
1646066570000|2022-02-28 16:42:50|9415.2|9412.4|9415.2|9412.4|9417|9414.2|9414.5|9411.7|70
1646066580000|2022-02-28 16:43:00|9413.7|9410.9|9412.4|9409.6|9415.2|9412.4|9410.7|9407.9|99
1646066590000|2022-02-28 16:43:10|9412.5|9409.7|9413.5|9410.7|9413.9|9411.1|9410|9407.2|131
1646066600000|2022-02-28 16:43:20|9414|9411.2|9412.2|9409.4|9414.5|9411.7|9407|9404.2|189
1646066610000|2022-02-28 16:43:30|9412.9|9410.1|9409.7|9406.9|9413.2|9410.4|9409.4|9406.6|36
1646066620000|2022-02-28 16:43:40|9410.2|9407.4|9409|9406.2|9411.5|9408.7|9407.7|9404.9|27
1646066630000|2022-02-28 16:43:50|9408.2|9405.4|9408.4|9405.6|9411.2|9408.4|9408|9405.2|55
1646066640000|2022-02-28 16:44:00|9408.7|9405.9|9406.9|9404.1|9409.7|9406.9|9404.4|9401.6|73
1646066650000|2022-02-28 16:44:10|9406.5|9403.7|9405.9|9403.1|9409.4|9406.6|9401.7|9398.9|112
1646066660000|2022-02-28 16:44:20|9405.7|9402.9|9413.2|9410.4|9413.5|9410.7|9405.5|9402.7|94
1646066670000|2022-02-28 16:44:30|9412.5|9409.7|9412|9409.2|9413|9410.2|9411|9408.2|70
1646066680000|2022-02-28 16:44:40|9413|9410.2|9412|9409.2|9413.9|9411.1|9411|9408.2|22
1646066690000|2022-02-28 16:44:50|9411.7|9408.9|9411.4|9408.6|9411.9|9409.1|9407.5|9404.7|49
1646066700000|2022-02-28 16:45:00|9412.3|9409.5|9413.5|9410.7|9414.5|9411.7|9411.5|9408.7|60
1646066710000|2022-02-28 16:45:10|9413.7|9410.9|9414.7|9411.9|9423.8|9421|9413.4|9410.6|226
1646066720000|2022-02-28 16:45:20|9415|9412.2|9406.7|9403.9|9415|9412.2|9405.7|9402.9|115
1646066730000|2022-02-28 16:45:30|9406.4|9403.6|9401.9|9399.1|9406.4|9403.6|9398.2|9395.4|109
1646066740000|2022-02-28 16:45:40|9402|9399.2|9400.9|9398.1|9403.2|9400.4|9398.2|9395.4|77
1646066750000|2022-02-28 16:45:50|9401|9398.2|9396.4|9393.6|9401|9398.2|9396.4|9393.6|61
1646066760000|2022-02-28 16:46:00|9397|9394.2|9399.9|9397.1|9400.5|9397.7|9393.9|9391.1|124
1646066770000|2022-02-28 16:46:10|9399|9396.2|9403|9400.2|9406.4|9403.6|9398.9|9396.1|108
1646066780000|2022-02-28 16:46:20|9402.5|9399.7|9401|9398.2|9404.1|9401.1|9400.3|9397.5|36
1646066790000|2022-02-28 16:46:30|9400.5|9397.7|9397|9394.2|9403.4|9400.6|9396.9|9394.1|67
1646066800000|2022-02-28 16:46:40|9398.4|9395.6|9398.7|9395.9|9399.2|9396.4|9397|9394|50
1646066810000|2022-02-28 16:46:50|9398.9|9396.1|9401.7|9398.9|9403|9400.2|9398.9|9396.1|42
1646066820000|2022-02-28 16:47:00|9403.7|9400.9|9405.7|9402.9|9407.5|9404.7|9403.7|9400.9|35
1646066830000|2022-02-28 16:47:10|9406|9403.2|9410.3|9407.5|9413.5|9410.7|9406|9403.2|112
1646066840000|2022-02-28 16:47:20|9410.5|9407.7|9412|9409.2|9412|9409.2|9407|9404.2|51
1646066850000|2022-02-28 16:47:30|9412.3|9409.5|9415.2|9412.4|9415.2|9412.4|9411.7|9408.9|26
1646066860000|2022-02-28 16:47:40|9415.5|9412.7|9427.8|9425|9431.3|9428.5|9415.5|9412.7|458
1646066870000|2022-02-28 16:47:50|9428.3|9425.5|9430.8|9428|9433.3|9430.5|9427.8|9425|57
1646066880000|2022-02-28 16:48:00|9431.6|9428.8|9433.8|9431|9434.3|9431.5|9430.3|9427.5|93
1646066890000|2022-02-28 16:48:10|9432.8|9430|9432.8|9430|9433.8|9431|9431.6|9428.8|28
1646066900000|2022-02-28 16:48:20|9434.1|9431.3|9432.6|9429.8|9434.1|9431.3|9429.3|9426.5|51
1646066910000|2022-02-28 16:48:30|9432.8|9430|9427.2|9424.4|9433.6|9430.8|9426|9423.2|119
1646066920000|2022-02-28 16:48:40|9427.5|9424.7|9431.8|9429|9433.8|9431|9427.5|9424.7|49
1646066930000|2022-02-28 16:48:50|9431.5|9428.7|9426.3|9423.5|9432.8|9430|9425.5|9422.7|52
1646066940000|2022-02-28 16:49:00|9426.1|9423.3|9426.8|9424|9428.8|9426|9425.8|9423|42
1646066950000|2022-02-28 16:49:10|9427|9424.2|9426.6|9423.8|9428.1|9425.2|9426.3|9423.5|17
1646066960000|2022-02-28 16:49:20|9426.3|9423.5|9426.8|9424|9427.3|9424.5|9425.7|9422.9|14
1646066970000|2022-02-28 16:49:30|9427.3|9424.5|9422.8|9420|9427.3|9424.5|9422|9419.2|34
1646066980000|2022-02-28 16:49:40|9423|9420.2|9419.8|9417|9423|9420.2|9419.3|9416.5|34
1646066990000|2022-02-28 16:49:50|9420|9417.2|9416.5|9413.7|9420|9417.2|9414.3|9411.5|87
1646067000000|2022-02-28 16:50:00|9416.7|9413.9|9418.2|9415.4|9419.7|9416.9|9415.3|9412.5|67
1646067010000|2022-02-28 16:50:10|9418.5|9415.7|9419.3|9416.5|9420.7|9417.9|9417.2|9414.4|39
1646067020000|2022-02-28 16:50:20|9418.2|9415.4|9417|9414.2|9419.5|9416.7|9415.7|9412.9|74
1646067030000|2022-02-28 16:50:30|9415.7|9412.9|9421.5|9418.7|9422.7|9419.9|9415.2|9412.4|74
1646067040000|2022-02-28 16:50:40|9420.7|9417.9|9422.5|9419.7|9423|9420.2|9419.7|9416.9|27
1646067050000|2022-02-28 16:50:50|9423|9420.2|9422.5|9419.7|9423|9420.2|9421|9418.2|33
1646067060000|2022-02-28 16:51:00|9422.8|9420|9419.5|9416.7|9424|9421.2|9419|9416.2|43
1646067070000|2022-02-28 16:51:10|9419.8|9417|9424.5|9421.7|9424.7|9421.9|9416|9413.2|71
1646067080000|2022-02-28 16:51:20|9425|9422.2|9425.7|9422.9|9427|9424.2|9424|9421.2|64
1646067090000|2022-02-28 16:51:30|9425.5|9422.7|9425.3|9422.5|9427.8|9425|9424.3|9421.5|46
1646067100000|2022-02-28 16:51:40|9426|9423.2|9430|9427.2|9433|9430.2|9426|9423.2|180
1646067110000|2022-02-28 16:51:50|9429.3|9426.5|9427|9424.2|9429.8|9427|9426.5|9423.7|45
1646067120000|2022-02-28 16:52:00|9426.7|9423.9|9435|9432.2|9438.3|9435.5|9426.7|9423.9|262
1646067130000|2022-02-28 16:52:10|9435.6|9432.8|9438.3|9435.5|9439.3|9436.5|9435|9432.2|277
1646067140000|2022-02-28 16:52:20|9438|9435.2|9438.3|9435.5|9439|9436.2|9436.1|9433.3|99
1646067150000|2022-02-28 16:52:30|9437.7|9434.9|9439.3|9436.5|9440|9437.2|9434.3|9431.5|72
1646067160000|2022-02-28 16:52:40|9438|9435.2|9446|9443.2|9446|9443.2|9437|9434.2|235
1646067170000|2022-02-28 16:52:50|9446.8|9444|9444|9441.2|9448.3|9445.5|9442.7|9439.9|144
1646067180000|2022-02-28 16:53:00|9443|9440.2|9439.5|9436.7|9444.5|9441.7|9438.7|9435.9|129
1646067190000|2022-02-28 16:53:10|9440.3|9437.5|9444.5|9441.7|9446.3|9443.5|9440.2|9437.4|120
1646067200000|2022-02-28 16:53:20|9444.8|9442|9447.1|9444.3|9449.6|9446.8|9443.8|9441|136
1646067210000|2022-02-28 16:53:30|9448|9445.2|9447.1|9444.3|9449.5|9446.7|9446.6|9443.8|182
1646067220000|2022-02-28 16:53:40|9446.6|9443.8|9448.1|9445.3|9448.6|9445.8|9446.6|9443.8|50
1646067230000|2022-02-28 16:53:50|9448|9445.2|9449.5|9446.7|9449.5|9446.7|9445.6|9442.8|44
1646067240000|2022-02-28 16:54:00|9449|9446.2|9448.1|9445.3|9449|9446.2|9446|9443.2|35
1646067250000|2022-02-28 16:54:10|9449|9446.2|9453.8|9451|9455.6|9452.8|9449|9446.2|191
1646067260000|2022-02-28 16:54:20|9454.1|9451.3|9463.6|9460.8|9464.1|9461.3|9452.1|9449.2|225
1646067270000|2022-02-28 16:54:30|9463.3|9460.5|9466.3|9463.5|9468.6|9465.8|9462.5|9459.7|363
1646067280000|2022-02-28 16:54:40|9465.4|9462.6|9464.6|9461.8|9467.6|9464.8|9462.8|9460|195
1646067290000|2022-02-28 16:54:50|9464.9|9462.1|9460.1|9457.3|9466.1|9463.3|9458.6|9455.8|105
1646067300000|2022-02-28 16:55:00|9458.8|9456|9457.6|9454.8|9460.1|9457.3|9455.9|9453.1|151
1646067310000|2022-02-28 16:55:10|9457.9|9455.1|9456.9|9454.1|9458.9|9456.1|9455.4|9452.6|65
1646067320000|2022-02-28 16:55:20|9457.8|9455|9452.9|9450.1|9458.9|9456.1|9452.5|9449.7|38
1646067330000|2022-02-28 16:55:30|9453.6|9450.8|9452.9|9450.1|9455.3|9452.5|9452.9|9450.1|35
1646067340000|2022-02-28 16:55:40|9453.6|9450.8|9456.3|9453.5|9456.4|9453.6|9450.4|9447.6|101
1646067350000|2022-02-28 16:55:50|9454.9|9452.1|9458.3|9455.5|9459.8|9457|9454.6|9451.8|69
1646067360000|2022-02-28 16:56:00|9458.5|9454.5|9465.7|9462.9|9465.7|9462.9|9455.9|9453.1|115
1646067370000|2022-02-28 16:56:10|9465.9|9463.1|9464.3|9461.5|9465.9|9463.1|9464.1|9461.3|36
1646067380000|2022-02-28 16:56:20|9464.9|9462.1|9468.6|9465.8|9468.9|9466.1|9464.9|9462.1|35
1646067390000|2022-02-28 16:56:30|9468.4|9465.6|9466.1|9463.3|9470.9|9468.1|9460.9|9458.1|131
1646067400000|2022-02-28 16:56:40|9465.8|9463|9467.6|9464.8|9468.3|9465.5|9463.9|9461.1|96
1646067410000|2022-02-28 16:56:50|9467.9|9465.1|9474.1|9471.3|9474.6|9471.8|9467.6|9464.8|202
1646067420000|2022-02-28 16:57:00|9473.6|9470.8|9470.6|9467.8|9473.6|9470.8|9468.9|9466.1|94
1646067430000|2022-02-28 16:57:10|9470.1|9467.3|9470.1|9467.3|9474.6|9471.8|9469.6|9466.8|96
1646067440000|2022-02-28 16:57:20|9469.9|9467.1|9471.6|9468.8|9472.1|9469.3|9469.4|9466.6|34
1646067450000|2022-02-28 16:57:30|9471.4|9468.6|9469.4|9466.6|9471.4|9468.6|9468.9|9466.1|26
1646067460000|2022-02-28 16:57:40|9470.9|9468.1|9472.4|9469.6|9473.9|9471.1|9470.1|9467.3|83
1646067470000|2022-02-28 16:57:50|9472.1|9469.3|9472.4|9469.6|9473.4|9470.6|9469.3|9466.5|38
1646067480000|2022-02-28 16:58:00|9472.9|9470.1|9475.4|9472.6|9475.9|9473.1|9469.8|9467|76
1646067490000|2022-02-28 16:58:10|9475.9|9473.1|9477.3|9474.5|9478.6|9475.8|9475.6|9472.8|67
1646067500000|2022-02-28 16:58:20|9476.6|9473.8|9475.6|9472.8|9476.6|9473.8|9474.6|9471.8|30
1646067510000|2022-02-28 16:58:30|9476.1|9473.3|9478.3|9475.5|9479.6|9476.8|9471.9|9469.1|103
1646067520000|2022-02-28 16:58:40|9478.6|9475.8|9475.9|9473.1|9479.1|9476.3|9475.6|9472.8|84
1646067530000|2022-02-28 16:58:50|9475.6|9472.8|9469.4|9466.6|9475.6|9472.8|9468.9|9466.1|92
1646067540000|2022-02-28 16:59:00|9468.9|9466.1|9470.9|9468.1|9472.1|9469.3|9468.9|9466.1|52
1646067550000|2022-02-28 16:59:10|9470.6|9467.8|9469.9|9467.1|9473.1|9470.3|9469.1|9466.3|51
1646067560000|2022-02-28 16:59:20|9470.1|9467.3|9471.2|9468.4|9472.2|9469.4|9470.1|9467.3|35
1646067570000|2022-02-28 16:59:30|9470.9|9468.1|9472.1|9469.3|9473.1|9470.3|9470.9|9468.1|25
1646067580000|2022-02-28 16:59:40|9472.6|9469.8|9474.1|9471.3|9474.2|9471.4|9472.6|9469.8|29
1646067590000|2022-02-28 16:59:50|9474.4|9471.6|9474.6|9471.8|9476.1|9473.3|9471.6|9468.8|44
1646067600000|2022-02-28 17:00:00|9474.9|9472.1|9476.1|9473.3|9476.6|9473.8|9474.1|9471.3|53
1646067610000|2022-02-28 17:00:10|9475.9|9473.1|9476.6|9473.8|9479.2|9476.4|9475.6|9472.8|51
1646067620000|2022-02-28 17:00:20|9476.9|9474.1|9473.1|9470.3|9476.9|9474.1|9472.6|9469.8|64
1646067630000|2022-02-28 17:00:30|9472.7|9469.9|9472.9|9470.1|9472.9|9470.1|9470.2|9467.4|32
1646067640000|2022-02-28 17:00:40|9472.6|9469.8|9470.1|9467.3|9472.9|9470.1|9470.1|9467.3|36
1646067650000|2022-02-28 17:00:50|9469.7|9466.9|9469.1|9466.3|9470.1|9467.3|9467.6|9464.8|39
1646067660000|2022-02-28 17:01:00|9468.6|9465.8|9466.1|9463.3|9471.6|9468.8|9464.2|9461.4|64
1646067670000|2022-02-28 17:01:10|9466.6|9463.8|9465.1|9462.3|9467.1|9464.3|9465.1|9462.3|33
1646067680000|2022-02-28 17:01:20|9463.7|9460.9|9459.7|9456.9|9463.7|9460.9|9455.9|9453.1|116
1646067690000|2022-02-28 17:01:30|9460.1|9457.3|9459.4|9456.6|9460.7|9457.9|9458.1|9455.3|63
1646067700000|2022-02-28 17:01:40|9460.1|9457.3|9456.6|9453.8|9461.7|9458.9|9454.4|9451.6|78
1646067710000|2022-02-28 17:01:50|9455.9|9453.1|9458.4|9455.6|9458.9|9456.1|9454.6|9451.8|59
1646067720000|2022-02-28 17:02:00|9458.1|9455.3|9459.4|9456.6|9460.9|9458.1|9456.4|9453.6|34
1646067730000|2022-02-28 17:02:10|9459.1|9456.3|9457.4|9454.6|9459.9|9457.1|9456.4|9453.6|32
1646067740000|2022-02-28 17:02:20|9457.1|9454.3|9458.4|9455.6|9458.9|9456.1|9456.4|9453.6|18
1646067750000|2022-02-28 17:02:30|9458.7|9455.9|9457.2|9454.4|9459.5|9456.4|9457.2|9454.4|26
1646067760000|2022-02-28 17:02:40|9457.6|9454.8|9457.2|9454.4|9458.2|9455.4|9457.1|9454.3|29
1646067770000|2022-02-28 17:02:50|9458.2|9455.4|9459.1|9456.3|9461.6|9458.8|9458.2|9455.4|47
1646067780000|2022-02-28 17:03:00|9459.2|9456.4|9461.1|9458.3|9461.2|9458.4|9458.9|9456.1|29
1646067790000|2022-02-28 17:03:10|9460.7|9457.9|9462.9|9460.1|9462.9|9460.1|9460.6|9457.8|8
1646067800000|2022-02-28 17:03:20|9463.6|9460.8|9464.1|9461.3|9464.1|9461.3|9462.6|9459.8|16
1646067810000|2022-02-28 17:03:30|9464.6|9461.8|9466.9|9464.1|9467.6|9464.8|9464.6|9461.8|25
1646067820000|2022-02-28 17:03:40|9466.6|9463.8|9464.6|9461.8|9468.6|9465.8|9459.1|9456.3|51
1646067830000|2022-02-28 17:03:50|9464.9|9462.1|9467.9|9465.1|9468.6|9465.8|9464.9|9462.1|42
1646067840000|2022-02-28 17:04:00|9468.2|9465.4|9470.1|9467.3|9470.9|9468.1|9468.2|9465.4|55
1646067850000|2022-02-28 17:04:10|9470.2|9467.4|9471.6|9468.8|9473.6|9470.8|9470.2|9467.4|66
1646067860000|2022-02-28 17:04:20|9471.9|9469.1|9475.7|9472.9|9476.4|9473.6|9471.9|9469.1|53
1646067870000|2022-02-28 17:04:30|9474.6|9471.8|9472.9|9470.1|9474.7|9471.9|9472.4|9469.6|57
1646067880000|2022-02-28 17:04:40|9472.6|9469.8|9472.9|9470.1|9474.2|9471.4|9471.9|9469.1|32
1646067890000|2022-02-28 17:04:50|9472.7|9469.9|9473.9|9471.1|9474.2|9471.4|9472.7|9469.9|42
1646067900000|2022-02-28 17:05:00|9474.1|9471.3|9473.5|9470.7|9476.4|9473.6|9473.5|9470.7|35
1646067910000|2022-02-28 17:05:10|9472.9|9470.1|9473.4|9470.6|9473.5|9470.7|9472|9469.2|19
1646067920000|2022-02-28 17:05:20|9474.9|9472.1|9475.5|9472.7|9475.9|9473.1|9472.2|9469.4|243
1646067930000|2022-02-28 17:05:30|9477.2|9474.4|9476.9|9474.1|9478.9|9476.1|9474.2|9471.4|113
1646067940000|2022-02-28 17:05:40|9477.2|9474.4|9477.9|9475.1|9478.9|9476.1|9475.9|9473.1|37
1646067950000|2022-02-28 17:05:50|9478.2|9475.4|9478.9|9476.1|9479.9|9477.1|9478.2|9475.4|60
1646067960000|2022-02-28 17:06:00|9479.2|9476.4|9477.5|9474.7|9479.9|9477.1|9475.9|9473.1|65
1646067970000|2022-02-28 17:06:10|9477.9|9475.1|9478.9|9476.1|9482.2|9479.4|9477.9|9475.1|80
1646067980000|2022-02-28 17:06:20|9478.5|9475.7|9472.4|9469.6|9478.5|9475.7|9471.9|9469.1|109
1646067990000|2022-02-28 17:06:30|9472.9|9470.1|9474.9|9472.1|9474.9|9472.1|9471.9|9469.1|23
1646068000000|2022-02-28 17:06:40|9474.7|9471.9|9476.2|9473.4|9477.4|9474.6|9473.4|9470.6|41
1646068010000|2022-02-28 17:06:50|9476.5|9473.7|9474.9|9472.1|9478.5|9475.7|9474.2|9471.4|191
1646068020000|2022-02-28 17:07:00|9475.5|9472.7|9472.8|9470|9475.5|9472.7|9472|9469.2|58
1646068030000|2022-02-28 17:07:10|9473.3|9470.5|9468.5|9465.7|9473.3|9470.5|9467.7|9464.9|60
1646068040000|2022-02-28 17:07:20|9468.2|9465.4|9471.2|9468.4|9471.5|9468.7|9468.2|9465.4|43
1646068050000|2022-02-28 17:07:30|9471.5|9468.7|9475.3|9472.5|9475.5|9472.7|9471.5|9468.4|47
1646068060000|2022-02-28 17:07:40|9475.5|9472.7|9474.8|9472|9476.8|9474|9474.8|9472|23
1646068070000|2022-02-28 17:07:50|9475.5|9472.7|9469.8|9467|9475.5|9472.7|9468.3|9465.3|45
1646068080000|2022-02-28 17:08:00|9469.5|9466.7|9462|9459.2|9469.5|9466.7|9459.5|9456.7|211
1646068090000|2022-02-28 17:08:10|9461.9|9459.1|9461|9458.2|9464.2|9461.4|9460.5|9457.7|65
1646068100000|2022-02-28 17:08:20|9458.9|9456.1|9463|9460.2|9464.2|9461.4|9458.4|9455.6|101
1646068110000|2022-02-28 17:08:30|9462.9|9460.1|9463|9460.2|9463.4|9460.6|9461|9458.2|26
1646068120000|2022-02-28 17:08:40|9463.5|9460.7|9468.2|9465.4|9469.4|9466.6|9463|9460.2|106
1646068130000|2022-02-28 17:08:50|9467.9|9465.1|9473.2|9470.4|9473.2|9470.4|9467.5|9464.7|59
1646068140000|2022-02-28 17:09:00|9472.9|9470.1|9471.2|9468.4|9473.5|9470.7|9469|9466.2|57
1646068150000|2022-02-28 17:09:10|9470.7|9467.9|9472.5|9469.7|9475.5|9472.7|9470.7|9467.9|83
1646068160000|2022-02-28 17:09:20|9472.2|9469.4|9475.3|9472.5|9476.8|9474|9472.2|9469.4|67
1646068170000|2022-02-28 17:09:30|9475|9472.2|9478.2|9475.4|9478.3|9475.5|9474.8|9472|16
1646068180000|2022-02-28 17:09:40|9478.8|9476|9484.2|9481.4|9485.2|9482.4|9477.8|9475|120
1646068190000|2022-02-28 17:09:50|9484.8|9482|9487.2|9484.4|9489.2|9486.4|9483.8|9481|224
1646068200000|2022-02-28 17:10:00|9486.7|9483.9|9488.8|9486|9489.8|9487|9486.7|9483.9|269
1646068210000|2022-02-28 17:10:10|9488.2|9485.4|9484.3|9481.5|9490.7|9487.9|9482.8|9480|124
1646068220000|2022-02-28 17:10:20|9484.5|9481.7|9485.2|9482.4|9485.2|9482.4|9483.3|9480.5|6
1646068230000|2022-02-28 17:10:30|9485.5|9482.7|9479.8|9477|9485.8|9483|9479.8|9477|71
1646068240000|2022-02-28 17:10:40|9480.5|9477.7|9480.8|9478|9481.8|9479|9479.8|9477|19
1646068250000|2022-02-28 17:10:50|9481.7|9478.9|9481.8|9479|9482.8|9480|9480.8|9478|20
1646068260000|2022-02-28 17:11:00|9481.7|9478.9|9485.3|9482.5|9485.3|9482.5|9479.3|9476.5|43
1646068270000|2022-02-28 17:11:10|9485.8|9483|9484.3|9481.5|9486.5|9483.7|9484.3|9481.5|28
1646068280000|2022-02-28 17:11:20|9484.7|9481.9|9487.3|9484.5|9487.7|9484.9|9484.7|9481.9|20
1646068290000|2022-02-28 17:11:30|9487.5|9484.7|9485.8|9483|9487.5|9484.7|9485.8|9483|13
1646068300000|2022-02-28 17:11:40|9485.5|9482.7|9479.2|9476.4|9485.5|9482.7|9478.8|9476|88
1646068310000|2022-02-28 17:11:50|9479.3|9476.5|9480.3|9477.5|9481.8|9479|9477.7|9474.9|47
1646068320000|2022-02-28 17:12:00|9480.2|9477.4|9468.8|9466|9480.2|9477.4|9468.2|9465.4|236
1646068330000|2022-02-28 17:12:10|9470.2|9467.4|9474.2|9471.4|9474.2|9471.4|9469.2|9466.4|63
1646068340000|2022-02-28 17:12:20|9473.7|9470.9|9473.2|9470.4|9474.7|9471.9|9470.3|9467.5|50
1646068350000|2022-02-28 17:12:30|9472.8|9470|9474.2|9471.4|9476.8|9474|9472.2|9469.4|60
1646068360000|2022-02-28 17:12:40|9475.2|9472.4|9476.3|9473.5|9477.8|9475|9474.7|9471.9|35
1646068370000|2022-02-28 17:12:50|9476|9473.2|9480.7|9477.9|9480.7|9477.9|9474.2|9471.4|47
1646068380000|2022-02-28 17:13:00|9480.8|9478|9484.2|9481.4|9485.2|9482.4|9478.8|9476|78
1646068390000|2022-02-28 17:13:10|9485.1|9482.3|9485.8|9483|9487.2|9484.4|9484.2|9481.4|68
1646068400000|2022-02-28 17:13:20|9484.3|9481.5|9485.2|9482.4|9486.2|9483.4|9484.2|9481.4|28
1646068410000|2022-02-28 17:13:30|9485.5|9482.7|9486.2|9483.4|9489.7|9486.9|9481|9478.2|220
1646068420000|2022-02-28 17:13:40|9486.7|9483.9|9491.2|9488.4|9491.7|9488.9|9486.7|9483.9|64
1646068430000|2022-02-28 17:13:50|9491.5|9488.7|9493.3|9490.5|9495.3|9492.5|9491.5|9488.7|115
1646068440000|2022-02-28 17:14:00|9493.5|9490.7|9498.7|9495.9|9498.8|9496|9492.8|9490|79
1646068450000|2022-02-28 17:14:10|9498.8|9496|9496.2|9493.4|9499.2|9496.4|9494.2|9491.4|39
1646068460000|2022-02-28 17:14:20|9496.5|9493.7|9494.2|9491.4|9497.2|9494.4|9493.7|9490.9|32
1646068470000|2022-02-28 17:14:30|9493.7|9490.9|9493.7|9490.9|9495.2|9492.4|9493|9490.2|25
1646068480000|2022-02-28 17:14:40|9493.8|9491|9494.2|9491.4|9495.3|9492.5|9493.5|9490.7|22
1646068490000|2022-02-28 17:14:50|9494.5|9491.7|9496.7|9493.9|9497.2|9494.4|9494.2|9491.4|50
1646068500000|2022-02-28 17:15:00|9497.3|9494.5|9506.3|9503.5|9506.8|9504|9497.3|9494.5|320
1646068510000|2022-02-28 17:15:10|9506|9503.2|9508|9505.2|9508|9505.2|9505|9502.2|79
1646068520000|2022-02-28 17:15:20|9507.8|9505|9506.8|9504|9512.6|9509.8|9506.8|9504|198
1646068530000|2022-02-28 17:15:30|9507.5|9504.7|9503.8|9501|9507.8|9505|9501.5|9498.7|85
1646068540000|2022-02-28 17:15:40|9504.1|9501.3|9506.8|9504|9507.8|9505|9502.5|9499.7|22
1646068550000|2022-02-28 17:15:50|9507.3|9504.5|9504.1|9501.3|9507.8|9505|9503.8|9501|101
1646068560000|2022-02-28 17:16:00|9503.8|9501|9504.1|9501.3|9505.1|9502.3|9499.6|9496.8|212
1646068570000|2022-02-28 17:16:10|9504.5|9501.7|9510.5|9507.7|9511.5|9508.7|9504.5|9501.7|96
1646068580000|2022-02-28 17:16:20|9511|9508.2|9512.6|9509.8|9513.1|9510.3|9508.6|9505.8|134
1646068590000|2022-02-28 17:16:30|9513.4|9510.6|9511.1|9508.3|9513.4|9510.6|9508.8|9506|107
1646068600000|2022-02-28 17:16:40|9511.3|9508.5|9510.8|9508|9515.1|9512.3|9509.9|9507.1|59
1646068610000|2022-02-28 17:16:50|9510.4|9507.6|9509.9|9507.1|9511.8|9509|9509.4|9506.6|22
1646068620000|2022-02-28 17:17:00|9509.6|9506.8|9506.1|9503.3|9509.6|9506.8|9504.6|9501.8|142
1646068630000|2022-02-28 17:17:10|9506.4|9503.6|9506.6|9503.8|9508.1|9505.3|9506.4|9503.6|28
1646068640000|2022-02-28 17:17:20|9506.3|9503.5|9508.1|9505.3|9508.6|9505.8|9505.8|9503|11
1646068650000|2022-02-28 17:17:30|9508.6|9505.8|9514.4|9511.6|9515.1|9512.3|9508.3|9505.5|99
1646068660000|2022-02-28 17:17:40|9514.6|9511.8|9524.4|9521.6|9525.3|9522.5|9514.3|9511.5|373
1646068670000|2022-02-28 17:17:50|9524.6|9521.8|9522.4|9519.6|9524.6|9521.8|9518.3|9515.5|214
1646068680000|2022-02-28 17:18:00|9521.9|9519.1|9519.8|9517|9521.9|9519.1|9518.3|9515.5|84
1646068690000|2022-02-28 17:18:10|9518.8|9516|9522.3|9519.5|9522.6|9519.8|9518.8|9516|70
1646068700000|2022-02-28 17:18:20|9521.9|9519.1|9520.6|9517.8|9521.9|9519.1|9519.4|9516.6|59
1646068710000|2022-02-28 17:18:30|9520.8|9518|9520.4|9517.6|9520.8|9518|9518.8|9516|23
1646068720000|2022-02-28 17:18:40|9519.4|9516.6|9514.3|9511.5|9520.4|9517.6|9512.8|9510|82
1646068730000|2022-02-28 17:18:50|9513.9|9511.1|9514.8|9512|9514.8|9512|9512.9|9510.1|67
1646068740000|2022-02-28 17:19:00|9514.4|9511.6|9513.4|9510.6|9515.3|9512.5|9513.1|9510.3|43
1646068750000|2022-02-28 17:19:10|9513.8|9511|9514.1|9511.3|9514.4|9511.6|9512.8|9510|56
1646068760000|2022-02-28 17:19:20|9514.3|9511.5|9518.1|9515.3|9519.4|9516.6|9514.1|9511.3|48
1646068770000|2022-02-28 17:19:30|9519.1|9516.3|9515.4|9512.6|9519.7|9516.9|9515.4|9512.6|88
1646068780000|2022-02-28 17:19:40|9516.1|9513.3|9518.4|9515.6|9519.9|9517.1|9515.9|9513.1|45
1646068790000|2022-02-28 17:19:50|9519.1|9516.3|9521.1|9518.3|9521.1|9518.3|9519.1|9516.3|23
1646068800000|2022-02-28 17:20:00|9521.4|9518.6|9514.3|9511.5|9521.4|9518.6|9512.9|9510.1|73
1646068810000|2022-02-28 17:20:10|9514.6|9511.8|9516.8|9514|9517.1|9514.3|9514.6|9511.8|36
1646068820000|2022-02-28 17:20:20|9517.1|9514.3|9515.2|9512.4|9517.4|9514.6|9514.2|9511.4|23
1646068830000|2022-02-28 17:20:30|9515.1|9512.3|9516.4|9513.6|9516.6|9513.8|9514.2|9511.4|29
1646068840000|2022-02-28 17:20:40|9516.6|9513.8|9515.1|9512.3|9516.6|9513.8|9514.7|9511.9|17
1646068850000|2022-02-28 17:20:50|9516.2|9512.2|9514.7|9511.9|9516.7|9513.9|9513.1|9510.3|34
1646068860000|2022-02-28 17:21:00|9513.7|9510.9|9512.7|9509.9|9515.9|9513.1|9510.6|9507.8|111
1646068870000|2022-02-28 17:21:10|9512.6|9509.8|9512.7|9509.9|9513.6|9510.8|9510.7|9507.9|28
1646068880000|2022-02-28 17:21:20|9513.2|9510.4|9512.4|9509.6|9513.4|9510.6|9512.1|9509.3|44
1646068890000|2022-02-28 17:21:30|9512.7|9509.9|9513.1|9510.3|9513.4|9510.6|9512.4|9509.6|18
1646068900000|2022-02-28 17:21:40|9515.1|9512.3|9514.2|9511.4|9515.4|9512.6|9512.7|9509.9|45
1646068910000|2022-02-28 17:21:50|9513.7|9510.9|9513.1|9510.3|9514.4|9511.6|9512.7|9509.9|102
1646068920000|2022-02-28 17:22:00|9513.4|9510.6|9512.6|9509.8|9513.4|9510.6|9511.8|9509|36
1646068930000|2022-02-28 17:22:10|9512.4|9509.6|9509.1|9506.3|9512.4|9509.6|9508.1|9505.3|70
1646068940000|2022-02-28 17:22:20|9509.4|9506.6|9502.9|9500.1|9510.6|9507.8|9499.8|9497|97
1646068950000|2022-02-28 17:22:30|9503.9|9501.1|9508.4|9505.6|9510.1|9507.3|9503.9|9501|68
1646068960000|2022-02-28 17:22:40|9508.6|9505.8|9511.1|9508.3|9511.1|9508.3|9507.1|9504.3|54
1646068970000|2022-02-28 17:22:50|9510.6|9507.8|9511.1|9508.3|9513.1|9510.3|9510.1|9507.3|46
1646068980000|2022-02-28 17:23:00|9511.4|9508.6|9513.6|9510.8|9514.1|9511.3|9510.8|9508|30
1646068990000|2022-02-28 17:23:10|9513.3|9510.5|9514.6|9511.8|9515.1|9512.3|9512.3|9509.5|21
1646069000000|2022-02-28 17:23:20|9514.8|9512|9512.8|9510|9514.8|9512|9512.8|9510|29
1646069010000|2022-02-28 17:23:30|9513.4|9510.6|9514.1|9511.3|9514.1|9511.3|9512.6|9509.8|16
1646069020000|2022-02-28 17:23:40|9513.9|9511.1|9509.1|9506.3|9515.4|9512.6|9508.8|9506|58
1646069030000|2022-02-28 17:23:50|9508.8|9506|9512.1|9509.3|9512.1|9509.3|9508.4|9505.6|34
1646069040000|2022-02-28 17:24:00|9512.7|9509.9|9511.4|9508.6|9512.9|9510.1|9511.1|9508.3|32
1646069050000|2022-02-28 17:24:10|9511.1|9508.3|9510.4|9507.6|9511.1|9508.3|9508.8|9506|22
1646069060000|2022-02-28 17:24:20|9510.6|9507.8|9505.7|9502.9|9510.6|9507.8|9504.4|9501.6|46
1646069070000|2022-02-28 17:24:30|9506.2|9503.4|9505.9|9503.1|9507.2|9503.9|9501.3|9497.2|107
1646069080000|2022-02-28 17:24:40|9505.6|9502.8|9510.4|9507.6|9510.4|9507.6|9505.6|9502.8|76
1646069090000|2022-02-28 17:24:50|9509.9|9507.1|9508.4|9505.6|9509.9|9507.1|9507.2|9504.4|28
1646069100000|2022-02-28 17:25:00|9508.7|9505.9|9508.9|9506.1|9509.7|9506.9|9507.7|9504.9|20
1646069110000|2022-02-28 17:25:10|9509.1|9506.3|9507.7|9504.9|9509.1|9506.3|9506.4|9503.6|20
1646069120000|2022-02-28 17:25:20|9508|9504|9508.7|9505.9|9509.7|9506.9|9507.4|9504|35
1646069130000|2022-02-28 17:25:30|9508.9|9506.1|9508.9|9506.1|9509.7|9506.9|9508.4|9505.6|16
1646069140000|2022-02-28 17:25:40|9508.6|9505.8|9509.1|9506.3|9510.2|9507.4|9508.4|9505.6|25
1646069150000|2022-02-28 17:25:50|9508.7|9505.9|9514.4|9511.6|9514.4|9511.6|9508.7|9505.9|54
1646069160000|2022-02-28 17:26:00|9515.4|9512.6|9513.4|9510.6|9515.4|9512.6|9512.1|9509.3|25
1646069170000|2022-02-28 17:26:10|9513.1|9510.3|9509.1|9506.3|9513.1|9510.3|9508.6|9505.8|43
1646069180000|2022-02-28 17:26:20|9508.7|9505.9|9501.1|9498.3|9509.7|9506.9|9501.1|9498.3|144
1646069190000|2022-02-28 17:26:30|9501.3|9498.5|9502.1|9499.3|9503.7|9500.9|9500.8|9498|32
1646069200000|2022-02-28 17:26:40|9502.4|9499.6|9504.4|9501.6|9504.9|9502.1|9501.4|9498.6|29
1646069210000|2022-02-28 17:26:50|9504.7|9501.9|9503.4|9500.6|9504.7|9501.9|9502.9|9500.1|15
1646069220000|2022-02-28 17:27:00|9504.2|9501.4|9494.9|9492.1|9505.4|9502.6|9493.6|9490.8|103
1646069230000|2022-02-28 17:27:10|9495.7|9492.9|9501.1|9498.3|9501.1|9498.3|9495.7|9492.9|41
1646069240000|2022-02-28 17:27:20|9500.7|9497.9|9500.6|9497.8|9501.4|9498.6|9500.1|9497.3|20
1646069250000|2022-02-28 17:27:30|9501.1|9498.3|9500.4|9497.6|9501.1|9498.3|9499.7|9496.9|27
1646069260000|2022-02-28 17:27:40|9500.1|9497.3|9501.4|9498.6|9502.2|9499.4|9499.2|9496.4|45
1646069270000|2022-02-28 17:27:50|9501.7|9498.9|9507.4|9504.6|9507.4|9504.6|9501.7|9498.9|23
1646069280000|2022-02-28 17:28:00|9507.1|9504.3|9507.1|9504.3|9508.1|9505.3|9506.4|9503.6|24
1646069290000|2022-02-28 17:28:10|9507.4|9504.6|9506.4|9503.6|9507.4|9504.6|9504.2|9501.4|29
1646069300000|2022-02-28 17:28:20|9506.1|9503.3|9508.4|9505.6|9508.4|9505.6|9506.1|9503.3|25
1646069310000|2022-02-28 17:28:30|9508.7|9505.9|9522.5|9519.7|9523.5|9520.7|9507.9|9505.1|314
1646069320000|2022-02-28 17:28:40|9522.7|9519.9|9524|9521.2|9525|9522.2|9521.5|9518.7|88
1646069330000|2022-02-28 17:28:50|9523.7|9520.9|9523|9520.2|9524|9521.2|9521.2|9518.4|46
1646069340000|2022-02-28 17:29:00|9523.5|9520.7|9522.7|9519.9|9523.7|9520.9|9522|9519.2|40
1646069350000|2022-02-28 17:29:10|9522|9519.2|9523.5|9520.7|9523.5|9520.7|9522|9519.2|24
1646069360000|2022-02-28 17:29:20|9523|9520.2|9521.9|9519.1|9523.4|9520.6|9521.9|9519.1|32
1646069370000|2022-02-28 17:29:30|9522.2|9519.4|9521.4|9518.6|9523.2|9520.4|9521.4|9518.6|19
1646069380000|2022-02-28 17:29:40|9521.9|9519.1|9521.9|9519.1|9521.9|9519.1|9520.3|9517.5|69
1646069390000|2022-02-28 17:29:50|9521.5|9518.7|9520.7|9517.9|9521.5|9518.7|9520.4|9517.6|32
1646069400000|2022-02-28 17:30:00|9520.9|9518.1|9524.5|9521.7|9526|9523.2|9520.9|9518.1|73
1646069410000|2022-02-28 17:30:10|9524.7|9521.9|9525.2|9522.4|9525.7|9522.9|9524.5|9521.7|22
1646069420000|2022-02-28 17:30:20|9525.5|9522.7|9520.7|9517.9|9525.7|9522.9|9519.9|9517.1|79
1646069430000|2022-02-28 17:30:30|9520.4|9517.6|9523.4|9520.6|9525.4|9522.6|9519.9|9517.1|74
1646069440000|2022-02-28 17:30:40|9523.9|9521.1|9521.4|9518.6|9523.9|9521.1|9521.4|9518.6|17
1646069450000|2022-02-28 17:30:50|9522.9|9520.1|9531.4|9528.6|9532.4|9529.6|9522.4|9519.6|224
1646069460000|2022-02-28 17:31:00|9531.2|9528.4|9532.3|9529.5|9533|9530.2|9528|9525.2|97
1646069470000|2022-02-28 17:31:10|9532.5|9529.7|9542|9539.2|9546|9543.2|9530|9527.2|526
1646069480000|2022-02-28 17:31:20|9542.6|9539.8|9543|9540.2|9546.2|9543.4|9541.7|9538.9|132
1646069490000|2022-02-28 17:31:30|9544|9541.2|9544.6|9541.8|9548.7|9545.9|9542.5|9539.7|203
1646069500000|2022-02-28 17:31:40|9544.3|9541.5|9545.3|9542.5|9545.3|9542.5|9541.5|9538.7|82
1646069510000|2022-02-28 17:31:50|9544.5|9541.7|9541.1|9538.3|9545.3|9542.5|9540.6|9537.8|102
1646069520000|2022-02-28 17:32:00|9540.1|9537.3|9540|9537.2|9541.6|9538.8|9535.8|9533|254
1646069530000|2022-02-28 17:32:10|9539.8|9537|9536|9533.2|9539.8|9537|9535.7|9532.9|73
1646069540000|2022-02-28 17:32:20|9536.7|9533.9|9531.3|9528.5|9537.8|9535|9530.3|9527.5|63
1646069550000|2022-02-28 17:32:30|9531.7|9528.9|9532|9529.2|9535.5|9532.7|9530.7|9527.9|61
1646069560000|2022-02-28 17:32:40|9531.3|9528.5|9535|9532.2|9535.7|9532.9|9531.3|9528.5|21
1646069570000|2022-02-28 17:32:50|9535.7|9532.9|9535.3|9532.5|9537.7|9534.9|9534.3|9531.5|44
1646069580000|2022-02-28 17:33:00|9535|9532.2|9537.3|9534.5|9537.7|9534.9|9533.5|9530.7|45
1646069590000|2022-02-28 17:33:10|9537.5|9534.7|9540|9537.2|9541.3|9538.5|9536.7|9533.9|27
1646069600000|2022-02-28 17:33:20|9539.5|9536.7|9541.5|9538.7|9542|9539.2|9538.3|9535.5|37
1646069610000|2022-02-28 17:33:30|9543|9540.2|9541.2|9538.4|9543|9540.2|9540.2|9537.4|29
1646069620000|2022-02-28 17:33:40|9541|9538.2|9536.7|9533.9|9543|9540.2|9536.7|9533.9|49
1646069630000|2022-02-28 17:33:50|9536.3|9533.5|9542|9539.2|9542|9539.2|9536|9533.2|20
1646069640000|2022-02-28 17:34:00|9541.3|9538.5|9534|9531.2|9541.3|9538.5|9533|9530.2|71
1646069650000|2022-02-28 17:34:10|9534.2|9531.4|9529.3|9526.5|9535.7|9532.9|9529.3|9526.5|117
1646069660000|2022-02-28 17:34:20|9529|9526.2|9527.8|9525|9529.7|9526.9|9527.3|9524.5|25
1646069670000|2022-02-28 17:34:30|9526.7|9523.9|9531|9528.2|9531|9528.2|9526.3|9523.5|81
1646069680000|2022-02-28 17:34:40|9531.3|9528.5|9530.7|9527.9|9531.5|9528.7|9530.5|9527.7|13
1646069690000|2022-02-28 17:34:50|9530.5|9527.7|9524|9521.2|9531.5|9528.7|9523.7|9520.9|49
1646069700000|2022-02-28 17:35:00|9524.7|9521.9|9527|9524.2|9529.7|9526.9|9524.7|9521.9|27
1646069710000|2022-02-28 17:35:10|9528|9525.2|9521.7|9518.9|9528.5|9525.7|9521.7|9518.9|191
1646069720000|2022-02-28 17:35:20|9520.2|9517.4|9514.2|9511.4|9520.2|9517.4|9513.4|9510.6|139
1646069730000|2022-02-28 17:35:30|9514.5|9511.7|9516.2|9513.4|9516.7|9513.9|9513.9|9511.1|22
1646069740000|2022-02-28 17:35:40|9515.9|9513.1|9513.7|9510.9|9516.5|9513.7|9513.7|9510.9|33
1646069750000|2022-02-28 17:35:50|9514.2|9511.4|9517|9514.2|9517.3|9514.5|9514.2|9511.4|38
1646069760000|2022-02-28 17:36:00|9517.3|9514.5|9515.7|9512.9|9517.3|9514.5|9513.3|9510.5|35
1646069770000|2022-02-28 17:36:10|9516.3|9513.5|9523.3|9520.5|9525|9522.2|9516.3|9513.5|197
1646069780000|2022-02-28 17:36:20|9523|9520.2|9522.3|9519.5|9523|9520.2|9520.7|9517.9|46
1646069790000|2022-02-28 17:36:30|9522.7|9519.9|9519.3|9516.5|9522.7|9519.9|9518.3|9515.5|35
1646069800000|2022-02-28 17:36:40|9519|9516.2|9519.3|9516.5|9520.7|9517.9|9518.8|9516|21
1646069810000|2022-02-28 17:36:50|9519.8|9517|9524.5|9521.7|9526.7|9523.9|9518|9515.2|54
1646069820000|2022-02-28 17:37:00|9524.3|9521.5|9519.3|9516.5|9524.8|9522|9519.3|9516.5|23
1646069830000|2022-02-28 17:37:10|9518.7|9515.9|9518.7|9515.9|9518.8|9516|9513.7|9510.9|132
1646069840000|2022-02-28 17:37:20|9518.3|9515.5|9512.5|9509.7|9519|9516.2|9511.5|9508.7|124
1646069850000|2022-02-28 17:37:30|9513.2|9510.4|9514.3|9511.5|9514.3|9511.5|9512|9509.2|17
1646069860000|2022-02-28 17:37:40|9515|9512.2|9513.3|9510.5|9515|9512.2|9512|9509.2|13
1646069870000|2022-02-28 17:37:50|9513.7|9510.9|9514.3|9511.5|9514.8|9512|9513.3|9510.5|18
1646069880000|2022-02-28 17:38:00|9515|9512.2|9515|9512.2|9516|9513.2|9514|9511.2|31
1646069890000|2022-02-28 17:38:10|9515.5|9512.7|9513.5|9510.7|9518|9515.2|9513.5|9510.7|31
1646069900000|2022-02-28 17:38:20|9514|9511.2|9516|9513.2|9516|9513.2|9511.9|9509.1|71
1646069910000|2022-02-28 17:38:30|9515.7|9512.9|9519.8|9517|9521.2|9518.4|9515.5|9512.7|45
1646069920000|2022-02-28 17:38:40|9519.2|9516.4|9520.3|9517.5|9520.7|9517.9|9518.7|9515.9|17
1646069930000|2022-02-28 17:38:50|9520.7|9517.9|9524|9521.2|9525|9522.2|9520.7|9517.9|92
1646069940000|2022-02-28 17:39:00|9523.5|9520.7|9523.8|9521|9523.8|9521|9519.3|9516.5|54
1646069950000|2022-02-28 17:39:10|9524|9521.2|9522.3|9519.5|9524.3|9521.5|9522.3|9519.5|45
1646069960000|2022-02-28 17:39:20|9522.6|9519.8|9521.8|9519|9523.8|9521|9520.3|9517.5|22
1646069970000|2022-02-28 17:39:30|9522|9519.2|9521.8|9519|9523.3|9520.5|9519.3|9516.5|132
1646069980000|2022-02-28 17:39:40|9522.1|9519.3|9521.8|9519|9522.1|9519.3|9521.8|9519|6
1646069990000|2022-02-28 17:39:50|9520.3|9517.5|9520.8|9518|9520.8|9518|9518.8|9516|31
1646070000000|2022-02-28 17:40:00|9520.2|9517.4|9518.7|9515.9|9520.3|9517.5|9511.7|9508.9|158
1646070010000|2022-02-28 17:40:10|9520|9517.2|9523|9520.2|9524.5|9521.7|9520|9517.2|58
1646070020000|2022-02-28 17:40:20|9523.3|9520.5|9523|9520.2|9524.8|9522|9522.5|9519.7|19
1646070030000|2022-02-28 17:40:30|9523.3|9520.5|9527.3|9524.5|9528.1|9525.3|9523.3|9520.5|46
1646070040000|2022-02-28 17:40:40|9527.6|9524.8|9531.3|9528.5|9531.3|9528.5|9527.6|9524.8|39
1646070050000|2022-02-28 17:40:50|9532|9529.2|9533.3|9530.5|9533.6|9530.8|9530.5|9527.7|42
1646070060000|2022-02-28 17:41:00|9533.1|9530.3|9532.6|9529.8|9534.3|9531.5|9531.6|9528.8|67
1646070070000|2022-02-28 17:41:10|9532.1|9529.3|9529.8|9527|9532.1|9529.3|9529.8|9527|44
1646070080000|2022-02-28 17:41:20|9529.3|9526.5|9530.1|9527.3|9532.6|9529.8|9529.3|9526.3|75
1646070090000|2022-02-28 17:41:30|9530.3|9527.5|9530.3|9527.5|9530.3|9527.5|9530.3|9527.5|6
1646070100000|2022-02-28 17:41:40|9529.3|9526.5|9530.6|9527.8|9531.6|9528.8|9528.6|9525.8|45
1646070110000|2022-02-28 17:41:50|9530.3|9527.5|9528|9525.2|9530.6|9527.8|9524.6|9521.8|240
1646070120000|2022-02-28 17:42:00|9527.6|9524.8|9529|9526.2|9529.6|9526.8|9527.6|9524.8|42
1646070130000|2022-02-28 17:42:10|9529.6|9526.8|9531.6|9528.8|9531.6|9528.8|9529.5|9526.7|16
1646070140000|2022-02-28 17:42:20|9532.3|9529.5|9538.5|9535.7|9539.8|9537|9532.3|9529.5|198
1646070150000|2022-02-28 17:42:30|9538.3|9535.5|9537|9534.2|9538.8|9536|9536.3|9533.5|31
1646070160000|2022-02-28 17:42:40|9537.3|9534.5|9538.6|9535.8|9538.6|9535.8|9535.5|9532.7|24
1646070170000|2022-02-28 17:42:50|9538.3|9535.5|9538.6|9535.8|9539.5|9536.7|9537.6|9534.8|22
1646070180000|2022-02-28 17:43:00|9538.3|9535.5|9535.3|9532.5|9538.3|9535.5|9534|9531.2|31
1646070190000|2022-02-28 17:43:10|9535|9532.2|9531.3|9528.5|9535.3|9532.5|9530.3|9527.5|45
1646070200000|2022-02-28 17:43:20|9531.5|9528.7|9534.3|9531.5|9534.3|9531.5|9531|9528.2|42
1646070210000|2022-02-28 17:43:30|9534.6|9531.8|9532.3|9529.5|9535|9532.2|9531.8|9529|68
1646070220000|2022-02-28 17:43:40|9533.3|9530.5|9531.8|9529|9533.3|9530.5|9531|9528.2|70
1646070230000|2022-02-28 17:43:50|9531.5|9528.7|9533.3|9530.5|9534.1|9531.3|9531.3|9528.5|12
1646070240000|2022-02-28 17:44:00|9533.6|9530.8|9532.1|9529.3|9535.3|9532.5|9531.6|9528.8|95
1646070250000|2022-02-28 17:44:10|9532.5|9529.7|9533|9530.2|9534|9531.2|9532.5|9529.7|20
1646070260000|2022-02-28 17:44:20|9533.1|9530.3|9532.6|9529.8|9535.5|9532.7|9530.5|9527.7|69
1646070270000|2022-02-28 17:44:30|9533|9530.2|9533.6|9530.8|9536.6|9533.8|9532.6|9529.8|37
1646070280000|2022-02-28 17:44:40|9533.3|9530.5|9531.1|9528.3|9535.1|9532.3|9530.1|9527.3|29
1646070290000|2022-02-28 17:44:50|9531.5|9528.7|9531|9528.2|9532|9529.2|9530.1|9527.3|24
1646070300000|2022-02-28 17:45:00|9530.6|9527.8|9527.6|9524.8|9530.6|9527.8|9524.6|9521.8|94
1646070310000|2022-02-28 17:45:10|9527|9524.2|9521.3|9518.5|9527|9524.2|9520.6|9517.8|71
1646070320000|2022-02-28 17:45:20|9520.3|9517.5|9524|9521.2|9525.5|9522.7|9517.3|9514.5|134
1646070330000|2022-02-28 17:45:30|9523.3|9520.5|9522.7|9519.9|9524.8|9522|9522|9519.2|42
1646070340000|2022-02-28 17:45:40|9522.1|9519.3|9520.8|9518|9522.5|9519.7|9519.8|9517|43
1646070350000|2022-02-28 17:45:50|9520.3|9517.5|9522.3|9519.5|9522.8|9520|9517.6|9514.8|58
1646070360000|2022-02-28 17:46:00|9521.5|9518.7|9527.5|9524.7|9527.6|9524.8|9520|9517.2|115
1646070370000|2022-02-28 17:46:10|9525.3|9522.5|9522.6|9519.8|9525.3|9522.5|9521.6|9518.8|45
1646070380000|2022-02-28 17:46:20|9521.3|9518.5|9522.5|9519.7|9523.5|9520.7|9520.1|9517.3|43
1646070390000|2022-02-28 17:46:30|9522.6|9519.8|9520.6|9517.8|9523.3|9520.5|9520.6|9517.8|63
1646070400000|2022-02-28 17:46:40|9519.6|9516.8|9520|9517.2|9521.8|9519|9519.1|9516.3|56
1646070410000|2022-02-28 17:46:50|9519.8|9517|9520.5|9517.7|9521.1|9518.3|9519.1|9516.3|49
1646070420000|2022-02-28 17:47:00|9518.6|9515.8|9521.3|9518.5|9522|9519.2|9518.3|9515.5|53
1646070430000|2022-02-28 17:47:10|9520.1|9517.3|9520|9517.2|9520.1|9517.3|9519|9516.2|23
1646070440000|2022-02-28 17:47:20|9519.3|9516.5|9519.1|9516.3|9520.5|9517.7|9518.5|9515.7|36
1646070450000|2022-02-28 17:47:30|9519|9516.2|9518.5|9515.7|9519|9516.2|9517.3|9514.5|34
1646070460000|2022-02-28 17:47:40|9518|9515.2|9514.6|9511.8|9519|9516.2|9514.5|9511.7|94
1646070470000|2022-02-28 17:47:50|9513|9510.2|9509.2|9506.4|9515|9512.2|9505.3|9502.5|414
1646070480000|2022-02-28 17:48:00|9509|9506.2|9515.6|9512.8|9518|9515.2|9507.7|9504.9|122
1646070490000|2022-02-28 17:48:10|9515.3|9512.5|9510.5|9507.7|9515.3|9512.5|9509.8|9507|44
1646070500000|2022-02-28 17:48:20|9509.7|9506.9|9507.3|9504.5|9509.7|9506.9|9504.7|9501.9|80
1646070510000|2022-02-28 17:48:30|9506|9503.2|9506.2|9503.4|9506.8|9504|9504.7|9501.9|65
1646070520000|2022-02-28 17:48:40|9505|9502.2|9505.2|9502.4|9507|9504.2|9503|9500.2|137
1646070530000|2022-02-28 17:48:50|9504.7|9501.9|9501.8|9499|9506.3|9503.5|9501|9498.2|95
1646070540000|2022-02-28 17:49:00|9501.7|9498.9|9501.7|9498.9|9504|9501.2|9501.3|9498.5|53
1646070550000|2022-02-28 17:49:10|9502|9499.2|9506.8|9504|9509.5|9506.7|9499.8|9497|180
1646070560000|2022-02-28 17:49:20|9506.5|9503.7|9506.3|9503.5|9509.1|9506.3|9505.3|9502.5|44
1646070570000|2022-02-28 17:49:30|9505.8|9503|9513.2|9510.4|9513.3|9510.5|9505.3|9502.5|127
1646070580000|2022-02-28 17:49:40|9513|9510.2|9511.8|9509|9515.5|9512.7|9511.3|9508.5|68
1646070590000|2022-02-28 17:49:50|9511.5|9508.7|9512.1|9509.3|9514.1|9511.3|9511.3|9508.5|62
1646070600000|2022-02-28 17:50:00|9511.3|9508.5|9508.6|9505.8|9512.9|9510|9508.3|9505.5|53
1646070610000|2022-02-28 17:50:10|9508.3|9505.5|9507|9504.2|9509.1|9506.3|9503.3|9500.5|56
1646070620000|2022-02-28 17:50:20|9505.8|9503|9509.3|9506.5|9510|9507.2|9505.6|9502.8|21
1646070630000|2022-02-28 17:50:30|9509|9506.2|9511.3|9508.5|9511.3|9508.5|9505.5|9502.7|39
1646070640000|2022-02-28 17:50:40|9512.8|9510|9513.6|9510.8|9514.1|9511.3|9511.6|9508.8|34
1646070650000|2022-02-28 17:50:50|9513.3|9510.5|9522.6|9519.8|9522.6|9519.8|9513.1|9510.3|105
1646070660000|2022-02-28 17:51:00|9522.3|9519.5|9518.3|9515.5|9522.3|9519.5|9517|9514.2|110
1646070670000|2022-02-28 17:51:10|9514.1|9511.3|9516.1|9513.3|9516.6|9513.8|9511.9|9509.1|128
1646070680000|2022-02-28 17:51:20|9515.8|9513|9517.3|9514.5|9517.3|9514.5|9514.8|9512|16
1646070690000|2022-02-28 17:51:30|9516.9|9514.1|9512.6|9509.8|9516.9|9514.1|9512.4|9509.6|28
1646070700000|2022-02-28 17:51:40|9512.3|9509.5|9512.6|9509.8|9512.6|9509.8|9511.4|9508.6|8
1646070710000|2022-02-28 17:51:50|9512.3|9509.5|9513.3|9510.5|9513.6|9510.8|9511.6|9508.5|15
1646070720000|2022-02-28 17:52:00|9512.3|9509.5|9513.6|9510.8|9514.9|9512.1|9512.3|9509.5|62
1646070730000|2022-02-28 17:52:10|9513.3|9510.5|9512.6|9509.8|9513.3|9510.5|9511|9508.2|55
1646070740000|2022-02-28 17:52:20|9512.3|9509.5|9513.6|9510.8|9514.3|9511.5|9511.8|9509|37
1646070750000|2022-02-28 17:52:30|9513.3|9510.5|9513.3|9510.5|9513.8|9511|9512.3|9509.5|18
1646070760000|2022-02-28 17:52:40|9513.6|9510.8|9514.9|9512.1|9515.4|9512.6|9512.6|9509.8|46
1646070770000|2022-02-28 17:52:50|9514.6|9511.8|9520.9|9518.1|9520.9|9518.1|9513.9|9511.1|25
1646070780000|2022-02-28 17:53:00|9521.3|9518.5|9517.9|9515.1|9521.9|9519.1|9516.9|9514.1|30
1646070790000|2022-02-28 17:53:10|9517.6|9514.8|9519.3|9516.5|9519.8|9517|9516.9|9514.1|25
1646070800000|2022-02-28 17:53:20|9519.6|9516.8|9519.9|9517.1|9520.8|9518|9518.9|9516.1|19
1646070810000|2022-02-28 17:53:30|9520.3|9517.5|9520.4|9517.6|9520.9|9518.1|9519.3|9516.5|33
1646070820000|2022-02-28 17:53:40|9521.8|9519|9525.9|9523.1|9526.1|9523.3|9521.3|9518.5|62
1646070830000|2022-02-28 17:53:50|9525.6|9522.8|9533.1|9530.3|9535.2|9532.4|9525.3|9522.5|69
1646070840000|2022-02-28 17:54:00|9532.6|9529.8|9533.9|9531.1|9534.2|9531.4|9529.9|9527.1|59
1646070850000|2022-02-28 17:54:10|9534.2|9531.4|9529.9|9527.1|9534.2|9531.4|9529.9|9527.1|23
1646070860000|2022-02-28 17:54:20|9529.6|9526.8|9527.9|9525.1|9529.9|9527.1|9526.6|9523.8|63
1646070870000|2022-02-28 17:54:30|9527.6|9524.8|9530.1|9527.3|9530.6|9527.8|9526.6|9523.8|35
1646070880000|2022-02-28 17:54:40|9529.8|9527|9530.6|9527.8|9530.6|9527.8|9528.3|9525.5|42
1646070890000|2022-02-28 17:54:50|9530.8|9528|9530.6|9527.8|9533.3|9530.5|9528.6|9525.8|59
1646070900000|2022-02-28 17:55:00|9529.8|9527|9531.1|9528.3|9534.3|9531.5|9529.8|9527|64
1646070910000|2022-02-28 17:55:10|9530.8|9528|9531.1|9528.3|9532.6|9529.8|9530.6|9527.8|31
1646070920000|2022-02-28 17:55:20|9530.6|9527.8|9532.9|9530.1|9534.9|9532.1|9530.3|9527.5|37
1646070930000|2022-02-28 17:55:30|9533.1|9530.3|9534.6|9531.8|9534.6|9531.8|9530.1|9527.3|41
1646070940000|2022-02-28 17:55:40|9533.9|9531.1|9537.7|9534.9|9538.7|9535.9|9533.8|9531|87
1646070950000|2022-02-28 17:55:50|9537.9|9535.1|9533.7|9530.9|9539.7|9536.9|9533.2|9530.4|100
1646070960000|2022-02-28 17:56:00|9534.1|9531.3|9538.6|9535.8|9538.6|9535.8|9534.1|9531.3|93
1646070970000|2022-02-28 17:56:10|9539.5|9536.7|9533.2|9530.4|9539.6|9536.8|9532.2|9529.4|134
1646070980000|2022-02-28 17:56:20|9533.6|9530.8|9535.9|9533.1|9537.2|9534.4|9532.2|9529.4|79
1646070990000|2022-02-28 17:56:30|9536.2|9533.4|9535.1|9532.3|9536.2|9533.4|9533.9|9531.1|95
1646071000000|2022-02-28 17:56:40|9535.4|9532.6|9537.7|9534.9|9539.2|9536.4|9535.4|9532.6|148
1646071010000|2022-02-28 17:56:50|9538.7|9534.7|9542.2|9539.4|9542.6|9539.8|9536.2|9533.4|131
1646071020000|2022-02-28 17:57:00|9542.1|9539.3|9539.2|9536.4|9542.2|9539.4|9537.9|9535.1|83
1646071030000|2022-02-28 17:57:10|9538.9|9536.1|9541.7|9538.9|9542.1|9539.3|9538.9|9536.1|28
1646071040000|2022-02-28 17:57:20|9542.2|9539.4|9549.6|9546.8|9549.6|9546.8|9541.7|9538.9|139
1646071050000|2022-02-28 17:57:30|9549.2|9546.4|9550.6|9547.8|9556.6|9550.3|9548.1|9545.3|202
1646071060000|2022-02-28 17:57:40|9549.7|9546.9|9543.9|9541.1|9549.9|9547.1|9543.2|9540.4|77
1646071070000|2022-02-28 17:57:50|9544.2|9541.4|9551.7|9548.9|9551.7|9548.9|9543.7|9540.9|130
1646071080000|2022-02-28 17:58:00|9551.2|9548.4|9550.2|9547.4|9551.2|9548.4|9547.2|9544.4|47
1646071090000|2022-02-28 17:58:10|9549.4|9546.6|9551.9|9549.1|9552.6|9549.8|9544.9|9542.1|144
1646071100000|2022-02-28 17:58:20|9552.1|9549.3|9551.6|9548.8|9552.6|9549.8|9549.6|9546.8|38
1646071110000|2022-02-28 17:58:30|9551.2|9548.4|9549.9|9547.1|9553.1|9550.3|9549.1|9546.3|121
1646071120000|2022-02-28 17:58:40|9549.6|9546.8|9547.2|9544.4|9549.6|9546.8|9544.9|9542.1|62
1646071130000|2022-02-28 17:58:50|9546.9|9544.1|9542.1|9539.3|9547.2|9544.4|9542.1|9539.3|22
1646071140000|2022-02-28 17:59:00|9542.4|9539.6|9542.6|9539.8|9543.9|9541.1|9541.2|9538.4|76
1646071150000|2022-02-28 17:59:10|9541.7|9538.9|9542.4|9539.6|9544.6|9541.8|9541.1|9538.3|131
1646071160000|2022-02-28 17:59:20|9543.4|9540.6|9540.6|9537.8|9543.4|9540.6|9540.3|9537.5|16
1646071170000|2022-02-28 17:59:30|9540.9|9538.1|9543.4|9540.6|9544.2|9541.4|9540.3|9537.5|49
1646071180000|2022-02-28 17:59:40|9543.7|9540.9|9546.7|9543.9|9548.2|9545.4|9543.2|9540.4|84
1646071190000|2022-02-28 17:59:50|9547.4|9544.6|9548.6|9545.8|9548.6|9545.8|9545.7|9542.9|29
1646071200000|2022-02-28 18:00:00|9547.6|9544.8|9546.9|9544.1|9547.6|9544.8|9544.2|9541.4|41
1646071210000|2022-02-28 18:00:10|9545.6|9542.8|9544.9|9542.1|9545.6|9542.8|9542.7|9539.9|42
1646071220000|2022-02-28 18:00:20|9545.2|9542.4|9548.1|9545.3|9548.6|9545.8|9544.7|9541.9|29
1646071230000|2022-02-28 18:00:30|9547.9|9545.1|9546.6|9543.8|9548.6|9545.8|9544.9|9542.1|51
1646071240000|2022-02-28 18:00:40|9545.9|9543.1|9543.6|9540.8|9547.6|9544.8|9543.6|9540.8|64
1646071250000|2022-02-28 18:00:50|9543.9|9541.1|9547.6|9544.8|9547.6|9544.8|9543.9|9541.1|58
1646071260000|2022-02-28 18:01:00|9547.9|9545.1|9545.6|9542.8|9547.9|9545.1|9543.6|9540.8|56
1646071270000|2022-02-28 18:01:10|9545.9|9543.1|9544.6|9541.8|9547.2|9544.4|9544.1|9541.3|37
1646071280000|2022-02-28 18:01:20|9545.1|9542.3|9544.2|9541.4|9546.1|9543.3|9543.6|9540.8|28
1646071290000|2022-02-28 18:01:30|9544.1|9541.3|9546.2|9543.4|9546.2|9543.4|9543.7|9540.9|32
1646071300000|2022-02-28 18:01:40|9546.6|9543.8|9544.1|9541.3|9546.6|9543.8|9543.6|9540.8|15
1646071310000|2022-02-28 18:01:50|9543.7|9540.9|9545.9|9543.1|9546.4|9543.6|9543.6|9540.8|38
1646071320000|2022-02-28 18:02:00|9545.4|9542.6|9547.9|9545.1|9548.6|9545.8|9545.1|9542.3|57
1646071330000|2022-02-28 18:02:10|9547.6|9544.8|9546.4|9543.6|9548.6|9545.8|9545.6|9542.8|45
1646071340000|2022-02-28 18:02:20|9545.9|9543.1|9547.6|9544.8|9548.6|9545.8|9545.2|9542.4|25
1646071350000|2022-02-28 18:02:30|9547.9|9545.1|9545.5|9542.7|9548.9|9546.1|9544.9|9542.1|18
1646071360000|2022-02-28 18:02:40|9544.5|9541.7|9549.2|9546.4|9549.9|9547.1|9544.5|9541.7|57
1646071370000|2022-02-28 18:02:50|9549.4|9546.6|9547.9|9545.1|9549.9|9547.1|9546.5|9543.7|44
1646071380000|2022-02-28 18:03:00|9547.2|9544.4|9547.9|9545.1|9548.5|9545.7|9546.5|9543.7|15
1646071390000|2022-02-28 18:03:10|9547.5|9544.7|9545|9542.2|9547.9|9545.1|9544.5|9541.7|52
1646071400000|2022-02-28 18:03:20|9545.4|9542.6|9547.5|9544.7|9547.5|9544.7|9545.4|9542.6|8
1646071410000|2022-02-28 18:03:30|9547.2|9544.4|9550.5|9547.7|9550.9|9548.1|9547|9544.2|27
1646071420000|2022-02-28 18:03:40|9550.9|9548.1|9548.5|9545.7|9551.2|9548.4|9548.5|9545.7|35
1646071430000|2022-02-28 18:03:50|9547.5|9544.7|9546|9543.2|9547.9|9545.1|9546|9543.2|28
1646071440000|2022-02-28 18:04:00|9545.7|9542.9|9548|9545.2|9548.5|9545.7|9544.5|9541.7|59
1646071450000|2022-02-28 18:04:10|9547.7|9544.9|9546.9|9544.1|9548.5|9545.7|9546.5|9543.7|30
1646071460000|2022-02-28 18:04:20|9546.5|9543.7|9548.9|9546.1|9551.2|9548.4|9546.5|9543.7|25
1646071470000|2022-02-28 18:04:30|9548.4|9545.6|9550.2|9547.4|9550.7|9547.9|9547.2|9544.4|51
1646071480000|2022-02-28 18:04:40|9549.9|9547.1|9550.5|9547.7|9552.2|9549.4|9549.7|9546.9|47
1646071490000|2022-02-28 18:04:50|9550.9|9548.1|9552.2|9549.4|9553.5|9550.7|9550.9|9548.1|51
1646071500000|2022-02-28 18:05:00|9551.5|9548.7|9565.2|9562.4|9568.5|9565.7|9551.4|9548.6|794
1646071510000|2022-02-28 18:05:10|9565.5|9562.7|9564|9561.2|9565.5|9562.7|9562|9559.2|112
1646071520000|2022-02-28 18:05:20|9563.7|9560.9|9568.5|9565.7|9568.5|9565.7|9562|9559.2|86
1646071530000|2022-02-28 18:05:30|9567.5|9564.7|9565.2|9562.4|9568.2|9565.4|9564.7|9561.9|60
1646071540000|2022-02-28 18:05:40|9564.7|9561.9|9563.8|9561|9564.7|9561.9|9561.2|9558.4|33
1646071550000|2022-02-28 18:05:50|9564.7|9561.9|9563.8|9561|9565.2|9562.4|9563.8|9561|38
1646071560000|2022-02-28 18:06:00|9563.2|9560.4|9562.5|9559.7|9565.8|9563|9561.8|9559|93
1646071570000|2022-02-28 18:06:10|9562.8|9560|9560.3|9557.5|9563.5|9560.7|9558.3|9555.5|91
1646071580000|2022-02-28 18:06:20|9559.7|9556.9|9558|9555.2|9559.7|9556.9|9554.5|9551.7|56
1646071590000|2022-02-28 18:06:30|9557.8|9555|9558.8|9556|9559.5|9556.7|9557.5|9554.7|38
1646071600000|2022-02-28 18:06:40|9558|9555.2|9556.8|9554|9558.8|9556|9555.8|9553|25
1646071610000|2022-02-28 18:06:50|9557.7|9554.9|9556.8|9554|9559.8|9557|9556.8|9554|51
1646071620000|2022-02-28 18:07:00|9557|9554.2|9559.8|9557|9560.2|9557.4|9555.8|9553|37
1646071630000|2022-02-28 18:07:10|9560.7|9557.9|9559.5|9556.7|9560.7|9557.9|9557.5|9554.7|31
1646071640000|2022-02-28 18:07:20|9559.8|9557|9562.8|9560|9562.8|9560|9559.8|9557|30
1646071650000|2022-02-28 18:07:30|9563|9560.2|9564|9561.2|9565.8|9563|9563|9560.2|30
1646071660000|2022-02-28 18:07:40|9564.8|9562|9567.2|9564.4|9567.5|9564.7|9564.8|9562|49
1646071670000|2022-02-28 18:07:50|9566.8|9564|9567.5|9564.7|9567.5|9564.7|9566.8|9564|49
1646071680000|2022-02-28 18:08:00|9567.2|9564.4|9566.5|9563.7|9567.5|9564.7|9564.2|9561.4|39
1646071690000|2022-02-28 18:08:10|9566.8|9564|9566.5|9563.7|9568|9565.2|9565.8|9563|70
1646071700000|2022-02-28 18:08:20|9565.8|9563|9564.8|9562|9567.3|9564.5|9563.8|9561|24
1646071710000|2022-02-28 18:08:30|9564.5|9561.7|9565.3|9562.5|9565.8|9563|9564.3|9561.5|33
1646071720000|2022-02-28 18:08:40|9565.7|9562.9|9568.8|9566|9570|9567.2|9561.8|9559|116
1646071730000|2022-02-28 18:08:50|9568.5|9565.7|9569|9566.2|9569.5|9566.7|9567|9564.2|40
1646071740000|2022-02-28 18:09:00|9568.8|9566|9568.5|9565.7|9568.8|9566|9565.3|9562.5|80
1646071750000|2022-02-28 18:09:10|9568|9565.2|9566|9563.2|9568.7|9565.9|9566|9563.2|23
1646071760000|2022-02-28 18:09:20|9566.8|9564|9568.2|9565.4|9568.3|9565.5|9566.8|9564|63
1646071770000|2022-02-28 18:09:30|9568.7|9565.9|9565.2|9562.4|9568.8|9566|9565.2|9562.4|31
1646071780000|2022-02-28 18:09:40|9566.2|9563.4|9567.8|9565|9567.8|9565|9564.7|9561.9|43
1646071790000|2022-02-28 18:09:50|9567|9564.2|9567.8|9565|9569.5|9566.7|9567|9564.2|54
1646071800000|2022-02-28 18:10:00|9567.3|9564.5|9568.3|9565.5|9570|9567.2|9566.8|9564|99
1646071810000|2022-02-28 18:10:10|9568.7|9565.9|9565.8|9563|9569.3|9566.5|9565.3|9562.5|33
1646071820000|2022-02-28 18:10:20|9566.2|9563.4|9566.7|9563.9|9569.2|9566.4|9566.2|9563.4|44
1646071830000|2022-02-28 18:10:30|9566.3|9563.5|9566.8|9564|9566.8|9564|9566.2|9563.4|22
1646071840000|2022-02-28 18:10:40|9566.3|9563.5|9566.3|9563.5|9567.2|9564.4|9566.3|9563.5|14
1646071850000|2022-02-28 18:10:50|9566.2|9563.4|9565.8|9563|9566.3|9563.5|9565.8|9563|18
1646071860000|2022-02-28 18:11:00|9566.2|9563.4|9568.3|9565.5|9569.2|9566.4|9565.7|9562.9|80
1646071870000|2022-02-28 18:11:10|9568.2|9565.4|9568.2|9565.4|9568.8|9566|9567.2|9564.4|29
1646071880000|2022-02-28 18:11:20|9567.8|9565|9568.2|9565.4|9569.7|9566.9|9567.2|9564.4|33
1646071890000|2022-02-28 18:11:30|9570.3|9567.5|9572.3|9569.5|9573.8|9571|9570.2|9567.4|92
1646071900000|2022-02-28 18:11:40|9573|9570.2|9573.8|9571|9573.8|9571|9571.5|9568.7|75
1646071910000|2022-02-28 18:11:50|9572.8|9570|9572.8|9570|9573.5|9570.7|9572.5|9569.7|32
1646071920000|2022-02-28 18:12:00|9573.6|9570.8|9572.8|9570|9574.4|9571.3|9572.6|9569.8|57
1646071930000|2022-02-28 18:12:10|9573.3|9570.5|9574.1|9571.3|9574.6|9571.8|9572.2|9569.4|20
1646071940000|2022-02-28 18:12:20|9573.8|9571|9572.1|9569.3|9574.1|9571.3|9572.1|9569.3|39
1646071950000|2022-02-28 18:12:30|9571.5|9568.7|9573.1|9570.3|9573.6|9570.8|9571.5|9568.7|43
1646071960000|2022-02-28 18:12:40|9572.5|9569.7|9572.8|9570|9573.6|9570.8|9572.3|9569.5|28
1646071970000|2022-02-28 18:12:50|9572.6|9569.8|9572.8|9570|9574.1|9571.3|9572.6|9569.8|12
1646071980000|2022-02-28 18:13:00|9572.3|9569.5|9573.3|9570.5|9574.6|9571.8|9572.1|9569.3|23
1646071990000|2022-02-28 18:13:10|9573.6|9570.8|9573.5|9570.7|9575.6|9572.8|9573.1|9570.3|104
1646072000000|2022-02-28 18:13:20|9573.6|9570.8|9567.8|9565|9573.6|9570.8|9566.5|9563.7|54
1646072010000|2022-02-28 18:13:30|9569.1|9566.3|9570.5|9567.7|9571.1|9568.3|9569.1|9566.3|30
1646072020000|2022-02-28 18:13:40|9570.3|9567.5|9574.8|9572|9574.8|9572|9570.1|9567.3|38
1646072030000|2022-02-28 18:13:50|9575.6|9572.8|9576.1|9573.3|9576.1|9573.3|9574.8|9572|39
1646072040000|2022-02-28 18:14:00|9576.5|9573.7|9578.5|9575.7|9579.1|9576.3|9576.5|9573.7|94
1646072050000|2022-02-28 18:14:10|9578.8|9576|9574|9571.2|9579.5|9576.7|9573.6|9570.8|150
1646072060000|2022-02-28 18:14:20|9573.1|9570.3|9573.1|9570.3|9574.1|9571.3|9573.1|9570.3|76
1646072070000|2022-02-28 18:14:30|9572.8|9570|9572.6|9569.8|9572.8|9570|9570.8|9568|79
1646072080000|2022-02-28 18:14:40|9572.3|9569.5|9572.8|9570|9573.5|9570.7|9571.8|9569|30
1646072090000|2022-02-28 18:14:50|9572.3|9569.5|9575.8|9573|9575.8|9573|9572.1|9569.3|37
1646072100000|2022-02-28 18:15:00|9576.1|9573.3|9577.3|9574.5|9577.8|9575|9576|9573.2|38
1646072110000|2022-02-28 18:15:10|9577|9574.2|9576.4|9573.6|9577.6|9574.8|9574.6|9571.8|61
1646072120000|2022-02-28 18:15:20|9576.1|9573.3|9576.4|9573.6|9577.4|9574.6|9575.6|9572.8|71
1646072130000|2022-02-28 18:15:30|9576.8|9574|9575.4|9572.6|9576.8|9574|9575.1|9572.3|17
1646072140000|2022-02-28 18:15:40|9576.3|9573.5|9576.9|9574.1|9576.9|9574.1|9574.8|9572|22
1646072150000|2022-02-28 18:15:50|9577.1|9574.3|9576.9|9574.1|9578.1|9575.3|9576.4|9573.6|18
1646072160000|2022-02-28 18:16:00|9576.8|9574|9580.8|9578|9580.9|9578.1|9576.8|9574|63
1646072170000|2022-02-28 18:16:10|9581.9|9579.1|9585.4|9582.6|9586.3|9583.5|9581.9|9579.1|452
1646072180000|2022-02-28 18:16:20|9585.7|9582.9|9586.1|9583.3|9586.7|9583.9|9584.9|9582.1|118
1646072190000|2022-02-28 18:16:30|9586.4|9583.6|9590.4|9587.6|9590.9|9588.1|9585.7|9582.9|120
1646072200000|2022-02-28 18:16:40|9590.1|9587.3|9589.1|9586.3|9590.1|9587.3|9588.1|9585.3|72
1646072210000|2022-02-28 18:16:50|9587.6|9584.8|9588.4|9585.6|9588.4|9585.6|9586.4|9583.6|76
1646072220000|2022-02-28 18:17:00|9587.7|9584.9|9592.1|9589.3|9592.4|9589.6|9586.4|9583.6|179
1646072230000|2022-02-28 18:17:10|9591.4|9588.6|9594.6|9591.8|9594.9|9592.1|9590.4|9587.6|248
1646072240000|2022-02-28 18:17:20|9594.5|9591.7|9595|9592.2|9598|9595.2|9594|9591.2|185
1646072250000|2022-02-28 18:17:30|9595.2|9592.4|9590.4|9587.6|9595.9|9593.1|9589.7|9586.9|187
1646072260000|2022-02-28 18:17:40|9590.1|9587.3|9590.7|9587.9|9592.6|9589.8|9585.6|9582.8|143
1646072270000|2022-02-28 18:17:50|9589.7|9586.9|9595.4|9592.6|9595.4|9592.6|9589.7|9586.9|48
1646072280000|2022-02-28 18:18:00|9595.1|9592.3|9596.1|9593.3|9597.4|9594.6|9594.9|9592.1|42
1646072290000|2022-02-28 18:18:10|9596.4|9593.6|9594.9|9592.1|9597.2|9594.4|9594.6|9591.8|49
1646072300000|2022-02-28 18:18:20|9595.5|9592.7|9595.1|9592.3|9596.7|9593.9|9593.9|9591.1|45
1646072310000|2022-02-28 18:18:30|9594.1|9591.3|9595.9|9593.1|9595.9|9593.1|9594.1|9591.3|24
1646072320000|2022-02-28 18:18:40|9595.6|9592.8|9596.4|9593.6|9596.7|9593.9|9593.6|9590.8|60
1646072330000|2022-02-28 18:18:50|9596.6|9593.8|9598.1|9595.3|9598.9|9596.1|9596.6|9593.8|56
1646072340000|2022-02-28 18:19:00|9598.7|9595.9|9598.1|9595.3|9599.3|9596.3|9596.1|9593.3|72
1646072350000|2022-02-28 18:19:10|9597.6|9594.8|9598.4|9595.6|9599.1|9596.3|9596.4|9593.6|17
1646072360000|2022-02-28 18:19:20|9597.7|9594.9|9595.4|9592.6|9598.4|9595.6|9595.4|9592.6|63
1646072370000|2022-02-28 18:19:30|9595.1|9592.3|9596.1|9593.3|9597.1|9594.3|9595.1|9592.3|23
1646072380000|2022-02-28 18:19:40|9596.7|9593.9|9599.2|9596.4|9602.5|9599.7|9596.7|9593.9|230
1646072390000|2022-02-28 18:19:50|9598.4|9595.6|9602.2|9599.4|9603.6|9600.4|9597.7|9594.9|193
1646072400000|2022-02-28 18:20:00|9602.3|9599.5|9602.3|9599.5|9606|9603.2|9601.8|9599|129
1646072410000|2022-02-28 18:20:10|9602.7|9599.9|9601.8|9599|9605.3|9602.5|9601.8|9599|257
1646072420000|2022-02-28 18:20:20|9601.5|9598.7|9601.2|9598.4|9601.7|9598.9|9599.7|9596.9|69
1646072430000|2022-02-28 18:20:30|9601|9598.2|9595|9592.2|9601.7|9598.9|9594.8|9591.8|92
1646072440000|2022-02-28 18:20:40|9595.3|9592.5|9597|9594.2|9598|9595.2|9595|9592.2|103
1646072450000|2022-02-28 18:20:50|9597.7|9594.9|9601.3|9598.5|9601.3|9598.5|9597.5|9594.7|33
1646072460000|2022-02-28 18:21:00|9602.5|9599.7|9605|9602.2|9606.6|9603.8|9602.5|9599.7|96
1646072470000|2022-02-28 18:21:10|9604.7|9601.9|9604|9601.2|9605.7|9602.9|9602.5|9599.7|58
1646072480000|2022-02-28 18:21:20|9603.2|9600.4|9604.7|9601.9|9605|9602.2|9602.3|9599.5|75
1646072490000|2022-02-28 18:21:30|9605|9602.2|9607.7|9604.9|9607.7|9604.9|9605|9602.2|41
1646072500000|2022-02-28 18:21:40|9607.5|9604.7|9601.3|9598.5|9607.5|9604.7|9601|9598.2|80
1646072510000|2022-02-28 18:21:50|9602|9599.2|9596|9593.2|9602|9599.2|9594.7|9591.9|88
1646072520000|2022-02-28 18:22:00|9595.7|9592.9|9600|9597.2|9600|9597.2|9595.7|9592.9|48
1646072530000|2022-02-28 18:22:10|9599.7|9596.9|9603.3|9600.5|9603.3|9600.5|9599.5|9596.7|38
1646072540000|2022-02-28 18:22:20|9603.8|9601|9603.7|9600.9|9605.3|9602.5|9600.7|9597.9|96
1646072550000|2022-02-28 18:22:30|9603.3|9600.5|9603|9600.2|9604.7|9601.9|9601.7|9598.9|46
1646072560000|2022-02-28 18:22:40|9602.7|9599.9|9598.7|9595.9|9603|9600.2|9597.3|9594.5|45
1646072570000|2022-02-28 18:22:50|9598|9595.2|9599.3|9596.5|9599.7|9596.9|9596.8|9594|73
1646072580000|2022-02-28 18:23:00|9600.3|9597.5|9601.3|9598.5|9602.7|9599.9|9600.2|9597.4|25
1646072590000|2022-02-28 18:23:10|9600.8|9598|9597.3|9594.5|9601.7|9598.9|9597.3|9594.5|50
1646072600000|2022-02-28 18:23:20|9597.7|9594.9|9597.3|9594.5|9598.8|9596|9596.7|9593.9|20
1646072610000|2022-02-28 18:23:30|9596.7|9593.9|9594.3|9591.5|9596.7|9593.9|9593|9590.2|110
1646072620000|2022-02-28 18:23:40|9595.3|9592.5|9598.5|9595.7|9599.7|9596.9|9595.3|9592.5|86
1646072630000|2022-02-28 18:23:50|9598.7|9595.9|9601|9598.2|9602|9599.2|9598|9595.2|44
1646072640000|2022-02-28 18:24:00|9602|9599.2|9600.8|9598|9603.5|9600.7|9600|9597.2|48
1646072650000|2022-02-28 18:24:10|9600.5|9597.7|9602.8|9600|9603|9600.2|9600|9597.2|36
1646072660000|2022-02-28 18:24:20|9602.5|9599.7|9602.3|9599.5|9603.3|9600.5|9601.2|9598.4|141
1646072670000|2022-02-28 18:24:30|9602|9599.2|9603.2|9600.4|9604.6|9601.8|9601.8|9599|50
1646072680000|2022-02-28 18:24:40|9602.8|9600|9602|9599.2|9603.5|9600.7|9600.3|9597.5|38
1646072690000|2022-02-28 18:24:50|9602.3|9599.5|9599.5|9596.7|9604|9601.2|9599.5|9596.7|52
1646072700000|2022-02-28 18:25:00|9599.3|9596.5|9602.3|9599.5|9603.3|9600.5|9599.3|9596.5|42
1646072710000|2022-02-28 18:25:10|9602|9599.2|9599.3|9596.5|9602.3|9599.5|9599.3|9596.5|33
1646072720000|2022-02-28 18:25:20|9599|9596.2|9598.7|9595.9|9599|9596.2|9596.7|9593.9|75
1646072730000|2022-02-28 18:25:30|9599|9596.2|9600.7|9597.9|9602|9599.2|9599|9596.2|44
1646072740000|2022-02-28 18:25:40|9601|9598.2|9597.9|9595.1|9601|9598.2|9597.9|9595.1|55
1646072750000|2022-02-28 18:25:50|9598|9595.2|9601|9598.2|9601.3|9598.5|9598|9595.2|23
1646072760000|2022-02-28 18:26:00|9600.7|9597.9|9601.3|9598.5|9601.7|9598.9|9599.3|9596.5|28
1646072770000|2022-02-28 18:26:10|9600.7|9597.9|9600|9597.2|9601.7|9598.9|9600|9597.2|13
1646072780000|2022-02-28 18:26:20|9600.5|9597.7|9600|9597.2|9602|9599.2|9599.7|9596.9|37
1646072790000|2022-02-28 18:26:30|9599.7|9596.9|9600.5|9597.7|9600.5|9597.7|9599.7|9596.9|14
1646072800000|2022-02-28 18:26:40|9600.3|9597.5|9597|9594.2|9600.3|9597.5|9597|9594.2|35
1646072810000|2022-02-28 18:26:50|9597.3|9594.5|9596.5|9593.7|9597.7|9594.9|9593.5|9590.7|95
1646072820000|2022-02-28 18:27:00|9596.4|9593.6|9596.7|9593.9|9596.7|9593.9|9594.3|9591.5|32
1646072830000|2022-02-28 18:27:10|9596.3|9593.5|9598.7|9595.9|9599.2|9596.4|9595.8|9593|24
1646072840000|2022-02-28 18:27:20|9600.2|9597.4|9599.7|9596.9|9600.8|9598|9599.5|9596.7|27
1646072850000|2022-02-28 18:27:30|9600.7|9597.9|9602.3|9599.5|9602.7|9599.9|9600.3|9597.5|54
1646072860000|2022-02-28 18:27:40|9602.7|9599.9|9602.7|9599.9|9603.3|9600.5|9602|9599.2|50
1646072870000|2022-02-28 18:27:50|9603|9600.2|9602.7|9599.9|9603.2|9600.4|9602.3|9599.5|33
1646072880000|2022-02-28 18:28:00|9603|9600.2|9602|9599.2|9603.3|9600.5|9600.7|9597.9|54
1646072890000|2022-02-28 18:28:10|9601|9598.2|9602.7|9599.9|9603.3|9600.5|9601|9598.2|71
1646072900000|2022-02-28 18:28:20|9602.5|9599.7|9602.3|9599.5|9603|9600.2|9601|9598.2|32
1646072910000|2022-02-28 18:28:30|9602.5|9599.7|9602.3|9599.5|9603.5|9600.7|9601.7|9598.9|32
1646072920000|2022-02-28 18:28:40|9601|9598.2|9601|9598.2|9601.5|9598.7|9599.7|9596.9|50
1646072930000|2022-02-28 18:28:50|9601.3|9598.5|9599.7|9596.9|9601.5|9598.7|9597.3|9594.5|73
1646072940000|2022-02-28 18:29:00|9599.8|9597|9601.3|9598.5|9603.6|9600.8|9599|9596.2|223
1646072950000|2022-02-28 18:29:10|9601.6|9598.8|9604.1|9601.3|9604.6|9601.8|9601.6|9598.8|108
1646072960000|2022-02-28 18:29:20|9604.3|9601.5|9602.8|9600|9604.3|9601.5|9600.8|9598|54
1646072970000|2022-02-28 18:29:30|9603.1|9600.3|9601.8|9599|9603.3|9600.5|9601.3|9598.5|20
1646072980000|2022-02-28 18:29:40|9601.3|9598.5|9603.3|9600.5|9604|9601.2|9601.3|9598.5|38
1646072990000|2022-02-28 18:29:50|9602.8|9600|9601.6|9598.8|9603.6|9600.8|9600|9597.2|36
1646073000000|2022-02-28 18:30:00|9601.3|9598.5|9598.3|9595.5|9602.6|9599.8|9598|9595.2|79
1646073010000|2022-02-28 18:30:10|9598|9595.2|9599.3|9596.5|9599.8|9597|9598|9595.2|110
1646073020000|2022-02-28 18:30:20|9599|9596.2|9599.8|9597|9600.8|9598|9598.8|9596|27
1646073030000|2022-02-28 18:30:30|9600.5|9597.7|9595.6|9592.8|9600.6|9597.8|9595.1|9592.3|151
1646073040000|2022-02-28 18:30:40|9595.3|9592.5|9594|9591.2|9596.6|9593.8|9594|9591.2|69
1646073050000|2022-02-28 18:30:50|9593.6|9590.8|9592.6|9589.8|9596.1|9593.3|9592.3|9589.5|54
1646073060000|2022-02-28 18:31:00|9593|9590.2|9591.6|9588.8|9593|9590.2|9589.3|9586.5|66
1646073070000|2022-02-28 18:31:10|9592|9589.2|9593.6|9590.8|9594.6|9591.8|9591|9588.2|56
1646073080000|2022-02-28 18:31:20|9594|9591.2|9593.6|9590.8|9594.6|9591.8|9593.6|9590.8|77
1646073090000|2022-02-28 18:31:30|9593.3|9590.5|9592.6|9589.8|9593.3|9590.5|9591.3|9588.5|43
1646073100000|2022-02-28 18:31:40|9592.3|9589.5|9591.3|9588.5|9592.6|9589.8|9589.3|9586.5|55
1646073110000|2022-02-28 18:31:50|9591.6|9588.8|9589.8|9587|9592.6|9589.8|9589.8|9587|41
1646073120000|2022-02-28 18:32:00|9590.3|9587.5|9589.6|9586.8|9591.6|9588.8|9589.3|9586.5|56
1646073130000|2022-02-28 18:32:10|9589.8|9587|9589.1|9586.3|9590.6|9587.8|9585.8|9583|67
1646073140000|2022-02-28 18:32:20|9589|9586.2|9583.6|9580.8|9589.1|9586.3|9581.8|9579|100
1646073150000|2022-02-28 18:32:30|9584.1|9581.3|9580.3|9577.5|9584.3|9581.5|9578.8|9576|89
1646073160000|2022-02-28 18:32:40|9580|9577.2|9581|9578.2|9581.6|9578.8|9574.5|9571.7|182
1646073170000|2022-02-28 18:32:50|9580.6|9577.8|9582.3|9579.5|9582.8|9580|9580.3|9577.5|36
1646073180000|2022-02-28 18:33:00|9583|9580.2|9589.3|9586.5|9589.3|9586.5|9583|9580.2|36
1646073190000|2022-02-28 18:33:10|9588.5|9585.7|9589.3|9586.5|9589.8|9587|9588.3|9585.5|32
1646073200000|2022-02-28 18:33:20|9589.6|9586.8|9586.3|9583.5|9589.8|9587|9586.3|9583.5|68
1646073210000|2022-02-28 18:33:30|9585.8|9583|9586.3|9583.5|9588.6|9585.8|9584|9581.2|77
1646073220000|2022-02-28 18:33:40|9585.6|9582.8|9581.6|9578.8|9585.6|9582.8|9579.6|9576.8|63
1646073230000|2022-02-28 18:33:50|9581.3|9578.5|9579|9576.2|9582.9|9578.5|9576.1|9572.9|120
1646073240000|2022-02-28 18:34:00|9578|9575.2|9574.5|9571.7|9578|9575.2|9573.2|9570.4|80
1646073250000|2022-02-28 18:34:10|9575.6|9572.8|9574|9571.2|9575.6|9572.8|9573|9570.2|139
1646073260000|2022-02-28 18:34:20|9573.7|9570.9|9574|9571.2|9574.7|9571.9|9571.7|9568.9|72
1646073270000|2022-02-28 18:34:30|9574.3|9571.5|9567.3|9564.5|9575.3|9572.5|9565.3|9562.5|159
1646073280000|2022-02-28 18:34:40|9567.7|9564.9|9571.7|9568.9|9572.2|9569.4|9567.7|9564.9|82
1646073290000|2022-02-28 18:34:50|9572.2|9569.4|9570|9567.2|9572.3|9569.5|9567.2|9564.4|111
1646073300000|2022-02-28 18:35:00|9570.2|9567.4|9568|9565.2|9570.2|9567.4|9566|9563.2|65
1646073310000|2022-02-28 18:35:10|9568.2|9565.4|9571|9568.2|9571.2|9568.4|9565.7|9562.6|102
1646073320000|2022-02-28 18:35:20|9571.2|9568.4|9571.3|9568.5|9572.7|9569.9|9570.7|9567.9|36
1646073330000|2022-02-28 18:35:30|9571.7|9568.9|9573.3|9570.5|9574.8|9572|9571.7|9568.9|84
1646073340000|2022-02-28 18:35:40|9573|9570.2|9574.8|9572|9575|9572.2|9572.5|9569.7|21
1646073350000|2022-02-28 18:35:50|9575|9572.2|9577|9574.2|9577|9574.2|9574.8|9572|25
1646073360000|2022-02-28 18:36:00|9577.3|9574.5|9578.8|9576|9579.8|9577|9577|9574.2|61
1646073370000|2022-02-28 18:36:10|9578.5|9575.7|9580.6|9577.8|9581|9578.2|9578.5|9575.7|83
1646073380000|2022-02-28 18:36:20|9581|9578.2|9581.6|9578.8|9582.3|9579.5|9581|9578.2|27
1646073390000|2022-02-28 18:36:30|9582|9579.2|9583.3|9580.5|9583.5|9580.7|9581.6|9578.8|38
1646073400000|2022-02-28 18:36:40|9583.5|9580.7|9583.6|9580.8|9583.6|9580.8|9582|9579.2|20
1646073410000|2022-02-28 18:36:50|9583.3|9580.5|9586.6|9583.8|9587|9584.2|9583.3|9580.5|64
1646073420000|2022-02-28 18:37:00|9587.3|9584.5|9591.1|9588.3|9592.6|9589.8|9586.1|9583.3|194
1646073430000|2022-02-28 18:37:10|9590.6|9587.8|9587.6|9584.8|9591.1|9588.3|9586.6|9583.8|63
1646073440000|2022-02-28 18:37:20|9588.3|9585.5|9587.9|9585.1|9589.4|9586.6|9587.6|9584.8|43
1646073450000|2022-02-28 18:37:30|9588.1|9585.3|9589.9|9587.1|9590.6|9587.8|9586.6|9583.8|34
1646073460000|2022-02-28 18:37:40|9590.1|9587.3|9591.6|9588.8|9592.3|9589.5|9589.6|9586.8|42
1646073470000|2022-02-28 18:37:50|9590.9|9588.1|9587.3|9584.5|9590.9|9588.1|9586.4|9583.6|75
1646073480000|2022-02-28 18:38:00|9588.6|9585.8|9590.3|9587.5|9591.6|9588.8|9588.6|9585.8|51
1646073490000|2022-02-28 18:38:10|9590.1|9587.3|9590.6|9587.8|9591.6|9588.8|9590.1|9587.3|25
1646073500000|2022-02-28 18:38:20|9590.8|9588|9587.1|9584.3|9591.3|9588.5|9587.1|9584.3|52
1646073510000|2022-02-28 18:38:30|9587.3|9584.5|9589.6|9586.8|9589.6|9586.8|9587.3|9584.5|19
1646073520000|2022-02-28 18:38:40|9589.9|9587.1|9590.1|9587.3|9591.6|9588.8|9589.6|9586.8|28
1646073530000|2022-02-28 18:38:50|9590.6|9587.8|9588.6|9585.8|9590.6|9587.8|9588.6|9585.8|21
1646073540000|2022-02-28 18:39:00|9589.1|9586.3|9589.3|9586.5|9589.6|9586.8|9588.1|9585.3|42
1646073550000|2022-02-28 18:39:10|9589.6|9586.8|9590.6|9587.8|9590.9|9588.1|9588.8|9586|25
1646073560000|2022-02-28 18:39:20|9590.3|9587.5|9590.3|9587.5|9590.6|9587.8|9589.8|9587|25
1646073570000|2022-02-28 18:39:30|9590.8|9588|9586.6|9583.8|9591.4|9588.6|9585.9|9583.1|51
1646073580000|2022-02-28 18:39:40|9586.9|9584.1|9584.6|9581.8|9586.9|9584.1|9583.6|9580.8|56
1646073590000|2022-02-28 18:39:50|9584.3|9581.5|9584.3|9581.5|9585.6|9582.8|9584.3|9581.5|82
1646073600000|2022-02-28 18:40:00|9584.8|9582|9584.3|9581.5|9587.9|9585.1|9583.3|9580.5|162
1646073610000|2022-02-28 18:40:10|9585.3|9582.5|9585.9|9583.1|9587.9|9585.1|9585.1|9582.3|73
1646073620000|2022-02-28 18:40:20|9586.3|9583.5|9589.1|9586.3|9589.6|9586.8|9585.8|9583|51
1646073630000|2022-02-28 18:40:30|9588.6|9585.8|9593.6|9590.8|9593.6|9590.8|9588.1|9585.3|33
1646073640000|2022-02-28 18:40:40|9593.3|9590.5|9591.9|9589.1|9593.3|9590.5|9590.6|9587.8|33
1646073650000|2022-02-28 18:40:50|9592.1|9589.3|9595.9|9593.1|9595.9|9593.1|9592.1|9589.3|52
1646073660000|2022-02-28 18:41:00|9595.1|9592.3|9595.3|9592.5|9597.4|9594.6|9594.4|9591.6|34
1646073670000|2022-02-28 18:41:10|9594.9|9592.1|9594.6|9591.8|9596.1|9593.3|9594.6|9591.8|42
1646073680000|2022-02-28 18:41:20|9594.1|9591.3|9595.9|9593.1|9595.9|9593.1|9594.1|9591.3|79
1646073690000|2022-02-28 18:41:30|9595.6|9592.8|9592.9|9590.1|9595.6|9592.8|9592.1|9589.3|58
1646073700000|2022-02-28 18:41:40|9592.6|9589.8|9593.9|9591.1|9594.9|9592.1|9592.1|9589.3|71
1646073710000|2022-02-28 18:41:50|9593.3|9590.5|9591.1|9588.3|9593.3|9590.5|9591.1|9588.3|17
1646073720000|2022-02-28 18:42:00|9591.4|9588.6|9591.1|9588.3|9592.4|9589.6|9591.1|9588.3|31
1646073730000|2022-02-28 18:42:10|9591.6|9588.8|9587.6|9584.8|9591.6|9588.8|9586.4|9583.6|70
1646073740000|2022-02-28 18:42:20|9588.6|9585.8|9589.6|9586.8|9589.8|9587|9588.6|9585.8|15
1646073750000|2022-02-28 18:42:30|9589.3|9586.5|9589.1|9586.3|9591.9|9589.1|9587.6|9584.8|41
1646073760000|2022-02-28 18:42:40|9588.6|9585.8|9585.9|9583.1|9588.6|9585.8|9585.9|9583.1|110
1646073770000|2022-02-28 18:42:50|9585.6|9582.8|9585.4|9582.6|9588.3|9585.5|9585.4|9582.6|66
1646073780000|2022-02-28 18:43:00|9585.3|9582.5|9586.4|9583.6|9587.3|9584.5|9585.3|9582.5|53
1646073790000|2022-02-28 18:43:10|9586.3|9583.5|9584.9|9582.1|9586.3|9583.5|9583.9|9581.1|33
1646073800000|2022-02-28 18:43:20|9584.4|9581.6|9579.6|9576.8|9584.4|9581.6|9578.3|9575.5|72
1646073810000|2022-02-28 18:43:30|9579.1|9576.3|9573.6|9570.8|9579.1|9576.3|9572.6|9569.8|82
1646073820000|2022-02-28 18:43:40|9573|9570.2|9572.6|9569.8|9575.1|9572.3|9571.8|9569|56
1646073830000|2022-02-28 18:43:50|9573.1|9570.3|9577.6|9574.8|9578.6|9575.8|9572.6|9569.8|42
1646073840000|2022-02-28 18:44:00|9577.3|9574.5|9575.9|9573.1|9578.1|9575.3|9575.9|9573.1|52
1646073850000|2022-02-28 18:44:10|9575.6|9572.8|9572.3|9569.5|9576.9|9574.1|9572.3|9569.5|46
1646073860000|2022-02-28 18:44:20|9572.6|9569.8|9574.6|9571.8|9574.6|9571.8|9572.6|9569.8|44
1646073870000|2022-02-28 18:44:30|9574.1|9571.3|9573.9|9571.1|9574.9|9572.1|9571.6|9568.8|48
1646073880000|2022-02-28 18:44:40|9573.6|9570.8|9572.3|9569.5|9573.6|9570.8|9570.6|9567.8|42
1646073890000|2022-02-28 18:44:50|9572.6|9569.8|9575.3|9572.5|9577.1|9574.3|9572.3|9569.5|52
1646073900000|2022-02-28 18:45:00|9575.1|9572.3|9575.6|9572.8|9576.6|9573.8|9574.1|9571.2|46
1646073910000|2022-02-28 18:45:10|9575.3|9572.5|9571.6|9568.8|9575.6|9572.8|9571.6|9568.8|50
1646073920000|2022-02-28 18:45:20|9571|9568.2|9568.3|9565.5|9571|9568.2|9566.3|9563.5|144
1646073930000|2022-02-28 18:45:30|9568.5|9565.7|9571.3|9568.5|9572.1|9569.3|9567.6|9564.8|62
1646073940000|2022-02-28 18:45:40|9571.6|9568.8|9570.3|9567.5|9573.6|9570.8|9570|9567.2|91
1646073950000|2022-02-28 18:45:50|9569.3|9566.5|9569.3|9566.5|9570.3|9567.5|9568.3|9565.5|44
1646073960000|2022-02-28 18:46:00|9569|9566.2|9558.8|9556|9569|9566.2|9558.6|9555.8|124
1646073970000|2022-02-28 18:46:10|9559.1|9556.3|9565|9562.2|9566.5|9563.7|9559.1|9556.3|125
1646073980000|2022-02-28 18:46:20|9565.3|9562.5|9566.5|9563.7|9567.8|9565|9565.3|9562.5|13
1646073990000|2022-02-28 18:46:30|9566.1|9563.3|9565.6|9562.8|9566.3|9563.5|9563.5|9560.7|79
1646074000000|2022-02-28 18:46:40|9565.9|9563.1|9565.1|9562.3|9566.3|9563.5|9564.6|9561.8|11
1646074010000|2022-02-28 18:46:50|9564.9|9562.1|9566.6|9563.8|9566.9|9564.1|9563.9|9561.1|36
1646074020000|2022-02-28 18:47:00|9565.6|9562.8|9566.6|9563.8|9566.9|9564.1|9565.6|9562.8|17
1646074030000|2022-02-28 18:47:10|9566.3|9563.5|9565.9|9563.1|9566.6|9563.8|9565.3|9562.5|83
1646074040000|2022-02-28 18:47:20|9565.6|9562.8|9564.6|9561.8|9568.6|9565.8|9564.6|9561.8|75
1646074050000|2022-02-28 18:47:30|9564.9|9562.1|9561.3|9558.5|9565.3|9562.5|9560.8|9558|54
1646074060000|2022-02-28 18:47:40|9562.4|9559.6|9562.6|9559.8|9564.2|9561.4|9561.8|9559|91
1646074070000|2022-02-28 18:47:50|9562.3|9559.5|9562.1|9559.3|9562.6|9559.8|9561.6|9558.8|18
1646074080000|2022-02-28 18:48:00|9562.4|9559.6|9565.9|9563.1|9565.9|9563.1|9561.3|9558.5|39
1646074090000|2022-02-28 18:48:10|9565.4|9562.6|9565.4|9562.6|9566.2|9563.4|9565.4|9562.6|15
1646074100000|2022-02-28 18:48:20|9565.7|9562.9|9566.4|9563.6|9567.6|9564.8|9565.4|9562.6|23
1646074110000|2022-02-28 18:48:30|9566.7|9563.9|9566.6|9563.8|9567.2|9564.4|9564.4|9561.6|30
1646074120000|2022-02-28 18:48:40|9565.9|9563.1|9564.6|9561.8|9566.2|9563.4|9563.7|9560.9|65
1646074130000|2022-02-28 18:48:50|9564.7|9561.9|9563.2|9560.4|9564.9|9562.1|9563.2|9560.4|38
1646074140000|2022-02-28 18:49:00|9564.1|9561.3|9563.7|9560.9|9564.7|9561.9|9562.2|9559.4|32
1646074150000|2022-02-28 18:49:10|9563.9|9561.1|9562.9|9560.1|9564.2|9561.4|9562.9|9560.1|9
1646074160000|2022-02-28 18:49:20|9563.7|9560.9|9564.9|9562.1|9564.9|9562.1|9563.2|9560.4|8
1646074170000|2022-02-28 18:49:30|9564.6|9561.8|9566.2|9563.4|9566.6|9563.8|9564.6|9561.8|31
1646074180000|2022-02-28 18:49:40|9565.6|9562.8|9562.7|9559.9|9566.2|9563.4|9562.2|9559.4|31
1646074190000|2022-02-28 18:49:50|9561.9|9559.1|9559.2|9556.4|9561.9|9559.1|9557.3|9554.5|114
1646074200000|2022-02-28 18:50:00|9559.4|9556.6|9560.9|9558.1|9561.6|9558.8|9559.2|9556.4|45
1646074210000|2022-02-28 18:50:10|9561.2|9558.4|9569.2|9566.4|9569.2|9566.4|9560.9|9558.1|91
1646074220000|2022-02-28 18:50:20|9569.6|9566.8|9571.6|9568.8|9575.2|9572.4|9569.6|9566.8|106
1646074230000|2022-02-28 18:50:30|9571.2|9568.4|9564.6|9561.8|9571.6|9568.8|9564.6|9561.8|33
1646074240000|2022-02-28 18:50:40|9565.5|9562.7|9566.6|9563.8|9566.7|9563.9|9565.2|9562.4|42
1646074250000|2022-02-28 18:50:50|9566.7|9563.9|9565.2|9562.4|9568.2|9565.4|9563.9|9561.1|84
1646074260000|2022-02-28 18:51:00|9564.9|9562.1|9555.9|9553.1|9564.9|9562.1|9555.6|9552.8|121
1646074270000|2022-02-28 18:51:10|9556.2|9553.4|9540.3|9537.5|9558.4|9553.9|9539.6|9536.8|394
1646074280000|2022-02-28 18:51:20|9539.4|9536.6|9545.3|9542.5|9545.8|9543|9539.3|9536.5|95
1646074290000|2022-02-28 18:51:30|9545.6|9542.8|9546.9|9544.1|9548.4|9545.6|9545.6|9542.8|40
1646074300000|2022-02-28 18:51:40|9547.3|9544.5|9548.3|9545.5|9548.3|9545.5|9545.8|9543|58
1646074310000|2022-02-28 18:51:50|9548.6|9545.8|9537.8|9535|9548.6|9545.8|9537.8|9535|385
1646074320000|2022-02-28 18:52:00|9537.4|9534.6|9545.3|9542.5|9545.3|9542.5|9535.6|9532.8|89
1646074330000|2022-02-28 18:52:10|9545.9|9543.1|9547.3|9544.5|9547.3|9544.5|9543.3|9540.5|83
1646074340000|2022-02-28 18:52:20|9547.6|9544.8|9546.3|9543.5|9548.8|9546|9545.3|9542.5|24
1646074350000|2022-02-28 18:52:30|9546.6|9543.8|9547.9|9545.1|9547.9|9545.1|9545.6|9542.8|31
1646074360000|2022-02-28 18:52:40|9547.6|9544.8|9549.9|9547.1|9550.1|9547.3|9547.6|9544.8|34
1646074370000|2022-02-28 18:52:50|9550.3|9547.5|9547.9|9545.1|9550.3|9547.5|9545.6|9542.8|79
1646074380000|2022-02-28 18:53:00|9549.3|9546.5|9547.8|9545|9551.3|9548.5|9547.6|9544.8|34
1646074390000|2022-02-28 18:53:10|9548.3|9545.5|9548.9|9546.1|9549.3|9546.5|9548.3|9545.5|11
1646074400000|2022-02-28 18:53:20|9550.3|9547.5|9550.6|9547.8|9553.9|9551.1|9550.3|9547.5|75
1646074410000|2022-02-28 18:53:30|9548.6|9545.8|9544.6|9541.8|9549.8|9547|9544.6|9541.8|123
1646074420000|2022-02-28 18:53:40|9544.9|9542.1|9547.3|9544.5|9547.3|9544.5|9544.6|9541.8|31
1646074430000|2022-02-28 18:53:50|9546.9|9544.1|9547.4|9544.6|9547.4|9544.6|9546.4|9543.6|27
1646074440000|2022-02-28 18:54:00|9547.8|9545|9546.4|9543.6|9547.8|9545|9545.9|9543.1|12
1646074450000|2022-02-28 18:54:10|9546.6|9543.8|9547.6|9544.8|9547.6|9544.8|9545.9|9543.1|10
1646074460000|2022-02-28 18:54:20|9548.1|9545.3|9547.9|9545.1|9548.1|9545.3|9547.3|9544.5|17
1646074470000|2022-02-28 18:54:30|9547.6|9544.8|9545.9|9543.1|9547.6|9544.8|9545.3|9542.5|19
1646074480000|2022-02-28 18:54:40|9545.8|9543|9552.9|9550.1|9553.3|9550.5|9545.8|9543|73
1646074490000|2022-02-28 18:54:50|9553.4|9550.6|9552.6|9549.8|9553.9|9551.1|9550.6|9547.8|44
1646074500000|2022-02-28 18:55:00|9552.4|9549.6|9553.6|9550.8|9555.6|9552.8|9551.9|9549.1|62
1646074510000|2022-02-28 18:55:10|9553.8|9551|9552.3|9549.5|9555.9|9553.1|9551.8|9549|24
1646074520000|2022-02-28 18:55:20|9551.6|9548.8|9550.8|9548|9551.8|9549|9549.3|9546.5|27
1646074530000|2022-02-28 18:55:30|9551.9|9549.1|9548.9|9546.1|9552.3|9549.5|9548.9|9546.1|30
1646074540000|2022-02-28 18:55:40|9548.3|9545.5|9549.9|9547.1|9550.3|9547.5|9548.3|9545.5|13
1646074550000|2022-02-28 18:55:50|9550.6|9547.8|9550.8|9548|9551.9|9549.1|9549.8|9547|16
1646074560000|2022-02-28 18:56:00|9550.9|9548.1|9550.8|9548|9551.9|9549.1|9549.3|9546.5|20
1646074570000|2022-02-28 18:56:10|9550.9|9548.1|9550.9|9548.1|9551.3|9548.5|9549.8|9547|17
1646074580000|2022-02-28 18:56:20|9551.3|9548.5|9551.9|9549.1|9553.1|9550.3|9549.9|9547.1|80
1646074590000|2022-02-28 18:56:30|9552.6|9549.8|9554.2|9551.4|9554.3|9551.5|9551.4|9548.6|57
1646074600000|2022-02-28 18:56:40|9554.9|9552.1|9554.7|9551.9|9557.2|9554.4|9554.2|9551.4|58
1646074610000|2022-02-28 18:56:50|9554.6|9551.8|9561.9|9559.1|9562|9559.2|9554.6|9551.8|309
1646074620000|2022-02-28 18:57:00|9561.7|9558.9|9562.7|9559.9|9564.2|9561.4|9561.2|9558.4|60
1646074630000|2022-02-28 18:57:10|9561.7|9558.9|9559.1|9556.3|9562.2|9559.4|9557.2|9554.4|78
1646074640000|2022-02-28 18:57:20|9559.7|9556.9|9560.9|9558.1|9561.9|9559.1|9559.7|9556.9|37
1646074650000|2022-02-28 18:57:30|9560.7|9557.9|9560.5|9557.7|9560.7|9557.9|9559.2|9556.4|32
1646074660000|2022-02-28 18:57:40|9561.2|9558.4|9561|9558.2|9561.5|9558.7|9560|9557.2|17
1646074670000|2022-02-28 18:57:50|9561.5|9558.7|9557.2|9554.4|9562|9559.2|9555.7|9552.9|67
1646074680000|2022-02-28 18:58:00|9556|9553.2|9559.2|9556.4|9559.2|9556.4|9556|9553.2|32
1646074690000|2022-02-28 18:58:10|9559.9|9557.1|9559.2|9556.4|9560|9557.2|9558|9555.2|23
1646074700000|2022-02-28 18:58:20|9558.2|9555.4|9559.2|9556.4|9559.2|9556.4|9557.2|9554.4|31
1646074710000|2022-02-28 18:58:30|9559|9556.2|9557.2|9554.4|9560.2|9557.4|9554.7|9551.9|47
1646074720000|2022-02-28 18:58:40|9557.5|9554.7|9558|9555.2|9558.2|9555.4|9556|9553.2|26
1646074730000|2022-02-28 18:58:50|9558.2|9555.4|9559.9|9557.1|9561.5|9558.7|9558.2|9555.4|34
1646074740000|2022-02-28 18:59:00|9560.2|9557.4|9558.5|9555.7|9561.5|9558.6|9556.2|9553.4|35
1646074750000|2022-02-28 18:59:10|9559.2|9556.4|9558.5|9555.7|9560.2|9557.4|9558.5|9555.7|24
1646074760000|2022-02-28 18:59:20|9557.9|9555.1|9572.5|9569.7|9573.2|9570.4|9557.7|9554.9|239
1646074770000|2022-02-28 18:59:30|9572.7|9569.9|9570.9|9568.1|9575.2|9572.4|9570.2|9567.4|82
1646074780000|2022-02-28 18:59:40|9571.2|9568.4|9570.2|9567.4|9571.9|9569.1|9569.4|9566.6|46
1646074790000|2022-02-28 18:59:50|9570.5|9567.7|9571|9568.2|9573.4|9570.6|9569|9566.2|139
1646074800000|2022-02-28 19:00:00|9572.5|9569.7|9574.2|9571.4|9575.2|9572.4|9568.9|9566.1|147
1646074810000|2022-02-28 19:00:10|9573.9|9571.1|9567|9564.2|9573.9|9571.1|9567|9564.2|83
1646074820000|2022-02-28 19:00:20|9566.9|9564.1|9558.5|9555.7|9567|9564.2|9556.2|9553.4|96
1646074830000|2022-02-28 19:00:30|9559.4|9556.6|9564.2|9561.4|9565|9562.2|9557.7|9554.9|93
1646074840000|2022-02-28 19:00:40|9563.2|9560.4|9561|9558.2|9564.2|9561.4|9559.2|9556.4|29
1646074850000|2022-02-28 19:00:50|9560.5|9557.7|9560.5|9557.7|9563.5|9560.7|9560|9557.2|20
1646074860000|2022-02-28 19:01:00|9560.2|9557.4|9554.6|9551.8|9560.2|9557.4|9553.2|9550.4|108
1646074870000|2022-02-28 19:01:10|9554.4|9551.6|9556.6|9553.8|9557.1|9554.3|9554.4|9551.6|25
1646074880000|2022-02-28 19:01:20|9556.1|9553.3|9559.6|9556.8|9559.6|9556.8|9555.1|9552.3|20
1646074890000|2022-02-28 19:01:30|9558.9|9556.1|9555.4|9552.6|9558.9|9556.1|9553.1|9550.3|52
1646074900000|2022-02-28 19:01:40|9555.6|9552.8|9547.9|9545.1|9555.6|9552.8|9546.6|9542.8|187
1646074910000|2022-02-28 19:01:50|9548.2|9545.4|9552.9|9550.1|9553.4|9550.6|9548.2|9545.4|69
1646074920000|2022-02-28 19:02:00|9553.1|9550.3|9548.6|9545.8|9554|9551.2|9547.9|9545.1|58
1646074930000|2022-02-28 19:02:10|9548.9|9546.1|9554.6|9551.8|9554.6|9551.8|9548.9|9546.1|27
1646074940000|2022-02-28 19:02:20|9554.9|9552.1|9556.4|9553.6|9557.9|9555.1|9554.6|9551.8|39
1646074950000|2022-02-28 19:02:30|9556.6|9553.8|9551.9|9549.1|9557.2|9554.4|9551.5|9548.7|41
1646074960000|2022-02-28 19:02:40|9552.2|9549.4|9555.9|9553.1|9558.4|9555.6|9552.2|9549.4|31
1646074970000|2022-02-28 19:02:50|9555.4|9552.6|9557.2|9554.4|9557.2|9554.4|9554.2|9551.4|30
1646074980000|2022-02-28 19:03:00|9556.9|9554.1|9556.9|9554.1|9557.4|9554.6|9556.6|9553.8|28
1646074990000|2022-02-28 19:03:10|9557.2|9554.4|9557.1|9554.3|9558.4|9555.6|9554.9|9552.1|17
1646075000000|2022-02-28 19:03:20|9556.9|9554.1|9559.2|9556.4|9560.2|9557.4|9555.6|9552.8|84
1646075010000|2022-02-28 19:03:30|9560.2|9557.4|9556.2|9553.4|9561|9558.2|9555.5|9552.7|55
1646075020000|2022-02-28 19:03:40|9555.5|9552.7|9555.2|9552.4|9555.5|9552.7|9554|9551.2|21
1646075030000|2022-02-28 19:03:50|9555.5|9552.7|9553.5|9550.7|9555.5|9552.7|9553.2|9550.4|99
1646075040000|2022-02-28 19:04:00|9554|9551.2|9550.9|9548.1|9554.5|9551.7|9550.6|9547.8|119
1646075050000|2022-02-28 19:04:10|9550.6|9547.8|9550.9|9548.1|9552.7|9549.9|9548.4|9545.6|193
1646075060000|2022-02-28 19:04:20|9551.2|9548.4|9551.9|9549.1|9553.4|9550.6|9549.6|9546.8|117
1646075070000|2022-02-28 19:04:30|9551.4|9548.6|9552.1|9549.3|9555.2|9552.4|9550.7|9547.9|196
1646075080000|2022-02-28 19:04:40|9551.2|9548.4|9551.9|9549.1|9551.9|9549.1|9549.1|9546.3|72
1646075090000|2022-02-28 19:04:50|9551.2|9548.4|9555.9|9553.1|9556.4|9553.6|9551.2|9548.4|165
1646075100000|2022-02-28 19:05:00|9555.6|9552.8|9551.2|9548.4|9556.2|9553.4|9550.2|9547.4|72
1646075110000|2022-02-28 19:05:10|9550.7|9547.9|9551.9|9549.1|9552.2|9549.4|9549.1|9546.3|44
1646075120000|2022-02-28 19:05:20|9551.4|9548.6|9557.9|9555.1|9558.9|9556.1|9551.4|9548.6|38
1646075130000|2022-02-28 19:05:30|9558.7|9555.9|9554.9|9552.1|9558.9|9556.1|9554.2|9551.4|58
1646075140000|2022-02-28 19:05:40|9554.7|9551.9|9556.7|9553.9|9558.2|9555.4|9554.7|9551.9|34
1646075150000|2022-02-28 19:05:50|9556.9|9554.1|9564.5|9561.7|9564.9|9562.1|9556.4|9553.6|40
1646075160000|2022-02-28 19:06:00|9564.9|9562.1|9558.4|9555.6|9565.9|9563.1|9557.9|9555.1|122
1646075170000|2022-02-28 19:06:10|9558.5|9555.7|9557|9554.2|9560.2|9557.4|9557|9554.2|32
1646075180000|2022-02-28 19:06:20|9557.7|9554.9|9558.4|9555.6|9559.4|9556.6|9557.5|9554.7|54
1646075190000|2022-02-28 19:06:30|9558.2|9555.4|9552.1|9549.3|9558.9|9556.1|9551.6|9548.8|152
1646075200000|2022-02-28 19:06:40|9552|9549.2|9553.9|9551.1|9554|9551.2|9550.9|9548.1|36
1646075210000|2022-02-28 19:06:50|9553.5|9550.7|9555.2|9552.4|9555.9|9553.1|9552.5|9549.7|51
1646075220000|2022-02-28 19:07:00|9554.9|9552.1|9555.9|9553.1|9556.9|9554.1|9553.9|9551.1|37
1646075230000|2022-02-28 19:07:10|9556.2|9553.4|9554.9|9552.1|9556.9|9554.1|9552.2|9549.4|100
1646075240000|2022-02-28 19:07:20|9555|9552.2|9555.9|9553.1|9556.2|9553.4|9554.9|9552.1|15
1646075250000|2022-02-28 19:07:30|9556.2|9553.4|9558.2|9555.4|9560.2|9557.4|9556.2|9553.4|38
1646075260000|2022-02-28 19:07:40|9558.5|9555.7|9560|9557.2|9560.5|9557.7|9558.5|9555.7|48
1646075270000|2022-02-28 19:07:50|9559.8|9557|9560.9|9558.1|9561.5|9558.7|9558.2|9555.4|57
1646075280000|2022-02-28 19:08:00|9560.7|9557.9|9559.2|9556.4|9561.2|9558.4|9558.7|9555.9|42
1646075290000|2022-02-28 19:08:10|9559.8|9557|9559.2|9556.4|9560.2|9557.4|9557.9|9555.1|30
1646075300000|2022-02-28 19:08:20|9559.8|9557|9560|9557.2|9560.5|9557.7|9559.4|9556.6|34
1646075310000|2022-02-28 19:08:30|9560.5|9557.7|9559|9556.2|9561|9558.2|9558.2|9555.4|68
1646075320000|2022-02-28 19:08:40|9559.2|9556.4|9560.5|9557.7|9560.8|9558|9557.9|9555.1|45
1646075330000|2022-02-28 19:08:50|9560.8|9558|9560.3|9557.5|9564.3|9561.5|9560.3|9557.5|71
1646075340000|2022-02-28 19:09:00|9560.5|9557.7|9557.8|9555|9561.2|9558.4|9555.3|9552.5|73
1646075350000|2022-02-28 19:09:10|9557.5|9554.7|9557.7|9554.9|9558.8|9556|9557.2|9554.4|16
1646075360000|2022-02-28 19:09:20|9557.5|9554.7|9557.2|9554.4|9557.5|9554.7|9555.2|9552.4|27
1646075370000|2022-02-28 19:09:30|9556.2|9553.4|9561.8|9559|9564.2|9561.4|9555.8|9553|61
1646075380000|2022-02-28 19:09:40|9562.2|9559.4|9560.2|9557.4|9562.2|9559.4|9559.7|9556.9|38
1646075390000|2022-02-28 19:09:50|9559.8|9557|9559.5|9556.7|9560.2|9557.4|9557.5|9554.7|50
1646075400000|2022-02-28 19:10:00|9559.8|9557|9559.5|9556.7|9560.7|9557.9|9557.5|9554.7|25
1646075410000|2022-02-28 19:10:10|9559.2|9556.4|9556.5|9553.7|9559.5|9556.7|9556.5|9553.7|39
1646075420000|2022-02-28 19:10:20|9555.8|9553|9556|9553.2|9556.8|9554|9554.2|9551.4|63
1646075430000|2022-02-28 19:10:30|9556.6|9553.8|9553.5|9550.7|9556.6|9553.8|9553.2|9550.4|42
1646075440000|2022-02-28 19:10:40|9554.1|9551.3|9554.2|9551.4|9556.3|9553.5|9553.8|9551|49
1646075450000|2022-02-28 19:10:50|9554.5|9551.7|9556.5|9553.7|9556.5|9553.7|9553.7|9550.9|61
1646075460000|2022-02-28 19:11:00|9557.2|9554.4|9556.8|9554|9557.8|9555|9555.5|9552.7|73
1646075470000|2022-02-28 19:11:10|9556.5|9553.7|9559.8|9557|9560.8|9558|9555.8|9553|46
1646075480000|2022-02-28 19:11:20|9559.6|9556.8|9557.8|9555|9560|9557.2|9557.1|9554.3|11
1646075490000|2022-02-28 19:11:30|9557.1|9554.3|9557.6|9554.8|9558|9555.2|9555.3|9552.5|106
1646075500000|2022-02-28 19:11:40|9557.3|9554.5|9559.1|9556.3|9559.5|9556.7|9556.3|9553.5|40
1646075510000|2022-02-28 19:11:50|9558.3|9555.5|9560.1|9557.3|9560.1|9557.3|9558.1|9555.3|30
1646075520000|2022-02-28 19:12:00|9560.5|9557.7|9556.1|9553.3|9561.5|9558.7|9555.5|9552.7|78
1646075530000|2022-02-28 19:12:10|9555.8|9553|9550.5|9547.7|9556.3|9553.5|9549.7|9546.9|146
1646075540000|2022-02-28 19:12:20|9550.2|9547.4|9556|9553.2|9556.5|9553.7|9548.8|9546|84
1646075550000|2022-02-28 19:12:30|9555.7|9552.9|9556.7|9553.9|9557.2|9554.4|9553.5|9550.7|62
1646075560000|2022-02-28 19:12:40|9556.5|9553.7|9549.5|9546.7|9556.7|9553.9|9546.8|9544|247
1646075570000|2022-02-28 19:12:50|9549.8|9547|9549.5|9546.7|9551.5|9548.7|9549.5|9546.7|11
1646075580000|2022-02-28 19:13:00|9549|9546.2|9550.2|9547.4|9550.7|9547.9|9543.8|9541|196
1646075590000|2022-02-28 19:13:10|9550.7|9547.9|9556.1|9553.3|9556.8|9554|9550.7|9547.9|43
1646075600000|2022-02-28 19:13:20|9555.8|9553|9553.3|9550.5|9557.3|9554.5|9552|9549.2|42
1646075610000|2022-02-28 19:13:30|9552.8|9550|9548.5|9545.7|9552.8|9550|9547.2|9544.4|112
1646075620000|2022-02-28 19:13:40|9548.2|9545.4|9546.8|9544|9548.7|9545.9|9545.3|9542.5|91
1646075630000|2022-02-28 19:13:50|9547.2|9544.4|9546.8|9544|9551.9|9548.4|9546.5|9541.9|127
1646075640000|2022-02-28 19:14:00|9547|9544.2|9543.5|9540.7|9548|9545.2|9542.9|9540.1|115
1646075650000|2022-02-28 19:14:10|9543.2|9540.4|9543.5|9540.7|9544.5|9541.7|9542.2|9539.4|35
1646075660000|2022-02-28 19:14:20|9544.2|9541.4|9543.3|9540.5|9546|9543.2|9543.3|9540.5|68
1646075670000|2022-02-28 19:14:30|9544.8|9542|9542.2|9539.4|9544.8|9542|9542.2|9539.4|105
1646075680000|2022-02-28 19:14:40|9542.7|9539.9|9544|9541.2|9544.2|9541.4|9542.4|9539.6|42
1646075690000|2022-02-28 19:14:50|9544.5|9541.7|9547.8|9545|9548.8|9546|9544.5|9541.7|52
1646075700000|2022-02-28 19:15:00|9546.8|9544|9544.2|9541.4|9546.8|9544|9543.2|9540.4|113
1646075710000|2022-02-28 19:15:10|9544.5|9541.7|9543.5|9540.7|9545|9542.2|9542.5|9539.7|48
1646075720000|2022-02-28 19:15:20|9542.8|9540|9543.8|9541|9546|9543.2|9542.8|9540|56
1646075730000|2022-02-28 19:15:30|9543.2|9540.4|9543.2|9540.4|9544.7|9541.9|9541.3|9538.5|77
1646075740000|2022-02-28 19:15:40|9542.7|9539.9|9533.8|9531|9543.5|9540.7|9533.2|9530.4|125
1646075750000|2022-02-28 19:15:50|9533.7|9530.9|9532.5|9529.7|9533.8|9531|9530.8|9528|140
1646075760000|2022-02-28 19:16:00|9532.2|9529.4|9534.7|9531.9|9536|9533.2|9529.5|9526.7|152
1646075770000|2022-02-28 19:16:10|9534.2|9531.4|9532.8|9530|9534.8|9532|9531.2|9528.4|57
1646075780000|2022-02-28 19:16:20|9532.3|9529.5|9530.8|9528|9532.3|9529.5|9528.8|9526|101
1646075790000|2022-02-28 19:16:30|9531.2|9528.4|9540.1|9537.3|9542.9|9540.1|9531.2|9528.4|392
1646075800000|2022-02-28 19:16:40|9540.3|9537.5|9541.8|9539|9541.8|9539|9537.2|9534.4|158
1646075810000|2022-02-28 19:16:50|9540.1|9537.3|9539.2|9536.4|9540.1|9537.3|9537.8|9535|148
1646075820000|2022-02-28 19:17:00|9539.8|9537|9543.2|9540.4|9544|9541.2|9537.2|9534.4|93
1646075830000|2022-02-28 19:17:10|9542.7|9539.9|9542.8|9540|9544.2|9541.4|9540.5|9537.4|98
1646075840000|2022-02-28 19:17:20|9542.5|9539.7|9542.8|9540|9545.8|9543|9542.3|9539.5|84
1646075850000|2022-02-28 19:17:30|9543.5|9540.7|9536.8|9534|9543.8|9541|9534.8|9532|88
1646075860000|2022-02-28 19:17:40|9537.5|9534.7|9539.1|9536.3|9539.5|9536.7|9536.1|9533.3|44
1646075870000|2022-02-28 19:17:50|9538.8|9536|9538|9535.2|9541.8|9539|9538|9535.2|27
1646075880000|2022-02-28 19:18:00|9537.6|9534.8|9541.1|9538.3|9542.1|9539.3|9534.8|9532|154
1646075890000|2022-02-28 19:18:10|9540.6|9537.8|9539.8|9537|9543.8|9541|9539|9536.2|39
1646075900000|2022-02-28 19:18:20|9539.3|9536.5|9539.6|9536.8|9541.1|9538.3|9539.1|9536.3|56
1646075910000|2022-02-28 19:18:30|9540.1|9537.3|9540.4|9537.6|9546.1|9543.3|9539.1|9536.3|75
1646075920000|2022-02-28 19:18:40|9539.6|9536.8|9545.1|9542.3|9545.4|9542.6|9539.6|9536.8|38
1646075930000|2022-02-28 19:18:50|9545.4|9542.6|9542.1|9539.3|9547.8|9545|9542.1|9539.3|187
1646075940000|2022-02-28 19:19:00|9541.9|9539.1|9530.1|9527.3|9542.1|9539.3|9528.4|9525.6|229
1646075950000|2022-02-28 19:19:10|9530.4|9527.6|9531.8|9529|9532.1|9529.3|9529|9526.2|75
1646075960000|2022-02-28 19:19:20|9531.9|9529.1|9537.1|9534.3|9538.9|9536.1|9531.9|9529.1|81
1646075970000|2022-02-28 19:19:30|9537.4|9534.6|9537.4|9534.6|9537.4|9534.6|9535.1|9532.3|41
1646075980000|2022-02-28 19:19:40|9536.9|9534.1|9532.8|9530|9536.9|9534.1|9529.4|9526.6|86
1646075990000|2022-02-28 19:19:50|9532.4|9529.6|9531.4|9528.6|9536.4|9533.6|9531.4|9528.6|46
1646076000000|2022-02-28 19:20:00|9531.1|9528.3|9531.9|9529.1|9532.4|9529.6|9526.9|9524.1|111
1646076010000|2022-02-28 19:20:10|9532.1|9529.3|9534.3|9531.5|9535.8|9533|9532.1|9529.3|49
1646076020000|2022-02-28 19:20:20|9534.1|9531.3|9528.4|9525.6|9534.3|9531.5|9527.9|9525.1|130
1646076030000|2022-02-28 19:20:30|9528.6|9525.8|9523.1|9520.3|9529.3|9526.5|9522.9|9520.1|187
1646076040000|2022-02-28 19:20:40|9522.8|9520|9524.9|9522.1|9527.1|9524.3|9521.4|9518|123
1646076050000|2022-02-28 19:20:50|9525.1|9522.3|9530.9|9528.1|9532.9|9530.1|9525.1|9522.3|80
1646076060000|2022-02-28 19:21:00|9530.8|9528|9531.4|9528.6|9531.9|9529.1|9526.9|9524.1|62
1646076070000|2022-02-28 19:21:10|9530.9|9528.1|9532.8|9530|9533.9|9531.1|9530.9|9528.1|53
1646076080000|2022-02-28 19:21:20|9532.9|9530.1|9526.4|9523.6|9534.1|9531.3|9526.4|9523.6|55
1646076090000|2022-02-28 19:21:30|9526.8|9524|9531.1|9528.3|9531.1|9528.3|9525.1|9522.3|88
1646076100000|2022-02-28 19:21:40|9531.9|9529.1|9530.9|9528.1|9533.9|9531.1|9530.1|9527.3|43
1646076110000|2022-02-28 19:21:50|9531.6|9528.8|9534.4|9531.6|9534.8|9532|9531.4|9528.6|84
1646076120000|2022-02-28 19:22:00|9534.1|9531.3|9534.4|9531.6|9536.8|9534|9532.1|9529.3|99
1646076130000|2022-02-28 19:22:10|9534.1|9531.3|9534.4|9531.6|9535.4|9532.6|9531.6|9528.8|71
1646076140000|2022-02-28 19:22:20|9536.3|9533.5|9538.1|9535.3|9538.9|9536.1|9536.3|9533.5|87
1646076150000|2022-02-28 19:22:30|9538.4|9535.6|9544.1|9541.3|9544.9|9542.1|9538.1|9535.3|62
1646076160000|2022-02-28 19:22:40|9543.4|9540.6|9540.8|9538|9544.1|9541.3|9539.3|9536.5|43
1646076170000|2022-02-28 19:22:50|9541.1|9538.3|9542.1|9539.3|9542.1|9539.3|9539.1|9536.3|39
1646076180000|2022-02-28 19:23:00|9540.3|9537.5|9538.8|9536|9542.1|9539.3|9538.4|9535.6|68
1646076190000|2022-02-28 19:23:10|9539.1|9536.3|9539.8|9537|9541.8|9539|9537.1|9534.3|253
1646076200000|2022-02-28 19:23:20|9539.7|9536.9|9529.4|9526.6|9539.7|9536.9|9528.4|9525.6|215
1646076210000|2022-02-28 19:23:30|9529.1|9526.3|9524.7|9521.9|9529.1|9526.3|9523.9|9521.1|70
1646076220000|2022-02-28 19:23:40|9525.1|9522.3|9520.4|9517.6|9525.1|9522.3|9518.2|9515.4|75
1646076230000|2022-02-28 19:23:50|9521.6|9518.8|9521.7|9518.9|9525.1|9522.3|9520.7|9517.9|39
1646076240000|2022-02-28 19:24:00|9522.1|9519.3|9520.1|9517.3|9525.6|9522.8|9519.6|9516.8|86
1646076250000|2022-02-28 19:24:10|9519.7|9516.9|9521.1|9518.3|9522.4|9519.6|9519.6|9516.8|61
1646076260000|2022-02-28 19:24:20|9521.7|9518.9|9526.6|9523.8|9527.4|9524.6|9521.7|9518.9|88
1646076270000|2022-02-28 19:24:30|9526.2|9523.4|9533.7|9530.9|9534.9|9532.1|9526.1|9523.3|225
1646076280000|2022-02-28 19:24:40|9533.4|9530.6|9537.7|9534.9|9539|9536.2|9533.4|9530.6|78
1646076290000|2022-02-28 19:24:50|9537.4|9534.6|9538.7|9535.9|9539.7|9536.9|9536.7|9533.9|72
1646076300000|2022-02-28 19:25:00|9539.1|9536.3|9534.4|9531.6|9539.4|9536.6|9532.1|9529.3|174
1646076310000|2022-02-28 19:25:10|9534.1|9531.3|9526.4|9523.6|9534.9|9532.1|9526.4|9523.6|126
1646076320000|2022-02-28 19:25:20|9526.9|9524.1|9509.9|9507.1|9526.9|9524.1|9508.1|9505.3|372
1646076330000|2022-02-28 19:25:30|9510.7|9507.9|9511.1|9508.3|9516.1|9513.3|9508.1|9505.3|263
1646076340000|2022-02-28 19:25:40|9510.1|9507.3|9510.9|9508.1|9511.1|9508.3|9506.1|9503.3|212
1646076350000|2022-02-28 19:25:50|9511.2|9507.2|9498.3|9495.5|9511.2|9507.2|9495.6|9492.8|301
1646076360000|2022-02-28 19:26:00|9498.1|9495.3|9493.1|9490.3|9498.1|9495.3|9487.9|9485.1|486
1646076370000|2022-02-28 19:26:10|9491.8|9489|9494.8|9492|9498.3|9495.5|9488.1|9485.3|216
1646076380000|2022-02-28 19:26:20|9494.3|9491.5|9497.1|9494.3|9497.1|9494.3|9491.3|9488.5|210
1646076390000|2022-02-28 19:26:30|9496.1|9493.3|9503.1|9500.3|9503.1|9500.3|9493.1|9490.3|223
1646076400000|2022-02-28 19:26:40|9502.5|9499.7|9500.4|9497.6|9503.1|9500.3|9498.5|9495.7|250
1646076410000|2022-02-28 19:26:50|9500.8|9498|9504.4|9501.6|9506.4|9503.6|9496.1|9493.3|267
1646076420000|2022-02-28 19:27:00|9503.8|9501|9495.4|9492.6|9503.8|9501|9493.4|9490.6|212
1646076430000|2022-02-28 19:27:10|9494.1|9491.3|9508.1|9505.3|9508.2|9505.4|9492.6|9489.8|391
1646076440000|2022-02-28 19:27:20|9507.4|9504.6|9515.7|9512.9|9516.1|9513.3|9506.4|9503.6|393
1646076450000|2022-02-28 19:27:30|9516|9512|9515.4|9512.6|9517.7|9514.9|9511.6|9508.8|334
1646076460000|2022-02-28 19:27:40|9513.5|9510.7|9511.7|9508.9|9514.7|9511.9|9509.9|9507.1|212
1646076470000|2022-02-28 19:27:50|9512.1|9509.3|9516.7|9513.9|9525|9522.2|9510.7|9507.9|547
1646076480000|2022-02-28 19:28:00|9516.9|9514.1|9490.8|9488|9518|9515.2|9489.8|9487|1330
1646076490000|2022-02-28 19:28:10|9491.3|9488.5|9497.3|9494.5|9499.5|9496.7|9484.5|9481.7|663
1646076500000|2022-02-28 19:28:20|9497|9494.2|9497.5|9494.7|9499|9496.2|9493|9490.2|425
1646076510000|2022-02-28 19:28:30|9497.8|9495|9496.5|9493.7|9498.1|9495.3|9492.5|9489.7|689
1646076520000|2022-02-28 19:28:40|9496.8|9494|9497.1|9494.3|9498.3|9495.5|9494.3|9491.5|377
1646076530000|2022-02-28 19:28:50|9495.7|9492.9|9498.6|9495.8|9501.1|9498.3|9493.1|9490.3|567
1646076540000|2022-02-28 19:29:00|9498.3|9495.5|9500.1|9497.3|9502.1|9499.3|9497.5|9494.7|542
1646076550000|2022-02-28 19:29:10|9502|9499.2|9501|9498.2|9503.1|9500.3|9498.5|9495.7|389
1646076560000|2022-02-28 19:29:20|9500.6|9497.8|9498|9495.2|9501|9498.2|9496|9493.2|449
1646076570000|2022-02-28 19:29:30|9497.6|9494.8|9498.3|9495.5|9500|9497.2|9497|9494.2|760
1646076580000|2022-02-28 19:29:40|9496.8|9494|9492.5|9489.7|9498.3|9495.5|9492.5|9489.7|959
1646076590000|2022-02-28 19:29:50|9491.5|9488.7|9478.5|9475.7|9492|9489.2|9475.1|9472.3|984
1646076600000|2022-02-28 19:30:00|9478.1|9475.3|9487|9484.2|9487.3|9484.5|9478|9475.2|497
1646076610000|2022-02-28 19:30:10|9486.6|9483.8|9488.3|9485.5|9495.5|9492.7|9485.8|9483|289
1646076620000|2022-02-28 19:30:20|9489|9486.2|9493.3|9490.5|9495|9492.2|9487.6|9484.8|293
1646076630000|2022-02-28 19:30:30|9492.6|9489.8|9471.6|9468.8|9492.6|9489.8|9466.5|9463.7|287
1646076640000|2022-02-28 19:30:40|9471.3|9468.5|9472.3|9469.5|9475.1|9472.3|9459.9|9457.1|314
1646076650000|2022-02-28 19:30:50|9472.6|9469.8|9475.8|9473|9480.6|9477.8|9472.3|9469.5|129
1646076660000|2022-02-28 19:31:00|9475.5|9472.7|9480.3|9477.5|9480.9|9478.1|9474.3|9471.5|76
1646076670000|2022-02-28 19:31:10|9479.6|9476.8|9481.3|9478.5|9481.3|9478.5|9476.3|9473.5|104
1646076680000|2022-02-28 19:31:20|9481.9|9479.1|9482.6|9479.8|9486.6|9483.8|9481.9|9479.1|305
1646076690000|2022-02-28 19:31:30|9482.3|9479.5|9481.6|9478.8|9483.3|9480.5|9479.6|9476.8|84
1646076700000|2022-02-28 19:31:40|9481.3|9478.5|9474.6|9471.8|9484.6|9481.8|9474.3|9471.5|49
1646076710000|2022-02-28 19:31:50|9474.3|9471.5|9476.6|9473.8|9477.6|9474.8|9472.6|9469.8|72
1646076720000|2022-02-28 19:32:00|9476.9|9474.1|9478.6|9475.8|9479.6|9476.8|9474.5|9471.7|86
1646076730000|2022-02-28 19:32:10|9479.1|9476.3|9484.6|9481.8|9484.6|9481.8|9478.3|9475.5|68
1646076740000|2022-02-28 19:32:20|9484.9|9480.9|9479.1|9476.3|9484.9|9481.5|9476.6|9473.8|87
1646076750000|2022-02-28 19:32:30|9479.8|9477|9474.6|9471.8|9480.3|9477.5|9474.6|9471.8|56
1646076760000|2022-02-28 19:32:40|9474.9|9472.1|9479.1|9476.3|9479.1|9476.3|9474.6|9471.8|41
1646076770000|2022-02-28 19:32:50|9478.8|9476|9479.3|9476.5|9479.6|9476.8|9477.1|9474.3|34
1646076780000|2022-02-28 19:33:00|9479.6|9476.8|9477.3|9474.5|9481.1|9478.3|9477.3|9474.5|51
1646076790000|2022-02-28 19:33:10|9476.3|9473.5|9472.3|9469.5|9477.3|9474.5|9472.3|9469.5|50
1646076800000|2022-02-28 19:33:20|9472|9469.2|9474.3|9471.5|9476.8|9474|9471.8|9469|52
1646076810000|2022-02-28 19:33:30|9474.6|9471.8|9472.3|9469.5|9474.6|9471.8|9470.3|9467.5|50
1646076820000|2022-02-28 19:33:40|9471.3|9468.5|9470.5|9467.7|9472.6|9469.8|9470|9467.2|34
1646076830000|2022-02-28 19:33:50|9470.8|9468|9472.8|9470|9473.3|9470.5|9469.8|9466.9|19
1646076840000|2022-02-28 19:34:00|9473.4|9470.6|9479.9|9477.1|9480.9|9478.1|9473.4|9470.5|417
1646076850000|2022-02-28 19:34:10|9480.3|9477.5|9480.9|9478.1|9481.1|9478.3|9478.1|9475.3|30
1646076860000|2022-02-28 19:34:20|9480.4|9477.6|9484.3|9481.5|9485.4|9482.6|9480.4|9477.6|126
1646076870000|2022-02-28 19:34:30|9483.3|9480.5|9487.8|9485|9488.8|9486|9483.3|9480.5|60
1646076880000|2022-02-28 19:34:40|9487.6|9484.8|9477.6|9474.8|9487.6|9484.8|9477.3|9474.5|74
1646076890000|2022-02-28 19:34:50|9477.4|9474.6|9474.3|9471.5|9477.6|9474.8|9471.6|9468.8|60
1646076900000|2022-02-28 19:35:00|9475.1|9472.3|9474.9|9472.1|9475.9|9473.1|9472.3|9469.5|37
1646076910000|2022-02-28 19:35:10|9474.4|9471.6|9474.9|9472.1|9475.6|9472.8|9473.9|9471.1|24
1646076920000|2022-02-28 19:35:20|9474.6|9471.8|9470.3|9467.5|9478.6|9475.8|9470.1|9467.3|199
1646076930000|2022-02-28 19:35:30|9469.6|9466.8|9468.8|9466|9470.3|9467.5|9467.3|9464.5|81
1646076940000|2022-02-28 19:35:40|9468.6|9465.8|9466.6|9463.8|9470.6|9467.8|9464.3|9461.5|117
1646076950000|2022-02-28 19:35:50|9466.3|9463.5|9462.6|9459.8|9466.3|9463.5|9462.3|9459.5|79
1646076960000|2022-02-28 19:36:00|9462.4|9459.6|9465.3|9462.5|9465.3|9462.5|9462.3|9459.5|69
1646076970000|2022-02-28 19:36:10|9464.9|9462.1|9464.6|9461.8|9465.6|9462.8|9462.3|9459.5|176
1646076980000|2022-02-28 19:36:20|9464.3|9461.5|9461.3|9458.5|9464.9|9462.1|9457.3|9454.5|174
1646076990000|2022-02-28 19:36:30|9461.6|9458.8|9464.3|9461.5|9465.6|9462.8|9461.6|9458.8|76
1646077000000|2022-02-28 19:36:40|9463.9|9461.1|9464.6|9461.8|9465.8|9463|9463.1|9460.3|31
1646077010000|2022-02-28 19:36:50|9464.1|9461.3|9462.6|9459.8|9464.6|9461.8|9462.4|9459.6|13
1646077020000|2022-02-28 19:37:00|9462.8|9460|9458.6|9455.8|9463.1|9460.3|9457.3|9454.5|67
1646077030000|2022-02-28 19:37:10|9459.2|9456.4|9458.9|9456.1|9462.3|9459.5|9456.9|9454.1|78
1646077040000|2022-02-28 19:37:20|9459.3|9456.5|9457.8|9455|9459.3|9456.5|9455.3|9452.5|96
1646077050000|2022-02-28 19:37:30|9458.1|9455.3|9458.9|9456.1|9458.9|9456.1|9455.6|9452.8|81
1646077060000|2022-02-28 19:37:40|9458.6|9455.8|9456.6|9453.8|9459.5|9456.4|9455.9|9453.1|50
1646077070000|2022-02-28 19:37:50|9456.3|9453.5|9456.3|9453.5|9456.8|9454|9455.6|9452.8|29
1646077080000|2022-02-28 19:38:00|9455.9|9453.1|9455.9|9453.1|9457.3|9454.5|9455.3|9452.5|67
1646077090000|2022-02-28 19:38:10|9456.3|9453.5|9455.6|9452.8|9456.8|9454|9455.4|9452.6|14
1646077100000|2022-02-28 19:38:20|9455.3|9452.5|9455.1|9452.3|9456.3|9453.5|9452.8|9450|86
1646077110000|2022-02-28 19:38:30|9455.3|9452.5|9458.6|9455.8|9459.9|9457.1|9455.3|9452.5|74
1646077120000|2022-02-28 19:38:40|9458.3|9455.5|9460.6|9457.8|9460.9|9458.1|9458.3|9455.5|42
1646077130000|2022-02-28 19:38:50|9460.3|9457.5|9459.6|9456.8|9460.3|9457.5|9458.3|9455.5|24
1646077140000|2022-02-28 19:39:00|9459.8|9457|9460.8|9458|9461.6|9458.8|9459.8|9457|23
1646077150000|2022-02-28 19:39:10|9460.4|9457.6|9460.6|9457.8|9460.9|9458.1|9460.3|9457.5|13
1646077160000|2022-02-28 19:39:20|9461.6|9458.8|9460.9|9458.1|9462.2|9459.4|9459.9|9457.1|80
1646077170000|2022-02-28 19:39:30|9461.2|9458.4|9460.6|9457.8|9461.7|9458.9|9460.6|9457.8|18
1646077180000|2022-02-28 19:39:40|9460.4|9457.6|9457.4|9454.6|9460.4|9457.6|9455.6|9452.8|40
1646077190000|2022-02-28 19:39:50|9456.3|9453.5|9455.6|9452.8|9456.6|9453.8|9455.1|9452.3|18
1646077200000|2022-02-28 19:40:00|9455.2|9452.4|9459.6|9456.8|9460.9|9458.1|9454.1|9451.3|58
1646077210000|2022-02-28 19:40:10|9459.9|9457.1|9459.2|9456.4|9460.4|9457.6|9457.4|9454.6|40
1646077220000|2022-02-28 19:40:20|9459.4|9456.6|9460.2|9457.4|9460.9|9458.1|9458.9|9456.1|15
1646077230000|2022-02-28 19:40:30|9459.9|9457.1|9457.2|9454.4|9462.4|9459.6|9457.2|9454.4|32
1646077240000|2022-02-28 19:40:40|9456.1|9453.3|9457.9|9455.1|9457.9|9455.1|9455.2|9452.4|15
1646077250000|2022-02-28 19:40:50|9458.5|9455.7|9460.2|9457.4|9460.2|9457.4|9458.5|9455.7|20
1646077260000|2022-02-28 19:41:00|9460.4|9457.6|9458.9|9456.1|9460.9|9458.1|9458.9|9456.1|8
1646077270000|2022-02-28 19:41:10|9459.5|9456.7|9456.9|9454.1|9460.2|9457.4|9456.9|9454.1|13
1646077280000|2022-02-28 19:41:20|9457.2|9454.4|9469.2|9466.4|9471.2|9468.4|9456.9|9454.1|120
1646077290000|2022-02-28 19:41:30|9469.9|9467.1|9469.2|9466.4|9470.2|9467.4|9467.9|9465.1|43
1646077300000|2022-02-28 19:41:40|9468.9|9466.1|9470.2|9467.4|9470.9|9468.1|9468.9|9466.1|27
1646077310000|2022-02-28 19:41:50|9469.9|9467.1|9468.2|9465.4|9469.9|9467.1|9466.9|9464.1|44
1646077320000|2022-02-28 19:42:00|9467.9|9465.1|9470.2|9467.4|9470.2|9467.4|9467.2|9464.4|17
1646077330000|2022-02-28 19:42:10|9469.9|9467.1|9467.7|9464.9|9469.9|9467.1|9466.9|9464.1|20
1646077340000|2022-02-28 19:42:20|9468.5|9465.7|9468.9|9466.1|9470|9467.2|9468.5|9465.7|21
1646077350000|2022-02-28 19:42:30|9468.6|9465.8|9465.9|9463.1|9468.6|9465.8|9465.9|9463.1|14
1646077360000|2022-02-28 19:42:40|9464.2|9461.4|9459.2|9456.4|9464.2|9461.4|9457.9|9455.1|75
1646077370000|2022-02-28 19:42:50|9459.4|9456.6|9462.4|9459.6|9463.6|9460.8|9458.9|9456.1|40
1646077380000|2022-02-28 19:43:00|9462.7|9459.9|9458.4|9455.6|9463.9|9461.1|9458.2|9455.4|23
1646077390000|2022-02-28 19:43:10|9458.9|9456.1|9459.2|9456.4|9459.4|9456.6|9457.9|9455.1|11
1646077400000|2022-02-28 19:43:20|9458.6|9455.8|9459.2|9456.4|9460.2|9457.4|9458.6|9455.8|9
1646077410000|2022-02-28 19:43:30|9458.4|9455.6|9458.9|9456.1|9460.9|9458.1|9458.4|9455.6|60
1646077420000|2022-02-28 19:43:40|9461.2|9458.4|9459.4|9456.6|9462.2|9459.4|9458.6|9455.8|79
1646077430000|2022-02-28 19:43:50|9459.6|9456.8|9459.4|9456.6|9459.9|9457.1|9458.9|9456.1|9
1646077440000|2022-02-28 19:44:00|9459.7|9456.9|9458.9|9456.1|9461.5|9458.7|9458.9|9456.1|15
1646077450000|2022-02-28 19:44:10|9459.2|9456.4|9459.7|9456.9|9460.9|9458.1|9459.2|9456.4|27
1646077460000|2022-02-28 19:44:20|9459.9|9457.1|9457.6|9454.8|9459.9|9457.1|9457.4|9454.6|19
1646077470000|2022-02-28 19:44:30|9456.9|9454.1|9459.1|9456.3|9459.4|9456.6|9456.9|9454.1|18
1646077480000|2022-02-28 19:44:40|9458.9|9456.1|9465.9|9463.1|9466.4|9463.6|9458.9|9456.1|40
1646077490000|2022-02-28 19:44:50|9466.2|9463.4|9468.9|9466.1|9469.2|9466.4|9466.2|9463.4|23
1646077500000|2022-02-28 19:45:00|9469.5|9466.7|9470.2|9467.4|9471.2|9468.4|9468.2|9465.4|36
1646077510000|2022-02-28 19:45:10|9469.2|9466.4|9468.9|9466.1|9470.2|9467.4|9466.9|9464.1|19
1646077520000|2022-02-28 19:45:20|9469.9|9467.1|9468.2|9465.4|9470.2|9467.4|9467.4|9464.6|23
1646077530000|2022-02-28 19:45:30|9467.9|9465.1|9462.9|9460.1|9468.7|9465.9|9462.9|9460.1|13
1646077540000|2022-02-28 19:45:40|9463.7|9460.9|9462.2|9459.4|9463.7|9460.9|9461.9|9459.1|16
1646077550000|2022-02-28 19:45:50|9461.9|9459.1|9461.7|9458.9|9462.2|9459.4|9461.2|9458.4|7
1646077560000|2022-02-28 19:46:00|9462.3|9459.5|9464.2|9461.4|9464.9|9462.1|9462.2|9459.4|35
1646077570000|2022-02-28 19:46:10|9464.9|9462.1|9464.4|9461.6|9465.2|9462.4|9462.9|9460.1|24
1646077580000|2022-02-28 19:46:20|9464.2|9461.4|9462.9|9460.1|9464.9|9462.1|9462.9|9460.1|6
1646077590000|2022-02-28 19:46:30|9462.5|9459.7|9463.4|9460.6|9463.9|9461.1|9462.4|9459.6|14
1646077600000|2022-02-28 19:46:40|9463.2|9460.4|9464.2|9461.4|9464.4|9461.6|9463.2|9460.4|16
1646077610000|2022-02-28 19:46:50|9464.4|9461.6|9464.2|9461.4|9464.4|9461.6|9463.9|9461.1|4
1646077620000|2022-02-28 19:47:00|9463.9|9461.1|9462.5|9459.7|9463.9|9461.1|9462.4|9459.6|4
1646077630000|2022-02-28 19:47:10|9462|9459.2|9462.5|9459.7|9462.9|9460.1|9462|9459.2|2
1646077640000|2022-02-28 19:47:20|9463.2|9460.4|9465.2|9462.4|9465.9|9463.1|9463.2|9460.4|26
1646077650000|2022-02-28 19:47:30|9465.5|9462.7|9464.7|9461.9|9465.9|9463.1|9464.2|9461.4|25
1646077660000|2022-02-28 19:47:40|9464.2|9461.4|9465.9|9463.1|9467|9464.2|9463.2|9460.4|63
1646077670000|2022-02-28 19:47:50|9465.7|9462.9|9465.2|9462.4|9465.7|9462.9|9463.7|9460.9|41
1646077680000|2022-02-28 19:48:00|9465.4|9462.6|9460.9|9458.1|9465.4|9462.6|9459.2|9456.4|31
1646077690000|2022-02-28 19:48:10|9459.9|9457.1|9459.4|9456.6|9460.5|9457.7|9458.9|9456.1|29
1646077700000|2022-02-28 19:48:20|9459.5|9456.7|9459.9|9457.1|9460.4|9457.6|9459.4|9456.6|7
1646077710000|2022-02-28 19:48:30|9460.2|9457.4|9460.2|9457.4|9460.9|9458.1|9459.9|9457.1|8
1646077720000|2022-02-28 19:48:40|9459.9|9457.1|9460.2|9457.4|9460.2|9457.4|9459.9|9457.1|6
1646077730000|2022-02-28 19:48:50|9459.9|9457.1|9459.9|9457.1|9460.7|9457.9|9458.9|9456.1|9
1646077740000|2022-02-28 19:49:00|9459.5|9456.7|9461.9|9459.1|9461.9|9459.1|9456.9|9454.1|35
1646077750000|2022-02-28 19:49:10|9462.7|9459.9|9463.9|9461.1|9463.9|9461.1|9461.9|9459.1|27
1646077760000|2022-02-28 19:49:20|9464.7|9461.9|9463.5|9460.7|9465.2|9462.4|9462.9|9460.1|10
1646077770000|2022-02-28 19:49:30|9463.9|9461.1|9464.9|9462.1|9465.2|9462.4|9463.2|9460.4|5
1646077780000|2022-02-28 19:49:40|9465.2|9462.4|9465.9|9463.1|9465.9|9463.1|9464.9|9462.1|25
1646077790000|2022-02-28 19:49:50|9464.9|9462.1|9465.2|9462.4|9465.2|9462.4|9463.9|9461.1|43
1646077800000|2022-02-28 19:50:00|9464.5|9461.7|9465.8|9463|9467.2|9464.4|9464.3|9461.5|43
1646077810000|2022-02-28 19:50:10|9466.2|9463.4|9465.7|9462.9|9466.2|9463.4|9464.5|9461.7|11
1646077820000|2022-02-28 19:50:20|9465.8|9463|9465.8|9463|9466.7|9463.9|9465.8|9463|9
1646077830000|2022-02-28 19:50:30|9465.2|9462.4|9467.2|9464.4|9467.5|9464.7|9465.2|9462.4|63
1646077840000|2022-02-28 19:50:40|9467.5|9464.7|9467.7|9464.9|9468.2|9465.4|9467.2|9464.4|7
1646077850000|2022-02-28 19:50:50|9467.3|9464.5|9467.7|9464.9|9467.7|9464.9|9467.2|9464.4|7
1646077860000|2022-02-28 19:51:00|9467.5|9464.7|9467.2|9464.4|9467.5|9464.7|9466.8|9464|4
1646077870000|2022-02-28 19:51:10|9466.8|9464|9466.2|9463.4|9468.7|9465.9|9465.7|9462.9|92
1646077880000|2022-02-28 19:51:20|9466.3|9463.5|9468|9465.2|9468.7|9465.9|9466.2|9463.4|21
1646077890000|2022-02-28 19:51:30|9468.2|9465.4|9479.2|9476.4|9480.3|9477.5|9467.8|9465|154
1646077900000|2022-02-28 19:51:40|9478.8|9476|9472.8|9470|9478.8|9476|9472.8|9470|60
1646077910000|2022-02-28 19:51:50|9471.3|9468.5|9469.2|9466.4|9472.8|9470|9469.2|9466.4|38
1646077920000|2022-02-28 19:52:00|9470.7|9467.9|9471.2|9468.4|9473.2|9470.4|9470.7|9467.9|31
1646077930000|2022-02-28 19:52:10|9471.7|9468.9|9469.8|9467|9471.7|9468.9|9469.2|9466.4|6
1646077940000|2022-02-28 19:52:20|9470.2|9467.4|9473.2|9470.4|9473.5|9470.7|9469.2|9466.4|44
1646077950000|2022-02-28 19:52:30|9473.7|9470.9|9473.2|9470.4|9474.3|9471.5|9472.8|9470|51
1646077960000|2022-02-28 19:52:40|9473.5|9470.7|9473.2|9470.4|9473.5|9470.7|9472.8|9470|15
1646077970000|2022-02-28 19:52:50|9472.8|9470|9473.5|9470.7|9474.1|9471.3|9472.2|9469.4|76
1646077980000|2022-02-28 19:53:00|9473.2|9470.4|9481.8|9479|9483.3|9480.4|9473.2|9470.4|63
1646077990000|2022-02-28 19:53:10|9481.5|9478.7|9482|9479.2|9482.5|9479.7|9480|9477.2|40
1646078000000|2022-02-28 19:53:20|9481.7|9478.9|9480.2|9477.4|9481.7|9478.9|9479.7|9476.9|33
1646078010000|2022-02-28 19:53:30|9479.7|9476.9|9474.2|9471.4|9480.2|9477.4|9473.8|9471|22
1646078020000|2022-02-28 19:53:40|9473.8|9471|9475.7|9472.9|9476.5|9473.7|9473.2|9470.4|21
1646078030000|2022-02-28 19:53:50|9476|9473.2|9480.2|9477.4|9480.2|9477.4|9476|9473.2|35
1646078040000|2022-02-28 19:54:00|9480.8|9478|9481.2|9478.4|9481.5|9478.7|9480.2|9477.4|45
1646078050000|2022-02-28 19:54:10|9480.8|9478|9481.5|9478.7|9481.5|9478.7|9480.5|9477.7|0
1646078060000|2022-02-28 19:54:20|9482.5|9479.7|9482.5|9479.7|9483.3|9480.5|9481.5|9478.7|18
1646078070000|2022-02-28 19:54:30|9482|9479.2|9482.5|9479.7|9482.5|9479.7|9481.8|9479|16
1646078080000|2022-02-28 19:54:40|9481.8|9479|9482.5|9479.7|9482.5|9479.7|9479.7|9476.9|22
1646078090000|2022-02-28 19:54:50|9482.2|9479.4|9479.8|9477|9482.2|9479.4|9478.2|9475.4|66
1646078100000|2022-02-28 19:55:00|9479.2|9476.4|9478.8|9476|9481.7|9478.9|9477.8|9475|39
1646078110000|2022-02-28 19:55:10|9479|9476.2|9478.8|9476|9480.3|9477.5|9478.8|9476|6
1646078120000|2022-02-28 19:55:20|9479.1|9476.3|9482.1|9479.3|9482.6|9479.8|9478.8|9476|36
1646078130000|2022-02-28 19:55:30|9481.8|9479|9482.1|9479.3|9482.5|9479.7|9481.6|9478.8|2
1646078140000|2022-02-28 19:55:40|9481.8|9479|9482.5|9479.7|9484.1|9481|9481.8|9479|58
1646078150000|2022-02-28 19:55:50|9483.1|9480.3|9487.3|9484.5|9489.5|9486.7|9482.8|9480|52
1646078160000|2022-02-28 19:56:00|9486.8|9484|9488.1|9485.3|9488.3|9485.5|9486.6|9483.8|19
1646078170000|2022-02-28 19:56:10|9488.3|9485.5|9488.5|9485.7|9488.6|9485.8|9486.3|9483.5|62
1646078180000|2022-02-28 19:56:20|9488.3|9485.5|9487|9484.2|9488.8|9486|9486.5|9483.7|7
1646078190000|2022-02-28 19:56:30|9487.5|9484.7|9489.8|9487|9490.3|9487.5|9487.5|9484.7|85
1646078200000|2022-02-28 19:56:40|9490.1|9487.3|9489.8|9487|9490.6|9487.8|9489.8|9487|40
1646078210000|2022-02-28 19:56:50|9490.1|9487.3|9493.1|9490.3|9494.3|9491.5|9489.8|9487|149
1646078220000|2022-02-28 19:57:00|9492.8|9490|9493.1|9490.3|9493.8|9491|9491.8|9489|24
1646078230000|2022-02-28 19:57:10|9493.3|9490.5|9494.3|9491.5|9495.6|9492.8|9492.8|9490|79
1646078240000|2022-02-28 19:57:20|9494.6|9491.8|9494.3|9491.5|9494.8|9492|9493.8|9491|13
1646078250000|2022-02-28 19:57:30|9494.5|9491.7|9493.8|9491|9495.6|9492.8|9493.8|9491|11
1646078260000|2022-02-28 19:57:40|9493.2|9490.4|9492.8|9490|9493.3|9490.5|9492.3|9489.5|15
1646078270000|2022-02-28 19:57:50|9490.5|9487.7|9487.8|9485|9492.8|9490|9487.8|9485|78
1646078280000|2022-02-28 19:58:00|9487.5|9484.7|9486.8|9484|9488.3|9485.5|9486.8|9484|10
1646078290000|2022-02-28 19:58:10|9487.1|9484.3|9490.3|9487.5|9491.8|9489|9487.1|9484.3|73
1646078300000|2022-02-28 19:58:20|9490|9487.2|9488.8|9486|9490.1|9487.3|9488.8|9486|8
1646078310000|2022-02-28 19:58:30|9490.6|9487.8|9495.1|9492.3|9497|9494.2|9490.6|9487.8|88
1646078320000|2022-02-28 19:58:40|9495.6|9492.8|9495.1|9492.3|9495.8|9493|9491.5|9488.7|22
1646078330000|2022-02-28 19:58:50|9495.5|9492.7|9494.8|9492|9495.8|9493|9494.8|9492|2
1646078340000|2022-02-28 19:59:00|9494.5|9491.7|9493.1|9490.3|9495.6|9492.8|9492.8|9490|23
1646078350000|2022-02-28 19:59:10|9492.8|9490|9493.8|9491|9495.6|9492.8|9491.8|9489|30
1646078360000|2022-02-28 19:59:20|9495.3|9492.5|9492.8|9490|9495.3|9492.5|9491.8|9489|24
1646078370000|2022-02-28 19:59:30|9492.3|9489.5|9493.5|9490.7|9494.1|9491.3|9490|9487.2|60
1646078380000|2022-02-28 19:59:40|9493.3|9490.5|9491.5|9488.7|9493.5|9490.7|9490.5|9487.7|15
1646078390000|2022-02-28 19:59:50|9491.6|9488.8|9491.1|9488.3|9492.8|9490|9490.8|9488|11
1646078400000|2022-02-28 20:00:00|9491.3|9488.5|9486.3|9483.5|9491.3|9488.5|9486.3|9483.5|45
1646078410000|2022-02-28 20:00:10|9485.8|9483|9486.8|9484|9489.1|9486.3|9485.3|9482.5|32
1646078420000|2022-02-28 20:00:20|9487.8|9485|9488.3|9485.5|9489.3|9486.5|9487.8|9485|15
1646078430000|2022-02-28 20:00:30|9488|9485.2|9487.3|9484.5|9488.3|9485.5|9486.8|9484|8
1646078440000|2022-02-28 20:00:40|9487|9484.2|9486.1|9483.3|9487|9484.2|9485|9482.2|14
1646078450000|2022-02-28 20:00:50|9485.5|9482.7|9485.1|9482.3|9485.6|9482.8|9485.1|9482.3|4
1646078460000|2022-02-28 20:01:00|9484.1|9481.3|9481.5|9478.7|9485.9|9482.8|9481|9478.2|76
1646078470000|2022-02-28 20:01:10|9482.1|9479.3|9482.5|9479.7|9482.6|9479.8|9481.5|9478.7|6
1646078480000|2022-02-28 20:01:20|9483.1|9480.3|9487.5|9484.7|9487.6|9484.8|9482.1|9479.3|18
1646078490000|2022-02-28 20:01:30|9487.3|9484.5|9486.6|9483.8|9490|9487.2|9486.1|9483.3|28
1646078500000|2022-02-28 20:01:40|9486.1|9483.3|9487|9484.2|9488.5|9485.7|9485.5|9482.7|12
1646078510000|2022-02-28 20:01:50|9486.1|9483.3|9487.5|9484.7|9487.5|9484.7|9486|9483.2|8
1646078520000|2022-02-28 20:02:00|9487|9484.2|9487.5|9484.7|9488.3|9485.5|9486.1|9483.3|13
1646078530000|2022-02-28 20:02:10|||||||||1
1646078540000|2022-02-28 20:02:20|9487.1|9484.3|9486.5|9483.7|9487.5|9484.7|9486.1|9483.3|4
1646078550000|2022-02-28 20:02:30|9486.6|9483.8|9487.5|9484.7|9487.6|9484.8|9486.1|9483.3|15
1646078560000|2022-02-28 20:02:40|9487.1|9484.3|9491.5|9488.7|9493|9490.2|9485.8|9483|31
1646078570000|2022-02-28 20:02:50|9491|9488.2|9492|9489.2|9492|9489.2|9490|9487.2|18
1646078580000|2022-02-28 20:03:00|9491.8|9489|9492.3|9489.5|9493.3|9490.5|9491.8|9489|14
1646078590000|2022-02-28 20:03:10|9492|9489.2|9491.3|9488.5|9493|9490.2|9491|9488.2|12
1646078600000|2022-02-28 20:03:20|9491.6|9488.8|9491.5|9488.7|9492.1|9489.3|9491|9488.2|6
1646078610000|2022-02-28 20:03:30|9491.1|9488.3|9489.8|9487|9491.8|9489|9489.8|9487|12
1646078620000|2022-02-28 20:03:40|9490.1|9487.3|9489.8|9487|9490.8|9488|9489|9486.2|6
1646078630000|2022-02-28 20:03:50|9489.5|9486.7|9490.3|9487.5|9490.5|9487.7|9489.3|9486.4|4
1646078640000|2022-02-28 20:04:00|9490.8|9488|9489.5|9486.7|9490.8|9488|9488.3|9485.5|11
1646078650000|2022-02-28 20:04:10|9489.8|9487|9489.5|9486.7|9489.8|9487|9489.3|9486.5|1
1646078660000|2022-02-28 20:04:20|9489.3|9486.5|9487.5|9484.7|9490.5|9487.7|9486.1|9483.3|24
1646078670000|2022-02-28 20:04:30|9487.1|9484.3|9486|9483.2|9487.1|9484.3|9485|9482.2|22
1646078680000|2022-02-28 20:04:40|9486.1|9483.3|9485.6|9482.8|9487|9484.2|9485|9482.2|5
1646078690000|2022-02-28 20:04:50|9485.5|9482.7|9485.3|9482.5|9485.5|9482.7|9485|9482.2|3
1646078700000|2022-02-28 20:05:00|9485.4|9482.6|9487.4|9484.6|9487.8|9485|9484.1|9481.3|35
1646078710000|2022-02-28 20:05:10|9487.8|9485|9488.3|9485.5|9488.3|9485.5|9486.8|9484|11
1646078720000|2022-02-28 20:05:20|9487.9|9485.1|9487.3|9484.5|9488.1|9485.3|9486.8|9484|2
1646078730000|2022-02-28 20:05:30|9486.8|9484|9484.3|9481.5|9487.8|9485|9484.3|9481.5|6
1646078740000|2022-02-28 20:05:40|9484.9|9482.1|9486.8|9484|9487.1|9484.3|9484.9|9482.1|9
1646078750000|2022-02-28 20:05:50|9486.4|9483.6|9488.1|9485.3|9488.4|9485.6|9485.8|9483|10
1646078760000|2022-02-28 20:06:00|9488.6|9485.8|9486.8|9484|9488.8|9486|9485.3|9482.5|22
1646078770000|2022-02-28 20:06:10|9487.8|9485|9484.1|9481.3|9488.1|9485.3|9482.8|9480|30
1646078780000|2022-02-28 20:06:20|9483.8|9481|9484.4|9481.6|9485.3|9482.5|9483.4|9480.6|17
1646078790000|2022-02-28 20:06:30|9484.3|9481.5|9484.4|9481.6|9485.3|9482.5|9483.8|9481|14
1646078800000|2022-02-28 20:06:40|9484.8|9482|9486.8|9484|9487.3|9484.5|9484.8|9482|14
1646078810000|2022-02-28 20:06:50|9486.9|9484.1|9487.3|9484.5|9487.3|9484.5|9486.4|9483.6|20
1646078820000|2022-02-28 20:07:00|9487.1|9484.3|9488.3|9485.5|9488.8|9486|9486.8|9484|8
1646078830000|2022-02-28 20:07:10|9488.4|9485.6|9491.3|9488.5|9492.8|9490|9488.4|9485.6|17
1646078840000|2022-02-28 20:07:20|9491.6|9488.8|9493.3|9490.5|9493.4|9490.6|9491.3|9488.5|15
1646078850000|2022-02-28 20:07:30|9493.6|9490.8|9494.1|9491.3|9495.1|9492.3|9492.8|9490|51
1646078860000|2022-02-28 20:07:40|9494.7|9491.9|9503.1|9500.3|9503.4|9500.6|9494.7|9491.9|165
1646078870000|2022-02-28 20:07:50|9503.4|9500.6|9505.1|9502.3|9507.2|9504.3|9503.1|9500.3|209
1646078880000|2022-02-28 20:08:00|9505.6|9502.8|9500.3|9497.5|9506.8|9504|9500.1|9497.3|68
1646078890000|2022-02-28 20:08:10|9500.4|9497.6|9502.9|9500.1|9506.1|9503.3|9500.3|9497.5|46
1646078900000|2022-02-28 20:08:20|9502.8|9500|9503.4|9500.6|9504.3|9501.5|9502.8|9500|17
1646078910000|2022-02-28 20:08:30|9503.8|9501|9503.4|9500.6|9505.4|9502.6|9502.8|9500|6
1646078920000|2022-02-28 20:08:40|9503.8|9501|9501.8|9499|9503.8|9501|9501.8|9499|12
1646078930000|2022-02-28 20:08:50|9501.6|9498.8|9499.4|9496.6|9501.6|9498.8|9499.1|9496.3|26
1646078940000|2022-02-28 20:09:00|9498.9|9496.1|9497.4|9494.6|9499.4|9496.6|9497.1|9494.3|16
1646078950000|2022-02-28 20:09:10|9498.4|9494.4|9499.4|9496.6|9500.4|9497.6|9498.4|9494.4|17
1646078960000|2022-02-28 20:09:20|9500.1|9497.3|9490.8|9488|9501.8|9499|9490.6|9487.8|213
1646078970000|2022-02-28 20:09:30|9491.1|9488.3|9488.6|9485.8|9491.6|9488.8|9487.9|9485.1|58
1646078980000|2022-02-28 20:09:40|9488.4|9485.6|9488.6|9485.8|9488.8|9486|9488.1|9485.3|8
1646078990000|2022-02-28 20:09:50|9488.3|9485.5|9486.6|9483.8|9488.3|9485.5|9486.6|9483.8|37
1646079000000|2022-02-28 20:10:00|9486.3|9483.5|9486.8|9484|9487.1|9484.3|9483.8|9481|46
1646079010000|2022-02-28 20:10:10|9486.6|9483.8|9486.1|9483.3|9487.6|9484.8|9486.1|9483.3|4
1646079020000|2022-02-28 20:10:20|9485.8|9483|9488.6|9485.8|9488.6|9485.8|9484.8|9482|8
1646079030000|2022-02-28 20:10:30|9488.8|9486|9487.6|9484.8|9489.6|9486.8|9487.6|9484.8|8
1646079040000|2022-02-28 20:10:40|9487.1|9484.3|9486.8|9484|9488.5|9485.1|9486.8|9484|4
1646079050000|2022-02-28 20:10:50|9487.1|9484.3|9488.1|9485.3|9489.3|9486.5|9485.8|9483|18
1646079060000|2022-02-28 20:11:00|9488.6|9485.8|9489.8|9487|9490.4|9487.6|9487.8|9485|39
1646079070000|2022-02-28 20:11:10|9489.6|9486.8|9490.1|9487.3|9490.7|9487.9|9489.6|9486.8|3
1646079080000|2022-02-28 20:11:20|9490.4|9487.6|9489.6|9486.8|9490.4|9487.6|9489.6|9486.8|5
1646079090000|2022-02-28 20:11:30|9489.3|9486.5|9489.1|9486.3|9489.4|9486.6|9488.4|9485.6|3
1646079100000|2022-02-28 20:11:40|9488.4|9485.6|9482.1|9479.3|9488.4|9485.6|9482.1|9479.3|74
1646079110000|2022-02-28 20:11:50|9482.4|9479.6|9484.4|9481.6|9485.9|9483.1|9482.1|9479.3|31
1646079120000|2022-02-28 20:12:00|9484.8|9482|9487.8|9485|9488.8|9486|9484.4|9481.6|12
1646079130000|2022-02-28 20:12:10|9487.9|9485.1|9490.8|9488|9491.7|9488.9|9487.8|9485|24
1646079140000|2022-02-28 20:12:20|9491.1|9488.3|9490.8|9488|9491.8|9489|9490.3|9487.5|15
1646079150000|2022-02-28 20:12:30|9490.9|9488.1|9491.3|9488.5|9492.3|9489.5|9490.8|9488|12
1646079160000|2022-02-28 20:12:40|9491.4|9488.6|9497.8|9495|9498.1|9495.3|9491.4|9488.6|162
1646079170000|2022-02-28 20:12:50|9496.7|9493.9|9497.1|9494.3|9500.7|9497.3|9493.8|9490.7|221
1646079180000|2022-02-28 20:13:00|9497.3|9494.5|9500.8|9498|9505.5|9499.1|9497.3|9494.5|115
1646079190000|2022-02-28 20:13:10|9501.3|9498.5|9501.6|9498.8|9503.6|9500.8|9500.1|9497.3|26
1646079200000|2022-02-28 20:13:20|9501.1|9498.3|9499.1|9496.3|9501.1|9498.3|9496.8|9494|14
1646079210000|2022-02-28 20:13:30|9500.3|9497.5|9500.4|9497.6|9500.4|9497.6|9498.4|9495.6|94
1646079220000|2022-02-28 20:13:40|9502.6|9499.8|9502.4|9499.6|9502.9|9500.1|9501.6|9498.8|31
1646079230000|2022-02-28 20:13:50|9502.9|9500.1|9507.3|9504.5|9507.8|9505|9502.9|9500.1|74
1646079240000|2022-02-28 20:14:00|9506.6|9503.8|9501.9|9499.1|9506.8|9504|9501.9|9499.1|20
1646079250000|2022-02-28 20:14:10|9502.4|9499.6|9503.4|9500.6|9503.4|9500.6|9500.4|9497.6|34
1646079260000|2022-02-28 20:14:20|9503.9|9501.1|9505.4|9502.6|9506.3|9503.5|9503.9|9501.1|29
1646079270000|2022-02-28 20:14:30|9504.9|9502.1|9506.4|9503.6|9508.3|9505.5|9501.4|9498.6|50
1646079280000|2022-02-28 20:14:40|9506.8|9504|9508.8|9506|9508.8|9506|9506.4|9503.6|7
1646079290000|2022-02-28 20:14:50|9510.3|9507.5|9510.6|9507.8|9510.8|9508|9510.1|9507.3|13
1646079300000|2022-02-28 20:15:00|9511.1|9508.3|9508.7|9505.9|9511.1|9508.3|9508.4|9505.6|39
1646079310000|2022-02-28 20:15:10|9508.4|9505.6|9504.7|9501.9|9508.4|9505.6|9503.4|9500.6|55
1646079320000|2022-02-28 20:15:20|9504.6|9501.8|9502.1|9499.3|9504.6|9501.8|9500.4|9497.6|24
1646079330000|2022-02-28 20:15:30|9501.9|9499.1|9504.1|9501.3|9505.1|9502.3|9501.9|9499.1|66
1646079340000|2022-02-28 20:15:40|9504.7|9501.9|9508.7|9505.9|9508.9|9506.1|9504.7|9501.9|238
1646079350000|2022-02-28 20:15:50|9508.4|9505.6|9506.2|9503.4|9508.4|9505.6|9506.2|9503.4|21
1646079360000|2022-02-28 20:16:00|9506.4|9503.6|9506.2|9503.4|9506.4|9503.6|9503.7|9500.9|41
1646079370000|2022-02-28 20:16:10|9505.7|9502.9|9505.4|9502.6|9505.7|9502.9|9504.2|9501.4|2
1646079380000|2022-02-28 20:16:20|9505.7|9502.9|9506.4|9503.6|9506.9|9504.1|9505.4|9502.6|6
1646079390000|2022-02-28 20:16:30|9507.2|9504.4|9508.7|9505.9|9508.7|9505.9|9507.2|9504.4|21
1646079400000|2022-02-28 20:16:40|9508.1|9505.3|9507.7|9504.9|9508.7|9505.9|9506.7|9503.9|9
1646079410000|2022-02-28 20:16:50|9507.4|9504.6|9510.2|9507.4|9510.5|9507.7|9507.2|9504.4|13
1646079420000|2022-02-28 20:17:00|9509.9|9507.1|9508.4|9505.6|9509.9|9507.1|9506.7|9503.9|30
1646079430000|2022-02-28 20:17:10|9508.7|9505.9|9498.7|9495.9|9509.4|9506.6|9497.7|9494.9|304
1646079440000|2022-02-28 20:17:20|9499.1|9496.3|9500.1|9497.3|9500.4|9497.6|9498.7|9495.9|19
1646079450000|2022-02-28 20:17:30|9501|9491|9495.4|9492.6|9501|9494.6|9495.4|9491|82
1646079460000|2022-02-28 20:17:40|9495.2|9492.4|9495.7|9492.9|9495.8|9493|9492.6|9489.8|16
1646079470000|2022-02-28 20:17:50|9495.9|9493.1|9497.7|9494.9|9498.9|9496.1|9495.9|9493.1|19
1646079480000|2022-02-28 20:18:00|9497.4|9494.6|9496.7|9493.9|9497.4|9494.6|9494.9|9492.1|8
1646079490000|2022-02-28 20:18:10|9495.7|9492.9|9495.9|9493.1|9496.7|9493.9|9494.4|9491.6|7
1646079500000|2022-02-28 20:18:20|9496.6|9493.8|9495.9|9493.1|9497.4|9494.6|9495.7|9492.9|8
1646079510000|2022-02-28 20:18:30|9495.7|9492.9|9496.7|9493.9|9497.4|9494.6|9494.4|9491.6|12
1646079520000|2022-02-28 20:18:40|9496.4|9493.6|9494.4|9491.6|9496.4|9493.6|9494.4|9491.6|3
1646079530000|2022-02-28 20:18:50|9494.7|9491.9|9494.7|9491.9|9494.7|9491.9|9494.4|9491.6|0
1646079540000|2022-02-28 20:19:00|9494.1|9491.3|9494.4|9491.6|9495.7|9492.9|9493.4|9490.6|17
1646079550000|2022-02-28 20:19:10|9494.1|9491.3|9494.1|9491.3|9494.4|9491.6|9494.1|9491.3|1
1646079560000|2022-02-28 20:19:20|9493.8|9491|9492.7|9489.9|9493.8|9491|9492.7|9489.9|7
1646079570000|2022-02-28 20:19:30|9492.4|9489.6|9490.1|9487.3|9492.4|9489.6|9489.9|9487.1|33
1646079580000|2022-02-28 20:19:40|9489.4|9486.6|9491.1|9488.3|9491.7|9488.9|9489.4|9486.6|11
1646079590000|2022-02-28 20:19:50|9491.4|9488.6|9492.1|9489.3|9492.4|9489.6|9491.4|9488.6|1
1646079600000|2022-02-28 20:20:00|9492.4|9489.6|9492.1|9489.3|9492.4|9489.6|9492.1|9489.3|0
1646079610000|2022-02-28 20:20:10|9492.4|9489.6|9492.1|9489.3|9492.4|9489.6|9492.1|9489.3|2
1646079620000|2022-02-28 20:20:20|9492.6|9489.8|9493.4|9490.6|9494.4|9491.6|9492.6|9489.8|9
1646079630000|2022-02-28 20:20:30|9492.6|9489.8|9494.4|9491.6|9494.7|9491.9|9491.9|9489.1|10
1646079640000|2022-02-28 20:20:40|9494.7|9491.9|9494.7|9491.9|9495.4|9492.6|9494.4|9491.6|5
1646079650000|2022-02-28 20:20:50|9494.9|9492.1|9494.7|9491.9|9495.4|9492.6|9494.4|9491.6|3
1646079660000|2022-02-28 20:21:00|9494.4|9491.6|9493.7|9490.9|9494.4|9491.6|9492.4|9489.6|24
1646079670000|2022-02-28 20:21:10|9494.6|9491.8|9491.7|9488.9|9494.6|9491.8|9488.9|9486.1|35
1646079680000|2022-02-28 20:21:20|9491.4|9488.6|9493.4|9490.6|9493.9|9491.1|9491.4|9488.6|9
1646079690000|2022-02-28 20:21:30|9493|9490.2|9488.7|9485.9|9493|9490.2|9488.4|9485|17
1646079700000|2022-02-28 20:21:40|9488.9|9486.1|9488.4|9485.6|9490|9487.2|9488.4|9485.6|9
1646079710000|2022-02-28 20:21:50|9488.7|9485.9|9486.7|9483.9|9488.9|9486.1|9486.7|9483.9|12
1646079720000|2022-02-28 20:22:00|9487|9484.2|9487.9|9485.1|9488.4|9485.6|9487|9484.2|6
1646079730000|2022-02-28 20:22:10|9487.4|9484.6|9491.7|9488.9|9492.4|9489.6|9487.4|9484.6|15
1646079740000|2022-02-28 20:22:20|9492.2|9489.4|9490.7|9487.9|9493.5|9490.7|9489.7|9486.9|25
1646079750000|2022-02-28 20:22:30|9490.9|9488.1|9491.7|9488.9|9491.7|9488.9|9490.9|9488.1|3
1646079760000|2022-02-28 20:22:40|9491.9|9489.1|9484.4|9481.6|9491.9|9489.1|9484.4|9481.6|68
1646079770000|2022-02-28 20:22:50|9485.4|9482.6|9487.4|9484.6|9488.6|9485.8|9483.2|9479.2|135
1646079780000|2022-02-28 20:23:00|9487.1|9484.3|9487.4|9484.6|9488.2|9485.4|9487.1|9484.3|12
1646079790000|2022-02-28 20:23:10|9487.6|9484.8|9487.1|9484.3|9488.1|9485.3|9486.9|9484.1|12
1646079800000|2022-02-28 20:23:20|9487.4|9484.6|9490.7|9487.9|9492.7|9489.9|9486.9|9484.1|63
1646079810000|2022-02-28 20:23:30|9491|9488.2|9489.9|9487.1|9492.4|9489.6|9489.4|9486.6|14
1646079820000|2022-02-28 20:23:40|9489.7|9486.9|9490.4|9487.6|9491.7|9488.9|9489.7|9486.9|6
1646079830000|2022-02-28 20:23:50|9490.7|9487.9|9489.4|9486.6|9490.7|9487.9|9489.2|9486.4|3
1646079840000|2022-02-28 20:24:00|9489.2|9486.4|9489.4|9486.6|9489.4|9486.6|9489.2|9486.4|0
1646079850000|2022-02-28 20:24:10|9490.7|9487.9|9487.7|9484.9|9491.2|9488.4|9487.2|9484.4|20
1646079860000|2022-02-28 20:24:20|9488|9485.2|9488.7|9485.9|9489.4|9486.6|9488|9485.2|7
1646079870000|2022-02-28 20:24:30|9487.9|9485.1|9491|9488.2|9492|9489.2|9487.4|9484.6|24
1646079880000|2022-02-28 20:24:40|9491.4|9488.6|9494|9491.2|9494|9491.2|9491|9488.2|10
1646079890000|2022-02-28 20:24:50|9494.4|9491.6|9495.4|9492.6|9495.5|9492.7|9494|9491.2|19
1646079900000|2022-02-28 20:25:00|9494.7|9491.9|9495.3|9492.5|9497|9494.2|9494.5|9491.7|14
1646079910000|2022-02-28 20:25:10|9495.8|9493|9494.8|9492|9496.8|9494|9494.8|9492|18
1646079920000|2022-02-28 20:25:20|9495|9492.2|9496.3|9493.5|9497.3|9494.5|9494.8|9492|7
1646079930000|2022-02-28 20:25:30|9496.5|9493.7|9497.3|9494.5|9497.3|9494.5|9495.8|9493|5
1646079940000|2022-02-28 20:25:40|9496.3|9493.5|9496.3|9493.5|9497.3|9494.5|9496|9493.2|4
1646079950000|2022-02-28 20:25:50|9496|9493.2|9495.3|9492.5|9496|9493.2|9495|9492.2|3
1646079960000|2022-02-28 20:26:00|9495.8|9493|9497|9494.2|9497|9494.2|9495.8|9493|2
1646079970000|2022-02-28 20:26:10|9496.3|9493.5|9495.7|9492.9|9496.7|9493.9|9494.3|9491.5|3
1646079980000|2022-02-28 20:26:20|9494.7|9491.9|9494.5|9491.7|9495|9492.2|9494.3|9491.5|1
1646079990000|2022-02-28 20:26:30|9495|9492.2|9491|9488.2|9495.5|9492.7|9491|9488.2|8
1646080000000|2022-02-28 20:26:40|9491.7|9488.9|9492.3|9489.5|9494|9491.2|9491.7|9488.9|9
1646080010000|2022-02-28 20:26:50|9493|9490.2|9493|9490.2|9494|9491.2|9493|9490.2|5
1646080020000|2022-02-28 20:27:00|9492.7|9489.9|9493.5|9490.7|9493.5|9490.7|9491.7|9488.9|9
1646080030000|2022-02-28 20:27:10|9494|9491.2|9494.3|9491.5|9496.7|9493.9|9489|9486.2|323
1646080040000|2022-02-28 20:27:20|9494.7|9491.9|9495.2|9492.4|9500.6|9497.8|9494.7|9491.9|105
1646080050000|2022-02-28 20:27:30|9495.7|9492.9|9495.3|9492.5|9496.3|9493.5|9494.3|9491.5|37
1646080060000|2022-02-28 20:27:40|9494.8|9492|9494.3|9491.5|9495.8|9493|9493|9490.2|17
1646080070000|2022-02-28 20:27:50|9494|9491.2|9493|9490.2|9494.3|9491.5|9492.3|9489.5|5
1646080080000|2022-02-28 20:28:00|9493.3|9490.5|9492|9489.2|9493.3|9490.5|9491.8|9489|18
1646080090000|2022-02-28 20:28:10|9491.8|9489|9490|9487.2|9492|9489.2|9489.3|9486.5|5
1646080100000|2022-02-28 20:28:20|9489.7|9486.9|9488.3|9485.5|9489.7|9486.9|9488.3|9485.5|1
1646080110000|2022-02-28 20:28:30|9489.8|9487|9489.5|9486.7|9493.5|9490.7|9488.8|9486|39
1646080120000|2022-02-28 20:28:40|9489.3|9486.5|9488.7|9485.9|9489.7|9486.9|9488.3|9485.5|4
1646080130000|2022-02-28 20:28:50|9488.3|9485.5|9489.2|9486.4|9489.7|9486.9|9487|9484.2|15
1646080140000|2022-02-28 20:29:00|9490.2|9487.4|9490.7|9487.9|9492|9489.2|9489.5|9486.7|19
1646080150000|2022-02-28 20:29:10|9490.4|9487.6|9490.5|9487.7|9491.7|9488.9|9489.5|9486.7|4
1646080160000|2022-02-28 20:29:20|9490.8|9488|9489.5|9486.7|9491|9488.2|9489|9486.2|2
1646080170000|2022-02-28 20:29:30|9489.7|9486.9|9490.5|9487.7|9491|9488.2|9489|9486.2|4
1646080180000|2022-02-28 20:29:40|9490.7|9487.9|9487|9484.2|9490.7|9487.9|9486.7|9483.9|13
1646080190000|2022-02-28 20:29:50|9487.7|9484.9|9487.5|9484.7|9488.5|9485.7|9487|9484.2|20
1646080200000|2022-02-28 20:30:00|9487.2|9484.4|9488|9485.2|9488|9485.2|9486.3|9483.5|12
1646080210000|2022-02-28 20:30:10|9488.8|9486|9489|9486.2|9489.5|9486.7|9487.5|9484.7|19
1646080220000|2022-02-28 20:30:20|9487.7|9484.9|9488|9485.2|9488.3|9485.5|9487.3|9484.5|7
1646080230000|2022-02-28 20:30:30|9487.5|9484.7|9489.3|9486.5|9489.3|9486.5|9487.5|9484.7|12
1646080240000|2022-02-28 20:30:40|9489|9486.2|9488.5|9485.7|9490|9487.2|9488.3|9485.5|7
1646080250000|2022-02-28 20:30:50|9488.8|9486|9488.5|9485.7|9489.3|9486.5|9487.3|9484.5|19
1646080260000|2022-02-28 20:31:00|9488.3|9485.5|9487|9484.2|9489.3|9486.5|9487|9484.2|16
1646080270000|2022-02-28 20:31:10|9487.3|9484.5|9488|9485.2|9488|9485.2|9487.3|9484.5|3
1646080280000|2022-02-28 20:31:20|9488.3|9485.5|9489.3|9486.5|9489.3|9486.5|9488|9485.2|15
1646080290000|2022-02-28 20:31:30|9489|9486.2|9490.8|9488|9491|9488.2|9488|9485.2|18
1646080300000|2022-02-28 20:31:40|9491.8|9489|9492.3|9489.5|9492.3|9489.5|9491|9488.2|27
1646080310000|2022-02-28 20:31:50|9492|9489.2|9494.7|9491.9|9496.1|9493.3|9492|9489.2|21
1646080320000|2022-02-28 20:32:00|9495|9492.2|9495|9492.2|9495|9492.2|9494.3|9491.5|8
1646080330000|2022-02-28 20:32:10|9494.5|9491.7|9493|9490.2|9494.7|9491.9|9492|9489.2|14
1646080340000|2022-02-28 20:32:20|9492|9489.2|9493|9490.2|9493|9490.2|9492|9489.2|2
1646080350000|2022-02-28 20:32:30|9493.3|9490.5|9496|9493.2|9496.6|9493.8|9493|9490.2|49
1646080360000|2022-02-28 20:32:40|9496.3|9493.5|9497.6|9494.8|9498|9495.2|9495.8|9493|32
1646080370000|2022-02-28 20:32:50|9497.3|9494.5|9497.3|9494.5|9497.8|9495|9496.3|9493.5|124
1646080380000|2022-02-28 20:33:00|9497|9494.2|9496.8|9494|9497|9494.2|9495.8|9493|4
1646080390000|2022-02-28 20:33:10|9496.3|9493.5|9498.3|9495.5|9500.1|9497.3|9496.3|9493.5|24
1646080400000|2022-02-28 20:33:20|9498.5|9495.7|9500.1|9497.3|9502.6|9499.8|9498.1|9495.3|28
1646080410000|2022-02-28 20:33:30|9499.8|9497|9498.6|9495.8|9499.8|9497|9497.3|9494.5|7
1646080420000|2022-02-28 20:33:40|9498.1|9495.3|9497.1|9494.3|9498.6|9495.8|9495.1|9492.3|22
1646080430000|2022-02-28 20:33:50|9497.3|9494.5|9493.6|9490.8|9497.3|9494.5|9493.6|9490.8|12
1646080440000|2022-02-28 20:34:00|9494.8|9492|9495|9492.2|9496.3|9493.5|9494.6|9491.8|35
1646080450000|2022-02-28 20:34:10|9495.1|9492.3|9496.6|9493.8|9496.6|9493.8|9495.1|9492.3|24
1646080460000|2022-02-28 20:34:20|9498|9495.2|9499.3|9496.5|9500|9497.2|9498|9495.2|20
1646080470000|2022-02-28 20:34:30|9499.6|9496.8|9498|9495.2|9500.1|9497.3|9498|9495.2|6
1646080480000|2022-02-28 20:34:40|9497.6|9494.8|9498.6|9495.8|9498.6|9495.8|9497.6|9494.8|4
1646080490000|2022-02-28 20:34:50|9498.1|9495.3|9498.6|9495.8|9499.6|9496.8|9498.1|9495.3|3
1646080500000|2022-02-28 20:35:00|9498.1|9495.3|9499.6|9496.8|9499.6|9496.8|9497.6|9494.8|6
1646080510000|2022-02-28 20:35:10|9498.3|9495.5|9496.1|9493.3|9498.3|9495.5|9495.1|9492.3|53
1646080520000|2022-02-28 20:35:20|9495.6|9492.8|9495.9|9493.1|9496.9|9494.1|9495.1|9492.3|0
1646080530000|2022-02-28 20:35:30|9495.6|9492.8|9495.9|9493.1|9496.9|9494.1|9494.9|9492.1|5
1646080540000|2022-02-28 20:35:40|9495.6|9492.8|9495.9|9493.1|9496.4|9493.6|9495.6|9492.8|4
1646080550000|2022-02-28 20:35:50|9496.1|9493.3|9495.9|9493.1|9496.1|9493.3|9495.9|9493.1|0
1646080560000|2022-02-28 20:36:00|9496.3|9493.5|9496.9|9494.1|9497.4|9494.6|9496.3|9493.5|3
1646080570000|2022-02-28 20:36:10|9495.9|9493.1|9495.6|9492.8|9495.9|9493.1|9494.9|9492.1|7
1646080580000|2022-02-28 20:36:20|9494.9|9492.1|9494.9|9492.1|9495.6|9492.8|9493.9|9491.1|11
1646080590000|2022-02-28 20:36:30|9495.4|9492.6|9495.6|9492.8|9495.6|9492.8|9494.1|9491.3|2
1646080600000|2022-02-28 20:36:40|9494.9|9492.1|9495.1|9492.3|9495.3|9492.5|9494.6|9491.8|1
1646080610000|2022-02-28 20:36:50|9494.9|9492.1|9494.6|9491.8|9494.9|9492.1|9494.6|9491.8|1
1646080620000|2022-02-28 20:37:00|9494.3|9491.5|9492.6|9489.8|9494.3|9491.5|9491.9|9489.1|8
1646080630000|2022-02-28 20:37:10|9492.9|9490.1|9496.6|9493.8|9496.6|9493.8|9492.3|9489.5|14
1646080640000|2022-02-28 20:37:20|9496.1|9493.3|9496.9|9494.1|9497.6|9494.8|9496.1|9493.3|8
1646080650000|2022-02-28 20:37:30|9497.1|9494.3|9497.1|9494.3|9497.1|9494.3|9497.1|9494.3|0
1646080660000|2022-02-28 20:37:40|9497.4|9494.6|9497.3|9494.5|9497.6|9494.8|9497.1|9494.3|1
1646080670000|2022-02-28 20:37:50|9498.6|9495.8|9500.6|9497.8|9500.6|9497.8|9498.6|9495.8|15
1646080680000|2022-02-28 20:38:00|9500.3|9497.5|9498.9|9496.1|9500.3|9497.5|9498.9|9496.1|6
1646080690000|2022-02-28 20:38:10|9499.1|9496.3|9499.1|9496.3|9500.1|9497.3|9498.6|9495.8|2
1646080700000|2022-02-28 20:38:20|9499.8|9497|9498.6|9495.8|9499.8|9497|9498.6|9495.8|0
1646080710000|2022-02-28 20:38:30|9498.9|9496.1|9495.1|9492.3|9498.9|9496.1|9494.9|9492.1|8
1646080720000|2022-02-28 20:38:40|9495.3|9492.5|9495.3|9492.5|9495.3|9492.5|9495.1|9492.3|1
1646080730000|2022-02-28 20:38:50|9495.1|9492.3|9494.1|9491.3|9495.6|9492.8|9493.6|9490.8|11
1646080740000|2022-02-28 20:39:00|9493.9|9491.1|9493.9|9491.1|9494.6|9491.8|9493.6|9490.8|13
1646080750000|2022-02-28 20:39:10|9493.6|9490.8|9494.6|9491.8|9494.6|9491.8|9493.6|9490.8|10
1646080760000|2022-02-28 20:39:20|9495.9|9493.1|9496.6|9493.8|9497.6|9494.8|9495.9|9493.1|14
1646080770000|2022-02-28 20:39:30|9496.9|9494.1|9498.4|9495.6|9498.4|9495.6|9496.9|9494.1|3
1646080780000|2022-02-28 20:39:40|9497.9|9495.1|9495.6|9492.8|9498.1|9495.3|9495.6|9492.8|3
1646080790000|2022-02-28 20:39:50|9496.6|9493.8|9496.9|9494.1|9497.9|9495.1|9495.4|9492.6|11
1646080800000|2022-02-28 20:40:00|9497|9493|9497.1|9494.3|9497.1|9494.3|9494.3|9491.5|27
1646080810000|2022-02-28 20:40:10|9497.6|9494.8|9497.1|9494.3|9497.6|9494.8|9496.9|9494.1|0
1646080820000|2022-02-28 20:40:20|9496.9|9494.1|9497.1|9494.3|9500.1|9497.3|9496.6|9493.8|21
1646080830000|2022-02-28 20:40:30|9497.3|9494.5|9498.3|9495.5|9498.3|9495.5|9497.3|9494.5|6
1646080840000|2022-02-28 20:40:40|9498.6|9495.8|9498.6|9495.8|9498.6|9495.8|9498.6|9495.8|7
1646080850000|2022-02-28 20:40:50|9497.9|9495.1|9496.6|9493.8|9497.9|9495.1|9496.6|9493.8|3
1646080860000|2022-02-28 20:41:00|9496.1|9493.3|9496.1|9493.3|9496.3|9493.5|9495.1|9492.3|12
1646080870000|2022-02-28 20:41:10|9496.3|9493.5|9496.3|9493.5|9496.3|9493.5|9496.3|9493.5|1
1646080880000|2022-02-28 20:41:20|9498.3|9495.5|9498.6|9495.8|9499.6|9496.8|9497.6|9494.8|92
1646080890000|2022-02-28 20:41:30|9498.4|9495.6|9496.9|9494.1|9498.4|9495.6|9496.6|9493.8|7
1646080900000|2022-02-28 20:41:40|9497.1|9494.3|9497.1|9494.3|9497.3|9494.5|9497.1|9494.3|0
1646080910000|2022-02-28 20:41:50|9496.9|9494.1|9495.9|9493.1|9497.2|9494.3|9495.9|9493.1|4
1646080920000|2022-02-28 20:42:00|9495.6|9492.8|9494.6|9491.8|9495.9|9493.1|9493.9|9491.1|9
1646080930000|2022-02-28 20:42:10|9494.3|9491.5|9502.4|9499.6|9503.4|9500.6|9494.1|9491.3|105
1646080940000|2022-02-28 20:42:20|9502.6|9499.8|9504.1|9501.3|9511.2|9508.4|9501.9|9499.1|227
1646080950000|2022-02-28 20:42:30|9504.3|9501.5|9518.9|9516.1|9524.9|9522.1|9504.1|9501.3|622
1646080960000|2022-02-28 20:42:40|9518.6|9515.8|9517.6|9514.8|9518.9|9516.1|9505.6|9502.8|247
1646080970000|2022-02-28 20:42:50|9516.9|9514.1|9509.6|9506.8|9518.6|9515.8|9506.1|9503.3|182
1646080980000|2022-02-28 20:43:00|9509.3|9506.5|9510.1|9507.3|9510.1|9507.3|9506.3|9503.5|41
1646080990000|2022-02-28 20:43:10|9510.6|9507.8|9508.9|9506.1|9510.6|9507.8|9507.9|9505.1|17
1646081000000|2022-02-28 20:43:20|9508.3|9505.5|9497.5|9493.5|9508.3|9505.5|9496.8|9493.5|203
1646081010000|2022-02-28 20:43:30|9496.6|9493.8|9495.6|9492.8|9500.4|9497.6|9494.5|9491.7|236
1646081020000|2022-02-28 20:43:40|9495.9|9493.1|9496.9|9494.1|9498.6|9495.8|9495.9|9493.1|30
1646081030000|2022-02-28 20:43:50|9496.6|9493.8|9499.9|9497.1|9499.9|9497.1|9496.6|9493.8|13
1646081040000|2022-02-28 20:44:00|9500.8|9498|9501.6|9498.8|9502.6|9499.8|9499.9|9497.1|29
1646081050000|2022-02-28 20:44:10|9501.9|9499.1|9502.6|9499.8|9502.9|9500.1|9500.8|9498|48
1646081060000|2022-02-28 20:44:20|9502.9|9500.1|9501.9|9499.1|9502.9|9500.1|9501.4|9498.6|5
1646081070000|2022-02-28 20:44:30|9503.1|9500.3|9501.6|9498.8|9506.4|9503.6|9501.3|9498.5|155
1646081080000|2022-02-28 20:44:40|9501.4|9498.6|9502.6|9499.8|9502.9|9500.1|9501.1|9498.3|9
1646081090000|2022-02-28 20:44:50|9502.3|9499.5|9500.6|9497.8|9502.6|9499.8|9500.1|9497.3|24
1646081100000|2022-02-28 20:45:00|9498.3|9495.5|9499.6|9496.8|9501.9|9499.1|9498.3|9495.5|63
1646081110000|2022-02-28 20:45:10|9500.2|9497.4|9501.9|9499.1|9501.9|9499.1|9499.6|9496.8|15
1646081120000|2022-02-28 20:45:20|9501.6|9498.8|9506.2|9503.4|9506.7|9503.9|9501.6|9498.8|63
1646081130000|2022-02-28 20:45:30|9506.6|9503.8|9508.1|9505.3|9508.6|9505.8|9503.2|9500.4|104
1646081140000|2022-02-28 20:45:40|9508.2|9505.4|9508.1|9505.3|9509.1|9506.3|9507.6|9504.8|25
1646081150000|2022-02-28 20:45:50|9508.2|9505.4|9502.1|9499.3|9509.1|9506.3|9501.2|9498.3|82
1646081160000|2022-02-28 20:46:00|9502.2|9499.4|9500.6|9497.8|9503.9|9501.1|9500.1|9497.3|27
1646081170000|2022-02-28 20:46:10|9501.8|9499.8|9506.6|9503.8|9506.6|9503.8|9501.2|9498.4|68
1646081180000|2022-02-28 20:46:20|9506.2|9503.4|9505.2|9502.4|9506.2|9503.4|9505.1|9502.3|4
1646081190000|2022-02-28 20:46:30|9505.6|9502.8|9505.1|9502.3|9506.6|9503.8|9505.1|9502.3|5
1646081200000|2022-02-28 20:46:40|9506.1|9503.3|9506.2|9503.4|9506.2|9503.4|9504.9|9502.1|11
1646081210000|2022-02-28 20:46:50|9506.6|9503.8|9505.1|9502.3|9506.7|9503.9|9504.6|9501.8|22
1646081220000|2022-02-28 20:47:00|9504.9|9502.1|9510.9|9508.1|9511.1|9508.3|9504.9|9502.1|43
1646081230000|2022-02-28 20:47:10|9511.1|9508.3|9513.4|9510.6|9513.6|9510.8|9508.9|9506.1|36
1646081240000|2022-02-28 20:47:20|9512.9|9510.1|9509.9|9507.1|9512.9|9510.1|9509.9|9507.1|10
1646081250000|2022-02-28 20:47:30|9510.2|9506.2|9508.1|9505.3|9510.2|9506.2|9507.6|9504.8|6
1646081260000|2022-02-28 20:47:40|9507.9|9505.1|9512.9|9510.1|9515.7|9512.1|9507.9|9505.1|110
1646081270000|2022-02-28 20:47:50|9512.4|9509.6|9515.9|9513.1|9517.1|9514.3|9509.6|9506.8|103
1646081280000|2022-02-28 20:48:00|9516.2|9513.4|9518.9|9516.1|9520.9|9518.1|9515.1|9512.3|63
1646081290000|2022-02-28 20:48:10|9518.6|9515.8|9518.1|9515.3|9519.9|9517.1|9516.1|9513.3|47
1646081300000|2022-02-28 20:48:20|9518.6|9515.8|9513.2|9510.4|9518.6|9515.8|9512.1|9509.3|43
1646081310000|2022-02-28 20:48:30|9513.1|9510.3|9510.9|9508.1|9518.6|9515.8|9509.6|9506.8|448
1646081320000|2022-02-28 20:48:40|9511.2|9508.4|9512.9|9510.1|9513.1|9510.3|9511.2|9508.4|8
1646081330000|2022-02-28 20:48:50|9513.1|9510.3|9515.9|9513.1|9517.6|9514.8|9513.1|9510.3|17
1646081340000|2022-02-28 20:49:00|9515.6|9512.8|9511.6|9508.8|9516.9|9514.1|9511.6|9508.8|22
1646081350000|2022-02-28 20:49:10|9511.4|9508.6|9514.9|9512.1|9515.1|9512.3|9511.4|9508.6|6
1646081360000|2022-02-28 20:49:20|9514.6|9511.8|9507.9|9505.1|9514.6|9511.8|9507.9|9505.1|13
1646081370000|2022-02-28 20:49:30|9508.1|9505.3|9505.9|9503.1|9508.1|9505.3|9502.7|9499.9|76
1646081380000|2022-02-28 20:49:40|9506.1|9503.3|9508.1|9505.3|9508.1|9505.3|9506.1|9503|8
1646081390000|2022-02-28 20:49:50|9507.9|9505.1|9507.9|9505.1|9508.9|9506.1|9505.7|9502.9|33
1646081400000|2022-02-28 20:50:00|9506.9|9504.1|9508.2|9505.4|9508.2|9505.4|9504.2|9501.4|53
1646081410000|2022-02-28 20:50:10|9507.4|9504.6|9516.9|9514.1|9516.9|9514.1|9506.7|9503.9|83
1646081420000|2022-02-28 20:50:20|9516.5|9513.7|9514|9511.2|9517.9|9515.1|9513.7|9510.9|19
1646081430000|2022-02-28 20:50:30|9513.9|9511.1|9513.9|9511.1|9514.4|9511.6|9512.7|9509.9|2
1646081440000|2022-02-28 20:50:40|9513.7|9510.9|9517.9|9515.1|9518.5|9515.7|9513.4|9510.6|15
1646081450000|2022-02-28 20:50:50|9516.9|9514.1|9517.9|9515.1|9518.5|9515.7|9516.9|9514.1|4
1646081460000|2022-02-28 20:51:00|9518.2|9515.4|9519.9|9517.1|9522.8|9520|9518.2|9515.4|166
1646081470000|2022-02-28 20:51:10|9519.4|9516.6|9517.4|9514.6|9519.4|9516.6|9517.2|9514.4|22
1646081480000|2022-02-28 20:51:20|9517.2|9514.4|9518|9515.2|9518.7|9515.9|9515.7|9512.9|47
1646081490000|2022-02-28 20:51:30|9517.9|9515.1|9520.2|9517.4|9520.4|9517.6|9517.7|9514.9|16
1646081500000|2022-02-28 20:51:40|9520.4|9517.6|9515.7|9512.9|9520.4|9517.6|9515.5|9512.6|21
1646081510000|2022-02-28 20:51:50|9515.5|9512.7|9516|9513.2|9516|9513.2|9512.9|9510.1|13
1646081520000|2022-02-28 20:52:00|9516.4|9513.6|9514.9|9512.1|9517.3|9514.2|9514.9|9512.1|4
1646081530000|2022-02-28 20:52:10|9514.5|9511.7|9516|9513.2|9517.1|9514.1|9514.5|9511.7|3
1646081540000|2022-02-28 20:52:20|9514.7|9511.9|9513.5|9510.7|9515.9|9513.1|9512.9|9510.1|17
1646081550000|2022-02-28 20:52:30|9513.2|9510.4|9513|9510.2|9513.5|9510.7|9512.9|9510.1|41
1646081560000|2022-02-28 20:52:40|9513.4|9510.6|9519|9515|9519|9516.1|9513|9510.2|28
1646081570000|2022-02-28 20:52:50|9517.9|9515.1|9517.9|9515.1|9519|9516.2|9517.9|9515.1|0
1646081580000|2022-02-28 20:53:00|9517.2|9514.4|9515|9512.2|9518.9|9516.1|9514.2|9511.4|15
1646081590000|2022-02-28 20:53:10|9514.9|9512.1|9516|9513.2|9516.1|9513.2|9514.9|9512|12
1646081600000|2022-02-28 20:53:20|9515.9|9513.1|9513.7|9510.9|9517.7|9514.9|9513.2|9510.4|16
1646081610000|2022-02-28 20:53:30|9515.1|9511.1|9515.7|9512.9|9517|9514.2|9512.9|9509.8|7
1646081620000|2022-02-28 20:53:40|9515.5|9512.7|9516|9512|9516|9512.9|9514.5|9511.7|5
1646081630000|2022-02-28 20:53:50|9515.7|9513.2|9515.9|9513.1|9516.4|9513.6|9515.7|9512|3
1646081640000|2022-02-28 20:54:00|9515.7|9512.9|9513.7|9510.9|9516|9513.2|9512.9|9510.1|37
1646081650000|2022-02-28 20:54:10|9513.5|9510.7|9514.7|9511.9|9514.9|9512.1|9513.5|9510.7|3
1646081660000|2022-02-28 20:54:20|9515.3|9512.5|9517.2|9514.4|9517.2|9514.4|9515.3|9512.5|9
1646081670000|2022-02-28 20:54:30|9516.7|9513.9|9516.7|9513.9|9516.7|9513.9|9516.7|9513.9|5
1646081680000|2022-02-28 20:54:40|9513.5|9510.7|9515.2|9512.4|9515.2|9512.4|9512.9|9510.1|205
1646081690000|2022-02-28 20:54:50|9514.7|9511.9|9514.7|9511.9|9516|9513.2|9513.5|9510.7|76
1646081700000|2022-02-28 20:55:00|9517.6|9507.6|9510.7|9507.9|9517.6|9511.2|9503.8|9501|96
1646081710000|2022-02-28 20:55:10|9509.7|9506.9|9513|9510.2|9513.3|9510.5|9507.7|9504.9|260
1646081720000|2022-02-28 20:55:20|9512.8|9510|9509.3|9506.5|9512.8|9510|9508.5|9505.7|17
1646081730000|2022-02-28 20:55:30|9508.7|9504.7|9508.7|9505.9|9509.6|9506.5|9505.5|9502.7|31
1646081740000|2022-02-28 20:55:40|9508.3|9505.5|9508.3|9505.5|9508.7|9505.9|9507.3|9504.5|4
1646081750000|2022-02-28 20:55:50|9508.5|9505.7|9510.5|9507.7|9511.3|9508.5|9508.5|9505.7|8
1646081760000|2022-02-28 20:56:00|9511.6|9508.8|9510.5|9507.7|9512.3|9509.5|9510.3|9507.5|12
1646081770000|2022-02-28 20:56:10|9511.1|9508.3|9506.6|9502.6|9512.3|9509.5|9504.8|9502|30
1646081780000|2022-02-28 20:56:20|9505.5|9502.7|9504.5|9501.7|9506.8|9504|9504.5|9501.7|14
1646081790000|2022-02-28 20:56:30|9505.5|9502.7|9506.6|9502.6|9506.6|9502.7|9505.5|9502.2|1
1646081800000|2022-02-28 20:56:40|9505.7|9502.9|9505.5|9502.7|9506.6|9502.9|9505.5|9502.4|5
1646081810000|2022-02-28 20:56:50|9505.7|9502.9|9507.3|9504.5|9507.5|9504.7|9505.7|9502.6|3
1646081820000|2022-02-28 20:57:00|9507.5|9504.7|9509.3|9506.5|9509.3|9506.5|9507.5|9504.7|21
1646081830000|2022-02-28 20:57:10|9509.8|9507|9510.7|9507.9|9511.5|9508.7|9509.5|9506.6|33
1646081840000|2022-02-28 20:57:20|9510.3|9507.5|9509.8|9507|9510.3|9507.5|9509.5|9506.7|5
1646081850000|2022-02-28 20:57:30|9510|9507.2|9510.5|9507.7|9511.8|9509|9510|9507.2|14
1646081860000|2022-02-28 20:57:40|9509.8|9507|9509.8|9507|9510.3|9507.5|9509.5|9506.7|17
1646081870000|2022-02-28 20:57:50|9510.1|9507.3|9513.3|9510.5|9513.3|9510.5|9510.1|9507.2|14
1646081880000|2022-02-28 20:58:00|9512.6|9509.8|9514.8|9512|9515.3|9512.5|9511.8|9509|19
1646081890000|2022-02-28 20:58:10|9515.5|9512.7|9516.3|9513.5|9516.4|9513.5|9515.5|9512.4|14
1646081900000|2022-02-28 20:58:20|9515.5|9512.7|9521.3|9518.5|9523.8|9521|9515.3|9512.3|62
1646081910000|2022-02-28 20:58:30|9520.8|9518|9530.6|9527.8|9530.8|9528|9520.8|9518|160
1646081920000|2022-02-28 20:58:40|9530.8|9528|9526.5|9523.7|9530.8|9528|9525.3|9522.5|74
1646081930000|2022-02-28 20:58:50|9524.9|9522.1|9523.3|9520.5|9524.9|9522.1|9522.3|9519.5|50
1646081940000|2022-02-28 20:59:00|9522.8|9520|9523.5|9520.7|9523.5|9520.7|9522.8|9520|7
1646081950000|2022-02-28 20:59:10|9523.8|9521|9525.5|9522.7|9527.6|9524.8|9523.3|9520.5|39
1646081960000|2022-02-28 20:59:20|9525.3|9522.5|9514.3|9511.5|9525.3|9522.5|9514.2|9511.4|167
1646081970000|2022-02-28 20:59:30|9514|9511.2|9513.9|9509.9|9516.9|9514|9513|9509.8|34
1646081980000|2022-02-28 20:59:40|9512.8|9510|9514.6|9511.8|9516.2|9513.4|9512.7|9508.9|15
1646081990000|2022-02-28 20:59:50|9516.1|9513.3|9511.7|9508.9|9517.1|9514.3|9511|9508.2|62
1646082000000|2022-02-28 21:00:00|9511.2|9508.4|9513.5|9510.7|9513.5|9510.7|9509|9506.2|68
1646082010000|2022-02-28 21:00:10|9512.7|9509.9|9514.6|9510.6|9514.6|9511.5|9512.3|9509.3|15
1646082020000|2022-02-28 21:00:20|9514.3|9511.5|9519.2|9516.4|9520|9517.2|9514.3|9510.6|38
1646082030000|2022-02-28 21:00:30|9519|9516.2|9514.3|9511.5|9519|9516.2|9514.2|9511.4|41
1646082040000|2022-02-28 21:00:40|9515|9512.2|9517.3|9514.5|9517.3|9514.5|9515|9512.2|6
1646082050000|2022-02-28 21:00:50|9517.2|9514.4|9517|9514.2|9518.3|9515.5|9516|9513.2|12
1646082060000|2022-02-28 21:01:00|9515.7|9512.9|9514|9511.2|9515.7|9512.9|9512|9509.2|13
1646082070000|2022-02-28 21:01:10|9514.7|9511.9|9515|9512.2|9516.3|9513.5|9514.7|9511.9|5
1646082080000|2022-02-28 21:01:20|9515.2|9512.4|9515|9512.2|9515.2|9512.4|9515|9512.2|0
1646082090000|2022-02-28 21:01:30|9514.8|9512|9512.3|9509.5|9515.2|9512.4|9511.3|9508.5|8
1646082100000|2022-02-28 21:01:40|9511.8|9509|9511.2|9508.4|9512.5|9509.7|9510.7|9507.9|4
1646082110000|2022-02-28 21:01:50|9510.8|9508|9507.3|9504.5|9511.3|9508.5|9504.8|9502|13
1646082120000|2022-02-28 21:02:00|9507.8|9505|9505.3|9501.3|9508.2|9505.4|9502.2|9499.4|98
1646082130000|2022-02-28 21:02:10|9505.4|9501.4|9503.8|9501|9506.3|9503.5|9503.3|9500.3|5
1646082140000|2022-02-28 21:02:20|9504|9501.2|9504.3|9501.5|9504.3|9501.5|9504|9501.2|1
1646082150000|2022-02-28 21:02:30|9504.2|9501.4|9499.8|9497|9504.3|9501.5|9499.8|9497|22
1646082160000|2022-02-28 21:02:40|9500.3|9497.5|9504.5|9501.7|9505.7|9502.9|9500.3|9497.5|14
1646082170000|2022-02-28 21:02:50|9504.7|9501.9|9506.2|9503.4|9506.2|9503.4|9504.7|9501.9|8
1646082180000|2022-02-28 21:03:00|9505.7|9502.9|9504.5|9501.7|9505.7|9502.9|9504.5|9501.7|8
1646082190000|2022-02-28 21:03:10|9504.8|9502|9504|9501.2|9505.1|9502|9504|9500.9|6
1646082200000|2022-02-28 21:03:20|9504.9|9500.9|9501.8|9499|9505|9502.2|9501.8|9499|10
1646082210000|2022-02-28 21:03:30|9501.2|9498.4|9501|9498.2|9501.2|9498.4|9499.8|9497|8
1646082220000|2022-02-28 21:03:40|9501.8|9499|9499.7|9496.9|9502|9499.2|9497.7|9494.9|11
1646082230000|2022-02-28 21:03:50|9499.5|9496.7|9499.8|9497|9499.8|9497|9499|9496.2|7
1646082240000|2022-02-28 21:04:00|9500.7|9497.9|9501.3|9498.5|9501.5|9498.7|9500.2|9497.4|3
1646082250000|2022-02-28 21:04:10|9501.7|9498.9|9501.2|9498.4|9502.3|9499.2|9501.2|9498.1|9
1646082260000|2022-02-28 21:04:20|9501.3|9498.5|9506|9503.2|9508.3|9505.5|9500.8|9498|25
1646082270000|2022-02-28 21:04:30|9506.2|9503.4|9504.3|9501.5|9507.4|9503.5|9504.3|9501.5|9
1646082280000|2022-02-28 21:04:40|9506.1|9502.1|9502.3|9499.5|9506.4|9502.5|9502.3|9499.5|13
1646082290000|2022-02-28 21:04:50|9503.3|9499.3|9503.4|9499.4|9504.8|9502|9503.3|9499.3|7
1646082300000|2022-02-28 21:05:00|9503.3|9499.3|9502.3|9499.5|9505.6|9502.5|9501.5|9498.6|43
1646082310000|2022-02-28 21:05:10|9502.6|9498.6|9502.3|9499.5|9504.6|9501.8|9500.7|9497.9|58
1646082320000|2022-02-28 21:05:20|9501|9498.2|9502.7|9499.9|9503.4|9500.5|9501|9498.2|76
1646082330000|2022-02-28 21:05:30|9502.9|9498.9|9502.5|9499.7|9503.7|9500.9|9499.5|9496.7|62
1646082350000|2022-02-28 21:05:50|9502.2|9499.4|9501.3|9498.5|9502.2|9499.4|9501.3|9498.5|2
1646082360000|2022-02-28 21:06:00|9502|9499.2|9500.7|9497.9|9502.8|9500|9500.2|9497.4|17
1646082370000|2022-02-28 21:06:10|9500.2|9497.4|9501.8|9499|9503.2|9500.4|9500.2|9497.4|13
1646082380000|2022-02-28 21:06:20|9501.5|9498.7|9499.2|9496.4|9501.5|9498.7|9499.2|9496.4|9
1646082390000|2022-02-28 21:06:30|9499.3|9496.5|9500.2|9497.4|9500.2|9497.4|9499.3|9496.5|3
1646082400000|2022-02-28 21:06:40|9499.5|9496.7|9502.7|9499.9|9502.7|9499.9|9497.7|9494.9|27
1646082410000|2022-02-28 21:06:50|||||||||1
1646082420000|2022-02-28 21:07:00|||||||||2
1646082430000|2022-02-28 21:07:10|9503.8|9499.8|9502.2|9499.4|9503.8|9499.9|9501.2|9498.4|6
1646082440000|2022-02-28 21:07:20|9502.8|9500|9502.7|9499.9|9503.2|9500.4|9502.7|9499.9|5
1646082450000|2022-02-28 21:07:30|||||||||2
1646082460000|2022-02-28 21:07:40|9503.6|9499.6|9505.3|9502.5|9507.4|9504.3|9503.6|9499.6|50
1646082470000|2022-02-28 21:07:50|9505.5|9502.7|9502.5|9499.7|9505.5|9502.7|9502.5|9499.6|6
1646082480000|2022-02-28 21:08:00|9503.8|9501|9503.7|9500.9|9504.6|9501.5|9503.7|9500.6|8
1646082490000|2022-02-28 21:08:10|9503.6|9499.6|9500.8|9498|9503.6|9499.6|9500.3|9497.5|6
1646082500000|2022-02-28 21:08:20|9501.8|9499|9501.1|9498.3|9502.6|9499.8|9501.1|9498.3|5
1646082510000|2022-02-28 21:08:30|9501.3|9498.5|9499.7|9496.9|9502.3|9499.5|9499.7|9496.9|8
1646082520000|2022-02-28 21:08:40|9500|9497.2|9501.2|9498.4|9502.2|9499.4|9500|9497.2|14
1646082530000|2022-02-28 21:08:50|9501.3|9498.5|9500.8|9498|9502.2|9499.4|9500.7|9497.9|9
1646082540000|2022-02-28 21:09:00|9500.7|9497.9|9503.5|9500.7|9503.7|9500.9|9500.7|9497.9|5
1646082550000|2022-02-28 21:09:10|9502.8|9500|9502.7|9499.9|9503.5|9500.7|9502.7|9499.9|9
1646082560000|2022-02-28 21:09:20|9503.6|9499.6|9502.7|9499.9|9503.7|9500.9|9502.7|9499.6|8
1646082570000|2022-02-28 21:09:30|9503.6|9499.6|9502.2|9499.4|9503.8|9499.9|9502.2|9499.4|9
1646082580000|2022-02-28 21:09:40|9502.5|9499.7|9502.7|9499.9|9504.7|9501.9|9502.5|9499.6|5
1646082590000|2022-02-28 21:09:50|9502.8|9500|9502.3|9499.5|9507.4|9504.3|9502.3|9499.5|82
1646082600000|2022-02-28 21:10:00|9503.3|9500.5|9503.3|9500.5|9503.6|9500.5|9502.5|9499.6|11
1646082610000|2022-02-28 21:10:10|9503.9|9501.1|9502.8|9500|9504.6|9501.1|9502|9499.2|41
1646082620000|2022-02-28 21:10:20|9503.3|9500.5|9502.6|9499.8|9503.8|9501|9502.6|9499.8|10
1646082630000|2022-02-28 21:10:30|9502.3|9499.5|9502.6|9499.8|9503.6|9499.8|9501.6|9498.8|16
1646082640000|2022-02-28 21:10:40|9502.5|9499.7|9500.1|9497.3|9502.7|9499.7|9499.6|9496.8|12
1646082650000|2022-02-28 21:10:50|||||||||1
1646082660000|2022-02-28 21:11:00|9499.6|9496.8|9502.1|9499.3|9502.1|9499.3|9499.6|9496.8|12
1646082670000|2022-02-28 21:11:10|9502.5|9499.7|9499.3|9496.5|9503.5|9500.7|9499.3|9496.5|18
1646082680000|2022-02-28 21:11:20|9499.1|9496.3|9499.6|9496.8|9499.6|9496.8|9498.1|9495.3|9
1646082690000|2022-02-28 21:11:30|9499.5|9496.7|9498.6|9495.8|9499.5|9496.7|9498.5|9495.7|2
1646082700000|2022-02-28 21:11:40|9500.5|9497.7|9501.6|9498.8|9501.8|9499|9500.1|9497.3|15
1646082710000|2022-02-28 21:11:50|9501.3|9498.5|9501.5|9498.7|9502.1|9499.3|9500.1|9497.3|14
1646082720000|2022-02-28 21:12:00|9501.1|9498.3|9500.8|9498|9501.1|9498.3|9500|9497.2|10
1646082730000|2022-02-28 21:12:10|9501.1|9498.3|9500.3|9497.5|9501.1|9498.3|9500.3|9497.5|2
1646082740000|2022-02-28 21:12:20|9501.7|9497.7|9497.5|9494.7|9501.7|9498|9496.7|9493.9|21
1646082750000|2022-02-28 21:12:30|9497.8|9495|9497.8|9495|9497.8|9495|9496.8|9494|3
1646082760000|2022-02-28 21:12:40|9498.7|9494.7|9498|9495.2|9498.9|9495.2|9498|9494.7|4
1646082770000|2022-02-28 21:12:50|9497.7|9494.9|9499.8|9497|9502.6|9499.8|9497.7|9494.9|21
1646082780000|2022-02-28 21:13:00|9500.7|9496.7|9501|9498.2|9502.7|9499.7|9500.1|9496.7|17
1646082790000|2022-02-28 21:13:10|9500.7|9497.9|9499.3|9496.5|9500.7|9497.9|9499.3|9496.5|0
1646082800000|2022-02-28 21:13:20|9499.5|9496.7|9499|9496.2|9499.5|9496.7|9499|9496.2|2
1646082810000|2022-02-28 21:13:30|9499.3|9496.5|9500.1|9496.1|9500.1|9496.7|9498.3|9495.1|12
1646082820000|2022-02-28 21:13:40|9500.3|9496.3|9503|9500.2|9503.3|9500.5|9500|9496.3|26
1646082830000|2022-02-28 21:13:50|9503.9|9499.9|9504.3|9501.5|9504.3|9501.5|9503.3|9499.9|14
1646082840000|2022-02-28 21:14:00|||||||||1
1646082860000|2022-02-28 21:14:20|9505|9502.2|9503.6|9500.8|9505.6|9502.8|9503.6|9500.8|8
1646082870000|2022-02-28 21:14:30|9504.3|9501.5|9502.1|9499.3|9504.6|9501.8|9502.1|9499.3|8
1646082880000|2022-02-28 21:14:40|9502.3|9499.5|9501.5|9498.7|9503|9500.2|9501.1|9498.3|5
1646082890000|2022-02-28 21:14:50|9500.8|9498|9499.8|9497|9500.8|9498|9499.6|9496.6|13
1646082900000|2022-02-28 21:15:00|9499.3|9496.5|9498|9495.2|9499.6|9496.8|9497.8|9495|15
1646082920000|2022-02-28 21:15:20|9498.3|9495.5|9499.3|9496.5|9499.5|9496.7|9498.3|9495.5|3
1646082930000|2022-02-28 21:15:30|9499|9496.2|9499.8|9497|9499.9|9497|9499|9495.9|3
1646082940000|2022-02-28 21:15:40|9499.5|9496.7|9499.8|9497|9500.1|9497.3|9498.5|9495.7|5
1646082950000|2022-02-28 21:15:50|9499.1|9496.3|9497.1|9494.3|9499.1|9496.3|9497.1|9494.3|8
1646082960000|2022-02-28 21:16:00|9497.5|9494.7|9497.1|9494.3|9498|9495.2|9497.1|9494.3|3
1646082970000|2022-02-28 21:16:10|9498|9495.2|9498.5|9495.7|9498.5|9495.7|9498|9495.2|6
1646082980000|2022-02-28 21:16:20|9498.1|9495.3|9498|9495.2|9498.1|9495.3|9498|9495.2|3
1646082990000|2022-02-28 21:16:30|9498.3|9495.5|9498.5|9495.7|9498.5|9495.7|9498.3|9495.5|1
1646083000000|2022-02-28 21:16:40|9498.1|9495.3|9499|9496.2|9499|9496.2|9498|9495.2|6
1646083010000|2022-02-28 21:16:50|9498.1|9495.3|9498|9495.2|9498.1|9495.3|9498|9495.2|7
1646083020000|2022-02-28 21:17:00|9498.1|9495.3|9499|9496.2|9499.2|9496.2|9498.1|9495.2|2
1646083030000|2022-02-28 21:17:10|9499.2|9495.2|9499.2|9495.2|9499.2|9495.2|9499.2|9495.2|5
1646083040000|2022-02-28 21:17:20|9498.3|9495.5|9498.1|9495.3|9498.3|9495.5|9498.1|9495.3|0
1646083050000|2022-02-28 21:17:30|9498|9495.2|9498|9495.2|9498|9495.2|9497.8|9495|2
1646083060000|2022-02-28 21:17:40|9497.6|9494.8|9495|9492.2|9497.6|9494.8|9494.5|9491.7|54
1646083070000|2022-02-28 21:17:50|9494.6|9491.8|9497.1|9494.3|9497.5|9494.7|9494.6|9491.8|27
1646083080000|2022-02-28 21:18:00|9497|9494.2|9487.5|9484.7|9497|9494.2|9487.5|9484.4|65
1646083090000|2022-02-28 21:18:10|9486.5|9483.7|9479.7|9476.9|9486.5|9483.7|9477.7|9473.9|80
1646083100000|2022-02-28 21:18:20|9480|9477.2|9482.3|9479.5|9483.3|9480.5|9480|9477.2|60
1646083110000|2022-02-28 21:18:30|9482.8|9480|9483.3|9480.5|9485.7|9482.9|9482.3|9479.2|28
1646083120000|2022-02-28 21:18:40|9483.5|9480.7|9492.3|9489.5|9492.3|9489.5|9483.5|9480.4|35
1646083130000|2022-02-28 21:18:50|9492.6|9488.6|9489.3|9486.5|9492.6|9489.5|9488.5|9485.7|26
1646083140000|2022-02-28 21:19:00|9490.5|9487.7|9490.3|9487.5|9491.3|9488.5|9489.5|9486.4|14
1646083150000|2022-02-28 21:19:10|9489.8|9487|9490.1|9487.3|9490.1|9487.3|9489.8|9487|0
1646083160000|2022-02-28 21:19:20|9490.4|9486.4|9492.6|9488.6|9492.6|9489.5|9489.6|9486.2|12
1646083170000|2022-02-28 21:19:30|9492|9489.2|9491.3|9488.5|9492.8|9490|9491.3|9488.2|10
1646083180000|2022-02-28 21:19:40|9492.3|9489.5|9493.3|9490.5|9493.4|9490.5|9492.3|9489.4|1
1646083190000|2022-02-28 21:19:50|9493.6|9490.8|9493.3|9490.5|9493.6|9490.8|9493.3|9490.5|1
1646083200000|2022-02-28 21:20:00|9494.2|9490.2|9492.6|9488.6|9494.4|9491.2|9492|9488.2|18
1646083210000|2022-02-28 21:20:10|9492.2|9488.2|9491.1|9488.3|9492.2|9488.5|9490.8|9488|0
1646083220000|2022-02-28 21:20:20|9491.4|9487.4|9490.4|9486.4|9491.4|9487.5|9490.1|9486.4|4
1646083230000|2022-02-28 21:20:30|9490.3|9487.5|9490.3|9487.5|9490.3|9487.5|9490.3|9487.5|0
1646083240000|2022-02-28 21:20:40|9490.6|9487.8|9489.3|9486.5|9491.9|9489.1|9488.8|9486|18
1646083260000|2022-02-28 21:21:00|9489|9486.2|9488.7|9485.9|9489.3|9486.5|9488.3|9485.5|4
1646083270000|2022-02-28 21:21:10|9488.5|9485.7|9489|9486.2|9489.3|9486.5|9486.7|9483.9|30
1646083280000|2022-02-28 21:21:20|9489.3|9486.5|9492.1|9489.3|9492.1|9489.3|9489.3|9486.5|8
1646083290000|2022-02-28 21:21:30|9491.9|9489.1|9487.3|9484.5|9491.9|9489.1|9485.6|9482.6|48
1646083300000|2022-02-28 21:21:40|9487.1|9484.3|9486.5|9483.7|9487.6|9484.5|9485.6|9482.6|11
1646083310000|2022-02-28 21:21:50|9486.6|9482.6|9488.3|9485.5|9488.3|9485.5|9486.3|9482.6|3
1646083320000|2022-02-28 21:22:00|9488.5|9485.7|9488.1|9485.3|9488.5|9485.7|9488.1|9485.3|5
1646083330000|2022-02-28 21:22:10|||||||||2
1646083340000|2022-02-28 21:22:20|9487.1|9484.3|9486.6|9483.8|9487.5|9484.7|9486.5|9483.4|5
1646083350000|2022-02-28 21:22:30|9487|9484.2|9486.6|9483.8|9488.1|9485.3|9486.5|9483.7|6
1646083360000|2022-02-28 21:22:40|9487.6|9484.8|9483.3|9480.5|9487.6|9484.8|9483.3|9480.5|36
1646083370000|2022-02-28 21:22:50|9483.1|9480.3|9481.1|9478.3|9483.1|9480.3|9480.1|9477.3|30
1646083380000|2022-02-28 21:23:00|9481.3|9478.5|9481.8|9479|9482.6|9479.5|9480.8|9478|15
1646083390000|2022-02-28 21:23:10|9482.5|9479.7|9482.1|9479.3|9482.5|9479.7|9481.8|9479|6
1646083400000|2022-02-28 21:23:20|9481.8|9479|9481.8|9479|9481.8|9479|9481.8|9479|4
1646083420000|2022-02-28 21:23:40|9481.2|9478.4|9480.6|9477.8|9481.2|9478.4|9480.5|9476.6|25
1646083430000|2022-02-28 21:23:50|9481.8|9471.8|9478.6|9475.8|9481.8|9476|9477.3|9471.8|36
1646083440000|2022-02-28 21:24:00|9478|9475.2|9478|9475.2|9478.9|9475.8|9478|9474.9|3
1646083450000|2022-02-28 21:24:10|9477.7|9474.9|9479.6|9476.8|9479.6|9476.8|9477.3|9473.9|7
1646083460000|2022-02-28 21:24:20|9479.3|9476.5|9477.5|9474.7|9479.3|9476.5|9477.3|9474.5|21
1646083470000|2022-02-28 21:24:30|9477.8|9475|9477.8|9475|9478|9475.2|9477.6|9474.8|3
1646083480000|2022-02-28 21:24:40|9477.6|9474.8|9477.8|9475|9478.1|9475.3|9477.6|9474.8|7
1646083490000|2022-02-28 21:24:50|||||||||1
1646083500000|2022-02-28 21:25:00|9478.1|9475.3|9477.6|9474.8|9479.1|9476|9475.6|9472.6|16
1646083510000|2022-02-28 21:25:10|9478.1|9475.3|9478.1|9475.3|9478.8|9476|9477.6|9474.8|1
1646083520000|2022-02-28 21:25:20|9477.8|9475|9480.1|9477.3|9481.5|9478.7|9477.8|9475|37
1646083530000|2022-02-28 21:25:30|9480.3|9477.5|9480.1|9477.3|9480.3|9477.5|9480.1|9477.3|0
1646083540000|2022-02-28 21:25:40|9479.8|9477|9478.6|9475.8|9479.8|9477|9478.6|9475.8|0
1646083560000|2022-02-28 21:26:00|9479.3|9476.5|9480.6|9477.8|9480.6|9477.8|9479.3|9476.5|4
1646083570000|2022-02-28 21:26:10|9481.1|9478.3|9481.1|9478.3|9481.1|9478.3|9481.1|9478.3|1
1646083580000|2022-02-28 21:26:20|9481.8|9479|9482.4|9479.6|9482.4|9479.6|9481.8|9479|4
1646083590000|2022-02-28 21:26:30|9482.1|9479.3|9482.9|9480.1|9482.9|9480.1|9482.1|9479.3|0
1646083600000|2022-02-28 21:26:40|9482.4|9479.6|9482.4|9479.6|9482.4|9479.6|9482.1|9479.3|3
1646083610000|2022-02-28 21:26:50|9482.1|9479.3|9482.1|9479.3|9482.1|9479.3|9482.1|9479.3|1
1646083630000|2022-02-28 21:27:10|9482.4|9479.6|9482.6|9479.8|9484.8|9482|9482.4|9479.6|19
1646083640000|2022-02-28 21:27:20|9482.8|9480|9483.8|9481|9483.8|9481|9482.8|9480|1
1646083650000|2022-02-28 21:27:30|9484.8|9482|9484.4|9481.6|9484.8|9482|9484.4|9481.6|4
1646083660000|2022-02-28 21:27:40|9484.1|9481.3|9482.8|9480|9484.1|9481.3|9482.8|9480|3
1646083670000|2022-02-28 21:27:50|9483.1|9480.3|9483.1|9480.3|9483.1|9480.3|9483.1|9480.3|0
1646083680000|2022-02-28 21:28:00|9482.8|9480|9481.5|9478.7|9483.5|9480|9480|9476.9|30
1646083690000|2022-02-28 21:28:10|9481.8|9479|9481.8|9479|9482|9479.2|9481.8|9479|1
1646083700000|2022-02-28 21:28:20|9482|9479.2|9482|9479.2|9482.3|9479.5|9481.8|9479|1
1646083710000|2022-02-28 21:28:30|9481.3|9478.5|9483.1|9480.3|9483.7|9480.3|9480.6|9477.8|21
1646083730000|2022-02-28 21:28:50|9482.8|9480|9482.1|9479.3|9482.8|9480|9482.1|9479.3|2
1646083740000|2022-02-28 21:29:00|9481.6|9478.8|9480.6|9477.8|9481.6|9478.8|9480.6|9477.8|3
1646083750000|2022-02-28 21:29:10|9480.8|9478|9475.8|9473|9480.8|9478|9475.8|9473|11
1646083760000|2022-02-28 21:29:20|9476|9473.2|9469|9466.2|9476.5|9473.7|9468|9464.9|76
1646083770000|2022-02-28 21:29:30|9469.5|9466.7|9467|9464.2|9469.5|9466.7|9466.1|9463.3|21
1646083780000|2022-02-28 21:29:40|9466.3|9463.5|9468|9465.2|9469|9466.2|9466|9463.2|7
1646083790000|2022-02-28 21:29:50|9467.9|9463.9|9466|9463.2|9468.1|9465.2|9465.5|9462.7|15
1646083800000|2022-02-28 21:30:00|9467|9464.2|9467|9464.2|9473.7|9470|9467|9464.1|43
1646083810000|2022-02-28 21:30:10|9467.9|9463.9|9469|9466.2|9469|9466.2|9467.3|9463.9|7
1646083820000|2022-02-28 21:30:20|9468.6|9465.8|9465.5|9462.7|9468.6|9465.8|9465.5|9462.7|19
1646083830000|2022-02-28 21:30:30|9466.1|9463.3|9466.2|9462.2|9468.1|9465.3|9464.1|9461.3|36
1646083840000|2022-02-28 21:30:40|9466|9463.2|9466|9463.2|9466|9463.2|9466|9463.2|0
1646083850000|2022-02-28 21:30:50|9465.5|9462.7|9465.1|9462.3|9468|9465.2|9464.1|9461.3|23
1646083860000|2022-02-28 21:31:00|9465.5|9462.7|9467|9464.2|9468|9465.2|9465.5|9462.7|6
1646083870000|2022-02-28 21:31:10|9467.6|9464.8|9474.6|9471.8|9478.9|9475.8|9467.6|9464.7|24
1646083880000|2022-02-28 21:31:20|9475.5|9471.5|9474.8|9472|9475.7|9472|9474.6|9470.7|6
1646083890000|2022-02-28 21:31:30|9474.6|9471.8|9477.6|9474.8|9477.7|9474.8|9474.6|9471.7|28
1646083900000|2022-02-28 21:31:40|9478.1|9475.3|9480.4|9477.6|9480.4|9477.6|9475.6|9472.8|43
1646083910000|2022-02-28 21:31:50|9480.7|9477.9|9481.2|9478.4|9483.5|9480.4|9480.7|9477.9|8
1646083920000|2022-02-28 21:32:00|9482.5|9478.5|9482.1|9479.3|9483.2|9480.4|9481.7|9478.5|3
1646083930000|2022-02-28 21:32:10|9481.1|9478.3|9482.2|9479.4|9482.2|9479.4|9478.7|9475.9|8
1646083940000|2022-02-28 21:32:20|9482.7|9479.9|9483.2|9480.4|9483.2|9480.4|9482.7|9479.9|3
1646083950000|2022-02-28 21:32:30|9483.5|9479.5|9480.2|9477.4|9483.5|9480.3|9480.2|9477.4|7
1646083960000|2022-02-28 21:32:40|9480.9|9478.1|9482.3|9478.3|9482.3|9478.3|9480.9|9478.1|3
1646083970000|2022-02-28 21:32:50|9483.2|9479.2|9487|9483|9487.2|9484.1|9481.2|9478.2|23
1646083980000|2022-02-28 21:33:00|9486.1|9483.3|9485.4|9482.6|9487.1|9484.3|9484.9|9481.2|18
1646083990000|2022-02-28 21:33:10|9485.2|9482.4|9487.2|9483.2|9487.2|9483.3|9485.2|9482.4|3
1646084000000|2022-02-28 21:33:20|9487.1|9484.3|9487.2|9483.2|9487.3|9484.3|9487.1|9483.2|0
1646084010000|2022-02-28 21:33:30|9487.3|9483.3|9487.3|9483.3|9487.3|9483.3|9487.2|9483.2|0
1646084020000|2022-02-28 21:33:40|9485.1|9482.3|9485.2|9482.4|9486.2|9482.4|9485.1|9482.2|3
1646084030000|2022-02-28 21:33:50|9486.1|9483.3|9486.1|9483.3|9486.1|9483.3|9486.1|9483.3|2
1646084040000|2022-02-28 21:34:00|9485.2|9482.4|9486.1|9483.3|9486.1|9483.3|9485.2|9482.4|1
1646084060000|2022-02-28 21:34:20|9485.7|9482.9|9485.2|9482.4|9485.7|9482.9|9485.2|9482.4|0
1646084070000|2022-02-28 21:34:30|9486.2|9482.2|9485.2|9482.4|9486.2|9482.4|9485.2|9482.2|2
1646084080000|2022-02-28 21:34:40|9486.2|9482.2|9485.2|9482.4|9486.2|9483.4|9485.2|9482.2|3
1646084090000|2022-02-28 21:34:50|9486.2|9482.2|9487.9|9485.1|9487.9|9485.1|9485.9|9482.2|3
1646084100000|2022-02-28 21:35:00|9488.1|9485.3|9491.1|9488.3|9492.2|9489.3|9488.1|9485.3|26
1646084110000|2022-02-28 21:35:10|9491.4|9488.6|9491.2|9488.4|9491.4|9488.6|9491.2|9488.4|2
1646084120000|2022-02-28 21:35:20|9491.9|9489.1|9492.2|9489.4|9493.2|9490.4|9491.2|9488.2|11
1646084130000|2022-02-28 21:35:30|9493.6|9490.8|9492.1|9489.3|9493.6|9490.8|9492.1|9489.3|19
1646084140000|2022-02-28 21:35:40|9493|9489|9495.9|9493.1|9498.2|9495.4|9492.5|9489|21
1646084150000|2022-02-28 21:35:50|9497.4|9494.6|9499.5|9496.7|9499.7|9496.9|9497.4|9494.6|12
1646084160000|2022-02-28 21:36:00|9499.2|9496.4|9496|9492|9499.2|9496.4|9494.9|9492|12
1646084170000|2022-02-28 21:36:10|9495|9492.2|9494.9|9492.1|9495|9492.2|9494.9|9492.1|0
1646084180000|2022-02-28 21:36:20|9494.4|9491.6|9494.4|9491.6|9495.2|9492.4|9494.4|9491.6|2
1646084190000|2022-02-28 21:36:30|9494.7|9491.9|9494.9|9492.1|9494.9|9492.1|9494.4|9491.6|2
1646084200000|2022-02-28 21:36:40|9495.2|9492.4|9494.9|9492.1|9495.9|9493.1|9494.9|9492.1|2
1646084230000|2022-02-28 21:37:10|||||||||1
1646084240000|2022-02-28 21:37:20|9495.4|9492.6|9495.9|9493.1|9495.9|9493.1|9494.4|9491.6|1
1646084250000|2022-02-28 21:37:30|9496.2|9493.4|9498.4|9495.6|9498.4|9495.6|9496.2|9493.4|12
1646084260000|2022-02-28 21:37:40|9499.2|9496.4|9499.9|9497.1|9500.7|9497.9|9499.2|9496.4|13
1646084270000|2022-02-28 21:37:50|9500|9497.2|9501.7|9498.9|9501.7|9498.9|9500|9497.2|9
1646084280000|2022-02-28 21:38:00|9502.7|9499.9|9505.5|9502.7|9505.6|9502.7|9502.5|9499.6|29
1646084290000|2022-02-28 21:38:10|9505.3|9502.5|9506|9503.2|9506|9503.2|9505.3|9502.5|0
1646084300000|2022-02-28 21:38:20|9507.3|9504.5|9506.3|9503.5|9509.5|9506.7|9504.5|9501.7|16
1646084310000|2022-02-28 21:38:30|9506.5|9503.7|9506.5|9503.7|9507.5|9504.7|9505|9502.2|2
1646084320000|2022-02-28 21:38:40|9507.5|9504.7|9507.5|9504.7|9507.5|9504.7|9507.5|9504.7|0
1646084330000|2022-02-28 21:38:50|9507.8|9505|9505.5|9502.7|9509.4|9505.5|9505.5|9502.7|8
1646084340000|2022-02-28 21:39:00|9505.8|9503|9504.9|9502.1|9512.9|9509.5|9504.9|9501.8|27
1646084350000|2022-02-28 21:39:10|9507.5|9504.7|9505.4|9501.4|9509.5|9506.7|9505|9501.4|14
1646084360000|2022-02-28 21:39:20|9505.6|9501.6|9510.4|9506.4|9511.8|9509|9505.6|9501.6|13
1646084370000|2022-02-28 21:39:30|9510.3|9507.5|9509.4|9505.4|9510.8|9508|9509.4|9505.4|2
1646084380000|2022-02-28 21:39:40|9509.6|9505.6|9510.5|9507.7|9511.8|9509|9508.3|9505.4|22
1646084390000|2022-02-28 21:39:50|9510.8|9508|9510.8|9508|9511.3|9508.5|9510.8|9508|0
1646084400000|2022-02-28 21:40:00|9511.3|9508.5|9508.3|9505.5|9514.3|9508.5|9507.8|9504.3|10
1646084410000|2022-02-28 21:40:10|9508|9505.2|9507|9504.2|9508|9505.2|9507|9504.2|1
1646084420000|2022-02-28 21:40:20|||||||||3
1646084430000|2022-02-28 21:40:30|9507.3|9504.5|9504.9|9502.1|9507.3|9504.5|9504.2|9501.4|15
1646084440000|2022-02-28 21:40:40|9505.8|9503|9506.5|9503.7|9507.4|9504.6|9504.7|9501.6|15
1646084460000|2022-02-28 21:41:00|9506.7|9503.9|9505.5|9502.7|9507.2|9504.4|9504.5|9501.7|3
1646084470000|2022-02-28 21:41:10|9505.8|9503|9505.7|9502.9|9506.7|9503.9|9505.7|9502.9|3
1646084480000|2022-02-28 21:41:20|9506.2|9503.4|9506.2|9503.4|9506.2|9503.4|9506.2|9503.4|0
1646084490000|2022-02-28 21:41:30|9505.8|9503|9505.7|9502.9|9505.8|9503|9505.7|9502.9|0
1646084500000|2022-02-28 21:41:40|9505.2|9502.4|9506.2|9503.4|9506.2|9503.4|9505.2|9502.4|1
1646084510000|2022-02-28 21:41:50|9506.8|9504|9506.7|9503.9|9506.8|9504|9506.7|9503.9|4
1646084520000|2022-02-28 21:42:00|9506|9503.2|9504.7|9501.9|9506|9503.2|9504.3|9501.5|0
1646084530000|2022-02-28 21:42:10|9505.2|9502.4|9504.7|9501.9|9505.5|9502.7|9504.7|9501.9|2
1646084540000|2022-02-28 21:42:20|9504.3|9501.5|9504.7|9501.9|9504.7|9501.9|9504.2|9501.4|0
1646084560000|2022-02-28 21:42:40|9504.3|9501.5|9500.8|9498|9504.3|9501.5|9499.7|9496.9|32
1646084570000|2022-02-28 21:42:50|||||||||2
1646084580000|2022-02-28 21:43:00|9501.5|9498.7|9505.3|9495.3|9505.8|9500|9500.8|9495.3|14
1646084590000|2022-02-28 21:43:10|9505.6|9495.6|9502|9499.2|9505.6|9499.2|9501|9495.6|0
1646084600000|2022-02-28 21:43:20|9501|9498.2|9502.8|9500|9503|9500.2|9501|9498.2|12
1646084610000|2022-02-28 21:43:30|9502.3|9499.5|9501.5|9498.7|9502.3|9499.5|9501|9498.2|6
1646084630000|2022-02-28 21:43:50|9500.5|9497.7|9501.2|9498.4|9501.5|9498.7|9500.5|9497.7|10
1646084640000|2022-02-28 21:44:00|9500.2|9497.4|9497.8|9495|9501.2|9498.4|9497.8|9495|10
1646084660000|2022-02-28 21:44:20|9498.5|9495.7|9499.9|9495.9|9499.9|9496|9498.5|9495.3|1
1646084670000|2022-02-28 21:44:30|9499|9496.2|9498.8|9494.8|9499|9496.2|9498.8|9494.8|1
1646084680000|2022-02-28 21:44:40|9497.8|9495|9495.8|9493|9497.9|9495|9495.3|9492.5|36
1646084690000|2022-02-28 21:44:50|9496.2|9493.4|9497.8|9495|9497.8|9495|9496.2|9493.4|4
1646084700000|2022-02-28 21:45:00|9498.8|9494.8|9499.8|9497|9501.1|9498|9498|9494.6|20
1646084710000|2022-02-28 21:45:10|9500.1|9496.1|9498.7|9495.9|9500.1|9496.4|9498.3|9495.5|12
1646084720000|2022-02-28 21:45:20|9498.8|9496|9501.3|9498.5|9504.2|9501.4|9498.7|9495.9|52
1646084730000|2022-02-28 21:45:30|9502|9499.2|9503.7|9500.9|9503.8|9501|9502|9499.2|0
1646084750000|2022-02-28 21:45:50|9503.6|9500.8|9503.1|9500.3|9504|9501.2|9503.1|9500.3|2
1646084760000|2022-02-28 21:46:00|9502.9|9499.1|9502.9|9498.9|9502.9|9499.1|9502.9|9498.9|4
1646084780000|2022-02-28 21:46:20|9505.4|9495.4|9499.8|9497|9505.4|9497.2|9499.3|9494.6|9
1646084790000|2022-02-28 21:46:30|9501.7|9497.7|9502.1|9498.1|9502.1|9498.1|9501.7|9497.7|1
1646084810000|2022-02-28 21:46:50|9501.2|9498.4|9500.8|9498|9501.2|9498.4|9500.8|9498|0
1646084830000|2022-02-28 21:47:10|9500.5|9497.7|9499.6|9496.8|9501.9|9498.8|9499.1|9496.3|2
1646084850000|2022-02-28 21:47:30|9500.8|9498|9500.8|9498|9500.8|9498|9500.6|9497.8|0
1646084860000|2022-02-28 21:47:40|9500.6|9497.8|9499.6|9496.8|9500.8|9498|9499.6|9496.8|0
1646084890000|2022-02-28 21:48:10|9499.3|9496.5|9494.1|9491.3|9499.3|9496.5|9493.1|9490.3|17
1646084900000|2022-02-28 21:48:20|9493.8|9491|9493.1|9490.3|9493.8|9491|9493.1|9490.3|2
1646084910000|2022-02-28 21:48:30|9493.5|9490.7|9495.6|9492.8|9495.6|9492.8|9493.5|9490.7|7
1646084920000|2022-02-28 21:48:40|9495.1|9492.3|9495.1|9492.3|9495.6|9492.8|9495.1|9492.3|1
1646084930000|2022-02-28 21:48:50|9493.8|9491.1|9495.8|9493|9495.8|9493|9493.8|9491|5
1646084940000|2022-02-28 21:49:00|9495.5|9492.7|9492.8|9490|9495.5|9492.7|9491.3|9488.5|14
1646084950000|2022-02-28 21:49:10|9492.3|9489.5|9491.8|9489|9493|9490.2|9491.8|9489|1
1646084960000|2022-02-28 21:49:20|9492.9|9488.9|9491.8|9489|9492.9|9490|9491.8|9488.9|0
1646084980000|2022-02-28 21:49:40|9492.3|9489.5|9492|9489.2|9492.8|9490|9491.8|9489|1
1646084990000|2022-02-28 21:49:50|9492.3|9489.5|9492.8|9490|9493.1|9490.3|9491.8|9489|9
1646085000000|2022-02-28 21:50:00|9492.3|9489.5|9496.8|9494|9499.9|9496.5|9492.3|9489.5|28
1646085010000|2022-02-28 21:50:10|9497.3|9494.5|9491.9|9487.9|9500.5|9497.7|9491.6|9484.2|133
1646085020000|2022-02-28 21:50:20|9491.8|9489|9491.6|9487.6|9492.7|9489|9491.5|9487.6|8
1646085030000|2022-02-28 21:50:30|9491.7|9487.7|9490.6|9487.8|9491.7|9487.8|9490.6|9487.7|0
1646085040000|2022-02-28 21:50:40|9490.3|9487.5|9490.6|9487.8|9490.6|9487.8|9490.3|9487.5|1
1646085050000|2022-02-28 21:50:50|9489.3|9486.5|9489.8|9487|9490.3|9487.5|9489.3|9486.5|7
1646085060000|2022-02-28 21:51:00|9491.7|9487.7|9485.6|9482.8|9494|9489.8|9485.6|9482.7|69
1646085070000|2022-02-28 21:51:10|9485.9|9483.1|9484.8|9482|9487.7|9483.8|9484.8|9482|6
1646085080000|2022-02-28 21:51:20|9485|9482.2|9485.4|9481.4|9486.1|9482.2|9484.2|9481.4|8
1646085090000|2022-02-28 21:51:30|9484.3|9481.5|9485.8|9483|9490.6|9484|9483.5|9480.6|9
1646085100000|2022-02-28 21:51:40|9484.2|9481.4|9485.9|9481.9|9485.9|9482|9482.8|9479.1|12
1646085110000|2022-02-28 21:51:50|9484.8|9482|9483.9|9479.9|9485.9|9483|9483.9|9479.9|1
1646085120000|2022-02-28 21:52:00|9483|9480.2|9482.8|9480|9483|9480.2|9482.6|9478.9|0
1646085130000|2022-02-28 21:52:10|9483.1|9480.3|9483.9|9479.9|9487.7|9482|9482.6|9477.7|13
1646085140000|2022-02-28 21:52:20|9483.6|9480.8|9486.8|9484|9488.1|9484.3|9483.6|9480.8|5
1646085150000|2022-02-28 21:52:30|9487|9484.2|9488.8|9486|9488.8|9486|9486.8|9484|2
1646085160000|2022-02-28 21:52:40|9489|9486.2|9489.9|9485.9|9489.9|9486.2|9489|9485.9|2
1646085170000|2022-02-28 21:52:50|9489.6|9486.8|9491.3|9488.5|9491.3|9488.5|9489.6|9486.8|1
1646085180000|2022-02-28 21:53:00|9491|9488.2|9491|9488.2|9491|9488.2|9491|9488.2|1
1646085190000|2022-02-28 21:53:10|9491.3|9488.5|9492.6|9489.8|9496.8|9494|9491.3|9488.5|49
1646085200000|2022-02-28 21:53:20|9492.4|9489.6|9490.6|9487.8|9492.4|9489.6|9490.1|9487.3|3
1646085210000|2022-02-28 21:53:30|9491.5|9487.5|9492.9|9488.9|9492.9|9488.9|9491.5|9487.5|0
1646085220000|2022-02-28 21:53:40|9492.7|9488.7|9496.6|9486.6|9496.6|9489.9|9492.7|9486.2|4
1646085230000|2022-02-28 21:53:50|9493.6|9490.8|9496.1|9493.3|9496.8|9494|9493.6|9490.4|34
1646085240000|2022-02-28 21:54:00|9495.8|9493|9496.5|9492.5|9496.7|9493.6|9494.6|9491.7|6
1646085250000|2022-02-28 21:54:10|9495.6|9492.8|9494.1|9491.3|9495.7|9492.8|9494.1|9491.3|1
1646085260000|2022-02-28 21:54:20|9494.3|9491.5|9494.4|9491.6|9494.8|9492|9494.1|9491.3|1
1646085270000|2022-02-28 21:54:30|9493.9|9491.1|9495.4|9492.6|9498.4|9492.6|9493.3|9487.9|13
1646085280000|2022-02-28 21:54:40|9495.6|9492.8|9497.6|9494.8|9497.8|9495|9495.6|9492.8|9
1646085290000|2022-02-28 21:54:50|9498|9495.2|9499.8|9497|9500.6|9497.8|9498|9494.9|6
1646085300000|2022-02-28 21:55:00|9499.6|9496.8|9497.4|9494.6|9500.1|9497.3|9495.4|9491.5|18
1646085310000|2022-02-28 21:55:10|9498.1|9495.3|9497.8|9495|9498.9|9496.1|9497.8|9494.9|5
1646085320000|2022-02-28 21:55:20|9498|9495.2|9498.6|9495.8|9498.6|9495.8|9498|9495.2|2
1646085330000|2022-02-28 21:55:30|9499.1|9496.3|9506.6|9503.8|9506.9|9503.8|9499.1|9496.3|22
1646085340000|2022-02-28 21:55:40|9506.8|9504|9505.8|9503|9510.1|9507.3|9505.6|9502.8|21
1646085350000|2022-02-28 21:55:50|9506.4|9503.6|9505.1|9502.3|9507.9|9505|9504.8|9500.9|5
1646085360000|2022-02-28 21:56:00|9505.5|9502.7|9506.8|9504|9511.2|9504.8|9505.5|9501.2|7
1646085370000|2022-02-28 21:56:10|9506.7|9502.7|9506.4|9503.6|9506.9|9503.8|9506.4|9502.7|1
1646085380000|2022-02-28 21:56:20|9506.6|9503.8|9507.1|9504.3|9507.1|9504.3|9506.6|9503.8|0
1646085390000|2022-02-28 21:56:30|9506.9|9504.1|9507.5|9503.5|9510|9504.4|9505.8|9500|29
1646085400000|2022-02-28 21:56:40|9507|9503|9504.1|9501.3|9507|9503|9502.9|9500.1|19
1646085410000|2022-02-28 21:56:50|9504.4|9501.6|9504.4|9501.6|9504.4|9501.6|9504.4|9501.6|0
1646085420000|2022-02-28 21:57:00|9504.2|9501.4|9501.4|9498.6|9505.5|9501.6|9501.4|9498.6|5
1646085430000|2022-02-28 21:57:10|9500.9|9498.1|9501.4|9498.6|9501.4|9498.6|9500.9|9498.1|2
1646085440000|2022-02-28 21:57:20|9502.3|9499.5|9503.4|9500.6|9505.4|9502.6|9502.3|9499.5|6
1646085450000|2022-02-28 21:57:30|9503.6|9500.8|9505.5|9501.5|9505.9|9503.1|9503.6|9500.8|3
1646085460000|2022-02-28 21:57:40|9508.2|9498.2|9504.4|9501.6|9508.2|9501.6|9504.4|9498.2|4
1646085470000|2022-02-28 21:57:50|9504.7|9501.9|9507.5|9503.5|9509.3|9504.6|9504.4|9498|10
1646085480000|2022-02-28 21:58:00|9506.5|9502.5|9505.5|9501.5|9506.5|9502.8|9505.3|9501.3|2
1646085490000|2022-02-28 21:58:10|9505.3|9501.3|9505.2|9502.4|9509.7|9502.9|9502.2|9498.7|22
1646085500000|2022-02-28 21:58:20|9505.4|9502.6|9507.8|9497.8|9509.2|9504.1|9505.2|9497.3|14
1646085510000|2022-02-28 21:58:30|9508|9498|9505.2|9502.4|9509|9503.6|9505.2|9497.8|9
1646085520000|2022-02-28 21:58:40|9505.4|9502.6|9507.6|9504.8|9507.9|9505.1|9505.4|9502.5|4
1646085530000|2022-02-28 21:58:50|9508.1|9505.3|9507.2|9504.4|9508.1|9505.3|9506.6|9503.5|11
1646085540000|2022-02-28 21:59:00|9507.3|9503.3|9507.4|9504.6|9507.9|9504.6|9506.8|9503.3|11
1646085550000|2022-02-28 21:59:10|9508.3|9504.3|9511.2|9501.2|9511.2|9504.8|9507.4|9501.2|10
1646085560000|2022-02-28 21:59:20|9508.2|9505.4|9511.2|9501.2|9511.4|9506|9507.4|9500.9|6
1646085570000|2022-02-28 21:59:30|9507.9|9503.9|9508.7|9504.7|9508.9|9505.8|9507.6|9503.7|6
1646085580000|2022-02-28 21:59:40|9508.1|9505.3|9510.8|9508|9511.9|9509|9507.6|9504.8|15
1646085590000|2022-02-28 21:59:50|9511.4|9508.6|9509.3|9506.5|9513.5|9509.3|9509.3|9501.9|13
1646089200000|2022-02-28 23:00:00|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9526.9|9516.9|33
1646089210000|2022-02-28 23:00:10|9532.5|9522.5|9530.5|9520.5|9532.5|9526.1|9528.8|9520.5|12
1646089220000|2022-02-28 23:00:20|9527|9523|9518|9514|9529.7|9523|9518|9512.7|28
1646089230000|2022-02-28 23:00:30|9516.1|9513.3|9521.5|9511.5|9521.5|9515|9515.9|9511|7
1646089240000|2022-02-28 23:00:40|9518.8|9514.8|9517.2|9513.2|9522.5|9515.2|9517.2|9511.5|7
1646089250000|2022-02-28 23:00:50|9519.9|9509.9|9518.9|9516.1|9519.9|9516.1|9517|9509.7|11
1646089260000|2022-02-28 23:01:00|9521.9|9511.9|9520.3|9510.3|9521.9|9514|9517|9509.7|12
1646089270000|2022-02-28 23:01:10|9520.5|9510.5|9517.1|9514.3|9520.5|9514.3|9517.1|9510.5|1
1646089280000|2022-02-28 23:01:20|9516.1|9513.3|9528.2|9524.2|9528.2|9524.5|9515.9|9509.5|26
1646089290000|2022-02-28 23:01:30|9528.4|9524.4|9528.4|9524.4|9532.9|9525.8|9528.1|9521.7|12
1646089300000|2022-02-28 23:01:40|||||||||4
1646089310000|2022-02-28 23:01:50|9532.9|9522.9|9526.7|9522.7|9532.9|9526.7|9526.7|9520.2|17
1646089320000|2022-02-28 23:02:00|9526.4|9523.6|9526.3|9523.5|9529.9|9523.6|9525.1|9519.9|6
1646089330000|2022-02-28 23:02:10|9525.9|9523.1|9528.3|9525.5|9528.3|9525.5|9525.8|9523|17
1646089340000|2022-02-28 23:02:20|9527.9|9525.1|9527.7|9523.7|9528.8|9526|9527.1|9523.7|8
1646089350000|2022-02-28 23:02:30|9527.5|9523.5|9528.4|9524.4|9531.9|9525.8|9527.4|9521.9|16
1646089360000|2022-02-28 23:02:40|9528.5|9524.5|9529.3|9526.5|9531.9|9526.5|9528.5|9521.9|2
1646089370000|2022-02-28 23:02:50|9530.2|9526.2|9531.9|9521.9|9531.9|9526.5|9529.3|9521.9|5
1646089380000|2022-02-28 23:03:00|9529.4|9525.4|9529.4|9526.6|9532.4|9526.6|9529.2|9521.9|6
1646089390000|2022-02-28 23:03:10|9529.3|9526.5|9529.4|9526.6|9529.9|9527.1|9529.3|9526.5|20
1646089400000|2022-02-28 23:03:20|||||||||2
1646089410000|2022-02-28 23:03:30|||||||||3
1646089420000|2022-02-28 23:03:40|9529.7|9525.7|9529.7|9525.7|9529.7|9526.6|9529.1|9525.7|4
1646089430000|2022-02-28 23:03:50|||||||||2
1646089440000|2022-02-28 23:04:00|9529.4|9526.6|9525|9522.2|9529.4|9526.6|9525|9521.9|14
1646089450000|2022-02-28 23:04:10|9524.8|9522|9516.6|9513.8|9525.6|9522|9516.6|9513|32
1646089460000|2022-02-28 23:04:20|9516.3|9513.5|9516|9506|9519.2|9513.5|9512.5|9504.7|16
1646089470000|2022-02-28 23:04:30|9513.7|9509.7|9516.5|9512.5|9518|9513.6|9511.4|9506.2|8
1646089480000|2022-02-28 23:04:40|9515.7|9511.7|9512.5|9508.5|9515.7|9511.7|9512.4|9508.5|14
1646089490000|2022-02-28 23:04:50|||||||||1
1646089500000|2022-02-28 23:05:00|9511.6|9508.8|9513.4|9503.4|9513.9|9508.8|9509.1|9502.1|17
1646089510000|2022-02-28 23:05:10|9512.7|9502.7|9509.9|9505.9|9512.7|9506.8|9509.6|9500.9|12
1646089520000|2022-02-28 23:05:20|9512.6|9502.6|9509.4|9506.6|9512.6|9506.6|9509.4|9502.1|0
1646089530000|2022-02-28 23:05:30|9509.8|9507|9511.9|9507.9|9511.9|9508.3|9509.8|9506.9|5
1646089540000|2022-02-28 23:05:40|9513.1|9503.1|9510.6|9500.6|9513.3|9505.9|9509.1|9500.6|7
1646089550000|2022-02-28 23:05:50|9507.9|9503.9|9507.1|9503.1|9511.7|9504.5|9507|9501.6|4
1646089560000|2022-02-28 23:06:00|9511.7|9501.7|9510.1|9506.1|9513.4|9507.1|9509.7|9501.7|10
1646089570000|2022-02-28 23:06:10|9510.6|9506.6|9512.6|9508.6|9514.1|9509.7|9510.2|9504.1|10
1646089580000|2022-02-28 23:06:20|9511.6|9507.6|9511.6|9507.6|9511.6|9507.6|9511.6|9507.6|1
1646089590000|2022-02-28 23:06:30|9514.3|9504.3|9511.6|9507.6|9514.3|9507.6|9511.6|9504.3|1
1646089600000|2022-02-28 23:06:40|9511.9|9507.9|9508.6|9504.6|9514.6|9508.6|9508.6|9503.6|5
1646089610000|2022-02-28 23:06:50|9507.3|9504.5|9506.5|9503.7|9510.3|9504.5|9505.7|9500.3|6
1646089620000|2022-02-28 23:07:00|9506.8|9502.8|9503.6|9499.6|9507.4|9502.8|9503.3|9497.4|17
1646089630000|2022-02-28 23:07:10|||||||||3
1646089640000|2022-02-28 23:07:20|9502|9499.2|9498.8|9494.8|9502|9499.2|9498.5|9494.8|23
1646089650000|2022-02-28 23:07:30|9498.6|9494.6|9492.9|9488.9|9498.6|9494.6|9492.9|9487.3|24
1646089660000|2022-02-28 23:07:40|9494.2|9490.2|9496.8|9492.8|9501.3|9493.8|9493.9|9486.4|14
1646089670000|2022-02-28 23:07:50|9496.5|9493.7|9499.8|9489.8|9501.3|9493.9|9496.5|9489.8|14
1646089680000|2022-02-28 23:08:00|9499.4|9489.4|9492.2|9489.4|9499.6|9491.9|9492.2|9488.6|17
1646089690000|2022-02-28 23:08:10|9492|9489.2|9494.1|9484.1|9495|9489.2|9488.4|9484.1|9
1646089700000|2022-02-28 23:08:20|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|9
1646089710000|2022-02-28 23:08:30|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|5
1646089720000|2022-02-28 23:08:40|9489|9485|9490.9|9488.1|9493.5|9488.1|9489|9482.5|19
1646089730000|2022-02-28 23:08:50|9493.4|9490.6|9496.5|9486.5|9497|9490.6|9491.9|9486.3|14
1646089740000|2022-02-28 23:09:00|9493.8|9489.8|9504.4|9494.4|9506.6|9499.6|9493.2|9489.8|24
1646089750000|2022-02-28 23:09:10|9503.7|9493.7|9498.5|9488.5|9504|9496.7|9497.9|9488|5
1646089760000|2022-02-28 23:09:20|9495|9491|9494.9|9492.1|9495|9492.1|9494.9|9491|0
1646089770000|2022-02-28 23:09:30|9495.2|9491.2|9495|9491|9495.2|9491.2|9495|9491|0
1646089780000|2022-02-28 23:09:40|||||||||2
1646089800000|2022-02-28 23:10:00|9497.5|9487.5|9494|9490|9497.5|9490.3|9493.1|9487|4
1646089810000|2022-02-28 23:10:10|9493.8|9489.8|9493.8|9489.8|9493.8|9489.8|9493.8|9489.8|0
1646089840000|2022-02-28 23:10:40|9494.5|9490.5|9496.2|9492.2|9496.2|9492.9|9494.5|9490.5|38
1646089860000|2022-02-28 23:11:00|9494.9|9490.9|9497.7|9487.7|9497.7|9490.9|9494.2|9487.7|8
1646089870000|2022-02-28 23:11:10|9495.2|9492.4|9494.3|9490.3|9497.8|9492.4|9494.3|9487.8|1
1646089880000|2022-02-28 23:11:20|9494.4|9491.6|9492.8|9490|9494.4|9491.6|9492.8|9490|1
1646089890000|2022-02-28 23:11:30|9492.2|9489.4|9496.7|9486.7|9496.8|9489.6|9492.2|9486.7|3
1646089900000|2022-02-28 23:11:40|9496.5|9486.5|9493.3|9489.3|9496.5|9489.6|9492.2|9486.5|7
1646089910000|2022-02-28 23:11:50|9492.2|9489.4|9492.2|9489.4|9492.2|9489.4|9492.1|9489.3|0
1646089920000|2022-02-28 23:12:00|9492.1|9489.3|9492.1|9489.3|9492.1|9489.3|9492.1|9489.3|0
1646089930000|2022-02-28 23:12:10|9493|9489|9491.5|9487.5|9493.2|9489.2|9491.5|9487.5|3
1646089940000|2022-02-28 23:12:20|9490.6|9487.8|9486.3|9483.5|9490.9|9487.8|9486.3|9483.5|8
1646089950000|2022-02-28 23:12:30|9485.4|9482.6|9482.4|9479.6|9485.4|9482.6|9482.4|9479.5|24
1646089960000|2022-02-28 23:12:40|9482.7|9478.7|9491.8|9481.8|9491.8|9485.1|9482.2|9476|16
1646089970000|2022-02-28 23:12:50|9491.6|9481.6|9490.7|9486.7|9494.8|9487.6|9488.3|9481.6|7
1646089980000|2022-02-28 23:13:00|9490.1|9486.1|9487.6|9477.6|9492.6|9486.2|9487.6|9477.6|15
1646089990000|2022-02-28 23:13:10|9485.1|9481.1|9485.1|9481.1|9485.1|9481.1|9485.1|9481.1|1
1646090000000|2022-02-28 23:13:20|9487.6|9477.6|9484.3|9480.3|9487.6|9480.3|9484.3|9477.6|1
1646090010000|2022-02-28 23:13:30|9484.1|9480.1|9484.1|9480.1|9484.3|9481.2|9484|9480.1|2
1646090020000|2022-02-28 23:13:40|9484|9481.2|9484|9481.2|9484|9481.2|9484|9481.2|0
1646090030000|2022-02-28 23:13:50|9484.2|9481.4|9485|9481|9485.1|9482.2|9484.2|9481|5
1646090040000|2022-02-28 23:14:00|9485.1|9481.1|9485.1|9481.1|9485.5|9482.7|9484.9|9481.1|6
1646090050000|2022-02-28 23:14:10|9484.9|9482.1|9484|9481.2|9485.1|9482.1|9484|9480.8|8
1646090060000|2022-02-28 23:14:20|9482.4|9479.6|9483|9480.2|9483|9480.2|9482.4|9479.6|4
1646090070000|2022-02-28 23:14:30|9483.3|9479.3|9481.2|9478.4|9483.3|9480.2|9481.2|9478.4|6
1646090080000|2022-02-28 23:14:40|9480.7|9477.9|9480.4|9477.6|9480.7|9477.9|9480.1|9477.3|6
1646090090000|2022-02-28 23:14:50|9480.7|9477.9|9482.4|9479.6|9484.1|9480.4|9480.4|9477.6|5
1646090100000|2022-02-28 23:15:00|9482.3|9478.3|9484.1|9480.1|9486.5|9480.1|9482|9476.5|14
1646090110000|2022-02-28 23:15:10|9484|9480|9483.1|9479.1|9484|9480.1|9482.3|9478.3|5
1646090120000|2022-02-28 23:15:20|9483.5|9480.7|9483.1|9479.1|9483.5|9480.7|9483.1|9479.1|1
1646090130000|2022-02-28 23:15:30|9482|9479.2|9480.5|9476.5|9482.3|9479.2|9480.3|9476.3|11
1646090140000|2022-02-28 23:15:40|||||||||9
1646090150000|2022-02-28 23:15:50|9484|9474|9479.6|9476.8|9484|9478.1|9479.4|9474|4
1646090160000|2022-02-28 23:16:00|9479.4|9476.6|9479.7|9476.9|9484|9477.3|9479.4|9474|4
1646090170000|2022-02-28 23:16:10|9480.2|9477.4|9483.1|9479.1|9483.1|9479.2|9480.2|9477.4|10
1646090180000|2022-02-28 23:16:20|9482.9|9480.1|9482.1|9478.1|9486|9480.9|9481.9|9476|9
1646090190000|2022-02-28 23:16:30|9480.8|9476.8|9480.4|9477.6|9484.6|9478.4|9480.3|9473.8|8
1646090200000|2022-02-28 23:16:40|9480.5|9477.7|9463.9|9459.9|9480.9|9478.1|9463.9|9459.9|54
1646090210000|2022-02-28 23:16:50|9461.6|9458.8|9468.5|9458.5|9468.5|9462.2|9458.1|9452|35
1646090220000|2022-02-28 23:17:00|9468.6|9458.6|9465.1|9461.1|9469.1|9461.1|9463.6|9457.6|7
1646090230000|2022-02-28 23:17:10|9465.2|9462.4|9465.1|9461.1|9468.8|9462.4|9464.9|9458.6|8
1646090240000|2022-02-28 23:17:20|9465.2|9462.4|9474.1|9470.1|9477.6|9470.6|9465.1|9459.6|15
1646090250000|2022-02-28 23:17:30|9473.1|9469.1|9475.2|9472.4|9477.8|9472.4|9473.1|9466.6|8
1646090260000|2022-02-28 23:17:40|9475|9472.2|9472.4|9462.4|9475|9472.2|9469.8|9462.4|6
1646090270000|2022-02-28 23:17:50|9472.6|9462.6|9469.1|9465.1|9472.6|9465.1|9469.1|9462.6|2
1646090280000|2022-02-28 23:18:00|9469|9466.2|9478.6|9468.6|9478.6|9471.3|9469|9464.6|11
1646090290000|2022-02-28 23:18:10|9475.1|9471.1|9473.7|9470.9|9477.1|9472.2|9473.7|9467.1|11
1646090300000|2022-02-28 23:18:20|9474.8|9470.8|9476.8|9472.8|9481.6|9475.8|9474.8|9469.3|8
1646090310000|2022-02-28 23:18:30|9476.7|9473.9|9475.7|9472.9|9476.7|9473.9|9475.7|9472.9|1
1646090320000|2022-02-28 23:18:40|9475.3|9472.5|9474.8|9470.8|9478.1|9472.5|9474.8|9468.1|10
1646090330000|2022-02-28 23:18:50|9474.9|9470.9|9478.3|9468.3|9478.3|9470.9|9474.9|9468.3|1
1646090340000|2022-02-28 23:19:00|9479.3|9469.3|9474.8|9470.8|9479.3|9472.4|9474.8|9469.3|6
1646090350000|2022-02-28 23:19:10|9473.7|9470.9|9473.7|9470.9|9473.7|9470.9|9473.7|9470.9|1
1646090360000|2022-02-28 23:19:20|9476.6|9466.6|9469.8|9465.8|9476.6|9469.3|9469.8|9464.3|9
1646090370000|2022-02-28 23:19:30|9469.9|9465.9|9470.8|9466.8|9470.8|9467|9469.8|9465.8|4
1646090380000|2022-02-28 23:19:40|9470.5|9467.7|9475.1|9465.1|9475.1|9467.7|9470.5|9464.1|2
1646090390000|2022-02-28 23:19:50|9475.3|9465.3|9476.8|9472.8|9476.8|9472.8|9475.3|9465.3|5
1646090400000|2022-02-28 23:20:00|9476.9|9472.9|9477.7|9474.9|9477.7|9474.9|9476.7|9472.9|4
1646090410000|2022-02-28 23:20:10|9477.3|9474.5|9477.7|9474.9|9477.7|9474.9|9477.2|9474.4|2
1646090420000|2022-02-28 23:20:20|||||||||1
1646090430000|2022-02-28 23:20:30|9479|9476.2|9487.9|9483.9|9487.9|9483.9|9479|9476.2|25
1646090440000|2022-02-28 23:20:40|9486.5|9483.7|9486.2|9483.4|9489.4|9484|9486.2|9478.9|8
1646090450000|2022-02-28 23:20:50|9486.3|9483.5|9492.1|9482.1|9492.1|9485|9486|9482.1|11
1646090460000|2022-02-28 23:21:00|9487.7|9484.9|9492.8|9490|9498|9490.3|9487.7|9482.1|67
1646090470000|2022-02-28 23:21:10|9492.5|9489.7|9492.7|9489.9|9497.1|9490.7|9492.5|9487.1|8
1646090480000|2022-02-28 23:21:20|9495.1|9485.1|9492.3|9489.5|9495.3|9489.5|9492.3|9484.6|2
1646090490000|2022-02-28 23:21:30|9492.5|9489.7|9494.1|9491.3|9497.2|9494.3|9492.5|9489.7|14
1646090500000|2022-02-28 23:21:40|9493.9|9491.1|9496.5|9493.7|9496.7|9493.7|9492.1|9486.4|4
1646090510000|2022-02-28 23:21:50|9495.6|9492.8|9496.7|9486.7|9496.7|9492.8|9493.2|9486.5|2
1646090520000|2022-02-28 23:22:00|9493.2|9489.2|9492.2|9488.2|9493.2|9489.5|9491.9|9488.2|2
1646090530000|2022-02-28 23:22:10|9491.3|9488.5|9490.6|9487.8|9491.3|9488.5|9490.6|9487.8|0
1646090540000|2022-02-28 23:22:20|9490.8|9488|9488.3|9485.5|9492.7|9489.3|9488.3|9482.4|8
1646090550000|2022-02-28 23:22:30|9488.1|9485.3|9488.1|9485.3|9491.7|9485.3|9488.1|9481.7|4
1646090560000|2022-02-28 23:22:40|9487.9|9485.1|9487.1|9484.3|9488.2|9485.1|9487.1|9484.2|0
1646090570000|2022-02-28 23:22:50|9487.4|9483.4|9485.4|9481.4|9490.4|9483.4|9484.9|9479.7|2
1646090580000|2022-02-28 23:23:00|9485.2|9481.2|9486.4|9483.6|9486.7|9483.6|9484.5|9480.5|7
1646090590000|2022-02-28 23:23:10|9489.4|9479.4|9482.8|9480|9489.4|9481.3|9482.8|9479|6
1646090600000|2022-02-28 23:23:20|9485.1|9475.1|9482.9|9478.9|9485.1|9478.9|9482.2|9474.2|3
1646090610000|2022-02-28 23:23:30|9482.6|9479.8|9484.3|9481.5|9484.8|9482|9482.6|9479.8|4
1646090620000|2022-02-28 23:23:40|9484.6|9481.8|9489.8|9487|9489.8|9487|9484.6|9481.8|8
1646090630000|2022-02-28 23:23:50|9487.3|9484.5|9487.3|9484.5|9487.3|9484.5|9487.3|9484.5|2
1646090640000|2022-02-28 23:24:00|9486.8|9484|9486.8|9484|9486.8|9484|9486.8|9484|0
1646090650000|2022-02-28 23:24:10|9487.7|9483.7|9489.7|9485.7|9489.9|9485.9|9487.4|9483.7|5
1646090660000|2022-02-28 23:24:20|9489.9|9485.9|9489.8|9487|9489.9|9487|9489.8|9485.9|0
1646090670000|2022-02-28 23:24:30|9490|9486|9489.9|9485.9|9490.3|9487.5|9489.9|9485.9|1
1646090680000|2022-02-28 23:24:40|||||||||4
1646090690000|2022-02-28 23:24:50|9489.7|9485.7|9489.9|9485.9|9489.9|9485.9|9489.7|9485.7|1
1646090700000|2022-02-28 23:25:00|9491.8|9489|9491.8|9489|9491.8|9489|9491.8|9489|10
1646090710000|2022-02-28 23:25:10|9493|9490.2|9494|9490|9494|9490.2|9493|9490|4
1646090720000|2022-02-28 23:25:20|9494.2|9490.2|9495.9|9491.9|9498.5|9492.1|9494.2|9487.9|8
1646090730000|2022-02-28 23:25:30|9495.8|9491.8|9494.7|9491.9|9495.8|9492.9|9494.7|9491.8|1
1646090740000|2022-02-28 23:25:40|9494.9|9492.1|9492.8|9488.8|9495.2|9492.1|9492.8|9488.8|3
1646090750000|2022-02-28 23:25:50|9492.7|9489.9|9491.8|9487.8|9492.7|9489.9|9491.6|9487.8|3
1646090770000|2022-02-28 23:26:10|||||||||1
1646090780000|2022-02-28 23:26:20|9492.6|9488.6|9494.7|9491.9|9494.7|9491.9|9492.6|9488.6|9
1646090790000|2022-02-28 23:26:30|||||||||1
1646090800000|2022-02-28 23:26:40|9499|9489|9497|9493|9499.5|9493|9496.8|9489|4
1646090820000|2022-02-28 23:27:00|9496.4|9492.4|9493.9|9491.1|9496.4|9492.9|9493.9|9491.1|6
1646090840000|2022-02-28 23:27:20|9492.9|9490.1|9501.2|9491.2|9501.2|9491.2|9489.7|9486.9|41
1646090850000|2022-02-28 23:27:30|9497|9493|9496.8|9492.8|9500.2|9493.2|9496.8|9490.2|3
1646090860000|2022-02-28 23:27:40|9497|9493|9497|9493|9497|9493|9496.8|9492.8|3
1646090870000|2022-02-28 23:27:50|9496.6|9493.8|9496.8|9492.8|9496.8|9493.8|9496.6|9492.8|1
1646090890000|2022-02-28 23:28:10|9495.7|9492.9|9497|9493|9497|9493|9495.7|9492.7|2
1646090910000|2022-02-28 23:28:30|||||||||3
1646090920000|2022-02-28 23:28:40|9496.1|9493.3|9496.1|9493.3|9496.2|9493.3|9496.1|9492.2|5
1646090930000|2022-02-28 23:28:50|||||||||1
1646090940000|2022-02-28 23:29:00|9496.4|9492.4|9495.2|9491.2|9499.4|9492.4|9495|9487.7|2
1646090950000|2022-02-28 23:29:10|9495|9491|9497.7|9487.7|9497.7|9491|9495|9487.7|2
1646090960000|2022-02-28 23:29:20|9495|9491|9495|9491|9495.2|9491.2|9495|9491|0
1646090970000|2022-02-28 23:29:30|9494.2|9490.2|9494.2|9490.2|9494.2|9490.2|9494.2|9490.2|1
1646090980000|2022-02-28 23:29:40|9492.2|9488.2|9493.2|9489.2|9493.2|9489.2|9492.2|9488.2|5
1646091000000|2022-02-28 23:30:00|9494.8|9490.8|9495.6|9492.8|9495.6|9492.8|9494.8|9490.8|3
1646091010000|2022-02-28 23:30:10|9495.5|9491.5|9494.1|9491.3|9495.5|9491.5|9494.1|9491.2|2
1646091020000|2022-02-28 23:30:20|9499.2|9489.2|9496.1|9493.3|9499.2|9493.3|9495.6|9489.2|2
1646091030000|2022-02-28 23:30:30|9496.4|9492.4|9498.7|9488.7|9499.4|9492.4|9496|9488.7|2
1646091060000|2022-02-28 23:31:00|9496.2|9492.2|9494.6|9491.8|9496.2|9492.2|9494.6|9491.8|0
1646091070000|2022-02-28 23:31:10|9496.2|9492.2|9495.2|9491.2|9498.7|9492.2|9495.2|9488.7|6
1646091080000|2022-02-28 23:31:20|9495.4|9491.4|9494.1|9491.3|9498.7|9491.6|9494.1|9488.7|0
1646091090000|2022-02-28 23:31:30|9494.6|9491.8|9494.6|9491.8|9494.6|9491.8|9494.6|9491.8|0
1646091100000|2022-02-28 23:31:40|9494.9|9492.1|9496.2|9492.2|9496.2|9492.2|9494.9|9492.1|2
1646091110000|2022-02-28 23:31:50|9495.1|9492.3|9496.2|9492.2|9496.2|9492.3|9495.1|9491.7|1
1646091120000|2022-02-28 23:32:00|9495.9|9493.1|9497.1|9494.3|9497.1|9494.3|9495.9|9493.1|6
1646091130000|2022-02-28 23:32:10|9498.8|9494.8|9499.1|9496.3|9499.1|9496.3|9498.7|9494.8|4
1646091140000|2022-02-28 23:32:20|9502.3|9498.3|9499.7|9495.7|9502.3|9498.3|9499.7|9495.7|28
1646091160000|2022-02-28 23:32:40|9498.8|9496|9498.6|9495.8|9499.5|9496|9498.6|9495.4|1
1646091180000|2022-02-28 23:33:00|||||||||1
1646091200000|2022-02-28 23:33:20|9499.5|9495.5|9499.5|9495.5|9499.5|9495.5|9499.5|9495.5|1
1646091210000|2022-02-28 23:33:30|||||||||2
1646091220000|2022-02-28 23:33:40|9498.6|9495.8|9498.6|9495.8|9499.5|9496.4|9498.6|9495.5|7
1646091240000|2022-02-28 23:34:00|9504.5|9494.5|9501.3|9497.3|9504.5|9499.3|9501.3|9494.5|8
1646091250000|2022-02-28 23:34:10|9501.1|9498.3|9501.1|9498.3|9501.3|9498.3|9501.1|9497.3|1
1646091260000|2022-02-28 23:34:20|9500.7|9497.9|9500.6|9497.8|9501.3|9498.3|9500.2|9496.5|5
1646091270000|2022-02-28 23:34:30|9500.2|9497.4|9500.2|9497.4|9500.2|9497.4|9499.9|9497.1|1
1646091300000|2022-02-28 23:35:00|9499.9|9497.1|9502.2|9498.2|9504.8|9499.3|9499.7|9494.8|3
1646091310000|2022-02-28 23:35:10|9501.9|9499.1|9501.7|9498.9|9502.1|9499.3|9501.7|9498.9|0
1646091320000|2022-02-28 23:35:20|9502.1|9499.3|9503.6|9500.8|9504.1|9501.3|9502.1|9499.3|3
1646091330000|2022-02-28 23:35:30|9503.9|9501.1|9503.1|9500.3|9504.8|9501.4|9503.1|9499.3|6
1646091350000|2022-02-28 23:35:50|9503.6|9500.8|9503.9|9501.1|9503.9|9501.1|9503.6|9500.8|2
1646091360000|2022-02-28 23:36:00|9503.7|9500.9|9506.1|9503.3|9507.2|9503.4|9503.7|9500.9|29
1646091370000|2022-02-28 23:36:10|9505.7|9502.9|9502.2|9498.2|9505.7|9502.9|9502.2|9498.2|5
1646091380000|2022-02-28 23:36:20|9501.2|9498.4|9501.1|9498.3|9501.2|9498.4|9501.1|9498.3|0
1646091390000|2022-02-28 23:36:30|9501.6|9498.8|9502.6|9499.8|9502.6|9499.8|9501.6|9498.8|3
1646091400000|2022-02-28 23:36:40|9502.5|9499.7|9502.5|9499.7|9502.5|9499.7|9502.5|9499.7|1
1646091410000|2022-02-28 23:36:50|9501.9|9499.1|9499.4|9496.6|9502.1|9499.1|9499.4|9496.6|6
1646091420000|2022-02-28 23:37:00|9499.7|9495.7|9500.5|9496.5|9500.5|9496.6|9499.1|9495.7|2
1646091430000|2022-02-28 23:37:10|||||||||3
1646091440000|2022-02-28 23:37:20|9499.6|9496.8|9499.4|9496.6|9499.6|9496.8|9499.4|9496.6|0
1646091450000|2022-02-28 23:37:30|9500.5|9496.5|9500.5|9496.5|9500.5|9496.5|9500.5|9496.5|1
1646091460000|2022-02-28 23:37:40|||||||||1
1646091470000|2022-02-28 23:37:50|9504.1|9494.1|9501.3|9497.3|9504.3|9497.3|9500.5|9493.5|3
1646091480000|2022-02-28 23:38:00|9501|9498.2|9501|9498.2|9502.1|9499.2|9501|9498.1|4
1646091490000|2022-02-28 23:38:10|9500.4|9497.6|9502|9499.2|9502|9499.2|9500.2|9497.4|2
1646091500000|2022-02-28 23:38:20|9503.6|9499.6|9504.5|9501.7|9504.9|9502.1|9503.6|9499.6|5
1646091510000|2022-02-28 23:38:30|9503.5|9500.7|9503|9500.2|9503.5|9500.7|9503|9500.2|3
1646091520000|2022-02-28 23:38:40|9504|9500|9504.1|9500.1|9504.1|9500.1|9504|9500|2
1646091530000|2022-02-28 23:38:50|9503.2|9500.4|9503.8|9499.8|9504.1|9500.4|9503.2|9499.8|0
1646091540000|2022-02-28 23:39:00|9504|9500|9502.9|9500.1|9504|9500.2|9502.7|9499.8|1
1646091550000|2022-02-28 23:39:10|9502.5|9499.7|9501.9|9499.1|9502.5|9499.7|9501.9|9499.1|5
1646091560000|2022-02-28 23:39:20|9501.4|9498.6|9500.9|9498.1|9501.4|9498.6|9500.9|9498.1|3
1646091570000|2022-02-28 23:39:30|9500.5|9497.7|9501.4|9498.6|9501.4|9498.6|9500.4|9497.6|3
1646091590000|2022-02-28 23:39:50|9501.5|9498.7|9501.9|9499.1|9501.9|9499.1|9501.5|9498.7|2
1646091620000|2022-02-28 23:40:20|||||||||1
1646091630000|2022-02-28 23:40:30|9502.4|9499.6|9506.3|9503.5|9506.6|9503.5|9502.4|9499.6|17
1646091640000|2022-02-28 23:40:40|9507.6|9503.6|9507.6|9503.6|9507.6|9503.6|9507.6|9503.6|1
1646091650000|2022-02-28 23:40:50|9507.5|9504.7|9507.5|9504.7|9507.5|9504.7|9507.5|9504.7|1
1646091660000|2022-02-28 23:41:00|9507|9504.2|9504.5|9501.7|9507|9504.2|9504.5|9501.7|2
1646091670000|2022-02-28 23:41:10|9504|9501.2|9504.5|9501.7|9505|9502.2|9504|9501.2|5
1646091680000|2022-02-28 23:41:20|9504.8|9502|9505.5|9502.7|9505.5|9502.7|9504.8|9502|2
1646091690000|2022-02-28 23:41:30|9506|9503.2|9506.3|9503.5|9506.3|9503.5|9506|9503.2|0
1646091700000|2022-02-28 23:41:40|||||||||2
1646091710000|2022-02-28 23:41:50|9506.5|9503.7|9506.5|9503.7|9506.5|9503.7|9506.5|9503.7|1
1646091720000|2022-02-28 23:42:00|9506.6|9502.6|9503.5|9500.7|9508.6|9503.7|9503.5|9498.6|7
1646091730000|2022-02-28 23:42:10|||||||||1
1646091740000|2022-02-28 23:42:20|9503.1|9500.3|9501.2|9498.4|9503.5|9500.7|9501.2|9498.4|18
1646091750000|2022-02-28 23:42:30|9502.8|9498.8|9503.1|9500.3|9503.5|9500.7|9502.8|9498.8|0
1646091760000|2022-02-28 23:42:40|9503.5|9500.7|9504.5|9501.7|9504.6|9501.7|9503.5|9500.6|3
1646091780000|2022-02-28 23:43:00|9503.5|9500.7|9503.5|9500.7|9503.5|9500.7|9503.5|9500.7|4
1646091800000|2022-02-28 23:43:20|9503.2|9500.4|9503.5|9500.7|9503.5|9500.7|9503.2|9500.4|1
1646091820000|2022-02-28 23:43:40|9504.6|9500.6|9503.7|9500.9|9504.6|9500.9|9503.7|9500.6|3
1646091830000|2022-02-28 23:43:50|9503.5|9500.7|9504.3|9501.5|9504.6|9501.5|9503.5|9500.4|2
1646091840000|2022-02-28 23:44:00|9504.5|9501.7|9504.5|9501.7|9504.6|9501.7|9504.3|9500.6|0
1646091850000|2022-02-28 23:44:10|9504.2|9501.4|9505.4|9501.4|9505.4|9501.4|9504.2|9501.4|3
1646091860000|2022-02-28 23:44:20|9504.1|9500.1|9503.6|9499.6|9504.1|9500.1|9503.6|9499.6|10
1646091870000|2022-02-28 23:44:30|9503.5|9500.7|9503.7|9500.9|9503.7|9500.9|9503.5|9500.7|0
1646091880000|2022-02-28 23:44:40|9503.5|9500.7|9503.7|9500.9|9503.7|9500.9|9503.5|9500.7|1
1646091890000|2022-02-28 23:44:50|9504.6|9500.6|9503.5|9500.7|9504.6|9500.7|9503.5|9500.6|5
1646091900000|2022-02-28 23:45:00|9504.4|9500.4|9508.5|9505.7|9508.6|9505.7|9503.5|9500.4|10
1646091910000|2022-02-28 23:45:10|9509.6|9505.6|9508.5|9505.7|9509.6|9506.3|9508.5|9504.6|15
1646091920000|2022-02-28 23:45:20|9509|9506.2|9509.3|9506.5|9509.3|9506.5|9509|9506.2|1
1646091930000|2022-02-28 23:45:30|9509|9506.2|9514.5|9511.7|9514.5|9511.7|9509|9505.4|40
1646091940000|2022-02-28 23:45:40|9515.4|9511.4|9515.6|9511.6|9516.3|9513.2|9514.5|9511.4|13
1646091950000|2022-02-28 23:45:50|9515.3|9512.5|9515.6|9512.8|9515.9|9512.8|9514.5|9511.4|3
1646091960000|2022-02-28 23:46:00|9516|9513.2|9517.5|9514.7|9517.5|9514.7|9514.7|9511.6|15
1646091970000|2022-02-28 23:46:10|9518|9515.2|9517.5|9514.7|9518.5|9515.7|9517.5|9514.7|11
1646091980000|2022-02-28 23:46:20|9517.1|9514.3|9517.5|9514.7|9517.5|9514.7|9517.1|9514.3|4
1646091990000|2022-02-28 23:46:30|9518|9515.2|9517.5|9514.7|9518|9515.2|9517.5|9514.7|5
1646092000000|2022-02-28 23:46:40|9517.6|9513.6|9514|9511.2|9517.6|9514.8|9512.8|9509.1|11
1646092010000|2022-02-28 23:46:50|9513.8|9511|9514.8|9512|9514.8|9512|9513.5|9510.7|1
1646092020000|2022-02-28 23:47:00|9515|9512.2|9513.7|9509.7|9515|9512.2|9513.5|9509.7|3
1646092030000|2022-02-28 23:47:10|9513.5|9510.7|9512.6|9509.8|9513.7|9510.7|9512.6|9508.9|2
1646092060000|2022-02-28 23:47:40|9512.3|9509.5|9509.5|9506.7|9512.3|9509.5|9509.5|9506.7|1
1646092090000|2022-02-28 23:48:10|9510.6|9506.6|9511.5|9508.7|9512.4|9508.7|9510.6|9506.6|4
1646092100000|2022-02-28 23:48:20|9512.1|9509.3|9512.5|9509.7|9512.5|9509.7|9512.1|9509.3|1
1646092110000|2022-02-28 23:48:30|9513.5|9510.7|9515.5|9512.7|9515.6|9512.7|9513.5|9510.7|3
1646092120000|2022-02-28 23:48:40|9515|9512.2|9513.5|9510.7|9515|9512.2|9513.5|9509.6|3
1646092130000|2022-02-28 23:48:50|9513.6|9510.8|9514.4|9510.4|9514.4|9510.8|9513.5|9510.4|2
1646092140000|2022-02-28 23:49:00|9514.6|9510.6|9513.5|9510.7|9514.6|9510.8|9513.5|9510.6|0
1646092150000|2022-02-28 23:49:10|9513.1|9510.3|9512.5|9509.7|9513.1|9510.3|9511.6|9508.4|2
1646092160000|2022-02-28 23:49:20|9512.6|9508.6|9512.6|9508.6|9512.6|9508.8|9511.6|9508.6|1
1646092170000|2022-02-28 23:49:30|9511.5|9508.7|9512.6|9508.6|9512.6|9508.7|9511.5|9508.6|0
1646092180000|2022-02-28 23:49:40|9511.5|9508.7|9509.6|9506.8|9511.6|9508.7|9509.6|9506.6|3
1646092190000|2022-02-28 23:49:50|9509.1|9506.3|9508.6|9504.6|9509.1|9506.3|9507.5|9504.6|3
1646092200000|2022-02-28 23:50:00|9508.5|9505.7|9509|9506.2|9509|9506.2|9507.5|9504.7|2
1646092210000|2022-02-28 23:50:10|9509.3|9506.5|9509.5|9506.7|9510.6|9506.7|9509.3|9506.5|0
1646092220000|2022-02-28 23:50:20|9509.1|9506.3|9509|9506.2|9509.1|9506.3|9509|9506.2|0
1646092230000|2022-02-28 23:50:30|9508.6|9505.8|9507.6|9504.8|9508.6|9505.8|9507.3|9504.5|6
1646092240000|2022-02-28 23:50:40|9511|9508.2|9511.4|9508.6|9511.5|9508.7|9511|9508.2|1
1646092260000|2022-02-28 23:51:00|9512.4|9508.4|9511.4|9508.6|9512.5|9508.6|9511.4|9508.4|1
1646092270000|2022-02-28 23:51:10|9512.4|9508.4|9511.4|9508.6|9512.5|9508.8|9511.4|9508.4|1
1646092280000|2022-02-28 23:51:20|9511.5|9507.5|9511.9|9509.1|9511.9|9509.1|9510.9|9507.5|6
1646092290000|2022-02-28 23:51:30|||||||||1
1646092300000|2022-02-28 23:51:40|9512.7|9509.9|9514.4|9511.6|9515.5|9512.6|9512.7|9509.9|12
1646092310000|2022-02-28 23:51:50|9514.9|9512.1|9514.4|9511.6|9515.7|9512.6|9514.4|9511.5|1
1646092320000|2022-02-28 23:52:00|9514.6|9511.8|9512.4|9509.6|9515.4|9512.6|9510.9|9508.1|21
1646092330000|2022-02-28 23:52:10|9512.5|9508.5|9511.4|9508.6|9512.5|9508.8|9511.4|9508.5|2
1646092340000|2022-02-28 23:52:20|9511.1|9508.3|9511.4|9508.6|9511.4|9508.6|9510.9|9508.1|2
1646092360000|2022-02-28 23:52:40|9511.1|9508.3|9510.9|9508.1|9511.1|9508.3|9510.9|9508.1|0
1646092370000|2022-02-28 23:52:50|9510.4|9507.6|9511.4|9508.6|9512.9|9510.1|9510.1|9507.3|4
1646092380000|2022-02-28 23:53:00|9511.8|9509|9511.9|9509.1|9511.9|9509.1|9511.8|9509|2
1646092390000|2022-02-28 23:53:10|9512.6|9509.8|9513.3|9510.5|9514.1|9511.3|9512.6|9509.8|12
1646092400000|2022-02-28 23:53:20|9515.6|9512.8|9520|9517.2|9520.1|9517.3|9515.3|9512.5|51
1646092410000|2022-02-28 23:53:30|9520.1|9517.3|9524.5|9521.7|9525.6|9522.8|9517.8|9514.7|22
1646092420000|2022-02-28 23:53:40|9524.8|9522|9526.1|9523.3|9528.5|9525.7|9524.8|9522|25
1646092430000|2022-02-28 23:53:50|9525.6|9522.8|9527.4|9524.6|9527.4|9524.6|9525.3|9521.5|8
1646092440000|2022-02-28 23:54:00|9527.3|9524.5|9526.8|9524|9527.4|9524.5|9526.8|9523.4|8
1646092450000|2022-02-28 23:54:10|9526.4|9523.6|9525|9522.2|9526.4|9523.6|9525|9522.2|4
1646092460000|2022-02-28 23:54:20|9525.9|9521.9|9523.8|9521|9525.9|9522.8|9523.8|9521|9
1646092470000|2022-02-28 23:54:30|9524.3|9521.5|9524.3|9521.5|9524.3|9521.5|9524.3|9521.5|0
1646092480000|2022-02-28 23:54:40|9524|9521.2|9524.3|9521.5|9524.3|9521.5|9524|9521.2|1
1646092490000|2022-02-28 23:54:50|9523.8|9521|9523.8|9521|9523.8|9521|9523.8|9521|0
1646092500000|2022-02-28 23:55:00|9523.6|9520.8|9524.1|9521.3|9524.1|9521.3|9523.6|9520.8|3
1646092510000|2022-02-28 23:55:10|9523.9|9521.1|9523.9|9521.1|9523.9|9521.1|9523.6|9520.8|1
1646092520000|2022-02-28 23:55:20|9523.8|9521|9524.1|9521.3|9524.1|9521.3|9523.6|9520.8|0
1646092530000|2022-02-28 23:55:30|9523.9|9521.1|9523.6|9520.8|9523.9|9521.1|9523.6|9520.8|3
1646092540000|2022-02-28 23:55:40|9523.3|9520.5|9518.8|9516|9523.3|9520.5|9518.8|9516|50
1646092550000|2022-02-28 23:55:50|9519.3|9516.5|9517.1|9514.3|9521.6|9516.5|9517.1|9511.6|7
1646092560000|2022-02-28 23:56:00|9516.8|9514|9518.8|9516|9519.9|9516.5|9516.8|9514|3
1646092570000|2022-02-28 23:56:10|9518.5|9514.5|9517.8|9515|9518.9|9515|9517.8|9514.5|4
1646092580000|2022-02-28 23:56:20|9518.9|9514.9|9518.6|9515.8|9518.9|9515.8|9518.6|9514.9|2
1646092590000|2022-02-28 23:56:30|9518.8|9516|9518.8|9516|9523.6|9516.7|9518.8|9513.6|7
1646092600000|2022-02-28 23:56:40|9518.5|9515.7|9518.8|9516|9518.8|9516|9518.3|9515.5|1
1646092610000|2022-02-28 23:56:50|9518.5|9515.7|9515.8|9513|9518.5|9515.7|9515.8|9512.7|6
1646092620000|2022-02-28 23:57:00|9514.8|9512|9515.8|9513|9515.9|9513|9514.8|9511.9|6
1646092630000|2022-02-28 23:57:10|||||||||1
1646092640000|2022-02-28 23:57:20|9515.9|9511.9|9513.8|9511|9515.9|9511.9|9513.8|9511|1
1646092650000|2022-02-28 23:57:30|9514.3|9511.5|9512.8|9510|9515.8|9513|9512.8|9510|12
1646092660000|2022-02-28 23:57:40|||||||||1
1646092670000|2022-02-28 23:57:50|9512.4|9509.6|9514.3|9511.5|9514.8|9512|9511.8|9509|10
1646092680000|2022-02-28 23:58:00|9515.3|9512.5|9516.3|9513.5|9516.3|9513.5|9515.3|9512.5|4
1646092690000|2022-02-28 23:58:10|9515.9|9513.1|9515.3|9512.5|9515.9|9513.1|9515.3|9512.5|2
1646092710000|2022-02-28 23:58:30|9516.2|9513.4|9521.3|9518.5|9521.3|9518.5|9516.2|9511.2|26
1646092720000|2022-02-28 23:58:40|9521.4|9518.6|9523|9519|9523|9519.3|9521.4|9518.6|4
1646092730000|2022-02-28 23:58:50|9523.9|9521.1|9525.9|9521.9|9525.9|9522.8|9523.9|9521.1|12
1646092740000|2022-02-28 23:59:00|9524.9|9520.9|9522.8|9520|9524.9|9522|9522.6|9519.8|5
1646092750000|2022-02-28 23:59:10|9523.1|9520.3|9522.4|9519.6|9524.9|9521.1|9522.1|9518.7|6
1646092760000|2022-02-28 23:59:20|9522.8|9520|9521.8|9519|9522.8|9520|9521.8|9519|1
1646092770000|2022-02-28 23:59:30|9522.7|9518.7|9521.8|9519|9522.7|9519|9521.8|9518.7|0
1646092780000|2022-02-28 23:59:40|9521.1|9518.3|9520.8|9518|9521.1|9518.3|9520.6|9517.8|0
1646092790000|2022-02-28 23:59:50|9520.6|9517.8|9517.9|9515.1|9520.9|9517.8|9517.9|9515.1|4
1646092800000|2022-03-01 00:00:00|9518.1|9515.3|9522.9|9520.1|9525.9|9523.1|9516.8|9514|46
1646092810000|2022-03-01 00:00:10|9522.4|9519.6|9526|9522|9527.3|9524.5|9522.4|9519.6|15
1646092820000|2022-03-01 00:00:20|9525.1|9522.3|9523.8|9521|9525.1|9522.3|9523.8|9520|2
1646092830000|2022-03-01 00:00:30|9523.9|9521.1|9525.9|9523.1|9526.9|9524.1|9523.9|9521|8
1646092860000|2022-03-01 00:01:00|9526.4|9523.6|9526.4|9523.6|9526.4|9523.6|9526.4|9523.6|2
1646092870000|2022-03-01 00:01:10|9526.6|9523.8|9527.9|9525.1|9527.9|9525.1|9526.6|9523.8|11
1646092880000|2022-03-01 00:01:20|9528.1|9525.3|9528.9|9524.9|9529|9525.3|9527.8|9524.7|3
1646092890000|2022-03-01 00:01:30|||||||||1
1646092900000|2022-03-01 00:01:40|9529.7|9525.7|9529.6|9526.8|9529.7|9526.8|9529.6|9525.7|5
1646092910000|2022-03-01 00:01:50|9530.5|9526.5|9535.8|9533|9538.7|9535.3|9529.7|9522.2|104
1646092920000|2022-03-01 00:02:00|9536.1|9533.3|9539.9|9537.1|9540.9|9538.1|9535.6|9532.5|43
1646092930000|2022-03-01 00:02:10|9540.5|9537.7|9541.7|9538.9|9541.7|9538.9|9539.2|9536|34
1646092940000|2022-03-01 00:02:20|9542|9538|9541.6|9537.6|9542.3|9539.5|9540.8|9537.6|24
1646092950000|2022-03-01 00:02:30|9541.3|9538.5|9542.4|9538.4|9544.9|9539.7|9541.2|9534.9|12
1646092960000|2022-03-01 00:02:40|9541.5|9538.7|9541|9538.2|9542.1|9539.2|9540.1|9537.3|13
1646092970000|2022-03-01 00:02:50|9540.1|9537.3|9540.5|9537.7|9540.6|9537.8|9539.5|9536.7|8
1646092980000|2022-03-01 00:03:00|9540|9537.2|9537|9534.2|9540.1|9537.2|9537|9534.1|16
1646092990000|2022-03-01 00:03:10|9536.5|9533.7|9534.5|9531.7|9536.5|9533.7|9534|9531.2|12
1646093000000|2022-03-01 00:03:20|9534.8|9532|9536|9533.2|9536|9533.2|9533|9530.2|15
1646093010000|2022-03-01 00:03:30|9535.8|9533|9537|9534.2|9540.4|9534.3|9535|9530.4|11
1646093020000|2022-03-01 00:03:40|9537.3|9534.5|9537.5|9534.7|9537.5|9534.7|9536.5|9533.7|4
1646093030000|2022-03-01 00:03:50|9537|9534.2|9538.3|9535.5|9538.3|9535.5|9536|9533.2|10
1646093040000|2022-03-01 00:04:00|9537.6|9534.8|9540.5|9537.7|9540.5|9537.7|9537|9534.2|15
1646093050000|2022-03-01 00:04:10|9540|9537.2|9540.5|9537.7|9540.5|9537.7|9540|9537.2|8
1646093060000|2022-03-01 00:04:20|||||||||3
1646093070000|2022-03-01 00:04:30|9540.3|9537.5|9541.8|9539|9542|9539.2|9540.3|9537.5|29
1646093080000|2022-03-01 00:04:40|9541|9538.2|9540.5|9537.7|9541|9538.2|9540.5|9537.7|6
1646093090000|2022-03-01 00:04:50|9540.6|9537.8|9538|9535.2|9540.6|9537.8|9538|9535.2|6
1646093100000|2022-03-01 00:05:00|||||||||3
1646093110000|2022-03-01 00:05:10|9537.8|9535|9536.3|9533.5|9537.8|9535|9536.3|9533.5|5
1646093120000|2022-03-01 00:05:20|9535.6|9531.6|9533.5|9530.7|9535.6|9532.2|9533|9530.2|13
1646093130000|2022-03-01 00:05:30|9533|9530.2|9533.5|9530.7|9533.5|9530.7|9532.5|9529.7|3
1646093140000|2022-03-01 00:05:40|9533|9530.2|9533.9|9529.9|9534.2|9531.2|9533|9529.9|3
1646093150000|2022-03-01 00:05:50|9533.8|9531|9532|9529.2|9533.8|9531|9532|9528.9|7
1646093160000|2022-03-01 00:06:00|9531.6|9528.8|9529.3|9526.5|9531.6|9528.8|9529.3|9526.5|6
1646093170000|2022-03-01 00:06:10|9529|9526.2|9529.5|9526.7|9531|9528.2|9529|9526.2|3
1646093180000|2022-03-01 00:06:20|9529|9526.2|9528.6|9525.8|9529|9526.2|9528.6|9524.9|3
1646093190000|2022-03-01 00:06:30|9529|9526.2|9531.8|9529|9534|9531.2|9528.6|9525.8|18
1646093200000|2022-03-01 00:06:40|9531.6|9528.8|9529.1|9526.3|9531.9|9528.8|9529|9525.9|1
1646093210000|2022-03-01 00:06:50|9529|9526.2|9530.6|9526.6|9530.6|9527.2|9529|9525.7|9
1646093220000|2022-03-01 00:07:00|9529.7|9525.7|9527.8|9525|9529.7|9525.7|9527.8|9523.9|2
1646093230000|2022-03-01 00:07:10|9526.5|9523.7|9526|9522|9526.5|9523.7|9524|9521.2|22
1646093240000|2022-03-01 00:07:20|9525.8|9523|9526.9|9524.1|9527|9524.1|9525.8|9522.4|1
1646093250000|2022-03-01 00:07:30|9527.4|9524.6|9527.9|9525.1|9527.9|9525.1|9527.4|9524.6|3
1646093260000|2022-03-01 00:07:40|9527.6|9524.8|9526.3|9523.5|9527.9|9524.8|9526.3|9523.5|3
1646093270000|2022-03-01 00:07:50|9525.8|9523|9525.8|9523|9525.8|9523|9525.8|9523|0
1646093290000|2022-03-01 00:08:10|9525.4|9522.6|9525.4|9522.6|9525.4|9522.6|9525.4|9522.6|2
1646093300000|2022-03-01 00:08:20|9525.1|9522.3|9524.3|9521.5|9526|9522.3|9524.3|9521.5|6
1646093310000|2022-03-01 00:08:30|9524.9|9522.1|9525.1|9522.3|9525.3|9522.5|9524.9|9521.2|7
1646093320000|2022-03-01 00:08:40|9525.4|9522.6|9525.1|9522.3|9525.4|9522.6|9525.1|9522.3|3
1646093330000|2022-03-01 00:08:50|9525.4|9521.4|9524.5|9521.7|9525.4|9521.7|9523.8|9521|3
1646093340000|2022-03-01 00:09:00|9524.3|9521.5|9521.9|9519.1|9525.2|9522.3|9520.1|9517.3|26
1646093350000|2022-03-01 00:09:10|9522.9|9518.9|9522.8|9520|9522.9|9520|9522.3|9518.9|2
1646093360000|2022-03-01 00:09:20|9522.9|9520.1|9522.1|9519.3|9522.9|9520.1|9522.1|9519.3|3
1646093370000|2022-03-01 00:09:30|9521.3|9518.5|9523.3|9520.5|9523.4|9520.5|9521.3|9518.5|17
1646093380000|2022-03-01 00:09:40|9523.1|9520.3|9523|9519|9523.1|9520.3|9521.3|9518.2|1
1646093390000|2022-03-01 00:09:50|9524|9521.2|9524.3|9521.5|9524.5|9521.7|9523.8|9521|3
1646093400000|2022-03-01 00:10:00|9523.8|9521|9523.8|9521|9524.1|9521.3|9523.8|9521|5
1646093410000|2022-03-01 00:10:10|9524.1|9521.3|9524.1|9521.3|9524.1|9521.3|9524.1|9521.3|4
1646093420000|2022-03-01 00:10:20|9522.8|9520|9521.8|9519|9522.8|9520|9521.8|9519|4
1646093430000|2022-03-01 00:10:30|9522.1|9519.3|9522.3|9519.5|9522.3|9519.5|9522.1|9519.3|2
1646093440000|2022-03-01 00:10:40|9522|9519.2|9521.3|9518.5|9522|9519.2|9520.8|9518|2
1646093450000|2022-03-01 00:10:50|9521.9|9519.1|9523.1|9520.3|9524.1|9521.3|9521.9|9519.1|5
1646093460000|2022-03-01 00:11:00|9523.3|9520.5|9524.1|9521.3|9524.1|9521.3|9523.3|9520.5|1
1646093470000|2022-03-01 00:11:10|9523.8|9521|9523.8|9521|9523.8|9521|9523.8|9521|0
1646093480000|2022-03-01 00:11:20|9524.1|9521.3|9527.6|9524.8|9527.6|9524.8|9524.1|9521.3|8
1646093490000|2022-03-01 00:11:30|9527.9|9525.1|9528.1|9525.3|9528.1|9525.3|9527.9|9525.1|1
1646093500000|2022-03-01 00:11:40|9527.6|9524.8|9524.9|9522.1|9527.6|9524.8|9524.4|9521.6|12
1646093510000|2022-03-01 00:11:50|9524.6|9521.8|9527.6|9524.8|9527.6|9524.8|9524.6|9521.8|1
1646093520000|2022-03-01 00:12:00|9527.4|9524.6|9525.9|9523.1|9527.7|9524.6|9525.9|9523|3
1646093530000|2022-03-01 00:12:10|9525.7|9522.9|9525.7|9522.9|9525.7|9522.9|9525.7|9522.9|1
1646093540000|2022-03-01 00:12:20|9525.9|9523.1|9525.9|9523.1|9525.9|9523.1|9525.9|9523.1|1
1646093550000|2022-03-01 00:12:30|9524.9|9522.1|9525.7|9522.9|9525.7|9522.9|9524.9|9522.1|3
1646093560000|2022-03-01 00:12:40|9524.9|9522.1|9523.9|9521.1|9524.9|9522.1|9523.9|9521.1|4
1646093570000|2022-03-01 00:12:50|9525.2|9521.2|9523.9|9521.1|9525.2|9521.5|9523.9|9521.1|3
1646093580000|2022-03-01 00:13:00|9523.1|9520.3|9522.3|9519.5|9523.1|9520.3|9522.3|9519.5|7
1646093590000|2022-03-01 00:13:10|||||||||1
1646093600000|2022-03-01 00:13:20|9522.9|9520.1|9523.7|9520.9|9523.7|9520.9|9522.9|9520.1|2
1646093610000|2022-03-01 00:13:30|||||||||2
1646093630000|2022-03-01 00:13:50|9523.1|9520.3|9523.7|9520.9|9524|9520.9|9523.1|9520|8
1646093640000|2022-03-01 00:14:00|9524.1|9521.3|9526.9|9524.1|9526.9|9524.1|9524.1|9521.3|6
1646093650000|2022-03-01 00:14:10|9526.4|9523.6|9526.9|9524.1|9526.9|9524.1|9526.4|9523.6|1
1646093660000|2022-03-01 00:14:20|9525.9|9523.1|9525.9|9523.1|9525.9|9523.1|9525.9|9523.1|3
1646093670000|2022-03-01 00:14:30|9524.3|9521.5|9523.9|9521.1|9524.3|9521.5|9523.9|9521.1|7
1646093680000|2022-03-01 00:14:40|9524.3|9521.5|9524.9|9522.1|9524.9|9522.1|9524.3|9521.5|1
1646093710000|2022-03-01 00:15:10|9525.4|9522.6|9525.9|9523.1|9526.4|9523.6|9525.4|9522.6|4
1646093720000|2022-03-01 00:15:20|9526.2|9523.4|9526.4|9523.6|9526.4|9523.6|9526.2|9523.4|0
1646093730000|2022-03-01 00:15:30|9526.7|9523.9|9527.9|9525.1|9528.1|9525.3|9526.7|9523.9|6
1646093740000|2022-03-01 00:15:40|||||||||2
1646093750000|2022-03-01 00:15:50|9528.6|9525.8|9528.9|9526.1|9528.9|9526.1|9528.6|9525.8|3
1646093760000|2022-03-01 00:16:00|9528.6|9525.8|9528.9|9526.1|9528.9|9526.1|9528.6|9525.8|1
1646093770000|2022-03-01 00:16:10|9529.4|9526.6|9530.9|9528.1|9531.8|9528.3|9529.4|9526.6|11
1646093780000|2022-03-01 00:16:20|9531.2|9528.4|9531.4|9528.6|9531.7|9528.9|9531.2|9528.4|2
1646093790000|2022-03-01 00:16:30|9531.1|9528.3|9529.9|9527.1|9531.1|9528.3|9528.9|9526.1|16
1646093800000|2022-03-01 00:16:40|9529.3|9526.5|9529.1|9526.3|9530|9526.6|9528.9|9526|2
1646093810000|2022-03-01 00:16:50|9529.4|9526.6|9529.1|9526.3|9529.7|9526.9|9529.1|9526.3|3
1646093830000|2022-03-01 00:17:10|9528.6|9525.8|9529.1|9526.3|9529.1|9526.3|9528.6|9525.8|2
1646093850000|2022-03-01 00:17:30|9529.4|9526.6|9529.7|9526.9|9529.7|9526.9|9529.4|9526.6|2
1646093860000|2022-03-01 00:17:40|||||||||1
1646093870000|2022-03-01 00:17:50|9530.2|9527.4|9530.9|9528.1|9530.9|9528.1|9530.2|9527.4|2
1646093880000|2022-03-01 00:18:00|9530.7|9527.9|9529.7|9526.9|9530.8|9527.9|9529.6|9526.8|0
1646093890000|2022-03-01 00:18:10|9529.9|9527.1|9530.8|9526.8|9530.8|9527.9|9529.9|9526.8|0
1646093900000|2022-03-01 00:18:20|9530.7|9527.9|9529.9|9527.1|9531|9527.9|9529.9|9527|5
1646093910000|2022-03-01 00:18:30|9530.1|9527.3|9530.9|9528.1|9531|9528.1|9530.1|9527|0
1646093920000|2022-03-01 00:18:40|9531.2|9527.2|9528.9|9526.1|9534|9527.2|9528.9|9523.7|5
1646093930000|2022-03-01 00:18:50|9529|9525|9529|9525|9529|9526.1|9528.7|9525|2
1646093940000|2022-03-01 00:19:00|9527.9|9525.1|9527.9|9525.1|9528.2|9525.1|9527.9|9524.2|1
1646093950000|2022-03-01 00:19:10|9528.8|9524.8|9528.7|9525.9|9528.8|9525.9|9528.4|9524.8|2
1646093960000|2022-03-01 00:19:20|9528.4|9525.6|9528.7|9525.9|9528.7|9525.9|9528.4|9525.6|1
1646093970000|2022-03-01 00:19:30|||||||||1
1646093980000|2022-03-01 00:19:40|||||||||2
1646093990000|2022-03-01 00:19:50|9528.4|9525.6|9528.7|9525.9|9528.7|9525.9|9528.4|9525.6|3
1646094030000|2022-03-01 00:20:30|9529|9526.2|9529.9|9527.1|9529.9|9527.1|9529|9526.2|1
1646094050000|2022-03-01 00:20:50|9529.4|9526.6|9530.9|9528.1|9530.9|9528.1|9529.4|9526.6|2
1646094060000|2022-03-01 00:21:00|9531.8|9527.8|9533.2|9530.4|9533.2|9530.4|9531.8|9527.8|4
1646094070000|2022-03-01 00:21:10|9533.4|9530.6|9533.9|9531.1|9534.4|9531.6|9532.7|9529.9|10
1646094080000|2022-03-01 00:21:20|9533.7|9530.9|9532.9|9530.1|9533.7|9530.9|9532.2|9528.8|1
1646094090000|2022-03-01 00:21:30|9533.8|9529.8|9531.9|9529.1|9533.8|9530.1|9531.4|9528.6|4
1646094100000|2022-03-01 00:21:40|9531.6|9528.8|9531.9|9529.1|9531.9|9529.1|9531.4|9528.6|2
1646094110000|2022-03-01 00:21:50|9532.9|9530.1|9532.9|9530.1|9532.9|9530.1|9532.9|9530.1|0
1646094120000|2022-03-01 00:22:00|9533.8|9529.8|9533|9529|9534.5|9531.1|9531.4|9528.6|5
1646094130000|2022-03-01 00:22:10|9532.8|9528.8|9531.9|9529.1|9532.8|9529.1|9531.6|9528.8|0
1646094140000|2022-03-01 00:22:20|9531.4|9528.6|9528.9|9526.1|9532.7|9529.9|9528.9|9525|17
1646094150000|2022-03-01 00:22:30|9528.6|9525.8|9528.4|9525.6|9528.6|9525.8|9528.4|9525.6|2
1646094160000|2022-03-01 00:22:40|9528.2|9525.4|9527.9|9525.1|9528.4|9525.6|9527.9|9525.1|8
1646094190000|2022-03-01 00:23:10|9527.7|9524.9|9528.5|9525.7|9528.5|9525.7|9526.5|9523.7|16
1646094200000|2022-03-01 00:23:20|9528.8|9526|9529.7|9526.9|9529.7|9526.9|9528.8|9526|2
1646094210000|2022-03-01 00:23:30|9530|9526|9527.7|9524.9|9530|9526|9526.2|9523.4|4
1646094220000|2022-03-01 00:23:40|9528|9524|9527.7|9524.9|9528|9524.9|9527.7|9524|0
1646094230000|2022-03-01 00:23:50|9529.7|9526.9|9528.7|9525.9|9529.8|9526.9|9528.7|9525.8|0
1646094240000|2022-03-01 00:24:00|9528.4|9525.6|9529.2|9526.4|9529.2|9526.4|9528.4|9525.6|1
1646094250000|2022-03-01 00:24:10|9529.4|9526.6|9529.7|9526.9|9529.7|9526.9|9529.4|9526.6|1
1646094270000|2022-03-01 00:24:30|9530.3|9527.5|9530.8|9526.8|9532.8|9529.4|9530.3|9526.8|11
1646094280000|2022-03-01 00:24:40|9529.7|9526.9|9530.9|9528.1|9530.9|9528.1|9529.7|9526.9|8
1646094300000|2022-03-01 00:25:00|9532|9529.2|9532.4|9529.6|9532.9|9530.1|9532|9529.2|5
1646094310000|2022-03-01 00:25:10|9532.5|9529.7|9534|9531.2|9534.4|9531.6|9532.5|9529.7|9
1646094320000|2022-03-01 00:25:20|9534.3|9530.3|9534|9531.2|9534.3|9531.2|9534|9530.1|0
1646094330000|2022-03-01 00:25:30|9534.2|9531.4|9535.2|9532.4|9535.2|9532.4|9534.2|9531.4|0
1646094340000|2022-03-01 00:25:40|9534.2|9531.4|9533.7|9530.9|9534.2|9531.4|9533.7|9530.9|2
1646094360000|2022-03-01 00:26:00|9533.4|9530.6|9534.2|9531.4|9534.2|9531.4|9533.2|9530.4|2
1646094380000|2022-03-01 00:26:20|9534.5|9531.7|9534.2|9531.4|9534.5|9531.7|9533.9|9531.1|2
1646094390000|2022-03-01 00:26:30|9533.9|9531.1|9533.2|9530.4|9534.2|9531.4|9533.2|9530.4|1
1646094400000|2022-03-01 00:26:40|9534|9531.2|9533.2|9530.4|9534.5|9531.7|9533.2|9530.4|3
1646094410000|2022-03-01 00:26:50|9533|9530.2|9533|9530.2|9533|9530.2|9533|9530.2|0
1646094420000|2022-03-01 00:27:00|9533.2|9530.4|9533.2|9530.4|9533.7|9530.9|9533.2|9530.4|1
1646094430000|2022-03-01 00:27:10|9531.7|9528.9|9530.7|9527.9|9531.7|9528.9|9530.7|9527|3
1646094440000|2022-03-01 00:27:20|9530.9|9528.1|9530.7|9527.9|9530.9|9528.1|9530.7|9527.9|1
1646094460000|2022-03-01 00:27:40|9531.2|9528.4|9530.7|9527.9|9532.1|9528.9|9530.7|9527.9|2
1646094470000|2022-03-01 00:27:50|9530.8|9528|9530.8|9528|9530.8|9528|9530.8|9528|0
1646094480000|2022-03-01 00:28:00|9530.7|9527.9|9530.8|9528|9530.8|9528|9530.7|9527.9|0
1646094490000|2022-03-01 00:28:10|9531.3|9528.5|9531.3|9528.5|9531.3|9528.5|9531.3|9528.5|0
1646094500000|2022-03-01 00:28:20|9530.7|9527.9|9530.7|9527.9|9530.7|9527.9|9530.7|9527.9|1
1646094510000|2022-03-01 00:28:30|9529.8|9527|9528.8|9526|9529.8|9527|9528.8|9526|2
1646094520000|2022-03-01 00:28:40|9528.5|9525.7|9528.7|9525.9|9528.8|9526|9528.5|9525.7|11
1646094530000|2022-03-01 00:28:50|9528.8|9526|9527.8|9525|9528.8|9526|9527.7|9524.8|3
1646094540000|2022-03-01 00:29:00|9527.5|9524.7|9527.8|9525|9528.9|9526|9527.3|9524.5|3
1646094550000|2022-03-01 00:29:10|9526.9|9524.1|9526.2|9523.4|9526.9|9524.1|9525.8|9522.3|8
1646094560000|2022-03-01 00:29:20|9525.8|9523|9526|9523.2|9526.3|9523.2|9525.4|9522.3|0
1646094580000|2022-03-01 00:29:40|||||||||1
1646094600000|2022-03-01 00:30:00|9526.7|9523.9|9526.3|9523.5|9526.8|9524|9526.3|9523.5|1
1646094610000|2022-03-01 00:30:10|9526.7|9523.9|9527.3|9524.5|9527.3|9524.5|9526.7|9523.9|2
1646094620000|2022-03-01 00:30:20|9527.5|9524.7|9528|9525.2|9528|9525.2|9527.5|9524.7|4
1646094630000|2022-03-01 00:30:30|9527.7|9524.9|9527.5|9524.7|9527.7|9524.9|9527.5|9524.7|0
1646094640000|2022-03-01 00:30:40|9527.8|9525|9527.5|9524.7|9528|9525.2|9527.5|9524.7|2
1646094660000|2022-03-01 00:31:00|9526.9|9524.1|9526|9523.2|9526.9|9524.1|9525.5|9522.7|4
1646094670000|2022-03-01 00:31:10|9525.5|9522.7|9525.5|9522.7|9525.5|9522.7|9525.5|9522.7|1
1646094680000|2022-03-01 00:31:20|9524.7|9521.9|9525.5|9522.7|9525.5|9522.7|9524.7|9521.9|2
1646094690000|2022-03-01 00:31:30|9525.2|9522.4|9525.5|9522.7|9525.5|9522.7|9525.2|9522.4|0
1646094700000|2022-03-01 00:31:40|9525.2|9522.4|9525.5|9522.7|9525.5|9522.7|9525.2|9522.4|0
1646094730000|2022-03-01 00:32:10|||||||||1
1646094740000|2022-03-01 00:32:20|9526|9523.2|9526.3|9523.5|9526.3|9523.5|9526|9523.2|6
1646094760000|2022-03-01 00:32:40|9526.8|9524|9527|9524.2|9527.3|9524.5|9526.8|9524|2
1646094770000|2022-03-01 00:32:50|9526.7|9523.9|9526.7|9523.9|9527|9524.2|9526.5|9523.7|1
1646094780000|2022-03-01 00:33:00|9526.5|9523.7|9527.3|9524.5|9527.3|9524.5|9526.5|9523.7|1
1646094800000|2022-03-01 00:33:20|9528.6|9524.6|9529.2|9526.4|9529.2|9526.4|9527|9524.2|33
1646094810000|2022-03-01 00:33:30|9529.5|9526.7|9529.5|9526.7|9529.5|9526.7|9529.2|9526.4|0
1646094820000|2022-03-01 00:33:40|9529.7|9526.9|9529.2|9526.4|9530|9527.2|9529.2|9526.4|10
1646094830000|2022-03-01 00:33:50|9528.5|9525.7|9528.4|9525.6|9528.9|9526.1|9528.4|9525.6|1
1646094840000|2022-03-01 00:34:00|9528.7|9525.9|9529.4|9526.6|9529.4|9526.6|9528.7|9525.9|3
1646094850000|2022-03-01 00:34:10|9529.3|9526.5|9529.3|9526.5|9529.3|9526.5|9529.3|9526.5|0
1646094870000|2022-03-01 00:34:30|9529.7|9526.9|9529.3|9526.5|9529.8|9527|9529.3|9526.5|0
1646094890000|2022-03-01 00:34:50|9531.2|9528.4|9531.2|9528.4|9531.2|9528.4|9531.2|9528.4|6
1646094900000|2022-03-01 00:35:00|9530.8|9528|9531.3|9528.5|9531.6|9528.5|9530.3|9527.5|4
1646094910000|2022-03-01 00:35:10|9531.6|9527.6|9530.3|9527.5|9531.6|9527.6|9530.3|9527.5|1
1646094920000|2022-03-01 00:35:20|9531|9528.2|9531.3|9528.5|9531.4|9528.5|9530.8|9527.4|4
1646094930000|2022-03-01 00:35:30|9531|9528.2|9532.2|9529.4|9532.2|9529.4|9530|9527.2|6
1646094940000|2022-03-01 00:35:40|9531.8|9529|9532.2|9529.4|9532.2|9529.4|9531.8|9529|2
1646094950000|2022-03-01 00:35:50|9532.5|9529.7|9532.2|9529.4|9532.7|9529.9|9532.2|9529.4|1
1646094990000|2022-03-01 00:36:30|9531.8|9529|9532.2|9529.4|9532.2|9529.4|9531.8|9529|0
1646095010000|2022-03-01 00:36:50|9531.8|9529|9534|9531.2|9534.8|9532|9531.8|9529|14
1646095020000|2022-03-01 00:37:00|9533.8|9531|9533.3|9530.5|9534.8|9532|9533.3|9530.5|1
1646095040000|2022-03-01 00:37:20|9533.8|9531|9533.3|9530.5|9533.8|9531|9533.3|9530.5|5
1646095050000|2022-03-01 00:37:30|9533.7|9530.9|9534.8|9532|9534.8|9532|9533.7|9530.9|3
1646095060000|2022-03-01 00:37:40|9534.5|9531.7|9533.2|9530.4|9534.5|9531.7|9533.2|9530.4|3
1646095070000|2022-03-01 00:37:50|9534.1|9530.1|9534.8|9532|9534.8|9532|9534.1|9530.1|5
1646095080000|2022-03-01 00:38:00|9534.3|9531.5|9534.8|9532|9534.8|9532|9534.3|9531.5|2
1646095090000|2022-03-01 00:38:10|9535.8|9533|9536.3|9533.5|9538.2|9535.4|9535.8|9533|29
1646095100000|2022-03-01 00:38:20|9536.5|9533.7|9536.5|9533.7|9536.8|9534|9536.5|9533.7|2
1646095110000|2022-03-01 00:38:30|9536.2|9533.4|9535.3|9532.5|9536.2|9533.4|9535.2|9532.4|6
1646095120000|2022-03-01 00:38:40|9535.8|9533|9534.8|9532|9536|9533.2|9534.6|9531.8|2
1646095130000|2022-03-01 00:38:50|9534.6|9531.8|9533|9530.2|9534.6|9531.8|9533|9530.2|2
1646095140000|2022-03-01 00:39:00|9532.5|9529.7|9532.5|9529.7|9532.5|9529.7|9532.5|9529.7|0
1646095150000|2022-03-01 00:39:10|9532.6|9529.8|9534|9531.2|9534|9531.2|9532.6|9529.8|5
1646095160000|2022-03-01 00:39:20|9534.5|9531.7|9535|9532.2|9535|9532.2|9534.5|9531.7|0
1646095170000|2022-03-01 00:39:30|9535.5|9532.7|9534|9531.2|9535.5|9532.7|9534|9531.2|4
1646095180000|2022-03-01 00:39:40|9534.5|9531.7|9534|9531.2|9534.5|9531.7|9534|9531.2|1
1646095190000|2022-03-01 00:39:50|9533.3|9530.5|9533|9530.2|9534|9531.2|9532.5|9529.7|1
1646095200000|2022-03-01 00:40:00|9533.6|9530.8|9534|9531.2|9534.5|9531.7|9533.6|9530.8|0
1646095220000|2022-03-01 00:40:20|9533.5|9530.7|9534|9531.2|9534|9531.2|9533|9529.9|1
1646095230000|2022-03-01 00:40:30|9533|9530.2|9533|9530.2|9533|9530.2|9533|9530.2|0
1646095240000|2022-03-01 00:40:40|9533.6|9530.8|9534|9531.2|9534.1|9531.2|9533.6|9530.1|4
1646095290000|2022-03-01 00:41:30|9533|9530.2|9533|9530.2|9533|9530.2|9533|9530.2|5
1646095300000|2022-03-01 00:41:40|9532.5|9529.7|9534|9531.2|9534|9531.2|9532.5|9529.7|2
1646095320000|2022-03-01 00:42:00|9533.3|9530.5|9532|9529.2|9533.3|9530.5|9532|9528.9|10
1646095330000|2022-03-01 00:42:10|9532.8|9530|9534|9531.2|9534|9531.2|9532.8|9530|1
1646095340000|2022-03-01 00:42:20|9533.6|9530.8|9534.5|9531.7|9534.5|9531.7|9533.6|9530.8|1
1646095350000|2022-03-01 00:42:30|9534.1|9531.3|9534|9531.2|9534.1|9531.3|9534|9531.2|2
1646095360000|2022-03-01 00:42:40|9533.6|9530.8|9532|9529.2|9533.6|9530.8|9532|9529.2|1
1646095370000|2022-03-01 00:42:50|9532.3|9529.5|9532|9529.2|9532.5|9529.7|9532|9529.2|1
1646095380000|2022-03-01 00:43:00|9532.1|9529.3|9532|9529.2|9533|9530.2|9532|9529.2|2
1646095390000|2022-03-01 00:43:10|9531.6|9528.8|9533.4|9530.6|9533.4|9530.6|9531.4|9528.6|5
1646095410000|2022-03-01 00:43:30|9533.1|9530.3|9531.4|9528.6|9533.1|9530.3|9531.4|9528.6|2
1646095420000|2022-03-01 00:43:40|9531.9|9529.1|9531.9|9529.1|9531.9|9529.1|9531.9|9529.1|2
1646095430000|2022-03-01 00:43:50|9532.3|9529.5|9532.3|9529.5|9532.3|9529.5|9532.3|9529.5|0
1646095440000|2022-03-01 00:44:00|9532|9529.2|9532.3|9529.5|9532.3|9529.5|9531.8|9529|1
1646095450000|2022-03-01 00:44:10|9532.6|9529.8|9533|9530.2|9533|9530.2|9532.6|9529.8|1
1646095460000|2022-03-01 00:44:20|9531.8|9529|9531.9|9529.1|9531.9|9529.1|9531.8|9529|2
1646095470000|2022-03-01 00:44:30|9532.3|9529.5|9532.9|9530.1|9532.9|9530.1|9531.9|9529.1|5
1646095480000|2022-03-01 00:44:40|9532.8|9530|9531.9|9529.1|9532.8|9530|9531.9|9529.1|0
1646095490000|2022-03-01 00:44:50|9531.4|9528.6|9531.9|9529.1|9531.9|9529.1|9531.4|9528.6|0
1646095500000|2022-03-01 00:45:00|9531.4|9528.6|9531.4|9528.6|9531.4|9528.6|9531.4|9528.6|0
1646095510000|2022-03-01 00:45:10|9531.9|9529.1|9531.6|9528.8|9531.9|9529.1|9531.6|9528.8|0
1646095520000|2022-03-01 00:45:20|9531.9|9529.1|9531.1|9528.3|9531.9|9529.1|9531.1|9528.3|5
1646095530000|2022-03-01 00:45:30|9530.8|9528|9531.4|9528.6|9531.8|9529|9530.6|9527.8|2
1646095540000|2022-03-01 00:45:40|9530.8|9528|9530.1|9527.3|9530.8|9528|9529.6|9526.8|2
1646095550000|2022-03-01 00:45:50|9529.8|9527|9530.1|9527.3|9530.1|9527.3|9529.8|9527|0
1646095560000|2022-03-01 00:46:00|9530.4|9527.6|9530.4|9527.6|9530.9|9528.1|9530.1|9527.3|6
1646095570000|2022-03-01 00:46:10|9530.6|9527.8|9530.9|9528.1|9530.9|9528.1|9530.4|9527.6|0
1646095590000|2022-03-01 00:46:30|9530.4|9527.6|9530.9|9528.1|9530.9|9528.1|9530.4|9527.6|2
1646095600000|2022-03-01 00:46:40|9530.8|9528|9531.4|9528.6|9531.4|9528.6|9530.4|9527.6|0
1646095610000|2022-03-01 00:46:50|9531.8|9529|9532.3|9529.5|9532.3|9529.5|9531.8|9529|4
1646095620000|2022-03-01 00:47:00|9531.9|9529.1|9530.9|9528.1|9531.9|9529.1|9530.9|9527.9|4
1646095630000|2022-03-01 00:47:10|9530.8|9528|9530.4|9527.6|9530.8|9528|9530.4|9527.6|0
1646095640000|2022-03-01 00:47:20|9529.6|9526.8|9527.8|9525|9529.6|9526.8|9527.5|9524.7|11
1646095650000|2022-03-01 00:47:30|9527.5|9524.7|9527.8|9525|9527.8|9525|9527.5|9524.7|0
1646095660000|2022-03-01 00:47:40|9527.6|9524.8|9527.3|9524.5|9527.6|9524.8|9527.3|9524.5|0
1646095670000|2022-03-01 00:47:50|9526.9|9524.1|9526.3|9523.5|9527.2|9524.1|9525.6|9522.8|5
1646095680000|2022-03-01 00:48:00|9526|9523.2|9525.3|9522.5|9526.3|9523.5|9524.6|9521.8|5
1646095690000|2022-03-01 00:48:10|9525.6|9522.8|9527.4|9524.6|9527.8|9525|9525.6|9522.8|3
1646095700000|2022-03-01 00:48:20|9526.9|9524.1|9526.4|9523.6|9526.9|9524.1|9526.1|9522.6|3
1646095710000|2022-03-01 00:48:30|9526.6|9523.8|9526.8|9524|9529.4|9526|9526.1|9523.3|23
1646095720000|2022-03-01 00:48:40|9526.6|9523.8|9526.3|9523.5|9527.4|9524.3|9526.3|9523.4|1
1646095730000|2022-03-01 00:48:50|||||||||2
1646095740000|2022-03-01 00:49:00|||||||||1
1646095750000|2022-03-01 00:49:10|9526.6|9523.8|9527.1|9524.3|9527.8|9525|9526.6|9523.8|3
1646095760000|2022-03-01 00:49:20|9526.6|9523.8|9526.6|9523.8|9526.6|9523.8|9526.6|9523.8|2
1646095770000|2022-03-01 00:49:30|9526.9|9524.1|9530.1|9527.3|9530.1|9527.3|9526.9|9524.1|9
1646095780000|2022-03-01 00:49:40|9530.9|9528.1|9529.3|9526.5|9531.1|9528.3|9529.1|9526.3|5
1646095790000|2022-03-01 00:49:50|9528.4|9525.6|9527.3|9524.5|9528.4|9525.6|9527.3|9524.5|3
1646095800000|2022-03-01 00:50:00|9527.6|9524.8|9529.6|9526.8|9529.6|9526.8|9527.3|9524.5|9
1646095810000|2022-03-01 00:50:10|9529.3|9526.5|9531.4|9528.6|9531.4|9528.6|9529.3|9526.5|11
1646095820000|2022-03-01 00:50:20|9531.7|9528.9|9532.4|9529.6|9532.4|9529.6|9531.4|9528.6|3
1646095830000|2022-03-01 00:50:30|9532.6|9529.8|9532.1|9529.3|9532.9|9530.1|9531.2|9528.4|9
1646095840000|2022-03-01 00:50:40|9531.9|9529.1|9532.7|9529.9|9532.7|9529.9|9531.7|9528.9|4
1646095850000|2022-03-01 00:50:50|9532.2|9529.4|9531.7|9528.9|9532.2|9529.4|9531.4|9528.6|4
1646095860000|2022-03-01 00:51:00|9531.1|9528.3|9531.9|9529.1|9531.9|9529.1|9530.9|9528.1|5
1646095870000|2022-03-01 00:51:10|9532.2|9529.4|9532.2|9529.4|9532.2|9529.4|9532.2|9529.4|0
1646095890000|2022-03-01 00:51:30|9532.1|9529.3|9531.2|9528.4|9532.1|9529.3|9528.9|9526.1|10
1646095900000|2022-03-01 00:51:40|9531.4|9528.6|9531.7|9528.9|9531.7|9528.9|9531.4|9528.6|2
1646095910000|2022-03-01 00:51:50|9531.6|9528.8|9530.4|9527.6|9531.6|9528.8|9529.9|9527.1|4
1646095920000|2022-03-01 00:52:00|9530.7|9527.9|9535.9|9533.1|9535.9|9533.1|9530.7|9527.9|26
1646095930000|2022-03-01 00:52:10|9534.9|9532.1|9534.9|9532.1|9534.9|9532.1|9534.9|9532.1|2
1646095940000|2022-03-01 00:52:20|9535.1|9532.3|9535.9|9533.1|9536.2|9533.1|9535.1|9532.2|4
1646095950000|2022-03-01 00:52:30|9536.2|9532.2|9535.1|9532.3|9536.2|9533.1|9535.1|9532.2|1
1646095960000|2022-03-01 00:52:40|9535.9|9533.1|9535.9|9533.1|9535.9|9533.1|9535.9|9533.1|2
1646095970000|2022-03-01 00:52:50|9536.2|9533.4|9539.6|9536.8|9540.9|9538.1|9536.2|9533.4|31
1646095980000|2022-03-01 00:53:00|9539.4|9536.6|9538.4|9535.6|9540.2|9537.4|9538.4|9535.6|4
1646095990000|2022-03-01 00:53:10|9537.9|9535.1|9537.4|9534.6|9538.4|9535.6|9537.4|9534.6|2
1646096000000|2022-03-01 00:53:20|9537.7|9534.9|9537.2|9534.4|9537.7|9534.9|9537.2|9534.4|8
1646096010000|2022-03-01 00:53:30|9537.4|9534.6|9537.2|9534.4|9538.8|9535.7|9537.2|9534.4|4
1646096030000|2022-03-01 00:53:50|9536.1|9533.3|9537.2|9534.4|9537.2|9534.4|9535.7|9532.9|6
1646096040000|2022-03-01 00:54:00|9537.7|9534.9|9537.7|9534.9|9537.7|9534.9|9537.7|9534.9|1
1646096050000|2022-03-01 00:54:10|9538.4|9535.6|9538.7|9535.9|9539.7|9536.9|9538.4|9535|15
1646096070000|2022-03-01 00:54:30|9539.7|9536.9|9539.8|9535.8|9540|9537.2|9538.7|9535.8|3
1646096080000|2022-03-01 00:54:40|9538.7|9535.9|9538.1|9535.3|9538.9|9536.1|9538.1|9535.3|0
1646096090000|2022-03-01 00:54:50|9537.7|9534.9|9538.7|9535.9|9538.7|9535.9|9537.7|9534.9|0
1646096110000|2022-03-01 00:55:10|9538.8|9534.8|9537.5|9534.7|9538.8|9535.4|9537.2|9534.4|7
1646096120000|2022-03-01 00:55:20|9537.7|9534.9|9538.7|9535.9|9538.7|9535.9|9537.2|9534.4|5
1646096130000|2022-03-01 00:55:30|9538.4|9535.6|9537.7|9534.9|9538.4|9535.6|9537.7|9534.9|1
1646096140000|2022-03-01 00:55:40|9537.5|9534.7|9537.2|9534.4|9537.7|9534.9|9536.7|9533.9|1
1646096150000|2022-03-01 00:55:50|9536.7|9533.9|9536.7|9533.9|9536.7|9533.9|9535.7|9532.9|2
1646096160000|2022-03-01 00:56:00|9536.8|9532.8|9536.2|9533.4|9536.8|9533.9|9535.7|9532.8|4
1646096170000|2022-03-01 00:56:10|9536.4|9533.6|9537|9534.2|9537|9534.2|9536.4|9533.6|1
1646096180000|2022-03-01 00:56:20|9537.2|9534.4|9535.7|9532.9|9537.2|9534.4|9535.7|9532.6|1
1646096190000|2022-03-01 00:56:30|9536.3|9533.5|9535.7|9532.9|9536.8|9533.9|9535.7|9532.8|2
1646096200000|2022-03-01 00:56:40|9535.9|9533.1|9536.7|9533.9|9536.7|9533.9|9535.9|9533.1|2
1646096210000|2022-03-01 00:56:50|9537.2|9534.4|9537.7|9534.9|9537.7|9534.9|9537.2|9534.4|1
1646096220000|2022-03-01 00:57:00|9538|9535.2|9538.7|9535.9|9538.7|9535.9|9538|9535.2|0
1646096230000|2022-03-01 00:57:10|9538.2|9535.4|9537.2|9534.4|9538.2|9535.4|9535.7|9532.9|3
1646096240000|2022-03-01 00:57:20|9536.7|9533.9|9535.7|9532.9|9536.7|9533.9|9535.7|9532.9|2
1646096250000|2022-03-01 00:57:30|9535.4|9532.6|9535.4|9532.6|9535.4|9532.6|9535.2|9532.4|1
1646096260000|2022-03-01 00:57:40|9536.7|9533.9|9536.2|9533.4|9536.9|9534.1|9535.9|9533.1|2
1646096270000|2022-03-01 00:57:50|9535.9|9533.1|9534.4|9531.6|9535.9|9533.1|9534.4|9531.6|1
1646096280000|2022-03-01 00:58:00|9534.6|9531.8|9534.9|9532.1|9535.4|9532.6|9533.6|9530.8|7
1646096290000|2022-03-01 00:58:10|9534.7|9531.9|9534.9|9532.1|9534.9|9532.1|9534.7|9531.9|0
1646096300000|2022-03-01 00:58:20|9534.6|9531.8|9534.4|9531.6|9534.6|9531.8|9534.4|9531.6|0
1646096310000|2022-03-01 00:58:30|9533.9|9531.1|9532.9|9530.1|9533.9|9531.1|9532.4|9529.2|13
1646096330000|2022-03-01 00:58:50|9533.2|9530.4|9533.7|9530.9|9533.9|9531.1|9533.2|9530.4|0
1646096340000|2022-03-01 00:59:00|9534.7|9531.9|9534.7|9531.9|9534.7|9531.9|9534.7|9531.9|0
1646096350000|2022-03-01 00:59:10|||||||||2
1646096360000|2022-03-01 00:59:20|9534|9531.2|9532.9|9530.1|9534|9531.2|9532|9529.2|4
1646096370000|2022-03-01 00:59:30|9533.7|9530.9|9533.9|9531.1|9534|9531.2|9533.7|9530.9|2
1646096380000|2022-03-01 00:59:40|9534.1|9530.1|9532.7|9529.9|9534.1|9530.1|9532|9529.2|2
1646096390000|2022-03-01 00:59:50|9532|9529.2|9532|9529.2|9532|9529.2|9532|9529.2|1
1646096400000|2022-03-01 01:00:00|9532.4|9529.6|9561.2|9558.4|9561.2|9558.4|9532.4|9529.6|356
1646096410000|2022-03-01 01:00:10|9560.7|9557.9|9556|9553.2|9562|9558.9|9553.2|9550.1|179
1646096420000|2022-03-01 01:00:20|9555.9|9553.1|9557.2|9554.4|9558.4|9555.6|9547.4|9544.5|136
1646096430000|2022-03-01 01:00:30|9554.7|9551.9|9548.2|9545.4|9554.7|9551.9|9548.2|9545.4|59
1646096440000|2022-03-01 01:00:40|9548.4|9545.6|9552.4|9549.6|9552.4|9549.6|9544|9541.2|49
1646096450000|2022-03-01 01:00:50|9552.7|9549.9|9553.6|9550.8|9556.9|9553.8|9551.6|9548.8|37
1646096460000|2022-03-01 01:01:00|9552.7|9548.7|9557.9|9555.1|9559.9|9557.1|9550.7|9547.9|84
1646096470000|2022-03-01 01:01:10|9558.2|9555.4|9557.2|9554.4|9559.4|9556.6|9554.4|9551.6|36
1646096480000|2022-03-01 01:01:20|9557.7|9554.9|9553.4|9550.6|9559.4|9556.6|9553.1|9550.3|16
1646096490000|2022-03-01 01:01:30|9552.1|9549.3|9547.7|9544.9|9553.3|9550.2|9546.1|9543.3|38
1646096500000|2022-03-01 01:01:40|9548.4|9545.6|9543.2|9540.4|9548.9|9546.1|9542.7|9539.7|38
1646096510000|2022-03-01 01:01:50|9543.4|9540.6|9539.6|9536.8|9546.2|9543.4|9539.2|9536.4|48
1646096520000|2022-03-01 01:02:00|9540.2|9537.4|9537.6|9534.8|9542.2|9539.4|9529.6|9526.8|140
1646096530000|2022-03-01 01:02:10|9537.9|9535.1|9538.7|9535.9|9545.7|9542.9|9537.9|9535.1|65
1646096540000|2022-03-01 01:02:20|9538.4|9535.6|9546.7|9543.9|9547.7|9544.9|9536.9|9533.7|64
1646096550000|2022-03-01 01:02:30|9546.4|9543.6|9542.9|9540.1|9546.4|9543.6|9540.9|9538.1|43
1646096560000|2022-03-01 01:02:40|9543.1|9540.3|9541.7|9538.9|9544.6|9541.8|9541.7|9538.9|12
1646096570000|2022-03-01 01:02:50|9542.6|9539.8|9542.7|9539.9|9542.7|9539.9|9542.6|9539.8|1
1646096580000|2022-03-01 01:03:00|9543.4|9540.6|9544.6|9541.8|9545.9|9543.1|9543.4|9540.6|27
1646096590000|2022-03-01 01:03:10|9545.5|9541.5|9545.6|9542.8|9546.3|9543.4|9544.6|9541.5|10
1646096600000|2022-03-01 01:03:20|9545.1|9542.3|9545.6|9542.8|9546.6|9543.8|9544.6|9541.8|7
1646096610000|2022-03-01 01:03:30|9546.2|9543.4|9554.6|9551.8|9558.6|9555.8|9546.2|9543.4|117
1646096620000|2022-03-01 01:03:40|9554.9|9552.1|9551.9|9549.1|9554.9|9552.1|9551.6|9548.5|17
1646096630000|2022-03-01 01:03:50|9551.6|9548.8|9552.6|9549.8|9554.1|9551.3|9551.6|9548.8|6
1646096640000|2022-03-01 01:04:00|9551.7|9548.9|9554.4|9551.6|9555.4|9552.6|9551.7|9548.9|26
1646096650000|2022-03-01 01:04:10|9553.9|9551.1|9551.8|9549|9554.5|9551.7|9551.2|9548.4|19
1646096660000|2022-03-01 01:04:20|9552|9549.2|9552.7|9549.9|9554.2|9551.4|9551|9548.2|17
1646096670000|2022-03-01 01:04:30|9553|9550.2|9553.8|9551|9554.2|9551.4|9552.2|9549.4|5
1646096680000|2022-03-01 01:04:40|9553|9550.2|9551|9548.2|9553.5|9550.4|9550.8|9548|32
1646096690000|2022-03-01 01:04:50|9550.8|9548|9551|9548.2|9552.3|9549.4|9550.5|9547.7|11
1646096700000|2022-03-01 01:05:00|9549.2|9546.4|9557|9554.2|9557|9554.2|9549.2|9546.4|26
1646096710000|2022-03-01 01:05:10|9557.2|9554.4|9556.2|9553.4|9557.2|9554.4|9555.7|9552.9|3
1646096720000|2022-03-01 01:05:20|9555.9|9553.1|9551.6|9548.8|9555.9|9553.1|9550.9|9548.1|21
1646096730000|2022-03-01 01:05:30|9551.2|9548.4|9550.6|9547.8|9551.4|9548.6|9550.6|9547.8|11
1646096740000|2022-03-01 01:05:40|9550.9|9548.1|9550.6|9547.8|9550.9|9548.1|9550.6|9547.8|2
1646096750000|2022-03-01 01:05:50|9551.2|9548.4|9551.2|9548.4|9551.2|9548.4|9551.2|9548.4|6
1646096760000|2022-03-01 01:06:00|9550.5|9547.7|9551.5|9548.7|9551.7|9548.9|9549|9546.2|18
1646096770000|2022-03-01 01:06:10|9551|9548.2|9550.7|9547.9|9552.5|9549.7|9550.4|9547.6|6
1646096780000|2022-03-01 01:06:20|9553.2|9550.4|9551.5|9548.7|9555.7|9552.9|9551.5|9548.7|27
1646096790000|2022-03-01 01:06:30|9551.7|9548.9|9549.5|9546.7|9551.7|9548.9|9549.5|9546.7|6
1646096800000|2022-03-01 01:06:40|9549.9|9547.1|9549.4|9546.6|9549.9|9547.1|9549|9546.2|8
1646096810000|2022-03-01 01:06:50|9549.7|9546.9|9550.4|9547.6|9550.7|9547.9|9549.7|9546.9|6
1646096820000|2022-03-01 01:07:00|9551.5|9548.7|9549|9546.2|9552.6|9549.6|9549|9546.2|16
1646096830000|2022-03-01 01:07:10|9549.9|9547.1|9550.4|9547.6|9550.9|9548.1|9549.5|9546.7|6
1646096840000|2022-03-01 01:07:20|9550.7|9547.9|9552.4|9549.6|9555.4|9552.6|9550.7|9547.9|18
1646096850000|2022-03-01 01:07:30|9551.4|9548.6|9549.4|9546.6|9552.6|9549.6|9549.4|9546.6|3
1646096860000|2022-03-01 01:07:40|9549.5|9546.7|9549.4|9546.6|9550.2|9547.4|9549.2|9546.4|3
1646096870000|2022-03-01 01:07:50|9550.4|9547.6|9549.4|9546.6|9550.4|9547.6|9549|9546.2|5
1646096880000|2022-03-01 01:08:00|9549.7|9546.9|9551.4|9548.6|9551.4|9548.6|9549.7|9546.9|4
1646096890000|2022-03-01 01:08:10|9551.7|9548.9|9551.7|9548.9|9551.7|9548.9|9551.2|9548.4|0
1646096900000|2022-03-01 01:08:20|9551.2|9548.4|9554.2|9551.4|9554.4|9551.6|9551.2|9548.1|8
1646096910000|2022-03-01 01:08:30|9553.9|9551.1|9553.7|9550.9|9554.2|9551.4|9553.7|9550.9|0
1646096920000|2022-03-01 01:08:40|9554|9551.2|9553.4|9550.6|9554.7|9551.9|9553.4|9550.6|4
1646096930000|2022-03-01 01:08:50|9551.7|9548.9|9551.4|9548.6|9551.7|9548.9|9551|9548.2|9
1646096940000|2022-03-01 01:09:00|9551|9548.2|9553.2|9550.4|9553.4|9550.6|9550.2|9547.4|10
1646096950000|2022-03-01 01:09:10|9553.5|9550.7|9555.4|9552.6|9556.7|9553.9|9553.5|9550.7|12
1646096960000|2022-03-01 01:09:20|9554.4|9551.6|9555.4|9552.6|9555.4|9552.6|9554|9551.2|9
1646096970000|2022-03-01 01:09:30|9556.2|9553.4|9558.4|9555.6|9558.9|9556.1|9556.2|9553.4|23
1646096980000|2022-03-01 01:09:40|9558.7|9555.9|9558.7|9555.9|9559.5|9556.7|9558.7|9555.9|14
1646096990000|2022-03-01 01:09:50|9559|9556.2|9562|9559.2|9562.5|9559.7|9559|9556.2|38
1646097000000|2022-03-01 01:10:00|9561.8|9559|9562|9559.2|9562.5|9559.7|9561.8|9559|18
1646097010000|2022-03-01 01:10:10|9563.3|9560.5|9563|9560.2|9563.8|9561|9562.9|9560.1|22
1646097020000|2022-03-01 01:10:20|9563.9|9559.9|9565.8|9563|9565.8|9563|9562.7|9559.9|38
1646097030000|2022-03-01 01:10:30|9566.8|9564|9569.5|9566.7|9571.3|9568.5|9566.5|9563.7|83
1646097040000|2022-03-01 01:10:40|9570|9567.2|9570.2|9567.4|9572.3|9569.5|9570|9567.2|42
1646097050000|2022-03-01 01:10:50|9570.5|9567.7|9568.3|9565.5|9570.5|9567.7|9567.7|9564.9|33
1646097060000|2022-03-01 01:11:00|9568|9565.2|9569.6|9566.8|9569.8|9567|9566|9563.2|68
1646097070000|2022-03-01 01:11:10|9570.1|9567.3|9574.8|9572|9575.1|9572.3|9570.1|9567.3|47
1646097080000|2022-03-01 01:11:20|9575|9572.2|9574|9571.2|9576.3|9573.5|9574|9571.2|24
1646097090000|2022-03-01 01:11:30|9573.7|9570.9|9574|9571.2|9574.6|9571.8|9573.3|9570.5|20
1646097100000|2022-03-01 01:11:40|9572.5|9569.7|9570.2|9567.4|9572.5|9569.7|9570.2|9567.4|10
1646097110000|2022-03-01 01:11:50|9569.2|9566.4|9570.8|9568|9571.2|9568.4|9568.7|9565.9|21
1646097120000|2022-03-01 01:12:00|9570.7|9567.9|9572.2|9569.4|9572.5|9569.7|9568.8|9566|26
1646097130000|2022-03-01 01:12:10|9571.7|9568.9|9574.3|9571.5|9575.7|9572.9|9571.7|9568.9|23
1646097140000|2022-03-01 01:12:20|9574|9571.2|9575.8|9573|9576.7|9573.9|9574|9571.2|11
1646097150000|2022-03-01 01:12:30|9575.7|9572.9|9573|9570.2|9576|9573.2|9572.5|9569.7|37
1646097160000|2022-03-01 01:12:40|9573.2|9570.4|9573.2|9570.4|9573.2|9570.4|9572.8|9570|1
1646097170000|2022-03-01 01:12:50|9573.7|9570.9|9572.3|9569.5|9574|9571.2|9572.3|9569.5|3
1646097180000|2022-03-01 01:13:00|9572.2|9569.4|9569.3|9566.5|9572.7|9569.9|9569.3|9566.5|13
1646097190000|2022-03-01 01:13:10|9570|9567.2|9572.3|9569.5|9572.3|9569.5|9569|9566.2|19
1646097200000|2022-03-01 01:13:20|9572|9569.2|9572.3|9569.5|9572.3|9569.5|9571.8|9569|2
1646097210000|2022-03-01 01:13:30|9571.8|9569|9572.3|9569.5|9572.3|9569.5|9571.8|9569|4
1646097220000|2022-03-01 01:13:40|9572.7|9569.9|9571.2|9568.4|9573.7|9570.9|9571.2|9568.4|30
1646097230000|2022-03-01 01:13:50|9571.7|9568.9|9571.3|9568.5|9571.7|9568.9|9571.2|9568.4|6
1646097240000|2022-03-01 01:14:00|9570.7|9567.9|9572.2|9569.4|9574.3|9571.5|9570.3|9567.3|42
1646097250000|2022-03-01 01:14:10|9572.3|9569.5|9570|9567.2|9574.7|9571.9|9570|9567.2|44
1646097260000|2022-03-01 01:14:20|9569.7|9566.9|9569.2|9566.4|9569.7|9566.9|9568.3|9565.5|11
1646097270000|2022-03-01 01:14:30|9568.7|9565.9|9574.1|9571.3|9574.1|9571.3|9568.5|9565.7|28
1646097280000|2022-03-01 01:14:40|9573.2|9570.4|9572.8|9570|9573.4|9570.6|9572|9569.2|13
1646097290000|2022-03-01 01:14:50|9573.1|9570.3|9572.3|9569.5|9574.1|9571.3|9572.3|9569.5|5
1646097300000|2022-03-01 01:15:00|9573.6|9570.8|9572|9569.2|9574.1|9571.3|9572|9569.2|28
1646097310000|2022-03-01 01:15:10|9572.3|9569.5|9574|9571.2|9574|9571.2|9569.5|9566.7|36
1646097320000|2022-03-01 01:15:20|9574.3|9571.5|9573.5|9570.7|9574.5|9571.7|9573.5|9570.7|6
1646097330000|2022-03-01 01:15:30|9574.3|9571.5|9576|9573.2|9577|9574.2|9573.5|9570.7|28
1646097340000|2022-03-01 01:15:40|9575.6|9572.8|9575|9572.2|9577|9574.2|9574.6|9571.8|4
1646097350000|2022-03-01 01:15:50|9575.6|9572.8|9575.5|9572.7|9575.6|9572.8|9573.5|9570.7|10
1646097360000|2022-03-01 01:16:00|9575.6|9572.8|9572.1|9569.3|9576.5|9573.7|9572.1|9569.3|8
1646097370000|2022-03-01 01:16:10|9572.5|9569.7|9570.6|9567.8|9573.2|9570.2|9570.6|9567.8|26
1646097380000|2022-03-01 01:16:20|9571|9568.2|9569.5|9566.7|9571.1|9568.3|9569.1|9566.3|14
1646097390000|2022-03-01 01:16:30|9569.1|9566.3|9569.3|9566.5|9570.6|9567.8|9569.1|9566.3|4
1646097400000|2022-03-01 01:16:40|9569.6|9566.8|9569|9566.2|9569.8|9567|9568.3|9565.5|16
1646097410000|2022-03-01 01:16:50|9568.3|9565.5|9566.6|9563.8|9568.6|9565.8|9566.3|9563.5|24
1646097420000|2022-03-01 01:17:00|9567|9564.2|9566.5|9563.7|9568.1|9565.3|9565.2|9562.4|36
1646097430000|2022-03-01 01:17:10|9566.1|9563.3|9563|9560.2|9566.1|9563.3|9560.3|9557.5|60
1646097440000|2022-03-01 01:17:20|9563.1|9560.3|9563.8|9561|9564.1|9561.3|9560.8|9558|13
1646097450000|2022-03-01 01:17:30|9563.5|9560.7|9565.3|9562.5|9565.3|9562.5|9561.6|9558.8|12
1646097460000|2022-03-01 01:17:40|9565|9562.2|9564.3|9561.5|9565|9562.2|9563.8|9561|4
1646097470000|2022-03-01 01:17:50|9565.2|9561.2|9564.6|9561.8|9565.2|9562.2|9564.6|9561.2|2
1646097480000|2022-03-01 01:18:00|9565|9562.2|9563.1|9560.3|9565|9562.2|9562.3|9559.5|7
1646097490000|2022-03-01 01:18:10|9562.8|9560|9563|9560.2|9563|9560.2|9562|9559.2|4
1646097500000|2022-03-01 01:18:20|9563.1|9560.3|9564.1|9561.3|9566|9563.2|9562.6|9559.8|20
1646097510000|2022-03-01 01:18:30|9565|9562.2|9566.1|9563.3|9567.5|9564.7|9565|9562.2|31
1646097530000|2022-03-01 01:18:50|9566.5|9563.7|9569.3|9566.5|9570|9567.2|9566.1|9563.3|17
1646097540000|2022-03-01 01:19:00|9569.1|9566.3|9568.6|9565.8|9570|9567.2|9567.6|9564.8|31
1646097550000|2022-03-01 01:19:10|9569|9566.2|9567.1|9564.3|9569|9566.2|9567.1|9564.3|4
1646097560000|2022-03-01 01:19:20|9567.4|9563.4|9564.3|9561.5|9567.4|9563.4|9562.7|9559.9|25
1646097570000|2022-03-01 01:19:30|9564.4|9561.6|9563.9|9561.1|9564.4|9561.6|9563.6|9560.8|1
1646097580000|2022-03-01 01:19:40|9564.1|9561.3|9563.4|9560.6|9564.1|9561.3|9563.1|9560.3|2
1646097590000|2022-03-01 01:19:50|9564.1|9561.3|9564.4|9561.6|9565.3|9562.5|9564.1|9561.3|13
1646097600000|2022-03-01 01:20:00|9564.3|9561.5|9565.1|9562.3|9565.1|9562.3|9562.4|9559.6|5
1646097610000|2022-03-01 01:20:10|9565.6|9562.8|9567.3|9564.5|9567.6|9564.8|9565.6|9562.8|5
1646097620000|2022-03-01 01:20:20|9567.6|9564.8|9567.9|9565.1|9567.9|9565.1|9567.1|9564.3|3
1646097630000|2022-03-01 01:20:30|9567.6|9564.8|9567.1|9564.3|9568.3|9565.5|9567|9564.2|2
1646097640000|2022-03-01 01:20:40|9566.5|9563.7|9566.3|9563.5|9566.6|9563.8|9565.6|9562.8|2
1646097650000|2022-03-01 01:20:50|9566.6|9563.8|9566.3|9563.5|9566.6|9563.8|9566.3|9563.5|2
1646097660000|2022-03-01 01:21:00|9565.6|9562.8|9564.6|9561.8|9566.1|9563.3|9564.6|9561.8|4
1646097670000|2022-03-01 01:21:10|9564.9|9562.1|9565.8|9563|9565.9|9563.1|9563.3|9560.5|28
1646097680000|2022-03-01 01:21:20|9566.1|9563.3|9568.3|9565.5|9568.4|9565.6|9565.8|9563|17
1646097690000|2022-03-01 01:21:30|9568.1|9565.3|9567.3|9564.5|9568.1|9565.3|9566.5|9563.7|4
1646097700000|2022-03-01 01:21:40|9567.6|9564.8|9568.3|9565.5|9568.6|9565.7|9567.3|9564.5|7
1646097710000|2022-03-01 01:21:50|9568|9565.2|9567.3|9564.5|9568.6|9565.8|9566|9563.2|3
1646097720000|2022-03-01 01:22:00|9567|9564.2|9565.5|9562.7|9567.5|9564.7|9565.5|9562.7|3
1646097730000|2022-03-01 01:22:10|9565.8|9563|9566.3|9563.5|9566.3|9563.5|9565.8|9563|0
1646097740000|2022-03-01 01:22:20|9567.3|9564.5|9567.3|9564.5|9567.6|9564.8|9566.8|9564|1
1646097750000|2022-03-01 01:22:30|9566.3|9563.5|9567.1|9564.3|9567.3|9564.5|9566.3|9563.5|2
1646097760000|2022-03-01 01:22:40|9567.3|9564.5|9566.1|9563.3|9567.6|9564.8|9565.5|9562.7|3
1646097770000|2022-03-01 01:22:50|9566.4|9563.6|9567.3|9564.5|9567.3|9564.5|9566.3|9563.5|2
1646097780000|2022-03-01 01:23:00|9567.6|9564.8|9577|9574.2|9577.6|9574.8|9567|9564.2|98
1646097790000|2022-03-01 01:23:10|9577.3|9574.5|9583|9580.2|9588.8|9586|9577|9574.2|149
1646097800000|2022-03-01 01:23:20|9582.5|9579.7|9581.5|9578.7|9583.3|9580.5|9581|9578.2|17
1646097810000|2022-03-01 01:23:30|9581.6|9578.8|9581.3|9578.5|9584.5|9581.7|9581|9578.2|17
1646097820000|2022-03-01 01:23:40|9581|9578.2|9583|9580.2|9585.1|9582.3|9581|9578.2|15
1646097830000|2022-03-01 01:23:50|9582.6|9579.8|9582.8|9580|9583|9580.2|9582|9579.2|28
1646097840000|2022-03-01 01:24:00|9583.3|9580.5|9579|9576.2|9583.8|9581|9578.7|9575.9|39
1646097850000|2022-03-01 01:24:10|9581.8|9579|9583.6|9580.8|9583.6|9580.8|9580.6|9577.8|52
1646097860000|2022-03-01 01:24:20|9583.8|9581|9584.5|9581.7|9584.8|9582|9583.5|9580.7|16
1646097870000|2022-03-01 01:24:30|9584.8|9582|9584.8|9582|9585.8|9583|9584.5|9581.7|23
1646097880000|2022-03-01 01:24:40|9584.5|9581.7|9584|9581.2|9584.8|9582|9583.5|9580.7|8
1646097890000|2022-03-01 01:24:50|9582.8|9580|9582.3|9579.5|9584|9581.2|9582|9579.2|18
1646097900000|2022-03-01 01:25:00|9582.6|9579.8|9582.5|9579.7|9583.1|9580.3|9582.3|9579.5|12
1646097910000|2022-03-01 01:25:10|9582.8|9580|9583.3|9580.5|9583.6|9580.8|9581.6|9578.8|2
1646097920000|2022-03-01 01:25:20|9583|9580.2|9584.3|9581.5|9584.9|9582.1|9583|9580.2|20
1646097930000|2022-03-01 01:25:30|9584.6|9581.8|9584.3|9581.5|9585.8|9583|9583.3|9580.5|15
1646097940000|2022-03-01 01:25:40|9584.6|9581.8|9586.3|9583.5|9586.6|9583.8|9584.6|9581.8|9
1646097950000|2022-03-01 01:25:50|9586.6|9583.8|9586|9583.2|9587.8|9585|9583.6|9580.8|74
1646097960000|2022-03-01 01:26:00|9586.3|9583.5|9587.3|9584.5|9587.8|9585|9586|9583.2|29
1646097970000|2022-03-01 01:26:10|9586.3|9583.5|9580.3|9577.5|9586.3|9583.5|9579.8|9577|85
1646097980000|2022-03-01 01:26:20|9580.6|9577.8|9580.9|9578.1|9582.5|9579.7|9580|9577.2|33
1646097990000|2022-03-01 01:26:30|9581.3|9578.5|9579.8|9577|9582.3|9579.5|9578.8|9576|64
1646098000000|2022-03-01 01:26:40|9579.4|9576.6|9580.9|9578.1|9581.6|9578.8|9578.9|9576.1|7
1646098010000|2022-03-01 01:26:50|9580.8|9578|9577.4|9574.6|9580.8|9578|9575.9|9573.1|70
1646098020000|2022-03-01 01:27:00|9577.8|9575|9579.6|9576.8|9579.6|9576.8|9576.9|9574.1|10
1646098030000|2022-03-01 01:27:10|9578.6|9575.8|9580.6|9577.8|9581.3|9578.5|9577.9|9575.1|23
1646098040000|2022-03-01 01:27:20|9580.9|9578.1|9579.6|9576.8|9580.9|9578.1|9579.6|9576.8|6
1646098050000|2022-03-01 01:27:30|9579.3|9576.5|9581.4|9578.6|9581.4|9578.6|9579.3|9576.5|9
1646098060000|2022-03-01 01:27:40|9581.8|9579|9581.8|9579|9581.8|9579|9581.8|9579|2
1646098070000|2022-03-01 01:27:50|9581.4|9578.6|9580.9|9578.1|9581.4|9578.6|9580.6|9577.8|4
1646098080000|2022-03-01 01:28:00|9580.6|9577.8|9580.6|9577.8|9580.9|9578.1|9580.6|9577.8|5
1646098090000|2022-03-01 01:28:10|9580.3|9577.5|9581.4|9578.6|9581.9|9579.1|9580.3|9577.5|1
1646098100000|2022-03-01 01:28:20|9581.6|9578.8|9582.4|9579.6|9582.8|9580|9581.6|9578.8|9
1646098110000|2022-03-01 01:28:30|9582.8|9580|9582.6|9579.8|9583.3|9580.5|9582.6|9579.8|4
1646098120000|2022-03-01 01:28:40|9582.4|9579.6|9582.4|9579.6|9582.9|9580.1|9582.4|9579.6|3
1646098130000|2022-03-01 01:28:50|9582.8|9580|9586.3|9583.5|9586.9|9584.1|9582.8|9580|17
1646098140000|2022-03-01 01:29:00|9585.9|9583.1|9585.4|9582.6|9585.9|9583.1|9585.4|9582.6|5
1646098150000|2022-03-01 01:29:10|9585.1|9582.3|9585.3|9582.5|9585.9|9583.1|9584.6|9581.8|7
1646098160000|2022-03-01 01:29:20|9585.4|9582.6|9585.3|9582.5|9585.4|9582.6|9584.1|9581.3|10
1646098170000|2022-03-01 01:29:30|9585.6|9582.8|9584.9|9582.1|9585.6|9582.8|9582.4|9579.6|8
1646098180000|2022-03-01 01:29:40|9584.6|9581.8|9583.9|9581.1|9584.9|9582.1|9583.4|9580.6|20
1646098190000|2022-03-01 01:29:50|9584.6|9581.8|9584.6|9581.8|9586.1|9583.3|9583.9|9581.1|13
1646098200000|2022-03-01 01:30:00|9584.9|9582.1|9584.4|9581.6|9588.1|9585.3|9584.1|9581.3|56
1646098210000|2022-03-01 01:30:10|9584.6|9581.8|9584.9|9582.1|9586.1|9583.3|9584.6|9581.8|6
1646098220000|2022-03-01 01:30:20|9585.6|9582.8|9585.6|9582.8|9586.1|9583.3|9584.4|9581.6|12
1646098230000|2022-03-01 01:30:30|9585.9|9583.1|9585.6|9582.8|9586.6|9583.8|9585.6|9582.8|23
1646098240000|2022-03-01 01:30:40|9585.3|9582.5|9581.9|9579.1|9585.6|9582.8|9581.9|9579.1|7
1646098250000|2022-03-01 01:30:50|9581.6|9578.8|9580.9|9578.1|9581.6|9578.8|9579.3|9576.5|17
1646098260000|2022-03-01 01:31:00|9580.1|9577.3|9580.9|9578.1|9581.4|9578.6|9579.1|9576.3|19
1646098270000|2022-03-01 01:31:10|9581.4|9578.6|9579.6|9576.8|9581.9|9579.1|9579.1|9576.3|50
1646098280000|2022-03-01 01:31:20|9579.9|9577.1|9579.2|9576.4|9579.9|9577.1|9578.9|9576.1|33
1646098290000|2022-03-01 01:31:30|9579.9|9577.1|9578.7|9575.9|9580.6|9577.8|9578.7|9575.9|11
1646098300000|2022-03-01 01:31:40|9579.4|9576.6|9582.2|9579.4|9582.9|9580.1|9578.7|9575.9|27
1646098310000|2022-03-01 01:31:50|9582.6|9579.8|9582.8|9580|9583.1|9580.3|9581.6|9578.8|39
1646098320000|2022-03-01 01:32:00|9583.1|9580.3|9583.1|9580.3|9583.9|9581.1|9582.8|9580|24
1646098330000|2022-03-01 01:32:10|9583.4|9580.6|9585.9|9583.1|9585.9|9583.1|9583.4|9580.6|28
1646098340000|2022-03-01 01:32:20|9586.3|9583.5|9586.6|9583.8|9587.2|9584.4|9585.9|9583.1|53
1646098350000|2022-03-01 01:32:30|9586.9|9584.1|9588.7|9585.9|9589.6|9586.8|9586.9|9584.1|49
1646098360000|2022-03-01 01:32:40|9589.1|9586.3|9594.6|9591.8|9596.6|9593.8|9588.7|9585.9|124
1646098370000|2022-03-01 01:32:50|9595.2|9592.4|9593.9|9591.1|9595.6|9592.8|9592.6|9589.8|43
1646098380000|2022-03-01 01:33:00|9594.6|9591.8|9591.7|9588.9|9595.4|9592.6|9591.7|9588.9|96
1646098390000|2022-03-01 01:33:10|9592.2|9589.4|9585.9|9583.1|9592.2|9589.4|9585.6|9582.8|21
1646098400000|2022-03-01 01:33:20|9585.6|9582.8|9585.7|9582.9|9585.7|9582.9|9583.6|9580.8|34
1646098410000|2022-03-01 01:33:30|9585.9|9583.1|9584.4|9581.6|9586.6|9583.8|9584.1|9581.3|23
1646098420000|2022-03-01 01:33:40|9584.6|9581.8|9582.4|9579.6|9584.6|9581.8|9581.6|9578.8|41
1646098430000|2022-03-01 01:33:50|9582.9|9580.1|9587.9|9585.1|9587.9|9585.1|9582.4|9579.6|30
1646098440000|2022-03-01 01:34:00|9587.6|9584.8|9591.3|9588.5|9592.7|9589.9|9587.6|9584.8|26
1646098450000|2022-03-01 01:34:10|9590.9|9588.1|9592.4|9589.6|9592.6|9589.8|9589.9|9587.1|5
1646098460000|2022-03-01 01:34:20|9591.7|9588.9|9591.7|9588.9|9592.7|9589.9|9590.2|9587.4|33
1646098470000|2022-03-01 01:34:30|9590.9|9588.1|9591.9|9589.1|9592.4|9589.6|9590.6|9587.8|5
1646098480000|2022-03-01 01:34:40|9592.2|9589.4|9591.6|9588.8|9592.7|9589.9|9591.6|9588.8|10
1646098490000|2022-03-01 01:34:50|9590.9|9588.1|9589.9|9587.1|9591.4|9588.6|9588.9|9586.1|2
1646098500000|2022-03-01 01:35:00|9590.2|9587.4|9589.7|9586.9|9590.4|9587.6|9588.9|9586.1|10
1646098510000|2022-03-01 01:35:10|9590.1|9587.3|9587.9|9585.1|9590.9|9588.1|9587.9|9585.1|13
1646098520000|2022-03-01 01:35:20|9587.6|9584.8|9591.7|9588.9|9591.7|9588.9|9587.6|9584.8|7
1646098530000|2022-03-01 01:35:30|9591.4|9588.6|9591.4|9588.6|9591.7|9588.9|9590.6|9587.8|1
1646098540000|2022-03-01 01:35:40|9591.7|9588.9|9589.9|9587.1|9591.9|9589.1|9589.9|9587.1|8
1646098550000|2022-03-01 01:35:50|9588.6|9585.8|9588.7|9585.9|9588.7|9585.9|9587.9|9585.1|7
1646098560000|2022-03-01 01:36:00|9588.4|9585.6|9589.7|9586.9|9589.7|9586.9|9587.9|9585.1|11
1646098570000|2022-03-01 01:36:10|9589.4|9586.6|9585.6|9582.8|9589.4|9586.6|9584.6|9581.8|21
1646098580000|2022-03-01 01:36:20|9585.9|9583.1|9585.9|9583.1|9585.9|9583.1|9585.1|9582.3|2
1646098590000|2022-03-01 01:36:30|9586.5|9583.7|9586.4|9583.6|9586.9|9584.1|9585.9|9583.1|3
1646098600000|2022-03-01 01:36:40|9586.1|9583.3|9584.9|9582.1|9586.1|9583.3|9584.9|9582.1|3
1646098610000|2022-03-01 01:36:50|9585.4|9582.6|9585.6|9582.8|9585.9|9583.1|9585.4|9582.6|3
1646098620000|2022-03-01 01:37:00|9585.9|9583.1|9585.9|9583.1|9585.9|9583.1|9584.6|9581.8|4
1646098630000|2022-03-01 01:37:10|9585.6|9582.8|9584.6|9581.8|9585.6|9582.8|9584.6|9581.8|1
1646098640000|2022-03-01 01:37:20|9584.9|9582.1|9583.9|9581.1|9584.9|9582.1|9583.9|9581.1|1
1646098650000|2022-03-01 01:37:30|9582.9|9580.1|9583.2|9580.4|9583.7|9580.9|9582.9|9580.1|8
1646098660000|2022-03-01 01:37:40|9582.9|9580.1|9582.7|9579.9|9582.9|9580.1|9579.9|9577.1|39
1646098670000|2022-03-01 01:37:50|9582.4|9579.6|9583.2|9580.4|9584.1|9581.3|9582.4|9579.6|6
1646098680000|2022-03-01 01:38:00|9583.4|9580.6|9582.9|9580.1|9584.5|9581.7|9581.9|9579.1|27
1646098690000|2022-03-01 01:38:10|9582.2|9579.4|9580.7|9577.9|9582.9|9580.1|9579.6|9576.8|17
1646098700000|2022-03-01 01:38:20|9579.9|9577.1|9578.1|9575.3|9579.9|9577.1|9578.1|9575.3|16
1646098710000|2022-03-01 01:38:30|9578.7|9575.9|9578.6|9575.8|9578.9|9576.1|9578.2|9575.4|9
1646098720000|2022-03-01 01:38:40|9578.9|9576.1|9578.6|9575.8|9578.9|9576.1|9578.1|9575.3|10
1646098730000|2022-03-01 01:38:50|9578.1|9575.3|9578.9|9576.1|9579.9|9577.1|9578.1|9575.3|21
1646098740000|2022-03-01 01:39:00|9579.2|9576.4|9576.9|9574.1|9579.2|9576.4|9576.2|9573.4|28
1646098750000|2022-03-01 01:39:10|9576.6|9573.8|9575.6|9572.8|9576.6|9573.8|9575.2|9572.4|9
1646098760000|2022-03-01 01:39:20|9575.2|9572.4|9571.9|9569.1|9575.9|9573.1|9570.4|9567.6|108
1646098770000|2022-03-01 01:39:30|9571.6|9568.8|9571.9|9569.1|9572.9|9570.1|9571.1|9568.3|18
1646098780000|2022-03-01 01:39:40|9571.7|9568.9|9573.9|9571.1|9574.7|9571.9|9570.2|9567.4|34
1646098790000|2022-03-01 01:39:50|9574.4|9571.6|9574.9|9572.1|9575.4|9572.6|9573.9|9571.1|13
1646098800000|2022-03-01 01:40:00|9574.6|9571.8|9573.9|9571.1|9574.6|9571.8|9572.9|9570.1|7
1646098810000|2022-03-01 01:40:10|9572.9|9570.1|9568.9|9566.1|9572.9|9570.1|9568.2|9565.4|20
1646098820000|2022-03-01 01:40:20|9568.6|9565.8|9568.7|9565.9|9569.9|9567.1|9567.9|9565.1|37
1646098830000|2022-03-01 01:40:30|9568.4|9565.6|9570.2|9567.4|9571.1|9568.3|9568.2|9565.4|13
1646098840000|2022-03-01 01:40:40|9571.2|9568.4|9570.9|9568.1|9571.2|9568.4|9570.9|9568.1|5
1646098850000|2022-03-01 01:40:50|9571.2|9568.4|9571.7|9568.9|9572.6|9569.8|9571.2|9568.4|12
1646098860000|2022-03-01 01:41:00|9571.4|9568.6|9570.6|9567.8|9571.4|9568.6|9570.4|9567.6|11
1646098870000|2022-03-01 01:41:10|9570.9|9568.1|9571.2|9568.4|9571.2|9568.4|9570.6|9567.8|0
1646098880000|2022-03-01 01:41:20|9570.9|9568.1|9572.9|9570.1|9572.9|9570.1|9570.9|9568.1|12
1646098890000|2022-03-01 01:41:30|9573.9|9571.1|9574.9|9572.1|9575.2|9572.4|9572.9|9570.1|70
1646098900000|2022-03-01 01:41:40|9574.6|9571.8|9575.2|9572.4|9575.2|9572.4|9573.9|9571.1|5
1646098910000|2022-03-01 01:41:50|9576.1|9573.3|9575.2|9572.4|9576.1|9573.3|9574.2|9571.4|31
1646098920000|2022-03-01 01:42:00|9575.6|9572.8|9576.1|9573.3|9576.1|9573.3|9574.4|9571.6|6
1646098930000|2022-03-01 01:42:10|9576.9|9574.1|9576.1|9573.3|9576.9|9574.1|9575.6|9572.8|17
1646098940000|2022-03-01 01:42:20|9575.7|9572.9|9574.5|9571.7|9575.7|9572.9|9573.6|9570.8|4
1646098950000|2022-03-01 01:42:30|9574.2|9571.4|9575|9572.2|9575|9572.2|9574.2|9571.4|4
1646098960000|2022-03-01 01:42:40|9574.4|9571.6|9574.7|9571.9|9574.7|9571.9|9574.2|9571.4|2
1646098970000|2022-03-01 01:42:50|9574.4|9571.6|9574.5|9571.7|9576|9573.2|9572|9569.2|33
1646098980000|2022-03-01 01:43:00|9574.2|9571.4|9578.2|9575.4|9578.9|9576.1|9574.2|9571.4|27
1646098990000|2022-03-01 01:43:10|9578.5|9575.7|9577.9|9575.1|9578.9|9576.1|9577.9|9575.1|13
1646099000000|2022-03-01 01:43:20|9578.2|9575.4|9575.5|9572.7|9578.4|9575.6|9575.5|9572.7|8
1646099010000|2022-03-01 01:43:30|9574.2|9571.4|9571.4|9568.6|9574.4|9571.6|9571.4|9568.6|12
1646099020000|2022-03-01 01:43:40|9570.5|9567.7|9570.9|9568.1|9570.9|9568.1|9569.4|9566.6|16
1646099030000|2022-03-01 01:43:50|9569.5|9566.7|9569.9|9567.1|9570.9|9568.1|9569.5|9566.7|5
1646099040000|2022-03-01 01:44:00|9570.2|9567.4|9572.5|9569.7|9573|9570.2|9570.2|9567.4|15
1646099050000|2022-03-01 01:44:10|9572.2|9569.4|9571.2|9568.4|9572.2|9569.4|9570.9|9568.1|3
1646099060000|2022-03-01 01:44:20|9571.4|9568.6|9572.9|9570.1|9572.9|9570.1|9571.4|9568.6|5
1646099070000|2022-03-01 01:44:30|9573.9|9571.1|9572.4|9569.6|9574.7|9571.9|9571.9|9569.1|12
1646099080000|2022-03-01 01:44:40|9572.9|9570.1|9573.2|9570.4|9573.9|9571.1|9572.9|9570.1|0
1646099090000|2022-03-01 01:44:50|9572.9|9570.1|9572.5|9569.7|9572.9|9570.1|9572.5|9569.7|0
1646099100000|2022-03-01 01:45:00|9572|9569.2|9572.9|9570.1|9573.7|9570.9|9572|9569.2|5
1646099110000|2022-03-01 01:45:10|9573.5|9570.7|9572.9|9570.1|9574.5|9571.7|9572|9569.2|5
1646099120000|2022-03-01 01:45:20|9572.5|9569.7|9573.9|9571.1|9574|9571.2|9572.5|9569.7|17
1646099130000|2022-03-01 01:45:30|9573.5|9570.7|9574.5|9571.7|9574.5|9571.7|9573|9570.2|17
1646099140000|2022-03-01 01:45:40|9573.5|9570.7|9572.5|9569.7|9573.5|9570.7|9572|9569.2|8
1646099150000|2022-03-01 01:45:50|9572.9|9570.1|9572.5|9569.7|9572.9|9570.1|9572.5|9569.7|4
1646099160000|2022-03-01 01:46:00|9572.4|9569.6|9572|9569.2|9572.5|9569.7|9572|9569.2|2
1646099170000|2022-03-01 01:46:10|9571|9568.2|9569.5|9566.7|9571|9568.2|9569|9566.2|15
1646099180000|2022-03-01 01:46:20|9569.2|9566.4|9569|9566.2|9569.9|9567.1|9568|9565.2|7
1646099190000|2022-03-01 01:46:30|9568.2|9565.4|9568.2|9565.4|9568.9|9566.1|9567|9564.2|11
1646099200000|2022-03-01 01:46:40|9568.9|9566.1|9569.2|9566.4|9569.2|9566.4|9567.9|9565.1|9
1646099210000|2022-03-01 01:46:50|9568.9|9566.1|9569.5|9566.7|9570.7|9567.9|9568.7|9565.9|18
1646099220000|2022-03-01 01:47:00|9569.8|9567|9568.2|9565.4|9570.2|9567.4|9568|9565.2|7
1646099230000|2022-03-01 01:47:10|9568|9565.2|9570.5|9567.7|9570.8|9568|9568|9565.2|14
1646099240000|2022-03-01 01:47:20|9570.8|9568|9570|9567.2|9570.8|9568|9570|9567.2|1
1646099250000|2022-03-01 01:47:30|9570.7|9567.9|9571.7|9568.9|9572|9569.2|9570|9567.2|22
1646099260000|2022-03-01 01:47:40|9572.2|9569.4|9572.7|9569.9|9572.7|9569.9|9571.2|9568.4|8
1646099270000|2022-03-01 01:47:50|9573|9570.2|9574.8|9572|9575|9572.2|9572.7|9569.9|25
1646099280000|2022-03-01 01:48:00|9574.5|9571.7|9575.5|9572.7|9576|9573.2|9574.5|9571.7|3
1646099290000|2022-03-01 01:48:10|9576.5|9573.7|9579|9576.2|9580.3|9577.5|9576.5|9573.7|81
1646099300000|2022-03-01 01:48:20|9579.2|9576.4|9579.5|9576.7|9580.3|9577.5|9579.2|9576.4|11
1646099310000|2022-03-01 01:48:30|9579.8|9577|9579.2|9576.4|9581.2|9578.4|9578.7|9575.9|26
1646099320000|2022-03-01 01:48:40|9579.8|9577|9579.9|9577.1|9580.2|9577.4|9579.2|9576.4|7
1646099330000|2022-03-01 01:48:50|9580.2|9577.4|9580.7|9577.9|9580.7|9577.9|9579.7|9576.9|10
1646099340000|2022-03-01 01:49:00|9581|9578.2|9581.2|9578.4|9581.8|9579|9580.8|9578|10
1646099350000|2022-03-01 01:49:10|9581.3|9578.5|9576.8|9574|9581.3|9578.5|9576.8|9574|24
1646099360000|2022-03-01 01:49:20|9576.5|9573.7|9574|9571.2|9577|9574.2|9573.8|9571|78
1646099370000|2022-03-01 01:49:30|9573.8|9571|9573.5|9570.7|9575|9572.2|9573.3|9570.5|10
1646099380000|2022-03-01 01:49:40|9573.8|9571|9571.5|9568.7|9574.2|9571.4|9571.5|9568.7|22
1646099390000|2022-03-01 01:49:50|9571.2|9568.4|9569.2|9566.4|9571.8|9569|9569|9566.2|26
1646099400000|2022-03-01 01:50:00|9568.9|9566.1|9569.9|9567.1|9570.5|9567.7|9568.9|9566.1|14
1646099410000|2022-03-01 01:50:10|9570.2|9567.4|9571.2|9568.4|9571.2|9568.4|9570.2|9567.4|7
1646099420000|2022-03-01 01:50:20|9571.5|9568.7|9571.2|9568.4|9572|9569.2|9570.9|9568.1|7
1646099430000|2022-03-01 01:50:30|9570.9|9568.1|9570.7|9567.9|9571.2|9568.4|9570.5|9567.7|7
1646099440000|2022-03-01 01:50:40|9572|9569.2|9577.8|9575|9577.8|9575|9571.2|9568.4|43
1646099450000|2022-03-01 01:50:50|9578.5|9575.7|9577.5|9574.7|9580.3|9577.5|9577|9574.2|36
1646099460000|2022-03-01 01:51:00|9577.2|9574.4|9577.2|9574.4|9577.2|9574.4|9576.2|9573.4|13
1646099470000|2022-03-01 01:51:10|9577.5|9574.7|9576.2|9573.4|9577.8|9575|9576|9573.2|17
1646099480000|2022-03-01 01:51:20|9575.9|9573.1|9573.7|9570.9|9575.9|9573.1|9573.7|9570.9|6
1646099490000|2022-03-01 01:51:30|9574.2|9571.4|9574.7|9571.9|9574.9|9572.1|9573.9|9571.1|6
1646099500000|2022-03-01 01:51:40|9575|9572.2|9576.2|9573.4|9576.7|9573.9|9575|9572.2|8
1646099510000|2022-03-01 01:51:50|9576.5|9573.7|9577.2|9574.4|9577.2|9574.4|9575.9|9573.1|2
1646099520000|2022-03-01 01:52:00|9576.9|9574.1|9575|9572.2|9577.2|9574.4|9573.8|9571|20
1646099530000|2022-03-01 01:52:10|9575.2|9572.4|9572.7|9569.9|9575.2|9572.4|9572.7|9569.9|6
1646099540000|2022-03-01 01:52:20|9572.4|9569.6|9572.2|9569.4|9572.7|9569.9|9571.7|9568.9|5
1646099550000|2022-03-01 01:52:30|9571.9|9569.1|9574.2|9571.4|9574.2|9571.4|9571.9|9569.1|4
1646099560000|2022-03-01 01:52:40|9574|9571.2|9573.2|9570.4|9574.2|9571.4|9572.2|9569.4|15
1646099570000|2022-03-01 01:52:50|9573.9|9571.1|9573.2|9570.4|9574.2|9571.4|9573.2|9570.4|2
1646099580000|2022-03-01 01:53:00|9573.8|9571|9571.9|9569.1|9573.8|9571|9571.5|9568.7|20
1646099590000|2022-03-01 01:53:10|9571.4|9568.6|9570.9|9568.1|9571.9|9569.1|9570.5|9567.7|11
1646099600000|2022-03-01 01:53:20|9570.5|9567.7|9570.5|9567.7|9571.4|9568.6|9569.5|9566.7|12
1646099610000|2022-03-01 01:53:30|9570.9|9568.1|9571|9568.2|9571.4|9568.6|9570.7|9567.9|3
1646099620000|2022-03-01 01:53:40|9571.4|9568.6|9572|9569.2|9572.4|9569.6|9571.4|9568.6|6
1646099630000|2022-03-01 01:53:50|9571.7|9568.9|9572.9|9570.1|9573.4|9570.6|9570.7|9567.9|45
1646099640000|2022-03-01 01:54:00|9573.2|9570.4|9575.9|9573.1|9575.9|9573.1|9573.2|9570.4|14
1646099650000|2022-03-01 01:54:10|9575.8|9573|9575.3|9572.5|9576.2|9573.4|9575.3|9572.5|2
1646099660000|2022-03-01 01:54:20|9576|9573.2|9576|9573.2|9577.3|9574.5|9574.8|9572|15
1646099670000|2022-03-01 01:54:30|9575.8|9573|9571.3|9568.5|9575.8|9573|9571.3|9568.5|19
1646099680000|2022-03-01 01:54:40|9571|9568.2|9568.8|9566|9571.2|9568.4|9568.3|9565.5|22
1646099690000|2022-03-01 01:54:50|9568.5|9565.7|9567.2|9564.4|9568.5|9565.7|9566.5|9563.7|50
1646099700000|2022-03-01 01:55:00|9566.8|9564|9571.5|9568.7|9572.2|9569.4|9564.2|9561.4|87
1646099710000|2022-03-01 01:55:10|9571.8|9569|9572.2|9569.4|9574.2|9571.4|9571.8|9569|7
1646099720000|2022-03-01 01:55:20|9573.2|9570.4|9568.8|9566|9573.2|9570.4|9568.2|9565.4|24
1646099730000|2022-03-01 01:55:30|9569.2|9566.4|9564.8|9562|9569.2|9566.4|9563.8|9561|36
1646099740000|2022-03-01 01:55:40|9564.5|9561.7|9568.2|9565.4|9568.2|9565.4|9563.3|9560.5|18
1646099750000|2022-03-01 01:55:50|9567.3|9564.5|9565.8|9563|9567.8|9565|9564.3|9561.5|35
1646099760000|2022-03-01 01:56:00|9565.5|9562.7|9566.2|9563.4|9567.2|9564.4|9565.5|9562.7|9
1646099770000|2022-03-01 01:56:10|9565.2|9562.4|9565.5|9562.7|9566.7|9563.9|9565.2|9562.4|11
1646099780000|2022-03-01 01:56:20|9565.7|9562.9|9566.7|9563.9|9567.2|9564.4|9565.7|9562.9|4
1646099790000|2022-03-01 01:56:30|9568.2|9565.4|9568.5|9565.7|9569.2|9566.4|9567.7|9564.9|27
1646099800000|2022-03-01 01:56:40|9569.7|9566.9|9569.7|9566.9|9569.7|9566.9|9568.5|9565.7|32
1646099810000|2022-03-01 01:56:50|9569.5|9566.7|9569.5|9566.7|9569.5|9566.7|9569.2|9566.4|1
1646099820000|2022-03-01 01:57:00|9569.2|9566.4|9569.8|9567|9569.8|9567|9569|9566.2|15
1646099830000|2022-03-01 01:57:10|9570.8|9568|9570.1|9567.3|9571.3|9568.5|9569.8|9567|45
1646099840000|2022-03-01 01:57:20|9569.8|9567|9568.8|9566|9569.8|9567|9568.5|9565.7|9
1646099850000|2022-03-01 01:57:30|9568.5|9565.7|9569.3|9566.5|9569.8|9567|9568.5|9565.7|4
1646099860000|2022-03-01 01:57:40|9569|9566.2|9568.5|9565.7|9569|9566.2|9567.8|9565|8
1646099870000|2022-03-01 01:57:50|9568.3|9565.5|9568.5|9565.7|9568.8|9566|9568.3|9565.5|2
1646099880000|2022-03-01 01:58:00|9567.8|9565|9568.3|9565.5|9569.3|9566.5|9566.8|9564|15
1646099890000|2022-03-01 01:58:10|9568.1|9565.3|9567.3|9564.5|9568.1|9565.3|9567.1|9564.3|2
1646099900000|2022-03-01 01:58:20|9567.1|9564.3|9564.8|9562|9567.1|9564.3|9563.5|9560.7|14
1646099910000|2022-03-01 01:58:30|9564.2|9561.4|9563.5|9560.7|9564.2|9561.4|9562.3|9559.5|26
1646099920000|2022-03-01 01:58:40|9563.8|9561|9563.8|9561|9564|9561.2|9563.1|9560.3|6
1646099930000|2022-03-01 01:58:50|9562.6|9559.8|9562.8|9560|9564|9561.2|9562|9559.2|26
1646099940000|2022-03-01 01:59:00|9562|9559.2|9562.8|9560|9563.4|9560.6|9561.8|9559|44
1646099950000|2022-03-01 01:59:10|9563.1|9560.3|9563.5|9560.7|9563.8|9561|9563.1|9560.3|15
1646099960000|2022-03-01 01:59:20|9563.6|9560.8|9563.6|9560.8|9564.1|9561.3|9562.8|9560|5
1646099970000|2022-03-01 01:59:30|9564.1|9561.3|9563.3|9560.5|9564.4|9561.6|9563.3|9560.5|2
1646099980000|2022-03-01 01:59:40|9564.1|9561.3|9562.1|9559.3|9564.1|9561.3|9561.8|9559|24
1646099990000|2022-03-01 01:59:50|9562.4|9559.6|9562.8|9560|9562.8|9560|9561.8|9559|8
1646100000000|2022-03-01 02:00:00|9561.8|9559|9562.8|9560|9563.1|9560.3|9560.8|9558|21
1646100010000|2022-03-01 02:00:10|9562.5|9559.7|9566.6|9563.8|9566.8|9564|9562.3|9559.5|18
1646100020000|2022-03-01 02:00:20|9567.1|9564.3|9566.9|9564.1|9567.4|9564.6|9565.9|9563.1|7
1646100030000|2022-03-01 02:00:30|9566.6|9563.8|9566.1|9563.3|9566.6|9563.8|9565.1|9562.3|13
1646100040000|2022-03-01 02:00:40|9566.4|9563.6|9566.6|9563.8|9566.7|9563.9|9565.9|9563.1|3
1646100050000|2022-03-01 02:00:50|9566.4|9563.6|9566.4|9563.6|9566.4|9563.6|9566.1|9563.3|0
1646100060000|2022-03-01 02:01:00|9566.1|9563.3|9567.1|9564.3|9568.6|9565.8|9566.1|9563.3|13
1646100070000|2022-03-01 02:01:10|9566.8|9564|9567.1|9564.3|9567.1|9564.3|9565.8|9563|5
1646100080000|2022-03-01 02:01:20|9567.4|9564.6|9565.4|9562.6|9567.4|9564.6|9565.1|9562.3|8
1646100090000|2022-03-01 02:01:30|9565.1|9562.3|9565.9|9563.1|9565.9|9563.1|9565.1|9562.3|1
1646100100000|2022-03-01 02:01:40|9566.2|9563.4|9565.3|9562.5|9567.4|9564.6|9565.3|9562.5|15
1646100110000|2022-03-01 02:01:50|9565.6|9562.8|9566.1|9563.3|9566.2|9563.4|9565.6|9562.8|2
1646100120000|2022-03-01 02:02:00|9565.8|9563|9565.6|9562.8|9565.9|9563.1|9565.1|9562.3|3
1646100130000|2022-03-01 02:02:10|9566.4|9563.6|9566.6|9563.8|9566.6|9563.8|9566.1|9563.3|2
1646100140000|2022-03-01 02:02:20|9566.3|9563.5|9566.3|9563.5|9566.3|9563.5|9566.3|9563.5|2
1646100150000|2022-03-01 02:02:30|9565.8|9563|9565.9|9563.1|9565.9|9563.1|9565.1|9562.3|1
1646100160000|2022-03-01 02:02:40|9565.6|9562.8|9565.6|9562.8|9565.6|9562.8|9565.6|9562.8|0
1646100170000|2022-03-01 02:02:50|9565.9|9563.1|9565.6|9562.8|9565.9|9563.1|9565.1|9562.3|3
1646100180000|2022-03-01 02:03:00|9566.2|9563.4|9567.1|9564.3|9567.4|9564.6|9566.2|9563.4|4
1646100190000|2022-03-01 02:03:10|9567.4|9564.6|9568.3|9565.5|9568.6|9565.8|9566.8|9564|20
1646100200000|2022-03-01 02:03:20|9568.6|9565.8|9569.1|9566.3|9569.1|9566.3|9568.6|9565.8|1
1646100210000|2022-03-01 02:03:30|9569.4|9566.6|9568.4|9565.6|9569.4|9566.6|9568.4|9565.6|0
1646100220000|2022-03-01 02:03:40|9569.4|9566.6|9569.1|9566.3|9569.4|9566.6|9567.6|9564.8|4
1646100230000|2022-03-01 02:03:50|9568.8|9566|9569.1|9566.3|9569.1|9566.3|9568.8|9566|3
1646100240000|2022-03-01 02:04:00|9569.6|9566.8|9570.1|9567.3|9570.4|9567.6|9569.6|9566.8|5
1646100250000|2022-03-01 02:04:10|9570.4|9567.6|9568.9|9566.1|9570.6|9567.8|9568.6|9565.8|4
1646100270000|2022-03-01 02:04:30|9568.6|9565.8|9568.9|9566.1|9568.9|9566.1|9568.6|9565.8|2
1646100280000|2022-03-01 02:04:40|9569.4|9566.6|9569.4|9566.6|9569.4|9566.6|9569.4|9566.6|1
1646100290000|2022-03-01 02:04:50|9568.4|9565.6|9568.6|9565.8|9568.6|9565.8|9568.3|9565.5|4
1646100300000|2022-03-01 02:05:00|9568.3|9565.5|9568.4|9565.6|9568.6|9565.8|9567.9|9565.1|1
1646100310000|2022-03-01 02:05:10|9567.8|9565|9568.4|9565.6|9568.4|9565.6|9567.8|9565|10
1646100320000|2022-03-01 02:05:20|9568.7|9565.9|9568.9|9566.1|9569.4|9566.6|9568.7|9565.9|6
1646100330000|2022-03-01 02:05:30|9568.6|9565.8|9569.4|9566.6|9569.4|9566.6|9568.6|9565.8|1
1646100340000|2022-03-01 02:05:40|9570|9567.2|9568.9|9566.1|9570.4|9567.6|9568.9|9566.1|12
1646100350000|2022-03-01 02:05:50|9568.6|9565.8|9568.7|9565.9|9568.9|9566.1|9568.4|9565.6|7
1646100360000|2022-03-01 02:06:00|9568.4|9565.6|9568.4|9565.6|9568.7|9565.9|9568.4|9565.6|0
1646100370000|2022-03-01 02:06:10|9566.7|9563.9|9564.6|9561.8|9567.8|9565|9564.6|9561.8|30
1646100380000|2022-03-01 02:06:20|9564.9|9562.1|9563.6|9560.8|9565.3|9562.5|9563.6|9560.8|8
1646100390000|2022-03-01 02:06:30|9563.4|9560.6|9563.1|9560.3|9563.4|9560.6|9563.1|9560.3|9
1646100400000|2022-03-01 02:06:40|9562.9|9560.1|9561.4|9558.6|9562.9|9560.1|9561.4|9558.6|16
1646100410000|2022-03-01 02:06:50|9561.7|9558.9|9561.7|9558.9|9561.7|9558.9|9561.4|9558.6|8
1646100420000|2022-03-01 02:07:00|9562.4|9559.6|9563.5|9560.7|9563.5|9560.7|9562.4|9559.6|43
1646100430000|2022-03-01 02:07:10|9563.2|9560.4|9564.4|9561.6|9564.4|9561.6|9563|9560.2|17
1646100440000|2022-03-01 02:07:20|9564|9561.2|9564.4|9561.6|9564.5|9561.7|9564|9561.2|1
1646100450000|2022-03-01 02:07:30|9564|9561.2|9564.4|9561.6|9565|9562.2|9564|9561.2|5
1646100460000|2022-03-01 02:07:40|9564.7|9561.9|9564.7|9561.9|9564.9|9562.1|9564.2|9561.4|3
1646100470000|2022-03-01 02:07:50|9564.9|9562.1|9567.7|9564.9|9567.7|9564.9|9564.9|9562.1|43
1646100480000|2022-03-01 02:08:00|9567.4|9564.6|9570.5|9567.7|9571|9568.2|9567.2|9564.4|37
1646100490000|2022-03-01 02:08:10|9569.7|9566.9|9570|9567.2|9570.5|9567.7|9568.5|9565.7|16
1646100500000|2022-03-01 02:08:20|9569.7|9566.9|9569|9566.2|9569.7|9566.9|9568.7|9565.9|5
1646100510000|2022-03-01 02:08:30|9568.7|9565.9|9569|9566.2|9569|9566.2|9568.7|9565.9|3
1646100520000|2022-03-01 02:08:40|9567.8|9565|9566.2|9563.4|9567.8|9565|9566.2|9563.4|6
1646100530000|2022-03-01 02:08:50|9566.5|9563.7|9567.7|9564.9|9567.7|9564.9|9566.2|9563.4|7
1646100540000|2022-03-01 02:09:00|9568.5|9565.7|9567|9564.2|9568.5|9565.7|9566.7|9563.9|6
1646100550000|2022-03-01 02:09:10|9567.3|9564.5|9567.3|9564.5|9568.3|9565.5|9567.2|9564.4|6
1646100560000|2022-03-01 02:09:20|9567.7|9564.9|9567.3|9564.5|9568|9565.2|9567.3|9564.5|2
1646100570000|2022-03-01 02:09:30|9567.7|9564.9|9567.3|9564.5|9567.7|9564.9|9567.3|9564.5|0
1646100580000|2022-03-01 02:09:40|9567.7|9564.9|9567.7|9564.9|9567.7|9564.9|9567.2|9564.4|9
1646100590000|2022-03-01 02:09:50|9566.7|9563.9|9566|9563.2|9566.7|9563.9|9564.8|9562|21
1646100600000|2022-03-01 02:10:00|9565.7|9562.9|9564.8|9562|9566|9563.2|9563.8|9561|15
1646100610000|2022-03-01 02:10:10|9564.3|9561.5|9562.3|9559.5|9564.3|9561.5|9562.3|9559.5|12
1646100620000|2022-03-01 02:10:20|9562.7|9559.9|9562|9559.2|9563.3|9560.5|9562|9559.2|1
1646100630000|2022-03-01 02:10:30|9561.4|9558.6|9559|9556.2|9561.4|9558.6|9558.5|9555.7|66
1646100640000|2022-03-01 02:10:40|9560.8|9558|9562.3|9559.5|9562.8|9560|9560.8|9558|24
1646100650000|2022-03-01 02:10:50|9562|9559.2|9562.3|9559.5|9562.7|9559.9|9561.7|9558.9|6
1646100660000|2022-03-01 02:11:00|9562|9559.2|9561.7|9558.9|9562.3|9559.5|9561.2|9558.4|11
1646100670000|2022-03-01 02:11:10|9560.2|9557.4|9556.5|9553.7|9560.3|9557.5|9555.8|9553|57
1646100680000|2022-03-01 02:11:20|9557|9554.2|9556|9553.2|9557.8|9555|9556|9553.2|19
1646100690000|2022-03-01 02:11:30|9555.7|9552.9|9555.8|9553|9556.2|9553.4|9555.2|9552.4|8
1646100700000|2022-03-01 02:11:40|9555.5|9552.7|9557|9554.2|9557.3|9554.5|9555.2|9552.4|20
1646100710000|2022-03-01 02:11:50|9557.3|9554.5|9557.3|9554.5|9557.7|9554.9|9555.8|9553|13
1646100720000|2022-03-01 02:12:00|9557.7|9554.9|9558.7|9555.9|9558.7|9555.9|9557.7|9554.9|7
1646100730000|2022-03-01 02:12:10|9558.3|9555.5|9559.3|9556.5|9559.7|9556.9|9558.3|9555.5|7
1646100740000|2022-03-01 02:12:20|9559.7|9556.9|9558.8|9556|9560.7|9557.9|9558.8|9556|5
1646100750000|2022-03-01 02:12:30|9559.2|9556.4|9559.7|9556.9|9559.8|9557|9559.2|9556.4|0
1646100760000|2022-03-01 02:12:40|9559.6|9556.8|9559.8|9557|9560.5|9557.7|9559.6|9556.8|3
1646100770000|2022-03-01 02:12:50|9560.1|9557.3|9559.3|9556.5|9560.5|9557.7|9558.8|9556|6
1646100780000|2022-03-01 02:13:00|9559.6|9556.8|9560|9557.2|9560|9557.2|9559|9556.2|3
1646100790000|2022-03-01 02:13:10|9559.7|9556.9|9559.4|9556.6|9560|9557.2|9559|9556.2|4
1646100800000|2022-03-01 02:13:20|9558.7|9555.9|9560.7|9557.9|9561.5|9558.7|9558.7|9555.9|41
1646100810000|2022-03-01 02:13:30|9560.4|9557.6|9560.3|9557.5|9560.4|9557.6|9560|9557.2|1
1646100820000|2022-03-01 02:13:40|9560.5|9557.7|9560.7|9557.9|9560.7|9557.9|9560|9557.2|1
1646100830000|2022-03-01 02:13:50|9561|9558.2|9561|9558.2|9561|9558.2|9560.2|9557.4|11
1646100840000|2022-03-01 02:14:00|9561.6|9558.8|9560.7|9557.9|9561.6|9558.8|9560|9557.2|13
1646100850000|2022-03-01 02:14:10|9561|9558.2|9560|9557.2|9561|9558.2|9560|9557.2|2
1646100860000|2022-03-01 02:14:20|9559.5|9556.7|9559|9556.2|9559.8|9557|9559|9556.2|18
1646100870000|2022-03-01 02:14:30|9559.3|9556.5|9558.5|9555.7|9559.3|9556.5|9557.8|9555|11
1646100880000|2022-03-01 02:14:40|9558.2|9555.4|9555|9552.2|9558.2|9555.4|9555|9552.2|14
1646100890000|2022-03-01 02:14:50|9555.3|9552.5|9559.5|9556.7|9559.8|9557|9555|9552.2|35
1646100900000|2022-03-01 02:15:00|9558.8|9556|9559.8|9557|9559.8|9557|9558.8|9556|2
1646100910000|2022-03-01 02:15:10|9559.5|9556.7|9559|9556.2|9559.5|9556.7|9559|9556.2|2
1646100920000|2022-03-01 02:15:20|9559.5|9556.7|9559|9556.2|9559.5|9556.7|9558.8|9556|2
1646100930000|2022-03-01 02:15:30|9558.8|9556|9559|9556.2|9559.5|9556.7|9558.8|9556|2
1646100940000|2022-03-01 02:15:40|9559.3|9556.5|9556.6|9553.8|9559.5|9556.7|9554.5|9551.7|27
1646100950000|2022-03-01 02:15:50|9557.3|9554.5|9557.8|9555|9557.8|9555|9557.3|9554.5|2
1646100960000|2022-03-01 02:16:00|9557.5|9554.7|9558.6|9555.8|9558.6|9555.8|9557.3|9554.5|5
1646100970000|2022-03-01 02:16:10|9559|9556.2|9558.3|9555.5|9559|9556.2|9558.3|9555.5|2
1646100980000|2022-03-01 02:16:20|9558.6|9555.8|9559.3|9556.5|9559.8|9557|9558.6|9555.8|3
1646100990000|2022-03-01 02:16:30|9559|9556.2|9559.5|9556.7|9559.5|9556.7|9559|9556.2|2
1646101000000|2022-03-01 02:16:40|9559.8|9557|9558.8|9556|9559.8|9557|9558.8|9556|1
1646101010000|2022-03-01 02:16:50|9559.3|9556.5|9559.5|9556.7|9560.5|9557.7|9559|9556.2|19
1646101020000|2022-03-01 02:17:00|9559|9556.2|9564.5|9561.7|9567|9564.2|9558.7|9555.9|68
1646101030000|2022-03-01 02:17:10|9563.5|9560.7|9563|9560.2|9563.5|9560.7|9561.5|9558.7|12
1646101040000|2022-03-01 02:17:20|9563.2|9560.4|9564.5|9561.7|9564.5|9561.7|9563.2|9560.4|5
1646101050000|2022-03-01 02:17:30|9564.2|9561.4|9565.5|9562.7|9566|9563.2|9563.5|9560.7|2
1646101060000|2022-03-01 02:17:40|9566|9563.2|9567|9564.2|9567.7|9564.9|9566|9563.2|8
1646101070000|2022-03-01 02:17:50|9567.5|9564.7|9568.2|9565.4|9568.2|9565.4|9567|9564.2|8
1646101080000|2022-03-01 02:18:00|9567.2|9564.4|9568.2|9565.4|9568.2|9565.4|9566.2|9563.4|7
1646101090000|2022-03-01 02:18:10|9568.5|9565.7|9568.8|9566|9570.2|9567.4|9568.3|9565.5|11
1646101100000|2022-03-01 02:18:20|9569.2|9566.4|9570.3|9567.5|9571.3|9568.5|9568.8|9566|14
1646101110000|2022-03-01 02:18:30|9569.3|9566.5|9569.8|9567|9570.7|9567.9|9569.3|9566.5|12
1646101120000|2022-03-01 02:18:40|9570.3|9567.5|9567.8|9565|9570.3|9567.5|9567.3|9564.5|15
1646101130000|2022-03-01 02:18:50|9567.7|9564.9|9567.7|9564.9|9567.7|9564.9|9566.8|9564|0
1646101140000|2022-03-01 02:19:00|9568.3|9565.5|9566.8|9564|9568.3|9565.5|9566.8|9564|5
1646101150000|2022-03-01 02:19:10|9567.2|9564.4|9566.8|9564|9568.3|9565.5|9566.3|9563.5|6
1646101160000|2022-03-01 02:19:20|9566.3|9563.5|9567.7|9564.9|9567.7|9564.9|9566.3|9563.5|3
1646101170000|2022-03-01 02:19:30|9567.3|9564.5|9564.8|9562|9567.7|9564.9|9564.8|9562|9
1646101180000|2022-03-01 02:19:40|9564.5|9561.7|9563.8|9561|9565.3|9562.5|9563.3|9560.5|5
1646101190000|2022-03-01 02:19:50|9563.5|9560.7|9563.3|9560.5|9563.5|9560.7|9563.3|9560.5|0
1646101200000|2022-03-01 02:20:00|9562.7|9559.9|9562.6|9559.8|9563.3|9560.5|9561.3|9558.5|19
1646101210000|2022-03-01 02:20:10|9563|9560.2|9561.3|9558.5|9563|9560.2|9561.3|9558.5|2
1646101220000|2022-03-01 02:20:20|9561.6|9558.8|9560.8|9558|9562.3|9559.5|9560.8|9558|7
1646101230000|2022-03-01 02:20:30|9559.8|9557|9559.8|9557|9559.8|9557|9559.3|9556.5|0
1646101240000|2022-03-01 02:20:40|9560|9557.2|9559.8|9557|9560.3|9557.5|9559.5|9556.7|1
1646101250000|2022-03-01 02:20:50|9559.5|9556.7|9559.3|9556.5|9559.8|9557|9559.3|9556.5|2
1646101260000|2022-03-01 02:21:00|9558.3|9555.5|9558.3|9555.5|9558.3|9555.5|9558.3|9555.5|4
1646101270000|2022-03-01 02:21:10|9557.6|9554.8|9557.8|9555|9558.3|9555.5|9557.6|9554.8|7
1646101280000|2022-03-01 02:21:20|9558.3|9555.5|9558.8|9556|9559.3|9556.5|9557.8|9555|6
1646101290000|2022-03-01 02:21:30|9558.3|9555.5|9559.3|9556.5|9559.3|9556.5|9558.3|9555.5|1
1646101300000|2022-03-01 02:21:40|9558.3|9555.5|9559.8|9557|9560.3|9557.5|9558.3|9555.5|4
1646101310000|2022-03-01 02:21:50|9560.8|9558|9562|9559.2|9562|9559.2|9560.8|9558|26
1646101320000|2022-03-01 02:22:00|9562.3|9559.5|9562|9559.2|9562.3|9559.5|9561.5|9558.7|3
1646101330000|2022-03-01 02:22:10|9562.3|9559.5|9562.8|9560|9564|9561.2|9562|9559.2|6
1646101340000|2022-03-01 02:22:20|9563.1|9560.3|9563.3|9560.5|9564.3|9561.5|9563.1|9560.3|6
1646101350000|2022-03-01 02:22:30|9562.5|9559.7|9562.8|9560|9563.3|9560.5|9561.8|9559|10
1646101370000|2022-03-01 02:22:50|9562.3|9559.5|9561.8|9559|9562.3|9559.5|9561.3|9558.5|2
1646101380000|2022-03-01 02:23:00|9562.1|9559.3|9562.3|9559.5|9562.3|9559.5|9562|9559.2|1
1646101390000|2022-03-01 02:23:10|9563.8|9561|9563.8|9561|9564.3|9561.5|9563.8|9561|11
1646101400000|2022-03-01 02:23:20|9564.3|9561.5|9562.8|9560|9564.6|9561.8|9562.8|9560|13
1646101410000|2022-03-01 02:23:30|9562.5|9559.7|9561.8|9559|9562.5|9559.7|9561.8|9559|1
1646101420000|2022-03-01 02:23:40|9562.1|9559.3|9562.8|9560|9564.1|9561.3|9562.1|9559.3|15
1646101430000|2022-03-01 02:23:50|9562.5|9559.7|9562.3|9559.5|9562.5|9559.7|9562.3|9559.5|0
1646101440000|2022-03-01 02:24:00|9562.6|9559.8|9563|9560.2|9564.5|9561.7|9562.6|9559.8|7
1646101450000|2022-03-01 02:24:10|9562.7|9559.9|9561.8|9559|9563|9560.2|9561.8|9559|3
1646101460000|2022-03-01 02:24:20|9562.2|9559.4|9562.3|9559.5|9562.8|9560|9562.2|9559.4|0
1646101470000|2022-03-01 02:24:30|9562.6|9559.8|9562.8|9560|9562.8|9560|9562.6|9559.8|1
1646101480000|2022-03-01 02:24:40|9563.3|9560.5|9563.3|9560.5|9563.3|9560.5|9563.3|9560.5|0
1646101490000|2022-03-01 02:24:50|9563.8|9561|9562.3|9559.5|9563.8|9561|9561.8|9559|3
1646101500000|2022-03-01 02:25:00|9562|9559.2|9562.3|9559.5|9562.3|9559.5|9561|9558.2|2
1646101510000|2022-03-01 02:25:10|9562.5|9559.7|9562|9559.2|9562.5|9559.7|9561.5|9558.7|4
1646101520000|2022-03-01 02:25:20|9561.5|9558.7|9562.8|9560|9563.3|9560.5|9561.5|9558.7|7
1646101530000|2022-03-01 02:25:30|9563.1|9560.3|9563.8|9561|9563.8|9561|9563.1|9560.3|0
1646101540000|2022-03-01 02:25:40|9563.3|9560.5|9562.3|9559.5|9563.3|9560.5|9562.3|9559.5|1
1646101550000|2022-03-01 02:25:50|9562|9559.2|9561.3|9558.5|9562|9559.2|9561.3|9558.5|3
1646101560000|2022-03-01 02:26:00|9561.6|9558.8|9561.8|9559|9561.8|9559|9561|9558.2|7
1646101580000|2022-03-01 02:26:20|9562|9559.2|9562.8|9560|9562.8|9560|9561.8|9559|2
1646101590000|2022-03-01 02:26:30|9562.2|9559.4|9561.3|9558.5|9562.2|9559.4|9561.3|9558.5|2
1646101600000|2022-03-01 02:26:40|9561.6|9558.8|9562.3|9559.5|9562.3|9559.5|9561.6|9558.8|1
1646101610000|2022-03-01 02:26:50|9562.8|9560|9565.3|9562.5|9566.3|9563.5|9561.3|9558.5|20
1646101620000|2022-03-01 02:27:00|9565.6|9562.8|9566.3|9563.5|9566.8|9564|9565.6|9562.8|0
1646101630000|2022-03-01 02:27:10|9566|9563.2|9565|9562.2|9566|9563.2|9564.7|9561.9|16
1646101640000|2022-03-01 02:27:20|9565.3|9562.5|9565|9562.2|9565.5|9562.7|9565|9562.2|0
1646101650000|2022-03-01 02:27:30|9564.7|9561.9|9561.7|9558.9|9564.7|9561.9|9561.7|9558.9|13
1646101660000|2022-03-01 02:27:40|9561.6|9558.8|9560.6|9557.8|9561.6|9558.8|9560.3|9557.5|8
1646101670000|2022-03-01 02:27:50|9561.1|9558.3|9561|9558.2|9562|9559.2|9561|9558.2|7
1646101680000|2022-03-01 02:28:00|9560.8|9558|9560.8|9558|9560.8|9558|9560|9557.2|6
1646101690000|2022-03-01 02:28:10|9560|9557.2|9560.5|9557.7|9560.5|9557.7|9560|9557.2|5
1646101700000|2022-03-01 02:28:20|9559|9556.2|9559.8|9557|9560.5|9557.7|9559|9556.2|15
1646101710000|2022-03-01 02:28:30|9560.1|9557.3|9559.5|9556.7|9560.3|9557.5|9559.5|9556.7|2
1646101720000|2022-03-01 02:28:40|9559.8|9557|9559|9556.2|9559.8|9557|9559|9556.2|2
1646101730000|2022-03-01 02:28:50|9559.5|9556.7|9557.8|9555|9559.5|9556.7|9557.8|9555|4
1646101740000|2022-03-01 02:29:00|9558|9555.2|9562.5|9559.7|9562.8|9560|9558|9555.2|21
1646101750000|2022-03-01 02:29:10|9563|9560.2|9563.5|9560.7|9563.5|9560.7|9563|9560.2|2
1646101760000|2022-03-01 02:29:20|||||||||1
1646101770000|2022-03-01 02:29:30|9563.2|9560.4|9563.5|9560.7|9563.5|9560.7|9563|9560.2|0
1646101780000|2022-03-01 02:29:40|9564|9561.2|9563.5|9560.7|9564|9561.2|9563.5|9560.7|0
1646101800000|2022-03-01 02:30:00|9563.2|9560.4|9558|9555.2|9563.2|9560.4|9557|9554.2|45
1646101810000|2022-03-01 02:30:10|9558.6|9555.8|9557.8|9555|9559.1|9556.3|9557|9554.2|7
1646101820000|2022-03-01 02:30:20|9557.2|9554.4|9557.5|9554.7|9557.8|9555|9555.7|9552.9|14
1646101830000|2022-03-01 02:30:30|9557.8|9555|9558.6|9555.8|9558.6|9555.8|9557.8|9555|15
1646101840000|2022-03-01 02:30:40|9558.3|9555.5|9558.3|9555.5|9558.6|9555.8|9557.3|9554.5|19
1646101850000|2022-03-01 02:30:50|9558.6|9555.8|9560.3|9557.5|9561.3|9558.5|9558.6|9555.8|6
1646101860000|2022-03-01 02:31:00|9560.6|9557.8|9559.7|9556.9|9560.6|9557.8|9559|9556.2|9
1646101870000|2022-03-01 02:31:10|9559.5|9556.7|9560.5|9557.7|9560.8|9558|9559|9556.2|4
1646101880000|2022-03-01 02:31:20|9560.2|9557.4|9557.3|9554.5|9560.2|9557.4|9557.3|9554.5|9
1646101890000|2022-03-01 02:31:30|9557|9554.2|9557.5|9554.7|9557.5|9554.7|9557|9554.2|2
1646101900000|2022-03-01 02:31:40|9558.3|9555.5|9558|9555.2|9558.8|9556|9557.8|9555|11
1646101910000|2022-03-01 02:31:50|9557.5|9554.7|9558.1|9555.3|9558.1|9555.3|9557|9554.2|7
1646101920000|2022-03-01 02:32:00|9558.6|9555.8|9558.6|9555.8|9558.6|9555.8|9558|9555.2|5
1646101930000|2022-03-01 02:32:10|9559.5|9556.7|9557.7|9554.9|9559.5|9556.7|9557.5|9554.7|10
1646101940000|2022-03-01 02:32:20|9557.3|9554.5|9557.5|9554.7|9558|9555.2|9557.3|9554.5|11
1646101950000|2022-03-01 02:32:30|9557.2|9554.4|9554.5|9551.7|9557.2|9554.4|9554|9551.2|36
1646101960000|2022-03-01 02:32:40|9555|9552.2|9553.7|9550.9|9555|9552.2|9553.2|9550.4|22
1646101970000|2022-03-01 02:32:50|9554|9551.2|9554.2|9551.4|9554.2|9551.4|9552.7|9549.9|14
1646101980000|2022-03-01 02:33:00|9554.7|9551.9|9556.2|9553.4|9556.2|9553.4|9554.7|9551.9|8
1646101990000|2022-03-01 02:33:10|9556.3|9553.5|9555.3|9552.5|9556.7|9553.9|9555.3|9552.5|2
1646102000000|2022-03-01 02:33:20|9556|9553.2|9556.2|9553.4|9556.3|9553.5|9555.7|9552.9|2
1646102010000|2022-03-01 02:33:30|9555.8|9553|9555.8|9553|9555.8|9553|9555.8|9553|2
1646102020000|2022-03-01 02:33:40|9556.3|9553.5|9557.2|9554.4|9557.2|9554.4|9556.3|9553.5|3
1646102030000|2022-03-01 02:33:50|9557|9554.2|9558.2|9555.4|9558.2|9555.4|9557|9554.2|13
1646102040000|2022-03-01 02:34:00|9558.5|9555.7|9559|9556.2|9559|9556.2|9558|9555.2|8
1646102050000|2022-03-01 02:34:10|9559.5|9556.7|9558.7|9555.9|9560|9557.2|9558.3|9555.5|8
1646102060000|2022-03-01 02:34:20|9558.3|9555.5|9558.7|9555.9|9558.7|9555.9|9558.3|9555.5|1
1646102070000|2022-03-01 02:34:30|9558.3|9555.5|9559|9556.2|9559.2|9556.4|9558.3|9555.5|4
1646102080000|2022-03-01 02:34:40|9558.3|9555.5|9559|9556.2|9559.2|9556.4|9558.2|9555.4|5
1646102090000|2022-03-01 02:34:50|9559.5|9556.7|9559.2|9556.4|9560|9557.2|9559.2|9556.4|6
1646102100000|2022-03-01 02:35:00|9558|9555.2|9559.3|9556.5|9559.8|9557|9558|9555.2|12
1646102110000|2022-03-01 02:35:10|9559|9556.2|9558.7|9555.9|9559|9556.2|9558.3|9555.5|3
1646102120000|2022-03-01 02:35:20|9558.6|9555.8|9559.6|9556.8|9559.6|9556.8|9558.1|9555.3|5
1646102130000|2022-03-01 02:35:30|9560|9557.2|9560|9557.2|9560|9557.2|9559.6|9556.8|0
1646102140000|2022-03-01 02:35:40|9559.6|9556.8|9559.6|9556.8|9560|9557.2|9559.1|9556.3|4
1646102160000|2022-03-01 02:36:00|9559.5|9556.7|9560|9557.2|9560|9557.2|9559|9556.2|0
1646102170000|2022-03-01 02:36:10|9561.1|9558.3|9561|9558.2|9561.1|9558.3|9561|9558.2|13
1646102180000|2022-03-01 02:36:20|9561.6|9558.8|9564|9561.2|9564|9561.2|9561.6|9558.8|20
1646102190000|2022-03-01 02:36:30|9564.6|9561.8|9562.3|9559.5|9565|9562.2|9562.3|9559.5|20
1646102200000|2022-03-01 02:36:40|9562.6|9559.8|9562.6|9559.8|9563.1|9560.3|9562.3|9559.5|4
1646102210000|2022-03-01 02:36:50|9562.3|9559.5|9562.6|9559.8|9562.6|9559.8|9562.3|9559.5|1
1646102220000|2022-03-01 02:37:00|9561.1|9558.3|9559.6|9556.8|9561.3|9558.5|9558.8|9556|5
1646102230000|2022-03-01 02:37:10|9559|9556.2|9559.6|9556.8|9560.3|9557.5|9559|9556.2|6
1646102240000|2022-03-01 02:37:20|9560|9557.2|9560.3|9557.5|9560.3|9557.5|9560|9557.2|0
1646102250000|2022-03-01 02:37:30|9560.1|9557.3|9560.8|9558|9561.1|9558.3|9559.3|9556.5|6
1646102260000|2022-03-01 02:37:40|9560.6|9557.8|9560.3|9557.5|9560.6|9557.8|9559.3|9556.5|3
1646102270000|2022-03-01 02:37:50|9559.8|9557|9559.3|9556.5|9559.8|9557|9558.3|9555.5|16
1646102280000|2022-03-01 02:38:00|9559.1|9556.3|9562.1|9559.3|9562.1|9559.3|9558.3|9555.5|13
1646102290000|2022-03-01 02:38:10|9562.3|9559.5|9564.6|9561.8|9564.6|9561.8|9561.3|9558.5|21
1646102300000|2022-03-01 02:38:20|9565.1|9562.3|9563.5|9560.7|9565.1|9562.3|9563.3|9560.5|15
1646102310000|2022-03-01 02:38:30|9563.3|9560.5|9562.3|9559.5|9564.3|9561.5|9562|9559.2|3
1646102320000|2022-03-01 02:38:40|9562|9559.2|9561.3|9558.5|9562|9559.2|9560.3|9557.5|1
1646102330000|2022-03-01 02:38:50|9561|9558.2|9560.3|9557.5|9561.3|9558.5|9558.8|9556|10
1646102340000|2022-03-01 02:39:00|9560|9557.2|9560|9557.2|9560.3|9557.5|9560|9557.2|0
1646102350000|2022-03-01 02:39:10|9560.1|9557.3|9560.8|9558|9561.6|9558.8|9560.1|9557.3|17
1646102360000|2022-03-01 02:39:20|9560.5|9557.7|9561.6|9558.8|9561.6|9558.8|9560.3|9557.5|4
1646102370000|2022-03-01 02:39:30|9562.3|9559.5|9563.6|9560.8|9563.6|9560.8|9562.3|9559.5|3
1646102380000|2022-03-01 02:39:40|9563.3|9560.5|9562.6|9559.8|9563.3|9560.5|9562.3|9559.5|5
1646102390000|2022-03-01 02:39:50|9562.3|9559.5|9562.3|9559.5|9562.3|9559.5|9562|9559.2|3
1646102400000|2022-03-01 02:40:00|9560.8|9558|9560.3|9557.5|9560.8|9558|9560.3|9557.5|7
1646102410000|2022-03-01 02:40:10|9561.3|9558.5|9563.3|9560.5|9564.1|9561.3|9561.3|9558.5|17
1646102420000|2022-03-01 02:40:20|9562.5|9559.7|9563.6|9560.8|9564.1|9561.3|9562.5|9559.7|4
1646102430000|2022-03-01 02:40:30|9563.9|9561.1|9563.6|9560.8|9564.4|9561.6|9563.3|9560.5|5
1646102440000|2022-03-01 02:40:40|9563.9|9561.1|9564.3|9561.5|9564.6|9561.8|9563.9|9561.1|0
1646102450000|2022-03-01 02:40:50|9564.9|9562.1|9564.6|9561.8|9564.9|9562.1|9564.3|9561.5|6
1646102460000|2022-03-01 02:41:00|9564.3|9561.5|9564.6|9561.8|9564.9|9562.1|9564.3|9561.5|5
1646102470000|2022-03-01 02:41:10|9564.9|9562.1|9564.1|9561.3|9566.1|9563.3|9564.1|9561.3|15
1646102480000|2022-03-01 02:41:20|9563.6|9560.8|9563.3|9560.5|9563.6|9560.8|9562.1|9559.3|9
1646102490000|2022-03-01 02:41:30|9563.9|9561.1|9564.1|9561.3|9564.1|9561.3|9563.8|9561|8
1646102500000|2022-03-01 02:41:40|9564.9|9562.1|9564.3|9561.5|9564.9|9562.1|9564.3|9561.5|2
1646102510000|2022-03-01 02:41:50|9564.1|9561.3|9564.9|9562.1|9564.9|9562.1|9564.1|9561.3|3
1646102520000|2022-03-01 02:42:00|9564.6|9561.8|9564.6|9561.8|9565.1|9562.3|9564.6|9561.8|0
1646102530000|2022-03-01 02:42:10|9564.9|9562.1|9564.6|9561.8|9564.9|9562.1|9564.3|9561.5|5
1646102540000|2022-03-01 02:42:20|9564.3|9561.5|9564.6|9561.8|9564.6|9561.8|9564.1|9561.3|3
1646102550000|2022-03-01 02:42:30|9564.9|9562.1|9564.6|9561.8|9565.1|9562.3|9564.1|9561.3|3
1646102560000|2022-03-01 02:42:40|9564.9|9562.1|9565.6|9562.8|9566.3|9563.5|9564.3|9561.5|6
1646102570000|2022-03-01 02:42:50|9565.9|9563.1|9566.3|9563.5|9567.1|9564.3|9565.8|9563|7
1646102580000|2022-03-01 02:43:00|9566.1|9563.3|9565.3|9562.5|9566.3|9563.5|9565.3|9562.5|5
1646102590000|2022-03-01 02:43:10|9565.6|9562.8|9565|9562.2|9566.6|9563.8|9565|9562.2|6
1646102600000|2022-03-01 02:43:20|9565.3|9562.5|9563.8|9561|9565.3|9562.5|9563.6|9560.8|8
1646102610000|2022-03-01 02:43:30|9564|9561.2|9563.3|9560.5|9564|9561.2|9563|9560.2|6
1646102620000|2022-03-01 02:43:40|9562.6|9559.8|9561.3|9558.5|9562.8|9560|9561.3|9558.5|7
1646102630000|2022-03-01 02:43:50|9561.6|9558.8|9561.8|9559|9561.8|9559|9561.3|9558.5|2
1646102640000|2022-03-01 02:44:00|9562.3|9559.5|9562.3|9559.5|9562.3|9559.5|9562.3|9559.5|1
1646102650000|2022-03-01 02:44:10|9562.6|9559.8|9561.6|9558.8|9562.6|9559.8|9561.6|9558.8|3
1646102660000|2022-03-01 02:44:20|9561.8|9559|9562.8|9560|9562.8|9560|9561.8|9559|9
1646102670000|2022-03-01 02:44:30|9562.5|9559.7|9563.3|9560.5|9563.3|9560.5|9562.3|9559.5|0
1646102680000|2022-03-01 02:44:40|9563.1|9560.3|9562.6|9559.8|9563.8|9561|9562.6|9559.8|1
1646102690000|2022-03-01 02:44:50|9562.9|9560.1|9564|9561.2|9564.3|9561.5|9562.9|9560.1|8
1646102700000|2022-03-01 02:45:00|9564.3|9561.5|9563.3|9560.5|9564.3|9561.5|9563|9560.2|7
1646102710000|2022-03-01 02:45:10|9563.6|9560.8|9563.3|9560.5|9563.6|9560.8|9563.3|9560.5|1
1646102720000|2022-03-01 02:45:20|9564.3|9561.5|9564.3|9561.5|9564.3|9561.5|9563.3|9560.5|6
1646102730000|2022-03-01 02:45:30|9565.3|9562.5|9563.8|9561|9565.8|9563|9563.8|9561|6
1646102740000|2022-03-01 02:45:40|9564|9561.2|9564.3|9561.5|9564.3|9561.5|9563.8|9561|2
1646102750000|2022-03-01 02:45:50|9564.5|9561.7|9564.3|9561.5|9564.5|9561.7|9564.3|9561.5|4
1646102760000|2022-03-01 02:46:00|9563.3|9560.5|9563.3|9560.5|9563.3|9560.5|9563.3|9560.5|3
1646102770000|2022-03-01 02:46:10|9563|9560.2|9563|9560.2|9563|9560.2|9562.8|9560|3
1646102780000|2022-03-01 02:46:20|9563.3|9560.5|9563|9560.2|9563.3|9560.5|9563|9560.2|1
1646102790000|2022-03-01 02:46:30|9563.3|9560.5|9563.8|9561|9563.8|9561|9563|9560.2|1
1646102800000|2022-03-01 02:46:40|9564.1|9561.3|9566.3|9563.5|9566.3|9563.5|9564.1|9561.3|7
1646102810000|2022-03-01 02:46:50|9566.1|9563.3|9565.8|9563|9566.1|9563.3|9565.8|9563|1
1646102820000|2022-03-01 02:47:00|9566.1|9563.3|9571.1|9568.3|9572.3|9569.5|9566.1|9563.3|38
1646102830000|2022-03-01 02:47:10|9570.8|9568|9572.1|9569.3|9572.1|9569.3|9570.5|9567.7|3
1646102840000|2022-03-01 02:47:20|9571.8|9569|9570.1|9567.3|9571.9|9569.1|9569.8|9567|21
1646102850000|2022-03-01 02:47:30|9569.3|9566.5|9569.1|9566.3|9569.6|9566.8|9569.1|9566.3|9
1646102860000|2022-03-01 02:47:40|9569.4|9566.6|9569.1|9566.3|9569.4|9566.6|9569.1|9566.3|1
1646102870000|2022-03-01 02:47:50|9569.4|9566.6|9569.1|9566.3|9569.7|9566.9|9569.1|9566.3|4
1646102890000|2022-03-01 02:48:10|||||||||1
1646102900000|2022-03-01 02:48:20|9568.4|9565.6|9566.6|9563.8|9568.4|9565.6|9566.1|9563.3|12
1646102910000|2022-03-01 02:48:30|9566.9|9564.1|9566.6|9563.8|9566.9|9564.1|9566.6|9563.8|2
1646102920000|2022-03-01 02:48:40|9566.1|9563.3|9565.4|9562.6|9566.1|9563.3|9565.4|9562.6|4
1646102930000|2022-03-01 02:48:50|9565.7|9562.9|9564.1|9561.3|9565.9|9563.1|9564.1|9561.3|7
1646102940000|2022-03-01 02:49:00|9564.4|9561.6|9564.6|9561.8|9564.7|9561.9|9564.1|9561.3|6
1646102950000|2022-03-01 02:49:10|9564.3|9561.5|9564.9|9562.1|9564.9|9562.1|9564.3|9561.5|1
1646102960000|2022-03-01 02:49:20|9565.7|9562.9|9565.6|9562.8|9565.9|9563.1|9565.6|9562.8|3
1646102970000|2022-03-01 02:49:30|9565.9|9563.1|9566.3|9563.5|9566.9|9564.1|9565.9|9563.1|5
1646102980000|2022-03-01 02:49:40|9566.1|9563.3|9565.9|9563.1|9566.1|9563.3|9565.3|9562.5|4
1646102990000|2022-03-01 02:49:50|||||||||1
1646103000000|2022-03-01 02:50:00|9565.3|9562.5|9564.6|9561.8|9565.6|9562.8|9564.6|9561.8|4
1646103010000|2022-03-01 02:50:10|9564.9|9562.1|9564.8|9562|9565.1|9562.3|9564.8|9562|0
1646103020000|2022-03-01 02:50:20|9564.4|9561.6|9563.6|9560.8|9564.4|9561.6|9563.3|9560.5|3
1646103030000|2022-03-01 02:50:30|9563.9|9561.1|9564.1|9561.3|9564.1|9561.3|9563.9|9561.1|3
1646103040000|2022-03-01 02:50:40|9564.3|9561.5|9564.6|9561.8|9564.9|9562.1|9564.3|9561.5|2
1646103050000|2022-03-01 02:50:50|9566.1|9563.3|9565.6|9562.8|9566.1|9563.3|9564.3|9561.5|18
1646103060000|2022-03-01 02:51:00|9565.3|9562.5|9565.1|9562.3|9565.3|9562.5|9564.4|9561.6|2
1646103070000|2022-03-01 02:51:10|9564.8|9562|9563.9|9561.1|9564.8|9562|9563.9|9561.1|7
1646103080000|2022-03-01 02:51:20|9563.3|9560.5|9563.3|9560.5|9563.6|9560.8|9562.4|9559.6|6
1646103090000|2022-03-01 02:51:30|9563.1|9560.3|9563.8|9561|9564.1|9561.3|9562.3|9559.5|26
1646103100000|2022-03-01 02:51:40|9563.7|9560.9|9563.7|9560.9|9563.7|9560.9|9563.7|9560.9|1
1646103110000|2022-03-01 02:51:50|9563.2|9560.4|9562.7|9559.9|9563.2|9560.4|9562.7|9559.9|4
1646103120000|2022-03-01 02:52:00|9563.1|9560.3|9565.6|9562.8|9565.6|9562.8|9562.7|9559.9|7
1646103130000|2022-03-01 02:52:10|9566.2|9563.4|9564.2|9561.4|9566.9|9564.1|9564.1|9561.3|13
1646103140000|2022-03-01 02:52:20|9564.1|9561.3|9564.1|9561.3|9564.4|9561.6|9564.1|9561.3|4
1646103150000|2022-03-01 02:52:30|9563.4|9560.6|9563.1|9560.3|9563.4|9560.6|9562.7|9559.9|2
1646103160000|2022-03-01 02:52:40|9562.7|9559.9|9563.1|9560.3|9563.2|9560.4|9562.1|9559.3|6
1646103170000|2022-03-01 02:52:50|9562.9|9560.1|9561.1|9558.3|9562.9|9560.1|9561.1|9558.3|5
1646103180000|2022-03-01 02:53:00|9560.4|9557.6|9561.9|9559.1|9562.1|9559.3|9558.4|9555.6|44
1646103190000|2022-03-01 02:53:10|9562.1|9559.3|9562.9|9560.1|9563.2|9560.4|9562.1|9559.3|10
1646103200000|2022-03-01 02:53:20|9562.6|9559.8|9563.1|9560.3|9563.1|9560.3|9561.9|9559.1|4
1646103210000|2022-03-01 02:53:30|9562.7|9559.9|9562.2|9559.4|9562.9|9560.1|9562.2|9559.4|4
1646103220000|2022-03-01 02:53:40|9561.6|9558.8|9563.1|9560.3|9563.1|9560.3|9561.6|9558.8|8
1646103230000|2022-03-01 02:53:50|9562.9|9560.1|9562.6|9559.8|9562.9|9560.1|9562.2|9559.4|2
1646103240000|2022-03-01 02:54:00|9562.9|9560.1|9561.7|9558.9|9562.9|9560.1|9561.7|9558.9|2
1646103250000|2022-03-01 02:54:10|9562.1|9559.3|9562.1|9559.3|9562.1|9559.3|9562.1|9559.3|0
1646103260000|2022-03-01 02:54:20|9561.4|9558.6|9562.2|9559.4|9562.2|9559.4|9561.4|9558.6|10
1646103270000|2022-03-01 02:54:30|9562.9|9560.1|9562.1|9559.3|9562.9|9560.1|9562.1|9559.3|13
1646103280000|2022-03-01 02:54:40|9561.4|9558.6|9562.9|9560.1|9563.1|9560.3|9561.4|9558.6|14
1646103290000|2022-03-01 02:54:50|9562.2|9559.4|9564.2|9561.4|9564.2|9561.4|9562.2|9559.4|8
1646103300000|2022-03-01 02:55:00|9563.7|9560.9|9562.6|9559.8|9563.7|9560.9|9562.2|9559.4|4
1646103310000|2022-03-01 02:55:10|9562.2|9559.4|9561.9|9559.1|9562.9|9560.1|9561.6|9558.8|5
1646103320000|2022-03-01 02:55:20|9561.6|9558.8|9561.6|9558.8|9561.9|9559.1|9560.1|9557.3|5
1646103330000|2022-03-01 02:55:30|9561.1|9558.3|9560.1|9557.3|9561.6|9558.8|9559.2|9556.4|20
1646103340000|2022-03-01 02:55:40|9560.4|9557.6|9561.2|9558.4|9561.2|9558.4|9559.4|9556.6|10
1646103350000|2022-03-01 02:55:50|9560.6|9557.8|9561|9558.2|9561|9558.2|9560.6|9557.8|3
1646103360000|2022-03-01 02:56:00|9561.2|9558.4|9561.2|9558.4|9561.2|9558.4|9559.5|9556.7|14
1646103370000|2022-03-01 02:56:10|9561|9558.2|9560.2|9557.4|9561|9558.2|9560.2|9557.4|1
1646103380000|2022-03-01 02:56:20|9560.5|9557.7|9560.2|9557.4|9561.2|9558.4|9560.2|9557.4|8
1646103390000|2022-03-01 02:56:30|9560.5|9557.7|9559.7|9556.9|9560.9|9558.1|9559.7|9556.9|3
1646103400000|2022-03-01 02:56:40|9560|9557.2|9560|9557.2|9560|9557.2|9559|9556.2|20
1646103410000|2022-03-01 02:56:50|9559.7|9556.9|9560.2|9557.4|9560.9|9558.1|9559.7|9556.9|13
1646103420000|2022-03-01 02:57:00|9560|9557.2|9561|9558.2|9561|9558.2|9559.2|9556.4|13
1646103430000|2022-03-01 02:57:10|9561.9|9559.1|9561.5|9558.7|9561.9|9559.1|9561.5|9558.7|1
1646103440000|2022-03-01 02:57:20|9561.9|9559.1|9561.9|9559.1|9561.9|9559.1|9561.9|9559.1|0
1646103450000|2022-03-01 02:57:30|9561.5|9558.7|9560.5|9557.7|9561.5|9558.7|9560.2|9557.4|8
1646103460000|2022-03-01 02:57:40|9560.9|9558.1|9560|9557.2|9561|9558.2|9559|9556.2|20
1646103470000|2022-03-01 02:57:50|9560.4|9557.6|9560.4|9557.6|9560.4|9557.6|9560.4|9557.6|0
1646103480000|2022-03-01 02:58:00|9560.7|9557.9|9561|9558.2|9561.2|9558.4|9560.7|9557.9|0
1646103490000|2022-03-01 02:58:10|9561.7|9558.9|9561.5|9558.7|9561.9|9559.1|9561.5|9558.7|3
1646103500000|2022-03-01 02:58:20|9561.9|9559.1|9562.9|9560.1|9564|9561.2|9561.9|9559.1|8
1646103510000|2022-03-01 02:58:30|9562.2|9559.4|9561|9558.2|9562.5|9559.7|9561|9558.2|9
1646103520000|2022-03-01 02:58:40|9560.7|9557.9|9560|9557.2|9560.7|9557.9|9560|9557.2|0
1646103530000|2022-03-01 02:58:50|9559.4|9556.6|9559.5|9556.7|9559.7|9556.9|9558.4|9555.6|12
1646103540000|2022-03-01 02:59:00|9559.7|9556.9|9559.2|9556.4|9560|9557.2|9558.6|9555.8|2
1646103550000|2022-03-01 02:59:10|9558.9|9556.1|9559.2|9556.4|9559.2|9556.4|9558.5|9555.7|11
1646103560000|2022-03-01 02:59:20|9558.9|9556.1|9559.5|9556.7|9560|9557.2|9558.9|9556.1|17
1646103570000|2022-03-01 02:59:30|9559.2|9556.4|9559.2|9556.4|9559.5|9556.7|9558.7|9555.9|9
1646103580000|2022-03-01 02:59:40|9558.6|9555.8|9558.7|9555.9|9560.4|9557.6|9558.6|9555.8|20
1646103590000|2022-03-01 02:59:50|9559|9556.2|9558.9|9556.1|9559.5|9556.7|9558.2|9555.4|9
1646103600000|2022-03-01 03:00:00|9558.7|9555.9|9558.7|9555.9|9558.9|9556.1|9557.4|9554.6|24
1646103610000|2022-03-01 03:00:10|9558.5|9555.7|9558.7|9555.9|9558.7|9555.9|9558.2|9555.4|2
1646103620000|2022-03-01 03:00:20|9558.4|9555.6|9559.2|9556.4|9559.2|9556.4|9558.2|9555.4|8
1646103630000|2022-03-01 03:00:30|9558.9|9556.1|9558.2|9555.4|9558.9|9556.1|9558.2|9555.4|4
1646103640000|2022-03-01 03:00:40|||||||||1
1646103650000|2022-03-01 03:00:50|9557.6|9554.8|9559|9556.2|9559|9556.2|9557.2|9554.4|24
1646103660000|2022-03-01 03:01:00|9558.7|9555.9|9558.5|9555.7|9558.7|9555.9|9558.5|9555.7|6
1646103670000|2022-03-01 03:01:10|9558.8|9556|9557.2|9554.4|9559.5|9556.7|9556.7|9553.9|20
1646103680000|2022-03-01 03:01:20|9557.5|9554.7|9557.5|9554.7|9557.5|9554.7|9556.9|9554.1|5
1646103690000|2022-03-01 03:01:30|9557.2|9554.4|9557.5|9554.7|9557.5|9554.7|9556.9|9554.1|3
1646103700000|2022-03-01 03:01:40|9557.2|9554.4|9559.5|9556.7|9559.5|9556.7|9557.2|9554.4|12
1646103710000|2022-03-01 03:01:50|9559.2|9556.4|9558.5|9555.7|9559.8|9557|9558.5|9555.7|8
1646103720000|2022-03-01 03:02:00|9558.2|9555.4|9558.2|9555.4|9559|9556.2|9558.2|9555.4|4
1646103730000|2022-03-01 03:02:10|9558|9555.2|9557.5|9554.7|9558|9555.2|9556.5|9553.7|17
1646103740000|2022-03-01 03:02:20|9557.8|9555|9558.8|9556|9558.8|9556|9557.8|9555|8
1646103750000|2022-03-01 03:02:30|9559|9556.2|9559.5|9556.7|9559.5|9556.7|9558.3|9555.5|6
1646103760000|2022-03-01 03:02:40|9558.8|9556|9558.8|9556|9558.8|9556|9557.8|9555|2
1646103770000|2022-03-01 03:02:50|9558.3|9555.5|9558|9555.2|9558.3|9555.5|9558|9555.2|1
1646103780000|2022-03-01 03:03:00|9558.3|9555.5|9558.8|9556|9558.8|9556|9558.3|9555.5|3
1646103790000|2022-03-01 03:03:10|9558.5|9555.7|9558|9555.2|9558.5|9555.7|9558|9555.2|3
1646103800000|2022-03-01 03:03:20|9558.3|9555.5|9558|9555.2|9558.3|9555.5|9558|9555.2|2
1646103810000|2022-03-01 03:03:30|9558.3|9555.5|9558|9555.2|9558.3|9555.5|9558|9555.2|2
1646103820000|2022-03-01 03:03:40|9558.3|9555.5|9563.8|9561|9563.8|9561|9558.3|9555.5|26
1646103830000|2022-03-01 03:03:50|9564.2|9561.4|9564.2|9561.4|9564.2|9561.4|9563.8|9561|4
1646103840000|2022-03-01 03:04:00|9563.8|9561|9563.8|9561|9564.2|9561.4|9563.8|9561|6
1646103850000|2022-03-01 03:04:10|9563.3|9560.5|9562.8|9560|9563.3|9560.5|9562.8|9560|6
1646103860000|2022-03-01 03:04:20|9563.1|9560.3|9562.8|9560|9563.1|9560.3|9562.8|9560|4
1646103870000|2022-03-01 03:04:30|9562.2|9559.4|9563.1|9560.3|9563.8|9561|9561.8|9559|16
1646103880000|2022-03-01 03:04:40|9562.2|9559.4|9562.1|9559.3|9562.8|9560|9561.8|9559|1
1646103890000|2022-03-01 03:04:50|9562.5|9559.7|9562.3|9559.5|9563.8|9561|9561.8|9559|7
1646103900000|2022-03-01 03:05:00|9562|9559.2|9561.8|9559|9562.1|9559.3|9561.8|9559|4
1646103910000|2022-03-01 03:05:10|9562.5|9559.7|9560.8|9558|9562.8|9560|9560.8|9558|23
1646103920000|2022-03-01 03:05:20|9561.1|9558.3|9560.8|9558|9561.1|9558.3|9560.8|9558|0
1646103930000|2022-03-01 03:05:30|9560.5|9557.7|9560.8|9558|9560.8|9558|9560.3|9557.5|4
1646103940000|2022-03-01 03:05:40|||||||||2
1646103950000|2022-03-01 03:05:50|9560.5|9557.7|9559.5|9556.7|9560.5|9557.7|9559.3|9556.5|4
1646103960000|2022-03-01 03:06:00|9559|9556.2|9559.8|9557|9559.8|9557|9558.8|9556|2
1646103970000|2022-03-01 03:06:10|9559.5|9556.7|9559.5|9556.7|9559.5|9556.7|9559|9556.2|6
1646103980000|2022-03-01 03:06:20|9559.2|9556.4|9559.2|9556.4|9559.2|9556.4|9559.2|9556.4|0
1646103990000|2022-03-01 03:06:30|9559|9556.2|9559|9556.2|9559|9556.2|9559|9556.2|0
1646104000000|2022-03-01 03:06:40|9558.7|9555.9|9559.2|9556.4|9559.5|9556.7|9558.7|9555.9|2
1646104010000|2022-03-01 03:06:50|9559|9556.2|9558.5|9555.7|9559|9556.2|9558.2|9555.4|10
1646104020000|2022-03-01 03:07:00|9558.2|9555.4|9557.8|9555|9558.2|9555.4|9557.3|9554.5|3
1646104030000|2022-03-01 03:07:10|9557.5|9554.7|9555.5|9552.7|9557.5|9554.7|9554.8|9552|20
1646104040000|2022-03-01 03:07:20|9554.8|9552|9553.8|9551|9554.8|9552|9553.2|9550.4|23
1646104050000|2022-03-01 03:07:30|9554|9551.2|9554|9551.2|9554.8|9552|9554|9551.2|14
1646104060000|2022-03-01 03:07:40|9553.8|9551|9552.8|9550|9553.8|9551|9552|9549.2|26
1646104070000|2022-03-01 03:07:50|9552.5|9549.7|9553.8|9551|9553.8|9551|9552.2|9549.4|9
1646104080000|2022-03-01 03:08:00|9553.2|9550.4|9553|9550.2|9553.2|9550.4|9552.7|9549.9|10
1646104090000|2022-03-01 03:08:10|9552.7|9549.9|9552|9549.2|9552.7|9549.9|9551.8|9549|13
1646104100000|2022-03-01 03:08:20|9552.5|9549.7|9552.5|9549.7|9552.8|9550|9552.2|9549.4|13
1646104110000|2022-03-01 03:08:30|9552.2|9549.4|9550.8|9548|9553|9550.2|9549.2|9546.4|55
1646104120000|2022-03-01 03:08:40|9550.5|9547.7|9550|9547.2|9551.8|9549|9548.3|9545.5|71
1646104130000|2022-03-01 03:08:50|9549.7|9546.9|9550.2|9547.4|9550.5|9547.7|9549.7|9546.9|2
1646104140000|2022-03-01 03:09:00|9550|9547.2|9553.2|9550.4|9553.6|9550.8|9550|9547.2|22
1646104150000|2022-03-01 03:09:10|9553.5|9550.7|9553.7|9550.9|9554|9551.2|9553.2|9550.4|6
1646104160000|2022-03-01 03:09:20|9554|9551.2|9554|9551.2|9554|9551.2|9553.7|9550.9|0
1646104170000|2022-03-01 03:09:30|9553.7|9550.9|9553.7|9550.9|9554|9551.2|9553.7|9550.9|1
1646104180000|2022-03-01 03:09:40|9553.3|9550.5|9551.2|9548.4|9553.3|9550.5|9551.2|9548.4|4
1646104190000|2022-03-01 03:09:50|9550.8|9548|9550.7|9547.9|9551.8|9549|9550.7|9547.9|14
1646104200000|2022-03-01 03:10:00|9550.3|9547.5|9550|9547.2|9550.8|9548|9550|9547.2|4
1646104210000|2022-03-01 03:10:10|9550.2|9547.4|9550.2|9547.4|9550.2|9547.4|9549.7|9546.9|3
1646104220000|2022-03-01 03:10:20|9549.7|9546.9|9550.2|9547.4|9550.2|9547.4|9549.7|9546.9|8
1646104230000|2022-03-01 03:10:30|9550.7|9547.9|9550.7|9547.9|9550.7|9547.9|9550.5|9547.7|1
1646104240000|2022-03-01 03:10:40|9551|9548.2|9553.7|9550.9|9554|9551.2|9551|9548.2|17
1646104250000|2022-03-01 03:10:50|9553.3|9550.5|9552.8|9550|9553.3|9550.5|9551.8|9549|8
1646104260000|2022-03-01 03:11:00|9552.5|9549.7|9552.2|9549.4|9552.5|9549.7|9551.5|9548.7|6
1646104270000|2022-03-01 03:11:10|9551.8|9549|9553.2|9550.4|9553.2|9550.4|9551.3|9548.5|8
1646104280000|2022-03-01 03:11:20|9552.8|9550|9553.2|9550.4|9553.2|9550.4|9552.8|9550|0
1646104290000|2022-03-01 03:11:30|9553.5|9550.7|9553.2|9550.4|9553.5|9550.7|9552.8|9550|0
1646104300000|2022-03-01 03:11:40|9553.5|9550.7|9555.8|9553|9555.8|9553|9553.5|9550.7|10
1646104310000|2022-03-01 03:11:50|9556.2|9553.4|9554.2|9551.4|9556.2|9553.4|9554.2|9551.4|8
1646104320000|2022-03-01 03:12:00|9554.5|9551.7|9554.2|9551.4|9554.7|9551.9|9554.2|9551.4|1
1646104330000|2022-03-01 03:12:10|9554.5|9551.7|9554.1|9551.3|9554.5|9551.7|9554.1|9551.3|2
1646104340000|2022-03-01 03:12:20|9553.5|9550.7|9554.1|9551.3|9554.1|9551.3|9553.1|9550.3|9
1646104350000|2022-03-01 03:12:30|9553.8|9551|9553.3|9550.5|9554.1|9551.3|9553.3|9550.5|4
1646104360000|2022-03-01 03:12:40|9553.1|9550.3|9553.1|9550.3|9553.1|9550.3|9553.1|9550.3|0
1646104370000|2022-03-01 03:12:50|9552.8|9550|9552.6|9549.8|9552.8|9550|9552.1|9549.3|5
1646104380000|2022-03-01 03:13:00|9553|9550.2|9554.1|9551.3|9554.1|9551.3|9553|9550.2|3
1646104390000|2022-03-01 03:13:10|9553.8|9551|9554.1|9551.3|9554.1|9551.3|9553.8|9551|0
1646104400000|2022-03-01 03:13:20|9553.8|9551|9553.1|9550.3|9553.8|9551|9552.8|9550|12
1646104410000|2022-03-01 03:13:30|9552.8|9550|9552.8|9550|9552.8|9550|9552.8|9550|0
1646104420000|2022-03-01 03:13:40|9553.1|9550.3|9554.1|9551.3|9554.1|9551.3|9553.1|9550.3|1
1646104430000|2022-03-01 03:13:50|9553.8|9551|9553.8|9551|9554.1|9551.3|9553.5|9550.7|2
1646104440000|2022-03-01 03:14:00|9554.1|9551.3|9554.1|9551.3|9554.1|9551.3|9553.3|9550.5|2
1646104450000|2022-03-01 03:14:10|9553.8|9551|9555.1|9552.3|9556.1|9553.3|9553.8|9551|13
1646104460000|2022-03-01 03:14:20|9555.5|9552.7|9557.6|9554.8|9557.6|9554.8|9555.1|9552.3|9
1646104470000|2022-03-01 03:14:30|9557.1|9554.3|9556.1|9553.3|9557.1|9554.3|9556.1|9553.3|2
1646104480000|2022-03-01 03:14:40|9556.5|9553.7|9556.6|9553.8|9557.1|9554.3|9556.5|9553.7|3
1646104490000|2022-03-01 03:14:50|9557|9554.2|9556.5|9553.7|9557.1|9554.3|9556|9553.2|5
1646104500000|2022-03-01 03:15:00|9557.1|9554.3|9559.1|9556.3|9559.1|9556.3|9557.1|9554.3|15
1646104510000|2022-03-01 03:15:10|9559.8|9557|9560.8|9558|9561|9558.2|9558.3|9555.5|11
1646104520000|2022-03-01 03:15:20|9560.6|9557.8|9560.6|9557.8|9560.6|9557.8|9560.6|9557.8|0
1646104530000|2022-03-01 03:15:30|9560.3|9557.5|9560.1|9557.3|9561.1|9558.3|9560.1|9557.3|4
1646104540000|2022-03-01 03:15:40|9559.8|9557|9559.8|9557|9559.8|9557|9559.1|9556.3|5
1646104550000|2022-03-01 03:15:50|9560.1|9557.3|9559.8|9557|9560.1|9557.3|9559.8|9557|5
1646104560000|2022-03-01 03:16:00|9559.3|9556.5|9558.6|9555.8|9560.1|9557.3|9558.1|9555.3|5
1646104570000|2022-03-01 03:16:10|9558.1|9555.3|9558.1|9555.3|9558.5|9555.7|9558.1|9555.3|0
1646104580000|2022-03-01 03:16:20|9558.5|9555.7|9556.3|9553.5|9559.1|9556.3|9555.5|9552.7|14
1646104590000|2022-03-01 03:16:30|9556.1|9553.3|9557.1|9554.3|9557.1|9554.3|9556.1|9553.3|1
1646104600000|2022-03-01 03:16:40|9557.4|9554.6|9555.6|9552.8|9557.4|9554.6|9555.6|9552.8|21
1646104610000|2022-03-01 03:16:50|9555.1|9552.3|9555.1|9552.3|9555.6|9552.8|9555.1|9552.3|2
1646104620000|2022-03-01 03:17:00|9555.4|9552.6|9557.4|9554.6|9557.4|9554.6|9555.4|9552.6|13
1646104630000|2022-03-01 03:17:10|9557.6|9554.8|9560.1|9557.3|9560.1|9557.3|9557.6|9554.8|11
1646104640000|2022-03-01 03:17:20|9559.8|9557|9560.4|9557.6|9561.1|9558.3|9559.6|9556.8|3
1646104650000|2022-03-01 03:17:30|9560.6|9557.8|9561.1|9558.3|9561.1|9558.3|9560.6|9557.8|0
1646104660000|2022-03-01 03:17:40|9560.8|9558|9561.1|9558.3|9561.1|9558.3|9560.8|9558|1
1646104670000|2022-03-01 03:17:50|9561.4|9558.6|9561.6|9558.8|9561.6|9558.8|9560.8|9558|5
1646104680000|2022-03-01 03:18:00|9561.4|9558.6|9559.8|9557|9561.8|9559|9559.8|9557|8
1646104690000|2022-03-01 03:18:10|9560.1|9557.3|9561.1|9558.3|9562.3|9559.5|9560.1|9557.3|12
1646104700000|2022-03-01 03:18:20|9561.9|9559.1|9563.1|9560.3|9563.1|9560.3|9561.1|9558.3|7
1646104710000|2022-03-01 03:18:30|9563.6|9560.8|9563.1|9560.3|9564.1|9561.3|9562.5|9559.7|12
1646104720000|2022-03-01 03:18:40|9563.3|9560.5|9563.6|9560.8|9563.6|9560.8|9563.1|9560.3|5
1646104730000|2022-03-01 03:18:50|9563.9|9561.1|9563.1|9560.3|9564.1|9561.3|9563.1|9560.3|6
1646104740000|2022-03-01 03:19:00|9562.8|9560|9563.1|9560.3|9563.1|9560.3|9562.1|9559.3|9
1646104750000|2022-03-01 03:19:10|9563.8|9561|9565.1|9562.3|9565.1|9562.3|9563.8|9561|9
1646104760000|2022-03-01 03:19:20|9564.8|9562|9562.8|9560|9564.8|9562|9562.6|9559.8|14
1646104770000|2022-03-01 03:19:30|9562.5|9559.7|9563.1|9560.3|9563.1|9560.3|9562.5|9559.7|1
1646104780000|2022-03-01 03:19:40|9563.4|9560.6|9563.4|9560.6|9563.4|9560.6|9563.4|9560.6|0
1646104790000|2022-03-01 03:19:50|9564.6|9561.8|9565.1|9562.3|9565.1|9562.3|9564.1|9561.3|11
1646104800000|2022-03-01 03:20:00|||||||||3
1646104810000|2022-03-01 03:20:10|9564.1|9561.3|9563.1|9560.3|9564.1|9561.3|9563.1|9560.3|16
1646104820000|2022-03-01 03:20:20|9563.4|9560.6|9564.1|9561.3|9564.1|9561.3|9563.4|9560.6|0
1646104840000|2022-03-01 03:20:40|||||||||5
1646104850000|2022-03-01 03:20:50|9564.4|9561.6|9564.4|9561.6|9565.1|9562.3|9564.1|9561.3|3
1646104860000|2022-03-01 03:21:00|9564.1|9561.3|9564.1|9561.3|9564.1|9561.3|9563.1|9560.3|5
1646104880000|2022-03-01 03:21:20|9564.4|9561.6|9564.4|9561.6|9565.1|9562.3|9564.1|9561.3|4
1646104890000|2022-03-01 03:21:30|9564.7|9561.9|9564.7|9561.9|9565.1|9562.3|9564.1|9561.3|4
1646104900000|2022-03-01 03:21:40|9564.4|9561.6|9564.1|9561.3|9564.4|9561.6|9563.1|9560.3|5
1646104910000|2022-03-01 03:21:50|9564.9|9562.1|9563.7|9560.9|9564.9|9562.1|9563.1|9560.3|11
1646104920000|2022-03-01 03:22:00|9564.2|9561.4|9564.9|9562.1|9565.4|9562.6|9564.2|9561.4|24
1646104930000|2022-03-01 03:22:10|9564.6|9561.8|9564.7|9561.9|9565.4|9562.6|9564.1|9561.3|19
1646104940000|2022-03-01 03:22:20|9565.4|9562.6|9564.4|9561.6|9565.9|9563.1|9563.7|9560.9|46
1646104950000|2022-03-01 03:22:30|9564.1|9561.3|9568.2|9565.4|9568.7|9565.9|9564.1|9561.3|43
1646104960000|2022-03-01 03:22:40|9568.1|9565.3|9568.7|9565.9|9568.7|9565.9|9567.9|9565.1|18
1646104970000|2022-03-01 03:22:50|9568.4|9565.6|9568.2|9565.4|9568.7|9565.9|9567.9|9565.1|6
1646104980000|2022-03-01 03:23:00|9567.9|9565.1|9568.7|9565.9|9569.2|9566.4|9567.7|9564.9|19
1646104990000|2022-03-01 03:23:10|9568.4|9565.6|9568.4|9565.6|9568.7|9565.9|9568.2|9565.4|4
1646105000000|2022-03-01 03:23:20|9568.7|9565.9|9570.1|9567.3|9570.9|9568.1|9568.7|9565.9|7
1646105010000|2022-03-01 03:23:30|9570.7|9567.9|9571.7|9568.9|9571.7|9568.9|9569.7|9566.9|13
1646105020000|2022-03-01 03:23:40|9572.4|9569.6|9574.7|9571.9|9575.6|9572.8|9572.4|9569.6|68
1646105030000|2022-03-01 03:23:50|9574.4|9571.6|9574.9|9572.1|9576.7|9573.9|9574.4|9571.6|20
1646105040000|2022-03-01 03:24:00|9575.7|9572.9|9576.4|9573.6|9576.9|9574.1|9574.6|9571.8|29
1646105050000|2022-03-01 03:24:10|9576.7|9573.9|9574.7|9571.9|9576.7|9573.9|9573.9|9571.1|18
1646105060000|2022-03-01 03:24:20|9574.4|9571.6|9574.2|9571.4|9574.4|9571.6|9573.7|9570.9|3
1646105070000|2022-03-01 03:24:30|9573.9|9571.1|9575.9|9573.1|9576.7|9573.9|9573.9|9571.1|18
1646105080000|2022-03-01 03:24:40|9576.4|9573.6|9576.4|9573.6|9576.7|9573.9|9576.4|9573.6|8
1646105090000|2022-03-01 03:24:50|9576.1|9573.3|9577.7|9574.9|9578.7|9575.9|9575.9|9573.1|24
1646105100000|2022-03-01 03:25:00|9578.2|9575.4|9578.4|9575.6|9578.7|9575.9|9577.7|9574.9|14
1646105110000|2022-03-01 03:25:10|9578.7|9575.9|9578.4|9575.6|9578.7|9575.9|9578.1|9575.3|12
1646105120000|2022-03-01 03:25:20|9578.1|9575.3|9577.7|9574.9|9578.1|9575.3|9577.4|9574.6|9
1646105130000|2022-03-01 03:25:30|9578|9575.2|9579.7|9576.9|9580.4|9577.6|9577.7|9574.9|21
1646105140000|2022-03-01 03:25:40|9579.4|9576.6|9582|9579.2|9582|9579.2|9579.4|9576.6|27
1646105150000|2022-03-01 03:25:50|9581.7|9578.9|9580.7|9577.9|9582|9579.2|9580.7|9577.9|4
1646105160000|2022-03-01 03:26:00|9581|9578.2|9581.7|9578.9|9581.9|9579.1|9580.9|9578.1|10
1646105180000|2022-03-01 03:26:20|9581.1|9578.3|9579.9|9577.1|9581.1|9578.3|9579.5|9576.7|21
1646105190000|2022-03-01 03:26:30|9579.6|9576.8|9577.9|9575.1|9579.6|9576.8|9577.4|9574.6|19
1646105200000|2022-03-01 03:26:40|9578.2|9575.4|9579.9|9577.1|9579.9|9577.1|9577.9|9575.1|27
1646105210000|2022-03-01 03:26:50|9579.1|9576.3|9579.7|9576.9|9579.7|9576.9|9579.1|9576.3|4
1646105220000|2022-03-01 03:27:00|9579.9|9577.1|9579.9|9577.1|9579.9|9577.1|9579.9|9577.1|2
1646105230000|2022-03-01 03:27:10|9579.1|9576.3|9579.1|9576.3|9579.4|9576.6|9579.1|9576.3|12
1646105240000|2022-03-01 03:27:20|9578.4|9575.6|9578.4|9575.6|9579.4|9576.6|9577.9|9575.1|34
1646105250000|2022-03-01 03:27:30|9578.1|9575.3|9576.6|9573.8|9578.1|9575.3|9575.9|9573.1|20
1646105260000|2022-03-01 03:27:40|9576.1|9573.3|9576.4|9573.6|9576.4|9573.6|9575.6|9572.8|5
1646105270000|2022-03-01 03:27:50|9576.1|9573.3|9575.9|9573.1|9576.1|9573.3|9575.6|9572.8|0
1646105280000|2022-03-01 03:28:00|9575.6|9572.8|9574.1|9571.3|9575.9|9573.1|9574.1|9571.3|10
1646105290000|2022-03-01 03:28:10|9573.8|9571|9574.6|9571.8|9574.9|9572.1|9573.8|9571|9
1646105300000|2022-03-01 03:28:20|9574.3|9571.5|9574.7|9571.9|9574.7|9571.9|9574.1|9571.3|4
1646105310000|2022-03-01 03:28:30|9574.9|9572.1|9575.4|9572.6|9575.4|9572.6|9574.9|9572.1|3
1646105320000|2022-03-01 03:28:40|9575.7|9572.9|9574.9|9572.1|9576.1|9573.3|9574.6|9571.8|11
1646105330000|2022-03-01 03:28:50|9574.6|9571.8|9574.4|9571.6|9575.4|9572.6|9573.9|9571.1|6
1646105340000|2022-03-01 03:29:00|9574.6|9571.8|9574.6|9571.8|9575.2|9572.4|9574.1|9571.3|3
1646105350000|2022-03-01 03:29:10|||||||||1
1646105360000|2022-03-01 03:29:20|9574.1|9571.3|9574.6|9571.8|9574.6|9571.8|9573.9|9571.1|4
1646105370000|2022-03-01 03:29:30|||||||||1
1646105380000|2022-03-01 03:29:40|9574.7|9571.9|9573.9|9571.1|9574.7|9571.9|9573.6|9570.8|2
1646105390000|2022-03-01 03:29:50|9574.1|9571.3|9574.9|9572.1|9574.9|9572.1|9574.1|9571.3|2
1646105400000|2022-03-01 03:30:00|9574.2|9571.4|9574.9|9572.1|9574.9|9572.1|9573.9|9571.1|7
1646105420000|2022-03-01 03:30:20|9574.6|9571.8|9573.1|9570.3|9574.6|9571.8|9573.1|9570.3|8
1646105430000|2022-03-01 03:30:30|9572.9|9570.1|9574.1|9571.3|9574.1|9571.3|9572.9|9570.1|6
1646105440000|2022-03-01 03:30:40|9574.4|9571.6|9574.1|9571.3|9574.4|9571.6|9573.7|9570.9|1
1646105450000|2022-03-01 03:30:50|9574.7|9571.9|9574.1|9571.3|9574.9|9572.1|9573.9|9571.1|4
1646105460000|2022-03-01 03:31:00|9574.4|9571.6|9574.9|9572.1|9574.9|9572.1|9573.9|9571.1|1
1646105470000|2022-03-01 03:31:10|9574.6|9571.8|9574.9|9572.1|9574.9|9572.1|9574.1|9571.3|7
1646105480000|2022-03-01 03:31:20|9575.1|9572.3|9576.9|9574.1|9577.1|9574.3|9575.1|9572.3|13
1646105490000|2022-03-01 03:31:30|9576.7|9573.9|9577.4|9574.6|9577.4|9574.6|9576.1|9573.3|6
1646105500000|2022-03-01 03:31:40|9577.1|9574.3|9577.4|9574.6|9577.4|9574.6|9577.1|9574.3|1
1646105510000|2022-03-01 03:31:50|9577.1|9574.3|9577.7|9574.9|9578.1|9575.3|9577.1|9574.3|3
1646105520000|2022-03-01 03:32:00|9577.9|9575.1|9578.1|9575.3|9578.7|9575.9|9577.4|9574.6|27
1646105530000|2022-03-01 03:32:10|9577.9|9575.1|9578.7|9575.9|9579.1|9576.3|9577.9|9575.1|9
1646105540000|2022-03-01 03:32:20|9578.9|9576.1|9579.7|9576.9|9579.7|9576.9|9578.9|9576.1|10
1646105550000|2022-03-01 03:32:30|9579.5|9576.7|9579|9576.2|9579.5|9576.7|9579|9576.2|0
1646105560000|2022-03-01 03:32:40|||||||||1
1646105570000|2022-03-01 03:32:50|9579.3|9576.5|9579.2|9576.4|9579.7|9576.9|9579.2|9576.4|4
1646105580000|2022-03-01 03:33:00|9578.9|9576.1|9579.9|9577.1|9580.2|9577.4|9578.9|9576.1|7
1646105590000|2022-03-01 03:33:10|9579.4|9576.6|9579.9|9577.1|9580.2|9577.4|9579.2|9576.4|7
1646105600000|2022-03-01 03:33:20|9580.2|9577.4|9579.2|9576.4|9580.2|9577.4|9579.2|9576.4|4
1646105610000|2022-03-01 03:33:30|9578.9|9576.1|9579.2|9576.4|9579.7|9576.9|9578.9|9576.1|4
1646105620000|2022-03-01 03:33:40|9578.9|9576.1|9578.9|9576.1|9579.2|9576.4|9578.9|9576.1|1
1646105640000|2022-03-01 03:34:00|9577.5|9574.7|9576.7|9573.9|9577.5|9574.7|9575.9|9573.1|13
1646105650000|2022-03-01 03:34:10|9576.5|9573.7|9576.2|9573.4|9576.7|9573.9|9576.2|9573.4|2
1646105660000|2022-03-01 03:34:20|9576.5|9573.7|9575.2|9572.4|9576.5|9573.7|9575.2|9572.4|12
1646105670000|2022-03-01 03:34:30|9575.5|9572.7|9575.2|9572.4|9575.5|9572.7|9574.9|9572.1|2
1646105680000|2022-03-01 03:34:40|9574.9|9572.1|9574.9|9572.1|9574.9|9572.1|9574.9|9572.1|0
1646105690000|2022-03-01 03:34:50|9575.2|9572.4|9574.9|9572.1|9575.2|9572.4|9574.9|9572.1|4
1646105700000|2022-03-01 03:35:00|9574.4|9571.6|9574.7|9571.9|9575.2|9572.4|9574.4|9571.6|15
1646105710000|2022-03-01 03:35:10|9575|9572.2|9574.7|9571.9|9575|9572.2|9574.2|9571.4|4
1646105720000|2022-03-01 03:35:20|9574.4|9571.6|9574.7|9571.9|9574.7|9571.9|9574|9571.2|2
1646105730000|2022-03-01 03:35:30|9574.4|9571.6|9574.7|9571.9|9574.7|9571.9|9573.9|9571.1|4
1646105740000|2022-03-01 03:35:40|9575.3|9572.5|9575.2|9572.4|9575.7|9572.9|9575.2|9572.4|4
1646105750000|2022-03-01 03:35:50|9575.5|9572.7|9577.9|9575.1|9577.9|9575.1|9575.5|9572.7|12
1646105760000|2022-03-01 03:36:00|||||||||2
1646105770000|2022-03-01 03:36:10|9578.5|9575.7|9577.9|9575.1|9578.5|9575.7|9577.9|9575.1|12
1646105780000|2022-03-01 03:36:20|9578.2|9575.4|9578.9|9576.1|9578.9|9576.1|9578.2|9575.4|0
1646105790000|2022-03-01 03:36:30|9579.2|9576.4|9578.2|9575.4|9579.7|9576.9|9578.2|9575.4|10
1646105800000|2022-03-01 03:36:40|9578.5|9575.7|9577.7|9574.9|9578.7|9575.9|9577.2|9574.4|7
1646105810000|2022-03-01 03:36:50|9578.3|9575.5|9579.3|9576.5|9579.8|9577|9578.3|9575.5|30
1646105820000|2022-03-01 03:37:00|9580.1|9577.3|9580.3|9577.5|9580.3|9577.5|9580.1|9577.3|3
1646105830000|2022-03-01 03:37:10|9579.5|9576.7|9580.3|9577.5|9580.3|9577.5|9579.3|9576.5|16
1646105840000|2022-03-01 03:37:20|9580.6|9577.8|9580.3|9577.5|9580.8|9578|9580.3|9577.5|14
1646105850000|2022-03-01 03:37:30|9579.8|9577|9579.3|9576.5|9579.8|9577|9579.3|9576.5|7
1646105860000|2022-03-01 03:37:40|9578.5|9575.7|9578.3|9575.5|9578.5|9575.7|9578.3|9575.5|2
1646105870000|2022-03-01 03:37:50|9578.8|9576|9577.8|9575|9578.8|9576|9577.8|9575|2
1646105880000|2022-03-01 03:38:00|9578.3|9575.5|9578.3|9575.5|9578.3|9575.5|9576.8|9573.9|13
1646105890000|2022-03-01 03:38:10|9577.8|9575|9576.3|9573.5|9577.8|9575|9576.3|9573.5|20
1646105900000|2022-03-01 03:38:20|9576.8|9574|9577.5|9574.7|9579.5|9576.7|9576.8|9574|18
1646105910000|2022-03-01 03:38:30|9577|9574.2|9577.5|9574.7|9577.8|9575|9577|9574.2|7
1646105920000|2022-03-01 03:38:40|9578.5|9575.7|9577.2|9574.4|9578.5|9575.7|9576.7|9573.9|5
1646105930000|2022-03-01 03:38:50|9576.7|9573.9|9577.2|9574.4|9577.2|9574.4|9576.7|9573.9|3
1646105940000|2022-03-01 03:39:00|9576.8|9574|9576.8|9574|9576.8|9574|9576.8|9574|2
1646105950000|2022-03-01 03:39:10|9577.3|9574.5|9576.5|9573.7|9577.5|9574.7|9576.5|9573.7|7
1646105960000|2022-03-01 03:39:20|9572.8|9570|9572.5|9569.7|9572.8|9570|9571.7|9568.9|18
1646105970000|2022-03-01 03:39:30|9572.2|9569.4|9571.5|9568.7|9572.5|9569.7|9571.5|9568.7|6
1646105980000|2022-03-01 03:39:40|9570.7|9567.9|9570.7|9567.9|9570.7|9567.9|9570.7|9567.9|8
1646105990000|2022-03-01 03:39:50|9571.5|9568.7|9572|9569.2|9572|9569.2|9571.5|9568.7|4
1646106000000|2022-03-01 03:40:00|9572.2|9569.4|9570.7|9567.9|9572.2|9569.4|9570.7|9567.9|4
1646106010000|2022-03-01 03:40:10|9571.2|9568.4|9569|9566.2|9571.2|9568.4|9568.5|9565.7|10
1646106020000|2022-03-01 03:40:20|9569.5|9566.7|9569.5|9566.7|9570|9567.2|9568.7|9565.9|11
1646106030000|2022-03-01 03:40:30|9569.8|9567|9569.8|9567|9569.8|9567|9569.5|9566.7|3
1646106040000|2022-03-01 03:40:40|9569.5|9566.7|9569.8|9567|9569.8|9567|9569.5|9566.7|0
1646106050000|2022-03-01 03:40:50|9569.5|9566.7|9569|9566.2|9569.5|9566.7|9568.7|9565.9|7
1646106060000|2022-03-01 03:41:00|9568.7|9565.9|9567.5|9564.7|9568.8|9566|9567.5|9564.7|13
1646106070000|2022-03-01 03:41:10|9567.1|9564.3|9567.5|9564.7|9568|9565.2|9567.1|9564.3|5
1646106080000|2022-03-01 03:41:20|9567.8|9565|9565.8|9563|9567.8|9565|9565.8|9563|25
1646106090000|2022-03-01 03:41:30|9565.5|9562.7|9563.6|9560.8|9565.5|9562.7|9563.6|9560.8|12
1646106100000|2022-03-01 03:41:40|9563.1|9560.3|9564.1|9561.3|9564.6|9561.8|9562.5|9559.7|12
1646106110000|2022-03-01 03:41:50|9563.6|9560.8|9562.6|9559.8|9563.6|9560.8|9562.6|9559.8|1
1646106120000|2022-03-01 03:42:00|9562.3|9559.5|9563.5|9560.7|9563.6|9560.8|9562.3|9559.5|18
1646106130000|2022-03-01 03:42:10|9563.6|9560.8|9564.5|9561.7|9565.6|9562.8|9563.1|9560.3|8
1646106140000|2022-03-01 03:42:20|9564.1|9561.3|9564.5|9561.7|9564.5|9561.7|9564.1|9561.3|1
1646106150000|2022-03-01 03:42:30|9565.1|9562.3|9564.5|9561.7|9565.1|9562.3|9564.5|9561.7|6
1646106160000|2022-03-01 03:42:40|9565|9562.2|9564.5|9561.7|9565|9562.2|9564.5|9561.7|2
1646106170000|2022-03-01 03:42:50|9564.6|9561.8|9565|9562.2|9565.5|9562.7|9564.5|9561.7|4
1646106180000|2022-03-01 03:43:00|||||||||1
1646106190000|2022-03-01 03:43:10|9564.3|9561.5|9562.5|9559.7|9564.3|9561.5|9562.5|9559.7|14
1646106200000|2022-03-01 03:43:20|9562.8|9560|9563|9560.2|9563.5|9560.7|9562.8|9560|15
1646106210000|2022-03-01 03:43:30|9563.5|9560.7|9564.1|9561.3|9564.3|9561.5|9563.5|9560.7|9
1646106220000|2022-03-01 03:43:40|9564.5|9561.7|9564.1|9561.3|9564.5|9561.7|9563.5|9560.7|3
1646106230000|2022-03-01 03:43:50|9564.5|9561.7|9564.5|9561.7|9564.5|9561.7|9563.8|9561|2
1646106240000|2022-03-01 03:44:00|9564|9561.2|9564.5|9561.7|9564.5|9561.7|9564|9561.2|2
1646106250000|2022-03-01 03:44:10|9564.1|9561.3|9564.1|9561.3|9564.1|9561.3|9564|9561.2|1
1646106260000|2022-03-01 03:44:20|9564.5|9561.7|9565.1|9562.3|9565.6|9562.8|9564.5|9561.7|5
1646106270000|2022-03-01 03:44:30|9564.8|9562|9564.6|9561.8|9564.8|9562|9564.6|9561.8|0
1646106280000|2022-03-01 03:44:40|9565.1|9562.3|9565.1|9562.3|9565.6|9562.8|9565.1|9562.3|3
1646106290000|2022-03-01 03:44:50|9565.5|9562.7|9565.5|9562.7|9565.5|9562.7|9565.1|9562.3|1
1646106300000|2022-03-01 03:45:00|9565.1|9562.3|9565.5|9562.7|9565.6|9562.8|9565.1|9562.3|1
1646106310000|2022-03-01 03:45:10|9565.6|9562.8|9566.1|9563.3|9566.1|9563.3|9565.5|9562.7|4
1646106320000|2022-03-01 03:45:20|9565.6|9562.8|9565.9|9563.1|9566.4|9563.6|9565.4|9562.6|3
1646106330000|2022-03-01 03:45:30|9565.8|9563|9566.1|9563.3|9566.4|9563.6|9565.4|9562.6|4
1646106340000|2022-03-01 03:45:40|9566.4|9563.6|9566.4|9563.6|9566.4|9563.6|9565.9|9563.1|0
1646106350000|2022-03-01 03:45:50|9567.4|9564.6|9567.1|9564.3|9568.4|9565.6|9566.8|9564|14
1646106360000|2022-03-01 03:46:00|9567.3|9564.5|9567.3|9564.5|9567.3|9564.5|9566.9|9564.1|1
1646106370000|2022-03-01 03:46:10|9566.9|9564.1|9566.9|9564.1|9566.9|9564.1|9566.6|9563.8|1
1646106380000|2022-03-01 03:46:20|9566.6|9563.8|9566.9|9564.1|9566.9|9564.1|9566.6|9563.8|2
1646106390000|2022-03-01 03:46:30|9566.6|9563.8|9566.6|9563.8|9566.9|9564.1|9566.6|9563.8|1
1646106400000|2022-03-01 03:46:40|9565.8|9563|9565.1|9562.3|9565.8|9563|9565.1|9562.3|3
1646106410000|2022-03-01 03:46:50|9565.4|9562.6|9564.4|9561.6|9565.9|9563.1|9564.4|9561.6|5
1646106420000|2022-03-01 03:47:00|||||||||1
1646106430000|2022-03-01 03:47:10|9564.8|9562|9564.8|9562|9564.8|9562|9564.4|9561.6|6
1646106440000|2022-03-01 03:47:20|9564.4|9561.6|9565.4|9562.6|9566.1|9563.3|9564.4|9561.6|1
1646106450000|2022-03-01 03:47:30|9565.1|9562.3|9565.1|9562.3|9565.1|9562.3|9565.1|9562.3|0
1646106460000|2022-03-01 03:47:40|9565.4|9562.6|9565.1|9562.3|9565.4|9562.6|9565.1|9562.3|1
1646106470000|2022-03-01 03:47:50|9564.6|9561.8|9564.6|9561.8|9564.6|9561.8|9564.3|9561.5|2
1646106480000|2022-03-01 03:48:00|9564.8|9562|9565.4|9562.6|9565.4|9562.6|9564.8|9562|3
1646106490000|2022-03-01 03:48:10|9565.1|9562.3|9565.1|9562.3|9565.1|9562.3|9565.1|9562.3|2
1646106500000|2022-03-01 03:48:20|9564.8|9562|9564.6|9561.8|9564.8|9562|9564.6|9561.8|0
1646106510000|2022-03-01 03:48:30|9564.9|9562.1|9565.4|9562.6|9565.4|9562.6|9564.9|9562.1|1
1646106520000|2022-03-01 03:48:40|9564.8|9562|9562.4|9559.6|9564.8|9562|9562.4|9559.6|6
1646106530000|2022-03-01 03:48:50|9561.6|9558.8|9563.4|9560.6|9563.9|9561.1|9561.6|9558.8|13
1646106540000|2022-03-01 03:49:00|9563.6|9560.8|9563.9|9561.1|9564.3|9561.5|9563.4|9560.6|2
1646106550000|2022-03-01 03:49:10|9563.8|9561|9563.4|9560.6|9563.8|9561|9563.4|9560.6|3
1646106560000|2022-03-01 03:49:20|9563.6|9560.8|9564.2|9561.4|9564.2|9561.4|9563.4|9560.6|4
1646106570000|2022-03-01 03:49:30|9563.9|9561.1|9563.4|9560.6|9563.9|9561.1|9563.4|9560.6|1
1646106580000|2022-03-01 03:49:40|9563.6|9560.8|9563.4|9560.6|9563.6|9560.8|9563.4|9560.6|0
1646106590000|2022-03-01 03:49:50|9563.9|9561.1|9564.2|9561.4|9564.2|9561.4|9563.9|9561.1|0
1646106600000|2022-03-01 03:50:00|9565.1|9562.3|9563.6|9560.8|9565.1|9562.3|9563.6|9560.8|5
1646106610000|2022-03-01 03:50:10|9563.9|9561.1|9563.6|9560.8|9563.9|9561.1|9563.6|9560.8|1
1646106620000|2022-03-01 03:50:20|9563.1|9560.3|9563.1|9560.3|9563.1|9560.3|9563.1|9560.3|8
1646106630000|2022-03-01 03:50:30|9563.4|9560.6|9563.4|9560.6|9563.9|9561.1|9563.1|9560.3|8
1646106640000|2022-03-01 03:50:40|||||||||1
1646106650000|2022-03-01 03:50:50|9562.6|9559.8|9562.4|9559.6|9562.6|9559.8|9562.3|9559.5|8
1646106660000|2022-03-01 03:51:00|9562.7|9559.9|9566.2|9563.4|9566.2|9563.4|9562.7|9559.9|16
1646106670000|2022-03-01 03:51:10|9565.7|9562.9|9565.7|9562.9|9566.4|9563.6|9565.7|9562.9|6
1646106680000|2022-03-01 03:51:20|9565.4|9562.6|9565.4|9562.6|9565.7|9562.9|9565.4|9562.6|2
1646106700000|2022-03-01 03:51:40|9564.8|9562|9564.7|9561.9|9565.4|9562.6|9564.4|9561.6|5
1646106710000|2022-03-01 03:51:50|9564.9|9562.1|9564.9|9562.1|9564.9|9562.1|9564.9|9562.1|0
1646106720000|2022-03-01 03:52:00|9565.2|9562.4|9565.4|9562.6|9565.4|9562.6|9564.9|9562.1|1
1646106730000|2022-03-01 03:52:10|9565.7|9562.9|9565.4|9562.6|9565.7|9562.9|9565.4|9562.6|0
1646106740000|2022-03-01 03:52:20|9565.7|9562.9|9565.7|9562.9|9565.7|9562.9|9565.7|9562.9|0
1646106750000|2022-03-01 03:52:30|9565.4|9562.6|9565.9|9563.1|9565.9|9563.1|9565.4|9562.6|1
1646106760000|2022-03-01 03:52:40|9566.2|9563.4|9564.9|9562.1|9566.2|9563.4|9564.4|9561.6|0
1646106780000|2022-03-01 03:53:00|9565.4|9562.6|9564.9|9562.1|9565.4|9562.6|9564.9|9562.1|3
1646106790000|2022-03-01 03:53:10|9565.4|9562.6|9565.7|9562.9|9565.7|9562.9|9565.4|9562.6|1
1646106800000|2022-03-01 03:53:20|||||||||1
1646106810000|2022-03-01 03:53:30|9565.1|9562.3|9564.9|9562.1|9565.4|9562.6|9564.4|9561.6|1
1646106820000|2022-03-01 03:53:40|9565.2|9562.4|9565.4|9562.6|9565.4|9562.6|9564.9|9562.1|2
1646106830000|2022-03-01 03:53:50|9565.7|9562.9|9565.7|9562.9|9565.7|9562.9|9565.7|9562.9|1
1646106840000|2022-03-01 03:54:00|9566|9563.2|9565.7|9562.9|9566|9563.2|9565.7|9562.9|1
1646106860000|2022-03-01 03:54:20|9565.4|9562.6|9565.7|9562.9|9565.7|9562.9|9565.4|9562.6|2
1646106890000|2022-03-01 03:54:50|9566|9563.2|9565.7|9562.9|9566.2|9563.4|9565.7|9562.9|1
1646106900000|2022-03-01 03:55:00|9566|9563.2|9565.7|9562.9|9566|9563.2|9565.7|9562.9|1
1646106910000|2022-03-01 03:55:10|9566|9563.2|9566.2|9563.4|9566.2|9563.4|9566|9563.2|0
1646106920000|2022-03-01 03:55:20|9565.9|9563.1|9565.7|9562.9|9566.2|9563.4|9565.7|9562.9|0
1646106930000|2022-03-01 03:55:30|9565.4|9562.6|9565.9|9563.1|9566.2|9563.4|9565.4|9562.6|6
1646106940000|2022-03-01 03:55:40|9565.7|9562.9|9565.7|9562.9|9565.7|9562.9|9565.7|9562.9|0
1646106950000|2022-03-01 03:55:50|9566|9563.2|9566|9563.2|9566|9563.2|9566|9563.2|0
1646106960000|2022-03-01 03:56:00|9566.2|9563.4|9566.5|9563.7|9566.9|9564.1|9566.2|9563.4|5
1646106970000|2022-03-01 03:56:10|9566.2|9563.4|9566.4|9563.6|9566.5|9563.7|9566.2|9563.4|5
1646106980000|2022-03-01 03:56:20|9566.7|9563.9|9570.4|9567.6|9571.4|9568.6|9566.2|9563.4|26
1646106990000|2022-03-01 03:56:30|9570.7|9567.9|9571.2|9568.4|9571.4|9568.6|9570.4|9567.6|7
1646107000000|2022-03-01 03:56:40|9571.4|9568.6|9571.4|9568.6|9571.7|9568.9|9571.4|9568.6|6
1646107010000|2022-03-01 03:56:50|9569.2|9566.4|9569.2|9566.4|9571.2|9568.4|9569.2|9566.4|24
1646107020000|2022-03-01 03:57:00|9568.9|9566.1|9571.2|9568.4|9572|9569.2|9568.9|9566.1|18
1646107030000|2022-03-01 03:57:10|||||||||1
1646107040000|2022-03-01 03:57:20|9571.9|9569.1|9573.7|9570.9|9574.2|9571.4|9571.7|9568.9|27
1646107050000|2022-03-01 03:57:30|9572.8|9570|9572.2|9569.4|9572.8|9570|9571.9|9569.1|8
1646107060000|2022-03-01 03:57:40|9573.2|9570.4|9573.5|9570.7|9573.5|9570.7|9571.2|9568.4|21
1646107070000|2022-03-01 03:57:50|9572.2|9569.4|9571.7|9568.9|9572.2|9569.4|9571.2|9568.4|12
1646107080000|2022-03-01 03:58:00|9571.4|9568.6|9572.2|9569.4|9572.2|9569.4|9571.2|9568.4|3
1646107090000|2022-03-01 03:58:10|9572|9569.2|9572.2|9569.4|9572.2|9569.4|9571.7|9568.9|4
1646107100000|2022-03-01 03:58:20|9572.8|9570|9572.7|9569.9|9573.2|9570.4|9572.7|9569.9|5
1646107110000|2022-03-01 03:58:30|9572.4|9569.6|9572.7|9569.9|9572.7|9569.9|9572.2|9569.4|3
1646107120000|2022-03-01 03:58:40|9573|9570.2|9573.2|9570.4|9573.2|9570.4|9573|9570.2|4
1646107130000|2022-03-01 03:58:50|9572.4|9569.6|9572.2|9569.4|9572.9|9570.1|9572.2|9569.4|0
1646107140000|2022-03-01 03:59:00|9571.7|9568.9|9572.7|9569.9|9572.9|9570.1|9571.7|9568.9|13
1646107150000|2022-03-01 03:59:10|9573|9570.2|9573.2|9570.4|9573.2|9570.4|9573|9570.2|1
1646107160000|2022-03-01 03:59:20|9573|9570.2|9573|9570.2|9573|9570.2|9573|9570.2|0
1646107180000|2022-03-01 03:59:40|||||||||1
1646107200000|2022-03-01 04:00:00|9574|9571.2|9574|9571.2|9574.2|9571.4|9573.2|9570.4|16
1646107210000|2022-03-01 04:00:10|9574.2|9571.4|9578|9575.2|9578|9575.2|9574.2|9571.4|27
1646107220000|2022-03-01 04:00:20|9577.2|9574.4|9577.2|9574.4|9577.5|9574.7|9577.2|9574.4|3
1646107230000|2022-03-01 04:00:30|9577.5|9574.7|9577.2|9574.4|9577.5|9574.7|9576.9|9574.1|2
1646107240000|2022-03-01 04:00:40|9577.8|9575|9577.2|9574.4|9578|9575.2|9577.2|9574.4|3
1646107250000|2022-03-01 04:00:50|9576.9|9574.1|9576.9|9574.1|9576.9|9574.1|9576.9|9574.1|5
1646107260000|2022-03-01 04:01:00|9576.6|9573.8|9576.2|9573.4|9576.6|9573.8|9576.2|9573.4|4
1646107270000|2022-03-01 04:01:10|9576|9573.2|9575.7|9572.9|9576.2|9573.4|9575.2|9572.4|7
1646107280000|2022-03-01 04:01:20|9576|9573.2|9578|9575.2|9578|9575.2|9576|9573.2|12
1646107290000|2022-03-01 04:01:30|9578.7|9575.9|9578|9575.2|9578.8|9576|9578|9575.2|6
1646107300000|2022-03-01 04:01:40|9578.3|9575.5|9578|9575.2|9578.8|9576|9577.4|9574.6|7
1646107310000|2022-03-01 04:01:50|9577.4|9574.6|9577.2|9574.4|9577.7|9574.9|9577.2|9574.4|7
1646107320000|2022-03-01 04:02:00|9578|9575.2|9578|9575.2|9578.8|9576|9578|9575.2|8
1646107330000|2022-03-01 04:02:10|9578.3|9575.5|9578|9575.2|9579|9576.2|9578|9575.2|5
1646107340000|2022-03-01 04:02:20|9577.7|9574.9|9578|9575.2|9578.2|9575.4|9577.7|9574.9|4
1646107350000|2022-03-01 04:02:30|9578.2|9575.4|9577.7|9574.9|9578.2|9575.4|9577.7|9574.9|2
1646107360000|2022-03-01 04:02:40|9578|9575.2|9577.5|9574.7|9578|9575.2|9577.5|9574.7|1
1646107370000|2022-03-01 04:02:50|9577.7|9574.9|9577.2|9574.4|9577.7|9574.9|9577.2|9574.4|2
1646107380000|2022-03-01 04:03:00|9577.7|9574.9|9577.2|9574.4|9578|9575.2|9577.2|9574.4|3
1646107390000|2022-03-01 04:03:10|9577.4|9574.6|9577.7|9574.9|9578|9575.2|9577.4|9574.6|5
1646107410000|2022-03-01 04:03:30|9578|9575.2|9577.7|9574.9|9578|9575.2|9577.2|9574.4|3
1646107420000|2022-03-01 04:03:40|9577.2|9574.4|9577.2|9574.4|9577.2|9574.4|9577.2|9574.4|0
1646107430000|2022-03-01 04:03:50|9576.9|9574.1|9576.2|9573.4|9577.2|9574.4|9576.2|9573.4|3
1646107440000|2022-03-01 04:04:00|9576.7|9573.9|9576.7|9573.9|9576.7|9573.9|9576.7|9573.9|0
1646107450000|2022-03-01 04:04:10|9577|9574.2|9576.5|9573.7|9577|9574.2|9576.5|9573.7|10
1646107460000|2022-03-01 04:04:20|9576.2|9573.4|9576|9573.2|9576.2|9573.4|9576|9573.2|0
1646107470000|2022-03-01 04:04:30|9575.2|9572.4|9573.7|9570.9|9575.2|9572.4|9573.4|9570.6|61
1646107480000|2022-03-01 04:04:40|9574.2|9571.4|9573.5|9570.7|9574.2|9571.4|9573.4|9570.6|3
1646107490000|2022-03-01 04:04:50|9573.2|9570.4|9573|9570.2|9573.4|9570.6|9572.4|9569.6|14
1646107500000|2022-03-01 04:05:00|9573.4|9570.6|9573.7|9570.9|9573.7|9570.9|9572.7|9569.9|11
1646107510000|2022-03-01 04:05:10|9573.4|9570.6|9573.4|9570.6|9573.4|9570.6|9573.4|9570.6|0
1646107520000|2022-03-01 04:05:20|9573.7|9570.9|9573.4|9570.6|9573.7|9570.9|9573.4|9570.6|0
1646107540000|2022-03-01 04:05:40|9573.5|9570.7|9573.5|9570.7|9573.5|9570.7|9572.5|9569.7|9
1646107550000|2022-03-01 04:05:50|9572.8|9570|9573|9570.2|9573|9570.2|9572.5|9569.7|3
1646107560000|2022-03-01 04:06:00|9573.5|9570.7|9576.2|9573.4|9576.2|9573.4|9573|9570.2|24
1646107570000|2022-03-01 04:06:10|9575.7|9572.9|9575.8|9573|9576.2|9573.4|9575.7|9572.9|3
1646107580000|2022-03-01 04:06:20|9576.2|9573.4|9577.2|9574.4|9577.2|9574.4|9576.2|9573.4|4
1646107590000|2022-03-01 04:06:30|9578|9575.2|9578.7|9575.9|9580.2|9577.4|9578|9575.2|37
1646107600000|2022-03-01 04:06:40|9579.2|9576.4|9577.2|9574.4|9579.2|9576.4|9577.2|9574.4|18
1646107610000|2022-03-01 04:06:50|9576.5|9573.7|9575.7|9572.9|9576.5|9573.7|9575.7|9572.9|13
1646107620000|2022-03-01 04:07:00|9576|9573.2|9579.3|9576.5|9579.8|9577|9576|9573.2|17
1646107630000|2022-03-01 04:07:10|9579|9576.2|9579|9576.2|9579.5|9576.7|9579|9576.2|1
1646107640000|2022-03-01 04:07:20|9579.3|9576.5|9581.5|9578.7|9581.7|9578.9|9579.3|9576.5|30
1646107650000|2022-03-01 04:07:30|9581.2|9578.4|9579.5|9576.7|9581.2|9578.4|9579.2|9576.4|17
1646107660000|2022-03-01 04:07:40|9579.2|9576.4|9579.5|9576.7|9579.5|9576.7|9579.2|9576.4|0
1646107670000|2022-03-01 04:07:50|9579.2|9576.4|9578.3|9575.5|9579.2|9576.4|9578.3|9575.5|2
1646107680000|2022-03-01 04:08:00|9578.6|9575.8|9579.7|9576.9|9579.8|9577|9578.3|9575.5|3
1646107690000|2022-03-01 04:08:10|9579.5|9576.7|9579.3|9576.5|9579.5|9576.7|9579|9576.2|1
1646107700000|2022-03-01 04:08:20|9579|9576.2|9579.3|9576.5|9579.8|9577|9579|9576.2|3
1646107710000|2022-03-01 04:08:30|9579|9576.2|9579|9576.2|9579.8|9577|9579|9576.2|2
1646107720000|2022-03-01 04:08:40|9579.3|9576.5|9579.2|9576.4|9579.8|9577|9579.2|9576.4|4
1646107730000|2022-03-01 04:08:50|9579|9576.2|9579.5|9576.7|9579.8|9577|9579|9576.2|2
1646107740000|2022-03-01 04:09:00|9580.1|9577.3|9583.3|9580.5|9584.8|9582|9580.1|9577.3|45
1646107750000|2022-03-01 04:09:10|9583.5|9580.7|9583.3|9580.5|9583.8|9581|9583|9580.2|6
1646107760000|2022-03-01 04:09:20|9583|9580.2|9583|9580.2|9583.6|9580.8|9583|9580.2|11
1646107770000|2022-03-01 04:09:30|9583.3|9580.5|9584.3|9581.5|9584.3|9581.5|9583.3|9580.5|13
1646107780000|2022-03-01 04:09:40|9584.8|9582|9584.3|9581.5|9584.8|9582|9584|9581.2|4
1646107790000|2022-03-01 04:09:50|9584.8|9582|9584.3|9581.5|9585.6|9582.8|9584.3|9581.5|24
1646107800000|2022-03-01 04:10:00|9584.8|9582|9583|9580.2|9584.8|9582|9583|9580.2|17
1646107810000|2022-03-01 04:10:10|9582.8|9580|9582.3|9579.5|9582.8|9580|9582|9579.2|7
1646107820000|2022-03-01 04:10:20|9582.8|9580|9582.3|9579.5|9582.8|9580|9582|9579.2|3
1646107830000|2022-03-01 04:10:30|9582|9579.2|9582.3|9579.5|9582.5|9579.7|9581.5|9578.7|6
1646107850000|2022-03-01 04:10:50|9582.6|9579.8|9586.8|9584|9586.8|9584|9582.6|9579.8|67
1646107860000|2022-03-01 04:11:00|||||||||5
1646107870000|2022-03-01 04:11:10|9586.3|9583.5|9586.3|9583.5|9586.8|9584|9586.3|9583.5|18
1646107880000|2022-03-01 04:11:20|9585.8|9583|9586.8|9584|9586.8|9584|9585.8|9583|1
1646107900000|2022-03-01 04:11:40|||||||||8
1646107910000|2022-03-01 04:11:50|9587|9584.2|9584.5|9581.7|9587|9584.2|9584.5|9581.7|6
1646107920000|2022-03-01 04:12:00|9583.8|9581|9587.5|9584.7|9587.5|9584.7|9583.8|9581|26
1646107930000|2022-03-01 04:12:10|9587.3|9584.5|9586.8|9584|9587.5|9584.7|9586.8|9584|1
1646107940000|2022-03-01 04:12:20|9586.5|9583.7|9586.8|9584|9586.8|9584|9586.5|9583.7|1
1646107950000|2022-03-01 04:12:30|9586.5|9583.7|9586.5|9583.7|9586.5|9583.7|9586.5|9583.7|5
1646107960000|2022-03-01 04:12:40|9586.8|9584|9585.8|9583|9586.8|9584|9585.8|9583|2
1646107980000|2022-03-01 04:13:00|9584|9581.2|9582.1|9579.3|9584|9581.2|9580.3|9577.5|51
1646107990000|2022-03-01 04:13:10|9582.3|9579.5|9581.8|9579|9582.3|9579.5|9581.5|9578.7|9
1646108000000|2022-03-01 04:13:20|9582|9579.2|9581.8|9579|9582|9579.2|9581.8|9579|0
1646108010000|2022-03-01 04:13:30|9582.3|9579.5|9582.3|9579.5|9582.8|9580|9582.3|9579.5|5
1646108020000|2022-03-01 04:13:40|9584.6|9580.6|9588.1|9585.3|9588.1|9585.3|9584.6|9580.6|65
1646108030000|2022-03-01 04:13:50|9588.4|9585.6|9591.6|9588.8|9592.1|9589.3|9588.4|9585.6|43
1646108040000|2022-03-01 04:14:00|9591.1|9588.3|9591.6|9588.8|9592.1|9589.3|9590.5|9587.7|13
1646108050000|2022-03-01 04:14:10|9591.3|9588.5|9590.1|9587.3|9591.6|9588.8|9590.1|9587.3|17
1646108060000|2022-03-01 04:14:20|9589.9|9587.1|9589.1|9586.3|9592.9|9590.1|9588.6|9585.8|61
1646108070000|2022-03-01 04:14:30|9588.9|9586.1|9588.3|9585.5|9588.9|9586.1|9587.7|9584.9|16
1646108080000|2022-03-01 04:14:40|9588.5|9585.7|9588.3|9585.5|9589|9586.2|9588.3|9585.5|0
1646108090000|2022-03-01 04:14:50|9588|9585.2|9593.5|9590.7|9594.5|9591.7|9588|9585.2|48
1646108100000|2022-03-01 04:15:00|9593.8|9591|9591.8|9589|9594.3|9591.5|9591.5|9588.7|44
1646108110000|2022-03-01 04:15:10|9590.8|9588|9589|9586.2|9591|9588.2|9589|9586.2|28
1646108120000|2022-03-01 04:15:20|9588.5|9585.7|9589|9586.2|9589.3|9586.5|9588.5|9585.7|4
1646108130000|2022-03-01 04:15:30|9588.5|9585.7|9587.3|9584.5|9589|9586.2|9586.8|9584|19
1646108140000|2022-03-01 04:15:40|9587|9584.2|9587|9584.2|9587.3|9584.5|9586.5|9583.7|7
1646108150000|2022-03-01 04:15:50|9587.3|9584.5|9587.6|9584.8|9588.5|9585.7|9587|9584.2|3
1646108160000|2022-03-01 04:16:00|9588.5|9585.7|9588.5|9585.7|9588.5|9585.7|9587.8|9585|3
1646108170000|2022-03-01 04:16:10|9588.3|9585.5|9588|9585.2|9588.5|9585.7|9587.5|9584.7|3
1646108180000|2022-03-01 04:16:20|9588.3|9585.5|9588.2|9585.4|9588.5|9585.7|9587.5|9584.7|4
1646108190000|2022-03-01 04:16:30|9588|9585.2|9586.5|9583.7|9588.2|9585.4|9586.5|9583.7|1
1646108200000|2022-03-01 04:16:40|9586.3|9583.5|9586.3|9583.5|9586.3|9583.5|9586.3|9583.5|14
1646108210000|2022-03-01 04:16:50|9586.7|9583.9|9584.5|9581.7|9586.7|9583.9|9584.2|9581.4|7
1646108220000|2022-03-01 04:17:00|9584.7|9581.9|9585|9582.2|9586.5|9583.7|9584.7|9581.9|7
1646108230000|2022-03-01 04:17:10|9585.2|9582.4|9585.3|9582.5|9585.3|9582.5|9584.3|9581.5|6
1646108240000|2022-03-01 04:17:20|9585.2|9582.4|9585.2|9582.4|9585.2|9582.4|9585.2|9582.4|0
1646108250000|2022-03-01 04:17:30|9585|9582.2|9584.7|9581.9|9585.3|9582.5|9584.7|9581.9|0
1646108260000|2022-03-01 04:17:40|9585|9582.2|9585|9582.2|9585.2|9582.4|9585|9582.2|2
1646108270000|2022-03-01 04:17:50|9585.6|9582.8|9585.7|9582.9|9586.2|9583.4|9585.2|9582.4|4
1646108280000|2022-03-01 04:18:00|9585.3|9582.5|9585.3|9582.5|9585.3|9582.5|9585.3|9582.5|3
1646108300000|2022-03-01 04:18:20|9584.6|9581.8|9585.1|9582.3|9585.3|9582.5|9584.6|9581.8|1
1646108310000|2022-03-01 04:18:30|9584.6|9581.8|9585.3|9582.5|9585.6|9582.8|9584.6|9581.8|1
1646108320000|2022-03-01 04:18:40|9585.1|9582.3|9585.1|9582.3|9585.3|9582.5|9584.6|9581.8|1
1646108330000|2022-03-01 04:18:50|9584.8|9582|9584.6|9581.8|9584.8|9582|9584.6|9581.8|1
1646108340000|2022-03-01 04:19:00|9584.3|9581.5|9584.6|9581.8|9585.6|9582.8|9584.3|9581.5|8
1646108350000|2022-03-01 04:19:10|9585|9582.2|9585|9582.2|9585|9582.2|9585|9582.2|0
1646108360000|2022-03-01 04:19:20|9585.1|9582.3|9585.6|9582.8|9585.6|9582.8|9585.1|9582.3|2
1646108370000|2022-03-01 04:19:30|9586.3|9583.5|9582.6|9579.8|9586.3|9583.5|9582.6|9579.8|18
1646108380000|2022-03-01 04:19:40|9582.3|9579.5|9581.6|9578.8|9582.6|9579.8|9581.6|9578.8|5
1646108390000|2022-03-01 04:19:50|9581.8|9579|9581.3|9578.5|9581.8|9579|9580.8|9578|6
1646108400000|2022-03-01 04:20:00|9581.6|9578.8|9579.6|9576.8|9581.6|9578.8|9579.6|9576.8|13
1646108410000|2022-03-01 04:20:10|9579.1|9576.3|9578.3|9575.5|9580.3|9577.5|9577.6|9574.8|10
1646108420000|2022-03-01 04:20:20|9578.6|9575.8|9578.6|9575.8|9579.3|9576.5|9578|9575.2|22
1646108430000|2022-03-01 04:20:30|9578.8|9576|9577.8|9575|9578.8|9576|9577.1|9574.3|15
1646108440000|2022-03-01 04:20:40|9579.3|9576.5|9579.6|9576.8|9580.6|9577.8|9579.3|9576.5|8
1646108450000|2022-03-01 04:20:50|9580.1|9577.3|9580.1|9577.3|9580.1|9577.3|9580.1|9577.3|3
1646108460000|2022-03-01 04:21:00|9579.6|9576.8|9579.6|9576.8|9580.1|9577.3|9579.1|9576.3|5
1646108470000|2022-03-01 04:21:10|9580.1|9577.3|9580.1|9577.3|9580.1|9577.3|9579.8|9577|3
1646108480000|2022-03-01 04:21:20|||||||||1
1646108490000|2022-03-01 04:21:30|9580.6|9577.8|9582.6|9579.8|9582.8|9580|9580.6|9577.8|10
1646108500000|2022-03-01 04:21:40|9582.3|9579.5|9581.8|9579|9582.3|9579.5|9581.8|9579|1
1646108510000|2022-03-01 04:21:50|||||||||1
1646108530000|2022-03-01 04:22:10|9582.1|9579.3|9582.3|9579.5|9582.3|9579.5|9582.1|9579.3|2
1646108540000|2022-03-01 04:22:20|9582.6|9579.8|9582.3|9579.5|9582.6|9579.8|9582.3|9579.5|2
1646108550000|2022-03-01 04:22:30|9582.6|9579.8|9581.8|9579|9582.6|9579.8|9581.8|9579|4
1646108560000|2022-03-01 04:22:40|9582.3|9579.5|9578.6|9575.8|9582.3|9579.5|9578.5|9575.7|43
1646108570000|2022-03-01 04:22:50|9578.3|9575.5|9579.1|9576.3|9579.6|9576.8|9577.6|9574.8|11
1646108580000|2022-03-01 04:23:00|9579.4|9576.6|9578.3|9575.5|9579.6|9576.8|9578.3|9575.5|1
1646108590000|2022-03-01 04:23:10|9582.7|9572.7|9577.6|9574.8|9582.7|9577.5|9577.1|9572.7|47
1646108600000|2022-03-01 04:23:20|9576.8|9574|9579.3|9576.5|9579.3|9576.5|9576.8|9574|7
1646108610000|2022-03-01 04:23:30|9578.8|9576|9578.3|9575.5|9578.8|9576|9578.3|9575.5|6
1646108620000|2022-03-01 04:23:40|9578.6|9575.8|9578.3|9575.5|9579.6|9576.8|9578.3|9575.5|3
1646108630000|2022-03-01 04:23:50|9578.6|9575.8|9578.6|9575.8|9578.6|9575.8|9578.3|9575.5|0
1646108650000|2022-03-01 04:24:10|9579.8|9577|9579.3|9576.5|9579.8|9577|9579.3|9576.5|6
1646108660000|2022-03-01 04:24:20|9579.5|9576.7|9579.3|9576.5|9579.8|9577|9579.3|9576.5|1
1646108670000|2022-03-01 04:24:30|9578.8|9576|9577.8|9575|9578.8|9576|9577.5|9574.7|6
1646108680000|2022-03-01 04:24:40|9577.5|9574.7|9577.5|9574.7|9577.8|9575|9577|9574.2|11
1646108690000|2022-03-01 04:24:50|9576.8|9574|9577.3|9574.5|9577.3|9574.5|9576.8|9574|1
1646108700000|2022-03-01 04:25:00|9577.6|9574.8|9576.8|9574|9577.6|9574.8|9576.8|9574|15
1646108710000|2022-03-01 04:25:10|9576.6|9573.8|9577.6|9574.8|9577.6|9574.8|9576.6|9573.8|2
1646108730000|2022-03-01 04:25:30|9578.6|9575.8|9578.4|9575.6|9578.6|9575.8|9578.3|9575.5|2
1646108740000|2022-03-01 04:25:40|9578.1|9575.3|9577.9|9575.1|9578.1|9575.3|9577.6|9574.8|1
1646108750000|2022-03-01 04:25:50|9577.6|9574.8|9577.6|9574.8|9577.9|9575.1|9577.6|9574.8|0
1646108760000|2022-03-01 04:26:00|9578.3|9575.5|9578.4|9575.6|9578.4|9575.6|9578.1|9575.3|5
1646108770000|2022-03-01 04:26:10|9578.8|9576|9578.8|9576|9578.8|9576|9578.8|9576|20
1646108780000|2022-03-01 04:26:20|9578.6|9575.8|9578.6|9575.8|9578.6|9575.8|9578.6|9575.8|5
1646108790000|2022-03-01 04:26:30|9578.1|9575.3|9577.6|9574.8|9578.1|9575.3|9577.6|9574.8|2
1646108800000|2022-03-01 04:26:40|9578.6|9575.8|9578.6|9575.8|9578.8|9576|9578.1|9575.3|4
1646108810000|2022-03-01 04:26:50|9578.8|9576|9578.6|9575.8|9578.8|9576|9578.6|9575.8|0
1646108820000|2022-03-01 04:27:00|9578.8|9576|9578.8|9576|9578.8|9576|9578.8|9576|1
1646108830000|2022-03-01 04:27:10|9579.1|9576.3|9579.1|9576.3|9579.1|9576.3|9579.1|9576.3|13
1646108850000|2022-03-01 04:27:30|9578.8|9576|9578.8|9576|9578.8|9576|9577.6|9574.8|3
1646108860000|2022-03-01 04:27:40|9579|9576.2|9578.3|9575.5|9579|9576.2|9577.6|9574.8|5
1646108870000|2022-03-01 04:27:50|9578.6|9575.8|9578.6|9575.8|9578.8|9576|9578.6|9575.8|0
1646108880000|2022-03-01 04:28:00|9578.8|9576|9577.6|9574.8|9578.8|9576|9577.6|9574.8|8
1646108900000|2022-03-01 04:28:20|||||||||1
1646108910000|2022-03-01 04:28:30|9577.3|9574.5|9577.3|9574.5|9577.3|9574.5|9577|9574.2|5
1646108920000|2022-03-01 04:28:40|9576.8|9574|9576.6|9573.8|9576.8|9574|9575.8|9573|11
1646108930000|2022-03-01 04:28:50|9576.3|9573.5|9574.8|9572|9576.3|9573.5|9574.8|9572|14
1646108940000|2022-03-01 04:29:00|9574.6|9571.8|9573.8|9571|9574.6|9571.8|9573.8|9571|6
1646108950000|2022-03-01 04:29:10|9573.6|9570.8|9571.3|9568.5|9573.6|9570.8|9570.8|9568|29
1646108960000|2022-03-01 04:29:20|9571|9568.2|9571.6|9568.8|9571.6|9568.8|9571|9568.2|7
1646108970000|2022-03-01 04:29:30|9571.3|9568.5|9572.1|9569.3|9572.1|9569.3|9571.3|9568.5|7
1646108980000|2022-03-01 04:29:40|9572.4|9569.6|9574.3|9571.5|9574.3|9571.5|9572.3|9569.5|5
1646108990000|2022-03-01 04:29:50|9573.6|9570.8|9573.3|9570.5|9573.6|9570.8|9573|9570.2|1
1646109000000|2022-03-01 04:30:00|9573.6|9570.8|9573.3|9570.5|9573.6|9570.8|9572.8|9570|7
1646109010000|2022-03-01 04:30:10|9573.6|9570.8|9573.3|9570.5|9573.6|9570.8|9573.3|9570.5|3
1646109020000|2022-03-01 04:30:20|9572.8|9570|9572.8|9570|9572.8|9570|9572.8|9570|0
1646109030000|2022-03-01 04:30:30|9573.3|9570.5|9573.6|9570.8|9573.6|9570.8|9573.3|9570.5|1
1646109040000|2022-03-01 04:30:40|9573.3|9570.5|9573.6|9570.8|9573.6|9570.8|9573.3|9570.5|5
1646109050000|2022-03-01 04:30:50|9574.2|9571.4|9574.6|9571.8|9574.6|9571.8|9574.2|9571.4|2
1646109060000|2022-03-01 04:31:00|9574.9|9572.1|9575.3|9572.5|9575.3|9572.5|9574.9|9572.1|1
1646109080000|2022-03-01 04:31:20|9574.8|9572|9575.6|9572.8|9575.6|9572.8|9574.8|9572|2
1646109090000|2022-03-01 04:31:30|9575.8|9573|9575.6|9572.8|9575.8|9573|9575.6|9572.8|7
1646109100000|2022-03-01 04:31:40|9575.9|9573.1|9576.6|9573.8|9577.4|9574.6|9575.9|9573.1|14
1646109110000|2022-03-01 04:31:50|9577.1|9574.3|9577.1|9574.3|9577.6|9574.8|9577.1|9574.3|7
1646109120000|2022-03-01 04:32:00|9577.4|9574.6|9577.1|9574.3|9577.4|9574.6|9577.1|9574.3|2
1646109130000|2022-03-01 04:32:10|9576.6|9573.8|9577.1|9574.3|9577.1|9574.3|9576.6|9573.8|0
1646109150000|2022-03-01 04:32:30|9576.8|9574|9577.1|9574.3|9577.1|9574.3|9576.6|9573.8|2
1646109160000|2022-03-01 04:32:40|9576.6|9573.8|9577.1|9574.3|9577.1|9574.3|9575.6|9572.8|4
1646109170000|2022-03-01 04:32:50|9577.3|9574.5|9576.6|9573.8|9577.3|9574.5|9576.6|9573.8|1
1646109180000|2022-03-01 04:33:00|9575.9|9573.1|9576.1|9573.3|9576.1|9573.3|9574.8|9572|7
1646109200000|2022-03-01 04:33:20|9576.3|9573.5|9577.4|9574.6|9577.4|9574.6|9575.9|9573.1|3
1646109210000|2022-03-01 04:33:30|9577.8|9575|9577.9|9575.1|9577.9|9575.1|9577.6|9574.8|2
1646109220000|2022-03-01 04:33:40|9577.6|9574.8|9577.9|9575.1|9577.9|9575.1|9577.4|9574.6|4
1646109230000|2022-03-01 04:33:50|9577.6|9574.8|9577.9|9575.1|9577.9|9575.1|9577.6|9574.8|0
1646109240000|2022-03-01 04:34:00|9578.2|9575.4|9577.4|9574.6|9578.2|9575.4|9577.4|9574.6|1
1646109270000|2022-03-01 04:34:30|9577.1|9574.3|9576.9|9574.1|9577.1|9574.3|9576.9|9574.1|1
1646109290000|2022-03-01 04:34:50|9576.6|9573.8|9577.4|9574.6|9577.4|9574.6|9576.6|9573.8|1
1646109300000|2022-03-01 04:35:00|9576.9|9574.1|9576.9|9574.1|9576.9|9574.1|9576.9|9574.1|1
1646109310000|2022-03-01 04:35:10|9577.2|9574.4|9577.4|9574.6|9577.9|9575.1|9577.2|9574.4|3
1646109320000|2022-03-01 04:35:20|9577.7|9574.9|9577.7|9574.9|9577.7|9574.9|9577.7|9574.9|0
1646109330000|2022-03-01 04:35:30|9577.9|9575.1|9577.4|9574.6|9577.9|9575.1|9576.9|9574.1|4
1646109340000|2022-03-01 04:35:40|9577.9|9575.1|9576.9|9574.1|9577.9|9575.1|9576.9|9574.1|3
1646109350000|2022-03-01 04:35:50|9577.5|9574.7|9577.4|9574.6|9577.9|9575.1|9577.4|9574.6|0
1646109360000|2022-03-01 04:36:00|9577.7|9574.9|9577.4|9574.6|9577.7|9574.9|9577.4|9574.6|0
1646109370000|2022-03-01 04:36:10|9576.9|9574.1|9576.4|9573.6|9576.9|9574.1|9576.4|9573.6|4
1646109400000|2022-03-01 04:36:40|9576.1|9573.3|9575.7|9572.9|9576.1|9573.3|9575.4|9572.6|2
1646109420000|2022-03-01 04:37:00|9575.9|9573.1|9575.4|9572.6|9575.9|9573.1|9575.4|9572.6|1
1646109430000|2022-03-01 04:37:10|9575.9|9573.1|9575.4|9572.6|9575.9|9573.1|9575.4|9572.6|0
1646109440000|2022-03-01 04:37:20|9576.1|9573.3|9575.4|9572.6|9576.1|9573.3|9575.4|9572.6|0
1646109450000|2022-03-01 04:37:30|9576|9573.2|9576.4|9573.6|9576.9|9574.1|9576|9573.2|1
1646109460000|2022-03-01 04:37:40|9576.7|9573.9|9576.9|9574.1|9576.9|9574.1|9576.7|9573.9|1
1646109470000|2022-03-01 04:37:50|9576.6|9573.8|9576.9|9574.1|9576.9|9574.1|9575.9|9573.1|0
1646109480000|2022-03-01 04:38:00|9576.6|9573.8|9576.4|9573.6|9576.6|9573.8|9576.4|9573.6|0
1646109490000|2022-03-01 04:38:10|9576.9|9574.1|9576.9|9574.1|9576.9|9574.1|9576.9|9574.1|1
1646109550000|2022-03-01 04:39:10|9576.4|9573.6|9577.2|9574.4|9577.2|9574.4|9576.4|9573.6|1
1646109560000|2022-03-01 04:39:20|9577.4|9574.6|9577.4|9574.6|9577.4|9574.6|9577.4|9574.6|2
1646109570000|2022-03-01 04:39:30|||||||||1
1646109580000|2022-03-01 04:39:40|9577.7|9574.9|9579.4|9576.6|9579.4|9576.6|9577.7|9574.9|3
1646109590000|2022-03-01 04:39:50|9579.7|9576.9|9579.9|9577.1|9579.9|9577.1|9579.4|9576.6|2
1646109600000|2022-03-01 04:40:00|9579.5|9576.7|9578.9|9576.1|9579.5|9576.7|9577.4|9574.6|7
1646109610000|2022-03-01 04:40:10|9578.4|9575.6|9579.4|9576.6|9579.4|9576.6|9578.4|9575.6|3
1646109640000|2022-03-01 04:40:40|9579|9576.2|9578.7|9575.9|9579|9576.2|9578.4|9575.6|1
1646109660000|2022-03-01 04:41:00|9578.4|9575.6|9577.9|9575.1|9578.4|9575.6|9577.9|9575.1|5
1646109670000|2022-03-01 04:41:10|9578.4|9575.6|9578.4|9575.6|9578.4|9575.6|9578.4|9575.6|0
1646109680000|2022-03-01 04:41:20|9578.2|9575.4|9577.9|9575.1|9578.2|9575.4|9577.9|9575.1|1
1646109690000|2022-03-01 04:41:30|9577.4|9574.6|9577.4|9574.6|9577.4|9574.6|9577.4|9574.6|1
1646109700000|2022-03-01 04:41:40|||||||||2
1646109710000|2022-03-01 04:41:50|9577.7|9574.9|9579.9|9577.1|9579.9|9577.1|9577.4|9574.6|3
1646109720000|2022-03-01 04:42:00|9579.5|9576.7|9579.4|9576.6|9579.7|9576.9|9578.5|9575.7|3
1646109730000|2022-03-01 04:42:10|9579.9|9577.1|9579.9|9577.1|9579.9|9577.1|9579.9|9577.1|3
1646109740000|2022-03-01 04:42:20|9579.4|9576.6|9580.4|9577.6|9580.4|9577.6|9579.4|9576.6|2
1646109750000|2022-03-01 04:42:30|9581.2|9578.4|9580.9|9578.1|9581.4|9578.6|9580.9|9578.1|7
1646109760000|2022-03-01 04:42:40|9580.8|9578|9580.8|9578|9580.8|9578|9580.8|9578|0
1646109770000|2022-03-01 04:42:50|9580.3|9577.5|9580.8|9578|9580.8|9578|9580.3|9577.5|1
1646109780000|2022-03-01 04:43:00|9581.3|9578.5|9581.3|9578.5|9581.3|9578.5|9581.3|9578.5|3
1646109790000|2022-03-01 04:43:10|||||||||2
1646109800000|2022-03-01 04:43:20|9582|9579.2|9581.8|9579|9582.3|9579.5|9581.8|9579|3
1646109810000|2022-03-01 04:43:30|9581.3|9578.5|9581.8|9579|9581.8|9579|9581.3|9578.5|1
1646109830000|2022-03-01 04:43:50|9581.7|9578.9|9581.7|9578.9|9581.7|9578.9|9581.7|9578.9|0
1646109840000|2022-03-01 04:44:00|9581.3|9578.5|9583.8|9581|9584.3|9581.5|9581.3|9578.5|28
1646109850000|2022-03-01 04:44:10|9583.5|9580.7|9583.3|9580.5|9583.5|9580.7|9582.5|9579.7|7
1646109860000|2022-03-01 04:44:20|9583.5|9580.7|9583.5|9580.7|9583.5|9580.7|9583.5|9580.7|0
1646109870000|2022-03-01 04:44:30|9583|9580.2|9582.5|9579.7|9583|9580.2|9582.5|9579.7|2
1646109880000|2022-03-01 04:44:40|9582.8|9580|9583.5|9580.7|9583.5|9580.7|9582.5|9579.7|2
1646109900000|2022-03-01 04:45:00|9582.9|9580.1|9582.5|9579.7|9583|9580.2|9582.3|9579.5|9
1646109910000|2022-03-01 04:45:10|9582.2|9579.4|9581.5|9578.7|9582.2|9579.4|9581.5|9578.7|3
1646109920000|2022-03-01 04:45:20|9582.2|9579.4|9581.5|9578.7|9582.5|9579.7|9581.5|9578.7|3
1646109930000|2022-03-01 04:45:30|9581.8|9579|9581|9578.2|9581.8|9579|9580.7|9577.9|8
1646109940000|2022-03-01 04:45:40|9581.5|9578.7|9581.2|9578.4|9581.5|9578.7|9580.7|9577.9|1
1646109950000|2022-03-01 04:45:50|9580.7|9577.9|9581.2|9578.4|9581.2|9578.4|9580.7|9577.9|1
1646109960000|2022-03-01 04:46:00|9580.9|9578.1|9581.5|9578.7|9581.5|9578.7|9580.7|9577.9|0
1646109970000|2022-03-01 04:46:10|9581.8|9579|9581.8|9579|9581.8|9579|9581.8|9579|1
1646109980000|2022-03-01 04:46:20|9581.5|9578.7|9584.2|9581.4|9584.2|9581.4|9580.7|9577.9|23
1646109990000|2022-03-01 04:46:30|9583.9|9581.1|9586|9583.2|9586|9583.2|9583.9|9581.1|9
1646110000000|2022-03-01 04:46:40|9586.2|9583.4|9585.5|9582.7|9586.2|9583.4|9585.5|9582.7|2
1646110010000|2022-03-01 04:46:50|9585.2|9582.4|9585.5|9582.7|9586.2|9583.4|9585.2|9582.4|3
1646110020000|2022-03-01 04:47:00|9585.2|9582.4|9584.7|9581.9|9585.2|9582.4|9584.7|9581.9|1
1646110030000|2022-03-01 04:47:10|9584.4|9581.6|9584.4|9581.6|9584.4|9581.6|9584.1|9581.3|2
1646110040000|2022-03-01 04:47:20|||||||||1
1646110050000|2022-03-01 04:47:30|9584.2|9581.4|9583.7|9580.9|9584.2|9581.4|9583.4|9580.6|0
1646110080000|2022-03-01 04:48:00|9584|9581.2|9583.7|9580.9|9584|9581.2|9583.7|9580.9|0
1646110090000|2022-03-01 04:48:10|9584.2|9581.4|9584.2|9581.4|9584.2|9581.4|9584.2|9581.4|1
1646110100000|2022-03-01 04:48:20|9583.7|9580.9|9583.7|9580.9|9584.2|9581.4|9583.7|9580.9|2
1646110110000|2022-03-01 04:48:30|9584.3|9581.5|9585.2|9582.4|9585.2|9582.4|9584.3|9581.5|4
1646110120000|2022-03-01 04:48:40|9585.5|9582.7|9590.2|9587.4|9590.7|9587.9|9585.4|9582.6|62
1646110130000|2022-03-01 04:48:50|9589.9|9587.1|9588.7|9585.9|9590.2|9587.4|9588.7|9585.9|6
1646110140000|2022-03-01 04:49:00|9588.5|9585.7|9588.5|9585.7|9588.5|9585.7|9587.7|9584.9|6
1646110150000|2022-03-01 04:49:10|9588.2|9585.4|9587|9584.2|9588.5|9585.7|9587|9584.2|11
1646110160000|2022-03-01 04:49:20|9587.5|9584.7|9587.5|9584.7|9588.2|9585.4|9587.5|9584.7|3
1646110170000|2022-03-01 04:49:30|9587.3|9584.5|9586.5|9583.7|9587.3|9584.5|9586.5|9583.7|1
1646110180000|2022-03-01 04:49:40|9586.7|9583.9|9587.2|9584.4|9587.5|9584.7|9586.5|9583.7|7
1646110190000|2022-03-01 04:49:50|9587.3|9584.5|9587|9584.2|9587.5|9584.7|9586.7|9583.9|2
1646110200000|2022-03-01 04:50:00|9587.2|9584.4|9587|9584.2|9587.5|9584.7|9586.5|9583.7|3
1646110210000|2022-03-01 04:50:10|9586.5|9583.7|9586.5|9583.7|9587.5|9584.7|9586.5|9583.7|1
1646110230000|2022-03-01 04:50:30|9586.8|9584|9586.9|9584.1|9587.2|9584.4|9586.5|9583.7|1
1646110240000|2022-03-01 04:50:40|9587.2|9584.4|9587|9584.2|9587.2|9584.4|9587|9584.2|2
1646110250000|2022-03-01 04:50:50|9586.5|9583.7|9586.5|9583.7|9587|9584.2|9586.5|9583.7|1
1646110260000|2022-03-01 04:51:00|9586.7|9583.9|9587|9584.2|9587.7|9584.9|9586.5|9583.7|4
1646110280000|2022-03-01 04:51:20|9587.2|9584.4|9586.5|9583.7|9587.5|9584.7|9586.5|9583.7|3
1646110290000|2022-03-01 04:51:30|9586.2|9583.4|9586.2|9583.4|9586.5|9583.7|9586.2|9583.4|2
1646110310000|2022-03-01 04:51:50|9585.8|9583|9585.5|9582.7|9586.2|9583.4|9585.2|9582.4|4
1646110320000|2022-03-01 04:52:00|9585.2|9582.4|9585.2|9582.4|9585.2|9582.4|9585.2|9582.4|1
1646110330000|2022-03-01 04:52:10|9584.8|9582|9584.7|9581.9|9585.2|9582.4|9584.7|9581.9|5
1646110340000|2022-03-01 04:52:20|9584.3|9581.5|9583.3|9580.5|9584.3|9581.5|9583.3|9580.5|5
1646110350000|2022-03-01 04:52:30|9583.7|9580.9|9583.2|9580.4|9583.8|9581|9583.2|9580.4|4
1646110360000|2022-03-01 04:52:40|9582.8|9580|9583.2|9580.4|9583.2|9580.4|9582.8|9580|2
1646110380000|2022-03-01 04:53:00|9583.5|9580.7|9583.5|9580.7|9583.5|9580.7|9583.2|9580.4|0
1646110390000|2022-03-01 04:53:10|9583.2|9580.4|9582.2|9579.4|9583.2|9580.4|9582.2|9579.4|2
1646110400000|2022-03-01 04:53:20|9581.8|9579|9581.7|9578.9|9582|9579.2|9581.7|9578.9|3
1646110410000|2022-03-01 04:53:30|9581.2|9578.4|9581.2|9578.4|9581.7|9578.9|9579.7|9576.9|8
1646110420000|2022-03-01 04:53:40|9580.7|9577.9|9581.2|9578.4|9581.7|9578.9|9580.7|9577.9|8
1646110430000|2022-03-01 04:53:50|9580.8|9578|9579.7|9576.9|9580.8|9578|9579.7|9576.9|5
1646110440000|2022-03-01 04:54:00|9580|9577.2|9580|9577.2|9580|9577.2|9579.7|9576.9|4
1646110450000|2022-03-01 04:54:10|9579.7|9576.9|9580|9577.2|9580|9577.2|9579.7|9576.9|2
1646110460000|2022-03-01 04:54:20|9579.7|9576.9|9581.5|9578.7|9581.5|9578.7|9579.7|9576.9|3
1646110470000|2022-03-01 04:54:30|9580.5|9577.7|9580.5|9577.7|9580.5|9577.7|9579.7|9576.9|3
1646110480000|2022-03-01 04:54:40|9580.2|9577.4|9580.2|9577.4|9580.2|9577.4|9580.2|9577.4|1
1646110490000|2022-03-01 04:54:50|9580|9577.2|9580.2|9577.4|9580.2|9577.4|9580|9577.2|1
1646110500000|2022-03-01 04:55:00|9579.7|9576.9|9579.7|9576.9|9579.8|9577|9579.7|9576.9|1
1646110510000|2022-03-01 04:55:10|9579.3|9576.5|9579.2|9576.4|9579.5|9576.7|9578.5|9575.7|4
1646110520000|2022-03-01 04:55:20|9579.5|9576.7|9578.5|9575.7|9579.5|9576.7|9578.5|9575.7|2
1646110530000|2022-03-01 04:55:30|9578.1|9575.3|9578.1|9575.3|9578.5|9575.7|9578.1|9575.3|5
1646110540000|2022-03-01 04:55:40|9577.2|9574.4|9576.6|9573.8|9577.2|9574.4|9575.5|9572.7|21
1646110550000|2022-03-01 04:55:50|9576.1|9573.3|9576.6|9573.8|9576.6|9573.8|9576.1|9573.3|4
1646110560000|2022-03-01 04:56:00|9577|9574.2|9578.5|9575.7|9578.5|9575.7|9577|9574.2|5
1646110570000|2022-03-01 04:56:10|||||||||1
1646110580000|2022-03-01 04:56:20|9578.1|9575.3|9578.1|9575.3|9578.1|9575.3|9578.1|9575.3|2
1646110590000|2022-03-01 04:56:30|9577.8|9575|9579.5|9576.7|9579.6|9576.8|9577.8|9575|1
1646110600000|2022-03-01 04:56:40|9578.8|9576|9580.1|9577.3|9580.6|9577.8|9578.8|9576|13
1646110610000|2022-03-01 04:56:50|9580|9577.2|9580.1|9577.3|9580.5|9577.7|9579.5|9576.7|1
1646110620000|2022-03-01 04:57:00|9579.6|9576.8|9579.5|9576.7|9579.6|9576.8|9579.5|9576.7|0
1646110630000|2022-03-01 04:57:10|9579.1|9576.3|9579.1|9576.3|9579.1|9576.3|9579.1|9576.3|1
1646110640000|2022-03-01 04:57:20|9579.5|9576.7|9580.1|9577.3|9580.1|9577.3|9579.1|9576.3|1
1646110660000|2022-03-01 04:57:40|9580.5|9577.7|9580.1|9577.3|9580.5|9577.7|9580.1|9577.3|0
1646110680000|2022-03-01 04:58:00|9580.3|9577.5|9580.5|9577.7|9580.6|9577.8|9580|9577.2|8
1646110690000|2022-03-01 04:58:10|9580.1|9577.3|9580.1|9577.3|9580.1|9577.3|9580.1|9577.3|0
1646110710000|2022-03-01 04:58:30|9579.6|9576.8|9578.5|9575.7|9580.1|9577.3|9577.5|9574.7|31
1646110720000|2022-03-01 04:58:40|9578.1|9575.3|9578.1|9575.3|9578.1|9575.3|9578.1|9575.3|1
1646110730000|2022-03-01 04:58:50|9578.5|9575.7|9577.5|9574.7|9578.5|9575.7|9577.5|9574.7|4
1646110740000|2022-03-01 04:59:00|9577.1|9574.3|9577.1|9574.3|9577.1|9574.3|9577.1|9574.3|1
1646110750000|2022-03-01 04:59:10|9576.5|9573.7|9576.1|9573.3|9577|9574.2|9576.1|9573.3|7
1646110760000|2022-03-01 04:59:20|9576.4|9573.6|9576.1|9573.3|9576.4|9573.6|9576.1|9573.3|7
1646110770000|2022-03-01 04:59:30|9576.4|9573.6|9576.9|9574.1|9577.4|9574.6|9576.4|9573.6|7
1646110780000|2022-03-01 04:59:40|9576.6|9573.8|9576.4|9573.6|9576.6|9573.8|9576.4|9573.6|1
1646110790000|2022-03-01 04:59:50|||||||||1
1646110800000|2022-03-01 05:00:00|9575.8|9573|9576.4|9573.6|9576.9|9574.1|9575.6|9572.8|12
1646110820000|2022-03-01 05:00:20|9576.3|9573.5|9575.9|9573.1|9576.4|9573.6|9575.9|9573.1|3
1646110830000|2022-03-01 05:00:30|9576.1|9573.3|9577.1|9574.3|9578.1|9575.3|9576.1|9573.3|7
1646110840000|2022-03-01 05:00:40|9577.4|9574.6|9578.4|9575.6|9578.4|9575.6|9577.4|9574.6|1
1646110850000|2022-03-01 05:00:50|9578.1|9575.3|9577.4|9574.6|9578.1|9575.3|9577.4|9574.6|1
1646110860000|2022-03-01 05:01:00|9578.4|9575.6|9578.9|9576.1|9578.9|9576.1|9577.6|9574.8|8
1646110870000|2022-03-01 05:01:10|9579.4|9576.6|9580.4|9577.6|9580.6|9577.8|9579.4|9576.6|8
1646110880000|2022-03-01 05:01:20|9580.1|9577.3|9580.4|9577.6|9580.4|9577.6|9580.1|9577.3|1
1646110890000|2022-03-01 05:01:30|9580.6|9577.8|9580.8|9578|9581.4|9578.6|9579.3|9576.5|28
1646110900000|2022-03-01 05:01:40|9581.1|9578.3|9581.3|9578.5|9581.3|9578.5|9580.4|9577.6|3
1646110910000|2022-03-01 05:01:50|9580.8|9578|9581.3|9578.5|9581.3|9578.5|9580.8|9578|3
1646110920000|2022-03-01 05:02:00|9582.3|9579.5|9582.3|9579.5|9582.3|9579.5|9581.8|9579|2
1646110930000|2022-03-01 05:02:10|9582.4|9579.6|9582.3|9579.5|9582.8|9580|9582.3|9579.5|5
1646110940000|2022-03-01 05:02:20|9582.8|9580|9582.3|9579.5|9583.3|9580.5|9582.3|9579.5|5
1646110950000|2022-03-01 05:02:30|9582.4|9579.6|9582.3|9579.5|9582.4|9579.6|9582.3|9579.5|0
1646110960000|2022-03-01 05:02:40|9582.1|9579.3|9581.4|9578.6|9582.1|9579.3|9581.4|9578.6|2
1646110980000|2022-03-01 05:03:00|9580.8|9578|9581.3|9578.5|9582.3|9579.5|9580.6|9577.8|2
1646110990000|2022-03-01 05:03:10|9581.8|9579|9581.4|9578.6|9581.8|9579|9581.4|9578.6|0
1646111000000|2022-03-01 05:03:20|9581.2|9578.4|9580.9|9578.1|9581.2|9578.4|9580.9|9578.1|0
1646111020000|2022-03-01 05:03:40|9581.2|9578.4|9580.9|9578.1|9581.2|9578.4|9580.6|9577.8|2
1646111030000|2022-03-01 05:03:50|9580.7|9577.9|9580.7|9577.9|9581.2|9578.4|9580.4|9577.6|2
1646111040000|2022-03-01 05:04:00|9580.2|9577.4|9579.2|9576.4|9580.7|9577.9|9579.2|9576.4|11
1646111050000|2022-03-01 05:04:10|9579.4|9576.6|9578.7|9575.9|9579.4|9576.6|9578.7|9575.9|10
1646111060000|2022-03-01 05:04:20|9579.2|9576.4|9578.4|9575.6|9579.2|9576.4|9578.4|9575.6|1
1646111070000|2022-03-01 05:04:30|9578.2|9575.4|9578.7|9575.9|9578.7|9575.9|9577.7|9574.9|4
1646111080000|2022-03-01 05:04:40|9579.2|9576.4|9578.7|9575.9|9579.2|9576.4|9578.7|9575.9|0
1646111090000|2022-03-01 05:04:50|9578.2|9575.4|9578.2|9575.4|9578.7|9575.9|9578.2|9575.4|2
1646111100000|2022-03-01 05:05:00|9578.6|9575.8|9577.9|9575.1|9578.7|9575.9|9577.9|9575.1|4
1646111110000|2022-03-01 05:05:10|9577.7|9574.9|9581.2|9578.4|9581.2|9578.4|9577.7|9574.9|10
1646111120000|2022-03-01 05:05:20|9582.1|9579.3|9582.2|9579.4|9582.2|9579.4|9582.1|9579.3|9
1646111130000|2022-03-01 05:05:30|||||||||1
1646111170000|2022-03-01 05:06:10|||||||||1
1646111180000|2022-03-01 05:06:20|||||||||1
1646111190000|2022-03-01 05:06:30|9582.6|9579.8|9582.6|9579.8|9582.6|9579.8|9582.6|9579.8|4
1646111200000|2022-03-01 05:06:40|9582.7|9579.9|9582.9|9580.1|9583.7|9580.9|9582.2|9579.4|2
1646111210000|2022-03-01 05:06:50|9583.2|9580.4|9582.7|9579.9|9583.2|9580.4|9582.2|9579.4|4
1646111220000|2022-03-01 05:07:00|9582.4|9579.6|9582.7|9579.9|9582.7|9579.9|9582.2|9579.4|0
1646111230000|2022-03-01 05:07:10|9583.2|9580.4|9583.2|9580.4|9583.2|9580.4|9583.2|9580.4|0
1646111240000|2022-03-01 05:07:20|9582.2|9579.4|9582.7|9579.9|9582.7|9579.9|9582.2|9579.4|4
1646111250000|2022-03-01 05:07:30|9583.2|9580.4|9583.2|9580.4|9583.2|9580.4|9583.2|9580.4|0
1646111260000|2022-03-01 05:07:40|9583.5|9580.7|9583.7|9580.9|9583.7|9580.9|9583.5|9580.7|4
1646111270000|2022-03-01 05:07:50|9584|9581.2|9584.2|9581.4|9584.2|9581.4|9584|9581.2|2
1646111280000|2022-03-01 05:08:00|9583.9|9581.1|9583.7|9580.9|9583.9|9581.1|9583.7|9580.9|4
1646111290000|2022-03-01 05:08:10|9584|9581.2|9584.2|9581.4|9584.2|9581.4|9584|9581.2|0
1646111300000|2022-03-01 05:08:20|9583.2|9580.4|9583.2|9580.4|9583.2|9580.4|9582.7|9579.9|4
1646111310000|2022-03-01 05:08:30|9582.9|9580.1|9582.2|9579.4|9582.9|9580.1|9582.2|9579.4|1
1646111340000|2022-03-01 05:09:00|9581.9|9579.1|9582.2|9579.4|9582.2|9579.4|9581.7|9578.9|1
1646111350000|2022-03-01 05:09:10|9582.5|9579.7|9583.2|9580.4|9583.2|9580.4|9582.5|9579.7|4
1646111380000|2022-03-01 05:09:40|9582.2|9579.4|9582.9|9580.1|9583.2|9580.4|9582.2|9579.4|3
1646111390000|2022-03-01 05:09:50|9583.2|9580.4|9582.9|9580.1|9583.2|9580.4|9582.9|9580.1|2
1646111400000|2022-03-01 05:10:00|9582.2|9579.4|9582.2|9579.4|9582.2|9579.4|9581.2|9578.4|2
1646111410000|2022-03-01 05:10:10|9581.6|9578.8|9582.2|9579.4|9582.2|9579.4|9581.2|9578.4|1
1646111420000|2022-03-01 05:10:20|9581.7|9578.9|9580.2|9577.4|9581.7|9578.9|9580.2|9577.4|4
1646111430000|2022-03-01 05:10:30|9580.5|9577.7|9580.2|9577.4|9580.9|9578.1|9580.2|9577.4|7
1646111440000|2022-03-01 05:10:40|||||||||8
1646111450000|2022-03-01 05:10:50|9580.5|9577.7|9579.9|9577.1|9580.7|9577.9|9579.9|9577.1|4
1646111460000|2022-03-01 05:11:00|9579.4|9576.6|9579.2|9576.4|9579.4|9576.6|9579.2|9576.4|2
1646111470000|2022-03-01 05:11:10|9579.9|9577.1|9579.9|9577.1|9580.2|9577.4|9579.9|9577.1|2
1646111480000|2022-03-01 05:11:20|||||||||1
1646111490000|2022-03-01 05:11:30|9579.4|9576.6|9579.4|9576.6|9579.9|9577.1|9579.4|9576.6|2
1646111500000|2022-03-01 05:11:40|9579.6|9576.8|9579.4|9576.6|9579.9|9577.1|9579.4|9576.6|1
1646111510000|2022-03-01 05:11:50|9579.7|9576.9|9579.9|9577.1|9579.9|9577.1|9579.7|9576.9|0
1646111520000|2022-03-01 05:12:00|9579.4|9576.6|9579.4|9576.6|9579.7|9576.9|9579.4|9576.6|0
1646111540000|2022-03-01 05:12:20|||||||||1
1646111560000|2022-03-01 05:12:40|9579.1|9576.3|9579.1|9576.3|9579.1|9576.3|9579.1|9576.3|7
1646111570000|2022-03-01 05:12:50|9579.4|9576.6|9578.9|9576.1|9579.4|9576.6|9578.6|9575.8|8
1646111580000|2022-03-01 05:13:00|9579.2|9576.4|9579.9|9577.1|9579.9|9577.1|9579.2|9576.4|2
1646111590000|2022-03-01 05:13:10|9579.6|9576.8|9579.4|9576.6|9579.6|9576.8|9579.4|9576.6|0
1646111600000|2022-03-01 05:13:20|||||||||2
1646111610000|2022-03-01 05:13:30|9580|9577.2|9579.9|9577.1|9580.2|9577.4|9579.9|9577.1|4
1646111620000|2022-03-01 05:13:40|9580.2|9577.4|9579.4|9576.6|9580.2|9577.4|9579.4|9576.6|0
1646111650000|2022-03-01 05:14:10|||||||||1
1646111660000|2022-03-01 05:14:20|9579.2|9576.4|9579.9|9577.1|9579.9|9577.1|9579.2|9576.4|6
1646111670000|2022-03-01 05:14:30|||||||||2
1646111680000|2022-03-01 05:14:40|9579.4|9576.6|9579.7|9576.9|9579.7|9576.9|9579.4|9576.6|1
1646111690000|2022-03-01 05:14:50|9579.9|9577.1|9579.9|9577.1|9579.9|9577.1|9579.9|9577.1|1
1646111700000|2022-03-01 05:15:00|9582.1|9579.3|9583.7|9580.9|9585.2|9582.4|9582.1|9579.3|51
1646111710000|2022-03-01 05:15:10|9584.2|9581.4|9584.2|9581.4|9584.2|9581.4|9584.2|9581.4|1
1646111720000|2022-03-01 05:15:20|9583.7|9580.9|9583.7|9580.9|9584.2|9581.4|9583.2|9580.4|3
1646111730000|2022-03-01 05:15:30|9583.5|9580.7|9583.9|9581.1|9584.2|9581.4|9583.2|9580.4|5
1646111740000|2022-03-01 05:15:40|9583.4|9580.6|9583.9|9581.1|9584.2|9581.4|9582.9|9580.1|3
1646111750000|2022-03-01 05:15:50|9584.2|9581.4|9584.2|9581.4|9584.2|9581.4|9583.9|9581.1|1
1646111760000|2022-03-01 05:16:00|||||||||4
1646111770000|2022-03-01 05:16:10|||||||||1
1646111780000|2022-03-01 05:16:20|9584.4|9581.6|9585.2|9582.4|9585.2|9582.4|9584.4|9581.6|1
1646111800000|2022-03-01 05:16:40|||||||||1
1646111810000|2022-03-01 05:16:50|9585.7|9582.9|9585.7|9582.9|9585.7|9582.9|9585.7|9582.9|6
1646111820000|2022-03-01 05:17:00|9585.4|9582.6|9585.9|9583.1|9585.9|9583.1|9585.2|9582.4|7
1646111830000|2022-03-01 05:17:10|9585.5|9582.7|9585.2|9582.4|9585.7|9582.9|9585.2|9582.4|0
1646111840000|2022-03-01 05:17:20|9585.4|9582.6|9585.7|9582.9|9585.7|9582.9|9585.4|9582.6|2
1646111850000|2022-03-01 05:17:30|9586|9583.2|9585.2|9582.4|9586|9583.2|9585.2|9582.4|3
1646111860000|2022-03-01 05:17:40|9585.7|9582.9|9585.2|9582.4|9585.7|9582.9|9585.2|9582.4|3
1646111870000|2022-03-01 05:17:50|9585.5|9582.7|9585.7|9582.9|9585.7|9582.9|9585.5|9582.7|0
1646111880000|2022-03-01 05:18:00|9585.2|9582.4|9587.2|9584.4|9589|9586.2|9585.2|9582.4|12
1646111890000|2022-03-01 05:18:10|9587|9584.2|9587.7|9584.9|9588|9585.2|9587|9584.2|6
1646111900000|2022-03-01 05:18:20|9587.2|9584.4|9587|9584.2|9587.2|9584.4|9586.7|9583.9|3
1646111910000|2022-03-01 05:18:30|9586.2|9583.4|9586.7|9583.9|9586.7|9583.9|9586.2|9583.4|4
1646111920000|2022-03-01 05:18:40|9586.4|9583.6|9586.2|9583.4|9587|9584.2|9586.2|9583.4|3
1646111950000|2022-03-01 05:19:10|9586.4|9583.6|9586.7|9583.9|9586.7|9583.9|9586.4|9583.6|2
1646111960000|2022-03-01 05:19:20|9587|9584.2|9586.7|9583.9|9587|9584.2|9586.7|9583.9|2
1646111970000|2022-03-01 05:19:30|9586.4|9583.6|9586.7|9583.9|9587|9584.2|9586.2|9583.4|7
1646111980000|2022-03-01 05:19:40|9586.2|9583.4|9584.2|9581.4|9586.2|9583.4|9584.2|9581.4|7
1646111990000|2022-03-01 05:19:50|9585.2|9582.4|9586|9583.2|9586.5|9583.7|9585|9582.2|3
1646112000000|2022-03-01 05:20:00|9585.7|9582.9|9588.7|9585.9|9589|9586.2|9585.2|9582.4|31
1646112010000|2022-03-01 05:20:10|9588.3|9585.5|9588.2|9585.4|9588.7|9585.9|9588.2|9585.4|3
1646112020000|2022-03-01 05:20:20|9587.7|9584.9|9587.7|9584.9|9588.2|9585.4|9587.2|9584.4|3
1646112030000|2022-03-01 05:20:30|9587.8|9585|9588.7|9585.9|9588.7|9585.9|9587.7|9584.9|1
1646112040000|2022-03-01 05:20:40|9589|9586.2|9588.8|9586|9589|9586.2|9588|9585.2|8
1646112050000|2022-03-01 05:20:50|9588.6|9585.8|9589.3|9586.5|9589.3|9586.5|9588.3|9585.5|7
1646112060000|2022-03-01 05:21:00|9589|9586.2|9588.3|9585.5|9589|9586.2|9587.8|9585|5
1646112070000|2022-03-01 05:21:10|9588|9585.2|9587.8|9585|9588|9585.2|9587.8|9585|0
1646112080000|2022-03-01 05:21:20|9588.6|9585.8|9588.8|9586|9588.8|9586|9588.6|9585.8|3
1646112100000|2022-03-01 05:21:40|9588.5|9585.7|9589.3|9586.5|9589.3|9586.5|9587.8|9585|11
1646112110000|2022-03-01 05:21:50|9589.6|9586.8|9588.8|9586|9589.6|9586.8|9588.6|9585.8|3
1646112120000|2022-03-01 05:22:00|9589.1|9586.3|9589.8|9587|9589.8|9587|9589.1|9586.3|2
1646112140000|2022-03-01 05:22:20|9589.5|9586.7|9588.8|9586|9589.8|9587|9588.8|9586|6
1646112150000|2022-03-01 05:22:30|9588.6|9585.8|9588.8|9586|9588.8|9586|9588.3|9585.5|4
1646112160000|2022-03-01 05:22:40|9588.6|9585.8|9586|9583.2|9588.8|9586|9585.8|9583|45
1646112170000|2022-03-01 05:22:50|9586.2|9583.4|9586|9583.2|9586.2|9583.4|9586|9583.2|0
1646112180000|2022-03-01 05:23:00|9585.7|9582.9|9584.7|9581.9|9586|9583.2|9584|9581.2|8
1646112190000|2022-03-01 05:23:10|9584.2|9581.4|9584.7|9581.9|9584.7|9581.9|9584.2|9581.4|0
1646112200000|2022-03-01 05:23:20|9584.2|9581.4|9581.7|9578.9|9584.2|9581.4|9580.3|9577.5|15
1646112210000|2022-03-01 05:23:30|9582|9579.2|9582|9579.2|9582|9579.2|9581.2|9578.4|3
1646112220000|2022-03-01 05:23:40|9581.3|9578.5|9582.6|9579.8|9583|9580.2|9581.3|9578.5|9
1646112230000|2022-03-01 05:23:50|9582.3|9579.5|9582.6|9579.8|9583|9580.2|9582.1|9579.3|2
1646112240000|2022-03-01 05:24:00|9583|9580.2|9583|9580.2|9583.1|9580.3|9583|9580.2|0
1646112250000|2022-03-01 05:24:10|9583.6|9580.8|9582.6|9579.8|9583.6|9580.8|9582.1|9579.3|3
1646112260000|2022-03-01 05:24:20|9583|9580.2|9583|9580.2|9583|9580.2|9583|9580.2|0
1646112270000|2022-03-01 05:24:30|9582.6|9579.8|9582.6|9579.8|9582.6|9579.8|9582.6|9579.8|1
1646112280000|2022-03-01 05:24:40|9583|9580.2|9583.1|9580.3|9583.6|9580.8|9583|9580.2|1
1646112290000|2022-03-01 05:24:50|9584|9581.2|9582.6|9579.8|9584|9581.2|9582.6|9579.8|3
1646112300000|2022-03-01 05:25:00|9581.8|9579|9581.6|9578.8|9581.8|9579|9581.6|9578.8|4
1646112310000|2022-03-01 05:25:10|9581.1|9578.3|9581.6|9578.8|9581.6|9578.8|9581.1|9578.3|0
1646112320000|2022-03-01 05:25:20|9581.1|9578.3|9581.1|9578.3|9581.6|9578.8|9581.1|9578.3|2
1646112330000|2022-03-01 05:25:30|9581.6|9578.8|9581.6|9578.8|9581.6|9578.8|9581.1|9578.3|1
1646112340000|2022-03-01 05:25:40|9582|9579.2|9581.6|9578.8|9582|9579.2|9581.6|9578.8|1
1646112350000|2022-03-01 05:25:50|9581.1|9578.3|9583|9580.2|9583|9580.2|9581.1|9578.3|9
1646112360000|2022-03-01 05:26:00|9583.3|9580.5|9584|9581.2|9584|9581.2|9583.3|9580.5|4
1646112370000|2022-03-01 05:26:10|9585|9582.2|9585.3|9582.5|9585.3|9582.5|9585|9582.2|9
1646112380000|2022-03-01 05:26:20|9585.5|9582.7|9584|9581.2|9585.5|9582.7|9583.1|9580.3|8
1646112400000|2022-03-01 05:26:40|9583.6|9580.8|9582.1|9579.3|9583.6|9580.8|9582|9579.2|8
1646112410000|2022-03-01 05:26:50|9581.3|9578.5|9581.3|9578.5|9581.3|9578.5|9581.3|9578.5|2
1646112420000|2022-03-01 05:27:00|9581.8|9579|9581|9578.2|9582.1|9579.3|9580.6|9577.8|11
1646112430000|2022-03-01 05:27:10|9581.6|9578.8|9580.5|9577.7|9581.6|9578.8|9580.5|9577.7|4
1646112440000|2022-03-01 05:27:20|9581|9578.2|9581|9578.2|9581|9578.2|9581|9578.2|1
1646112450000|2022-03-01 05:27:30|||||||||1
1646112460000|2022-03-01 05:27:40|9580.9|9578.1|9581.4|9578.6|9581.8|9579|9580.9|9578.1|6
1646112470000|2022-03-01 05:27:50|9581.1|9578.3|9581.9|9579.1|9581.9|9579.1|9581.1|9578.3|1
1646112480000|2022-03-01 05:28:00|9581.3|9578.5|9583.4|9580.6|9583.4|9580.6|9581.3|9578.5|4
1646112490000|2022-03-01 05:28:10|9583.1|9580.3|9583.3|9580.5|9583.9|9581.1|9582.4|9579.6|1
1646112500000|2022-03-01 05:28:20|9582.9|9580.1|9583.4|9580.6|9583.9|9581.1|9582.9|9580.1|2
1646112510000|2022-03-01 05:28:30|9583.6|9580.8|9583.4|9580.6|9583.9|9581.1|9583.4|9580.6|0
1646112520000|2022-03-01 05:28:40|9583.6|9580.8|9583.6|9580.8|9583.9|9581.1|9583.4|9580.6|4
1646112530000|2022-03-01 05:28:50|9583.9|9581.1|9586.3|9583.5|9586.3|9583.5|9583.9|9581.1|10
1646112540000|2022-03-01 05:29:00|9585.9|9583.1|9584.9|9582.1|9585.9|9583.1|9584.9|9582.1|3
1646112550000|2022-03-01 05:29:10|9585.3|9582.5|9586.4|9583.6|9586.4|9583.6|9585.3|9582.5|4
1646112560000|2022-03-01 05:29:20|9586.6|9583.8|9586.4|9583.6|9586.6|9583.8|9585.9|9583.1|2
1646112570000|2022-03-01 05:29:30|9586.1|9583.3|9587.6|9584.8|9587.6|9584.8|9586.1|9583.3|10
1646112580000|2022-03-01 05:29:40|9587.9|9585.1|9587.9|9585.1|9587.9|9585.1|9587.9|9585.1|0
1646112590000|2022-03-01 05:29:50|9587.6|9584.8|9587.9|9585.1|9587.9|9585.1|9587.6|9584.8|11
1646112600000|2022-03-01 05:30:00|9587.6|9584.8|9583.8|9581|9587.6|9584.8|9581.1|9578.3|56
1646112610000|2022-03-01 05:30:10|9583.1|9580.3|9584.4|9581.6|9584.4|9581.6|9583.1|9580.3|6
1646112620000|2022-03-01 05:30:20|9584.1|9581.3|9583.9|9581.1|9584.1|9581.3|9583.1|9580.3|6
1646112630000|2022-03-01 05:30:30|9584.3|9581.5|9585.4|9582.6|9585.8|9583|9584.3|9581.5|15
1646112640000|2022-03-01 05:30:40|9585.1|9582.3|9582.4|9579.6|9585.1|9582.3|9581.1|9578.3|32
1646112650000|2022-03-01 05:30:50|9582.8|9580|9583.4|9580.6|9583.8|9581|9582.1|9579.3|9
1646112660000|2022-03-01 05:31:00|9583.1|9580.3|9580.4|9577.6|9583.1|9580.3|9579.9|9577.1|8
1646112670000|2022-03-01 05:31:10|9580.3|9577.5|9581.1|9578.3|9581.1|9578.3|9580.1|9577.3|3
1646112680000|2022-03-01 05:31:20|||||||||2
1646112690000|2022-03-01 05:31:30|9581.4|9578.6|9582.4|9579.6|9582.4|9579.6|9581.4|9578.6|14
1646112700000|2022-03-01 05:31:40|9582.1|9579.3|9583.1|9580.3|9583.1|9580.3|9581.1|9578.3|8
1646112710000|2022-03-01 05:31:50|9583.4|9580.6|9584.1|9581.3|9584.6|9581.8|9583.4|9580.6|29
1646112720000|2022-03-01 05:32:00|9583.8|9581|9580.6|9577.8|9583.8|9581|9580.4|9577.6|16
1646112730000|2022-03-01 05:32:10|9580.8|9578|9580.9|9578.1|9581.1|9578.3|9580.1|9577.3|4
1646112740000|2022-03-01 05:32:20|9581.1|9578.3|9580.6|9577.8|9581.1|9578.3|9580.1|9577.3|5
1646112750000|2022-03-01 05:32:30|9580.9|9578.1|9581.6|9578.8|9581.6|9578.8|9580.9|9578.1|6
1646112760000|2022-03-01 05:32:40|9581.9|9579.1|9583.4|9580.6|9583.4|9580.6|9581.9|9579.1|2
1646112770000|2022-03-01 05:32:50|9583.1|9580.3|9583.6|9580.8|9583.6|9580.8|9582.1|9579.3|24
1646112780000|2022-03-01 05:33:00|9583.8|9581|9583.6|9580.8|9583.8|9581|9582.1|9579.3|12
1646112790000|2022-03-01 05:33:10|9583.1|9580.3|9582.1|9579.3|9583.1|9580.3|9582.1|9579.3|12
1646112800000|2022-03-01 05:33:20|9582.4|9579.6|9583.1|9580.3|9583.1|9580.3|9581.3|9578.5|11
1646112810000|2022-03-01 05:33:30|9583.4|9580.6|9582.8|9580|9583.6|9580.8|9582.1|9579.3|27
1646112820000|2022-03-01 05:33:40|9583.1|9580.3|9583.1|9580.3|9583.1|9580.3|9582.8|9580|5
1646112830000|2022-03-01 05:33:50|9582.8|9580|9583.1|9580.3|9584.6|9581.8|9582.5|9579.7|26
1646112840000|2022-03-01 05:34:00|9582.8|9580|9582.1|9579.3|9584.1|9581.3|9581.8|9579|23
1646112850000|2022-03-01 05:34:10|9581.9|9579.1|9581.1|9578.3|9581.9|9579.1|9580.6|9577.8|13
1646112860000|2022-03-01 05:34:20|9580.8|9578|9583.1|9580.3|9583.1|9580.3|9580.3|9577.5|22
1646112870000|2022-03-01 05:34:30|9583.4|9580.6|9583.9|9581.1|9583.9|9581.1|9583.1|9580.3|8
1646112880000|2022-03-01 05:34:40|9584.1|9581.3|9588.1|9585.3|9588.4|9585.6|9584.1|9581.3|28
1646112890000|2022-03-01 05:34:50|9588.4|9585.6|9586.4|9583.6|9588.4|9585.6|9586.1|9583.3|16
1646112900000|2022-03-01 05:35:00|9586.7|9583.9|9586.1|9583.3|9586.9|9584.1|9586.1|9583.3|1
1646112910000|2022-03-01 05:35:10|9586.7|9583.9|9587.1|9584.3|9587.7|9584.9|9586.7|9583.9|13
1646112920000|2022-03-01 05:35:20|9587.4|9584.6|9588.4|9585.6|9588.4|9585.6|9587.1|9584.3|4
1646112930000|2022-03-01 05:35:30|9588.7|9585.9|9587.7|9584.9|9588.9|9586.1|9586.9|9584.1|6
1646112940000|2022-03-01 05:35:40|9588.1|9585.3|9589.4|9586.6|9590.3|9587.5|9587.1|9584.3|16
1646112950000|2022-03-01 05:35:50|9589.7|9586.9|9589.4|9586.6|9590.9|9588.1|9589.4|9586.6|12
1646112960000|2022-03-01 05:36:00|9589.1|9586.3|9589.1|9586.3|9589.6|9586.8|9588.9|9586.1|2
1646112970000|2022-03-01 05:36:10|9589.4|9586.6|9589.6|9586.8|9589.6|9586.8|9589.4|9586.6|3
1646112980000|2022-03-01 05:36:20|9589.9|9587.1|9589.6|9586.8|9589.9|9587.1|9589.6|9586.8|4
1646112990000|2022-03-01 05:36:30|9589.9|9587.1|9591.1|9588.3|9591.1|9588.3|9589.9|9587.1|13
1646113000000|2022-03-01 05:36:40|9591.4|9588.6|9594.1|9591.3|9594.3|9591.5|9591.4|9588.6|34
1646113010000|2022-03-01 05:36:50|9594.9|9592.1|9592.8|9590|9595.3|9592.5|9592.3|9589.5|20
1646113020000|2022-03-01 05:37:00|9592.3|9589.5|9591.8|9589|9592.6|9589.8|9591.3|9588.5|7
1646113040000|2022-03-01 05:37:20|9592.1|9589.3|9592.1|9589.3|9592.1|9589.3|9591.1|9588.3|5
1646113050000|2022-03-01 05:37:30|9591.1|9588.3|9591.1|9588.3|9591.1|9588.3|9590.8|9588|7
1646113060000|2022-03-01 05:37:40|9591.4|9588.6|9591.4|9588.6|9591.4|9588.6|9591.4|9588.6|4
1646113070000|2022-03-01 05:37:50|||||||||1
1646113080000|2022-03-01 05:38:00|9591.1|9588.3|9590.9|9588.1|9591.4|9588.6|9590.8|9588|4
1646113090000|2022-03-01 05:38:10|9591.4|9588.6|9591.4|9588.6|9591.4|9588.6|9591.4|9588.6|1
1646113100000|2022-03-01 05:38:20|9591.3|9588.5|9591.3|9588.5|9591.3|9588.5|9591.3|9588.5|3
1646113110000|2022-03-01 05:38:30|9591.1|9588.3|9589.4|9586.6|9591.1|9588.3|9589.4|9586.6|5
1646113120000|2022-03-01 05:38:40|9590.1|9587.3|9589.9|9587.1|9590.4|9587.6|9589.4|9586.6|17
1646113130000|2022-03-01 05:38:50|9589.4|9586.6|9589.4|9586.6|9589.8|9587|9589.4|9586.6|5
1646113140000|2022-03-01 05:39:00|9588.8|9586|9591.8|9589|9591.8|9589|9588.4|9585.6|31
1646113150000|2022-03-01 05:39:10|9591.4|9588.6|9591.3|9588.5|9592.1|9589.3|9591.1|9588.3|5
1646113160000|2022-03-01 05:39:20|9591.9|9589.1|9593.1|9590.3|9593.3|9590.5|9591.8|9589|15
1646113170000|2022-03-01 05:39:30|9592.4|9589.6|9591.9|9589.1|9593.1|9590.3|9591.9|9589.1|14
1646113180000|2022-03-01 05:39:40|9591.8|9589|9591.8|9589|9591.8|9589|9591.4|9588.6|2
1646113190000|2022-03-01 05:39:50|||||||||2
1646113200000|2022-03-01 05:40:00|9591.4|9588.6|9590.9|9588.1|9591.4|9588.6|9590.9|9588.1|1
1646113220000|2022-03-01 05:40:20|9591.1|9588.3|9590.4|9587.6|9591.4|9588.6|9590.4|9587.6|3
1646113230000|2022-03-01 05:40:30|9590.7|9587.9|9590.4|9587.6|9590.9|9588.1|9590.4|9587.6|3
1646113240000|2022-03-01 05:40:40|9589.9|9587.1|9589.4|9586.6|9590.4|9587.6|9589.4|9586.6|13
1646113250000|2022-03-01 05:40:50|9589.7|9586.9|9589.4|9586.6|9589.7|9586.9|9589.4|9586.6|0
1646113260000|2022-03-01 05:41:00|9588.4|9585.6|9588.4|9585.6|9589.4|9586.6|9588.4|9585.6|12
1646113270000|2022-03-01 05:41:10|9589.4|9586.6|9588.4|9585.6|9589.4|9586.6|9586.6|9583.8|28
1646113280000|2022-03-01 05:41:20|9588.1|9585.3|9587.9|9585.1|9588.2|9585.4|9587.4|9584.6|3
1646113290000|2022-03-01 05:41:30|9587.4|9584.6|9588.4|9585.6|9589.1|9586.3|9587.4|9584.6|3
1646113300000|2022-03-01 05:41:40|9588.7|9585.9|9588.7|9585.9|9589.1|9586.3|9588.7|9585.9|1
1646113310000|2022-03-01 05:41:50|9589.1|9586.3|9588.9|9586.1|9589.4|9586.6|9588.9|9586.1|7
1646113320000|2022-03-01 05:42:00|9588.6|9585.8|9590.2|9587.4|9590.2|9587.4|9588.4|9585.6|3
1646113330000|2022-03-01 05:42:10|9589.4|9586.6|9587.7|9584.9|9589.4|9586.6|9587.7|9584.9|4
1646113340000|2022-03-01 05:42:20|9588.6|9585.8|9588.7|9585.9|9588.7|9585.9|9588.4|9585.6|2
1646113350000|2022-03-01 05:42:30|9588.4|9585.6|9588.4|9585.6|9588.7|9585.9|9587.9|9585.1|0
1646113360000|2022-03-01 05:42:40|9588.2|9585.4|9587.7|9584.9|9588.2|9585.4|9587.7|9584.9|3
1646113370000|2022-03-01 05:42:50|9587.4|9584.6|9587.4|9584.6|9587.4|9584.6|9587.4|9584.6|0
1646113380000|2022-03-01 05:43:00|9587.7|9584.9|9590.7|9587.9|9590.9|9588.1|9587.7|9584.9|6
1646113390000|2022-03-01 05:43:10|9590.4|9587.6|9590.1|9587.3|9590.7|9587.9|9589.7|9586.9|6
1646113400000|2022-03-01 05:43:20|9590.2|9587.4|9590.2|9587.4|9590.2|9587.4|9590.2|9587.4|0
1646113410000|2022-03-01 05:43:30|9590.6|9587.8|9591.1|9588.3|9591.1|9588.3|9590.6|9587.8|1
1646113420000|2022-03-01 05:43:40|9590.2|9587.4|9591.2|9588.4|9591.2|9588.4|9590.2|9587.4|4
1646113430000|2022-03-01 05:43:50|9590.9|9588.1|9589.4|9586.6|9590.9|9588.1|9589.4|9586.6|4
1646113440000|2022-03-01 05:44:00|9589.7|9586.9|9591.4|9588.6|9591.4|9588.6|9589.7|9586.9|6
1646113450000|2022-03-01 05:44:10|9592.1|9589.3|9592.1|9589.3|9592.1|9589.3|9591.7|9588.9|5
1646113460000|2022-03-01 05:44:20|9592|9589.2|9592.2|9589.4|9592.2|9589.4|9591.4|9588.6|2
1646113470000|2022-03-01 05:44:30|9591.9|9589.1|9592.2|9589.4|9592.2|9589.4|9591.9|9589.1|1
1646113480000|2022-03-01 05:44:40|9591.9|9589.1|9591.7|9588.9|9591.9|9589.1|9591.4|9588.6|3
1646113490000|2022-03-01 05:44:50|9591.4|9588.6|9591.9|9589.1|9592.2|9589.4|9590.4|9587.6|3
1646113500000|2022-03-01 05:45:00|9591.4|9588.6|9590.9|9588.1|9591.4|9588.6|9590.4|9587.6|2
1646113510000|2022-03-01 05:45:10|9590.4|9587.6|9589.9|9587.1|9590.4|9587.6|9589.7|9586.9|4
1646113520000|2022-03-01 05:45:20|9589.7|9586.9|9589.2|9586.4|9589.7|9586.9|9588.9|9586.1|3
1646113530000|2022-03-01 05:45:30|9589.4|9586.6|9590.2|9587.4|9590.2|9587.4|9589.4|9586.6|1
1646113540000|2022-03-01 05:45:40|9590.5|9587.7|9591.2|9588.4|9591.4|9588.6|9590.5|9587.7|1
1646113550000|2022-03-01 05:45:50|9591.4|9588.6|9591.4|9588.6|9592.2|9589.4|9591.4|9588.6|4
1646113560000|2022-03-01 05:46:00|9591.7|9588.9|9591.4|9588.6|9591.7|9588.9|9591.4|9588.6|7
1646113570000|2022-03-01 05:46:10|9591.7|9588.9|9591.4|9588.6|9591.7|9588.9|9591.4|9588.6|1
1646113580000|2022-03-01 05:46:20|9592.2|9589.4|9592|9589.2|9592.2|9589.4|9590.4|9587.6|15
1646113590000|2022-03-01 05:46:30|9591.4|9588.6|9592.5|9589.7|9592.7|9589.9|9591.4|9588.6|23
1646113600000|2022-03-01 05:46:40|9593|9590.2|9593.7|9590.9|9594.2|9591.4|9593|9590.2|5
1646113610000|2022-03-01 05:46:50|9593.4|9590.6|9591.4|9588.6|9593.4|9590.6|9591.4|9588.6|11
1646113620000|2022-03-01 05:47:00|9591.2|9588.4|9590.4|9587.6|9591.2|9588.4|9590.4|9587.6|2
1646113630000|2022-03-01 05:47:10|9590.1|9587.3|9590.4|9587.6|9590.4|9587.6|9589.9|9587.1|7
1646113640000|2022-03-01 05:47:20|9590.1|9587.3|9589.7|9586.9|9590.1|9587.3|9589.4|9586.6|14
1646113650000|2022-03-01 05:47:30|9589.4|9586.6|9589.7|9586.9|9589.7|9586.9|9589.2|9586.4|0
1646113660000|2022-03-01 05:47:40|9589.4|9586.6|9589.7|9586.9|9590.2|9587.4|9587.6|9584.8|39
1646113670000|2022-03-01 05:47:50|9590.4|9587.6|9589.4|9586.6|9590.4|9587.6|9589.4|9586.6|3
1646113680000|2022-03-01 05:48:00|9589.7|9586.9|9588.1|9585.3|9589.7|9586.9|9588.1|9585.3|3
1646113690000|2022-03-01 05:48:10|9588.4|9585.6|9588.1|9585.3|9589|9586.2|9588.1|9585.3|2
1646113700000|2022-03-01 05:48:20|9587.8|9585|9588.7|9585.9|9588.7|9585.9|9587.8|9585|3
1646113710000|2022-03-01 05:48:30|9588.4|9585.6|9589.2|9586.4|9589.2|9586.4|9588.2|9585.4|6
1646113720000|2022-03-01 05:48:40|9588.9|9586.1|9589.2|9586.4|9589.2|9586.4|9588.9|9586.1|3
1646113730000|2022-03-01 05:48:50|9588.9|9586.1|9592.4|9589.6|9592.8|9590|9588.9|9586.1|8
1646113740000|2022-03-01 05:49:00|9593|9590.2|9595.2|9592.4|9595.4|9592.6|9593|9590.2|19
1646113750000|2022-03-01 05:49:10|9596|9593.2|9600|9597.2|9601|9598.2|9595.7|9592.9|149
1646113760000|2022-03-01 05:49:20|9599.4|9596.6|9598.7|9595.9|9600|9597.2|9598.7|9595.9|15
1646113770000|2022-03-01 05:49:30|9598.5|9595.7|9598|9595.2|9600|9597.2|9598|9595.2|18
1646113780000|2022-03-01 05:49:40|9598.2|9595.4|9597.7|9594.9|9598.2|9595.4|9596.7|9593.9|4
1646113790000|2022-03-01 05:49:50|9597.5|9594.7|9597.7|9594.9|9598|9595.2|9597.5|9594.7|5
1646113800000|2022-03-01 05:50:00|9598|9594|9596|9593.2|9598|9594.6|9595.3|9592.5|23
1646113810000|2022-03-01 05:50:10|9595.7|9592.9|9596|9593.2|9596|9593.2|9595.2|9592.4|5
1646113820000|2022-03-01 05:50:20|9595.7|9592.9|9594|9591.2|9595.7|9592.9|9594|9591.2|10
1646113830000|2022-03-01 05:50:30|9594.3|9591.5|9592.7|9589.9|9594.8|9592|9592.4|9589.6|16
1646113840000|2022-03-01 05:50:40|9593.7|9590.9|9593.2|9590.4|9594|9591.2|9593|9590.2|4
1646113850000|2022-03-01 05:50:50|9593.7|9590.9|9592.2|9589.4|9594|9591.2|9592.2|9589.4|3
1646113860000|2022-03-01 05:51:00|9592.4|9589.6|9590.2|9587.4|9593|9590.2|9590.2|9587.4|23
1646113870000|2022-03-01 05:51:10|9589.7|9586.9|9588.4|9585.6|9591.2|9588.4|9588.4|9585.6|24
1646113880000|2022-03-01 05:51:20|9591.2|9588.4|9589.7|9586.9|9591.2|9588.4|9589.7|9586.9|61
1646113890000|2022-03-01 05:51:30|9589.4|9586.6|9589.9|9587.1|9590.2|9587.4|9589.4|9586.6|1
1646113900000|2022-03-01 05:51:40|9589.7|9586.9|9589.2|9586.4|9590|9587.2|9589.2|9586.4|2
1646113910000|2022-03-01 05:51:50|9588.9|9586.1|9588.4|9585.6|9588.9|9586.1|9588.4|9585.6|13
1646113920000|2022-03-01 05:52:00|9588.2|9585.4|9588.7|9585.9|9589|9586.2|9587.7|9584.9|25
1646113940000|2022-03-01 05:52:20|9588.9|9586.1|9587.9|9585.1|9588.9|9586.1|9587.6|9584.8|3
1646113950000|2022-03-01 05:52:30|9587.7|9584.9|9588.1|9585.3|9588.4|9585.6|9587.4|9584.6|3
1646113960000|2022-03-01 05:52:40|9587.9|9585.1|9588.4|9585.6|9588.4|9585.6|9587.9|9585.1|2
1646113970000|2022-03-01 05:52:50|9588.1|9585.3|9587.9|9585.1|9588.1|9585.3|9587.9|9585.1|2
1646113980000|2022-03-01 05:53:00|9588.1|9585.3|9588.1|9585.3|9588.1|9585.3|9588.1|9585.3|0
1646113990000|2022-03-01 05:53:10|9588.4|9585.6|9589.2|9586.4|9589.2|9586.4|9588.4|9585.6|8
1646114000000|2022-03-01 05:53:20|9589.4|9586.6|9589.2|9586.4|9589.4|9586.6|9589.2|9586.4|3
1646114010000|2022-03-01 05:53:30|9587.9|9585.1|9587.2|9584.4|9587.9|9585.1|9587.2|9584.4|8
1646114020000|2022-03-01 05:53:40|9586.9|9584.1|9588.4|9585.6|9588.7|9585.9|9586.7|9583.9|9
1646114030000|2022-03-01 05:53:50|9588.7|9585.9|9588.7|9585.9|9589|9586.2|9588.4|9585.6|1
1646114040000|2022-03-01 05:54:00|9589|9586.2|9588.7|9585.9|9589.2|9586.4|9588.4|9585.6|6
1646114050000|2022-03-01 05:54:10|9588.4|9585.6|9589|9586.2|9589|9586.2|9586.4|9583.6|17
1646114060000|2022-03-01 05:54:20|9588.7|9585.9|9590|9587.2|9590|9587.2|9588.4|9585.6|9
1646114070000|2022-03-01 05:54:30|9589.7|9586.9|9590|9587.2|9590|9587.2|9589.4|9586.6|3
1646114080000|2022-03-01 05:54:40|9589.7|9586.9|9589.4|9586.6|9590|9587.2|9589.4|9586.6|6
1646114090000|2022-03-01 05:54:50|9589.7|9586.9|9588.9|9586.1|9590|9587.2|9588.9|9586.1|5
1646114100000|2022-03-01 05:55:00|9589.2|9586.4|9589.2|9586.4|9589.2|9586.4|9589.2|9586.4|0
1646114110000|2022-03-01 05:55:10|9590|9587.2|9589|9586.2|9590|9587.2|9589|9586.2|7
1646114120000|2022-03-01 05:55:20|9588.4|9585.6|9588.7|9585.9|9589|9586.2|9588.4|9585.6|1
1646114130000|2022-03-01 05:55:30|9588.4|9585.6|9589.2|9586.4|9589.2|9586.4|9588.2|9585.4|22
1646114140000|2022-03-01 05:55:40|9588.7|9585.9|9588.4|9585.6|9588.7|9585.9|9588.4|9585.6|1
1646114150000|2022-03-01 05:55:50|9588.7|9585.9|9588.9|9586.1|9588.9|9586.1|9588.4|9585.6|0
1646114160000|2022-03-01 05:56:00|9589.2|9586.4|9589.7|9586.9|9590.2|9587.4|9589.2|9586.4|6
1646114170000|2022-03-01 05:56:10|9589.4|9586.6|9588.7|9585.9|9589.4|9586.6|9588|9585.2|3
1646114180000|2022-03-01 05:56:20|9588.4|9585.6|9588.7|9585.9|9588.7|9585.9|9588.4|9585.6|3
1646114190000|2022-03-01 05:56:30|9589|9586.2|9589|9586.2|9589|9586.2|9589|9586.2|0
1646114200000|2022-03-01 05:56:40|9588.4|9585.6|9587.5|9584.7|9588.4|9585.6|9587.4|9584.6|4
1646114210000|2022-03-01 05:56:50|9587.7|9584.9|9587.4|9584.6|9588|9585.2|9587.4|9584.6|2
1646114220000|2022-03-01 05:57:00|9587.2|9584.4|9587.9|9585.1|9588.4|9585.6|9586.4|9583.6|4
1646114230000|2022-03-01 05:57:10|9587.5|9584.7|9587.7|9584.9|9588.4|9585.6|9587.3|9584.5|9
1646114240000|2022-03-01 05:57:20|||||||||1
1646114250000|2022-03-01 05:57:30|9588|9585.2|9588.7|9585.9|9589|9586.2|9588|9585.2|4
1646114260000|2022-03-01 05:57:40|9588.3|9585.5|9587.7|9584.9|9588.3|9585.5|9587.7|9584.9|1
1646114270000|2022-03-01 05:57:50|9588|9585.2|9587.7|9584.9|9588|9585.2|9587.7|9584.9|4
1646114280000|2022-03-01 05:58:00|9588|9585.2|9588.2|9585.4|9588.7|9585.9|9587.7|9584.9|4
1646114290000|2022-03-01 05:58:10|9588.5|9585.7|9587.7|9584.9|9588.7|9585.9|9587.7|9584.9|4
1646114300000|2022-03-01 05:58:20|9588|9585.2|9587.7|9584.9|9588|9585.2|9587.7|9584.9|0
1646114310000|2022-03-01 05:58:30|9587.8|9585|9586.7|9583.9|9588.2|9585.4|9586.3|9583.5|11
1646114320000|2022-03-01 05:58:40|9587.3|9584.5|9587.7|9584.9|9587.8|9585|9587.3|9584.5|0
1646114330000|2022-03-01 05:58:50|9588|9585.2|9588.3|9585.5|9588.7|9585.9|9588|9585.2|6
1646114340000|2022-03-01 05:59:00|9587.8|9585|9587.3|9584.5|9588.3|9585.5|9587.3|9584.5|5
1646114350000|2022-03-01 05:59:10|||||||||1
1646114360000|2022-03-01 05:59:20|||||||||1
1646114370000|2022-03-01 05:59:30|9588|9585.2|9587.7|9584.9|9588.7|9585.9|9587.7|9584.9|3
1646114380000|2022-03-01 05:59:40|9587.3|9584.5|9586|9583.2|9587.3|9584.5|9585.7|9582.9|21
1646114390000|2022-03-01 05:59:50|9585.5|9582.7|9587|9584.2|9587|9584.2|9584.8|9582|32
1646114400000|2022-03-01 06:00:00|9586.3|9583.5|9585.8|9583|9586.5|9583.7|9585.3|9582.5|24
1646114410000|2022-03-01 06:00:10|9586.2|9583.4|9586.8|9584|9586.8|9584|9586.2|9583.4|7
1646114420000|2022-03-01 06:00:20|9586.5|9583.7|9587.3|9584.5|9587.3|9584.5|9586.3|9583.5|7
1646114430000|2022-03-01 06:00:30|9587|9584.2|9586.8|9584|9587|9584.2|9586.7|9583.9|5
1646114440000|2022-03-01 06:00:40|9587|9584.2|9587.3|9584.5|9587.3|9584.5|9587|9584.2|6
1646114450000|2022-03-01 06:00:50|9588|9585.2|9589.8|9587|9589.8|9587|9588|9585.2|14
1646114460000|2022-03-01 06:01:00|9590.2|9587.4|9591.8|9589|9592.3|9589.5|9590.2|9587.4|17
1646114470000|2022-03-01 06:01:10|9591.5|9588.7|9589.3|9586.5|9591.5|9588.7|9589.3|9586.5|9
1646114480000|2022-03-01 06:01:20|9589|9586.2|9589.6|9586.8|9590.1|9587.3|9588.7|9585.9|1
1646114490000|2022-03-01 06:01:30|9590.3|9587.5|9590.6|9587.8|9592|9589.2|9590.3|9587.5|23
1646114500000|2022-03-01 06:01:40|9591|9588.2|9590.6|9587.8|9592|9589.2|9590.6|9587.8|2
1646114510000|2022-03-01 06:01:50|9591.6|9588.8|9592.3|9589.5|9592.3|9589.5|9591.3|9588.5|6
1646114520000|2022-03-01 06:02:00|9591.8|9589|9595.3|9592.5|9595.8|9593|9591.3|9588.5|23
1646114530000|2022-03-01 06:02:10|9595.6|9592.8|9596.3|9593.5|9596.3|9593.5|9595.3|9592.5|16
1646114540000|2022-03-01 06:02:20|9598.5|9595.7|9598.8|9596|9600|9597.2|9598.5|9595.7|26
1646114550000|2022-03-01 06:02:30|9599.8|9597|9601.8|9599|9602|9599.2|9599.8|9597|48
1646114560000|2022-03-01 06:02:40|9601.5|9598.7|9600.3|9597.5|9601.5|9598.7|9600.3|9597.5|11
1646114570000|2022-03-01 06:02:50|9600|9597.2|9599.8|9597|9600.3|9597.5|9599.3|9596.5|7
1646114580000|2022-03-01 06:03:00|9600.1|9597.3|9600.3|9597.5|9600.3|9597.5|9600.1|9597.3|1
1646114590000|2022-03-01 06:03:10|9600|9597.2|9598.3|9595.5|9600.3|9597.5|9598.3|9595.5|5
1646114600000|2022-03-01 06:03:20|9599|9596.2|9600|9597.2|9600.3|9597.5|9599|9596.2|6
1646114610000|2022-03-01 06:03:30|9600.3|9597.5|9601|9598.2|9601|9598.2|9599.6|9596.8|7
1646114620000|2022-03-01 06:03:40|9601.3|9598.5|9601.3|9598.5|9601.3|9598.5|9601|9598.2|5
1646114630000|2022-03-01 06:03:50|9607.7|9604.9|9609.3|9606.5|9619|9615.6|9607.1|9604.3|568
1646114640000|2022-03-01 06:04:00|9606.6|9603.8|9609.5|9606.7|9610.6|9607.8|9606.6|9603.8|96
1646114650000|2022-03-01 06:04:10|9608.8|9606|9613.3|9610.5|9613.3|9610.5|9608.6|9605.8|47
1646114660000|2022-03-01 06:04:20|9613|9610.2|9613.5|9610.7|9615.8|9613|9612.8|9610|40
1646114670000|2022-03-01 06:04:30|9614.8|9612|9616.3|9613.5|9617|9614.2|9613.3|9610.5|49
1646114680000|2022-03-01 06:04:40|9616|9613.2|9613.3|9610.5|9616.8|9614|9613|9610.2|32
1646114690000|2022-03-01 06:04:50|9613.4|9610.6|9613.8|9611|9614.6|9611.8|9612.9|9610.1|12
1646114700000|2022-03-01 06:05:00|9613.4|9610.6|9608.6|9605.8|9613.4|9610.6|9608.6|9605.8|33
1646114710000|2022-03-01 06:05:10|9608.9|9606.1|9612.1|9609.3|9612.1|9609.3|9608.4|9605.6|16
1646114720000|2022-03-01 06:05:20|9611.9|9609.1|9611.8|9609|9612.9|9610.1|9610.4|9607.6|29
1646114730000|2022-03-01 06:05:30|9612.1|9609.3|9613.1|9610.3|9613.1|9610.3|9612.1|9609.3|3
1646114740000|2022-03-01 06:05:40|9612.4|9609.6|9612.9|9610.1|9614.3|9611.5|9611.9|9609.1|31
1646114750000|2022-03-01 06:05:50|9613.4|9610.6|9613.9|9611.1|9614.5|9611.6|9613.4|9610.5|6
1646114760000|2022-03-01 06:06:00|9613.1|9610.3|9612.4|9609.6|9613.8|9611|9611.6|9608.8|30
1646114770000|2022-03-01 06:06:10|9612.1|9609.3|9613.6|9610.8|9613.6|9610.8|9612.1|9609.3|7
1646114780000|2022-03-01 06:06:20|9613.9|9611.1|9615.9|9613.1|9615.9|9613.1|9613.9|9611.1|13
1646114790000|2022-03-01 06:06:30|9616.1|9613.3|9614.4|9611.6|9616.1|9613.3|9613.3|9610.5|14
1646114800000|2022-03-01 06:06:40|9614.1|9611.3|9614.6|9611.8|9614.6|9611.8|9614.1|9611.3|10
1646114810000|2022-03-01 06:06:50|9614.9|9612.1|9613.1|9610.3|9614.9|9612.1|9612.8|9610|11
1646114820000|2022-03-01 06:07:00|9612.8|9610|9611.1|9608.3|9612.9|9610.1|9611.1|9608.3|17
1646114830000|2022-03-01 06:07:10|9611.4|9608.6|9613.6|9610.8|9613.8|9611|9610.8|9608|17
1646114840000|2022-03-01 06:07:20|9614.5|9610.5|9614.1|9611.3|9614.5|9611.6|9614.1|9610.5|9
1646114850000|2022-03-01 06:07:30|9613.8|9611|9613.6|9610.8|9613.9|9611.1|9613.6|9610.8|2
1646114860000|2022-03-01 06:07:40|9613.3|9610.5|9613.9|9611.1|9613.9|9611.1|9613.3|9610.5|3
1646114870000|2022-03-01 06:07:50|9613.3|9610.5|9615.6|9612.8|9615.6|9612.8|9612.9|9610.1|28
1646114880000|2022-03-01 06:08:00|9615.1|9612.3|9616.6|9613.8|9616.9|9614.1|9613.6|9610.8|25
1646114890000|2022-03-01 06:08:10|9616.9|9614.1|9615.6|9612.8|9618.5|9615.7|9615.6|9612.8|25
1646114900000|2022-03-01 06:08:20|9615.9|9613.1|9614.9|9612.1|9615.9|9613.1|9614.9|9612.1|1
1646114910000|2022-03-01 06:08:30|9615.3|9612.5|9617.9|9615.1|9618.4|9615.6|9615.3|9612.5|44
1646114920000|2022-03-01 06:08:40|9617.2|9614.4|9616.6|9613.8|9617.6|9614.8|9616.3|9613.5|13
1646114930000|2022-03-01 06:08:50|9617.5|9613.5|9617.9|9615.1|9617.9|9615.1|9616.9|9613.5|12
1646114940000|2022-03-01 06:09:00|9617.6|9614.8|9616.6|9613.8|9617.6|9614.8|9616.3|9613.5|9
1646114950000|2022-03-01 06:09:10|9616.3|9613.5|9616.6|9613.8|9616.6|9613.8|9616.3|9613.5|3
1646114960000|2022-03-01 06:09:20|9616.9|9614.1|9616.6|9613.8|9617.6|9614.8|9616.3|9613.5|8
1646114970000|2022-03-01 06:09:30|9616.9|9614.1|9617.6|9614.8|9618.6|9615.8|9615.8|9613|23
1646114980000|2022-03-01 06:09:40|9617.9|9615.1|9617.6|9614.8|9618.5|9615.7|9617.3|9614.5|8
1646114990000|2022-03-01 06:09:50|9617.3|9614.5|9617.6|9614.8|9617.9|9615.1|9616.9|9614.1|3
1646115000000|2022-03-01 06:10:00|9617.9|9615.1|9617.6|9614.8|9618.1|9615.3|9616.3|9613.5|11
1646115010000|2022-03-01 06:10:10|9617.3|9614.5|9616.6|9613.8|9617.3|9614.5|9616.3|9613.5|5
1646115020000|2022-03-01 06:10:20|9616.9|9614.1|9616.1|9613.3|9617.3|9614.5|9616.1|9613.3|6
1646115030000|2022-03-01 06:10:30|9615.9|9613.1|9615.3|9612.5|9616.6|9613.8|9615.3|9612.5|9
1646115040000|2022-03-01 06:10:40|9615.1|9612.3|9615.3|9612.5|9615.6|9612.8|9615.1|9612.3|9
1646115050000|2022-03-01 06:10:50|9615.1|9612.3|9614.3|9611.5|9615.1|9612.3|9614.3|9611.5|19
1646115060000|2022-03-01 06:11:00|9614.6|9611.8|9614.6|9611.8|9614.8|9612|9614.6|9611.8|2
1646115070000|2022-03-01 06:11:10|9614.8|9612|9614.8|9612|9614.8|9612|9614.8|9612|4
1646115080000|2022-03-01 06:11:20|9615.3|9612.5|9614.8|9612|9615.3|9612.5|9614.8|9612|4
1646115090000|2022-03-01 06:11:30|9615.1|9612.3|9615.3|9612.5|9615.3|9612.5|9615.1|9612.3|2
1646115100000|2022-03-01 06:11:40|9614.8|9612|9615|9612.2|9615.3|9612.5|9614.3|9611.5|13
1646115110000|2022-03-01 06:11:50|9614.8|9612|9614.8|9612|9615.3|9612.5|9614.8|9612|3
1646115120000|2022-03-01 06:12:00|9614.5|9611.7|9614.6|9611.8|9615.3|9612.5|9614.3|9611.5|21
1646115130000|2022-03-01 06:12:10|9615.3|9612.5|9615.3|9612.5|9615.3|9612.5|9615|9612.2|0
1646115140000|2022-03-01 06:12:20|9614.8|9612|9614.8|9612|9614.8|9612|9614.8|9612|1
1646115150000|2022-03-01 06:12:30|9614.3|9611.5|9615.3|9612.5|9615.3|9612.5|9612.5|9609.7|45
1646115160000|2022-03-01 06:12:40|9615.1|9612.3|9615.6|9612.8|9615.6|9612.8|9615.1|9612.3|8
1646115170000|2022-03-01 06:12:50|9615.3|9612.5|9615.6|9612.8|9615.6|9612.8|9615.3|9612.5|2
1646115180000|2022-03-01 06:13:00|9615.3|9612.5|9618.6|9615.8|9618.6|9615.8|9615.3|9612.5|50
1646115190000|2022-03-01 06:13:10|9618.3|9615.5|9617.8|9615|9618.3|9615.5|9617.8|9615|3
1646115200000|2022-03-01 06:13:20|9618.1|9615.3|9617.8|9615|9618.4|9615.6|9617.8|9615|5
1646115210000|2022-03-01 06:13:30|9618.1|9615.3|9618.6|9615.8|9618.6|9615.8|9617.8|9615|6
1646115220000|2022-03-01 06:13:40|9618.3|9615.5|9618.6|9615.8|9618.9|9616.1|9618.3|9615.5|7
1646115230000|2022-03-01 06:13:50|9618.3|9615.5|9618.9|9616.1|9619.4|9616.6|9618.3|9615.5|7
1646115240000|2022-03-01 06:14:00|9618.6|9615.8|9618.9|9616.1|9618.9|9616.1|9618.3|9615.5|7
1646115250000|2022-03-01 06:14:10|9619.1|9616.3|9618.1|9615.3|9619.4|9616.6|9617.9|9615.1|11
1646115260000|2022-03-01 06:14:20|9618.4|9615.6|9618.1|9615.3|9618.6|9615.8|9618.1|9615.3|3
1646115270000|2022-03-01 06:14:30|9618.4|9615.6|9618.4|9615.6|9618.4|9615.6|9617.6|9614.8|4
1646115280000|2022-03-01 06:14:40|9617.9|9615.1|9616.6|9613.8|9617.9|9615.1|9616.6|9613.8|5
1646115290000|2022-03-01 06:14:50|9617.1|9614.3|9617.9|9615.1|9618.6|9615.8|9616.9|9614.1|8
1646115300000|2022-03-01 06:15:00|9618.2|9615.4|9617.9|9615.1|9618.9|9616.1|9617.9|9615.1|18
1646115310000|2022-03-01 06:15:10|9618.2|9615.4|9615.6|9612.8|9618.2|9615.4|9615.2|9612.4|12
1646115320000|2022-03-01 06:15:20|9615.9|9613.1|9615.9|9613.1|9616.1|9613.3|9615.9|9613.1|5
1646115330000|2022-03-01 06:15:30|9616.9|9614.1|9616.4|9613.6|9617.4|9614.6|9615.9|9613.1|8
1646115340000|2022-03-01 06:15:40|9616.1|9613.3|9616.9|9614.1|9616.9|9614.1|9615.9|9613.1|1
1646115350000|2022-03-01 06:15:50|9616.6|9613.8|9616.9|9614.1|9616.9|9614.1|9616.4|9613.6|6
1646115360000|2022-03-01 06:16:00|9616.6|9613.8|9616.6|9613.8|9617.1|9614.3|9615.9|9613.1|12
1646115370000|2022-03-01 06:16:10|9616.9|9614.1|9616.9|9614.1|9616.9|9614.1|9616.1|9613.3|4
1646115380000|2022-03-01 06:16:20|9617.3|9614.5|9617.9|9615.1|9618.4|9615.6|9617.3|9614.5|9
1646115390000|2022-03-01 06:16:30|9618.2|9615.4|9618.9|9616.1|9618.9|9616.1|9617.9|9615.1|14
1646115400000|2022-03-01 06:16:40|9618.6|9615.8|9619.6|9616.8|9619.9|9617.1|9617.9|9615.1|33
1646115410000|2022-03-01 06:16:50|9619.4|9616.6|9618.9|9616.1|9619.9|9617.1|9618.9|9616.1|6
1646115420000|2022-03-01 06:17:00|9618.6|9615.8|9620.9|9618.1|9620.9|9618.1|9618.6|9615.8|21
1646115430000|2022-03-01 06:17:10|9621.1|9618.3|9623.9|9621.1|9624.5|9621.6|9621.1|9618.3|122
1646115440000|2022-03-01 06:17:20|9623.3|9620.5|9624.9|9622.1|9625.3|9622.5|9622.3|9619.5|34
1646115450000|2022-03-01 06:17:30|9624.6|9621.8|9625.8|9623|9625.8|9623|9624.6|9621.8|12
1646115460000|2022-03-01 06:17:40|9625.6|9622.8|9624.3|9621.5|9625.6|9622.8|9624.3|9621.5|11
1646115470000|2022-03-01 06:17:50|9624.2|9621.4|9623.7|9620.9|9625.1|9622.3|9623.7|9620.9|7
1646115480000|2022-03-01 06:18:00|9624.6|9621.8|9624.2|9621.4|9625.6|9622.8|9624.2|9621.4|17
1646115490000|2022-03-01 06:18:10|9623.1|9620.3|9623.4|9620.6|9624.1|9621.3|9622.6|9619.8|18
1646115500000|2022-03-01 06:18:20|9623.1|9620.3|9624.6|9621.8|9624.6|9621.8|9621.7|9618.9|30
1646115510000|2022-03-01 06:18:30|9624.2|9621.4|9624.2|9621.4|9624.6|9621.8|9623.2|9620.4|3
1646115520000|2022-03-01 06:18:40|9624.9|9622.1|9628.9|9626.1|9628.9|9626.1|9624.9|9622.1|45
1646115530000|2022-03-01 06:18:50|9629.1|9626.3|9631.6|9628.8|9632.4|9629.6|9629.1|9626.3|89
1646115540000|2022-03-01 06:19:00|9631.2|9628.4|9629.1|9626.3|9631.6|9628.8|9628.2|9625.4|18
1646115550000|2022-03-01 06:19:10|9628.6|9625.8|9626.9|9624.1|9628.6|9625.8|9625.2|9622.4|16
1646115560000|2022-03-01 06:19:20|9626.7|9623.9|9628.1|9625.3|9629.6|9626.8|9626.7|9623.9|34
1646115570000|2022-03-01 06:19:30|9628.4|9625.6|9628.9|9626.1|9629.9|9627.1|9628.4|9625.6|13
1646115580000|2022-03-01 06:19:40|9629.6|9626.8|9633.1|9630.3|9633.1|9630.3|9629.2|9626.4|63
1646115590000|2022-03-01 06:19:50|9636.2|9633.4|9643.7|9640.9|9645.2|9642.4|9636.2|9633.4|353
1646115600000|2022-03-01 06:20:00|9643|9640.2|9633.9|9631.1|9643.2|9640.4|9633.7|9630.9|77
1646115610000|2022-03-01 06:20:10|9633.7|9630.9|9638.7|9635.9|9638.9|9636.1|9633.7|9630.9|42
1646115620000|2022-03-01 06:20:20|9639.3|9636.5|9637.9|9635.1|9640.7|9637.9|9637.9|9635.1|38
1646115630000|2022-03-01 06:20:30|9638.2|9635.4|9638.5|9635.7|9640|9637.2|9636.4|9633.6|24
1646115640000|2022-03-01 06:20:40|9639.7|9636.9|9638.4|9635.6|9639.7|9636.9|9637.9|9635.1|35
1646115650000|2022-03-01 06:20:50|9639|9636.2|9639.4|9636.6|9639.9|9637.1|9637.9|9635.1|4
1646115660000|2022-03-01 06:21:00|9638.7|9635.9|9638.4|9635.6|9638.7|9635.9|9638.4|9635.6|3
1646115670000|2022-03-01 06:21:10|9639.9|9637.1|9639.9|9637.1|9641.2|9638.4|9639.9|9637.1|25
1646115680000|2022-03-01 06:21:20|9639.6|9636.8|9640.9|9638.1|9640.9|9638.1|9638.9|9636.1|6
1646115690000|2022-03-01 06:21:30|9641.2|9638.4|9645.7|9642.9|9646.7|9643.9|9641.2|9638.4|53
1646115700000|2022-03-01 06:21:40|9645|9642.2|9645.7|9642.9|9645.9|9643.1|9644.7|9641.9|13
1646115710000|2022-03-01 06:21:50|9645.9|9643.1|9651.9|9649.1|9652.2|9649.4|9645.9|9643.1|98
1646115720000|2022-03-01 06:22:00|9651|9648.2|9651|9648.2|9652.2|9649.4|9648.7|9645.9|91
1646115730000|2022-03-01 06:22:10|9651.3|9648.5|9653.7|9650.9|9654.7|9651.9|9651.3|9648.5|49
1646115740000|2022-03-01 06:22:20|9653.4|9650.6|9656.4|9653.6|9656.9|9654.1|9650.9|9648.1|130
1646115750000|2022-03-01 06:22:30|9656.9|9654.1|9655.9|9653.1|9656.9|9654.1|9655.2|9652.4|29
1646115760000|2022-03-01 06:22:40|9656.5|9653.7|9657.5|9654.7|9658.9|9656.1|9655.5|9652.7|84
1646115770000|2022-03-01 06:22:50|9656|9653.2|9654.9|9652.1|9656.9|9654.1|9654.9|9652.1|58
1646115780000|2022-03-01 06:23:00|9654.5|9651.7|9653.4|9650.6|9656|9653.2|9653.2|9650.4|33
1646115790000|2022-03-01 06:23:10|9653.7|9650.9|9654.4|9651.6|9655|9652.2|9652.9|9650.1|23
1646115800000|2022-03-01 06:23:20|9654.2|9651.4|9653.9|9651.1|9654.5|9651.7|9651|9648.2|43
1646115810000|2022-03-01 06:23:30|9654.2|9651.4|9655.9|9653.1|9657.9|9655.1|9653.9|9651.1|36
1646115820000|2022-03-01 06:23:40|9656.9|9654.1|9656.9|9654.1|9656.9|9654.1|9654|9651.2|41
1646115830000|2022-03-01 06:23:50|9656.5|9653.7|9656.5|9653.7|9657|9654.2|9654.9|9652.1|57
1646115840000|2022-03-01 06:24:00|9655.9|9653.1|9655.5|9652.7|9656.7|9653.9|9655.5|9652.7|10
1646115850000|2022-03-01 06:24:10|9655.9|9653.1|9654.5|9651.7|9655.9|9653.1|9651.9|9649.1|35
1646115860000|2022-03-01 06:24:20|9653.9|9651.1|9652.9|9650.1|9653.9|9651.1|9652.5|9649.7|10
1646115870000|2022-03-01 06:24:30|9653.4|9650.6|9652.5|9649.7|9653.4|9650.6|9652|9649.2|18
1646115880000|2022-03-01 06:24:40|9652.9|9650.1|9652.5|9649.7|9652.9|9650.1|9650|9647.2|41
1646115890000|2022-03-01 06:24:50|9652.2|9649.4|9648.9|9646.1|9652.9|9650.1|9648.2|9645.4|27
1646115900000|2022-03-01 06:25:00|9649.4|9646.6|9651.4|9648.6|9651.5|9648.7|9648.5|9645.7|37
1646115910000|2022-03-01 06:25:10|9650.7|9647.9|9650.4|9647.6|9650.7|9647.9|9649.5|9646.5|10
1646115920000|2022-03-01 06:25:20|9650.3|9647.5|9650.2|9647.4|9651.2|9648.4|9645.7|9642.9|31
1646115930000|2022-03-01 06:25:30|9649.8|9647|9649.3|9646.5|9650.8|9648|9648.7|9645.9|32
1646115940000|2022-03-01 06:25:40|9649.8|9647|9656.2|9653.4|9657.3|9654.5|9649.3|9646.5|74
1646115950000|2022-03-01 06:25:50|9655.5|9652.7|9653.5|9650.7|9655.8|9653|9653.2|9650.4|8
1646115960000|2022-03-01 06:26:00|9653.2|9650.4|9652.5|9649.7|9653.2|9650.4|9651.2|9648.4|14
1646115970000|2022-03-01 06:26:10|9652.8|9650|9651.2|9648.4|9653.8|9651|9651.2|9648.4|9
1646115980000|2022-03-01 06:26:20|9651|9648.2|9651.5|9648.7|9652.5|9649.7|9651|9648.2|4
1646115990000|2022-03-01 06:26:30|9650.8|9648|9650.2|9647.4|9652|9649.2|9649.7|9646.9|19
1646116000000|2022-03-01 06:26:40|9650.5|9647.7|9650.5|9647.7|9651|9648.2|9649.7|9646.9|7
1646116010000|2022-03-01 06:26:50|9650.2|9647.4|9650.3|9647.5|9650.5|9647.7|9649.3|9646.5|13
1646116020000|2022-03-01 06:27:00|9650.7|9647.9|9649.7|9646.9|9650.8|9648|9649|9646.2|12
1646116030000|2022-03-01 06:27:10|9649.3|9646.5|9649.2|9646.4|9649.5|9646.7|9648.5|9645.7|21
1646116040000|2022-03-01 06:27:20|9648.8|9646|9650.3|9647.5|9650.7|9647.9|9648.8|9646|9
1646116050000|2022-03-01 06:27:30|9650.2|9647.4|9651.7|9648.9|9651.7|9648.9|9649.3|9646.5|7
1646116060000|2022-03-01 06:27:40|9650.8|9648|9650.5|9647.7|9651.3|9648.5|9650.5|9647.7|14
1646116070000|2022-03-01 06:27:50|9650.8|9648|9650.8|9648|9651.8|9649|9650.5|9647.7|5
1646116080000|2022-03-01 06:28:00|9651.5|9648.7|9651.3|9648.5|9653.5|9650.7|9650.8|9648|18
1646116090000|2022-03-01 06:28:10|9652.7|9649.9|9659|9656.2|9659|9656.2|9652|9649.2|60
1646116100000|2022-03-01 06:28:20|9659.5|9656.7|9661.3|9658.5|9662.2|9659.4|9658.2|9655.4|95
1646116110000|2022-03-01 06:28:30|9660.7|9657.9|9659|9656.2|9660.7|9657.9|9659|9656.2|18
1646116120000|2022-03-01 06:28:40|9658.4|9655.6|9661.7|9658.9|9661.8|9659|9658|9655.2|19
1646116130000|2022-03-01 06:28:50|9662.3|9659.5|9662|9659.2|9662.3|9659.5|9661.2|9658.4|12
1646116140000|2022-03-01 06:29:00|9662.3|9659.5|9659.5|9656.7|9662.3|9659.5|9657.7|9654.9|19
1646116150000|2022-03-01 06:29:10|9659.2|9656.4|9659.6|9656.8|9659.6|9656.8|9656.5|9653.7|30
1646116160000|2022-03-01 06:29:20|9659.3|9656.5|9657.5|9654.7|9659.6|9656.8|9655.8|9653|15
1646116170000|2022-03-01 06:29:30|9657.6|9654.8|9656.5|9653.7|9658.3|9655.5|9656.5|9653.7|11
1646116180000|2022-03-01 06:29:40|9656.8|9654|9658.1|9655.3|9658.1|9655.3|9656.8|9654|3
1646116190000|2022-03-01 06:29:50|9658.5|9655.7|9660.5|9657.7|9660.5|9657.7|9658.5|9655.7|3
1646116200000|2022-03-01 06:30:00|9659.8|9657|9664.5|9661.7|9665.5|9662.7|9659.8|9657|68
1646116210000|2022-03-01 06:30:10|9663.8|9661|9664.8|9662|9664.8|9662|9663.8|9661|15
1646116220000|2022-03-01 06:30:20|9664.5|9661.7|9662.6|9659.8|9664.8|9662|9661.6|9658.8|31
1646116230000|2022-03-01 06:30:30|9662.3|9659.5|9662.3|9659.5|9662.8|9660|9661.6|9658.8|17
1646116240000|2022-03-01 06:30:40|9662.6|9659.8|9662|9659.2|9662.8|9660|9662|9659.2|8
1646116250000|2022-03-01 06:30:50|9661.6|9658.8|9662.3|9659.5|9662.3|9659.5|9661.3|9658.5|5
1646116260000|2022-03-01 06:31:00|9662.1|9659.3|9662.3|9659.5|9663|9660.2|9661.5|9658.7|14
1646116270000|2022-03-01 06:31:10|9662.6|9659.8|9662.1|9659.3|9662.6|9659.8|9661.8|9659|6
1646116280000|2022-03-01 06:31:20|9661.5|9658.7|9668.8|9666|9669.8|9667|9661|9658.2|172
1646116290000|2022-03-01 06:31:30|9668.5|9665.7|9668.1|9665.3|9669.1|9666.3|9667.1|9664.3|14
1646116300000|2022-03-01 06:31:40|9667.6|9664.8|9668.4|9665.6|9668.7|9665.9|9667.4|9664.6|24
1646116310000|2022-03-01 06:31:50|9668.1|9665.3|9668.1|9665.3|9669.1|9666.3|9668.1|9665.3|6
1646116320000|2022-03-01 06:32:00|9668.7|9665.9|9664.5|9661.7|9668.7|9665.9|9662.9|9660.1|71
1646116330000|2022-03-01 06:32:10|9664.8|9662|9664.1|9661.3|9665.8|9663|9663.8|9661|23
1646116340000|2022-03-01 06:32:20|9664.5|9661.7|9663.5|9660.7|9664.5|9661.7|9663.1|9660.3|5
1646116350000|2022-03-01 06:32:30|9663.1|9660.3|9662.1|9659.3|9663.5|9660.7|9662.1|9659.3|10
1646116360000|2022-03-01 06:32:40|9663.1|9660.3|9663.1|9660.3|9664|9661.2|9662.1|9659.3|46
1646116370000|2022-03-01 06:32:50|9662.8|9660|9663.4|9660.6|9663.4|9660.6|9662.8|9660|5
1646116380000|2022-03-01 06:33:00|9663.9|9661.1|9664.1|9661.3|9664.1|9661.3|9663.6|9660.8|5
1646116390000|2022-03-01 06:33:10|9663.5|9660.7|9663.1|9660.3|9663.8|9661|9662.3|9659.5|17
1646116400000|2022-03-01 06:33:20|9662.1|9659.3|9661.8|9659|9662.1|9659.3|9660.3|9657.5|42
1646116410000|2022-03-01 06:33:30|9662|9659.2|9661.5|9658.7|9662|9659.2|9661.5|9658.7|6
1646116420000|2022-03-01 06:33:40|9661.8|9659|9662|9659.2|9662.3|9659.5|9661.5|9658.7|5
1646116430000|2022-03-01 06:33:50|9662.5|9659.7|9663|9660.2|9663|9660.2|9662.5|9659.7|14
1646116440000|2022-03-01 06:34:00|9662.4|9659.6|9661.5|9658.7|9662.4|9659.6|9660.5|9657.7|12
1646116450000|2022-03-01 06:34:10|9660.9|9658.1|9661.8|9659|9663.8|9661|9660.3|9657.5|75
1646116460000|2022-03-01 06:34:20|9662.1|9659.3|9665|9662.2|9665|9662.2|9662.1|9659.3|18
1646116470000|2022-03-01 06:34:30|9664.8|9662|9664.3|9661.5|9664.8|9662|9664|9661.2|8
1646116480000|2022-03-01 06:34:40|9664.5|9661.7|9663.2|9660.4|9664.8|9662|9663.2|9660.4|28
1646116490000|2022-03-01 06:34:50|9663.5|9660.7|9663.5|9660.7|9663.8|9661|9663.5|9660.7|3
1646116500000|2022-03-01 06:35:00|9663.8|9661|9664.5|9661.7|9666|9663.2|9663.8|9661|14
1646116510000|2022-03-01 06:35:10|||||||||5
1646116520000|2022-03-01 06:35:20|9665.1|9662.3|9667.2|9664.4|9667.8|9665|9665.1|9662.3|32
1646116530000|2022-03-01 06:35:30|9667|9664.2|9667.2|9664.4|9667.5|9664.7|9666.2|9663.4|15
1646116540000|2022-03-01 06:35:40|9667.5|9664.7|9666.5|9663.7|9668.2|9665.4|9666.5|9663.7|28
1646116550000|2022-03-01 06:35:50|9667.1|9664.3|9666.8|9664|9667.3|9664.5|9666|9663.2|12
1646116560000|2022-03-01 06:36:00|9665.5|9662.7|9667|9664.2|9667|9664.2|9665.5|9662.7|20
1646116570000|2022-03-01 06:36:10|9666.8|9664|9666.8|9664|9667.8|9665|9666.8|9664|3
1646116580000|2022-03-01 06:36:20|9665.5|9662.7|9664.8|9662|9665.8|9663|9664.5|9661.7|4
1646116590000|2022-03-01 06:36:30|9664.5|9661.7|9664.5|9661.7|9665.8|9663|9664.2|9661.4|14
1646116600000|2022-03-01 06:36:40|9664.2|9661.4|9661.5|9658.7|9664.2|9661.4|9661.2|9658.4|18
1646116610000|2022-03-01 06:36:50|9662.3|9659.5|9663.5|9660.7|9664|9661.2|9661.7|9658.9|18
1646116620000|2022-03-01 06:37:00|9663.8|9661|9662|9659.2|9664.3|9661.5|9661.5|9658.7|13
1646116630000|2022-03-01 06:37:10|9661.7|9658.9|9662.2|9659.4|9662.2|9659.4|9660.5|9657.7|28
1646116640000|2022-03-01 06:37:20|9661.2|9658.4|9662|9659.2|9662|9659.2|9661.2|9658.4|8
1646116650000|2022-03-01 06:37:30|9662.5|9659.7|9662|9659.2|9663|9660.2|9661.2|9658.4|8
1646116660000|2022-03-01 06:37:40|9661.7|9658.9|9661.2|9658.4|9662.2|9659.4|9660.7|9657.9|6
1646116670000|2022-03-01 06:37:50|9660.8|9658|9664.5|9661.7|9664.8|9662|9660.2|9657.4|44
1646116680000|2022-03-01 06:38:00|9664.8|9662|9663.5|9660.7|9664.8|9662|9663.2|9660.4|10
1646116690000|2022-03-01 06:38:10|9663.8|9661|9662.5|9659.7|9664|9661.2|9662.5|9659.7|2
1646116700000|2022-03-01 06:38:20|9662.3|9659.5|9662.3|9659.5|9662.3|9659.5|9661.8|9659|3
1646116710000|2022-03-01 06:38:30|9662|9659.2|9661|9658.2|9662|9659.2|9661|9658.2|5
1646116720000|2022-03-01 06:38:40|9660.6|9657.8|9659.5|9656.7|9661|9658.2|9658.3|9655.5|34
1646116730000|2022-03-01 06:38:50|9659.1|9656.3|9661.6|9658.8|9661.8|9659|9659.1|9656.3|18
1646116740000|2022-03-01 06:39:00|9661.3|9658.5|9661.6|9658.8|9661.6|9658.8|9661|9658.2|12
1646116750000|2022-03-01 06:39:10|9661.1|9658.3|9661.1|9658.3|9661.5|9658.7|9661.1|9658.3|4
1646116760000|2022-03-01 06:39:20|9661.5|9658.7|9662|9659.2|9662|9659.2|9661.5|9658.7|16
1646116770000|2022-03-01 06:39:30|9662.6|9659.8|9663.8|9661|9664.1|9661.3|9662.6|9659.8|22
1646116780000|2022-03-01 06:39:40|9664|9661.2|9663.3|9660.5|9664.8|9662|9663|9660.2|31
1646116790000|2022-03-01 06:39:50|9663.5|9660.7|9664.5|9661.7|9665.1|9662.3|9663.1|9660.3|44
1646116800000|2022-03-01 06:40:00|9664.1|9661.3|9664.1|9661.3|9664.6|9661.8|9663.1|9660.3|6
1646116810000|2022-03-01 06:40:10|9664.5|9661.7|9664.1|9661.3|9665.1|9662.3|9663.5|9660.7|10
1646116820000|2022-03-01 06:40:20|9665.1|9662.3|9668.8|9666|9669|9666.2|9665.1|9662.3|58
1646116830000|2022-03-01 06:40:30|9668.5|9665.7|9669.5|9666.7|9669.8|9667|9667|9664.2|66
1646116840000|2022-03-01 06:40:40|9669.8|9667|9667.5|9664.7|9669.8|9667|9666.5|9663.7|23
1646116850000|2022-03-01 06:40:50|9667.8|9665|9666|9663.2|9668.1|9665.3|9666|9663.2|11
1646116860000|2022-03-01 06:41:00|9666.3|9663.5|9666|9663.2|9666.3|9663.5|9665.6|9662.8|7
1646116870000|2022-03-01 06:41:10|9665.6|9662.8|9665.6|9662.8|9667|9664.2|9665.6|9662.8|6
1646116880000|2022-03-01 06:41:20|9666.3|9663.5|9666.3|9663.5|9666.8|9664|9666|9663.2|8
1646116890000|2022-03-01 06:41:30|9666|9663.2|9665.6|9662.8|9666|9663.2|9665.6|9662.8|3
1646116900000|2022-03-01 06:41:40|9666|9663.2|9663.8|9661|9666|9663.2|9663.3|9660.5|11
1646116910000|2022-03-01 06:41:50|9664.1|9661.3|9664.5|9661.7|9664.8|9662|9664.1|9661.3|11
1646116920000|2022-03-01 06:42:00|9665.1|9662.3|9665|9662.2|9665.8|9663|9664.1|9661.3|10
1646116930000|2022-03-01 06:42:10|9665.3|9662.5|9665.3|9662.5|9665.5|9662.7|9664.6|9661.8|1
1646116940000|2022-03-01 06:42:20|9664.9|9662.1|9664.4|9661.6|9665.8|9663|9663.9|9661.1|7
1646116950000|2022-03-01 06:42:30|9664.8|9662|9664.9|9662.1|9665.6|9662.8|9664.8|9662|14
1646116960000|2022-03-01 06:42:40|9665.3|9662.5|9665.8|9663|9666.4|9663.6|9665.3|9662.5|12
1646116970000|2022-03-01 06:42:50|9665.4|9662.6|9663.4|9660.6|9665.4|9662.6|9663.1|9660.3|15
1646116980000|2022-03-01 06:43:00|9663.9|9661.1|9664.4|9661.6|9664.8|9662|9663.9|9661.1|25
1646116990000|2022-03-01 06:43:10|9664.1|9661.3|9663.8|9661|9664.1|9661.3|9663.3|9660.5|8
1646117000000|2022-03-01 06:43:20|9663.6|9660.8|9663.8|9661|9664.1|9661.3|9662.5|9659.7|46
1646117010000|2022-03-01 06:43:30|9663.6|9660.8|9663.1|9660.3|9664.1|9661.3|9663.1|9660.3|2
1646117020000|2022-03-01 06:43:40|9664.1|9661.3|9664.1|9661.3|9664.1|9661.3|9662.4|9659.6|22
1646117030000|2022-03-01 06:43:50|9664.8|9662|9664.6|9661.8|9665.3|9662.5|9663.6|9660.8|17
1646117040000|2022-03-01 06:44:00|9664.3|9661.5|9664.8|9662|9665.4|9662.6|9664.1|9661.3|11
1646117050000|2022-03-01 06:44:10|9664.2|9661.4|9664.6|9661.8|9665.1|9662.3|9663.1|9660.3|20
1646117060000|2022-03-01 06:44:20|9664.4|9661.6|9665.6|9662.8|9666.3|9663.5|9663.3|9660.5|10
1646117070000|2022-03-01 06:44:30|9665.8|9663|9665.6|9662.8|9666.1|9663.3|9664.3|9661.5|11
1646117080000|2022-03-01 06:44:40|9666.1|9663.3|9664.1|9661.3|9666.1|9663.3|9663.9|9661.1|31
1646117090000|2022-03-01 06:44:50|9664.3|9661.5|9662.8|9660|9664.3|9661.5|9662.1|9659.3|14
1646117100000|2022-03-01 06:45:00|9663.1|9660.3|9663.8|9661|9664.6|9661.8|9663.1|9660.3|18
1646117110000|2022-03-01 06:45:10|9663.5|9660.7|9662.4|9659.6|9663.6|9660.8|9661.6|9658.8|18
1646117120000|2022-03-01 06:45:20|9663.1|9660.3|9664.1|9661.3|9664.8|9662|9663.1|9660.3|30
1646117130000|2022-03-01 06:45:30|9663.8|9661|9663.8|9661|9664.4|9661.6|9663.6|9660.8|8
1646117140000|2022-03-01 06:45:40|9663.5|9660.7|9662.6|9659.8|9663.5|9660.7|9662.3|9659.5|8
1646117150000|2022-03-01 06:45:50|9663.1|9660.3|9663.1|9660.3|9663.6|9660.8|9662.3|9659.5|5
1646117160000|2022-03-01 06:46:00|9663.3|9660.5|9662.8|9660|9664.1|9661.3|9660.9|9658.1|15
1646117170000|2022-03-01 06:46:10|9663.1|9660.3|9664.1|9661.3|9664.1|9661.3|9663.1|9660.3|10
1646117180000|2022-03-01 06:46:20|9663.8|9661|9663.1|9660.3|9664.1|9661.3|9663.1|9660.3|5
1646117190000|2022-03-01 06:46:30|9663.8|9661|9662.3|9659.5|9664.1|9661.3|9662.3|9659.5|15
1646117200000|2022-03-01 06:46:40|9662.9|9660.1|9661.3|9658.5|9664.1|9661.3|9661|9658.2|79
1646117210000|2022-03-01 06:46:50|9661.1|9658.3|9661.8|9659|9663.3|9660.5|9661.1|9658.3|18
1646117220000|2022-03-01 06:47:00|9662.1|9659.3|9661.1|9658.3|9663.1|9660.3|9661.1|9658.3|15
1646117230000|2022-03-01 06:47:10|9661.4|9658.6|9662.3|9659.5|9662.3|9659.5|9661.4|9658.6|14
1646117240000|2022-03-01 06:47:20|9662|9659.2|9662.1|9659.3|9662.9|9660.1|9661.3|9658.5|21
1646117250000|2022-03-01 06:47:30|9661.5|9658.7|9661.6|9658.8|9662.3|9659.5|9660.8|9658|18
1646117260000|2022-03-01 06:47:40|9662.3|9659.5|9662.6|9659.8|9663.1|9660.3|9660.3|9657.5|66
1646117270000|2022-03-01 06:47:50|9662.8|9660|9663.3|9660.5|9663.3|9660.5|9662.1|9659.3|7
1646117280000|2022-03-01 06:48:00|9663|9660.2|9662.4|9659.6|9663.3|9660.5|9662.3|9659.5|31
1646117290000|2022-03-01 06:48:10|9662.9|9660.1|9661.7|9658.9|9662.9|9660.1|9661.3|9658.5|16
1646117300000|2022-03-01 06:48:20|9662.1|9659.3|9662.2|9659.4|9662.2|9659.4|9661.9|9659.1|4
1646117310000|2022-03-01 06:48:30|9661.9|9659.1|9663.2|9660.4|9664.1|9661.3|9661.6|9658.8|20
1646117320000|2022-03-01 06:48:40|9663.6|9660.8|9663.4|9660.6|9663.9|9661.1|9662.7|9659.9|3
1646117330000|2022-03-01 06:48:50|9663.6|9660.8|9667.2|9664.4|9668.1|9665.3|9662.4|9659.6|68
1646117340000|2022-03-01 06:49:00|9667.1|9664.3|9668.1|9665.3|9668.1|9665.3|9666.7|9663.9|10
1646117350000|2022-03-01 06:49:10|9667.9|9665.1|9667.6|9664.8|9669.1|9666.3|9666.2|9663.4|38
1646117360000|2022-03-01 06:49:20|9668.1|9665.3|9664.4|9661.6|9668.9|9666.1|9663.7|9660.9|35
1646117370000|2022-03-01 06:49:30|9664.1|9661.3|9665.2|9662.4|9665.2|9662.4|9663.9|9661.1|18
1646117380000|2022-03-01 06:49:40|9665.7|9662.9|9661.4|9658.6|9665.7|9662.9|9661.1|9658.3|28
1646117390000|2022-03-01 06:49:50|9661.1|9658.3|9659.4|9656.6|9661.1|9658.3|9657.4|9654.6|37
1646117400000|2022-03-01 06:50:00|9659.7|9656.9|9658.7|9655.9|9661.1|9658.3|9658.4|9655.6|33
1646117410000|2022-03-01 06:50:10|9658.1|9655.3|9656.1|9653.3|9658.7|9655.9|9654.1|9651.3|58
1646117420000|2022-03-01 06:50:20|9655.5|9652.7|9656.9|9654.1|9657.7|9654.9|9655.1|9652.3|45
1646117430000|2022-03-01 06:50:30|9657.1|9654.3|9655.4|9652.6|9657.4|9654.6|9654.6|9651.8|22
1646117440000|2022-03-01 06:50:40|9655.6|9652.8|9656.4|9653.6|9656.7|9653.9|9655.6|9652.8|5
1646117450000|2022-03-01 06:50:50|9656.7|9653.9|9654.7|9651.9|9656.7|9653.9|9654.4|9651.6|22
1646117460000|2022-03-01 06:51:00|9654.9|9652.1|9660.7|9657.9|9661.2|9658.4|9654.9|9652.1|83
1646117470000|2022-03-01 06:51:10|9660.4|9657.6|9657.2|9654.4|9660.4|9657.6|9656.7|9653.9|28
1646117480000|2022-03-01 06:51:20|9656.9|9654.1|9656.4|9653.6|9656.9|9654.1|9655.4|9652.6|28
1646117490000|2022-03-01 06:51:30|9656.7|9653.9|9656.4|9653.6|9657.7|9654.9|9655.7|9652.9|16
1646117500000|2022-03-01 06:51:40|9656.7|9653.9|9656.7|9653.9|9657.7|9654.9|9656.4|9653.6|8
1646117510000|2022-03-01 06:51:50|9657.5|9654.7|9656.4|9653.6|9657.9|9655.1|9655.4|9652.6|17
1646117520000|2022-03-01 06:52:00|9656.1|9653.3|9656.4|9653.6|9656.4|9653.6|9655.2|9652.4|13
1646117530000|2022-03-01 06:52:10|9655.4|9652.6|9655.9|9653.1|9656.9|9654.1|9655.2|9652.4|35
1646117540000|2022-03-01 06:52:20|9656.4|9653.6|9656.4|9653.6|9657.2|9654.4|9655.1|9652.3|3
1646117550000|2022-03-01 06:52:30|9656.2|9653.4|9655.7|9652.9|9656.4|9653.6|9655.7|9652.9|1
1646117560000|2022-03-01 06:52:40|9655.1|9652.3|9657.1|9654.3|9658.1|9655.3|9654.9|9652.1|22
1646117570000|2022-03-01 06:52:50|9656.1|9653.3|9656.6|9653.8|9656.9|9654.1|9656.1|9653.3|5
1646117580000|2022-03-01 06:53:00|9656.1|9653.3|9656.6|9653.8|9656.9|9654.1|9656.1|9653.3|4
1646117590000|2022-03-01 06:53:10|9656.9|9654.1|9658.1|9655.3|9658.4|9655.6|9656.9|9654.1|8
1646117600000|2022-03-01 06:53:20|9658.4|9655.6|9657.6|9654.8|9658.9|9656.1|9657.6|9654.8|4
1646117610000|2022-03-01 06:53:30|9657.9|9655.1|9658.4|9655.6|9658.4|9655.6|9657.9|9655.1|0
1646117620000|2022-03-01 06:53:40|9658.7|9655.9|9660.5|9657.7|9661|9658.2|9658.7|9655.9|16
1646117630000|2022-03-01 06:53:50|9660.2|9657.4|9660.8|9658|9660.8|9658|9659.5|9656.7|10
1646117640000|2022-03-01 06:54:00|9661.2|9658.4|9657.2|9654.4|9661.2|9658.4|9657.2|9654.4|27
1646117650000|2022-03-01 06:54:10|9657.5|9654.7|9656.4|9653.6|9657.5|9654.7|9656.4|9653.6|8
1646117660000|2022-03-01 06:54:20|9656.7|9653.9|9657|9654.2|9657.7|9654.9|9656.7|9653.9|18
1646117670000|2022-03-01 06:54:30|9657.8|9655|9658|9655.2|9658|9655.2|9657.7|9654.9|1
1646117680000|2022-03-01 06:54:40|9658.2|9655.4|9657.5|9654.7|9658.7|9655.9|9657.5|9654.7|12
1646117690000|2022-03-01 06:54:50|9657.8|9655|9657.2|9654.4|9658|9655.2|9657.2|9654.4|4
1646117700000|2022-03-01 06:55:00|9656.9|9654.1|9657.5|9654.7|9657.5|9654.7|9656.9|9654.1|5
1646117710000|2022-03-01 06:55:10|9658.2|9655.4|9658.7|9655.9|9658.7|9655.9|9658|9655.2|2
1646117720000|2022-03-01 06:55:20|9658.4|9655.6|9657.4|9654.6|9658.4|9655.6|9656.9|9654.1|21
1646117730000|2022-03-01 06:55:30|9656.9|9654.1|9657.2|9654.4|9657.7|9654.9|9656.9|9654.1|4
1646117740000|2022-03-01 06:55:40|9656.9|9654.1|9656.9|9654.1|9657.7|9654.9|9656.9|9654.1|3
1646117750000|2022-03-01 06:55:50|9657.2|9654.4|9656.9|9654.1|9657.5|9654.7|9656.9|9654.1|8
1646117760000|2022-03-01 06:56:00|9657.2|9654.4|9657.4|9654.6|9657.7|9654.9|9656.9|9654.1|3
1646117770000|2022-03-01 06:56:10|9656.9|9654.1|9657.6|9654.8|9658.4|9655.6|9656.9|9654.1|20
1646117780000|2022-03-01 06:56:20|9657.4|9654.6|9655.6|9652.8|9657.7|9654.9|9654.7|9651.9|16
1646117790000|2022-03-01 06:56:30|9655.9|9653.1|9655.7|9652.9|9655.9|9653.1|9654.7|9651.9|19
1646117800000|2022-03-01 06:56:40|9656.1|9653.3|9655.1|9652.3|9656.1|9653.3|9655.1|9652.3|5
1646117810000|2022-03-01 06:56:50|9655.2|9652.4|9654.6|9651.8|9655.9|9653.1|9654.4|9651.6|10
1646117820000|2022-03-01 06:57:00|9654.2|9651.4|9652.6|9649.8|9655.1|9652.3|9652.6|9649.8|43
1646117830000|2022-03-01 06:57:10|9652.1|9649.3|9650.7|9647.9|9652.6|9649.8|9650.2|9647.4|44
1646117840000|2022-03-01 06:57:20|9650.6|9647.8|9651.1|9648.3|9651.1|9648.3|9648.6|9645.8|17
1646117850000|2022-03-01 06:57:30|9651.4|9648.6|9651.1|9648.3|9652.6|9649.8|9650.7|9647.9|42
1646117860000|2022-03-01 06:57:40|9650.4|9647.6|9650.9|9648.1|9651.9|9649.1|9649.7|9646.9|28
1646117870000|2022-03-01 06:57:50|9651.5|9648.7|9650.7|9647.9|9651.7|9648.9|9650.1|9647.3|12
1646117880000|2022-03-01 06:58:00|9651.1|9648.3|9650.1|9647.3|9651.1|9648.3|9650.1|9647.3|11
1646117890000|2022-03-01 06:58:10|9650.4|9647.6|9650.1|9647.3|9651.6|9648.8|9650.1|9647.3|12
1646117900000|2022-03-01 06:58:20|9650.7|9647.9|9650.9|9648.1|9651.1|9648.3|9650.7|9647.9|1
1646117910000|2022-03-01 06:58:30|9651.1|9648.3|9646.7|9643.9|9651.1|9648.3|9645.9|9643.1|96
1646117920000|2022-03-01 06:58:40|9647.4|9644.6|9647.9|9645.1|9649.9|9647.1|9647.4|9644.6|23
1646117930000|2022-03-01 06:58:50|9648.2|9645.4|9645.7|9642.9|9648.2|9645.4|9645.7|9642.9|14
1646117940000|2022-03-01 06:59:00|9646.3|9643.5|9642|9639.2|9646.7|9643.9|9639.9|9637.1|126
1646117950000|2022-03-01 06:59:10|9641.7|9638.9|9641|9638.2|9643|9640.2|9640.2|9637.4|44
1646117960000|2022-03-01 06:59:20|9641.4|9638.6|9641.5|9638.7|9642.9|9640.1|9640.2|9637.4|39
1646117970000|2022-03-01 06:59:30|9641.7|9638.9|9641.4|9638.6|9642|9639.2|9641|9638.2|14
1646117980000|2022-03-01 06:59:40|9641|9638.2|9640.5|9637.7|9641.5|9638.7|9640.4|9637.6|17
1646117990000|2022-03-01 06:59:50|9640.9|9638.1|9642.5|9639.7|9643|9640.2|9640.7|9637.9|18
1646118000000|2022-03-01 07:00:00|9642.9|9640.1|9642.5|9639.7|9644|9641.2|9642|9639.2|25
1646118010000|2022-03-01 07:00:10|9642.4|9639.6|9644.9|9642.1|9645.5|9642.7|9642.4|9639.6|27
1646118020000|2022-03-01 07:00:20|9644.5|9641.7|9643.4|9640.6|9644.5|9641.7|9642|9639.2|16
1646118030000|2022-03-01 07:00:30|9642.5|9639.7|9643|9640.2|9643.6|9640.6|9642.4|9639.6|5
1646118040000|2022-03-01 07:00:40|9643.4|9640.6|9644.6|9641.8|9645.5|9642.7|9640.5|9637.7|110
1646118050000|2022-03-01 07:00:50|9644.4|9641.6|9640|9637.2|9647.1|9644.3|9638.7|9635.9|209
1646118060000|2022-03-01 07:01:00|9639.7|9636.9|9642.1|9639.3|9642.6|9639.8|9638.7|9635.9|61
1646118070000|2022-03-01 07:01:10|9642.8|9640|9642|9639.2|9644.3|9641.5|9641.3|9638.5|26
1646118080000|2022-03-01 07:01:20|9641.8|9639|9644|9641.2|9644|9641.2|9641.7|9638.9|13
1646118090000|2022-03-01 07:01:30|9644.3|9641.5|9642.7|9639.9|9644.3|9641.5|9642|9639.2|11
1646118100000|2022-03-01 07:01:40|9642.5|9639.7|9642.9|9640.1|9642.9|9640.1|9641.7|9638.9|5
1646118110000|2022-03-01 07:01:50|9642.4|9639.6|9642.5|9639.7|9642.9|9640.1|9641.4|9638.6|5
1646118120000|2022-03-01 07:02:00|9642.9|9640.1|9643.7|9640.9|9643.7|9640.9|9640.4|9637.6|32
1646118130000|2022-03-01 07:02:10|9643.4|9640.6|9646.7|9643.9|9649.3|9646.5|9643.2|9640.4|42
1646118140000|2022-03-01 07:02:20|9648.1|9645.3|9651|9648.2|9653|9650.2|9648|9645.2|124
1646118150000|2022-03-01 07:02:30|9651.3|9648.5|9651|9648.2|9657.1|9653.4|9650.2|9647.4|180
1646118160000|2022-03-01 07:02:40|9652|9649.2|9653.8|9651|9653.8|9651|9650.8|9647.5|23
1646118170000|2022-03-01 07:02:50|9654|9651.2|9650.3|9647.5|9654|9651.2|9648.3|9645.3|55
1646118180000|2022-03-01 07:03:00|9650.6|9647.8|9647.5|9644.7|9650.6|9647.8|9647.3|9644.5|21
1646118190000|2022-03-01 07:03:10|9647.7|9644.9|9650|9647.2|9650.8|9648|9647.2|9644.4|17
1646118200000|2022-03-01 07:03:20|9649|9646.2|9648.3|9645.5|9650.7|9647.9|9646.3|9643.3|101
1646118210000|2022-03-01 07:03:30|9649.8|9647|9652.2|9649.4|9652.2|9649.4|9647.8|9645|33
1646118220000|2022-03-01 07:03:40|9651.7|9648.9|9653.2|9650.4|9653.8|9651|9648.7|9645.9|39
1646118230000|2022-03-01 07:03:50|9653|9650.2|9655.3|9652.5|9655.7|9652.9|9651.2|9648.4|22
1646118240000|2022-03-01 07:04:00|9654.7|9651.9|9655.5|9652.7|9657.3|9654.5|9654.3|9651.5|58
1646118250000|2022-03-01 07:04:10|9655.3|9652.5|9654.8|9652|9655.5|9652.7|9654.8|9652|5
1646118260000|2022-03-01 07:04:20|9654.9|9650.9|9653.6|9650.8|9655.7|9652.9|9653|9650.2|32
1646118270000|2022-03-01 07:04:30|9653.5|9650.7|9655.3|9652.5|9655.3|9652.5|9652.5|9649.3|25
1646118280000|2022-03-01 07:04:40|9655|9652.2|9662.8|9660|9663.8|9661|9655|9652.2|115
1646118290000|2022-03-01 07:04:50|9663|9660.2|9664.8|9662|9665.1|9662.3|9662.8|9660|60
1646118300000|2022-03-01 07:05:00|9665.7|9661.7|9661.2|9658.4|9665.9|9663.1|9661.2|9658.1|57
1646118310000|2022-03-01 07:05:10|9660.8|9658|9659.5|9656.7|9661.2|9658.4|9659.5|9656.7|27
1646118320000|2022-03-01 07:05:20|9659.2|9656.4|9657.7|9654.9|9660.3|9657.5|9657|9654.2|51
1646118330000|2022-03-01 07:05:30|9657.3|9654.5|9659.2|9656.4|9660.5|9657.7|9656.2|9653.4|46
1646118340000|2022-03-01 07:05:40|9658.7|9655.9|9658.5|9655.7|9659.5|9656.7|9657.2|9654.4|12
1646118350000|2022-03-01 07:05:50|9658.7|9655.9|9659.8|9657|9660.8|9658|9657.8|9655|82
1646118360000|2022-03-01 07:06:00|9659.5|9656.7|9660.2|9657.4|9661|9658.2|9659.5|9656.7|12
1646118370000|2022-03-01 07:06:10|9660.5|9657.7|9664.3|9661.5|9666.3|9663.5|9660.5|9657.7|60
1646118380000|2022-03-01 07:06:20|9664.2|9661.4|9663.8|9661|9665.1|9662.3|9663.6|9660.8|21
1646118390000|2022-03-01 07:06:30|9663.6|9660.8|9663|9660.2|9664.2|9661.2|9660.6|9657.8|83
1646118400000|2022-03-01 07:06:40|9663.1|9660.3|9664.1|9660.1|9664.3|9661.5|9663|9660.1|9
1646118410000|2022-03-01 07:06:50|9664|9661.3|9664.3|9661.5|9664.8|9662|9663|9660.1|24
1646118420000|2022-03-01 07:07:00|9664|9661.2|9664.3|9661.5|9664.8|9662|9663|9659.9|15
1646118430000|2022-03-01 07:07:10|9664.6|9661.8|9663|9660.2|9665.3|9662.5|9663|9659.7|13
1646118440000|2022-03-01 07:07:20|9663.8|9661|9663.8|9661|9664.8|9662|9663.8|9661|11
1646118450000|2022-03-01 07:07:30|9663.3|9660.5|9661.3|9658.5|9663.3|9660.5|9658.6|9655.8|36
1646118460000|2022-03-01 07:07:40|9661|9658.2|9664|9661.2|9664.3|9661.5|9660.3|9657.5|21
1646118470000|2022-03-01 07:07:50|9663|9660.2|9662.1|9659.3|9664.3|9661.5|9661.1|9658.3|23
1646118480000|2022-03-01 07:08:00|9661.8|9659|9660.1|9657.3|9663.5|9660.7|9660|9656.2|20
1646118490000|2022-03-01 07:08:10|9660.5|9657.7|9660.6|9657.8|9661.5|9658.7|9659.1|9656.3|27
1646118500000|2022-03-01 07:08:20|9661.6|9658.8|9662.1|9659.3|9663.5|9660.7|9661.6|9658.8|18
1646118510000|2022-03-01 07:08:30|9663.1|9659.1|9674.9|9672.1|9677.4|9674.6|9662|9659.1|231
1646118520000|2022-03-01 07:08:40|9675.1|9672.3|9672.9|9670.1|9676.1|9673.3|9672.3|9669.5|80
1646118530000|2022-03-01 07:08:50|9672.4|9669.6|9669.8|9667|9672.4|9669.6|9667.1|9664.3|51
1646118540000|2022-03-01 07:09:00|9669.5|9666.7|9667.6|9664.8|9669.5|9666.7|9666.6|9663.8|31
1646118550000|2022-03-01 07:09:10|9668.5|9664.5|9664.4|9661.6|9668.9|9666.1|9662.6|9659.8|48
1646118560000|2022-03-01 07:09:20|9663.8|9661|9663.6|9660.8|9664.9|9662.1|9662.4|9659.6|20
1646118570000|2022-03-01 07:09:30|9663.9|9661.1|9663.1|9660.3|9664.4|9661.6|9663.1|9660.3|11
1646118580000|2022-03-01 07:09:40|9662.9|9660.1|9662.1|9659.3|9663.1|9660.3|9660.6|9657.8|21
1646118590000|2022-03-01 07:09:50|9661.1|9658.3|9661.9|9659.1|9661.9|9659.1|9661.1|9658.3|4
1646118600000|2022-03-01 07:10:00|9661.6|9658.8|9661.3|9658.5|9661.9|9659.1|9661.1|9658.3|17
1646118610000|2022-03-01 07:10:10|9661.6|9658.8|9661.6|9658.8|9661.9|9659.1|9661.3|9658.5|9
1646118620000|2022-03-01 07:10:20|9661.9|9659.1|9660.6|9657.8|9662.3|9659.5|9660.6|9657.8|6
1646118630000|2022-03-01 07:10:30|9660.9|9658.1|9660.9|9658.1|9661.3|9658.5|9660.3|9657.5|8
1646118640000|2022-03-01 07:10:40|9661.3|9658.5|9660.9|9658.1|9661.9|9659.1|9660.1|9657.3|14
1646118650000|2022-03-01 07:10:50|9661.3|9658.5|9661.6|9658.8|9661.8|9659|9660.8|9658|8
1646118660000|2022-03-01 07:11:00|9662.1|9659.3|9661.6|9658.8|9662.3|9659.5|9660.9|9658.1|7
1646118670000|2022-03-01 07:11:10|9660.9|9658.1|9661.3|9658.5|9661.3|9658.5|9660.9|9658.1|2
1646118680000|2022-03-01 07:11:20|9660.9|9658.1|9660.4|9657.6|9661.3|9658.5|9660.1|9657.3|14
1646118690000|2022-03-01 07:11:30|9660.1|9657.3|9659.8|9657|9661.1|9658.3|9659.3|9656.5|14
1646118700000|2022-03-01 07:11:40|9659.3|9656.5|9659.8|9657|9660.4|9657.6|9659.3|9656.5|5
1646118710000|2022-03-01 07:11:50|9659.9|9657.1|9660.9|9658.1|9661.1|9658.3|9659.3|9656.5|13
1646118720000|2022-03-01 07:12:00|9661.3|9658.5|9660.9|9658.1|9661.3|9658.5|9658.6|9655.8|47
1646118730000|2022-03-01 07:12:10|9660.4|9657.6|9660.9|9658.1|9661.4|9658.6|9659.6|9656.8|12
1646118740000|2022-03-01 07:12:20|9661.4|9658.6|9660.9|9658.1|9662.6|9659.8|9660.8|9658|20
1646118750000|2022-03-01 07:12:30|9661.1|9658.3|9661.3|9658.5|9661.3|9658.5|9660.8|9658|5
1646118760000|2022-03-01 07:12:40|9660.9|9658.1|9660.9|9658.1|9661.3|9658.5|9660.3|9657.5|10
1646118770000|2022-03-01 07:12:50|9660.4|9657.6|9660.9|9658.1|9660.9|9658.1|9660.4|9657.6|0
1646118780000|2022-03-01 07:13:00|9660.4|9657.6|9659.3|9656.5|9660.4|9657.6|9659.3|9656.5|12
1646118790000|2022-03-01 07:13:10|9658.6|9655.8|9659.6|9656.8|9660.6|9657.8|9658.4|9655.6|30
1646118800000|2022-03-01 07:13:20|9659.4|9656.6|9660.1|9657.3|9660.4|9657.6|9659.3|9656.5|7
1646118810000|2022-03-01 07:13:30|9660.4|9657.6|9650|9647.2|9660.4|9657.6|9648.8|9646|140
1646118820000|2022-03-01 07:13:40|9649.8|9647|9647.7|9644.9|9650.8|9648|9647.5|9644.7|75
1646118830000|2022-03-01 07:13:50|9647.2|9644.4|9649|9646.2|9649.2|9646.4|9646.7|9643.9|36
1646118840000|2022-03-01 07:14:00|9649.2|9646.4|9650.2|9647.4|9650.2|9647.4|9647.2|9644.4|35
1646118850000|2022-03-01 07:14:10|9650.5|9647.7|9649.5|9646.7|9650.7|9647.9|9649.3|9646.5|21
1646118860000|2022-03-01 07:14:20|9649.7|9646.9|9655|9652.2|9656|9653.2|9649.7|9646.9|8
1646118870000|2022-03-01 07:14:30|9655.2|9652.4|9659|9656.2|9659|9656.2|9655|9652.2|32
1646118880000|2022-03-01 07:14:40|9658.7|9655.9|9660.3|9657.5|9661.8|9659|9658.7|9655.9|69
1646118890000|2022-03-01 07:14:50|9660|9657.2|9658.8|9656|9660.3|9657.5|9658.6|9655.8|19
1646118900000|2022-03-01 07:15:00|9659.1|9656.3|9666.3|9663.5|9666.3|9663.5|9658.8|9656|41
1646118910000|2022-03-01 07:15:10|9665.9|9663.1|9665.3|9662.5|9668.6|9665.8|9664.6|9661.8|44
1646118920000|2022-03-01 07:15:20|9665|9662.2|9663.8|9661|9665|9662.2|9663.8|9661|17
1646118930000|2022-03-01 07:15:30|9663.6|9660.8|9665.3|9662.5|9666.3|9663.5|9663.6|9660.8|27
1646118940000|2022-03-01 07:15:40|9665.6|9662.8|9666.6|9663.8|9667.8|9665|9665.3|9662.5|13
1646118950000|2022-03-01 07:15:50|9666.3|9663.5|9665.8|9663|9666.4|9663.6|9665.3|9662.5|7
1646118960000|2022-03-01 07:16:00|9666.1|9663.3|9669.3|9666.5|9669.3|9666.5|9666.1|9663.3|39
1646118970000|2022-03-01 07:16:10|9668.6|9665.8|9665.6|9662.8|9668.9|9666.1|9664.6|9661.8|39
1646118980000|2022-03-01 07:16:20|9666.4|9663.6|9666.3|9663.5|9667.6|9664.8|9666.3|9663.5|26
1646118990000|2022-03-01 07:16:30|9666.6|9663.8|9664.6|9661.8|9666.6|9663.8|9664.3|9661.5|29
1646119000000|2022-03-01 07:16:40|9664.8|9662|9666.3|9663.5|9667.3|9664.5|9664.8|9662|9
1646119010000|2022-03-01 07:16:50|9666.6|9663.8|9666|9663.2|9667.3|9664.5|9666|9663.2|16
1646119020000|2022-03-01 07:17:00|9666.6|9663.8|9667|9664.2|9667.8|9665|9666|9663.2|18
1646119030000|2022-03-01 07:17:10|9666.6|9663.8|9665|9662.2|9666.6|9663.8|9665|9662.2|22
1646119040000|2022-03-01 07:17:20|9664.8|9662|9669|9666.2|9669|9666.2|9664.6|9661.8|25
1646119050000|2022-03-01 07:17:30|9668.6|9665.8|9669.3|9666.5|9669.6|9666.8|9668.5|9665.7|13
1646119060000|2022-03-01 07:17:40|9670|9667.2|9670|9667.2|9670.3|9667.5|9669.6|9666.8|13
1646119070000|2022-03-01 07:17:50|9670.3|9667.5|9669.5|9666.7|9670.3|9667.5|9669.5|9666.7|7
1646119080000|2022-03-01 07:18:00|9670|9667.2|9669.6|9666.8|9670|9667.2|9669.5|9666.7|2
1646119090000|2022-03-01 07:18:10|9669|9666.2|9672.3|9669.5|9672.6|9669.8|9669|9666.2|53
1646119100000|2022-03-01 07:18:20|9672|9669.2|9671.6|9668.8|9673.9|9671.1|9671.6|9668.8|38
1646119110000|2022-03-01 07:18:30|9670.8|9668|9670.6|9667.8|9672.6|9669.8|9669|9666.2|64
1646119120000|2022-03-01 07:18:40|9670.9|9668.1|9671.6|9668.8|9671.6|9668.8|9670.6|9667.8|11
1646119130000|2022-03-01 07:18:50|9672.1|9669.3|9670.9|9668.1|9673.6|9670.8|9670.6|9667.8|23
1646119140000|2022-03-01 07:19:00|9671.1|9668.3|9672.6|9669.8|9672.6|9669.8|9670.3|9667.5|7
1646119150000|2022-03-01 07:19:10|9672.9|9670.1|9672.6|9669.8|9673.2|9670.4|9672.6|9669.8|12
1646119160000|2022-03-01 07:19:20|9673.2|9670.4|9671.6|9668.8|9673.6|9670.8|9671.4|9668.6|11
1646119170000|2022-03-01 07:19:30|9670.6|9667.8|9668.8|9666|9671.6|9668.8|9668.3|9665.5|9
1646119180000|2022-03-01 07:19:40|9668.3|9665.5|9668.3|9665.5|9670.8|9668|9668.1|9665.3|22
1646119190000|2022-03-01 07:19:50|9668.8|9666|9670.4|9667.6|9671.6|9668.8|9667.9|9665.1|25
1646119200000|2022-03-01 07:20:00|9670.6|9667.8|9670.6|9667.8|9671.9|9669.1|9670.1|9667.3|8
1646119210000|2022-03-01 07:20:10|9670.3|9667.5|9671.9|9669.1|9671.9|9669.1|9670.3|9667.5|19
1646119220000|2022-03-01 07:20:20|9671.6|9668.8|9669.9|9667.1|9671.6|9668.8|9669.4|9666.6|16
1646119230000|2022-03-01 07:20:30|9669.6|9666.8|9670.9|9668.1|9670.9|9668.1|9668.9|9666.1|20
1646119240000|2022-03-01 07:20:40|9671.3|9668.5|9669.9|9667.1|9671.3|9668.5|9669.9|9667.1|8
1646119250000|2022-03-01 07:20:50|9669.6|9666.8|9670.9|9668.1|9670.9|9668.1|9668.9|9666.1|7
1646119260000|2022-03-01 07:21:00|9670.6|9667.8|9671.6|9668.8|9671.9|9669.1|9669.9|9667.1|26
1646119270000|2022-03-01 07:21:10|9671.9|9669.1|9668.3|9665.5|9671.9|9669.1|9667.9|9665.1|34
1646119280000|2022-03-01 07:21:20|9667.9|9665.1|9667.6|9664.8|9667.9|9665.1|9665.9|9663.1|26
1646119290000|2022-03-01 07:21:30|9668.6|9665.8|9666.6|9663.8|9668.6|9665.8|9664.9|9662.1|84
1646119300000|2022-03-01 07:21:40|9665.3|9662.5|9665.6|9662.8|9666|9663.2|9662.1|9659.3|46
1646119310000|2022-03-01 07:21:50|9665.9|9663.1|9666.6|9663.8|9667.1|9664.3|9664.4|9661.6|17
1646119320000|2022-03-01 07:22:00|9666.9|9664.1|9667.6|9664.8|9668.9|9666.1|9666.6|9663.8|25
1646119330000|2022-03-01 07:22:10|9667.3|9664.5|9665.6|9662.8|9667.6|9664.8|9665.4|9662.6|5
1646119340000|2022-03-01 07:22:20|9665.3|9662.5|9667.4|9664.6|9667.9|9665.1|9665.1|9662.3|10
1646119350000|2022-03-01 07:22:30|9666.9|9664.1|9666.9|9664.1|9667.9|9665.1|9666.9|9664.1|1
1646119360000|2022-03-01 07:22:40|9666.3|9663.5|9667.6|9664.8|9667.9|9665.1|9666.3|9663.5|8
1646119370000|2022-03-01 07:22:50|9667.3|9664.5|9666.9|9664.1|9667.4|9664.6|9666.4|9663.6|7
1646119380000|2022-03-01 07:23:00|9667.3|9664.5|9667.6|9664.8|9667.9|9665.1|9666.9|9664.1|2
1646119390000|2022-03-01 07:23:10|9667.9|9665.1|9668.6|9665.8|9668.9|9666.1|9667.8|9665|24
1646119400000|2022-03-01 07:23:20|9668.9|9666.1|9667.1|9664.3|9669.9|9667.1|9666.9|9664.1|18
1646119410000|2022-03-01 07:23:30|9666.5|9663.7|9662.6|9659.8|9666.5|9663.7|9660.6|9657.8|49
1646119420000|2022-03-01 07:23:40|9662.3|9659.5|9665.6|9662.8|9665.6|9662.8|9662.1|9659.3|7
1646119430000|2022-03-01 07:23:50|9665.1|9662.3|9664.6|9661.8|9666.6|9663.8|9663.9|9661.1|22
1646119440000|2022-03-01 07:24:00|9664.9|9662.1|9663.6|9660.8|9665.9|9663.1|9663.6|9660.8|9
1646119450000|2022-03-01 07:24:10|9663.9|9661.1|9659.9|9657.1|9668.7|9665.9|9658.6|9655.8|85
1646119460000|2022-03-01 07:24:20|9659.7|9656.9|9661.6|9658.8|9661.9|9659.1|9659.7|9656.9|26
1646119470000|2022-03-01 07:24:30|9661.9|9659.1|9660.4|9657.6|9661.9|9659.1|9659.6|9656.8|17
1646119480000|2022-03-01 07:24:40|9659.6|9656.8|9658.9|9656.1|9659.9|9657.1|9658.6|9655.8|20
1646119490000|2022-03-01 07:24:50|9658.6|9655.8|9657.9|9655.1|9658.9|9656.1|9657.7|9654.9|28
1646119500000|2022-03-01 07:25:00|9657.6|9654.8|9659.6|9656.8|9659.9|9657.1|9656.9|9654.1|33
1646119510000|2022-03-01 07:25:10|9659.9|9657.1|9657.6|9654.8|9659.9|9657.1|9657.4|9654.6|15
1646119520000|2022-03-01 07:25:20|9657.1|9654.3|9652.9|9650.1|9657.1|9654.3|9652.9|9650.1|70
1646119530000|2022-03-01 07:25:30|9652.6|9649.8|9648.9|9646.1|9655.6|9652.8|9648.9|9646.1|73
1646119540000|2022-03-01 07:25:40|9649.2|9646.4|9649.9|9647.1|9651.2|9648.4|9648.9|9646.1|51
1646119550000|2022-03-01 07:25:50|9650.2|9647.4|9648.9|9646.1|9651.9|9649.1|9646.9|9644.1|46
1646119560000|2022-03-01 07:26:00|9649.2|9646.4|9649.9|9647.1|9650.9|9648.1|9648.9|9646.1|18
1646119570000|2022-03-01 07:26:10|9650.6|9647.8|9651.2|9648.4|9652.2|9649.4|9649.9|9647.1|8
1646119580000|2022-03-01 07:26:20|9651.1|9648.3|9652.4|9649.6|9652.4|9649.6|9650.1|9647.3|53
1646119590000|2022-03-01 07:26:30|9652.2|9649.4|9651.9|9649.1|9652.2|9649.4|9651.3|9648.5|4
1646119600000|2022-03-01 07:26:40|9651.6|9648.8|9651.6|9648.8|9652.2|9649.4|9650.9|9648.1|5
1646119610000|2022-03-01 07:26:50|9651.9|9649.1|9648.9|9646.1|9651.9|9649.1|9648.9|9646.1|12
1646119620000|2022-03-01 07:27:00|9649.5|9646.7|9650.9|9648.1|9650.9|9648.1|9649.4|9646.6|14
1646119630000|2022-03-01 07:27:10|9651.2|9648.4|9652.9|9650.1|9653.5|9650.7|9650.9|9648.1|14
1646119640000|2022-03-01 07:27:20|9653.2|9650.4|9654.2|9651.4|9655.9|9653.1|9653.2|9650.4|37
1646119650000|2022-03-01 07:27:30|9654.4|9651.6|9651.9|9649.1|9654.4|9651.6|9651.4|9648.6|7
1646119660000|2022-03-01 07:27:40|9652.5|9649.7|9652.2|9649.4|9652.9|9650.1|9650.9|9648.1|14
1646119670000|2022-03-01 07:27:50|9651.9|9649.1|9652.2|9649.4|9652.2|9649.4|9651.6|9648.8|10
1646119680000|2022-03-01 07:28:00|9653.2|9650.4|9649.9|9647.1|9654.2|9651.4|9648.5|9645.7|44
1646119690000|2022-03-01 07:28:10|9649.6|9646.8|9647.2|9644.4|9650.9|9648.1|9646.9|9644.1|17
1646119700000|2022-03-01 07:28:20|9646.9|9644.1|9646.6|9643.8|9648.2|9645.4|9645.4|9642.6|42
1646119710000|2022-03-01 07:28:30|9646.4|9643.6|9645.9|9643.1|9647.6|9644.8|9644.9|9642.1|34
1646119720000|2022-03-01 07:28:40|9644.9|9642.1|9646.6|9643.8|9646.9|9644.1|9644.9|9642.1|9
1646119730000|2022-03-01 07:28:50|9646.9|9644.1|9648.2|9645.4|9649.9|9647.1|9646.9|9644.1|10
1646119740000|2022-03-01 07:29:00|9647.9|9645.1|9647.9|9645.1|9647.9|9645.1|9647.2|9644.4|4
1646119750000|2022-03-01 07:29:10|9647.6|9644.8|9646.9|9644.1|9647.9|9645.1|9645.9|9643.1|15
1646119760000|2022-03-01 07:29:20|9646.6|9643.8|9646.9|9644.1|9646.9|9644.1|9645.9|9643.1|4
1646119770000|2022-03-01 07:29:30|9646.4|9643.6|9645.9|9643.1|9646.9|9644.1|9645.9|9643.1|7
1646119780000|2022-03-01 07:29:40|9645.7|9642.9|9643.2|9640.4|9645.7|9642.9|9641.6|9638.8|62
1646119790000|2022-03-01 07:29:50|9643.5|9640.7|9645.9|9643.1|9646.2|9643.4|9643.5|9640.7|42
1646119800000|2022-03-01 07:30:00|9646.4|9643.6|9646.6|9643.8|9646.9|9644.1|9644.1|9641.3|69
1646119810000|2022-03-01 07:30:10|9646.9|9644.1|9648.6|9645.8|9649.1|9646.3|9645.9|9643.1|43
1646119820000|2022-03-01 07:30:20|9648.3|9645.5|9647.6|9644.8|9648.4|9645.6|9647.4|9644.6|6
1646119830000|2022-03-01 07:30:30|9647.9|9645.1|9650.6|9647.8|9650.7|9647.9|9646.9|9644.1|33
1646119840000|2022-03-01 07:30:40|9650.9|9648.1|9649.9|9647.1|9650.9|9648.1|9649.6|9646.8|9
1646119850000|2022-03-01 07:30:50|9649.6|9646.8|9649.9|9647.1|9650.5|9647.7|9648.9|9646.1|16
1646119860000|2022-03-01 07:31:00|9650.9|9648.1|9658.6|9655.8|9658.6|9655.8|9650.9|9648.1|68
1646119870000|2022-03-01 07:31:10|9658.1|9655.3|9657.6|9654.8|9659.9|9657.1|9657.1|9654.3|18
1646119880000|2022-03-01 07:31:20|9657.1|9654.3|9658.9|9656.1|9658.9|9656.1|9656.6|9653.8|14
1646119890000|2022-03-01 07:31:30|9658.6|9655.8|9656.6|9653.8|9658.6|9655.8|9655.9|9653.1|26
1646119900000|2022-03-01 07:31:40|9656.9|9654.1|9658.6|9655.8|9658.9|9656.1|9656.9|9654.1|22
1646119910000|2022-03-01 07:31:50|9658.9|9656.1|9659.9|9657.1|9661.9|9659.1|9658.9|9656.1|41
1646119920000|2022-03-01 07:32:00|9660.1|9657.3|9648.6|9645.8|9660.9|9658.1|9648.1|9644.2|228
1646119930000|2022-03-01 07:32:10|9648.3|9645.5|9638.5|9635.7|9648.3|9645.5|9635.2|9632.2|458
1646119940000|2022-03-01 07:32:20|9638|9635.2|9637.7|9634.9|9639.8|9637|9637.2|9634.4|28
1646119950000|2022-03-01 07:32:30|9638|9635.2|9633.2|9630.4|9638|9635.2|9632.3|9629.5|108
1646119960000|2022-03-01 07:32:40|9633.3|9630.5|9633.7|9630.9|9635.3|9632.5|9632.3|9629.5|45
1646119970000|2022-03-01 07:32:50|9633.8|9631|9628.3|9625.5|9634.3|9631.5|9626.3|9623.5|146
1646119980000|2022-03-01 07:33:00|9628|9625.2|9626.8|9624|9630.7|9627.9|9626.8|9624|28
1646119990000|2022-03-01 07:33:10|9626.7|9623.9|9619.3|9616.5|9629.2|9626.4|9617.3|9614.5|66
1646120000000|2022-03-01 07:33:20|9620.3|9617.5|9627.7|9624.9|9628.5|9625.7|9620|9617.2|92
1646120010000|2022-03-01 07:33:30|9627.3|9624.5|9627.7|9624.9|9629.7|9626.9|9627.3|9624.5|30
1646120020000|2022-03-01 07:33:40|9627.8|9625|9630.3|9627.5|9630.8|9628|9627.8|9625|19
1646120030000|2022-03-01 07:33:50|9630.7|9627.9|9635|9632.2|9636.8|9634|9630.7|9627.9|74
1646120040000|2022-03-01 07:34:00|9636.5|9633.7|9632.3|9629.5|9637|9634.2|9632.3|9629.5|45
1646120050000|2022-03-01 07:34:10|9632.7|9629.9|9635|9632.2|9635.5|9632.7|9631.3|9628.5|35
1646120060000|2022-03-01 07:34:20|9634.7|9631.9|9632.7|9629.9|9635|9632.2|9632.5|9629.7|12
1646120070000|2022-03-01 07:34:30|9633.9|9631.1|9635.5|9632.7|9637|9634.2|9633.9|9631.1|21
1646120080000|2022-03-01 07:34:40|9635.7|9632.9|9637.7|9634.9|9638|9635.2|9635.7|9632.9|10
1646120090000|2022-03-01 07:34:50|9638|9635.2|9638|9635.2|9639|9636.2|9637.3|9634.5|12
1646120100000|2022-03-01 07:35:00|9637.7|9634.9|9637.7|9634.9|9638|9635.2|9634.5|9631.7|17
1646120110000|2022-03-01 07:35:10|9638|9635.2|9645.3|9642.5|9646.2|9643.4|9638|9635.2|117
1646120120000|2022-03-01 07:35:20|9647.1|9644.3|9645.3|9642.5|9648.7|9645.9|9645|9642.2|40
1646120130000|2022-03-01 07:35:30|9643.3|9640.5|9646.3|9643.5|9648.5|9645.7|9643.3|9640.5|64
1646120140000|2022-03-01 07:35:40|9645.3|9642.5|9644.3|9641.5|9645.9|9643.1|9644.3|9641.5|31
1646120150000|2022-03-01 07:35:50|9644|9641.2|9639|9636.2|9644.3|9641.5|9638.5|9635.4|60
1646120160000|2022-03-01 07:36:00|9638.8|9636|9638|9635.2|9640.3|9637.5|9637|9634.2|32
1646120170000|2022-03-01 07:36:10|9637|9634.2|9640.6|9637.8|9640.8|9638|9637|9634.2|18
1646120180000|2022-03-01 07:36:20|9640.3|9637.5|9640|9637.2|9640.6|9637.8|9639.3|9636.5|11
1646120190000|2022-03-01 07:36:30|9639.6|9636.8|9640.6|9637.8|9641.8|9639|9639.3|9636.5|15
1646120200000|2022-03-01 07:36:40|9640.8|9638|9641.3|9638.5|9641.3|9638.5|9640.3|9637.5|6
1646120210000|2022-03-01 07:36:50|9641.6|9638.8|9640.9|9638.1|9642.3|9639.5|9640.9|9638.1|5
1646120220000|2022-03-01 07:37:00|9640.6|9637.8|9640.3|9637.5|9640.6|9637.8|9639.5|9636.7|11
1646120230000|2022-03-01 07:37:10|9640|9637.2|9639.6|9636.8|9640.1|9637.3|9639.3|9636.5|6
1646120240000|2022-03-01 07:37:20|9639.3|9636.5|9639.1|9636.3|9639.6|9636.8|9638.6|9635.8|1
1646120250000|2022-03-01 07:37:30|9639.3|9636.5|9648.8|9646|9649.5|9646.7|9639.3|9636.5|267
1646120260000|2022-03-01 07:37:40|9647.9|9645.1|9643.5|9640.7|9647.9|9645.1|9643|9640.2|61
1646120270000|2022-03-01 07:37:50|9643|9640.2|9642.5|9639.7|9643.5|9640.7|9642|9639.2|4
1646120280000|2022-03-01 07:38:00|9642.1|9639.3|9642.5|9639.7|9643.5|9640.7|9641.7|9638.9|7
1646120290000|2022-03-01 07:38:10|9642|9639.2|9642.7|9639.9|9643.2|9640.4|9640.5|9637.7|6
1646120300000|2022-03-01 07:38:20|9642.5|9639.7|9647.1|9644.3|9647.8|9645|9641|9638.2|58
1646120310000|2022-03-01 07:38:30|9646.8|9644|9647.6|9644.8|9649.1|9646.3|9646.8|9644|26
1646120320000|2022-03-01 07:38:40|9649.1|9646.3|9646.4|9643.6|9649.6|9646.8|9646.4|9643.6|15
1646120330000|2022-03-01 07:38:50|9646.8|9644|9646.1|9643.3|9646.8|9644|9645.4|9642.6|5
1646120340000|2022-03-01 07:39:00|9645.8|9643|9647.1|9644.3|9647.8|9645|9645.8|9643|9
1646120350000|2022-03-01 07:39:10|9646.8|9644|9647.1|9644.3|9647.8|9645|9646.3|9643.5|6
1646120360000|2022-03-01 07:39:20|9647.8|9645|9649.4|9646.6|9650.4|9647.6|9647.8|9645|29
1646120370000|2022-03-01 07:39:30|9649.8|9647|9649.4|9646.6|9649.9|9647.1|9649.4|9646.6|3
1646120380000|2022-03-01 07:39:40|9649.1|9646.3|9652.6|9649.8|9652.6|9649.8|9649.1|9646.3|26
1646120390000|2022-03-01 07:39:50|9652.9|9650.1|9656.3|9653.5|9656.4|9653.6|9651.1|9648.3|77
1646120400000|2022-03-01 07:40:00|9656.6|9653.8|9653.9|9651.1|9657.8|9655|9653.9|9651.1|52
1646120410000|2022-03-01 07:40:10|9654.6|9651.8|9655|9652.2|9656.4|9653.6|9650.5|9647.7|76
1646120420000|2022-03-01 07:40:20|9654.8|9652|9650.3|9647.5|9654.8|9652|9647.5|9644.7|49
1646120430000|2022-03-01 07:40:30|9650.8|9648|9649.5|9646.7|9651|9648.2|9649.5|9646.7|0
1646120440000|2022-03-01 07:40:40|9649.8|9647|9650.1|9647.3|9650.8|9648|9649.5|9646.7|5
1646120450000|2022-03-01 07:40:50|9650.3|9647.5|9649.5|9646.7|9650.3|9647.5|9649|9646.2|2
1646120460000|2022-03-01 07:41:00|9649.8|9647|9646.3|9643.5|9649.8|9647|9644.8|9642|24
1646120470000|2022-03-01 07:41:10|9646.5|9643.7|9647.5|9644.7|9647.5|9644.7|9644.5|9641.7|20
1646120480000|2022-03-01 07:41:20|9647.2|9644.4|9644.8|9642|9647.2|9644.4|9644.8|9642|10
1646120490000|2022-03-01 07:41:30|9644.5|9641.7|9646.2|9643.4|9646.5|9643.7|9644.5|9641.7|8
1646120500000|2022-03-01 07:41:40|9645.5|9642.7|9644.5|9641.7|9646.5|9643.7|9644.5|9641.7|10
1646120510000|2022-03-01 07:41:50|9644.8|9642|9647|9644.2|9647|9644.2|9644.2|9641.4|20
1646120520000|2022-03-01 07:42:00|9647.3|9644.5|9644.2|9641.4|9647.5|9644.7|9643.7|9640.9|10
1646120530000|2022-03-01 07:42:10|9643.7|9640.9|9641.8|9639|9644.2|9641.4|9640.2|9637.4|30
1646120540000|2022-03-01 07:42:20|9642.2|9639.4|9642.8|9640|9644.3|9641.5|9641.5|9638.7|13
1646120550000|2022-03-01 07:42:30|9643.7|9640.9|9644.2|9641.4|9644.5|9641.7|9643.7|9640.9|2
1646120560000|2022-03-01 07:42:40|9644.5|9641.7|9645.2|9642.4|9645.5|9642.7|9643.5|9640.7|18
1646120570000|2022-03-01 07:42:50|9644.7|9641.9|9646.5|9643.7|9646.5|9643.7|9644.7|9641.9|7
1646120580000|2022-03-01 07:43:00|9645.8|9643|9646.8|9644|9648.1|9645.3|9645.5|9642.7|16
1646120590000|2022-03-01 07:43:10|9646.2|9643.4|9646.2|9643.4|9646.5|9643.7|9645.5|9642.7|1
1646120600000|2022-03-01 07:43:20|9645.8|9643|9645.5|9642.7|9645.8|9643|9644.5|9641.7|8
1646120610000|2022-03-01 07:43:30|9646.5|9643.7|9645.8|9643|9647.5|9644.7|9645.5|9642.7|7
1646120620000|2022-03-01 07:43:40|9645.5|9642.7|9646.5|9643.7|9647.5|9644.7|9645.2|9642.4|8
1646120630000|2022-03-01 07:43:50|9646.2|9643.4|9646.5|9643.7|9646.8|9644|9646.1|9643.3|2
1646120640000|2022-03-01 07:44:00|9647.1|9644.3|9649.1|9646.3|9652.1|9649.3|9646.6|9643.8|31
1646120650000|2022-03-01 07:44:10|9649.3|9646.5|9650.8|9648|9650.8|9648|9648.8|9646|10
1646120660000|2022-03-01 07:44:20|9649.8|9647|9651.1|9648.3|9651.1|9648.3|9649.8|9647|9
1646120670000|2022-03-01 07:44:30|9651.8|9649|9655.1|9652.3|9656.5|9653.7|9651.8|9649|40
1646120680000|2022-03-01 07:44:40|9656.5|9653.7|9653.8|9651|9658.5|9655.7|9651.5|9648.7|79
1646120690000|2022-03-01 07:44:50|9654|9651.2|9652.8|9650|9654.5|9651.7|9652.5|9649.7|3
1646120700000|2022-03-01 07:45:00|9652.5|9649.7|9656.8|9654|9657.6|9654.8|9650.8|9648|100
1646120710000|2022-03-01 07:45:10|9656.5|9653.7|9655.1|9652.3|9656.5|9653.7|9654.5|9651.7|18
1646120720000|2022-03-01 07:45:20|9654.8|9652|9654.5|9651.7|9655.1|9652.3|9653.6|9650.8|5
1646120730000|2022-03-01 07:45:30|9654.1|9651.3|9653.8|9651|9654.8|9652|9653.8|9651|10
1646120740000|2022-03-01 07:45:40|9654.1|9651.3|9653.5|9650.7|9654.1|9651.3|9652.5|9649.7|20
1646120750000|2022-03-01 07:45:50|9653.8|9651|9652.8|9650|9653.8|9651|9652.8|9650|11
1646120760000|2022-03-01 07:46:00|9653.1|9650.3|9652.5|9649.7|9653.5|9650.7|9651.8|9649|12
1646120770000|2022-03-01 07:46:10|9652.8|9650|9650.8|9648|9652.8|9650|9650.5|9647.7|10
1646120780000|2022-03-01 07:46:20|9650.5|9647.7|9650.5|9647.7|9651.1|9648.3|9650.5|9647.7|6
1646120790000|2022-03-01 07:46:30|9650.8|9648|9649.8|9647|9652.1|9649.3|9649.8|9647|9
1646120800000|2022-03-01 07:46:40|9650|9647.2|9649.8|9647|9650|9647.2|9648.5|9645.7|3
1646120810000|2022-03-01 07:46:50|9649.5|9646.7|9648.5|9645.7|9649.5|9646.7|9646.1|9643.3|36
1646120820000|2022-03-01 07:47:00|9648.8|9646|9650.1|9647.3|9651.1|9648.3|9647.8|9645|12
1646120830000|2022-03-01 07:47:10|9649.8|9647|9649|9646.2|9649.8|9647|9647.5|9644.7|5
1646120840000|2022-03-01 07:47:20|9648.6|9645.8|9647.9|9645.1|9648.6|9645.8|9647.5|9644.7|5
1646120850000|2022-03-01 07:47:30|9648.1|9645.3|9649.8|9647|9650.4|9647.6|9648.1|9645.3|8
1646120860000|2022-03-01 07:47:40|9649.9|9647.1|9647.8|9645|9649.9|9647.1|9647.4|9644.6|15
1646120870000|2022-03-01 07:47:50|9647.4|9644.6|9647.8|9645|9647.8|9645|9647.4|9644.6|1
1646120880000|2022-03-01 07:48:00|9647.1|9644.3|9649.3|9646.5|9649.4|9646.6|9647.1|9644.3|4
1646120890000|2022-03-01 07:48:10|9648.8|9646|9648.8|9646|9649.8|9647|9648.4|9645.6|2
1646120900000|2022-03-01 07:48:20|9649.1|9646.3|9646.8|9644|9649.1|9646.3|9646.4|9643.6|5
1646120910000|2022-03-01 07:48:30|9646.4|9643.6|9646.1|9643.3|9647.1|9644.3|9645.4|9642.6|5
1646120920000|2022-03-01 07:48:40|9645.8|9643|9644.4|9641.6|9646.6|9643.8|9642.9|9640.1|14
1646120930000|2022-03-01 07:48:50|9644.8|9642|9644.4|9641.6|9644.8|9642|9643.4|9640.6|9
1646120940000|2022-03-01 07:49:00|9644.8|9642|9646.4|9643.6|9646.8|9644|9643.8|9641|7
1646120950000|2022-03-01 07:49:10|9646.8|9644|9647.1|9644.3|9647.4|9644.6|9646.3|9643.5|12
1646120960000|2022-03-01 07:49:20|9647.4|9644.6|9647.9|9645.1|9648.1|9645.3|9647.1|9644.3|7
1646120970000|2022-03-01 07:49:30|9648.1|9645.3|9647.1|9644.3|9648.4|9645.6|9647.1|9644.3|6
1646120980000|2022-03-01 07:49:40|9647.4|9644.6|9648.4|9645.6|9648.9|9646.1|9647.1|9644.3|5
1646120990000|2022-03-01 07:49:50|9648.9|9646.1|9647.4|9644.6|9648.9|9646.1|9647.4|9644.6|2
1646121000000|2022-03-01 07:50:00|9647.8|9645|9644.4|9641.6|9648.4|9645.6|9643.6|9640.8|10
1646121010000|2022-03-01 07:50:10|9643.4|9640.6|9644.8|9642|9645.1|9642.3|9642.4|9639.6|33
1646121020000|2022-03-01 07:50:20|9644.4|9641.6|9646.4|9643.6|9647.8|9645|9644.4|9641.6|29
1646121030000|2022-03-01 07:50:30|9647.1|9644.3|9647.1|9644.3|9648.6|9645.8|9645.1|9642.3|30
1646121040000|2022-03-01 07:50:40|9647.4|9644.6|9648.8|9646|9649.8|9647|9647.4|9644.6|13
1646121050000|2022-03-01 07:50:50|9647.4|9644.6|9646.4|9643.6|9648.1|9645.3|9646.4|9643.6|5
1646121060000|2022-03-01 07:51:00|9646.8|9644|9644.4|9641.6|9647.2|9644.4|9644.4|9641.6|5
1646121070000|2022-03-01 07:51:10|9645.1|9642.3|9643.7|9640.9|9645.7|9642.9|9642.4|9639.6|10
1646121080000|2022-03-01 07:51:20|9644.4|9641.6|9645.7|9642.9|9645.7|9642.9|9643.9|9641.1|5
1646121090000|2022-03-01 07:51:30|9646.1|9643.3|9646.1|9643.3|9646.1|9643.3|9646.1|9643.3|0
1646121100000|2022-03-01 07:51:40|9645.7|9642.9|9645.4|9642.6|9646.4|9643.6|9645.4|9642.6|10
1646121110000|2022-03-01 07:51:50|9645.7|9642.9|9643.4|9640.6|9645.7|9642.9|9642.4|9639.6|7
1646121120000|2022-03-01 07:52:00|9643.1|9640.3|9647.1|9644.3|9648.4|9645.6|9643.1|9640.3|14
1646121130000|2022-03-01 07:52:10|9646.8|9644|9646.4|9643.6|9646.8|9644|9645.4|9642.6|2
1646121140000|2022-03-01 07:52:20|9646.1|9643.3|9646.1|9643.3|9646.1|9643.3|9645.7|9642.9|3
1646121150000|2022-03-01 07:52:30|9645.5|9642.7|9644.9|9642.1|9645.7|9642.9|9644.7|9641.9|2
1646121160000|2022-03-01 07:52:40|9644.7|9641.9|9643.9|9641.1|9645.7|9642.9|9643.8|9641|3
1646121170000|2022-03-01 07:52:50|9644.1|9641.3|9642.7|9639.9|9644.1|9641.3|9640.7|9637.9|28
1646121180000|2022-03-01 07:53:00|9642.9|9640.1|9641.4|9638.6|9643.4|9640.6|9639.9|9637.1|24
1646121190000|2022-03-01 07:53:10|9641.7|9638.9|9641.7|9638.9|9641.7|9638.9|9640.9|9638.1|3
1646121200000|2022-03-01 07:53:20|9641.4|9638.6|9642.4|9639.6|9642.7|9639.9|9640.4|9637.6|9
1646121210000|2022-03-01 07:53:30|9641.8|9639|9636.4|9633.6|9641.8|9639|9635.4|9632.6|49
1646121220000|2022-03-01 07:53:40|9635.8|9633|9626.4|9623.6|9636.4|9633.6|9625.7|9622.9|129
1646121230000|2022-03-01 07:53:50|9626.1|9623.3|9629.7|9626.9|9632.1|9629.3|9625.1|9622.3|44
1646121240000|2022-03-01 07:54:00|9629.4|9626.6|9627.4|9624.6|9632.4|9629.6|9627.2|9624.4|39
1646121250000|2022-03-01 07:54:10|9627.7|9624.9|9629.7|9626.9|9630.7|9627.9|9627.4|9624.6|32
1646121260000|2022-03-01 07:54:20|9629.2|9626.4|9630.1|9627.3|9630.2|9627.4|9627.1|9624.3|17
1646121270000|2022-03-01 07:54:30|9631.1|9628.3|9621|9618.2|9631.1|9628.3|9620.7|9617.9|71
1646121280000|2022-03-01 07:54:40|9620.7|9617.9|9622|9619.2|9624.7|9621.9|9620.7|9617.9|41
1646121290000|2022-03-01 07:54:50|9622.4|9619.6|9623.4|9620.6|9624.4|9621.6|9620|9617.2|52
1646121300000|2022-03-01 07:55:00|9623|9620.2|9618.9|9616.1|9625|9622.2|9618.9|9616.1|48
1646121310000|2022-03-01 07:55:10|9618.2|9615.4|9622|9619.2|9623.9|9621.1|9616|9613.2|65
1646121320000|2022-03-01 07:55:20|9622.4|9619.6|9628|9625.2|9628.4|9625.6|9621.4|9618.6|19
1646121330000|2022-03-01 07:55:30|9628.4|9625.6|9624.7|9621.9|9628.7|9625.9|9622|9619.2|49
1646121340000|2022-03-01 07:55:40|9624.4|9621.6|9627.2|9624.4|9627.7|9624.9|9624|9621.2|16
1646121350000|2022-03-01 07:55:50|9626.7|9623.9|9629|9626.2|9629|9626.2|9625|9622.2|36
1646121360000|2022-03-01 07:56:00|9628|9625.2|9627.4|9624.6|9629.4|9626.6|9626.7|9623.9|17
1646121370000|2022-03-01 07:56:10|9627.2|9624.4|9627|9624.2|9628.7|9625.9|9627|9624.2|12
1646121380000|2022-03-01 07:56:20|9625.8|9623|9624.4|9621.6|9625.8|9623|9623.9|9621.1|15
1646121390000|2022-03-01 07:56:30|9624|9621.2|9624.7|9621.9|9625|9622.2|9624|9621.2|4
1646121400000|2022-03-01 07:56:40|9625|9622.2|9626|9623.2|9626.7|9623.9|9624|9621.2|13
1646121410000|2022-03-01 07:56:50|9626.4|9623.6|9624.5|9621.7|9628|9625.2|9624.4|9621.6|26
1646121420000|2022-03-01 07:57:00|9624|9621.2|9623.9|9621.1|9624|9621.2|9623.4|9620.6|7
1646121430000|2022-03-01 07:57:10|9624|9621.2|9627.9|9625.1|9629.7|9626.9|9623.4|9620.6|17
1646121440000|2022-03-01 07:57:20|9627.7|9624.9|9629.5|9626.7|9629.5|9626.7|9627.7|9624.9|12
1646121450000|2022-03-01 07:57:30|9628.5|9625.7|9632.4|9629.6|9632.4|9629.6|9628.5|9625.7|23
1646121460000|2022-03-01 07:57:40|9632.7|9629.9|9634.4|9631.6|9634.7|9631.9|9632|9629.2|31
1646121470000|2022-03-01 07:57:50|9634|9631.2|9631.4|9628.6|9634.4|9631.6|9630.4|9627.6|22
1646121480000|2022-03-01 07:58:00|9631.7|9628.9|9631.7|9628.9|9634.9|9632.1|9631.7|9628.9|12
1646121490000|2022-03-01 07:58:10|9632.3|9629.5|9632|9629.2|9632.3|9629.5|9631.8|9629|5
1646121500000|2022-03-01 07:58:20|9632.7|9629.9|9633|9630.2|9633|9630.2|9632.7|9629.9|8
1646121510000|2022-03-01 07:58:30|9632.7|9629.9|9627.7|9624.9|9633.2|9630.4|9627.7|9624.9|31
1646121520000|2022-03-01 07:58:40|9627|9624.2|9629.2|9626.4|9629.2|9626.4|9624.8|9622|41
1646121530000|2022-03-01 07:58:50|9630.7|9627.9|9629.3|9626.5|9630.7|9627.9|9628.3|9625.5|23
1646121540000|2022-03-01 07:59:00|9629|9626.2|9628.3|9625.5|9629.3|9626.5|9625|9622.2|38
1646121550000|2022-03-01 07:59:10|9629|9626.2|9632|9629.2|9632.7|9629.9|9629|9626.2|35
1646121560000|2022-03-01 07:59:20|9632.3|9629.5|9630.5|9627.7|9632.8|9630|9629.8|9627|22
1646121570000|2022-03-01 07:59:30|9630.3|9627.5|9630.5|9627.7|9631|9628.2|9629.3|9626.5|6
1646121580000|2022-03-01 07:59:40|9630.7|9627.9|9631.3|9628.5|9632.3|9629.5|9630.7|9627.9|15
1646121590000|2022-03-01 07:59:50|9631|9628.2|9626.5|9623.7|9631.8|9629|9626.5|9623.7|19
1646121600000|2022-03-01 08:00:00|9627|9624.2|9633.5|9630.7|9634|9631.2|9626|9623.2|49
1646121610000|2022-03-01 08:00:10|9633.7|9630.9|9629.7|9626.9|9633.7|9630.9|9628.5|9625.7|21
1646121620000|2022-03-01 08:00:20|9630|9627.2|9631|9628.2|9632|9629.2|9630|9627.2|13
1646121630000|2022-03-01 08:00:30|9630.2|9627.4|9630.3|9627.5|9632|9629.2|9628.3|9625.5|21
1646121640000|2022-03-01 08:00:40|9630|9627.2|9633.3|9630.5|9634.2|9631.4|9630|9627.2|30
1646121650000|2022-03-01 08:00:50|9633.7|9630.9|9642.7|9639.9|9643|9640.2|9633|9630.2|74
1646121660000|2022-03-01 08:01:00|9643|9640.2|9644.2|9641.4|9646.3|9643.5|9642.3|9639.5|82
1646121670000|2022-03-01 08:01:10|9644.3|9641.5|9640.7|9637.9|9645.3|9642.5|9640.7|9637.9|29
1646121680000|2022-03-01 08:01:20|9640.3|9637.5|9644.3|9641.5|9644.7|9641.9|9640.3|9637.5|41
1646121690000|2022-03-01 08:01:30|9644.7|9641.9|9646.6|9643.8|9647.1|9644.3|9643.7|9640.9|52
1646121700000|2022-03-01 08:01:40|9646.8|9644|9642.3|9639.5|9647.1|9644.3|9641.3|9638.5|30
1646121710000|2022-03-01 08:01:50|9641.6|9638.8|9647.6|9644.8|9648.6|9645.8|9641|9638.2|61
1646121720000|2022-03-01 08:02:00|9648|9645.2|9652|9649.2|9652.5|9649.7|9647.6|9644.8|120
1646121730000|2022-03-01 08:02:10|9651|9648.2|9651.6|9648.8|9652.5|9649.7|9649.6|9646.8|67
1646121740000|2022-03-01 08:02:20|9652.1|9649.3|9652.6|9649.8|9654.6|9651.8|9652.1|9649.3|62
1646121750000|2022-03-01 08:02:30|9652.5|9649.7|9649.6|9646.8|9653|9650.2|9649.3|9646.5|13
1646121760000|2022-03-01 08:02:40|9649.3|9646.5|9648.6|9645.8|9650|9647.2|9648|9645.2|15
1646121770000|2022-03-01 08:02:50|9649.6|9646.8|9647.3|9644.5|9649.6|9646.8|9644.9|9642.1|67
1646121780000|2022-03-01 08:03:00|9647.5|9644.7|9646.3|9643.5|9648.3|9645.5|9646|9643.2|48
1646121790000|2022-03-01 08:03:10|9646|9643.2|9645.3|9642.5|9646|9643.2|9644|9641.2|20
1646121800000|2022-03-01 08:03:20|9645.5|9642.7|9648|9645.2|9648.2|9645.4|9645|9642.2|14
1646121810000|2022-03-01 08:03:30|9647.7|9644.9|9645.2|9642.4|9648|9645.2|9644|9641.2|17
1646121820000|2022-03-01 08:03:40|9644.9|9642.1|9645.5|9642.7|9646.5|9643.7|9644.5|9641.7|7
1646121830000|2022-03-01 08:03:50|9645.2|9642.4|9650|9647.2|9650.3|9647.5|9645|9642.2|22
1646121840000|2022-03-01 08:04:00|9650.3|9647.5|9660.3|9657.5|9661.3|9658.5|9650|9647.2|111
1646121850000|2022-03-01 08:04:10|9660.1|9657.3|9657.8|9655|9662.5|9659.7|9657.3|9654.5|63
1646121860000|2022-03-01 08:04:20|9657.4|9654.6|9656.5|9653.7|9658.3|9655.5|9654.7|9651.9|43
1646121870000|2022-03-01 08:04:30|9656.7|9653.9|9652.3|9649.5|9657.3|9654.5|9652|9649.2|19
1646121880000|2022-03-01 08:04:40|9652|9649.2|9655.1|9652.3|9656.6|9653.8|9651|9648.2|17
1646121890000|2022-03-01 08:04:50|9655.6|9652.8|9655.3|9652.5|9656.8|9654|9655|9652.2|17
1646121900000|2022-03-01 08:05:00|9655.6|9652.8|9660.6|9657.8|9662|9659.2|9655.6|9652.8|47
1646121910000|2022-03-01 08:05:10|9661.9|9659.1|9664.3|9661.5|9664.3|9661.5|9659.3|9656.5|51
1646121920000|2022-03-01 08:05:20|9663.8|9661|9661.6|9658.8|9664.4|9661.6|9659|9656.2|67
1646121930000|2022-03-01 08:05:30|9661.3|9658.5|9660|9657.2|9661.6|9658.8|9659.6|9656.8|32
1646121940000|2022-03-01 08:05:40|9659.4|9656.6|9659|9656.2|9660|9657.2|9657|9654.2|28
1646121950000|2022-03-01 08:05:50|9658.7|9655.9|9659|9656.2|9661|9658.2|9656|9653.2|24
1646121960000|2022-03-01 08:06:00|9659.6|9656.8|9661.2|9658.4|9663.3|9660.5|9658.7|9655.9|36
1646121970000|2022-03-01 08:06:10|9661|9658.2|9665.9|9663.1|9667.9|9665.1|9660.8|9658|95
1646121980000|2022-03-01 08:06:20|9665.6|9662.8|9667.9|9665.1|9668.6|9665.8|9664.9|9662.1|75
1646121990000|2022-03-01 08:06:30|9668.3|9665.5|9675.9|9673.1|9676.9|9674.1|9668.3|9665.5|269
1646122000000|2022-03-01 08:06:40|9676.3|9673.5|9682.9|9680.1|9684.1|9681.3|9674.9|9672.1|319
1646122010000|2022-03-01 08:06:50|9682.6|9679.8|9682.3|9679.5|9684.1|9681.3|9681.6|9678.8|41
1646122020000|2022-03-01 08:07:00|9682.6|9679.8|9680.8|9678|9689.3|9686.5|9679.6|9675.5|184
1646122030000|2022-03-01 08:07:10|9680.3|9677.5|9679.6|9676.8|9684.3|9681.5|9679.6|9676.8|74
1646122040000|2022-03-01 08:07:20|9679.9|9677.1|9681.6|9678.8|9683.9|9681.1|9679.9|9677.1|53
1646122050000|2022-03-01 08:07:30|9681.9|9679.1|9681.6|9678.8|9683.6|9680.8|9679.6|9676.8|78
1646122060000|2022-03-01 08:07:40|9681.1|9678.3|9681.3|9678.5|9681.8|9679|9677.6|9674.8|65
1646122070000|2022-03-01 08:07:50|9680.6|9677.8|9686.1|9683.3|9687.1|9684.3|9679.9|9677.1|33
1646122080000|2022-03-01 08:08:00|9686.3|9683.5|9687.3|9684.5|9688.1|9685.3|9685.6|9682.8|45
1646122090000|2022-03-01 08:08:10|9686.6|9683.8|9680.3|9677.5|9686.6|9683.8|9680.3|9677.5|41
1646122100000|2022-03-01 08:08:20|9681.1|9678.3|9682.3|9679.5|9683.3|9680.5|9680.3|9677.5|22
1646122110000|2022-03-01 08:08:30|9682.6|9679.8|9681.6|9678.8|9684.6|9681.8|9679|9676.2|59
1646122120000|2022-03-01 08:08:40|9681.8|9679|9677.3|9674.5|9682.8|9680|9677.3|9674.5|25
1646122130000|2022-03-01 08:08:50|9677.5|9674.7|9676.3|9673.5|9678|9675.2|9675|9672.2|34
1646122140000|2022-03-01 08:09:00|9676.8|9674|9679.3|9676.5|9682.3|9679.5|9676.8|9674|53
1646122150000|2022-03-01 08:09:10|9679.9|9677.1|9680.3|9677.5|9682.8|9680|9678.3|9675.5|18
1646122160000|2022-03-01 08:09:20|9680.1|9677.3|9681.3|9678.5|9681.3|9678.5|9679.8|9677|24
1646122170000|2022-03-01 08:09:30|9681.6|9678.8|9676.3|9673.5|9682|9679.2|9676.3|9673.5|11
1646122180000|2022-03-01 08:09:40|9676.6|9673.8|9679|9676.2|9679.3|9676.5|9675.8|9673|14
1646122190000|2022-03-01 08:09:50|9678.8|9676|9677.8|9675|9680.3|9677.5|9676|9673.2|36
1646122200000|2022-03-01 08:10:00|9678|9675.2|9679.8|9677|9680|9677.2|9678|9675.2|14
1646122210000|2022-03-01 08:10:10|9679.6|9676.8|9682|9679.2|9682.3|9679.5|9679.6|9676.8|23
1646122220000|2022-03-01 08:10:20|9682.8|9680|9686.7|9683.9|9687.3|9684.5|9682.5|9679.7|44
1646122230000|2022-03-01 08:10:30|9687|9684.2|9686.3|9683.5|9687.8|9685|9685.6|9682.8|47
1646122240000|2022-03-01 08:10:40|9686.9|9684.1|9684.9|9682.1|9688.2|9685.4|9683.6|9680.8|62
1646122250000|2022-03-01 08:10:50|9685.1|9682.3|9683.6|9680.8|9685.4|9682.6|9682.3|9679.5|23
1646122260000|2022-03-01 08:11:00|9684.9|9682.1|9681.3|9678.5|9685.6|9682.8|9680.6|9677.8|48
1646122270000|2022-03-01 08:11:10|9681.6|9678.8|9678.6|9675.8|9681.9|9679.1|9678.6|9675.8|26
1646122280000|2022-03-01 08:11:20|9679.3|9676.5|9679.3|9676.5|9680.6|9677.8|9678.6|9675.8|15
1646122290000|2022-03-01 08:11:30|9679.1|9676.3|9673|9670.2|9680.1|9677.3|9673|9670.2|42
1646122300000|2022-03-01 08:11:40|9672.3|9669.5|9670.6|9667.8|9674.8|9672|9669|9666.2|45
1646122310000|2022-03-01 08:11:50|9670.3|9667.5|9671.9|9669.1|9672.1|9669.3|9666.5|9663.7|115
1646122320000|2022-03-01 08:12:00|9672.1|9669.3|9678.9|9676.1|9679.6|9676.8|9670.6|9667.8|54
1646122330000|2022-03-01 08:12:10|9678.6|9675.8|9679|9676.2|9680.6|9677.8|9677.6|9674.8|31
1646122340000|2022-03-01 08:12:20|9678|9675.2|9672.6|9669.8|9679.1|9676.3|9672.5|9669.7|32
1646122350000|2022-03-01 08:12:30|9672.8|9670|9670.6|9667.8|9674.3|9671.5|9669.5|9666.6|28
1646122360000|2022-03-01 08:12:40|9671|9668.2|9672|9669.2|9674|9671.2|9670.6|9667.8|18
1646122370000|2022-03-01 08:12:50|9671.8|9669|9671.5|9668.7|9672.1|9669.3|9670.5|9667.7|13
1646122380000|2022-03-01 08:13:00|9672.4|9669.6|9667.6|9664.8|9672.5|9669.7|9667|9664.2|33
1646122390000|2022-03-01 08:13:10|9668|9665.2|9666|9663.2|9670|9667.2|9665.5|9662.7|40
1646122400000|2022-03-01 08:13:20|9666.6|9663.8|9664.3|9661.5|9668|9665.2|9664.3|9661.5|18
1646122410000|2022-03-01 08:13:30|9664.6|9661.8|9665.3|9662.5|9667|9664.2|9663.3|9660.5|37
1646122420000|2022-03-01 08:13:40|9665|9662.2|9667.8|9665|9667.8|9665|9665|9662.2|25
1646122430000|2022-03-01 08:13:50|9667.5|9664.7|9668.5|9665.7|9670|9667.2|9667.3|9664.5|20
1646122440000|2022-03-01 08:14:00|9669.6|9666.8|9667.3|9664.5|9669.6|9666.8|9666.3|9663.5|29
1646122450000|2022-03-01 08:14:10|9667.6|9664.8|9669.8|9667|9671.3|9668.5|9667.6|9664.8|53
1646122460000|2022-03-01 08:14:20|9669.6|9666.8|9674|9671.2|9674.3|9671.5|9669.3|9666.5|7
1646122470000|2022-03-01 08:14:30|9674.3|9671.5|9672.6|9669.8|9674.6|9671.8|9672|9669.2|12
1646122480000|2022-03-01 08:14:40|9673|9670.2|9674|9671.2|9674.5|9671.7|9672.1|9669.3|15
1646122490000|2022-03-01 08:14:50|9674.3|9671.5|9674.3|9671.5|9674.3|9671.5|9672.8|9670|18
1646122500000|2022-03-01 08:15:00|9675.4|9672.6|9674.8|9672|9676.9|9674.1|9674.6|9671.8|27
1646122510000|2022-03-01 08:15:10|9675.4|9672.6|9669.9|9667.1|9675.4|9672.6|9667.9|9665.1|68
1646122520000|2022-03-01 08:15:20|9670.6|9667.8|9672.9|9670.1|9673.9|9671.1|9670.6|9667.8|6
1646122530000|2022-03-01 08:15:30|9673.8|9671|9672.9|9670.1|9674.9|9672.1|9672.9|9670.1|13
1646122540000|2022-03-01 08:15:40|9673.9|9671.1|9674.8|9672|9678.6|9675.8|9673.9|9671.1|21
1646122550000|2022-03-01 08:15:50|9674.6|9671.8|9676.6|9673.8|9677.3|9674.5|9673.8|9671|19
1646122560000|2022-03-01 08:16:00|9677.3|9674.5|9672.6|9669.8|9677.3|9674.5|9671.9|9669.1|20
1646122570000|2022-03-01 08:16:10|9671.9|9669.1|9673.6|9670.8|9673.6|9670.8|9670.8|9668|14
1646122580000|2022-03-01 08:16:20|9674.4|9671.6|9674.3|9671.5|9674.9|9672.1|9673.6|9670.8|12
1646122590000|2022-03-01 08:16:30|9674.6|9671.8|9677.4|9674.6|9677.4|9674.6|9673.8|9671|23
1646122600000|2022-03-01 08:16:40|9677.6|9674.8|9673.9|9671.1|9677.6|9674.8|9673.6|9670.8|12
1646122610000|2022-03-01 08:16:50|9674.9|9672.1|9678.6|9675.8|9681.6|9678.8|9674.6|9671.8|46
1646122620000|2022-03-01 08:17:00|9677.3|9674.5|9679.6|9676.8|9682.8|9680|9675.9|9673.1|59
1646122630000|2022-03-01 08:17:10|9679.3|9676.5|9681.4|9678.6|9685.9|9683.1|9678.3|9675.5|69
1646122640000|2022-03-01 08:17:20|9681.1|9678.3|9679.4|9676.6|9684.9|9682.1|9679.4|9676.6|54
1646122650000|2022-03-01 08:17:30|9679.6|9676.8|9680.6|9677.8|9683.6|9680.8|9678.9|9676.1|49
1646122660000|2022-03-01 08:17:40|9679.9|9677.1|9681.1|9678.3|9682.2|9679.4|9679.9|9677.1|23
1646122670000|2022-03-01 08:17:50|9680.6|9677.8|9679.9|9677.1|9681.9|9679.1|9679.6|9676.8|10
1646122680000|2022-03-01 08:18:00|9681.4|9678.6|9682.4|9679.6|9683.9|9681.1|9679.9|9677.1|32
1646122690000|2022-03-01 08:18:10|9681.6|9678.8|9682.6|9679.8|9684.6|9681.8|9679.3|9676.5|38
1646122700000|2022-03-01 08:18:20|9682.4|9679.6|9684.2|9681.4|9684.5|9681.7|9680.1|9677.2|46
1646122710000|2022-03-01 08:18:30|9683.9|9681.1|9685.9|9683.1|9688.2|9685.4|9681.9|9679.1|52
1646122720000|2022-03-01 08:18:40|9685.4|9682.6|9681.9|9679.1|9685.9|9683.1|9681.9|9679.1|18
1646122730000|2022-03-01 08:18:50|9681.4|9678.6|9686.9|9684.1|9687.9|9685.1|9681.4|9678.6|23
1646122740000|2022-03-01 08:19:00|9686.2|9683.4|9685.2|9682.4|9687.2|9684.4|9683.9|9681.1|30
1646122750000|2022-03-01 08:19:10|9685.8|9683|9687.2|9684.4|9688.2|9685.4|9685.8|9683|28
1646122760000|2022-03-01 08:19:20|9686.9|9684.1|9687.2|9684.4|9687.4|9684.6|9685.2|9682.4|16
1646122770000|2022-03-01 08:19:30|9687.8|9685|9689.4|9686.6|9693.9|9691.1|9685.6|9682.8|167
1646122780000|2022-03-01 08:19:40|9689.6|9686.8|9684.2|9681.4|9689.9|9687.1|9683.6|9680.8|154
1646122790000|2022-03-01 08:19:50|9684.1|9681.3|9686.9|9684.1|9687.6|9684.8|9682.2|9679.4|34
1646122800000|2022-03-01 08:20:00|9686.6|9683.8|9688.6|9685.8|9688.6|9685.8|9685.6|9682.8|36
1646122810000|2022-03-01 08:20:10|9688.9|9686.1|9688.1|9685.3|9690.2|9687.4|9687.6|9684.8|39
1646122820000|2022-03-01 08:20:20|9688.2|9685.4|9692.9|9690.1|9692.9|9690.1|9688.2|9685.4|19
1646122830000|2022-03-01 08:20:30|9693.1|9690.3|9686.9|9684.1|9694.2|9691.4|9686.1|9683.3|43
1646122840000|2022-03-01 08:20:40|9687.2|9684.4|9685.9|9683.1|9687.6|9684.8|9685.6|9682.8|19
1646122850000|2022-03-01 08:20:50|9686.6|9683.8|9685.6|9682.8|9688.4|9685.6|9684.7|9681.9|24
1646122860000|2022-03-01 08:21:00|9686.2|9683.4|9691.6|9688.8|9692.9|9690.1|9685.9|9683.1|44
1646122870000|2022-03-01 08:21:10|9690.9|9688.1|9688.6|9685.8|9690.9|9688.1|9688.6|9685.8|8
1646122880000|2022-03-01 08:21:20|9688.2|9685.4|9688.6|9685.8|9689.4|9686.6|9688.2|9685.4|5
1646122890000|2022-03-01 08:21:30|9688.1|9685.3|9687.6|9684.8|9688.1|9685.3|9685.6|9682.8|33
1646122900000|2022-03-01 08:21:40|9688.2|9685.4|9686.9|9684.1|9689.2|9686.4|9686.9|9684.1|21
1646122910000|2022-03-01 08:21:50|9687.1|9684.3|9687.9|9685.1|9689.9|9687.1|9686.6|9683.8|23
1646122920000|2022-03-01 08:22:00|9688.2|9685.4|9691.4|9688.6|9692.5|9689.7|9687.9|9685.1|30
1646122930000|2022-03-01 08:22:10|9691.5|9688.7|9689.2|9686.4|9692.5|9689.7|9689.2|9686.4|16
1646122940000|2022-03-01 08:22:20|9688.5|9685.7|9689.2|9686.4|9690.2|9687.4|9686.5|9683.7|27
1646122950000|2022-03-01 08:22:30|9689|9686.2|9689.5|9686.7|9689.5|9686.7|9687.5|9684.7|10
1646122960000|2022-03-01 08:22:40|9689.2|9686.4|9689|9686.2|9689.5|9686.7|9687.9|9685.1|21
1646122970000|2022-03-01 08:22:50|9688.7|9685.9|9686.5|9683.7|9688.7|9685.9|9685.5|9682.7|16
1646122980000|2022-03-01 08:23:00|9687.9|9685.1|9689|9686.2|9689.9|9687.1|9686.5|9683.7|17
1646122990000|2022-03-01 08:23:10|9689.2|9686.4|9688.2|9685.4|9690.2|9687.4|9686.5|9683.7|45
1646123000000|2022-03-01 08:23:20|9687.9|9685.1|9690.5|9687.7|9695.5|9692.7|9686.7|9683.9|101
1646123010000|2022-03-01 08:23:30|9689.6|9686.8|9689.5|9686.7|9692.2|9689.4|9687.2|9684.4|59
1646123020000|2022-03-01 08:23:40|9689.2|9686.4|9688.5|9685.7|9690.5|9687.7|9688.2|9685.4|24
1646123030000|2022-03-01 08:23:50|9688|9685.2|9691.2|9688.4|9691.5|9688.7|9688|9685.2|14
1646123040000|2022-03-01 08:24:00|9690.9|9688.1|9693|9690.2|9693.2|9690.4|9689.9|9687.1|41
1646123050000|2022-03-01 08:24:10|9692.5|9689.7|9693.5|9690.7|9695.9|9693.1|9692.2|9689.4|41
1646123060000|2022-03-01 08:24:20|9693.9|9691.1|9694.4|9691.6|9695.9|9693.1|9693.2|9690.4|33
1646123070000|2022-03-01 08:24:30|9695.2|9692.4|9696.9|9694.1|9697.2|9694.4|9694.9|9692.1|30
1646123080000|2022-03-01 08:24:40|9696.5|9693.7|9697.5|9694.7|9698.5|9695.7|9696|9693.2|40
1646123090000|2022-03-01 08:24:50|9697.2|9694.4|9695.9|9693.1|9697.2|9694.4|9695.5|9692.7|18
1646123100000|2022-03-01 08:25:00|9695.5|9692.7|9697.9|9695.1|9698.5|9695.7|9695.5|9692.7|51
1646123110000|2022-03-01 08:25:10|9697.5|9694.7|9696.5|9693.7|9698.2|9695.4|9696.5|9693.7|39
1646123120000|2022-03-01 08:25:20|9696.9|9694.1|9696.2|9693.4|9698.5|9695.7|9695.9|9693.1|17
1646123130000|2022-03-01 08:25:30|9696.8|9694|9702.8|9700|9704.2|9701.4|9696.5|9693.7|165
1646123140000|2022-03-01 08:25:40|9702.5|9699.7|9705.2|9702.4|9708.3|9705.5|9701.5|9698.7|97
1646123150000|2022-03-01 08:25:50|9704.6|9701.8|9702.5|9699.7|9707.8|9705|9702.2|9699.4|58
1646123160000|2022-03-01 08:26:00|9702.3|9699.5|9700.5|9697.7|9704.8|9702|9699.5|9696.7|111
1646123170000|2022-03-01 08:26:10|9700.8|9698|9702.8|9700|9704.8|9702|9699.5|9696.7|48
1646123180000|2022-03-01 08:26:20|9703.3|9700.5|9703.5|9700.7|9704.3|9701.5|9701.8|9699|39
1646123190000|2022-03-01 08:26:30|9703.8|9701|9706.5|9703.7|9706.5|9703.7|9701.9|9699.1|36
1646123200000|2022-03-01 08:26:40|9706.2|9703.4|9706.2|9703.4|9707.2|9704.4|9704.9|9702.1|24
1646123210000|2022-03-01 08:26:50|9707.2|9704.4|9705|9702.2|9707.2|9704.4|9704.2|9701.4|26
1646123220000|2022-03-01 08:27:00|9705.2|9702.4|9710.2|9707.4|9710.8|9708|9705.2|9702.4|40
1646123230000|2022-03-01 08:27:10|9709.7|9706.9|9709.5|9706.7|9710.8|9708|9708.2|9705.4|66
1646123240000|2022-03-01 08:27:20|9709.8|9707|9712.2|9709.4|9713.2|9710.4|9709.5|9706.7|77
1646123250000|2022-03-01 08:27:30|9712.5|9709.7|9715|9712.2|9716.3|9713.5|9710.7|9707.9|241
1646123260000|2022-03-01 08:27:40|9714.8|9712|9714.5|9711.7|9718.5|9715.7|9714.5|9711.7|117
1646123270000|2022-03-01 08:27:50|9713.8|9711|9703.8|9701|9714.3|9711.5|9702.5|9699.7|154
1646123280000|2022-03-01 08:28:00|9704.2|9701.4|9702.8|9700|9708.5|9705.7|9702.2|9699.4|60
1646123290000|2022-03-01 08:28:10|9703.2|9700.4|9702.8|9700|9707.8|9705|9700.8|9698|113
1646123300000|2022-03-01 08:28:20|9702.5|9699.7|9695.2|9692.4|9703.8|9701|9693.8|9691|108
1646123310000|2022-03-01 08:28:30|9694.8|9692|9701.2|9698.4|9701.2|9698.4|9694.8|9692|52
1646123320000|2022-03-01 08:28:40|9700.8|9698|9701.6|9698.8|9701.8|9699|9700.1|9696.9|38
1646123330000|2022-03-01 08:28:50|9701|9698.2|9711.1|9708.3|9711.5|9708.7|9697.5|9694.7|93
1646123340000|2022-03-01 08:29:00|9710.8|9708|9698.1|9695.3|9716.5|9713.7|9695.1|9692.3|168
1646123350000|2022-03-01 08:29:10|9697.8|9695|9694.1|9691.3|9699.8|9697|9693.1|9690.3|119
1646123360000|2022-03-01 08:29:20|9693.5|9690.7|9689.8|9687|9695.3|9692.5|9686.8|9684|113
1646123370000|2022-03-01 08:29:30|9690.7|9687.9|9702.3|9699.5|9702.8|9700|9690.1|9687.3|147
1646123380000|2022-03-01 08:29:40|9701.8|9699|9698.1|9695.3|9704.4|9701.6|9697.3|9694.5|62
1646123390000|2022-03-01 08:29:50|9697.8|9695|9692.7|9689.9|9699|9696.2|9690.4|9687.6|139
1646123400000|2022-03-01 08:30:00|9693|9690.2|9704.9|9702.1|9706|9703.2|9693|9690.2|147
1646123410000|2022-03-01 08:30:10|9704.2|9701.4|9705.1|9702.3|9707.4|9704.6|9702.4|9699.6|96
1646123420000|2022-03-01 08:30:20|9704.9|9702.1|9707.1|9704.3|9708.8|9705.9|9703.6|9700.8|58
1646123430000|2022-03-01 08:30:30|9707.4|9704.6|9705.1|9702.3|9708.8|9706|9704.5|9701.7|41
1646123440000|2022-03-01 08:30:40|9705.5|9702.7|9704.9|9702.1|9707.4|9704.6|9704.4|9701.6|43
1646123450000|2022-03-01 08:30:50|9705.1|9702.3|9704.1|9701.3|9706.4|9703.6|9703.4|9700.6|25
1646123460000|2022-03-01 08:31:00|9703.7|9700.9|9703.9|9701.1|9705.4|9702.6|9702.4|9699.6|32
1646123470000|2022-03-01 08:31:10|9704.1|9701.3|9704.9|9702.1|9706|9703.1|9703.4|9700.6|15
1646123480000|2022-03-01 08:31:20|9705.1|9702.3|9701.1|9698.3|9707.1|9704.3|9700.8|9698|30
1646123490000|2022-03-01 08:31:30|9702|9698|9697.1|9694.3|9702.4|9699.3|9696.9|9694.1|26
1646123500000|2022-03-01 08:31:40|9697.7|9694.9|9701.9|9699.1|9702.9|9700.1|9697.7|9694.9|29
1646123510000|2022-03-01 08:31:50|9701.7|9698.9|9704.7|9701.9|9706.2|9703.4|9701.4|9698.6|15
1646123520000|2022-03-01 08:32:00|9704.4|9701.6|9702|9699.2|9706.4|9703.6|9702|9699.2|29
1646123530000|2022-03-01 08:32:10|9702.7|9699.9|9704.7|9701.9|9704.9|9702.1|9702.5|9699.7|25
1646123540000|2022-03-01 08:32:20|9705.2|9702.4|9704|9701.2|9706|9703.2|9701.4|9698.6|23
1646123550000|2022-03-01 08:32:30|9704.7|9701.9|9700.7|9697.9|9704.7|9701.9|9700.4|9697.6|16
1646123560000|2022-03-01 08:32:40|9700.1|9697.3|9696.4|9693.6|9701|9698.2|9696.4|9693.6|26
1646123570000|2022-03-01 08:32:50|9696.7|9693.9|9702.4|9699.6|9703.4|9700.6|9696.7|9693.9|31
1646123580000|2022-03-01 08:33:00|9702.7|9699.9|9702.2|9699.4|9702.7|9699.9|9700.1|9697.3|22
1646123590000|2022-03-01 08:33:10|9702.4|9699.6|9701.1|9698.3|9706.2|9703.4|9700.9|9698|44
1646123600000|2022-03-01 08:33:20|9702.7|9699.9|9706.3|9703.5|9706.3|9703.5|9702.7|9699.9|122
1646123610000|2022-03-01 08:33:30|9706.4|9703.6|9706.7|9703.9|9706.7|9703.9|9703|9700.2|16
1646123620000|2022-03-01 08:33:40|9707|9704.2|9705.5|9702.7|9707.7|9704.9|9704.7|9701.6|14
1646123630000|2022-03-01 08:33:50|9705.3|9702.5|9704.7|9701.9|9705.5|9702.7|9704.2|9701.4|8
1646123640000|2022-03-01 08:34:00|9705|9702.2|9706.3|9703.5|9710.3|9707.5|9705|9702.2|42
1646123650000|2022-03-01 08:34:10|9706.5|9703.7|9711.2|9708.4|9713.7|9710.9|9705|9702.2|83
1646123660000|2022-03-01 08:34:20|9711|9708.2|9712.3|9709.5|9712.7|9709.9|9710.3|9707.3|36
1646123670000|2022-03-01 08:34:30|9712.7|9709.9|9715.7|9712.9|9718.8|9716|9712.7|9709.9|117
1646123680000|2022-03-01 08:34:40|9715.3|9712.5|9716|9713.2|9718|9715.2|9714.5|9711.7|90
1646123690000|2022-03-01 08:34:50|9714.4|9711.6|9718.7|9715.9|9718.7|9715.9|9713.7|9710.9|71
1646123700000|2022-03-01 08:35:00|9718.3|9715.5|9717.3|9714.5|9718.8|9716|9715.8|9713|202
1646123710000|2022-03-01 08:35:10|9717.7|9714.9|9728.7|9725.9|9730.7|9727.9|9716.8|9714|465
1646123720000|2022-03-01 08:35:20|9728.5|9725.7|9731.3|9728.5|9732.5|9729.7|9728.5|9725.7|101
1646123730000|2022-03-01 08:35:30|9731|9728.2|9728.5|9725.7|9731.2|9728.4|9728|9725.2|68
1646123740000|2022-03-01 08:35:40|9729|9726.2|9724.6|9721.8|9730.4|9727.6|9724.3|9721.5|27
1646123750000|2022-03-01 08:35:50|9724.3|9721.5|9725.5|9722.7|9726|9723.2|9723|9720.2|22
1646123760000|2022-03-01 08:36:00|9725.6|9722.8|9724.3|9721.5|9726.3|9723.5|9723|9720.2|45
1646123770000|2022-03-01 08:36:10|9723.6|9720.8|9727.6|9724.8|9728|9725.2|9723.1|9720.3|43
1646123780000|2022-03-01 08:36:20|9728|9725.2|9729.3|9726.5|9730.5|9727.7|9728|9725.2|53
1646123790000|2022-03-01 08:36:30|9729.1|9726.3|9729|9726.2|9730|9727.2|9728.6|9725.8|8
1646123800000|2022-03-01 08:36:40|9729.1|9726.3|9725.6|9722.8|9729.1|9726.3|9725.5|9722.7|26
1646123810000|2022-03-01 08:36:50|9725.5|9722.7|9725.5|9722.7|9725.8|9723|9722.5|9719.7|43
1646123820000|2022-03-01 08:37:00|9725.1|9722.3|9728|9725.2|9728|9725.2|9722.3|9719.5|79
1646123830000|2022-03-01 08:37:10|9728.3|9725.5|9732|9729.2|9733.5|9730.7|9728.3|9725.5|94
1646123840000|2022-03-01 08:37:20|9732.3|9729.5|9730.3|9727.5|9733.3|9730.5|9730.3|9727.5|43
1646123850000|2022-03-01 08:37:30|9730.8|9728|9730|9727.2|9731.3|9728.5|9728.6|9725.8|22
1646123860000|2022-03-01 08:37:40|9730.3|9727.5|9728.1|9725.3|9731.5|9728.7|9728.1|9725.3|30
1646123870000|2022-03-01 08:37:50|9729|9726.2|9724|9721.2|9729|9726.2|9723.5|9720.7|65
1646123880000|2022-03-01 08:38:00|9723.6|9720.8|9719|9716.2|9724.3|9721.5|9718.3|9715.5|35
1646123890000|2022-03-01 08:38:10|9718.3|9715.5|9722.1|9719.3|9722.3|9719.5|9717.3|9714.5|57
1646123900000|2022-03-01 08:38:20|9722.5|9719.7|9721.1|9718.3|9723.3|9720.5|9719.5|9716.7|32
1646123910000|2022-03-01 08:38:30|9721.3|9718.5|9723.3|9720.5|9724.6|9721.8|9721.3|9718.5|20
1646123920000|2022-03-01 08:38:40|9723|9720.2|9724|9721.2|9724.3|9721.5|9722.3|9719.5|16
1646123930000|2022-03-01 08:38:50|9724.3|9721.5|9723.1|9720.3|9727.3|9724.5|9722.6|9719.8|18
1646123940000|2022-03-01 08:39:00|9724|9721.2|9720.9|9718.1|9724|9721.2|9720.9|9718.1|12
1646123950000|2022-03-01 08:39:10|9721.1|9718.3|9716.3|9713.5|9721.6|9718.8|9716.3|9713.5|49
1646123960000|2022-03-01 08:39:20|9715|9712.2|9718.6|9715.8|9719.8|9717|9714.8|9711.9|45
1646123970000|2022-03-01 08:39:30|9718.3|9715.5|9720.3|9717.5|9720.6|9717.8|9718.3|9715.5|39
1646123980000|2022-03-01 08:39:40|9720|9717.2|9724.3|9721.5|9724.3|9721.5|9720|9717.2|16
1646123990000|2022-03-01 08:39:50|9724.6|9721.8|9723|9720.2|9726.3|9723.5|9723|9720.2|23
1646124000000|2022-03-01 08:40:00|9723.3|9720.5|9724|9721.2|9725.3|9722.5|9721.3|9718.5|35
1646124010000|2022-03-01 08:40:10|9724.6|9721.8|9725.6|9722.8|9725.8|9723|9722.8|9720|17
1646124020000|2022-03-01 08:40:20|9725.8|9723|9730.1|9727.3|9730.9|9728.1|9725.8|9723|43
1646124030000|2022-03-01 08:40:30|9730.3|9727.5|9735.6|9732.8|9736.6|9733.8|9730.3|9727.5|73
1646124040000|2022-03-01 08:40:40|9735.8|9733|9735.8|9733|9736.3|9733.5|9734|9731|49
1646124050000|2022-03-01 08:40:50|9736|9733.2|9733.3|9730.5|9736|9733.2|9733.3|9730.5|16
1646124060000|2022-03-01 08:41:00|9733|9730.2|9733.3|9730.5|9734.3|9731.5|9731.3|9728.5|47
1646124070000|2022-03-01 08:41:10|9733|9730.2|9732.8|9730|9733|9730.2|9732.3|9729.5|6
1646124080000|2022-03-01 08:41:20|9732.3|9729.5|9733.3|9730.5|9734.3|9731.5|9732.3|9729.5|22
1646124090000|2022-03-01 08:41:30|9733.6|9730.8|9740.6|9737.8|9741.6|9738.8|9733.6|9730.8|254
1646124100000|2022-03-01 08:41:40|9740.3|9737.5|9739.9|9737.1|9742.3|9739.5|9738.3|9735.5|80
1646124110000|2022-03-01 08:41:50|9739.6|9736.8|9739.3|9736.5|9740.3|9737.5|9737.3|9734.5|23
1646124120000|2022-03-01 08:42:00|9739.9|9737.1|9740.6|9737.8|9741.3|9738.5|9736.4|9733.6|41
1646124130000|2022-03-01 08:42:10|9740.1|9737.3|9740.6|9737.8|9741.6|9738.8|9739.3|9736.5|32
1646124140000|2022-03-01 08:42:20|9740.9|9738.1|9743.6|9740.8|9744.5|9741.7|9740.6|9737.7|55
1646124150000|2022-03-01 08:42:30|9742.4|9739.6|9740.2|9737.4|9743.5|9740.7|9740.2|9737.4|47
1646124160000|2022-03-01 08:42:40|9740.6|9737.8|9742.6|9739.8|9742.7|9739.9|9740.6|9737.8|38
1646124170000|2022-03-01 08:42:50|9742.9|9740.1|9750.9|9748.1|9752.9|9750.1|9741.2|9738.4|201
1646124180000|2022-03-01 08:43:00|9750.2|9747.4|9736.9|9734.1|9750.2|9747.4|9736.9|9734.1|125
1646124190000|2022-03-01 08:43:10|9736.2|9733.4|9732.9|9730.1|9737.6|9734.8|9732.1|9729.3|45
1646124200000|2022-03-01 08:43:20|9733.2|9730.4|9735.6|9732.8|9735.6|9732.8|9728.2|9725.4|86
1646124210000|2022-03-01 08:43:30|9735.2|9732.4|9734.6|9731.8|9735.2|9732.4|9734.1|9731.3|37
1646124220000|2022-03-01 08:43:40|9735.1|9732.3|9730.9|9728.1|9737.7|9734.9|9730.9|9728.1|117
1646124230000|2022-03-01 08:43:50|9731.6|9728.8|9732.2|9729.4|9732.6|9729.8|9729.6|9726.8|40
1646124240000|2022-03-01 08:44:00|9731.9|9729.1|9739.9|9737.1|9740.2|9737.4|9731.7|9728.9|37
1646124250000|2022-03-01 08:44:10|9739.6|9736.8|9736.9|9734.1|9740.9|9738.1|9736.9|9734.1|25
1646124260000|2022-03-01 08:44:20|9736.2|9733.4|9734.7|9731.9|9737.6|9734.8|9732.2|9729.4|53
1646124270000|2022-03-01 08:44:30|9734.9|9732.1|9732.9|9730.1|9734.9|9732.1|9731.9|9729.1|62
1646124280000|2022-03-01 08:44:40|9733.2|9730.4|9731.2|9728.4|9734.2|9731.4|9729.2|9726.4|41
1646124290000|2022-03-01 08:44:50|9730.6|9727.8|9736.2|9733.4|9736.2|9733.4|9730.2|9727.4|16
1646124300000|2022-03-01 08:45:00|9735.9|9733.1|9730.9|9728.1|9736.7|9733.9|9730.9|9728.1|29
1646124310000|2022-03-01 08:45:10|9731.2|9728.4|9733.4|9730.6|9735.4|9732.6|9727.7|9724.9|67
1646124320000|2022-03-01 08:45:20|9733.1|9730.3|9732.9|9730.1|9733.9|9731.1|9732.4|9729.6|12
1646124330000|2022-03-01 08:45:30|9732.6|9729.8|9734.7|9731.9|9736.1|9733.3|9732.6|9729.8|22
1646124340000|2022-03-01 08:45:40|9734.9|9732.1|9745.9|9743.1|9746|9743.2|9734.9|9732.1|66
1646124350000|2022-03-01 08:45:50|9746.9|9744.1|9747.9|9745.1|9748.7|9745.9|9744.2|9741.4|54
1646124360000|2022-03-01 08:46:00|9748.2|9745.4|9743.4|9740.6|9748.9|9746.1|9743.4|9740.6|37
1646124370000|2022-03-01 08:46:10|9743.7|9740.9|9740.2|9737.4|9745.2|9741.8|9739.9|9737.1|96
1646124380000|2022-03-01 08:46:20|9740.5|9737.7|9749.9|9747.1|9752.9|9750.1|9740.2|9737.4|161
1646124390000|2022-03-01 08:46:30|9750.1|9747.3|9748.9|9746.1|9752.7|9749.9|9748.9|9746.1|91
1646124400000|2022-03-01 08:46:40|9749.5|9746.7|9748.9|9746.1|9750.8|9747.7|9748.9|9746.1|15
1646124410000|2022-03-01 08:46:50|9749.2|9746.4|9748.2|9745.4|9750.5|9747.7|9747.9|9745.1|32
1646124420000|2022-03-01 08:47:00|9748.5|9745.7|9748.7|9745.9|9749.7|9746.9|9747.6|9744.8|44
1646124430000|2022-03-01 08:47:10|9748.5|9745.7|9745.7|9742.9|9748.5|9745.7|9745.2|9741.6|19
1646124440000|2022-03-01 08:47:20|9745.4|9742.6|9733.2|9730.4|9745.5|9742.7|9733.2|9730.4|68
1646124450000|2022-03-01 08:47:30|9733.7|9730.9|9738.5|9735.7|9740.8|9737.7|9733.7|9730.9|50
1646124460000|2022-03-01 08:47:40|9738.2|9735.4|9735.5|9732.7|9738.5|9735.6|9734.7|9731.9|34
1646124470000|2022-03-01 08:47:50|9736.5|9732.5|9737|9734.2|9737.6|9734.7|9735|9732.2|23
1646124480000|2022-03-01 08:48:00|9736.7|9733.9|9731.5|9728.7|9736.8|9733.9|9730.9|9727.8|62
1646124490000|2022-03-01 08:48:10|9731.7|9728.9|9732.9|9730.1|9733.2|9730.4|9729.9|9727.1|44
1646124500000|2022-03-01 08:48:20|9733.2|9730.4|9735.7|9732.9|9737.2|9734.4|9733.2|9730.4|24
1646124510000|2022-03-01 08:48:30|9735.1|9732.3|9732.9|9730.1|9735.5|9732.7|9731.9|9729.1|27
1646124520000|2022-03-01 08:48:40|9733.2|9730.4|9731.9|9729.1|9733.7|9730.9|9731.9|9729.1|17
1646124530000|2022-03-01 08:48:50|9731.7|9728.9|9725.9|9723.1|9733.9|9731.1|9725.7|9722.9|45
1646124540000|2022-03-01 08:49:00|9726.2|9723.4|9730.8|9728|9731.5|9728.7|9725.2|9722.4|30
1646124550000|2022-03-01 08:49:10|9730.7|9727.9|9728.8|9726|9730.8|9728|9727.9|9725.1|40
1646124560000|2022-03-01 08:49:20|9729.3|9726.5|9727.5|9724.7|9729.5|9726.7|9725.8|9723|15
1646124570000|2022-03-01 08:49:30|9727.3|9724.5|9723.2|9720.4|9728.8|9726|9722.8|9720|22
1646124580000|2022-03-01 08:49:40|9723.5|9720.7|9712.8|9710|9723.5|9720.7|9712|9709.2|106
1646124590000|2022-03-01 08:49:50|9713.2|9710.4|9718.5|9715.7|9719.2|9716.4|9712.8|9710|63
1646124600000|2022-03-01 08:50:00|9719.2|9716.4|9720.5|9717.7|9721.2|9718.4|9718.5|9715.7|42
1646124610000|2022-03-01 08:50:10|9721|9718.2|9720.9|9718.1|9722.5|9719.7|9720|9717.2|26
1646124620000|2022-03-01 08:50:20|9720.7|9717.9|9716.8|9714|9721.2|9718.4|9715.2|9712.4|57
1646124630000|2022-03-01 08:50:30|9717.2|9714.4|9712.5|9709.7|9721.5|9718.7|9709.9|9706.8|286
1646124640000|2022-03-01 08:50:40|9712.7|9709.9|9716.7|9713.9|9717.2|9714.4|9711.9|9709.1|17
1646124650000|2022-03-01 08:50:50|9716.5|9713.7|9720.2|9717.4|9720.2|9717.4|9716.5|9713.7|14
1646124660000|2022-03-01 08:51:00|9719.6|9716.8|9716.5|9713.7|9720|9717.2|9716.5|9713.7|43
1646124670000|2022-03-01 08:51:10|9717|9714.2|9716.5|9713.7|9718.8|9716|9716.2|9713.4|25
1646124680000|2022-03-01 08:51:20|9716.2|9713.4|9714.7|9711.9|9716.2|9713.4|9713.6|9710.8|34
1646124690000|2022-03-01 08:51:30|9714.5|9711.7|9719.8|9717|9719.8|9717|9714.5|9711.7|25
1646124700000|2022-03-01 08:51:40|9720.8|9718|9719.7|9716.9|9721.5|9718.7|9718.9|9716.1|24
1646124710000|2022-03-01 08:51:50|9718.9|9716.1|9723.8|9721|9723.8|9721|9717.2|9714.4|26
1646124720000|2022-03-01 08:52:00|9723.5|9720.7|9723|9720.2|9724.5|9721.7|9722.5|9719.7|42
1646124730000|2022-03-01 08:52:10|9722.7|9719.9|9718.7|9715.9|9722.7|9719.9|9718.5|9715.7|21
1646124740000|2022-03-01 08:52:20|9718.9|9716.1|9719.5|9716.7|9720.8|9718|9717.9|9715.1|20
1646124750000|2022-03-01 08:52:30|9719.2|9716.4|9718.5|9715.7|9719.8|9717|9718|9715.2|8
1646124760000|2022-03-01 08:52:40|9717.8|9715|9721.5|9718.7|9721.5|9718.7|9717.5|9714.7|35
1646124770000|2022-03-01 08:52:50|9720.7|9717.9|9719.5|9716.7|9721.8|9719|9719.2|9716.4|10
1646124780000|2022-03-01 08:53:00|9718.6|9715.8|9719.3|9716.5|9721.5|9718.7|9717.5|9714.7|17
1646124790000|2022-03-01 08:53:10|9719.5|9716.7|9719.5|9716.7|9719.5|9716.7|9718.5|9715.7|5
1646124800000|2022-03-01 08:53:20|9719.3|9716.5|9732.5|9729.7|9733.8|9731|9718.2|9715.4|82
1646124810000|2022-03-01 08:53:30|9732.3|9729.5|9732.3|9729.5|9735.3|9732.5|9731.5|9728.7|61
1646124820000|2022-03-01 08:53:40|9733.1|9730.3|9731.3|9728.5|9733.1|9730.3|9730.8|9728|18
1646124830000|2022-03-01 08:53:50|9731.8|9729|9729.3|9726.5|9734.8|9732|9728.8|9726|88
1646124840000|2022-03-01 08:54:00|9729.8|9727|9746.5|9743.7|9747.3|9744.5|9728.8|9726|216
1646124850000|2022-03-01 08:54:10|9747.1|9744.3|9748.8|9746|9748.8|9746|9742.5|9739.7|80
1646124860000|2022-03-01 08:54:20|9749.5|9746.7|9753.5|9750.7|9754.7|9751.9|9749.5|9746.7|134
1646124870000|2022-03-01 08:54:30|9753|9750.2|9744.8|9742|9753|9750.2|9743.3|9740.5|93
1646124880000|2022-03-01 08:54:40|9745.5|9742.7|9739.8|9737|9747.6|9744.8|9739.5|9736.7|46
1646124890000|2022-03-01 08:54:50|9741.1|9738.3|9739.5|9736.7|9743.6|9740.8|9739.3|9736.5|34
1646124900000|2022-03-01 08:55:00|9739.2|9736.4|9739.8|9737|9740.8|9738|9737.5|9734.7|55
1646124910000|2022-03-01 08:55:10|9739.2|9736.4|9740.1|9737.3|9742.5|9739.7|9739.1|9736.3|23
1646124920000|2022-03-01 08:55:20|9740.8|9738|9742.1|9739.3|9742.8|9740|9739.3|9736.5|19
1646124930000|2022-03-01 08:55:30|9742.5|9739.7|9743.8|9741|9745.8|9743|9742.1|9739.3|71
1646124940000|2022-03-01 08:55:40|9744.5|9741.7|9745.1|9742.3|9745.1|9742.3|9743.8|9741|37
1646124950000|2022-03-01 08:55:50|9744.3|9741.5|9746.1|9743.3|9747.3|9744.5|9744.3|9741.5|33
1646124960000|2022-03-01 08:56:00|9745.8|9743|9748.4|9745.6|9750.8|9748|9745.8|9743|151
1646124970000|2022-03-01 08:56:10|9748.8|9746|9748.9|9746.1|9750.4|9747.6|9748.3|9745.5|65
1646124980000|2022-03-01 08:56:20|9748.6|9745.8|9749.1|9746.3|9749.4|9746.6|9748.4|9745.6|41
1646124990000|2022-03-01 08:56:30|9748.9|9746.1|9748.4|9745.6|9749.4|9746.6|9748.4|9745.6|13
1646125000000|2022-03-01 08:56:40|9748.9|9746.1|9748.6|9745.8|9750.4|9747.6|9748.4|9745.6|69
1646125010000|2022-03-01 08:56:50|9748.4|9745.6|9749.1|9746.3|9749.8|9747|9748.4|9745.6|10
1646125020000|2022-03-01 08:57:00|9750.1|9747.3|9752.1|9749.3|9755.4|9752.6|9750.1|9747.3|62
1646125030000|2022-03-01 08:57:10|9751.9|9749.1|9751.9|9749.1|9752.6|9749.8|9748.9|9746.1|31
1646125040000|2022-03-01 08:57:20|9751.8|9749|9751.4|9748.6|9752.4|9749.6|9750.4|9747.6|12
1646125050000|2022-03-01 08:57:30|9751.1|9748.3|9743.8|9741|9751.1|9748.3|9742|9739.2|95
1646125060000|2022-03-01 08:57:40|9744.3|9741.5|9743.9|9741.1|9744.8|9742|9741.4|9738.6|92
1646125070000|2022-03-01 08:57:50|9744.4|9741.6|9745.8|9743|9748.7|9745.9|9742.6|9739.8|34
1646125080000|2022-03-01 08:58:00|9746.1|9743.3|9748.4|9745.6|9749.1|9746.3|9744.4|9741.6|29
1646125090000|2022-03-01 08:58:10|9749.1|9746.3|9752.1|9749.3|9753.1|9750.3|9748.8|9746|38
1646125100000|2022-03-01 08:58:20|9751.9|9749.1|9753.8|9751|9754.8|9752|9751.4|9748.6|35
1646125110000|2022-03-01 08:58:30|9753.3|9750.5|9751.6|9748.8|9754.1|9751.3|9751.3|9748.5|22
1646125120000|2022-03-01 08:58:40|9751.1|9748.3|9748.4|9745.6|9751.1|9748.3|9747.1|9744.3|17
1646125130000|2022-03-01 08:58:50|9747.7|9744.9|9749.4|9746.6|9750.1|9747.3|9747.2|9744.4|25
1646125140000|2022-03-01 08:59:00|9749.7|9746.9|9749.7|9746.9|9750.4|9747.6|9748.7|9745.9|33
1646125150000|2022-03-01 08:59:10|9750.1|9747.3|9762.4|9759.6|9763|9760.2|9750.1|9747.3|372
1646125160000|2022-03-01 08:59:20|9763|9760.2|9761.6|9758.8|9763.7|9760.6|9761.6|9758.8|33
1646125170000|2022-03-01 08:59:30|9761.9|9759.1|9759.9|9757.1|9761.9|9759.1|9758.7|9755.9|29
1646125180000|2022-03-01 08:59:40|9760.1|9757.3|9756.6|9753.8|9760.1|9757.3|9756.6|9753.8|22
1646125190000|2022-03-01 08:59:50|9755.4|9752.6|9756.1|9753.3|9760.7|9757.9|9755.4|9752.6|67
1646125200000|2022-03-01 09:00:00|9761.5|9757.5|9752.1|9749.3|9763.7|9760.9|9750.7|9747.9|153
1646125210000|2022-03-01 09:00:10|9751.7|9748.9|9749.7|9746.9|9754.4|9751.6|9747.2|9744.4|94
1646125220000|2022-03-01 09:00:20|9750.7|9747.9|9749.1|9746.3|9751.1|9748.3|9748.7|9745.9|36
1646125230000|2022-03-01 09:00:30|9749.4|9746.6|9751.6|9748.8|9752.4|9749.6|9748.7|9745.9|25
1646125240000|2022-03-01 09:00:40|9751.2|9748.4|9749.1|9746.3|9752.7|9749.9|9749.1|9746.3|12
1646125250000|2022-03-01 09:00:50|9748.7|9745.9|9745.7|9742.9|9750|9747.2|9744.9|9742.1|43
1646125260000|2022-03-01 09:01:00|9745.4|9742.6|9745.7|9742.9|9746.4|9743.6|9744.2|9741.4|21
1646125270000|2022-03-01 09:01:10|9745.1|9742.3|9743.9|9741.1|9745.9|9743.1|9743.2|9740.4|23
1646125280000|2022-03-01 09:01:20|9744.2|9741.4|9742.9|9740.1|9744.7|9741.9|9742.4|9739.6|28
1646125290000|2022-03-01 09:01:30|9742.7|9739.9|9740.7|9737.9|9742.9|9740.1|9740.4|9737.6|36
1646125300000|2022-03-01 09:01:40|9740.4|9737.6|9743.7|9740.9|9744.7|9741.9|9740.2|9737.4|47
1646125310000|2022-03-01 09:01:50|9742.1|9739.3|9748.7|9745.9|9750.7|9747.9|9742.1|9739.3|36
1646125320000|2022-03-01 09:02:00|9749.7|9746.9|9755.7|9752.9|9757|9754.2|9749.2|9746.4|45
1646125330000|2022-03-01 09:02:10|9755.5|9752.7|9751.9|9749.1|9755.5|9752.7|9750.7|9747.9|25
1646125340000|2022-03-01 09:02:20|9752.2|9749.4|9752.1|9749.3|9755.7|9752.9|9752.1|9749.3|9
1646125350000|2022-03-01 09:02:30|9751.7|9748.9|9749.9|9747.1|9752.4|9749.6|9748.4|9745.6|21
1646125360000|2022-03-01 09:02:40|9750.2|9747.4|9751.4|9748.6|9752.2|9749.4|9749.4|9746.6|19
1646125370000|2022-03-01 09:02:50|9751.1|9748.3|9750.7|9747.9|9751.1|9748.3|9750.4|9747.6|3
1646125380000|2022-03-01 09:03:00|9750.9|9748.1|9751.9|9749.1|9752.2|9749.4|9750.1|9747.3|13
1646125390000|2022-03-01 09:03:10|9752|9748|9751.4|9748.6|9752|9748.6|9750.7|9747.9|3
1646125400000|2022-03-01 09:03:20|9751.1|9748.3|9748.1|9745.3|9751.1|9748.3|9747.5|9744.7|14
1646125410000|2022-03-01 09:03:30|9749.9|9747.1|9749.7|9746.9|9750.9|9748.1|9748.7|9745.9|17
1646125420000|2022-03-01 09:03:40|9749.4|9746.6|9750.1|9747.3|9750.4|9747.6|9749.4|9746.6|5
1646125430000|2022-03-01 09:03:50|9748.6|9745.8|9747.3|9744.5|9748.6|9745.8|9746.6|9743.8|40
1646125440000|2022-03-01 09:04:00|9748.9|9746.1|9751.1|9748.3|9757.2|9754.4|9748.9|9746.1|47
1646125450000|2022-03-01 09:04:10|9749.9|9747.1|9745.4|9742.6|9750.2|9747.4|9744.2|9741.4|44
1646125460000|2022-03-01 09:04:20|9745.1|9742.3|9744.9|9742.1|9745.9|9743.1|9744.1|9741.3|10
1646125470000|2022-03-01 09:04:30|9744.6|9741.8|9745.9|9743.1|9746.6|9743.8|9744.1|9741.3|18
1646125480000|2022-03-01 09:04:40|9745.6|9742.8|9750|9746|9750|9746.3|9745.1|9742.3|22
1646125490000|2022-03-01 09:04:50|9749.1|9746.3|9750.4|9747.6|9750.4|9747.6|9748.4|9745.6|5
1646125500000|2022-03-01 09:05:00|9750.6|9747.8|9747.8|9745|9751.4|9748.6|9747.8|9745|12
1646125510000|2022-03-01 09:05:10|9748.9|9746.1|9747.6|9744.8|9749.4|9746.6|9747.1|9744.3|8
1646125520000|2022-03-01 09:05:20|9748.4|9745.6|9748.1|9745.3|9749.1|9746.3|9748.1|9745.3|7
1646125530000|2022-03-01 09:05:30|9749.4|9746.6|9751.8|9749|9754.1|9751.3|9749.4|9746.6|24
1646125540000|2022-03-01 09:05:40|9751.4|9748.6|9748.9|9746.1|9751.6|9748.8|9748.1|9745.3|11
1646125550000|2022-03-01 09:05:50|9748.6|9745.8|9749.7|9746.9|9751.2|9748.4|9747.3|9744.5|30
1646125560000|2022-03-01 09:06:00|9749.4|9746.6|9750.1|9747.3|9751.4|9748.6|9748.8|9746|17
1646125570000|2022-03-01 09:06:10|9749.4|9746.6|9749.1|9746.3|9751.1|9748.3|9749.1|9746.3|6
1646125580000|2022-03-01 09:06:20|9748.8|9746|9747.1|9744.3|9749.4|9746.6|9746.8|9744|17
1646125590000|2022-03-01 09:06:30|9747.4|9744.6|9747.1|9744.3|9748.1|9745.3|9746.6|9743.8|4
1646125600000|2022-03-01 09:06:40|9746.9|9744.1|9746.4|9743.6|9747.1|9744.3|9746.1|9743.3|11
1646125610000|2022-03-01 09:06:50|9747.1|9744.3|9748.4|9745.6|9748.4|9745.6|9745.6|9742.8|10
1646125620000|2022-03-01 09:07:00|9748.9|9746.1|9748.1|9745.3|9749.8|9747|9747.1|9744.3|22
1646125630000|2022-03-01 09:07:10|9747.9|9745.1|9749.9|9747.1|9750.1|9747.3|9747.1|9744.3|7
1646125640000|2022-03-01 09:07:20|9748.4|9745.6|9748.4|9745.6|9749.1|9746.3|9747.8|9745|5
1646125650000|2022-03-01 09:07:30|9749.1|9746.3|9748.1|9745.3|9749.4|9746.6|9747.8|9744.4|13
1646125660000|2022-03-01 09:07:40|9749.1|9746.3|9752|9749.2|9753.9|9751.1|9748.9|9746.1|22
1646125670000|2022-03-01 09:07:50|9751.2|9748.4|9750.7|9747.9|9751.2|9748.4|9749.2|9746.4|11
1646125680000|2022-03-01 09:08:00|9751|9748.2|9747.7|9744.9|9753|9750.2|9746.4|9743.6|55
1646125690000|2022-03-01 09:08:10|9748.7|9745.9|9748.7|9745.9|9748.8|9745.9|9746.7|9743.9|11
1646125700000|2022-03-01 09:08:20|9748.4|9745.6|9752.5|9749.7|9753|9750.2|9748.4|9745.6|15
1646125710000|2022-03-01 09:08:30|9751.9|9749.1|9751.2|9748.4|9752|9749.2|9750.1|9746.8|12
1646125720000|2022-03-01 09:08:40|9751.4|9748.6|9750.7|9747.9|9752.2|9749.4|9749.7|9746.9|7
1646125730000|2022-03-01 09:08:50|9751.3|9748.5|9752.7|9749.9|9753.5|9750.7|9751.3|9748.5|18
1646125740000|2022-03-01 09:09:00|9752.4|9749.6|9754.7|9751.9|9758.7|9755.9|9752.4|9749.6|81
1646125750000|2022-03-01 09:09:10|9755|9752.2|9760|9757.2|9762.1|9759.3|9755|9752.2|66
1646125760000|2022-03-01 09:09:20|9760.8|9758|9761.6|9758.8|9761.6|9758.8|9759.6|9756.8|34
1646125770000|2022-03-01 09:09:30|9762|9759.2|9762.1|9759.3|9766.5|9763.7|9761.3|9758.5|91
1646125780000|2022-03-01 09:09:40|9761.6|9758.8|9761.5|9758.7|9763.3|9760.5|9759|9756.2|37
1646125790000|2022-03-01 09:09:50|9761|9758.2|9759.3|9756.5|9761.6|9758.8|9758.7|9755.9|18
1646125800000|2022-03-01 09:10:00|9759.5|9756.7|9757.8|9755|9761.3|9758.5|9757.8|9755|39
1646125810000|2022-03-01 09:10:10|9758|9755.2|9760|9757.2|9760.6|9757.8|9758|9755.2|23
1646125820000|2022-03-01 09:10:20|9760.3|9757.5|9763|9760.2|9764|9761.2|9760|9757.2|32
1646125830000|2022-03-01 09:10:30|9763.6|9760.8|9771.6|9768.8|9771.6|9768.8|9763.2|9760.4|202
1646125840000|2022-03-01 09:10:40|9771.3|9768.5|9766|9763.2|9776.3|9773.4|9765.7|9762.9|776
1646125850000|2022-03-01 09:10:50|9766.2|9763.4|9768.2|9765.4|9768.4|9765.6|9761.1|9758.3|102
1646125860000|2022-03-01 09:11:00|9768.4|9765.6|9769.4|9766.6|9770.7|9767.9|9768.2|9765.4|52
1646125870000|2022-03-01 09:11:10|9769.7|9766.9|9764.4|9761.6|9770|9767.2|9763.6|9760.8|67
1646125880000|2022-03-01 09:11:20|9765.3|9761.3|9770.4|9767.6|9770.5|9767.7|9763.7|9760.9|50
1646125890000|2022-03-01 09:11:30|9770.7|9767.9|9777|9774.2|9780.9|9778|9770.7|9767.9|163
1646125900000|2022-03-01 09:11:40|9777.3|9774.5|9769|9766.2|9777.3|9774.5|9769|9766.2|73
1646125910000|2022-03-01 09:11:50|9769.6|9766.8|9770|9767.2|9772.6|9769.2|9767.5|9764.7|42
1646125920000|2022-03-01 09:12:00|9770.3|9767.5|9774|9771.2|9775.3|9772.5|9770.3|9767.5|44
1646125930000|2022-03-01 09:12:10|9774.3|9771.5|9774.6|9771.8|9775.6|9772.5|9773.6|9770.8|35
1646125940000|2022-03-01 09:12:20|9775.3|9772.5|9781|9778.2|9788|9785.2|9774.3|9771.5|151
1646125950000|2022-03-01 09:12:30|9781.3|9778.5|9782|9779.2|9782.6|9779.8|9779.7|9776.9|48
1646125960000|2022-03-01 09:12:40|9782.3|9779.5|9775.3|9772.5|9783.3|9780.5|9774.3|9771.5|65
1646125970000|2022-03-01 09:12:50|9776|9773.2|9771|9768.2|9777.6|9774.8|9770.7|9767.9|70
1646125980000|2022-03-01 09:13:00|9770.7|9767.9|9768.7|9765.9|9770.7|9767.9|9765.1|9762.3|51
1646125990000|2022-03-01 09:13:10|9769|9766.2|9768.8|9766|9770.9|9767.8|9768.3|9765.5|27
1646126000000|2022-03-01 09:13:20|9768.5|9765.7|9770.8|9768|9771.8|9769|9768.3|9765.5|13
1646126010000|2022-03-01 09:13:30|9771.7|9768.9|9769|9766.2|9772.9|9769.8|9769|9766.2|20
1646126020000|2022-03-01 09:13:40|9768.8|9766|9769|9766.2|9770|9767.2|9768|9765.1|33
1646126030000|2022-03-01 09:13:50|9769.9|9765.9|9771.3|9768.5|9772.3|9769.5|9769|9765.9|17
1646126040000|2022-03-01 09:14:00|9771.6|9768.8|9770.8|9768|9772.3|9769.5|9768.3|9765.5|18
1646126050000|2022-03-01 09:14:10|9770.6|9767.8|9771.3|9768.5|9773.3|9770.5|9769.3|9766.5|16
1646126060000|2022-03-01 09:14:20|9771.9|9769.1|9766.6|9763.8|9771.9|9769.1|9766.3|9762.9|49
1646126070000|2022-03-01 09:14:30|9766.3|9763.5|9770.6|9767.8|9772.8|9770|9766.3|9763.5|18
1646126080000|2022-03-01 09:14:40|9770.8|9768|9773.3|9769.3|9774.2|9771.4|9770.8|9768|69
1646126090000|2022-03-01 09:14:50|9773|9770.2|9771|9768.2|9774|9771.2|9771|9768.2|15
1646126100000|2022-03-01 09:15:00|9771.7|9768.9|9769.5|9766.7|9772|9769.2|9767.7|9764.9|27
1646126110000|2022-03-01 09:15:10|9769|9766.2|9767|9764.2|9770|9767.2|9765.5|9762.7|29
1646126120000|2022-03-01 09:15:20|9766.4|9763.6|9764|9761.2|9766.4|9763.6|9762.9|9760.1|24
1646126130000|2022-03-01 09:15:30|9765.3|9762.5|9769|9766.2|9769.2|9766.4|9765.3|9762.5|13
1646126140000|2022-03-01 09:15:40|9770|9767.2|9769.4|9766.6|9770.3|9767.2|9769|9766.2|8
1646126150000|2022-03-01 09:15:50|9770|9767.2|9767.4|9764.6|9770|9767.2|9766.4|9763.6|9
1646126160000|2022-03-01 09:16:00|9767.7|9764.9|9766|9763.2|9768|9765.2|9764.9|9762.1|24
1646126170000|2022-03-01 09:16:10|9766.7|9763.9|9768.4|9765.6|9768.4|9765.6|9765.9|9763.1|10
1646126180000|2022-03-01 09:16:20|9768|9765.2|9770.7|9767.9|9771|9768.2|9767|9764.2|23
1646126190000|2022-03-01 09:16:30|9771.3|9768.5|9771.7|9768.9|9775.7|9772.9|9771.2|9768.4|29
1646126200000|2022-03-01 09:16:40|9772|9769.2|9772.7|9769.9|9774|9771.2|9771.7|9768.9|7
1646126210000|2022-03-01 09:16:50|9773.3|9770.5|9773.7|9770.9|9774.7|9771.9|9772.4|9769.3|30
1646126220000|2022-03-01 09:17:00|9774|9771.2|9775.5|9772.7|9776.3|9773.5|9773.4|9770.6|29
1646126230000|2022-03-01 09:17:10|9776.5|9773.7|9766|9763.2|9776.5|9773.7|9766|9763.2|70
1646126240000|2022-03-01 09:17:20|9766.3|9763.5|9766|9763.2|9767|9764.2|9766|9763.2|10
1646126250000|2022-03-01 09:17:30|9767|9764.2|9767|9764.2|9768|9765.2|9765|9762.2|28
1646126260000|2022-03-01 09:17:40|9766.6|9763.8|9768|9765.2|9768.9|9765.8|9764.7|9761.9|17
1646126270000|2022-03-01 09:17:50|9768.6|9765.8|9771.6|9768.8|9772.1|9769.3|9765.6|9762.8|50
1646126280000|2022-03-01 09:18:00|9771.3|9768.5|9770.3|9767.5|9773.3|9770.5|9768.6|9764.9|60
1646126290000|2022-03-01 09:18:10|9770.1|9767.3|9763.3|9760.5|9770.1|9767.3|9763.3|9760.5|48
1646126300000|2022-03-01 09:18:20|9763.6|9760.8|9761|9758.2|9763.6|9760.8|9759|9756.2|68
1646126310000|2022-03-01 09:18:30|9760.5|9757.7|9751.3|9748.5|9762|9759.2|9750.3|9747.5|102
1646126320000|2022-03-01 09:18:40|9751.5|9748.7|9752.2|9749.4|9753|9750.2|9750.5|9747.7|56
1646126330000|2022-03-01 09:18:50|9752.5|9749.7|9754.3|9751.5|9755.5|9752.7|9751|9748.2|74
1646126340000|2022-03-01 09:19:00|9754.2|9751.4|9755.3|9752.5|9755.7|9752.9|9753.7|9750.9|28
1646126350000|2022-03-01 09:19:10|9755.7|9752.9|9755|9752.2|9756.6|9753.8|9754.7|9751.9|20
1646126360000|2022-03-01 09:19:20|9755.2|9752.4|9756|9753.2|9756|9753.2|9755|9752.2|6
1646126370000|2022-03-01 09:19:30|9755.3|9752.5|9759.8|9757|9763.3|9760.5|9755|9752.2|110
1646126380000|2022-03-01 09:19:40|9759.5|9756.7|9758.8|9756|9760.6|9757.8|9758.3|9755.5|28
1646126390000|2022-03-01 09:19:50|9759.1|9756.3|9758.8|9756|9759.1|9756.3|9758.3|9755.5|9
1646126400000|2022-03-01 09:20:00|9758.3|9755.5|9758.3|9755.5|9760.4|9757.6|9758.3|9755.5|47
1646126410000|2022-03-01 09:20:10|9758.6|9755.8|9758.8|9756|9760.6|9757.8|9758.3|9755.5|84
1646126420000|2022-03-01 09:20:20|9760|9757.2|9761.3|9758.5|9763|9760.2|9759.6|9756.8|32
1646126430000|2022-03-01 09:20:30|9760.6|9757.8|9759.8|9757|9761.3|9758.5|9759.3|9756.5|12
1646126440000|2022-03-01 09:20:40|9760.6|9757.8|9760.3|9757.5|9760.6|9757.8|9759|9756.2|12
1646126450000|2022-03-01 09:20:50|9760|9757.2|9763.6|9760.8|9764|9761.2|9759.8|9757|24
1646126460000|2022-03-01 09:21:00|9763.1|9760.3|9765|9762.2|9766.6|9763.8|9763|9760.2|24
1646126470000|2022-03-01 09:21:10|9765.3|9762.5|9769.1|9766.3|9771.1|9768.3|9764.8|9762|70
1646126480000|2022-03-01 09:21:20|9769.4|9766.6|9768.6|9765.8|9769.8|9767|9768.1|9765.3|98
1646126490000|2022-03-01 09:21:30|9768.8|9766|9768.6|9765.8|9769.6|9766.8|9768.1|9765.3|69
1646126500000|2022-03-01 09:21:40|9769.3|9766.5|9762|9759.2|9769.6|9766.8|9761.6|9758.8|45
1646126510000|2022-03-01 09:21:50|9761|9758.2|9755|9752.2|9762.6|9759.8|9754.2|9751.4|51
1646126520000|2022-03-01 09:22:00|9755.1|9752.3|9755.1|9752.3|9756.6|9753.8|9753.3|9750.5|36
1646126530000|2022-03-01 09:22:10|9754.6|9751.8|9752.5|9749.7|9755|9752.2|9751.1|9748.3|24
1646126540000|2022-03-01 09:22:20|9752.6|9749.8|9750.6|9747.8|9752.6|9749.8|9749.6|9746.8|32
1646126550000|2022-03-01 09:22:30|9749|9746.2|9741|9738.2|9749|9746.2|9739.5|9736.7|124
1646126560000|2022-03-01 09:22:40|9742|9739.2|9749|9746.2|9750.6|9747.8|9741.1|9738.3|79
1646126570000|2022-03-01 09:22:50|9748.3|9745.5|9745.6|9742.8|9749.3|9746.5|9745.6|9742.8|23
1646126580000|2022-03-01 09:23:00|9745.3|9742.5|9738.6|9735.8|9745.3|9742.5|9736.3|9733.5|58
1646126590000|2022-03-01 09:23:10|9738.8|9736|9741.3|9738.5|9741.8|9739|9738.3|9735.5|31
1646126600000|2022-03-01 09:23:20|9741.6|9738.8|9742.6|9739.8|9742.8|9740|9740.3|9737.5|21
1646126610000|2022-03-01 09:23:30|9742.8|9740|9742.3|9739.5|9744.4|9741.6|9740.6|9737.8|41
1646126620000|2022-03-01 09:23:40|9741.7|9738.9|9743.5|9740.7|9745.3|9742.5|9741.3|9738.5|17
1646126630000|2022-03-01 09:23:50|9743.8|9741|9741.8|9739|9743.8|9741|9740|9737.2|51
1646126640000|2022-03-01 09:24:00|9741.6|9738.8|9734.2|9731.4|9741.6|9738.8|9733.4|9730.6|147
1646126650000|2022-03-01 09:24:10|9734.5|9731.7|9736.3|9733.5|9736.3|9733.5|9733.4|9730.6|60
1646126660000|2022-03-01 09:24:20|9735.7|9732.9|9729|9726.2|9736|9733.2|9727.7|9724.9|77
1646126670000|2022-03-01 09:24:30|9728.8|9726|9736.3|9733.5|9738.4|9735.6|9728.8|9726|81
1646126680000|2022-03-01 09:24:40|9736.6|9733.8|9734.6|9731.8|9738.3|9735.5|9733|9730.2|50
1646126690000|2022-03-01 09:24:50|9735.6|9732.8|9726.7|9723.9|9736.9|9734.1|9725.4|9722.6|99
1646126700000|2022-03-01 09:25:00|9726.9|9724.1|9728.4|9725.6|9728.4|9725.6|9725.7|9722.8|30
1646126710000|2022-03-01 09:25:10|9728.7|9725.9|9727.2|9724.4|9729.2|9726.4|9725.7|9722.9|27
1646126720000|2022-03-01 09:25:20|9726.5|9723.7|9725.7|9722.9|9726.7|9723.9|9724.7|9721.9|38
1646126730000|2022-03-01 09:25:30|9725.9|9723.1|9727.4|9724.6|9735.7|9732.9|9725.7|9722.9|71
1646126740000|2022-03-01 09:25:40|9728.4|9725.6|9724.4|9721.6|9731.9|9729.1|9723.5|9720.7|122
1646126750000|2022-03-01 09:25:50|9724.7|9721.9|9727.9|9725.1|9728|9725.2|9723.5|9720.7|44
1646126760000|2022-03-01 09:26:00|9728.2|9725.4|9727.9|9725.1|9730.4|9727.6|9727.4|9724.6|32
1646126770000|2022-03-01 09:26:10|9727.5|9724.7|9723.7|9720.9|9727.5|9724.7|9723.4|9720.6|12
1646126780000|2022-03-01 09:26:20|9723.4|9720.6|9722.4|9719.6|9725|9722.2|9722.4|9719.6|35
1646126790000|2022-03-01 09:26:30|9721.9|9719.1|9722|9719.2|9722.4|9719.6|9721|9718.2|37
1646126800000|2022-03-01 09:26:40|9721.9|9719.1|9718|9715.2|9723.4|9720.6|9716.5|9713.7|71
1646126810000|2022-03-01 09:26:50|9717.7|9714.9|9721|9718.2|9721|9718.2|9717.7|9714.9|18
1646126820000|2022-03-01 09:27:00|9720.8|9718|9725.3|9722.5|9726.5|9723.7|9720.8|9718|32
1646126830000|2022-03-01 09:27:10|9726.3|9723.5|9725.8|9723|9727.3|9724.5|9724.5|9721.7|33
1646126840000|2022-03-01 09:27:20|9725.7|9722.9|9727.3|9724.5|9728|9725.2|9725.7|9722.9|8
1646126850000|2022-03-01 09:27:30|9727.7|9724.9|9729|9726.2|9730.1|9727.3|9727|9724.2|34
1646126860000|2022-03-01 09:27:40|9729.3|9726.5|9729.5|9726.7|9729.6|9726.8|9728|9725.2|7
1646126870000|2022-03-01 09:27:50|9729.3|9726.5|9727.6|9724.8|9730.8|9728|9727.3|9724.5|15
1646126880000|2022-03-01 09:28:00|9728|9725.2|9728.3|9725.5|9728.3|9725.5|9726|9723.2|13
1646126890000|2022-03-01 09:28:10|9727.7|9724.9|9735.3|9732.5|9736.8|9734|9727.7|9724.9|78
1646126900000|2022-03-01 09:28:20|9735.5|9732.7|9741.3|9738.5|9741.5|9738.7|9734.7|9731.8|82
1646126910000|2022-03-01 09:28:30|9741|9738.2|9739.3|9736.5|9741|9738.2|9737.5|9734.7|26
1646126920000|2022-03-01 09:28:40|9739.5|9736.7|9740.5|9737.7|9741.1|9738.3|9738.7|9735.9|26
1646126930000|2022-03-01 09:28:50|9741|9738.2|9743.3|9740.5|9746.5|9743.7|9741|9738.2|30
1646126940000|2022-03-01 09:29:00|9743|9740.2|9740|9737.2|9743.3|9740.5|9739.8|9737|12
1646126950000|2022-03-01 09:29:10|9739.7|9736.9|9742.3|9739.5|9742.3|9739.5|9738.7|9735.9|18
1646126960000|2022-03-01 09:29:20|9742|9739.2|9740.5|9737.7|9742.1|9739.3|9739.5|9736.7|11
1646126970000|2022-03-01 09:29:30|9740.8|9738|9739.5|9736.7|9741.3|9738.5|9738|9735.2|21
1646126980000|2022-03-01 09:29:40|9739.3|9736.5|9739.8|9737|9740.3|9737.5|9739.3|9736.5|4
1646126990000|2022-03-01 09:29:50|9739.3|9736.5|9743.6|9740.8|9743.8|9741|9739.3|9736.5|18
1646127000000|2022-03-01 09:30:00|9742.6|9739.8|9739.3|9736.5|9743.1|9740.3|9739.3|9736.5|46
1646127010000|2022-03-01 09:30:10|9739.5|9736.7|9741|9738.2|9741.8|9739|9739.5|9736.7|29
1646127020000|2022-03-01 09:30:20|9741.3|9738.5|9742.3|9739.5|9744.3|9741.5|9741|9738.2|13
1646127030000|2022-03-01 09:30:30|9742|9739.2|9748.2|9745.4|9748.6|9745.8|9740|9737.2|45
1646127040000|2022-03-01 09:30:40|9747.9|9745.1|9748.9|9746.1|9748.9|9746.1|9747.6|9744.8|16
1646127050000|2022-03-01 09:30:50|9749.1|9746.3|9741|9738.2|9749.1|9746.3|9740.4|9737.6|30
1646127060000|2022-03-01 09:31:00|9740.6|9737.8|9750.6|9747.8|9750.6|9747.8|9740.6|9737.8|63
1646127070000|2022-03-01 09:31:10|9750|9747.2|9748.3|9745.5|9750.6|9747.8|9748|9745.2|28
1646127080000|2022-03-01 09:31:20|9747.6|9744.8|9746.6|9743.8|9747.6|9744.8|9745.8|9743|18
1646127090000|2022-03-01 09:31:30|9746.8|9744|9750.3|9747.5|9750.3|9747.5|9746.8|9744|10
1646127100000|2022-03-01 09:31:40|9750|9747.2|9749.5|9746.7|9750|9747.2|9749.3|9746.5|10
1646127110000|2022-03-01 09:31:50|9749.6|9746.8|9752.8|9750|9752.8|9750|9749.6|9746.8|21
1646127120000|2022-03-01 09:32:00|9753.3|9750.5|9751.6|9748.8|9753.3|9750.5|9751.3|9748.5|14
1646127130000|2022-03-01 09:32:10|9751.3|9748.5|9751.3|9748.5|9752.3|9749.5|9751|9748.2|19
1646127140000|2022-03-01 09:32:20|9751|9748.2|9751.6|9748.8|9752.1|9749.3|9750.8|9748|8
1646127150000|2022-03-01 09:32:30|9751.3|9748.5|9751.3|9748.5|9752.3|9749.5|9751|9748.2|9
1646127160000|2022-03-01 09:32:40|9751.6|9748.8|9746.8|9744|9752.6|9749.8|9746.8|9744|41
1646127170000|2022-03-01 09:32:50|9747|9744.2|9748.3|9745.5|9748.3|9745.5|9747|9744.2|3
1646127180000|2022-03-01 09:33:00|9748.6|9745.8|9750.3|9747.5|9750.3|9747.5|9748.1|9745.3|6
1646127190000|2022-03-01 09:33:10|9750.8|9748|9753.6|9750.8|9755.4|9752.6|9749.6|9746.8|34
1646127200000|2022-03-01 09:33:20|9753.1|9750.3|9751.9|9749.1|9753.1|9750.3|9750.6|9747.8|21
1646127210000|2022-03-01 09:33:30|9751.3|9748.5|9753.6|9750.8|9753.6|9750.8|9750.6|9747.8|12
1646127220000|2022-03-01 09:33:40|9753.1|9750.3|9761.2|9758.4|9762.9|9760.1|9753.1|9750.3|99
1646127230000|2022-03-01 09:33:50|9759.6|9756.8|9761.2|9758.4|9763.2|9760.4|9759.6|9756.8|63
1646127240000|2022-03-01 09:34:00|9761.4|9758.6|9764.2|9761.4|9764.2|9761.4|9760.5|9757.7|46
1646127250000|2022-03-01 09:34:10|9765.2|9762.4|9766.9|9764.1|9768|9765.2|9763.7|9760.9|65
1646127260000|2022-03-01 09:34:20|9766.5|9763.7|9766.2|9763.4|9767.5|9764.7|9766.2|9763.4|11
1646127270000|2022-03-01 09:34:30|9766.8|9764|9768.5|9765.7|9771.5|9768.7|9766.8|9764|71
1646127280000|2022-03-01 09:34:40|9768.7|9765.9|9771.7|9768.9|9772.2|9769.4|9768.5|9765.6|29
1646127290000|2022-03-01 09:34:50|9771.5|9768.7|9772.2|9769.4|9772.7|9769.9|9769.6|9766.8|29
1646127300000|2022-03-01 09:35:00|9772.5|9769.7|9770.5|9767.7|9773.5|9770.7|9770.2|9767.4|25
1646127310000|2022-03-01 09:35:10|9770.2|9767.4|9769.2|9766.4|9771.2|9768.4|9766.2|9763.4|31
1646127320000|2022-03-01 09:35:20|9768.9|9766.1|9763.9|9761.1|9768.9|9766.1|9763.2|9760.4|44
1646127330000|2022-03-01 09:35:30|9763.7|9760.9|9764.5|9761.7|9764.5|9761.7|9761.9|9759.1|28
1646127340000|2022-03-01 09:35:40|9764.2|9761.4|9761.9|9759.1|9765.2|9762.4|9761.9|9759.1|15
1646127350000|2022-03-01 09:35:50|9762.4|9759.6|9755.2|9752.4|9762.5|9759.7|9754.9|9752.1|55
1646127360000|2022-03-01 09:36:00|9754.9|9752.1|9754.2|9751.4|9756.2|9753.4|9754.2|9751.4|30
1646127370000|2022-03-01 09:36:10|9754.8|9752|9758.9|9756.1|9759.5|9756.7|9754.2|9751.4|34
1646127380000|2022-03-01 09:36:20|9759.2|9756.4|9759.7|9756.9|9762.2|9759.4|9757.9|9755.1|15
1646127390000|2022-03-01 09:36:30|9759.9|9757.1|9755|9752.2|9759.9|9757.1|9754.5|9751.7|15
1646127400000|2022-03-01 09:36:40|9754.7|9751.9|9757.9|9755.1|9758.7|9755.9|9754.4|9751.6|28
1646127410000|2022-03-01 09:36:50|9757.6|9754.8|9760.9|9758.1|9763.6|9760.8|9757.6|9754.8|28
1646127420000|2022-03-01 09:37:00|9760.6|9757.8|9756.9|9754.1|9760.6|9757.8|9756.6|9753.8|13
1646127430000|2022-03-01 09:37:10|9757.9|9755.1|9757.1|9754.3|9758.1|9755.3|9756.9|9754.1|2
1646127440000|2022-03-01 09:37:20|9756.9|9754.1|9757.9|9755.1|9758.5|9755.7|9756.4|9753.6|14
1646127450000|2022-03-01 09:37:30|9758.5|9755.7|9762.8|9758.8|9762.8|9758.8|9758.5|9755.7|8
1646127460000|2022-03-01 09:37:40|9762.2|9759.4|9763.2|9760.4|9763.6|9760.8|9761.9|9759.1|3
1646127470000|2022-03-01 09:37:50|9763.6|9760.8|9761.2|9758.4|9763.6|9760.8|9760.2|9757.4|9
1646127480000|2022-03-01 09:38:00|9761.1|9758.3|9764.9|9762.1|9765.9|9763.1|9760.6|9757.8|38
1646127490000|2022-03-01 09:38:10|9765.1|9762.3|9771.9|9769.1|9771.9|9769.1|9765.1|9762.3|47
1646127500000|2022-03-01 09:38:20|9771.4|9768.6|9772.5|9769.7|9773.8|9770.9|9771.4|9768.6|49
1646127510000|2022-03-01 09:38:30|9772.7|9769.9|9768.7|9765.9|9772.9|9770.1|9768.6|9765.8|24
1646127520000|2022-03-01 09:38:40|9768.4|9765.6|9769.2|9766.4|9769.2|9766.4|9767.4|9764.6|8
1646127530000|2022-03-01 09:38:50|9768.9|9766.1|9771.5|9768.7|9772.2|9769.4|9768.2|9765.4|36
1646127540000|2022-03-01 09:39:00|9770.9|9768.1|9767.2|9764.4|9770.9|9768.1|9767.2|9764.4|19
1646127550000|2022-03-01 09:39:10|9766.5|9763.7|9765.5|9762.7|9766.5|9763.7|9763.7|9760.9|17
1646127560000|2022-03-01 09:39:20|9765.8|9763|9764.7|9761.9|9768.5|9765.7|9764.7|9761.8|16
1646127570000|2022-03-01 09:39:30|9764.5|9761.7|9765.2|9762.4|9767.2|9764.4|9764.5|9761.7|42
1646127580000|2022-03-01 09:39:40|9764.9|9762.1|9763.9|9761.1|9769.5|9766.7|9763.9|9761.1|27
1646127590000|2022-03-01 09:39:50|9763.5|9760.7|9764.2|9761.4|9764.5|9761.7|9762.5|9759.7|20
1646127600000|2022-03-01 09:40:00|9764|9761.2|9764.5|9761.7|9764.9|9762.1|9763.5|9760.7|18
1646127610000|2022-03-01 09:40:10|9764.9|9762.1|9764.4|9761.6|9766.5|9763.7|9762.5|9759.7|18
1646127620000|2022-03-01 09:40:20|9763.9|9761.1|9766.9|9764.1|9767|9764.2|9763.9|9761.1|9
1646127630000|2022-03-01 09:40:30|9766.5|9763.7|9763.9|9761.1|9766.5|9763.7|9763.9|9761.1|15
1646127640000|2022-03-01 09:40:40|9762.9|9760.1|9761.9|9759.1|9763|9760.1|9761.5|9758.7|38
1646127650000|2022-03-01 09:40:50|9761.5|9758.7|9758.9|9756.1|9761.9|9759.1|9756.5|9753.7|47
1646127660000|2022-03-01 09:41:00|9758.5|9755.7|9759.9|9757.1|9761.9|9759.1|9757|9754.2|82
1646127670000|2022-03-01 09:41:10|9760.2|9757.4|9759.7|9756.9|9760.9|9758.1|9758.4|9755.6|17
1646127680000|2022-03-01 09:41:20|9760.5|9757.7|9754|9751.2|9760.5|9757.7|9753.5|9750.7|38
1646127690000|2022-03-01 09:41:30|9753.9|9751.1|9754|9751.2|9754|9751.2|9750.5|9747.7|37
1646127700000|2022-03-01 09:41:40|9753.9|9751.1|9752.9|9750.1|9754.5|9751.7|9752.9|9750.1|9
1646127710000|2022-03-01 09:41:50|9753.2|9750.4|9757|9754.2|9758.5|9755.7|9753.2|9750.4|35
1646127720000|2022-03-01 09:42:00|9757.2|9754.4|9756.2|9753.4|9757.5|9754.7|9756.2|9753.4|8
1646127730000|2022-03-01 09:42:10|9757.2|9754.4|9758.2|9755.4|9758.5|9755.7|9755.5|9752.7|22
1646127740000|2022-03-01 09:42:20|9758.5|9755.7|9758.8|9756|9758.8|9756|9757.2|9754.4|8
1646127750000|2022-03-01 09:42:30|9758.5|9755.7|9760.5|9757.7|9761.5|9758.7|9757.5|9754.7|16
1646127760000|2022-03-01 09:42:40|9759.5|9756.7|9761.5|9758.7|9761.5|9758.7|9758.7|9755.9|8
1646127770000|2022-03-01 09:42:50|9761.2|9758.4|9761|9758.2|9761.5|9758.7|9758.7|9755.9|14
1646127780000|2022-03-01 09:43:00|9761.2|9758.4|9760|9757.2|9761.2|9758.4|9759|9756.2|11
1646127790000|2022-03-01 09:43:10|9760.8|9758|9764.2|9761.4|9764.7|9761.9|9759.5|9756.7|29
1646127800000|2022-03-01 09:43:20|9764.5|9761.7|9764|9761.2|9765.5|9762.7|9763.8|9761|15
1646127810000|2022-03-01 09:43:30|9763.2|9760.4|9765|9762.2|9765.2|9762.4|9762.5|9759.7|15
1646127820000|2022-03-01 09:43:40|9765.3|9761.3|9770.5|9767.7|9771.5|9768.7|9764.2|9761.3|43
1646127830000|2022-03-01 09:43:50|9770.2|9767.4|9766|9763.2|9770.2|9767.4|9765.5|9762.7|16
1646127840000|2022-03-01 09:44:00|9765.7|9762.9|9766|9763.2|9766.5|9763.7|9764|9761.2|15
1646127850000|2022-03-01 09:44:10|9766.2|9763.4|9769|9766.2|9770.5|9767.7|9766.2|9763.4|30
1646127860000|2022-03-01 09:44:20|9768.7|9765.9|9766.7|9763.9|9768.7|9765.9|9766.2|9763.4|14
1646127870000|2022-03-01 09:44:30|9766.5|9763.7|9770.5|9767.7|9770.7|9767.9|9765.7|9762.9|20
1646127880000|2022-03-01 09:44:40|9771|9768.2|9770.5|9767.7|9772|9769.2|9769.5|9766.7|24
1646127890000|2022-03-01 09:44:50|9770.2|9767.4|9770.8|9768|9771|9768.2|9766.8|9764|17
1646127900000|2022-03-01 09:45:00|9771.2|9768.4|9776.5|9773.7|9778.3|9775.5|9770.7|9767.9|88
1646127910000|2022-03-01 09:45:10|9777.5|9774.7|9777.8|9775|9781.3|9778.5|9774.7|9771.9|81
1646127920000|2022-03-01 09:45:20|9777.5|9774.7|9779.8|9777|9780.1|9777.3|9777.5|9774.7|28
1646127930000|2022-03-01 09:45:30|9779.5|9776.7|9778.8|9776|9780.3|9777.3|9777.1|9774.3|30
1646127940000|2022-03-01 09:45:40|9778.5|9775.7|9776.8|9774|9778.8|9776|9775.1|9772.3|22
1646127950000|2022-03-01 09:45:50|9776.5|9773.7|9781.1|9778.3|9781.1|9778.3|9775.8|9772.9|25
1646127960000|2022-03-01 09:46:00|9782.1|9779.3|9787.6|9784.8|9789.6|9786.8|9781.6|9778.8|123
1646127970000|2022-03-01 09:46:10|9787.3|9784.5|9789.6|9786.8|9789.6|9786.8|9786.1|9783.3|126
1646127980000|2022-03-01 09:46:20|9789.5|9786.7|9789.6|9786.8|9790.1|9787.3|9788.8|9786|15
1646127990000|2022-03-01 09:46:30|9790|9787.2|9789.1|9786.3|9790.1|9787.3|9788.1|9785.3|43
1646128000000|2022-03-01 09:46:40|9789.5|9786.7|9797.5|9794.7|9797.6|9794.8|9789.5|9786.7|91
1646128010000|2022-03-01 09:46:50|9796.8|9794|9800.1|9797.3|9801.1|9798.3|9796.5|9793.7|125
1646128020000|2022-03-01 09:47:00|9799.8|9797|9795.8|9793|9801.7|9798.7|9795.5|9792.7|84
1646128030000|2022-03-01 09:47:10|9796.5|9793.7|9797.1|9794.3|9798.1|9795.3|9795.6|9792.8|50
1646128040000|2022-03-01 09:47:20|9796.8|9794|9797.1|9794.3|9800.1|9797.3|9796.1|9793.3|52
1646128050000|2022-03-01 09:47:30|9796.8|9794|9794.8|9792|9797.1|9794.3|9794.8|9792|17
1646128060000|2022-03-01 09:47:40|9797.1|9794.3|9797.5|9794.7|9797.6|9794.8|9795.6|9792.8|19
1646128070000|2022-03-01 09:47:50|9797.1|9794.3|9797.1|9794.3|9797.5|9794.7|9793.8|9791|31
1646128080000|2022-03-01 09:48:00|9797.5|9794.7|9793.8|9791|9797.5|9794.7|9792.8|9790|45
1646128090000|2022-03-01 09:48:10|9793.5|9790.7|9792.5|9789.7|9794.3|9791.5|9791.5|9788.7|48
1646128100000|2022-03-01 09:48:20|9792.8|9790|9795.3|9792.5|9795.3|9792.5|9792.3|9789.5|19
1646128110000|2022-03-01 09:48:30|9794.7|9791.9|9796.6|9793.8|9797.4|9794.6|9794.3|9791.5|15
1646128120000|2022-03-01 09:48:40|9796.8|9794|9802.1|9799.3|9802.8|9800|9796.8|9794|60
1646128130000|2022-03-01 09:48:50|9802.4|9799.6|9806.1|9803.3|9807.1|9804.3|9800|9797.2|99
1646128140000|2022-03-01 09:49:00|9805.8|9803|9809|9806.2|9809|9806.2|9804.8|9802|95
1646128150000|2022-03-01 09:49:10|9808.8|9806|9808.1|9805.3|9809.8|9807|9808|9805.2|43
1646128160000|2022-03-01 09:49:20|9807.1|9804.3|9796|9793.2|9807.3|9804.5|9796|9793.2|97
1646128170000|2022-03-01 09:49:30|9795.7|9792.9|9801.5|9798.7|9802.5|9799.7|9795.5|9792.7|47
1646128180000|2022-03-01 09:49:40|9802|9799.2|9801.2|9798.4|9803.5|9800.7|9801.2|9798.4|32
1646128190000|2022-03-01 09:49:50|9801|9798.2|9797.2|9794.4|9801|9798.2|9796.9|9794.1|60
1646128200000|2022-03-01 09:50:00|9797.5|9794.7|9798.5|9795.7|9799.4|9796.6|9794.2|9791.4|66
1646128210000|2022-03-01 09:50:10|9797.2|9794.4|9794.5|9791.7|9797.9|9795.1|9793.9|9791.1|29
1646128220000|2022-03-01 09:50:20|9795|9792.2|9798|9795.2|9798.5|9795.7|9795|9792.2|37
1646128230000|2022-03-01 09:50:30|9797.9|9795.1|9794.9|9792.1|9799.4|9796.6|9793.9|9791.1|19
1646128240000|2022-03-01 09:50:40|9793.9|9791.1|9793.7|9790.9|9795.2|9792.4|9792.9|9790.1|28
1646128250000|2022-03-01 09:50:50|9793.2|9790.4|9793.2|9790.4|9795.8|9792.9|9793.2|9790.4|17
1646128260000|2022-03-01 09:51:00|9792.4|9789.6|9788.9|9786.1|9792.4|9789.6|9787.7|9784.9|74
1646128270000|2022-03-01 09:51:10|9788.2|9785.4|9787.9|9785.1|9789.2|9786.4|9786.2|9783.4|16
1646128280000|2022-03-01 09:51:20|9787.7|9784.9|9792.5|9789.7|9792.5|9789.7|9787.2|9784.4|31
1646128290000|2022-03-01 09:51:30|9793|9790.2|9797.9|9795.1|9799.2|9796.4|9793|9790.2|27
1646128300000|2022-03-01 09:51:40|9797.2|9794.4|9790.7|9787.9|9797.2|9794.4|9788.9|9786.1|43
1646128310000|2022-03-01 09:51:50|9791.1|9788.3|9795.5|9792.7|9795.7|9792.9|9791.1|9788.3|24
1646128320000|2022-03-01 09:52:00|9795.2|9792.4|9794.5|9791.7|9795.5|9792.7|9794|9791.2|14
1646128330000|2022-03-01 09:52:10|9794.2|9791.4|9796.2|9793.4|9796.9|9794.1|9791.9|9789.1|19
1646128340000|2022-03-01 09:52:20|9795.9|9793.1|9799.7|9796.9|9799.7|9796.9|9795.2|9792.4|25
1646128350000|2022-03-01 09:52:30|9799.9|9797.1|9800.9|9798.1|9800.9|9798.1|9797.9|9794.8|26
1646128360000|2022-03-01 09:52:40|9800.3|9797.5|9799.5|9796.7|9800.7|9797.9|9798.2|9795.4|20
1646128370000|2022-03-01 09:52:50|9800.2|9797.4|9795.9|9793.1|9800.2|9797.4|9795.9|9793.1|21
1646128380000|2022-03-01 09:53:00|9795.7|9792.9|9797.2|9794.4|9797.2|9794.4|9794.9|9792.1|26
1646128390000|2022-03-01 09:53:10|9797.7|9794.9|9797.9|9795.1|9798.5|9795.7|9797.2|9794.4|11
1646128400000|2022-03-01 09:53:20|9797.5|9794.7|9799.9|9797.1|9802.5|9799.7|9797.5|9793.8|34
1646128410000|2022-03-01 09:53:30|9800.9|9798.1|9799.5|9796.7|9801.7|9798.9|9797.5|9794.7|23
1646128420000|2022-03-01 09:53:40|9801.2|9798.4|9803.8|9801|9804.8|9802|9801.2|9798.4|49
1646128430000|2022-03-01 09:53:50|9804.3|9801.5|9800.8|9798|9804.3|9801.5|9799.8|9797|19
1646128440000|2022-03-01 09:54:00|9801.2|9798.4|9803.5|9800.7|9803.5|9800.7|9800.3|9797.5|14
1646128450000|2022-03-01 09:54:10|9802.3|9799.5|9802.8|9800|9803.8|9801|9802|9799.2|7
1646128460000|2022-03-01 09:54:20|9802.5|9799.7|9800.5|9797.7|9802.5|9799.7|9799.5|9796.4|15
1646128470000|2022-03-01 09:54:30|9800.8|9798|9796.5|9793.7|9802.5|9799.7|9796.2|9793.4|53
1646128480000|2022-03-01 09:54:40|9796.7|9793.9|9799.2|9796.4|9800.5|9797.7|9795.4|9792.6|17
1646128490000|2022-03-01 09:54:50|9799.7|9796.9|9796.5|9793.7|9799.7|9796.9|9796.2|9793.4|13
1646128500000|2022-03-01 09:55:00|9796.2|9793.4|9797|9794.2|9798.5|9795.7|9795.5|9792.7|15
1646128510000|2022-03-01 09:55:10|9797.2|9794.4|9795.5|9792.7|9797.2|9794.4|9795.2|9792.4|19
1646128520000|2022-03-01 09:55:20|9796.5|9793.7|9796.5|9793.7|9797.5|9794.7|9795.5|9792.7|13
1646128530000|2022-03-01 09:55:30|9796.8|9794|9798.8|9796|9798.8|9796|9796.8|9794|8
1646128540000|2022-03-01 09:55:40|9798.7|9795.9|9798.5|9795.7|9799|9796.2|9798.5|9795.7|5
1646128550000|2022-03-01 09:55:50|9797.9|9795.1|9796.2|9793.4|9799.5|9796.7|9795.9|9793.1|29
1646128560000|2022-03-01 09:56:00|9796.5|9793.7|9795.9|9793.1|9798.1|9795.3|9795.9|9793.1|34
1646128570000|2022-03-01 09:56:10|9795.4|9792.6|9796.2|9793.4|9796.2|9793.4|9795.2|9792.4|3
1646128580000|2022-03-01 09:56:20|9796.5|9793.7|9796|9793.2|9797.2|9794.4|9795.7|9792.9|7
1646128590000|2022-03-01 09:56:30|9796.2|9793.4|9800.2|9797.4|9801.5|9798.7|9796|9793.2|10
1646128600000|2022-03-01 09:56:40|9799.9|9797.1|9800.2|9797.4|9800.5|9797.7|9799.2|9796.4|10
1646128610000|2022-03-01 09:56:50|9801|9798.2|9799.2|9796.4|9801.2|9798.4|9799.2|9796.4|12
1646128620000|2022-03-01 09:57:00|9799.5|9796.7|9798.5|9795.7|9799.5|9796.7|9796.9|9794.1|28
1646128630000|2022-03-01 09:57:10|9798.8|9794.8|9794.2|9791.4|9798.8|9795.1|9793.5|9790.7|12
1646128640000|2022-03-01 09:57:20|9793.9|9791.1|9793.7|9790.9|9796.3|9793.5|9793.4|9790.6|19
1646128650000|2022-03-01 09:57:30|9793.9|9791.1|9794.9|9792.1|9795.2|9792.4|9793.4|9790.6|14
1646128660000|2022-03-01 09:57:40|9795.2|9792.4|9798.2|9795.4|9798.2|9795.4|9795.2|9792.4|16
1646128670000|2022-03-01 09:57:50|9798.5|9795.7|9797.5|9794.7|9799.2|9796.1|9797.2|9794.4|20
1646128680000|2022-03-01 09:58:00|9797.2|9794.4|9798.5|9795.7|9798.9|9796.1|9796.2|9793.4|15
1646128690000|2022-03-01 09:58:10|9797.2|9794.4|9798.2|9795.4|9800.5|9797.7|9797.2|9794.4|19
1646128700000|2022-03-01 09:58:20|9798.5|9795.7|9804.5|9801.7|9804.5|9801.7|9797.7|9794.9|58
1646128710000|2022-03-01 09:58:30|9805.1|9802.3|9803.3|9800.5|9806.1|9803.3|9802.7|9799.9|52
1646128720000|2022-03-01 09:58:40|9803.6|9800.8|9805.1|9802.3|9805.8|9803|9803.6|9800.8|7
1646128730000|2022-03-01 09:58:50|9804.8|9802|9804.5|9801.7|9805.8|9803|9803.5|9800.7|19
1646128740000|2022-03-01 09:59:00|9805.8|9803|9804.5|9801.7|9805.8|9803|9804.5|9801.7|7
1646128750000|2022-03-01 09:59:10|9804.3|9801.5|9803.5|9800.7|9804.5|9801.7|9802.1|9799.3|6
1646128760000|2022-03-01 09:59:20|9802.9|9800.1|9800.5|9797.7|9802.9|9800.1|9800|9797.2|22
1646128770000|2022-03-01 09:59:30|9800|9797.2|9798.8|9796|9800|9797.2|9797.5|9794.7|14
1646128780000|2022-03-01 09:59:40|9799.5|9796.7|9795.5|9792.7|9799.5|9796.7|9795.4|9792.6|14
1646128790000|2022-03-01 09:59:50|9796.1|9793.3|9796.2|9793.4|9796.7|9793.9|9796|9793.2|7
1646128800000|2022-03-01 10:00:00|9796.5|9793.7|9799.5|9796.7|9799.8|9797|9796.2|9793.4|44
1646128810000|2022-03-01 10:00:10|9800.3|9797.5|9802|9799.2|9802|9799.2|9800.3|9797.5|9
1646128820000|2022-03-01 10:00:20|9801.7|9798.9|9805.5|9802.7|9805.5|9802.7|9801.2|9798.4|29
1646128830000|2022-03-01 10:00:30|9806.1|9803.3|9804.2|9801.4|9806.8|9804|9804.2|9801.4|26
1646128840000|2022-03-01 10:00:40|9804.5|9801.7|9807.7|9804.9|9807.8|9805|9803.5|9800.7|37
1646128850000|2022-03-01 10:00:50|9808.6|9805.8|9809.9|9807.1|9810.1|9807.2|9807.9|9805.1|130
1646128860000|2022-03-01 10:01:00|9808.9|9806.1|9809.2|9806.4|9812.2|9809.4|9808.9|9806.1|93
1646128870000|2022-03-01 10:01:10|9809.8|9807|9806.7|9803.9|9810.4|9807.6|9804.9|9802.1|52
1646128880000|2022-03-01 10:01:20|9806.9|9804.1|9806.2|9803.4|9806.9|9804.1|9805.2|9802.4|19
1646128890000|2022-03-01 10:01:30|9805.9|9803.1|9807.5|9804.7|9807.9|9805.1|9805.9|9803.1|24
1646128900000|2022-03-01 10:01:40|9807.8|9803.8|9811.2|9808.4|9811.2|9808.4|9806.7|9803.8|36
1646128910000|2022-03-01 10:01:50|9811.5|9808.7|9812.8|9810|9813.3|9810.5|9810.8|9808|38
1646128920000|2022-03-01 10:02:00|9812.3|9809.5|9819.1|9816.3|9828.4|9824.6|9811.7|9808.3|892
1646128930000|2022-03-01 10:02:10|9818.5|9815.7|9820.1|9817.3|9820.4|9817.6|9817|9814.2|82
1646128940000|2022-03-01 10:02:20|9820.4|9817.6|9818.8|9816|9820.9|9818.1|9815.5|9812.7|43
1646128950000|2022-03-01 10:02:30|9819.4|9816.6|9819.8|9817|9820.4|9817.5|9818|9815.2|27
1646128960000|2022-03-01 10:02:40|9819.6|9816.8|9821.3|9818.5|9822.1|9819.3|9819.3|9816.5|17
1646128970000|2022-03-01 10:02:50|9821.1|9818.3|9826.1|9823.3|9828.2|9825.4|9821.1|9818.3|77
1646128980000|2022-03-01 10:03:00|9825.7|9822.9|9823.7|9820.9|9827.2|9824.4|9823.7|9820.7|53
1646128990000|2022-03-01 10:03:10|9824.1|9821.3|9824.7|9821.9|9827.1|9824.3|9824.1|9821.3|30
1646129000000|2022-03-01 10:03:20|9824.6|9821.8|9823.1|9820.3|9824.7|9821.9|9822.4|9819.6|18
1646129010000|2022-03-01 10:03:30|9822.7|9819.9|9829.6|9826.8|9829.6|9826.8|9822.7|9819.9|50
1646129020000|2022-03-01 10:03:40|9828.2|9825.4|9827.7|9824.9|9830.7|9827.9|9825.6|9822.8|114
1646129030000|2022-03-01 10:03:50|9828|9825.2|9827.7|9824.9|9831|9828.2|9827.7|9824.9|39
1646129040000|2022-03-01 10:04:00|9827.2|9824.4|9826.7|9823.9|9828|9825.2|9826.5|9823.7|35
1646129050000|2022-03-01 10:04:10|9827.4|9824.6|9830|9827.2|9830.7|9827.9|9826.7|9823.6|30
1646129060000|2022-03-01 10:04:20|9829.7|9826.9|9829.4|9826.6|9836.7|9833.9|9828.7|9825.9|135
1646129070000|2022-03-01 10:04:30|9829.7|9826.9|9826.5|9823.7|9829.7|9826.9|9824.7|9821.9|55
1646129080000|2022-03-01 10:04:40|9826.7|9823.9|9819|9816.2|9827|9824.2|9819|9816.2|50
1646129090000|2022-03-01 10:04:50|9818.9|9816.1|9818|9815.2|9819|9816.2|9815.2|9812.4|104
1646129100000|2022-03-01 10:05:00|9818.7|9815.9|9825.4|9822.6|9827.4|9824.6|9818.7|9815.9|64
1646129110000|2022-03-01 10:05:10|9826|9823.2|9827.5|9824.7|9827.5|9824.7|9823|9820.2|39
1646129120000|2022-03-01 10:05:20|9827.4|9824.6|9830.7|9827.9|9830.7|9827.9|9826.4|9823.6|82
1646129130000|2022-03-01 10:05:30|9831.4|9828.6|9832.4|9829.6|9832.4|9829.6|9830.7|9827.9|31
1646129140000|2022-03-01 10:05:40|9833.4|9830.6|9836.4|9833.6|9837.4|9834.6|9832.7|9827.3|158
1646129150000|2022-03-01 10:05:50|9833.7|9830.9|9836|9833.2|9836.7|9833.9|9833.4|9830.6|50
1646129160000|2022-03-01 10:06:00|9835.7|9832.9|9833.1|9830.3|9838|9835.2|9832.4|9829.6|83
1646129170000|2022-03-01 10:06:10|9832.7|9829.9|9832.7|9829.9|9834.1|9831.3|9830.7|9827.9|68
1646129180000|2022-03-01 10:06:20|9833|9830.2|9836.7|9833.9|9838|9835.2|9828.7|9825.9|191
1646129190000|2022-03-01 10:06:30|9837|9834.2|9835.5|9832.7|9837|9834.2|9835.5|9832.7|15
1646129200000|2022-03-01 10:06:40|9835|9832.2|9830.4|9827.6|9835|9832.2|9830.4|9827.6|107
1646129210000|2022-03-01 10:06:50|9829.4|9826.6|9828.4|9825.6|9829.8|9827|9828.4|9825.6|24
1646129220000|2022-03-01 10:07:00|9827.8|9825|9823.6|9820.8|9828.4|9825.6|9823|9820.2|39
1646129230000|2022-03-01 10:07:10|9823.8|9821|9822.5|9819.7|9825.1|9822.3|9819.8|9817|128
1646129240000|2022-03-01 10:07:20|9821.8|9819|9818.1|9815.3|9822.8|9820|9817.1|9814.3|28
1646129250000|2022-03-01 10:07:30|9817.5|9814.7|9816.1|9813.3|9818.8|9816|9814.8|9812|41
1646129260000|2022-03-01 10:07:40|9815.8|9813|9813.1|9810.3|9816.8|9814|9812.8|9810|39
1646129270000|2022-03-01 10:07:50|9813.4|9810.6|9811.3|9808.5|9814.4|9811.3|9808.8|9806|43
1646129280000|2022-03-01 10:08:00|9811.4|9808.6|9812.4|9809.6|9813.9|9811.1|9811.3|9808.5|21
1646129290000|2022-03-01 10:08:10|9812.9|9810.1|9813.3|9810.5|9815.8|9813|9812.8|9810|32
1646129300000|2022-03-01 10:08:20|9813.4|9810.6|9810.8|9808|9813.4|9810.6|9810.8|9807.9|29
1646129310000|2022-03-01 10:08:30|9810.6|9807.8|9810.4|9807.6|9811.1|9808.3|9809.1|9806.3|30
1646129320000|2022-03-01 10:08:40|9810.8|9808|9808.6|9805.8|9812.1|9809.3|9808.6|9805.8|20
1646129330000|2022-03-01 10:08:50|9808|9805.2|9803.4|9800.6|9808.8|9806|9802.4|9799.6|101
1646129340000|2022-03-01 10:09:00|9803.6|9800.8|9796.8|9794|9804.4|9801.6|9796.8|9794|83
1646129350000|2022-03-01 10:09:10|9796.3|9793.5|9804.8|9802|9805.8|9803|9793.4|9790.6|95
1646129360000|2022-03-01 10:09:20|9805.8|9803|9805.1|9802.3|9805.8|9803|9802.4|9799.6|24
1646129370000|2022-03-01 10:09:30|9805.4|9802.6|9803.4|9800.6|9805.4|9802.6|9802.6|9799.8|16
1646129380000|2022-03-01 10:09:40|9803.8|9801|9803.4|9800.6|9805.8|9803|9801.4|9798.6|44
1646129390000|2022-03-01 10:09:50|9804.1|9801.3|9793.3|9790.5|9804.3|9801.5|9792.8|9790|58
1646129400000|2022-03-01 10:10:00|9792.9|9790.1|9785.7|9781.7|9792.9|9790.1|9781.5|9778.7|160
1646129410000|2022-03-01 10:10:10|9785.4|9782.6|9785.4|9782.6|9786.4|9783.6|9781.4|9778.6|84
1646129420000|2022-03-01 10:10:20|9784.6|9781.8|9784.8|9782|9788.9|9786.1|9782.1|9779.3|73
1646129430000|2022-03-01 10:10:30|9784.9|9782.1|9774.4|9771.6|9786.4|9783.6|9774.4|9771.6|112
1646129440000|2022-03-01 10:10:40|9775.4|9772.6|9773.2|9770.4|9775.9|9773.1|9772.9|9770.1|48
1646129450000|2022-03-01 10:10:50|9772.9|9770.1|9782.7|9779.9|9783.1|9780.3|9772.4|9769.6|19
1646129460000|2022-03-01 10:11:00|9783.1|9780.3|9788.2|9785.4|9789.7|9786.9|9782.2|9779.4|64
1646129470000|2022-03-01 10:11:10|9788.9|9786.1|9785.7|9782.9|9789.1|9786.3|9783.1|9780.3|50
1646129480000|2022-03-01 10:11:20|9785.4|9782.6|9785.1|9782.3|9786.2|9783.4|9781.7|9778.9|35
1646129490000|2022-03-01 10:11:30|9785.4|9782.6|9788|9785.2|9789.2|9786.4|9782.1|9779.3|197
1646129500000|2022-03-01 10:11:40|9787.7|9784.9|9790.3|9787.5|9791.6|9788.8|9786.7|9783.9|55
1646129510000|2022-03-01 10:11:50|9790|9787.2|9789.7|9786.9|9790.8|9788|9789.5|9786.6|30
1646129520000|2022-03-01 10:12:00|9790|9787.2|9788.7|9785.9|9790.2|9787.2|9788.7|9785.9|16
1646129530000|2022-03-01 10:12:10|9789|9786.2|9792.3|9789.5|9792.8|9790|9788|9785.2|17
1646129540000|2022-03-01 10:12:20|9792.7|9789.9|9791.8|9789|9792.7|9789.9|9790.3|9787.5|19
1646129550000|2022-03-01 10:12:30|9792|9789.2|9794.3|9791.5|9794.3|9791.5|9791.7|9788.9|27
1646129560000|2022-03-01 10:12:40|9793|9790.2|9798|9795.2|9799.3|9796.5|9792.2|9789.4|33
1646129570000|2022-03-01 10:12:50|9797.3|9794.5|9807.1|9804.3|9807.4|9804.6|9797|9794.2|371
1646129580000|2022-03-01 10:13:00|9806.8|9804|9801.3|9798.5|9806.8|9804|9801.3|9798.5|21
1646129590000|2022-03-01 10:13:10|9801|9798.2|9798|9795.2|9801.6|9798.8|9798|9795.2|37
1646129600000|2022-03-01 10:13:20|9798.5|9795.7|9804.6|9801.8|9804.6|9801.8|9797.9|9795.1|23
1646129610000|2022-03-01 10:13:30|9804.8|9802|9814.1|9811.3|9817.5|9814.1|9804.3|9801.5|352
1646129620000|2022-03-01 10:13:40|9814.3|9811.5|9815.1|9812.3|9819.1|9816.3|9812.9|9810.1|88
1646129630000|2022-03-01 10:13:50|9815.3|9812.5|9815.3|9812.5|9817.3|9814.5|9812.3|9809.5|40
1646129640000|2022-03-01 10:14:00|9815.6|9812.8|9813.3|9810.5|9815.6|9812.8|9811.5|9808.7|28
1646129650000|2022-03-01 10:14:10|9812.7|9809.9|9813.3|9810.5|9814|9811.2|9812|9809.2|5
1646129660000|2022-03-01 10:14:20|9812.7|9809.9|9813.3|9810.5|9814.8|9812|9809.2|9806.4|16
1646129670000|2022-03-01 10:14:30|9813|9810.2|9809.5|9806.7|9813.3|9810.5|9808.7|9805.9|19
1646129680000|2022-03-01 10:14:40|9809.2|9806.4|9807.7|9804.9|9809.2|9806.4|9807.2|9804.4|1
1646129690000|2022-03-01 10:14:50|9808.7|9805.9|9807.3|9804.5|9809.5|9806.7|9804.2|9801.4|18
1646129700000|2022-03-01 10:15:00|9806|9803.2|9807.5|9804.7|9807.5|9804.7|9806|9803.2|13
1646129710000|2022-03-01 10:15:10|9808.4|9804.4|9804|9801.2|9808.4|9804.7|9803.7|9800.9|12
1646129720000|2022-03-01 10:15:20|9803.7|9800.9|9799.7|9796.9|9803.7|9800.9|9799.7|9796.9|9
1646129730000|2022-03-01 10:15:30|9800|9797.2|9795.2|9792.4|9800|9797.2|9794.5|9791.7|47
1646129740000|2022-03-01 10:15:40|9795.4|9792.6|9795.4|9792.6|9796.2|9793.4|9794.5|9791.7|41
1646129750000|2022-03-01 10:15:50|9795.7|9792.9|9792.4|9789.6|9795.7|9792.9|9792.4|9789.6|33
1646129760000|2022-03-01 10:16:00|9792.2|9789.4|9793.7|9790.9|9796.3|9793.5|9792.2|9789.4|28
1646129770000|2022-03-01 10:16:10|9794|9791.2|9793.7|9790.9|9795|9792.2|9793.4|9790.6|10
1646129780000|2022-03-01 10:16:20|9794|9791.2|9798.7|9795.9|9799.5|9796.7|9792.7|9789|118
1646129790000|2022-03-01 10:16:30|9798.4|9795.6|9797.2|9794.4|9798.7|9795.9|9796.7|9793.9|12
1646129800000|2022-03-01 10:16:40|9797.5|9794.7|9798|9795.2|9800|9797.2|9796.9|9794.1|10
1646129810000|2022-03-01 10:16:50|9797.3|9794.5|9794.2|9791.4|9798|9795.2|9793.2|9790.4|57
1646129820000|2022-03-01 10:17:00|9793.8|9791|9797.7|9794.9|9800.3|9797.5|9793.7|9790.9|36
1646129830000|2022-03-01 10:17:10|9798|9795.2|9788|9785.2|9798|9795.2|9787.7|9784.9|59
1646129840000|2022-03-01 10:17:20|9787.7|9784.9|9787.7|9784.9|9793.3|9790.5|9787.7|9784.9|44
1646129850000|2022-03-01 10:17:30|9787.5|9784.7|9786.5|9783.7|9789.6|9786.5|9785.7|9782.9|55
1646129860000|2022-03-01 10:17:40|9787.1|9784.3|9789.5|9786.7|9790|9787.2|9786.5|9783.7|38
1646129870000|2022-03-01 10:17:50|9790.3|9787.5|9790.5|9787.7|9792.8|9790|9788.5|9785.7|30
1646129880000|2022-03-01 10:18:00|9790.3|9787.5|9792|9789.2|9792.3|9789.5|9788|9785.2|37
1646129890000|2022-03-01 10:18:10|9793|9790.2|9790|9787.2|9794.3|9791.5|9790|9787.2|26
1646129900000|2022-03-01 10:18:20|9789|9786.2|9786|9783.2|9790|9787.2|9785.7|9782.9|19
1646129910000|2022-03-01 10:18:30|9787.3|9784.5|9787.7|9784.9|9788.2|9785.4|9786.8|9784|10
1646129920000|2022-03-01 10:18:40|9787.5|9784.7|9790.7|9787.9|9792|9789.2|9786.7|9783.9|15
1646129930000|2022-03-01 10:18:50|9790.5|9787.7|9790.7|9787.9|9791|9788.2|9789.3|9786.5|27
1646129940000|2022-03-01 10:19:00|9789.7|9786.9|9791|9788.2|9791.7|9788.9|9789.7|9786.9|16
1646129950000|2022-03-01 10:19:10|9790.7|9787.9|9791.5|9788.7|9792.3|9789.5|9788.5|9785.7|29
1646129960000|2022-03-01 10:19:20|9792.2|9789.4|9791.5|9788.7|9792.8|9789.9|9791.5|9788.7|10
1646129970000|2022-03-01 10:19:30|9791.3|9788.5|9792|9789.2|9792.3|9789.5|9788.7|9785.9|48
1646129980000|2022-03-01 10:19:40|9791.5|9788.7|9789|9786.2|9791.5|9788.7|9789|9786.2|6
1646129990000|2022-03-01 10:19:50|9788|9785.2|9788|9785.2|9788.3|9785.5|9786.6|9783.8|19
1646130000000|2022-03-01 10:20:00|9788.3|9785.5|9790.6|9787.8|9792.4|9789.6|9788.3|9785.5|31
1646130010000|2022-03-01 10:20:10|9790.5|9787.7|9789|9786.2|9790.6|9787.8|9789|9786.2|12
1646130020000|2022-03-01 10:20:20|9788.3|9785.5|9788.6|9785.8|9789|9786.2|9787.6|9784.8|9
1646130030000|2022-03-01 10:20:30|9788.5|9785.7|9787.3|9784.5|9788.6|9785.8|9787|9784.2|14
1646130040000|2022-03-01 10:20:40|9787.5|9784.7|9788.6|9785.8|9789.1|9786.3|9786.6|9783.8|20
1646130050000|2022-03-01 10:20:50|9788.3|9785.5|9790.3|9787.5|9791.9|9789.1|9787.6|9784.8|29
1646130060000|2022-03-01 10:21:00|9791.3|9788.5|9790.1|9787.3|9792.4|9789.6|9789.6|9786.8|27
1646130070000|2022-03-01 10:21:10|9789.9|9787.1|9785.3|9782.5|9789.9|9787.1|9785.3|9782.5|38
1646130080000|2022-03-01 10:21:20|9785.6|9782.8|9786.5|9783.7|9787|9784.2|9783.8|9781|16
1646130090000|2022-03-01 10:21:30|9786.8|9784|9787.6|9784.8|9788.3|9785.5|9786.8|9784|5
1646130100000|2022-03-01 10:21:40|9786|9783.2|9781.3|9778.5|9786|9783.2|9779.5|9776.7|46
1646130110000|2022-03-01 10:21:50|9781.9|9779.1|9779.6|9776.8|9782.3|9779.5|9778.8|9776|56
1646130120000|2022-03-01 10:22:00|9779.3|9776.5|9780.3|9777.5|9781.8|9779|9779.1|9776.3|11
1646130130000|2022-03-01 10:22:10|9780.9|9778.1|9779.4|9776.6|9780.9|9778.1|9777.3|9774.5|43
1646130140000|2022-03-01 10:22:20|9779.9|9777.1|9780.3|9777.5|9781.1|9778.3|9777.6|9774.8|32
1646130150000|2022-03-01 10:22:30|9780|9777.2|9782.1|9779.3|9783.3|9780.5|9780|9777.2|18
1646130160000|2022-03-01 10:22:40|9781.4|9778.6|9779.8|9777|9781.6|9778.8|9779.3|9776.5|20
1646130170000|2022-03-01 10:22:50|9780.6|9777.8|9767.3|9764.5|9780.6|9777.8|9765.4|9762.6|121
1646130180000|2022-03-01 10:23:00|9766.9|9764.1|9771.9|9769.1|9771.9|9769.1|9765.3|9762.5|40
1646130190000|2022-03-01 10:23:10|9771.6|9768.8|9774.9|9772.1|9776.3|9773.5|9769.9|9767.1|84
1646130200000|2022-03-01 10:23:20|9775.3|9772.5|9770.9|9768.1|9776.3|9773.5|9770.9|9768.1|24
1646130210000|2022-03-01 10:23:30|9771.9|9769.1|9771.6|9768.8|9772.3|9769.5|9768.8|9766|26
1646130220000|2022-03-01 10:23:40|9771.9|9769.1|9769.4|9766.6|9771.9|9769.1|9769.1|9766.3|24
1646130230000|2022-03-01 10:23:50|9769.3|9766.5|9768.9|9766.1|9769.8|9767|9763.9|9761.1|56
1646130240000|2022-03-01 10:24:00|9768.4|9765.6|9768.3|9765.5|9769.6|9766.8|9767.4|9764.6|15
1646130250000|2022-03-01 10:24:10|9767.9|9765.1|9766.9|9764.1|9769.9|9767.1|9766.6|9763.8|15
1646130260000|2022-03-01 10:24:20|9766.1|9763.3|9764.6|9761.8|9766.8|9764|9762.6|9759.8|46
1646130270000|2022-03-01 10:24:30|9764.8|9762|9761.4|9758.6|9764.9|9762.1|9760.4|9757.6|59
1646130280000|2022-03-01 10:24:40|9760.8|9758|9762.4|9759.6|9763.3|9760.5|9760.4|9757.6|50
1646130290000|2022-03-01 10:24:50|9761.5|9758.7|9767.1|9764.3|9768.1|9765.3|9761.5|9758.7|50
1646130300000|2022-03-01 10:25:00|9767.9|9765.1|9768.3|9765.5|9769.9|9767.1|9765.6|9762.8|55
1646130310000|2022-03-01 10:25:10|9767.9|9765.1|9768.9|9766.1|9769.4|9766.6|9765.9|9763.1|27
1646130320000|2022-03-01 10:25:20|9768|9765.2|9765.2|9762.4|9768.3|9765.5|9764.9|9762.1|19
1646130330000|2022-03-01 10:25:30|9764.9|9762.1|9764.2|9761.4|9765.6|9762.8|9763.6|9760.8|13
1646130340000|2022-03-01 10:25:40|9763.9|9761.1|9754.9|9752.1|9763.9|9761.1|9754.9|9752.1|88
1646130350000|2022-03-01 10:25:50|9755.2|9752.4|9755.4|9752.6|9756.6|9753.8|9753.9|9751.1|24
1646130360000|2022-03-01 10:26:00|9755.7|9752.9|9758.4|9755.6|9758.7|9755.9|9755.7|9752.9|20
1646130370000|2022-03-01 10:26:10|9759.3|9755.3|9759.9|9757.1|9760.2|9757.4|9755.9|9753.1|49
1646130380000|2022-03-01 10:26:20|9760.2|9757.4|9759.2|9756.4|9761.2|9758.4|9758.6|9755.8|27
1646130390000|2022-03-01 10:26:30|9759.6|9756.8|9759.2|9756.4|9760.9|9758.1|9758.9|9756.1|11
1646130400000|2022-03-01 10:26:40|9758.9|9756.1|9757.6|9754.8|9759.4|9756.6|9755.9|9753.1|36
1646130410000|2022-03-01 10:26:50|9757.2|9754.4|9758.2|9755.4|9759.9|9757.1|9757.2|9754.4|13
1646130420000|2022-03-01 10:27:00|9757.9|9755.1|9759.2|9756.4|9759.9|9757.1|9757.9|9755.1|7
1646130430000|2022-03-01 10:27:10|9759.9|9757.1|9765.1|9762.3|9767.2|9764.4|9759.9|9757.1|40
1646130440000|2022-03-01 10:27:20|9764.9|9762.1|9763.3|9760.5|9765.7|9762.9|9763.1|9760.3|22
1646130450000|2022-03-01 10:27:30|9761|9758.2|9764.1|9761.3|9764.1|9761.3|9759.3|9756.5|39
1646130460000|2022-03-01 10:27:40|9763.1|9760.3|9763.9|9761.1|9764.2|9761.4|9762.9|9760.1|7
1646130470000|2022-03-01 10:27:50|9764.6|9761.8|9761.6|9758.8|9764.7|9761.9|9761.2|9758.4|14
1646130480000|2022-03-01 10:28:00|9761.9|9759.1|9765.9|9763.1|9765.9|9763.1|9761.9|9759.1|15
1646130490000|2022-03-01 10:28:10|9765.2|9762.4|9769.2|9766.4|9771.1|9768.3|9764.6|9761.8|47
1646130500000|2022-03-01 10:28:20|9768.9|9766.1|9772.2|9769.4|9774.2|9771.4|9768.9|9766.1|51
1646130510000|2022-03-01 10:28:30|9774.1|9771.3|9783|9780.2|9784.4|9781.6|9773.9|9771.1|135
1646130520000|2022-03-01 10:28:40|9783.2|9780.4|9784.2|9781.4|9784.2|9781.4|9780.9|9778.1|40
1646130530000|2022-03-01 10:28:50|9784|9781.2|9786.2|9783.4|9787.2|9784.4|9782.9|9780.1|28
1646130540000|2022-03-01 10:29:00|9785.9|9783.1|9787.2|9784.4|9788.7|9785.9|9784.9|9782.1|53
1646130550000|2022-03-01 10:29:10|9787|9784.2|9791.8|9789|9794.6|9791.8|9787|9784.2|401
1646130560000|2022-03-01 10:29:20|9791|9788.2|9784.9|9782.1|9792.8|9790|9784.8|9782|115
1646130570000|2022-03-01 10:29:30|9785.3|9782.5|9785.9|9783.1|9786.4|9783.6|9783.4|9780.6|21
1646130580000|2022-03-01 10:29:40|9785.8|9783|9781.1|9778.3|9785.8|9783|9778.6|9775.8|30
1646130590000|2022-03-01 10:29:50|9780.8|9778|9779.4|9776.6|9780.8|9778|9777.9|9775.1|34
1646130600000|2022-03-01 10:30:00|9777.2|9774.4|9776.4|9773.6|9777.2|9774.4|9773.4|9770.6|51
1646130610000|2022-03-01 10:30:10|9776.8|9774|9775.3|9772.5|9777.4|9774.6|9773.8|9771|25
1646130620000|2022-03-01 10:30:20|9775.1|9772.3|9783.1|9780.3|9783.1|9780.3|9774.8|9772|91
1646130630000|2022-03-01 10:30:30|9782.3|9779.5|9780.1|9777.3|9782.3|9779.5|9779.8|9777|16
1646130640000|2022-03-01 10:30:40|9779.8|9777|9785.8|9783|9785.8|9783|9779.8|9777|21
1646130650000|2022-03-01 10:30:50|9785.5|9782.7|9781.1|9778.3|9785.8|9783|9780.8|9778|25
1646130660000|2022-03-01 10:31:00|9781.5|9778.7|9785.9|9783.1|9786.1|9783.3|9780.1|9777.3|13
1646130670000|2022-03-01 10:31:10|9786.1|9783.3|9784.3|9781.5|9786.1|9783.3|9783.3|9780.5|18
1646130680000|2022-03-01 10:31:20|9784.1|9781.3|9780.2|9777.4|9784.1|9781.3|9779.5|9776.7|29
1646130690000|2022-03-01 10:31:30|9779.8|9777|9782.1|9779.3|9782.4|9779.6|9777.9|9775.1|16
1646130700000|2022-03-01 10:31:40|9782.6|9779.8|9786.9|9784.1|9792.5|9788.5|9782.6|9779.8|84
1646130710000|2022-03-01 10:31:50|9786.6|9783.8|9781.1|9778.3|9789.7|9786.9|9780.7|9777.9|41
1646130720000|2022-03-01 10:32:00|9780.7|9777.9|9778.4|9775.6|9780.9|9778.1|9777.8|9775|33
1646130730000|2022-03-01 10:32:10|9778.1|9775.3|9776.1|9773.3|9778.1|9775.3|9775.1|9772.2|34
1646130740000|2022-03-01 10:32:20|9775.4|9772.6|9774.4|9771.6|9775.4|9772.6|9773.6|9770.8|14
1646130750000|2022-03-01 10:32:30|9774.1|9771.3|9777.6|9774.8|9778.4|9775.6|9774.1|9771.3|18
1646130760000|2022-03-01 10:32:40|9777.1|9774.3|9776.1|9773.3|9777.1|9774.3|9774.1|9771.3|11
1646130770000|2022-03-01 10:32:50|9776.6|9773.8|9781.1|9778.3|9781.4|9778.6|9776.6|9773.8|19
1646130780000|2022-03-01 10:33:00|9781.7|9778.9|9779.6|9776.8|9783.6|9780.8|9779.1|9776.3|45
1646130790000|2022-03-01 10:33:10|9779.3|9776.5|9779.8|9777|9779.8|9777|9779.3|9776.5|1
1646130800000|2022-03-01 10:33:20|9780|9777.2|9778.1|9775.3|9780.6|9777.8|9778.1|9775.3|9
1646130810000|2022-03-01 10:33:30|9778.5|9775.7|9777.6|9774.8|9778.5|9775.7|9777|9774.2|11
1646130820000|2022-03-01 10:33:40|9777.8|9775|9779.9|9777.1|9780.6|9777.8|9777.8|9775|25
1646130830000|2022-03-01 10:33:50|9779.6|9776.8|9779.4|9776.6|9781.9|9779.1|9778.4|9775.6|15
1646130840000|2022-03-01 10:34:00|9779.7|9776.9|9779.4|9776.6|9780.9|9778.1|9779.4|9776.6|1
1646130850000|2022-03-01 10:34:10|9779.6|9776.8|9781.9|9779.1|9783.7|9780.9|9779.4|9776.6|11
1646130860000|2022-03-01 10:34:20|9782.1|9779.3|9781.1|9778.3|9782.4|9779.6|9780.4|9777.6|6
1646130870000|2022-03-01 10:34:30|9780.9|9778.1|9778.1|9775.3|9780.9|9778.1|9776.6|9773.8|26
1646130880000|2022-03-01 10:34:40|9777.9|9775.1|9778.7|9775.9|9779.4|9776.6|9777.7|9774.9|6
1646130890000|2022-03-01 10:34:50|9778.1|9775.3|9779.4|9776.6|9779.7|9776.9|9777.9|9775.1|1
1646130900000|2022-03-01 10:35:00|9780|9777.2|9782.9|9780.1|9785.7|9782.9|9780|9777.2|24
1646130910000|2022-03-01 10:35:10|9782.4|9779.6|9776.1|9773.3|9782.7|9779.9|9776.1|9773.3|59
1646130920000|2022-03-01 10:35:20|9775.4|9772.6|9772.7|9769.9|9776.4|9773.6|9772.4|9769.6|36
1646130930000|2022-03-01 10:35:30|9772.4|9769.6|9773.4|9770.6|9773.4|9770.6|9771.7|9768.2|15
1646130940000|2022-03-01 10:35:40|9773.7|9770.9|9774.4|9771.6|9775.7|9772.9|9772.7|9769.9|7
1646130950000|2022-03-01 10:35:50|9773.7|9770.9|9775.7|9772.9|9776.4|9773.6|9773.4|9770.6|13
1646130960000|2022-03-01 10:36:00|9775.4|9772.6|9774.2|9771.4|9775.4|9772.6|9773.7|9770.9|10
1646130970000|2022-03-01 10:36:10|9773.7|9770.9|9774.1|9771.3|9775.4|9772.6|9771.9|9769.1|16
1646130980000|2022-03-01 10:36:20|9774.2|9771.4|9780.4|9777.6|9780.7|9777.9|9774.2|9771.4|69
1646130990000|2022-03-01 10:36:30|9780.2|9777.4|9778.9|9776.1|9780.2|9777.4|9778.4|9775.6|10
1646131000000|2022-03-01 10:36:40|9778.4|9775.6|9779.7|9776.9|9780.7|9777.9|9778.4|9775.6|35
1646131010000|2022-03-01 10:36:50|9778.8|9776|9779.1|9776.3|9780.7|9777.9|9777.9|9775.1|28
1646131020000|2022-03-01 10:37:00|9778.7|9775.9|9774.6|9771.8|9778.7|9775.9|9774.4|9771.6|28
1646131030000|2022-03-01 10:37:10|9774.9|9772.1|9772.4|9769.6|9775.7|9772.9|9770.4|9767.6|27
1646131040000|2022-03-01 10:37:20|9773.4|9770.6|9771.4|9768.6|9777.4|9774.6|9770.9|9768.1|54
1646131050000|2022-03-01 10:37:30|9771.1|9768.3|9770.4|9767.6|9771.7|9768.9|9769.4|9766.6|18
1646131060000|2022-03-01 10:37:40|9771|9768.2|9768.9|9766.1|9771.7|9768.9|9768.7|9765.9|11
1646131070000|2022-03-01 10:37:50|9769.5|9766.7|9767.7|9764.9|9769.7|9766.9|9767.4|9764.6|44
1646131080000|2022-03-01 10:38:00|9768.2|9765.4|9765.7|9762.9|9768.7|9765.9|9765.5|9762.7|29
1646131090000|2022-03-01 10:38:10|9764.7|9761.9|9759.7|9756.9|9764.8|9761.9|9759.2|9756.4|62
1646131100000|2022-03-01 10:38:20|9759.9|9757.1|9758.4|9755.6|9759.9|9757.1|9757.4|9754.6|21
1646131110000|2022-03-01 10:38:30|9758.7|9755.9|9774.5|9771.7|9774.5|9771.7|9758.7|9755.9|85
1646131120000|2022-03-01 10:38:40|9774.8|9772|9776.2|9773.4|9776.6|9773.8|9774.8|9772|34
1646131130000|2022-03-01 10:38:50|9776|9772|9773|9770.2|9776|9772.6|9771|9768.2|48
1646131140000|2022-03-01 10:39:00|9772.3|9769.5|9765|9762.2|9773|9770.2|9765|9762.2|62
1646131150000|2022-03-01 10:39:10|9764.7|9761.9|9769|9766.2|9769.3|9766.5|9763.7|9760.9|17
1646131160000|2022-03-01 10:39:20|9768.7|9765.9|9768.5|9765.7|9769|9766.2|9765.7|9762.9|35
1646131170000|2022-03-01 10:39:30|9769.6|9766.8|9766.3|9763.5|9771.3|9768.5|9765.7|9762.9|33
1646131180000|2022-03-01 10:39:40|9767.3|9764.5|9769.7|9766.9|9770.3|9767.5|9766.4|9763.6|45
1646131190000|2022-03-01 10:39:50|9770|9767.2|9772.2|9769.4|9772.2|9769.4|9769|9766.2|30
1646131200000|2022-03-01 10:40:00|9772|9769.2|9772.8|9770|9774|9771.2|9770.5|9767.7|26
1646131210000|2022-03-01 10:40:10|9772.5|9769.7|9772.3|9769.5|9772.6|9769.8|9771.8|9769|10
1646131220000|2022-03-01 10:40:20|9772.6|9769.8|9771.3|9768.5|9773.3|9770.5|9771.3|9768.5|9
1646131230000|2022-03-01 10:40:30|9771.6|9768.8|9776|9773.2|9776.3|9773.5|9771.6|9768.8|20
1646131240000|2022-03-01 10:40:40|9776.6|9773.8|9779.3|9776.5|9780.3|9777.5|9776.3|9773.5|53
1646131250000|2022-03-01 10:40:50|9779.8|9777|9777.5|9774.7|9780|9777.2|9777|9774.2|16
1646131260000|2022-03-01 10:41:00|9777.3|9774.5|9779.3|9776.5|9779.6|9776.8|9776.7|9773.9|9
1646131270000|2022-03-01 10:41:10|9781|9778.2|9788.5|9785.7|9789.3|9786.5|9781|9778.2|58
1646131280000|2022-03-01 10:41:20|9788.2|9785.4|9790|9787.2|9790.7|9787.9|9787.7|9784.9|20
1646131290000|2022-03-01 10:41:30|9790.4|9787.6|9790|9787.2|9791|9788.2|9789.3|9786.5|13
1646131300000|2022-03-01 10:41:40|9789|9786.2|9792.1|9789.3|9792.6|9789.8|9789|9786.2|70
1646131310000|2022-03-01 10:41:50|9791.8|9789|9792.9|9790.1|9797.8|9795|9791.6|9788.8|57
1646131320000|2022-03-01 10:42:00|9793.1|9790.3|9792.3|9789.5|9793.1|9790.3|9790.9|9788.1|37
1646131330000|2022-03-01 10:42:10|9792.6|9789.8|9791.8|9789|9792.6|9789.8|9788.6|9785.8|37
1646131340000|2022-03-01 10:42:20|9791.3|9788.5|9796.6|9793.8|9796.8|9794|9791|9788.2|31
1646131350000|2022-03-01 10:42:30|9796.9|9794.1|9794.6|9791.8|9797.3|9794.5|9793.8|9791|54
1646131360000|2022-03-01 10:42:40|9794|9791.2|9789.6|9786.8|9794.6|9791.8|9789.6|9786.8|28
1646131370000|2022-03-01 10:42:50|9789.3|9786.5|9791.9|9789.1|9792.9|9790.1|9789.3|9786.5|10
1646131380000|2022-03-01 10:43:00|9791.6|9788.8|9790.3|9787.5|9791.6|9788.8|9783.7|9780.9|55
1646131390000|2022-03-01 10:43:10|9790.6|9787.8|9790.3|9787.5|9792.6|9789.8|9790.1|9787.3|19
1646131400000|2022-03-01 10:43:20|9790.1|9787.3|9786.3|9783.5|9790.3|9787.5|9784.5|9781.7|46
1646131410000|2022-03-01 10:43:30|9786|9783.2|9786.8|9784|9788.3|9785.5|9786|9783.2|9
1646131420000|2022-03-01 10:43:40|9786.9|9784.1|9788.3|9785.5|9790.6|9787.8|9786.9|9784.1|13
1646131430000|2022-03-01 10:43:50|9788|9785.2|9788.6|9785.8|9789.6|9786.8|9786.6|9783.8|21
1646131440000|2022-03-01 10:44:00|9789.6|9786.8|9786.8|9784|9789.6|9786.8|9786.6|9783.8|9
1646131450000|2022-03-01 10:44:10|9787.1|9784.3|9785.9|9783.1|9788.9|9786.1|9785.6|9782.8|21
1646131460000|2022-03-01 10:44:20|9786.2|9783.4|9785.6|9782.8|9786.6|9783.8|9785.1|9782.3|7
1646131470000|2022-03-01 10:44:30|9785.9|9783.1|9784.9|9782.1|9785.9|9783.1|9782.8|9780|35
1646131480000|2022-03-01 10:44:40|9784.6|9781.8|9783.6|9780.8|9785.9|9783.1|9783.6|9780.8|15
1646131490000|2022-03-01 10:44:50|9784.2|9781.4|9780.6|9777.8|9785.6|9782.8|9780.6|9777.8|86
1646131500000|2022-03-01 10:45:00|9780.9|9778.1|9781.7|9778.9|9782.2|9779.4|9775.9|9773.1|37
1646131510000|2022-03-01 10:45:10|9781.9|9779.1|9780.9|9778.1|9781.9|9779.1|9778.4|9775.6|14
1646131520000|2022-03-01 10:45:20|9780.6|9777.8|9780.9|9778.1|9780.9|9778.1|9779.9|9777.1|14
1646131530000|2022-03-01 10:45:30|9781.2|9778.4|9783.2|9780.4|9784.1|9781.3|9780.3|9777.5|43
1646131540000|2022-03-01 10:45:40|9782.9|9780.1|9781.9|9779.1|9782.9|9780.1|9780.9|9778.1|5
1646131550000|2022-03-01 10:45:50|9781.3|9778.5|9784.9|9782.1|9785.9|9783.1|9780.9|9778.1|19
1646131560000|2022-03-01 10:46:00|9784.6|9781.8|9779.2|9776.4|9784.6|9781.8|9777.6|9774.8|33
1646131570000|2022-03-01 10:46:10|9779.4|9776.6|9781.6|9778.8|9782.2|9779.4|9778.6|9775.8|12
1646131580000|2022-03-01 10:46:20|9781.2|9778.4|9778.7|9775.9|9782.2|9779.4|9777.9|9775.1|8
1646131590000|2022-03-01 10:46:30|9779.1|9776.3|9780.2|9777.4|9782.1|9779.3|9778.6|9775.8|30
1646131600000|2022-03-01 10:46:40|9779.9|9777.1|9783.4|9780.6|9784.4|9781.6|9777.9|9775.1|62
1646131610000|2022-03-01 10:46:50|9782.4|9779.6|9784.2|9781.4|9784.9|9782.1|9780.9|9778.1|34
1646131620000|2022-03-01 10:47:00|9784.5|9781.7|9788|9785.2|9788.5|9785.7|9784.2|9781.4|11
1646131630000|2022-03-01 10:47:10|9787|9784.2|9794.2|9791.4|9794.9|9792.1|9786.9|9784.1|56
1646131640000|2022-03-01 10:47:20|9793.7|9790.9|9793.5|9790.7|9795.2|9792.4|9793.2|9790.4|41
1646131650000|2022-03-01 10:47:30|9793.9|9791.1|9792.9|9790.1|9794.7|9791.9|9792.9|9790.1|11
1646131660000|2022-03-01 10:47:40|9792.2|9789.4|9793.2|9790.4|9793.9|9791.1|9789.5|9786.7|34
1646131670000|2022-03-01 10:47:50|9794.2|9791.4|9797.2|9794.4|9797.5|9794.7|9794.2|9791.4|60
1646131680000|2022-03-01 10:48:00|9797.9|9795.1|9801.9|9799.1|9802.9|9800.1|9795.5|9792.7|132
1646131690000|2022-03-01 10:48:10|9800.9|9798.1|9798|9795.2|9802.9|9800.1|9796.2|9793.4|47
1646131700000|2022-03-01 10:48:20|9798.2|9795.4|9801|9798.2|9803.2|9800.4|9797.9|9795.1|55
1646131710000|2022-03-01 10:48:30|9801.2|9798.4|9801.9|9799.1|9802.9|9800.1|9800.4|9797.6|38
1646131720000|2022-03-01 10:48:40|9802.2|9799.4|9807.2|9804.4|9807.3|9804.5|9801.5|9798.7|114
1646131730000|2022-03-01 10:48:50|9806.9|9804.1|9808.7|9805.9|9809.5|9806.7|9806.2|9803.4|67
1646131740000|2022-03-01 10:49:00|9808.5|9805.7|9807.2|9804.4|9808.5|9805.7|9804.9|9802.1|35
1646131750000|2022-03-01 10:49:10|9806.9|9804.1|9809.7|9806.9|9809.7|9806.9|9806.4|9803.6|13
1646131760000|2022-03-01 10:49:20|9809.4|9806.6|9811.5|9808.7|9812.3|9809.5|9809.4|9806.6|62
1646131770000|2022-03-01 10:49:30|9811.8|9809|9814.2|9811.4|9815.5|9812.7|9811.8|9809|34
1646131780000|2022-03-01 10:49:40|9813.7|9810.9|9811.8|9809|9813.8|9811|9810.5|9807.7|26
1646131790000|2022-03-01 10:49:50|9811.5|9808.7|9810.5|9807.7|9812.5|9809.7|9809.8|9807|28
1646131800000|2022-03-01 10:50:00|9810.2|9807.4|9813.5|9810.7|9813.8|9811|9810.2|9807.4|35
1646131810000|2022-03-01 10:50:10|9812.7|9809.9|9805.5|9802.7|9812.7|9809.9|9805.3|9802.5|40
1646131820000|2022-03-01 10:50:20|9805.2|9802.4|9804.7|9801.9|9805.7|9802.9|9803.5|9800.7|22
1646131830000|2022-03-01 10:50:30|9804.5|9801.7|9802.2|9799.4|9805.2|9802.4|9802.2|9799.4|34
1646131840000|2022-03-01 10:50:40|9801.8|9799|9806.2|9803.4|9807.2|9804.4|9800.2|9797.4|50
1646131850000|2022-03-01 10:50:50|9806.5|9803.7|9794.6|9791.8|9806.8|9804|9792.6|9789.8|188
1646131860000|2022-03-01 10:51:00|9795.6|9792.8|9792.3|9789.5|9796.6|9793.8|9792.3|9789.5|43
1646131870000|2022-03-01 10:51:10|9792|9789.2|9793.6|9790.8|9793.9|9791.1|9791.3|9788.5|33
1646131880000|2022-03-01 10:51:20|9792.9|9790.1|9791.9|9789.1|9792.9|9790.1|9791.6|9788.8|17
1646131890000|2022-03-01 10:51:30|9790.6|9787.8|9796.9|9794.1|9797.2|9794.4|9790.6|9787.8|45
1646131900000|2022-03-01 10:51:40|9796.7|9793.9|9794.2|9791.4|9797.2|9794.4|9791.9|9789.1|27
1646131910000|2022-03-01 10:51:50|9794.5|9791.7|9793.9|9791.1|9794.9|9792.1|9793.2|9790.4|11
1646131920000|2022-03-01 10:52:00|9793.6|9790.8|9792.9|9790.1|9793.6|9790.8|9792.9|9790.1|13
1646131930000|2022-03-01 10:52:10|9792.5|9789.7|9792.2|9789.4|9793.2|9790.4|9792.2|9789.4|11
1646131940000|2022-03-01 10:52:20|9792.7|9789.9|9795.2|9792.4|9795.2|9792.4|9792.7|9789.9|17
1646131950000|2022-03-01 10:52:30|9794.2|9791.4|9796.2|9793.4|9797.9|9795.1|9794.2|9791.4|17
1646131960000|2022-03-01 10:52:40|9795.4|9792.6|9797.7|9794.9|9797.7|9794.9|9795.4|9792.6|12
1646131970000|2022-03-01 10:52:50|9798|9795.2|9797.2|9794.4|9798.5|9795.7|9796.9|9794.1|15
1646131980000|2022-03-01 10:53:00|9796.9|9794.1|9796.7|9793.9|9797.2|9794.4|9796.4|9793.6|9
1646131990000|2022-03-01 10:53:10|9797|9794.2|9796.9|9794.1|9798|9795.2|9796.4|9793.6|15
1646132000000|2022-03-01 10:53:20|9797.2|9794.4|9797.2|9794.4|9798.2|9795.4|9794.9|9792.1|43
1646132010000|2022-03-01 10:53:30|9797.5|9794.7|9797.2|9794.4|9798.3|9795.5|9796.7|9793.9|17
1646132020000|2022-03-01 10:53:40|9796.9|9794.1|9796.2|9793.4|9796.9|9794.1|9796.2|9793.4|13
1646132030000|2022-03-01 10:53:50|9795.1|9792.3|9797.5|9794.7|9797.9|9795.1|9790.9|9788.1|54
1646132040000|2022-03-01 10:54:00|9797.7|9794.9|9788.1|9785.3|9798.7|9795.9|9787.9|9785.1|197
1646132050000|2022-03-01 10:54:10|9788.4|9785.6|9785.7|9782.9|9790.9|9788.1|9783.4|9780.6|199
1646132060000|2022-03-01 10:54:20|9786.7|9783.9|9782.9|9780.1|9787.7|9784.9|9781.2|9776.3|193
1646132070000|2022-03-01 10:54:30|9783.2|9780.4|9787.4|9784.6|9787.6|9784.8|9782.9|9780.1|47
1646132080000|2022-03-01 10:54:40|9786.6|9783.8|9787.1|9784.3|9787.4|9784.6|9784.2|9781.4|11
1646132090000|2022-03-01 10:54:50|9786.9|9784.1|9786.9|9784.1|9787.6|9784.8|9786.9|9784.1|11
1646132100000|2022-03-01 10:55:00|9786.6|9783.8|9779.2|9776.4|9789.5|9786.7|9778.4|9775.6|52
1646132110000|2022-03-01 10:55:10|9779.9|9777.1|9778.6|9775.8|9780.6|9777.8|9778.1|9775.3|46
1646132120000|2022-03-01 10:55:20|9778.9|9776.1|9775.1|9772.3|9779.6|9776.8|9775.1|9772.3|26
1646132130000|2022-03-01 10:55:30|9776|9773.2|9777.2|9774.4|9778.9|9776.1|9774.4|9771.6|63
1646132140000|2022-03-01 10:55:40|9777.6|9774.8|9776.9|9774.1|9777.9|9775.1|9776.5|9773.7|11
1646132150000|2022-03-01 10:55:50|9776.6|9773.8|9769.1|9766.3|9776.9|9774.1|9769.1|9766.3|53
1646132160000|2022-03-01 10:56:00|9768.9|9766.1|9769.6|9766.8|9769.7|9766.9|9766.4|9763.6|64
1646132170000|2022-03-01 10:56:10|9769.4|9766.6|9773.7|9770.9|9774.7|9771.9|9769.4|9766.6|41
1646132180000|2022-03-01 10:56:20|9774.2|9771.4|9775.2|9772.4|9776.4|9773.6|9773.6|9770.8|16
1646132190000|2022-03-01 10:56:30|9774.6|9771.8|9779.2|9776.4|9779.7|9776.9|9774.2|9771.4|18
1646132200000|2022-03-01 10:56:40|9778.6|9775.8|9774.9|9772.1|9778.6|9775.8|9774.9|9772.1|7
1646132210000|2022-03-01 10:56:50|9774.5|9771.7|9769.7|9766.9|9775.2|9772.4|9769.2|9766.4|33
1646132220000|2022-03-01 10:57:00|9769.2|9766.4|9764.5|9761.7|9769.2|9766.4|9763.2|9760.4|104
1646132230000|2022-03-01 10:57:10|9764.7|9761.9|9765|9762.2|9765.5|9762.7|9763.5|9760.7|19
1646132240000|2022-03-01 10:57:20|9765.5|9762.7|9764.5|9761.7|9768.7|9765.9|9763.7|9760.9|40
1646132250000|2022-03-01 10:57:30|9764.9|9762.1|9765.2|9762.4|9766|9763.2|9762.5|9759.7|55
1646132260000|2022-03-01 10:57:40|9765.5|9762.7|9768.9|9766.1|9768.9|9766.1|9765.5|9762.7|28
1646132270000|2022-03-01 10:57:50|9769.2|9766.4|9772.5|9769.7|9773.5|9770.7|9768.9|9766.1|90
1646132280000|2022-03-01 10:58:00|9772.2|9769.4|9772.2|9769.4|9774.1|9771.3|9770.2|9767.4|28
1646132290000|2022-03-01 10:58:10|9772.7|9769.9|9775.9|9773.1|9776.2|9773.4|9771.5|9768.7|38
1646132300000|2022-03-01 10:58:20|9775.7|9772.9|9768.9|9766.1|9775.7|9772.9|9768.2|9765.4|30
1646132310000|2022-03-01 10:58:30|9768.2|9765.4|9760.2|9757.4|9768.2|9765.4|9758.9|9756.1|55
1646132320000|2022-03-01 10:58:40|9760.4|9757.6|9761.5|9758.7|9762.7|9759.9|9759.9|9757.1|27
1646132330000|2022-03-01 10:58:50|9761.7|9758.9|9760.1|9757.3|9762.2|9759.4|9756.2|9753.4|166
1646132340000|2022-03-01 10:59:00|9759.9|9757.1|9758.4|9755.6|9762.1|9759.3|9756.9|9754.1|36
1646132350000|2022-03-01 10:59:10|9758.6|9755.8|9762.1|9759.3|9763.1|9760.3|9758.6|9755.8|45
1646132360000|2022-03-01 10:59:20|9763.1|9760.3|9764.9|9762.1|9765.1|9762.3|9762.1|9759.3|18
1646132370000|2022-03-01 10:59:30|9764.3|9761.5|9766.7|9763.9|9768.4|9765.6|9763.9|9761.1|48
1646132380000|2022-03-01 10:59:40|9766.9|9764.1|9761.7|9758.9|9767.7|9764.9|9761|9758.2|110
1646132390000|2022-03-01 10:59:50|9761.5|9758.7|9761.7|9758.9|9763.2|9760.4|9761.2|9758.4|10
1646132400000|2022-03-01 11:00:00|9761.3|9758.5|9755.7|9752.9|9762.8|9760|9755.6|9752.8|50
1646132410000|2022-03-01 11:00:10|9755.8|9753|9749.2|9746.4|9755.8|9753|9749.2|9746.4|143
1646132420000|2022-03-01 11:00:20|9748.8|9746|9756.7|9753.9|9760.2|9757.4|9748.5|9745.7|102
1646132430000|2022-03-01 11:00:30|9756.8|9754|9759.8|9757|9760.5|9757.7|9755.8|9753|34
1646132440000|2022-03-01 11:00:40|9760.3|9757.5|9761.8|9759|9761.8|9759|9758.8|9756|18
1646132450000|2022-03-01 11:00:50|9762.3|9759.5|9759.8|9757|9763.3|9760.5|9759.8|9757|15
1646132460000|2022-03-01 11:01:00|9760.2|9757.4|9762.8|9760|9763.7|9760.9|9760.2|9757.4|15
1646132470000|2022-03-01 11:01:10|9764.2|9761.4|9764.5|9761.7|9767.8|9765|9763.8|9761|31
1646132480000|2022-03-01 11:01:20|9764.3|9761.5|9762.8|9760|9764.7|9761.9|9761.8|9759|17
1646132490000|2022-03-01 11:01:30|9761.7|9758.9|9759.8|9757|9763.2|9760.4|9759.2|9756.4|17
1646132500000|2022-03-01 11:01:40|9760.2|9757.4|9760.8|9758|9761.2|9758.4|9759.8|9757|6
1646132510000|2022-03-01 11:01:50|9760.5|9757.7|9763.2|9760.4|9763.7|9760.9|9760.2|9757.4|12
1646132520000|2022-03-01 11:02:00|9762.2|9759.4|9762.2|9759.4|9763.2|9760.4|9761.2|9757.8|26
1646132530000|2022-03-01 11:02:10|9762.5|9759.7|9764.8|9762|9765|9762.2|9762.5|9759.7|13
1646132540000|2022-03-01 11:02:20|9765.1|9762.3|9764.1|9761.3|9766.1|9763.3|9761.6|9758.8|45
1646132550000|2022-03-01 11:02:30|9764.6|9761.8|9756.8|9754|9764.6|9761.8|9756.6|9753.8|23
1646132560000|2022-03-01 11:02:40|9756.5|9753.7|9758.6|9755.8|9758.6|9755.8|9755.5|9752.7|21
1646132570000|2022-03-01 11:02:50|9759.1|9756.3|9759.8|9757|9762.1|9759.3|9758.5|9755.7|17
1646132580000|2022-03-01 11:03:00|9760.1|9757.3|9753.6|9750.8|9760.1|9757.3|9753.6|9750.8|21
1646132590000|2022-03-01 11:03:10|9754.6|9751.8|9753.1|9750.3|9755.5|9752.7|9753.1|9750.3|30
1646132600000|2022-03-01 11:03:20|9753.5|9750.7|9735.8|9733|9753.8|9751|9733.2|9730.4|297
1646132610000|2022-03-01 11:03:30|9736.1|9733.3|9741.1|9738.3|9741.1|9738.3|9735.1|9732.3|63
1646132620000|2022-03-01 11:03:40|9740.8|9738|9741.1|9738.3|9742.1|9739.3|9740.1|9737.3|14
1646132630000|2022-03-01 11:03:50|9742.1|9739.3|9752|9749.2|9752|9749.2|9741.3|9738.5|111
1646132640000|2022-03-01 11:04:00|9752.1|9749.3|9750.8|9748|9752.8|9750|9747.3|9744.5|72
1646132650000|2022-03-01 11:04:10|9750.3|9747.5|9749.1|9746.3|9750.3|9747.5|9748.3|9745.5|15
1646132660000|2022-03-01 11:04:20|9749.5|9746.7|9746.1|9743.3|9749.8|9747|9746.1|9743.3|26
1646132670000|2022-03-01 11:04:30|9746.5|9743.7|9745.1|9742.3|9747|9744.2|9744.3|9741.5|10
1646132680000|2022-03-01 11:04:40|9744.8|9742|9748.8|9746|9749.8|9747|9744.8|9742|19
1646132690000|2022-03-01 11:04:50|9749.1|9746.3|9750.8|9748|9750.8|9748|9748.8|9746|9
1646132700000|2022-03-01 11:05:00|9750.6|9747.8|9754.1|9751.3|9757.1|9754.3|9750.6|9747.8|33
1646132710000|2022-03-01 11:05:10|9754.4|9751.6|9751.4|9748.6|9754.4|9751.6|9751.1|9748.3|19
1646132720000|2022-03-01 11:05:20|9751.1|9748.3|9751.4|9748.6|9751.4|9748.6|9750.8|9748|3
1646132730000|2022-03-01 11:05:30|9750.4|9747.6|9755.1|9752.3|9756.1|9753.3|9750.4|9747.6|21
1646132740000|2022-03-01 11:05:40|9754.8|9752|9753.6|9750.8|9754.8|9752|9753.6|9750.7|4
1646132750000|2022-03-01 11:05:50|9753.4|9750.6|9754.1|9751.3|9754.1|9751.3|9751.1|9748.3|10
1646132760000|2022-03-01 11:06:00|9756|9753.2|9757.1|9754.3|9758.4|9755.6|9755.6|9752.8|23
1646132770000|2022-03-01 11:06:10|9757.4|9754.6|9757.1|9754.3|9757.4|9754.6|9756.1|9753.3|9
1646132780000|2022-03-01 11:06:20|9756.5|9753.7|9759.6|9756.8|9761.1|9758.3|9756.5|9753.7|40
1646132790000|2022-03-01 11:06:30|9758.9|9756.1|9760.1|9757.3|9760.8|9758|9758.8|9756|14
1646132800000|2022-03-01 11:06:40|9759.5|9755.5|9760.6|9757.8|9761.6|9758.8|9759.1|9755.5|16
1646132810000|2022-03-01 11:06:50|9760.4|9757.6|9760.9|9758.1|9762.4|9759.6|9758.9|9756.1|20
1646132820000|2022-03-01 11:07:00|9761.5|9758.7|9760.1|9757.3|9762.1|9759.3|9759.8|9757|8
1646132830000|2022-03-01 11:07:10|9760.8|9758|9759.8|9757|9760.8|9758|9758.8|9756|11
1646132840000|2022-03-01 11:07:20|9759.4|9756.6|9760.1|9757.3|9760.1|9757.3|9759.3|9756.5|7
1646132850000|2022-03-01 11:07:30|9760.7|9757.9|9765.1|9762.3|9766.9|9764.1|9759.8|9757|68
1646132860000|2022-03-01 11:07:40|9764.9|9762.1|9762.1|9759.3|9765.4|9762.6|9761.1|9758.3|24
1646132870000|2022-03-01 11:07:50|9761.4|9758.6|9758.4|9755.6|9762.1|9759.3|9755.9|9753.1|20
1646132880000|2022-03-01 11:08:00|9759|9756.2|9752.1|9749.3|9760.1|9757.3|9751.6|9748.8|25
1646132890000|2022-03-01 11:08:10|9751.6|9748.8|9748.7|9745.9|9752.1|9749.3|9748.2|9745.4|27
1646132900000|2022-03-01 11:08:20|9748.2|9745.4|9747.1|9744.3|9749.6|9746.8|9745.7|9742.9|30
1646132910000|2022-03-01 11:08:30|9747.6|9744.8|9741.6|9738.8|9747.7|9744.9|9740.9|9737.5|34
1646132920000|2022-03-01 11:08:40|9741.2|9738.4|9740.4|9737.6|9742.4|9739.6|9740.4|9737.6|63
1646132930000|2022-03-01 11:08:50|9741.1|9738.3|9739.9|9737.1|9743.7|9740.9|9739.9|9737.1|21
1646132940000|2022-03-01 11:09:00|9739.7|9736.9|9734.1|9731.3|9740.7|9737.9|9734.1|9731.3|45
1646132950000|2022-03-01 11:09:10|9734.2|9731.4|9735.7|9732.9|9737.1|9734.3|9733.4|9730.6|39
1646132960000|2022-03-01 11:09:20|9735.4|9732.6|9742.2|9739.4|9742.2|9739.4|9734.1|9730.8|101
1646132970000|2022-03-01 11:09:30|9742.5|9738.5|9744.2|9741.4|9744.2|9741.4|9739.7|9736.9|40
1646132980000|2022-03-01 11:09:40|9744.7|9741.9|9746.2|9743.4|9747.2|9744.4|9743.7|9740.9|28
1646132990000|2022-03-01 11:09:50|9745.9|9743.1|9740.7|9737.9|9746.4|9743.6|9740.4|9737.6|34
1646133000000|2022-03-01 11:10:00|9740.9|9738.1|9745.6|9742.8|9745.7|9742.9|9740.9|9738.1|25
1646133010000|2022-03-01 11:10:10|9745.1|9742.3|9750.1|9747.3|9752|9748.6|9745.1|9742.3|66
1646133020000|2022-03-01 11:10:20|9749.7|9746.9|9751.7|9748.9|9753.2|9750.4|9748.4|9745.6|27
1646133030000|2022-03-01 11:10:30|9752.4|9749.6|9757.2|9754.4|9757.5|9754.7|9752.4|9749.6|38
1646133040000|2022-03-01 11:10:40|9757.5|9754.7|9758.4|9755.6|9759.5|9756.7|9756.7|9753.9|40
1646133050000|2022-03-01 11:10:50|9758.9|9756.1|9759.5|9756.7|9760|9757.2|9757|9754.2|25
1646133060000|2022-03-01 11:11:00|9760.5|9757.7|9763.4|9760.6|9764|9761.2|9760|9757.2|42
1646133070000|2022-03-01 11:11:10|9763.7|9760.9|9763.5|9760.7|9765|9762.2|9762.4|9759.6|23
1646133080000|2022-03-01 11:11:20|9762.4|9759.6|9766.2|9763.4|9768.2|9765.4|9762.4|9759.6|51
1646133090000|2022-03-01 11:11:30|9766.5|9763.7|9765.2|9762.4|9766.5|9763.7|9764.7|9761.9|6
1646133100000|2022-03-01 11:11:40|9764.9|9762.1|9767.5|9764.7|9768|9765.2|9762|9759.2|32
1646133110000|2022-03-01 11:11:50|9766.7|9763.9|9769.4|9766.6|9771|9768.2|9766.7|9763.9|41
1646133120000|2022-03-01 11:12:00|9769.7|9766.9|9766|9763.2|9770|9767.2|9765.9|9763.1|16
1646133130000|2022-03-01 11:12:10|9765.7|9762.9|9772.4|9769.6|9772.4|9769.6|9765.4|9762.6|24
1646133140000|2022-03-01 11:12:20|9772|9769.2|9770.7|9767.9|9774.7|9771.9|9770.7|9767.9|57
1646133150000|2022-03-01 11:12:30|9770.4|9767.6|9775.9|9773.1|9775.9|9773.1|9770.4|9767.6|43
1646133160000|2022-03-01 11:12:40|9776.2|9773.4|9772.4|9769.6|9778.7|9775.9|9772.4|9769.6|79
1646133170000|2022-03-01 11:12:50|9772|9769.2|9772.4|9769.6|9773.4|9770.6|9768.4|9765.6|44
1646133180000|2022-03-01 11:13:00|9773.5|9770.7|9771.7|9768.9|9774.7|9771.9|9771.4|9768.6|22
1646133190000|2022-03-01 11:13:10|9771.4|9768.6|9771.8|9769|9773.3|9770.5|9771.4|9768.6|6
1646133200000|2022-03-01 11:13:20|9771.3|9768.5|9770.7|9767.9|9772.7|9769.9|9770.7|9767.9|8
1646133210000|2022-03-01 11:13:30|9770.8|9768|9769.5|9766.7|9770.8|9768|9768.7|9765.9|9
1646133220000|2022-03-01 11:13:40|9769.2|9766.4|9772.5|9769.7|9772.6|9769.8|9768|9765.2|243
1646133230000|2022-03-01 11:13:50|9772.8|9770|9781.5|9778.7|9783.3|9780.5|9772.8|9770|105
1646133240000|2022-03-01 11:14:00|9781.3|9778.5|9775.5|9772.7|9781.3|9778.5|9773.7|9770.9|39
1646133250000|2022-03-01 11:14:10|9775.3|9772.5|9776.3|9773.5|9777.3|9774.5|9774|9771.2|7
1646133260000|2022-03-01 11:14:20|9775.8|9773|9776.6|9773.8|9777.6|9774.8|9774|9771.2|19
1646133270000|2022-03-01 11:14:30|9776.8|9774|9780.1|9777.3|9780.1|9777.3|9776.8|9774|18
1646133280000|2022-03-01 11:14:40|9780.6|9777.8|9780.3|9777.5|9783.6|9780.8|9780.1|9777.3|39
1646133290000|2022-03-01 11:14:50|9780.9|9778.1|9777.6|9774.8|9786.5|9783.7|9776.6|9773.8|281
1646133300000|2022-03-01 11:15:00|9777|9774.2|9771.8|9769|9777.9|9775.1|9771|9768.2|107
1646133310000|2022-03-01 11:15:10|9772|9769.2|9774.3|9771.5|9775.6|9772.8|9772|9769.2|55
1646133320000|2022-03-01 11:15:20|9774.6|9771.8|9772.6|9769.8|9774.6|9771.8|9771.8|9769|11
1646133330000|2022-03-01 11:15:30|9774.6|9771.8|9785.9|9783.1|9786.5|9783.7|9774.6|9771.8|207
1646133340000|2022-03-01 11:15:40|9785.5|9782.7|9787.9|9785.1|9788.9|9786.1|9784.5|9781.7|41
1646133350000|2022-03-01 11:15:50|9788.2|9785.4|9794|9791.2|9795.5|9792.7|9788.2|9785.4|63
1646133360000|2022-03-01 11:16:00|9794.8|9792|9796.2|9793.4|9797|9794.2|9792.4|9789.6|47
1646133370000|2022-03-01 11:16:10|9795.9|9793.1|9794.7|9791.9|9797.5|9794.7|9794.7|9791.9|48
1646133380000|2022-03-01 11:16:20|9794.5|9791.7|9788|9785.2|9795.5|9792.7|9786.5|9783.7|69
1646133390000|2022-03-01 11:16:30|9787.9|9785.1|9789.4|9786.6|9789.8|9787|9786.4|9783.6|64
1646133400000|2022-03-01 11:16:40|9788.5|9785.7|9790.4|9787.6|9792.5|9789.7|9788.2|9785.4|31
1646133410000|2022-03-01 11:16:50|9790.3|9787.5|9787.8|9785|9790.3|9787.5|9787.8|9785|25
1646133420000|2022-03-01 11:17:00|9787.5|9784.7|9787.3|9784.5|9788.3|9785.5|9786.5|9783.7|11
1646133430000|2022-03-01 11:17:10|9788|9785.2|9789.5|9786.7|9789.5|9786.7|9787.8|9785|43
1646133440000|2022-03-01 11:17:20|9789.2|9786.4|9784.2|9781.4|9789.2|9786.4|9783.8|9781|62
1646133450000|2022-03-01 11:17:30|9783.8|9781|9791.4|9788.6|9793.1|9790.3|9783.7|9780.9|197
1646133460000|2022-03-01 11:17:40|9791.2|9788.4|9788.1|9785.3|9791.2|9788.4|9788.1|9785.3|45
1646133470000|2022-03-01 11:17:50|9787.8|9785|9788.1|9785.3|9788.6|9785.8|9785.9|9783.1|12
1646133480000|2022-03-01 11:18:00|9787.5|9784.7|9787.8|9785|9788.8|9786|9787.4|9784.6|10
1646133490000|2022-03-01 11:18:10|9787.6|9784.8|9786.7|9783.9|9788.4|9785.6|9785.8|9783|5
1646133500000|2022-03-01 11:18:20|9787.1|9784.3|9788.6|9785.8|9789.6|9786.8|9787.1|9784.3|6
1646133510000|2022-03-01 11:18:30|9788.4|9785.6|9789.1|9786.3|9790.4|9787.6|9786.8|9784|18
1646133520000|2022-03-01 11:18:40|9789.4|9786.6|9795.8|9793|9796.1|9793.3|9788.4|9785.6|64
1646133530000|2022-03-01 11:18:50|9795.5|9792.7|9797.3|9794.5|9797.3|9794.5|9794.8|9792|24
1646133540000|2022-03-01 11:19:00|9796.8|9794|9800.3|9797.5|9801.1|9798.3|9795.1|9792.3|179
1646133550000|2022-03-01 11:19:10|9801.2|9798.4|9800.8|9798|9804.1|9801.3|9799.8|9797|59
1646133560000|2022-03-01 11:19:20|9800.1|9797.3|9810.1|9807.3|9810.1|9807.3|9799.4|9796.6|124
1646133570000|2022-03-01 11:19:30|9809.4|9806.6|9803.1|9800.3|9811.1|9808.3|9802.8|9799.9|218
1646133580000|2022-03-01 11:19:40|9802.8|9800|9800.1|9797.3|9803.8|9801|9800.1|9797.2|69
1646133590000|2022-03-01 11:19:50|9799.8|9797|9800.1|9797.3|9800.3|9797.5|9799|9796.2|12
1646133600000|2022-03-01 11:20:00|9800.5|9797.7|9797.7|9794.9|9800.5|9797.7|9795.5|9792.7|56
1646133610000|2022-03-01 11:20:10|9798|9795.2|9795.5|9792.7|9798.2|9795.4|9793.9|9791.1|33
1646133620000|2022-03-01 11:20:20|9795.7|9792.9|9791.9|9789.1|9795.7|9792.9|9790.6|9787.8|53
1646133630000|2022-03-01 11:20:30|9791.2|9788.4|9792.7|9789.9|9792.9|9790.1|9790.4|9787.6|18
1646133640000|2022-03-01 11:20:40|9792.9|9790.1|9796.7|9793.9|9797|9794.2|9791.2|9788.4|49
1646133650000|2022-03-01 11:20:50|9796.4|9793.6|9791.9|9789.1|9796.4|9793.6|9791.8|9789|32
1646133660000|2022-03-01 11:21:00|9792.2|9789.4|9792.4|9789.6|9793.2|9790.4|9789.2|9786.4|53
1646133670000|2022-03-01 11:21:10|9793.2|9790.4|9796.7|9793.9|9796.8|9794|9791.6|9788.8|42
1646133680000|2022-03-01 11:21:20|9797|9794.2|9799.9|9797.1|9802|9799.2|9797|9794.2|54
1646133690000|2022-03-01 11:21:30|9799.2|9796.4|9797.9|9795.1|9799.9|9797.1|9797.2|9794.4|34
1646133700000|2022-03-01 11:21:40|9798.2|9795.4|9799.9|9797.1|9800.5|9797.7|9796.4|9793.6|30
1646133710000|2022-03-01 11:21:50|9799.5|9796.7|9797.7|9794.9|9799.5|9796.7|9797.5|9794.7|10
1646133720000|2022-03-01 11:22:00|9797.2|9794.4|9798.7|9795.9|9799.1|9796.3|9797.2|9794.4|28
1646133730000|2022-03-01 11:22:10|9797.9|9795.1|9798.9|9796.1|9799.4|9796.6|9796.6|9793.8|19
1646133740000|2022-03-01 11:22:20|9799.2|9796.4|9798.6|9795.8|9799.9|9797.1|9797.7|9794.9|19
1646133750000|2022-03-01 11:22:30|9798.2|9795.4|9792.2|9789.4|9798.5|9795.7|9790.9|9788.1|41
1646133760000|2022-03-01 11:22:40|9792.1|9789.3|9792.2|9789.4|9792.6|9789.8|9790.4|9787.6|15
1646133770000|2022-03-01 11:22:50|9791.9|9789.1|9790.9|9788.1|9794.7|9791.9|9790.9|9788.1|18
1646133780000|2022-03-01 11:23:00|9791.9|9789.1|9791.4|9788.6|9791.9|9789.1|9789.3|9786.5|29
1646133790000|2022-03-01 11:23:10|9791.6|9788.8|9796.6|9793.8|9798.9|9796.1|9791.2|9788.4|44
1646133800000|2022-03-01 11:23:20|9796.4|9793.6|9795.2|9792.4|9796.4|9793.6|9795.2|9792.4|4
1646133810000|2022-03-01 11:23:30|9794.9|9792.1|9797.2|9794.4|9798.2|9795.4|9794.7|9791.9|18
1646133820000|2022-03-01 11:23:40|9797.1|9794.3|9794.2|9791.4|9797.6|9794.8|9794.2|9791.4|8
1646133830000|2022-03-01 11:23:50|9793.6|9790.8|9793.2|9790.4|9793.6|9790.8|9791.2|9788.4|10
1646133840000|2022-03-01 11:24:00|9792.9|9790.1|9795.5|9792.7|9796.2|9793.4|9792.2|9789.4|17
1646133850000|2022-03-01 11:24:10|9794.9|9792.1|9792.2|9789.4|9794.9|9792.1|9792.2|9789.4|11
1646133860000|2022-03-01 11:24:20|9793.2|9790.4|9794.2|9791.4|9795|9792.2|9791.7|9788.9|27
1646133870000|2022-03-01 11:24:30|9793.9|9791.1|9789.9|9787.1|9793.9|9791.1|9787.9|9785.1|44
1646133880000|2022-03-01 11:24:40|9790.4|9787.6|9792.4|9789.6|9794.2|9791.4|9789.6|9786.8|15
1646133890000|2022-03-01 11:24:50|9792.7|9789.9|9796.6|9793.8|9796.9|9794.1|9792.4|9789.6|26
1646133900000|2022-03-01 11:25:00|9796.9|9794.1|9798.2|9795.4|9798.2|9795.4|9796.8|9794|32
1646133910000|2022-03-01 11:25:10|9797.2|9794.4|9796.2|9793.4|9798.2|9795.4|9796.1|9793.3|19
1646133920000|2022-03-01 11:25:20|9796.5|9793.7|9793.9|9791.1|9797.2|9794.4|9793.4|9790.6|32
1646133930000|2022-03-01 11:25:30|9794.2|9791.4|9792.2|9789.4|9794.7|9791.9|9792.1|9789.3|27
1646133940000|2022-03-01 11:25:40|9792.9|9790.1|9790.9|9788.1|9793.2|9790.4|9789.4|9786.6|17
1646133950000|2022-03-01 11:25:50|9791.6|9788.8|9791.6|9788.8|9793.6|9790.8|9791.2|9788.4|25
1646133960000|2022-03-01 11:26:00|9791.4|9788.6|9791.6|9788.8|9792.9|9790.1|9791.4|9788.6|11
1646133970000|2022-03-01 11:26:10|9793.2|9790.4|9794.2|9791.4|9794.9|9792.1|9792.9|9790.1|27
1646133980000|2022-03-01 11:26:20|9793.3|9790.5|9791.6|9788.8|9793.3|9790.5|9790.2|9787.4|12
1646133990000|2022-03-01 11:26:30|9790.6|9787.8|9790.9|9788.1|9791.4|9788.6|9788.6|9785.8|22
1646134000000|2022-03-01 11:26:40|9790.6|9787.8|9796.2|9793.4|9797|9794.2|9790.1|9787.3|22
1646134010000|2022-03-01 11:26:50|9795.6|9792.8|9792.6|9789.8|9795.6|9792.8|9791.4|9788.6|21
1646134020000|2022-03-01 11:27:00|9793.6|9790.8|9796.9|9794.1|9796.9|9794.1|9791.9|9789.1|36
1646134030000|2022-03-01 11:27:10|9796.4|9793.6|9792.2|9789.4|9797.5|9794.7|9790.7|9787.9|51
1646134040000|2022-03-01 11:27:20|9792.5|9789.7|9798.8|9796|9799|9796.2|9791.5|9788.7|23
1646134050000|2022-03-01 11:27:30|9798.5|9795.7|9797.5|9794.7|9799|9796.2|9796.9|9794.1|12
1646134060000|2022-03-01 11:27:40|9796.9|9794.1|9796.9|9794.1|9797.5|9794.7|9796.7|9793.9|9
1646134070000|2022-03-01 11:27:50|9797.2|9794.4|9797.7|9794.9|9797.7|9794.9|9796.7|9793.9|2
1646134080000|2022-03-01 11:28:00|9798.3|9795.5|9800.2|9797.4|9800.7|9797.9|9798.2|9795.4|22
1646134090000|2022-03-01 11:28:10|9799.4|9796.6|9803.8|9801|9806.1|9803.3|9798.2|9795.4|63
1646134100000|2022-03-01 11:28:20|9804.5|9801.7|9808.8|9806|9810.3|9807.5|9802.8|9800|85
1646134110000|2022-03-01 11:28:30|9808.2|9805.4|9804.7|9801.9|9808.2|9805.4|9804.2|9801.4|69
1646134120000|2022-03-01 11:28:40|9804.5|9801.7|9803.2|9800.4|9804.5|9801.7|9801.5|9798.7|11
1646134130000|2022-03-01 11:28:50|9803.5|9800.7|9803.2|9800.4|9803.8|9801|9801.7|9798.9|21
1646134140000|2022-03-01 11:29:00|9802.9|9800.1|9801.2|9798.4|9803.5|9800.7|9800.2|9797.4|6
1646134150000|2022-03-01 11:29:10|9800.9|9798.1|9800.5|9797.7|9801.2|9798.4|9799.7|9796.9|8
1646134160000|2022-03-01 11:29:20|9799.9|9797.1|9799.2|9796.4|9801.7|9798.4|9798.9|9796.1|9
1646134170000|2022-03-01 11:29:30|9799.5|9796.7|9807.5|9804.7|9807.5|9804.7|9799.5|9796.7|35
1646134180000|2022-03-01 11:29:40|9807.2|9804.4|9805|9802.2|9807.2|9804.4|9805|9802.2|18
1646134190000|2022-03-01 11:29:50|9805.2|9802.4|9804.5|9801.7|9805.5|9802.7|9804.2|9801.4|11
1646134200000|2022-03-01 11:30:00|9804.2|9801.4|9796.2|9793.4|9804.5|9801.7|9795.7|9792.9|37
1646134210000|2022-03-01 11:30:10|9796.5|9793.7|9797.2|9794.4|9798.5|9795.7|9795.3|9792.5|27
1646134220000|2022-03-01 11:30:20|9797.4|9794.6|9795.6|9792.8|9797.9|9795.1|9794.1|9791.3|36
1646134230000|2022-03-01 11:30:30|9795.3|9792.5|9794.6|9791.8|9795.9|9793.1|9794.1|9791.3|12
1646134240000|2022-03-01 11:30:40|9795.2|9792.4|9796.6|9793.8|9796.6|9793.8|9794.1|9791.3|11
1646134250000|2022-03-01 11:30:50|9796.9|9794.1|9797.4|9794.6|9798.2|9795.4|9796.6|9793.8|13
1646134260000|2022-03-01 11:31:00|9797.7|9794.9|9795.9|9793.1|9797.7|9794.9|9794.9|9792.1|52
1646134270000|2022-03-01 11:31:10|9795.1|9792.3|9794.1|9791.3|9795.1|9792.3|9790.6|9787.8|43
1646134280000|2022-03-01 11:31:20|9794.2|9791.4|9795.6|9792.8|9795.6|9792.8|9792.7|9789.9|11
1646134290000|2022-03-01 11:31:30|9794.6|9791.8|9794.7|9791.9|9795.6|9792.8|9793.9|9791.1|11
1646134300000|2022-03-01 11:31:40|9794.4|9791.6|9793.1|9790.3|9795.2|9792.4|9793.1|9790.3|10
1646134310000|2022-03-01 11:31:50|9792.8|9790|9793.1|9790.3|9794.4|9791.6|9791.6|9788.8|19
1646134320000|2022-03-01 11:32:00|9792.9|9790.1|9792.8|9790|9793.9|9791.1|9789.6|9786.8|24
1646134330000|2022-03-01 11:32:10|9792.6|9789.8|9796.9|9794.1|9798.2|9795.4|9792.6|9789.8|32
1646134340000|2022-03-01 11:32:20|9796.6|9793.8|9798.1|9795.3|9798.1|9795.3|9796|9793.2|12
1646134350000|2022-03-01 11:32:30|9797.9|9795.1|9796|9793.2|9798.1|9795.3|9796|9793.2|10
1646134360000|2022-03-01 11:32:40|9796.6|9793.8|9794.8|9792|9796.6|9793.8|9794.6|9791.8|14
1646134370000|2022-03-01 11:32:50|9794.4|9791.6|9794.5|9791.7|9795|9792.2|9793.5|9790.7|16
1646134380000|2022-03-01 11:33:00|9795.8|9793|9797|9794.2|9797.4|9794.6|9794.3|9791.5|17
1646134390000|2022-03-01 11:33:10|9797.6|9794.8|9795.8|9793|9798|9795.2|9794|9791.2|11
1646134400000|2022-03-01 11:33:20|9795.5|9792.7|9796.3|9793.5|9797.6|9794.8|9794.6|9791.8|18
1646134410000|2022-03-01 11:33:30|9796.5|9793.7|9801.6|9798.8|9804.3|9801.5|9795.5|9792.7|40
1646134420000|2022-03-01 11:33:40|9801.3|9798.5|9802.1|9799.3|9802.6|9799.8|9799.3|9796.5|31
1646134430000|2022-03-01 11:33:50|9802.4|9799.6|9801.6|9798.8|9804.6|9801.8|9801.6|9798.8|30
1646134440000|2022-03-01 11:34:00|9801.9|9799.1|9798.9|9796.1|9802.6|9799.8|9798.1|9795.3|28
1646134450000|2022-03-01 11:34:10|9800.2|9797.4|9805.2|9802.4|9807.9|9805.1|9799.6|9796.8|67
1646134460000|2022-03-01 11:34:20|9804.9|9802.1|9804.6|9801.8|9807.2|9804.4|9804.6|9801.8|28
1646134470000|2022-03-01 11:34:30|9804.2|9801.4|9803.2|9800.4|9804.7|9801.9|9803.2|9800.4|7
1646134480000|2022-03-01 11:34:40|9803.4|9800.6|9805.2|9802.4|9805.2|9802.4|9803.2|9800.4|11
1646134490000|2022-03-01 11:34:50|9805.4|9802.6|9805.9|9803.1|9806.7|9803.9|9804.9|9802.1|14
1646134500000|2022-03-01 11:35:00|9805.7|9802.9|9806.2|9803.4|9808.2|9805.4|9805.7|9802.9|25
1646134510000|2022-03-01 11:35:10|9806.9|9804.1|9806.2|9803.4|9807.2|9804.4|9804.9|9802.1|13
1646134520000|2022-03-01 11:35:20|9805.6|9802.8|9801.6|9798.8|9806.2|9803.4|9801.3|9798.5|20
1646134530000|2022-03-01 11:35:30|9801.9|9799.1|9806.9|9804.1|9806.9|9804.1|9801.9|9799.1|18
1646134540000|2022-03-01 11:35:40|9807.4|9804.6|9805.6|9802.8|9807.4|9804.6|9805.1|9802.3|37
1646134550000|2022-03-01 11:35:50|9804.9|9802.1|9805.4|9802.6|9805.9|9803.1|9804.6|9801.8|8
1646134560000|2022-03-01 11:36:00|9805.1|9802.3|9805.4|9802.6|9805.6|9802.8|9804.6|9801.8|6
1646134570000|2022-03-01 11:36:10|9805.7|9802.9|9812.2|9809.4|9816.4|9813.6|9805.6|9802.8|92
1646134580000|2022-03-01 11:36:20|9811.9|9809.1|9811.9|9809.1|9812.2|9809.4|9810.2|9807.4|21
1646134590000|2022-03-01 11:36:30|9812.2|9809.4|9814.2|9811.4|9814.2|9811.4|9808.4|9805.6|39
1646134600000|2022-03-01 11:36:40|9815.2|9812.4|9826.3|9823.5|9831.8|9829|9815.2|9812.4|255
1646134610000|2022-03-01 11:36:50|9826|9823.2|9824.7|9821.9|9828.8|9826|9824.1|9821.3|94
1646134620000|2022-03-01 11:37:00|9824.5|9821.7|9831|9828.2|9831.5|9828.7|9821.3|9818.5|181
1646134630000|2022-03-01 11:37:10|9831.2|9828.4|9842.5|9839.7|9845.1|9842|9829.8|9827|326
1646134640000|2022-03-01 11:37:20|9843.5|9840.7|9841.2|9838.4|9847.8|9845|9838.5|9835.7|135
1646134650000|2022-03-01 11:37:30|9840.7|9837.9|9848.2|9845.4|9849.7|9846.9|9840.7|9837.9|104
1646134660000|2022-03-01 11:37:40|9847.8|9845|9845|9842.2|9848|9845.2|9844.5|9841.7|74
1646134670000|2022-03-01 11:37:50|9844.7|9841.9|9855.8|9853|9855.8|9853|9844|9841.2|163
1646134680000|2022-03-01 11:38:00|9856.7|9852.7|9855.2|9852.4|9857.1|9854.3|9854.2|9851.4|257
1646134690000|2022-03-01 11:38:10|9854.8|9852|9861.2|9858.4|9861.2|9858.4|9853.5|9850.7|146
1646134700000|2022-03-01 11:38:20|9862.5|9859.7|9863.8|9861|9865|9862.2|9860|9857.1|183
1646134710000|2022-03-01 11:38:30|9863.5|9860.7|9856.3|9853.5|9865.3|9862.5|9855.5|9852.7|110
1646134720000|2022-03-01 11:38:40|9856.2|9853.4|9850.7|9847.9|9856.2|9853.4|9848.8|9846|123
1646134730000|2022-03-01 11:38:50|9851.6|9848.8|9849.2|9846.4|9852.5|9849.7|9847.7|9844.9|32
1646134740000|2022-03-01 11:39:00|9848.5|9845.7|9848.7|9845.9|9851.7|9848.9|9847.5|9844.7|36
1646134750000|2022-03-01 11:39:10|9848.5|9845.7|9845.5|9842.7|9848.5|9845.7|9844.6|9841.8|68
1646134760000|2022-03-01 11:39:20|9845.1|9842.3|9854.1|9851.3|9854.1|9851.3|9844.5|9841.7|62
1646134770000|2022-03-01 11:39:30|9854.5|9851.7|9860.8|9858|9862.1|9859.3|9854|9851.2|89
1646134780000|2022-03-01 11:39:40|9860.6|9857.8|9859.1|9856.3|9861.5|9858.7|9858.5|9855.7|31
1646134790000|2022-03-01 11:39:50|9859.6|9856.8|9871.8|9869|9871.8|9869|9857.8|9855|226
1646134800000|2022-03-01 11:40:00|9870.8|9868|9874.5|9871.7|9877.8|9875|9868.5|9865.7|255
1646134810000|2022-03-01 11:40:10|9874.1|9871.3|9877.5|9874.7|9883.1|9880.3|9873.1|9870.3|203
1646134820000|2022-03-01 11:40:20|9876.8|9874|9875.8|9873|9877.5|9874.7|9871.3|9868.5|80
1646134830000|2022-03-01 11:40:30|9876|9873.2|9877.5|9874.7|9878.8|9876|9873.8|9871|56
1646134840000|2022-03-01 11:40:40|9878.1|9875.3|9885.5|9882.7|9888.1|9885.3|9878.1|9875.3|166
1646134850000|2022-03-01 11:40:50|9886|9883.2|9887.3|9884.5|9888.1|9885.3|9884.5|9881.7|104
1646134860000|2022-03-01 11:41:00|9887.5|9884.7|9885.1|9882.3|9888.5|9885.7|9883.8|9881|131
1646134870000|2022-03-01 11:41:10|9885.5|9882.7|9878.5|9875.7|9885.5|9882.7|9874|9871.1|117
1646134880000|2022-03-01 11:41:20|9879.1|9876.3|9875.5|9872.7|9882.1|9879.3|9874.8|9872|113
1646134890000|2022-03-01 11:41:30|9875.1|9872.3|9883.2|9879.2|9883.5|9880.7|9875.1|9872.3|72
1646134900000|2022-03-01 11:41:40|9883|9880.2|9873.8|9871|9885.5|9882.7|9870.6|9867.8|118
1646134910000|2022-03-01 11:41:50|9874.5|9871.7|9882.4|9879.6|9883.4|9880.6|9873.8|9871|73
1646134920000|2022-03-01 11:42:00|9881.8|9879|9879.8|9877|9882.4|9879.6|9878.4|9875.6|170
1646134930000|2022-03-01 11:42:10|9880.1|9877.3|9883.1|9880.3|9883.4|9880.6|9878.3|9875.5|176
1646134940000|2022-03-01 11:42:20|9882.9|9880.1|9874.1|9871.3|9886.1|9883.3|9874.1|9871.3|104
1646134950000|2022-03-01 11:42:30|9872.4|9869.6|9877.8|9875|9879.4|9876.6|9868.9|9866.1|99
1646134960000|2022-03-01 11:42:40|9877.4|9874.6|9883.6|9880.8|9883.6|9880.8|9876.4|9873.6|99
1646134970000|2022-03-01 11:42:50|9884.1|9881.3|9884.4|9881.6|9885.6|9882.8|9881.4|9878.6|88
1646134980000|2022-03-01 11:43:00|9884.6|9881.8|9882.1|9879.3|9886.1|9883.3|9879.6|9876.8|114
1646134990000|2022-03-01 11:43:10|9881.8|9879|9878.7|9875.9|9881.8|9879|9878.1|9875.3|42
1646135000000|2022-03-01 11:43:20|9879.2|9876.4|9875|9872.2|9879.4|9876.6|9873.5|9870.7|103
1646135010000|2022-03-01 11:43:30|9875.6|9872.8|9873.7|9870.9|9876.2|9873.4|9873.4|9870.6|19
1646135020000|2022-03-01 11:43:40|9872.9|9870.1|9870.6|9867.8|9872.9|9870.1|9863.4|9860.6|131
1646135030000|2022-03-01 11:43:50|9870.9|9868.1|9868.4|9865.6|9872.4|9869.6|9866.6|9863.8|60
1646135040000|2022-03-01 11:44:00|9868.1|9865.3|9866.9|9864.1|9869.6|9866.8|9864.1|9861.3|67
1646135050000|2022-03-01 11:44:10|9866.8|9864|9864.1|9861.3|9867.4|9864.6|9862.8|9860|119
1646135060000|2022-03-01 11:44:20|9864.4|9861.6|9860.8|9858|9864.6|9861.8|9856.9|9854.1|108
1646135070000|2022-03-01 11:44:30|9860.6|9857.8|9860.7|9857.9|9861.4|9858.6|9859.7|9856.9|21
1646135080000|2022-03-01 11:44:40|9861.1|9858.3|9861.1|9858.3|9862.1|9859.3|9859.2|9856.4|34
1646135090000|2022-03-01 11:44:50|9862|9859.2|9873.6|9870.8|9874.1|9871.3|9862|9859.2|53
1646135100000|2022-03-01 11:45:00|9873.9|9871.1|9874.9|9872.1|9879.2|9876.4|9870.9|9868.1|109
1646135110000|2022-03-01 11:45:10|9875.2|9872.4|9875.7|9872.9|9879.4|9876.6|9874.4|9871.6|44
1646135120000|2022-03-01 11:45:20|9876.1|9873.3|9874.4|9871.6|9879.4|9876.6|9873.1|9870.3|86
1646135130000|2022-03-01 11:45:30|9874.6|9871.8|9876.2|9873.4|9878.1|9875.3|9874.6|9871.8|37
1646135140000|2022-03-01 11:45:40|9876.6|9873.8|9879.6|9876.8|9882.1|9879.3|9876.6|9873.8|94
1646135150000|2022-03-01 11:45:50|9880.1|9877.3|9886.1|9883.3|9886.1|9883.3|9880.1|9877.3|66
1646135160000|2022-03-01 11:46:00|9885.9|9883.1|9881.4|9878.6|9888.1|9885.3|9881.4|9878.6|104
1646135170000|2022-03-01 11:46:10|9882.2|9879.4|9878.4|9875.6|9882.4|9879.6|9876.1|9872.2|72
1646135180000|2022-03-01 11:46:20|9878.1|9875.3|9873.9|9871.1|9878.1|9875.3|9870.9|9868.1|60
1646135190000|2022-03-01 11:46:30|9874.7|9871.9|9873.6|9870.8|9877.2|9874.4|9872.1|9869.3|38
1646135200000|2022-03-01 11:46:40|9873.4|9870.6|9870.6|9867.8|9873.9|9871.1|9869.4|9866.6|42
1646135210000|2022-03-01 11:46:50|9872.1|9869.3|9865.9|9863.1|9873.2|9870.4|9864.4|9861.6|79
1646135220000|2022-03-01 11:47:00|9866.7|9863.9|9866.2|9863.4|9867.5|9864.7|9862.2|9859.4|60
1646135230000|2022-03-01 11:47:10|9866.5|9863.7|9865.1|9862.3|9867.2|9864.4|9862.1|9857.1|47
1646135240000|2022-03-01 11:47:20|9864.9|9862.1|9866.4|9863.6|9868.4|9865.6|9864.1|9861.3|18
1646135250000|2022-03-01 11:47:30|9867|9864.2|9883.5|9880.7|9885.5|9882.7|9865.9|9863.1|921
1646135260000|2022-03-01 11:47:40|9884.1|9881.3|9883.1|9880.3|9885.1|9882.3|9879.8|9877|76
1646135270000|2022-03-01 11:47:50|9883.5|9880.7|9882.6|9879.8|9884.8|9882|9881.8|9879|64
1646135280000|2022-03-01 11:48:00|9880.3|9877.5|9874.3|9871.5|9883.7|9880.9|9874.3|9871.5|144
1646135290000|2022-03-01 11:48:10|9875.1|9872.3|9878.1|9875.3|9880.6|9877.8|9874.1|9871.3|64
1646135300000|2022-03-01 11:48:20|9878.7|9875.9|9879.6|9876.8|9879.9|9877.1|9877.6|9874.8|40
1646135310000|2022-03-01 11:48:30|9884.7|9874.7|9889.9|9887.1|9893.2|9890.4|9881.8|9874.7|207
1646135320000|2022-03-01 11:48:40|9890.2|9887.4|9884.6|9881.8|9890.4|9887.6|9883.9|9881.1|42
1646135330000|2022-03-01 11:48:50|9885.7|9882.9|9881.1|9878.3|9886.6|9883.8|9880.3|9877.5|50
1646135340000|2022-03-01 11:49:00|9881.7|9878.9|9881.8|9879|9882.8|9880|9880.1|9877.3|17
1646135350000|2022-03-01 11:49:10|9881.1|9878.3|9880.9|9878.1|9884.1|9881.3|9878.1|9875.3|58
1646135360000|2022-03-01 11:49:20|9880.8|9878|9877.8|9875|9885.6|9882.8|9877.6|9874.8|54
1646135370000|2022-03-01 11:49:30|9877.4|9874.6|9876.1|9873.3|9880.3|9877.5|9875.3|9872.5|28
1646135380000|2022-03-01 11:49:40|9875.8|9873|9871.7|9868.9|9876.3|9873.5|9866.3|9863.5|87
1646135390000|2022-03-01 11:49:50|9873|9870.2|9871.7|9868.9|9875|9871.9|9868.9|9866.1|46
1646135400000|2022-03-01 11:50:00|9872.5|9869.7|9870.3|9867.5|9875.7|9872.9|9869.7|9866.9|18
1646135410000|2022-03-01 11:50:10|9870.9|9868.1|9873|9870.2|9875.6|9872.5|9870.9|9868.1|14
1646135420000|2022-03-01 11:50:20|9874.2|9872.7|9871.7|9868.9|9875.5|9872.7|9871.2|9868.4|32
1646135430000|2022-03-01 11:50:30|9871.2|9868.4|9872.3|9869.5|9873.2|9870.4|9870.9|9868.1|19
1646135440000|2022-03-01 11:50:40|9871.7|9868.9|9865.2|9862.4|9873.3|9868.9|9862.9|9860.1|151
1646135450000|2022-03-01 11:50:50|9865|9862.2|9859.7|9856.9|9865.7|9862.9|9858|9855.2|49
1646135460000|2022-03-01 11:51:00|9859.9|9857.1|9862.3|9859.5|9866.8|9864|9859.7|9856.9|73
1646135470000|2022-03-01 11:51:10|9862.5|9859.7|9864.3|9861.5|9864.5|9861.7|9859.8|9857|30
1646135480000|2022-03-01 11:51:20|9865.5|9862.7|9862.8|9860|9865.8|9863|9862|9859.2|10
1646135490000|2022-03-01 11:51:30|9863.1|9860.3|9861.2|9858.4|9864.8|9862|9860|9857.2|43
1646135500000|2022-03-01 11:51:40|9861.3|9858.5|9868.5|9865.7|9871.1|9868.3|9860.3|9857.5|290
1646135510000|2022-03-01 11:51:50|9867.9|9865.1|9860.7|9857.9|9867.9|9865.1|9860.7|9857.9|63
1646135520000|2022-03-01 11:52:00|9860.4|9857.6|9860.2|9857.4|9861.8|9858.7|9857.7|9854.9|68
1646135530000|2022-03-01 11:52:10|9859.7|9856.9|9854.7|9851.9|9861.7|9858.9|9854.5|9851.7|46
1646135540000|2022-03-01 11:52:20|9855.2|9852.4|9847.7|9844.9|9856.2|9853.4|9846.2|9843.4|109
1646135550000|2022-03-01 11:52:30|9847.2|9844.4|9842|9839.2|9848.2|9845.4|9840.2|9837.4|145
1646135560000|2022-03-01 11:52:40|9842.5|9839.7|9838.1|9835.3|9842.5|9839.7|9837.2|9834.4|126
1646135570000|2022-03-01 11:52:50|9837.7|9834.9|9840.8|9838|9840.9|9838.1|9837.3|9834.5|72
1646135580000|2022-03-01 11:53:00|9841.1|9838.3|9840.7|9837.9|9845.4|9842.6|9839.9|9837.1|57
1646135590000|2022-03-01 11:53:10|9840.4|9837.6|9840.5|9837.7|9844.9|9842.1|9839.9|9837.1|65
1646135600000|2022-03-01 11:53:20|9839.7|9836.9|9833.7|9830.9|9839.7|9836.9|9831.2|9828.4|91
1646135610000|2022-03-01 11:53:30|9833.5|9830.7|9832.4|9829.6|9834.7|9831.9|9829.7|9826.9|67
1646135620000|2022-03-01 11:53:40|9832.7|9829.9|9830.5|9827.7|9832.9|9830.1|9828.7|9825.9|64
1646135630000|2022-03-01 11:53:50|9830.2|9827.4|9831.7|9828.9|9833|9830.2|9828.7|9825.9|58
1646135640000|2022-03-01 11:54:00|9831.9|9829.1|9832.4|9829.6|9833.1|9830.3|9827.7|9824.9|80
1646135650000|2022-03-01 11:54:10|9833.1|9830.3|9844.9|9842.1|9845.2|9842.4|9831.9|9829.1|61
1646135660000|2022-03-01 11:54:20|9844.6|9841.8|9842.7|9839.9|9847.4|9844.6|9842.1|9839.3|106
1646135670000|2022-03-01 11:54:30|9843.5|9840.7|9839.9|9837.1|9845.9|9843.1|9838.4|9835.6|36
1646135680000|2022-03-01 11:54:40|9839.6|9836.8|9840.7|9837.9|9840.9|9838.1|9837.6|9834.8|16
1646135690000|2022-03-01 11:54:50|9841|9838.2|9845.9|9843.1|9846.4|9843.6|9840.9|9838.1|29
1646135700000|2022-03-01 11:55:00|9845.3|9842.5|9848.7|9845.9|9849.2|9846.4|9845.3|9842.5|33
1646135710000|2022-03-01 11:55:10|9848.9|9846.1|9854.5|9851.7|9857.5|9854.7|9848.9|9846.1|90
1646135720000|2022-03-01 11:55:20|9856|9853.2|9849.9|9847.1|9857.5|9854.7|9848.4|9845.6|36
1646135730000|2022-03-01 11:55:30|9849.5|9846.7|9849.2|9846.4|9850.2|9847.4|9848.4|9845.6|11
1646135740000|2022-03-01 11:55:40|9849.5|9846.7|9851.9|9849.1|9851.9|9849.1|9847.7|9844.9|38
1646135750000|2022-03-01 11:55:50|9852.7|9849.9|9854.5|9851.7|9855.8|9853|9852.7|9849.9|15
1646135760000|2022-03-01 11:56:00|9854.2|9851.4|9852.9|9850.1|9857.9|9855.1|9852.6|9849.8|20
1646135770000|2022-03-01 11:56:10|9851.9|9849.1|9845.9|9843.1|9854.7|9850.1|9842.9|9840.1|95
1646135780000|2022-03-01 11:56:20|9848.1|9844.1|9853.9|9851.1|9854.4|9851.6|9848.1|9844.1|42
1646135790000|2022-03-01 11:56:30|9853.5|9850.7|9862.9|9860.1|9862.9|9860.1|9853.5|9850.7|82
1646135800000|2022-03-01 11:56:40|9862.4|9859.6|9862.4|9859.6|9864.6|9861.8|9860.3|9857.5|92
1646135810000|2022-03-01 11:56:50|9863|9860.2|9868.3|9865.5|9868.3|9865.5|9862.7|9859.9|81
1646135820000|2022-03-01 11:57:00|9867.2|9864.4|9865.3|9862.5|9868.8|9866|9865|9862.2|36
1646135830000|2022-03-01 11:57:10|9866|9863.2|9867.5|9864.7|9867.8|9865|9865|9862.2|26
1646135840000|2022-03-01 11:57:20|9869.5|9866.7|9861.9|9859.1|9869.5|9866.7|9859.9|9856.8|53
1646135850000|2022-03-01 11:57:30|9861.2|9858.4|9864.4|9861.6|9865.2|9862.4|9860.4|9857.6|21
1646135860000|2022-03-01 11:57:40|9864.7|9861.9|9865.7|9862.9|9865.9|9863.1|9864.4|9861.6|28
1646135870000|2022-03-01 11:57:50|9865.1|9862.3|9863.9|9861.1|9865.1|9862.3|9862.9|9860.1|22
1646135880000|2022-03-01 11:58:00|9864.2|9861.4|9864.9|9862.1|9865.2|9862.4|9862.4|9859.6|10
1646135890000|2022-03-01 11:58:10|9865.1|9862.3|9862.9|9860.1|9865.2|9862.3|9862.1|9859.3|24
1646135900000|2022-03-01 11:58:20|9863.9|9861.1|9864.6|9861.8|9865.1|9862.3|9860.2|9857.4|20
1646135910000|2022-03-01 11:58:30|9864.4|9861.6|9866.1|9863.3|9868.1|9865.3|9864.4|9861.6|35
1646135920000|2022-03-01 11:58:40|9867.1|9864.3|9870.9|9868.1|9872|9869.2|9867.1|9864.3|44
1646135930000|2022-03-01 11:58:50|9871.1|9868.3|9871.9|9869.1|9872.4|9869.6|9868.9|9866.1|22
1646135940000|2022-03-01 11:59:00|9872.4|9869.6|9873.1|9870.3|9873.4|9870.6|9870.3|9867.5|34
1646135950000|2022-03-01 11:59:10|9872.4|9869.6|9873|9870.2|9874.5|9871.7|9869.5|9866.7|49
1646135960000|2022-03-01 11:59:20|9872.8|9870|9877.8|9875|9878.3|9875.5|9872.5|9869.7|37
1646135970000|2022-03-01 11:59:30|9878.1|9875.3|9877|9874.2|9878.8|9876|9876.7|9873.8|24
1646135980000|2022-03-01 11:59:40|9876.8|9874|9874.5|9871.7|9876.8|9874|9874|9871.2|20
1646135990000|2022-03-01 11:59:50|9874.2|9871.4|9874|9871.2|9874.5|9871.7|9871.5|9868.7|19
1646136000000|2022-03-01 12:00:00|9875|9872.2|9864.4|9861.6|9878|9875.2|9863.9|9861.1|118
1646136010000|2022-03-01 12:00:10|9864.1|9861.3|9859.9|9857.1|9868.5|9865.7|9856.8|9854|199
1646136020000|2022-03-01 12:00:20|9860.4|9857.6|9850.1|9847.3|9861.2|9858.4|9844.2|9839|263
1646136030000|2022-03-01 12:00:30|9849.2|9846.4|9857.1|9854.3|9857.6|9854.8|9847.2|9844.4|93
1646136040000|2022-03-01 12:00:40|9857.2|9854.4|9866.2|9863.4|9867.1|9864.3|9855.7|9852.9|59
1646136050000|2022-03-01 12:00:50|9866.4|9863.6|9864.2|9861.4|9869.1|9866.3|9863.1|9860.3|99
1646136060000|2022-03-01 12:01:00|9864.9|9862.1|9863.2|9860.4|9866.1|9863.3|9862.7|9859.9|37
1646136070000|2022-03-01 12:01:10|9863.6|9860.8|9865.1|9862.3|9865.2|9862.4|9861.1|9858.3|21
1646136080000|2022-03-01 12:01:20|9864.6|9861.8|9870.5|9866.5|9870.9|9868.1|9862.1|9859.3|34
1646136090000|2022-03-01 12:01:30|9870.1|9867.3|9866.4|9863.6|9870.1|9867.3|9866.4|9863.6|18
1646136100000|2022-03-01 12:01:40|9866.7|9863.9|9871.1|9868.3|9871.4|9868.6|9866.7|9863.9|14
1646136110000|2022-03-01 12:01:50|9870.9|9868.1|9868.9|9866.1|9872.4|9869.6|9868.9|9866.1|21
1646136120000|2022-03-01 12:02:00|9869.1|9866.3|9875.4|9872.6|9876.4|9873.6|9869.1|9866.3|70
1646136130000|2022-03-01 12:02:10|9875.2|9872.4|9877.9|9875.1|9877.9|9875.1|9874.1|9871.3|31
1646136140000|2022-03-01 12:02:20|9878.2|9875.4|9878.1|9875.3|9879.2|9876.4|9877.1|9874.3|44
1646136150000|2022-03-01 12:02:30|9877.9|9875.1|9883.1|9880.3|9883.4|9880.6|9876.6|9873.8|80
1646136160000|2022-03-01 12:02:40|9882.6|9879.8|9891.7|9888.9|9892.7|9889.9|9882.6|9879.8|159
1646136170000|2022-03-01 12:02:50|9891.4|9888.6|9897.5|9894.7|9898.4|9895.6|9890.2|9887.4|103
1646136180000|2022-03-01 12:03:00|9897.7|9894.9|9901.4|9898.6|9901.7|9898.9|9895.4|9892.6|175
1646136190000|2022-03-01 12:03:10|9901.7|9898.9|9904.8|9902|9905.9|9902.6|9901.7|9898.9|208
1646136200000|2022-03-01 12:03:20|9905.1|9902.3|9905.1|9902.3|9906.1|9903.3|9903|9900.2|151
1646136210000|2022-03-01 12:03:30|9904.8|9902|9904.8|9902|9905.5|9902.7|9903.1|9900.3|70
1646136220000|2022-03-01 12:03:40|9904.1|9901.3|9887.4|9884.6|9909.4|9906.6|9886.1|9883.3|511
1646136230000|2022-03-01 12:03:50|9887.6|9884.8|9882.7|9879.9|9887.6|9884.8|9876.4|9873.6|315
1646136240000|2022-03-01 12:04:00|9882.4|9879.6|9898.5|9895.7|9898.5|9895.7|9882.4|9879.6|85
1646136250000|2022-03-01 12:04:10|9899.2|9896.4|9904.4|9901.6|9904.9|9902.1|9899.2|9896.4|58
1646136260000|2022-03-01 12:04:20|9904|9901.2|9900.4|9897.6|9908|9905.2|9899.5|9896.7|103
1646136270000|2022-03-01 12:04:30|9900|9897.2|9900.7|9897.9|9901.2|9898.4|9897.2|9894.4|67
1646136280000|2022-03-01 12:04:40|9901.2|9898.4|9898.7|9895.9|9903.2|9900.4|9898.4|9895.6|37
1646136290000|2022-03-01 12:04:50|9898|9895.2|9902.9|9900.1|9902.9|9900.1|9896.9|9894.1|35
1646136300000|2022-03-01 12:05:00|9902.2|9899.4|9904.5|9901.7|9905.7|9902.9|9901.9|9899.1|46
1646136310000|2022-03-01 12:05:10|9904.9|9902.1|9904.9|9902.1|9906.9|9904.1|9904.7|9901.9|31
1646136320000|2022-03-01 12:05:20|9904.4|9901.6|9902.5|9899.7|9904.8|9902|9901.5|9898.7|24
1646136330000|2022-03-01 12:05:30|9902.8|9900|9900.2|9897.4|9904.2|9901.4|9897.4|9894.6|65
1646136340000|2022-03-01 12:05:40|9899.1|9896.3|9898.2|9895.4|9900.2|9897.4|9896.7|9893.9|17
1646136350000|2022-03-01 12:05:50|9898.4|9895.6|9896.6|9893.8|9901.2|9898.4|9895.7|9892.9|49
1646136360000|2022-03-01 12:06:00|9897.2|9894.4|9894.4|9891.6|9898.7|9895.9|9892.9|9890.1|63
1646136370000|2022-03-01 12:06:10|9894.1|9891.3|9894.6|9891.8|9895.8|9893|9892.7|9889.9|63
1646136380000|2022-03-01 12:06:20|9894.3|9891.5|9890.6|9887.8|9895.1|9892.3|9889.5|9886.7|55
1646136390000|2022-03-01 12:06:30|9890.4|9887.6|9888.4|9885.6|9891.1|9888.3|9886.7|9883.9|48
1646136400000|2022-03-01 12:06:40|9888.9|9886.1|9885.1|9882.3|9894.8|9892|9881.5|9878.7|484
1646136410000|2022-03-01 12:06:50|9885.4|9882.6|9887.4|9884.6|9888.7|9885.9|9884.1|9881.3|56
1646136420000|2022-03-01 12:07:00|9887.7|9884.9|9893|9890.2|9893.1|9890.2|9886.7|9883.9|19
1646136430000|2022-03-01 12:07:10|9892.7|9889.9|9891.4|9888.6|9893.5|9890.4|9891.4|9888.6|26
1646136440000|2022-03-01 12:07:20|9888.9|9886.1|9893.3|9890.5|9894.1|9891|9886.9|9884.1|155
1646136450000|2022-03-01 12:07:30|9893|9890.2|9888.8|9886|9893.3|9890.5|9888.8|9886|33
1646136460000|2022-03-01 12:07:40|9887.8|9885|9888.5|9885.7|9889.3|9886.5|9887.8|9884.8|11
1646136470000|2022-03-01 12:07:50|9888.7|9885.9|9890.8|9888|9890.8|9888|9888.1|9885.3|19
1646136480000|2022-03-01 12:08:00|9890.5|9887.7|9889.6|9886.8|9896.8|9894|9889.6|9886.8|102
1646136490000|2022-03-01 12:08:10|9888.3|9885.5|9889.8|9887|9890.6|9887.8|9888.3|9885.5|42
1646136500000|2022-03-01 12:08:20|9890.3|9887.5|9894.5|9891.7|9894.9|9891.8|9890.3|9887.5|20
1646136510000|2022-03-01 12:08:30|9894.3|9891.5|9893.3|9890.5|9894.8|9892|9892.3|9889.5|26
1646136520000|2022-03-01 12:08:40|9893.5|9890.7|9889.8|9887|9893.5|9890.7|9889|9886.2|43
1646136530000|2022-03-01 12:08:50|9889.6|9886.8|9890|9887.2|9890.5|9887.7|9889.1|9886.3|4
1646136540000|2022-03-01 12:09:00|9890.6|9887.8|9892.5|9889.7|9893.6|9890.8|9890.6|9887.8|29
1646136550000|2022-03-01 12:09:10|9892.1|9889.3|9892.8|9890|9894.5|9891.7|9891.5|9888.7|22
1646136560000|2022-03-01 12:09:20|9893.1|9890.3|9891.3|9888.5|9893.1|9890.3|9890.3|9887.5|19
1646136570000|2022-03-01 12:09:30|9892.3|9889.5|9892|9889.2|9892.3|9889.5|9890.8|9888|8
1646136580000|2022-03-01 12:09:40|9891.6|9888.8|9891.6|9888.8|9892.1|9889.3|9890.6|9887.8|16
1646136590000|2022-03-01 12:09:50|9891.3|9888.5|9892.3|9889.5|9894.5|9891.7|9890.6|9887.8|23
1646136600000|2022-03-01 12:10:00|9890.8|9888|9894.8|9892|9895.6|9892.8|9890.8|9888|19
1646136610000|2022-03-01 12:10:10|9894.3|9891.5|9894.6|9891.8|9896.6|9893.8|9892.6|9889.8|72
1646136620000|2022-03-01 12:10:20|9895|9892.2|9897.9|9895.1|9898.9|9896.1|9894.8|9892|24
1646136630000|2022-03-01 12:10:30|9898.6|9895.8|9897.1|9894.3|9899.3|9896.5|9896.1|9893.3|52
1646136640000|2022-03-01 12:10:40|9896.8|9894|9886|9883.2|9896.8|9894|9883.7|9880.9|99
1646136650000|2022-03-01 12:10:50|9885.6|9882.8|9895.3|9892.5|9895.3|9892.5|9885|9882.2|107
1646136660000|2022-03-01 12:11:00|9895.5|9892.7|9896.8|9894|9897.3|9894.5|9894.6|9891.8|33
1646136670000|2022-03-01 12:11:10|9897.1|9894.3|9902.4|9899.6|9905.1|9902.3|9896.3|9893.5|106
1646136680000|2022-03-01 12:11:20|9901.9|9899.1|9895.8|9893|9903.4|9900.6|9895.8|9891.5|159
1646136690000|2022-03-01 12:11:30|9895.5|9892.7|9883.3|9880.5|9895.5|9892.7|9882|9879.2|76
1646136700000|2022-03-01 12:11:40|9883.9|9881.1|9889.8|9887|9891.3|9888.5|9883.6|9880.8|61
1646136710000|2022-03-01 12:11:50|9889.3|9886.5|9893.3|9890.5|9896.6|9893.8|9889.3|9886.5|27
1646136720000|2022-03-01 12:12:00|9893.6|9890.8|9894.4|9891.6|9897.3|9894.5|9893.6|9890.8|50
1646136730000|2022-03-01 12:12:10|9895.1|9892.3|9898.3|9895.5|9899.9|9897.1|9894.4|9891.6|44
1646136740000|2022-03-01 12:12:20|9897.6|9894.8|9898.4|9895.6|9899.9|9897.1|9896.4|9893.6|29
1646136750000|2022-03-01 12:12:30|9897.4|9894.6|9900.1|9897.3|9900.3|9897.5|9896.4|9893.6|286
1646136760000|2022-03-01 12:12:40|9899.4|9896.6|9898.6|9895.8|9900.1|9897.3|9897.1|9894.3|14
1646136770000|2022-03-01 12:12:50|9898.2|9895.4|9894.9|9892.1|9898.6|9895.8|9892.9|9890.1|31
1646136780000|2022-03-01 12:13:00|9894.4|9891.6|9895.7|9892.9|9897.7|9894.9|9894.1|9891.3|20
1646136790000|2022-03-01 12:13:10|9895.4|9892.6|9893.9|9891.1|9895.4|9892.6|9893.9|9891.1|2
1646136800000|2022-03-01 12:13:20|9893.4|9890.6|9897.4|9894.6|9897.7|9894.9|9892.9|9890.1|19
1646136810000|2022-03-01 12:13:30|9897.7|9894.9|9899.7|9896.9|9899.7|9896.9|9895.4|9892.6|20
1646136820000|2022-03-01 12:13:40|9898.2|9895.4|9898.6|9895.8|9900.2|9897.4|9896.7|9893.9|50
1646136830000|2022-03-01 12:13:50|9898.4|9895.6|9892.4|9889.6|9898.4|9895.6|9886.9|9884.1|133
1646136840000|2022-03-01 12:14:00|9892.7|9889.9|9893.1|9890.3|9895.1|9892.3|9891.6|9888.8|20
1646136850000|2022-03-01 12:14:10|9892.1|9889.3|9898.1|9895.3|9898.4|9895.6|9889.2|9886.3|81
1646136860000|2022-03-01 12:14:20|9897.9|9895.1|9894.6|9891.8|9897.9|9895.1|9894.6|9891.8|84
1646136870000|2022-03-01 12:14:30|9893.7|9890.9|9889.4|9886.6|9894.2|9891.4|9889.1|9886.3|31
1646136880000|2022-03-01 12:14:40|9889.2|9886.4|9888.7|9885.9|9891.4|9888.6|9886.9|9884.1|25
1646136890000|2022-03-01 12:14:50|9889.4|9886.6|9884.6|9881.8|9889.4|9886.6|9881.8|9879|74
1646136900000|2022-03-01 12:15:00|9884.8|9882|9882.6|9879.8|9888.1|9885.3|9882.5|9879.7|38
1646136910000|2022-03-01 12:15:10|9882.3|9879.5|9869.5|9866.7|9883.3|9880.5|9869.3|9866.5|133
1646136920000|2022-03-01 12:15:20|9870.4|9867.6|9882.4|9879.6|9882.9|9880.1|9868.4|9865.6|74
1646136930000|2022-03-01 12:15:30|9881.4|9878.6|9872|9869.2|9885.9|9883.1|9872|9869.2|75
1646136940000|2022-03-01 12:15:40|9871.5|9868.7|9874|9871.2|9874.5|9871.7|9871.5|9868.7|17
1646136950000|2022-03-01 12:15:50|9873.7|9870.9|9871.7|9868.9|9874.5|9871.7|9871.7|9868.9|44
1646136960000|2022-03-01 12:16:00|9872|9869.2|9866.6|9863.8|9873.2|9870.4|9864.6|9861.8|114
1646136970000|2022-03-01 12:16:10|9866.8|9864|9869.3|9866.5|9874.9|9872.1|9866.8|9864|56
1646136980000|2022-03-01 12:16:20|9868.7|9865.9|9876.4|9873.6|9876.7|9873.9|9868.3|9865.5|90
1646136990000|2022-03-01 12:16:30|9876.1|9873.3|9870.5|9867.7|9876.1|9873.3|9869|9866.2|119
1646137000000|2022-03-01 12:16:40|9870.2|9867.4|9876.2|9873.4|9881.9|9879.1|9869|9866.2|381
1646137010000|2022-03-01 12:16:50|9876.9|9874.1|9874|9871.2|9877.5|9874.7|9872.7|9869.9|55
1646137020000|2022-03-01 12:17:00|9874.4|9871.6|9881.5|9878.7|9883.9|9881.1|9874.4|9871.6|57
1646137030000|2022-03-01 12:17:10|9881.2|9878.4|9886|9883.2|9886.7|9883.9|9879.2|9876.4|72
1646137040000|2022-03-01 12:17:20|9886.5|9883.7|9892.5|9889.7|9892.5|9889.7|9886.5|9883.7|73
1646137050000|2022-03-01 12:17:30|9892|9889.2|9892.2|9889.4|9894.5|9891.7|9890.9|9888.1|86
1646137060000|2022-03-01 12:17:40|9891.5|9888.7|9890.3|9887.5|9891.5|9888.7|9889.3|9886.5|65
1646137070000|2022-03-01 12:17:50|9889.7|9886.9|9889.3|9886.5|9890.5|9887.7|9888.8|9886|20
1646137080000|2022-03-01 12:18:00|9890.6|9887.8|9893.8|9891|9894.1|9891.3|9888.8|9886|50
1646137090000|2022-03-01 12:18:10|9893.2|9890.4|9896.5|9893.7|9898.7|9895.9|9891|9888.2|59
1646137100000|2022-03-01 12:18:20|9897.2|9894.4|9896.4|9893.6|9899.2|9896.4|9895.6|9892.8|38
1646137110000|2022-03-01 12:18:30|9897|9894.2|9893.4|9890.6|9897|9894.2|9893.1|9890.3|73
1646137120000|2022-03-01 12:18:40|9893.8|9891|9897.4|9894.6|9899.4|9896.6|9892.9|9890.1|47
1646137130000|2022-03-01 12:18:50|9897.9|9895.1|9899|9896.2|9900|9897.2|9897.1|9894.3|57
1646137140000|2022-03-01 12:19:00|9898.7|9895.9|9899.2|9896.4|9899.5|9896.7|9896.9|9894.1|16
1646137150000|2022-03-01 12:19:10|9899.7|9896.9|9888.7|9885.9|9899.7|9896.9|9888.1|9885.3|196
1646137160000|2022-03-01 12:19:20|9889.4|9886.6|9890.7|9887.9|9892.4|9889.6|9887.9|9885.1|42
1646137170000|2022-03-01 12:19:30|9891.4|9888.6|9896.5|9893.7|9896.9|9894.1|9886.9|9884.1|56
1646137180000|2022-03-01 12:19:40|9896.2|9893.4|9897.4|9894.6|9898.7|9895.9|9895.4|9892.6|35
1646137190000|2022-03-01 12:19:50|9897.7|9894.9|9901.8|9899|9904.9|9902.1|9896.9|9894.1|252
1646137200000|2022-03-01 12:20:00|9901.6|9898.8|9915.1|9912.3|9916.9|9914.1|9901.1|9898.3|298
1646137210000|2022-03-01 12:20:10|9916|9913.2|9911|9908.2|9916|9913.2|9906.5|9903.7|254
1646137220000|2022-03-01 12:20:20|9910.7|9907.9|9905.4|9902.6|9911.7|9908.9|9905.1|9902.3|97
1646137230000|2022-03-01 12:20:30|9905.1|9902.3|9907.4|9904.6|9907.7|9904.9|9905.1|9902.3|55
1646137240000|2022-03-01 12:20:40|9907.7|9904.9|9907.2|9904.4|9909.9|9907.1|9906.4|9903.6|41
1646137250000|2022-03-01 12:20:50|9907.4|9904.6|9911|9908.2|9911.9|9909.1|9906.9|9904.1|57
1646137260000|2022-03-01 12:21:00|9910.9|9908.1|9903.9|9901.1|9911.7|9908.9|9902.4|9899.6|69
1646137270000|2022-03-01 12:21:10|9903.5|9900.7|9911.5|9908.7|9913|9910.2|9903.2|9900.4|96
1646137280000|2022-03-01 12:21:20|9912.6|9909.8|9918.9|9916.1|9920.2|9917.4|9912|9909.2|201
1646137290000|2022-03-01 12:21:30|9918.4|9915.6|9925.1|9922.3|9928.6|9925.8|9916.9|9914.1|208
1646137300000|2022-03-01 12:21:40|9925.4|9922.6|9904.4|9901.6|9928.1|9924.9|9903.7|9900.9|288
1646137310000|2022-03-01 12:21:50|9907.2|9904.4|9909.5|9906.7|9916|9913.2|9905.5|9902.7|153
1646137320000|2022-03-01 12:22:00|9909.9|9907.1|9907.2|9904.4|9910.7|9907.9|9906.2|9903.4|62
1646137330000|2022-03-01 12:22:10|9907.4|9904.6|9903.4|9900.6|9907.7|9904.9|9898.4|9895.6|85
1646137340000|2022-03-01 12:22:20|9902.6|9899.8|9911|9908.2|9911.7|9908.9|9902.6|9899.8|47
1646137350000|2022-03-01 12:22:30|9911.5|9908.7|9903.6|9900.8|9911.7|9908.9|9903.6|9900.8|66
1646137360000|2022-03-01 12:22:40|9904.2|9901.4|9906.4|9903.6|9906.9|9904.1|9901.3|9898.5|38
1646137370000|2022-03-01 12:22:50|9906.9|9904.1|9905.8|9903|9907.3|9904.5|9903.1|9900.3|22
1646137380000|2022-03-01 12:23:00|9907.9|9905.1|9909.1|9906.3|9910.9|9908.1|9907|9904.2|176
1646137390000|2022-03-01 12:23:10|9909|9906.2|9904.7|9901.9|9909|9906.2|9904.5|9901.7|22
1646137400000|2022-03-01 12:23:20|9905|9902.2|9906.3|9903.5|9906.3|9903.5|9904.3|9901.5|19
1646137410000|2022-03-01 12:23:30|9907.2|9904.4|9906.8|9904|9908|9905.2|9906.3|9903.5|96
1646137420000|2022-03-01 12:23:40|9907.2|9904.4|9906.5|9903.7|9907.5|9904.7|9904|9901.2|44
1646137430000|2022-03-01 12:23:50|9906.3|9903.5|9914.1|9911.3|9914.3|9911.5|9904.5|9901.7|78
1646137440000|2022-03-01 12:24:00|9912.6|9909.8|9909.1|9906.3|9914|9911.2|9908.5|9905.7|51
1646137450000|2022-03-01 12:24:10|9910.5|9907.7|9913.2|9910.4|9914.9|9912.1|9899.1|9896.3|109
1646137460000|2022-03-01 12:24:20|9913.5|9910.7|9917.9|9915.1|9919.2|9916.4|9912.6|9909.8|71
1646137470000|2022-03-01 12:24:30|9916.9|9914.1|9918|9915.2|9919|9916.2|9912.4|9909.6|43
1646137480000|2022-03-01 12:24:40|9917.7|9914.9|9924.3|9921.5|9925.9|9923.1|9915.7|9912.9|179
1646137490000|2022-03-01 12:24:50|9923.8|9921|9922.3|9919.5|9925.1|9922.3|9920.6|9917.8|74
1646137500000|2022-03-01 12:25:00|9921.9|9919.1|9925.8|9923|9926.6|9923.8|9918.6|9915.8|244
1646137510000|2022-03-01 12:25:10|9930|9927.2|9927.8|9925|9931.6|9928.8|9926.1|9923.3|118
1646137520000|2022-03-01 12:25:20|9928.1|9925.3|9931|9928.2|9931|9928.2|9927.8|9925|74
1646137530000|2022-03-01 12:25:30|9930.6|9927.8|9930|9927.2|9933.8|9931|9929|9926.2|114
1646137540000|2022-03-01 12:25:40|9929.6|9926.8|9928.8|9926|9930|9927.2|9928.8|9926|60
1646137550000|2022-03-01 12:25:50|9929.3|9926.5|9930.8|9928|9933.1|9930.3|9929.1|9926.3|54
1646137560000|2022-03-01 12:26:00|9931.1|9928.3|9924.5|9921.7|9931.1|9928.3|9921.5|9918.7|76
1646137570000|2022-03-01 12:26:10|9924.1|9921.3|9929.8|9927|9930.1|9927.3|9924.1|9921.3|50
1646137580000|2022-03-01 12:26:20|9930.1|9927.3|9928.8|9926|9931.1|9928.3|9928.1|9925.3|28
1646137590000|2022-03-01 12:26:30|9928.5|9925.7|9922.1|9919.3|9928.5|9925.7|9920.5|9917.7|132
1646137600000|2022-03-01 12:26:40|9922.5|9919.7|9918.6|9915.8|9923.6|9920.8|9917.4|9914.6|58
1646137610000|2022-03-01 12:26:50|9918|9915.2|9921.1|9918.3|9924.1|9921.3|9917.6|9914.8|64
1646137620000|2022-03-01 12:27:00|9921.5|9918.7|9920.1|9917.3|9923.6|9920.3|9919.1|9916.3|68
1646137630000|2022-03-01 12:27:10|9919.5|9916.7|9917.1|9914.3|9920.6|9917.8|9917.1|9914.3|25
1646137640000|2022-03-01 12:27:20|9917|9914.2|9922.4|9919.6|9924.6|9921.8|9916.1|9913.3|67
1646137650000|2022-03-01 12:27:30|9923.1|9920.3|9923.4|9920.6|9926.4|9923.6|9922.1|9919.3|21
1646137660000|2022-03-01 12:27:40|9922.4|9919.6|9919.6|9916.8|9923.4|9920.6|9919.1|9916.3|21
1646137670000|2022-03-01 12:27:50|9919.3|9916.5|9917.6|9914.8|9919.6|9916.8|9916.5|9913.7|34
1646137680000|2022-03-01 12:28:00|9917.9|9915.1|9917.1|9914.3|9921.1|9918.3|9917.1|9914.3|30
1646137690000|2022-03-01 12:28:10|9916.8|9914|9916.6|9913.8|9917.8|9915|9914.5|9911.7|30
1646137700000|2022-03-01 12:28:20|9916.8|9914|9913.3|9910.5|9917.9|9915.1|9911.6|9908.8|38
1646137710000|2022-03-01 12:28:30|9913.5|9909.5|9909.1|9906.3|9913.5|9909.8|9908.3|9905.5|65
1646137720000|2022-03-01 12:28:40|9908.8|9906|9902.8|9900|9908.8|9906|9901.3|9898.5|141
1646137730000|2022-03-01 12:28:50|9903.1|9900.3|9907.9|9905.1|9908.6|9905.8|9902.8|9900|65
1646137740000|2022-03-01 12:29:00|9908.2|9905.4|9909.6|9906.8|9913.2|9910.4|9906.9|9904.1|56
1646137750000|2022-03-01 12:29:10|9909.9|9907.1|9908.8|9906|9910.2|9907.4|9905.3|9902.5|44
1646137760000|2022-03-01 12:29:20|9909.1|9906.3|9907.8|9905|9910.4|9907.6|9905.8|9903|28
1646137770000|2022-03-01 12:29:30|9908.8|9906|9909.3|9906.5|9911.8|9909|9907.8|9905|21
1646137780000|2022-03-01 12:29:40|9909.6|9906.8|9913.6|9910.8|9914.2|9911.4|9907.9|9905.1|37
1646137790000|2022-03-01 12:29:50|9912.7|9909.9|9910.9|9908.1|9913.4|9910.6|9908.7|9905.9|34
1646137800000|2022-03-01 12:30:00|9910.6|9907.8|9906.2|9903.4|9912.4|9909.6|9906.2|9903.4|67
1646137810000|2022-03-01 12:30:10|9907.1|9904.3|9902.3|9899.5|9907.2|9904.4|9897.9|9895.1|173
1646137820000|2022-03-01 12:30:20|9902|9899.2|9905.7|9902.9|9905.7|9902.9|9901|9898.2|40
1646137830000|2022-03-01 12:30:30|9906.1|9903.3|9904.2|9901.4|9909.2|9906.4|9904.1|9901.3|31
1646137840000|2022-03-01 12:30:40|9905.2|9902.4|9906.2|9903.4|9907.1|9904.3|9903.2|9900.4|51
1646137850000|2022-03-01 12:30:50|9906.1|9903.3|9916.2|9913.4|9916.4|9913.6|9905.7|9902.9|120
1646137860000|2022-03-01 12:31:00|9916.6|9913.8|9920.6|9917.8|9920.6|9917.8|9915.4|9912.6|56
1646137870000|2022-03-01 12:31:10|9920.9|9918.1|9919.2|9916.4|9922.4|9919.6|9918.6|9915.8|52
1646137880000|2022-03-01 12:31:20|9919.4|9916.6|9919|9916.2|9924|9921.2|9917.7|9914.9|259
1646137890000|2022-03-01 12:31:30|9918.4|9915.6|9919.4|9916.6|9920|9917.2|9917.4|9914.6|43
1646137900000|2022-03-01 12:31:40|9918.9|9916.1|9916.9|9914.1|9919.4|9916.6|9915.7|9912.9|26
1646137910000|2022-03-01 12:31:50|9917.6|9914.8|9920.7|9917.9|9920.7|9917.9|9917.1|9914.3|65
1646137920000|2022-03-01 12:32:00|9921.6|9918.8|9918.2|9915.4|9922.2|9919.4|9917.5|9914.7|40
1646137930000|2022-03-01 12:32:10|9918.5|9915.7|9920.2|9917.4|9920.2|9917.4|9918.5|9915.7|32
1646137940000|2022-03-01 12:32:20|9919.9|9917.1|9915.5|9912.7|9921.4|9918.6|9915.5|9912.7|32
1646137950000|2022-03-01 12:32:30|9916.4|9913.6|9911.1|9908.3|9916.4|9913.6|9910.8|9908|43
1646137960000|2022-03-01 12:32:40|9910.3|9907.5|9910|9907.2|9914|9911.2|9909|9906.2|120
1646137970000|2022-03-01 12:32:50|9910.3|9907.5|9897.8|9895|9910.3|9907.5|9896|9893.2|170
1646137980000|2022-03-01 12:33:00|9898|9895.2|9908.3|9905.5|9908.3|9905.5|9898|9895.2|53
1646137990000|2022-03-01 12:33:10|9907.7|9904.9|9904.5|9901.7|9908|9905.2|9903.3|9900.5|37
1646138000000|2022-03-01 12:33:20|9905.1|9902.3|9908.8|9906|9908.8|9906|9903.5|9900.7|59
1646138010000|2022-03-01 12:33:30|9908.5|9905.7|9908|9905.2|9909.3|9906.5|9906|9903.2|50
1646138020000|2022-03-01 12:33:40|9907.5|9904.7|9900.8|9898|9907.5|9904.7|9900.1|9897.3|49
1646138030000|2022-03-01 12:33:50|9901.1|9898.3|9906|9903.2|9906|9903.2|9901.1|9898.3|43
1646138040000|2022-03-01 12:34:00|9905.5|9902.7|9911|9908.2|9911.5|9908.7|9905|9902.2|91
1646138050000|2022-03-01 12:34:10|9911.3|9908.5|9913.2|9910.4|9914.8|9912|9909.8|9907|31
1646138060000|2022-03-01 12:34:20|9913.8|9911|9910.3|9907.5|9916|9913.2|9908.7|9903.4|27
1646138070000|2022-03-01 12:34:30|9911.2|9908.4|9911.3|9908.5|9912.3|9909.5|9910.3|9907.5|27
1646138080000|2022-03-01 12:34:40|9911|9908.2|9915.3|9912.5|9915.8|9913|9910.7|9907.9|27
1646138090000|2022-03-01 12:34:50|9914.8|9912|9922.5|9919.7|9924.9|9922.1|9914.5|9911.7|368
1646138100000|2022-03-01 12:35:00|9922.1|9919.3|9918.1|9915.3|9922.5|9919.7|9916.8|9914|55
1646138110000|2022-03-01 12:35:10|9918|9915.2|9929.5|9926.7|9931.3|9928.5|9918|9915.2|159
1646138120000|2022-03-01 12:35:20|9929.6|9926.8|9919.6|9916.8|9932.3|9929.5|9917|9911.3|221
1646138130000|2022-03-01 12:35:30|9919.3|9916.5|9919.3|9916.5|9922|9919.2|9917.3|9914.5|40
1646138140000|2022-03-01 12:35:40|9920.5|9917.7|9921.3|9918.5|9921.8|9919|9917.8|9915|37
1646138150000|2022-03-01 12:35:50|9920.3|9917.5|9926.8|9924|9927.9|9924.7|9920.3|9917.5|48
1646138160000|2022-03-01 12:36:00|9926.2|9923.4|9940.5|9937.7|9940.5|9937.7|9923.8|9921|171
1646138170000|2022-03-01 12:36:10|9940.3|9937.5|9939|9936.2|9942.9|9940.1|9937.1|9934.3|214
1646138180000|2022-03-01 12:36:20|9939.1|9936.3|9939.3|9936.5|9944.5|9941.7|9936.2|9933.4|94
1646138190000|2022-03-01 12:36:30|9938.5|9935.7|9936.3|9933.5|9939.8|9937|9932.3|9929.5|97
1646138200000|2022-03-01 12:36:40|9936|9933.2|9930.7|9927.9|9937.3|9934.5|9930.7|9927.9|63
1646138210000|2022-03-01 12:36:50|9931|9928.2|9936.5|9933.7|9939.8|9937|9930.4|9927.6|60
1646138220000|2022-03-01 12:37:00|9935.8|9933|9946.9|9944.1|9947.4|9944.6|9935|9932.2|155
1646138230000|2022-03-01 12:37:10|9946.6|9943.8|9959.4|9956.6|9963.1|9960.3|9945.6|9942.8|894
1646138240000|2022-03-01 12:37:20|9960.1|9957.3|9967.9|9965.1|9968.9|9966.1|9958.3|9955.5|159
1646138250000|2022-03-01 12:37:30|9969.3|9966.5|9956.9|9954.1|9969.3|9966.5|9954.6|9951.8|282
1646138260000|2022-03-01 12:37:40|9957.3|9954.5|9958.1|9955.3|9960.4|9957.6|9955.4|9952.6|84
1646138270000|2022-03-01 12:37:50|9958.4|9955.6|9961.4|9958.6|9961.4|9958.6|9954.8|9952|67
1646138280000|2022-03-01 12:38:00|9960.4|9957.6|9964.5|9961.7|9964.6|9961.8|9956.6|9953.8|122
1646138290000|2022-03-01 12:38:10|9964.3|9961.5|9959.5|9956.7|9964.6|9961.8|9955.5|9952.7|73
1646138300000|2022-03-01 12:38:20|9959.4|9956.6|9971.4|9968.6|9971.8|9969|9959|9956.2|175
1646138310000|2022-03-01 12:38:30|9970.8|9968|9974.9|9972.1|9980.7|9977.9|9970.8|9968|433
1646138320000|2022-03-01 12:38:40|9975.2|9972.4|9975.3|9972.5|9986.1|9981|9974.6|9971.8|175
1646138330000|2022-03-01 12:38:50|9974.6|9971.8|9978.3|9975.5|9980.1|9976.7|9973.6|9970.1|106
1646138340000|2022-03-01 12:39:00|9977|9974.2|9986.4|9983.6|9987.6|9984.8|9973|9970.2|141
1646138350000|2022-03-01 12:39:10|9986.8|9984|10003.5|10000.7|10005.1|10000.9|9984.9|9982.1|512
1646138360000|2022-03-01 12:39:20|10001.6|9998.8|9988.4|9985.6|10001.9|9999.1|9984.1|9981.3|329
1646138370000|2022-03-01 12:39:30|9988.6|9985.8|9985.1|9982.3|9992.9|9990.1|9982.8|9980|169
1646138380000|2022-03-01 12:39:40|9984.9|9982.1|9986.9|9984.1|9994.1|9991.3|9984.3|9981.5|226
1646138390000|2022-03-01 12:39:50|9987.2|9984.4|9991.1|9988.3|9999.5|9996.7|9985.4|9982.6|228
1646138400000|2022-03-01 12:40:00|9991.4|9988.6|10005.4|10002.6|10013.2|10010.4|9989.8|9987|483
1646138410000|2022-03-01 12:40:10|10004.5|10001.7|10033.5|10030.7|10035.8|10032.7|10003.9|10001.1|666
1646138420000|2022-03-01 12:40:20|10033.2|10030.4|10026.6|10023.8|10040.2|10037|10023.8|10021|284
1646138430000|2022-03-01 12:40:30|10025.3|10022.5|10008.6|10005.8|10027.5|10024.7|10008.1|10005.3|298
1646138440000|2022-03-01 12:40:40|10007.8|10005|10010.8|10008|10016.4|10013.6|10006.8|10004|134
1646138450000|2022-03-01 12:40:50|10011.2|10008.4|10021.9|10019.1|10022.1|10019.3|10008.3|10005.5|160
1646138460000|2022-03-01 12:41:00|10022.1|10019.3|10021.4|10018.6|10024.4|10021.6|10017.8|10015|165
1646138470000|2022-03-01 12:41:10|10021.9|10019.1|10014.9|10012.1|10024.2|10021.4|10012.8|10010|129
1646138480000|2022-03-01 12:41:20|10015.1|10012.3|10014.9|10012.1|10018.4|10015.6|10013.7|10010.9|84
1646138490000|2022-03-01 12:41:30|10015.4|10012.6|10021.4|10018.6|10021.9|10019.1|10011.9|10009.1|115
1646138500000|2022-03-01 12:41:40|10021.6|10018.8|10029.4|10026.6|10029.4|10026.6|10020.6|10017.8|150
1646138510000|2022-03-01 12:41:50|10029.6|10026.8|10045.6|10042.8|10046.4|10043.6|10029.6|10026.8|259
1646138520000|2022-03-01 12:42:00|10045.7|10042.9|10046.7|10043.9|10051.9|10048.5|10038.2|10035.4|423
1646138530000|2022-03-01 12:42:10|10046.4|10043.6|10044.1|10041.3|10052.4|10049.6|10043.9|10041.1|341
1646138540000|2022-03-01 12:42:20|10043.4|10040.6|10023.5|10020.7|10043.4|10040.6|10021.5|10018.7|201
1646138550000|2022-03-01 12:42:30|10024|10021.2|10033|10030.2|10034.2|10031.4|10020.7|10017.9|179
1646138560000|2022-03-01 12:42:40|10033.3|10030.5|10035.2|10032.4|10039.2|10036.4|10031.2|10028.4|80
1646138570000|2022-03-01 12:42:50|10036|10033.2|10033.3|10030.5|10036.2|10033.4|10026|10023.2|74
1646138580000|2022-03-01 12:43:00|10034.4|10031.6|10030.4|10027.6|10034.5|10031.7|10030.3|10027.5|75
1646138590000|2022-03-01 12:43:10|10031.1|10028.3|10030.4|10027.6|10041.1|10035.6|10029.4|10026.6|116
1646138600000|2022-03-01 12:43:20|10029.9|10027.1|10032|10029.2|10033.3|10030.5|10029.9|10026.5|140
1646138610000|2022-03-01 12:43:30|10032.6|10029.8|10032.6|10029.8|10035.4|10032.6|10030|10027.2|72
1646138620000|2022-03-01 12:43:40|10031|10028.2|10043.1|10040.3|10043.1|10040.3|10031|10028.2|79
1646138630000|2022-03-01 12:43:50|10043.8|10041|10038.5|10035.7|10047.2|10044.4|10036.8|10034|121
1646138640000|2022-03-01 12:44:00|10039.5|10036.7|10033.2|10030.4|10041.2|10038.4|10033.2|10030.4|94
1646138650000|2022-03-01 12:44:10|10033.3|10030.5|10030|10027.2|10033.3|10030.5|10025|10022.2|151
1646138660000|2022-03-01 12:44:20|10030.3|10027.5|10027.2|10024.4|10032|10029.2|10027.2|10024.4|61
1646138670000|2022-03-01 12:44:30|10027.8|10025|10030.2|10027.4|10030.6|10027.8|10022.8|10020|89
1646138680000|2022-03-01 12:44:40|10028.2|10025.4|10018.2|10015.4|10028.2|10025.4|10017.8|10015|169
1646138690000|2022-03-01 12:44:50|10018.8|10016|10013.2|10010.4|10021.5|10018.7|10012.7|10009.9|126
1646138700000|2022-03-01 12:45:00|10013.5|10010.7|10000.5|9997.7|10013.5|10010.7|10000.5|9997.7|249
1646138710000|2022-03-01 12:45:10|10000.2|9997.4|10004.2|10001.4|10004.5|10001.7|9993.8|9990.1|200
1646138720000|2022-03-01 12:45:20|10004.7|10001.9|10001.5|9998.7|10005.2|10002.4|9997.7|9994.9|109
1646138730000|2022-03-01 12:45:30|10001.7|9998.9|10011.7|10008.9|10014.5|10011.7|10001.7|9998.9|75
1646138740000|2022-03-01 12:45:40|10011.8|10009|10010.3|10007.5|10016.3|10013.5|10007.5|10004.4|97
1646138750000|2022-03-01 12:45:50|10011.2|10008.4|10015.5|10012.7|10016.8|10014|10008.5|10003.8|75
1646138760000|2022-03-01 12:46:00|10015.8|10013|10010.5|10007.7|10019.5|10016.7|10008.5|10005.7|75
1646138770000|2022-03-01 12:46:10|10011.3|10008.5|10010.1|10007.3|10012.8|10010|10010|10007.2|38
1646138780000|2022-03-01 12:46:20|10010.5|10007.7|10005.7|10002.9|10011.3|10008.5|10005.4|10002.6|59
1646138790000|2022-03-01 12:46:30|10005.8|10003|10014.5|10011.7|10014.5|10011.7|10004.5|10001.7|83
1646138800000|2022-03-01 12:46:40|10015.5|10012.7|10009.5|10006.7|10015.5|10012.7|10008.5|10005.7|65
1646138810000|2022-03-01 12:46:50|10009.3|10006.5|10020.3|10017.5|10023.1|10020.3|10007.8|10005|131
1646138820000|2022-03-01 12:47:00|10020.6|10017.8|10022.1|10019.3|10024.5|10021.7|10017|10014.2|78
1646138830000|2022-03-01 12:47:10|10023.5|10020.7|10024.1|10021.3|10026.3|10023.5|10021.3|10018.5|63
1646138840000|2022-03-01 12:47:20|10024.5|10021.7|10023.1|10020.3|10026.3|10023.5|10022.3|10019.5|51
1646138850000|2022-03-01 12:47:30|10023.3|10020.5|10021.3|10018.5|10026.8|10024|10019.3|10016.5|85
1646138860000|2022-03-01 12:47:40|10020.7|10017.9|10025.6|10022.8|10026.3|10023.5|10017.7|10014.8|79
1646138870000|2022-03-01 12:47:50|10025.3|10022.5|10012.3|10009.5|10025.3|10022.5|10012.3|10009.5|77
1646138880000|2022-03-01 12:48:00|10011.7|10008.9|9995.6|9992.8|10011.7|10008.9|9995.6|9992.8|162
1646138890000|2022-03-01 12:48:10|9995.9|9993.1|10002.9|10000.1|10004.1|10001.3|9993.3|9990.4|145
1646138900000|2022-03-01 12:48:20|10003.5|10000.7|9991.3|9988.5|10004.4|10001.6|9989.8|9987|112
1646138910000|2022-03-01 12:48:30|9991.6|9988.8|9988.3|9985.5|9993.3|9990.5|9987.9|9985.1|113
1646138920000|2022-03-01 12:48:40|9988.6|9985.8|10008.4|10005.6|10011.2|10008.4|9988.6|9985.8|169
1646138930000|2022-03-01 12:48:50|10008.7|10005.9|10008.4|10005.6|10009.9|10007.1|10005.9|10003.1|34
1646138940000|2022-03-01 12:49:00|10008.7|10005.9|10007.7|10004.9|10010.4|10007.6|10007.7|10004.9|38
1646138950000|2022-03-01 12:49:10|10008|10005.2|10012.9|10010.1|10017.1|10014.3|10006.7|10003.9|143
1646138960000|2022-03-01 12:49:20|10013.9|10011.1|10008.9|10006.1|10014.6|10011.8|10008.9|10006.1|35
1646138970000|2022-03-01 12:49:30|10008.6|10005.8|10013.3|10010.5|10014.1|10011.3|10008.6|10005.8|43
1646138980000|2022-03-01 12:49:40|10014.3|10011.5|10012.6|10009.8|10014.3|10011.5|10011.3|10008.5|28
1646138990000|2022-03-01 12:49:50|10012.3|10009.5|10012|10009.2|10014.1|10011.3|10011|10008.2|79
1646139000000|2022-03-01 12:50:00|10011.4|10008.6|10017.5|10014.7|10018.5|10015.7|10011.4|10008.6|97
1646139010000|2022-03-01 12:50:10|10017.7|10014.9|10006.7|10003.9|10019.8|10017|10006.7|10003.2|143
1646139020000|2022-03-01 12:50:20|10005.7|10002.9|10005.9|10003.1|10006.7|10003.9|10004.1|10001.3|69
1646139030000|2022-03-01 12:50:30|10005.6|10002.8|10013.3|10010.5|10013.6|10010.5|10005.1|10002.3|34
1646139040000|2022-03-01 12:50:40|10013.9|10011.1|10014|10011.2|10015.3|10012.5|10012.7|10009.9|22
1646139050000|2022-03-01 12:50:50|10014.3|10011.5|10015.3|10012.5|10021.7|10018.9|10009.4|10006.6|493
1646139060000|2022-03-01 12:51:00|10016.2|10013.4|10016.6|10013.8|10016.9|10014.1|10011.1|10008.3|80
1646139070000|2022-03-01 12:51:10|10016.7|10013.9|10005.5|10002.7|10017.2|10014.4|10004.4|10001.6|106
1646139080000|2022-03-01 12:51:20|10006.6|10002.6|10007.7|10004.9|10008.5|10005.7|10005.5|10002.6|32
1646139090000|2022-03-01 12:51:30|10007.5|10004.7|10004.6|10001.8|10009|10006.2|10004|10001.2|36
1646139100000|2022-03-01 12:51:40|10004|10001.2|10013.7|10010.9|10013.7|10010.9|10004|10001.2|75
1646139110000|2022-03-01 12:51:50|10013.1|10010.3|10011|10008.2|10013.1|10010.3|10007.3|10004.5|24
1646139120000|2022-03-01 12:52:00|10010.4|10007.6|10013.1|10010.3|10014.6|10011.8|10010.3|10007.5|27
1646139130000|2022-03-01 12:52:10|10013.7|10010.9|10010.1|10007.3|10013.7|10010.9|10007|10004.2|41
1646139140000|2022-03-01 12:52:20|10009.8|10007|10011.3|10008.5|10011.3|10008.5|10007.1|10004.3|19
1646139150000|2022-03-01 12:52:30|10011.6|10008.8|10003.7|10000.9|10012.3|10009.5|10003.7|10000.9|71
1646139160000|2022-03-01 12:52:40|10004|10001.2|10006.4|10003.6|10006.4|10003.6|10001.9|9999|39
1646139170000|2022-03-01 12:52:50|10005.7|10002.9|9999.1|9996.3|10006.5|10003.6|9999.1|9996.3|76
1646139180000|2022-03-01 12:53:00|9998.8|9996|10001.4|9998.6|10001.4|9998.6|9998.8|9996|47
1646139190000|2022-03-01 12:53:10|10001.1|9998.3|10006.5|10003.7|10009|10006.2|10000.9|9998.1|138
1646139200000|2022-03-01 12:53:20|10005.9|10003.1|10008.7|10005.9|10009.9|10007.1|10005.9|10003.1|26
1646139210000|2022-03-01 12:53:30|10009.2|10006.4|10008.8|10006|10011.7|10008.9|10004.8|10002|36
1646139220000|2022-03-01 12:53:40|10009.8|10005.8|10003.7|10000.9|10012.2|10009.4|10003.7|10000.9|54
1646139230000|2022-03-01 12:53:50|10004|10001.2|10003.4|10000.6|10005.2|10002.4|10002.9|10000.1|20
1646139240000|2022-03-01 12:54:00|10004.3|10001.5|9995.9|9993.1|10004.7|10001.9|9994.2|9991.4|83
1646139250000|2022-03-01 12:54:10|9996.2|9993.4|9991.3|9988.5|9997.9|9995.1|9991.1|9988.3|89
1646139260000|2022-03-01 12:54:20|9992.3|9989.5|9994.8|9992|9996|9993.2|9989.9|9987.1|75
1646139270000|2022-03-01 12:54:30|9994.5|9991.7|9997.4|9994.6|9998.5|9995.7|9992.2|9989.4|66
1646139280000|2022-03-01 12:54:40|9997.7|9994.9|10002.2|9999.4|10004.5|10001.7|9992.7|9989.9|122
1646139290000|2022-03-01 12:54:50|10002.5|9999.7|10002.3|9999.5|10003.8|10001|9999.2|9996.4|25
1646139300000|2022-03-01 12:55:00|10002.7|9999.9|10000.9|9998.1|10006.3|10003.5|10000.9|9998.1|51
1646139310000|2022-03-01 12:55:10|10001|9998.2|9996|9993.2|10002.2|9999.4|9995.7|9992.9|99
1646139320000|2022-03-01 12:55:20|9996.7|9993.9|9997.4|9994.6|9999.5|9996.5|9996.2|9993.4|44
1646139330000|2022-03-01 12:55:30|9997.1|9994.3|10004.9|10002.1|10005.9|10003.1|9996.6|9993.8|104
1646139340000|2022-03-01 12:55:40|10004.4|10001.6|9991|9988.2|10004.4|10001.6|9990.8|9988|156
1646139350000|2022-03-01 12:55:50|9990.6|9987.8|9990.3|9987.5|9992.3|9989.5|9986.6|9983.8|115
1646139360000|2022-03-01 12:56:00|9988.8|9986|9989.5|9986.7|9990.5|9987.7|9986.8|9984|67
1646139370000|2022-03-01 12:56:10|9989.6|9986.8|9997.5|9994.7|10001.8|9999|9989.1|9986.3|86
1646139380000|2022-03-01 12:56:20|9996.8|9994|9990.9|9988.1|9998|9995.2|9990.6|9987.8|60
1646139390000|2022-03-01 12:56:30|9990.6|9987.8|9996.6|9993.8|9996.6|9993.8|9989.9|9987.1|39
1646139400000|2022-03-01 12:56:40|9996.8|9994|9992.8|9990|9997.6|9994.8|9991.3|9988.5|21
1646139410000|2022-03-01 12:56:50|9993.4|9990.6|9997.9|9995.1|10000.1|9997.3|9993.4|9990.6|75
1646139420000|2022-03-01 12:57:00|9998.6|9995.8|9990.3|9987.5|9999.8|9997|9990.3|9987.5|51
1646139430000|2022-03-01 12:57:10|9990.6|9987.8|9991.6|9988.8|9992.3|9989.5|9988.1|9985.3|46
1646139440000|2022-03-01 12:57:20|9991.9|9989.1|9990.6|9987.8|9995.1|9992.3|9990.1|9987.3|35
1646139450000|2022-03-01 12:57:30|9990.3|9987.5|9989.9|9987.1|9990.3|9987.5|9985.6|9982.8|72
1646139460000|2022-03-01 12:57:40|9989.7|9986.9|9994.2|9991.4|9994.2|9991.4|9989.7|9986.9|75
1646139470000|2022-03-01 12:57:50|9993.9|9991.1|9994.1|9991.3|9994.2|9991.4|9992.9|9990.1|59
1646139480000|2022-03-01 12:58:00|9994.4|9991.6|9988.9|9986.1|9997.9|9995.1|9988.1|9985.3|100
1646139490000|2022-03-01 12:58:10|9988.6|9985.8|9988.6|9985.8|9990.9|9988.1|9988.2|9985.4|29
1646139500000|2022-03-01 12:58:20|9988.9|9986.1|9994.2|9991.4|9994.2|9991.4|9988.9|9986.1|33
1646139510000|2022-03-01 12:58:30|9993.9|9991.1|9989.6|9986.8|9997.9|9995.1|9989.2|9986.4|87
1646139520000|2022-03-01 12:58:40|9989.2|9986.4|9992|9989.2|9992.3|9989.5|9989.2|9986.4|58
1646139530000|2022-03-01 12:58:50|9991.7|9988.9|9980.7|9977.9|9992|9989.2|9980.7|9977.9|132
1646139540000|2022-03-01 12:59:00|9981.7|9978.9|9979.8|9977|9981.7|9978.9|9964.2|9961.4|500
1646139550000|2022-03-01 12:59:10|9980.1|9976.1|9976|9973.2|9980.1|9976.7|9971.1|9968.3|95
1646139560000|2022-03-01 12:59:20|9975.9|9973.1|9977.6|9974.8|9981.9|9979.1|9975.2|9972.4|110
1646139570000|2022-03-01 12:59:30|9977.7|9974.9|9978.4|9975.6|9979.9|9977.1|9975.1|9972.3|53
1646139580000|2022-03-01 12:59:40|9978.7|9975.9|9975.9|9973.1|9978.7|9975.9|9974.9|9972.1|47
1646139590000|2022-03-01 12:59:50|9975.4|9972.6|9972.4|9969.6|9975.6|9972.8|9971.9|9969.1|57
1646139600000|2022-03-01 13:00:00|9972.6|9969.8|9974.2|9971.4|9976.5|9973.7|9964|9961.2|350
1646139610000|2022-03-01 13:00:10|9973.6|9970.8|9957.4|9954.6|9973.6|9970.8|9956.6|9953.8|254
1646139620000|2022-03-01 13:00:20|9957.7|9954.9|9961.9|9959.1|9967.5|9964.7|9957.1|9954.3|173
1646139630000|2022-03-01 13:00:30|9962.2|9959.4|9961.3|9958.5|9969.4|9966.6|9960.1|9957.3|129
1646139640000|2022-03-01 13:00:40|9961.1|9958.3|9969.1|9966.3|9969.9|9967.1|9960|9957.2|122
1646139650000|2022-03-01 13:00:50|9968.9|9966.1|9966.3|9963.5|9969.6|9966.8|9963.3|9960.5|93
1646139660000|2022-03-01 13:01:00|9966.5|9963.7|9965.7|9962.9|9969|9966.2|9965.2|9962.2|90
1646139670000|2022-03-01 13:01:10|9966.5|9963.7|9963.1|9960.3|9968.2|9965.4|9962.8|9960|116
1646139680000|2022-03-01 13:01:20|9962.9|9960.1|9963.7|9960.9|9965.9|9963.1|9959.7|9956.9|110
1646139690000|2022-03-01 13:01:30|9963.4|9960.6|9971.5|9968.7|9976.1|9973.3|9962.9|9960.1|173
1646139700000|2022-03-01 13:01:40|9971.2|9968.4|9968.5|9965.7|9971.2|9968.4|9965.7|9962.9|86
1646139710000|2022-03-01 13:01:50|9967.8|9965|9964.5|9961.7|9967.8|9965|9960|9957.2|77
1646139720000|2022-03-01 13:02:00|9964.8|9962|9973.5|9970.7|9975.5|9972.7|9964.8|9962|125
1646139730000|2022-03-01 13:02:10|9973.2|9970.4|9985.1|9982.3|9986.2|9983.4|9973|9970.2|154
1646139740000|2022-03-01 13:02:20|9985.3|9982.5|9984.4|9981.6|9987.6|9984.8|9980.6|9977.8|121
1646139750000|2022-03-01 13:02:30|9984.6|9981.8|9981.5|9978.7|9987.8|9985|9980.8|9978|89
1646139760000|2022-03-01 13:02:40|9981.2|9978.4|9984.5|9981.7|9986|9983.2|9979.2|9976.4|98
1646139770000|2022-03-01 13:02:50|9984.3|9981.5|9986.5|9983.7|9989.3|9986.5|9982.5|9979.7|80
1646139780000|2022-03-01 13:03:00|9987.5|9984.7|9990.8|9988|9994|9991.2|9986.8|9984|101
1646139790000|2022-03-01 13:03:10|9990.2|9987.4|9987.3|9984.5|9991.2|9988.4|9987.3|9984.5|62
1646139800000|2022-03-01 13:03:20|9986.7|9983.9|9988.8|9986|9990.3|9987.5|9983.5|9980.7|73
1646139810000|2022-03-01 13:03:30|9989|9986.2|9986.2|9983.4|9990|9987.2|9983.7|9980.9|88
1646139820000|2022-03-01 13:03:40|9985.9|9983.1|9984|9981.2|9986.3|9983.5|9977.4|9974.6|167
1646139830000|2022-03-01 13:03:50|9983.7|9980.9|9981.1|9978.3|9984.5|9981.7|9974.9|9972.1|69
1646139840000|2022-03-01 13:04:00|9980.8|9978|9972.5|9969.7|9981.1|9978.3|9967.1|9964.3|219
1646139850000|2022-03-01 13:04:10|9972.8|9970|9974.8|9972|9975.8|9973|9972.1|9969.3|35
1646139860000|2022-03-01 13:04:20|9975.3|9972.5|9976.6|9973.8|9977|9974.2|9972|9969.2|62
1646139870000|2022-03-01 13:04:30|9976|9973.2|9987.6|9984.8|9990.7|9987.9|9975.8|9973|84
1646139880000|2022-03-01 13:04:40|9987.1|9984.3|9988.9|9986.1|9991.2|9988.4|9983.4|9980.6|70
1646139890000|2022-03-01 13:04:50|9989.2|9986.4|9991.9|9989.1|9995.2|9992.4|9988.4|9985.6|95
1646139900000|2022-03-01 13:05:00|9991.1|9988.3|9989.1|9986.3|9992.1|9989.3|9985.1|9982.3|95
1646139910000|2022-03-01 13:05:10|9988.1|9985.3|9982.3|9979.5|9988.1|9985.3|9976.3|9973.5|169
1646139920000|2022-03-01 13:05:20|9982.9|9980.1|9987.8|9985|9988.8|9986|9982.3|9979.5|48
1646139930000|2022-03-01 13:05:30|9988.7|9985.9|9993.2|9990.4|9994.5|9991.7|9986.8|9984|60
1646139940000|2022-03-01 13:05:40|9992.9|9990.1|9989.6|9986.8|9993.5|9990.7|9987.9|9985.1|53
1646139950000|2022-03-01 13:05:50|9989.3|9986.5|9986.3|9983.5|9991.6|9988.8|9985.4|9982.6|41
1646139960000|2022-03-01 13:06:00|9986.6|9983.8|9987.6|9984.8|9988.4|9985.6|9984.3|9981.5|56
1646139970000|2022-03-01 13:06:10|9987.9|9985.1|9987|9984.2|9990.3|9987.5|9985.6|9982.8|43
1646139980000|2022-03-01 13:06:20|9987.2|9984.4|9997.4|9994.6|9999.5|9996.7|9985.9|9983.1|123
1646139990000|2022-03-01 13:06:30|9998|9995.2|10005.2|10002.4|10007.8|10005|9995.4|9992.6|123
1646140000000|2022-03-01 13:06:40|10004.5|10001.7|10006.7|10003.9|10007.5|10004.7|10002.5|9999.7|66
1646140010000|2022-03-01 13:06:50|10005.5|10002.7|10003.5|10000.7|10005.5|10002.7|10000.5|9997.7|45
1646140020000|2022-03-01 13:07:00|10002.5|9999.7|10000.9|9998.1|10007.5|10004.7|10000.9|9998.1|52
1646140030000|2022-03-01 13:07:10|10001.2|9998.4|10004.7|10001.9|10005.9|10003.1|10000.6|9997.8|60
1646140040000|2022-03-01 13:07:20|10005.3|10002.5|10006.5|10003.7|10011.8|10009|10003.7|10000.9|138
1646140050000|2022-03-01 13:07:30|10006.2|10003.4|10008.8|10006|10009.5|10006.7|10002.2|9999.4|63
1646140060000|2022-03-01 13:07:40|10008.5|10005.7|9995.6|9992.8|10008.5|10005.7|9995.6|9992.8|145
1646140070000|2022-03-01 13:07:50|9995.8|9993|9998.4|9995.6|10000.4|9997.6|9991.3|9988.5|81
1646140080000|2022-03-01 13:08:00|9997.9|9995.1|9989.8|9987|9998.1|9995.3|9988.5|9985.7|85
1646140090000|2022-03-01 13:08:10|9990|9987.2|9993|9990.2|9994.8|9992|9988.2|9985.4|71
1646140100000|2022-03-01 13:08:20|9992.7|9989.9|9991.2|9988.4|9994.5|9991.7|9990.4|9987.6|71
1646140110000|2022-03-01 13:08:30|9990.5|9987.7|9985.9|9983.1|9990.7|9987.9|9985|9982.2|94
1646140120000|2022-03-01 13:08:40|9985.4|9982.6|9986.4|9983.6|9992.7|9989.9|9985|9982.2|89
1646140130000|2022-03-01 13:08:50|9986|9983.2|9994.7|9991.9|9994.7|9991.9|9983.2|9980.4|94
1646140140000|2022-03-01 13:09:00|9996.2|9993.4|9995.7|9992.9|9996.8|9994|9991.2|9988.4|93
1646140150000|2022-03-01 13:09:10|9995.2|9992.4|9997.7|9994.9|9997.7|9994.9|9994.4|9991.6|45
1646140160000|2022-03-01 13:09:20|9997.5|9994.7|9995.7|9992.9|10003|10000.2|9994.4|9991.6|93
1646140170000|2022-03-01 13:09:30|9994.7|9991.9|9997.4|9994.6|9998.4|9995.6|9993.4|9990.6|46
1646140180000|2022-03-01 13:09:40|9996.7|9993.9|9998|9995.2|10001.7|9998.9|9995.4|9990.6|65
1646140190000|2022-03-01 13:09:50|9997.5|9994.7|9997.7|9994.9|9998.4|9995.6|9995.3|9992.5|28
1646140200000|2022-03-01 13:10:00|9997.3|9994.5|9997|9994.2|10002.3|9999.5|9995.3|9992.5|89
1646140210000|2022-03-01 13:10:10|9997.7|9994.9|9990.2|9987.4|9997.7|9994.9|9989.2|9986.4|66
1646140220000|2022-03-01 13:10:20|9990|9987.2|9990|9987.2|9991|9988.2|9989.3|9986.5|17
1646140230000|2022-03-01 13:10:30|9990.3|9987.5|9970.4|9967.6|9991.6|9988.8|9970.2|9967.4|225
1646140240000|2022-03-01 13:10:40|9968.6|9965.8|9969|9966.2|9974.3|9971.5|9965.3|9962.5|221
1646140250000|2022-03-01 13:10:50|9968.7|9965.9|9974.8|9972|9977.3|9974.5|9968.7|9965.9|76
1646140260000|2022-03-01 13:11:00|9974|9971.2|9969|9966.2|9975.7|9972.9|9968.2|9965.4|57
1646140270000|2022-03-01 13:11:10|9968.4|9965.6|9970.4|9967.6|9971.7|9968.9|9967.1|9964.3|179
1646140280000|2022-03-01 13:11:20|9970.9|9968.1|9972.6|9969.8|9974.2|9971.4|9970.9|9968.1|26
1646140290000|2022-03-01 13:11:30|9972.8|9970|9978.3|9975.5|9978.8|9976|9972.4|9969.6|51
1646140300000|2022-03-01 13:11:40|9978|9975.2|9977.5|9974.7|9982.8|9980|9977.5|9974.7|71
1646140310000|2022-03-01 13:11:50|9977.3|9974.5|9975.2|9972.4|9978.3|9975.5|9973.7|9970.9|30
1646140320000|2022-03-01 13:12:00|9974.9|9972.1|9979|9976.2|9979|9976.2|9974.9|9972.1|39
1646140330000|2022-03-01 13:12:10|9978.4|9975.6|9972.7|9969.9|9981.4|9975.6|9972.7|9969.9|71
1646140340000|2022-03-01 13:12:20|9971.9|9969.1|9972.4|9969.6|9973.4|9970.6|9970.7|9967.9|53
1646140350000|2022-03-01 13:12:30|9972.1|9969.3|9977.5|9974.7|9978.8|9976|9971.4|9968.6|64
1646140360000|2022-03-01 13:12:40|9978.1|9975.3|9977.8|9975|9978.6|9975.8|9977.5|9974.7|7
1646140370000|2022-03-01 13:12:50|9978.3|9975.5|9978.8|9976|9980.3|9977.5|9978.3|9975.5|43
1646140380000|2022-03-01 13:13:00|9978.5|9975.7|9970.8|9968|9979.5|9976.7|9966.5|9963.7|201
1646140390000|2022-03-01 13:13:10|9971.1|9968.3|9966.9|9964.1|9971.1|9968.3|9965.9|9963.1|71
1646140400000|2022-03-01 13:13:20|9967|9964.2|9968.4|9965.6|9971.2|9968.4|9967|9964.2|47
1646140410000|2022-03-01 13:13:30|9967.4|9964.6|9960.9|9958.1|9967.4|9964.6|9960.1|9957.3|98
1646140420000|2022-03-01 13:13:40|9960.6|9957.8|9958.8|9956|9964.1|9961.3|9958.3|9955.5|89
1646140430000|2022-03-01 13:13:50|9959.4|9956.6|9959.3|9956.5|9961.8|9959|9958.8|9956|51
1646140440000|2022-03-01 13:14:00|9958.9|9956.1|9956.3|9953.5|9960.3|9957.5|9952.6|9949.8|210
1646140450000|2022-03-01 13:14:10|9956.6|9953.8|9958.3|9955.5|9964.9|9962.1|9955.6|9952.8|182
1646140460000|2022-03-01 13:14:20|9958.6|9955.8|9954.5|9951.7|9959.8|9957|9954.3|9951.5|77
1646140470000|2022-03-01 13:14:30|9954.8|9952|9958.4|9955.6|9958.6|9955.8|9954.3|9951.5|51
1646140480000|2022-03-01 13:14:40|9959.3|9956.5|9963.9|9961.1|9963.9|9961.1|9959.3|9956.5|34
1646140490000|2022-03-01 13:14:50|9964.1|9961.3|9964.9|9962.1|9967.4|9964.6|9963.6|9960.8|37
1646140500000|2022-03-01 13:15:00|9965.6|9962.8|9954.5|9951.7|9966.4|9963.6|9954.5|9951.7|140
1646140510000|2022-03-01 13:15:10|9955.4|9951.4|9950|9947.2|9956.6|9953.8|9949|9946.2|98
1646140520000|2022-03-01 13:15:20|9950.6|9947.8|9947.6|9944.8|9954.4|9951.6|9946.7|9943.9|115
1646140530000|2022-03-01 13:15:30|9947.2|9944.4|9945.7|9942.9|9949.7|9946.9|9944.1|9941.3|106
1646140540000|2022-03-01 13:15:40|9945.4|9942.6|9946.7|9943.9|9950.2|9947.4|9944.2|9941.4|120
1646140550000|2022-03-01 13:15:50|9947.4|9944.6|9937.7|9934.9|9947.4|9944.6|9937.1|9934.3|165
1646140560000|2022-03-01 13:16:00|9938.1|9935.3|9939.6|9936.8|9945.6|9942.8|9937.7|9934.9|173
1646140570000|2022-03-01 13:16:10|9939.1|9936.3|9943.6|9940.8|9946.2|9943.4|9939.1|9936.3|75
1646140580000|2022-03-01 13:16:20|9943.9|9941.1|9943.2|9940.4|9944.9|9942.1|9940.9|9938.1|48
1646140590000|2022-03-01 13:16:30|9943.5|9940.7|9944.2|9941.4|9951.5|9948.7|9943.5|9940.7|120
1646140600000|2022-03-01 13:16:40|9943.9|9941.1|9941.7|9938.9|9945.7|9942.9|9940.9|9938.1|393
1646140610000|2022-03-01 13:16:50|9941.2|9938.4|9936.9|9934.1|9941.9|9939.1|9934.7|9931.9|136
1646140620000|2022-03-01 13:17:00|9937.2|9934.4|9937.9|9935.1|9942.7|9939.9|9937.1|9934.3|191
1646140630000|2022-03-01 13:17:10|9937.1|9934.3|9938.7|9935.9|9939.9|9937.1|9936.2|9933.4|62
1646140640000|2022-03-01 13:17:20|9938.4|9935.6|9933.7|9930.9|9938.4|9935.6|9929.4|9926.6|179
1646140650000|2022-03-01 13:17:30|9934.1|9931.3|9932.9|9930.1|9934.7|9931.9|9927.9|9925.1|117
1646140660000|2022-03-01 13:17:40|9933.6|9930.8|9936.9|9934.1|9937.4|9934.6|9932.4|9929.6|68
1646140670000|2022-03-01 13:17:50|9937.2|9934.4|9935.9|9933.1|9938.4|9935.6|9931.4|9928.6|120
1646140680000|2022-03-01 13:18:00|9936.2|9933.4|9945.3|9942.5|9946.4|9943.6|9935.9|9933.1|124
1646140690000|2022-03-01 13:18:10|9945|9942.2|9944.9|9942.1|9946.9|9944.1|9940.4|9937.6|89
1646140700000|2022-03-01 13:18:20|9945.2|9942.4|9943.1|9940.3|9946.4|9943.6|9941.6|9938.8|48
1646140710000|2022-03-01 13:18:30|9943.4|9940.6|9936.8|9934|9943.4|9940.6|9935.3|9932.5|66
1646140720000|2022-03-01 13:18:40|9938.4|9935.6|9944.1|9941.3|9944.4|9941.6|9937.5|9934.7|162
1646140730000|2022-03-01 13:18:50|9944.4|9941.6|9943.9|9941.1|9948.9|9946.1|9943.4|9940.6|105
1646140740000|2022-03-01 13:19:00|9943.6|9940.8|9946.6|9943.8|9948.4|9945.6|9943.1|9940.3|75
1646140750000|2022-03-01 13:19:10|9947.4|9944.6|9937.8|9935|9947.4|9944.6|9937.8|9935|74
1646140760000|2022-03-01 13:19:20|9938.4|9935.6|9939.8|9937|9940.1|9937.3|9933.8|9931|69
1646140770000|2022-03-01 13:19:30|9939.2|9936.4|9942.4|9939.6|9942.4|9939.6|9936.3|9933.5|39
1646140780000|2022-03-01 13:19:40|9942.6|9939.8|9937.5|9934.7|9943.1|9940.3|9936.8|9934|56
1646140790000|2022-03-01 13:19:50|9936.9|9934.1|9941.1|9938.3|9941.6|9938.8|9936.9|9934.1|29
1646140800000|2022-03-01 13:20:00|9940.2|9937.4|9942.6|9939.8|9942.6|9939.8|9937.2|9934.4|41
1646140810000|2022-03-01 13:20:10|9943.1|9940.3|9943.1|9940.3|9944.8|9942|9941.8|9939|48
1646140820000|2022-03-01 13:20:20|9943.6|9940.8|9946.8|9944|9948.1|9945.3|9943.1|9940.3|51
1646140830000|2022-03-01 13:20:30|9946.2|9943.4|9943.8|9941|9946.3|9943.5|9942.3|9939.5|48
1646140840000|2022-03-01 13:20:40|9943|9940.2|9946|9943.2|9947.8|9945|9942.8|9940|42
1646140850000|2022-03-01 13:20:50|9945.8|9943|9947.1|9944.3|9948.5|9945.7|9945.8|9943|37
1646140860000|2022-03-01 13:21:00|9949.4|9946.6|9951.1|9948.3|9953.4|9950.6|9947|9944.2|144
1646140870000|2022-03-01 13:21:10|9951.6|9948.8|9948.1|9945.3|9952.1|9949.3|9948.1|9945.3|23
1646140880000|2022-03-01 13:21:20|9947.8|9945|9928.8|9926|9947.8|9945|9924|9921.2|357
1646140890000|2022-03-01 13:21:30|9929.5|9926.7|9928|9925.2|9932.3|9929.5|9926.3|9923.5|92
1646140900000|2022-03-01 13:21:40|9927.7|9924.9|9926.1|9923.3|9928.5|9925.7|9925|9922.2|77
1646140910000|2022-03-01 13:21:50|9926.5|9923.7|9915.3|9912.5|9927.5|9924.7|9915.3|9912.5|219
1646140920000|2022-03-01 13:22:00|9915.6|9912.8|9918.6|9915.8|9922.3|9919.5|9915.3|9912.5|194
1646140930000|2022-03-01 13:22:10|9918.9|9916.1|9920.8|9918|9923.3|9920.5|9918.3|9915.5|64
1646140940000|2022-03-01 13:22:20|9921.1|9918.3|9920.8|9918|9922.1|9919.3|9920.6|9917.8|70
1646140950000|2022-03-01 13:22:30|9919.6|9916.8|9916.3|9913.5|9921.3|9918.5|9916.3|9913.5|93
1646140960000|2022-03-01 13:22:40|9918.3|9915.5|9920.6|9917.8|9920.9|9918.1|9916.3|9913.5|72
1646140970000|2022-03-01 13:22:50|9920.4|9917.6|9925.1|9922.3|9925.5|9922.7|9919.9|9917.1|568
1646140980000|2022-03-01 13:23:00|9924.6|9921.8|9923.5|9920.7|9926.1|9923.3|9922.5|9919.7|81
1646140990000|2022-03-01 13:23:10|9923|9920.2|9915.5|9912.7|9923|9920.2|9911.6|9908.8|213
1646141000000|2022-03-01 13:23:20|9915.8|9913|9896.6|9893.8|9918.8|9916|9895.3|9892.5|777
1646141010000|2022-03-01 13:23:30|9896.3|9893.5|9902.8|9900|9903.1|9900.3|9895.8|9893|266
1646141020000|2022-03-01 13:23:40|9902.6|9899.8|9908.4|9905.6|9908.6|9905.8|9902.6|9899.8|143
1646141030000|2022-03-01 13:23:50|9908.1|9905.3|9901.1|9898.3|9911.3|9908.5|9899.3|9896.5|173
1646141040000|2022-03-01 13:24:00|9900.8|9898|9894.6|9891.8|9903.1|9900.3|9891.1|9888.3|172
1646141050000|2022-03-01 13:24:10|9894.9|9892.1|9886.6|9883.8|9895.1|9892.3|9885.1|9882.3|293
1646141060000|2022-03-01 13:24:20|9886.3|9883.5|9887.1|9884.3|9887.1|9884.3|9882.3|9879.5|189
1646141070000|2022-03-01 13:24:30|9888.9|9886.1|9890.8|9888|9894.6|9891.8|9886.1|9883.3|137
1646141080000|2022-03-01 13:24:40|9891.6|9888.8|9904.4|9901.6|9904.4|9901.6|9891.6|9888.8|320
1646141090000|2022-03-01 13:24:50|9903.7|9900.9|9896.4|9893.6|9904.1|9901.3|9895.9|9893.1|91
1646141100000|2022-03-01 13:25:00|9896.1|9893.3|9896.2|9893.4|9898.4|9895.6|9891.4|9888.6|149
1646141110000|2022-03-01 13:25:10|9896.4|9893.6|9900.1|9897.3|9901.2|9898.4|9891.4|9888.6|215
1646141120000|2022-03-01 13:25:20|9899.8|9897|9903.7|9900.9|9904.1|9901.3|9897.2|9894.4|87
1646141130000|2022-03-01 13:25:30|9903.4|9900.6|9907.4|9904.6|9910.2|9907.4|9902.4|9899.6|191
1646141140000|2022-03-01 13:25:40|9907.1|9904.3|9915.9|9913.1|9918.7|9915.9|9907.1|9904.3|234
1646141150000|2022-03-01 13:25:50|9916.9|9914.1|9909.9|9907.1|9917.9|9915.1|9908.6|9905.8|131
1646141160000|2022-03-01 13:26:00|9910.1|9907.3|9888.9|9886.1|9914.1|9911.3|9888.6|9885.8|233
1646141170000|2022-03-01 13:26:10|9888.1|9885.3|9886.2|9883.4|9891.6|9888.8|9877.6|9874.8|571
1646141180000|2022-03-01 13:26:20|9886.4|9883.6|9883.4|9880.6|9888.4|9885.6|9880.7|9877.9|152
1646141190000|2022-03-01 13:26:30|9883.7|9880.9|9882.9|9880.1|9884.2|9881.4|9873.4|9870.6|312
1646141200000|2022-03-01 13:26:40|9883.2|9879.2|9878.7|9875.9|9884.4|9881.6|9877.4|9874.6|87
1646141210000|2022-03-01 13:26:50|9878.9|9876.1|9881.4|9878.6|9881.4|9878.6|9877.9|9875.1|78
1646141220000|2022-03-01 13:27:00|9882|9879.2|9882.9|9880.1|9884.4|9881.6|9879.4|9876.6|100
1646141230000|2022-03-01 13:27:10|9882.4|9879.6|9883.1|9880.3|9888.4|9885.6|9881.4|9878.6|89
1646141240000|2022-03-01 13:27:20|9882.9|9880.1|9886.4|9883.6|9886.4|9883.6|9880.2|9877.4|74
1646141250000|2022-03-01 13:27:30|9885.9|9883.1|9883.6|9880.8|9886.4|9883.6|9881.9|9879.1|63
1646141260000|2022-03-01 13:27:40|9883.4|9880.6|9895.7|9892.9|9897.4|9894.6|9883.4|9880.6|129
1646141270000|2022-03-01 13:27:50|9895.9|9893.1|9907.9|9905.1|9908.4|9905.6|9893.7|9890.9|112
1646141280000|2022-03-01 13:28:00|9908.5|9905.7|9901.9|9899.1|9909.6|9906.8|9900.6|9897.8|140
1646141290000|2022-03-01 13:28:10|9901.6|9898.8|9895.9|9893.1|9902.4|9899.6|9895.9|9893.1|101
1646141300000|2022-03-01 13:28:20|9896.5|9893.7|9886.9|9884.1|9896.9|9894.1|9886.9|9884.1|80
1646141310000|2022-03-01 13:28:30|9887.7|9884.9|9880.2|9877.4|9887.7|9884.9|9879|9876.2|248
1646141320000|2022-03-01 13:28:40|9879.4|9876.6|9883.4|9880.6|9884.4|9881.6|9879.4|9876.6|176
1646141330000|2022-03-01 13:28:50|9883|9880.2|9879.9|9877.1|9883.4|9880.6|9877.9|9875.1|121
1646141340000|2022-03-01 13:29:00|9880.2|9877.4|9886.9|9884.1|9888.7|9885.9|9879.9|9877.1|68
1646141350000|2022-03-01 13:29:10|9887.4|9884.6|9890.9|9888.1|9893.9|9891.1|9883.5|9880.7|135
1646141360000|2022-03-01 13:29:20|9891.4|9888.6|9880.9|9878.1|9893.2|9890.4|9878.4|9875.6|116
1646141370000|2022-03-01 13:29:30|9880.2|9877.4|9889.4|9886.6|9889.4|9886.6|9878.5|9875.7|99
1646141380000|2022-03-01 13:29:40|9889.9|9887.1|9890.4|9887.6|9892.9|9890.1|9886.9|9884.1|86
1646141390000|2022-03-01 13:29:50|9890.7|9887.9|9887.7|9884.9|9892.5|9889.7|9885.2|9882.4|50
1646141400000|2022-03-01 13:30:00|9887.4|9884.6|9890.4|9887.6|9896|9893.2|9886.4|9883.6|139
1646141410000|2022-03-01 13:30:10|9889.7|9886.9|9902.9|9900.1|9902.9|9900.1|9889.7|9886.9|153
1646141420000|2022-03-01 13:30:20|9902.4|9899.6|9894.9|9892.1|9903.9|9901.1|9893.4|9890.6|246
1646141430000|2022-03-01 13:30:30|9894.4|9891.6|9886.5|9883.7|9896.4|9893.6|9885.8|9883|101
1646141440000|2022-03-01 13:30:40|9886.8|9884|9890.8|9888|9893.7|9890.9|9886.8|9884|59
1646141450000|2022-03-01 13:30:50|9891.5|9888.7|9902.5|9899.7|9902.5|9899.7|9891.3|9888.5|130
1646141460000|2022-03-01 13:31:00|9902|9899.2|9903.5|9900.7|9910|9907.2|9900|9897.2|233
1646141470000|2022-03-01 13:31:10|9903.2|9900.4|9909.3|9906.5|9913|9910.2|9903.2|9900.4|176
1646141480000|2022-03-01 13:31:20|9909.2|9906.4|9907.3|9904.5|9910|9907.2|9901|9898.2|122
1646141490000|2022-03-01 13:31:30|9907|9904.2|9904|9901.2|9908|9905.2|9902|9899.2|94
1646141500000|2022-03-01 13:31:40|9904.3|9901.5|9909|9906.2|9909|9906.2|9903.5|9900.7|60
1646141510000|2022-03-01 13:31:50|9909.3|9906.5|9902|9899.2|9914.8|9912|9902|9899.2|197
1646141520000|2022-03-01 13:32:00|9902.5|9899.7|9906.5|9903.7|9909|9906.2|9902.3|9899.5|73
1646141530000|2022-03-01 13:32:10|9906.2|9903.4|9904|9901.2|9907.3|9904.5|9903|9900.2|46
1646141540000|2022-03-01 13:32:20|9903.8|9901|9907.7|9904.9|9909.8|9907|9903.5|9900.7|44
1646141550000|2022-03-01 13:32:30|9908|9905.2|9903|9900.2|9909|9906.2|9900|9897.2|51
1646141560000|2022-03-01 13:32:40|9903.3|9900.5|9904.2|9901.4|9906.5|9903.7|9901.5|9898.7|29
1646141570000|2022-03-01 13:32:50|9903.7|9900.9|9901.8|9899|9907.3|9904.5|9900.3|9897.5|124
1646141580000|2022-03-01 13:33:00|9902.2|9899.4|9903.8|9901|9908.2|9905.4|9902|9899.2|80
1646141590000|2022-03-01 13:33:10|9903.5|9900.7|9899.8|9897|9903.6|9900.8|9898.3|9895.5|90
1646141600000|2022-03-01 13:33:20|9900.3|9897.5|9907.3|9904.5|9909.3|9906.5|9899.6|9896.8|105
1646141610000|2022-03-01 13:33:30|9908.6|9905.8|9904.6|9901.8|9909.6|9906.8|9904.3|9901.5|36
1646141620000|2022-03-01 13:33:40|9905.6|9902.8|9908.6|9905.8|9909.8|9907|9905.6|9902.8|40
1646141630000|2022-03-01 13:33:50|9909.1|9906.3|9910.5|9907.7|9911.8|9909|9907|9904.2|87
1646141640000|2022-03-01 13:34:00|9910.3|9907.5|9911.3|9908.5|9914.3|9911.5|9909.8|9907|62
1646141650000|2022-03-01 13:34:10|9912|9909.2|9909|9906.2|9912|9909.2|9902.3|9899.5|131
1646141660000|2022-03-01 13:34:20|9908.8|9906|9909.1|9906.3|9911.4|9908.6|9905.8|9903|410
1646141670000|2022-03-01 13:34:30|9909.4|9906.6|9910.1|9907.3|9911.2|9908.4|9909|9906.2|36
1646141680000|2022-03-01 13:34:40|9911|9908.2|9911.4|9908.6|9911.4|9908.6|9908.3|9905.5|39
1646141690000|2022-03-01 13:34:50|9911.1|9908.3|9911.1|9908.3|9922.9|9919.8|9908.1|9905.3|226
1646141700000|2022-03-01 13:35:00|9911.6|9908.8|9912.5|9909.7|9915.1|9912.3|9910.6|9907.8|64
1646141710000|2022-03-01 13:35:10|9912.6|9909.8|9921.3|9918.5|9926.7|9923.9|9912.6|9909.8|141
1646141720000|2022-03-01 13:35:20|9921.6|9918.8|9919.5|9916.7|9923|9920.2|9918.8|9916|77
1646141730000|2022-03-01 13:35:30|9919.8|9917|9930.8|9928|9930.8|9928|9918.5|9915.7|365
1646141740000|2022-03-01 13:35:40|9929|9926.2|9933.3|9930.5|9935.2|9932.4|9929|9926.2|299
1646141750000|2022-03-01 13:35:50|9933.6|9930.8|9935.7|9932.9|9936.4|9933.6|9931|9928.2|96
1646141760000|2022-03-01 13:36:00|9935.4|9932.6|9935|9932.2|9936.3|9933.5|9932.8|9930|146
1646141770000|2022-03-01 13:36:10|9934.7|9931.9|9939.7|9936.9|9943.2|9940.4|9932.6|9929.8|223
1646141780000|2022-03-01 13:36:20|9939.9|9937.1|9942.9|9940.1|9945.6|9942.4|9939.7|9936.9|87
1646141790000|2022-03-01 13:36:30|9942.7|9939.9|9933.3|9930.5|9943.2|9940.4|9930.6|9927.8|178
1646141800000|2022-03-01 13:36:40|9932.8|9930|9937.3|9934.5|9941.1|9938.3|9931.8|9929|127
1646141810000|2022-03-01 13:36:50|9937.9|9935.1|9937.6|9934.8|9940.1|9937.3|9936.1|9933.3|34
1646141820000|2022-03-01 13:37:00|9938.4|9935.6|9942.3|9939.5|9942.6|9939.8|9935.4|9932.6|63
1646141830000|2022-03-01 13:37:10|9941.8|9939|9945.1|9942.3|9946.5|9943.7|9940.6|9937.8|282
1646141840000|2022-03-01 13:37:20|9945.6|9942.8|9946.1|9943.3|9947.8|9945|9944.5|9941.7|66
1646141850000|2022-03-01 13:37:30|9945.5|9942.7|9943.7|9940.9|9945.5|9942.7|9937.7|9934.9|159
1646141860000|2022-03-01 13:37:40|9944|9941.2|9946.3|9943.5|9947.1|9944.3|9944|9941.2|46
1646141870000|2022-03-01 13:37:50|9945.8|9943|9948.1|9945.3|9948.1|9945.3|9945.8|9943|61
1646141880000|2022-03-01 13:38:00|9948.5|9945.7|9950.4|9947.6|9951.6|9947.7|9948|9945.2|108
1646141890000|2022-03-01 13:38:10|9950|9947.2|9951|9948.2|9951|9948.2|9949.4|9946.6|39
1646141900000|2022-03-01 13:38:20|9951.3|9948.5|9944.1|9941.3|9951.3|9948.5|9942.8|9940|154
1646141910000|2022-03-01 13:38:30|9943.9|9941.1|9948.7|9945.9|9949.7|9946.9|9942.6|9939.8|102
1646141920000|2022-03-01 13:38:40|9947.9|9945.1|9950.8|9948|9951.8|9949|9947.4|9944.6|68
1646141930000|2022-03-01 13:38:50|9951.8|9949|9948.8|9946|9954.1|9951.3|9948.8|9946|42
1646141940000|2022-03-01 13:39:00|9947.8|9945|9946.7|9943.9|9948.3|9945.5|9944.7|9941.9|120
1646141950000|2022-03-01 13:39:10|9947.2|9944.4|9941.9|9939.1|9947.2|9944.4|9941.9|9939.1|104
1646141960000|2022-03-01 13:39:20|9941.6|9938.8|9944.9|9942.1|9945|9942.2|9941.4|9938.6|36
1646141970000|2022-03-01 13:39:30|9945.2|9942.4|9942.6|9939.8|9945.2|9942.4|9939.6|9936.8|43
1646141980000|2022-03-01 13:39:40|9943.2|9940.4|9947|9944.2|9947.2|9944.4|9942.6|9939.8|73
1646141990000|2022-03-01 13:39:50|9946.7|9943.9|9948.2|9945.4|9949|9946.2|9946.5|9943.7|52
1646142000000|2022-03-01 13:40:00|9948.5|9945.7|9947.5|9944.7|9951|9948.2|9946.7|9943.9|47
1646142010000|2022-03-01 13:40:10|9947.7|9944.9|9946.7|9943.9|9948|9945.2|9946.7|9943.9|11
1646142020000|2022-03-01 13:40:20|9947.6|9944.8|9942.7|9939.9|9948.7|9945.9|9941|9938.2|65
1646142030000|2022-03-01 13:40:30|9943|9940.2|9942.2|9939.4|9945.7|9942.9|9942.2|9939.4|41
1646142040000|2022-03-01 13:40:40|9941.6|9938.8|9940.5|9937.7|9943.5|9940.7|9940.2|9937.4|34
1646142050000|2022-03-01 13:40:50|9939.9|9937.1|9939.5|9936.7|9941.2|9938.4|9938.5|9935.7|37
1646142060000|2022-03-01 13:41:00|9941|9938.2|9940.7|9937.9|9947.5|9944.7|9940.7|9937.9|80
1646142070000|2022-03-01 13:41:10|9941.2|9938.4|9944.2|9941.4|9944.7|9941.9|9941.2|9938.4|35
1646142080000|2022-03-01 13:41:20|9943.7|9940.9|9944.2|9941.4|9946|9943.2|9943.2|9940.4|100
1646142090000|2022-03-01 13:41:30|9943.6|9940.8|9942.5|9939.7|9944.2|9941.4|9941.7|9938.9|55
1646142100000|2022-03-01 13:41:40|9942.7|9939.9|9940.7|9937.9|9945.5|9942.7|9938.9|9936.1|158
1646142110000|2022-03-01 13:41:50|9940.2|9937.4|9941.2|9938.4|9942.2|9939.4|9939.7|9936.9|24
1646142120000|2022-03-01 13:42:00|9941.8|9939|9947.2|9944.4|9948.2|9945.4|9941.8|9939|80
1646142130000|2022-03-01 13:42:10|9947.5|9944.7|9945.2|9942.4|9949.5|9946.7|9945.2|9942.4|108
1646142140000|2022-03-01 13:42:20|9945.7|9942.9|9943.7|9940.9|9945.7|9942.9|9941.7|9938.9|12
1646142150000|2022-03-01 13:42:30|9944|9941.2|9941.5|9938.7|9944.2|9941.4|9939.4|9936.6|45
1646142160000|2022-03-01 13:42:40|9941.7|9938.9|9942.5|9939.7|9947.2|9944.4|9941.7|9938.9|42
1646142170000|2022-03-01 13:42:50|9942|9939.2|9931.7|9928.9|9942|9939.2|9929.7|9926.9|137
1646142180000|2022-03-01 13:43:00|9931.2|9928.4|9929.9|9927.1|9935.5|9932.7|9929.9|9927.1|53
1646142190000|2022-03-01 13:43:10|9930.2|9927.4|9920.2|9917.4|9930.7|9927.9|9919.2|9916.4|240
1646142200000|2022-03-01 13:43:20|9921.5|9918.7|9918.2|9915.4|9922.2|9919.4|9917.4|9914.6|94
1646142210000|2022-03-01 13:43:30|9917.5|9914.7|9922.5|9919.7|9922.7|9919.9|9917.2|9912.5|127
1646142220000|2022-03-01 13:43:40|9924.2|9921.4|9919.2|9916.4|9926.2|9923.4|9919.2|9916.4|77
1646142230000|2022-03-01 13:43:50|9918.9|9916.1|9910.4|9907.6|9919.7|9916.9|9910.4|9907.6|86
1646142240000|2022-03-01 13:44:00|9910.2|9907.4|9910|9907.2|9912.9|9910.1|9909.5|9906.7|119
1646142250000|2022-03-01 13:44:10|9910.4|9907.6|9912|9909.2|9912.4|9909.6|9910|9907.2|28
1646142260000|2022-03-01 13:44:20|9911.9|9909.1|9910|9907.2|9912.5|9909.7|9909|9906.2|44
1646142270000|2022-03-01 13:44:30|9909.7|9906.9|9914.9|9912.1|9915.7|9912.9|9909.5|9906.7|78
1646142280000|2022-03-01 13:44:40|9915.4|9912.6|9911.7|9908.9|9915.4|9912.6|9911|9908.2|44
1646142290000|2022-03-01 13:44:50|9912|9909.2|9912|9909.2|9912.7|9909.9|9907.7|9904.9|58
1646142300000|2022-03-01 13:45:00|9912.5|9909.7|9916.5|9913.7|9918.5|9915.7|9912.2|9909.4|65
1646142310000|2022-03-01 13:45:10|9916.8|9914|9918.5|9915.7|9919.8|9917|9916.7|9913.9|39
1646142320000|2022-03-01 13:45:20|9918.8|9916|9914.5|9911.7|9918.8|9916|9914.5|9911.7|25
1646142330000|2022-03-01 13:45:30|9914.8|9912|9907.9|9905.1|9916.5|9913.7|9906.9|9904.1|52
1646142340000|2022-03-01 13:45:40|9908.5|9905.7|9914.7|9911.9|9914.7|9911.9|9907.9|9905.1|158
1646142350000|2022-03-01 13:45:50|9914.2|9911.4|9919.5|9916.7|9919.5|9916.7|9914.2|9911.4|44
1646142360000|2022-03-01 13:46:00|9919.8|9917|9935.2|9932.4|9938.5|9935.7|9919.8|9917|285
1646142370000|2022-03-01 13:46:10|9935.5|9932.7|9935.2|9932.4|9935.7|9932.9|9931.8|9929|89
1646142380000|2022-03-01 13:46:20|9935|9932.2|9932.2|9929.4|9935|9932.2|9930.8|9928|32
1646142390000|2022-03-01 13:46:30|9932.5|9929.7|9925|9922.2|9934.2|9931.4|9921.5|9918.7|114
1646142400000|2022-03-01 13:46:40|9924.8|9922|9929.2|9926.4|9929.8|9926.5|9923.5|9920.7|70
1646142410000|2022-03-01 13:46:50|9929.5|9926.7|9931|9928.2|9931|9928.2|9928.2|9925.4|35
1646142420000|2022-03-01 13:47:00|9930.8|9928|9933.6|9930.8|9936.6|9933.8|9930.8|9928|73
1646142430000|2022-03-01 13:47:10|9934|9931.2|9934.6|9931.8|9936.1|9933.3|9933.7|9930.9|32
1646142440000|2022-03-01 13:47:20|9934.3|9931.5|9932.6|9929.8|9934.6|9931.8|9930.6|9927.8|49
1646142450000|2022-03-01 13:47:30|9933.5|9930.7|9931|9928.2|9934.1|9931.3|9930.5|9927.7|27
1646142460000|2022-03-01 13:47:40|9930.8|9928|9928.5|9925.7|9933|9930.2|9928.5|9925.7|61
1646142470000|2022-03-01 13:47:50|9929|9926.2|9934.7|9931.9|9936|9933.2|9926.7|9923.9|48
1646142480000|2022-03-01 13:48:00|9934.4|9931.6|9937|9934.2|9938.1|9935.3|9933.2|9930.4|68
1646142490000|2022-03-01 13:48:10|9937.3|9934.5|9939.5|9936.7|9940.6|9937.8|9934.9|9932.1|69
1646142500000|2022-03-01 13:48:20|9939.1|9936.3|9936.8|9934|9941.1|9938.3|9936.3|9933.5|53
1646142510000|2022-03-01 13:48:30|9938.3|9935.5|9938.8|9936|9943.1|9940.3|9938|9935.2|76
1646142520000|2022-03-01 13:48:40|9939.1|9936.3|9940.6|9937.8|9940.6|9937.8|9937.8|9935|17
1646142530000|2022-03-01 13:48:50|9940.3|9937.5|9933.5|9930.7|9941.1|9938.3|9933.5|9930.7|53
1646142540000|2022-03-01 13:49:00|9933.2|9930.4|9936.5|9933.7|9937.8|9935|9933.2|9930.4|43
1646142550000|2022-03-01 13:49:10|9936.8|9934|9941|9938.2|9941|9938.2|9936.5|9933.7|48
1646142560000|2022-03-01 13:49:20|9940.7|9937.9|9943.9|9941.1|9948.1|9945.3|9940.5|9937.7|164
1646142570000|2022-03-01 13:49:30|9944.5|9941.7|9948.5|9945.7|9949.2|9946.4|9943.8|9941|65
1646142580000|2022-03-01 13:49:40|9948.2|9945.4|9941.3|9938.5|9948.5|9945.7|9940.3|9937.5|115
1646142590000|2022-03-01 13:49:50|9941.9|9939.1|9941.9|9939.1|9943.5|9940.7|9941.3|9938.5|49
1646142600000|2022-03-01 13:50:00|9942.4|9939.6|9942.6|9939.8|9943.9|9941.1|9939.3|9936.5|65
1646142610000|2022-03-01 13:50:10|9941.9|9939.1|9940.9|9938.1|9943.7|9940.9|9940.3|9937.5|41
1646142620000|2022-03-01 13:50:20|9941.3|9938.5|9940.6|9937.8|9942.3|9939.5|9936.6|9933.8|124
1646142630000|2022-03-01 13:50:30|9940.3|9937.5|9941.4|9938.6|9941.9|9939.1|9939.9|9937.1|28
1646142640000|2022-03-01 13:50:40|9940.6|9937.8|9944.6|9941.8|9946.9|9944.1|9940|9937.2|82
1646142650000|2022-03-01 13:50:50|9945.1|9942.3|9938.1|9935.3|9945.1|9942.3|9938|9935.2|140
1646142660000|2022-03-01 13:51:00|9938.3|9935.5|9935.3|9932.5|9940.6|9937.8|9935.3|9932.5|168
1646142670000|2022-03-01 13:51:10|9935.6|9932.8|9930.6|9927.8|9936.3|9933.5|9930.5|9927.7|88
1646142680000|2022-03-01 13:51:20|9930|9927.2|9932.1|9929.3|9933.1|9930.3|9927.8|9925|200
1646142690000|2022-03-01 13:51:30|9931.9|9929.1|9930.9|9928.1|9932.6|9929.8|9930.6|9927.8|33
1646142700000|2022-03-01 13:51:40|9931.2|9928.4|9931.7|9928.9|9932.2|9929.4|9929.6|9926.8|48
1646142710000|2022-03-01 13:51:50|9932.1|9929.3|9929.7|9926.9|9935.9|9933.1|9929.7|9926.9|120
1646142720000|2022-03-01 13:52:00|9930.1|9927.3|9931.2|9928.4|9931.6|9928.8|9928.2|9925.4|43
1646142730000|2022-03-01 13:52:10|9931.6|9928.8|9931.2|9928.4|9933.2|9930.4|9930.9|9928.1|27
1646142740000|2022-03-01 13:52:20|9931.6|9928.8|9927.9|9925.1|9932.7|9929.9|9926.9|9924.1|181
1646142750000|2022-03-01 13:52:30|9928.2|9925.4|9928.9|9926.1|9930.1|9927.3|9928.2|9925.4|35
1646142760000|2022-03-01 13:52:40|9929.2|9926.4|9933.5|9930.7|9934.9|9932.1|9929.2|9926.4|108
1646142770000|2022-03-01 13:52:50|9933.2|9930.4|9934.2|9931.4|9935.2|9932.4|9932|9929.2|54
1646142780000|2022-03-01 13:53:00|9934.5|9931.7|9934|9931.2|9934.5|9931.7|9932.4|9929.6|58
1646142790000|2022-03-01 13:53:10|9933.5|9930.7|9940.2|9937.4|9942.5|9939.7|9933.5|9930.7|52
1646142800000|2022-03-01 13:53:20|9939.9|9937.1|9942.4|9939.6|9942.4|9939.6|9939.4|9936.6|20
1646142810000|2022-03-01 13:53:30|9943.3|9940.5|9945.4|9942.6|9947.5|9944.7|9942.9|9940.1|88
1646142820000|2022-03-01 13:53:40|9946|9943.2|9945.7|9942.9|9947.9|9945.1|9945.4|9942.6|31
1646142830000|2022-03-01 13:53:50|9945.2|9942.4|9947.4|9944.6|9947.5|9944.7|9944.2|9941.4|32
1646142840000|2022-03-01 13:54:00|9947.7|9944.9|9945.9|9943.1|9947.9|9945.1|9945.9|9943.1|38
1646142850000|2022-03-01 13:54:10|9946.2|9943.4|9951|9948.2|9952.7|9949.9|9944.5|9941.7|238
1646142860000|2022-03-01 13:54:20|9950.2|9947.4|9949|9946.2|9950.2|9947.4|9947.9|9945.1|49
1646142870000|2022-03-01 13:54:30|9949.3|9946.5|9952.8|9950|9953.3|9950.5|9949.3|9946.5|33
1646142880000|2022-03-01 13:54:40|9953.5|9950.7|9949.5|9946.7|9956.4|9953.6|9949.5|9946.7|211
1646142890000|2022-03-01 13:54:50|9949.2|9946.4|9950.5|9947.7|9951.8|9949|9949.2|9946.4|25
1646142900000|2022-03-01 13:55:00|9950.2|9947.4|9948.8|9946|9950.2|9947.4|9946.2|9943.3|58
1646142910000|2022-03-01 13:55:10|9949|9946.2|9948.5|9945.7|9950.5|9947.7|9947.2|9944.4|40
1646142920000|2022-03-01 13:55:20|9949|9946.2|9953.1|9950.3|9954.1|9951.3|9949|9946.2|49
1646142930000|2022-03-01 13:55:30|9952.5|9949.7|9970.4|9967.6|9975|9972.2|9952.5|9949.7|386
1646142940000|2022-03-01 13:55:40|9971|9968.2|9975.5|9972.7|9980.7|9977.9|9971|9968.2|171
1646142950000|2022-03-01 13:55:50|9975.7|9972.9|9976.2|9973.4|9979.3|9976.5|9971.5|9968.7|189
1646142960000|2022-03-01 13:56:00|9975.9|9973.1|9980|9977.2|9980.5|9977.7|9974.7|9971.9|76
1646142970000|2022-03-01 13:56:10|9980.3|9977.5|9977.8|9975|9980.3|9977.5|9975.3|9972.5|113
1646142980000|2022-03-01 13:56:20|9978.3|9975.5|9966.8|9964|9978.3|9975.5|9966.5|9963.7|66
1646142990000|2022-03-01 13:56:30|9966.5|9963.7|9967.8|9965|9968.8|9966|9966.5|9963.7|30
1646143000000|2022-03-01 13:56:40|9968.7|9965.9|9968.3|9965.5|9971.3|9968.5|9967.8|9965|38
1646143010000|2022-03-01 13:56:50|9968|9965.2|9972.3|9969.5|9972.3|9969.5|9967.5|9964.7|39
1646143020000|2022-03-01 13:57:00|9971.7|9968.9|9970.5|9967.7|9972.3|9969.5|9970.5|9967.7|28
1646143030000|2022-03-01 13:57:10|9969.8|9967|9966.5|9963.7|9969.8|9967|9963.7|9960.9|46
1646143040000|2022-03-01 13:57:20|9966.8|9964|9966.5|9963.7|9969.3|9966.5|9966|9963.2|37
1646143050000|2022-03-01 13:57:30|9966.3|9963.5|9968.7|9965.9|9968.7|9965.9|9966.3|9963.5|12
1646143060000|2022-03-01 13:57:40|9969.2|9966.4|9970.8|9968|9971.2|9968.4|9967.3|9964.5|83
1646143070000|2022-03-01 13:57:50|9971.3|9968.5|9972|9969.2|9975.8|9973|9970.7|9967.9|56
1646143080000|2022-03-01 13:58:00|9971.7|9968.9|9971.7|9968.9|9977.7|9974.9|9971.7|9968.9|46
1646143090000|2022-03-01 13:58:10|9971|9968.2|9962.7|9959.9|9972.3|9969.5|9962.7|9959.9|72
1646143100000|2022-03-01 13:58:20|9963.3|9960.5|9969.4|9966.6|9970.7|9967.9|9963.3|9960.5|39
1646143110000|2022-03-01 13:58:30|9969.2|9966.4|9969.8|9967|9970.4|9967.6|9968|9965.2|64
1646143120000|2022-03-01 13:58:40|9968.8|9966|9964.5|9961.7|9969.3|9966.5|9964.5|9961.7|31
1646143130000|2022-03-01 13:58:50|9963.9|9961.1|9969.8|9967|9969.8|9967|9960.7|9957.9|54
1646143140000|2022-03-01 13:59:00|9968.7|9965.9|9966.7|9963.9|9968.7|9965.9|9964.7|9961.9|32
1646143150000|2022-03-01 13:59:10|9967.5|9964.7|9967.5|9964.7|9969|9966.2|9966|9963.2|27
1646143160000|2022-03-01 13:59:20|9967.3|9964.5|9965.2|9962.4|9970.8|9968|9965.2|9962.4|31
1646143170000|2022-03-01 13:59:30|9965.5|9962.7|9968.8|9966|9973.5|9970.7|9965.5|9962.7|81
1646143180000|2022-03-01 13:59:40|9968.5|9965.7|9973|9970.2|9973.6|9970.8|9967|9964.2|33
1646143190000|2022-03-01 13:59:50|9973.5|9970.7|9971|9968.2|9974|9971.2|9968.6|9965.8|58
1646143200000|2022-03-01 14:00:00|9968.4|9965.6|9958|9955.2|9968.4|9965.6|9955.5|9952.7|263
1646143210000|2022-03-01 14:00:10|9958.5|9955.7|9956.1|9953.3|9958.8|9956|9955|9952.2|92
1646143220000|2022-03-01 14:00:20|9957.1|9954.3|9964.4|9961.6|9965.9|9963.1|9957|9954.2|89
1646143230000|2022-03-01 14:00:30|9963.9|9961.1|9969.3|9966.5|9969.9|9967.1|9963.9|9961.1|56
1646143240000|2022-03-01 14:00:40|9969.1|9966.3|9972.6|9969.8|9973.6|9970.8|9965.9|9963.1|58
1646143250000|2022-03-01 14:00:50|9972.3|9969.5|9974.2|9971.4|9976.2|9973.4|9971.6|9968.8|77
1646143260000|2022-03-01 14:01:00|9974.5|9971.7|9992|9989.2|9992|9989.2|9974.5|9971.7|375
1646143270000|2022-03-01 14:01:10|9991.5|9988.7|9994.8|9992|9997.3|9994.5|9990.5|9987.7|217
1646143280000|2022-03-01 14:01:20|9994.9|9990.9|9992.8|9990|9994.9|9990.9|9988.5|9985.7|173
1646143290000|2022-03-01 14:01:30|9992.9|9990.1|9995.9|9993.1|9995.9|9993.1|9989.4|9986.6|148
1646143300000|2022-03-01 14:01:40|9996.1|9993.3|10004.4|10001.6|10005.4|10002.6|9995.9|9993.1|309
1646143310000|2022-03-01 14:01:50|10005|10002.2|10003.1|10000.3|10005.2|10002.4|10001.1|9998.3|110
1646143320000|2022-03-01 14:02:00|10003.7|10000.9|10000.1|9997.3|10005.1|10002.3|9995.4|9992.6|235
1646143330000|2022-03-01 14:02:10|10000.6|9997.8|9998.1|9995.3|10001.6|9998.8|9996.1|9993.3|122
1646143340000|2022-03-01 14:02:20|9997.4|9994.6|9996.8|9994|10000.4|9997.6|9995.4|9992.6|98
1646143350000|2022-03-01 14:02:30|9997.1|9994.3|9998.3|9995.5|10000.6|9997.8|9996.3|9993.5|120
1646143360000|2022-03-01 14:02:40|9998.8|9996|9996.6|9993.8|10002.7|9999.9|9995.1|9992.3|123
1646143370000|2022-03-01 14:02:50|9997.2|9994.4|9994.6|9991.8|9997.9|9995.1|9993.1|9990.3|48
1646143380000|2022-03-01 14:03:00|9993.9|9991.1|9986.9|9984.1|9993.9|9991.1|9985.8|9983|161
1646143390000|2022-03-01 14:03:10|9985.3|9982.5|9987.9|9985.1|9987.9|9985.1|9985.3|9982.5|70
1646143400000|2022-03-01 14:03:20|9987.7|9984.9|9984|9981.2|9987.9|9985.1|9982.9|9980.1|88
1646143410000|2022-03-01 14:03:30|9985.8|9983|9983.7|9980.9|9990.4|9987.6|9982.4|9979.6|121
1646143420000|2022-03-01 14:03:40|9983.4|9980.6|9989.4|9986.6|9991.1|9988.3|9983.4|9980.6|54
1646143430000|2022-03-01 14:03:50|9989.7|9986.9|9990.4|9987.6|9990.7|9987.9|9989.1|9986.3|32
1646143440000|2022-03-01 14:04:00|9990.1|9987.3|9996|9993.2|9996.5|9993.7|9987.9|9985.1|73
1646143450000|2022-03-01 14:04:10|9995.1|9992.3|9995.3|9992.5|9998.3|9995.5|9994.8|9992|52
1646143460000|2022-03-01 14:04:20|9995|9992.2|9989.8|9987|9995|9992.2|9989.3|9986.5|92
1646143470000|2022-03-01 14:04:30|9990.4|9987.6|9993.5|9990.7|9993.5|9990.7|9989.5|9986.7|35
1646143480000|2022-03-01 14:04:40|9992.8|9990|9992.9|9990.1|9994.9|9992|9990.3|9987.5|56
1646143490000|2022-03-01 14:04:50|9993.3|9990.5|9992.3|9989.5|9995.3|9992.5|9992|9989.2|71
1646143500000|2022-03-01 14:05:00|9991.1|9988.3|9980.3|9977.5|9991.9|9989.1|9980.3|9977.5|130
1646143510000|2022-03-01 14:05:10|9979.7|9976.9|9973.7|9970.9|9979.7|9976.9|9968.4|9965.6|239
1646143520000|2022-03-01 14:05:20|9973.4|9970.6|9974.5|9971.7|9977|9974.2|9971.9|9969.1|97
1646143530000|2022-03-01 14:05:30|9975.1|9972.3|9975.9|9973.1|9981.1|9978.3|9975.1|9972.3|110
1646143540000|2022-03-01 14:05:40|9976.2|9973.4|9976.6|9973.8|9978.1|9975.3|9975.3|9972.5|37
1646143550000|2022-03-01 14:05:50|9976.3|9973.5|9976.3|9973.5|9979.1|9976.3|9975.3|9972.5|90
1646143560000|2022-03-01 14:06:00|9976.6|9973.8|9973.8|9971|9979.3|9976.5|9972|9969.2|82
1646143570000|2022-03-01 14:06:10|9973.3|9970.5|9979.3|9976.5|9980|9977.2|9972.5|9969.7|55
1646143580000|2022-03-01 14:06:20|9979.8|9977|9976.3|9973.5|9980.6|9977.8|9974.3|9971.5|119
1646143590000|2022-03-01 14:06:30|9976.6|9973.8|9973.8|9971|9976.6|9973.8|9972.3|9969.5|64
1646143600000|2022-03-01 14:06:40|9974.8|9972|9975.8|9973|9976.3|9973.5|9973.3|9970.5|19
1646143610000|2022-03-01 14:06:50|9976.3|9973.5|9978.8|9976|9979.7|9976.9|9975|9972.2|42
1646143620000|2022-03-01 14:07:00|9978.6|9975.8|9974.6|9971.8|9979.5|9976.7|9973.7|9970.9|141
1646143630000|2022-03-01 14:07:10|9974.3|9971.5|9970.8|9968|9974.8|9972|9969.3|9966.5|75
1646143640000|2022-03-01 14:07:20|9971.1|9968.3|9975.3|9972.5|9975.3|9972.5|9970.8|9968|31
1646143650000|2022-03-01 14:07:30|9976.3|9973.5|9974.5|9971.7|9978.3|9975.5|9973.8|9971|31
1646143660000|2022-03-01 14:07:40|9973.8|9971|9971.6|9968.8|9976.6|9973.8|9970.2|9967.4|323
1646143670000|2022-03-01 14:07:50|9971.8|9969|9972.3|9969.5|9973.8|9971|9971.8|9969|26
1646143680000|2022-03-01 14:08:00|9972.6|9969.8|9973.5|9970.7|9978.5|9975.7|9968.1|9965.3|172
1646143690000|2022-03-01 14:08:10|9973.7|9970.9|9972.7|9969.9|9975.2|9972.4|9972|9969.2|65
1646143700000|2022-03-01 14:08:20|9973|9970.2|9975.7|9972.9|9975.7|9972.9|9972.2|9969.4|15
1646143710000|2022-03-01 14:08:30|9976.7|9973.9|9982.3|9979.5|9987.7|9984.9|9976.7|9973.9|113
1646143720000|2022-03-01 14:08:40|9982.5|9979.7|9983|9980.2|9983.5|9980.7|9980.5|9977.7|36
1646143730000|2022-03-01 14:08:50|9982.8|9980|9981.8|9979|9984.3|9981.5|9981.5|9978.7|28
1646143740000|2022-03-01 14:09:00|9981.5|9978.7|9979.5|9976.7|9982.3|9979.5|9978.3|9975.5|56
1646143750000|2022-03-01 14:09:10|9979.2|9976.4|9979.3|9976.5|9981|9978.2|9978.3|9975.5|21
1646143760000|2022-03-01 14:09:20|9979.7|9976.9|9983.7|9980.9|9985|9982.2|9979.7|9976.9|55
1646143770000|2022-03-01 14:09:30|9984.6|9980.6|9982.2|9979.4|9986|9983.2|9980.8|9978|149
1646143780000|2022-03-01 14:09:40|9982.5|9979.7|9977.2|9974.4|9983|9980.2|9976.2|9973.4|74
1646143790000|2022-03-01 14:09:50|9977.7|9974.9|9980.7|9977.9|9981.2|9978.4|9977.2|9974.4|38
1646143800000|2022-03-01 14:10:00|9981|9978.2|9973.2|9970.4|9986.2|9983.4|9971.7|9968.9|178
1646143810000|2022-03-01 14:10:10|9972.8|9970|9959.8|9957|9972.8|9970|9958.2|9955.4|274
1646143820000|2022-03-01 14:10:20|9959.5|9956.7|9955.3|9952.5|9959.8|9957|9952.3|9949.5|233
1646143830000|2022-03-01 14:10:30|9955.6|9952.8|9954|9951.2|9956.9|9954.1|9951.1|9948.3|120
1646143840000|2022-03-01 14:10:40|9954.3|9951.5|9948|9945.2|9956.1|9953.3|9946.7|9943.9|165
1646143850000|2022-03-01 14:10:50|9948.3|9945.5|9949.7|9946.9|9952.5|9949.7|9946.5|9943.7|103
1646143860000|2022-03-01 14:11:00|9948.7|9945.9|9956.2|9953.4|9956.7|9953.9|9942.7|9939.9|144
1646143870000|2022-03-01 14:11:10|9955.9|9953.1|9956.2|9953.4|9957.2|9954.4|9952.2|9949.4|74
1646143880000|2022-03-01 14:11:20|9956.5|9953.7|9961|9958.2|9962.5|9959.7|9956.2|9953.4|72
1646143890000|2022-03-01 14:11:30|9961.5|9958.7|9969.8|9967|9970.3|9967.5|9961.3|9958.5|106
1646143900000|2022-03-01 14:11:40|9970|9967.2|9962.2|9959.4|9972|9969.2|9961.1|9958.3|126
1646143910000|2022-03-01 14:11:50|9962.9|9960.1|9968.3|9965.5|9968.7|9965.9|9962.2|9959.4|65
1646143920000|2022-03-01 14:12:00|9968.7|9965.9|9962.8|9960|9970.9|9968.1|9958.8|9956|174
1646143930000|2022-03-01 14:12:10|9962.6|9959.8|9963.9|9961.1|9965.6|9962.8|9961.1|9958.3|24
1646143940000|2022-03-01 14:12:20|9964.3|9961.5|9964.8|9962|9965.6|9962.8|9959.6|9956.8|38
1646143950000|2022-03-01 14:12:30|9964.1|9961.3|9961.3|9958.5|9965.6|9962.8|9959|9956.2|62
1646143960000|2022-03-01 14:12:40|9960.8|9958|9954|9951.2|9961.9|9959.1|9952.7|9949.9|124
1646143970000|2022-03-01 14:12:50|9955|9952.2|9950|9947.2|9955.8|9953|9949.7|9946.9|97
1646143980000|2022-03-01 14:13:00|9950.3|9947.5|9949.2|9946.4|9950.3|9947.5|9947.2|9944.4|75
1646143990000|2022-03-01 14:13:10|9949.4|9946.6|9948.7|9945.9|9950|9947.2|9947.2|9944.4|69
1646144000000|2022-03-01 14:13:20|9949|9946.2|9955.2|9952.4|9958.5|9955.7|9949|9946.2|124
1646144010000|2022-03-01 14:13:30|9955.8|9953|9957.3|9954.5|9958.5|9955.7|9954|9951.2|52
1646144020000|2022-03-01 14:13:40|9957.6|9954.8|9953|9950.2|9957.6|9954.8|9952|9949.2|36
1646144030000|2022-03-01 14:13:50|9953.5|9950.7|9955.5|9952.7|9956.3|9953.5|9952|9949.2|48
1646144040000|2022-03-01 14:14:00|9957|9954.2|9966.3|9963.5|9967|9964.2|9957|9954.2|197
1646144050000|2022-03-01 14:14:10|9966.6|9963.8|9962.8|9960|9967.3|9964.5|9958|9955.2|58
1646144060000|2022-03-01 14:14:20|9962.5|9959.7|9963.9|9961.1|9970|9967.2|9961.8|9959|85
1646144070000|2022-03-01 14:14:30|9963.6|9960.8|9970.9|9968.1|9972.1|9969.3|9963.6|9960.8|66
1646144080000|2022-03-01 14:14:40|9971.6|9968.8|9975.6|9972.8|9977.6|9974.8|9971.3|9968.5|134
1646144090000|2022-03-01 14:14:50|9976.3|9973.5|9972.6|9969.8|9977.6|9974.8|9972|9969.2|46
1646144100000|2022-03-01 14:15:00|9972.3|9969.5|9973|9970.2|9973.3|9970.5|9970|9967.2|91
1646144110000|2022-03-01 14:15:10|9973.3|9970.5|9981.6|9978.8|9983.8|9981|9973|9970.2|183
1646144120000|2022-03-01 14:15:20|9981.8|9979|9981.3|9978.5|9988.4|9985.6|9980.6|9977.8|114
1646144130000|2022-03-01 14:15:30|9981.6|9978.8|9983.1|9980.3|9984.6|9981.8|9981.6|9978.8|57
1646144140000|2022-03-01 14:15:40|9984.1|9981.3|9985.1|9982.3|9986.1|9983.3|9984.1|9981.3|118
1646144150000|2022-03-01 14:15:50|9985.4|9982.6|9985.1|9982.3|9986.6|9983.8|9984.6|9981.8|51
1646144160000|2022-03-01 14:16:00|9985.4|9982.6|9987.6|9984.8|9988.6|9985.8|9984.6|9981.8|130
1646144170000|2022-03-01 14:16:10|9988.6|9985.8|9998.4|9995.6|9998.4|9995.6|9988.1|9985.3|330
1646144180000|2022-03-01 14:16:20|9998.7|9995.9|9999|9996.2|10000.7|9997.9|9995.7|9992.9|222
1646144190000|2022-03-01 14:16:30|9999.4|9996.6|9997|9994.2|9999.4|9996.6|9995.3|9992.5|74
1646144200000|2022-03-01 14:16:40|9996.4|9993.6|9994.5|9991.7|9996.4|9993.6|9992.5|9989.7|78
1646144210000|2022-03-01 14:16:50|9994|9991.2|9995.5|9992.7|9996.5|9993.7|9994|9991.2|56
1646144220000|2022-03-01 14:17:00|9996.2|9993.4|9996.1|9993.3|9999.1|9996.3|9994.5|9991.7|143
1646144230000|2022-03-01 14:17:10|9996.7|9993.9|9990|9987.2|10000.1|9997.3|9989.9|9987.1|113
1646144240000|2022-03-01 14:17:20|9989.7|9986.9|9988.5|9985.7|9990|9987.2|9986.6|9983.8|49
1646144250000|2022-03-01 14:17:30|9987.9|9985.1|9991.1|9988.3|9993.1|9990.3|9987.5|9984.7|60
1646144260000|2022-03-01 14:17:40|9992.1|9989.3|9996.4|9993.6|9998.1|9995.3|9991.5|9988.7|70
1646144270000|2022-03-01 14:17:50|9996.7|9993.9|9996.8|9994|9998.1|9995.3|9995.1|9992.3|39
1646144280000|2022-03-01 14:18:00|9996.5|9993.7|10004.3|10001.5|10005|10002.2|9996.5|9993.7|158
1646144290000|2022-03-01 14:18:10|10004.5|10001.7|10001.5|9998.7|10005.3|10002.5|9999.2|9996.4|79
1646144300000|2022-03-01 14:18:20|10000.5|9997.7|10001.8|9999|10003.3|10000.5|9999.8|9997|47
1646144310000|2022-03-01 14:18:30|10002.1|9999.3|10004|10001.2|10005.4|10002.6|10001.1|9998.3|323
1646144320000|2022-03-01 14:18:40|10004.4|10001.6|10001|9998.2|10004.5|10001.7|10000.2|9997.4|82
1646144330000|2022-03-01 14:18:50|10001.4|9998.6|10009.4|10006.6|10011.7|10008.9|10000|9997.2|236
1646144340000|2022-03-01 14:19:00|10010.2|10007.4|10008.2|10005.4|10011.7|10008.9|10005.9|10003.1|205
1646144350000|2022-03-01 14:19:10|10007.7|10004.9|9994.8|9992|10007.7|10004.9|9993.5|9990.7|159
1646144360000|2022-03-01 14:19:20|9995.1|9992.3|9990.5|9987.7|9996.7|9993.9|9989.8|9987|101
1646144370000|2022-03-01 14:19:30|9989.8|9987|9986.8|9984|9989.8|9987|9983.8|9981|126
1646144380000|2022-03-01 14:19:40|9986.2|9983.4|9998.5|9995.7|9999.5|9996.7|9983.2|9980.4|138
1646144390000|2022-03-01 14:19:50|9998.2|9995.4|9999.8|9997|10002.5|9999.7|9998.2|9995.4|84
1646144400000|2022-03-01 14:20:00|9999.5|9996.7|9995.5|9992.7|10001.5|9998.7|9995.5|9992.7|62
1646144410000|2022-03-01 14:20:10|9994.8|9992|9990.7|9987.9|9996.7|9993.9|9979.5|9976.7|430
1646144420000|2022-03-01 14:20:20|9990|9987.2|9986.6|9983.8|9993.8|9991|9982.3|9979.5|159
1646144430000|2022-03-01 14:20:30|9987.3|9984.5|9991|9988.2|9994|9991.2|9986.6|9983.8|151
1646144440000|2022-03-01 14:20:40|9991.5|9988.7|9992.1|9989.3|9994|9991.2|9991.1|9988.3|73
1646144450000|2022-03-01 14:20:50|9992.5|9989.7|9981.8|9979|9993.1|9990.3|9981.8|9979|82
1646144460000|2022-03-01 14:21:00|9980.2|9977.4|9987.6|9984.8|9990.3|9987.5|9980.2|9977.4|111
1646144470000|2022-03-01 14:21:10|9988|9985.2|9989.1|9986.3|9989.1|9986.3|9986.3|9983.5|34
1646144480000|2022-03-01 14:21:20|9988.8|9986|9992.3|9989.5|9993.6|9990.8|9988.8|9986|118
1646144490000|2022-03-01 14:21:30|9992.6|9989.8|10000.8|9998|10001.3|9998.5|9992.6|9989.8|101
1646144500000|2022-03-01 14:21:40|10000.5|9997.7|10008.3|10005.5|10009.8|10007|10000.3|9997.5|119
1646144510000|2022-03-01 14:21:50|10008.5|10005.7|10007.8|10005|10010.3|10007.5|10006.8|10004|83
1646144520000|2022-03-01 14:22:00|10008.8|10006|10010.8|10008|10010.8|10008|10007|10004.2|71
1646144530000|2022-03-01 14:22:10|10010.5|10007.7|10003.6|10000.8|10011|10008.2|9999.8|9997|146
1646144540000|2022-03-01 14:22:20|10003.8|10001|10004.3|10001.5|10009.6|10006.8|10003.2|10000.4|68
1646144550000|2022-03-01 14:22:30|10003.8|10001|10001.8|9999|10005.8|10003|9999.3|9996.5|57
1646144560000|2022-03-01 14:22:40|10002.1|9999.3|10003.8|10001|10004.6|10001.8|10000.8|9998|38
1646144570000|2022-03-01 14:22:50|10004.1|10001.3|10006.8|10004|10009.8|10007|10003.3|10000.5|52
1646144580000|2022-03-01 14:23:00|10006.5|10003.7|10003.6|10000.8|10006.8|10004|10003.3|10000.5|53
1646144590000|2022-03-01 14:23:10|10003.9|10001.1|10006.6|10003.8|10006.6|10003.8|10003.5|10000.7|22
1646144600000|2022-03-01 14:23:20|10007.6|10004.8|10012.8|10010|10012.8|10010|10007.6|10004.8|113
1646144610000|2022-03-01 14:23:30|10012.5|10009.7|10020.8|10018|10023.8|10021|10011.8|10009|273
1646144620000|2022-03-01 14:23:40|10020.9|10018.1|10020.1|10017.3|10022.1|10019.3|10018.8|10016|75
1646144630000|2022-03-01 14:23:50|10020.4|10017.6|10022.9|10020.1|10023.4|10020.6|10020.4|10017.6|77
1646144640000|2022-03-01 14:24:00|10022.4|10019.6|10015.8|10013|10023.4|10020.6|10014.1|10011.3|168
1646144650000|2022-03-01 14:24:10|10015.5|10012.7|10015.8|10013|10019.8|10017|10015.1|10012.3|51
1646144660000|2022-03-01 14:24:20|10016.3|10013.5|10020.1|10017.3|10022.6|10019.8|10014|10011.2|186
1646144670000|2022-03-01 14:24:30|10020.4|10017.6|10019.4|10016.6|10020.8|10018|10015.8|10013|48
1646144680000|2022-03-01 14:24:40|10019.1|10016.3|10019|10016.2|10020.1|10017.3|10018.1|10015.3|37
1646144690000|2022-03-01 14:24:50|10018.8|10016|10021.7|10018.9|10023.9|10021.1|10017.8|10015|59
1646144700000|2022-03-01 14:25:00|10022.1|10019.3|10018.2|10015.4|10022.2|10019.4|10018.2|10015.4|107
1646144710000|2022-03-01 14:25:10|10018.1|10015.3|10007.8|10005|10019.1|10016.3|10006.1|10003.3|146
1646144720000|2022-03-01 14:25:20|10007.6|10004.8|10006.1|10003.3|10011.2|10008.4|10005.1|10002.3|127
1646144730000|2022-03-01 14:25:30|10005.8|10003|10003.9|10001.1|10007.5|10004.7|10000.1|9997.3|236
1646144740000|2022-03-01 14:25:40|10004.4|10001.6|10001.2|9998.4|10007.2|10004.4|10001.2|9998.4|54
1646144750000|2022-03-01 14:25:50|9999.9|9997.1|9998.2|9995.4|10000.4|9997.6|9997.2|9994.4|115
1646144760000|2022-03-01 14:26:00|9998.5|9995.7|9997.9|9995.1|10000.2|9997.4|9994.2|9991.4|188
1646144770000|2022-03-01 14:26:10|9999.5|9996.7|10004.5|10001.7|10005.7|10002.9|9999.5|9996.7|67
1646144780000|2022-03-01 14:26:20|10005.2|10002.4|10005.9|10003.1|10007.5|10004.7|10005.2|10002.4|61
1646144790000|2022-03-01 14:26:30|10005.7|10002.9|10008.5|10005.7|10012.8|10010|10005.7|10002.9|49
1646144800000|2022-03-01 14:26:40|10009.1|10006.3|10014.3|10011.5|10014.8|10012|10008.8|10006|24
1646144810000|2022-03-01 14:26:50|10014.6|10011.8|10012.8|10010|10014.6|10011.8|10011.2|10008.4|24
1646144820000|2022-03-01 14:27:00|10013.3|10010.5|10014.5|10011.7|10014.5|10011.7|10011.5|10008.7|27
1646144830000|2022-03-01 14:27:10|10015|10012.2|10018.5|10015.7|10020.2|10017.4|10012.8|10010|143
1646144840000|2022-03-01 14:27:20|10018.7|10015.9|10016.1|10013.3|10022.2|10019.4|10012.3|10009.5|144
1646144850000|2022-03-01 14:27:30|10016.4|10013.6|10018.4|10015.6|10019|10016.2|10012.8|10010|97
1646144860000|2022-03-01 14:27:40|10018.8|10016|10015.6|10012.8|10020.1|10017.3|10015.6|10012.8|46
1646144870000|2022-03-01 14:27:50|10015.4|10012.6|10016.1|10013.3|10016.3|10013.5|10014.1|10011.3|27
1646144880000|2022-03-01 14:28:00|10015.9|10013.1|10011.9|10009.1|10020.4|10017.6|10011.4|10008.6|81
1646144890000|2022-03-01 14:28:10|10011.6|10008.8|10005.4|10002.6|10011.6|10008.8|10005.4|10002.6|72
1646144900000|2022-03-01 14:28:20|10006.1|10003.3|10005.2|10002.4|10007.9|10005.1|10005.2|10002.4|63
1646144910000|2022-03-01 14:28:30|10006|10003.2|10005.4|10002.6|10007|10004.2|10004.4|10001.6|49
1646144920000|2022-03-01 14:28:40|10006|10003.2|10006.3|10003.5|10008.2|10005.4|10003.7|10000.9|72
1646144930000|2022-03-01 14:28:50|10006.5|10003.7|10005.5|10002.7|10010.3|10007.5|10005|10002.2|230
1646144940000|2022-03-01 14:29:00|10006.3|10003.5|10007.3|10004.5|10007.5|10004.7|10006.3|10003.5|22
1646144950000|2022-03-01 14:29:10|10007.7|10004.9|10010.7|10007.9|10013.5|10010.7|10007.7|10004.9|64
1646144960000|2022-03-01 14:29:20|10011.3|10008.5|10012.7|10009.9|10013.2|10010.4|10010.7|10007.9|9
1646144970000|2022-03-01 14:29:30|10013|10010.2|10013.7|10010.9|10014|10011.2|10011.3|10008.5|47
1646144980000|2022-03-01 14:29:40|10012.8|10010|10008.9|10006.1|10014.3|10011.5|10008.5|10005.7|101
1646144990000|2022-03-01 14:29:50|10009.4|10006.6|10003.7|10000.9|10010.2|10007.4|10003.4|10000.6|57
1646145000000|2022-03-01 14:30:00|10005.2|10002.4|10006.3|10003.5|10009.3|10006.5|10002.5|9999.7|165
1646145010000|2022-03-01 14:30:10|10007.7|10004.9|9998|9995.2|10008.7|10005.9|9994.7|9991.9|129
1646145020000|2022-03-01 14:30:20|9998.5|9995.7|10001.8|9999|10002.5|9999.7|9998.5|9995.7|110
1646145030000|2022-03-01 14:30:30|10002.3|9999.5|10002.3|9999.5|10003.8|10001|10000.3|9997.5|60
1646145040000|2022-03-01 14:30:40|10002.6|9999.8|10009.5|10006.7|10010.6|10007.8|10002.5|9999.7|107
1646145050000|2022-03-01 14:30:50|10009.3|10006.5|10012.5|10009.7|10013.3|10010.5|10009|10006.2|67
1646145060000|2022-03-01 14:31:00|10012.3|10009.5|10020.8|10018|10022.5|10019.7|10011.6|10008.8|247
1646145070000|2022-03-01 14:31:10|10021.1|10018.3|10028.6|10025.8|10031.4|10028.6|10021.1|10018.3|586
1646145080000|2022-03-01 14:31:20|10028.1|10025.3|10027.8|10025|10032.4|10029.6|10025.8|10023|273
1646145090000|2022-03-01 14:31:30|10027.5|10024.7|10033.1|10030.3|10038.4|10035.6|10027.1|10024.3|324
1646145100000|2022-03-01 14:31:40|10033.5|10030.7|10039.3|10036.5|10039.3|10036.5|10030.1|10027.3|205
1646145110000|2022-03-01 14:31:50|10039.6|10036.8|10037.8|10035|10041.5|10038.7|10033.5|10030.7|192
1646145120000|2022-03-01 14:32:00|10037.5|10034.7|10029.6|10026.8|10038.8|10036|10028.8|10026|261
1646145130000|2022-03-01 14:32:10|10029.3|10026.5|10035|10032.2|10037.8|10035|10029.3|10026.5|122
1646145140000|2022-03-01 14:32:20|10034.8|10032|10033.8|10031|10036|10033.2|10031.5|10028.7|98
1646145150000|2022-03-01 14:32:30|10033.1|10030.3|10036.8|10034|10039.1|10036.3|10032.8|10030|192
1646145160000|2022-03-01 14:32:40|10037.1|10034.3|10062.3|10059.5|10063|10060.2|10036.8|10034|737
1646145170000|2022-03-01 14:32:50|10062|10059.2|10060.1|10057.3|10064.9|10062.1|10058.3|10055.5|508
1646145180000|2022-03-01 14:33:00|10060.6|10057.8|10057.3|10054.5|10064|10061.2|10055.8|10053|284
1646145190000|2022-03-01 14:33:10|10056.8|10054|10058.6|10055.8|10062.8|10060|10055.3|10052.5|129
1646145200000|2022-03-01 14:33:20|10059|10056.2|10050.5|10047.7|10059.8|10057|10050.5|10047.7|122
1646145210000|2022-03-01 14:33:30|10050.6|10047.8|10051.9|10049.1|10057|10054.2|10047.5|10044.7|142
1646145220000|2022-03-01 14:33:40|10051.3|10048.5|10049.4|10046.6|10054.2|10051.4|10047.9|10045.1|119
1646145230000|2022-03-01 14:33:50|10050.4|10047.6|10052.5|10049.7|10052.5|10049.7|10049.9|10047.1|111
1646145240000|2022-03-01 14:34:00|10051.9|10049.1|10059.6|10056.8|10063.4|10060.6|10051.5|10048.7|297
1646145250000|2022-03-01 14:34:10|10059.3|10056.5|10053|10050.2|10061.8|10059|10049.5|10046.7|147
1646145260000|2022-03-01 14:34:20|10053.5|10050.7|10059.5|10056.7|10059.8|10057|10053.5|10050.7|132
1646145270000|2022-03-01 14:34:30|10058.8|10056|10055.9|10053.1|10059.5|10056.7|10053.9|10051.1|114
1646145280000|2022-03-01 14:34:40|10056.2|10053.4|10054.2|10051.4|10056.7|10053.9|10049.9|10047.1|125
1646145290000|2022-03-01 14:34:50|10054.5|10051.7|10054.3|10051.5|10056.6|10053.8|10047.6|10044.8|521
1646145300000|2022-03-01 14:35:00|10053.8|10051|10059.3|10056.5|10061.3|10058.5|10052|10049.2|188
1646145310000|2022-03-01 14:35:10|10059.6|10056.8|10056.5|10053.7|10059.6|10056.8|10054.7|10051.9|104
1646145320000|2022-03-01 14:35:20|10056.3|10053.5|10056.8|10054|10061.6|10058.8|10056|10053.2|97
1646145330000|2022-03-01 14:35:30|10057.3|10054.5|10047.7|10044.9|10057.3|10054.5|10046|10043.2|95
1646145340000|2022-03-01 14:35:40|10048|10045.2|10039.5|10036.7|10049|10046.2|10037|10034.2|230
1646145350000|2022-03-01 14:35:50|10039|10036.2|10042|10039.2|10042|10039.2|10036.4|10033.6|122
1646145360000|2022-03-01 14:36:00|10040.5|10037.7|10047|10044.2|10047.8|10045|10040.5|10037.7|116
1646145370000|2022-03-01 14:36:10|10047.8|10045|10053.2|10050.4|10054.8|10052|10047.4|10044.6|288
1646145380000|2022-03-01 14:36:20|10053.9|10051.1|10039.6|10036.8|10053.9|10051.1|10039|10036.2|156
1646145390000|2022-03-01 14:36:30|10040.1|10037.3|10033.3|10030.5|10042.3|10039.5|10033.3|10030.5|102
1646145400000|2022-03-01 14:36:40|10033.6|10030.8|10035.2|10032.4|10038.2|10035.4|10032.6|10029.8|90
1646145410000|2022-03-01 14:36:50|10034.9|10032.1|10042.7|10039.9|10042.7|10039.9|10034.9|10032.1|104
1646145420000|2022-03-01 14:37:00|10042.4|10039.6|10032.3|10029.5|10042.7|10039.9|10031.8|10029|112
1646145430000|2022-03-01 14:37:10|10033.3|10030.5|10040|10037.2|10041.8|10039|10032.3|10029.5|92
1646145440000|2022-03-01 14:37:20|10040.3|10037.5|10037.5|10034.7|10041|10038.2|10034.4|10031.6|55
1646145450000|2022-03-01 14:37:30|10038|10035.2|10034.7|10031.9|10039|10036.2|10034|10031.2|60
1646145460000|2022-03-01 14:37:40|10033.6|10030.8|10031.4|10028.6|10037.5|10034.7|10029.7|10026.9|215
1646145470000|2022-03-01 14:37:50|10031|10028.2|10028.1|10025.3|10033.5|10030.7|10028.1|10025.3|177
1646145480000|2022-03-01 14:38:00|10028.4|10025.6|10035.4|10032.6|10035.9|10033.1|10028.4|10025.6|119
1646145490000|2022-03-01 14:38:10|10035.7|10032.9|10034.4|10031.6|10036.4|10033.6|10029.5|10026.7|180
1646145500000|2022-03-01 14:38:20|10034.7|10031.9|10031.7|10028.9|10035.2|10032.4|10030.7|10027.9|81
1646145510000|2022-03-01 14:38:30|10031.4|10028.6|10029.7|10026.9|10031.4|10028.6|10027.7|10024.9|199
1646145520000|2022-03-01 14:38:40|10029.4|10026.6|10031|10028.2|10033.9|10031.1|10028.6|10025.8|92
1646145530000|2022-03-01 14:38:50|10031.2|10028.4|10022.3|10019.5|10032.7|10029.9|10016.5|10013.7|203
1646145540000|2022-03-01 14:39:00|10022|10019.2|10035.1|10032.3|10035.5|10032.7|10020.3|10017.5|205
1646145550000|2022-03-01 14:39:10|10035.4|10032.6|10035.6|10032.8|10037.6|10034.8|10034.1|10031.3|85
1646145560000|2022-03-01 14:39:20|10035.1|10032.3|10039.7|10036.9|10040.1|10037.3|10035.1|10032.3|98
1646145570000|2022-03-01 14:39:30|10039.9|10037.1|10039.1|10036.3|10040.1|10037.3|10037.5|10034.7|67
1646145580000|2022-03-01 14:39:40|10039.9|10037.1|10033.6|10030.8|10041.1|10038.3|10031.5|10028.7|122
1646145590000|2022-03-01 14:39:50|10033.9|10031.1|10034.1|10031.3|10035.3|10032.5|10032|10029.2|66
1646145600000|2022-03-01 14:40:00|10033.9|10031.1|10024.3|10021.5|10036.3|10033.5|10023.5|10020.7|177
1646145610000|2022-03-01 14:40:10|10024.9|10022.1|10028.6|10025.8|10028.6|10025.8|10019|10016.2|198
1646145620000|2022-03-01 14:40:20|10029.1|10026.3|10031.6|10028.8|10032.9|10030.1|10028.6|10025.8|80
1646145630000|2022-03-01 14:40:30|10032.1|10029.3|10030.9|10028.1|10036.7|10033.9|10030.9|10028.1|138
1646145640000|2022-03-01 14:40:40|10031.2|10028.4|10033.6|10030.8|10034.5|10031.7|10031.2|10028.4|49
1646145650000|2022-03-01 14:40:50|10034.2|10031.4|10040.9|10038.1|10042.1|10039.3|10033.1|10030.3|179
1646145660000|2022-03-01 14:41:00|10041.2|10038.4|10045.9|10043.1|10047.7|10044.9|10041.2|10038.4|197
1646145670000|2022-03-01 14:41:10|10045.6|10042.8|10045|10042.2|10048.2|10045.4|10039.2|10036.4|146
1646145680000|2022-03-01 14:41:20|10045.3|10042.5|10047.5|10044.7|10051.1|10048.3|10045|10042.2|290
1646145690000|2022-03-01 14:41:30|10046.5|10043.7|10050.5|10047.7|10050.5|10047.7|10045.5|10042.7|81
1646145700000|2022-03-01 14:41:40|10050.8|10048|10051.6|10048.8|10051.8|10049|10048|10045.2|129
1646145710000|2022-03-01 14:41:50|10051|10048.2|10051.1|10048.3|10052.1|10049.3|10049.8|10047|134
1646145720000|2022-03-01 14:42:00|10050.8|10048|10059.6|10056.8|10059.6|10056.8|10048.9|10046.1|174
1646145730000|2022-03-01 14:42:10|10059.9|10057.1|10071.8|10069|10072.3|10069.5|10055.4|10052.6|353
1646145740000|2022-03-01 14:42:20|10071.3|10068.5|10075.3|10072.5|10076|10073.2|10069.9|10067.1|358
1646145750000|2022-03-01 14:42:30|10074.3|10071.5|10080.8|10078|10083|10080.2|10071.7|10068.9|436
1646145760000|2022-03-01 14:42:40|10080.3|10077.5|10082.2|10079.4|10087.3|10084.5|10080.3|10077.5|275
1646145770000|2022-03-01 14:42:50|10082.5|10079.7|10079.5|10076.7|10082.5|10079.7|10077.5|10074.7|159
1646145780000|2022-03-01 14:43:00|10080|10077.2|10078.7|10075.9|10082.2|10079.4|10077.5|10074.7|219
1646145790000|2022-03-01 14:43:10|10079.2|10076.4|10086.2|10083.4|10089.8|10087|10079|10076.2|252
1646145800000|2022-03-01 14:43:20|10084.5|10081.7|10089.5|10086.7|10091.1|10088.3|10082.5|10079.7|133
1646145810000|2022-03-01 14:43:30|10089|10086.2|10093.5|10090.7|10093.5|10090.7|10087.2|10084.4|217
1646145820000|2022-03-01 14:43:40|10094.1|10091.3|10095.5|10092.7|10101.8|10099|10092|10089.2|812
1646145830000|2022-03-01 14:43:50|10095.8|10093|10093.7|10090.9|10096|10093.2|10092.2|10089.3|185
1646145840000|2022-03-01 14:44:00|10094.2|10091.4|10093.7|10090.9|10102.3|10099.5|10093.7|10090.9|163
1646145850000|2022-03-01 14:44:10|10091.7|10088.9|10085.1|10082.3|10092.3|10089.5|10084.3|10081.5|169
1646145860000|2022-03-01 14:44:20|10084.6|10081.8|10086.3|10083.5|10090.8|10088|10084.4|10081.6|146
1646145870000|2022-03-01 14:44:30|10087.3|10084.5|10089.9|10087.1|10092.3|10089.5|10087.3|10084.5|100
1646145880000|2022-03-01 14:44:40|10089.3|10086.5|10090.3|10087.5|10093|10090|10087.8|10085|127
1646145890000|2022-03-01 14:44:50|10090.6|10087.8|10087.3|10084.5|10092.1|10089.3|10087.3|10084.2|123
1646145900000|2022-03-01 14:45:00|10087.8|10085|10086.3|10083.5|10091.1|10088.3|10085.3|10082.5|142
1646145910000|2022-03-01 14:45:10|10087.2|10083.2|10106.3|10103.5|10106.3|10103.5|10083.8|10081|331
1646145920000|2022-03-01 14:45:20|10106.6|10103.8|10100.8|10098|10107.7|10104.9|10100|10097.2|266
1646145930000|2022-03-01 14:45:30|10100.3|10097.5|10106|10103.2|10107.1|10104.3|10094.5|10091.7|164
1646145940000|2022-03-01 14:45:40|10106.2|10103.4|10106.7|10103.9|10113|10110.2|10103|10100.2|284
1646145950000|2022-03-01 14:45:50|10107.5|10104.7|10105|10102.2|10109.1|10106.3|10103.5|10100.7|138
1646145960000|2022-03-01 14:46:00|10105.3|10102.5|10087.1|10084.3|10105.3|10102.5|10087.1|10084.3|242
1646145970000|2022-03-01 14:46:10|10088|10085.2|10088.9|10086.1|10090.1|10087.3|10085.2|10082.4|116
1646145980000|2022-03-01 14:46:20|10087.9|10085.1|10090.7|10087.9|10091.4|10088.6|10086.9|10084.1|94
1646145990000|2022-03-01 14:46:30|10090.9|10088.1|10093.5|10090.7|10096.7|10093.9|10089.2|10086.4|156
1646146000000|2022-03-01 14:46:40|10094.2|10091.4|10090.5|10087.7|10094.7|10091.9|10090.1|10087.3|89
1646146010000|2022-03-01 14:46:50|10090.8|10088|10095|10092.2|10096.7|10093.9|10090.3|10087.5|85
1646146020000|2022-03-01 14:47:00|10095.3|10092.5|10090.4|10087.6|10096.1|10093.3|10090|10087.2|137
1646146030000|2022-03-01 14:47:10|10090|10087.2|10086.5|10083.7|10090.9|10088.1|10086|10083.2|137
1646146040000|2022-03-01 14:47:20|10086|10083.2|10091.9|10089.1|10092.5|10089.7|10086|10083.2|71
1646146050000|2022-03-01 14:47:30|10092.2|10089.4|10091|10088.2|10098|10095.2|10090.4|10087.6|155
1646146060000|2022-03-01 14:47:40|10090.4|10087.6|10097.5|10094.7|10098|10095.2|10088.4|10085.6|181
1646146070000|2022-03-01 14:47:50|10097.7|10094.9|10093.4|10090.6|10099|10096.2|10091.8|10089|104
1646146080000|2022-03-01 14:48:00|10093.9|10091.1|10099.7|10096.9|10100.2|10097.4|10093.7|10090.9|120
1646146090000|2022-03-01 14:48:10|10100|10097.2|10101.5|10098.7|10102|10099.2|10097|10094.2|102
1646146100000|2022-03-01 14:48:20|10102|10099.2|10097.7|10094.9|10102.4|10099.6|10096.4|10093.6|87
1646146110000|2022-03-01 14:48:30|10097.9|10095.1|10093.9|10091.1|10099.4|10096.6|10093.1|10090.3|69
1646146120000|2022-03-01 14:48:40|10093.6|10090.8|10096.4|10093.6|10096.4|10093.6|10092.8|10090|79
1646146130000|2022-03-01 14:48:50|10097.9|10095.1|10105.7|10102.9|10107.4|10104.6|10097.9|10095.1|241
1646146140000|2022-03-01 14:49:00|10106.5|10103.7|10106.2|10103.4|10107.2|10104.4|10099.5|10096.7|135
1646146150000|2022-03-01 14:49:10|10106.4|10103.6|10105.2|10102.4|10107.7|10104.9|10103|10100.2|205
1646146160000|2022-03-01 14:49:20|10105.5|10102.7|10103.3|10100.5|10108.5|10105.7|10099.6|10096.8|213
1646146170000|2022-03-01 14:49:30|10103.5|10100.7|10102|10099.2|10105.3|10102.5|10102|10099.2|53
1646146180000|2022-03-01 14:49:40|10100.8|10098|10100.2|10097.4|10102.8|10100|10098|10095.2|92
1646146190000|2022-03-01 14:49:50|10098.8|10096|10098|10095.2|10099.2|10096.4|10094.4|10091.6|105
1646146200000|2022-03-01 14:50:00|10097.7|10094.9|10099.7|10096.9|10106.5|10103.7|10096.3|10093.5|201
1646146210000|2022-03-01 14:50:10|10100|10097.2|10101.7|10098.9|10107.3|10104.5|10100|10097.2|91
1646146220000|2022-03-01 14:50:20|10100.4|10097.6|10100.8|10098|10102.8|10100|10098.8|10096|97
1646146230000|2022-03-01 14:50:30|10100.2|10097.4|10094.5|10091.7|10100.2|10097.4|10093.7|10090.9|122
1646146240000|2022-03-01 14:50:40|10094.3|10091.5|10091.3|10088.5|10099|10096.2|10090.3|10087.5|137
1646146250000|2022-03-01 14:50:50|10091.2|10088.4|10092.6|10089.8|10094.2|10091.4|10090.3|10087.5|85
1646146260000|2022-03-01 14:51:00|10092.8|10090|10091|10088.2|10095.6|10092.8|10091|10088.2|74
1646146270000|2022-03-01 14:51:10|10090.8|10088|10075.4|10072.6|10090.8|10088|10073.4|10070.6|375
1646146280000|2022-03-01 14:51:20|10075.7|10072.9|10085.4|10082.6|10085.9|10083.1|10075|10072.2|316
1646146290000|2022-03-01 14:51:30|10085.9|10083.1|10086|10083.2|10087.6|10084.8|10082.4|10079.6|115
1646146300000|2022-03-01 14:51:40|10085|10082.2|10081.3|10078.5|10089.5|10086.7|10081|10078.2|225
1646146310000|2022-03-01 14:51:50|10081.6|10078.8|10074.6|10071.8|10082.3|10079.5|10071.4|10068.6|316
1646146320000|2022-03-01 14:52:00|10074.9|10072.1|10071.3|10068.5|10076.1|10073.3|10068.3|10065.5|197
1646146330000|2022-03-01 14:52:10|10071.5|10068.7|10065.1|10062.3|10073.8|10071|10063.1|10060.3|250
1646146340000|2022-03-01 14:52:20|10065.5|10062.7|10068.3|10065.5|10075.1|10072.3|10065.5|10062.7|208
1646146350000|2022-03-01 14:52:30|10068.1|10065.3|10069.4|10066.6|10071.9|10069.1|10065.1|10062.3|147
1646146360000|2022-03-01 14:52:40|10069.1|10066.3|10066.6|10063.8|10074.4|10071.6|10064.8|10062|114
1646146370000|2022-03-01 14:52:50|10066.8|10064|10069.9|10067.1|10075.1|10072.3|10066.8|10064|104
1646146380000|2022-03-01 14:53:00|10070.9|10068.1|10072.7|10069.9|10075.6|10072.8|10070.9|10068.1|83
1646146390000|2022-03-01 14:53:10|10073.4|10070.6|10084.5|10081.7|10087.1|10084.3|10073.4|10070.6|278
1646146400000|2022-03-01 14:53:20|10085.4|10082.6|10084.1|10081.3|10088.9|10086.1|10083.6|10080.8|108
1646146410000|2022-03-01 14:53:30|10085.1|10082.3|10087.8|10085|10089.3|10086.5|10079.9|10077.1|170
1646146420000|2022-03-01 14:53:40|10088.4|10085.6|10084.3|10081.5|10088.6|10085.8|10082.8|10080|48
1646146430000|2022-03-01 14:53:50|10083.9|10081.1|10076.6|10073.8|10086.3|10083.5|10076.6|10073.8|79
1646146440000|2022-03-01 14:54:00|10076.4|10073.6|10078.9|10076.1|10083.9|10081.1|10076.4|10073.6|68
1646146450000|2022-03-01 14:54:10|10079.6|10076.8|10082.8|10080|10085.3|10082.5|10079.6|10076.8|131
1646146460000|2022-03-01 14:54:20|10082.6|10079.8|10081.3|10078.5|10083.3|10080.5|10079.3|10076.5|79
1646146470000|2022-03-01 14:54:30|10082.1|10079.3|10085.8|10083|10086.3|10083.5|10080.9|10078.1|58
1646146480000|2022-03-01 14:54:40|10086.3|10083.5|10088.3|10085.5|10090.6|10087.8|10085.8|10083|87
1646146490000|2022-03-01 14:54:50|10087.9|10085.1|10095.8|10093|10097.8|10095|10087.9|10085.1|486
1646146500000|2022-03-01 14:55:00|10095.7|10092.9|10097.1|10094.3|10097.7|10094.9|10095.1|10092.3|111
1646146510000|2022-03-01 14:55:10|10096.7|10093.9|10099.4|10096.6|10102.1|10099.3|10096.7|10093.9|103
1646146520000|2022-03-01 14:55:20|10099.7|10096.9|10092.1|10089.3|10099.9|10097.1|10091.2|10088.4|96
1646146530000|2022-03-01 14:55:30|10091.9|10089.1|10089.7|10086.9|10092.4|10089.6|10089.1|10086.3|83
1646146540000|2022-03-01 14:55:40|10089.4|10086.6|10094.7|10091.9|10094.7|10091.9|10089.4|10086.6|49
1646146550000|2022-03-01 14:55:50|10093.7|10090.9|10088.4|10085.6|10094.7|10091.9|10086.7|10083.9|73
1646146560000|2022-03-01 14:56:00|10088.7|10085.9|10091.4|10088.6|10091.9|10089.1|10087.7|10084.9|42
1646146570000|2022-03-01 14:56:10|10091.1|10088.3|10088.1|10085.3|10092.9|10090.1|10088.1|10085.3|89
1646146580000|2022-03-01 14:56:20|10087.8|10085|10084.3|10081.5|10089.6|10086.8|10077|10074.2|140
1646146590000|2022-03-01 14:56:30|10084.8|10082|10096.8|10094|10096.8|10094|10083|10080.2|105
1646146600000|2022-03-01 14:56:40|10097.1|10094.3|10092.1|10089.3|10099.6|10096.8|10090.7|10087.9|168
1646146610000|2022-03-01 14:56:50|10091.8|10089|10089.1|10086.3|10092.8|10090|10088.1|10085.3|75
1646146620000|2022-03-01 14:57:00|10089.6|10086.8|10087.8|10085|10091.1|10088.3|10084.8|10082|52
1646146630000|2022-03-01 14:57:10|10087.5|10084.7|10088.3|10085.5|10088.3|10085.5|10084.3|10081.5|76
1646146640000|2022-03-01 14:57:20|10088.9|10086.1|10094.3|10091.5|10097.4|10094.6|10088.5|10085.7|94
1646146650000|2022-03-01 14:57:30|10094.1|10091.3|10096.1|10093.3|10096.8|10094|10092.8|10090|42
1646146660000|2022-03-01 14:57:40|10095.3|10092.5|10096.1|10093.3|10097.1|10094.3|10093.5|10090.7|55
1646146670000|2022-03-01 14:57:50|10096.8|10094|10095.7|10092.9|10099.2|10096.4|10094.4|10091.6|83
1646146680000|2022-03-01 14:58:00|10096.7|10093.9|10105|10102.2|10105|10102.2|10095.4|10092.6|104
1646146690000|2022-03-01 14:58:10|10105.4|10102.6|10104.7|10101.9|10105.9|10103.1|10103.5|10100.7|65
1646146700000|2022-03-01 14:58:20|10103.8|10101|10099.5|10096.7|10104|10101.2|10099.4|10096.6|62
1646146710000|2022-03-01 14:58:30|10099.4|10096.6|10098.5|10095.7|10100.9|10098.1|10097.5|10094.7|39
1646146720000|2022-03-01 14:58:40|10098|10095.2|10096|10093.2|10098|10095.2|10095|10092.2|53
1646146730000|2022-03-01 14:58:50|10095.7|10092.9|10091.2|10088.4|10095.7|10092.9|10088.2|10085.4|126
1646146740000|2022-03-01 14:59:00|10090.5|10087.7|10086.6|10083.8|10090.5|10087.7|10086.4|10083.5|52
1646146750000|2022-03-01 14:59:10|10086.9|10084.1|10084.8|10082|10088.2|10085.4|10084.8|10082|55
1646146760000|2022-03-01 14:59:20|10084.6|10081.8|10082.6|10079.8|10084.6|10081.8|10079|10076.2|73
1646146770000|2022-03-01 14:59:30|10083.9|10081.1|10088.2|10085.4|10089.1|10086.3|10083.9|10081.1|63
1646146780000|2022-03-01 14:59:40|10089.5|10086.7|10089.1|10085.1|10093.2|10090.4|10088.9|10084.9|202
1646146790000|2022-03-01 14:59:50|10091.5|10088.7|10092.3|10088.3|10095|10089.5|10091|10085|76
1646146800000|2022-03-01 15:00:00|10092.1|10088.1|10091.7|10088.9|10102.8|10095.5|10090.2|10086.5|195
1646146810000|2022-03-01 15:00:10|10091.6|10088.8|10083.2|10080.4|10092.3|10089.5|10080.4|10077.6|139
1646146820000|2022-03-01 15:00:20|10084.5|10081.7|10082.2|10079.4|10086.7|10083.9|10080.9|10078.1|100
1646146830000|2022-03-01 15:00:30|10082.5|10079.7|10085|10082.2|10090.2|10087.4|10082.5|10079.7|139
1646146840000|2022-03-01 15:00:40|10085.3|10082.5|10086|10083.2|10090.2|10087.4|10083.3|10080.5|97
1646146850000|2022-03-01 15:00:50|10086.8|10084|10084.7|10081.9|10087.8|10085|10079.7|10076.9|159
1646146860000|2022-03-01 15:01:00|10084|10081.2|10084|10081.2|10091|10088.2|10081.3|10078.5|288
1646146870000|2022-03-01 15:01:10|10084.1|10081.3|10090.1|10087.3|10090.1|10087.3|10083.6|10080.8|76
1646146880000|2022-03-01 15:01:20|10090.3|10087.5|10087.3|10084.5|10094.8|10092|10086.3|10083.5|110
1646146890000|2022-03-01 15:01:30|10087|10084.2|10092|10089.2|10093|10090.2|10086.3|10083.5|82
1646146900000|2022-03-01 15:01:40|10092.5|10089.7|10081.7|10078.9|10093.5|10090.7|10081.5|10078.7|139
1646146910000|2022-03-01 15:01:50|10081.5|10078.7|10082.7|10079.9|10088.7|10085.9|10081.5|10078.7|109
1646146920000|2022-03-01 15:02:00|10082.9|10080.1|10100.6|10097.8|10100.8|10098|10082.9|10080.1|247
1646146930000|2022-03-01 15:02:10|10101.3|10098.5|10118.7|10115.9|10119|10116.2|10100|10097.2|699
1646146940000|2022-03-01 15:02:20|10119|10116.2|10110.7|10107.9|10121|10118.2|10110.7|10107.9|405
1646146950000|2022-03-01 15:02:30|10111|10108.2|10107.5|10104.7|10113.5|10110.7|10107.2|10104.4|153
1646146960000|2022-03-01 15:02:40|10107.2|10104.4|10103.4|10100.6|10112.2|10109.4|10100.9|10098.1|252
1646146970000|2022-03-01 15:02:50|10100.3|10097.5|10103.4|10100.6|10109.4|10106.6|10100.1|10097.3|399
1646146980000|2022-03-01 15:03:00|10103.8|10101|10105.8|10103|10110.4|10107.6|10103.8|10101|87
1646146990000|2022-03-01 15:03:10|10106.1|10103.3|10100.4|10097.6|10107.1|10104.3|10100.4|10097.6|124
1646147000000|2022-03-01 15:03:20|10099.8|10097|10086.8|10084|10099.8|10097|10086.2|10083.4|379
1646147010000|2022-03-01 15:03:30|10087|10084.2|10096.4|10093.6|10096.4|10093.6|10084.5|10081.7|236
1646147020000|2022-03-01 15:03:40|10095.6|10092.8|10100.4|10097.6|10102.8|10100|10095.4|10092.6|152
1646147030000|2022-03-01 15:03:50|10101.4|10098.6|10098.1|10095.3|10101.4|10098.6|10095.6|10092.8|66
1646147040000|2022-03-01 15:04:00|10097.8|10095|10096.8|10094|10098.1|10095.3|10090.9|10088.1|184
1646147050000|2022-03-01 15:04:10|10096.3|10093.5|10093.9|10091.1|10097.3|10094.5|10091.6|10088.8|88
1646147060000|2022-03-01 15:04:20|10094.4|10091.6|10089.4|10086.6|10094.4|10091.6|10087.9|10085.1|113
1646147070000|2022-03-01 15:04:30|10090.1|10087.3|10090.7|10087.9|10092.2|10089.4|10088.1|10085.3|58
1646147080000|2022-03-01 15:04:40|10091.4|10088.6|10092.8|10090|10094.1|10091.3|10088.8|10086|179
1646147090000|2022-03-01 15:04:50|10093.6|10090.8|10090|10087.2|10095.8|10093|10090|10087.2|73
1646147100000|2022-03-01 15:05:00|10090.5|10087.7|10087.8|10085|10091.1|10088.3|10084|10081.2|296
1646147110000|2022-03-01 15:05:10|10088.4|10085.6|10088.6|10085.8|10092.4|10089.6|10086.4|10083.6|135
1646147120000|2022-03-01 15:05:20|10089.2|10086.4|10091.4|10088.6|10092.2|10089.4|10088.4|10085.6|78
1646147130000|2022-03-01 15:05:30|10092.1|10089.3|10086|10083.2|10092.4|10089.6|10085.5|10082.7|303
1646147140000|2022-03-01 15:05:40|10086.5|10083.7|10084.8|10082|10087.5|10084.7|10077.5|10074.7|284
1646147150000|2022-03-01 15:05:50|10084|10081.2|10082.5|10079.7|10086.1|10083.3|10082.5|10079.7|68
1646147160000|2022-03-01 15:06:00|10081.5|10078.7|10079.3|10076.5|10083.1|10080.3|10078.1|10075.3|147
1646147170000|2022-03-01 15:06:10|10079.5|10076.7|10080.4|10077.6|10081.4|10078.6|10078.6|10075.8|100
1646147180000|2022-03-01 15:06:20|10081.1|10078.3|10081|10078.2|10082.4|10079.6|10078.8|10076|117
1646147190000|2022-03-01 15:06:30|10081.4|10078.6|10078.4|10075.6|10082.2|10079.4|10075.4|10072.6|148
1646147200000|2022-03-01 15:06:40|10078.7|10075.9|10074.6|10071.8|10083.7|10080.9|10073.9|10071.1|256
1646147210000|2022-03-01 15:06:50|10074.4|10071.6|10066.8|10064|10074.4|10071.6|10065.8|10063|247
1646147220000|2022-03-01 15:07:00|10067.6|10064.8|10066.8|10064|10071.8|10069|10066.5|10063.7|163
1646147230000|2022-03-01 15:07:10|10065.8|10063|10065.5|10062.7|10067|10064.2|10063.2|10060|153
1646147240000|2022-03-01 15:07:20|10064.8|10062|10068.6|10065.8|10068.8|10066|10063.8|10061|121
1646147250000|2022-03-01 15:07:30|10070.4|10067.6|10079|10076.2|10080|10077.2|10070.4|10067.6|273
1646147260000|2022-03-01 15:07:40|10078.4|10075.6|10078|10075.2|10079|10076.2|10075.2|10072.4|54
1646147270000|2022-03-01 15:07:50|10078.2|10075.4|10082.5|10079.7|10084|10081.2|10078.2|10075.4|113
1646147280000|2022-03-01 15:08:00|10082.2|10079.4|10088.7|10085.9|10091|10088.2|10080|10077.2|242
1646147290000|2022-03-01 15:08:10|10089|10086.2|10102.3|10099.5|10104.8|10102|10085.7|10082.9|459
1646147300000|2022-03-01 15:08:20|10102|10099.2|10095.3|10092.5|10106.3|10103.5|10095.3|10092.1|328
1646147310000|2022-03-01 15:08:30|10096|10093.2|10094|10091.2|10097|10094.2|10092|10089.2|93
1646147320000|2022-03-01 15:08:40|10093.3|10090.5|10096.7|10093.9|10097.3|10094.5|10093|10090.2|52
1646147330000|2022-03-01 15:08:50|10097.5|10094.7|10091|10088.2|10097.5|10094.7|10090|10087.2|189
1646147340000|2022-03-01 15:09:00|10090.5|10087.7|10093.7|10090.9|10093.8|10091|10087|10084.2|100
1646147350000|2022-03-01 15:09:10|10093.3|10090.5|10097.3|10094.5|10098.3|10095.5|10093|10090.2|159
1646147360000|2022-03-01 15:09:20|10096.7|10093.9|10095.3|10092.5|10098.8|10096|10095.3|10092.5|237
1646147370000|2022-03-01 15:09:30|10095.6|10092.8|10106.5|10103.7|10107.3|10104.5|10095.6|10092.8|243
1646147380000|2022-03-01 15:09:40|10107|10104.2|10104.9|10102.1|10110.9|10108.1|10104.2|10101.4|267
1646147390000|2022-03-01 15:09:50|10104.3|10101.5|10107.7|10104.9|10109.5|10106.7|10102.6|10099.8|508
1646147400000|2022-03-01 15:10:00|10107.5|10104.7|10139.4|10136.6|10139.4|10136.6|10105.5|10102.7|880
1646147410000|2022-03-01 15:10:10|10139.7|10136.9|10131.8|10129|10147.3|10144.5|10129.1|10126.3|567
1646147420000|2022-03-01 15:10:20|10132.1|10129.3|10128.3|10125.5|10135.5|10132.7|10127.5|10124.7|239
1646147430000|2022-03-01 15:10:30|10127.8|10125|10128.3|10125.5|10132.1|10129.3|10125.3|10122.5|225
1646147440000|2022-03-01 15:10:40|10126.3|10123.5|10120.1|10117.3|10126.3|10123.5|10117|10114.2|425
1646147450000|2022-03-01 15:10:50|10119.8|10117|10116.6|10113.8|10120.8|10118|10114.1|10111.3|197
1646147460000|2022-03-01 15:11:00|10116.3|10113.5|10124.2|10121.4|10126|10123.2|10115.3|10112.5|148
1646147470000|2022-03-01 15:11:10|10124|10121.2|10127.5|10124.7|10128.5|10125.7|10123.2|10120.4|92
1646147480000|2022-03-01 15:11:20|10127.7|10124.9|10121.5|10118.7|10127.7|10124.9|10118.5|10115.7|102
1646147490000|2022-03-01 15:11:30|10122.1|10119.3|10132.5|10129.7|10133.5|10130.7|10122.1|10119.3|260
1646147500000|2022-03-01 15:11:40|10133.2|10130.4|10131.5|10128.7|10134.5|10131.7|10129.7|10126.9|112
1646147510000|2022-03-01 15:11:50|10131.9|10129.1|10139.2|10136.4|10139.8|10137|10131.5|10128.7|160
1646147520000|2022-03-01 15:12:00|10138.8|10136|10134.7|10131.9|10141.5|10138.7|10134.7|10131.9|182
1646147530000|2022-03-01 15:12:10|10134.5|10131.7|10134.5|10131.7|10138.3|10135.5|10133.3|10130.5|301
1646147540000|2022-03-01 15:12:20|10134.2|10131.4|10137.8|10135|10141.3|10138.5|10133.5|10130.7|144
1646147550000|2022-03-01 15:12:30|10138|10135.2|10151.5|10148.7|10151.5|10148.7|10138|10135.2|176
1646147560000|2022-03-01 15:12:40|10151.3|10148.5|10148.8|10146|10154.1|10151.3|10147.1|10144.3|277
1646147570000|2022-03-01 15:12:50|10148.4|10145.6|10135.4|10132.6|10148.4|10145.6|10129.1|10126.3|501
1646147580000|2022-03-01 15:13:00|10135.6|10132.8|10135.8|10133|10139.1|10136.3|10135.5|10132.7|88
1646147590000|2022-03-01 15:13:10|10135.6|10132.8|10133.4|10130.6|10142.6|10139.8|10132.1|10129.3|128
1646147600000|2022-03-01 15:13:20|10133.6|10130.8|10139.1|10136.3|10141.5|10138.7|10133.3|10130.5|116
1646147610000|2022-03-01 15:13:30|10139.4|10136.6|10147.9|10145.1|10148.1|10145.3|10135.1|10132.3|180
1646147620000|2022-03-01 15:13:40|10148.2|10145.4|10157.4|10154.6|10159|10156.2|10148.2|10145.4|205
1646147630000|2022-03-01 15:13:50|10157.7|10154.9|10160.4|10157.6|10164.4|10161.6|10156.1|10153.3|319
1646147640000|2022-03-01 15:14:00|10161|10158.2|10158.4|10155.6|10161.7|10158.9|10154.4|10151.6|191
1646147650000|2022-03-01 15:14:10|10159.2|10156.4|10156.9|10154.1|10159.2|10156.4|10152.4|10149.6|173
1646147660000|2022-03-01 15:14:20|10156.6|10153.8|10152.1|10149.3|10159.4|10156.6|10151.2|10148.4|149
1646147670000|2022-03-01 15:14:30|10153.1|10150.3|10152.1|10149.3|10155.7|10152.9|10150.7|10147.9|112
1646147680000|2022-03-01 15:14:40|10151.7|10148.9|10153.7|10150.9|10153.7|10150.9|10150.7|10147.9|67
1646147690000|2022-03-01 15:14:50|10153.2|10150.4|10156.1|10153.3|10157.7|10154.9|10153.2|10150.4|114
1646147700000|2022-03-01 15:15:00|10154.6|10151.8|10153.1|10150.3|10157.7|10154.9|10152.4|10149.6|151
1646147710000|2022-03-01 15:15:10|10153.6|10150.8|10151.4|10148.6|10155.6|10152.8|10149.1|10146.3|140
1646147720000|2022-03-01 15:15:20|10150.8|10148|10156.4|10153.6|10161|10158.2|10150.6|10147.8|190
1646147730000|2022-03-01 15:15:30|10156.6|10153.8|10150.7|10147.9|10159.4|10156.6|10150.5|10147.7|93
1646147740000|2022-03-01 15:15:40|10150.4|10147.6|10151.4|10148.6|10158.2|10155.4|10149.7|10146.9|137
1646147750000|2022-03-01 15:15:50|10151.7|10148.9|10151|10148.2|10158.4|10155.6|10149.7|10146.9|125
1646147760000|2022-03-01 15:16:00|10150.7|10147.9|10155.4|10152.6|10156.4|10153.6|10150|10147.2|87
1646147770000|2022-03-01 15:16:10|10156.4|10153.6|10142.4|10139.6|10156.4|10153.6|10137.4|10134.6|540
1646147780000|2022-03-01 15:16:20|10141.7|10138.9|10150.9|10148.1|10151.2|10148.4|10134.1|10131.3|330
1646147790000|2022-03-01 15:16:30|10151.4|10148.6|10138|10135.2|10151.9|10149.1|10132.7|10129.9|343
1646147800000|2022-03-01 15:16:40|10138.2|10135.4|10143.4|10140.6|10144.7|10141.9|10136.1|10133.3|181
1646147810000|2022-03-01 15:16:50|10143.7|10140.9|10148.4|10145.6|10148.4|10145.6|10141.7|10138.9|164
1646147820000|2022-03-01 15:17:00|10149.4|10146.6|10150.4|10147.6|10152|10149.2|10146.2|10143.4|181
1646147830000|2022-03-01 15:17:10|10150.7|10147.9|10142.2|10139.4|10150.7|10147.9|10142.2|10139.4|135
1646147840000|2022-03-01 15:17:20|10140.1|10137.3|10134.2|10131.4|10141.6|10138.8|10131.4|10128.6|286
1646147850000|2022-03-01 15:17:30|10134.1|10131.3|10127.8|10125|10136.7|10133.9|10127.8|10125|246
1646147860000|2022-03-01 15:17:40|10128.5|10125.7|10120.8|10118|10128.5|10125.7|10116.8|10114|367
1646147870000|2022-03-01 15:17:50|10121.8|10119|10120.2|10117.4|10129.1|10126|10119.8|10117|206
1646147880000|2022-03-01 15:18:00|10117.8|10115|10107.6|10104.8|10121.8|10119|10107.6|10104.8|357
1646147890000|2022-03-01 15:18:10|10108.2|10105.4|10095.3|10092.5|10108.6|10105.8|10090.1|10087.3|880
1646147900000|2022-03-01 15:18:20|10095.7|10092.9|10077.5|10074.7|10104.5|10101.7|10076.7|10073.9|656
1646147910000|2022-03-01 15:18:30|10078.5|10075.7|10070.8|10068|10080.5|10077.7|10067|10064.2|567
1646147920000|2022-03-01 15:18:40|10070.2|10067.4|10056.6|10053.8|10074.3|10071.5|10048.5|10045.7|928
1646147930000|2022-03-01 15:18:50|10057.2|10054.4|10050.5|10047.7|10064.9|10062.1|10050.2|10047.4|534
1646147940000|2022-03-01 15:19:00|10049.3|10046.5|10036.1|10033.3|10057.3|10054.5|10034.9|10032.1|956
1646147950000|2022-03-01 15:19:10|10036.2|10033.4|10024.4|10021.6|10041.5|10038.7|10024.4|10021.6|588
1646147960000|2022-03-01 15:19:20|10024.5|10021.7|10042|10039.2|10048.6|10045.2|10023.2|10020.4|625
1646147970000|2022-03-01 15:19:30|10042.5|10039.7|10046|10043.2|10046.9|10044|10027.2|10024.4|354
1646147980000|2022-03-01 15:19:40|10045.9|10043.1|10033.7|10030.9|10046.7|10043.9|10028.6|10025.8|597
1646147990000|2022-03-01 15:19:50|10032.2|10029.4|10055.3|10052.5|10055.9|10053.1|10031.2|10028.4|504
1646148000000|2022-03-01 15:20:00|10055.4|10052.6|10038.3|10035.5|10056.9|10054.1|10030.8|10028|578
1646148010000|2022-03-01 15:20:10|10038.6|10035.8|10041.3|10038.5|10044|10041.2|10033.3|10030.5|323
1646148020000|2022-03-01 15:20:20|10041|10038.2|10038|10035.2|10044.6|10041.8|10037.6|10034.1|319
1646148030000|2022-03-01 15:20:30|10037.3|10034.5|10022.6|10019.8|10037.3|10034.5|10017.8|10015|601
1646148040000|2022-03-01 15:20:40|10022.8|10020|10019.1|10016.3|10024|10021.2|10011.8|10009|533
1646148050000|2022-03-01 15:20:50|10018.5|10015.7|10004.1|10001.3|10019.1|10016.3|10000.3|9995.4|604
1646148060000|2022-03-01 15:21:00|10004.3|10001.5|9993.5|9990.7|10018|10015.2|9993.5|9990.7|657
1646148070000|2022-03-01 15:21:10|9993.8|9991|10002.1|9999.3|10007.6|10004.8|9986.8|9984|558
1646148080000|2022-03-01 15:21:20|10003.6|10000.8|10019.7|10016.9|10030.6|10027.8|10003.6|10000.8|567
1646148090000|2022-03-01 15:21:30|10020|10017.2|10030.6|10027.8|10034.6|10031.8|10020|10017.2|856
1646148100000|2022-03-01 15:21:40|10032.3|10029.5|10031.1|10028.3|10040|10037.2|10028.6|10025.8|400
1646148110000|2022-03-01 15:21:50|10030.5|10027.7|10043.9|10041.1|10044.7|10041.9|10029.3|10026.5|436
1646148120000|2022-03-01 15:22:00|10044.1|10041.3|10038.8|10036|10051.4|10048.6|10029.9|10027.1|665
1646148130000|2022-03-01 15:22:10|10036.8|10034|10043.6|10040.8|10050.1|10047.3|10035.8|10033|373
1646148140000|2022-03-01 15:22:20|10042.8|10040|10039.8|10037|10044.6|10041.8|10037.9|10035.1|186
1646148150000|2022-03-01 15:22:30|10037.9|10035.1|10047.9|10045.1|10048.9|10046.1|10036.1|10033.3|238
1646148160000|2022-03-01 15:22:40|10048.9|10046.1|10041.9|10039.1|10049.6|10046.8|10039.9|10037.1|245
1646148170000|2022-03-01 15:22:50|10042.3|10039.5|10042.2|10039.4|10046|10042.6|10037.6|10034.8|516
1646148180000|2022-03-01 15:23:00|10042.4|10039.6|10067|10064.2|10068.3|10065.5|10040.9|10038.1|698
1646148190000|2022-03-01 15:23:10|10067.9|10065.1|10062.9|10060.1|10072.3|10069.5|10060.4|10057.6|496
1646148200000|2022-03-01 15:23:20|10064.4|10061.6|10086.6|10083.8|10087.5|10084.6|10062.1|10059.3|631
1646148210000|2022-03-01 15:23:30|10087.6|10084.8|10094.7|10091.9|10095.7|10092.9|10083.9|10081.1|417
1646148220000|2022-03-01 15:23:40|10093.9|10091.1|10095.2|10092.4|10102.2|10099.4|10086.6|10083.8|894
1646148230000|2022-03-01 15:23:50|10095.6|10092.8|10102.2|10099.4|10103.6|10100.8|10094.9|10092.1|271
1646148240000|2022-03-01 15:24:00|10102.5|10099.7|10104.2|10101.4|10123.2|10120.4|10101.9|10099.1|791
1646148250000|2022-03-01 15:24:10|10103.9|10101.1|10110.1|10107.3|10111.6|10108.8|10096.3|10093.5|297
1646148260000|2022-03-01 15:24:20|10109.9|10107.1|10105.9|10103.1|10111.4|10108.6|10105.1|10102.3|181
1646148270000|2022-03-01 15:24:30|10106.1|10103.3|10118.6|10115.8|10118.6|10115.8|10102.5|10099.7|310
1646148280000|2022-03-01 15:24:40|10118.1|10115.3|10110.2|10107.4|10118.6|10115.8|10103.7|10100.9|338
1646148290000|2022-03-01 15:24:50|10110.7|10107.9|10110.9|10108.1|10115.9|10113.1|10108.6|10105.8|173
1646148300000|2022-03-01 15:25:00|10112.4|10109.6|10113.9|10111.1|10118.9|10116.1|10105.9|10103.1|408
1646148310000|2022-03-01 15:25:10|10113.3|10110.5|10114.8|10112|10116.3|10113.5|10111.3|10108.5|249
1646148320000|2022-03-01 15:25:20|10115.4|10112.6|10117.4|10114.6|10119.1|10116.3|10104.3|10101.5|347
1646148330000|2022-03-01 15:25:30|10117.5|10114.7|10114|10111.2|10121.5|10118.7|10112|10109.2|178
1646148340000|2022-03-01 15:25:40|10113.5|10110.7|10121.5|10118.7|10123.6|10120.8|10111.7|10108.9|159
1646148350000|2022-03-01 15:25:50|10123.3|10120.5|10133.7|10130.9|10140.4|10137.6|10121.2|10118.4|644
1646148360000|2022-03-01 15:26:00|10133.9|10131.1|10119.8|10117|10136.9|10134.1|10116.8|10114|420
1646148370000|2022-03-01 15:26:10|10119.6|10116.8|10113.8|10111|10122.6|10119.8|10112.8|10110|163
1646148380000|2022-03-01 15:26:20|10113.5|10110.7|10115.5|10112.7|10117.8|10115|10111.2|10108.4|138
1646148390000|2022-03-01 15:26:30|10115.8|10113|10118.5|10115.7|10119.5|10116.7|10112.2|10109.4|108
1646148400000|2022-03-01 15:26:40|10118.8|10116|10113.5|10110.7|10120.3|10117.5|10112.9|10110.1|97
1646148410000|2022-03-01 15:26:50|10112.9|10110.1|10111.5|10108.7|10121.2|10118.4|10111.5|10108.7|189
1646148420000|2022-03-01 15:27:00|10111.9|10109.1|10111.9|10109.1|10113.5|10110.7|10109.2|10106.4|126
1646148430000|2022-03-01 15:27:10|10112.2|10109.4|10112.2|10109.4|10114.5|10111.7|10110.3|10107.5|103
1646148440000|2022-03-01 15:27:20|10112.9|10110.1|10115.5|10112.7|10118.5|10115.7|10112.9|10110.1|98
1646148450000|2022-03-01 15:27:30|10116|10113.2|10117.8|10115|10123.7|10120.9|10116|10113.2|106
1646148460000|2022-03-01 15:27:40|10118.2|10115.4|10113.8|10111|10119.2|10116.4|10112|10109.2|125
1646148470000|2022-03-01 15:27:50|10114.2|10111.4|10118.2|10115.4|10122.2|10119.4|10113.3|10110.5|174
1646148480000|2022-03-01 15:28:00|10118.4|10115.6|10120.4|10117.6|10123.5|10120.7|10118.1|10115.3|121
1646148490000|2022-03-01 15:28:10|10119.3|10116.5|10119.5|10116.7|10125.2|10122.4|10117.5|10114.7|171
1646148500000|2022-03-01 15:28:20|10118.9|10116.1|10116.2|10113.4|10119.8|10117|10111.4|10108.6|141
1646148510000|2022-03-01 15:28:30|10117.4|10114.6|10116.5|10113.7|10119.2|10116.4|10113.5|10110.7|46
1646148520000|2022-03-01 15:28:40|10116.2|10113.4|10114.5|10111.7|10123.5|10120.7|10114.5|10111.7|148
1646148530000|2022-03-01 15:28:50|10114.9|10112.1|10115.5|10112.7|10121|10118.2|10114|10111.2|68
1646148540000|2022-03-01 15:29:00|10115.2|10112.4|10125.8|10123|10125.8|10123|10115.2|10112.4|122
1646148550000|2022-03-01 15:29:10|10127|10124.2|10135.7|10132.9|10139.2|10136.4|10127|10124.2|302
1646148560000|2022-03-01 15:29:20|10135.9|10133.1|10150.5|10147.7|10152.5|10149.7|10135.6|10132.8|407
1646148570000|2022-03-01 15:29:30|10150|10147.2|10151|10148.2|10151.3|10148.5|10144.7|10141.9|135
1646148580000|2022-03-01 15:29:40|10151.6|10148.8|10146.7|10143.9|10152.8|10150|10146|10143.2|248
1646148590000|2022-03-01 15:29:50|10147.3|10144.5|10148|10145.2|10148.3|10145.5|10143|10140.2|81
1646148600000|2022-03-01 15:30:00|10148.3|10145.5|10140.3|10137.5|10150.8|10148|10138.4|10135.6|303
1646148610000|2022-03-01 15:30:10|10141.3|10138.5|10142.8|10140|10144.8|10142|10140|10137.2|142
1646148620000|2022-03-01 15:30:20|10143.2|10140.4|10148.8|10146|10148.8|10146|10143.2|10140.4|164
1646148630000|2022-03-01 15:30:30|10149|10146.2|10158.7|10155.9|10158.7|10155.9|10146|10143.2|427
1646148640000|2022-03-01 15:30:40|10159.3|10156.5|10160|10157.2|10160.8|10158|10154|10151.2|210
1646148650000|2022-03-01 15:30:50|10160.3|10157.5|10173.5|10170.7|10175|10172.2|10159.5|10156.7|721
1646148660000|2022-03-01 15:31:00|10173.7|10170.9|10171|10168.2|10177.6|10174.8|10166|10163.2|420
1646148670000|2022-03-01 15:31:10|10170.7|10167.9|10178.7|10175.9|10182.3|10179.5|10170|10167.2|316
1646148680000|2022-03-01 15:31:20|10178.5|10175.7|10185|10182.2|10194.1|10191.3|10173.9|10171.1|657
1646148690000|2022-03-01 15:31:30|10187.3|10184.5|10182.3|10179.5|10195.6|10192.8|10182.3|10179.5|390
1646148700000|2022-03-01 15:31:40|10183.3|10180.5|10197|10194.2|10197|10194.2|10182.6|10179.8|268
1646148710000|2022-03-01 15:31:50|10197.2|10194.4|10195.5|10192.7|10206.6|10203.8|10195|10192.2|557
1646148720000|2022-03-01 15:32:00|10195.2|10192.4|10190.5|10187.7|10198|10195.2|10188.7|10185.9|263
1646148730000|2022-03-01 15:32:10|10190.3|10187.5|10183.2|10180.4|10191.7|10188.9|10180.2|10177.4|259
1646148740000|2022-03-01 15:32:20|10182.4|10179.6|10187.1|10184.3|10188.4|10185.6|10179.1|10176.3|278
1646148750000|2022-03-01 15:32:30|10187.4|10184.6|10177.4|10174.6|10189.4|10186.6|10177.4|10174.6|175
1646148760000|2022-03-01 15:32:40|10178|10175.2|10196.5|10193.7|10200.3|10197.5|10178|10175.2|256
1646148770000|2022-03-01 15:32:50|10196|10193.2|10196|10193.2|10197|10194.2|10192|10189.2|152
1646148780000|2022-03-01 15:33:00|10195|10192.2|10191.6|10188.8|10195.7|10192.9|10191.6|10188.8|138
1646148790000|2022-03-01 15:33:10|10190.9|10188.1|10187.4|10184.6|10192.6|10189.8|10185.6|10182.8|127
1646148800000|2022-03-01 15:33:20|10187.9|10185.1|10189.4|10186.6|10190.8|10186.9|10183.4|10180.6|355
1646148810000|2022-03-01 15:33:30|10189.1|10186.3|10194.1|10191.3|10196.7|10193.9|10187.6|10184.8|100
1646148820000|2022-03-01 15:33:40|10193.6|10190.8|10187.1|10184.3|10193.6|10190.8|10185.4|10182.6|250
1646148830000|2022-03-01 15:33:50|10187.4|10184.6|10215.3|10212.5|10216.6|10213.8|10186.4|10183.6|550
1646148840000|2022-03-01 15:34:00|10215|10212.2|10217|10214.2|10220.6|10217.8|10210.6|10207.8|430
1646148850000|2022-03-01 15:34:10|10216.6|10213.8|10220.1|10217.3|10220.9|10218.1|10210|10207.2|230
1646148860000|2022-03-01 15:34:20|10221|10218.2|10220.4|10217.6|10228.4|10225.6|10218.6|10215.8|427
1646148870000|2022-03-01 15:34:30|10219.8|10215.8|10214.6|10211.8|10222.5|10217.8|10209|10206.2|267
1646148880000|2022-03-01 15:34:40|10214.9|10212.1|10218.9|10216.1|10222.6|10219.8|10214.6|10211.8|238
1646148890000|2022-03-01 15:34:50|10218.6|10215.8|10227.1|10224.3|10227.6|10224.8|10216|10213.2|166
1646148900000|2022-03-01 15:35:00|10226.8|10224|10243.2|10240.4|10246.9|10244.1|10224.6|10221.8|675
1646148910000|2022-03-01 15:35:10|10244.2|10241.4|10240.6|10237.8|10248|10245.2|10239|10236.2|383
1646148920000|2022-03-01 15:35:20|10241.3|10238.5|10244|10241.2|10245.8|10243|10239|10236.2|250
1646148930000|2022-03-01 15:35:30|10248.7|10245.9|10232.9|10230.1|10253.6|10249.9|10225.5|10222.7|602
1646148940000|2022-03-01 15:35:40|10233.4|10230.6|10225|10222.2|10238|10235.2|10224.8|10222|263
1646148950000|2022-03-01 15:35:50|10224.4|10221.6|10232.6|10229.8|10233.6|10230.8|10224|10221.2|329
1646148960000|2022-03-01 15:36:00|10232.9|10230.1|10224.9|10222.1|10233.4|10230.6|10223|10220.2|306
1646148970000|2022-03-01 15:36:10|10223.8|10221|10227.2|10224.4|10228.5|10225.7|10222.2|10219.4|336
1646148980000|2022-03-01 15:36:20|10226.8|10224|10224.9|10222.1|10227.7|10224.9|10223.2|10220.4|171
1646148990000|2022-03-01 15:36:30|10225.2|10222.4|10218.2|10215.4|10225.5|10222.7|10213.6|10210.8|319
1646149000000|2022-03-01 15:36:40|10218.9|10216.1|10221.6|10218.8|10234.4|10231.6|10217.4|10214.6|456
1646149010000|2022-03-01 15:36:50|10221|10218.2|10226.9|10224.1|10226.9|10224.1|10217.3|10214.5|199
1646149020000|2022-03-01 15:37:00|10229.1|10226.3|10234.2|10231.4|10235.2|10232.4|10224.9|10222.1|208
1646149030000|2022-03-01 15:37:10|10234.5|10231.7|10228.6|10225.8|10235.2|10232.4|10226.6|10223.8|253
1646149040000|2022-03-01 15:37:20|10227.9|10225.1|10218.8|10216|10227.9|10225.1|10215.8|10213|337
1646149050000|2022-03-01 15:37:30|10218.3|10215.5|10225.9|10223.1|10227.1|10224.3|10215.6|10212.8|209
1646149060000|2022-03-01 15:37:40|10226.2|10223.4|10227.8|10225|10228.6|10225.8|10221.6|10218.8|228
1646149070000|2022-03-01 15:37:50|10227.6|10224.8|10222.6|10219.8|10229.9|10227.1|10221.3|10218.5|204
1646149080000|2022-03-01 15:38:00|10222.3|10219.5|10210.3|10207.5|10222.6|10219.8|10209.3|10206.5|251
1646149090000|2022-03-01 15:38:10|10210.6|10207.8|10204.1|10201.3|10211|10208.2|10200.3|10197.5|467
1646149100000|2022-03-01 15:38:20|10204|10201.2|10198.2|10195.4|10204.5|10201.7|10197|10194.2|176
1646149110000|2022-03-01 15:38:30|10199|10196.2|10208|10205.2|10208|10205.2|10196.5|10193.7|153
1646149120000|2022-03-01 15:38:40|10208.3|10205.5|10215.3|10212.5|10216.1|10213.3|10206|10203.2|155
1646149130000|2022-03-01 15:38:50|10215.6|10212.8|10215.9|10213.1|10216.9|10214.1|10210.6|10207.8|124
1646149140000|2022-03-01 15:39:00|10215.6|10212.8|10222.4|10219.6|10227.5|10224.7|10213.4|10210.6|370
1646149150000|2022-03-01 15:39:10|10222.2|10219.4|10217.8|10215|10223.9|10221.1|10216.2|10213.4|357
1646149160000|2022-03-01 15:39:20|10218.1|10215.3|10210.4|10207.6|10218.1|10215.3|10210.4|10207.6|94
1646149170000|2022-03-01 15:39:30|10209.2|10206.4|10199.5|10196.7|10209.2|10206.4|10199|10196.2|229
1646149180000|2022-03-01 15:39:40|10199.8|10197|10201.3|10198.5|10207.1|10204.3|10199.5|10196.7|104
1646149190000|2022-03-01 15:39:50|10201.5|10198.7|10205.8|10203|10208.8|10206|10199.8|10197|167
1646149200000|2022-03-01 15:40:00|10206.1|10203.3|10200.8|10198|10209.3|10206.5|10200.2|10197.4|384
1646149210000|2022-03-01 15:40:10|10199.8|10197|10201|10198.2|10204.6|10201.8|10199.8|10197|155
1646149220000|2022-03-01 15:40:20|10201.1|10198.3|10217.1|10214.3|10218.9|10216.1|10200.8|10198|332
1646149230000|2022-03-01 15:40:30|10216|10213.2|10220.3|10217.5|10222.1|10219.3|10216|10213.2|142
1646149240000|2022-03-01 15:40:40|10219.8|10217|10231.8|10229|10233.1|10230.3|10219.8|10217|307
1646149250000|2022-03-01 15:40:50|10232.1|10229.3|10232.5|10229.7|10234.8|10232|10230.5|10227.7|481
1646149260000|2022-03-01 15:41:00|10232.3|10229.5|10225.6|10222.8|10233.4|10230.6|10223.8|10221|236
1646149270000|2022-03-01 15:41:10|10225.3|10222.5|10241.2|10238.4|10242.2|10239.4|10224.6|10221.8|620
1646149280000|2022-03-01 15:41:20|10240.9|10238.1|10240.4|10237.6|10241.6|10238.8|10238.9|10236.1|185
1646149290000|2022-03-01 15:41:30|10240.7|10237.9|10240.2|10237.4|10242.1|10239.3|10238.9|10236.1|175
1646149300000|2022-03-01 15:41:40|10240.4|10237.6|10236.2|10233.4|10244.2|10241.4|10235.2|10232.4|261
1646149310000|2022-03-01 15:41:50|10237.2|10234.4|10238.2|10235.4|10240.9|10238.1|10234.9|10232.1|110
1646149320000|2022-03-01 15:42:00|10237.9|10235.1|10246.9|10244.1|10246.9|10244.1|10237.9|10235.1|294
1646149330000|2022-03-01 15:42:10|10247.2|10244.4|10244.9|10242.1|10249.6|10246.8|10243.3|10240.5|244
1646149340000|2022-03-01 15:42:20|10243.9|10241.1|10240.4|10237.6|10245.9|10243.1|10238.9|10236.1|244
1646149350000|2022-03-01 15:42:30|10240.6|10237.8|10238.9|10236.1|10243.5|10240.7|10231.3|10228.5|381
1646149360000|2022-03-01 15:42:40|10239.9|10237.1|10246.6|10243.8|10247.4|10244.6|10237.2|10234.4|1064
1646149370000|2022-03-01 15:42:50|10246.8|10244|10245.1|10242.3|10247.4|10244.6|10241.8|10239|234
1646149380000|2022-03-01 15:43:00|10245.3|10242.5|10263.7|10260.9|10265.5|10262.7|10245.3|10242.5|777
1646149390000|2022-03-01 15:43:10|10264|10261.2|10251.4|10248.6|10265.5|10262.7|10249.4|10246.6|387
1646149400000|2022-03-01 15:43:20|10251.7|10248.9|10261.7|10258.9|10268.3|10265.5|10251.7|10248.9|335
1646149410000|2022-03-01 15:43:30|10262|10259.2|10259.7|10256.9|10262.7|10259.9|10255|10252.2|201
1646149420000|2022-03-01 15:43:40|10260|10257.2|10261.3|10258.5|10262.8|10260|10257|10254.2|138
1646149430000|2022-03-01 15:43:50|10261|10258.2|10258|10255.2|10264.6|10261.8|10257.3|10254.5|165
1646149440000|2022-03-01 15:44:00|10258.3|10255.5|10268.8|10266|10272.6|10268.4|10254.7|10251.9|649
1646149450000|2022-03-01 15:44:10|10268.5|10265.7|10267.7|10264.9|10271|10268.2|10264.8|10262|316
1646149460000|2022-03-01 15:44:20|10267.9|10265.1|10266.5|10263.7|10271.3|10268.5|10265.2|10262.4|446
1646149470000|2022-03-01 15:44:30|10265.8|10263|10288.7|10285.9|10288.7|10285.9|10263.2|10260.4|379
1646149480000|2022-03-01 15:44:40|10289|10286.2|10304.7|10301.9|10307.2|10304.4|10288.4|10285.6|566
1646149490000|2022-03-01 15:44:50|10308.2|10305.4|10319|10316.2|10324.5|10319.5|10305|10302.2|836
1646149500000|2022-03-01 15:45:00|10318.6|10315.8|10291.3|10288.5|10318.6|10315.8|10285.8|10283|945
1646149510000|2022-03-01 15:45:10|10291.6|10288.8|10302.8|10300|10311.3|10308.5|10290.5|10287.7|652
1646149520000|2022-03-01 15:45:20|10302.5|10299.7|10303.2|10300.4|10304.3|10301.5|10291.2|10288.4|580
1646149530000|2022-03-01 15:45:30|10301.9|10299.1|10307.8|10305|10307.8|10305|10300.9|10298.1|342
1646149540000|2022-03-01 15:45:40|10306.5|10303.7|10301.4|10298.6|10307.5|10304.7|10295.6|10292.8|280
1646149550000|2022-03-01 15:45:50|10300.5|10297.7|10288.3|10285.5|10302.4|10298.6|10288.3|10285.5|198
1646149560000|2022-03-01 15:46:00|10288.5|10285.7|10299.6|10296.8|10303.6|10300.8|10280|10277.2|556
1646149570000|2022-03-01 15:46:10|10300.6|10297.8|10295.1|10292.3|10307|10304.2|10295.1|10292.3|364
1646149580000|2022-03-01 15:46:20|10295.2|10292.4|10292.6|10289.8|10299.5|10296.7|10292.1|10289.3|145
1646149590000|2022-03-01 15:46:30|10292.4|10289.6|10288.4|10285.6|10292.4|10289.6|10282|10278.9|373
1646149600000|2022-03-01 15:46:40|10288.1|10285.3|10285.3|10282.5|10290.8|10288|10282.3|10279.5|188
1646149610000|2022-03-01 15:46:50|10285.8|10283|10284.6|10281.8|10285.8|10283|10280|10277.2|137
1646149620000|2022-03-01 15:47:00|10284.3|10281.5|10292.1|10289.3|10293.9|10291.1|10279.8|10277|239
1646149630000|2022-03-01 15:47:10|10292.3|10289.5|10280.4|10277.6|10294.1|10291.3|10272|10266|512
1646149640000|2022-03-01 15:47:20|10280.7|10277.9|10288.3|10285.5|10290|10287.2|10273.8|10271|286
1646149650000|2022-03-01 15:47:30|10288.6|10285.8|10292.9|10290.1|10295.4|10292.6|10285.4|10282.6|176
1646149660000|2022-03-01 15:47:40|10292.6|10289.8|10288.6|10285.8|10296.3|10293.5|10288.6|10285.8|162
1646149670000|2022-03-01 15:47:50|10287.6|10284.8|10300.9|10298.1|10300.9|10298.1|10285.3|10282.5|207
1646149680000|2022-03-01 15:48:00|10300.6|10297.8|10294.6|10291.8|10303.6|10300.8|10291.4|10288.6|310
1646149690000|2022-03-01 15:48:10|10294.8|10292|10289.6|10286.8|10295.6|10292.8|10284.6|10281.8|191
1646149700000|2022-03-01 15:48:20|10289.8|10287|10285.5|10282.7|10295.3|10292.5|10285|10282.2|169
1646149710000|2022-03-01 15:48:30|10285.2|10282.4|10290.7|10287.9|10294.8|10292|10285|10282.2|193
1646149720000|2022-03-01 15:48:40|10290.9|10288.1|10294.3|10291.5|10296|10293.2|10290.4|10287.6|208
1646149730000|2022-03-01 15:48:50|10294.6|10291.8|10299.6|10296.8|10302.1|10299.3|10286.7|10283.9|351
1646149740000|2022-03-01 15:49:00|10298.3|10295.5|10305.6|10302.8|10307.6|10304.8|10296|10293.2|366
1646149750000|2022-03-01 15:49:10|10305.9|10303.1|10300.4|10297.6|10309.2|10306.4|10299.6|10296.8|210
1646149760000|2022-03-01 15:49:20|10300.2|10297.4|10302.1|10299.3|10310.2|10307.4|10298.1|10295.3|161
1646149770000|2022-03-01 15:49:30|10301.9|10299.1|10287.6|10284.8|10301.9|10299.1|10281.3|10278.5|212
1646149780000|2022-03-01 15:49:40|10287.8|10285|10300.9|10298.1|10304.2|10301.4|10287.8|10285|307
1646149790000|2022-03-01 15:49:50|10301.6|10298.8|10297.9|10295.1|10301.6|10298.8|10294.6|10291.8|110
1646149800000|2022-03-01 15:50:00|10298.1|10295.3|10311.8|10309|10311.8|10309|10297.3|10294.5|269
1646149810000|2022-03-01 15:50:10|10311.6|10308.8|10308.1|10305.3|10319.1|10316.3|10307.6|10304.8|239
1646149820000|2022-03-01 15:50:20|10308.3|10305.5|10311.4|10308.6|10318.3|10315.5|10306.3|10303.5|251
1646149830000|2022-03-01 15:50:30|10311.2|10308.4|10317.1|10314.3|10323.4|10320.6|10309.9|10307.1|218
1646149840000|2022-03-01 15:50:40|10317.9|10315.1|10316.7|10313.9|10319.4|10316.6|10313.7|10310.9|186
1646149850000|2022-03-01 15:50:50|10316.3|10313.5|10319.3|10316.5|10323.3|10320.5|10316.3|10313.5|168
1646149860000|2022-03-01 15:51:00|10319.1|10316.3|10330.6|10327.8|10337.2|10333.1|10318.3|10315.5|658
1646149870000|2022-03-01 15:51:10|10330.3|10327.5|10318.6|10315.8|10330.3|10327.5|10318.6|10315.8|273
1646149880000|2022-03-01 15:51:20|10318|10315.2|10322.6|10319.8|10328.6|10325.8|10317.8|10315|239
1646149890000|2022-03-01 15:51:30|10322.3|10319.5|10331.4|10328.6|10337|10334.2|10320|10317.2|708
1646149900000|2022-03-01 15:51:40|10331.6|10328.8|10336.2|10333.4|10341.2|10338.4|10331.6|10328.8|447
1646149910000|2022-03-01 15:51:50|10335.9|10333.1|10344.4|10341.6|10345.2|10342.4|10330.3|10327.5|313
1646149920000|2022-03-01 15:52:00|10342.4|10339.6|10361|10358.2|10361|10358.2|10342.4|10339.6|449
1646149930000|2022-03-01 15:52:10|10360.8|10358|10363.2|10360.4|10364.7|10361.9|10358.7|10355.9|482
1646149940000|2022-03-01 15:52:20|10363.5|10360.7|10364.6|10361.8|10375.8|10373|10354.9|10352.1|1130
1646149950000|2022-03-01 15:52:30|10364.9|10360.9|10350.6|10347.8|10365.2|10361.9|10350.6|10347.8|810
1646149960000|2022-03-01 15:52:40|10351.1|10348.3|10351.3|10348.5|10356.6|10353.8|10343.3|10340.5|1087
1646149970000|2022-03-01 15:52:50|10350.8|10348|10354.2|10351.4|10358.5|10355.7|10341|10338.2|414
1646149980000|2022-03-01 15:53:00|10354.4|10351.6|10339.6|10336.8|10355.4|10352.6|10337.8|10335|251
1646149990000|2022-03-01 15:53:10|10339.9|10337.1|10335|10332.2|10352.7|10349.9|10333.5|10330.7|377
1646150000000|2022-03-01 15:53:20|10335.2|10332.4|10332|10329.2|10335.7|10332.9|10326.8|10324|742
1646150010000|2022-03-01 15:53:30|10332.1|10329.3|10335.4|10332.6|10338.8|10336|10322.4|10319.6|168
1646150020000|2022-03-01 15:53:40|10335.2|10332.4|10318.6|10315.8|10335.2|10332.4|10314.9|10312.1|317
1646150030000|2022-03-01 15:53:50|10316.3|10313.5|10314.7|10311.9|10322.4|10319.6|10312.8|10310|236
1646150040000|2022-03-01 15:54:00|10314.9|10312.1|10314.1|10311.3|10320|10317.2|10309.9|10306.9|266
1646150050000|2022-03-01 15:54:10|10313.6|10310.8|10312.4|10309.6|10316.9|10314.1|10308.2|10305.4|128
1646150060000|2022-03-01 15:54:20|10312.2|10309.4|10304.4|10301.6|10313.2|10310.4|10302|10299.2|269
1646150070000|2022-03-01 15:54:30|10304.6|10301.8|10297.6|10294.8|10306.1|10303.3|10296.8|10294|170
1646150080000|2022-03-01 15:54:40|10297.5|10294.7|10300.4|10297.6|10300.7|10297.8|10293.5|10290.7|270
1646150090000|2022-03-01 15:54:50|10300.1|10297.3|10295.8|10293|10303.1|10300.3|10294.6|10291.8|265
1646150100000|2022-03-01 15:55:00|10295.5|10292.7|10298.8|10296|10306.8|10304|10293.1|10290.3|244
1646150110000|2022-03-01 15:55:10|10298.5|10295.7|10289.1|10286.3|10301.6|10298.8|10289.1|10286.3|231
1646150120000|2022-03-01 15:55:20|10288.8|10286|10289.3|10286.5|10295.4|10292.6|10284.8|10282|214
1646150130000|2022-03-01 15:55:30|10289.1|10286.3|10293.1|10290.3|10294.4|10291.6|10289.1|10286.3|125
1646150140000|2022-03-01 15:55:40|10293.4|10290.6|10296.4|10293.6|10296.6|10293.8|10289.8|10287|297
1646150150000|2022-03-01 15:55:50|10296.3|10293.5|10309.6|10306.8|10310.1|10307.3|10295.4|10292.6|320
1646150160000|2022-03-01 15:56:00|10309.8|10307|10314.5|10311.7|10314.5|10311.7|10304.4|10301.6|289
1646150170000|2022-03-01 15:56:10|10316.1|10313.3|10313|10310.2|10325.9|10323.1|10309.7|10306.9|562
1646150180000|2022-03-01 15:56:20|10312.7|10309.9|10325.2|10322.4|10325.7|10322.9|10311.4|10308.3|395
1646150190000|2022-03-01 15:56:30|10325.6|10322.8|10319.6|10316.8|10325.6|10322.8|10315.6|10312.8|222
1646150200000|2022-03-01 15:56:40|10319|10316.2|10310.3|10307.5|10319|10316.2|10310|10307.2|104
1646150210000|2022-03-01 15:56:50|10310|10307.2|10306.6|10303.8|10314.6|10311.8|10301.3|10298.5|139
1646150220000|2022-03-01 15:57:00|10306.9|10304.1|10303.2|10300.4|10308.7|10305.9|10295.7|10292.9|263
1646150230000|2022-03-01 15:57:10|10301.2|10298.4|10298.2|10295.4|10301.6|10298.8|10296.3|10293.5|142
1646150240000|2022-03-01 15:57:20|10297.9|10295.1|10304|10301.2|10307.9|10305|10290.6|10287.8|491
1646150250000|2022-03-01 15:57:30|10303.8|10301|10314|10311.2|10315.6|10312.2|10298.6|10295.8|395
1646150260000|2022-03-01 15:57:40|10314.9|10310.9|10308.9|10306.1|10314.9|10311.2|10305|10302.2|427
1646150270000|2022-03-01 15:57:50|10308.2|10305.4|10309.7|10306.9|10309.9|10307.1|10305|10302.2|113
1646150280000|2022-03-01 15:58:00|10310.6|10306.6|10306.4|10303.6|10318.8|10316|10305.1|10302.3|268
1646150290000|2022-03-01 15:58:10|10305.1|10302.3|10292.5|10289.7|10305.7|10302.9|10290.3|10287.5|243
1646150300000|2022-03-01 15:58:20|10292.9|10288.9|10297.5|10294.7|10302.4|10296.7|10289.8|10287|163
1646150310000|2022-03-01 15:58:30|10297.7|10294.9|10295.5|10292.7|10305.4|10302.6|10293.8|10290.9|256
1646150320000|2022-03-01 15:58:40|10293.8|10291|10296.2|10293.4|10299.2|10296.4|10293|10290.2|256
1646150330000|2022-03-01 15:58:50|10296.5|10293.7|10287.2|10284.4|10297.2|10294.4|10280.9|10278.1|395
1646150340000|2022-03-01 15:59:00|10288.2|10285.4|10286.4|10283.6|10294.1|10291.3|10285.6|10282.8|388
1646150350000|2022-03-01 15:59:10|10286.1|10283.3|10288.7|10285.9|10290.4|10287.6|10283.2|10280.4|159
1646150360000|2022-03-01 15:59:20|10289.4|10286.6|10302.1|10299.3|10303.4|10300.6|10289.4|10286.6|290
1646150370000|2022-03-01 15:59:30|10302.8|10300|10299.3|10296.5|10304.2|10301.4|10296.2|10293.4|138
1646150380000|2022-03-01 15:59:40|10299.8|10297|10292.5|10289.7|10302.8|10300|10292|10289.2|258
1646150390000|2022-03-01 15:59:50|10293.1|10290.3|10295.1|10292.3|10298.7|10295.9|10291.5|10288.7|94
1646150400000|2022-03-01 16:00:00|10294.5|10291.7|10288.1|10285.3|10297.1|10294.3|10287.1|10284.3|191
1646150410000|2022-03-01 16:00:10|10288.4|10285.6|10288.1|10285.3|10294.2|10291.4|10286.8|10284|253
1646150420000|2022-03-01 16:00:20|10288.4|10285.6|10293.7|10290.9|10295.3|10292.5|10287.8|10285|207
1646150430000|2022-03-01 16:00:30|10293.2|10290.4|10291.9|10289.1|10294.1|10291.3|10287.4|10284.6|176
1646150440000|2022-03-01 16:00:40|10291.7|10288.9|10303.4|10300.6|10305.8|10303|10290.1|10287.3|269
1646150450000|2022-03-01 16:00:50|10303.6|10300.8|10298.8|10296|10304.1|10301.3|10294.5|10291.7|126
1646150460000|2022-03-01 16:01:00|10298.6|10295.8|10313|10310.2|10313|10310.2|10297.8|10295|213
1646150470000|2022-03-01 16:01:10|10312.5|10309.7|10311.4|10308.6|10314.3|10311.5|10309.2|10306.4|236
1646150480000|2022-03-01 16:01:20|10312.7|10309.9|10322.6|10319.8|10322.6|10319.8|10312.5|10309.7|869
1646150490000|2022-03-01 16:01:30|10323.6|10320.8|10324.7|10321.9|10326.9|10324.1|10319.9|10317.1|620
1646150500000|2022-03-01 16:01:40|10324.6|10321.8|10312.4|10309.6|10325.1|10322.3|10312.1|10309.3|223
1646150510000|2022-03-01 16:01:50|10313.1|10310.3|10303.8|10301|10313.8|10311|10300.3|10297.5|204
1646150520000|2022-03-01 16:02:00|10304.9|10302.1|10314.8|10312|10315.3|10312.5|10302.2|10299.4|148
1646150530000|2022-03-01 16:02:10|10315.1|10311.1|10320.1|10317.3|10321.7|10318.8|10313.8|10311|215
1646150540000|2022-03-01 16:02:20|10319.9|10317.1|10313.7|10310.9|10321.4|10318.6|10312.7|10309.9|183
1646150550000|2022-03-01 16:02:30|10313.9|10311.1|10309.4|10306.6|10314.7|10311.9|10308.9|10306.1|64
1646150560000|2022-03-01 16:02:40|10311.2|10308.4|10314.9|10312.1|10317.7|10314.9|10311.1|10308.3|226
1646150570000|2022-03-01 16:02:50|10314.6|10311.8|10318.7|10315.9|10321.5|10318.7|10313.2|10310.4|113
1646150580000|2022-03-01 16:03:00|10318.1|10315.3|10325.5|10322.7|10327.2|10324.4|10318.1|10315.3|161
1646150590000|2022-03-01 16:03:10|10325|10322.2|10316.5|10313.7|10325.3|10322.5|10315.3|10312.5|228
1646150600000|2022-03-01 16:03:20|10316.8|10314|10307.7|10304.9|10318.7|10315.9|10307.2|10304.4|276
1646150610000|2022-03-01 16:03:30|10307.2|10304.4|10317.2|10314.4|10318.2|10315.4|10304.1|10301.3|177
1646150620000|2022-03-01 16:03:40|10317.5|10314.7|10316.9|10314.1|10322.1|10319.3|10315.5|10312.7|152
1646150630000|2022-03-01 16:03:50|10315|10312.2|10312.5|10309.7|10318.9|10316.1|10310.5|10307.7|122
1646150640000|2022-03-01 16:04:00|10312.3|10309.5|10305.2|10302.4|10312.5|10309.7|10303.5|10300.7|130
1646150650000|2022-03-01 16:04:10|10304.2|10301.4|10306.2|10303.4|10309.7|10306.9|10304|10301.2|109
1646150660000|2022-03-01 16:04:20|10305.9|10303.1|10306.9|10304.1|10306.9|10304.1|10303.4|10300.6|65
1646150670000|2022-03-01 16:04:30|10307.2|10304.4|10299.9|10297.1|10309.9|10307.1|10299.2|10296.4|170
1646150680000|2022-03-01 16:04:40|10299.5|10296.7|10301.9|10299.1|10305.7|10302.9|10296.7|10293.9|95
1646150690000|2022-03-01 16:04:50|10302.2|10299.4|10299.4|10296.6|10303|10300.2|10296.2|10293.4|103
1646150700000|2022-03-01 16:05:00|10299|10296.2|10289.2|10286.4|10299|10296.2|10289.2|10286.4|317
1646150710000|2022-03-01 16:05:10|10288.6|10285.8|10282.6|10279.8|10289|10286.2|10279.6|10276.8|389
1646150720000|2022-03-01 16:05:20|10281.6|10278.8|10273|10270.2|10282.1|10279.3|10270.4|10267.6|663
1646150730000|2022-03-01 16:05:30|10271.9|10269.1|10264.7|10261.9|10271.9|10269.1|10260.7|10257.9|397
1646150740000|2022-03-01 16:05:40|10265|10262.2|10269.9|10267.1|10274|10271.2|10260.4|10257.6|471
1646150750000|2022-03-01 16:05:50|10270.7|10267.9|10271.7|10268.9|10272.5|10269.7|10261.4|10258.6|249
1646150760000|2022-03-01 16:06:00|10271.5|10268.7|10265.9|10263.1|10271.9|10269.1|10254.7|10251.9|350
1646150770000|2022-03-01 16:06:10|10266.2|10263.4|10269.2|10266.4|10271.2|10268.4|10261.5|10258.7|203
1646150780000|2022-03-01 16:06:20|10268.9|10266.1|10262.5|10259.7|10270.9|10268.1|10261.7|10258.9|72
1646150790000|2022-03-01 16:06:30|10261.4|10258.6|10273.9|10271.1|10276.1|10271.7|10255.2|10252.4|494
1646150800000|2022-03-01 16:06:40|10273.2|10270.4|10260.8|10258|10273.5|10270.7|10254.7|10251.9|364
1646150810000|2022-03-01 16:06:50|10259.8|10257|10253.6|10250.8|10260|10257.2|10251.1|10248.3|177
1646150820000|2022-03-01 16:07:00|10254.2|10251.4|10252.9|10250.1|10259.2|10256.4|10251.9|10249.1|164
1646150830000|2022-03-01 16:07:10|10253.2|10250.4|10248.1|10245.3|10254.9|10252.1|10246.1|10243.3|238
1646150840000|2022-03-01 16:07:20|10247.6|10244.8|10247.3|10244.5|10249.6|10246.8|10242|10239.2|201
1646150850000|2022-03-01 16:07:30|10246.8|10244|10241.8|10239|10247.4|10244.3|10233.4|10230.6|803
1646150860000|2022-03-01 16:07:40|10242|10239.2|10232.5|10229.7|10242|10239.2|10230.7|10227.9|197
1646150870000|2022-03-01 16:07:50|10232.8|10230|10244.4|10241.6|10246.2|10243.4|10231.3|10228.5|214
1646150880000|2022-03-01 16:08:00|10243.4|10240.6|10249.2|10246.4|10250.2|10247.4|10241.4|10238.6|136
1646150890000|2022-03-01 16:08:10|10249.3|10246.5|10244.5|10241.7|10253.3|10248.3|10242|10239.2|291
1646150900000|2022-03-01 16:08:20|10244|10241.2|10240.8|10238|10247.6|10244.8|10238.8|10236|127
1646150910000|2022-03-01 16:08:30|10240.6|10237.8|10248.3|10245.5|10249|10245.9|10239.6|10236.8|134
1646150920000|2022-03-01 16:08:40|10247.5|10244.7|10239.7|10236.9|10249.9|10247.1|10239.2|10236.4|282
1646150930000|2022-03-01 16:08:50|10239.4|10236.6|10240|10237.2|10243.4|10240.6|10234.6|10231.6|129
1646150940000|2022-03-01 16:09:00|10239.6|10236.8|10235.6|10232.8|10239.6|10236.8|10230.3|10227.5|133
1646150950000|2022-03-01 16:09:10|10235.3|10232.5|10241.8|10239|10243.5|10240.7|10233.3|10230.5|293
1646150960000|2022-03-01 16:09:20|10241.5|10238.7|10254.5|10251.7|10258|10255.2|10241.3|10238.5|250
1646150970000|2022-03-01 16:09:30|10255.7|10252.9|10248.5|10245.7|10257|10254.2|10247.2|10244.4|110
1646150980000|2022-03-01 16:09:40|10248.8|10246|10249.8|10247|10253.9|10251.1|10248.8|10246|97
1646150990000|2022-03-01 16:09:50|10249.5|10246.7|10262.1|10259.3|10262.7|10259.9|10249.5|10246.7|185
1646151000000|2022-03-01 16:10:00|10262.4|10259.6|10257.5|10253.5|10262.8|10260|10252.3|10249.5|123
1646151010000|2022-03-01 16:10:10|10257.9|10253.9|10259.3|10256.5|10259.3|10256.5|10253.1|10250.3|105
1646151020000|2022-03-01 16:10:20|10259.4|10256.6|10266.4|10263.6|10266.8|10264|10259.4|10256.6|132
1646151030000|2022-03-01 16:10:30|10266.6|10263.8|10267.4|10264.6|10271.7|10268.9|10265.4|10262.6|140
1646151040000|2022-03-01 16:10:40|10268.1|10265.3|10260.4|10257.6|10268.4|10265.6|10258.6|10255.8|121
1646151050000|2022-03-01 16:10:50|10259.9|10257.1|10266|10263.2|10266.3|10263.5|10257.8|10255|237
1646151060000|2022-03-01 16:11:00|10266.3|10263.5|10259.1|10256.3|10266.7|10263.9|10258.6|10255.8|88
1646151070000|2022-03-01 16:11:10|10259.4|10256.6|10238.4|10235.6|10260.1|10257.3|10237.1|10234.3|228
1646151080000|2022-03-01 16:11:20|10238.1|10235.3|10238.8|10236|10239.6|10236.8|10234.4|10231.6|213
1646151090000|2022-03-01 16:11:30|10238.7|10235.9|10242.7|10239.9|10244.4|10241.6|10237.4|10234.6|79
1646151100000|2022-03-01 16:11:40|10242.2|10239.4|10230.6|10227.8|10242.2|10239.4|10224.8|10222|271
1646151110000|2022-03-01 16:11:50|10230.1|10227.3|10230.9|10228.1|10238.6|10235.8|10228.2|10225.4|118
1646151120000|2022-03-01 16:12:00|10231.2|10228.4|10236.5|10233.7|10239.2|10236.4|10229.9|10227.1|137
1646151130000|2022-03-01 16:12:10|10236.8|10234|10243.8|10241|10245.5|10242.7|10233.7|10230.9|191
1646151140000|2022-03-01 16:12:20|10244.4|10241.6|10254.5|10251.7|10256.4|10253.6|10244.4|10241.6|451
1646151150000|2022-03-01 16:12:30|10254.9|10252.1|10248.3|10245.5|10256.8|10254|10246.8|10244|121
1646151160000|2022-03-01 16:12:40|10248.4|10245.6|10239.5|10236.7|10251.1|10248.3|10237|10233|117
1646151170000|2022-03-01 16:12:50|10239.2|10236.4|10251.7|10248.9|10252.2|10249.4|10237.2|10234.4|74
1646151180000|2022-03-01 16:13:00|10251.4|10248.6|10250.5|10247.7|10253.2|10250.4|10248.9|10246.1|93
1646151190000|2022-03-01 16:13:10|10249.7|10246.9|10241.7|10238.9|10249.7|10246.9|10240.6|10237.1|92
1646151200000|2022-03-01 16:13:20|10241.9|10239.1|10244.2|10241.4|10246.4|10243.6|10240.4|10237.6|58
1646151210000|2022-03-01 16:13:30|10244.4|10241.6|10242.3|10239.5|10244.7|10241.9|10241.6|10238.8|85
1646151220000|2022-03-01 16:13:40|10241.6|10238.8|10251.2|10248.4|10252.7|10249.9|10239.5|10236.7|260
1646151230000|2022-03-01 16:13:50|10252.4|10249.6|10248|10245.2|10261.3|10258.5|10248|10245.2|213
1646151240000|2022-03-01 16:14:00|10247.7|10244.9|10244.7|10241.9|10250|10247.2|10242.2|10239.4|140
1646151250000|2022-03-01 16:14:10|10244.2|10241.4|10240.7|10237.9|10245|10242.2|10240.7|10237.9|106
1646151260000|2022-03-01 16:14:20|10240.9|10238.1|10243.5|10240.7|10244.9|10242.1|10239.1|10236.3|100
1646151270000|2022-03-01 16:14:30|10243.7|10240.9|10235.3|10232.5|10246.5|10243.7|10234|10231.2|77
1646151280000|2022-03-01 16:14:40|10235|10232.2|10236|10233.2|10236|10233.2|10231|10228.2|192
1646151290000|2022-03-01 16:14:50|10236.1|10233.3|10236|10233.2|10241.4|10238.6|10235.1|10232.3|83
1646151300000|2022-03-01 16:15:00|10236.4|10233.6|10241.9|10239.1|10246.4|10243.6|10236.4|10233.6|123
1646151310000|2022-03-01 16:15:10|10242.4|10239.6|10240.1|10237.3|10246.2|10243.4|10239.4|10236.6|107
1646151320000|2022-03-01 16:15:20|10240.5|10237.7|10243.8|10241|10245.6|10242.8|10239.9|10237.1|78
1646151330000|2022-03-01 16:15:30|10243.2|10240.4|10243.2|10240.4|10247.8|10245|10241.1|10238.3|99
1646151340000|2022-03-01 16:15:40|10243.5|10240.7|10243.1|10240.3|10248.4|10245.6|10238.2|10235.4|134
1646151350000|2022-03-01 16:15:50|10241.8|10239|10239.3|10236.5|10243.7|10240.9|10237.8|10235|83
1646151360000|2022-03-01 16:16:00|10239.6|10236.8|10242.3|10239.5|10244.2|10241.4|10238.5|10235.7|66
1646151370000|2022-03-01 16:16:10|10242.5|10239.7|10242.5|10239.7|10244|10241.2|10239.5|10236.7|80
1646151380000|2022-03-01 16:16:20|10242.3|10239.5|10243.1|10240.3|10243.8|10241|10240.2|10237.4|51
1646151390000|2022-03-01 16:16:30|10242.8|10240|10244.4|10241.6|10245.6|10242.8|10240.8|10238|54
1646151400000|2022-03-01 16:16:40|10244.6|10241.8|10237.3|10234.5|10247.2|10244.4|10237.1|10234.3|100
1646151410000|2022-03-01 16:16:50|10237.1|10234.3|10235.5|10232.7|10239.8|10237|10235.3|10232.5|97
1646151420000|2022-03-01 16:17:00|10235.3|10232.5|10234.5|10231.7|10235.5|10232.7|10228.2|10225.4|120
1646151430000|2022-03-01 16:17:10|10234.8|10232|10231.6|10228.8|10237.2|10232.7|10229.1|10226.3|107
1646151440000|2022-03-01 16:17:20|10231.5|10228.7|10219.8|10217|10233.1|10230.3|10218.8|10216|167
1646151450000|2022-03-01 16:17:30|10219.1|10216.3|10216.6|10213.8|10225.1|10222.3|10213.3|10210.5|183
1646151460000|2022-03-01 16:17:40|10216.8|10214|10198.9|10196.1|10221.4|10218.6|10198.9|10196.1|266
1646151470000|2022-03-01 16:17:50|10193.5|10190.7|10198.4|10195.6|10207.4|10204.6|10191.6|10185.7|654
1646151480000|2022-03-01 16:18:00|10199.4|10196.6|10205.4|10202.6|10208.8|10206|10199.4|10196.6|364
1646151490000|2022-03-01 16:18:10|10206.5|10203.7|10201.4|10198.6|10209.2|10206.4|10198.6|10195.8|196
1646151500000|2022-03-01 16:18:20|10202.2|10199.4|10199.3|10196.5|10204.4|10201.6|10195.6|10192.8|387
1646151510000|2022-03-01 16:18:30|10199.6|10196.8|10209.6|10206.8|10210.8|10208|10199.4|10196.6|155
1646151520000|2022-03-01 16:18:40|10209.4|10206.6|10205.6|10202.8|10212.4|10209.4|10204.8|10201.5|256
1646151530000|2022-03-01 16:18:50|10204.6|10201.8|10194.9|10192.1|10204.6|10201.8|10193|10190.2|181
1646151540000|2022-03-01 16:19:00|10195.1|10192.3|10207.8|10205|10208.6|10205.8|10195.1|10192.3|200
1646151550000|2022-03-01 16:19:10|10207.3|10204.5|10225.9|10223.1|10226.6|10223.8|10206.9|10200.7|246
1646151560000|2022-03-01 16:19:20|10225.7|10222.9|10215.7|10212.9|10228|10224.9|10214.4|10211.6|284
1646151570000|2022-03-01 16:19:30|10216.1|10213.3|10211.7|10208.9|10216.9|10214.1|10207.7|10204.9|146
1646151580000|2022-03-01 16:19:40|10211.6|10208.8|10209.3|10206.5|10214.6|10211.8|10208|10205.2|160
1646151590000|2022-03-01 16:19:50|10208.9|10206.1|10224.7|10221.9|10225.2|10222.4|10206.8|10204|204
1646151600000|2022-03-01 16:20:00|10224.9|10222.1|10228.1|10225.3|10230.7|10227.9|10221.9|10219.1|129
1646151610000|2022-03-01 16:20:10|10228.9|10226.1|10240.2|10237.4|10241.2|10238.4|10228.1|10225.3|150
1646151620000|2022-03-01 16:20:20|10239.2|10236.4|10242.9|10240.1|10243.2|10240.4|10238.2|10235.4|74
1646151630000|2022-03-01 16:20:30|10243.4|10240.6|10243.6|10240.8|10248.9|10246.1|10238.6|10235.8|207
1646151640000|2022-03-01 16:20:40|10244.2|10241.4|10236.6|10233.8|10245.4|10242.6|10236.2|10233.4|113
1646151650000|2022-03-01 16:20:50|10236.9|10234.1|10232.7|10229.9|10236.9|10234.1|10229.2|10226.4|115
1646151660000|2022-03-01 16:21:00|10232.9|10230.1|10239.2|10236.4|10239.9|10237.1|10232.4|10229.6|60
1646151670000|2022-03-01 16:21:10|10238.6|10235.8|10234.2|10231.4|10238.6|10235.8|10232.4|10229.6|52
1646151680000|2022-03-01 16:21:20|10234.9|10232.1|10242.7|10239.9|10242.7|10239.9|10234.7|10231.9|76
1646151690000|2022-03-01 16:21:30|10243|10240.2|10249.5|10246.7|10252.9|10250.1|10243|10240.2|243
1646151700000|2022-03-01 16:21:40|10249.9|10247.1|10248.4|10245.6|10250.5|10247.7|10246.4|10243.6|73
1646151710000|2022-03-01 16:21:50|10248.7|10245.9|10250.9|10248.1|10251.4|10248.6|10245.4|10242.6|52
1646151720000|2022-03-01 16:22:00|10250.2|10247.4|10237.9|10235.1|10250.2|10247.4|10237.6|10234.8|164
1646151730000|2022-03-01 16:22:10|10238.1|10235.3|10243.4|10240.6|10246.2|10243.4|10238.1|10235|116
1646151740000|2022-03-01 16:22:20|10243.9|10241.1|10240.2|10237.4|10244.8|10241.9|10239.7|10236.9|52
1646151750000|2022-03-01 16:22:30|10239.9|10237.1|10239.3|10236.5|10244.2|10241.4|10235|10232.2|135
1646151760000|2022-03-01 16:22:40|10238.6|10235.8|10242.3|10239.5|10248|10245.2|10237|10234.2|101
1646151770000|2022-03-01 16:22:50|10241.8|10239|10234|10231.2|10241.8|10239|10233.2|10230.4|137
1646151780000|2022-03-01 16:23:00|10233.7|10230.9|10239.5|10236.7|10240|10237.2|10233.7|10230.9|139
1646151790000|2022-03-01 16:23:10|10239.7|10236.9|10246.1|10243.3|10248.9|10246.1|10239|10236.2|191
1646151800000|2022-03-01 16:23:20|10246.6|10243.8|10256.5|10253.7|10261.2|10254.8|10244.8|10242|652
1646151810000|2022-03-01 16:23:30|10256.8|10254|10254.5|10251.7|10260.5|10257.7|10251.2|10248.4|186
1646151820000|2022-03-01 16:23:40|10254.2|10251.4|10260.4|10257.6|10261.7|10258.9|10251.9|10249.1|154
1646151830000|2022-03-01 16:23:50|10260.9|10258.1|10262.8|10260|10266.9|10264.1|10259.6|10256.8|233
1646151840000|2022-03-01 16:24:00|10264.5|10261.7|10267|10264.2|10267.8|10265|10260.3|10257.5|133
1646151850000|2022-03-01 16:24:10|10266.8|10264|10268.8|10266|10269.6|10266.7|10265.8|10263|155
1646151860000|2022-03-01 16:24:20|10268.5|10265.7|10265.8|10263|10270.5|10267.7|10264.5|10261.7|178
1646151870000|2022-03-01 16:24:30|10266.6|10263.8|10262.9|10260.1|10268.1|10265.3|10261.2|10258.4|209
1646151880000|2022-03-01 16:24:40|10263.2|10260.4|10265.8|10263|10268.8|10266|10262.6|10259.8|114
1646151890000|2022-03-01 16:24:50|10266.1|10263.3|10263.6|10260.8|10269.5|10266.7|10263.6|10260.8|106
1646151900000|2022-03-01 16:25:00|10263|10260.2|10253.1|10250.3|10263|10260.2|10252|10249.2|235
1646151910000|2022-03-01 16:25:10|10253.3|10250.5|10250|10247.2|10254.1|10251.3|10244.8|10242|177
1646151920000|2022-03-01 16:25:20|10250.1|10247.3|10247.8|10245|10250.5|10247.7|10243.8|10241|129
1646151930000|2022-03-01 16:25:30|10248.5|10245.7|10249.1|10246.3|10250.4|10247.6|10246.1|10243.3|64
1646151940000|2022-03-01 16:25:40|10248.4|10245.6|10263.6|10260.8|10267.5|10263.5|10247.1|10244.3|163
1646151950000|2022-03-01 16:25:50|10263.1|10260.3|10266.9|10264.1|10268.9|10266.1|10263.1|10260.3|138
1646151960000|2022-03-01 16:26:00|10267.1|10264.3|10268.3|10265.5|10269.3|10266.5|10261.8|10259|157
1646151970000|2022-03-01 16:26:10|10268|10265.2|10266.2|10263.4|10269.5|10266.7|10261.5|10258.7|114
1646151980000|2022-03-01 16:26:20|10266.5|10263.7|10264.9|10262.1|10268.7|10265.9|10264.7|10261.9|79
1646151990000|2022-03-01 16:26:30|10266.2|10263.4|10265.7|10262.9|10266.5|10263.7|10260.2|10257.4|64
1646152000000|2022-03-01 16:26:40|10266.5|10263.7|10267.1|10264.3|10268|10265.2|10265.2|10262.4|126
1646152010000|2022-03-01 16:26:50|10266.4|10263.6|10270.8|10268|10271.1|10268.3|10264.3|10261.5|107
1646152020000|2022-03-01 16:27:00|10270.4|10267.6|10290.3|10287.5|10292.1|10288.2|10270.1|10267.3|412
1646152030000|2022-03-01 16:27:10|10291|10288.2|10289|10286.2|10301.1|10298.3|10287.6|10284.7|381
1646152040000|2022-03-01 16:27:20|10289.3|10286.5|10285.7|10282.9|10291.9|10289.1|10283.7|10280.9|203
1646152050000|2022-03-01 16:27:30|10285.2|10282.4|10290|10287.2|10290|10287.2|10279.4|10276.6|246
1646152060000|2022-03-01 16:27:40|10289.1|10286.3|10285.7|10282.9|10293.2|10290.4|10285.6|10282.8|170
1646152070000|2022-03-01 16:27:50|10286.1|10283.3|10282.2|10279.4|10287.7|10284.8|10282.2|10279.4|137
1646152080000|2022-03-01 16:28:00|10282.1|10279.3|10288.7|10285.9|10290.9|10288.1|10279.7|10276.9|287
1646152090000|2022-03-01 16:28:10|10289.1|10286.3|10278.1|10275.3|10290.7|10287.9|10278.1|10275.3|137
1646152100000|2022-03-01 16:28:20|10278.4|10275.6|10282.7|10279.9|10284.1|10281.3|10275.9|10273.1|143
1646152110000|2022-03-01 16:28:30|10283.4|10280.6|10281.5|10278.7|10291.9|10289.1|10281.4|10278.6|157
1646152120000|2022-03-01 16:28:40|10282.9|10280.1|10288.9|10286.1|10290.5|10287.7|10281.7|10278.9|106
1646152130000|2022-03-01 16:28:50|10289.4|10286.6|10284.9|10282.1|10289.4|10286.6|10279|10276.2|92
1646152140000|2022-03-01 16:29:00|10284.2|10281.4|10299|10296.2|10299|10296.2|10280.8|10278|180
1646152150000|2022-03-01 16:29:10|10300|10297.2|10302.2|10299.4|10304.3|10301.5|10293.8|10291|505
1646152160000|2022-03-01 16:29:20|10301.7|10298.9|10317.7|10314.9|10318.4|10315.6|10301.7|10298.9|391
1646152170000|2022-03-01 16:29:30|10318|10315.2|10324.5|10321.7|10327.3|10324.5|10316.4|10313.6|518
1646152180000|2022-03-01 16:29:40|10325.3|10322.5|10325|10322.2|10327.3|10324.5|10319.5|10316.7|317
1646152190000|2022-03-01 16:29:50|10324.7|10321.9|10327.2|10324.4|10331.2|10328.4|10321.3|10318.5|483
1646152200000|2022-03-01 16:30:00|10327.5|10323.5|10320.8|10318|10334.8|10332|10313.9|10311.1|462
1646152210000|2022-03-01 16:30:10|10320.5|10317.7|10316.2|10313.4|10320.8|10318|10310.7|10307.9|273
1646152220000|2022-03-01 16:30:20|10316.5|10313.7|10316.7|10313.9|10316.7|10313.9|10306.1|10303.3|188
1646152230000|2022-03-01 16:30:30|10316.8|10314|10322.9|10320.1|10324.9|10322.1|10314.9|10312.1|190
1646152240000|2022-03-01 16:30:40|10322.3|10319.5|10327.2|10324.4|10330.6|10327.8|10322.3|10319.5|173
1646152250000|2022-03-01 16:30:50|10326.9|10324.1|10314.3|10311.5|10327.4|10324.6|10313.7|10310.9|206
1646152260000|2022-03-01 16:31:00|10314.5|10311.7|10329.3|10326.5|10332.9|10330.1|10314.3|10311.5|464
1646152270000|2022-03-01 16:31:10|10329|10326.2|10320.2|10317.4|10329.8|10327|10319.7|10316.9|154
1646152280000|2022-03-01 16:31:20|10320.5|10317.7|10313.8|10311|10323.6|10320.8|10313.5|10310.7|226
1646152290000|2022-03-01 16:31:30|10313.3|10310.5|10311.1|10308.3|10315|10312.2|10303.9|10301.1|451
1646152300000|2022-03-01 16:31:40|10311.4|10308.6|10318.1|10315.3|10322.4|10319.6|10311.1|10308.3|155
1646152310000|2022-03-01 16:31:50|10318.4|10315.6|10316.5|10313.7|10319.1|10316.3|10313.4|10310.6|70
1646152320000|2022-03-01 16:32:00|10316.7|10313.9|10315|10312.2|10318|10315.2|10314.7|10311.9|45
1646152330000|2022-03-01 16:32:10|10314.8|10312|10311.7|10308.9|10314.8|10312|10308.1|10305.3|105
1646152340000|2022-03-01 16:32:20|10311.4|10308.6|10312.9|10310.1|10314.4|10311.6|10309.5|10306.7|136
1646152350000|2022-03-01 16:32:30|10312.6|10309.8|10316.3|10313.5|10316.3|10313.5|10309.8|10307|375
1646152360000|2022-03-01 16:32:40|10316.6|10313.8|10318.8|10316|10322|10319.2|10316.3|10313.5|130
1646152370000|2022-03-01 16:32:50|10319.8|10317|10341.9|10339.1|10342.9|10340.1|10319.8|10317|337
1646152380000|2022-03-01 16:33:00|10342.2|10339.4|10328.9|10326.1|10342.2|10339.4|10327.1|10324.3|202
1646152390000|2022-03-01 16:33:10|10329.6|10326.8|10329.8|10327|10336.6|10333.8|10327.3|10324.5|320
1646152400000|2022-03-01 16:33:20|10330.1|10327.3|10330.3|10327.5|10332.9|10330.1|10327.9|10325.1|85
1646152410000|2022-03-01 16:33:30|10329.6|10326.8|10335.2|10332.4|10335.6|10332.8|10328.1|10325.3|113
1646152420000|2022-03-01 16:33:40|10335.6|10332.8|10333.6|10330.8|10338.2|10335.4|10332.1|10329.3|169
1646152430000|2022-03-01 16:33:50|10333.4|10330.6|10339.9|10337.1|10342.2|10339.4|10332.6|10329.8|208
1646152440000|2022-03-01 16:34:00|10339.1|10336.3|10347.6|10344.8|10347.6|10344.8|10337.3|10334.5|214
1646152450000|2022-03-01 16:34:10|10347.9|10345.1|10356.1|10353.3|10360.4|10357.6|10347.9|10345.1|414
1646152460000|2022-03-01 16:34:20|10356.7|10353.9|10370.6|10367.8|10375.7|10372.9|10352.2|10349.4|702
1646152470000|2022-03-01 16:34:30|10371.6|10368.8|10370.7|10367.9|10374.2|10371.4|10368.4|10365.6|297
1646152480000|2022-03-01 16:34:40|10370.4|10367.6|10381.7|10378.9|10387.1|10381.5|10369.7|10366.9|573
1646152490000|2022-03-01 16:34:50|10381.4|10378.6|10373.9|10371.1|10384.4|10381.6|10368.5|10365.7|328
1646152500000|2022-03-01 16:35:00|10373.7|10370.9|10377.7|10374.9|10384.4|10381.6|10369.1|10366.3|244
1646152510000|2022-03-01 16:35:10|10377.4|10374.6|10384.7|10381.9|10384.7|10381.9|10373.7|10370.9|223
1646152520000|2022-03-01 16:35:20|10384.9|10382.1|10396|10393.2|10396.7|10393.9|10381.4|10378.6|409
1646152530000|2022-03-01 16:35:30|10396.7|10393.9|10396.8|10394|10403.5|10400.7|10395.4|10392.6|374
1646152540000|2022-03-01 16:35:40|10396.5|10393.7|10402.5|10399.7|10410|10407.2|10396|10393.2|446
1646152550000|2022-03-01 16:35:50|10402|10399.2|10407.2|10404.4|10411.3|10408.5|10402|10399.2|273
1646152560000|2022-03-01 16:36:00|10407.5|10404.7|10398.3|10395.5|10409.5|10406.7|10397.5|10394.7|315
1646152570000|2022-03-01 16:36:10|10398.1|10395.3|10410.8|10408|10413|10410.2|10397|10394.2|338
1646152580000|2022-03-01 16:36:20|10411.1|10408.3|10409|10406.2|10413.2|10410.4|10408.5|10405.7|151
1646152590000|2022-03-01 16:36:30|10409.5|10406.7|10413.3|10410.5|10417.3|10414.5|10409.5|10406.6|257
1646152600000|2022-03-01 16:36:40|10413.5|10410.7|10406.7|10403.9|10416.1|10410.7|10405|10402.2|298
1646152610000|2022-03-01 16:36:50|10407.2|10404.4|10403.2|10400.4|10407.3|10404.5|10398.4|10395.6|308
1646152620000|2022-03-01 16:37:00|10403.1|10400.3|10399|10396.2|10410|10407.2|10397.7|10394.9|386
1646152630000|2022-03-01 16:37:10|10398.7|10395.9|10404.5|10401.7|10407|10404.2|10396.7|10393.9|175
1646152640000|2022-03-01 16:37:20|10403.7|10400.9|10431|10428.2|10434|10430.9|10403.7|10400.1|428
1646152650000|2022-03-01 16:37:30|10431.2|10428.4|10436.2|10433.4|10440.8|10438|10430.2|10427.4|749
1646152660000|2022-03-01 16:37:40|10436|10433.2|10444.3|10441.5|10445.1|10442.3|10436|10433.2|298
1646152670000|2022-03-01 16:37:50|10444.1|10441.3|10443.8|10441|10447.8|10445|10432.5|10429.7|539
1646152680000|2022-03-01 16:38:00|10444.1|10441.3|10437.3|10434.5|10449.7|10446.9|10435|10432.2|885
1646152690000|2022-03-01 16:38:10|10438.2|10435.4|10456.9|10454.1|10458|10454.1|10437.4|10434.6|404
1646152700000|2022-03-01 16:38:20|10457.2|10454.4|10467.3|10464.5|10470.9|10466.1|10454.3|10451.5|750
1646152710000|2022-03-01 16:38:30|10467.5|10464.7|10468.5|10465.7|10487.7|10481.3|10467.3|10464.5|1107
1646152720000|2022-03-01 16:38:40|10468.8|10464.8|10472.8|10470|10476.5|10473.7|10466.2|10463.4|251
1646152730000|2022-03-01 16:38:50|10473|10470.2|10483.5|10480.7|10485.1|10481.2|10473|10470.2|643
1646152740000|2022-03-01 16:39:00|10483.8|10481|10467.1|10464.3|10484.8|10482|10466|10463.2|389
1646152750000|2022-03-01 16:39:10|10466.9|10464.1|10478.8|10476|10480.1|10477.3|10466.1|10463.3|490
1646152760000|2022-03-01 16:39:20|10479.2|10476.4|10468.4|10465.6|10482.5|10479.7|10466.7|10463.9|314
1646152770000|2022-03-01 16:39:30|10468.7|10465.9|10461.7|10458.9|10468.7|10465.9|10454.8|10452|365
1646152780000|2022-03-01 16:39:40|10462.1|10459.3|10468|10465.2|10469.5|10466.7|10458.1|10455.3|171
1646152790000|2022-03-01 16:39:50|10467.8|10465|10463|10460.2|10467.8|10465|10461.1|10458.3|185
1646152800000|2022-03-01 16:40:00|10462.7|10459.9|10449.1|10446.3|10464.1|10461.3|10449.1|10446.3|263
1646152810000|2022-03-01 16:40:10|10449.9|10447.1|10463.3|10460.5|10465.6|10462.8|10446.9|10444.1|287
1646152820000|2022-03-01 16:40:20|10463|10460.2|10450.1|10447.3|10464.6|10461.8|10449.2|10446.4|217
1646152830000|2022-03-01 16:40:30|10450.3|10447.5|10442.6|10439.8|10451.1|10448.3|10441.5|10438.7|183
1646152840000|2022-03-01 16:40:40|10442.8|10440|10447.3|10444.5|10447.3|10444.5|10440.4|10437.6|239
1646152850000|2022-03-01 16:40:50|10446.7|10443.9|10448.9|10446.1|10453.3|10450.5|10446.1|10443.3|208
1646152860000|2022-03-01 16:41:00|10448.6|10445.8|10428.1|10425.3|10448.6|10445.8|10428.1|10425.3|223
1646152870000|2022-03-01 16:41:10|10428.9|10426.1|10421.1|10418.3|10432.4|10429.5|10420.6|10417.8|294
1646152880000|2022-03-01 16:41:20|10420.9|10418.1|10427.3|10424.5|10427.7|10424.9|10415.4|10412.6|420
1646152890000|2022-03-01 16:41:30|10427.8|10425|10426.2|10423.4|10430.9|10428.1|10420.8|10418|439
1646152900000|2022-03-01 16:41:40|10426.9|10424.1|10428.3|10425.5|10431.8|10429|10418.6|10415.8|197
1646152910000|2022-03-01 16:41:50|10427.9|10425.1|10428.9|10426.1|10431.3|10428.5|10424.1|10421.3|160
1646152920000|2022-03-01 16:42:00|10429.7|10426.9|10425|10422.2|10430.6|10427.2|10421.4|10418.6|165
1646152930000|2022-03-01 16:42:10|10424.7|10421.9|10414.6|10411.8|10425.5|10422.7|10411.3|10408.5|212
1646152940000|2022-03-01 16:42:20|10416.1|10413.3|10414.4|10411.6|10420.2|10417.4|10411.6|10408.8|425
1646152950000|2022-03-01 16:42:30|10414.7|10411.9|10415.2|10412.4|10419.7|10416.3|10406.6|10403.8|376
1646152960000|2022-03-01 16:42:40|10416.2|10413.4|10424.7|10421.9|10425.2|10422.4|10415.2|10412.3|106
1646152970000|2022-03-01 16:42:50|10421|10418.2|10422.2|10419.4|10426.5|10423.7|10420.7|10417.9|87
1646152980000|2022-03-01 16:43:00|10423.5|10420.7|10420.4|10417.6|10428.3|10425.5|10420.1|10417.3|190
1646152990000|2022-03-01 16:43:10|10420.6|10417.8|10421.6|10418.8|10421.9|10419.1|10417.5|10414.7|95
1646153000000|2022-03-01 16:43:20|10420.4|10417.6|10417.4|10414.6|10427.7|10424.8|10416.2|10413.4|136
1646153010000|2022-03-01 16:43:30|10418|10415.2|10422.2|10419.4|10425.2|10422.4|10413.6|10410.8|198
1646153020000|2022-03-01 16:43:40|10423|10420.2|10425.2|10422.4|10426.6|10423.8|10420.2|10417.4|349
1646153030000|2022-03-01 16:43:50|10425.4|10422.6|10447.4|10444.6|10447.7|10444.6|10425.4|10422.6|529
1646153040000|2022-03-01 16:44:00|10447.6|10444.8|10441.3|10438.5|10453.2|10450.4|10441.3|10438.5|462
1646153050000|2022-03-01 16:44:10|10440.7|10437.9|10436.3|10433.5|10444.3|10441.5|10435|10432.2|92
1646153060000|2022-03-01 16:44:20|10435.7|10432.9|10432|10429.2|10436.3|10432.9|10428|10425.2|307
1646153070000|2022-03-01 16:44:30|10431.8|10429|10421|10418.2|10432.2|10429.4|10420.7|10417.9|189
1646153080000|2022-03-01 16:44:40|10421.7|10418.9|10419.3|10416.5|10431.6|10428.8|10416.7|10413.9|284
1646153090000|2022-03-01 16:44:50|10418.5|10415.7|10414.7|10411.9|10420.8|10418|10411.3|10408.5|141
1646153100000|2022-03-01 16:45:00|10414.4|10411.6|10416.1|10413.3|10421.9|10418.5|10411.3|10408.5|197
1646153110000|2022-03-01 16:45:10|10415.6|10412.8|10417.5|10414.7|10423.3|10420.5|10411|10408.2|235
1646153120000|2022-03-01 16:45:20|10417.2|10414.4|10423.5|10420.7|10423.9|10421.1|10414.5|10411.7|107
1646153130000|2022-03-01 16:45:30|10424.1|10421.3|10426.3|10423.5|10427|10424.2|10420|10417.2|82
1646153140000|2022-03-01 16:45:40|10426|10423.2|10420.5|10417.7|10431|10428.2|10420|10417.2|177
1646153150000|2022-03-01 16:45:50|10420.3|10417.5|10425.5|10422.7|10426.3|10423.5|10419.1|10416.3|104
1646153160000|2022-03-01 16:46:00|10425.3|10422.5|10419.3|10416.5|10425.8|10423|10414.6|10411.8|130
1646153170000|2022-03-01 16:46:10|10419.6|10416.8|10418.1|10415.3|10419.6|10416.8|10414.6|10411.8|50
1646153180000|2022-03-01 16:46:20|10418.3|10415.5|10425.9|10423.1|10426.6|10423.8|10418.3|10415.5|99
1646153190000|2022-03-01 16:46:30|10426.1|10423.3|10424.6|10421.8|10426.1|10423.3|10417.1|10414.3|203
1646153200000|2022-03-01 16:46:40|10424.5|10421.7|10423.9|10421.1|10425.3|10422.5|10420.9|10418.1|96
1646153210000|2022-03-01 16:46:50|10423.6|10420.8|10427.1|10424.3|10433.6|10430.8|10423.6|10420.8|144
1646153220000|2022-03-01 16:47:00|10427.4|10424.6|10428.1|10425.3|10432.3|10429.5|10419.1|10416.3|289
1646153230000|2022-03-01 16:47:10|10428.3|10425.5|10426.8|10424|10431.9|10429.1|10425.6|10422.8|256
1646153240000|2022-03-01 16:47:20|10426.4|10423.6|10427.3|10424.5|10429.3|10425.6|10422.1|10419.3|57
1646153250000|2022-03-01 16:47:30|10427.6|10424.8|10426.4|10423.6|10431.6|10428.8|10425.3|10422.5|184
1646153260000|2022-03-01 16:47:40|10426.6|10423.8|10431.6|10428.8|10431.6|10428.8|10426.3|10423.5|50
1646153270000|2022-03-01 16:47:50|10430.8|10428|10434.1|10431.3|10434.9|10432.1|10430.1|10427.3|127
1646153280000|2022-03-01 16:48:00|10433.9|10431.1|10430.7|10427.9|10434.9|10432.1|10427.6|10424.8|133
1646153290000|2022-03-01 16:48:10|10431.2|10428.4|10443.4|10440.6|10447|10444.2|10431.1|10427.8|328
1646153300000|2022-03-01 16:48:20|10443.9|10441.1|10434.8|10432|10443.9|10441.1|10433.8|10431|110
1646153310000|2022-03-01 16:48:30|10435.1|10432.3|10424.7|10421.9|10435.3|10432.5|10424.2|10421.4|103
1646153320000|2022-03-01 16:48:40|10424.8|10422|10425.2|10422.4|10430|10427.2|10424.5|10421.7|77
1646153330000|2022-03-01 16:48:50|10424.9|10422.1|10427.5|10424.7|10428.6|10425.8|10419.9|10415.8|239
1646153340000|2022-03-01 16:49:00|10426.9|10424.1|10409.6|10406.8|10426.9|10424.1|10409.6|10406.8|144
1646153350000|2022-03-01 16:49:10|10409|10406.2|10412.3|10409.5|10417.9|10415.1|10407.8|10405|186
1646153360000|2022-03-01 16:49:20|10412.6|10409.8|10416|10413.2|10417.8|10415|10409.9|10407.1|154
1646153370000|2022-03-01 16:49:30|10416.3|10413.5|10420.5|10417.7|10425.9|10423.1|10411.3|10408.5|290
1646153380000|2022-03-01 16:49:40|10421|10418.2|10414.6|10411.8|10422|10419.2|10412.2|10409.4|103
1646153390000|2022-03-01 16:49:50|10413.9|10411.1|10414.9|10412.1|10415.2|10412.4|10408.9|10406.1|114
1646153400000|2022-03-01 16:50:00|10415.2|10412.4|10410|10407.2|10415.2|10412.4|10403.4|10400.6|186
1646153410000|2022-03-01 16:50:10|10410.2|10407.4|10413.2|10410.4|10414.2|10411.4|10408.4|10405.6|38
1646153420000|2022-03-01 16:50:20|10412.3|10409.5|10411.4|10408.6|10412.3|10409.5|10406.4|10403.6|87
1646153430000|2022-03-01 16:50:30|10411.2|10408.4|10417.2|10414.4|10422.2|10419.4|10410.2|10407.4|171
1646153440000|2022-03-01 16:50:40|10416.1|10413.3|10430.3|10427.5|10434.2|10431.4|10416.1|10413.3|205
1646153450000|2022-03-01 16:50:50|10429.7|10426.9|10428.7|10425.9|10432.5|10429.7|10428.2|10425.4|65
1646153460000|2022-03-01 16:51:00|10428.3|10425.5|10435.3|10432.5|10435.6|10432.8|10428|10425.2|63
1646153470000|2022-03-01 16:51:10|10434.8|10432|10434.4|10431.6|10435.4|10432.6|10428.6|10423.7|73
1646153480000|2022-03-01 16:51:20|10434.9|10432.1|10435.1|10432.3|10444.9|10439.5|10433.3|10430.5|317
1646153490000|2022-03-01 16:51:30|10434.8|10432|10437.3|10434.5|10437.9|10435.1|10431.1|10428.3|48
1646153500000|2022-03-01 16:51:40|10436.8|10434|10435.4|10432.6|10440.1|10435.6|10431.8|10428.6|219
1646153510000|2022-03-01 16:51:50|10435.7|10432.9|10440|10437.2|10441.7|10438.9|10435.7|10432|93
1646153520000|2022-03-01 16:52:00|10441.2|10438.3|10438.3|10435.5|10444|10441.2|10435.4|10432.6|160
1646153530000|2022-03-01 16:52:10|10439.5|10436.7|10443.4|10440.6|10443.7|10440.9|10434.7|10431.9|92
1646153540000|2022-03-01 16:52:20|10442.9|10440.1|10440.9|10438.1|10444.9|10442.1|10439.4|10436.2|54
1646153550000|2022-03-01 16:52:30|10440.7|10437.9|10437.8|10435|10441|10437.9|10435|10432.2|62
1646153560000|2022-03-01 16:52:40|10437.5|10434.7|10429.5|10426.7|10437.8|10435|10428.6|10425.8|207
1646153570000|2022-03-01 16:52:50|10428.8|10426|10425.2|10422.4|10429.8|10427|10423.5|10420.7|165
1646153580000|2022-03-01 16:53:00|10425|10422.2|10425.6|10422.8|10427.2|10424.4|10423.7|10420.9|94
1646153590000|2022-03-01 16:53:10|10425.9|10423.1|10424.5|10421.7|10427.5|10424.7|10423.1|10420.3|120
1646153600000|2022-03-01 16:53:20|10424|10421.2|10421.9|10419.1|10426|10423.2|10419.9|10417.1|94
1646153610000|2022-03-01 16:53:30|10422.2|10419.4|10418|10415.2|10422.9|10420.1|10414.8|10412|120
1646153620000|2022-03-01 16:53:40|10419.3|10416.5|10428.2|10425.4|10428.9|10426.1|10418.5|10415.6|247
1646153630000|2022-03-01 16:53:50|10427.4|10424.6|10431.6|10428.8|10433.3|10430.5|10427.4|10424.6|108
1646153640000|2022-03-01 16:54:00|10431.9|10429.1|10428.4|10425.6|10432.9|10430.1|10426.3|10423.5|40
1646153650000|2022-03-01 16:54:10|10428.6|10425.8|10428.1|10425.3|10431.7|10428.9|10427.4|10424.3|59
1646153660000|2022-03-01 16:54:20|10428.4|10425.6|10425.6|10422.8|10428.9|10426.1|10424.3|10421.5|37
1646153670000|2022-03-01 16:54:30|10426.8|10424|10434.8|10432|10443.3|10440.5|10426.8|10424|281
1646153680000|2022-03-01 16:54:40|10435.8|10433|10440.4|10437.6|10442.9|10440.1|10435.8|10433|210
1646153690000|2022-03-01 16:54:50|10440.1|10437.3|10438.7|10435.9|10440.1|10437.3|10434.9|10432.1|68
1646153700000|2022-03-01 16:55:00|10438.2|10435.4|10440.3|10437.5|10445.2|10442.4|10436.4|10433.6|108
1646153710000|2022-03-01 16:55:10|10440.1|10437.3|10451.9|10449.1|10452.6|10449.8|10440.1|10437.3|144
1646153720000|2022-03-01 16:55:20|10451.7|10448.9|10475|10472.2|10476|10473.2|10451.2|10448.4|1404
1646153730000|2022-03-01 16:55:30|10475.3|10472.5|10481|10478.2|10492|10488.6|10471.8|10469|1022
1646153740000|2022-03-01 16:55:40|10481.9|10479.1|10474.1|10471.3|10483.1|10480.3|10468.5|10463.8|328
1646153750000|2022-03-01 16:55:50|10474.3|10471.5|10475.1|10472.3|10478.1|10475.3|10472.6|10469.8|168
1646153760000|2022-03-01 16:56:00|10474.1|10471.3|10468.5|10465.7|10476.3|10471.6|10467.8|10465|242
1646153770000|2022-03-01 16:56:10|10468.2|10465.4|10458.1|10455.3|10468.8|10466|10452|10449.2|306
1646153780000|2022-03-01 16:56:20|10457.8|10455|10459.9|10457.1|10463.6|10460.8|10448.2|10445.4|400
1646153790000|2022-03-01 16:56:30|10460.5|10457.7|10464.7|10461.9|10464.7|10461.9|10454.4|10450.8|277
1646153800000|2022-03-01 16:56:40|10465.2|10462.4|10464.3|10461.5|10467.8|10465|10463.5|10460.6|123
1646153810000|2022-03-01 16:56:50|10464.5|10461.7|10461.8|10459|10466.5|10463.7|10459.5|10456.7|53
1646153820000|2022-03-01 16:57:00|10459.3|10456.5|10456.1|10453.3|10461|10458.2|10454|10451.2|104
1646153830000|2022-03-01 16:57:10|10456.4|10453.6|10460.5|10457.7|10460.8|10458|10456.1|10453.3|92
1646153840000|2022-03-01 16:57:20|10461.7|10458.9|10453.7|10450.9|10466.7|10463.9|10453.3|10450.5|138
1646153850000|2022-03-01 16:57:30|10453.1|10450.3|10450.6|10447.8|10454.1|10451.3|10450|10447.2|120
1646153860000|2022-03-01 16:57:40|10450.3|10447.5|10446|10443.2|10450.3|10447.5|10442.7|10439.9|223
1646153870000|2022-03-01 16:57:50|10445.3|10442.5|10444|10441.2|10448.7|10445.9|10438.5|10435.7|198
1646153880000|2022-03-01 16:58:00|10445.2|10442.4|10435.5|10432.7|10445.2|10442.4|10435.5|10432.7|180
1646153890000|2022-03-01 16:58:10|10436|10433.2|10431.8|10429|10438.2|10435.4|10431|10428.2|139
1646153900000|2022-03-01 16:58:20|10431.6|10428.8|10427.8|10425|10431.6|10428.8|10423.5|10420.7|264
1646153910000|2022-03-01 16:58:30|10427.6|10424.8|10430|10427.2|10432.6|10429.8|10426.3|10423.5|138
1646153920000|2022-03-01 16:58:40|10429.3|10426.5|10423.2|10420.4|10429.3|10426.5|10420.9|10418.1|171
1646153930000|2022-03-01 16:58:50|10423.8|10421|10413.7|10410.9|10424.5|10421.7|10412.5|10409.7|219
1646153940000|2022-03-01 16:59:00|10413.4|10410.6|10414.5|10411.7|10419.3|10416.5|10413.2|10410.4|338
1646153950000|2022-03-01 16:59:10|10414.8|10412|10424.6|10421.8|10426.1|10423.3|10414.8|10412|244
1646153960000|2022-03-01 16:59:20|10423.4|10420.6|10427.3|10424.5|10428.3|10425.5|10421.1|10418.3|84
1646153970000|2022-03-01 16:59:30|10427|10424.2|10433.5|10430.7|10440.3|10437.5|10427|10424.2|505
1646153980000|2022-03-01 16:59:40|10432.7|10429.9|10426.5|10423.7|10436.3|10433.5|10425.7|10422.9|157
1646153990000|2022-03-01 16:59:50|10425.3|10422.5|10427.3|10424.5|10430.5|10427.7|10425.3|10422.5|42
1646154000000|2022-03-01 17:00:00|10428.2|10425.4|10427.8|10425|10430.1|10427.3|10420.6|10417.8|133
1646154010000|2022-03-01 17:00:10|10427.5|10424.7|10435.3|10432.5|10435.9|10433.1|10426.8|10424|70
1646154020000|2022-03-01 17:00:20|10435.6|10432.8|10439.1|10436.3|10444.1|10441.3|10435.6|10432.8|147
1646154030000|2022-03-01 17:00:30|10439.2|10436.4|10441.1|10438.3|10441.1|10438.3|10435.9|10433.1|65
1646154040000|2022-03-01 17:00:40|10440.9|10438.1|10440.7|10437.9|10446.4|10443.6|10439.6|10436.8|239
1646154050000|2022-03-01 17:00:50|10440.1|10437.3|10442.4|10439.6|10445.4|10440|10436.9|10434.1|171
1646154060000|2022-03-01 17:01:00|10444.4|10441.6|10443.3|10440.5|10444.9|10442.1|10440.9|10438.1|78
1646154070000|2022-03-01 17:01:10|10443.8|10441|10460.4|10457.6|10464.6|10461.8|10443.8|10441|291
1646154080000|2022-03-01 17:01:20|10460.7|10457.9|10448.1|10445.3|10462.7|10459.9|10446.2|10443.4|244
1646154090000|2022-03-01 17:01:30|10449.8|10447|10443.5|10440.7|10450.9|10448.1|10442.1|10439.3|153
1646154100000|2022-03-01 17:01:40|10443.2|10440.4|10442.5|10439.7|10443.2|10440.4|10439.4|10436.6|89
1646154110000|2022-03-01 17:01:50|10442.7|10439.9|10441.3|10438.5|10446.3|10443.5|10441.3|10438.5|144
1646154120000|2022-03-01 17:02:00|10441.5|10438.7|10437.9|10435.1|10443|10440.2|10436.7|10433.9|199
1646154130000|2022-03-01 17:02:10|10437.3|10434.5|10443.1|10440.3|10443.1|10440.3|10432.5|10429.7|127
1646154140000|2022-03-01 17:02:20|10443.4|10440.6|10446.1|10443.3|10449.9|10447.1|10440.7|10437.9|187
1646154150000|2022-03-01 17:02:30|10446.4|10443.6|10452|10449.2|10455.6|10452.8|10445.6|10442.8|124
1646154160000|2022-03-01 17:02:40|10451.4|10448.6|10469.2|10466.4|10469.2|10466.4|10450.3|10447.1|343
1646154170000|2022-03-01 17:02:50|10468.7|10465.9|10483.5|10480.7|10489.9|10486.7|10468.7|10465.9|476
1646154180000|2022-03-01 17:03:00|10484.5|10481.7|10478.3|10475.5|10485.3|10482.5|10469.5|10466.3|225
1646154190000|2022-03-01 17:03:10|10477.8|10475|10472.9|10470.1|10482.5|10479.7|10472.9|10470.1|272
1646154200000|2022-03-01 17:03:20|10473.2|10470.4|10479.4|10476.6|10480.1|10477.3|10469.5|10466.7|89
1646154210000|2022-03-01 17:03:30|10479.1|10476.3|10510.8|10508|10512.1|10509.3|10479.1|10476.3|606
1646154220000|2022-03-01 17:03:40|10512|10509.2|10526|10523.2|10529.9|10527.1|10509|10506.2|911
1646154230000|2022-03-01 17:03:50|10526.2|10523.4|10509.2|10506.4|10528.9|10526.1|10507.2|10504.4|415
1646154240000|2022-03-01 17:04:00|10508.3|10505.5|10498.7|10495.9|10510.1|10507.3|10494.8|10492|331
1646154250000|2022-03-01 17:04:10|10499.1|10496.3|10506.9|10504.1|10509.9|10507.1|10498.6|10495.8|154
1646154260000|2022-03-01 17:04:20|10507.5|10504.7|10520.2|10517.4|10521.9|10519.1|10506.9|10503.8|293
1646154270000|2022-03-01 17:04:30|10520.9|10518.1|10517|10514.2|10525.5|10522.7|10515.4|10512.6|144
1646154280000|2022-03-01 17:04:40|10515.4|10512.6|10507|10504.2|10516|10513.2|10501.6|10498.7|323
1646154290000|2022-03-01 17:04:50|10509|10506.2|10501.7|10498.9|10513.1|10510.2|10501.2|10498.4|117
1646154300000|2022-03-01 17:05:00|10501.2|10498.4|10496.9|10494.1|10506.5|10503.7|10490.6|10487.8|247
1646154310000|2022-03-01 17:05:10|10496.7|10493.9|10487.2|10484.4|10499.4|10496.6|10486.2|10480.2|347
1646154320000|2022-03-01 17:05:20|10486.9|10484.1|10495.4|10492.6|10495.4|10492.6|10485.2|10482.2|191
1646154330000|2022-03-01 17:05:30|10495.2|10492.4|10483.1|10480.3|10499.7|10496.9|10482.6|10479.8|183
1646154340000|2022-03-01 17:05:40|10483.6|10480.8|10485.1|10482.3|10489.1|10486.3|10482.4|10479.6|78
1646154350000|2022-03-01 17:05:50|10485.9|10483.1|10493.9|10491.1|10494.4|10491.6|10485.1|10482.3|68
1646154360000|2022-03-01 17:06:00|10494.4|10491.6|10501.7|10498.9|10510.3|10507.5|10494.4|10491.6|406
1646154370000|2022-03-01 17:06:10|10502.5|10499.7|10499.7|10496.9|10509.5|10506.7|10499.7|10496.9|125
1646154380000|2022-03-01 17:06:20|10499.4|10496.6|10505.3|10502.5|10506.5|10503.7|10499.4|10496.6|55
1646154390000|2022-03-01 17:06:30|10505|10502.2|10499.7|10496.9|10505|10502.2|10495.7|10492.9|97
1646154400000|2022-03-01 17:06:40|10499.3|10496.5|10498.5|10495.7|10499.3|10496.5|10493.5|10490.7|95
1646154410000|2022-03-01 17:06:50|10499|10496.2|10501.5|10498.7|10506.4|10503.6|10498.5|10495.7|133
1646154420000|2022-03-01 17:07:00|10500.7|10497.9|10498.1|10495.3|10502.3|10499.5|10496.4|10493.6|156
1646154430000|2022-03-01 17:07:10|10497.8|10495|10491.2|10488.4|10501.9|10499.1|10490.4|10487.6|166
1646154440000|2022-03-01 17:07:20|10491.5|10488.7|10496.5|10493.7|10499.3|10496.5|10488.9|10486.1|92
1646154450000|2022-03-01 17:07:30|10497.3|10494.5|10495.5|10492.7|10501|10498.2|10494.4|10491.6|171
1646154460000|2022-03-01 17:07:40|10495.9|10493.1|10494|10491.2|10497.5|10494.7|10493.7|10490.9|67
1646154470000|2022-03-01 17:07:50|10495.5|10492.7|10498.2|10495.4|10502.1|10499.2|10495|10492.2|205
1646154480000|2022-03-01 17:08:00|10497.7|10494.9|10495|10492.2|10498.5|10495.7|10492.2|10489.4|57
1646154490000|2022-03-01 17:08:10|10494.7|10491.9|10488.8|10486|10495|10492.2|10488.5|10485.7|162
1646154500000|2022-03-01 17:08:20|10489|10486.2|10504.6|10501.8|10507.7|10504.9|10488.5|10485.7|163
1646154510000|2022-03-01 17:08:30|10504.9|10502.1|10510|10507.2|10510.6|10507.8|10502.5|10499.7|122
1646154520000|2022-03-01 17:08:40|10510.6|10507.8|10514.2|10511.4|10516.1|10513.3|10507.5|10504.7|218
1646154530000|2022-03-01 17:08:50|10514.4|10511.6|10506.4|10503.6|10515.7|10512.9|10502.9|10500.1|98
1646154540000|2022-03-01 17:09:00|10504.7|10501.9|10479.1|10476.3|10504.7|10501.9|10478|10475.2|360
1646154550000|2022-03-01 17:09:10|10479.3|10476.5|10480.1|10477.3|10488.1|10484.1|10475.5|10472.7|274
1646154560000|2022-03-01 17:09:20|10479.5|10476.7|10473.7|10470.9|10479.6|10476.8|10472.1|10469.3|220
1646154570000|2022-03-01 17:09:30|10472.7|10469.9|10484.6|10481.8|10484.9|10482.1|10472.7|10469.9|148
1646154580000|2022-03-01 17:09:40|10484.4|10481.6|10475.5|10472.7|10484.4|10481.6|10474.9|10471.8|166
1646154590000|2022-03-01 17:09:50|10474.9|10472.1|10473.1|10470.3|10475|10472.2|10466.2|10463.4|137
1646154600000|2022-03-01 17:10:00|10472.3|10469.5|10480.5|10477.7|10482.6|10479.8|10472.3|10469.5|165
1646154610000|2022-03-01 17:10:10|10481.4|10478.6|10482.7|10479.9|10485.2|10482.1|10481.4|10478.6|42
1646154620000|2022-03-01 17:10:20|10482|10479.2|10482.5|10479.7|10483.7|10480.9|10480.2|10477.4|45
1646154630000|2022-03-01 17:10:30|10483.5|10480.7|10488.5|10485.7|10491.5|10488.7|10483.2|10480.4|115
1646154640000|2022-03-01 17:10:40|10487.7|10484.9|10487.7|10484.9|10488.8|10485.9|10483.7|10480.9|197
1646154650000|2022-03-01 17:10:50|10488|10485.2|10490.5|10487.7|10493.2|10490.4|10487.8|10485|43
1646154660000|2022-03-01 17:11:00|10490.7|10487.9|10495.7|10492.9|10497.8|10495|10489.7|10486.9|92
1646154670000|2022-03-01 17:11:10|10496.8|10492.8|10499.5|10496.7|10502|10499.2|10494|10491.2|110
1646154680000|2022-03-01 17:11:20|10498.7|10495.9|10499.7|10496.9|10500|10497.2|10496.7|10493.9|29
1646154690000|2022-03-01 17:11:30|10501.7|10498.9|10495.7|10492.9|10503.2|10500.4|10492.2|10489.4|133
1646154700000|2022-03-01 17:11:40|10495|10492.2|10493|10490.2|10496.7|10493.9|10489|10486.2|266
1646154710000|2022-03-01 17:11:50|10494|10491.2|10498|10495.2|10498.3|10495.5|10489|10485.6|159
1646154720000|2022-03-01 17:12:00|10498.5|10495.7|10499|10496.2|10501.8|10499|10497|10494.2|106
1646154730000|2022-03-01 17:12:10|10499.9|10495.9|10499|10496.2|10505|10502.2|10499|10495.9|149
1646154740000|2022-03-01 17:12:20|10498.7|10495.9|10494.5|10491.7|10500|10497.2|10490.8|10488|61
1646154750000|2022-03-01 17:12:30|10494.2|10491.4|10499|10496.2|10500|10497.2|10493.3|10490.5|53
1646154760000|2022-03-01 17:12:40|10499.6|10496.8|10500|10497.2|10505|10502.2|10498.2|10495.4|71
1646154770000|2022-03-01 17:12:50|10500.2|10497.4|10497.3|10494.5|10500.2|10497.4|10492.7|10487.7|80
1646154780000|2022-03-01 17:13:00|10497.8|10495|10498.5|10495.7|10502.8|10500|10496.8|10494|86
1646154790000|2022-03-01 17:13:10|10498.8|10496|10490.8|10488|10499|10496.2|10489.4|10486.6|220
1646154800000|2022-03-01 17:13:20|10490.5|10487.7|10489.1|10486.3|10493.2|10490.4|10487.7|10484.9|149
1646154810000|2022-03-01 17:13:30|10488.1|10485.3|10493.2|10490.4|10493.2|10490.4|10486.7|10483.9|119
1646154820000|2022-03-01 17:13:40|10492.8|10490|10487|10484.2|10495|10492.2|10481.5|10478.7|221
1646154830000|2022-03-01 17:13:50|10486.7|10483.9|10487.4|10484.6|10492.6|10489.8|10484.7|10481.9|260
1646154840000|2022-03-01 17:14:00|10487.2|10484.4|10479.2|10476.4|10491.6|10488.8|10478.2|10475.4|251
1646154850000|2022-03-01 17:14:10|10479.5|10476.7|10481.2|10478.4|10481.7|10478.9|10476.2|10473.4|321
1646154860000|2022-03-01 17:14:20|10481|10478.2|10481.8|10479|10484.5|10481.7|10480.2|10477.4|68
1646154870000|2022-03-01 17:14:30|10482|10479.2|10470.8|10468|10482|10479.2|10469.3|10466.5|110
1646154880000|2022-03-01 17:14:40|10472.4|10469.6|10467.5|10464.7|10472.4|10469.6|10460.2|10457.4|310
1646154890000|2022-03-01 17:14:50|10467.2|10464.4|10467.3|10464.5|10470.2|10467.1|10463.2|10460.4|124
1646154900000|2022-03-01 17:15:00|10466.9|10464.1|10476|10473.2|10476|10473.2|10465.7|10462.9|161
1646154910000|2022-03-01 17:15:10|10476.8|10474|10478.3|10475.5|10478.9|10476.1|10475.2|10472.4|77
1646154920000|2022-03-01 17:15:20|10477.7|10474.9|10484.4|10481.6|10484.7|10481.9|10474.6|10471.8|88
1646154930000|2022-03-01 17:15:30|10484.2|10481.4|10480.1|10477.3|10487.3|10484.5|10476.8|10474|228
1646154940000|2022-03-01 17:15:40|10479.9|10477.1|10482.3|10479.5|10483.6|10480.8|10478.4|10475.6|65
1646154950000|2022-03-01 17:15:50|10481.3|10478.5|10473.7|10470.9|10481.5|10478.7|10473.7|10470.9|62
1646154960000|2022-03-01 17:16:00|10473.5|10470.7|10464.8|10462|10475.5|10472.7|10464.8|10462|89
1646154970000|2022-03-01 17:16:10|10464.2|10461.4|10457.3|10454.5|10464.2|10461.4|10454|10451.2|157
1646154980000|2022-03-01 17:16:20|10460.1|10450.1|10456.7|10453.9|10460.1|10457|10453.3|10450.1|190
1646154990000|2022-03-01 17:16:30|10456.2|10453.4|10455.5|10452.7|10458.5|10455.7|10453.2|10450.4|113
1646155000000|2022-03-01 17:16:40|10455.2|10452.4|10440|10437.2|10455.2|10452.4|10439.3|10436.5|338
1646155010000|2022-03-01 17:16:50|10439.5|10436.7|10444.1|10441.3|10445.9|10443.1|10438.2|10435.4|188
1646155020000|2022-03-01 17:17:00|10443.8|10439.8|10437.3|10434.5|10445.9|10443.1|10435.5|10432.7|155
1646155030000|2022-03-01 17:17:10|10438|10435.2|10445.2|10442.4|10446.2|10443.4|10438|10435.2|97
1646155040000|2022-03-01 17:17:20|10446.4|10443.6|10446.5|10443.7|10448.2|10445.4|10444.9|10442.1|159
1646155050000|2022-03-01 17:17:30|10445.4|10442.6|10448|10445.2|10448|10445.2|10440.2|10437.4|132
1646155060000|2022-03-01 17:17:40|10447.7|10444.9|10439.7|10436.9|10448.3|10445.5|10438.2|10435.4|82
1646155070000|2022-03-01 17:17:50|10439.9|10437.1|10441.2|10438.4|10443.7|10440.9|10435.8|10433|194
1646155080000|2022-03-01 17:18:00|10441.5|10438.7|10430.1|10427.3|10443.6|10440.5|10429.1|10426.3|141
1646155090000|2022-03-01 17:18:10|10429.9|10427.1|10414.1|10411.3|10431.6|10428.8|10408.8|10405.4|391
1646155100000|2022-03-01 17:18:20|10414.4|10411.6|10413.7|10410.9|10419.5|10416.7|10408.7|10405.9|178
1646155110000|2022-03-01 17:18:30|10413.5|10410.7|10422.5|10419.7|10422.7|10419.9|10413.2|10410.4|126
1646155120000|2022-03-01 17:18:40|10421.9|10419.1|10429.7|10426.9|10430.5|10427.7|10420.2|10417.4|338
1646155130000|2022-03-01 17:18:50|10427.8|10425|10419.7|10416.9|10427.8|10425|10416.3|10413.5|108
1646155140000|2022-03-01 17:19:00|10418.4|10415.6|10417.3|10414.5|10419.5|10416.7|10408.4|10405.6|216
1646155150000|2022-03-01 17:19:10|10418.2|10415.4|10419.7|10416.9|10421.8|10419|10415.9|10413.1|104
1646155160000|2022-03-01 17:19:20|10420|10417.2|10415.9|10413.1|10421.7|10418.9|10413.6|10410.8|124
1646155170000|2022-03-01 17:19:30|10416.2|10413.4|10425.1|10422.3|10427.4|10424.6|10416.2|10413.4|117
1646155180000|2022-03-01 17:19:40|10426.4|10423.6|10429.4|10426.6|10431.1|10428.3|10422.9|10420.1|127
1646155190000|2022-03-01 17:19:50|10428.8|10426|10428.6|10425.8|10429.3|10426.5|10423.8|10420.7|115
1646155200000|2022-03-01 17:20:00|10428|10425.2|10422.4|10419.6|10433.1|10430.3|10422.4|10419.6|177
1646155210000|2022-03-01 17:20:10|10421.6|10418.8|10425.7|10422.9|10426.1|10423.3|10418.9|10416.1|94
1646155220000|2022-03-01 17:20:20|10425.4|10422.6|10432.9|10430.1|10436.9|10434.1|10422.9|10420.1|120
1646155230000|2022-03-01 17:20:30|10433.1|10430.3|10432.9|10430.1|10433.1|10430.3|10426.2|10423.3|102
1646155240000|2022-03-01 17:20:40|10433.9|10431.1|10430.1|10427.3|10440|10437.2|10429.1|10426.3|191
1646155250000|2022-03-01 17:20:50|10429.2|10426.4|10429.2|10426.4|10431.2|10428.3|10422.6|10419.8|115
1646155260000|2022-03-01 17:21:00|10431.1|10428.3|10440.1|10437.3|10443.9|10441.1|10425.9|10423.1|144
1646155270000|2022-03-01 17:21:10|10440.7|10437.9|10434.7|10431.9|10448|10445.2|10433.9|10431.1|173
1646155280000|2022-03-01 17:21:20|10436.1|10433.3|10429.2|10426.4|10436.1|10433.3|10428.6|10425.8|113
1646155290000|2022-03-01 17:21:30|10429.4|10426.6|10425.4|10422.6|10431.9|10429.1|10422.5|10419.7|149
1646155300000|2022-03-01 17:21:40|10424.4|10421.6|10418.3|10415.5|10424.4|10421.6|10415|10411.6|166
1646155310000|2022-03-01 17:21:50|10418|10415.2|10419.4|10416.6|10420.2|10417.4|10407.8|10405|415
1646155320000|2022-03-01 17:22:00|10419.2|10416.4|10424.8|10422|10428.4|10425.6|10418.4|10415.6|123
1646155330000|2022-03-01 17:22:10|10424.5|10421.7|10425.6|10422.8|10431.9|10429.1|10424.3|10421.5|219
1646155340000|2022-03-01 17:22:20|10426.8|10424|10429.3|10426.5|10431.4|10428.6|10425.3|10422.5|75
1646155350000|2022-03-01 17:22:30|10429.1|10426.3|10424.1|10421.3|10430.1|10427.3|10423.1|10420.3|85
1646155360000|2022-03-01 17:22:40|10424.3|10421.5|10413.3|10410.5|10424.3|10421.5|10411.9|10408.5|145
1646155370000|2022-03-01 17:22:50|10413|10410.2|10415.4|10412.6|10416.1|10413.3|10412.8|10409.7|68
1646155380000|2022-03-01 17:23:00|10415.6|10412.8|10415.8|10413|10427.1|10424.3|10415.6|10412.8|240
1646155390000|2022-03-01 17:23:10|10415.1|10412.3|10404.2|10401.4|10415.9|10413.1|10404.2|10397.2|220
1646155400000|2022-03-01 17:23:20|10404.8|10402|10413.7|10410.9|10415|10412.2|10404.4|10401.6|104
1646155410000|2022-03-01 17:23:30|10412.7|10409.9|10421.1|10418.3|10423.6|10420.8|10408.5|10405.7|169
1646155420000|2022-03-01 17:23:40|10422.1|10419.3|10421.5|10418.7|10423|10420.2|10416.6|10413.8|118
1646155430000|2022-03-01 17:23:50|10420.9|10418.1|10423.9|10421.1|10430|10427.2|10418.5|10415.7|146
1646155440000|2022-03-01 17:24:00|10423.3|10420.5|10417.8|10415|10423.4|10420.6|10417.8|10415|66
1646155450000|2022-03-01 17:24:10|10419.3|10416.5|10415.2|10412.4|10422.8|10420|10415.2|10412.1|75
1646155460000|2022-03-01 17:24:20|10415.3|10412.5|10410.5|10407.7|10416.3|10413.5|10406.9|10404.1|122
1646155470000|2022-03-01 17:24:30|10412|10409.2|10403.1|10400.3|10412.5|10409.7|10403.1|10400.3|118
1646155480000|2022-03-01 17:24:40|10401.4|10398.6|10400.7|10397.9|10401.5|10398.7|10393.8|10391|157
1646155490000|2022-03-01 17:24:50|10401.4|10398.6|10398.2|10395.4|10402.8|10400|10392.5|10389.7|200
1646155500000|2022-03-01 17:25:00|10399.1|10396.3|10405.7|10402.9|10406.7|10403.9|10399.1|10396.3|89
1646155510000|2022-03-01 17:25:10|10406.9|10404.1|10407.5|10404.7|10414.3|10411.5|10404.4|10401.6|170
1646155520000|2022-03-01 17:25:20|10408.2|10405.4|10408.6|10405.8|10412.6|10409.8|10404.7|10401.9|106
1646155530000|2022-03-01 17:25:30|10408.8|10406|10409.6|10406.8|10411.3|10408.5|10403.6|10400.8|61
1646155540000|2022-03-01 17:25:40|10408.8|10406|10412.3|10409.5|10419.2|10416.4|10408.8|10406|157
1646155550000|2022-03-01 17:25:50|10412.8|10410|10406.8|10404|10412.8|10410|10405|10402.2|43
1646155560000|2022-03-01 17:26:00|10407.6|10404.8|10413.8|10411|10414.9|10412|10407.3|10404.5|49
1646155570000|2022-03-01 17:26:10|10412.8|10410|10415.9|10413.1|10416|10413.2|10408.1|10405.3|93
1646155580000|2022-03-01 17:26:20|10415.6|10412.8|10407.4|10404.6|10415.7|10412.8|10406.9|10404.1|58
1646155590000|2022-03-01 17:26:30|10408.4|10405.6|10411.4|10408.6|10411.4|10408.6|10407.1|10404.3|47
1646155600000|2022-03-01 17:26:40|10412.3|10409.5|10415.4|10412.6|10416.2|10413.4|10412.3|10409.5|20
1646155610000|2022-03-01 17:26:50|10416.2|10413.4|10412.4|10409.6|10417.4|10414.6|10411.4|10408.6|66
1646155620000|2022-03-01 17:27:00|10412.7|10409.9|10409|10406.2|10414.3|10411.4|10407.8|10405|71
1646155630000|2022-03-01 17:27:10|10408.5|10405.7|10408.6|10405.8|10411.9|10409.1|10407.3|10404.5|59
1646155640000|2022-03-01 17:27:20|10408.1|10405.3|10409.5|10406.7|10415.1|10412.3|10404.9|10402.1|132
1646155650000|2022-03-01 17:27:30|10409.3|10406.5|10411.5|10408.7|10412.3|10409.5|10408.5|10405.7|28
1646155660000|2022-03-01 17:27:40|10410.9|10408.1|10411.5|10408.7|10416.1|10413.3|10410.4|10407.6|121
1646155670000|2022-03-01 17:27:50|10410.5|10407.7|10394.9|10392.1|10411|10408.2|10392|10389.2|150
1646155680000|2022-03-01 17:28:00|10396.3|10393.5|10396.6|10393.8|10399|10396.2|10393.4|10390.6|110
1646155690000|2022-03-01 17:28:10|10397.2|10394.4|10405.9|10403.1|10409|10406.2|10396.6|10393.8|78
1646155700000|2022-03-01 17:28:20|10406.2|10403.4|10406.1|10403.3|10409.2|10406.4|10406.1|10403.3|69
1646155710000|2022-03-01 17:28:30|10407.7|10404.9|10408.8|10406|10413.2|10410.4|10406|10403.2|153
1646155720000|2022-03-01 17:28:40|10408.6|10405.8|10405.4|10402.6|10411.1|10408.3|10403.1|10400.3|137
1646155730000|2022-03-01 17:28:50|10405.6|10402.8|10402.1|10399.3|10407|10404.2|10401|10398.2|131
1646155740000|2022-03-01 17:29:00|10402.3|10399.5|10400.1|10397.3|10412.3|10409.5|10399.6|10396.8|313
1646155750000|2022-03-01 17:29:10|10403.5|10400.7|10400.1|10397.3|10403.6|10400.8|10400.1|10397.3|120
1646155760000|2022-03-01 17:29:20|10401|10398.2|10407|10404.2|10410.1|10407|10399.3|10396.5|77
1646155770000|2022-03-01 17:29:30|10407.1|10404.3|10407.3|10404.5|10415|10412.2|10406.1|10403.1|68
1646155780000|2022-03-01 17:29:40|10407.1|10404.3|10411.1|10408.3|10414.5|10411.7|10407.1|10401.4|188
1646155790000|2022-03-01 17:29:50|10411.8|10409|10407.3|10404.5|10412|10409.2|10403.6|10400.8|156
1646155800000|2022-03-01 17:30:00|10409.4|10406.6|10413.6|10410.8|10418.2|10415.4|10408.8|10406|164
1646155810000|2022-03-01 17:30:10|10414.6|10411.8|10411.9|10409.1|10414.8|10412|10406.6|10403.8|99
1646155820000|2022-03-01 17:30:20|10412.5|10409.7|10412.3|10409.5|10416.5|10413.7|10409.8|10407|88
1646155830000|2022-03-01 17:30:30|10411|10408.2|10410.8|10408|10412.3|10409.5|10409.9|10407.1|50
1646155840000|2022-03-01 17:30:40|10409.4|10406.6|10403.3|10400.5|10409.4|10406.6|10399|10396.2|146
1646155850000|2022-03-01 17:30:50|10403|10400.2|10392.8|10390|10403|10400.2|10391.5|10387.9|237
1646155860000|2022-03-01 17:31:00|10394|10391.2|10391.4|10388.6|10394|10391.2|10390.9|10388.1|103
1646155870000|2022-03-01 17:31:10|10392.2|10389.4|10397|10394.2|10399|10396.2|10391.2|10388.4|88
1646155880000|2022-03-01 17:31:20|10397.3|10393.3|10396.2|10393.4|10397.3|10393.4|10385|10380.4|378
1646155890000|2022-03-01 17:31:30|10395.6|10392.8|10395.5|10392.7|10395.6|10392.8|10390.1|10387.3|106
1646155900000|2022-03-01 17:31:40|10395.8|10393|10405.1|10402.3|10405.6|10402.8|10395.3|10392.5|159
1646155910000|2022-03-01 17:31:50|10405.7|10402.9|10392.1|10389.3|10406.3|10403.5|10391.6|10388.8|128
1646155920000|2022-03-01 17:32:00|10392.3|10389.5|10390.7|10387.9|10397.7|10394.9|10390.7|10387.9|46
1646155930000|2022-03-01 17:32:10|10391.7|10388.9|10418.6|10415.8|10426.1|10422.9|10391.7|10388.9|708
1646155940000|2022-03-01 17:32:20|10418.8|10416|10407.7|10404.9|10419.6|10416.8|10405.1|10402.3|381
1646155950000|2022-03-01 17:32:30|10408.4|10405.6|10407.1|10404.3|10408.4|10405.6|10403.1|10400.3|88
1646155960000|2022-03-01 17:32:40|10407.4|10404.6|10407.1|10404.3|10407.9|10405.1|10401.8|10399|114
1646155970000|2022-03-01 17:32:50|10407.4|10404.6|10406.2|10403.4|10415.2|10412.4|10402.4|10399.6|185
1646155980000|2022-03-01 17:33:00|10406.7|10403.9|10412.4|10409.6|10412.4|10409.6|10406.7|10403.5|68
1646155990000|2022-03-01 17:33:10|10411.6|10408.8|10411.7|10408.9|10412.1|10409.2|10408.2|10405.4|33
1646156000000|2022-03-01 17:33:20|10412.2|10409.4|10398.2|10395.4|10412.2|10409.4|10398.2|10395.3|197
1646156010000|2022-03-01 17:33:30|10398.8|10396|10394.2|10391.4|10402.5|10399.7|10393|10390.2|109
1646156020000|2022-03-01 17:33:40|10394.7|10391.9|10397.6|10394.8|10398.5|10395.7|10389.8|10387|101
1646156030000|2022-03-01 17:33:50|10398|10395.2|10395.2|10392.4|10399.3|10396.5|10393.4|10390.6|55
1646156040000|2022-03-01 17:34:00|10394.7|10391.9|10399|10396.2|10399.6|10396.8|10393.7|10390.9|75
1646156050000|2022-03-01 17:34:10|10399.3|10396.5|10397.8|10395|10400.8|10398|10397.3|10394.5|32
1646156060000|2022-03-01 17:34:20|10397.3|10394.5|10399.3|10396.5|10402.8|10400|10396.5|10393.7|51
1646156070000|2022-03-01 17:34:30|10399|10396.2|10407|10404.2|10408|10405.2|10399|10396.2|79
1646156080000|2022-03-01 17:34:40|10407.2|10404.4|10407.2|10404.4|10407.3|10404.4|10403.7|10400.9|61
1646156090000|2022-03-01 17:34:50|10406.9|10404.1|10407.3|10404.5|10417.3|10414.5|10406.7|10403.9|127
1646156100000|2022-03-01 17:35:00|10408.3|10405.5|10408.2|10405.4|10412.3|10409.5|10406.2|10403.4|55
1646156110000|2022-03-01 17:35:10|10407.6|10404.8|10422.4|10419.6|10424.4|10421.6|10407.4|10404.6|142
1646156120000|2022-03-01 17:35:20|10421.8|10419|10429.6|10426.8|10430.4|10427.6|10421.6|10418.8|159
1646156130000|2022-03-01 17:35:30|10430.9|10428.1|10432.3|10429.5|10436.8|10434|10424.4|10421.6|217
1646156140000|2022-03-01 17:35:40|10431.4|10428.6|10425.8|10423|10432.3|10429.5|10420.7|10417.9|126
1646156150000|2022-03-01 17:35:50|10426.3|10423.5|10422.2|10419.4|10428.1|10425.3|10420.2|10417.4|93
1646156160000|2022-03-01 17:36:00|10421.9|10419.1|10423.8|10421|10426.8|10424|10421|10418.2|136
1646156170000|2022-03-01 17:36:10|10424.8|10422|10413|10410.2|10424.8|10422|10413|10410.2|96
1646156180000|2022-03-01 17:36:20|10412.6|10409.8|10413.5|10410.7|10415.3|10412.5|10412|10409.2|80
1646156190000|2022-03-01 17:36:30|10414.1|10411.3|10408.7|10405.9|10414.5|10411.7|10404.6|10400.9|210
1646156200000|2022-03-01 17:36:40|10408.1|10405.3|10406.2|10403.4|10408.2|10405.4|10405.1|10402|38
1646156210000|2022-03-01 17:36:50|10405.9|10403.1|10411.2|10408.4|10411.6|10408.4|10405.7|10402.9|69
1646156220000|2022-03-01 17:37:00|10411.8|10409|10410.7|10407.9|10413.8|10410.9|10408.9|10406.1|110
1646156230000|2022-03-01 17:37:10|10410.5|10407.7|10402.7|10399.9|10410.5|10407.7|10400.5|10397.7|110
1646156240000|2022-03-01 17:37:20|10404|10401.2|10398.6|10395.8|10404.3|10401.5|10398.5|10395.7|76
1646156250000|2022-03-01 17:37:30|10398.3|10394.3|10394.1|10391.3|10399.2|10395.3|10393.6|10390.4|95
1646156260000|2022-03-01 17:37:40|10394.4|10391.6|10392.5|10389.7|10395.1|10392.3|10390|10387.2|159
1646156270000|2022-03-01 17:37:50|10392.7|10389.9|10392.9|10390.1|10393.5|10390.7|10390.9|10388.1|36
1646156280000|2022-03-01 17:38:00|10393.2|10390.4|10390.1|10387.3|10400.2|10397.4|10389.3|10386.5|188
1646156290000|2022-03-01 17:38:10|10390.6|10387.8|10387.5|10384.7|10390.6|10387.8|10384.8|10382|164
1646156300000|2022-03-01 17:38:20|10387.8|10385|10382.8|10380|10390.8|10388|10380.5|10377.7|334
1646156310000|2022-03-01 17:38:30|10381.4|10378.6|10384.6|10381.8|10384.6|10381.8|10378.1|10375.3|145
1646156320000|2022-03-01 17:38:40|10384.3|10381.5|10382.2|10379.4|10389.2|10386.4|10380.3|10377.5|147
1646156330000|2022-03-01 17:38:50|10382.9|10380.1|10384.2|10381.4|10384.4|10381.6|10381.4|10378.6|92
1646156340000|2022-03-01 17:39:00|10385.7|10381.7|10386.4|10383.6|10388.3|10385.2|10385.2|10381.7|71
1646156350000|2022-03-01 17:39:10|10387.5|10384.7|10394.2|10391.4|10395.3|10392.5|10387.5|10384.7|82
1646156360000|2022-03-01 17:39:20|10393.7|10390.9|10393|10390.2|10394.3|10391.2|10391.2|10388.1|40
1646156370000|2022-03-01 17:39:30|10393.2|10390.4|10392.3|10389.5|10394.6|10391.8|10389.9|10387.1|102
1646156380000|2022-03-01 17:39:40|10393.3|10390.5|10394.1|10391.3|10397.9|10395.1|10391.4|10388.6|77
1646156390000|2022-03-01 17:39:50|10393.1|10390.3|10393.9|10391.1|10393.9|10391.1|10390.3|10387.5|44
1646156400000|2022-03-01 17:40:00|10393.1|10390.3|10385.9|10383.1|10393.1|10390.3|10385.2|10382.4|123
1646156410000|2022-03-01 17:40:10|10384.6|10381.8|10386.9|10384.1|10387.9|10385.1|10384.6|10381.8|38
1646156420000|2022-03-01 17:40:20|10386.7|10383.9|10374.2|10371.4|10386.7|10383.9|10371.9|10369.1|186
1646156430000|2022-03-01 17:40:30|10375|10372.2|10372.9|10370.1|10376.8|10374|10371.8|10369|165
1646156440000|2022-03-01 17:40:40|10372.6|10369.8|10372.9|10370.1|10376.6|10373.8|10370.8|10368|160
1646156450000|2022-03-01 17:40:50|10372.7|10369.9|10371.9|10369.1|10375.2|10372.4|10371.4|10368.6|72
1646156460000|2022-03-01 17:41:00|10371.3|10368.5|10369.3|10366.5|10372.3|10369.5|10368.3|10365.5|96
1646156470000|2022-03-01 17:41:10|10369.6|10366.8|10369.6|10366.8|10369.8|10367|10367.9|10365.1|204
1646156480000|2022-03-01 17:41:20|10369.3|10366.5|10370.4|10367.6|10371.2|10368.4|10367.7|10364.9|229
1646156490000|2022-03-01 17:41:30|10370.9|10368.1|10373.6|10370.8|10374.7|10371.9|10370.6|10367.7|91
1646156500000|2022-03-01 17:41:40|10374.4|10371.6|10374|10371.2|10374.9|10372.1|10373.3|10370.5|42
1646156510000|2022-03-01 17:41:50|10374.6|10371.8|10373|10370.2|10374.8|10372|10367.9|10365.1|261
1646156520000|2022-03-01 17:42:00|10373.3|10370.5|10369.3|10366.5|10373.3|10370.5|10369.1|10366.3|116
1646156530000|2022-03-01 17:42:10|10369.6|10366.8|10375.3|10372.5|10375.6|10372.8|10369.3|10366.5|94
1646156540000|2022-03-01 17:42:20|10375.6|10372.8|10370.4|10367.6|10375.8|10373|10370.1|10367.3|36
1646156550000|2022-03-01 17:42:30|10370.8|10368|10376.1|10373.3|10376.1|10373.3|10370.1|10367.3|45
1646156560000|2022-03-01 17:42:40|10375.1|10372.3|10377.6|10374.8|10379.4|10376.6|10375.1|10372.3|58
1646156570000|2022-03-01 17:42:50|10377.9|10375.1|10370.5|10367.7|10379.7|10376.9|10369.5|10366.7|170
1646156580000|2022-03-01 17:43:00|10370.2|10367.4|10373|10370.2|10375.3|10372.5|10370.2|10367.4|112
1646156590000|2022-03-01 17:43:10|10373.2|10370.4|10368.8|10366|10373.8|10371|10368.3|10365.5|48
1646156600000|2022-03-01 17:43:20|10369.2|10366.4|10359.3|10356.5|10369.2|10366.4|10343.4|10340.6|744
1646156610000|2022-03-01 17:43:30|10359|10356.2|10350.3|10347.5|10359.4|10356.6|10347.2|10344.4|247
1646156620000|2022-03-01 17:43:40|10350|10347.2|10347.9|10345.1|10356.9|10354.1|10342.3|10339.5|370
1646156630000|2022-03-01 17:43:50|10349.4|10346.6|10346.6|10343.8|10352.9|10350.1|10344.7|10341.9|224
1646156640000|2022-03-01 17:44:00|10346.8|10344|10336.6|10332.6|10348|10345.2|10331.6|10328.8|422
1646156650000|2022-03-01 17:44:10|10335.7|10332.9|10331.7|10328.9|10335.8|10332.9|10329.4|10326.6|252
1646156660000|2022-03-01 17:44:20|10331.2|10328.4|10323.1|10320.3|10334.3|10331.5|10320.2|10316|326
1646156670000|2022-03-01 17:44:30|10323.4|10320.6|10319|10316.2|10326|10323.2|10312.4|10309.2|919
1646156680000|2022-03-01 17:44:40|10317.3|10314.5|10323.6|10320.8|10324.7|10321.9|10316|10313.2|184
1646156690000|2022-03-01 17:44:50|10322.9|10320.1|10321.4|10318.6|10324.2|10321.4|10317.6|10314.5|109
1646156700000|2022-03-01 17:45:00|10320.8|10318|10326.2|10323.4|10332.3|10326.1|10316.8|10314|149
1646156710000|2022-03-01 17:45:10|10326|10323.2|10321.9|10319.1|10328.5|10325.7|10321.9|10319.1|86
1646156720000|2022-03-01 17:45:20|10322.2|10319.4|10324.8|10322|10327.3|10324.5|10317.3|10314.5|160
1646156730000|2022-03-01 17:45:30|10324.5|10321.7|10327.3|10324.5|10328.8|10326|10323.3|10320.5|64
1646156740000|2022-03-01 17:45:40|10328.2|10325.4|10321.7|10318.9|10329.3|10325.5|10321.7|10316.1|107
1646156750000|2022-03-01 17:45:50|10321.9|10319.1|10326.5|10323.7|10328.3|10325.5|10321.9|10319.1|53
1646156760000|2022-03-01 17:46:00|10326.7|10323.9|10320.2|10317.4|10327.2|10324.4|10319.7|10316.9|55
1646156770000|2022-03-01 17:46:10|10320|10317.2|10324.8|10322|10325.6|10322.8|10319.5|10316.4|60
1646156780000|2022-03-01 17:46:20|10324.3|10321.5|10307.8|10303.8|10325|10322.2|10306.9|10303.5|176
1646156790000|2022-03-01 17:46:30|10306.9|10304.1|10300.8|10298|10308.4|10305.6|10298.9|10296.1|225
1646156800000|2022-03-01 17:46:40|10300.3|10297.5|10300.8|10298|10305.7|10302.9|10294|10291.2|224
1646156810000|2022-03-01 17:46:50|10301.1|10298.3|10298.8|10296|10305.6|10302.8|10297|10294.2|96
1646156820000|2022-03-01 17:47:00|10297.3|10294.5|10293.3|10290.5|10303.5|10300.7|10291.6|10288.8|196
1646156830000|2022-03-01 17:47:10|10290.8|10288|10301.3|10298.5|10301.3|10298.5|10290.7|10287.9|139
1646156840000|2022-03-01 17:47:20|10300.8|10298|10297.5|10294.7|10304.6|10301.8|10297.5|10294.7|94
1646156850000|2022-03-01 17:47:30|10297.2|10294.4|10303.8|10301|10305.4|10302.6|10297.1|10294.3|91
1646156860000|2022-03-01 17:47:40|10304.4|10301.6|10307.1|10304.3|10313.8|10309.2|10304.4|10301.6|138
1646156870000|2022-03-01 17:47:50|10306.4|10303.6|10305.6|10302.8|10307.1|10304.3|10302.9|10300.1|74
1646156880000|2022-03-01 17:48:00|10305.9|10303.1|10304.6|10301.8|10308.6|10305.8|10302.1|10299.3|73
1646156890000|2022-03-01 17:48:10|10303.9|10301.1|10304.3|10301.5|10307.9|10305.1|10303.6|10300.8|50
1646156900000|2022-03-01 17:48:20|10303.8|10301|10289.8|10287|10303.8|10301|10289.8|10287|119
1646156910000|2022-03-01 17:48:30|10290.1|10287.3|10283.9|10281.1|10293.4|10290.6|10283.6|10280.8|182
1646156920000|2022-03-01 17:48:40|10283.6|10280.8|10283.7|10280.9|10286.6|10283.8|10280.4|10277.6|234
1646156930000|2022-03-01 17:48:50|10283.2|10280.4|10284.5|10281.7|10288.2|10285.4|10281.7|10278.9|133
1646156940000|2022-03-01 17:49:00|10283.6|10280.8|10287.7|10284.9|10287.9|10285.1|10279.7|10276.9|315
1646156950000|2022-03-01 17:49:10|10287.5|10284.7|10303.2|10300.4|10303.4|10300.6|10285.2|10281.8|268
1646156960000|2022-03-01 17:49:20|10303.5|10300.7|10293.7|10290.9|10303.5|10300.7|10293.6|10290.8|114
1646156970000|2022-03-01 17:49:30|10293.4|10290.6|10287.3|10284.5|10294.7|10291.9|10287.3|10284.5|130
1646156980000|2022-03-01 17:49:40|10288.9|10286.1|10280.7|10277.9|10288.9|10286.1|10279.6|10276.8|149
1646156990000|2022-03-01 17:49:50|10281.5|10278.7|10284.4|10280.4|10287.4|10284|10281.2|10278.4|127
1646157000000|2022-03-01 17:50:00|10284.1|10281.3|10294.3|10291.5|10294.5|10291.7|10281.7|10278.9|137
1646157010000|2022-03-01 17:50:10|10294.6|10291.8|10296.7|10293.9|10298.5|10295.7|10291.7|10288.9|102
1646157020000|2022-03-01 17:50:20|10297|10293|10292.1|10289.3|10303.9|10301.1|10287.4|10284.6|328
1646157030000|2022-03-01 17:50:30|10291.5|10288.7|10293.7|10290.9|10297.4|10294.6|10290.1|10287.3|137
1646157040000|2022-03-01 17:50:40|10293.5|10290.7|10300.7|10297.9|10301.2|10298.4|10290.9|10287.8|66
1646157050000|2022-03-01 17:50:50|10300|10297.2|10300.2|10297.4|10300.2|10297.4|10295.9|10293.1|66
1646157060000|2022-03-01 17:51:00|10300.7|10297.9|10297.2|10294.4|10301|10298.2|10294.3|10291.5|73
1646157070000|2022-03-01 17:51:10|10297.3|10294.5|10302.1|10299.3|10303.4|10300|10297.3|10294.5|84
1646157080000|2022-03-01 17:51:20|10303|10299|10299.4|10296.6|10303.9|10301.1|10294|10291.2|119
1646157090000|2022-03-01 17:51:30|10299.1|10296.3|10301.7|10298.9|10303.8|10301|10298.9|10296.1|70
1646157100000|2022-03-01 17:51:40|10302.3|10299.5|10309.3|10306.5|10312|10308.5|10300.7|10297.9|150
1646157110000|2022-03-01 17:51:50|10309.6|10306.8|10318.1|10315.3|10318.1|10315.3|10309.6|10306.8|211
1646157120000|2022-03-01 17:52:00|10317.5|10314.7|10321.5|10318.7|10323.8|10321|10317.1|10314.3|188
1646157130000|2022-03-01 17:52:10|10321.7|10318.9|10339.4|10336.6|10340.5|10337.7|10320.5|10317.7|337
1646157140000|2022-03-01 17:52:20|10340.2|10337.4|10341.7|10338.9|10354|10351.2|10339.6|10336.8|497
1646157150000|2022-03-01 17:52:30|10341.5|10338.7|10356.8|10354|10356.8|10354|10340.7|10337.9|181
1646157160000|2022-03-01 17:52:40|10356.1|10353.3|10351.5|10348.7|10358|10355.2|10351.5|10348.7|132
1646157170000|2022-03-01 17:52:50|10352|10349.2|10355|10352.2|10355|10352.2|10348.1|10345.3|144
1646157180000|2022-03-01 17:53:00|10355.3|10352.5|10365.6|10362.8|10367.6|10364.8|10355.3|10352.5|241
1646157190000|2022-03-01 17:53:10|10365.9|10361.9|10361.8|10359|10369.4|10366.6|10360.8|10358|299
1646157200000|2022-03-01 17:53:20|10361.6|10358.8|10357.8|10355|10364|10361.2|10355.9|10353.1|190
1646157210000|2022-03-01 17:53:30|10358.8|10356|10365.6|10362.8|10366.4|10363.6|10355.3|10352.5|167
1646157220000|2022-03-01 17:53:40|10365.4|10362.6|10377.6|10374.8|10378.7|10375.9|10361.4|10358.3|150
1646157230000|2022-03-01 17:53:50|10377.1|10374.3|10376.2|10373.4|10380|10377.2|10370.6|10367.8|147
1646157240000|2022-03-01 17:54:00|10375.4|10372.6|10378.5|10375.7|10385.6|10382.8|10374.2|10371.1|362
1646157250000|2022-03-01 17:54:10|10379.8|10377|10373.6|10370.8|10379.8|10377|10373.4|10370.6|88
1646157260000|2022-03-01 17:54:20|10373.4|10370.6|10371.2|10368.4|10374.4|10371.6|10367.2|10364.4|182
1646157270000|2022-03-01 17:54:30|10370.3|10367.5|10367.6|10364.8|10372.9|10370.1|10367.6|10364.8|91
1646157280000|2022-03-01 17:54:40|10367.4|10364.6|10361.9|10359.1|10367.6|10364.8|10361.8|10359|222
1646157290000|2022-03-01 17:54:50|10363.6|10360.8|10360.4|10357.6|10363.6|10360.8|10356.6|10353.8|93
1646157300000|2022-03-01 17:55:00|10360.7|10357.9|10353.7|10350.9|10361.7|10358.9|10353.7|10350.2|74
1646157310000|2022-03-01 17:55:10|10354|10351.2|10355.8|10353|10358.3|10355.5|10354|10351.2|131
1646157320000|2022-03-01 17:55:20|10356.2|10353.4|10355.3|10352.5|10357.2|10354.4|10350.3|10347.5|164
1646157330000|2022-03-01 17:55:30|10356.4|10353.6|10355.7|10352.9|10356.8|10354|10353.7|10350.9|48
1646157340000|2022-03-01 17:55:40|10356.3|10353.5|10346.3|10343.5|10359.4|10356.6|10344.3|10341.5|122
1646157350000|2022-03-01 17:55:50|10347.3|10344.5|10343.8|10341|10347.3|10344.5|10343.3|10340.5|55
1646157360000|2022-03-01 17:56:00|10343.5|10340.7|10347.4|10344.6|10350.9|10348.1|10340.8|10338|98
1646157370000|2022-03-01 17:56:10|10347.1|10344.3|10341.3|10338.5|10347.1|10344.3|10337.8|10335|111
1646157380000|2022-03-01 17:56:20|10341.6|10337.6|10352|10348|10352.2|10349.4|10341.5|10337.6|49
1646157390000|2022-03-01 17:56:30|10352.2|10348.2|10360.5|10357.7|10360.5|10357.7|10351.9|10348.2|72
1646157400000|2022-03-01 17:56:40|10360.7|10357.9|10364|10361.2|10364|10361.2|10359.5|10355.8|64
1646157410000|2022-03-01 17:56:50|10365|10362.2|10370.9|10368.1|10377.2|10374.4|10364.3|10361.5|282
1646157420000|2022-03-01 17:57:00|10371.2|10368.4|10362.7|10359.9|10371.7|10368.9|10360|10356.6|104
1646157430000|2022-03-01 17:57:10|10362.4|10359.6|10356.7|10353.9|10362.5|10359.7|10356.5|10353.7|65
1646157440000|2022-03-01 17:57:20|10357.3|10354.5|10358.5|10355.7|10362.8|10359.1|10357.3|10354.5|45
1646157450000|2022-03-01 17:57:30|10358.7|10355.9|10347.3|10344.5|10359.5|10356.7|10346.8|10344|69
1646157460000|2022-03-01 17:57:40|10347.6|10344.8|10348|10345.2|10349.6|10346.8|10344.1|10341.3|74
1646157470000|2022-03-01 17:57:50|10348.5|10345.7|10343.7|10340.9|10349.6|10346.2|10341.4|10338.6|85
1646157480000|2022-03-01 17:58:00|10342.7|10339.9|10336.7|10333.9|10343.4|10340.6|10332.1|10329.3|179
1646157490000|2022-03-01 17:58:10|10338.2|10335.4|10339.7|10336.9|10345.4|10341.5|10337.7|10334|116
1646157500000|2022-03-01 17:58:20|10337.7|10334.9|10339.9|10337.1|10341.2|10338.4|10332.8|10329.4|119
1646157510000|2022-03-01 17:58:30|10340.1|10337.3|10332.8|10328.8|10341.4|10338.6|10329.4|10326|81
1646157520000|2022-03-01 17:58:40|10333|10329|10329.5|10326.7|10333|10329.2|10328.4|10325.6|97
1646157530000|2022-03-01 17:58:50|10329.2|10326.4|10337.9|10335.1|10337.9|10335.1|10329.2|10326.4|37
1646157540000|2022-03-01 17:59:00|10338.6|10335.8|10344.3|10341.5|10354.9|10350.5|10336.9|10333.2|238
1646157550000|2022-03-01 17:59:10|10343.9|10341.1|10336.5|10333.7|10345.3|10342.5|10335.7|10332.9|137
1646157560000|2022-03-01 17:59:20|10337.5|10334.7|10336.1|10333.3|10342.9|10340.1|10335.3|10332.2|51
1646157570000|2022-03-01 17:59:30|10337.6|10333.6|10336.9|10334.1|10340|10336.9|10336.9|10333.6|31
1646157580000|2022-03-01 17:59:40|10337.2|10334.4|10336.8|10334|10340.5|10337.7|10336.5|10333.7|34
1646157590000|2022-03-01 17:59:50|10336.5|10333.7|10339|10335|10344.7|10341.9|10336.5|10333.4|62
1646157600000|2022-03-01 18:00:00|10339.6|10335.6|10347.2|10344.4|10353.6|10350.8|10339.3|10335.6|157
1646157610000|2022-03-01 18:00:10|10348.2|10345.4|10346.7|10343.9|10351.4|10347.4|10345.1|10342.3|55
1646157620000|2022-03-01 18:00:20|10345.7|10342.9|10339.7|10336.9|10345.7|10342.9|10339.7|10336.9|43
1646157630000|2022-03-01 18:00:30|10340.3|10337.5|10329.5|10326.7|10341.1|10338.3|10329.5|10326.7|74
1646157640000|2022-03-01 18:00:40|10330.4|10326.4|10330|10327.2|10331.9|10329.1|10328.7|10325.9|72
1646157650000|2022-03-01 18:00:50|10329.8|10327|10327.1|10324.3|10330.3|10327.5|10324.7|10321.9|78
1646157660000|2022-03-01 18:01:00|10326.8|10324|10322.6|10319.8|10327.8|10325|10321.1|10318.3|92
1646157670000|2022-03-01 18:01:10|10324.1|10321.3|10323.3|10320.5|10324.1|10321.3|10315.5|10312.4|129
1646157680000|2022-03-01 18:01:20|10323.9|10321.1|10328.1|10325.3|10328.3|10325.5|10318.4|10315.6|216
1646157690000|2022-03-01 18:01:30|10329.4|10325.4|10337.4|10334.6|10338.6|10335.8|10328.8|10325.4|98
1646157700000|2022-03-01 18:01:40|10338.4|10335.6|10333.9|10331.1|10340.2|10337.4|10333.1|10330.3|66
1646157710000|2022-03-01 18:01:50|10332.4|10329.6|10335.1|10332.3|10336.1|10333.3|10332.4|10329.6|31
1646157720000|2022-03-01 18:02:00|10334.8|10332|10339.2|10336.4|10341|10338.2|10334.8|10332|65
1646157730000|2022-03-01 18:02:10|10339.4|10336.6|10341.2|10338.4|10343.5|10340.4|10338|10335.2|68
1646157740000|2022-03-01 18:02:20|10340.6|10337.8|10335.1|10332.3|10345.6|10342.8|10332.6|10329.8|211
1646157750000|2022-03-01 18:02:30|10333|10330.2|10322.9|10320.1|10333|10330.2|10322.1|10319.3|78
1646157760000|2022-03-01 18:02:40|10323.2|10320.4|10330.3|10327.5|10336.7|10330.3|10322.9|10319.8|70
1646157770000|2022-03-01 18:02:50|10330|10327.2|10325.5|10322.7|10332.1|10329.3|10324.7|10321.9|37
1646157780000|2022-03-01 18:03:00|10325.2|10322.4|10328.2|10324.2|10332.3|10329.5|10325|10322.2|69
1646157790000|2022-03-01 18:03:10|10328.6|10325.8|10329.1|10326.3|10330.6|10327.8|10325.6|10322.8|36
1646157800000|2022-03-01 18:03:20|10329.6|10326.8|10323.4|10320.6|10331.3|10328.5|10321.9|10319.1|109
1646157810000|2022-03-01 18:03:30|10324.4|10321.6|10327.3|10324.5|10328.1|10325.3|10322.6|10319.8|68
1646157820000|2022-03-01 18:03:40|10327.4|10324.6|10332.9|10330.1|10332.9|10330.1|10325.3|10322.5|51
1646157830000|2022-03-01 18:03:50|10333.5|10330.7|10335.9|10333.1|10340|10337.2|10333.5|10330.2|33
1646157840000|2022-03-01 18:04:00|10334.5|10331.7|10330.7|10327.9|10334.5|10331.7|10330.7|10327|28
1646157850000|2022-03-01 18:04:10|10330.1|10327.3|10327.1|10324.3|10330.1|10327.3|10323.7|10320.9|28
1646157860000|2022-03-01 18:04:20|10328.2|10325.4|10325.9|10323.1|10328.9|10326.1|10322.1|10319.3|47
1646157870000|2022-03-01 18:04:30|10324.1|10321.3|10316.3|10313.5|10325.1|10322.3|10316.1|10313.3|91
1646157880000|2022-03-01 18:04:40|10316.1|10313.3|10310.1|10307.3|10328.3|10325.3|10306.3|10303.5|418
1646157890000|2022-03-01 18:04:50|10312.3|10309.5|10313.1|10310.3|10317.3|10314.5|10312.1|10309.3|79
1646157900000|2022-03-01 18:05:00|10312.8|10310|10322.7|10318.7|10322.9|10320.1|10311.2|10308.4|161
1646157910000|2022-03-01 18:05:10|10321.8|10319|10311.3|10308.5|10321.8|10319|10310.1|10307.3|57
1646157920000|2022-03-01 18:05:20|10311.1|10308.3|10307|10303|10312.3|10309.5|10303.9|10301|106
1646157930000|2022-03-01 18:05:30|10306.4|10303.6|10307.1|10304.3|10309.5|10306.7|10305.9|10303|88
1646157940000|2022-03-01 18:05:40|10307.4|10303.4|10311.6|10307.6|10311.6|10308.5|10304.5|10301.6|132
1646157950000|2022-03-01 18:05:50|10311.4|10307.4|10312.4|10308.4|10315.4|10312.5|10309.5|10306.4|31
1646157960000|2022-03-01 18:06:00|10313|10309|10310.7|10307.9|10317.7|10313.7|10309.7|10306.9|93
1646157970000|2022-03-01 18:06:10|10310.5|10307.7|10306.3|10303.5|10314.5|10311.7|10304.9|10302.1|102
1646157980000|2022-03-01 18:06:20|10305.9|10303.1|10304.9|10302.1|10307.6|10304.8|10304.6|10301.8|24
1646157990000|2022-03-01 18:06:30|10305.6|10302.8|10306.6|10303.8|10309.9|10307.1|10301.3|10297.9|80
1646158000000|2022-03-01 18:06:40|10307.3|10304.5|10300|10297.2|10307.3|10304.5|10299.8|10297|179
1646158010000|2022-03-01 18:06:50|10300.6|10297.8|10298.2|10295.4|10302.8|10300|10295|10292.2|314
1646158020000|2022-03-01 18:07:00|10298.5|10295.7|10298.5|10295.7|10304.7|10300.7|10294|10291.2|159
1646158030000|2022-03-01 18:07:10|10298.2|10295.4|10296.5|10293.7|10300.8|10298|10291.3|10288.5|124
1646158040000|2022-03-01 18:07:20|10296.8|10294|10296.5|10293.7|10299.3|10296.5|10292.6|10289.8|48
1646158050000|2022-03-01 18:07:30|10296.6|10292.6|10297.5|10294.7|10297.5|10294.7|10294.2|10291.4|83
1646158060000|2022-03-01 18:07:40|10298|10295.2|10299.5|10296.7|10300.5|10297.7|10297|10293.6|135
1646158070000|2022-03-01 18:07:50|10300.8|10298|10303.7|10300.9|10304.5|10301.7|10298.2|10295.4|128
1646158080000|2022-03-01 18:08:00|10304.5|10301.7|10305|10302.2|10308|10304.9|10304.5|10301.3|44
1646158090000|2022-03-01 18:08:10|10305.6|10302.8|10300|10297.2|10305.6|10302.8|10298.4|10295.6|74
1646158100000|2022-03-01 18:08:20|10299.7|10296.9|10299.7|10296.9|10304.8|10302|10299.7|10296.9|63
1646158110000|2022-03-01 18:08:30|10300.3|10297.5|10288.3|10285.5|10300.3|10297.5|10288.3|10285.5|243
1646158120000|2022-03-01 18:08:40|10290.2|10287.4|10295|10292.2|10297.9|10295.1|10288.2|10285.4|137
1646158130000|2022-03-01 18:08:50|10294.8|10292|10291.3|10288.5|10297.7|10294.9|10289.5|10286.2|96
1646158140000|2022-03-01 18:09:00|10292.1|10289.3|10291.3|10288.5|10292.5|10289.3|10284.7|10281.9|117
1646158150000|2022-03-01 18:09:10|10290.3|10287.5|10288.6|10285.8|10290.3|10287.5|10285.3|10282.5|90
1646158160000|2022-03-01 18:09:20|10289|10286.2|10296.3|10293.5|10298.3|10295.5|10289|10286.2|112
1646158170000|2022-03-01 18:09:30|10296.5|10293.7|10288.8|10286|10296.7|10293.9|10288.8|10286|73
1646158180000|2022-03-01 18:09:40|10289|10286.2|10290.5|10287.7|10292.7|10289.9|10288.3|10285.5|30
1646158190000|2022-03-01 18:09:50|10289.3|10286.5|10281|10278.2|10290.5|10287.7|10279.2|10276.4|109
1646158200000|2022-03-01 18:10:00|10281.2|10278.4|10266.4|10263.6|10281.2|10278.4|10265.2|10262.4|351
1646158210000|2022-03-01 18:10:10|10267|10264.2|10270.8|10268|10271.1|10268|10264.7|10261.9|149
1646158220000|2022-03-01 18:10:20|10270.6|10267.8|10274.2|10271.4|10277.2|10274.4|10268.8|10266|144
1646158230000|2022-03-01 18:10:30|10275|10272.2|10276.8|10274|10277.7|10274.9|10269.4|10266.6|154
1646158240000|2022-03-01 18:10:40|10277.2|10274.4|10287|10284.2|10287|10284.2|10276.5|10273.7|56
1646158250000|2022-03-01 18:10:50|10287.1|10284.3|10293.9|10289.9|10294.1|10291|10285.3|10281.9|104
1646158260000|2022-03-01 18:11:00|10294|10291.2|10301.4|10298.6|10304.1|10300.7|10292|10289.2|237
1646158270000|2022-03-01 18:11:10|10302.3|10299.5|10309.3|10306.5|10313.5|10307.3|10301.4|10297.7|473
1646158280000|2022-03-01 18:11:20|10309.6|10306.8|10305.4|10301.4|10312.2|10309.4|10299.1|10296.3|302
1646158290000|2022-03-01 18:11:30|10304.3|10301.5|10311.9|10309.1|10313|10309.7|10304.3|10301.5|103
1646158300000|2022-03-01 18:11:40|10311.7|10308.9|10305.4|10302.6|10311.7|10308.9|10305.1|10302.3|86
1646158310000|2022-03-01 18:11:50|10306.2|10303.4|10307.7|10304.9|10307.7|10304.9|10303.2|10300.4|63
1646158320000|2022-03-01 18:12:00|10307.1|10304.3|10296.2|10292.2|10307.1|10304.3|10295.1|10292|103
1646158330000|2022-03-01 18:12:10|10296.1|10293.3|10301.3|10298.5|10305.4|10301.5|10295.4|10292.6|89
1646158340000|2022-03-01 18:12:20|10300.7|10297.9|10301.5|10298.7|10304.6|10301.5|10297.5|10294.7|49
1646158350000|2022-03-01 18:12:30|10302.1|10299.3|10309.7|10306.9|10310|10307.1|10302.1|10299.3|41
1646158360000|2022-03-01 18:12:40|10308.9|10306.1|10323.8|10321|10324|10321.2|10308.7|10305.9|153
1646158370000|2022-03-01 18:12:50|10323.2|10320.4|10322.7|10319.9|10324.3|10321.5|10319.3|10315.3|84
1646158380000|2022-03-01 18:13:00|10326.9|10316.9|10316.4|10312.4|10326.9|10320.5|10316.4|10309.8|57
1646158390000|2022-03-01 18:13:10|10317|10314.2|10312.7|10309.9|10318.3|10315.5|10310|10307.2|38
1646158400000|2022-03-01 18:13:20|10314.6|10310.6|10310.7|10307.9|10314.6|10310.6|10305.4|10302|72
1646158410000|2022-03-01 18:13:30|10310.2|10307.4|10307|10303|10311.5|10308.7|10306.6|10302.6|33
1646158420000|2022-03-01 18:13:40|10306.7|10303.9|10306.7|10303.9|10308.9|10306.1|10304.9|10301.5|23
1646158430000|2022-03-01 18:13:50|10307.7|10304.9|10304.6|10300.6|10310.7|10307.9|10300.5|10297.7|60
1646158440000|2022-03-01 18:14:00|10304.4|10300.4|10309.3|10306.5|10309.7|10306.9|10302.3|10298.3|65
1646158450000|2022-03-01 18:14:10|10309.6|10305.6|10297.1|10294.3|10316.8|10314|10297.1|10294.3|210
1646158460000|2022-03-01 18:14:20|10299.3|10296.5|10317.2|10313.2|10317.2|10313.2|10299.3|10296.5|128
1646158470000|2022-03-01 18:14:30|10316.9|10314.1|10319.5|10316.7|10328.1|10322.7|10316.3|10313.2|150
1646158480000|2022-03-01 18:14:40|10320.8|10318|10314.9|10312.1|10320.8|10318|10314.9|10308.5|64
1646158490000|2022-03-01 18:14:50|10313.9|10311.1|10311.1|10308.3|10316.4|10312.4|10309.9|10307.1|69
1646158500000|2022-03-01 18:15:00|10311.7|10308.9|10315.1|10312.3|10316.2|10313.4|10309.9|10306.2|33
1646158510000|2022-03-01 18:15:10|10316|10312|10324.1|10321.3|10324.1|10321.3|10316|10312|45
1646158520000|2022-03-01 18:15:20|10323.5|10320.7|10322.1|10319.3|10328|10325.1|10320.7|10317|50
1646158530000|2022-03-01 18:15:30|10321.9|10319.1|10318.5|10315.7|10324.4|10321.6|10316.6|10312.6|41
1646158540000|2022-03-01 18:15:40|10318.2|10315.4|10326.1|10323.3|10327.7|10324.9|10317.5|10314.7|57
1646158550000|2022-03-01 18:15:50|10324.4|10321.6|10322.5|10319.7|10324.4|10321.6|10320|10316.9|42
1646158560000|2022-03-01 18:16:00|10322.7|10319.9|10319.8|10317|10325.5|10322.7|10319.5|10314.7|40
1646158570000|2022-03-01 18:16:10|10320.1|10316.1|10325.7|10322.9|10325.7|10322.9|10319.1|10315.1|35
1646158580000|2022-03-01 18:16:20|10325.5|10322.7|10323.6|10320.8|10325.7|10322.9|10322.1|10315.1|15
1646158590000|2022-03-01 18:16:30|10324|10321.2|10331.1|10328.3|10333.6|10330.8|10324|10321.2|127
1646158600000|2022-03-01 18:16:40|10331.3|10328.5|10329.6|10326.8|10336.4|10333.3|10327.1|10323.7|78
1646158610000|2022-03-01 18:16:50|10328.5|10325.7|10331.1|10328.3|10334.6|10331.8|10328.5|10325.4|41
1646158620000|2022-03-01 18:17:00|10331.3|10328.5|10333.1|10330.3|10335.2|10332.3|10328.7|10325.9|33
1646158630000|2022-03-01 18:17:10|10333.4|10330.6|10335|10331|10335|10331.9|10330.6|10327.8|52
1646158640000|2022-03-01 18:17:20|10334.1|10331.3|10325.8|10323|10334.1|10331.3|10322|10319.2|107
1646158650000|2022-03-01 18:17:30|10326.3|10323.5|10317.9|10315.1|10326.3|10323.5|10317.9|10315.1|83
1646158660000|2022-03-01 18:17:40|10318.5|10315.7|10322.2|10319.4|10322.9|10320.1|10318.2|10315.4|25
1646158670000|2022-03-01 18:17:50|10321.6|10318.8|10318.2|10315.4|10322.5|10319.6|10318.2|10315.4|26
1646158680000|2022-03-01 18:18:00|10317.9|10315.1|10318.6|10315.8|10321.2|10318.4|10315.9|10313.1|35
1646158690000|2022-03-01 18:18:10|10318.4|10315.6|10319.8|10317|10321.8|10319|10318.2|10315.4|52
1646158700000|2022-03-01 18:18:20|10320.7|10316.7|10320.8|10318|10323.7|10320.6|10320.5|10316.7|36
1646158710000|2022-03-01 18:18:30|10321.1|10317.1|10312.3|10309.5|10321.1|10318|10311|10308.2|65
1646158720000|2022-03-01 18:18:40|10311.6|10308.8|10308.3|10305.5|10313.3|10310.5|10305|10302.2|60
1646158730000|2022-03-01 18:18:50|10311.9|10309.1|10311|10308.2|10315.6|10311.8|10309.8|10305.6|46
1646158740000|2022-03-01 18:19:00|10310.8|10308|10300.6|10297.8|10313.3|10310.5|10298.8|10296|85
1646158750000|2022-03-01 18:19:10|10301.5|10297.5|10300.4|10297.6|10304.6|10301.8|10299.4|10295.7|117
1646158760000|2022-03-01 18:19:20|10300.1|10297.3|10304.1|10301.3|10305.2|10302.4|10295.7|10292.9|66
1646158770000|2022-03-01 18:19:30|10304.4|10301.6|10302.4|10299.6|10305|10302.2|10300.4|10297.3|59
1646158780000|2022-03-01 18:19:40|10302.1|10299.3|10308.3|10304.3|10312|10308.6|10301.2|10297.5|77
1646158790000|2022-03-01 18:19:50|10307.4|10304.6|10311.1|10308.3|10311.1|10308.3|10305.1|10302.3|32
1646158800000|2022-03-01 18:20:00|10311.4|10308.6|10316.5|10312.5|10320.1|10317.3|10311.1|10308.3|77
1646158810000|2022-03-01 18:20:10|10316.3|10312.3|10315.6|10312.8|10318.6|10315.8|10314.6|10311.8|22
1646158820000|2022-03-01 18:20:20|10316.1|10313.3|10320.5|10317.7|10320.5|10317.7|10312.9|10310.1|22
1646158830000|2022-03-01 18:20:30|10320|10317.2|10315|10312.2|10320|10317.2|10314|10311.2|51
1646158840000|2022-03-01 18:20:40|10314.7|10311.9|10324|10321.2|10327.4|10324.6|10313|10310.2|80
1646158850000|2022-03-01 18:20:50|10323.7|10320.9|10317|10314.2|10324.9|10322.1|10317|10314.1|77
1646158860000|2022-03-01 18:21:00|10318|10315.2|10326|10323.2|10327.5|10324.1|10318|10314.1|48
1646158870000|2022-03-01 18:21:10|10326.4|10323.6|10330.4|10327.6|10333.4|10330.6|10326.4|10323.6|72
1646158880000|2022-03-01 18:21:20|10331|10328.2|10326.4|10323.6|10332.3|10329.5|10325.9|10323.1|37
1646158890000|2022-03-01 18:21:30|10326.5|10323.7|10320.1|10317.3|10326.5|10323.7|10318.6|10315.8|49
1646158900000|2022-03-01 18:21:40|10319.8|10317|10319.4|10316.6|10320.6|10317.8|10318.6|10315.7|13
1646158910000|2022-03-01 18:21:50|10318.8|10316|10312.5|10308.5|10319.1|10316.3|10312.3|10308.3|42
1646158920000|2022-03-01 18:22:00|10312.2|10309.4|10306.9|10304.1|10312.7|10309.7|10304.9|10302|141
1646158930000|2022-03-01 18:22:10|10307.2|10304.4|10305.1|10302.3|10308.2|10305.1|10302.6|10299.8|135
1646158940000|2022-03-01 18:22:20|10304.8|10302|10301.1|10298.3|10304.8|10302|10299.3|10296.2|197
1646158950000|2022-03-01 18:22:30|10301.4|10297.4|10293.6|10290.8|10301.4|10297.6|10292.4|10289.4|115
1646158960000|2022-03-01 18:22:40|10294.1|10291.3|10308.4|10304.4|10310.2|10306.2|10293.1|10290|163
1646158970000|2022-03-01 18:22:50|10309|10305|10313.1|10310.3|10315|10311.1|10308.1|10302.9|57
1646158980000|2022-03-01 18:23:00|10312.8|10310|10313.5|10310.7|10316.7|10313.9|10310.4|10307.6|46
1646158990000|2022-03-01 18:23:10|10313.9|10311.1|10318.5|10315.7|10323.3|10320.5|10313.2|10310.4|83
1646159000000|2022-03-01 18:23:20|10319.5|10316.7|10315.5|10311.5|10321|10318.2|10315.4|10311|83
1646159010000|2022-03-01 18:23:30|10314.8|10310.8|10309.3|10306.5|10314.8|10310.8|10303|10300.2|134
1646159020000|2022-03-01 18:23:40|10308.4|10305.6|10305.3|10302.5|10309.3|10306.5|10305.3|10302.5|18
1646159030000|2022-03-01 18:23:50|10304.7|10301.9|10311.6|10308.8|10313.5|10310.4|10301.3|10298.5|173
1646159040000|2022-03-01 18:24:00|10309.6|10306.8|10287.9|10285.1|10312|10308.8|10282.4|10279.6|330
1646159050000|2022-03-01 18:24:10|10287.7|10284.9|10294.7|10291.9|10298.7|10295.9|10287.7|10284.9|76
1646159060000|2022-03-01 18:24:20|10294.1|10291.3|10297.3|10294.5|10297.6|10294.7|10292.4|10289.6|48
1646159070000|2022-03-01 18:24:30|10297.7|10294.9|10287.2|10284.4|10298.7|10295.9|10286.9|10284.1|130
1646159080000|2022-03-01 18:24:40|10286.2|10283.4|10284.4|10281.6|10287.2|10284.4|10284.1|10281.3|31
1646159090000|2022-03-01 18:24:50|10284.2|10281.4|10286.1|10283.3|10287.2|10283.9|10283.3|10280.5|57
1646159100000|2022-03-01 18:25:00|10286.9|10284.1|10287.4|10284.6|10292.1|10289.3|10286.1|10283.2|54
1646159110000|2022-03-01 18:25:10|10287.7|10284.9|10295|10292.2|10296.5|10293.7|10286.9|10284.1|81
1646159120000|2022-03-01 18:25:20|10295.3|10291.3|10290.4|10287.6|10297.9|10295.1|10290.4|10287.6|62
1646159130000|2022-03-01 18:25:30|10290|10287.2|10287|10284.2|10291.9|10289.1|10286.2|10283.4|42
1646159140000|2022-03-01 18:25:40|10287.7|10284.9|10286.9|10284.1|10290|10286.2|10286.9|10284.1|26
1646159150000|2022-03-01 18:25:50|10286.3|10283.5|10292|10289.2|10293|10289.9|10284|10281.2|45
1646159160000|2022-03-01 18:26:00|10292.7|10289.9|10297|10294.2|10298|10294.9|10291.9|10289.1|96
1646159170000|2022-03-01 18:26:10|10298|10295.2|10302.9|10300.1|10302.9|10300.1|10296.5|10293.7|25
1646159180000|2022-03-01 18:26:20|10303.1|10300.3|10313.3|10310.5|10318.1|10315|10303.1|10300.3|167
1646159190000|2022-03-01 18:26:30|10313.6|10310.8|10305.7|10302.9|10313.6|10310.8|10305.3|10302.5|88
1646159200000|2022-03-01 18:26:40|10305.1|10302.3|10311.9|10309.1|10313.9|10311.1|10304.9|10302.1|65
1646159210000|2022-03-01 18:26:50|10309.9|10307.1|10312.9|10310.1|10313.8|10311|10309.6|10306.8|47
1646159220000|2022-03-01 18:27:00|10311.7|10308.9|10313.5|10310.7|10314.8|10311.5|10311.5|10308.7|17
1646159230000|2022-03-01 18:27:10|10313.8|10311|10313.5|10310.7|10314.5|10311.7|10313|10310.2|15
1646159240000|2022-03-01 18:27:20|10313.3|10310.5|10312.4|10309.6|10321.2|10317.5|10310.3|10307.5|177
1646159250000|2022-03-01 18:27:30|10312.6|10309.8|10319.7|10316.9|10324.1|10321.3|10311.8|10309|79
1646159260000|2022-03-01 18:27:40|10320.3|10317.5|10319.1|10316.3|10323.9|10321.1|10319.1|10316.3|30
1646159270000|2022-03-01 18:27:50|10319.8|10317|10320.8|10318|10321.1|10318.3|10318.1|10315.2|33
1646159280000|2022-03-01 18:28:00|10320.1|10317.3|10321.1|10318.3|10328.2|10325|10318.1|10315.3|77
1646159290000|2022-03-01 18:28:10|10322|10318|10337.7|10334.9|10344.3|10341.5|10321.8|10318|381
1646159300000|2022-03-01 18:28:20|10336.9|10334.1|10341.9|10337.9|10342|10339.2|10333.1|10330.3|142
1646159310000|2022-03-01 18:28:30|10341.6|10338.8|10335|10332.2|10344.6|10341.8|10335|10332.2|131
1646159320000|2022-03-01 18:28:40|10335.3|10331.3|10337|10334.2|10338.6|10335.2|10331.7|10328.9|51
1646159330000|2022-03-01 18:28:50|10337.4|10334.6|10343|10340.2|10344.3|10341.2|10337.4|10334.6|45
1646159340000|2022-03-01 18:29:00|10342.3|10339.5|10338.4|10335.6|10343|10340.2|10336.4|10333.6|71
1646159350000|2022-03-01 18:29:10|10339|10336.2|10335.4|10332.6|10340.3|10336.3|10333.4|10330.6|50
1646159360000|2022-03-01 18:29:20|10336.5|10332.5|10345.2|10342.4|10347|10344.2|10334.1|10331.2|85
1646159370000|2022-03-01 18:29:30|10345.4|10342.6|10349.3|10346.5|10356.9|10354.1|10343.4|10340.6|141
1646159380000|2022-03-01 18:29:40|10350.7|10346.7|10349.4|10346.6|10353.3|10350.5|10348.1|10345.3|93
1646159390000|2022-03-01 18:29:50|10349.8|10347|10353.6|10350.8|10357.3|10353.9|10349.8|10346.9|130
1646159400000|2022-03-01 18:30:00|10352.6|10349.8|10356.2|10353.4|10359.7|10356.9|10349.4|10346.6|169
1646159410000|2022-03-01 18:30:10|10356.4|10353.6|10347|10344.2|10356.4|10353.6|10345.5|10342.3|141
1646159420000|2022-03-01 18:30:20|10347.3|10344.5|10351|10348.2|10352.6|10349.8|10347.3|10344.5|96
1646159430000|2022-03-01 18:30:30|10351.6|10348.8|10361.4|10358.6|10371.5|10368.7|10351.6|10348.3|303
1646159440000|2022-03-01 18:30:40|10361.2|10358.4|10355|10352.2|10361.4|10358.6|10354.7|10351.3|123
1646159450000|2022-03-01 18:30:50|10356.5|10353.7|10359|10356.2|10361.6|10358.8|10355.5|10352.7|88
1646159460000|2022-03-01 18:31:00|10359.6|10356.8|10363.5|10360.7|10368.4|10365.6|10359.6|10356.8|115
1646159470000|2022-03-01 18:31:10|10362.5|10359.7|10360|10357.2|10362.9|10359.7|10355.3|10352.5|78
1646159480000|2022-03-01 18:31:20|10360.2|10357.4|10364.8|10362|10365|10362.2|10357.7|10354.3|98
1646159490000|2022-03-01 18:31:30|10365.1|10361.1|10364|10361.2|10367.7|10364.3|10363.2|10360.1|119
1646159500000|2022-03-01 18:31:40|10364.3|10360.3|10357.4|10353.4|10364.3|10361.2|10357.2|10353.4|59
1646159510000|2022-03-01 18:31:50|10356.5|10353.7|10354.1|10351.3|10362.6|10359.5|10352.2|10349.4|249
1646159520000|2022-03-01 18:32:00|10354.3|10351.5|10359.3|10356.5|10359.6|10356.8|10350.9|10348.1|78
1646159530000|2022-03-01 18:32:10|10358.3|10355.5|10362.3|10359.5|10363.4|10360.5|10358.3|10355.4|54
1646159540000|2022-03-01 18:32:20|10361|10358.2|10357.1|10354.3|10361|10358.2|10356.2|10352.4|38
1646159550000|2022-03-01 18:32:30|10361.8|10359|10362.1|10359.3|10363.4|10360.3|10359.3|10356.2|32
1646159560000|2022-03-01 18:32:40|10362.4|10359.6|10358.2|10354.2|10362.4|10359.6|10358.1|10354.2|45
1646159570000|2022-03-01 18:32:50|10357.9|10355.1|10364.5|10361.7|10365.9|10363.1|10357.9|10355.1|87
1646159580000|2022-03-01 18:33:00|10365.4|10361.4|10359.5|10356.7|10365.4|10361.7|10359.5|10356.7|24
1646159590000|2022-03-01 18:33:10|10360.8|10358|10366.5|10363.7|10366.9|10364.1|10359.5|10355.5|65
1646159600000|2022-03-01 18:33:20|10366.8|10364|10361.7|10358.9|10369.7|10366.9|10361.7|10358.9|107
1646159610000|2022-03-01 18:33:30|10362.7|10359.9|10364.7|10361.9|10364.8|10362|10361.5|10358.7|62
1646159620000|2022-03-01 18:33:40|10363.9|10361.1|10366.5|10363.7|10367.5|10364.7|10362.7|10359.9|157
1646159630000|2022-03-01 18:33:50|10367.4|10364.6|10369.5|10366.7|10369.8|10367|10367.4|10364.4|90
1646159640000|2022-03-01 18:34:00|10368.5|10365.7|10360.7|10357.9|10368.5|10365.7|10359.5|10356.7|112
1646159650000|2022-03-01 18:34:10|10360.5|10357.7|10347.8|10345|10361.3|10358.5|10347|10344.1|104
1646159660000|2022-03-01 18:34:20|10347.3|10344.5|10345.8|10343|10347.3|10344.5|10340.8|10337.8|67
1646159670000|2022-03-01 18:34:30|10345.2|10342.4|10335.1|10331.1|10345.7|10342.9|10331.3|10326.8|156
1646159680000|2022-03-01 18:34:40|10335.2|10332.4|10334.2|10331.4|10339.3|10336.4|10334.2|10331.1|62
1646159690000|2022-03-01 18:34:50|10334.8|10332|10330.5|10326.5|10336.8|10334|10329.2|10326.4|64
1646159700000|2022-03-01 18:35:00|10330.2|10327.4|10332.4|10329.6|10337|10332.4|10324.8|10322|238
1646159710000|2022-03-01 18:35:10|10332.2|10329.4|10336.2|10333.4|10341.5|10335.4|10329.4|10325.7|123
1646159720000|2022-03-01 18:35:20|10336.4|10333.6|10337.5|10333.5|10340.8|10334.6|10330.4|10327.6|43
1646159730000|2022-03-01 18:35:30|10336.6|10333.8|10337.7|10334.9|10337.9|10335.1|10336.2|10332.3|50
1646159740000|2022-03-01 18:35:40|10337.4|10334.6|10336.4|10333.6|10340.5|10334.6|10336.2|10330|14
1646159750000|2022-03-01 18:35:50|10335.9|10333.1|10333.5|10329.5|10335.9|10333.1|10330.9|10327.5|38
1646159760000|2022-03-01 18:36:00|10333.4|10330.6|10319.6|10316.8|10340.4|10337.6|10319.1|10316.3|258
1646159770000|2022-03-01 18:36:10|10318.8|10316|10311|10308.2|10318.9|10316|10310.2|10307.4|84
1646159780000|2022-03-01 18:36:20|10311.2|10308.4|10308.8|10306|10315.1|10310.2|10308|10304.6|86
1646159790000|2022-03-01 18:36:30|10307.8|10305|10315.2|10312.4|10315.4|10312.6|10306.8|10303.7|72
1646159800000|2022-03-01 18:36:40|10315.4|10312.6|10302.7|10298.7|10315.4|10312.6|10299.6|10294.5|182
1646159810000|2022-03-01 18:36:50|10301.8|10299|10296.1|10293.3|10301.8|10299|10295.5|10292.7|77
1646159820000|2022-03-01 18:37:00|10295.8|10293|10287.8|10285|10296.1|10293.1|10287.3|10284.5|190
1646159830000|2022-03-01 18:37:10|10288.2|10285.4|10287.6|10284.8|10291.9|10287.7|10280.9|10278.1|411
1646159840000|2022-03-01 18:37:20|10288.5|10285.7|10291.7|10288.9|10292.1|10288.9|10285.7|10280.1|83
1646159850000|2022-03-01 18:37:30|10292.2|10289.4|10289.3|10286.5|10295.5|10291.7|10288.3|10285.1|210
1646159860000|2022-03-01 18:37:40|10289.4|10285.4|10261.6|10251.6|10289.4|10286|10254.1|10245.5|527
1646159870000|2022-03-01 18:37:50|10255.9|10245.9|10258.8|10256|10261.5|10258.4|10249.9|10242.6|376
1646159880000|2022-03-01 18:38:00|10256.6|10252.6|10263.1|10259.1|10265.2|10262.4|10253.8|10250.9|174
1646159890000|2022-03-01 18:38:10|10267.6|10257.6|10271.4|10267.4|10274.8|10271.9|10264.6|10257.6|142
1646159900000|2022-03-01 18:38:20|10270.5|10267.7|10262.4|10258.4|10271.1|10267.7|10261.5|10255.8|65
1646159910000|2022-03-01 18:38:30|10262.6|10258.6|10261|10258.2|10264.9|10262.1|10255.6|10251.9|152
1646159920000|2022-03-01 18:38:40|10260.9|10258.1|10274.7|10271.9|10274.8|10272|10260.9|10258.1|76
1646159930000|2022-03-01 18:38:50|10274.3|10270.3|10273.7|10270.9|10276.3|10273.5|10271.9|10265.6|47
1646159940000|2022-03-01 18:39:00|10273.3|10270.5|10267.8|10265|10273.3|10270.5|10267.2|10264.1|63
1646159950000|2022-03-01 18:39:10|10266.9|10264.1|10265.8|10263|10267.8|10264.4|10262.2|10257.8|75
1646159960000|2022-03-01 18:39:20|10266|10263.2|10267|10264.2|10267|10264.2|10259.4|10254.6|115
1646159970000|2022-03-01 18:39:30|10269.9|10265.9|10270.8|10268|10272.3|10269.5|10266.2|10263.1|46
1646159980000|2022-03-01 18:39:40|10273.7|10270.9|10278.3|10274.3|10279.2|10276.4|10268.2|10265.3|76
1646159990000|2022-03-01 18:39:50|10277.4|10274.6|10285|10282.2|10285.9|10283|10276.7|10273.3|125
1646160000000|2022-03-01 18:40:00|10284.6|10281.8|10287.6|10284.8|10291.1|10288.3|10278.5|10275.7|173
1646160010000|2022-03-01 18:40:10|10288.1|10285.3|10302.3|10299.5|10303.7|10300.9|10288.1|10285.3|97
1646160020000|2022-03-01 18:40:20|10302.7|10299.9|10295.9|10291.9|10302.8|10299.9|10289|10283.2|349
1646160030000|2022-03-01 18:40:30|10295.6|10292.8|10293.6|10290.8|10296.7|10293.3|10292.4|10288.7|30
1646160040000|2022-03-01 18:40:40|10293.8|10291|10287|10284.2|10295.6|10292.8|10285.3|10282.5|142
1646160050000|2022-03-01 18:40:50|10286.3|10282.3|10294|10291.2|10295.3|10292.5|10282.3|10279.5|146
1646160060000|2022-03-01 18:41:00|10292.8|10288.8|10288.8|10286|10295.1|10291.6|10285.2|10282.1|420
1646160070000|2022-03-01 18:41:10|10288.3|10285.5|10282.6|10279.8|10290.9|10287.5|10279.1|10276.3|318
1646160080000|2022-03-01 18:41:20|10282.2|10279.4|10281|10278.2|10284.4|10281.6|10279.9|10277.1|114
1646160090000|2022-03-01 18:41:30|10280.7|10277.9|10294|10291.2|10297.6|10291.5|10279.5|10276.7|211
1646160100000|2022-03-01 18:41:40|10295.3|10291.3|10278|10275.2|10295.3|10291.3|10277.8|10275|90
1646160110000|2022-03-01 18:41:50|10279.1|10275.1|10285.6|10282.8|10286.1|10283.3|10278.8|10275.1|45
1646160120000|2022-03-01 18:42:00|10285.3|10282.5|10288|10285.2|10293.8|10291|10282|10279.2|95
1646160130000|2022-03-01 18:42:10|10288.3|10284.3|10281.1|10277.1|10289|10286.2|10277.8|10275|176
1646160140000|2022-03-01 18:42:20|10279.8|10277|10287.4|10284.6|10291.1|10288.2|10279.7|10276.9|145
1646160150000|2022-03-01 18:42:30|10287.2|10284.4|10289.8|10287|10291|10288.2|10286.2|10283.4|43
1646160160000|2022-03-01 18:42:40|10289.6|10286.8|10288.4|10285.6|10292.7|10289.9|10288|10285.1|73
1646160170000|2022-03-01 18:42:50|10287.4|10284.6|10279.2|10276.4|10287.4|10284.6|10278.1|10275.3|44
1646160180000|2022-03-01 18:43:00|10280.2|10277.4|10290.7|10287.9|10292|10288.9|10280.2|10277.4|91
1646160190000|2022-03-01 18:43:10|10291.1|10288.3|10283.5|10280.7|10292.1|10289.3|10282.4|10279.6|35
1646160200000|2022-03-01 18:43:20|10284.7|10281.9|10283.6|10279.6|10285|10282.2|10273.6|10270.8|287
1646160210000|2022-03-01 18:43:30|10284|10280|10284.5|10281.7|10289.5|10286.7|10283.5|10280|59
1646160220000|2022-03-01 18:43:40|10283.2|10280.4|10276.2|10273.4|10283.2|10280.4|10272.4|10269.6|161
1646160230000|2022-03-01 18:43:50|10275.9|10273.1|10270.8|10268|10275.9|10273.1|10269.4|10266.6|70
1646160240000|2022-03-01 18:44:00|10272.3|10269.5|10263.6|10260.8|10272.3|10269.5|10263.6|10260.5|174
1646160250000|2022-03-01 18:44:10|10262.6|10259.8|10258|10255.2|10262.6|10259.8|10255.1|10252.3|238
1646160260000|2022-03-01 18:44:20|10259|10256.2|10271.3|10268.5|10272.7|10269.3|10253.5|10250.7|223
1646160270000|2022-03-01 18:44:30|10271.6|10268.8|10268.9|10264.9|10274.1|10271|10263.5|10260.7|177
1646160280000|2022-03-01 18:44:40|10268.7|10264.7|10267.3|10264.5|10279|10274|10267|10264.2|186
1646160290000|2022-03-01 18:44:50|10266.8|10264|10266.3|10262.3|10269.3|10266.2|10264.8|10262|38
1646160300000|2022-03-01 18:45:00|10266.1|10262.1|10262.6|10259.8|10268.6|10263|10257.8|10252.8|117
1646160310000|2022-03-01 18:45:10|10262.9|10258.9|10268.7|10264.7|10270.4|10266.1|10260.8|10258|93
1646160320000|2022-03-01 18:45:20|10268.4|10265.6|10266.8|10264|10272.4|10266.8|10265.6|10259.4|114
1646160330000|2022-03-01 18:45:30|10267.1|10263.1|10277.8|10275|10286|10283.2|10266.6|10262.9|186
1646160340000|2022-03-01 18:45:40|10277.7|10274.9|10282.1|10279.3|10282.8|10279.4|10273.7|10268.3|60
1646160350000|2022-03-01 18:45:50|10281.9|10279.1|10290.9|10288.1|10292.2|10289.1|10281.9|10278.2|114
1646160360000|2022-03-01 18:46:00|10290.6|10287.8|10288.9|10286.1|10290.9|10288.1|10286.9|10284|72
1646160370000|2022-03-01 18:46:10|10288.6|10285.8|10287.5|10284.7|10290|10287.2|10285.5|10281.8|69
1646160380000|2022-03-01 18:46:20|10288|10285.2|10285|10282.2|10290.6|10287.3|10279.5|10276.7|149
1646160390000|2022-03-01 18:46:30|10284.1|10281.3|10279.3|10276.5|10285|10282.2|10278.8|10276|53
1646160400000|2022-03-01 18:46:40|10279.1|10276.3|10274.7|10271.9|10280.4|10277.3|10274.7|10269.9|93
1646160410000|2022-03-01 18:46:50|10275.8|10271.8|10266.8|10262.8|10277.8|10273.8|10265.9|10262.2|208
1646160420000|2022-03-01 18:47:00|10267|10263|10265.7|10262.9|10273.8|10270.9|10265.6|10261.3|36
1646160430000|2022-03-01 18:47:10|10265.9|10263.1|10269.7|10266.9|10272|10266.9|10264.7|10261.4|13
1646160440000|2022-03-01 18:47:20|10269.6|10266.8|10263.6|10260.8|10271.2|10266.9|10263.1|10259.2|57
1646160450000|2022-03-01 18:47:30|10263.4|10260.6|10263.9|10261.1|10265.5|10261.9|10256.3|10253.2|212
1646160460000|2022-03-01 18:47:40|10264|10260|10263.1|10260.3|10264.5|10261.7|10256.7|10253.8|125
1646160470000|2022-03-01 18:47:50|10262.5|10259.7|10269.6|10265.6|10272.8|10268.9|10260.8|10258|77
1646160480000|2022-03-01 18:48:00|10267|10264.2|10260.5|10257.7|10267|10264.2|10260|10257.2|46
1646160490000|2022-03-01 18:48:10|10260.4|10257.6|10261.5|10258.7|10262.6|10259.7|10260.4|10257.6|17
1646160500000|2022-03-01 18:48:20|10261.4|10258.6|10260.8|10258|10265.9|10263.1|10260.4|10256.8|127
1646160510000|2022-03-01 18:48:30|10260.6|10257.8|10264.1|10261.3|10264.6|10261.8|10259.1|10256.2|88
1646160520000|2022-03-01 18:48:40|10263.9|10261.1|10269.5|10266.7|10270.4|10267.6|10263.9|10261.1|85
1646160530000|2022-03-01 18:48:50|10269.2|10266.4|10268.6|10264.6|10270.6|10267.7|10267.5|10264.6|20
1646160540000|2022-03-01 18:49:00|10268.5|10265.7|10261|10257|10268.8|10265.7|10257.4|10254.6|97
1646160550000|2022-03-01 18:49:10|10260.8|10256.8|10250.5|10247.7|10260.8|10256.9|10248.9|10246.1|127
1646160560000|2022-03-01 18:49:20|10251.5|10248.7|10256.1|10253.3|10257.4|10254.3|10251.5|10247.8|61
1646160570000|2022-03-01 18:49:30|10256.7|10253.9|10253.1|10250.3|10263|10257.1|10252.6|10249.2|146
1646160580000|2022-03-01 18:49:40|10254|10251.2|10249.8|10247|10255.4|10252.3|10248.1|10245.3|80
1646160590000|2022-03-01 18:49:50|10249.5|10246.7|10244.4|10240.4|10251.5|10248.7|10242.5|10239.7|74
1646160600000|2022-03-01 18:50:00|10243.4|10239.4|10250.9|10248.1|10251.4|10248.6|10242.5|10238.5|116
1646160610000|2022-03-01 18:50:10|10251.8|10247.8|10263.6|10260.8|10266|10262.9|10251.2|10247.4|140
1646160620000|2022-03-01 18:50:20|10264.4|10261.6|10258.9|10256.1|10264.4|10261.6|10257.3|10253.8|97
1646160630000|2022-03-01 18:50:30|10259|10255|10252.5|10249.7|10260.5|10256.1|10251.2|10248.4|66
1646160640000|2022-03-01 18:50:40|10254.5|10251.7|10249|10246.2|10255.5|10252.7|10248.2|10245.4|73
1646160650000|2022-03-01 18:50:50|10248.7|10245.9|10245.5|10241.5|10249|10246.2|10235.5|10229.8|137
1646160660000|2022-03-01 18:51:00|10245.9|10241.9|10252.1|10248.1|10255.6|10249.4|10245.6|10241.5|119
1646160670000|2022-03-01 18:51:10|10252.4|10249.6|10251|10248.2|10258.5|10251.6|10250.4|10245.2|54
1646160680000|2022-03-01 18:51:20|10255.4|10245.4|10249.9|10245.9|10255.4|10248.9|10248.4|10243.8|39
1646160690000|2022-03-01 18:51:30|10249.7|10245.7|10243.8|10241|10250.8|10248|10241.1|10237.4|65
1646160700000|2022-03-01 18:51:40|10244.1|10241.3|10244|10240|10245.4|10242.6|10243.1|10240|49
1646160710000|2022-03-01 18:51:50|10242.8|10239.4|10258.2|10255.4|10258.5|10255.4|10242.8|10239.4|91
1646160720000|2022-03-01 18:52:00|10257.6|10254.8|10254.5|10251.7|10261.3|10256.3|10251.4|10248.6|70
1646160730000|2022-03-01 18:52:10|10254.7|10251.9|10251.5|10248.7|10257.4|10253.9|10251.5|10248.7|42
1646160740000|2022-03-01 18:52:20|10252.1|10249.3|10257.3|10254.5|10257.7|10254.9|10252.1|10249.3|56
1646160750000|2022-03-01 18:52:30|10257.9|10255.1|10253.7|10250.9|10258.4|10255.3|10250.7|10247.9|30
1646160760000|2022-03-01 18:52:40|10254.6|10251.8|10255.7|10252.9|10255.8|10253|10253.7|10250.8|16
1646160770000|2022-03-01 18:52:50|10254.8|10250.8|10254.7|10251.9|10255|10252.2|10250.7|10247.8|22
1646160780000|2022-03-01 18:53:00|10253.8|10251|10256|10253.2|10257.5|10254.7|10251.8|10247.8|39
1646160790000|2022-03-01 18:53:10|10255.7|10252.9|10256.3|10253.5|10264.8|10261.4|10255.7|10252.4|79
1646160800000|2022-03-01 18:53:20|10256.8|10252.8|10248|10245.2|10256.8|10252.8|10248|10245.2|53
1646160810000|2022-03-01 18:53:30|10247.7|10244.9|10242.5|10239.7|10248.6|10245.5|10242.5|10238.8|55
1646160820000|2022-03-01 18:53:40|10243|10240.2|10246.4|10242.4|10248.9|10244.3|10243|10238.7|42
1646160830000|2022-03-01 18:53:50|10246.1|10243.3|10245.7|10242.9|10247.1|10243.7|10245.1|10242|27
1646160840000|2022-03-01 18:54:00|10246|10242|10248.4|10245.6|10252|10246.6|10244.5|10241.3|42
1646160850000|2022-03-01 18:54:10|10249.4|10246.6|10246.4|10243.6|10250.1|10246.6|10246.2|10240|26
1646160860000|2022-03-01 18:54:20|10245.6|10241.6|10238|10235.2|10245.6|10241.6|10236.9|10234.1|51
1646160870000|2022-03-01 18:54:30|10238.1|10234.1|10238.7|10235.9|10243.1|10239.4|10237.5|10234.1|66
1646160880000|2022-03-01 18:54:40|10238.3|10235.5|10230.7|10227.9|10238.6|10235.5|10230.7|10227.9|54
1646160890000|2022-03-01 18:54:50|10230.9|10228.1|10232.3|10229.5|10234.9|10229.9|10229|10224.9|72
1646160900000|2022-03-01 18:55:00|10231.8|10229|10231.2|10228.4|10232.4|10229.4|10228.8|10226|64
1646160910000|2022-03-01 18:55:10|10232.1|10228.1|10247.2|10244.4|10249.8|10245.4|10231.5|10228.1|180
1646160920000|2022-03-01 18:55:20|10248.1|10244.1|10252.4|10249.6|10256|10250.1|10248.1|10244.1|76
1646160930000|2022-03-01 18:55:30|10253.4|10249.4|10259.6|10255.6|10263.7|10257.9|10252.4|10248.7|194
1646160940000|2022-03-01 18:55:40|10259.2|10256.4|10269.9|10267.1|10270|10267.2|10258.5|10255.7|125
1646160950000|2022-03-01 18:55:50|10270.4|10267.6|10274.1|10271.3|10279|10276.2|10270.4|10267.6|434
1646160960000|2022-03-01 18:56:00|10273.1|10270.3|10271.9|10269.1|10273.7|10270.9|10268.6|10265.8|97
1646160970000|2022-03-01 18:56:10|10272.4|10269.6|10284.8|10280.8|10284.8|10282|10271.6|10268.8|114
1646160980000|2022-03-01 18:56:20|10284.2|10281.4|10288.7|10285.9|10294.3|10290.1|10284.1|10281|292
1646160990000|2022-03-01 18:56:30|10289|10285|10287.4|10284.6|10289.3|10285.3|10277.3|10273.3|96
1646161000000|2022-03-01 18:56:40|10286.6|10283.8|10284.4|10281.6|10286.6|10283.8|10282.9|10279.5|45
1646161010000|2022-03-01 18:56:50|10284.7|10281.9|10276.6|10273.8|10286.4|10283.6|10275.9|10272.5|87
1646161020000|2022-03-01 18:57:00|10278.6|10274.6|10275.4|10272.6|10279.7|10276|10274.7|10271.9|50
1646161030000|2022-03-01 18:57:10|10275.6|10272.8|10275.8|10273|10277.7|10274.8|10273.1|10269.9|170
1646161040000|2022-03-01 18:57:20|10274.8|10272|10273|10270.2|10274.8|10272|10272|10268.3|38
1646161050000|2022-03-01 18:57:30|10273.9|10271.1|10270.9|10268.1|10274.4|10271.6|10270|10267.2|61
1646161060000|2022-03-01 18:57:40|10269.9|10267.1|10273.7|10270.9|10276|10272.1|10269.9|10267.1|49
1646161070000|2022-03-01 18:57:50|10274|10270|10261.9|10259.1|10274|10270|10261.6|10258.8|79
1646161080000|2022-03-01 18:58:00|10262.4|10259.6|10263.7|10259.7|10267.7|10264.6|10261.6|10258.3|54
1646161090000|2022-03-01 18:58:10|10262.9|10258.9|10274.4|10271.6|10274.5|10271.6|10261.4|10258.6|74
1646161100000|2022-03-01 18:58:20|10274.7|10270.7|10286.1|10282.1|10288.9|10285.9|10274.4|10270.5|100
1646161110000|2022-03-01 18:58:30|10285|10282.2|10285.7|10282.9|10289|10286.2|10283.8|10280.9|93
1646161120000|2022-03-01 18:58:40|10285.2|10282.4|10283.8|10279.8|10285.2|10282.4|10280.7|10277.8|26
1646161130000|2022-03-01 18:58:50|10286.3|10276.3|10283.2|10280.4|10286.3|10280.4|10280.7|10276.3|22
1646161140000|2022-03-01 18:59:00|10282.8|10280|10295.7|10292.9|10296|10293.2|10282.8|10280|127
1646161150000|2022-03-01 18:59:10|10295.3|10292.5|10289|10286.2|10295.7|10292.9|10288.5|10285.7|109
1646161160000|2022-03-01 18:59:20|10289.3|10286.5|10286.1|10282.1|10292.3|10289.5|10286.1|10279.2|52
1646161170000|2022-03-01 18:59:30|10285.5|10281.5|10289.7|10286.9|10289.7|10286.9|10284.8|10281.3|42
1646161180000|2022-03-01 18:59:40|10290.8|10286.8|10290.6|10287.8|10296.5|10293.7|10289.6|10286.6|121
1646161190000|2022-03-01 18:59:50|10291.3|10288.5|10283.8|10281|10292|10289.2|10282.7|10279.9|135
1646161200000|2022-03-01 19:00:00|10284|10281.2|10277.8|10275|10284|10281.2|10276.6|10273.3|158
1646161210000|2022-03-01 19:00:10|10278.1|10274.1|10275.1|10271.1|10278.5|10275.5|10273.7|10270.9|56
1646161220000|2022-03-01 19:00:20|10273.2|10270.4|10274.1|10270.1|10278.8|10276|10272.8|10269.1|98
1646161230000|2022-03-01 19:00:30|10273.5|10270.7|10263|10259|10274|10271.2|10262.4|10255.7|111
1646161240000|2022-03-01 19:00:40|10262.1|10259.3|10265.4|10262.6|10269.9|10267.1|10261.9|10259.1|95
1646161250000|2022-03-01 19:00:50|10264.5|10261.7|10265|10262.2|10265.5|10262.7|10263.9|10261.1|26
1646161260000|2022-03-01 19:01:00|10266.5|10263.7|10259.7|10256.9|10269.3|10265.7|10254.6|10251.2|139
1646161270000|2022-03-01 19:01:10|10259.2|10256.4|10260.9|10258.1|10262.8|10259.7|10258.6|10255.8|35
1646161280000|2022-03-01 19:01:20|10260.6|10257.8|10260.8|10256.8|10263.6|10260.5|10256.9|10253.8|81
1646161290000|2022-03-01 19:01:30|10260.5|10257.7|10256.5|10253.7|10261.6|10258.7|10256.2|10253.4|26
1646161300000|2022-03-01 19:01:40|10256.6|10252.6|10261.3|10258.5|10263.3|10260.5|10256.6|10252.6|38
1646161310000|2022-03-01 19:01:50|10261.2|10258.4|10258.3|10255.5|10266.2|10263.4|10257.1|10254.3|101
1646161320000|2022-03-01 19:02:00|10258.1|10255.3|10257.6|10253.6|10259.2|10256.1|10255.1|10252.3|44
1646161330000|2022-03-01 19:02:10|10257.5|10254.7|10252.1|10249.3|10260.1|10254.7|10251.9|10249|49
1646161340000|2022-03-01 19:02:20|10251.6|10248.8|10254.1|10251.3|10257.8|10254.9|10250.9|10248.1|51
1646161350000|2022-03-01 19:02:30|10255|10251|10258|10254|10258.2|10254.9|10254.9|10251|27
1646161360000|2022-03-01 19:02:40|10258.4|10254.4|10261.9|10259.1|10262.2|10259.1|10257.9|10254.2|52
1646161370000|2022-03-01 19:02:50|10261.7|10258.9|10259|10255|10262.2|10259.4|10256.7|10253.3|85
1646161380000|2022-03-01 19:03:00|10258.7|10255.9|10278|10274|10279.7|10276.9|10258.4|10255|146
1646161390000|2022-03-01 19:03:10|10277.8|10273.8|10274.5|10271.7|10278.8|10274.8|10269.9|10266.8|101
1646161400000|2022-03-01 19:03:20|10274.3|10271.5|10277.5|10274.7|10280.3|10277.5|10274.3|10271.5|80
1646161410000|2022-03-01 19:03:30|10277.2|10274.4|10278.3|10275.5|10280.2|10277.1|10274.3|10271.5|64
1646161420000|2022-03-01 19:03:40|10278.6|10274.6|10288.9|10286.1|10293.2|10290.4|10277.3|10273.6|104
1646161430000|2022-03-01 19:03:50|10287.9|10285.1|10288.6|10284.6|10291.2|10288.3|10287.3|10284.2|55
1646161440000|2022-03-01 19:04:00|10287.7|10284.9|10283.5|10280.7|10291.9|10286.5|10281.5|10277.8|67
1646161450000|2022-03-01 19:04:10|10283.3|10280.5|10287.3|10284.5|10292|10288.9|10283.3|10279.4|104
1646161460000|2022-03-01 19:04:20|10287.6|10284.8|10296|10293.2|10301.9|10296.5|10286.1|10282.6|97
1646161470000|2022-03-01 19:04:30|10296.6|10292.6|10283.5|10280.7|10297|10294.1|10283.3|10280.4|113
1646161480000|2022-03-01 19:04:40|10283.3|10280.5|10284.6|10280.6|10284.9|10281.9|10277.5|10274.7|47
1646161490000|2022-03-01 19:04:50|10284.3|10281.5|10284.3|10281.5|10286.6|10282.8|10280.7|10277.9|60
1646161500000|2022-03-01 19:05:00|10284.6|10281.8|10282.3|10279.5|10288.9|10281.8|10281.3|10278.2|26
1646161510000|2022-03-01 19:05:10|10281.6|10277.6|10279.8|10277|10282.6|10279.5|10275.2|10272.4|100
1646161520000|2022-03-01 19:05:20|10279.2|10276.4|10274.2|10271.4|10281.2|10278.4|10273.3|10269.3|112
1646161530000|2022-03-01 19:05:30|10274|10271.2|10264.1|10260.1|10275|10272.2|10263.8|10260.1|153
1646161540000|2022-03-01 19:05:40|10263.2|10260.4|10271.6|10268.8|10275.1|10271.1|10263.2|10260.4|149
1646161550000|2022-03-01 19:05:50|10272.7|10268.7|10271.1|10267.1|10273.7|10270.6|10268.9|10266.1|99
1646161560000|2022-03-01 19:06:00|10270.2|10267.4|10272.4|10269.6|10274.2|10271.4|10270.2|10267.1|56
1646161570000|2022-03-01 19:06:10|10272.5|10268.5|10273.2|10270.4|10276|10271.2|10272|10266|43
1646161580000|2022-03-01 19:06:20|10273.5|10270.7|10277.5|10274.7|10278.5|10274.7|10272.2|10268.6|82
1646161590000|2022-03-01 19:06:30|10278.5|10275.7|10274.4|10271.6|10279.5|10276.7|10272.5|10269.7|78
1646161600000|2022-03-01 19:06:40|10275.6|10272.8|10276.2|10273.4|10280.3|10277.2|10275.6|10272.8|71
1646161610000|2022-03-01 19:06:50|10276.5|10272.5|10281.4|10278.6|10281.5|10278.7|10275.8|10271.8|73
1646161620000|2022-03-01 19:07:00|10280|10277.2|10279.5|10275.5|10283.9|10280.4|10279|10275.5|89
1646161630000|2022-03-01 19:07:10|10279.2|10276.4|10285.3|10282.5|10286.3|10282.5|10278.9|10275.5|64
1646161640000|2022-03-01 19:07:20|10286.3|10282.3|10290.3|10286.3|10293.2|10290.4|10286|10282.3|153
1646161650000|2022-03-01 19:07:30|10290.1|10286.1|10294.4|10291.6|10295.7|10292.6|10289.7|10286.1|105
1646161660000|2022-03-01 19:07:40|10294.6|10291.8|10297.1|10293.1|10305|10302.2|10294.1|10291.1|203
1646161670000|2022-03-01 19:07:50|10296.9|10292.9|10298.4|10295.6|10303.8|10301|10296.9|10292.9|169
1646161680000|2022-03-01 19:08:00|10298.2|10295.4|10295.6|10292.8|10299|10296.2|10295.6|10292.7|64
1646161690000|2022-03-01 19:08:10|10295.2|10292.4|10298|10295.2|10302.3|10299.5|10292.2|10285.8|151
1646161700000|2022-03-01 19:08:20|10298.1|10294.1|10289.5|10286.7|10298.1|10294.1|10289.2|10286.4|91
1646161710000|2022-03-01 19:08:30|10288.9|10286.1|10284.5|10281.7|10288.9|10286.1|10283.5|10280.4|134
1646161720000|2022-03-01 19:08:40|10283.6|10280.8|10279.9|10277.1|10283.6|10280.8|10274.4|10271.6|184
1646161730000|2022-03-01 19:08:50|10279.3|10276.5|10281.2|10278.4|10284.1|10281|10278.6|10275.8|221
1646161740000|2022-03-01 19:09:00|10280.1|10277.3|10285.6|10282.8|10285.9|10283.1|10279.6|10276.3|177
1646161750000|2022-03-01 19:09:10|10284.6|10281.8|10290.3|10286.3|10294.5|10291.4|10283.5|10280.7|134
1646161760000|2022-03-01 19:09:20|10290.1|10286.1|10288.2|10285.4|10295.3|10291.9|10287.4|10284.5|99
1646161770000|2022-03-01 19:09:30|10287.2|10284.4|10288.7|10284.7|10291.6|10288.8|10286.4|10283.3|120
1646161780000|2022-03-01 19:09:40|10287.8|10285|10281.4|10278.6|10288.7|10285|10277.2|10274.3|93
1646161790000|2022-03-01 19:09:50|10280.7|10276.7|10283.3|10280.5|10283.4|10280.5|10277.8|10273.4|100
1646161800000|2022-03-01 19:10:00|10283.5|10280.7|10283.2|10279.2|10284|10281.2|10280.5|10277.6|48
1646161810000|2022-03-01 19:10:10|10282.6|10278.6|10283.1|10280.3|10283.3|10280.5|10280.3|10276.6|37
1646161820000|2022-03-01 19:10:20|10282.8|10280|10280.5|10277.7|10287.2|10284.1|10280.5|10277.7|73
1646161830000|2022-03-01 19:10:30|10281.2|10278.4|10268.3|10265.5|10282.3|10279.5|10267.7|10264.9|106
1646161840000|2022-03-01 19:10:40|10269.7|10266.9|10268|10265.2|10270.9|10268|10262|10259.2|91
1646161850000|2022-03-01 19:10:50|10267.7|10264.9|10261.8|10259|10268.9|10265.2|10261.5|10258.7|87
1646161860000|2022-03-01 19:11:00|10262|10259.2|10266.7|10263.9|10268.6|10265.7|10261.5|10258.7|94
1646161870000|2022-03-01 19:11:10|10268|10265.2|10263.2|10260.4|10268.9|10265.9|10251.3|10248.5|344
1646161880000|2022-03-01 19:11:20|10262.6|10259.8|10264.8|10262|10265.1|10262.2|10261.3|10257.9|108
1646161890000|2022-03-01 19:11:30|10265.4|10262.6|10271.8|10269|10273.9|10270.4|10262.8|10260|76
1646161900000|2022-03-01 19:11:40|10272.7|10268.7|10276.4|10273.6|10277.5|10274.4|10269.6|10266.8|72
1646161910000|2022-03-01 19:11:50|10275.4|10272.6|10280.2|10277.4|10281.5|10278.3|10275.1|10272.3|77
1646161920000|2022-03-01 19:12:00|10280.5|10277.7|10277.4|10274.6|10280.5|10277.7|10275.3|10271.7|74
1646161930000|2022-03-01 19:12:10|10277.7|10273.7|10279|10276.2|10285.3|10282.5|10277.4|10273.5|158
1646161940000|2022-03-01 19:12:20|10279.6|10276.8|10269.2|10266.4|10280.2|10277.4|10267|10264.2|107
1646161950000|2022-03-01 19:12:30|10269.5|10266.7|10269.2|10266.4|10270.2|10267.4|10267.2|10264.4|67
1646161960000|2022-03-01 19:12:40|10267.4|10264.6|10261.7|10258.9|10269.2|10266.4|10261.7|10258.9|109
1646161970000|2022-03-01 19:12:50|10262.2|10259.4|10259.9|10257.1|10263.2|10260.4|10259.5|10256.7|163
1646161980000|2022-03-01 19:13:00|10259.5|10256.7|10257.7|10254.9|10260.7|10257.9|10254.7|10251.9|139
1646161990000|2022-03-01 19:13:10|10257.4|10254.6|10261.6|10257.6|10262.8|10259.7|10256.9|10254.1|104
1646162000000|2022-03-01 19:13:20|10261.5|10257.5|10259.9|10257.1|10264.3|10259.7|10259.5|10254.3|75
1646162010000|2022-03-01 19:13:30|10259|10256.2|10270.7|10266.7|10270.7|10267|10259|10256.2|98
1646162020000|2022-03-01 19:13:40|10269.8|10267|10270.2|10267.4|10272.8|10268.3|10268.1|10262.8|53
1646162030000|2022-03-01 19:13:50|10269.5|10266.7|10263.5|10260.7|10270.3|10266.7|10263.5|10260.4|74
1646162040000|2022-03-01 19:14:00|10263.8|10259.8|10266.3|10262.3|10269.8|10264.4|10262|10259.2|76
1646162050000|2022-03-01 19:14:10|10265.3|10262.5|10266.8|10264|10267.8|10265|10262.2|10259.3|69
1646162060000|2022-03-01 19:14:20|10265.6|10262.8|10257.5|10254.7|10268|10265.2|10257.5|10254.6|157
1646162070000|2022-03-01 19:14:30|10258.5|10255.7|10259|10256.2|10260.4|10256.4|10255.5|10252.7|62
1646162080000|2022-03-01 19:14:40|10258.7|10255.9|10260|10257.2|10261.2|10258.4|10258.2|10255.4|71
1646162090000|2022-03-01 19:14:50|10259.6|10256.8|10258.8|10256|10260.2|10256.8|10250.5|10247.7|173
1646162100000|2022-03-01 19:15:00|10258.1|10255.3|10244.7|10241.9|10258.6|10255.8|10242.4|10239.6|181
1646162110000|2022-03-01 19:15:10|10242.9|10240.1|10241.5|10238.7|10245.4|10242.3|10240.8|10238|133
1646162120000|2022-03-01 19:15:20|10241.3|10238.5|10228.7|10225.9|10244.3|10241.5|10227.5|10222|313
1646162130000|2022-03-01 19:15:30|10228.1|10225.3|10218.6|10214.6|10229.7|10226.9|10206.8|10204|636
1646162140000|2022-03-01 19:15:40|10219.4|10215.4|10216.9|10214.1|10230.6|10225.2|10215.3|10212.2|474
1646162150000|2022-03-01 19:15:50|10217|10214.2|10218.9|10216.1|10222.6|10218.9|10215.9|10212.5|185
1646162160000|2022-03-01 19:16:00|10217.4|10214.6|10217.5|10214.7|10217.6|10214.8|10213.9|10210.6|147
1646162170000|2022-03-01 19:16:10|10217.8|10215|10224.6|10221.8|10226.5|10222.8|10216.2|10212.8|142
1646162180000|2022-03-01 19:16:20|10224.7|10220.7|10215.1|10212.3|10225.4|10222.6|10215.1|10211.9|145
1646162190000|2022-03-01 19:16:30|10215.4|10211.4|10207.1|10204.3|10218.1|10212.3|10207|10202.1|188
1646162200000|2022-03-01 19:16:40|10207.9|10205.1|10207.8|10205|10210.7|10207.3|10205.4|10200.7|172
1646162210000|2022-03-01 19:16:50|10208.4|10205.6|10200.6|10197.8|10209.8|10207|10200.1|10197.3|188
1646162220000|2022-03-01 19:17:00|10201.5|10197.5|10208.8|10206|10211.8|10209|10199.6|10196.8|176
1646162230000|2022-03-01 19:17:10|10209|10206.2|10207|10204.2|10216.3|10213|10205.9|10203.1|147
1646162240000|2022-03-01 19:17:20|10206.8|10204|10204.1|10200.1|10213.6|10210.2|10204.1|10200.1|101
1646162250000|2022-03-01 19:17:30|10203.9|10199.9|10197.7|10194.9|10204.1|10200.4|10195.6|10192.8|239
1646162260000|2022-03-01 19:17:40|10198|10195.2|10202.5|10199.7|10205.7|10202.8|10198|10194.6|106
1646162270000|2022-03-01 19:17:50|10203.4|10199.4|10192.1|10189.3|10203.4|10199.4|10191.8|10189|173
1646162280000|2022-03-01 19:18:00|10191.8|10189|10191.4|10188.6|10197.1|10194.3|10185.4|10182.3|469
1646162290000|2022-03-01 19:18:10|10191.1|10188.3|10195.5|10191.5|10198.3|10195|10190.1|10187|165
1646162300000|2022-03-01 19:18:20|10195.2|10192.4|10200.3|10196.3|10206.1|10202.7|10195.2|10192.4|235
1646162310000|2022-03-01 19:18:30|10200|10197.2|10203.4|10200.6|10207.1|10203.2|10200|10197.1|160
1646162320000|2022-03-01 19:18:40|10203.5|10199.5|10195.2|10191.2|10204.2|10201.4|10193.3|10189.6|164
1646162330000|2022-03-01 19:18:50|10194.9|10192.1|10195.3|10192.5|10203.1|10199.2|10194.9|10191.2|150
1646162340000|2022-03-01 19:19:00|10195.6|10192.8|10192.3|10189.5|10197.7|10194.9|10190.7|10184.9|149
1646162350000|2022-03-01 19:19:10|10190|10187.2|10192.9|10190.1|10195.9|10192.3|10186.9|10183.2|219
1646162360000|2022-03-01 19:19:20|10193.1|10190.3|10178.4|10175.6|10195.9|10190.3|10176.9|10174.1|325
1646162370000|2022-03-01 19:19:30|10179.4|10176.6|10174.8|10172|10184.5|10178.6|10173.8|10170.7|205
1646162380000|2022-03-01 19:19:40|10175.8|10173|10170.5|10166.5|10176.6|10173.8|10167.4|10164.5|415
1646162390000|2022-03-01 19:19:50|10170.4|10167.6|10177.3|10174.5|10178.1|10175.3|10169.9|10167.1|207
1646162400000|2022-03-01 19:20:00|10178.3|10175.5|10185.8|10183|10185.8|10183|10175.2|10172.4|334
1646162410000|2022-03-01 19:20:10|10187.4|10184.6|10189.3|10186.5|10191.3|10186.9|10185.1|10181.3|222
1646162420000|2022-03-01 19:20:20|10189.5|10186.7|10188.3|10185.5|10200.6|10197.7|10188.3|10185.5|632
1646162430000|2022-03-01 19:20:30|10189.2|10185.2|10198.3|10195.5|10198.5|10195.7|10185.1|10182.3|210
1646162440000|2022-03-01 19:20:40|10198.5|10195.7|10197.2|10194.4|10199.1|10195.7|10190.9|10187.5|290
1646162450000|2022-03-01 19:20:50|10198.4|10195.6|10198.3|10195.5|10201.1|10197.7|10192.5|10189.4|178
1646162460000|2022-03-01 19:21:00|10198.5|10195.7|10201.6|10198.8|10202.7|10199.9|10196.3|10193.5|127
1646162470000|2022-03-01 19:21:10|10199.8|10197|10189.3|10186.5|10200.8|10198|10189.2|10186.4|107
1646162480000|2022-03-01 19:21:20|10190.1|10187.3|10182.5|10179.7|10191.3|10188.5|10182.5|10179.7|128
1646162490000|2022-03-01 19:21:30|10183.5|10180.7|10178.7|10175.9|10184.5|10181.7|10177.7|10174.9|134
1646162500000|2022-03-01 19:21:40|10179|10176.2|10184.5|10181.7|10184.5|10181.7|10177.2|10174|134
1646162510000|2022-03-01 19:21:50|10185.1|10182.3|10185.7|10182.9|10194.1|10191.3|10185.1|10182.3|179
1646162520000|2022-03-01 19:22:00|10183.9|10181.1|10187.3|10184.5|10190.6|10187.8|10183.9|10181.1|112
1646162530000|2022-03-01 19:22:10|10186.7|10183.9|10186.9|10184.1|10188.6|10185.7|10184.9|10181.6|230
1646162540000|2022-03-01 19:22:20|10187.9|10185.1|10183.9|10181.1|10187.9|10185.1|10183.7|10180.9|119
1646162550000|2022-03-01 19:22:30|10182|10179.2|10185.5|10182.7|10187.3|10184.5|10178.4|10175.6|151
1646162560000|2022-03-01 19:22:40|10185.7|10182.9|10190.5|10187.7|10194.9|10192.1|10185.7|10182.8|87
1646162570000|2022-03-01 19:22:50|10191.3|10188.5|10183.5|10180.7|10191.6|10188.8|10182.4|10179.6|183
1646162580000|2022-03-01 19:23:00|10184.5|10181.7|10192.2|10189.4|10195.1|10192.1|10183|10180.2|73
1646162590000|2022-03-01 19:23:10|10192.9|10190.1|10186.3|10183.5|10193.2|10190.4|10184.8|10182|116
1646162600000|2022-03-01 19:23:20|10186|10183.2|10185|10182.2|10186|10183.2|10178.8|10175.9|155
1646162610000|2022-03-01 19:23:30|10184.4|10181.6|10185.8|10183|10186.8|10184|10179.1|10176.3|134
1646162620000|2022-03-01 19:23:40|10183.9|10181.1|10178|10175.2|10186.9|10184.1|10177.8|10175|95
1646162630000|2022-03-01 19:23:50|10179|10176.2|10178.2|10175.4|10182.8|10180|10175.2|10172.4|147
1646162640000|2022-03-01 19:24:00|10177.9|10175.1|10181.8|10179|10183.1|10180|10174.4|10171.6|141
1646162650000|2022-03-01 19:24:10|10182.1|10179.3|10189.8|10187|10190|10187.2|10182.1|10179.3|108
1646162660000|2022-03-01 19:24:20|10190.2|10187.4|10189.4|10186.6|10194|10191.2|10189.1|10186.3|94
1646162670000|2022-03-01 19:24:30|10189.3|10186.5|10187.6|10184.8|10189.3|10186.5|10183.8|10181|144
1646162680000|2022-03-01 19:24:40|10187.4|10184.6|10187.6|10184.8|10190|10187.2|10182.6|10179.8|96
1646162690000|2022-03-01 19:24:50|10187.8|10185|10183.6|10180.8|10189.7|10186.8|10182.3|10179.5|79
1646162700000|2022-03-01 19:25:00|10183.8|10181|10175|10172.2|10183.8|10181|10175|10172.2|129
1646162710000|2022-03-01 19:25:10|10174.7|10171.9|10170.5|10167.7|10174.7|10171.9|10169.1|10166.3|132
1646162720000|2022-03-01 19:25:20|10170.2|10167.4|10162.4|10159.6|10171|10168.2|10162.4|10159.6|194
1646162730000|2022-03-01 19:25:30|10162.7|10159.9|10151.2|10148.4|10162.7|10159.9|10150.5|10147.4|719
1646162740000|2022-03-01 19:25:40|10150.4|10147.6|10142|10139.2|10150.9|10148.1|10141|10138.2|313
1646162750000|2022-03-01 19:25:50|10141.7|10138.9|10142.4|10139.6|10148.2|10145.4|10141|10138.2|157
1646162760000|2022-03-01 19:26:00|10143.6|10140.8|10147.5|10143.5|10151.7|10145.5|10139.3|10136.5|289
1646162770000|2022-03-01 19:26:10|10146.9|10144.1|10155.4|10152.6|10159.9|10157.1|10146.9|10144.1|476
1646162780000|2022-03-01 19:26:20|10155.1|10152.3|10149.4|10146.6|10155.1|10152.3|10148.8|10145.2|165
1646162790000|2022-03-01 19:26:30|10148.9|10146.1|10157.5|10154.7|10157.5|10154.7|10142.4|10139.6|311
1646162800000|2022-03-01 19:26:40|10157.8|10155|10168.7|10165.9|10173.9|10171.1|10157.8|10155|305
1646162810000|2022-03-01 19:26:50|10169.2|10165.2|10159.3|10156.5|10170.2|10167.1|10158.9|10155|226
1646162820000|2022-03-01 19:27:00|10158.4|10155.6|10169|10166.2|10169.2|10166.4|10157.5|10154.7|241
1646162830000|2022-03-01 19:27:10|10169.2|10166.4|10184.9|10182.1|10184.9|10182.1|10168.5|10165.7|252
1646162840000|2022-03-01 19:27:20|10184.6|10181.8|10180.3|10177.5|10187.5|10184.7|10179.3|10176.5|311
1646162850000|2022-03-01 19:27:30|10180.6|10177.8|10179.2|10176.4|10183.3|10180.5|10176.8|10174|266
1646162860000|2022-03-01 19:27:40|10178.7|10175.9|10178.4|10175.6|10179.2|10176.4|10168.6|10165.8|479
1646162870000|2022-03-01 19:27:50|10177.8|10175|10186|10183.2|10188.2|10185.4|10174.4|10171.6|613
1646162880000|2022-03-01 19:28:00|10185.5|10182.7|10202.4|10199.6|10203.7|10200.9|10181.8|10179|835
1646162890000|2022-03-01 19:28:10|10201.9|10199.1|10196.1|10193.3|10202.9|10200.1|10188.4|10185.6|469
1646162900000|2022-03-01 19:28:20|10195.7|10192.9|10215.5|10212.7|10225.6|10222.8|10195.7|10191.8|861
1646162910000|2022-03-01 19:28:30|10215.2|10212.4|10209.3|10206.5|10217.3|10214.3|10207.5|10204.7|487
1646162920000|2022-03-01 19:28:40|10209.5|10206.7|10238|10235.2|10239.3|10236.5|10206.3|10203.5|1374
1646162930000|2022-03-01 19:28:50|10239.8|10235.8|10236.6|10233.8|10239.8|10236.4|10229.2|10226.4|738
1646162940000|2022-03-01 19:29:00|10236.8|10234|10246|10243.2|10253.8|10249.8|10235|10232.2|746
1646162950000|2022-03-01 19:29:10|10245.8|10243|10235.1|10232.3|10245.8|10243|10231.5|10228.7|837
1646162960000|2022-03-01 19:29:20|10235|10232.2|10235.1|10232.3|10238.9|10236.1|10228.8|10226|405
1646162970000|2022-03-01 19:29:30|10235.4|10232.6|10222.3|10219.5|10236.8|10234|10219.1|10216.3|960
1646162980000|2022-03-01 19:29:40|10222.1|10219.3|10219.8|10217|10224.8|10222|10218.1|10215.3|1684
1646162990000|2022-03-01 19:29:50|10220|10217.2|10219.7|10216.9|10227.2|10224.4|10217.9|10215.1|886
1646163000000|2022-03-01 19:30:00|10219.4|10216.6|10213.7|10210.9|10220.4|10217.6|10210.1|10207.2|375
1646163010000|2022-03-01 19:30:10|10213.2|10210.4|10211.7|10208.9|10213.5|10210.7|10208.8|10206|169
1646163020000|2022-03-01 19:30:20|10212.7|10209.9|10220.7|10217.9|10223.5|10220.7|10212.3|10209.5|132
1646163030000|2022-03-01 19:30:30|10220.9|10218.1|10213.3|10210.5|10221.5|10218.7|10213.1|10210.3|62
1646163040000|2022-03-01 19:30:40|10212.8|10210|10217.9|10215.1|10217.9|10215.1|10206.8|10204|201
1646163050000|2022-03-01 19:30:50|10218.3|10215.5|10218.2|10215.4|10226.2|10223.4|10217.8|10214.8|203
1646163060000|2022-03-01 19:31:00|10219.7|10216.9|10211.5|10208.7|10219.9|10216.9|10211.5|10208.7|124
1646163070000|2022-03-01 19:31:10|10210.8|10208|10212.9|10210.1|10216.9|10214.1|10208.5|10205.7|105
1646163080000|2022-03-01 19:31:20|10212.6|10209.8|10216.5|10213.7|10216.8|10213.7|10211.3|10208.5|63
1646163090000|2022-03-01 19:31:30|10216.7|10213.9|10216.1|10213.3|10219.2|10216.4|10216.1|10213|256
1646163100000|2022-03-01 19:31:40|10217|10213|10218.2|10215.4|10220.4|10217|10216.4|10213|96
1646163110000|2022-03-01 19:31:50|10217.9|10215.1|10221.1|10218.3|10221.9|10219.1|10217.2|10214.4|78
1646163120000|2022-03-01 19:32:00|10220.8|10218|10221|10218.2|10223.4|10220.6|10219.5|10216.7|58
1646163130000|2022-03-01 19:32:10|10221.5|10218.7|10218.5|10215.7|10221.8|10219|10218|10215.2|58
1646163140000|2022-03-01 19:32:20|10218.3|10215.5|10209.3|10206.5|10218.5|10215.7|10208.3|10205.5|161
1646163150000|2022-03-01 19:32:30|10211.1|10208.3|10213.1|10210.3|10213.9|10211.1|10207.3|10204.5|57
1646163160000|2022-03-01 19:32:40|10212.1|10209.3|10210.1|10207.3|10213.1|10210.3|10208.9|10206.1|51
1646163170000|2022-03-01 19:32:50|10209.9|10207.1|10213.3|10210.5|10213.9|10211.1|10209.9|10207.1|39
1646163180000|2022-03-01 19:33:00|10213.1|10210.3|10213.7|10210.9|10214.9|10212.1|10211.1|10208.3|66
1646163190000|2022-03-01 19:33:10|10213.9|10211.1|10228.2|10225.4|10228.2|10225.4|10210.4|10207.5|256
1646163200000|2022-03-01 19:33:20|10227.7|10224.9|10233.1|10230.3|10238.2|10232.4|10224.5|10221.7|294
1646163210000|2022-03-01 19:33:30|10232.8|10230|10223.3|10220.5|10232.8|10230|10223.2|10220.4|145
1646163220000|2022-03-01 19:33:40|10223.5|10220.7|10223|10220.2|10225.5|10222.7|10217|10214.2|213
1646163230000|2022-03-01 19:33:50|10222.2|10219.4|10222.3|10219.5|10224.7|10221.9|10221.3|10218.5|50
1646163240000|2022-03-01 19:34:00|10223|10220.2|10226.6|10223.8|10227.1|10224.3|10222.8|10220|36
1646163250000|2022-03-01 19:34:10|10226.8|10224|10232|10229.2|10233.6|10230.8|10226.6|10223.8|48
1646163260000|2022-03-01 19:34:20|10231.6|10228.8|10237|10234.2|10238.1|10235.1|10231.6|10228.8|36
1646163270000|2022-03-01 19:34:30|10237.9|10233.9|10232.6|10229.8|10237.9|10234.8|10228.8|10226|125
1646163280000|2022-03-01 19:34:40|10233.6|10230.8|10235.6|10232.8|10238.9|10236.1|10233.4|10230.6|52
1646163290000|2022-03-01 19:34:50|10234.6|10231.8|10228.5|10224.5|10236.2|10233.4|10226.9|10224.1|81
1646163300000|2022-03-01 19:35:00|10231.8|10221.8|10233|10230.2|10235.1|10231.4|10227.2|10221.8|62
1646163310000|2022-03-01 19:35:10|10233.1|10229.1|10233.2|10230.4|10233.5|10230.7|10230.8|10228|13
1646163320000|2022-03-01 19:35:20|10233|10230.2|10232.2|10229.4|10233.2|10230.4|10231|10228.2|13
1646163330000|2022-03-01 19:35:30|10232.7|10229.9|10236.4|10233.6|10238.8|10236|10232.2|10229.1|57
1646163340000|2022-03-01 19:35:40|10237.2|10234.4|10239.8|10237|10240.1|10237.2|10237.2|10234.4|71
1646163350000|2022-03-01 19:35:50|10238.7|10235.9|10239.1|10236.3|10240.2|10237.4|10238.6|10235.8|16
1646163360000|2022-03-01 19:36:00|10239.3|10236.5|10239.3|10236.5|10239.9|10237.1|10236.8|10234|48
1646163370000|2022-03-01 19:36:10|10239|10236.2|10236.2|10233.4|10239.9|10237|10236.2|10233.4|29
1646163380000|2022-03-01 19:36:20|10237|10234.2|10238|10235.2|10238.3|10235.5|10237|10234.2|24
1646163390000|2022-03-01 19:36:30|10238.2|10235.4|10237|10234.2|10238.2|10235.4|10233.2|10230.4|95
1646163400000|2022-03-01 19:36:40|10237.6|10234.8|10245.6|10242.8|10246.9|10244|10236.4|10233.6|187
1646163410000|2022-03-01 19:36:50|10246.2|10243.4|10245.3|10242.5|10247.6|10244.8|10245|10241.9|63
1646163420000|2022-03-01 19:37:00|10245.6|10242.8|10257.6|10254.8|10257.9|10255.1|10245.3|10242.5|97
1646163430000|2022-03-01 19:37:10|10258.3|10255.5|10270.1|10267.3|10270.1|10267.3|10258.3|10253.7|321
1646163440000|2022-03-01 19:37:20|10271.1|10268.3|10269.1|10266.3|10271.5|10268.7|10262.7|10259.9|144
1646163450000|2022-03-01 19:37:30|10269.3|10266.5|10269.1|10266.3|10269.6|10266.5|10266.5|10263.4|46
1646163460000|2022-03-01 19:37:40|10268.4|10265.6|10267.3|10264.5|10268.7|10265.7|10262.6|10259.8|105
1646163470000|2022-03-01 19:37:50|10267|10264.2|10271.7|10268.9|10273.6|10270.8|10267|10264.2|127
1646163480000|2022-03-01 19:38:00|10272|10269.2|10282.3|10279.5|10282.6|10279.8|10271.7|10268.9|82
1646163490000|2022-03-01 19:38:10|10282.6|10278.6|10283.3|10279.3|10287.1|10284.3|10280.1|10277.3|98
1646163500000|2022-03-01 19:38:20|10283.6|10279.6|10285.7|10282.9|10290.4|10287.6|10282.7|10276.7|211
1646163510000|2022-03-01 19:38:30|10286.1|10283.3|10284.5|10281.7|10286.7|10283.9|10279.3|10276.5|152
1646163520000|2022-03-01 19:38:40|10284.7|10281.9|10279.9|10277.1|10285.5|10282.7|10279.9|10276.8|76
1646163530000|2022-03-01 19:38:50|10279.7|10276.9|10283.2|10280.4|10284.6|10281.7|10275.3|10272.5|78
1646163540000|2022-03-01 19:39:00|10282.9|10280.1|10305.6|10302.8|10305.6|10302.8|10282.9|10280.1|389
1646163550000|2022-03-01 19:39:10|10304.8|10302|10311.4|10308.6|10318.2|10311.6|10303.3|10300.5|291
1646163560000|2022-03-01 19:39:20|10311.9|10309.1|10312.3|10309.5|10315.4|10311.5|10305.3|10302.5|193
1646163570000|2022-03-01 19:39:30|10313.2|10310.4|10308.8|10306|10314.4|10311.5|10306.3|10303.5|68
1646163580000|2022-03-01 19:39:40|10307.8|10305|10293.1|10290.3|10308.8|10306|10291.1|10287.1|290
1646163590000|2022-03-01 19:39:50|10294.6|10290.6|10300.9|10298.1|10300.9|10298.1|10289|10286|73
1646163600000|2022-03-01 19:40:00|10300.3|10297.5|10296.9|10294.1|10302.5|10299.7|10296.9|10293.2|54
1646163610000|2022-03-01 19:40:10|10297.1|10294.3|10299.6|10295.6|10299.7|10296.9|10297.1|10294|17
1646163620000|2022-03-01 19:40:20|10298.4|10294.4|10297.5|10294.7|10299.7|10296.9|10296.7|10293|30
1646163630000|2022-03-01 19:40:30|10296.9|10294.1|10301.1|10298.3|10301.1|10298.3|10295.4|10292.6|36
1646163640000|2022-03-01 19:40:40|10300.8|10298|10296.7|10293.9|10300.8|10298|10294.7|10291.9|23
1646163650000|2022-03-01 19:40:50|10295.9|10293.1|10287.9|10285.1|10295.9|10293.1|10283.1|10280.3|105
1646163660000|2022-03-01 19:41:00|10287.3|10284.5|10293.2|10290.4|10295.7|10292.9|10284.9|10282.1|57
1646163670000|2022-03-01 19:41:10|10293.7|10290.9|10293.5|10290.7|10294.1|10291.3|10291.3|10288.5|110
1646163680000|2022-03-01 19:41:20|10293.3|10290.5|10287.7|10284.9|10294.6|10291.8|10287|10284.2|54
1646163690000|2022-03-01 19:41:30|10288.3|10285.5|10291.7|10288.9|10292.3|10289.5|10286.5|10282.8|35
1646163700000|2022-03-01 19:41:40|10291.5|10288.7|10289.7|10286.9|10295.4|10292.5|10288.5|10285.7|73
1646163710000|2022-03-01 19:41:50|10288|10285.2|10290.5|10287.7|10290.5|10287.7|10284.5|10281.7|47
1646163720000|2022-03-01 19:42:00|10290.9|10288.1|10303.5|10300.7|10307.6|10304.5|10290.5|10287.1|170
1646163730000|2022-03-01 19:42:10|10304.3|10301.5|10299.8|10297|10306.6|10303.7|10299.5|10296.7|54
1646163740000|2022-03-01 19:42:20|10300.3|10297.5|10308.1|10304.1|10313.6|10307.6|10300.3|10294.9|119
1646163750000|2022-03-01 19:42:30|10307.2|10304.4|10303|10300.2|10307.2|10304.4|10302|10299|32
1646163760000|2022-03-01 19:42:40|10302.8|10300|10295.8|10293|10302.9|10300.1|10293.8|10291|55
1646163770000|2022-03-01 19:42:50|10293.8|10291.8|10293.8|10291|10294.8|10292|10291|10288.2|36
1646163780000|2022-03-01 19:43:00|10295.7|10292.9|10293.2|10290.4|10297.5|10294.7|10290.5|10287.7|131
1646163790000|2022-03-01 19:43:10|10292.4|10289.6|10291.1|10288.3|10293.2|10290.4|10290.3|10287.5|34
1646163800000|2022-03-01 19:43:20|10291.4|10288.6|10294.7|10290.7|10297.4|10294.6|10291.3|10288.5|50
1646163810000|2022-03-01 19:43:30|10294.1|10290.1|10297.4|10294.6|10302.4|10297.9|10292.8|10289.7|104
1646163820000|2022-03-01 19:43:40|10297.7|10293.7|10297.6|10294.8|10299.3|10295.8|10294.8|10292|13
1646163830000|2022-03-01 19:43:50|10295|10292.2|10296.8|10294|10296.8|10294|10295|10292.2|6
1646163840000|2022-03-01 19:44:00|10297.1|10293.1|10292.2|10289.4|10297.1|10294|10292|10289.2|33
1646163850000|2022-03-01 19:44:10|10292.5|10289.7|10292.2|10289.4|10296.3|10293.2|10290.5|10287.7|28
1646163860000|2022-03-01 19:44:20|10292|10289.2|10293.5|10290.7|10294.8|10292|10289.2|10286.4|15
1646163870000|2022-03-01 19:44:30|10293.2|10290.4|10291|10288.2|10293.2|10290.4|10288.2|10285.4|32
1646163880000|2022-03-01 19:44:40|10291.2|10288.4|10287.9|10283.9|10292.8|10290|10286.2|10283.4|75
1646163890000|2022-03-01 19:44:50|10287|10284.2|10295.2|10292.4|10296.3|10293.2|10287|10284.2|96
1646163900000|2022-03-01 19:45:00|10295.6|10292.8|10302.6|10299.8|10306.2|10303.4|10295.6|10292.5|72
1646163910000|2022-03-01 19:45:10|10303.5|10300.7|10302.2|10299.4|10305.1|10301.4|10298.2|10295.4|39
1646163920000|2022-03-01 19:45:20|10301.7|10298.9|10306.8|10304|10309.1|10306|10301.4|10298.6|32
1646163930000|2022-03-01 19:45:30|10309.8|10307|10312.2|10309.4|10317.8|10315|10308.8|10306|132
1646163940000|2022-03-01 19:45:40|10313.2|10310.4|10309|10306.2|10314|10311.2|10308.4|10305.6|30
1646163950000|2022-03-01 19:45:50|10310.5|10307.7|10303|10300.2|10311|10308.2|10299.4|10296.6|76
1646163960000|2022-03-01 19:46:00|10302.8|10300|10300.5|10297.7|10303.1|10300.3|10298.2|10295.4|51
1646163970000|2022-03-01 19:46:10|10301.2|10298.4|10302.8|10300|10303.6|10300.8|10301.2|10298.4|20
1646163980000|2022-03-01 19:46:20|10303|10300.2|10301.8|10299|10303|10300.2|10301|10298.2|10
1646163990000|2022-03-01 19:46:30|10301|10298.2|10295.5|10291.5|10301|10298.2|10295|10291.5|114
1646164000000|2022-03-01 19:46:40|10294.6|10291.8|10291.6|10288.8|10297.2|10294.4|10290|10287.2|55
1646164010000|2022-03-01 19:46:50|10291.8|10289|10291.8|10289|10293.1|10290.3|10290|10286.9|54
1646164020000|2022-03-01 19:47:00|10292.1|10289.3|10292|10289.2|10292.1|10289.3|10289.5|10286.7|19
1646164030000|2022-03-01 19:47:10|10292.6|10289.8|10297.1|10294.3|10297.1|10294.3|10292.6|10289.8|11
1646164040000|2022-03-01 19:47:20|10296.5|10293.7|10294|10291.2|10296.8|10294|10292.5|10289.7|16
1646164050000|2022-03-01 19:47:30|10293.8|10291|10294.6|10291.8|10294.6|10291.8|10293.1|10290.3|11
1646164060000|2022-03-01 19:47:40|10293.7|10290.9|10305|10302.2|10306.8|10304|10293.7|10290.9|58
1646164070000|2022-03-01 19:47:50|10304.6|10301.8|10307|10304.2|10307.9|10304.5|10304|10301.2|21
1646164080000|2022-03-01 19:48:00|10305.6|10302.8|10310|10307.2|10311.8|10309|10305|10302.1|64
1646164090000|2022-03-01 19:48:10|10310.9|10306.9|10310.6|10307.8|10315.4|10309.6|10309.6|10304.7|32
1646164100000|2022-03-01 19:48:20|10308.7|10305.9|10310.9|10306.9|10314.6|10310.4|10307.7|10304.6|63
1646164110000|2022-03-01 19:48:30|10310.6|10307.8|10311.9|10307.9|10313.9|10311.1|10307.6|10304.8|68
1646164120000|2022-03-01 19:48:40|10312.1|10309.3|10309.6|10306.8|10312.6|10309.8|10308.4|10305.6|58
1646164130000|2022-03-01 19:48:50|10310.6|10307.8|10315.7|10312.9|10315.7|10312.9|10309.8|10307|41
1646164140000|2022-03-01 19:49:00|10315.5|10312.7|10322.8|10320|10323.1|10320.2|10315.4|10312.3|186
1646164150000|2022-03-01 19:49:10|10323.3|10320.5|10314.4|10311.6|10323.7|10320.9|10314.1|10311.3|141
1646164160000|2022-03-01 19:49:20|10314.7|10311.9|10313.4|10310.6|10316.2|10313.4|10312.7|10309.9|25
1646164170000|2022-03-01 19:49:30|10313.2|10310.4|10320.2|10317.4|10320.5|10317.7|10313.2|10310.4|16
1646164180000|2022-03-01 19:49:40|10320.5|10317.7|10323.2|10320.4|10323.7|10320.9|10320.5|10317.7|93
1646164190000|2022-03-01 19:49:50|10322.4|10319.6|10319.2|10316.4|10327.5|10324.7|10314.2|10311.4|68
1646164200000|2022-03-01 19:50:00|10319|10316.2|10319|10316.2|10319|10316.2|10315.2|10312.4|21
1646164210000|2022-03-01 19:50:10|10318.1|10315.3|10316.2|10313.4|10318.2|10315.4|10316.2|10313.3|24
1646164220000|2022-03-01 19:50:20|10316.4|10313.6|10316.2|10313.4|10317.8|10315|10316.2|10313.4|11
1646164230000|2022-03-01 19:50:30|10318.7|10315.9|10319.4|10316.6|10322.3|10319.1|10318.7|10315.7|25
1646164240000|2022-03-01 19:50:40|10319.2|10316.4|10315.1|10312.3|10319.5|10316.6|10312.8|10310|79
1646164250000|2022-03-01 19:50:50|10314|10311.2|10312.6|10309.8|10314|10311.2|10309.7|10306.9|44
1646164260000|2022-03-01 19:51:00|10312.7|10309.9|10305.1|10302.3|10312.7|10309.9|10302.8|10300|22
1646164270000|2022-03-01 19:51:10|10304.9|10302.1|10311.1|10308.3|10311.2|10308.3|10304.9|10302.1|31
1646164280000|2022-03-01 19:51:20|10310.9|10308.1|10307.8|10305|10311.1|10308.3|10307.8|10305|8
1646164290000|2022-03-01 19:51:30|10307.6|10304.8|10300.9|10298.1|10307.6|10304.8|10299.9|10296.2|68
1646164300000|2022-03-01 19:51:40|10301.8|10297.8|10305.3|10302.5|10309.6|10306.8|10301.5|10297.8|50
1646164310000|2022-03-01 19:51:50|10306.2|10302.2|10309.9|10307.1|10310.2|10307.1|10305.3|10302.2|11
1646164320000|2022-03-01 19:52:00|10310.1|10307.3|10310.1|10307.3|10311.9|10309.1|10308.1|10305.3|21
1646164330000|2022-03-01 19:52:10|10311|10307|10311.8|10307.8|10313.6|10310.7|10309.6|10306.7|29
1646164340000|2022-03-01 19:52:20|10310.5|10307.7|10312.5|10309.7|10312.6|10309.7|10309.4|10305.8|10
1646164350000|2022-03-01 19:52:30|10312.7|10309.9|10310.7|10307.9|10312.9|10310.1|10306.2|10303.4|40
1646164360000|2022-03-01 19:52:40|10310.5|10307.7|10310.7|10307.9|10310.7|10307.9|10308.3|10305.2|9
1646164370000|2022-03-01 19:52:50|10310.1|10307.3|10309.7|10306.9|10310.7|10307.9|10308.9|10306.1|5
1646164380000|2022-03-01 19:53:00|10309.9|10307.1|10308.1|10305.3|10311.7|10308.9|10305.1|10302.3|41
1646164390000|2022-03-01 19:53:10|10308.4|10305.6|10304.5|10301.7|10308.4|10305.6|10304|10301.2|33
1646164400000|2022-03-01 19:53:20|10303.7|10300.9|10300.7|10297.9|10304.7|10301.9|10300.7|10297.9|48
1646164410000|2022-03-01 19:53:30|10300.6|10297.8|10291.7|10288.9|10301.2|10298.4|10291.2|10288.4|117
1646164420000|2022-03-01 19:53:40|10291.9|10289.1|10292.6|10289.8|10295.2|10292.1|10291.9|10289.1|33
1646164430000|2022-03-01 19:53:50|10292.2|10289.4|10291.9|10289.1|10295|10292.2|10290.9|10288.1|47
1646164440000|2022-03-01 19:54:00|10293.1|10290.3|10284.2|10281.4|10293.4|10290.6|10283.4|10280.6|158
1646164450000|2022-03-01 19:54:10|10284.1|10281.3|10277.1|10274.3|10284.3|10281.4|10275.2|10272.3|165
1646164460000|2022-03-01 19:54:20|10277.3|10273.3|10279.6|10276.8|10281.4|10278.6|10275.2|10269.4|58
1646164470000|2022-03-01 19:54:30|10279.7|10276.9|10281.2|10278.4|10283|10280.2|10278.1|10275.3|32
1646164480000|2022-03-01 19:54:40|10281|10278.2|10280.9|10278.1|10282.5|10279.4|10279.7|10276.9|13
1646164490000|2022-03-01 19:54:50|10279.9|10277.1|10279|10276.2|10281|10277.2|10277|10274.2|37
1646164500000|2022-03-01 19:55:00|10279.2|10276.4|10287.5|10284.7|10287.5|10284.7|10279|10276.2|67
1646164510000|2022-03-01 19:55:10|10289|10286.2|10289|10286.2|10291.3|10288.2|10288.4|10285.6|14
1646164520000|2022-03-01 19:55:20|10289.4|10286.6|10288.9|10286.1|10293.8|10290.4|10288|10285.2|31
1646164530000|2022-03-01 19:55:30|10289|10286.2|10290.9|10288.1|10293.5|10290.7|10288.9|10286.1|18
1646164540000|2022-03-01 19:55:40|10290.7|10287.9|10288|10285.2|10291.7|10288.9|10287.2|10284.4|41
1646164550000|2022-03-01 19:55:50|10288.2|10285.4|10288|10285.2|10288.3|10285.5|10287|10284.2|5
1646164560000|2022-03-01 19:56:00|10288.3|10285.5|10280.4|10277.6|10293|10290.2|10278.9|10276.1|62
1646164570000|2022-03-01 19:56:10|10281.3|10277.3|10285.8|10283|10287|10284.2|10281.2|10277.3|16
1646164580000|2022-03-01 19:56:20|10284.7|10281.9|10279.7|10276.9|10286.9|10283.5|10279.2|10276.4|18
1646164590000|2022-03-01 19:56:30|10280|10277.2|10276.8|10274|10280.3|10277.2|10276.5|10273.7|12
1646164600000|2022-03-01 19:56:40|10276.5|10273.7|10273|10270.2|10278.6|10273.7|10272.8|10268.6|77
1646164610000|2022-03-01 19:56:50|10273.3|10270.5|10265.8|10263|10273.9|10271.1|10264.8|10262|105
1646164620000|2022-03-01 19:57:00|10265.3|10262.5|10261.4|10258.6|10265.9|10263.1|10261.2|10258.4|55
1646164630000|2022-03-01 19:57:10|10265.6|10255.6|10263.6|10260.8|10267.5|10263.9|10262.2|10255.6|63
1646164640000|2022-03-01 19:57:20|10266.4|10263.6|10269.4|10266.6|10269.9|10267.1|10266.4|10263.6|47
1646164650000|2022-03-01 19:57:30|10269.6|10266.8|10262.7|10259.9|10269.6|10266.8|10260.7|10257.9|60
1646164660000|2022-03-01 19:57:40|10263.7|10260.9|10255.5|10252.7|10265.2|10262.4|10253.8|10251|276
1646164670000|2022-03-01 19:57:50|10255.8|10251.8|10256.8|10252.8|10258.3|10255.5|10252.7|10249.9|44
1646164680000|2022-03-01 19:58:00|10255.2|10252.4|10259.7|10255.7|10259.7|10256.3|10253.5|10250.6|30
1646164690000|2022-03-01 19:58:10|10259.4|10255.4|10264.4|10260.4|10264.4|10260.7|10257.5|10254.7|38
1646164700000|2022-03-01 19:58:20|10263.8|10261|10264.3|10261.5|10271.7|10265.5|10263.3|10260.4|49
1646164710000|2022-03-01 19:58:30|10264.4|10260.4|10261.5|10258.7|10264.4|10260.5|10258|10254.7|44
1646164720000|2022-03-01 19:58:40|10262.1|10259.3|10258.6|10255.8|10262.3|10259.5|10258.6|10255.6|17
1646164730000|2022-03-01 19:58:50|10260|10257.2|10263.5|10260.7|10265.6|10262.8|10259.5|10256.7|31
1646164740000|2022-03-01 19:59:00|10263.3|10260.5|10267.3|10264.5|10268.5|10265.7|10263.3|10260.5|30
1646164750000|2022-03-01 19:59:10|10267.6|10264.8|10258.9|10254.9|10268.6|10265.5|10258.9|10254.9|69
1646164760000|2022-03-01 19:59:20|10258.7|10254.7|10256.7|10253.9|10260.7|10255.8|10255.3|10249.4|30
1646164770000|2022-03-01 19:59:30|10257.6|10254.8|10257.6|10254.8|10258.9|10255.8|10257.3|10254.5|6
1646164780000|2022-03-01 19:59:40|10258.5|10254.5|10266.3|10263.5|10266.6|10263.8|10257.4|10254.5|43
1646164790000|2022-03-01 19:59:50|10266.4|10263.6|10273.4|10270.6|10274.4|10271.5|10265.4|10262.4|45
1646164800000|2022-03-01 20:00:00|10273.8|10271|10272.4|10269.6|10274.7|10271.6|10269.4|10266.5|49
1646164810000|2022-03-01 20:00:10|10272.3|10269.5|10272.6|10269.8|10278.9|10276.1|10267.3|10264.2|103
1646164820000|2022-03-01 20:00:20|10273.6|10270.8|10264.4|10261.6|10273.7|10270.8|10264.4|10261|121
1646164830000|2022-03-01 20:00:30|10263.4|10260.6|10266.4|10263.6|10266.4|10263.6|10262.6|10259.5|32
1646164840000|2022-03-01 20:00:40|10265.6|10262.8|10273.3|10269.3|10276|10272.6|10265.6|10261.7|40
1646164850000|2022-03-01 20:00:50|10272.7|10269.9|10274.3|10270.3|10275.4|10272.6|10270.1|10266.3|41
1646164860000|2022-03-01 20:01:00|10274.5|10270.5|10280.2|10277.4|10281.5|10277.8|10272.4|10269.5|84
1646164870000|2022-03-01 20:01:10|10280.5|10276.5|10272.9|10270.1|10285.2|10282.4|10272.2|10268.3|65
1646164880000|2022-03-01 20:01:20|10273.2|10270.4|10273.6|10270.8|10275.7|10272.9|10271.4|10268.6|38
1646164890000|2022-03-01 20:01:30|10273.2|10270.4|10275.4|10272.6|10277.3|10273.8|10272.9|10269.5|52
1646164900000|2022-03-01 20:01:40|10275.5|10271.5|10280.4|10277.6|10282.2|10279.4|10274.2|10271.2|86
1646164910000|2022-03-01 20:01:50|10279.8|10277|10281.3|10277.3|10282.4|10279.6|10278.4|10275.6|28
1646164920000|2022-03-01 20:02:00|10281.4|10278.6|10281.4|10278.6|10282.3|10278.9|10277.4|10274.3|30
1646164930000|2022-03-01 20:02:10|10282.2|10279.4|10287.4|10284.6|10288.9|10286.1|10282.2|10279.4|57
1646164940000|2022-03-01 20:02:20|10287.1|10284.3|10287.4|10284.6|10287.6|10284.8|10285.9|10283.1|14
1646164950000|2022-03-01 20:02:30|10287.6|10284.8|10289.6|10286.8|10293.4|10290.6|10287.4|10284.6|50
1646164960000|2022-03-01 20:02:40|10289.4|10286.6|10290.4|10287.6|10292.2|10289.4|10286.4|10283.5|33
1646164970000|2022-03-01 20:02:50|10291.3|10287.3|10295.7|10291.7|10298.2|10295.4|10290.4|10287.3|89
1646164980000|2022-03-01 20:03:00|10294.8|10292|10302.4|10299.6|10302.4|10299.6|10294.4|10291.6|141
1646164990000|2022-03-01 20:03:10|10302.1|10299.3|10301.4|10298.6|10302.5|10299.3|10300.4|10296.7|21
1646165000000|2022-03-01 20:03:20|10301.7|10298.9|10297.4|10294.6|10301.7|10298.9|10297.4|10294.6|66
1646165010000|2022-03-01 20:03:30|10297.6|10294.8|10301.5|10297.5|10301.7|10298.6|10297.6|10294.8|24
1646165020000|2022-03-01 20:03:40|10300.6|10297.8|10294.4|10291.6|10301.5|10298.6|10294.4|10291.6|43
1646165030000|2022-03-01 20:03:50|10293.7|10290.9|10294.3|10290.3|10296.3|10292.8|10292.6|10289.3|19
1646165040000|2022-03-01 20:04:00|10294.4|10291.6|10290.6|10287.8|10294.5|10291.6|10290.6|10287.7|14
1646165050000|2022-03-01 20:04:10|10291.6|10288.8|10291.4|10288.6|10293.5|10289.8|10289.9|10287.1|14
1646165060000|2022-03-01 20:04:20|10292.2|10289.4|10292.4|10289.6|10294.5|10290.8|10291.6|10288.7|11
1646165070000|2022-03-01 20:04:30|10293.5|10289.5|10290.6|10287.8|10296.4|10293.6|10290.4|10287.3|44
1646165080000|2022-03-01 20:04:40|10290.4|10287.6|10294.4|10291.6|10296|10293.2|10287.4|10284.3|65
1646165090000|2022-03-01 20:04:50|10294.7|10291.9|10291.4|10288.6|10297.4|10294.6|10291.4|10288.3|48
1646165100000|2022-03-01 20:05:00|10291.7|10287.7|10290.8|10288|10296.9|10294.1|10290.4|10287.5|64
1646165110000|2022-03-01 20:05:10|10290.4|10287.6|10291.5|10287.5|10294.3|10290.6|10289.8|10287|16
1646165120000|2022-03-01 20:05:20|10291.4|10288.6|10283.8|10281|10291.5|10288.6|10282.2|10279.4|29
1646165130000|2022-03-01 20:05:30|10282.7|10278.7|10283.8|10281|10285.6|10282.8|10281.3|10278.5|34
1646165140000|2022-03-01 20:05:40|10283.9|10279.9|10283.8|10281|10285.8|10283|10282.8|10279.7|17
1646165150000|2022-03-01 20:05:50|10283.5|10280.7|10273.8|10271|10289.1|10284.2|10272.5|10268.5|77
1646165160000|2022-03-01 20:06:00|10274.4|10270.4|10276|10273.2|10277|10274.2|10273.2|10269.5|57
1646165170000|2022-03-01 20:06:10|10275|10272.2|10277|10274.2|10281.7|10277.8|10275|10272.1|187
1646165180000|2022-03-01 20:06:20|10276.6|10273.8|10281.2|10278.4|10282.9|10280.1|10275.9|10273.1|81
1646165190000|2022-03-01 20:06:30|10281.4|10278.6|10273.2|10270.4|10283.5|10280.4|10272.9|10270.1|60
1646165200000|2022-03-01 20:06:40|10272.2|10269.4|10273.4|10270.6|10275.5|10272.4|10270.9|10268.1|156
1646165210000|2022-03-01 20:06:50|10273.2|10270.4|10279.4|10276.6|10279.4|10276.6|10272.9|10270.1|42
1646165220000|2022-03-01 20:07:00|10279.1|10276.3|10286.4|10283.6|10286.4|10283.6|10279.1|10276.3|27
1646165230000|2022-03-01 20:07:10|10287.3|10283.3|10291.5|10288.7|10292.7|10289.9|10286.7|10283.3|109
1646165240000|2022-03-01 20:07:20|10292.1|10289.3|10301.4|10298.6|10305.2|10301.8|10291.8|10289|149
1646165250000|2022-03-01 20:07:30|10301.7|10298.9|10297.1|10294.3|10302.4|10299.6|10297.1|10294.3|63
1646165260000|2022-03-01 20:07:40|10296.7|10293.9|10302.2|10299.4|10303.4|10300.6|10296.7|10293.9|25
1646165270000|2022-03-01 20:07:50|10301.2|10298.2|10300.4|10297.6|10301.6|10298.8|10300.2|10297.4|29
1646165280000|2022-03-01 20:08:00|10300.6|10297.8|10300.6|10297.8|10304.5|10300.8|10300.1|10297.3|53
1646165290000|2022-03-01 20:08:10|10300.3|10297.5|10293|10290.2|10300.3|10297.5|10287|10284.2|147
1646165300000|2022-03-01 20:08:20|10294.2|10291.4|10294.5|10291.7|10297.9|10294.2|10294|10291.2|12
1646165310000|2022-03-01 20:08:30|10294|10291.2|10289|10286.2|10294.5|10291.7|10286.2|10283.4|24
1646165320000|2022-03-01 20:08:40|10289.2|10286.4|10282.6|10279.8|10289.2|10286.4|10278.9|10274.9|100
1646165330000|2022-03-01 20:08:50|10282.4|10279.6|10286.5|10282.5|10288.5|10285.4|10282.4|10276.6|26
1646165340000|2022-03-01 20:09:00|10286.4|10283.6|10292.3|10288.3|10292.3|10288.3|10279.4|10276.6|60
1646165350000|2022-03-01 20:09:10|10293.3|10289.3|10294.3|10290.3|10300.5|10296.6|10292.4|10286.6|50
1646165360000|2022-03-01 20:09:20|10296.3|10292.3|10294|10291.2|10296.3|10293.2|10293.3|10289.3|10
1646165370000|2022-03-01 20:09:30|10290.7|10287.9|10300.4|10297.6|10303.6|10298.4|10290.7|10287.9|42
1646165380000|2022-03-01 20:09:40|10301.3|10297.3|10298.6|10295.8|10301.4|10298.6|10294.8|10292|25
1646165390000|2022-03-01 20:09:50|10298.4|10295.6|10302.6|10299.8|10302.7|10299.8|10297.6|10294.5|16
1646165400000|2022-03-01 20:10:00|10302.9|10298.9|10296.6|10293.8|10302.9|10299.5|10296.6|10292.7|38
1646165410000|2022-03-01 20:10:10|10296.8|10294|10296.9|10292.9|10297.3|10294.5|10293.9|10289.9|10
1646165420000|2022-03-01 20:10:20|10296.6|10293.8|10293|10290.2|10297.9|10294.8|10292|10289.1|12
1646165430000|2022-03-01 20:10:30|10293.3|10289.3|10303.9|10299.9|10303.9|10299.9|10291.5|10288.7|42
1646165440000|2022-03-01 20:10:40|10305.7|10301.7|10306.8|10304|10307.8|10305|10303.6|10300.3|23
1646165450000|2022-03-01 20:10:50|10307.2|10304.4|10311|10308.2|10312.9|10309.2|10306.8|10304|54
1646165460000|2022-03-01 20:11:00|10310.8|10308|10318.8|10316|10323.2|10320.4|10310.8|10308|134
1646165470000|2022-03-01 20:11:10|10318.5|10315.7|10315|10312.2|10318.5|10315.7|10315|10312.2|10
1646165480000|2022-03-01 20:11:20|10315.2|10312.4|10313.4|10310.6|10317|10314.2|10312.4|10309.6|46
1646165490000|2022-03-01 20:11:30|10313.2|10310.4|10311.4|10308.6|10317.3|10314.4|10311.4|10308.6|37
1646165500000|2022-03-01 20:11:40|10311.7|10308.9|10311|10308.2|10313|10310.2|10310.8|10307.9|22
1646165510000|2022-03-01 20:11:50|10311.2|10308.4|10309.2|10306.4|10311.5|10308.7|10308.6|10305.8|55
1646165520000|2022-03-01 20:12:00|10308.4|10305.6|10308.9|10306.1|10309.5|10306.7|10308.2|10305.4|9
1646165530000|2022-03-01 20:12:10|10308.3|10305.5|10308.5|10305.7|10309.2|10306.4|10308.2|10305.4|2
1646165540000|2022-03-01 20:12:20|10308.8|10306|10308|10305.2|10310.3|10307.4|10307.2|10304.4|9
1646165550000|2022-03-01 20:12:30|10308.2|10305.4|10307.8|10305|10308.2|10305.4|10306.7|10303.3|12
1646165560000|2022-03-01 20:12:40|10306.9|10304.1|10308.4|10305.6|10310.1|10307|10306.4|10303.6|41
1646165570000|2022-03-01 20:12:50|10308.6|10305.8|10310.4|10307.6|10312.5|10309.1|10308.4|10305.6|10
1646165580000|2022-03-01 20:13:00|10311.3|10307.3|10307.8|10305|10312.5|10309.6|10306.8|10303.7|59
1646165590000|2022-03-01 20:13:10|10308.2|10305.4|10313.9|10309.9|10317.1|10314.3|10308.2|10305.4|49
1646165600000|2022-03-01 20:13:20|10312.7|10308.2|10313.4|10310.6|10314.1|10311.3|10311|10308.1|41
1646165610000|2022-03-01 20:13:30|10312|10309.2|10312|10309.2|10313.1|10310|10312|10309.1|5
1646165620000|2022-03-01 20:13:40|10312.6|10309.8|10314.6|10311.8|10316.3|10313.5|10310.8|10308|26
1646165630000|2022-03-01 20:13:50|10314.8|10312|10312.9|10310.1|10314.8|10312|10312.6|10309.8|13
1646165640000|2022-03-01 20:14:00|10313.3|10310.5|10316.8|10314|10316.8|10314|10312.6|10309.8|45
1646165650000|2022-03-01 20:14:10|10312.7|10309.9|10306.5|10302.5|10312.7|10309.9|10306.2|10302.5|67
1646165660000|2022-03-01 20:14:20|10306.7|10302.7|10304.6|10301.8|10306.7|10303.6|10304.1|10300.7|27
1646165670000|2022-03-01 20:14:30|10303.8|10301|10298|10295.2|10303.8|10301|10296.1|10293.1|65
1646165680000|2022-03-01 20:14:40|10298.1|10295.3|10292.1|10289.3|10299|10296.2|10292.1|10289.3|77
1646165690000|2022-03-01 20:14:50|10294|10291.2|10298.7|10295.9|10299.5|10295.9|10293.3|10290.2|30
1646165700000|2022-03-01 20:15:00|10299|10296.2|10297.2|10294.4|10307|10304.2|10297.2|10294.4|35
1646165710000|2022-03-01 20:15:10|10298.5|10295.7|10295.2|10292.4|10300.2|10297.4|10295.2|10292.4|9
1646165720000|2022-03-01 20:15:20|10295|10292.2|10297.2|10294.4|10298.1|10294.7|10295|10292.2|9
1646165730000|2022-03-01 20:15:30|10296.9|10294.1|10290.2|10287.4|10298.3|10294.6|10289|10286.2|23
1646165740000|2022-03-01 20:15:40|10291.3|10287.3|10294.2|10291.4|10294.2|10291.4|10290.2|10287.1|17
1646165750000|2022-03-01 20:15:50|10295.2|10292.4|10295|10292.2|10295.7|10292.9|10294.2|10291.4|11
1646165760000|2022-03-01 20:16:00|10296.2|10293.4|10298.1|10295.3|10299.7|10296.9|10296.2|10293.4|7
1646165770000|2022-03-01 20:16:10|10297.9|10295.1|10301|10298.2|10301.9|10299.1|10297.6|10294.8|30
1646165780000|2022-03-01 20:16:20|10300.6|10297.8|10302|10299.2|10302|10299.2|10298|10295.1|11
1646165790000|2022-03-01 20:16:30|10302.6|10299.8|10297.7|10294.9|10303.3|10300.5|10295.8|10293|45
1646165800000|2022-03-01 20:16:40|10297.4|10294.6|10299.8|10297|10300.4|10297.6|10294.4|10291.5|30
1646165810000|2022-03-01 20:16:50|10299.6|10296.8|10298.1|10294.1|10301.6|10298.8|10296.2|10293.4|44
1646165820000|2022-03-01 20:17:00|10298.3|10294.3|10298.6|10295.8|10299.1|10296.3|10293.7|10290.7|15
1646165830000|2022-03-01 20:17:10|10298.8|10296|10295.6|10292.8|10302.9|10300.1|10295.5|10292.7|49
1646165840000|2022-03-01 20:17:20|10295.8|10293|10291.9|10287.9|10295.8|10293|10289.7|10286.9|61
1646165850000|2022-03-01 20:17:30|10292.3|10288.3|10292.6|10289.8|10293.9|10290.8|10290.8|10288|40
1646165860000|2022-03-01 20:17:40|10292|10289.2|10294.2|10291.4|10298.3|10295.4|10291.6|10288.8|45
1646165870000|2022-03-01 20:17:50|10294.6|10291.8|10295.4|10292.6|10295.5|10292.6|10291.2|10287.5|9
1646165880000|2022-03-01 20:18:00|10295.2|10292.4|10295.5|10291.5|10295.9|10293.1|10294.2|10291.4|2
1646165890000|2022-03-01 20:18:10|10294.6|10291.8|10295.4|10292.6|10296.3|10293.4|10290.6|10287.8|7
1646165900000|2022-03-01 20:18:20|10295.6|10292.8|10294.5|10290.5|10296|10293.2|10293.6|10290.5|10
1646165910000|2022-03-01 20:18:30|10294.7|10290.7|10295.2|10292.4|10296.3|10292.8|10291.6|10288.8|16
1646165920000|2022-03-01 20:18:40|10296.3|10292.3|10295.2|10292.4|10297.2|10294.4|10294.7|10291.9|9
1646165930000|2022-03-01 20:18:50|10296.6|10293.8|10290|10287.2|10296.6|10293.8|10289.2|10286.1|8
1646165940000|2022-03-01 20:19:00|10290.3|10286.3|10288.8|10286|10290.3|10287.2|10286.8|10284|43
1646165950000|2022-03-01 20:19:10|10288.3|10284.3|10295.4|10292.6|10296.5|10293.6|10287.7|10284.3|54
1646165960000|2022-03-01 20:19:20|10297.2|10294.4|10298.1|10295.3|10302|10299|10297.1|10294.3|52
1646165970000|2022-03-01 20:19:30|10298.2|10295.4|10296.5|10292.5|10298.4|10295.6|10295.2|10292.4|8
1646165980000|2022-03-01 20:19:40|10296.3|10292.3|10297.2|10294.4|10299.2|10296.3|10295.2|10292.2|4
1646165990000|2022-03-01 20:19:50|10297.1|10294.3|10294.2|10291.4|10297.1|10294.3|10291.2|10288.4|31
1646166000000|2022-03-01 20:20:00|10294.1|10291.3|10291.4|10288.6|10294.6|10291.8|10290.4|10286.9|68
1646166010000|2022-03-01 20:20:10|10291.1|10288.3|10290.4|10287.6|10291.4|10288.6|10289.6|10285.7|2
1646166020000|2022-03-01 20:20:20|10290.3|10286.3|10289.4|10286.6|10290.4|10287.6|10287.4|10284.6|34
1646166030000|2022-03-01 20:20:30|10288.8|10286|10284.6|10281.8|10291.9|10289.1|10284.6|10281.8|55
1646166040000|2022-03-01 20:20:40|10284.4|10281.6|10283.7|10279.7|10285.1|10282.3|10282.6|10279.7|39
1646166050000|2022-03-01 20:20:50|10282.4|10279.6|10281.7|10278.9|10282.5|10279.6|10279.2|10276.4|30
1646166060000|2022-03-01 20:21:00|10282.2|10279.4|10279.2|10276.4|10282.4|10279.6|10278.9|10276.1|29
1646166070000|2022-03-01 20:21:10|10280.9|10278.1|10283.4|10280.6|10283.7|10280.9|10279.4|10276.3|18
1646166080000|2022-03-01 20:21:20|10283.6|10280.8|10287.2|10284.4|10287.2|10284.4|10283.2|10280.4|25
1646166090000|2022-03-01 20:21:30|10286.6|10283.8|10284.4|10281.6|10286.6|10283.8|10283.9|10281.1|5
1646166100000|2022-03-01 20:21:40|10284.2|10281.4|10284.2|10281.4|10284.9|10282.1|10284.2|10281.4|2
1646166110000|2022-03-01 20:21:50|10283.6|10280.8|10281.4|10278.6|10283.6|10280.8|10279.8|10277|41
1646166120000|2022-03-01 20:22:00|10281.2|10278.4|10280.4|10277.6|10281.3|10278.4|10280.4|10277.3|1
1646166130000|2022-03-01 20:22:10|10281.3|10277.3|10281.2|10278.4|10282.2|10279.4|10280.4|10277.3|4
1646166140000|2022-03-01 20:22:20|10280.9|10278.1|10281.4|10278.6|10281.4|10278.6|10280.2|10277.3|10
1646166150000|2022-03-01 20:22:30|10280.4|10277.6|10289.2|10285.2|10292.3|10288.9|10279.7|10276.9|115
1646166160000|2022-03-01 20:22:40|10289.5|10285.5|10283.4|10280.6|10289.5|10285.7|10283.4|10280.6|25
1646166170000|2022-03-01 20:22:50|10283.6|10280.8|10284.4|10281.6|10284.4|10281.6|10283.4|10280.6|6
1646166180000|2022-03-01 20:23:00|10284.7|10281.9|10283.6|10280.8|10284.9|10282.1|10283.4|10280.6|10
1646166190000|2022-03-01 20:23:10|10283.4|10280.6|10287.4|10284.6|10287.4|10284.6|10283.4|10280.6|5
1646166200000|2022-03-01 20:23:20|10287.7|10283.7|10280.6|10277.8|10287.7|10284.3|10280.6|10277.8|17
1646166210000|2022-03-01 20:23:30|10281.2|10278.4|10281.6|10278.8|10281.9|10279.1|10280.4|10277.6|8
1646166220000|2022-03-01 20:23:40|10281.4|10278.6|10288.7|10284.7|10290.7|10287.9|10281.4|10278.6|86
1646166230000|2022-03-01 20:23:50|10287.7|10284.9|10288.4|10285.6|10288.7|10285.6|10287.1|10284.3|8
1646166240000|2022-03-01 20:24:00|10289.3|10285.3|10286.7|10282.7|10289.8|10286.6|10284.7|10279.8|67
1646166250000|2022-03-01 20:24:10|10285.7|10281.7|10283.6|10280.8|10285.7|10282.6|10281.7|10278.9|13
1646166260000|2022-03-01 20:24:20|10283.7|10280.9|10285.6|10282.8|10286.7|10282.9|10283.7|10280.7|5
1646166270000|2022-03-01 20:24:30|10285.5|10282.7|10287.4|10284.6|10288.6|10285.6|10284.5|10281.5|21
1646166280000|2022-03-01 20:24:40|10287.5|10284.7|10291.8|10287.8|10291.8|10287.9|10287.4|10284.6|5
1646166290000|2022-03-01 20:24:50|10291.6|10287.6|10289.7|10286.9|10293|10289.1|10287.7|10284.8|12
1646166300000|2022-03-01 20:25:00|10290.7|10287.9|10295.7|10292.9|10296|10292.9|10289.9|10286|31
1646166310000|2022-03-01 20:25:10|10296.7|10293.9|10294.1|10291.3|10300.8|10298|10285.8|10283|136
1646166320000|2022-03-01 20:25:20|10295|10291|10295.1|10292.3|10298.4|10295.6|10294.9|10291|21
1646166330000|2022-03-01 20:25:30|10295.7|10292.9|10298.2|10295.4|10299.4|10296.6|10295.4|10292.6|5
1646166340000|2022-03-01 20:25:40|10296.1|10293.3|10297.1|10294.3|10300.1|10297.3|10295.9|10293|26
1646166350000|2022-03-01 20:25:50|10296.4|10293.6|10297.1|10294.3|10297.1|10294.3|10295.1|10292.3|11
1646166360000|2022-03-01 20:26:00|10297.5|10294.7|10299.1|10296.3|10299.7|10296.9|10297.5|10294.7|5
1646166370000|2022-03-01 20:26:10|10302|10299.2|10300.1|10297.3|10302.4|10299.6|10296.1|10293.3|18
1646166380000|2022-03-01 20:26:20|10299.6|10296.8|10299.1|10296.3|10300|10297.1|10297.1|10294.2|3
1646166390000|2022-03-01 20:26:30|10299.4|10296.6|10307.7|10304.9|10307.7|10304.9|10299.4|10296.2|39
1646166400000|2022-03-01 20:26:40|10309|10305|10309.7|10306.9|10309.8|10306.9|10307.7|10304|15
1646166410000|2022-03-01 20:26:50|10310.1|10307.3|10312.5|10309.7|10313.8|10311|10310.1|10307.3|30
1646166420000|2022-03-01 20:27:00|10311.3|10308.5|10313.3|10310.5|10315.1|10312.3|10311.3|10308.5|24
1646166430000|2022-03-01 20:27:10|10313.6|10309.6|10309.8|10307|10313.6|10309.7|10308.5|10305.6|8
1646166440000|2022-03-01 20:27:20|10309.5|10306.7|10308.5|10305.7|10309.7|10306.9|10307.5|10303.8|27
1646166450000|2022-03-01 20:27:30|10309.4|10305.4|10307.3|10304.5|10309.4|10305.7|10307.3|10303.6|3
1646166460000|2022-03-01 20:27:40|10307.5|10304.7|10308.3|10305.5|10309.6|10306.5|10307.5|10304.6|4
1646166470000|2022-03-01 20:27:50|10307.3|10304.5|10307.3|10304.5|10307.6|10304.8|10307.3|10304.5|5
1646166480000|2022-03-01 20:28:00|10307|10304.2|10306.5|10303.7|10308.6|10305.5|10305.2|10302.4|9
1646166490000|2022-03-01 20:28:10|10307.3|10304.5|10302.8|10300|10307.3|10304.5|10302.8|10300|4
1646166500000|2022-03-01 20:28:20|10303.4|10300.6|10306.5|10303.7|10308.1|10305.3|10303.4|10300.6|10
1646166510000|2022-03-01 20:28:30|10306.3|10303.5|10316|10313.2|10317.3|10314.2|10305.3|10302.4|70
1646166520000|2022-03-01 20:28:40|10315.8|10313|10317.8|10315|10317.9|10315|10313|10310.2|18
1646166530000|2022-03-01 20:28:50|10318|10315.2|10317.6|10314.8|10318.9|10316|10316.3|10313.5|21
1646166540000|2022-03-01 20:29:00|10317.8|10315|10316.9|10314.1|10318.8|10316|10316.6|10313.7|7
1646166550000|2022-03-01 20:29:10|10317.3|10313.3|10314|10311.2|10317.3|10313.7|10312.6|10309.8|28
1646166560000|2022-03-01 20:29:20|10313.8|10311|10306.8|10304|10314.1|10311|10306.8|10303.7|46
1646166570000|2022-03-01 20:29:30|10307.7|10303.7|10302.6|10299.8|10307.7|10304.7|10298.8|10296|64
1646166580000|2022-03-01 20:29:40|10303.6|10300.8|10306|10303.2|10306.8|10304|10303.6|10300.8|37
1646166590000|2022-03-01 20:29:50|10305.8|10303|10305.2|10302.4|10307.6|10304.2|10305.2|10302.1|12
1646166600000|2022-03-01 20:30:00|10304.6|10301.8|10300.8|10298|10305.5|10302.6|10298.2|10295.4|68
1646166610000|2022-03-01 20:30:10|10302.4|10299.6|10304.6|10301.8|10306.5|10303.1|10302.4|10299.6|7
1646166620000|2022-03-01 20:30:20|10305.2|10302.4|10301.6|10298.8|10307.5|10303.8|10301.6|10298.8|20
1646166630000|2022-03-01 20:30:30|10298.6|10295.8|10298.4|10295.6|10299.9|10297|10296.8|10293.9|17
1646166640000|2022-03-01 20:30:40|10298.8|10296|10296.8|10294|10301.1|10298.2|10295.8|10293|19
1646166650000|2022-03-01 20:30:50|10296.9|10292.9|10312.7|10308.7|10319.1|10316.3|10296|10292.9|281
1646166660000|2022-03-01 20:31:00|10313.3|10309.3|10314.6|10311.8|10316.6|10313.8|10312.4|10308.7|29
1646166670000|2022-03-01 20:31:10|10314.9|10312.1|10306|10303.2|10316.1|10313.3|10306|10303.2|35
1646166680000|2022-03-01 20:31:20|10307.9|10303.9|10305.8|10301.8|10308.3|10305.2|10304.7|10301.8|16
1646166690000|2022-03-01 20:31:30|10305.6|10301.6|10302.5|10298.5|10306.5|10302.5|10297.7|10294.9|15
1646166700000|2022-03-01 20:31:40|10302.3|10298.3|10304.2|10301.4|10305.3|10301.6|10301.4|10298.3|9
1646166710000|2022-03-01 20:31:50|10304.3|10300.3|10302.2|10299.4|10304.3|10300.3|10300.2|10297.4|29
1646166720000|2022-03-01 20:32:00|10302.8|10300|10308|10305.2|10309.6|10306.2|10302.8|10300|6
1646166730000|2022-03-01 20:32:10|10308.8|10306|10309.8|10307|10309.8|10307|10306|10303.2|19
1646166740000|2022-03-01 20:32:20|10310|10307.2|10305.8|10303|10313|10310.2|10305.8|10302.1|23
1646166750000|2022-03-01 20:32:30|10306|10303.2|10308.1|10304.1|10311.7|10308.6|10306|10303.2|19
1646166760000|2022-03-01 20:32:40|10307.9|10303.9|10306.8|10304|10308.1|10305|10304.3|10300.9|5
1646166770000|2022-03-01 20:32:50|10307.8|10305|10305.1|10302.3|10308.9|10306|10304.3|10301.2|16
1646166780000|2022-03-01 20:33:00|10305.3|10302.5|10304.1|10301.3|10306|10303.2|10303.1|10299.4|8
1646166790000|2022-03-01 20:33:10|10303.1|10300.1|10306.1|10303.3|10306.2|10303.3|10303.1|10300.1|4
1646166800000|2022-03-01 20:33:20|10305.3|10302.5|10307.1|10304.3|10309|10306.2|10304.3|10301.5|9
1646166810000|2022-03-01 20:33:30|10308.1|10305.3|10306.6|10303.8|10308.4|10305.3|10305.6|10302.8|15
1646166820000|2022-03-01 20:33:40|10306.1|10303.3|10306|10303.2|10306.1|10303.3|10304.6|10301.8|11
1646166830000|2022-03-01 20:33:50|10306.9|10302.9|10311|10308.2|10311.1|10308.2|10306|10302.9|11
1646166840000|2022-03-01 20:34:00|10310.8|10308|10312|10309.2|10312.1|10309.3|10306.8|10303.4|6
1646166850000|2022-03-01 20:34:10|10311.9|10309.1|10309.1|10306.3|10313.1|10310.3|10309.1|10305.4|6
1646166860000|2022-03-01 20:34:20|10308.9|10306.1|10306.1|10303.3|10310.8|10308|10305.1|10302.2|9
1646166870000|2022-03-01 20:34:30|10317.2|10307.2|10319.4|10316.6|10323.2|10320.4|10315.8|10307.2|162
1646166880000|2022-03-01 20:34:40|10319.2|10316.4|10315.9|10313.1|10320.1|10317.3|10315.9|10312.7|53
1646166890000|2022-03-01 20:34:50|10316.8|10314|10317|10314.2|10317.7|10314.8|10314.8|10311.9|20
1646166900000|2022-03-01 20:35:00|10317.6|10314.8|10317.1|10314.3|10317.6|10314.8|10314.3|10310.9|5
1646166910000|2022-03-01 20:35:10|10317.3|10314.5|10313.8|10311|10317.3|10314.5|10313.8|10311|5
1646166920000|2022-03-01 20:35:20|10313.9|10311.1|10315.6|10312.8|10319.7|10316.9|10313.7|10310.9|20
1646166930000|2022-03-01 20:35:30|10315.4|10312.6|10316.7|10313.9|10317.9|10315.1|10314.3|10311.5|26
1646166940000|2022-03-01 20:35:40|10317.6|10314.8|10318.6|10315.8|10318.9|10316.1|10317.6|10314.2|4
1646166950000|2022-03-01 20:35:50|10320.6|10317.8|10318.2|10315.4|10321.3|10318.4|10316.6|10313.8|46
1646166960000|2022-03-01 20:36:00|10319.9|10317.1|10323.2|10320.4|10324.9|10322.1|10318.4|10315.6|29
1646166970000|2022-03-01 20:36:10|10323.4|10320.6|10322.2|10319.4|10324.5|10321.4|10321.2|10318.3|34
1646166980000|2022-03-01 20:36:20|10320.4|10317.6|10323.2|10320.4|10324.2|10321.4|10320.2|10317.4|48
1646166990000|2022-03-01 20:36:30|10323.6|10320.8|10323.2|10320.4|10324.9|10322.1|10322.2|10319.4|24
1646167000000|2022-03-01 20:36:40|10322.2|10319.4|10322.2|10319.4|10322.8|10320|10318.5|10315.7|32
1646167010000|2022-03-01 20:36:50|10321.9|10319.1|10322.2|10319.4|10322.5|10319.4|10318.4|10315.5|8
1646167020000|2022-03-01 20:37:00|10321.9|10319.1|10318.9|10316.1|10321.9|10319.1|10316.9|10314.1|22
1646167030000|2022-03-01 20:37:10|10318.7|10315.9|10319.7|10316.9|10321.2|10318.4|10318.2|10315.4|3
1646167040000|2022-03-01 20:37:20|10319.5|10316.7|10315.9|10313.1|10319.5|10316.7|10315.3|10312.5|21
1646167050000|2022-03-01 20:37:30|10316.1|10313.3|10315.5|10312.7|10318.8|10315.9|10315.5|10312.7|15
1646167060000|2022-03-01 20:37:40|10315.7|10312.9|10316.7|10313.9|10316.7|10313.9|10315.5|10312.6|2
1646167070000|2022-03-01 20:37:50|10317.7|10314.9|10316.7|10313.9|10318.6|10315.4|10316.4|10313.5|8
1646167080000|2022-03-01 20:38:00|10316.9|10314.1|10315.9|10313.1|10318.8|10315.4|10315.9|10313.1|7
1646167090000|2022-03-01 20:38:10|10316.2|10313.4|10316.9|10314.1|10317.8|10314.7|10314.4|10311.6|22
1646167100000|2022-03-01 20:38:20|10317.1|10314.3|10322.7|10319.9|10322.7|10319.9|10317.1|10314.3|17
1646167110000|2022-03-01 20:38:30|10322.5|10319.7|10321.7|10318.9|10323.2|10320.4|10320.1|10317.2|35
1646167120000|2022-03-01 20:38:40|10322|10318|10321.9|10319.1|10322.2|10319.4|10318.5|10315.7|27
1646167130000|2022-03-01 20:38:50|10322.2|10319.4|10320.9|10318.1|10322.2|10319.4|10320.4|10317.6|17
1646167140000|2022-03-01 20:39:00|10321.8|10319|10320.2|10317.4|10323|10320.2|10318.7|10315.9|28
1646167150000|2022-03-01 20:39:10|10320.5|10317.7|10319.7|10316.9|10320.9|10318.1|10318.4|10315.6|6
1646167160000|2022-03-01 20:39:20|10319|10316.2|10320.9|10318.1|10321|10318.1|10318.1|10315|2
1646167170000|2022-03-01 20:39:30|10321.1|10318.3|10316.9|10314.1|10321.1|10318.3|10315.3|10312.5|10
1646167180000|2022-03-01 20:39:40|10317.3|10314.5|10315.9|10313.1|10317.9|10315.1|10315.6|10312.8|10
1646167190000|2022-03-01 20:39:50|10315.1|10312.3|10314.3|10311.5|10316.1|10313.3|10313|10310.2|18
1646167200000|2022-03-01 20:40:00|10314.5|10311.7|10313.7|10310.9|10314.5|10311.7|10311.1|10308.3|34
1646167210000|2022-03-01 20:40:10|10312.1|10309.3|10311.7|10308.9|10313.7|10310.9|10311.1|10308|23
1646167220000|2022-03-01 20:40:20|10312.3|10309.5|10312.9|10310.1|10312.9|10310.1|10311.7|10308.8|7
1646167230000|2022-03-01 20:40:30|10312.4|10309.6|10312.9|10310.1|10313.2|10310.3|10311.9|10309|16
1646167240000|2022-03-01 20:40:40|10313|10310.2|10315.4|10312.6|10316.7|10313.9|10313|10310.2|14
1646167250000|2022-03-01 20:40:50|10314.4|10311.6|10317.4|10314.6|10317.4|10314.6|10313|10310.2|16
1646167260000|2022-03-01 20:41:00|10317|10314.2|10316.7|10313.9|10317.9|10315.1|10315.4|10312.6|15
1646167270000|2022-03-01 20:41:10|10316.9|10314.1|10316.9|10314.1|10318|10315.1|10316.7|10313.9|1
1646167280000|2022-03-01 20:41:20|10316.7|10313.9|10316|10313.2|10317.5|10314.7|10315.4|10312.6|27
1646167290000|2022-03-01 20:41:30|10315.7|10312.9|10317.2|10314.4|10317.2|10314.4|10315.7|10312.9|1
1646167300000|2022-03-01 20:41:40|10317.4|10314.6|10316.7|10313.9|10317.4|10314.6|10316.4|10313.6|10
1646167310000|2022-03-01 20:41:50|10315.7|10312.9|10324|10321.2|10326.3|10323.5|10313.7|10310.9|124
1646167320000|2022-03-01 20:42:00|10323.4|10320.6|10321.5|10318.7|10324.2|10321.4|10321.5|10318.7|18
1646167330000|2022-03-01 20:42:10|10321|10318.2|10322.7|10319.9|10325|10322.2|10320.7|10317.9|11
1646167340000|2022-03-01 20:42:20|10322.5|10319.7|10322.7|10319.9|10324.2|10321.4|10322.5|10319.7|8
1646167350000|2022-03-01 20:42:30|10321.8|10319|10323.7|10320.9|10324|10321.2|10321.5|10318.7|9
1646167360000|2022-03-01 20:42:40|10322.6|10319.8|10322.4|10319.6|10322.7|10319.9|10321|10317.9|10
1646167370000|2022-03-01 20:42:50|10321.6|10318.8|10319|10316.2|10321.6|10318.8|10317.7|10314.9|18
1646167380000|2022-03-01 20:43:00|10318|10315.2|10316|10313.2|10318.1|10315.2|10316|10313.2|6
1646167390000|2022-03-01 20:43:10|10316.2|10313.4|10316|10313.2|10316.2|10313.4|10316|10313.2|0
1646167400000|2022-03-01 20:43:20|10317|10314.2|10316|10313.2|10317.5|10314.4|10316|10313.2|5
1646167410000|2022-03-01 20:43:30|10316.2|10313.4|10317.7|10314.9|10317.7|10314.9|10315.9|10313.1|21
1646167420000|2022-03-01 20:43:40|10317.4|10314.6|10311.4|10308.6|10317.7|10314.9|10311.4|10308.6|20
1646167430000|2022-03-01 20:43:50|10311.7|10308.9|10313.4|10310.6|10314.2|10311.4|10311.4|10308.6|11
1646167440000|2022-03-01 20:44:00|10313.1|10310.3|10305.2|10302.4|10313.1|10310.3|10303.6|10300.8|92
1646167450000|2022-03-01 20:44:10|10306.2|10303.4|10307.6|10304.8|10308.6|10305.8|10304.7|10301.9|30
1646167460000|2022-03-01 20:44:20|10307.1|10304.3|10306.9|10304.1|10309.7|10305.9|10306.7|10303.9|5
1646167470000|2022-03-01 20:44:30|10307.2|10304.4|10304.9|10302.1|10308.9|10306.1|10303.9|10301.1|44
1646167480000|2022-03-01 20:44:40|10304.4|10301.6|10298.7|10295.9|10304.4|10301.6|10298.7|10295.9|34
1646167490000|2022-03-01 20:44:50|10298.2|10295.4|10301.7|10298.9|10303|10300.2|10297.9|10295.1|9
1646167500000|2022-03-01 20:45:00|10301.9|10299.1|10294.9|10292.1|10301.9|10299.1|10292.9|10290.1|54
1646167510000|2022-03-01 20:45:10|10296.7|10293.9|10302|10298|10302.8|10299.9|10296.4|10293.6|19
1646167520000|2022-03-01 20:45:20|10301.7|10298.9|10302.7|10299.9|10305.6|10302.2|10300.9|10298|9
1646167530000|2022-03-01 20:45:30|10301.2|10298.4|10301.7|10298.9|10301.9|10299.1|10297.9|10295.1|17
1646167540000|2022-03-01 20:45:40|10301.9|10299.1|10302.9|10300.1|10303.8|10300.7|10300.9|10297.8|12
1646167550000|2022-03-01 20:45:50|10302.7|10299.9|10306.5|10303.7|10307.5|10303.9|10301.7|10298.9|39
1646167560000|2022-03-01 20:46:00|10306.2|10303.4|10304.5|10301.7|10307.6|10303.7|10303.9|10301.1|6
1646167570000|2022-03-01 20:46:10|10304.8|10302|10308.2|10305.4|10309.4|10306.4|10304.5|10301.4|9
1646167580000|2022-03-01 20:46:20|10308.5|10305.7|10306.2|10303.4|10311.1|10307.5|10306.2|10303.4|14
1646167590000|2022-03-01 20:46:30|10306.8|10304|10304.5|10301.7|10309.2|10306.4|10304.5|10301.7|6
1646167600000|2022-03-01 20:46:40|10304.3|10301.5|10306.4|10302.4|10306.4|10302.7|10303.5|10300.7|3
1646167610000|2022-03-01 20:46:50|10308.6|10305.8|10309.2|10306.4|10309.9|10307|10306.8|10304|8
1646167620000|2022-03-01 20:47:00|10310.2|10307.4|10310.2|10307.4|10312.1|10309.2|10307.8|10305|21
1646167630000|2022-03-01 20:47:10|10310.1|10306.1|10308.1|10305.3|10310.7|10307.9|10308.1|10305.3|2
1646167640000|2022-03-01 20:47:20|10308|10305.2|10309.1|10306.3|10309.5|10306.7|10307.1|10304.3|3
1646167650000|2022-03-01 20:47:30|10308.1|10305.3|10308.1|10305.3|10309.1|10306.3|10307.1|10304.3|4
1646167660000|2022-03-01 20:47:40|10307.8|10305|10308.1|10305.3|10308.1|10305.3|10307.1|10303.4|2
1646167670000|2022-03-01 20:47:50|10309.8|10307|10309.1|10306.3|10309.8|10307|10309.1|10306.3|2
1646167680000|2022-03-01 20:48:00|10309.3|10306.5|10308.1|10305.3|10310.2|10307.2|10308|10305.2|4
1646167690000|2022-03-01 20:48:10|10307.4|10303.4|10309.3|10306.5|10309.5|10306.7|10305.5|10302.4|7
1646167700000|2022-03-01 20:48:20|10308.8|10306|10312.5|10309.7|10312.8|10310|10308.5|10305.7|5
1646167710000|2022-03-01 20:48:30|10313.4|10309.4|10310.3|10307.5|10314.2|10310.3|10309.3|10306.5|8
1646167720000|2022-03-01 20:48:40|10310.6|10306.6|10312.3|10309.5|10312.8|10310|10309.5|10306.6|4
1646167730000|2022-03-01 20:48:50|10311.3|10308.5|10316.1|10313.3|10319.4|10316.3|10311.3|10307.6|14
1646167740000|2022-03-01 20:49:00|10316.2|10312.2|10318.3|10315.5|10318.6|10315.5|10315.1|10312.2|6
1646167750000|2022-03-01 20:49:10|10318.6|10315.8|10318.3|10315.5|10320|10316.5|10317|10314.2|11
1646167760000|2022-03-01 20:49:20|10318|10315.2|10321.1|10318.3|10321.1|10318.3|10316.3|10312.9|5
1646167770000|2022-03-01 20:49:30|10320.1|10317.3|10317.4|10314.6|10322.2|10318.5|10316.1|10313.3|18
1646167780000|2022-03-01 20:49:40|10318.7|10314.7|10318.1|10315.3|10319.2|10315.8|10315.9|10313|3
1646167790000|2022-03-01 20:49:50|10320.2|10316.2|10320.4|10317.6|10322|10318.9|10317.6|10314.8|21
1646167800000|2022-03-01 20:50:00|10320.6|10317.8|10317.9|10315.1|10321|10318.1|10316.3|10313.2|49
1646167810000|2022-03-01 20:50:10|10319|10315|10318.9|10316.1|10319.9|10317.1|10315.9|10313.1|16
1646167820000|2022-03-01 20:50:20|10319.8|10315.8|10317.9|10315.1|10320|10316.8|10317.4|10314.6|6
1646167830000|2022-03-01 20:50:30|10319.7|10315.7|10317.9|10315.1|10320|10316.1|10314.9|10312.1|10
1646167840000|2022-03-01 20:50:40|10319|10315|10318.1|10315.3|10319.8|10316.1|10314.9|10312.1|11
1646167850000|2022-03-01 20:50:50|10317.7|10314.9|10317|10314.2|10320.1|10316.9|10317|10313.8|6
1646167860000|2022-03-01 20:51:00|10316.7|10313.9|10318.9|10316.1|10319.8|10316.1|10315.5|10312.7|8
1646167870000|2022-03-01 20:51:10|10319.1|10316.3|10317.9|10315.1|10319.1|10316.3|10312.1|10309.3|15
1646167880000|2022-03-01 20:51:20|10318.9|10316.1|10318.7|10315.9|10320|10316.9|10316.4|10313.6|5
1646167890000|2022-03-01 20:51:30|10318.9|10316.1|10324.5|10321.7|10325.5|10322.7|10318.7|10315.9|38
1646167900000|2022-03-01 20:51:40|10325.5|10322.7|10322.5|10319.7|10326.2|10323.4|10321.5|10318.4|24
1646167910000|2022-03-01 20:51:50|10323|10320.2|10322.7|10319.9|10323.2|10320.4|10321.5|10318.7|21
1646167920000|2022-03-01 20:52:00|10322.9|10320.1|10322.5|10319.7|10322.9|10320.1|10320.7|10317.6|19
1646167930000|2022-03-01 20:52:10|10323.2|10320.4|10319.8|10317|10326|10323.2|10318.5|10315.7|45
1646167940000|2022-03-01 20:52:20|10319.5|10316.7|10317.7|10314.9|10319.5|10316.7|10314.9|10311.6|15
1646167950000|2022-03-01 20:52:30|10318.4|10314.4|10324.1|10321.3|10324.3|10321.5|10317.5|10314.4|10
1646167960000|2022-03-01 20:52:40|10324.3|10321.5|10323.9|10321.1|10327.7|10322.1|10321.1|10314.7|43
1646167970000|2022-03-01 20:52:50|10325.8|10321.8|10323.7|10320.9|10327.7|10323.1|10322.4|10317.7|12
1646167980000|2022-03-01 20:53:00|10323.9|10321.1|10324.5|10321.7|10326|10322.7|10323.7|10320.5|2
1646167990000|2022-03-01 20:53:10|10325.2|10322.4|10329.9|10327.1|10331.9|10329.1|10325.2|10322.4|55
1646168000000|2022-03-01 20:53:20|10329.5|10326.7|10328.1|10325.3|10329.9|10327.1|10327.1|10324.3|37
1646168010000|2022-03-01 20:53:30|10328.4|10325.6|10324.2|10320.2|10328.4|10325.6|10322.9|10320|33
1646168020000|2022-03-01 20:53:40|10323.9|10321.1|10321.1|10318.3|10325.4|10321.1|10317|10313|91
1646168030000|2022-03-01 20:53:50|10321.4|10318.6|10320.3|10317.5|10322.2|10318.6|10320.1|10317.3|14
1646168040000|2022-03-01 20:54:00|10320.9|10318.1|10323.1|10320.3|10324|10320.3|10320.5|10317.7|17
1646168050000|2022-03-01 20:54:10|10324|10320|10324.4|10320.4|10326.9|10320.4|10323.4|10316.7|1
1646168060000|2022-03-01 20:54:20|10323.5|10320.7|10327.3|10324.5|10327.6|10324.5|10321.1|10318.3|18
1646168070000|2022-03-01 20:54:30|10327.4|10324.6|10327.9|10325.1|10330.1|10325.2|10323.3|10317.9|16
1646168080000|2022-03-01 20:54:40|10327.6|10324.8|10328|10324|10328.2|10325.4|10326.9|10324|11
1646168090000|2022-03-01 20:54:50|10326.2|10323.4|10327.9|10325.1|10328|10325.2|10326.2|10323.2|38
1646168100000|2022-03-01 20:55:00|10327.6|10324.8|10327.4|10323.4|10329.1|10325.1|10324.9|10319.1|34
1646168110000|2022-03-01 20:55:10|10326.5|10323.7|10323.2|10319.2|10327.8|10324.7|10321.7|10318.9|21
1646168120000|2022-03-01 20:55:20|10322.9|10320.1|10319.9|10317.1|10324.8|10320.9|10319.9|10317|7
1646168130000|2022-03-01 20:55:30|10320|10317.2|10321.6|10311.6|10321.6|10317.2|10315|10311.1|44
1646168140000|2022-03-01 20:55:40|10318.9|10316.1|10322.7|10319.9|10324.8|10321.1|10318.9|10316.1|20
1646168150000|2022-03-01 20:55:50|10323.8|10319.8|10326.8|10322.8|10330.1|10324.2|10322.7|10316.3|14
1646168160000|2022-03-01 20:56:00|10326.6|10322.6|10324.5|10321.7|10330.1|10324.3|10323|10319|14
1646168170000|2022-03-01 20:56:10|10325|10322.2|10327.5|10324.7|10329.5|10324.9|10324.5|10319.5|11
1646168180000|2022-03-01 20:56:20|10327.2|10324.4|10328|10325.2|10328.4|10325.6|10326.7|10323|30
1646168190000|2022-03-01 20:56:30|10327.8|10325|10327.8|10325|10328.4|10325.5|10326.3|10322.9|36
1646168200000|2022-03-01 20:56:40|10328.2|10325.4|10325.8|10323|10328.2|10325.4|10325.3|10322.5|36
1646168210000|2022-03-01 20:56:50|10326|10323.2|10323.2|10320.4|10327.8|10323.2|10322.6|10317.6|24
1646168220000|2022-03-01 20:57:00|10323|10320.2|10320.2|10317.4|10326.6|10321.9|10320.2|10316.6|22
1646168230000|2022-03-01 20:57:10|10320|10317.2|10323.2|10320.4|10327|10321.1|10320|10316.8|105
1646168240000|2022-03-01 20:57:20|10323.5|10320.7|10328.3|10324.3|10330.4|10325.9|10323.2|10317.8|56
1646168250000|2022-03-01 20:57:30|10327.2|10324.4|10328.2|10325.4|10328.8|10325.9|10327.2|10324.3|50
1646168260000|2022-03-01 20:57:40|10328|10325.2|10328.3|10324.3|10328.7|10325.9|10327.2|10324.1|26
1646168270000|2022-03-01 20:57:50|10328.7|10324.7|10333.8|10331|10335.1|10332.3|10328.4|10324.7|167
1646168280000|2022-03-01 20:58:00|10333.5|10330.7|10332.1|10329.3|10337.2|10331.6|10330.6|10327|93
1646168290000|2022-03-01 20:58:10|10331.3|10328.5|10334.6|10331.8|10335.1|10332.3|10330.7|10327.3|74
1646168300000|2022-03-01 20:58:20|10334.4|10331.6|10338.3|10335.5|10338.5|10335.7|10333.9|10331.1|71
1646168310000|2022-03-01 20:58:30|10338.7|10335.9|10346.1|10343.3|10349.9|10343.8|10338.3|10335.5|61
1646168320000|2022-03-01 20:58:40|10346.5|10343.7|10342.1|10338.1|10351.9|10346.8|10339.8|10335.2|122
1646168330000|2022-03-01 20:58:50|10341.8|10339|10344.9|10340.9|10349.1|10346.3|10340.2|10337.3|51
1646168340000|2022-03-01 20:59:00|10344.5|10340.5|10339.6|10336.8|10347.4|10341.8|10338.6|10335.1|81
1646168350000|2022-03-01 20:59:10|10339.9|10337.1|10345.6|10342.8|10345.9|10343|10339.1|10336.3|38
1646168360000|2022-03-01 20:59:20|10347.2|10343.2|10344.1|10340.1|10348.6|10345|10341.3|10338.5|100
1646168370000|2022-03-01 20:59:30|10343.8|10341|10348.8|10346|10350.7|10347.3|10343.6|10337.8|58
1646168380000|2022-03-01 20:59:40|10349|10346.2|10351.3|10348.5|10351.3|10348.5|10347.3|10344.5|29
1646168390000|2022-03-01 20:59:50|10349.3|10346.5|10353.5|10349.5|10353.5|10349.8|10349.3|10346.5|50
1646168400000|2022-03-01 21:00:00|10353.3|10349.3|10349.7|10345.7|10355.8|10350.6|10346.4|10341.2|72
1646168410000|2022-03-01 21:00:10|10352.4|10342.4|10346|10342|10353.6|10349.6|10345.7|10339.1|66
1646168420000|2022-03-01 21:00:20|10349.3|10339.3|10349.6|10345.6|10349.6|10346.2|10346|10339|6
1646168430000|2022-03-01 21:00:30|10349.3|10346.5|10342.8|10338.8|10349.7|10346.9|10339.7|10336.8|66
1646168440000|2022-03-01 21:00:40|10341.7|10338.9|10342.9|10340.1|10343.5|10340.3|10340.6|10336.6|12
1646168450000|2022-03-01 21:00:50|10343.1|10340.3|10346.9|10344.1|10348.3|10344.4|10342.9|10340.1|14
1646168460000|2022-03-01 21:01:00|10347.1|10344.3|10348.2|10344.2|10348.7|10345.3|10343.7|10340.9|43
1646168470000|2022-03-01 21:01:10|10348.1|10344.1|10347.3|10343.3|10350.8|10345.3|10346.1|10340.8|21
1646168480000|2022-03-01 21:01:20|10348|10344|10351.6|10347.6|10355.3|10349.2|10346.5|10340.7|78
1646168490000|2022-03-01 21:01:30|10351.8|10347.8|10358.3|10355.5|10359.8|10357|10351.8|10347.8|38
1646168500000|2022-03-01 21:01:40|10358|10354|10363.5|10360.7|10363.5|10360.7|10354.1|10350.6|51
1646168510000|2022-03-01 21:01:50|10363|10360.2|10362.7|10359.9|10368.1|10361.1|10361.2|10357.7|18
1646168520000|2022-03-01 21:02:00|10363.5|10360.7|10360.6|10356.6|10363.5|10360.7|10359.5|10356.4|17
1646168530000|2022-03-01 21:02:10|10360.3|10357.5|10360.5|10357.7|10360.8|10358|10359.3|10356.5|4
1646168540000|2022-03-01 21:02:20|10360.2|10357.4|10357.8|10355|10360.2|10357.4|10357.3|10354.5|10
1646168550000|2022-03-01 21:02:30|10358.3|10355.5|10361.8|10359|10362.2|10359.4|10358.3|10355.5|6
1646168560000|2022-03-01 21:02:40|10362.2|10359.4|10373.2|10370.4|10374|10370.9|10361.8|10358.6|87
1646168570000|2022-03-01 21:02:50|10372.3|10369.5|10366.7|10363.9|10376.1|10371.7|10363.5|10357.7|45
1646168580000|2022-03-01 21:03:00|10366.8|10362.8|10362.7|10359.9|10366.8|10364|10362.7|10359.8|11
1646168590000|2022-03-01 21:03:10|10364|10361.2|10371.4|10361.4|10371.4|10365.9|10364|10361.2|28
1646168600000|2022-03-01 21:03:20|10368.6|10364.6|10369.1|10366.3|10369.2|10366.4|10367.5|10364.1|19
1646168610000|2022-03-01 21:03:30|10369.3|10366.5|10369.3|10366.5|10370.2|10366.5|10368|10365.2|7
1646168620000|2022-03-01 21:03:40|10369.6|10366.8|10370.9|10368.1|10371.7|10368.9|10369.6|10366.8|11
1646168630000|2022-03-01 21:03:50|10371.2|10368.4|10369.1|10366.3|10371.7|10368.9|10369.1|10366|16
1646168640000|2022-03-01 21:04:00|10370|10366|10370.6|10367.8|10371.8|10368.1|10370|10366|6
1646168650000|2022-03-01 21:04:10|10370.4|10366.4|10369.5|10366.7|10371.2|10368.1|10369.1|10366.2|5
1646168660000|2022-03-01 21:04:20|10368.6|10365.8|10368.8|10364.8|10369.8|10367|10366.5|10363.4|27
1646168670000|2022-03-01 21:04:30|10367.7|10364.9|10369.6|10365.6|10372.6|10365.9|10367.2|10362.1|4
1646168680000|2022-03-01 21:04:40|10368.7|10365.9|10367.7|10364.9|10369.6|10366.7|10367.7|10364.9|7
1646168690000|2022-03-01 21:04:50|10366.9|10364.1|10364|10360|10368.5|10364.1|10364|10357.5|36
1646168700000|2022-03-01 21:05:00|10362.9|10360.1|10359.7|10356.9|10368.1|10363|10359.6|10356.8|11
1646168710000|2022-03-01 21:05:10|10360.1|10357.3|10356.3|10353.5|10361.8|10357.8|10354.1|10349|46
1646168720000|2022-03-01 21:05:20|10356.5|10352.5|10355|10351|10358.7|10355|10352.9|10348.5|43
1646168730000|2022-03-01 21:05:30|10355.3|10352.2|10355.9|10353.1|10357.2|10354.1|10353.9|10350.2|14
1646168740000|2022-03-01 21:05:40|10354.8|10352|10353.1|10350.3|10357.5|10352|10350.4|10347.2|12
1646168750000|2022-03-01 21:05:50|10354|10350|10356.2|10352.2|10356.9|10354.1|10353.9|10350|6
1646168760000|2022-03-01 21:06:00|10356.3|10352.3|10357.2|10353.2|10357.2|10353.9|10355.9|10352.2|3
1646168770000|2022-03-01 21:06:10|10356.9|10354.1|10357.8|10353.8|10357.8|10354.1|10356.1|10352.8|4
1646168780000|2022-03-01 21:06:20|10358|10354|10357.9|10355.1|10360.8|10355.1|10356.2|10350.5|5
1646168790000|2022-03-01 21:06:30|10360|10356|10362.1|10359.3|10363.3|10359.3|10359.1|10356|22
1646168800000|2022-03-01 21:06:40|10363|10359|10361|10357|10363|10359|10360.1|10357|6
1646168810000|2022-03-01 21:06:50|10361.3|10357.3|10354|10350|10361.3|10357.3|10351.4|10344.5|9
1646168820000|2022-03-01 21:07:00|10355.8|10351.8|10353.2|10350.4|10360.6|10356.6|10353.2|10349.8|16
1646168830000|2022-03-01 21:07:10|10354.1|10350.1|10353.5|10350.7|10355.3|10352.1|10351.2|10348.4|23
1646168840000|2022-03-01 21:07:20|10353.4|10350.6|10354.9|10352.1|10357|10353.2|10353.4|10350.6|10
1646168850000|2022-03-01 21:07:30|10354.5|10351.7|10355.2|10351.2|10356.4|10352.7|10353.7|10350.9|25
1646168860000|2022-03-01 21:07:40|10355.4|10351.4|10354.1|10351.3|10355.4|10351.7|10353.8|10350.4|5
1646168870000|2022-03-01 21:07:50|10353.6|10349.6|10353.4|10349.4|10358.2|10351.2|10352.5|10346.1|5
1646168880000|2022-03-01 21:08:00|10352.6|10348.6|10352.5|10349.7|10353.4|10349.7|10352.5|10348.6|0
1646168890000|2022-03-01 21:08:10|10352.8|10348.8|10341.6|10337.6|10353.7|10348.9|10333.8|10328.1|40
1646168900000|2022-03-01 21:08:20|10341.8|10337.8|10344.8|10340.8|10347.7|10342.3|10341.3|10335.9|7
1646168910000|2022-03-01 21:08:30|10345|10341|10348.2|10338.2|10348.3|10341|10340.9|10334.5|26
1646168920000|2022-03-01 21:08:40|10348|10338|10343.9|10341.1|10348.2|10341.4|10343.9|10337.8|0
1646168930000|2022-03-01 21:08:50|10344.1|10341.3|10347.9|10345.1|10347.9|10345.1|10344.1|10341.3|4
1646168940000|2022-03-01 21:09:00|10346.8|10342.8|10350.3|10340.3|10350.3|10343.1|10344.8|10337.5|6
1646168950000|2022-03-01 21:09:10|10347|10343|10347.8|10337.8|10349.7|10343|10347|10337.5|7
1646168960000|2022-03-01 21:09:20|10345.1|10342.3|10350.5|10340.5|10351.2|10346.1|10345.1|10339.5|4
1646168970000|2022-03-01 21:09:30|10347.8|10343.8|10350.3|10340.3|10351.5|10345|10346.7|10340.3|4
1646168980000|2022-03-01 21:09:40|10352.9|10342.9|10352.6|10348.6|10358.1|10350.6|10349.2|10342.9|43
1646168990000|2022-03-01 21:09:50|10352.8|10350|10353.7|10350.9|10359.1|10352.6|10351.8|10345.1|12
1646169000000|2022-03-01 21:10:00|10354|10350|10353.6|10349.6|10354.6|10350.9|10351.5|10348.7|1
1646169010000|2022-03-01 21:10:10|10354|10350|10354.3|10351.5|10354.4|10351.5|10353.1|10349.4|20
1646169020000|2022-03-01 21:10:20|10354.8|10352|10355.4|10351.4|10356.5|10353.7|10354.8|10351.4|5
1646169030000|2022-03-01 21:10:30|10354.3|10351.5|10356.3|10353.5|10356.3|10353.5|10354.3|10351.5|7
1646169040000|2022-03-01 21:10:40|10356.6|10353.8|10357.2|10353.2|10358.9|10354.5|10354.3|10348.9|9
1646169050000|2022-03-01 21:10:50|10356.9|10354.1|10357.3|10354.5|10357.3|10354.5|10356.9|10354.1|2
1646169060000|2022-03-01 21:11:00|10359.4|10355.4|10363.5|10360.7|10364|10361.1|10359.4|10352.4|187
1646169070000|2022-03-01 21:11:10|10366.3|10362.3|10366.6|10362.6|10367.6|10363.6|10364.7|10361.8|29
1646169080000|2022-03-01 21:11:20|10367|10363|10363.7|10360.9|10367.6|10363.9|10363.5|10360.7|29
1646169090000|2022-03-01 21:11:30|10363.9|10361.1|10367.6|10363.6|10368.5|10363.6|10363.9|10358.5|6
1646169100000|2022-03-01 21:11:40|10366.5|10363.7|10366.5|10363.7|10369.7|10363.9|10364.7|10359.7|0
1646169110000|2022-03-01 21:11:50|10366.8|10362.8|10372.3|10369.5|10372.3|10369.5|10366.6|10359.9|16
1646169120000|2022-03-01 21:12:00|10373.2|10369.2|10372.3|10369.5|10374|10371.2|10371.4|10367.4|25
1646169130000|2022-03-01 21:12:10|10372.6|10369.8|10382.1|10379.3|10382.9|10380.1|10372.6|10369.8|42
1646169140000|2022-03-01 21:12:20|10381.5|10378.7|10377.3|10374.5|10381.5|10378.7|10375.7|10369.3|20
1646169150000|2022-03-01 21:12:30|10377.6|10373.6|10382.4|10378.4|10383.2|10379.2|10376.5|10373.4|11
1646169160000|2022-03-01 21:12:40|10382.2|10378.2|10387.4|10384.6|10388.6|10384.6|10381.4|10377.4|108
1646169170000|2022-03-01 21:12:50|10389.1|10385.1|10386.3|10382.3|10391.2|10386|10385.2|10381|28
1646169180000|2022-03-01 21:13:00|10382.9|10380.1|10387.8|10383.8|10389|10384.2|10380.7|10375.2|36
1646169190000|2022-03-01 21:13:10|10390.5|10380.5|10382.6|10379.8|10390.7|10384.1|10381.2|10376.7|19
1646169200000|2022-03-01 21:13:20|10382.7|10379.9|10383.7|10380.9|10386.8|10383.8|10382.7|10379.7|7
1646169210000|2022-03-01 21:13:30|10383.6|10380.8|10384.6|10381.8|10391.3|10383.9|10383.6|10376.8|18
1646169220000|2022-03-01 21:13:40|10384.2|10381.4|10385.3|10375.3|10385.5|10381.4|10381.6|10375.3|7
1646169230000|2022-03-01 21:13:50|10382.6|10378.6|10383.7|10380.9|10388|10384.6|10382.6|10375.3|16
1646169240000|2022-03-01 21:14:00|10383.9|10381.1|10386.6|10382.6|10389.1|10383.9|10383.7|10379.1|38
1646169250000|2022-03-01 21:14:10|10385.5|10382.7|10387.6|10383.6|10389.3|10384.7|10382.5|10375.1|6
1646169260000|2022-03-01 21:14:20|10388.6|10384.6|10391.5|10387.5|10394.1|10388.9|10388.6|10383.8|10
1646169270000|2022-03-01 21:14:30|10391.2|10388.4|10389.4|10386.6|10391.5|10388.4|10389.2|10386.4|14
1646169280000|2022-03-01 21:14:40|10389.2|10386.4|10394.6|10391.8|10400.6|10393.7|10387.2|10380.6|350
1646169290000|2022-03-01 21:14:50|10396.3|10392.3|10402.2|10399.4|10406|10400.4|10396.3|10390.2|99
1646169300000|2022-03-01 21:15:00|10403.7|10400.9|10407|10403|10407|10404.1|10399.8|10396.7|59
1646169310000|2022-03-01 21:15:10|10406|10403.2|10402.9|10398.9|10406.4|10403.2|10401.4|10396.4|29
1646169320000|2022-03-01 21:15:20|10402|10399.2|10403.2|10400.4|10404.7|10401.9|10401.8|10399|11
1646169330000|2022-03-01 21:15:30|10402.5|10398.5|10405.3|10401.3|10408.5|10402.1|10401.4|10398.2|16
1646169340000|2022-03-01 21:15:40|10405.5|10401.5|10394.2|10391.4|10405.5|10402.6|10393.2|10388|71
1646169350000|2022-03-01 21:15:50|10394.5|10391.7|10393.2|10390.4|10395.3|10392.2|10393.2|10390.1|14
1646169360000|2022-03-01 21:16:00|10393.5|10390.7|10386|10383.2|10393.5|10390.7|10383.8|10378.4|62
1646169370000|2022-03-01 21:16:10|10385.4|10382.6|10386.3|10382.3|10390.2|10386|10385.2|10379.6|50
1646169380000|2022-03-01 21:16:20|10386.7|10383.5|10386.7|10383.9|10389.3|10383.9|10385.4|10378.7|9
1646169390000|2022-03-01 21:16:30|10388.1|10384.1|10395.1|10391.1|10399.4|10393.1|10387.5|10382.6|17
1646169400000|2022-03-01 21:16:40|10398.4|10388.4|10392.8|10390|10399.2|10391.3|10392.4|10385.4|16
1646169410000|2022-03-01 21:16:50|10395.9|10391.9|10396.5|10392.5|10400|10393.5|10395.8|10390|8
1646169420000|2022-03-01 21:17:00|10396.2|10393.4|10396.9|10394.1|10397.7|10394.9|10396.2|10392.5|13
1646169430000|2022-03-01 21:17:10|10395.3|10392.5|10394.8|10392|10395.8|10393|10394.8|10392|29
1646169440000|2022-03-01 21:17:20|10394.4|10391.6|10391.3|10387.3|10395.8|10391.6|10390.9|10385.8|17
1646169450000|2022-03-01 21:17:30|10391.1|10387.1|10390.7|10387.9|10391.1|10387.9|10390|10386.3|2
1646169460000|2022-03-01 21:17:40|10389.4|10386.6|10390.5|10387.7|10394.4|10387.7|10386.7|10383.6|15
1646169470000|2022-03-01 21:17:50|10389.4|10386.5|10388.5|10385.7|10390.3|10386.7|10388.5|10385.5|6
1646169480000|2022-03-01 21:18:00|10388|10385.2|10388|10385.2|10388|10385.2|10388|10385.2|2
1646169490000|2022-03-01 21:18:10|10388.9|10384.9|10395.2|10392.4|10395.2|10392.4|10388.9|10384.9|8
1646169500000|2022-03-01 21:18:20|10394.7|10391.9|10391.3|10387.3|10400.8|10394.8|10391.3|10383.8|44
1646169510000|2022-03-01 21:18:30|10392.9|10388.9|10392.2|10389.4|10395.8|10389.4|10391.2|10385.8|4
1646169520000|2022-03-01 21:18:40|10391.9|10389.1|10397.2|10387.2|10397.4|10391.3|10391.7|10387.2|52
1646169530000|2022-03-01 21:18:50|10394.5|10390.5|10402.6|10392.6|10403.4|10397.6|10391.3|10385.5|40
1646169540000|2022-03-01 21:19:00|10399.3|10395.3|10395.7|10391.7|10403.3|10398.4|10392.9|10390.1|43
1646169550000|2022-03-01 21:19:10|10395.5|10391.5|10398.2|10395.4|10403|10397.4|10394.4|10391.5|29
1646169560000|2022-03-01 21:19:20|10396.7|10393.9|10392.2|10389.4|10398.1|10395.3|10392.2|10389.4|42
1646169570000|2022-03-01 21:19:30|10392.4|10389.6|10395.3|10391.3|10397.3|10393.3|10392.2|10388.3|7
1646169580000|2022-03-01 21:19:40|10395.5|10391.5|10394|10391.2|10396.5|10392.8|10394|10390.3|3
1646169590000|2022-03-01 21:19:50|10395.1|10391.1|10394.7|10390.7|10397.5|10394.4|10392.9|10390.1|11
1646169600000|2022-03-01 21:20:00|10394.4|10391.6|10399.8|10397|10402.6|10397.8|10394.4|10389.3|18
1646169610000|2022-03-01 21:20:10|10400.1|10397.3|10400.4|10397.6|10400.9|10398.1|10397.6|10394.7|26
1646169620000|2022-03-01 21:20:20|10400.9|10398.1|10411.5|10407.5|10411.5|10407.6|10400.4|10396.9|77
1646169630000|2022-03-01 21:20:30|10411.7|10407.7|10413.8|10403.8|10415|10409.6|10409.2|10403.8|40
1646169640000|2022-03-01 21:20:40|10408.3|10405.5|10407.8|10405|10412.4|10405.5|10403.3|10398.8|15
1646169650000|2022-03-01 21:20:50|10408.1|10404.1|10404.9|10400.9|10410.6|10404.1|10404.9|10398.8|4
1646169660000|2022-03-01 21:21:00|10404|10401.2|10403.8|10401|10404|10401.2|10403.6|10400.8|13
1646169670000|2022-03-01 21:21:10|10404.1|10400.1|10401.8|10391.8|10404.1|10400.2|10396.7|10391.2|26
1646169680000|2022-03-01 21:21:20|10401.6|10391.6|10398.4|10394.4|10401.8|10396.5|10398.3|10391.6|7
1646169690000|2022-03-01 21:21:30|10397|10394.2|10394.4|10390.4|10398.1|10394.5|10390.8|10384.3|227
1646169700000|2022-03-01 21:21:40|10393.2|10390.2|10392.4|10388.4|10395.7|10391.7|10392.2|10385.7|11
1646169710000|2022-03-01 21:21:50|10395.9|10385.9|10392.8|10388.8|10398.5|10392.7|10392.6|10385.9|62
1646169720000|2022-03-01 21:22:00|10391.9|10389.1|10395.1|10392.3|10398.6|10392.5|10391.5|10385.7|38
1646169730000|2022-03-01 21:22:10|10396.1|10392.1|10394.4|10390.4|10396.4|10392.7|10394.4|10385.6|5
1646169740000|2022-03-01 21:22:20|10395.2|10391.2|10394.4|10390.4|10397.9|10393.3|10394.2|10387.9|10
1646169750000|2022-03-01 21:22:30|10394.2|10390.2|10399.9|10389.9|10399.9|10394.6|10393.3|10389.7|11
1646169760000|2022-03-01 21:22:40|10400.5|10390.5|10402.1|10392.1|10402.1|10395.1|10397.9|10390.5|33
1646169770000|2022-03-01 21:22:50|10402.4|10392.4|10401.2|10397.2|10402.6|10399.8|10398.8|10391.8|22
1646169780000|2022-03-01 21:23:00|10401.6|10398.8|10400.2|10396.2|10401.8|10399|10399.1|10395.7|4
1646169790000|2022-03-01 21:23:10|10400|10396|10397.2|10393.2|10400|10396.3|10396.3|10393.2|12
1646169800000|2022-03-01 21:23:20|10396|10392.6|10397.2|10393.2|10397.2|10393.3|10396|10392.6|2
1646169810000|2022-03-01 21:23:30|10393.1|10390.3|10397.2|10393.2|10400.1|10393.5|10393.1|10385.4|29
1646169820000|2022-03-01 21:23:40|10397.1|10394.3|10395.5|10392.7|10397.3|10394.5|10395|10392.2|11
1646169830000|2022-03-01 21:23:50|10395.8|10391.8|10396|10392|10396|10392|10395.8|10391.8|1
1646169840000|2022-03-01 21:24:00|10396.6|10392.6|10400.6|10396.6|10401.3|10396.6|10396.6|10389.3|13
1646169850000|2022-03-01 21:24:10|10400.5|10397.7|10410.7|10407.9|10410.7|10407.9|10400.5|10397.7|98
1646169860000|2022-03-01 21:24:20|10410.1|10407.3|10417.9|10415.1|10417.9|10415.1|10409.9|10407.1|58
1646169870000|2022-03-01 21:24:30|10419.9|10417.1|10421.3|10417.3|10424.3|10418.4|10418.7|10414.2|74
1646169880000|2022-03-01 21:24:40|10420.4|10417.6|10423.5|10419.5|10426.8|10420.6|10420.4|10414.2|73
1646169890000|2022-03-01 21:24:50|10422.6|10418.6|10421.4|10418.6|10424.6|10419.4|10418.7|10413.1|46
1646169900000|2022-03-01 21:25:00|10421.5|10418.7|10419.9|10417.1|10421.6|10418.7|10418.7|10415.9|50
1646169910000|2022-03-01 21:25:10|10420.5|10416.5|10423.5|10419.5|10423.5|10419.5|10420.4|10416.5|15
1646169920000|2022-03-01 21:25:20|10422.5|10419.7|10424.1|10414.1|10425.3|10419.7|10421.9|10414.1|11
1646169930000|2022-03-01 21:25:30|10420.6|10416.6|10425.4|10422.6|10426.1|10422.6|10420.6|10414.1|210
1646169940000|2022-03-01 21:25:40|10426.5|10422.5|10426.5|10422.5|10426.6|10423.4|10425.5|10422.5|33
1646169950000|2022-03-01 21:25:50|10426.1|10422.1|10427.8|10417.8|10427.9|10422.1|10424.4|10417.4|1
1646169960000|2022-03-01 21:26:00|10424.4|10420.4|10425.3|10422.5|10427.8|10424.2|10424.4|10417.8|12
1646169970000|2022-03-01 21:26:10|10425.7|10422.9|10429.7|10426.9|10431.6|10427.2|10425.7|10419.9|79
1646169980000|2022-03-01 21:26:20|10430|10427.2|10430|10427.2|10430.5|10427.7|10429.7|10426.9|53
1646169990000|2022-03-01 21:26:30|10432.3|10422.3|10427.5|10424.7|10432.3|10426.5|10427.5|10422.3|34
1646170000000|2022-03-01 21:26:40|10430.3|10420.3|10429.1|10425.1|10430.3|10425.2|10428|10420.3|47
1646170010000|2022-03-01 21:26:50|10428.2|10425.4|10429|10426.2|10429|10426.2|10427.8|10425|8
1646170020000|2022-03-01 21:27:00|10428.6|10425.8|10429.5|10426.7|10429.5|10426.7|10428.6|10425.8|3
1646170030000|2022-03-01 21:27:10|10429.4|10425.4|10430|10427.2|10430.1|10427.2|10428.5|10425.1|9
1646170040000|2022-03-01 21:27:20|10429.8|10427|10428.3|10425.5|10429.8|10427|10428.3|10425.2|2
1646170050000|2022-03-01 21:27:30|10428.1|10425.3|10422.5|10419.7|10430.3|10426.2|10422.5|10417.1|93
1646170060000|2022-03-01 21:27:40|10423.1|10420.3|10419.8|10415.8|10426.3|10420.5|10419.1|10414.7|25
1646170070000|2022-03-01 21:27:50|10420.2|10416.2|10417.2|10414.4|10422.1|10416.2|10417|10412.1|19
1646170080000|2022-03-01 21:28:00|10417|10414.2|10420|10410|10420.5|10414.2|10402.5|10394.7|150
1646170090000|2022-03-01 21:28:10|10419.6|10409.6|10420.3|10410.3|10422.3|10412.3|10417.4|10407.4|34
1646170100000|2022-03-01 21:28:20|10420.5|10410.5|10416.1|10406.1|10420.5|10413.4|10413.4|10405.3|21
1646170110000|2022-03-01 21:28:30|10416.7|10406.7|10400.2|10396.2|10416.8|10407|10399.9|10393.7|32
1646170120000|2022-03-01 21:28:40|10406.2|10397.5|10404|10400|10407.5|10401|10404|10397.5|18
1646170130000|2022-03-01 21:28:50|10403.2|10400.4|10396.1|10393.3|10405.7|10400.4|10396.1|10393.3|77
1646170140000|2022-03-01 21:29:00|10396.3|10393.5|10400.9|10398.1|10406.9|10400.5|10395.8|10389.1|56
1646170150000|2022-03-01 21:29:10|10401.4|10398.6|10407.7|10397.7|10407.7|10399.3|10401.4|10397.7|7
1646170160000|2022-03-01 21:29:20|10405|10401|10408.4|10404.4|10409.8|10405|10399.9|10395|26
1646170170000|2022-03-01 21:29:30|10409.6|10405.6|10408.6|10404.6|10412.1|10405.6|10405.7|10400.6|9
1646170180000|2022-03-01 21:29:40|10408.3|10405.5|10412.9|10402.9|10412.9|10405.7|10407.7|10402.1|10
1646170190000|2022-03-01 21:29:50|10412.6|10402.6|10410|10406|10413.3|10406.8|10410|10402.4|1
1646170200000|2022-03-01 21:30:00|10409.8|10405.8|10425|10421|10432.4|10425.1|10407.2|10400.8|215
1646170210000|2022-03-01 21:30:10|10424.8|10420.8|10423.8|10421|10430.1|10426.3|10417.2|10414.1|98
1646170220000|2022-03-01 21:30:20|10424.3|10421.5|10424.4|10420.4|10427|10423.3|10420|10417.2|73
1646170230000|2022-03-01 21:30:30|10425|10421|10424.7|10421.9|10426.4|10423.6|10423|10420.2|39
1646170240000|2022-03-01 21:30:40|10425.6|10421.6|10424.8|10420.8|10426.4|10423|10424.1|10420.6|17
1646170250000|2022-03-01 21:30:50|10423.6|10421.7|10424.7|10421.9|10425|10422.2|10423.6|10421.4|11
1646170260000|2022-03-01 21:31:00|10425|10422.2|10424.7|10421.9|10426|10423.2|10424.2|10420.8|23
1646170270000|2022-03-01 21:31:10|10425|10421|10425.6|10421.6|10425.6|10421.9|10423.2|10420.4|6
1646170280000|2022-03-01 21:31:20|10425.5|10422.7|10425.8|10421.8|10429.3|10423.9|10425.2|10418.3|11
1646170290000|2022-03-01 21:31:30|10428.6|10418.6|10424.5|10421.7|10429.7|10422.7|10424.5|10418.6|16
1646170300000|2022-03-01 21:31:40|10424.8|10422|10432|10422|10433|10425.8|10424.5|10418.5|85
1646170310000|2022-03-01 21:31:50|10431.4|10421.4|10431.9|10421.9|10431.9|10425.7|10425.6|10420.2|27
1646170320000|2022-03-01 21:32:00|10429.4|10425.4|10428.4|10424.4|10431.9|10426.1|10428.4|10421.7|16
1646170330000|2022-03-01 21:32:10|10430.9|10420.9|10425.2|10421.2|10430.9|10422.5|10425.2|10417.9|27
1646170340000|2022-03-01 21:32:20|10427.9|10417.9|10424|10420|10427.9|10420.3|10423.1|10417.7|5
1646170350000|2022-03-01 21:32:30|10424.2|10420.2|10429.5|10419.5|10429.7|10423.4|10423|10419.5|25
1646170360000|2022-03-01 21:32:40|10427|10423|10427.1|10424.3|10427.3|10424.5|10427|10423|23
1646170370000|2022-03-01 21:32:50|10426.9|10424.1|10426.9|10424.1|10426.9|10424.1|10426.9|10424.1|20
1646170380000|2022-03-01 21:33:00|10427.2|10424.4|10433.2|10423.2|10433.2|10424.4|10426.7|10422.8|61
1646170390000|2022-03-01 21:33:10|10433|10423|10440.1|10437.3|10442.7|10437.3|10429.2|10422.5|92
1646170400000|2022-03-01 21:33:20|10439.9|10437.1|10442.3|10439.5|10447.1|10440.4|10439.9|10432.1|67
1646170410000|2022-03-01 21:33:30|10442.6|10439.8|10442.8|10438.8|10443.2|10440.4|10440.4|10437.6|50
1646170420000|2022-03-01 21:33:40|10444.3|10440.3|10452.3|10448.3|10455.3|10448.9|10444.3|10437.2|71
1646170430000|2022-03-01 21:33:50|10455.3|10445.3|10458.3|10448.3|10460.1|10456.5|10451|10445.3|104
1646170440000|2022-03-01 21:34:00|10458.5|10448.5|10470.7|10460.7|10471.2|10464.4|10452.1|10446.1|226
1646170450000|2022-03-01 21:34:10|10471.8|10461.8|10480.7|10470.7|10481|10473.4|10468.3|10461.8|175
1646170460000|2022-03-01 21:34:20|10480.9|10470.9|10477.4|10474.6|10481.8|10474.8|10473.1|10469.7|91
1646170470000|2022-03-01 21:34:30|10477.5|10473.5|10473.5|10463.5|10477.7|10473.8|10466.8|10459.6|55
1646170480000|2022-03-01 21:34:40|10471.7|10468.9|10466.4|10462.4|10477.3|10470.8|10465|10458.5|56
1646170490000|2022-03-01 21:34:50|10468.2|10458.2|10462|10458|10469.5|10463|10460.8|10457.4|41
1646170500000|2022-03-01 21:35:00|10459.3|10456.5|10459.2|10449.2|10462.9|10456.5|10452.2|10444.2|58
1646170510000|2022-03-01 21:35:10|10459|10449|10460.5|10456.5|10463.8|10456.5|10455.5|10448.8|15
1646170520000|2022-03-01 21:35:20|10460.4|10457.6|10466.2|10463.4|10470.1|10464.2|10460.2|10457.3|12
1646170530000|2022-03-01 21:35:30|10467.1|10463.1|10473.2|10469.2|10477.5|10471|10465.5|10462.3|39
1646170540000|2022-03-01 21:35:40|10472|10467.8|10470.1|10467.3|10476.8|10468.1|10470.1|10464.5|16
1646170550000|2022-03-01 21:35:50|10470.4|10467.6|10468.2|10464.2|10470.7|10467.9|10467.1|10464.2|20
1646170560000|2022-03-01 21:36:00|10467.1|10464.3|10476|10472|10478.1|10472|10467.1|10464.2|20
1646170570000|2022-03-01 21:36:10|10475|10471|10479.6|10475.6|10480.5|10476.5|10472.6|10468.6|55
1646170580000|2022-03-01 21:36:20|10478.4|10475.4|10475|10472.2|10482|10475.7|10474.1|10470.3|84
1646170590000|2022-03-01 21:36:30|10475.6|10471.6|10472.8|10468.8|10477.9|10471.7|10471|10466.5|57
1646170600000|2022-03-01 21:36:40|10472.6|10468.6|10472.6|10468.6|10472.8|10469.7|10469.5|10465.8|36
1646170610000|2022-03-01 21:36:50|10471.5|10468.7|10475.7|10472.9|10477.3|10473.2|10471.5|10466.8|17
1646170620000|2022-03-01 21:37:00|10475.5|10472.7|10482.5|10472.5|10482.5|10476.2|10475.2|10470.7|21
1646170630000|2022-03-01 21:37:10|10482.3|10472.3|10484.4|10480.4|10484.4|10480.5|10476.9|10471.2|26
1646170640000|2022-03-01 21:37:20|10484.2|10481.4|10484.1|10474.1|10488.5|10482.9|10480.1|10473.9|48
1646170650000|2022-03-01 21:37:30|10479.9|10477.1|10472|10468|10484.1|10477.9|10470.1|10464.7|54
1646170660000|2022-03-01 21:37:40|10471.7|10468.9|10470.1|10467.3|10478|10471.3|10470.1|10466.7|45
1646170670000|2022-03-01 21:37:50|10472|10468|10475.9|10465.9|10476.2|10468.7|10472|10465.9|11
1646170680000|2022-03-01 21:38:00|10475.5|10465.5|10465.7|10455.7|10475.5|10467.6|10463.5|10455.7|44
1646170690000|2022-03-01 21:38:10|10463.4|10459.4|10459.9|10457.1|10467.9|10460.6|10458.4|10453.3|38
1646170700000|2022-03-01 21:38:20|10461.4|10457.4|10460.6|10456.6|10465.5|10458.1|10459.4|10455.5|3
1646170710000|2022-03-01 21:38:30|10460.8|10456.8|10464.1|10454.1|10467|10458.5|10459.4|10453.7|27
1646170720000|2022-03-01 21:38:40|10463.9|10453.9|10462.6|10458.6|10466.7|10458.6|10459.7|10453.9|10
1646170730000|2022-03-01 21:38:50|10461.6|10457.6|10461|10458.2|10461.7|10458.9|10460.4|10457.6|7
1646170740000|2022-03-01 21:39:00|10460.5|10457.7|10457.3|10454.5|10460.5|10457.7|10455.4|10452.6|20
1646170750000|2022-03-01 21:39:10|10455.8|10453|10454.1|10451.3|10456|10453.2|10452.8|10449.6|59
1646170760000|2022-03-01 21:39:20|10454.7|10451.9|10456|10452|10459.5|10453|10454.7|10449.5|6
1646170770000|2022-03-01 21:39:30|10455.1|10452.3|10453.4|10449.4|10459.7|10453|10452.8|10449.4|28
1646170780000|2022-03-01 21:39:40|10453.1|10450.3|10455|10451|10455|10451.3|10453.1|10450.3|2
1646170790000|2022-03-01 21:39:50|10454.1|10451.3|10453.9|10451.1|10455.8|10451.8|10453.9|10450.8|4
1646170800000|2022-03-01 21:40:00|10453.1|10450.3|10453.7|10450.9|10456.5|10450.9|10452.7|10446.5|13
1646170810000|2022-03-01 21:40:10|10459.3|10449.3|10460.5|10450.5|10461.7|10451.7|10459.3|10449.3|8
1646170820000|2022-03-01 21:40:20|10460.2|10450.2|10464.7|10454.7|10464.7|10455.9|10456|10449.5|28
1646170830000|2022-03-01 21:40:30|10464.9|10454.9|10458.3|10455.5|10464.9|10455.5|10452.2|10445.7|49
1646170840000|2022-03-01 21:40:40|10457.6|10454.8|10465.7|10455.7|10465.7|10455.7|10456.3|10452.4|23
1646170850000|2022-03-01 21:40:50|10465.4|10455.4|10464|10460|10468.3|10461.8|10464|10455.1|4
1646170860000|2022-03-01 21:41:00|10464.2|10460.2|10466.7|10456.7|10466.9|10461.8|10461.1|10455.8|16
1646170870000|2022-03-01 21:41:10|10466.9|10456.9|10464.8|10462|10469.7|10464.1|10464.3|10456.9|50
1646170880000|2022-03-01 21:41:20|10465.3|10462.5|10469.4|10459.4|10470.1|10464.3|10464.3|10459.4|39
1646170890000|2022-03-01 21:41:30|10469.7|10459.7|10485.9|10475.9|10490.3|10484.1|10467.9|10459.7|103
1646170900000|2022-03-01 21:41:40|10483.1|10480.3|10488|10484|10494.8|10487.3|10480.9|10474.7|48
1646170910000|2022-03-01 21:41:50|10486.8|10484.6|10487.9|10485.1|10494.5|10487.3|10486.8|10482.7|36
1646170920000|2022-03-01 21:42:00|10487.4|10484.6|10484.1|10481.3|10491.7|10485|10483.7|10478.7|13
1646170930000|2022-03-01 21:42:10|10484.3|10481.5|10487.4|10483.4|10493.7|10488.3|10484.3|10479.7|22
1646170940000|2022-03-01 21:42:20|10486.5|10483.7|10487.5|10483.5|10488.2|10484.2|10486.3|10483.5|3
1646170950000|2022-03-01 21:42:30|10488.2|10484.2|10490.9|10486.9|10493.9|10488.3|10486.2|10481.2|21
1646170960000|2022-03-01 21:42:40|10490.3|10487.5|10490.1|10487.3|10493.9|10488.3|10489.7|10483.9|9
1646170970000|2022-03-01 21:42:50|10489.6|10486.8|10494.2|10490.2|10496.9|10491.3|10489.6|10486.8|27
1646170980000|2022-03-01 21:43:00|10494.1|10491.3|10493.1|10490.3|10496.7|10491.4|10491.6|10486.1|26
1646170990000|2022-03-01 21:43:10|10492.6|10489.8|10496.7|10486.7|10496.7|10490.8|10490.3|10486.5|44
1646171000000|2022-03-01 21:43:20|10494.1|10491.3|10491.9|10489.1|10496.2|10491.6|10491.9|10484.7|10
1646171010000|2022-03-01 21:43:30|10492.1|10489.3|10491.6|10488.8|10493.2|10489.3|10491.6|10488.8|6
1646171020000|2022-03-01 21:43:40|10493.2|10489.2|10493.2|10489.2|10497|10490.9|10492.9|10486.7|11
1646171030000|2022-03-01 21:43:50|10492.3|10489.5|10490.9|10480.9|10494.1|10489.5|10486.7|10480.9|41
1646171040000|2022-03-01 21:44:00|10491.1|10481.1|10483.4|10479.4|10492.9|10486.2|10483.1|10476.5|39
1646171050000|2022-03-01 21:44:10|10483.1|10480.3|10486.7|10476.7|10487.5|10480.8|10483.1|10476.7|2
1646171060000|2022-03-01 21:44:20|10484|10480|10487.8|10477.8|10487.8|10481.4|10483.2|10477.5|5
1646171070000|2022-03-01 21:44:30|10481.7|10478.9|10488.8|10478.8|10490.2|10482.3|10481.7|10477.7|14
1646171080000|2022-03-01 21:44:40|10485.5|10481.5|10487.3|10483.3|10487.3|10483.3|10485.1|10481.2|8
1646171090000|2022-03-01 21:44:50|10488.2|10485.4|10489.2|10485.2|10489.7|10486.9|10488.2|10485.2|34
1646171100000|2022-03-01 21:45:00|10489.3|10485.3|10490.2|10480.2|10491|10486.4|10486.4|10480|24
1646171110000|2022-03-01 21:45:10|10490|10480|10489.4|10479.4|10490|10482.7|10484.8|10479.4|15
1646171120000|2022-03-01 21:45:20|10486.7|10482.7|10486.1|10482.1|10489.4|10482.7|10484.1|10479.2|12
1646171130000|2022-03-01 21:45:30|10485.8|10483|10483.3|10479.3|10490.4|10483.1|10482.4|10479.3|52
1646171140000|2022-03-01 21:45:40|10482.7|10478.7|10480.3|10476.3|10484.8|10479.4|10479.4|10473.2|102
1646171150000|2022-03-01 21:45:50|10481.3|10477.3|10481.3|10477.3|10485.1|10480.2|10480.2|10474.6|8
1646171160000|2022-03-01 21:46:00|10481|10478.2|10480.5|10476.5|10483.8|10478.2|10480.4|10473|15
1646171170000|2022-03-01 21:46:10|10479.2|10476.4|10482.1|10478.1|10482.9|10478.9|10479.2|10476.3|38
1646171180000|2022-03-01 21:46:20|10481.8|10479|10486.7|10483.9|10487.5|10484.3|10481.8|10479|14
1646171190000|2022-03-01 21:46:30|10487.1|10484.3|10490.4|10487.6|10494.2|10488.6|10487.1|10481.2|70
1646171200000|2022-03-01 21:46:40|10491|10488.2|10488.5|10485.7|10495.8|10488.5|10488.2|10485.4|34
1646171210000|2022-03-01 21:46:50|10489.8|10487|10488.2|10485.4|10490|10487.2|10488.2|10485.3|8
1646171220000|2022-03-01 21:47:00|10489.3|10485.3|10484.2|10481.4|10490.1|10486.4|10484.2|10481.3|26
1646171230000|2022-03-01 21:47:10|10484|10481.2|10483.7|10480.9|10484|10481.2|10483.7|10480.9|3
1646171240000|2022-03-01 21:47:20|10484.7|10481.9|10489.6|10479.6|10489.6|10483.1|10484|10479.6|6
1646171250000|2022-03-01 21:47:30|10486.3|10482.3|10485.2|10482.4|10486.3|10482.4|10485.2|10482.3|4
1646171260000|2022-03-01 21:47:40|10486.1|10482.1|10486.3|10482.3|10486.3|10482.3|10486.1|10482.1|1
1646171270000|2022-03-01 21:47:50|10486.1|10482.1|10488.9|10484.9|10490.4|10484.9|10486.1|10479.4|5
1646171280000|2022-03-01 21:48:00|10488.3|10484.3|10488|10485.2|10491.4|10485.2|10488|10481.4|10
1646171290000|2022-03-01 21:48:10|10491|10481|10486.7|10482.7|10491|10483.7|10486.7|10480|8
1646171300000|2022-03-01 21:48:20|10486.6|10483.8|10485.9|10483.1|10490.2|10484.1|10485.9|10480.2|6
1646171310000|2022-03-01 21:48:30|||||||||2
1646171320000|2022-03-01 21:48:40|10485.6|10482.8|10485.6|10482.8|10485.9|10483.1|10485.6|10482.8|11
1646171330000|2022-03-01 21:48:50|10485.9|10483.1|10487.5|10483.5|10487.5|10483.5|10485.6|10482.8|8
1646171340000|2022-03-01 21:49:00|10487.2|10484.4|10492.2|10489.4|10495.2|10490|10487.2|10481.8|22
1646171350000|2022-03-01 21:49:10|10492|10489.2|10494.7|10491.9|10494.7|10491.9|10492|10489.1|14
1646171360000|2022-03-01 21:49:20|10494.9|10492.1|10496.5|10493.7|10496.5|10493.7|10494.9|10492.1|25
1646171370000|2022-03-01 21:49:30|10494.9|10492.1|10496.7|10493.9|10496.7|10493.9|10494.5|10491.1|18
1646171380000|2022-03-01 21:49:40|10498.5|10494.5|10505.8|10495.8|10506.5|10497.3|10496.7|10492.8|21
1646171390000|2022-03-01 21:49:50|10505.5|10495.5|10497.9|10495.1|10506.1|10498.8|10497.9|10494.8|16
1646171400000|2022-03-01 21:50:00|10499.7|10496.9|10506.8|10496.8|10508.1|10499.3|10498.3|10493.8|26
1646171410000|2022-03-01 21:50:10|10507|10497|10505.6|10495.6|10508.6|10501.3|10502.1|10495.6|22
1646171420000|2022-03-01 21:50:20|10505.8|10495.8|10503.1|10499.1|10506.4|10500.2|10502.5|10495.5|8
1646171430000|2022-03-01 21:50:30|10502.9|10498.9|10512.1|10502.1|10513.7|10505.7|10502.9|10495.9|167
1646171440000|2022-03-01 21:50:40|10512.3|10502.3|10510.4|10500.4|10513.7|10505.6|10509.4|10500.2|36
1646171450000|2022-03-01 21:50:50|10510.6|10500.6|10512.9|10502.9|10513.6|10503.6|10509.6|10499.6|15
1646171460000|2022-03-01 21:51:00|10514.5|10504.5|10511.6|10507.6|10514.5|10508|10508.8|10499.8|34
1646171470000|2022-03-01 21:51:10|10510.5|10507.7|10513.1|10503.1|10515.3|10507.9|10510.5|10503.1|105
1646171480000|2022-03-01 21:51:20|10513.3|10503.3|10511.5|10501.5|10513.8|10506.8|10507.7|10500.7|7
1646171490000|2022-03-01 21:51:30|10513.3|10503.3|10509.2|10505.2|10513.5|10508|10509.2|10502.7|7
1646171500000|2022-03-01 21:51:40|10511.9|10501.9|10509.6|10499.6|10511.9|10505.2|10506.8|10499.6|27
1646171510000|2022-03-01 21:51:50|10509.4|10499.4|10508.8|10504.8|10511.4|10504.8|10506.5|10499.4|12
1646171520000|2022-03-01 21:52:00|10507.8|10505|10507.7|10504.9|10510.6|10505|10507.3|10500.4|4
1646171530000|2022-03-01 21:52:10|10508.7|10505.9|10508.4|10504.4|10509.3|10505.9|10507.3|10504.4|12
1646171540000|2022-03-01 21:52:20|10509.3|10506.5|10507.3|10504.5|10512.9|10507|10507.3|10499.4|12
1646171550000|2022-03-01 21:52:30|10507.6|10504.8|10508.7|10498.7|10511.9|10504.8|10505.9|10498.2|11
1646171560000|2022-03-01 21:52:40|10509.2|10499.2|10505.5|10502.7|10509.2|10502.7|10505.5|10499.1|5
1646171570000|2022-03-01 21:52:50|10505.3|10502.5|10504.7|10500.7|10508.9|10502.7|10503.3|10496.4|19
1646171580000|2022-03-01 21:53:00|10504.6|10500.6|10506.4|10502.4|10506.7|10502.7|10504.3|10500.6|2
1646171590000|2022-03-01 21:53:10|10506.6|10502.6|10505.6|10501.6|10509.1|10502.8|10504.3|10499.1|6
1646171600000|2022-03-01 21:53:20|10504.6|10501.8|10504.1|10501.3|10504.7|10501.8|10503.4|10499.4|13
1646171610000|2022-03-01 21:53:30|10503.5|10499.5|10505|10495|10507|10502.3|10501.9|10495|27
1646171620000|2022-03-01 21:53:40|10502.4|10498.4|10504.5|10494.5|10505|10498.9|10502.4|10494|38
1646171630000|2022-03-01 21:53:50|10503.9|10493.9|10502.7|10498.7|10504.4|10499.6|10499.4|10493.7|14
1646171640000|2022-03-01 21:54:00|10504.5|10494.5|10504.2|10494.2|10504.5|10497.7|10501.5|10494.2|15
1646171650000|2022-03-01 21:54:10|10503.7|10493.7|10500.6|10497.8|10503.7|10498.2|10498.6|10492.1|31
1646171660000|2022-03-01 21:54:20|10500.8|10498|10500.9|10496.9|10505.2|10498.1|10498.8|10493.6|15
1646171670000|2022-03-01 21:54:30|10501.1|10497.1|10498.2|10488.2|10502.6|10497.1|10498.2|10488.2|17
1646171680000|2022-03-01 21:54:40|10494.9|10490.9|10497.2|10487.2|10497.8|10492.9|10494.5|10487|10
1646171690000|2022-03-01 21:54:50|10493.9|10489.9|10493.7|10489.7|10493.9|10490.8|10493.2|10489.5|18
1646171700000|2022-03-01 21:55:00|10495.2|10485.2|10495|10485|10496|10491.1|10491.6|10484.9|39
1646171710000|2022-03-01 21:55:10|10490.7|10487.9|10492.3|10488.3|10496|10488.5|10490.7|10485|7
1646171720000|2022-03-01 21:55:20|10495.8|10485.8|10492.3|10488.3|10495.8|10488.5|10491.1|10485.8|3
1646171730000|2022-03-01 21:55:30|10491.1|10489.2|10494.3|10484.3|10494.5|10489.2|10489.9|10482.6|15
1646171740000|2022-03-01 21:55:40|10489.7|10486.9|10491.3|10487.3|10494.8|10488.3|10489.7|10483.3|13
1646171750000|2022-03-01 21:55:50|10493.8|10483.8|10492.9|10482.9|10493.8|10483.8|10492.3|10482.3|14
1646171760000|2022-03-01 21:56:00|10492.7|10482.7|10494.1|10484.1|10494.4|10488.9|10488.5|10482.6|15
1646171770000|2022-03-01 21:56:10|10494.4|10484.4|10490.2|10487.4|10494.4|10487.9|10489.5|10484.1|17
1646171780000|2022-03-01 21:56:20|10490.7|10487.9|10490.9|10488.1|10490.9|10488.1|10490.2|10487.4|3
1646171790000|2022-03-01 21:56:30|10491.1|10488.3|10490.9|10488.1|10491.1|10488.3|10490.2|10487.4|6
1646171800000|2022-03-01 21:56:40|10491.1|10488.3|10490.7|10487.9|10495.6|10489|10490.5|10485.6|42
1646171810000|2022-03-01 21:56:50|10491|10488.2|10493.5|10490.7|10494.1|10491.3|10491|10488.2|22
1646171820000|2022-03-01 21:57:00|10493.1|10490.3|10493.9|10483.9|10493.9|10490.7|10492|10483.9|24
1646171830000|2022-03-01 21:57:10|10491.8|10489|10494.3|10484.3|10497|10490.6|10491.5|10484.3|22
1646171840000|2022-03-01 21:57:20|10492.3|10489.5|10492.8|10490|10492.8|10490|10492.3|10489.5|1
1646171850000|2022-03-01 21:57:30|10493.2|10490.4|10494.4|10490.4|10497.7|10490.4|10493.2|10487.7|16
1646171860000|2022-03-01 21:57:40|10494.6|10490.6|10500.1|10490.1|10500.1|10491.6|10494.6|10487.9|16
1646171870000|2022-03-01 21:57:50|10499.9|10489.9|10500.5|10490.5|10501|10491|10499.6|10489.6|2
1646171880000|2022-03-01 21:58:00|10501|10491|10499.8|10489.8|10501|10492.2|10495|10489.8|11
1646171890000|2022-03-01 21:58:10|10500.1|10490.1|10502.9|10492.9|10502.9|10497.3|10500.1|10490.1|16
1646171900000|2022-03-01 21:58:20|10498.7|10495.9|10504|10494|10505.1|10495.9|10498.7|10492.3|17
1646171910000|2022-03-01 21:58:30|10504.7|10494.7|10508.8|10498.8|10510|10500|10503.7|10493.7|65
1646171920000|2022-03-01 21:58:40|10508.5|10498.5|10510.2|10500.2|10510.2|10503.6|10504.9|10496.1|33
1646171930000|2022-03-01 21:58:50|10510.6|10500.6|10514.2|10504.2|10515.4|10505.4|10510.6|10500.6|32
1646171940000|2022-03-01 21:59:00|10514|10504|10511.2|10501.2|10514|10508.7|10507.3|10499.8|35
1646171950000|2022-03-01 21:59:10|10510.9|10500.9|10503.6|10493.6|10510.9|10501.4|10500.1|10492.8|10
1646171960000|2022-03-01 21:59:20|10502.8|10498.8|10503|10493|10505.5|10499.7|10502.8|10493|8
1646171970000|2022-03-01 21:59:30|10502.7|10492.7|10500.7|10490.7|10502.7|10492.7|10500.7|10490.7|4
1646171980000|2022-03-01 21:59:40|10498.9|10494.9|10502.3|10492.3|10503.7|10494.9|10498.9|10490.4|6
1646171990000|2022-03-01 21:59:50|10502.5|10492.5|10501.2|10498.4|10502.5|10499.5|10500.9|10490.9|5
1646175600000|2022-03-01 23:00:00|10589.8|10579.8|10592.1|10582.1|10592.1|10582.1|10589.8|10579.8|0
1646175610000|2022-03-01 23:00:10|10591|10581|10585.8|10581.8|10612.4|10602.4|10575.1|10568.8|422
1646175620000|2022-03-01 23:00:20|10584.8|10582|10560.8|10556.8|10589.5|10582.2|10555.8|10549.1|315
1646175630000|2022-03-01 23:00:30|10560.6|10556.6|10559.5|10555.5|10573.1|10567.1|10558.3|10552.8|75
1646175640000|2022-03-01 23:00:40|10558.9|10554.9|10567.7|10557.7|10567.7|10562.2|10558|10551.6|56
1646175650000|2022-03-01 23:00:50|10564.4|10560.4|10569.1|10565.1|10571.6|10566|10562.6|10552.8|104
1646175660000|2022-03-01 23:01:00|10568.2|10565.4|10578.6|10568.6|10578.6|10570.9|10566.5|10563.7|64
1646175670000|2022-03-01 23:01:10|10578.4|10568.4|10572.4|10562.4|10578.4|10571.3|10569.7|10562.4|82
1646175680000|2022-03-01 23:01:20|10572.7|10562.7|10574.6|10564.6|10574.8|10568.6|10568.6|10562.4|50
1646175690000|2022-03-01 23:01:30|10575|10565|10582.3|10572.3|10583|10577.4|10572|10565|54
1646175700000|2022-03-01 23:01:40|10581.3|10571.3|10601.7|10591.7|10602.6|10595.2|10577.3|10570.6|59
1646175710000|2022-03-01 23:01:50|10597.6|10593.6|10592.7|10582.7|10599.2|10593.6|10591|10582.7|40
1646175720000|2022-03-01 23:02:00|10589.4|10585.4|10586.7|10576.7|10592.7|10585.7|10582.4|10576.4|18
1646175730000|2022-03-01 23:02:10|10586.1|10576.1|10577.6|10567.6|10586.4|10576.9|10572.5|10565.7|63
1646175740000|2022-03-01 23:02:20|10577.9|10567.9|10578.1|10568.1|10581.4|10573.6|10573.2|10567.6|29
1646175750000|2022-03-01 23:02:30|10577.8|10575|10573|10569|10579.4|10575|10572.4|10566.2|5
1646175760000|2022-03-01 23:02:40|10576.4|10566.4|10573.4|10569.4|10576.5|10570.1|10570.8|10566.4|16
1646175770000|2022-03-01 23:02:50|10573.3|10570.5|10571.3|10568.5|10577.4|10571.3|10571.3|10565.7|17
1646175780000|2022-03-01 23:03:00|10571.5|10568.7|10562.2|10558.2|10572|10569.2|10561.3|10554.7|86
1646175790000|2022-03-01 23:03:10|10565.7|10555.7|10531|10521|10565.7|10557.2|10512.4|10502.4|422
1646175800000|2022-03-01 23:03:20|10532|10522|10549.5|10539.5|10562.7|10555.5|10530.2|10522|81
1646175810000|2022-03-01 23:03:30|10544|10540|10533.1|10530.3|10548.2|10543.3|10533.1|10527.7|16
1646175820000|2022-03-01 23:03:40|10532.8|10530|10547.9|10545.1|10547.9|10545.1|10526.9|10520.3|39
1646175830000|2022-03-01 23:03:50|10548.5|10544.5|10548|10538|10551.5|10544.8|10543.9|10538|11
1646175840000|2022-03-01 23:04:00|10547.8|10537.8|10553.9|10543.9|10558.5|10551.1|10547.8|10537.8|10
1646175850000|2022-03-01 23:04:10|10553.7|10543.7|10542.9|10532.9|10555.2|10548|10542.9|10532.9|11
1646175860000|2022-03-01 23:04:20|10542.2|10532.2|10541.9|10531.9|10544.4|10536.3|10538.5|10531.2|7
1646175870000|2022-03-01 23:04:30|10542.5|10532.5|10553.2|10543.2|10553.2|10546.8|10538.4|10532.2|29
1646175880000|2022-03-01 23:04:40|10550.8|10546.8|10543.3|10539.3|10552.8|10548.9|10543.3|10539.3|10
1646175890000|2022-03-01 23:04:50|10541.7|10538.9|10542.7|10532.7|10549|10542.3|10539.3|10532.7|10
1646175900000|2022-03-01 23:05:00|10542.8|10532.8|10540.3|10536.3|10544.3|10538|10540.1|10532.8|52
1646175910000|2022-03-01 23:05:10|10540.1|10536.1|10550.9|10546.9|10550.9|10546.9|10540.1|10532.6|21
1646175920000|2022-03-01 23:05:20|10550.6|10547.8|10562.7|10552.7|10563.8|10557.1|10550.6|10545.9|85
1646175930000|2022-03-01 23:05:30|10561.8|10551.8|10555.3|10551.3|10561.8|10553.7|10553.5|10549|31
1646175940000|2022-03-01 23:05:40|10555.5|10551.5|10551.1|10547.1|10555.5|10551.5|10549.5|10546.7|7
1646175950000|2022-03-01 23:05:50|10553.6|10549.6|10554.1|10550.1|10557|10551.4|10553|10544.6|14
1646175960000|2022-03-01 23:06:00|10556.9|10554.1|10575.6|10565.6|10575.6|10566.4|10555.9|10548.6|57
1646175970000|2022-03-01 23:06:10|10573|10569|10571.6|10568.8|10580.9|10572.8|10571.6|10566|58
1646175980000|2022-03-01 23:06:20|10571|10568.2|10568.9|10564.9|10572.2|10568.2|10567.1|10560.7|32
1646175990000|2022-03-01 23:06:30|10571.6|10561.6|10564.4|10561.6|10572.2|10562.5|10563.9|10560.5|19
1646176000000|2022-03-01 23:06:40|10564.2|10561.4|10561.8|10559|10566.6|10563.4|10561.4|10555|26
1646176010000|2022-03-01 23:06:50|10561.5|10558.7|10561.4|10558.6|10562.5|10559.6|10560.4|10557.3|15
1646176020000|2022-03-01 23:07:00|10562.5|10558.5|10560.4|10557.6|10565.8|10561.4|10560.4|10555.8|17
1646176030000|2022-03-01 23:07:10|10560.6|10557.8|10568.2|10565.4|10568.2|10565.4|10560.6|10557.8|39
1646176040000|2022-03-01 23:07:20|10570.9|10560.9|10565.3|10561.3|10570.9|10562.5|10565.3|10559.8|3
1646176050000|2022-03-01 23:07:30|10565.2|10562.4|10568.8|10558.8|10569|10563.3|10563.7|10558.6|16
1646176060000|2022-03-01 23:07:40|10569|10559|10565|10562.2|10569|10562.3|10565|10559|3
1646176070000|2022-03-01 23:07:50|10565.1|10561.1|10566.6|10563.8|10568|10565.2|10563.8|10560.9|23
1646176080000|2022-03-01 23:08:00|10566.9|10564.1|10562.7|10558.7|10566.9|10564.1|10562.7|10558.7|12
1646176090000|2022-03-01 23:08:10|10566.2|10556.2|10562.7|10558.7|10566.2|10559.7|10562.7|10556.2|5
1646176100000|2022-03-01 23:08:20|10561.7|10557.7|10560|10556|10561.7|10557.7|10554.6|10548.5|59
1646176110000|2022-03-01 23:08:30|10557.9|10555.1|10560.7|10550.7|10562.5|10555.1|10554.4|10548.4|29
1646176120000|2022-03-01 23:08:40|10557.2|10553.2|10556|10552|10559.7|10553.2|10555.4|10549.5|17
1646176130000|2022-03-01 23:08:50|10555.2|10551.2|10568.4|10558.4|10569.7|10563|10555.2|10548.5|18
1646176140000|2022-03-01 23:09:00|10567.7|10557.7|10562.8|10552.8|10567.7|10560.2|10562.8|10552.8|15
1646176150000|2022-03-01 23:09:10|10560.4|10557.6|10565.5|10555.5|10566.5|10559.9|10559.9|10553.5|9
1646176160000|2022-03-01 23:09:20|10562.7|10552.7|10562.7|10552.7|10562.7|10552.7|10562.7|10552.7|0
1646176170000|2022-03-01 23:09:30|10560|10556|10566.2|10556.2|10566.7|10558.4|10559.2|10555.1|12
1646176180000|2022-03-01 23:09:40|10566.5|10556.5|10564.2|10560.2|10566.5|10560.2|10564.2|10556.2|2
1646176190000|2022-03-01 23:09:50|10566.8|10556.8|10562.1|10559.3|10568.4|10562.8|10561.5|10556.5|15
1646176200000|2022-03-01 23:10:00|10563|10559|10562.5|10552.5|10563.2|10559.4|10558.7|10552.5|44
1646176210000|2022-03-01 23:10:10|10559.6|10555.6|10562.5|10552.5|10562.5|10557|10559.3|10552.3|6
1646176220000|2022-03-01 23:10:20|10559.8|10555.8|10555.3|10552.5|10562.5|10555.8|10555.3|10552.5|14
1646176230000|2022-03-01 23:10:30|10555|10552.2|10549.8|10539.8|10555|10552.2|10540|10533|63
1646176240000|2022-03-01 23:10:40|10549.6|10539.6|10550.6|10540.6|10550.6|10544.1|10547|10539.6|4
1646176250000|2022-03-01 23:10:50|10547.1|10543.1|10554.6|10544.6|10556.6|10546.6|10547.1|10540.6|17
1646176260000|2022-03-01 23:11:00|10550|10547.2|10544.3|10540.3|10553.6|10547.2|10544.3|10540.3|11
1646176270000|2022-03-01 23:11:10|10543|10540.2|10545.8|10541.8|10548.3|10541.8|10542.5|10538.3|11
1646176280000|2022-03-01 23:11:20|10546|10543.2|10546.1|10542.1|10550.6|10544.1|10544.5|10539.6|8
1646176290000|2022-03-01 23:11:30|10545.9|10541.9|10550.6|10540.6|10550.6|10543.6|10542.5|10539.1|9
1646176300000|2022-03-01 23:11:40|10547.8|10543.8|10548.8|10546|10549.9|10546.3|10547|10538.7|25
1646176310000|2022-03-01 23:11:50|10548.6|10545.8|10546.8|10544|10548.6|10545.8|10546.2|10542.2|8
1646176320000|2022-03-01 23:12:00|10547.9|10543.9|10547.9|10543.9|10547.9|10543.9|10547.9|10543.9|0
1646176330000|2022-03-01 23:12:10|10547|10544.2|10546.2|10542.2|10548.7|10544.2|10544.2|10537.7|6
1646176340000|2022-03-01 23:12:20|10545.4|10541.4|10540.6|10537.8|10545.4|10541.4|10540.6|10537.8|6
1646176350000|2022-03-01 23:12:30|10539.5|10536.7|10536.6|10533.8|10544.9|10537.5|10536.1|10530.9|14
1646176360000|2022-03-01 23:12:40|10538.2|10534.2|10519.1|10515.1|10538.2|10534.2|10519.1|10515.1|43
1646176370000|2022-03-01 23:12:50|10518.7|10514.7|10525.4|10515.4|10525.9|10517.4|10518.7|10512|21
1646176380000|2022-03-01 23:13:00|10525.7|10515.7|10539|10529|10540.6|10534.2|10525.4|10515.4|26
1646176390000|2022-03-01 23:13:10|10535.7|10531.7|10534.7|10530.7|10540.2|10532.9|10532.7|10526.6|13
1646176400000|2022-03-01 23:13:20|10533.8|10531|10533.5|10523.5|10537.5|10531|10529.5|10523.5|16
1646176410000|2022-03-01 23:13:30|10533.2|10523.2|10529.7|10519.7|10533.2|10524.6|10527.1|10517.1|12
1646176420000|2022-03-01 23:13:40|10525.1|10522.3|10529.8|10519.8|10529.8|10522.3|10525.1|10517.5|7
1646176430000|2022-03-01 23:13:50|10529.5|10519.5|10526.5|10522.5|10529.8|10522.5|10526.5|10519.5|4
1646176440000|2022-03-01 23:14:00|10529.2|10519.2|10527.2|10523.2|10530.7|10525.3|10525.9|10519.2|11
1646176450000|2022-03-01 23:14:10|10526.1|10523.3|10523.9|10513.9|10530.5|10523.5|10518|10511.6|28
1646176460000|2022-03-01 23:14:20|10524.1|10514.1|10526.2|10516.2|10526.2|10519.8|10522.6|10514.1|12
1646176470000|2022-03-01 23:14:30|10525.6|10515.6|10521.7|10517.7|10525.6|10517.9|10521.7|10515.6|1
1646176480000|2022-03-01 23:14:40|10519.9|10515.9|10519.4|10516.6|10523.9|10516.6|10519.4|10513.9|5
1646176490000|2022-03-01 23:14:50|10519.9|10515.9|10519.1|10515.1|10523.4|10516.8|10519.1|10512.6|2
1646176500000|2022-03-01 23:15:00|10513.8|10503.8|10511.9|10507.9|10514.4|10507.9|10501.2|10494.8|83
1646176510000|2022-03-01 23:15:10|10511|10508.2|10505.4|10495.4|10512.6|10508.2|10502.7|10494.8|21
1646176520000|2022-03-01 23:15:20|10502.1|10498.1|10499|10496.2|10505.4|10499|10496.2|10491.3|53
1646176530000|2022-03-01 23:15:30|10506.8|10496.8|10511.3|10507.3|10514.8|10507.8|10502.2|10496.8|36
1646176540000|2022-03-01 23:15:40|10510.7|10506.7|10510|10500|10512.5|10507.6|10507|10499.6|12
1646176550000|2022-03-01 23:15:50|10506.5|10502.5|10504.3|10500.3|10506.5|10502.6|10504.3|10500.3|3
1646176560000|2022-03-01 23:16:00|10504.9|10502.1|10499.8|10489.8|10508|10502.1|10498.5|10489.3|31
1646176570000|2022-03-01 23:16:10|10495|10492.2|10498.8|10488.8|10501.1|10495.7|10491.9|10487.3|81
1646176580000|2022-03-01 23:16:20|10494.3|10491.5|10493|10489|10499.5|10491.5|10491.4|10486.5|20
1646176590000|2022-03-01 23:16:30|10492.7|10489.9|10497.3|10487.3|10497.3|10490|10490.6|10485.1|23
1646176600000|2022-03-01 23:16:40|10492.8|10488.8|10493.3|10483.3|10495.5|10488.9|10487|10480|64
1646176610000|2022-03-01 23:16:50|10489.1|10486.3|10498.6|10494.6|10500.1|10496.7|10488.7|10482.9|24
1646176620000|2022-03-01 23:17:00|10497.7|10494.9|10498.4|10494.4|10502.1|10495.5|10497.2|10491.8|43
1646176630000|2022-03-01 23:17:10|10497.4|10493.4|10499.9|10489.9|10499.9|10493.4|10497.4|10489.9|8
1646176640000|2022-03-01 23:17:20|10498.9|10488.9|10494.3|10491.5|10498.9|10491.6|10493.3|10488.9|11
1646176650000|2022-03-01 23:17:30|10495.4|10491.4|10495.8|10491.8|10499.8|10491.8|10495.4|10487.9|7
1646176660000|2022-03-01 23:17:40|10492.7|10489.9|10491.7|10488.9|10498.3|10490.8|10491.7|10487|15
1646176670000|2022-03-01 23:17:50|10492|10489.2|10495.2|10491.2|10499.6|10494.1|10492|10487.3|12
1646176680000|2022-03-01 23:18:00|10494.2|10484.2|10485.9|10483.1|10494.2|10484.5|10485.9|10481.7|29
1646176690000|2022-03-01 23:18:10|10485.4|10482.6|10483.4|10479.4|10485.4|10482.6|10482.2|10478.6|25
1646176700000|2022-03-01 23:18:20|10485.3|10475.3|10477.3|10474.5|10485.3|10476.4|10477.3|10471.9|45
1646176710000|2022-03-01 23:18:30|10478.4|10474.4|10482.3|10479.5|10486.3|10479.5|10477.3|10471.7|49
1646176720000|2022-03-01 23:18:40|10482.7|10479.9|10478.7|10475.9|10483.8|10480.1|10478.7|10474.8|20
1646176730000|2022-03-01 23:18:50|10478.9|10476.1|10479|10475|10479.2|10476.4|10478.1|10475|15
1646176740000|2022-03-01 23:19:00|10479.6|10475.6|10478.2|10474.2|10482.3|10475.6|10477.1|10471|21
1646176750000|2022-03-01 23:19:10|10475.8|10473|10465.2|10455.2|10475.8|10473|10463.7|10453.7|192
1646176760000|2022-03-01 23:19:20|10464.9|10454.9|10463.1|10453.1|10464.9|10460.3|10458|10452.1|38
1646176770000|2022-03-01 23:19:30|10459.6|10455.6|10470.8|10460.8|10470.8|10463.2|10459.6|10452.6|46
1646176780000|2022-03-01 23:19:40|10469.7|10465.7|10483.7|10473.7|10490.2|10481.5|10469.7|10465.7|53
1646176790000|2022-03-01 23:19:50|10482.7|10472.7|10476.6|10472.6|10482.7|10474.2|10475.9|10469.5|20
1646176800000|2022-03-01 23:20:00|10476.4|10472.4|10475.5|10465.5|10479.1|10473.7|10472.8|10465.5|12
1646176810000|2022-03-01 23:20:10|10472.8|10468.8|10469.7|10459.7|10473.3|10469.1|10469|10459.7|9
1646176820000|2022-03-01 23:20:20|10469.2|10459.2|10468.3|10458.3|10469.7|10463.2|10462.4|10456|19
1646176830000|2022-03-01 23:20:30|10468.7|10458.7|10467.7|10457.7|10471.1|10463.3|10465.9|10457.4|35
1646176840000|2022-03-01 23:20:40|10467.5|10457.5|10445.7|10435.7|10467.5|10457.5|10427.3|10421.2|108
1646176850000|2022-03-01 23:20:50|10444.8|10434.8|10426.5|10422.5|10450.4|10443.9|10425|10419|58
1646176860000|2022-03-01 23:21:00|10425.7|10421.7|10424.7|10414.7|10438|10428|10409.8|10404.4|178
1646176870000|2022-03-01 23:21:10|10424.8|10414.8|10418|10408|10424.8|10414.8|10413.1|10406.5|28
1646176880000|2022-03-01 23:21:20|10417.7|10407.7|10417.7|10407.7|10422.3|10412.4|10410.7|10404.3|59
1646176890000|2022-03-01 23:21:30|10419.7|10409.7|10439.1|10429.1|10439.8|10429.8|10418|10408.7|35
1646176900000|2022-03-01 23:21:40|10443.3|10433.3|10437.7|10427.7|10448|10441.6|10434|10427.1|37
1646176910000|2022-03-01 23:21:50|10438.8|10428.8|10423.9|10413.9|10441.1|10433.2|10420.2|10413.9|48
1646176920000|2022-03-01 23:22:00|10424.2|10414.2|10420|10416|10424.2|10416.9|10418.7|10412|16
1646176930000|2022-03-01 23:22:10|10420.1|10416.1|10422.5|10412.5|10428|10418.3|10416.7|10411.3|56
1646176940000|2022-03-01 23:22:20|10418.7|10408.7|10417.8|10407.8|10419.3|10409.3|10417.8|10407.8|23
1646176950000|2022-03-01 23:22:30|10418.1|10408.1|10416.3|10406.3|10418.3|10411.3|10412.5|10405.7|27
1646176960000|2022-03-01 23:22:40|10416.5|10406.5|10416|10406|10417|10407.9|10410.7|10405.5|6
1646176970000|2022-03-01 23:22:50|10412.7|10408.7|10412.5|10408.5|10416.2|10409.3|10411.5|10405|19
1646176980000|2022-03-01 23:23:00|10414.4|10411.6|10417.9|10413.9|10420.8|10414.9|10414.4|10409|14
1646176990000|2022-03-01 23:23:10|10420.5|10410.5|10421.4|10411.4|10421.4|10415.2|10416.3|10410.3|8
1646177000000|2022-03-01 23:23:20|10418.1|10414.1|10421.2|10411.2|10421.4|10414.1|10417.9|10410.3|5
1646177010000|2022-03-01 23:23:30|10421.4|10411.4|10428.9|10424.9|10429.2|10426.2|10418.7|10411.1|27
1646177020000|2022-03-01 23:23:40|10430.7|10427.9|10440.1|10430.1|10441.6|10435.2|10429.8|10426.1|102
1646177030000|2022-03-01 23:23:50|10440.6|10436.6|10451.1|10447.1|10454.9|10447.1|10440.6|10433.6|54
1646177040000|2022-03-01 23:24:00|10450.9|10446.9|10447.7|10437.7|10453.4|10447.1|10445.3|10437.7|31
1646177050000|2022-03-01 23:24:10|10447.2|10437.2|10438.5|10428.5|10447.7|10440.4|10437.1|10428.5|19
1646177060000|2022-03-01 23:24:20|10438.3|10428.3|10438|10428|10438.3|10428.3|10437.7|10427.7|3
1646177070000|2022-03-01 23:24:30|10438.6|10428.6|10437.7|10427.7|10438.8|10430.1|10434.1|10427.7|4
1646177080000|2022-03-01 23:24:40|10439.9|10429.9|10440.2|10430.2|10441|10431|10439.9|10429.9|6
1646177090000|2022-03-01 23:24:50|10440.5|10430.5|10439.7|10435.7|10441.5|10435.7|10439.5|10430.2|2
1646177100000|2022-03-01 23:25:00|10441.2|10431.2|10439.6|10429.6|10441.8|10431.8|10439.6|10429.6|6
1646177110000|2022-03-01 23:25:10|10437.5|10433.5|10439|10429|10439.6|10433.5|10437.1|10429|3
1646177120000|2022-03-01 23:25:20|10439.5|10429.5|10434.5|10430.5|10439.5|10431.1|10434.5|10428.4|0
1646177130000|2022-03-01 23:25:30|10433.9|10429.9|10434.9|10432.1|10436.8|10432.1|10433.5|10426.8|31
1646177140000|2022-03-01 23:25:40|10436.5|10432.5|10439.5|10429.5|10440.1|10433.6|10436.4|10427.2|20
1646177150000|2022-03-01 23:25:50|10439.3|10429.3|10441.8|10431.8|10442|10435.2|10438|10429.3|9
1646177160000|2022-03-01 23:26:00|10442|10432|10448|10438|10448|10441|10439.5|10432|12
1646177170000|2022-03-01 23:26:10|10448.8|10438.8|10447.7|10443.7|10448.8|10445.3|10446.8|10438.8|8
1646177180000|2022-03-01 23:26:20|10447.9|10443.9|10445|10442.2|10447.9|10444.2|10445|10435.5|13
1646177190000|2022-03-01 23:26:30|10444.8|10442|10448.1|10444.1|10451.4|10444.4|10444.8|10438.5|17
1646177200000|2022-03-01 23:26:40|10451.4|10441.4|10453.6|10450.8|10458.1|10452.6|10448.4|10441.4|40
1646177210000|2022-03-01 23:26:50|10453.1|10450.3|10459|10449|10459|10451.8|10453.1|10448.6|22
1646177220000|2022-03-01 23:27:00|10458.6|10448.6|10458.8|10448.8|10459.3|10451.8|10454.6|10448.6|9
1646177230000|2022-03-01 23:27:10|10459.1|10449.1|10458.5|10454.5|10459.1|10454.5|10456.1|10448.8|8
1646177240000|2022-03-01 23:27:20|10460.4|10456.4|10466.3|10456.3|10467.6|10458.6|10459|10453|23
1646177250000|2022-03-01 23:27:30|10466.4|10456.4|10466.1|10456.1|10467|10460.7|10462.8|10456.1|8
1646177260000|2022-03-01 23:27:40|10464|10461.2|10476.9|10466.9|10480.8|10472.1|10464|10460.1|66
1646177270000|2022-03-01 23:27:50|10476.1|10466.1|10495.6|10492.8|10495.6|10492.8|10469.6|10463.2|219
1646177280000|2022-03-01 23:28:00|10496.4|10493.6|10505.2|10502.4|10505.2|10502.4|10496.2|10491.2|25
1646177290000|2022-03-01 23:28:10|10505.5|10501.5|10506.1|10502.1|10509.6|10503.4|10502.7|10493.2|66
1646177300000|2022-03-01 23:28:20|10505.9|10501.9|10511.9|10501.9|10511.9|10505.8|10505.9|10499.8|31
1646177310000|2022-03-01 23:28:30|10511.6|10501.6|10507.3|10503.3|10512.7|10507.5|10507.3|10501.2|21
1646177320000|2022-03-01 23:28:40|10506.6|10503.8|10508.9|10498.9|10511.2|10504.2|10506.6|10497.7|54
1646177330000|2022-03-01 23:28:50|10509.3|10499.3|10506.6|10496.6|10509.5|10502.8|10503.3|10496.5|7
1646177340000|2022-03-01 23:29:00|10503.6|10500.8|10483.3|10473.3|10506.6|10500.8|10482.8|10473.3|37
1646177350000|2022-03-01 23:29:10|10484.3|10474.3|10489.8|10479.8|10490.6|10484.9|10477.6|10471.1|87
1646177360000|2022-03-01 23:29:20|10490|10480|10513.7|10509.7|10514.7|10510.6|10489.8|10479.8|84
1646177370000|2022-03-01 23:29:30|10517.2|10507.2|10517.7|10513.7|10520.4|10513.7|10512.7|10503.9|54
1646177380000|2022-03-01 23:29:40|10520.4|10510.4|10518.5|10514.5|10522.3|10515.3|10517.7|10510.2|14
1646177390000|2022-03-01 23:29:50|10518.3|10514.3|10517.9|10507.9|10525.7|10518|10516.3|10507.4|34
1646177400000|2022-03-01 23:30:00|10518.2|10508.2|10508.4|10498.4|10518.2|10509.6|10506.1|10498.4|27
1646177410000|2022-03-01 23:30:10|10508.1|10498.1|10506.6|10496.6|10512.9|10502.9|10503.9|10496.6|17
1646177420000|2022-03-01 23:30:20|10506.3|10496.3|10505.6|10495.6|10506.3|10496.3|10505.6|10495.6|2
1646177430000|2022-03-01 23:30:30|10501|10498.2|10500.4|10490.4|10506.8|10498.2|10497.7|10490.4|11
1646177440000|2022-03-01 23:30:40|10500.1|10490.1|10497.4|10487.4|10500.1|10491.4|10491.2|10487.1|7
1646177450000|2022-03-01 23:30:50|10494.9|10490.9|10491.1|10488.3|10497.6|10490.9|10491.1|10487.4|4
1646177460000|2022-03-01 23:31:00|10490.8|10488|10487.6|10483.6|10490.8|10488|10487.3|10483.6|11
1646177470000|2022-03-01 23:31:10|10487.3|10484.5|10488.6|10484.6|10492.1|10484.6|10487.3|10481.9|7
1646177480000|2022-03-01 23:31:20|10492.1|10482.1|10492.1|10482.1|10492.1|10485.4|10489.4|10482.1|7
1646177490000|2022-03-01 23:31:30|10493.1|10483.1|10492.9|10482.9|10493.1|10485|10489|10482.6|3
1646177500000|2022-03-01 23:31:40|10489.5|10485.5|10501.7|10491.7|10501.7|10494.2|10489.5|10483.1|18
1646177510000|2022-03-01 23:31:50|10501.4|10491.4|10500.4|10490.4|10501.7|10496.2|10497.7|10490.4|8
1646177520000|2022-03-01 23:32:00|10497.2|10494.4|10491.5|10481.5|10500.2|10494.4|10486.6|10481.5|11
1646177530000|2022-03-01 23:32:10|10491.9|10481.9|10494.7|10484.7|10495|10485|10491.9|10481.9|8
1646177540000|2022-03-01 23:32:20|10490.7|10486.7|10490.7|10486.7|10490.7|10486.7|10490.7|10486.7|0
1646177550000|2022-03-01 23:32:30|10493.2|10483.2|10493.3|10483.3|10493.3|10483.3|10493.2|10483.2|2
1646177560000|2022-03-01 23:32:40|10493.2|10483.2|10493.2|10483.2|10493.2|10483.2|10493.2|10483.2|3
1646177570000|2022-03-01 23:32:50|10488.9|10486.1|10492|10482|10492.2|10486.1|10487.1|10480.7|9
1646177580000|2022-03-01 23:33:00|10492.2|10482.2|10491|10481|10492.2|10482.2|10491|10481|4
1646177590000|2022-03-01 23:33:10|10490.8|10480.8|10490.8|10480.8|10491.3|10481.3|10490.8|10480.8|3
1646177600000|2022-03-01 23:33:20|10487.2|10483.2|10486.6|10482.6|10491.1|10485.5|10485.8|10480.3|10
1646177610000|2022-03-01 23:33:30|10486.5|10483.7|10485|10482.2|10486.6|10483.7|10484.5|10481.1|7
1646177620000|2022-03-01 23:33:40|10486.6|10482.6|10486.6|10482.6|10486.6|10482.6|10485.4|10482.5|4
1646177630000|2022-03-01 23:33:50|10485.4|10481.6|10486.1|10476.1|10486.1|10482.6|10480.1|10470.1|53
1646177640000|2022-03-01 23:34:00|10483.5|10479.5|10483.6|10479.6|10489.1|10483.9|10483.4|10477.1|15
1646177650000|2022-03-01 23:34:10|10483.5|10479.5|10487.8|10485|10487.8|10485|10483.3|10479.5|11
1646177660000|2022-03-01 23:34:20|10488.2|10485.4|10493.3|10490.5|10496.1|10490.5|10488.2|10485.1|5
1646177670000|2022-03-01 23:34:30|10497.9|10487.9|10494.6|10490.6|10497.9|10491.5|10494.2|10487.9|5
1646177680000|2022-03-01 23:34:40|10494.4|10490.4|10495.3|10485.3|10495.3|10490.7|10493.3|10485.3|5
1646177690000|2022-03-01 23:34:50|10494.8|10484.8|10492.7|10482.7|10495.8|10491.8|10489.9|10482.7|11
1646177700000|2022-03-01 23:35:00|10492.3|10482.3|10492.8|10488.8|10494.3|10489.8|10487.7|10482.3|7
1646177710000|2022-03-01 23:35:10|10493|10489|10489.8|10485.8|10493|10489.7|10489.8|10485.8|8
1646177720000|2022-03-01 23:35:20|||||||||1
1646177730000|2022-03-01 23:35:30|10489.2|10485.2|10488.8|10484.8|10489.2|10485.2|10488.8|10484.8|3
1646177740000|2022-03-01 23:35:40|||||||||1
1646177750000|2022-03-01 23:35:50|10488.7|10485.9|10490.9|10488.1|10490.9|10488.1|10488.7|10485.6|1
1646177760000|2022-03-01 23:36:00|10491.2|10488.4|10500.8|10496.8|10501.3|10496.8|10491.2|10488.4|18
1646177770000|2022-03-01 23:36:10|10504.3|10494.3|10501.2|10497.2|10504.3|10499.9|10499.7|10494.3|10
1646177780000|2022-03-01 23:36:20|10504.5|10494.5|10501.1|10498.3|10504.5|10498.5|10500.9|10494.5|5
1646177790000|2022-03-01 23:36:30|10500.9|10498.1|10501.2|10497.2|10501.2|10498.1|10500.9|10497.2|1
1646177800000|2022-03-01 23:36:40|10500.9|10498.1|10504.2|10500.2|10506.9|10501.5|10500.9|10496.7|13
1646177810000|2022-03-01 23:36:50|10503.9|10501.1|10502.4|10498.4|10507.9|10502.4|10502.4|10497.9|11
1646177820000|2022-03-01 23:37:00|10501.8|10497.8|10499.3|10496.5|10501.9|10497.8|10499.2|10491.9|9
1646177830000|2022-03-01 23:37:10|10499.1|10496.3|10499.2|10495.2|10499.4|10496.5|10499.1|10495.2|7
1646177840000|2022-03-01 23:37:20|10499|10495|10499|10495|10499|10495|10499|10495|0
1646177850000|2022-03-01 23:37:30|10498.8|10494.8|10497|10493|10501.5|10494.8|10497|10491.5|1
1646177860000|2022-03-01 23:37:40|10496.6|10492.6|10492.9|10490.1|10498.1|10492.9|10492.9|10487.1|5
1646177870000|2022-03-01 23:37:50|10493.1|10490.3|10492.9|10490.1|10493.8|10490.3|10492.9|10489.8|5
1646177880000|2022-03-01 23:38:00|10493.1|10490.3|10492.9|10490.1|10493.1|10490.3|10492.7|10489.9|0
1646177890000|2022-03-01 23:38:10|10492.4|10489.6|10487.3|10484.5|10494.9|10489.6|10486.5|10482.6|12
1646177900000|2022-03-01 23:38:20|10491.5|10481.5|10486.6|10482.6|10491.9|10483.5|10485.3|10480.9|8
1646177910000|2022-03-01 23:38:30|10486.2|10482.2|10485.8|10481.8|10488.9|10483.7|10485.4|10478.7|5
1646177920000|2022-03-01 23:38:40|10486.2|10483|10488|10484|10488|10485.1|10486.2|10483|3
1646177930000|2022-03-01 23:38:50|10487.7|10484.9|10494.2|10490.2|10496.3|10490.2|10487.7|10484.6|10
1646177940000|2022-03-01 23:39:00|10494.4|10490.4|10494.4|10490.4|10494.6|10490.6|10494.4|10490.4|4
1646177950000|2022-03-01 23:39:10|10493|10489|10492.1|10489.3|10494.9|10489.3|10491.7|10484.7|12
1646177960000|2022-03-01 23:39:20|10491.9|10489.1|10497.4|10493.4|10498.2|10495.1|10491.9|10489|11
1646177970000|2022-03-01 23:39:30|10500.1|10490.1|10499.9|10489.9|10500.1|10490.1|10499.9|10489.9|0
1646177980000|2022-03-01 23:39:40|10496.6|10492.6|10498.4|10494.4|10498.4|10495|10496|10492|14
1646177990000|2022-03-01 23:39:50|10498.3|10495.5|10506.2|10502.2|10506.2|10502.2|10498.3|10495.5|38
1646178000000|2022-03-01 23:40:00|10507.9|10497.9|10518.8|10514.8|10522.1|10514.8|10505.4|10497.9|38
1646178010000|2022-03-01 23:40:10|10521.2|10517.2|10534.5|10531.7|10537|10531.7|10521|10515.3|66
1646178020000|2022-03-01 23:40:20|10535|10532.2|10531.7|10528.9|10538.7|10532.2|10527.9|10523.9|47
1646178030000|2022-03-01 23:40:30|10532|10528|10530|10520|10532|10528.1|10525.8|10520|15
1646178040000|2022-03-01 23:40:40|10530.3|10520.3|10523.8|10519.8|10530.3|10523.3|10522.9|10519.8|6
1646178050000|2022-03-01 23:40:50|10519.8|10509.8|10514|10510|10519.8|10511.3|10509.6|10501.7|95
1646178060000|2022-03-01 23:41:00|10516.7|10506.7|10515.5|10505.5|10516.7|10509.2|10511.9|10504.5|7
1646178070000|2022-03-01 23:41:10|10512.8|10508.8|10513.4|10509.4|10517.1|10514.1|10511|10506.1|19
1646178080000|2022-03-01 23:41:20|10516.1|10506.1|10516.1|10506.1|10516.1|10509.1|10511.2|10506.1|4
1646178090000|2022-03-01 23:41:30|10515.9|10505.9|10516.3|10506.3|10516.3|10508.8|10511.6|10505.9|2
1646178100000|2022-03-01 23:41:40|10512.6|10508.6|10512|10508|10515.5|10508.8|10512|10505.5|4
1646178110000|2022-03-01 23:41:50|10511.2|10507.2|10507.2|10503.2|10511.2|10507.2|10507.2|10500.5|4
1646178120000|2022-03-01 23:42:00|10507|10503|10507|10503|10509.5|10503|10505.8|10498.5|7
1646178130000|2022-03-01 23:42:10|10507.6|10503.6|10511|10507|10511|10508.1|10507.6|10503.6|10
1646178140000|2022-03-01 23:42:20|10510.7|10507.9|10512|10508|10517.5|10512.1|10510.7|10506|14
1646178150000|2022-03-01 23:42:30|10516.1|10506.1|10516.5|10506.5|10516.5|10506.5|10515.5|10505.5|7
1646178160000|2022-03-01 23:42:40|10513|10509|10513|10509|10518.5|10510|10513|10506.9|6
1646178170000|2022-03-01 23:42:50|10516.3|10506.3|10512|10508|10516.5|10509.1|10511.9|10506.3|2
1646178180000|2022-03-01 23:43:00|10514.7|10504.7|10511|10507|10514.7|10507|10511|10504.7|2
1646178200000|2022-03-01 23:43:20|10506.9|10504.1|10505.8|10495.8|10506.9|10504.1|10504.7|10495.8|24
1646178210000|2022-03-01 23:43:30|10505.5|10495.5|10505.7|10495.7|10506.1|10496.1|10505.4|10495.4|4
1646178220000|2022-03-01 23:43:40|10504.2|10501.4|10507.2|10503.2|10508|10505.1|10504.2|10501.4|11
1646178230000|2022-03-01 23:43:50|10507|10503|10505.9|10495.9|10508.7|10503|10503.7|10495.7|6
1646178240000|2022-03-01 23:44:00|10500|10497.2|10498.3|10495.5|10505.2|10499.1|10498.3|10491.8|24
1646178250000|2022-03-01 23:44:10|10501.3|10491.3|10502.2|10498.2|10505.9|10499.2|10498.6|10491.3|20
1646178260000|2022-03-01 23:44:20|10502.1|10499.3|10502.2|10498.2|10502.2|10499.3|10502.1|10498.2|1
1646178270000|2022-03-01 23:44:30|10501|10498.1|10501.4|10497.4|10505.1|10499|10500.9|10495.1|1
1646178280000|2022-03-01 23:44:40|10501.2|10497.2|10501.2|10497.2|10501.2|10497.2|10501.2|10497.2|3
1646178290000|2022-03-01 23:44:50|10500|10496|10503.2|10499.2|10503.2|10499.2|10500|10496|5
1646178300000|2022-03-01 23:45:00|10504.1|10501.3|10512.9|10502.9|10513.9|10507.2|10504.1|10501.3|20
1646178310000|2022-03-01 23:45:10|10512.7|10502.7|10508.2|10504.2|10512.9|10506.2|10508.2|10500.9|4
1646178320000|2022-03-01 23:45:20|10507.8|10503.8|10510.1|10500.1|10511.9|10504.6|10506.7|10499.9|10
1646178330000|2022-03-01 23:45:30|10506.7|10502.7|10506.6|10502.6|10509.1|10502.7|10505.5|10499.1|8
1646178340000|2022-03-01 23:45:40|10506.5|10503.7|10503.6|10499.6|10506.6|10503.7|10503.6|10499.6|3
1646178350000|2022-03-01 23:45:50|10506.2|10496.2|10509.1|10499.1|10509.1|10501.6|10503.2|10496.2|9
1646178360000|2022-03-01 23:46:00|10505.7|10501.7|10510.4|10507.6|10515.9|10509.2|10501.6|10496.4|51
1646178370000|2022-03-01 23:46:10|10512.6|10509.8|10514|10504|10516.7|10511.3|10511.4|10504|17
1646178380000|2022-03-01 23:46:20|10511.5|10507.5|10510.5|10506.5|10514|10508.6|10509.9|10504|5
1646178390000|2022-03-01 23:46:30|10509.7|10505.7|10509.4|10506.6|10509.7|10506.6|10509.4|10505.7|3
1646178400000|2022-03-01 23:46:40|10507.8|10505|10506.4|10503.6|10507.8|10505|10506.4|10502.5|5
1646178410000|2022-03-01 23:46:50|10507.3|10504.5|10507.2|10504.4|10507.3|10504.5|10507.2|10504.4|2
1646178420000|2022-03-01 23:47:00|10506|10503.2|10508.4|10505.6|10509.2|10505.6|10505.5|10499.2|25
1646178430000|2022-03-01 23:47:10|10508.6|10505.8|10508.6|10505.8|10508.6|10505.8|10508.6|10505.8|1
1646178440000|2022-03-01 23:47:20|10508.4|10505.6|10521.9|10519.1|10530|10520|10505.5|10501.5|43
1646178450000|2022-03-01 23:47:30|10526.5|10516.5|10519.2|10515.2|10526.7|10520.3|10519.2|10512.7|25
1646178460000|2022-03-01 23:47:40|10521.8|10511.8|10517.5|10507.5|10521.8|10515.4|10513.9|10506.7|26
1646178470000|2022-03-01 23:47:50|10516.8|10506.8|10509.7|10499.7|10516.8|10509.6|10507.3|10499.7|7
1646178480000|2022-03-01 23:48:00|10507.3|10503.3|10512.3|10508.3|10515.8|10508.5|10506.1|10501.6|21
1646178490000|2022-03-01 23:48:10|10513.3|10509.3|10519.8|10509.8|10519.8|10511.4|10512.2|10509.3|21
1646178500000|2022-03-01 23:48:20|10520|10510|10520.9|10516.9|10523.9|10516.9|10519.1|10510|8
1646178510000|2022-03-01 23:48:30|10521.4|10518.6|10520.9|10516.9|10526.4|10519.4|10520.9|10514.2|5
1646178520000|2022-03-01 23:48:40|10521.1|10517.1|10520.1|10516.1|10521.1|10518|10520.1|10516.1|4
1646178530000|2022-03-01 23:48:50|10518.8|10516|10513.7|10509.7|10519.1|10516|10513.4|10508.4|15
1646178540000|2022-03-01 23:49:00|10512.7|10508.7|10536.8|10526.8|10537.8|10529.6|10511.6|10505.4|132
1646178550000|2022-03-01 23:49:10|10533.5|10529.5|10528|10518|10539.3|10530.4|10528|10518|19
1646178560000|2022-03-01 23:49:20|10527.4|10517.4|10530.8|10520.8|10531|10523.3|10524|10514|10
1646178570000|2022-03-01 23:49:30|10531|10521|10527.7|10523.7|10533|10524.7|10527.1|10520.8|12
1646178580000|2022-03-01 23:49:40|10527|10524.2|10517.7|10513.7|10528.1|10525.3|10515.5|10506.8|96
1646178590000|2022-03-01 23:49:50|10516|10513.2|10519.8|10509.8|10520.3|10513.6|10516|10509|6
1646178600000|2022-03-01 23:50:00|10520.5|10510.5|10519|10509|10520.5|10513.5|10517.5|10509|3
1646178610000|2022-03-01 23:50:10|10516.5|10512.5|10520.5|10516.5|10520.5|10516.6|10515.9|10512.5|9
1646178620000|2022-03-01 23:50:20|10522.1|10519.3|10524.8|10514.8|10526.4|10520.6|10519.4|10514.8|14
1646178630000|2022-03-01 23:50:30|10525.4|10515.4|10525.2|10522.4|10528.3|10523.1|10523.1|10515.4|7
1646178640000|2022-03-01 23:50:40|10525.3|10521.3|10527.2|10517.2|10527.2|10521.5|10524.3|10517.2|5
1646178650000|2022-03-01 23:50:50|10524.5|10520.5|10524.4|10521.6|10524.5|10521.6|10523.9|10520.5|1
1646178660000|2022-03-01 23:51:00|10526.8|10516.8|10520.3|10516.3|10526.8|10519.8|10520.2|10516.3|17
1646178670000|2022-03-01 23:51:10|10520|10517.2|10520|10517.2|10520|10517.2|10520|10517.2|1
1646178680000|2022-03-01 23:51:20|10520.3|10516.3|10522|10512|10524.5|10517.5|10520.3|10512|16
1646178690000|2022-03-01 23:51:30|10521.8|10511.8|10516.3|10506.3|10521.8|10513.9|10511.2|10504.6|13
1646178700000|2022-03-01 23:51:40|10516.9|10506.9|10512.1|10508.1|10516.9|10508.1|10512.1|10506.4|4
1646178710000|2022-03-01 23:51:50|10516|10506|10514.3|10504.3|10516.4|10509.2|10511|10504.3|4
1646178720000|2022-03-01 23:52:00|10514.5|10504.5|10513.9|10503.9|10514.5|10508.1|10510.9|10503.6|5
1646178730000|2022-03-01 23:52:10|10514.2|10504.2|10511.5|10507.5|10514.2|10507.5|10511.5|10504.2|2
1646178740000|2022-03-01 23:52:20|10514.2|10504.2|10513.4|10503.4|10514.2|10504.2|10513.4|10503.4|2
1646178750000|2022-03-01 23:52:30|10513.9|10503.9|10510.4|10507.6|10513.9|10508.5|10510.4|10503.7|4
1646178760000|2022-03-01 23:52:40|10513.2|10503.2|10509.7|10505.7|10513.2|10505.9|10509.7|10503.2|0
1646178780000|2022-03-01 23:53:00|10508.6|10505.8|10508.6|10505.8|10508.6|10505.8|10508.3|10505.5|6
1646178790000|2022-03-01 23:53:10|10510.5|10500.5|10506.4|10503.6|10510.5|10503.6|10506.1|10499.4|10
1646178800000|2022-03-01 23:53:20|10506.7|10503.9|10505.6|10502.8|10507.2|10504.4|10505.6|10502.7|3
1646178810000|2022-03-01 23:53:30|10506.4|10503.6|10505.4|10502.6|10506.4|10503.6|10505.4|10502.6|2
1646178820000|2022-03-01 23:53:40|10505.7|10502.9|10509.1|10505.1|10509.3|10506.5|10505.7|10502.9|10
1646178830000|2022-03-01 23:53:50|10509|10506.2|10510.2|10507.4|10510.3|10507.4|10509|10506.2|3
1646178840000|2022-03-01 23:54:00|10510.5|10507.7|10512.3|10508.3|10515.8|10508.3|10510.5|10505.8|5
1646178850000|2022-03-01 23:54:10|10511.1|10507.1|10508.2|10505.4|10511.1|10507.1|10508.2|10505.4|4
1646178860000|2022-03-01 23:54:20|10509.1|10506.3|10520.8|10510.8|10520.8|10510.8|10509.1|10506.3|15
1646178870000|2022-03-01 23:54:30|10521.5|10511.5|10519.3|10515.3|10521.8|10515.4|10518.2|10511.5|3
1646178880000|2022-03-01 23:54:40|10521.1|10518.3|10517.1|10513.1|10523.1|10518.3|10517.1|10512.4|10
1646178890000|2022-03-01 23:54:50|10519.6|10509.6|10516.1|10512.1|10519.6|10512.9|10516.1|10509.6|3
1646178900000|2022-03-01 23:55:00|10515.8|10513|10517|10514.2|10517.1|10514.2|10515.8|10512.7|0
1646178910000|2022-03-01 23:55:10|10516.8|10514|10519.2|10509.2|10519.2|10514|10516.3|10509.2|3
1646178920000|2022-03-01 23:55:20|10516.5|10512.5|10518.1|10508.1|10519.5|10512.5|10515|10508.1|2
1646178930000|2022-03-01 23:55:30|10517.6|10507.6|10517.6|10507.6|10517.6|10507.6|10517.6|10507.6|1
1646178940000|2022-03-01 23:55:40|10513|10510.2|10515.6|10505.6|10516.6|10510.2|10513|10505.6|3
1646178950000|2022-03-01 23:55:50|10515.3|10505.3|10515.6|10505.6|10516.5|10508|10510.8|10505|2
1646178970000|2022-03-01 23:56:10|10514.7|10504.7|10514.5|10504.5|10514.7|10504.7|10514.5|10504.5|0
1646178980000|2022-03-01 23:56:20|10513.2|10503.2|10508.1|10504.1|10513.2|10505.9|10506.6|10501.6|11
1646178990000|2022-03-01 23:56:30|10510.2|10500.2|10505.2|10502.4|10510.2|10502.4|10504.7|10497.4|13
1646179000000|2022-03-01 23:56:40|10505.5|10502.7|10507.3|10503.3|10507.3|10504.2|10505.5|10502.7|9
1646179010000|2022-03-01 23:56:50|10506.2|10503.4|10508.2|10498.2|10508.2|10504.2|10505.2|10498.2|3
1646179020000|2022-03-01 23:57:00|10508|10498|10507|10504.2|10508.5|10504.2|10504.5|10497.2|7
1646179030000|2022-03-01 23:57:10|10507.1|10503.1|10508.6|10505.8|10508.6|10505.8|10506|10503.1|12
1646179040000|2022-03-01 23:57:20|10507.7|10504.9|10509|10506.2|10509.1|10506.2|10507.5|10504.7|3
1646179050000|2022-03-01 23:57:30|10509.1|10505.1|10511.1|10501.1|10511.8|10505.1|10509.1|10501.1|4
1646179060000|2022-03-01 23:57:40|10510.8|10500.8|10509.2|10499.2|10510.8|10501.6|10504.4|10498.8|7
1646179070000|2022-03-01 23:57:50|10508.3|10498.3|10504.7|10500.7|10508.3|10501|10504.7|10498.3|15
1646179080000|2022-03-01 23:58:00|10504.6|10500.6|10504.2|10501.4|10504.6|10501.6|10503.9|10500.5|2
1646179090000|2022-03-01 23:58:10|||||||||1
1646179100000|2022-03-01 23:58:20|10504.4|10501.6|10504.9|10502.1|10505.6|10502.1|10504.4|10501.6|7
1646179110000|2022-03-01 23:58:30|10506.1|10503.7|10506.5|10502.5|10506.5|10503.7|10506.1|10502.5|11
1646179120000|2022-03-01 23:58:40|10509.1|10499.1|10506.3|10503.5|10509.1|10503.6|10506.3|10499.1|4
1646179130000|2022-03-01 23:58:50|10506|10503.2|10506|10503.2|10506|10503.2|10506|10503.2|1
1646179140000|2022-03-01 23:59:00|10506.9|10502.9|10505.2|10502.4|10506.9|10502.9|10505.2|10502.4|10
1646179150000|2022-03-01 23:59:10|10505.5|10502.7|10506.3|10502.3|10506.5|10503.7|10505.2|10502.1|2
1646179160000|2022-03-01 23:59:20|10506|10503.2|10506|10503.2|10506.9|10503.2|10505.7|10502.3|5
1646179170000|2022-03-01 23:59:30|10506.3|10502.3|10506.2|10502.2|10506.3|10503.2|10506|10502.2|3
1646179180000|2022-03-01 23:59:40|10505|10502.3|10505.1|10502.3|10505.1|10502.3|10505|10502.3|2
1646179190000|2022-03-01 23:59:50|10504.8|10502|10503.6|10500.8|10504.8|10502|10503.6|10500.8|7
1646179200000|2022-03-02 00:00:00|10503.3|10500.5|10500.8|10498|10503.3|10500.5|10500.5|10497.7|79
1646179210000|2022-03-02 00:00:10|10500.6|10497.8|10501.3|10498.5|10501.7|10498.5|10500.5|10497.7|10
1646179220000|2022-03-02 00:00:20|10500.6|10497.8|10501.6|10498.8|10501.9|10498.8|10500.6|10497.8|41
1646179230000|2022-03-02 00:00:30|10501.9|10497.9|10500.3|10497.5|10501.9|10498.1|10499.7|10496.9|31
1646179240000|2022-03-02 00:00:40|10500.1|10497.3|10500|10497.2|10500.1|10497.3|10499.7|10496.9|23
1646179250000|2022-03-02 00:00:50|10500.3|10497.5|10500.5|10497.7|10500.5|10497.7|10500|10497.2|2
1646179260000|2022-03-02 00:01:00|10500.1|10497.3|10494.5|10491.7|10500.1|10497.3|10494.5|10491.7|42
1646179270000|2022-03-02 00:01:10|10494.8|10492|10489.6|10486.8|10494.8|10492|10488.7|10485.9|50
1646179280000|2022-03-02 00:01:20|10489.2|10486.4|10481.1|10478.3|10489.8|10486.8|10478.2|10474.2|72
1646179290000|2022-03-02 00:01:30|10481|10477|10484.7|10481.9|10487.7|10482.2|10479.8|10477|53
1646179300000|2022-03-02 00:01:40|10484.4|10481.6|10485.4|10482.6|10487.1|10483.9|10484.4|10481.6|44
1646179310000|2022-03-02 00:01:50|10485.6|10482.8|10486.7|10483.9|10489.2|10483.9|10483.4|10479.2|14
1646179320000|2022-03-02 00:02:00|10487.3|10483.3|10484.7|10481.9|10489.3|10484.2|10483.9|10479.3|9
1646179330000|2022-03-02 00:02:10|10485|10482.2|10485|10481|10488.3|10482.2|10484.7|10478.3|10
1646179340000|2022-03-02 00:02:20|10484.1|10481.3|10482.1|10472.1|10485|10481.3|10477.5|10471.6|12
1646179350000|2022-03-02 00:02:30|10479.4|10475.4|10468.1|10458.1|10480.5|10475.4|10465.2|10457.5|85
1646179360000|2022-03-02 00:02:40|10464.8|10460.8|10458.7|10448.7|10466.8|10460.8|10455.7|10447.9|52
1646179370000|2022-03-02 00:02:50|10458.9|10448.9|10459.6|10455.6|10463.5|10457|10456.2|10448.9|21
1646179380000|2022-03-02 00:03:00|10459|10455|10458.6|10448.6|10462.5|10456|10453.6|10448.6|31
1646179390000|2022-03-02 00:03:10|10456.6|10452.6|10470.5|10466.5|10472.6|10466.5|10454.3|10449.3|31
1646179400000|2022-03-02 00:03:20|10472|10468|10465.4|10461.4|10472|10468|10463.8|10457.4|16
1646179410000|2022-03-02 00:03:30|10464.3|10461.5|10462.1|10459.3|10465.1|10461.5|10459|10453.8|21
1646179420000|2022-03-02 00:03:40|10463.6|10460.8|10462.6|10459.8|10466.7|10461.3|10462.5|10456.7|25
1646179430000|2022-03-02 00:03:50|10463.2|10460.4|10462.9|10460.1|10465.9|10461.8|10461.6|10455.1|16
1646179440000|2022-03-02 00:04:00|10463.1|10460.3|10469.6|10459.6|10470.5|10464.7|10463.1|10459.6|37
1646179450000|2022-03-02 00:04:10|10467.9|10463.9|10467.5|10464.7|10471.5|10466|10467.5|10461.2|15
1646179460000|2022-03-02 00:04:20|10468.4|10464.4|10467.5|10464.7|10468.4|10465.3|10467.5|10464.4|7
1646179470000|2022-03-02 00:04:30|10467.3|10464.5|10467.3|10464.5|10468.4|10464.7|10467.3|10463.6|5
1646179480000|2022-03-02 00:04:40|10468.2|10464.2|10468.4|10464.4|10468.4|10464.4|10468.2|10464.2|5
1646179490000|2022-03-02 00:04:50|10467.2|10463.2|10467.4|10463.4|10470.9|10464.2|10466.2|10460.1|11
1646179500000|2022-03-02 00:05:00|10467.2|10463.2|10464.6|10460.6|10467.3|10463.2|10462.5|10457.1|12
1646179510000|2022-03-02 00:05:10|10464.5|10461.7|10466.4|10462.4|10468.5|10463.6|10463.9|10457.7|18
1646179520000|2022-03-02 00:05:20|10466.6|10462.6|10469.7|10466.9|10470.8|10467.9|10466.6|10462.6|11
1646179530000|2022-03-02 00:05:30|10469.2|10466.4|10469.8|10465.8|10473.3|10468|10468.2|10463.1|11
1646179540000|2022-03-02 00:05:40|10469.5|10466.7|10469.7|10466.9|10470.8|10467.1|10469.5|10465.8|5
1646179550000|2022-03-02 00:05:50|10469.4|10466.6|10469.8|10465.8|10469.8|10466.6|10469|10465|2
1646179560000|2022-03-02 00:06:00|10468.9|10466.1|10469.5|10466.7|10469.8|10466.9|10468.9|10465.3|1
1646179570000|2022-03-02 00:06:10|10469.3|10466.5|10463.2|10459.2|10469.6|10466.5|10460.8|10458|29
1646179580000|2022-03-02 00:06:20|10462.1|10459.3|10460.1|10457.3|10462.2|10459.3|10459.7|10456|81
1646179590000|2022-03-02 00:06:30|10461.2|10457.2|10459.6|10456.8|10461.4|10458.3|10459.6|10456.2|7
1646179600000|2022-03-02 00:06:40|10459.3|10456.5|10459.9|10457.1|10460.4|10457.3|10459.3|10456.4|3
1646179610000|2022-03-02 00:06:50|10460.1|10457.3|10460.7|10457.9|10460.7|10457.9|10459.4|10456.6|13
1646179620000|2022-03-02 00:07:00|10460.2|10457.4|10466|10462|10466|10462|10460.2|10457.4|17
1646179630000|2022-03-02 00:07:10|10465.7|10462.9|10466.9|10464.1|10467.2|10464.1|10464.6|10461.8|10
1646179640000|2022-03-02 00:07:20|10471.7|10461.7|10466.1|10463.3|10471.7|10465.9|10465.3|10461.3|9
1646179650000|2022-03-02 00:07:30|10465.8|10463|10467.1|10464.3|10468.2|10464.5|10465.3|10462.4|3
1646179660000|2022-03-02 00:07:40|10466.6|10463.8|10466.1|10463.3|10468.2|10464.2|10464.5|10461.7|15
1646179670000|2022-03-02 00:07:50|10466.2|10462.2|10464.4|10460.4|10466.4|10463.3|10464.1|10460.4|9
1646179680000|2022-03-02 00:08:00|10464.2|10460.2|10458.8|10454.8|10464.2|10460.8|10457.7|10451.3|25
1646179690000|2022-03-02 00:08:10|10458.5|10455.7|10457.8|10455|10459.6|10455.7|10457.8|10455|9
1646179700000|2022-03-02 00:08:20|10457.5|10454.7|10458.3|10455.5|10458.6|10455.5|10457.5|10454.6|12
1646179710000|2022-03-02 00:08:30|10458.6|10455.8|10460.1|10457.3|10461|10457.9|10458|10455.2|11
1646179720000|2022-03-02 00:08:40|10460.4|10456.4|10458.5|10455.7|10460.4|10457|10458|10455.2|4
1646179730000|2022-03-02 00:08:50|10458.3|10455.5|10456.3|10453.5|10459.6|10456.8|10456.3|10453.5|45
1646179740000|2022-03-02 00:09:00|10456.5|10453.7|10457.6|10454.8|10457.6|10454.8|10456.5|10453.4|17
1646179750000|2022-03-02 00:09:10|10459|10456.2|10457.3|10454.5|10460.2|10457.4|10457.3|10453.6|24
1646179760000|2022-03-02 00:09:20|10457.6|10453.6|10451.7|10448.9|10457.6|10454.8|10449.1|10446.2|115
1646179770000|2022-03-02 00:09:30|10452.8|10448.8|10455.2|10445.2|10455.2|10450.9|10450.1|10445.2|20
1646179780000|2022-03-02 00:09:40|10450.1|10447.3|10452.8|10448.8|10454.4|10449.9|10449.3|10444.4|20
1646179790000|2022-03-02 00:09:50|10454.9|10444.9|10450.3|10447.5|10454.9|10448|10450.1|10444.6|9
1646179800000|2022-03-02 00:10:00|10450.1|10447.3|10451.5|10448.7|10452.6|10449.3|10450.1|10447.3|14
1646179810000|2022-03-02 00:10:10|10452.6|10448.6|10453.4|10449.4|10453.4|10450.3|10451.6|10448.6|9
1646179820000|2022-03-02 00:10:20|10454|10450|10456.7|10453.9|10459|10455.9|10454|10450|19
1646179830000|2022-03-02 00:10:30|10462.1|10452.1|10457.8|10453.8|10462.9|10456.8|10457.8|10452.1|17
1646179840000|2022-03-02 00:10:40|10456.7|10453.9|10458.7|10455.9|10458.8|10455.9|10454.2|10450.2|20
1646179850000|2022-03-02 00:10:50|10459.7|10456.9|10462.8|10458.8|10465.2|10462.4|10459.7|10456.9|51
1646179860000|2022-03-02 00:11:00|10462.5|10459.7|10458.8|10454.8|10462.5|10459.7|10458.8|10454.8|11
1646179870000|2022-03-02 00:11:10|10457.7|10454.9|10453.1|10450.3|10459.8|10455.9|10453.1|10450.3|20
1646179880000|2022-03-02 00:11:20|10452.9|10450.1|10450.4|10446.4|10454.2|10451.2|10449.3|10446.2|49
1646179890000|2022-03-02 00:11:30|10449.3|10446.5|10446.6|10443.8|10449.5|10446.5|10446.4|10443|33
1646179900000|2022-03-02 00:11:40|10446.4|10443.6|10451.5|10447.5|10451.5|10448.4|10446.4|10443.5|24
1646179910000|2022-03-02 00:11:50|10451.3|10447.3|10451.2|10448.4|10454|10448.4|10449.9|10444|4
1646179920000|2022-03-02 00:12:00|10451.5|10447.5|10451.2|10448.4|10452.2|10448.9|10450.6|10447.3|11
1646179930000|2022-03-02 00:12:10|10451.3|10447.3|10449.6|10446.8|10452.3|10448.4|10449.6|10446.8|9
1646179940000|2022-03-02 00:12:20|10448.9|10446.1|10452.8|10442.8|10455.1|10452.2|10447.6|10441.8|30
1646179950000|2022-03-02 00:12:30|10450.1|10446.1|10452|10449.2|10453.8|10449.2|10449.2|10443|13
1646179960000|2022-03-02 00:12:40|10452.4|10449.6|10456.3|10452.3|10456.3|10452.8|10452.4|10449.6|7
1646179970000|2022-03-02 00:12:50|10456|10453.2|10455.5|10451.5|10458.3|10455.2|10453.7|10450.9|10
1646179980000|2022-03-02 00:13:00|10458.2|10448.2|10460|10450|10460|10454.6|10454.7|10448.2|11
1646179990000|2022-03-02 00:13:10|10456.5|10452.5|10454.7|10450.7|10456.5|10452.6|10454.4|10450.7|4
1646180000000|2022-03-02 00:13:20|10454.4|10451.6|10456.5|10452.5|10456.5|10452.5|10454.4|10451.6|4
1646180010000|2022-03-02 00:13:30|10455.6|10452.8|10455.7|10451.7|10456.5|10452.8|10455.2|10451.5|2
1646180020000|2022-03-02 00:13:40|10454.8|10452|10454.6|10451.8|10455.6|10452.8|10454.6|10451.8|4
1646180030000|2022-03-02 00:13:50|10454.8|10452|10455.4|10452.6|10455.7|10452.6|10454.8|10451.7|2
1646180040000|2022-03-02 00:14:00|10456.3|10452.3|10455.7|10451.7|10456.5|10452.6|10455.4|10451.7|3
1646180050000|2022-03-02 00:14:10|10454.8|10452|10456.5|10452.5|10456.5|10452.6|10453.4|10450.6|7
1646180060000|2022-03-02 00:14:20|10456.2|10453.4|10456.5|10452.5|10457.7|10454.1|10456.2|10452.5|9
1646180070000|2022-03-02 00:14:30|||||||||1
1646180080000|2022-03-02 00:14:40|10456.4|10453.6|10456.7|10452.7|10457.5|10453.8|10456.4|10452.7|3
1646180090000|2022-03-02 00:14:50|10456.5|10452.5|10456.5|10452.5|10456.5|10452.5|10456.5|10452.5|1
1646180100000|2022-03-02 00:15:00|10456.7|10452.7|10459.5|10455.5|10459.5|10456.6|10456.7|10452.7|16
1646180110000|2022-03-02 00:15:10|10457.9|10455.1|10458.5|10454.5|10459.5|10455.8|10457.4|10454.5|12
1646180120000|2022-03-02 00:15:20|10459.9|10455.9|10459.4|10456.6|10460.2|10457.4|10459.4|10455.9|10
1646180130000|2022-03-02 00:15:30|10459.8|10457|10459.4|10456.6|10460.7|10457.9|10458.9|10456.1|5
1646180140000|2022-03-02 00:15:40|10459.9|10457.1|10460.2|10457.4|10460.7|10457.9|10459.4|10456.3|9
1646180150000|2022-03-02 00:15:50|10459.9|10457.1|10459|10456.2|10460.3|10457.4|10458.9|10456.1|7
1646180160000|2022-03-02 00:16:00|10459.3|10456.5|10459.2|10456.4|10460.7|10457.9|10459.2|10456.1|9
1646180170000|2022-03-02 00:16:10|10460.1|10456.1|10459.5|10455.5|10460.1|10456.4|10458.4|10454.7|7
1646180180000|2022-03-02 00:16:20|10458.6|10455.8|10459.6|10456.8|10460.1|10457.3|10458.6|10455.7|6
1646180200000|2022-03-02 00:16:40|10460.1|10457.3|10460.4|10457.6|10460.4|10457.6|10460.1|10457.3|5
1646180210000|2022-03-02 00:16:50|10461.2|10458.4|10461.2|10458.4|10461.2|10458.4|10461.2|10458.4|3
1646180220000|2022-03-02 00:17:00|10462|10459.2|10463.2|10460.4|10466.3|10463.4|10462|10459.2|33
1646180230000|2022-03-02 00:17:10|10462.4|10459.6|10460.3|10456.3|10462.5|10459.6|10460.2|10456.3|11
1646180240000|2022-03-02 00:17:20|10459.4|10456.6|10459.2|10456.4|10459.5|10456.7|10457.9|10455.1|11
1646180250000|2022-03-02 00:17:30|10459.3|10455.3|10458.5|10455.7|10459.3|10455.7|10458.2|10455.3|1
1646180260000|2022-03-02 00:17:40|10458.9|10456.1|10459.2|10456.4|10459.3|10456.4|10458.2|10455.1|6
1646180270000|2022-03-02 00:17:50|10459.5|10456.7|10463.2|10460.4|10463.2|10460.4|10459.2|10456.4|9
1646180280000|2022-03-02 00:18:00|10463.7|10460.9|10462.2|10459.4|10463.7|10460.9|10462.2|10458.5|8
1646180290000|2022-03-02 00:18:10|10461.3|10458.5|10460.2|10457.4|10461.3|10458.5|10459.2|10456.1|10
1646180300000|2022-03-02 00:18:20|10461.1|10457.1|10462.8|10460|10463.5|10460.7|10461.1|10457.1|6
1646180310000|2022-03-02 00:18:30|10463|10460.2|10462|10459.2|10463.3|10460.5|10461.5|10458.6|8
1646180320000|2022-03-02 00:18:40|10462.3|10458.3|10465|10462.2|10465.5|10462.7|10461.2|10457.8|11
1646180330000|2022-03-02 00:18:50|10465.3|10461.3|10466|10463.2|10467|10464.2|10465.1|10461.1|11
1646180340000|2022-03-02 00:19:00|10466.2|10463.4|10468.1|10464.1|10474.4|10470.2|10466.2|10463.1|128
1646180350000|2022-03-02 00:19:10|10467.3|10464.5|10470|10467.2|10472.6|10467.2|10467|10461.6|16
1646180360000|2022-03-02 00:19:20|10472.4|10469.6|10470.4|10467.6|10472.4|10469.6|10470.4|10467.4|7
1646180370000|2022-03-02 00:19:30|10470.9|10468.1|10471.2|10468.4|10472.6|10469.8|10470.4|10467.3|9
1646180380000|2022-03-02 00:19:40|10470.7|10467.9|10470.5|10466.5|10471.2|10468.4|10470.5|10466.5|10
1646180390000|2022-03-02 00:19:50|10471.2|10467.2|10470.1|10467.3|10471.3|10468.3|10470.1|10466.5|2
1646180400000|2022-03-02 00:20:00|10469.8|10467|10469.6|10466.8|10469.8|10467|10469.6|10466.8|3
1646180410000|2022-03-02 00:20:10|10470|10467.2|10463.5|10459.5|10470.3|10467.2|10463|10457|57
1646180420000|2022-03-02 00:20:20|10462.6|10459.8|10461.9|10459.1|10462.6|10459.8|10459.7|10456.9|29
1646180430000|2022-03-02 00:20:30|10462.1|10459.3|10463.1|10460.3|10463.1|10460.3|10462.1|10459.3|3
1646180440000|2022-03-02 00:20:40|10462.7|10459.9|10469.5|10466.7|10470.5|10467.7|10462.4|10459.6|116
1646180450000|2022-03-02 00:20:50|10469.8|10467|10471.5|10468.7|10474|10469.9|10469.2|10463.5|30
1646180460000|2022-03-02 00:21:00|10471.7|10468.9|10474.3|10470.3|10479.6|10473.4|10471.4|10468.3|37
1646180470000|2022-03-02 00:21:10|10474.9|10470.9|10472|10469.2|10474.9|10472|10471.8|10468.7|10
1646180480000|2022-03-02 00:21:20|10471.8|10469|10470.8|10468|10472.9|10469.2|10470.8|10467.7|5
1646180490000|2022-03-02 00:21:30|10471.1|10467.1|10470.9|10466.9|10472.5|10468|10468.8|10462.5|24
1646180500000|2022-03-02 00:21:40|10470.8|10468|10470.8|10468|10471.9|10468.2|10470.8|10467.7|1
1646180510000|2022-03-02 00:21:50|10470.5|10467.7|10468.8|10466|10470.9|10467.7|10468.8|10466|1
1646180520000|2022-03-02 00:22:00|10468.6|10465.8|10468.9|10464.9|10468.9|10465.8|10467.3|10464.5|2
1646180530000|2022-03-02 00:22:10|10466.9|10462.9|10468.8|10466|10471.2|10466|10465.6|10461.2|8
1646180540000|2022-03-02 00:22:20|10469.9|10465.9|10469.9|10465.9|10469.9|10465.9|10469.9|10465.9|2
1646180550000|2022-03-02 00:22:30|||||||||1
1646180560000|2022-03-02 00:22:40|10469.3|10465.3|10469.3|10465.3|10469.3|10465.3|10469.3|10465.3|2
1646180570000|2022-03-02 00:22:50|10468.9|10464.9|10465|10462.2|10468.9|10465|10465|10462.1|3
1646180580000|2022-03-02 00:23:00|10466.1|10462.1|10466.1|10462.1|10470.4|10463|10465|10460.4|11
1646180590000|2022-03-02 00:23:10|10465.8|10463|10466.1|10462.1|10466.9|10463|10465.3|10461.3|6
1646180600000|2022-03-02 00:23:20|10465.8|10463|10465.3|10462.5|10465.8|10463|10465.3|10462.5|1
1646180610000|2022-03-02 00:23:30|10465.8|10463|10463.4|10460.6|10465.9|10463|10463.4|10460.6|6
1646180620000|2022-03-02 00:23:40|10461.5|10458.7|10461.9|10457.9|10462.5|10458.8|10459.5|10456.7|47
1646180630000|2022-03-02 00:23:50|10461.7|10457.7|10459.8|10457|10461.7|10458|10459|10456.1|10
1646180640000|2022-03-02 00:24:00|10458.8|10456|10455.8|10453|10459.9|10456.2|10454.5|10449.9|57
1646180650000|2022-03-02 00:24:10|10456.5|10453.7|10458.8|10456|10458.8|10456|10456.5|10453.7|5
1646180660000|2022-03-02 00:24:20|10458.3|10455.5|10458|10455.2|10458.8|10456|10458|10455.2|3
1646180670000|2022-03-02 00:24:30|10458.6|10455.8|10458|10455.2|10458.8|10456|10458|10455.2|2
1646180680000|2022-03-02 00:24:40|10459.1|10455.1|10459.1|10455.1|10459.1|10455.3|10458.1|10455.1|2
1646180690000|2022-03-02 00:24:50|10458.1|10455.3|10458.6|10455.8|10458.9|10455.8|10458|10454.9|1
1646180700000|2022-03-02 00:25:00|10458.4|10455.6|10458.1|10455.3|10458.4|10455.6|10458.1|10455.3|4
1646180710000|2022-03-02 00:25:10|10457.8|10455|10457.9|10455.1|10458.9|10455.1|10457.4|10454.6|12
1646180720000|2022-03-02 00:25:20|10457.8|10455|10457.1|10454.3|10457.8|10455|10456.6|10453.8|5
1646180730000|2022-03-02 00:25:30|10456.8|10454|10448.7|10445.9|10456.8|10454|10448.5|10445.7|28
1646180740000|2022-03-02 00:25:40|10448.5|10445.7|10450.6|10447.8|10453.1|10448.3|10448.2|10442.9|24
1646180750000|2022-03-02 00:25:50|10450.3|10447.5|10448.8|10444.8|10450.6|10447.8|10448.5|10444.8|5
1646180760000|2022-03-02 00:26:00|10447.9|10445.1|10450.5|10447.7|10451.2|10447.7|10447.9|10445.1|6
1646180770000|2022-03-02 00:26:10|10448.5|10445.7|10450|10447.2|10450|10447.2|10447.4|10444|12
1646180780000|2022-03-02 00:26:20|10450.2|10447.4|10452|10448|10452|10448.1|10450.2|10447.4|7
1646180790000|2022-03-02 00:26:30|10452.7|10448.7|10450.1|10447.3|10452.8|10449.8|10449.9|10447.1|22
1646180800000|2022-03-02 00:26:40|10450.8|10446.8|10453.6|10449.6|10453.6|10449.6|10450.4|10446.8|4
1646180810000|2022-03-02 00:26:50|10453.5|10449.5|10454.4|10451.6|10454.4|10451.6|10452|10449.2|6
1646180820000|2022-03-02 00:27:00|10454|10451.2|10454.2|10451.4|10455.3|10451.6|10454|10451.2|4
1646180830000|2022-03-02 00:27:10|10454.4|10451.6|10454.5|10450.5|10454.5|10451.6|10453.4|10450.5|3
1646180840000|2022-03-02 00:27:20|10454.3|10450.3|10452.5|10449.7|10454.3|10451.3|10452.5|10449.7|5
1646180850000|2022-03-02 00:27:30|10453.5|10450.7|10453.3|10450.5|10453.5|10450.7|10452|10449.2|3
1646180860000|2022-03-02 00:27:40|10452|10449.2|10446.9|10444.1|10453.4|10449.7|10446.9|10444.1|27
1646180870000|2022-03-02 00:27:50|10447.2|10444.4|10447.8|10443.8|10448.6|10445.5|10446.3|10443.5|14
1646180880000|2022-03-02 00:28:00|10446.9|10444.1|10447.2|10444.4|10449.4|10446.6|10446.7|10443.9|71
1646180890000|2022-03-02 00:28:10|10447.4|10444.6|10448.5|10445.7|10448.5|10445.7|10447.4|10444|5
1646180900000|2022-03-02 00:28:20|10449.1|10446.3|10449.6|10446.8|10449.6|10446.8|10449.1|10446.3|2
1646180910000|2022-03-02 00:28:30|10450.3|10447.5|10452.9|10450.1|10453.6|10450.8|10450.3|10447.5|13
1646180920000|2022-03-02 00:28:40|10453.4|10450.6|10452.2|10448.2|10453.6|10450.8|10452.1|10448.2|0
1646180930000|2022-03-02 00:28:50|10452.1|10449.3|10450.1|10447.3|10452.1|10449.3|10450.1|10447.3|6
1646180940000|2022-03-02 00:29:00|10450.4|10447.6|10451.1|10448.3|10451.1|10448.3|10450.4|10447.6|2
1646180960000|2022-03-02 00:29:20|10454.1|10444.1|10450.2|10446.2|10454.1|10448.3|10450.1|10444.1|17
1646180970000|2022-03-02 00:29:30|10449.1|10446.3|10447.1|10444.3|10449.1|10446.3|10446.6|10443.8|4
1646180980000|2022-03-02 00:29:40|10447.4|10444.6|10447.1|10444.3|10447.4|10444.6|10446.6|10443.8|5
1646180990000|2022-03-02 00:29:50|10447.6|10444.8|10447.6|10444.8|10447.6|10444.8|10447.6|10444.8|1
1646181000000|2022-03-02 00:30:00|10447.9|10445.1|10446.5|10443.7|10448.1|10445.3|10446|10443.2|21
1646181010000|2022-03-02 00:30:10|10446|10443.2|10446.3|10443.5|10446.3|10443.5|10445.8|10443|13
1646181020000|2022-03-02 00:30:20|||||||||2
1646181030000|2022-03-02 00:30:30|10446.5|10443.7|10446|10443.2|10446.8|10444|10446|10443.2|4
1646181040000|2022-03-02 00:30:40|||||||||4
1646181050000|2022-03-02 00:30:50|10446.5|10443.7|10446.3|10443.5|10447.3|10444.5|10446|10443.2|23
1646181060000|2022-03-02 00:31:00|10446.6|10443.8|10447.1|10444.3|10447.1|10444.3|10446.3|10443.5|3
1646181070000|2022-03-02 00:31:10|10446.8|10444|10449.6|10445.6|10449.6|10445.9|10446.5|10443.7|18
1646181080000|2022-03-02 00:31:20|10448.5|10445.7|10447.4|10444.6|10449|10446.2|10447.4|10444.6|0
1646181090000|2022-03-02 00:31:30|10447|10444.2|10446.6|10442.6|10447.6|10444.7|10445.8|10441.8|18
1646181100000|2022-03-02 00:31:40|10447.6|10443.6|10443.5|10440.7|10447.8|10444.7|10443.5|10440.6|9
1646181110000|2022-03-02 00:31:50|10443.1|10440.3|10439.5|10436.7|10443.4|10440.3|10439.5|10436.7|38
1646181120000|2022-03-02 00:32:00|10440|10437.2|10436.5|10433.7|10440.1|10437.2|10434.7|10430.1|50
1646181130000|2022-03-02 00:32:10|10437|10434.2|10436.4|10432.4|10439.7|10434.2|10435|10429.7|4
1646181140000|2022-03-02 00:32:20|10436.1|10433.3|10434.2|10430.2|10436.4|10433.3|10433|10429.6|12
1646181150000|2022-03-02 00:32:30|10434.6|10430.6|10432.4|10429.6|10436.5|10431.7|10432.1|10426.5|16
1646181160000|2022-03-02 00:32:40|10431.7|10428.9|10428|10424|10432.3|10428.9|10422.8|10416.9|56
1646181170000|2022-03-02 00:32:50|10427.6|10423.6|10424.3|10421.5|10429.3|10423.6|10422.8|10416.3|16
1646181180000|2022-03-02 00:33:00|10424.9|10422.1|10426.4|10423.6|10428.9|10423.6|10424.9|10418.9|14
1646181190000|2022-03-02 00:33:10|10425.9|10423.1|10429|10425|10429|10425.3|10425.9|10422.8|2
1646181200000|2022-03-02 00:33:20|10429.4|10426.2|10426.8|10422.8|10431.1|10426.6|10426.8|10420.1|3
1646181210000|2022-03-02 00:33:30|10425.9|10423.1|10428|10424|10428|10424|10425.9|10422.5|3
1646181220000|2022-03-02 00:33:40|10427.7|10424.9|10430.5|10427.7|10433.1|10427.7|10427.7|10423.1|13
1646181230000|2022-03-02 00:33:50|10435|10425|10428.9|10426.1|10435.5|10428.2|10428.9|10422.5|10
1646181240000|2022-03-02 00:34:00|10429.2|10425.2|10435.1|10425.1|10437|10433.1|10427.9|10423.3|43
1646181250000|2022-03-02 00:34:10|10431.8|10427.8|10434.2|10430.2|10434.2|10431.3|10430|10423|10
1646181260000|2022-03-02 00:34:20|10434|10430|10436.2|10432.2|10436.7|10432.2|10434|10426.7|5
1646181270000|2022-03-02 00:34:30|10436.1|10433.3|10437|10433|10439.2|10435.2|10435.2|10431.2|6
1646181280000|2022-03-02 00:34:40|10439.2|10435.2|10438.4|10434.4|10439.2|10435.5|10436.3|10433.5|12
1646181290000|2022-03-02 00:34:50|10437|10433|10438.7|10435.9|10439|10435.9|10436.1|10433|5
1646181300000|2022-03-02 00:35:00|10440.3|10437.5|10439.4|10436.6|10440.5|10437.7|10439.4|10436.6|6
1646181310000|2022-03-02 00:35:10|10438.6|10435.8|10435.9|10433.1|10439.1|10436.3|10435.3|10432.2|19
1646181320000|2022-03-02 00:35:20|10431.5|10428.7|10432.6|10428.6|10432.6|10428.7|10431.5|10428.6|7
1646181330000|2022-03-02 00:35:30|10431.5|10428.7|10435.8|10431.8|10437.4|10433.4|10431.5|10425.9|31
1646181340000|2022-03-02 00:35:40|10436.4|10432.4|10439|10435|10439|10435.1|10436.4|10432.4|8
1646181350000|2022-03-02 00:35:50|10438.1|10435.3|10438.9|10436.1|10438.9|10436.1|10437.9|10435.1|0
1646181360000|2022-03-02 00:36:00|10439.9|10437.1|10437.6|10434.8|10440|10437.1|10437.6|10434.8|7
1646181370000|2022-03-02 00:36:10|10437.4|10434.6|10435.9|10433.1|10437.4|10434.6|10434.6|10431.8|2
1646181380000|2022-03-02 00:36:20|10435.7|10432.9|10439|10435|10439|10435|10435.7|10432.9|1
1646181390000|2022-03-02 00:36:30|10440.2|10436.2|10442.9|10440.1|10443.8|10440.1|10440.1|10436.2|5
1646181400000|2022-03-02 00:36:40|10440.5|10436.5|10441.5|10437.5|10443.5|10439.5|10439.4|10436.5|13
1646181410000|2022-03-02 00:36:50|10441.4|10438.6|10442|10439.2|10445|10440.6|10441.4|10435|15
1646181420000|2022-03-02 00:37:00|10442.3|10438.3|10442|10439.2|10442.3|10439.2|10441.2|10438.1|1
1646181430000|2022-03-02 00:37:10|10443|10440.2|10448.3|10445.5|10448.3|10445.5|10443|10440.2|27
1646181440000|2022-03-02 00:37:20|10448.8|10446|10448.3|10445.5|10448.8|10446|10448.3|10445.5|4
1646181450000|2022-03-02 00:37:30|10447.9|10445.1|10446.6|10442.6|10448|10445.1|10445.4|10442.6|30
1646181460000|2022-03-02 00:37:40|10446.3|10443.5|10447.9|10445.1|10447.9|10445.1|10446|10443.2|4
1646181470000|2022-03-02 00:37:50|10447.6|10444.8|10447.1|10444.3|10447.9|10445.1|10447.1|10444.3|4
1646181480000|2022-03-02 00:38:00|10446.8|10444|10446.7|10443.9|10448.1|10445.3|10446.7|10443.9|5
1646181490000|2022-03-02 00:38:10|10442.9|10440.1|10444.7|10441.9|10448.5|10442.2|10442.9|10438.5|13
1646181500000|2022-03-02 00:38:20|10445.6|10441.6|10444.7|10441.9|10445.9|10442.5|10444.7|10441.6|2
1646181510000|2022-03-02 00:38:30|10444.4|10441.6|10444.1|10441.3|10445|10441.9|10444.1|10441|1
1646181520000|2022-03-02 00:38:40|10443.7|10440.9|10442.9|10440.1|10443.7|10440.9|10441.9|10438.8|1
1646181530000|2022-03-02 00:38:50|10443.8|10439.8|10448.8|10444.8|10452.2|10448.8|10443.8|10439.8|29
1646181540000|2022-03-02 00:39:00|10448.7|10446|10448.9|10446.1|10449.5|10446.7|10447.7|10444.6|10
1646181550000|2022-03-02 00:39:10|10447.9|10445.1|10447.5|10443.5|10448|10445.1|10445.9|10443|15
1646181560000|2022-03-02 00:39:20|10448.8|10444.8|10448.7|10445.9|10449|10446.1|10448.7|10444.8|1
1646181570000|2022-03-02 00:39:30|10448.9|10446.1|10447.9|10445.1|10449.8|10446.8|10447.9|10445.1|3
1646181580000|2022-03-02 00:39:40|10448.3|10445.5|10449.3|10446.5|10450.2|10447.3|10448.3|10445.2|6
1646181590000|2022-03-02 00:39:50|10448.6|10445.8|10449.2|10446.4|10449.2|10446.4|10448.4|10445.6|2
1646181600000|2022-03-02 00:40:00|10449.5|10445.5|10449.7|10446.9|10449.7|10446.9|10449.2|10445.5|0
1646181610000|2022-03-02 00:40:10|10450.1|10447.3|10450.2|10447.4|10451.9|10449.1|10450.1|10447.2|7
1646181620000|2022-03-02 00:40:20|10449.7|10446.9|10449.3|10445.3|10449.7|10446.9|10448.2|10445.3|5
1646181630000|2022-03-02 00:40:30|10449.2|10446.4|10455.7|10451.7|10456.2|10453.1|10449.2|10443.7|45
1646181640000|2022-03-02 00:40:40|10455.4|10452.6|10455.3|10451.3|10458.6|10453.2|10453.2|10448.6|16
1646181650000|2022-03-02 00:40:50|10454.4|10451.6|10450.4|10447.6|10454.4|10451.6|10450.4|10447.6|7
1646181660000|2022-03-02 00:41:00|10450|10447.2|10450|10447.2|10450|10447.2|10450|10447.2|1
1646181670000|2022-03-02 00:41:10|10450.2|10447.4|10454.1|10444.1|10454.1|10447.4|10449.2|10444.1|7
1646181680000|2022-03-02 00:41:20|10454.8|10444.8|10452.5|10448.5|10454.8|10449.4|10452.2|10444.8|3
1646181690000|2022-03-02 00:41:30|10451.3|10447.9|10452.5|10448.5|10452.5|10449.4|10451.3|10447.9|2
1646181700000|2022-03-02 00:41:40|10451.6|10448.8|10453.6|10443.6|10453.6|10448.8|10451.6|10443.6|7
1646181710000|2022-03-02 00:41:50|10449.4|10446.6|10453.3|10443.3|10453.3|10446.6|10448.9|10443.3|4
1646181720000|2022-03-02 00:42:00|10450.6|10446.6|10449.2|10446.4|10453.3|10447.9|10448.8|10443.3|0
1646181730000|2022-03-02 00:42:10|10449.3|10446.5|10449.8|10447|10450.8|10447.8|10449.2|10446.4|3
1646181740000|2022-03-02 00:42:20|10450.3|10447.5|10452.9|10448.9|10453.5|10450.7|10450.3|10447.5|8
1646181750000|2022-03-02 00:42:30|10452.7|10448.7|10453.5|10450.7|10454.4|10450.7|10452.5|10448.7|4
1646181760000|2022-03-02 00:42:40|10454|10451.2|10453.5|10450.7|10454|10451.2|10453.5|10450.7|0
1646181770000|2022-03-02 00:42:50|10453.3|10450.5|10449.4|10446.6|10453.3|10450.5|10449.4|10445.7|6
1646181780000|2022-03-02 00:43:00|10449.6|10446.8|10449.6|10446.8|10449.9|10447.1|10448.6|10445.5|6
1646181790000|2022-03-02 00:43:10|10449.3|10446.5|10450|10447.2|10450.3|10447.4|10449.1|10446.3|2
1646181800000|2022-03-02 00:43:20|10449.9|10445.9|10450|10447.2|10450|10447.2|10449.3|10445.9|4
1646181810000|2022-03-02 00:43:30|10449.7|10446.9|10450|10447.2|10450|10447.2|10449.7|10446.9|1
1646181830000|2022-03-02 00:43:50|10450.3|10447.5|10451.9|10447.9|10451.9|10447.9|10450|10447.1|5
1646181840000|2022-03-02 00:44:00|10452.1|10448.1|10452.8|10450|10452.8|10450|10452.1|10448.1|2
1646181850000|2022-03-02 00:44:10|||||||||1
1646181860000|2022-03-02 00:44:20|10452.5|10448.5|10450.8|10448|10452.5|10448.5|10450.8|10447.9|1
1646181870000|2022-03-02 00:44:30|||||||||1
1646181880000|2022-03-02 00:44:40|10450.5|10447.7|10449.5|10446.7|10450.5|10447.7|10449.5|10446.7|2
1646181890000|2022-03-02 00:44:50|10449.2|10446.4|10450.8|10448|10450.8|10448|10448.5|10445.7|33
1646181900000|2022-03-02 00:45:00|10451.1|10447.1|10450|10447.2|10451.1|10447.8|10450|10447.1|3
1646181910000|2022-03-02 00:45:10|10450.3|10447.5|10450.3|10447.5|10450.5|10447.7|10450.3|10447.5|1
1646181920000|2022-03-02 00:45:20|10450.8|10448|10450.8|10448|10452|10449.2|10450.8|10447.7|6
1646181930000|2022-03-02 00:45:30|10451.7|10447.7|10451.8|10449|10452.9|10449|10451.6|10447.7|5
1646181940000|2022-03-02 00:45:40|10451.5|10448.7|10451.3|10448.5|10451.5|10448.7|10451.3|10448.5|0
1646181950000|2022-03-02 00:45:50|10450.7|10447.9|10451.1|10448.3|10451.3|10448.5|10450.7|10447.9|3
1646181960000|2022-03-02 00:46:00|10451.3|10448.5|10453|10450.2|10453|10450.2|10451.3|10448.5|6
1646181970000|2022-03-02 00:46:10|10452.8|10450|10452.8|10450|10453.1|10450|10452.8|10449.1|1
1646181980000|2022-03-02 00:46:20|10453.4|10450.6|10452.8|10450|10453.4|10450.6|10452.8|10450|0
1646181990000|2022-03-02 00:46:30|10453.3|10450.5|10458.1|10455.3|10459|10456.2|10453.3|10450.5|40
1646182000000|2022-03-02 00:46:40|10458.3|10455.5|10458.7|10455.9|10459.2|10456.4|10457.9|10455.1|8
1646182010000|2022-03-02 00:46:50|10458.9|10456.1|10460|10457.2|10460.4|10457.6|10458.9|10456.1|9
1646182020000|2022-03-02 00:47:00|10459.7|10456.9|10459.7|10456.9|10460.5|10457.7|10459.7|10456.9|9
1646182030000|2022-03-02 00:47:10|10460|10457.2|10462.4|10459.6|10462.4|10459.6|10459.7|10456.9|21
1646182040000|2022-03-02 00:47:20|10462.9|10460.1|10465.8|10463|10466.3|10463.5|10462.9|10460.1|26
1646182050000|2022-03-02 00:47:30|10465.5|10462.7|10462.4|10459.6|10465.5|10462.7|10462.4|10459.6|8
1646182060000|2022-03-02 00:47:40|10462.7|10459.9|10463.3|10459.3|10463.3|10459.9|10462.4|10459.3|5
1646182070000|2022-03-02 00:47:50|10463|10460.2|10462.4|10459.6|10463.3|10460.5|10462.4|10459.3|3
1646182080000|2022-03-02 00:48:00|10462.7|10459.9|10462.4|10459.6|10462.7|10459.9|10462.4|10459.6|1
1646182090000|2022-03-02 00:48:10|10461.8|10459|10460.8|10458|10461.8|10459|10459.9|10457.1|20
1646182100000|2022-03-02 00:48:20|10459.9|10457.1|10457.8|10455|10459.9|10457.1|10457.8|10455|11
1646182110000|2022-03-02 00:48:30|10457.5|10454.7|10458.4|10455.6|10458.7|10455.6|10457.5|10454.7|1
1646182120000|2022-03-02 00:48:40|10458.8|10456|10457.7|10454.9|10459.1|10456|10457.7|10454.9|5
1646182130000|2022-03-02 00:48:50|10457.4|10454.6|10456.8|10454|10457.4|10454.6|10456.8|10454|1
1646182140000|2022-03-02 00:49:00|10456.3|10453.5|10455.2|10452.4|10456.3|10453.5|10455.2|10452.4|0
1646182150000|2022-03-02 00:49:10|10456.4|10453.6|10456.8|10454|10460.6|10456.7|10456.4|10450.6|10
1646182160000|2022-03-02 00:49:20|10457.3|10454.5|10459|10456.2|10459|10456.2|10457.3|10454.5|2
1646182170000|2022-03-02 00:49:30|10457.8|10455|10458.6|10455.8|10458.8|10456|10456.8|10454|5
1646182180000|2022-03-02 00:49:40|10457.9|10455.1|10458.9|10454.9|10458.9|10455.1|10457.8|10454.9|3
1646182190000|2022-03-02 00:49:50|10458.6|10455.8|10459.4|10456.6|10459.4|10456.6|10458.6|10455.8|5
1646182200000|2022-03-02 00:50:00|||||||||1
1646182210000|2022-03-02 00:50:10|10459.9|10457.1|10459.4|10456.6|10460.2|10457.4|10459.4|10455.7|10
1646182220000|2022-03-02 00:50:20|10459.2|10456.4|10459.7|10456.9|10459.7|10456.9|10458.6|10454.8|1
1646182230000|2022-03-02 00:50:30|10459.4|10456.6|10459.4|10456.6|10459.4|10456.6|10459.4|10456.6|4
1646182250000|2022-03-02 00:50:50|10460.3|10456.3|10465.8|10463|10465.8|10463|10460.3|10456.3|17
1646182260000|2022-03-02 00:51:00|10466.1|10463.3|10466.6|10463.8|10467.1|10464.3|10465.8|10463|4
1646182270000|2022-03-02 00:51:10|10466.7|10462.7|10466.7|10462.7|10466.7|10463.8|10465.8|10461.9|5
1646182280000|2022-03-02 00:51:20|10466.4|10463.6|10467.2|10464.4|10467.2|10464.4|10466.4|10463.6|1
1646182290000|2022-03-02 00:51:30|10467.5|10463.5|10466.2|10463.4|10467.5|10464.4|10466.2|10463.3|4
1646182300000|2022-03-02 00:51:40|10466.9|10464.1|10467.7|10464.9|10468|10464.9|10466.9|10464|6
1646182310000|2022-03-02 00:51:50|10467.5|10464.7|10467.2|10464.4|10467.5|10464.7|10464.2|10461.3|29
1646182320000|2022-03-02 00:52:00|10466.8|10464|10465.3|10461.3|10466.8|10464|10465.2|10461.3|3
1646182330000|2022-03-02 00:52:10|10464|10461.2|10465.3|10461.3|10465.3|10461.3|10464|10460.6|1
1646182340000|2022-03-02 00:52:20|10464.3|10461.5|10461.4|10458.6|10464.3|10461.5|10461.4|10458.6|6
1646182350000|2022-03-02 00:52:30|10461.2|10458.4|10462.5|10459.7|10463.1|10460.3|10460.4|10457.6|14
1646182360000|2022-03-02 00:52:40|10462.7|10459.9|10462.7|10459.9|10462.9|10460.1|10462.7|10459.9|3
1646182370000|2022-03-02 00:52:50|10463.3|10460.5|10464.3|10461.5|10465.1|10462.3|10463.1|10460.3|4
1646182380000|2022-03-02 00:53:00|10464.1|10461.3|10464|10461.2|10464.5|10461.7|10464|10461.2|4
1646182390000|2022-03-02 00:53:10|10464.5|10461.7|10466|10463.2|10467|10464.2|10464.5|10461.7|16
1646182400000|2022-03-02 00:53:20|10465.9|10463.1|10465.5|10462.7|10466.3|10463.5|10465.3|10462.5|2
1646182410000|2022-03-02 00:53:30|10465.1|10462.3|10465.1|10462.3|10465.4|10462.3|10464.3|10461.2|11
1646182420000|2022-03-02 00:53:40|10466.1|10463.3|10467.1|10464.3|10467.1|10464.3|10466.1|10463.3|3
1646182430000|2022-03-02 00:53:50|10467.5|10464.7|10465.9|10463.1|10468.6|10465.4|10465.8|10463|24
1646182440000|2022-03-02 00:54:00|10464.6|10460.6|10462.1|10459.3|10465.9|10461.4|10462.1|10455.9|29
1646182450000|2022-03-02 00:54:10|10462.4|10459.6|10462.5|10459.7|10463.4|10460.6|10461.5|10458.7|11
1646182460000|2022-03-02 00:54:20|10463.1|10460.3|10464.2|10461.4|10464.2|10461.4|10463.1|10460.2|6
1646182470000|2022-03-02 00:54:30|10464.5|10461.7|10464.6|10461.8|10465.2|10462.4|10464.3|10461.5|1
1646182480000|2022-03-02 00:54:40|10464.9|10462.1|10465.4|10462.6|10465.4|10462.6|10464.4|10461.6|6
1646182490000|2022-03-02 00:54:50|10464.5|10461.7|10467.2|10464.4|10467.2|10464.4|10464.5|10461.7|15
1646182500000|2022-03-02 00:55:00|10467.5|10464.7|10468.7|10465.9|10469|10465.9|10467.5|10464.7|9
1646182510000|2022-03-02 00:55:10|10471.3|10468.5|10470.7|10467.9|10472.4|10469.6|10469.8|10467|27
1646182520000|2022-03-02 00:55:20|10471.3|10468.5|10472.2|10468.2|10472.2|10468.9|10470.7|10467.8|11
1646182530000|2022-03-02 00:55:30|10471.8|10467.8|10473|10470.2|10473.2|10470.4|10471.8|10467.8|9
1646182540000|2022-03-02 00:55:40|10472.5|10469.7|10474.1|10471.3|10474.1|10471.3|10472.5|10469.7|11
1646182550000|2022-03-02 00:55:50|10473.1|10470.3|10466.3|10463.5|10474.6|10471.8|10466.3|10463.5|40
1646182560000|2022-03-02 00:56:00|10466.9|10464.1|10468.9|10466.1|10469.4|10466.3|10466|10463.2|28
1646182570000|2022-03-02 00:56:10|10469.1|10466.3|10470|10466|10470|10467.1|10469.1|10466|5
1646182580000|2022-03-02 00:56:20|10469.4|10465.4|10467.5|10464.7|10469.4|10465.4|10467.5|10464.1|4
1646182590000|2022-03-02 00:56:30|10467.3|10464.5|10467.3|10464.5|10468.4|10465.6|10466.9|10463.8|1
1646182600000|2022-03-02 00:56:40|10466.8|10464|10471.9|10461.9|10472.4|10466.3|10466.8|10461.9|6
1646182610000|2022-03-02 00:56:50|10469.4|10465.4|10468.4|10464.4|10469.4|10466.3|10467.3|10464.2|2
1646182620000|2022-03-02 00:57:00|10468.1|10465.3|10466.5|10463.7|10468.1|10465.3|10466.5|10463.7|3
1646182630000|2022-03-02 00:57:10|||||||||1
1646182640000|2022-03-02 00:57:20|10467|10464.2|10465.6|10461.6|10467.3|10464.5|10465.6|10461.6|5
1646182650000|2022-03-02 00:57:30|10464.9|10462.1|10464.5|10461.7|10465.8|10462.1|10463.3|10460.5|4
1646182660000|2022-03-02 00:57:40|10462.5|10459.7|10466.2|10463.4|10466.5|10463.7|10459.9|10454.9|54
1646182680000|2022-03-02 00:58:00|10465.7|10462.9|10467|10464.2|10467|10464.2|10465.2|10462.4|7
1646182690000|2022-03-02 00:58:10|10467.6|10464.8|10473.5|10470.7|10473.5|10470.7|10467.6|10464.8|21
1646182700000|2022-03-02 00:58:20|10473.2|10470.4|10495|10491|10509.1|10501|10472.7|10469.9|182
1646182710000|2022-03-02 00:58:30|10494.2|10490.2|10479.2|10475.2|10495.5|10490.2|10476.5|10470.7|139
1646182720000|2022-03-02 00:58:40|10478.3|10475.5|10476.3|10466.3|10484.5|10478.5|10472.9|10466.3|55
1646182730000|2022-03-02 00:58:50|10476.5|10466.5|10470|10466|10476.5|10471.2|10469.4|10465.7|17
1646182740000|2022-03-02 00:59:00|10469.1|10466.3|10473.2|10463.2|10473.8|10468.7|10468.2|10462.9|46
1646182750000|2022-03-02 00:59:10|10472.3|10462.3|10466|10463.2|10473.5|10466|10465.4|10462.1|23
1646182760000|2022-03-02 00:59:20|10467.9|10465.1|10466.8|10462.8|10468.8|10465.7|10466.5|10462.8|12
1646182770000|2022-03-02 00:59:30|10466.2|10463.4|10476.5|10473.7|10480.4|10474.1|10466.2|10463.4|26
1646182780000|2022-03-02 00:59:40|10476|10473.2|10482.2|10478.2|10486.1|10480.3|10476|10473.2|101
1646182790000|2022-03-02 00:59:50|10482|10478|10487.9|10477.9|10489.9|10484.1|10481.1|10474.5|45
1646182800000|2022-03-02 01:00:00|10487.7|10477.7|10470.9|10468.1|10487.7|10480.8|10467.6|10463.1|289
1646182810000|2022-03-02 01:00:10|10473.9|10471.1|10462|10458|10476.4|10473.6|10460.9|10454.7|190
1646182820000|2022-03-02 01:00:20|10461.7|10458.9|10453.8|10451|10466.9|10462.2|10449|10443.9|187
1646182830000|2022-03-02 01:00:30|10455|10451.6|10459.4|10455.4|10461.3|10458.5|10449.2|10443.5|94
1646182840000|2022-03-02 01:00:40|10460.4|10457.6|10454.8|10452|10461.2|10457.8|10447.2|10444.4|96
1646182850000|2022-03-02 01:00:50|10455|10451|10450.1|10447.3|10457.2|10451.6|10447.2|10444.3|75
1646182860000|2022-03-02 01:01:00|10451|10447|10469.8|10465.8|10474.1|10470.3|10448.7|10444.1|154
1646182870000|2022-03-02 01:01:10|10468.7|10465.9|10458.5|10455.7|10468.7|10465.9|10455.7|10451.5|44
1646182880000|2022-03-02 01:01:20|10461|10457|10460.7|10457.9|10464.3|10458.9|10457.1|10454.2|35
1646182890000|2022-03-02 01:01:30|10461|10457|10462.4|10458.4|10464.7|10459.3|10457.7|10454.7|20
1646182900000|2022-03-02 01:01:40|10460.9|10458.1|10463.1|10460.3|10463.4|10460.6|10459.1|10456|22
1646182910000|2022-03-02 01:01:50|10463.4|10460.6|10471.7|10468.9|10472.8|10470|10463.3|10459|70
1646182920000|2022-03-02 01:02:00|10472.3|10469.5|10475|10471|10483.4|10480.6|10470|10467.2|131
1646182930000|2022-03-02 01:02:10|10474.1|10471.3|10474.9|10472.1|10481.4|10478.3|10470.9|10467.4|53
1646182940000|2022-03-02 01:02:20|10475.9|10473.1|10482.9|10480.1|10490.8|10488|10475.9|10473.1|73
1646182950000|2022-03-02 01:02:30|10483.1|10480.3|10496.1|10493.3|10497.5|10494.3|10483.1|10480.2|57
1646182960000|2022-03-02 01:02:40|10496.9|10494.1|10502|10498|10502.7|10499.9|10496.3|10493.2|63
1646182970000|2022-03-02 01:02:50|10501.7|10498.9|10498.7|10495.9|10504.5|10501.4|10498.7|10495.6|62
1646182980000|2022-03-02 01:03:00|10499.7|10496.9|10496.6|10493.8|10502.9|10499.4|10495.1|10490.4|43
1646182990000|2022-03-02 01:03:10|10496.8|10494|10511.1|10507.1|10511.3|10508.2|10495.9|10493.1|52
1646183000000|2022-03-02 01:03:20|10510.9|10506.9|10497.5|10493.5|10510.9|10507.4|10497.4|10493.5|89
1646183010000|2022-03-02 01:03:30|10496.6|10493.8|10489.9|10485.9|10500.6|10495.7|10487.8|10484.7|105
1646183020000|2022-03-02 01:03:40|10488.2|10485.4|10493.7|10489.7|10498.2|10494.2|10488.2|10485.3|15
1646183030000|2022-03-02 01:03:50|10493.6|10490.8|10492.3|10488.3|10498.4|10493.8|10491.4|10487.5|19
1646183040000|2022-03-02 01:04:00|10492.2|10489.4|10492.7|10488.7|10495.5|10492.4|10491.6|10488.7|28
1646183050000|2022-03-02 01:04:10|10489.1|10486.3|10489.3|10485.3|10489.3|10486.3|10483.6|10478|40
1646183060000|2022-03-02 01:04:20|10488.4|10485.6|10488.2|10485.4|10488.4|10485.6|10486|10482.9|10
1646183070000|2022-03-02 01:04:30|10488.5|10484.5|10489.8|10487|10489.8|10487|10488|10484.5|7
1646183080000|2022-03-02 01:04:40|10490.7|10486.7|10486.7|10482.7|10490.9|10487.2|10486.7|10482.7|13
1646183090000|2022-03-02 01:04:50|10486.9|10482.9|10480.2|10477.4|10486.9|10484|10476|10473.2|26
1646183100000|2022-03-02 01:05:00|10480.5|10476.5|10479.1|10476.3|10480.5|10477.4|10474.2|10471.4|29
1646183110000|2022-03-02 01:05:10|10479|10476.2|10487.8|10485|10489.5|10486.7|10478.8|10475.1|31
1646183120000|2022-03-02 01:05:20|10487.5|10484.7|10487.4|10484.6|10489|10486.2|10485|10482.2|27
1646183130000|2022-03-02 01:05:30|10488|10485.2|10483.8|10481|10488.5|10485.4|10483.4|10479.7|13
1646183140000|2022-03-02 01:05:40|10483.3|10480.5|10478|10475.2|10485.3|10482.5|10476|10472.3|50
1646183150000|2022-03-02 01:05:50|10479.4|10476.6|10483|10480.2|10484.9|10481.9|10479.4|10476.6|25
1646183160000|2022-03-02 01:06:00|10483.3|10480.5|10483|10480.2|10483.6|10480.8|10482.2|10479.1|12
1646183170000|2022-03-02 01:06:10|10483.2|10480.4|10485.8|10483|10485.8|10483|10483|10480.1|33
1646183180000|2022-03-02 01:06:20|10486.2|10483.4|10492|10489.2|10493.3|10490.5|10486.2|10483.4|37
1646183190000|2022-03-02 01:06:30|10492.3|10489.5|10481.2|10478.4|10493.5|10490.7|10476.2|10469|93
1646183200000|2022-03-02 01:06:40|10479.2|10476.4|10477.2|10474.4|10481.9|10478.4|10477|10473.8|11
1646183210000|2022-03-02 01:06:50|10477.7|10474.9|10487.7|10483.7|10487.7|10483.7|10476|10473.1|44
1646183220000|2022-03-02 01:07:00|10487.6|10484.8|10489.8|10487|10492.3|10488.6|10486.6|10483.7|43
1646183230000|2022-03-02 01:07:10|10490.7|10486.7|10491.8|10489|10494.7|10491.8|10490.7|10486.7|50
1646183240000|2022-03-02 01:07:20|10491.3|10488.5|10491.8|10489|10492.5|10489|10489.4|10486.6|21
1646183250000|2022-03-02 01:07:30|10491.6|10488.8|10488.6|10485.8|10491.6|10488.8|10488.4|10485.3|29
1646183260000|2022-03-02 01:07:40|10489.5|10485.5|10492.8|10490|10494.2|10491.4|10489.4|10485.5|34
1646183270000|2022-03-02 01:07:50|10491.6|10488.8|10489|10486.2|10491.6|10488.8|10487.5|10484.7|28
1646183280000|2022-03-02 01:08:00|10489.3|10485.3|10483|10480.2|10489.5|10486.4|10481.9|10478.5|36
1646183290000|2022-03-02 01:08:10|10483.3|10480.5|10489.5|10485.5|10489.5|10486.7|10483.2|10480.4|9
1646183300000|2022-03-02 01:08:20|10489.2|10486.4|10487.2|10484.4|10489.7|10486.9|10484.8|10481.9|17
1646183310000|2022-03-02 01:08:30|10487.5|10483.5|10485.4|10482.6|10487.5|10484.6|10485.1|10482.3|5
1646183320000|2022-03-02 01:08:40|10486.3|10482.3|10489.2|10486.4|10489.6|10486.8|10485.6|10482.3|7
1646183330000|2022-03-02 01:08:50|10490|10487.2|10493.6|10490.8|10494.5|10491.4|10490|10487.2|16
1646183340000|2022-03-02 01:09:00|10494.2|10491.4|10497.1|10494.3|10500.5|10497.1|10493.9|10491.1|37
1646183350000|2022-03-02 01:09:10|10498.5|10494.5|10497.7|10493.7|10499|10496.2|10495.8|10493|19
1646183360000|2022-03-02 01:09:20|10497.4|10494.6|10508.4|10505.6|10508.8|10506|10497.4|10494.6|71
1646183370000|2022-03-02 01:09:30|10508.6|10505.8|10504|10501.2|10509.4|10506.6|10504|10501.2|31
1646183380000|2022-03-02 01:09:40|10504.5|10501.7|10507|10504.2|10507|10504.2|10501.2|10497.8|33
1646183390000|2022-03-02 01:09:50|10507.2|10504.4|10515.1|10512.3|10517.2|10514.4|10507.2|10504.4|122
1646183400000|2022-03-02 01:10:00|10515.4|10512.6|10513.2|10510.4|10517.7|10514.9|10511.1|10506.2|71
1646183410000|2022-03-02 01:10:10|10514|10511.2|10507.3|10504.5|10514.8|10512|10505.2|10502.4|54
1646183420000|2022-03-02 01:10:20|10508.2|10504.2|10510.5|10507.7|10513.6|10508|10508|10503.6|17
1646183430000|2022-03-02 01:10:30|10510.3|10507.5|10509.3|10506.5|10510.3|10507.5|10506.6|10503.8|25
1646183440000|2022-03-02 01:10:40|10509.1|10506.3|10506.6|10502.6|10509.1|10506.3|10504.6|10500.6|38
1646183450000|2022-03-02 01:10:50|10506.9|10504.1|10518.1|10515.3|10520.3|10517.5|10506.9|10503.2|66
1646183460000|2022-03-02 01:11:00|10518.4|10514.4|10522.1|10519.3|10522.4|10519.3|10515.5|10512.7|48
1646183470000|2022-03-02 01:11:10|10521.9|10519.1|10526|10523.2|10526|10523.2|10521.3|10518.2|62
1646183480000|2022-03-02 01:11:20|10527.5|10524.7|10522.7|10519.9|10527.6|10524.7|10522.7|10519.6|35
1646183490000|2022-03-02 01:11:30|10521|10518.2|10520.8|10516.8|10524.1|10521.2|10519.5|10516.7|17
1646183500000|2022-03-02 01:11:40|10518.5|10515.7|10517|10514.2|10520.5|10517.7|10517|10514.2|36
1646183510000|2022-03-02 01:11:50|10515.5|10512.7|10518.2|10515.4|10518.2|10515.4|10515.5|10512.7|14
1646183520000|2022-03-02 01:12:00|10517.9|10515.1|10519.9|10517.1|10522.4|10519.6|10517.1|10514.2|21
1646183530000|2022-03-02 01:12:10|10520.4|10517.6|10521.4|10518.6|10522.7|10519.9|10519.9|10517.1|17
1646183540000|2022-03-02 01:12:20|10520.8|10518|10518.7|10515.9|10520.9|10518.1|10518.7|10515.9|6
1646183550000|2022-03-02 01:12:30|10518.4|10515.6|10512.3|10509.5|10518.4|10515.6|10509.9|10507|37
1646183560000|2022-03-02 01:12:40|10512|10509.2|10511.4|10508.6|10514.7|10511.9|10511.4|10508.6|11
1646183570000|2022-03-02 01:12:50|10511.2|10508.4|10511.4|10508.6|10511.7|10508.9|10509.7|10506.8|5
1646183580000|2022-03-02 01:13:00|10510.9|10508.1|10507.9|10505.1|10511|10508.1|10507.9|10505.1|11
1646183590000|2022-03-02 01:13:10|10506.9|10504.1|10502.7|10499.9|10506.9|10504.1|10501.9|10498.8|20
1646183600000|2022-03-02 01:13:20|10502.9|10500.1|10501.9|10499.1|10504.5|10501.7|10501.3|10498.5|17
1646183610000|2022-03-02 01:13:30|10502.2|10499.4|10507.3|10504.5|10508.6|10505.8|10502.2|10499.4|28
1646183620000|2022-03-02 01:13:40|10507.1|10504.3|10508.1|10505.3|10508.1|10505.3|10505.7|10502.9|6
1646183630000|2022-03-02 01:13:50|10507.8|10505|10506.3|10503.5|10508.4|10505.3|10505.5|10502.7|13
1646183640000|2022-03-02 01:14:00|10506.5|10503.7|10507.8|10505|10508.4|10505.6|10503|10500.2|31
1646183650000|2022-03-02 01:14:10|10507.3|10504.5|10510.1|10507.3|10510.9|10508.1|10506.8|10504|20
1646183660000|2022-03-02 01:14:20|10508.5|10505.7|10510.1|10507.3|10511.1|10508.3|10508.5|10505.7|6
1646183670000|2022-03-02 01:14:30|10510.4|10507.6|10513.4|10510.6|10513.4|10510.6|10510.1|10507.3|4
1646183680000|2022-03-02 01:14:40|10513.7|10510.9|10513.7|10510.9|10514.1|10511.3|10513.3|10510.5|9
1646183690000|2022-03-02 01:14:50|10514.1|10511.3|10512.4|10509.6|10514.4|10511.6|10511.3|10508.5|19
1646183700000|2022-03-02 01:15:00|10512.6|10509.8|10512.5|10509.7|10512.9|10510.1|10509.9|10507.1|11
1646183710000|2022-03-02 01:15:10|10512.8|10510|10513.9|10511.1|10514.7|10511.9|10512.8|10510|6
1646183720000|2022-03-02 01:15:20|10514.8|10510.8|10513.9|10511.1|10514.8|10511.6|10513.4|10510.6|5
1646183730000|2022-03-02 01:15:30|10514.1|10511.3|10517.4|10514.6|10518.9|10516.1|10514.1|10511.3|15
1646183740000|2022-03-02 01:15:40|10516.8|10514|10517.9|10515.1|10518.9|10516.1|10515.3|10512.5|19
1646183750000|2022-03-02 01:15:50|10518.5|10515.7|10520.6|10517.8|10521.4|10518.6|10517.9|10514.8|17
1646183760000|2022-03-02 01:16:00|10520.4|10517.6|10520.1|10517.3|10521.4|10518.6|10517.4|10514.6|17
1646183770000|2022-03-02 01:16:10|10519.9|10517.1|10517.7|10514.9|10520.2|10517.1|10517.7|10514.9|11
1646183780000|2022-03-02 01:16:20|10518.6|10514.6|10517.7|10514.9|10518.8|10515.7|10517.7|10514.6|0
1646183790000|2022-03-02 01:16:30|10517.9|10515.1|10518.5|10515.7|10519|10516.2|10516.9|10514.1|18
1646183800000|2022-03-02 01:16:40|10521.3|10518.5|10520.5|10517.7|10521.6|10518.8|10520.2|10517.4|17
1646183810000|2022-03-02 01:16:50|10519.2|10516.4|10515.7|10512.9|10519.2|10516.4|10515.4|10512.6|19
1646183820000|2022-03-02 01:17:00|10516.6|10512.6|10514.7|10511.9|10517.7|10514.9|10513.9|10511.1|33
1646183830000|2022-03-02 01:17:10|10515|10512.2|10515.9|10513.1|10517.1|10514.3|10511.1|10508.3|63
1646183840000|2022-03-02 01:17:20|10515.3|10512.5|10516.9|10514.1|10517.9|10515.1|10515.3|10512.2|10
1646183850000|2022-03-02 01:17:30|10515.3|10512.5|10524.9|10522.1|10525|10522.1|10515.3|10512.5|62
1646183860000|2022-03-02 01:17:40|10524.4|10521.6|10526.5|10523.7|10529.5|10526.7|10521.7|10518.9|85
1646183870000|2022-03-02 01:17:50|10527.1|10524.3|10533.4|10530.6|10534.1|10531.3|10525.2|10522.4|88
1646183880000|2022-03-02 01:18:00|10533.6|10530.8|10530.9|10528.1|10533.9|10531.1|10530.4|10527.6|34
1646183890000|2022-03-02 01:18:10|10530.6|10527.8|10530.9|10528.1|10531.1|10528.3|10527.6|10524.8|27
1646183900000|2022-03-02 01:18:20|10531.2|10528.4|10532.9|10530.1|10533.2|10530.4|10530.9|10527.8|24
1646183910000|2022-03-02 01:18:30|10532.4|10529.6|10528.9|10526.1|10532.4|10529.6|10528.5|10525.7|36
1646183920000|2022-03-02 01:18:40|10528.7|10525.9|10528.1|10525.3|10532.1|10529.3|10525.4|10521.4|80
1646183930000|2022-03-02 01:18:50|10525.4|10522.6|10519.7|10516.9|10526.9|10524.1|10518.7|10515.9|35
1646183940000|2022-03-02 01:19:00|10518.7|10515.9|10518.7|10515.9|10519|10516.2|10518.7|10515.9|10
1646183950000|2022-03-02 01:19:10|10518.2|10515.4|10521.2|10518.4|10522.2|10519.4|10518.2|10515.4|23
1646183960000|2022-03-02 01:19:20|10519.9|10517.1|10524.3|10521.5|10526.2|10523.4|10519.2|10516.4|107
1646183970000|2022-03-02 01:19:30|10524.8|10520.8|10528|10525.2|10528|10525.2|10521|10518.2|45
1646183980000|2022-03-02 01:19:40|10526.5|10523.7|10533.3|10530.5|10534|10531.2|10526.5|10523.7|49
1646183990000|2022-03-02 01:19:50|10533.8|10531|10530.3|10527.5|10535.3|10532.5|10529.5|10526.7|51
1646184000000|2022-03-02 01:20:00|10531.8|10529|10529.2|10526.4|10533.3|10530.5|10529.2|10526.4|22
1646184010000|2022-03-02 01:20:10|10528.9|10526.1|10526.7|10523.9|10528.9|10526.1|10525.5|10522.7|16
1646184020000|2022-03-02 01:20:20|10525.9|10523.1|10526.7|10523.9|10527|10524.2|10524.2|10521.4|17
1646184030000|2022-03-02 01:20:30|10526.4|10523.6|10527|10524.2|10527|10524.2|10523.7|10520.9|13
1646184040000|2022-03-02 01:20:40|10526.7|10523.9|10526.9|10524.1|10528.2|10525.4|10526.2|10523.4|14
1646184050000|2022-03-02 01:20:50|10526.4|10523.6|10527|10524.2|10527|10524.2|10525.7|10522.9|27
1646184060000|2022-03-02 01:21:00|10526.7|10523.9|10529.9|10527.1|10530.9|10528.1|10525.7|10522.9|32
1646184070000|2022-03-02 01:21:10|10529.6|10526.8|10529.7|10526.9|10530.8|10527.8|10529.5|10526.7|17
1646184080000|2022-03-02 01:21:20|10529.2|10526.4|10527.9|10525.1|10529.2|10526.4|10527.2|10524.4|29
1646184090000|2022-03-02 01:21:30|10527.5|10524.7|10525.9|10523.1|10527.5|10524.7|10525.7|10522.9|7
1646184100000|2022-03-02 01:21:40|10526.7|10523.9|10524.7|10521.9|10527.7|10524.9|10524.7|10521.9|26
1646184110000|2022-03-02 01:21:50|10524.1|10521.3|10520.5|10517.7|10524.9|10522.1|10514.4|10511.6|114
1646184120000|2022-03-02 01:22:00|10520.2|10517.4|10520.2|10517.4|10522.7|10519.9|10517.2|10514.4|29
1646184130000|2022-03-02 01:22:10|10519.9|10517.1|10521.4|10518.6|10522.3|10519.5|10517.7|10514.9|21
1646184140000|2022-03-02 01:22:20|10521|10518.2|10520.7|10517.9|10521.8|10519|10520|10517.2|4
1646184150000|2022-03-02 01:22:30|10520|10517.2|10515.1|10512.3|10520|10517.2|10514|10511.2|12
1646184160000|2022-03-02 01:22:40|10515.3|10512.5|10515.5|10512.7|10518|10514.9|10512.9|10510.1|22
1646184170000|2022-03-02 01:22:50|10515.2|10512.4|10516.5|10513.7|10516.5|10513.7|10513.7|10510.9|21
1646184180000|2022-03-02 01:23:00|10515.6|10512.8|10511.5|10508.7|10515.7|10512.9|10511.2|10508.4|25
1646184190000|2022-03-02 01:23:10|10511.2|10508.4|10510.3|10507.5|10513.6|10510.8|10509.3|10506.5|30
1646184200000|2022-03-02 01:23:20|10510.9|10508.1|10509.4|10506.6|10512.2|10509.3|10509.3|10506.5|15
1646184210000|2022-03-02 01:23:30|10509.9|10507.1|10509.8|10507|10510.2|10507.4|10507|10504.2|37
1646184220000|2022-03-02 01:23:40|10510.8|10508|10519|10516.2|10519.3|10516.5|10510.8|10508|37
1646184230000|2022-03-02 01:23:50|10518.7|10515.9|10518.9|10516.1|10518.9|10516.1|10516.4|10513.6|21
1646184240000|2022-03-02 01:24:00|10517.8|10515|10513.9|10511.1|10518.1|10515.3|10513.9|10511.1|55
1646184250000|2022-03-02 01:24:10|10514.2|10511.4|10516.5|10513.7|10518.8|10516|10513.6|10510.8|31
1646184260000|2022-03-02 01:24:20|10517|10514.2|10514.5|10511.7|10517.3|10514.5|10514.5|10511.7|8
1646184270000|2022-03-02 01:24:30|10514.2|10511.4|10516.8|10514|10516.8|10514|10513|10510.2|41
1646184280000|2022-03-02 01:24:40|10516.5|10513.7|10519.4|10516.6|10519.4|10516.6|10516|10513.2|12
1646184290000|2022-03-02 01:24:50|10519.8|10517|10518.3|10515.5|10519.8|10517|10516.9|10513.8|35
1646184300000|2022-03-02 01:25:00|10517.7|10514.9|10514.6|10511.8|10519.3|10516.5|10513.5|10510.7|17
1646184310000|2022-03-02 01:25:10|10514.3|10511.5|10514.8|10512|10515.9|10513.1|10513.5|10510.7|10
1646184320000|2022-03-02 01:25:20|10515.1|10512.3|10516.9|10514.1|10517.9|10515.1|10514.8|10512|13
1646184330000|2022-03-02 01:25:30|10515.5|10512.7|10513.4|10510.6|10516.4|10513.6|10513.4|10510.6|47
1646184340000|2022-03-02 01:25:40|10513.7|10510.9|10515|10512.2|10515|10512.2|10513.4|10510.6|12
1646184350000|2022-03-02 01:25:50|10515.8|10513|10519.5|10516.7|10519.5|10516.7|10515.8|10513|16
1646184360000|2022-03-02 01:26:00|10519|10516.2|10523.3|10520.5|10523.3|10520.5|10518|10515.2|42
1646184370000|2022-03-02 01:26:10|10522.7|10519.9|10522.8|10520|10522.8|10520|10520.3|10517.5|17
1646184380000|2022-03-02 01:26:20|10522.2|10519.4|10520.3|10517.5|10522.2|10519.4|10519.5|10516.7|8
1646184390000|2022-03-02 01:26:30|10520.8|10518|10535.1|10532.3|10535.4|10532.6|10520|10517.2|212
1646184400000|2022-03-02 01:26:40|10535.4|10532.6|10529.7|10526.9|10536.4|10533.6|10529.7|10526.9|82
1646184410000|2022-03-02 01:26:50|10528.9|10526.1|10523.7|10520.9|10528.9|10526.1|10522.9|10520.1|39
1646184420000|2022-03-02 01:27:00|10524.3|10521.5|10529.5|10526.7|10529.5|10526.7|10524.3|10521.5|30
1646184430000|2022-03-02 01:27:10|10529.8|10527|10535.3|10532.5|10536|10533.2|10529.8|10527|55
1646184440000|2022-03-02 01:27:20|10535|10532.2|10533.7|10530.9|10536.7|10533.9|10533.4|10530.6|25
1646184450000|2022-03-02 01:27:30|10533.5|10530.7|10533.3|10530.5|10534.3|10531.5|10531.7|10528.9|15
1646184460000|2022-03-02 01:27:40|10533.9|10531.1|10524.7|10521.9|10534.3|10531.5|10524.2|10521.4|71
1646184470000|2022-03-02 01:27:50|10525|10522.2|10521.7|10518.9|10525|10522.2|10521.7|10518.8|20
1646184480000|2022-03-02 01:28:00|10522.6|10519.8|10524.3|10521.5|10524.3|10521.5|10520.5|10517.7|26
1646184490000|2022-03-02 01:28:10|10525|10522.2|10525.5|10522.7|10525.8|10522.8|10524.2|10520.8|17
1646184500000|2022-03-02 01:28:20|10525.3|10522.5|10523.5|10520.7|10525.3|10522.5|10522|10519.2|10
1646184510000|2022-03-02 01:28:30|10524.3|10521.5|10524.1|10521.3|10524.3|10521.5|10523.5|10520.7|10
1646184520000|2022-03-02 01:28:40|10524.3|10521.5|10525.3|10522.5|10526.3|10523.5|10524.3|10521.5|11
1646184530000|2022-03-02 01:28:50|10525.8|10523|10522.3|10519.5|10525.8|10523|10522.3|10519.5|21
1646184540000|2022-03-02 01:29:00|10521.3|10518.5|10522.3|10519.5|10524.3|10521.5|10520.8|10518|13
1646184550000|2022-03-02 01:29:10|10522.8|10520|10522.5|10519.7|10523.3|10520.5|10522.5|10519.7|3
1646184560000|2022-03-02 01:29:20|10522.3|10519.5|10520.3|10517.5|10522.3|10519.5|10520.3|10517.5|5
1646184570000|2022-03-02 01:29:30|10520.9|10518.1|10519.7|10516.9|10520.9|10518.1|10517.3|10513.6|17
1646184580000|2022-03-02 01:29:40|10519.3|10516.5|10520.3|10517.5|10524.7|10521.9|10519.3|10516.2|26
1646184590000|2022-03-02 01:29:50|10519.2|10516.4|10523.7|10520.9|10523.7|10520.9|10519.2|10516.4|22
1646184600000|2022-03-02 01:30:00|10524.3|10521.5|10529.1|10526.3|10532|10529.2|10523.7|10520.9|42
1646184610000|2022-03-02 01:30:10|10529.4|10526.6|10529.9|10527.1|10531|10528.1|10529.4|10526.6|1
1646184620000|2022-03-02 01:30:20|10529.6|10526.8|10528.9|10526.1|10530.2|10527.1|10527.9|10524.8|9
1646184630000|2022-03-02 01:30:30|10528.3|10525.5|10526.9|10524.1|10531.7|10528.9|10525.1|10522.3|81
1646184640000|2022-03-02 01:30:40|10527.5|10524.7|10525.7|10522.9|10527.7|10524.9|10525.7|10522.9|9
1646184650000|2022-03-02 01:30:50|10526|10523.2|10527.6|10524.8|10528.4|10525.6|10523.7|10520.9|18
1646184660000|2022-03-02 01:31:00|10528.1|10525.3|10528.7|10525.9|10528.7|10525.9|10526.9|10524|5
1646184670000|2022-03-02 01:31:10|10528.9|10526.1|10529.3|10526.5|10530.1|10527.3|10528.9|10526.1|9
1646184680000|2022-03-02 01:31:20|10529.6|10526.8|10529.6|10526.8|10531.1|10528.3|10529|10526.2|19
1646184690000|2022-03-02 01:31:30|10528.9|10526.1|10529.1|10526.3|10530.7|10527.9|10528.6|10525.8|15
1646184700000|2022-03-02 01:31:40|10529.9|10527.1|10531.9|10529.1|10534.1|10531.3|10529.1|10526.3|12
1646184710000|2022-03-02 01:31:50|10531.6|10528.8|10537.7|10534.9|10539|10536.2|10531.3|10528.2|42
1646184720000|2022-03-02 01:32:00|10538.3|10535.5|10537.5|10534.7|10538.5|10535.7|10537|10534.2|19
1646184730000|2022-03-02 01:32:10|10537|10534.2|10551.9|10549.1|10553.6|10550.8|10536.5|10533.7|139
1646184740000|2022-03-02 01:32:20|10551.3|10548.5|10547.1|10544.3|10552.4|10549.6|10547.1|10544.3|87
1646184750000|2022-03-02 01:32:30|10546.2|10543.4|10547.1|10544.3|10548.3|10545.5|10545.9|10543.1|27
1646184760000|2022-03-02 01:32:40|10546.5|10543.7|10551.9|10549.1|10552.6|10549.8|10544.9|10542.1|84
1646184770000|2022-03-02 01:32:50|10551.6|10548.8|10552.1|10549.3|10556.8|10554|10549.1|10546.3|64
1646184780000|2022-03-02 01:33:00|10552.3|10549.5|10543.1|10540.3|10552.3|10549.5|10543|10540.2|72
1646184790000|2022-03-02 01:33:10|10543|10540.2|10545.1|10542.3|10545.3|10542.5|10542.7|10539.9|25
1646184800000|2022-03-02 01:33:20|10544.8|10542|10546.7|10543.9|10551.2|10548.4|10541.6|10538.8|83
1646184810000|2022-03-02 01:33:30|10547|10543|10548.9|10546.1|10551.7|10548.9|10545.2|10542.4|49
1646184820000|2022-03-02 01:33:40|10549.2|10546.4|10551.2|10548.4|10552.7|10549.9|10549.2|10546.4|26
1646184830000|2022-03-02 01:33:50|10550.9|10548.1|10556.1|10553.3|10556.1|10553.3|10550.6|10547.8|29
1646184840000|2022-03-02 01:34:00|10556.2|10552.2|10575.9|10573.1|10584.9|10582.1|10555.3|10552.2|355
1646184850000|2022-03-02 01:34:10|10576.1|10573.3|10575.5|10572.7|10580.2|10577.4|10574.3|10571.1|88
1646184860000|2022-03-02 01:34:20|10575.8|10573|10580.9|10576.9|10583.7|10580.9|10575.8|10573|61
1646184870000|2022-03-02 01:34:30|10580|10577.2|10580.6|10577.8|10582.2|10579.4|10579.8|10576.9|44
1646184880000|2022-03-02 01:34:40|10580.3|10577.5|10572.8|10570|10584.8|10579.1|10570|10567.2|58
1646184890000|2022-03-02 01:34:50|10573.5|10570.7|10579.8|10577|10582|10579.2|10573.1|10570.3|46
1646184900000|2022-03-02 01:35:00|10580.5|10577.7|10576.8|10574|10581.1|10578.3|10572|10569.2|58
1646184910000|2022-03-02 01:35:10|10577.1|10574.3|10575.6|10572.8|10578.9|10575.8|10575.4|10572.6|39
1646184920000|2022-03-02 01:35:20|10576.3|10573.5|10576.6|10573.8|10578.4|10575.6|10574.5|10571.1|42
1646184930000|2022-03-02 01:35:30|10575.6|10572.8|10585.3|10582.5|10593.2|10590.4|10575.6|10572.8|153
1646184940000|2022-03-02 01:35:40|10588.8|10586|10582.1|10579.3|10588.8|10586|10580.2|10574.4|45
1646184950000|2022-03-02 01:35:50|10582.4|10579.6|10573.4|10570.6|10582.9|10579.8|10572.6|10569.8|22
1646184960000|2022-03-02 01:36:00|10573.1|10570.3|10569.7|10565.7|10576.2|10570.8|10568.3|10565.5|34
1646184970000|2022-03-02 01:36:10|10568.8|10566|10571.8|10569|10573.6|10570.8|10568.6|10565.5|28
1646184980000|2022-03-02 01:36:20|10571.3|10568.5|10575.3|10571.3|10577|10572.2|10571|10567|48
1646184990000|2022-03-02 01:36:30|10574.4|10571.6|10578.2|10575.4|10582.7|10578.3|10573.8|10568|37
1646185000000|2022-03-02 01:36:40|10577.9|10575.1|10577|10574.2|10578.4|10575.6|10576.7|10573.9|14
1646185010000|2022-03-02 01:36:50|10576.7|10573.9|10576.4|10573.6|10577.4|10574.6|10575.4|10572.6|6
1646185020000|2022-03-02 01:37:00|10576.1|10573.3|10571.9|10569.1|10576.4|10573.6|10571.9|10569.1|19
1646185030000|2022-03-02 01:37:10|10571.3|10568.5|10568.4|10565.6|10572|10568.5|10566.4|10562|45
1646185040000|2022-03-02 01:37:20|10568.1|10565.3|10569.2|10566.4|10569.2|10566.4|10566.1|10563.3|18
1646185050000|2022-03-02 01:37:30|10569.4|10566.6|10567.6|10564.8|10569.5|10566.6|10567.6|10564.8|4
1646185060000|2022-03-02 01:37:40|10567.9|10565.1|10571.7|10568.9|10571.9|10569.1|10567.6|10561.8|34
1646185070000|2022-03-02 01:37:50|10572.3|10569.5|10567.6|10564.8|10572.5|10569.7|10566.6|10563.8|37
1646185080000|2022-03-02 01:38:00|10569.1|10566.3|10570|10567.2|10571.4|10568.6|10568.6|10565.8|15
1646185090000|2022-03-02 01:38:10|10570.1|10566.1|10572.4|10569.6|10572.4|10569.6|10568.9|10566.1|9
1646185100000|2022-03-02 01:38:20|10571.9|10569.1|10574.1|10571.3|10576.4|10573.6|10571.6|10568.7|13
1646185110000|2022-03-02 01:38:30|10575.1|10572.3|10572.7|10569.9|10575.5|10572.6|10571.8|10568.3|16
1646185120000|2022-03-02 01:38:40|10572|10569.2|10570.4|10567.6|10573.5|10570.6|10570|10567.2|11
1646185130000|2022-03-02 01:38:50|10570.7|10566.7|10565.9|10561.9|10570.7|10567.3|10565.4|10561.9|14
1646185140000|2022-03-02 01:39:00|10565.5|10561.5|10566.1|10562.1|10566.1|10562.6|10563.9|10560.5|14
1646185150000|2022-03-02 01:39:10|10565.2|10562.4|10562.4|10559.6|10565.5|10562.4|10562.1|10559.3|42
1646185160000|2022-03-02 01:39:20|10562.7|10559.9|10563.2|10560.4|10564.9|10561.6|10560.2|10557.4|32
1646185170000|2022-03-02 01:39:30|10563.4|10560.6|10561.4|10558.6|10565.5|10562.6|10560.6|10557.8|9
1646185180000|2022-03-02 01:39:40|10562.2|10559.4|10565.4|10562.6|10567.7|10564.9|10561.3|10557.7|51
1646185190000|2022-03-02 01:39:50|10565.2|10562.4|10566|10563.2|10566.5|10563.7|10564.4|10561.3|9
1646185200000|2022-03-02 01:40:00|10566.3|10563.5|10565.7|10562.9|10570.4|10567.6|10564.4|10561.5|28
1646185210000|2022-03-02 01:40:10|10566.6|10563.8|10569.4|10566.6|10571.4|10568.6|10565.4|10562.6|22
1646185220000|2022-03-02 01:40:20|10570|10567.2|10570.4|10567.6|10574.6|10571.8|10569.9|10567.1|11
1646185230000|2022-03-02 01:40:30|10570.7|10567.9|10569.4|10566.6|10572.9|10570.1|10567.4|10564.6|12
1646185240000|2022-03-02 01:40:40|10570.3|10566.3|10568.6|10565.8|10570.5|10567.6|10568.4|10565.5|5
1646185250000|2022-03-02 01:40:50|10569.4|10566.6|10570|10567.2|10570|10567.2|10568.4|10565.6|2
1646185260000|2022-03-02 01:41:00|10569.8|10567|10570.8|10568|10571.4|10568.6|10569.4|10566.1|10
1646185270000|2022-03-02 01:41:10|10572.4|10569.6|10572.8|10570|10573.9|10571.1|10572.4|10569.6|10
1646185280000|2022-03-02 01:41:20|10573.9|10569.9|10580.2|10577.4|10580.2|10577.4|10573.3|10569.9|45
1646185290000|2022-03-02 01:41:30|10580.5|10577.7|10582.8|10580|10584.3|10581.5|10580.2|10576.9|56
1646185300000|2022-03-02 01:41:40|10583.1|10579.1|10585.3|10582.5|10585.3|10582.5|10575.2|10572.1|90
1646185310000|2022-03-02 01:41:50|10585.1|10582.3|10582.6|10579.8|10585.7|10582.6|10582.6|10579.8|26
1646185320000|2022-03-02 01:42:00|10582.3|10579.5|10583.3|10580.5|10584.6|10581.8|10580.6|10577.8|8
1646185330000|2022-03-02 01:42:10|10583.9|10581.1|10584.6|10581.8|10587.1|10584.3|10582.8|10579.9|27
1646185340000|2022-03-02 01:42:20|10584.9|10582.1|10586.4|10583.6|10589.9|10584.4|10583.6|10579|44
1646185350000|2022-03-02 01:42:30|10586.1|10583.3|10596.6|10593.8|10596.6|10593.8|10585.3|10582.5|82
1646185360000|2022-03-02 01:42:40|10595.6|10592.8|10591.8|10589|10598.6|10593|10591.8|10588.1|27
1646185370000|2022-03-02 01:42:50|10592|10589.2|10591.1|10587.1|10593.6|10590.8|10590.2|10587.1|18
1646185380000|2022-03-02 01:43:00|10591.7|10587.7|10621.2|10618.4|10621.2|10618.4|10588.7|10585.9|319
1646185390000|2022-03-02 01:43:10|10620.9|10618.1|10610.7|10606.7|10620.9|10618.1|10608.7|10603|181
1646185400000|2022-03-02 01:43:20|10610.9|10606.9|10603|10600.2|10610.9|10607.2|10597.5|10593.5|79
1646185410000|2022-03-02 01:43:30|10602.6|10599.8|10613|10610.2|10613|10610.2|10601.4|10598.6|43
1646185420000|2022-03-02 01:43:40|10612.7|10609.9|10611.8|10609|10613.1|10610.2|10610.2|10606.9|29
1646185430000|2022-03-02 01:43:50|10611.3|10608.5|10611|10608.2|10615.8|10613|10609.2|10605.3|129
1646185440000|2022-03-02 01:44:00|10610.7|10607.9|10612.8|10610|10613.5|10610.4|10607.4|10604.5|35
1646185450000|2022-03-02 01:44:10|10612.3|10609.5|10597|10594.2|10612.3|10609.5|10595.5|10592.1|88
1646185460000|2022-03-02 01:44:20|10597.2|10594.4|10599.6|10596.8|10606|10603.1|10597.2|10594.4|63
1646185470000|2022-03-02 01:44:30|10599.8|10597|10607.7|10603.7|10607.7|10604.9|10599.3|10596.5|31
1646185480000|2022-03-02 01:44:40|10607.1|10604.3|10602.8|10600|10608|10605.2|10602.5|10599.1|20
1646185490000|2022-03-02 01:44:50|10603.6|10600.8|10608|10605.2|10608.8|10606|10599.8|10597|29
1646185500000|2022-03-02 01:45:00|10610.7|10607.9|10624.4|10621.6|10633.1|10629.3|10610.7|10607.9|271
1646185510000|2022-03-02 01:45:10|10624.7|10621.9|10620.6|10617.8|10627.1|10624.3|10617.6|10614.5|77
1646185520000|2022-03-02 01:45:20|10620.3|10617.5|10620.1|10616.1|10625.9|10622|10617.6|10614.8|60
1646185530000|2022-03-02 01:45:30|10619.2|10616.4|10615.2|10612.4|10620|10617.2|10612.2|10609.3|77
1646185540000|2022-03-02 01:45:40|10615|10612.2|10615|10612.2|10616.3|10613.4|10613|10609.1|25
1646185550000|2022-03-02 01:45:50|10615.9|10613.1|10620|10617.2|10623.6|10620.8|10615.9|10613.1|31
1646185560000|2022-03-02 01:46:00|10618.4|10615.6|10618.1|10614.1|10620.1|10617|10616.5|10613.7|38
1646185570000|2022-03-02 01:46:10|10617|10614.2|10615.3|10612.5|10619.8|10617|10613.5|10610.7|32
1646185580000|2022-03-02 01:46:20|10616.3|10613.5|10614.2|10611.4|10617.3|10614.5|10612.8|10610|38
1646185590000|2022-03-02 01:46:30|10614|10611.2|10612|10609.2|10615.1|10612.3|10610.3|10607.5|28
1646185600000|2022-03-02 01:46:40|10611.5|10608.7|10611.2|10608.4|10612|10609.2|10610|10607.2|35
1646185610000|2022-03-02 01:46:50|10611.7|10608.9|10612.8|10610|10616.8|10614|10606.9|10604.1|102
1646185620000|2022-03-02 01:47:00|10612.5|10609.7|10613.3|10610.5|10614.4|10611.6|10610.3|10607.5|21
1646185630000|2022-03-02 01:47:10|10613.8|10611|10611.6|10608.8|10614.1|10611|10611.6|10608.8|7
1646185640000|2022-03-02 01:47:20|10608.8|10606|10608.4|10605.6|10610.6|10607.8|10607.2|10604.4|36
1646185650000|2022-03-02 01:47:30|10607.7|10604.9|10608.7|10605.9|10609.7|10606.9|10606.9|10604.1|25
1646185660000|2022-03-02 01:47:40|10608.4|10605.6|10604.5|10601.7|10608.7|10605.9|10604.5|10601.7|32
1646185670000|2022-03-02 01:47:50|10604.8|10602|10608.3|10605.5|10609.7|10606.9|10604|10601.2|23
1646185680000|2022-03-02 01:48:00|10607.5|10604.7|10606.3|10603.5|10608.7|10605.9|10605.3|10602.5|15
1646185690000|2022-03-02 01:48:10|10606.2|10603.4|10608.3|10605.5|10610.2|10607.4|10604.3|10601.5|24
1646185700000|2022-03-02 01:48:20|10608.2|10605.4|10614.8|10612|10615.3|10612.4|10608.2|10605.4|45
1646185710000|2022-03-02 01:48:30|10615|10612.2|10615.8|10613|10616.4|10613.6|10613.8|10611|15
1646185720000|2022-03-02 01:48:40|10615|10612.2|10615.5|10612.7|10617.6|10614.8|10615|10612.2|13
1646185730000|2022-03-02 01:48:50|10615.1|10612.3|10617|10614.2|10617.9|10614.8|10613.8|10611|35
1646185740000|2022-03-02 01:49:00|10616.8|10614|10620.4|10617.6|10621.1|10618.3|10616.8|10614|30
1646185750000|2022-03-02 01:49:10|10620.1|10617.3|10620.1|10617.3|10620.9|10618.1|10618.9|10616.1|9
1646185760000|2022-03-02 01:49:20|10619.8|10617|10617.8|10615|10620|10617.1|10617.8|10615|9
1646185770000|2022-03-02 01:49:30|10617.9|10615.1|10616.6|10613.8|10619.8|10617|10614.8|10612|49
1646185780000|2022-03-02 01:49:40|10615.9|10613.1|10612.9|10610.1|10616|10613.1|10612.9|10610.1|16
1646185790000|2022-03-02 01:49:50|10613.2|10610.4|10614.9|10612.1|10616.3|10613.5|10612.4|10609.6|29
1646185800000|2022-03-02 01:50:00|10615.6|10612.8|10612.9|10610.1|10616|10612.9|10612.4|10609.6|14
1646185810000|2022-03-02 01:50:10|10612.6|10609.8|10628.7|10624.7|10628.7|10624.7|10612.6|10609.8|108
1646185820000|2022-03-02 01:50:20|10629.7|10626.9|10634.7|10631.9|10641.5|10638.7|10629.7|10626.9|191
1646185830000|2022-03-02 01:50:30|10634.4|10631.6|10631.2|10628.4|10637.5|10633.5|10624.1|10621|144
1646185840000|2022-03-02 01:50:40|10632|10629.2|10626.5|10623.7|10632|10629.2|10622.5|10619.7|45
1646185850000|2022-03-02 01:50:50|10625.5|10622.7|10629.6|10625.6|10632.6|10629.7|10624.2|10621.4|45
1646185860000|2022-03-02 01:51:00|10628.5|10625.7|10636.5|10633.7|10639|10636.2|10628.5|10624.8|83
1646185870000|2022-03-02 01:51:10|10637.3|10634.5|10637.5|10634.7|10640.5|10637.7|10634.9|10632|79
1646185880000|2022-03-02 01:51:20|10637.7|10634.9|10630|10627.2|10638|10634.9|10630|10627.2|70
1646185890000|2022-03-02 01:51:30|10630.5|10627.7|10639.3|10636.5|10639.3|10636.5|10630.5|10627.4|35
1646185900000|2022-03-02 01:51:40|10638.7|10635.9|10644.5|10641.7|10645.5|10642.7|10638.3|10634.6|90
1646185910000|2022-03-02 01:51:50|10645.1|10642.3|10642.5|10639.7|10646.6|10643.7|10640|10637.2|94
1646185920000|2022-03-02 01:52:00|10641.9|10639.1|10646.3|10643.5|10647.3|10644.5|10638.7|10635.8|51
1646185930000|2022-03-02 01:52:10|10647.2|10643.2|10648.3|10645.5|10648.6|10645.5|10645|10642.2|53
1646185940000|2022-03-02 01:52:20|10648.9|10646.1|10656.1|10653.3|10656.6|10653.8|10648.3|10645.2|80
1646185950000|2022-03-02 01:52:30|10656.4|10653.6|10658.3|10655.5|10658.6|10655.8|10655.5|10652.4|81
1646185960000|2022-03-02 01:52:40|10659.6|10655.6|10667|10664.2|10678.7|10673.5|10659.6|10655.6|547
1646185970000|2022-03-02 01:52:50|10666.5|10663.7|10675.5|10672.7|10680.2|10675.5|10665.5|10662.7|131
1646185980000|2022-03-02 01:53:00|10675.3|10672.5|10671.8|10669|10687.3|10684.5|10671.8|10669|150
1646185990000|2022-03-02 01:53:10|10671.5|10668.7|10671.3|10668.5|10674.6|10671.5|10665.5|10662.7|75
1646186000000|2022-03-02 01:53:20|10671.5|10668.7|10666.4|10663.6|10671.5|10668.7|10665.4|10662.6|70
1646186010000|2022-03-02 01:53:30|10666|10663.2|10660.1|10657.3|10666.4|10663.5|10660.1|10655.3|64
1646186020000|2022-03-02 01:53:40|10659.5|10656.7|10664.3|10661.5|10667.3|10661.5|10658.5|10654.8|57
1646186030000|2022-03-02 01:53:50|10663.7|10660.9|10664.1|10661.3|10666.3|10663.5|10661.3|10658.2|34
1646186040000|2022-03-02 01:54:00|10663.5|10660.7|10670.4|10666.4|10677.2|10674.4|10663.3|10660.2|227
1646186050000|2022-03-02 01:54:10|10670.1|10667.3|10669.3|10666.5|10672.6|10669.8|10667.3|10664.5|41
1646186060000|2022-03-02 01:54:20|10669.6|10665.6|10665.2|10662.4|10671.3|10666.2|10664.3|10659.3|54
1646186070000|2022-03-02 01:54:30|10665.8|10663|10667.6|10663.6|10674.6|10671.5|10665.1|10661.4|48
1646186080000|2022-03-02 01:54:40|10666.5|10663.7|10670.5|10667.7|10671.8|10668.7|10665.5|10662.4|19
1646186090000|2022-03-02 01:54:50|10671.5|10668.7|10670.8|10666.8|10676.3|10672.5|10669.7|10666.3|32
1646186100000|2022-03-02 01:55:00|10670.5|10667.7|10668.7|10665.9|10670.5|10667.7|10667.2|10663.8|13
1646186110000|2022-03-02 01:55:10|10669.8|10665.8|10666.5|10663.7|10669.8|10665.8|10664|10660.9|19
1646186120000|2022-03-02 01:55:20|10666.2|10663.4|10663.9|10661.1|10668.9|10665.1|10663.5|10658.9|24
1646186130000|2022-03-02 01:55:30|10663.7|10660.9|10665.5|10662.7|10668.4|10665.5|10663.7|10660.4|28
1646186140000|2022-03-02 01:55:40|10664.5|10661.7|10660.5|10657.7|10666.6|10662.7|10658.5|10655.7|36
1646186150000|2022-03-02 01:55:50|10660.8|10656.8|10658|10655.2|10662.5|10657.2|10655.5|10652.5|23
1646186160000|2022-03-02 01:56:00|10658.3|10655.5|10658.5|10655.7|10659.8|10656.9|10657.7|10654.9|26
1646186170000|2022-03-02 01:56:10|10658.7|10655.9|10657.8|10655|10659.6|10656.8|10657.3|10653.6|11
1646186180000|2022-03-02 01:56:20|10656.6|10653.8|10658.1|10655.3|10658.1|10655.3|10656|10652.8|32
1646186190000|2022-03-02 01:56:30|10659|10656.2|10660.5|10657.7|10662.6|10658.6|10658.7|10655.9|11
1646186200000|2022-03-02 01:56:40|10659.6|10656.8|10661.5|10658.7|10661.7|10658.9|10657.5|10654.7|10
1646186210000|2022-03-02 01:56:50|10663.7|10660.9|10677.3|10674.5|10677.6|10674.5|10663.7|10660.9|55
1646186220000|2022-03-02 01:57:00|10678.4|10675.6|10676.3|10673.5|10680.2|10677.3|10675.7|10672.9|83
1646186230000|2022-03-02 01:57:10|10677|10673|10681|10677|10681|10678.1|10675.7|10672.8|47
1646186240000|2022-03-02 01:57:20|10679.9|10677.1|10682.7|10679.9|10690.3|10687.5|10679.9|10676.8|179
1646186250000|2022-03-02 01:57:30|10682.3|10679.5|10683.7|10680.9|10685.7|10681.7|10678.7|10673.1|48
1646186260000|2022-03-02 01:57:40|10683.5|10680.7|10698.3|10695.5|10699.4|10696.5|10683.5|10679.8|138
1646186270000|2022-03-02 01:57:50|10697.3|10694.5|10688.9|10686.1|10699.4|10696.5|10687.9|10682.5|99
1646186280000|2022-03-02 01:58:00|10688.6|10685.8|10688.7|10685.9|10689.9|10687.1|10686.6|10683.8|40
1646186290000|2022-03-02 01:58:10|10689.6|10685.6|10696.2|10692.2|10697.4|10693.4|10688.7|10685.6|47
1646186300000|2022-03-02 01:58:20|10696.7|10693.9|10700.2|10696.2|10715.6|10712|10695.8|10691.9|360
1646186310000|2022-03-02 01:58:30|10699.3|10696.5|10708.8|10698.8|10723.3|10714.2|10692.9|10686.5|334
1646186320000|2022-03-02 01:58:40|10709.5|10699.5|10715.5|10712.7|10720.1|10714.7|10703.3|10697.7|66
1646186330000|2022-03-02 01:58:50|10715.7|10712.9|10711.1|10708.3|10720.4|10714.5|10710.8|10704.2|86
1646186340000|2022-03-02 01:59:00|10711.3|10708.5|10702.1|10692.1|10712.8|10709.8|10697.3|10690.8|88
1646186350000|2022-03-02 01:59:10|10703.5|10693.5|10707.4|10697.4|10709.2|10700.7|10699.6|10693.5|41
1646186360000|2022-03-02 01:59:20|10704.7|10700.7|10705.2|10695.2|10707.6|10700.9|10700|10693.4|35
1646186370000|2022-03-02 01:59:30|10705.1|10695.1|10710.5|10700.5|10713.1|10706.1|10703.2|10695.1|40
1646186380000|2022-03-02 01:59:40|10707.8|10703.8|10701.4|10698.6|10710.5|10703.8|10701.3|10695.7|15
1646186390000|2022-03-02 01:59:50|10701.6|10698.8|10702.9|10700.1|10706|10700.3|10699.5|10694.5|35
1646186400000|2022-03-02 02:00:00|10703.1|10700.3|10708.1|10698.1|10714.1|10709.7|10702.7|10698.1|51
1646186410000|2022-03-02 02:00:10|10707.8|10697.8|10709.6|10705.6|10714.6|10705.6|10701.3|10692.9|38
1646186420000|2022-03-02 02:00:20|10712.9|10702.9|10692.7|10689.9|10712.9|10705.6|10692.7|10687.1|29
1646186430000|2022-03-02 02:00:30|10693.2|10690.4|10691.7|10688.9|10694.6|10691.5|10691.7|10688.9|24
1646186440000|2022-03-02 02:00:40|10692.6|10689.8|10692.7|10689.9|10696.3|10691.4|10691.9|10686.1|20
1646186450000|2022-03-02 02:00:50|10692.8|10688.8|10704.8|10700.8|10710.4|10705.5|10688.2|10681.5|124
1646186460000|2022-03-02 02:01:00|10704.6|10700.6|10702.8|10698.8|10709.6|10701.8|10701.5|10695|27
1646186470000|2022-03-02 02:01:10|10702.4|10698.4|10704.5|10694.5|10706.6|10698.6|10698.5|10693.6|53
1646186480000|2022-03-02 02:01:20|10704|10694|10692.2|10682.2|10705.8|10698.4|10689|10682|74
1646186490000|2022-03-02 02:01:30|10692.4|10682.4|10699.4|10695.4|10703.1|10697.8|10685.8|10682.1|181
1646186500000|2022-03-02 02:01:40|10699.3|10696.5|10694.7|10691.9|10702.3|10696.5|10691.9|10686.4|13
1646186510000|2022-03-02 02:01:50|10694.8|10692|10698.1|10688.1|10699.8|10693.2|10693|10687.6|14
1646186520000|2022-03-02 02:02:00|10697.8|10687.8|10692.9|10688.9|10697.8|10691.1|10692.1|10685.4|13
1646186530000|2022-03-02 02:02:10|10692.6|10689.8|10694.9|10690.9|10695.1|10692|10692.6|10689.8|15
1646186540000|2022-03-02 02:02:20|10693.8|10691|10710.7|10700.7|10710.7|10704.8|10692.8|10689.7|56
1646186550000|2022-03-02 02:02:30|10710.9|10700.9|10705.8|10703|10711.4|10705|10703.6|10696.9|12
1646186560000|2022-03-02 02:02:40|10704.3|10701.5|10706.6|10703.8|10709.6|10703.8|10702.6|10696.2|16
1646186570000|2022-03-02 02:02:50|10706.2|10703.4|10736.9|10734.1|10750.4|10744|10705.3|10698.6|457
1646186580000|2022-03-02 02:03:00|10736.6|10733.8|10719.4|10716.6|10738.6|10733.8|10716.4|10709|99
1646186590000|2022-03-02 02:03:10|10722.4|10712.4|10727.5|10723.5|10731|10725.5|10718.5|10712|72
1646186600000|2022-03-02 02:03:20|10730.2|10720.2|10741.3|10737.3|10745|10737.5|10725.3|10717.9|95
1646186610000|2022-03-02 02:03:30|10746.8|10736.8|10732.5|10728.5|10747.8|10737.8|10732.1|10726|75
1646186620000|2022-03-02 02:03:40|10736|10726|10727.9|10723.9|10736.2|10731.1|10727.9|10721.4|24
1646186630000|2022-03-02 02:03:50|10730.6|10720.6|10731.6|10728.8|10735.6|10728.9|10723.5|10718.4|61
1646186640000|2022-03-02 02:04:00|10731.8|10729|10730.3|10726.3|10736.7|10729.7|10726.7|10720|35
1646186650000|2022-03-02 02:04:10|10733.6|10723.6|10731.2|10728.4|10734.2|10728.4|10729.2|10723.6|9
1646186660000|2022-03-02 02:04:20|10730.8|10728|10730.9|10726.9|10736.8|10731.3|10730.5|10724.3|65
1646186670000|2022-03-02 02:04:30|10730.5|10726.5|10731.4|10728.6|10736|10731|10728.6|10722.6|27
1646186680000|2022-03-02 02:04:40|10732.3|10728.3|10744|10734|10744|10736.6|10732.3|10727.2|62
1646186690000|2022-03-02 02:04:50|10741.3|10737.3|10748.8|10746|10750.3|10747.5|10741.3|10736.5|134
1646186700000|2022-03-02 02:05:00|10749.1|10745.1|10741.6|10731.6|10752.6|10745.1|10738.6|10731.6|100
1646186710000|2022-03-02 02:05:10|10738.9|10734.9|10731.5|10727.5|10742.9|10738.5|10731.5|10725|89
1646186720000|2022-03-02 02:05:20|10730.9|10726.9|10732|10729.2|10739|10732.3|10728.6|10721.5|44
1646186730000|2022-03-02 02:05:30|10732.2|10729.4|10737.6|10727.6|10738|10732.2|10732.2|10727|9
1646186740000|2022-03-02 02:05:40|10733.4|10730.6|10737.1|10733.1|10739.8|10733.1|10730|10722.8|70
1646186750000|2022-03-02 02:05:50|10735.5|10732.7|10734.3|10730.3|10740.4|10734|10733.3|10726.9|16
1646186760000|2022-03-02 02:06:00|10737.8|10727.8|10753.7|10749.7|10760|10752.5|10736.5|10727.8|279
1646186770000|2022-03-02 02:06:10|10756.4|10746.4|10755|10745|10756.8|10750.1|10745.4|10739.6|84
1646186780000|2022-03-02 02:06:20|10752.3|10748.3|10745.4|10742.6|10752.3|10748.4|10744.2|10738.6|43
1646186790000|2022-03-02 02:06:30|10745.7|10741.7|10736.8|10734|10748|10742.6|10736.8|10731.2|39
1646186800000|2022-03-02 02:06:40|10737.5|10733.5|10732.7|10728.7|10741.7|10736.3|10729|10723.2|79
1646186810000|2022-03-02 02:06:50|10731.6|10728.8|10731.3|10727.3|10738.6|10731.3|10731|10725|47
1646186820000|2022-03-02 02:07:00|10731.2|10728.4|10732.7|10728.7|10732.7|10728.7|10722.4|10716.4|106
1646186830000|2022-03-02 02:07:10|10736.3|10726.3|10736.2|10733.4|10743.8|10736.8|10734|10726.3|29
1646186840000|2022-03-02 02:07:20|10735.2|10732.4|10730.3|10720.3|10739|10732.6|10726|10719.8|67
1646186850000|2022-03-02 02:07:30|10731|10721|10733.4|10723.4|10736.1|10729.6|10726.1|10720.6|72
1646186860000|2022-03-02 02:07:40|10730.1|10726.1|10728.8|10726|10733.4|10728|10728.8|10723.4|7
1646186870000|2022-03-02 02:07:50|10729.9|10725.9|10733.3|10729.3|10735.8|10729.5|10729.9|10723.4|24
1646186880000|2022-03-02 02:08:00|10732.2|10729.4|10741.5|10737.5|10746.8|10739.3|10731.5|10724.8|59
1646186890000|2022-03-02 02:08:10|10741.3|10737.3|10740.8|10730.8|10745.6|10738.6|10736.3|10730.8|35
1646186900000|2022-03-02 02:08:20|10738.3|10734.3|10737.3|10733.3|10743.8|10737.4|10736.3|10732.3|16
1646186910000|2022-03-02 02:08:30|10737|10734.5|10739.9|10735.9|10744.3|10738.6|10737|10731.6|31
1646186920000|2022-03-02 02:08:40|10739.7|10735.7|10739.2|10729.2|10740.4|10735.8|10736.2|10729.2|16
1646186930000|2022-03-02 02:08:50|10736.2|10732.2|10730.7|10726.7|10740|10734.6|10728.5|10723.2|70
1646186940000|2022-03-02 02:09:00|10730.6|10727.8|10730.6|10727.8|10736.2|10728.9|10729.6|10725.2|22
1646186950000|2022-03-02 02:09:10|10730.9|10726.9|10730.7|10726.7|10731.5|10727.8|10727.8|10725|33
1646186960000|2022-03-02 02:09:20|10732.8|10722.8|10721.3|10717.3|10732.8|10726.1|10718.2|10714.2|66
1646186970000|2022-03-02 02:09:30|10721.1|10717.1|10720.2|10717.4|10723.6|10718.9|10717.5|10711.2|71
1646186980000|2022-03-02 02:09:40|10719.8|10717|10718.2|10715.4|10719.8|10717|10716.6|10713.5|28
1646186990000|2022-03-02 02:09:50|10717.3|10714.5|10703.1|10699.1|10718.5|10715.4|10701.8|10699|98
1646187000000|2022-03-02 02:10:00|10702.9|10698.9|10710.3|10706.3|10710.5|10707.4|10700.8|10696.4|83
1646187010000|2022-03-02 02:10:10|10710.5|10706.5|10703.6|10700.8|10712|10706.5|10701.6|10695.8|51
1646187020000|2022-03-02 02:10:20|10703.4|10700.6|10710.2|10707.4|10711.5|10707.6|10703.1|10699.7|30
1646187030000|2022-03-02 02:10:30|10710.5|10706.5|10711.2|10708.4|10712.5|10709.4|10707.7|10701.2|22
1646187040000|2022-03-02 02:10:40|10712.3|10708.3|10710.2|10707.4|10713.3|10710.2|10710|10707.1|20
1646187050000|2022-03-02 02:10:50|10710.9|10706.9|10710.3|10706.3|10715.3|10711.9|10708.8|10702|65
1646187060000|2022-03-02 02:11:00|10710.9|10706.9|10723.8|10721|10724.7|10721.9|10708.2|10705.3|91
1646187070000|2022-03-02 02:11:10|10724.4|10721.6|10720.9|10716.9|10724.8|10722|10715.6|10710.8|47
1646187080000|2022-03-02 02:11:20|10721.1|10717.1|10722.8|10720|10727.8|10725|10718.8|10715.9|40
1646187090000|2022-03-02 02:11:30|10722.9|10718.9|10718.4|10715.6|10724.9|10721.2|10718.4|10713.6|41
1646187100000|2022-03-02 02:11:40|10717.2|10714.4|10719.7|10716.9|10722.2|10719.4|10716.2|10712.9|36
1646187110000|2022-03-02 02:11:50|10719.5|10716.7|10711.1|10707.1|10720|10716.7|10708.3|10704.3|74
1646187120000|2022-03-02 02:12:00|10710.8|10708|10716.3|10713.5|10716.3|10713.5|10710.8|10707.1|35
1646187130000|2022-03-02 02:12:10|10717.7|10714.9|10718|10714|10721.6|10717.7|10717.7|10714|28
1646187140000|2022-03-02 02:12:20|10717.7|10714.9|10720.2|10717.4|10720.8|10718|10717.7|10714.6|17
1646187150000|2022-03-02 02:12:30|10720.3|10717.5|10719.4|10715.4|10723.9|10718.5|10718.2|10713.9|22
1646187160000|2022-03-02 02:12:40|10719.2|10716.4|10723.5|10720.7|10726.6|10723.5|10719|10715.4|51
1646187170000|2022-03-02 02:12:50|10722.3|10719.5|10719|10716.2|10722.4|10719.5|10717.1|10713.4|18
1646187180000|2022-03-02 02:13:00|10719.3|10716.5|10717.3|10714.5|10721.3|10718.5|10716.3|10713.4|16
1646187190000|2022-03-02 02:13:10|10716.5|10713.7|10707.6|10703.6|10719|10713.7|10706.3|10703.5|69
1646187200000|2022-03-02 02:13:20|10710.6|10707.8|10707.5|10704.7|10711.3|10708.5|10706.4|10703.4|49
1646187210000|2022-03-02 02:13:30|10707.2|10704.4|10701.7|10698.9|10708.3|10705.5|10693.3|10690.5|119
1646187220000|2022-03-02 02:13:40|10701.5|10698.7|10695.7|10692.9|10703.5|10700.7|10694.7|10691.6|63
1646187230000|2022-03-02 02:13:50|10696.3|10693.5|10682.9|10680.1|10697.2|10694.4|10680.1|10677.3|158
1646187240000|2022-03-02 02:14:00|10684.1|10681.3|10687.6|10683.6|10692.4|10688.1|10684.1|10681.3|116
1646187250000|2022-03-02 02:14:10|10687.8|10683.8|10674.8|10670.8|10687.8|10684.1|10674.3|10670.8|64
1646187260000|2022-03-02 02:14:20|10672.3|10669.5|10679.1|10676.3|10682.6|10677.9|10664.9|10661.5|149
1646187270000|2022-03-02 02:14:30|10679.3|10676.5|10675.5|10672.7|10681.7|10678.3|10672.5|10668.8|67
1646187280000|2022-03-02 02:14:40|10675.8|10671.8|10675.5|10672.7|10676.9|10673.2|10672.3|10666.9|31
1646187290000|2022-03-02 02:14:50|10677.4|10673.4|10672.6|10668.6|10677.4|10674.3|10670.6|10666.6|23
1646187300000|2022-03-02 02:15:00|10675.9|10665.9|10672.5|10669.7|10676.2|10673.1|10670.3|10665.9|41
1646187310000|2022-03-02 02:15:10|10672.7|10669.9|10676.6|10672.6|10680|10676.9|10672.7|10669.9|53
1646187320000|2022-03-02 02:15:20|10679.3|10669.3|10678.2|10675.4|10679.3|10675.4|10674.2|10669.3|120
1646187330000|2022-03-02 02:15:30|10679.3|10675.3|10675.5|10672.7|10689.3|10685.9|10674.9|10671.1|206
1646187340000|2022-03-02 02:15:40|10676.8|10672.8|10675.7|10672.9|10677.5|10674.7|10675.7|10672.8|12
1646187350000|2022-03-02 02:15:50|10674.9|10672.1|10677.1|10674.3|10677.6|10674.5|10674.9|10672.1|11
1646187360000|2022-03-02 02:16:00|10676.8|10674|10659.2|10655.2|10676.8|10674|10658.1|10654.9|131
1646187370000|2022-03-02 02:16:10|10659.9|10655.9|10667|10664.2|10668.1|10664.7|10658|10655.2|69
1646187380000|2022-03-02 02:16:20|10667.3|10664.5|10657.1|10654.3|10667.3|10664.5|10653.2|10650.4|74
1646187390000|2022-03-02 02:16:30|10657.7|10653.7|10650.1|10647.3|10659.4|10654.6|10649.9|10643.5|138
1646187400000|2022-03-02 02:16:40|10649.1|10646.3|10648.1|10645.3|10650.7|10646.3|10640.8|10637.1|192
1646187410000|2022-03-02 02:16:50|10647.8|10643.8|10644.8|10642|10649.1|10645.3|10641|10637.6|89
1646187420000|2022-03-02 02:17:00|10644.9|10642.1|10657.2|10653.2|10657.2|10653.3|10644.1|10640.7|177
1646187430000|2022-03-02 02:17:10|10657.9|10655.1|10657.1|10654.3|10660.1|10657.3|10656.2|10649.7|27
1646187440000|2022-03-02 02:17:20|10656.7|10652.7|10654.6|10650.6|10657.1|10652.7|10651.4|10644.1|57
1646187450000|2022-03-02 02:17:30|10654.4|10650.4|10657.2|10653.2|10658.9|10654.6|10652.3|10648.7|40
1646187460000|2022-03-02 02:17:40|10656.3|10653.5|10652.1|10649.3|10657.4|10654.3|10652.1|10647.3|21
1646187470000|2022-03-02 02:17:50|10652.6|10649.8|10653.8|10649.8|10657.7|10651.3|10647.6|10644.8|99
1646187480000|2022-03-02 02:18:00|10652.7|10649.9|10654|10650|10656.6|10651.5|10651.7|10646.6|154
1646187490000|2022-03-02 02:18:10|10654.6|10651.2|10657.2|10653.2|10657.3|10654.3|10651.9|10645.5|33
1646187500000|2022-03-02 02:18:20|10657|10653|10654.3|10651.5|10659.5|10653.8|10654|10646.7|24
1646187510000|2022-03-02 02:18:30|10656.7|10646.7|10653.4|10649.4|10657.8|10652.3|10651.7|10645.9|27
1646187520000|2022-03-02 02:18:40|10653.3|10650.5|10650.5|10647.7|10653.6|10650.6|10650.3|10647.2|13
1646187530000|2022-03-02 02:18:50|10650|10647.2|10650.3|10647.5|10653.3|10647.6|10647.7|10641.3|48
1646187540000|2022-03-02 02:19:00|10651.2|10647.2|10653.3|10650.5|10658.7|10653.3|10649.8|10645.1|55
1646187550000|2022-03-02 02:19:10|10651.5|10648.7|10655.4|10651.4|10658.1|10653.5|10651.5|10646.9|50
1646187560000|2022-03-02 02:19:20|10655.2|10651.2|10658.1|10655.3|10661.4|10658.5|10653|10646.7|146
1646187570000|2022-03-02 02:19:30|10659.6|10656.8|10665.1|10662.3|10669.8|10664.1|10659.1|10653.5|126
1646187580000|2022-03-02 02:19:40|10665.3|10662.5|10668.3|10665.5|10675.1|10668.4|10665|10658.7|89
1646187590000|2022-03-02 02:19:50|10668.1|10665.3|10680.5|10670.5|10680.7|10674.5|10668.1|10664.4|66
1646187600000|2022-03-02 02:20:00|10677.2|10673.2|10683.1|10680.3|10687.5|10681.3|10677.2|10673.2|76
1646187610000|2022-03-02 02:20:10|10683.6|10680.8|10672.2|10668.2|10688.4|10685.5|10671.1|10667.7|135
1646187620000|2022-03-02 02:20:20|10672|10668|10668.1|10658.1|10673.2|10669.6|10663.3|10656.9|53
1646187630000|2022-03-02 02:20:30|10664.8|10660.8|10658.9|10656.1|10665.4|10662.1|10655.2|10651.2|76
1646187640000|2022-03-02 02:20:40|10658|10654|10654.2|10651.4|10658|10654.6|10651.9|10644.5|47
1646187650000|2022-03-02 02:20:50|10653.9|10651.1|10651.1|10648.3|10656|10653.1|10651.1|10648|40
1646187660000|2022-03-02 02:21:00|10652|10648|10648.4|10645.6|10656|10650.5|10647.4|10642|46
1646187670000|2022-03-02 02:21:10|10648.3|10645.5|10647.7|10643.7|10650.2|10645.5|10642.4|10637.5|107
1646187680000|2022-03-02 02:21:20|10646.5|10640.4|10648.6|10645.8|10650.5|10646.8|10645|10639.6|30
1646187690000|2022-03-02 02:21:30|10648.4|10645.6|10646.9|10642.9|10652.6|10647.6|10645.8|10642.6|43
1646187700000|2022-03-02 02:21:40|10650.4|10640.4|10646.4|10643.6|10650.4|10644.2|10637.2|10631.8|89
1646187710000|2022-03-02 02:21:50|10646.6|10643.8|10644.9|10640.9|10649.6|10643.8|10639.4|10636.6|34
1646187720000|2022-03-02 02:22:00|10644.6|10641.8|10644.8|10642|10646.5|10642.9|10644|10640.9|25
1646187730000|2022-03-02 02:22:10|10645.1|10641.1|10638.3|10634.3|10646.6|10643.8|10637.5|10631|49
1646187740000|2022-03-02 02:22:20|10637.4|10634.6|10641.6|10638.8|10642.5|10638.8|10636.3|10633.5|15
1646187750000|2022-03-02 02:22:30|10649.3|10645.3|10640|10637.2|10652.8|10646.7|10640|10635|58
1646187760000|2022-03-02 02:22:40|10639.7|10636.9|10643.3|10640.5|10644|10641.2|10639.1|10636.3|20
1646187770000|2022-03-02 02:22:50|10643.5|10640.7|10644.4|10641.6|10648.2|10643|10642.6|10638.2|9
1646187780000|2022-03-02 02:23:00|10644.6|10641.8|10649.7|10645.7|10653.2|10649.6|10643.6|10640.1|34
1646187790000|2022-03-02 02:23:10|10648.2|10645.4|10652.3|10648.3|10653.4|10648.6|10647.6|10643.4|20
1646187800000|2022-03-02 02:23:20|10652.5|10648.5|10654.9|10650.9|10657.8|10650.9|10650.6|10645.8|39
1646187810000|2022-03-02 02:23:30|10658.2|10648.2|10650.8|10648|10659.8|10655.7|10650.8|10648|21
1646187820000|2022-03-02 02:23:40|10651|10648.2|10651.9|10647.9|10656.1|10653|10651|10645.2|18
1646187830000|2022-03-02 02:23:50|10652.3|10649.5|10652.8|10650|10653.9|10650.2|10652.3|10649.5|8
1646187840000|2022-03-02 02:24:00|10652.5|10649.7|10652.1|10648.1|10653.1|10650|10648.9|10642.2|24
1646187850000|2022-03-02 02:24:10|10651.9|10647.9|10656.6|10653.8|10661.7|10658.2|10649.5|10646.7|58
1646187860000|2022-03-02 02:24:20|10656.2|10653.4|10664.6|10654.6|10664.6|10657.9|10655.4|10649.8|14
1646187870000|2022-03-02 02:24:30|10664.4|10654.4|10662.8|10660|10667.9|10661.7|10659.3|10654.4|54
1646187880000|2022-03-02 02:24:40|10661.9|10657.9|10659.8|10657|10665.8|10659|10659.8|10655.8|17
1646187890000|2022-03-02 02:24:50|10659.3|10656.5|10668.7|10664.7|10674|10668.1|10657.8|10653.9|59
1646187900000|2022-03-02 02:25:00|10667.6|10664.8|10666.5|10662.5|10671|10664.8|10664.6|10661|15
1646187910000|2022-03-02 02:25:10|10665.4|10662.6|10671.5|10667.5|10674.4|10669.5|10665.4|10659.8|36
1646187920000|2022-03-02 02:25:20|10676.8|10666.8|10675.2|10672.4|10681.6|10675.4|10672.5|10666|67
1646187930000|2022-03-02 02:25:30|10675|10672.2|10673|10670.2|10679.6|10674.3|10673|10668.6|17
1646187940000|2022-03-02 02:25:40|10674.3|10671.5|10677.2|10674.4|10678.1|10675.2|10674.2|10671.3|20
1646187950000|2022-03-02 02:25:50|10677.5|10674.7|10692.4|10682.4|10692.4|10687.2|10677|10673.1|65
1646187960000|2022-03-02 02:26:00|10688.1|10684.1|10690.1|10686.1|10690.1|10686.2|10676|10671.6|81
1646187970000|2022-03-02 02:26:10|10689.5|10686.7|10694.4|10684.4|10710.1|10704|10689.5|10684.4|146
1646187980000|2022-03-02 02:26:20|10692.4|10688.4|10685.6|10681.6|10701.3|10696|10685.5|10681.4|38
1646187990000|2022-03-02 02:26:30|10686|10683.2|10706.2|10696.2|10706.7|10700.7|10686|10681.9|55
1646188000000|2022-03-02 02:26:40|10706.4|10696.4|10701.7|10697.7|10706.4|10699.7|10695.5|10692.4|19
1646188010000|2022-03-02 02:26:50|10701.5|10698.7|10703.9|10699.9|10707.5|10701.5|10700.6|10696.9|25
1646188020000|2022-03-02 02:27:00|10703.4|10699.4|10693.7|10683.7|10706.7|10699.5|10689.4|10682.7|70
1646188030000|2022-03-02 02:27:10|10693.4|10683.4|10694.6|10690.6|10698.9|10693|10687.4|10682.9|95
1646188040000|2022-03-02 02:27:20|10695.1|10691.1|10691.5|10687.5|10695.6|10692.2|10689.7|10683|50
1646188050000|2022-03-02 02:27:30|10689|10686.2|10691.6|10688.8|10696|10689.6|10688.6|10684|13
1646188060000|2022-03-02 02:27:40|10692.5|10688.5|10691.8|10689|10696.3|10693|10691.6|10688.5|16
1646188070000|2022-03-02 02:27:50|10692.5|10688.5|10692.6|10688.6|10697.8|10692.4|10690.6|10685.6|24
1646188080000|2022-03-02 02:28:00|10692.1|10688.1|10695.7|10691.7|10699.2|10692.8|10691.8|10684.8|31
1646188090000|2022-03-02 02:28:10|10694.6|10691.8|10696.7|10693.9|10700.3|10697.3|10694.6|10689|44
1646188100000|2022-03-02 02:28:20|10696.4|10693.6|10697.5|10693.5|10698.9|10694.9|10693.5|10689.5|20
1646188110000|2022-03-02 02:28:30|10701.4|10691.4|10700.4|10697.6|10702|10697.8|10697.2|10691|29
1646188120000|2022-03-02 02:28:40|10699.9|10697.1|10699|10696.2|10705.6|10699.2|10699|10693.5|28
1646188130000|2022-03-02 02:28:50|10699.2|10696.4|10705|10702.2|10709.2|10702.9|10698.1|10692.8|25
1646188140000|2022-03-02 02:29:00|10704.8|10702|10707|10704.2|10711|10705|10704.4|10698.6|58
1646188150000|2022-03-02 02:29:10|10707.2|10704.4|10708.5|10704.5|10708.5|10705.4|10705.4|10701.7|9
1646188160000|2022-03-02 02:29:20|10708.2|10705.4|10707.9|10703.9|10711.6|10705.4|10702.8|10698.6|30
1646188170000|2022-03-02 02:29:30|10707.1|10703.1|10714.3|10710.3|10715.2|10711.6|10707.1|10700.8|36
1646188180000|2022-03-02 02:29:40|10713.4|10710.6|10712.2|10709.4|10715.8|10710.8|10710.8|10705.8|20
1646188190000|2022-03-02 02:29:50|10713|10710.2|10714.3|10710.3|10717.6|10712.2|10712.2|10707.4|20
1646188200000|2022-03-02 02:30:00|10713.2|10710.4|10716.9|10712.9|10719|10714.1|10713.2|10709|26
1646188210000|2022-03-02 02:30:10|10719.6|10709.6|10708.5|10704.5|10719.6|10714.3|10706.6|10703.7|38
1646188220000|2022-03-02 02:30:20|10709.7|10705.7|10707|10704.2|10711.5|10708.4|10707|10703.7|44
1646188230000|2022-03-02 02:30:30|10707.2|10704.4|10703.8|10701|10709.3|10705.7|10702.2|10698.9|61
1646188240000|2022-03-02 02:30:40|10706.1|10702.1|10708.9|10704.9|10711.6|10704.9|10704.9|10699.6|28
1646188250000|2022-03-02 02:30:50|10707.7|10704.3|10715.7|10711.7|10719.4|10712.5|10707.7|10703.6|162
1646188260000|2022-03-02 02:31:00|10715.5|10711.5|10710.8|10708|10720.2|10713|10710.8|10707.7|28
1646188270000|2022-03-02 02:31:10|10711.1|10708.3|10714.5|10710.5|10716.5|10713.7|10711.1|10708.3|28
1646188280000|2022-03-02 02:31:20|10714.6|10711.8|10712|10709.2|10716.5|10712.6|10712|10708.3|19
1646188290000|2022-03-02 02:31:30|10713.6|10709.6|10713.4|10710.6|10716.5|10713.6|10713|10709.6|33
1646188300000|2022-03-02 02:31:40|10712.8|10710|10708.6|10705.8|10712.8|10710|10705.4|10699|96
1646188310000|2022-03-02 02:31:50|10709.5|10705.5|10709.6|10706.8|10709.7|10706.8|10707.6|10703.7|25
1646188320000|2022-03-02 02:32:00|10708.6|10705.8|10701.9|10697.9|10708.6|10705.8|10701.3|10695|104
1646188330000|2022-03-02 02:32:10|10701.6|10698.8|10706.1|10702.1|10706.1|10702.1|10700.4|10697.6|24
1646188340000|2022-03-02 02:32:20|10704.6|10701.8|10700.6|10697.8|10704.6|10701.8|10700.6|10697.7|21
1646188350000|2022-03-02 02:32:30|10701.2|10698.4|10698.2|10695.4|10702.7|10699.3|10697.6|10690.6|34
1646188360000|2022-03-02 02:32:40|10698.6|10695.8|10700.2|10697.4|10700.2|10697.4|10697.6|10694.5|15
1646188370000|2022-03-02 02:32:50|10700|10697.2|10698.9|10694.9|10700.5|10697.4|10697.8|10694.7|9
1646188380000|2022-03-02 02:33:00|10698.7|10694.7|10707.2|10704.4|10709.4|10704.6|10698.4|10694.7|40
1646188390000|2022-03-02 02:33:10|10706.9|10702.9|10704.4|10701.6|10707.2|10704.4|10704.4|10701.6|6
1646188400000|2022-03-02 02:33:20|10703.6|10700.8|10704.3|10700.3|10707|10703.4|10703|10697|21
1646188410000|2022-03-02 02:33:30|10706.5|10702.5|10705.7|10702.9|10707.3|10703.4|10705.2|10702.1|3
1646188420000|2022-03-02 02:33:40|10705.4|10702.6|10709.5|10705.5|10712.2|10707.4|10705.2|10701.6|54
1646188430000|2022-03-02 02:33:50|10712.2|10702.2|10707.2|10704.4|10712.2|10704.9|10705.8|10702.2|12
1646188440000|2022-03-02 02:34:00|10707.4|10704.6|10711.2|10708.4|10711.3|10708.4|10706.4|10703.5|27
1646188450000|2022-03-02 02:34:10|10710.9|10708.1|10717|10714.2|10719.9|10714.2|10710.7|10707.5|96
1646188460000|2022-03-02 02:34:20|10717.2|10714.4|10717.9|10713.9|10720.2|10715|10713.2|10708.2|38
1646188470000|2022-03-02 02:34:30|10717.8|10715|10726.5|10722.5|10726.5|10723.2|10717.2|10711.4|84
1646188480000|2022-03-02 02:34:40|10723.7|10720.9|10716.4|10713.6|10725.9|10722.7|10715|10712.2|56
1646188490000|2022-03-02 02:34:50|10717.3|10713.3|10723.4|10720.6|10726|10720.6|10717|10713.3|49
1646188500000|2022-03-02 02:35:00|10723.8|10721|10722|10719.2|10728.3|10724.6|10722|10719.2|59
1646188510000|2022-03-02 02:35:10|10722.9|10718.9|10720.4|10717.6|10724.5|10721.6|10719.6|10716.8|24
1646188520000|2022-03-02 02:35:20|10721|10718.2|10720.6|10717.8|10724.2|10721.4|10720.4|10716.7|13
1646188530000|2022-03-02 02:35:30|10720.4|10717.6|10716.9|10712.9|10722.2|10717.6|10716.6|10712.2|28
1646188540000|2022-03-02 02:35:40|10715.4|10712.6|10714.3|10710.3|10716.9|10713.8|10710.1|10703.8|92
1646188550000|2022-03-02 02:35:50|10713.7|10709.7|10718.4|10715.6|10718.7|10715.9|10712.6|10709.5|57
1646188560000|2022-03-02 02:36:00|10718.1|10715.3|10713.8|10711|10720.7|10717.6|10712.8|10709.9|42
1646188570000|2022-03-02 02:36:10|10714.4|10711.6|10710.9|10706.9|10715.5|10712.1|10709.8|10706.1|54
1646188580000|2022-03-02 02:36:20|10710.3|10707.5|10708.1|10704.1|10712.6|10709.8|10707.8|10703.9|9
1646188590000|2022-03-02 02:36:30|10709|10699|10701.4|10698.6|10709|10701.3|10701.2|10696.8|110
1646188600000|2022-03-02 02:36:40|10701.1|10698.3|10703.2|10700.4|10703.7|10700.9|10700.8|10698|13
1646188610000|2022-03-02 02:36:50|10703.3|10699.3|10695.8|10693|10703.3|10699.6|10695.6|10691.7|39
1646188620000|2022-03-02 02:37:00|10695.6|10692.8|10693.6|10690.8|10696.5|10693.6|10692.5|10686|38
1646188630000|2022-03-02 02:37:10|10694.7|10690.7|10701.4|10698.6|10701.4|10698.6|10693.3|10690.5|22
1646188640000|2022-03-02 02:37:20|10701.5|10697.5|10699.5|10695.5|10704|10699.6|10697.6|10694|19
1646188650000|2022-03-02 02:37:30|10699.2|10696.4|10704.8|10702|10704.8|10702|10699.2|10696|24
1646188660000|2022-03-02 02:37:40|10705.4|10702.6|10712.4|10709.6|10712.6|10709.6|10700.7|10695.2|64
1646188670000|2022-03-02 02:37:50|10712.8|10710|10730.2|10727.4|10732.3|10728.6|10712.8|10710|113
1646188680000|2022-03-02 02:38:00|10728.7|10725.9|10722.3|10718.3|10731.3|10727.4|10722.2|10716.4|34
1646188690000|2022-03-02 02:38:10|10726.3|10716.3|10725.8|10723|10727.8|10724.4|10722.7|10716.3|24
1646188700000|2022-03-02 02:38:20|10725.9|10721.9|10724.1|10721.3|10728.2|10725.4|10723.6|10720.8|48
1646188710000|2022-03-02 02:38:30|10724.6|10721.8|10719.1|10716.3|10724.6|10721.8|10718.6|10715.8|33
1646188720000|2022-03-02 02:38:40|10718.6|10715.8|10717.8|10715|10721.6|10715.8|10714.4|10709.5|66
1646188730000|2022-03-02 02:38:50|10718.6|10715.8|10716.5|10712.5|10718.9|10715.8|10714.4|10711.6|17
1646188740000|2022-03-02 02:39:00|10716.4|10713.6|10722.4|10719.6|10727.3|10724.5|10716.4|10713.6|64
1646188750000|2022-03-02 02:39:10|10723|10720.2|10725.7|10721.7|10726.8|10723.2|10723|10716.8|22
1646188760000|2022-03-02 02:39:20|10725.4|10722.6|10725.5|10721.5|10731.4|10725.4|10724.6|10720.8|26
1646188770000|2022-03-02 02:39:30|10724.7|10722.7|10728.8|10726|10732.4|10727.5|10722.7|10719.5|40
1646188780000|2022-03-02 02:39:40|10729.1|10726.3|10736.1|10732.1|10740.3|10736.8|10728.5|10725.7|77
1646188790000|2022-03-02 02:39:50|10735.8|10733|10742.5|10738.5|10743.5|10739.6|10732.5|10729.7|96
1646188800000|2022-03-02 02:40:00|10743.5|10739.5|10754.3|10750.3|10775.2|10768.7|10741.4|10738.5|438
1646188810000|2022-03-02 02:40:10|10754.5|10750.5|10763.2|10760.4|10769.2|10764.9|10754.3|10747|158
1646188820000|2022-03-02 02:40:20|10763|10760.2|10763.3|10759.3|10766.6|10761.2|10758.2|10755.1|98
1646188830000|2022-03-02 02:40:30|10765.7|10755.7|10754.4|10751.6|10766.3|10761.6|10754.4|10751.6|115
1646188840000|2022-03-02 02:40:40|10754.7|10750.7|10752.5|10748.5|10758.4|10755.6|10748.6|10744.9|65
1646188850000|2022-03-02 02:40:50|10752.4|10749.6|10761.8|10759|10767.4|10762.6|10752.4|10749.6|194
1646188860000|2022-03-02 02:41:00|10762|10759.2|10758.7|10754.7|10764.3|10761.2|10755.7|10751.7|63
1646188870000|2022-03-02 02:41:10|10757.6|10753.6|10767.1|10757.1|10769.2|10763.3|10755.7|10752.9|111
1646188880000|2022-03-02 02:41:20|10766.7|10756.7|10775.3|10772.5|10786.7|10781.3|10763.6|10756.7|183
1646188890000|2022-03-02 02:41:30|10774.6|10771.8|10775.4|10772.6|10781.2|10776.5|10773.6|10769.6|90
1646188900000|2022-03-02 02:41:40|10775.7|10771.7|10779.6|10776.8|10785.9|10781|10772.3|10768|75
1646188910000|2022-03-02 02:41:50|10779.4|10776.6|10774.2|10771.4|10784.3|10779.3|10773.3|10767.7|69
1646188920000|2022-03-02 02:42:00|10775.7|10772.9|10778.9|10776.1|10782|10778.9|10775.7|10772.9|44
1646188930000|2022-03-02 02:42:10|10778.6|10775.8|10781.3|10778.5|10784.5|10778.7|10773.2|10769.1|88
1646188940000|2022-03-02 02:42:20|10781.5|10778.7|10782.5|10779.7|10783.8|10781|10778.2|10774.8|48
1646188950000|2022-03-02 02:42:30|10781.6|10778.8|10777.5|10774.7|10781.6|10778.8|10775.2|10769.2|81
1646188960000|2022-03-02 02:42:40|10777.2|10774.4|10783.1|10780.3|10783.3|10780.5|10777.2|10774.4|97
1646188970000|2022-03-02 02:42:50|10783.3|10780.5|10778.1|10775.3|10783.6|10780.8|10777.1|10774|62
1646188980000|2022-03-02 02:43:00|10777.5|10774.7|10781.1|10778.3|10783.6|10780.8|10777.5|10774.7|70
1646188990000|2022-03-02 02:43:10|10781.6|10778.8|10782.3|10779.5|10783.6|10780.8|10781.1|10777.9|83
1646189000000|2022-03-02 02:43:20|10782.1|10779.3|10782.1|10779.3|10783.6|10780.8|10782.1|10779|57
1646189010000|2022-03-02 02:43:30|10782.4|10779.6|10782.5|10779.7|10783.6|10780.8|10781.6|10778.8|34
1646189020000|2022-03-02 02:43:40|10782.1|10779.3|10783.6|10780.8|10783.6|10780.8|10782.1|10779|48
1646189030000|2022-03-02 02:43:50|10783.1|10780.3|10782.1|10779.3|10783.1|10780.3|10780.3|10777.5|69
1646189040000|2022-03-02 02:44:00|10782.4|10778.4|10783.3|10780.5|10783.6|10780.8|10781.1|10778.3|53
1646189050000|2022-03-02 02:44:10|10783.6|10780.8|10770.2|10767.4|10783.6|10780.8|10770.2|10764.1|195
1646189060000|2022-03-02 02:44:20|10770.9|10766.9|10771.8|10769|10773.7|10770.6|10768.7|10765.9|94
1646189070000|2022-03-02 02:44:30|10771.5|10768.7|10766.1|10762.1|10775.6|10772.8|10765|10762.1|98
1646189080000|2022-03-02 02:44:40|10766.3|10762.3|10766.1|10762.1|10767.1|10764|10763.8|10761|40
1646189090000|2022-03-02 02:44:50|10765.8|10763|10763.8|10761|10765.9|10763|10761.8|10758.3|39
1646189100000|2022-03-02 02:45:00|10766.8|10756.8|10762.8|10760|10766.8|10761|10753.8|10751|117
1646189110000|2022-03-02 02:45:10|10763.4|10760.6|10771|10768.2|10774.2|10771.4|10760.8|10758|135
1646189120000|2022-03-02 02:45:20|10771.2|10768.4|10769|10766.2|10774.7|10770.8|10767.3|10764.5|41
1646189130000|2022-03-02 02:45:30|10768.4|10765.6|10774.7|10770.7|10774.7|10771.6|10768.4|10765.3|67
1646189140000|2022-03-02 02:45:40|10774.4|10771.6|10770.7|10766.7|10776.4|10773.6|10768.5|10765.7|54
1646189150000|2022-03-02 02:45:50|10770.5|10766.5|10772|10769.2|10773.6|10770|10768.6|10763.6|36
1646189160000|2022-03-02 02:46:00|10771.8|10769|10772.6|10769.8|10774.9|10772|10771.6|10768.7|25
1646189170000|2022-03-02 02:46:10|10772.1|10769.3|10780.9|10776.9|10781.3|10777.4|10771.6|10768.7|64
1646189180000|2022-03-02 02:46:20|10780.7|10776.7|10781.8|10779|10785.7|10782.9|10779.1|10776.3|91
1646189190000|2022-03-02 02:46:30|10781.4|10778.6|10782.2|10779.4|10782.5|10779.4|10777.9|10775.1|17
1646189200000|2022-03-02 02:46:40|10781.6|10778.8|10775.8|10773|10784.2|10779.9|10775.8|10773|73
1646189210000|2022-03-02 02:46:50|10776.6|10773.8|10773.8|10771|10777.7|10774.6|10773.8|10770.7|51
1646189220000|2022-03-02 02:47:00|10772.8|10768.8|10769.8|10767|10772.8|10769.6|10769.8|10767|37
1646189230000|2022-03-02 02:47:10|10770.4|10767.6|10769.2|10766.4|10771.7|10768|10769.2|10766.4|14
1646189240000|2022-03-02 02:47:20|10769.5|10765.5|10763.2|10760.4|10769.5|10766.1|10761.2|10758.1|74
1646189250000|2022-03-02 02:47:30|10762.9|10758.9|10763.4|10760.6|10767.2|10762.5|10761.2|10757.2|31
1646189260000|2022-03-02 02:47:40|10763.2|10760.4|10760.4|10757.6|10763.2|10760.4|10759.2|10756.4|7
1646189270000|2022-03-02 02:47:50|10759.4|10756.6|10763.7|10759.7|10765|10760.6|10758.4|10755|28
1646189280000|2022-03-02 02:48:00|10762.6|10759.8|10758.2|10755.4|10766.9|10763.5|10758.2|10754.6|83
1646189290000|2022-03-02 02:48:10|10757.9|10755.1|10760.9|10756.9|10767.6|10762|10757.9|10754.3|83
1646189300000|2022-03-02 02:48:20|10761.3|10757.3|10759.1|10755.1|10761.3|10758.2|10757.3|10754.5|15
1646189310000|2022-03-02 02:48:30|10758.9|10754.9|10745.8|10743|10759.6|10756.8|10743.1|10740.3|145
1646189320000|2022-03-02 02:48:40|10746.1|10742.1|10745|10742.2|10747.9|10745|10741.6|10738.8|77
1646189330000|2022-03-02 02:48:50|10745.1|10741.1|10735|10732.2|10745.7|10742|10735|10730.8|60
1646189340000|2022-03-02 02:49:00|10734.8|10732|10747|10744.2|10747.6|10744.2|10734.8|10732|77
1646189350000|2022-03-02 02:49:10|10747.3|10744.5|10749.4|10746.6|10750.3|10747.4|10746.4|10743.6|28
1646189360000|2022-03-02 02:49:20|10750|10747.2|10748.8|10746|10752.2|10749.4|10748.8|10746|39
1646189370000|2022-03-02 02:49:30|10748.6|10745.8|10747.7|10743.7|10748.6|10745.8|10741.8|10738.7|48
1646189380000|2022-03-02 02:49:40|10746.2|10743.4|10748.6|10745.8|10750.7|10747.8|10743.8|10741|22
1646189390000|2022-03-02 02:49:50|10750.1|10747.3|10743.1|10740.3|10750.7|10747.3|10742.7|10739.9|19
1646189400000|2022-03-02 02:50:00|10744|10741.2|10741.6|10738.8|10744.7|10741.9|10741.3|10738.5|24
1646189410000|2022-03-02 02:50:10|10742.5|10738.5|10742.7|10738.7|10746.5|10742.6|10742.4|10738.5|20
1646189420000|2022-03-02 02:50:20|10742.4|10739.6|10744.9|10742.1|10748.5|10745.4|10742.4|10739.6|12
1646189430000|2022-03-02 02:50:30|10744.6|10741.8|10749.5|10745.5|10751.2|10748.4|10741.5|10738.7|63
1646189440000|2022-03-02 02:50:40|10748.6|10745.8|10763.3|10759.3|10763.3|10760.2|10748.6|10745.5|91
1646189450000|2022-03-02 02:50:50|10762.4|10759.6|10773.2|10770.4|10776.1|10773.3|10754.4|10751.6|192
1646189460000|2022-03-02 02:51:00|10772.9|10770.1|10773.3|10770.5|10781|10775.4|10771.8|10768.1|116
1646189470000|2022-03-02 02:51:10|10773|10770.2|10771.8|10769|10774.7|10771.8|10771.3|10768.5|22
1646189480000|2022-03-02 02:51:20|10772.9|10768.9|10774.3|10770.3|10775.5|10772.7|10772.3|10768.9|69
1646189490000|2022-03-02 02:51:30|10774.1|10770.1|10766.4|10763.6|10774.1|10770.4|10763.6|10760.3|61
1646189500000|2022-03-02 02:51:40|10766.2|10763.4|10768.4|10765.6|10772.2|10766.5|10766.2|10762.2|12
1646189510000|2022-03-02 02:51:50|10769.8|10767|10772.5|10768.5|10775.3|10771.4|10769|10766.2|40
1646189520000|2022-03-02 02:52:00|10772.2|10769.4|10778.5|10774.5|10779.4|10776.6|10772.2|10769.3|56
1646189530000|2022-03-02 02:52:10|10777.9|10773.9|10777.6|10774.8|10785.1|10782.3|10777.4|10773.7|132
1646189540000|2022-03-02 02:52:20|10777.9|10775.1|10783.4|10780.6|10783.7|10780.9|10774.4|10771.3|71
1646189550000|2022-03-02 02:52:30|10783.7|10779.7|10782.6|10779.8|10784.7|10781.9|10781.9|10778.8|29
1646189560000|2022-03-02 02:52:40|10782.7|10779.9|10784.7|10781.9|10784.7|10781.9|10781.4|10778.6|51
1646189570000|2022-03-02 02:52:50|10785.1|10782.3|10786.4|10783.6|10786.4|10783.6|10784.7|10781.2|153
1646189580000|2022-03-02 02:53:00|10786.6|10783.8|10771.3|10768.5|10786.8|10784|10771|10767.1|268
1646189590000|2022-03-02 02:53:10|10771.7|10768.9|10771.1|10768.3|10773.8|10770.9|10768.8|10766|62
1646189600000|2022-03-02 02:53:20|10770.8|10768|10767.3|10764.5|10771.1|10768.3|10763.7|10760.9|74
1646189610000|2022-03-02 02:53:30|10766.8|10764|10769.1|10766.3|10769.6|10766.3|10766.8|10764|10
1646189620000|2022-03-02 02:53:40|10769.3|10766.5|10772.3|10769.5|10775.6|10772.8|10769.3|10766.5|30
1646189630000|2022-03-02 02:53:50|10772.1|10769.3|10767.7|10764.9|10772.1|10769.3|10764.9|10760.5|106
1646189640000|2022-03-02 02:54:00|10768.6|10765.8|10773.7|10770.9|10775.3|10772.5|10768.6|10765.8|25
1646189650000|2022-03-02 02:54:10|10774.1|10771.3|10771.8|10767.8|10775.2|10772.3|10770.5|10767.7|29
1646189660000|2022-03-02 02:54:20|10771.7|10768.9|10770.5|10767.7|10772.7|10769.9|10770.5|10767.7|5
1646189670000|2022-03-02 02:54:30|10770.7|10767.9|10768.1|10765.3|10771.6|10768.7|10767.9|10765|10
1646189680000|2022-03-02 02:54:40|10767.6|10763.6|10767.3|10764.5|10768.2|10765.4|10767.3|10763.6|6
1646189690000|2022-03-02 02:54:50|10768.2|10764.2|10771.1|10768.3|10771.6|10768.5|10767.1|10764.2|31
1646189700000|2022-03-02 02:55:00|10769.8|10767|10773.5|10770.7|10774.1|10771.3|10768.9|10763.5|63
1646189710000|2022-03-02 02:55:10|10774.1|10771.3|10771|10767|10775.4|10772.3|10771|10767|34
1646189720000|2022-03-02 02:55:20|10769.9|10767.1|10762.1|10759.3|10769.9|10767.1|10762.1|10759|36
1646189730000|2022-03-02 02:55:30|10761.5|10758.7|10757|10754.2|10762.8|10759.9|10750.3|10746.3|66
1646189740000|2022-03-02 02:55:40|10757.3|10753.3|10761.4|10758.6|10765.4|10760.2|10756|10753|42
1646189750000|2022-03-02 02:55:50|10761.2|10758.4|10754|10751.2|10762.3|10758.4|10751.2|10748.4|26
1646189760000|2022-03-02 02:56:00|10754.3|10750.3|10737.8|10735|10754.3|10750.6|10732.6|10727.8|158
1646189770000|2022-03-02 02:56:10|10736|10733.2|10734.1|10730.1|10736.9|10733.2|10731.2|10726.8|74
1646189780000|2022-03-02 02:56:20|10733.8|10731|10756.2|10746.2|10757.1|10750.4|10729|10725.2|132
1646189790000|2022-03-02 02:56:30|10755.7|10745.7|10742|10739.2|10759.9|10751.2|10742|10738.5|66
1646189800000|2022-03-02 02:56:40|10742.5|10739.7|10743.6|10739.6|10743.6|10740.2|10741.8|10738.7|22
1646189810000|2022-03-02 02:56:50|10743.3|10740.5|10739.6|10736.8|10743.6|10740.5|10739.2|10733.2|45
1646189820000|2022-03-02 02:57:00|10739.4|10736.6|10739.7|10735.7|10742.4|10736.8|10734.7|10731.9|34
1646189830000|2022-03-02 02:57:10|10738.8|10736|10745.9|10741.9|10749|10744.2|10737.8|10734.7|58
1646189840000|2022-03-02 02:57:20|10745.6|10742.8|10744.9|10740.9|10749.2|10744.5|10742.8|10739.2|26
1646189850000|2022-03-02 02:57:30|10745.5|10741.5|10749|10746.2|10749.5|10746.7|10745.5|10741.5|20
1646189860000|2022-03-02 02:57:40|10748.4|10745.6|10741.9|10737.9|10748.4|10745.6|10741.6|10737.9|11
1646189870000|2022-03-02 02:57:50|10742.3|10738.3|10733.6|10730.8|10743.3|10739.3|10733.6|10728|57
1646189880000|2022-03-02 02:58:00|10733.4|10730.6|10732.7|10728.7|10736.8|10731.8|10730.6|10726.8|42
1646189890000|2022-03-02 02:58:10|10731.5|10729.5|10741.2|10738.4|10745.7|10742.4|10731.5|10728.7|90
1646189900000|2022-03-02 02:58:20|10741|10738.2|10746.6|10743.8|10747.2|10744.4|10741|10738.2|37
1646189910000|2022-03-02 02:58:30|10745.8|10743|10750.5|10747.7|10754.1|10747.7|10743.8|10739.8|97
1646189920000|2022-03-02 02:58:40|10747.9|10743.9|10744.5|10740.5|10749.4|10743.9|10743.4|10739.4|10
1646189930000|2022-03-02 02:58:50|10745.1|10741.7|10746.7|10742.7|10746.7|10742.8|10744.5|10740.5|3
1646189940000|2022-03-02 02:59:00|||||||||2
1646189950000|2022-03-02 02:59:10|10746.4|10743.6|10753.5|10749.5|10754.3|10750.4|10745.8|10742.5|24
1646189960000|2022-03-02 02:59:20|10756.8|10746.8|10752.1|10748.1|10757.5|10751.4|10752.1|10746.6|7
1646189970000|2022-03-02 02:59:30|10754.5|10744.5|10762.5|10758.5|10765.2|10758.5|10747.6|10743.6|134
1646189980000|2022-03-02 02:59:40|10766.2|10756.2|10755.9|10751.9|10767.2|10760.5|10749.3|10746|84
1646189990000|2022-03-02 02:59:50|10756.2|10752.2|10759.8|10757|10764.1|10760.2|10756|10752.2|107
1646190000000|2022-03-02 03:00:00|10759.1|10756.3|10758.7|10754.7|10761|10757.6|10754.9|10751.9|27
1646190010000|2022-03-02 03:00:10|10759|10755|10753.4|10749.4|10761.6|10758.8|10753.1|10749.4|23
1646190020000|2022-03-02 03:00:20|10752.3|10749.5|10754.8|10750.8|10758.5|10752.9|10751.4|10747.4|16
1646190030000|2022-03-02 03:00:30|10754.6|10751.8|10755.6|10752.8|10757.4|10754.6|10752.6|10747.3|31
1646190040000|2022-03-02 03:00:40|10756.5|10752.5|10748.6|10745.8|10756.6|10753.8|10748.6|10745.8|20
1646190050000|2022-03-02 03:00:50|10748.2|10745.4|10745.6|10742.8|10750.7|10747.6|10744.6|10741.5|30
1646190060000|2022-03-02 03:01:00|10745.5|10742.7|10746.6|10742.6|10747.6|10744.4|10745.5|10742.1|9
1646190070000|2022-03-02 03:01:10|10747.3|10743.3|10737.9|10735.1|10747.5|10743.7|10737.9|10731.9|51
1646190080000|2022-03-02 03:01:20|10738.5|10735.7|10742.1|10739.3|10743.1|10740.3|10737.9|10735|8
1646190090000|2022-03-02 03:01:30|10742.4|10738.4|10740.9|10738.1|10743.2|10740.1|10737.9|10732.9|19
1646190100000|2022-03-02 03:01:40|10742|10738|10739.2|10735.2|10744.6|10740.7|10739.2|10733.7|17
1646190110000|2022-03-02 03:01:50|10738.3|10735.5|10743.5|10740.7|10743.8|10740.7|10738.1|10735|11
1646190120000|2022-03-02 03:02:00|10743.9|10741.1|10745|10741|10747.7|10743|10743.9|10737.7|10
1646190130000|2022-03-02 03:02:10|10744.6|10740.6|10743.5|10740.7|10744.8|10740.9|10742.9|10740|5
1646190140000|2022-03-02 03:02:20|10742.9|10740.1|10743.1|10740.3|10745.7|10740.3|10741.9|10735.7|11
1646190150000|2022-03-02 03:02:30|10742.9|10740.1|10741.8|10737.8|10743|10740.1|10740.9|10737.8|15
1646190160000|2022-03-02 03:02:40|10742|10738|10739.2|10735.2|10742|10738|10737.1|10733.4|12
1646190170000|2022-03-02 03:02:50|10738.9|10736.1|10740.1|10737.3|10740.1|10737.3|10737.3|10734.4|17
1646190180000|2022-03-02 03:03:00|10740.2|10736.2|10742.1|10738.1|10745.1|10738.6|10737.7|10734.3|19
1646190190000|2022-03-02 03:03:10|10742.4|10738.4|10741|10737|10745.7|10739|10739.9|10735.7|4
1646190200000|2022-03-02 03:03:20|10739.9|10737.1|10737.4|10733.4|10742.4|10737.3|10736.9|10730.9|8
1646190210000|2022-03-02 03:03:30|10737.2|10733.2|10732.3|10722.3|10737.2|10733.2|10727.3|10722.1|89
1646190220000|2022-03-02 03:03:40|10729.6|10725.6|10732.4|10728.4|10738.3|10731.5|10726.3|10722.9|53
1646190230000|2022-03-02 03:03:50|10731.2|10727.2|10730.6|10726.6|10734.9|10729.3|10730.6|10723.9|14
1646190240000|2022-03-02 03:04:00|10730.4|10726.4|10731.2|10727.2|10732.2|10728.5|10729.5|10726.2|12
1646190250000|2022-03-02 03:04:10|10730.3|10727.5|10731.9|10729.1|10733.7|10729.1|10729|10723.7|8
1646190260000|2022-03-02 03:04:20|10730.6|10727.8|10728.3|10725.5|10732.9|10727.8|10726.7|10721.7|19
1646190270000|2022-03-02 03:04:30|10728.1|10725.3|10716.2|10712.2|10728.5|10725.3|10712.3|10709.5|226
1646190280000|2022-03-02 03:04:40|10715.4|10711.4|10715.3|10712.5|10721.3|10714.3|10712.3|10709.2|51
1646190290000|2022-03-02 03:04:50|10716.2|10712.2|10725|10721|10725.6|10722.2|10715|10712.2|43
1646190300000|2022-03-02 03:05:00|10724.1|10721.3|10721.6|10717.6|10726.7|10721.4|10721.6|10716.7|20
1646190310000|2022-03-02 03:05:10|10721.8|10717.8|10719.4|10715.4|10724.5|10719.9|10718.7|10712.5|34
1646190320000|2022-03-02 03:05:20|10719|10715|10714.9|10712.1|10722.3|10716.5|10714.8|10709.9|40
1646190330000|2022-03-02 03:05:30|10715.2|10712.4|10713.1|10710.3|10716.1|10713.3|10712.7|10709.2|26
1646190340000|2022-03-02 03:05:40|10712.8|10710|10719.4|10715.4|10719.4|10716.1|10712.3|10709.2|22
1646190350000|2022-03-02 03:05:50|10718.3|10715.5|10713.3|10710.5|10719.2|10715.5|10713.3|10710.5|25
1646190360000|2022-03-02 03:06:00|10713|10710.2|10703.8|10699.8|10714.3|10711.5|10703.6|10699.6|86
1646190370000|2022-03-02 03:06:10|10707.3|10697.3|10707.6|10703.6|10711.3|10707.5|10703.7|10697.3|33
1646190380000|2022-03-02 03:06:20|10706.8|10702.8|10712.6|10708.6|10717.5|10714.7|10706.6|10702.6|40
1646190390000|2022-03-02 03:06:30|10713.4|10709.4|10718.4|10714.4|10718.4|10714.7|10713.4|10707.5|26
1646190400000|2022-03-02 03:06:40|10717.3|10714.5|10712.4|10709.6|10720.9|10715.6|10712.4|10709.5|69
1646190410000|2022-03-02 03:06:50|10713.3|10709.3|10715|10712.2|10716.5|10712.8|10712.1|10706.2|9
1646190420000|2022-03-02 03:07:00|10714.1|10710.1|10713.4|10710.6|10714.9|10711|10711.8|10708.1|22
1646190430000|2022-03-02 03:07:10|10712.6|10709.8|10713.5|10709.5|10716.2|10711.1|10710.8|10705.2|24
1646190440000|2022-03-02 03:07:20|10713.2|10710.4|10717.5|10713.5|10719.2|10715.9|10713.2|10707|19
1646190450000|2022-03-02 03:07:30|10717.1|10713.1|10717.4|10714.6|10720.2|10714.6|10716.6|10710.2|3
1646190460000|2022-03-02 03:07:40|10718.3|10714.3|10720|10717.2|10721.1|10717.7|10718.3|10714.3|9
1646190470000|2022-03-02 03:07:50|10719.4|10716.6|10719.2|10716.4|10720.1|10717.2|10719|10715.9|5
1646190480000|2022-03-02 03:08:00|10719|10716.2|10720|10717.2|10720.5|10717.7|10719|10716.2|3
1646190490000|2022-03-02 03:08:10|10720.6|10717.8|10724.7|10720.7|10728.8|10722.6|10720.6|10717.2|29
1646190500000|2022-03-02 03:08:20|10724.4|10721.6|10720|10717.2|10724.4|10721.6|10720|10717.1|10
1646190510000|2022-03-02 03:08:30|10719.8|10717|10718.4|10715.6|10720.1|10717|10716.6|10713.5|16
1646190520000|2022-03-02 03:08:40|10718.2|10715.4|10722.9|10720.1|10729.2|10722.5|10716.9|10713.5|35
1646190530000|2022-03-02 03:08:50|10723.7|10720.9|10721.8|10717.8|10724.3|10721.2|10720.9|10717|3
1646190540000|2022-03-02 03:09:00|10721.1|10717.1|10712.9|10710.1|10721.1|10717.1|10711.6|10708.7|33
1646190550000|2022-03-02 03:09:10|10712.8|10710|10715.4|10705.4|10715.8|10710.8|10707.9|10702|35
1646190560000|2022-03-02 03:09:20|10715.1|10705.1|10707.6|10704.8|10715.1|10706.5|10706.4|10702.7|24
1646190570000|2022-03-02 03:09:30|10708.2|10705.4|10701.6|10698.8|10712.2|10706.1|10701.3|10694.8|47
1646190580000|2022-03-02 03:09:40|10701.3|10698.5|10699.6|10696.8|10703.2|10698.5|10698.3|10693|37
1646190590000|2022-03-02 03:09:50|10699.9|10695.9|10696.1|10692.1|10699.9|10696.8|10694.4|10691.5|24
1646190600000|2022-03-02 03:10:00|10695.8|10693|10694.1|10691.3|10696.3|10693|10693.8|10690.7|36
1646190610000|2022-03-02 03:10:10|10693.6|10690.8|10692.9|10688.9|10694.5|10690.8|10691.1|10687.7|42
1646190620000|2022-03-02 03:10:20|10692|10689.2|10700.9|10696.9|10704.6|10699.2|10691.7|10688.9|66
1646190630000|2022-03-02 03:10:30|10701.1|10697.1|10699|10696.2|10702.9|10699|10698.2|10694.3|17
1646190640000|2022-03-02 03:10:40|10699.6|10696.8|10698.1|10694.1|10702.3|10699.2|10698|10694.1|22
1646190650000|2022-03-02 03:10:50|10701|10691|10685.2|10682.4|10701|10694.3|10683.2|10680.1|84
1646190660000|2022-03-02 03:11:00|10684.3|10680.3|10685.8|10683|10690.4|10685|10683.2|10679.8|77
1646190670000|2022-03-02 03:11:10|10685.3|10682.5|10690.7|10686.7|10693.2|10687.8|10685|10681.9|20
1646190680000|2022-03-02 03:11:20|10691.1|10688.3|10692.8|10690|10696.9|10692.9|10691.1|10688.3|28
1646190690000|2022-03-02 03:11:30|10692.5|10689.7|10690.9|10686.9|10693.7|10690.8|10684.5|10677.2|66
1646190700000|2022-03-02 03:11:40|10691.6|10688.8|10692.1|10688.1|10693.9|10690.6|10690.6|10686.7|7
1646190710000|2022-03-02 03:11:50|10692|10689.2|10688.5|10685.7|10696.8|10694|10688.5|10684.8|17
1646190720000|2022-03-02 03:12:00|10688.1|10685.3|10693.7|10689.7|10693.9|10689.9|10687.9|10685.1|18
1646190730000|2022-03-02 03:12:10|10693.9|10689.9|10699.4|10696.6|10702.8|10696.6|10693.6|10687.8|25
1646190740000|2022-03-02 03:12:20|10699.9|10697.1|10695.1|10692.3|10700.3|10697.1|10695.1|10692.3|14
1646190750000|2022-03-02 03:12:30|10694.8|10692|10692.9|10688.9|10694.8|10692|10691.9|10688.9|22
1646190760000|2022-03-02 03:12:40|10693.9|10689.9|10696.7|10692.7|10701|10694.3|10691.6|10688.8|29
1646190770000|2022-03-02 03:12:50|10696.6|10693.8|10696.5|10692.5|10697.3|10693.9|10695.6|10692.5|3
1646190780000|2022-03-02 03:13:00|10696.7|10692.7|10699.2|10696.4|10699.5|10696.4|10695.5|10692.7|16
1646190790000|2022-03-02 03:13:10|10699.8|10697|10694.7|10690.7|10701.3|10697.4|10693.8|10689.3|54
1646190800000|2022-03-02 03:13:20|10693.8|10691|10689.1|10686.3|10693.8|10691|10688.8|10682.1|16
1646190810000|2022-03-02 03:13:30|10688.8|10686|10696.1|10692.1|10696.1|10692.4|10688.8|10683.6|15
1646190820000|2022-03-02 03:13:40|10695.9|10693.1|10688.2|10685.4|10696.5|10693.1|10688.2|10685.1|26
1646190830000|2022-03-02 03:13:50|10689.1|10685.1|10687.6|10684.8|10689.1|10686|10686.5|10683.7|15
1646190840000|2022-03-02 03:14:00|10686.8|10684|10690.3|10686.3|10691|10688.2|10685.2|10681.9|15
1646190850000|2022-03-02 03:14:10|10689.5|10685.5|10690.5|10686.5|10690.5|10686.6|10688.6|10685.3|8
1646190860000|2022-03-02 03:14:20|10693.2|10683.2|10690.5|10686.5|10693.2|10688.6|10686.4|10680.2|25
1646190870000|2022-03-02 03:14:30|10689.3|10686.2|10690.5|10686.5|10694.8|10688.4|10688.4|10683.4|15
1646190880000|2022-03-02 03:14:40|10693.8|10683.8|10687.2|10684.4|10694|10687.3|10687.2|10683.8|5
1646190890000|2022-03-02 03:14:50|10687.5|10684.7|10676.8|10674|10687.8|10684.7|10676.8|10671.2|63
1646190900000|2022-03-02 03:15:00|10678.1|10674.1|10680.6|10677.8|10680.6|10677.8|10674.4|10668.6|64
1646190910000|2022-03-02 03:15:10|10680.9|10678.1|10685.5|10681.5|10691.3|10686|10680.6|10674.3|72
1646190920000|2022-03-02 03:15:20|10685.7|10681.7|10685|10682.2|10689.6|10684|10683.7|10679.6|22
1646190930000|2022-03-02 03:15:30|10684.8|10682|10689|10686.2|10692.2|10686.2|10683|10680|32
1646190940000|2022-03-02 03:15:40|10689.3|10685.3|10697.6|10694.8|10698.5|10695.7|10685|10681.6|100
1646190950000|2022-03-02 03:15:50|10697.9|10695.1|10695.6|10692.8|10699.9|10695.9|10695|10692.2|47
1646190960000|2022-03-02 03:16:00|10695.8|10693|10694.7|10691.9|10695.8|10693|10694.1|10691.3|37
1646190970000|2022-03-02 03:16:10|10695.1|10692.3|10700.6|10697.8|10700.6|10697.8|10694.9|10692.1|19
1646190980000|2022-03-02 03:16:20|10702.9|10692.9|10699.5|10695.5|10702.9|10696.6|10697.6|10692.9|37
1646190990000|2022-03-02 03:16:30|10698.9|10696.7|10704.5|10700.5|10716.6|10710.2|10698.6|10694.9|83
1646191000000|2022-03-02 03:16:40|10703.6|10700.8|10704|10701.2|10706.2|10702.8|10702.2|10696.2|29
1646191010000|2022-03-02 03:16:50|10704.9|10700.9|10711.3|10707.3|10711.3|10707.3|10704.6|10700.9|18
1646191020000|2022-03-02 03:17:00|10711|10708.2|10708.8|10706|10711.2|10708.4|10708|10704.3|11
1646191030000|2022-03-02 03:17:10|10710|10707.2|10719.5|10715.5|10722.8|10715.9|10710|10705|61
1646191040000|2022-03-02 03:17:20|10718.9|10714.9|10721.5|10717.5|10724.6|10718.4|10716.7|10710.8|62
1646191050000|2022-03-02 03:17:30|10721.3|10717.3|10722.5|10718.5|10724.6|10719.2|10719.1|10712.6|26
1646191060000|2022-03-02 03:17:40|10725.6|10715.6|10722.5|10718.5|10728.7|10721.8|10720.6|10715.6|50
1646191070000|2022-03-02 03:17:50|10725|10715|10721.2|10718.4|10725|10719.6|10719.4|10713.8|18
1646191080000|2022-03-02 03:18:00|10721.4|10718.6|10729.6|10719.6|10729.6|10722.6|10721.4|10718.5|22
1646191090000|2022-03-02 03:18:10|10726.6|10723.8|10730.7|10726.7|10734.2|10729|10726.6|10723.2|42
1646191100000|2022-03-02 03:18:20|10731.7|10727.7|10724.5|10720.5|10739.4|10733|10724.4|10719|67
1646191110000|2022-03-02 03:18:30|10723.7|10719.7|10725.6|10722.8|10729|10722.9|10721.8|10715.9|36
1646191120000|2022-03-02 03:18:40|10726.5|10722.5|10737.5|10733.5|10740|10735.8|10726.5|10722.5|169
1646191130000|2022-03-02 03:18:50|10737.7|10733.7|10732.6|10729.8|10739|10733.7|10731.6|10728.3|15
1646191140000|2022-03-02 03:19:00|10732.4|10729.6|10733.5|10730.7|10737.7|10734.9|10732.4|10726.6|58
1646191150000|2022-03-02 03:19:10|10733.7|10730.9|10732.5|10728.5|10734.8|10731.7|10731|10728.2|35
1646191160000|2022-03-02 03:19:20|10731.5|10728.7|10732.2|10729.4|10732.5|10729.6|10731.2|10728.1|20
1646191170000|2022-03-02 03:19:30|10731.7|10728.9|10730.5|10727.7|10731.7|10728.9|10730.5|10727.7|19
1646191180000|2022-03-02 03:19:40|10730.7|10727.9|10730.8|10728|10731.2|10728.4|10730.5|10727.7|14
1646191190000|2022-03-02 03:19:50|10731|10728.2|10730|10727.2|10731.5|10728.7|10730|10726.9|52
1646191200000|2022-03-02 03:20:00|10730.9|10726.9|10735|10732.2|10737.7|10734.1|10730.9|10726.9|40
1646191210000|2022-03-02 03:20:10|10734.8|10732|10733.3|10730.5|10734.8|10732|10732|10729.1|9
1646191220000|2022-03-02 03:20:20|10732.3|10729.5|10735.8|10733|10735.8|10733|10731.2|10728.4|29
1646191230000|2022-03-02 03:20:30|10736.1|10733.3|10748.5|10744.5|10751.3|10744.6|10736.1|10733.3|114
1646191240000|2022-03-02 03:20:40|10751.8|10741.8|10750.6|10747.8|10754.2|10749|10746.8|10741|42
1646191250000|2022-03-02 03:20:50|10750.8|10748|10747.5|10743.5|10754.2|10748|10746.1|10740|30
1646191260000|2022-03-02 03:21:00|10746.6|10743.8|10738.9|10736.1|10746.9|10744|10737.9|10731.6|34
1646191270000|2022-03-02 03:21:10|10738.2|10735.4|10739|10735|10739.3|10735.4|10733.9|10729.3|16
1646191280000|2022-03-02 03:21:20|10738.8|10734.8|10745.9|10743.1|10748.7|10744.9|10737.9|10734.8|69
1646191290000|2022-03-02 03:21:30|10746.1|10743.3|10745.1|10742.3|10746.4|10743.6|10744.9|10742|18
1646191300000|2022-03-02 03:21:40|10745.4|10742.6|10745.1|10742.3|10746.2|10743.2|10745.1|10742|4
1646191310000|2022-03-02 03:21:50|10744.9|10742.1|10750.7|10747.9|10750.7|10747.9|10744.9|10741.8|16
1646191320000|2022-03-02 03:22:00|10751.1|10748.3|10748|10744|10751.1|10748.3|10746.4|10743.6|5
1646191330000|2022-03-02 03:22:10|10748.3|10745.5|10751.9|10749.1|10751.9|10749.1|10746.7|10743|30
1646191340000|2022-03-02 03:22:20|10751.7|10748.9|10759.6|10755.6|10762.9|10756.7|10749.8|10745.8|107
1646191350000|2022-03-02 03:22:30|10759.8|10755.8|10761.7|10758.9|10765.6|10762.2|10759.7|10755.8|50
1646191360000|2022-03-02 03:22:40|10761|10758.2|10762.5|10759.7|10764|10760.9|10759.9|10756.5|18
1646191370000|2022-03-02 03:22:50|10762.2|10759.4|10769.6|10765.6|10770.3|10766.9|10761.5|10755.1|49
1646191380000|2022-03-02 03:23:00|10769.8|10765.8|10769.9|10767.1|10771.2|10768.4|10767.9|10765|23
1646191390000|2022-03-02 03:23:10|10770.2|10766.2|10759.1|10756.3|10772.9|10766.2|10757.9|10754.2|75
1646191400000|2022-03-02 03:23:20|10758.8|10756|10759.1|10756.3|10759.6|10756.8|10757.5|10754.2|12
1646191410000|2022-03-02 03:23:30|10759.4|10756.6|10755.1|10752.3|10762.7|10757.5|10755.1|10752.2|21
1646191420000|2022-03-02 03:23:40|10754.9|10752.1|10749.9|10747.1|10758.5|10752.3|10749.9|10746.9|53
1646191430000|2022-03-02 03:23:50|10749.7|10746.9|10745.9|10743.1|10752|10748.3|10745.8|10741.7|25
1646191440000|2022-03-02 03:24:00|10746.2|10742.2|10754.5|10751.7|10756.9|10751.8|10746.2|10742.2|37
1646191450000|2022-03-02 03:24:10|10755.4|10751.4|10752.8|10748.8|10755.4|10751.4|10751.9|10748.8|8
1646191460000|2022-03-02 03:24:20|10752.9|10750.1|10760.5|10757.7|10761.6|10758.8|10752.9|10750.1|22
1646191470000|2022-03-02 03:24:30|10760.6|10756.6|10758.7|10755.9|10761|10757.3|10758.7|10755.8|4
1646191480000|2022-03-02 03:24:40|10761|10758.2|10760.5|10757.7|10767.7|10760.7|10760|10754.3|36
1646191490000|2022-03-02 03:24:50|10760.8|10756.8|10760|10756|10764.4|10759.7|10759.1|10753.3|27
1646191500000|2022-03-02 03:25:00|10759.1|10756.3|10757.3|10754.5|10759.1|10756.3|10756.3|10753.5|9
1646191510000|2022-03-02 03:25:10|10757.6|10753.6|10752.8|10748.8|10759.7|10756.9|10749.7|10746.7|30
1646191520000|2022-03-02 03:25:20|10752.5|10749.7|10755.7|10752.9|10756|10752.9|10751.2|10748.4|8
1646191530000|2022-03-02 03:25:30|10755.4|10752.6|10753.2|10750.4|10755.4|10752.6|10752.9|10749.8|7
1646191540000|2022-03-02 03:25:40|10752.9|10750.1|10752.9|10750.1|10754|10750.1|10751.9|10749|6
1646191550000|2022-03-02 03:25:50|10752.4|10749.6|10752.9|10750.1|10754|10751.2|10752.2|10749.2|15
1646191560000|2022-03-02 03:26:00|10753.2|10749.2|10754.3|10751.5|10754.3|10751.5|10751.4|10748.6|11
1646191570000|2022-03-02 03:26:10|10753.9|10751.1|10753.2|10749.2|10754.6|10751.6|10750.6|10747.8|29
1646191580000|2022-03-02 03:26:20|10751.1|10748.3|10751.1|10748.3|10752.4|10749.3|10751.1|10748.2|3
1646191590000|2022-03-02 03:26:30|10750.8|10748|10751.8|10749|10751.8|10749|10749.1|10746.3|18
1646191600000|2022-03-02 03:26:40|10751.5|10748.7|10755.7|10752.9|10760.5|10754.1|10750.5|10747.7|11
1646191610000|2022-03-02 03:26:50|10756|10752|10755.7|10752.9|10756|10752.9|10754.7|10751.9|4
1646191620000|2022-03-02 03:27:00|10756.2|10753.4|10756.7|10753.9|10756.7|10753.9|10755.2|10752.4|3
1646191630000|2022-03-02 03:27:10|10755.2|10752.4|10761.6|10757.6|10764.5|10757.6|10754.7|10751.8|30
1646191640000|2022-03-02 03:27:20|10761.5|10758.7|10767.8|10763.8|10770.1|10764.9|10760|10757.2|51
1646191650000|2022-03-02 03:27:30|10766.9|10764.1|10764.3|10761.5|10772.5|10768.6|10764.3|10761.5|35
1646191660000|2022-03-02 03:27:40|10763.8|10759.8|10767.2|10763.2|10769.9|10763.2|10763.4|10759.6|15
1646191670000|2022-03-02 03:27:50|10769.9|10759.9|10768.4|10764.4|10769.9|10766.3|10766.1|10759.9|9
1646191680000|2022-03-02 03:28:00|10768.1|10765.3|10770.3|10767.5|10774.3|10769|10768.1|10764.3|15
1646191690000|2022-03-02 03:28:10|10770.5|10767.7|10770.1|10760.1|10775.9|10769.2|10766|10760.1|76
1646191700000|2022-03-02 03:28:20|10769.9|10759.9|10764.6|10761.8|10769.9|10764.7|10764.6|10759.9|20
1646191710000|2022-03-02 03:28:30|10764.7|10760.7|10763.4|10760.6|10765.7|10762.8|10763.4|10760.6|7
1646191720000|2022-03-02 03:28:40|10764.4|10760.4|10763.3|10760.5|10764.5|10761.1|10762.9|10759.8|15
1646191730000|2022-03-02 03:28:50|10762.9|10760.1|10763.1|10760.3|10764.3|10761.5|10762.8|10759.2|25
1646191740000|2022-03-02 03:29:00|10762.8|10760|10762.4|10759.6|10762.8|10760|10761.7|10758.9|13
1646191750000|2022-03-02 03:29:10|10762.2|10759.4|10762.1|10759.3|10763.2|10760.1|10762.1|10759.2|9
1646191760000|2022-03-02 03:29:20|10762.4|10759.6|10762.6|10759.8|10765|10762.2|10761.6|10758.8|44
1646191770000|2022-03-02 03:29:30|10762.7|10759.9|10760.4|10757.6|10763.5|10760.1|10760.4|10757.6|40
1646191780000|2022-03-02 03:29:40|10761|10758.2|10760.9|10758.1|10762.4|10759.6|10760.4|10757.6|70
1646191790000|2022-03-02 03:29:50|10762|10758|10760.9|10758.1|10762.9|10760.1|10760.4|10757.6|25
1646191800000|2022-03-02 03:30:00|10761.9|10759.1|10752.5|10749.7|10762.8|10759.1|10752.5|10749.1|92
1646191810000|2022-03-02 03:30:10|10752.1|10748.1|10747.9|10743.9|10752.9|10749.9|10747|10743.9|67
1646191820000|2022-03-02 03:30:20|10748.1|10744.1|10745.8|10741.8|10748.1|10744.7|10745.7|10741.8|51
1646191830000|2022-03-02 03:30:30|10744.8|10742|10751.3|10747.3|10757.4|10750.4|10744.8|10741.9|75
1646191840000|2022-03-02 03:30:40|10751.1|10747.1|10756.8|10754|10761.4|10756|10749|10743.6|63
1646191850000|2022-03-02 03:30:50|10756|10753.2|10753.1|10749.1|10757.9|10754.3|10750.2|10746.8|69
1646191860000|2022-03-02 03:31:00|10753|10750.2|10753.3|10749.3|10753.3|10750.2|10753|10749.1|2
1646191870000|2022-03-02 03:31:10|10753|10750.2|10755.4|10752.6|10755.4|10752.6|10748.1|10742.7|51
1646191880000|2022-03-02 03:31:20|10755.1|10752.3|10754.9|10752.1|10756.4|10753.3|10754.3|10751.2|10
1646191890000|2022-03-02 03:31:30|10754.8|10752|10754.9|10750.9|10756.5|10752.5|10754.5|10750.5|7
1646191900000|2022-03-02 03:31:40|10754.6|10751.8|10758.3|10754.3|10761.1|10756.4|10754.2|10751.1|24
1646191910000|2022-03-02 03:31:50|10761.7|10751.7|10758.3|10754.3|10761.7|10756.3|10757.7|10750.8|9
1646191920000|2022-03-02 03:32:00|10758.1|10755.3|10751.7|10747.7|10761|10758.1|10750.8|10744.4|19
1646191930000|2022-03-02 03:32:10|10750.5|10746.5|10751.6|10748.8|10753.2|10748.8|10749.6|10743.2|23
1646191940000|2022-03-02 03:32:20|10750.8|10748|10756.7|10752.7|10759|10754.1|10750.6|10747.3|49
1646191950000|2022-03-02 03:32:30|10755.8|10753|10758.7|10754.7|10760.1|10755.6|10755.8|10750.1|18
1646191960000|2022-03-02 03:32:40|10761.8|10751.8|10756.4|10753.6|10762|10754.7|10754.4|10751.6|6
1646191970000|2022-03-02 03:32:50|10756.9|10754.1|10758.4|10755.6|10758.5|10755.6|10754.9|10751.5|12
1646191980000|2022-03-02 03:33:00|10758.7|10754.7|10755.4|10752.6|10758.7|10754.7|10755.4|10752.6|5
1646191990000|2022-03-02 03:33:10|10754.8|10752|10751.8|10749|10754.8|10752|10751.8|10748.7|7
1646192000000|2022-03-02 03:33:20|10751.6|10748.8|10752.2|10749.4|10755|10749.4|10750.4|10744.6|14
1646192010000|2022-03-02 03:33:30|10752.5|10748.5|10752.2|10749.4|10752.7|10749.4|10750.9|10747.9|10
1646192020000|2022-03-02 03:33:40|10752.5|10749.7|10751.4|10748.6|10752.5|10749.7|10751.4|10748.5|2
1646192030000|2022-03-02 03:33:50|10750.9|10748.1|10757.7|10753.7|10757.7|10754|10750.5|10747.1|36
1646192040000|2022-03-02 03:34:00|10756.8|10754|10752.1|10748.1|10756.8|10754|10751|10748.1|12
1646192050000|2022-03-02 03:34:10|10751.8|10749|10752.9|10748.9|10753.1|10749.2|10750.8|10748|2
1646192060000|2022-03-02 03:34:20|10753.1|10749.1|10752.8|10750|10753.8|10751|10750.5|10747.7|6
1646192070000|2022-03-02 03:34:30|10753.1|10749.1|10750.8|10748|10753.1|10749.7|10750.8|10748|3
1646192080000|2022-03-02 03:34:40|10752.4|10749.6|10748.2|10745.4|10754|10751.2|10748.2|10745.4|37
1646192090000|2022-03-02 03:34:50|10749.1|10745.1|10749.2|10746.4|10750.3|10746.6|10747.2|10744.4|14
1646192100000|2022-03-02 03:35:00|10747.2|10744.4|10735|10732.2|10747.2|10744.4|10729.5|10724.9|130
1646192110000|2022-03-02 03:35:10|10736.3|10732.3|10735|10732.2|10738.6|10734.2|10732.7|10727.6|39
1646192120000|2022-03-02 03:35:20|10735.2|10732.4|10733.2|10730.4|10736.7|10733.6|10733.2|10730.1|8
1646192130000|2022-03-02 03:35:30|10733.5|10729.5|10729.6|10726.8|10735.2|10730.3|10727.6|10723.4|31
1646192140000|2022-03-02 03:35:40|10730.5|10726.5|10730.2|10727.4|10730.7|10727.4|10728.6|10725.4|14
1646192150000|2022-03-02 03:35:50|10730.5|10726.5|10734.5|10730.5|10737.4|10734.6|10729.2|10726.4|40
1646192160000|2022-03-02 03:36:00|10733.2|10730.4|10726.2|10723.4|10733.2|10730.4|10725.2|10722.4|40
1646192170000|2022-03-02 03:36:10|10725.7|10722.9|10725.3|10721.3|10729|10723.4|10719.2|10713.8|42
1646192180000|2022-03-02 03:36:20|10724.2|10721.4|10725.2|10722.4|10725.3|10722.5|10722.4|10719.3|26
1646192190000|2022-03-02 03:36:30|10725.5|10722.7|10731.6|10728.8|10732.1|10729.3|10723.2|10720.4|53
1646192200000|2022-03-02 03:36:40|10731.1|10728.3|10725.2|10722.4|10733.6|10728.3|10725.2|10722.1|15
1646192210000|2022-03-02 03:36:50|10725|10722.2|10725.8|10723|10728.5|10724.5|10725|10721.5|9
1646192220000|2022-03-02 03:37:00|10726.7|10722.7|10727.7|10723.7|10727.7|10724|10725.8|10722.7|7
1646192230000|2022-03-02 03:37:10|10728.3|10724.3|10728.9|10724.9|10730.5|10727.4|10727.6|10723.7|14
1646192240000|2022-03-02 03:37:20|10727.8|10725|10727.6|10724.8|10728.1|10725.3|10727.6|10724.8|8
1646192250000|2022-03-02 03:37:30|10726.8|10724|10725.8|10723|10727.5|10724|10724.9|10720.9|16
1646192260000|2022-03-02 03:37:40|10725.4|10722.6|10724.2|10721.4|10728.6|10722.6|10723.5|10718.6|17
1646192270000|2022-03-02 03:37:50|10724|10721.2|10725|10722.2|10725|10722.2|10724|10721.2|6
1646192280000|2022-03-02 03:38:00|10724.2|10721.4|10721|10718.2|10725.3|10722.2|10720|10715.2|28
1646192290000|2022-03-02 03:38:10|10721.9|10717.9|10714.3|10711.5|10723.8|10718.1|10714.3|10709.6|28
1646192300000|2022-03-02 03:38:20|10714.7|10711.9|10713|10710.2|10715.4|10712.5|10711.2|10708.4|17
1646192310000|2022-03-02 03:38:30|10713.2|10710.4|10719.1|10716.3|10720.5|10716.8|10712|10709.1|22
1646192320000|2022-03-02 03:38:40|10719.3|10716.5|10719.4|10716.6|10723.5|10716.6|10718.5|10713|4
1646192330000|2022-03-02 03:38:50|10720.1|10717.3|10721.8|10719|10723|10719.8|10719.7|10713|10
1646192340000|2022-03-02 03:39:00|10722.7|10718.7|10729|10726.2|10731.1|10728|10722.6|10718.7|29
1646192350000|2022-03-02 03:39:10|10728.8|10726|10726|10722|10729.9|10727.1|10723.8|10719.6|30
1646192360000|2022-03-02 03:39:20|10728.7|10718.7|10721.9|10719.1|10728.7|10722|10719.9|10716.2|25
1646192370000|2022-03-02 03:39:30|10724.9|10714.9|10721.9|10719.1|10724.9|10719.5|10719.4|10714.9|14
1646192380000|2022-03-02 03:39:40|10722|10717.9|10724.1|10721.3|10725.2|10722.1|10721.8|10717.9|13
1646192390000|2022-03-02 03:39:50|10723.6|10720.8|10727|10723|10727.7|10723.9|10723.3|10720.2|14
1646192400000|2022-03-02 03:40:00|10726.8|10722.8|10723.4|10719.4|10726.8|10722.8|10723.4|10719.4|10
1646192410000|2022-03-02 03:40:10|10722.5|10719.7|10719.6|10715.6|10723.9|10719.7|10719.4|10713.9|12
1646192420000|2022-03-02 03:40:20|10718.1|10715.3|10723|10719|10723|10719|10716.1|10712.6|47
1646192430000|2022-03-02 03:40:30|10722.8|10718.8|10720.9|10718.1|10725.2|10719.1|10719.8|10713.1|15
1646192440000|2022-03-02 03:40:40|||||||||5
1646192450000|2022-03-02 03:40:50|10719.9|10717.1|10714.5|10711.7|10720.2|10717.1|10714.5|10708.9|12
1646192460000|2022-03-02 03:41:00|10713.9|10711.1|10712.9|10710.1|10717.7|10711.9|10712.5|10707.7|19
1646192470000|2022-03-02 03:41:10|10712.7|10709.9|10710.9|10708.1|10713|10709.9|10710.9|10708|7
1646192480000|2022-03-02 03:41:20|10711.2|10707.2|10712|10708|10712|10708.1|10709.9|10707|11
1646192490000|2022-03-02 03:41:30|10711.4|10707.4|10710.6|10706.6|10713.3|10708.1|10705.4|10700.5|40
1646192500000|2022-03-02 03:41:40|10710.4|10706.4|10713.3|10710.5|10713.3|10710.5|10710.3|10703.1|23
1646192510000|2022-03-02 03:41:50|10713.4|10709.4|10710.5|10707.7|10713.7|10710.3|10710.5|10703.7|12
1646192520000|2022-03-02 03:42:00|10708.7|10705.9|10706.8|10702.8|10708.7|10705.9|10703.8|10698.1|47
1646192530000|2022-03-02 03:42:10|10705.9|10703.1|10705.9|10703.1|10707|10703.7|10705.4|10702.5|16
1646192540000|2022-03-02 03:42:20|10706.2|10703.4|10713.7|10710.9|10715.8|10711.9|10706.2|10703.4|70
1646192550000|2022-03-02 03:42:30|10712.7|10709.9|10710.9|10708.1|10713.8|10710.3|10710.3|10707.2|19
1646192560000|2022-03-02 03:42:40|10710.6|10707.8|10705.9|10703.1|10713|10710.1|10705.4|10702.6|87
1646192570000|2022-03-02 03:42:50|10706.1|10703.3|10707.6|10704.8|10707.6|10704.8|10706.1|10703.3|12
1646192580000|2022-03-02 03:43:00|10706.9|10704.1|10713.2|10709.2|10713.2|10710.3|10706.7|10703.8|66
1646192590000|2022-03-02 03:43:10|10713.1|10710.3|10715.5|10712.7|10716.9|10714.1|10712.1|10709.3|21
1646192600000|2022-03-02 03:43:20|10715.9|10713.1|10718.2|10714.2|10726.2|10719.2|10715|10712.2|127
1646192610000|2022-03-02 03:43:30|10718.4|10714.4|10718.6|10715.8|10725.3|10721.9|10718.4|10714.4|49
1646192620000|2022-03-02 03:43:40|10719|10716.2|10718.5|10715.7|10720.4|10717.1|10716.8|10714|24
1646192630000|2022-03-02 03:43:50|10717.7|10714.9|10718.1|10715.3|10721|10717|10717.3|10714.4|7
1646192640000|2022-03-02 03:44:00|10718.3|10715.5|10721.3|10718.5|10722.5|10719.7|10717.3|10714.4|5
1646192650000|2022-03-02 03:44:10|10721.9|10719.1|10727.3|10724.5|10729.3|10724.9|10721.9|10718.6|18
1646192660000|2022-03-02 03:44:20|10727.7|10724.9|10725.5|10722.7|10731.5|10725.9|10725|10721.5|12
1646192670000|2022-03-02 03:44:30|10725.8|10723|10722.5|10719.7|10725.8|10723|10721.5|10718.4|7
1646192680000|2022-03-02 03:44:40|10722.8|10720|10721.3|10718.5|10724.1|10720.7|10720.6|10714.1|10
1646192690000|2022-03-02 03:44:50|10721.8|10719|10721.3|10718.5|10723.4|10719.5|10721.3|10718.4|6
1646192700000|2022-03-02 03:45:00|10721.5|10718.7|10722.3|10719.5|10723.5|10720.7|10721.5|10718.7|3
1646192710000|2022-03-02 03:45:10|10723.4|10719.4|10726.3|10723.5|10727.6|10724.8|10722.9|10718.9|29
1646192720000|2022-03-02 03:45:20|10725.8|10723|10726.3|10723.5|10727.4|10724.5|10725.3|10722.5|5
1646192730000|2022-03-02 03:45:30|10726.6|10723.8|10726.3|10723.5|10726.8|10724|10726.3|10723.5|4
1646192740000|2022-03-02 03:45:40|10726.6|10723.8|10741.4|10737.4|10743.3|10738.5|10726.6|10723.8|74
1646192750000|2022-03-02 03:45:50|10740.8|10736.8|10738.9|10736.1|10742.6|10737.4|10738.3|10732.6|30
1646192760000|2022-03-02 03:46:00|10738.3|10735.5|10734.3|10731.5|10745.7|10740.7|10734.3|10731.5|55
1646192770000|2022-03-02 03:46:10|10734.9|10732.1|10733.1|10730.3|10735.6|10732.2|10731.6|10727.6|15
1646192780000|2022-03-02 03:46:20|10733.3|10730.5|10731|10727|10736.1|10730.5|10731|10724.9|20
1646192790000|2022-03-02 03:46:30|10729.8|10727.9|10728.7|10725.9|10732|10729.1|10725.9|10721.7|48
1646192800000|2022-03-02 03:46:40|10728.9|10726.1|10725.9|10723.1|10731.5|10726.1|10724.9|10721.5|24
1646192810000|2022-03-02 03:46:50|10725.1|10722.3|10726.2|10722.2|10730.5|10725.2|10725.1|10718.7|19
1646192820000|2022-03-02 03:47:00|10729.5|10719.5|10726.7|10723.9|10730.5|10724.9|10725.9|10719.5|9
1646192830000|2022-03-02 03:47:10|10726.4|10723.6|10723|10719|10727.7|10723.6|10720.9|10717.7|15
1646192840000|2022-03-02 03:47:20|10722.8|10718.8|10719.1|10716.3|10725.5|10718.8|10717.1|10714.2|37
1646192850000|2022-03-02 03:47:30|10719.7|10716.9|10723.5|10719.5|10725.4|10721.4|10719.7|10716.2|5
1646192860000|2022-03-02 03:47:40|10723.3|10720.5|10724.2|10720.2|10724.2|10720.5|10722.3|10719.5|3
1646192870000|2022-03-02 03:47:50|10723.9|10721.1|10724.3|10721.5|10725.5|10722.5|10723.9|10720.7|0
1646192880000|2022-03-02 03:48:00|10725.4|10721.4|10724.2|10721.4|10725.5|10722.5|10724.1|10721.3|2
1646192890000|2022-03-02 03:48:10|10725.3|10721.3|10726.2|10723.4|10727.3|10724.4|10725.1|10721.3|4
1646192900000|2022-03-02 03:48:20|10726.5|10722.5|10722.3|10718.3|10726.5|10722.5|10722.2|10718.3|5
1646192910000|2022-03-02 03:48:30|10721.7|10717.7|10720.2|10717.4|10721.7|10717.7|10720.2|10717.3|3
1646192930000|2022-03-02 03:48:50|10719.9|10717.1|10715|10712.2|10722.8|10717.1|10712.4|10709.6|57
1646192940000|2022-03-02 03:49:00|10714.7|10711.9|10719.2|10716.4|10720.3|10716.7|10713.7|10710.9|11
1646192950000|2022-03-02 03:49:10|10719.5|10715.5|10720.9|10716.9|10721.3|10718.4|10717.2|10714.1|7
1646192960000|2022-03-02 03:49:20|10721.1|10717.1|10719.7|10716.9|10721.1|10717.1|10719.7|10715.9|1
1646192970000|2022-03-02 03:49:30|10719.8|10717|10715.8|10713|10719.9|10717|10715.8|10713|13
1646192980000|2022-03-02 03:49:40|10718.8|10708.8|10718.9|10714.9|10723.1|10716|10716.6|10708.8|22
1646192990000|2022-03-02 03:49:50|10718.8|10716|10716.8|10714|10719.9|10716|10716.8|10713.7|5
1646193000000|2022-03-02 03:50:00|10715.8|10713|10718.4|10714.4|10718.4|10714.5|10715.8|10712.7|5
1646193010000|2022-03-02 03:50:10|10719.1|10715.6|10717.8|10715|10722.4|10716.8|10717.8|10712.4|5
1646193020000|2022-03-02 03:50:20|10717.2|10714.4|10716.8|10714|10717.2|10714.4|10716.8|10714|3
1646193030000|2022-03-02 03:50:30|10718.7|10714.7|10717.9|10713.9|10718.9|10714.9|10717.9|10713.9|2
1646193040000|2022-03-02 03:50:40|10717.8|10715|10717.8|10715|10717.8|10715|10717.8|10715|0
1646193050000|2022-03-02 03:50:50|10718.9|10714.9|10717.8|10715|10719.1|10716|10717.8|10714.9|2
1646193060000|2022-03-02 03:51:00|10718.8|10716|10721.4|10718.6|10722.4|10718.6|10718.8|10712.2|17
1646193070000|2022-03-02 03:51:10|10720.6|10717.8|10721.4|10718.6|10721.5|10718.6|10720.6|10717.5|5
1646193080000|2022-03-02 03:51:20|10721.9|10719.1|10720.9|10718.1|10721.9|10719.1|10720.2|10716.7|30
1646193090000|2022-03-02 03:51:30|10720.4|10717.6|10720.4|10717.6|10720.7|10717.6|10720.1|10716.7|6
1646193100000|2022-03-02 03:51:40|10720.7|10716.7|10717.4|10714.6|10720.7|10717.4|10717.4|10714.3|31
1646193110000|2022-03-02 03:51:50|10717.9|10715.1|10717.9|10715.1|10717.9|10715.1|10717.9|10715.1|0
1646193120000|2022-03-02 03:52:00|10717.6|10714.8|10717.4|10714.6|10717.6|10714.8|10717.4|10714.6|0
1646193130000|2022-03-02 03:52:10|10717.1|10714.3|10718.4|10715.6|10719.5|10715.6|10717.1|10714.3|3
1646193140000|2022-03-02 03:52:20|10717.4|10714.6|10717.4|10714.6|10717.9|10715.1|10717.4|10714.6|2
1646193150000|2022-03-02 03:52:30|10717.9|10715.1|10708.5|10704.5|10720.5|10717.6|10708.4|10704.5|28
1646193160000|2022-03-02 03:52:40|10708.2|10705.4|10709.6|10706.8|10710.4|10707.6|10706.7|10703.9|22
1646193170000|2022-03-02 03:52:50|10709.7|10705.7|10709.5|10705.5|10710.3|10706.6|10709.2|10705.5|1
1646193180000|2022-03-02 03:53:00|10712.2|10702.2|10702.5|10698.5|10712.2|10705.2|10699.3|10693.8|61
1646193190000|2022-03-02 03:53:10|10703.3|10699.3|10703.6|10700.8|10706.5|10702.8|10700.7|10694|34
1646193200000|2022-03-02 03:53:20|10703.1|10700.3|10704.5|10700.5|10705.5|10702.4|10701.9|10698.5|11
1646193210000|2022-03-02 03:53:30|10703.4|10700.6|10699.5|10695.5|10704.2|10700.6|10698.3|10692.6|48
1646193220000|2022-03-02 03:53:40|10699.2|10696.4|10699.3|10695.3|10700.8|10697.4|10699|10695.3|15
1646193230000|2022-03-02 03:53:50|10702.8|10692.8|10696.5|10692.5|10702.8|10696.3|10695.2|10690.2|12
1646193240000|2022-03-02 03:54:00|10696.2|10693.4|10697.5|10693.5|10697.7|10694.9|10695.4|10692.5|11
1646193250000|2022-03-02 03:54:10|10697.2|10694.4|10702.4|10699.6|10704.1|10700.8|10697.2|10693.5|21
1646193260000|2022-03-02 03:54:20|10702.2|10699.4|10702.2|10699.4|10703.6|10699.9|10699.4|10693.6|8
1646193270000|2022-03-02 03:54:30|10701.7|10698.9|10702.2|10699.4|10702.2|10699.4|10701.7|10698.9|1
1646193290000|2022-03-02 03:54:50|10703.1|10699.1|10703.7|10699.7|10706.8|10701.4|10701.4|10696.8|9
1646193300000|2022-03-02 03:55:00|10704.3|10700.3|10702.2|10699.4|10706.8|10701.4|10701.7|10696.8|11
1646193310000|2022-03-02 03:55:10|10702|10699.2|10700|10697.2|10702.1|10699.2|10700|10697.1|5
1646193320000|2022-03-02 03:55:20|10699.7|10696.9|10698.5|10695.7|10700.1|10697.2|10698.5|10695.7|11
1646193330000|2022-03-02 03:55:30|10698.8|10696|10700|10697.2|10700.5|10697.7|10698.5|10695.7|14
1646193340000|2022-03-02 03:55:40|10700.1|10696.1|10699|10696.2|10700.1|10696.7|10699|10696.1|6
1646193350000|2022-03-02 03:55:50|10699.3|10695.3|10698|10695.2|10700.1|10696.7|10696.4|10693.6|9
1646193360000|2022-03-02 03:56:00|10697.7|10694.9|10696.7|10692.7|10699.4|10694.9|10694.4|10689.4|77
1646193370000|2022-03-02 03:56:10|10699.4|10689.4|10696.1|10693.3|10699.4|10693.3|10695.1|10689.4|3
1646193380000|2022-03-02 03:56:20|10696.3|10693.5|10695.8|10693|10697.5|10694.6|10695.6|10692.1|13
1646193390000|2022-03-02 03:56:30|10696|10693.2|10695.2|10692.4|10696.3|10693.2|10694.1|10691.3|14
1646193400000|2022-03-02 03:56:40|10694.6|10691.8|10693.8|10691|10696|10693.2|10693.2|10689.9|14
1646193410000|2022-03-02 03:56:50|10693.6|10690.8|10692|10689.2|10693.9|10690.8|10692|10689.2|36
1646193420000|2022-03-02 03:57:00|10691.7|10688.9|10693.7|10689.7|10695.8|10691|10689.3|10685.8|28
1646193430000|2022-03-02 03:57:10|10693.4|10690.6|10698.4|10695.6|10700.7|10697.6|10693.4|10690.6|25
1646193440000|2022-03-02 03:57:20|10697.8|10695|10691.3|10687.3|10698.2|10695.4|10690.7|10687.1|95
1646193450000|2022-03-02 03:57:30|10691.9|10687.9|10690|10687.2|10691.9|10689|10690|10687.1|14
1646193460000|2022-03-02 03:57:40|10690.9|10686.9|10692.8|10690|10692.8|10690|10690.8|10686.9|9
1646193470000|2022-03-02 03:57:50|10691.2|10688.4|10692.3|10689.5|10692.6|10689.8|10690.8|10688|12
1646193480000|2022-03-02 03:58:00|10693.3|10690.5|10695.1|10692.3|10695.1|10692.3|10692.8|10689.7|46
1646193490000|2022-03-02 03:58:10|10694.6|10691.8|10695|10692.2|10695.3|10692.5|10693.7|10690.9|41
1646193500000|2022-03-02 03:58:20|10695.1|10692.3|10695.4|10691.4|10695.5|10692.7|10693.9|10691.1|12
1646193510000|2022-03-02 03:58:30|10695.1|10692.3|10695.8|10693|10695.9|10693.1|10692.9|10684.7|55
1646193520000|2022-03-02 03:58:40|10696.1|10693.3|10696.1|10693.3|10696.4|10693.6|10693.8|10691|34
1646193530000|2022-03-02 03:58:50|10696.4|10693.6|10696.7|10693.9|10697.3|10694.5|10695.8|10693|33
1646193540000|2022-03-02 03:59:00|10696.9|10694.1|10696.9|10694.1|10697.4|10694.6|10696.4|10693.6|15
1646193550000|2022-03-02 03:59:10|10697.2|10694.4|10697.4|10694.6|10697.4|10694.6|10697.2|10694.4|10
1646193560000|2022-03-02 03:59:20|10696.9|10694.1|10696.9|10694.1|10696.9|10694.1|10695.7|10692.9|10
1646193570000|2022-03-02 03:59:30|10697.4|10694.6|10697.4|10694.6|10697.4|10694.6|10697.4|10694.6|0
1646193580000|2022-03-02 03:59:40|10696.9|10694.1|10695.9|10693.1|10697.1|10694.3|10695.9|10693.1|18
1646193590000|2022-03-02 03:59:50|10696.1|10693.3|10696.7|10693.9|10697.2|10694.4|10696.1|10693.3|17
1646193600000|2022-03-02 04:00:00|10697.2|10694.4|10697.7|10694.9|10698.2|10695.4|10696.2|10693.4|33
1646193610000|2022-03-02 04:00:10|10698|10695.2|10678.1|10668.1|10698.2|10695.4|10676|10667.8|153
1646193620000|2022-03-02 04:00:20|10677.8|10667.8|10679.7|10676.9|10680.9|10676.9|10673.9|10667.3|51
1646193630000|2022-03-02 04:00:30|10678.5|10675.7|10682.5|10672.5|10683.9|10676.9|10677.9|10671.5|28
1646193640000|2022-03-02 04:00:40|10682.7|10672.7|10677|10673|10682.7|10675.2|10675.8|10668.9|55
1646193650000|2022-03-02 04:00:50|10677.2|10673.2|10682|10678|10685.9|10679.7|10676.9|10673.2|70
1646193660000|2022-03-02 04:01:00|10681.8|10677.8|10685.6|10681.6|10692.1|10685.5|10681.8|10674.8|31
1646193670000|2022-03-02 04:01:10|10688.3|10678.3|10677.8|10673.8|10688.3|10680.4|10676.7|10673.6|45
1646193680000|2022-03-02 04:01:20|10677.6|10673.6|10675.1|10672.3|10686.3|10677.2|10675.1|10670.7|71
1646193690000|2022-03-02 04:01:30|10674.9|10672.1|10681.1|10671.1|10681.5|10674.3|10674.4|10671.1|15
1646193700000|2022-03-02 04:01:40|10678.4|10674.4|10681.1|10671.1|10681.3|10675.7|10677.8|10670.8|7
1646193710000|2022-03-02 04:01:50|10678.4|10674.4|10683.8|10679.8|10687.9|10681.6|10678.3|10674.4|35
1646193720000|2022-03-02 04:02:00|10686.5|10676.5|10677.8|10675|10686.5|10678.6|10677.8|10671.9|17
1646193730000|2022-03-02 04:02:10|10676.8|10674|10683.3|10673.3|10683.4|10676.6|10676.8|10672.9|18
1646193740000|2022-03-02 04:02:20|10683.1|10673.1|10682.9|10672.9|10683.1|10675.6|10679.6|10672.9|2
1646193750000|2022-03-02 04:02:30|10679.6|10675.6|10678.6|10674.6|10682.3|10675.9|10678.3|10672.3|4
1646193760000|2022-03-02 04:02:40|10679.2|10675.2|10678.5|10675.7|10679.6|10676.4|10678.5|10675.2|6
1646193770000|2022-03-02 04:02:50|10679.4|10675.4|10678.2|10675.4|10680|10677.2|10678.1|10675.3|4
1646193780000|2022-03-02 04:03:00|10677.5|10674.7|10667.4|10663.4|10679.4|10675.7|10663.9|10658.5|279
1646193790000|2022-03-02 04:03:10|10667|10663|10669.9|10667.1|10673.3|10668|10666.8|10660.5|26
1646193800000|2022-03-02 04:03:20|10669.1|10666.3|10670.5|10667.7|10671|10668.2|10669.1|10666|18
1646193810000|2022-03-02 04:03:30|10670.8|10668|10672.8|10668.8|10676.3|10669.1|10670.8|10665.8|7
1646193820000|2022-03-02 04:03:40|10676.1|10666.1|10670.7|10667.9|10676.1|10669.9|10670.7|10666.1|9
1646193830000|2022-03-02 04:03:50|10671.6|10667.6|10668.2|10664.2|10672|10668.9|10667|10661.7|13
1646193840000|2022-03-02 04:04:00|10666.6|10663.8|10669|10665|10671.7|10665.9|10666.6|10661.7|11
1646193850000|2022-03-02 04:04:10|10668.6|10664.6|10665.9|10663.1|10668.6|10665.5|10665.9|10662.8|16
1646193860000|2022-03-02 04:04:20|10666.8|10662.8|10667.9|10657.9|10670.3|10663.9|10665.1|10657.9|9
1646193870000|2022-03-02 04:04:30|10665.2|10661.2|10665|10661|10667.9|10661.5|10664.2|10657.7|20
1646193880000|2022-03-02 04:04:40|10665.2|10661.2|10662.8|10660|10668.2|10661.3|10662.6|10657.1|39
1646193890000|2022-03-02 04:04:50|10662.9|10658.9|10660.9|10650.9|10666|10658.9|10658.7|10650.7|131
1646193900000|2022-03-02 04:05:00|10660.2|10650.2|10659.9|10657.1|10660.2|10657.1|10656.1|10649.7|19
1646193910000|2022-03-02 04:05:10|10659.7|10656.9|10664.8|10660.8|10668|10661.9|10659.7|10653|28
1646193920000|2022-03-02 04:05:20|10665.2|10661.2|10666.2|10662.2|10666.2|10663.3|10665.2|10661.2|11
1646193930000|2022-03-02 04:05:30|10665.1|10662.3|10663.2|10659.2|10667|10662.3|10663.2|10656.7|3
1646193940000|2022-03-02 04:05:40|10665.8|10655.8|10663.1|10659.1|10666.2|10659.5|10663.1|10655.7|5
1646193950000|2022-03-02 04:05:50|10663|10659|10665.5|10655.5|10665.5|10659|10662.8|10655|6
1646193960000|2022-03-02 04:06:00|10665.8|10655.8|10662.3|10658.3|10668.5|10661|10662.3|10655.6|5
1646193970000|2022-03-02 04:06:10|10664.6|10654.6|10660.4|10650.4|10664.6|10658.9|10659.7|10650.4|14
1646193980000|2022-03-02 04:06:20|10659.9|10649.9|10655.8|10645.8|10659.9|10652.2|10644.4|10635.5|130
1646193990000|2022-03-02 04:06:30|10655.5|10645.5|10653.3|10649.3|10656.4|10649.3|10650.6|10643.3|16
1646194000000|2022-03-02 04:06:40|10656.9|10646.9|10658.6|10648.6|10660.1|10653.7|10653.9|10646.9|15
1646194010000|2022-03-02 04:06:50|10658.8|10648.8|10669.9|10659.9|10671.1|10664.7|10656.1|10648.8|25
1646194020000|2022-03-02 04:07:00|10669.6|10659.6|10671|10661|10671.6|10664.6|10667.2|10659.2|16
1646194030000|2022-03-02 04:07:10|10668.5|10664.5|10667.6|10664.8|10671.4|10666.1|10666.8|10661|10
1646194040000|2022-03-02 04:07:20|10668.7|10664.7|10676|10666|10676|10670.5|10668.5|10662.8|43
1646194050000|2022-03-02 04:07:30|10676.3|10666.3|10673.9|10671.1|10676.5|10671.1|10673.7|10666|6
1646194060000|2022-03-02 04:07:40|10674.2|10670.2|10671.7|10668.9|10674.2|10671.3|10671.7|10668|8
1646194070000|2022-03-02 04:07:50|10672.2|10669.4|10679.6|10675.6|10682.4|10675.8|10671.8|10667.8|46
1646194080000|2022-03-02 04:08:00|10679.5|10676.7|10679|10675|10684.1|10676.7|10678.3|10671.5|23
1646194090000|2022-03-02 04:08:10|10678.4|10674.4|10689.5|10679.5|10689.5|10679.9|10678|10671.7|21
1646194100000|2022-03-02 04:08:20|10686|10682|10708.4|10698.4|10713.2|10704.3|10685.2|10677.5|103
1646194110000|2022-03-02 04:08:30|10708.1|10698.1|10699|10696.2|10708.1|10699.7|10699|10691.4|30
1646194120000|2022-03-02 04:08:40|10697.8|10695|10693.3|10683.3|10702.9|10696.2|10693.3|10683.3|46
1646194130000|2022-03-02 04:08:50|10693|10683|10693.3|10683.3|10695.1|10687|10689|10682.7|11
1646194140000|2022-03-02 04:09:00|10688.9|10686.1|10691.7|10681.7|10692.2|10686.9|10687.5|10680.4|11
1646194150000|2022-03-02 04:09:10|10692|10682|10696.5|10686.5|10696.8|10689|10691|10682|13
1646194160000|2022-03-02 04:09:20|10693|10689|10692.9|10690.1|10697.7|10690.5|10692.7|10687.7|3
1646194170000|2022-03-02 04:09:30|10693.3|10690.5|10693|10689|10695.7|10690.5|10692.5|10685.5|7
1646194180000|2022-03-02 04:09:40|10695.7|10685.7|10697|10687|10697.3|10687.3|10695.7|10685.7|7
1646194190000|2022-03-02 04:09:50|10693.4|10689.4|10694|10690|10698.5|10691.5|10693.4|10686.5|5
1646194200000|2022-03-02 04:10:00|10695.5|10685.5|10692.8|10688.8|10695.5|10689|10692.8|10685.2|7
1646194210000|2022-03-02 04:10:10|10693|10689|10698|10688|10698|10690.1|10691.9|10685.8|14
1646194220000|2022-03-02 04:10:20|10693.8|10691|10695|10691|10698.1|10691|10693.8|10687.6|4
1646194230000|2022-03-02 04:10:30|10693.9|10691.1|10696.4|10693.6|10700.1|10695.1|10693.9|10688.6|18
1646194240000|2022-03-02 04:10:40|10696.9|10694.1|10709.1|10699.1|10709.4|10701.8|10696.9|10694.1|25
1646194250000|2022-03-02 04:10:50|10705.8|10701.8|10711|10707|10715|10708|10704.2|10697.9|54
1646194260000|2022-03-02 04:11:00|10713.7|10703.7|10710.7|10700.7|10713.7|10707.3|10707.9|10700.7|23
1646194270000|2022-03-02 04:11:10|10710.3|10700.3|10708.3|10705.5|10711.3|10705.5|10707|10700.3|4
1646194280000|2022-03-02 04:11:20|10708.6|10704.6|10710.5|10700.5|10711.3|10705.1|10707.7|10700.5|5
1646194290000|2022-03-02 04:11:30|10705.8|10701.8|10702.1|10699.3|10708.5|10703.1|10702.1|10696.7|11
1646194300000|2022-03-02 04:11:40|10702.7|10698.7|10707|10697|10707|10700.9|10701.9|10696.4|6
1646194310000|2022-03-02 04:11:50|10706|10696|10700.4|10690.4|10706|10696|10696.1|10690.4|14
1646194320000|2022-03-02 04:12:00|10700|10690|10705.5|10701.5|10706.9|10701.5|10699.8|10689.9|34
1646194330000|2022-03-02 04:12:10|10708.8|10698.8|10704.2|10700.2|10708.8|10702.5|10703.1|10698.7|8
1646194340000|2022-03-02 04:12:20|10703.1|10700.3|10710.5|10706.5|10713.8|10707.9|10703.1|10700.3|12
1646194350000|2022-03-02 04:12:30|10710.2|10706.2|10716.8|10712.8|10718.7|10713.7|10710.1|10702|117
1646194360000|2022-03-02 04:12:40|10716.6|10712.6|10715.4|10711.4|10717|10713.9|10714.3|10711.2|7
1646194370000|2022-03-02 04:12:50|10718.9|10708.9|10722.7|10712.7|10724.6|10718.2|10716.1|10708.9|65
1646194380000|2022-03-02 04:13:00|10719.4|10715.4|10721.7|10711.7|10722.7|10715.7|10716.5|10711.7|13
1646194390000|2022-03-02 04:13:10|10721.5|10711.5|10712.9|10702.9|10721.5|10713.9|10711|10702.9|28
1646194400000|2022-03-02 04:13:20|10713.2|10703.2|10712.9|10702.9|10713.6|10703.6|10712.9|10702.9|8
1646194410000|2022-03-02 04:13:30|10708.3|10705.5|10709.6|10705.6|10713.2|10706.6|10708.3|10703.2|10
1646194420000|2022-03-02 04:13:40|10712.1|10702.1|10707.6|10697.6|10712.1|10702.9|10706.9|10697.6|18
1646194430000|2022-03-02 04:13:50|10707.9|10697.9|10705.9|10695.9|10707.9|10697.9|10705.2|10695.2|13
1646194440000|2022-03-02 04:14:00|10703.4|10699.4|10707.9|10697.9|10707.9|10700.7|10701.3|10695.5|6
1646194450000|2022-03-02 04:14:10|10707.5|10697.5|10703.3|10700.5|10707.5|10700.8|10703.3|10697.2|2
1646194460000|2022-03-02 04:14:20|10705|10695|10697.6|10694.8|10705|10697.7|10697.5|10690.2|37
1646194470000|2022-03-02 04:14:30|10696.8|10694|10696.7|10692.7|10699.4|10694|10696.7|10689|8
1646194480000|2022-03-02 04:14:40|10699.4|10689.4|10690.7|10686.7|10699.4|10692.7|10690.7|10683.8|25
1646194490000|2022-03-02 04:14:50|10694|10684|10692.5|10688.5|10696|10689.4|10690.4|10684|13
1646194500000|2022-03-02 04:15:00|10691.6|10688.8|10693.7|10689.7|10696.7|10690.1|10691.6|10686.3|26
1646194510000|2022-03-02 04:15:10|10697.3|10687.3|10697.6|10694.8|10701.8|10694.8|10694.9|10687.3|11
1646194520000|2022-03-02 04:15:20|10699.7|10695.7|10699.6|10696.8|10699.9|10696.8|10699.3|10695.3|4
1646194530000|2022-03-02 04:15:30|10699.9|10695.9|10699.1|10695.1|10699.9|10696.2|10698|10694.3|2
1646194540000|2022-03-02 04:15:40|10699.3|10696.3|10700|10690|10700.8|10696.5|10695.8|10689.9|4
1646194550000|2022-03-02 04:15:50|10697.7|10693.7|10698.1|10694.1|10698.1|10694.1|10697.7|10693.7|1
1646194560000|2022-03-02 04:16:00|10697.8|10695|10703.9|10699.9|10703.9|10700.2|10697.8|10694.1|27
1646194570000|2022-03-02 04:16:10|10702.9|10698.9|10711|10701|10711|10703.4|10702.9|10698.9|30
1646194580000|2022-03-02 04:16:20|10709.1|10705.1|10711.2|10701.2|10713.8|10707.4|10709.1|10701.2|13
1646194590000|2022-03-02 04:16:30|10711|10701|10714|10704|10719.3|10713.6|10711|10701|20
1646194600000|2022-03-02 04:16:40|10710.5|10706.5|10713.2|10703.2|10713.2|10707.4|10710.2|10703.2|4
1646194610000|2022-03-02 04:16:50|10713|10703|10708.6|10705.8|10714|10706.2|10708|10703|4
1646194620000|2022-03-02 04:17:00|10708.9|10704.9|10713.3|10709.3|10713.3|10709.4|10706.2|10701|35
1646194630000|2022-03-02 04:17:10|10712.2|10709.4|10712.2|10709.4|10712.2|10709.4|10712.2|10709.4|1
1646194640000|2022-03-02 04:17:20|10712.5|10708.5|10712.2|10709.4|10712.5|10709.4|10712|10708.3|2
1646194650000|2022-03-02 04:17:30|10712.3|10708.3|10711.2|10708.4|10714.8|10708.4|10710.7|10704.8|8
1646194660000|2022-03-02 04:17:40|10711.5|10707.5|10710.2|10707.4|10711.5|10707.6|10710.2|10707.4|1
1646194670000|2022-03-02 04:17:50|10710.5|10707.7|10709.7|10705.7|10710.7|10707.9|10709.4|10705.7|8
1646194680000|2022-03-02 04:18:00|10709.5|10705.5|10719.6|10709.6|10719.8|10712.4|10709.5|10705.5|39
1646194690000|2022-03-02 04:18:10|10719.8|10709.8|10719.8|10709.8|10719.8|10709.8|10719.8|10709.8|1
1646194700000|2022-03-02 04:18:20|10717.1|10713.1|10718.7|10714.7|10719.6|10714.7|10716.6|10709.6|7
1646194710000|2022-03-02 04:18:30|10717.5|10714.2|10727.1|10723.1|10729.8|10724|10717|10714.2|46
1646194720000|2022-03-02 04:18:40|10726.8|10724|10726.3|10722.3|10727.5|10724.4|10723|10716|41
1646194730000|2022-03-02 04:18:50|10725.4|10722.6|10724.8|10722|10727.4|10724.6|10724.3|10720.3|22
1646194740000|2022-03-02 04:19:00|10724.2|10721.4|10720.8|10718|10724.2|10721.4|10720.5|10717.7|13
1646194760000|2022-03-02 04:19:20|10721.7|10717.7|10727|10724.2|10728.1|10725|10721.7|10717.7|16
1646194770000|2022-03-02 04:19:30|10726.4|10723.6|10728.3|10724.3|10728.3|10725.2|10725.7|10722.9|17
1646194780000|2022-03-02 04:19:40|10728.1|10724.1|10725.1|10721.1|10728.1|10725|10725.1|10721.1|8
1646194790000|2022-03-02 04:19:50|10724.9|10720.9|10724.5|10720.5|10727.8|10722|10724.3|10717.8|9
1646194800000|2022-03-02 04:20:00|10724.2|10721.4|10726.2|10723.4|10726.2|10723.4|10723.4|10719.7|8
1646194810000|2022-03-02 04:20:10|10726.5|10723.7|10730.3|10726.3|10730.9|10727.5|10726|10723.2|53
1646194820000|2022-03-02 04:20:20|10730.9|10726.9|10731.6|10728.8|10738.7|10735.8|10730|10724.2|39
1646194830000|2022-03-02 04:20:30|10730.6|10727.8|10727|10724.2|10731.6|10727.8|10724|10718.6|24
1646194840000|2022-03-02 04:20:40|10726.2|10723.4|10726.8|10724|10729.2|10724|10724.8|10719.2|6
1646194850000|2022-03-02 04:20:50|10725|10722.2|10710.8|10708|10726.1|10722.2|10709.7|10706.1|122
1646194860000|2022-03-02 04:21:00|10710.2|10707.4|10712.6|10709.8|10713.3|10710.4|10710.2|10706.5|11
1646194870000|2022-03-02 04:21:10|10712.4|10709.6|10712.5|10709.7|10714.4|10711.6|10712.4|10709.3|6
1646194880000|2022-03-02 04:21:20|10712|10709.2|10705.4|10702.6|10712|10709.2|10704.9|10702.1|29
1646194890000|2022-03-02 04:21:30|10707.5|10703.5|10706.5|10702.5|10710.1|10705.2|10704.5|10700.1|28
1646194900000|2022-03-02 04:21:40|10705.5|10702.7|10702.2|10699.4|10709.8|10704.7|10702.2|10695.5|21
1646194910000|2022-03-02 04:21:50|10702.3|10699.5|10702.3|10699.5|10705.1|10700.9|10699.5|10693.3|39
1646194920000|2022-03-02 04:22:00|10703.3|10700.5|10707.2|10704.4|10707.2|10704.4|10703.3|10700.5|16
1646194930000|2022-03-02 04:22:10|10707.8|10705|10711.1|10707.1|10714.6|10707.1|10707.8|10703.4|13
1646194940000|2022-03-02 04:22:20|10710|10707.2|10709.5|10706.7|10711.1|10707.5|10709.5|10706.1|5
1646194950000|2022-03-02 04:22:30|10710.8|10708|10716.3|10713.5|10716.4|10713.5|10710.3|10707.5|15
1646194960000|2022-03-02 04:22:40|10715.3|10712.5|10716.8|10714|10718.4|10714.4|10715.3|10712.4|12
1646194970000|2022-03-02 04:22:50|10715.7|10712.8|10709.7|10706.9|10715.7|10712.9|10708.7|10705.9|20
1646194980000|2022-03-02 04:23:00|10709.4|10706.6|10710.7|10707.9|10715.1|10708.7|10709.2|10705.1|8
1646194990000|2022-03-02 04:23:10|10709.2|10706.4|10709|10705|10710.5|10707.7|10708.2|10704.2|21
1646195000000|2022-03-02 04:23:20|10708.7|10705.9|10712.6|10708.6|10712.6|10708.9|10708.7|10705.9|9
1646195010000|2022-03-02 04:23:30|10711.2|10708.4|10710.5|10707.7|10711.2|10708.4|10708.9|10705.6|5
1646195020000|2022-03-02 04:23:40|10710.7|10707.9|10709.9|10707.1|10711|10707.9|10709.6|10705.6|2
1646195030000|2022-03-02 04:23:50|10709.4|10706.6|10711.7|10708.9|10712.7|10709.4|10707.9|10702.7|16
1646195040000|2022-03-02 04:24:00|10712.1|10709.3|10714.2|10711.4|10714.2|10711.4|10712.1|10709.2|7
1646195050000|2022-03-02 04:24:10|10715.4|10711.8|10715.3|10712.5|10716.4|10712.7|10715.3|10711.4|6
1646195060000|2022-03-02 04:24:20|10715.7|10712.9|10722.3|10719.5|10728.9|10722.2|10715.7|10712.6|41
1646195070000|2022-03-02 04:24:30|10722.6|10718.6|10718.7|10715.9|10722.6|10718.6|10718.6|10714.6|10
1646195080000|2022-03-02 04:24:40|10718.3|10715.5|10717.6|10713.6|10718.3|10715.5|10716.7|10713.6|9
1646195090000|2022-03-02 04:24:50|10717.3|10714.5|10718.3|10715.5|10718.6|10715.5|10717.3|10714.4|3
1646195100000|2022-03-02 04:25:00|10718.6|10714.6|10718.3|10715.5|10718.6|10715.5|10717.3|10713.6|1
1646195110000|2022-03-02 04:25:10|10721.3|10711.3|10713.3|10710.5|10721.3|10713.9|10713.3|10710.5|6
1646195120000|2022-03-02 04:25:20|10712.5|10709.7|10711.3|10708.5|10712.8|10709.7|10711.3|10708.4|3
1646195130000|2022-03-02 04:25:30|10711.6|10707.6|10710.3|10707.5|10711.6|10708.8|10710.3|10707.5|9
1646195140000|2022-03-02 04:25:40|10710.1|10707.3|10715.4|10711.4|10718.2|10714.5|10710.1|10707.3|28
1646195150000|2022-03-02 04:25:50|10714.5|10711.7|10714.3|10711.5|10714.5|10711.7|10713.4|10710.6|8
1646195160000|2022-03-02 04:26:00|10713.7|10710.9|10713.3|10710.5|10713.7|10710.9|10713.1|10710.3|4
1646195180000|2022-03-02 04:26:20|10714.4|10711.6|10716.5|10713.7|10716.5|10713.7|10714.3|10710.6|8
1646195190000|2022-03-02 04:26:30|10716.7|10713.9|10714.1|10711.3|10717.9|10713.9|10714.1|10707.9|6
1646195200000|2022-03-02 04:26:40|10714.2|10710.2|10714.2|10710.2|10714.2|10710.2|10714.2|10710.2|0
1646195210000|2022-03-02 04:26:50|10714|10710|10711.9|10709.1|10714|10710.3|10711.7|10708.9|8
1646195220000|2022-03-02 04:27:00|10711.6|10708.8|10710.7|10707.9|10711.6|10708.8|10710.7|10707.9|4
1646195230000|2022-03-02 04:27:10|10710.4|10707.6|10710.7|10707.9|10710.7|10707.9|10710.4|10707.6|7
1646195240000|2022-03-02 04:27:20|10711.5|10708.7|10715|10711|10716.6|10712.9|10711.5|10708.7|9
1646195250000|2022-03-02 04:27:30|10714.6|10710.6|10715.6|10711.6|10719.1|10711.8|10714.5|10709.1|2
1646195260000|2022-03-02 04:27:40|10715.3|10712.5|10716.8|10712.8|10721.1|10714.6|10715|10711.1|8
1646195270000|2022-03-02 04:27:50|10715.9|10713.1|10717.8|10713.8|10717.8|10713.8|10715.7|10711.8|1
1646195280000|2022-03-02 04:28:00|10718|10714|10714.9|10710.9|10719.3|10714.1|10714.3|10709.3|2
1646195290000|2022-03-02 04:28:10|10715|10711|10717.4|10714.6|10718.1|10715.3|10714.1|10710.4|5
1646195300000|2022-03-02 04:28:20|10718.2|10715.4|10718.7|10715.9|10718.7|10715.9|10717.9|10715.1|5
1646195310000|2022-03-02 04:28:30|10719|10716.2|10718.2|10714.2|10719|10716.2|10717.9|10714.2|11
1646195320000|2022-03-02 04:28:40|10718|10714|10716.1|10713.3|10718|10714.8|10715.9|10713|0
1646195330000|2022-03-02 04:28:50|10717.2|10713.2|10715.9|10713.1|10717.2|10714.1|10715.9|10713.1|1
1646195340000|2022-03-02 04:29:00|10716.8|10712.8|10717.7|10714.9|10718|10714.9|10716.2|10712.8|2
1646195350000|2022-03-02 04:29:10|10714.9|10712.1|10717.2|10713.2|10718|10714.1|10714.9|10712.1|16
1646195360000|2022-03-02 04:29:20|10716.6|10712.6|10717.9|10715.1|10721.1|10715.7|10716.6|10711.1|6
1646195370000|2022-03-02 04:29:30|10718.5|10715.7|10718.5|10715.7|10718.8|10716|10717.9|10715.1|4
1646195380000|2022-03-02 04:29:40|10717.9|10715.1|10717.2|10713.2|10717.9|10715.1|10716.7|10713|6
1646195390000|2022-03-02 04:29:50|10721.1|10711.1|10722|10718|10725.9|10719.5|10718.1|10711.1|33
1646195400000|2022-03-02 04:30:00|10721.7|10718.9|10720|10716|10723.6|10719.9|10720|10716|8
1646195410000|2022-03-02 04:30:10|10718.9|10716.1|10719.2|10716.4|10719.2|10716.4|10718.9|10716.1|1
1646195420000|2022-03-02 04:30:20|10718.9|10716.1|10717.9|10715.1|10718.9|10716.1|10717.6|10714.2|3
1646195430000|2022-03-02 04:30:30|10718.2|10715.4|10720.6|10717.8|10720.6|10717.8|10717.9|10715.1|6
1646195440000|2022-03-02 04:30:40|10720.8|10718|10722.8|10720|10726.7|10721.3|10720.8|10716.1|9
1646195450000|2022-03-02 04:30:50|10723.1|10720.3|10722.5|10719.7|10723.6|10720.8|10722.5|10719.7|5
1646195460000|2022-03-02 04:31:00|10722.7|10719.9|10727.1|10724.3|10728|10724.3|10722.7|10719.9|26
1646195470000|2022-03-02 04:31:10|10727.3|10724.5|10728.1|10725.3|10730.4|10727.3|10727|10724|23
1646195480000|2022-03-02 04:31:20|10729.6|10726.8|10731.9|10729.1|10732.6|10729.7|10729.6|10726.8|33
1646195490000|2022-03-02 04:31:30|10731.7|10728.9|10733.1|10730.3|10738.7|10734.1|10731.7|10728.7|53
1646195500000|2022-03-02 04:31:40|10732.8|10730|10730.1|10727.3|10735.3|10730.5|10730.1|10725|19
1646195510000|2022-03-02 04:31:50|||||||||5
1646195520000|2022-03-02 04:32:00|10730.7|10727.9|10729.3|10726.5|10732.2|10729.3|10729.3|10726.5|8
1646195530000|2022-03-02 04:32:10|10729.6|10726.8|10730.4|10726.4|10730.6|10727.8|10729.5|10726.4|7
1646195540000|2022-03-02 04:32:20|10730.1|10727.3|10729.3|10726.5|10730.6|10727.3|10729.3|10726.4|2
1646195550000|2022-03-02 04:32:30|||||||||1
1646195560000|2022-03-02 04:32:40|10729.5|10726.7|10730.1|10727.3|10732|10728|10727.5|10724.7|13
1646195570000|2022-03-02 04:32:50|10728.6|10725.8|10716.5|10713.7|10728.6|10725.8|10716.5|10713.7|61
1646195580000|2022-03-02 04:33:00|10716.1|10713.3|10719.1|10716.3|10720.8|10717.2|10716.1|10712.6|38
1646195590000|2022-03-02 04:33:10|10718.9|10716.1|10720.2|10716.2|10723|10719.9|10718.9|10716.1|8
1646195600000|2022-03-02 04:33:20|10719.9|10717.1|10719.9|10717.1|10719.9|10717.1|10719.9|10717.1|1
1646195610000|2022-03-02 04:33:30|10719.1|10716.3|10720|10716|10721.8|10717.8|10715.5|10712.4|15
1646195620000|2022-03-02 04:33:40|10719.8|10715.8|10717.8|10713.8|10724.3|10717.6|10716.1|10713.3|13
1646195630000|2022-03-02 04:33:50|10717.6|10713.6|10716.9|10714.1|10717.6|10714.1|10713.9|10711|34
1646195640000|2022-03-02 04:34:00|10719.7|10709.7|10715.4|10712.6|10719.7|10712.8|10714.4|10709.7|15
1646195650000|2022-03-02 04:34:10|10716|10713.2|10715.1|10712.3|10718.2|10715.3|10715.1|10712|16
1646195660000|2022-03-02 04:34:20|10716|10712|10716.2|10713.4|10717.2|10713.7|10715.7|10712|3
1646195670000|2022-03-02 04:34:30|10716.6|10713.8|10716.6|10713.8|10716.6|10713.8|10716.6|10713.8|0
1646195680000|2022-03-02 04:34:40|10716.2|10713.4|10715.2|10712.4|10716.5|10713.4|10715.2|10712.3|2
1646195690000|2022-03-02 04:34:50|10714.4|10711.6|10715.2|10712.4|10715.3|10712.5|10714.4|10711.6|4
1646195700000|2022-03-02 04:35:00|10715|10712.2|10715.6|10711.6|10715.6|10712.2|10713.7|10710.9|6
1646195710000|2022-03-02 04:35:10|10715.1|10711.1|10714|10711.2|10717.3|10713.8|10709.7|10706.6|64
1646195720000|2022-03-02 04:35:20|10715.2|10712.4|10713.7|10709.7|10717.6|10714.8|10712.8|10709.7|8
1646195730000|2022-03-02 04:35:30|10713.9|10709.9|10714.8|10712|10717.2|10713.8|10713.9|10707.2|11
1646195740000|2022-03-02 04:35:40|10715.1|10711.1|10714|10711.2|10716|10713.2|10714|10711.1|6
1646195750000|2022-03-02 04:35:50|10714.9|10710.9|10715.4|10712.6|10716.3|10713.5|10714.8|10710.9|5
1646195760000|2022-03-02 04:36:00|10715|10712.2|10717.9|10713.9|10717.9|10714.2|10715|10712.2|3
1646195770000|2022-03-02 04:36:10|10717.6|10714.8|10722.4|10719.6|10723.3|10720.5|10716.8|10714|31
1646195780000|2022-03-02 04:36:20|10722.1|10719.3|10722.7|10718.7|10725.1|10722.3|10722.1|10718.7|14
1646195790000|2022-03-02 04:36:30|10721.8|10719|10720.7|10716.7|10721.8|10719|10719.8|10716.7|3
1646195800000|2022-03-02 04:36:40|10719.6|10716.8|10717.6|10714.8|10719.6|10716.8|10717.6|10713.9|7
1646195810000|2022-03-02 04:36:50|10718.5|10714.5|10719.5|10715.5|10719.5|10715.5|10718.5|10714.5|0
1646195820000|2022-03-02 04:37:00|10720|10717.2|10718.4|10715.6|10720|10717.2|10718.4|10715.6|2
1646195830000|2022-03-02 04:37:10|10718.7|10715.9|10718|10715.2|10718.9|10716.1|10716.4|10713.6|4
1646195840000|2022-03-02 04:37:20|10718.3|10714.3|10718.4|10715.6|10718.4|10715.6|10716.1|10713.3|9
1646195850000|2022-03-02 04:37:30|10718.1|10715.3|10717.4|10714.6|10718.1|10715.3|10717.4|10714.6|1
1646195860000|2022-03-02 04:37:40|10717.2|10714.4|10717.2|10714.4|10717.2|10714.4|10717.2|10714.4|2
1646195870000|2022-03-02 04:37:50|10716.7|10713.9|10717.2|10714.4|10717.7|10714.9|10716.7|10713.9|2
1646195880000|2022-03-02 04:38:00|10718.1|10715.3|10718.2|10715.4|10720.2|10717.4|10718.1|10715.3|8
1646195890000|2022-03-02 04:38:10|||||||||1
1646195900000|2022-03-02 04:38:20|10719.1|10715.1|10720.1|10716.1|10720.1|10716.2|10719|10715.1|1
1646195910000|2022-03-02 04:38:30|10720|10717.2|10720.2|10717.4|10720.2|10717.4|10720|10717.2|0
1646195920000|2022-03-02 04:38:40|10719.9|10717.1|10718.2|10715.4|10719.9|10717.1|10718.2|10715.4|3
1646195930000|2022-03-02 04:38:50|10718.5|10714.5|10718.5|10714.5|10718.5|10715.7|10718.2|10714.5|1
1646195940000|2022-03-02 04:39:00|10718.3|10714.3|10717.3|10713.3|10718.3|10714.6|10714.2|10711.4|9
1646195950000|2022-03-02 04:39:10|10717|10714.2|10717.2|10714.4|10717.5|10714.4|10717|10713.5|5
1646195960000|2022-03-02 04:39:20|10716.3|10713.5|10715.6|10712.8|10716.3|10713.5|10714.6|10711.8|5
1646195970000|2022-03-02 04:39:30|10715|10712.2|10712.4|10709.6|10715|10712.2|10711.8|10709|77
1646195980000|2022-03-02 04:39:40|10712.7|10708.7|10711.1|10708.3|10712.7|10708.8|10710.8|10708|13
1646195990000|2022-03-02 04:39:50|10711.6|10708.8|10711.6|10708.8|10711.6|10708.8|10710.8|10708|6
1646196000000|2022-03-02 04:40:00|10711.9|10709.1|10712.6|10709.8|10712.9|10710.1|10711.6|10708.8|4
1646196010000|2022-03-02 04:40:10|10712.9|10710.1|10712.4|10709.6|10712.9|10710.1|10711.6|10708.8|1
1646196020000|2022-03-02 04:40:20|10711.8|10709|10712.7|10708.7|10712.7|10709|10711.8|10708.7|2
1646196030000|2022-03-02 04:40:30|10712.4|10709.6|10712.5|10708.5|10712.5|10709.6|10711.6|10708.5|7
1646196040000|2022-03-02 04:40:40|10712.7|10708.7|10712.4|10709.6|10712.7|10709.6|10712.4|10708.7|0
1646196050000|2022-03-02 04:40:50|10711.6|10708.8|10711.6|10708.8|10711.6|10708.8|10711.6|10708.8|3
1646196060000|2022-03-02 04:41:00|10712.5|10708.5|10710.8|10708|10712.5|10708.8|10710.8|10708|6
1646196070000|2022-03-02 04:41:10|10711.6|10708.8|10711.6|10708.8|10711.6|10708.8|10711.6|10708.8|1
1646196080000|2022-03-02 04:41:20|10710.8|10708|10712.4|10709.6|10712.7|10709.6|10710.3|10707.5|5
1646196090000|2022-03-02 04:41:30|10712.7|10708.7|10712.4|10709.6|10712.7|10709.9|10711.6|10708.7|10
1646196100000|2022-03-02 04:41:40|10711.9|10709.1|10712.4|10709.6|10712.9|10710.1|10711.6|10708.8|5
1646196110000|2022-03-02 04:41:50|10712.7|10709.9|10718|10715.2|10718|10715.2|10712.4|10707|54
1646196120000|2022-03-02 04:42:00|10718.9|10714.9|10717.2|10714.4|10718.9|10715.4|10716.3|10713.3|8
1646196130000|2022-03-02 04:42:10|10716|10713.2|10716.2|10713.4|10717.1|10713.4|10716|10713.1|2
1646196140000|2022-03-02 04:42:20|10716.3|10712.3|10717|10714.2|10717.1|10714.2|10715.2|10712.1|1
1646196150000|2022-03-02 04:42:30|10717.2|10714.4|10716.2|10713.4|10718.1|10714.4|10715.4|10712.6|4
1646196160000|2022-03-02 04:42:40|10716|10713.2|10715.5|10711.5|10716|10713.2|10715.5|10711.5|5
1646196170000|2022-03-02 04:42:50|10713.7|10710.9|10708.6|10705.8|10713.7|10710.9|10707.1|10704.3|32
1646196180000|2022-03-02 04:43:00|10708.3|10705.5|10707.6|10704.8|10708.6|10705.8|10704.8|10701.9|31
1646196190000|2022-03-02 04:43:10|10708.3|10704.3|10710.6|10707.8|10710.6|10707.8|10708.2|10704.3|5
1646196200000|2022-03-02 04:43:20|10709.6|10706.8|10712.4|10709.6|10712.4|10709.6|10709.1|10706.3|10
1646196210000|2022-03-02 04:43:30|10713|10710.2|10713.4|10710.6|10713.4|10710.6|10712.6|10709.8|4
1646196220000|2022-03-02 04:43:40|10712.9|10710.1|10713.4|10710.6|10713.4|10710.6|10712.9|10710.1|6
1646196230000|2022-03-02 04:43:50|10712.9|10710.1|10712.9|10710.1|10712.9|10710.1|10712.9|10710.1|0
1646196240000|2022-03-02 04:44:00|10712.3|10709.5|10711.1|10708.3|10712.3|10709.5|10710.8|10707.5|7
1646196250000|2022-03-02 04:44:10|10709.4|10706.6|10709.4|10706.6|10709.4|10706.6|10708.9|10706.1|4
1646196260000|2022-03-02 04:44:20|10710.9|10706.9|10710.4|10707.6|10711.3|10707.6|10709.4|10706.5|2
1646196270000|2022-03-02 04:44:30|10710.7|10706.7|10710.4|10707.6|10710.7|10707.6|10710.4|10706.7|3
1646196280000|2022-03-02 04:44:40|10710.1|10707.3|10711.6|10708.8|10711.9|10709.1|10710.1|10707.3|8
1646196290000|2022-03-02 04:44:50|10711.9|10707.9|10710.6|10707.8|10711.9|10708.1|10709.6|10706.8|4
1646196300000|2022-03-02 04:45:00|10710.4|10707.6|10710.6|10707.8|10710.6|10707.8|10710.4|10707.6|1
1646196310000|2022-03-02 04:45:10|10710.4|10707.6|10710.6|10707.8|10710.6|10707.8|10710.4|10707.6|1
1646196320000|2022-03-02 04:45:20|10710.3|10707.5|10709.6|10706.8|10710.3|10707.5|10709.6|10706.8|5
1646196330000|2022-03-02 04:45:30|10709.9|10707.1|10709.9|10707.1|10709.9|10707.1|10709.9|10707.1|0
1646196340000|2022-03-02 04:45:40|10709.6|10706.8|10709.9|10707.1|10710.9|10708.1|10709.6|10706.8|8
1646196350000|2022-03-02 04:45:50|10710.2|10707.4|10710.9|10708.1|10710.9|10708.1|10710.2|10707.4|2
1646196360000|2022-03-02 04:46:00|10710.7|10707.9|10712.5|10708.5|10717.4|10711.1|10709.9|10706.3|36
1646196370000|2022-03-02 04:46:10|10712.7|10708.7|10712.7|10708.7|10716.2|10708.9|10712.7|10706|2
1646196380000|2022-03-02 04:46:20|10712.5|10708.5|10711.5|10707.5|10712.5|10708.8|10711.5|10707.5|0
1646196400000|2022-03-02 04:46:40|10710.6|10707.8|10710.6|10707.8|10710.6|10707.8|10710.6|10707.8|0
1646196410000|2022-03-02 04:46:50|10710.3|10707.5|10708.5|10704.5|10710.3|10707.5|10707.1|10703.7|8
1646196420000|2022-03-02 04:47:00|10708.2|10705.4|10709.3|10705.3|10709.3|10706.4|10706.6|10703.7|22
1646196430000|2022-03-02 04:47:10|10708.4|10705.6|10708.5|10704.5|10708.5|10705.6|10708.4|10704.5|0
1646196440000|2022-03-02 04:47:20|10707.4|10704.6|10707.4|10704.6|10707.4|10704.6|10707.4|10704.6|0
1646196450000|2022-03-02 04:47:30|10707.5|10703.5|10706.4|10703.6|10707.5|10704.4|10706.2|10703.4|8
1646196460000|2022-03-02 04:47:40|10706.7|10703.9|10706.4|10703.6|10706.7|10703.9|10706|10703.2|5
1646196470000|2022-03-02 04:47:50|10706|10703.2|10709.5|10706.7|10710.4|10707.6|10704.8|10702|13
1646196480000|2022-03-02 04:48:00|10708.5|10705.7|10708.5|10705.7|10708.5|10705.7|10708.5|10705.7|1
1646196490000|2022-03-02 04:48:10|10709|10706.2|10708.5|10705.7|10709|10706.2|10708.5|10705.7|2
1646196500000|2022-03-02 04:48:20|10708.2|10705.4|10708.5|10705.7|10708.5|10705.7|10707.5|10704.7|3
1646196510000|2022-03-02 04:48:30|10708.6|10704.6|10707.5|10704.7|10708.6|10705.2|10707.5|10704.6|1
1646196520000|2022-03-02 04:48:40|||||||||3
1646196530000|2022-03-02 04:48:50|10708.4|10705.6|10710.3|10707.5|10711.2|10707.5|10708.4|10705.6|8
1646196540000|2022-03-02 04:49:00|10710.6|10707.8|10712.6|10709.8|10714.3|10711.2|10710.3|10707.5|23
1646196550000|2022-03-02 04:49:10|10712.9|10710.1|10717.2|10714.4|10717.5|10714.4|10712.9|10709.9|9
1646196560000|2022-03-02 04:49:20|10717.5|10713.5|10714.4|10711.6|10717.5|10713.6|10714.4|10711.3|2
1646196570000|2022-03-02 04:49:30|10714.1|10711.3|10711.9|10709.1|10714.1|10711.3|10711.4|10708.3|8
1646196580000|2022-03-02 04:49:40|10711.2|10708.4|10709.9|10707.1|10711.4|10708.6|10709.9|10707.1|4
1646196590000|2022-03-02 04:49:50|10709.7|10706.9|10711.5|10707.5|10711.5|10708.4|10709.7|10706.9|2
1646196600000|2022-03-02 04:50:00|10711.3|10707.3|10711.2|10708.4|10711.3|10708.4|10711.2|10707.3|1
1646196610000|2022-03-02 04:50:10|10712.7|10708.7|10713.2|10710.4|10713.2|10710.4|10712.1|10708.7|5
1646196620000|2022-03-02 04:50:20|10713.8|10711|10714.2|10711.4|10714.2|10711.4|10713.8|10711|2
1646196630000|2022-03-02 04:50:30|10714.1|10711.3|10713.3|10710.5|10716.4|10713.3|10713.3|10709.6|5
1646196640000|2022-03-02 04:50:40|10713.6|10709.6|10714.9|10712.1|10715|10712.1|10713.3|10709.6|2
1646196650000|2022-03-02 04:50:50|10715.8|10713|10714.1|10711.3|10716.2|10713.3|10714.1|10711.2|1
1646196660000|2022-03-02 04:51:00|10713.5|10710.7|10713.3|10710.5|10713.5|10710.7|10713.3|10710.5|1
1646196670000|2022-03-02 04:51:10|10714.1|10711.3|10714.4|10710.4|10714.4|10711.3|10713.2|10710.4|4
1646196680000|2022-03-02 04:51:20|10714.1|10711.3|10717|10713|10717|10713.9|10713.8|10710.4|15
1646196690000|2022-03-02 04:51:30|10716.1|10713.3|10714.6|10711.8|10716.1|10713.3|10714.6|10711.8|4
1646196700000|2022-03-02 04:51:40|10715.1|10712.3|10712.9|10710.1|10717.6|10713.9|10712.1|10709.3|15
1646196710000|2022-03-02 04:51:50|10713.1|10710.3|10713.1|10710.3|10713.2|10710.3|10712.1|10708.4|15
1646196720000|2022-03-02 04:52:00|10712.8|10710|10713.4|10709.4|10713.4|10710.5|10712.3|10709.4|1
1646196730000|2022-03-02 04:52:10|10713.1|10710.3|10713.3|10710.5|10713.3|10710.5|10713.1|10710.3|0
1646196740000|2022-03-02 04:52:20|||||||||1
1646196750000|2022-03-02 04:52:30|10712.8|10710|10713.3|10710.5|10713.3|10710.5|10712.8|10710|1
1646196760000|2022-03-02 04:52:40|10712.8|10710|10712.5|10709.7|10714.3|10711.5|10712.5|10709.4|4
1646196770000|2022-03-02 04:52:50|10712.8|10708.8|10713.5|10710.7|10713.5|10710.7|10712.5|10708.8|1
1646196780000|2022-03-02 04:53:00|10713.3|10710.5|10712.5|10709.7|10713.8|10711|10712.5|10709.7|4
1646196790000|2022-03-02 04:53:10|10713.3|10710.5|10717.1|10714.3|10717.2|10714.3|10713.3|10710.5|11
1646196800000|2022-03-02 04:53:20|10717.6|10714.8|10719.7|10716.9|10721.2|10717.3|10717.6|10714.8|18
1646196810000|2022-03-02 04:53:30|10720.1|10717.3|10719.7|10716.9|10721.4|10718.6|10718.8|10716|15
1646196820000|2022-03-02 04:53:40|10719.9|10717.1|10721.8|10717.8|10723.6|10720.5|10719.9|10716.8|18
1646196830000|2022-03-02 04:53:50|10720.9|10718.1|10718.2|10714.2|10721.5|10718.1|10717.9|10714.2|9
1646196840000|2022-03-02 04:54:00|10716.9|10714.1|10714.2|10710.2|10718.1|10714.1|10713.9|10708.1|15
1646196850000|2022-03-02 04:54:10|10713.6|10710.8|10711.4|10707.4|10716.3|10710.8|10711.4|10706.3|14
1646196860000|2022-03-02 04:54:20|10711.6|10707.6|10711.6|10707.6|10711.6|10707.6|10711.6|10707.6|0
1646196870000|2022-03-02 04:54:30|10711.3|10708.5|10713.1|10710.3|10714|10710.3|10711.3|10708.5|2
1646196880000|2022-03-02 04:54:40|10713.3|10710.5|10712.3|10709.5|10713.6|10710.5|10712.3|10708.6|0
1646196890000|2022-03-02 04:54:50|10712.6|10709.8|10712.5|10709.7|10712.6|10709.8|10712.3|10709.5|3
1646196900000|2022-03-02 04:55:00|10712.3|10709.5|10711.9|10709.1|10712.8|10710|10711.9|10709.1|1
1646196910000|2022-03-02 04:55:10|10710.6|10707.8|10708.5|10705.7|10710.6|10707.8|10706.8|10704|23
1646196920000|2022-03-02 04:55:20|10708.6|10704.6|10709.3|10706.5|10709.5|10706.7|10708.6|10704.6|5
1646196930000|2022-03-02 04:55:30|10709.5|10706.7|10710.5|10707.7|10712.2|10709.4|10709.5|10706.7|4
1646196940000|2022-03-02 04:55:40|10710.7|10707.9|10710.7|10707.9|10710.7|10707.9|10710.7|10707.9|0
1646196950000|2022-03-02 04:55:50|10710.9|10708.1|10712.2|10709.4|10712.2|10709.4|10710.9|10707.8|1
1646196960000|2022-03-02 04:56:00|10711.9|10709.1|10713.6|10709.6|10716.9|10710.2|10711.9|10706.9|4
1646196970000|2022-03-02 04:56:10|10714.6|10711.8|10714.5|10711.7|10714.6|10711.8|10713.5|10709.8|2
1646196990000|2022-03-02 04:56:30|10713.9|10711.1|10713|10709|10714.5|10711.1|10713|10709|1
1646197000000|2022-03-02 04:56:40|10711.1|10708.3|10711.3|10708.5|10712.2|10708.8|10709|10705.6|4
1646197010000|2022-03-02 04:56:50|10712.2|10708.2|10711.3|10708.5|10712.2|10708.5|10711.3|10708.2|0
1646197020000|2022-03-02 04:57:00|10711.6|10707.6|10711.6|10707.6|10711.6|10707.6|10711.6|10707.6|1
1646197030000|2022-03-02 04:57:10|10711.3|10708.5|10710.5|10707.7|10711.3|10708.5|10710.5|10707.7|1
1646197040000|2022-03-02 04:57:20|||||||||1
1646197050000|2022-03-02 04:57:30|10709.9|10707.1|10709.7|10706.9|10709.9|10707.1|10709.7|10706.9|4
1646197060000|2022-03-02 04:57:40|10710|10707.2|10711|10708.2|10711|10708.2|10710|10707.2|2
1646197070000|2022-03-02 04:57:50|10711.2|10708.4|10711.3|10708.5|10711.8|10709|10711.2|10708.4|4
1646197080000|2022-03-02 04:58:00|10711.6|10708.8|10704.3|10701.5|10711.8|10709|10702.6|10698.9|38
1646197090000|2022-03-02 04:58:10|10705.3|10702.5|10702.4|10698.4|10706.3|10703.5|10702.3|10698.4|15
1646197100000|2022-03-02 04:58:20|10702.6|10698.6|10704.1|10701.3|10704.1|10701.3|10701.5|10698.4|20
1646197110000|2022-03-02 04:58:30|10704.4|10700.4|10701.7|10698.9|10704.5|10701.1|10698.9|10695.8|45
1646197120000|2022-03-02 04:58:40|10701.5|10698.7|10703.3|10700.5|10703.3|10700.5|10700.3|10697.5|11
1646197130000|2022-03-02 04:58:50|10703.1|10700.3|10703.8|10699.8|10706.1|10700.8|10701.7|10696.1|24
1646197140000|2022-03-02 04:59:00|10703.1|10699.1|10700.8|10698|10703.6|10700.1|10697.7|10692.3|32
1646197150000|2022-03-02 04:59:10|10702|10698.2|10702.1|10699.3|10702.2|10699.3|10701.4|10698.2|3
1646197160000|2022-03-02 04:59:20|10700.6|10697.8|10706.2|10702.2|10706.8|10703.4|10700.6|10697.8|25
1646197170000|2022-03-02 04:59:30|10706|10702|10708.1|10705.3|10708.1|10705.3|10705.1|10701.7|8
1646197180000|2022-03-02 04:59:40|10708.4|10705.6|10705.9|10703.1|10713.7|10707.3|10705.9|10703.1|16
1646197190000|2022-03-02 04:59:50|10706.9|10704.1|10706.2|10702.2|10707.2|10704.1|10704.6|10701.8|5
1646197200000|2022-03-02 05:00:00|10706|10702|10702.9|10700.1|10706.9|10704.1|10702.1|10699|10
1646197210000|2022-03-02 05:00:10|10702.1|10699.3|10703.1|10700.3|10704.2|10701.1|10701.1|10697.2|18
1646197220000|2022-03-02 05:00:20|10702.4|10699.6|10702.9|10700.1|10704.6|10700.9|10702.4|10699.6|4
1646197230000|2022-03-02 05:00:30|10702.7|10699.9|10707|10703|10707|10703|10702.7|10696.3|8
1646197240000|2022-03-02 05:00:40|10706.1|10703.3|10706.1|10702.1|10706.6|10703.3|10705|10701.6|3
1646197250000|2022-03-02 05:00:50|10706|10702|10702.9|10700.1|10706|10702.2|10702.9|10700.1|1
1646197260000|2022-03-02 05:01:00|10703.4|10700.6|10704.1|10700.1|10706.8|10704|10703.4|10700.1|6
1646197270000|2022-03-02 05:01:10|10704|10701.2|10699.6|10696.8|10704|10701.2|10699.6|10696.8|9
1646197280000|2022-03-02 05:01:20|10700.4|10697.6|10703.2|10700.4|10703.2|10700.4|10700.4|10697.5|4
1646197290000|2022-03-02 05:01:30|10703.7|10700.9|10702.7|10699.9|10708.2|10702.4|10702.2|10698.2|11
1646197300000|2022-03-02 05:01:40|10702.4|10699.6|10702.5|10698.5|10702.5|10699.6|10701.7|10698.3|4
1646197310000|2022-03-02 05:01:50|10703.4|10700.6|10704.1|10700.1|10706.1|10702.1|10703.4|10700.1|7
1646197320000|2022-03-02 05:02:00|10703.2|10700.4|10702.7|10699.9|10703.3|10700.4|10701.4|10698.3|7
1646197330000|2022-03-02 05:02:10|10702.4|10699.6|10702.5|10698.5|10702.5|10699.6|10702.2|10698.5|1
1646197340000|2022-03-02 05:02:20|10701.6|10698.8|10701.4|10698.6|10701.6|10698.8|10701.4|10698.6|0
1646197350000|2022-03-02 05:02:30|10702.5|10698.5|10702.2|10699.4|10702.5|10699.4|10702.2|10698.5|3
1646197360000|2022-03-02 05:02:40|10701.4|10698.6|10701.3|10697.3|10701.7|10698.6|10698.6|10695.8|7
1646197370000|2022-03-02 05:02:50|10701|10698.2|10700.2|10697.4|10701.3|10698.2|10698.6|10695.8|5
1646197380000|2022-03-02 05:03:00|10700.5|10696.5|10699.4|10696.6|10700.5|10697.4|10699.4|10696.5|8
1646197390000|2022-03-02 05:03:10|10699.6|10696.8|10704.4|10701.6|10706.1|10702.4|10699.6|10696.5|19
1646197400000|2022-03-02 05:03:20|10704.2|10701.4|10706.3|10702.3|10706.3|10703.2|10704.2|10701.3|7
1646197410000|2022-03-02 05:03:30|10705.1|10701.7|10704.3|10700.3|10706.3|10702.6|10704|10700.3|5
1646197420000|2022-03-02 05:03:40|10704|10701.2|10705.9|10701.9|10705.9|10703|10704|10701.2|3
1646197430000|2022-03-02 05:03:50|10704.8|10702|10703.6|10700.8|10704.8|10702|10702.7|10699.9|5
1646197440000|2022-03-02 05:04:00|10703.8|10701|10708.7|10704.7|10708.7|10705.9|10703.8|10700.7|18
1646197450000|2022-03-02 05:04:10|10708.4|10705.6|10708.6|10705.8|10708.6|10705.8|10708.4|10705.6|4
1646197460000|2022-03-02 05:04:20|10709.2|10706.4|10707.6|10704.8|10709.6|10706.8|10707.6|10704.8|3
1646197470000|2022-03-02 05:04:30|10708.7|10704.7|10709.3|10705.3|10709.3|10705.3|10708.7|10704.7|13
1646197480000|2022-03-02 05:04:40|10710|10707.2|10713.3|10709.3|10718.4|10712.9|10710|10707.2|42
1646197490000|2022-03-02 05:04:50|10714.1|10710.1|10713|10709|10714.1|10710.4|10712.4|10708.7|6
1646197500000|2022-03-02 05:05:00|10713.3|10709.3|10714.1|10710.1|10714.1|10710.4|10712.7|10709.3|5
1646197510000|2022-03-02 05:05:10|10713.2|10710.4|10715.2|10712.4|10718.3|10714.5|10713.2|10710.4|13
1646197520000|2022-03-02 05:05:20|10715.8|10713|10714.1|10710.1|10716.5|10713.4|10712.2|10709.4|4
1646197530000|2022-03-02 05:05:30|10713.9|10709.9|10713.1|10709.1|10714.3|10711.4|10712.3|10708.3|6
1646197540000|2022-03-02 05:05:40|10712.2|10709.4|10711.2|10708.4|10712.8|10709.4|10708.2|10705.4|11
1646197550000|2022-03-02 05:05:50|10711.4|10708.6|10713.4|10710.6|10715.5|10712.6|10711.4|10708.5|9
1646197560000|2022-03-02 05:06:00|10712.7|10708.7|10715.4|10712.6|10715.4|10712.6|10712.7|10708.7|11
1646197570000|2022-03-02 05:06:10|10716.9|10712.9|10714.2|10711.4|10717.3|10714.2|10714.2|10711.4|4
1646197580000|2022-03-02 05:06:20|10715.6|10712.8|10716.2|10713.4|10716.5|10713.6|10715.5|10711.9|8
1646197590000|2022-03-02 05:06:30|10716.4|10713.6|10716.4|10713.6|10716.4|10713.6|10716.4|10713.6|0
1646197600000|2022-03-02 05:06:40|10715.8|10713|10714.2|10711.4|10715.8|10713|10714.2|10711.1|3
1646197610000|2022-03-02 05:06:50|10714.6|10711.8|10714|10711.2|10716.3|10712.6|10714|10711.2|0
1646197620000|2022-03-02 05:07:00|10714.6|10711.8|10713.4|10710.6|10715.9|10711.9|10713.4|10710.6|4
1646197630000|2022-03-02 05:07:10|10713.2|10710.4|10714.1|10710.1|10714.2|10711.4|10712.6|10709.8|2
1646197640000|2022-03-02 05:07:20|10713.2|10710.4|10711.7|10707.7|10713.8|10710.4|10711.6|10707.7|14
1646197650000|2022-03-02 05:07:30|10711.5|10707.5|10711.5|10707.5|10711.5|10707.5|10711.5|10707.5|0
1646197660000|2022-03-02 05:07:40|10714.8|10704.8|10712.1|10708.1|10714.8|10708.4|10711.2|10704.8|2
1646197670000|2022-03-02 05:07:50|10712.5|10709.7|10712|10709.2|10712.5|10709.7|10712|10709.2|3
1646197680000|2022-03-02 05:08:00|10711.2|10708.4|10710.4|10707.6|10712|10709.2|10710.4|10707.6|3
1646197690000|2022-03-02 05:08:10|10709.7|10706.9|10707.4|10704.6|10709.7|10706.9|10707.1|10704.3|6
1646197700000|2022-03-02 05:08:20|10707.6|10704.8|10708|10705.2|10708.5|10705.2|10707.4|10704.5|2
1646197710000|2022-03-02 05:08:30|10708.4|10705.6|10707.9|10705.1|10708.7|10705.9|10707.9|10705.1|1
1646197720000|2022-03-02 05:08:40|10708.2|10705.4|10710.4|10707.6|10710.4|10707.6|10708.2|10705.4|1
1646197730000|2022-03-02 05:08:50|10710.2|10707.4|10712.2|10709.4|10712.2|10709.4|10710.2|10707.4|1
1646197740000|2022-03-02 05:09:00|10712.5|10708.5|10708.9|10704.9|10714.1|10709.1|10708.9|10704.1|7
1646197750000|2022-03-02 05:09:10|10709.1|10705.1|10709.8|10707|10710.1|10707|10708.6|10705.1|6
1646197760000|2022-03-02 05:09:20|10710|10707.2|10710|10707.2|10710|10707.2|10710|10707.2|0
1646197770000|2022-03-02 05:09:30|10710.3|10707.5|10710.6|10707.8|10712.1|10709.3|10710|10707.2|4
1646197780000|2022-03-02 05:09:40|10711.4|10708.6|10711.6|10708.8|10715.2|10708.8|10711.4|10705.2|3
1646197790000|2022-03-02 05:09:50|10709.6|10706.8|10709.6|10706.8|10709.6|10706.8|10709.6|10706.8|4
1646197800000|2022-03-02 05:10:00|10710.5|10706.5|10709.9|10705.9|10713.6|10710.8|10709|10705.9|20
1646197810000|2022-03-02 05:10:10|10710.1|10707.3|10708.8|10706|10711.5|10707.8|10708.8|10705.1|4
1646197820000|2022-03-02 05:10:20|10709.1|10706.3|10708.4|10705.6|10713|10706.4|10707.6|10702.7|4
1646197830000|2022-03-02 05:10:30|10710.7|10706.7|10714.3|10710.3|10714.5|10711.2|10710.6|10706.7|9
1646197840000|2022-03-02 05:10:40|10713.2|10710.4|10714.5|10710.5|10714.7|10711.6|10713.2|10710.1|6
1646197850000|2022-03-02 05:10:50|10713|10710.2|10713.2|10710.4|10717|10711.4|10713|10707|2
1646197860000|2022-03-02 05:11:00|10713|10710.2|10713.2|10710.4|10713.5|10710.4|10712.2|10709.1|1
1646197880000|2022-03-02 05:11:20|10712.6|10709.8|10713.3|10709.3|10713.7|10710.6|10712.6|10709.1|2
1646197890000|2022-03-02 05:11:30|10713.6|10710.8|10713.5|10709.5|10713.6|10710.8|10711.7|10708.9|3
1646197900000|2022-03-02 05:11:40|10713.2|10710.4|10713.2|10710.4|10713.5|10710.4|10713.2|10709.5|0
1646197910000|2022-03-02 05:11:50|10713.4|10710.6|10713.2|10710.4|10714.5|10710.6|10713.1|10709.5|1
1646197920000|2022-03-02 05:12:00|10713.4|10710.6|10717.5|10713.5|10718.5|10715.7|10713.4|10710.3|15
1646197930000|2022-03-02 05:12:10|10716.6|10713.8|10715.4|10712.6|10716.6|10713.8|10714.6|10711.8|4
1646197940000|2022-03-02 05:12:20|10715.2|10712.4|10718.3|10714.3|10718.3|10714.5|10714.9|10712.1|9
1646197950000|2022-03-02 05:12:30|10718.1|10714.1|10717.3|10713.3|10718.3|10715.4|10717.2|10713.3|3
1646197960000|2022-03-02 05:12:40|10717.1|10713.1|10717.2|10714.4|10718.1|10715.3|10717.1|10713.1|5
1646197970000|2022-03-02 05:12:50|10716.9|10714.1|10717.7|10714.9|10717.7|10714.9|10716.9|10714.1|1
1646197980000|2022-03-02 05:13:00|10717.5|10714.7|10720|10717.2|10722.5|10719.7|10717.5|10714.7|25
1646197990000|2022-03-02 05:13:10|10718.3|10715.5|10718|10715.2|10718.3|10715.5|10718|10715.2|5
1646198000000|2022-03-02 05:13:20|||||||||3
1646198010000|2022-03-02 05:13:30|10716.5|10713.7|10714.2|10711.4|10716.5|10713.7|10713.6|10710.5|14
1646198020000|2022-03-02 05:13:40|10712.3|10709.5|10713.2|10710.4|10713.2|10710.4|10712.3|10708.8|15
1646198030000|2022-03-02 05:13:50|10714.1|10710.1|10715.1|10711.1|10715.1|10711.4|10713.4|10710.1|7
1646198040000|2022-03-02 05:14:00|10714.8|10712|10716.2|10713.4|10716.2|10713.4|10714.2|10711.4|10
1646198050000|2022-03-02 05:14:10|10716.7|10713.9|10716.3|10713.5|10718.2|10715.4|10715.7|10712.9|21
1646198060000|2022-03-02 05:14:20|10716.2|10713.4|10716.1|10713.3|10716.4|10713.4|10716.1|10712.4|0
1646198070000|2022-03-02 05:14:30|10715.5|10712.7|10715.3|10712.5|10715.5|10712.7|10714.8|10712|2
1646198080000|2022-03-02 05:14:40|10715.6|10711.6|10714.4|10710.4|10715.6|10711.6|10714.1|10710.4|3
1646198090000|2022-03-02 05:14:50|10713.3|10710.5|10712.6|10709.8|10713.6|10710.5|10712.3|10709.5|8
1646198100000|2022-03-02 05:15:00|10713.4|10710.6|10712.9|10710.1|10714.1|10711.3|10712.4|10709|15
1646198110000|2022-03-02 05:15:10|10711.8|10707.8|10709.7|10706.9|10712|10708.8|10707.4|10704.6|70
1646198120000|2022-03-02 05:15:20|10710.2|10707.4|10709.2|10706.4|10710.2|10707.4|10708.7|10705.9|6
1646198130000|2022-03-02 05:15:30|10708.7|10705.9|10708.1|10705.3|10709|10705.9|10707.6|10704.8|12
1646198140000|2022-03-02 05:15:40|10707.6|10704.8|10708.1|10705.3|10708.1|10705.3|10707.2|10704.4|7
1646198150000|2022-03-02 05:15:50|10708.4|10705.6|10708.1|10705.3|10709|10705.9|10708.1|10705|3
1646198160000|2022-03-02 05:16:00|10708.4|10705.6|10707.9|10705.1|10708.4|10705.6|10707.8|10705|11
1646198170000|2022-03-02 05:16:10|10707.6|10704.8|10703|10700.2|10707.6|10704.8|10703|10700.2|16
1646198180000|2022-03-02 05:16:20|10702.3|10699.5|10697|10693|10702.4|10699.5|10696.6|10691|65
1646198190000|2022-03-02 05:16:30|10696.1|10693.3|10693.1|10690.3|10698|10694|10691.3|10688.4|48
1646198200000|2022-03-02 05:16:40|10692.8|10690|10693.1|10690.3|10695.1|10692.3|10692.8|10690|17
1646198210000|2022-03-02 05:16:50|10692.8|10690|10695.7|10692.9|10699.1|10693.8|10692.8|10689.1|18
1646198220000|2022-03-02 05:17:00|10695.4|10692.6|10696|10692|10698.4|10694.7|10694.4|10691.6|22
1646198230000|2022-03-02 05:17:10|10696.6|10693.8|10697.1|10694.3|10697.8|10694.7|10696|10692.6|8
1646198240000|2022-03-02 05:17:20|10698.3|10695.5|10700.1|10697.3|10700.6|10697.7|10698.3|10695.5|14
1646198250000|2022-03-02 05:17:30|10700.7|10697.9|10702|10698|10702.9|10700.1|10700.7|10697.2|6
1646198260000|2022-03-02 05:17:40|10701.8|10697.8|10701.2|10697.2|10701.8|10698.1|10700.9|10697.2|2
1646198270000|2022-03-02 05:17:50|10700|10695.6|10700.4|10696.4|10705.9|10700|10699.3|10693.7|20
1646198280000|2022-03-02 05:18:00|10700.6|10696.6|10699.7|10696.9|10700.6|10696.9|10699.5|10696.6|0
1646198290000|2022-03-02 05:18:10|10699.2|10696.4|10697.5|10694.7|10699.6|10696.7|10697.5|10694.7|7
1646198300000|2022-03-02 05:18:20|10697.8|10693.8|10695.7|10692.9|10698.6|10694.7|10695.7|10692.9|4
1646198310000|2022-03-02 05:18:30|10696|10692|10696|10692|10696.8|10693.7|10694.9|10691.8|13
1646198320000|2022-03-02 05:18:40|10695.8|10691.8|10694.7|10691.9|10696.8|10693.7|10693.7|10690.8|7
1646198330000|2022-03-02 05:18:50|10695|10692.2|10695.8|10691.8|10697.6|10693.9|10694.5|10690.8|14
1646198340000|2022-03-02 05:19:00|10696|10692|10693.7|10690.9|10699.3|10693.5|10693.5|10689.3|7
1646198350000|2022-03-02 05:19:10|10693.2|10690.4|10691|10688.2|10693.2|10690.4|10690.4|10687.6|15
1646198360000|2022-03-02 05:19:20|10691.5|10688.7|10690.9|10688.1|10692|10688.9|10690.7|10687.9|20
1646198370000|2022-03-02 05:19:30|10691.5|10688.7|10693.4|10690.6|10693.7|10690.9|10690.5|10687.4|19
1646198380000|2022-03-02 05:19:40|10693.5|10690.7|10695.3|10692.5|10696.8|10693.9|10692.5|10689.6|38
1646198390000|2022-03-02 05:19:50|10696.2|10692.2|10695.3|10692.5|10701.3|10694.6|10693.8|10689.6|13
1646198400000|2022-03-02 05:20:00|10694.7|10691.9|10692.9|10690.1|10694.7|10691.9|10692.5|10689.7|4
1646198410000|2022-03-02 05:20:10|10693.4|10690.6|10694.9|10692.1|10695.8|10692.7|10693.4|10690.6|4
1646198420000|2022-03-02 05:20:20|10695.5|10692.7|10694.3|10691.5|10697|10693.9|10693.5|10690.6|12
1646198430000|2022-03-02 05:20:30|10693.7|10690.9|10694.3|10691.5|10695.4|10691.7|10693.7|10690.6|3
1646198440000|2022-03-02 05:20:40|10694.6|10690.6|10694.2|10690.2|10695|10691.3|10693.3|10690.2|5
1646198450000|2022-03-02 05:20:50|10699.3|10689.3|10696.9|10694.1|10699.3|10695.3|10696.9|10689.3|23
1646198460000|2022-03-02 05:21:00|10695.9|10693.1|10695.9|10693.1|10695.9|10693.1|10695.9|10693.1|1
1646198470000|2022-03-02 05:21:10|10696.5|10693.7|10696.2|10692.2|10697|10694.2|10695.3|10692.2|9
1646198480000|2022-03-02 05:21:20|10696.1|10693.3|10696|10692|10696.1|10693.3|10695.3|10692|4
1646198490000|2022-03-02 05:21:30|10695.1|10692.3|10695.9|10693.1|10696|10693.1|10695.1|10692|2
1646198500000|2022-03-02 05:21:40|10696.8|10694|10698.1|10695.3|10699.2|10696.3|10696.8|10694|6
1646198510000|2022-03-02 05:21:50|10697.3|10694.5|10697.3|10694.5|10698.4|10695.3|10697|10694.2|9
1646198520000|2022-03-02 05:22:00|10698.2|10694.2|10695|10692.2|10698.2|10695.3|10695|10692.2|6
1646198530000|2022-03-02 05:22:10|10695.3|10692.5|10696.3|10693.5|10697.4|10693.7|10695.3|10692.5|6
1646198540000|2022-03-02 05:22:20|10695.3|10692.5|10694.3|10691.5|10695.3|10692.5|10694.3|10691.2|2
1646198550000|2022-03-02 05:22:30|10694.8|10692|10694.3|10691.5|10695.3|10692.5|10694.3|10691.5|1
1646198560000|2022-03-02 05:22:40|10693.6|10690.8|10693.6|10689.6|10694.6|10690.8|10692.5|10689.4|5
1646198570000|2022-03-02 05:22:50|10693.3|10690.5|10694.8|10692|10694.8|10692|10691.7|10688.8|11
1646198580000|2022-03-02 05:23:00|10694.6|10690.8|10695.3|10692.5|10695.4|10692.5|10692.5|10689.7|10
1646198590000|2022-03-02 05:23:10|10695|10692.2|10693.1|10690.3|10697.3|10692.2|10693.1|10687.3|6
1646198600000|2022-03-02 05:23:20|10692.4|10689.6|10694.4|10690.4|10695.2|10691.3|10692.1|10689.3|9
1646198610000|2022-03-02 05:23:30|10694.1|10691.3|10694.1|10691.3|10695|10691.3|10694.1|10691|0
1646198620000|2022-03-02 05:23:40|10694.2|10690.2|10694.3|10691.5|10694.6|10691.5|10693.1|10690.2|2
1646198630000|2022-03-02 05:23:50|10694.1|10691.3|10693.1|10690.3|10695.2|10691.5|10693.1|10690.3|8
1646198640000|2022-03-02 05:24:00|10693.9|10691.1|10693.9|10691.1|10693.9|10691.1|10693.9|10691.1|2
1646198650000|2022-03-02 05:24:10|10694.7|10691.9|10695.1|10692.3|10695.1|10692.3|10694.7|10691.9|2
1646198660000|2022-03-02 05:24:20|10695.2|10691.2|10695.2|10691.2|10695.2|10691.2|10695.2|10691.2|1
1646198670000|2022-03-02 05:24:30|10694.3|10691.5|10694.1|10691.3|10694.4|10691.5|10693.9|10690.2|2
1646198680000|2022-03-02 05:24:40|10694.7|10691.9|10696.5|10693.7|10697.8|10694.7|10693.9|10690.6|10
1646198690000|2022-03-02 05:24:50|10696.7|10693.9|10696.7|10693.9|10697.6|10693.9|10694.7|10691.9|8
1646198700000|2022-03-02 05:25:00|10694.7|10691.9|10693.9|10691.1|10696.6|10693.4|10693.9|10691.1|8
1646198720000|2022-03-02 05:25:20|10693.3|10690.5|10693.5|10690.7|10694.4|10691|10692.1|10689|4
1646198730000|2022-03-02 05:25:30|10692.7|10689.9|10693.7|10690.9|10694.2|10691.1|10692.7|10689.9|4
1646198740000|2022-03-02 05:25:40|10694.8|10690.8|10693.9|10691.1|10694.8|10691.1|10693.9|10690.2|1
1646198750000|2022-03-02 05:25:50|10694.1|10691.3|10694.7|10691.9|10695.6|10692.7|10694.1|10691.3|3
1646198760000|2022-03-02 05:26:00|10694.2|10690.2|10693.9|10691.1|10694.2|10691.1|10693.9|10690.2|10
1646198770000|2022-03-02 05:26:10|10694.8|10690.8|10693.9|10691.1|10696.2|10693.1|10693.9|10690.8|4
1646198780000|2022-03-02 05:26:20|10693.2|10690.4|10682.8|10680|10693.2|10690.4|10681.3|10678.5|89
1646198790000|2022-03-02 05:26:30|10682.2|10679.4|10678.4|10675.6|10685.8|10679.4|10678.4|10675.5|33
1646198800000|2022-03-02 05:26:40|10677.8|10675|10681.2|10678.4|10681.5|10678.4|10677.4|10674.3|20
1646198810000|2022-03-02 05:26:50|10681.5|10677.5|10681.2|10678.4|10681.8|10678.9|10680.7|10677.3|17
1646198820000|2022-03-02 05:27:00|10681.6|10678.8|10682.7|10679.9|10682.7|10679.9|10680.2|10677.4|4
1646198830000|2022-03-02 05:27:10|10684.7|10681.9|10686.1|10682.1|10687.7|10684.9|10684.2|10681.4|17
1646198840000|2022-03-02 05:27:20|10685.8|10683|10690.8|10688|10694|10690.1|10685.8|10683|33
1646198850000|2022-03-02 05:27:30|10691.2|10688.4|10689.2|10686.4|10691.2|10688.4|10687.7|10684.9|22
1646198860000|2022-03-02 05:27:40|||||||||3
1646198870000|2022-03-02 05:27:50|||||||||2
1646198880000|2022-03-02 05:28:00|10689.5|10685.5|10689.5|10685.5|10689.5|10685.5|10688.3|10685.5|4
1646198890000|2022-03-02 05:28:10|10690.7|10686.7|10690.3|10686.3|10691.9|10688.2|10690.3|10686.3|14
1646198900000|2022-03-02 05:28:20|10690.9|10686.9|10690.3|10686.3|10691.1|10687.1|10690.3|10686.3|0
1646198910000|2022-03-02 05:28:30|10690.6|10687.8|10690.8|10688|10690.8|10688|10690.6|10687.8|0
1646198920000|2022-03-02 05:28:40|10691|10688.2|10691|10688.2|10691|10688.2|10690.7|10687.9|2
1646198930000|2022-03-02 05:28:50|10691.6|10688.8|10693.6|10690.8|10693.6|10690.8|10690.7|10687.9|9
1646198940000|2022-03-02 05:29:00|10694|10691.2|10695.8|10693|10700.2|10694.6|10693.3|10689.3|16
1646198950000|2022-03-02 05:29:10|10696.7|10692.7|10697.6|10694.8|10698.1|10695.3|10695.8|10692.7|4
1646198960000|2022-03-02 05:29:20|10697.8|10695|10699.2|10696.4|10703.4|10697.7|10697.8|10693.4|9
1646198970000|2022-03-02 05:29:30|10699.8|10697|10701.8|10699|10701.9|10699|10699.8|10697|13
1646198980000|2022-03-02 05:29:40|10700.9|10698.1|10693.4|10690.6|10700.9|10698.1|10692.9|10688|22
1646198990000|2022-03-02 05:29:50|10693.1|10690.3|10694.4|10691.6|10694.4|10691.6|10693.1|10690.3|3
1646199000000|2022-03-02 05:30:00|10695|10692.2|10700.6|10696.6|10700.9|10696.9|10695|10692.2|16
1646199010000|2022-03-02 05:30:10|10699.8|10697|10697.5|10693.5|10699.8|10697|10693.8|10690.9|15
1646199020000|2022-03-02 05:30:20|10696.7|10692.7|10695.8|10693|10697.4|10694.6|10695|10692.2|6
1646199030000|2022-03-02 05:30:30|10695.6|10692.8|10695.6|10692.8|10696.5|10693.1|10695.6|10692.5|1
1646199040000|2022-03-02 05:30:40|10695.8|10693|10698|10695.2|10698|10695.2|10695.2|10692.4|5
1646199050000|2022-03-02 05:30:50|10697.7|10694.9|10698|10695.2|10698|10695.2|10697.7|10694.9|2
1646199060000|2022-03-02 05:31:00|10698.5|10695.7|10695.8|10693|10699.1|10696.3|10694.8|10692|22
1646199070000|2022-03-02 05:31:10|10696.1|10692.1|10697.4|10694.6|10697.7|10694.6|10695.8|10692.1|2
1646199080000|2022-03-02 05:31:20|10697.6|10694.8|10695.8|10693|10697.8|10695|10695.8|10692.1|3
1646199090000|2022-03-02 05:31:30|10696.4|10693.6|10697.6|10694.8|10697.9|10695|10696.4|10693.6|12
1646199100000|2022-03-02 05:31:40|10697.3|10694.5|10696.7|10692.7|10697.3|10694.5|10695.8|10692.1|0
1646199110000|2022-03-02 05:31:50|10695.8|10693|10696.6|10693.8|10697|10694.2|10695.8|10693|0
1646199120000|2022-03-02 05:32:00|10696.3|10693.5|10695.2|10692.4|10696.6|10693.8|10695.2|10692.1|1
1646199130000|2022-03-02 05:32:10|10694.6|10691.8|10682.9|10678.9|10694.8|10692|10681.7|10676.2|39
1646199140000|2022-03-02 05:32:20|10682|10679.2|10685|10682.2|10686.3|10682.8|10682|10679.2|15
1646199150000|2022-03-02 05:32:30|10685.3|10682.5|10685.2|10682.4|10685.8|10683|10685.2|10682.4|3
1646199160000|2022-03-02 05:32:40|10685.5|10682.7|10681|10678.2|10685.5|10682.7|10678.6|10675.7|47
1646199170000|2022-03-02 05:32:50|10680.7|10677.9|10679.6|10676.8|10680.7|10677.9|10679.4|10676.5|7
1646199180000|2022-03-02 05:33:00|10679.9|10675.9|10680.4|10677.6|10680.9|10678.1|10679.4|10675.7|11
1646199190000|2022-03-02 05:33:10|10681|10678.2|10681.5|10678.7|10681.7|10678.9|10681|10677.5|14
1646199200000|2022-03-02 05:33:20|10681.7|10678.9|10686.7|10683.9|10687.2|10684.4|10681.7|10678.9|27
1646199210000|2022-03-02 05:33:30|10686.5|10683.7|10684.6|10681.8|10686.5|10683.7|10683.4|10680.3|4
1646199220000|2022-03-02 05:33:40|10684.4|10681.6|10681.4|10678.6|10686.3|10682.4|10681.4|10678.6|22
1646199230000|2022-03-02 05:33:50|10681.2|10678.4|10679|10676.2|10681.5|10678.4|10679|10676.2|12
1646199240000|2022-03-02 05:34:00|10679.2|10676.4|10674.4|10671.6|10679.2|10676.4|10669.8|10666.4|63
1646199250000|2022-03-02 05:34:10|10674.1|10671.3|10677.2|10674.4|10679.5|10676.7|10674.1|10671.3|28
1646199260000|2022-03-02 05:34:20|10676.9|10674.1|10676|10673.2|10677.6|10674.8|10675.7|10672.9|7
1646199270000|2022-03-02 05:34:30|10676.5|10673.7|10678.2|10675.4|10680|10677.2|10676.2|10673.4|11
1646199280000|2022-03-02 05:34:40|10678.4|10675.6|10678.4|10675.6|10678.4|10675.6|10678.4|10675.6|0
1646199290000|2022-03-02 05:34:50|10677.7|10674.9|10681.2|10678.4|10682.2|10679.4|10677.4|10674.6|7
1646199300000|2022-03-02 05:35:00|10680.6|10677.8|10681.2|10678.4|10681.2|10678.4|10679.4|10676.6|8
1646199310000|2022-03-02 05:35:10|10681.5|10678.7|10679.4|10676.6|10682.7|10679.9|10679.4|10675.9|18
1646199320000|2022-03-02 05:35:20|10680.3|10676.3|10678.4|10675.6|10680.5|10677.4|10678.4|10675.6|3
1646199330000|2022-03-02 05:35:30|10678.1|10675.3|10675.6|10672.8|10679.5|10676.4|10675.4|10672.5|18
1646199340000|2022-03-02 05:35:40|10676.2|10673.4|10677.2|10674.4|10679|10676.2|10676.2|10673.4|4
1646199350000|2022-03-02 05:35:50|10677.5|10674.7|10678.2|10675.4|10679.1|10676.2|10677.5|10674.3|14
1646199360000|2022-03-02 05:36:00|10678.8|10676|10678.2|10675.4|10679.3|10676.2|10676.5|10673.7|10
1646199370000|2022-03-02 05:36:10|10678.8|10676|10676.2|10673.4|10679.3|10676.5|10676.2|10673.4|19
1646199380000|2022-03-02 05:36:20|10676.4|10673.6|10677.5|10673.5|10677.5|10673.6|10676.4|10673.3|1
1646199390000|2022-03-02 05:36:30|10677.4|10673.4|10680.2|10677.4|10681.3|10678.5|10677.2|10673.4|22
1646199400000|2022-03-02 05:36:40|10681|10678.2|10683.8|10681|10684.3|10681.5|10680.3|10677.4|13
1646199410000|2022-03-02 05:36:50|10683.1|10680.3|10681.3|10678.5|10683.1|10680.3|10681.1|10678.2|10
1646199420000|2022-03-02 05:37:00|10682.1|10679.3|10682.6|10678.6|10682.6|10679.5|10680.6|10676.6|14
1646199430000|2022-03-02 05:37:10|10681.7|10678.9|10682.4|10678.4|10682.6|10679.8|10679.1|10676.3|8
1646199440000|2022-03-02 05:37:20|10682.1|10679.3|10679.7|10676.9|10682.1|10679.3|10679.5|10676.6|4
1646199450000|2022-03-02 05:37:30|10680.9|10678.1|10680.8|10676.8|10682.4|10679.5|10680|10676.8|12
1646199460000|2022-03-02 05:37:40|10679.9|10677.1|10682.6|10678.6|10682.6|10679|10679.9|10677.1|11
1646199470000|2022-03-02 05:37:50|10681.7|10678.9|10683.5|10680.7|10683.8|10681|10681.5|10678.7|9
1646199480000|2022-03-02 05:38:00|10682.3|10679.5|10680.7|10677.9|10682.3|10679.5|10680.7|10677.8|7
1646199490000|2022-03-02 05:38:10|10680.1|10677.3|10678.7|10675.9|10681.7|10678.9|10676.9|10674|21
1646199500000|2022-03-02 05:38:20|10679.1|10676.3|10680.6|10676.6|10681.9|10679.1|10678.9|10675.4|26
1646199510000|2022-03-02 05:38:30|10680.9|10678.1|10680.9|10678.1|10682.5|10679.7|10680.8|10677.2|7
1646199520000|2022-03-02 05:38:40|10680.4|10677.6|10682.2|10678.2|10682.2|10678.2|10680.4|10677.6|2
1646199530000|2022-03-02 05:38:50|10682.1|10679.3|10687.1|10684.3|10688|10684.3|10682.1|10679.3|11
1646199540000|2022-03-02 05:39:00|10688|10684|10685.3|10682.5|10688.5|10684.2|10683.5|10677.1|10
1646199550000|2022-03-02 05:39:10|10686.2|10682.2|10688.3|10685.5|10688.8|10685.7|10686.1|10682.2|4
1646199560000|2022-03-02 05:39:20|10688.1|10685.3|10687.4|10683.4|10688.4|10685.3|10687.1|10683.4|3
1646199570000|2022-03-02 05:39:30|10687.6|10683.6|10690.5|10687.7|10691.8|10688.1|10687.4|10683.4|15
1646199580000|2022-03-02 05:39:40|10690.8|10688|10690.1|10687.3|10691.6|10688.5|10688.5|10685.7|8
1646199590000|2022-03-02 05:39:50|10690.5|10687.7|10686.9|10684.1|10692.6|10689.2|10686.7|10683.9|26
1646199600000|2022-03-02 05:40:00|10688.7|10685.9|10689.5|10686.7|10690.4|10686.7|10685.8|10683|18
1646199610000|2022-03-02 05:40:10|10687.9|10685.1|10689.2|10686.4|10690|10687.1|10687.9|10685|13
1646199620000|2022-03-02 05:40:20|10690.3|10687.5|10689.5|10686.7|10690.3|10687.5|10688.9|10686.1|8
1646199630000|2022-03-02 05:40:30|10690.4|10686.4|10688.3|10685.5|10690.9|10687.3|10688.3|10685.5|8
1646199640000|2022-03-02 05:40:40|10687.7|10684.9|10688.4|10685.6|10689.2|10685.6|10685.4|10682.6|7
1646199650000|2022-03-02 05:40:50|10689.8|10685.8|10688.9|10686.1|10690.2|10686.9|10688.9|10685.8|3
1646199660000|2022-03-02 05:41:00|10690.4|10687.6|10691.5|10688.7|10691.8|10688.9|10690.1|10687|20
1646199670000|2022-03-02 05:41:10|||||||||1
1646199680000|2022-03-02 05:41:20|10690.3|10687.5|10687.1|10684.3|10690.6|10687.5|10686.1|10683.3|10
1646199690000|2022-03-02 05:41:30|10687.4|10683.4|10687.1|10684.3|10687.4|10684.3|10686.1|10683.2|0
1646199700000|2022-03-02 05:41:40|10687.4|10684.6|10687.4|10683.4|10688.9|10686.1|10686.3|10683.1|1
1646199710000|2022-03-02 05:41:50|10686.3|10683.5|10680.8|10676.8|10686.3|10683.5|10680.5|10676.8|7
1646199720000|2022-03-02 05:42:00|10680.5|10677.7|10678.5|10675.7|10681.1|10678|10677.5|10674.7|12
1646199730000|2022-03-02 05:42:10|10680.2|10676.2|10681.2|10677.2|10681.2|10677.3|10679.9|10676.2|5
1646199740000|2022-03-02 05:42:20|10680.9|10678.1|10681.5|10678.7|10682.4|10678.7|10679.7|10676.8|8
1646199750000|2022-03-02 05:42:30|10681.8|10677.8|10677.1|10674.3|10681.8|10678.4|10677.1|10674|6
1646199760000|2022-03-02 05:42:40|10678.2|10674.2|10679.3|10676.5|10681.2|10677.5|10675.1|10669.6|28
1646199770000|2022-03-02 05:42:50|10679.1|10676.3|10674.8|10670.8|10679.1|10676.3|10674.3|10670.6|6
1646199780000|2022-03-02 05:43:00|10673.7|10670.9|10674.2|10670.2|10674.2|10671.1|10673.2|10670|7
1646199790000|2022-03-02 05:43:10|10673.9|10671.1|10676|10672|10676.7|10673.9|10673.9|10670.8|5
1646199800000|2022-03-02 05:43:20|10674.9|10672.1|10675.9|10673.1|10677.4|10673.9|10674.9|10671.8|5
1646199810000|2022-03-02 05:43:30|10675.2|10671.2|10676.2|10672.2|10678.7|10673.1|10674.6|10668.7|11
1646199820000|2022-03-02 05:43:40|10675.9|10673.1|10674.6|10671.8|10676.2|10673.1|10674.6|10671.8|0
1646199830000|2022-03-02 05:43:50|10674.3|10671.5|10674.1|10671.3|10675.2|10671.5|10673.4|10670.6|4
1646199840000|2022-03-02 05:44:00|10674.6|10671.8|10675.1|10672.3|10677|10673.3|10674.6|10671.8|5
1646199850000|2022-03-02 05:44:10|10674.9|10672.1|10674.3|10671.5|10674.9|10672.1|10673.5|10670.4|4
1646199860000|2022-03-02 05:44:20|10674.5|10671.7|10675.1|10672.3|10675.6|10672.8|10674.5|10671.7|2
1646199870000|2022-03-02 05:44:30|10674.8|10672|10675.5|10672.7|10675.5|10672.7|10674.5|10671.4|10
1646199880000|2022-03-02 05:44:40|10675.2|10672.4|10675|10672.2|10675.9|10673|10674.8|10671.8|6
1646199890000|2022-03-02 05:44:50|10674.8|10672|10676.7|10673.9|10678.3|10675|10674.8|10671.8|10
1646199900000|2022-03-02 05:45:00|10676.8|10674|10678.8|10676|10679.8|10677|10676.8|10674|13
1646199910000|2022-03-02 05:45:10|10679.3|10676.5|10682.5|10679.7|10682.5|10679.7|10679.3|10676.5|14
1646199920000|2022-03-02 05:45:20|10682.4|10679.6|10686.4|10683.6|10686.7|10683.8|10682.3|10679.5|34
1646199930000|2022-03-02 05:45:30|10686.7|10682.7|10686.4|10683.6|10687.4|10683.6|10685|10681.9|1
1646199940000|2022-03-02 05:45:40|10686.9|10684.1|10686.8|10684|10691.4|10688.4|10686.8|10684|33
1646199950000|2022-03-02 05:45:50|10687.9|10683.9|10693.7|10689.7|10694.3|10691.1|10686.4|10683.6|35
1646199960000|2022-03-02 05:46:00|10692.8|10690|10691|10688.2|10693.2|10690.4|10691|10687.9|9
1646199970000|2022-03-02 05:46:10|10690.8|10688|10691|10688.2|10692.9|10690|10690.8|10687.9|7
1646199980000|2022-03-02 05:46:20|10691.3|10688.5|10691.3|10688.5|10692.6|10689.8|10690.8|10687.9|10
1646199990000|2022-03-02 05:46:30|10691.5|10688.7|10692.3|10688.3|10692.3|10689.2|10689.7|10686.9|7
1646200000000|2022-03-02 05:46:40|10692.1|10688.1|10690.4|10687.6|10692.1|10688.4|10690.4|10687.6|2
1646200010000|2022-03-02 05:46:50|10689.7|10685.7|10686.4|10683.6|10689.7|10685.7|10684.4|10677.4|61
1646200020000|2022-03-02 05:47:00|10686.7|10683.9|10687.2|10684.4|10687.2|10684.4|10686.1|10683.3|8
1646200030000|2022-03-02 05:47:10|10686.8|10684|10684.1|10680.1|10686.8|10684|10683.8|10680.1|10
1646200040000|2022-03-02 05:47:20|10682.3|10679.5|10680.2|10677.4|10682.3|10679.5|10676.2|10673.1|16
1646200050000|2022-03-02 05:47:30|10680|10677.2|10687.8|10685|10687.8|10685|10679.8|10676.1|7
1646200060000|2022-03-02 05:47:40|10687.5|10684.7|10688|10685.2|10688|10685.2|10687|10683.9|4
1646200070000|2022-03-02 05:47:50|10687|10684.2|10687.8|10685|10688|10685.2|10687|10684.2|4
1646200080000|2022-03-02 05:48:00|10688.7|10684.7|10678.6|10675.8|10688.7|10684.7|10675.4|10672.5|38
1646200090000|2022-03-02 05:48:10|10678.9|10674.9|10678.6|10675.8|10678.9|10676|10677|10673.9|2
1646200100000|2022-03-02 05:48:20|10677.8|10675|10678.3|10675.5|10678.3|10675.5|10674.8|10672|22
1646200110000|2022-03-02 05:48:30|10678.9|10676.1|10681.9|10677.9|10684|10679.8|10678.9|10674|4
1646200120000|2022-03-02 05:48:40|10682.1|10678.1|10681.8|10679|10682.1|10679|10681.8|10678.1|0
1646200130000|2022-03-02 05:48:50|10682.3|10679.5|10679|10676.2|10682.7|10679.8|10679|10676.2|5
1646200140000|2022-03-02 05:49:00|10679.3|10675.3|10675.2|10672.4|10679.3|10675.6|10675|10672.2|2
1646200150000|2022-03-02 05:49:10|10675.3|10671.3|10672.4|10669.6|10675.3|10671.6|10672|10668.1|19
1646200160000|2022-03-02 05:49:20|10672.2|10669.4|10661|10658.2|10673.1|10670|10658|10652.2|106
1646200170000|2022-03-02 05:49:30|10662.2|10659.4|10665|10662.2|10666.4|10663.6|10658.4|10654.5|45
1646200180000|2022-03-02 05:49:40|10664.4|10661.6|10662|10659.2|10666.1|10662.4|10656.8|10653.7|36
1646200190000|2022-03-02 05:49:50|10661.5|10658.7|10661|10658.2|10662.5|10659.7|10658.4|10655.3|30
1646200200000|2022-03-02 05:50:00|10661.5|10658.7|10665|10662.2|10667|10662.2|10661|10656.8|19
1646200210000|2022-03-02 05:50:10|10664.1|10661.3|10665.7|10661.7|10669.5|10665.5|10661.3|10658.5|22
1646200220000|2022-03-02 05:50:20|10665.9|10661.9|10666.8|10664|10667.8|10665|10665|10661.9|9
1646200230000|2022-03-02 05:50:30|10666.5|10663.7|10665.8|10663|10666.9|10663.7|10665.8|10662.7|0
1646200240000|2022-03-02 05:50:40|10666|10663.2|10668.2|10665.4|10671.4|10666.2|10666|10661.4|5
1646200250000|2022-03-02 05:50:50|10668.1|10664.1|10662.8|10660|10669.8|10664.2|10661.8|10656.8|15
1646200260000|2022-03-02 05:51:00|10663.8|10661|10664.6|10661.8|10664.6|10661.8|10663.8|10660.3|6
1646200270000|2022-03-02 05:51:10|10664.8|10662|10664|10661.2|10665.6|10662.8|10664|10661.2|12
1646200280000|2022-03-02 05:51:20|10663.6|10660.8|10663|10660.2|10666.6|10661|10661.6|10656.6|7
1646200290000|2022-03-02 05:51:30|10662.8|10660|10664.7|10660.7|10664.9|10661.8|10662.6|10659.8|3
1646200300000|2022-03-02 05:51:40|10663.8|10661|10663|10660.2|10663.9|10661|10661.6|10658.8|34
1646200310000|2022-03-02 05:51:50|10662.8|10660|10664|10661.2|10665.3|10661.3|10662.8|10659.1|17
1646200320000|2022-03-02 05:52:00|10664.9|10660.9|10663.6|10660.8|10665.5|10661.8|10663.6|10659.9|3
1646200330000|2022-03-02 05:52:10|10664.5|10660.5|10666.7|10662.7|10666.8|10664|10664.1|10660.5|5
1646200340000|2022-03-02 05:52:20|10665.9|10661.9|10663|10660.2|10665.9|10661.9|10662|10659.2|8
1646200350000|2022-03-02 05:52:30|10662.4|10659.6|10658|10655.2|10662.4|10659.6|10656.1|10653.3|23
1646200360000|2022-03-02 05:52:40|10659.1|10655.1|10664.7|10660.7|10664.9|10660.9|10658.5|10655.1|9
1646200370000|2022-03-02 05:52:50|10663.8|10661|10661.7|10657.7|10664.4|10661|10660.8|10657.1|8
1646200380000|2022-03-02 05:53:00|10660.5|10656.5|10657.3|10653.3|10660.9|10657.2|10655.4|10652.5|26
1646200390000|2022-03-02 05:53:10|10657.6|10654.8|10658.3|10654.3|10659.9|10655.9|10657.6|10654.3|15
1646200400000|2022-03-02 05:53:20|10658.1|10654.1|10658.1|10654.1|10658.2|10655.4|10656.2|10653.4|5
1646200410000|2022-03-02 05:53:30|10657.9|10653.9|10654.2|10651.4|10660.8|10655.4|10654|10650.5|8
1646200420000|2022-03-02 05:53:40|10654.4|10651.6|10655.2|10652.4|10655.5|10652.4|10654.4|10651.5|4
1646200430000|2022-03-02 05:53:50|10661.1|10651.1|10664.1|10661.3|10665.8|10663|10661.1|10651.1|65
1646200440000|2022-03-02 05:54:00|10663.5|10660.7|10661.6|10658.8|10663.6|10660.8|10661|10657.9|19
1646200450000|2022-03-02 05:54:10|10661.9|10657.9|10661.8|10659|10661.9|10659|10660.6|10657.8|4
1646200460000|2022-03-02 05:54:20|10663.3|10659.3|10663.9|10659.9|10663.9|10660.6|10662.6|10659.3|12
1646200470000|2022-03-02 05:54:30|10663|10660.2|10663.6|10660.8|10663.9|10660.8|10662.6|10659.8|3
1646200480000|2022-03-02 05:54:40|10662.8|10660|10662.8|10660|10662.8|10660|10662.8|10660|1
1646200490000|2022-03-02 05:54:50|10663.6|10660.8|10662.6|10659.8|10667.2|10660.8|10662.4|10657.2|31
1646200500000|2022-03-02 05:55:00|10662|10659.2|10662.6|10659.8|10662.6|10659.8|10661.6|10658.8|3
1646200510000|2022-03-02 05:55:10|10663.2|10660.4|10661.6|10658.8|10663.9|10661.1|10661.6|10658.8|4
1646200520000|2022-03-02 05:55:20|10662.6|10659.8|10662.4|10659.6|10665.4|10659.8|10660.9|10655.4|9
1646200530000|2022-03-02 05:55:30|10662|10659.2|10662.3|10658.3|10662.5|10659.6|10661.4|10657.5|2
1646200540000|2022-03-02 05:55:40|10662.5|10658.5|10666.5|10662.5|10666.5|10662.5|10662.1|10658.5|24
1646200550000|2022-03-02 05:55:50|10666.4|10663.6|10671.5|10667.5|10673.5|10670.1|10666.4|10663.6|43
1646200560000|2022-03-02 05:56:00|10670.4|10667.6|10670.4|10667.6|10671.4|10668.6|10668.3|10664.3|14
1646200570000|2022-03-02 05:56:10|10669.6|10666.8|10671.8|10669|10673.1|10670.3|10668.8|10665.1|23
1646200580000|2022-03-02 05:56:20|10671.2|10668.4|10671.6|10668.8|10671.9|10668.8|10668.8|10666|8
1646200590000|2022-03-02 05:56:30|10671|10668.2|10671.8|10669|10672.9|10669.8|10670.6|10667.7|7
1646200600000|2022-03-02 05:56:40|10671|10668.2|10664|10661.2|10671|10668.2|10663.4|10659.7|18
1646200610000|2022-03-02 05:56:50|10664.2|10661.4|10666.8|10664|10668.9|10664.9|10663.4|10660.3|12
1646200620000|2022-03-02 05:57:00|10667.8|10665|10668.5|10664.5|10669.1|10666.2|10666.8|10662.9|14
1646200630000|2022-03-02 05:57:10|10668.3|10664.3|10670.9|10666.9|10671.5|10667.8|10667.7|10664.3|9
1646200640000|2022-03-02 05:57:20|10670.6|10667.8|10670.9|10666.9|10671.1|10668.3|10669.3|10666.5|4
1646200650000|2022-03-02 05:57:30|10671.1|10667.1|10671|10668.2|10671.1|10668.3|10670.8|10667.1|3
1646200660000|2022-03-02 05:57:40|10671.4|10668.6|10671.9|10667.9|10672.4|10669.6|10671.4|10667.7|5
1646200670000|2022-03-02 05:57:50|10670|10667.2|10669.2|10666.4|10674|10667.9|10669|10664|11
1646200680000|2022-03-02 05:58:00|10669|10666.2|10668.4|10665.6|10669.8|10667|10668.2|10665.4|6
1646200690000|2022-03-02 05:58:10|10668.7|10664.7|10668.7|10664.7|10669.5|10666.4|10667.8|10664.7|1
1646200700000|2022-03-02 05:58:20|10668.4|10665.6|10667.3|10663.3|10669.3|10665.6|10667.3|10663.3|2
1646200710000|2022-03-02 05:58:30|10667.2|10664.4|10671.4|10668.6|10671.6|10668.8|10667.2|10663.8|8
1646200720000|2022-03-02 05:58:40|10671.2|10668.4|10669.2|10666.4|10671.5|10668.4|10669.2|10666.1|5
1646200730000|2022-03-02 05:58:50|10668.4|10665.6|10667.5|10663.5|10668.4|10665.6|10667.2|10663.5|1
1646200740000|2022-03-02 05:59:00|10666.4|10663.6|10667.5|10663.5|10668.3|10665.1|10665.7|10662.6|4
1646200750000|2022-03-02 05:59:10|10667.6|10663.6|10668.4|10665.6|10668.4|10665.6|10666.4|10663|3
1646200760000|2022-03-02 05:59:20|10669.2|10666.4|10666.8|10662.8|10669.2|10666.4|10666.5|10662.8|4
1646200770000|2022-03-02 05:59:30|10665.9|10663.1|10665.8|10661.8|10669.7|10663.1|10663.4|10658.5|12
1646200780000|2022-03-02 05:59:40|10665.7|10662.9|10665.7|10662.9|10665.7|10662.9|10665.7|10662.9|0
1646200790000|2022-03-02 05:59:50|10666|10662|10661.9|10659.1|10666|10662.3|10660.4|10657.6|8
1646200800000|2022-03-02 06:00:00|10661.6|10658.8|10657.7|10654.9|10666.7|10659.7|10656.9|10654.1|27
1646200810000|2022-03-02 06:00:10|10658|10655.2|10657.9|10655.1|10658.2|10655.4|10657.1|10654.3|10
1646200820000|2022-03-02 06:00:20|10657.5|10654.7|10655.2|10651.2|10659.7|10654.7|10654.9|10647.9|12
1646200830000|2022-03-02 06:00:30|10654.9|10652.1|10651.5|10648.7|10658.1|10652.3|10651.2|10645.2|17
1646200840000|2022-03-02 06:00:40|10651.8|10649|10651.4|10647.4|10654.1|10649|10650.4|10644.1|14
1646200850000|2022-03-02 06:00:50|10650.5|10647.7|10652|10648|10652.4|10649.3|10650.5|10647.4|12
1646200860000|2022-03-02 06:01:00|10651.7|10648.9|10655.3|10652.5|10655.5|10652.5|10651.7|10644.9|30
1646200870000|2022-03-02 06:01:10|10654.9|10652.1|10655.6|10651.6|10659.3|10653.2|10654.1|10648.7|19
1646200880000|2022-03-02 06:01:20|10655.3|10652.5|10668.3|10665.5|10668.3|10665.5|10655.3|10651.8|41
1646200890000|2022-03-02 06:01:30|10668|10664|10665.5|10662.7|10669.7|10664|10665.5|10659.7|8
1646200900000|2022-03-02 06:01:40|||||||||3
1646200910000|2022-03-02 06:01:50|10664.9|10662.1|10667.3|10657.3|10667.5|10662.1|10662.7|10657.3|13
1646200920000|2022-03-02 06:02:00|10664.6|10660.6|10670.7|10667.9|10671.9|10667.9|10663.7|10658.5|35
1646200930000|2022-03-02 06:02:10|10671.3|10668.5|10673.6|10669.6|10682.6|10675.7|10669.5|10664.7|48
1646200940000|2022-03-02 06:02:20|10672.6|10668.6|10674.4|10670.4|10676.9|10672.1|10672.4|10665.7|17
1646200950000|2022-03-02 06:02:30|10673.5|10670.7|10671.8|10667.8|10676.3|10670.7|10671.8|10664.8|5
1646200960000|2022-03-02 06:02:40|10671.6|10667.6|10675.3|10665.3|10675.3|10667.8|10671|10665.1|6
1646200970000|2022-03-02 06:02:50|10672|10668|10673|10669|10673|10669.1|10670.9|10668|5
1646200980000|2022-03-02 06:03:00|10676.7|10666.7|10673.2|10669.2|10676.7|10669.2|10671.8|10665.5|15
1646200990000|2022-03-02 06:03:10|10672.3|10669.5|10671.4|10668.6|10672.3|10669.5|10671.4|10668.6|1
1646201000000|2022-03-02 06:03:20|10670.9|10668.1|10669.1|10659.1|10671.3|10668.1|10664.3|10657.3|64
1646201010000|2022-03-02 06:03:30|10666.4|10662.4|10670.4|10666.4|10670.6|10667.8|10665.4|10658.7|20
1646201020000|2022-03-02 06:03:40|10670.1|10667.3|10672.4|10668.4|10672.4|10668.4|10670.1|10667.2|2
1646201030000|2022-03-02 06:03:50|10672.6|10668.6|10674.9|10664.9|10674.9|10669.5|10672.2|10664.9|2
1646201040000|2022-03-02 06:04:00|10672.2|10668.2|10669.8|10665.8|10675.9|10668.2|10669.4|10664.3|33
1646201050000|2022-03-02 06:04:10|10669.6|10665.6|10665.1|10662.3|10673.3|10666.6|10664.9|10656.5|12
1646201060000|2022-03-02 06:04:20|10665.4|10661.4|10655.5|10652.7|10666.1|10661.4|10654.5|10649.5|21
1646201070000|2022-03-02 06:04:30|10655.3|10652.5|10660.4|10656.4|10664.9|10658|10655.3|10652.2|12
1646201080000|2022-03-02 06:04:40|10659.5|10656.7|10659.5|10656.7|10660.6|10657.5|10659.5|10656.1|9
1646201090000|2022-03-02 06:04:50|10660.4|10656.4|10660.2|10656.2|10662.9|10656.7|10658.5|10652.7|7
1646201100000|2022-03-02 06:05:00|10660.4|10656.4|10661.8|10657.8|10663.3|10658.4|10660.3|10653.3|7
1646201110000|2022-03-02 06:05:10|10664.5|10654.5|10661.5|10658.7|10664.5|10658.7|10661|10654.3|2
1646201120000|2022-03-02 06:05:20|10661.8|10657.8|10658.7|10655.9|10661.8|10658.1|10658.5|10654.6|14
1646201130000|2022-03-02 06:05:30|10658.3|10655.5|10657|10653|10658.3|10655.5|10657|10653|2
1646201140000|2022-03-02 06:05:40|10657.2|10653.2|10654.7|10651.9|10659.3|10654.4|10654.7|10649.3|6
1646201150000|2022-03-02 06:05:50|10654.9|10652.1|10654.8|10650.8|10655.8|10652.1|10653.3|10650.5|7
1646201160000|2022-03-02 06:06:00|10654.6|10650.6|10656.8|10652.8|10656.8|10652.8|10651.9|10648.8|27
1646201170000|2022-03-02 06:06:10|10659.4|10655.4|10662.4|10658.4|10668.7|10663.8|10659.4|10655.4|59
1646201180000|2022-03-02 06:06:20|10661.8|10659|10661.4|10657.4|10665.4|10659|10660.4|10654.6|6
1646201190000|2022-03-02 06:06:30|10661.6|10657.6|10667.4|10663.4|10670.9|10663.5|10661.6|10657.6|28
1646201200000|2022-03-02 06:06:40|10666.3|10663.5|10663.8|10659.8|10666.3|10663.5|10663.6|10659.6|3
1646201210000|2022-03-02 06:06:50|10663.5|10660.7|10664.8|10660.8|10668.3|10662|10663.5|10657.3|13
1646201220000|2022-03-02 06:07:00|10664.5|10661.7|10664.7|10661.9|10665.8|10662.7|10664.4|10661.6|5
1646201230000|2022-03-02 06:07:10|10665.6|10661.6|10668|10665.2|10668.6|10665.5|10665.5|10661.6|12
1646201240000|2022-03-02 06:07:20|10667.8|10663.8|10672.1|10669.3|10676.1|10670.3|10667.5|10663.8|23
1646201250000|2022-03-02 06:07:30|10672.5|10669.7|10667.7|10664.9|10675.1|10669.7|10667.7|10661.5|7
1646201260000|2022-03-02 06:07:40|10668.4|10665.6|10666.7|10663.9|10672.3|10665.6|10666.2|10662.3|10
1646201270000|2022-03-02 06:07:50|10667|10663|10668.5|10665.7|10672.5|10665.8|10666.5|10659.3|14
1646201280000|2022-03-02 06:08:00|10668.8|10664.8|10669.1|10659.1|10670.6|10664.8|10664.5|10658.7|12
1646201290000|2022-03-02 06:08:10|10665.8|10661.8|10662.5|10659.7|10666.6|10662.9|10662.5|10659.7|7
1646201300000|2022-03-02 06:08:20|10662.8|10660|10660.6|10656.6|10662.8|10660|10660.4|10656.4|6
1646201310000|2022-03-02 06:08:30|10660.4|10656.4|10653.3|10643.3|10660.6|10656.6|10648.1|10642.1|35
1646201320000|2022-03-02 06:08:40|10653.1|10643.1|10650.7|10647.9|10653.5|10648.1|10649.1|10643.1|12
1646201330000|2022-03-02 06:08:50|10651.6|10647.6|10654.2|10650.2|10655|10651|10651.6|10647.6|15
1646201340000|2022-03-02 06:09:00|10654|10650|10652.2|10648.2|10656.5|10650|10652.2|10645.7|5
1646201350000|2022-03-02 06:09:10|10652.1|10648.1|10653.8|10649.8|10656.5|10651.1|10652.1|10645.6|6
1646201360000|2022-03-02 06:09:20|10652.9|10650.1|10653.8|10651|10653.9|10651.1|10652.9|10649.8|2
1646201370000|2022-03-02 06:09:30|10654.1|10650.1|10651.3|10647.3|10654.4|10650.1|10651.3|10644|13
1646201380000|2022-03-02 06:09:40|10654|10644|10651.6|10648.8|10654.4|10648.8|10648.9|10644|16
1646201390000|2022-03-02 06:09:50|10652|10649.2|10654.8|10644.8|10654.8|10649.4|10652|10644.8|2
1646201400000|2022-03-02 06:10:00|10652.1|10648.1|10652.1|10648.1|10652.3|10648.4|10650.4|10647.3|5
1646201410000|2022-03-02 06:10:10|10651.3|10647.3|10650.3|10646.3|10654.6|10647.5|10649.4|10643|11
1646201420000|2022-03-02 06:10:20|10649.7|10645.7|10648.1|10644.1|10652.4|10646.6|10644.2|10638.9|74
1646201430000|2022-03-02 06:10:30|10647.2|10644.4|10647|10644.2|10648.1|10644.4|10647|10643.3|4
1646201450000|2022-03-02 06:10:50|10647.2|10644.4|10649.8|10647|10650.1|10647|10647.2|10644.1|14
1646201460000|2022-03-02 06:11:00|10651.2|10648.4|10651.7|10647.7|10655.2|10648.8|10650.1|10643.4|19
1646201470000|2022-03-02 06:11:10|10652.3|10648.3|10652.7|10648.7|10656.2|10649.2|10652.3|10645|6
1646201480000|2022-03-02 06:11:20|10652.5|10648.5|10654.5|10651.7|10655|10652.2|10652.5|10648.5|12
1646201490000|2022-03-02 06:11:30|10654.2|10651.4|10660.7|10656.7|10663.4|10656.7|10654.2|10651.4|24
1646201500000|2022-03-02 06:11:40|10661|10658.2|10660.1|10656.1|10663.4|10659.2|10659|10652.8|13
1646201510000|2022-03-02 06:11:50|10659.9|10655.9|10658|10655.2|10659.9|10656.2|10657|10654.1|8
1646201520000|2022-03-02 06:12:00|10657.5|10654.7|10658|10655.2|10659.3|10656.2|10657.5|10654.7|6
1646201530000|2022-03-02 06:12:10|10658.2|10655.4|10659.9|10657.1|10659.9|10657.1|10658.2|10655.3|3
1646201540000|2022-03-02 06:12:20|10659.4|10656.6|10656.9|10654.1|10659.7|10656.9|10656.4|10653.6|13
1646201550000|2022-03-02 06:12:30|10656.4|10653.6|10657.7|10653.7|10661|10654.6|10656.2|10649.7|17
1646201560000|2022-03-02 06:12:40|10657.5|10653.5|10656.9|10652.9|10657.5|10654.4|10656.6|10652.9|5
1646201570000|2022-03-02 06:12:50|10656.6|10653.8|10668.4|10665.6|10670|10665.6|10656.6|10653.5|34
1646201580000|2022-03-02 06:13:00|10668.7|10665.9|10665.7|10661.7|10672|10666.4|10665.5|10658.5|9
1646201590000|2022-03-02 06:13:10|10665.4|10662.6|10664.9|10662.1|10670.2|10664.3|10663.9|10660.2|11
1646201600000|2022-03-02 06:13:20|10665.2|10662.4|10663.9|10659.9|10668.2|10662.4|10663.5|10658.2|4
1646201610000|2022-03-02 06:13:30|10664.5|10660.5|10663.1|10660.3|10664.5|10660.5|10662.5|10659.7|4
1646201620000|2022-03-02 06:13:40|10664.5|10660.5|10664.9|10660.9|10668|10661.6|10663.6|10657.8|9
1646201630000|2022-03-02 06:13:50|10667.9|10657.9|10667.8|10665|10669|10665|10665.5|10657.9|11
1646201640000|2022-03-02 06:14:00|10667.6|10664.8|10666.9|10662.9|10669.4|10664.8|10665.5|10658.8|14
1646201650000|2022-03-02 06:14:10|10668.3|10664.3|10672.5|10668.5|10677.2|10671|10668.3|10664.3|13
1646201660000|2022-03-02 06:14:20|10671.6|10668.8|10667.9|10663.9|10674.2|10668.8|10667.6|10663.9|7
1646201670000|2022-03-02 06:14:30|10667.7|10663.7|10667.3|10664.5|10671.4|10665.2|10666.6|10660.4|13
1646201680000|2022-03-02 06:14:40|10667.9|10663.9|10667.3|10664.5|10671.2|10664.8|10666.3|10661.2|5
1646201690000|2022-03-02 06:14:50|10667.7|10663.7|10666.8|10664|10667.7|10664.8|10666.8|10663.7|4
1646201700000|2022-03-02 06:15:00|10667|10664.2|10668|10658|10670|10664.2|10662.6|10658|31
1646201710000|2022-03-02 06:15:10|10668.3|10658.3|10664.2|10661.4|10668.3|10664.6|10663.4|10656.8|19
1646201720000|2022-03-02 06:15:20|10665|10662.2|10667.4|10657.4|10667.9|10663.1|10663.5|10657|13
1646201730000|2022-03-02 06:15:30|10663.9|10659.9|10664.7|10660.7|10667.2|10660.8|10663.5|10657.2|2
1646201740000|2022-03-02 06:15:40|10665.3|10662.5|10668.5|10664.5|10668.5|10664.8|10665.3|10662.5|6
1646201750000|2022-03-02 06:15:50|10667.6|10664.8|10667.9|10663.9|10668.5|10664.8|10667.6|10663.9|0
1646201760000|2022-03-02 06:16:00|10668.5|10664.5|10669|10666.2|10671.2|10666.2|10667.4|10661.2|6
1646201770000|2022-03-02 06:16:10|10669.6|10666.8|10670.9|10666.9|10674.4|10668.8|10669.6|10664.2|4
1646201780000|2022-03-02 06:16:20|10670.4|10667.6|10683.8|10673.8|10690.3|10683.4|10670.4|10664|77
1646201790000|2022-03-02 06:16:30|10681.1|10677.1|10684.8|10682|10684.9|10682|10678.3|10674.3|23
1646201800000|2022-03-02 06:16:40|10685.1|10681.1|10694.4|10684.4|10695.8|10688.1|10684.1|10679.2|69
1646201810000|2022-03-02 06:16:50|10689.9|10685.9|10689.1|10685.1|10693.4|10686.1|10688|10681.4|32
1646201820000|2022-03-02 06:17:00|10688.9|10684.9|10681.4|10678.6|10692.4|10685.7|10676.4|10673.5|44
1646201830000|2022-03-02 06:17:10|10681.6|10678.8|10683.5|10679.5|10687|10681.6|10681.6|10675.8|11
1646201840000|2022-03-02 06:17:20|10683.7|10679.7|10680.2|10677.4|10687|10680.1|10680.2|10676.6|8
1646201850000|2022-03-02 06:17:30|10680.6|10677.8|10683|10680.2|10685.8|10680.2|10680.4|10675.8|7
1646201860000|2022-03-02 06:17:40|10683.2|10680.4|10686.2|10683.4|10686.4|10683.6|10682.2|10676|20
1646201870000|2022-03-02 06:17:50|10685.9|10683.1|10688|10678|10688|10683.6|10685.7|10677.8|3
1646201880000|2022-03-02 06:18:00|10685.3|10681.3|10693.5|10689.5|10696.3|10692.4|10683.4|10676|48
1646201890000|2022-03-02 06:18:10|10693.3|10689.3|10696.1|10692.1|10701.8|10696.1|10693.2|10686.8|40
1646201900000|2022-03-02 06:18:20|10695.2|10692.4|10698.1|10694.1|10701|10696.3|10693|10686.8|70
1646201910000|2022-03-02 06:18:30|10697.9|10693.9|10710.3|10700.3|10712.1|10705.6|10697.8|10693.9|76
1646201920000|2022-03-02 06:18:40|10710.1|10700.1|10712|10702|10712|10704.3|10704.2|10697.5|62
1646201930000|2022-03-02 06:18:50|10712.6|10702.6|10706.1|10702.1|10715.7|10708.7|10704.8|10698.4|59
1646201940000|2022-03-02 06:19:00|10705.1|10701.1|10699.8|10689.8|10708.9|10701.9|10697.5|10689.8|33
1646201950000|2022-03-02 06:19:10|10697.1|10693.1|10698.4|10688.4|10700.3|10694.7|10695.7|10688.4|17
1646201960000|2022-03-02 06:19:20|10695.6|10692.8|10694.6|10684.6|10698.6|10692.8|10689|10682.6|27
1646201970000|2022-03-02 06:19:30|10691.6|10687.6|10695.5|10691.5|10699.6|10692.7|10691.6|10686|9
1646201980000|2022-03-02 06:19:40|10698.2|10688.2|10693.5|10689.5|10698.4|10691.8|10692.4|10686.8|5
1646201990000|2022-03-02 06:19:50|10697.2|10687.2|10693.4|10690.6|10697.2|10690.6|10693.4|10687|8
1646202000000|2022-03-02 06:20:00|10694.5|10690.5|10696.2|10693.4|10700|10693.6|10694.5|10688.6|12
1646202010000|2022-03-02 06:20:10|10696.4|10693.6|10696.4|10693.6|10699.8|10694.2|10696.3|10689.8|3
1646202020000|2022-03-02 06:20:20|10696.8|10694|10702.6|10692.6|10702.8|10697|10696.8|10691.8|7
1646202030000|2022-03-02 06:20:30|10699.9|10695.9|10698.8|10696|10705.4|10699.4|10698|10692.2|11
1646202040000|2022-03-02 06:20:40|10699.3|10696.5|10699.9|10695.9|10700.9|10697.8|10699.3|10695.9|10
1646202050000|2022-03-02 06:20:50|10700.7|10696.7|10696.6|10686.6|10700.9|10696.9|10694.8|10686.6|12
1646202060000|2022-03-02 06:21:00|10693.9|10689.9|10702.4|10692.4|10702.4|10696.1|10693|10686.8|11
1646202070000|2022-03-02 06:21:10|10702.2|10692.2|10698.1|10694.1|10702.2|10696.7|10697|10689.6|8
1646202080000|2022-03-02 06:21:20|10699.3|10695.3|10700.1|10696.1|10706.6|10701|10698|10692.8|38
1646202090000|2022-03-02 06:21:30|10702.6|10692.6|10701.8|10691.8|10702.6|10696|10698.8|10691.8|6
1646202100000|2022-03-02 06:21:40|10698.5|10694.5|10700.8|10690.8|10700.8|10695.5|10698.3|10690.8|1
1646202110000|2022-03-02 06:21:50|10698.1|10694.1|10699.8|10689.8|10701.8|10694.3|10696.1|10689|16
1646202120000|2022-03-02 06:22:00|10699.4|10689.4|10703.3|10699.3|10705.8|10699.3|10697.5|10689.4|11
1646202130000|2022-03-02 06:22:10|10706|10696|10704.6|10694.6|10706|10700.2|10702.3|10694.6|5
1646202140000|2022-03-02 06:22:20|10705|10695|10705.6|10695.6|10705.6|10698.9|10702.3|10694.4|3
1646202150000|2022-03-02 06:22:30|10705.1|10695.1|10705.1|10695.1|10705.6|10695.6|10705.1|10695.1|0
1646202160000|2022-03-02 06:22:40|10704.8|10694.8|10704.8|10694.8|10704.8|10698.1|10702.1|10694.8|0
1646202170000|2022-03-02 06:22:50|10704.4|10694.4|10715.6|10705.6|10715.6|10710.1|10701.1|10694.4|50
1646202180000|2022-03-02 06:23:00|10712.3|10708.3|10714.5|10710.5|10719|10711.7|10710.9|10705.1|35
1646202190000|2022-03-02 06:23:10|10714.1|10710.1|10715.9|10711.9|10719.4|10712.4|10713.9|10707.8|21
1646202200000|2022-03-02 06:23:20|10716.1|10712.1|10708.3|10704.3|10718.4|10712.1|10708.3|10702|21
1646202210000|2022-03-02 06:23:30|10711.6|10701.6|10708.3|10704.3|10712.6|10705.3|10708.3|10700.8|11
1646202220000|2022-03-02 06:23:40|10708.5|10704.5|10708.3|10704.3|10712|10704.6|10708.3|10701.8|4
1646202230000|2022-03-02 06:23:50|10708.1|10704.1|10707.4|10703.4|10710.8|10704.1|10706.2|10699.9|8
1646202240000|2022-03-02 06:24:00|10709.2|10699.2|10708.3|10704.3|10709.2|10705.4|10706.2|10698.9|10
1646202250000|2022-03-02 06:24:10|10708.2|10704.2|10707.5|10704.7|10708.4|10705.2|10707.5|10704.1|8
1646202260000|2022-03-02 06:24:20|10706.9|10704.1|10702.9|10698.9|10706.9|10704.1|10700.1|10693.4|12
1646202270000|2022-03-02 06:24:30|10703.4|10699.4|10703.6|10699.6|10708.1|10701.4|10700.5|10694.1|18
1646202280000|2022-03-02 06:24:40|10702.5|10699.7|10697.2|10693.2|10706.1|10699.7|10695.7|10692.8|13
1646202290000|2022-03-02 06:24:50|10700.7|10690.7|10698.2|10694.2|10702.7|10697.1|10696.9|10690.5|15
1646202300000|2022-03-02 06:25:00|10698|10694|10699|10695|10702.7|10696|10696.9|10690.4|10
1646202310000|2022-03-02 06:25:10|10699.6|10696.8|10701.7|10698.9|10702|10698.9|10698.4|10695.6|6
1646202320000|2022-03-02 06:25:20|10702.8|10698.8|10703.5|10700.7|10706.1|10702.4|10702.8|10696.1|21
1646202330000|2022-03-02 06:25:30|10705.6|10702.8|10705.7|10702.9|10712.8|10705.9|10705.6|10701.3|22
1646202350000|2022-03-02 06:25:50|10706.3|10703.5|10706.5|10703.7|10706.8|10703.7|10706.3|10702.8|8
1646202360000|2022-03-02 06:26:00|10707.6|10703.6|10706.5|10703.7|10707.8|10703.8|10706|10702|3
1646202370000|2022-03-02 06:26:10|10707.6|10703.6|10707.8|10703.8|10707.8|10703.8|10706.4|10703.6|5
1646202380000|2022-03-02 06:26:20|10706.5|10703.7|10707.6|10703.6|10710.3|10704.1|10705.3|10699.8|8
1646202390000|2022-03-02 06:26:30|10707.8|10703.8|10705.7|10702.9|10710.3|10703.8|10705.6|10700.3|3
1646202400000|2022-03-02 06:26:40|||||||||2
1646202410000|2022-03-02 06:26:50|10703.9|10701.1|10703.6|10699.6|10707.1|10701.1|10700.4|10693.7|29
1646202420000|2022-03-02 06:27:00|10703.7|10700.9|10701.7|10698.9|10707.1|10700.9|10701.3|10696.9|11
1646202430000|2022-03-02 06:27:10|10700.7|10697.9|10700.8|10696.8|10701|10697.9|10699.5|10696.1|2
1646202440000|2022-03-02 06:27:20|10699.7|10696.9|10699.7|10696.9|10699.7|10696.9|10699.7|10696.9|0
1646202450000|2022-03-02 06:27:30|10700.1|10697.3|10699|10695|10700.1|10697.3|10699|10695|1
1646202460000|2022-03-02 06:27:40|10700|10696|10701.9|10699.1|10706.3|10700.5|10699.7|10695.8|15
1646202470000|2022-03-02 06:27:50|10702.1|10699.3|10704.9|10694.9|10704.9|10699.3|10700.7|10693.7|1
1646202480000|2022-03-02 06:28:00|10701.9|10699.1|10702|10698|10705.5|10699.1|10700.6|10693.9|7
1646202490000|2022-03-02 06:28:10|10701.1|10698.3|10699.2|10695.2|10702.7|10698.3|10698.7|10692.7|11
1646202500000|2022-03-02 06:28:20|10699.5|10696.7|10700.2|10696.2|10702.9|10697.2|10699.5|10692.7|4
1646202510000|2022-03-02 06:28:30|10700.4|10696.4|10699.9|10697.1|10700.4|10697.1|10698.7|10695.9|17
1646202520000|2022-03-02 06:28:40|10700.8|10696.8|10701|10697|10704.3|10698.1|10700.8|10694.3|5
1646202530000|2022-03-02 06:28:50|10704.3|10694.3|10691.9|10689.1|10704.7|10697.6|10691.5|10688.2|30
1646202540000|2022-03-02 06:29:00|10692.1|10689.3|10692.9|10690.1|10696.5|10690.1|10692.1|10686.5|4
1646202550000|2022-03-02 06:29:10|10693.5|10690.7|10695.9|10693.1|10697|10693.3|10693.5|10690.7|4
1646202560000|2022-03-02 06:29:20|10695.6|10692.8|10694.7|10691.9|10695.6|10692.8|10693.9|10690|5
1646202570000|2022-03-02 06:29:30|10694.9|10692.1|10692.9|10690.1|10694.9|10692.1|10692.4|10689.6|16
1646202580000|2022-03-02 06:29:40|10692.6|10688.6|10692.2|10688.2|10695.9|10689.2|10692.2|10685.5|4
1646202590000|2022-03-02 06:29:50|10694.5|10684.5|10685.3|10682.5|10694.7|10687.5|10685.3|10680.7|25
1646202600000|2022-03-02 06:30:00|10685.6|10682.8|10686.4|10683.6|10691.5|10685.9|10685.6|10679.1|30
1646202610000|2022-03-02 06:30:10|10686.7|10683.9|10687|10683|10689.9|10685.1|10685.7|10679.9|15
1646202620000|2022-03-02 06:30:20|10686.7|10683.9|10688.7|10685.9|10689.2|10686.4|10686.7|10683.9|6
1646202630000|2022-03-02 06:30:30|||||||||8
1646202640000|2022-03-02 06:30:40|10689.8|10685.8|10687.2|10683.2|10690.5|10685.9|10687.2|10680.5|12
1646202650000|2022-03-02 06:30:50|10688.4|10684.4|10699.4|10695.4|10703.1|10696.5|10688.4|10684.4|29
1646202660000|2022-03-02 06:31:00|10699.6|10695.6|10697.8|10693.8|10701.3|10695.6|10696.7|10691.3|11
1646202670000|2022-03-02 06:31:10|10697.5|10694.7|10697|10693|10698|10695.2|10696.7|10692.8|6
1646202680000|2022-03-02 06:31:20|10696.7|10693.9|10699.8|10695.8|10703|10695.8|10696.4|10691.6|11
1646202690000|2022-03-02 06:31:30|10699.6|10695.6|10699.7|10696.9|10703.3|10697.9|10698.8|10692.8|23
1646202700000|2022-03-02 06:31:40|10700|10696|10699.7|10696.9|10700.8|10697.1|10699.5|10695.8|2
1646202710000|2022-03-02 06:31:50|10699.5|10696.7|10709.4|10705.4|10709.9|10705.5|10699.5|10693.5|36
1646202720000|2022-03-02 06:32:00|10712.1|10702.1|10705.4|10701.4|10712.4|10705.7|10700.6|10693.9|36
1646202730000|2022-03-02 06:32:10|10703.8|10701|10703.4|10699.4|10706.7|10701|10703.3|10696.7|9
1646202740000|2022-03-02 06:32:20|10706.1|10696.1|10706.1|10696.1|10706.1|10698.4|10698.3|10694.4|17
1646202750000|2022-03-02 06:32:30|10706.9|10696.9|10703.8|10699.8|10707.7|10701.9|10702.5|10696.9|3
1646202760000|2022-03-02 06:32:40|10704.9|10694.9|10703.4|10699.4|10705.3|10701|10702.1|10694.7|16
1646202770000|2022-03-02 06:32:50|10702.3|10699.5|10706.4|10702.4|10709.1|10703.5|10702.3|10699.1|11
1646202780000|2022-03-02 06:33:00|10706.2|10702.2|10710.3|10707.5|10712.5|10707.5|10705.9|10698.9|15
1646202790000|2022-03-02 06:33:10|10712|10708|10709.2|10705.2|10713.7|10708|10709.1|10703.1|19
1646202800000|2022-03-02 06:33:20|10713.3|10703.3|10702.2|10698.2|10713.3|10706.6|10701.3|10694.9|49
1646202810000|2022-03-02 06:33:30|10700.4|10697.6|10696.9|10686.9|10706.1|10698.6|10693.4|10686.7|28
1646202820000|2022-03-02 06:33:40|10693.4|10689.4|10694.5|10691.7|10696.1|10692|10690.8|10685.3|16
1646202830000|2022-03-02 06:33:50|10695|10692.2|10701|10697|10704.5|10698.1|10695|10692.2|11
1646202840000|2022-03-02 06:34:00|10702.8|10698.8|10700|10696|10703.5|10699.7|10699.6|10693.5|6
1646202850000|2022-03-02 06:34:10|10699.9|10697.1|10713|10709|10713|10710.1|10699.9|10696.8|78
1646202860000|2022-03-02 06:34:20|10712.2|10708.2|10720.9|10718.1|10728.7|10723.7|10710.4|10707.6|122
1646202870000|2022-03-02 06:34:30|10721.2|10717.2|10724.1|10714.1|10724.1|10719.1|10719.3|10714.1|31
1646202880000|2022-03-02 06:34:40|10721.4|10717.4|10720.7|10710.7|10721.9|10718.5|10716.1|10709.9|6
1646202890000|2022-03-02 06:34:50|10719.9|10717.1|10725|10721|10727.7|10721.3|10719.9|10717.1|22
1646202900000|2022-03-02 06:35:00|10724.8|10720.8|10722.1|10719.3|10731|10727.3|10722|10719.2|59
1646202910000|2022-03-02 06:35:10|10721.8|10719|10722.9|10720.1|10726.9|10720.9|10721.2|10716.7|30
1646202920000|2022-03-02 06:35:20|10725.1|10715.1|10720.1|10717.3|10725.1|10718.3|10720.1|10715.1|7
1646202930000|2022-03-02 06:35:30|10721|10717|10721.4|10717.4|10721.4|10717.9|10720.1|10717|7
1646202940000|2022-03-02 06:35:40|10721.1|10718.3|10722.8|10718.8|10725.7|10720.3|10720.3|10715.5|13
1646202950000|2022-03-02 06:35:50|10723.2|10719.2|10726|10722|10726.2|10722.9|10722.2|10715.9|11
1646202960000|2022-03-02 06:36:00|10725.1|10722.3|10722|10718|10728.9|10723.3|10720.7|10717|19
1646202970000|2022-03-02 06:36:10|10720.8|10716.8|10720.1|10717.3|10720.8|10717.5|10720.1|10716.8|21
1646202980000|2022-03-02 06:36:20|10719.8|10717|10721.2|10717.2|10721.2|10718.1|10719.6|10716.8|7
1646202990000|2022-03-02 06:36:30|10721.5|10717.5|10721.9|10719.1|10724.8|10719.2|10721.5|10714.8|5
1646203000000|2022-03-02 06:36:40|10722.8|10718.8|10724.3|10720.3|10725.8|10722.9|10722.8|10718.8|9
1646203010000|2022-03-02 06:36:50|10724.2|10721.4|10736.6|10732.6|10738.3|10733|10724.2|10721.4|32
1646203020000|2022-03-02 06:37:00|10735.9|10731.9|10725.6|10722.8|10735.9|10731.9|10725.6|10719.2|27
1646203030000|2022-03-02 06:37:10|10726.1|10722.1|10735.7|10731.7|10737.1|10732.8|10725.6|10721.9|39
1646203040000|2022-03-02 06:37:20|10739|10729|10738|10728|10740|10734.8|10733|10727.9|35
1646203050000|2022-03-02 06:37:30|10733.8|10731|10730.8|10728|10735.5|10731.8|10730.8|10727.9|9
1646203060000|2022-03-02 06:37:40|10730.2|10727.4|10730|10727.2|10730.9|10727.4|10729.8|10726.7|13
1646203070000|2022-03-02 06:37:50|10729.8|10727|10734.4|10724.4|10734.6|10729.8|10729.8|10724.4|13
1646203080000|2022-03-02 06:38:00|10732.1|10728.1|10730.7|10726.7|10734.4|10729|10729.8|10724.4|5
1646203090000|2022-03-02 06:38:10|10730.6|10727.8|10754.4|10750.4|10756.9|10751.2|10730.6|10727.8|95
1646203100000|2022-03-02 06:38:20|10754.1|10751.3|10752.2|10748.2|10757.5|10751.3|10750.4|10743.7|40
1646203110000|2022-03-02 06:38:30|10752.4|10748.4|10750.2|10746.2|10755.7|10750.4|10748.3|10742.7|40
1646203120000|2022-03-02 06:38:40|10750.6|10747.8|10747.3|10743.3|10753.9|10747.8|10744.9|10740.3|40
1646203130000|2022-03-02 06:38:50|10746.4|10743.6|10746.2|10742.2|10751|10744.3|10744.7|10740.7|17
1646203140000|2022-03-02 06:39:00|10746.7|10736.7|10745.1|10741.1|10747.8|10741.1|10743.5|10736.7|12
1646203150000|2022-03-02 06:39:10|10747.8|10737.8|10746.5|10742.5|10750.8|10746.6|10744.9|10737.8|22
1646203160000|2022-03-02 06:39:20|10746.3|10742.3|10748|10745.2|10752.8|10746.2|10745.3|10738.6|19
1646203170000|2022-03-02 06:39:30|10748.3|10745.5|10750|10747.2|10750|10747.2|10748.3|10745.5|10
1646203180000|2022-03-02 06:39:40|10751.6|10747.6|10773.7|10763.7|10778.3|10774.8|10751|10747.6|155
1646203190000|2022-03-02 06:39:50|10769|10765|10759.4|10756.6|10770.2|10765|10759.4|10752.4|61
1646203200000|2022-03-02 06:40:00|10759.7|10755.7|10766.8|10762.8|10770.8|10764.4|10759.7|10754|51
1646203210000|2022-03-02 06:40:10|10767.2|10763.2|10774|10770|10781.1|10774.2|10766.2|10760.3|53
1646203220000|2022-03-02 06:40:20|10777.9|10767.9|10790.2|10786.2|10792.7|10786.3|10771.5|10766.5|155
1646203230000|2022-03-02 06:40:30|10791.2|10787.2|10790.2|10786.2|10795.7|10789.3|10782.8|10778.3|158
1646203240000|2022-03-02 06:40:40|10790.4|10786.4|10793.5|10790.7|10796.1|10790.7|10787.6|10780.1|105
1646203250000|2022-03-02 06:40:50|10793.3|10790.5|10793|10783|10796.2|10790.5|10790.3|10781.4|46
1646203260000|2022-03-02 06:41:00|10789.7|10785.7|10791.1|10787.1|10794|10788.8|10787.7|10781|39
1646203270000|2022-03-02 06:41:10|10794|10784|10789.9|10787.1|10795.5|10788.6|10789.2|10783.8|14
1646203280000|2022-03-02 06:41:20|10790.1|10787.3|10790.5|10786.5|10792|10787.6|10788.4|10781.2|22
1646203290000|2022-03-02 06:41:30|10789.6|10786.8|10789.5|10785.5|10790.5|10787.1|10788.4|10785.5|8
1646203300000|2022-03-02 06:41:40|10789.2|10786.4|10783.8|10781|10791.8|10786.6|10783.8|10780.1|31
1646203310000|2022-03-02 06:41:50|10784.9|10780.9|10787.9|10783.9|10790.6|10783.9|10784.4|10780.2|18
1646203320000|2022-03-02 06:42:00|10786.8|10784|10788.8|10786|10789.7|10786.6|10786.8|10783.7|15
1646203330000|2022-03-02 06:42:10|10788.6|10785.8|10787.5|10783.5|10789.5|10786.1|10786.5|10783.5|12
1646203340000|2022-03-02 06:42:20|10788.6|10785.8|10790.5|10786.5|10792.4|10787.4|10788.5|10781.2|44
1646203350000|2022-03-02 06:42:30|10791.7|10787.7|10793.9|10791.1|10793.9|10791.1|10791.2|10787.7|21
1646203360000|2022-03-02 06:42:40|10793|10790.2|10792.5|10788.5|10793.5|10790.5|10790.2|10786.5|30
1646203370000|2022-03-02 06:42:50|10792.4|10789.6|10791.6|10788.8|10793.4|10789.6|10788.6|10783.4|21
1646203380000|2022-03-02 06:43:00|10792.5|10788.5|10791|10788.2|10792.7|10789.8|10791|10787.9|7
1646203390000|2022-03-02 06:43:10|10791.6|10788.8|10810.7|10806.7|10825.6|10816.9|10791.6|10788.8|358
1646203400000|2022-03-02 06:43:20|10811.9|10809.1|10810.1|10806.1|10822.7|10814.5|10809.8|10803.8|85
1646203410000|2022-03-02 06:43:30|10809.8|10807|10814.1|10810.1|10816.6|10810.3|10809|10803.6|20
1646203420000|2022-03-02 06:43:40|10814.3|10810.3|10807.5|10803.5|10825|10818.3|10806.6|10800.2|81
1646203430000|2022-03-02 06:43:50|10808.1|10804.1|10809|10806.2|10817.4|10811.9|10807.5|10801|41
1646203440000|2022-03-02 06:44:00|10809.9|10805.9|10811.7|10807.7|10816.6|10810.4|10808.7|10802|20
1646203450000|2022-03-02 06:44:10|10810.6|10807.8|10818.2|10815.4|10822|10816.4|10810.6|10807.5|37
1646203460000|2022-03-02 06:44:20|10819.2|10816.4|10816.4|10813.6|10822|10816.4|10814.5|10809|13
1646203470000|2022-03-02 06:44:30|10816.6|10813.8|10815.5|10805.5|10820.8|10813.8|10810.6|10803.7|45
1646203480000|2022-03-02 06:44:40|10811.9|10807.9|10816.7|10812.7|10819.8|10814.1|10810.7|10804.2|25
1646203490000|2022-03-02 06:44:50|10817.3|10813.3|10813.7|10809.7|10821.6|10816|10812.8|10809.7|12
1646203500000|2022-03-02 06:45:00|10813.9|10809.9|10820|10817.2|10824.2|10817.2|10813.6|10808.2|14
1646203510000|2022-03-02 06:45:10|10819.8|10817|10816.8|10814|10820.1|10817|10816.8|10814|13
1646203520000|2022-03-02 06:45:20|10817.6|10814.8|10827.9|10823.9|10835|10829.2|10817.6|10814.8|140
1646203530000|2022-03-02 06:45:30|10827.6|10824.8|10826.9|10822.9|10829.4|10824.8|10822.8|10817.4|62
1646203540000|2022-03-02 06:45:40|10826|10823.2|10829.4|10819.4|10833.4|10824.6|10823.3|10818.6|98
1646203550000|2022-03-02 06:45:50|10826.8|10824|10830.6|10827.8|10834.2|10827.8|10824.8|10820.9|56
1646203560000|2022-03-02 06:46:00|10828.6|10825.8|10827.3|10823.3|10831.4|10825.8|10826.7|10820.2|31
1646203570000|2022-03-02 06:46:10|10827.2|10824.4|10831.5|10827.5|10833|10827.6|10827.2|10821.8|26
1646203580000|2022-03-02 06:46:20|10831.4|10828.6|10828.4|10825.6|10832|10828.6|10828.2|10822|10
1646203590000|2022-03-02 06:46:30|10828.1|10825.3|10829.5|10825.5|10832.8|10826.7|10827.9|10822.2|11
1646203600000|2022-03-02 06:46:40|10832.2|10822.2|10830.2|10827.4|10832.2|10828.1|10829.4|10822|5
1646203610000|2022-03-02 06:46:50|10830.4|10827.6|10829.5|10825.5|10833.2|10827.6|10828.5|10822.4|10
1646203620000|2022-03-02 06:47:00|10828.4|10825.6|10832|10822|10832|10826.6|10828|10821.8|27
1646203630000|2022-03-02 06:47:10|10829|10826.2|10821.4|10818.6|10832|10826.6|10821.4|10818.6|26
1646203640000|2022-03-02 06:47:20|10822.9|10818.9|10821.2|10811.2|10827|10821.6|10816.8|10811.2|63
1646203650000|2022-03-02 06:47:30|10817.9|10813.9|10818.5|10814.5|10821.8|10816.6|10817.4|10811.8|17
1646203660000|2022-03-02 06:47:40|10818.4|10815.6|10815.1|10812.3|10821.2|10815.6|10814.6|10810.2|26
1646203670000|2022-03-02 06:47:50|10814.5|10811.7|10809.2|10806.4|10815.4|10811.7|10808.6|10803.2|41
1646203680000|2022-03-02 06:48:00|10809.4|10806.6|10810.5|10806.5|10812.6|10808.4|10808.2|10802.6|15
1646203690000|2022-03-02 06:48:10|10810.2|10807.4|10807.4|10804.6|10810.5|10807.4|10807.4|10803.5|14
1646203700000|2022-03-02 06:48:20|10808.3|10804.3|10806.1|10803.3|10808.3|10804.9|10806.1|10803.3|17
1646203710000|2022-03-02 06:48:30|10805.6|10802.8|10802.7|10798.7|10806.6|10802.8|10799.5|10794.6|55
1646203720000|2022-03-02 06:48:40|10802.9|10798.9|10800.6|10797.8|10807.4|10800.7|10800.6|10797|22
1646203730000|2022-03-02 06:48:50|10800.3|10797.5|10800.2|10797.4|10804.2|10798.4|10799.6|10794.2|19
1646203740000|2022-03-02 06:49:00|10800.4|10797.6|10808.7|10804.7|10817|10810.6|10800.4|10796.7|29
1646203750000|2022-03-02 06:49:10|10808.6|10805.8|10819.6|10809.6|10823.4|10817.9|10808.6|10803|73
1646203760000|2022-03-02 06:49:20|10816.9|10812.9|10812.9|10810.1|10817.1|10814.3|10812.9|10810.1|56
1646203770000|2022-03-02 06:49:30|10813.6|10810.8|10816.4|10813.6|10818.8|10813.6|10813.6|10808.8|7
1646203780000|2022-03-02 06:49:40|10816.1|10813.3|10817.7|10813.7|10822|10816.6|10814.4|10811.4|17
1646203790000|2022-03-02 06:49:50|10817.9|10813.9|10818.5|10814.5|10821.2|10817.3|10813.3|10807.2|51
1646203800000|2022-03-02 06:50:00|10817.6|10814.8|10818.3|10814.3|10818.3|10815|10817.4|10814.3|10
1646203810000|2022-03-02 06:50:10|10817.3|10814.5|10819.9|10815.9|10820.6|10817.5|10816.9|10810.4|14
1646203820000|2022-03-02 06:50:20|10820.3|10817.1|10828.9|10818.9|10830.6|10824.8|10820.3|10815.9|35
1646203830000|2022-03-02 06:50:30|10829.4|10819.4|10827.6|10824.8|10832.2|10825.2|10825.4|10819.4|39
1646203840000|2022-03-02 06:50:40|10830.6|10827.8|10831.1|10827.1|10833.6|10828|10827.6|10820|27
1646203850000|2022-03-02 06:50:50|10830.2|10827.4|10833.2|10823.2|10835|10830|10828.9|10822.8|42
1646203860000|2022-03-02 06:51:00|10833.5|10823.5|10838.4|10835.6|10843.4|10836.4|10830.9|10823.5|83
1646203870000|2022-03-02 06:51:10|10837.9|10833.9|10836.3|10832.3|10842.9|10835.6|10835.9|10829.8|54
1646203880000|2022-03-02 06:51:20|10836.5|10832.5|10833.7|10830.9|10838.2|10832.9|10832.5|10825.7|43
1646203890000|2022-03-02 06:51:30|10836.7|10829.7|10833.7|10829.7|10837.6|10831.2|10832.6|10826.2|18
1646203900000|2022-03-02 06:51:40|10837.2|10827.2|10832.6|10829.8|10837.2|10831.2|10832.5|10827.2|16
1646203910000|2022-03-02 06:51:50|10836.8|10826.8|10832.1|10828.1|10837.2|10829.3|10830.8|10823.8|20
1646203920000|2022-03-02 06:52:00|10831.9|10827.9|10830.7|10826.7|10833.6|10829.1|10830|10823.4|15
1646203930000|2022-03-02 06:52:10|10833.4|10823.4|10829.6|10826.8|10833.7|10827.2|10829.6|10823.4|1
1646203940000|2022-03-02 06:52:20|10829.9|10827.1|10830.1|10827.3|10831.4|10827.7|10829.3|10825.9|5
1646203950000|2022-03-02 06:52:30|10831.2|10827.2|10830.1|10827.3|10831.7|10828.3|10829.9|10826.4|6
1646203960000|2022-03-02 06:52:40|10830.4|10826.4|10832.7|10822.7|10832.7|10826.4|10828.7|10822.7|10
1646203970000|2022-03-02 06:52:50|10829.4|10825.4|10832.6|10828.6|10836|10828.6|10828.9|10825.2|21
1646203980000|2022-03-02 06:53:00|10833|10829|10843.9|10833.9|10844.6|10834.6|10833|10829|46
1646203990000|2022-03-02 06:53:10|10844.1|10834.1|10844.3|10834.3|10844.9|10838.8|10837.8|10831.5|24
1646204000000|2022-03-02 06:53:20|10841|10837|10843.1|10833.1|10843.5|10837|10838.9|10832.6|14
1646204010000|2022-03-02 06:53:30|10843.3|10833.3|10840.8|10836.8|10843.3|10837.6|10838.9|10832.3|26
1646204020000|2022-03-02 06:53:40|10840.3|10837.5|10849|10845|10853.9|10847|10840.3|10834.3|174
1646204030000|2022-03-02 06:53:50|10847.8|10846.6|10872.2|10862.2|10873.2|10869.3|10847.8|10843|280
1646204040000|2022-03-02 06:54:00|10870.7|10860.7|10859.9|10849.9|10870.7|10862.3|10856.9|10849.9|110
1646204050000|2022-03-02 06:54:10|10856.3|10853.5|10848.3|10845.5|10856.5|10853.5|10845.6|10840.5|87
1646204060000|2022-03-02 06:54:20|10849.5|10846.7|10853.2|10849.2|10857.1|10850.4|10849.5|10846.1|17
1646204070000|2022-03-02 06:54:30|10853.6|10849.6|10852.8|10848.8|10853.6|10850.5|10852.3|10848.6|11
1646204080000|2022-03-02 06:54:40|10852.2|10848.2|10855.3|10845.3|10855.3|10849.5|10851.8|10845.1|9
1646204090000|2022-03-02 06:54:50|10855.1|10845.1|10852.3|10849.5|10855.1|10849.5|10851.8|10844.8|5
1646204100000|2022-03-02 06:55:00|10852.6|10848.6|10853.9|10851.1|10854.2|10851.1|10849.3|10843.1|73
1646204110000|2022-03-02 06:55:10|10854.1|10851.3|10851.1|10848.3|10859.6|10853.2|10851.1|10846.3|62
1646204120000|2022-03-02 06:55:20|10851.4|10847.4|10849.2|10845.2|10854.9|10847.9|10847.6|10840.9|26
1646204130000|2022-03-02 06:55:30|10849.4|10846.4|10848.4|10844.4|10851.1|10846.6|10847.2|10840.5|9
1646204140000|2022-03-02 06:55:40|10847.8|10843.8|10846.4|10842.4|10850.9|10844.5|10844.8|10839.1|27
1646204150000|2022-03-02 06:55:50|10849.1|10839.1|10846.4|10842.4|10850.1|10844.3|10845.6|10838.8|9
1646204160000|2022-03-02 06:56:00|10846.6|10842.6|10852.6|10848.6|10860.2|10853|10846.6|10840.1|49
1646204170000|2022-03-02 06:56:10|10852.8|10848.8|10863.7|10853.7|10863.9|10857.5|10852.8|10846.7|59
1646204180000|2022-03-02 06:56:20|10860.4|10856.4|10859.1|10855.1|10863.5|10858.3|10856.9|10851.7|36
1646204190000|2022-03-02 06:56:30|10858.6|10854.6|10866.7|10856.7|10868.5|10862.1|10858|10851.5|57
1646204200000|2022-03-02 06:56:40|10864|10860|10864.9|10854.9|10867.4|10861.5|10855.8|10849.9|42
1646204210000|2022-03-02 06:56:50|10861.6|10857.6|10862.9|10852.9|10865.1|10859.1|10859.2|10852.9|20
1646204220000|2022-03-02 06:57:00|10863.5|10853.5|10864.6|10860.6|10868.1|10862.3|10860.4|10853.5|29
1646204230000|2022-03-02 06:57:10|10864.3|10861.5|10861.3|10858.5|10867.1|10861.5|10861.3|10855.7|30
1646204240000|2022-03-02 06:57:20|10861.5|10858.7|10860|10856|10866.5|10860.9|10859.7|10853.5|41
1646204250000|2022-03-02 06:57:30|10859.7|10856.9|10860.2|10856.2|10865.4|10859.3|10856.7|10850.5|41
1646204260000|2022-03-02 06:57:40|10859.9|10857.1|10858.8|10854.8|10864.1|10857.4|10857.1|10850.7|17
1646204270000|2022-03-02 06:57:50|10858.6|10854.6|10860.1|10850.1|10861.4|10854.7|10856.2|10849.3|25
1646204280000|2022-03-02 06:58:00|10859.5|10849.5|10854.9|10852.1|10859.7|10852.4|10854.9|10848.1|30
1646204290000|2022-03-02 06:58:10|10855.8|10851.8|10851.4|10847.4|10857.9|10851.8|10850.9|10847.2|30
1646204300000|2022-03-02 06:58:20|10851.1|10848.3|10847.6|10843.6|10853.9|10848.3|10847.6|10840.5|13
1646204310000|2022-03-02 06:58:30|10851.3|10841.3|10854.8|10850.8|10858.1|10851.5|10848|10841.3|33
1646204320000|2022-03-02 06:58:40|10854.4|10850.4|10850.9|10846.9|10857.1|10850.4|10850.5|10843.4|15
1646204330000|2022-03-02 06:58:50|10852.9|10842.9|10846.1|10843.3|10853.9|10847.7|10845.6|10842.7|32
1646204340000|2022-03-02 06:59:00|10846.4|10842.4|10842.6|10838.6|10846.6|10843.5|10840|10835.1|50
1646204350000|2022-03-02 06:59:10|10845.3|10835.3|10850.4|10840.4|10851.9|10845.8|10840.2|10835.3|49
1646204360000|2022-03-02 06:59:20|10850.8|10840.8|10840.5|10837.7|10850.8|10842.8|10839.9|10837.1|23
1646204370000|2022-03-02 06:59:30|10841|10838.2|10840.5|10837.7|10842|10839.2|10840|10837.2|19
1646204380000|2022-03-02 06:59:40|10841.1|10838.3|10832.9|10830.1|10841.6|10838.5|10832.8|10826.7|37
1646204390000|2022-03-02 06:59:50|10832.5|10829.7|10834.1|10824.1|10835.7|10829.9|10830.9|10823.8|61
1646204400000|2022-03-02 07:00:00|10832.4|10829.6|10833.9|10823.9|10837.1|10831.5|10828.3|10823.9|62
1646204410000|2022-03-02 07:00:10|10830.6|10826.6|10830.9|10828.1|10832.9|10828.4|10829.4|10822.9|18
1646204420000|2022-03-02 07:00:20|10831.1|10828.3|10832.6|10828.6|10832.6|10828.9|10830.2|10827.4|25
1646204430000|2022-03-02 07:00:30|10832.3|10829.5|10831.6|10827.6|10835.1|10829.5|10830.9|10825.1|17
1646204440000|2022-03-02 07:00:40|10831.8|10827.8|10830.7|10827.9|10835.1|10829.2|10830.5|10825.1|16
1646204450000|2022-03-02 07:00:50|10830.1|10827.3|10819.2|10815.2|10830.4|10827.6|10817.5|10810.8|55
1646204460000|2022-03-02 07:01:00|10819.8|10815.8|10825.1|10822.3|10835.1|10828.3|10819.8|10815.8|69
1646204470000|2022-03-02 07:01:10|10829.3|10819.3|10830.6|10827.8|10833.5|10827.8|10825.1|10819.3|28
1646204480000|2022-03-02 07:01:20|10830.9|10828.1|10828.3|10825.5|10831.4|10828.6|10828.3|10824.9|23
1646204490000|2022-03-02 07:01:30|10827.3|10824.5|10824.4|10820.4|10829.5|10824.5|10822.9|10816.5|28
1646204500000|2022-03-02 07:01:40|10823.5|10820.7|10818.5|10815.7|10826.5|10823.7|10816.3|10813.4|27
1646204510000|2022-03-02 07:01:50|10819.2|10815.2|10814|10810|10819.2|10815.3|10813.3|10809.8|29
1646204520000|2022-03-02 07:02:00|10812.9|10810.1|10801.6|10798.8|10812.9|10810.1|10798.9|10793.3|92
1646204530000|2022-03-02 07:02:10|10801.1|10798.3|10798.2|10788.2|10803.9|10801.1|10793.8|10787.3|119
1646204540000|2022-03-02 07:02:20|10794.9|10790.9|10799.6|10789.6|10805.6|10795.6|10793|10786.6|73
1646204550000|2022-03-02 07:02:30|10795.1|10791.1|10796.6|10793.8|10798.8|10794.7|10792.2|10785.8|64
1646204560000|2022-03-02 07:02:40|10796.1|10793.3|10793.6|10790.8|10799.6|10794.6|10793.6|10789.4|43
1646204570000|2022-03-02 07:02:50|10796.5|10793.7|10796.9|10792.9|10800.4|10794.1|10795.6|10789|36
1646204580000|2022-03-02 07:03:00|10796.6|10793.8|10799.6|10796.8|10807.1|10801.8|10795.4|10790|129
1646204590000|2022-03-02 07:03:10|10798.7|10794.7|10798|10795.2|10805.2|10798.7|10796.6|10790.8|75
1646204600000|2022-03-02 07:03:20|10797.8|10795|10796.9|10792.9|10799.6|10795.2|10795.4|10789.6|24
1646204610000|2022-03-02 07:03:30|10796.6|10793.8|10795.8|10793|10797.7|10794.8|10794.6|10791.8|10
1646204620000|2022-03-02 07:03:40|10795.2|10792.4|10797.7|10793.7|10802.4|10796|10794.8|10791|32
1646204630000|2022-03-02 07:03:50|10798.3|10794.3|10791.7|10787.7|10801.4|10796|10790.6|10784.4|38
1646204640000|2022-03-02 07:04:00|10791.4|10788.6|10790.3|10786.3|10794.6|10791|10789.2|10784.4|40
1646204650000|2022-03-02 07:04:10|10789.9|10785.9|10789.5|10785.5|10793.6|10789|10784|10778.6|76
1646204660000|2022-03-02 07:04:20|10789.3|10785.3|10787.8|10785|10790.1|10787|10786.8|10784|40
1646204670000|2022-03-02 07:04:30|10786.9|10784.1|10775.2|10772.4|10786.9|10784.1|10767.4|10764.2|160
1646204680000|2022-03-02 07:04:40|10776.3|10772.3|10782.1|10778.1|10784.4|10780.7|10775|10770|67
1646204690000|2022-03-02 07:04:50|10785.4|10775.4|10785|10775|10785.6|10778.9|10774.6|10768.8|50
1646204700000|2022-03-02 07:05:00|10782.3|10778.3|10780.8|10778|10789.6|10783.3|10780.1|10773.4|48
1646204710000|2022-03-02 07:05:10|10779.5|10776.7|10778.2|10775.4|10782.2|10776.7|10774.4|10770|33
1646204720000|2022-03-02 07:05:20|10779.3|10775.3|10783.6|10773.6|10785.2|10778.5|10779|10772.6|30
1646204730000|2022-03-02 07:05:30|10784.1|10774.1|10781.9|10771.9|10785.2|10779.8|10779.9|10771.7|10
1646204740000|2022-03-02 07:05:40|10777.9|10773.9|10769.9|10765.9|10777.9|10774|10761|10756|118
1646204750000|2022-03-02 07:05:50|10769.7|10765.7|10755.6|10752.8|10776.6|10769.9|10743.5|10736|205
1646204760000|2022-03-02 07:06:00|10755.4|10752.6|10769.2|10759.2|10771|10764.5|10753.7|10744|100
1646204770000|2022-03-02 07:06:10|10768.4|10758.4|10766.7|10762.7|10771.2|10765.8|10760.9|10754.4|49
1646204780000|2022-03-02 07:06:20|10767.3|10763.3|10774.9|10764.9|10778.6|10772.8|10766.8|10761.4|93
1646204790000|2022-03-02 07:06:30|10771.3|10767.3|10771.9|10767.9|10773.6|10770.4|10765.5|10762.7|23
1646204800000|2022-03-02 07:06:40|10771|10768.2|10768.3|10764.3|10774.3|10768.4|10767|10760.3|17
1646204810000|2022-03-02 07:06:50|10768|10765.2|10776.4|10766.4|10780.7|10776.7|10768|10764.1|48
1646204820000|2022-03-02 07:07:00|10776.7|10766.7|10776.7|10772.7|10781.4|10776.2|10773.9|10766.4|30
1646204830000|2022-03-02 07:07:10|10780|10770|10769.3|10765.3|10787.8|10780.2|10769.3|10762.8|41
1646204840000|2022-03-02 07:07:20|10773.4|10763.4|10778.6|10768.6|10778.6|10773.2|10772|10763.4|21
1646204850000|2022-03-02 07:07:30|10775.7|10771.7|10777.2|10774.4|10779.4|10774.4|10775.1|10769.2|4
1646204860000|2022-03-02 07:07:40|10776.5|10773.7|10779.4|10769.4|10779.6|10773.7|10775.2|10768.6|8
1646204870000|2022-03-02 07:07:50|10776.1|10772.1|10773.3|10769.3|10779.4|10772.2|10770.7|10764.6|12
1646204880000|2022-03-02 07:08:00|10773.2|10770.4|10776.2|10766.2|10779.5|10774.6|10773.2|10766.2|9
1646204890000|2022-03-02 07:08:10|10771.6|10768.8|10773.5|10769.5|10777|10769.7|10771.6|10765.4|21
1646204900000|2022-03-02 07:08:20|10777.6|10767.6|10777.4|10767.4|10780.2|10773.5|10769.7|10763|59
1646204910000|2022-03-02 07:08:30|10773.9|10769.9|10772.7|10768.7|10776.6|10770.8|10772.4|10765.8|16
1646204920000|2022-03-02 07:08:40|10772.5|10768.5|10774.8|10772|10776.1|10773.3|10771.6|10766|11
1646204930000|2022-03-02 07:08:50|10775.9|10771.9|10784.2|10774.2|10791.2|10784.3|10775.9|10771.9|53
1646204940000|2022-03-02 07:09:00|10781.5|10777.5|10792.5|10788.5|10799.8|10792.5|10781.5|10774.5|102
1646204950000|2022-03-02 07:09:10|10792.3|10788.3|10797.6|10787.6|10797.6|10791.7|10790.1|10784.8|14
1646204960000|2022-03-02 07:09:20|10794.9|10790.9|10796.1|10792.1|10799.4|10794|10792|10786.6|15
1646204970000|2022-03-02 07:09:30|10795.9|10791.9|10798.3|10794.3|10799.6|10794.6|10792.8|10787|37
1646204980000|2022-03-02 07:09:40|10797.4|10794.6|10793.3|10789.3|10798.9|10795.5|10791.6|10784.8|38
1646204990000|2022-03-02 07:09:50|10793|10790.2|10797.2|10787.2|10797.2|10791.3|10793|10787.2|8
1646205000000|2022-03-02 07:10:00|10795.9|10791.9|10797.9|10793.9|10801.2|10794.9|10795|10791.2|13
1646205010000|2022-03-02 07:10:10|10797|10794.2|10806.3|10802.3|10815.4|10809.3|10797|10791.2|102
1646205020000|2022-03-02 07:10:20|10806|10803.2|10802.9|10798.9|10806.4|10803.5|10801.8|10796.4|23
1646205030000|2022-03-02 07:10:30|10803.5|10799.5|10807.3|10803.3|10812.4|10805.6|10803.5|10799.5|43
1646205040000|2022-03-02 07:10:40|10807.9|10803.9|10808.8|10806|10809.8|10807|10806.6|10803.5|8
1646205050000|2022-03-02 07:10:50|10809.1|10806.3|10809.8|10807|10811|10807.6|10807.8|10804.7|16
1646205060000|2022-03-02 07:11:00|10810.7|10806.7|10810.9|10806.9|10811.9|10808|10807.9|10803.9|24
1646205070000|2022-03-02 07:11:10|10810.7|10806.7|10807.6|10804.8|10816.2|10809.5|10807.6|10803|30
1646205080000|2022-03-02 07:11:20|10807.4|10804.6|10807.4|10804.6|10807.7|10804.9|10806.9|10804.1|13
1646205090000|2022-03-02 07:11:30|10807.6|10804.8|10803.7|10799.7|10807.6|10804.8|10800.5|10795.2|32
1646205100000|2022-03-02 07:11:40|10802.8|10800|10805.9|10801.9|10809.4|10802.2|10802.6|10798.9|13
1646205110000|2022-03-02 07:11:50|10806.5|10802.5|10805.9|10801.9|10806.9|10803.8|10804.5|10801.7|11
1646205120000|2022-03-02 07:12:00|10805.7|10801.7|10806.6|10803.8|10806.6|10803.8|10804.1|10801.2|25
1646205130000|2022-03-02 07:12:10|10806.7|10802.7|10807.8|10805|10807.8|10805|10805.7|10802.7|13
1646205140000|2022-03-02 07:12:20|10808.1|10804.1|10820.1|10816.1|10820.4|10816.1|10806|10803.2|78
1646205150000|2022-03-02 07:12:30|10820.7|10816.7|10816.7|10812.7|10826.2|10819.8|10812.5|10807.2|38
1646205160000|2022-03-02 07:12:40|10816.1|10812.1|10810.6|10807.8|10822.5|10819.7|10810.3|10807.5|66
1646205170000|2022-03-02 07:12:50|10811|10808.2|10813.1|10809.1|10818.7|10810.4|10805.4|10801.7|81
1646205180000|2022-03-02 07:13:00|10816.6|10806.6|10811.4|10801.4|10819.2|10812.8|10807.9|10801.4|22
1646205190000|2022-03-02 07:13:10|10808.7|10804.7|10808.3|10804.3|10811.8|10805.2|10807.6|10801.8|5
1646205200000|2022-03-02 07:13:20|10806.9|10802.9|10802|10799.2|10809.6|10802.9|10802|10796.4|14
1646205210000|2022-03-02 07:13:30|10802.3|10798.3|10812.4|10802.4|10814.4|10807.9|10802.3|10796.6|72
1646205220000|2022-03-02 07:13:40|10808|10805.2|10808.5|10804.5|10813|10806.3|10806.6|10800.6|7
1646205230000|2022-03-02 07:13:50|10807.9|10803.9|10810.6|10807.8|10810.8|10808|10807.4|10803.7|8
1646205240000|2022-03-02 07:14:00|10811.5|10807.5|10818.1|10814.1|10825.8|10818.5|10811.2|10805.2|54
1646205250000|2022-03-02 07:14:10|10817.9|10813.9|10818.7|10814.7|10822.1|10816.9|10817.9|10811.4|15
1646205260000|2022-03-02 07:14:20|10821.4|10811.4|10815.3|10811.3|10821.4|10814.7|10815.3|10808.8|12
1646205270000|2022-03-02 07:14:30|10814.2|10811.4|10813.3|10809.3|10816.6|10813.2|10813|10809.3|12
1646205280000|2022-03-02 07:14:40|10812.7|10808.7|10807.5|10803.5|10812.7|10808.7|10806.4|10799.8|17
1646205290000|2022-03-02 07:14:50|10811.5|10807.5|10806.2|10803.4|10815.2|10810.4|10806.2|10803.4|28
1646205300000|2022-03-02 07:15:00|10806.4|10803.6|10810.3|10806.3|10812.2|10807.4|10806.4|10801.6|5
1646205310000|2022-03-02 07:15:10|10813.6|10803.6|10813.1|10809.1|10816.9|10810.4|10810.6|10803.6|19
1646205320000|2022-03-02 07:15:20|10815.8|10805.8|10809|10806.2|10815.8|10808.8|10809|10804.4|11
1646205330000|2022-03-02 07:15:30|10809.1|10806.3|10809.2|10805.2|10813.9|10808.1|10808.9|10803.7|16
1646205340000|2022-03-02 07:15:40|10808.1|10805.3|10810.3|10807.5|10813.5|10808.1|10806.1|10800.7|39
1646205350000|2022-03-02 07:15:50|10809.5|10806.7|10806.6|10802.6|10813.3|10806.9|10804.3|10800.6|20
1646205360000|2022-03-02 07:16:00|10812.1|10802.1|10809.5|10806.7|10816.9|10809.9|10808.3|10801.8|15
1646205370000|2022-03-02 07:16:10|10809.3|10806.5|10813.1|10810.3|10817.9|10812|10809.3|10802.9|21
1646205380000|2022-03-02 07:16:20|10812.6|10809.8|10815.2|10811.2|10818.5|10812.8|10811.1|10808|18
1646205390000|2022-03-02 07:16:30|10814.3|10811.5|10816.1|10813.3|10817|10813.3|10814.1|10811.3|6
1646205400000|2022-03-02 07:16:40|10817.3|10814.5|10816.8|10814|10821.9|10816.4|10816.8|10810.9|11
1646205410000|2022-03-02 07:16:50|10817.1|10814.3|10817.4|10814.6|10817.4|10814.6|10816.2|10812.6|4
1646205420000|2022-03-02 07:17:00|10817.6|10814.8|10821.2|10817.2|10822.6|10819.2|10817.6|10814.8|12
1646205430000|2022-03-02 07:17:10|10820.1|10817.3|10822.3|10819.5|10826.1|10819.5|10820.1|10815.7|15
1646205440000|2022-03-02 07:17:20|10822.1|10819.3|10824.1|10821.3|10825.2|10822.3|10822.1|10819.2|15
1646205450000|2022-03-02 07:17:30|10824.4|10820.4|10815.5|10812.7|10824.4|10820.4|10814.5|10810.6|81
1646205460000|2022-03-02 07:17:40|10814.9|10812.1|10801.5|10791.5|10814.9|10812.1|10797.5|10791.5|178
1646205470000|2022-03-02 07:17:50|10798|10794|10805.6|10802.8|10808.9|10804.7|10795.7|10789.9|70
1646205480000|2022-03-02 07:18:00|10806.5|10803.7|10811.3|10808.5|10818.3|10811.1|10804.3|10801.4|23
1646205490000|2022-03-02 07:18:10|10812.5|10809.7|10809.4|10806.6|10813.1|10810.3|10808.9|10805.4|10
1646205500000|2022-03-02 07:18:20|10810|10807.2|10809.4|10806.6|10811.4|10808.6|10808.9|10806.1|13
1646205510000|2022-03-02 07:18:30|10810.7|10807.9|10814.7|10811.9|10814.7|10811.9|10809.7|10806.9|13
1646205520000|2022-03-02 07:18:40|10815.2|10812.4|10823|10819|10824.6|10821.2|10815.1|10812.3|35
1646205530000|2022-03-02 07:18:50|10823.6|10819.6|10831.5|10828.7|10833.8|10830.3|10822.9|10819.6|152
1646205540000|2022-03-02 07:19:00|10831.9|10829.1|10829.5|10826.7|10832.9|10830.1|10826.1|10823.2|95
1646205550000|2022-03-02 07:19:10|10830.4|10826.4|10826.5|10823.7|10831.4|10828|10826.5|10823.7|31
1646205560000|2022-03-02 07:19:20|10826.6|10822.6|10830.5|10827.7|10831.5|10828.7|10826.5|10822.6|33
1646205570000|2022-03-02 07:19:30|10831.4|10827.4|10828.3|10825.5|10832.5|10829.7|10826.5|10823.6|34
1646205580000|2022-03-02 07:19:40|10828|10825.2|10828.5|10825.7|10828.7|10825.9|10824.2|10821.4|19
1646205590000|2022-03-02 07:19:50|10829.4|10825.4|10831.2|10828.4|10831.4|10828.4|10827.2|10824.4|19
1646205600000|2022-03-02 07:20:00|10831.5|10828.7|10830.9|10828.1|10831.9|10829.1|10829.1|10826.3|10
1646205610000|2022-03-02 07:20:10|10829.9|10827.1|10831.5|10828.7|10834.9|10829.7|10829.1|10824.9|24
1646205620000|2022-03-02 07:20:20|10831.2|10828.4|10837.7|10834.9|10838.7|10835.9|10831.2|10828.4|94
1646205630000|2022-03-02 07:20:30|10836.3|10833.5|10833.7|10830.9|10836.3|10833.5|10832.5|10829.7|48
1646205640000|2022-03-02 07:20:40|10833.9|10831.1|10835.9|10833.1|10836|10833.2|10833.1|10830.3|8
1646205650000|2022-03-02 07:20:50|10835.7|10832.9|10835.1|10832.3|10835.9|10833.1|10834.1|10831.3|6
1646205660000|2022-03-02 07:21:00|10834.2|10831.4|10829.5|10826.7|10834.2|10831.4|10828.5|10825.7|43
1646205670000|2022-03-02 07:21:10|10829.8|10827|10829.7|10826.9|10829.8|10827|10827.7|10824.9|15
1646205680000|2022-03-02 07:21:20|10828.9|10826.1|10822.9|10820.1|10828.9|10826.1|10821.9|10818.8|17
1646205690000|2022-03-02 07:21:30|10823.2|10819.2|10824.1|10821.3|10824.7|10821.9|10821.9|10819|4
1646205700000|2022-03-02 07:21:40|10824.7|10821.9|10825.1|10822.3|10825.4|10822.6|10821.6|10818.8|14
1646205710000|2022-03-02 07:21:50|10823.1|10820.3|10823.3|10820.5|10825.3|10822.5|10823.1|10820.3|20
1646205720000|2022-03-02 07:22:00|10823.1|10820.3|10822.5|10819.7|10826.1|10823.3|10821.4|10818.6|54
1646205730000|2022-03-02 07:22:10|10822.7|10819.9|10826.3|10823.5|10826.6|10823.8|10822.7|10819.6|28
1646205740000|2022-03-02 07:22:20|10827.3|10824.5|10834.2|10831.4|10835.5|10832.7|10826.3|10823.5|80
1646205750000|2022-03-02 07:22:30|10833.8|10831|10834.5|10831.7|10837.5|10834.7|10833.2|10830.4|27
1646205760000|2022-03-02 07:22:40|10833.5|10830.7|10834.4|10831.6|10835.4|10832.3|10828.1|10825.3|73
1646205770000|2022-03-02 07:22:50|10834.6|10831.8|10830.8|10828|10835.2|10832.3|10830.3|10827.5|15
1646205780000|2022-03-02 07:23:00|10830.6|10827.8|10830|10826|10831.7|10828.9|10828.3|10825.5|13
1646205790000|2022-03-02 07:23:10|10830.4|10826.4|10839|10835|10839.2|10835.6|10828.1|10824.4|29
1646205800000|2022-03-02 07:23:20|10838.1|10836.2|10830.9|10828.1|10840.1|10837.3|10830.9|10828.1|34
1646205810000|2022-03-02 07:23:30|10831.7|10828.9|10831.9|10829.1|10833.7|10830.9|10830.9|10828.1|19
1646205820000|2022-03-02 07:23:40|10831.7|10828.9|10830.1|10827.3|10832.7|10829.9|10827.8|10825|21
1646205830000|2022-03-02 07:23:50|10830.5|10827.7|10834.7|10831.9|10834.7|10831.9|10830.5|10827.7|2
1646205840000|2022-03-02 07:24:00|10835.1|10832.3|10836.4|10833.6|10837.2|10834.4|10835.1|10832.3|21
1646205850000|2022-03-02 07:24:10|10835.1|10832.3|10838.7|10835.9|10839.4|10836.6|10832.9|10830.1|34
1646205860000|2022-03-02 07:24:20|10839|10836.2|10835.5|10832.7|10841.8|10838.1|10835.5|10830.2|51
1646205870000|2022-03-02 07:24:30|10835.8|10833|10831.5|10828.7|10835.8|10833|10830.8|10827.4|21
1646205880000|2022-03-02 07:24:40|10832.1|10829.3|10838.3|10835.5|10838.3|10835.5|10832.1|10829.3|12
1646205890000|2022-03-02 07:24:50|10838|10835.2|10837.5|10834.7|10838|10835.2|10836.4|10833.6|8
1646205900000|2022-03-02 07:25:00|10837|10834.2|10835.3|10832.5|10839.6|10835.7|10833.7|10830.9|15
1646205910000|2022-03-02 07:25:10|10835|10832.2|10834.7|10831.9|10835.6|10832.7|10834.3|10830.6|4
1646205920000|2022-03-02 07:25:20|10834.3|10831.5|10820.7|10817.9|10834.5|10831.7|10818.4|10815.3|204
1646205930000|2022-03-02 07:25:30|10821.1|10818.3|10818.9|10816.1|10821.2|10818.4|10816.7|10813.9|43
1646205940000|2022-03-02 07:25:40|10818.7|10815.9|10822.9|10820.1|10822.9|10820.1|10815.1|10812.3|52
1646205950000|2022-03-02 07:25:50|10822.7|10819.9|10830.7|10827.9|10831.6|10828.5|10822.1|10819.3|56
1646205960000|2022-03-02 07:26:00|10830.1|10827.3|10829.1|10826.3|10831.7|10828.9|10828.1|10825.3|16
1646205970000|2022-03-02 07:26:10|10830.4|10827.6|10832.7|10829.9|10834.6|10831.8|10830.1|10827.3|54
1646205980000|2022-03-02 07:26:20|10831.9|10829.1|10831.9|10829.1|10834.7|10831.9|10829.4|10826.6|16
1646205990000|2022-03-02 07:26:30|10832.1|10829.3|10830.1|10827.3|10832.1|10829.3|10828.4|10825|8
1646206000000|2022-03-02 07:26:40|10830.6|10827.8|10830.9|10828.1|10831.9|10829.1|10830.1|10827.3|7
1646206010000|2022-03-02 07:26:50|10830.6|10827.8|10828.1|10825.3|10830.9|10828.1|10826.4|10823.6|16
1646206020000|2022-03-02 07:27:00|10827.9|10825.1|10823.1|10820.3|10828.1|10825.3|10822.8|10820|17
1646206030000|2022-03-02 07:27:10|10822.5|10819.7|10824.3|10821.5|10824.6|10821.8|10821.1|10818.2|16
1646206040000|2022-03-02 07:27:20|10822.8|10820|10829.3|10826.5|10831.5|10828.7|10821.1|10818.3|46
1646206050000|2022-03-02 07:27:30|10829.1|10826.3|10810.6|10806.6|10829.1|10826.3|10808.2|10805.4|103
1646206060000|2022-03-02 07:27:40|10810.3|10807.5|10811.5|10808.7|10812|10809.2|10805.9|10803.1|70
1646206070000|2022-03-02 07:27:50|10811.8|10807.8|10816.7|10813.9|10817.2|10814.4|10811|10807.8|29
1646206080000|2022-03-02 07:28:00|10815.5|10812.7|10812.6|10809.8|10817.8|10815|10812.1|10809.3|24
1646206090000|2022-03-02 07:28:10|10812.5|10809.7|10810.9|10808.1|10812.8|10810|10809.8|10807|13
1646206100000|2022-03-02 07:28:20|10809.9|10807.1|10810.4|10807.6|10813.7|10810.9|10809.8|10807|22
1646206110000|2022-03-02 07:28:30|10813|10809|10811.4|10808.6|10819.1|10816.3|10810.4|10807.6|52
1646206120000|2022-03-02 07:28:40|10812.3|10808.3|10807.4|10804.6|10814.1|10811.3|10806.1|10803.3|16
1646206130000|2022-03-02 07:28:50|10808.5|10804.5|10812.1|10809.3|10812.1|10809.3|10803.3|10800.5|32
1646206140000|2022-03-02 07:29:00|10811.8|10809|10816.9|10814.1|10816.9|10814.1|10811.4|10808.3|38
1646206150000|2022-03-02 07:29:10|10815.9|10813.1|10820.6|10817.8|10820.9|10818.1|10815.4|10812.6|12
1646206160000|2022-03-02 07:29:20|10820.3|10817.5|10827.4|10824.6|10828.5|10825.5|10818.6|10815.8|61
1646206170000|2022-03-02 07:29:30|10827.1|10824.3|10823.8|10821|10827.1|10824.3|10821.1|10818.3|25
1646206180000|2022-03-02 07:29:40|10822.1|10819.3|10821.4|10818.6|10824.8|10822|10820.1|10817.3|14
1646206190000|2022-03-02 07:29:50|10821.8|10819|10817.1|10814.3|10822.9|10820.1|10817.1|10814.3|11
1646206200000|2022-03-02 07:30:00|10816.7|10813.9|10818.8|10816|10820.4|10817.6|10816.7|10813.9|12
1646206210000|2022-03-02 07:30:10|10818.4|10815.6|10818.4|10815.6|10820.6|10817.8|10816.9|10814.1|17
1646206220000|2022-03-02 07:30:20|10818.8|10816|10816.2|10813.4|10822.5|10819.7|10815.8|10813|27
1646206230000|2022-03-02 07:30:30|10815.8|10813|10814.8|10812|10817.4|10814.6|10813.6|10810.8|8
1646206240000|2022-03-02 07:30:40|10815.7|10811.7|10818.4|10815.6|10822.3|10819.5|10815.4|10811.7|31
1646206250000|2022-03-02 07:30:50|10819|10816.2|10822.5|10819.7|10822.5|10819.7|10814.8|10812|62
1646206260000|2022-03-02 07:31:00|10822.6|10819.8|10831.8|10829|10832.4|10829.6|10821.8|10819|101
1646206270000|2022-03-02 07:31:10|10831.4|10828.6|10826.4|10823.6|10832.2|10828.6|10824.8|10822|35
1646206280000|2022-03-02 07:31:20|10826.7|10823.9|10826.4|10823.6|10827.1|10824.3|10826.1|10823.3|5
1646206290000|2022-03-02 07:31:30|10826.6|10823.8|10819.4|10816.6|10826.9|10824.1|10818.8|10816|26
1646206300000|2022-03-02 07:31:40|10818.6|10815.8|10811.8|10809|10818.6|10815.8|10810.3|10804.7|140
1646206310000|2022-03-02 07:31:50|10812.2|10809.4|10817.1|10814.3|10817.1|10814.3|10812.2|10809.1|29
1646206320000|2022-03-02 07:32:00|10817|10814.2|10818.3|10815.5|10820.3|10817.4|10815.9|10813.1|69
1646206330000|2022-03-02 07:32:10|10818.5|10815.7|10813.5|10810.7|10818.5|10815.7|10812.7|10809.9|26
1646206340000|2022-03-02 07:32:20|10813.2|10810.4|10808.1|10805.3|10814.2|10811.4|10805.9|10801.6|210
1646206350000|2022-03-02 07:32:30|10807.8|10805|10812.1|10809.3|10814.2|10811.4|10807.1|10804.3|108
1646206360000|2022-03-02 07:32:40|10812.4|10809.6|10817.6|10814.8|10818.6|10815.8|10812.4|10809.6|26
1646206370000|2022-03-02 07:32:50|10817.4|10814.6|10814|10811.2|10820.1|10815.4|10811.8|10808.9|50
1646206380000|2022-03-02 07:33:00|10813.8|10811|10817.6|10814.8|10819.9|10817.1|10813|10809.9|40
1646206390000|2022-03-02 07:33:10|10817|10814.2|10817.6|10814.8|10820.5|10816.5|10815.4|10812.6|66
1646206400000|2022-03-02 07:33:20|10817.4|10814.6|10818|10815.2|10821.2|10818.4|10816.9|10814.1|41
1646206410000|2022-03-02 07:33:30|10818.4|10815.6|10815.2|10812.4|10819.2|10816.4|10815.2|10812.4|10
1646206420000|2022-03-02 07:33:40|10814|10811.2|10813.4|10810.6|10814.3|10811.4|10810.6|10807.8|19
1646206430000|2022-03-02 07:33:50|10812.8|10810|10817.4|10814.6|10819.5|10816.7|10812.8|10810|28
1646206440000|2022-03-02 07:34:00|10816.8|10814|10816.1|10813.3|10818.9|10816.1|10814.8|10812|10
1646206450000|2022-03-02 07:34:10|10815.5|10812.7|10817|10814.2|10818|10815.2|10812.8|10810|16
1646206460000|2022-03-02 07:34:20|10817.3|10814.5|10818.2|10815.4|10819.6|10816.8|10816.3|10813.5|22
1646206470000|2022-03-02 07:34:30|10817.9|10815.1|10821.2|10818.4|10821.9|10819.1|10817.9|10815.1|16
1646206480000|2022-03-02 07:34:40|10822.1|10819.3|10824.2|10821.4|10825.8|10823|10822.1|10819.3|19
1646206490000|2022-03-02 07:34:50|10824|10821.2|10831.9|10829.1|10840.4|10834.9|10823.8|10821|181
1646206500000|2022-03-02 07:35:00|10831.8|10829|10853.8|10851|10859.4|10856.6|10831.8|10829|401
1646206510000|2022-03-02 07:35:10|10854.4|10851.6|10854.7|10851.9|10856.4|10853.6|10849.8|10847|64
1646206520000|2022-03-02 07:35:20|10856|10853.2|10857.5|10854.7|10858.9|10854.9|10854.6|10851.8|81
1646206530000|2022-03-02 07:35:30|10858.3|10855.5|10854.2|10851.4|10861.7|10858.9|10853.2|10850.4|49
1646206540000|2022-03-02 07:35:40|10854|10851.2|10850.9|10848.1|10854|10851.2|10850.4|10847.6|26
1646206550000|2022-03-02 07:35:50|10851.4|10848.6|10865|10862.2|10866|10863.2|10844.9|10842.1|250
1646206560000|2022-03-02 07:36:00|10865.8|10863|10864.8|10862|10869.2|10863|10861.4|10858.6|72
1646206570000|2022-03-02 07:36:10|10865.1|10862.3|10866.6|10863.8|10867.8|10865|10863.8|10861|30
1646206580000|2022-03-02 07:36:20|10866.1|10863.3|10888.5|10884.5|10889|10885.6|10865.8|10863|482
1646206590000|2022-03-02 07:36:30|10887.9|10885.1|10894.6|10891.8|10896.7|10893.6|10883.8|10881|285
1646206600000|2022-03-02 07:36:40|10894.9|10890.9|10905.4|10902.6|10910.3|10907|10894.6|10890.9|351
1646206610000|2022-03-02 07:36:50|10906|10903.2|10900.4|10897.6|10910.5|10907.7|10895.8|10892.2|193
1646206620000|2022-03-02 07:37:00|10898.6|10895.8|10892.4|10889.6|10900|10897.2|10890.3|10887.5|67
1646206630000|2022-03-02 07:37:10|10892.6|10889.8|10891.8|10889|10896.1|10892.6|10888.5|10885.7|75
1646206640000|2022-03-02 07:37:20|10891.4|10888.6|10885.8|10883|10891.8|10889|10883.2|10880.4|74
1646206650000|2022-03-02 07:37:30|10885.5|10882.7|10888.9|10886.1|10889.3|10886.5|10884.6|10881.3|48
1646206660000|2022-03-02 07:37:40|10887.5|10884.7|10886.3|10882.3|10890.2|10887.2|10883.6|10876.5|56
1646206670000|2022-03-02 07:37:50|10885|10882.2|10885|10882.2|10890.6|10884.2|10884|10878.6|17
1646206680000|2022-03-02 07:38:00|10884.7|10881.9|10884|10881.2|10888.1|10885.3|10883.8|10881|19
1646206690000|2022-03-02 07:38:10|10883.4|10880.6|10891.8|10889|10891.8|10889|10882.5|10879.7|52
1646206700000|2022-03-02 07:38:20|10892.8|10890|10890.2|10887.4|10892.8|10890|10889.2|10886.4|13
1646206710000|2022-03-02 07:38:30|10890.8|10888|10885.4|10882.6|10892.6|10889.8|10885.4|10882.6|52
1646206720000|2022-03-02 07:38:40|10886.2|10883.4|10878|10875.2|10886.3|10883.4|10871.4|10868.1|208
1646206730000|2022-03-02 07:38:50|10878.9|10876.1|10883.6|10880.8|10886.6|10883.8|10878.4|10875.6|29
1646206740000|2022-03-02 07:39:00|10884.5|10880.5|10881.2|10878.4|10884.9|10881.9|10874.7|10871.9|124
1646206750000|2022-03-02 07:39:10|10881.3|10878.5|10878.6|10875.8|10881.8|10879|10878.2|10875.4|21
1646206760000|2022-03-02 07:39:20|10877.1|10874.3|10868.2|10865.4|10877.6|10874.8|10866.4|10863.6|90
1646206770000|2022-03-02 07:39:30|10869.1|10865.1|10875.8|10873|10876.6|10873.8|10868.2|10865.1|53
1646206780000|2022-03-02 07:39:40|10877|10874.2|10880.8|10878|10883.2|10880.4|10877|10874.2|35
1646206790000|2022-03-02 07:39:50|10881.3|10878.5|10880|10877.2|10881.9|10879.1|10877.3|10874.5|30
1646206800000|2022-03-02 07:40:00|10880.6|10877.8|10882.6|10879.8|10883.2|10880.4|10880.2|10877.4|13
1646206810000|2022-03-02 07:40:10|10882.1|10879.3|10889.6|10886.8|10891.6|10888.8|10881.2|10876.5|114
1646206820000|2022-03-02 07:40:20|10889.8|10887|10895.6|10892.8|10896.7|10893.9|10889.8|10887|64
1646206830000|2022-03-02 07:40:30|10896.2|10893.4|10907.9|10903.9|10908.3|10905.5|10896.2|10893.4|88
1646206840000|2022-03-02 07:40:40|10907.1|10903.1|10922.2|10919.4|10928.7|10924.7|10902.9|10900.1|435
1646206850000|2022-03-02 07:40:50|10921.8|10919|10912.8|10910|10923.7|10920.6|10908.4|10905.6|98
1646206860000|2022-03-02 07:41:00|10913.9|10909.9|10922|10919.2|10924.1|10921.3|10912.3|10908.9|133
1646206870000|2022-03-02 07:41:10|10921.8|10919|10926|10923.2|10926.4|10923.6|10921.1|10917.7|101
1646206880000|2022-03-02 07:41:20|10925.7|10922.9|10932.4|10929.6|10938.3|10935.5|10922.2|10919.4|152
1646206890000|2022-03-02 07:41:30|10933.2|10930.4|10938.1|10935.3|10938.3|10935.5|10923.1|10920.3|237
1646206900000|2022-03-02 07:41:40|10937.4|10934.6|10936.3|10933.5|10938.4|10935.5|10932.3|10929.5|102
1646206910000|2022-03-02 07:41:50|10936|10933.2|10944.9|10942.1|10945.9|10943.1|10934.6|10931.8|116
1646206920000|2022-03-02 07:42:00|10944.3|10941.5|10942.5|10939.7|10948.5|10945.7|10939.9|10937.1|103
1646206930000|2022-03-02 07:42:10|10941.3|10938.5|10939.9|10937.1|10943.9|10941.1|10938.7|10935.6|72
1646206940000|2022-03-02 07:42:20|10939.3|10936.5|10946.5|10943.7|10950.4|10944.5|10937.9|10935.1|70
1646206950000|2022-03-02 07:42:30|10946.9|10944.1|10950.1|10947.3|10951|10948.2|10946.9|10943.8|38
1646206960000|2022-03-02 07:42:40|10949.5|10946.7|10947.7|10944.9|10950|10946.9|10945.4|10942|44
1646206970000|2022-03-02 07:42:50|10947.4|10944.6|10949.3|10946.5|10961.8|10958.3|10946.1|10943.3|271
1646206980000|2022-03-02 07:43:00|10949.7|10946.9|10952.1|10949.3|10955.3|10952.5|10948.9|10946.1|48
1646206990000|2022-03-02 07:43:10|10951.7|10948.9|10950.7|10947.9|10953.3|10950.5|10948.7|10945.9|77
1646207000000|2022-03-02 07:43:20|10950.4|10947.6|10945|10941|10952.3|10948.5|10942.8|10940|103
1646207010000|2022-03-02 07:43:30|10944.4|10940.4|10938.1|10935.3|10944.9|10941.3|10936.5|10931.9|105
1646207020000|2022-03-02 07:43:40|10939.1|10936.3|10935.6|10931.6|10940.2|10936.3|10933.3|10930.4|80
1646207030000|2022-03-02 07:43:50|10934.7|10931.9|10935.5|10932.7|10937.6|10934.8|10930.1|10927.3|93
1646207040000|2022-03-02 07:44:00|10934.3|10931.5|10926.9|10924.1|10937.3|10934.5|10925.9|10922.2|55
1646207050000|2022-03-02 07:44:10|10926.6|10923.8|10935.6|10931.6|10938.4|10934.4|10926.5|10923.4|47
1646207060000|2022-03-02 07:44:20|10935.5|10932.7|10951.3|10948.5|10956.6|10952.1|10934.1|10931.3|274
1646207070000|2022-03-02 07:44:30|10951.6|10948.8|10952.9|10950.1|10956|10953.2|10949.6|10946.8|81
1646207080000|2022-03-02 07:44:40|10951.6|10948.8|10954.1|10951.3|10958.6|10955.7|10949.7|10943.8|122
1646207090000|2022-03-02 07:44:50|10953.1|10950.3|10962.9|10960.1|10962.9|10960.1|10952.7|10949.6|147
1646207100000|2022-03-02 07:45:00|10963.8|10961|10968.3|10965.5|10969.8|10966.7|10962.7|10959.9|204
1646207110000|2022-03-02 07:45:10|10969|10965|10955.9|10953.1|10969.4|10966.3|10955.5|10952.7|93
1646207120000|2022-03-02 07:45:20|10955.5|10952.7|10963.3|10960.5|10964.4|10960.7|10949.5|10945.8|111
1646207130000|2022-03-02 07:45:30|10963.9|10961.1|10953.9|10951.1|10965.1|10961.7|10953.9|10948.7|75
1646207140000|2022-03-02 07:45:40|10954.4|10950.4|10959.9|10957.1|10964.9|10959.4|10950.9|10944.9|63
1646207150000|2022-03-02 07:45:50|10960.1|10957.3|10952.2|10948.2|10962.8|10959.9|10948.5|10945.7|51
1646207160000|2022-03-02 07:46:00|10952.4|10948.4|10947.2|10943.2|10955.2|10952.4|10946.3|10943.2|51
1646207170000|2022-03-02 07:46:10|10946.9|10944.1|10940.9|10938.1|10947.6|10944.1|10940.9|10938.1|45
1646207180000|2022-03-02 07:46:20|10941.3|10938.5|10947.9|10945.1|10948|10945.1|10941.3|10936.3|29
1646207190000|2022-03-02 07:46:30|10948.8|10946|10949.7|10946.9|10952|10948.3|10946.7|10943.9|20
1646207200000|2022-03-02 07:46:40|10949.5|10946.7|10952.3|10949.5|10956|10952.5|10948.8|10944.7|56
1646207210000|2022-03-02 07:46:50|10954.1|10951.3|10953.5|10950.7|10955.2|10951.5|10951.3|10948.4|17
1646207220000|2022-03-02 07:47:00|10953.7|10950.9|10949.9|10947.1|10954.6|10950.9|10949.9|10947.1|18
1646207230000|2022-03-02 07:47:10|10950.2|10947.4|10945.1|10942.3|10951|10947.9|10944.9|10941.2|27
1646207240000|2022-03-02 07:47:20|10943.5|10940.7|10944.4|10940.4|10947.7|10944.9|10941.9|10939.1|52
1646207250000|2022-03-02 07:47:30|10944.9|10942.1|10945.7|10942.9|10947.7|10944.9|10944.5|10941.7|13
1646207260000|2022-03-02 07:47:40|10945.5|10942.7|10946.3|10943.5|10946.6|10943.5|10944.3|10940.6|17
1646207270000|2022-03-02 07:47:50|10946.5|10943.7|10945.3|10942.5|10948|10944.5|10943.9|10940.8|16
1646207280000|2022-03-02 07:48:00|10944.1|10941.3|10942.7|10939.9|10945.3|10942.3|10940.7|10935.3|17
1646207290000|2022-03-02 07:48:10|10942.1|10939.3|10950.7|10947.9|10950.8|10947.9|10941.9|10938.8|63
1646207300000|2022-03-02 07:48:20|10951.1|10948.3|10953.3|10950.5|10960.7|10957.9|10948.5|10945.7|101
1646207310000|2022-03-02 07:48:30|10953.1|10950.3|10950.2|10947.4|10954.1|10951.3|10947.8|10944.4|33
1646207320000|2022-03-02 07:48:40|10949.9|10947.1|10948.3|10945.5|10951.2|10947.5|10945.9|10943.1|18
1646207330000|2022-03-02 07:48:50|10948.2|10944.2|10943.9|10941.1|10948.2|10945.1|10942.1|10939.3|56
1646207340000|2022-03-02 07:49:00|10944.8|10940.8|10941.1|10938.3|10947.7|10942.8|10937.6|10931.6|149
1646207350000|2022-03-02 07:49:10|10939.7|10936.9|10946|10942|10948.3|10942.5|10939.1|10936|47
1646207360000|2022-03-02 07:49:20|10945.6|10941.6|10929.6|10925.6|10947.7|10942.9|10927.9|10925.1|76
1646207370000|2022-03-02 07:49:30|10928.9|10926.1|10925.2|10921.2|10932.5|10929.7|10921.4|10918.3|156
1646207380000|2022-03-02 07:49:40|10923.7|10920.9|10923.9|10921.1|10927.5|10924.7|10913.6|10908.9|211
1646207390000|2022-03-02 07:49:50|10923.3|10920.5|10921.4|10917.4|10925|10922.1|10913.7|10910.9|51
1646207400000|2022-03-02 07:50:00|10921|10917|10924.8|10920.8|10926.2|10923.1|10919.8|10916.4|14
1646207410000|2022-03-02 07:50:10|10923.9|10921.1|10931.7|10928.9|10935.2|10932.1|10923.9|10920.8|59
1646207420000|2022-03-02 07:50:20|10931.1|10928.3|10934.1|10931.3|10939|10936.1|10931.1|10928.3|51
1646207430000|2022-03-02 07:50:30|10934.5|10931.7|10933.4|10929.4|10934.5|10931.7|10926.9|10924.1|34
1646207440000|2022-03-02 07:50:40|10932.1|10929.3|10925.4|10921.4|10932.1|10929.3|10922.5|10919.6|83
1646207450000|2022-03-02 07:50:50|10924.5|10921.7|10927.5|10924.7|10932.2|10929.1|10924.5|10921.7|39
1646207460000|2022-03-02 07:51:00|10927.2|10924.4|10943.5|10940.7|10951|10947.6|10927.2|10922.5|143
1646207470000|2022-03-02 07:51:10|10944.1|10941.3|10950.1|10947.3|10954.5|10951.7|10941.9|10939.1|108
1646207480000|2022-03-02 07:51:20|10950.9|10948.1|10954.1|10951.3|10956.4|10953.3|10948.5|10945.7|63
1646207490000|2022-03-02 07:51:30|10955.1|10952.3|10953.9|10951.1|10957.8|10953.8|10952.9|10949.2|56
1646207500000|2022-03-02 07:51:40|10952.8|10950|10960.2|10956.2|10962.2|10959.1|10951.3|10948.5|59
1646207510000|2022-03-02 07:51:50|10960.1|10957.3|10965.9|10963.1|10969.2|10966.4|10959.5|10956.7|118
1646207520000|2022-03-02 07:52:00|10966.7|10963.9|10977.3|10974.5|10978.8|10976|10963.7|10960.6|239
1646207530000|2022-03-02 07:52:10|10977.1|10974.3|10985.3|10982.5|10989|10986.2|10972.3|10969.5|238
1646207540000|2022-03-02 07:52:20|10984.5|10981.7|10986.7|10983.9|10989.6|10986.8|10976.5|10973.7|143
1646207550000|2022-03-02 07:52:30|10986.3|10983.5|10978.8|10976|10989.4|10986.5|10978.8|10976|113
1646207560000|2022-03-02 07:52:40|10979.2|10976.4|10985.7|10982.9|10985.7|10982.9|10972.1|10969.3|162
1646207570000|2022-03-02 07:52:50|10985.8|10981.8|10978.1|10975.3|10985.8|10981.8|10976.1|10973.2|40
1646207580000|2022-03-02 07:53:00|10978.3|10975.5|10987.9|10985.1|10993.2|10990.1|10977.5|10974.4|124
1646207590000|2022-03-02 07:53:10|10988.7|10985.9|10985.7|10982.9|10993.2|10990.2|10982.7|10979.8|41
1646207600000|2022-03-02 07:53:20|10985.8|10981.8|10983.9|10981.1|10988.8|10986|10983.9|10981.1|33
1646207610000|2022-03-02 07:53:30|10983.3|10980.5|10985.4|10981.4|10986.9|10984.1|10981.9|10979.1|31
1646207620000|2022-03-02 07:53:40|10984.9|10982.1|10994.3|10991.5|10995|10991.5|10984.1|10981.3|64
1646207630000|2022-03-02 07:53:50|10994.7|10991.9|11001.5|10998.7|11003.1|10998.9|10992.6|10988.6|114
1646207640000|2022-03-02 07:54:00|11001.8|10999|10995.3|10992.5|11002.2|10999.4|10990.5|10986.1|97
1646207650000|2022-03-02 07:54:10|10995.6|10991.6|10989.5|10986.7|10995.6|10992.5|10988.3|10985.5|62
1646207660000|2022-03-02 07:54:20|10989.9|10987.1|10984|10980|10992.5|10988.4|10980.3|10976.6|89
1646207670000|2022-03-02 07:54:30|10983.4|10979.4|10965.9|10963.1|10984.2|10981.1|10965.9|10962.8|99
1646207680000|2022-03-02 07:54:40|10965.7|10962.9|10971.3|10968.5|10975.7|10971.3|10964.8|10961.6|76
1646207690000|2022-03-02 07:54:50|10972.4|10968.4|10976.4|10972.4|10978.5|10975.7|10970.4|10966.8|78
1646207700000|2022-03-02 07:55:00|10976.6|10972.6|10960.7|10957.9|10976.6|10973.2|10957.3|10952.1|217
1646207710000|2022-03-02 07:55:10|10961.2|10957.2|10951.3|10947.3|10964.2|10960.5|10941.5|10937.5|158
1646207720000|2022-03-02 07:55:20|10951.4|10948.6|10951.6|10948.8|10956.9|10952.9|10948|10944.9|47
1646207730000|2022-03-02 07:55:30|10952|10949.2|10960.1|10956.1|10960.1|10956.6|10950.8|10947.4|45
1646207740000|2022-03-02 07:55:40|10959.2|10956.4|10956.8|10954|10959.2|10956.4|10954.8|10951.1|8
1646207750000|2022-03-02 07:55:50|10956.2|10953.4|10958.2|10955.4|10958.4|10955.6|10953.8|10950.1|14
1646207760000|2022-03-02 07:56:00|10958|10955.2|10953.5|10949.5|10959.9|10956.5|10952.6|10949.5|22
1646207770000|2022-03-02 07:56:10|10954.9|10952.1|10963.1|10959.1|10967.1|10963.6|10954.2|10951.4|51
1646207780000|2022-03-02 07:56:20|10963.5|10959.5|10964.4|10961.6|10969.7|10966.4|10961.3|10957.3|61
1646207790000|2022-03-02 07:56:30|10964.7|10960.7|10948.8|10946|10966.7|10963.9|10948.8|10946|49
1646207800000|2022-03-02 07:56:40|10948.6|10945.8|10939.4|10936.6|10952.7|10949.8|10938|10935.2|100
1646207810000|2022-03-02 07:56:50|10939|10936.2|10924.5|10920.5|10944.4|10940.7|10912.8|10908.7|346
1646207820000|2022-03-02 07:57:00|10923.9|10919.9|10919.5|10915.5|10935|10927.7|10900.5|10894.1|168
1646207830000|2022-03-02 07:57:10|10919.7|10915.7|10922.5|10918.5|10924.9|10919.7|10918.4|10913|58
1646207840000|2022-03-02 07:57:20|10922.7|10918.7|10921.2|10918.4|10929.5|10922.5|10917.4|10914.6|58
1646207850000|2022-03-02 07:57:30|10921.5|10917.5|10920.9|10916.9|10925.6|10921|10916.7|10912|45
1646207860000|2022-03-02 07:57:40|10923.6|10913.6|10910.3|10906.3|10923.6|10917.5|10909.4|10903.2|68
1646207870000|2022-03-02 07:57:50|10913.2|10903.2|10912.2|10902.2|10915.2|10911.2|10907.3|10900.6|29
1646207880000|2022-03-02 07:58:00|10912.8|10902.8|10914.1|10910.1|10918|10912.4|10905.5|10900.2|86
1646207890000|2022-03-02 07:58:10|10917.8|10907.8|10935.7|10931.7|10938.6|10932.1|10913.1|10906.4|140
1646207900000|2022-03-02 07:58:20|10935.5|10931.5|10922.5|10918.5|10941.8|10935.5|10919|10912|69
1646207910000|2022-03-02 07:58:30|10922.9|10918.9|10943.9|10933.9|10951.2|10945.9|10922.9|10916.2|199
1646207920000|2022-03-02 07:58:40|10944|10934|10940.7|10936.7|10948.8|10941.3|10935.5|10932.1|86
1646207930000|2022-03-02 07:58:50|10940.5|10936.5|10940.5|10936.5|10943.8|10936.5|10930.6|10927.7|20
1646207940000|2022-03-02 07:59:00|10944.2|10934.2|10957|10947|10960.4|10953.7|10937|10931.8|122
1646207950000|2022-03-02 07:59:10|10954.3|10950.3|10951.1|10947.1|10962.1|10954.9|10950.6|10942.8|43
1646207960000|2022-03-02 07:59:20|10950.8|10948|10950.1|10946.1|10953.6|10949.2|10948.5|10943.6|34
1646207970000|2022-03-02 07:59:30|10949.8|10947|10949.3|10945.3|10951.8|10947|10946.2|10939.1|34
1646207980000|2022-03-02 07:59:40|10948.9|10944.9|10950.5|10940.5|10950.8|10944.9|10940|10933.2|20
1646207990000|2022-03-02 07:59:50|10950.8|10940.8|10956.7|10952.7|10957.1|10953.1|10949.1|10939.8|27
1646208000000|2022-03-02 08:00:00|10956.9|10952.9|10936.7|10932.7|10957.8|10952.9|10936.7|10932.7|63
1646208010000|2022-03-02 08:00:10|10939|10929|10924.7|10920.7|10940|10933.3|10922.5|10915.2|89
1646208020000|2022-03-02 08:00:20|10924.5|10920.5|10929.8|10919.8|10930.2|10923|10917|10912|101
1646208030000|2022-03-02 08:00:30|10927.1|10917.1|10910.9|10906.9|10927.1|10919.3|10909.9|10902|70
1646208040000|2022-03-02 08:00:40|10911.1|10907.1|10915.9|10911.9|10924|10915.5|10907.4|10901.6|63
1646208050000|2022-03-02 08:00:50|10915.6|10912.8|10916.3|10912.3|10927.4|10920.1|10915.3|10908.8|64
1646208060000|2022-03-02 08:01:00|10916.1|10912.1|10907|10904.2|10917.5|10914.2|10904.4|10898.6|169
1646208070000|2022-03-02 08:01:10|10908.4|10905.6|10900.9|10896.9|10914.6|10907.9|10900.7|10893.3|66
1646208080000|2022-03-02 08:01:20|10903.4|10893.4|10903.7|10899.7|10912.8|10906.2|10899.8|10893.4|56
1646208090000|2022-03-02 08:01:30|10903.9|10899.9|10904.3|10900.3|10908.8|10901.4|10898|10891.4|106
1646208100000|2022-03-02 08:01:40|10905.1|10901.1|10919.8|10909.8|10929.4|10921.1|10905.1|10900.4|146
1646208110000|2022-03-02 08:01:50|10920|10910|10916.7|10912.7|10920|10912.7|10915.1|10908.8|11
1646208120000|2022-03-02 08:02:00|10920|10910|10915.5|10911.5|10922.2|10916.3|10913.7|10908.8|49
1646208130000|2022-03-02 08:02:10|10915.3|10911.3|10914.9|10910.9|10916.4|10912.4|10912.2|10906|21
1646208140000|2022-03-02 08:02:20|10915.5|10911.5|10912|10902|10918.2|10911.7|10907.5|10902|37
1646208150000|2022-03-02 08:02:30|10908.7|10904.7|10905.6|10902.8|10910.7|10907|10904.3|10899.4|30
1646208160000|2022-03-02 08:02:40|10906.5|10902.5|10917.9|10913.9|10917.9|10913.9|10905.3|10898.6|36
1646208170000|2022-03-02 08:02:50|10917.6|10914.8|10879.8|10869.8|10919.6|10914.8|10877.7|10869.7|311
1646208180000|2022-03-02 08:03:00|10879.2|10869.2|10870.5|10866.5|10880.9|10873.3|10867|10860.7|227
1646208190000|2022-03-02 08:03:10|10873.4|10863.4|10869.2|10866.4|10878.9|10872.9|10868.9|10862.7|99
1646208200000|2022-03-02 08:03:20|10869.5|10865.5|10858.7|10854.7|10872|10865.5|10856.2|10851.2|146
1646208210000|2022-03-02 08:03:30|10859.3|10855.3|10865.4|10855.4|10868.6|10861.6|10859|10854.4|74
1646208220000|2022-03-02 08:03:40|10862.7|10858.7|10869.4|10859.4|10870|10863.5|10862.7|10857|34
1646208230000|2022-03-02 08:03:50|10870.6|10860.6|10886.4|10876.4|10887.6|10879|10870.6|10860.6|185
1646208240000|2022-03-02 08:04:00|10885.8|10875.8|10882.1|10879.3|10886|10879.9|10876|10867.2|43
1646208250000|2022-03-02 08:04:10|10882.7|10879.9|10887.7|10883.7|10897|10891.3|10880.9|10876.9|131
1646208260000|2022-03-02 08:04:20|10887.5|10883.5|10889.5|10885.5|10893|10885.9|10887.1|10880.4|36
1646208270000|2022-03-02 08:04:30|10890.4|10887.6|10893.4|10890.6|10901.2|10896.3|10890.4|10884|76
1646208280000|2022-03-02 08:04:40|10893.1|10890.3|10897.1|10887.1|10899|10892.6|10892.7|10885.6|40
1646208290000|2022-03-02 08:04:50|10897.6|10887.6|10905.7|10901.7|10908.4|10902.4|10894|10887.3|62
1646208300000|2022-03-02 08:05:00|10903.3|10899.3|10900|10890|10907.2|10900.6|10896.3|10889.6|73
1646208310000|2022-03-02 08:05:10|10896.3|10892.3|10910.8|10900.8|10910.9|10900.9|10891.5|10885.2|139
1646208320000|2022-03-02 08:05:20|10907.5|10903.5|10892.1|10888.1|10908.3|10904.3|10890.1|10882.8|82
1646208330000|2022-03-02 08:05:30|10892.5|10888.5|10887.9|10883.9|10896|10888.5|10879.7|10871.6|70
1646208340000|2022-03-02 08:05:40|10887.1|10883.1|10874.3|10870.3|10887.1|10883.1|10874|10870.3|67
1646208350000|2022-03-02 08:05:50|10873|10870.2|10871.3|10867.3|10877.2|10870.2|10867.5|10861.3|66
1646208360000|2022-03-02 08:06:00|10871.9|10869.1|10866.2|10863.4|10876.1|10870.4|10860.4|10856.9|81
1646208370000|2022-03-02 08:06:10|10870.7|10860.7|10871.5|10867.5|10880.2|10874.6|10870.1|10860.7|62
1646208380000|2022-03-02 08:06:20|10874|10864|10874.6|10864.6|10875.2|10870.1|10866.3|10857.8|42
1646208390000|2022-03-02 08:06:30|10874.8|10864.8|10874.7|10870.7|10876.8|10871.6|10871.1|10863.6|26
1646208400000|2022-03-02 08:06:40|10873.8|10871|10870|10860|10874.6|10871|10862.8|10857.2|115
1646208410000|2022-03-02 08:06:50|10870.2|10860.2|10866.9|10862.9|10875.4|10869.7|10865.8|10858.4|54
1646208420000|2022-03-02 08:07:00|10867.1|10863.1|10874.7|10870.7|10877.4|10872.9|10867.1|10860.4|57
1646208430000|2022-03-02 08:07:10|10874.1|10870.1|10872.8|10870|10877.2|10873|10872.4|10866.5|44
1646208440000|2022-03-02 08:07:20|10873.9|10869.9|10873.4|10863.4|10876.7|10870.8|10870.1|10863.4|42
1646208450000|2022-03-02 08:07:30|10870.9|10866.9|10856.5|10853.7|10873.5|10867|10856|10850.1|68
1646208460000|2022-03-02 08:07:40|10856.1|10853.3|10855.2|10851.2|10856.6|10853.8|10854.1|10850.7|50
1646208470000|2022-03-02 08:07:50|10854.1|10851.3|10852.3|10849.5|10856.1|10851.3|10849.7|10845.5|96
1646208480000|2022-03-02 08:08:00|10853.2|10849.2|10863.8|10859.8|10867.3|10862.1|10852.7|10845.7|47
1646208490000|2022-03-02 08:08:10|10864|10860|10867.7|10857.7|10868.7|10862.9|10864|10857.3|10
1646208500000|2022-03-02 08:08:20|10865|10861|10864.6|10860.6|10867.3|10861.9|10863|10857.1|18
1646208510000|2022-03-02 08:08:30|10865.2|10861.2|10854.1|10851.3|10865.2|10862.1|10854.1|10848.3|66
1646208520000|2022-03-02 08:08:40|10855.8|10851.8|10851.5|10841.5|10858.5|10852.1|10845.1|10839.1|78
1646208530000|2022-03-02 08:08:50|10851.3|10841.3|10850|10846|10853.3|10847.5|10846.7|10841.3|19
1646208540000|2022-03-02 08:09:00|10849.7|10846.9|10847.4|10843.4|10854.1|10847.6|10844.3|10841.5|83
1646208550000|2022-03-02 08:09:10|10847.2|10843.2|10851.2|10847.2|10852|10848.3|10847|10841.3|26
1646208560000|2022-03-02 08:09:20|10851.4|10847.4|10856.2|10852.2|10857.5|10852.7|10848.7|10843.3|36
1646208570000|2022-03-02 08:09:30|10856.9|10854.1|10851.6|10847.6|10859.9|10854.1|10848.8|10843.3|37
1646208580000|2022-03-02 08:09:40|10850.7|10847.9|10851|10847|10856.9|10849.6|10848.2|10843.5|45
1646208590000|2022-03-02 08:09:50|10851.2|10847.2|10867.1|10857.1|10867.1|10861.1|10850.9|10846.3|44
1646208600000|2022-03-02 08:10:00|10864.1|10861.3|10858.5|10855.7|10867.3|10861.7|10858.5|10852.5|49
1646208610000|2022-03-02 08:10:10|10858.7|10855.9|10859.4|10855.4|10862.7|10856.7|10858.5|10852.7|19
1646208620000|2022-03-02 08:10:20|10858.5|10855.7|10856.6|10852.6|10861.1|10855.7|10855.7|10849.7|27
1646208630000|2022-03-02 08:10:30|10856.4|10852.4|10849|10845|10858.3|10852.7|10848.6|10842.1|55
1646208640000|2022-03-02 08:10:40|10848.6|10844.6|10840.1|10837.3|10848.6|10844.9|10840.1|10834.1|97
1646208650000|2022-03-02 08:10:50|10840.7|10837.9|10841.1|10831.1|10843.5|10838.1|10835|10828.6|114
1646208660000|2022-03-02 08:11:00|10840.7|10830.7|10841.4|10837.4|10847.1|10839.5|10834.2|10829|100
1646208670000|2022-03-02 08:11:10|10841.2|10837.2|10839|10836.2|10842.7|10837.4|10836.6|10829.9|33
1646208680000|2022-03-02 08:11:20|10842.5|10839.7|10842.4|10838.4|10846.7|10841.1|10839|10835.5|19
1646208690000|2022-03-02 08:11:30|10842.2|10838.2|10840.9|10838.1|10848.3|10844.6|10840.1|10834.3|23
1646208700000|2022-03-02 08:11:40|10841.4|10837.4|10857.1|10847.1|10858.1|10851.4|10838.6|10833.1|53
1646208710000|2022-03-02 08:11:50|10853.8|10849.8|10848.9|10846.1|10859.1|10852.4|10848.3|10841.5|42
1646208720000|2022-03-02 08:12:00|10849.8|10847|10845.2|10841.2|10855.3|10848.6|10844.5|10838.1|45
1646208730000|2022-03-02 08:12:10|10848.5|10838.5|10845.9|10843.1|10848.5|10843.3|10838.2|10831.5|45
1646208740000|2022-03-02 08:12:20|10846.2|10842.2|10844.4|10840.4|10849.5|10844.1|10843.2|10836.7|12
1646208750000|2022-03-02 08:12:30|10844.8|10840.8|10848.8|10844.8|10855.4|10848.8|10844.8|10839.5|27
1646208760000|2022-03-02 08:12:40|10849.2|10845.2|10840.2|10836.2|10849.2|10845.2|10838.9|10832.3|26
1646208770000|2022-03-02 08:12:50|10839.8|10835.8|10840.2|10836.2|10846.7|10838.8|10838.9|10833.7|17
1646208780000|2022-03-02 08:13:00|10840|10836|10847.5|10837.5|10847.5|10840.6|10840|10833.9|9
1646208790000|2022-03-02 08:13:10|10847.3|10837.3|10855.8|10851.8|10859.1|10854.9|10842.5|10837.3|38
1646208800000|2022-03-02 08:13:20|10856.4|10852.4|10864.6|10860.6|10868.3|10861.6|10856.4|10852.4|45
1646208810000|2022-03-02 08:13:30|10864.2|10860.2|10860.8|10856.8|10866.9|10860.6|10859.2|10853.3|28
1646208820000|2022-03-02 08:13:40|10860.6|10856.6|10854.4|10850.4|10863.7|10856.6|10853.7|10847.7|19
1646208830000|2022-03-02 08:13:50|10853.5|10850.7|10855.2|10851.2|10861.7|10855.3|10853.5|10850.2|43
1646208840000|2022-03-02 08:14:00|10858.7|10848.7|10872.8|10868.8|10872.8|10868.8|10855.7|10848.7|46
1646208850000|2022-03-02 08:14:10|10873.8|10869.8|10875|10871|10881.3|10875.9|10869|10862|102
1646208860000|2022-03-02 08:14:20|10874.1|10871.3|10860.2|10856.2|10879.3|10872.3|10860.2|10853.9|66
1646208870000|2022-03-02 08:14:30|10864.3|10854.3|10861.9|10851.9|10867.9|10861.4|10857.1|10851.5|29
1646208880000|2022-03-02 08:14:40|10859.6|10855.6|10861.2|10857.2|10864.3|10857.6|10858|10850.9|7
1646208890000|2022-03-02 08:14:50|10864.9|10854.9|10866.6|10862.6|10870.5|10863|10862|10854.7|33
1646208900000|2022-03-02 08:15:00|10870.9|10860.9|10869.7|10866.9|10877.3|10874.2|10866|10859.1|82
1646208910000|2022-03-02 08:15:10|10871|10867|10875|10871|10878.9|10872|10869.7|10862|45
1646208920000|2022-03-02 08:15:20|10874.1|10871.3|10898.5|10888.5|10898.7|10889.9|10873.5|10869.9|176
1646208930000|2022-03-02 08:15:30|10899.1|10889.1|10892.6|10888.6|10900.4|10897|10887.8|10881.3|83
1646208940000|2022-03-02 08:15:40|10893.6|10889.6|10890.1|10880.1|10898.1|10891.1|10877.8|10872.7|74
1646208950000|2022-03-02 08:15:50|10892.3|10882.3|10884.1|10874.1|10892.3|10885|10877.6|10871.3|33
1646208960000|2022-03-02 08:16:00|10883.9|10873.9|10881.8|10877.8|10885.3|10878.8|10879.4|10872.4|31
1646208970000|2022-03-02 08:16:10|10884.3|10874.3|10881.7|10871.7|10889.5|10882.8|10881.5|10871.7|28
1646208980000|2022-03-02 08:16:20|10881.5|10871.5|10878.1|10868.1|10884.4|10877.4|10873.5|10867.9|26
1646208990000|2022-03-02 08:16:30|10878.7|10868.7|10880.8|10876.8|10885.3|10877.8|10874.4|10868.1|32
1646209000000|2022-03-02 08:16:40|10882|10878|10890.4|10886.4|10893.1|10887.7|10882|10878|19
1646209010000|2022-03-02 08:16:50|10889.5|10886.7|10881.1|10871.1|10891.1|10886.7|10876.5|10870.7|31
1646209020000|2022-03-02 08:17:00|10880.7|10870.7|10882.4|10878.4|10888.3|10882.9|10876.5|10870.7|20
1646209030000|2022-03-02 08:17:10|10882|10878|10880.4|10876.4|10888.1|10880.8|10880.4|10873.7|12
1646209040000|2022-03-02 08:17:20|10878.6|10875.8|10869.5|10859.5|10882.7|10876.4|10864.9|10859.5|62
1646209050000|2022-03-02 08:17:30|10866|10862|10865.8|10861.8|10879.7|10872.7|10864.9|10858.8|64
1646209060000|2022-03-02 08:17:40|10864.9|10862.1|10867.2|10863.2|10870.7|10864.8|10862.5|10854.7|49
1646209070000|2022-03-02 08:17:50|10866.1|10863.3|10870|10860|10870.5|10864.2|10865.9|10859.7|14
1646209080000|2022-03-02 08:18:00|10870.2|10860.2|10865.7|10861.7|10870.9|10864.2|10864|10858.5|17
1646209090000|2022-03-02 08:18:10|10865.2|10861.2|10860.2|10856.2|10867.9|10862.3|10859.9|10852.5|20
1646209100000|2022-03-02 08:18:20|10860.3|10857.5|10862.3|10859.5|10865.9|10861.1|10859.3|10852.9|40
1646209110000|2022-03-02 08:18:30|10863.2|10859.2|10859.3|10856.5|10864.9|10859.4|10858.1|10854.7|19
1646209120000|2022-03-02 08:18:40|10858.1|10855.3|10860.9|10858.1|10862.8|10858.1|10854.9|10849.2|37
1646209130000|2022-03-02 08:18:50|10862.6|10859.8|10875.1|10865.1|10877.1|10871.3|10862.6|10859.8|61
1646209140000|2022-03-02 08:19:00|10875.3|10865.3|10876.6|10866.6|10880.2|10874.5|10869.5|10863.5|40
1646209150000|2022-03-02 08:19:10|10874.1|10864.1|10868|10864|10874.9|10868.7|10868|10861.7|16
1646209160000|2022-03-02 08:19:20|10867.4|10863.4|10863.6|10859.6|10875.1|10868.1|10863.6|10857.2|17
1646209170000|2022-03-02 08:19:30|10863.9|10859.9|10866.7|10856.7|10872.3|10864.4|10863|10856.7|9
1646209180000|2022-03-02 08:19:40|10864|10860|10868.3|10864.3|10872|10865.1|10863.9|10856.7|16
1646209190000|2022-03-02 08:19:50|10868.1|10864.1|10876.8|10866.8|10877|10867|10866.7|10859.6|12
1646209200000|2022-03-02 08:20:00|10874.1|10870.1|10872.9|10868.9|10881.1|10876.3|10870.3|10865.9|47
1646209210000|2022-03-02 08:20:10|10875.6|10865.6|10872.1|10868.1|10877.4|10872.4|10871.9|10865.6|18
1646209220000|2022-03-02 08:20:20|10871.8|10869|10874.3|10870.3|10878.6|10871.9|10871.8|10865.2|7
1646209230000|2022-03-02 08:20:30|10873.9|10869.9|10880.4|10870.4|10880.4|10872.9|10872.6|10869.2|11
1646209240000|2022-03-02 08:20:40|10879.6|10869.6|10872|10862|10879.6|10870.3|10867.4|10861.6|26
1646209250000|2022-03-02 08:20:50|10868.5|10864.5|10867.5|10863.5|10872.2|10866.2|10865.5|10859|14
1646209260000|2022-03-02 08:21:00|10867.3|10863.3|10860.7|10856.7|10870.3|10864.1|10859.4|10856.3|29
1646209270000|2022-03-02 08:21:10|10860.3|10856.3|10858.5|10854.5|10860.5|10856.8|10854.6|10849|29
1646209280000|2022-03-02 08:21:20|10858.7|10854.7|10854.7|10850.7|10859|10854.8|10853.7|10849|41
1646209290000|2022-03-02 08:21:30|10854.9|10850.9|10857.8|10855|10861.4|10855.6|10853.6|10850.2|28
1646209300000|2022-03-02 08:21:40|10858.7|10854.7|10858.9|10854.9|10866.4|10859|10855.3|10848.4|25
1646209310000|2022-03-02 08:21:50|10859.1|10855.1|10862.9|10858.9|10867|10859.2|10859.1|10854.4|11
1646209320000|2022-03-02 08:22:00|10862.7|10858.7|10859.1|10855.1|10865.4|10858.9|10859.1|10852.4|7
1646209330000|2022-03-02 08:22:10|10859.3|10855.3|10857.8|10855|10865.6|10859.1|10857.8|10852.6|27
1646209340000|2022-03-02 08:22:20|10859.1|10855.1|10861.1|10857.1|10870|10863.1|10858|10852.8|22
1646209350000|2022-03-02 08:22:30|10863.1|10853.1|10862.2|10852.2|10863.1|10856.6|10856.8|10849.8|15
1646209360000|2022-03-02 08:22:40|10861.3|10857.3|10870.7|10866.7|10870.7|10866.7|10860.1|10853|36
1646209370000|2022-03-02 08:22:50|10869.7|10865.7|10874.9|10870.9|10880|10873.8|10867.7|10861|39
1646209380000|2022-03-02 08:23:00|10877.6|10867.6|10880.4|10870.4|10882.2|10876.2|10873.7|10865.8|42
1646209390000|2022-03-02 08:23:10|10880.6|10870.6|10877.4|10867.4|10881.6|10875.5|10873.5|10867.4|154
1646209400000|2022-03-02 08:23:20|10874.1|10870.1|10859.7|10855.7|10878.6|10872.2|10858.9|10852.8|40
1646209410000|2022-03-02 08:23:30|10862.4|10852.4|10859.6|10856.8|10870.9|10863.9|10856.8|10850.2|32
1646209420000|2022-03-02 08:23:40|10859.4|10856.6|10856.7|10852.7|10863.6|10856.6|10856.7|10850.6|10
1646209430000|2022-03-02 08:23:50|10855.1|10851.1|10849|10839|10855.1|10851.2|10844.9|10838.6|70
1646209440000|2022-03-02 08:24:00|10844.9|10840.9|10848.1|10844.1|10853.6|10845.9|10841.5|10835|50
1646209450000|2022-03-02 08:24:10|10847.7|10843.7|10851.5|10847.5|10856.6|10849.9|10847.7|10842.2|12
1646209460000|2022-03-02 08:24:20|10851.2|10848.4|10847.7|10843.7|10852.6|10848.4|10846.8|10839|18
1646209470000|2022-03-02 08:24:30|10848.9|10844.9|10846|10843.2|10854|10847.6|10845.5|10838.6|40
1646209480000|2022-03-02 08:24:40|10848.7|10844.7|10849.9|10845.9|10858.2|10850.9|10848.7|10843|46
1646209490000|2022-03-02 08:24:50|10849.3|10845.3|10860.2|10850.2|10860.8|10854|10849.2|10845.3|16
1646209500000|2022-03-02 08:25:00|10860.8|10850.8|10860.4|10850.4|10862.9|10856.5|10854.9|10850|20
1646209510000|2022-03-02 08:25:10|10857.1|10853.1|10851.5|10847.5|10861.2|10854.5|10850.3|10843.3|19
1646209520000|2022-03-02 08:25:20|10850.4|10847.6|10854.3|10850.3|10855|10851.2|10850.4|10844.2|9
1646209530000|2022-03-02 08:25:30|10854|10851.2|10864.7|10860.7|10869.2|10861.1|10853.2|10850.3|62
1646209540000|2022-03-02 08:25:40|10864.9|10860.9|10864.6|10854.6|10867.6|10862|10860.7|10853.1|27
1646209550000|2022-03-02 08:25:50|10865|10855|10867.2|10857.2|10867.8|10860.8|10859.7|10852.6|18
1646209560000|2022-03-02 08:26:00|10864.5|10860.5|10862.5|10858.5|10868|10860.7|10860.1|10855.2|14
1646209570000|2022-03-02 08:26:10|10862.4|10859.6|10848.2|10838.2|10868|10861.1|10842.3|10835.6|192
1646209580000|2022-03-02 08:26:20|10845.5|10841.5|10845|10842.2|10850.4|10843.7|10838.5|10832.8|62
1646209590000|2022-03-02 08:26:30|10845.2|10842.4|10842.9|10838.9|10846.4|10842.4|10838|10832.2|89
1646209600000|2022-03-02 08:26:40|10843.5|10839.5|10847.1|10843.1|10855.4|10847.7|10842.6|10837.6|53
1646209610000|2022-03-02 08:26:50|10846|10843.2|10837.3|10833.3|10851|10843.8|10837.3|10830.7|41
1646209620000|2022-03-02 08:27:00|10836.1|10832.1|10843.8|10841|10847.6|10841.2|10835.3|10828.6|28
1646209630000|2022-03-02 08:27:10|10844.1|10840.1|10845.9|10841.9|10853|10847.5|10844.1|10837.4|40
1646209640000|2022-03-02 08:27:20|10848.6|10838.6|10850.9|10840.9|10853.2|10848|10837.5|10831|70
1646209650000|2022-03-02 08:27:30|10850.6|10840.6|10837.7|10833.7|10850.6|10843.3|10834.3|10827.5|31
1646209660000|2022-03-02 08:27:40|10837.3|10833.3|10822.6|10819.8|10840.2|10833.8|10820.1|10813.6|185
1646209670000|2022-03-02 08:27:50|10823.2|10819.2|10814.7|10811.9|10827.2|10821.7|10814.4|10811|81
1646209680000|2022-03-02 08:28:00|10815.4|10812.6|10825.8|10815.8|10828.6|10822.3|10812.4|10807.4|170
1646209690000|2022-03-02 08:28:10|10823.3|10819.3|10827.8|10817.8|10836.1|10830.4|10819.6|10813.2|92
1646209700000|2022-03-02 08:28:20|10823.6|10820.8|10824.6|10820.6|10830.8|10825|10821|10814.8|91
1646209710000|2022-03-02 08:28:30|10825.7|10821.7|10822.3|10818.3|10828.6|10822.3|10819.9|10814.4|46
1646209720000|2022-03-02 08:28:40|10825.6|10815.6|10821.7|10817.7|10828.8|10824|10814.7|10808.3|83
1646209730000|2022-03-02 08:28:50|10821.9|10817.9|10819.9|10815.9|10825.2|10819.9|10812.8|10805.8|66
1646209740000|2022-03-02 08:29:00|10822|10812|10815.3|10811.3|10827.5|10822.4|10812.6|10806.2|74
1646209750000|2022-03-02 08:29:10|10811.4|10808.6|10827.7|10823.7|10831.8|10826.9|10811.4|10805.3|81
1646209760000|2022-03-02 08:29:20|10827.9|10823.9|10821.6|10811.6|10833.4|10826.4|10816|10809|62
1646209770000|2022-03-02 08:29:30|10819.7|10815.7|10823.7|10819.7|10829.3|10821.3|10815.3|10808.6|58
1646209780000|2022-03-02 08:29:40|10825.8|10815.8|10824.4|10814.4|10828.4|10819.4|10816|10809.2|38
1646209790000|2022-03-02 08:29:50|10824.6|10814.6|10812.7|10808.7|10827.6|10820.1|10812.5|10806.2|66
1646209800000|2022-03-02 08:30:00|10811.8|10809|10812.3|10808.3|10815.8|10809|10807.6|10802.4|75
1646209810000|2022-03-02 08:30:10|10815|10805|10792.4|10789.6|10816.7|10809.1|10791.7|10783.6|213
1646209820000|2022-03-02 08:30:20|10793.5|10790.7|10791.3|10787.3|10799.2|10793.6|10787.3|10780.6|98
1646209830000|2022-03-02 08:30:30|10791.1|10787.1|10793.1|10789.1|10798.4|10791.6|10789|10783.2|67
1646209840000|2022-03-02 08:30:40|10795.6|10785.6|10796.9|10792.9|10800.5|10793.5|10791|10783.6|39
1646209850000|2022-03-02 08:30:50|10796.7|10792.7|10792.9|10788.9|10801|10793|10792.6|10786.4|37
1646209860000|2022-03-02 08:31:00|10792.7|10788.7|10813.3|10803.3|10816|10806.7|10792.3|10788.7|94
1646209870000|2022-03-02 08:31:10|10813.8|10803.8|10807.1|10797.1|10820|10813.1|10805.7|10797.1|61
1646209880000|2022-03-02 08:31:20|10806|10803.2|10807.1|10797.1|10814.1|10806.7|10801.6|10793.5|58
1646209890000|2022-03-02 08:31:30|10804.8|10800.8|10808.6|10804.6|10811.9|10804.6|10803.6|10796|19
1646209900000|2022-03-02 08:31:40|10811.7|10801.7|10816.1|10806.1|10820.1|10813.7|10808.3|10801.7|47
1646209910000|2022-03-02 08:31:50|10813.6|10809.6|10807.5|10804.7|10819.3|10811.2|10804.5|10797.5|23
1646209920000|2022-03-02 08:32:00|10810.5|10800.5|10803.9|10793.9|10810.5|10802.9|10800.6|10793.7|58
1646209930000|2022-03-02 08:32:10|10800.6|10796.6|10798.3|10788.3|10803.1|10799|10796.4|10787.6|40
1646209940000|2022-03-02 08:32:20|10795.6|10791.6|10797.2|10794.4|10802.3|10797|10793.1|10787.3|45
1646209950000|2022-03-02 08:32:30|10797.8|10793.8|10796.8|10792.8|10801.5|10794.4|10794.1|10789.3|29
1646209960000|2022-03-02 08:32:40|10799.5|10789.5|10796.1|10786.1|10799.5|10792.5|10787|10781.1|80
1646209970000|2022-03-02 08:32:50|10795.8|10785.8|10798|10794|10800.9|10795.6|10791.9|10785.5|31
1646209980000|2022-03-02 08:33:00|10800.5|10790.5|10791.8|10787.8|10800.5|10793.2|10790.9|10784.3|22
1646209990000|2022-03-02 08:33:10|10795.1|10785.1|10794.6|10790.6|10795.1|10790.9|10789.9|10784.3|12
1646210000000|2022-03-02 08:33:20|10793.7|10790.9|10793.3|10783.3|10794.3|10790.9|10789.7|10783.3|29
1646210010000|2022-03-02 08:33:30|10790.6|10786.6|10788.2|10784.2|10791.5|10786.9|10787.1|10781.5|13
1646210020000|2022-03-02 08:33:40|10787.9|10785.1|10792|10788|10793.9|10788.4|10787.9|10781.7|19
1646210030000|2022-03-02 08:33:50|10793.6|10789.6|10799.4|10795.4|10803.1|10796.8|10793.6|10786.9|26
1646210040000|2022-03-02 08:34:00|10799.2|10795.2|10801.3|10798.5|10808.5|10801.5|10798.3|10792.5|36
1646210050000|2022-03-02 08:34:10|10802.2|10798.2|10809|10805|10810.5|10805.5|10801|10795.5|15
1646210060000|2022-03-02 08:34:20|10808.1|10805.3|10808.9|10798.9|10812.5|10806.7|10806|10798.9|36
1646210070000|2022-03-02 08:34:30|10809.2|10799.2|10809.7|10799.7|10810.5|10806.7|10805.5|10799.1|32
1646210080000|2022-03-02 08:34:40|10810.5|10800.5|10810.3|10807.5|10810.7|10807.5|10806.3|10800.5|31
1646210090000|2022-03-02 08:34:50|10811.2|10807.2|10826.4|10822.4|10831.7|10826.3|10811.2|10806.3|117
1646210100000|2022-03-02 08:35:00|10826.2|10822.2|10825.5|10815.5|10828.5|10825.1|10821.1|10815.2|52
1646210110000|2022-03-02 08:35:10|10822.8|10818.8|10827.5|10817.5|10834.5|10828.4|10822.8|10815.7|39
1646210120000|2022-03-02 08:35:20|10825.6|10822.8|10836.7|10826.7|10836.7|10828.5|10824.8|10817.5|33
1646210130000|2022-03-02 08:35:30|10834|10830|10829|10825|10837.5|10830.2|10829|10823.5|99
1646210140000|2022-03-02 08:35:40|10829.2|10825.2|10829.9|10819.9|10832.7|10825.4|10826.4|10819.5|77
1646210150000|2022-03-02 08:35:50|10826.9|10824.1|10830.7|10820.7|10837.5|10830.5|10826.9|10819.9|31
1646210160000|2022-03-02 08:36:00|10828.2|10824.2|10830.5|10820.5|10834.7|10827.8|10827.1|10820.5|23
1646210170000|2022-03-02 08:36:10|10830.7|10820.7|10817.1|10807.1|10830.7|10820.7|10813.8|10806.8|31
1646210180000|2022-03-02 08:36:20|10813.8|10809.8|10811.6|10807.6|10821.3|10814.6|10811.3|10806.9|15
1646210190000|2022-03-02 08:36:30|10811.4|10807.4|10814.3|10804.3|10816.1|10808.7|10808.2|10804.3|22
1646210200000|2022-03-02 08:36:40|10814.1|10804.1|10805.5|10795.5|10814.1|10807.6|10801.3|10795.5|22
1646210210000|2022-03-02 08:36:50|10802|10798|10808.6|10804.6|10812.9|10806.2|10802|10795.1|56
1646210220000|2022-03-02 08:37:00|10808.8|10804.8|10809.8|10805.8|10812.1|10806.6|10807.7|10800.5|10
1646210230000|2022-03-02 08:37:10|10809.6|10805.6|10810.7|10800.7|10810.7|10805.9|10804.6|10798.2|18
1646210240000|2022-03-02 08:37:20|10808|10804|10805.1|10802.3|10810.7|10804.2|10803.3|10796.3|18
1646210250000|2022-03-02 08:37:30|10805.3|10802.5|10803.5|10800.7|10807.5|10802.5|10802.9|10796.5|27
1646210260000|2022-03-02 08:37:40|10803.2|10800.4|10802|10798|10805.3|10800.4|10801.7|10794.5|10
1646210270000|2022-03-02 08:37:50|10801.8|10797.8|10805.1|10795.1|10805.7|10799|10798.9|10794.5|25
1646210280000|2022-03-02 08:38:00|10805.7|10795.7|10799|10795|10805.7|10798.8|10795.8|10788.9|31
1646210290000|2022-03-02 08:38:10|10801.7|10791.7|10797.9|10787.9|10801.7|10794.2|10792.9|10785.9|37
1646210300000|2022-03-02 08:38:20|10798.8|10788.8|10797|10793|10799.3|10794.2|10793.9|10786.6|27
1646210310000|2022-03-02 08:38:30|10796.7|10793.9|10786.1|10783.3|10799.7|10793.9|10783.1|10776.4|82
1646210320000|2022-03-02 08:38:40|10786.7|10782.7|10780|10776|10790.1|10784.1|10779.1|10772.7|73
1646210330000|2022-03-02 08:38:50|10778.8|10777.1|10785|10781|10785.5|10782.1|10778.8|10774.2|60
1646210340000|2022-03-02 08:39:00|10784.9|10782.1|10784.6|10780.6|10789.3|10783.1|10784.2|10776.3|19
1646210350000|2022-03-02 08:39:10|10785.4|10781.4|10788.2|10784.2|10791.6|10788.5|10784.5|10778.1|89
1646210360000|2022-03-02 08:39:20|10788.4|10784.4|10788.5|10785.7|10794.9|10787.5|10786.1|10781.1|31
1646210370000|2022-03-02 08:39:30|10788.8|10786|10784.5|10781.7|10790.9|10786.5|10784.5|10780.4|30
1646210380000|2022-03-02 08:39:40|10785.3|10782.5|10787.2|10783.2|10791.1|10784.4|10785.3|10780.9|16
1646210390000|2022-03-02 08:39:50|10786.6|10782.6|10801.5|10791.5|10801.5|10795.3|10784.3|10781.1|63
1646210400000|2022-03-02 08:40:00|10800.9|10790.9|10807.5|10797.5|10809.5|10801.2|10797|10790.1|67
1646210410000|2022-03-02 08:40:10|10805|10801|10802.9|10792.9|10808|10801|10797.6|10792.7|29
1646210420000|2022-03-02 08:40:20|10802.7|10792.7|10808.7|10798.7|10808.7|10802|10794.3|10788.9|98
1646210430000|2022-03-02 08:40:30|10805.4|10801.4|10810.3|10807.5|10810.3|10807.5|10802|10795.4|54
1646210440000|2022-03-02 08:40:40|10814.5|10804.5|10803.2|10799.2|10814.5|10810.3|10801.4|10797.4|69
1646210450000|2022-03-02 08:40:50|10806.5|10796.5|10809.1|10806.3|10816.5|10808.5|10805.7|10795.7|28
1646210460000|2022-03-02 08:41:00|10811|10807|10813.4|10809.4|10813.6|10809.6|10810.3|10807|16
1646210470000|2022-03-02 08:41:10|10813.1|10810.3|10817|10813|10820.5|10814.6|10812.2|10805.5|56
1646210480000|2022-03-02 08:41:20|10816.9|10814.1|10815.2|10811.2|10817.4|10814.1|10814.1|10811|14
1646210490000|2022-03-02 08:41:30|10815|10811|10812.9|10802.9|10820.2|10814.1|10809|10802.9|72
1646210500000|2022-03-02 08:41:40|10811|10807|10813.9|10803.9|10814.1|10807.5|10810.3|10803.9|14
1646210510000|2022-03-02 08:41:50|10809.4|10805.4|10804.4|10800.4|10812.7|10806.3|10803|10796.3|46
1646210520000|2022-03-02 08:42:00|10803.5|10800.7|10795.9|10793.1|10806.3|10800.7|10795.7|10791.1|42
1646210530000|2022-03-02 08:42:10|10797|10793|10798.8|10794.8|10803.9|10798.7|10796.8|10790.1|28
1646210540000|2022-03-02 08:42:20|10798.1|10795.3|10794|10790|10802.9|10795.6|10794|10786.7|32
1646210550000|2022-03-02 08:42:30|10796.7|10786.7|10793|10789|10797.3|10791.1|10791.2|10786.7|29
1646210560000|2022-03-02 08:42:40|10792.9|10788.9|10796.6|10792.6|10799.9|10793.9|10792.7|10788.9|35
1646210570000|2022-03-02 08:42:50|10796.5|10792.5|10799|10789|10799.2|10792.5|10794.8|10789|14
1646210580000|2022-03-02 08:43:00|10799.4|10789.4|10796.5|10792.5|10801.2|10794.5|10795.7|10789|12
1646210590000|2022-03-02 08:43:10|10795.6|10792.8|10797.6|10794.8|10801.2|10794.8|10795.3|10788|9
1646210600000|2022-03-02 08:43:20|10801.8|10791.8|10799.3|10795.3|10803.2|10796.4|10796.7|10790|11
1646210610000|2022-03-02 08:43:30|10801.4|10791.4|10792.7|10788.7|10801.4|10794.3|10792.7|10786.2|13
1646210620000|2022-03-02 08:43:40|10792.5|10788.5|10798.6|10788.6|10798.8|10791.5|10788.7|10782.4|42
1646210630000|2022-03-02 08:43:50|10795.3|10791.3|10813.6|10803.6|10813.6|10806.2|10795|10789.8|42
1646210640000|2022-03-02 08:44:00|10813.4|10803.4|10813.1|10809.1|10816.6|10810.6|10810.1|10802.8|55
1646210650000|2022-03-02 08:44:10|10812.9|10808.9|10814.9|10810.9|10817.8|10811.1|10812.9|10804.9|34
1646210660000|2022-03-02 08:44:20|10815.2|10812.4|10816.1|10812.1|10818.8|10813.2|10813.1|10807.4|27
1646210670000|2022-03-02 08:44:30|10815.8|10813|10841.9|10831.9|10844.7|10835.9|10815.3|10811|503
1646210680000|2022-03-02 08:44:40|10841.6|10831.6|10834.3|10830.3|10842.3|10834.3|10832.7|10827|70
1646210690000|2022-03-02 08:44:50|10836.8|10826.8|10832.8|10828.8|10841.4|10834.4|10832.8|10826.8|32
1646210700000|2022-03-02 08:45:00|10833.3|10829.3|10833.3|10829.3|10836.6|10830.9|10832.2|10826.6|5
1646210710000|2022-03-02 08:45:10|10832.7|10828.7|10829.4|10819.4|10834.6|10828.7|10825.7|10819.2|56
1646210720000|2022-03-02 08:45:20|10826.1|10822.1|10828.9|10824.9|10833|10827.5|10825.4|10819.2|31
1646210730000|2022-03-02 08:45:30|10830.7|10827.9|10830.5|10826.5|10833|10827.9|10829.5|10822.2|26
1646210740000|2022-03-02 08:45:40|10829.4|10826.6|10828.3|10824.3|10833|10826.6|10828.3|10821.8|19
1646210750000|2022-03-02 08:45:50|10831.6|10821.6|10828.3|10824.3|10831.6|10825.4|10828|10821.6|9
1646210760000|2022-03-02 08:46:00|10827.7|10823.7|10823.7|10819.7|10827.7|10824.4|10821.9|10816.4|30
1646210770000|2022-03-02 08:46:10|10824.3|10820.3|10827.7|10823.7|10831.4|10825.6|10824.3|10819.2|17
1646210780000|2022-03-02 08:46:20|10827.4|10824.6|10822.7|10818.7|10828.4|10824.8|10822.7|10816.2|38
1646210790000|2022-03-02 08:46:30|10819.7|10816.9|10820.7|10816.7|10824.4|10817.1|10814.1|10807.4|41
1646210800000|2022-03-02 08:46:40|10820.1|10816.1|10813.8|10811|10820.1|10816.1|10813.8|10810.1|21
1646210810000|2022-03-02 08:46:50|10814.1|10810.1|10809.8|10799.8|10817.6|10810.9|10804.8|10798.2|49
1646210820000|2022-03-02 08:47:00|10805.4|10802.6|10811.6|10801.6|10815.9|10808.1|10803.3|10796.6|29
1646210830000|2022-03-02 08:47:10|10808.9|10804.9|10815.4|10805.4|10815.4|10807.2|10808.1|10800.8|21
1646210840000|2022-03-02 08:47:20|10817.3|10807.3|10823.8|10813.8|10824|10819.4|10815.5|10807.3|65
1646210850000|2022-03-02 08:47:30|10821.7|10818.9|10816.5|10812.5|10824.4|10818.9|10815.2|10809|24
1646210860000|2022-03-02 08:47:40|10819|10809|10821.1|10817.1|10825.2|10819.6|10815.2|10809|23
1646210870000|2022-03-02 08:47:50|10820.4|10817.6|10826.5|10822.5|10830.1|10824.7|10820.3|10813|36
1646210880000|2022-03-02 08:48:00|10826.1|10822.1|10818.5|10814.5|10826.1|10822.7|10818.4|10813.1|14
1646210890000|2022-03-02 08:48:10|10818.3|10814.3|10814.4|10811.6|10825.2|10818.8|10813.5|10806.8|36
1646210900000|2022-03-02 08:48:20|10814.6|10811.8|10813.5|10809.5|10818.8|10811.8|10812.4|10807.8|8
1646210910000|2022-03-02 08:48:30|10816.8|10806.8|10820.5|10816.5|10820.5|10816.5|10813.5|10806.8|16
1646210920000|2022-03-02 08:48:40|10823.8|10813.8|10820.3|10817.5|10823.8|10818.2|10819.9|10812.6|39
1646210930000|2022-03-02 08:48:50|10820|10817.2|10821.1|10817.1|10823.8|10818|10815.5|10809.6|18
1646210940000|2022-03-02 08:49:00|10823.6|10813.6|10827.1|10823.1|10829.2|10824|10820.9|10813.6|24
1646210950000|2022-03-02 08:49:10|10827.3|10823.3|10827.1|10823.1|10827.3|10824.2|10825.9|10822.5|5
1646210960000|2022-03-02 08:49:20|10827.9|10825.1|10827.4|10817.4|10828.5|10825.1|10820.9|10814.2|32
1646210970000|2022-03-02 08:49:30|10828.2|10818.2|10828.2|10818.2|10828.2|10821.7|10823.6|10817.2|6
1646210980000|2022-03-02 08:49:40|10825.7|10821.7|10831.9|10827.9|10834.4|10829|10825.7|10821.7|20
1646210990000|2022-03-02 08:49:50|10832.4|10822.4|10825.9|10821.9|10832.4|10826|10825.7|10818.4|23
1646211000000|2022-03-02 08:50:00|10825.6|10822.8|10821.7|10817.7|10825.9|10822.8|10820.1|10814.2|17
1646211010000|2022-03-02 08:50:10|10819.9|10817.1|10819.7|10815.7|10823.5|10817.8|10818.9|10812.4|9
1646211020000|2022-03-02 08:50:20|10824.5|10814.5|10823.7|10819.7|10827.2|10819.8|10822.6|10814.5|35
1646211040000|2022-03-02 08:50:40|10823.4|10820.6|10816.7|10812.7|10826.4|10820.6|10815.1|10812.3|30
1646211050000|2022-03-02 08:50:50|10816.2|10813.4|10819.3|10815.3|10825.4|10818.1|10813.7|10809.4|113
1646211060000|2022-03-02 08:51:00|10819.1|10815.1|10822.6|10812.6|10823.8|10815.1|10815.1|10809|11
1646211070000|2022-03-02 08:51:10|10822.8|10812.8|10818.5|10814.5|10823|10816.3|10818.1|10811.8|7
1646211080000|2022-03-02 08:51:20|10821|10811|10816.5|10812.5|10821|10813.5|10816.5|10810.2|7
1646211090000|2022-03-02 08:51:30|10815|10812.2|10810.3|10806.3|10815|10812.2|10808.4|10803|26
1646211100000|2022-03-02 08:51:40|10813|10803|10808.4|10805.6|10813|10805.8|10806.7|10800.4|18
1646211110000|2022-03-02 08:51:50|10808.7|10804.7|10808.7|10804.7|10808.7|10804.8|10807.6|10804.5|17
1646211120000|2022-03-02 08:52:00|10807.8|10805|10801.6|10791.6|10813.2|10806.5|10795.5|10789.5|55
1646211130000|2022-03-02 08:52:10|10798.9|10794.9|10791.1|10787.1|10801.6|10794.9|10785.2|10779.2|67
1646211140000|2022-03-02 08:52:20|10790.8|10788|10785.7|10781.7|10791.1|10788|10781.5|10777.5|162
1646211150000|2022-03-02 08:52:30|10785.9|10781.9|10782.1|10778.1|10789.9|10782.9|10781.2|10777.4|54
1646211160000|2022-03-02 08:52:40|10781.4|10778.6|10793.5|10789.5|10797.1|10790.3|10780.2|10775.6|77
1646211170000|2022-03-02 08:52:50|10793.7|10789.7|10790.9|10786.9|10797.9|10791.4|10790.9|10782.8|33
1646211180000|2022-03-02 08:53:00|10790.7|10786.7|10797.7|10793.7|10802.3|10795.2|10789.6|10784.8|15
1646211190000|2022-03-02 08:53:10|10795.6|10792.8|10796.9|10792.9|10802.2|10794.7|10795.1|10788.2|26
1646211200000|2022-03-02 08:53:20|10795.6|10792.8|10795.3|10791.3|10800|10792.8|10793.9|10787|26
1646211210000|2022-03-02 08:53:30|10795.5|10791.5|10803.8|10793.8|10808.4|10802.1|10795.3|10788.8|28
1646211220000|2022-03-02 08:53:40|10800.1|10796.1|10802.9|10798.9|10805.9|10799|10799.3|10791.8|21
1646211230000|2022-03-02 08:53:50|10801.8|10799|10811|10801|10811|10801.5|10801.8|10793.9|21
1646211240000|2022-03-02 08:54:00|10811.2|10801.2|10814.8|10804.8|10814.8|10807.3|10806.7|10800|22
1646211250000|2022-03-02 08:54:10|10812.1|10808.1|10821.3|10817.3|10824.6|10818.3|10811.8|10805.6|48
1646211260000|2022-03-02 08:54:20|10821.1|10817.1|10818.9|10814.9|10823.2|10817.1|10811.6|10807|40
1646211270000|2022-03-02 08:54:30|10819.3|10815.3|10818.5|10814.5|10822.2|10817.3|10817.5|10811|14
1646211280000|2022-03-02 08:54:40|10816.4|10813.6|10821|10811|10821|10813.8|10816.3|10811|4
1646211290000|2022-03-02 08:54:50|10818.3|10814.3|10817.5|10813.5|10822.2|10815.5|10817.2|10811|9
1646211300000|2022-03-02 08:55:00|10817.2|10814.4|10831.7|10821.7|10832|10824.7|10817.2|10814.4|45
1646211310000|2022-03-02 08:55:10|10828.9|10824.9|10825.1|10821.1|10832.2|10824.9|10823.9|10815.8|28
1646211320000|2022-03-02 08:55:20|10827.8|10817.8|10829.5|10819.5|10829.9|10822.6|10823.2|10816.4|7
1646211330000|2022-03-02 08:55:30|10825.6|10821.6|10827.2|10823.2|10831.5|10824.6|10825.2|10819.7|26
1646211340000|2022-03-02 08:55:40|10828.4|10824.4|10827.5|10817.5|10832.3|10825.8|10824.2|10817.2|40
1646211350000|2022-03-02 08:55:50|10823|10820.2|10824.6|10820.6|10828.1|10821.7|10816.9|10810.3|63
1646211360000|2022-03-02 08:56:00|10828.5|10818.5|10834|10830|10836.7|10830.1|10828.3|10818.5|21
1646211370000|2022-03-02 08:56:10|10833.7|10830.9|10829.1|10826.3|10837.3|10830.9|10828.7|10821.5|65
1646211380000|2022-03-02 08:56:20|10832.6|10828.6|10825.2|10821.2|10832.8|10828.8|10824.3|10819.7|40
1646211390000|2022-03-02 08:56:30|10825|10821|10828.9|10826.1|10831.5|10826.1|10824.9|10819.1|8
1646211400000|2022-03-02 08:56:40|10830|10826|10820.4|10816.4|10833.3|10828.3|10819.5|10814.1|70
1646211410000|2022-03-02 08:56:50|10820.6|10817.8|10823.8|10819.8|10827.1|10819.8|10819.3|10814.1|26
1646211420000|2022-03-02 08:57:00|10826.5|10816.5|10827.1|10817.1|10827.1|10820.1|10822.1|10816.5|18
1646211430000|2022-03-02 08:57:10|10823.8|10819.8|10815.1|10805.1|10827.1|10820.1|10813.2|10805.1|45
1646211440000|2022-03-02 08:57:20|10814.9|10804.9|10817|10813|10820.5|10813.1|10813|10804.9|28
1646211450000|2022-03-02 08:57:30|10817.2|10813.2|10820.2|10817.4|10825.5|10818.8|10817.2|10811.3|23
1646211460000|2022-03-02 08:57:40|10820.4|10817.6|10823.8|10819.8|10826.9|10820.6|10820|10813.3|17
1646211470000|2022-03-02 08:57:50|10825|10822.2|10830.8|10826.8|10834.9|10827.9|10825|10822.2|26
1646211480000|2022-03-02 08:58:00|10834.3|10824.3|10843.6|10839.6|10844.6|10841.1|10830.8|10824.3|163
1646211490000|2022-03-02 08:58:10|10844|10840|10846.3|10843.5|10849.7|10843.5|10837.7|10832.3|58
1646211500000|2022-03-02 08:58:20|10846|10843.2|10844.6|10840.6|10849.3|10843.2|10841.2|10832.9|62
1646211510000|2022-03-02 08:58:30|10844.8|10840.8|10845.8|10841.8|10853.1|10847.5|10843.7|10837.9|63
1646211520000|2022-03-02 08:58:40|10845.2|10841.2|10849.8|10845.8|10849.8|10846.1|10842.7|10837.1|25
1646211530000|2022-03-02 08:58:50|10850.6|10847.8|10854.5|10851.7|10859.1|10852.1|10850.6|10844.9|121
1646211540000|2022-03-02 08:59:00|10854.3|10851.5|10864.3|10860.3|10868.1|10861.3|10853.7|10849.1|134
1646211550000|2022-03-02 08:59:10|10863.8|10859.8|10868|10864|10871.3|10864.4|10859|10853.5|76
1646211560000|2022-03-02 08:59:20|10868.6|10864.6|10862.7|10859.9|10872.9|10865.9|10861.2|10858.4|69
1646211570000|2022-03-02 08:59:30|10863.6|10860.8|10866.7|10863.9|10869.5|10863.9|10862.7|10859.5|25
1646211580000|2022-03-02 08:59:40|10867|10863|10868.6|10864.6|10874.7|10868.5|10866.4|10861.3|47
1646211590000|2022-03-02 08:59:50|10871.3|10861.3|10877.3|10874.5|10878.9|10874.5|10866.5|10861.1|262
1646211600000|2022-03-02 09:00:00|10870.4|10866.4|10874.5|10864.5|10875.1|10867.4|10863.5|10857.3|110
1646211610000|2022-03-02 09:00:10|10874.1|10864.1|10874.1|10864.1|10879.3|10871.5|10870.7|10863.9|84
1646211620000|2022-03-02 09:00:20|10871.4|10867.4|10867.4|10863.4|10874.4|10867.4|10865.7|10859.9|31
1646211630000|2022-03-02 09:00:30|10866.5|10863.7|10867.2|10863.2|10871.9|10864.9|10866.1|10859.7|28
1646211640000|2022-03-02 09:00:40|10866.1|10863.3|10866.4|10862.4|10868|10864.3|10866.1|10862.4|9
1646211650000|2022-03-02 09:00:50|10866.1|10863.3|10887|10883|10898.1|10888.1|10865.1|10860.1|151
1646211660000|2022-03-02 09:01:00|10889.7|10879.7|10882.7|10872.7|10892.9|10886.1|10877.7|10872.2|122
1646211670000|2022-03-02 09:01:10|10880.4|10876.4|10881.4|10877.4|10885.9|10878.4|10878.2|10872.9|30
1646211680000|2022-03-02 09:01:20|10882.4|10878.4|10894.2|10890.2|10895.3|10890.2|10882.4|10876.3|48
1646211690000|2022-03-02 09:01:30|10893.6|10889.6|10895.4|10891.4|10908.1|10901.6|10892.6|10885.6|139
1646211700000|2022-03-02 09:01:40|10899.2|10889.2|10896.5|10893.7|10901.1|10895.5|10895.2|10887.9|44
1646211710000|2022-03-02 09:01:50|10897.6|10893.6|10896.8|10892.8|10903.9|10896.8|10896.1|10890.3|33
1646211720000|2022-03-02 09:02:00|10895.6|10893.4|10898.8|10894.8|10902.2|10899.4|10895.6|10890.1|37
1646211730000|2022-03-02 09:02:10|10898.4|10894.4|10898|10894|10901.1|10897.5|10897.8|10889.9|49
1646211740000|2022-03-02 09:02:20|10896.9|10894.1|10896.2|10892.2|10901.5|10895.8|10896.2|10888.9|34
1646211750000|2022-03-02 09:02:30|10897|10893|10900.8|10896.8|10907.5|10902.1|10895.7|10889.7|36
1646211760000|2022-03-02 09:02:40|10900|10896|10904.2|10900.2|10908.5|10901.8|10899.1|10893.3|22
1646211770000|2022-03-02 09:02:50|10903.3|10900.5|10902.2|10898.2|10907.5|10900.5|10901.1|10896.9|21
1646211780000|2022-03-02 09:03:00|10902.8|10898.8|10894.1|10891.3|10904.1|10899.4|10892.1|10885.1|42
1646211790000|2022-03-02 09:03:10|10893.7|10890.9|10891.4|10887.4|10903.5|10896.5|10891.4|10885.7|41
1646211800000|2022-03-02 09:03:20|10895.4|10885.4|10891.4|10887.4|10897.1|10891.5|10890.4|10884.1|14
1646211810000|2022-03-02 09:03:30|10892.2|10888.2|10892.2|10888.2|10895.1|10889.3|10892.1|10884.9|3
1646211820000|2022-03-02 09:03:40|10893.9|10883.9|10890.7|10887.9|10895.9|10889.4|10888.8|10881.9|40
1646211830000|2022-03-02 09:03:50|10890.3|10887.5|10894.4|10890.4|10899.4|10891.6|10890.3|10884.1|8
1646211840000|2022-03-02 09:04:00|10894.1|10891.3|10904.4|10900.4|10909.1|10902.7|10894.1|10891.3|51
1646211850000|2022-03-02 09:04:10|10905|10901|10901.2|10897.2|10915.9|10909|10901.2|10896.7|88
1646211860000|2022-03-02 09:04:20|10900.4|10896.4|10896.6|10892.6|10904.1|10898.9|10895.5|10889.1|47
1646211870000|2022-03-02 09:04:30|10900.1|10890.1|10897.8|10893.8|10901.2|10895.1|10895.5|10889.6|14
1646211880000|2022-03-02 09:04:40|10897.6|10893.6|10896.4|10892.4|10897.7|10894.3|10896.1|10892.4|10
1646211890000|2022-03-02 09:04:50|10900.7|10890.7|10894.3|10891.5|10901.7|10894.6|10894.3|10888.9|18
1646211900000|2022-03-02 09:05:00|10894.6|10890.6|10888.8|10884.8|10894.6|10890.6|10888.7|10882.1|45
1646211910000|2022-03-02 09:05:10|10888.6|10884.6|10882.1|10878.1|10893.3|10886|10880.5|10874.9|76
1646211920000|2022-03-02 09:05:20|10881.8|10877.8|10876.8|10872.8|10884.9|10879|10875.9|10872.5|44
1646211930000|2022-03-02 09:05:30|10877|10873|10877|10873|10880.9|10873.9|10875.3|10869.7|20
1646211940000|2022-03-02 09:05:40|10877.6|10873.6|10877|10873|10880.5|10873.6|10876.3|10870.3|8
1646211950000|2022-03-02 09:05:50|10875.9|10873.1|10876.2|10872.2|10877.5|10873.4|10874.2|10867.5|20
1646211960000|2022-03-02 09:06:00|10875.9|10873.1|10883.7|10880.9|10886.5|10881.1|10874.6|10871.8|122
1646211970000|2022-03-02 09:06:10|10881.8|10879|10887.3|10877.3|10892.7|10884.9|10879.3|10872.7|56
1646211980000|2022-03-02 09:06:20|10884|10880|10883.8|10879.8|10889.7|10884.1|10882.6|10876.5|27
1646211990000|2022-03-02 09:06:30|10884|10880|10884.8|10880.8|10887.5|10881.2|10882.9|10877.2|4
1646212000000|2022-03-02 09:06:40|10887.5|10877.5|10881.9|10871.9|10887.5|10880.2|10879|10871.9|11
1646212010000|2022-03-02 09:06:50|10878.6|10874.6|10881.2|10871.2|10882.4|10875.9|10878.1|10871.1|6
1646212020000|2022-03-02 09:07:00|10877.9|10873.9|10872.5|10868.5|10880.6|10873.9|10872.3|10865.8|31
1646212030000|2022-03-02 09:07:10|10872.3|10868.3|10866.7|10862.7|10874.6|10868.3|10858.5|10852.2|145
1646212040000|2022-03-02 09:07:20|10866.9|10862.9|10867.4|10857.4|10869.2|10862.9|10863.3|10856.2|34
1646212050000|2022-03-02 09:07:30|10864.4|10860.4|10868.2|10858.2|10868.2|10861.3|10863.9|10858|7
1646212060000|2022-03-02 09:07:40|10864|10861.2|10863.4|10860.6|10866.7|10861.2|10862|10856.4|14
1646212070000|2022-03-02 09:07:50|10864.5|10860.5|10863.1|10859.1|10867|10860.5|10863.1|10856.4|2
1646212080000|2022-03-02 09:08:00|10862.2|10859.4|10863.7|10859.7|10867.2|10863.8|10862.2|10856.1|26
1646212090000|2022-03-02 09:08:10|10863.9|10859.9|10863.9|10859.9|10867.8|10861.7|10863.9|10857.4|18
1646212100000|2022-03-02 09:08:20|10863|10860.2|10871.8|10861.8|10871.8|10865.2|10862.8|10856.4|15
1646212110000|2022-03-02 09:08:30|10870.6|10860.6|10866.9|10862.9|10870.6|10864.7|10866|10860.2|18
1646212120000|2022-03-02 09:08:40|10867.7|10863.7|10875.2|10872.4|10879.9|10872.4|10867.6|10861.8|30
1646212130000|2022-03-02 09:08:50|10876.1|10872.1|10874.7|10870.7|10879.6|10872.1|10874.5|10867.8|10
1646212140000|2022-03-02 09:09:00|10877.4|10867.4|10873.7|10869.7|10877.4|10871.9|10873.7|10867|7
1646212150000|2022-03-02 09:09:10|10876.4|10866.4|10869.7|10865.7|10876.4|10867.7|10869.4|10863|15
1646212160000|2022-03-02 09:09:20|10870.3|10866.3|10876.3|10872.3|10878.8|10873.2|10869.4|10865.4|15
1646212170000|2022-03-02 09:09:30|10879|10869|10870.4|10867.6|10879|10872|10868.4|10863.8|16
1646212180000|2022-03-02 09:09:40|10870.3|10866.3|10866.7|10862.7|10873.2|10866.5|10866.7|10859.4|8
1646212190000|2022-03-02 09:09:50|10870|10860|10865.3|10861.3|10870|10863.3|10864.4|10857.1|7
1646212200000|2022-03-02 09:10:00|10868|10865.2|10859.6|10856.8|10871.8|10865.2|10859.4|10853.4|28
1646212210000|2022-03-02 09:10:10|10862.3|10858.3|10860|10857.2|10863.5|10859.8|10859.6|10853.4|29
1646212220000|2022-03-02 09:10:20|10860.3|10856.3|10864|10854|10864.6|10856.9|10857|10851.6|22
1646212230000|2022-03-02 09:10:30|10860.7|10856.7|10863.1|10859.1|10864.9|10861.8|10858|10854|53
1646212240000|2022-03-02 09:10:40|10867.4|10857.4|10865.5|10861.5|10872.1|10864.8|10863.4|10857|37
1646212250000|2022-03-02 09:10:50|10868.8|10858.8|10865.4|10855.4|10869|10861.5|10857.9|10853.2|18
1646212260000|2022-03-02 09:11:00|10863.3|10859.3|10866.9|10862.9|10869.7|10866|10862.4|10855.4|50
1646212270000|2022-03-02 09:11:10|10867.1|10863.1|10861.1|10857.1|10870.4|10864.2|10859.8|10854|24
1646212280000|2022-03-02 09:11:20|10860.9|10856.9|10863.5|10859.5|10864.8|10860.1|10859.3|10854|50
1646212290000|2022-03-02 09:11:30|10861.6|10858.8|10864.9|10860.9|10868.4|10861.8|10861.4|10857.5|10
1646212300000|2022-03-02 09:11:40|10864.7|10860.7|10860.5|10856.5|10864.7|10860.7|10858|10850.8|24
1646212310000|2022-03-02 09:11:50|10860.4|10857.6|10858.1|10854.1|10866|10859|10857.8|10853.8|24
1646212320000|2022-03-02 09:12:00|10857.7|10853.7|10858.9|10854.9|10863.4|10856.4|10857|10851.4|16
1646212330000|2022-03-02 09:12:10|10859.1|10855.1|10857.9|10853.9|10863.6|10857.8|10857|10853.1|16
1646212340000|2022-03-02 09:12:20|10858.1|10854.1|10858.3|10854.3|10858.5|10855.4|10857.2|10854.1|4
1646212350000|2022-03-02 09:12:30|10858|10855.2|10856.2|10853.4|10858.9|10855.2|10856.2|10853.4|10
1646212360000|2022-03-02 09:12:40|10856.5|10853.7|10854.9|10850.9|10857.6|10853.7|10852.1|10845.6|87
1646212370000|2022-03-02 09:12:50|10857.6|10847.6|10848.3|10844.3|10857.6|10851.1|10848.1|10841.8|34
1646212380000|2022-03-02 09:13:00|10848.1|10844.1|10849.9|10845.9|10853.6|10847.5|10847.2|10841.4|24
1646212390000|2022-03-02 09:13:10|10853.2|10843.2|10854.7|10850.7|10861|10854|10849.9|10843.2|45
1646212400000|2022-03-02 09:13:20|10853.8|10851|10852.5|10848.5|10855.5|10851.8|10852.5|10848.5|8
1646212410000|2022-03-02 09:13:30|10852.7|10848.7|10852.7|10848.7|10852.7|10848.7|10852.7|10848.7|3
1646212420000|2022-03-02 09:13:40|10856|10846|10859.2|10856.4|10865.5|10860.2|10853|10846|78
1646212430000|2022-03-02 09:13:50|10861.1|10857.1|10863.7|10859.7|10864.9|10861.2|10861.1|10854.1|19
1646212440000|2022-03-02 09:14:00|10863.4|10860.6|10856.7|10852.7|10863.4|10860.6|10855.8|10850|16
1646212450000|2022-03-02 09:14:10|10855.8|10853|10853.6|10850.8|10856.9|10853.3|10853.6|10850.8|11
1646212460000|2022-03-02 09:14:20|10854.5|10850.5|10852.1|10848.1|10854.5|10850.5|10851.9|10847.9|13
1646212470000|2022-03-02 09:14:30|10851.9|10847.9|10853.1|10849.1|10853.3|10849.4|10851.8|10847.9|6
1646212480000|2022-03-02 09:14:40|10851.4|10848.6|10847.8|10845|10852.3|10849.4|10847|10844.1|19
1646212490000|2022-03-02 09:14:50|10848.1|10844.1|10855.4|10845.4|10857.2|10849.9|10847|10844.1|32
1646212500000|2022-03-02 09:15:00|10854|10844|10839.4|10836.6|10854|10846.5|10839.2|10836.4|82
1646212510000|2022-03-02 09:15:10|10840.3|10836.3|10840.1|10836.1|10843.2|10837.5|10837.5|10830.2|79
1646212520000|2022-03-02 09:15:20|10840.3|10836.3|10837.5|10833.5|10841.2|10837.2|10836.4|10830|41
1646212530000|2022-03-02 09:15:30|10840.2|10830.2|10830.5|10826.5|10840.2|10834.6|10828.5|10820.8|74
1646212540000|2022-03-02 09:15:40|10830.2|10827.4|10830.7|10827.9|10836.4|10830.4|10825.7|10821.2|57
1646212550000|2022-03-02 09:15:50|10831.5|10827.5|10831.7|10827.7|10835.2|10829.9|10830.9|10824.2|27
1646212560000|2022-03-02 09:16:00|10830.5|10826.5|10826.6|10823.8|10830.5|10826.5|10826.4|10823.6|18
1646212570000|2022-03-02 09:16:10|10826.4|10823.6|10827.4|10824.6|10827.7|10824.6|10826.4|10823.5|9
1646212580000|2022-03-02 09:16:20|10828.3|10824.3|10819.5|10815.5|10829|10824.8|10816.6|10813.5|74
1646212590000|2022-03-02 09:16:30|10820.5|10816.5|10819.9|10815.9|10822.7|10819|10819.8|10815.9|36
1646212600000|2022-03-02 09:16:40|10819.7|10815.7|10820.1|10816.1|10822.1|10818.8|10819.7|10815.7|15
1646212610000|2022-03-02 09:16:50|10820.7|10816.7|10818.5|10814.5|10820.7|10817.7|10816.8|10814|20
1646212620000|2022-03-02 09:17:00|10818.7|10814.7|10826.5|10822.5|10831.6|10824.9|10817.4|10812.2|42
1646212630000|2022-03-02 09:17:10|10829.8|10819.8|10818.9|10814.9|10830|10820|10818.6|10814.9|20
1646212640000|2022-03-02 09:17:20|10820.4|10810.4|10814.5|10810.5|10822.2|10814.9|10813.6|10809.4|34
1646212650000|2022-03-02 09:17:30|10814.2|10811.4|10820.9|10816.9|10820.9|10816.9|10814.2|10809|25
1646212660000|2022-03-02 09:17:40|10817.7|10813.7|10815|10812.2|10820.6|10813.7|10815|10808.2|14
1646212670000|2022-03-02 09:17:50|10815.2|10812.4|10815.5|10811.5|10815.6|10812.8|10815.2|10811.5|2
1646212680000|2022-03-02 09:18:00|10815.2|10812.4|10815.8|10813|10817.6|10813.2|10809.5|10802.8|46
1646212690000|2022-03-02 09:18:10|10816|10813.2|10819.9|10815.9|10825|10819.3|10816|10809.6|24
1646212700000|2022-03-02 09:18:20|10819|10816.2|10818.3|10815.5|10822.9|10817.6|10818.3|10812.4|9
1646212710000|2022-03-02 09:18:30|10817.7|10814.9|10819|10815|10822.1|10815.9|10817.7|10812.1|7
1646212720000|2022-03-02 09:18:40|10818.7|10815.9|10820.7|10817.9|10825.7|10818.4|10817.7|10812.7|27
1646212730000|2022-03-02 09:18:50|10821.6|10817.6|10830.7|10820.7|10830.7|10824.6|10821.6|10814.9|16
1646212740000|2022-03-02 09:19:00|10827.4|10823.4|10825.3|10822.5|10830.7|10825.2|10825.1|10818.1|16
1646212750000|2022-03-02 09:19:10|10829.5|10819.5|10835.4|10831.4|10838.9|10832.7|10825.3|10817.7|77
1646212760000|2022-03-02 09:19:20|10832.7|10829.9|10831.9|10821.9|10833.1|10829.9|10827.4|10820.1|72
1646212770000|2022-03-02 09:19:30|10832.1|10822.1|10818.8|10814.8|10832.1|10823.6|10818.5|10814.8|34
1646212780000|2022-03-02 09:19:40|10817.6|10811.5|10806.6|10802.6|10821.5|10815.7|10806|10801.7|208
1646212790000|2022-03-02 09:19:50|10806.4|10802.4|10806.9|10804.1|10814.3|10809.1|10806.4|10802.4|37
1646212800000|2022-03-02 09:20:00|10807.2|10803.2|10804.2|10800.2|10810.8|10804.4|10804.1|10797.9|61
1646212810000|2022-03-02 09:20:10|10803|10799|10801.8|10797.8|10805.9|10799.3|10800.1|10793.5|30
1646212820000|2022-03-02 09:20:20|10800.3|10797.5|10795.9|10793.1|10801.1|10797.5|10793.4|10787.7|164
1646212830000|2022-03-02 09:20:30|10796.1|10793.3|10794|10790|10796.1|10793.3|10793.1|10789.4|11
1646212840000|2022-03-02 09:20:40|10793.1|10790.3|10794.3|10791.5|10795.6|10792.5|10793.1|10789.2|21
1646212850000|2022-03-02 09:20:50|10794.7|10791.9|10790.8|10786.8|10803.3|10796.3|10790.7|10786.8|89
1646212860000|2022-03-02 09:21:00|10791|10787|10783.7|10780.9|10791|10787.3|10778.6|10772.3|85
1646212870000|2022-03-02 09:21:10|10783.2|10779.2|10785.2|10775.2|10789.1|10782.5|10780.7|10774.9|84
1646212880000|2022-03-02 09:21:20|10786.7|10776.7|10787.4|10783.4|10787.5|10783.9|10782.7|10776.7|47
1646212890000|2022-03-02 09:21:30|10787.6|10783.6|10787.8|10783.8|10791.6|10784.9|10785.6|10779.9|41
1646212900000|2022-03-02 09:21:40|10786|10783.2|10788.4|10784.4|10793.1|10787.5|10786|10781.1|40
1646212910000|2022-03-02 09:21:50|10787.8|10783.8|10783.5|10773.5|10787.8|10783.8|10779.9|10773.5|78
1646212920000|2022-03-02 09:22:00|10780.8|10776.8|10782.6|10778.6|10789.1|10783.4|10779.9|10776.1|65
1646212930000|2022-03-02 09:22:10|10782.5|10779.7|10781.7|10771.7|10786.1|10780|10777.1|10771.7|38
1646212940000|2022-03-02 09:22:20|10779.1|10776.3|10779.2|10775.2|10782.1|10777.5|10776.3|10770.1|116
1646212950000|2022-03-02 09:22:30|10779|10775|10781.7|10778.9|10786.3|10779.9|10778.7|10771.7|93
1646212960000|2022-03-02 09:22:40|10783.6|10779.6|10782.8|10778.8|10786.1|10780.7|10780.9|10774.7|32
1646212970000|2022-03-02 09:22:50|10782|10778|10782.6|10778.6|10786.3|10780.9|10778|10772.1|32
1646212980000|2022-03-02 09:23:00|10782.8|10778.8|10788.1|10785.3|10793.9|10788.8|10781.3|10774.9|153
1646212990000|2022-03-02 09:23:10|10790.5|10787.7|10798.3|10788.3|10798.3|10792.8|10787.4|10783.1|98
1646213000000|2022-03-02 09:23:20|10792|10788|10792.2|10788.2|10794.9|10788.2|10789.7|10784.3|40
1646213010000|2022-03-02 09:23:30|10792.8|10788.8|10794.1|10784.1|10797.9|10792.2|10788.7|10783.5|66
1646213020000|2022-03-02 09:23:40|10791.4|10787.4|10787.7|10783.7|10795.3|10790|10787.6|10780.7|34
1646213030000|2022-03-02 09:23:50|10787.8|10783.8|10789|10785|10792.3|10786.1|10785.7|10781.8|28
1646213040000|2022-03-02 09:24:00|10788.8|10784.8|10791.5|10781.5|10791.5|10785.1|10786.3|10780.3|14
1646213050000|2022-03-02 09:24:10|10791.3|10781.3|10786.9|10784.1|10794.1|10787.2|10786.6|10781.3|23
1646213060000|2022-03-02 09:24:20|10787.4|10784.6|10789.1|10779.1|10794.1|10786|10784.7|10778.3|29
1646213070000|2022-03-02 09:24:30|10785.8|10781.8|10785.6|10775.6|10789.6|10783.8|10780.8|10774.1|31
1646213080000|2022-03-02 09:24:40|10787.5|10777.5|10777.5|10774.7|10787.5|10781.9|10774.1|10770.3|59
1646213090000|2022-03-02 09:24:50|10777.8|10773.8|10762.9|10760.1|10777.8|10774.4|10759.5|10754.5|123
1646213100000|2022-03-02 09:25:00|10763|10759|10750.8|10748|10763|10759|10748.1|10742.3|180
1646213110000|2022-03-02 09:25:10|10752|10749.2|10751.3|10748.5|10758.3|10753.6|10749.7|10743.1|87
1646213120000|2022-03-02 09:25:20|10751.6|10747.6|10757.9|10747.9|10759.1|10753.5|10748.6|10744.6|69
1646213130000|2022-03-02 09:25:30|10757.7|10747.7|10744.5|10741.7|10758|10750.7|10744.4|10739.9|69
1646213140000|2022-03-02 09:25:40|10744.7|10741.9|10747|10743|10756.5|10749|10744.3|10741.2|76
1646213150000|2022-03-02 09:25:50|10749.7|10739.7|10749|10745|10757.5|10750.5|10746.1|10739.7|45
1646213160000|2022-03-02 09:26:00|10751.2|10747.2|10742.2|10738.2|10751.2|10747.5|10741.2|10737.8|59
1646213170000|2022-03-02 09:26:10|10741.3|10738.5|10740.7|10737.9|10743.5|10738.5|10732.3|10726.8|90
1646213180000|2022-03-02 09:26:20|10739.9|10737.1|10739.5|10736.7|10745.3|10739.7|10737.7|10732.3|35
1646213190000|2022-03-02 09:26:30|10739.7|10736.9|10730.4|10726.4|10744.5|10739.2|10728.5|10724.8|89
1646213200000|2022-03-02 09:26:40|10731|10727|10729.9|10727.1|10734.5|10730.7|10727.8|10721.1|105
1646213210000|2022-03-02 09:26:50|10730.6|10727.8|10721.9|10719.1|10730.9|10728.1|10717.5|10710.5|162
1646213220000|2022-03-02 09:27:00|10721.2|10717.2|10718.1|10715.3|10721.2|10718.1|10718.1|10715.2|47
1646213230000|2022-03-02 09:27:10|10716.6|10713.8|10712|10708|10720.1|10713.8|10707.7|10701.3|199
1646213240000|2022-03-02 09:27:20|10711.1|10708.3|10721.4|10717.4|10722.6|10718.6|10711.1|10708|58
1646213250000|2022-03-02 09:27:30|10720.5|10717.7|10727.6|10723.6|10737.3|10731.1|10720.4|10713.9|116
1646213260000|2022-03-02 09:27:40|10727.3|10724.5|10735.7|10732.9|10740.7|10734.9|10727.1|10723.3|125
1646213270000|2022-03-02 09:27:50|10736|10732|10741.5|10731.5|10743.7|10739.4|10733.9|10728.5|159
1646213280000|2022-03-02 09:28:00|10738.8|10734.8|10737.7|10734.9|10742.1|10734.9|10730.7|10726.1|48
1646213290000|2022-03-02 09:28:10|10738|10734|10738.2|10734.2|10743.3|10737.6|10735|10728.9|37
1646213300000|2022-03-02 09:28:20|10737.5|10734.7|10746.1|10736.1|10748.3|10742.7|10737.2|10734.4|45
1646213310000|2022-03-02 09:28:30|10745.5|10735.5|10737.2|10733.2|10745.5|10738.1|10735.3|10729.7|29
1646213320000|2022-03-02 09:28:40|10737|10733|10734.4|10730.4|10737|10733.3|10731.9|10726.1|23
1646213330000|2022-03-02 09:28:50|10734.8|10730.8|10732.4|10728.4|10737.5|10731.9|10730.3|10726.7|36
1646213340000|2022-03-02 09:29:00|10732.2|10728.2|10726.7|10716.7|10733.4|10729.4|10723.4|10716.4|160
1646213350000|2022-03-02 09:29:10|10723.4|10719.4|10722.4|10718.4|10726.5|10719.7|10719.6|10716.5|38
1646213360000|2022-03-02 09:29:20|10725.7|10715.7|10717.5|10714.7|10729.9|10722.9|10717.5|10714.4|116
1646213370000|2022-03-02 09:29:30|10717.3|10714.5|10719.3|10716.5|10721.7|10716.5|10714.5|10711.4|35
1646213380000|2022-03-02 09:29:40|10718.1|10715.3|10729.2|10725.2|10735.7|10728.4|10714.7|10709.7|150
1646213390000|2022-03-02 09:29:50|10728.6|10724.6|10732|10728|10735.5|10728.1|10721.5|10715.9|76
1646213400000|2022-03-02 09:30:00|10731.9|10729.1|10727.4|10723.4|10738.7|10731.7|10725.9|10720|135
1646213410000|2022-03-02 09:30:10|10727.2|10723.2|10729.8|10725.8|10737.9|10732.1|10725.7|10718.6|158
1646213420000|2022-03-02 09:30:20|10729.2|10725.2|10721.5|10711.5|10731.5|10725.2|10714.7|10707.5|311
1646213430000|2022-03-02 09:30:30|10721.4|10711.4|10709|10699|10722.1|10715.6|10703.1|10695.8|583
1646213440000|2022-03-02 09:30:40|10706.3|10702.3|10713.6|10703.6|10714.4|10708.4|10701.4|10695.6|218
1646213450000|2022-03-02 09:30:50|10709.9|10705.9|10714.9|10710.9|10718.7|10713|10705.8|10702|76
1646213460000|2022-03-02 09:31:00|10717|10707|10712.5|10708.5|10718.5|10712.2|10712.5|10705.2|78
1646213470000|2022-03-02 09:31:10|10711.3|10705.2|10704|10694|10715.2|10707.9|10698.7|10692.8|265
1646213480000|2022-03-02 09:31:20|10701|10698.2|10701.5|10697.5|10705.2|10699.5|10699.3|10693.8|98
1646213490000|2022-03-02 09:31:30|10700.6|10697.8|10702.9|10698.9|10705.2|10700.3|10698.4|10694.2|94
1646213500000|2022-03-02 09:31:40|10702|10699.2|10712.9|10708.9|10716.9|10709.8|10702|10694.8|78
1646213510000|2022-03-02 09:31:50|10712.6|10709.8|10716.9|10712.9|10720.2|10714.7|10712.2|10706.6|26
1646213520000|2022-03-02 09:32:00|10718.1|10714.1|10724.5|10720.5|10733.3|10726.4|10718.1|10714.1|100
1646213530000|2022-03-02 09:32:10|10727.8|10717.8|10731.3|10727.3|10733.6|10728.2|10724.5|10717.8|42
1646213540000|2022-03-02 09:32:20|10730.2|10727.4|10734.1|10730.1|10738.9|10735.2|10730.1|10723.7|95
1646213550000|2022-03-02 09:32:30|10733.9|10729.9|10746.2|10736.2|10747.8|10740.8|10732|10726.2|94
1646213560000|2022-03-02 09:32:40|10742.4|10739.6|10743.1|10739.1|10750.4|10743.4|10737|10730|76
1646213570000|2022-03-02 09:32:50|10742.9|10738.9|10733.1|10729.1|10743.1|10738.9|10731.5|10726|54
1646213580000|2022-03-02 09:33:00|10736.4|10726.4|10723.7|10719.7|10736.6|10729.9|10723.1|10716.1|40
1646213590000|2022-03-02 09:33:10|10723.2|10720.4|10731.5|10727.5|10737.6|10728.7|10709.4|10703|293
1646213600000|2022-03-02 09:33:20|10734.2|10724.2|10729.5|10725.5|10734.2|10727.4|10721.9|10717.9|71
1646213610000|2022-03-02 09:33:30|10728.9|10724.9|10721.9|10717.9|10733|10726.6|10721.9|10717.9|17
1646213620000|2022-03-02 09:33:40|10725.2|10715.2|10728.9|10724.9|10730.6|10725.2|10723.1|10715.2|21
1646213630000|2022-03-02 09:33:50|10731.6|10721.6|10732.4|10722.4|10732.6|10725.7|10723.8|10717.1|30
1646213640000|2022-03-02 09:34:00|10733.2|10723.2|10728.8|10726|10735.2|10726.7|10726.9|10720.2|22
1646213650000|2022-03-02 09:34:10|10728.4|10725.6|10725.9|10721.9|10730.4|10725.6|10725.8|10719.4|6
1646213660000|2022-03-02 09:34:20|10725.6|10722.8|10746.4|10736.4|10747|10740.9|10725.6|10722.8|100
1646213670000|2022-03-02 09:34:30|10743.1|10739.1|10737.7|10733.7|10752|10744.1|10737.5|10731|100
1646213680000|2022-03-02 09:34:40|10740.3|10736.3|10742.6|10732.6|10743.8|10736.3|10736.4|10729.2|40
1646213690000|2022-03-02 09:34:50|10740.1|10736.1|10741.2|10731.2|10742.8|10736.4|10737.3|10731.2|11
1646213700000|2022-03-02 09:35:00|10737.9|10733.9|10732.1|10728.1|10738.4|10733.9|10732.1|10722.4|34
1646213710000|2022-03-02 09:35:10|10734.6|10724.6|10722|10712|10734.6|10729.7|10714.1|10706.8|276
1646213720000|2022-03-02 09:35:20|10717.8|10715|10722.9|10718.9|10722.9|10718.9|10712.8|10706.4|42
1646213730000|2022-03-02 09:35:30|10723.1|10719.1|10722.8|10712.8|10727.2|10719.9|10714.9|10709.8|55
1646213740000|2022-03-02 09:35:40|10719.3|10715.3|10722.6|10712.6|10722.6|10715.3|10716.5|10709.2|15
1646213750000|2022-03-02 09:35:50|10719.3|10715.3|10714.8|10704.8|10722.6|10715.9|10708.6|10701.8|53
1646213760000|2022-03-02 09:36:00|10714.6|10704.6|10716.9|10712.9|10720.2|10712.9|10707.4|10702.1|65
1646213770000|2022-03-02 09:36:10|10717.5|10714.7|10718.6|10708.6|10723.4|10716.2|10715.3|10708.3|18
1646213780000|2022-03-02 09:36:20|10718.3|10708.3|10722.9|10718.9|10725.2|10718.9|10716.7|10707.8|30
1646213790000|2022-03-02 09:36:30|10722|10719.2|10721.1|10717.1|10727.3|10720.5|10718.1|10711.4|30
1646213800000|2022-03-02 09:36:40|10720.9|10716.9|10718.4|10715.6|10725|10717.5|10718.2|10713.6|10
1646213810000|2022-03-02 09:36:50|10719.5|10715.5|10722.8|10712.8|10723|10716.4|10719.2|10712.8|8
1646213820000|2022-03-02 09:37:00|10723|10713|10717.7|10713.7|10723|10714.1|10716.7|10708.8|10
1646213830000|2022-03-02 09:37:10|10717.2|10714.4|10725.6|10715.6|10726.2|10716.2|10715.9|10709.6|19
1646213840000|2022-03-02 09:37:20|10721.4|10718.6|10723.6|10713.6|10725.6|10718.6|10719.5|10712.6|16
1646213850000|2022-03-02 09:37:30|10720.9|10716.9|10731.9|10727.9|10732.1|10729|10719.2|10713.4|41
1646213860000|2022-03-02 09:37:40|10732.1|10728.1|10729.1|10725.1|10734|10728.4|10722.4|10717.2|43
1646213870000|2022-03-02 09:37:50|10729.7|10725.7|10727.1|10723.1|10733.4|10726.4|10726.3|10719.8|15
1646213880000|2022-03-02 09:38:00|10729.8|10719.8|10720.3|10716.3|10729.8|10722.8|10718.9|10713|15
1646213890000|2022-03-02 09:38:10|10721.1|10717.1|10720.5|10716.5|10723.7|10717.3|10719.1|10712.7|16
1646213900000|2022-03-02 09:38:20|10720.2|10717.4|10727.2|10724.4|10730.5|10724.4|10720.2|10714.4|4
1646213910000|2022-03-02 09:38:30|10728.3|10724.3|10728.2|10725.4|10732.1|10727.4|10728.2|10721.6|5
1646213920000|2022-03-02 09:38:40|10727.9|10725.1|10728.5|10724.5|10736.2|10729.3|10727.7|10724.5|20
1646213930000|2022-03-02 09:38:50|10727.4|10724.6|10720.6|10717.8|10730.4|10724.6|10720.4|10713.4|25
1646213940000|2022-03-02 09:39:00|10720.9|10716.9|10720.1|10716.1|10720.9|10717|10719.8|10716.1|7
1646213950000|2022-03-02 09:39:10|10720.7|10716.7|10722.1|10718.1|10729|10722.7|10719.8|10714.7|30
1646213960000|2022-03-02 09:39:20|10721.8|10719|10729.7|10725.7|10733.2|10726.1|10721.8|10717.8|54
1646213970000|2022-03-02 09:39:30|10728.8|10726|10740.6|10730.6|10740.6|10735.6|10727.5|10724.7|77
1646213980000|2022-03-02 09:39:40|10739.2|10736.4|10733.4|10730.6|10745.8|10738.7|10732.6|10726|59
1646213990000|2022-03-02 09:39:50|10734.3|10730.3|10732.4|10722.4|10734.5|10730.5|10725.3|10718.8|53
1646214000000|2022-03-02 09:40:00|10728.5|10724.5|10734.4|10724.4|10734.4|10728|10727.4|10721.6|27
1646214010000|2022-03-02 09:40:10|10731.1|10727.1|10731.3|10727.3|10736.2|10730|10730.8|10724.6|17
1646214020000|2022-03-02 09:40:20|10732.3|10728.5|10715.2|10712.4|10733|10729.5|10715.2|10709|75
1646214030000|2022-03-02 09:40:30|10715.5|10712.7|10720.7|10716.7|10723.9|10716.7|10715.2|10709|45
1646214040000|2022-03-02 09:40:40|10719.9|10715.9|10719.5|10715.5|10722.8|10717.5|10718.4|10712.8|20
1646214050000|2022-03-02 09:40:50|10722.8|10712.8|10718.9|10714.9|10722.8|10716|10715.6|10709|49
1646214060000|2022-03-02 09:41:00|10718.7|10714.7|10721.1|10717.1|10725.4|10718.4|10718.4|10713|31
1646214070000|2022-03-02 09:41:10|10721.9|10717.9|10719.8|10717|10726.8|10720.6|10719.3|10714.5|21
1646214080000|2022-03-02 09:41:20|10720|10717.2|10715.5|10711.5|10726|10719.5|10714.8|10711.1|43
1646214090000|2022-03-02 09:41:30|10715.4|10712.6|10712.9|10708.9|10718.8|10713.6|10710.4|10705.2|64
1646214100000|2022-03-02 09:41:40|10711.6|10710.1|10719|10709|10719.4|10714.8|10708.9|10705.4|70
1646214110000|2022-03-02 09:41:50|10715.7|10711.7|10718.3|10714.3|10721.6|10714.6|10715.4|10709.2|6
1646214120000|2022-03-02 09:42:00|10721.6|10711.6|10728|10718|10728|10720.3|10713.3|10707.8|22
1646214130000|2022-03-02 09:42:10|10727.8|10717.8|10737.4|10727.4|10737.8|10732|10724|10717.8|38
1646214140000|2022-03-02 09:42:20|10736.6|10726.6|10737.5|10733.5|10749|10740.7|10734.3|10726.6|118
1646214150000|2022-03-02 09:42:30|10737.7|10733.7|10733.5|10729.5|10744.8|10739.6|10733.3|10726.6|57
1646214160000|2022-03-02 09:42:40|10734.7|10730.7|10750.7|10747.9|10751.6|10747.9|10734.7|10727|76
1646214170000|2022-03-02 09:42:50|10751.6|10747.6|10758.4|10754.4|10762.4|10755.9|10751.6|10746.1|120
1646214180000|2022-03-02 09:43:00|10758.6|10754.6|10757.8|10753.8|10765.6|10759.2|10756.7|10753.1|71
1646214190000|2022-03-02 09:43:10|10760.5|10750.5|10762.6|10758.6|10767.1|10759.8|10751.5|10745.3|83
1646214200000|2022-03-02 09:43:20|10761.5|10758.7|10773.3|10763.3|10773.3|10767.1|10761.3|10753.3|94
1646214210000|2022-03-02 09:43:30|10773.6|10763.6|10777.6|10773.6|10782.5|10776.1|10769.4|10762.4|104
1646214220000|2022-03-02 09:43:40|10780.6|10770.6|10780.1|10770.1|10781.7|10774.7|10775.2|10768.9|51
1646214230000|2022-03-02 09:43:50|10775|10772.2|10791|10787|10791.9|10788.8|10774.2|10768.5|224
1646214240000|2022-03-02 09:44:00|10789.6|10786.8|10794.3|10791.5|10799.7|10793|10785.8|10777.8|155
1646214250000|2022-03-02 09:44:10|10794|10790|10795.6|10791.6|10797|10791.6|10785.3|10779.9|72
1646214260000|2022-03-02 09:44:20|10795.2|10791.2|10799|10795|10801|10798.2|10794.7|10787.7|69
1646214270000|2022-03-02 09:44:30|10799.2|10795.2|10794.1|10791.3|10802.9|10796.5|10794.1|10790.1|58
1646214280000|2022-03-02 09:44:40|10793.9|10791.1|10796|10792|10800.5|10795.3|10790.9|10787.2|52
1646214290000|2022-03-02 09:44:50|10795.1|10792.3|10812.4|10808.4|10816.9|10812.2|10794.5|10790.8|125
1646214300000|2022-03-02 09:45:00|10815.9|10805.9|10809.6|10805.6|10818.5|10810.9|10801.4|10795.1|122
1646214310000|2022-03-02 09:45:10|10815.9|10805.9|10803|10799|10816.2|10807.4|10802.5|10796.5|49
1646214320000|2022-03-02 09:45:20|10802.9|10800.1|10810.6|10806.6|10816.5|10810.4|10802.9|10797.7|61
1646214330000|2022-03-02 09:45:30|10810.8|10806.8|10813.6|10809.6|10817.7|10811.7|10805|10798.9|85
1646214340000|2022-03-02 09:45:40|10813.2|10809.2|10802.2|10798.2|10813.9|10809.5|10801.2|10794.3|68
1646214350000|2022-03-02 09:45:50|10806.6|10796.6|10807.2|10803.2|10811.3|10804.5|10802|10795.9|54
1646214360000|2022-03-02 09:46:00|10806.1|10803.3|10795.3|10792.5|10806.1|10803.3|10795.3|10789.5|42
1646214370000|2022-03-02 09:46:10|10795.6|10791.6|10798.3|10788.3|10802.3|10793.3|10792.6|10787.7|44
1646214380000|2022-03-02 09:46:20|10798.5|10788.5|10790.2|10786.2|10798.5|10792.1|10789.1|10783.5|38
1646214390000|2022-03-02 09:46:30|10790.8|10788|10800.2|10796.2|10801.8|10797.3|10790.8|10787.7|75
1646214400000|2022-03-02 09:46:40|10802.6|10799.8|10805.6|10801.6|10812.3|10808.2|10798.9|10793|114
1646214410000|2022-03-02 09:46:50|10805.4|10801.4|10807.9|10797.9|10809.3|10802.4|10800.6|10793.6|69
1646214420000|2022-03-02 09:47:00|10805.7|10795.7|10811.1|10801.1|10814.5|10809|10803|10795.7|37
1646214430000|2022-03-02 09:47:10|10808.4|10804.4|10809.6|10805.6|10819.3|10811.4|10807.3|10800.9|87
1646214440000|2022-03-02 09:47:20|10808.5|10805.7|10804|10800|10813.4|10806.3|10804|10800|48
1646214450000|2022-03-02 09:47:30|10803.8|10799.8|10800.2|10796.2|10808.3|10802|10799.7|10793.7|60
1646214460000|2022-03-02 09:47:40|10801.2|10797.2|10807.7|10797.7|10807.7|10800.2|10800.7|10797|17
1646214470000|2022-03-02 09:47:50|10805|10801|10805.9|10795.9|10807.7|10801.1|10801.1|10794.7|22
1646214480000|2022-03-02 09:48:00|10806.2|10796.2|10805.4|10801.4|10810.9|10803.4|10803.9|10796.2|19
1646214490000|2022-03-02 09:48:10|10808.7|10798.7|10803.1|10793.1|10808.7|10801.5|10798.9|10792.1|35
1646214500000|2022-03-02 09:48:20|10799.6|10795.6|10792.7|10789.9|10802.3|10795.6|10791.7|10785.3|35
1646214510000|2022-03-02 09:48:30|10795.7|10785.7|10786.4|10782.4|10795.7|10787.9|10786.1|10780.5|47
1646214520000|2022-03-02 09:48:40|10788.8|10778.8|10781.4|10777.4|10788.8|10782.9|10780.3|10773.9|64
1646214530000|2022-03-02 09:48:50|10779.1|10776.3|10781.5|10778.7|10785.3|10778.7|10778.7|10773.9|60
1646214540000|2022-03-02 09:49:00|10781.8|10777.8|10782.6|10778.6|10787.1|10779.8|10781|10775.9|25
1646214550000|2022-03-02 09:49:10|10782.8|10778.8|10781.8|10777.8|10786.3|10779.6|10781.2|10775.5|24
1646214560000|2022-03-02 09:49:20|10780.6|10774.5|10780.8|10776.8|10784.5|10777.9|10779.9|10773.1|24
1646214570000|2022-03-02 09:49:30|10780.2|10776.2|10784.6|10780.6|10787.3|10781.6|10780.2|10774|32
1646214580000|2022-03-02 09:49:40|10785.4|10781.4|10782.3|10779.5|10785.6|10782.5|10781.8|10775.1|33
1646214590000|2022-03-02 09:49:50|10783.2|10779.2|10783.4|10779.4|10786.7|10779.4|10783.2|10776.7|6
1646214600000|2022-03-02 09:50:00|10785.5|10775.5|10785.6|10781.6|10785.8|10782.5|10781.5|10775.3|31
1646214610000|2022-03-02 09:50:10|10785.4|10781.4|10796.9|10786.9|10798.9|10792.2|10785.3|10778.9|86
1646214620000|2022-03-02 09:50:20|10794.2|10790.2|10792.6|10788.6|10797.1|10790.2|10788|10782.9|31
1646214630000|2022-03-02 09:50:30|10792.3|10789.5|10788.6|10784.6|10794.9|10789.5|10788.6|10784.6|21
1646214640000|2022-03-02 09:50:40|10789.2|10785.2|10781.8|10779|10789.6|10785.6|10781.8|10775.8|44
1646214650000|2022-03-02 09:50:50|10781.3|10778.5|10781.7|10778.9|10782|10778.9|10780.7|10777.8|30
1646214660000|2022-03-02 09:51:00|10781.2|10778.4|10773.6|10769.6|10781.2|10778.4|10772.7|10768.8|120
1646214670000|2022-03-02 09:51:10|10772.7|10769.9|10778.7|10768.7|10779.7|10773|10771.8|10764.7|42
1646214680000|2022-03-02 09:51:20|10773.9|10771.1|10771.5|10768.7|10776.7|10771.1|10770.8|10765.9|87
1646214690000|2022-03-02 09:51:30|10769.5|10766.7|10766.6|10763.8|10771.1|10766.8|10766.6|10761.1|65
1646214700000|2022-03-02 09:51:40|10767.1|10764.3|10767.2|10763.2|10770.7|10764.3|10765.3|10759.7|64
1646214710000|2022-03-02 09:51:50|10768.9|10766.1|10775|10771|10778.3|10771.2|10768.9|10764.7|67
1646214720000|2022-03-02 09:52:00|10774.9|10772.1|10777.1|10774.3|10780.7|10775.1|10774.9|10768.1|39
1646214730000|2022-03-02 09:52:10|10778|10774|10777.6|10773.6|10780.7|10775.1|10775.5|10770.7|22
1646214740000|2022-03-02 09:52:20|10776.6|10772.6|10776.4|10772.4|10778.9|10774.3|10774.5|10768.9|16
1646214750000|2022-03-02 09:52:30|10776.1|10773.3|10778.4|10774.4|10782.1|10776.3|10775.4|10768.7|15
1646214760000|2022-03-02 09:52:40|10777.5|10774.7|10780.2|10776.2|10781.2|10777.3|10775.2|10769.7|25
1646214770000|2022-03-02 09:52:50|10779.3|10776.5|10775.4|10771.4|10781.9|10776.5|10775|10767.4|13
1646214780000|2022-03-02 09:53:00|10774.5|10771.7|10773.3|10770.5|10775.2|10771.7|10773.3|10769.4|13
1646214790000|2022-03-02 09:53:10|10773|10770.2|10779.2|10775.2|10779.2|10775.2|10773|10767.5|45
1646214800000|2022-03-02 09:53:20|10782.5|10772.5|10781.3|10778.5|10785.9|10779.5|10779.4|10772.5|36
1646214810000|2022-03-02 09:53:30|10781.4|10777.4|10782.4|10778.4|10782.4|10779.1|10780.2|10777.4|19
1646214820000|2022-03-02 09:53:40|10781.5|10778.7|10781.1|10778.3|10783.2|10779.3|10780.4|10777|23
1646214830000|2022-03-02 09:53:50|10782.1|10779.3|10782.9|10780.1|10785.1|10780.5|10781.4|10774.7|20
1646214840000|2022-03-02 09:54:00|10783.2|10779.2|10781.2|10777.2|10784.4|10779.2|10780.4|10773.7|16
1646214850000|2022-03-02 09:54:10|10780.4|10776.4|10781.1|10771.1|10782.9|10776.4|10774.5|10770.1|44
1646214860000|2022-03-02 09:54:20|10777.6|10773.6|10777.6|10773.6|10781.3|10773.8|10776.5|10771.1|4
1646214870000|2022-03-02 09:54:30|10777.4|10773.4|10776.6|10772.6|10777.4|10773.5|10775.5|10772.1|6
1646214880000|2022-03-02 09:54:40|10775.5|10772.7|10776.2|10773.4|10781.3|10774.6|10775.5|10770.5|18
1646214890000|2022-03-02 09:54:50|10780.7|10770.7|10776.8|10772.8|10781.3|10774.7|10776.7|10770.3|11
1646214900000|2022-03-02 09:55:00|10776.5|10773.7|10780.3|10770.3|10780.3|10773.7|10776.5|10770.3|5
1646214910000|2022-03-02 09:55:10|10776.8|10772.8|10777.8|10773.8|10780.5|10774.7|10775.9|10769.9|5
1646214920000|2022-03-02 09:55:20|10777|10773|10778.8|10774.8|10782.5|10777.1|10775.9|10772.5|20
1646214930000|2022-03-02 09:55:30|10779|10775|10770.8|10766.8|10781.5|10776.2|10770.7|10763.3|53
1646214940000|2022-03-02 09:55:40|10773.7|10763.7|10762.2|10758.2|10773.7|10766.3|10760.9|10754.9|135
1646214950000|2022-03-02 09:55:50|10761.9|10759.1|10759.8|10755.8|10766.9|10762.6|10757.9|10754.8|51
1646214960000|2022-03-02 09:56:00|10759.7|10755.7|10753|10750.2|10760|10756.1|10753|10750.2|47
1646214970000|2022-03-02 09:56:10|10752.7|10748.7|10753.8|10751|10755.1|10752|10750.9|10748.1|49
1646214980000|2022-03-02 09:56:20|10754.1|10750.1|10757.7|10753.7|10764.1|10757.1|10753.9|10749.9|36
1646214990000|2022-03-02 09:56:30|10759.2|10749.2|10756.3|10752.3|10759.8|10753.4|10753.4|10747.6|30
1646215000000|2022-03-02 09:56:40|10759|10749|10751.2|10748.4|10759|10751.5|10750.1|10744.8|25
1646215010000|2022-03-02 09:56:50|10751.3|10748.5|10745.8|10743|10755.4|10749|10745.6|10741.9|45
1646215020000|2022-03-02 09:57:00|10744.8|10742|10749.9|10745.9|10751.8|10747.8|10744.8|10740.4|32
1646215030000|2022-03-02 09:57:10|10749.6|10746.8|10755.3|10751.3|10758.6|10752.2|10749.6|10746|37
1646215040000|2022-03-02 09:57:20|10754.2|10751.4|10758.6|10755.8|10764.4|10757.8|10752.3|10745|82
1646215050000|2022-03-02 09:57:30|10758.9|10754.9|10758.7|10754.7|10762.8|10755.8|10756.7|10751|8
1646215060000|2022-03-02 09:57:40|10759.9|10757.1|10763.5|10759.5|10767|10760.8|10758.3|10753|62
1646215070000|2022-03-02 09:57:50|10763.7|10759.7|10763.6|10760.8|10768.7|10762.2|10763.4|10756.8|22
1646215080000|2022-03-02 09:58:00|10763.8|10761|10760.1|10756.1|10767.4|10762.1|10755|10748.6|25
1646215090000|2022-03-02 09:58:10|10759.9|10755.9|10761.3|10757.3|10764.6|10758.6|10759.9|10753.4|17
1646215100000|2022-03-02 09:58:20|10760.4|10757.6|10759.3|10755.3|10764.8|10758.3|10754|10748.5|35
1646215110000|2022-03-02 09:58:30|10759.2|10756.4|10761.7|10757.7|10765.2|10757.9|10757.2|10753.6|40
1646215120000|2022-03-02 09:58:40|10760.6|10757.8|10767.9|10763.9|10770.4|10763.9|10760.6|10757.8|19
1646215130000|2022-03-02 09:58:50|10767|10764.2|10763.4|10760.6|10772.4|10766.4|10763.4|10758|34
1646215140000|2022-03-02 09:59:00|10762.5|10759.7|10766.4|10763.6|10772.8|10765.5|10762.5|10756|20
1646215150000|2022-03-02 09:59:10|10766.2|10763.4|10764.1|10760.1|10766.2|10763.4|10763.2|10756.2|24
1646215160000|2022-03-02 09:59:20|10764.7|10761.9|10765.1|10761.1|10771|10763.9|10764.1|10757.4|26
1646215170000|2022-03-02 09:59:30|10765.3|10761.3|10763.7|10759.7|10769.2|10763|10763.7|10755.6|20
1646215180000|2022-03-02 09:59:40|10762.8|10760|10766|10756|10766.4|10760|10762.8|10756|4
1646215190000|2022-03-02 09:59:50|10766.2|10756.2|10758|10755.2|10766.2|10759.2|10757.9|10750.1|11
1646215200000|2022-03-02 10:00:00|10758.2|10755.4|10761.4|10751.4|10763.6|10758.3|10757.2|10751.4|30
1646215210000|2022-03-02 10:00:10|10758.9|10754.9|10766|10763.2|10770.4|10763.4|10758.8|10754.9|15
1646215220000|2022-03-02 10:00:20|10766.9|10762.9|10766|10756|10772|10767|10762.1|10755.4|20
1646215230000|2022-03-02 10:00:30|10766.2|10756.2|10766|10756|10766.2|10756.2|10766|10756|0
1646215240000|2022-03-02 10:00:40|10766.2|10756.2|10764.9|10760.9|10770.2|10762.9|10762|10756.2|11
1646215250000|2022-03-02 10:00:50|10764|10761.2|10759.7|10755.7|10764.1|10761.3|10759.7|10753.6|20
1646215260000|2022-03-02 10:01:00|10763.6|10753.6|10755.8|10753|10763.6|10757.1|10755.6|10749.8|17
1646215270000|2022-03-02 10:01:10|10756.7|10752.7|10755.1|10751.1|10761.6|10755.3|10755.1|10749.2|14
1646215280000|2022-03-02 10:01:20|10757.8|10747.8|10751.6|10748.8|10757.8|10750.8|10751.6|10746.8|16
1646215290000|2022-03-02 10:01:30|10755.8|10745.8|10751.7|10747.7|10757|10751.6|10751.7|10745.2|19
1646215300000|2022-03-02 10:01:40|10751.5|10747.5|10752.2|10742.2|10755|10749.4|10749.6|10742.2|9
1646215310000|2022-03-02 10:01:50|10748.9|10744.9|10747.5|10743.5|10752|10745.3|10746.1|10741|22
1646215320000|2022-03-02 10:02:00|10748.5|10744.5|10761.1|10751.1|10761.6|10755.3|10748.5|10744.5|45
1646215330000|2022-03-02 10:02:10|10761.4|10751.4|10767.4|10757.4|10767.4|10760.8|10758.8|10751.1|23
1646215340000|2022-03-02 10:02:20|10764.5|10760.5|10768.3|10764.3|10771.6|10764.7|10762.2|10757.6|102
1646215350000|2022-03-02 10:02:30|10771|10761|10765.8|10755.8|10771|10764.5|10761.4|10755.3|38
1646215360000|2022-03-02 10:02:40|10765.6|10755.6|10760.5|10756.5|10765.6|10758.6|10760.5|10753.2|6
1646215370000|2022-03-02 10:02:50|10760.3|10756.3|10762.8|10752.8|10763|10757.5|10758.2|10752.6|8
1646215380000|2022-03-02 10:03:00|10763|10753|10759.3|10755.3|10763|10758.2|10758.9|10752.4|27
1646215390000|2022-03-02 10:03:10|10759|10756.2|10751.2|10748.4|10760.8|10756.2|10749.2|10745.7|31
1646215400000|2022-03-02 10:03:20|10752.5|10748.5|10750.1|10746.1|10754|10748.5|10746.6|10740|22
1646215410000|2022-03-02 10:03:30|10750.3|10746.3|10749.4|10746.6|10750.3|10746.6|10749.2|10745.5|2
1646215420000|2022-03-02 10:03:40|10749.2|10746.4|10750.3|10746.3|10750.7|10746.7|10749.2|10746.3|2
1646215430000|2022-03-02 10:03:50|10750|10747.2|10739.1|10736.3|10750.3|10747.2|10736.4|10730|48
1646215440000|2022-03-02 10:04:00|10739.8|10737|10741.7|10737.7|10746.2|10739.8|10739.8|10732.8|29
1646215450000|2022-03-02 10:04:10|10741.9|10737.9|10740.8|10738|10742.9|10738.9|10740.8|10737.9|4
1646215460000|2022-03-02 10:04:20|10741.7|10737.7|10742.1|10738.1|10742.7|10739.9|10741.7|10737.7|5
1646215470000|2022-03-02 10:04:30|10741.8|10739|10739.3|10735.3|10742.7|10739|10739|10735.3|14
1646215480000|2022-03-02 10:04:40|10739.9|10735.9|10741.1|10737.1|10743.8|10738|10739|10733.2|9
1646215490000|2022-03-02 10:04:50|10743.8|10733.8|10729.6|10726.8|10743.8|10736.1|10729.6|10726.8|54
1646215500000|2022-03-02 10:05:00|10729.8|10727|10722.5|10718.5|10732|10729.2|10721.9|10715.4|65
1646215510000|2022-03-02 10:05:10|10722.7|10718.7|10723.2|10720.4|10727.2|10721.4|10721.8|10715.4|30
1646215520000|2022-03-02 10:05:20|10723.5|10719.5|10716.2|10713.4|10723.5|10719.8|10715.9|10711|24
1646215530000|2022-03-02 10:05:30|10717|10714.2|10717.9|10713.9|10719.1|10716|10716.2|10713.1|34
1646215540000|2022-03-02 10:05:40|10717|10714.2|10711.9|10707.9|10719.7|10716|10710.2|10706.9|58
1646215550000|2022-03-02 10:05:50|10711.1|10707.1|10714.6|10711.8|10714.8|10712|10709.2|10705.5|64
1646215560000|2022-03-02 10:06:00|10714.9|10710.9|10718.7|10714.7|10722.8|10716.6|10712.8|10709.4|62
1646215570000|2022-03-02 10:06:10|10718.9|10714.9|10715.7|10711.7|10718.9|10715.2|10713.6|10708.6|23
1646215580000|2022-03-02 10:06:20|10714.9|10710.9|10714.9|10710.9|10716.6|10713|10712|10705.2|54
1646215590000|2022-03-02 10:06:30|10714|10711.2|10712.8|10710|10716.2|10711.5|10711.6|10706.2|22
1646215600000|2022-03-02 10:06:40|10713.1|10709.1|10714.1|10710.1|10717.9|10714.2|10711.3|10707.9|34
1646215610000|2022-03-02 10:06:50|10713.8|10711|10719|10715|10720.4|10715.8|10713.8|10708.6|24
1646215620000|2022-03-02 10:07:00|10719.5|10715.5|10714.2|10711.4|10721.8|10716.6|10714|10707.6|21
1646215630000|2022-03-02 10:07:10|10716.1|10712.1|10715.4|10712.6|10719.2|10713.6|10714.8|10709.2|25
1646215640000|2022-03-02 10:07:20|10714.8|10712|10714.5|10710.5|10719|10712|10713.8|10707.4|22
1646215650000|2022-03-02 10:07:30|10714.2|10711.4|10716.6|10713.8|10720.5|10713.8|10712.9|10709|16
1646215660000|2022-03-02 10:07:40|10716.3|10713.5|10717.2|10713.2|10717.2|10714.2|10716.3|10713.2|26
1646215670000|2022-03-02 10:07:50|10717.4|10713.4|10715.8|10711.8|10719.7|10713.7|10715.4|10709.4|6
1646215680000|2022-03-02 10:08:00|10715.6|10711.6|10713|10709|10719.1|10712.4|10711.7|10706.7|39
1646215690000|2022-03-02 10:08:10|10712.1|10709.3|10710.6|10706.6|10714.2|10709.3|10709.2|10704.2|33
1646215700000|2022-03-02 10:08:20|10709.4|10707.5|10710.1|10707.3|10711.2|10707.5|10709.4|10706.6|9
1646215710000|2022-03-02 10:08:30|10710.4|10707.6|10713.6|10710.8|10713.6|10710.8|10710.1|10707|26
1646215720000|2022-03-02 10:08:40|10713.4|10709.4|10728.3|10718.3|10728.9|10723.1|10713.1|10709.4|61
1646215730000|2022-03-02 10:08:50|10724.8|10720.8|10727.8|10723.8|10730.9|10726.9|10724.6|10718.1|45
1646215740000|2022-03-02 10:09:00|10726.9|10724.1|10729.4|10725.4|10730.7|10725.9|10725.9|10720.2|27
1646215750000|2022-03-02 10:09:10|10728.3|10725.5|10717|10713|10731.5|10728.7|10715.3|10709.9|51
1646215760000|2022-03-02 10:09:20|10717.6|10714.8|10718.1|10715.3|10721.7|10715.3|10715.5|10711.7|17
1646215770000|2022-03-02 10:09:30|10718.6|10715.8|10722.1|10719.3|10730.5|10722.4|10718.1|10713.9|22
1646215780000|2022-03-02 10:09:40|10721.8|10719|10724|10720|10727.5|10720.6|10721.8|10716.3|10
1646215790000|2022-03-02 10:09:50|10724.2|10720.2|10723.3|10720.5|10727.5|10721.7|10723.3|10716.9|10
1646215800000|2022-03-02 10:10:00|10727.5|10717.5|10724.7|10721.9|10727.5|10721.9|10724.5|10717.5|8
1646215810000|2022-03-02 10:10:10|10725|10721|10724.4|10720.4|10731.7|10725.7|10723.5|10720.1|28
1646215820000|2022-03-02 10:10:20|10723.8|10719.8|10720.8|10716.8|10723.8|10719.8|10720.2|10712.5|10
1646215830000|2022-03-02 10:10:30|10720|10716|10718.7|10708.7|10720.2|10717.1|10716|10708.7|11
1646215840000|2022-03-02 10:10:40|10715.4|10711.4|10716|10712|10718.9|10712.8|10715.1|10708.7|5
1646215850000|2022-03-02 10:10:50|10715.1|10712.3|10715|10711|10718.5|10712.3|10714.1|10708.5|19
1646215860000|2022-03-02 10:11:00|10714.1|10711.3|10713.2|10709.2|10718.5|10711.5|10713.2|10705.9|12
1646215870000|2022-03-02 10:11:10|10712.3|10709.5|10711.4|10707.4|10714.1|10709.5|10708.3|10704.1|21
1646215880000|2022-03-02 10:11:20|10710.5|10707.7|10723.4|10719.4|10726.1|10719.4|10710|10707.2|54
1646215890000|2022-03-02 10:11:30|10726.3|10716.3|10722.4|10718.4|10726.3|10719.6|10721.8|10714.5|6
1646215900000|2022-03-02 10:11:40|10725.1|10715.1|10725.1|10715.1|10725.1|10718.7|10720.4|10714.8|6
1646215910000|2022-03-02 10:11:50|10721.8|10717.8|10721.5|10718.7|10725.1|10718.7|10721|10714.9|2
1646215920000|2022-03-02 10:12:00|10722.4|10718.4|10724.3|10714.3|10724.3|10718.7|10719|10712.7|14
1646215930000|2022-03-02 10:12:10|10721.4|10717.4|10717|10713|10724.1|10718.7|10717|10710.5|41
1646215940000|2022-03-02 10:12:20|10717.2|10713.2|10717.7|10714.9|10721|10714.9|10717.2|10710.5|4
1646215950000|2022-03-02 10:12:30|10718.3|10715.5|10727|10723|10730.4|10723.4|10718.3|10714.1|34
1646215960000|2022-03-02 10:12:40|10729.7|10719.7|10724.4|10720.4|10729.7|10722.4|10724.4|10719.1|9
1646215970000|2022-03-02 10:12:50|10723.5|10720.7|10724.3|10714.3|10724.3|10720.7|10719.5|10714.3|12
1646215980000|2022-03-02 10:13:00|10720.6|10716.6|10725.9|10715.9|10726.1|10720.3|10720.6|10715.9|7
1646215990000|2022-03-02 10:13:10|10723.2|10720.4|10722.4|10718.4|10725.7|10720.4|10721.6|10714.9|11
1646216000000|2022-03-02 10:13:20|10721.5|10718.7|10728.7|10718.7|10729.7|10723|10721.5|10717.6|19
1646216010000|2022-03-02 10:13:30|10729.6|10719.6|10735.8|10731.8|10741.1|10732.8|10728.7|10719.6|89
1646216020000|2022-03-02 10:13:40|10736.2|10733|10733.8|10729.8|10741.9|10737.4|10732|10726.5|69
1646216030000|2022-03-02 10:13:50|10733.5|10730.7|10738.1|10728.1|10738.9|10732.8|10733.5|10728.1|7
1646216040000|2022-03-02 10:14:00|10734.2|10730.2|10733|10729|10736.7|10730.2|10731.8|10726.3|13
1646216050000|2022-03-02 10:14:10|10732.1|10730.2|10731.8|10727.8|10732.1|10730.2|10728.9|10725.8|6
1646216060000|2022-03-02 10:14:20|10735.9|10725.9|10734.8|10730.8|10737.5|10731.8|10733.4|10725.9|8
1646216070000|2022-03-02 10:14:30|10736.4|10732.4|10739.5|10736.7|10745.1|10737.9|10736.4|10731.1|43
1646216080000|2022-03-02 10:14:40|10740.6|10736.6|10748.1|10745.3|10753.3|10746.9|10740.6|10736.5|82
1646216090000|2022-03-02 10:14:50|10749|10745|10749.9|10745.9|10753.1|10746.7|10742.1|10736.7|61
1646216100000|2022-03-02 10:15:00|10749.8|10745.8|10746.5|10743.7|10749.8|10746.7|10746|10742|18
1646216110000|2022-03-02 10:15:10|10746.7|10743.9|10753.8|10749.8|10757.5|10751.6|10746.7|10741.5|50
1646216120000|2022-03-02 10:15:20|10754.4|10750.4|10751.5|10748.7|10757.9|10752.7|10750.7|10747.1|27
1646216130000|2022-03-02 10:15:30|10753.6|10749.6|10747.2|10744.4|10753.6|10750.7|10747.2|10744.4|22
1646216140000|2022-03-02 10:15:40|10746.9|10744.1|10745.5|10735.5|10747|10744.1|10740.9|10735.5|34
1646216150000|2022-03-02 10:15:50|10742.5|10738.5|10753.3|10750.5|10757.1|10751.3|10742.5|10738.5|47
1646216160000|2022-03-02 10:16:00|10753.6|10749.6|10767.9|10765.1|10771.8|10766.1|10753.3|10749.6|139
1646216170000|2022-03-02 10:16:10|10766.4|10763.6|10765.1|10762.3|10771.9|10766.1|10762.6|10759.8|66
1646216180000|2022-03-02 10:16:20|10765.4|10761.4|10773.1|10770.3|10773.4|10770.3|10764.3|10758.7|47
1646216190000|2022-03-02 10:16:30|10777.3|10767.3|10775.5|10765.5|10777.3|10771.8|10770.9|10765.5|70
1646216200000|2022-03-02 10:16:40|10771.6|10767.6|10777.7|10767.7|10777.7|10772.1|10771.6|10765.7|42
1646216210000|2022-03-02 10:16:50|10775|10771|10774.3|10771.5|10776.6|10773.2|10773.8|10771|47
1646216220000|2022-03-02 10:17:00|10775.4|10771.4|10773.6|10769.6|10775.4|10772.3|10773.6|10769.6|24
1646216230000|2022-03-02 10:17:10|10777.1|10767.1|10769.8|10765.8|10777.1|10770.9|10769.6|10765.6|36
1646216240000|2022-03-02 10:17:20|10769.6|10765.6|10767.4|10763.4|10772.5|10766.1|10763.4|10759.4|86
1646216250000|2022-03-02 10:17:30|10767.2|10763.2|10774.8|10770.8|10776.6|10773.8|10766.6|10763.2|66
1646216260000|2022-03-02 10:17:40|10773.9|10771.1|10774.8|10770.8|10775|10771.9|10773.7|10770.6|12
1646216270000|2022-03-02 10:17:50|10775|10771|10768.9|10766.1|10775.8|10772.1|10768.7|10765.8|15
1646216280000|2022-03-02 10:18:00|10768.4|10765.6|10772.2|10768.2|10775.5|10769.9|10764.9|10759.3|60
1646216290000|2022-03-02 10:18:10|10772|10768|10766|10762|10773.5|10770.6|10764.6|10761.8|67
1646216300000|2022-03-02 10:18:20|10765.1|10762.3|10770.2|10766.2|10774.5|10767.4|10765.1|10762|25
1646216310000|2022-03-02 10:18:30|10772.2|10769.4|10776.6|10772.6|10780.1|10773.4|10772.2|10769.3|58
1646216320000|2022-03-02 10:18:40|10779.3|10769.3|10783.2|10779.2|10786.3|10781.9|10776.6|10769.3|60
1646216330000|2022-03-02 10:18:50|10783|10779|10783.8|10773.8|10783.8|10779.3|10777.3|10772.9|24
1646216340000|2022-03-02 10:19:00|10782.1|10779.3|10787.2|10783.2|10789.9|10783.5|10782.1|10779.2|70
1646216350000|2022-03-02 10:19:10|10786.9|10784.1|10784.4|10780.4|10789.7|10784.3|10783.5|10778.9|36
1646216360000|2022-03-02 10:19:20|10783.5|10780.7|10783.4|10779.4|10783.6|10780.7|10781.3|10778.2|20
1646216370000|2022-03-02 10:19:30|10783.3|10779.3|10776.5|10772.5|10785.3|10779.7|10776.5|10769.8|37
1646216380000|2022-03-02 10:19:40|10775.6|10772.8|10777.5|10773.5|10782.7|10776|10775.4|10770.4|17
1646216390000|2022-03-02 10:19:50|10776.9|10772.9|10777.2|10767.2|10778.4|10772.9|10773.4|10766.4|25
1646216400000|2022-03-02 10:20:00|10777.8|10767.8|10772.5|10768.5|10778|10770.7|10767.9|10762.6|74
1646216410000|2022-03-02 10:20:10|10772.7|10768.7|10778.3|10774.3|10780.8|10774.5|10772.7|10768.7|13
1646216420000|2022-03-02 10:20:20|10779.3|10775.3|10775.5|10771.5|10782.8|10777.3|10774.6|10769|17
1646216430000|2022-03-02 10:20:30|10775.3|10771.3|10775.9|10771.9|10782.2|10775.7|10772.7|10767|26
1646216440000|2022-03-02 10:20:40|10775.7|10771.7|10775.7|10771.7|10779.2|10772|10774.8|10768.7|1
1646216450000|2022-03-02 10:20:50|10774.6|10771.8|10769.6|10766.8|10774.6|10771.8|10768.8|10765.4|13
1646216460000|2022-03-02 10:21:00|10770.8|10768|10769.1|10765.1|10771.9|10768.8|10768.7|10764.7|31
1646216470000|2022-03-02 10:21:10|10768.9|10764.9|10768.9|10764.9|10768.9|10765.2|10766.9|10763.7|6
1646216480000|2022-03-02 10:21:20|10768|10765.2|10763.9|10759.9|10771.4|10765.2|10762.3|10759.5|30
1646216490000|2022-03-02 10:21:30|10764.1|10760.1|10763.7|10759.7|10767.6|10762.9|10759.8|10754.2|41
1646216500000|2022-03-02 10:21:40|10763.4|10760.6|10763.7|10759.7|10770.2|10762.3|10761.6|10755.7|20
1646216510000|2022-03-02 10:21:50|10763.4|10760.6|10765.3|10761.3|10770.4|10763.7|10763.3|10757.8|37
1646216520000|2022-03-02 10:22:00|10764.7|10760.7|10770|10760|10770|10763.6|10764.7|10760|9
1646216530000|2022-03-02 10:22:10|10767.3|10763.3|10770.5|10766.5|10773|10768.7|10766.9|10761.9|25
1646216540000|2022-03-02 10:22:20|10773.8|10763.8|10769.5|10765.5|10773.8|10767.6|10767.4|10763.7|14
1646216550000|2022-03-02 10:22:30|10768.9|10764.9|10762.9|10758.9|10772|10764.9|10762.7|10756.2|10
1646216560000|2022-03-02 10:22:40|10762.8|10760|10762|10759.2|10766.6|10760.2|10761.5|10756.6|1
1646216570000|2022-03-02 10:22:50|10761.7|10757.7|10760.5|10756.5|10763.6|10758.2|10758.9|10753.6|12
1646216580000|2022-03-02 10:23:00|10760.1|10756.1|10765.1|10761.1|10768.6|10761.1|10758.7|10755.9|13
1646216590000|2022-03-02 10:23:10|10765.3|10761.3|10761.4|10758.6|10768.6|10764.2|10761.4|10755.6|21
1646216600000|2022-03-02 10:23:20|10761.2|10758.4|10755.5|10751.5|10761.2|10758.4|10755.5|10748.8|25
1646216610000|2022-03-02 10:23:30|10754.2|10751.4|10760.3|10756.3|10765.4|10758.1|10754.2|10749.8|12
1646216620000|2022-03-02 10:23:40|10763|10753|10758.9|10754.9|10767.3|10760.3|10758.5|10751.8|18
1646216630000|2022-03-02 10:23:50|10758.5|10754.5|10760.5|10756.5|10764|10756.7|10758.2|10753.1|7
1646216640000|2022-03-02 10:24:00|10763.8|10753.8|10761.5|10757.5|10763.8|10759.3|10761.1|10753.8|8
1646216650000|2022-03-02 10:24:10|10763.5|10759.5|10763.4|10760.6|10765.2|10762.4|10763.4|10759.5|3
1646216660000|2022-03-02 10:24:20|10765.2|10755.2|10760.7|10756.7|10765.2|10758.5|10760.7|10754.2|3
1646216670000|2022-03-02 10:24:30|10760.5|10756.5|10761.3|10757.3|10764|10757.4|10760.2|10754|5
1646216680000|2022-03-02 10:24:40|10760.4|10757.6|10765|10755|10765|10758.6|10760.4|10753.8|5
1646216690000|2022-03-02 10:24:50|10761.5|10757.5|10768|10758|10768|10761.4|10759.9|10753.8|10
1646216700000|2022-03-02 10:25:00|10767.8|10757.8|10760.7|10756.7|10768|10762|10759.3|10753.2|8
1646216710000|2022-03-02 10:25:10|10757.6|10754.8|10755.4|10752.6|10760.2|10754.8|10755.4|10749.7|11
1646216720000|2022-03-02 10:25:20|10755.7|10751.7|10755|10752.2|10760.4|10754|10752.1|10745.3|26
1646216730000|2022-03-02 10:25:30|10756.5|10752.5|10753.6|10750.8|10759.4|10752.8|10753.6|10747.4|13
1646216740000|2022-03-02 10:25:40|10753.9|10749.9|10753.9|10751.1|10753.9|10751.1|10752|10749.1|3
1646216750000|2022-03-02 10:25:50|10754.1|10750.1|10755.3|10751.3|10761.6|10754.9|10753.8|10750.1|21
1646216760000|2022-03-02 10:26:00|10755|10752.2|10744.1|10740.1|10758.6|10752.2|10743.2|10738|44
1646216770000|2022-03-02 10:26:10|10743.4|10740.6|10736.7|10732.7|10748.2|10741.6|10735.6|10729.8|64
1646216780000|2022-03-02 10:26:20|10736.5|10732.5|10731.9|10729.1|10741|10734.6|10729.8|10724.8|53
1646216790000|2022-03-02 10:26:30|10732.3|10729.5|10732.6|10729.8|10739.1|10732.7|10728.7|10725.8|63
1646216800000|2022-03-02 10:26:40|10732.4|10729.6|10728.6|10725.8|10733.7|10729.8|10728.6|10725.7|16
1646216810000|2022-03-02 10:26:50|10728|10725.2|10732.3|10728.3|10737.6|10731.4|10726.8|10723.7|108
1646216820000|2022-03-02 10:27:00|10731.4|10728.6|10731.5|10727.5|10732.8|10728.6|10729.1|10722.8|19
1646216830000|2022-03-02 10:27:10|10731.9|10729.1|10736.3|10732.3|10736.5|10732.5|10731.9|10725.8|20
1646216840000|2022-03-02 10:27:20|10735.4|10732.6|10733.6|10730.8|10741.4|10734.4|10730.6|10727.8|66
1646216850000|2022-03-02 10:27:30|10730.6|10727.8|10728.7|10724.7|10734.8|10727.9|10727.6|10724.5|17
1646216860000|2022-03-02 10:27:40|10728.4|10725.6|10732.6|10729.8|10732.9|10729.8|10728.4|10725.5|7
1646216870000|2022-03-02 10:27:50|10732.9|10728.9|10732.4|10729.6|10735.6|10729.6|10732.2|10725.6|2
1646216880000|2022-03-02 10:28:00|10733.3|10729.3|10733.6|10730.8|10737.8|10731.4|10732.1|10726.2|13
1646216890000|2022-03-02 10:28:10|10733.7|10729.7|10733.7|10729.7|10733.7|10729.7|10733.5|10729.5|2
1646216900000|2022-03-02 10:28:20|10733.4|10730.6|10729.6|10726.8|10733.7|10730.6|10729.6|10726.8|11
1646216910000|2022-03-02 10:28:30|10730.3|10726.3|10729.4|10726.6|10735|10728.6|10727.8|10724.7|16
1646216920000|2022-03-02 10:28:40|10728.5|10725.7|10727.3|10723.3|10728.5|10725.7|10724.3|10721.5|47
1646216930000|2022-03-02 10:28:50|10730.6|10720.6|10729.7|10725.7|10732.8|10727.7|10728|10720.6|12
1646216940000|2022-03-02 10:29:00|10729.9|10725.9|10726.4|10723.6|10732.6|10725.9|10726.4|10722.4|6
1646216950000|2022-03-02 10:29:10|10727|10724.2|10728|10725.2|10731.1|10728|10721.6|10716.8|68
1646216960000|2022-03-02 10:29:20|10728.3|10724.3|10728.7|10724.7|10731.6|10726|10725.7|10721.6|16
1646216970000|2022-03-02 10:29:30|10728.9|10724.9|10725.1|10721.1|10731.6|10724.9|10722.9|10717.4|10
1646216980000|2022-03-02 10:29:40|10725.7|10722.9|10729.8|10719.8|10729.8|10724|10724.5|10719.6|6
1646216990000|2022-03-02 10:29:50|10727.1|10723.1|10730.9|10726.9|10731.7|10728.8|10726.8|10719.8|7
1646217000000|2022-03-02 10:30:00|10730.6|10727.8|10726.9|10722.9|10733.6|10727.8|10726.8|10721.2|16
1646217010000|2022-03-02 10:30:10|10726.3|10722.3|10723.5|10719.5|10726.3|10722.4|10721.3|10718.5|24
1646217020000|2022-03-02 10:30:20|10723.7|10719.7|10726|10723.2|10726.9|10723.2|10723.7|10719.7|39
1646217030000|2022-03-02 10:30:30|10726.1|10722.1|10724.7|10720.7|10729.6|10723|10722|10718.4|16
1646217040000|2022-03-02 10:30:40|10724.9|10720.9|10724.3|10720.3|10727.6|10722.2|10723.2|10716.6|4
1646217050000|2022-03-02 10:30:50|10724.6|10721.8|10725.2|10722.4|10729.6|10722.9|10724.6|10719.6|15
1646217060000|2022-03-02 10:31:00|10725|10722.2|10724.2|10721.4|10725.3|10722.2|10724.2|10721.1|2
1646217070000|2022-03-02 10:31:10|10725.4|10722.6|10723.3|10719.3|10726|10723.2|10722.2|10718.5|40
1646217080000|2022-03-02 10:31:20|10723.1|10719.1|10723|10720.2|10723.3|10720.2|10723|10719.1|1
1646217090000|2022-03-02 10:31:30|10722.8|10720|10725|10722.2|10725.7|10722.9|10722.8|10719.9|37
1646217100000|2022-03-02 10:31:40|10724.7|10721.9|10727.3|10723.3|10727.3|10723.4|10724.7|10721.3|15
1646217110000|2022-03-02 10:31:50|10726.8|10724|10731.1|10727.1|10731.9|10727.9|10726.8|10724|11
1646217120000|2022-03-02 10:32:00|10730.8|10728|10735.9|10731.9|10735.9|10732.2|10730.8|10728|16
1646217130000|2022-03-02 10:32:10|10735.7|10731.7|10731.7|10727.7|10735.7|10731.7|10730|10723.8|20
1646217140000|2022-03-02 10:32:20|10730.8|10728|10728.5|10724.5|10730.8|10728|10727.4|10724.2|18
1646217150000|2022-03-02 10:32:30|10728.4|10725.6|10731.5|10727.5|10738.6|10732.6|10728.4|10724.2|43
1646217160000|2022-03-02 10:32:40|10730.8|10728|10729.9|10725.9|10730.8|10728|10729.5|10725.9|7
1646217170000|2022-03-02 10:32:50|10731.6|10721.6|10722.2|10719.4|10731.6|10724.6|10722.2|10719.3|7
1646217180000|2022-03-02 10:33:00|10723.1|10719.1|10722.9|10718.9|10726.7|10720.9|10720.9|10715.4|23
1646217190000|2022-03-02 10:33:10|10722.8|10718.8|10720.4|10717.6|10722.8|10719.1|10719.4|10716.5|43
1646217200000|2022-03-02 10:33:20|10720.3|10717.5|10717.1|10714.3|10720.6|10717.8|10717.1|10714.3|20
1646217210000|2022-03-02 10:33:30|10717.4|10713.4|10719|10715|10719.2|10715.3|10716.5|10712.9|19
1646217220000|2022-03-02 10:33:40|10720.8|10716.8|10720.3|10717.5|10721.2|10717.5|10719.9|10716.4|3
1646217230000|2022-03-02 10:33:50|10720.1|10717.3|10715.3|10712.5|10720.1|10717.3|10715.1|10712.3|40
1646217240000|2022-03-02 10:34:00|10716.2|10712.2|10714.3|10711.5|10716.2|10712.5|10714|10711.2|12
1646217250000|2022-03-02 10:34:10|10714.8|10712|10716.4|10712.4|10719.7|10713.2|10714.8|10709.7|8
1646217260000|2022-03-02 10:34:20|10715.5|10712.7|10715.3|10712.5|10716.4|10713|10713.9|10711.1|12
1646217270000|2022-03-02 10:34:30|10716.2|10712.2|10717.4|10713.4|10717.5|10714.7|10714|10711.2|30
1646217280000|2022-03-02 10:34:40|10717.1|10714.3|10719.9|10717.1|10722.8|10718.8|10716.9|10713.2|28
1646217290000|2022-03-02 10:34:50|10720.2|10717.4|10718.9|10716.1|10720.2|10717.4|10718.1|10714.2|40
1646217300000|2022-03-02 10:35:00|10719.8|10715.8|10723|10719|10725.5|10719.1|10719.8|10715.5|17
1646217310000|2022-03-02 10:35:10|10722.8|10718.8|10723|10719|10725.7|10720.3|10721.2|10715.7|22
1646217320000|2022-03-02 10:35:20|10722.4|10718.4|10723.9|10721.1|10725|10721.7|10722.4|10718.4|18
1646217330000|2022-03-02 10:35:30|10724.8|10720.8|10726.8|10722.8|10729.3|10723.1|10722.9|10716.3|24
1646217340000|2022-03-02 10:35:40|10729.3|10719.3|10727.8|10723.8|10729.3|10724.1|10724.7|10719.3|30
1646217350000|2022-03-02 10:35:50|10726.9|10724.1|10732.7|10729.9|10734.3|10730.6|10726.9|10724.1|33
1646217360000|2022-03-02 10:36:00|10732.1|10729.3|10727.4|10723.4|10733.5|10729.3|10727.1|10721.3|24
1646217370000|2022-03-02 10:36:10|10727.2|10723.2|10729.8|10725.8|10733.6|10727.1|10727.1|10723.2|4
1646217380000|2022-03-02 10:36:20|10728.9|10726.1|10731.7|10728.9|10735.2|10732.4|10728.2|10724.2|132
1646217390000|2022-03-02 10:36:30|10731.4|10728.6|10737|10733|10737.4|10734.2|10731.4|10728.6|58
1646217400000|2022-03-02 10:36:40|10738.1|10735.3|10738.9|10736.1|10742|10738.6|10738.1|10735.3|42
1646217410000|2022-03-02 10:36:50|10739.5|10736.7|10737.7|10734.9|10741.5|10736.9|10735.9|10730.7|15
1646217420000|2022-03-02 10:37:00|10737.9|10735.1|10734.5|10731.7|10739.3|10735.5|10734|10727.3|14
1646217430000|2022-03-02 10:37:10|10734.7|10731.9|10732.6|10728.6|10735|10732.2|10731.7|10728.6|14
1646217440000|2022-03-02 10:37:20|10732.8|10728.8|10732.2|10728.2|10734.5|10729.3|10731|10724.5|23
1646217450000|2022-03-02 10:37:30|10735.5|10725.5|10732.2|10728.2|10735.5|10728.5|10732.2|10725.5|4
1646217460000|2022-03-02 10:37:40|10731.9|10729.1|10725.3|10722.5|10734.6|10729.1|10725.3|10722.2|47
1646217470000|2022-03-02 10:37:50|10725.8|10721.8|10721.9|10719.1|10726.2|10722.9|10721.9|10718.8|30
1646217480000|2022-03-02 10:38:00|10723|10719|10721.1|10718.3|10725.8|10722.1|10721.1|10718.3|41
1646217490000|2022-03-02 10:38:10|10720.2|10717.4|10699.3|10696.5|10721.8|10718.1|10699.3|10695.7|288
1646217500000|2022-03-02 10:38:20|10699.6|10695.6|10694.9|10692.1|10700.6|10697.5|10692|10686.6|150
1646217510000|2022-03-02 10:38:30|10694.6|10690.6|10687.6|10683.6|10697.9|10690.6|10682.8|10675.1|103
1646217520000|2022-03-02 10:38:40|10686.7|10683.9|10695.6|10691.6|10702.7|10696.8|10683.1|10680.2|121
1646217530000|2022-03-02 10:38:50|10698.3|10688.3|10693.4|10689.4|10698.3|10691.7|10692.3|10686.9|20
1646217540000|2022-03-02 10:39:00|10696.7|10686.7|10684.5|10681.7|10696.7|10690.3|10683.7|10680.8|58
1646217550000|2022-03-02 10:39:10|10684.8|10680.8|10694.8|10690.8|10695.7|10691.4|10683.9|10680.8|43
1646217560000|2022-03-02 10:39:20|10693.9|10691.1|10691.8|10687.8|10698.8|10694.8|10691.7|10687.8|58
1646217570000|2022-03-02 10:39:30|10692|10688|10696.4|10693.6|10696.4|10693.6|10691.7|10685.3|24
1646217580000|2022-03-02 10:39:40|10697.9|10695.1|10698|10694|10702.5|10696.5|10697.8|10692.5|19
1646217590000|2022-03-02 10:39:50|10696.8|10692.8|10699|10695|10701.4|10695|10695.3|10689.9|10
1646217600000|2022-03-02 10:40:00|10698.2|10694.2|10698.1|10695.3|10700.1|10696.3|10697.1|10689.7|15
1646217610000|2022-03-02 10:40:10|10697.9|10695.1|10695.7|10692.9|10698.8|10695.4|10695.7|10692|4
1646217620000|2022-03-02 10:40:20|10695.6|10692.8|10689.9|10687.1|10695.6|10692.8|10689.6|10686.8|38
1646217630000|2022-03-02 10:40:30|10689.6|10686.8|10688.3|10685.5|10690.4|10687.6|10687.3|10684.2|53
1646217640000|2022-03-02 10:40:40|10689.1|10686.3|10688.4|10684.4|10690.6|10687.1|10687.2|10683.2|27
1646217650000|2022-03-02 10:40:50|10687.9|10685.1|10687.4|10683.4|10688.4|10685.1|10686.3|10683.2|14
1646217660000|2022-03-02 10:41:00|10686.5|10683.7|10688.4|10684.4|10688.4|10685.6|10686.5|10683.7|12
1646217670000|2022-03-02 10:41:10|10691.7|10681.7|10685.8|10681.8|10691.7|10685.7|10685.5|10678.5|34
1646217680000|2022-03-02 10:41:20|10685.5|10682.7|10686|10682|10689.1|10682.7|10685.2|10679.1|4
1646217690000|2022-03-02 10:41:30|10685.7|10682.9|10672.1|10669.3|10687.5|10682.9|10669.6|10664.9|249
1646217700000|2022-03-02 10:41:40|10673.6|10669.6|10677.8|10673.8|10678|10675.1|10673.6|10667.9|67
1646217710000|2022-03-02 10:41:50|10676.9|10674.1|10665.1|10662.3|10678|10674.6|10663.8|10658.3|203
1646217720000|2022-03-02 10:42:00|10666.6|10662.6|10675.9|10673.1|10680.5|10674.3|10666.6|10662.6|37
1646217730000|2022-03-02 10:42:10|10680.3|10670.3|10674.7|10671.9|10681.5|10675.1|10674|10667.3|18
1646217740000|2022-03-02 10:42:20|10674.6|10670.6|10675|10671|10678.3|10671.3|10672.9|10666.7|25
1646217750000|2022-03-02 10:42:30|10674.7|10671.9|10666.6|10662.6|10676|10673.2|10665.3|10658.9|67
1646217760000|2022-03-02 10:42:40|10667.2|10663.2|10668.5|10665.7|10672.1|10669.3|10666.3|10663.2|54
1646217770000|2022-03-02 10:42:50|10668.8|10666|10666|10662|10669|10666|10664.7|10661|21
1646217780000|2022-03-02 10:43:00|10666.3|10663.5|10650.8|10646.8|10666.3|10663.5|10648.2|10641.5|216
1646217790000|2022-03-02 10:43:10|10650.5|10647.7|10653.8|10649.8|10658.9|10654.7|10650.5|10647.7|65
1646217800000|2022-03-02 10:43:20|10652.9|10650.1|10645.9|10635.9|10655.4|10651.8|10635|10628.6|298
1646217810000|2022-03-02 10:43:30|10642.6|10638.6|10644.6|10640.6|10648.1|10642.4|10642.6|10635.3|41
1646217820000|2022-03-02 10:43:40|10643.7|10640.9|10642.3|10639.5|10646.9|10640.9|10635.3|10629.9|72
1646217830000|2022-03-02 10:43:50|10642.1|10639.3|10646.6|10642.6|10656.3|10649.8|10640.8|10636.7|122
1646217840000|2022-03-02 10:44:00|10646.3|10643.5|10650.4|10646.4|10653.7|10647.5|10644.6|10637.5|36
1646217850000|2022-03-02 10:44:10|10650.1|10647.3|10656.9|10646.9|10657|10650.9|10648.1|10641.5|49
1646217860000|2022-03-02 10:44:20|10654.4|10650.4|10656.3|10653.5|10658.1|10654|10653.5|10648.1|33
1646217870000|2022-03-02 10:44:30|10656.5|10653.7|10662.4|10658.4|10666.7|10660.3|10656.5|10653.7|43
1646217880000|2022-03-02 10:44:40|10662.2|10658.2|10662.5|10659.7|10667.3|10661|10661.6|10654.3|28
1646217890000|2022-03-02 10:44:50|10662.7|10659.9|10661.8|10657.8|10671.7|10665.4|10661.8|10655.1|76
1646217900000|2022-03-02 10:45:00|10662.4|10658.4|10661.9|10659.1|10665.4|10659.1|10659.5|10655.1|17
1646217910000|2022-03-02 10:45:10|10663.4|10659.4|10656.1|10653.3|10666.7|10659.4|10656.1|10653.3|43
1646217920000|2022-03-02 10:45:20|10655.9|10653.1|10655.5|10652.7|10658|10654|10655.5|10652.7|19
1646217930000|2022-03-02 10:45:30|10655.7|10652.9|10655.8|10651.8|10657.4|10654.5|10650.5|10645.3|47
1646217940000|2022-03-02 10:45:40|10658.5|10648.5|10654|10650|10659.1|10651.8|10654|10648.1|11
1646217950000|2022-03-02 10:45:50|10653.8|10649.8|10652.5|10649.7|10656.8|10653.1|10651.2|10644.5|31
1646217960000|2022-03-02 10:46:00|10652.9|10650.1|10652.1|10649.3|10653.8|10650.1|10650.2|10646.8|23
1646217970000|2022-03-02 10:46:10|10651.9|10649.1|10651.7|10648.9|10653|10649.9|10651.7|10648.2|15
1646217980000|2022-03-02 10:46:20|10652|10648|10651.6|10647.6|10655.3|10648|10649.8|10643.3|18
1646217990000|2022-03-02 10:46:30|10651.8|10647.8|10652.7|10649.9|10654.9|10649.9|10650.7|10644.5|13
1646218000000|2022-03-02 10:46:40|10654.2|10650.2|10660.9|10650.9|10664.1|10658|10654.2|10650.2|31
1646218010000|2022-03-02 10:46:50|10658.2|10655.4|10660.4|10650.4|10661.1|10655.4|10655.9|10648.9|14
1646218020000|2022-03-02 10:47:00|10660.1|10650.1|10655.3|10645.3|10660.1|10652.9|10653.8|10645.3|10
1646218030000|2022-03-02 10:47:10|10655.5|10645.5|10654|10650|10658.1|10651.8|10651.3|10645|32
1646218040000|2022-03-02 10:47:20|10656.7|10646.7|10650.7|10640.7|10656.7|10648|10649|10640.7|33
1646218050000|2022-03-02 10:47:30|10647.1|10644.3|10650.7|10647.9|10654.3|10648.8|10646.9|10644|26
1646218060000|2022-03-02 10:47:40|10651.3|10647.3|10648.7|10644.7|10653|10647.3|10648.7|10643|8
1646218070000|2022-03-02 10:47:50|10648.4|10645.6|10644|10641.2|10651.4|10645.6|10642.3|10635.9|183
1646218080000|2022-03-02 10:48:00|10644.9|10640.9|10639.5|10635.5|10646.1|10642.7|10636.9|10630.5|89
1646218090000|2022-03-02 10:48:10|10639.8|10635.8|10645.1|10641.1|10647.8|10641.1|10639.5|10632.8|22
1646218100000|2022-03-02 10:48:20|10647.8|10637.8|10639.4|10636.6|10656.4|10649.7|10635.8|10630.2|90
1646218110000|2022-03-02 10:48:30|10639.7|10635.7|10621.7|10617.7|10641.3|10637.3|10608.3|10598.5|363
1646218120000|2022-03-02 10:48:40|10625|10615|10612.9|10608.9|10625|10619.1|10610.7|10603.7|100
1646218130000|2022-03-02 10:48:50|10615.9|10605.9|10610.2|10600.2|10617|10610|10606.8|10599.8|47
1646218140000|2022-03-02 10:49:00|10606.9|10602.9|10604.1|10600.1|10610.5|10606.8|10603|10599.9|106
1646218150000|2022-03-02 10:49:10|10604.9|10600.9|10602.2|10592.2|10608.6|10602.1|10595.9|10590.8|86
1646218160000|2022-03-02 10:49:20|10602.6|10592.6|10596.5|10592.5|10602.8|10596.1|10595.7|10590|40
1646218170000|2022-03-02 10:49:30|10597.1|10593.1|10614.2|10611.4|10615.6|10611.4|10596.3|10589.9|93
1646218180000|2022-03-02 10:49:40|10613.5|10610.7|10610.3|10606.3|10618.2|10611.7|10610|10604.6|66
1646218190000|2022-03-02 10:49:50|10610.1|10606.1|10607.6|10597.6|10615|10608.2|10603.1|10596.6|76
1646218200000|2022-03-02 10:50:00|10604.3|10600.3|10607|10604.2|10610.8|10604.3|10602.4|10599.1|37
1646218210000|2022-03-02 10:50:10|10608.1|10604.1|10605.9|10601.9|10612.9|10607.2|10601.2|10598.1|66
1646218220000|2022-03-02 10:50:20|10605.8|10603|10613.5|10609.5|10616.4|10609.8|10605.8|10603|54
1646218230000|2022-03-02 10:50:30|10612.6|10609.8|10608.7|10604.7|10620.8|10615.3|10608.5|10601.1|69
1646218240000|2022-03-02 10:50:40|10608.9|10604.9|10611.1|10607.1|10614.6|10607.1|10606|10599.4|23
1646218250000|2022-03-02 10:50:50|10610.9|10606.9|10609.3|10605.3|10612.8|10607.1|10607.2|10602.8|13
1646218260000|2022-03-02 10:51:00|10608.4|10605.6|10611.4|10608.6|10620|10614.4|10608.4|10605|43
1646218270000|2022-03-02 10:51:10|10612|10609.2|10614.7|10610.7|10616.5|10613.6|10612|10609.1|22
1646218280000|2022-03-02 10:51:20|10614.2|10611.4|10615.1|10611.1|10615.3|10612.2|10613.8|10610.3|20
1646218290000|2022-03-02 10:51:30|10615.3|10611.3|10615.6|10605.6|10615.6|10612.2|10610.9|10605.6|35
1646218300000|2022-03-02 10:51:40|10612.3|10608.3|10616.1|10612.1|10617|10612.1|10611.4|10605.1|23
1646218310000|2022-03-02 10:51:50|10615.2|10612.4|10614.7|10610.7|10617.4|10612.4|10612.6|10606.8|23
1646218320000|2022-03-02 10:52:00|10615.1|10611.1|10608.3|10604.3|10616.5|10611.1|10607|10600.8|63
1646218330000|2022-03-02 10:52:10|10608.5|10604.5|10614.5|10610.5|10615.3|10611.6|10608.2|10602.4|50
1646218340000|2022-03-02 10:52:20|10614.3|10610.3|10615.2|10605.2|10617|10612.3|10612.3|10602.4|28
1646218350000|2022-03-02 10:52:30|10612.5|10608.5|10616.3|10612.3|10618.8|10612.7|10612.5|10607|43
1646218360000|2022-03-02 10:52:40|10619.6|10609.6|10621.5|10617.5|10627.6|10623.3|10616.2|10609.6|82
1646218370000|2022-03-02 10:52:50|10620.5|10618.7|10618.5|10614.5|10624.6|10618.7|10616.2|10609.8|29
1646218380000|2022-03-02 10:53:00|10618.2|10615.4|10619.2|10616.4|10626.6|10619.6|10617.2|10613.3|29
1646218390000|2022-03-02 10:53:10|10620.4|10617.6|10620.2|10617.4|10624|10618.4|10618.4|10612.8|40
1646218400000|2022-03-02 10:53:20|10621.2|10618.4|10621.1|10617.1|10624.8|10619.4|10619.4|10613.6|10
1646218410000|2022-03-02 10:53:30|10621|10618.2|10620.3|10616.3|10623.3|10619.3|10620.3|10616.3|9
1646218420000|2022-03-02 10:53:40|10620.4|10617.6|10621.5|10617.5|10624.8|10619.4|10620.4|10614|11
1646218430000|2022-03-02 10:53:50|10621.3|10617.3|10612.7|10608.7|10623.6|10617.3|10612.7|10608.7|40
1646218440000|2022-03-02 10:54:00|10612.4|10609.6|10620|10610|10622|10615.6|10612.4|10608|18
1646218450000|2022-03-02 10:54:10|10619.8|10609.8|10611.3|10607.3|10619.8|10609.8|10610.5|10603.8|25
1646218460000|2022-03-02 10:54:20|10614.8|10604.8|10610.9|10606.9|10615.8|10609.6|10607.2|10601|50
1646218470000|2022-03-02 10:54:30|10612.3|10608.3|10616.5|10612.5|10619.2|10612.8|10612.3|10606.4|19
1646218480000|2022-03-02 10:54:40|10616.7|10612.7|10617.3|10613.3|10622.6|10615.6|10615.2|10610|25
1646218490000|2022-03-02 10:54:50|10617.5|10613.5|10618.5|10614.5|10621.6|10615.7|10617.2|10611.2|22
1646218500000|2022-03-02 10:55:00|10621.8|10611.8|10613.3|10609.3|10621.8|10615.3|10613.3|10606|30
1646218510000|2022-03-02 10:55:10|10616|10606|10610.1|10606.1|10616|10609.6|10609.3|10604|25
1646218520000|2022-03-02 10:55:20|10609|10606.2|10608.1|10604.1|10610.8|10607.1|10607.8|10600.8|25
1646218530000|2022-03-02 10:55:30|10607.8|10605|10607.1|10603.1|10610.4|10605.5|10606.8|10600.4|36
1646218540000|2022-03-02 10:55:40|10606.8|10604|10607|10604.2|10607.8|10605|10606.5|10602.5|26
1646218550000|2022-03-02 10:55:50|10607.9|10603.9|10607.6|10604.8|10608.1|10604.8|10606.5|10603.7|6
1646218560000|2022-03-02 10:56:00|10607.8|10605|10608.5|10604.5|10609.8|10605|10605.9|10599.8|17
1646218570000|2022-03-02 10:56:10|10608.3|10604.3|10608.8|10606|10611.2|10606|10607.9|10601.2|12
1646218580000|2022-03-02 10:56:20|10608.4|10605.6|10610.1|10606.1|10613|10606.6|10608.4|10603|13
1646218590000|2022-03-02 10:56:30|10610.3|10606.3|10610.3|10606.3|10613.8|10607.4|10610.2|10603.8|3
1646218600000|2022-03-02 10:56:40|10612.9|10610.1|10615.1|10611.1|10619.6|10611.7|10612|10604.6|45
1646218610000|2022-03-02 10:56:50|10615.3|10611.3|10621.6|10611.6|10622.6|10615.3|10614.2|10610.8|21
1646218620000|2022-03-02 10:57:00|10618.9|10614.9|10633.1|10629.1|10636|10629.4|10618.9|10611.6|245
1646218630000|2022-03-02 10:57:10|10632.5|10629.7|10626.9|10622.9|10632.8|10629.7|10624.2|10617.8|61
1646218640000|2022-03-02 10:57:20|10625.6|10622.8|10634|10624|10634.8|10627.5|10625.6|10620|21
1646218650000|2022-03-02 10:57:30|10630.7|10626.7|10629|10619|10632.2|10626.7|10622.2|10617.8|52
1646218660000|2022-03-02 10:57:40|10626.3|10622.3|10622.5|10618.5|10629.6|10622.4|10621.2|10614.2|9
1646218670000|2022-03-02 10:57:50|10625.2|10615.2|10622.7|10618.7|10625.5|10621.6|10621.6|10615|17
1646218680000|2022-03-02 10:58:00|10622.5|10618.5|10617.2|10607.2|10622.5|10618.8|10612.6|10606.8|31
1646218690000|2022-03-02 10:58:10|10617.4|10607.4|10611.8|10609|10618.2|10611.5|10611.8|10607.4|6
1646218700000|2022-03-02 10:58:20|10612.7|10608.7|10613.9|10609.9|10618.2|10611|10612.6|10605.7|22
1646218710000|2022-03-02 10:58:30|10613|10610.2|10611.4|10608.6|10613|10610.2|10610.8|10607.9|9
1646218720000|2022-03-02 10:58:40|10612.3|10608.3|10611.3|10607.3|10614.2|10608.3|10610.2|10603.8|22
1646218730000|2022-03-02 10:58:50|10610.9|10606.9|10610.9|10606.9|10613.8|10608|10608.8|10603.8|8
1646218740000|2022-03-02 10:59:00|10613.4|10603.4|10611.9|10607.9|10617.9|10613.9|10610.1|10603.4|42
1646218750000|2022-03-02 10:59:10|10615.2|10605.2|10616.2|10613.4|10622|10614.3|10612.2|10605.2|14
1646218760000|2022-03-02 10:59:20|10617.3|10613.3|10621.7|10617.7|10625|10619|10617.3|10613.3|13
1646218770000|2022-03-02 10:59:30|10624.4|10614.4|10621.1|10617.1|10624.4|10619|10618.1|10611.4|12
1646218780000|2022-03-02 10:59:40|10620.9|10616.9|10632.5|10628.5|10635.4|10628.8|10620.9|10616|124
1646218790000|2022-03-02 10:59:50|10632.7|10628.7|10623.1|10619.1|10635.7|10628.8|10623.1|10615.8|41
1646218800000|2022-03-02 11:00:00|10622.8|10620|10626.1|10622.1|10630.2|10623.2|10621.9|10614.8|58
1646218810000|2022-03-02 11:00:10|10625.8|10621.8|10623.8|10619.8|10628.1|10624.7|10621.2|10617.4|29
1646218820000|2022-03-02 11:00:20|10626.5|10616.5|10622.6|10619.8|10630|10624.4|10622.4|10615.1|30
1646218830000|2022-03-02 11:00:30|10622.4|10619.6|10619.4|10609.4|10622.4|10619.6|10615.3|10608.9|29
1646218840000|2022-03-02 11:00:40|10619.6|10609.6|10615.8|10611.8|10620.4|10614|10614.8|10608.6|42
1646218850000|2022-03-02 11:00:50|10615|10612.2|10616.2|10612.2|10619.7|10613.5|10614|10608.9|107
1646218860000|2022-03-02 11:01:00|10615.3|10612.5|10618.6|10614.6|10623.5|10617.1|10615.3|10609.7|27
1646218870000|2022-03-02 11:01:10|10618.8|10614.8|10617.5|10614.7|10622.5|10615.5|10617.3|10611.3|6
1646218880000|2022-03-02 11:01:20|10617.7|10614.9|10615.3|10612.5|10618|10614.9|10613|10610.2|39
1646218890000|2022-03-02 11:01:30|10615.6|10611.6|10613.7|10610.9|10615.6|10612.3|10613.2|10610.4|35
1646218900000|2022-03-02 11:01:40|10613.5|10610.7|10612.8|10608.8|10613.7|10610.9|10612.2|10608.6|48
1646218910000|2022-03-02 11:01:50|10611.7|10608.9|10612.1|10609.3|10613|10609.7|10609.7|10606.6|19
1646218920000|2022-03-02 11:02:00|10611.8|10609|10612.9|10610.1|10614.2|10611.2|10610.8|10603.9|32
1646218930000|2022-03-02 11:02:10|10613.2|10609.2|10616.2|10612.2|10621.3|10615.5|10612.6|10609.2|24
1646218940000|2022-03-02 11:02:20|10615.3|10612.5|10615.8|10611.8|10618.3|10613.3|10612.1|10606.5|20
1646218950000|2022-03-02 11:02:30|10618.5|10608.5|10612.1|10609.3|10618.5|10611.1|10611.7|10608|28
1646218960000|2022-03-02 11:02:40|10610.1|10607.3|10606.4|10602.4|10610.1|10607.3|10605.5|10602.4|41
1646218970000|2022-03-02 11:02:50|10612.1|10602.1|10612.7|10602.7|10615.7|10610.7|10609.1|10602.1|28
1646218980000|2022-03-02 11:03:00|10609.4|10605.4|10607.8|10603.8|10611.1|10606.3|10607.2|10600.9|27
1646218990000|2022-03-02 11:03:10|10607.6|10603.6|10606.3|10603.5|10610.9|10605|10604.7|10599.1|32
1646219000000|2022-03-02 11:03:20|10609.3|10599.3|10605.6|10601.6|10609.3|10602.7|10600.7|10597.8|72
1646219010000|2022-03-02 11:03:30|10608.3|10598.3|10607.2|10603.2|10609.3|10604.4|10603.5|10598.3|21
1646219020000|2022-03-02 11:03:40|10610.9|10600.9|10605.8|10601.8|10610.9|10604.5|10602.2|10596|61
1646219030000|2022-03-02 11:03:50|10606.8|10602.8|10606|10602|10610.3|10603.1|10605.7|10598.5|15
1646219040000|2022-03-02 11:04:00|10605.8|10601.8|10605.6|10601.6|10610.5|10604.2|10605.5|10600.5|8
1646219050000|2022-03-02 11:04:10|10605.8|10601.8|10613|10609|10618.5|10612|10604.8|10598.3|106
1646219060000|2022-03-02 11:04:20|10612.8|10608.8|10633.1|10623.1|10633.4|10627.5|10612.8|10606.1|95
1646219070000|2022-03-02 11:04:30|10630.4|10626.4|10623.6|10619.6|10634.3|10628.5|10623.6|10616.1|91
1646219080000|2022-03-02 11:04:40|10624.4|10620.4|10625.9|10615.9|10625.9|10621.5|10619.3|10612.9|26
1646219090000|2022-03-02 11:04:50|10622.6|10618.6|10617|10613|10626.1|10620.6|10616.2|10612.2|40
1646219100000|2022-03-02 11:05:00|10619.7|10609.7|10612.6|10608.6|10619.7|10613.1|10607.8|10605|42
1646219110000|2022-03-02 11:05:10|10612.5|10609.7|10612.8|10608.8|10620.1|10613.5|10612.5|10606.1|27
1646219120000|2022-03-02 11:05:20|10612.6|10608.6|10637.2|10633.2|10640.9|10635.5|10612.6|10606.8|144
1646219130000|2022-03-02 11:05:30|10639.4|10635.4|10636.4|10632.4|10643|10636.3|10631.2|10626.5|68
1646219140000|2022-03-02 11:05:40|10636.2|10632.2|10631.1|10628.3|10636.4|10632.5|10631.1|10625.9|23
1646219150000|2022-03-02 11:05:50|10630.3|10627.5|10648.6|10644.6|10652.3|10646.6|10630.3|10624.5|123
1646219160000|2022-03-02 11:06:00|10648|10644|10643.4|10639.4|10651.7|10644.2|10640.9|10636.1|53
1646219170000|2022-03-02 11:06:10|10646.7|10636.7|10641.3|10638.5|10646.7|10640|10640.4|10636.7|38
1646219180000|2022-03-02 11:06:20|10641|10638.2|10637.8|10635|10641|10638.2|10637.3|10633.8|24
1646219190000|2022-03-02 11:06:30|10636.7|10633.9|10640.8|10636.8|10644.3|10636.8|10634.7|10630.1|76
1646219200000|2022-03-02 11:06:40|10639.9|10637.1|10639.7|10636.9|10646.1|10640.3|10639.5|10634.1|28
1646219210000|2022-03-02 11:06:50|10639.5|10636.7|10646.4|10642.4|10646.6|10643.5|10639.5|10634.1|30
1646219220000|2022-03-02 11:07:00|10646.1|10643.3|10649.8|10645.8|10652.9|10646.6|10642.5|10638.5|64
1646219230000|2022-03-02 11:07:10|10649.5|10646.7|10642.4|10638.4|10651.6|10648.5|10642.2|10638.2|48
1646219240000|2022-03-02 11:07:20|10643|10639|10643.2|10639.2|10644|10640|10641.7|10638.6|17
1646219250000|2022-03-02 11:07:30|10642.8|10638.8|10642.8|10638.8|10646.4|10640.9|10641|10636.1|8
1646219260000|2022-03-02 11:07:40|10643.4|10639.4|10650.2|10646.2|10652.7|10646.6|10643.4|10636.9|28
1646219270000|2022-03-02 11:07:50|10649.3|10646.5|10639.5|10629.5|10649.9|10646.5|10636|10629.3|32
1646219280000|2022-03-02 11:08:00|10637.8|10633.8|10640.7|10637.9|10641.7|10637.9|10636.5|10629.9|15
1646219290000|2022-03-02 11:08:10|10641|10637|10645.8|10641.8|10649.1|10641.9|10638.4|10632.3|34
1646219300000|2022-03-02 11:08:20|10649.1|10639.1|10653.6|10649.6|10653.6|10650.5|10645.9|10639.1|44
1646219310000|2022-03-02 11:08:30|10653.4|10649.4|10653.2|10649.2|10655.7|10651.2|10652.1|10645.7|25
1646219320000|2022-03-02 11:08:40|10652.9|10650.1|10652.6|10648.6|10653.5|10650.1|10645.5|10640.6|28
1646219330000|2022-03-02 11:08:50|10652.3|10649.5|10650.6|10646.6|10658.9|10652.7|10650.6|10643.9|17
1646219340000|2022-03-02 11:09:00|10650.8|10646.8|10655.6|10651.6|10655.6|10651.6|10649.5|10646|28
1646219350000|2022-03-02 11:09:10|10657.5|10647.5|10649|10645|10657.5|10650.7|10649|10645|28
1646219360000|2022-03-02 11:09:20|10648.7|10645.9|10653|10649|10656.1|10649.8|10648.7|10645|18
1646219370000|2022-03-02 11:09:30|10652.8|10648.8|10651|10647|10652.8|10649.7|10650.9|10647|14
1646219380000|2022-03-02 11:09:40|10651.2|10647.2|10649.2|10645.2|10653.3|10647.3|10646.7|10641.7|12
1646219390000|2022-03-02 11:09:50|10649|10645|10647.9|10637.9|10652.5|10646.1|10640.9|10637.4|66
1646219400000|2022-03-02 11:10:00|10644.6|10640.6|10645.4|10641.4|10647.9|10643.1|10644.6|10637.7|15
1646219410000|2022-03-02 11:10:10|10648.1|10638.1|10648.9|10638.9|10648.9|10643.3|10645.2|10637.7|25
1646219420000|2022-03-02 11:10:20|10645.6|10641.6|10654.7|10651.9|10655.8|10652.1|10645.1|10640.7|74
1646219430000|2022-03-02 11:10:30|10654.9|10652.1|10663.1|10660.3|10669.9|10663.8|10654|10649.9|127
1646219440000|2022-03-02 11:10:40|10662.9|10660.1|10659.4|10655.4|10667.3|10660.6|10655.5|10651.1|50
1646219450000|2022-03-02 11:10:50|10663|10656.6|10662.4|10658.4|10664.1|10658.4|10658.2|10652.9|41
1646219460000|2022-03-02 11:11:00|10661.6|10657.6|10668.9|10658.9|10668.9|10662.5|10659.5|10654.3|62
1646219470000|2022-03-02 11:11:10|10665.6|10661.6|10666.3|10663.5|10669.7|10664.1|10664.5|10659.7|35
1646219480000|2022-03-02 11:11:20|10666.4|10662.4|10655.6|10651.6|10666.4|10662.7|10654.1|10650.5|42
1646219490000|2022-03-02 11:11:30|10654.8|10650.8|10658.9|10648.9|10663.1|10656.6|10652.9|10648.9|34
1646219500000|2022-03-02 11:11:40|10658.4|10648.4|10652.4|10648.4|10658.4|10651.5|10652.4|10644.9|23
1646219510000|2022-03-02 11:11:50|10651.5|10648.7|10656.6|10652.6|10659.7|10655.7|10651.5|10645.9|31
1646219520000|2022-03-02 11:12:00|10660.2|10650.2|10670.4|10666.4|10676.9|10669.4|10655.5|10649.7|121
1646219530000|2022-03-02 11:12:10|10670.1|10667.3|10672.2|10668.2|10679.9|10674.3|10670.1|10663.7|103
1646219540000|2022-03-02 11:12:20|10677.7|10667.7|10674.4|10670.4|10677.7|10670.9|10669.3|10662.9|192
1646219550000|2022-03-02 11:12:30|10674.2|10670.2|10675.5|10671.5|10682.2|10676.4|10674.2|10668|171
1646219560000|2022-03-02 11:12:40|10678.2|10668.2|10670.9|10666.9|10678.2|10671.8|10670.6|10666.9|24
1646219570000|2022-03-02 11:12:50|10669.8|10667|10681.5|10677.5|10682.6|10678.3|10669.2|10665.5|58
1646219580000|2022-03-02 11:13:00|10684.2|10674.2|10674.8|10672|10684.2|10678.4|10674.8|10671.4|31
1646219590000|2022-03-02 11:13:10|10676.1|10672.1|10669.7|10665.7|10677.1|10673.1|10669.4|10664.8|40
1646219600000|2022-03-02 11:13:20|10673|10663|10669.6|10666.8|10676.4|10670.2|10668.8|10663|39
1646219610000|2022-03-02 11:13:30|10669.9|10665.9|10673.3|10669.3|10676.4|10670.2|10669.6|10664.5|41
1646219620000|2022-03-02 11:13:40|10671.8|10669|10676|10666|10676.3|10669.3|10671.8|10665|8
1646219630000|2022-03-02 11:13:50|10672.7|10668.7|10675.1|10671.1|10676.2|10671.1|10672.5|10666.2|7
1646219640000|2022-03-02 11:14:00|10677|10667|10670.5|10666.5|10677|10670.6|10669.7|10663|21
1646219650000|2022-03-02 11:14:10|10674|10664|10670.5|10666.5|10674.6|10667.9|10668.9|10662.8|69
1646219660000|2022-03-02 11:14:20|10668.9|10666.1|10664.7|10660.7|10671.3|10667.6|10664|10658.8|38
1646219670000|2022-03-02 11:14:30|10664.9|10660.9|10659.8|10657|10667.6|10660.9|10658.8|10653.2|69
1646219680000|2022-03-02 11:14:40|10662.6|10652.6|10658.7|10654.7|10662.6|10655.8|10657.8|10651.6|6
1646219690000|2022-03-02 11:14:50|10658.9|10654.9|10662|10659.2|10666.6|10659.9|10658.6|10652.2|11
1646219700000|2022-03-02 11:15:00|10663.2|10653.2|10669.4|10659.4|10669.4|10664|10659.2|10652.4|30
1646219710000|2022-03-02 11:15:10|10666.1|10662.1|10677|10674.2|10677.9|10674.2|10665.8|10659.4|39
1646219720000|2022-03-02 11:15:20|10677.8|10675|10672.1|10668.1|10680.8|10675|10669.2|10663.8|101
1646219730000|2022-03-02 11:15:30|10671.2|10668.4|10671.6|10668.8|10675.6|10672.2|10667.5|10660.8|39
1646219740000|2022-03-02 11:15:40|10671.7|10668.9|10668.9|10664.9|10673.4|10669.5|10665.2|10658.8|36
1646219750000|2022-03-02 11:15:50|10668.6|10665.8|10677.1|10674.3|10681|10675.4|10667.4|10664.5|42
1646219760000|2022-03-02 11:16:00|10676.9|10674.1|10687.8|10685|10693.8|10687.4|10675.6|10672.3|116
1646219770000|2022-03-02 11:16:10|10692.6|10682.6|10687.1|10683.1|10692.6|10687|10684.3|10678|78
1646219780000|2022-03-02 11:16:20|10686.2|10683.4|10681.8|10679|10686.8|10684|10680.8|10677.1|8
1646219790000|2022-03-02 11:16:30|10682.1|10679.3|10690.7|10686.7|10693|10688|10677.8|10673.9|98
1646219800000|2022-03-02 11:16:40|10689.8|10687|10684.3|10680.3|10690.7|10687.3|10684.3|10677.6|26
1646219810000|2022-03-02 11:16:50|10687.6|10677.6|10682.4|10679.6|10687.8|10682.1|10682.4|10677.6|25
1646219820000|2022-03-02 11:17:00|10683.3|10679.3|10686.3|10682.3|10690.4|10685.4|10682.8|10677.6|55
1646219830000|2022-03-02 11:17:10|10685.2|10682.4|10684.3|10680.3|10688|10682.4|10684.2|10677.8|19
1646219840000|2022-03-02 11:17:20|10684.5|10680.5|10689.7|10685.7|10692.5|10688.5|10684.5|10680.5|42
1646219850000|2022-03-02 11:17:30|10688.5|10684.9|10685.8|10683|10693.4|10686.7|10685.8|10682.7|26
1646219860000|2022-03-02 11:17:40|10686.6|10683.8|10689.7|10685.7|10692.7|10689.6|10686.6|10681.5|31
1646219870000|2022-03-02 11:17:50|10692.4|10682.4|10692.6|10689.8|10693.2|10690.4|10687.8|10682.2|22
1646219880000|2022-03-02 11:18:00|10692.1|10689.3|10701.5|10697.5|10701.5|10698.6|10690.9|10686.9|100
1646219890000|2022-03-02 11:18:10|10701.3|10697.3|10698.5|10694.5|10701.3|10697.3|10696.5|10690.4|25
1646219900000|2022-03-02 11:18:20|10697.7|10693.7|10696.7|10692.7|10700|10693.7|10692.4|10689.3|27
1646219910000|2022-03-02 11:18:30|10699.4|10689.4|10693.7|10689.7|10699.7|10692.8|10691.8|10687.2|22
1646219920000|2022-03-02 11:18:40|10692.5|10686.4|10700.4|10697.6|10701.3|10697.6|10692.5|10686.4|36
1646219930000|2022-03-02 11:18:50|10700.2|10697.4|10702.4|10699.6|10706|10701.4|10696.2|10693.1|56
1646219940000|2022-03-02 11:19:00|10703|10700.2|10705.5|10701.5|10708.9|10706.1|10703|10700.2|79
1646219950000|2022-03-02 11:19:10|10704.6|10701.8|10704|10701.2|10706.6|10701.8|10700.9|10695.2|55
1646219960000|2022-03-02 11:19:20|10704.3|10700.3|10704.1|10700.1|10704.6|10701|10701|10694.6|20
1646219970000|2022-03-02 11:19:30|10704.7|10700.7|10702.5|10698.5|10706.3|10701.2|10701|10695.8|18
1646219980000|2022-03-02 11:19:40|10705.8|10695.8|10693.5|10689.5|10705.8|10699.4|10692.2|10688.5|30
1646219990000|2022-03-02 11:19:50|10697.4|10687.4|10697.5|10693.5|10701.2|10696.6|10691.2|10686|62
1646220000000|2022-03-02 11:20:00|10697.2|10694.4|10700.5|10696.5|10701.7|10697.8|10697.2|10694.4|23
1646220010000|2022-03-02 11:20:10|10700.7|10696.7|10715.7|10711.7|10719.2|10716.4|10700.7|10694|166
1646220020000|2022-03-02 11:20:20|10715.9|10711.9|10711.9|10707.9|10717.6|10712|10708.8|10703.2|38
1646220030000|2022-03-02 11:20:30|10712.1|10708.1|10711.9|10707.9|10717.4|10712.9|10711.7|10707.4|50
1646220040000|2022-03-02 11:20:40|10714.6|10704.6|10709|10706.2|10714.6|10708.3|10709|10704.6|19
1646220050000|2022-03-02 11:20:50|10708.8|10706|10703.1|10699.1|10709.1|10706|10703|10697.4|18
1646220060000|2022-03-02 11:21:00|10703.7|10699.7|10704.9|10700.9|10708|10701.2|10703.7|10697.6|14
1646220070000|2022-03-02 11:21:10|10704|10701.2|10698.9|10694.9|10704.1|10701.2|10697.6|10692.6|39
1646220080000|2022-03-02 11:21:20|10698.6|10695.8|10700.3|10696.3|10706.6|10699.9|10697.8|10693.8|36
1646220090000|2022-03-02 11:21:30|10700.5|10696.5|10695.1|10691.1|10702.8|10696.6|10694.5|10687.6|33
1646220100000|2022-03-02 11:21:40|10694.8|10692|10697.4|10687.4|10698.6|10692.2|10691.3|10686|37
1646220110000|2022-03-02 11:21:50|10697.2|10687.2|10695.7|10691.7|10697.2|10693.2|10691.3|10685.8|42
1646220120000|2022-03-02 11:22:00|10694.8|10692|10693.1|10689.1|10695.7|10692.2|10692.9|10688.9|15
1646220130000|2022-03-02 11:22:10|10691.8|10689|10693.7|10689.7|10699.2|10692.7|10691.8|10689|22
1646220140000|2022-03-02 11:22:20|10690.9|10688.1|10691.9|10687.9|10692.2|10689|10690.6|10687.8|12
1646220150000|2022-03-02 11:22:30|10691|10688.2|10689|10686.2|10691.1|10688.2|10688.8|10684.9|16
1646220160000|2022-03-02 11:22:40|10688.4|10685.6|10687.1|10683.1|10690.8|10686.7|10686.5|10680.6|46
1646220170000|2022-03-02 11:22:50|10686.2|10683.4|10687.9|10683.9|10692.4|10685|10685.9|10680.6|6
1646220180000|2022-03-02 11:23:00|10687.3|10683.3|10696.6|10693.8|10698.6|10693.8|10686.8|10683.1|26
1646220190000|2022-03-02 11:23:10|10699.4|10689.4|10695.7|10691.7|10699.4|10693|10693|10688.4|17
1646220200000|2022-03-02 11:23:20|10696.5|10692.5|10697.7|10693.7|10697.9|10693.9|10696.5|10692.5|4
1646220210000|2022-03-02 11:23:30|10696.8|10694|10702.7|10698.7|10705.2|10699.6|10696.6|10690.2|44
1646220220000|2022-03-02 11:23:40|10702.4|10699.6|10701.3|10697.3|10706.4|10699.8|10699.4|10695|14
1646220230000|2022-03-02 11:23:50|10702.6|10698.6|10700.3|10696.3|10705.6|10698.9|10697.2|10694.3|27
1646220240000|2022-03-02 11:24:00|10699.5|10695.5|10694.2|10690.2|10700.2|10696.3|10694.2|10690.2|25
1646220250000|2022-03-02 11:24:10|10694|10690|10694.2|10684.2|10697.5|10690.5|10689.9|10684.1|21
1646220260000|2022-03-02 11:24:20|10694.7|10684.7|10688.7|10685.9|10694.7|10688|10687.8|10681.4|14
1646220270000|2022-03-02 11:24:30|10689.6|10685.6|10687.7|10684.9|10689.8|10686.7|10687.7|10684.6|14
1646220280000|2022-03-02 11:24:40|10688.6|10684.6|10691.4|10687.4|10695.1|10688.4|10686.7|10681.8|16
1646220290000|2022-03-02 11:24:50|10692.5|10689.7|10688.4|10684.4|10700.1|10692.8|10688.4|10684.4|37
1646220300000|2022-03-02 11:25:00|10691.7|10681.7|10688.4|10684.4|10695.9|10688.7|10688.2|10681.3|28
1646220310000|2022-03-02 11:25:10|10691.1|10681.1|10692.6|10688.6|10693.9|10688.8|10687|10680.1|27
1646220320000|2022-03-02 11:25:20|10693.2|10690.4|10693.4|10689.4|10694.6|10690.9|10693.2|10689.2|17
1646220330000|2022-03-02 11:25:30|10693.6|10689.6|10694.6|10690.6|10701.3|10696.5|10693.3|10687.1|54
1646220340000|2022-03-02 11:25:40|10700.3|10690.3|10695.8|10691.8|10700.3|10693.6|10695.8|10689.1|12
1646220350000|2022-03-02 11:25:50|10698.9|10688.9|10695.8|10691.8|10698.9|10692.9|10692.4|10688.1|21
1646220360000|2022-03-02 11:26:00|10695.6|10691.6|10696.6|10692.6|10700.1|10694.6|10692.7|10687.5|27
1646220370000|2022-03-02 11:26:10|10696.5|10693.7|10696.6|10692.6|10696.8|10693.9|10695.7|10692.6|7
1646220380000|2022-03-02 11:26:20|10698.5|10688.5|10695.6|10691.6|10698.5|10692.3|10692.8|10688.5|21
1646220390000|2022-03-02 11:26:30|10695.4|10691.4|10697.6|10693.6|10699.3|10693.6|10694.7|10689.3|8
1646220400000|2022-03-02 11:26:40|10700.4|10696.4|10701.2|10697.2|10703.1|10697.7|10698.6|10692.1|50
1646220410000|2022-03-02 11:26:50|10700.9|10698.1|10706.9|10696.9|10707.5|10702.5|10700.9|10695.9|38
1646220420000|2022-03-02 11:27:00|10703.6|10699.6|10705.2|10701.2|10707.7|10702.4|10702.3|10696.6|41
1646220430000|2022-03-02 11:27:10|10708.5|10698.5|10707.3|10704.5|10715.5|10709.3|10704.9|10698.5|63
1646220440000|2022-03-02 11:27:20|10707.4|10703.4|10707.6|10703.6|10711.3|10706|10705.5|10700.7|36
1646220450000|2022-03-02 11:27:30|10710.3|10700.3|10706.8|10702.8|10710.3|10704.7|10704.7|10699.8|20
1646220460000|2022-03-02 11:27:40|10709.5|10699.5|10703.8|10699.8|10709.5|10703.1|10701.9|10696.7|18
1646220470000|2022-03-02 11:27:50|10702.9|10700.1|10706.8|10702.8|10710.5|10703.3|10702.7|10699|11
1646220480000|2022-03-02 11:28:00|10710.1|10700.1|10707.8|10703.8|10710.5|10705.1|10707.1|10700.1|5
1646220490000|2022-03-02 11:28:10|10706.8|10702.8|10707.8|10703.8|10711.3|10705.9|10705.6|10698.9|24
1646220500000|2022-03-02 11:28:20|10708|10704|10716.2|10712.2|10716.8|10713.9|10707.8|10703.8|68
1646220510000|2022-03-02 11:28:30|10715.9|10713.1|10718.5|10715.7|10723.5|10719.2|10715.9|10711.3|55
1646220520000|2022-03-02 11:28:40|10719.4|10715.4|10724.3|10720.3|10728.1|10720.9|10716.9|10713.6|109
1646220530000|2022-03-02 11:28:50|10724|10720|10721.9|10719.1|10726.5|10720|10719.2|10715.6|59
1646220540000|2022-03-02 11:29:00|10722.1|10719.3|10713.3|10710.5|10723.8|10719.8|10713.3|10707.7|62
1646220550000|2022-03-02 11:29:10|10713|10710.2|10710.6|10706.6|10716.3|10711.7|10710.6|10705.9|26
1646220560000|2022-03-02 11:29:20|10709.5|10706.7|10705.7|10702.9|10713.1|10707.8|10704.7|10699.2|40
1646220570000|2022-03-02 11:29:30|10706|10702|10705.6|10701.6|10711.7|10703.8|10704.7|10699.6|42
1646220580000|2022-03-02 11:29:40|10706|10702|10704.7|10701.9|10709.5|10702.7|10704.2|10699.5|14
1646220590000|2022-03-02 11:29:50|10705.6|10701.6|10709|10705|10709|10705.9|10705.6|10701.6|21
1646220600000|2022-03-02 11:30:00|10708.1|10705.3|10711.7|10708.9|10712|10709.2|10707.9|10705|31
1646220610000|2022-03-02 11:30:10|10711.4|10708.6|10712.5|10702.5|10712.8|10708.6|10708.7|10702.3|20
1646220620000|2022-03-02 11:30:20|10709.2|10705.2|10710.6|10706.6|10714.3|10708.7|10707.8|10700.5|13
1646220630000|2022-03-02 11:30:30|10708.7|10705.9|10711.2|10707.2|10713.7|10710.1|10708.7|10703.1|31
1646220640000|2022-03-02 11:30:40|10710.9|10708.1|10710.9|10708.1|10714.7|10708.3|10710.9|10704.2|13
1646220650000|2022-03-02 11:30:50|10711.1|10708.3|10712.9|10710.1|10712.9|10710.1|10711.1|10708.3|10
1646220660000|2022-03-02 11:31:00|10713.2|10709.2|10706|10702|10714.7|10709.3|10704.5|10699.5|54
1646220670000|2022-03-02 11:31:10|10705.7|10702.9|10707|10703|10707|10703|10701.9|10696.3|22
1646220680000|2022-03-02 11:31:20|10705.9|10703.1|10708.6|10704.6|10711.7|10704.6|10704.1|10697.3|26
1646220690000|2022-03-02 11:31:30|10711.3|10701.3|10708.6|10704.6|10711.3|10705.3|10705.6|10699.1|12
1646220700000|2022-03-02 11:31:40|10711.1|10701.1|10707.7|10697.7|10711.1|10704.3|10704.4|10697.7|18
1646220710000|2022-03-02 11:31:50|10704.7|10701.9|10699.5|10696.7|10707.7|10702.3|10699.5|10695.7|15
1646220720000|2022-03-02 11:32:00|10702.5|10692.5|10708.5|10705.7|10710.6|10705.7|10696.4|10691.3|58
1646220730000|2022-03-02 11:32:10|10707.3|10704.5|10704.8|10700.8|10707.3|10704.5|10702.4|10699.6|20
1646220740000|2022-03-02 11:32:20|10709|10699|10706.9|10704.1|10709|10704.1|10699.2|10694.1|40
1646220750000|2022-03-02 11:32:30|10707.4|10704.6|10711.5|10708.7|10716.7|10710.5|10706.7|10703|21
1646220760000|2022-03-02 11:32:40|10711.8|10707.8|10707|10703|10711.8|10708.1|10703.7|10698.3|52
1646220770000|2022-03-02 11:32:50|10705.9|10703.1|10707.7|10704.9|10712.7|10706|10705.9|10699.7|65
1646220780000|2022-03-02 11:33:00|10708|10704|10704.5|10701.7|10709.1|10704|10704.3|10699.1|18
1646220790000|2022-03-02 11:33:10|10704.6|10700.6|10694.4|10690.4|10704.6|10701.7|10694.1|10687.3|36
1646220800000|2022-03-02 11:33:20|10697.7|10687.7|10691.4|10687.4|10699.7|10692.4|10690.3|10684.9|29
1646220810000|2022-03-02 11:33:30|10690.3|10687.5|10701.4|10697.4|10703.7|10699|10690.3|10685.6|47
1646220820000|2022-03-02 11:33:40|10701.1|10698.3|10698|10694|10705|10698.3|10696|10689|90
1646220830000|2022-03-02 11:33:50|10700.9|10690.9|10701.6|10697.6|10705.6|10697.6|10698.2|10690.9|22
1646220840000|2022-03-02 11:34:00|10701.3|10698.5|10702.5|10699.7|10708.9|10702.9|10701.3|10695.5|10
1646220850000|2022-03-02 11:34:10|10703.4|10699.4|10705.5|10695.5|10706.5|10699.7|10702|10695.5|5
1646220860000|2022-03-02 11:34:20|10702.8|10698.8|10701|10697|10704.5|10699|10701|10694.1|18
1646220870000|2022-03-02 11:34:30|10703.7|10693.7|10700.8|10696.8|10705.7|10699.2|10698.9|10692.7|28
1646220880000|2022-03-02 11:34:40|10701|10697|10701.6|10697.6|10704.6|10697.6|10701|10694.1|4
1646220890000|2022-03-02 11:34:50|10703.6|10700.8|10701.6|10697.6|10705.9|10700.8|10701.6|10695.7|8
1646220900000|2022-03-02 11:35:00|10701.8|10697.8|10699.6|10695.6|10707.1|10699.7|10699.6|10694.9|10
1646220910000|2022-03-02 11:35:10|10699.5|10696.7|10700.4|10696.4|10704.5|10697.5|10699.5|10693.6|2
1646220920000|2022-03-02 11:35:20|10700.3|10697.5|10700.6|10696.6|10703.9|10698.3|10700.3|10693.7|7
1646220930000|2022-03-02 11:35:30|10700.3|10697.5|10704.6|10700.6|10706.7|10700.6|10700.3|10694.7|7
1646220940000|2022-03-02 11:35:40|10703.7|10700.9|10701.4|10697.4|10704.5|10700.9|10700.1|10693.9|13
1646220950000|2022-03-02 11:35:50|10701.2|10697.2|10701.6|10697.6|10701.6|10697.6|10700.1|10697.2|0
1646220960000|2022-03-02 11:36:00|10700.5|10697.7|10714.9|10712.1|10719.5|10712.2|10700.5|10694.1|29
1646220970000|2022-03-02 11:36:10|10714.7|10711.9|10718.5|10708.5|10718.8|10714.3|10713.9|10707.2|21
1646220980000|2022-03-02 11:36:20|10715.8|10711.8|10716|10712|10717|10713.3|10715.8|10711.8|8
1646220990000|2022-03-02 11:36:30|10715.8|10711.8|10713.9|10711.1|10717.5|10711.8|10713.1|10706.5|15
1646221000000|2022-03-02 11:36:40|10714.8|10710.8|10716.2|10713.4|10717.5|10713.4|10712.1|10707.1|17
1646221010000|2022-03-02 11:36:50|10715.9|10713.1|10715|10711|10718.5|10713.1|10714.2|10708.5|6
1646221020000|2022-03-02 11:37:00|10714.7|10711.9|10714.7|10711.9|10716.5|10712.2|10712.7|10706.5|26
1646221030000|2022-03-02 11:37:10|10715.7|10712.9|10724.5|10721.7|10728.1|10722.8|10715.5|10710.1|83
1646221040000|2022-03-02 11:37:20|10724.7|10721.9|10733.5|10730.7|10740.7|10734|10724.6|10718.3|152
1646221050000|2022-03-02 11:37:30|10733.8|10731|10733.8|10723.8|10738.6|10734.2|10733.4|10723.4|34
1646221060000|2022-03-02 11:37:40|10733.6|10723.6|10727.2|10724.4|10733.8|10727.2|10727.2|10722.1|23
1646221070000|2022-03-02 11:37:50|10727.5|10723.5|10730.5|10726.5|10732.3|10726.5|10727.4|10721.6|21
1646221080000|2022-03-02 11:38:00|10728.6|10725.8|10727.3|10723.3|10732|10725.8|10725.4|10718.2|29
1646221090000|2022-03-02 11:38:10|10727.5|10723.5|10729.7|10725.7|10733.2|10726.6|10726.2|10719|18
1646221100000|2022-03-02 11:38:20|10733|10723|10727.7|10723.7|10736.2|10730.7|10727.7|10722.7|28
1646221110000|2022-03-02 11:38:30|10726.8|10724|10726.4|10723.6|10727|10724|10725.4|10722.5|12
1646221120000|2022-03-02 11:38:40|10726.8|10724|10728.5|10724.5|10733.2|10726.7|10726.8|10720.7|12
1646221130000|2022-03-02 11:38:50|10729.1|10725.7|10727.7|10723.7|10731.2|10725.7|10727.4|10721|8
1646221140000|2022-03-02 11:39:00|10729.4|10726.6|10730.5|10726.5|10730.5|10726.6|10728.1|10725.3|19
1646221150000|2022-03-02 11:39:10|10730.2|10727.4|10726.6|10723.8|10734|10727.4|10726.6|10719.2|26
1646221160000|2022-03-02 11:39:20|10726.4|10723.6|10726.5|10722.5|10726.9|10723.8|10726.4|10722.5|9
1646221170000|2022-03-02 11:39:30|10726.7|10722.7|10734.4|10724.4|10734.6|10728.8|10723.5|10718.5|44
1646221180000|2022-03-02 11:39:40|10731.7|10727.7|10731.4|10721.4|10734.4|10728.2|10729.2|10721.4|11
1646221190000|2022-03-02 11:39:50|10728.7|10724.7|10723.8|10721|10731.4|10724.7|10723.8|10719.4|13
1646221200000|2022-03-02 11:40:00|10723.6|10720.8|10723.7|10719.7|10723.9|10721|10723.6|10719.7|8
1646221210000|2022-03-02 11:40:10|10722.5|10719.1|10713.5|10709.5|10723.7|10719.8|10713.5|10709.5|23
1646221220000|2022-03-02 11:40:20|10713.2|10710.7|10713|10710.2|10719|10711.5|10713|10706.5|14
1646221230000|2022-03-02 11:40:30|10713.2|10710.4|10711.5|10707.5|10720.3|10712.8|10710.4|10705|19
1646221240000|2022-03-02 11:40:40|10711.4|10708.6|10713.3|10709.3|10716.1|10709.6|10710.4|10705|11
1646221250000|2022-03-02 11:40:50|10716.2|10706.2|10722.2|10712.2|10722.2|10717.4|10712.2|10706|38
1646221260000|2022-03-02 11:41:00|10719.5|10715.5|10723.5|10719.5|10728.4|10721.5|10719.5|10714.2|27
1646221270000|2022-03-02 11:41:10|10723.3|10719.3|10732.1|10728.1|10735|10728.5|10723.3|10716.6|44
1646221280000|2022-03-02 11:41:20|10731|10728.2|10727.2|10724.4|10735.8|10728.6|10727.2|10723.5|19
1646221290000|2022-03-02 11:41:30|10728.1|10724.1|10726.3|10722.3|10732.2|10725.5|10725.4|10721.5|34
1646221300000|2022-03-02 11:41:40|10725.7|10721.7|10724|10721.2|10731|10724.3|10723.2|10718.8|21
1646221310000|2022-03-02 11:41:50|10724.2|10721.4|10726.1|10722.1|10730.8|10723.3|10723.2|10720.1|8
1646221320000|2022-03-02 11:42:00|10728.8|10718.8|10728.5|10724.5|10730.8|10726|10725|10718.8|67
1646221330000|2022-03-02 11:42:10|10728.7|10724.7|10729.7|10725.7|10729.7|10725.8|10727.8|10724.4|50
1646221340000|2022-03-02 11:42:20|10729.5|10725.5|10734.9|10730.9|10738.2|10730.9|10729.2|10725.5|29
1646221350000|2022-03-02 11:42:30|10734.7|10730.7|10737.2|10734.4|10744.5|10739.7|10734.4|10728|91
1646221360000|2022-03-02 11:42:40|10736.5|10733.7|10744.9|10740.9|10752.4|10746|10735.4|10732.6|114
1646221370000|2022-03-02 11:42:50|10743.9|10739.9|10743.5|10740.7|10750.8|10744.5|10742.6|10736.2|33
1646221380000|2022-03-02 11:43:00|10742.6|10739.8|10752.2|10749.4|10753|10749.4|10742.6|10737.2|51
1646221390000|2022-03-02 11:43:10|10751.7|10748.9|10745.9|10741.9|10753.5|10748.9|10745.9|10741.2|57
1646221400000|2022-03-02 11:43:20|10745.6|10742.8|10761.3|10757.3|10768|10761.1|10745.1|10740.8|105
1646221410000|2022-03-02 11:43:30|10764.8|10754.8|10775.7|10765.7|10777.2|10770|10764.7|10754.8|123
1646221420000|2022-03-02 11:43:40|10776.3|10766.3|10767.3|10763.3|10776.8|10769.5|10762|10756.6|114
1646221430000|2022-03-02 11:43:50|10770|10760|10761.6|10751.6|10770|10762.7|10756.9|10751.2|45
1646221440000|2022-03-02 11:44:00|10758.9|10754.9|10759.3|10755.3|10766|10759.9|10758.3|10751.8|65
1646221450000|2022-03-02 11:44:10|10760.3|10756.3|10762.2|10759.4|10766.6|10759.4|10760.1|10754.2|28
1646221460000|2022-03-02 11:44:20|10762.9|10758.9|10762.1|10758.1|10764.6|10759.2|10760.2|10754.6|6
1646221470000|2022-03-02 11:44:30|10762.3|10758.3|10765.4|10755.4|10767.5|10760.9|10761.5|10754.8|22
1646221480000|2022-03-02 11:44:40|10765.1|10755.1|10752|10749.2|10765.1|10756.9|10752|10747.1|75
1646221490000|2022-03-02 11:44:50|10753.3|10749.3|10748.5|10744.5|10757.4|10750.8|10746.6|10739.4|46
1646221500000|2022-03-02 11:45:00|10748.4|10745.6|10754.2|10744.2|10757|10751.6|10748.4|10742|24
1646221510000|2022-03-02 11:45:10|10751.5|10747.5|10756.7|10752.7|10756.7|10752.7|10750.6|10744.8|28
1646221520000|2022-03-02 11:45:20|10756.5|10752.5|10751.9|10741.9|10766.8|10761.6|10748.7|10741.7|134
1646221530000|2022-03-02 11:45:30|10751.7|10741.7|10745.3|10741.3|10755|10747.7|10740.7|10733.1|89
1646221540000|2022-03-02 11:45:40|10745.7|10741.7|10746.2|10742.2|10749.8|10744|10739.6|10733.2|61
1646221550000|2022-03-02 11:45:50|10745.4|10743.4|10744.7|10734.7|10752.3|10746.6|10743.2|10734.7|59
1646221560000|2022-03-02 11:46:00|10742|10738|10749.3|10746.5|10749.8|10746.5|10742|10738|40
1646221570000|2022-03-02 11:46:10|10749.4|10745.4|10757|10753|10758.2|10754.3|10747.5|10740.9|95
1646221580000|2022-03-02 11:46:20|10756.4|10753.6|10764.5|10754.5|10764.7|10759.1|10755.1|10749.5|45
1646221590000|2022-03-02 11:46:30|10761.8|10757.8|10755|10751|10762|10758.1|10755|10750.5|18
1646221600000|2022-03-02 11:46:40|10755.4|10751.4|10778.3|10768.3|10778.9|10771.6|10755.4|10748.3|96
1646221610000|2022-03-02 11:46:50|10778.6|10768.6|10784.7|10774.7|10784.7|10778.6|10773.8|10767.5|144
1646221620000|2022-03-02 11:47:00|10782|10778|10787|10783|10794.1|10787.6|10782|10777.3|127
1646221630000|2022-03-02 11:47:10|10785.8|10780.3|10781.9|10771.9|10790.3|10783.3|10778.5|10771.9|124
1646221640000|2022-03-02 11:47:20|10781.3|10771.3|10783.2|10779.2|10787.7|10782.1|10778.1|10771.1|123
1646221650000|2022-03-02 11:47:30|10783.4|10779.4|10787|10783|10790.1|10783.4|10782.2|10775.7|47
1646221660000|2022-03-02 11:47:40|10786.1|10783.3|10788.8|10784.8|10789.7|10784.9|10783.5|10773.5|115
1646221670000|2022-03-02 11:47:50|10787.7|10784.9|10782|10778|10790.1|10784.9|10781.7|10774.5|28
1646221680000|2022-03-02 11:48:00|10782.4|10778.4|10783.4|10779.4|10789.5|10783.2|10782.4|10778.4|33
1646221690000|2022-03-02 11:48:10|10783.8|10779.8|10782.5|10779.7|10790.1|10782|10782.2|10776.7|37
1646221700000|2022-03-02 11:48:20|10782.3|10779.5|10781.2|10777.2|10784.7|10779.5|10779.4|10771.9|29
1646221710000|2022-03-02 11:48:30|10781.4|10777.4|10781|10777|10785.1|10780.5|10779.9|10773.7|29
1646221720000|2022-03-02 11:48:40|10780.3|10777.5|10780.2|10776.2|10782.7|10777.5|10778.8|10769.7|11
1646221730000|2022-03-02 11:48:50|10779.4|10775.4|10779.2|10775.2|10779.4|10776.3|10777.9|10775|6
1646221740000|2022-03-02 11:49:00|10779.1|10776.3|10788.6|10784.6|10789.9|10784.6|10779.1|10773.8|78
1646221750000|2022-03-02 11:49:10|10788.3|10785.5|10785.5|10775.5|10791.3|10785.5|10783|10775.5|51
1646221760000|2022-03-02 11:49:20|10782.8|10778.8|10789.1|10779.1|10789.3|10783.1|10782.6|10775.9|37
1646221770000|2022-03-02 11:49:30|10789.3|10779.3|10782.2|10778.2|10789.6|10782.7|10781.7|10776.5|15
1646221780000|2022-03-02 11:49:40|10781.9|10779.1|10795.1|10785.1|10795.3|10788.5|10781.9|10775.7|56
1646221790000|2022-03-02 11:49:50|10794.5|10784.5|10787|10783|10795.1|10788.1|10787|10780.5|18
1646221800000|2022-03-02 11:50:00|10789.7|10779.7|10786.9|10784.1|10789.9|10786.4|10785.2|10779.7|30
1646221810000|2022-03-02 11:50:10|10787|10783|10781.8|10777.8|10787|10783.3|10780.3|10773.5|44
1646221820000|2022-03-02 11:50:20|10781.1|10778.3|10780.4|10776.4|10784.9|10779.6|10780.2|10773.7|12
1646221830000|2022-03-02 11:50:30|10780.6|10776.6|10779.4|10775.4|10784.1|10778.1|10779.2|10773.9|15
1646221840000|2022-03-02 11:50:40|10779.1|10776.3|10780.3|10777.5|10784.1|10777.5|10779.1|10773.3|14
1646221850000|2022-03-02 11:50:50|10780.6|10776.6|10786.8|10782.8|10790.1|10784.5|10780.6|10774.1|21
1646221860000|2022-03-02 11:51:00|10787|10783|10793.8|10789.8|10796.7|10789.8|10784.2|10780.7|62
1646221870000|2022-03-02 11:51:10|10795.9|10785.9|10791|10787|10795.9|10788.3|10788|10782.3|24
1646221880000|2022-03-02 11:51:20|10795.3|10785.3|10791.3|10788.5|10795.3|10788.5|10789.8|10785.3|26
1646221890000|2022-03-02 11:51:30|10791.5|10788.7|10809.8|10805.8|10818.9|10814.9|10791.5|10784.5|342
1646221900000|2022-03-02 11:51:40|10810|10806|10805.6|10801.6|10813.3|10806|10801.3|10795.1|53
1646221910000|2022-03-02 11:51:50|10805.3|10802.5|10802.1|10799.3|10810.3|10804.5|10802.1|10796.2|37
1646221920000|2022-03-02 11:52:00|10802.3|10799.5|10801.8|10797.8|10810.1|10803.6|10799.5|10794.3|51
1646221930000|2022-03-02 11:52:10|10801.2|10798.4|10799|10795|10805.6|10798.9|10798.8|10794.8|22
1646221940000|2022-03-02 11:52:20|10798.1|10795.3|10801.2|10797.2|10804.7|10797.8|10793.3|10786.9|104
1646221950000|2022-03-02 11:52:30|10800.3|10797.5|10804|10800|10806.7|10800.1|10800.3|10795|43
1646221960000|2022-03-02 11:52:40|10803.1|10800.3|10813.1|10810.3|10813.2|10810.3|10803|10796.2|87
1646221970000|2022-03-02 11:52:50|10813.9|10811.1|10812.3|10809.5|10820|10811.7|10810.5|10804.9|64
1646221980000|2022-03-02 11:53:00|10813.2|10809.2|10818.8|10814.8|10824.7|10818.6|10812.9|10809.2|86
1646221990000|2022-03-02 11:53:10|10817.9|10815.1|10814.5|10804.5|10820.9|10815.1|10811.8|10804.5|96
1646222000000|2022-03-02 11:53:20|10813.6|10803.6|10818.1|10808.1|10818.1|10811.5|10810.7|10802.5|27
1646222010000|2022-03-02 11:53:30|10815.4|10811.4|10814.7|10811.9|10815.4|10812|10808.9|10803.5|29
1646222020000|2022-03-02 11:53:40|10814.9|10812.1|10822.1|10812.1|10822.3|10815.9|10813.9|10809.5|51
1646222030000|2022-03-02 11:53:50|10819.4|10816.6|10815.5|10812.7|10820.4|10816.6|10815.5|10809.7|28
1646222040000|2022-03-02 11:54:00|10816.4|10812.4|10814.2|10810.2|10821.3|10814.3|10813|10807.2|41
1646222050000|2022-03-02 11:54:10|10817.5|10807.5|10813.5|10810.7|10819.1|10813.5|10813.5|10807.5|26
1646222060000|2022-03-02 11:54:20|10813.3|10810.5|10820.9|10810.9|10822.9|10817.3|10812.9|10807.3|71
1646222070000|2022-03-02 11:54:30|10820.7|10810.7|10812.8|10810|10822.3|10815.9|10812.8|10809.5|30
1646222080000|2022-03-02 11:54:40|10818.4|10808.4|10814.6|10810.6|10819.5|10812.4|10813.3|10808.4|39
1646222090000|2022-03-02 11:54:50|10818.2|10808.2|10820.9|10818.1|10827.6|10822.9|10815.6|10808.2|118
1646222100000|2022-03-02 11:55:00|10820.8|10818|10828|10818|10828.2|10822.6|10820.8|10815.4|72
1646222110000|2022-03-02 11:55:10|10828.2|10818.2|10827.7|10823.7|10833.2|10826.5|10823.6|10818.2|81
1646222120000|2022-03-02 11:55:20|10831|10821|10827.7|10823.7|10833.2|10825.8|10827.4|10821|34
1646222130000|2022-03-02 11:55:30|10830.4|10820.4|10829.9|10825.9|10833.4|10826.8|10827.1|10820.4|29
1646222140000|2022-03-02 11:55:40|10829.5|10825.5|10835.6|10832.8|10838|10832.8|10828.6|10822.2|58
1646222150000|2022-03-02 11:55:50|10835.3|10832.5|10837.3|10834.5|10845.8|10838.7|10835.3|10831.9|135
1646222160000|2022-03-02 11:56:00|10837.5|10834.7|10837.2|10834.4|10841.8|10835.8|10836.2|10830.8|59
1646222170000|2022-03-02 11:56:10|10836.8|10834|10849.9|10845.9|10852.7|10846.6|10836.2|10830.8|203
1646222180000|2022-03-02 11:56:20|10853.2|10843.2|10847.8|10837.8|10853.2|10847.9|10843.3|10836.6|118
1646222190000|2022-03-02 11:56:30|10844.9|10840.9|10849.6|10845.6|10850.6|10847.3|10841.6|10835.9|56
1646222200000|2022-03-02 11:56:40|10849.9|10845.9|10851.2|10841.2|10852.8|10847|10847.7|10840.9|59
1646222210000|2022-03-02 11:56:50|10848.5|10844.5|10843.4|10840.6|10850.7|10845|10843.3|10836.4|59
1646222220000|2022-03-02 11:57:00|10843.2|10840.4|10842.3|10838.3|10845|10840.4|10842|10834.8|20
1646222230000|2022-03-02 11:57:10|10842.1|10838.1|10844.1|10840.1|10844.1|10841.3|10842.1|10838.1|24
1646222240000|2022-03-02 11:57:20|10848|10838|10841|10838.2|10848|10843|10840.5|10836.6|49
1646222250000|2022-03-02 11:57:30|10841.9|10837.9|10841.3|10837.3|10844.8|10838.1|10838.8|10832.3|31
1646222260000|2022-03-02 11:57:40|10841|10838.2|10843.3|10839.3|10845.8|10839.4|10839.7|10835.8|21
1646222270000|2022-03-02 11:57:50|10843.5|10840.7|10842.3|10838.3|10845.6|10841.5|10841.4|10835.6|33
1646222280000|2022-03-02 11:58:00|10842|10839.2|10842|10839.2|10847.8|10841.4|10840|10835.6|24
1646222290000|2022-03-02 11:58:10|10842.3|10838.3|10839.3|10835.3|10845|10839.2|10838.2|10831.6|41
1646222300000|2022-03-02 11:58:20|10838.1|10834.7|10831.8|10829|10839.3|10835.3|10830.7|10825.6|91
1646222310000|2022-03-02 11:58:30|10831.6|10828.8|10831.7|10827.7|10835.6|10829.8|10829.8|10824.2|43
1646222320000|2022-03-02 11:58:40|10830.4|10827.6|10829.4|10826.6|10834.5|10827.8|10829.4|10824.2|13
1646222330000|2022-03-02 11:58:50|10829.1|10826.3|10827.9|10823.9|10829.1|10826.3|10825.7|10822.9|33
1646222340000|2022-03-02 11:59:00|10826.7|10825|10834.6|10824.6|10834.8|10828.9|10826.3|10822.8|61
1646222350000|2022-03-02 11:59:10|10832.1|10828.1|10829|10826.2|10833.6|10828.2|10829|10823|31
1646222360000|2022-03-02 11:59:20|10828.8|10826|10832.6|10828.6|10835.6|10831.2|10824.8|10818.6|140
1646222370000|2022-03-02 11:59:30|10832.9|10828.9|10830.9|10826.9|10837.6|10830.9|10830.7|10826.4|30
1646222380000|2022-03-02 11:59:40|10830.6|10827.8|10830.7|10826.7|10831.7|10828.3|10830.4|10826.5|12
1646222390000|2022-03-02 11:59:50|10830.4|10827.6|10832.9|10828.9|10838.2|10832.6|10830.4|10826.2|31
1646222400000|2022-03-02 12:00:00|10832.6|10829.8|10835.4|10832.6|10839|10832.8|10831.7|10826.2|43
1646222410000|2022-03-02 12:00:10|10836.3|10832.3|10828.5|10824.5|10836.8|10832.8|10828.5|10824.5|54
1646222420000|2022-03-02 12:00:20|10828.7|10824.7|10827.8|10825|10829.4|10826.2|10823.8|10819.4|77
1646222430000|2022-03-02 12:00:30|10830.6|10820.6|10823.1|10819.1|10830.6|10823.9|10822.2|10817.8|58
1646222440000|2022-03-02 12:00:40|10821.8|10819|10822.3|10819.5|10823.3|10819.5|10820.7|10817.9|26
1646222450000|2022-03-02 12:00:50|10822.6|10819.8|10820.5|10816.5|10826.6|10820.8|10819.6|10816.5|60
1646222460000|2022-03-02 12:01:00|10820.7|10816.7|10819.9|10815.9|10824.6|10819|10818.3|10814.2|45
1646222470000|2022-03-02 12:01:10|10818.8|10816|10825.6|10822.8|10827.7|10823.7|10818.8|10816|58
1646222480000|2022-03-02 12:01:20|10825.4|10822.6|10828.5|10824.5|10833.1|10826.1|10823.6|10818.4|30
1646222490000|2022-03-02 12:01:30|10828.3|10824.3|10822.1|10818.1|10831.1|10824.3|10822.1|10816.8|25
1646222500000|2022-03-02 12:01:40|10822.3|10818.3|10814|10811.2|10822.3|10818.3|10814|10807|51
1646222510000|2022-03-02 12:01:50|10814.3|10810.3|10810.9|10806.9|10817.6|10811.4|10810.6|10803.2|58
1646222520000|2022-03-02 12:02:00|10811.5|10807.5|10812.5|10809.7|10817.4|10811.2|10811.5|10807.4|72
1646222530000|2022-03-02 12:02:10|10812.8|10810|10811.4|10808.6|10813.7|10810.3|10811.4|10808.5|29
1646222540000|2022-03-02 12:02:20|10811.2|10808.4|10812.6|10809.8|10813.5|10809.8|10811.1|10808.1|17
1646222550000|2022-03-02 12:02:30|10812.4|10809.6|10817.8|10815|10823.4|10817.6|10812.2|10808.2|56
1646222560000|2022-03-02 12:02:40|10818|10815.2|10816.1|10812.1|10822.4|10816|10815.5|10808.6|32
1646222570000|2022-03-02 12:02:50|10815.2|10812.4|10810.8|10808|10818.4|10812.6|10810.8|10807.6|46
1646222580000|2022-03-02 12:03:00|10812.1|10808.1|10811.1|10807.1|10815.4|10809|10809.7|10804|43
1646222590000|2022-03-02 12:03:10|10810.2|10807.4|10809.3|10805.3|10811.6|10807.4|10808.1|10801.6|33
1646222600000|2022-03-02 12:03:20|10809|10806.2|10812.8|10802.8|10812.9|10806.5|10807|10800.8|31
1646222610000|2022-03-02 12:03:30|10808.8|10798.8|10807.8|10805|10812|10805|10805|10798.6|102
1646222620000|2022-03-02 12:03:40|10807.6|10804.8|10802.4|10792.4|10808.4|10804.8|10797.9|10791.2|120
1646222630000|2022-03-02 12:03:50|10799.1|10795.1|10799.9|10795.9|10804.6|10797.9|10795.8|10790|78
1646222640000|2022-03-02 12:04:00|10801.4|10791.4|10796.8|10794|10801.9|10797.9|10796.8|10791.2|18
1646222650000|2022-03-02 12:04:10|10797.1|10793.1|10794|10791.2|10799.5|10793.1|10793.8|10787.6|29
1646222660000|2022-03-02 12:04:20|10793.7|10790.9|10794.1|10790.1|10797.6|10791.8|10793|10787.6|35
1646222670000|2022-03-02 12:04:30|10792.4|10789.6|10796.9|10786.9|10797.5|10791.5|10791.5|10785.4|64
1646222680000|2022-03-02 12:04:40|10797.2|10787.2|10793.7|10789.7|10798.2|10791.5|10792.7|10786.2|17
1646222690000|2022-03-02 12:04:50|10798.8|10796|10796.1|10792.1|10803.8|10798.3|10795.6|10788.4|41
1646222700000|2022-03-02 12:05:00|10796.3|10792.3|10795.7|10791.7|10799.6|10793.8|10794.8|10788.4|10
1646222710000|2022-03-02 12:05:10|10798.4|10788.4|10790.3|10786.3|10798.6|10791.3|10790|10782.8|49
1646222720000|2022-03-02 12:05:20|10790|10787.2|10785.2|10782.4|10793|10787.2|10783.8|10780.4|63
1646222730000|2022-03-02 12:05:30|10787.3|10783.3|10786|10783.2|10789.1|10785.4|10785|10781.9|37
1646222740000|2022-03-02 12:05:40|10785.8|10783|10786.5|10782.5|10786.5|10783.6|10785.3|10782.5|21
1646222750000|2022-03-02 12:05:50|10785.4|10782.6|10785.6|10782.8|10790.2|10784.4|10785.4|10780|18
1646222760000|2022-03-02 12:06:00|10785.7|10781.7|10787.5|10783.5|10789|10783.7|10784.3|10779|37
1646222770000|2022-03-02 12:06:10|10790|10780|10786.7|10783.9|10790|10784.2|10785|10780|12
1646222780000|2022-03-02 12:06:20|10785.8|10783|10786.7|10782.7|10787.5|10783.6|10784.3|10780.3|27
1646222790000|2022-03-02 12:06:30|10787.3|10783.3|10789.3|10785.3|10791.8|10785.6|10786.4|10781.8|19
1646222800000|2022-03-02 12:06:40|10788.4|10785.6|10795.9|10791.9|10800.6|10793.3|10788|10784.1|44
1646222810000|2022-03-02 12:06:50|10795|10792.2|10796.1|10792.1|10799.6|10793|10792|10786.2|27
1646222820000|2022-03-02 12:07:00|10795.8|10793|10773.4|10763.4|10799.4|10793|10770|10762.9|171
1646222830000|2022-03-02 12:07:10|10773.1|10763.1|10767.8|10765|10773.6|10768|10764.2|10758|99
1646222840000|2022-03-02 12:07:20|10768|10765.2|10767.3|10763.3|10772.8|10767.2|10765.2|10759.6|37
1646222850000|2022-03-02 12:07:30|10770|10760|10764.5|10760.5|10770.3|10764.6|10764.5|10759.8|20
1646222860000|2022-03-02 12:07:40|10763.6|10760.8|10770|10760|10770|10761.8|10763.1|10759.5|35
1646222870000|2022-03-02 12:07:50|10767.5|10763.5|10771.8|10761.8|10773.8|10767.1|10767.2|10761.8|35
1646222880000|2022-03-02 12:08:00|10772|10762|10770.1|10766.1|10773.4|10766.9|10767.6|10762|29
1646222890000|2022-03-02 12:08:10|10769.2|10766.4|10767.4|10764.6|10770.1|10767|10767.4|10764.6|27
1646222900000|2022-03-02 12:08:20|10767.5|10764.7|10767.3|10763.3|10767.8|10765|10767|10763.1|6
1646222910000|2022-03-02 12:08:30|10770|10760|10764.4|10761.6|10770|10764.2|10762.2|10757.2|19
1646222920000|2022-03-02 12:08:40|10765.3|10761.3|10767.6|10757.6|10767.6|10763.2|10761.6|10756.1|57
1646222930000|2022-03-02 12:08:50|10767.4|10757.4|10769.4|10766.6|10769.9|10766.6|10762.9|10756|17
1646222940000|2022-03-02 12:09:00|10769.7|10765.7|10760.6|10750.6|10769.7|10766|10751.3|10746|201
1646222950000|2022-03-02 12:09:10|10760.8|10750.8|10755.8|10745.8|10762.1|10755.4|10750.4|10745|49
1646222960000|2022-03-02 12:09:20|10756|10746|10757.3|10747.3|10758|10750.7|10751.5|10745|20
1646222970000|2022-03-02 12:09:30|10757.5|10747.5|10760.1|10756.1|10761.6|10756.3|10752.6|10747|51
1646222980000|2022-03-02 12:09:40|10759.5|10755.5|10759.1|10755.1|10766.8|10760.1|10758.1|10752.1|42
1646222990000|2022-03-02 12:09:50|10762.8|10752.8|10759.1|10755.1|10763.5|10757.1|10759.1|10752.6|6
1646223000000|2022-03-02 12:10:00|10759.3|10755.3|10762.6|10759.8|10766.2|10759.8|10759.1|10752.8|22
1646223010000|2022-03-02 12:10:10|10762.9|10758.9|10774.9|10764.9|10775.6|10770|10761|10755.2|79
1646223020000|2022-03-02 12:10:20|10774.1|10764.1|10771.3|10761.3|10774.1|10766.2|10767|10760.6|24
1646223030000|2022-03-02 12:10:30|10768.9|10764.9|10770.7|10767.9|10774.8|10768.4|10768.9|10763.5|27
1646223040000|2022-03-02 12:10:40|10770.4|10767.6|10780.3|10777.5|10785.8|10779.4|10770.4|10766.5|143
1646223050000|2022-03-02 12:10:50|10779.2|10776.4|10780.9|10776.9|10785.2|10778.4|10776|10770.2|91
1646223060000|2022-03-02 12:11:00|10784.1|10774.1|10776|10773.2|10784.1|10777.7|10776|10770.6|38
1646223070000|2022-03-02 12:11:10|10776.9|10772.9|10780.3|10770.3|10781|10775.2|10775.5|10770.3|48
1646223080000|2022-03-02 12:11:20|10776|10773.2|10777.4|10774.6|10781|10775.4|10776|10770.3|14
1646223090000|2022-03-02 12:11:30|10777.6|10774.8|10775.9|10773.1|10777.6|10774.8|10774.6|10771.8|71
1646223100000|2022-03-02 12:11:40|10775.6|10772.8|10777.4|10773.4|10780.9|10774.5|10775.1|10770.9|59
1646223110000|2022-03-02 12:11:50|10780.1|10770.1|10777.4|10773.4|10780.1|10773.8|10775.7|10769.3|23
1646223120000|2022-03-02 12:12:00|10780.1|10770.1|10776.4|10772.4|10780.1|10773.1|10774|10768.9|23
1646223130000|2022-03-02 12:12:10|10777.2|10773.2|10778.5|10775.7|10782.1|10776.5|10777.2|10771.1|25
1646223140000|2022-03-02 12:12:20|10778.3|10775.5|10787.3|10784.5|10790.1|10784.5|10778.3|10775.4|69
1646223150000|2022-03-02 12:12:30|10792.3|10782.3|10789.4|10785.4|10794.7|10788|10788.3|10781.5|94
1646223160000|2022-03-02 12:12:40|10788.3|10785.5|10784.4|10780.4|10788.5|10785.7|10784.1|10777.1|28
1646223170000|2022-03-02 12:12:50|10785|10781|10784.2|10780.2|10785.6|10782.3|10781.9|10779|13
1646223180000|2022-03-02 12:13:00|10784.4|10780.4|10786.2|10782.2|10788.5|10784.3|10784.4|10778.5|64
1646223190000|2022-03-02 12:13:10|10785.9|10783.1|10783.9|10781.1|10786.4|10783.6|10783.9|10780.2|30
1646223200000|2022-03-02 12:13:20|10784.3|10781.5|10782.6|10778.6|10785.1|10781.5|10779.7|10774.9|39
1646223210000|2022-03-02 12:13:30|10781.7|10778.9|10780.9|10778.1|10783.1|10780.3|10780.9|10778.1|18
1646223220000|2022-03-02 12:13:40|10783.2|10779.2|10781.9|10779.1|10783.2|10779.5|10781.6|10778.2|10
1646223230000|2022-03-02 12:13:50|10782.2|10778.2|10780.1|10777.3|10785.5|10778.5|10779.4|10775.5|29
1646223240000|2022-03-02 12:14:00|10779.8|10777|10781.7|10778.9|10784.3|10779.1|10779.7|10774.3|9
1646223250000|2022-03-02 12:14:10|10784.8|10780.8|10780.9|10778.1|10787.7|10780.8|10779.7|10774.1|28
1646223260000|2022-03-02 12:14:20|10780.7|10777.9|10780.9|10778.1|10780.9|10778.1|10780|10777.2|13
1646223270000|2022-03-02 12:14:30|10781.2|10777.2|10770|10766|10781.2|10777.3|10769.2|10762.7|114
1646223280000|2022-03-02 12:14:40|10769.6|10765.6|10770.3|10767.5|10770.6|10767.5|10765.5|10760.1|30
1646223290000|2022-03-02 12:14:50|10770.8|10768|10769|10765|10776.9|10771.7|10769|10762.3|79
1646223300000|2022-03-02 12:15:00|10768.8|10764.8|10763.8|10759.8|10771.7|10765|10761.8|10759|16
1646223310000|2022-03-02 12:15:10|10766.5|10756.5|10765.9|10763.1|10771.7|10765.5|10762.2|10755.7|65
1646223320000|2022-03-02 12:15:20|10766.8|10762.8|10768.4|10764.4|10769.8|10766.3|10765.9|10758.7|15
1646223330000|2022-03-02 12:15:30|10767.2|10763.8|10767.1|10764.3|10770.9|10764.3|10767.1|10760.4|5
1646223340000|2022-03-02 12:15:40|10767.4|10763.4|10766.1|10763.3|10767.5|10764.1|10766.1|10763.2|5
1646223350000|2022-03-02 12:15:50|10766.3|10763.5|10765.3|10762.5|10768.9|10763.5|10764.2|10757.9|31
1646223360000|2022-03-02 12:16:00|10765|10761|10755.7|10752.9|10766.9|10761.6|10751.9|10749.1|142
1646223370000|2022-03-02 12:16:10|10755.4|10752.6|10758.8|10754.8|10759.8|10756.1|10755.4|10752.6|26
1646223380000|2022-03-02 12:16:20|10759|10755|10762.7|10752.7|10764.3|10757.7|10758.8|10751.5|17
1646223390000|2022-03-02 12:16:30|10760.4|10757.6|10759.2|10755.2|10765.6|10759.9|10759.2|10752.7|51
1646223400000|2022-03-02 12:16:40|10761.9|10751.9|10755.6|10751.6|10762.3|10755|10754.1|10751.3|25
1646223410000|2022-03-02 12:16:50|10756.2|10752.2|10753.4|10749.4|10758.7|10753.3|10752.1|10748.7|24
1646223420000|2022-03-02 12:17:00|10752.5|10749.7|10734.9|10732.1|10754.5|10750.7|10734.9|10728.9|140
1646223430000|2022-03-02 12:17:10|10735.5|10731.5|10743.5|10733.5|10747.1|10740|10735.1|10729.7|86
1646223440000|2022-03-02 12:17:20|10740.2|10736.2|10735.6|10731.6|10743.5|10736.5|10732.6|10726.2|78
1646223450000|2022-03-02 12:17:30|10734.7|10731.9|10734.8|10732|10738.3|10732.4|10731.4|10724.7|58
1646223460000|2022-03-02 12:17:40|10735.2|10732.4|10737.6|10733.6|10741.5|10735.9|10734.3|10729.1|62
1646223470000|2022-03-02 12:17:50|10737|10734.2|10738.8|10734.8|10743.3|10737.9|10737|10731.5|72
1646223480000|2022-03-02 12:18:00|10739|10735|10736.8|10732.8|10740.8|10736.9|10734.7|10729.5|33
1646223490000|2022-03-02 12:18:10|10739.5|10729.5|10733|10729|10740.5|10733.2|10730.9|10725.5|45
1646223500000|2022-03-02 12:18:20|10732.1|10729.3|10731.6|10727.6|10736.7|10730.6|10731.2|10724.9|27
1646223510000|2022-03-02 12:18:30|10731.8|10727.8|10735.3|10732.5|10739.1|10732.5|10731.8|10725.5|23
1646223520000|2022-03-02 12:18:40|10734.8|10730.8|10738.6|10734.6|10741.3|10735.9|10732.4|10726.3|52
1646223530000|2022-03-02 12:18:50|10738.3|10735.5|10737.9|10727.9|10743.1|10736.4|10733.5|10727.9|38
1646223540000|2022-03-02 12:19:00|10738.1|10728.1|10734.7|10731.9|10739.3|10732.6|10733.8|10727.7|9
1646223550000|2022-03-02 12:19:10|10738.9|10728.9|10732.6|10728.6|10739.3|10733.9|10732.6|10727.2|43
1646223560000|2022-03-02 12:19:20|10736.1|10726.1|10729.5|10726.7|10736.1|10729.7|10729.5|10724.3|16
1646223570000|2022-03-02 12:19:30|10729.8|10727|10728.6|10724.6|10731.3|10727.8|10725.5|10720.3|46
1646223580000|2022-03-02 12:19:40|10727.7|10724.9|10735.3|10725.3|10736.3|10729.7|10726|10722.1|44
1646223590000|2022-03-02 12:19:50|10732.6|10728.6|10739.4|10735.4|10742.9|10736.3|10732.6|10728.5|42
1646223600000|2022-03-02 12:20:00|10741.9|10731.9|10732.5|10729.7|10742.4|10734|10732|10726.1|69
1646223610000|2022-03-02 12:20:10|10732.3|10729.5|10729.6|10725.6|10734.3|10729.5|10725.7|10721.9|52
1646223620000|2022-03-02 12:20:20|10729.3|10726.5|10729.5|10719.5|10733.9|10727.5|10724.2|10719.5|82
1646223630000|2022-03-02 12:20:30|10725.8|10721.8|10728.9|10726.1|10732.9|10726.1|10725.1|10721.7|33
1646223640000|2022-03-02 12:20:40|10729.2|10725.2|10733|10729|10738|10734.1|10728.9|10723.1|51
1646223650000|2022-03-02 12:20:50|10733.8|10729.8|10734.9|10732.1|10737.7|10732.3|10733.8|10727.3|12
1646223660000|2022-03-02 12:21:00|10734.5|10731.7|10729|10725|10737.7|10731.7|10728.1|10721.7|59
1646223670000|2022-03-02 12:21:10|10727.1|10724.3|10713.1|10703.1|10731.7|10724.4|10709.2|10702.2|113
1646223680000|2022-03-02 12:21:20|10710.1|10707.3|10705.5|10702.7|10717.7|10711.2|10705.5|10701.4|148
1646223690000|2022-03-02 12:21:30|10705.2|10702.4|10713.9|10711.1|10717.2|10711.1|10704.4|10697.7|175
1646223700000|2022-03-02 12:21:40|10714|10710|10708.5|10705.7|10716.9|10711.1|10708.3|10703.3|62
1646223710000|2022-03-02 12:21:50|10711.5|10701.5|10707.6|10703.6|10711.5|10703.8|10706|10699.8|32
1646223720000|2022-03-02 12:22:00|10708.4|10704.4|10716.6|10712.6|10716.6|10713.7|10708.4|10702.3|84
1646223730000|2022-03-02 12:22:10|10716.3|10713.5|10714.9|10704.9|10720.2|10715.1|10713.4|10704.9|67
1646223740000|2022-03-02 12:22:20|10712.2|10708.2|10706.4|10702.4|10714.9|10708.2|10704.1|10699.1|51
1646223750000|2022-03-02 12:22:30|10706.6|10702.6|10702.9|10700.1|10710.1|10704.3|10702|10697.1|44
1646223760000|2022-03-02 12:22:40|10702.7|10699.9|10704.3|10701.5|10704.6|10701.5|10702|10699.2|11
1646223770000|2022-03-02 12:22:50|10704.5|10701.7|10707.6|10703.6|10710.5|10705.9|10704.5|10700.5|27
1646223780000|2022-03-02 12:23:00|10707.3|10704.5|10709.9|10707.1|10713.6|10707.7|10707.3|10703.6|38
1646223790000|2022-03-02 12:23:10|10709.4|10706.6|10720.4|10717.6|10723.7|10718|10709.4|10706.2|119
1646223800000|2022-03-02 12:23:20|10720.7|10716.7|10723.6|10720.8|10726.8|10721.5|10720.4|10714|43
1646223810000|2022-03-02 12:23:30|10723.9|10721.1|10732.7|10728.7|10735.2|10728.9|10723.9|10721.1|128
1646223820000|2022-03-02 12:23:40|10731.8|10729|10729.5|10725.5|10736|10729|10728.3|10723|38
1646223830000|2022-03-02 12:23:50|10729.9|10725.9|10734.9|10730.9|10741|10735|10729.9|10723.2|60
1646223840000|2022-03-02 12:24:00|10733.8|10731|10749.4|10739.4|10751.6|10745.3|10733.8|10727.7|225
1646223850000|2022-03-02 12:24:10|10745.2|10742.4|10743.1|10739.1|10745.6|10742.4|10739.9|10733.8|61
1646223860000|2022-03-02 12:24:20|10745.8|10735.8|10747.3|10743.3|10751.8|10745.5|10743|10735.8|67
1646223870000|2022-03-02 12:24:30|10747.9|10743.9|10752|10749.2|10756.4|10750|10746.9|10740.6|74
1646223880000|2022-03-02 12:24:40|10756.2|10746.2|10749.6|10746.8|10757.4|10751|10749.4|10743.6|70
1646223890000|2022-03-02 12:24:50|10749.7|10745.7|10752.6|10749.8|10758.2|10752.4|10748.5|10744.2|56
1646223900000|2022-03-02 12:25:00|10757.2|10747.2|10751.7|10747.7|10757.2|10749.5|10746.3|10736.7|168
1646223910000|2022-03-02 12:25:10|10750.6|10747.8|10748.4|10745.6|10755.2|10749.4|10748.2|10743.6|33
1646223920000|2022-03-02 12:25:20|10746.9|10744.1|10762.5|10758.5|10766.2|10761.4|10746.9|10741.4|157
1646223930000|2022-03-02 12:25:30|10763.7|10753.7|10760.3|10756.3|10764.4|10758|10758.8|10752.9|33
1646223940000|2022-03-02 12:25:40|10759.1|10754.5|10757.9|10753.9|10759.6|10754.8|10754|10748.6|32
1646223950000|2022-03-02 12:25:50|10757.7|10753.7|10765.2|10762.4|10771.6|10765.2|10757.7|10751.4|79
1646223960000|2022-03-02 12:26:00|10766.1|10762.1|10766.1|10762.1|10770|10763.9|10763.4|10757.6|40
1646223970000|2022-03-02 12:26:10|10765.2|10762.4|10759.5|10755.5|10765.5|10762.4|10755.4|10752.5|58
1646223980000|2022-03-02 12:26:20|10758.4|10755.6|10764.8|10760.8|10769.1|10766|10758.4|10755.6|102
1646223990000|2022-03-02 12:26:30|10765.1|10761.1|10760.3|10756.3|10765.1|10761.6|10760|10752.6|39
1646224000000|2022-03-02 12:26:40|10760|10757.2|10756|10753.2|10762.8|10757.2|10753.5|10750.7|20
1646224010000|2022-03-02 12:26:50|10755.8|10753|10753.5|10749.5|10756|10753.2|10750.2|10747.1|92
1646224020000|2022-03-02 12:27:00|10753.2|10750.4|10748.4|10745.6|10753.5|10750.7|10748.4|10745.6|16
1646224030000|2022-03-02 12:27:10|10747.2|10744.4|10752.4|10749.6|10753.3|10749.6|10746.4|10743.6|55
1646224040000|2022-03-02 12:27:20|10753.3|10749.3|10756.2|10753.4|10758.9|10755.4|10752.4|10749.3|36
1646224050000|2022-03-02 12:27:30|10756|10753.2|10763.8|10759.8|10768.2|10763.2|10755|10751.3|36
1646224060000|2022-03-02 12:27:40|10763.3|10759.3|10760|10757.2|10763.3|10759.6|10759.5|10756.5|35
1646224070000|2022-03-02 12:27:50|10760.3|10756.3|10761.5|10757.5|10762|10759.2|10758.9|10756.1|37
1646224080000|2022-03-02 12:28:00|10761.4|10758.6|10759.4|10756.6|10761.7|10758.6|10759.4|10755.7|5
1646224090000|2022-03-02 12:28:10|10758.5|10755.7|10758.7|10754.7|10761.1|10757.6|10757.1|10754.3|26
1646224100000|2022-03-02 12:28:20|10757.6|10754.8|10761|10758.2|10764.8|10760.2|10757.6|10754.7|24
1646224110000|2022-03-02 12:28:30|10761.3|10757.3|10763.8|10761|10763.8|10761|10761.3|10757.3|23
1646224120000|2022-03-02 12:28:40|10764.8|10762|10764.4|10761.6|10764.9|10762|10761.8|10759|41
1646224130000|2022-03-02 12:28:50|10763.8|10761|10764.4|10761.6|10766.4|10761.6|10762.8|10756.4|10
1646224140000|2022-03-02 12:29:00|10764.6|10761.8|10764.6|10761.8|10765.5|10762.6|10764.5|10761.5|4
1646224150000|2022-03-02 12:29:10|10764.9|10760.9|10763|10760.2|10768.7|10765.6|10762.4|10759.6|54
1646224160000|2022-03-02 12:29:20|10763.2|10760.4|10765.1|10761.1|10765.6|10762.2|10761.6|10758.7|38
1646224170000|2022-03-02 12:29:30|10765.7|10761.7|10774.8|10772|10779.9|10777.1|10765|10761.7|120
1646224180000|2022-03-02 12:29:40|10774.4|10771.6|10776.1|10772.1|10779.8|10774.8|10771.7|10768.8|134
1646224190000|2022-03-02 12:29:50|10775.8|10773|10786.7|10782.7|10789.6|10785.2|10775.8|10772.3|103
1646224200000|2022-03-02 12:30:00|10786.4|10783.6|10783.7|10779.7|10790.4|10784.8|10781.6|10778.8|69
1646224210000|2022-03-02 12:30:10|10783.2|10780.4|10775.9|10771.9|10788.7|10785.9|10773.9|10769.9|129
1646224220000|2022-03-02 12:30:20|10775.7|10771.7|10785.3|10781.3|10786.8|10783.9|10774.6|10770.9|96
1646224230000|2022-03-02 12:30:30|10785.5|10781.5|10803.8|10799.8|10808.3|10800.5|10783.2|10778.4|208
1646224240000|2022-03-02 12:30:40|10803.5|10800.7|10814.3|10804.3|10814.6|10809|10797.1|10792.5|174
1646224250000|2022-03-02 12:30:50|10814.5|10804.5|10815.1|10812.3|10816.1|10812.3|10805.3|10797.8|143
1646224260000|2022-03-02 12:31:00|10816.6|10813.8|10824.9|10822.1|10827|10824.2|10816.6|10813.2|216
1646224270000|2022-03-02 12:31:10|10825.8|10821.8|10825|10821|10826|10822|10820.5|10814.3|94
1646224280000|2022-03-02 12:31:20|10824.1|10821.3|10806.6|10802.6|10824.1|10821.3|10801.6|10797.6|122
1646224290000|2022-03-02 12:31:30|10810.1|10800.1|10808.6|10804.6|10810.1|10804.9|10804.5|10798.7|30
1646224300000|2022-03-02 12:31:40|10808.3|10805.5|10806.5|10803.7|10812.1|10807.4|10806.5|10802.1|35
1646224310000|2022-03-02 12:31:50|10807.3|10804.5|10797|10793|10808.4|10804.6|10795.8|10792.4|78
1646224320000|2022-03-02 12:32:00|10800.3|10790.3|10792.6|10788.6|10802|10798|10791.7|10786|58
1646224330000|2022-03-02 12:32:10|10791.7|10788.9|10802|10798|10805|10801.6|10791.7|10785.7|53
1646224340000|2022-03-02 12:32:20|10801.1|10798.3|10802.4|10798.4|10804.7|10801.3|10799.1|10795.8|22
1646224350000|2022-03-02 12:32:30|10803|10799|10802.1|10799.3|10805.5|10799.5|10800.7|10795.5|22
1646224360000|2022-03-02 12:32:40|10801.9|10799.1|10800.9|10798.1|10802.2|10799.1|10800.7|10797|4
1646224370000|2022-03-02 12:32:50|10802.4|10799.6|10811|10807|10816|10811.7|10802.4|10799.6|84
1646224380000|2022-03-02 12:33:00|10810.9|10808.1|10804.1|10801.3|10811.7|10808.1|10804.1|10800.4|22
1646224390000|2022-03-02 12:33:10|10803.5|10800.7|10800.4|10796.4|10808.5|10802.7|10800.2|10796.2|42
1646224400000|2022-03-02 12:33:20|10800.1|10797.3|10796.7|10793.9|10804.1|10798.4|10796.4|10791.1|36
1646224410000|2022-03-02 12:33:30|10797.8|10795|10797.5|10794.7|10797.8|10795|10796.7|10793.9|11
1646224420000|2022-03-02 12:33:40|10796.6|10793.8|10801.3|10798.5|10806.9|10801.5|10796.6|10793.8|28
1646224430000|2022-03-02 12:33:50|10801.7|10798.9|10800|10796|10806.1|10799.5|10797.2|10794.4|44
1646224440000|2022-03-02 12:34:00|10799.7|10796.9|10800.1|10797.3|10800.4|10797.3|10799.1|10796|6
1646224450000|2022-03-02 12:34:10|10800.3|10797.5|10799.2|10795.2|10800.4|10797.5|10797.2|10794.4|9
1646224460000|2022-03-02 12:34:20|10798.9|10796.1|10798.3|10795.5|10798.9|10796.1|10797.3|10794.5|11
1646224470000|2022-03-02 12:34:30|10798.6|10794.6|10801|10797|10803|10800.1|10795.9|10793|44
1646224480000|2022-03-02 12:34:40|10799.9|10797.1|10804.8|10800.8|10807.5|10803.5|10799.9|10796.8|26
1646224490000|2022-03-02 12:34:50|10803.9|10801.1|10799.7|10796.9|10806.3|10801.1|10798.8|10792.7|9
1646224500000|2022-03-02 12:35:00|10799.1|10796.3|10793.8|10789.8|10799.1|10796.3|10785.7|10780.3|96
1646224510000|2022-03-02 12:35:10|10793.2|10789.2|10780|10776|10795.3|10789.7|10778.4|10773.8|66
1646224520000|2022-03-02 12:35:20|10782.7|10772.7|10772.6|10768.6|10782.7|10776|10769|10766.2|107
1646224530000|2022-03-02 12:35:30|10771.3|10768.5|10780.6|10776.6|10785.3|10778.8|10768.6|10763.9|54
1646224540000|2022-03-02 12:35:40|10779.7|10776.9|10779.2|10775.2|10785.7|10781.3|10778|10774.2|24
1646224550000|2022-03-02 12:35:50|10779.4|10775.4|10778.1|10775.3|10780.4|10777.6|10776.1|10773.2|26
1646224560000|2022-03-02 12:36:00|10778.8|10776|10779.2|10775.2|10783.2|10779.3|10776.5|10771.3|32
1646224570000|2022-03-02 12:36:10|10779.8|10775.8|10785.4|10781.4|10786.4|10782.5|10778.3|10775.2|21
1646224580000|2022-03-02 12:36:20|10785.2|10781.2|10789.8|10785.8|10790.6|10787.1|10784.3|10781|34
1646224590000|2022-03-02 12:36:30|10789.5|10786.7|10796.3|10793.5|10805.1|10800.3|10789.5|10785.8|66
1646224600000|2022-03-02 12:36:40|10796.5|10793.7|10803.6|10799.6|10804.4|10800.5|10794.7|10790.1|31
1646224610000|2022-03-02 12:36:50|10802.4|10798.4|10808|10804|10811.1|10804.9|10801.6|10797.6|47
1646224620000|2022-03-02 12:37:00|10811.3|10801.3|10803.4|10799.4|10811.3|10804.6|10801.5|10797.8|46
1646224630000|2022-03-02 12:37:10|10802.8|10798.8|10805.4|10801.4|10805.4|10801.7|10795.1|10792|40
1646224640000|2022-03-02 12:37:20|10806.6|10802.6|10819.8|10815.8|10824.7|10817.9|10804.4|10800.9|107
1646224650000|2022-03-02 12:37:30|10819.6|10815.6|10816.5|10813.7|10822.9|10815.7|10814.7|10810.5|33
1646224660000|2022-03-02 12:37:40|10816.8|10812.8|10814.6|10810.6|10818.3|10814.9|10810.4|10804.7|51
1646224670000|2022-03-02 12:37:50|10813.7|10810.9|10818.9|10816.1|10820.6|10816.9|10813.7|10810.9|32
1646224680000|2022-03-02 12:38:00|10818.6|10815.8|10818.1|10815.3|10819.9|10817.1|10815.9|10813.1|22
1646224690000|2022-03-02 12:38:10|10817.9|10815.1|10818.9|10816.1|10819.2|10816.1|10817.1|10814.3|34
1646224700000|2022-03-02 12:38:20|10819.2|10816.4|10819.5|10816.7|10820.2|10817.4|10817.8|10814.8|21
1646224710000|2022-03-02 12:38:30|10819.8|10815.8|10827.5|10824.7|10830.3|10824.7|10819.5|10815.8|67
1646224720000|2022-03-02 12:38:40|10827.7|10824.9|10823.9|10821.1|10828.9|10825.5|10823.7|10818.9|58
1646224730000|2022-03-02 12:38:50|10824.5|10821.7|10827|10823|10830|10827.1|10823.9|10818.5|42
1646224740000|2022-03-02 12:39:00|10828|10824|10817.7|10814.9|10828|10824|10812.8|10809.7|220
1646224750000|2022-03-02 12:39:10|10817.5|10814.7|10815.2|10811.2|10827|10823|10814.3|10811.2|63
1646224760000|2022-03-02 12:39:20|10815.4|10811.4|10821.9|10819.1|10826.1|10821.7|10814.3|10811.2|56
1646224770000|2022-03-02 12:39:30|10824.9|10814.9|10823|10819|10825.7|10819.9|10821.1|10814.9|16
1646224780000|2022-03-02 12:39:40|10822.7|10819.9|10821.1|10818.3|10825.3|10819.9|10819.5|10815.3|21
1646224790000|2022-03-02 12:39:50|10822|10818|10821.9|10819.1|10822|10819.1|10818.7|10815.9|51
1646224800000|2022-03-02 12:40:00|10822.1|10819.3|10827.5|10824.7|10828|10825.2|10821.3|10818.2|56
1646224810000|2022-03-02 12:40:10|10828.4|10824.4|10818.9|10816.1|10828.4|10824.7|10818.1|10815.3|70
1646224820000|2022-03-02 12:40:20|10819.8|10815.8|10818.3|10815.5|10820|10816.3|10816.3|10813|40
1646224830000|2022-03-02 12:40:30|10818.6|10814.6|10818|10814|10819.6|10816.5|10817|10813.6|25
1646224840000|2022-03-02 12:40:40|10817.7|10814.9|10817.7|10814.9|10818.3|10815.5|10816.7|10813.8|20
1646224850000|2022-03-02 12:40:50|10818|10814|10817|10813|10819.7|10816.9|10816.5|10813|53
1646224860000|2022-03-02 12:41:00|10816.7|10813.9|10825.6|10821.6|10825.6|10821.9|10816.7|10813.3|44
1646224870000|2022-03-02 12:41:10|10825|10821|10822.7|10819.9|10827.5|10823.9|10822.7|10817.5|30
1646224880000|2022-03-02 12:41:20|10823|10820.2|10829|10825|10831.8|10828.4|10823|10820.2|42
1646224890000|2022-03-02 12:41:30|10829.2|10825.2|10836.9|10832.9|10837.9|10834.8|10828.9|10825|100
1646224900000|2022-03-02 12:41:40|10836|10833.2|10834.2|10831.4|10838|10834|10832.2|10828|51
1646224910000|2022-03-02 12:41:50|10834.5|10830.5|10834.3|10830.3|10834.9|10831.4|10832|10829.2|12
1646224920000|2022-03-02 12:42:00|10833.8|10829.8|10842.4|10839.6|10843.3|10840.5|10831|10825.8|116
1646224930000|2022-03-02 12:42:10|10842.7|10838.7|10838.8|10836|10842.7|10839|10837.9|10834.5|38
1646224940000|2022-03-02 12:42:20|10839.1|10835.1|10837.5|10834.7|10843.8|10840.2|10836.4|10833|61
1646224950000|2022-03-02 12:42:30|10837.2|10834.4|10839|10836.2|10842.8|10837.2|10837.2|10832.8|23
1646224960000|2022-03-02 12:42:40|10838|10835.2|10836.4|10833.6|10839|10836.2|10835.4|10832.1|41
1646224970000|2022-03-02 12:42:50|10835.7|10832.9|10833.8|10831|10839.2|10833.6|10833.3|10829.2|33
1646224980000|2022-03-02 12:43:00|10834.7|10830.7|10811.3|10801.3|10839.4|10836.6|10805.1|10797.8|311
1646224990000|2022-03-02 12:43:10|10811|10801|10809.7|10805.7|10820.5|10814.9|10796.8|10788.9|453
1646225000000|2022-03-02 12:43:20|10810.5|10806.5|10813|10810.2|10817.2|10814.4|10805|10797.6|85
1646225010000|2022-03-02 12:43:30|10814.5|10810.5|10816.1|10812.1|10823.8|10821|10813.6|10807.2|93
1646225020000|2022-03-02 12:43:40|10817.7|10813.7|10810.3|10806.3|10818.6|10814.2|10808.3|10802.6|69
1646225030000|2022-03-02 12:43:50|10808.4|10805.6|10806.9|10802.9|10811.8|10806.9|10804.3|10799.4|116
1646225040000|2022-03-02 12:44:00|10807.7|10803.7|10822|10812|10828.8|10821.8|10807.7|10802.1|103
1646225050000|2022-03-02 12:44:10|10818.1|10814.1|10811.5|10807.5|10820.4|10814.1|10805.8|10799.4|109
1646225060000|2022-03-02 12:44:20|10810.1|10806.1|10814|10811.2|10817.4|10814|10808.4|10804.2|56
1646225070000|2022-03-02 12:44:30|10814.9|10810.9|10814.1|10810.1|10817.3|10814.5|10811.4|10806.6|21
1646225080000|2022-03-02 12:44:40|10813.5|10809.5|10816.4|10813.6|10818.8|10816|10809|10802.6|47
1646225090000|2022-03-02 12:44:50|10816.5|10813.7|10828.3|10824.3|10838.6|10832.9|10816.2|10813.4|221
1646225100000|2022-03-02 12:45:00|10827.3|10823.3|10823.8|10821|10830|10823.7|10817.8|10812.8|89
1646225110000|2022-03-02 12:45:10|10824.9|10820.9|10829.8|10827|10835.6|10831|10824.6|10820.9|31
1646225120000|2022-03-02 12:45:20|10828.5|10825.7|10829.4|10826.6|10832.8|10827.2|10828|10822.8|40
1646225130000|2022-03-02 12:45:30|10829.9|10827.1|10829.6|10826.8|10832|10828.6|10829.6|10826.7|12
1646225140000|2022-03-02 12:45:40|10829.4|10826.6|10856.1|10852.1|10864.2|10858.3|10829.4|10826.6|518
1646225150000|2022-03-02 12:45:50|10856.3|10852.3|10871.9|10867.9|10875.9|10870|10855.9|10851.6|218
1646225160000|2022-03-02 12:46:00|10872.7|10868.7|10863.1|10859.1|10877.3|10870.3|10859.4|10855.4|126
1646225170000|2022-03-02 12:46:10|10862.4|10859.6|10857.4|10854.6|10866|10862|10857.4|10854.3|85
1646225180000|2022-03-02 12:46:20|10857.1|10854.3|10854.5|10844.5|10861.1|10858|10848.9|10843|126
1646225190000|2022-03-02 12:46:30|10855|10845|10854.1|10850.1|10859.6|10854.4|10851.2|10845|39
1646225200000|2022-03-02 12:46:40|10853|10850.2|10853.2|10850.4|10857.6|10852.7|10849.2|10844.8|61
1646225210000|2022-03-02 12:46:50|10852.2|10849.4|10852|10849.2|10854|10849.4|10847|10840|79
1646225220000|2022-03-02 12:47:00|10852.9|10848.9|10851.8|10849|10855|10852|10849.4|10844.9|66
1646225230000|2022-03-02 12:47:10|10853.6|10850.8|10861|10858.2|10871.8|10867.2|10853.6|10850.5|103
1646225240000|2022-03-02 12:47:20|10860.8|10858|10871.2|10868.4|10872.1|10868.4|10860.8|10857.9|57
1646225250000|2022-03-02 12:47:30|10871|10868.2|10864.8|10862|10872.3|10868.5|10863.6|10860.5|50
1646225260000|2022-03-02 12:47:40|10863.8|10861|10866.5|10862.5|10869.8|10863.4|10857.7|10853.8|45
1646225270000|2022-03-02 12:47:50|10865.1|10861.1|10866.1|10862.1|10866.9|10863.8|10860.1|10856.1|70
1646225280000|2022-03-02 12:48:00|10865.8|10863|10868.9|10864.9|10870|10865.2|10865.2|10859.6|13
1646225290000|2022-03-02 12:48:10|10868.6|10865.8|10864.8|10862|10873.6|10868.1|10864.8|10862|36
1646225300000|2022-03-02 12:48:20|10865|10862.2|10863.9|10859.9|10868.8|10863.6|10862|10858.5|76
1646225310000|2022-03-02 12:48:30|10863.2|10860.4|10865|10862.2|10866.8|10862.6|10861.6|10856.8|17
1646225320000|2022-03-02 12:48:40|10864.2|10861.4|10866.8|10864|10866.9|10864|10862.2|10858.3|30
1646225330000|2022-03-02 12:48:50|10866.5|10863.7|10862.7|10858.7|10868.3|10865|10860.2|10856.7|74
1646225340000|2022-03-02 12:49:00|10861.6|10858.8|10845.2|10842.4|10862.9|10858.9|10844.3|10838|152
1646225350000|2022-03-02 12:49:10|10846.6|10843.8|10847.6|10844.8|10852.4|10846.5|10843.6|10838.1|68
1646225360000|2022-03-02 12:49:20|10847.9|10843.9|10844.6|10841.8|10850.8|10845|10844.6|10839.4|53
1646225370000|2022-03-02 12:49:30|10844.8|10842|10845.2|10842.4|10850.2|10843.8|10843.8|10839.2|27
1646225380000|2022-03-02 12:49:40|10849.2|10839.2|10855.9|10851.9|10858.5|10854.7|10845.8|10839.2|55
1646225390000|2022-03-02 12:49:50|10855.6|10852.8|10850.6|10847.8|10856.1|10852.8|10849.8|10847|27
1646225400000|2022-03-02 12:50:00|10850.8|10848|10851|10848.2|10855.1|10852|10850.8|10847.7|31
1646225410000|2022-03-02 12:50:10|10851.9|10847.9|10851.7|10847.7|10853.7|10850.8|10850.3|10846.7|24
1646225420000|2022-03-02 12:50:20|10851|10848.2|10846.7|10843.9|10851.9|10848.2|10846|10842.6|34
1646225430000|2022-03-02 12:50:30|10847|10844.2|10847.3|10843.3|10851.2|10845.8|10846.4|10840|24
1646225440000|2022-03-02 12:50:40|10847.9|10843.9|10839.7|10835.7|10847.9|10844.2|10837|10831.6|108
1646225450000|2022-03-02 12:50:50|10839.3|10835.3|10840.7|10837.9|10843.2|10840.4|10835.7|10832.7|97
1646225460000|2022-03-02 12:51:00|10840.1|10837.3|10840.4|10837.6|10847.5|10844.6|10840|10835|166
1646225470000|2022-03-02 12:51:10|10840.6|10837.8|10843.4|10840.6|10844.3|10840.6|10840.4|10837.3|10
1646225480000|2022-03-02 12:51:20|10842.9|10838.9|10837.2|10834.4|10843.6|10839.8|10837.2|10832.6|32
1646225490000|2022-03-02 12:51:30|10838.1|10834.1|10837.6|10834.8|10838.8|10836|10837.2|10834.1|29
1646225500000|2022-03-02 12:51:40|10837.9|10835.1|10845.8|10843|10847.1|10844|10837.9|10835.1|38
1646225510000|2022-03-02 12:51:50|10846.4|10842.4|10850|10847.2|10850|10847.2|10846.4|10842.4|28
1646225520000|2022-03-02 12:52:00|10850.3|10847.5|10856.4|10853.6|10858.3|10855.5|10849.7|10846.9|60
1646225530000|2022-03-02 12:52:10|10856.7|10852.7|10853.1|10850.3|10856.7|10853.1|10852.4|10848.7|16
1646225540000|2022-03-02 12:52:20|10852.6|10849.8|10849.2|10846.4|10853.5|10850.4|10848.6|10845.8|27
1646225550000|2022-03-02 12:52:30|10850.5|10846.5|10852.2|10849.4|10852.2|10849.4|10850|10846.5|26
1646225560000|2022-03-02 12:52:40|10853.1|10849.1|10851.4|10848.6|10853.5|10849.8|10849.7|10846.3|13
1646225570000|2022-03-02 12:52:50|10850.5|10847.7|10855|10852.2|10861.1|10858|10849.6|10846.5|139
1646225580000|2022-03-02 12:53:00|10856.8|10854|10859.5|10856.7|10861.8|10858.4|10856|10852.9|51
1646225590000|2022-03-02 12:53:10|10860.2|10857.4|10859.2|10856.4|10861.7|10858.9|10859|10856.1|13
1646225600000|2022-03-02 12:53:20|10858.9|10856.1|10859.2|10856.4|10862.2|10859.4|10857.7|10854.9|44
1646225610000|2022-03-02 12:53:30|10858|10855.2|10858.1|10854.1|10859|10856.2|10857.2|10853.5|20
1646225620000|2022-03-02 12:53:40|10857.2|10854.4|10860.5|10856.5|10864.5|10860.5|10856.4|10852|67
1646225630000|2022-03-02 12:53:50|10860.7|10856.7|10865.6|10862.8|10866.6|10862.8|10860.4|10856.6|71
1646225640000|2022-03-02 12:54:00|10866|10863.2|10872.9|10870.1|10876.7|10871.3|10864.9|10862.1|153
1646225650000|2022-03-02 12:54:10|10873.1|10870.3|10870.8|10868|10877.1|10870.7|10869.5|10864.4|123
1646225660000|2022-03-02 12:54:20|10870.4|10867.6|10863.2|10860.4|10871.3|10868.5|10861.2|10857.9|53
1646225670000|2022-03-02 12:54:30|10863.5|10859.5|10871.5|10868.7|10876.9|10871.5|10863.2|10859.5|84
1646225680000|2022-03-02 12:54:40|10871.3|10868.5|10878.2|10874.2|10878.2|10874.6|10871.3|10868.5|177
1646225690000|2022-03-02 12:54:50|10877.3|10874.5|10879.6|10876.8|10886.9|10882.4|10876.6|10873.8|359
1646225700000|2022-03-02 12:55:00|10879.9|10877.1|10879.9|10877.1|10886.7|10880.3|10878.5|10873.6|59
1646225710000|2022-03-02 12:55:10|10879.8|10875.8|10877.9|10875.1|10880.6|10877.5|10876.7|10873.3|33
1646225720000|2022-03-02 12:55:20|10877.1|10874.3|10876.2|10872.2|10880.5|10874.5|10868.6|10864.5|68
1646225730000|2022-03-02 12:55:30|10876.6|10872.6|10877.6|10873.6|10884.4|10880.4|10876|10870.5|40
1646225740000|2022-03-02 12:55:40|10876.7|10873.9|10878.2|10874.2|10878.2|10874.5|10876.5|10873.2|13
1646225750000|2022-03-02 12:55:50|10877.3|10874.5|10877.3|10874.5|10878.3|10875.5|10877|10874.2|14
1646225760000|2022-03-02 12:56:00|10877.5|10874.7|10874.5|10871.7|10877.8|10875|10870.5|10864.1|47
1646225770000|2022-03-02 12:56:10|10874.4|10870.4|10870.7|10867.9|10874.4|10870.9|10868.5|10865|28
1646225780000|2022-03-02 12:56:20|10871.2|10868.4|10873.5|10870.7|10875.1|10872.3|10871.2|10868.4|26
1646225790000|2022-03-02 12:56:30|10873.8|10869.8|10872.7|10869.9|10875.9|10871.5|10871.1|10865.9|39
1646225800000|2022-03-02 12:56:40|10873.2|10870.4|10875.8|10871.8|10876.6|10872.9|10872.3|10868.8|27
1646225810000|2022-03-02 12:56:50|10874.6|10872.7|10876.6|10872.6|10878|10874.9|10874.6|10871.8|37
1646225820000|2022-03-02 12:57:00|10875.7|10872.9|10877.3|10874.5|10877.8|10875|10875.7|10872.9|18
1646225830000|2022-03-02 12:57:10|10876.4|10873.6|10869.7|10866.9|10876.4|10873.6|10867.6|10862.5|38
1646225840000|2022-03-02 12:57:20|10870|10866|10876.2|10872.2|10877.7|10872.7|10867.4|10864.6|172
1646225850000|2022-03-02 12:57:30|10875.1|10872.3|10878.7|10875.9|10882|10879.1|10875.1|10872|166
1646225860000|2022-03-02 12:57:40|10878.5|10875.7|10878.5|10875.7|10879.4|10876.1|10874.5|10871.7|39
1646225870000|2022-03-02 12:57:50|10878.8|10874.8|10876.7|10873.9|10879.7|10876.9|10876.3|10872.6|26
1646225880000|2022-03-02 12:58:00|10874.5|10871.7|10877|10873|10880.6|10877.7|10874.5|10871.7|30
1646225890000|2022-03-02 12:58:10|10876.9|10874.1|10875.9|10873.1|10878.2|10875.4|10874.6|10871.8|29
1646225900000|2022-03-02 12:58:20|10876.1|10873.3|10875.7|10872.9|10876.5|10873.7|10874.7|10871.9|20
1646225910000|2022-03-02 12:58:30|10876.3|10873.5|10875.7|10872.9|10879.8|10877|10874.8|10869.1|72
1646225920000|2022-03-02 12:58:40|10876.2|10873.4|10879.9|10877.1|10880.2|10877.4|10876.2|10873.4|29
1646225930000|2022-03-02 12:58:50|10878.8|10876|10888.1|10885.3|10888.4|10885.6|10878.7|10875.9|77
1646225940000|2022-03-02 12:59:00|10888.3|10885.5|10874.2|10871.4|10891.3|10888.5|10872.9|10870.1|166
1646225950000|2022-03-02 12:59:10|10874.5|10871.7|10876.5|10873.7|10878|10875.2|10874.2|10871.4|57
1646225960000|2022-03-02 12:59:20|10876.7|10873.9|10876.7|10873.9|10880.2|10876.2|10874.7|10871.8|36
1646225970000|2022-03-02 12:59:30|10876.5|10873.7|10879.5|10876.7|10881.5|10878.7|10876.5|10873.7|25
1646225980000|2022-03-02 12:59:40|10880.5|10877.7|10881.5|10878.7|10881.5|10878.7|10877.7|10874.9|25
1646225990000|2022-03-02 12:59:50|10881.2|10878.4|10889.3|10886.5|10892.7|10889.9|10880.5|10877.7|133
1646226000000|2022-03-02 13:00:00|10889.5|10886.7|10874.5|10871.7|10891.9|10889.1|10874.5|10871.7|219
1646226010000|2022-03-02 13:00:10|10874.9|10872.1|10876.8|10874|10881|10878.2|10874.5|10871.7|152
1646226020000|2022-03-02 13:00:20|10877.3|10874.5|10885.1|10882.3|10886.7|10883.9|10877.3|10874.5|208
1646226030000|2022-03-02 13:00:30|10884.7|10881.9|10883.5|10880.7|10887.4|10884.6|10878.9|10876.1|103
1646226040000|2022-03-02 13:00:40|10883.7|10880.9|10889.8|10885.8|10892.7|10887.2|10880.5|10877.7|100
1646226050000|2022-03-02 13:00:50|10890|10886|10895.4|10892.6|10895.4|10892.6|10884.1|10881.3|170
1646226060000|2022-03-02 13:01:00|10896.2|10893.4|10896.9|10894.1|10902.7|10895|10890.4|10887.6|429
1646226070000|2022-03-02 13:01:10|10897.8|10895|10894.9|10892.1|10900|10897.2|10889.9|10887.1|251
1646226080000|2022-03-02 13:01:20|10891.8|10889|10890.3|10887.5|10897.8|10895|10886.5|10883.7|142
1646226090000|2022-03-02 13:01:30|10891.1|10888.3|10907.6|10904.8|10910.3|10907.5|10890.8|10888|223
1646226100000|2022-03-02 13:01:40|10907|10904.2|10915.2|10912.4|10916.7|10913.9|10906.3|10903.5|187
1646226110000|2022-03-02 13:01:50|10915.5|10912.7|10919.3|10916.5|10919.3|10916.5|10909|10906.2|192
1646226120000|2022-03-02 13:02:00|10919|10916.2|10917.6|10914.8|10922|10919.2|10915.3|10912.5|179
1646226130000|2022-03-02 13:02:10|10917.9|10915.1|10918.4|10915.6|10924.3|10920.9|10916.7|10913.9|310
1646226140000|2022-03-02 13:02:20|10918.6|10915.8|10916.6|10913.8|10919.6|10916.8|10914.4|10911.6|118
1646226150000|2022-03-02 13:02:30|10916.8|10914|10935.4|10932.6|10937.2|10934.4|10916.8|10914|298
1646226160000|2022-03-02 13:02:40|10936.3|10932.3|10913.8|10911|10936.3|10932.7|10913|10910.2|264
1646226170000|2022-03-02 13:02:50|10914.8|10912|10917.7|10914.9|10931.4|10925.9|10913|10910.2|251
1646226180000|2022-03-02 13:03:00|10917.4|10914.6|10915|10912.2|10918.7|10915.9|10912.7|10909.9|124
1646226190000|2022-03-02 13:03:10|10914.6|10911.8|10910|10907.2|10915.3|10912.2|10909|10906.2|110
1646226200000|2022-03-02 13:03:20|10909.7|10906.9|10910.7|10907.9|10916.3|10913.2|10909.7|10906.9|153
1646226210000|2022-03-02 13:03:30|10910.4|10907.6|10918.6|10915.8|10918.9|10916.1|10907.8|10905|73
1646226220000|2022-03-02 13:03:40|10918.3|10915.5|10914|10911.2|10918.3|10915.5|10912.5|10909.7|64
1646226230000|2022-03-02 13:03:50|10914.3|10911.5|10905.4|10902.6|10915.8|10913|10904.6|10901.8|58
1646226240000|2022-03-02 13:04:00|10905.2|10902.4|10915.5|10912.7|10915.5|10912.7|10902.2|10899.4|88
1646226250000|2022-03-02 13:04:10|10916.4|10913.6|10926.9|10924.1|10926.9|10924.1|10915.4|10912.6|86
1646226260000|2022-03-02 13:04:20|10927.1|10924.3|10932|10929.2|10935.6|10932.8|10923|10920.2|147
1646226270000|2022-03-02 13:04:30|10932.3|10929.5|10928.2|10925.4|10936.8|10932|10927.4|10922.4|112
1646226280000|2022-03-02 13:04:40|10930.1|10927.3|10936.8|10934|10938.8|10936|10927.4|10924.6|127
1646226290000|2022-03-02 13:04:50|10937.2|10934.4|10933.4|10930.6|10938.3|10935.5|10932.3|10929.5|102
1646226300000|2022-03-02 13:05:00|10934.3|10931.5|10931.8|10929|10934.7|10931.9|10930.6|10927.8|60
1646226310000|2022-03-02 13:05:10|10932.3|10929.5|10943.2|10940.4|10943.9|10940.9|10927.5|10923.5|226
1646226320000|2022-03-02 13:05:20|10942.4|10939.6|10941.9|10939.1|10943.5|10940.7|10935.6|10932.8|150
1646226330000|2022-03-02 13:05:30|10941.7|10938.9|10948.1|10945.3|10955.3|10952.5|10941.7|10938.9|321
1646226340000|2022-03-02 13:05:40|10947.6|10944.8|10951.7|10948.9|10958.2|10955.4|10947.5|10942.3|327
1646226350000|2022-03-02 13:05:50|10951.4|10948.6|10960.2|10957.4|10973.1|10970.3|10951.2|10948.4|314
1646226360000|2022-03-02 13:06:00|10960|10957.2|10946.8|10944|10965|10962.2|10945.8|10943|247
1646226370000|2022-03-02 13:06:10|10946.6|10943.8|10954.4|10951.6|10958.8|10956|10942.7|10939.9|174
1646226380000|2022-03-02 13:06:20|10954.6|10951.8|10960.2|10957.4|10960.9|10958.1|10952.1|10949.3|130
1646226390000|2022-03-02 13:06:30|10959.9|10957.1|10957.1|10954.3|10966.7|10963.9|10955.3|10952.5|247
1646226400000|2022-03-02 13:06:40|10956.8|10954|10963.4|10960.6|10970.4|10967.6|10956.1|10953.3|174
1646226410000|2022-03-02 13:06:50|10964|10961.2|10970.8|10968|10975.3|10972.5|10962.5|10959.7|205
1646226420000|2022-03-02 13:07:00|10970.3|10967.5|10965.2|10962.4|10980.1|10977.3|10964.7|10961.9|169
1646226430000|2022-03-02 13:07:10|10964.3|10961.5|10969.4|10966.6|10972.1|10968.2|10963.7|10960.9|136
1646226440000|2022-03-02 13:07:20|10969.7|10966.9|10970.8|10968|10972.5|10969.7|10969.2|10965.5|34
1646226450000|2022-03-02 13:07:30|10971|10968.2|10970.7|10967.9|10973.1|10970.2|10969.2|10966.1|55
1646226460000|2022-03-02 13:07:40|10969.7|10966.9|10961.2|10958.4|10970.2|10967.4|10960.5|10957.7|202
1646226470000|2022-03-02 13:07:50|10960.3|10957.5|10960.9|10958.1|10962.7|10959.9|10957.8|10955|136
1646226480000|2022-03-02 13:08:00|10960.8|10958|10959.6|10956.8|10963.4|10960.6|10959.3|10956.5|99
1646226490000|2022-03-02 13:08:10|10959.9|10955.9|10964|10961.2|10967.7|10964.9|10956.8|10954|140
1646226500000|2022-03-02 13:08:20|10963.1|10960.3|10943.8|10941|10963.4|10960.6|10941.3|10938.5|251
1646226510000|2022-03-02 13:08:30|10944.4|10941.6|10950.4|10947.6|10954.8|10952|10942.1|10937.7|196
1646226520000|2022-03-02 13:08:40|10948.4|10945.6|10965.2|10962.4|10965.7|10962.6|10948.4|10945.6|192
1646226530000|2022-03-02 13:08:50|10962.6|10959.8|10960.6|10957.8|10963.2|10960.4|10958.8|10955.9|52
1646226540000|2022-03-02 13:09:00|10960|10957.2|10961.8|10959|10964.4|10961.6|10955.8|10952.9|93
1646226550000|2022-03-02 13:09:10|10961.2|10958.4|10965.4|10962.6|10965.7|10962.9|10959.5|10956.7|83
1646226560000|2022-03-02 13:09:20|10965.2|10962.4|10965.4|10962.6|10972|10969.2|10964.5|10960.5|122
1646226570000|2022-03-02 13:09:30|10965.2|10962.4|10968.2|10965.4|10972.7|10969.9|10965.2|10962.4|85
1646226580000|2022-03-02 13:09:40|10968.7|10965.9|10961.8|10959|10968.7|10965.9|10961.8|10959|59
1646226590000|2022-03-02 13:09:50|10962.2|10959.4|10960.5|10957.7|10963.6|10960.8|10958.1|10955.3|87
1646226600000|2022-03-02 13:10:00|10960.2|10957.4|10955.2|10952.4|10963.3|10960.4|10955.2|10952.4|79
1646226610000|2022-03-02 13:10:10|10956.1|10953.3|10961|10958.2|10965.5|10961.8|10955.6|10952.3|31
1646226620000|2022-03-02 13:10:20|10960.8|10958|10957.1|10954.3|10964.9|10962.1|10957.1|10954.3|62
1646226630000|2022-03-02 13:10:30|10956.6|10953.8|10962.4|10959.6|10962.9|10960.1|10956.6|10953.8|50
1646226640000|2022-03-02 13:10:40|10961.6|10958.8|10963.6|10960.8|10965.2|10962.4|10959.6|10956.7|85
1646226650000|2022-03-02 13:10:50|10963.4|10960.6|10968.4|10965.6|10972.2|10969.4|10962.9|10959.5|110
1646226660000|2022-03-02 13:11:00|10968.5|10965.7|10970.7|10967.9|10970.7|10967.9|10966.4|10963.6|45
1646226670000|2022-03-02 13:11:10|10972.1|10969.3|10968.2|10965.4|10974.1|10971|10966.1|10963.3|77
1646226680000|2022-03-02 13:11:20|10967.9|10965.1|10969.2|10966.4|10970.7|10967.9|10967.2|10964.4|40
1646226690000|2022-03-02 13:11:30|10968.9|10966.1|10972.2|10969.4|10975.7|10972.9|10962.6|10959.8|176
1646226700000|2022-03-02 13:11:40|10971.9|10969.1|10974.7|10971.9|10974.7|10971.9|10970.2|10967.4|71
1646226710000|2022-03-02 13:11:50|10974.4|10971.6|10973.7|10970.9|10975.2|10972.4|10972.7|10969.9|47
1646226720000|2022-03-02 13:12:00|10972.6|10969.8|10972.1|10969.3|10976.2|10973.4|10969.7|10966.9|80
1646226730000|2022-03-02 13:12:10|10974|10970|10989.3|10986.5|10989.4|10986.5|10972.1|10969.2|222
1646226740000|2022-03-02 13:12:20|10988.8|10986|10976.3|10973.5|10989.2|10986.4|10976.3|10973.5|131
1646226750000|2022-03-02 13:12:30|10976.6|10972.6|10974.5|10971.7|10976.6|10973.7|10972.7|10969.9|94
1646226760000|2022-03-02 13:12:40|10973.9|10971.1|10983.8|10981|10984|10981.2|10972.7|10969.9|115
1646226770000|2022-03-02 13:12:50|10983.6|10980.8|10983.4|10979.4|10983.6|10980.8|10980.5|10977.6|29
1646226780000|2022-03-02 13:13:00|10982.2|10978.1|10981.3|10978.5|10982.2|10979.1|10978.1|10975.3|54
1646226790000|2022-03-02 13:13:10|10981.6|10978.8|10985.9|10983.1|10986.5|10983.7|10981.6|10978.8|51
1646226800000|2022-03-02 13:13:20|10985.6|10982.8|11008.1|11005.3|11009.4|11006.3|10985.1|10982.2|349
1646226810000|2022-03-02 13:13:30|11008.3|11005.5|11012.1|11009.3|11012.3|11009.5|11000.7|10997.6|185
1646226820000|2022-03-02 13:13:40|11011.8|11009|11011.8|11007.8|11014.4|11011.5|11007.7|11004.9|292
1646226830000|2022-03-02 13:13:50|11010.9|11008.1|11011.7|11008.9|11020.3|11014.9|11010.2|11007.4|362
1646226840000|2022-03-02 13:14:00|11011.4|11008.6|11002.7|10999.9|11012.5|11009.7|11000.6|10994.1|155
1646226850000|2022-03-02 13:14:10|11002.3|10999.5|11004.7|11001.9|11009.7|11004.1|11000.3|10997.4|90
1646226860000|2022-03-02 13:14:20|11004.5|11001.7|11010.1|11007.3|11011.2|11008.1|11001.5|10998.1|68
1646226870000|2022-03-02 13:14:30|11011|11007|11017.3|11014.5|11024.1|11017.4|11009.6|11006.8|221
1646226880000|2022-03-02 13:14:40|11017.6|11014.8|11017.6|11014.8|11018.4|11015.3|11016.5|11013.6|51
1646226890000|2022-03-02 13:14:50|11017.4|11014.6|11017.9|11015.1|11021.1|11015.7|11016.1|11009.8|101
1646226900000|2022-03-02 13:15:00|11018.2|11014.2|11022.5|11019.7|11030.9|11024.5|11018.2|11014.2|178
1646226910000|2022-03-02 13:15:10|11022.3|11019.5|11022.9|11020.1|11024.4|11020.5|11020.5|11013.9|197
1646226920000|2022-03-02 13:15:20|11023.1|11020.3|11037.1|11034.3|11041.9|11036.2|11023.1|11020.3|345
1646226930000|2022-03-02 13:15:30|11037.2|11033.2|11048.8|11044.8|11059.5|11052.7|11035.1|11030.6|458
1646226940000|2022-03-02 13:15:40|11050.6|11046.6|11054.6|11050.6|11065.5|11059.1|11050.5|11043.5|273
1646226950000|2022-03-02 13:15:50|11054.3|11051.5|11059.2|11055.2|11059.4|11055.8|11052.5|11046.9|173
1646226960000|2022-03-02 13:16:00|11058.3|11055.5|11058.3|11055.5|11062.9|11057.8|11056.1|11051.1|536
1646226970000|2022-03-02 13:16:10|11059.2|11055.2|11074.9|11070.9|11077.7|11071.8|11057.8|11055|292
1646226980000|2022-03-02 13:16:20|11073.8|11071|11082.1|11078.1|11084.7|11079.7|11072.3|11066.2|412
1646226990000|2022-03-02 13:16:30|11081.4|11078.6|11072.2|11069.4|11090.6|11084.2|11065.6|11062.4|464
1646227000000|2022-03-02 13:16:40|11070.6|11067.8|11068.9|11066.1|11073.4|11069.4|11064|11061.2|234
1646227010000|2022-03-02 13:16:50|11069.5|11066.7|11076.5|11073.7|11078.5|11075.7|11068.2|11065.4|149
1646227020000|2022-03-02 13:17:00|11077.8|11075|11069|11066.2|11081.2|11077.1|11069|11066.2|148
1646227030000|2022-03-02 13:17:10|11069.8|11067|11064.4|11061.6|11072.8|11070|11064|11061.2|184
1646227040000|2022-03-02 13:17:20|11064.7|11061.9|11058.5|11055.7|11068.2|11065.4|11053.9|11051.1|381
1646227050000|2022-03-02 13:17:30|11058.2|11055.4|11065.8|11063|11066.1|11063.3|11054|11051.2|286
1646227060000|2022-03-02 13:17:40|11066.1|11063.3|11062.6|11059.8|11069|11066.2|11058.2|11055.3|150
1646227070000|2022-03-02 13:17:50|11061.9|11059.1|11057.2|11054.4|11063.2|11060.4|11057.2|11054.4|120
1646227080000|2022-03-02 13:18:00|11056.6|11053.8|11047.8|11045|11056.6|11053.8|11047.5|11044.7|286
1646227090000|2022-03-02 13:18:10|11048|11045.2|11046.2|11043.4|11057.2|11054.4|11043.3|11040.5|268
1646227100000|2022-03-02 13:18:20|11046.5|11043.7|11047.1|11044.3|11050.2|11047.4|11045.9|11043.1|90
1646227110000|2022-03-02 13:18:30|11047.3|11044.5|11033.3|11030.5|11047.3|11044.5|11030.4|11027.6|368
1646227120000|2022-03-02 13:18:40|11033.6|11030.8|11042.8|11040|11049.7|11046.9|11033.6|11030.5|249
1646227130000|2022-03-02 13:18:50|11043.6|11040.8|11043.4|11040.6|11045.1|11042.3|11040.7|11037.9|88
1646227140000|2022-03-02 13:19:00|11043.8|11041|11040.4|11037.6|11045.3|11042.3|11038.9|11033.7|150
1646227150000|2022-03-02 13:19:10|11040.9|11038.1|11051.8|11049|11051.8|11049|11037.1|11034.3|250
1646227160000|2022-03-02 13:19:20|11051.5|11048.7|11053.8|11051|11060.4|11057.6|11050|11047.2|196
1646227170000|2022-03-02 13:19:30|11053.5|11050.7|11052.2|11049.4|11055.1|11052.3|11050|11047.2|57
1646227180000|2022-03-02 13:19:40|11051.3|11048.5|11053.2|11050.4|11057.1|11054.3|11047.2|11044.4|181
1646227190000|2022-03-02 13:19:50|11053.8|11051|11050.3|11047.5|11054.8|11052|11048.8|11046|79
1646227200000|2022-03-02 13:20:00|11050|11047.2|11045.1|11042.3|11050|11047.2|11042.2|11039.1|149
1646227210000|2022-03-02 13:20:10|11045.6|11042.8|11042.8|11040|11047.8|11045|11042.3|11039.5|89
1646227220000|2022-03-02 13:20:20|11041.8|11039|11039.8|11037|11042.3|11039.5|11039.5|11036.7|74
1646227230000|2022-03-02 13:20:30|11040.1|11037.3|11041.4|11038.6|11041.6|11038.8|11036.8|11034|96
1646227240000|2022-03-02 13:20:40|11041.1|11038.3|11030.8|11028|11041.4|11038.6|11024.5|11021.7|364
1646227250000|2022-03-02 13:20:50|11032.2|11029.4|11033.8|11031|11034.5|11031.7|11030.2|11027.4|74
1646227260000|2022-03-02 13:21:00|11034.9|11032.1|11038.8|11036|11041|11037|11034|11031|89
1646227270000|2022-03-02 13:21:10|11038.2|11035.4|11039.5|11036.7|11041.5|11038.7|11034.2|11031.4|81
1646227280000|2022-03-02 13:21:20|11039.8|11037|11033.8|11031|11041.1|11037.7|11030|11027.2|87
1646227290000|2022-03-02 13:21:30|11034|11031.2|11025.2|11022.4|11036.1|11033|11024.7|11021.9|103
1646227300000|2022-03-02 13:21:40|11026|11023.2|11034.5|11031.7|11036.1|11033.3|11024.9|11022.1|108
1646227310000|2022-03-02 13:21:50|11034.2|11031.4|11047.8|11045|11047.8|11045|11032.1|11029.3|260
1646227320000|2022-03-02 13:22:00|11048.1|11045.3|11047.4|11044.6|11048.9|11046.1|11040.8|11038|102
1646227330000|2022-03-02 13:22:10|11048|11045.2|11053.7|11050.9|11059.7|11055.7|11048|11045.2|362
1646227340000|2022-03-02 13:22:20|11054|11051.2|11055.2|11052.4|11056.3|11053.5|11051.7|11048.9|92
1646227350000|2022-03-02 13:22:30|11055|11052.2|11052.5|11049.7|11056|11053.2|11052.5|11049.7|96
1646227360000|2022-03-02 13:22:40|11052.2|11049.4|11050.4|11047.6|11053|11050.2|11050.1|11047.3|33
1646227370000|2022-03-02 13:22:50|11054|11051.2|11042.8|11040|11059|11056.2|11042.8|11040|258
1646227380000|2022-03-02 13:23:00|11043|11040.2|11033.2|11030.4|11043.9|11041.1|11030.7|11027.9|210
1646227390000|2022-03-02 13:23:10|11033.5|11030.7|11021.7|11018.9|11034.3|11031.5|11020.7|11017.9|238
1646227400000|2022-03-02 13:23:20|11022|11019.2|11028.5|11025.7|11034.8|11032|11021.5|11018.7|139
1646227410000|2022-03-02 13:23:30|11029.1|11026.3|11025.3|11022.5|11032.8|11029.4|11024.9|11022.1|69
1646227420000|2022-03-02 13:23:40|11025.9|11023.1|11037.8|11035|11037.8|11035|11019.8|11017|196
1646227430000|2022-03-02 13:23:50|11039.2|11036.4|11039.3|11036.5|11042.5|11039.7|11036.6|11033.8|126
1646227440000|2022-03-02 13:24:00|11038.7|11035.9|11033.5|11030.7|11041.4|11038.6|11033.5|11030.6|133
1646227450000|2022-03-02 13:24:10|11034.7|11031.9|11040.1|11037.3|11041.6|11038.8|11030.5|11027.7|156
1646227460000|2022-03-02 13:24:20|11039.8|11037|11032.3|11029.5|11041.9|11039.1|11032.3|11029.5|99
1646227470000|2022-03-02 13:24:30|11032.9|11030.1|11035.9|11033.1|11037.9|11035.1|11032.1|11029.3|69
1646227480000|2022-03-02 13:24:40|11034.6|11031.8|11042.9|11040.1|11043.5|11040.7|11034.6|11031.8|97
1646227490000|2022-03-02 13:24:50|11043.2|11040.4|11044.7|11041.9|11047.9|11045.1|11041.2|11038.4|129
1646227500000|2022-03-02 13:25:00|11045.2|11042.4|11030.4|11027.6|11045.2|11042.4|11029.4|11026.6|142
1646227510000|2022-03-02 13:25:10|11029.4|11026.6|11030.1|11027.3|11032.7|11029.9|11028.4|11025.6|96
1646227520000|2022-03-02 13:25:20|11031.1|11028.3|11034.4|11031.6|11035.4|11032.6|11026.8|11024|82
1646227530000|2022-03-02 13:25:30|11034.6|11031.8|11029.2|11026.4|11034.6|11031.8|11025.9|11023.1|130
1646227540000|2022-03-02 13:25:40|11028.6|11025.8|11023.9|11021.1|11029.2|11026.4|11023.9|11021.1|87
1646227550000|2022-03-02 13:25:50|11024.8|11022|11027|11024.2|11031|11028.2|11020.4|11017.6|126
1646227560000|2022-03-02 13:26:00|11025.6|11022.8|11028.9|11026.1|11032|11029.2|11024|11021.2|175
1646227570000|2022-03-02 13:26:10|11029.9|11027.1|11032|11029.2|11032|11029.2|11024.9|11022.1|155
1646227580000|2022-03-02 13:26:20|11032.8|11030|11039.5|11036.7|11043.2|11040.4|11032.5|11029.7|158
1646227590000|2022-03-02 13:26:30|11039.3|11036.5|11029.5|11026.7|11043.4|11040.6|11029.5|11026.7|114
1646227600000|2022-03-02 13:26:40|11029.8|11027|11029.1|11026.3|11031.6|11028.8|11026.8|11024|129
1646227610000|2022-03-02 13:26:50|11029.5|11026.7|11026.7|11023.9|11029.5|11026.7|11024.9|11022.1|156
1646227620000|2022-03-02 13:27:00|11025.9|11023.1|11023.1|11020.3|11027.4|11024.6|11020|11017.2|156
1646227630000|2022-03-02 13:27:10|11024|11021.2|11023|11020.2|11024.6|11021.8|11017.3|11014.5|276
1646227640000|2022-03-02 13:27:20|11024.6|11021.8|11031|11028.2|11032.5|11029.7|11023.3|11020.5|148
1646227650000|2022-03-02 13:27:30|11030.8|11028|11020.9|11018.1|11030.8|11028|11020.7|11017.9|80
1646227660000|2022-03-02 13:27:40|11021.2|11018.4|11022.9|11020.1|11026.2|11023.4|11020.6|11017.8|72
1646227670000|2022-03-02 13:27:50|11022.6|11019.8|11022.4|11019.6|11024.2|11021.4|11019.4|11016.6|148
1646227680000|2022-03-02 13:28:00|11023.2|11020.4|11020.3|11017.5|11025.7|11022.9|11020|11017.2|84
1646227690000|2022-03-02 13:28:10|11019.8|11017|11008.7|11005.9|11022.6|11019.8|11005.8|11003|302
1646227700000|2022-03-02 13:28:20|11008.5|11005.7|11002.7|10999.9|11011.3|11008.5|11002.1|10999.3|143
1646227710000|2022-03-02 13:28:30|11002.4|10999.6|11003.7|11000.9|11006|11003.2|11000.6|10997.8|224
1646227720000|2022-03-02 13:28:40|11003.4|11000.6|11002.6|10999.8|11010.2|11007.4|11001|10998.2|85
1646227730000|2022-03-02 13:28:50|11002.3|10999.5|11002.4|10999.6|11006|11003.2|10999.6|10996.8|182
1646227740000|2022-03-02 13:29:00|11002.1|10999.3|10984.4|10981.6|11002.4|10999.6|10983.1|10980.3|333
1646227750000|2022-03-02 13:29:10|10984.1|10981.3|10978.1|10975.3|10986.9|10984.1|10974.4|10967.5|488
1646227760000|2022-03-02 13:29:20|10977.5|10974.7|10959.7|10956.9|10978.1|10975.3|10959.4|10956.6|247
1646227770000|2022-03-02 13:29:30|10959.4|10956.6|10965.2|10962.4|10971.5|10968.7|10957.5|10954.7|281
1646227780000|2022-03-02 13:29:40|10966|10963.2|10962|10959.2|10967.4|10964|10959.7|10956.9|144
1646227790000|2022-03-02 13:29:50|10963.2|10960.4|10968.9|10966.1|10972.2|10969.4|10962.6|10959.8|150
1646227800000|2022-03-02 13:30:00|10970.4|10967.6|10969.3|10966.5|10980.8|10978|10959.6|10956.8|345
1646227810000|2022-03-02 13:30:10|10969.8|10967|10951.5|10948.7|10970.1|10967.3|10951.2|10948.4|252
1646227820000|2022-03-02 13:30:20|10951.8|10949|10950.8|10948|10957.4|10954.6|10948.8|10946|224
1646227830000|2022-03-02 13:30:30|10950|10947.2|10941.6|10938.8|10952.9|10950.1|10940.1|10937.3|273
1646227840000|2022-03-02 13:30:40|10942.6|10939.8|10946|10943.2|10949.1|10946.3|10939|10936.2|203
1646227850000|2022-03-02 13:30:50|10945.8|10943|10951.6|10948.8|10954.1|10951.3|10945.5|10942.7|192
1646227860000|2022-03-02 13:31:00|10952.6|10949.8|10957.5|10954.7|10958.3|10955.5|10952|10949.2|101
1646227870000|2022-03-02 13:31:10|10957.2|10954.4|10964.2|10961.4|10964.6|10961.8|10956|10953.2|154
1646227880000|2022-03-02 13:31:20|10964.3|10961.5|10971.5|10968.7|10976.3|10973.5|10963.6|10960.8|221
1646227890000|2022-03-02 13:31:30|10971.2|10968.4|10977.1|10974.3|10977.5|10974.7|10969.5|10966.7|197
1646227900000|2022-03-02 13:31:40|10977.4|10974.6|10978.7|10975.9|10985.8|10983|10974.4|10971.6|217
1646227910000|2022-03-02 13:31:50|10978.5|10975.7|10978.7|10975.9|10979.7|10976.9|10970.4|10967.6|181
1646227920000|2022-03-02 13:32:00|10978.5|10975.7|10980.3|10977.5|10982|10979.2|10971|10968.2|156
1646227930000|2022-03-02 13:32:10|10980|10977.2|10980.6|10977.8|10982.8|10980|10978|10975.2|98
1646227940000|2022-03-02 13:32:20|10981.8|10979|10987|10984.2|10991.6|10988.8|10981.8|10979|147
1646227950000|2022-03-02 13:32:30|10987.5|10984.7|10981.1|10978.3|10987.7|10984.9|10976.9|10974.1|153
1646227960000|2022-03-02 13:32:40|10982|10979.2|10989.1|10986.3|10990.4|10987.6|10981.5|10978.7|99
1646227970000|2022-03-02 13:32:50|10988.8|10986|10999.4|10996.6|11001|10998.2|10986.8|10984|226
1646227980000|2022-03-02 13:33:00|10999.7|10996.9|10997.5|10994.7|11003|11000.2|10994.5|10991.7|116
1646227990000|2022-03-02 13:33:10|10997.8|10995|10988.1|10985.3|10998.3|10995.5|10980.6|10977.8|223
1646228000000|2022-03-02 13:33:20|10987.8|10985|10981.5|10978.7|10989.1|10986.3|10978.2|10975.4|134
1646228010000|2022-03-02 13:33:30|10980.4|10977.6|10981.9|10979.1|10984.1|10981.3|10977.5|10974.7|65
1646228020000|2022-03-02 13:33:40|10982.3|10979.5|10979.1|10976.3|10985.6|10982.8|10978.2|10975.4|106
1646228030000|2022-03-02 13:33:50|10978.8|10976|10986.9|10984.1|10988.2|10985.4|10976.6|10973.8|135
1646228040000|2022-03-02 13:34:00|10986.2|10983.4|10979.2|10976.4|10986.2|10983.4|10977.4|10974.6|89
1646228050000|2022-03-02 13:34:10|10979.4|10976.6|10982.2|10979.4|10982.2|10979.4|10976.9|10974.1|102
1646228060000|2022-03-02 13:34:20|10984.1|10981.3|10983.2|10980.4|10987.8|10985|10981.9|10979.1|89
1646228070000|2022-03-02 13:34:30|10983.6|10980.8|10981.2|10978.4|10985.2|10982.4|10979.6|10976.8|88
1646228080000|2022-03-02 13:34:40|10981.4|10978.6|10971.9|10969.1|10981.9|10979.1|10971.9|10969.1|187
1646228090000|2022-03-02 13:34:50|10971.6|10968.8|10975.5|10972.7|10980.1|10977.3|10971.2|10968.4|143
1646228100000|2022-03-02 13:35:00|10975.2|10972.4|10965.2|10962.4|10976.2|10973.4|10962.6|10959.8|171
1646228110000|2022-03-02 13:35:10|10965.8|10963|10972.5|10969.7|10972.8|10970|10963.2|10960.4|106
1646228120000|2022-03-02 13:35:20|10972|10969.2|10966.6|10963.8|10974.1|10971.3|10966.5|10963.7|44
1646228130000|2022-03-02 13:35:30|10967.1|10964.3|10969.8|10967|10970.9|10968.1|10965.5|10962.7|71
1646228140000|2022-03-02 13:35:40|10971.4|10968.6|10971.4|10968.6|10972.1|10969.3|10969.3|10966.5|43
1646228150000|2022-03-02 13:35:50|10972.5|10969.7|10986.6|10983.8|10986.6|10983.8|10972.5|10969.7|135
1646228160000|2022-03-02 13:36:00|10986|10983.2|10991.9|10989.1|10996.2|10993.4|10982.9|10980.1|206
1646228170000|2022-03-02 13:36:10|10991.6|10988.8|10991.2|10988.4|10995.7|10992.6|10988.6|10985.8|74
1646228180000|2022-03-02 13:36:20|10990.6|10987.8|10998.2|10995.4|11000.5|10997.6|10990.2|10987.3|121
1646228190000|2022-03-02 13:36:30|10998.4|10995.6|10996.4|10993.6|10999.2|10996.4|10994.1|10991.3|134
1646228200000|2022-03-02 13:36:40|10996.1|10993.3|10986.9|10984.1|10996.2|10993.4|10985.3|10982.5|95
1646228210000|2022-03-02 13:36:50|10985.7|10982.9|10981.3|10978.5|10987.6|10984.8|10980.6|10977.8|87
1646228220000|2022-03-02 13:37:00|10980.6|10977.8|10991.4|10988.6|10991.4|10988.6|10980.6|10977.8|65
1646228230000|2022-03-02 13:37:10|10991.1|10988.3|10996.1|10993.3|10997.1|10993.6|10990.9|10988.1|76
1646228240000|2022-03-02 13:37:20|10995.3|10992.5|10989.7|10986.9|10998.2|10995.4|10989.1|10986.3|113
1646228250000|2022-03-02 13:37:30|10989.1|10986.3|10990.4|10987.6|10991.7|10988.9|10988.4|10985.6|13
1646228260000|2022-03-02 13:37:40|10990.7|10987.9|10989.8|10987|10992.7|10989.9|10988.1|10984.9|62
1646228270000|2022-03-02 13:37:50|10989.4|10986.6|10986.8|10984|10989.4|10986.6|10985.2|10982.4|76
1646228280000|2022-03-02 13:38:00|10986.1|10983.3|10988.8|10986|10988.8|10986|10985|10982.2|53
1646228290000|2022-03-02 13:38:10|10989.9|10987.1|10996.4|10993.6|11000.6|10997.8|10988.8|10986|116
1646228300000|2022-03-02 13:38:20|10997.9|10995.1|10987.2|10984.4|11000.7|10997.9|10987.2|10984.4|106
1646228310000|2022-03-02 13:38:30|10986.9|10984.1|10984.6|10981.8|10987.8|10985|10983.4|10980.6|106
1646228320000|2022-03-02 13:38:40|10984.2|10981.4|10993.8|10991|10993.8|10991|10978.6|10975.8|140
1646228330000|2022-03-02 13:38:50|10992.9|10990.1|10996.5|10993.7|11000.4|10997.6|10992.5|10989.7|177
1646228340000|2022-03-02 13:39:00|10996.2|10993.4|10992|10989.2|10996.3|10993.5|10988.2|10985.4|74
1646228350000|2022-03-02 13:39:10|10992.3|10989.5|10997.7|10994.9|11002.5|10999.7|10992.3|10989.5|91
1646228360000|2022-03-02 13:39:20|10997.5|10994.7|10994.8|10992|10997.8|10995|10994.3|10991.5|51
1646228370000|2022-03-02 13:39:30|10994.3|10991.5|10998.7|10995.9|10999.7|10996.9|10991.8|10989|54
1646228380000|2022-03-02 13:39:40|10998.1|10995.3|10998.5|10995.7|10999.7|10996.9|10995.8|10993|38
1646228390000|2022-03-02 13:39:50|10996.9|10994.1|10989.8|10987|10996.9|10994.1|10986.7|10983.9|84
1646228400000|2022-03-02 13:40:00|10990.1|10987.3|11000|10997.2|11000|10997.2|10990.1|10987.3|54
1646228410000|2022-03-02 13:40:10|10999.2|10996.4|11002.1|10999.3|11004|11001.2|10998.1|10995.3|83
1646228420000|2022-03-02 13:40:20|11002.5|10999.7|10999|10996.2|11003.3|11000.5|10997.5|10994.7|59
1646228430000|2022-03-02 13:40:30|10998.4|10995.6|11006.2|11003.4|11007.5|11004.7|10994.2|10991.4|264
1646228440000|2022-03-02 13:40:40|11006.9|11004.1|11008.5|11005.7|11009.6|11006.7|11006.2|11003.4|224
1646228450000|2022-03-02 13:40:50|11008.3|11005.5|11006.2|11003.4|11008.8|11006|11004.7|11001.9|100
1646228460000|2022-03-02 13:41:00|11006|11003.2|10997.9|10995.1|11008|11005.2|10997.9|10995.1|188
1646228470000|2022-03-02 13:41:10|10997.5|10994.7|10996.6|10993.8|10999.5|10996.7|10994.2|10991.4|113
1646228480000|2022-03-02 13:41:20|10996.2|10993.4|11002.9|11000.1|11004.7|11001.9|10996.2|10993.3|65
1646228490000|2022-03-02 13:41:30|11001.9|10999.1|11000.6|10997.8|11002.7|10999.9|10999.2|10996.4|44
1646228500000|2022-03-02 13:41:40|11000.1|10997.3|11003.6|11000.8|11004.9|11002.1|10999.3|10996.5|49
1646228510000|2022-03-02 13:41:50|11004.6|11001.8|11006.8|11004|11009.1|11006.3|11002.3|10999.5|81
1646228520000|2022-03-02 13:42:00|11007.4|11004.6|11001.3|10998.5|11007.4|11004.6|11000.3|10997.5|55
1646228530000|2022-03-02 13:42:10|11001|10998.2|11004.8|11002|11004.8|11002|11000.3|10997.5|41
1646228540000|2022-03-02 13:42:20|11005|11002.2|11007.3|11004.5|11008.1|11005.3|11004.3|11001.5|24
1646228550000|2022-03-02 13:42:30|11007.1|11004.3|11003.5|11000.7|11007.4|11004.6|11003.2|11000.4|44
1646228560000|2022-03-02 13:42:40|11003.8|11001|10997.4|10994.6|11003.8|11001|10994.1|10990.7|174
1646228570000|2022-03-02 13:42:50|10997.1|10994.3|11003.4|11000.6|11005.7|11002.9|10996.2|10993.4|126
1646228580000|2022-03-02 13:43:00|11003.2|11000.4|11013.2|11010.4|11013.2|11010.4|10999.9|10997.1|110
1646228590000|2022-03-02 13:43:10|11012.2|11009.4|11019.1|11016.3|11023.5|11020.7|11010.9|11008.1|211
1646228600000|2022-03-02 13:43:20|11018.8|11016|11036.9|11034.1|11038.8|11036|11017.1|11014.3|248
1646228610000|2022-03-02 13:43:30|11037.5|11034.7|11029.1|11026.3|11040|11036.9|11026.3|11023.5|160
1646228620000|2022-03-02 13:43:40|11029.3|11026.5|11029.5|11026.7|11029.9|11027.1|11026.5|11023.7|47
1646228630000|2022-03-02 13:43:50|11029.8|11027|11024.9|11022.1|11032.5|11029.7|11022.4|11019.6|99
1646228640000|2022-03-02 13:44:00|11025.2|11021.2|11009.9|11007.1|11025.2|11022.1|11006.3|11003.5|383
1646228650000|2022-03-02 13:44:10|11009.4|11006.6|10996.6|10993.8|11009.9|11007.1|10994.1|10991.3|92
1646228660000|2022-03-02 13:44:20|10996.9|10994.1|10997.7|10994.9|10999.9|10997.1|10992.6|10987.9|111
1646228670000|2022-03-02 13:44:30|10996.9|10994.1|10995.4|10991.4|10996.9|10994.1|10987.6|10984.3|156
1646228680000|2022-03-02 13:44:40|10994.8|10990.8|10976.3|10973.5|10995|10992.2|10975.8|10973|167
1646228690000|2022-03-02 13:44:50|10976|10973.2|10960.5|10957.7|10976.2|10973.3|10959.9|10957.1|231
1646228700000|2022-03-02 13:45:00|10961.4|10957.4|10953.1|10950.3|10963|10960.2|10952.4|10947.9|248
1646228710000|2022-03-02 13:45:10|10953.2|10949.2|10952.1|10949.3|10957.6|10954.7|10949.6|10946.8|347
1646228720000|2022-03-02 13:45:20|10952.4|10948.4|10952.9|10950.1|10955|10952.1|10948.1|10945.2|217
1646228730000|2022-03-02 13:45:30|10953.1|10950.3|10951.4|10947.4|10955.3|10952.5|10948.1|10945.3|96
1646228740000|2022-03-02 13:45:40|10951.1|10948.3|10946.3|10943.5|10954.1|10949.5|10946|10943.1|106
1646228750000|2022-03-02 13:45:50|10946.8|10944|10947.5|10944.7|10949.4|10945.4|10946|10943.2|183
1646228760000|2022-03-02 13:46:00|10947.8|10945|10955.9|10953.1|10963.3|10960.5|10947.8|10945|295
1646228770000|2022-03-02 13:46:10|10955.8|10951.8|10961.7|10958.9|10962.5|10959.7|10954.1|10951.3|54
1646228780000|2022-03-02 13:46:20|10961.9|10959.1|10968.8|10966|10970|10967.2|10959.5|10956.7|134
1646228790000|2022-03-02 13:46:30|10968.2|10965.4|10961.3|10958.5|10968.3|10965.5|10960.3|10957.2|51
1646228800000|2022-03-02 13:46:40|10960.3|10957.5|10957.5|10954.7|10961.2|10958.3|10953.5|10950.6|77
1646228810000|2022-03-02 13:46:50|10956.5|10953.7|10960.3|10957.5|10962.4|10958.7|10954.3|10951.5|40
1646228820000|2022-03-02 13:47:00|10959.4|10956.6|10956.1|10953.3|10961.2|10958.3|10953.5|10950.7|90
1646228830000|2022-03-02 13:47:10|10955.5|10952.7|10927.3|10924.5|10957.1|10954.3|10926.3|10920.1|340
1646228840000|2022-03-02 13:47:20|10927.6|10923.6|10930.3|10927.5|10935.9|10933.1|10925.1|10922|140
1646228850000|2022-03-02 13:47:30|10931.2|10927.2|10929.9|10927.1|10932|10929.1|10924.8|10919.3|134
1646228860000|2022-03-02 13:47:40|10930.4|10927.6|10925.4|10922.6|10932.7|10929.9|10923.3|10920.5|117
1646228870000|2022-03-02 13:47:50|10926.6|10923.3|10920.7|10917.9|10930.5|10927.7|10913.9|10911.1|291
1646228880000|2022-03-02 13:48:00|10921.5|10918.7|10925.3|10922.5|10926.3|10923.5|10916.2|10910.5|209
1646228890000|2022-03-02 13:48:10|10924.1|10921.3|10924.1|10921.3|10929.5|10926.7|10922.2|10919.4|140
1646228900000|2022-03-02 13:48:20|10923.4|10920.6|10922.5|10919.7|10924.2|10921.4|10915.4|10912.6|162
1646228910000|2022-03-02 13:48:30|10923.1|10920.3|10924.5|10921.7|10928|10925.2|10922.5|10919.7|64
1646228920000|2022-03-02 13:48:40|10925.1|10922.3|10930|10927.2|10935.2|10932.1|10925.1|10922.3|137
1646228930000|2022-03-02 13:48:50|10930.3|10927.5|10932.5|10929.7|10933.5|10930.7|10929.7|10926.9|42
1646228940000|2022-03-02 13:49:00|10932.8|10930|10933.7|10930.9|10942.9|10938.7|10932.3|10929.4|174
1646228950000|2022-03-02 13:49:10|10934.4|10931.6|10931.1|10928.3|10935.1|10932.3|10927.3|10924.2|88
1646228960000|2022-03-02 13:49:20|10929.8|10927|10931.3|10928.5|10932.2|10929.4|10929.8|10927|34
1646228970000|2022-03-02 13:49:30|10931.1|10928.3|10925.5|10922.7|10935.5|10931.7|10924.2|10921.4|112
1646228980000|2022-03-02 13:49:40|10924.7|10921.9|10919.7|10916.9|10926.5|10923.7|10918.1|10915.3|63
1646228990000|2022-03-02 13:49:50|10920.1|10917.3|10924.5|10921.7|10925.3|10922.5|10919.6|10916.8|29
1646229000000|2022-03-02 13:50:00|10925.4|10921.4|10936.7|10933.9|10939.4|10936.6|10925.4|10921.4|244
1646229010000|2022-03-02 13:50:10|10938.4|10934.4|10936.2|10933.4|10938.4|10935.5|10935.7|10932.9|61
1646229020000|2022-03-02 13:50:20|10936.8|10934|10937.9|10935.1|10940.2|10937.4|10936.8|10934|21
1646229030000|2022-03-02 13:50:30|10938.6|10935.8|10944.2|10941.4|10946.7|10943.9|10938.6|10935.8|156
1646229040000|2022-03-02 13:50:40|10942.4|10939.6|10938.9|10936.1|10943.6|10940.8|10935.5|10932.2|83
1646229050000|2022-03-02 13:50:50|10936.7|10933.9|10934.9|10932.1|10937.2|10934.1|10930.6|10927.8|76
1646229060000|2022-03-02 13:51:00|10933.4|10930.6|10945.5|10942.7|10945.8|10942.7|10929.9|10927.1|75
1646229070000|2022-03-02 13:51:10|10945.2|10942.4|10953.3|10950.5|10953.6|10950.8|10943.9|10941.1|100
1646229080000|2022-03-02 13:51:20|10953.5|10950.7|10947.9|10945.1|10955.4|10952.1|10945.1|10942.3|127
1646229090000|2022-03-02 13:51:30|10947.6|10944.8|10945.7|10942.9|10949.9|10947.1|10944.2|10941.4|42
1646229100000|2022-03-02 13:51:40|10946.5|10943.7|10946.1|10943.3|10949.4|10946.6|10944.7|10941.9|59
1646229110000|2022-03-02 13:51:50|10945.9|10943.1|10945.7|10942.9|10948.1|10944.1|10940.4|10937|179
1646229120000|2022-03-02 13:52:00|10944.4|10941.6|10945.7|10942.9|10946.2|10943.4|10943.2|10940.4|71
1646229130000|2022-03-02 13:52:10|10946|10943.2|10938.7|10935.9|10946|10943.2|10933.7|10930.9|106
1646229140000|2022-03-02 13:52:20|10939.2|10936.4|10947.6|10944.8|10953.9|10951.1|10939.2|10936.4|137
1646229150000|2022-03-02 13:52:30|10947.1|10944.3|10945.7|10942.9|10953.2|10950.1|10945.5|10942.4|60
1646229160000|2022-03-02 13:52:40|10945.1|10942.3|10941.9|10939.1|10945.1|10942.3|10941.3|10938.5|53
1646229170000|2022-03-02 13:52:50|10942.2|10939.4|10943.5|10940.7|10946.1|10943.3|10941.3|10938.5|74
1646229180000|2022-03-02 13:53:00|10943.7|10940.9|10945.7|10942.9|10955.6|10948.9|10943.6|10940.8|105
1646229190000|2022-03-02 13:53:10|10944.7|10941.9|10953.3|10950.5|10955.8|10952.3|10944.7|10941.9|113
1646229200000|2022-03-02 13:53:20|10952.7|10949.9|10949.2|10946.4|10955.4|10952.3|10948.4|10945.6|81
1646229210000|2022-03-02 13:53:30|10948.8|10946|10967.8|10965|10971.6|10968.8|10948.2|10945.4|244
1646229220000|2022-03-02 13:53:40|10967.4|10964.6|10970|10967.2|10970.3|10967.5|10965.7|10962.6|113
1646229230000|2022-03-02 13:53:50|10969.4|10966.6|10961.4|10957.4|10970.3|10967.5|10954.9|10952.1|104
1646229240000|2022-03-02 13:54:00|10960.3|10957.5|10956|10953.2|10964.6|10961.8|10952.9|10950.1|176
1646229250000|2022-03-02 13:54:10|10955.8|10953|10961|10958.2|10962.1|10959.3|10955.8|10953|68
1646229260000|2022-03-02 13:54:20|10959.7|10956.9|10958.2|10955.4|10961.9|10959.1|10956|10953.2|49
1646229270000|2022-03-02 13:54:30|10959.5|10956.7|10950.1|10947.3|10963.2|10960.4|10949.2|10943.9|116
1646229280000|2022-03-02 13:54:40|10950.2|10946.2|10946.3|10943.5|10954.9|10952.1|10943.3|10940.5|154
1646229290000|2022-03-02 13:54:50|10945.7|10942.9|10946.1|10943.3|10953.1|10950.3|10945.3|10942.4|66
1646229300000|2022-03-02 13:55:00|10946.3|10943.5|10947.9|10945.1|10954|10951.1|10946.3|10943.5|68
1646229310000|2022-03-02 13:55:10|10948.7|10945.9|10945.3|10942.5|10953.6|10950.8|10944.3|10941.5|76
1646229320000|2022-03-02 13:55:20|10944.1|10941.3|10933.5|10930.7|10944.1|10941.3|10932.7|10926.7|164
1646229330000|2022-03-02 13:55:30|10934.4|10930.4|10939.7|10935.7|10941.9|10937.9|10930.7|10927|81
1646229340000|2022-03-02 13:55:40|10938.8|10936|10928|10925.2|10940.8|10938|10928|10925.2|103
1646229350000|2022-03-02 13:55:50|10928.3|10925.5|10933.3|10929.3|10937.1|10933.4|10926.2|10921.6|90
1646229360000|2022-03-02 13:56:00|10932.2|10929.4|10923.5|10919.5|10932.7|10929.9|10922.9|10916.5|105
1646229370000|2022-03-02 13:56:10|10923|10919|10923.7|10920.9|10925.7|10922.9|10920.2|10917.4|70
1646229380000|2022-03-02 13:56:20|10923.2|10920.4|10934.1|10930.1|10938.6|10933.2|10921.2|10917.8|92
1646229390000|2022-03-02 13:56:30|10934.3|10930.3|10931.3|10927.3|10934.3|10930.6|10929.4|10924|32
1646229400000|2022-03-02 13:56:40|10930.4|10927.6|10934.8|10932|10938.3|10935.4|10930.2|10927.1|121
1646229410000|2022-03-02 13:56:50|10935.7|10931.7|10934.9|10930.9|10938.2|10935.4|10933.3|10930.5|43
1646229420000|2022-03-02 13:57:00|10934|10931.2|10931.1|10928.3|10947.6|10943.8|10930.8|10927.7|188
1646229430000|2022-03-02 13:57:10|10930.8|10928|10937.2|10934.4|10937.2|10934.4|10930|10926.7|36
1646229440000|2022-03-02 13:57:20|10937.4|10934.6|10938.2|10935.4|10940.3|10937.4|10928.6|10925.8|101
1646229450000|2022-03-02 13:57:30|10938.5|10935.7|10938.4|10935.6|10942.6|10939.8|10937.2|10934.3|37
1646229460000|2022-03-02 13:57:40|10938.2|10935.4|10938|10935.2|10941.6|10938.2|10936.4|10932.7|68
1646229470000|2022-03-02 13:57:50|10938.3|10934.3|10933.2|10930.4|10939.3|10935.6|10933.2|10930.4|64
1646229480000|2022-03-02 13:58:00|10933.4|10930.6|10916|10913.2|10934.9|10932|10915.4|10912.5|353
1646229490000|2022-03-02 13:58:10|10916.4|10913.6|10915.4|10912.6|10917.7|10914.9|10914.3|10911.5|75
1646229500000|2022-03-02 13:58:20|10915.2|10912.4|10918|10914|10921|10916.6|10909.6|10906.4|281
1646229510000|2022-03-02 13:58:30|10917.7|10913.7|10905.2|10902.4|10918.5|10915.4|10901.5|10898.7|227
1646229520000|2022-03-02 13:58:40|10905.3|10901.3|10914.1|10910.1|10915|10912.2|10903.2|10900.4|130
1646229530000|2022-03-02 13:58:50|10913.2|10910.4|10915.6|10912.8|10920.6|10917.8|10912|10909.2|106
1646229540000|2022-03-02 13:59:00|10915.4|10912.6|10913.8|10911|10921.6|10916.2|10912.8|10910|88
1646229550000|2022-03-02 13:59:10|10914.1|10911.3|10903|10900.2|10914.1|10911.3|10901.5|10898.7|110
1646229560000|2022-03-02 13:59:20|10902.3|10899.5|10913.9|10909.9|10913.9|10910.8|10899.7|10894.6|102
1646229570000|2022-03-02 13:59:30|10913.6|10910.8|10917.2|10914.4|10918.2|10915.4|10913|10910.2|81
1646229580000|2022-03-02 13:59:40|10916.6|10913.8|10927.2|10924.4|10931.5|10926|10914.4|10911.6|81
1646229590000|2022-03-02 13:59:50|10926.6|10923.8|10924.5|10920.5|10926.6|10923.8|10923.2|10919.9|60
1646229600000|2022-03-02 14:00:00|10926|10916|10895.9|10893.1|10926|10920.4|10892.4|10886.6|433
1646229610000|2022-03-02 14:00:10|10896.1|10893.3|10905.3|10901.3|10908.2|10903.5|10895.6|10892.5|176
1646229620000|2022-03-02 14:00:20|10906.9|10902.9|10905.1|10901.1|10909.6|10906.8|10900.4|10897.6|101
1646229630000|2022-03-02 14:00:30|10904.8|10902|10893.8|10891|10905.1|10902.2|10890.4|10887.6|152
1646229640000|2022-03-02 14:00:40|10894.4|10891.6|10911.2|10908.4|10911.5|10908.7|10892.8|10889.9|117
1646229650000|2022-03-02 14:00:50|10913|10910.2|10915.4|10912.6|10930|10924|10913|10910.1|225
1646229660000|2022-03-02 14:01:00|10912.6|10909.8|10914.4|10911.6|10914.9|10912.1|10906.4|10903.5|124
1646229670000|2022-03-02 14:01:10|10913.8|10911|10900.2|10897.4|10916|10911.8|10898.2|10894|198
1646229680000|2022-03-02 14:01:20|10901|10898.2|10895.7|10892.9|10901.2|10898.4|10893.9|10890.5|115
1646229690000|2022-03-02 14:01:30|10896.2|10893.4|10895.1|10891.1|10901.3|10897.5|10893|10889.9|93
1646229700000|2022-03-02 14:01:40|10894.5|10890.5|10882.4|10879.6|10895.3|10891.9|10880.3|10876.2|398
1646229710000|2022-03-02 14:01:50|10882.6|10879.8|10883.8|10881|10892.6|10885.9|10877.8|10875|253
1646229720000|2022-03-02 14:02:00|10884.7|10881.9|10872.8|10870|10885.1|10882.3|10871.5|10868.7|189
1646229730000|2022-03-02 14:02:10|10872|10869.2|10881.8|10879|10884.8|10882|10871.3|10868.5|145
1646229740000|2022-03-02 14:02:20|10882|10879.2|10878.4|10875.6|10882.3|10879.2|10873|10870.2|113
1646229750000|2022-03-02 14:02:30|10878.1|10875.3|10878.7|10875.9|10884.3|10881.2|10877.1|10874.1|79
1646229760000|2022-03-02 14:02:40|10877.8|10875|10877.2|10874.4|10882.8|10878.6|10873.6|10870.8|116
1646229770000|2022-03-02 14:02:50|10876.5|10873.7|10866.6|10863.8|10877.5|10874.7|10865|10860.3|123
1646229780000|2022-03-02 14:03:00|10865.6|10862.8|10872.4|10869.6|10876.3|10872.6|10864.3|10860.9|144
1646229790000|2022-03-02 14:03:10|10871.8|10869|10859.1|10856.3|10871.8|10869|10858|10855.2|106
1646229800000|2022-03-02 14:03:20|10859.7|10856.9|10865.6|10862.8|10867.2|10864.4|10857.8|10853.1|155
1646229810000|2022-03-02 14:03:30|10865.8|10863|10852.6|10849.8|10866.4|10863.3|10851.8|10849|242
1646229820000|2022-03-02 14:03:40|10853.7|10850.9|10859.2|10856.4|10867|10864.2|10853.2|10850.4|319
1646229830000|2022-03-02 14:03:50|10859.8|10857|10854.4|10851.6|10861.4|10858.6|10854.4|10851.6|122
1646229840000|2022-03-02 14:04:00|10855.5|10851.5|10857.5|10854.7|10860.1|10857.3|10853.9|10851.1|107
1646229850000|2022-03-02 14:04:10|10858|10855.2|10857.4|10854.6|10858.4|10855.6|10849.5|10846.7|160
1646229860000|2022-03-02 14:04:20|10858|10855.2|10868.4|10865.6|10870.9|10867.5|10856.6|10853.5|146
1646229870000|2022-03-02 14:04:30|10868.7|10864.7|10874|10871.2|10881.8|10877.9|10867.8|10864.7|247
1646229880000|2022-03-02 14:04:40|10875.1|10871.1|10872.2|10869.4|10875.1|10872.2|10870.4|10867.1|74
1646229890000|2022-03-02 14:04:50|10873.3|10870.5|10866.3|10863.5|10874.5|10871.7|10866|10863.2|98
1646229900000|2022-03-02 14:05:00|10866.2|10863.4|10862.6|10859.8|10868.1|10864.6|10859.4|10855.7|131
1646229910000|2022-03-02 14:05:10|10861.7|10858.9|10864.4|10861.6|10865.3|10861.6|10856.1|10852.7|73
1646229920000|2022-03-02 14:05:20|10864|10861.2|10869|10866.2|10875.7|10872.6|10864|10860.3|181
1646229930000|2022-03-02 14:05:30|10868.4|10865.6|10868.4|10865.6|10868.9|10866.1|10865.4|10862.6|67
1646229940000|2022-03-02 14:05:40|10872.6|10862.6|10855.8|10853|10872.6|10867.4|10853.3|10849.3|198
1646229950000|2022-03-02 14:05:50|10855.2|10852.4|10850.4|10847.6|10860.1|10857.3|10850.4|10845.5|159
1646229960000|2022-03-02 14:06:00|10851.3|10847.3|10847.8|10845|10853.7|10850.9|10846.8|10844|148
1646229970000|2022-03-02 14:06:10|10848.6|10845.8|10849.4|10846.6|10856.8|10851.9|10842.3|10839.1|329
1646229980000|2022-03-02 14:06:20|10849.1|10846.3|10848.2|10845.4|10851.9|10848.2|10846.6|10843.8|109
1646229990000|2022-03-02 14:06:30|10847.7|10844.9|10853.2|10850.4|10857.2|10854.4|10847.7|10844.9|109
1646230000000|2022-03-02 14:06:40|10853|10850.2|10861.4|10858.6|10861.7|10858.9|10853|10850.2|66
1646230010000|2022-03-02 14:06:50|10862.3|10858.3|10851|10848.2|10867.2|10864.4|10849.9|10847.1|109
1646230020000|2022-03-02 14:07:00|10852.5|10849.7|10846.7|10842.7|10855.1|10852.3|10846.4|10842.7|106
1646230030000|2022-03-02 14:07:10|10846.5|10842.5|10835.8|10833|10846.5|10843.4|10832.3|10829.5|242
1646230040000|2022-03-02 14:07:20|10836.1|10833.3|10835.6|10832.8|10836.4|10833.6|10833.1|10830.3|101
1646230050000|2022-03-02 14:07:30|10835|10832.2|10847.8|10845|10849.8|10845.5|10830.4|10827.6|186
1646230060000|2022-03-02 14:07:40|10847.2|10844.4|10848.9|10844.9|10849.1|10846.2|10842.5|10839|114
1646230070000|2022-03-02 14:07:50|10848.2|10845.4|10837.6|10834.8|10848.3|10845.5|10837|10833.9|111
1646230080000|2022-03-02 14:08:00|10837.8|10835|10850.8|10848|10855.8|10853|10837.8|10835|180
1646230090000|2022-03-02 14:08:10|10850.6|10847.8|10828.1|10824.1|10850.6|10847.8|10825.2|10821.7|482
1646230100000|2022-03-02 14:08:20|10827.9|10823.9|10827|10824.2|10832.5|10829|10825|10822.2|144
1646230110000|2022-03-02 14:08:30|10829|10819|10832|10829.2|10833.8|10831|10825.2|10819|139
1646230120000|2022-03-02 14:08:40|10832.6|10829.8|10825.1|10822.3|10832.8|10830|10824.2|10821.4|116
1646230130000|2022-03-02 14:08:50|10825.9|10823.1|10821.9|10817.9|10826.3|10823.4|10820.3|10817.1|102
1646230140000|2022-03-02 14:09:00|10821.6|10818.8|10834.3|10831.5|10840.8|10835.5|10821.6|10818.8|149
1646230150000|2022-03-02 14:09:10|10833.5|10830.7|10840.1|10836.1|10848.8|10842.6|10833|10829.9|160
1646230160000|2022-03-02 14:09:20|10839.2|10836.4|10847.2|10844.4|10849.9|10846.8|10835.2|10832.1|219
1646230170000|2022-03-02 14:09:30|10847|10844.2|10844.1|10840.1|10849.1|10845.7|10841.2|10837.9|149
1646230180000|2022-03-02 14:09:40|10843.2|10840.4|10838.7|10834.7|10844.1|10840.7|10836.6|10833.3|119
1646230190000|2022-03-02 14:09:50|10837.6|10834.8|10838.6|10835.8|10842|10837.3|10837.6|10832|29
1646230200000|2022-03-02 14:10:00|10838.9|10836.1|10851.2|10848.4|10852|10849.2|10838.6|10834.9|136
1646230210000|2022-03-02 14:10:10|10852.2|10849.4|10851.2|10848.4|10858.2|10854.4|10851.2|10848.2|214
1646230220000|2022-03-02 14:10:20|10851.5|10847.5|10848.2|10845.4|10852.3|10848.7|10847.2|10844.4|107
1646230230000|2022-03-02 14:10:30|10848.4|10845.6|10841.8|10839|10851.4|10848.6|10839|10836.2|479
1646230240000|2022-03-02 14:10:40|10842.8|10840|10841.4|10838.6|10846.1|10842.3|10840.4|10833.6|111
1646230250000|2022-03-02 14:10:50|10842.9|10840.1|10834.8|10832|10845.5|10842.4|10834.8|10832|165
1646230260000|2022-03-02 14:11:00|10835.7|10831.7|10828.8|10826|10836.8|10834|10826.6|10823.7|213
1646230270000|2022-03-02 14:11:10|10828.6|10825.8|10822.8|10820|10829.8|10827|10822.5|10819.7|77
1646230280000|2022-03-02 14:11:20|10823.3|10820.5|10829.6|10826.8|10832|10826.8|10821.3|10818.5|163
1646230290000|2022-03-02 14:11:30|10830.4|10827.6|10826.6|10823.8|10833.5|10830.4|10826.5|10819.8|127
1646230300000|2022-03-02 14:11:40|10827.2|10824.4|10832.2|10829.4|10832.2|10829.4|10825.8|10822.7|71
1646230310000|2022-03-02 14:11:50|10832.5|10828.5|10825.8|10823|10832.5|10829.6|10825.6|10822.8|93
1646230320000|2022-03-02 14:12:00|10827.6|10824.8|10839.8|10837|10844.7|10841.8|10827.6|10824.5|163
1646230330000|2022-03-02 14:12:10|10839.3|10836.5|10837.5|10834.7|10843.2|10840.4|10832.8|10830|116
1646230340000|2022-03-02 14:12:20|10838.1|10835.3|10832.9|10828.9|10838.1|10835.3|10831|10827.9|80
1646230350000|2022-03-02 14:12:30|10831.9|10827.9|10838|10835.2|10841.7|10838.9|10829.5|10826.7|118
1646230360000|2022-03-02 14:12:40|10837.4|10834.6|10839|10836.2|10839.3|10836.2|10833|10830.2|55
1646230370000|2022-03-02 14:12:50|10839.5|10836.7|10833.7|10830.9|10842|10839.2|10833.7|10830.9|73
1646230380000|2022-03-02 14:13:00|10832.9|10830.1|10825.2|10822.4|10834|10831.2|10823.7|10820.5|120
1646230390000|2022-03-02 14:13:10|10825.5|10821.5|10823.6|10820.8|10827.5|10824.4|10822.9|10820.1|96
1646230400000|2022-03-02 14:13:20|10823.9|10821.1|10826.1|10823.3|10828.1|10825.3|10817|10814.2|119
1646230410000|2022-03-02 14:13:30|10826.5|10823.7|10838.1|10834.1|10840.3|10837.5|10826.5|10823.7|149
1646230420000|2022-03-02 14:13:40|10837.8|10835|10852.6|10849.8|10853.8|10851|10835.4|10832.6|313
1646230430000|2022-03-02 14:13:50|10853.5|10849.5|10854.4|10851.6|10856.6|10853.8|10850|10847.2|127
1646230440000|2022-03-02 14:14:00|10854.6|10851.8|10848.9|10844.9|10856.9|10854.1|10847.2|10843.8|184
1646230450000|2022-03-02 14:14:10|10848.6|10845.8|10852.3|10849.5|10855.3|10851.6|10847.8|10844.9|97
1646230460000|2022-03-02 14:14:20|10851.8|10849|10845.1|10841.1|10853.9|10851|10844|10841.1|100
1646230470000|2022-03-02 14:14:30|10844|10841.2|10840.2|10837.4|10845.1|10841.8|10837.2|10834.4|65
1646230480000|2022-03-02 14:14:40|10839.8|10837|10842.2|10839.4|10843.9|10840.5|10838.9|10836.1|56
1646230490000|2022-03-02 14:14:50|10842|10839.2|10838.4|10835.6|10842|10839.2|10835|10831.4|95
1646230500000|2022-03-02 14:15:00|10839|10836.2|10833.2|10830.4|10842.3|10839.2|10831.2|10827.5|113
1646230510000|2022-03-02 14:15:10|10833.8|10831|10833.4|10830.6|10838.4|10835.6|10831.5|10824.2|104
1646230520000|2022-03-02 14:15:20|10832.4|10829.6|10830.9|10826.9|10837.6|10834.8|10829.9|10826.9|67
1646230530000|2022-03-02 14:15:30|10830.6|10827.8|10832.6|10829.8|10835.2|10832.4|10829.6|10826.7|40
1646230540000|2022-03-02 14:15:40|10832.9|10830.1|10826|10823.2|10833.7|10830.8|10825|10822.2|164
1646230550000|2022-03-02 14:15:50|10825.5|10821.5|10828.2|10825.4|10829.3|10826.5|10823.9|10820.9|48
1646230560000|2022-03-02 14:16:00|10828.8|10826|10838.3|10835.5|10838.5|10835.7|10828.8|10826|65
1646230570000|2022-03-02 14:16:10|10838.5|10835.7|10836.8|10834|10838.5|10835.7|10830.3|10827.5|67
1646230580000|2022-03-02 14:16:20|10837.6|10834.8|10847|10844.2|10850.3|10847.5|10835.5|10832.7|114
1646230590000|2022-03-02 14:16:30|10847.2|10844.4|10861.8|10851.8|10865.1|10859.3|10845.4|10840.3|240
1646230600000|2022-03-02 14:16:40|10858.8|10854.8|10849.7|10846.9|10860.2|10857.4|10847.2|10844.4|191
1646230610000|2022-03-02 14:16:50|10848.9|10846.1|10855.1|10852.3|10856.1|10853.3|10841.5|10838.7|181
1646230620000|2022-03-02 14:17:00|10856.1|10853.3|10851.2|10848.4|10857.2|10854.3|10848.7|10845.9|63
1646230630000|2022-03-02 14:17:10|10851.5|10848.7|10855.5|10852.7|10861.4|10857.8|10851.2|10847.8|122
1646230640000|2022-03-02 14:17:20|10854.5|10851.7|10861.1|10858.3|10863|10860.1|10854.5|10851.7|128
1646230650000|2022-03-02 14:17:30|10860.6|10857.8|10859.8|10857|10861.3|10858.5|10857.3|10854.4|54
1646230660000|2022-03-02 14:17:40|10860.4|10857.6|10848.1|10845.3|10862.8|10860|10846.9|10844.1|128
1646230670000|2022-03-02 14:17:50|10848.4|10845.6|10849.1|10846.3|10854.7|10851.9|10848.4|10845.6|37
1646230680000|2022-03-02 14:18:00|10850|10846|10843.9|10841.1|10852.7|10849.9|10843.7|10840.2|63
1646230690000|2022-03-02 14:18:10|10842.9|10840.1|10845.7|10842.9|10847|10844.1|10841.4|10838.2|77
1646230700000|2022-03-02 14:18:20|10845.5|10842.7|10843.1|10840.3|10845.5|10842.7|10840.5|10837.6|86
1646230710000|2022-03-02 14:18:30|10842.5|10839.7|10849.1|10846.3|10855.4|10851.7|10842.3|10839.5|68
1646230720000|2022-03-02 14:18:40|10849.3|10846.5|10842.5|10839.7|10849.4|10846.5|10842.5|10839.7|55
1646230730000|2022-03-02 14:18:50|10841.6|10838.8|10839.3|10836.5|10841.6|10838.8|10837.5|10834.6|77
1646230740000|2022-03-02 14:19:00|10840.1|10837.3|10845.8|10841.8|10847.6|10844.7|10837.5|10834.6|74
1646230750000|2022-03-02 14:19:10|10845.5|10842.7|10851.2|10847.2|10854.9|10851.8|10844.9|10841.2|206
1646230760000|2022-03-02 14:19:20|10850.9|10848.1|10849.1|10846.3|10854|10850.8|10848.6|10845.8|72
1646230770000|2022-03-02 14:19:30|10849.7|10846.9|10851.2|10848.4|10851.8|10848.7|10848.6|10845.8|83
1646230780000|2022-03-02 14:19:40|10850.7|10847.9|10849.5|10846.7|10852.7|10849.9|10848.5|10845.7|36
1646230790000|2022-03-02 14:19:50|10850.4|10847.6|10858.3|10855.5|10859.6|10856.5|10850.4|10847.6|78
1646230800000|2022-03-02 14:20:00|10857.5|10854.7|10849.9|10847.1|10858.6|10855.5|10849.3|10844.9|73
1646230810000|2022-03-02 14:20:10|10849.7|10846.9|10857.1|10854.3|10858.6|10855.5|10849.7|10846.9|116
1646230820000|2022-03-02 14:20:20|10855.8|10853|10853.7|10850.9|10855.8|10853|10848.7|10845.9|114
1646230830000|2022-03-02 14:20:30|10853.5|10850.7|10856|10853.2|10858.8|10855.7|10852.1|10849.3|70
1646230840000|2022-03-02 14:20:40|10855.5|10852.7|10863.1|10860.3|10867.1|10864.3|10855.5|10852.7|154
1646230850000|2022-03-02 14:20:50|10862.6|10859.8|10858.7|10855.9|10864.6|10861.8|10856.7|10853|106
1646230860000|2022-03-02 14:21:00|10859|10856.2|10865.9|10863.1|10868.3|10863.1|10858.4|10855.6|79
1646230870000|2022-03-02 14:21:10|10866.1|10863.3|10877.4|10873.4|10878.8|10875.7|10866.1|10863|132
1646230880000|2022-03-02 14:21:20|10877.6|10873.6|10871.1|10868.3|10879.6|10876.2|10870.3|10866.9|161
1646230890000|2022-03-02 14:21:30|10871.3|10868.5|10866.5|10863.7|10872.4|10869.3|10866.4|10863.6|77
1646230900000|2022-03-02 14:21:40|10866.8|10864|10869.6|10866.8|10871.4|10868.6|10865.9|10862.6|63
1646230910000|2022-03-02 14:21:50|10869.9|10867.1|10877.1|10874.3|10884.7|10880.4|10869.9|10867.1|284
1646230920000|2022-03-02 14:22:00|10876.6|10873.8|10882.9|10880.1|10883.4|10880.6|10876.6|10873.8|100
1646230930000|2022-03-02 14:22:10|10882.6|10879.8|10880.3|10877.5|10887.4|10884.6|10879.9|10876.8|146
1646230940000|2022-03-02 14:22:20|10881|10877|10877.3|10874.5|10881.4|10878.6|10876.2|10873.4|128
1646230950000|2022-03-02 14:22:30|10877.5|10874.7|10885.3|10882.5|10886.3|10883.5|10875.7|10872.9|84
1646230960000|2022-03-02 14:22:40|10885.6|10882.8|10890.5|10887.7|10894.6|10891.8|10883.2|10880.4|177
1646230970000|2022-03-02 14:22:50|10889.4|10886.6|10885.3|10882.5|10890.2|10887.4|10884.3|10881.5|101
1646230980000|2022-03-02 14:23:00|10885.5|10882.7|10884.5|10881.7|10887.6|10884.5|10883.3|10880.5|72
1646230990000|2022-03-02 14:23:10|10885.6|10881.6|10882.7|10879.9|10886.6|10883.8|10881.9|10879.1|56
1646231000000|2022-03-02 14:23:20|10882.1|10879.3|10885.3|10882.5|10886.4|10883.5|10876.7|10873.9|82
1646231010000|2022-03-02 14:23:30|10885|10882.2|10881.2|10878.4|10885|10882.2|10878.9|10876.1|60
1646231020000|2022-03-02 14:23:40|10881.4|10878.6|10890.3|10887.5|10891.3|10888.5|10881.4|10878.6|101
1646231030000|2022-03-02 14:23:50|10894.9|10884.9|10891.3|10888.5|10897.8|10895|10890.3|10884.9|142
1646231040000|2022-03-02 14:24:00|10891|10888.2|10895.3|10892.5|10898|10894.5|10891|10888.2|157
1646231050000|2022-03-02 14:24:10|10896.4|10892.4|10897.3|10894.5|10897.6|10894.7|10892.2|10889.4|81
1646231060000|2022-03-02 14:24:20|10896.7|10893.9|10896.5|10893.7|10900.8|10894.7|10895.2|10890.8|81
1646231070000|2022-03-02 14:24:30|10897.4|10893.4|10897.5|10894.7|10899.5|10896.7|10895.2|10892.4|62
1646231080000|2022-03-02 14:24:40|10897.7|10894.9|10896.2|10893.4|10902.8|10899.7|10893.7|10890.9|147
1646231090000|2022-03-02 14:24:50|10895.7|10892.9|10896.9|10894.1|10898.7|10895.9|10895.7|10892.9|38
1646231100000|2022-03-02 14:25:00|10896.7|10893.9|10887.5|10884.7|10896.7|10893.9|10886.5|10883.7|170
1646231110000|2022-03-02 14:25:10|10887.8|10885|10884.9|10882.1|10889.9|10887.1|10883.8|10881|105
1646231120000|2022-03-02 14:25:20|10884.4|10881.6|10882|10879.2|10891.1|10885.1|10880.2|10877.4|142
1646231130000|2022-03-02 14:25:30|10882.3|10879.5|10882.5|10879.7|10884|10881.2|10880.9|10878.1|112
1646231140000|2022-03-02 14:25:40|10881.9|10879.1|10881.7|10878.9|10883.8|10881|10880.2|10877.4|81
1646231150000|2022-03-02 14:25:50|10881.2|10878.4|10875.9|10873.1|10882.7|10879.9|10875.9|10873.1|113
1646231160000|2022-03-02 14:26:00|10872.6|10869.8|10869.7|10866.9|10874.7|10871.9|10867.3|10861.7|187
1646231170000|2022-03-02 14:26:10|10869.3|10866.5|10861.4|10858.6|10869.5|10866.7|10861.4|10858.6|134
1646231180000|2022-03-02 14:26:20|10861.1|10858.3|10855.9|10853.1|10861.1|10858.3|10854.2|10851.4|114
1646231190000|2022-03-02 14:26:30|10856.5|10853.7|10845|10842.2|10856.8|10853.7|10845|10841.6|647
1646231200000|2022-03-02 14:26:40|10845.5|10842.7|10840.6|10836.6|10846.1|10842.7|10835.8|10833|322
1646231210000|2022-03-02 14:26:50|10841.1|10837.8|10843.9|10841.1|10847.2|10844.4|10840.8|10837.8|99
1646231220000|2022-03-02 14:27:00|10844.8|10842|10839.3|10836.5|10845.3|10842.5|10837.1|10834.3|182
1646231230000|2022-03-02 14:27:10|10841.4|10838.6|10845.9|10843.1|10849.2|10846.4|10841.4|10838.6|107
1646231240000|2022-03-02 14:27:20|10845.6|10842.8|10837.1|10834.3|10845.6|10842.8|10836.3|10833.5|164
1646231250000|2022-03-02 14:27:30|10834.4|10831.6|10830.5|10827.7|10834.4|10831.6|10824.9|10822.1|331
1646231260000|2022-03-02 14:27:40|10832.2|10829.4|10818|10815.2|10832.2|10829.4|10815.8|10812.6|303
1646231270000|2022-03-02 14:27:50|10818.8|10816|10821.7|10818.9|10824.6|10821.7|10813.8|10808.4|259
1646231280000|2022-03-02 14:28:00|10821.5|10818.7|10820.7|10817.9|10824.4|10821.6|10816.2|10813.3|107
1646231290000|2022-03-02 14:28:10|10821.5|10818.7|10809.2|10806.4|10822.5|10819.7|10807.3|10804.5|164
1646231300000|2022-03-02 14:28:20|10809.5|10805.5|10810.7|10807.9|10816.4|10813.6|10807.7|10804.8|185
1646231310000|2022-03-02 14:28:30|10809.7|10806.9|10818.3|10815.5|10819.6|10816.5|10809.7|10806.9|79
1646231320000|2022-03-02 14:28:40|10819.3|10816.5|10818.5|10815.7|10820.2|10816.8|10816.3|10813.5|92
1646231330000|2022-03-02 14:28:50|10819.8|10817|10822.5|10819.7|10823.3|10820.5|10817.3|10814.5|104
1646231340000|2022-03-02 14:29:00|10822.3|10819.5|10819.7|10816.9|10823.3|10820.5|10817|10814.2|171
1646231350000|2022-03-02 14:29:10|10819.1|10816.3|10815.3|10812.5|10819.4|10816.6|10815.3|10812.5|75
1646231360000|2022-03-02 14:29:20|10815.9|10813.1|10824.7|10821.9|10824.7|10821.9|10812.1|10809.3|185
1646231370000|2022-03-02 14:29:30|10824.9|10822.1|10817.9|10815.1|10828.3|10825.5|10817.5|10814.7|146
1646231380000|2022-03-02 14:29:40|10817.7|10814.9|10823.6|10819.6|10825|10822.2|10816.7|10813.9|113
1646231390000|2022-03-02 14:29:50|10825.3|10815.3|10827.1|10824.3|10827.1|10824.3|10820.7|10815.3|69
1646231400000|2022-03-02 14:30:00|10826.5|10823.7|10820.8|10818|10827.6|10824.8|10816|10813.2|206
1646231410000|2022-03-02 14:30:10|10822|10819.2|10823.1|10820.3|10827.1|10824.3|10820|10817.2|106
1646231420000|2022-03-02 14:30:20|10822.3|10819.5|10821.5|10818.7|10827.8|10825|10818.8|10816|80
1646231430000|2022-03-02 14:30:30|10821.8|10819|10821.1|10818.3|10823|10820.2|10815.3|10812.5|123
1646231440000|2022-03-02 14:30:40|10821.6|10818.8|10819.8|10817|10824.1|10821.3|10819.1|10816.3|108
1646231450000|2022-03-02 14:30:50|10820.1|10817.3|10813.5|10810.7|10820.3|10817.5|10813.3|10810.5|58
1646231460000|2022-03-02 14:31:00|10814.4|10810.4|10818.6|10815.8|10819.8|10817|10813.5|10810.4|93
1646231470000|2022-03-02 14:31:10|10818.3|10815.5|10819.1|10816.3|10821.6|10818.8|10817|10814.2|65
1646231480000|2022-03-02 14:31:20|10818.8|10816|10811.2|10808.4|10821|10818.2|10810.9|10808.1|101
1646231490000|2022-03-02 14:31:30|10811|10808.2|10812.6|10808.6|10815.9|10813.1|10803.2|10800.2|254
1646231500000|2022-03-02 14:31:40|10812.3|10809.5|10808|10805.2|10812.5|10809.7|10803.9|10800.8|115
1646231510000|2022-03-02 14:31:50|10808.2|10805.4|10811.1|10808.3|10812.7|10809.9|10804.7|10801.9|96
1646231520000|2022-03-02 14:32:00|10810.9|10808.1|10799.5|10796.7|10811.7|10808.9|10797.5|10794.7|207
1646231530000|2022-03-02 14:32:10|10799.7|10796.9|10815.1|10812.3|10817.9|10815.1|10796.5|10793.7|223
1646231540000|2022-03-02 14:32:20|10814.6|10811.8|10814.3|10811.5|10817.5|10814.7|10808.5|10805.7|94
1646231550000|2022-03-02 14:32:30|10812.9|10810.1|10814.1|10811.3|10817.6|10814.8|10811.3|10808.5|84
1646231560000|2022-03-02 14:32:40|10812.9|10810.1|10809.5|10806.7|10813.9|10811.1|10809.5|10806.7|61
1646231570000|2022-03-02 14:32:50|10808.6|10805.8|10809.9|10807.1|10811.9|10809.1|10803.9|10800.8|59
1646231580000|2022-03-02 14:33:00|10810.2|10807.4|10814.9|10812.1|10819.9|10817.1|10809.1|10806.3|108
1646231590000|2022-03-02 14:33:10|10814.7|10811.9|10815.4|10812.6|10817.6|10814.2|10813.5|10810.7|76
1646231600000|2022-03-02 14:33:20|10816|10813.2|10820.3|10817.5|10820.5|10817.7|10816|10813.2|103
1646231610000|2022-03-02 14:33:30|10819.7|10816.9|10823.1|10820.3|10824.5|10821.7|10817.7|10814.9|81
1646231620000|2022-03-02 14:33:40|10823|10820.2|10829.7|10826.9|10829.7|10826.9|10822.5|10819.7|99
1646231630000|2022-03-02 14:33:50|10829.3|10826.5|10841|10838.2|10846.2|10842.9|10829.3|10826.5|235
1646231640000|2022-03-02 14:34:00|10841.3|10838.5|10836.3|10833.5|10841.3|10838.5|10830.2|10827.4|156
1646231650000|2022-03-02 14:34:10|10837.3|10834.5|10849|10846.2|10852.8|10850|10836.7|10833.6|262
1646231660000|2022-03-02 14:34:20|10848.3|10845.5|10843.1|10840.3|10850.9|10848.1|10842.1|10839.3|134
1646231670000|2022-03-02 14:34:30|10842.8|10840|10842|10839.2|10842.8|10840|10836.1|10833.3|158
1646231680000|2022-03-02 14:34:40|10841.8|10839|10835.3|10832.5|10842|10839.2|10833.5|10830.7|99
1646231690000|2022-03-02 14:34:50|10834.3|10831.5|10831.4|10828.6|10834.3|10831.5|10826.6|10823.8|172
1646231700000|2022-03-02 14:35:00|10831.1|10828.3|10838.6|10835.8|10841.2|10838.4|10831.1|10828.3|129
1646231710000|2022-03-02 14:35:10|10838|10835.2|10838.7|10835.9|10845.4|10842.6|10836.2|10833.4|67
1646231720000|2022-03-02 14:35:20|10839.5|10836.7|10830.1|10827.3|10846|10843.2|10826.4|10823.6|253
1646231730000|2022-03-02 14:35:30|10829.1|10826.3|10829|10825|10832.7|10829.9|10822.8|10820|120
1646231740000|2022-03-02 14:35:40|10828.1|10825.3|10823.7|10820.9|10828.2|10825.4|10820.1|10817.3|125
1646231750000|2022-03-02 14:35:50|10824.6|10821.8|10825.3|10822.5|10830.4|10827.6|10824.3|10821.5|74
1646231760000|2022-03-02 14:36:00|10825.9|10823.1|10831.9|10829.1|10834.9|10832.1|10825.9|10823.1|87
1646231770000|2022-03-02 14:36:10|10832.1|10829.3|10825.6|10822.8|10833.8|10831|10824.3|10821.5|68
1646231780000|2022-03-02 14:36:20|10825|10822.2|10818.9|10816.1|10827.1|10824.3|10812.9|10810|289
1646231790000|2022-03-02 14:36:30|10818.7|10815.9|10818|10814|10819.9|10817.1|10811.5|10808.6|173
1646231800000|2022-03-02 14:36:40|10817.9|10815.1|10807.4|10804.6|10821.9|10819.1|10806.1|10803.3|174
1646231810000|2022-03-02 14:36:50|10807.7|10804.9|10803.1|10800.3|10811.8|10809|10801.6|10798.8|172
1646231820000|2022-03-02 14:37:00|10802.8|10800|10810.7|10807.9|10816.1|10812.9|10798.3|10795.5|349
1646231830000|2022-03-02 14:37:10|10810.5|10807.7|10809.5|10806.7|10814|10811.2|10806.1|10803.3|124
1646231840000|2022-03-02 14:37:20|10809.6|10806.8|10808.9|10806.1|10813.2|10810.4|10804.6|10800.8|109
1646231850000|2022-03-02 14:37:30|10808.4|10805.6|10814.4|10811.6|10816.9|10814.1|10808.4|10803.7|96
1646231860000|2022-03-02 14:37:40|10814.7|10811.9|10812.6|10809.8|10814.7|10811.9|10809.9|10807.1|31
1646231870000|2022-03-02 14:37:50|10812.9|10810.1|10805.1|10802.3|10812.9|10810.1|10804.6|10801.8|55
1646231880000|2022-03-02 14:38:00|10804.4|10801.6|10806.1|10803.3|10808.6|10805.8|10802.9|10800.1|67
1646231890000|2022-03-02 14:38:10|10805.8|10803|10812.6|10809.8|10813.9|10811.1|10805.8|10803|46
1646231900000|2022-03-02 14:38:20|10812.4|10809.6|10813.4|10810.6|10813.9|10811.1|10811.1|10808.3|32
1646231910000|2022-03-02 14:38:30|10813.6|10810.8|10811.3|10808.5|10825.5|10822.2|10810|10807.2|296
1646231920000|2022-03-02 14:38:40|10810.3|10807.5|10787.1|10784.3|10811.3|10808.5|10787.1|10784.3|311
1646231930000|2022-03-02 14:38:50|10788.9|10786.1|10785.1|10782.3|10788.9|10786.1|10780.1|10773.7|362
1646231940000|2022-03-02 14:39:00|10785.4|10782.6|10788.3|10785.5|10791.9|10789.1|10784.7|10781.9|220
1646231950000|2022-03-02 14:39:10|10789.3|10786.5|10788.8|10786|10793.2|10790.4|10787.6|10784.8|182
1646231960000|2022-03-02 14:39:20|10788.3|10785.5|10790.3|10787.5|10791.1|10788.3|10786|10783.2|86
1646231970000|2022-03-02 14:39:30|10790.6|10787.8|10788.1|10785.3|10790.6|10787.8|10782.6|10779.8|74
1646231980000|2022-03-02 14:39:40|10788.3|10785.5|10779|10776.2|10797.2|10794.4|10779|10776.2|253
1646231990000|2022-03-02 14:39:50|10779.6|10776.8|10774.1|10771.3|10783|10780.2|10773.1|10770.3|152
1646232000000|2022-03-02 14:40:00|10773.1|10770.3|10784.9|10782.1|10790.5|10787.7|10772.8|10770|256
1646232010000|2022-03-02 14:40:10|10785.5|10782.7|10790.4|10787.6|10794.3|10791.5|10784.1|10781.3|160
1646232020000|2022-03-02 14:40:20|10791.4|10788.6|10783.1|10780.3|10791.9|10789.1|10780.6|10777.8|105
1646232030000|2022-03-02 14:40:30|10783.3|10780.5|10781|10778.2|10787.6|10784.8|10777.6|10774.8|145
1646232040000|2022-03-02 14:40:40|10780.6|10776.6|10775.7|10772.9|10782.9|10780.1|10775.5|10772.7|110
1646232050000|2022-03-02 14:40:50|10775.5|10772.7|10768.7|10765.9|10776.9|10772.7|10767.9|10765.1|230
1646232060000|2022-03-02 14:41:00|10768.9|10766.1|10780|10777.2|10782.1|10779.3|10768.9|10766.1|137
1646232070000|2022-03-02 14:41:10|10781.1|10778.3|10782.5|10779.7|10785.8|10783|10777.7|10774.9|100
1646232080000|2022-03-02 14:41:20|10782.2|10779.4|10780.7|10777.9|10787.2|10784.1|10778.5|10775.7|104
1646232090000|2022-03-02 14:41:30|10781.8|10777.8|10779.4|10776.6|10783.5|10780.7|10778.2|10775.4|77
1646232100000|2022-03-02 14:41:40|10778.9|10776.1|10781.3|10778.5|10788.9|10786.1|10778.7|10775.9|206
1646232110000|2022-03-02 14:41:50|10781.6|10778.8|10779.7|10776.9|10782.9|10780.1|10779.3|10776.5|121
1646232120000|2022-03-02 14:42:00|10780.8|10778|10799.6|10796.8|10804.9|10802.1|10779.3|10776.5|328
1646232130000|2022-03-02 14:42:10|10799.4|10796.6|10804.4|10801.6|10809.3|10806.5|10795.6|10792.8|194
1646232140000|2022-03-02 14:42:20|10805.2|10802.4|10803.2|10800.4|10807.2|10804.4|10800.9|10798.1|53
1646232150000|2022-03-02 14:42:30|10802.4|10799.6|10795.8|10793|10805.7|10802.9|10795.6|10792.8|135
1646232160000|2022-03-02 14:42:40|10796|10793.2|10793.5|10790.7|10802.4|10799.6|10793.3|10790.1|125
1646232170000|2022-03-02 14:42:50|10793.4|10789.4|10794.3|10791.5|10797.5|10794.7|10792|10789.2|85
1646232180000|2022-03-02 14:43:00|10796|10793.2|10791.5|10788.7|10799.3|10796.5|10791.5|10788.7|92
1646232190000|2022-03-02 14:43:10|10791.7|10788.9|10788.6|10785.8|10793.2|10790.4|10787.9|10785.1|66
1646232200000|2022-03-02 14:43:20|10788.3|10785.5|10788.9|10786.1|10791.7|10788.9|10787.1|10784.3|76
1646232210000|2022-03-02 14:43:30|10788.3|10785.5|10791.2|10788.4|10793.9|10791.1|10787.3|10784.5|62
1646232220000|2022-03-02 14:43:40|10791.4|10788.6|10796.3|10793.5|10797.1|10794.3|10790.9|10788.1|81
1646232230000|2022-03-02 14:43:50|10796.1|10793.3|10789.3|10786.5|10797.2|10793.6|10788.3|10785.5|95
1646232240000|2022-03-02 14:44:00|10790.4|10787.6|10792.3|10789.5|10792.8|10790|10787.5|10784|138
1646232250000|2022-03-02 14:44:10|10791.6|10788.8|10778.5|10775.7|10791.6|10788.8|10777.2|10774.4|222
1646232260000|2022-03-02 14:44:20|10777.2|10774.4|10776|10773.2|10778.3|10775.5|10775.3|10772.5|83
1646232270000|2022-03-02 14:44:30|10775.7|10772.9|10783.5|10780.7|10785.3|10782.5|10775.2|10772.4|182
1646232280000|2022-03-02 14:44:40|10782.7|10779.9|10780.5|10777.7|10783.3|10780.5|10778.5|10775.7|95
1646232290000|2022-03-02 14:44:50|10780.2|10777.4|10775.7|10772.9|10780.5|10777.7|10774.7|10771.9|67
1646232300000|2022-03-02 14:45:00|10776|10773.2|10758.6|10755.8|10776|10773.2|10757.9|10755.1|260
1646232310000|2022-03-02 14:45:10|10757.9|10755.1|10742.5|10739.7|10759.7|10756.9|10741.2|10738.4|656
1646232320000|2022-03-02 14:45:20|10742.3|10739.5|10740.1|10737.3|10743.8|10741|10727.8|10725|403
1646232330000|2022-03-02 14:45:30|10739.9|10737.1|10730.4|10727.6|10740.1|10737.3|10729.9|10725.1|259
1646232340000|2022-03-02 14:45:40|10731.2|10728.4|10730.1|10727.3|10732|10729.2|10723.3|10719.6|222
1646232350000|2022-03-02 14:45:50|10730.2|10727.4|10724.9|10722.1|10731.1|10728.3|10718.9|10716.1|624
1646232360000|2022-03-02 14:46:00|10724.6|10721.8|10724.3|10721.5|10727.6|10724.8|10723.9|10721.1|183
1646232370000|2022-03-02 14:46:10|10723|10720.2|10716.8|10714|10726.3|10723.5|10716.2|10713.4|211
1646232380000|2022-03-02 14:46:20|10716.7|10713.9|10713.3|10710.5|10716.8|10714|10708.4|10705.6|283
1646232390000|2022-03-02 14:46:30|10712.8|10710|10697.3|10694.5|10712.8|10710|10693.2|10690.4|323
1646232400000|2022-03-02 14:46:40|10698.6|10695.8|10686.2|10683.4|10702.3|10699.5|10685.5|10682.7|354
1646232410000|2022-03-02 14:46:50|10686.7|10683.9|10686.9|10684.1|10689.9|10687.1|10680.7|10677.9|290
1646232420000|2022-03-02 14:47:00|10686.6|10683.8|10676|10673.2|10688.3|10685.5|10675|10672.2|370
1646232430000|2022-03-02 14:47:10|10675.1|10672.3|10680.7|10677.9|10683|10680.2|10670|10667.2|417
1646232440000|2022-03-02 14:47:20|10680.4|10677.6|10694.2|10691.4|10698.4|10695.6|10679.4|10676.6|334
1646232450000|2022-03-02 14:47:30|10693.9|10691.1|10695.7|10692.9|10696.9|10694.1|10689.5|10686.7|211
1646232460000|2022-03-02 14:47:40|10695.9|10693.1|10693.9|10691.1|10700.5|10697.7|10690.7|10687.9|189
1646232470000|2022-03-02 14:47:50|10694.5|10691.7|10703.5|10700.7|10704.9|10702.1|10693.2|10690.4|282
1646232480000|2022-03-02 14:48:00|10702.6|10699.8|10705.5|10702.7|10717|10714.2|10701.3|10698.5|455
1646232490000|2022-03-02 14:48:10|10705.8|10703|10702.5|10699.7|10709.5|10706.7|10702.5|10699.7|229
1646232500000|2022-03-02 14:48:20|10701.5|10698.7|10704.7|10701.9|10704.7|10701.9|10696.2|10692.3|182
1646232510000|2022-03-02 14:48:30|10701.8|10699|10695.5|10692.7|10702.2|10699.4|10693.6|10690.8|204
1646232520000|2022-03-02 14:48:40|10695.7|10692.9|10717.5|10714.7|10720.1|10717.3|10695.7|10692.9|460
1646232530000|2022-03-02 14:48:50|10717.3|10714.5|10697.9|10695.1|10717.3|10714.5|10694.5|10691.7|201
1646232540000|2022-03-02 14:49:00|10698.1|10695.3|10693.5|10690.7|10698.1|10695.3|10688.5|10685.7|235
1646232550000|2022-03-02 14:49:10|10694.1|10691.3|10690.1|10687.3|10696.3|10693.5|10689.2|10686.4|138
1646232560000|2022-03-02 14:49:20|10689.5|10686.7|10693.3|10690.5|10701.1|10698.3|10687.8|10685|159
1646232570000|2022-03-02 14:49:30|10693.5|10690.7|10693.3|10690.5|10703.3|10700.5|10693|10690.2|136
1646232580000|2022-03-02 14:49:40|10693.5|10690.7|10700.3|10697.5|10708.4|10705.6|10692.5|10689.7|160
1646232590000|2022-03-02 14:49:50|10700|10697.2|10698.8|10696|10705.8|10703|10698.4|10695.6|119
1646232600000|2022-03-02 14:50:00|10699|10696.2|10715.4|10712.6|10717.2|10714.4|10699|10696.2|192
1646232610000|2022-03-02 14:50:10|10713.9|10711.1|10703.8|10701|10717|10714.1|10702.8|10700|193
1646232620000|2022-03-02 14:50:20|10704.4|10701.6|10704.1|10701.3|10707.4|10704.6|10701.3|10698.5|183
1646232630000|2022-03-02 14:50:30|10704.4|10701.6|10698.3|10695.5|10708.2|10705.1|10693.9|10691.1|136
1646232640000|2022-03-02 14:50:40|10698|10695.2|10692.5|10689.7|10699.1|10696.3|10692.3|10689.5|113
1646232650000|2022-03-02 14:50:50|10692.8|10690|10693.3|10690.5|10699.8|10697|10692.1|10689.3|120
1646232660000|2022-03-02 14:51:00|10692.8|10690|10695.9|10693.1|10697|10694.2|10688.5|10685.7|230
1646232670000|2022-03-02 14:51:10|10696.1|10693.3|10705.9|10703.1|10708.7|10705.9|10690|10687.2|132
1646232680000|2022-03-02 14:51:20|10707.2|10704.4|10702.7|10699.9|10709.7|10706.9|10701.7|10698.9|131
1646232690000|2022-03-02 14:51:30|10702.1|10699.3|10700.1|10697.3|10702.7|10699.9|10696.9|10694.1|150
1646232700000|2022-03-02 14:51:40|10699.9|10697.1|10714.7|10711.9|10715.9|10713.1|10698.6|10695.8|239
1646232710000|2022-03-02 14:51:50|10715.2|10712.4|10696.4|10693.6|10715.7|10712.9|10694.5|10691.7|202
1646232720000|2022-03-02 14:52:00|10696.7|10693.9|10700.7|10697.9|10702.4|10699.6|10693.2|10690.4|102
1646232730000|2022-03-02 14:52:10|10701.2|10698.4|10698.1|10695.3|10702.2|10699.4|10698.1|10695.3|122
1646232740000|2022-03-02 14:52:20|10698.9|10696.1|10702.7|10699.9|10704.4|10701.6|10696.9|10694|87
1646232750000|2022-03-02 14:52:30|10702.4|10699.6|10710|10707.2|10710.2|10707.4|10702.4|10699.6|142
1646232760000|2022-03-02 14:52:40|10710.2|10707.4|10710.1|10707.3|10715.2|10712.4|10710.1|10707.3|121
1646232770000|2022-03-02 14:52:50|10709.3|10706.5|10702.2|10699.4|10709.3|10706.5|10698.9|10696.1|180
1646232780000|2022-03-02 14:53:00|10701.7|10698.9|10694.8|10692|10703|10700.2|10694.8|10692|152
1646232790000|2022-03-02 14:53:10|10701.6|10691.6|10703.8|10701|10703.8|10701|10694.7|10691.6|147
1646232800000|2022-03-02 14:53:20|10703.3|10700.5|10706.1|10703.3|10709.6|10706.8|10702.8|10700|122
1646232810000|2022-03-02 14:53:30|10705.5|10702.7|10702.8|10700|10706.9|10703.8|10695|10692.2|279
1646232820000|2022-03-02 14:53:40|10702.6|10699.8|10702.6|10699.8|10712.2|10709.4|10701.5|10698.7|169
1646232830000|2022-03-02 14:53:50|10702.8|10700|10705|10702.2|10706.6|10703.8|10698.1|10695.3|152
1646232840000|2022-03-02 14:54:00|10704.7|10701.9|10712.6|10709.8|10712.6|10709.8|10704|10701.2|221
1646232850000|2022-03-02 14:54:10|10711.9|10709.1|10711.1|10708.3|10712.3|10709.5|10704|10701.2|137
1646232860000|2022-03-02 14:54:20|10710.5|10707.7|10724.5|10721.7|10724.5|10721.7|10710.5|10707.7|266
1646232870000|2022-03-02 14:54:30|10724.8|10722|10725.2|10722.4|10726|10723.2|10718.5|10715.7|279
1646232880000|2022-03-02 14:54:40|10725.4|10722.6|10725.6|10722.8|10728.8|10725.1|10723|10718.8|97
1646232890000|2022-03-02 14:54:50|10723.8|10721|10724.4|10721.6|10728|10725.2|10718.8|10716|155
1646232900000|2022-03-02 14:55:00|10724.5|10721.7|10722.2|10719.4|10729.3|10726.5|10720.4|10717.6|124
1646232910000|2022-03-02 14:55:10|10722.4|10719.6|10710|10707.2|10725.2|10722.4|10706.9|10704.1|304
1646232920000|2022-03-02 14:55:20|10709.8|10707|10701.8|10699|10710|10707.2|10699.9|10697.1|153
1646232930000|2022-03-02 14:55:30|10701.5|10697.5|10703.2|10700.4|10709.1|10706.3|10698.2|10695.1|216
1646232940000|2022-03-02 14:55:40|10702.7|10699.9|10698.5|10695.7|10704.4|10701.6|10695|10692.2|174
1646232950000|2022-03-02 14:55:50|10698|10695.2|10700|10697.2|10707.8|10705|10697.5|10694.7|205
1646232960000|2022-03-02 14:56:00|10699.8|10697|10698.5|10694.5|10704.3|10701.5|10698.2|10694.5|178
1646232970000|2022-03-02 14:56:10|10697.4|10694.6|10704.2|10701.4|10705.3|10702.5|10697.4|10694.5|138
1646232980000|2022-03-02 14:56:20|10704.4|10701.6|10710.2|10707.4|10716.6|10713.8|10704.2|10701.4|236
1646232990000|2022-03-02 14:56:30|10709.7|10706.9|10710.1|10707.3|10713.3|10710.5|10706.9|10703|100
1646233000000|2022-03-02 14:56:40|10712.7|10708.7|10707.5|10704.7|10714.9|10710.9|10705.6|10702.2|174
1646233010000|2022-03-02 14:56:50|10708.5|10705.7|10716|10713.2|10719.6|10713.2|10708.5|10705.7|84
1646233020000|2022-03-02 14:57:00|10715.5|10712.7|10734.6|10724.6|10735.1|10729.4|10714.7|10711.9|237
1646233030000|2022-03-02 14:57:10|10730.4|10727.6|10728.3|10725.5|10737.2|10732.1|10726.1|10723|375
1646233040000|2022-03-02 14:57:20|10727.3|10724.5|10730.8|10728|10731.9|10728.8|10722|10719.2|175
1646233050000|2022-03-02 14:57:30|10731.1|10728.3|10724.1|10721.3|10731.3|10728.5|10722.7|10719.9|80
1646233060000|2022-03-02 14:57:40|10724.3|10721.5|10722.8|10720|10728.6|10725.8|10722.5|10719.7|71
1646233070000|2022-03-02 14:57:50|10722.6|10719.8|10731.3|10728.5|10740.7|10734.9|10721.1|10718.3|342
1646233080000|2022-03-02 14:58:00|10730.9|10728.1|10707.6|10704.8|10731.8|10729|10706.6|10703.8|231
1646233090000|2022-03-02 14:58:10|10707.4|10704.6|10709|10706.2|10711.7|10708.9|10706.2|10703.4|166
1646233100000|2022-03-02 14:58:20|10709.6|10706.8|10712.1|10709.3|10722.1|10719.3|10708|10705.2|210
1646233110000|2022-03-02 14:58:30|10712.7|10709.9|10716.5|10713.7|10722.6|10719.8|10709.1|10706.3|153
1646233120000|2022-03-02 14:58:40|10716.2|10713.4|10717.4|10714.6|10719.8|10717|10715.8|10713|66
1646233130000|2022-03-02 14:58:50|10717.9|10715.1|10714.7|10711.9|10719.4|10716.6|10713.1|10710.3|93
1646233140000|2022-03-02 14:59:00|10715.1|10712.3|10723.7|10720.9|10724.8|10722|10715.1|10712|140
1646233150000|2022-03-02 14:59:10|10723.9|10721.1|10722.5|10719.7|10732|10728.6|10721.6|10718.8|149
1646233160000|2022-03-02 14:59:20|10723.1|10720.3|10713.9|10711.1|10725.2|10722.4|10713.7|10710.9|98
1646233170000|2022-03-02 14:59:30|10713.4|10710.6|10713.7|10710.9|10716.3|10713.5|10711.8|10709|182
1646233180000|2022-03-02 14:59:40|10713.3|10710.5|10714.3|10711.5|10714.3|10711.5|10709.2|10706.4|163
1646233190000|2022-03-02 14:59:50|10714.8|10712|10712.1|10709.3|10717.3|10714.5|10710.3|10707.5|56
1646233200000|2022-03-02 15:00:00|10711.8|10709|10714.4|10711.6|10719.4|10716.6|10711.8|10709|144
1646233210000|2022-03-02 15:00:10|10713.8|10711|10723.9|10721.1|10725.7|10722.9|10710.9|10708.1|159
1646233220000|2022-03-02 15:00:20|10724.2|10721.4|10721.1|10718.3|10728.2|10725.4|10720.1|10717|167
1646233230000|2022-03-02 15:00:30|10722.7|10719.9|10721.1|10718.3|10724.9|10722.1|10718.8|10716|148
1646233240000|2022-03-02 15:00:40|10721.3|10718.5|10718.5|10715.7|10723.5|10720.7|10716.5|10713.7|102
1646233250000|2022-03-02 15:00:50|10718.3|10715.5|10724.1|10721.3|10731.4|10728.6|10716.8|10714|118
1646233260000|2022-03-02 15:01:00|10724.4|10721.6|10723.5|10720.7|10724.7|10721.9|10717.5|10714.7|61
1646233270000|2022-03-02 15:01:10|10722.9|10720.1|10728.3|10725.5|10730.3|10727.5|10721.3|10718.5|113
1646233280000|2022-03-02 15:01:20|10729.5|10726.7|10739.7|10736.9|10746.4|10743.6|10729.5|10726.7|265
1646233290000|2022-03-02 15:01:30|10739.9|10737.1|10738.9|10736.1|10741|10738.2|10733.1|10730.3|144
1646233300000|2022-03-02 15:01:40|10739.8|10737|10743.1|10740.3|10746.4|10743.6|10737.7|10734.9|117
1646233310000|2022-03-02 15:01:50|10743.4|10740.6|10739.1|10736.3|10753.1|10750.3|10738.3|10735.5|203
1646233320000|2022-03-02 15:02:00|10738.9|10736.1|10759.6|10756.8|10762.1|10759.3|10738.1|10735.3|252
1646233330000|2022-03-02 15:02:10|10759.3|10756.5|10759.1|10756.3|10763.3|10760.5|10756.8|10754|128
1646233340000|2022-03-02 15:02:20|10758.6|10755.8|10755.8|10753|10759.6|10756.8|10753.5|10750.7|136
1646233350000|2022-03-02 15:02:30|10756.1|10753.3|10758.1|10755.3|10758.6|10755.8|10754.6|10751.8|95
1646233360000|2022-03-02 15:02:40|10757.1|10754.3|10765.6|10762.8|10768.6|10765.8|10757.1|10754.3|144
1646233370000|2022-03-02 15:02:50|10765.1|10762.3|10770.6|10767.8|10772.4|10769.6|10761|10758.2|208
1646233380000|2022-03-02 15:03:00|10770.3|10767.5|10774.7|10771.9|10777.2|10774.4|10769.1|10766.3|222
1646233390000|2022-03-02 15:03:10|10775.3|10772.5|10784.1|10781.3|10785|10782.2|10775|10772.2|162
1646233400000|2022-03-02 15:03:20|10785|10782.2|10782|10779.2|10789.2|10786.4|10781.5|10778.7|263
1646233410000|2022-03-02 15:03:30|10781.8|10779|10781.7|10778.9|10789.3|10786.5|10779.4|10776.3|181
1646233420000|2022-03-02 15:03:40|10782.3|10779.5|10791.6|10788.8|10798.9|10796.1|10781.3|10778.5|259
1646233430000|2022-03-02 15:03:50|10791.9|10789.1|10800.5|10797.7|10801.9|10799.1|10791.6|10788.8|136
1646233440000|2022-03-02 15:04:00|10800.9|10798.1|10776.2|10773.4|10804.6|10801.8|10770.7|10767.9|345
1646233450000|2022-03-02 15:04:10|10777.1|10774.3|10781.3|10778.5|10785.3|10782.5|10777|10774.2|115
1646233460000|2022-03-02 15:04:20|10781.9|10779.1|10783|10780.2|10786.3|10783.5|10780.4|10777.6|90
1646233470000|2022-03-02 15:04:30|10781.2|10778.4|10778.7|10775.9|10781.2|10778.4|10777.4|10774.6|103
1646233480000|2022-03-02 15:04:40|10778.4|10775.6|10764.5|10761.7|10778.4|10775.6|10761.9|10759.1|222
1646233490000|2022-03-02 15:04:50|10763.6|10760.8|10766|10763.2|10769.4|10766.6|10763.6|10760.1|123
1646233500000|2022-03-02 15:05:00|10766.2|10763.4|10762.8|10760|10767.9|10765.1|10761.4|10758.6|118
1646233510000|2022-03-02 15:05:10|10764.1|10761.3|10766.1|10763.3|10766.8|10764|10759.1|10756.3|123
1646233520000|2022-03-02 15:05:20|10765.8|10763|10761.4|10758.6|10772.8|10770|10759.4|10756.6|146
1646233530000|2022-03-02 15:05:30|10761.7|10758.9|10745.2|10742.4|10764.4|10761.6|10744.2|10741.4|191
1646233540000|2022-03-02 15:05:40|10745.4|10742.6|10750.2|10747.4|10752.1|10749.3|10741.6|10738.5|192
1646233550000|2022-03-02 15:05:50|10750.5|10747.7|10749.9|10747.1|10750.5|10747.7|10741.4|10738.6|145
1646233560000|2022-03-02 15:06:00|10749.2|10746.4|10750.9|10748.1|10755.9|10753.1|10749.2|10746.4|97
1646233570000|2022-03-02 15:06:10|10750.4|10747.6|10748.6|10745.8|10751.9|10749.1|10747.6|10744.8|58
1646233580000|2022-03-02 15:06:20|10748.3|10745.5|10748.6|10745.8|10751.5|10748.7|10746.3|10743.5|85
1646233590000|2022-03-02 15:06:30|10748.8|10746|10747.4|10744.6|10750|10747.2|10744.3|10741.5|129
1646233600000|2022-03-02 15:06:40|10747.6|10744.8|10746.7|10743.9|10750.3|10747.5|10746.2|10743.4|81
1646233610000|2022-03-02 15:06:50|10745.9|10743.1|10745.7|10742.9|10746.2|10743.4|10744.4|10741.6|37
1646233620000|2022-03-02 15:07:00|10745.4|10742.6|10732.1|10729.3|10747|10744.2|10732.1|10729.3|145
1646233630000|2022-03-02 15:07:10|10732.6|10729.8|10740.1|10737.3|10740.1|10737.3|10732|10729.2|141
1646233640000|2022-03-02 15:07:20|10739.6|10736.8|10737.2|10734.4|10739.6|10736.8|10734.7|10731.9|69
1646233650000|2022-03-02 15:07:30|10737.4|10734.6|10741.5|10738.7|10741.5|10738.7|10733.7|10730.9|105
1646233660000|2022-03-02 15:07:40|10742.2|10739.4|10740.8|10738|10745.7|10742.9|10738.7|10735.9|91
1646233670000|2022-03-02 15:07:50|10741.3|10738.5|10729.2|10726.4|10742|10739.2|10729.2|10726.4|70
1646233680000|2022-03-02 15:08:00|10728.9|10726.1|10731.1|10728.3|10732.5|10729.7|10728.4|10725.6|89
1646233690000|2022-03-02 15:08:10|10730.7|10727.9|10731.2|10728.4|10738.2|10732.5|10730.1|10727.3|91
1646233700000|2022-03-02 15:08:20|10730.5|10727.7|10733|10730.2|10733.2|10730.4|10728.1|10725.3|136
1646233710000|2022-03-02 15:08:30|10733.4|10730.6|10727.7|10724.9|10735.3|10732.5|10727.2|10724.4|81
1646233720000|2022-03-02 15:08:40|10728.7|10725.9|10729.2|10726.4|10729.8|10727|10725.7|10722.9|104
1646233730000|2022-03-02 15:08:50|10728.3|10725.5|10731.7|10728.9|10733.9|10731.1|10723.4|10720.6|146
1646233740000|2022-03-02 15:09:00|10731.4|10728.6|10722.7|10719.9|10732.9|10730.1|10722.1|10719.3|70
1646233750000|2022-03-02 15:09:10|10722.9|10720.1|10725.7|10722.9|10729.7|10726.9|10722.9|10720.1|72
1646233760000|2022-03-02 15:09:20|10725.2|10722.4|10727.4|10724.6|10727.4|10724.6|10723.6|10720.8|56
1646233770000|2022-03-02 15:09:30|10726.4|10723.6|10726.4|10723.6|10727.7|10724.9|10724.5|10721.7|48
1646233780000|2022-03-02 15:09:40|10725.7|10722.9|10739|10736.2|10739.2|10736.4|10725.4|10722.6|85
1646233790000|2022-03-02 15:09:50|10739.3|10736.5|10732.8|10730|10739.3|10736.5|10732.3|10729.5|59
1646233800000|2022-03-02 15:10:00|10732|10729.2|10728|10725.2|10734.3|10731.5|10727.5|10724.7|104
1646233810000|2022-03-02 15:10:10|10727.8|10725|10706.8|10704|10728.6|10725.8|10706.3|10703|221
1646233820000|2022-03-02 15:10:20|10707.4|10704.6|10710.8|10708|10711.4|10708.6|10704.5|10701.7|187
1646233830000|2022-03-02 15:10:30|10710.4|10707.6|10706.1|10703.3|10712.4|10709.6|10704.6|10701.8|148
1646233840000|2022-03-02 15:10:40|10706.8|10704|10703.3|10700.5|10707.7|10704.6|10701.6|10698.8|124
1646233850000|2022-03-02 15:10:50|10702.5|10699.7|10706.9|10702.9|10710.2|10707.4|10702.5|10699.7|99
1646233860000|2022-03-02 15:11:00|10705.8|10703|10698.5|10695.7|10707.8|10705|10695.3|10692.5|201
1646233870000|2022-03-02 15:11:10|10699.8|10697|10692.5|10689.7|10699.8|10697|10692.5|10689.7|107
1646233880000|2022-03-02 15:11:20|10692.7|10689.9|10691.9|10689.1|10693.2|10690.4|10682.6|10679.8|357
1646233890000|2022-03-02 15:11:30|10692.4|10689.6|10694.6|10691.8|10697.9|10695.1|10691.5|10688.7|139
1646233900000|2022-03-02 15:11:40|10694.9|10692.1|10694.6|10691.8|10696.1|10693.3|10684.8|10682|307
1646233910000|2022-03-02 15:11:50|10695.1|10692.3|10693.8|10691|10699.1|10696.3|10692.8|10690|108
1646233920000|2022-03-02 15:12:00|10694.8|10692|10689.3|10686.5|10694.8|10692|10688.8|10686|60
1646233930000|2022-03-02 15:12:10|10689.6|10686.8|10689.8|10687|10691.4|10688.6|10687.1|10684.3|99
1646233940000|2022-03-02 15:12:20|10690.2|10687.4|10692.3|10689.5|10692.3|10689.5|10687.8|10685|104
1646233950000|2022-03-02 15:12:30|10691.7|10688.9|10703.7|10700.9|10703.7|10700.9|10691|10688.2|227
1646233960000|2022-03-02 15:12:40|10703.9|10701.1|10699.6|10696.8|10708|10705.2|10697.8|10695|85
1646233970000|2022-03-02 15:12:50|10698.6|10695.8|10696.9|10694.1|10701.3|10698.5|10696.4|10693.6|53
1646233980000|2022-03-02 15:13:00|10697.2|10694.4|10701.6|10698.8|10701.6|10698.8|10694.3|10691.5|98
1646233990000|2022-03-02 15:13:10|10702.9|10700.1|10699.6|10696.8|10709.5|10706.4|10699.5|10696.7|234
1646234000000|2022-03-02 15:13:20|10699.4|10696.6|10694.8|10692|10702.5|10699.7|10694|10691.2|90
1646234010000|2022-03-02 15:13:30|10694.5|10691.7|10691.8|10689|10695.3|10692.5|10691.5|10688.7|57
1646234020000|2022-03-02 15:13:40|10692.1|10689.3|10687.4|10684.6|10692.1|10689.3|10687.2|10684.4|62
1646234030000|2022-03-02 15:13:50|10687.3|10684.5|10694|10691.2|10694.8|10692|10685|10682.2|62
1646234040000|2022-03-02 15:14:00|10694.3|10691.5|10694|10691.2|10694.3|10691.5|10690|10687.2|51
1646234050000|2022-03-02 15:14:10|10694.2|10691.4|10697.9|10695.1|10697.9|10695.1|10693|10690.2|102
1646234060000|2022-03-02 15:14:20|10698.2|10695.4|10703.5|10700.7|10705.6|10702.8|10697.9|10695.1|130
1646234070000|2022-03-02 15:14:30|10703.3|10700.5|10706.8|10704|10707.1|10704.3|10701.6|10698.8|37
1646234080000|2022-03-02 15:14:40|10706.6|10703.8|10704|10701.2|10706.6|10703.8|10698.5|10695.7|64
1646234090000|2022-03-02 15:14:50|10704.2|10701.4|10702|10699.2|10706.8|10704|10700.8|10698|55
1646234100000|2022-03-02 15:15:00|10701.8|10699|10702.5|10699.7|10702.5|10699.7|10697.2|10694.4|78
1646234110000|2022-03-02 15:15:10|10702.8|10700|10703.4|10700.6|10705.2|10702.4|10701.3|10698.5|51
1646234120000|2022-03-02 15:15:20|10703.1|10700.3|10704.9|10702.1|10712.4|10709.6|10700.4|10697.6|124
1646234130000|2022-03-02 15:15:30|10705.2|10702.4|10695.7|10692.9|10706.2|10703.4|10694.8|10692|126
1646234140000|2022-03-02 15:15:40|10696.4|10693.6|10705.9|10703.1|10706.6|10703.8|10696.4|10693.6|70
1646234150000|2022-03-02 15:15:50|10705.6|10702.8|10707.4|10704.6|10711.9|10709.1|10704.1|10701.3|111
1646234160000|2022-03-02 15:16:00|10707.9|10705.1|10699.2|10696.4|10708.2|10705.4|10698.6|10695.8|62
1646234170000|2022-03-02 15:16:10|10698.9|10696.1|10694.4|10691.6|10703|10700.2|10693.6|10690.8|76
1646234180000|2022-03-02 15:16:20|10695.3|10692.5|10687.2|10684.4|10697.2|10694.4|10686.2|10682.9|160
1646234190000|2022-03-02 15:16:30|10687.6|10684.8|10688.5|10685.7|10688.8|10686|10684.9|10682.1|115
1646234200000|2022-03-02 15:16:40|10688.2|10685.4|10693.2|10690.4|10694.5|10691.7|10687.8|10685|84
1646234210000|2022-03-02 15:16:50|10693|10690.2|10691.5|10688.7|10697.5|10694.7|10690.8|10688|68
1646234220000|2022-03-02 15:17:00|10692|10689.2|10693|10690.2|10696|10693.2|10691|10688.2|52
1646234230000|2022-03-02 15:17:10|10693.2|10690.4|10692|10689.2|10699.2|10696.4|10692|10689.2|54
1646234240000|2022-03-02 15:17:20|10691.1|10688.3|10692|10689.2|10692|10689.2|10686.4|10683.6|45
1646234250000|2022-03-02 15:17:30|10692.4|10689.6|10695|10692.2|10697.8|10695|10690.7|10687.9|48
1646234260000|2022-03-02 15:17:40|10695.2|10692.4|10700.2|10697.4|10705.1|10702.3|10695.2|10692.4|116
1646234270000|2022-03-02 15:17:50|10701.5|10698.7|10696|10693.2|10702|10699.2|10694.2|10691.4|113
1646234280000|2022-03-02 15:18:00|10695.5|10692.7|10700|10697.2|10701|10698.2|10694.1|10690.7|77
1646234290000|2022-03-02 15:18:10|10700.5|10697.7|10696|10693.2|10701.3|10698.5|10696|10693.2|61
1646234300000|2022-03-02 15:18:20|10696.2|10693.4|10697.9|10695.1|10700.3|10697.5|10691.9|10689.1|115
1646234310000|2022-03-02 15:18:30|10697.7|10694.9|10705.5|10702.7|10706|10703.2|10697.7|10694.9|75
1646234320000|2022-03-02 15:18:40|10704.5|10701.7|10705.5|10702.7|10706.3|10703.5|10703.5|10700.7|53
1646234330000|2022-03-02 15:18:50|10705.8|10703|10709|10706.2|10713.5|10710.7|10705.5|10702.7|184
1646234340000|2022-03-02 15:19:00|10708.2|10705.4|10704.4|10701.6|10714|10711.2|10704.4|10701.6|185
1646234350000|2022-03-02 15:19:10|10704.2|10701.4|10707.5|10704.7|10711.7|10708.9|10704.1|10701.3|142
1646234360000|2022-03-02 15:19:20|10708|10705.2|10706|10703.2|10709|10706.2|10705.2|10702.4|35
1646234370000|2022-03-02 15:19:30|10706.6|10703.8|10709|10706.2|10709.8|10707|10704.5|10701.7|48
1646234380000|2022-03-02 15:19:40|10710.3|10707.5|10708|10705.2|10713|10710.2|10706.2|10703.4|58
1646234390000|2022-03-02 15:19:50|10708.2|10705.4|10706.3|10703.5|10710|10707.2|10702.7|10699.9|137
1646234400000|2022-03-02 15:20:00|10706.5|10703.7|10704|10701.2|10715.1|10712.3|10703.2|10700.4|163
1646234410000|2022-03-02 15:20:10|10704.7|10701.9|10710|10707.2|10710.1|10707.2|10702.2|10699.4|60
1646234420000|2022-03-02 15:20:20|10710.2|10707.4|10719.3|10716.5|10723.3|10720.5|10710.2|10707.4|223
1646234430000|2022-03-02 15:20:30|10719|10716.2|10717.9|10715.1|10720.3|10717.5|10714.8|10712|74
1646234440000|2022-03-02 15:20:40|10718.7|10715.9|10716.8|10714|10721|10718.2|10714.8|10712|147
1646234450000|2022-03-02 15:20:50|10716.6|10713.8|10716.2|10713.4|10716.8|10714|10707.7|10704.9|186
1646234460000|2022-03-02 15:21:00|10716.7|10713.9|10714.2|10711.4|10718.2|10715.4|10712.4|10709.6|104
1646234470000|2022-03-02 15:21:10|10713.9|10711.1|10706.7|10703.9|10715.4|10712.6|10706.4|10703.6|104
1646234480000|2022-03-02 15:21:20|10706.4|10703.6|10702.6|10699.8|10709.4|10706.6|10698.8|10696|222
1646234490000|2022-03-02 15:21:30|10702.8|10700|10702.8|10700|10706.6|10702.5|10699|10696.2|122
1646234500000|2022-03-02 15:21:40|10701.8|10699|10693|10690.2|10701.8|10699|10692.5|10689.7|82
1646234510000|2022-03-02 15:21:50|10693.6|10690.8|10695.8|10693|10697.6|10694.8|10691.7|10688.9|111
1646234520000|2022-03-02 15:22:00|10695.6|10692.8|10692|10689.2|10695.9|10692.8|10689.4|10686.6|159
1646234530000|2022-03-02 15:22:10|10692.7|10689.9|10693.2|10690.4|10695.7|10692.9|10692|10689.2|35
1646234540000|2022-03-02 15:22:20|10692.3|10688.3|10668.5|10665.7|10692.3|10688.9|10667.2|10664.4|436
1646234550000|2022-03-02 15:22:30|10668.8|10666|10668.5|10665.7|10669.5|10666.7|10665.9|10663.1|208
1646234560000|2022-03-02 15:22:40|10668.2|10665.4|10642|10639.2|10670.7|10667.9|10639.6|10636.8|744
1646234570000|2022-03-02 15:22:50|10644.1|10641.3|10640.5|10637.7|10652.8|10650|10638.7|10635.9|319
1646234580000|2022-03-02 15:23:00|10640.1|10637.3|10647|10644.2|10649.3|10646.5|10629.2|10624.3|309
1646234590000|2022-03-02 15:23:10|10646.4|10643.6|10659.4|10656.6|10661.2|10658.4|10646.4|10643.6|214
1646234600000|2022-03-02 15:23:20|10658.5|10655.7|10656.3|10653.5|10664.8|10662|10651.3|10648.5|117
1646234610000|2022-03-02 15:23:30|10656|10653.2|10654.9|10652.1|10657.3|10654.5|10643.8|10641|218
1646234620000|2022-03-02 15:23:40|10654|10651.2|10660.6|10657.8|10660.6|10657.8|10653|10650.2|59
1646234630000|2022-03-02 15:23:50|10660.9|10658.1|10656.8|10654|10667.4|10664.6|10655.2|10652.4|318
1646234640000|2022-03-02 15:24:00|10657.4|10654.6|10665.2|10662.4|10665.8|10663|10652.6|10649.8|197
1646234650000|2022-03-02 15:24:10|10665.7|10662.9|10666.4|10663.6|10669.2|10666.4|10663.4|10660.6|143
1646234660000|2022-03-02 15:24:20|10666.6|10663.8|10663.4|10660.6|10667.2|10664.4|10662.4|10659.3|85
1646234670000|2022-03-02 15:24:30|10663.2|10660.4|10673.9|10671.1|10676.2|10673.4|10662.2|10659.4|263
1646234680000|2022-03-02 15:24:40|10673.7|10670.9|10682.2|10679.4|10688.8|10686|10673.7|10670.9|369
1646234690000|2022-03-02 15:24:50|10681.8|10679|10685.7|10682.9|10688.7|10685.9|10680.5|10677.7|196
1646234700000|2022-03-02 15:25:00|10685.1|10682.3|10695.6|10692.8|10697.9|10695.1|10680.7|10677.9|200
1646234710000|2022-03-02 15:25:10|10696|10693.2|10693|10690.2|10697|10694.2|10691|10688.2|73
1646234720000|2022-03-02 15:25:20|10692.5|10689.7|10684|10681.2|10696|10693.2|10683.8|10681|173
1646234730000|2022-03-02 15:25:30|10683.7|10680.9|10667|10664.2|10684.8|10682|10665.8|10663|277
1646234740000|2022-03-02 15:25:40|10666.5|10663.7|10677.7|10674.9|10693.6|10688.1|10663.7|10660.9|353
1646234750000|2022-03-02 15:25:50|10677.1|10674.3|10670.2|10667.4|10681.6|10678.5|10669.1|10666.3|199
1646234760000|2022-03-02 15:26:00|10670|10667.2|10669.7|10666.9|10675.7|10672.9|10669.6|10666.8|97
1646234770000|2022-03-02 15:26:10|10670|10667.2|10665|10662.2|10670.7|10667.9|10664|10661.2|82
1646234780000|2022-03-02 15:26:20|10665.4|10662.6|10669.1|10666.3|10670.3|10667.5|10663|10660.2|84
1646234790000|2022-03-02 15:26:30|10668.8|10666|10674.1|10671.3|10677.1|10674.3|10668.8|10666|75
1646234800000|2022-03-02 15:26:40|10675.1|10672.3|10664.9|10662.1|10676.3|10673.5|10664.4|10661.5|87
1646234810000|2022-03-02 15:26:50|10664.4|10661.6|10671.5|10668.7|10675.7|10672.9|10663.6|10660.8|92
1646234820000|2022-03-02 15:27:00|10670.9|10668.1|10670.9|10668.1|10675.1|10672.3|10669.7|10666.9|76
1646234830000|2022-03-02 15:27:10|10672.6|10669.8|10671.6|10668.8|10675.1|10672.3|10669.6|10666.8|114
1646234840000|2022-03-02 15:27:20|10671.3|10668.5|10672|10669.2|10672.8|10670|10664.6|10661.8|81
1646234850000|2022-03-02 15:27:30|10672.8|10670|10682.3|10679.5|10682.8|10680|10672.2|10669.4|81
1646234860000|2022-03-02 15:27:40|10681.5|10678.7|10679.5|10676.7|10685.5|10681|10678.8|10675.5|104
1646234870000|2022-03-02 15:27:50|10679.9|10675.9|10671.6|10668.8|10679.9|10675.9|10669.4|10666.6|77
1646234880000|2022-03-02 15:28:00|10671.4|10668.6|10662.8|10660|10672|10669.2|10656.4|10653.6|220
1646234890000|2022-03-02 15:28:10|10663.2|10660.4|10687.3|10683.3|10690.5|10687.4|10662.8|10659.9|284
1646234900000|2022-03-02 15:28:20|10683.3|10679.3|10683.7|10680.9|10693.1|10689.9|10681.2|10675.8|95
1646234910000|2022-03-02 15:28:30|10683.5|10680.7|10682.5|10679.7|10692.9|10687.5|10681.9|10676.7|81
1646234920000|2022-03-02 15:28:40|10683.1|10680.3|10668.5|10665.7|10684.5|10681.7|10666.6|10662.6|121
1646234930000|2022-03-02 15:28:50|10668.7|10665.9|10670.5|10667.7|10674|10670.9|10667.3|10660.9|66
1646234940000|2022-03-02 15:29:00|10670.7|10667.9|10679.9|10677.1|10680.9|10678.1|10669.5|10666.7|131
1646234950000|2022-03-02 15:29:10|10682.1|10679.3|10684.9|10682.1|10689.1|10684|10679.5|10675.5|204
1646234960000|2022-03-02 15:29:20|10684.7|10681.9|10677.5|10674.7|10685.7|10681.9|10676|10671.3|80
1646234970000|2022-03-02 15:29:30|10677.7|10674.9|10680.1|10677.3|10684.8|10678.1|10677.1|10670.7|471
1646234980000|2022-03-02 15:29:40|10680.4|10676.4|10660.3|10650.3|10682.9|10677.5|10660.3|10650.3|185
1646234990000|2022-03-02 15:29:50|10660|10650|10662.2|10658.2|10668.1|10662.9|10656.9|10649.8|105
1646235000000|2022-03-02 15:30:00|10661.8|10657.8|10662.6|10658.6|10689.8|10679.8|10659.1|10654.1|276
1646235010000|2022-03-02 15:30:10|10661.9|10659.1|10678.3|10675.5|10687.3|10678|10661.6|10655.8|218
1646235020000|2022-03-02 15:30:20|10681.3|10671.3|10686.5|10683.7|10690.6|10686.6|10663.5|10659.6|275
1646235030000|2022-03-02 15:30:30|10690.7|10680.7|10688.8|10684.8|10691.3|10686.5|10678.6|10673.2|92
1646235040000|2022-03-02 15:30:40|10687.9|10685.1|10706.3|10702.3|10706.3|10702.9|10682.8|10677.2|218
1646235050000|2022-03-02 15:30:50|10706.8|10702.8|10714.8|10712|10727.2|10721.6|10703.9|10700.7|477
1646235060000|2022-03-02 15:31:00|10715.3|10712.5|10701.6|10698.8|10718.8|10716|10699|10696.2|197
1646235070000|2022-03-02 15:31:10|10701.1|10698.3|10718.2|10715.4|10724.4|10721.6|10697.3|10694.5|236
1646235080000|2022-03-02 15:31:20|10717.6|10714.8|10716.7|10713.9|10723.2|10720.2|10715.8|10712.7|209
1646235090000|2022-03-02 15:31:30|10716.9|10714.1|10707.6|10704.8|10722.6|10719.8|10703.6|10699.9|212
1646235100000|2022-03-02 15:31:40|10708|10705.2|10711.2|10708.4|10712.2|10709.4|10700.3|10695.8|207
1646235110000|2022-03-02 15:31:50|10711.4|10708.6|10721.8|10719|10723.8|10721|10709.4|10704.2|191
1646235120000|2022-03-02 15:32:00|10721.5|10718.7|10724.5|10720.5|10728.1|10725|10719.5|10716.7|163
1646235130000|2022-03-02 15:32:10|10723.6|10720.8|10724.8|10722|10727|10724.2|10719.8|10715|193
1646235140000|2022-03-02 15:32:20|10725.1|10722.3|10730.5|10727.7|10737.7|10733.7|10725|10722.2|283
1646235150000|2022-03-02 15:32:30|10730.7|10727.9|10744|10741.2|10744.6|10741.8|10730.5|10727.7|184
1646235160000|2022-03-02 15:32:40|10743.8|10741|10744.5|10741.7|10744.5|10741.7|10734|10731.2|102
1646235170000|2022-03-02 15:32:50|10745.1|10742.3|10733.4|10730.6|10746|10743.2|10732.6|10729.8|109
1646235180000|2022-03-02 15:33:00|10734.6|10731.8|10740|10737.2|10745.2|10742.4|10733.8|10730.7|162
1646235190000|2022-03-02 15:33:10|10739.4|10736.6|10757.4|10754.6|10763.1|10760.3|10739.3|10736.1|292
1646235200000|2022-03-02 15:33:20|10756.7|10753.9|10749|10746.2|10756.7|10753.9|10744|10741.2|208
1646235210000|2022-03-02 15:33:30|10748.6|10745.8|10745.6|10742.8|10749.9|10747.1|10741.8|10738.7|112
1646235220000|2022-03-02 15:33:40|10745.9|10743.1|10755.8|10753|10755.8|10753|10741|10738.2|151
1646235230000|2022-03-02 15:33:50|10756.5|10753.7|10755|10752.2|10761.5|10758.6|10754.6|10751.8|98
1646235240000|2022-03-02 15:34:00|10755.3|10752.5|10739.8|10737|10755.3|10752.5|10739|10736.2|238
1646235250000|2022-03-02 15:34:10|10740|10737.2|10737.8|10735|10744.9|10742.1|10736|10733.2|111
1646235260000|2022-03-02 15:34:20|10739.6|10736.8|10738|10735.2|10742.9|10737.6|10735.5|10732.7|83
1646235270000|2022-03-02 15:34:30|10737.8|10735|10738.8|10736|10752.5|10749.4|10737.8|10735|122
1646235280000|2022-03-02 15:34:40|10738.2|10735.4|10737.7|10734.9|10741.2|10738.4|10733.9|10730.8|93
1646235290000|2022-03-02 15:34:50|10736.2|10733.4|10741.3|10738.5|10744.1|10741.3|10734.2|10730.8|102
1646235300000|2022-03-02 15:35:00|10741.1|10738.3|10714.2|10711.4|10743.7|10740.9|10713.7|10710.9|255
1646235310000|2022-03-02 15:35:10|10713.9|10711.1|10731.9|10729.1|10732.7|10729.9|10710.7|10707.8|200
1646235320000|2022-03-02 15:35:20|10732.2|10729.4|10734.6|10731.8|10739.9|10737|10728.4|10725.6|143
1646235330000|2022-03-02 15:35:30|10734.4|10731.6|10719.8|10717|10734.4|10731.6|10719.8|10716.4|81
1646235340000|2022-03-02 15:35:40|10719.1|10716.3|10721.8|10719|10722.8|10719.7|10712.9|10710.1|160
1646235350000|2022-03-02 15:35:50|10721|10718.2|10716.7|10713.9|10727.1|10724.3|10716.7|10713.9|95
1646235360000|2022-03-02 15:36:00|10716.5|10713.7|10708.4|10705.6|10717|10714.2|10705.8|10703|114
1646235370000|2022-03-02 15:36:10|10707.9|10705.1|10706.9|10704.1|10710.9|10708.1|10704.9|10701.4|113
1646235380000|2022-03-02 15:36:20|10706.3|10703.5|10700.7|10697.9|10706.3|10703.5|10688.6|10685.8|232
1646235390000|2022-03-02 15:36:30|10701.6|10697.6|10700.3|10697.5|10709.5|10706.7|10699.6|10696.8|121
1646235400000|2022-03-02 15:36:40|10700.7|10697.9|10696.1|10693.3|10704.5|10701.7|10689.2|10686.4|242
1646235410000|2022-03-02 15:36:50|10695.3|10692.5|10689|10686.2|10696.5|10693.7|10678.7|10673.1|166
1646235420000|2022-03-02 15:37:00|10688.3|10685.5|10685.1|10682.3|10689.8|10686.7|10678.7|10675.9|231
1646235430000|2022-03-02 15:37:10|10686|10682|10678.1|10675.3|10686.7|10683.9|10673.5|10670.6|203
1646235440000|2022-03-02 15:37:20|10678.7|10675.9|10675.3|10672.5|10681.4|10678.5|10675.3|10672.5|74
1646235450000|2022-03-02 15:37:30|10674.8|10672|10677.4|10674.6|10681.5|10678.7|10670.2|10666.8|108
1646235460000|2022-03-02 15:37:40|10677.3|10674.5|10668.4|10664.4|10678.5|10675.7|10667.3|10664.4|176
1646235470000|2022-03-02 15:37:50|10667.5|10664.7|10656|10653.2|10669.7|10666.3|10656|10650.8|214
1646235480000|2022-03-02 15:38:00|10656.9|10652.9|10658.9|10656.1|10659.4|10656.5|10653|10649.6|190
1646235490000|2022-03-02 15:38:10|10659.3|10656.5|10650|10647.2|10661.5|10658.6|10644.2|10641.1|254
1646235500000|2022-03-02 15:38:20|10649.5|10646.7|10639.3|10636.5|10650.1|10646.7|10637.8|10635|179
1646235510000|2022-03-02 15:38:30|10639.4|10635.4|10634.6|10631.8|10639.6|10636.5|10622.8|10618|525
1646235520000|2022-03-02 15:38:40|10634.2|10631.4|10627.6|10624.8|10635.5|10632.4|10622|10619.2|204
1646235530000|2022-03-02 15:38:50|10628|10625.2|10633.2|10630.4|10634.6|10631.8|10621.6|10617.8|462
1646235540000|2022-03-02 15:39:00|10633|10630.2|10633.4|10630.6|10633.5|10630.6|10626.2|10623.4|285
1646235550000|2022-03-02 15:39:10|10632.2|10629.4|10627|10624.2|10632.6|10629.8|10627|10624.1|203
1646235560000|2022-03-02 15:39:20|10626.4|10623.6|10623.7|10620.9|10628|10625.2|10623.2|10620.1|107
1646235570000|2022-03-02 15:39:30|10623.1|10620.3|10614|10611.2|10623.3|10620.3|10612.4|10609.1|120
1646235580000|2022-03-02 15:39:40|10614.3|10611.5|10602|10599.2|10618.9|10615.8|10594.9|10592.1|415
1646235590000|2022-03-02 15:39:50|10603.9|10599.9|10613|10610.2|10620.3|10617.5|10601|10598.2|421
1646235600000|2022-03-02 15:40:00|10612.4|10609.6|10621|10618.2|10622.3|10618.5|10607.4|10604.5|239
1646235610000|2022-03-02 15:40:10|10623.8|10621|10629.5|10626.7|10633|10630.2|10619.8|10617|234
1646235620000|2022-03-02 15:40:20|10630.6|10626.6|10616.8|10614|10630.6|10626.7|10613|10609.9|163
1646235630000|2022-03-02 15:40:30|10616.2|10613.4|10610.8|10608|10619.8|10617|10603.5|10598.7|517
1646235640000|2022-03-02 15:40:40|10611|10608.2|10611.1|10608.3|10620|10616.3|10608.5|10603.9|229
1646235650000|2022-03-02 15:40:50|10612.2|10608.2|10610.9|10608.1|10620.7|10617.9|10608.4|10605.6|118
1646235660000|2022-03-02 15:41:00|10609.7|10606.9|10594.9|10592.1|10609.7|10606.9|10594.9|10592.1|359
1646235670000|2022-03-02 15:41:10|10594.5|10591.7|10586.5|10583.7|10599.2|10596.3|10584|10577.3|444
1646235680000|2022-03-02 15:41:20|10587.2|10584.4|10597.1|10594.3|10601.7|10596.5|10585.6|10580.6|420
1646235690000|2022-03-02 15:41:30|10596.5|10593.7|10585.9|10583.1|10600.2|10597.4|10585.3|10582.5|135
1646235700000|2022-03-02 15:41:40|10586.3|10583.5|10598.3|10595.5|10599.7|10596.9|10585.3|10582.2|191
1646235710000|2022-03-02 15:41:50|10598.7|10595.9|10596.1|10593.3|10604.8|10601.7|10594.7|10590.8|291
1646235720000|2022-03-02 15:42:00|10597.5|10594.7|10609.5|10606.7|10611.3|10608.5|10597.5|10594.7|236
1646235730000|2022-03-02 15:42:10|10609.1|10606.3|10613.9|10611.1|10617.6|10613.9|10605.3|10601.6|126
1646235740000|2022-03-02 15:42:20|10613.3|10610.5|10614|10610|10614.2|10611.1|10606.9|10604.1|104
1646235750000|2022-03-02 15:42:30|10614.4|10611.6|10605.3|10602.5|10614.4|10611.6|10604.3|10601.5|251
1646235760000|2022-03-02 15:42:40|10606.2|10603.4|10616.9|10614.1|10617.4|10614.6|10606.2|10603.4|71
1646235770000|2022-03-02 15:42:50|10616.5|10613.7|10612.7|10609.9|10625.5|10621.2|10612.7|10609.9|165
1646235780000|2022-03-02 15:43:00|10612|10609.2|10613.9|10611.1|10613.9|10611.1|10606|10603.2|100
1646235790000|2022-03-02 15:43:10|10613.5|10610.7|10613.9|10611.1|10614.9|10612.1|10609.1|10606.1|76
1646235800000|2022-03-02 15:43:20|10613.3|10610.5|10626.5|10623.7|10630.7|10627.9|10612.1|10609.3|143
1646235810000|2022-03-02 15:43:30|10626.2|10623.4|10632.7|10629.9|10633.2|10630.1|10621.5|10618.7|168
1646235820000|2022-03-02 15:43:40|10632.9|10630.1|10624.5|10621.7|10637.9|10635.1|10623.5|10620.7|192
1646235830000|2022-03-02 15:43:50|10625.4|10622.6|10623.3|10620.5|10626.3|10623.5|10615.6|10612.8|126
1646235840000|2022-03-02 15:44:00|10623.5|10620.7|10633.9|10631.1|10638.5|10632.1|10620.5|10617.4|188
1646235850000|2022-03-02 15:44:10|10634.7|10631.9|10638.9|10636.1|10642|10639.2|10633.1|10630.2|161
1646235860000|2022-03-02 15:44:20|10639.5|10636.7|10640.8|10638|10652|10648.6|10637.3|10634.5|316
1646235870000|2022-03-02 15:44:30|10641.1|10638.3|10639.5|10636.7|10645.5|10642.7|10636.7|10633.9|146
1646235880000|2022-03-02 15:44:40|10640.1|10637.3|10650.5|10647.7|10652.4|10649.6|10639.5|10636.7|122
1646235890000|2022-03-02 15:44:50|10651.3|10648.5|10645.1|10642.3|10652.6|10649.5|10644.7|10641.9|110
1646235900000|2022-03-02 15:45:00|10645.3|10642.5|10648.3|10645.5|10649|10646.2|10637.4|10634.6|239
1646235910000|2022-03-02 15:45:10|10648.7|10645.9|10645.4|10642.6|10649.3|10646.5|10642.2|10638.8|86
1646235920000|2022-03-02 15:45:20|10644.2|10641.4|10634.1|10631.3|10644.7|10641.9|10629.1|10626|123
1646235930000|2022-03-02 15:45:30|10633.7|10630.9|10635.9|10633.1|10637|10634.1|10631.1|10628.3|81
1646235940000|2022-03-02 15:45:40|10634.9|10632.1|10646.6|10643.8|10650.6|10646.8|10628.1|10625.3|164
1646235950000|2022-03-02 15:45:50|10646.9|10644.1|10649.1|10646.3|10649.1|10646.3|10643.4|10640|74
1646235960000|2022-03-02 15:46:00|10648.6|10645.8|10657.9|10655.1|10662|10659.2|10647.9|10645.1|309
1646235970000|2022-03-02 15:46:10|10656.2|10653.4|10656.5|10653.7|10659|10656.1|10653.4|10650.6|107
1646235980000|2022-03-02 15:46:20|10656.2|10653.4|10648|10645.2|10656.8|10653.7|10645|10642.2|99
1646235990000|2022-03-02 15:46:30|10647.7|10644.9|10635.3|10632.5|10647.7|10644.9|10634.8|10632|143
1646236000000|2022-03-02 15:46:40|10637.3|10627.3|10627.3|10624.5|10638.1|10635.3|10626.3|10623.4|200
1646236010000|2022-03-02 15:46:50|10627.8|10625|10623.3|10620.5|10633.9|10628.5|10622.3|10619.5|186
1646236020000|2022-03-02 15:47:00|10622|10619.2|10617.9|10615.1|10623.4|10620.5|10614.6|10611.8|148
1646236030000|2022-03-02 15:47:10|10618.4|10615.6|10616.3|10613.5|10621.7|10618.9|10615.1|10611.8|160
1646236040000|2022-03-02 15:47:20|10615.8|10613|10622.6|10618.6|10624.2|10621.1|10615.5|10612.7|98
1646236050000|2022-03-02 15:47:30|10621.1|10618.3|10614.6|10610.6|10622.4|10619.5|10612.7|10609.6|124
1646236060000|2022-03-02 15:47:40|10614.3|10611.5|10613.3|10610.5|10616.8|10614|10607.7|10604.6|154
1646236070000|2022-03-02 15:47:50|10613.9|10611.1|10616.5|10613.7|10621.1|10618.3|10613.3|10610.5|78
1646236080000|2022-03-02 15:48:00|10616.3|10613.5|10616.3|10613.5|10617|10613.5|10611.8|10609|94
1646236090000|2022-03-02 15:48:10|10616|10613.2|10611.5|10608.7|10619.7|10616.9|10610|10607.2|85
1646236100000|2022-03-02 15:48:20|10612.4|10609.6|10607.3|10604.5|10614|10611.2|10606.2|10603.4|74
1646236110000|2022-03-02 15:48:30|10607|10604.2|10609|10606.2|10609|10606.2|10602.5|10599.7|64
1646236120000|2022-03-02 15:48:40|10607.7|10604.9|10624.3|10621.5|10624.4|10621.5|10604.5|10601|141
1646236130000|2022-03-02 15:48:50|10623.7|10620.9|10617.7|10614.9|10625|10622.2|10616.9|10613.5|129
1646236140000|2022-03-02 15:49:00|10617|10614.2|10613.7|10610.9|10617|10614.2|10611.7|10608.3|61
1646236150000|2022-03-02 15:49:10|10614|10611.2|10601.8|10599|10617|10614.2|10601.8|10599|181
1646236160000|2022-03-02 15:49:20|10601.2|10598.4|10599.4|10595.4|10605.4|10602.5|10596|10593.2|184
1646236170000|2022-03-02 15:49:30|10600.4|10596.4|10602.1|10599.3|10602.2|10599.3|10598.1|10595.2|70
1646236180000|2022-03-02 15:49:40|10602.7|10599.9|10602.3|10599.5|10611.9|10609.1|10601.9|10597.4|136
1646236190000|2022-03-02 15:49:50|10602|10599.2|10611.9|10609.1|10614.5|10609.9|10602|10599.2|60
1646236200000|2022-03-02 15:50:00|10611.1|10608.3|10612.7|10609.9|10614.9|10612.1|10609.2|10606.4|110
1646236210000|2022-03-02 15:50:10|10613|10610.2|10614.1|10611.3|10615.2|10612.4|10612.8|10610|61
1646236220000|2022-03-02 15:50:20|10614.4|10610.4|10607.7|10604.9|10614.4|10610.4|10602.4|10599.6|184
1646236230000|2022-03-02 15:50:30|10609.2|10606.4|10625.6|10621.6|10628.3|10625.5|10607.5|10601.7|222
1646236240000|2022-03-02 15:50:40|10624.7|10621.9|10623.5|10620.7|10631.3|10628.5|10620.9|10618.1|199
1646236250000|2022-03-02 15:50:50|10623.2|10620.4|10622.1|10619.3|10626.1|10623.3|10620.4|10617.6|63
1646236260000|2022-03-02 15:51:00|10621.9|10619.1|10627.1|10624.3|10629.8|10627|10621.6|10618.8|93
1646236270000|2022-03-02 15:51:10|10626.9|10624.1|10628.9|10626.1|10630|10627.2|10624.9|10621.8|71
1646236280000|2022-03-02 15:51:20|10628.7|10625.9|10617.5|10614.7|10629.5|10626.7|10616.7|10613.8|127
1646236290000|2022-03-02 15:51:30|10617|10614.2|10615.8|10613|10621.5|10618.7|10615.5|10612.7|76
1646236300000|2022-03-02 15:51:40|10614.8|10612|10614.9|10612.1|10614.9|10612.1|10608.5|10605.4|72
1646236310000|2022-03-02 15:51:50|10616.1|10613.3|10606.2|10603.4|10617.1|10614.3|10603|10600.2|148
1646236320000|2022-03-02 15:52:00|10605.7|10602.9|10602.1|10599.3|10606.4|10603.6|10601.4|10598.6|229
1646236330000|2022-03-02 15:52:10|10602.9|10600.1|10581.3|10578.5|10603.2|10600.1|10573.7|10570.8|628
1646236340000|2022-03-02 15:52:20|10580.3|10577.5|10574.9|10572.1|10583.6|10580.8|10571.9|10569.1|195
1646236350000|2022-03-02 15:52:30|10575.4|10572.6|10574.9|10572.1|10576.2|10573.4|10572.2|10569|165
1646236360000|2022-03-02 15:52:40|10574.6|10571.8|10563.1|10560.3|10574.9|10572.1|10559.7|10556|591
1646236370000|2022-03-02 15:52:50|10562.8|10560|10564.5|10561.7|10567|10564.2|10559.6|10556.5|141
1646236380000|2022-03-02 15:53:00|10565|10562.2|10568.1|10565.3|10575.1|10570.6|10563.2|10560.4|246
1646236390000|2022-03-02 15:53:10|10568.5|10565.7|10560.1|10557.3|10568.5|10565.7|10559.6|10556.8|141
1646236400000|2022-03-02 15:53:20|10559.1|10556.3|10563.9|10561.1|10567.2|10564.1|10558.4|10555.6|170
1646236410000|2022-03-02 15:53:30|10564.2|10561.4|10564.8|10560.8|10566.9|10562.1|10560.7|10556.9|103
1646236420000|2022-03-02 15:53:40|10565.6|10561.6|10563.7|10560.9|10570|10566.6|10562.1|10555.7|145
1646236430000|2022-03-02 15:53:50|10564.3|10561.5|10560.9|10558.1|10566.7|10563.9|10559.9|10557.1|189
1646236440000|2022-03-02 15:54:00|10562.7|10559.9|10576.9|10574.1|10582.3|10577.4|10562.4|10559.6|261
1646236450000|2022-03-02 15:54:10|10576.7|10573.9|10577.6|10574.8|10579.1|10576.3|10572.6|10569.8|134
1646236460000|2022-03-02 15:54:20|10577.1|10574.3|10573.9|10571.1|10579.9|10577.1|10572.1|10569.3|178
1646236470000|2022-03-02 15:54:30|10575.4|10572.6|10583.6|10580.8|10584|10581.1|10574.4|10568.3|138
1646236480000|2022-03-02 15:54:40|10583.1|10580.3|10586|10583.2|10590.1|10587.3|10583.1|10580.3|123
1646236490000|2022-03-02 15:54:50|10585.6|10582.8|10573.5|10570.7|10586.1|10583.3|10572.3|10569.5|215
1646236500000|2022-03-02 15:55:00|10572.9|10570.1|10564.9|10562.1|10572.9|10570.1|10564.4|10561.6|138
1646236510000|2022-03-02 15:55:10|10564.7|10561.9|10532.9|10530.1|10564.7|10561.9|10522.7|10519.7|753
1646236520000|2022-03-02 15:55:20|10530.3|10527.5|10513|10510.2|10530.3|10527.5|10511.5|10508.7|556
1646236530000|2022-03-02 15:55:30|10513.6|10510.8|10478|10474|10513.9|10511|10475.2|10471|688
1646236540000|2022-03-02 15:55:40|10480.3|10476.3|10486.3|10483.5|10500.6|10496.9|10477.2|10471.1|567
1646236550000|2022-03-02 15:55:50|10486.7|10483.9|10480.2|10476.2|10488.1|10483.9|10474.2|10468|283
1646236560000|2022-03-02 15:56:00|10483.2|10479.2|10394.4|10384.4|10483.2|10479.3|10391.1|10383.9|1425
1646236570000|2022-03-02 15:56:10|10395|10385|10413.9|10403.9|10431.2|10424.2|10387.5|10378.8|696
1646236580000|2022-03-02 15:56:20|10414.2|10404.2|10419.2|10409.2|10419.4|10413.3|10394.9|10387.9|513
1646236590000|2022-03-02 15:56:30|10414.2|10411.4|10415.6|10411.6|10417.9|10414.2|10403.3|10397.4|296
1646236600000|2022-03-02 15:56:40|10420.5|10410.5|10425.5|10415.5|10427.5|10421.6|10408.3|10404.4|549
1646236610000|2022-03-02 15:56:50|10422.8|10418.8|10439.7|10429.7|10440|10433.2|10418.9|10415|377
1646236620000|2022-03-02 15:57:00|10439.4|10429.4|10414.3|10404.3|10452.6|10448.6|10402.1|10395.7|600
1646236630000|2022-03-02 15:57:10|10411.8|10407.8|10417.8|10413.8|10436.3|10430.8|10411.8|10404.8|527
1646236640000|2022-03-02 15:57:20|10418.6|10414.6|10412.9|10408.9|10438.1|10434|10412.9|10406.7|376
1646236650000|2022-03-02 15:57:30|10414|10410|10427.1|10417.1|10430.9|10424.3|10414|10410|354
1646236660000|2022-03-02 15:57:40|10426.9|10416.9|10421.4|10418.6|10435.3|10429.2|10417.8|10414.9|307
1646236670000|2022-03-02 15:57:50|10420.8|10418|10425|10421|10430.5|10426.4|10414|10410|305
1646236680000|2022-03-02 15:58:00|10421.9|10419.1|10445.8|10441.8|10445.8|10442.4|10420.4|10414.3|325
1646236690000|2022-03-02 15:58:10|10446|10442|10458.3|10455.5|10476.3|10468.5|10440.4|10436.6|600
1646236700000|2022-03-02 15:58:20|10458.9|10456.1|10478.3|10475.5|10478.6|10475.5|10456.7|10452.2|275
1646236710000|2022-03-02 15:58:30|10478.8|10476|10484.8|10480.8|10490.5|10486.5|10462.3|10456.9|413
1646236720000|2022-03-02 15:58:40|10483.8|10479.8|10486|10483.2|10501.1|10494.6|10476.8|10471.7|360
1646236730000|2022-03-02 15:58:50|10481.9|10479.1|10497.3|10494.5|10504.1|10498|10478|10472.1|327
1646236740000|2022-03-02 15:59:00|10497.4|10493.4|10466.9|10462.9|10498.3|10494|10465.9|10459.9|399
1646236750000|2022-03-02 15:59:10|10466.2|10462.2|10478.2|10474.2|10487.5|10480|10463.4|10459.8|206
1646236760000|2022-03-02 15:59:20|10477.6|10473.6|10458.9|10456.1|10477.6|10473.6|10450.4|10443.7|299
1646236770000|2022-03-02 15:59:30|10459.1|10456.3|10451.9|10441.9|10461.5|10458.7|10445.4|10437.9|188
1646236780000|2022-03-02 15:59:40|10449.2|10445.2|10434.6|10430.6|10452.7|10446.3|10431.5|10428.7|176
1646236790000|2022-03-02 15:59:50|10437.5|10427.5|10451.7|10448.9|10455.5|10451.2|10430.9|10426.7|183
1646236800000|2022-03-02 16:00:00|10452.6|10448.6|10463.9|10461.1|10475.8|10468.8|10452.2|10447.9|312
1646236810000|2022-03-02 16:00:10|10464.7|10461.9|10476.1|10473.3|10477.6|10473.3|10460.7|10456.8|230
1646236820000|2022-03-02 16:00:20|10479.6|10475.6|10481.9|10479.1|10490.3|10483.9|10478.5|10475|279
1646236830000|2022-03-02 16:00:30|10484.9|10482.1|10489.6|10486.8|10493.4|10490.1|10481.9|10476.8|289
1646236840000|2022-03-02 16:00:40|10490.6|10487.8|10492.7|10489.9|10501.5|10495.3|10484.1|10478.1|205
1646236850000|2022-03-02 16:00:50|10491.1|10488.3|10488.1|10485.3|10495.3|10488.8|10472.5|10469.1|233
1646236860000|2022-03-02 16:01:00|10487.7|10484.9|10512.4|10502.4|10512.4|10507.1|10487.7|10484.1|564
1646236870000|2022-03-02 16:01:10|10511.5|10508.7|10522.9|10518.9|10524.2|10519.7|10508.8|10504|351
1646236880000|2022-03-02 16:01:20|10523.1|10520.3|10504|10501.2|10526.5|10522.8|10502.8|10499.1|399
1646236890000|2022-03-02 16:01:30|10503|10500.2|10499.8|10497|10514|10507.8|10497.8|10492.4|202
1646236900000|2022-03-02 16:01:40|10500.2|10497.4|10506.2|10503.4|10509.1|10506.2|10497.5|10492.8|195
1646236910000|2022-03-02 16:01:50|10505.6|10502.8|10514|10511.2|10518.1|10514.2|10499.4|10496.5|180
1646236920000|2022-03-02 16:02:00|10512|10509.2|10520.5|10517.7|10523.2|10518.4|10510.5|10506|265
1646236930000|2022-03-02 16:02:10|10520.3|10516.3|10517.2|10514.4|10521.8|10517.4|10504.2|10499.8|292
1646236940000|2022-03-02 16:02:20|10516.9|10514.1|10535.3|10531.3|10539.2|10532.3|10514.4|10511.1|231
1646236950000|2022-03-02 16:02:30|10539.6|10529.6|10519.3|10515.3|10539.6|10533.2|10515.1|10506.1|361
1646236960000|2022-03-02 16:02:40|10519|10516.2|10534.7|10531.9|10540.9|10534.8|10518.4|10515.3|183
1646236970000|2022-03-02 16:02:50|10534.4|10531.6|10533.9|10529.9|10543.5|10540.6|10528.8|10522.3|473
1646236980000|2022-03-02 16:03:00|10534.5|10530.5|10530.1|10526.1|10537.2|10531.4|10516.8|10510.7|429
1646236990000|2022-03-02 16:03:10|10530.9|10526.9|10527.8|10525|10539.2|10533.6|10527|10520|161
1646237000000|2022-03-02 16:03:20|10530.6|10520.6|10526.1|10522.1|10533.9|10529.9|10524.2|10518.4|199
1646237010000|2022-03-02 16:03:30|10526.3|10522.3|10536.5|10532.5|10543.4|10536.8|10526.3|10519.9|284
1646237020000|2022-03-02 16:03:40|10537.4|10534.6|10531.4|10528.6|10541|10534.6|10521.5|10514.8|200
1646237030000|2022-03-02 16:03:50|10531.6|10528.8|10531.7|10527.7|10538.6|10533.9|10528.2|10524.9|94
1646237040000|2022-03-02 16:04:00|10531.9|10527.9|10509.1|10505.1|10533.7|10530.6|10508.8|10502.6|275
1646237050000|2022-03-02 16:04:10|10508.8|10506|10500.2|10497.4|10511.7|10507.7|10498|10492.1|361
1646237060000|2022-03-02 16:04:20|10501|10498.2|10503.7|10500.9|10505.1|10501.7|10496.9|10492.8|233
1646237070000|2022-03-02 16:04:30|10503.6|10500.8|10511.4|10508.6|10527.8|10519.3|10501.8|10498.9|205
1646237080000|2022-03-02 16:04:40|10510.9|10508.1|10520|10517.2|10531.6|10527.2|10509.9|10507.1|184
1646237090000|2022-03-02 16:04:50|10520.6|10517.8|10531.5|10528.7|10534.8|10530.2|10520.6|10515.8|161
1646237100000|2022-03-02 16:05:00|10532|10529.2|10546.7|10542.7|10547.7|10544.8|10528.2|10522.6|237
1646237110000|2022-03-02 16:05:10|10547.7|10543.7|10562.9|10558.9|10568.7|10565.3|10540.8|10535.4|607
1646237120000|2022-03-02 16:05:20|10561.1|10557.1|10559.2|10556.4|10561.6|10557.1|10545.9|10541|172
1646237130000|2022-03-02 16:05:30|10560.5|10556.5|10552.8|10550|10563|10559.4|10551.1|10545.6|158
1646237140000|2022-03-02 16:05:40|10553.3|10549.3|10539.7|10535.7|10556.3|10549.3|10539.4|10533|255
1646237150000|2022-03-02 16:05:50|10538.8|10536|10552.2|10549.4|10560.8|10554.6|10538.4|10535.2|239
1646237160000|2022-03-02 16:06:00|10552.8|10550|10550|10547.2|10561.5|10558|10549.6|10546.7|186
1646237170000|2022-03-02 16:06:10|10550.9|10546.9|10551.9|10549.1|10553.9|10550.8|10545.8|10539|126
1646237180000|2022-03-02 16:06:20|10551|10548.2|10549.2|10546.4|10558.1|10554.2|10548.2|10544.5|68
1646237190000|2022-03-02 16:06:30|10548.6|10545.8|10532.8|10530|10551.2|10545.8|10532.8|10529|158
1646237200000|2022-03-02 16:06:40|10531.8|10529|10532.9|10528.9|10537.1|10534|10529.2|10525.2|125
1646237210000|2022-03-02 16:06:50|10536.5|10526.5|10544.2|10541.4|10547|10541.9|10524.2|10521.4|190
1646237220000|2022-03-02 16:07:00|10544.8|10542|10532.8|10528.8|10550.8|10545.2|10532.2|10525.6|252
1646237230000|2022-03-02 16:07:10|10533.3|10529.3|10535.9|10533.1|10542.3|10538.3|10533|10529.3|110
1646237240000|2022-03-02 16:07:20|10535.4|10532.6|10548.8|10546|10559.4|10550.6|10532.8|10530|226
1646237250000|2022-03-02 16:07:30|10553.3|10543.3|10546.2|10543.4|10559.6|10552|10541.7|10538.3|293
1646237260000|2022-03-02 16:07:40|10547.3|10543.3|10555.8|10553|10558.4|10553|10546.4|10542.8|101
1646237270000|2022-03-02 16:07:50|10556.1|10552.1|10554.2|10550.2|10568.9|10566.1|10551.1|10545.5|305
1646237280000|2022-03-02 16:08:00|10554|10551.2|10561.2|10557.2|10568.3|10561.6|10552.2|10546.2|98
1646237290000|2022-03-02 16:08:10|10565|10561|10571.8|10567.8|10572.9|10568.8|10561.7|10556.3|194
1646237300000|2022-03-02 16:08:20|10571.7|10568.9|10566.8|10562.8|10580.1|10577.3|10565.9|10562.8|302
1646237310000|2022-03-02 16:08:30|10566.5|10563.7|10555.6|10552.8|10571.7|10568.9|10555.6|10552.8|161
1646237320000|2022-03-02 16:08:40|10555.3|10552.5|10553.2|10549.2|10557.2|10553.7|10548.8|10544.2|84
1646237330000|2022-03-02 16:08:50|10553|10549|10541.1|10537.1|10553|10550.1|10539.5|10534.8|131
1646237340000|2022-03-02 16:09:00|10541|10538.2|10534|10531.2|10541.9|10538.2|10533|10529.3|94
1646237350000|2022-03-02 16:09:10|10534.2|10531.4|10554|10551.2|10559.1|10551.9|10532.2|10527|377
1646237360000|2022-03-02 16:09:20|10553|10550.2|10557.3|10553.3|10566|10563.2|10543.2|10540.4|181
1646237370000|2022-03-02 16:09:30|10556.4|10553.6|10569.3|10566.5|10569.3|10566.5|10555.9|10550.6|120
1646237380000|2022-03-02 16:09:40|10569|10566.2|10551.2|10548.4|10570.3|10567.5|10550.4|10547.6|104
1646237390000|2022-03-02 16:09:50|10551.5|10548.7|10544.4|10541.6|10551.5|10548.7|10540.6|10537.8|142
1646237400000|2022-03-02 16:10:00|10545|10542.2|10536.8|10534|10551.3|10547.3|10527.8|10525|148
1646237410000|2022-03-02 16:10:10|10535.3|10532.5|10521.5|10518.7|10539.2|10536.4|10521.2|10515.6|172
1646237420000|2022-03-02 16:10:20|10520.6|10517.8|10499.4|10496.6|10520.6|10517.8|10499.4|10495.5|436
1646237430000|2022-03-02 16:10:30|10500.6|10499.7|10494.4|10491.6|10508.5|10505.1|10493.4|10488.4|161
1646237440000|2022-03-02 16:10:40|10495.3|10491.3|10490.4|10487.6|10495.5|10492.6|10480.6|10474.2|436
1646237450000|2022-03-02 16:10:50|10490.2|10487.4|10490.1|10487.3|10497.5|10491.7|10484.2|10477.2|214
1646237460000|2022-03-02 16:11:00|10490.4|10487.6|10491|10488.2|10500.7|10494.7|10487.4|10484.2|220
1646237470000|2022-03-02 16:11:10|10488.8|10486|10480.3|10476.3|10491.1|10487.1|10479.1|10472|117
1646237480000|2022-03-02 16:11:20|10479.4|10476.6|10466.6|10463.8|10481.8|10477.4|10466.6|10462.8|215
1646237490000|2022-03-02 16:11:30|10466.4|10463.6|10469.6|10466.8|10475.2|10472.4|10465.6|10462.8|149
1646237500000|2022-03-02 16:11:40|10469.8|10467|10467.2|10464.4|10473.5|10470.4|10466.9|10464.1|65
1646237510000|2022-03-02 16:11:50|10468.3|10465.5|10463.7|10460.9|10469.2|10466.4|10463.4|10460.6|83
1646237520000|2022-03-02 16:12:00|10464|10461.2|10448.9|10446.1|10466.2|10463.4|10448.9|10444|374
1646237530000|2022-03-02 16:12:10|10449.2|10446.4|10461.5|10458.7|10463.9|10461|10447.9|10445.1|240
1646237540000|2022-03-02 16:12:20|10461.3|10458.5|10452.3|10449.5|10461.3|10458.5|10449.5|10446.7|171
1646237550000|2022-03-02 16:12:30|10452.1|10449.3|10461.7|10458.9|10462.3|10459.5|10451.7|10448.4|110
1646237560000|2022-03-02 16:12:40|10462.5|10459.7|10457.4|10454.6|10464.1|10461.3|10457.1|10454.3|104
1646237570000|2022-03-02 16:12:50|10457|10454.2|10460.3|10457.5|10464.7|10459.3|10449|10443.3|134
1646237580000|2022-03-02 16:13:00|10461.2|10457.2|10475.6|10471.6|10477|10473.7|10457.8|10455|203
1646237590000|2022-03-02 16:13:10|10475.3|10472.5|10465.9|10463.1|10477|10473.3|10465.4|10462.6|108
1646237600000|2022-03-02 16:13:20|10466.2|10462.2|10462.2|10458.2|10469|10465.3|10457.3|10454.5|118
1646237610000|2022-03-02 16:13:30|10462.1|10459.3|10462.1|10459.3|10464.4|10461.5|10456.5|10453|58
1646237620000|2022-03-02 16:13:40|10462.7|10459.9|10475.2|10472.4|10475.2|10472.4|10462.1|10459.2|161
1646237630000|2022-03-02 16:13:50|10474.9|10472.1|10478.5|10475.7|10490.7|10484.7|10474.7|10471.8|244
1646237640000|2022-03-02 16:14:00|10478.6|10474.6|10474.9|10472.1|10481.6|10478.7|10471.1|10468|129
1646237650000|2022-03-02 16:14:10|10476|10472|10495.7|10492.9|10501.2|10498.4|10476|10472|320
1646237660000|2022-03-02 16:14:20|10496.8|10494|10507.3|10497.3|10508.3|10501.7|10491.9|10488.2|120
1646237670000|2022-03-02 16:14:30|10505.6|10501.6|10529.9|10519.9|10530.9|10522.2|10499.7|10496.1|281
1646237680000|2022-03-02 16:14:40|10529.7|10519.7|10540.3|10530.3|10541.8|10536.9|10524.9|10518.7|209
1646237690000|2022-03-02 16:14:50|10537.6|10533.6|10549.6|10545.6|10555.9|10551.4|10535.7|10528.7|264
1646237700000|2022-03-02 16:15:00|10549.2|10545.2|10543.1|10540.3|10558.9|10549.7|10540.2|10534.1|118
1646237710000|2022-03-02 16:15:10|10543.4|10539.4|10552.7|10542.7|10558.1|10552.7|10530.8|10526.1|291
1646237720000|2022-03-02 16:15:20|10552.5|10542.5|10553.1|10543.1|10554.1|10546.6|10533.5|10528.2|123
1646237730000|2022-03-02 16:15:30|10550.6|10546.6|10558.6|10554.6|10563.1|10557.4|10549.5|10542.3|165
1646237740000|2022-03-02 16:15:40|10559.6|10555.6|10546.1|10543.3|10565.1|10558.8|10546.1|10543.3|176
1646237750000|2022-03-02 16:15:50|10544.9|10542.1|10542.6|10538.6|10557.7|10549.5|10539.8|10533.1|147
1646237760000|2022-03-02 16:16:00|10543.8|10539.8|10545.2|10541.2|10552.7|10546.8|10539.1|10535.3|138
1646237770000|2022-03-02 16:16:10|10544.1|10541.3|10546.7|10543.9|10549.6|10546.3|10538.1|10534.5|145
1646237780000|2022-03-02 16:16:20|10546.8|10542.8|10557.8|10553.8|10560.5|10553.8|10546.5|10542.8|73
1646237790000|2022-03-02 16:16:30|10558|10554|10563.1|10560.3|10571.1|10566.8|10558|10552.7|193
1646237800000|2022-03-02 16:16:40|10564.3|10561.5|10542.1|10539.3|10564.9|10562.1|10542.1|10539|68
1646237810000|2022-03-02 16:16:50|10542.2|10538.2|10538.9|10536.1|10542.2|10539.3|10535.3|10532.5|63
1646237820000|2022-03-02 16:17:00|10538.3|10535.5|10517|10513|10538.9|10536.1|10515.1|10511.5|227
1646237830000|2022-03-02 16:17:10|10516.9|10514.1|10505.7|10502.9|10521.5|10517|10503.9|10501.1|175
1646237840000|2022-03-02 16:17:20|10505.6|10501.6|10500.7|10497.9|10513.1|10507.5|10500.2|10497.4|106
1646237850000|2022-03-02 16:17:30|10500.5|10497.7|10506.9|10504.1|10509|10505.1|10494|10490|148
1646237860000|2022-03-02 16:17:40|10507.1|10504.3|10497.7|10494.9|10511.5|10506|10497.6|10492.7|55
1646237870000|2022-03-02 16:17:50|10497.1|10494.3|10491.6|10488.8|10501.1|10498.3|10491.5|10488.7|96
1646237880000|2022-03-02 16:18:00|10492.3|10489.5|10505.9|10503.1|10509.9|10507.1|10490|10487.2|176
1646237890000|2022-03-02 16:18:10|10508|10504|10502.3|10499.5|10508|10504.1|10500.9|10498.1|80
1646237900000|2022-03-02 16:18:20|10502.9|10500.1|10492.3|10489.5|10502.9|10500.1|10491.3|10488.4|73
1646237910000|2022-03-02 16:18:30|10492.9|10490.1|10485.3|10482.5|10495.1|10490.1|10484.5|10479.3|60
1646237920000|2022-03-02 16:18:40|10485.4|10481.4|10476.7|10473.9|10485.4|10481.7|10473.1|10468.3|202
1646237930000|2022-03-02 16:18:50|10477.3|10474.5|10480.5|10470.5|10482.1|10477.7|10477.3|10470.5|43
1646237940000|2022-03-02 16:19:00|10480.8|10470.8|10469.1|10466.3|10480.8|10477.2|10468.9|10462.3|96
1646237950000|2022-03-02 16:19:10|10469.6|10466.8|10475.7|10472.9|10477.1|10474.3|10469.6|10466.8|113
1646237960000|2022-03-02 16:19:20|10476.1|10473.3|10473|10469|10477.9|10475.1|10471.7|10468.9|85
1646237970000|2022-03-02 16:19:30|10473.8|10469.8|10479.4|10475.4|10479.4|10475.7|10470.1|10467.3|54
1646237980000|2022-03-02 16:19:40|10479.8|10475.8|10490.5|10487.7|10495.3|10491.7|10478.5|10475.6|173
1646237990000|2022-03-02 16:19:50|10490.8|10486.8|10483.5|10480.7|10490.8|10488|10483.3|10478.3|67
1646238000000|2022-03-02 16:20:00|10480.2|10476.2|10463.4|10459.4|10480.2|10476.5|10458.6|10455.8|270
1646238010000|2022-03-02 16:20:10|10462.8|10460|10466.4|10462.4|10468|10464.6|10462.1|10458.6|80
1646238020000|2022-03-02 16:20:20|10465.5|10462.7|10472.9|10470.1|10478.3|10474.9|10465|10462.2|158
1646238030000|2022-03-02 16:20:30|10474|10470|10468.5|10465.7|10474.7|10471.9|10467.1|10464.2|46
1646238040000|2022-03-02 16:20:40|10468.3|10465.5|10476.9|10474.1|10479|10475.3|10467.3|10464.4|84
1646238050000|2022-03-02 16:20:50|10476.3|10473.5|10474.4|10471.6|10477|10473.5|10471.9|10468.8|50
1646238060000|2022-03-02 16:21:00|10475.6|10476.1|10490.1|10487.3|10494.5|10488.9|10474.6|10471.8|187
1646238070000|2022-03-02 16:21:10|10489.2|10485.2|10481.6|10477.6|10494.5|10489.7|10480.6|10475.1|101
1646238080000|2022-03-02 16:21:20|10484.3|10474.3|10485.3|10482.5|10486.3|10483.5|10476.5|10473.1|65
1646238090000|2022-03-02 16:21:30|10486.2|10482.2|10501.9|10499.1|10514.6|10511.4|10486.1|10482.2|240
1646238100000|2022-03-02 16:21:40|10501.4|10498.6|10497.5|10494.7|10503.9|10498.6|10496.7|10493.5|131
1646238110000|2022-03-02 16:21:50|10497.3|10494.5|10507.9|10505.1|10510.5|10507.6|10490.8|10488|170
1646238120000|2022-03-02 16:22:00|10507.1|10504.3|10511.1|10507.1|10511.1|10507.1|10497.9|10494.2|82
1646238130000|2022-03-02 16:22:10|10510.2|10507.4|10506.4|10503.6|10524.4|10517.2|10506.4|10503.6|260
1646238140000|2022-03-02 16:22:20|10506.8|10502.8|10502.5|10492.5|10506.8|10502.8|10495.6|10489.7|69
1646238150000|2022-03-02 16:22:30|10499|10495|10500.4|10497.6|10501.5|10498.6|10494.3|10486.2|81
1646238160000|2022-03-02 16:22:40|10498.9|10496.1|10511.8|10509|10511.8|10509|10496.6|10493.8|94
1646238170000|2022-03-02 16:22:50|10511|10508.2|10512.8|10510|10515.1|10512|10510.2|10507.4|62
1646238180000|2022-03-02 16:23:00|10513.2|10510.4|10541.2|10531.2|10541.2|10533.9|10510.4|10507.6|257
1646238190000|2022-03-02 16:23:10|10539.8|10529.8|10533.2|10530.4|10539.8|10533.2|10525.2|10520.8|73
1646238200000|2022-03-02 16:23:20|10534.3|10530.3|10537|10534.2|10537.9|10534.4|10531.6|10526.4|87
1646238210000|2022-03-02 16:23:30|10537.9|10533.9|10521.9|10517.9|10551|10543.8|10520.9|10516.9|215
1646238220000|2022-03-02 16:23:40|10522.3|10518.3|10525.6|10522.8|10529.5|10525.9|10518.6|10515.2|104
1646238230000|2022-03-02 16:23:50|10526.7|10522.7|10518.5|10515.7|10528.5|10524.6|10517|10514.2|151
1646238240000|2022-03-02 16:24:00|10517.5|10514.7|10505.6|10501.6|10521.1|10515.9|10502.2|10496.9|211
1646238250000|2022-03-02 16:24:10|10506|10502|10509|10506.2|10517.9|10515|10504.5|10501.6|87
1646238260000|2022-03-02 16:24:20|10508.2|10504.2|10501.2|10498.4|10512.3|10507.3|10491.6|10484.5|138
1646238270000|2022-03-02 16:24:30|10501.5|10498.7|10510.7|10507.9|10514.3|10509.7|10498.2|10491.8|79
1646238280000|2022-03-02 16:24:40|10511.6|10507.6|10515.5|10512.7|10516.6|10513.1|10504.9|10498.2|56
1646238290000|2022-03-02 16:24:50|10516|10513.2|10516|10512|10524.2|10521.4|10497.1|10489.9|288
1646238300000|2022-03-02 16:25:00|10515.1|10512.3|10520.4|10517.6|10524.8|10519.4|10508.8|10503.3|188
1646238310000|2022-03-02 16:25:10|10521.3|10517.3|10516.8|10512.8|10525.3|10522.4|10512.4|10505.5|93
1646238320000|2022-03-02 16:25:20|10517|10513|10547.6|10537.6|10547.6|10542.1|10515.1|10512|254
1646238330000|2022-03-02 16:25:30|10547.2|10537.2|10538.9|10534.9|10554.8|10550.2|10531.9|10529.1|180
1646238340000|2022-03-02 16:25:40|10541.6|10531.6|10537.9|10535.1|10546.6|10541|10536.2|10531.6|103
1646238350000|2022-03-02 16:25:50|10537.2|10534.4|10567.7|10563.7|10571.2|10563.8|10536.8|10532.4|227
1646238360000|2022-03-02 16:26:00|10567.1|10563.1|10562.4|10559.6|10569.6|10565.3|10555.8|10550.2|162
1646238370000|2022-03-02 16:26:10|10561.8|10559|10586.1|10582.1|10589.8|10583.1|10557.6|10554.8|336
1646238380000|2022-03-02 16:26:20|10590.8|10580.8|10578.3|10574.3|10590.8|10582.9|10566.4|10562|316
1646238390000|2022-03-02 16:26:30|10578.1|10574.1|10573.9|10569.9|10582.1|10575.2|10570.8|10568|139
1646238400000|2022-03-02 16:26:40|10573.3|10569.3|10578.8|10576|10579.8|10577|10569.8|10566.9|79
1646238410000|2022-03-02 16:26:50|10579.9|10575.9|10574.6|10571.8|10586.6|10582.6|10574.4|10571.6|175
1646238420000|2022-03-02 16:27:00|10583.2|10573.2|10571.7|10567.7|10583.2|10576.6|10560.7|10556|198
1646238430000|2022-03-02 16:27:10|10569|10566.2|10570.7|10567.9|10577.1|10573.9|10568.4|10563.4|72
1646238440000|2022-03-02 16:27:20|10569.8|10567|10579.7|10575.7|10583.2|10576.7|10569.4|10566.5|72
1646238450000|2022-03-02 16:27:30|10578.6|10575.8|10601.5|10597.5|10603.4|10598.6|10577.8|10572.8|300
1646238460000|2022-03-02 16:27:40|10601.4|10598.6|10603.3|10599.3|10606.8|10603.7|10596.6|10593.7|257
1646238470000|2022-03-02 16:27:50|10606|10596|10593.9|10589.9|10606|10601.4|10590.5|10587.7|188
1646238480000|2022-03-02 16:28:00|10594.1|10590.1|10619.7|10615.7|10620.4|10617.6|10593.2|10590.1|329
1646238490000|2022-03-02 16:28:10|10620.3|10616.3|10598.3|10594.3|10624.3|10618.5|10592.4|10587.2|255
1646238500000|2022-03-02 16:28:20|10598.2|10595.4|10612.4|10609.6|10615.8|10611.6|10594.4|10587.6|238
1646238510000|2022-03-02 16:28:30|10614.5|10610.5|10622.4|10619.6|10627|10623|10610.8|10607.7|210
1646238520000|2022-03-02 16:28:40|10622.9|10618.9|10622.3|10619.5|10634.8|10627.5|10619.9|10616.5|212
1646238530000|2022-03-02 16:28:50|10622|10619.2|10619.6|10616.8|10622.4|10619.2|10602.4|10596.9|178
1646238540000|2022-03-02 16:29:00|10620|10617.2|10621.9|10617.9|10638.2|10632.8|10618.1|10612.2|316
1646238550000|2022-03-02 16:29:10|10622.3|10618.3|10621.8|10619|10627.4|10624.4|10615.1|10611.7|176
1646238560000|2022-03-02 16:29:20|10622|10619.2|10615.1|10611.1|10622.3|10619.2|10609.3|10603|244
1646238570000|2022-03-02 16:29:30|10615.7|10611.7|10619.4|10615.4|10628.3|10625.2|10615|10611.1|172
1646238580000|2022-03-02 16:29:40|10618.7|10614.7|10628.1|10624.1|10638.7|10635|10615.5|10609.7|265
1646238590000|2022-03-02 16:29:50|10627|10624.2|10627.1|10623.1|10635|10628.8|10624|10619.3|236
1646238600000|2022-03-02 16:30:00|10626.3|10622.3|10603.9|10599.9|10629.4|10623.2|10603|10598.8|265
1646238610000|2022-03-02 16:30:10|10603|10600.2|10593.2|10590.4|10609.1|10604.5|10589.9|10586.1|203
1646238620000|2022-03-02 16:30:20|10593|10590.2|10599.8|10597|10603.9|10600.2|10591|10587|242
1646238630000|2022-03-02 16:30:30|10600|10597.2|10609.3|10606.5|10616.2|10612.8|10600|10595.6|153
1646238640000|2022-03-02 16:30:40|10609|10606.2|10626|10623.2|10627.8|10623.4|10608.8|10605.9|125
1646238650000|2022-03-02 16:30:50|10624.4|10621.6|10636.7|10632.7|10637.3|10634.3|10623.2|10617.8|244
1646238660000|2022-03-02 16:31:00|10637.3|10633.3|10589.7|10585.7|10640.5|10634.4|10583.2|10575.4|880
1646238670000|2022-03-02 16:31:10|10591.8|10581.8|10585|10582.2|10592.7|10587|10572.4|10566.9|469
1646238680000|2022-03-02 16:31:20|10584.5|10581.7|10592.7|10588.7|10598.4|10594.8|10579.5|10576.7|236
1646238690000|2022-03-02 16:31:30|10592.5|10588.5|10584|10581.2|10595.5|10592.1|10571.8|10568.3|327
1646238700000|2022-03-02 16:31:40|10583.4|10580.6|10593.6|10590.8|10602.2|10596.6|10576.9|10571.6|164
1646238710000|2022-03-02 16:31:50|10593.7|10589.7|10598.8|10594.8|10602.6|10597.9|10582.7|10577.2|267
1646238720000|2022-03-02 16:32:00|10598.2|10595.4|10579.2|10576.4|10603.9|10599.9|10578.4|10575|235
1646238730000|2022-03-02 16:32:10|10579.5|10575.5|10571.2|10568.4|10579.5|10575.5|10570.2|10565|143
1646238740000|2022-03-02 16:32:20|10571.3|10567.3|10568|10565.2|10576.6|10571.4|10567.7|10562|255
1646238750000|2022-03-02 16:32:30|10567.7|10564.9|10560.8|10558|10568.7|10565|10553.9|10551.1|600
1646238760000|2022-03-02 16:32:40|10560.6|10557.8|10537.5|10534.7|10560.6|10557.8|10537.5|10534.7|295
1646238770000|2022-03-02 16:32:50|10537.8|10535|10532.1|10528.1|10547.4|10544.3|10530.7|10526.7|260
1646238780000|2022-03-02 16:33:00|10533.3|10529.3|10544.9|10542.1|10548.4|10545.6|10532.1|10528.1|254
1646238790000|2022-03-02 16:33:10|10545.4|10542.6|10523.9|10519.9|10546.1|10542.6|10518.2|10515.4|309
1646238800000|2022-03-02 16:33:20|10524.1|10520.1|10509.3|10505.3|10526.3|10522.9|10507.2|10500.1|320
1646238810000|2022-03-02 16:33:30|10509.1|10505.1|10512|10508|10517.8|10513.2|10503.2|10496.8|444
1646238820000|2022-03-02 16:33:40|10516.1|10506.1|10529.4|10526.6|10534.5|10531.6|10510.3|10506.1|291
1646238830000|2022-03-02 16:33:50|10529.2|10526.4|10525.3|10521.3|10529.6|10526.8|10524|10518.4|159
1646238840000|2022-03-02 16:34:00|10524.5|10520.5|10540.7|10536.7|10542.7|10539.1|10524.2|10520.5|268
1646238850000|2022-03-02 16:34:10|10540.9|10536.9|10538.6|10535.8|10552.1|10548.1|10538|10535.2|232
1646238860000|2022-03-02 16:34:20|10538.3|10535.5|10535.7|10531.7|10543.2|10537.8|10529.8|10526.9|173
1646238870000|2022-03-02 16:34:30|10536.3|10532.3|10535.4|10532.6|10538.4|10535.6|10533.3|10530.5|116
1646238880000|2022-03-02 16:34:40|10535.1|10532.3|10539|10536.2|10544.3|10540.8|10534.8|10531.7|71
1646238890000|2022-03-02 16:34:50|10540.5|10537.7|10547.2|10544.4|10548.3|10545.2|10540.2|10537.4|83
1646238900000|2022-03-02 16:35:00|10546|10543.2|10530.4|10527.6|10546.5|10543.2|10523.3|10520.5|211
1646238910000|2022-03-02 16:35:10|10529.1|10526.3|10525.2|10521.2|10530.4|10527.6|10513.8|10511|264
1646238920000|2022-03-02 16:35:20|10523.6|10520.8|10538|10535.2|10540.8|10535.2|10523.1|10518.7|128
1646238930000|2022-03-02 16:35:30|10540.4|10530.4|10532.2|10529.4|10544.2|10541.4|10520.1|10516.1|316
1646238940000|2022-03-02 16:35:40|10533.1|10529.1|10526|10523.2|10533.3|10529.4|10525.2|10522.1|108
1646238950000|2022-03-02 16:35:50|10525.4|10522.6|10528.7|10524.7|10531.4|10528.6|10521|10516.4|132
1646238960000|2022-03-02 16:36:00|10529|10526.2|10541.2|10538.4|10544.2|10541.4|10529|10523|159
1646238970000|2022-03-02 16:36:10|10541.5|10537.5|10554.6|10551.8|10556.6|10553.8|10540|10537.1|207
1646238980000|2022-03-02 16:36:20|10553.8|10551|10547|10544.2|10559|10555.9|10547|10542.3|168
1646238990000|2022-03-02 16:36:30|10547.2|10544.4|10537.1|10533.1|10551|10548.2|10533.7|10530.9|191
1646239000000|2022-03-02 16:36:40|10536.2|10533.4|10546.4|10543.6|10549.1|10545.8|10533|10530.2|132
1646239010000|2022-03-02 16:36:50|10547.4|10544.6|10540.1|10536.1|10547.9|10545.1|10539|10535.9|64
1646239020000|2022-03-02 16:37:00|10539.8|10537|10543|10540.2|10549.7|10546.2|10536.5|10533.3|137
1646239030000|2022-03-02 16:37:10|10543.6|10540.8|10570|10567.2|10570.7|10567.2|10537.4|10534.6|356
1646239040000|2022-03-02 16:37:20|10572.5|10568.5|10561.3|10557.3|10574|10568.6|10551.4|10544|279
1646239050000|2022-03-02 16:37:30|10562.1|10558.5|10574.7|10570.7|10588.2|10581.9|10562.1|10558.5|238
1646239060000|2022-03-02 16:37:40|10574.4|10571.6|10590.6|10587.8|10598.8|10593.2|10574.4|10571.3|264
1646239070000|2022-03-02 16:37:50|10590.9|10586.9|10592.2|10582.2|10600.6|10594.1|10586.8|10580.6|128
1646239080000|2022-03-02 16:38:00|10592.4|10582.4|10583.3|10579.3|10593.6|10588.2|10579.9|10577|155
1646239090000|2022-03-02 16:38:10|10583.1|10579.1|10567.2|10564.4|10583.1|10579.5|10560.5|10554.9|230
1646239100000|2022-03-02 16:38:20|10567.3|10563.3|10577.5|10573.5|10587.4|10580.1|10565|10561.9|127
1646239110000|2022-03-02 16:38:30|10577.3|10573.3|10588.6|10584.6|10592|10588.1|10577.3|10573.3|150
1646239120000|2022-03-02 16:38:40|10588.3|10585.5|10583.5|10580.7|10596.4|10593.3|10582.5|10579.7|146
1646239130000|2022-03-02 16:38:50|10583.8|10581|10590.5|10587.7|10594.8|10592|10580.9|10577.5|57
1646239140000|2022-03-02 16:39:00|10590.1|10586.1|10589|10586.2|10594.7|10590.8|10582.3|10579.5|117
1646239150000|2022-03-02 16:39:10|10590.4|10586.4|10611.4|10607.4|10618.9|10612.7|10588.3|10585.3|282
1646239160000|2022-03-02 16:39:20|10611.3|10608.5|10611.2|10607.2|10618.3|10615.5|10606.3|10603.5|183
1646239170000|2022-03-02 16:39:30|10610.3|10607.5|10610.3|10607.5|10617.3|10614.5|10607.6|10604.8|78
1646239180000|2022-03-02 16:39:40|10610.6|10606.6|10598.4|10594.4|10612.2|10609.3|10598.1|10594.4|147
1646239190000|2022-03-02 16:39:50|10597.5|10594.7|10598.2|10594.2|10603.9|10601.1|10597.1|10594|118
1646239200000|2022-03-02 16:40:00|10597.3|10594.5|10607|10604.2|10607.8|10604.5|10591.3|10585.9|136
1646239210000|2022-03-02 16:40:10|10607.3|10604.5|10603.3|10600.5|10610.6|10607.8|10600.5|10597.7|117
1646239220000|2022-03-02 16:40:20|10603.4|10599.4|10603.1|10600.3|10606.3|10603.5|10600.3|10597.5|62
1646239230000|2022-03-02 16:40:30|10602.7|10599.9|10597.3|10594.5|10602.7|10599.9|10596.2|10589.7|90
1646239240000|2022-03-02 16:40:40|10596.8|10594|10599|10595|10601.5|10598.5|10592.5|10588.5|147
1646239250000|2022-03-02 16:40:50|10597.9|10595.1|10582.3|10579.5|10600.5|10597.3|10580.3|10576.7|181
1646239260000|2022-03-02 16:41:00|10581.7|10578.9|10581.3|10578.5|10588.4|10585.3|10578.5|10575.4|156
1646239270000|2022-03-02 16:41:10|10580.8|10578|10591.1|10588.3|10595.3|10592.5|10580.8|10578|88
1646239280000|2022-03-02 16:41:20|10591.7|10588.9|10585.3|10582.5|10594.1|10591.3|10582.6|10579.8|75
1646239290000|2022-03-02 16:41:30|10585.1|10582.3|10584.8|10580.8|10596.1|10589.6|10575.1|10568.7|209
1646239300000|2022-03-02 16:41:40|10584.5|10581.7|10590|10587.2|10591.5|10588.7|10581.5|10578.6|53
1646239310000|2022-03-02 16:41:50|10589.7|10586.9|10585.1|10582.3|10589.9|10587.1|10585.1|10582.3|81
1646239320000|2022-03-02 16:42:00|10586.6|10583.8|10583.9|10581.1|10586.6|10583.8|10580.1|10577.2|70
1646239330000|2022-03-02 16:42:10|10584|10580|10581|10577|10584|10580|10573.1|10569.4|88
1646239340000|2022-03-02 16:42:20|10579.9|10577.1|10585|10581|10587|10584.2|10579.7|10576.9|43
1646239350000|2022-03-02 16:42:30|10586.9|10584.1|10608|10605.2|10608|10605.2|10586.4|10583.6|321
1646239360000|2022-03-02 16:42:40|10611|10601|10609.4|10606.6|10612.2|10609.4|10604.2|10600.8|132
1646239370000|2022-03-02 16:42:50|10608.1|10605.3|10609.2|10606.4|10612|10606.8|10603.7|10599.7|93
1646239380000|2022-03-02 16:43:00|10608|10605.2|10623.2|10620.4|10627.6|10621.5|10607.2|10604.4|139
1646239390000|2022-03-02 16:43:10|10628.8|10618.8|10630.3|10626.3|10632|10628.2|10622.1|10616.5|248
1646239400000|2022-03-02 16:43:20|10630.5|10626.5|10629.3|10625.3|10636.6|10631.6|10625.4|10622.5|131
1646239410000|2022-03-02 16:43:30|10628.7|10624.7|10629.2|10626.4|10630.1|10626.9|10626.2|10623.3|58
1646239420000|2022-03-02 16:43:40|10628.4|10625.6|10632.8|10630|10632.8|10630|10626|10623.2|70
1646239430000|2022-03-02 16:43:50|10632.2|10629.4|10620.5|10616.5|10632.9|10629.7|10618.4|10615.6|139
1646239440000|2022-03-02 16:44:00|10619.6|10616.8|10627.2|10624.4|10628.1|10624.4|10610.3|10607.3|250
1646239450000|2022-03-02 16:44:10|10628.3|10624.3|10624.2|10621.4|10630|10627.2|10623.7|10620.9|81
1646239460000|2022-03-02 16:44:20|10623.1|10620.3|10628.2|10625.4|10630.2|10627.4|10621.2|10618.1|85
1646239470000|2022-03-02 16:44:30|10627.7|10624.9|10639.2|10636.4|10644.8|10642|10624.2|10621.1|260
1646239480000|2022-03-02 16:44:40|10636.9|10634.1|10641.8|10639|10642.8|10640|10634.8|10632|103
1646239490000|2022-03-02 16:44:50|10640.8|10638|10639.5|10636.7|10645.9|10639.9|10638|10633.7|85
1646239500000|2022-03-02 16:45:00|10639.2|10636.4|10637.9|10633.9|10639.2|10636.4|10632.3|10628.3|145
1646239510000|2022-03-02 16:45:10|10638.1|10634.1|10636.4|10633.6|10641|10638.2|10635|10632.2|72
1646239520000|2022-03-02 16:45:20|10636.7|10633.9|10631|10628.2|10636.7|10633.9|10630|10627.1|77
1646239530000|2022-03-02 16:45:30|10631.2|10628.4|10622.2|10619.4|10632.7|10629.9|10622.2|10619.4|68
1646239540000|2022-03-02 16:45:40|10620.7|10616.7|10617.8|10615|10623.2|10620.4|10617.7|10614.9|103
1646239550000|2022-03-02 16:45:50|10616.8|10614|10607.8|10605|10617.6|10614.8|10603.7|10600.9|233
1646239560000|2022-03-02 16:46:00|10608.1|10605.3|10614.2|10611.4|10620.8|10615.7|10608.1|10605.3|120
1646239570000|2022-03-02 16:46:10|10613.7|10610.9|10618|10615.2|10618|10615.2|10611.2|10608.4|60
1646239580000|2022-03-02 16:46:20|10617|10614.2|10621.8|10619|10624.8|10622|10615.2|10611.7|70
1646239590000|2022-03-02 16:46:30|10620.9|10618.1|10623.3|10620.5|10623.8|10621|10618.3|10615.5|48
1646239600000|2022-03-02 16:46:40|10623.8|10621|10625.8|10623|10627.8|10625|10623.8|10621|83
1646239610000|2022-03-02 16:46:50|10626.1|10623.3|10628.8|10626|10631.9|10628.5|10623.8|10620.7|83
1646239620000|2022-03-02 16:47:00|10628.1|10625.3|10620.9|10618.1|10628.4|10625.3|10618.8|10616|56
1646239630000|2022-03-02 16:47:10|10621.6|10618.8|10617.8|10615|10621.8|10619|10614.8|10612|39
1646239640000|2022-03-02 16:47:20|10616.8|10614|10619|10616.2|10619.9|10617|10616.8|10614|30
1646239650000|2022-03-02 16:47:30|10618.7|10615.9|10619.8|10617|10620.3|10617.5|10615.8|10613|26
1646239660000|2022-03-02 16:47:40|10625.8|10623|10622.3|10619.5|10628.8|10626|10622.3|10619.5|68
1646239670000|2022-03-02 16:47:50|10621.8|10619|10622.8|10620|10623.8|10621|10619.2|10616.4|61
1646239680000|2022-03-02 16:48:00|10623.4|10620.6|10633.1|10630.3|10637.5|10632.9|10623.4|10620.6|186
1646239690000|2022-03-02 16:48:10|10633.5|10630.7|10640.3|10637.5|10642.9|10639.5|10632.5|10629.4|239
1646239700000|2022-03-02 16:48:20|10640.6|10636.6|10635.1|10632.3|10642.6|10639.5|10633.3|10630.5|56
1646239710000|2022-03-02 16:48:30|10635.3|10632.5|10626.8|10622.8|10635.8|10632.5|10624.7|10621.9|155
1646239720000|2022-03-02 16:48:40|10625.7|10622.9|10634.5|10631.7|10634.5|10631.7|10625.5|10622|132
1646239730000|2022-03-02 16:48:50|10634.3|10631.5|10647.7|10644.9|10650.9|10646.9|10633.8|10631|245
1646239740000|2022-03-02 16:49:00|10649.7|10646.9|10653.9|10651.1|10664.1|10656.7|10648.3|10642.7|297
1646239750000|2022-03-02 16:49:10|10651.9|10649.1|10653.9|10651.1|10655|10652.2|10644.9|10642.1|123
1646239760000|2022-03-02 16:49:20|10653.6|10650.8|10642.6|10638.6|10653.7|10650.8|10640.3|10637.5|215
1646239770000|2022-03-02 16:49:30|10642.1|10639.3|10636.2|10632.2|10648.9|10644.3|10634.5|10628.5|117
1646239780000|2022-03-02 16:49:40|10635.4|10631.4|10625.9|10623.1|10639.1|10632.2|10625.3|10621.6|80
1646239790000|2022-03-02 16:49:50|10626.2|10622.2|10621.1|10618.3|10626.2|10622.2|10617.7|10612.5|98
1646239800000|2022-03-02 16:50:00|10623.8|10619.8|10626.3|10623.5|10630.9|10626.9|10621.7|10617.7|95
1646239810000|2022-03-02 16:50:10|10625.3|10622.5|10621.5|10618.7|10625.5|10622.7|10616.7|10613.6|93
1646239820000|2022-03-02 16:50:20|10622.1|10619.3|10628.9|10626.1|10629.7|10626.9|10622|10619.2|100
1646239830000|2022-03-02 16:50:30|10627.7|10624.9|10626.9|10624.1|10629.9|10627.1|10622.9|10620.1|71
1646239840000|2022-03-02 16:50:40|10626.6|10623.8|10626.3|10623.5|10628.9|10626.1|10621.2|10618.4|71
1646239850000|2022-03-02 16:50:50|10630.1|10627.3|10639.9|10637.1|10642.4|10639.6|10630.1|10627.3|71
1646239860000|2022-03-02 16:51:00|10637.7|10634.9|10634.5|10631.7|10639.7|10636.9|10631.5|10626.3|68
1646239870000|2022-03-02 16:51:10|10635.5|10632.7|10640.3|10637.5|10641.6|10638.5|10632|10629.2|44
1646239880000|2022-03-02 16:51:20|10640.6|10636.6|10642.5|10639.7|10642.5|10639.7|10637.9|10635.1|52
1646239890000|2022-03-02 16:51:30|10643.5|10640.7|10651.6|10647.6|10653.8|10650.5|10643.5|10638.3|115
1646239900000|2022-03-02 16:51:40|10651.3|10648.5|10648.9|10646.1|10653.6|10649.7|10645.6|10642.8|77
1646239910000|2022-03-02 16:51:50|10647.4|10644.6|10640.1|10637.3|10647.9|10645.1|10637.6|10633.1|64
1646239920000|2022-03-02 16:52:00|10639.5|10636.7|10644.3|10641.5|10644.3|10641.5|10639.1|10636.2|29
1646239930000|2022-03-02 16:52:10|10642.3|10639.5|10641.3|10638.5|10647.1|10641.6|10640.3|10637.1|28
1646239940000|2022-03-02 16:52:20|10640.8|10638|10647.8|10643.8|10649|10645.6|10639.3|10636.5|57
1646239950000|2022-03-02 16:52:30|10647.9|10645.1|10645.5|10642.7|10653.1|10648.7|10645.5|10642.4|68
1646239960000|2022-03-02 16:52:40|10641.7|10638.9|10642.8|10638.8|10646.1|10639.2|10639.7|10633.5|39
1646239970000|2022-03-02 16:52:50|10642.6|10638.6|10653.4|10649.4|10657.5|10652.4|10642.6|10638.6|209
1646239980000|2022-03-02 16:53:00|10653.3|10650.5|10654.3|10651.5|10654.6|10651.5|10650.7|10647.4|47
1646239990000|2022-03-02 16:53:10|10654.9|10652.1|10654.7|10651.9|10658.2|10654.6|10654|10650.4|150
1646240000000|2022-03-02 16:53:20|10654.1|10651.3|10663.1|10660.3|10665|10662.1|10653.9|10651.1|122
1646240010000|2022-03-02 16:53:30|10662.1|10659.3|10659.1|10656.3|10663.1|10660.3|10655.3|10652.5|90
1646240020000|2022-03-02 16:53:40|10660.2|10656.2|10666.7|10663.9|10669|10665.9|10660.1|10656.2|140
1646240030000|2022-03-02 16:53:50|10667.7|10664.9|10661.8|10659|10667.7|10664.9|10660|10657.2|76
1646240040000|2022-03-02 16:54:00|10663|10660.2|10668.7|10665.9|10674.3|10669.7|10663|10659.7|196
1646240050000|2022-03-02 16:54:10|10669|10666.2|10669.7|10666.9|10673|10670.2|10667.9|10665.1|191
1646240060000|2022-03-02 16:54:20|10670.6|10666.6|10665.1|10662.3|10670.8|10666.9|10664.1|10661.3|68
1646240070000|2022-03-02 16:54:30|10662.1|10659.3|10657.1|10654.3|10665.3|10661.1|10654.8|10647.9|170
1646240080000|2022-03-02 16:54:40|10658.2|10654.2|10659.3|10656.5|10662.4|10659.6|10654.7|10651.9|114
1646240090000|2022-03-02 16:54:50|10658.8|10656|10670.9|10668.1|10671.8|10668.1|10657.3|10654.5|172
1646240100000|2022-03-02 16:55:00|10672.1|10669.3|10685.5|10682.7|10687.8|10683.9|10668|10664.6|347
1646240110000|2022-03-02 16:55:10|10685.7|10682.9|10692|10689.2|10695.6|10691.7|10680.7|10677.9|312
1646240120000|2022-03-02 16:55:20|10691.5|10688.7|10691.2|10688.4|10695.6|10692.8|10689.5|10685.3|179
1646240130000|2022-03-02 16:55:30|10692|10689.2|10701|10698.2|10706.8|10703.2|10692|10689.2|263
1646240140000|2022-03-02 16:55:40|10702.8|10700|10694|10691.2|10706.8|10702.2|10691.2|10688.4|137
1646240150000|2022-03-02 16:55:50|10694.2|10691.4|10695.2|10692.4|10695.4|10692.6|10691.9|10689.1|89
1646240160000|2022-03-02 16:56:00|10694.9|10692.1|10687.1|10684.3|10700.7|10697.9|10683.7|10680.6|142
1646240170000|2022-03-02 16:56:10|10688|10684|10688.1|10685.3|10691.4|10688.6|10686.3|10683.5|146
1646240180000|2022-03-02 16:56:20|10687.8|10685|10699.3|10696.5|10701.9|10699.1|10687.8|10685|73
1646240190000|2022-03-02 16:56:30|10700.1|10697.3|10699.1|10696.3|10700.9|10698.1|10695.1|10688.9|71
1646240200000|2022-03-02 16:56:40|10698.5|10695.7|10687.3|10684.5|10698.5|10695.7|10681.8|10677.8|160
1646240210000|2022-03-02 16:56:50|10687.6|10683.6|10689.9|10687.1|10693.7|10690.9|10686.1|10683.3|218
1646240220000|2022-03-02 16:57:00|10689.6|10686.8|10690.3|10687.5|10692.5|10689.7|10687.8|10685|101
1646240230000|2022-03-02 16:57:10|10690|10687.2|10689.7|10686.9|10693.7|10690.9|10688|10685.2|60
1646240240000|2022-03-02 16:57:20|10689.4|10686.6|10689.3|10686.5|10692.5|10689.7|10688.8|10686|38
1646240250000|2022-03-02 16:57:30|10688.8|10686|10675.5|10672.7|10688.8|10686|10672.4|10669.6|166
1646240260000|2022-03-02 16:57:40|10676|10673.2|10675.7|10672.9|10678.6|10675.8|10672.9|10670|142
1646240270000|2022-03-02 16:57:50|10675.1|10672.3|10669.1|10666.3|10675.1|10672.3|10667|10663.2|186
1646240280000|2022-03-02 16:58:00|10670.3|10667.5|10679.3|10676.5|10681.5|10678.7|10670.3|10667.5|137
1646240290000|2022-03-02 16:58:10|10681.3|10678.5|10683|10679|10683.7|10680.9|10679.7|10676.8|42
1646240300000|2022-03-02 16:58:20|10681.9|10679.1|10686.5|10683.7|10686.6|10683.8|10681.9|10678.5|32
1646240310000|2022-03-02 16:58:30|10685.9|10683.1|10683|10680.2|10688.2|10685.4|10680.9|10676.3|116
1646240320000|2022-03-02 16:58:40|10683.8|10681|10677.5|10674.7|10684|10681.2|10676.8|10674|36
1646240330000|2022-03-02 16:58:50|10678.1|10675.3|10678.7|10675.9|10680|10677.2|10672.7|10667.5|101
1646240340000|2022-03-02 16:59:00|10679.7|10676.9|10687.1|10684.3|10697.5|10692.3|10677.4|10674.6|159
1646240350000|2022-03-02 16:59:10|10686.9|10684.1|10693.3|10690.5|10694|10691.2|10686.9|10681.1|27
1646240360000|2022-03-02 16:59:20|10694|10691.2|10694.1|10691.3|10698.3|10695.5|10693.8|10691|84
1646240370000|2022-03-02 16:59:30|10694.6|10691.8|10704.9|10702.1|10712.5|10708.9|10691.9|10689.1|233
1646240380000|2022-03-02 16:59:40|10705|10701|10710.8|10708|10714.1|10711.3|10703.5|10700.7|150
1646240390000|2022-03-02 16:59:50|10710.3|10707.5|10712.3|10709.5|10717.6|10714.8|10710|10706.9|105
1646240400000|2022-03-02 17:00:00|10712.9|10710.1|10703.7|10700.9|10714.1|10711|10702.7|10699.9|167
1646240410000|2022-03-02 17:00:10|10703.2|10700.4|10706.6|10703.8|10709.4|10703.8|10693.4|10686.9|181
1646240420000|2022-03-02 17:00:20|10706.9|10704.1|10696.8|10694|10706.9|10704.1|10696.1|10693.3|97
1646240430000|2022-03-02 17:00:30|10696.3|10693.5|10697.3|10694.5|10701.6|10698.8|10695|10692.2|96
1646240440000|2022-03-02 17:00:40|10697|10694.2|10692.1|10688.1|10697|10694.2|10691.8|10688.1|80
1646240450000|2022-03-02 17:00:50|10691.1|10687.1|10689.5|10686.7|10692|10689.2|10685.7|10682.9|153
1646240460000|2022-03-02 17:01:00|10690|10687.2|10689|10686.2|10695.4|10691.7|10689|10686.2|70
1646240470000|2022-03-02 17:01:10|10688.6|10685.8|10692.8|10690|10695.8|10693|10686.7|10683.9|95
1646240480000|2022-03-02 17:01:20|10692.5|10689.7|10693|10690.2|10695|10692.2|10691.8|10688.7|44
1646240490000|2022-03-02 17:01:30|10693.2|10690.4|10694.2|10691.4|10700.8|10697.1|10693.2|10690.4|44
1646240500000|2022-03-02 17:01:40|10693.1|10690.3|10691|10688.2|10695.5|10692.7|10690.8|10688|44
1646240510000|2022-03-02 17:01:50|10691.2|10688.4|10681|10678.2|10692.1|10688.4|10681|10678.2|106
1646240520000|2022-03-02 17:02:00|10681.5|10678.7|10681.4|10678.6|10682.9|10680.1|10678.4|10675.3|83
1646240530000|2022-03-02 17:02:10|10682.5|10678.5|10687.3|10684.5|10689.1|10686|10682.2|10678.5|57
1646240540000|2022-03-02 17:02:20|10687.5|10684.7|10686.8|10684|10690.3|10687.5|10685.8|10683|31
1646240550000|2022-03-02 17:02:30|10687.7|10683.7|10690.6|10687.8|10691.7|10688.3|10686.8|10683.7|28
1646240560000|2022-03-02 17:02:40|10690.9|10686.9|10687.6|10684.8|10691.2|10687.2|10686.6|10683.5|28
1646240570000|2022-03-02 17:02:50|10687.8|10685|10691|10688.2|10691|10688.2|10687.8|10685|27
1646240580000|2022-03-02 17:03:00|10690.2|10687.4|10694.4|10691.6|10694.8|10692|10689|10686.2|43
1646240590000|2022-03-02 17:03:10|10694.8|10692|10690.8|10688|10694.8|10692|10689.8|10686.9|36
1646240600000|2022-03-02 17:03:20|10690.5|10686.5|10683.1|10680.3|10690.5|10686.5|10682.1|10679.3|151
1646240610000|2022-03-02 17:03:30|10683.6|10680.8|10690.2|10687.4|10692|10689.2|10683.3|10680.5|99
1646240620000|2022-03-02 17:03:40|10689.6|10686.8|10689|10686.2|10690.5|10687.6|10687.7|10684.5|39
1646240630000|2022-03-02 17:03:50|10688.3|10685.5|10682|10679.2|10688.3|10685.5|10682|10679.1|95
1646240640000|2022-03-02 17:04:00|10681.7|10678.9|10673.9|10669.9|10681.7|10678.9|10670.8|10667.4|151
1646240650000|2022-03-02 17:04:10|10672.8|10670|10664|10661.2|10673.6|10670.8|10662.2|10659.4|185
1646240660000|2022-03-02 17:04:20|10664.2|10661.4|10671.7|10668.9|10672.2|10669.4|10663.5|10660.7|84
1646240670000|2022-03-02 17:04:30|10670.8|10668|10674.1|10670.1|10675.1|10671.7|10668.2|10665.1|44
1646240680000|2022-03-02 17:04:40|10673.8|10671|10673.2|10670.4|10674.6|10671.8|10669.5|10666.7|107
1646240690000|2022-03-02 17:04:50|10673.5|10670.7|10670.2|10667.4|10673.5|10670.7|10669.3|10666.5|41
1646240700000|2022-03-02 17:05:00|10669.6|10666.8|10667.2|10664.4|10671.2|10668.4|10666.6|10663.5|57
1646240710000|2022-03-02 17:05:10|10666.8|10664|10652.4|10649.6|10668.5|10665.7|10652.4|10649.6|142
1646240720000|2022-03-02 17:05:20|10652.7|10649.9|10660.2|10657.4|10660.4|10657.6|10648.1|10645|182
1646240730000|2022-03-02 17:05:30|10659.9|10657.1|10656.4|10653.6|10660.2|10657.4|10654.9|10652.1|75
1646240740000|2022-03-02 17:05:40|10656.6|10653.8|10655.6|10652.8|10656.6|10653.8|10654.1|10651|82
1646240750000|2022-03-02 17:05:50|10655.4|10652.6|10666.6|10663.8|10667.1|10664.3|10653.1|10650|132
1646240760000|2022-03-02 17:06:00|10665.1|10662.3|10660.6|10657.8|10665.6|10662.8|10658.1|10654.7|64
1646240770000|2022-03-02 17:06:10|10660.1|10657.3|10665.8|10663|10666.1|10663.3|10658.1|10655.3|80
1646240780000|2022-03-02 17:06:20|10665.6|10662.8|10663.9|10661.1|10665.6|10662.8|10660.8|10658|41
1646240790000|2022-03-02 17:06:30|10664.1|10661.3|10664.6|10661.8|10676.4|10673.6|10663.1|10660.3|305
1646240800000|2022-03-02 17:06:40|10665.2|10662.4|10668.6|10665.8|10671.9|10669.1|10660.6|10655.9|61
1646240810000|2022-03-02 17:06:50|10669.2|10666.4|10666.6|10663.8|10670.4|10667.6|10666.6|10663.8|37
1646240820000|2022-03-02 17:07:00|10666.4|10663.6|10654.5|10651.7|10667.7|10664.9|10654|10650.1|119
1646240830000|2022-03-02 17:07:10|10653|10650.2|10658.1|10654.1|10658.1|10655.2|10653|10650.2|70
1646240840000|2022-03-02 17:07:20|10658.8|10656|10663.6|10660.8|10667.2|10660.8|10658.8|10653.6|89
1646240850000|2022-03-02 17:07:30|10664|10661.2|10669.7|10665.7|10677.9|10671.8|10663|10660.2|78
1646240860000|2022-03-02 17:07:40|10668.6|10665.8|10658.2|10655.4|10670.7|10667.6|10658.2|10655.4|54
1646240870000|2022-03-02 17:07:50|10656.1|10653.3|10657.9|10655.1|10659.9|10657.1|10650.1|10647.3|251
1646240880000|2022-03-02 17:08:00|10658.1|10655.3|10656.5|10652.5|10661.4|10658.6|10654.1|10650.7|43
1646240890000|2022-03-02 17:08:10|10656.4|10653.6|10655.6|10652.8|10657.6|10654.8|10651.3|10648.5|86
1646240900000|2022-03-02 17:08:20|10654.6|10651.8|10658.4|10655.6|10658.9|10656.1|10653.6|10650.8|51
1646240910000|2022-03-02 17:08:30|10659|10656.2|10656.8|10654|10662.7|10659.6|10656.8|10654|52
1646240920000|2022-03-02 17:08:40|10657|10654.2|10662|10659.2|10665.8|10663|10657|10654.2|113
1646240930000|2022-03-02 17:08:50|10661.8|10659|10656.8|10654|10662.3|10659.5|10655.8|10652.9|47
1646240940000|2022-03-02 17:09:00|10657.7|10653.7|10656.5|10653.7|10660|10657.2|10653.7|10650.9|76
1646240950000|2022-03-02 17:09:10|10656|10653.2|10653.2|10650.4|10656.8|10654|10653|10650.1|77
1646240960000|2022-03-02 17:09:20|10653|10650.2|10652.1|10649.3|10653.4|10650.6|10649.1|10646.3|125
1646240970000|2022-03-02 17:09:30|10652.7|10649.9|10647.1|10644.3|10653.6|10650.8|10644.4|10641.6|191
1646240980000|2022-03-02 17:09:40|10647.9|10645.1|10642.3|10639.5|10652.6|10649.8|10641.8|10639|109
1646240990000|2022-03-02 17:09:50|10643.1|10640.3|10650.3|10647.5|10651.6|10648.5|10643.1|10640.3|101
1646241000000|2022-03-02 17:10:00|10651.3|10648.5|10651.3|10648.5|10653.3|10650.5|10648.5|10645.4|85
1646241010000|2022-03-02 17:10:10|10652.8|10650|10660.2|10657.4|10664.2|10661.4|10652.8|10650|185
1646241020000|2022-03-02 17:10:20|10660|10657.2|10658.7|10655.9|10663.1|10660.3|10658.7|10655.9|85
1646241030000|2022-03-02 17:10:30|10659.3|10656.5|10652.5|10649.7|10661.5|10656.5|10651.7|10648.9|53
1646241040000|2022-03-02 17:10:40|10653|10650.2|10655|10652.2|10656.6|10652.4|10652.5|10646.1|30
1646241050000|2022-03-02 17:10:50|10654.5|10651.7|10648.9|10646.1|10657.8|10655|10648.9|10646.1|42
1646241060000|2022-03-02 17:11:00|10648.7|10645.9|10653.5|10650.7|10655.5|10652.7|10647.7|10644.8|30
1646241070000|2022-03-02 17:11:10|10654.2|10651.4|10647.7|10644.9|10657.8|10655|10646.9|10644.1|117
1646241080000|2022-03-02 17:11:20|10648.5|10645.7|10645.1|10642.3|10649.2|10646.4|10642.8|10640|122
1646241090000|2022-03-02 17:11:30|10644.9|10642.1|10646.3|10643.5|10653.7|10650.9|10643.1|10639.4|114
1646241100000|2022-03-02 17:11:40|10647.6|10644.8|10651.7|10648.9|10653.2|10650.4|10643.5|10640.4|133
1646241110000|2022-03-02 17:11:50|10654.2|10651.4|10658.2|10655.4|10658.2|10655.4|10651.4|10648.6|95
1646241120000|2022-03-02 17:12:00|10657.4|10654.6|10668.2|10665.4|10668.2|10665.4|10653.6|10650.8|80
1646241130000|2022-03-02 17:12:10|10667.2|10664.4|10666.5|10663.7|10669.2|10666.4|10661.4|10658.6|134
1646241140000|2022-03-02 17:12:20|10666.8|10664|10671|10668.2|10672.3|10669.5|10666|10663.2|91
1646241150000|2022-03-02 17:12:30|10671.5|10668.7|10669.2|10666.4|10671.5|10668.7|10666.7|10663.9|79
1646241160000|2022-03-02 17:12:40|10669|10666.2|10655.6|10652.8|10669|10666.2|10655.6|10652.8|57
1646241170000|2022-03-02 17:12:50|10655.1|10652.3|10658.8|10656|10660.2|10657.4|10654.1|10651.3|97
1646241180000|2022-03-02 17:13:00|10660.3|10657.5|10649.8|10647|10662.8|10660|10649.8|10647|85
1646241190000|2022-03-02 17:13:10|10650.8|10648|10651|10648.2|10651.6|10648.8|10646.6|10643.8|74
1646241200000|2022-03-02 17:13:20|10650.8|10648|10655.2|10652.4|10655.2|10652.4|10649.2|10646.4|41
1646241210000|2022-03-02 17:13:30|10654.3|10651.5|10659.8|10657|10660.7|10657.9|10651.7|10648.9|149
1646241220000|2022-03-02 17:13:40|10659.2|10656.4|10658.8|10656|10660|10657.2|10657.3|10653.3|29
1646241230000|2022-03-02 17:13:50|10658.3|10655.5|10648.6|10645.8|10660|10655.5|10648.3|10645.5|62
1646241240000|2022-03-02 17:14:00|10648.4|10645.6|10653.8|10651|10657|10654.2|10647.6|10644.3|102
1646241250000|2022-03-02 17:14:10|10653.6|10650.8|10651.7|10648.9|10653.6|10650.8|10647.2|10644.4|35
1646241260000|2022-03-02 17:14:20|10651.2|10648.4|10650.8|10648|10656.1|10652.8|10649|10646.2|38
1646241270000|2022-03-02 17:14:30|10651.7|10647.7|10650.6|10647.8|10651.7|10648.6|10649.2|10646.4|32
1646241280000|2022-03-02 17:14:40|10650.4|10647.6|10652.8|10650|10652.8|10650|10649.8|10647|24
1646241290000|2022-03-02 17:14:50|10653|10650.2|10660.4|10657.6|10660.5|10657.6|10653|10650.2|44
1646241300000|2022-03-02 17:15:00|10660.1|10657.3|10663|10660.2|10663|10660.2|10659.4|10656.6|43
1646241310000|2022-03-02 17:15:10|10662.7|10659.9|10674.8|10672|10677.3|10674.2|10662.7|10659.9|154
1646241320000|2022-03-02 17:15:20|10675|10672.2|10685.6|10682.8|10690.5|10687.7|10674|10671.2|236
1646241330000|2022-03-02 17:15:30|10685.8|10683|10695.4|10692.6|10698.6|10693.9|10684|10681.2|123
1646241340000|2022-03-02 17:15:40|10695.1|10692.3|10695.5|10692.7|10697.5|10694.7|10690.9|10688.1|121
1646241350000|2022-03-02 17:15:50|10695.2|10692.4|10689.5|10686.7|10695.8|10692.9|10687|10684.2|79
1646241360000|2022-03-02 17:16:00|10689.2|10686.4|10695.7|10692.9|10695.7|10692.9|10684.2|10681.4|90
1646241370000|2022-03-02 17:16:10|10694.2|10691.4|10689.2|10686.4|10695.8|10692.7|10688.7|10685.9|121
1646241380000|2022-03-02 17:16:20|10689.4|10686.6|10698.5|10695.7|10699.7|10696.9|10687.2|10684.4|252
1646241390000|2022-03-02 17:16:30|10698.7|10695.9|10694.8|10692|10702.1|10699.3|10694.3|10691.5|93
1646241400000|2022-03-02 17:16:40|10694.3|10691.5|10699.6|10695.6|10700.5|10697.7|10692.5|10689.7|106
1646241410000|2022-03-02 17:16:50|10698.7|10695.9|10697.5|10694.7|10699.4|10696.5|10695|10692.2|53
1646241420000|2022-03-02 17:17:00|10698.5|10695.7|10692.5|10689.7|10698.5|10695.7|10691|10688.2|62
1646241430000|2022-03-02 17:17:10|10692.8|10688.8|10685.5|10682.7|10692.8|10689.7|10685.5|10682.4|56
1646241440000|2022-03-02 17:17:20|10685.1|10682.3|10690.9|10688.1|10692.5|10689.7|10684.5|10681.6|58
1646241450000|2022-03-02 17:17:30|10690.5|10687.7|10690|10687.2|10692.5|10689.7|10689.3|10686.5|44
1646241460000|2022-03-02 17:17:40|10690.5|10687.7|10683.7|10680.9|10690.5|10687.7|10680.1|10677.3|136
1646241470000|2022-03-02 17:17:50|10683.1|10680.3|10678.5|10675.7|10684.2|10681.4|10678.5|10675.6|58
1646241480000|2022-03-02 17:18:00|10678.7|10675.9|10673.9|10671.1|10680.2|10677.4|10673.4|10668.1|75
1646241490000|2022-03-02 17:18:10|10673.1|10670.3|10682.1|10679.3|10683.1|10680.3|10673.1|10670.3|69
1646241500000|2022-03-02 17:18:20|10682.7|10679.9|10681.3|10678.5|10684|10681.2|10680.7|10677.4|33
1646241510000|2022-03-02 17:18:30|10681.5|10678.7|10679.7|10676.9|10681.8|10679|10679.5|10676.7|18
1646241520000|2022-03-02 17:18:40|10679.9|10677.1|10686.3|10683.5|10686.8|10684|10679.3|10676.5|44
1646241530000|2022-03-02 17:18:50|10686|10683.2|10689.1|10686.3|10689.6|10686.8|10686|10683.2|40
1646241540000|2022-03-02 17:19:00|10689.6|10686.8|10695.1|10692.3|10695.1|10692.3|10687.6|10684.8|106
1646241550000|2022-03-02 17:19:10|10695.9|10693.1|10692.6|10689.8|10696.8|10693.7|10692.6|10689.8|71
1646241560000|2022-03-02 17:19:20|10692.4|10689.6|10689.5|10686.7|10696.2|10693.4|10689.5|10686.7|70
1646241570000|2022-03-02 17:19:30|10689.2|10686.4|10696.5|10693.7|10701|10698.2|10689.2|10686.4|61
1646241580000|2022-03-02 17:19:40|10696.3|10693.5|10701.1|10698.3|10703.5|10700.7|10696.3|10692.6|57
1646241590000|2022-03-02 17:19:50|10700.6|10697.8|10699.9|10697.1|10701.1|10698.3|10696.1|10693.3|47
1646241600000|2022-03-02 17:20:00|10699.1|10696.3|10699.3|10696.5|10701.5|10698.7|10698.9|10696.1|67
1646241610000|2022-03-02 17:20:10|10699.6|10696.8|10691.9|10689.1|10701.2|10697.8|10690.7|10687.6|108
1646241620000|2022-03-02 17:20:20|10691.3|10688.5|10691.7|10688.9|10693.4|10690.6|10689.5|10686.7|49
1646241630000|2022-03-02 17:20:30|10691.1|10688.3|10688.7|10685.9|10691.1|10688.3|10687.7|10684.9|63
1646241640000|2022-03-02 17:20:40|10688.2|10685.4|10688.2|10685.4|10688.8|10685.9|10686.7|10683|31
1646241650000|2022-03-02 17:20:50|10687.6|10684.8|10689.8|10687|10690.5|10687.7|10686.2|10683.4|38
1646241660000|2022-03-02 17:21:00|10690.1|10687.3|10687.8|10685|10690.3|10687.5|10687.6|10684.8|29
1646241670000|2022-03-02 17:21:10|10686.7|10683.9|10685.9|10683.1|10688.5|10685.7|10681.5|10678.7|112
1646241680000|2022-03-02 17:21:20|10685.4|10682.6|10688.5|10685.7|10690.4|10687.5|10685.4|10682.6|23
1646241690000|2022-03-02 17:21:30|10688.3|10685.5|10689.7|10686.9|10694.4|10691.3|10688.3|10683.9|93
1646241700000|2022-03-02 17:21:40|10690|10687.2|10682.9|10680.1|10690|10687.2|10682.5|10679.7|35
1646241710000|2022-03-02 17:21:50|10682.6|10679.8|10689.6|10686.8|10691.4|10688.6|10681.9|10679.1|53
1646241720000|2022-03-02 17:22:00|10690.2|10687.4|10694.3|10691.5|10696.5|10693.7|10689.6|10686.8|47
1646241730000|2022-03-02 17:22:10|10694.6|10691.8|10694.8|10692|10696|10693.2|10692.5|10689.7|27
1646241740000|2022-03-02 17:22:20|10693.5|10690.7|10691.3|10688.5|10693.5|10690.7|10691.3|10688.5|19
1646241750000|2022-03-02 17:22:30|10691.1|10688.3|10685.9|10683.1|10691.1|10688.3|10684.9|10682.1|26
1646241760000|2022-03-02 17:22:40|10686.8|10684|10686.9|10684.1|10688|10684.9|10684.9|10682.1|26
1646241770000|2022-03-02 17:22:50|10684.6|10681.8|10682.7|10679.9|10687.7|10684.9|10682.3|10675.9|49
1646241780000|2022-03-02 17:23:00|10683|10680.2|10683.2|10679.2|10685.2|10682.4|10680.2|10677.4|102
1646241790000|2022-03-02 17:23:10|10683|10679|10679.1|10676.3|10684.7|10681.9|10679.1|10676.3|26
1646241800000|2022-03-02 17:23:20|10678.6|10675.8|10682.1|10679.3|10684.7|10680.5|10678.5|10674.7|39
1646241810000|2022-03-02 17:23:30|10682.3|10679.5|10685.4|10682.6|10687.4|10684.6|10682.3|10679.5|41
1646241820000|2022-03-02 17:23:40|10684.8|10682|10688.8|10686|10689.5|10686.7|10683.4|10680.6|22
1646241830000|2022-03-02 17:23:50|10688.3|10685.5|10688.8|10686|10689.3|10686.5|10684.7|10681.8|61
1646241840000|2022-03-02 17:24:00|10689.1|10686.3|10690.3|10687.5|10693.6|10690.8|10688.8|10686|63
1646241850000|2022-03-02 17:24:10|10689.9|10687.1|10691.3|10688.5|10691.3|10688.5|10689|10686.2|6
1646241860000|2022-03-02 17:24:20|10689.9|10687.1|10697.1|10694.3|10698.6|10695.8|10687.7|10684.9|84
1646241870000|2022-03-02 17:24:30|10698.1|10695.3|10706.4|10703.6|10710.8|10707.2|10697.1|10694.3|254
1646241880000|2022-03-02 17:24:40|10706.9|10704.1|10709|10706.2|10714.2|10711.4|10706.9|10704.1|92
1646241890000|2022-03-02 17:24:50|10709.9|10705.9|10719.4|10716.6|10724.1|10721|10709.3|10705.9|256
1646241900000|2022-03-02 17:25:00|10718.1|10715.3|10711.2|10708.4|10719.7|10716.9|10709.5|10706.7|209
1646241910000|2022-03-02 17:25:10|10712.1|10709.3|10711.8|10709|10716.3|10713.2|10710.3|10707.5|92
1646241920000|2022-03-02 17:25:20|10712.1|10708.1|10704.2|10701.4|10712.1|10708.3|10702.9|10700.1|93
1646241930000|2022-03-02 17:25:30|10704.8|10702|10710.6|10707.8|10711.7|10708.6|10704.4|10701.6|73
1646241940000|2022-03-02 17:25:40|10708.8|10706|10706.6|10703.8|10710.6|10707.8|10705.6|10702.8|145
1646241950000|2022-03-02 17:25:50|10706.8|10704|10699.4|10696.6|10710.4|10707.6|10699|10696.2|93
1646241960000|2022-03-02 17:26:00|10700.6|10697.8|10693.7|10690.9|10702.2|10699.4|10693.5|10690.7|133
1646241970000|2022-03-02 17:26:10|10693.2|10690.4|10692.5|10689.7|10695.5|10692.7|10691|10688.2|71
1646241980000|2022-03-02 17:26:20|10691.7|10688.9|10687.2|10684.4|10692|10689.2|10684.7|10681.9|101
1646241990000|2022-03-02 17:26:30|10687.7|10684.9|10694.2|10691.4|10694.5|10691.7|10687.2|10684.4|35
1646242000000|2022-03-02 17:26:40|10694.5|10691.7|10693.6|10690.8|10697.7|10694.3|10693.4|10690.6|43
1646242010000|2022-03-02 17:26:50|10693.8|10691|10692|10689.2|10695.9|10693.1|10692|10689.2|43
1646242020000|2022-03-02 17:27:00|10692.9|10688.9|10694.9|10690.9|10696.6|10693.8|10692.2|10688.9|54
1646242030000|2022-03-02 17:27:10|10694.8|10692|10694|10691.2|10695.3|10692.5|10694|10690.9|12
1646242040000|2022-03-02 17:27:20|10694.8|10692|10689|10686.2|10694.8|10692|10688.2|10685.4|48
1646242050000|2022-03-02 17:27:30|10687.7|10684.9|10695|10692.2|10695|10692.2|10687.7|10684.9|41
1646242060000|2022-03-02 17:27:40|10695.3|10692.5|10690.8|10688|10695.5|10692.7|10690.8|10688|28
1646242070000|2022-03-02 17:27:50|10691|10688.2|10696.4|10693.6|10697.4|10694.6|10688.9|10686.1|70
1646242080000|2022-03-02 17:28:00|10697.1|10694.3|10692.8|10690|10699|10696.2|10692.8|10689.7|61
1646242090000|2022-03-02 17:28:10|10694.3|10691.5|10696.4|10693.6|10696.7|10693.8|10694|10691.2|24
1646242100000|2022-03-02 17:28:20|10698.8|10696|10691.8|10689|10702.2|10699.4|10691.6|10688.8|97
1646242110000|2022-03-02 17:28:30|10692|10689.2|10700.4|10697.6|10700.4|10697.6|10692|10689.2|30
1646242120000|2022-03-02 17:28:40|10700.6|10697.8|10694.8|10692|10700.6|10697.8|10694.8|10692|22
1646242130000|2022-03-02 17:28:50|10694.2|10691.4|10696.2|10693.4|10698.4|10695.6|10694.2|10690.5|52
1646242140000|2022-03-02 17:29:00|10696.8|10694|10693.4|10690.6|10697.2|10694.4|10692.2|10689.4|13
1646242150000|2022-03-02 17:29:10|10692.8|10690|10692|10689.2|10694.5|10691.7|10692|10689.2|31
1646242160000|2022-03-02 17:29:20|10692.3|10688.3|10689.7|10686.9|10692.5|10688.6|10688.6|10685.8|29
1646242170000|2022-03-02 17:29:30|10690|10687.2|10689.6|10686.8|10693.1|10690.3|10689.4|10686.6|39
1646242180000|2022-03-02 17:29:40|10689.9|10687.1|10693|10690.2|10693.4|10690.6|10689.6|10686.8|30
1646242190000|2022-03-02 17:29:50|10694|10691.2|10697.6|10694.8|10697.9|10695|10693.7|10690.9|22
1646242200000|2022-03-02 17:30:00|10698.1|10695.3|10698.9|10694.9|10708.9|10706|10697.8|10694.9|121
1646242210000|2022-03-02 17:30:10|10698|10695.2|10697.2|10694.4|10699.1|10696|10695.2|10692.4|39
1646242220000|2022-03-02 17:30:20|10697.7|10694.9|10698.2|10695.4|10699.2|10696.4|10696.2|10693.4|19
1646242230000|2022-03-02 17:30:30|10697.9|10695.1|10694.4|10691.6|10698.3|10695.5|10694.4|10691.6|10
1646242240000|2022-03-02 17:30:40|10694.6|10691.8|10696.4|10693.6|10696.4|10693.6|10692.2|10689.4|56
1646242250000|2022-03-02 17:30:50|10696.6|10693.8|10694.7|10691.9|10698.8|10696|10694.7|10691.9|21
1646242260000|2022-03-02 17:31:00|10696.3|10693.5|10699.8|10697|10699.8|10697|10692.6|10689.8|88
1646242270000|2022-03-02 17:31:10|10699.5|10696.7|10698|10695.2|10699.9|10696.7|10694.7|10691.9|38
1646242280000|2022-03-02 17:31:20|10698.3|10695.5|10696.5|10693.7|10698.3|10695.5|10694|10690.9|66
1646242290000|2022-03-02 17:31:30|10696.7|10693.9|10702.3|10699.5|10703.3|10700.5|10696.7|10693.9|55
1646242300000|2022-03-02 17:31:40|10703.1|10700.3|10705.3|10702.5|10706.3|10703.5|10702.3|10699.5|61
1646242310000|2022-03-02 17:31:50|10705.1|10702.3|10703.3|10700.5|10707.7|10704.9|10701.9|10699|55
1646242320000|2022-03-02 17:32:00|10703.1|10700.3|10707.9|10705.1|10708.3|10705.5|10701.2|10698.4|85
1646242330000|2022-03-02 17:32:10|10707.6|10703.6|10713.3|10710.5|10714.3|10711.5|10706.3|10703.2|145
1646242340000|2022-03-02 17:32:20|10712.7|10709.9|10724.5|10721.7|10730.8|10727.7|10712.5|10709.7|220
1646242350000|2022-03-02 17:32:30|10724.8|10722|10728.7|10725.9|10730.7|10727.9|10722.7|10719.9|103
1646242360000|2022-03-02 17:32:40|10728.9|10726.1|10725.7|10722.9|10732.2|10729.4|10725.7|10722.9|141
1646242370000|2022-03-02 17:32:50|10727|10723|10733|10729|10733|10729|10726.7|10721.2|56
1646242380000|2022-03-02 17:33:00|10733.6|10730.8|10757.5|10753.5|10761.6|10755.7|10733.6|10730.8|731
1646242390000|2022-03-02 17:33:10|10759.7|10755.7|10751.2|10747.2|10765.5|10762.4|10750.9|10746.3|310
1646242400000|2022-03-02 17:33:20|10752.4|10748.4|10752.8|10748.8|10756.5|10750.6|10742.6|10739.2|232
1646242410000|2022-03-02 17:33:30|10752.4|10749.6|10748.4|10744.4|10753.5|10750.6|10742.3|10735.5|85
1646242420000|2022-03-02 17:33:40|10748.3|10745.5|10748.5|10745.7|10753.8|10751|10748.3|10744.4|75
1646242430000|2022-03-02 17:33:50|10748.6|10744.6|10755.1|10752.3|10756.4|10753.6|10744.6|10738.1|99
1646242440000|2022-03-02 17:34:00|10756.1|10753.3|10753.3|10750.5|10761.3|10757.3|10746.7|10742.8|166
1646242450000|2022-03-02 17:34:10|10753.6|10749.6|10765.4|10761.4|10767.2|10764.3|10753.4|10749.4|99
1646242460000|2022-03-02 17:34:20|10764.3|10761.5|10770.6|10767.8|10773.5|10767.8|10763.9|10760.4|205
1646242470000|2022-03-02 17:34:30|10770.9|10768.1|10769.4|10765.4|10775.9|10773.1|10766.3|10763.5|201
1646242480000|2022-03-02 17:34:40|10772.1|10762.1|10768.8|10764.8|10772.1|10766|10764.9|10761.8|62
1646242490000|2022-03-02 17:34:50|10768.7|10765.9|10772.5|10769.7|10776.5|10770.7|10768|10762.9|60
1646242500000|2022-03-02 17:35:00|10772.8|10768.8|10769.8|10767|10773.8|10770.7|10763.8|10757.3|139
1646242510000|2022-03-02 17:35:10|10770.2|10767.4|10775.5|10772.7|10780.6|10777.7|10770.2|10767.4|174
1646242520000|2022-03-02 17:35:20|10775.2|10772.4|10775.5|10772.7|10779.2|10776.1|10774.7|10771.6|113
1646242530000|2022-03-02 17:35:30|10776.9|10774.1|10796.8|10794|10801.2|10794|10776.9|10774.1|227
1646242540000|2022-03-02 17:35:40|10797.1|10793.1|10790.8|10786.8|10797.1|10793.9|10787.7|10782.7|138
1646242550000|2022-03-02 17:35:50|10791|10787|10798|10795.2|10803.3|10796.9|10791|10784.3|104
1646242560000|2022-03-02 17:36:00|10798.8|10796|10793.5|10790.7|10799.6|10796.4|10793.5|10789.8|78
1646242570000|2022-03-02 17:36:10|10793|10790.2|10798.4|10794.4|10803.8|10800.7|10791.9|10788.8|163
1646242580000|2022-03-02 17:36:20|10798.3|10795.5|10800.8|10796.8|10803.5|10799.6|10797.8|10793.3|82
1646242590000|2022-03-02 17:36:30|10799.9|10797.1|10799.4|10796.6|10804.5|10800.6|10797.9|10791.5|87
1646242600000|2022-03-02 17:36:40|10800.9|10796.9|10795.1|10792.3|10806.3|10801.1|10794.1|10788.7|95
1646242610000|2022-03-02 17:36:50|10796.2|10792.2|10794.6|10790.6|10797.5|10793.3|10792.6|10787.5|68
1646242620000|2022-03-02 17:37:00|10794.3|10791.5|10779.7|10776.9|10797.5|10792.5|10776|10769.9|146
1646242630000|2022-03-02 17:37:10|10780.3|10777.5|10775.3|10772.5|10785.7|10781.4|10770.5|10766.9|202
1646242640000|2022-03-02 17:37:20|10775.6|10772.8|10764|10761.2|10775.6|10772.8|10763.3|10758.1|201
1646242650000|2022-03-02 17:37:30|10762.8|10758.8|10767|10763|10769.7|10766.6|10761.5|10758.4|130
1646242660000|2022-03-02 17:37:40|10767.2|10763.2|10783.5|10780.7|10788.3|10782.2|10767.2|10763.2|93
1646242670000|2022-03-02 17:37:50|10783.8|10779.8|10787.5|10783.5|10787.5|10783.5|10780.3|10776.4|71
1646242680000|2022-03-02 17:38:00|10787.2|10783.2|10780.9|10776.9|10790.7|10785.3|10777|10774.2|45
1646242690000|2022-03-02 17:38:10|10780.6|10777.8|10779.6|10776.8|10784.2|10781|10777.6|10772.9|55
1646242700000|2022-03-02 17:38:20|10780.5|10776.5|10772.9|10768.9|10784.7|10778.8|10770.3|10766|92
1646242710000|2022-03-02 17:38:30|10771.9|10767.9|10767.7|10764.9|10776.1|10771|10767.7|10764.6|79
1646242720000|2022-03-02 17:38:40|10768.5|10765.7|10762.7|10759.9|10770.5|10767.7|10759.6|10753.6|236
1646242730000|2022-03-02 17:38:50|10763.6|10760.8|10766.8|10762.8|10770.7|10765.4|10763.6|10759.1|48
1646242740000|2022-03-02 17:39:00|10767.2|10763.2|10765.3|10762.5|10767.9|10763.8|10760.8|10757.3|32
1646242750000|2022-03-02 17:39:10|10765.1|10762.3|10759.9|10749.9|10772.7|10765.7|10755.3|10749.1|145
1646242760000|2022-03-02 17:39:20|10757.2|10753.2|10758.1|10755.3|10767.3|10760.6|10756.3|10752.9|110
1646242770000|2022-03-02 17:39:30|10759.2|10755.2|10761.1|10758.3|10761.6|10758.8|10757.8|10755|65
1646242780000|2022-03-02 17:39:40|10761.3|10758.5|10761.7|10758.9|10763.2|10760.4|10758.9|10756.1|91
1646242790000|2022-03-02 17:39:50|10762.6|10758.6|10759.5|10756.7|10765.5|10759.7|10759.5|10754.3|16
1646242800000|2022-03-02 17:40:00|10759.7|10756.9|10752.1|10749.3|10760.7|10757.1|10751.9|10747.3|114
1646242810000|2022-03-02 17:40:10|10753|10749|10752.5|10749.7|10756.1|10750.2|10749.4|10744.5|143
1646242820000|2022-03-02 17:40:20|10752.8|10750|10753.8|10749.8|10759|10755.3|10752.5|10749.6|49
1646242830000|2022-03-02 17:40:30|10753.5|10750.7|10752.7|10749.9|10756.9|10750.9|10751.2|10744.5|68
1646242840000|2022-03-02 17:40:40|10752|10749.2|10756.5|10753.7|10760|10757.2|10751.4|10746.5|38
1646242850000|2022-03-02 17:40:50|10755.4|10752.6|10757.5|10754.7|10760.5|10757.7|10755.4|10752.6|26
1646242860000|2022-03-02 17:41:00|10757.7|10754.9|10761.3|10758.5|10763.5|10760.7|10757.7|10754.6|61
1646242870000|2022-03-02 17:41:10|10760.7|10757.9|10761.3|10758.5|10763.1|10760.3|10760.3|10756.4|23
1646242880000|2022-03-02 17:41:20|10761.8|10759|10762.8|10760|10763.3|10760.5|10761.3|10758.2|21
1646242890000|2022-03-02 17:41:30|10763.1|10760.3|10765.1|10762.3|10766.4|10763.6|10761.6|10758.8|40
1646242900000|2022-03-02 17:41:40|10765.3|10762.5|10766.6|10763.8|10774.6|10769|10765.3|10762.5|50
1646242910000|2022-03-02 17:41:50|10767.2|10764.4|10767.4|10764.6|10771.4|10768.6|10766.4|10763.5|31
1646242920000|2022-03-02 17:42:00|10767.2|10764.4|10770.8|10768|10770.8|10768|10767|10764.2|12
1646242930000|2022-03-02 17:42:10|10771|10768.2|10768.6|10765.8|10776.4|10773.6|10768.4|10765.3|71
1646242940000|2022-03-02 17:42:20|10769.2|10766.4|10767|10764.2|10769.8|10766.4|10764.9|10762.1|27
1646242950000|2022-03-02 17:42:30|10766.6|10763.8|10768.4|10765.6|10769.4|10766.6|10764.4|10761.6|23
1646242960000|2022-03-02 17:42:40|10766.4|10763.6|10759.8|10757|10766.4|10763.6|10758.3|10755.5|77
1646242970000|2022-03-02 17:42:50|10760.8|10758|10773.4|10770.6|10775.3|10771.6|10760.8|10756.9|46
1646242980000|2022-03-02 17:43:00|10774.3|10770.3|10770.6|10767.8|10775.5|10771.8|10766.8|10764|67
1646242990000|2022-03-02 17:43:10|10770.8|10768|10775.4|10772.6|10777.3|10773.9|10770.6|10767.8|35
1646243000000|2022-03-02 17:43:20|10776.3|10772.3|10771|10768.2|10778.6|10775.8|10771|10767.3|42
1646243010000|2022-03-02 17:43:30|10771.3|10768.5|10768|10765.2|10774.7|10771.3|10767|10764.2|21
1646243020000|2022-03-02 17:43:40|10768.1|10764.1|10761.9|10757.9|10768.1|10764.4|10760|10757.2|84
1646243030000|2022-03-02 17:43:50|10761.8|10759|10760|10757.2|10763.2|10760.4|10756.4|10751|77
1646243040000|2022-03-02 17:44:00|10760.4|10757.6|10762.9|10760.1|10762.9|10760.1|10759.4|10755.7|22
1646243050000|2022-03-02 17:44:10|10762.4|10759.6|10762.2|10759.4|10763.4|10760.6|10759.4|10756.6|28
1646243060000|2022-03-02 17:44:20|10763.2|10760.4|10759.2|10756.4|10763.3|10760.4|10758.4|10755.6|27
1646243070000|2022-03-02 17:44:30|10758.4|10755.6|10756.9|10754.1|10759.3|10756.4|10756.9|10754.1|19
1646243080000|2022-03-02 17:44:40|10757.5|10754.7|10751.5|10748.7|10758.2|10755.4|10751.2|10748.3|79
1646243090000|2022-03-02 17:44:50|10751.2|10748.4|10751.4|10748.6|10752.3|10749.2|10750.5|10747.7|38
1646243100000|2022-03-02 17:45:00|10750.8|10748|10745.3|10742.5|10751.5|10748.4|10743.2|10740.4|191
1646243110000|2022-03-02 17:45:10|10745.8|10743|10749|10746.2|10751.5|10748.7|10745.8|10743|67
1646243120000|2022-03-02 17:45:20|10749.3|10746.5|10754|10751.2|10755.7|10752.3|10747|10744.2|46
1646243130000|2022-03-02 17:45:30|10753.5|10750.7|10749.7|10746.9|10753.5|10750.7|10743.5|10740.7|81
1646243140000|2022-03-02 17:45:40|10749.5|10746.7|10751.3|10748.5|10753.8|10751|10749.5|10746.7|45
1646243150000|2022-03-02 17:45:50|10751|10748.2|10752.6|10749.8|10752.6|10749.8|10749.4|10746.6|53
1646243160000|2022-03-02 17:46:00|10750.8|10748|10760.2|10757.4|10761.1|10758.2|10749.8|10746.7|88
1646243170000|2022-03-02 17:46:10|10759|10756.2|10761.1|10758.3|10762.1|10759.3|10746.6|10743.8|133
1646243180000|2022-03-02 17:46:20|10761.5|10758.7|10763|10760.2|10766.7|10763.9|10760.6|10757.8|52
1646243190000|2022-03-02 17:46:30|10763.2|10760.4|10762.9|10758.9|10764.3|10761.2|10762.9|10758.9|20
1646243200000|2022-03-02 17:46:40|10762|10759.2|10771.6|10768.8|10775.9|10772|10762|10759.2|56
1646243210000|2022-03-02 17:46:50|10772.1|10769.3|10790.6|10787.8|10795|10790.5|10771.6|10768.8|167
1646243220000|2022-03-02 17:47:00|10790.8|10788|10786|10783.2|10796.6|10790.8|10782.4|10779.6|129
1646243230000|2022-03-02 17:47:10|10785|10782.2|10772.7|10768.7|10785|10782.2|10769.7|10765.7|86
1646243240000|2022-03-02 17:47:20|10772.4|10769.6|10770.4|10767.6|10776.6|10773.8|10770|10766.7|77
1646243250000|2022-03-02 17:47:30|10769.6|10766.8|10765.7|10762.9|10772.1|10769|10765.7|10762.9|57
1646243260000|2022-03-02 17:47:40|10766|10763.2|10774.8|10772|10776.1|10773.1|10765.7|10762.9|45
1646243270000|2022-03-02 17:47:50|10774.3|10771.5|10771.3|10768.5|10774.3|10771.5|10769.3|10766.5|31
1646243280000|2022-03-02 17:48:00|10771.1|10768.3|10775|10772.2|10776.6|10773.8|10768.8|10766|53
1646243290000|2022-03-02 17:48:10|10775.3|10771.3|10776.5|10773.7|10779|10776.2|10774|10770.1|38
1646243300000|2022-03-02 17:48:20|10776.3|10773.5|10777|10774.2|10777|10774.2|10774.2|10771.4|24
1646243310000|2022-03-02 17:48:30|10776.1|10773.3|10777|10774.2|10777|10774.2|10776.1|10773.3|6
1646243320000|2022-03-02 17:48:40|10776.8|10774|10769.3|10766.5|10776.8|10774|10769.3|10766.5|24
1646243330000|2022-03-02 17:48:50|10768.4|10765.6|10769.3|10766.5|10771.8|10766.5|10766.1|10761.8|37
1646243340000|2022-03-02 17:49:00|10769.5|10766.7|10768.1|10765.3|10770.8|10768|10766.6|10763.4|25
1646243350000|2022-03-02 17:49:10|10768.3|10765.5|10769.5|10766.7|10771.8|10769|10768.3|10765.5|17
1646243360000|2022-03-02 17:49:20|10769.3|10766.5|10765.3|10761.3|10769.8|10767|10764.2|10761.1|18
1646243370000|2022-03-02 17:49:30|10764.4|10761.6|10760|10757.2|10768.2|10765.4|10757.8|10753.6|96
1646243380000|2022-03-02 17:49:40|10758.5|10755.7|10751.5|10748.7|10758.5|10755.7|10748.9|10745.5|118
1646243390000|2022-03-02 17:49:50|10752.8|10750|10753.9|10749.9|10756.6|10753.6|10752|10746.6|52
1646243400000|2022-03-02 17:50:00|10753|10750.2|10753.8|10751|10759.4|10756.6|10753|10750.2|35
1646243410000|2022-03-02 17:50:10|10754.6|10751.8|10760.2|10757.4|10762.3|10759.2|10753.8|10750.9|39
1646243420000|2022-03-02 17:50:20|10761|10758.2|10764.7|10761.9|10765.8|10762.9|10761|10758.2|70
1646243430000|2022-03-02 17:50:30|10763.2|10760.4|10765.7|10762.9|10770.6|10765.7|10763.2|10760.4|53
1646243440000|2022-03-02 17:50:40|10766|10763.2|10761.7|10758.9|10766.2|10763.4|10759.8|10757|18
1646243450000|2022-03-02 17:50:50|10762|10759.2|10765.7|10762.9|10767.7|10764.9|10761.9|10759.1|33
1646243460000|2022-03-02 17:51:00|10765.5|10762.7|10763.7|10760.9|10765.5|10762.7|10760.5|10757.7|11
1646243470000|2022-03-02 17:51:10|10764.4|10761.6|10774.1|10771.3|10778.1|10775.1|10764.4|10761.6|150
1646243480000|2022-03-02 17:51:20|10775.1|10772.3|10764.3|10761.5|10775.9|10773.1|10763.5|10757.9|80
1646243490000|2022-03-02 17:51:30|10764.4|10760.4|10766.2|10763.4|10767.8|10764.9|10763.5|10760.4|31
1646243500000|2022-03-02 17:51:40|10765.9|10763.1|10764.1|10761.3|10766.7|10763.9|10763.1|10759.8|15
1646243510000|2022-03-02 17:51:50|10764.5|10760.5|10760.9|10758.1|10764.5|10760.8|10760.1|10757.3|19
1646243520000|2022-03-02 17:52:00|10761.1|10758.3|10760.1|10757.3|10762|10758.9|10759.1|10755.4|20
1646243530000|2022-03-02 17:52:10|10759.8|10757|10756.6|10753.8|10760.9|10758.1|10752.1|10749.3|102
1646243540000|2022-03-02 17:52:20|10757.1|10754.3|10759.6|10756.8|10760.4|10757.6|10757.1|10753.7|9
1646243550000|2022-03-02 17:52:30|10761.1|10758.3|10760.5|10757.7|10761.4|10758.3|10759.6|10756.8|29
1646243560000|2022-03-02 17:52:40|10760.3|10757.5|10763.5|10760.7|10764.3|10761.5|10760.3|10757.5|29
1646243570000|2022-03-02 17:52:50|10763.3|10760.5|10761.5|10758.7|10763.3|10760.5|10759.5|10756.7|14
1646243580000|2022-03-02 17:53:00|10762.8|10760|10763.8|10761|10770.6|10767|10762.8|10760|49
1646243590000|2022-03-02 17:53:10|10764.8|10762|10769.5|10766.7|10770.8|10768|10763.8|10761|12
1646243600000|2022-03-02 17:53:20|10768.9|10766.1|10766|10763.2|10768.9|10766.1|10764.5|10761.7|42
1646243610000|2022-03-02 17:53:30|10765.4|10762.6|10767.5|10764.7|10767.7|10764.9|10764.5|10761.7|40
1646243620000|2022-03-02 17:53:40|10768.6|10764.6|10768.7|10765.9|10769.2|10766.4|10766.5|10763.7|13
1646243630000|2022-03-02 17:53:50|10768.5|10765.7|10775.6|10772.8|10778|10773|10767.5|10764.7|61
1646243640000|2022-03-02 17:54:00|10775.9|10773.1|10776.9|10774.1|10779|10776|10773.1|10770.3|80
1646243650000|2022-03-02 17:54:10|10776.4|10773.6|10766.6|10762.6|10776.4|10773.6|10766.1|10760.3|82
1646243660000|2022-03-02 17:54:20|10764.5|10761.7|10775.9|10773.1|10776.7|10773.9|10763.5|10760.7|71
1646243670000|2022-03-02 17:54:30|10776.9|10774.1|10775.3|10772.5|10777.5|10774.7|10772.2|10769.4|93
1646243680000|2022-03-02 17:54:40|10775.5|10772.7|10778.3|10775.5|10779.8|10776.5|10775.5|10772.7|65
1646243690000|2022-03-02 17:54:50|10778|10775.2|10780.5|10777.7|10781.5|10778.7|10776.9|10774.1|30
1646243700000|2022-03-02 17:55:00|10780.8|10778|10781|10778.2|10781.8|10779|10779.5|10776.7|37
1646243710000|2022-03-02 17:55:10|10781.9|10779.1|10782.1|10779.3|10784.8|10782|10781.5|10778.7|54
1646243720000|2022-03-02 17:55:20|10782.6|10778.6|10780.9|10778.1|10784.1|10781.3|10779.1|10776.3|39
1646243730000|2022-03-02 17:55:30|10778.9|10776.1|10772.3|10769.5|10778.9|10776.1|10769.3|10766.5|56
1646243740000|2022-03-02 17:55:40|10772.9|10770.1|10775.3|10772.5|10775.3|10772.5|10772.1|10769.3|42
1646243750000|2022-03-02 17:55:50|10774.9|10772.1|10776.9|10774.1|10778.9|10776.1|10774.9|10772.1|31
1646243760000|2022-03-02 17:56:00|10778|10774|10780.1|10777.3|10781.1|10778.3|10777.7|10774|35
1646243770000|2022-03-02 17:56:10|10780.3|10777.5|10784.1|10781.3|10786|10783.2|10780.3|10777.5|58
1646243780000|2022-03-02 17:56:20|10784.8|10782|10784.5|10781.7|10790.4|10786.7|10783.3|10780.4|144
1646243790000|2022-03-02 17:56:30|10784.2|10781.4|10778|10775.2|10784.2|10781.4|10778|10775.2|26
1646243800000|2022-03-02 17:56:40|10777.5|10774.7|10775.1|10772.3|10779.9|10774.7|10772.3|10766.7|39
1646243810000|2022-03-02 17:56:50|10774.9|10772.1|10779.9|10777.1|10780.1|10777.3|10773.7|10770.9|20
1646243820000|2022-03-02 17:57:00|10780.8|10776.8|10776.9|10774.1|10780.8|10777.7|10774.9|10768.5|24
1646243830000|2022-03-02 17:57:10|10777.7|10774.9|10778.1|10775.3|10780.4|10777.6|10776.8|10774|23
1646243840000|2022-03-02 17:57:20|10777.5|10774.7|10775.1|10772.3|10778|10774.7|10774.6|10771.8|15
1646243850000|2022-03-02 17:57:30|10773.2|10770.4|10771.9|10769.1|10773.9|10771.1|10770.9|10768.1|32
1646243860000|2022-03-02 17:57:40|10772.5|10769.7|10774.9|10772.1|10777|10774.1|10772.5|10769.7|19
1646243870000|2022-03-02 17:57:50|10775.4|10772.6|10771.1|10768.3|10775.4|10772.6|10764.4|10761.6|114
1646243880000|2022-03-02 17:58:00|10772.3|10769.5|10775.7|10772.9|10779.7|10776.9|10772.3|10769.5|51
1646243890000|2022-03-02 17:58:10|10776.2|10773.4|10778.7|10775.9|10778.9|10776.1|10775.1|10772.3|22
1646243900000|2022-03-02 17:58:20|10778.1|10775.3|10774.7|10771.9|10778.1|10775.3|10772.8|10770|38
1646243910000|2022-03-02 17:58:30|10774.4|10771.6|10772.7|10769.9|10774.4|10771.6|10771.1|10767.8|55
1646243920000|2022-03-02 17:58:40|10772.9|10770.1|10767.5|10764.7|10774.7|10771.9|10765.9|10763.1|69
1646243930000|2022-03-02 17:58:50|10766.9|10764.1|10768.2|10765.4|10769|10766.2|10765.9|10763|56
1646243940000|2022-03-02 17:59:00|10768.5|10765.7|10754.8|10750.8|10769.8|10766.7|10752.9|10749.8|208
1646243950000|2022-03-02 17:59:10|10754.5|10751.7|10764.1|10761.3|10764.1|10761.3|10753.7|10750.9|89
1646243960000|2022-03-02 17:59:20|10765.2|10762.4|10771.5|10768.7|10775.9|10769.5|10765.2|10762.4|78
1646243970000|2022-03-02 17:59:30|10772.1|10769.3|10769.2|10766.4|10772.5|10769.7|10767.7|10764.8|27
1646243980000|2022-03-02 17:59:40|10769.5|10766.7|10759.3|10756.5|10769.7|10766.9|10759.3|10756.5|31
1646243990000|2022-03-02 17:59:50|10760.3|10757.5|10764.6|10760.6|10767.8|10765|10760.3|10757.5|42
1646244000000|2022-03-02 18:00:00|10763.3|10760.5|10761.9|10759.1|10767.4|10763.5|10759.9|10755.3|86
1646244010000|2022-03-02 18:00:10|10762.4|10759.6|10759.9|10757.1|10764.7|10761.9|10759.9|10757.1|69
1646244020000|2022-03-02 18:00:20|10760.9|10758.1|10761.7|10758.9|10763|10759.5|10760.3|10757|56
1646244030000|2022-03-02 18:00:30|10761.3|10758.5|10762.1|10759.3|10763.6|10760.8|10760.6|10757.8|20
1646244040000|2022-03-02 18:00:40|10761.3|10758.5|10760.3|10757.5|10761.4|10758.6|10759.8|10757|20
1646244050000|2022-03-02 18:00:50|10759.7|10756.9|10761.3|10758.5|10762.6|10759.5|10757.2|10754.4|53
1646244060000|2022-03-02 18:01:00|10759.8|10757|10755.9|10753.1|10761.3|10758.5|10755.9|10753|79
1646244070000|2022-03-02 18:01:10|10756|10752|10752.9|10750.1|10756.2|10753.1|10752.4|10749.6|59
1646244080000|2022-03-02 18:01:20|10752.3|10749.5|10755.1|10752.3|10758|10755.2|10752.1|10749.3|49
1646244090000|2022-03-02 18:01:30|10755.4|10752.6|10752.8|10750|10758.4|10755.6|10751.8|10749|80
1646244100000|2022-03-02 18:01:40|10752.6|10749.8|10751.5|10748.7|10753.1|10750.3|10751|10748.2|65
1646244110000|2022-03-02 18:01:50|10752|10749.2|10750.5|10747.7|10753.3|10750.5|10750|10747.2|30
1646244120000|2022-03-02 18:02:00|10750.8|10748|10756.7|10753.9|10758.2|10755.4|10749.6|10746.8|135
1646244130000|2022-03-02 18:02:10|10758.7|10755.9|10755.3|10752.5|10761.2|10758.4|10755.3|10752.5|25
1646244140000|2022-03-02 18:02:20|10755|10752.2|10752.7|10749.9|10756.1|10753.3|10751.9|10749.1|50
1646244150000|2022-03-02 18:02:30|10753|10749|10736.3|10733.5|10753|10749.3|10736.3|10733.5|175
1646244160000|2022-03-02 18:02:40|10736.5|10733.7|10728.3|10725.5|10737.3|10734.5|10726.3|10723.5|254
1646244170000|2022-03-02 18:02:50|10728.7|10724.7|10723.9|10719.9|10728.7|10725|10719.3|10716.5|320
1646244180000|2022-03-02 18:03:00|10724.1|10720.1|10719.4|10716.6|10725.8|10723|10719.4|10716.6|84
1646244190000|2022-03-02 18:03:10|10719.1|10716.3|10710.8|10708|10721.2|10718.4|10710.8|10708|325
1646244200000|2022-03-02 18:03:20|10711.7|10708.9|10706.6|10703.8|10714.7|10711.9|10698.7|10695.9|219
1646244210000|2022-03-02 18:03:30|10707.2|10704.4|10702.6|10699.8|10708.5|10705.6|10702.6|10699.8|123
1646244220000|2022-03-02 18:03:40|10701.8|10699|10700.5|10696.5|10703.4|10700.6|10699.8|10696.5|111
1646244230000|2022-03-02 18:03:50|10699.6|10696.8|10700.7|10697.9|10707.6|10704.2|10699.6|10696|135
1646244240000|2022-03-02 18:04:00|10700.5|10697.7|10707.6|10704.8|10709.7|10706.9|10700.2|10697.4|75
1646244250000|2022-03-02 18:04:10|10708.2|10705.4|10694.2|10691.4|10708.2|10705.4|10693.9|10690.5|98
1646244260000|2022-03-02 18:04:20|10694.8|10692|10686.1|10682.1|10700.6|10697.8|10681.3|10678.5|346
1646244270000|2022-03-02 18:04:30|10686.7|10682.7|10693.2|10690.4|10698.3|10695.5|10681.2|10678.1|240
1646244280000|2022-03-02 18:04:40|10693.8|10691|10693.9|10691.1|10696.5|10693.7|10692.2|10689.4|116
1646244290000|2022-03-02 18:04:50|10693.5|10690.7|10693.6|10690.8|10695.1|10692.3|10690.2|10687.4|102
1646244300000|2022-03-02 18:05:00|10694.1|10691.3|10702.1|10699.3|10703.3|10700.5|10690.8|10688|136
1646244310000|2022-03-02 18:05:10|10700.9|10698.1|10702|10699.2|10704.8|10702|10699.7|10696.9|78
1646244320000|2022-03-02 18:05:20|10702.3|10699.5|10704.2|10701.4|10707.7|10704.7|10701.3|10698.5|121
1646244330000|2022-03-02 18:05:30|10704.4|10701.6|10703|10700.2|10704.9|10701.9|10702.4|10699.6|39
1646244340000|2022-03-02 18:05:40|10703.6|10700.8|10703|10700.2|10703.8|10701|10702.5|10699.7|34
1646244350000|2022-03-02 18:05:50|10702.7|10699.9|10706.3|10703.5|10708.2|10705.4|10702.7|10699.9|38
1646244360000|2022-03-02 18:06:00|10705.8|10703|10698.9|10696.1|10707.7|10704|10698.9|10696.1|97
1646244370000|2022-03-02 18:06:10|10698.4|10695.6|10699.4|10696.6|10707.3|10703.3|10698.4|10695.6|159
1646244380000|2022-03-02 18:06:20|10700.5|10696.5|10696.4|10693.6|10701.7|10698.8|10694.4|10691.6|70
1646244390000|2022-03-02 18:06:30|10697|10694.2|10695.3|10691.3|10697.4|10694.6|10693.5|10690.7|74
1646244400000|2022-03-02 18:06:40|10694|10691.2|10694.3|10691.5|10695.3|10692|10693.4|10690.1|42
1646244410000|2022-03-02 18:06:50|10694|10691.2|10697.5|10693.5|10697.9|10694.2|10694|10690.9|42
1646244420000|2022-03-02 18:07:00|10697.9|10693.9|10699.2|10696.4|10702.1|10699|10696.8|10693.7|35
1646244430000|2022-03-02 18:07:10|10698.8|10696|10697.8|10695|10698.8|10696|10696.5|10693.1|22
1646244440000|2022-03-02 18:07:20|10699.6|10696.8|10707.4|10704.6|10709.4|10706.6|10699.6|10696.8|75
1646244450000|2022-03-02 18:07:30|10707.7|10704.9|10705.4|10702.6|10708.4|10705.6|10703.9|10701.1|52
1646244460000|2022-03-02 18:07:40|10706.4|10703.6|10706.4|10703.6|10713.9|10711.1|10706.1|10703.3|84
1646244470000|2022-03-02 18:07:50|10706.9|10704.1|10708.5|10705.7|10708.9|10706.1|10704.9|10702.1|63
1646244480000|2022-03-02 18:08:00|10708|10705.2|10701.3|10698.5|10708.2|10705.4|10699.2|10696.4|69
1646244490000|2022-03-02 18:08:10|10701.5|10698.7|10704|10701.2|10704|10701.2|10701|10697.9|14
1646244500000|2022-03-02 18:08:20|10703.2|10700.4|10706|10703.2|10706|10703.2|10701.2|10697.9|54
1646244510000|2022-03-02 18:08:30|10705.4|10702.6|10701.2|10698.4|10705.5|10702.7|10701.1|10697.8|79
1646244520000|2022-03-02 18:08:40|10701.4|10698.6|10701.3|10697.3|10705.4|10702.6|10700.2|10696.5|47
1646244530000|2022-03-02 18:08:50|10701.5|10697.5|10700.2|10697.4|10701.5|10697.9|10698.4|10695.6|33
1646244540000|2022-03-02 18:09:00|10700.7|10697.9|10703.2|10700.4|10703.2|10700.4|10700.7|10697.9|16
1646244550000|2022-03-02 18:09:10|10704.2|10701.4|10708.2|10705.4|10710.2|10707.4|10704.2|10701.4|33
1646244560000|2022-03-02 18:09:20|10708.4|10705.6|10715.9|10713.1|10716.6|10713.8|10708.2|10705.4|66
1646244570000|2022-03-02 18:09:30|10716.1|10713.3|10717.3|10714.5|10717.9|10715.1|10715.9|10713.1|33
1646244580000|2022-03-02 18:09:40|10717.6|10714.8|10717.3|10714.5|10720.6|10717.8|10715.7|10712.9|140
1646244590000|2022-03-02 18:09:50|10716.3|10713.5|10721.1|10718.3|10721.1|10718.3|10715.8|10713|47
1646244600000|2022-03-02 18:10:00|10722|10719.2|10726|10723.2|10726.9|10724.1|10718.1|10715.3|151
1646244610000|2022-03-02 18:10:10|10726.3|10723.5|10733.7|10730.9|10740.9|10738.1|10725.7|10722.9|243
1646244620000|2022-03-02 18:10:20|10734|10731.2|10746.1|10743.3|10749.3|10746.5|10733.5|10730.7|102
1646244630000|2022-03-02 18:10:30|10745.8|10743|10740.1|10737.3|10747.2|10743.8|10739.8|10737|87
1646244640000|2022-03-02 18:10:40|10740.3|10737.5|10745.4|10741.4|10746.1|10743.3|10739.1|10736|63
1646244650000|2022-03-02 18:10:50|10745.1|10742.3|10744.1|10741.3|10746|10742.6|10740.6|10737.8|37
1646244660000|2022-03-02 18:11:00|10743.9|10741.1|10742.4|10739.6|10743.9|10741.1|10739.4|10736.6|37
1646244670000|2022-03-02 18:11:10|10742.6|10739.8|10751.9|10749.1|10755.9|10753.1|10742.3|10738.2|122
1646244680000|2022-03-02 18:11:20|10752.3|10749.5|10757.8|10753.8|10759.1|10754.9|10749.3|10746.5|159
1646244690000|2022-03-02 18:11:30|10757.2|10754.4|10749.7|10746.9|10758.8|10755.9|10748.4|10745.6|79
1646244700000|2022-03-02 18:11:40|10748.8|10746|10748.7|10745.9|10750.7|10746|10742.9|10740|96
1646244710000|2022-03-02 18:11:50|10749.3|10745.3|10748.7|10745.9|10754.6|10751.7|10746.5|10743.7|49
1646244720000|2022-03-02 18:12:00|10749|10746.2|10740|10737.2|10749|10746.2|10740|10737.2|54
1646244730000|2022-03-02 18:12:10|10738.4|10735.6|10730.9|10728.1|10739.6|10736.5|10727.7|10724.3|172
1646244740000|2022-03-02 18:12:20|10731.8|10727.8|10729.7|10726.9|10734.4|10731.6|10729.1|10725.1|75
1646244750000|2022-03-02 18:12:30|10729.1|10726.3|10734.3|10731.5|10734.8|10732|10728.9|10726.1|87
1646244760000|2022-03-02 18:12:40|10734.5|10731.7|10728.5|10725.7|10734.8|10731.7|10727.8|10725|70
1646244770000|2022-03-02 18:12:50|10728.7|10725.9|10740.8|10736.8|10743.5|10737.7|10728.7|10725.9|74
1646244780000|2022-03-02 18:13:00|10740.7|10737.9|10740.5|10737.7|10743.8|10740.7|10739.5|10736.4|37
1646244790000|2022-03-02 18:13:10|10740.8|10738|10739.8|10737|10743.8|10741|10738.3|10735.5|34
1646244800000|2022-03-02 18:13:20|10740.3|10737.5|10738.3|10735.5|10742.4|10739.3|10737.5|10734.6|46
1646244810000|2022-03-02 18:13:30|10738.6|10734.6|10735.1|10732.3|10738.6|10734.6|10734.9|10732.1|25
1646244820000|2022-03-02 18:13:40|10735.7|10732.9|10736.5|10733.7|10739.6|10736.8|10735.3|10731.9|32
1646244830000|2022-03-02 18:13:50|10736.7|10733.9|10738.3|10735.5|10738.8|10736|10734.6|10731.8|28
1646244840000|2022-03-02 18:14:00|10740.8|10738|10737.7|10734.9|10741.8|10739|10736.5|10733.7|40
1646244850000|2022-03-02 18:14:10|10737.4|10734.6|10737.3|10734.5|10743.5|10740.7|10737.3|10734.5|22
1646244860000|2022-03-02 18:14:20|10738.3|10735.5|10736.3|10733.5|10738.3|10735.5|10734.1|10731.2|51
1646244870000|2022-03-02 18:14:30|10736.1|10733.3|10747.7|10744.9|10749|10746.2|10735.8|10733|83
1646244880000|2022-03-02 18:14:40|10748.1|10745.3|10746.9|10744.1|10750.7|10747.9|10744.9|10742.1|59
1646244890000|2022-03-02 18:14:50|10745.9|10743.1|10747.7|10744.9|10755.3|10748.7|10745.3|10742.5|111
1646244900000|2022-03-02 18:15:00|10748|10745.2|10743.7|10740.9|10748.2|10745.4|10743.7|10740.8|74
1646244910000|2022-03-02 18:15:10|10744|10741.2|10733.3|10730.5|10744.7|10741.9|10733.3|10730.5|65
1646244920000|2022-03-02 18:15:20|10733.8|10731|10732.1|10729.3|10735.2|10732.1|10731.3|10728.5|56
1646244930000|2022-03-02 18:15:30|10733.9|10731.1|10736.1|10733.3|10736.1|10733.3|10731.8|10729|43
1646244940000|2022-03-02 18:15:40|10736.7|10733.9|10739.4|10736.6|10744.2|10741.4|10735.7|10732.9|58
1646244950000|2022-03-02 18:15:50|10740.7|10737.9|10742.4|10739.6|10742.6|10739.8|10739.9|10737|40
1646244960000|2022-03-02 18:16:00|10744.4|10741.6|10759.8|10757|10759.8|10757|10744.1|10741.2|183
1646244970000|2022-03-02 18:16:10|10759.5|10756.7|10767.8|10765|10777|10774.2|10759.3|10756.5|347
1646244980000|2022-03-02 18:16:20|10768.4|10765.6|10771.9|10769.1|10776.4|10773.6|10766|10763.2|270
1646244990000|2022-03-02 18:16:30|10771|10768.2|10776|10773.2|10776.5|10773.7|10768.6|10765.8|141
1646245000000|2022-03-02 18:16:40|10777|10774.2|10773.2|10770.4|10779.8|10777|10770.2|10767.4|134
1646245010000|2022-03-02 18:16:50|10773.4|10770.6|10787.8|10785|10787.8|10785|10770.4|10767.6|133
1646245020000|2022-03-02 18:17:00|10787.2|10784.4|10794.4|10790.4|10798.2|10793.6|10783.5|10780.1|180
1646245030000|2022-03-02 18:17:10|10795.2|10791.2|10802.5|10799.7|10804.8|10799.7|10792.3|10788.7|310
1646245040000|2022-03-02 18:17:20|10802.1|10799.3|10797.7|10794.9|10802.6|10799.3|10797.4|10794.6|99
1646245050000|2022-03-02 18:17:30|10796.9|10794.1|10793.3|10790.5|10798.2|10794.5|10793.3|10790.4|92
1646245060000|2022-03-02 18:17:40|10793.6|10790.8|10793.1|10790.3|10796.1|10793.3|10792.3|10789.5|48
1646245070000|2022-03-02 18:17:50|10791.8|10789|10792.5|10789.7|10793|10790.2|10785.8|10782.7|82
1646245080000|2022-03-02 18:18:00|10792.8|10790|10805.5|10802.7|10806.8|10804|10792.8|10790|202
1646245090000|2022-03-02 18:18:10|10806.1|10803.3|10803.7|10800.9|10806.1|10803.3|10796.4|10792.9|106
1646245100000|2022-03-02 18:18:20|10804.8|10800.8|10808.9|10806.1|10814.1|10811.3|10803.7|10800|217
1646245110000|2022-03-02 18:18:30|10809.1|10806.3|10806.5|10803.7|10809.1|10806.3|10804.9|10801.8|62
1646245120000|2022-03-02 18:18:40|10805.7|10802.9|10808|10804|10809.2|10806.1|10803.1|10800|35
1646245130000|2022-03-02 18:18:50|10807.9|10805.1|10800.6|10796.6|10808.1|10805.3|10799.7|10796.6|90
1646245140000|2022-03-02 18:19:00|10800.3|10797.5|10807.5|10804.7|10809.6|10806.8|10798.5|10794.9|68
1646245150000|2022-03-02 18:19:10|10807.1|10804.3|10817.6|10814.8|10821.4|10818.2|10807.1|10802.5|115
1646245160000|2022-03-02 18:19:20|10818.7|10815.9|10817.4|10814.6|10819.1|10816.3|10815.3|10812.4|70
1646245170000|2022-03-02 18:19:30|10817.9|10815.1|10818.7|10815.9|10823|10819.9|10817.7|10814.6|66
1646245180000|2022-03-02 18:19:40|10818.4|10815.6|10824.1|10821.3|10827.4|10824.4|10818.2|10815.4|284
1646245190000|2022-03-02 18:19:50|10824.7|10821.9|10826.1|10823.3|10830.3|10825.1|10822.3|10819.5|179
1646245200000|2022-03-02 18:20:00|10825.9|10823.1|10825.7|10822.9|10832.8|10830|10825.7|10822.9|185
1646245210000|2022-03-02 18:20:10|10825.5|10822.7|10826.7|10823.9|10828.6|10825.8|10823|10820.2|137
1646245220000|2022-03-02 18:20:20|10827.5|10824.7|10827.5|10824.7|10828.6|10825.8|10825.5|10822.7|39
1646245230000|2022-03-02 18:20:30|10828.5|10825.7|10832.9|10830.1|10833.2|10830.4|10821.9|10819.1|137
1646245240000|2022-03-02 18:20:40|10834|10831.2|10825.6|10822.8|10835.2|10832.4|10824.1|10821|215
1646245250000|2022-03-02 18:20:50|10825.4|10822.6|10827.1|10824.3|10827.1|10824.3|10821.7|10818.9|76
1646245260000|2022-03-02 18:21:00|10826.5|10823.7|10824.9|10822.1|10827.2|10824.4|10821.9|10819.1|59
1646245270000|2022-03-02 18:21:10|10825.3|10822.5|10830.3|10827.5|10831.5|10828.7|10825.3|10822.5|69
1646245280000|2022-03-02 18:21:20|10830.7|10827.9|10844.2|10841.4|10846.3|10843.2|10830.7|10826.8|218
1646245290000|2022-03-02 18:21:30|10845.5|10841.5|10844.4|10841.6|10849.3|10846.5|10843.1|10838.8|179
1646245300000|2022-03-02 18:21:40|10845.3|10841.3|10839.3|10836.5|10845.5|10842.1|10836.8|10834|82
1646245310000|2022-03-02 18:21:50|10838.4|10834.4|10836.8|10834|10839.5|10836.7|10834.3|10831.5|46
1646245320000|2022-03-02 18:22:00|10836.6|10832.6|10845.6|10842.8|10846.4|10842.8|10833.8|10831|112
1646245330000|2022-03-02 18:22:10|10845.1|10842.3|10843.7|10839.7|10846.1|10843.3|10841.6|10838.3|90
1646245340000|2022-03-02 18:22:20|10842.6|10839.8|10840|10837.2|10843.9|10841.1|10839.8|10837|65
1646245350000|2022-03-02 18:22:30|10839.2|10836.4|10839.8|10837|10842.7|10839.9|10836.9|10830.4|170
1646245360000|2022-03-02 18:22:40|10839.6|10836.8|10840.8|10838|10840.9|10838|10838.3|10835.5|34
1646245370000|2022-03-02 18:22:50|10841.2|10838.4|10839.8|10837|10841.9|10839|10836.7|10833.9|140
1646245380000|2022-03-02 18:23:00|10839.2|10836.4|10837.2|10834.4|10839.8|10837|10836.2|10833.4|51
1646245390000|2022-03-02 18:23:10|10836.8|10834|10816.1|10813.3|10836.8|10834|10813.5|10808.7|349
1646245400000|2022-03-02 18:23:20|10815.9|10813.1|10810.9|10808.1|10819|10816.1|10808.9|10806.1|85
1646245410000|2022-03-02 18:23:30|10811.8|10809|10799.9|10797.1|10814|10811.1|10799.9|10795.5|145
1646245420000|2022-03-02 18:23:40|10799|10796.2|10795.3|10792.5|10799.3|10796.5|10793.3|10789.9|147
1646245430000|2022-03-02 18:23:50|10794.4|10791.6|10788.3|10785.5|10798|10795.2|10787.7|10784.9|79
1646245440000|2022-03-02 18:24:00|10787.3|10784.5|10781.9|10779.1|10792.4|10789.3|10780.9|10777.2|145
1646245450000|2022-03-02 18:24:10|10782.4|10779.6|10790.1|10787.3|10795|10792|10782.4|10779.6|148
1646245460000|2022-03-02 18:24:20|10796.9|10786.9|10793.7|10790.9|10798|10795.2|10792.9|10786.9|182
1646245470000|2022-03-02 18:24:30|10792.9|10790.1|10789.3|10786.5|10793.6|10790.7|10788.5|10785.4|53
1646245480000|2022-03-02 18:24:40|10790.4|10786.4|10784.9|10782.1|10790.4|10786.7|10783.8|10781|87
1646245490000|2022-03-02 18:24:50|10783.9|10781.1|10789.7|10786.9|10794.4|10791.6|10776.9|10773.4|308
1646245500000|2022-03-02 18:25:00|10790.7|10787.9|10785.5|10782.7|10791|10787.9|10785.1|10782.3|83
1646245510000|2022-03-02 18:25:10|10785.3|10782.5|10778.6|10774.6|10785.4|10782.6|10777.5|10773.1|91
1646245520000|2022-03-02 18:25:20|10778.5|10775.7|10783.3|10780.5|10783.6|10780.8|10777.7|10774.6|109
1646245530000|2022-03-02 18:25:30|10784.6|10781.8|10777.8|10773.8|10787|10784.2|10776.7|10773.8|170
1646245540000|2022-03-02 18:25:40|10776.9|10774.1|10780.1|10777.3|10780.1|10777.3|10771.1|10768.2|183
1646245550000|2022-03-02 18:25:50|10782.1|10779.3|10775|10772.2|10785.8|10782.9|10773.3|10770.5|69
1646245560000|2022-03-02 18:26:00|10774.8|10772|10775.4|10771.4|10776.4|10772.7|10771.2|10768.4|59
1646245570000|2022-03-02 18:26:10|10774.5|10771.7|10775.5|10772.7|10778|10774.3|10774|10771.2|44
1646245580000|2022-03-02 18:26:20|10775.3|10772.5|10776.6|10772.6|10777.6|10774.1|10773.5|10770.6|33
1646245590000|2022-03-02 18:26:30|10776|10772|10775.1|10772.3|10780.5|10774.4|10771.4|10768.6|54
1646245600000|2022-03-02 18:26:40|10775.3|10772.5|10772.1|10769.3|10778|10774.1|10770.6|10767.6|126
1646245610000|2022-03-02 18:26:50|10771.8|10769|10773.8|10769.8|10777.7|10771.1|10771.1|10767.1|30
1646245620000|2022-03-02 18:27:00|10772.9|10770.1|10776.2|10772.2|10776.4|10772.5|10769.9|10767.1|54
1646245630000|2022-03-02 18:27:10|10775.1|10772.3|10776.1|10773.3|10778.1|10773.3|10771.1|10768|41
1646245640000|2022-03-02 18:27:20|10775.9|10773.1|10775.4|10771.4|10782.1|10779.3|10775.4|10769.5|111
1646245650000|2022-03-02 18:27:30|10775.1|10772.3|10772.5|10769.7|10776.5|10772.3|10770.2|10764.7|55
1646245660000|2022-03-02 18:27:40|10773.4|10769.4|10784.5|10780.5|10784.5|10780.9|10773.3|10769.4|77
1646245670000|2022-03-02 18:27:50|10784.3|10780.3|10784|10774|10787|10784.2|10779.1|10773.2|139
1646245680000|2022-03-02 18:28:00|10784.2|10774.2|10783.8|10781|10784.7|10781|10780.1|10774.2|59
1646245690000|2022-03-02 18:28:10|10783.9|10779.9|10778.7|10775.9|10787.4|10781.2|10778.3|10775|62
1646245700000|2022-03-02 18:28:20|10779.5|10776.7|10774.9|10772.1|10782.5|10776.7|10773.9|10770.8|74
1646245710000|2022-03-02 18:28:30|10774.7|10771.9|10762.7|10759.9|10779.3|10773.9|10756.4|10753.6|229
1646245720000|2022-03-02 18:28:40|10763|10760.2|10764.3|10761.5|10768.5|10765.7|10763|10759.8|38
1646245730000|2022-03-02 18:28:50|10763.7|10760.9|10763.7|10760.9|10766|10763.2|10762.3|10759.4|47
1646245740000|2022-03-02 18:29:00|10764.3|10761.5|10765.5|10762.7|10775|10770|10764.3|10760.5|109
1646245750000|2022-03-02 18:29:10|10764.5|10761.7|10766.4|10762.4|10769.9|10766.2|10764.5|10758.3|75
1646245760000|2022-03-02 18:29:20|10767.3|10764.5|10765.7|10762.9|10770.3|10766.7|10760.7|10757.9|66
1646245770000|2022-03-02 18:29:30|10766.6|10762.6|10768.6|10764.6|10773|10770.2|10766.5|10761.1|160
1646245780000|2022-03-02 18:29:40|10768.7|10765.9|10771.1|10768.3|10771.8|10769|10767.1|10764.2|56
1646245790000|2022-03-02 18:29:50|10770.5|10767.7|10768.6|10764.6|10770.6|10767.8|10765.5|10759.5|52
1646245800000|2022-03-02 18:30:00|10768.3|10765.5|10765.9|10763.1|10768.6|10765.7|10765.1|10762|55
1646245810000|2022-03-02 18:30:10|10766.2|10763.4|10765.1|10762.3|10768.1|10765.3|10765.1|10762.3|45
1646245820000|2022-03-02 18:30:20|10764.7|10761.9|10762.9|10760.1|10766.7|10763.9|10760.5|10753.5|69
1646245830000|2022-03-02 18:30:30|10763.1|10760.3|10766.7|10763.9|10774.3|10767.1|10763.1|10760.3|49
1646245840000|2022-03-02 18:30:40|10767.5|10764.7|10774.7|10771.9|10775.8|10772.8|10767.5|10764.6|56
1646245850000|2022-03-02 18:30:50|10774.5|10771.7|10775.3|10772.5|10776.8|10774|10772.5|10769.7|61
1646245860000|2022-03-02 18:31:00|10776.4|10772.4|10781.1|10778.3|10781.4|10778.3|10774.8|10772|65
1646245870000|2022-03-02 18:31:10|10779.4|10776.6|10794.2|10790.2|10797.7|10791|10778.7|10772.2|72
1646245880000|2022-03-02 18:31:20|10793.9|10791.1|10790.9|10788.1|10794.5|10791.1|10789.8|10784.5|60
1646245890000|2022-03-02 18:31:30|10792.1|10789.3|10791.6|10788.8|10792.4|10789.3|10789.1|10786.3|45
1646245900000|2022-03-02 18:31:40|10791.3|10788.5|10797.2|10793.2|10803.7|10796.5|10791.3|10788.5|82
1646245910000|2022-03-02 18:31:50|10796.9|10792.9|10804.6|10801.8|10807.4|10801.8|10793.8|10790.2|134
1646245920000|2022-03-02 18:32:00|10804.8|10802|10810.1|10807.3|10810.9|10807.8|10802.6|10799.2|53
1646245930000|2022-03-02 18:32:10|10809.6|10806.8|10810.9|10806.9|10817.2|10810.8|10808.8|10805.7|79
1646245940000|2022-03-02 18:32:20|10810.6|10807.8|10808.8|10806|10811.4|10807.8|10803.3|10798.9|59
1646245950000|2022-03-02 18:32:30|10809.9|10805.9|10812.7|10808.7|10814.7|10811.4|10809.6|10805.9|34
1646245960000|2022-03-02 18:32:40|10812.4|10809.6|10814.2|10811.4|10816.4|10811.7|10812.1|10806.2|32
1646245970000|2022-03-02 18:32:50|10814.4|10811.6|10818.7|10815.9|10820|10816.4|10814.4|10810|54
1646245980000|2022-03-02 18:33:00|10818.5|10815.7|10817.4|10814.6|10822.2|10815.7|10816.8|10812|34
1646245990000|2022-03-02 18:33:10|10820.4|10810.4|10821.5|10817.5|10822.3|10818.6|10814.3|10810.4|67
1646246000000|2022-03-02 18:33:20|10820.4|10817.6|10819.5|10816.7|10822.4|10818.4|10816.3|10811.2|48
1646246010000|2022-03-02 18:33:30|10819.3|10816.5|10818.8|10816|10819.8|10817|10817.5|10814.6|26
1646246020000|2022-03-02 18:33:40|10819.1|10815.1|10817.5|10813.5|10819.8|10816.3|10815.3|10809.4|35
1646246030000|2022-03-02 18:33:50|10816.6|10813.8|10816.6|10813.8|10818.6|10815.8|10816.3|10812.9|43
1646246040000|2022-03-02 18:34:00|10817.1|10814.3|10805|10802.2|10817.6|10814.8|10802.9|10798.9|110
1646246050000|2022-03-02 18:34:10|10804.1|10801.3|10807.5|10803.5|10813.3|10809.4|10804.1|10800.8|94
1646246060000|2022-03-02 18:34:20|10808.3|10804.3|10804.3|10800.3|10809.3|10806.4|10803.2|10797|41
1646246070000|2022-03-02 18:34:30|10804.1|10800.1|10802.4|10799.6|10804.5|10801.5|10801.5|10798.7|44
1646246080000|2022-03-02 18:34:40|10805.3|10802.5|10810.1|10806.1|10811.7|10808.6|10805.3|10799.8|61
1646246090000|2022-03-02 18:34:50|10809.8|10807|10811.6|10808.8|10815.1|10811.2|10809.5|10806.1|49
1646246100000|2022-03-02 18:35:00|10811.9|10807.9|10798.4|10795.6|10811.9|10809|10796.6|10792.2|115
1646246110000|2022-03-02 18:35:10|10798.2|10795.4|10785.4|10782.6|10798.4|10795.6|10784.6|10779|154
1646246120000|2022-03-02 18:35:20|10786|10783.2|10785.9|10781.9|10789.7|10786.6|10783.2|10780.4|111
1646246130000|2022-03-02 18:35:30|10785|10782.2|10785.7|10781.7|10788.4|10782.8|10781.8|10777.2|70
1646246140000|2022-03-02 18:35:40|10785.5|10781.5|10787.3|10783.3|10789.2|10783.6|10783.7|10779.2|48
1646246150000|2022-03-02 18:35:50|10786.4|10783.6|10793.8|10791|10793.8|10791|10785.9|10779.2|46
1646246160000|2022-03-02 18:36:00|10794.1|10790.1|10788.3|10784.3|10801.6|10794.5|10786.3|10781|85
1646246170000|2022-03-02 18:36:10|10788.5|10784.5|10792.1|10788.1|10795.6|10788.3|10788.2|10784.5|30
1646246180000|2022-03-02 18:36:20|10791|10788.2|10783.3|10779.3|10793.2|10788.4|10783|10779.1|42
1646246190000|2022-03-02 18:36:30|10783|10780.2|10775.8|10773|10783.6|10780.2|10773.6|10770.2|74
1646246200000|2022-03-02 18:36:40|10776.6|10773.8|10778.9|10774.9|10779.7|10776|10776.6|10773.7|23
1646246210000|2022-03-02 18:36:50|10778.6|10775.8|10780.7|10776.7|10780.7|10777.8|10778.6|10774.9|13
1646246220000|2022-03-02 18:37:00|10780.9|10776.9|10785.2|10782.4|10789.8|10785.6|10779.9|10776.9|70
1646246230000|2022-03-02 18:37:10|10785.3|10781.3|10788.3|10784.3|10788.6|10785.2|10784.2|10777.8|20
1646246240000|2022-03-02 18:37:20|10787.4|10784.6|10790.9|10786.9|10794.6|10791.1|10787.4|10783.6|45
1646246250000|2022-03-02 18:37:30|10791.7|10787.7|10788.8|10786|10793.6|10789.8|10788.8|10783.4|28
1646246260000|2022-03-02 18:37:40|10788.6|10785.8|10788.5|10785.7|10791.6|10786|10785.8|10779.6|27
1646246270000|2022-03-02 18:37:50|10788.1|10784.1|10790.1|10786.1|10790.1|10786.1|10787.5|10784.1|6
1646246280000|2022-03-02 18:38:00|10788.8|10786|10792.7|10788.7|10799.7|10794.6|10788.8|10786|106
1646246290000|2022-03-02 18:38:10|10792.4|10789.6|10791.5|10787.5|10797.7|10790.6|10789.4|10783.8|38
1646246300000|2022-03-02 18:38:20|10791.4|10788.6|10795.4|10792.6|10795.5|10792.6|10790.3|10784.2|35
1646246310000|2022-03-02 18:38:30|10794.9|10792.1|10793.6|10790.8|10798.2|10792.6|10791.9|10788.2|16
1646246320000|2022-03-02 18:38:40|10793.8|10791|10790.8|10788|10794.7|10791|10790.8|10788|14
1646246330000|2022-03-02 18:38:50|10791.7|10787.7|10792.4|10788.4|10796.1|10793.3|10788.8|10785.1|37
1646246340000|2022-03-02 18:39:00|10792.2|10788.2|10791|10788.2|10793.4|10788.2|10790.6|10783.4|16
1646246350000|2022-03-02 18:39:10|10791.6|10788.8|10789.8|10787|10793.8|10791|10789.8|10783.4|27
1646246360000|2022-03-02 18:39:20|10790.1|10786.1|10792.3|10788.3|10795.6|10790.2|10789.2|10785.6|14
1646246370000|2022-03-02 18:39:30|10795|10785|10787.6|10784.8|10795|10788.6|10787.4|10781.6|24
1646246380000|2022-03-02 18:39:40|10788.5|10784.5|10788.7|10784.7|10789.9|10786|10787.6|10783.9|16
1646246390000|2022-03-02 18:39:50|10787.8|10785|10785.6|10782.8|10788.6|10785|10784.8|10778.6|29
1646246400000|2022-03-02 18:40:00|10785.9|10781.9|10786.5|10783.7|10796|10789.9|10785.6|10781.4|96
1646246410000|2022-03-02 18:40:10|10786.6|10783.8|10784.6|10781.8|10788.5|10784.8|10784.6|10781.8|62
1646246420000|2022-03-02 18:40:20|10783.3|10780.5|10786.9|10782.9|10786.9|10783.6|10782|10776.6|105
1646246430000|2022-03-02 18:40:30|10786.7|10782.7|10785.2|10782.4|10787.1|10784.2|10784.4|10781.6|40
1646246440000|2022-03-02 18:40:40|10787.3|10783.3|10790.5|10786.5|10791.4|10787.2|10786.5|10781.4|30
1646246450000|2022-03-02 18:40:50|10790.2|10787.4|10800.4|10797.6|10801.2|10798.4|10789.4|10786.5|114
1646246460000|2022-03-02 18:41:00|10799.4|10796.6|10800.3|10797.5|10802.4|10798.7|10795|10791.6|101
1646246470000|2022-03-02 18:41:10|10800.8|10796.8|10807.8|10803.8|10809.5|10803.9|10798.7|10795|89
1646246480000|2022-03-02 18:41:20|10808|10804|10808.9|10806.1|10811.5|10806.1|10803.9|10797.9|79
1646246490000|2022-03-02 18:41:30|10809.8|10805.8|10813.6|10809.6|10814.1|10809.9|10806.8|10804|95
1646246500000|2022-03-02 18:41:40|10812.7|10809.9|10810.7|10807.9|10824.8|10817.8|10810.4|10807.5|100
1646246510000|2022-03-02 18:41:50|10809.8|10807|10814.4|10810.4|10816.4|10812.7|10808.3|10805.5|53
1646246520000|2022-03-02 18:42:00|10814.1|10811.3|10814.8|10810.8|10814.8|10811.3|10810.1|10806.4|84
1646246530000|2022-03-02 18:42:10|10813.7|10810.9|10818.4|10814.4|10821.4|10814.6|10810.9|10805.7|69
1646246540000|2022-03-02 18:42:20|10818.3|10815.5|10819.7|10815.7|10819.7|10815.7|10814|10811.1|43
1646246550000|2022-03-02 18:42:30|10819.4|10816.6|10820.7|10816.7|10826.8|10824|10819.4|10815.9|89
1646246560000|2022-03-02 18:42:40|10821.7|10817.7|10820.8|10818|10824.4|10820.2|10818.3|10814.2|71
1646246570000|2022-03-02 18:42:50|10821.7|10817.7|10822.1|10818.1|10822.1|10818.1|10817.9|10815.1|57
1646246580000|2022-03-02 18:43:00|10821.9|10817.9|10824.8|10822|10835.5|10829|10821.9|10817.9|461
1646246590000|2022-03-02 18:43:10|10826|10822.6|10830.4|10827.6|10831.8|10828.9|10825.4|10822.6|193
1646246600000|2022-03-02 18:43:20|10830.1|10827.3|10832.5|10829.7|10835.4|10832.3|10825.5|10822.7|153
1646246610000|2022-03-02 18:43:30|10833.4|10829.4|10829.9|10827.1|10837.5|10834.7|10829.9|10827.1|105
1646246620000|2022-03-02 18:43:40|10830.7|10827.9|10825.4|10822.6|10830.7|10827.9|10824|10820.5|66
1646246630000|2022-03-02 18:43:50|10825.7|10821.7|10817.8|10815|10829.1|10823.6|10816.6|10813|104
1646246640000|2022-03-02 18:44:00|10817.4|10814.6|10809.8|10807|10818.1|10814.8|10809|10806.2|87
1646246650000|2022-03-02 18:44:10|10810|10807.2|10805.5|10801.5|10810|10807.2|10799.8|10794.6|199
1646246660000|2022-03-02 18:44:20|10805.7|10801.7|10805.7|10802.9|10806.8|10804|10802.6|10799.8|79
1646246670000|2022-03-02 18:44:30|10806.8|10804|10804.2|10801.4|10811.2|10808.4|10802.8|10800|65
1646246680000|2022-03-02 18:44:40|10804.6|10801.8|10806.6|10803.8|10807.7|10804.6|10803.6|10800.8|36
1646246690000|2022-03-02 18:44:50|10808.9|10806.1|10807.2|10804.4|10808.9|10806.1|10805.4|10802.6|51
1646246700000|2022-03-02 18:45:00|10806.9|10804.1|10809.2|10806.4|10815.5|10812.7|10805|10802.2|66
1646246710000|2022-03-02 18:45:10|10809|10806.2|10796.4|10793.6|10809|10806.2|10795|10791.9|114
1646246720000|2022-03-02 18:45:20|10794.5|10791.7|10799.8|10797|10800.9|10798.1|10794.5|10791.7|81
1646246730000|2022-03-02 18:45:30|10800.4|10797.6|10801|10798.2|10802.8|10800|10798.8|10796|73
1646246740000|2022-03-02 18:45:40|10802.7|10798.7|10804.5|10801.7|10805.8|10803|10800|10797.2|44
1646246750000|2022-03-02 18:45:50|10804|10801.2|10807.4|10804.6|10807.4|10804.6|10798.5|10795.7|67
1646246760000|2022-03-02 18:46:00|10808|10805.2|10822.6|10818.6|10826.9|10819.4|10807.8|10805|111
1646246770000|2022-03-02 18:46:10|10820.7|10817.9|10815.9|10813.1|10820.7|10817.9|10813.9|10811.1|54
1646246780000|2022-03-02 18:46:20|10815.4|10812.6|10817.8|10813.8|10818.6|10814.9|10813.9|10811|27
1646246790000|2022-03-02 18:46:30|10816.9|10814.1|10817.5|10814.7|10822.8|10819.9|10815.9|10813.1|82
1646246800000|2022-03-02 18:46:40|10816.7|10813.9|10811|10808.2|10817.6|10814.7|10810.7|10807.9|45
1646246810000|2022-03-02 18:46:50|10810.5|10807.7|10805.6|10802.8|10810.5|10807.7|10804.8|10801.9|90
1646246820000|2022-03-02 18:47:00|10806.5|10803.7|10810.5|10806.5|10811.1|10808.3|10806.5|10803.5|64
1646246830000|2022-03-02 18:47:10|10810.2|10807.4|10806.2|10803.4|10814|10810.9|10802.4|10799.6|188
1646246840000|2022-03-02 18:47:20|10805.6|10802.8|10806|10802|10809|10806.1|10805.2|10801.5|29
1646246850000|2022-03-02 18:47:30|10805.2|10802.4|10805.8|10801.8|10806|10802.5|10803.7|10800.9|13
1646246860000|2022-03-02 18:47:40|10805.7|10802.9|10810.7|10807.9|10811.3|10807.9|10805.7|10802.9|19
1646246870000|2022-03-02 18:47:50|10810.2|10807.4|10810.3|10807.5|10810.3|10807.5|10805.3|10802.4|51
1646246880000|2022-03-02 18:48:00|10810.5|10807.7|10811.3|10808.5|10812.4|10809.5|10808|10805.2|38
1646246890000|2022-03-02 18:48:10|10810.3|10807.5|10808.7|10805.9|10812.2|10809.4|10807.9|10805.1|38
1646246900000|2022-03-02 18:48:20|10807.9|10805.1|10810.7|10807.9|10812.7|10809.9|10806.9|10801.5|42
1646246910000|2022-03-02 18:48:30|10812.4|10808.4|10808.1|10805.3|10812.4|10808.9|10805.6|10801.5|71
1646246920000|2022-03-02 18:48:40|10809.1|10806.3|10800.6|10797.8|10809.1|10806.3|10800.6|10797.8|150
1646246930000|2022-03-02 18:48:50|10800.8|10798|10801.1|10798.3|10801.1|10798.3|10799.5|10796.5|66
1646246940000|2022-03-02 18:49:00|10800.1|10797.3|10798.9|10796.1|10801.1|10798.3|10797.4|10794.6|106
1646246950000|2022-03-02 18:49:10|10799.8|10797|10798.8|10796|10804|10801.2|10797.8|10795|104
1646246960000|2022-03-02 18:49:20|10798.3|10795.5|10805.4|10802.6|10805.4|10802.6|10795.2|10792.4|126
1646246970000|2022-03-02 18:49:30|10805.6|10802.8|10807.6|10804.8|10810.4|10807.6|10805.6|10802.8|74
1646246980000|2022-03-02 18:49:40|10809|10806.2|10805.3|10802.5|10811.7|10808.9|10802.3|10799.5|59
1646246990000|2022-03-02 18:49:50|10805.8|10803|10804.3|10801.5|10806.3|10803.5|10802.8|10800|22
1646247000000|2022-03-02 18:50:00|10804.1|10801.3|10811.5|10808.7|10811.5|10808.7|10803.8|10801|81
1646247010000|2022-03-02 18:50:10|10811.2|10808.4|10816.8|10814|10816.8|10814|10809.7|10806.9|67
1646247020000|2022-03-02 18:50:20|10817.7|10814.9|10812.6|10809.8|10820|10816.6|10812.6|10809.8|65
1646247030000|2022-03-02 18:50:30|10811.8|10809|10804.8|10802|10811.8|10809|10801.7|10798.9|93
1646247040000|2022-03-02 18:50:40|10805.7|10802.9|10808.1|10805.3|10808.2|10805.3|10804.8|10802|25
1646247050000|2022-03-02 18:50:50|10807.8|10805|10803.9|10801.1|10808.1|10805.3|10803.4|10800.6|30
1646247060000|2022-03-02 18:51:00|10804.2|10801.4|10798.6|10795.8|10804.4|10801.6|10798.6|10795.8|75
1646247070000|2022-03-02 18:51:10|10798.4|10795.6|10799.5|10796.7|10800.8|10797.5|10795.7|10790.8|79
1646247080000|2022-03-02 18:51:20|10799.3|10796.5|10792.9|10788.9|10801.3|10798.2|10791.8|10788.9|84
1646247090000|2022-03-02 18:51:30|10792.8|10790|10795.9|10791.9|10799.4|10793.2|10789.5|10785.4|216
1646247100000|2022-03-02 18:51:40|10796.1|10792.1|10790.2|10787.4|10796.1|10792.4|10789.3|10785.7|81
1646247110000|2022-03-02 18:51:50|10789|10786.2|10790.4|10787.6|10793.2|10788.4|10786.8|10782.4|83
1646247120000|2022-03-02 18:52:00|10790.7|10787.9|10791.6|10788.8|10791.9|10789.1|10789.9|10786.5|72
1646247130000|2022-03-02 18:52:10|10791.7|10788.9|10793.2|10790.4|10800.5|10794.4|10791.7|10788.9|54
1646247140000|2022-03-02 18:52:20|10793.3|10789.3|10788.3|10785.5|10793.3|10789.3|10787.5|10784.7|69
1646247150000|2022-03-02 18:52:30|10788|10785.2|10789.8|10787|10791|10787.6|10788|10784.7|41
1646247160000|2022-03-02 18:52:40|10790.6|10787.8|10792.2|10789.4|10796|10790.2|10789.8|10785.8|30
1646247170000|2022-03-02 18:52:50|10792.7|10789.9|10795|10792.2|10797.6|10792.2|10792.7|10787.6|18
1646247180000|2022-03-02 18:53:00|10795.9|10791.9|10796.3|10792.3|10800.6|10795.2|10795.2|10790.4|16
1646247190000|2022-03-02 18:53:10|10796.1|10792.1|10798.4|10795.6|10804.1|10800.4|10795.2|10791.8|88
1646247200000|2022-03-02 18:53:20|10798.9|10796.1|10803.1|10793.1|10805.1|10801.1|10798.6|10793.1|87
1646247210000|2022-03-02 18:53:30|10800.4|10796.4|10796.2|10793.4|10802.1|10797.3|10796.2|10792.1|25
1646247220000|2022-03-02 18:53:40|10796.5|10792.5|10795.2|10792.4|10797.9|10794.5|10795.2|10792.3|63
1646247230000|2022-03-02 18:53:50|10795.4|10792.6|10797.5|10794.7|10798.9|10795.9|10795.4|10792.6|14
1646247240000|2022-03-02 18:54:00|10797.2|10794.4|10799.7|10796.9|10802.3|10797.2|10797.2|10792.3|53
1646247250000|2022-03-02 18:54:10|10800|10797.2|10817.2|10813.2|10820.5|10814.7|10800|10796.6|140
1646247260000|2022-03-02 18:54:20|10817|10813|10819.6|10815.6|10819.6|10816.5|10814.8|10812|87
1646247270000|2022-03-02 18:54:30|10818.2|10815.4|10807.5|10804.7|10818.2|10815.4|10807.2|10800.9|66
1646247280000|2022-03-02 18:54:40|10808.4|10804.4|10817.6|10813.6|10817.6|10813.6|10807.3|10804|31
1646247290000|2022-03-02 18:54:50|10817.8|10813.8|10818.6|10814.6|10820|10815.6|10814.2|10808.3|64
1646247300000|2022-03-02 18:55:00|10818.3|10815.5|10823.9|10821.1|10827.7|10822.2|10818.3|10814.5|79
1646247310000|2022-03-02 18:55:10|10823.3|10820.5|10824.4|10821.6|10825.5|10822.4|10822.6|10819.5|58
1646247320000|2022-03-02 18:55:20|10824.1|10821.3|10823.7|10819.7|10826.7|10821.6|10818.8|10815.4|62
1646247330000|2022-03-02 18:55:30|10823.9|10819.9|10826.5|10822.5|10838.4|10831.4|10822.3|10818.6|75
1646247340000|2022-03-02 18:55:40|10826.7|10822.7|10830.7|10826.7|10834|10829.2|10826.4|10821|43
1646247350000|2022-03-02 18:55:50|10831.3|10827.3|10833.9|10829.9|10838.4|10833.9|10831.3|10824.4|129
1646247360000|2022-03-02 18:56:00|10833.5|10829.5|10824|10821.2|10833.5|10829.6|10824|10818.8|64
1646247370000|2022-03-02 18:56:10|10823.7|10819.7|10811.9|10807.9|10823.7|10819.7|10810.6|10806.4|107
1646247380000|2022-03-02 18:56:20|10811.6|10808.8|10819.1|10815.1|10825.7|10818.7|10811.6|10806.6|50
1646247390000|2022-03-02 18:56:30|10818.2|10815.4|10815.9|10811.9|10822.8|10816.4|10812.3|10808.4|65
1646247400000|2022-03-02 18:56:40|10815.4|10811.4|10817.5|10813.5|10820.2|10815.4|10815.4|10808.9|40
1646247410000|2022-03-02 18:56:50|10817.4|10814.6|10819.4|10809.4|10820.4|10814.6|10815.3|10809.4|21
1646247420000|2022-03-02 18:57:00|10816.4|10813.6|10813|10810.2|10819.8|10813.6|10812.2|10809.1|28
1646247430000|2022-03-02 18:57:10|10812.5|10809.7|10815.6|10811.6|10818.8|10812.7|10812.2|10806.8|44
1646247440000|2022-03-02 18:57:20|10815.8|10811.8|10814.8|10810.8|10818.5|10812.3|10813.9|10808.5|40
1646247450000|2022-03-02 18:57:30|10814.5|10811.7|10815.3|10811.3|10817.5|10812.2|10811.3|10807.5|75
1646247460000|2022-03-02 18:57:40|10815|10812.2|10822.6|10819.8|10822.9|10820|10815|10811.1|49
1646247470000|2022-03-02 18:57:50|10823.1|10820.3|10825.2|10822.4|10827.3|10823.6|10822.4|10818.7|41
1646247480000|2022-03-02 18:58:00|10825.4|10822.6|10822.5|10818.5|10831.9|10828.8|10820.8|10817.7|67
1646247490000|2022-03-02 18:58:10|10822.3|10818.3|10826.5|10823.7|10830|10825.8|10821.4|10817|17
1646247500000|2022-03-02 18:58:20|10826.1|10823.3|10822.1|10818.1|10826.6|10823.6|10821.6|10815.6|18
1646247510000|2022-03-02 18:58:30|10821.1|10817.1|10819.5|10815.5|10824.6|10818|10818.2|10812|54
1646247520000|2022-03-02 18:58:40|10824.8|10814.8|10821.5|10817.5|10825.5|10821|10820.7|10814.2|33
1646247530000|2022-03-02 18:58:50|10821.3|10817.3|10822.9|10818.9|10828.4|10822|10820.1|10813.6|59
1646247540000|2022-03-02 18:59:00|10822.6|10819.8|10826.6|10823.8|10826.8|10824|10820.5|10817.1|48
1646247550000|2022-03-02 18:59:10|10826.8|10824|10837.6|10834.8|10839.2|10835|10826.8|10822.8|91
1646247560000|2022-03-02 18:59:20|10838.5|10834.5|10841|10838.2|10843.8|10839|10834.2|10831.4|108
1646247570000|2022-03-02 18:59:30|10840.4|10837.6|10841.5|10838.7|10843.1|10840.3|10840.4|10837.3|106
1646247580000|2022-03-02 18:59:40|10842.1|10839.3|10842.4|10839.6|10843.3|10839.8|10838.7|10834.7|90
1646247590000|2022-03-02 18:59:50|10843|10840.2|10850.6|10840.6|10850.6|10844.2|10841.1|10836.8|246
1646247600000|2022-03-02 19:00:00|10850.8|10840.8|10851.7|10847.7|10859.8|10853.6|10847.8|10840.8|226
1646247610000|2022-03-02 19:00:10|10854.4|10844.4|10835.9|10833.1|10854.4|10848.6|10833.6|10827.4|164
1646247620000|2022-03-02 19:00:20|10836.2|10833.4|10839.1|10835.1|10845|10838|10836.2|10831.2|78
1646247630000|2022-03-02 19:00:30|10838.2|10835.4|10842.9|10838.9|10849.2|10841.3|10834.6|10827.4|80
1646247640000|2022-03-02 19:00:40|10845.6|10835.6|10842.8|10840|10845.6|10840|10840|10834.6|20
1646247650000|2022-03-02 19:00:50|10842.5|10839.7|10841.3|10837.3|10846.6|10841.8|10840.6|10833.6|33
1646247660000|2022-03-02 19:01:00|10840.4|10837.6|10851.5|10848.7|10853.6|10850.8|10840|10836.9|228
1646247670000|2022-03-02 19:01:10|10850.7|10847.9|10852.6|10848.6|10857.2|10851.5|10850.5|10847.1|100
1646247680000|2022-03-02 19:01:20|10852.3|10849.5|10852.1|10849.3|10855.5|10849.5|10848.5|10845.2|99
1646247690000|2022-03-02 19:01:30|10852.3|10849.5|10864.8|10860.8|10865.3|10861|10852.3|10847.9|135
1646247700000|2022-03-02 19:01:40|10865.4|10861.4|10867.3|10864.5|10872.5|10866.9|10864.7|10861.1|233
1646247710000|2022-03-02 19:01:50|10867.5|10864.7|10871|10867|10872.7|10867|10861.7|10855.3|150
1646247720000|2022-03-02 19:02:00|10870.7|10867.9|10860.3|10857.5|10876.7|10872.9|10860.3|10853.9|181
1646247730000|2022-03-02 19:02:10|10861.1|10858.3|10863.4|10859.4|10877.1|10870.3|10859.1|10856.2|153
1646247740000|2022-03-02 19:02:20|10866.7|10856.7|10879.2|10875.2|10879.8|10875.8|10863.1|10856.4|92
1646247750000|2022-03-02 19:02:30|10881|10877|10881|10877|10884.7|10879.5|10875.1|10871.7|151
1646247760000|2022-03-02 19:02:40|10880.4|10877.6|10857.6|10853.6|10882|10879.2|10857|10853.6|181
1646247770000|2022-03-02 19:02:50|10858.4|10854.4|10857.5|10854.7|10864.9|10858.7|10857.5|10853.9|38
1646247780000|2022-03-02 19:03:00|10857.8|10855|10849.5|10845.5|10862.1|10856.8|10847.8|10842.2|168
1646247790000|2022-03-02 19:03:10|10850.1|10846.1|10858.1|10854.1|10860|10855.2|10848.2|10842.9|99
1646247800000|2022-03-02 19:03:20|10861|10851|10864.3|10860.3|10867.8|10862|10857.2|10850.5|127
1646247810000|2022-03-02 19:03:30|10864.9|10860.9|10872.7|10868.7|10875.8|10870.5|10863|10859.6|154
1646247820000|2022-03-02 19:03:40|10872.9|10869.9|10872.8|10870|10874.7|10871.8|10869|10865.3|68
1646247830000|2022-03-02 19:03:50|10879.3|10876.5|10887.1|10883.1|10892.8|10889.2|10879.3|10876.5|263
1646247840000|2022-03-02 19:04:00|10887|10884.2|10885.9|10881.9|10889.8|10885.4|10883.1|10877|68
1646247850000|2022-03-02 19:04:10|10885.3|10881.3|10883.3|10879.3|10891.8|10887.9|10881.2|10878.4|110
1646247860000|2022-03-02 19:04:20|10883.5|10879.5|10882.8|10880|10886.2|10880.1|10880|10875|46
1646247870000|2022-03-02 19:04:30|10881.8|10879|10882|10879.2|10885.4|10880.1|10880.6|10875.2|38
1646247880000|2022-03-02 19:04:40|10882.8|10880|10892.2|10889.4|10893.4|10890.6|10882.8|10880|230
1646247890000|2022-03-02 19:04:50|10891.4|10888.6|10896.7|10893.9|10898.5|10893.9|10890.9|10887|114
1646247900000|2022-03-02 19:05:00|10896.2|10893.4|10904|10900|10904.7|10901.9|10889.4|10882.6|183
1646247910000|2022-03-02 19:05:10|10903.2|10899.2|10902.1|10899.3|10907|10901.6|10894.4|10888.7|146
1646247920000|2022-03-02 19:05:20|10901.9|10899.1|10898.9|10894.9|10903.6|10899.1|10897|10891.6|190
1646247930000|2022-03-02 19:05:30|10897.2|10894.4|10899.1|10895.1|10900.6|10895.4|10893.2|10889.5|114
1646247940000|2022-03-02 19:05:40|10899.3|10895.3|10892.9|10888.9|10900.7|10895.4|10891.2|10888.1|65
1646247950000|2022-03-02 19:05:50|10892.6|10889.8|10901.9|10897.9|10904.6|10898.2|10891.8|10888.9|69
1646247960000|2022-03-02 19:06:00|10901.6|10898.8|10894.1|10890.1|10903.7|10900|10893|10887.2|200
1646247970000|2022-03-02 19:06:10|10897.6|10887.6|10900.3|10896.3|10901.2|10896.3|10893.3|10886.4|177
1646247980000|2022-03-02 19:06:20|10902.4|10899.6|10903.4|10900.6|10903.6|10900.8|10894.3|10890.3|118
1646247990000|2022-03-02 19:06:30|10904.3|10900.3|10917.5|10914.7|10918.6|10915|10902.6|10899.3|397
1646248000000|2022-03-02 19:06:40|10915.6|10911.6|10910.9|10906.9|10916.1|10912.7|10907.9|10905.1|123
1646248010000|2022-03-02 19:06:50|10911.5|10907.5|10913.7|10909.7|10915.7|10910.8|10909.8|10904|56
1646248020000|2022-03-02 19:07:00|10912.8|10910|10909.5|10905.5|10914.1|10911|10907.4|10902|76
1646248030000|2022-03-02 19:07:10|10909.3|10905.3|10907.2|10904.4|10911.8|10907.3|10906|10900.5|132
1646248040000|2022-03-02 19:07:20|10907.4|10904.6|10916.8|10912.8|10917.1|10913.9|10907.4|10904|82
1646248050000|2022-03-02 19:07:30|10916|10913.2|10914.7|10910.7|10920.9|10916.8|10913.7|10910.7|108
1646248060000|2022-03-02 19:07:40|10914.1|10911.3|10930.5|10927.7|10936.6|10933.4|10913.7|10910.3|333
1646248070000|2022-03-02 19:07:50|10932.4|10928.4|10933.4|10929.4|10933.6|10930.8|10930.5|10927.7|75
1646248080000|2022-03-02 19:08:00|10932.5|10929.7|10922.2|10918.2|10932.5|10929.7|10921.3|10916.1|124
1646248090000|2022-03-02 19:08:10|10922.4|10918.4|10926.7|10923.9|10931.7|10925.8|10920|10916.4|107
1646248100000|2022-03-02 19:08:20|10926.9|10924.1|10927.8|10923.8|10932.3|10925.9|10924.7|10920.3|45
1646248110000|2022-03-02 19:08:30|10928.4|10924.4|10926.6|10922.6|10929.1|10924.7|10920.7|10915.5|55
1646248120000|2022-03-02 19:08:40|10925.7|10922.9|10925.7|10915.7|10926.9|10923.3|10922.2|10915.5|118
1646248130000|2022-03-02 19:08:50|10923.2|10919.2|10925.8|10921.8|10925.8|10922.7|10917.9|10914.4|124
1646248140000|2022-03-02 19:09:00|10925.5|10922.7|10927.5|10924.7|10927.5|10924.7|10921.5|10918.4|119
1646248150000|2022-03-02 19:09:10|10927.2|10924.4|10933.9|10931.1|10933.9|10931.1|10925.9|10923|95
1646248160000|2022-03-02 19:09:20|10934.5|10931.7|10945.4|10941.4|10946.8|10944|10934.5|10931.7|197
1646248170000|2022-03-02 19:09:30|10945.3|10942.5|10946.5|10943.7|10951.1|10946.7|10943.7|10939.4|89
1646248180000|2022-03-02 19:09:40|10945.9|10943.1|10944.2|10941.4|10946.5|10943.7|10942.5|10939.6|37
1646248190000|2022-03-02 19:09:50|10944.3|10940.3|10944.9|10942.1|10945.9|10943.1|10942.3|10939.5|98
1646248200000|2022-03-02 19:10:00|10945.8|10941.8|10949.5|10946.7|10951.2|10948.4|10943.6|10940.8|164
1646248210000|2022-03-02 19:10:10|10950.8|10946.8|10944.6|10940.6|10950.8|10947.7|10941.1|10938.2|235
1646248220000|2022-03-02 19:10:20|10944.8|10940.8|10946.1|10943.3|10948.8|10946|10943.5|10940.6|92
1646248230000|2022-03-02 19:10:30|10947|10944.2|10959.1|10956.3|10961|10957|10947|10943.6|194
1646248240000|2022-03-02 19:10:40|10957.7|10954.9|10959.1|10956.3|10963|10960.2|10956.9|10954.1|286
1646248250000|2022-03-02 19:10:50|10958.9|10956.1|10958.2|10954.2|10960.8|10958|10954.3|10949.9|156
1646248260000|2022-03-02 19:11:00|10958.6|10954.6|10958.7|10955.9|10960.9|10957.8|10954.9|10952|168
1646248270000|2022-03-02 19:11:10|10958.9|10956.1|10957.6|10954.8|10964.9|10962.1|10956|10953.2|156
1646248280000|2022-03-02 19:11:20|10957.1|10954.3|10956.7|10953.9|10960.4|10957.6|10955.3|10952.5|266
1646248290000|2022-03-02 19:11:30|10956.6|10953.8|10942.7|10939.9|10956.6|10953.8|10940.6|10937.8|300
1646248300000|2022-03-02 19:11:40|10942.4|10939.6|10934.7|10931.9|10949.1|10943.4|10933.2|10930.4|121
1646248310000|2022-03-02 19:11:50|10933.9|10931.1|10938.5|10935.7|10943.1|10936.7|10933.9|10931.1|90
1646248320000|2022-03-02 19:12:00|10938.8|10936|10937.5|10934.7|10940.2|10936.7|10933.1|10930.3|136
1646248330000|2022-03-02 19:12:10|10937.8|10935|10947.7|10944.9|10948.8|10945.9|10936.5|10932.8|89
1646248340000|2022-03-02 19:12:20|10946.8|10944|10940.5|10937.7|10948.8|10946|10937.7|10934.4|126
1646248350000|2022-03-02 19:12:30|10940.7|10937.9|10939.1|10936.3|10941.3|10938.5|10932.7|10929.9|184
1646248360000|2022-03-02 19:12:40|10937.1|10934.3|10933.9|10931.1|10938|10934.5|10933.7|10930.9|109
1646248370000|2022-03-02 19:12:50|10933.7|10930.9|10938.3|10935.5|10940.2|10937|10933.7|10930.9|127
1646248380000|2022-03-02 19:13:00|10938.5|10935.7|10941.3|10938.5|10942.9|10940.1|10938.5|10935.4|63
1646248390000|2022-03-02 19:13:10|10941.1|10938.3|10948.7|10945.9|10952.1|10949.3|10940.5|10937.7|86
1646248400000|2022-03-02 19:13:20|10948.5|10945.7|10952|10948|10956.6|10953.7|10946.6|10943.8|158
1646248410000|2022-03-02 19:13:30|10952.6|10948.6|10943.5|10940.7|10957.2|10953.5|10941.5|10938.6|238
1646248420000|2022-03-02 19:13:40|10944.4|10940.4|10949.1|10946.3|10950.2|10947|10943.7|10940.4|70
1646248430000|2022-03-02 19:13:50|10949.7|10946.9|10946.6|10942.6|10951|10948.2|10944.5|10939.2|31
1646248440000|2022-03-02 19:14:00|10947.2|10943.2|10947.6|10943.6|10952.1|10947.3|10946|10942.1|49
1646248450000|2022-03-02 19:14:10|10946.7|10943.9|10951.6|10948.8|10951.6|10948.8|10946.5|10943.1|40
1646248460000|2022-03-02 19:14:20|10951.3|10948.5|10949.9|10947.1|10951.7|10948.9|10948.1|10945|80
1646248470000|2022-03-02 19:14:30|10948.3|10945.5|10943.2|10940.4|10948.3|10945.5|10941.3|10938.4|190
1646248480000|2022-03-02 19:14:40|10942.8|10940|10946.8|10944|10947.3|10944.5|10940.4|10937.3|100
1646248490000|2022-03-02 19:14:50|10947.1|10944.3|10945.3|10942.5|10949.4|10945.6|10944.3|10941.5|140
1646248500000|2022-03-02 19:15:00|10944.3|10941.5|10953.9|10951.1|10954.9|10952.1|10941.5|10938.4|149
1646248510000|2022-03-02 19:15:10|10952.4|10949.6|10959.9|10957.1|10960.4|10957.6|10951.4|10948.6|149
1646248520000|2022-03-02 19:15:20|10960.2|10957.4|10957|10953|10961.2|10958.4|10955.3|10952.5|77
1646248530000|2022-03-02 19:15:30|10957.2|10953.2|10951.9|10949.1|10957.2|10954.1|10949.8|10946.8|132
1646248540000|2022-03-02 19:15:40|10951.7|10948.9|10933.7|10930.9|10953|10949.4|10927.9|10925.1|256
1646248550000|2022-03-02 19:15:50|10933.9|10931.1|10942.2|10938.2|10942.2|10939.1|10931.4|10928.6|96
1646248560000|2022-03-02 19:16:00|10941.3|10938.5|10929.6|10926.8|10941.6|10938.8|10924.9|10922.1|188
1646248570000|2022-03-02 19:16:10|10929.8|10927|10928.3|10925.5|10931.8|10928.3|10925.9|10921.8|136
1646248580000|2022-03-02 19:16:20|10927.7|10924.9|10923.2|10919.2|10929.8|10926.7|10918.1|10915|248
1646248590000|2022-03-02 19:16:30|10922.9|10920.1|10919.5|10916.7|10927.6|10924.2|10919.4|10916|194
1646248600000|2022-03-02 19:16:40|10920.3|10917.5|10917.5|10914.7|10922.6|10919.8|10915.3|10912.5|130
1646248610000|2022-03-02 19:16:50|10917.8|10915|10915.1|10912.3|10919.4|10915.9|10910.6|10907.8|100
1646248620000|2022-03-02 19:17:00|10915.7|10912.9|10921|10918.2|10921|10918.2|10908.7|10905.9|160
1646248630000|2022-03-02 19:17:10|10920.3|10917.5|10912.8|10908.8|10920.3|10917.5|10907.6|10904.8|200
1646248640000|2022-03-02 19:17:20|10911.9|10910|10920.3|10917.5|10920.6|10917.5|10910.7|10907.9|75
1646248650000|2022-03-02 19:17:30|10919.7|10916.9|10910.6|10907.8|10919.7|10916.9|10910.6|10907.8|108
1646248660000|2022-03-02 19:17:40|10910.3|10907.5|10913.9|10911.1|10920.5|10917.7|10910.3|10907.5|263
1646248670000|2022-03-02 19:17:50|10914.2|10911.4|10913.5|10910.7|10916.6|10913.2|10913|10910.2|55
1646248680000|2022-03-02 19:18:00|10914.1|10911.3|10915.1|10912.3|10917.7|10914.9|10912.1|10909.3|90
1646248690000|2022-03-02 19:18:10|10914.3|10911.5|10913.3|10910.5|10914.3|10911.5|10908.9|10905.8|99
1646248700000|2022-03-02 19:18:20|10914.1|10911.3|10919.3|10916.5|10921.4|10918.6|10914.1|10911.3|108
1646248710000|2022-03-02 19:18:30|10919.1|10916.3|10912.7|10909.9|10922|10919.1|10911.4|10908.6|110
1646248720000|2022-03-02 19:18:40|10912.4|10909.6|10913.9|10911.1|10913.9|10911.1|10911.1|10908.2|93
1646248730000|2022-03-02 19:18:50|10914.8|10910.8|10921.2|10918.4|10922.1|10919.3|10914.2|10910.8|154
1646248740000|2022-03-02 19:19:00|10921|10918.2|10919.4|10916.6|10925.6|10922.8|10919.2|10916.4|210
1646248750000|2022-03-02 19:19:10|10919.6|10916.8|10925|10922.2|10925.2|10922.4|10919.6|10916.5|70
1646248760000|2022-03-02 19:19:20|10924.4|10921.6|10921.4|10918.6|10925.7|10922.9|10920.4|10917.6|86
1646248770000|2022-03-02 19:19:30|10921.2|10918.4|10914.8|10912|10921.2|10918.4|10914.6|10911.8|62
1646248780000|2022-03-02 19:19:40|10914.2|10911.4|10895.1|10892.3|10914.8|10912|10894.6|10891.8|184
1646248790000|2022-03-02 19:19:50|10894.8|10892|10889.9|10887.1|10894.8|10892|10887|10883.6|239
1646248800000|2022-03-02 19:20:00|10889.5|10886.7|10898.2|10895.4|10901.9|10899.1|10886.9|10884.1|297
1646248810000|2022-03-02 19:20:10|10898.7|10895.9|10888.5|10885.7|10898.8|10896|10888.2|10885.4|143
1646248820000|2022-03-02 19:20:20|10888.4|10885.6|10883.3|10880.5|10891.8|10889|10881.1|10878.3|159
1646248830000|2022-03-02 19:20:30|10884.9|10882.1|10884.7|10881.9|10894.9|10892.1|10882.9|10880|175
1646248840000|2022-03-02 19:20:40|10886.7|10883.9|10890.9|10888.1|10890.9|10888.1|10882.8|10880|78
1646248850000|2022-03-02 19:20:50|10890|10887.2|10889.3|10886.5|10894.7|10891.9|10888|10884.8|131
1646248860000|2022-03-02 19:21:00|10888.3|10885.5|10895.3|10892.5|10897|10894.2|10888|10885.2|173
1646248870000|2022-03-02 19:21:10|10895.5|10892.7|10891.6|10887.6|10895.5|10892.7|10890.2|10887.4|118
1646248880000|2022-03-02 19:21:20|10890.7|10887.9|10891|10888.2|10895.9|10892.8|10884.1|10881.3|136
1646248890000|2022-03-02 19:21:30|10891.5|10888.7|10892.5|10889.7|10895.7|10892.9|10890.5|10887.7|93
1646248900000|2022-03-02 19:21:40|10893|10890.2|10883.9|10881.1|10894.1|10891.2|10883.3|10880.5|118
1646248910000|2022-03-02 19:21:50|10884.1|10881.3|10878.3|10875.5|10884.7|10881.9|10876.7|10873.7|230
1646248920000|2022-03-02 19:22:00|10878.6|10875.8|10880.6|10877.8|10882.3|10879.4|10877.3|10874.5|154
1646248930000|2022-03-02 19:22:10|10880.3|10877.5|10890.4|10887.6|10892.3|10889.5|10876.4|10873.6|105
1646248940000|2022-03-02 19:22:20|10890|10887.2|10887.6|10884.8|10894.8|10892|10887.4|10883.9|107
1646248950000|2022-03-02 19:22:30|10887.9|10885.1|10897.2|10894.4|10901.2|10898.4|10886.9|10884.1|193
1646248960000|2022-03-02 19:22:40|10897.5|10893.5|10889.3|10885.3|10897.5|10894.4|10884.3|10881.5|140
1646248970000|2022-03-02 19:22:50|10889|10886.2|10908|10905.2|10911.5|10908.7|10888|10885.2|151
1646248980000|2022-03-02 19:23:00|10908.9|10906.1|10908.4|10905.6|10914|10908.2|10906.2|10903.3|86
1646248990000|2022-03-02 19:23:10|10908.7|10904.7|10911|10908.2|10911.8|10909|10902.9|10899.7|151
1646249000000|2022-03-02 19:23:20|10911.3|10907.3|10900.4|10897.6|10911.3|10907.3|10899.4|10896.6|105
1646249010000|2022-03-02 19:23:30|10900.7|10897.9|10902.1|10899.3|10906.4|10903.6|10899.9|10897.1|81
1646249020000|2022-03-02 19:23:40|10901.8|10899|10897.3|10894.5|10902.6|10899.8|10897.3|10894.2|103
1646249030000|2022-03-02 19:23:50|10898.3|10895.5|10899.5|10896.7|10902.5|10899.7|10897.3|10894.2|91
1646249040000|2022-03-02 19:24:00|10899.3|10896.5|10890.5|10887.7|10899.3|10896.5|10888.7|10885.9|261
1646249050000|2022-03-02 19:24:10|10890.8|10888|10895.3|10892.5|10897.8|10895|10890.8|10888|137
1646249060000|2022-03-02 19:24:20|10895|10892.2|10893.6|10889.6|10895|10892.2|10886.5|10883.7|206
1646249070000|2022-03-02 19:24:30|10892.5|10889.7|10904.2|10901.4|10911.2|10906.5|10892.5|10889.7|209
1646249080000|2022-03-02 19:24:40|10904|10901.2|10908.3|10904.3|10913|10909|10901.4|10898.3|273
1646249090000|2022-03-02 19:24:50|10907.4|10904.6|10907.4|10904.6|10908.4|10905.6|10899.4|10896.5|145
1646249100000|2022-03-02 19:25:00|10907.6|10904.8|10908.7|10904.7|10915|10912.2|10903.4|10900.6|373
1646249110000|2022-03-02 19:25:10|10907.6|10904.8|10901.8|10899|10911.1|10907.2|10900.7|10897.9|313
1646249120000|2022-03-02 19:25:20|10902.1|10899.3|10903.9|10901.1|10906.6|10903.8|10901|10898.2|97
1646249130000|2022-03-02 19:25:30|10904.4|10901.6|10907.7|10904.9|10909.8|10907|10900.5|10897.7|261
1646249140000|2022-03-02 19:25:40|10906.9|10904.1|10907|10904.2|10911|10908.2|10900.9|10898.1|298
1646249150000|2022-03-02 19:25:50|10907.9|10903.9|10919.3|10916.5|10922.7|10919.8|10907.5|10903.9|185
1646249160000|2022-03-02 19:26:00|10917.8|10915|10919.2|10916.4|10921.7|10918.8|10915|10912.2|114
1646249170000|2022-03-02 19:26:10|10919.8|10917|10908.8|10906|10919.8|10917|10905.6|10902.8|164
1646249180000|2022-03-02 19:26:20|10909.1|10905.1|10910.2|10907.4|10913.1|10910.3|10905.7|10902.9|175
1646249190000|2022-03-02 19:26:30|10909.4|10906.6|10915.1|10912.3|10917.7|10914.9|10907.8|10905|302
1646249200000|2022-03-02 19:26:40|10916.5|10912.5|10911.2|10908.4|10925.6|10922.8|10909.9|10906.4|293
1646249210000|2022-03-02 19:26:50|10912.3|10909.5|10913.4|10910.6|10914.1|10910.9|10909|10906.2|91
1646249220000|2022-03-02 19:27:00|10914.4|10911.6|10903.2|10900.4|10914.4|10911.6|10901.7|10898.9|307
1646249230000|2022-03-02 19:27:10|10903.4|10900.6|10912.4|10909.6|10914.9|10911.8|10901.7|10898.9|286
1646249240000|2022-03-02 19:27:20|10913.6|10910.8|10905.1|10902.3|10914.4|10911.6|10904|10901.2|260
1646249250000|2022-03-02 19:27:30|10904.8|10902|10905.8|10903|10917|10911.8|10903.3|10900.5|216
1646249260000|2022-03-02 19:27:40|10906.2|10902.2|10908.9|10906.1|10911|10907.9|10903.4|10900.6|243
1646249270000|2022-03-02 19:27:50|10909.7|10906.9|10889|10886.2|10912.5|10907.1|10886.4|10883.6|780
1646249280000|2022-03-02 19:28:00|10888.4|10885.6|10897.7|10894.9|10907.9|10904.6|10888.4|10885.6|716
1646249290000|2022-03-02 19:28:10|10898.1|10895.3|10914|10911.2|10915.3|10912.5|10896.3|10893.5|617
1646249300000|2022-03-02 19:28:20|10914.2|10911.4|10905.1|10902.3|10914.2|10911.4|10900.2|10897.4|769
1646249310000|2022-03-02 19:28:30|10905.7|10902.9|10912.5|10909.7|10914.6|10911.8|10902.8|10900|441
1646249320000|2022-03-02 19:28:40|10914.5|10911.7|10917.9|10915.1|10921.8|10919|10913.1|10910.3|660
1646249330000|2022-03-02 19:28:50|10917.7|10914.9|10920.1|10917.3|10920.1|10917.3|10910.5|10907.7|523
1646249340000|2022-03-02 19:29:00|10918.5|10915.7|10912.5|10909.7|10921.3|10916|10909.4|10906.6|532
1646249350000|2022-03-02 19:29:10|10913.8|10909.8|10913.5|10910.7|10914.2|10911.4|10907.3|10904.5|518
1646249360000|2022-03-02 19:29:20|10913.2|10910.4|10918.1|10915.3|10918.5|10915.7|10913.2|10910.4|472
1646249370000|2022-03-02 19:29:30|10917.7|10914.9|10920.9|10918.1|10922.5|10919.7|10913.9|10911|446
1646249380000|2022-03-02 19:29:40|10921.7|10918.9|10940.3|10937.5|10940.9|10938.1|10920.4|10917.6|619
1646249390000|2022-03-02 19:29:50|10940.6|10937.8|10929.3|10926.5|10941.3|10938.5|10926|10923.2|549
1646249400000|2022-03-02 19:30:00|10929.5|10926.7|10948.2|10945.4|10949.4|10946.6|10927.5|10924.7|562
1646249410000|2022-03-02 19:30:10|10948.7|10945.9|10959.1|10956.3|10961.1|10958.3|10943.2|10940.4|410
1646249420000|2022-03-02 19:30:20|10958.7|10955.9|10951.9|10949.1|10963.5|10957.9|10943.1|10940.3|312
1646249430000|2022-03-02 19:30:30|10951.1|10948.3|10934.9|10932.1|10954.5|10951.7|10934.9|10932.1|296
1646249440000|2022-03-02 19:30:40|10933.9|10931.1|10934.9|10932.1|10936|10932.8|10932.4|10929.6|113
1646249450000|2022-03-02 19:30:50|10934.3|10931.5|10938.7|10935.9|10942|10938.9|10934.3|10931.5|73
1646249460000|2022-03-02 19:31:00|10939.8|10937|10944.7|10941.9|10949.8|10947|10939.8|10937|171
1646249470000|2022-03-02 19:31:10|10945|10942.2|10940.1|10937.3|10945.5|10942.7|10934.9|10932.1|195
1646249480000|2022-03-02 19:31:20|10940.4|10937.6|10939.7|10936.9|10942.9|10940.1|10937.9|10935|69
1646249490000|2022-03-02 19:31:30|10939.9|10937.1|10950.3|10947.5|10952.1|10948.7|10939.9|10937.1|148
1646249500000|2022-03-02 19:31:40|10952.4|10948.4|10950.5|10947.7|10952.6|10949.2|10947.5|10944.7|97
1646249510000|2022-03-02 19:31:50|10949.5|10946.7|10946.9|10944.1|10950.8|10947.7|10946.9|10944.1|45
1646249520000|2022-03-02 19:32:00|10946.7|10943.9|10941.2|10938.4|10948.5|10943.9|10941.2|10937.4|77
1646249530000|2022-03-02 19:32:10|10941.5|10938.7|10934.3|10931.5|10941.6|10938.8|10933.3|10930.5|122
1646249540000|2022-03-02 19:32:20|10932.5|10929.7|10921.6|10918.8|10933.9|10931.1|10921.4|10918.6|419
1646249550000|2022-03-02 19:32:30|10921.9|10919.1|10929.2|10926.4|10933.2|10930.4|10921.9|10918.1|124
1646249560000|2022-03-02 19:32:40|10929.5|10926.7|10936|10933.2|10941|10938.2|10927.8|10925|102
1646249570000|2022-03-02 19:32:50|10935.5|10932.7|10936.2|10933.4|10941|10938.2|10933.2|10928.1|119
1646249580000|2022-03-02 19:33:00|10935.7|10932.9|10941.2|10938.4|10942|10939.2|10934.5|10931.7|97
1646249590000|2022-03-02 19:33:10|10941.4|10938.6|10940.7|10937.9|10944.5|10941.2|10938.4|10932.3|142
1646249600000|2022-03-02 19:33:20|10940.8|10936.8|10941|10938.2|10944.2|10939|10937.7|10934.2|56
1646249610000|2022-03-02 19:33:30|10941.6|10938.8|10959.1|10956.3|10960.4|10957.6|10941.6|10938.8|266
1646249620000|2022-03-02 19:33:40|10959.7|10956.9|10955.8|10953|10965.9|10963.1|10955.8|10953|111
1646249630000|2022-03-02 19:33:50|10956|10953.2|10960.8|10958|10961.1|10958.2|10954.8|10952|48
1646249640000|2022-03-02 19:34:00|10961|10958.2|10950|10947.2|10961.8|10959|10949.6|10946.5|93
1646249650000|2022-03-02 19:34:10|10950.6|10947.8|10948.4|10945.6|10951.3|10948.5|10942|10938.7|138
1646249660000|2022-03-02 19:34:20|10948.6|10945.8|10948.4|10945.6|10951.1|10948.3|10946.3|10942.9|82
1646249670000|2022-03-02 19:34:30|10948.2|10945.4|10950.6|10947.8|10950.8|10948|10948.2|10945.4|28
1646249680000|2022-03-02 19:34:40|10950.9|10948.1|10949.4|10946.6|10951|10948.2|10947.1|10944.3|72
1646249690000|2022-03-02 19:34:50|10950.2|10947.4|10953.6|10950.8|10954.3|10951.5|10948.6|10945.7|122
1646249700000|2022-03-02 19:35:00|10953.1|10950.3|10953.3|10950.5|10954.1|10951.3|10952.3|10949.5|140
1646249710000|2022-03-02 19:35:10|10952.8|10950|10947.2|10944.4|10952.8|10950|10946.8|10944|69
1646249720000|2022-03-02 19:35:20|10946.6|10943.8|10946.6|10943.8|10948.8|10946|10945.2|10942.4|68
1646249730000|2022-03-02 19:35:30|10945.6|10942.8|10941|10938.2|10947.6|10944.8|10939.5|10936.7|56
1646249740000|2022-03-02 19:35:40|10940|10937.2|10941|10938.2|10943.7|10940.6|10935.4|10932.4|117
1646249750000|2022-03-02 19:35:50|10940.8|10938|10945.7|10942.9|10945.7|10942.9|10940.8|10938|87
1646249760000|2022-03-02 19:36:00|10945.4|10942.6|10938.3|10935.5|10945.7|10942.9|10937.6|10934.8|117
1646249770000|2022-03-02 19:36:10|10938|10935.2|10938.4|10935.6|10942.3|10936.9|10936.4|10932.3|95
1646249780000|2022-03-02 19:36:20|10939|10936.2|10938.6|10935.8|10939.7|10936.9|10935.2|10932.4|91
1646249790000|2022-03-02 19:36:30|10939.5|10935.5|10938.4|10935.6|10939.9|10937.1|10938|10934.3|56
1646249800000|2022-03-02 19:36:40|10937.4|10934.6|10934.2|10931.4|10937.4|10934.6|10931.2|10928.4|73
1646249810000|2022-03-02 19:36:50|10935.1|10931.1|10932.2|10929.4|10935.1|10931.1|10930.9|10928.1|30
1646249820000|2022-03-02 19:37:00|10933.3|10929.3|10935.1|10932.3|10935.4|10932.6|10931.9|10929.1|35
1646249830000|2022-03-02 19:37:10|10935.4|10932.6|10945.5|10942.7|10945.9|10943.1|10935.4|10932.1|112
1646249840000|2022-03-02 19:37:20|10945.7|10942.9|10948.8|10946|10948.8|10946|10944.7|10941.9|62
1646249850000|2022-03-02 19:37:30|10949.3|10946.5|10951.6|10948.8|10951.6|10948.8|10948.7|10945.7|16
1646249860000|2022-03-02 19:37:40|10952.5|10949.7|10946.6|10943.8|10953.5|10950.7|10946.1|10942.7|89
1646249870000|2022-03-02 19:37:50|10946.9|10944.1|10950.2|10947.4|10950.7|10947.9|10946|10943.2|57
1646249880000|2022-03-02 19:38:00|10950.7|10947.9|10951.2|10948.4|10952.4|10949.6|10949.7|10946.9|45
1646249890000|2022-03-02 19:38:10|10950.9|10948.1|10952.1|10948.1|10953.3|10950.5|10949.7|10946.9|30
1646249900000|2022-03-02 19:38:20|10951.5|10948.7|10952.2|10949.4|10953|10950.2|10950.2|10947.4|32
1646249910000|2022-03-02 19:38:30|10951.7|10948.9|10955.5|10952.7|10957.1|10954|10951.4|10948.6|72
1646249920000|2022-03-02 19:38:40|10956|10953.2|10980.9|10978.1|10980.9|10978.1|10955.7|10952.9|410
1646249930000|2022-03-02 19:38:50|10980.7|10977.9|10977.9|10975.1|10981.5|10978.1|10975.4|10972.6|186
1646249940000|2022-03-02 19:39:00|10977.7|10974.9|10978.7|10975.9|10978.7|10975.9|10974.1|10971.3|86
1646249950000|2022-03-02 19:39:10|10979|10976.2|10976|10973.2|10979|10976.2|10975.2|10972.4|23
1646249960000|2022-03-02 19:39:20|10975.2|10972.4|10963.9|10961.1|10978|10975.2|10963.9|10961.1|121
1646249970000|2022-03-02 19:39:30|10964.2|10961.4|10960|10957.2|10964.7|10961.9|10959.5|10956.7|96
1646249980000|2022-03-02 19:39:40|10960.1|10956.1|10951.9|10949.1|10963.3|10958.7|10950.2|10947|153
1646249990000|2022-03-02 19:39:50|10951.4|10948.6|10949.3|10946.5|10951.9|10949.1|10946.9|10944|79
1646250000000|2022-03-02 19:40:00|10949.5|10946.7|10947.7|10944.9|10952.3|10949.5|10947.2|10944.4|31
1646250010000|2022-03-02 19:40:10|10947|10944.2|10939.7|10936.9|10947|10944.2|10938.7|10935|56
1646250020000|2022-03-02 19:40:20|10938.7|10935.9|10943.5|10940.7|10944.8|10941.7|10938.7|10935.9|57
1646250030000|2022-03-02 19:40:30|10942.9|10940.1|10937.3|10934.5|10942.9|10940.1|10936.3|10933.2|54
1646250040000|2022-03-02 19:40:40|10936.7|10933.9|10936.5|10933.7|10937.6|10934.5|10932.3|10929.4|71
1646250050000|2022-03-02 19:40:50|10937.1|10934.3|10938.5|10935.7|10939.5|10936.7|10936.9|10934.1|61
1646250060000|2022-03-02 19:41:00|10938.7|10935.9|10937|10934.2|10938.7|10935.9|10935.5|10932.7|72
1646250070000|2022-03-02 19:41:10|10938|10935.2|10936.5|10933.7|10938.5|10935.7|10935.5|10932.7|88
1646250080000|2022-03-02 19:41:20|10937.8|10933.8|10934.7|10931.9|10937.8|10934.7|10933.5|10930.7|13
1646250090000|2022-03-02 19:41:30|10934.2|10931.4|10932.9|10930.1|10935.8|10932.9|10930.5|10927.7|85
1646250100000|2022-03-02 19:41:40|10934|10930|10933.1|10930.3|10934.4|10931.3|10932.8|10930|8
1646250110000|2022-03-02 19:41:50|10932.9|10930.1|10932.9|10930.1|10934.9|10932.1|10932.9|10930.1|14
1646250120000|2022-03-02 19:42:00|10932.1|10929.3|10936.9|10934.1|10937.8|10934.9|10932.1|10929|108
1646250130000|2022-03-02 19:42:10|10937.1|10934.3|10937.7|10934.9|10937.9|10935.1|10934.7|10931.9|37
1646250140000|2022-03-02 19:42:20|10937.9|10935.1|10934.1|10931.3|10943.4|10940.6|10933.9|10931.1|92
1646250150000|2022-03-02 19:42:30|10934.4|10931.6|10932|10929.2|10934.4|10931.6|10932|10929.2|81
1646250160000|2022-03-02 19:42:40|10932.3|10929.5|10932.1|10929.3|10934.4|10931.6|10930.4|10927.6|135
1646250170000|2022-03-02 19:42:50|10932.4|10929.6|10934.3|10931.5|10934.3|10931.5|10931.5|10928.7|43
1646250180000|2022-03-02 19:43:00|10934.1|10931.3|10934.1|10931.3|10935.8|10932.1|10932.9|10930|23
1646250190000|2022-03-02 19:43:10|10934.4|10931.6|10931.9|10929.1|10934.9|10932.1|10931.3|10928.2|22
1646250200000|2022-03-02 19:43:20|10932.4|10929.6|10932.9|10930.1|10937.1|10934.3|10932.3|10929|34
1646250210000|2022-03-02 19:43:30|10932.4|10929.6|10931|10928.2|10932.9|10930.1|10930|10927.2|118
1646250220000|2022-03-02 19:43:40|10933|10930.2|10931.4|10928.6|10934.4|10931.6|10931.4|10928.6|70
1646250230000|2022-03-02 19:43:50|10931.2|10928.4|10944.3|10941.5|10944.8|10942|10931.2|10928.4|84
1646250240000|2022-03-02 19:44:00|10944|10941.2|10942.7|10939.9|10944.8|10942|10941.5|10938.7|42
1646250250000|2022-03-02 19:44:10|10942.5|10939.7|10941.7|10938.9|10946.8|10944|10940.2|10937.4|64
1646250260000|2022-03-02 19:44:20|10940.2|10937.4|10924.8|10922|10942.9|10940.1|10923.1|10920.3|318
1646250270000|2022-03-02 19:44:30|10925.4|10922.6|10923.5|10920.7|10925.8|10923|10923.2|10920.4|53
1646250280000|2022-03-02 19:44:40|10924|10921.2|10930.9|10928.1|10931.4|10928.6|10924|10921.2|43
1646250290000|2022-03-02 19:44:50|10931.5|10928.7|10934|10931.2|10937.6|10934.5|10931|10927.6|117
1646250300000|2022-03-02 19:45:00|10934.3|10931.5|10935|10932.2|10935|10932.2|10933|10930.2|30
1646250310000|2022-03-02 19:45:10|10935.5|10932.7|10934.5|10931.7|10937.4|10934.6|10934.5|10931.7|16
1646250320000|2022-03-02 19:45:20|10934.8|10932|10938.2|10935.4|10939|10936.2|10934.8|10932|21
1646250330000|2022-03-02 19:45:30|10938.7|10935.9|10941.5|10938.7|10951.9|10949.1|10938.7|10935.9|145
1646250340000|2022-03-02 19:45:40|10942.3|10938.3|10952|10949.2|10952|10949.2|10940|10937.2|72
1646250350000|2022-03-02 19:45:50|10952.5|10949.7|10959.5|10956.7|10964.1|10958.4|10952.5|10947.6|51
1646250360000|2022-03-02 19:46:00|10959.7|10956.9|10958.7|10955.9|10960.5|10957.7|10957.7|10954.9|48
1646250370000|2022-03-02 19:46:10|10959.5|10956.7|10959.2|10956.4|10959.9|10957.1|10958.1|10955.3|23
1646250380000|2022-03-02 19:46:20|10958.9|10956.1|10961|10958.2|10965.2|10962.4|10958.9|10956.1|106
1646250390000|2022-03-02 19:46:30|10961.2|10958.4|10962.7|10959.9|10963.3|10960.2|10960.4|10957.6|21
1646250400000|2022-03-02 19:46:40|10963.2|10960.4|10960.7|10957.9|10964.2|10961.4|10960.4|10957.5|14
1646250410000|2022-03-02 19:46:50|10960.9|10958.1|10961.9|10959.1|10962.4|10959.6|10960.9|10958.1|7
1646250420000|2022-03-02 19:47:00|10960.9|10958.1|10961.9|10959.1|10961.9|10959.1|10960.9|10957.8|6
1646250430000|2022-03-02 19:47:10|10962.2|10959.4|10966.2|10963.4|10968.8|10966|10962.2|10959.4|53
1646250440000|2022-03-02 19:47:20|10965.4|10962.6|10963.6|10960.8|10968.4|10964.9|10962.4|10958.4|62
1646250450000|2022-03-02 19:47:30|10965.5|10961.5|10967.4|10964.6|10971.2|10968.4|10964.4|10961.3|35
1646250460000|2022-03-02 19:47:40|10967.6|10964.8|10968.9|10966.1|10969.4|10966.6|10963.9|10961.1|42
1646250470000|2022-03-02 19:47:50|10969.6|10966.8|10972.3|10969.5|10974.3|10971.5|10967.8|10962.2|153
1646250480000|2022-03-02 19:48:00|10971.5|10968.7|10974.7|10971.9|10976.4|10973.5|10969.8|10967|102
1646250490000|2022-03-02 19:48:10|10975|10972.2|10976.5|10973.7|10976.5|10973.7|10973.3|10970.5|44
1646250500000|2022-03-02 19:48:20|10976.2|10973.4|10980.5|10977.7|10980.8|10978|10973.4|10970.6|175
1646250510000|2022-03-02 19:48:30|10980.1|10977.3|10980|10977.2|10981.8|10979|10978.1|10975.3|124
1646250520000|2022-03-02 19:48:40|10979.7|10976.9|10983.5|10980.7|10986.4|10983.6|10979.2|10976.4|61
1646250530000|2022-03-02 19:48:50|10983.7|10980.9|10981.5|10978.7|10983.8|10981|10981.2|10978.4|65
1646250540000|2022-03-02 19:49:00|10981.8|10979|10983.9|10981.1|10985.9|10983.1|10979.8|10977|49
1646250550000|2022-03-02 19:49:10|10983.8|10981|10980.3|10977.5|10983.8|10981|10980.3|10977.5|34
1646250560000|2022-03-02 19:49:20|10979.8|10977|10980.3|10977.5|10981.1|10978.3|10979.8|10977|24
1646250570000|2022-03-02 19:49:30|10980.6|10977.8|10980.7|10977.9|10983.6|10980.8|10980.4|10977.6|49
1646250580000|2022-03-02 19:49:40|10982.5|10979.7|10981.5|10978.7|10982.5|10979.7|10981.5|10978.7|14
1646250590000|2022-03-02 19:49:50|10980.2|10977.4|10961.1|10958.3|10980.2|10977.4|10960.2|10957.4|344
1646250600000|2022-03-02 19:50:00|10963|10959|10945.9|10943.1|10963.9|10961.1|10944.9|10941.5|234
1646250610000|2022-03-02 19:50:10|10948.9|10938.9|10952.6|10949.8|10955.3|10952.5|10944.9|10938.9|90
1646250620000|2022-03-02 19:50:20|10952.8|10950|10942.3|10939.5|10959.4|10956.6|10942.3|10939.5|129
1646250630000|2022-03-02 19:50:30|10943.8|10941|10953.1|10950.3|10957.6|10954.8|10940.1|10937.3|156
1646250640000|2022-03-02 19:50:40|10953.7|10950.9|10949.7|10946.9|10955.1|10952.3|10945.9|10941.8|63
1646250650000|2022-03-02 19:50:50|10950.3|10947.5|10955.7|10952.9|10957|10954.1|10950.3|10947.5|66
1646250660000|2022-03-02 19:51:00|10961.1|10951.1|10958.7|10955.9|10961.1|10955.9|10954.7|10951.1|85
1646250670000|2022-03-02 19:51:10|10958.8|10954.8|10958.7|10955.9|10960.7|10957.9|10958.2|10954.8|50
1646250680000|2022-03-02 19:51:20|10958.6|10955.8|10966.4|10962.4|10966.5|10963.7|10958.6|10955.8|45
1646250690000|2022-03-02 19:51:30|10966.3|10963.5|10967.7|10964.9|10968|10965.2|10963.9|10961.1|36
1646250700000|2022-03-02 19:51:40|10967.9|10965.1|10969|10965|10973.5|10967.2|10966.7|10963.5|70
1646250710000|2022-03-02 19:51:50|10968.1|10965.3|10966|10963.2|10968.6|10965.8|10963.5|10960.4|58
1646250720000|2022-03-02 19:52:00|10967|10964.2|10975.1|10972.3|10976.3|10973.5|10965|10962.2|62
1646250730000|2022-03-02 19:52:10|10975.4|10971.4|10982.9|10980.1|10983.6|10980.8|10973.3|10970.5|215
1646250740000|2022-03-02 19:52:20|10983.2|10980.4|10997.9|10995.1|11000|10997.2|10982.1|10979.3|517
1646250750000|2022-03-02 19:52:30|10999.4|10995.4|10997.9|10995.1|11002|10999.2|10994.7|10990.7|78
1646250760000|2022-03-02 19:52:40|10997.7|10994.9|11011|11007|11011|11007|10997.7|10994.9|113
1646250770000|2022-03-02 19:52:50|11011.2|11007.2|11025.3|11022.5|11029.2|11025.9|11010.7|11007.2|300
1646250780000|2022-03-02 19:53:00|11025.5|11022.7|11028.1|11025.3|11031.8|11028.3|11022.3|11018.7|272
1646250790000|2022-03-02 19:53:10|11027.6|11024.8|11036.1|11033.3|11041.9|11035.1|11027.6|11024.8|153
1646250800000|2022-03-02 19:53:20|11036.4|11032.4|11038.1|11035.3|11040.2|11036.9|11033.6|11030.8|167
1646250810000|2022-03-02 19:53:30|11037.3|11034.5|11040.6|11036.6|11040.6|11036.9|11036.3|11033.4|78
1646250820000|2022-03-02 19:53:40|11038.7|11035.9|11044.3|11041.5|11045.4|11042.6|11038.7|11035.9|237
1646250830000|2022-03-02 19:53:50|11044.1|11041.3|11042.8|11040|11045.8|11042.4|11040.9|11037.8|75
1646250840000|2022-03-02 19:54:00|11045.2|11042.4|11049.9|11047.1|11050.9|11048.1|11045.2|11042.4|181
1646250850000|2022-03-02 19:54:10|11050.7|11047.9|11065.7|11062.9|11073.8|11070.6|11050.7|11047.8|370
1646250860000|2022-03-02 19:54:20|11065.8|11063|11068.2|11064.2|11070.3|11067.5|11063.1|11060.3|109
1646250870000|2022-03-02 19:54:30|11068.4|11065.6|11087.3|11084.5|11087.9|11085.1|11068.3|11065.5|281
1646250880000|2022-03-02 19:54:40|11087.1|11084.3|11097.8|11093.8|11098|11094.1|11085.4|11081.7|221
1646250890000|2022-03-02 19:54:50|11098|11094|11090.6|11086.6|11100.1|11094.6|11090.1|11086.6|104
1646250900000|2022-03-02 19:55:00|11090.4|11086.4|11086.9|11084.1|11093.1|11087.3|11085.3|11082.5|287
1646250910000|2022-03-02 19:55:10|11087.4|11084.6|11087.3|11084.5|11092.3|11089.4|11087.3|11084|139
1646250920000|2022-03-02 19:55:20|11087.1|11084.3|11069.9|11067.1|11089.7|11084.3|11056.8|11051.5|316
1646250930000|2022-03-02 19:55:30|11069.6|11066.8|11057.4|11054.6|11073.7|11067.1|11057.4|11051.7|115
1646250940000|2022-03-02 19:55:40|11057.1|11054.3|11057.7|11054.9|11059.2|11056.4|11050.9|11048.1|104
1646250950000|2022-03-02 19:55:50|11057.1|11054.3|11042.1|11039.3|11057.6|11054.3|11042.1|11038.6|275
1646250960000|2022-03-02 19:56:00|11041.2|11038.4|11035.9|11033.1|11043.1|11040.3|11035.9|11031.5|121
1646250970000|2022-03-02 19:56:10|11036.5|11033.7|11045.1|11042.3|11045.5|11042.7|11035.6|11032.8|126
1646250980000|2022-03-02 19:56:20|11044.6|11041.8|11050.5|11047.7|11057.3|11051.6|11044.6|11041.8|127
1646250990000|2022-03-02 19:56:30|11049.4|11046.6|11050.7|11046.7|11055.7|11051.3|11042.5|11036.7|118
1646251000000|2022-03-02 19:56:40|11051.4|11047.4|11049.1|11045.1|11051.6|11048.8|11045.1|11038.3|81
1646251010000|2022-03-02 19:56:50|11048.4|11045.6|11054.5|11051.7|11055.5|11052.7|11046.6|11043.5|114
1646251020000|2022-03-02 19:57:00|11054.2|11051.4|11061.5|11057.5|11062.4|11058.6|11051.8|11048.6|88
1646251030000|2022-03-02 19:57:10|11062.5|11058.5|11050.7|11046.7|11062.5|11059.6|11050.4|11044.8|29
1646251040000|2022-03-02 19:57:20|11051.9|11047.9|11052.4|11049.6|11052.5|11049.6|11049.6|11046.5|15
1646251050000|2022-03-02 19:57:30|11053.4|11050.6|11043.7|11040.9|11059|11056.2|11041.7|11038.9|225
1646251060000|2022-03-02 19:57:40|11045.2|11035.2|11031.9|11029.1|11047.3|11038.2|11030.1|11024.7|150
1646251070000|2022-03-02 19:57:50|11032.2|11028.2|11033.9|11031.1|11038.9|11031.9|11031.1|11027.3|43
1646251080000|2022-03-02 19:58:00|11033.6|11030.8|11032|11029.2|11036.9|11031.3|11031.1|11026.7|57
1646251090000|2022-03-02 19:58:10|11031.7|11028.9|11041.1|11038.3|11043|11040.2|11031.7|11028.9|86
1646251100000|2022-03-02 19:58:20|11041.7|11038.9|11052.7|11049.9|11058.1|11055.3|11041.7|11038.9|105
1646251110000|2022-03-02 19:58:30|11052.9|11050.1|11056.1|11053.3|11071.3|11065.2|11049|11042.9|197
1646251120000|2022-03-02 19:58:40|11056.7|11053.9|11049.2|11045.2|11062.2|11058.5|11048.4|11041.9|54
1646251130000|2022-03-02 19:58:50|11048.9|11046.1|11048.2|11044.2|11057.4|11054.3|11041.1|11036.1|69
1646251140000|2022-03-02 19:59:00|11047.1|11044.3|11044.8|11042|11051.7|11046.2|11040.4|11036.3|87
1646251150000|2022-03-02 19:59:10|11045.1|11042.3|11046.1|11043.3|11049.7|11045.6|11038.1|11035.3|48
1646251160000|2022-03-02 19:59:20|11045.1|11042.3|11052.2|11048.2|11057.4|11054.3|11045.1|11042.3|83
1646251170000|2022-03-02 19:59:30|11052.4|11049.6|11049.2|11045.2|11059.1|11056.3|11048.9|11042.7|49
1646251180000|2022-03-02 19:59:40|11048.9|11046.1|11047.2|11043.2|11053.9|11048.1|11047.1|11043.2|34
1646251190000|2022-03-02 19:59:50|11046.6|11042.6|11043.9|11041.1|11047.2|11043.9|11037.1|11034.3|75
1646251200000|2022-03-02 20:00:00|11044.2|11040.2|11029.1|11026.3|11044.2|11040.2|11021.5|11015.7|285
1646251210000|2022-03-02 20:00:10|11028.2|11024.2|11042.9|11040.1|11043.5|11040.4|11027.2|11021.7|126
1646251220000|2022-03-02 20:00:20|11044.9|11042.1|11049.3|11045.3|11060.8|11054.1|11043.2|11040.3|104
1646251230000|2022-03-02 20:00:30|11047.9|11045.1|11050|11047.2|11053|11047.6|11043.5|11040.7|40
1646251240000|2022-03-02 20:00:40|11050.3|11046.3|11051.2|11048.4|11054.2|11051|11049.2|11046.3|55
1646251250000|2022-03-02 20:00:50|11052.1|11048.1|11053.3|11049.3|11055.1|11052.2|11050.7|11047.3|44
1646251260000|2022-03-02 20:01:00|11053.9|11049.9|11047.3|11043.3|11058.5|11055.7|11042.8|11036.8|97
1646251270000|2022-03-02 20:01:10|11048.1|11044.1|11047.3|11043.3|11050.3|11047.2|11047.2|11043.3|9
1646251280000|2022-03-02 20:01:20|11047|11044.2|11046.3|11043.5|11049.8|11046|11046|11039.8|41
1646251290000|2022-03-02 20:01:30|11045.9|11043.1|11036.2|11033.4|11045.9|11043.1|11035.2|11030|86
1646251300000|2022-03-02 20:01:40|11036|11033.2|11037|11034.2|11038.9|11034.9|11031.1|11028.1|99
1646251310000|2022-03-02 20:01:50|11039.7|11036.9|11040|11037.2|11044.2|11038.3|11038.3|11034.2|26
1646251320000|2022-03-02 20:02:00|11040.3|11037.5|11044|11041.2|11050.4|11043.4|11040|11036.9|49
1646251330000|2022-03-02 20:02:10|11044.8|11042|11050.2|11047.4|11060.8|11055.6|11044.8|11041.1|149
1646251340000|2022-03-02 20:02:20|11049.5|11046.7|11049.7|11045.7|11050.6|11047.8|11048.6|11045.7|10
1646251350000|2022-03-02 20:02:30|11049.6|11046.8|11050.6|11047.8|11051.6|11048.8|11040.8|11037.4|46
1646251360000|2022-03-02 20:02:40|11049.7|11046.9|11048.7|11044.7|11053.6|11047.2|11045.6|11040.8|17
1646251370000|2022-03-02 20:02:50|11048.1|11045.3|11062.8|11052.8|11064.3|11057.6|11048.1|11045.3|44
1646251380000|2022-03-02 20:03:00|11063|11053|11058.2|11055.4|11063|11057.6|11054|11050.1|93
1646251390000|2022-03-02 20:03:10|11058.8|11056|11062.8|11060|11065.6|11061.1|11058|11054.3|45
1646251400000|2022-03-02 20:03:20|11061.8|11059|11058.8|11056|11062.9|11059|11056.9|11054.1|39
1646251410000|2022-03-02 20:03:30|11058.6|11055.8|11065.5|11062.7|11065.5|11062.7|11055.8|11053|109
1646251420000|2022-03-02 20:03:40|11066.3|11063.5|11066.3|11063.5|11071.3|11066.3|11065.3|11061.3|30
1646251430000|2022-03-02 20:03:50|11066.5|11063.7|11058.8|11056|11069.4|11065.7|11056.5|11052.9|68
1646251440000|2022-03-02 20:04:00|11057.9|11055.1|11059.3|11056.5|11062.1|11059|11057.3|11054.5|13
1646251450000|2022-03-02 20:04:10|11058.3|11055.5|11048|11045.2|11058.3|11055.5|11048|11045.2|58
1646251460000|2022-03-02 20:04:20|11048.3|11044.3|11050.2|11047.4|11050.5|11047.6|11047.4|11044.1|43
1646251470000|2022-03-02 20:04:30|11050.5|11047.7|11056.4|11053.6|11057.5|11054.2|11050.2|11046.5|92
1646251480000|2022-03-02 20:04:40|11056.1|11053.3|11056.8|11054|11057|11054|11054.3|11051.5|34
1646251490000|2022-03-02 20:04:50|11057.1|11054.3|11060.1|11057.3|11060.3|11057.5|11055.1|11052.3|138
1646251500000|2022-03-02 20:05:00|11060.3|11057.5|11062.4|11059.6|11064.4|11061.6|11060.3|11057.1|37
1646251510000|2022-03-02 20:05:10|11061.8|11059|11063.8|11061|11064.4|11061|11061.6|11058.8|3
1646251520000|2022-03-02 20:05:20|11063|11060.2|11063.9|11059.9|11064.6|11061.8|11059.3|11056.5|26
1646251530000|2022-03-02 20:05:30|11063.6|11060.8|11069.9|11067.1|11071.3|11067.6|11063.6|11060.3|105
1646251540000|2022-03-02 20:05:40|11071.9|11069.1|11070.9|11066.9|11073.3|11069.6|11068.5|11065.7|81
1646251550000|2022-03-02 20:05:50|11070.7|11066.7|11062.8|11060|11070.9|11067.6|11055|11048.6|104
1646251560000|2022-03-02 20:06:00|11062.6|11059.8|11065.6|11062.8|11067.1|11064.3|11059.8|11057|59
1646251570000|2022-03-02 20:06:10|11064.8|11062|11065.4|11062.6|11068.8|11063|11063.6|11058.8|28
1646251580000|2022-03-02 20:06:20|11065.3|11062.5|11056|11053.2|11065.3|11062.5|11049.7|11046.9|102
1646251590000|2022-03-02 20:06:30|11056.2|11053.4|11054.2|11051.4|11058.3|11055.5|11048.5|11045.7|58
1646251600000|2022-03-02 20:06:40|11055.1|11051.1|11055.2|11052.4|11056.3|11052.4|11053.4|11050.3|12
1646251610000|2022-03-02 20:06:50|11055.5|11051.5|11046.4|11042.4|11057.9|11054|11044.8|11042|41
1646251620000|2022-03-02 20:07:00|11046.1|11042.1|11027.3|11023.3|11046.1|11042.7|11027.2|11023.3|175
1646251630000|2022-03-02 20:07:10|11027.7|11023.7|11022.6|11019.8|11028.6|11025.4|11022|11018.7|144
1646251640000|2022-03-02 20:07:20|11022.9|11018.9|11025.9|11021.9|11026.4|11022.8|11020.8|11016.4|55
1646251650000|2022-03-02 20:07:30|11025.6|11022.8|11031.7|11027.7|11034.2|11031.4|11025.6|11021.9|57
1646251660000|2022-03-02 20:07:40|11031.4|11028.6|11037.3|11033.3|11039.1|11035.4|11031.4|11028.5|41
1646251670000|2022-03-02 20:07:50|11037.9|11033.9|11038.2|11035.4|11042.8|11039.4|11037.9|11033.9|19
1646251680000|2022-03-02 20:08:00|11039.3|11035.3|11036.2|11033.4|11041.3|11037.6|11033.2|11030.3|41
1646251690000|2022-03-02 20:08:10|11036.4|11033.6|11038.1|11034.1|11042.2|11038.8|11035|11031.1|57
1646251700000|2022-03-02 20:08:20|11037.5|11034.7|11032.8|11030|11038.3|11035.5|11032.8|11030|28
1646251710000|2022-03-02 20:08:30|11032.5|11029.7|11037.9|11033.9|11047.7|11041.8|11032|11028.9|642
1646251720000|2022-03-02 20:08:40|11037|11034.2|11036|11033.2|11037.9|11034.5|11031.6|11027.9|175
1646251730000|2022-03-02 20:08:50|11036.3|11032.3|11025.1|11021.1|11040.1|11033.2|11022|11016.2|259
1646251740000|2022-03-02 20:09:00|11024.5|11020.5|11029.1|11025.1|11031.3|11026.9|11022|11018.5|91
1646251750000|2022-03-02 20:09:10|11027.9|11025.9|11020.3|11016.3|11031.8|11025.9|11019.2|11014.8|112
1646251760000|2022-03-02 20:09:20|11019.9|11017.1|11026.2|11023.4|11028.8|11025.3|11019.9|11016.3|139
1646251770000|2022-03-02 20:09:30|11025.7|11022.9|11016.9|11014.1|11029.1|11022.9|11015.5|11012|138
1646251780000|2022-03-02 20:09:40|11016.7|11012.7|11015|11011|11019.8|11015.1|11009.9|11006.3|73
1646251790000|2022-03-02 20:09:50|11014.9|11012.1|11022.9|11020.1|11024.6|11021.4|11014.9|11012.1|26
1646251800000|2022-03-02 20:10:00|11024|11020|11026.9|11024.1|11028.9|11026.1|11022.2|11016.5|24
1646251810000|2022-03-02 20:10:10|11027.8|11023.8|11040.6|11036.6|11041.4|11038.3|11026.9|11023.8|64
1646251820000|2022-03-02 20:10:20|11038.7|11035.9|11039.1|11036.3|11043.1|11040.3|11036.6|11033.2|56
1646251830000|2022-03-02 20:10:30|11038.5|11035.7|11040.3|11037.5|11040.4|11037.5|11037.3|11034.5|18
1646251840000|2022-03-02 20:10:40|11040.6|11036.6|11041.5|11038.7|11043.2|11039.5|11039.5|11035.8|25
1646251850000|2022-03-02 20:10:50|11041.3|11038.5|11034.8|11030.8|11042.3|11038.5|11033.7|11028|42
1646251860000|2022-03-02 20:11:00|11035|11031|11034.2|11030.2|11037|11034.2|11030.5|11027.4|58
1646251870000|2022-03-02 20:11:10|11033.1|11030.3|11034.7|11031.9|11036|11033.1|11032.1|11029.2|9
1646251880000|2022-03-02 20:11:20|11034.6|11031.8|11036.9|11034.1|11040|11037.1|11034.1|11031.3|34
1646251890000|2022-03-02 20:11:30|11037.2|11033.2|11027.8|11023.8|11037.8|11034.4|11027.2|11021.1|72
1646251900000|2022-03-02 20:11:40|11027|11023|11020.8|11016.8|11028.2|11025.1|11019.9|11016.8|22
1646251910000|2022-03-02 20:11:50|11020.9|11018.1|11016.9|11014.1|11021.2|11018.4|11016.9|11014.1|42
1646251920000|2022-03-02 20:12:00|11018.1|11015.3|11011|11007|11019.2|11016.1|11010.3|11006.7|56
1646251930000|2022-03-02 20:12:10|11010.1|11007.3|11011.9|11009.1|11012.2|11009.1|11008.7|11005.8|39
1646251940000|2022-03-02 20:12:20|11012.2|11008.2|11017.9|11015.1|11019.5|11015.9|11009.4|11006.6|47
1646251950000|2022-03-02 20:12:30|11018.8|11014.8|11021.6|11018.8|11026.6|11023.7|11017.9|11014.3|67
1646251960000|2022-03-02 20:12:40|11022.7|11019.9|11023.5|11020.7|11025.2|11021.3|11018.6|11015.6|23
1646251970000|2022-03-02 20:12:50|11023.6|11019.6|11027.5|11024.7|11028.6|11024.7|11021.7|11017.3|17
1646251980000|2022-03-02 20:13:00|11027.3|11024.5|11031.9|11029.1|11033.2|11029.2|11026.7|11020.7|33
1646251990000|2022-03-02 20:13:10|11031.3|11028.5|11026|11022|11031.3|11028.5|11022.6|11018.9|47
1646252000000|2022-03-02 20:13:20|11027.2|11023.2|11024.9|11022.1|11030.8|11027.1|11020.9|11017.4|67
1646252010000|2022-03-02 20:13:30|11027.3|11024.5|11027.9|11025.1|11030.4|11027.6|11026.6|11023.8|26
1646252020000|2022-03-02 20:13:40|11027.5|11024.7|11026.2|11022.2|11028.2|11025.1|11019.8|11016.8|74
1646252030000|2022-03-02 20:13:50|11025.3|11022.5|11025|11021|11027.9|11022.5|11021.9|11017.9|26
1646252040000|2022-03-02 20:14:00|11024.7|11021.9|11023.9|11021.1|11029|11025|11023.9|11020.2|22
1646252050000|2022-03-02 20:14:10|11024.9|11022.1|11032.8|11028.8|11033.2|11030.3|11020.1|11017|45
1646252060000|2022-03-02 20:14:20|11031.9|11029.1|11038.1|11035.3|11040.8|11037.4|11031.5|11028.7|53
1646252070000|2022-03-02 20:14:30|11035.6|11032.8|11043.5|11040.7|11044.5|11041.7|11034.1|11030.2|85
1646252080000|2022-03-02 20:14:40|11044.1|11041.3|11040.4|11036.4|11045.8|11043|11039.5|11036.4|41
1646252090000|2022-03-02 20:14:50|11040.6|11036.6|11039.9|11037.1|11042.2|11039.1|11036.9|11033.2|36
1646252100000|2022-03-02 20:15:00|11040.2|11036.2|11037.1|11034.3|11041.4|11038.6|11037.1|11034|67
1646252110000|2022-03-02 20:15:10|11038|11034|11034.7|11031.9|11038|11034.1|11033.9|11030.8|12
1646252120000|2022-03-02 20:15:20|11034.1|11031.3|11038.7|11035.9|11040.2|11037.4|11028.3|11025.5|60
1646252130000|2022-03-02 20:15:30|11038.8|11034.8|11037.5|11034.7|11039.6|11036.8|11035.9|11033.1|29
1646252140000|2022-03-02 20:15:40|11036.2|11033.4|11037.8|11033.8|11040.2|11036.8|11035.7|11032.9|36
1646252150000|2022-03-02 20:15:50|11037.7|11034.9|11036.1|11033.3|11039.9|11037.1|11035.8|11031.8|20
1646252160000|2022-03-02 20:16:00|11035.9|11033.1|11043.7|11039.7|11045.6|11042.5|11035.1|11031.8|41
1646252170000|2022-03-02 20:16:10|11044.6|11040.9|11045.1|11042.3|11046.2|11043.4|11044.3|11040.6|62
1646252180000|2022-03-02 20:16:20|11044.9|11042.1|11044.4|11041.6|11046.4|11043.3|11043.9|11040.8|19
1646252190000|2022-03-02 20:16:30|11044.7|11041.9|11043.9|11041.1|11045.2|11041.9|11042.3|11039.2|26
1646252200000|2022-03-02 20:16:40|11044.2|11040.2|11045.9|11043.1|11046.1|11043.3|11042.5|11039.2|56
1646252210000|2022-03-02 20:16:50|11045.3|11042.5|11044.9|11042.1|11046.4|11043.6|11043.9|11041.1|26
1646252220000|2022-03-02 20:17:00|11046.2|11043.4|11045.1|11042.3|11046.2|11043.4|11043.4|11040.6|37
1646252230000|2022-03-02 20:17:10|11045.9|11043.1|11057.7|11054.9|11058.9|11056.1|11045.9|11042.4|148
1646252240000|2022-03-02 20:17:20|11057.4|11054.6|11059.9|11057.1|11061|11058.1|11057.1|11054.3|44
1646252250000|2022-03-02 20:17:30|11060.2|11056.2|11062.1|11059.3|11063.2|11060.4|11059.1|11056.2|84
1646252260000|2022-03-02 20:17:40|11062.4|11059.6|11068.5|11065.7|11069.4|11066.6|11060.9|11058.1|84
1646252270000|2022-03-02 20:17:50|11068.9|11066.1|11063.7|11060.9|11068.9|11066.1|11060.1|11056.2|62
1646252280000|2022-03-02 20:18:00|11063.9|11061.1|11055.9|11053.1|11064.4|11061.6|11055.9|11053.1|51
1646252290000|2022-03-02 20:18:10|11055.3|11052.5|11054.3|11051.5|11061.3|11057.1|11054.3|11051.2|34
1646252300000|2022-03-02 20:18:20|11056.4|11052.4|11053.6|11050.8|11056.4|11053.1|11053.6|11050.8|10
1646252310000|2022-03-02 20:18:30|11053.3|11050.5|11059.6|11055.6|11059.7|11056.9|11051.1|11048.3|45
1646252320000|2022-03-02 20:18:40|11058.9|11056.1|11057.9|11055.1|11059.8|11056.9|11054.6|11051.8|32
1646252330000|2022-03-02 20:18:50|11058.8|11054.8|11064.7|11061.9|11068.8|11065.7|11058.7|11054.8|101
1646252340000|2022-03-02 20:19:00|11065.6|11061.6|11074.2|11071.4|11074.2|11071.4|11064.9|11061.6|129
1646252350000|2022-03-02 20:19:10|11074.6|11070.6|11075.2|11072.4|11075.3|11072.5|11073.5|11070.6|36
1646252360000|2022-03-02 20:19:20|11074.2|11071.4|11070.2|11067.4|11075.2|11072.4|11069.9|11067.1|38
1646252370000|2022-03-02 20:19:30|11071.2|11068.4|11067.7|11064.9|11071.3|11068.4|11067.7|11064.9|16
1646252380000|2022-03-02 20:19:40|11068.4|11065.6|11063.9|11061.1|11068.4|11065.6|11060.9|11058.1|61
1646252390000|2022-03-02 20:19:50|11064.2|11060.2|11061.9|11059.1|11064.2|11061.1|11061.1|11058.3|16
1646252400000|2022-03-02 20:20:00|11062.4|11059.6|11068.5|11065.7|11068.5|11065.7|11053.6|11050.8|76
1646252410000|2022-03-02 20:20:10|11067.9|11065.1|11064.1|11061.3|11069.2|11066.1|11064.1|11061.3|54
1646252420000|2022-03-02 20:20:20|11062.7|11059.9|11065.9|11063.1|11068|11065.2|11061.3|11058.2|82
1646252430000|2022-03-02 20:20:30|11068.4|11065.6|11068.9|11066.1|11070.7|11067.1|11065.9|11063.1|31
1646252440000|2022-03-02 20:20:40|11069.4|11066.6|11069.4|11066.6|11071.9|11069.1|11068.3|11064.9|20
1646252450000|2022-03-02 20:20:50|11070.3|11066.3|11064.9|11062.1|11071.5|11068.1|11064.6|11061.8|31
1646252460000|2022-03-02 20:21:00|11067.4|11064.6|11066.6|11063.8|11070.4|11067.6|11065.3|11062.5|56
1646252470000|2022-03-02 20:21:10|11066.9|11064.1|11064.8|11062|11067.7|11064.8|11064.8|11061.9|19
1646252480000|2022-03-02 20:21:20|11065.1|11062.3|11062.8|11060|11067.2|11064|11062.1|11059.2|35
1646252490000|2022-03-02 20:21:30|11063.7|11059.7|11067.1|11064.3|11067.1|11064.3|11063.3|11059.7|12
1646252500000|2022-03-02 20:21:40|11066.8|11064|11066.8|11064|11067.3|11064.5|11065.8|11062.2|25
1646252510000|2022-03-02 20:21:50|11066.6|11063.8|11066.8|11064|11068.6|11065.8|11063.6|11060.8|46
1646252520000|2022-03-02 20:22:00|11066.3|11063.5|11066|11063.2|11067.3|11064.5|11064.8|11061.9|29
1646252530000|2022-03-02 20:22:10|11066.1|11062.1|11068.8|11066|11069|11066.2|11065.8|11062.1|7
1646252540000|2022-03-02 20:22:20|11069.1|11065.1|11067|11064.2|11069.4|11066.6|11067|11064.1|18
1646252550000|2022-03-02 20:22:30|11067.1|11063.1|11065|11062.2|11067.6|11064.8|11065|11062.2|11
1646252560000|2022-03-02 20:22:40|11065.9|11061.9|11066.7|11063.9|11067.1|11064|11065|11061.9|12
1646252570000|2022-03-02 20:22:50|11067.3|11064.5|11071.2|11068.4|11073.8|11071|11067.3|11064.5|47
1646252580000|2022-03-02 20:23:00|11071.5|11067.5|11076.8|11074|11081.1|11077.6|11069.4|11066.6|152
1646252590000|2022-03-02 20:23:10|11077.1|11074.3|11081.6|11078.8|11081.6|11078.8|11076.6|11073.1|17
1646252600000|2022-03-02 20:23:20|11081.9|11077.9|11087.7|11084.9|11088.4|11085.6|11081.6|11077.9|96
1646252610000|2022-03-02 20:23:30|11087.5|11084.7|11071.2|11067.2|11089.1|11086.2|11068.8|11065.1|146
1646252620000|2022-03-02 20:23:40|11069.1|11065.1|11070.4|11067.6|11074|11070.6|11067.9|11063.9|64
1646252630000|2022-03-02 20:23:50|11070.2|11067.4|11061.6|11058.8|11070.5|11067.7|11059.3|11053.4|57
1646252640000|2022-03-02 20:24:00|11062.7|11058.7|11048.9|11046.1|11062.8|11058.7|11044|11038.8|119
1646252650000|2022-03-02 20:24:10|11048.6|11045.8|11055.4|11052.6|11057.4|11052.8|11048.6|11045.7|40
1646252660000|2022-03-02 20:24:20|11055.2|11052.4|11063.3|11059.3|11066|11060.6|11055.2|11052.1|16
1646252670000|2022-03-02 20:24:30|11063|11060.2|11057.4|11054.6|11063.3|11060.2|11056.3|11051.2|41
1646252680000|2022-03-02 20:24:40|11057.2|11054.4|11054.3|11050.3|11058.3|11054.4|11052.1|11044.8|36
1646252690000|2022-03-02 20:24:50|11054|11051.2|11054.2|11051.4|11057.8|11055|11054|11050.3|17
1646252700000|2022-03-02 20:25:00|11053.8|11051|11051.5|11048.7|11055.6|11052.2|11051|11045.6|35
1646252710000|2022-03-02 20:25:10|11052|11049.2|11058.3|11055.5|11059.1|11056.2|11052|11049.1|14
1646252720000|2022-03-02 20:25:20|11058.6|11055.8|11059.8|11057|11059.9|11057|11057.8|11054.7|18
1646252730000|2022-03-02 20:25:30|11060|11057.2|11057.8|11055|11060|11057.2|11056.3|11053.1|21
1646252740000|2022-03-02 20:25:40|11058.1|11054.1|11061.4|11058.6|11064.2|11061.4|11057.8|11054.1|33
1646252750000|2022-03-02 20:25:50|11060.6|11057.8|11064.6|11061.8|11067.7|11064.9|11058.6|11055.8|47
1646252760000|2022-03-02 20:26:00|11063.9|11061.1|11068|11064|11068|11064.9|11063.9|11061|20
1646252770000|2022-03-02 20:26:10|11066.9|11064.1|11066.5|11062.5|11071.2|11066.1|11066|11059|17
1646252780000|2022-03-02 20:26:20|11066.2|11062.2|11065.4|11062.6|11069.2|11062.6|11064.5|11058|14
1646252790000|2022-03-02 20:26:30|11065.7|11061.7|11074.8|11070.8|11076.5|11073.7|11063.9|11060.5|36
1646252800000|2022-03-02 20:26:40|11074.7|11071.9|11070.1|11067.3|11074.7|11071.9|11070|11067.2|28
1646252810000|2022-03-02 20:26:50|11071.3|11068.5|11074.4|11071.6|11076|11072.3|11070.1|11067.2|22
1646252820000|2022-03-02 20:27:00|11074.1|11071.3|11069.1|11066.3|11074.1|11071.3|11068.6|11065.8|44
1646252830000|2022-03-02 20:27:10|11069.7|11066.9|11069.1|11066.3|11070.2|11067.1|11069.1|11066.2|22
1646252840000|2022-03-02 20:27:20|11067.3|11064.5|11065.1|11062.3|11067.3|11064.5|11063.6|11060.8|24
1646252850000|2022-03-02 20:27:30|11066.1|11063.3|11067.2|11063.2|11067.2|11064.1|11066.1|11063|6
1646252860000|2022-03-02 20:27:40|11067|11063|11066|11062|11069|11065.9|11065.1|11062|9
1646252870000|2022-03-02 20:27:50|11065.8|11061.8|11056.8|11054|11065.8|11061.8|11054.8|11051.9|38
1646252880000|2022-03-02 20:28:00|11056.5|11053.7|11059.5|11056.7|11060.9|11056.7|11052.8|11050|50
1646252890000|2022-03-02 20:28:10|11059.8|11057|11060.3|11057.5|11060.6|11057.5|11057.8|11054.9|3
1646252900000|2022-03-02 20:28:20|11059.8|11057|11060.3|11057.5|11060.6|11057.5|11057.8|11054.6|4
1646252910000|2022-03-02 20:28:30|11060.5|11057.7|11059.5|11056.7|11060.5|11057.7|11059.5|11055.9|9
1646252920000|2022-03-02 20:28:40|11060.6|11056.6|11060.8|11058|11060.9|11058|11059|11056.2|18
1646252930000|2022-03-02 20:28:50|11061|11058.2|11063.5|11060.7|11063.5|11060.7|11061|11058.2|7
1646252940000|2022-03-02 20:29:00|11064.2|11061.4|11068.1|11064.1|11069.2|11065.5|11064.2|11061.4|31
1646252950000|2022-03-02 20:29:10|11067.8|11063.8|11064.7|11061.9|11067.8|11064.2|11064.3|11060.6|6
1646252960000|2022-03-02 20:29:20|11064.5|11061.7|11065.3|11062.5|11067.9|11062.5|11064|11057.9|16
1646252970000|2022-03-02 20:29:30|11065|11062.2|11079.6|11075.6|11081.2|11078.3|11064|11058.7|146
1646252980000|2022-03-02 20:29:40|11079.3|11076.5|11071.7|11068.9|11079.3|11076.5|11071.7|11068.8|37
1646252990000|2022-03-02 20:29:50|11072|11069.2|11070.3|11067.5|11073.5|11070.7|11069.6|11065.6|48
1646253000000|2022-03-02 20:30:00|11070.5|11067.7|11073.5|11070.7|11075.8|11072.5|11070.5|11067.6|37
1646253010000|2022-03-02 20:30:10|11074.4|11070.4|11074.5|11071.7|11075.9|11072.5|11071.8|11068.4|16
1646253020000|2022-03-02 20:30:20|11074.8|11070.8|11072.7|11069.9|11075.8|11072.8|11072.7|11069.9|12
1646253030000|2022-03-02 20:30:30|11072.5|11069.7|11074.8|11070.8|11076.6|11073.8|11072.3|11068.8|28
1646253040000|2022-03-02 20:30:40|11073.9|11071.1|11076.5|11073.7|11077.5|11073.9|11073.7|11067.5|40
1646253050000|2022-03-02 20:30:50|11075.5|11072.7|11071.4|11067.4|11075.8|11072.7|11069.7|11066.6|23
1646253060000|2022-03-02 20:31:00|11071.6|11067.6|11068.8|11064.8|11073.9|11069.7|11067.5|11063.9|20
1646253070000|2022-03-02 20:31:10|11068.5|11065.7|11067.7|11064.9|11069.6|11066.2|11067.5|11064.3|2
1646253080000|2022-03-02 20:31:20|11067.5|11064.7|11066.8|11062.8|11068.6|11065.4|11065.7|11061.8|15
1646253090000|2022-03-02 20:31:30|11067|11063|11060.9|11058.1|11068.2|11065.4|11060.4|11054.2|43
1646253100000|2022-03-02 20:31:40|11060.7|11057.9|11063.5|11060.7|11063.5|11060.7|11059.9|11056.8|20
1646253110000|2022-03-02 20:31:50|11063.6|11059.6|11062.1|11059.3|11066.4|11063.3|11062.1|11058.6|16
1646253120000|2022-03-02 20:32:00|11062.4|11059.6|11061.9|11059.1|11062.4|11059.6|11056.8|11054|35
1646253130000|2022-03-02 20:32:10|11063|11059|11061.7|11058.9|11063.5|11060.7|11061.2|11058.4|17
1646253140000|2022-03-02 20:32:20|11062.8|11058.8|11064.5|11061.7|11067.8|11065|11062.5|11058.8|29
1646253150000|2022-03-02 20:32:30|11064.8|11062|11068|11064|11068|11064.9|11063.2|11060.4|22
1646253160000|2022-03-02 20:32:40|11067.7|11064.9|11068.9|11066.1|11068.9|11066.1|11067.7|11064.9|3
1646253170000|2022-03-02 20:32:50|11069.2|11065.2|11068.1|11065.3|11069.2|11066.1|11067.3|11064.4|16
1646253180000|2022-03-02 20:33:00|11068.3|11065.5|11073.5|11070.7|11073.5|11070.7|11068.1|11065.2|14
1646253190000|2022-03-02 20:33:10|11075.2|11072.4|11079.3|11076.5|11080.4|11077.5|11074|11070.8|77
1646253200000|2022-03-02 20:33:20|11079.6|11076.8|11076.4|11072.4|11079.8|11077|11075.3|11072.4|27
1646253210000|2022-03-02 20:33:30|11075.8|11073|11076.3|11073.5|11077.4|11074.5|11073|11070.2|41
1646253220000|2022-03-02 20:33:40|11077.3|11074.5|11077.3|11074.5|11078.3|11075.5|11076.3|11073.4|9
1646253230000|2022-03-02 20:33:50|11077|11074.2|11076.7|11073.9|11077.6|11074.5|11073.9|11071.1|28
1646253240000|2022-03-02 20:34:00|11077.8|11073.8|11083.8|11081|11085.9|11082.3|11076.4|11073.6|101
1646253250000|2022-03-02 20:34:10|11084.1|11080.1|11080|11077.2|11084.7|11081|11079.5|11076.7|27
1646253260000|2022-03-02 20:34:20|11079.8|11077|11080.3|11077.5|11080.3|11077.5|11077|11073.9|38
1646253270000|2022-03-02 20:34:30|11080.8|11078|11081.5|11078.7|11082|11079.2|11079.5|11076.7|35
1646253280000|2022-03-02 20:34:40|11082.3|11079.5|11082.7|11079.9|11085|11082.2|11082.2|11079.4|21
1646253290000|2022-03-02 20:34:50|11083|11080.2|11077.7|11074.9|11083.2|11080.4|11077.7|11074.9|39
1646253300000|2022-03-02 20:35:00|11077.4|11073.4|11075.9|11073.1|11078.2|11075.4|11075.7|11072.6|39
1646253310000|2022-03-02 20:35:10|11074.7|11071.9|11073.9|11071.1|11076|11072|11073.9|11071|15
1646253320000|2022-03-02 20:35:20|11074.2|11071.4|11075.9|11073.1|11075.9|11073.1|11073.9|11071.1|7
1646253330000|2022-03-02 20:35:30|11075.7|11072.9|11074.9|11072.1|11075.7|11072.9|11074.9|11072.1|2
1646253340000|2022-03-02 20:35:40|11075.1|11072.3|11051.7|11048.9|11076.5|11073.1|11051.4|11048.6|137
1646253350000|2022-03-02 20:35:50|11052.5|11048.5|11054.9|11052.1|11055.7|11052.9|11047.5|11044.4|97
1646253360000|2022-03-02 20:36:00|11055.1|11052.3|11055.1|11052.3|11060.8|11057.1|11054.9|11051.4|73
1646253370000|2022-03-02 20:36:10|11055.4|11051.4|11061.5|11057.5|11065|11057.9|11052.8|11050|100
1646253380000|2022-03-02 20:36:20|11062.1|11058.1|11051.9|11049.1|11065.5|11061.9|11051.9|11049.1|55
1646253390000|2022-03-02 20:36:30|11051.6|11048.8|11054.1|11051.3|11055.6|11052.8|11045.1|11042.3|103
1646253400000|2022-03-02 20:36:40|11053.6|11050.8|11044.8|11040.8|11055|11052.1|11044.8|11040.8|68
1646253410000|2022-03-02 20:36:50|11045|11041|11048.1|11045.3|11049.1|11046.3|11045|11041|22
1646253420000|2022-03-02 20:37:00|11048.3|11045.5|11032.8|11028.8|11049.6|11046.8|11029.6|11022.6|253
1646253430000|2022-03-02 20:37:10|11031.9|11029.1|11030.1|11027.3|11035|11032.1|11028.1|11025.3|89
1646253440000|2022-03-02 20:37:20|11030.3|11027.5|11041.4|11037.4|11048.1|11041|11030.3|11027.5|82
1646253450000|2022-03-02 20:37:30|11041.2|11037.2|11040|11036|11047.5|11041|11038.1|11035|101
1646253460000|2022-03-02 20:37:40|11039.8|11035.8|11040.1|11037.3|11043.5|11037.9|11038.5|11033.3|33
1646253470000|2022-03-02 20:37:50|11039.9|11037.1|11039.1|11036.3|11042.5|11039.7|11039.1|11036|11
1646253480000|2022-03-02 20:38:00|11040.7|11037.9|11046.6|11042.6|11046.6|11043.5|11039.6|11035.6|30
1646253490000|2022-03-02 20:38:10|11045.7|11042.9|11041.2|11037.2|11046|11042.9|11039.9|11037.1|52
1646253500000|2022-03-02 20:38:20|11040.1|11037.3|11044.5|11041.7|11046.4|11043.5|11040.1|11037.3|32
1646253510000|2022-03-02 20:38:30|11044.3|11041.5|11040.8|11036.8|11048.1|11045.3|11039.5|11036.4|40
1646253520000|2022-03-02 20:38:40|11040.6|11036.6|11040.6|11036.6|11040.8|11036.8|11039.2|11035.8|6
1646253530000|2022-03-02 20:38:50|11040.8|11036.8|11038.5|11035.7|11042.6|11038.6|11036.5|11032.3|25
1646253540000|2022-03-02 20:39:00|11039.1|11036.3|11033|11029|11039.3|11036.5|11031.7|11028.9|85
1646253550000|2022-03-02 20:39:10|11032.7|11029.9|11027|11023|11033|11029.9|11025.9|11023|49
1646253560000|2022-03-02 20:39:20|11025.9|11023.1|11029.9|11027.1|11031.8|11028.7|11025.9|11023.1|57
1646253570000|2022-03-02 20:39:30|11029.7|11026.9|11027.7|11024.9|11029.7|11026.9|11021.9|11018.8|71
1646253580000|2022-03-02 20:39:40|11028.6|11024.6|11028.3|11025.5|11030.6|11027.2|11025.7|11022.9|39
1646253590000|2022-03-02 20:39:50|11028.8|11024.8|11029.9|11027.1|11033.6|11030.2|11028.8|11024.8|13
1646253600000|2022-03-02 20:40:00|11030.3|11027.5|11025.9|11023.1|11031.9|11029.1|11022.7|11017.5|89
1646253610000|2022-03-02 20:40:10|11025.3|11022.5|11027|11023|11030.6|11026.9|11024.2|11021.4|41
1646253620000|2022-03-02 20:40:20|11026.7|11023.9|11028.7|11025.9|11030.2|11027.1|11025.9|11023|82
1646253630000|2022-03-02 20:40:30|11028.9|11026.1|11040.6|11037.8|11041|11038.2|11028.9|11025.8|74
1646253640000|2022-03-02 20:40:40|11040.3|11037.5|11036.3|11033.5|11040.3|11037.5|11035.3|11032.2|29
1646253650000|2022-03-02 20:40:50|11037.5|11034.7|11037.3|11034.5|11039.4|11036.4|11036.5|11033.6|25
1646253660000|2022-03-02 20:41:00|11037.9|11035.1|11026.9|11024.1|11040.9|11038.1|11026.6|11023.8|138
1646253670000|2022-03-02 20:41:10|11027.2|11024.4|11026.9|11024.1|11028.8|11025.4|11025.4|11022.6|84
1646253680000|2022-03-02 20:41:20|11027.7|11024.9|11031.7|11028.9|11033|11030.2|11027.7|11024.8|25
1646253690000|2022-03-02 20:41:30|11031.2|11028.4|11032.3|11029.5|11036.2|11032.3|11030.6|11027.8|61
1646253700000|2022-03-02 20:41:40|11034.1|11031.3|11030.5|11027.7|11035.1|11032.3|11030.5|11027.7|24
1646253710000|2022-03-02 20:41:50|11030.2|11026.2|11035|11032.2|11037.4|11034.2|11028.5|11025.7|24
1646253720000|2022-03-02 20:42:00|11036.2|11032.6|11042.6|11039.8|11043.2|11040.3|11035.5|11032.6|25
1646253730000|2022-03-02 20:42:10|11042.7|11038.7|11043.8|11039.8|11047.1|11041.2|11040.3|11034.1|63
1646253740000|2022-03-02 20:42:20|11044.6|11040.6|11036.8|11032.8|11047.3|11041.7|11036.4|11032.8|18
1646253750000|2022-03-02 20:42:30|11035.7|11032.9|11037.7|11034.9|11039.8|11036.7|11035.3|11032|9
1646253760000|2022-03-02 20:42:40|11038|11034|11037.6|11033.6|11038|11035.2|11033.7|11030.9|27
1646253770000|2022-03-02 20:42:50|11038.7|11034.7|11040|11037.2|11041.3|11038.5|11037.6|11034.6|30
1646253780000|2022-03-02 20:43:00|11039.7|11036.9|11034.5|11031.7|11040.3|11037.5|11031.3|11028.1|68
1646253790000|2022-03-02 20:43:10|11033.5|11030.7|11034.7|11031.9|11036.8|11033.9|11032.7|11029.8|14
1646253800000|2022-03-02 20:43:20|11035|11031|11034.9|11032.1|11038.2|11035.4|11034.5|11030.8|14
1646253810000|2022-03-02 20:43:30|11034.7|11031.9|11030.7|11027.9|11035|11031.9|11030.7|11027|22
1646253820000|2022-03-02 20:43:40|11031.2|11028.4|11029.2|11026.4|11032|11028.9|11028.7|11025.6|12
1646253830000|2022-03-02 20:43:50|11029|11026.2|11032.7|11029.9|11034.2|11031.4|11028.2|11025.4|8
1646253840000|2022-03-02 20:44:00|11031.5|11028.7|11031|11028.2|11032.2|11029.4|11028.7|11025.9|44
1646253850000|2022-03-02 20:44:10|11031.3|11027.3|11039.7|11035.7|11039.9|11036.8|11029.2|11026.4|54
1646253860000|2022-03-02 20:44:20|11039.9|11035.9|11039|11036.2|11043.2|11037.8|11038.2|11033.2|13
1646253870000|2022-03-02 20:44:30|11039.3|11036.5|11040.9|11036.9|11040.9|11038|11038|11035.1|10
1646253880000|2022-03-02 20:44:40|11040|11037.2|11040.8|11038|11042.6|11039.8|11038|11035.2|17
1646253890000|2022-03-02 20:44:50|11040.2|11037.4|11039.7|11035.7|11041.1|11038|11037.8|11035|8
1646253900000|2022-03-02 20:45:00|11039.9|11035.9|11038|11035.2|11040.8|11038|11037|11033.9|28
1646253910000|2022-03-02 20:45:10|11038.6|11035.8|11039.2|11036.4|11039.3|11036.5|11037.8|11034.8|11
1646253920000|2022-03-02 20:45:20|11038.2|11035.4|11040|11037.2|11040|11037.2|11038.2|11035.4|10
1646253930000|2022-03-02 20:45:30|11040.3|11036.3|11040.5|11037.7|11040.5|11037.7|11039.2|11036.3|5
1646253940000|2022-03-02 20:45:40|11039.1|11036.3|11039|11036.2|11040.9|11036.9|11036.2|11033.3|23
1646253950000|2022-03-02 20:45:50|11038.1|11035.3|11038|11035.2|11038.6|11035.8|11037.2|11034.4|10
1646253960000|2022-03-02 20:46:00|11040.3|11036.3|11046|11043.2|11048.7|11045.9|11040.3|11036.3|144
1646253970000|2022-03-02 20:46:10|11046.5|11043.7|11045.1|11041.1|11048.3|11045.2|11043|11040.2|31
1646253980000|2022-03-02 20:46:20|11044.2|11041.4|11047.6|11044.8|11051|11046|11043.2|11039.3|44
1646253990000|2022-03-02 20:46:30|11048.5|11044.5|11044.6|11041.8|11048.5|11044.8|11044.6|11041.8|10
1646254000000|2022-03-02 20:46:40|11042.8|11040|11046.6|11043.8|11047.1|11044.3|11042.3|11039.5|11
1646254010000|2022-03-02 20:46:50|11045.1|11042.3|11043|11040.2|11045.1|11042.3|11041.3|11038.5|25
1646254020000|2022-03-02 20:47:00|11043.2|11040.4|11039|11036.2|11043.8|11041|11037.2|11034.4|24
1646254030000|2022-03-02 20:47:10|11039.8|11037|11032.4|11029.6|11039.9|11037|11030.4|11027|41
1646254040000|2022-03-02 20:47:20|11030.7|11027.9|11029.6|11026.8|11030.7|11027.9|11027.8|11024.7|20
1646254050000|2022-03-02 20:47:30|11030.2|11027.4|11029|11026.2|11031.3|11028.2|11027.2|11024.4|29
1646254060000|2022-03-02 20:47:40|11029.3|11025.3|11028.5|11024.5|11031.1|11027.1|11027.6|11024.3|14
1646254070000|2022-03-02 20:47:50|11027.4|11024.6|11020.2|11017.4|11027.4|11024.6|11012.6|11009.4|145
1646254080000|2022-03-02 20:48:00|11021.1|11017.1|11025.2|11022.4|11028.7|11025.9|11020.7|11017.1|53
1646254090000|2022-03-02 20:48:10|11024.2|11021.4|11020.4|11017.6|11025.9|11022.5|11019.7|11016.3|52
1646254100000|2022-03-02 20:48:20|11020.2|11017.4|11020.2|11017.4|11021.5|11018.6|11020.2|11016.5|24
1646254110000|2022-03-02 20:48:30|11020.5|11016.5|11025.3|11021.3|11027.3|11024.2|11020.2|11016.5|17
1646254120000|2022-03-02 20:48:40|11024.5|11020.5|11022.3|11018.3|11025.3|11021.9|11021.5|11017.5|4
1646254130000|2022-03-02 20:48:50|11021.2|11018.4|11023.3|11019.3|11027|11023|11017.8|11014.5|24
1646254140000|2022-03-02 20:49:00|11023|11020.2|11028.3|11024.3|11031.8|11025.1|11023|11018.8|7
1646254150000|2022-03-02 20:49:10|11028.2|11025.4|11026.3|11022.3|11029.1|11025.4|11025.5|11021.5|3
1646254160000|2022-03-02 20:49:20|11026.5|11022.5|11021.5|11017.5|11026.5|11022.6|11020|11016.5|35
1646254170000|2022-03-02 20:49:30|11021.2|11018.4|11017|11014.2|11023.5|11020.6|11016.3|11013.5|33
1646254180000|2022-03-02 20:49:40|11016.4|11013.6|11014.4|11011.6|11017.9|11015.1|11012.5|11009.7|43
1646254190000|2022-03-02 20:49:50|11013.8|11011|11014.6|11011.8|11016.9|11014.1|11012.5|11009.7|33
1646254200000|2022-03-02 20:50:00|11015.1|11012.3|11014.6|11011.8|11020|11015.6|11013.6|11009.4|39
1646254210000|2022-03-02 20:50:10|11014.9|11010.9|11024.6|11021.8|11031|11027.4|11014.9|11010.9|36
1646254220000|2022-03-02 20:50:20|11024.9|11020.9|11025.7|11021.7|11028.6|11023.6|11023.6|11018.6|3
1646254230000|2022-03-02 20:50:30|11025.4|11022.6|11024.7|11020.7|11026.3|11023.4|11023.8|11020.5|4
1646254240000|2022-03-02 20:50:40|11023.6|11020.8|11025.4|11022.6|11026.5|11023.6|11023.6|11019.9|11
1646254250000|2022-03-02 20:50:50|11025.9|11023.1|11034.2|11031.4|11034.3|11031.4|11025.9|11022.7|23
1646254260000|2022-03-02 20:51:00|11034.8|11032|11034.1|11030.1|11036.8|11034|11033.8|11030.1|31
1646254270000|2022-03-02 20:51:10|11033.5|11029.5|11036.3|11033.5|11036.8|11034|11032.2|11026|19
1646254280000|2022-03-02 20:51:20|11035.7|11032.9|11028.7|11024.7|11036.2|11032.9|11025.6|11021.9|52
1646254290000|2022-03-02 20:51:30|11028.4|11025.6|11026.2|11023.4|11029.5|11026.2|11024.9|11022.1|10
1646254300000|2022-03-02 20:51:40|11027.2|11024.4|11018.4|11015.6|11027.2|11024.4|11018.4|11015.6|21
1646254310000|2022-03-02 20:51:50|11017.2|11014.4|11017.9|11013.9|11019.9|11016.8|11016.1|11013.3|42
1646254320000|2022-03-02 20:52:00|11017.6|11014.8|11013.6|11010.8|11019.7|11015.8|11011.5|11008.7|28
1646254330000|2022-03-02 20:52:10|11013.8|11011|11011.6|11008.8|11013.9|11011|11008.8|11006|61
1646254340000|2022-03-02 20:52:20|11011.9|11007.9|11009.8|11007|11017.1|11012|11009.4|11006.6|32
1646254350000|2022-03-02 20:52:30|11008.6|11005.8|10997.7|10993.7|11009.9|11007|10995.8|10993|278
1646254360000|2022-03-02 20:52:40|10997.4|10994.6|11003.8|11001|11008.1|11004.8|10997.4|10994.6|59
1646254370000|2022-03-02 20:52:50|11004.4|11001.6|11002.6|10999.8|11004.6|11001.8|10998.8|10995.7|59
1646254380000|2022-03-02 20:53:00|11002.3|10999.5|11005.6|11002.8|11006.9|11003.8|11001.1|10998.3|55
1646254390000|2022-03-02 20:53:10|11006.6|11003.8|11010.2|11007.4|11012.2|11009.4|11006.6|11003.8|42
1646254400000|2022-03-02 20:53:20|11011.3|11007.3|11014.1|11010.1|11017.3|11014.2|11010|11006.5|27
1646254410000|2022-03-02 20:53:30|11013.2|11010.4|11006.6|11003.8|11015.3|11012.2|11004.2|10997.2|106
1646254420000|2022-03-02 20:53:40|11004.8|11002|10994.2|10984.2|11006.7|11003|10989.6|10984.2|100
1646254430000|2022-03-02 20:53:50|10989.9|10985.9|10988.7|10984.7|10994|10990.3|10988.4|10983|52
1646254440000|2022-03-02 20:54:00|10988.5|10984.5|10990|10987.2|10992.8|10989.2|10988.5|10984.5|58
1646254450000|2022-03-02 20:54:10|10990.2|10987.4|10989.5|10986.7|10991.7|10988.9|10989|10986.2|21
1646254460000|2022-03-02 20:54:20|10990|10987.2|10986|10983.2|10991|10988.2|10985|10982.2|79
1646254470000|2022-03-02 20:54:30|10986.3|10982.3|10986.2|10983.4|10986.5|10983.7|10982.5|10979.7|51
1646254480000|2022-03-02 20:54:40|10986.6|10983.8|10991.5|10987.5|10994|10988.3|10986.3|10983.5|33
1646254490000|2022-03-02 20:54:50|10991.7|10987.7|10986.8|10984|10995|10989.4|10985.6|10982.5|52
1646254500000|2022-03-02 20:55:00|10986.6|10983.8|10998.7|10995.9|11000.7|10997.4|10983.1|10978.2|142
1646254510000|2022-03-02 20:55:10|10999.2|10996.4|10999.9|10997.1|11000.8|10998|10995.9|10992.6|49
1646254520000|2022-03-02 20:55:20|10999.7|10996.9|11012.2|11009.4|11014.3|11011.5|10998.7|10995|90
1646254530000|2022-03-02 20:55:30|11014.3|11011.5|11004.1|11001.3|11014.3|11011.5|11002.6|10995.4|147
1646254540000|2022-03-02 20:55:40|11004.4|11001.6|10992.8|10990|11004.7|11001.6|10992.8|10986.4|82
1646254550000|2022-03-02 20:55:50|10993.1|10989.1|10991.7|10987.7|10997.4|10990.7|10987.6|10982.2|69
1646254560000|2022-03-02 20:56:00|10990.8|10988|10991.6|10988.8|10994.7|10991.6|10989.6|10986.5|10
1646254570000|2022-03-02 20:56:10|10992.5|10988.5|10981.7|10977.7|10993.6|10990.8|10979.1|10974.4|57
1646254580000|2022-03-02 20:56:20|10981.1|10977.1|10980.7|10976.7|10983.2|10979.8|10977.1|10971.7|50
1646254590000|2022-03-02 20:56:30|10979.8|10977|10982.6|10979.8|10982.6|10979.8|10978.1|10975.3|10
1646254600000|2022-03-02 20:56:40|10983.4|10979.4|10987.3|10984.5|10990.6|10987.8|10983.4|10979.4|40
1646254610000|2022-03-02 20:56:50|10991.6|10988.8|10983.7|10979.7|10995.7|10991.8|10980.7|10974.2|104
1646254620000|2022-03-02 20:57:00|10980.7|10976.7|10986.4|10982.4|10986.7|10983.5|10980.6|10976.7|62
1646254630000|2022-03-02 20:57:10|10985.6|10982.8|10979.7|10975.7|10985.6|10982.8|10979.7|10974|17
1646254640000|2022-03-02 20:57:20|10981.3|10977.3|10976.6|10972.6|10985|10982.2|10975.5|10972.6|99
1646254650000|2022-03-02 20:57:30|10978.9|10973.8|10973.5|10970.7|10980|10977|10972.8|10969.6|48
1646254660000|2022-03-02 20:57:40|10974.4|10970.4|10974|10971.2|10976.9|10971.7|10970.8|10965.4|40
1646254670000|2022-03-02 20:57:50|10974.3|10971.5|10972.6|10968.6|10976.1|10971.5|10967.8|10962.4|54
1646254680000|2022-03-02 20:58:00|10971.8|10969|10984.1|10981.3|10990.1|10984.3|10971.5|10965.9|76
1646254690000|2022-03-02 20:58:10|10985|10982.2|10984|10980|10988.5|10982.2|10980.9|10975.5|35
1646254700000|2022-03-02 20:58:20|10985.5|10975.5|10982|10978|10986.5|10980.9|10981.6|10974.6|13
1646254710000|2022-03-02 20:58:30|10985.3|10975.3|10982.7|10972.7|10986|10979.9|10974.6|10970.5|77
1646254720000|2022-03-02 20:58:40|10979.4|10975.4|10983.2|10979.2|10984.7|10979.5|10978.1|10973.7|16
1646254730000|2022-03-02 20:58:50|10983.8|10979.8|10993|10983|10993.3|10986|10983.8|10976.9|20
1646254740000|2022-03-02 20:59:00|10992.3|10982.3|10996.2|10992.2|11001.3|10996.1|10989.2|10982.3|48
1646254750000|2022-03-02 20:59:10|10996|10992|10995.9|10993.1|11001.3|10994.3|10993.9|10989.5|16
1646254760000|2022-03-02 20:59:20|10995.2|10992.4|10995.7|10985.7|11000.7|10994.8|10992.3|10985.3|39
1646254770000|2022-03-02 20:59:30|10995.5|10985.5|10995.7|10985.7|10996.5|10989.2|10988.6|10981.4|11
1646254780000|2022-03-02 20:59:40|10996.3|10986.3|10991.9|10981.9|10996.3|10988.4|10986.6|10981.9|18
1646254790000|2022-03-02 20:59:50|10989.2|10985.2|10997.5|10987.5|10997.5|10993.1|10988.4|10981.1|41
1646254800000|2022-03-02 21:00:00|10995|10991|10995.7|10985.7|11000.7|10993.3|10991.1|10985.7|29
1646254810000|2022-03-02 21:00:10|10994|10990|10985.4|10981.4|10996.7|10991.1|10985.4|10979.5|31
1646254820000|2022-03-02 21:00:20|10986.2|10983.4|10982.6|10978.6|10992.1|10985.4|10980.8|10974.7|29
1646254830000|2022-03-02 21:00:30|10981.8|10977.8|10979.8|10975.8|10986.5|10979.6|10976.9|10973.5|29
1646254840000|2022-03-02 21:00:40|10983.1|10973.1|10979.5|10976.7|10985.3|10977.8|10979.5|10973.1|7
1646254850000|2022-03-02 21:00:50|10979.7|10976.9|10978.5|10975.7|10982.9|10977.9|10978.5|10972.9|12
1646254860000|2022-03-02 21:01:00|10979.1|10975.1|10982.4|10978.4|10985.9|10979.2|10979.1|10972.4|11
1646254870000|2022-03-02 21:01:10|10981.5|10978.7|10981.2|10977.2|10983.9|10978.7|10980.6|10973.9|1
1646254880000|2022-03-02 21:01:20|10981.4|10977.4|10980.4|10976.4|10984.4|10978.5|10975.6|10968.4|28
1646254890000|2022-03-02 21:01:30|10979.5|10976.7|10977.8|10973.8|10981.9|10976.7|10977.3|10971|4
1646254900000|2022-03-02 21:01:40|10977.5|10974.7|10979.8|10975.8|10979.9|10976.5|10977.5|10973.8|3
1646254910000|2022-03-02 21:01:50|10979.2|10975.2|10978.3|10975.5|10982.9|10975.9|10978|10972.3|3
1646254920000|2022-03-02 21:02:00|10979.2|10975.2|10984.2|10980.2|10989|10984.1|10979.2|10975.2|41
1646254930000|2022-03-02 21:02:10|10984|10980|10981.5|10978.7|10988.7|10983|10981.5|10976.7|323
1646254940000|2022-03-02 21:02:20|10983.3|10973.3|10981.4|10977.4|10984.9|10979.7|10979.4|10973.3|16
1646254950000|2022-03-02 21:02:30|10981.2|10977.2|10980.5|10977.7|10984.1|10977.7|10980|10973.6|2
1646254960000|2022-03-02 21:02:40|10979.9|10977.1|10982.6|10978.6|10982.6|10979.7|10979.9|10977.1|12
1646254970000|2022-03-02 21:02:50|10982.3|10979.5|10983.4|10979.4|10983.4|10979.5|10981.5|10978.4|5
1646254980000|2022-03-02 21:03:00|10982.5|10979.7|10982.6|10978.6|10982.6|10979.7|10981.4|10977.4|5
1646254990000|2022-03-02 21:03:10|10983|10979|10983.2|10979.2|10985.7|10979.5|10981.5|10975.7|2
1646255000000|2022-03-02 21:03:20|10983.8|10981|10987.2|10983.2|10990.2|10984.5|10983.8|10979.7|14
1646255010000|2022-03-02 21:03:30|10989.9|10979.9|10988.9|10978.9|10989.9|10983.5|10985|10978.9|18
1646255020000|2022-03-02 21:03:40|10986.4|10982.4|10985.4|10981.4|10986.4|10982.5|10985.3|10981.4|1
1646255030000|2022-03-02 21:03:50|10985.3|10982.5|10987.3|10977.3|10988.2|10982.5|10983.1|10977.3|6
1646255040000|2022-03-02 21:04:00|10987.9|10977.9|10985.4|10981.4|10988.1|10981.6|10984|10977.9|3
1646255050000|2022-03-02 21:04:10|10985.2|10981.2|10984.4|10980.4|10985.2|10981.2|10984.4|10980.4|3
1646255060000|2022-03-02 21:04:20|10983.8|10981|10951.6|10941.6|10984.5|10981|10947.7|10941.2|577
1646255070000|2022-03-02 21:04:30|10949|10945|10952.1|10948.1|10957.2|10950.8|10948.5|10944.5|84
1646255080000|2022-03-02 21:04:40|10952.7|10948.7|10951.3|10948.5|10955.9|10950.9|10949.8|10941.8|25
1646255090000|2022-03-02 21:04:50|10951.6|10948.8|10959.4|10949.4|10959.7|10952.7|10950.1|10943.4|28
1646255100000|2022-03-02 21:05:00|10960.5|10950.5|10965.8|10955.8|10966.6|10961|10958.8|10950.5|22
1646255110000|2022-03-02 21:05:10|10965.6|10955.6|10966.5|10962.5|10970.2|10964.8|10961.9|10954.9|20
1646255120000|2022-03-02 21:05:20|10966.7|10962.7|10963|10959|10972|10965.5|10961.9|10958|75
1646255130000|2022-03-02 21:05:30|10963.2|10959.2|10955.9|10951.9|10965.9|10959.5|10955.7|10951.5|49
1646255140000|2022-03-02 21:05:40|10956.1|10952.1|10955.7|10951.7|10959.5|10953.4|10953.4|10947.2|36
1646255150000|2022-03-02 21:05:50|10958.9|10948.9|10956.4|10952.4|10962.7|10952.9|10955.3|10948.9|19
1646255160000|2022-03-02 21:06:00|10960.2|10950.2|10961.8|10951.8|10961.8|10954.4|10952.1|10944.6|31
1646255170000|2022-03-02 21:06:10|10956.4|10953.6|10960|10950|10960|10953.6|10954.6|10948.2|16
1646255180000|2022-03-02 21:06:20|10956.5|10952.5|10953.2|10950.4|10956.5|10952.5|10953.2|10950.3|14
1646255190000|2022-03-02 21:06:30|10952.3|10949.5|10951.5|10947.5|10952.3|10949.5|10951.5|10947.5|18
1646255200000|2022-03-02 21:06:40|10954.8|10944.8|10953.8|10943.8|10955.3|10948|10950.4|10943.8|4
1646255210000|2022-03-02 21:06:50|10951.1|10947.1|10958.6|10948.6|10958.6|10951.3|10951.1|10945|25
1646255220000|2022-03-02 21:07:00|10956.1|10952.1|10963.2|10959.2|10965.9|10959.2|10956.1|10952.1|14
1646255230000|2022-03-02 21:07:10|10967.3|10957.3|10965.6|10961.6|10969.9|10963|10964|10957.3|39
1646255240000|2022-03-02 21:07:20|10965.8|10961.8|10963.1|10960.3|10965.8|10961.8|10961.7|10958.6|11
1646255250000|2022-03-02 21:07:30|10964.4|10961.6|10965.7|10955.7|10965.9|10961.6|10960.9|10954.5|6
1646255260000|2022-03-02 21:07:40|10963|10959|10966.3|10956.3|10967.1|10961.9|10963|10955.7|42
1646255270000|2022-03-02 21:07:50|10965.6|10955.6|10963.3|10953.3|10966.3|10959.1|10959.7|10952.7|12
1646255280000|2022-03-02 21:08:00|10963.7|10953.7|10960|10956|10963.7|10956|10960|10953.7|1
1646255290000|2022-03-02 21:08:10|10960.2|10956.2|10966.7|10956.7|10966.9|10960.2|10960|10953.5|11
1646255300000|2022-03-02 21:08:20|10964.2|10960.2|10968.7|10965.9|10971.8|10968.9|10964.2|10958.1|49
1646255310000|2022-03-02 21:08:30|10968.4|10965.6|10969|10965|10969|10965.9|10967.6|10964.8|6
1646255320000|2022-03-02 21:08:40|10971.7|10961.7|10968.1|10965.3|10971.7|10965.3|10968.1|10961.7|1
1646255330000|2022-03-02 21:08:50|||||||||1
1646255340000|2022-03-02 21:09:00|10967.4|10964.6|10968|10964|10972.3|10968.3|10967.1|10960.5|9
1646255350000|2022-03-02 21:09:10|10970.7|10960.7|10967.1|10964.3|10970.7|10965.1|10966|10960.7|3
1646255360000|2022-03-02 21:09:20|10966.9|10964.1|10972.7|10962.7|10972.7|10965.2|10966.6|10962.3|10
1646255370000|2022-03-02 21:09:30|10969.7|10966.9|10972.2|10968.2|10979.7|10972.6|10969.7|10962.5|56
1646255380000|2022-03-02 21:09:40|10974.9|10964.9|10972.4|10968.4|10976.1|10969.4|10972.4|10964.9|8
1646255390000|2022-03-02 21:09:50|10975.1|10965.1|10970.7|10966.7|10975.1|10968.7|10969.6|10964.1|36
1646255400000|2022-03-02 21:10:00|10970.5|10966.5|10960.9|10956.9|10973.2|10966.6|10957.1|10951.2|77
1646255410000|2022-03-02 21:10:10|10959.4|10956.6|10958.8|10956|10963|10956.6|10953|10949.4|23
1646255420000|2022-03-02 21:10:20|10959.7|10955.7|10956.8|10954|10961.7|10956|10956.8|10951.4|2
1646255430000|2022-03-02 21:10:30|10956.9|10952.9|10956.9|10952.9|10961.2|10954|10956.7|10949.4|5
1646255440000|2022-03-02 21:10:40|10956|10953.2|10959.3|10956.5|10959.9|10956.8|10956|10952.9|5
1646255450000|2022-03-02 21:10:50|10960|10957.2|10961.8|10959|10962.7|10959|10960|10956.9|5
1646255460000|2022-03-02 21:11:00|10964.8|10954.8|10963.6|10953.6|10964.8|10956.7|10959.9|10953.6|5
1646255470000|2022-03-02 21:11:10|10962.9|10958.9|10962.7|10958.7|10962.9|10959.5|10960.6|10956.6|2
1646255480000|2022-03-02 21:11:20|10961.8|10959|10965.6|10961.6|10968.9|10962.4|10961.8|10957.1|28
1646255490000|2022-03-02 21:11:30|10965.2|10961.2|10968.1|10958.1|10968.1|10961.4|10963.3|10956.9|11
1646255500000|2022-03-02 21:11:40|10965.4|10961.4|10963|10960.2|10968.1|10962.2|10963|10958.1|28
1646255510000|2022-03-02 21:11:50|10961.8|10959|10960.1|10956.1|10962.8|10959.2|10959.2|10952.8|10
1646255520000|2022-03-02 21:12:00|10962.8|10952.8|10956|10953.2|10963.8|10956.1|10956|10952.2|31
1646255530000|2022-03-02 21:12:10|10955.3|10952.5|10957.1|10953.1|10959.6|10954.1|10954.5|10949.6|27
1646255540000|2022-03-02 21:12:20|10956.3|10952.3|10956.3|10952.3|10956.3|10952.6|10955.2|10952.1|1
1646255550000|2022-03-02 21:12:30|10957.1|10953.1|10960.1|10956.1|10962.7|10956.6|10957.1|10952.7|5
1646255560000|2022-03-02 21:12:40|10959.4|10956.6|10962.6|10952.6|10963.6|10956.6|10959|10951.3|6
1646255570000|2022-03-02 21:12:50|10962.8|10952.8|10974.6|10970.6|10974.6|10970.6|10959.8|10952.6|19
1646255580000|2022-03-02 21:13:00|10973.7|10970.9|10972.5|10969.7|10977.1|10971.4|10971.7|10966.1|32
1646255590000|2022-03-02 21:13:10|10973.4|10969.4|10973|10970.2|10977.1|10970.2|10972.5|10967.1|12
1646255600000|2022-03-02 21:13:20|10973.2|10970.4|10972.9|10962.9|10973.5|10970.4|10972.6|10962.6|8
1646255610000|2022-03-02 21:13:30|10973.3|10963.3|10968.6|10964.6|10974.8|10967.4|10965|10960.1|30
1646255620000|2022-03-02 21:13:40|10970.4|10966.4|10972.2|10969.4|10974.8|10969.4|10968|10960.1|12
1646255630000|2022-03-02 21:13:50|10971.9|10969.1|10974.9|10972.1|10975|10972.1|10971.9|10969.1|8
1646255640000|2022-03-02 21:14:00|10974.5|10971.7|10976.9|10974.1|10986.1|10980|10974.5|10970.6|32
1646255650000|2022-03-02 21:14:10|10976.7|10973.9|10979.7|10976.9|10980.2|10977.4|10976.7|10973.9|11
1646255660000|2022-03-02 21:14:20|10979.9|10977.1|10990.6|10986.6|10993.1|10987.7|10979.9|10977.1|67
1646255670000|2022-03-02 21:14:30|10989.8|10985.8|10988|10978|10990|10986|10985.9|10977.7|13
1646255680000|2022-03-02 21:14:40|10984.9|10982.1|10987.2|10983.2|10990.7|10984.4|10984.9|10980.7|19
1646255690000|2022-03-02 21:14:50|10986.9|10984.1|10988|10984|10991|10984.1|10986.7|10978.5|10
1646255700000|2022-03-02 21:15:00|10987.6|10983.6|10987|10983|10990.7|10984.3|10986|10980.3|10
1646255710000|2022-03-02 21:15:10|10986.9|10984.1|10992.6|10982.6|10994|10987.6|10986.9|10981.9|37
1646255720000|2022-03-02 21:15:20|10992.9|10982.9|10991.3|10987.3|10996.3|10990.1|10989|10981.2|196
1646255730000|2022-03-02 21:15:30|10992.8|10982.8|10992.9|10990.1|10994.5|10990.1|10990.3|10982.8|41
1646255740000|2022-03-02 21:15:40|10992.6|10989.8|10992.9|10990.1|11001.5|10994.5|10992.2|10987.2|188
1646255750000|2022-03-02 21:15:50|10992.7|10989.9|10992.2|10988.2|10997.5|10990.5|10991.9|10985.5|17
1646255760000|2022-03-02 21:16:00|10992|10988|10995.5|10992.7|10996.8|10993.2|10991.1|10987.4|42
1646255770000|2022-03-02 21:16:10|10997.2|10994.4|11000.2|10996.2|11004.2|10997.8|10997.2|10992.3|50
1646255780000|2022-03-02 21:16:20|10999.3|10996.5|11000.1|10990.1|11003.5|10996.5|10998.9|10989.9|14
1646255790000|2022-03-02 21:16:30|10997.4|10993.4|11000.7|10990.7|11002.2|10999.4|10997.4|10990.7|70
1646255800000|2022-03-02 21:16:40|10998.6|10995.8|11001.2|10997.2|11001.2|10997.8|10998.6|10995.8|21
1646255810000|2022-03-02 21:16:50|10999.8|10995.8|10996.1|10993.3|10999.8|10995.8|10995.6|10992.8|62
1646255820000|2022-03-02 21:17:00|10996.4|10992.4|10999.5|10989.5|10999.5|10992.4|10996.2|10989.5|9
1646255830000|2022-03-02 21:17:10|10996.2|10992.2|10985.4|10981.4|10999.5|10992.2|10984.4|10979.1|38
1646255840000|2022-03-02 21:17:20|10984.8|10980.8|10984.4|10980.4|10984.8|10980.8|10983.2|10980.4|5
1646255850000|2022-03-02 21:17:30|10987.9|10977.9|10987.9|10977.9|10987.9|10977.9|10987.9|10977.9|1
1646255870000|2022-03-02 21:17:50|10986.4|10982.4|10985.8|10981.8|10990.1|10982.4|10985.8|10979.1|1
1646255880000|2022-03-02 21:18:00|10985.6|10981.6|10983.5|10980.7|10985.6|10981.6|10983.3|10980.5|4
1646255890000|2022-03-02 21:18:10|10984.4|10980.4|10984.6|10980.6|10984.6|10980.6|10983|10980.2|3
1646255900000|2022-03-02 21:18:20|10983.5|10980.7|10983.2|10979.2|10986.7|10980.7|10983.2|10976.5|1
1646255910000|2022-03-02 21:18:30|10985.4|10975.4|10976.6|10972.6|10985.4|10978.4|10976.3|10972.6|11
1646255920000|2022-03-02 21:18:40|10976.2|10972.2|10978|10974|10981.3|10975.5|10975.3|10970.8|18
1646255930000|2022-03-02 21:18:50|10977.8|10973.8|10970.2|10967.4|10977.8|10973.9|10970.2|10963.3|16
1646255940000|2022-03-02 21:19:00|10969.9|10967.1|10972.2|10969.4|10973.5|10969.4|10969.9|10963.3|6
1646255950000|2022-03-02 21:19:10|10972.7|10969.9|10977.1|10967.1|10977.1|10970.9|10971.7|10966.9|4
1646255960000|2022-03-02 21:19:20|10976.9|10966.9|10973.1|10963.1|10977.1|10969.6|10969.6|10962.9|12
1646255970000|2022-03-02 21:19:30|10969.8|10965.8|10969.2|10966.4|10969.8|10966.4|10968.9|10965.8|3
1646255980000|2022-03-02 21:19:40|10967.2|10964.4|10975.8|10971.8|10979.3|10971.8|10967.2|10962.1|9
1646255990000|2022-03-02 21:19:50|10979.3|10969.3|10980.8|10976.8|10986.9|10979.6|10975.8|10969.3|46
1646256000000|2022-03-02 21:20:00|10976.8|10974|10980.6|10976.6|10984.2|10977|10974.3|10971.2|21
1646256010000|2022-03-02 21:20:10|10980|10977.8|10982.3|10972.3|10983.3|10977.8|10979.6|10972.3|2
1646256020000|2022-03-02 21:20:20|10979.6|10975.6|10979.8|10975.8|10980|10976|10979.6|10975.6|1
1646256030000|2022-03-02 21:20:30|10984.5|10974.5|10986.3|10976.3|10986.6|10978.8|10982.6|10974.5|1
1646256040000|2022-03-02 21:20:40|10986.1|10976.1|10991.3|10981.3|10991.7|10985.9|10982.6|10976.1|23
1646256050000|2022-03-02 21:20:50|10988|10984|10986.3|10976.3|10989.5|10984.1|10984|10976.3|10
1646256060000|2022-03-02 21:21:00|10985.7|10975.7|10992.9|10982.9|10993.3|10985.6|10981.8|10975.7|17
1646256070000|2022-03-02 21:21:10|10993.2|10983.2|10989.5|10979.5|10993.4|10984|10986.8|10979.5|27
1646256080000|2022-03-02 21:21:20|10986|10982|10986|10982|10988.7|10982|10985.4|10978.5|1
1646256090000|2022-03-02 21:21:30|10985.7|10982.9|10986.8|10982.8|10989.3|10982.9|10985.7|10979.3|2
1646256100000|2022-03-02 21:21:40|10990.7|10980.7|10987.8|10983.8|10991.5|10984.8|10987.8|10980.7|3
1646256110000|2022-03-02 21:21:50|10987.7|10984.9|10990.8|10980.8|10991.3|10985|10986.9|10980.3|9
1646256120000|2022-03-02 21:22:00|10990.5|10980.5|10988.2|10984.2|10990.7|10984.2|10987|10980.3|0
1646256130000|2022-03-02 21:22:10|10988.8|10984.8|10988.5|10978.5|10993.5|10986|10986.5|10978.3|14
1646256140000|2022-03-02 21:22:20|10986.2|10982.2|10981.3|10978.5|10986.2|10982.2|10981.3|10978.4|18
1646256150000|2022-03-02 21:22:30|10981.1|10978.3|10992.9|10982.9|10993.4|10985.6|10981.1|10978.3|21
1646256160000|2022-03-02 21:22:40|10989.2|10985.2|10987.1|10984.3|10989.2|10985.8|10987.1|10984.2|1
1646256170000|2022-03-02 21:22:50|10988.2|10984.2|10989.4|10985.4|10992.9|10985.4|10988.2|10981.2|3
1646256180000|2022-03-02 21:23:00|10989.2|10985.2|10986.4|10982.4|10991.9|10985.2|10986.3|10981.9|5
1646256190000|2022-03-02 21:23:10|10986.6|10983.8|10988|10984|10991.7|10984|10986.1|10980.5|9
1646256200000|2022-03-02 21:23:20|10988.2|10984.2|10992.2|10982.2|10992.9|10984.2|10988.2|10982.2|11
1646256210000|2022-03-02 21:23:30|10992.5|10982.5|11000.4|10996.4|11000.8|10996.6|10988.1|10981.7|29
1646256220000|2022-03-02 21:23:40|11000.6|10996.6|10997.4|10993.4|11002.9|10996.6|10997.4|10990.1|10
1646256230000|2022-03-02 21:23:50|10998.1|10995.3|10999.4|10995.4|10999.6|10996.5|10998.1|10995.2|7
1646256240000|2022-03-02 21:24:00|11001.9|10991.9|10998.4|10994.4|11002.1|10994.7|10995.5|10990.1|6
1646256250000|2022-03-02 21:24:10|10997.2|10993.7|10992.3|10982.3|10997.2|10993.7|10988.8|10982.3|17
1646256260000|2022-03-02 21:24:20|10989|10985|10986.8|10982.8|10992.1|10985.1|10986.8|10980.1|4
1646256270000|2022-03-02 21:24:30|10985.7|10982.9|10989.6|10985.6|10990.8|10985.6|10985.7|10980.8|20
1646256280000|2022-03-02 21:24:40|10989.8|10985.8|10991.6|10987.6|10991.6|10987.6|10989.5|10985.6|4
1646256290000|2022-03-02 21:24:50|10994.3|10984.3|10994.1|10984.1|10994.3|10987.6|10991.6|10984.1|0
1646256300000|2022-03-02 21:25:00|10994.3|10984.3|10992.6|10988.6|10994.3|10988.6|10991.4|10984.1|14
1646256310000|2022-03-02 21:25:10|10992.3|10989.5|10990.8|10986.8|10998.1|10991.7|10990.5|10985.7|87
1646256320000|2022-03-02 21:25:20|10991|10987|10990.9|10988.1|10991|10988.1|10989.8|10987|4
1646256330000|2022-03-02 21:25:30|10992.4|10989.6|10995.8|10991.8|10996|10992.3|10992.4|10989.6|9
1646256340000|2022-03-02 21:25:40|10996|10992|10996|10992|10996|10992|10996|10992|2
1646256350000|2022-03-02 21:25:50|10995.7|10992.9|10995|10991|10998.7|10992.9|10993.7|10987.1|1
1646256360000|2022-03-02 21:26:00|10994.1|10991.3|10993.2|10989.2|10998.5|10991.8|10993.2|10985.7|25
1646256370000|2022-03-02 21:26:10|||||||||2
1646256380000|2022-03-02 21:26:20|10992.3|10989.5|10992.9|10990.1|10993.8|10990.1|10992.1|10988.2|8
1646256390000|2022-03-02 21:26:30|10992.7|10989.9|10998.5|10995.7|10998.8|10996|10992.7|10989.9|31
1646256400000|2022-03-02 21:26:40|10998.9|10996.1|11007.1|11003.1|11009.6|11004.4|10998.9|10993.3|40
1646256410000|2022-03-02 21:26:50|11008.3|10998.3|11003.1|10999.1|11008.3|11001.8|11003.1|10997.1|56
1646256420000|2022-03-02 21:27:00|11003|11000.2|10996.1|10992.1|11003.4|11000.2|10995.3|10988.3|19
1646256430000|2022-03-02 21:27:10|10998.1|10988.1|10998.9|10988.9|10998.9|10993.2|10994.3|10987.9|16
1646256440000|2022-03-02 21:27:20|10998.3|10988.3|10998.9|10988.9|10998.9|10988.9|10998.3|10988.3|3
1646256450000|2022-03-02 21:27:30|10995.6|10991.6|10996.1|10992.1|10999.4|10992.5|10995.3|10988.9|3
1646256460000|2022-03-02 21:27:40|10995.2|10992.4|10996.1|10992.1|10996.1|10992.4|10995|10991.9|8
1646256470000|2022-03-02 21:27:50|10995.8|10993|10996.9|10992.9|10999.4|10993|10995.8|10989.4|3
1646256480000|2022-03-02 21:28:00|10996.7|10992.7|10993|10990.2|10999.4|10992.7|10992.6|10989.4|5
1646256490000|2022-03-02 21:28:10|10992.7|10989.9|10993.3|10989.3|10995.1|10989.9|10989.2|10985.1|19
1646256500000|2022-03-02 21:28:20|10995.8|10985.8|10993.3|10989.3|10996.1|10989.3|10993.1|10985.8|3
1646256510000|2022-03-02 21:28:30|10995.8|10985.8|10995.6|10985.6|10995.8|10988.8|10991.2|10985.6|6
1646256520000|2022-03-02 21:28:40|10990.2|10987.4|10993|10983|10993.5|10987.4|10990.2|10982.8|5
1646256530000|2022-03-02 21:28:50|10993.3|10983.3|10995.6|10985.6|10995.8|10989.3|10990.2|10983.3|9
1646256540000|2022-03-02 21:29:00|10992.9|10988.9|10991.5|10987.5|10995.8|10989.1|10991.5|10985.6|1
1646256550000|2022-03-02 21:29:10|10990.7|10987.9|10992.2|10989.4|10992.3|10989.5|10990.7|10987.9|16
1646256560000|2022-03-02 21:29:20|10993.1|10989.1|10996.5|10992.5|10996.5|10992.8|10993.1|10989.1|18
1646256570000|2022-03-02 21:29:30|10997.9|10995.1|10998.9|10994.9|11008.4|11001.7|10997.9|10991.6|24
1646256580000|2022-03-02 21:29:40|11001|10991|11000.5|10996.5|11003.8|10996.5|10998.7|10990.8|12
1646256590000|2022-03-02 21:29:50|11000.3|10996.3|11000.3|10996.3|11000.3|10996.3|11000.3|10996.3|2
1646256600000|2022-03-02 21:30:00|11000.1|10996.1|10999.3|10995.3|11002.6|10996.4|10999.2|10991.5|15
1646256610000|2022-03-02 21:30:10|10998.9|10994.9|11001.1|10991.1|11001.4|10994.9|10998.9|10991.1|10
1646256620000|2022-03-02 21:30:20|11001.3|10991.3|10993.2|10990.4|11001.5|10991.6|10993.2|10990.4|2
1646256630000|2022-03-02 21:30:30|10993.1|10989.1|10993.8|10991|10993.8|10991|10991.7|10988.9|12
1646256640000|2022-03-02 21:30:40|10993.5|10990.7|10995.9|10991.9|10995.9|10991.9|10993.4|10990.6|9
1646256650000|2022-03-02 21:30:50|||||||||1
1646256660000|2022-03-02 21:31:00|10994.1|10991.3|10995.7|10991.7|10998.6|10992.8|10994.1|10987.7|12
1646256680000|2022-03-02 21:31:20|10995.9|10991.9|10994.3|10991.5|10995.9|10991.9|10994.3|10991.5|5
1646256690000|2022-03-02 21:31:30|10994|10991.2|11001.2|10991.2|11002|10994.5|10993.1|10987.8|11
1646256700000|2022-03-02 21:31:40|10997.9|10993.9|10983|10980.2|10997.9|10993.9|10983|10980.2|43
1646256710000|2022-03-02 21:31:50|10982.8|10980|10979.3|10975.3|10982.8|10980|10974.7|10969.2|66
1646256720000|2022-03-02 21:32:00|10982|10972|10978.3|10974.3|10982.1|10976.4|10977.8|10971.4|7
1646256730000|2022-03-02 21:32:10|10978|10975.2|10973.5|10969.5|10981.4|10975.2|10973.5|10967.2|56
1646256740000|2022-03-02 21:32:20|10976.8|10966.8|10974.3|10970.3|10978|10971.5|10973.2|10966.8|8
1646256750000|2022-03-02 21:32:30|10974.5|10970.5|10973.2|10970.4|10977.8|10971.1|10973.2|10967.8|7
1646256760000|2022-03-02 21:32:40|10974.1|10970.1|10976|10973.2|10979.8|10973.2|10974.1|10969.8|10
1646256770000|2022-03-02 21:32:50|10976.5|10973.7|10975.5|10971.5|10979.8|10974|10975.1|10968|29
1646256780000|2022-03-02 21:33:00|10973.9|10971.1|10977.3|10973.3|10980|10973.3|10973.4|10968.2|8
1646256790000|2022-03-02 21:33:10|10977.5|10973.5|10980.1|10976.1|10980.1|10976.2|10977.5|10973.5|8
1646256800000|2022-03-02 21:33:20|10983.4|10973.4|10983.6|10980.8|10988.4|10981.8|10981|10973.4|26
1646256810000|2022-03-02 21:33:30|10983.8|10981|10984.9|10980.9|10985.6|10981|10982.1|10975.6|2
1646256820000|2022-03-02 21:33:40|10984.8|10982|10987.7|10983.7|10990.7|10986.1|10984.8|10979.2|10
1646256830000|2022-03-02 21:33:50|10987.5|10983.5|10984.9|10980.9|10989.9|10983.5|10983.8|10977.9|5
1646256840000|2022-03-02 21:34:00|10985.1|10981.1|10985.1|10981.1|10985.2|10981.8|10984.6|10981.1|2
1646256850000|2022-03-02 21:34:10|10984.8|10982|10987.9|10983.9|10987.9|10984.2|10984.8|10981.1|12
1646256860000|2022-03-02 21:34:20|10987.8|10985|10989.6|10979.6|10991.4|10985|10986.3|10979.6|2
1646256870000|2022-03-02 21:34:30|10986.6|10982.6|10986.1|10982.1|10989|10982.6|10986.1|10978.6|0
1646256880000|2022-03-02 21:34:40|10985.8|10983|10987.6|10977.6|10987.8|10984.2|10985.3|10977.4|6
1646256890000|2022-03-02 21:34:50|10984.9|10980.9|10987.8|10977.8|10987.8|10981.1|10984.9|10977.8|3
1646256900000|2022-03-02 21:35:00|10987.6|10977.6|10987.1|10983.1|10987.6|10983.1|10983.1|10975.6|13
1646256910000|2022-03-02 21:35:10|10986.2|10983.4|10987|10984.2|10987.5|10984.7|10986.2|10983.1|3
1646256920000|2022-03-02 21:35:20|10986.8|10984|10986.6|10983.8|10987.3|10984.5|10986.6|10983.8|2
1646256930000|2022-03-02 21:35:30|10986.8|10984|10989.1|10985.1|10992|10988|10986.6|10981.3|133
1646256940000|2022-03-02 21:35:40|||||||||1
1646256950000|2022-03-02 21:35:50|10989.3|10985.3|10987.2|10984.4|10989.3|10985.3|10987.2|10984.4|5
1646256960000|2022-03-02 21:36:00|10987.4|10984.6|10987.5|10983.5|10990.4|10984.6|10986.4|10980.4|3
1646256970000|2022-03-02 21:36:10|10992.6|10982.6|10990.6|10987.8|10992.6|10988.6|10990.6|10982.6|9
1646256980000|2022-03-02 21:36:20|10993.6|10983.6|10989.5|10985.5|10993.6|10985.5|10989.5|10982.5|3
1646256990000|2022-03-02 21:36:30|10988.6|10985.8|10987.3|10983.3|10991|10985.8|10986.5|10979.8|3
1646257000000|2022-03-02 21:36:40|10987.5|10983.5|10984.6|10981.8|10990.2|10984.4|10984.6|10980.2|3
1646257010000|2022-03-02 21:36:50|10985.5|10981.5|10987.7|10984.9|10991|10986.8|10985.5|10981|6
1646257020000|2022-03-02 21:37:00|10989.6|10986.8|10987.8|10985|10993.8|10987|10987.8|10982.5|4
1646257030000|2022-03-02 21:37:10|10988.7|10984.7|10989.2|10979.2|10989.2|10984.7|10986.2|10979.2|5
1646257040000|2022-03-02 21:37:20|10989.4|10979.4|10986.2|10983.4|10989.7|10983.9|10986.2|10979.4|2
1646257050000|2022-03-02 21:37:30|||||||||1
1646257060000|2022-03-02 21:37:40|10987.3|10983.3|10987.5|10983.5|10987.5|10983.8|10986.2|10983|4
1646257070000|2022-03-02 21:37:50|10988.9|10984.7|10990.3|10986.3|10992.3|10988.9|10988.9|10984.7|13
1646257080000|2022-03-02 21:38:00|10988.5|10984.5|10991.2|10981.2|10991.2|10985.3|10987.6|10981.2|2
1646257090000|2022-03-02 21:38:10|10982.7|10979.9|10983.1|10980.3|10985.4|10980.3|10981.8|10975|30
1646257100000|2022-03-02 21:38:20|10982.7|10978.7|10977.5|10973.5|10985.4|10980.3|10975.7|10969.4|23
1646257110000|2022-03-02 21:38:30|10980.2|10970.2|10974.7|10970.7|10980.2|10972.9|10974.7|10968|3
1646257120000|2022-03-02 21:38:40|10974.4|10971.6|10984.6|10974.6|10984.7|10975.7|10974.4|10969.3|20
1646257130000|2022-03-02 21:38:50|10985|10975|10980.5|10976.5|10985|10976.5|10980.5|10974.3|0
1646257140000|2022-03-02 21:39:00|10980.3|10976.3|10982.4|10979.6|10985.2|10979.8|10980.3|10974.2|17
1646257150000|2022-03-02 21:39:10|10982.7|10979.9|10989.2|10979.2|10989.2|10982.7|10982.7|10977.1|6
1646257160000|2022-03-02 21:39:20|10986.5|10982.5|10985.9|10975.9|10989.2|10982.7|10982.9|10974.7|11
1646257170000|2022-03-02 21:39:30|10985.6|10975.6|10987|10977|10987.2|10977.2|10985.6|10975.6|1
1646257180000|2022-03-02 21:39:40|10987.2|10977.2|10987.2|10977.2|10987.2|10979.9|10983.9|10977|1
1646257190000|2022-03-02 21:39:50|10984.5|10980.5|10989|10979|10989|10980.7|10980.4|10974.2|5
1646257200000|2022-03-02 21:40:00|10984.7|10980.7|10985.7|10981.7|10985.7|10982.6|10984.4|10980.7|2
1646257210000|2022-03-02 21:40:10|10985.2|10981.2|10990.2|10980.2|10990.2|10984.6|10983.6|10976.7|6
1646257220000|2022-03-02 21:40:20|10987.5|10983.5|10987.6|10984.8|10992.5|10985.8|10986.7|10981|7
1646257230000|2022-03-02 21:40:30|10988|10985.2|10988.2|10984.2|10991.2|10986.1|10987.5|10981|8
1646257240000|2022-03-02 21:40:40|10987.9|10985.1|10986.5|10982.5|10989.4|10985.6|10985.4|10979.4|29
1646257250000|2022-03-02 21:40:50|10989.2|10979.2|10982.6|10979.8|10989.2|10981.6|10982.6|10979.2|18
1646257260000|2022-03-02 21:41:00|10982.9|10978.9|10984.4|10974.4|10985.2|10978.9|10979.6|10973.7|4
1646257270000|2022-03-02 21:41:10|10981.1|10977.1|10981.6|10978.8|10981.6|10978.8|10979.6|10976.2|9
1646257280000|2022-03-02 21:41:20|10980.7|10976.7|10980.7|10976.7|10982.6|10976.9|10979|10972.6|7
1646257290000|2022-03-02 21:41:30|10983.9|10973.9|10979.7|10975.7|10983.9|10976.9|10979.7|10973.9|5
1646257300000|2022-03-02 21:41:40|10978.6|10975.8|10969.8|10959.8|10979.4|10975.8|10960|10953.5|287
1646257310000|2022-03-02 21:41:50|10967.1|10963.1|10963.1|10959.1|10969.6|10964.4|10963.1|10959.1|21
1646257320000|2022-03-02 21:42:00|10962.9|10958.9|10967.1|10963.1|10970.6|10963.3|10962.9|10958.9|10
1646257330000|2022-03-02 21:42:10|10966|10963.2|10967.4|10957.4|10967.9|10963.2|10964.2|10957.4|132
1646257340000|2022-03-02 21:42:20|10967.7|10957.7|10969|10959|10969|10961.5|10965.5|10957.7|11
1646257350000|2022-03-02 21:42:30|10965.5|10961.5|10965.5|10961.5|10969|10961.5|10965.3|10959|4
1646257360000|2022-03-02 21:42:40|10968.8|10958.8|10971.7|10967.7|10971.7|10967.7|10965.2|10958.8|14
1646257370000|2022-03-02 21:42:50|10975.6|10965.6|10976|10966|10976.3|10966.3|10975.6|10965.6|7
1646257380000|2022-03-02 21:43:00|10972.7|10968.7|10974.2|10971.4|10976|10971.4|10972.2|10965.7|6
1646257390000|2022-03-02 21:43:10|10978.9|10968.9|10974.3|10970.3|10979.8|10972.4|10972.9|10966.6|18
1646257400000|2022-03-02 21:43:20|10977.6|10967.6|10983.5|10979.5|10983.5|10980.7|10975|10967.6|37
1646257410000|2022-03-02 21:43:30|10987|10977|10980.6|10977.8|10987|10980.9|10980.5|10973|30
1646257420000|2022-03-02 21:43:40|10980.4|10977.6|10980.4|10977.6|10980.4|10977.6|10980.4|10977.6|0
1646257430000|2022-03-02 21:43:50|10980.8|10978|10976.5|10972.5|10982|10978.3|10976.5|10969.8|16
1646257440000|2022-03-02 21:44:00|10979.2|10969.2|10976.7|10972.7|10979.2|10973.4|10975.7|10969.2|7
1646257450000|2022-03-02 21:44:10|10976.9|10974.1|10981.7|10977.7|10983.7|10978.2|10976.9|10973.4|29
1646257460000|2022-03-02 21:44:20|10981.9|10977.9|10990|10980|10990|10984.1|10981.6|10976.4|9
1646257470000|2022-03-02 21:44:30|10987.5|10983.5|10982.6|10979.8|10990|10983.6|10982.1|10975.1|9
1646257480000|2022-03-02 21:44:40|10984.4|10981.6|10984.6|10981.8|10988.4|10982|10983.7|10977.2|4
1646257490000|2022-03-02 21:44:50|10984.9|10980.9|10984.7|10980.7|10987.4|10980.9|10983.3|10977.4|1
1646257500000|2022-03-02 21:45:00|10988|10978|10986.5|10982.5|10988|10982.5|10986.2|10976.2|6
1646257510000|2022-03-02 21:45:10|10989.7|10979.7|10990.5|10980.5|10990.5|10985.6|10988.4|10979.2|11
1646257520000|2022-03-02 21:45:20|10990|10980|10987.2|10983.2|10991|10984|10987.2|10980|5
1646257530000|2022-03-02 21:45:30|10987.9|10983.9|10991.5|10987.5|10994.2|10987.5|10987.9|10981.5|9
1646257540000|2022-03-02 21:45:40|10989.9|10987.1|10993.9|10983.9|10994.4|10987.5|10988.6|10983.5|13
1646257550000|2022-03-02 21:45:50|10994.4|10984.4|10992.4|10982.4|10994.4|10986.3|10989.7|10982.4|3
1646257560000|2022-03-02 21:46:00|10992.1|10982.1|10989.7|10985.7|10992.4|10985.7|10989.7|10982.1|7
1646257570000|2022-03-02 21:46:10|10992.2|10982.2|10988.7|10984.7|10992.2|10985.8|10987.6|10982.2|8
1646257580000|2022-03-02 21:46:20|10988.9|10984.9|10989.2|10985.2|10993.7|10986.8|10988.9|10982.4|2
1646257590000|2022-03-02 21:46:30|10989.7|10985.7|10993.5|10983.5|10993.7|10985.9|10989.7|10982.9|1
1646257600000|2022-03-02 21:46:40|10993.2|10983.2|10987.7|10977.7|10993.7|10983.7|10983.6|10977.7|6
1646257610000|2022-03-02 21:46:50|10985.6|10981.6|10987.9|10977.9|10988.9|10982.2|10981.8|10975.4|12
1646257620000|2022-03-02 21:47:00|10987.4|10977.4|10988.9|10978.9|10988.9|10981.7|10984.1|10977.2|8
1646257630000|2022-03-02 21:47:10|10985.6|10981.6|10990.4|10986.4|10990.4|10986.4|10984.8|10979.1|16
1646257640000|2022-03-02 21:47:20|10989.9|10985.9|10987.7|10977.7|10989.9|10985.9|10983.1|10977.7|9
1646257650000|2022-03-02 21:47:30|10985|10981|10986.5|10983.7|10991.1|10985.3|10985|10980.6|7
1646257660000|2022-03-02 21:47:40|10989.2|10985.2|10990.2|10986.2|10992.9|10986.4|10989.2|10982.7|10
1646257670000|2022-03-02 21:47:50|10993.9|10983.9|10993.9|10983.9|10994.1|10987.4|10990.9|10983.7|7
1646257680000|2022-03-02 21:48:00|10993.7|10983.7|10991.1|10988.3|10994|10988.5|10990.9|10983.7|6
1646257690000|2022-03-02 21:48:10|10991.4|10988.6|10990.2|10986.2|10991.6|10988.8|10990.2|10986.2|4
1646257700000|2022-03-02 21:48:20|10993.7|10983.7|10991.2|10987.2|10993.9|10987.2|10991.2|10983.7|5
1646257710000|2022-03-02 21:48:30|10991|10987|10993.7|10983.7|10993.7|10987.9|10990.2|10983.7|4
1646257720000|2022-03-02 21:48:40|10991|10987|10991.1|10988.3|10992.2|10988.8|10991|10987|7
1646257730000|2022-03-02 21:48:50|10995.9|10985.9|10991.2|10987.2|10996.1|10989.7|10991.1|10985.4|33
1646257740000|2022-03-02 21:49:00|10990.9|10988.1|10992.2|10989.4|10993.7|10990.3|10990.9|10987.6|34
1646257750000|2022-03-02 21:49:10|10992.4|10989.6|10992.6|10988.6|10996.5|10991.1|10990|10983.5|124
1646257760000|2022-03-02 21:49:20|10992.3|10988.3|10997|10993|10999.8|10994.4|10991.2|10986.5|126
1646257770000|2022-03-02 21:49:30|10996.7|10993.9|10997.4|10994.6|11000.5|10994.9|10994.2|10989.5|83
1646257780000|2022-03-02 21:49:40|10997.2|10994.4|11008.3|11004.3|11010.8|11005.1|10996.2|10990|44
1646257790000|2022-03-02 21:49:50|11007.4|11004.6|11012|11002|11012|11006.1|11007|11000.3|19
1646257800000|2022-03-02 21:50:00|11008.7|11004.7|11009|10999|11012.8|11006|11005.5|10998.8|34
1646257810000|2022-03-02 21:50:10|11007.3|10997.3|11001.6|10998.8|11007.3|11000.3|11001.6|10995.7|11
1646257820000|2022-03-02 21:50:20|11001.4|10998.6|11002.7|10992.7|11002.9|10998.6|10998.7|10990.7|22
1646257830000|2022-03-02 21:50:30|11000|10996|11005|11001|11005|11001.7|11000|10996|6
1646257840000|2022-03-02 21:50:40|11008.5|10998.5|11006|11002|11009|11003.6|11005|10998.3|7
1646257850000|2022-03-02 21:50:50|11006.2|11002.2|11006.2|11002.2|11006.2|11002.2|11006|11002|0
1646257860000|2022-03-02 21:51:00|11006|11002|11005|11001|11008.5|11002.2|11003.4|10998.5|10
1646257870000|2022-03-02 21:51:10|11004.8|11000.8|11007.3|10997.3|11009|11002.6|11003|10996.3|13
1646257880000|2022-03-02 21:51:20|11007.5|10997.5|11003.8|10999.8|11007.7|11000.1|11002.9|10997.5|1
1646257890000|2022-03-02 21:51:30|11003.6|10999.6|11002.8|10998.8|11006.3|11000.1|11001.7|10996.1|3
1646257900000|2022-03-02 21:51:40|11004.7|10994.7|11001.8|10997.8|11005.1|10997.8|11000.8|10993.5|4
1646257910000|2022-03-02 21:51:50|11001.2|10997.2|10999|10995|11003.7|10997.2|10999|10991.5|5
1646257920000|2022-03-02 21:52:00|11001.7|10991.7|10998.5|10995.7|11001.7|10995.9|10997.7|10991.5|4
1646257930000|2022-03-02 21:52:10|10997.8|10993.8|10997.7|10987.7|11000.8|10993.8|10994.8|10987.5|6
1646257940000|2022-03-02 21:52:20|10998|10988|10998.3|10988.3|10998.5|10991.2|10995|10987.5|1
1646257950000|2022-03-02 21:52:30|10998.5|10988.5|11003.9|10993.9|11005.1|10997.8|10998.5|10988.5|10
1646257960000|2022-03-02 21:52:40|11003.7|10993.7|11003.5|10993.5|11004.4|10999.4|11000.2|10993.5|2
1646257970000|2022-03-02 21:52:50|11000.2|10996.2|11000|10996|11003.5|10996.2|10999.6|10993.2|5
1646257980000|2022-03-02 21:53:00|11002.7|10992.7|11000|10996|11002.7|10996.1|10998.9|10992.7|3
1646257990000|2022-03-02 21:53:10|11003.3|10993.3|11000.6|10996.6|11004.3|10996.6|11000.6|10992.7|3
1646258000000|2022-03-02 21:53:20|11000.8|10996.8|11000.8|10996.8|11000.8|10996.8|11000.8|10996.8|3
1646258010000|2022-03-02 21:53:30|10997|10994.2|10995|10991|11000.2|10997.4|10994.7|10987.5|8
1646258020000|2022-03-02 21:53:40|10994.9|10992.1|11001.5|10991.5|11001.7|10994.2|10994.9|10988.5|3
1646258030000|2022-03-02 21:53:50|10998.2|10994.2|10997.7|10987.7|10999.5|10994.2|10994.2|10987.7|3
1646258040000|2022-03-02 21:54:00|10995|10991|10993.9|10991.1|10995|10991.1|10993.9|10991|2
1646258050000|2022-03-02 21:54:10|10994.2|10990.2|10995.5|10985.5|10995.5|10990.3|10991.7|10984.7|6
1646258060000|2022-03-02 21:54:20|10992.7|10989.9|11005.7|10995.7|11006.2|10998.4|10992.7|10988.7|21
1646258070000|2022-03-02 21:54:30|11006|10996|10995|10991|11006|10996|10994.6|10989.7|36
1646258080000|2022-03-02 21:54:40|10998.3|10988.3|10991.5|10981.5|10998.3|10990.5|10989.3|10981.1|36
1646258090000|2022-03-02 21:54:50|10991.7|10981.7|10991.3|10981.3|10991.7|10984|10988|10981.3|3
1646258100000|2022-03-02 21:55:00|10991.5|10981.5|10988.7|10978.7|10991.5|10984.5|10984.5|10978.3|12
1646258110000|2022-03-02 21:55:10|10988.5|10978.5|10986|10982|10989.2|10982.2|10986|10978.5|0
1646258120000|2022-03-02 21:55:20|10988.9|10978.9|10986|10982|10989.5|10983|10984.7|10978.7|7
1646258130000|2022-03-02 21:55:30|10989.5|10979.5|10980.8|10978|10994.1|10988.9|10979.5|10973.3|123
1646258140000|2022-03-02 21:55:40|10979.5|10976.7|10982.6|10978.6|10986.1|10979.3|10978.8|10974.3|28
1646258150000|2022-03-02 21:55:50|10982.8|10978.8|10981.6|10977.6|10987.9|10980.6|10980.5|10974.7|5
1646258160000|2022-03-02 21:56:00|10981.4|10977.4|10982.2|10978.2|10985.7|10978.4|10981.4|10974.6|7
1646258170000|2022-03-02 21:56:10|10982.4|10978.4|10980.4|10976.4|10985.7|10978.4|10979.3|10974.3|5
1646258180000|2022-03-02 21:56:20|10979.3|10976.5|10973.4|10969.4|10979.9|10976.8|10972.1|10965.9|34
1646258190000|2022-03-02 21:56:30|10974.6|10970.6|10973.8|10971|10975.6|10971.7|10973.8|10970.6|20
1646258200000|2022-03-02 21:56:40|10974.1|10971.3|10979.3|10969.3|10980.1|10974.3|10973.8|10969.1|10
1646258210000|2022-03-02 21:56:50|10979.1|10969.1|10976.7|10973.9|10979.1|10973.9|10975.5|10969.1|3
1646258220000|2022-03-02 21:57:00|10977|10974.2|10979.4|10975.4|10982.6|10975.4|10977|10971.9|12
1646258230000|2022-03-02 21:57:10|10982.1|10972.1|10982.1|10972.1|10982.7|10975.4|10979.4|10972.1|3
1646258240000|2022-03-02 21:57:20|10982.7|10972.7|10978.6|10974.6|10982.9|10977.3|10978.6|10972.7|3
1646258250000|2022-03-02 21:57:30|10979|10975|10982.2|10978.2|10984.9|10978.2|10979|10973.4|5
1646258260000|2022-03-02 21:57:40|10982.1|10979.3|10983.9|10981.1|10983.9|10981.1|10982|10979.2|7
1646258270000|2022-03-02 21:57:50|10984.4|10981.6|10988.1|10978.1|10988.1|10982.3|10984.3|10978.1|5
1646258280000|2022-03-02 21:58:00|10984.6|10980.6|10985.3|10982.5|10988.1|10982.5|10984.3|10977.9|16
1646258290000|2022-03-02 21:58:10|10986.4|10982.4|10990.1|10980.1|10990.1|10983.6|10984.5|10979.1|11
1646258300000|2022-03-02 21:58:20|10987.4|10983.4|10993.1|10983.1|10993.1|10985.6|10986.3|10979.9|21
1646258310000|2022-03-02 21:58:30|10992.2|10982.2|10989.2|10985.2|10996.2|10987|10987|10982.2|38
1646258320000|2022-03-02 21:58:40|10988|10982.8|10989.3|10986.5|10994.7|10987.7|10988|10982.8|7
1646258330000|2022-03-02 21:58:50|10989.6|10986.8|10994.2|10984.2|10994.9|10988.2|10989.6|10983.9|10
1646258340000|2022-03-02 21:59:00|10994.1|10984.1|10990.9|10988.1|10994.7|10989.2|10990.2|10982.9|15
1646258350000|2022-03-02 21:59:10|10990.3|10987.5|10990.6|10986.6|10994.1|10987.5|10990.3|10984.1|6
1646258360000|2022-03-02 21:59:20|10993.3|10983.3|10986.5|10983.7|10993.3|10986.9|10986.3|10983.1|33
1646258370000|2022-03-02 21:59:30|10986.6|10982.6|10991.4|10981.4|10991.4|10983.3|10985.4|10978.5|18
1646258380000|2022-03-02 21:59:40|10991.1|10981.1|10991.4|10981.4|10992.1|10982.1|10990.8|10980.8|4
1646258390000|2022-03-02 21:59:50|10991.2|10981.2|10992.2|10988.2|10992.2|10989.3|10989.9|10980.9|19
1646262000000|2022-03-02 23:00:00|10985.7|10975.7|10980.4|10976.4|10985.7|10977.6|10980.1|10974.3|10
1646262010000|2022-03-02 23:00:10|10979|10976.2|10977.8|10973.8|10987|10980.1|10976.1|10972.1|44
1646262020000|2022-03-02 23:00:20|10976.1|10972.1|10958.9|10948.9|10977.9|10972.1|10953.8|10948.9|68
1646262030000|2022-03-02 23:00:30|10957|10954.2|10958.8|10954.8|10965|10959.1|10956|10950.4|47
1646262040000|2022-03-02 23:00:40|10958.2|10954.2|10958.3|10954.3|10960.8|10954.3|10954.7|10946.5|58
1646262050000|2022-03-02 23:00:50|10958.8|10954.8|10978.3|10974.3|10983.5|10974.3|10958.8|10952.6|77
1646262060000|2022-03-02 23:01:00|10979|10975|10967.6|10963.6|10980.2|10975|10967|10959.5|33
1646262070000|2022-03-02 23:01:10|10971.6|10961.6|10968.8|10958.8|10971.6|10963.6|10963.8|10957.3|28
1646262080000|2022-03-02 23:01:20|10968.6|10958.6|10964.3|10954.3|10969.4|10960.2|10960.5|10954.3|26
1646262090000|2022-03-02 23:01:30|10961.6|10957.6|10958.6|10954.6|10964.3|10958.8|10958.6|10951.3|19
1646262100000|2022-03-02 23:01:40|10958.8|10954.8|10946|10942|10961.5|10954.8|10939.5|10932.5|46
1646262110000|2022-03-02 23:01:50|10949.3|10939.3|10955.1|10945.1|10955.7|10949|10946|10939.3|21
1646262120000|2022-03-02 23:02:00|10955.3|10945.3|10958.3|10948.3|10958.3|10951|10952.9|10945.3|10
1646262130000|2022-03-02 23:02:10|10957.7|10947.7|10956.8|10946.8|10957.7|10950.8|10952|10946.5|8
1646262140000|2022-03-02 23:02:20|10951.5|10947.5|10946.9|10936.9|10953.2|10947.5|10942.4|10936.7|23
1646262150000|2022-03-02 23:02:30|10946.4|10936.4|10945.5|10935.5|10947.7|10941.3|10942.8|10935.3|19
1646262160000|2022-03-02 23:02:40|10945.2|10935.2|10945.3|10942.5|10947.5|10942.5|10941.5|10935.2|10
1646262170000|2022-03-02 23:02:50|10946.1|10943.3|10947.2|10937.2|10947.7|10943.3|10945.9|10935.9|6
1646262180000|2022-03-02 23:03:00|10947.4|10937.4|10944.7|10940.7|10948.3|10941.6|10943.7|10936.9|5
1646262190000|2022-03-02 23:03:10|10944.9|10942.1|10947.2|10937.2|10948|10942.1|10943.5|10937.2|8
1646262200000|2022-03-02 23:03:20|10943.9|10939.9|10943.9|10939.9|10944.5|10940.8|10943.6|10939.7|2
1646262210000|2022-03-02 23:03:30|10943|10940.2|10949|10939|10949|10940.7|10941.5|10936.6|58
1646262220000|2022-03-02 23:03:40|10946.3|10943.5|10951.4|10941.4|10952.2|10945.5|10946.3|10939|11
1646262230000|2022-03-02 23:03:50|10948.6|10945.8|10951.5|10941.5|10952.2|10945.8|10947.5|10941.5|5
1646262240000|2022-03-02 23:04:00|10949|10946.2|10951.5|10941.5|10951.5|10946.2|10949|10941.2|1
1646262250000|2022-03-02 23:04:10|10947.9|10943.9|10945.1|10942.3|10950.5|10943.9|10945.1|10939.3|7
1646262260000|2022-03-02 23:04:20|10945.4|10941.4|10947.2|10937.2|10947.7|10941.4|10945.4|10937.2|4
1646262270000|2022-03-02 23:04:30|10944.2|10940.2|10943.1|10939.1|10944.2|10940.2|10942.8|10939.1|5
1646262280000|2022-03-02 23:04:40|10942.2|10939.4|10936.2|10932.2|10946.4|10939.4|10936.2|10932.2|30
1646262290000|2022-03-02 23:04:50|10939.2|10929.2|10925|10915|10939.2|10930.8|10921.1|10915|81
1646262300000|2022-03-02 23:05:00|10925.5|10915.5|10914.2|10910.2|10925.5|10918.8|10914.2|10908.1|45
1646262310000|2022-03-02 23:05:10|10917.2|10907.2|10924.7|10914.7|10932.7|10926.3|10913.6|10907.2|47
1646262320000|2022-03-02 23:05:20|10924.9|10914.9|10928.6|10918.6|10929.1|10919.1|10922.1|10914.9|28
1646262330000|2022-03-02 23:05:30|10926.5|10923.7|10939.9|10935.9|10943.1|10935.9|10925.3|10919.6|32
1646262340000|2022-03-02 23:05:40|10942.6|10932.6|10938.6|10928.6|10942.9|10936.2|10934.8|10927.6|14
1646262350000|2022-03-02 23:05:50|10935.1|10931.1|10933.6|10923.6|10935.1|10931.1|10925.6|10918.6|27
1646262360000|2022-03-02 23:06:00|10929.4|10926.6|10931.9|10927.9|10934.1|10927.9|10929|10924.1|2
1646262370000|2022-03-02 23:06:10|10930.3|10927.5|10935.1|10925.1|10935.1|10927.9|10930.3|10924.6|5
1646262380000|2022-03-02 23:06:20|10935.4|10925.4|10942.9|10932.9|10943.2|10936.8|10930.3|10924.6|19
1646262390000|2022-03-02 23:06:30|10943.6|10933.6|10941.6|10931.6|10943.6|10936.3|10937|10931.6|16
1646262400000|2022-03-02 23:06:40|10938.8|10934.8|10936.7|10932.7|10941.6|10934.8|10935.7|10929.3|5
1646262410000|2022-03-02 23:06:50|10935.9|10931.9|10931.6|10921.6|10937.3|10931.9|10930.5|10921.6|6
1646262420000|2022-03-02 23:07:00|10928.3|10924.3|10939.1|10929.1|10939.8|10929.8|10928.1|10920.8|17
1646262430000|2022-03-02 23:07:10|10939.8|10929.8|10945.5|10935.5|10945.9|10939.4|10937|10927.8|45
1646262440000|2022-03-02 23:07:20|10945.8|10935.8|10947.4|10937.4|10949.1|10941.6|10941.9|10935|31
1646262450000|2022-03-02 23:07:30|10948.3|10938.3|10943.8|10933.8|10948.3|10942.4|10943.3|10933.3|3
1646262460000|2022-03-02 23:07:40|10938.7|10935.9|10944.8|10934.8|10944.8|10935.9|10938.7|10932.3|14
1646262470000|2022-03-02 23:07:50|10938.9|10936.1|10938.3|10934.3|10942.8|10936.1|10938.2|10931.8|31
1646262480000|2022-03-02 23:08:00|10937.6|10933.6|10967|10964.2|10975.3|10967.6|10935.9|10930.3|77
1646262490000|2022-03-02 23:08:10|10972|10962|10971.3|10961.3|10973|10965.4|10969.4|10961|17
1646262500000|2022-03-02 23:08:20|10971|10961|10964.8|10954.8|10971|10961.8|10964.8|10954.8|3
1646262510000|2022-03-02 23:08:30|10965.1|10955.1|10978.4|10974.4|10980.9|10974.4|10965.1|10955.1|31
1646262520000|2022-03-02 23:08:40|10980.9|10970.9|10978.4|10968.4|10980.9|10970.9|10974.3|10967.1|7
1646262530000|2022-03-02 23:08:50|10977.9|10967.9|10972.6|10962.6|10977.9|10969.6|10970.4|10962.4|7
1646262540000|2022-03-02 23:09:00|10972.4|10962.4|10971.6|10961.6|10973.5|10963.5|10971.6|10961.6|15
1646262550000|2022-03-02 23:09:10|10971.9|10961.9|10970.2|10960.2|10972.4|10962.4|10970.2|10960.2|7
1646262560000|2022-03-02 23:09:20|10970|10960|10967.9|10957.9|10970.2|10960.2|10967.3|10957.3|12
1646262570000|2022-03-02 23:09:30|10968.1|10958.1|10965.4|10955.4|10968.1|10960.3|10962.4|10955.1|11
1646262580000|2022-03-02 23:09:40|10965.6|10955.6|10959.1|10949.1|10965.6|10957.2|10958.2|10949.1|11
1646262590000|2022-03-02 23:09:50|10958.7|10948.7|10957.9|10947.9|10959.6|10951.6|10954.6|10947.9|6
1646262600000|2022-03-02 23:10:00|10958.1|10948.1|10959.6|10949.6|10959.6|10949.6|10957.8|10947.8|6
1646262610000|2022-03-02 23:10:10|10958.6|10948.6|10956.1|10946.1|10959.4|10949.4|10951.4|10946.1|12
1646262620000|2022-03-02 23:10:20|10951.9|10949.1|10950|10940|10956.1|10949.1|10946.4|10939.8|6
1646262630000|2022-03-02 23:10:30|10950.8|10940.8|10944|10940|10950.8|10942.1|10940.3|10937.5|18
1646262640000|2022-03-02 23:10:40|10947.5|10937.5|10952.2|10942.2|10953|10943|10947.5|10937.5|15
1646262650000|2022-03-02 23:10:50|10947.1|10944.3|10950.3|10946.3|10953.3|10946.3|10947.1|10941.8|5
1646262660000|2022-03-02 23:11:00|10949.8|10945.8|10949.8|10945.8|10953.3|10946.8|10949.8|10941.5|10
1646262670000|2022-03-02 23:11:10|10950.4|10947.6|10949.6|10945.6|10953.5|10947.9|10949.6|10941.1|7
1646262680000|2022-03-02 23:11:20|10951|10948.2|10951.5|10948.7|10952.4|10949|10951|10948.2|4
1646262690000|2022-03-02 23:11:30|10951.3|10948.5|10956.4|10946.4|10963.8|10953.8|10951.3|10945.9|29
1646262700000|2022-03-02 23:11:40|10956.1|10946.1|10952.8|10948.8|10956.1|10949|10952|10945.5|4
1646262710000|2022-03-02 23:11:50|10956.5|10946.5|10954.6|10944.6|10956.6|10948.8|10950.1|10942.1|4
1646262720000|2022-03-02 23:12:00|10954|10944|10954.3|10944.3|10954.3|10944.3|10953.8|10943.8|4
1646262730000|2022-03-02 23:12:10|10954.1|10944.1|10954.6|10944.6|10954.6|10947.3|10950.1|10944.1|1
1646262740000|2022-03-02 23:12:20|||||||||1
1646262750000|2022-03-02 23:12:30|10955.2|10945.2|10956.3|10946.3|10956.6|10949.9|10952.7|10943.5|15
1646262760000|2022-03-02 23:12:40|10955.4|10945.4|10956.5|10946.5|10956.7|10946.7|10953.5|10943.5|7
1646262770000|2022-03-02 23:12:50|10955.3|10945.3|10954|10950|10955.5|10950|10950.7|10945|2
1646262780000|2022-03-02 23:13:00|10953.8|10949.8|10954.2|10950.2|10954.2|10950.2|10953.8|10949.8|5
1646262790000|2022-03-02 23:13:10|10953.5|10949.5|10950.8|10948|10957|10949.5|10950.8|10943.5|11
1646262800000|2022-03-02 23:13:20|10951.1|10948.3|10949.5|10945.5|10953.5|10948.3|10949.3|10941.8|2
1646262810000|2022-03-02 23:13:30|10950.1|10947.3|10950.6|10947.8|10953.7|10947.8|10950|10942.5|11
1646262820000|2022-03-02 23:13:40|10951.7|10947.7|10952.2|10942.2|10952.2|10947.8|10949.5|10942.2|4
1646262830000|2022-03-02 23:13:50|10952|10942|10952|10942|10952|10942|10952|10942|0
1646262840000|2022-03-02 23:14:00|10951.5|10941.5|10950.7|10940.7|10951.5|10941.5|10950.7|10940.7|5
1646262850000|2022-03-02 23:14:10|10951|10941|10950.7|10940.7|10951.5|10941.5|10950|10940|8
1646262860000|2022-03-02 23:14:20|10949.7|10939.7|10943.7|10940.9|10949.7|10941.1|10943.4|10938.2|9
1646262870000|2022-03-02 23:14:30|10942.8|10939.7|10943.7|10939.7|10943.7|10940|10942.8|10939.7|1
1646262880000|2022-03-02 23:14:40|10942.8|10940|10941.3|10937.3|10943.7|10940|10941.3|10937.3|2
1646262890000|2022-03-02 23:14:50|10940.2|10937.4|10931.3|10927.3|10942.8|10937.4|10931.3|10924.6|18
1646262900000|2022-03-02 23:15:00|10930.4|10927.6|10941.6|10931.6|10941.6|10931.6|10930.4|10924.6|15
1646262910000|2022-03-02 23:15:10|10941.3|10931.3|10943.8|10933.8|10943.8|10937.9|10940.7|10931.3|2
1646262920000|2022-03-02 23:15:20|10942.5|10938.5|10947|10937|10947|10939.4|10942.2|10935.8|6
1646262930000|2022-03-02 23:15:30|10947.2|10937.2|10947|10937|10951.7|10941.7|10943.5|10936.8|13
1646262940000|2022-03-02 23:15:40|10947.5|10937.5|10948.7|10944.7|10952.2|10944.9|10941.7|10937.2|26
1646262950000|2022-03-02 23:15:50|10950.3|10940.3|10957|10947|10957.3|10950.3|10945.2|10940.3|36
1646262960000|2022-03-02 23:16:00|10952.5|10949.7|10952.8|10942.8|10956.4|10949.7|10950|10942.8|5
1646262970000|2022-03-02 23:16:10|10948.5|10944.5|10947.6|10937.6|10949.8|10945.5|10944.3|10937.6|8
1646262980000|2022-03-02 23:16:20|10948|10938|10941.5|10937.5|10948.3|10941.3|10940.3|10933.3|10
1646262990000|2022-03-02 23:16:30|10941.4|10938.6|10947.2|10937.2|10947.2|10939.1|10941.4|10936.8|6
1646263000000|2022-03-02 23:16:40|10947|10937|10947.2|10937.2|10947.2|10940.3|10944.3|10937|1
1646263010000|2022-03-02 23:16:50|10947|10937|10946.7|10936.7|10947|10937|10945|10935|4
1646263020000|2022-03-02 23:17:00|10944.3|10940.3|10946.7|10936.7|10946.7|10940.3|10944.3|10936.7|3
1646263030000|2022-03-02 23:17:10|10947.2|10937.2|10944.7|10940.7|10947.2|10940.7|10944.5|10937.2|3
1646263040000|2022-03-02 23:17:20|10944.8|10942|10950.7|10946.7|10952.2|10946.7|10944.8|10941.7|4
1646263050000|2022-03-02 23:17:30|10949.1|10946.3|10949.4|10939.4|10949.4|10946.3|10948.3|10939.4|1
1646263060000|2022-03-02 23:17:40|10946.1|10942.1|10945.9|10941.9|10946.1|10943.1|10945.9|10941.9|0
1646263070000|2022-03-02 23:17:50|10946.5|10942.5|10965|10955|10969.6|10966.8|10946.5|10942|64
1646263080000|2022-03-02 23:18:00|10962.8|10960|10964.2|10954.2|10966.4|10960|10959.8|10952.6|18
1646263090000|2022-03-02 23:18:10|10961.9|10957.9|10965.2|10955.2|10965.2|10959.8|10960.1|10953.7|7
1646263100000|2022-03-02 23:18:20|10965|10955|10960.5|10956.5|10965|10956.5|10959.9|10952.6|41
1646263110000|2022-03-02 23:18:30|10963|10953|10957.5|10953.5|10963.5|10955.9|10955.6|10949.8|78
1646263120000|2022-03-02 23:18:40|10960.8|10950.8|10961.8|10951.8|10962.3|10952.3|10959.8|10949.8|10
1646263130000|2022-03-02 23:18:50|10958.8|10956|10960.3|10956.3|10964.3|10957.3|10958.8|10953.5|7
1646263140000|2022-03-02 23:19:00|10960.8|10956.8|10962.7|10958.7|10964.8|10958.8|10960.4|10954.3|7
1646263150000|2022-03-02 23:19:10|10961.9|10959.1|10969.2|10959.2|10969.2|10962.7|10961.9|10955.2|17
1646263160000|2022-03-02 23:19:20|10966.2|10963.4|10969.2|10959.2|10969.2|10963.4|10965.7|10959.2|4
1646263170000|2022-03-02 23:19:30|10966.5|10963.7|10963.7|10959.7|10970.1|10963.7|10963.6|10958.2|4
1646263180000|2022-03-02 23:19:40|10963.5|10959.5|10963.1|10959.1|10963.5|10959.5|10963.1|10959.1|2
1646263190000|2022-03-02 23:19:50|10962.2|10959.4|10964.8|10954.8|10965|10959.4|10958.2|10954.3|10
1646263200000|2022-03-02 23:20:00|10964.3|10954.3|10952.2|10948.2|10964.4|10954.4|10950|10945.2|45
1646263210000|2022-03-02 23:20:10|10951.5|10941.5|10949.2|10945.2|10951.7|10946.1|10948.9|10941.5|11
1646263220000|2022-03-02 23:20:20|10948.8|10946|10954.1|10951.3|10959.3|10953.2|10948.8|10946|25
1646263230000|2022-03-02 23:20:30|10954.2|10950.2|10954.6|10944.6|10956.7|10950.2|10952.1|10944.6|6
1646263240000|2022-03-02 23:20:40|10948.8|10944.8|10943.2|10939.2|10952.2|10946.9|10941.3|10936.3|30
1646263250000|2022-03-02 23:20:50|10946.9|10936.9|10943.4|10939.4|10946.9|10941.3|10943.2|10936.4|8
1646263260000|2022-03-02 23:21:00|10943.2|10939.2|10944|10934|10944|10939.3|10942.1|10933.7|9
1646263270000|2022-03-02 23:21:10|10944.4|10934.4|10941.9|10937.9|10944.9|10937.9|10941.9|10934.4|2
1646263280000|2022-03-02 23:21:20|10941.5|10937.5|10944.1|10934.1|10944.2|10938.5|10938.3|10934.1|13
1646263290000|2022-03-02 23:21:30|10940.8|10936.8|10944.1|10934.1|10944.1|10937.1|10939.9|10934.1|2
1646263300000|2022-03-02 23:21:40|10942.8|10932.8|10939.8|10937|10942.8|10937|10938.9|10932.8|6
1646263310000|2022-03-02 23:21:50|10939.9|10935.9|10939.7|10935.7|10942.6|10935.9|10939.7|10932.4|4
1646263320000|2022-03-02 23:22:00|10939.5|10935.5|10943|10933|10943|10935.5|10939.5|10933|6
1646263330000|2022-03-02 23:22:10|10940.3|10936.3|10940.5|10936.5|10940.5|10936.5|10940.3|10936.3|2
1646263340000|2022-03-02 23:22:20|10940.3|10936.3|10940.3|10936.3|10940.5|10936.5|10940.3|10936.3|2
1646263350000|2022-03-02 23:22:30|10940.1|10936.1|10940.1|10936.1|10940.1|10936.1|10940.1|10936.1|1
1646263360000|2022-03-02 23:22:40|10943|10933|10938.1|10934.1|10943|10936.1|10938.1|10932.6|8
1646263370000|2022-03-02 23:22:50|10937|10934.2|10942.6|10932.6|10943.2|10936.9|10937|10932.6|3
1646263380000|2022-03-02 23:23:00|10941.1|10937.1|10941|10938.2|10941.1|10938.2|10939.9|10937.1|6
1646263390000|2022-03-02 23:23:10|10941.2|10938.4|10941|10938.2|10941.5|10938.7|10940.7|10937.1|4
1646263400000|2022-03-02 23:23:20|10940.7|10937.9|10953.1|10943.1|10953.1|10947.1|10940.7|10937.9|36
1646263410000|2022-03-02 23:23:30|10949.5|10945.5|10943|10940.2|10951.4|10945.5|10942.5|10939.7|10
1646263420000|2022-03-02 23:23:40|10947.2|10937.2|10946.6|10936.6|10948.6|10943.1|10944.2|10936.6|11
1646263430000|2022-03-02 23:23:50|10943.1|10939.1|10943.1|10939.1|10947.6|10941.1|10943.1|10936.6|9
1646263440000|2022-03-02 23:24:00|10945.8|10935.8|10943.1|10939.1|10945.8|10939.1|10942.9|10935.8|2
1646263450000|2022-03-02 23:24:10|10941.5|10938.7|10941.1|10937.1|10941.5|10938.7|10940.3|10937.1|7
1646263460000|2022-03-02 23:24:20|10943.2|10933.2|10940.1|10936.1|10943.2|10936.1|10940.1|10932.6|3
1646263470000|2022-03-02 23:24:30|10939.8|10937|10942.6|10932.6|10942.6|10937|10939.8|10932.6|4
1646263480000|2022-03-02 23:24:40|10939.9|10935.9|10943.6|10933.6|10943.6|10936.3|10939.9|10933.6|4
1646263490000|2022-03-02 23:24:50|||||||||2
1646263500000|2022-03-02 23:25:00|10943.8|10933.8|10942.8|10932.8|10943.8|10936.3|10940.3|10932.8|4
1646263510000|2022-03-02 23:25:10|10940.8|10938|10941.1|10937.1|10944.4|10938|10940.8|10934.4|8
1646263520000|2022-03-02 23:25:20|10943.8|10938.3|10943.8|10933.8|10943.8|10938.3|10943.8|10933.8|2
1646263530000|2022-03-02 23:25:30|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|1
1646263540000|2022-03-02 23:25:40|10939.1|10935.9|10937.2|10934.4|10939.1|10935.9|10937.2|10934.3|3
1646263550000|2022-03-02 23:25:50|10937.4|10934.6|10938.5|10934.5|10938.5|10934.6|10937.4|10934.5|2
1646263560000|2022-03-02 23:26:00|10939.1|10935.1|10939.3|10935.3|10939.5|10935.5|10939.1|10935.1|6
1646263570000|2022-03-02 23:26:10|10939.1|10935.1|10938.2|10935.4|10939.1|10935.7|10938|10935.1|1
1646263580000|2022-03-02 23:26:20|10937.8|10935|10937.9|10933.9|10938.1|10935|10937.8|10933.9|1
1646263590000|2022-03-02 23:26:30|10938.1|10934.1|10936|10933.2|10938.1|10934.4|10936|10933.2|3
1646263600000|2022-03-02 23:26:40|10936.1|10932.1|10931.5|10928.7|10936.1|10932.1|10931.5|10928.7|14
1646263610000|2022-03-02 23:26:50|10931.9|10929.1|10933|10930.2|10933.5|10930.2|10931.9|10929.1|2
1646263620000|2022-03-02 23:27:00|10932.7|10929.9|10932.7|10929.9|10933.5|10930.7|10932.7|10929.9|3
1646263630000|2022-03-02 23:27:10|10933|10930.2|10933|10930.2|10933.2|10930.4|10933|10930.2|1
1646263640000|2022-03-02 23:27:20|10932.7|10929.9|10929.2|10926.4|10932.7|10929.9|10929.2|10926.1|12
1646263650000|2022-03-02 23:27:30|10929|10926.2|10929.1|10925.1|10929.1|10926.2|10928.7|10925.1|4
1646263660000|2022-03-02 23:27:40|10929|10926.2|10926.7|10922.7|10929|10926.2|10926.1|10922.7|22
1646263670000|2022-03-02 23:27:50|10927.3|10923.3|10928|10925.2|10928|10925.2|10927.3|10923.3|12
1646263680000|2022-03-02 23:28:00|10928.9|10924.9|10933.9|10929.9|10933.9|10931|10928.9|10924.9|38
1646263690000|2022-03-02 23:28:10|10932.8|10930|10928.8|10926|10933.3|10930.5|10928.8|10926|10
1646263700000|2022-03-02 23:28:20|10929.1|10926.3|10928.1|10924.1|10929.1|10926.3|10928.1|10924.1|5
1646263710000|2022-03-02 23:28:30|10927.8|10925|10929.9|10925.9|10929.9|10926|10927.5|10924.7|8
1646263720000|2022-03-02 23:28:40|10929.8|10927|10933.8|10931|10934.6|10931|10929.8|10924.4|13
1646263730000|2022-03-02 23:28:50|10933.9|10929.9|10932.9|10928.9|10933.9|10930|10932.8|10928.9|4
1646263740000|2022-03-02 23:29:00|10932.7|10928.7|10931.7|10927.7|10932.7|10928.7|10931.7|10927.7|5
1646263750000|2022-03-02 23:29:10|10931.4|10928.6|10931.4|10928.6|10931.4|10928.6|10931.4|10928.6|0
1646263760000|2022-03-02 23:29:20|10931.6|10928.8|10931.9|10927.9|10931.9|10928.8|10931.6|10927.9|2
1646263770000|2022-03-02 23:29:30|10931.7|10927.7|10928.5|10925.7|10931.7|10927.7|10928.5|10925.7|15
1646263780000|2022-03-02 23:29:40|10928.1|10925.3|10925.6|10922.8|10928.1|10925.3|10925.1|10922.3|14
1646263790000|2022-03-02 23:29:50|10925.9|10923.1|10926.6|10923.8|10926.6|10923.8|10925.9|10923.1|0
1646263800000|2022-03-02 23:30:00|10926.8|10924|10927.7|10923.7|10927.7|10924.8|10926.8|10923.7|8
1646263810000|2022-03-02 23:30:10|10927.6|10924.8|10927.9|10923.9|10930.7|10927.3|10927.6|10923.7|17
1646263820000|2022-03-02 23:30:20|10927.7|10923.7|10926.6|10923.8|10927.7|10924.3|10926.3|10923.5|5
1646263830000|2022-03-02 23:30:30|10926.3|10923.5|10925.6|10922.8|10927.1|10924.3|10925.6|10922.8|6
1646263840000|2022-03-02 23:30:40|10925.1|10922.3|10925.1|10922.3|10925.1|10922.3|10923.3|10920.5|9
1646263850000|2022-03-02 23:30:50|10924.8|10922|10923.6|10920.8|10924.8|10922|10923.6|10920.8|2
1646263860000|2022-03-02 23:31:00|10923.3|10920.5|10935.7|10931.7|10935.7|10931.7|10923.3|10920.5|73
1646263870000|2022-03-02 23:31:10|10935.6|10932.8|10934.7|10930.7|10938.2|10932.8|10933.5|10928.2|9
1646263880000|2022-03-02 23:31:20|10932.8|10930|10933.4|10929.4|10933.4|10930|10932.7|10928.7|4
1646263890000|2022-03-02 23:31:30|10933.1|10930.3|10937.8|10927.8|10941.9|10935.2|10932.3|10927.8|25
1646263900000|2022-03-02 23:31:40|10934.5|10930.5|10937.2|10933.2|10937.2|10933.2|10934.5|10930.5|0
1646263910000|2022-03-02 23:31:50|10937.8|10935|10938|10934|10938.4|10935|10937.8|10934|8
1646263920000|2022-03-02 23:32:00|||||||||4
1646263930000|2022-03-02 23:32:10|10934.9|10932.1|10932.9|10930.1|10934.9|10932.1|10932.9|10930.1|3
1646263940000|2022-03-02 23:32:20|10932.7|10929.9|10932.3|10929.5|10932.7|10929.9|10932.3|10929.5|2
1646263950000|2022-03-02 23:32:30|10931.9|10929.1|10932|10928|10932.2|10929.1|10931.9|10928|1
1646263960000|2022-03-02 23:32:40|||||||||2
1646263970000|2022-03-02 23:32:50|10934.5|10924.5|10933.2|10929.2|10934.5|10929.9|10929.5|10924.5|11
1646263980000|2022-03-02 23:33:00|10933|10929|10932.4|10929.6|10933|10929.6|10931.9|10929|0
1646263990000|2022-03-02 23:33:10|10931.9|10929.1|10931.9|10929.1|10932.2|10929.4|10931.9|10929.1|3
1646264000000|2022-03-02 23:33:20|10931.7|10928.9|10934.9|10932.1|10935|10932.1|10931.7|10928.9|10
1646264010000|2022-03-02 23:33:30|10934.6|10931.8|10936|10932|10936|10932.1|10934.6|10931.8|3
1646264020000|2022-03-02 23:33:40|10935.1|10932.3|10934.8|10930.8|10935.1|10932.3|10934.8|10930.8|2
1646264030000|2022-03-02 23:33:50|||||||||1
1646264040000|2022-03-02 23:34:00|10935|10931|10935.5|10932.7|10936.2|10933.4|10935|10931|10
1646264050000|2022-03-02 23:34:10|10935.7|10932.9|10935.7|10932.9|10935.7|10932.9|10935.7|10932.9|1
1646264060000|2022-03-02 23:34:20|10935.9|10933.1|10937.1|10934.3|10937.1|10934.3|10935.9|10932.8|9
1646264070000|2022-03-02 23:34:30|10937.7|10934.9|10937.9|10935.1|10938.8|10935.1|10937.7|10934.8|2
1646264080000|2022-03-02 23:34:40|10938.8|10934.8|10938.8|10934.8|10939.2|10936.4|10938.8|10934.8|9
1646264090000|2022-03-02 23:34:50|10937.9|10935.1|10937.8|10933.8|10937.9|10935.1|10937.7|10933.8|5
1646264100000|2022-03-02 23:35:00|10938.4|10934.4|10938.4|10934.4|10938.4|10934.4|10938.4|10934.4|2
1646264110000|2022-03-02 23:35:10|10938.1|10935.3|10939.7|10936.9|10942.5|10936.9|10937.9|10932.5|7
1646264120000|2022-03-02 23:35:20|10939.5|10936.7|10937.9|10935.1|10942.3|10936.9|10937.9|10932.3|6
1646264130000|2022-03-02 23:35:30|10939|10935|10939|10935|10939|10935.6|10937.9|10935|1
1646264140000|2022-03-02 23:35:40|10937.9|10935.1|10937.6|10933.6|10938.2|10935.1|10937.5|10933.6|2
1646264150000|2022-03-02 23:35:50|||||||||2
1646264160000|2022-03-02 23:36:00|10936.6|10932.6|10936.6|10932.6|10936.6|10932.6|10936.6|10932.6|2
1646264170000|2022-03-02 23:36:10|10934.5|10931.7|10933.7|10930.9|10934.5|10931.7|10933.3|10930.5|7
1646264180000|2022-03-02 23:36:20|10933|10930.2|10932.8|10928.8|10933|10930.2|10931.6|10928.2|7
1646264190000|2022-03-02 23:36:30|10933|10929|10933|10929|10933|10929|10933|10929|0
1646264200000|2022-03-02 23:36:40|10931.7|10928.9|10932.2|10929.4|10932.2|10929.4|10931.7|10928.9|3
1646264210000|2022-03-02 23:36:50|10932|10929.2|10931.7|10928.9|10932|10929.2|10931.7|10928.9|2
1646264220000|2022-03-02 23:37:00|10931.5|10928.7|10932.4|10928.4|10932.4|10928.7|10931.5|10928.4|18
1646264230000|2022-03-02 23:37:10|10932.6|10928.6|10930.3|10926.3|10932.6|10928.7|10930.3|10926.3|5
1646264240000|2022-03-02 23:37:20|10930.6|10926.6|10930.5|10927.7|10930.8|10927.7|10930.5|10926.6|4
1646264250000|2022-03-02 23:37:30|10930|10927.2|10931.7|10927.7|10931.7|10927.7|10930|10927.1|7
1646264260000|2022-03-02 23:37:40|10932.3|10928.3|10931|10928.2|10932.3|10928.4|10930.8|10927.1|4
1646264270000|2022-03-02 23:37:50|10931.1|10927.1|10931|10928.2|10931.1|10928.2|10930.8|10927.1|4
1646264280000|2022-03-02 23:38:00|10931.3|10927.3|10930.1|10926.1|10931.3|10928.2|10930.1|10926.1|2
1646264290000|2022-03-02 23:38:10|10929.8|10927|10930|10927.2|10930.3|10927.5|10929.8|10927|3
1646264300000|2022-03-02 23:38:20|10930.3|10927.5|10930.8|10928|10931.1|10928|10930.3|10927.1|4
1646264310000|2022-03-02 23:38:30|10931.1|10927.1|10931.1|10927.1|10931.1|10927.1|10931.1|10927.1|1
1646264320000|2022-03-02 23:38:40|10930.8|10928|10931|10928.2|10931|10928.2|10930.8|10928|2
1646264330000|2022-03-02 23:38:50|10931.3|10927.3|10931.3|10927.3|10931.3|10927.3|10931.3|10927.3|2
1646264340000|2022-03-02 23:39:00|10931.1|10927.1|10925.9|10923.1|10931.1|10928.1|10925.9|10923.1|30
1646264350000|2022-03-02 23:39:10|10925.1|10922.3|10920.7|10917.9|10925.1|10922.3|10920.7|10917.9|36
1646264360000|2022-03-02 23:39:20|10921|10918.2|10921|10918.2|10921.3|10918.2|10919.2|10916.4|19
1646264370000|2022-03-02 23:39:30|10920.8|10918|10921.6|10918.8|10924.6|10918.8|10920.5|10914.6|1
1646264380000|2022-03-02 23:39:40|10922|10919.2|10924.5|10920.5|10924.5|10920.5|10922|10919.2|4
1646264390000|2022-03-02 23:39:50|10924.2|10921.4|10924.2|10921.4|10924.6|10921.8|10924.2|10921.4|2
1646264400000|2022-03-02 23:40:00|10924.5|10920.5|10924.5|10920.5|10924.8|10920.8|10924.5|10920.5|3
1646264410000|2022-03-02 23:40:10|10924.3|10920.3|10922.5|10919.7|10924.3|10920.3|10922.5|10918.5|3
1646264420000|2022-03-02 23:40:20|10922.4|10919.6|10922.2|10919.4|10922.4|10919.6|10922.2|10919.4|0
1646264430000|2022-03-02 23:40:30|10922.7|10919.9|10923|10920.2|10923|10920.2|10922.2|10919.4|5
1646264440000|2022-03-02 23:40:40|10923.5|10920.7|10925.2|10922.4|10925.3|10922.4|10923|10919.9|11
1646264450000|2022-03-02 23:40:50|10925.3|10921.3|10925.3|10921.3|10925.3|10921.3|10925.3|10921.3|7
1646264460000|2022-03-02 23:41:00|10924.9|10920.9|10923.3|10920.5|10925.1|10921.2|10923.2|10920.1|5
1646264470000|2022-03-02 23:41:10|10923.8|10921|10925.3|10921.3|10925.3|10922.2|10923.8|10920.1|2
1646264480000|2022-03-02 23:41:20|10925.1|10921.1|10925.1|10921.1|10925.1|10921.4|10923.5|10920.7|4
1646264490000|2022-03-02 23:41:30|10924.8|10922|10925.2|10922.4|10925.2|10922.4|10924.8|10922|7
1646264500000|2022-03-02 23:41:40|10925.5|10922.7|10925.2|10922.4|10925.7|10922.9|10925.2|10922.4|4
1646264510000|2022-03-02 23:41:50|||||||||4
1646264520000|2022-03-02 23:42:00|10925.7|10922.9|10925|10922.2|10925.7|10922.9|10924.9|10921.5|9
1646264530000|2022-03-02 23:42:10|10925.3|10921.3|10925.1|10921.1|10925.3|10921.3|10924.9|10920.9|4
1646264540000|2022-03-02 23:42:20|10924.8|10922|10925|10922.2|10925.3|10922.4|10924.8|10921.1|7
1646264550000|2022-03-02 23:42:30|10924.8|10922|10925|10922.2|10925.3|10922.2|10924.7|10921.1|3
1646264560000|2022-03-02 23:42:40|10925.1|10921.1|10925.1|10921.1|10925.1|10921.4|10924.2|10921.1|2
1646264570000|2022-03-02 23:42:50|10924.9|10920.9|10925|10922.2|10925.1|10922.2|10924.9|10920.9|2
1646264580000|2022-03-02 23:43:00|10925.1|10921.1|10923|10920.2|10925.1|10921.4|10923|10920.2|4
1646264590000|2022-03-02 23:43:10|10923.3|10919.3|10923.8|10921|10928.4|10922.6|10923.3|10918.4|11
1646264600000|2022-03-02 23:43:20|10924.1|10921.3|10925.7|10921.7|10925.7|10921.7|10924.1|10921.3|1
1646264620000|2022-03-02 23:43:40|10925.1|10921.1|10924.9|10920.9|10925.1|10921.8|10924|10920.9|3
1646264630000|2022-03-02 23:43:50|10924|10921.2|10923.8|10921|10924.9|10921.3|10923.8|10920.9|2
1646264640000|2022-03-02 23:44:00|||||||||1
1646264650000|2022-03-02 23:44:10|10921.4|10918.6|10921.2|10918.4|10922.3|10919.4|10921.1|10917.7|12
1646264660000|2022-03-02 23:44:20|10921.5|10917.5|10920.4|10917.6|10921.5|10918.1|10919.9|10917.1|3
1646264670000|2022-03-02 23:44:30|10919.8|10917|10919.2|10916.4|10919.8|10917|10919.2|10916.4|3
1646264680000|2022-03-02 23:44:40|10919|10916.2|10918.5|10915.7|10919|10916.2|10918.5|10915.7|0
1646264690000|2022-03-02 23:44:50|10919.5|10916.7|10914.8|10912|10919.5|10916.7|10914.8|10911.1|17
1646264700000|2022-03-02 23:45:00|10915|10912.2|10917.1|10913.1|10919.6|10913.1|10915|10909.4|14
1646264710000|2022-03-02 23:45:10|10917|10914.2|10918.1|10914.1|10919|10916.2|10916.8|10914|13
1646264720000|2022-03-02 23:45:20|10918.3|10914.3|10916.1|10912.1|10918.3|10914.4|10915.8|10912.1|9
1646264730000|2022-03-02 23:45:30|10915.2|10912.4|10925.3|10921.3|10925.3|10921.3|10915.2|10912.1|29
1646264740000|2022-03-02 23:45:40|10925.5|10921.5|10925.2|10922.4|10925.5|10922.4|10925|10921.3|24
1646264750000|2022-03-02 23:45:50|10925|10922.2|10925|10922.2|10925|10922.2|10924.7|10921.9|13
1646264760000|2022-03-02 23:46:00|10923.5|10920.7|10950|10946|10963.3|10954.5|10923.5|10919.9|169
1646264770000|2022-03-02 23:46:10|10949.1|10946.3|10939.7|10929.7|10952.7|10946.3|10934.4|10927.9|48
1646264780000|2022-03-02 23:46:20|10940.1|10930.1|10940.4|10936.4|10940.4|10936.4|10936.6|10930.1|13
1646264790000|2022-03-02 23:46:30|10943.9|10933.9|10936.1|10933.3|10943.9|10937.7|10936.1|10932.4|24
1646264800000|2022-03-02 23:46:40|10936.3|10933.5|10936.3|10933.5|10936.4|10933.5|10936.1|10932.4|5
1646264810000|2022-03-02 23:46:50|10936|10933.2|10937.3|10934.5|10937.5|10934.7|10933|10930.2|7
1646264820000|2022-03-02 23:47:00|10937.5|10934.7|10942.2|10938.2|10943.9|10939.3|10937.5|10932.3|12
1646264830000|2022-03-02 23:47:10|10942.3|10939.5|10940.4|10936.4|10943.9|10939.5|10937.3|10933.9|13
1646264840000|2022-03-02 23:47:20|10939.9|10937.1|10945.5|10941.5|10952.2|10944.6|10939.9|10934.9|22
1646264850000|2022-03-02 23:47:30|10944.2|10940.2|10935.1|10932.3|10944.2|10940.3|10935.1|10930.9|13
1646264860000|2022-03-02 23:47:40|10934.2|10931.4|10938.2|10934.2|10941.9|10936.4|10934.1|10931.3|25
1646264870000|2022-03-02 23:47:50|10937.8|10933.8|10937.8|10933.8|10937.8|10933.9|10936.7|10933.6|2
1646264880000|2022-03-02 23:48:00|10938.3|10935.5|10938.6|10934.6|10942.1|10935.5|10938.3|10932.1|2
1646264890000|2022-03-02 23:48:10|10937.7|10934.9|10929.4|10925.4|10937.7|10934.9|10929.4|10925.4|14
1646264900000|2022-03-02 23:48:20|10928.5|10925.7|10929.6|10926.8|10929.6|10926.8|10927.1|10924.3|5
1646264910000|2022-03-02 23:48:30|10929.4|10926.6|10929.1|10926.3|10929.4|10926.6|10929.1|10926.3|2
1646264920000|2022-03-02 23:48:40|10928.9|10926.1|10929.2|10925.2|10929.6|10926.8|10928.7|10925.2|3
1646264930000|2022-03-02 23:48:50|10929.1|10926.3|10929.1|10926.3|10929.4|10926.3|10929.1|10925.2|1
1646264940000|2022-03-02 23:49:00|10928.9|10926.1|10930.9|10928.1|10935.5|10928.6|10928.6|10925.5|7
1646264950000|2022-03-02 23:49:10|10931.2|10928.4|10939.5|10929.5|10939.9|10935.6|10931.2|10928.4|12
1646264960000|2022-03-02 23:49:20|10936.2|10932.2|10931.9|10929.1|10938.7|10932.2|10931.8|10928.7|3
1646264970000|2022-03-02 23:49:30|10932|10928|10934.3|10924.3|10934.5|10928.1|10929.9|10924.3|11
1646264980000|2022-03-02 23:49:40|10934.9|10924.9|10930.6|10926.6|10935.2|10928.2|10929.7|10924.9|4
1646264990000|2022-03-02 23:49:50|10930.4|10926.4|10929.3|10926.5|10933.1|10926.7|10929.3|10923.1|4
1646265000000|2022-03-02 23:50:00|10929.1|10926.3|10929.7|10926.9|10930.6|10926.9|10927.8|10925|6
1646265010000|2022-03-02 23:50:10|10930.2|10927.4|10929.2|10925.2|10933.1|10927.7|10928.8|10923.1|5
1646265020000|2022-03-02 23:50:20|10928.2|10924.2|10926.3|10923.5|10930.9|10924.6|10926.3|10920.9|7
1646265030000|2022-03-02 23:50:30|10926.5|10923.7|10928.4|10924.4|10928.4|10924.5|10926.5|10922.6|4
1646265040000|2022-03-02 23:50:40|10928.1|10925.3|10931.7|10928.9|10931.7|10928.9|10928.1|10924.4|7
1646265050000|2022-03-02 23:50:50|10934.6|10930.6|10934.6|10930.6|10934.6|10930.6|10934.6|10930.6|7
1646265060000|2022-03-02 23:51:00|10934.9|10932.1|10939.7|10929.7|10940.1|10934.5|10934.9|10928.5|17
1646265070000|2022-03-02 23:51:10|10936.4|10932.4|10937.4|10933.4|10940.1|10933.4|10936.4|10930.1|2
1646265080000|2022-03-02 23:51:20|10935.5|10932.7|10938.5|10935.7|10940.1|10935.7|10935.5|10930.1|3
1646265090000|2022-03-02 23:51:30|10938.3|10935.5|10935.5|10932.7|10938.3|10935.5|10935.5|10932.6|2
1646265100000|2022-03-02 23:51:40|10935.1|10932.3|10932.8|10930|10935.2|10932.3|10932.8|10930|5
1646265110000|2022-03-02 23:51:50|10932.6|10929.8|10934.2|10930.2|10934.2|10931.3|10932.6|10929.8|3
1646265120000|2022-03-02 23:52:00|10934.1|10931.3|10934.2|10930.2|10935.2|10931.3|10933.1|10930.2|3
1646265130000|2022-03-02 23:52:10|10933.4|10929.4|10934.2|10930.2|10934.2|10930.3|10933.1|10929.4|1
1646265140000|2022-03-02 23:52:20|10933.9|10931.1|10932.1|10929.3|10934.2|10931.1|10932.1|10929.3|2
1646265150000|2022-03-02 23:52:30|10932|10929.2|10928.9|10926.1|10933.9|10929.2|10928.9|10922.7|8
1646265160000|2022-03-02 23:52:40|10929.1|10926.3|10928.9|10926.1|10933.7|10926.9|10928.9|10922.5|5
1646265170000|2022-03-02 23:52:50|10929|10925|10928.1|10925.3|10929.2|10925.3|10927.9|10925|3
1646265180000|2022-03-02 23:53:00|10927.9|10925.1|10928.1|10925.3|10928.1|10925.3|10927.9|10925.1|2
1646265190000|2022-03-02 23:53:10|10927.6|10924.8|10927.1|10924.3|10927.6|10924.8|10927.1|10924.3|5
1646265200000|2022-03-02 23:53:20|10927.3|10924.5|10929.1|10926.3|10929.1|10926.3|10927.3|10924.5|8
1646265210000|2022-03-02 23:53:30|10930.2|10926.2|10931.9|10929.1|10931.9|10929.1|10929.1|10926.2|3
1646265220000|2022-03-02 23:53:40|10932.3|10929.5|10937.2|10933.2|10938.9|10933.3|10932.3|10928|14
1646265230000|2022-03-02 23:53:50|10936.9|10934.1|10935.7|10931.7|10937.2|10934.3|10935.7|10931.7|7
1646265240000|2022-03-02 23:54:00|10936|10932|10935.1|10932.3|10938.5|10932.3|10935|10928.5|7
1646265250000|2022-03-02 23:54:10|10934.8|10932|10935.6|10932.8|10936.2|10933.3|10934.6|10931.8|4
1646265260000|2022-03-02 23:54:20|10935.3|10932.5|10935.9|10933.1|10936.2|10933.3|10934.8|10932|6
1646265270000|2022-03-02 23:54:30|10936.1|10933.3|10937.1|10934.3|10937.1|10934.3|10935.9|10932.7|5
1646265280000|2022-03-02 23:54:40|10936.9|10934.1|10936.9|10934.1|10937.1|10934.3|10936.4|10933.6|11
1646265290000|2022-03-02 23:54:50|10937.1|10934.3|10939.6|10936.8|10939.9|10936.8|10937.1|10933.7|4
1646265300000|2022-03-02 23:55:00|10939.8|10937|10940.3|10937.5|10940.7|10937.5|10939.6|10936.7|12
1646265310000|2022-03-02 23:55:10|10941|10938.2|10942.1|10939.3|10942.9|10939.3|10941|10938.2|7
1646265320000|2022-03-02 23:55:20|10943.2|10940.4|10945.6|10942.8|10950.7|10943.2|10943.2|10937.9|10
1646265330000|2022-03-02 23:55:30|10944.3|10941.5|10944.1|10941.3|10944.8|10942|10943.8|10941|10
1646265340000|2022-03-02 23:55:40|10943.8|10941|10944.1|10941.3|10944.1|10941.3|10943.8|10941|4
1646265350000|2022-03-02 23:55:50|10944.3|10941.5|10943.9|10939.9|10944.3|10941.5|10943.1|10939.2|7
1646265360000|2022-03-02 23:56:00|10943.6|10940.8|10945.8|10943|10949.7|10946|10943.6|10939.7|13
1646265370000|2022-03-02 23:56:10|10945.6|10942.8|10949.4|10946.6|10949.6|10946.8|10945.6|10942.5|11
1646265380000|2022-03-02 23:56:20|10950|10947.2|10948.8|10946|10955.2|10948.8|10948.8|10944.5|15
1646265390000|2022-03-02 23:56:30|10948.6|10945.8|10946.6|10943.8|10949.7|10946.8|10946.6|10943.7|12
1646265400000|2022-03-02 23:56:40|10947.5|10943.5|10943.7|10939.7|10948.4|10944.5|10943.7|10939.7|7
1646265410000|2022-03-02 23:56:50|10942.8|10940|10943.3|10940.5|10943.6|10940.7|10941.8|10938.4|6
1646265420000|2022-03-02 23:57:00|10943.5|10940.7|10943.8|10941|10943.8|10941|10941.5|10938.7|16
1646265430000|2022-03-02 23:57:10|10943.4|10940.6|10944|10941.2|10944.5|10941.7|10943.4|10940.6|11
1646265440000|2022-03-02 23:57:20|10943.8|10941|10942|10939.2|10943.8|10941|10942|10939.2|10
1646265450000|2022-03-02 23:57:30|10940.5|10937.7|10944|10941.2|10947.5|10941.2|10940.5|10937.5|9
1646265460000|2022-03-02 23:57:40|10944.6|10941.8|10948.1|10944.1|10948.1|10944.2|10944.6|10941.8|8
1646265470000|2022-03-02 23:57:50|10948|10945.2|10959.8|10949.8|10959.8|10952.2|10948|10945.2|27
1646265480000|2022-03-02 23:58:00|10959.6|10949.6|10950.8|10948|10959.6|10950.7|10950.5|10944.6|17
1646265490000|2022-03-02 23:58:10|10950.7|10947.9|10953.1|10949.1|10956.6|10950.1|10950.5|10946.4|15
1646265500000|2022-03-02 23:58:20|10952.9|10948.9|10945.8|10943|10954.6|10950.2|10945.8|10940.8|22
1646265510000|2022-03-02 23:58:30|10945.6|10942.8|10947.2|10944.4|10949.8|10944.4|10942.8|10939.1|24
1646265520000|2022-03-02 23:58:40|10947.5|10943.5|10944.3|10940.3|10947.5|10943.5|10944.3|10937|9
1646265530000|2022-03-02 23:58:50|10944.7|10941.9|10931.9|10929.1|10944.7|10941.9|10925.9|10921.6|78
1646265540000|2022-03-02 23:59:00|10933|10929|10938.8|10934.8|10942.5|10936|10933|10927.3|17
1646265550000|2022-03-02 23:59:10|10938.5|10934.5|10938.5|10934.5|10938.5|10934.6|10937.4|10934.5|0
1646265560000|2022-03-02 23:59:20|10937.4|10934.6|10938.3|10934.3|10938.5|10934.6|10937.4|10934.3|3
1646265570000|2022-03-02 23:59:30|10938.5|10934.5|10939.4|10936.6|10939.8|10936.6|10938.5|10934.5|7
1646265580000|2022-03-02 23:59:40|10939.2|10936.4|10938.5|10934.5|10942|10936.6|10938.5|10932|7
1646265590000|2022-03-02 23:59:50|10937.6|10934.8|10935.3|10931.3|10939.1|10936.3|10935.3|10931.3|9
1646265600000|2022-03-03 00:00:00|10935.1|10931.1|10929|10925|10940.2|10934.4|10924.9|10920.5|48
1646265610000|2022-03-03 00:00:10|10930|10926|10961.6|10951.6|10963.5|10956.5|10930|10923.5|138
1646265620000|2022-03-03 00:00:20|10958.1|10954.1|10956.7|10946.7|10962.7|10954.2|10954.8|10946.7|16
1646265630000|2022-03-03 00:00:30|10952.6|10948.6|10951.7|10941.7|10953.7|10949.5|10949|10941.7|9
1646265640000|2022-03-03 00:00:40|10946.9|10944.1|10948.7|10945.9|10951.5|10945.9|10946.8|10941.2|12
1646265650000|2022-03-03 00:00:50|10951.1|10941.1|10950.9|10940.9|10951.1|10944.4|10947.4|10940.7|4
1646265660000|2022-03-03 00:01:00|10947.6|10943.6|10954.9|10944.9|10954.9|10946|10947.6|10940.9|5
1646265670000|2022-03-03 00:01:10|10951.6|10947.6|10952.3|10949.5|10954.3|10951.5|10951.6|10947.6|10
1646265680000|2022-03-03 00:01:20|10951.3|10948.5|10943.5|10940.7|10951.3|10948.5|10943.5|10938.3|13
1646265690000|2022-03-03 00:01:30|10943.3|10940.5|10944.3|10941.5|10944.4|10941.5|10943.3|10940.4|2
1646265700000|2022-03-03 00:01:40|10944.6|10940.6|10946.2|10942.2|10947.6|10944.7|10943.5|10940.4|10
1646265710000|2022-03-03 00:01:50|10945.8|10943|10944.3|10941.5|10947.2|10943.2|10944.3|10941.4|3
1646265720000|2022-03-03 00:02:00|10944.1|10941.3|10946|10943.2|10946.2|10943.2|10944|10940.7|3
1646265730000|2022-03-03 00:02:10|10946.1|10942.1|10948.4|10938.4|10948.4|10942.1|10945.1|10938.4|2
1646265740000|2022-03-03 00:02:20|10945.4|10941.4|10941|10938.2|10946.2|10942.5|10941|10935.6|5
1646265750000|2022-03-03 00:02:30|10942.1|10938.1|10937.6|10933.6|10942.1|10938.7|10937.3|10933.6|6
1646265760000|2022-03-03 00:02:40|10937.3|10934.5|10942.4|10938.4|10945.9|10939.7|10937.3|10934.5|7
1646265770000|2022-03-03 00:02:50|10941.5|10938.7|10935.1|10931.1|10944.8|10938.7|10935.1|10928.9|8
1646265780000|2022-03-03 00:03:00|10933.4|10930.6|10937|10934.2|10939.4|10934.2|10932.5|10929.1|23
1646265790000|2022-03-03 00:03:10|10940.4|10936.4|10937|10934.2|10943.6|10937.2|10937|10931.6|11
1646265800000|2022-03-03 00:03:20|10937.7|10934.9|10933|10930.2|10938|10935.2|10932.3|10929.5|16
1646265810000|2022-03-03 00:03:30|10933.5|10930.7|10937|10934.2|10938.6|10934.2|10933.5|10927.4|5
1646265820000|2022-03-03 00:03:40|10936.8|10934|10931.9|10927.9|10937.2|10934|10930.6|10923.8|10
1646265830000|2022-03-03 00:03:50|10932|10929.2|10932.1|10928.1|10935.2|10929.2|10929.5|10925.2|19
1646265840000|2022-03-03 00:04:00|10931.8|10929|10932.8|10930|10932.8|10930|10931.8|10929|1
1646265850000|2022-03-03 00:04:10|10933.4|10930.6|10933.1|10929.1|10936.6|10931|10932|10926.6|11
1646265860000|2022-03-03 00:04:20|10932.8|10930|10934.7|10930.7|10934.7|10931.2|10932.8|10929.3|3
1646265870000|2022-03-03 00:04:30|10935.1|10931.1|10935.2|10932.4|10936.1|10932.4|10935.1|10931.1|1
1646265880000|2022-03-03 00:04:40|10935|10932.2|10937.2|10927.2|10937.7|10932.2|10934.7|10927.2|1
1646265890000|2022-03-03 00:04:50|10934.5|10930.5|10938.8|10928.8|10940|10930.5|10934.5|10928|3
1646265900000|2022-03-03 00:05:00|10939.4|10929.4|10932.1|10929.3|10940.2|10935.8|10932.1|10929.2|15
1646265910000|2022-03-03 00:05:10|10932.4|10929.6|10932.7|10928.7|10936.2|10930.7|10932.4|10926.2|3
1646265920000|2022-03-03 00:05:20|10936|10926|10934.1|10930.1|10936.2|10930.9|10932.2|10925.8|3
1646265930000|2022-03-03 00:05:30|10933|10930.2|10932.1|10928.1|10935.1|10931.1|10931|10927.9|9
1646265940000|2022-03-03 00:05:40|10931.2|10928.4|10928.6|10925.8|10933.6|10929.8|10928.6|10923.6|5
1646265950000|2022-03-03 00:05:50|10929.5|10925.5|10929.7|10925.7|10933.4|10926|10928.8|10923|2
1646265960000|2022-03-03 00:06:00|10929.4|10926.6|10931.2|10928.4|10934.4|10928.8|10929.4|10924.4|5
1646265970000|2022-03-03 00:06:10|10930.6|10927.8|10933.4|10930.6|10933.7|10930.6|10930.6|10927.8|3
1646265980000|2022-03-03 00:06:20|10933.6|10930.8|10934.4|10924.4|10935.2|10930.8|10930.6|10924.2|4
1646265990000|2022-03-03 00:06:30|10930.6|10927.8|10938.7|10934.7|10941.7|10934.7|10930.6|10924.2|14
1646266000000|2022-03-03 00:06:40|10938.4|10935.6|10929.8|10927|10943.2|10937.8|10929.8|10924.4|23
1646266010000|2022-03-03 00:06:50|10930|10927.2|10923|10920.2|10931.8|10927.2|10923|10917.8|24
1646266020000|2022-03-03 00:07:00|10923.9|10919.9|10925|10922.2|10925.7|10922.2|10923.8|10919.9|14
1646266030000|2022-03-03 00:07:10|10925.6|10922.8|10924|10921.2|10927.1|10923.4|10924|10921.2|6
1646266040000|2022-03-03 00:07:20|10925.1|10921.1|10924.9|10920.9|10925.1|10921.4|10924|10920.9|4
1646266050000|2022-03-03 00:07:30|10925.1|10921.1|10926.1|10922.1|10927|10922.1|10923.1|10917|11
1646266060000|2022-03-03 00:07:40|10926.5|10922.5|10927.9|10923.9|10929.8|10923.9|10925.8|10919.8|4
1646266070000|2022-03-03 00:07:50|10926.9|10922.9|10925.7|10921.7|10926.9|10924|10925.4|10921.7|3
1646266080000|2022-03-03 00:08:00|10925.8|10923|10925.8|10923|10925.8|10923|10925.6|10922.8|2
1646266090000|2022-03-03 00:08:10|10924.8|10922|10925|10922.2|10925.8|10923|10924.8|10921.7|4
1646266100000|2022-03-03 00:08:20|10924.5|10921.7|10924.3|10920.3|10925.1|10921.7|10924|10920.3|3
1646266110000|2022-03-03 00:08:30|10924|10921.2|10926.1|10922.1|10929.4|10922.1|10924|10919.4|2
1646266120000|2022-03-03 00:08:40|10925.8|10923|10926.8|10924|10926.9|10924|10925.8|10922.9|1
1646266130000|2022-03-03 00:08:50|10927.1|10923.1|10925.8|10923|10927.1|10924|10925.8|10922.9|1
1646266140000|2022-03-03 00:09:00|10926.7|10922.7|10924.8|10922|10926.7|10923|10924.8|10921.7|1
1646266150000|2022-03-03 00:09:10|10925.4|10922.6|10925.6|10922.8|10925.9|10923|10924.4|10921.5|6
1646266160000|2022-03-03 00:09:20|10931|10921|10926.9|10924.1|10931|10924.8|10925.9|10921|8
1646266170000|2022-03-03 00:09:30|10926.4|10923.6|10927.9|10925.1|10927.9|10925.1|10926.4|10922.8|3
1646266180000|2022-03-03 00:09:40|10927.6|10924.8|10929.4|10926.6|10930.7|10926.6|10927.2|10920.7|6
1646266190000|2022-03-03 00:09:50|10930.1|10927.3|10931.8|10929|10936.5|10930|10930.1|10924|16
1646266200000|2022-03-03 00:10:00|10931.4|10928.6|10935.4|10932.6|10937.7|10932.6|10931.4|10927.2|16
1646266210000|2022-03-03 00:10:10|10938|10934|10938.7|10935.9|10941|10935.9|10937.6|10931|22
1646266220000|2022-03-03 00:10:20|10940.6|10936.6|10935.9|10933.1|10941.5|10937.5|10935.7|10932.9|10
1646266230000|2022-03-03 00:10:30|10937.2|10933.2|10937.1|10934.3|10938|10934.3|10937.1|10933.2|1
1646266240000|2022-03-03 00:10:40|10936.9|10934.1|10937.4|10934.6|10939.2|10935.3|10936.9|10933.8|4
1646266250000|2022-03-03 00:10:50|10937.9|10935.1|10938.9|10936.1|10939.1|10936.3|10937.9|10935.1|1
1646266260000|2022-03-03 00:11:00|10939.4|10936.6|10937.9|10935.1|10939.4|10936.6|10937.4|10934.6|8
1646266270000|2022-03-03 00:11:10|10937.6|10934.8|10937.2|10933.2|10937.6|10934.8|10935.6|10932.8|4
1646266280000|2022-03-03 00:11:20|10936.1|10933.3|10936.1|10933.3|10936.1|10933.3|10936.1|10933.3|0
1646266290000|2022-03-03 00:11:30|10936.3|10933.5|10941.4|10937.4|10941.4|10937.8|10936.3|10933.5|11
1646266300000|2022-03-03 00:11:40|10941.3|10938.5|10940.6|10937.8|10942.3|10939.2|10940.6|10937.4|10
1646266310000|2022-03-03 00:11:50|10941.2|10937.2|10940.6|10937.8|10941.4|10937.8|10939.8|10937|1
1646266320000|2022-03-03 00:12:00|10940.3|10936.3|10941.9|10937.9|10943.6|10938.2|10940|10933.6|3
1646266330000|2022-03-03 00:12:10|10941.5|10938.7|10943|10940.2|10943|10940.2|10941.5|10938.4|3
1646266340000|2022-03-03 00:12:20|10942.8|10940|10945|10942.2|10945|10942.2|10942.5|10939.7|4
1646266350000|2022-03-03 00:12:30|10944.8|10942|10941|10938.2|10944.8|10942|10941|10938.2|7
1646266360000|2022-03-03 00:12:40|10942.6|10938.6|10942.9|10938.9|10943.6|10940|10942.6|10938.6|3
1646266370000|2022-03-03 00:12:50|10942.5|10939.7|10941.8|10939|10942.9|10939.7|10941.8|10938.9|0
1646266380000|2022-03-03 00:13:00|10942.9|10938.9|10942.4|10938.4|10943.4|10940.6|10941.3|10938.4|13
1646266390000|2022-03-03 00:13:10|10942.5|10939.7|10943.5|10940.7|10943.9|10940.7|10942.3|10939.4|2
1646266400000|2022-03-03 00:13:20|10943.7|10940.9|10946.2|10943.4|10947.3|10943.4|10943.7|10940.9|2
1646266410000|2022-03-03 00:13:30|10946.4|10943.6|10947|10944.2|10947.3|10944.2|10946.4|10943.3|1
1646266420000|2022-03-03 00:13:40|10947.8|10945|10950|10947.2|10951.6|10947.7|10947.8|10945|16
1646266430000|2022-03-03 00:13:50|10949.7|10946.9|10948.3|10945.5|10949.7|10946.9|10948.3|10945.5|2
1646266440000|2022-03-03 00:14:00|10949.2|10945.2|10951.5|10948.7|10951.6|10948.7|10949.2|10945.2|6
1646266450000|2022-03-03 00:14:10|10952|10949.2|10954.2|10951.4|10955|10952.2|10952|10949.2|13
1646266460000|2022-03-03 00:14:20|10954.7|10951.9|10955.2|10952.4|10955.5|10952.7|10953.5|10950.7|12
1646266470000|2022-03-03 00:14:30|10955.4|10952.6|10954.4|10951.6|10955.4|10952.6|10954.4|10951.6|3
1646266480000|2022-03-03 00:14:40|10954.6|10951.8|10956.2|10953.4|10957|10953.9|10954.6|10951.7|18
1646266490000|2022-03-03 00:14:50|10956.9|10954.1|10955.5|10951.5|10957.2|10954.4|10955.2|10951.5|2
1646266500000|2022-03-03 00:15:00|10955.2|10952.4|10956.8|10952.8|10958.3|10952.9|10954.5|10947.5|6
1646266510000|2022-03-03 00:15:10|10956.5|10953.7|10954.6|10950.6|10957|10953.9|10954.6|10950.6|5
1646266520000|2022-03-03 00:15:20|10957.3|10947.3|10953.5|10950.7|10957.3|10951.7|10953|10946.5|8
1646266530000|2022-03-03 00:15:30|10954|10951.2|10953.5|10950.7|10954|10951.2|10953|10950.2|4
1646266540000|2022-03-03 00:15:40|10953|10950.2|10954.8|10950.8|10954.8|10951.7|10953|10950.2|16
1646266550000|2022-03-03 00:15:50|10952.5|10949.7|10954.9|10952.1|10959|10954.4|10952.5|10948.3|21
1646266560000|2022-03-03 00:16:00|10955.2|10951.2|10956.4|10953.6|10956.4|10953.6|10954.9|10951.2|6
1646266570000|2022-03-03 00:16:10|10956|10952|10954.6|10951.8|10956.5|10952.6|10954.6|10951.7|7
1646266580000|2022-03-03 00:16:20|10955.5|10951.5|10954.4|10951.6|10955.7|10951.7|10954.4|10951.5|5
1646266590000|2022-03-03 00:16:30|10954.1|10951.3|10954.5|10950.5|10954.5|10951.3|10954.1|10950.5|1
1646266600000|2022-03-03 00:16:40|10954.1|10951.3|10956.1|10953.3|10958.2|10953.3|10954.1|10948.2|16
1646266610000|2022-03-03 00:16:50|10956.4|10953.6|10957.8|10955|10958.4|10955.6|10956.4|10953.6|9
1646266620000|2022-03-03 00:17:00|10958.1|10955.3|10963.8|10959.8|10963.8|10959.8|10958.1|10955.3|33
1646266630000|2022-03-03 00:17:10|10963.6|10959.6|10982.1|10972.1|10982.1|10974.7|10962.7|10959.6|37
1646266640000|2022-03-03 00:17:20|10986.3|10976.3|10977.2|10973.2|10986.8|10980.2|10972.5|10967.1|70
1646266650000|2022-03-03 00:17:30|10979.9|10969.9|10981.1|10971.1|10982.7|10977.7|10976.6|10969.9|32
1646266660000|2022-03-03 00:17:40|10977.8|10973.8|10975.5|10972.7|10979.5|10973.8|10974.8|10969.5|11
1646266670000|2022-03-03 00:17:50|10975.8|10971.8|10975.6|10971.6|10976|10973.2|10974|10971.2|14
1646266680000|2022-03-03 00:18:00|10975.3|10972.5|10975.3|10965.3|10976.4|10972.7|10971.1|10965.3|27
1646266690000|2022-03-03 00:18:10|10972.8|10968.8|10969.5|10966.7|10974.1|10969.6|10969.5|10964.1|13
1646266700000|2022-03-03 00:18:20|10969.1|10966.3|10964.5|10961.7|10969.4|10966.3|10964.5|10961.7|20
1646266710000|2022-03-03 00:18:30|10963.3|10960.5|10993.6|10983.6|10993.6|10986.3|10963.3|10956.7|155
1646266720000|2022-03-03 00:18:40|10993.8|10983.8|11012.4|11009.6|11016.5|11011.8|10991.1|10983.8|143
1646266730000|2022-03-03 00:18:50|11012.7|11009.9|11012.5|11008.5|11018.9|11013|11011.2|11003.5|45
1646266740000|2022-03-03 00:19:00|11011.4|11008.6|11012.7|11002.7|11016.7|11010.9|11008.1|11002.7|27
1646266750000|2022-03-03 00:19:10|11010|11006|11012.4|11009.6|11017.5|11009.6|11009.9|11004.3|24
1646266760000|2022-03-03 00:19:20|11012.2|11009.4|11015.5|11011.5|11021|11015.4|11012.2|11004.8|94
1646266770000|2022-03-03 00:19:30|11015.3|11011.3|11012.3|11008.3|11019.1|11011.6|11011.1|11006.2|31
1646266780000|2022-03-03 00:19:40|11012.1|11008.1|11011.6|11001.6|11015.6|11009.2|11007.7|11001.6|30
1646266790000|2022-03-03 00:19:50|11012.8|11002.8|11011.2|11008.4|11014.8|11008.4|11008.9|11002.2|13
1646266800000|2022-03-03 00:20:00|11011.3|11007.3|11010|11007.2|11013.2|11007.4|11010|11002.7|7
1646266810000|2022-03-03 00:20:10|11010.2|11007.4|11044.3|11034.3|11044.3|11034.3|11010.2|11006.9|138
1646266820000|2022-03-03 00:20:20|11044.1|11034.1|11040.2|11037.4|11045.7|11039.2|11038.2|11028.7|61
1646266830000|2022-03-03 00:20:30|11040.4|11037.6|11035.2|11032.4|11043.1|11037.6|11033.6|11028.2|58
1646266840000|2022-03-03 00:20:40|11035.6|11032.8|11028.3|11018.3|11040.6|11034.4|11021.5|11015|67
1646266850000|2022-03-03 00:20:50|11027.8|11017.8|11024.8|11014.8|11027.8|11021.4|11020.2|11013.8|24
1646266860000|2022-03-03 00:21:00|11022.1|11018.1|11029.4|11026.6|11035.9|11028.4|11022.1|11014.8|30
1646266870000|2022-03-03 00:21:10|11029.1|11026.3|11039.9|11029.9|11041.4|11031.4|11028.1|11024.9|25
1646266880000|2022-03-03 00:21:20|11040.4|11030.4|11043.4|11040.6|11046.4|11040.6|11034.9|11027.4|41
1646266890000|2022-03-03 00:21:30|11044.8|11040.8|11043.8|11033.8|11048.3|11042.1|11040.2|11033.8|63
1646266900000|2022-03-03 00:21:40|11041.1|11037.1|11038.9|11028.9|11041.4|11037.1|11037.1|11027.9|29
1646266910000|2022-03-03 00:21:50|11040.1|11030.1|11040.4|11030.4|11040.7|11030.7|11040.1|11030.1|3
1646266920000|2022-03-03 00:22:00|11037.7|11033.7|11035.1|11031.1|11040.4|11035|11034.7|11029.9|7
1646266930000|2022-03-03 00:22:10|11037.4|11027.4|11027.4|11017.4|11037.4|11030.9|11023.2|11017.4|51
1646266940000|2022-03-03 00:22:20|11024.7|11020.7|11033.1|11023.1|11033.1|11024.2|11022.8|11017.6|17
1646266950000|2022-03-03 00:22:30|11033.4|11023.4|11028.9|11024.9|11033.4|11025.1|11028.9|11021.6|3
1646266960000|2022-03-03 00:22:40|11029.1|11025.1|11031.2|11021.2|11032.6|11026|11028.7|11021.2|13
1646266970000|2022-03-03 00:22:50|11028.5|11024.5|11030.6|11027.8|11031.4|11028.3|11028.2|11021.2|6
1646266980000|2022-03-03 00:23:00|11031.7|11021.7|11029.7|11019.7|11032.2|11027|11028.9|11019.7|32
1646266990000|2022-03-03 00:23:10|11030|11020|11026.1|11022.1|11031.6|11023.1|11025.4|11019.4|5
1646267000000|2022-03-03 00:23:20|11025.7|11021.7|11048|11038|11048|11040.5|11025.1|11021.7|163
1646267010000|2022-03-03 00:23:30|11044.5|11040.5|11046.2|11036.2|11048|11041.8|11041.9|11035.9|21
1646267020000|2022-03-03 00:23:40|11046|11036|11043.4|11033.4|11046|11040.1|11041.5|11033.4|8
1646267030000|2022-03-03 00:23:50|11043.2|11033.2|11044.2|11034.2|11047|11040.5|11040.7|11033.2|19
1646267040000|2022-03-03 00:24:00|11045.2|11035.2|11044.5|11040.5|11045.4|11041.6|11041.6|11035.2|21
1646267050000|2022-03-03 00:24:10|11046.6|11036.6|11046|11036|11048.2|11041.2|11043.5|11036|64
1646267060000|2022-03-03 00:24:20|11045.7|11035.7|11043.7|11033.7|11045.7|11040|11041.4|11033.7|22
1646267070000|2022-03-03 00:24:30|11043|11033|11034.7|11030.7|11043|11035.6|11033.8|11029.2|16
1646267080000|2022-03-03 00:24:40|11034.9|11030.9|11036.2|11026.2|11037.4|11030.9|11032.1|11025.7|17
1646267090000|2022-03-03 00:24:50|11036.4|11026.4|11036.4|11026.4|11038.2|11030.8|11032.9|11026.4|7
1646267100000|2022-03-03 00:25:00|11033.7|11029.7|11032.3|11029.5|11033.7|11030.8|11032.3|11028.4|6
1646267110000|2022-03-03 00:25:10|11032.6|11029.8|11038.4|11028.4|11038.8|11031.3|11032.3|11028.4|8
1646267120000|2022-03-03 00:25:20|11035.4|11031.4|11035.4|11031.4|11035.4|11031.4|11035.4|11031.4|1
1646267130000|2022-03-03 00:25:30|11038.2|11028.2|11034.8|11030.8|11038.2|11031.4|11034.8|11027.4|6
1646267140000|2022-03-03 00:25:40|11035|11031|11036|11032|11039.5|11033|11034.4|11028.5|16
1646267150000|2022-03-03 00:25:50|11038.5|11028.5|11036.9|11034.1|11038.5|11034.1|11035.9|11028.5|10
1646267160000|2022-03-03 00:26:00|11037.8|11033.8|11041.2|11037.2|11041.7|11037.2|11036.8|11030.3|18
1646267170000|2022-03-03 00:26:10|11040|11038.3|11043.2|11039.2|11043.2|11039.5|11040|11038.3|6
1646267180000|2022-03-03 00:26:20|11042.6|11038.6|11041.2|11037.2|11045.7|11040.1|11040.9|11033.5|12
1646267190000|2022-03-03 00:26:30|11040.1|11037.3|11040.7|11030.7|11040.7|11037.3|11037.7|11030.2|13
1646267200000|2022-03-03 00:26:40|11041.2|11031.2|11041.4|11031.4|11041.9|11031.9|11041.1|11031.1|7
1646267210000|2022-03-03 00:26:50|11041.6|11031.6|11046.9|11036.9|11047.7|11041.5|11040.4|11031.6|47
1646267220000|2022-03-03 00:27:00|11044.5|11040.5|11064.3|11054.3|11066.8|11058.5|11043.7|11036.6|257
1646267230000|2022-03-03 00:27:10|11064.1|11054.1|11062.8|11058.8|11065.3|11058.8|11059.5|11052.5|37
1646267240000|2022-03-03 00:27:20|11062.7|11059.9|11072.8|11068.8|11075.6|11068.8|11062.2|11057.8|74
1646267250000|2022-03-03 00:27:30|11076.1|11066.1|11062.1|11058.1|11076.1|11069.7|11059|11053.8|75
1646267260000|2022-03-03 00:27:40|11060|11057.2|11064.8|11060.8|11069.8|11062.8|11060|11054.3|22
1646267270000|2022-03-03 00:27:50|11064|11061.2|11067.8|11057.8|11068.3|11061.2|11063.7|11056.6|9
1646267280000|2022-03-03 00:28:00|11064.9|11062.1|11055.6|11045.6|11067.6|11062.1|11054.2|11045.6|39
1646267290000|2022-03-03 00:28:10|11055.9|11045.9|11062.6|11059.8|11062.9|11059.8|11049.7|11042.4|47
1646267300000|2022-03-03 00:28:20|11062.9|11060.1|11061.3|11058.5|11066.9|11060.1|11061.3|11056.4|11
1646267310000|2022-03-03 00:28:30|11061.9|11059.1|11058|11054|11064.1|11059.4|11057.8|11049.3|52
1646267320000|2022-03-03 00:28:40|11057.8|11053.8|11060|11057.2|11062.3|11058.6|11057.5|11050.5|14
1646267330000|2022-03-03 00:28:50|11059.5|11056.7|11072.7|11069.9|11079.8|11071.1|11059.5|11055.6|73
1646267340000|2022-03-03 00:29:00|11072.4|11069.6|11065.7|11062.9|11077.8|11074.4|11065.7|11059.1|48
1646267350000|2022-03-03 00:29:10|11065.5|11062.7|11071.7|11068.9|11076.5|11069.1|11065.5|11060.3|29
1646267360000|2022-03-03 00:29:20|11072.2|11069.4|11071.9|11061.9|11074.2|11069.4|11071.3|11061.9|45
1646267370000|2022-03-03 00:29:30|11071.6|11061.6|11073.6|11063.6|11073.6|11066|11067.3|11061.6|10
1646267380000|2022-03-03 00:29:40|11073.9|11063.9|11073.2|11063.2|11074.2|11064.2|11072.7|11062.7|7
1646267390000|2022-03-03 00:29:50|11069.7|11065.7|11069.7|11065.7|11069.7|11065.7|11069.7|11065.7|7
1646267400000|2022-03-03 00:30:00|11069.6|11066.8|11070|11060|11073.7|11066.8|11066.8|11060|28
1646267410000|2022-03-03 00:30:10|11066.1|11062.1|11054.7|11050.7|11068.2|11062.1|11054.7|11048.6|31
1646267420000|2022-03-03 00:30:20|11057.4|11047.4|11046.8|11036.8|11057.9|11050.6|11044.7|11036.8|45
1646267430000|2022-03-03 00:30:30|11046.6|11036.6|11043.2|11040.4|11047|11041.2|11041.7|11036.6|16
1646267440000|2022-03-03 00:30:40|11043.5|11039.5|11036.8|11032.8|11046.8|11040.4|11035.7|11031.8|28
1646267450000|2022-03-03 00:30:50|11037.3|11033.3|11040.1|11036.1|11045.4|11038.1|11037.3|11030.9|37
1646267460000|2022-03-03 00:31:00|11041.2|11037.2|11046.6|11036.6|11046.9|11042.7|11041.2|11035.9|20
1646267470000|2022-03-03 00:31:10|11046.9|11036.9|11043.5|11039.5|11046.9|11039.5|11041.6|11036|10
1646267480000|2022-03-03 00:31:20|11046.8|11036.8|11044.7|11040.7|11048.6|11041.3|11044|11036.8|11
1646267490000|2022-03-03 00:31:30|11043.6|11040.8|11043.9|11039.9|11048.9|11041.1|11041.5|11036|19
1646267500000|2022-03-03 00:31:40|11047.4|11037.4|11048.2|11038.2|11048.2|11041.2|11044.9|11037.4|14
1646267510000|2022-03-03 00:31:50|11044.9|11040.9|11048.4|11038.4|11048.4|11040.9|11044.9|11038.2|1
1646267520000|2022-03-03 00:32:00|||||||||2
1646267530000|2022-03-03 00:32:10|11043.9|11041.1|11045.1|11041.1|11048.4|11043|11043.9|11038|7
1646267540000|2022-03-03 00:32:20|11044.9|11040.9|11050.3|11040.3|11050.9|11045|11044.3|11038.4|24
1646267550000|2022-03-03 00:32:30|11050|11040|11044.3|11034.3|11050|11042.7|11040.5|11033.8|26
1646267560000|2022-03-03 00:32:40|11044.1|11034.1|11048.2|11038.2|11048.2|11038.2|11039.2|11034|17
1646267570000|2022-03-03 00:32:50|11047.2|11037.2|11043.3|11039.3|11047.2|11039.3|11042.1|11036.1|4
1646267580000|2022-03-03 00:33:00|11043.7|11040.5|11045.8|11035.8|11045.8|11040.9|11043.7|11035.8|4
1646267590000|2022-03-03 00:33:10|11043.1|11039.1|11044|11034|11046|11039.1|11041.5|11034|9
1646267600000|2022-03-03 00:33:20|11041.3|11037.3|11039.2|11036.4|11044.8|11037.3|11039.2|11033.8|2
1646267610000|2022-03-03 00:33:30|11044.3|11034.3|11045.6|11035.6|11045.6|11035.6|11044.3|11034.3|3
1646267620000|2022-03-03 00:33:40|11045.9|11035.9|11044.8|11034.8|11045.9|11039.1|11041.1|11034.3|8
1646267630000|2022-03-03 00:33:50|11044.5|11034.5|11043.4|11033.4|11044.5|11034.5|11037.1|11033.1|3
1646267640000|2022-03-03 00:34:00|11043.1|11033.1|11041.2|11031.2|11043.1|11035.5|11036.7|11029.2|24
1646267650000|2022-03-03 00:34:10|11040.9|11030.9|11043|11033|11043|11033|11040.7|11030.7|12
1646267660000|2022-03-03 00:34:20|11039.7|11035.7|11043|11033|11043|11035.7|11038.5|11033|5
1646267670000|2022-03-03 00:34:30|11040.9|11038.1|11043.7|11039.7|11043.7|11039.7|11040.9|11037.5|11
1646267680000|2022-03-03 00:34:40|11042.8|11040|11046.3|11042.3|11046.7|11042.7|11042.8|11039.7|9
1646267690000|2022-03-03 00:34:50|11045.1|11041.6|11044.3|11040.3|11046.3|11042.7|11044.3|11040.3|6
1646267700000|2022-03-03 00:35:00|11044|11040|11046.5|11036.5|11046.5|11040|11043.8|11036.5|4
1646267710000|2022-03-03 00:35:10|11044|11040|11043.2|11040.4|11044|11040.4|11043.2|11040|1
1646267720000|2022-03-03 00:35:20|11042.9|11040.1|11041.9|11039.1|11043|11040.1|11041.9|11039|2
1646267730000|2022-03-03 00:35:30|11042.4|11039.6|11043.1|11040.3|11044|11040.6|11042.4|11039.6|5
1646267740000|2022-03-03 00:35:40|11042.4|11039.6|11043.2|11039.2|11045.3|11039.6|11040.2|11035|19
1646267750000|2022-03-03 00:35:50|11043.5|11039.5|11042.9|11040.1|11043.5|11040.1|11042.9|11039|3
1646267760000|2022-03-03 00:36:00|11043.4|11040.6|11040.9|11038.1|11045.7|11040.6|11040.9|11035.7|5
1646267770000|2022-03-03 00:36:10|11041.2|11037.2|11045.5|11035.5|11045.5|11040.1|11041.2|11035.3|8
1646267780000|2022-03-03 00:36:20|11045.7|11035.7|11044.5|11034.5|11045.7|11039.2|11040.9|11034.5|16
1646267790000|2022-03-03 00:36:30|11041.8|11037.8|11046.1|11036.1|11046.7|11040|11041.2|11035.7|9
1646267800000|2022-03-03 00:36:40|11042.6|11038.6|11047.5|11044.7|11047.9|11045.1|11042.5|11038.6|13
1646267810000|2022-03-03 00:36:50|11049.1|11046.3|11063.9|11053.9|11069.7|11062.3|11049.1|11044|95
1646267820000|2022-03-03 00:37:00|11065.5|11055.5|11063.4|11053.4|11065.7|11059.2|11057.5|11050.5|24
1646267830000|2022-03-03 00:37:10|11061|11058.2|11056.6|11052.6|11064.4|11058.7|11055.5|11049.1|23
1646267840000|2022-03-03 00:37:20|11059.3|11049.3|11058.9|11048.9|11059.3|11054.6|11055.4|11048.9|14
1646267850000|2022-03-03 00:37:30|11056.3|11053.5|11059.4|11049.4|11060.4|11053.5|11054.4|11048.2|16
1646267860000|2022-03-03 00:37:40|11059.9|11049.9|11060.3|11050.3|11060.7|11053.4|11057|11049.9|8
1646267870000|2022-03-03 00:37:50|11058.1|11055.3|11067.3|11057.3|11067.3|11060.4|11058.1|11052.3|14
1646267880000|2022-03-03 00:38:00|11068.4|11058.4|11065.9|11061.9|11073.9|11065.1|11065.9|11058.4|35
1646267890000|2022-03-03 00:38:10|11065.6|11062.8|11068|11058|11068|11062.8|11063.9|11057.8|6
1646267900000|2022-03-03 00:38:20|11068.8|11058.8|11065.3|11061.3|11068.8|11062.6|11065.3|11058.8|9
1646267910000|2022-03-03 00:38:30|11065|11062.2|11064.4|11054.4|11065.3|11062.2|11062.1|11054.4|10
1646267920000|2022-03-03 00:38:40|11064.2|11054.2|11063|11053|11064.2|11054.2|11063|11053|26
1646267930000|2022-03-03 00:38:50|11062.8|11052.8|11054.4|11051.6|11062.8|11055|11054.4|11051.6|9
1646267940000|2022-03-03 00:39:00|11054.5|11050.5|11067.5|11063.5|11072|11065.5|11054.5|11050.5|45
1646267950000|2022-03-03 00:39:10|11065.4|11062.6|11071|11061|11071|11065.1|11065.4|11060.6|12
1646267960000|2022-03-03 00:39:20|11071.2|11061.2|11087.4|11077.4|11087.4|11080|11068.7|11061|85
1646267970000|2022-03-03 00:39:30|11087.6|11077.6|11086.8|11084|11089.2|11084|11084.3|11077.6|52
1646267980000|2022-03-03 00:39:40|11087.7|11083.7|11087.1|11077.1|11091.6|11084.3|11083.5|11075.8|68
1646267990000|2022-03-03 00:39:50|11087.3|11077.3|11085.1|11081.1|11088.3|11083.1|11080|11073.8|31
1646268000000|2022-03-03 00:40:00|11084.2|11081.4|11090.2|11087.4|11093.9|11087.4|11081.2|11076.3|54
1646268010000|2022-03-03 00:40:10|11090.4|11087.6|11087.4|11084.6|11094.6|11089.4|11087.4|11081.8|17
1646268020000|2022-03-03 00:40:20|11088.1|11085.3|11084.6|11081.8|11091.8|11086.4|11084.6|11081|37
1646268030000|2022-03-03 00:40:30|11085.7|11081.7|11085.2|11082.4|11087.3|11083.6|11084.1|11081.3|17
1646268040000|2022-03-03 00:40:40|11086.1|11082.1|11088|11078|11088.4|11082.1|11081.9|11077.2|17
1646268050000|2022-03-03 00:40:50|11088.2|11078.2|11083.7|11079.7|11088.5|11082.6|11083.4|11076.4|12
1646268060000|2022-03-03 00:41:00|11086|11076|11086.4|11076.4|11086.4|11079.8|11082|11076|8
1646268070000|2022-03-03 00:41:10|11083.7|11079.7|11079.8|11077|11085.9|11080.1|11079.8|11074.4|18
1646268080000|2022-03-03 00:41:20|11079.3|11076.5|11085|11075|11085|11078|11079.3|11074.2|23
1646268090000|2022-03-03 00:41:30|11085.2|11075.2|11083.1|11079.1|11085.2|11079.1|11079.8|11073.4|15
1646268100000|2022-03-03 00:41:40|11083.5|11079.5|11085.4|11075.4|11085.4|11079.8|11082.4|11075.2|4
1646268110000|2022-03-03 00:41:50|11081.7|11077.7|11087.4|11077.4|11087.4|11077.7|11076.1|11069.9|39
1646268120000|2022-03-03 00:42:00|11087.6|11077.6|11075.6|11071.6|11087.6|11077.6|11075.4|11070.1|26
1646268130000|2022-03-03 00:42:10|11075.5|11072.7|11072.8|11070|11075.7|11072.9|11071.7|11068.4|16
1646268140000|2022-03-03 00:42:20|11072.5|11069.7|11077|11074.2|11077|11074.2|11072.5|11065.6|19
1646268150000|2022-03-03 00:42:30|11077.9|11073.9|11076.3|11066.3|11079.6|11074.1|11073.7|11066.3|22
1646268160000|2022-03-03 00:42:40|11073.6|11069.6|11071.9|11061.9|11075.3|11069.6|11069.6|11061.9|15
1646268170000|2022-03-03 00:42:50|11068.6|11064.6|11074.1|11070.1|11074.1|11070.5|11068.4|11061.6|17
1646268180000|2022-03-03 00:43:00|11074.5|11071.7|11075.6|11072.8|11077.5|11074.7|11073|11070.2|9
1646268190000|2022-03-03 00:43:10|11075.3|11072.5|11073.6|11070.8|11075.6|11072.8|11073.6|11070.7|15
1646268200000|2022-03-03 00:43:20|11073.3|11070.5|11077.3|11073.3|11080|11073.3|11073.3|11069.2|13
1646268210000|2022-03-03 00:43:30|11077.5|11073.5|11083.3|11079.3|11084.5|11080.6|11077.5|11072|21
1646268220000|2022-03-03 00:43:40|11083.5|11079.5|11084.4|11074.4|11088.6|11082.1|11083.5|11074.4|12
1646268230000|2022-03-03 00:43:50|11084.2|11074.2|11082|11072|11084.2|11078.3|11079.4|11072|16
1646268240000|2022-03-03 00:44:00|11078.4|11075.6|11075.8|11073|11078.9|11075.6|11075.6|11072.8|6
1646268250000|2022-03-03 00:44:10|11076.4|11073.6|11077.8|11075|11078|11075.2|11076.4|11073.5|5
1646268260000|2022-03-03 00:44:20|11078|11075.2|11076.5|11072.5|11078|11075.2|11076.5|11072.5|9
1646268270000|2022-03-03 00:44:30|11076.8|11072.8|11077.7|11073.7|11080.4|11075.1|11076.8|11070|19
1646268280000|2022-03-03 00:44:40|11077.9|11073.9|11077.4|11074.6|11078.5|11075.4|11077.4|11073.9|7
1646268290000|2022-03-03 00:44:50|11077.9|11075.1|11081.2|11071.2|11083.6|11076.6|11077.4|11071.2|26
1646268300000|2022-03-03 00:45:00|11077.9|11073.9|11079.3|11075.3|11079.3|11075.4|11077.9|11073.9|12
1646268310000|2022-03-03 00:45:10|11078.1|11074.1|11077.7|11073.7|11078.1|11074.1|11077.7|11073.7|3
1646268320000|2022-03-03 00:45:20|11077.9|11073.9|11074.9|11072.1|11080|11073.9|11074.9|11070|9
1646268330000|2022-03-03 00:45:30|11074|11071.2|11069.7|11059.7|11076.7|11072.1|11067|11059.7|33
1646268340000|2022-03-03 00:45:40|11064.3|11060.3|11071.8|11061.8|11073.2|11067.4|11064.3|11057.2|25
1646268350000|2022-03-03 00:45:50|11068.5|11064.5|11068.2|11065.4|11071.8|11065.4|11067.2|11061|12
1646268360000|2022-03-03 00:46:00|11071|11061|11065.6|11062.8|11071|11064.3|11064|11058.8|23
1646268370000|2022-03-03 00:46:10|11066.1|11063.3|11073.5|11069.5|11079.2|11073|11066.1|11060.2|33
1646268380000|2022-03-03 00:46:20|11073.7|11069.7|11071.9|11067.9|11073.7|11069.7|11071.8|11067.9|3
1646268390000|2022-03-03 00:46:30|11071.6|11068.8|11071|11068.2|11073.1|11069.2|11071|11068|3
1646268400000|2022-03-03 00:46:40|11070.9|11068.1|11076|11066|11077.2|11070.5|11070.2|11065.4|13
1646268410000|2022-03-03 00:46:50|11074.6|11064.6|11070.2|11067.4|11074.6|11067.6|11070|11064.6|3
1646268420000|2022-03-03 00:47:00|11070|11067.2|11070.1|11066.1|11071.3|11067.4|11070|11066.1|7
1646268430000|2022-03-03 00:47:10|11070.7|11066.7|11067.9|11063.9|11071.6|11066.9|11067.9|11060.6|6
1646268440000|2022-03-03 00:47:20|11065.3|11062.5|11069.7|11065.7|11070.9|11066.9|11065.3|11058.9|20
1646268450000|2022-03-03 00:47:30|11069.6|11066.8|11068.9|11064.9|11070.4|11067.6|11068.8|11064.9|2
1646268460000|2022-03-03 00:47:40|11069.7|11065.7|11069.5|11065.5|11072|11065.7|11069.5|11062|4
1646268470000|2022-03-03 00:47:50|11069.3|11065.3|11070.2|11067.4|11070.3|11067.4|11069.2|11065.3|1
1646268480000|2022-03-03 00:48:00|11071|11067|11069.3|11065.3|11074|11067.4|11069.3|11064|8
1646268490000|2022-03-03 00:48:10|11069|11065|11069.2|11066.4|11069.3|11066.4|11066.7|11063.3|2
1646268500000|2022-03-03 00:48:20|11069.4|11066.6|11069.3|11065.3|11072.8|11066.6|11068.2|11062.2|7
1646268510000|2022-03-03 00:48:30|11072.8|11062.8|11070.3|11066.3|11073.5|11066.3|11070.3|11062.8|4
1646268520000|2022-03-03 00:48:40|11069.4|11066.6|11069.6|11066.8|11070.5|11066.8|11069.4|11066.3|2
1646268530000|2022-03-03 00:48:50|11069.4|11066.6|11068.3|11064.3|11074.6|11066.6|11067.5|11062.2|5
1646268540000|2022-03-03 00:49:00|11072.6|11062.6|11069.1|11066.3|11073.6|11067.1|11069.1|11062.4|4
1646268550000|2022-03-03 00:49:10|11070|11066|11069.2|11065.2|11070.2|11066.6|11069.1|11065.2|5
1646268560000|2022-03-03 00:49:20|11071.5|11061.5|11069|11065|11071.5|11066|11069|11061.3|5
1646268570000|2022-03-03 00:49:30|11066.1|11063.3|11068.9|11064.9|11072.2|11065.7|11066.1|11061.4|10
1646268580000|2022-03-03 00:49:40|11067.8|11065|11068.3|11064.3|11068.3|11065|11066.5|11062.7|6
1646268590000|2022-03-03 00:49:50|11067.5|11063.5|11065.5|11061.5|11068|11063.5|11062.9|11058|24
1646268600000|2022-03-03 00:50:00|11065.4|11062.6|11067.3|11063.3|11067.5|11064.6|11065.4|11062.6|9
1646268610000|2022-03-03 00:50:10|11070|11060|11065.5|11061.5|11070|11061.5|11065.5|11059|5
1646268620000|2022-03-03 00:50:20|11068|11058|11069.8|11059.8|11070|11063.6|11065.4|11058|7
1646268630000|2022-03-03 00:50:30|11070|11060|11065.4|11062.6|11070|11062.6|11065.4|11060|0
1646268640000|2022-03-03 00:50:40|11064.6|11061.8|11064.7|11060.7|11068|11062.2|11063.4|11057.8|15
1646268650000|2022-03-03 00:50:50|11067.9|11057.9|11068.2|11058.2|11068.2|11058.2|11067.9|11057.9|4
1646268660000|2022-03-03 00:51:00|11068.7|11058.7|11066.7|11062.7|11068.7|11062.7|11066.7|11058.7|4
1646268680000|2022-03-03 00:51:20|11065.8|11063|11066.7|11062.7|11066.7|11063|11065.8|11062.7|1
1646268690000|2022-03-03 00:51:30|11067.2|11063.2|11071.1|11061.1|11071.1|11063.9|11067.2|11061.1|8
1646268700000|2022-03-03 00:51:40|11067.9|11063.9|11067.6|11063.6|11067.9|11063.9|11067.6|11063.6|1
1646268710000|2022-03-03 00:51:50|11068.3|11064.3|11074.1|11070.1|11078.4|11072.7|11067.8|11061.6|22
1646268720000|2022-03-03 00:52:00|11073.2|11070.4|11077.5|11074.7|11080.1|11074.7|11071.9|11068.4|16
1646268730000|2022-03-03 00:52:10|11077.9|11073.9|11080.3|11077.5|11080.5|11077.7|11077.9|11073.9|8
1646268740000|2022-03-03 00:52:20|11080.6|11076.6|11077.6|11073.6|11080.8|11078|11077.5|11073.6|10
1646268750000|2022-03-03 00:52:30|11076.8|11074|11082.1|11072.1|11082.1|11074|11076.8|11071.5|13
1646268760000|2022-03-03 00:52:40|11078.9|11074.9|11084.6|11074.6|11084.6|11076.3|11078.3|11074.6|3
1646268770000|2022-03-03 00:52:50|11084.8|11074.8|11082.1|11078.1|11084.8|11078.1|11080.2|11074.8|1
1646268780000|2022-03-03 00:53:00|11082.7|11078.7|11082.7|11078.7|11082.7|11078.7|11081.5|11078.7|5
1646268790000|2022-03-03 00:53:10|11084.8|11074.8|11084.8|11074.8|11084.8|11078.6|11080.2|11074.8|11
1646268800000|2022-03-03 00:53:20|11085|11075|11080.7|11076.7|11085|11078.9|11080.4|11073.4|9
1646268810000|2022-03-03 00:53:30|11084.2|11074.2|11077.2|11074.4|11084.2|11079.7|11077.2|11071.8|9
1646268820000|2022-03-03 00:53:40|11081.8|11071.8|11079.7|11075.7|11082.2|11075.7|11078.8|11071.8|6
1646268830000|2022-03-03 00:53:50|11079.3|11075.3|11076|11066|11081.8|11075.3|11071.7|11066|32
1646268840000|2022-03-03 00:54:00|11076.2|11066.2|11079.6|11069.6|11080.1|11071.8|11074.2|11065.3|10
1646268850000|2022-03-03 00:54:10|11080|11070|11083.3|11079.3|11083.3|11079.3|11079.1|11070|11
1646268860000|2022-03-03 00:54:20|11085.3|11075.3|11083.3|11079.3|11085.8|11081.4|11083.2|11075.3|16
1646268870000|2022-03-03 00:54:30|11083.9|11079.9|11084.8|11082|11087.8|11083.7|11083.9|11077.8|18
1646268880000|2022-03-03 00:54:40|11085.4|11082.6|11086.6|11083.8|11087.7|11083.8|11085.4|11082.6|21
1646268890000|2022-03-03 00:54:50|11086.1|11083.3|11084.8|11082|11088.6|11083.3|11084.3|11077.6|9
1646268900000|2022-03-03 00:55:00|11084.7|11080.7|11081.7|11077.7|11085.3|11082.5|11081.7|11077.7|21
1646268910000|2022-03-03 00:55:10|11082.8|11072.8|11075.5|11071.5|11082.8|11074.7|11075.2|11069|22
1646268920000|2022-03-03 00:55:20|11076.3|11072.3|11077.3|11073.3|11079|11073.3|11073.7|11069|15
1646268930000|2022-03-03 00:55:30|11077.1|11073.1|11076.2|11073.4|11077.3|11073.6|11076.2|11072.8|1
1646268940000|2022-03-03 00:55:40|11076|11073.2|11075.3|11071.3|11080.4|11073.5|11074.5|11070.4|14
1646268950000|2022-03-03 00:55:50|11075.7|11071.7|11077.5|11073.5|11079.6|11074.4|11075.7|11069.3|7
1646268960000|2022-03-03 00:56:00|11076.4|11073.6|11078.3|11074.3|11078.3|11074.3|11076.4|11073.6|6
1646268970000|2022-03-03 00:56:10|11078|11075.2|11077.2|11074.4|11078.3|11075.2|11077.2|11074.3|2
1646268980000|2022-03-03 00:56:20|11076.7|11073.9|11072|11069.2|11076.7|11073.9|11071.6|11068.1|21
1646268990000|2022-03-03 00:56:30|11072.8|11070|11073.1|11069.1|11076.4|11070.5|11072.2|11065.8|8
1646269000000|2022-03-03 00:56:40|11072|11069.2|11072.2|11069.4|11072.7|11069.4|11070.7|11067.9|14
1646269010000|2022-03-03 00:56:50|11072|11069.2|11075.2|11072.4|11077.1|11072.4|11072|11067.1|12
1646269020000|2022-03-03 00:57:00|11074.9|11072.1|11074.6|11071.8|11077.2|11072.4|11072.6|11066.2|25
1646269030000|2022-03-03 00:57:10|11074.9|11072.1|11074.6|11071.8|11075.6|11072.8|11074.6|11071.8|6
1646269040000|2022-03-03 00:57:20|11074.4|11071.6|11068.7|11064.7|11074.4|11071.6|11068.7|11062.6|20
1646269050000|2022-03-03 00:57:30|11068.3|11064.3|11060|11050|11068.7|11064.7|11057.5|11050|51
1646269060000|2022-03-03 00:57:40|11056.7|11052.7|11046.5|11042.5|11059.2|11052.7|11043.6|11036.5|75
1646269070000|2022-03-03 00:57:50|11050.1|11040.1|11050.8|11046.8|11059.3|11052.5|11050.1|11040.1|29
1646269080000|2022-03-03 00:58:00|11052.9|11042.9|11049.5|11039.5|11052.9|11044.9|11044.9|11037.9|33
1646269090000|2022-03-03 00:58:10|11049|11039|11044.6|11041.8|11049|11042.3|11043.8|11037.1|32
1646269100000|2022-03-03 00:58:20|11044.4|11041.6|11041.4|11038.6|11046.7|11042.6|11041.4|11036.7|13
1646269110000|2022-03-03 00:58:30|11041.7|11037.7|11047.5|11043.5|11056.7|11051.3|11041.7|11035.2|54
1646269120000|2022-03-03 00:58:40|11049.7|11039.7|11045|11041|11049.7|11041.1|11043.9|11038.5|5
1646269130000|2022-03-03 00:58:50|11044.6|11041.8|11043.5|11039.5|11049.5|11043.6|11043.5|11038.5|6
1646269140000|2022-03-03 00:59:00|11043.7|11039.7|11046.5|11042.5|11046.5|11042.5|11040.5|11035|22
1646269150000|2022-03-03 00:59:10|11047.5|11037.5|11042.2|11038.2|11047.5|11039.5|11040.3|11033.9|31
1646269160000|2022-03-03 00:59:20|11043|11039|11041.2|11037.2|11046.5|11040.1|11041.2|11034.7|19
1646269170000|2022-03-03 00:59:30|11040.7|11036.7|11039.4|11036.6|11043.7|11038.6|11039|11032.2|7
1646269180000|2022-03-03 00:59:40|11042.7|11032.7|11041.4|11038.6|11042.7|11038.6|11039.4|11032|18
1646269190000|2022-03-03 00:59:50|11042|11038|11044.4|11034.4|11044.4|11038|11040.1|11033.1|13
1646269200000|2022-03-03 01:00:00|11044.2|11034.2|11026.8|11016.8|11044.2|11035.7|11020.1|11011.9|474
1646269210000|2022-03-03 01:00:10|11027.3|11017.3|11040.6|11036.6|11044.2|11039.2|11025.1|11017.3|108
1646269220000|2022-03-03 01:00:20|11043.3|11033.3|11052.9|11050.1|11058|11051.7|11038.5|11033.3|142
1646269230000|2022-03-03 01:00:30|11054.2|11051.4|11072.2|11068.2|11075.7|11068.4|11050.7|11045|161
1646269240000|2022-03-03 01:00:40|11073.5|11063.5|11077.5|11074.7|11079.9|11074.7|11069.1|11062.3|119
1646269250000|2022-03-03 01:00:50|11078.1|11075.3|11080|11076|11087.5|11080.9|11077.1|11067.1|171
1646269260000|2022-03-03 01:01:00|11077|11073|11084.8|11080.8|11088.5|11082.7|11070.7|11065.8|131
1646269270000|2022-03-03 01:01:10|11087.5|11077.5|11079.1|11075.1|11094.4|11087.5|11077.1|11071.4|129
1646269280000|2022-03-03 01:01:20|11077.4|11073.4|11076.4|11072.4|11080.9|11075.5|11070|11066.1|113
1646269290000|2022-03-03 01:01:30|11075.6|11071.6|11078.3|11075.5|11079.2|11076.4|11069|11064.9|95
1646269300000|2022-03-03 01:01:40|11078.6|11074.6|11071.3|11061.3|11085.1|11079.7|11068.6|11061.3|80
1646269310000|2022-03-03 01:01:50|11068.6|11064.6|11077.5|11074.7|11081.1|11074.7|11066.3|11060.3|94
1646269320000|2022-03-03 01:02:00|11077.7|11074.9|11086.1|11082.1|11088.9|11084.7|11077.7|11071.5|70
1646269330000|2022-03-03 01:02:10|11088.9|11078.9|11087.8|11085|11089.3|11085.5|11081|11076.3|60
1646269340000|2022-03-03 01:02:20|11088.3|11085.5|11117.1|11114.3|11123.1|11118.3|11088.3|11084.9|702
1646269350000|2022-03-03 01:02:30|11117.2|11113.2|11104.4|11100.4|11118.9|11113.8|11104.4|11100.4|162
1646269360000|2022-03-03 01:02:40|11104.6|11100.6|11105.3|11101.3|11114.9|11108.2|11104.5|11097.3|89
1646269370000|2022-03-03 01:02:50|11104.5|11100.5|11097.7|11093.7|11107.2|11100.5|11096.6|11089.6|88
1646269380000|2022-03-03 01:03:00|11097.1|11093.1|11090.3|11086.3|11101.5|11097.5|11086|11078.4|180
1646269390000|2022-03-03 01:03:10|11090.1|11086.1|11090.2|11087.4|11099.4|11092.1|11089.7|11083.2|34
1646269400000|2022-03-03 01:03:20|11089.9|11085.9|11088.3|11084.3|11094.4|11090|11085.8|11079.2|64
1646269410000|2022-03-03 01:03:30|11088.5|11084.5|11070.9|11068.1|11091.2|11084.5|11070.9|11068.1|80
1646269420000|2022-03-03 01:03:40|11072.6|11068.6|11076.9|11074.1|11081|11074.9|11068.9|11063|74
1646269430000|2022-03-03 01:03:50|11077.5|11073.5|11070|11066|11079.5|11074.6|11069.7|11064.3|19
1646269440000|2022-03-03 01:04:00|11069.7|11066.9|11080.8|11076.8|11086.7|11080|11069.7|11063.8|30
1646269450000|2022-03-03 01:04:10|11080|11076|11090.9|11086.9|11092.8|11086.9|11079.8|11074|33
1646269460000|2022-03-03 01:04:20|11090.5|11086.5|11089.9|11085.9|11099.2|11092.7|11089.9|11083.2|48
1646269470000|2022-03-03 01:04:30|11089.8|11087|11087.9|11083.9|11095.8|11089.1|11087.9|11081.6|24
1646269480000|2022-03-03 01:04:40|11087.8|11085|11091.7|11087.7|11092.6|11087.7|11087.8|11081.4|8
1646269490000|2022-03-03 01:04:50|11090.8|11088|11095.9|11091.9|11098.2|11093|11090.8|11087.1|21
1646269500000|2022-03-03 01:05:00|11096.1|11092.1|11092.1|11088.1|11096.6|11092.1|11092.1|11085.8|20
1646269510000|2022-03-03 01:05:10|11091.2|11088.4|11091.5|11087.5|11095.6|11090.2|11089.8|11084.6|16
1646269520000|2022-03-03 01:05:20|11090.6|11087.8|11094.2|11090.2|11097|11092.3|11090.2|11085|39
1646269530000|2022-03-03 01:05:30|11093.9|11091.1|11095.2|11091.2|11099.5|11092.3|11093.9|11089.5|12
1646269540000|2022-03-03 01:05:40|11095.4|11091.4|11093.5|11090.7|11099.1|11093.8|11092.3|11085.9|20
1646269550000|2022-03-03 01:05:50|11092.8|11088.8|11094.8|11090.8|11098.1|11093.7|11092.2|11088.1|19
1646269560000|2022-03-03 01:06:00|11095.8|11091.8|11097.3|11094.5|11102.1|11097.4|11092.5|11088.8|54
1646269570000|2022-03-03 01:06:10|11098.6|11094.6|11101.4|11097.4|11104.2|11099.6|11096.5|11092.9|13
1646269580000|2022-03-03 01:06:20|11100.8|11096.8|11102.8|11098.8|11105.5|11098.8|11098.7|11093.1|18
1646269590000|2022-03-03 01:06:30|11103.6|11099.6|11107.6|11103.6|11109.5|11104.9|11102.6|11097.1|67
1646269600000|2022-03-03 01:06:40|11107.8|11103.8|11116.2|11112.2|11121.7|11117.1|11107.6|11100.7|84
1646269610000|2022-03-03 01:06:50|11115.9|11111.9|11124.6|11121.8|11126.6|11123.8|11115.9|11109.2|62
1646269620000|2022-03-03 01:07:00|11125.5|11122.7|11125.6|11122.8|11134.2|11127.8|11124.9|11120.9|118
1646269630000|2022-03-03 01:07:10|11125.1|11122.3|11122.5|11119.7|11126.5|11123.7|11120.3|11117.4|139
1646269640000|2022-03-03 01:07:20|11123.4|11119.4|11115|11111|11127.7|11124.9|11113.1|11110.3|124
1646269650000|2022-03-03 01:07:30|11114.7|11111.9|11113.3|11110.5|11118.1|11115.3|11105.7|11102.9|104
1646269660000|2022-03-03 01:07:40|11113.5|11110.7|11139.5|11136.7|11144.9|11139.1|11112.7|11109.8|331
1646269670000|2022-03-03 01:07:50|11139|11136.2|11139|11136.2|11143.3|11140.5|11137.3|11134.4|175
1646269680000|2022-03-03 01:08:00|11139.5|11136.7|11153.4|11150.6|11156.9|11154.1|11139.5|11136.7|307
1646269690000|2022-03-03 01:08:10|11153.6|11150.8|11148.6|11145.8|11159.9|11157.1|11147.4|11144.5|199
1646269700000|2022-03-03 01:08:20|11149.2|11146.4|11163.4|11160.6|11169|11166.2|11149.2|11146.4|163
1646269710000|2022-03-03 01:08:30|11164.3|11160.3|11156.6|11153.8|11164.4|11161.6|11150.2|11146.8|113
1646269720000|2022-03-03 01:08:40|11156.8|11154|11164.5|11161.7|11166.3|11163.5|11153|11150.2|85
1646269730000|2022-03-03 01:08:50|11164|11161.2|11160.7|11157.9|11169|11166.2|11160.7|11157.9|108
1646269740000|2022-03-03 01:09:00|11161|11158.2|11177.5|11174.7|11179.3|11176.4|11153.3|11150.5|221
1646269750000|2022-03-03 01:09:10|11177.8|11173.8|11167.7|11164.9|11177.8|11174.1|11164.1|11161.3|94
1646269760000|2022-03-03 01:09:20|11167.9|11165.1|11175.4|11172.6|11179.7|11176.9|11166.4|11163.6|101
1646269770000|2022-03-03 01:09:30|11175.2|11172.4|11171|11168.2|11175.5|11172.7|11171|11168.2|46
1646269780000|2022-03-03 01:09:40|11169.8|11167|11146.2|11143.4|11169.9|11167.1|11139.1|11136.3|194
1646269790000|2022-03-03 01:09:50|11146|11143.2|11134.6|11131.8|11149.3|11145.7|11131.6|11128.8|163
1646269800000|2022-03-03 01:10:00|11135.2|11132.4|11145.7|11141.7|11145.7|11141.8|11129.3|11125.4|176
1646269810000|2022-03-03 01:10:10|11145.4|11142.6|11148.4|11145.6|11150.6|11147.8|11142.6|11139.8|88
1646269820000|2022-03-03 01:10:20|11149.2|11146.4|11156.2|11153.4|11157.5|11154.4|11149.2|11146.4|73
1646269830000|2022-03-03 01:10:30|11156.4|11153.6|11151.1|11148.3|11159.5|11156.3|11149.1|11146.3|114
1646269840000|2022-03-03 01:10:40|11151.4|11147.4|11150.9|11148.1|11154.6|11151.8|11146.1|11143.3|53
1646269850000|2022-03-03 01:10:50|11151.2|11148.4|11155.4|11151.4|11155.4|11151.4|11147.1|11144|37
1646269860000|2022-03-03 01:11:00|11154.5|11151.7|11153.1|11150.3|11161.8|11158.7|11152.6|11149.4|80
1646269870000|2022-03-03 01:11:10|11153.4|11150.6|11152.7|11148.7|11155|11151.3|11151.3|11148.5|36
1646269880000|2022-03-03 01:11:20|11152.4|11148.4|11157.1|11154.3|11158.2|11155.1|11151.3|11148|32
1646269890000|2022-03-03 01:11:30|11157.4|11154.6|11159.5|11156.7|11161.4|11158.5|11157.4|11154.6|51
1646269900000|2022-03-03 01:11:40|11160.9|11156.9|11149.1|11146.3|11160.9|11157|11146.8|11144|49
1646269910000|2022-03-03 01:11:50|11148.8|11146|11144.1|11141.3|11149.6|11146.8|11138.3|11135.4|113
1646269920000|2022-03-03 01:12:00|11143.9|11141.1|11147.2|11143.2|11150.7|11147.9|11138.9|11136.1|80
1646269930000|2022-03-03 01:12:10|11147.4|11143.4|11154.3|11151.5|11155.3|11152.5|11147.3|11143.4|30
1646269940000|2022-03-03 01:12:20|11154.5|11151.7|11155.5|11152.7|11159.3|11156.5|11152|11149.2|21
1646269950000|2022-03-03 01:12:30|11154.4|11151.6|11155.5|11152.7|11156.7|11153.9|11152.3|11149.5|31
1646269960000|2022-03-03 01:12:40|11153|11150.2|11150.7|11147.9|11154.7|11151.9|11147.5|11144.7|38
1646269970000|2022-03-03 01:12:50|11152|11149.2|11158.5|11155.7|11158.8|11156|11152|11149.2|37
1646269980000|2022-03-03 01:13:00|11158.8|11156|11161.7|11158.9|11163.7|11160.9|11158.8|11156|44
1646269990000|2022-03-03 01:13:10|11162|11159.2|11154.7|11151.9|11162.3|11159.5|11153.3|11150.5|60
1646270000000|2022-03-03 01:13:20|11155.5|11152.7|11153.3|11150.5|11157.7|11154.9|11151.5|11148.7|29
1646270010000|2022-03-03 01:13:30|11152.7|11149.9|11144.3|11141.5|11152.7|11149.9|11143.4|11140.6|49
1646270020000|2022-03-03 01:13:40|11144.5|11141.7|11146.5|11143.7|11149.9|11147.1|11143|11140.2|54
1646270030000|2022-03-03 01:13:50|11147.3|11144.5|11152.4|11148.4|11152.4|11148.7|11147.3|11144.4|27
1646270040000|2022-03-03 01:14:00|11152.7|11149.9|11170.6|11166.6|11170.6|11166.6|11152.7|11149.9|101
1646270050000|2022-03-03 01:14:10|11169.5|11166.7|11165.7|11162.9|11170.3|11166.7|11161.5|11158.7|65
1646270060000|2022-03-03 01:14:20|11165.5|11162.7|11158.7|11155.9|11165.5|11162.7|11158.7|11155.9|17
1646270070000|2022-03-03 01:14:30|11159.8|11155.8|11163.7|11160.9|11167.2|11163.9|11158.3|11154.8|52
1646270080000|2022-03-03 01:14:40|11163|11160.2|11155.5|11152.7|11163.6|11160.7|11153.5|11150.7|39
1646270090000|2022-03-03 01:14:50|11154.5|11151.7|11156.3|11153.5|11157|11153.5|11153.5|11150.7|21
1646270100000|2022-03-03 01:15:00|11155.7|11152.9|11162.5|11159.7|11163.6|11160.7|11155.5|11152.4|20
1646270110000|2022-03-03 01:15:10|11162.3|11159.5|11160.5|11157.7|11162.8|11159.7|11158.5|11155.7|20
1646270120000|2022-03-03 01:15:20|11160.8|11156.8|11160.5|11157.7|11160.8|11157.7|11158.5|11155.7|14
1646270130000|2022-03-03 01:15:30|11161.4|11157.4|11153.8|11149.8|11161.4|11158.5|11152.5|11149.7|42
1646270140000|2022-03-03 01:15:40|11152.9|11150.1|11154.5|11151.7|11155.7|11152.9|11147.9|11144|85
1646270150000|2022-03-03 01:15:50|11153.5|11150.7|11145.7|11142.9|11154|11151.2|11145.5|11142.7|41
1646270160000|2022-03-03 01:16:00|11145.5|11142.7|11144.3|11141.5|11145.8|11142.7|11139.9|11137.1|56
1646270170000|2022-03-03 01:16:10|11144.1|11141.3|11143.8|11141|11147.7|11144.9|11143.8|11141|33
1646270180000|2022-03-03 01:16:20|11145.1|11142.3|11148.2|11144.2|11149.3|11146.5|11137.6|11134.8|39
1646270190000|2022-03-03 01:16:30|11147.3|11144.5|11149.1|11146.3|11149.4|11146.5|11147.3|11144.5|5
1646270200000|2022-03-03 01:16:40|11148.9|11146.1|11141.1|11138.3|11148.9|11146.1|11140.8|11138|11
1646270210000|2022-03-03 01:16:50|11141.3|11138.5|11141.4|11138.6|11143.1|11140.3|11140.1|11137.3|9
1646270220000|2022-03-03 01:17:00|11141.6|11138.8|11137.4|11134.6|11141.6|11138.8|11134.7|11131.8|20
1646270230000|2022-03-03 01:17:10|11137.5|11133.5|11138.7|11135.9|11139.2|11136.4|11137.4|11133.5|12
1646270240000|2022-03-03 01:17:20|11139.4|11136.6|11147.7|11144.9|11150|11146.9|11139.4|11136.6|30
1646270250000|2022-03-03 01:17:30|11149.8|11145.8|11155.9|11153.1|11156.7|11153.9|11148.4|11145.6|70
1646270260000|2022-03-03 01:17:40|11156.2|11153.4|11156|11152|11161.9|11159.1|11154.1|11150.7|38
1646270270000|2022-03-03 01:17:50|11155.1|11152.3|11151.1|11148.3|11158.1|11155.3|11149.1|11146.2|13
1646270280000|2022-03-03 01:18:00|11150.9|11148.1|11141.9|11139.1|11151.2|11148.1|11141.9|11139.1|21
1646270290000|2022-03-03 01:18:10|11143.1|11140.3|11147.6|11144.8|11147.6|11144.8|11142.9|11140|19
1646270300000|2022-03-03 01:18:20|11147.4|11144.6|11146|11142|11147.7|11144.9|11144.6|11141.5|7
1646270310000|2022-03-03 01:18:30|11145.7|11141.7|11144.1|11141.3|11147.6|11144.8|11141.1|11135.7|18
1646270320000|2022-03-03 01:18:40|11143.1|11140.3|11143.3|11140.5|11144.5|11140.7|11141.1|11137.4|24
1646270330000|2022-03-03 01:18:50|11143.9|11141.1|11145.5|11142.7|11146.9|11144.1|11143.9|11141.1|5
1646270340000|2022-03-03 01:19:00|11146.4|11142.4|11149.3|11146.5|11153.5|11150.7|11146.1|11139.7|37
1646270350000|2022-03-03 01:19:10|11149.5|11146.7|11145.7|11142.9|11150.5|11147.7|11145|11142.2|8
1646270360000|2022-03-03 01:19:20|11146.6|11142.6|11146.5|11143.7|11147.8|11144.7|11145.2|11142.4|4
1646270370000|2022-03-03 01:19:30|11146.3|11143.5|11146.5|11143.7|11146.8|11144|11145|11142.2|4
1646270380000|2022-03-03 01:19:40|11146.2|11143.4|11148.4|11144.4|11148.6|11145.5|11145.2|11142.4|13
1646270390000|2022-03-03 01:19:50|11147.5|11144.7|11147.5|11144.7|11149.4|11146.3|11147.5|11144.6|8
1646270400000|2022-03-03 01:20:00|11147.2|11144.4|11148.1|11145.3|11153.2|11150|11145.5|11142.4|64
1646270410000|2022-03-03 01:20:10|11148.3|11145.5|11139.6|11135.6|11148.6|11145.5|11138.8|11134.8|62
1646270420000|2022-03-03 01:20:20|11139|11136.2|11141.1|11138.3|11142.4|11139|11134.1|11131.3|66
1646270430000|2022-03-03 01:20:30|11140.1|11137.3|11137.1|11134.3|11141.6|11138.8|11136.8|11133.2|23
1646270440000|2022-03-03 01:20:40|11137|11134.2|11124.1|11121.3|11137.5|11134.7|11123.3|11120.5|112
1646270450000|2022-03-03 01:20:50|11124.2|11120.2|11127.9|11125.1|11131.4|11128.6|11118|11115.2|95
1646270460000|2022-03-03 01:21:00|11129.4|11126.6|11127.9|11125.1|11131|11128.1|11125.7|11122.9|23
1646270470000|2022-03-03 01:21:10|11126.9|11124.1|11125.6|11122.8|11128.2|11125.1|11125.4|11122.6|4
1646270480000|2022-03-03 01:21:20|11125.4|11122.6|11125.3|11122.5|11126.2|11123.4|11124.3|11121.5|9
1646270490000|2022-03-03 01:21:30|11125.1|11122.3|11127.1|11124.3|11127.9|11125.1|11124.8|11122|24
1646270500000|2022-03-03 01:21:40|11126.9|11124.1|11125.4|11121.4|11128|11125.1|11125.4|11121.4|14
1646270510000|2022-03-03 01:21:50|11124.8|11122|11122.3|11119.5|11126|11122.9|11122.3|11119.5|13
1646270520000|2022-03-03 01:22:00|11122.1|11119.3|11119.4|11115.4|11122.2|11119.3|11119|11115.4|23
1646270530000|2022-03-03 01:22:10|11118.8|11116|11120.9|11118.1|11121.4|11118.6|11115.4|11112.6|32
1646270540000|2022-03-03 01:22:20|11121.3|11118.5|11124.9|11122.1|11129.1|11123.7|11121.3|11118.5|21
1646270550000|2022-03-03 01:22:30|11123.7|11120.9|11130.8|11126.8|11131.2|11128.1|11121.9|11118.8|16
1646270560000|2022-03-03 01:22:40|11131|11127|11132.9|11130.1|11133.9|11131.1|11128.9|11125|44
1646270570000|2022-03-03 01:22:50|11133.7|11130.9|11141.3|11137.3|11141.8|11138.4|11128.9|11126.1|47
1646270580000|2022-03-03 01:23:00|11140.2|11137.4|11137.7|11134.9|11145.3|11141.7|11136.5|11133.3|57
1646270590000|2022-03-03 01:23:10|11138.2|11135.4|11142.5|11139.7|11142.6|11139.7|11138.2|11135.3|31
1646270600000|2022-03-03 01:23:20|11141.8|11137.8|11145.9|11143.1|11145.9|11143.1|11140.4|11137.6|14
1646270610000|2022-03-03 01:23:30|11145.4|11142.6|11141.8|11139|11146.4|11143.6|11141.8|11139|22
1646270620000|2022-03-03 01:23:40|11141.3|11138.5|11143.8|11141|11144.9|11141|11140.2|11137.4|12
1646270630000|2022-03-03 01:23:50|11144.1|11140.1|11143.8|11141|11144.3|11141.5|11141.9|11137.9|19
1646270640000|2022-03-03 01:24:00|11143.5|11140.7|11142.8|11140|11143.5|11140.7|11142.8|11140|1
1646270650000|2022-03-03 01:24:10|11142.9|11138.9|11141.8|11139|11142.9|11139.2|11140.8|11138|9
1646270660000|2022-03-03 01:24:20|11141.4|11138.6|11137.8|11135|11141.4|11138.6|11134.8|11131.9|281
1646270670000|2022-03-03 01:24:30|11136.8|11134|11136.8|11134|11136.8|11134|11136.8|11134|2
1646270680000|2022-03-03 01:24:40|11137.1|11133.1|11135.8|11133|11137.8|11135|11135.8|11133|4
1646270690000|2022-03-03 01:24:50|11135.9|11131.9|11133.3|11130.5|11135.9|11132|11133.3|11130.5|5
1646270700000|2022-03-03 01:25:00|11133.7|11130.9|11143.4|11140.6|11143.4|11140.6|11133.7|11130.9|32
1646270710000|2022-03-03 01:25:10|11143.3|11140.5|11142.8|11140|11143.3|11140.5|11141.8|11138.7|6
1646270720000|2022-03-03 01:25:20|11143.3|11140.5|11140.8|11138|11143.7|11140.9|11140.8|11138|17
1646270730000|2022-03-03 01:25:30|11141.4|11138.6|11141.8|11139|11141.8|11139|11138.8|11136|15
1646270740000|2022-03-03 01:25:40|11142.1|11138.1|11135.8|11133|11142.1|11138.7|11135.8|11133|19
1646270750000|2022-03-03 01:25:50|11135.9|11131.9|11135.8|11133|11135.9|11133|11135|11131.7|10
1646270760000|2022-03-03 01:26:00|11135.9|11131.9|11135.4|11132.6|11135.9|11133|11134.8|11131.7|11
1646270770000|2022-03-03 01:26:10|11135.8|11133|11136.3|11132.3|11137.1|11134|11135.3|11132.3|6
1646270780000|2022-03-03 01:26:20|11136.5|11133.7|11135.8|11133|11136.8|11134|11133.5|11129.9|12
1646270790000|2022-03-03 01:26:30|11135.9|11131.9|11141.8|11139|11141.8|11139|11133.8|11130.7|25
1646270800000|2022-03-03 01:26:40|11142.1|11139.3|11146.8|11144|11147.6|11144.8|11142.1|11139.3|37
1646270810000|2022-03-03 01:26:50|11145.8|11143|11145.8|11143|11146.1|11143.3|11143.8|11140.9|10
1646270820000|2022-03-03 01:27:00|11146.3|11143.5|11153.6|11150.8|11154.9|11151.8|11144.8|11142|52
1646270830000|2022-03-03 01:27:10|11153.8|11151|11149.6|11146.8|11154.6|11151.8|11149.4|11146.5|18
1646270840000|2022-03-03 01:27:20|11148.8|11146|11147.6|11144.8|11149.6|11146.8|11146.6|11143.8|8
1646270850000|2022-03-03 01:27:30|11148.5|11144.5|11148.6|11145.8|11149.5|11146.6|11146.6|11143.7|14
1646270860000|2022-03-03 01:27:40|11149.5|11145.5|11158.9|11156.1|11159.2|11156.4|11148.6|11145.5|26
1646270870000|2022-03-03 01:27:50|11158.5|11155.7|11158.1|11155.3|11162.3|11159.1|11157.2|11154|40
1646270880000|2022-03-03 01:28:00|11158.2|11154.2|11155.7|11152.9|11158.2|11154.3|11152.4|11149.6|25
1646270890000|2022-03-03 01:28:10|11155.2|11152.4|11159.9|11157.1|11159.9|11157.1|11154.8|11149.7|21
1646270900000|2022-03-03 01:28:20|11160.5|11157.7|11161.4|11158.6|11162.4|11159.6|11158.9|11156|23
1646270910000|2022-03-03 01:28:30|11159.1|11156.3|11161|11157|11161.2|11158.1|11158.9|11156.1|9
1646270920000|2022-03-03 01:28:40|11159.1|11156.3|11157|11153|11159.4|11156.6|11153.7|11150.9|24
1646270930000|2022-03-03 01:28:50|11155.9|11153.1|11158.9|11156.1|11158.9|11156.1|11154.9|11152.1|7
1646270940000|2022-03-03 01:29:00|11158.4|11155.6|11159.4|11156.6|11160.9|11158.1|11157.9|11155.1|12
1646270950000|2022-03-03 01:29:10|11158.9|11156.1|11159.9|11157.1|11160.9|11158.1|11158.9|11156.1|7
1646270960000|2022-03-03 01:29:20|11161|11157|11163.9|11161.1|11166|11163.1|11160.4|11157|22
1646270970000|2022-03-03 01:29:30|11163.5|11160.7|11169.7|11166.9|11170|11166.9|11162.9|11160.1|41
1646270980000|2022-03-03 01:29:40|11170.2|11167.4|11166.9|11164.1|11170.2|11167.4|11164.4|11161.6|31
1646270990000|2022-03-03 01:29:50|11167.5|11164.7|11161.5|11158.7|11167.5|11164.7|11161.5|11157.8|23
1646271000000|2022-03-03 01:30:00|11161.7|11158.9|11168.5|11165.7|11171.3|11168.5|11161.7|11158.9|40
1646271010000|2022-03-03 01:30:10|11168.9|11166.1|11171.1|11168.3|11171.6|11168.8|11168.3|11165.5|25
1646271020000|2022-03-03 01:30:20|11171.7|11168.9|11176.2|11172.2|11179.5|11173.8|11171.7|11168.9|47
1646271030000|2022-03-03 01:30:30|11174.5|11171.7|11185|11182.2|11187.9|11182.4|11173.5|11170.6|88
1646271040000|2022-03-03 01:30:40|11185.3|11182.5|11183.4|11180.6|11189.8|11187|11181.4|11178.6|125
1646271050000|2022-03-03 01:30:50|11182.9|11180.1|11183.4|11180.6|11185.5|11181.9|11180.7|11177.9|83
1646271060000|2022-03-03 01:31:00|11183.2|11180.4|11184.4|11181.6|11185.5|11182.7|11182.4|11179.6|26
1646271070000|2022-03-03 01:31:10|11185.4|11182.6|11185.4|11182.6|11186.3|11183.4|11183.9|11181.1|20
1646271080000|2022-03-03 01:31:20|11184.4|11181.6|11186|11183.2|11186|11183.2|11182.2|11179.4|11
1646271090000|2022-03-03 01:31:30|11185.4|11182.6|11185.2|11182.4|11186|11183.2|11184.2|11181.4|20
1646271100000|2022-03-03 01:31:40|11185.7|11182.9|11183.2|11180.4|11185.7|11182.9|11183.2|11180.4|16
1646271110000|2022-03-03 01:31:50|11182.6|11179.8|11184.4|11181.6|11184.7|11181.9|11181.7|11178.9|14
1646271120000|2022-03-03 01:32:00|11184.2|11181.4|11182.2|11179.4|11184.2|11181.4|11181.7|11178.9|11
1646271130000|2022-03-03 01:32:10|11182.5|11178.5|11191.1|11188.3|11191.4|11188.6|11181.7|11178.1|68
1646271140000|2022-03-03 01:32:20|11191.4|11188.6|11186.3|11183.5|11197.3|11194.4|11185.7|11182.9|108
1646271150000|2022-03-03 01:32:30|11186.5|11183.7|11188.2|11185.4|11197.4|11192.6|11185.7|11182.9|104
1646271160000|2022-03-03 01:32:40|11187.4|11184.6|11186.2|11183.4|11188.5|11185.7|11184.2|11181.4|26
1646271170000|2022-03-03 01:32:50|11186.8|11184|11187|11184.2|11187.8|11185|11186.2|11183.4|8
1646271180000|2022-03-03 01:33:00|11186.4|11183.6|11178.3|11174.3|11186.4|11183.6|11175.1|11171.7|50
1646271190000|2022-03-03 01:33:10|11177.7|11174.9|11177.7|11174.9|11179.1|11175.4|11176.3|11172.9|17
1646271200000|2022-03-03 01:33:20|11179.3|11175.3|11184.5|11180.5|11184.9|11181.8|11178.2|11175.3|29
1646271210000|2022-03-03 01:33:30|11184.3|11180.3|11192.7|11189.9|11192.7|11189.9|11183.2|11180|39
1646271220000|2022-03-03 01:33:40|11192.9|11190.1|11190.3|11186.3|11196.8|11193.4|11186.2|11183.3|158
1646271230000|2022-03-03 01:33:50|11189.4|11186.6|11191.2|11188.4|11192.8|11189.4|11186.4|11183.5|34
1646271240000|2022-03-03 01:34:00|11191.9|11189.1|11192.1|11189.3|11194.3|11191.4|11189.4|11186.3|32
1646271250000|2022-03-03 01:34:10|11192.7|11188.7|11192.1|11189.3|11192.9|11190.1|11191.4|11188.2|7
1646271260000|2022-03-03 01:34:20|11193|11189|11191.1|11188.3|11193.2|11190.4|11191.1|11188|23
1646271270000|2022-03-03 01:34:30|11191.4|11188.6|11188.6|11185.8|11191.4|11188.6|11186.6|11183.2|46
1646271280000|2022-03-03 01:34:40|11189.9|11185.9|11190.9|11186.9|11192.5|11189.6|11188.9|11185.9|14
1646271290000|2022-03-03 01:34:50|11190.6|11187.8|11193.2|11189.2|11194.2|11191.1|11190.6|11187.8|38
1646271300000|2022-03-03 01:35:00|11192.4|11189.6|11188.6|11185.8|11193.1|11190.3|11188.6|11185.8|10
1646271310000|2022-03-03 01:35:10|11188|11185.2|11185.8|11183|11189.3|11185.3|11184.1|11180.1|61
1646271320000|2022-03-03 01:35:20|11186.6|11183.8|11187|11184.2|11190.6|11187.8|11186.2|11183.1|28
1646271330000|2022-03-03 01:35:30|11186.8|11184|11186.1|11182.1|11188.1|11185.3|11184.6|11181.8|11
1646271340000|2022-03-03 01:35:40|11185.8|11183|11185.1|11181.1|11185.8|11183|11184.2|11181.1|7
1646271350000|2022-03-03 01:35:50|11184|11181.2|11189.2|11186.4|11189.2|11186.4|11182|11179.2|50
1646271360000|2022-03-03 01:36:00|11189.4|11186.6|11189.7|11186.9|11192|11189.2|11189|11186.2|34
1646271370000|2022-03-03 01:36:10|11189.4|11186.6|11191.5|11188.7|11192|11189.2|11187|11184.2|14
1646271380000|2022-03-03 01:36:20|11192.6|11189.8|11193.8|11191|11197|11194.2|11192.6|11189.8|91
1646271390000|2022-03-03 01:36:30|11194.3|11191.5|11194.8|11192|11194.8|11192|11193.2|11190.4|10
1646271400000|2022-03-03 01:36:40|11194.5|11191.7|11192|11189.2|11194.5|11191.7|11191.3|11188.5|21
1646271410000|2022-03-03 01:36:50|11191.8|11189|11187.9|11185.1|11192.1|11189.2|11187.6|11184.8|75
1646271420000|2022-03-03 01:37:00|11188.4|11185.6|11191.3|11188.5|11191.3|11188.5|11188.4|11185.6|12
1646271430000|2022-03-03 01:37:10|11191|11188.2|11189.2|11186.4|11192.8|11190|11188.4|11185.6|26
1646271440000|2022-03-03 01:37:20|11189|11186.2|11192.4|11189.6|11196.2|11193.4|11187.9|11185.1|54
1646271450000|2022-03-03 01:37:30|11191.9|11189.1|11192|11189.2|11193.3|11190.1|11191|11188.1|8
1646271460000|2022-03-03 01:37:40|11193|11190.2|11192|11189.2|11196|11193.2|11191.2|11187.5|38
1646271470000|2022-03-03 01:37:50|11191.7|11188.9|11188.2|11185.4|11192|11189.2|11187.7|11184.9|21
1646271480000|2022-03-03 01:38:00|11188.8|11186|11191|11188.2|11191|11188.2|11188.2|11185.4|11
1646271490000|2022-03-03 01:38:10|11190.7|11187.9|11188.9|11186.1|11191.5|11188.7|11185|11179.8|59
1646271500000|2022-03-03 01:38:20|11189.2|11186.4|11190.2|11187.4|11192.7|11189.9|11189.2|11186.1|13
1646271510000|2022-03-03 01:38:30|11190.3|11186.3|11190.3|11186.3|11191.5|11188.4|11189.4|11186.1|8
1646271520000|2022-03-03 01:38:40|11189.2|11186.4|11187.2|11184.4|11190.5|11187.4|11186.7|11183.9|10
1646271530000|2022-03-03 01:38:50|11186.9|11184.1|11188.7|11185.9|11192.1|11187.4|11186.7|11182.1|32
1646271540000|2022-03-03 01:39:00|11188.2|11185.4|11183.2|11180.4|11188.5|11185.4|11183.2|11180.4|23
1646271550000|2022-03-03 01:39:10|11182.9|11180.1|11182.1|11178.1|11183.2|11180.4|11180.9|11178.1|43
1646271560000|2022-03-03 01:39:20|11181.7|11178.9|11184.7|11181.9|11185.8|11183|11179.5|11176.7|96
1646271570000|2022-03-03 01:39:30|11184.2|11181.4|11185.9|11183.1|11188.7|11185.9|11184.2|11181.4|23
1646271580000|2022-03-03 01:39:40|11184.7|11181.9|11184.9|11182.1|11185.2|11182.4|11181.7|11178.9|14
1646271590000|2022-03-03 01:39:50|11184.2|11181.4|11184.2|11181.4|11185.9|11183.1|11182.9|11179.8|33
1646271600000|2022-03-03 01:40:00|11183.9|11181.1|11188.9|11186.1|11190.4|11187.6|11183.7|11180.9|28
1646271610000|2022-03-03 01:40:10|11189.5|11186.7|11187.4|11184.6|11189.9|11187.1|11186.9|11184.1|6
1646271620000|2022-03-03 01:40:20|11186.9|11184.1|11187.9|11185.1|11191.4|11188.6|11186.9|11183.3|31
1646271630000|2022-03-03 01:40:30|11188.8|11184.8|11189.7|11186.9|11190.4|11187.6|11186.4|11183.6|33
1646271640000|2022-03-03 01:40:40|11188.9|11186.1|11191|11187|11191.4|11188.6|11188.9|11186.1|17
1646271650000|2022-03-03 01:40:50|11190.1|11187.3|11189.9|11187.1|11191|11188.1|11189.1|11186.2|9
1646271660000|2022-03-03 01:41:00|11190.8|11186.8|11188.1|11185.3|11191.4|11188.6|11187.4|11184.6|23
1646271670000|2022-03-03 01:41:10|11188.4|11185.6|11189.4|11186.6|11189.4|11186.6|11187.7|11184.9|14
1646271680000|2022-03-03 01:41:20|11189.1|11186.3|11189.4|11186.6|11190.5|11187.7|11188.9|11185|9
1646271690000|2022-03-03 01:41:30|11188.9|11186.1|11188.6|11185.8|11191.8|11188.9|11184.4|11181.6|70
1646271700000|2022-03-03 01:41:40|11188.1|11185.3|11186.9|11184.1|11188.2|11185.4|11185.7|11182.9|8
1646271710000|2022-03-03 01:41:50|11186.4|11183.6|11187.7|11184.9|11187.7|11184.9|11185.9|11183.1|3
1646271720000|2022-03-03 01:42:00|11186.9|11184.1|11186.9|11184.1|11188.4|11185.6|11186.1|11183.3|15
1646271730000|2022-03-03 01:42:10|11186.3|11183.5|11182.1|11179.3|11186.3|11183.5|11182.1|11179.3|18
1646271740000|2022-03-03 01:42:20|11182.4|11178.4|11182.1|11179.3|11182.4|11179.3|11179.1|11176.3|36
1646271750000|2022-03-03 01:42:30|11181.1|11178.3|11182.7|11179.9|11183.4|11180.6|11180.9|11178|17
1646271760000|2022-03-03 01:42:40|11183|11180.2|11181.9|11179.1|11183|11180.2|11181.7|11178.9|4
1646271770000|2022-03-03 01:42:50|11182.8|11178.8|11186.9|11184.1|11186.9|11184.1|11181.9|11178.8|37
1646271780000|2022-03-03 01:43:00|11186.6|11183.8|11185.1|11182.3|11186.9|11184.1|11184.1|11181.3|21
1646271790000|2022-03-03 01:43:10|11185.6|11182.8|11184.3|11181.5|11186.6|11183.8|11183.1|11180.3|8
1646271800000|2022-03-03 01:43:20|11183.8|11181|11186.9|11184.1|11187.1|11184.3|11183.1|11180.3|28
1646271810000|2022-03-03 01:43:30|11187.1|11184.3|11187.9|11185.1|11189|11185.6|11185.1|11182|12
1646271820000|2022-03-03 01:43:40|11187.7|11184.9|11188|11184|11188|11185.1|11186.6|11183.8|15
1646271830000|2022-03-03 01:43:50|11187.9|11185.1|11189.1|11186.3|11190.1|11187.3|11187.1|11184|10
1646271840000|2022-03-03 01:44:00|11188.6|11185.8|11183.6|11180.8|11189.1|11186.3|11183.1|11180.3|14
1646271850000|2022-03-03 01:44:10|11184.8|11182|11186.1|11183.3|11187.9|11185.1|11184.8|11182|25
1646271860000|2022-03-03 01:44:20|11185.1|11182.3|11183.1|11180.3|11185.7|11182.9|11182.1|11179.2|10
1646271870000|2022-03-03 01:44:30|11182.1|11179.3|11182.8|11180|11183.4|11180.6|11182.1|11179.3|8
1646271880000|2022-03-03 01:44:40|11182.1|11179.3|11183.4|11180.6|11183.6|11180.8|11182.1|11179.3|7
1646271890000|2022-03-03 01:44:50|11183.3|11180.5|11184.1|11181.3|11184.1|11181.3|11182.1|11179.2|13
1646271900000|2022-03-03 01:45:00|11184.4|11181.6|11183.6|11180.8|11184.4|11181.6|11183.1|11180.3|3
1646271910000|2022-03-03 01:45:10|11183.3|11180.5|11186.4|11183.6|11186.4|11183.6|11182.9|11180.1|13
1646271920000|2022-03-03 01:45:20|11186.1|11183.3|11174.1|11171.3|11186.1|11183.3|11174.1|11171.3|46
1646271930000|2022-03-03 01:45:30|11173.9|11171.1|11176.7|11173.9|11177.6|11174.1|11173.5|11170.7|23
1646271940000|2022-03-03 01:45:40|11177|11174.2|11176.6|11173.8|11178.4|11175.6|11176.1|11173.2|12
1646271950000|2022-03-03 01:45:50|11176.9|11174.1|11176.9|11174.1|11177.6|11174.8|11176.6|11173.8|12
1646271960000|2022-03-03 01:46:00|11176.3|11173.5|11180.7|11177.9|11181.4|11178.6|11176.1|11173.3|18
1646271970000|2022-03-03 01:46:10|11180.9|11178.1|11179.7|11176.9|11182|11178.9|11177.7|11174.9|15
1646271980000|2022-03-03 01:46:20|11179.5|11176.7|11183.5|11180.7|11183.5|11180.7|11177.7|11174.9|33
1646271990000|2022-03-03 01:46:30|11184.3|11181.5|11190.8|11188|11191.4|11188.3|11184.3|11181.5|41
1646272000000|2022-03-03 01:46:40|11190.6|11187.8|11192.6|11189.8|11193.8|11191|11190.6|11187.8|66
1646272010000|2022-03-03 01:46:50|11193.6|11190.8|11189.4|11186.6|11193.7|11190.8|11189.4|11186.6|26
1646272020000|2022-03-03 01:47:00|11189.6|11186.8|11191.4|11188.6|11194.1|11191.3|11189.4|11186.6|19
1646272030000|2022-03-03 01:47:10|11191.2|11188.4|11194.1|11191.3|11194.8|11192|11190.6|11187.8|59
1646272040000|2022-03-03 01:47:20|11193.7|11190.9|11195.6|11192.8|11195.6|11192.8|11192.6|11189.8|34
1646272050000|2022-03-03 01:47:30|11194.8|11192|11194.9|11192.1|11195.9|11193.1|11194.1|11191.3|54
1646272060000|2022-03-03 01:47:40|11194.6|11191.8|11204.4|11201.6|11212.5|11209.7|11194.6|11191.8|376
1646272070000|2022-03-03 01:47:50|11203.6|11200.8|11205.2|11202.4|11208.9|11206.1|11201.1|11197.7|81
1646272080000|2022-03-03 01:48:00|11205.4|11202.6|11193.8|11191|11206.1|11203.3|11192.8|11189.7|102
1646272090000|2022-03-03 01:48:10|11194.1|11190.1|11192.8|11190|11196.8|11190.8|11187.8|11185|81
1646272100000|2022-03-03 01:48:20|11193|11190.2|11199.6|11196.8|11199.6|11196.8|11193|11190.2|20
1646272110000|2022-03-03 01:48:30|11199.3|11196.5|11199.8|11197|11202.1|11199|11198.3|11195.5|9
1646272120000|2022-03-03 01:48:40|11201.2|11198.4|11200.3|11197.5|11202.7|11199.8|11199.8|11197|18
1646272130000|2022-03-03 01:48:50|11200.8|11198|11197|11194.2|11200.8|11198|11192.8|11189.7|37
1646272140000|2022-03-03 01:49:00|11196.2|11193.4|11195.8|11193|11196.9|11193.5|11193.8|11190.9|13
1646272150000|2022-03-03 01:49:10|11194.8|11192|11195.8|11193|11197.8|11195|11194.8|11191.9|7
1646272160000|2022-03-03 01:49:20|11195.5|11192.7|11197.2|11194.4|11198.1|11195|11194.8|11192|24
1646272170000|2022-03-03 01:49:30|11196.8|11194|11200.8|11198|11201.3|11198.5|11194.8|11191.6|24
1646272180000|2022-03-03 01:49:40|11200.5|11197.7|11200.3|11197.5|11202.6|11199|11200|11197.2|8
1646272190000|2022-03-03 01:49:50|11200|11197.2|11199.8|11197|11200.8|11198|11198.8|11196|8
1646272200000|2022-03-03 01:50:00|||||||||2
1646272210000|2022-03-03 01:50:10|11201.3|11198.5|11204.8|11202|11204.8|11202|11201.3|11197.9|17
1646272220000|2022-03-03 01:50:20|11203.8|11201|11203.3|11200.5|11206|11203.2|11201.3|11194.9|26
1646272230000|2022-03-03 01:50:30|11204.1|11201.3|11207.3|11204.5|11207.4|11204.5|11204.1|11200.4|33
1646272240000|2022-03-03 01:50:40|11208.2|11204.2|11207|11204.2|11209.2|11206.4|11206.2|11203.1|72
1646272250000|2022-03-03 01:50:50|11206.7|11203.9|11208.5|11205.7|11208.5|11205.7|11206.2|11203.4|33
1646272260000|2022-03-03 01:51:00|11207.6|11203.6|11205.7|11202.9|11207.8|11203.9|11203.2|11200.4|30
1646272270000|2022-03-03 01:51:10|11206.3|11203.5|11224.2|11221.4|11228.7|11224.7|11206.3|11203.5|564
1646272280000|2022-03-03 01:51:20|11224.7|11221.9|11235.4|11232.6|11236.7|11232.7|11221.6|11217.2|202
1646272290000|2022-03-03 01:51:30|11236.7|11232.7|11245.9|11241.9|11251.7|11245.9|11228.5|11224|752
1646272300000|2022-03-03 01:51:40|11244.8|11242|11235.3|11231.3|11246.7|11243.2|11226.8|11223.1|176
1646272310000|2022-03-03 01:51:50|11235.9|11231.9|11234.2|11231.4|11236.7|11233.6|11230|11226.3|56
1646272320000|2022-03-03 01:52:00|11233.4|11230.6|11236.2|11233.4|11238.3|11234.9|11230.2|11226|62
1646272330000|2022-03-03 01:52:10|11236.1|11232.1|11233.1|11229.1|11241.8|11239|11233.1|11226.4|91
1646272340000|2022-03-03 01:52:20|11233|11230.2|11233.8|11231|11238.1|11235|11232|11228.9|25
1646272350000|2022-03-03 01:52:30|11234.4|11231.6|11233|11230.2|11235.2|11232.4|11230|11226.9|79
1646272360000|2022-03-03 01:52:40|11232.9|11230.1|11246.6|11243.8|11248.3|11244.3|11231.4|11228.6|169
1646272370000|2022-03-03 01:52:50|11246.3|11243.5|11242|11239.2|11246.7|11243.6|11239.1|11236.3|54
1646272380000|2022-03-03 01:53:00|11243.5|11239.5|11240.7|11236.7|11243.5|11240.4|11238.8|11235.9|40
1646272390000|2022-03-03 01:53:10|11240.1|11236.1|11243|11240.2|11244.1|11241.2|11237|11234.1|40
1646272400000|2022-03-03 01:53:20|11242.3|11238.3|11242.1|11238.1|11242.3|11239.2|11240|11236.9|16
1646272410000|2022-03-03 01:53:30|11240.7|11237.9|11239.2|11236.4|11242.3|11239.2|11236.2|11233.3|35
1646272420000|2022-03-03 01:53:40|11239.8|11235.8|11237.9|11235.1|11241.2|11238.4|11235.9|11233.1|51
1646272430000|2022-03-03 01:53:50|11238.8|11234.8|11241.4|11238.6|11242.6|11239.8|11238.3|11234.8|49
1646272440000|2022-03-03 01:54:00|11241.1|11238.3|11242.7|11239.9|11244|11240.4|11240.9|11237.8|16
1646272450000|2022-03-03 01:54:10|11243|11240.2|11242.9|11240.1|11250.2|11247.4|11241.9|11239.1|60
1646272460000|2022-03-03 01:54:20|11243.7|11240.9|11246.9|11244.1|11249.9|11247.1|11243.7|11240.9|34
1646272470000|2022-03-03 01:54:30|11246.3|11243.5|11246.6|11243.8|11248.2|11245.1|11245.9|11242.8|30
1646272480000|2022-03-03 01:54:40|11244.9|11242.1|11245.4|11242.6|11247|11244.1|11243.9|11241.1|27
1646272490000|2022-03-03 01:54:50|11245.7|11242.9|11241.6|11238.8|11245.7|11242.9|11240.9|11238|64
1646272500000|2022-03-03 01:55:00|11243.7|11240.9|11247|11243|11248|11244.1|11243.7|11240.9|35
1646272510000|2022-03-03 01:55:10|11246.9|11244.1|11246.9|11244.1|11250.2|11247.4|11245.1|11241.2|49
1646272520000|2022-03-03 01:55:20|11245.9|11243.1|11248.9|11246.1|11252|11249.1|11245.9|11243|46
1646272530000|2022-03-03 01:55:30|11248.2|11244.2|11251.5|11248.7|11252.4|11249.6|11247.1|11244.2|30
1646272540000|2022-03-03 01:55:40|11250.7|11247.9|11260.1|11257.3|11262.4|11259.3|11250.3|11247.5|94
1646272550000|2022-03-03 01:55:50|11260.4|11256.4|11256.5|11253.7|11260.6|11257.8|11252.9|11250.1|69
1646272560000|2022-03-03 01:56:00|11257.4|11254.6|11254.8|11252|11259.8|11257|11253.3|11250.5|68
1646272570000|2022-03-03 01:56:10|11255.1|11252.3|11259.6|11256.8|11259.8|11257|11255.1|11252.3|72
1646272580000|2022-03-03 01:56:20|11260.1|11257.3|11269.3|11265.3|11269.3|11266.4|11259.6|11256.8|180
1646272590000|2022-03-03 01:56:30|11268.4|11265.6|11270.6|11267.8|11272.1|11269.3|11268.1|11264.5|63
1646272600000|2022-03-03 01:56:40|11268.6|11265.8|11273.4|11270.6|11273.4|11270.6|11266.2|11263.4|97
1646272610000|2022-03-03 01:56:50|11273.6|11270.8|11270|11267.2|11275.8|11273|11269|11266.2|55
1646272620000|2022-03-03 01:57:00|11269.4|11266.6|11268.5|11264.5|11269.5|11266.7|11265.6|11262.8|50
1646272630000|2022-03-03 01:57:10|11268.2|11265.4|11281.2|11278.4|11282.8|11279.9|11268.2|11265.4|92
1646272640000|2022-03-03 01:57:20|11280.7|11277.9|11281.9|11279.1|11282|11279.2|11272.7|11269.9|115
1646272650000|2022-03-03 01:57:30|11281.4|11278.6|11281.1|11278.3|11284.5|11281.7|11281.1|11278.3|95
1646272660000|2022-03-03 01:57:40|11280.9|11278.1|11282|11279.2|11282|11279.2|11277.5|11274.4|100
1646272670000|2022-03-03 01:57:50|11283|11280.2|11278.7|11275.9|11290.5|11287.7|11276.7|11272.2|262
1646272680000|2022-03-03 01:58:00|11279|11275|11282.7|11279.9|11283|11279.9|11277.6|11274.8|107
1646272690000|2022-03-03 01:58:10|11283.2|11280.4|11280.9|11278.1|11285.2|11281.3|11280.7|11277.9|52
1646272700000|2022-03-03 01:58:20|11281.5|11278.7|11285.9|11283.1|11288.4|11285.6|11281.5|11278.7|85
1646272710000|2022-03-03 01:58:30|11285.6|11282.8|11284.9|11282.1|11290.7|11287.5|11281.1|11277.4|153
1646272720000|2022-03-03 01:58:40|11285.1|11282.3|11291.2|11287.2|11291.2|11288.1|11285.1|11282.3|107
1646272730000|2022-03-03 01:58:50|11290.7|11287.9|11289.3|11286.5|11291.4|11288.6|11289.3|11286.5|55
1646272740000|2022-03-03 01:59:00|11288.7|11285.9|11283.8|11279.8|11289.5|11286.7|11283.3|11279.8|62
1646272750000|2022-03-03 01:59:10|11282.7|11279.9|11279.4|11276.6|11283.2|11280.4|11279.1|11275.6|123
1646272760000|2022-03-03 01:59:20|11279.9|11277.1|11286.3|11283.5|11286.5|11283.7|11279.9|11277.1|61
1646272770000|2022-03-03 01:59:30|11286.7|11283.9|11290.9|11288.1|11291.8|11288.9|11286.7|11283.9|46
1646272780000|2022-03-03 01:59:40|11290.1|11287.3|11290.7|11287.9|11291.2|11288.4|11289.1|11286|45
1646272790000|2022-03-03 01:59:50|11290.5|11287.7|11287.1|11284.3|11290.8|11287.7|11285.4|11282.5|53
1646272800000|2022-03-03 02:00:00|11286.9|11284.1|11284.2|11280.2|11287.9|11285.1|11283.3|11279.9|59
1646272810000|2022-03-03 02:00:10|11284.4|11280.4|11280.9|11278.1|11284.4|11281.3|11277.3|11274.2|70
1646272820000|2022-03-03 02:00:20|11281.8|11277.8|11280.4|11277.6|11282|11278.1|11280.4|11277.6|16
1646272830000|2022-03-03 02:00:30|11280.7|11277.9|11280.9|11278.1|11282.4|11279.6|11280.6|11277.8|20
1646272840000|2022-03-03 02:00:40|11280.4|11277.6|11282.4|11279.6|11282.4|11279.6|11280.1|11277.3|14
1646272850000|2022-03-03 02:00:50|11282.1|11279.3|11302.2|11299.4|11311.2|11304.2|11281.4|11278.6|398
1646272860000|2022-03-03 02:01:00|11301.8|11299|11290.7|11286.7|11308|11305.2|11289.1|11285.4|192
1646272870000|2022-03-03 02:01:10|11291.4|11287.4|11297.9|11293.9|11300.7|11297|11287.4|11283.4|68
1646272880000|2022-03-03 02:01:20|11297.6|11293.6|11301.3|11298.5|11301.5|11298.7|11292.3|11289.1|65
1646272890000|2022-03-03 02:01:30|11301.5|11298.7|11296.3|11293.5|11306.6|11303.5|11294.3|11291.5|65
1646272900000|2022-03-03 02:01:40|11296.6|11293.8|11293.1|11290.3|11296.6|11293.8|11291.3|11288.5|47
1646272910000|2022-03-03 02:01:50|11293.2|11289.2|11294.7|11291.9|11298.7|11295.9|11293.2|11289.2|42
1646272920000|2022-03-03 02:02:00|11294.9|11292.1|11299.5|11296.7|11300.8|11297.1|11294.7|11291.6|29
1646272930000|2022-03-03 02:02:10|11298.5|11295.7|11294.8|11290.8|11298.5|11295.7|11293.5|11290.1|52
1646272940000|2022-03-03 02:02:20|11293.7|11290.9|11293.1|11290.3|11295|11291.9|11293.1|11290.3|14
1646272950000|2022-03-03 02:02:30|11293.6|11289.6|11293.7|11290.9|11295.9|11293.1|11292.9|11289.6|21
1646272960000|2022-03-03 02:02:40|11292.7|11289.9|11288.2|11284.2|11294|11290.9|11281.7|11277.9|186
1646272970000|2022-03-03 02:02:50|11289.1|11286.3|11288.1|11285.3|11290.2|11286.3|11286.3|11283.5|14
1646272980000|2022-03-03 02:03:00|11287.1|11284.3|11283.6|11280.8|11288.9|11284.8|11282|11278.9|32
1646272990000|2022-03-03 02:03:10|11284.1|11281.3|11279.8|11275.8|11285|11281.3|11277.8|11274.3|62
1646273000000|2022-03-03 02:03:20|11279.5|11276.7|11268.9|11266.1|11279.7|11276.9|11268.7|11265.8|100
1646273010000|2022-03-03 02:03:30|11268.6|11265.8|11277|11273|11278.7|11273|11267.9|11262.9|51
1646273020000|2022-03-03 02:03:40|11276.8|11272.8|11271.8|11267.8|11276.8|11273.1|11271.5|11267.8|24
1646273030000|2022-03-03 02:03:50|11270.6|11266.6|11263.6|11259.6|11271.3|11266.6|11261.3|11257.6|87
1646273040000|2022-03-03 02:04:00|11262.7|11259.9|11256.1|11252.1|11268.3|11261.9|11254.6|11248.9|62
1646273050000|2022-03-03 02:04:10|11255.3|11252.5|11261.1|11257.1|11264.6|11257.2|11254.3|11251.5|40
1646273060000|2022-03-03 02:04:20|11261.4|11258.6|11267.7|11263.7|11270.9|11265.1|11261.1|11257.1|72
1646273070000|2022-03-03 02:04:30|11270.4|11260.4|11261.8|11259|11272.9|11265.9|11261.3|11258.1|69
1646273080000|2022-03-03 02:04:40|11261.3|11258.5|11259.5|11256.7|11262.1|11258.5|11253.3|11249.6|48
1646273090000|2022-03-03 02:04:50|11260.3|11257.5|11262.3|11259.5|11263.1|11259.7|11260.3|11256.4|23
1646273100000|2022-03-03 02:05:00|11262|11259.2|11265.4|11261.4|11265.6|11262.5|11259.4|11255.4|31
1646273110000|2022-03-03 02:05:10|11265.9|11261.9|11265.3|11262.5|11265.9|11263|11264.8|11261.4|14
1646273120000|2022-03-03 02:05:20|11265.2|11262.4|11261.2|11258.4|11266.8|11263.2|11261|11256.4|31
1646273130000|2022-03-03 02:05:30|11262.6|11258.6|11269.3|11265.3|11270.3|11266.4|11261.7|11258.3|30
1646273140000|2022-03-03 02:05:40|11268.5|11265.7|11270.6|11260.6|11272.4|11266.3|11267.6|11260.6|25
1646273150000|2022-03-03 02:05:50|11267.3|11263.3|11264.6|11260.6|11268.3|11263.3|11263.5|11257.8|14
1646273160000|2022-03-03 02:06:00|11264.7|11261.9|11264.6|11260.6|11268.1|11262.4|11264.6|11258.1|9
1646273170000|2022-03-03 02:06:10|11263.7|11260.9|11265.8|11261.8|11269.8|11263.8|11263.7|11259.3|10
1646273180000|2022-03-03 02:06:20|11268.5|11258.5|11264.2|11261.4|11268.5|11261.6|11264.2|11258.1|11
1646273190000|2022-03-03 02:06:30|11268.8|11258.8|11271.2|11268.4|11274.1|11269.4|11268.2|11258.8|31
1646273200000|2022-03-03 02:06:40|11270.9|11268.1|11272.3|11268.3|11274.3|11270.3|11270.9|11268.1|19
1646273210000|2022-03-03 02:06:50|11275.6|11265.6|11276.8|11274|11283.6|11276.5|11274.1|11265.6|89
1646273220000|2022-03-03 02:07:00|11281|11271|11283.9|11279.9|11286.4|11279.9|11274.5|11269.7|70
1646273230000|2022-03-03 02:07:10|11282.8|11280|11284.9|11280.9|11284.9|11282|11282.3|11278.6|29
1646273240000|2022-03-03 02:07:20|11284|11281.2|11286|11276|11286|11281.5|11281.5|11276|20
1646273250000|2022-03-03 02:07:30|11282.7|11278.7|11282.8|11280|11284.9|11281|11280.9|11276.9|16
1646273260000|2022-03-03 02:07:40|11281.8|11279|11276.1|11272.1|11281.8|11279|11275.9|11271.9|51
1646273270000|2022-03-03 02:07:50|11280.2|11270.2|11277.6|11267.6|11280.2|11273.7|11273|11267.6|17
1646273280000|2022-03-03 02:08:00|11274.1|11270.1|11275.1|11271.1|11275.1|11271.4|11274|11270.1|16
1646273290000|2022-03-03 02:08:10|11274.2|11271.4|11267.5|11263.5|11274.2|11271.4|11265.8|11260.6|39
1646273300000|2022-03-03 02:08:20|11266.6|11263.8|11266.8|11264|11269.1|11265.5|11266|11262.5|29
1646273310000|2022-03-03 02:08:30|11265.8|11263|11262.2|11252.2|11266.3|11263.5|11257.1|11252.2|84
1646273320000|2022-03-03 02:08:40|11257|11254.2|11257.6|11254.8|11262|11256.6|11256.6|11252|31
1646273330000|2022-03-03 02:08:50|11258.4|11255.6|11257.1|11254.3|11258.7|11255.8|11256.4|11252.7|7
1646273340000|2022-03-03 02:09:00|11257.6|11254.8|11256.4|11253.6|11260.6|11254.8|11256.4|11250.2|11
1646273350000|2022-03-03 02:09:10|11256.7|11252.7|11243.5|11240.7|11257.1|11254.3|11243.5|11240.7|105
1646273360000|2022-03-03 02:09:20|11243.8|11241|11233.7|11230.9|11244|11241.2|11230.7|11227|174
1646273370000|2022-03-03 02:09:30|11234.7|11231.9|11237|11234.2|11237|11234.2|11233.7|11230.3|63
1646273380000|2022-03-03 02:09:40|11237.5|11234.7|11241.6|11238.8|11246.2|11240.4|11235.9|11231.7|57
1646273390000|2022-03-03 02:09:50|11241.5|11238.7|11241.3|11237.3|11244.8|11240.2|11240.2|11234.4|47
1646273400000|2022-03-03 02:10:00|11240.2|11237.4|11221.7|11217.7|11240.3|11237.4|11211.4|11204.2|204
1646273410000|2022-03-03 02:10:10|11221.5|11217.5|11227.9|11223.9|11227.9|11224|11214.2|11210.1|87
1646273420000|2022-03-03 02:10:20|11227.4|11224.6|11224.5|11220.5|11231.4|11225.3|11221.6|11218.1|65
1646273430000|2022-03-03 02:10:30|11223.9|11219.9|11225.9|11221.9|11227.6|11223|11222.8|11217.4|24
1646273440000|2022-03-03 02:10:40|11226.7|11222.7|11224.8|11222|11235.2|11227.8|11224.8|11219.4|54
1646273450000|2022-03-03 02:10:50|11229.2|11219.2|11221.8|11219|11230.5|11226.5|11220.3|11217.5|65
1646273460000|2022-03-03 02:11:00|11222.7|11218.7|11215.7|11211.7|11222.9|11219.2|11214.8|11209.4|57
1646273470000|2022-03-03 02:11:10|11215.9|11211.9|11209.4|11206.6|11218.2|11211.9|11209.4|11204|63
1646273480000|2022-03-03 02:11:20|11209.1|11206.3|11202.6|11199.8|11212|11206.3|11202.1|11196.7|87
1646273490000|2022-03-03 02:11:30|11205.2|11201.2|11211.2|11207.2|11215.7|11209.2|11203.1|11196.7|44
1646273500000|2022-03-03 02:11:40|11212.1|11209.3|11213.2|11209.2|11216.5|11210.6|11212.1|11205.2|15
1646273510000|2022-03-03 02:11:50|11213.8|11209.8|11199.2|11196.4|11221.7|11216.3|11199.2|11195.8|100
1646273520000|2022-03-03 02:12:00|11199.8|11195.8|11209.3|11206.5|11214.4|11206.7|11199.8|11195.8|104
1646273530000|2022-03-03 02:12:10|11210.6|11206.6|11210.5|11200.5|11218.2|11213.3|11207|11200.3|76
1646273540000|2022-03-03 02:12:20|11208|11204|11198.3|11188.3|11210.5|11204|11192.1|11186.3|78
1646273550000|2022-03-03 02:12:30|11198.5|11188.5|11202.8|11192.8|11206.9|11199.6|11195.8|11188.3|40
1646273560000|2022-03-03 02:12:40|11199.8|11195.8|11195|11191|11203.1|11195.8|11193.9|11187.5|37
1646273570000|2022-03-03 02:12:50|11193.9|11191.1|11193.2|11189.2|11199.7|11193.3|11190.1|11182|76
1646273580000|2022-03-03 02:13:00|11195.9|11185.9|11196.1|11186.1|11196.1|11190.4|11189.5|11183.9|37
1646273590000|2022-03-03 02:13:10|11191.9|11189.1|11210.9|11200.9|11217.6|11212.7|11191.9|11186.1|95
1646273600000|2022-03-03 02:13:20|11210.6|11200.6|11207.7|11204.9|11214.6|11208.2|11207.5|11200.6|38
1646273610000|2022-03-03 02:13:30|11208.6|11204.6|11216.2|11212.2|11216.5|11213.1|11207.7|11204.2|102
1646273620000|2022-03-03 02:13:40|11215.1|11212.3|11203.6|11199.6|11216.2|11212.3|11201.6|11194.9|51
1646273630000|2022-03-03 02:13:50|11206.9|11196.9|11199.9|11189.9|11209.9|11203.5|11195.9|11189.1|62
1646273640000|2022-03-03 02:14:00|11201.4|11191.4|11199.1|11189.1|11205.4|11199.7|11194.5|11189.1|24
1646273650000|2022-03-03 02:14:10|11199.4|11189.4|11185.1|11175.1|11199.4|11193|11175.4|11169.2|172
1646273660000|2022-03-03 02:14:20|11181.9|11177.9|11177.6|11173.6|11188.9|11179.4|11175.6|11168.9|112
1646273670000|2022-03-03 02:14:30|11177.5|11174.7|11180.2|11170.2|11181.5|11175|11175.3|11169.7|55
1646273680000|2022-03-03 02:14:40|11175.7|11172.9|11175.5|11172.7|11179.5|11173.3|11174.5|11168.6|15
1646273690000|2022-03-03 02:14:50|11176.4|11172.4|11180.9|11170.9|11181.1|11174.9|11175.7|11169.9|29
1646273700000|2022-03-03 02:15:00|11177.6|11173.6|11173.2|11170.4|11180.9|11175.7|11163.8|11156.5|132
1646273710000|2022-03-03 02:15:10|11173.3|11169.3|11181|11178.2|11186.6|11181.4|11173.3|11167.8|63
1646273720000|2022-03-03 02:15:20|11180.7|11176.7|11175.1|11171.1|11180.7|11177.2|11174|11169.3|48
1646273730000|2022-03-03 02:15:30|11174.1|11170.1|11175|11172.2|11177.6|11174.2|11174.1|11167.3|24
1646273740000|2022-03-03 02:15:40|11175.2|11172.4|11177.5|11174.7|11177.7|11174.9|11174|11170.1|24
1646273750000|2022-03-03 02:15:50|11177.7|11174.9|11146.8|11136.8|11178|11175.2|11141.7|11133.8|277
1646273760000|2022-03-03 02:16:00|11142.3|11139.5|11128.2|11124.2|11147|11141.3|11128.2|11121.2|181
1646273770000|2022-03-03 02:16:10|11131.7|11121.7|11131.2|11128.4|11137.8|11131.8|11128.8|11121.7|101
1646273780000|2022-03-03 02:16:20|11132|11128|11114.1|11104.1|11136.3|11129.9|11095.4|11091.4|384
1646273790000|2022-03-03 02:16:30|11113.9|11103.9|11118|11114|11122.2|11114|11109.8|11102.6|106
1646273800000|2022-03-03 02:16:40|11122.3|11112.3|11128.8|11118.8|11132.6|11126.8|11119.6|11112.3|79
1646273810000|2022-03-03 02:16:50|11128.3|11118.3|11125.8|11115.8|11130|11124.4|11109.4|11104.2|130
1646273820000|2022-03-03 02:17:00|11123|11119|11128.8|11118.8|11129.1|11120.3|11119.2|11111.2|71
1646273830000|2022-03-03 02:17:10|11128.3|11118.3|11134.4|11130.4|11143.7|11137.3|11125.8|11118.3|108
1646273840000|2022-03-03 02:17:20|11133.5|11130.7|11131.7|11121.7|11137.1|11130.7|11128.6|11121.7|33
1646273850000|2022-03-03 02:17:30|11131.2|11121.2|11125.1|11122.3|11131.5|11124.6|11122.3|11115.1|37
1646273860000|2022-03-03 02:17:40|11126|11122|11132|11129.2|11132|11129.2|11124.6|11120.6|43
1646273870000|2022-03-03 02:17:50|11136.6|11132.6|11141.7|11138.9|11148.1|11143.9|11136.6|11132.6|91
1646273880000|2022-03-03 02:18:00|11142.8|11138.8|11144.5|11141.7|11146|11141.7|11139.7|11134.3|63
1646273890000|2022-03-03 02:18:10|11144.7|11141.9|11135.9|11133.1|11144.7|11141.9|11135.9|11132.6|56
1646273900000|2022-03-03 02:18:20|11133.4|11130.6|11121.5|11117.5|11133.9|11131.1|11119.3|11114.2|64
1646273910000|2022-03-03 02:18:30|11121.4|11117.4|11123.8|11121|11127.2|11121.5|11120.3|11114.2|26
1646273920000|2022-03-03 02:18:40|11124.3|11121.5|11133.6|11130.8|11134.1|11131.3|11124.3|11121.4|73
1646273930000|2022-03-03 02:18:50|11133.7|11129.7|11136|11132|11138.6|11134.6|11130.9|11127.8|43
1646273940000|2022-03-03 02:19:00|11135.1|11132.3|11126.3|11123.5|11135.1|11132.3|11126.1|11123.2|19
1646273950000|2022-03-03 02:19:10|11126.1|11123.3|11133.5|11123.5|11133.5|11127.3|11125.1|11122.2|14
1646273960000|2022-03-03 02:19:20|11130|11126|11134.6|11131.8|11134.6|11131.8|11127.9|11125.1|17
1646273970000|2022-03-03 02:19:30|11134.4|11131.6|11135.3|11132.5|11136.4|11133.5|11133.1|11129.8|14
1646273980000|2022-03-03 02:19:40|11135.6|11132.8|11130.7|11126.7|11137.7|11134.8|11128.6|11125.8|54
1646273990000|2022-03-03 02:19:50|11130|11127.2|11127.1|11123.1|11131.1|11127.2|11126|11120.6|59
1646274000000|2022-03-03 02:20:00|11126|11123.2|11130.7|11126.7|11133.6|11129.8|11126|11123.2|32
1646274010000|2022-03-03 02:20:10|11129.8|11127|11128.8|11126|11130.7|11127.6|11128.8|11126|9
1646274020000|2022-03-03 02:20:20|11129.4|11126.6|11125.9|11121.9|11129.8|11127|11124.3|11121.5|46
1646274030000|2022-03-03 02:20:30|11124.7|11123|11133.8|11131|11134.9|11131|11124.7|11119.4|40
1646274040000|2022-03-03 02:20:40|11134|11131.2|11139.1|11135.1|11141.1|11135.9|11133.8|11128.4|30
1646274050000|2022-03-03 02:20:50|11138.5|11134.5|11147.1|11143.1|11149.6|11143.9|11137.6|11134.5|121
1646274060000|2022-03-03 02:21:00|11146.8|11144|11152.1|11142.1|11152.1|11146.6|11145.6|11140.4|57
1646274070000|2022-03-03 02:21:10|11148.8|11144.8|11151.2|11147.2|11157.7|11152.9|11147.8|11143.8|56
1646274080000|2022-03-03 02:21:20|11154.7|11144.7|11150.9|11148.1|11154.7|11151.1|11150.9|11144.7|8
1646274090000|2022-03-03 02:21:30|11151.1|11148.3|11151.8|11147.8|11153.6|11149.6|11151.1|11147.8|23
1646274100000|2022-03-03 02:21:40|11151.7|11148.9|11145.2|11141.2|11151.9|11149.1|11142.9|11139.2|49
1646274110000|2022-03-03 02:21:50|11144.9|11142.1|11149.4|11145.4|11149.4|11146.1|11144.9|11141.2|18
1646274120000|2022-03-03 02:22:00|11150|11146|11156.1|11153.3|11156.3|11153.5|11150|11145.5|14
1646274130000|2022-03-03 02:22:10|11156.3|11153.5|11155.2|11151.2|11157.2|11153.8|11154.1|11151.2|23
1646274140000|2022-03-03 02:22:20|11153.5|11150.7|11137.5|11134.7|11153.5|11150.7|11137.5|11132.9|91
1646274150000|2022-03-03 02:22:30|11136.7|11133.9|11132.6|11129.8|11137.5|11134.7|11131.7|11126.8|73
1646274160000|2022-03-03 02:22:40|11132.9|11130.1|11131.8|11129|11134.3|11131.2|11131|11127.9|54
1646274170000|2022-03-03 02:22:50|11132.7|11129.9|11134.4|11131.6|11135.6|11132.8|11131.3|11128.5|38
1646274180000|2022-03-03 02:23:00|11134.2|11131.4|11138.5|11134.5|11138.5|11134.8|11134.2|11130.5|32
1646274190000|2022-03-03 02:23:10|11138.7|11134.7|11138.1|11135.3|11139.2|11136.4|11137.1|11133.7|9
1646274200000|2022-03-03 02:23:20|11137.8|11135|11141.7|11137.7|11144.2|11138.9|11137.4|11134.2|10
1646274210000|2022-03-03 02:23:30|11141.9|11137.9|11140.8|11138|11141.9|11138|11139.8|11136.9|9
1646274220000|2022-03-03 02:23:40|11140.5|11137.7|11142.1|11139.3|11146|11139.3|11133.2|11130.1|53
1646274230000|2022-03-03 02:23:50|11143.2|11140.4|11138.9|11136.1|11145.8|11141.3|11138.6|11132.2|27
1646274240000|2022-03-03 02:24:00|11138.7|11135.9|11138.7|11135.9|11138.7|11135.9|11136.2|11133.1|14
1646274250000|2022-03-03 02:24:10|11139|11136.2|11142.9|11138.9|11145.6|11138.9|11138.7|11133.4|22
1646274260000|2022-03-03 02:24:20|11143.1|11139.1|11142.5|11138.5|11145.6|11140.6|11141.9|11135.4|12
1646274270000|2022-03-03 02:24:30|11142.8|11140|11145.3|11141.3|11145.3|11141.6|11142.8|11140|5
1646274280000|2022-03-03 02:24:40|11145.2|11142.4|11148.4|11145.6|11154.8|11150.1|11145.2|11142.4|39
1646274290000|2022-03-03 02:24:50|11147.1|11144.3|11148.7|11144.7|11152.2|11146.1|11146.8|11141.8|13
1646274300000|2022-03-03 02:25:00|11147.6|11145.9|11151.4|11148.6|11151.8|11149|11147.6|11144.8|41
1646274310000|2022-03-03 02:25:10|11151.7|11148.9|11151|11148.2|11152.1|11149.3|11151|11148.1|14
1646274320000|2022-03-03 02:25:20|11150.3|11147.5|11152.8|11148.8|11152.8|11149.2|11150|11147.1|32
1646274330000|2022-03-03 02:25:30|11151.7|11148.9|11150.9|11148.1|11153.2|11149.3|11150.9|11148|14
1646274340000|2022-03-03 02:25:40|11151.1|11148.3|11153.1|11150.3|11153.1|11150.3|11150.9|11148.1|7
1646274350000|2022-03-03 02:25:50|11153.6|11150.8|11153.6|11150.8|11153.6|11150.8|11153.6|11150.8|7
1646274360000|2022-03-03 02:26:00|11155.1|11152.3|11161.2|11158.4|11165.9|11162.9|11154.4|11151.6|118
1646274370000|2022-03-03 02:26:10|11161.5|11158.7|11166.3|11162.3|11168.8|11164|11161.2|11158.3|57
1646274380000|2022-03-03 02:26:20|11167.1|11163.1|11167|11164.2|11169.6|11164.3|11164.2|11159.1|46
1646274390000|2022-03-03 02:26:30|11167.3|11164.5|11167.5|11164.7|11169.6|11166.5|11165.2|11162.4|49
1646274400000|2022-03-03 02:26:40|11168.3|11164.3|11168.4|11165.6|11171.1|11167.2|11167.2|11164.3|45
1646274410000|2022-03-03 02:26:50|11168.2|11165.4|11168.4|11165.6|11169.8|11166.1|11167.8|11164.5|14
1646274420000|2022-03-03 02:27:00|11169.5|11165.5|11171.4|11168.6|11175.4|11169.4|11168.7|11165.4|39
1646274430000|2022-03-03 02:27:10|11170.4|11167.6|11164.2|11161.4|11170.4|11167.6|11162.7|11159.9|35
1646274440000|2022-03-03 02:27:20|11164.5|11161.7|11162.4|11159.6|11164.7|11161.9|11161.9|11159.1|7
1646274450000|2022-03-03 02:27:30|11161.9|11159.1|11163.5|11159.5|11163.5|11160.4|11161.2|11158.4|8
1646274460000|2022-03-03 02:27:40|11164.1|11160.1|11163.2|11160.4|11164.3|11160.4|11163.2|11160.1|6
1646274470000|2022-03-03 02:27:50|11163.7|11160.9|11165.3|11161.3|11165.3|11161.9|11163.7|11160.5|6
1646274480000|2022-03-03 02:28:00|11165.2|11162.4|11165.2|11162.4|11167.2|11164.4|11165.2|11161.5|7
1646274490000|2022-03-03 02:28:10|11165.7|11162.9|11167.2|11164.4|11167.7|11164.9|11165.7|11162.9|13
1646274500000|2022-03-03 02:28:20|11167.7|11164.9|11167|11164.2|11169.2|11166.4|11167|11164.2|7
1646274510000|2022-03-03 02:28:30|11167.2|11164.4|11161.4|11158.6|11167.5|11164.4|11161.3|11157.2|50
1646274520000|2022-03-03 02:28:40|11162.7|11158.7|11161.4|11158.6|11163.4|11160.6|11161.4|11157.5|5
1646274530000|2022-03-03 02:28:50|11161.9|11159.1|11153.4|11150.6|11164.1|11160.7|11151.1|11147.2|71
1646274540000|2022-03-03 02:29:00|11154.7|11150.7|11157.2|11154.4|11160|11154.6|11153.1|11150|23
1646274550000|2022-03-03 02:29:10|11158.6|11155.8|11157.9|11155.1|11159.5|11155.8|11156.4|11153.6|12
1646274560000|2022-03-03 02:29:20|11156.9|11154.1|11158.1|11155.3|11160.9|11158.1|11156.9|11154.1|33
1646274570000|2022-03-03 02:29:30|11158.6|11155.8|11158.6|11155.8|11162.2|11159|11158.6|11155.8|8
1646274580000|2022-03-03 02:29:40|11159.4|11156.6|11159.8|11157|11160.9|11157|11156.8|11154|7
1646274590000|2022-03-03 02:29:50|11161.3|11157.3|11160.5|11156.5|11161.8|11159|11159.6|11156.5|4
1646274600000|2022-03-03 02:30:00|11163.2|11153.2|11157.1|11154.3|11163.2|11157|11155.8|11152.9|19
1646274610000|2022-03-03 02:30:10|11157.3|11154.5|11152.5|11149.7|11157.3|11154.5|11151.8|11147.3|41
1646274620000|2022-03-03 02:30:20|11152.3|11149.5|11168.7|11164.7|11168.7|11165.7|11152.3|11149.2|86
1646274630000|2022-03-03 02:30:30|11167.8|11165|11184.2|11181.4|11189.6|11185.4|11167.8|11165|223
1646274640000|2022-03-03 02:30:40|11184|11181.2|11182.4|11179.6|11184.1|11181.2|11179.6|11175.7|52
1646274650000|2022-03-03 02:30:50|11184.5|11180.5|11186.9|11184.1|11191.3|11188.4|11184.2|11180.5|75
1646274660000|2022-03-03 02:31:00|11186.7|11183.9|11186.4|11183.6|11190.2|11185.4|11185.7|11180.2|32
1646274670000|2022-03-03 02:31:10|11187.5|11183.5|11177.9|11173.9|11187.7|11183.8|11176.8|11173.9|61
1646274680000|2022-03-03 02:31:20|11178.9|11174.9|11187.8|11185|11187.8|11185|11178.8|11174.9|31
1646274690000|2022-03-03 02:31:30|11186.4|11182.4|11187.6|11184.8|11189.1|11185.6|11182|11179.1|27
1646274700000|2022-03-03 02:31:40|11188.5|11184.5|11183.1|11180.3|11189.7|11186.8|11183.1|11180.3|37
1646274710000|2022-03-03 02:31:50|11182.6|11179.8|11183.3|11180.5|11183.8|11181|11178.3|11175.5|39
1646274720000|2022-03-03 02:32:00|11183.6|11179.6|11179.6|11175.6|11184.6|11179.7|11177.5|11172.3|52
1646274730000|2022-03-03 02:32:10|11178.6|11174.6|11178.6|11174.6|11179.6|11176.7|11175.5|11172.7|22
1646274740000|2022-03-03 02:32:20|11178|11175.2|11174.5|11171.7|11179.3|11175.3|11172.5|11169.7|20
1646274750000|2022-03-03 02:32:30|11174.7|11171.9|11168|11164|11176.7|11172.9|11165.2|11162|45
1646274760000|2022-03-03 02:32:40|11166.8|11162.8|11163.9|11161.1|11169.5|11164.1|11161.1|11157.7|50
1646274770000|2022-03-03 02:32:50|11165.3|11161.3|11170.7|11167.9|11172.3|11168.7|11165.3|11158.8|16
1646274780000|2022-03-03 02:33:00|11170.5|11167.7|11160.9|11158.1|11170.6|11167.7|11160.9|11157.8|19
1646274790000|2022-03-03 02:33:10|11160.6|11156.6|11158.7|11155.9|11162|11158.9|11154.7|11150.5|33
1646274800000|2022-03-03 02:33:20|11159.2|11156.4|11152.7|11149.9|11161.8|11158.7|11152.7|11149.3|44
1646274810000|2022-03-03 02:33:30|11154.7|11151.9|11159.8|11155.8|11161.1|11158.3|11152.4|11149.6|40
1646274820000|2022-03-03 02:33:40|11158.7|11155.9|11153.5|11149.5|11160|11156.6|11152.4|11147.9|56
1646274830000|2022-03-03 02:33:50|11152.4|11149.6|11156.1|11153.3|11157.5|11154.3|11152.4|11149.6|155
1646274840000|2022-03-03 02:34:00|11157|11153|11154.3|11151.5|11157|11153.3|11153.9|11151.1|53
1646274850000|2022-03-03 02:34:10|11154.1|11151.3|11155.2|11151.2|11156.8|11154|11154.1|11151.2|35
1646274860000|2022-03-03 02:34:20|11154.3|11151.5|11156.2|11152.2|11157.2|11154.3|11153.8|11151|53
1646274870000|2022-03-03 02:34:30|11155.3|11152.5|11161.2|11157.2|11161.2|11158.3|11155.3|11152.4|22
1646274880000|2022-03-03 02:34:40|11162.4|11158.4|11162.1|11159.3|11164.5|11161.3|11162.1|11158.4|21
1646274890000|2022-03-03 02:34:50|11163.8|11161|11164.1|11161.3|11165.2|11161.6|11163.8|11160|19
1646274900000|2022-03-03 02:35:00|11165.1|11162.3|11161.2|11157.2|11166.5|11163.7|11159|11155|47
1646274910000|2022-03-03 02:35:10|11161.4|11157.4|11160.1|11157.3|11162.2|11158.5|11160.1|11157.3|5
1646274920000|2022-03-03 02:35:20|11158.3|11155.5|11159.1|11156.3|11160.1|11157.3|11157.1|11154|13
1646274930000|2022-03-03 02:35:30|11159.4|11155.4|11163.4|11159.4|11166.9|11160.5|11157.1|11151.6|33
1646274940000|2022-03-03 02:35:40|11164.2|11160.2|11163.5|11160.7|11166.7|11161.5|11163.5|11156.7|2
1646274950000|2022-03-03 02:35:50|11163.8|11161|11166|11162|11170.5|11165.2|11161.5|11158.7|99
1646274960000|2022-03-03 02:36:00|11167.4|11163.4|11168.1|11165.3|11174.4|11170.4|11167.4|11163.4|99
1646274970000|2022-03-03 02:36:10|11167.9|11165.1|11169.2|11165.2|11169.9|11167.1|11167.1|11163.4|9
1646274980000|2022-03-03 02:36:20|11168.9|11166.1|11171.1|11168.3|11171.1|11168.3|11168.1|11165.2|3
1646274990000|2022-03-03 02:36:30|11172.1|11169.3|11172.6|11169.8|11172.6|11169.8|11171.1|11168.3|10
1646275000000|2022-03-03 02:36:40|11174.2|11170.2|11167.6|11164.8|11174.4|11171.3|11166.2|11162.2|14
1646275010000|2022-03-03 02:36:50|11168.8|11165.2|11171.1|11168.3|11171.1|11168.3|11167.8|11165|18
1646275020000|2022-03-03 02:37:00|11172.1|11169.3|11177.4|11173.4|11177.8|11175|11172.1|11169.2|19
1646275030000|2022-03-03 02:37:10|11179.6|11175.6|11183.1|11180.3|11185.5|11180.3|11177.5|11174.6|46
1646275040000|2022-03-03 02:37:20|11182.9|11180.1|11182.1|11179.3|11190.9|11184.3|11182.1|11178.2|57
1646275050000|2022-03-03 02:37:30|11182.6|11179.8|11172.3|11168.3|11183.1|11180.3|11170|11165.7|63
1646275060000|2022-03-03 02:37:40|11175.6|11165.6|11166.8|11162.8|11175.8|11169.9|11165.5|11158.5|19
1646275070000|2022-03-03 02:37:50|11169.6|11159.6|11166.1|11162.1|11169.6|11162.9|11164.5|11159.3|6
1646275080000|2022-03-03 02:38:00|11166.8|11162.8|11170.7|11167.9|11171.8|11168.9|11166.7|11162.8|16
1646275090000|2022-03-03 02:38:10|11171.5|11168.7|11171.7|11168.9|11172.7|11169.9|11171.5|11168.7|3
1646275100000|2022-03-03 02:38:20|11173.2|11169.2|11169|11165|11173.9|11171.1|11169|11162.8|23
1646275110000|2022-03-03 02:38:30|11168.8|11164.8|11161.2|11158.4|11169.5|11165.7|11161.2|11156.5|27
1646275120000|2022-03-03 02:38:40|11161.5|11157.5|11157.5|11153.5|11165|11160.9|11156.2|11151.4|57
1646275130000|2022-03-03 02:38:50|11157.7|11153.7|11155.2|11152.4|11158.3|11154.6|11154.9|11152|84
1646275140000|2022-03-03 02:39:00|11155.7|11152.9|11157|11153|11157.3|11154.4|11154.4|11151.6|52
1646275150000|2022-03-03 02:39:10|11156.8|11152.8|11157.3|11153.3|11160.5|11155.1|11155.7|11150.5|16
1646275160000|2022-03-03 02:39:20|11156.7|11152.7|11156.7|11153.9|11158|11154.1|11155.5|11151.8|17
1646275170000|2022-03-03 02:39:30|11157.7|11154.9|11159.7|11156.9|11163.4|11159.4|11156.2|11153.4|17
1646275180000|2022-03-03 02:39:40|11162.6|11159.8|11161.6|11157.6|11163|11159.9|11159.5|11155.8|16
1646275190000|2022-03-03 02:39:50|11161.3|11158.5|11160.7|11157.9|11165.1|11159.6|11160.7|11155.1|2
1646275200000|2022-03-03 02:40:00|11161|11157|11160.7|11157.9|11163.5|11160.7|11160.7|11156.8|18
1646275210000|2022-03-03 02:40:10|11160.8|11156.8|11159.7|11156.9|11161|11157.9|11158.7|11155.9|8
1646275220000|2022-03-03 02:40:20|11160.6|11156.6|11156.2|11152.2|11162.7|11157.6|11156.1|11152.2|17
1646275230000|2022-03-03 02:40:30|11155.9|11153.1|11158.1|11155.3|11159.5|11156.3|11155.6|11152.8|8
1646275240000|2022-03-03 02:40:40|11157.9|11155.1|11158.1|11155.3|11158.2|11155.3|11155.1|11152|9
1646275250000|2022-03-03 02:40:50|11159|11155|11155.1|11152.3|11163|11157.3|11154.6|11151.8|45
1646275260000|2022-03-03 02:41:00|11155.6|11152.8|11155.1|11152.3|11160|11155.9|11155.1|11150|47
1646275270000|2022-03-03 02:41:10|11155.3|11152.5|11155.1|11152.3|11157.2|11153.3|11154.8|11152|19
1646275280000|2022-03-03 02:41:20|11156.1|11153.3|11158.2|11154.2|11158.2|11155.3|11156.1|11152.2|14
1646275290000|2022-03-03 02:41:30|11158|11154|11161|11157|11163.3|11157.9|11157.1|11153.3|21
1646275300000|2022-03-03 02:41:40|11160.4|11156.4|11158.9|11156.1|11160.9|11158.1|11158.9|11155.8|12
1646275310000|2022-03-03 02:41:50|11159.2|11156.4|11158.9|11156.1|11164.7|11158|11158.9|11154.7|4
1646275320000|2022-03-03 02:42:00|11159.9|11157.1|11159.9|11157.1|11159.9|11157.1|11159.9|11157.1|4
1646275330000|2022-03-03 02:42:10|11160.9|11158.1|11161.2|11157.2|11161.2|11158.4|11160.9|11157.2|10
1646275340000|2022-03-03 02:42:20|11160.9|11158.1|11160.5|11157.7|11162|11158.9|11159.5|11156.6|13
1646275350000|2022-03-03 02:42:30|11160.7|11157.9|11163.5|11160.7|11167.1|11161.7|11160.7|11157.1|24
1646275360000|2022-03-03 02:42:40|11163.7|11160.9|11169.1|11166.3|11171.2|11167.5|11163.7|11160.8|38
1646275370000|2022-03-03 02:42:50|11168.9|11166.1|11164.9|11162.1|11172.7|11166.8|11161.7|11158.9|29
1646275380000|2022-03-03 02:43:00|11164.5|11161.7|11167.7|11164.9|11167.7|11164.9|11164.5|11161.7|2
1646275390000|2022-03-03 02:43:10|11168.5|11165.7|11166.5|11163.7|11169.4|11165.7|11166.5|11163.7|8
1646275400000|2022-03-03 02:43:20|11166.7|11163.9|11167.5|11164.7|11168.5|11165.7|11166.5|11163.6|5
1646275410000|2022-03-03 02:43:30|11167.2|11164.4|11169.7|11166.9|11170.8|11167.9|11166.5|11163.7|12
1646275420000|2022-03-03 02:43:40|11170.8|11168|11193.1|11190.3|11207.4|11201|11170.2|11167.4|189
1646275430000|2022-03-03 02:43:50|11192.2|11189.4|11186.1|11183.3|11192.2|11189.4|11183.5|11180.3|37
1646275440000|2022-03-03 02:44:00|11186.5|11183.7|11173.5|11170.7|11186.6|11183.7|11173.5|11170.7|32
1646275450000|2022-03-03 02:44:10|11173.3|11170.5|11172.9|11170.1|11177.1|11173.7|11171.8|11165.3|19
1646275460000|2022-03-03 02:44:20|11172.7|11169.9|11175.1|11172.3|11177.8|11173.8|11172.7|11169.9|12
1646275470000|2022-03-03 02:44:30|11176.2|11172.2|11182.1|11179.3|11182.2|11179.3|11176.1|11172.2|15
1646275480000|2022-03-03 02:44:40|11182.7|11178.7|11182.5|11179.7|11183.6|11180.8|11181.2|11177.2|6
1646275490000|2022-03-03 02:44:50|11182.1|11179.3|11183.1|11180.3|11183.1|11180.3|11180.1|11177|6
1646275500000|2022-03-03 02:45:00|11184|11181.2|11188.1|11178.1|11191.3|11188.5|11184|11178.1|45
1646275510000|2022-03-03 02:45:10|11187.9|11177.9|11176.5|11173.7|11187.9|11180.6|11174.1|11170.3|33
1646275520000|2022-03-03 02:45:20|11176.3|11173.5|11180.5|11177.7|11183.1|11179.7|11173.5|11170.7|15
1646275530000|2022-03-03 02:45:30|11180.8|11178|11177.5|11174.7|11183.1|11179.7|11177.5|11174.7|7
1646275540000|2022-03-03 02:45:40|11177.8|11173.8|11179.9|11177.1|11179.9|11177.1|11176.8|11172.8|18
1646275550000|2022-03-03 02:45:50|11180.5|11177.7|11180.6|11176.6|11184.1|11178.2|11179.7|11174.1|17
1646275560000|2022-03-03 02:46:00|11179.2|11176.4|11179.6|11175.6|11179.6|11176.4|11177.7|11174.8|3
1646275570000|2022-03-03 02:46:10|11179.8|11175.8|11183.5|11180.7|11183.8|11180.7|11179.8|11175.8|16
1646275580000|2022-03-03 02:46:20|11185.5|11182.7|11190.3|11180.3|11190.3|11184.7|11184.4|11180.3|11
1646275590000|2022-03-03 02:46:30|11186.3|11182.3|11201.6|11197.6|11205.1|11200.3|11185.6|11181.6|97
1646275600000|2022-03-03 02:46:40|11199.9|11197.1|11198.6|11194.6|11203.3|11197.2|11197.7|11193.3|17
1646275610000|2022-03-03 02:46:50|11197.5|11194.7|11198.4|11194.4|11199|11196.2|11196.5|11193.7|24
1646275620000|2022-03-03 02:47:00|11198.6|11194.6|11194|11190|11198.6|11194.9|11193.7|11190|31
1646275630000|2022-03-03 02:47:10|11193.8|11191.2|11193.4|11190.6|11194.8|11192|11192.1|11189.2|46
1646275640000|2022-03-03 02:47:20|11193.7|11189.7|11193.8|11191|11196.6|11191|11190.3|11186.6|38
1646275650000|2022-03-03 02:47:30|11194.1|11190.1|11188.8|11186|11194.1|11190.2|11185.3|11181.3|27
1646275660000|2022-03-03 02:47:40|11189.7|11185.7|11193|11190.2|11193.9|11190.2|11188.8|11185.7|7
1646275670000|2022-03-03 02:47:50|11192.9|11188.9|11195.8|11193|11195.8|11193|11192.6|11188.9|13
1646275680000|2022-03-03 02:48:00|11195.4|11192.6|11200.5|11196.5|11201.4|11198.6|11195.4|11192.6|28
1646275690000|2022-03-03 02:48:10|11199.6|11196.8|11215.8|11211.8|11228.3|11220.6|11199.4|11193.5|234
1646275700000|2022-03-03 02:48:20|11215.2|11212.4|11216.7|11213.9|11223.1|11218.1|11214.5|11210.7|40
1646275710000|2022-03-03 02:48:30|11217.6|11213.6|11218.6|11214.6|11221.8|11218.7|11217.5|11213.6|45
1646275720000|2022-03-03 02:48:40|11217.7|11214.9|11216.8|11212.8|11218.8|11215.7|11214.5|11211.7|23
1646275730000|2022-03-03 02:48:50|11216.5|11213.7|11213.4|11209.4|11217.6|11214.7|11207.9|11204.6|44
1646275740000|2022-03-03 02:49:00|11213.6|11209.6|11210.8|11206.8|11213.6|11209.7|11209|11205.6|15
1646275750000|2022-03-03 02:49:10|11209.7|11206.9|11209.5|11206.7|11214.9|11208.7|11209.2|11204.1|11
1646275760000|2022-03-03 02:49:20|11210.6|11206.6|11211.5|11208.7|11212.5|11209.7|11207.5|11203.8|15
1646275770000|2022-03-03 02:49:30|11211.9|11209.1|11224.4|11220.4|11224.4|11221.5|11211.9|11208.8|34
1646275780000|2022-03-03 02:49:40|11223.4|11219.4|11217.1|11214.3|11223.4|11219.7|11214.9|11212.1|14
1646275790000|2022-03-03 02:49:50|11218|11214|11215.1|11212.3|11220.7|11214.3|11215.1|11209.7|9
1646275800000|2022-03-03 02:50:00|11215.4|11211.4|11217.7|11207.7|11217.9|11212.7|11213.4|11207.7|9
1646275810000|2022-03-03 02:50:10|11215.6|11211.6|11218.4|11214.4|11218.4|11215.3|11212.9|11207.9|17
1646275820000|2022-03-03 02:50:20|11218.1|11215.3|11220.6|11217.8|11223.4|11220.3|11217.8|11212.9|31
1646275830000|2022-03-03 02:50:30|11221.1|11218.3|11215.4|11211.4|11221.9|11218.3|11212.2|11206.9|22
1646275840000|2022-03-03 02:50:40|11217.9|11207.9|11222.6|11218.6|11224.2|11219.6|11215.6|11207.9|17
1646275850000|2022-03-03 02:50:50|11223.4|11219.4|11220.5|11217.7|11224.6|11221.7|11220.5|11217.6|14
1646275860000|2022-03-03 02:51:00|11220.9|11218.1|11225.1|11222.3|11225.1|11222.3|11220.5|11217.4|12
1646275870000|2022-03-03 02:51:10|11225.5|11222.7|11235.1|11232.3|11243.4|11237|11225.5|11222.7|151
1646275880000|2022-03-03 02:51:20|11236.2|11232.2|11231.3|11228.5|11238|11232.3|11231.1|11228|39
1646275890000|2022-03-03 02:51:30|11230.6|11227.8|11224.7|11221.9|11231.1|11227.8|11224.3|11219.1|50
1646275900000|2022-03-03 02:51:40|11225|11221|11222.5|11219.7|11227|11224.2|11222.2|11219.4|27
1646275910000|2022-03-03 02:51:50|11222.7|11219.9|11228.9|11226.1|11228.9|11226.1|11222.4|11219.6|39
1646275920000|2022-03-03 02:52:00|11229|11225|11223.8|11219.8|11229|11225|11222.2|11218.1|17
1646275930000|2022-03-03 02:52:10|11227.1|11221|11224.8|11220.8|11228.1|11221.4|11222.7|11217.1|11
1646275940000|2022-03-03 02:52:20|11225.4|11221.4|11227.5|11224.7|11228|11224.7|11221.6|11218.8|15
1646275950000|2022-03-03 02:52:30|11227.7|11224.9|11232|11228|11235.6|11231.6|11225.8|11222.4|40
1646275960000|2022-03-03 02:52:40|11230.9|11228.1|11236|11232|11239.1|11234.1|11230.7|11227|55
1646275970000|2022-03-03 02:52:50|11234.9|11232.1|11233.7|11230.9|11241.1|11237|11230.9|11227.5|40
1646275980000|2022-03-03 02:53:00|11235.8|11231.8|11235.6|11231.6|11240.1|11234|11231.6|11227.6|48
1646275990000|2022-03-03 02:53:10|11235.3|11232.5|11239.3|11236.5|11240.8|11237.7|11235.3|11232.5|16
1646276000000|2022-03-03 02:53:20|11240.1|11236.1|11251|11248.2|11251|11248.2|11240.1|11236.1|108
1646276010000|2022-03-03 02:53:30|11250.2|11247.4|11243.1|11239.1|11251.3|11248.2|11241.7|11238.9|64
1646276020000|2022-03-03 02:53:40|11242.2|11239.4|11241.1|11237.1|11243.1|11240.2|11234|11230.9|68
1646276030000|2022-03-03 02:53:50|11241.3|11237.3|11238.3|11234.3|11244|11237.3|11233.4|11226.6|77
1646276040000|2022-03-03 02:54:00|11237.9|11233.9|11239.1|11235.1|11241.2|11238.4|11236.4|11233.3|24
1646276050000|2022-03-03 02:54:10|11237.1|11233.1|11225.1|11221.1|11239.8|11233.2|11221.9|11216.8|83
1646276060000|2022-03-03 02:54:20|11224.6|11220.6|11219.1|11209.1|11227.8|11223.4|11214.4|11209.1|79
1646276070000|2022-03-03 02:54:30|11216.3|11212.3|11210|11207.2|11216.9|11212.9|11209|11204.6|73
1646276080000|2022-03-03 02:54:40|11210.9|11206.9|11216|11213.2|11216|11213.2|11210.9|11206.9|31
1646276090000|2022-03-03 02:54:50|11216.5|11213.7|11205.3|11201.3|11218.7|11215|11193.8|11187.9|215
1646276100000|2022-03-03 02:55:00|11205.7|11201.7|11207.4|11204.6|11210.6|11205.1|11201.2|11194.8|42
1646276110000|2022-03-03 02:55:10|11212.2|11202.2|11209.9|11205.9|11212.2|11208.1|11207.5|11201.4|22
1646276120000|2022-03-03 02:55:20|11211.1|11208.3|11202.1|11198.1|11217.7|11214.6|11194.7|11186.1|99
1646276130000|2022-03-03 02:55:30|11201.8|11199|11192.5|11188.5|11206.8|11200.9|11183.3|11175.6|93
1646276140000|2022-03-03 02:55:40|11192.3|11188.3|11192.7|11188.7|11195.3|11189.2|11188.2|11183.6|35
1646276150000|2022-03-03 02:55:50|11191.6|11188.8|11191.3|11187.3|11198|11191.7|11190.2|11186|21
1646276160000|2022-03-03 02:56:00|11191.1|11187.1|11188.3|11184.3|11194|11188.2|11183.5|11176.2|47
1646276170000|2022-03-03 02:56:10|11187.2|11184.4|11173|11163|11189.7|11185.7|11169|11162.8|149
1646276180000|2022-03-03 02:56:20|11170|11167.2|11177.9|11173.9|11186.4|11180.4|11165.4|11160|90
1646276190000|2022-03-03 02:56:30|11177.3|11173.3|11178.5|11174.5|11181.3|11177.3|11177.3|11173.3|30
1646276200000|2022-03-03 02:56:40|11177.6|11174.8|11179.2|11176.4|11179.5|11176.4|11177.6|11174.8|9
1646276210000|2022-03-03 02:56:50|11180.7|11177.9|11190.1|11186.1|11192.6|11188.3|11180.7|11177.9|77
1646276220000|2022-03-03 02:57:00|11190.7|11186.7|11192.6|11182.6|11193.2|11187.1|11185.5|11177.8|13
1646276230000|2022-03-03 02:57:10|11189.3|11185.3|11186.1|11182.1|11189.7|11186.4|11186|11182.1|11
1646276240000|2022-03-03 02:57:20|11188|11178|11180.5|11176.5|11188|11180.6|11180.5|11176.5|17
1646276250000|2022-03-03 02:57:30|11181|11177|11173.3|11169.3|11187.1|11181.2|11168.7|11163.2|18
1646276260000|2022-03-03 02:57:40|11175.3|11171.3|11180.6|11177.8|11184.2|11177.8|11173.1|11165.8|42
1646276270000|2022-03-03 02:57:50|11180.8|11178|11182.9|11178.9|11182.9|11178.9|11178.8|11175.7|21
1646276280000|2022-03-03 02:58:00|11182.8|11180|11175.5|11171.5|11183.5|11180|11175.5|11171.5|16
1646276290000|2022-03-03 02:58:10|11174.4|11171.6|11171.4|11168.6|11178.8|11173.3|11171.4|11165|17
1646276300000|2022-03-03 02:58:20|11171.6|11168.8|11174.1|11170.1|11176.7|11173|11171.3|11164|25
1646276310000|2022-03-03 02:58:30|11173.7|11169.7|11178.8|11176|11183|11176|11172.6|11169.5|26
1646276320000|2022-03-03 02:58:40|11178.6|11175.8|11175.9|11173.1|11178.9|11175.8|11173.4|11168.9|17
1646276330000|2022-03-03 02:58:50|11177.1|11174.3|11171.5|11167.5|11180.1|11174.3|11170.6|11166.1|22
1646276340000|2022-03-03 02:59:00|11170.9|11166.9|11167.4|11164.6|11171.2|11167.2|11162.5|11159.7|52
1646276350000|2022-03-03 02:59:10|11166.6|11163.8|11165.7|11161.7|11168.8|11163.8|11164.7|11158.2|15
1646276360000|2022-03-03 02:59:20|11169|11159|11166.7|11162.7|11173.4|11166.7|11166.1|11159|22
1646276370000|2022-03-03 02:59:30|11166.5|11162.5|11168.7|11164.7|11172|11164.8|11164.4|11161.2|15
1646276380000|2022-03-03 02:59:40|11171.2|11161.2|11161.8|11159|11171.2|11164|11161.8|11158.7|30
1646276390000|2022-03-03 02:59:50|11161.6|11158.8|11155.6|11152.8|11164|11158.8|11154.3|11150|94
1646276400000|2022-03-03 03:00:00|11156.7|11153.9|11159.7|11155.7|11166.9|11160.5|11155.3|11151.3|94
1646276410000|2022-03-03 03:00:10|11159.4|11155.4|11156.1|11152.1|11163.8|11157.9|11154.3|11151.2|81
1646276420000|2022-03-03 03:00:20|11155.2|11152.4|11157.4|11154.6|11161.4|11156.4|11155.2|11151.4|21
1646276430000|2022-03-03 03:00:30|11156.4|11153.6|11156.2|11153.4|11156.7|11153.9|11155.3|11152.3|19
1646276440000|2022-03-03 03:00:40|11155.2|11152.4|11155.9|11153.1|11156.8|11154|11154.5|11151.7|39
1646276450000|2022-03-03 03:00:50|11155.2|11152.4|11156.4|11153.6|11156.4|11153.6|11154.9|11152.1|24
1646276460000|2022-03-03 03:01:00|11156.7|11152.7|11159.1|11155.1|11159.1|11155.4|11156.1|11152.5|11
1646276470000|2022-03-03 03:01:10|11159.7|11155.7|11161.4|11158.6|11165.8|11162.7|11159.2|11155.7|74
1646276480000|2022-03-03 03:01:20|11161.2|11158.4|11163.3|11159.3|11165.6|11161.2|11158.2|11153.6|31
1646276490000|2022-03-03 03:01:30|11162.4|11159.6|11163.2|11160.4|11164.1|11160.4|11159.2|11156.1|34
1646276500000|2022-03-03 03:01:40|11163.3|11159.3|11162.3|11158.3|11166|11161.7|11161.1|11156|15
1646276510000|2022-03-03 03:01:50|11162.2|11159.4|11168.2|11165.4|11170.8|11168|11162.2|11159.3|62
1646276520000|2022-03-03 03:02:00|11168.8|11166|11176.8|11172.8|11183.1|11177.3|11168.8|11166|79
1646276530000|2022-03-03 03:02:10|11179.4|11175.4|11176.7|11173.9|11186.6|11182.9|11176.1|11173.3|79
1646276540000|2022-03-03 03:02:20|11178.8|11174.8|11170.8|11168|11179.8|11175.8|11170.6|11167.7|28
1646276550000|2022-03-03 03:02:30|11171.8|11169|11169.6|11165.6|11174.2|11171|11167.8|11165|26
1646276560000|2022-03-03 03:02:40|11169.2|11165.2|11166.8|11164|11169.2|11165.5|11163.8|11160|35
1646276570000|2022-03-03 03:02:50|11167.2|11163.2|11165.8|11163|11167.2|11163.2|11163.8|11160.9|7
1646276580000|2022-03-03 03:03:00|11168.9|11164.9|11168.1|11165.3|11169.4|11166|11168.1|11164.9|8
1646276590000|2022-03-03 03:03:10|11168.4|11165.6|11182.3|11179.5|11185.6|11180.8|11168.4|11165.6|76
1646276600000|2022-03-03 03:03:20|11182.6|11179.8|11180.6|11177.8|11183.3|11180.5|11174.8|11171.2|43
1646276610000|2022-03-03 03:03:30|11180.4|11177.6|11176.8|11172.8|11181.5|11178.3|11175.6|11172.7|59
1646276620000|2022-03-03 03:03:40|11177.1|11173.1|11176.8|11174|11177.9|11175|11175.8|11172.7|9
1646276630000|2022-03-03 03:03:50|11176.3|11173.5|11179.9|11175.9|11180.9|11176.9|11176.3|11173.5|13
1646276640000|2022-03-03 03:04:00|11179.6|11176.8|11176.3|11172.3|11180.7|11177.8|11176.3|11169.6|19
1646276650000|2022-03-03 03:04:10|11176.1|11172.1|11176.9|11172.9|11179.6|11176|11175.8|11169.6|9
1646276660000|2022-03-03 03:04:20|11176.7|11172.7|11192.9|11188.9|11193.8|11189|11175.8|11172.7|43
1646276670000|2022-03-03 03:04:30|11194.6|11184.6|11183.9|11179.9|11194.6|11187.6|11183.1|11176.6|22
1646276680000|2022-03-03 03:04:40|11182.5|11178.5|11180|11177.2|11184.6|11178.5|11177.4|11173|27
1646276690000|2022-03-03 03:04:50|11180.2|11177.4|11180|11177.2|11183|11180.2|11180|11177.1|9
1646276700000|2022-03-03 03:05:00|11181|11178.2|11182.5|11179.7|11182.5|11179.7|11181|11178.1|5
1646276710000|2022-03-03 03:05:10|11181.6|11178.8|11181.3|11177.3|11182.5|11179.7|11179.7|11176.3|15
1646276720000|2022-03-03 03:05:20|11181|11178.2|11185.1|11181.1|11185.5|11182.2|11181|11178.2|9
1646276730000|2022-03-03 03:05:30|11185|11182.2|11183|11180.2|11187.6|11182.2|11182|11177.6|14
1646276740000|2022-03-03 03:05:40|11183.3|11179.3|11179.6|11176.8|11184.6|11179.3|11178.9|11172.6|14
1646276750000|2022-03-03 03:05:50|11180.2|11177.4|11180|11177.2|11181.1|11177.6|11180|11176.1|3
1646276760000|2022-03-03 03:06:00|11180.5|11177.7|11181.6|11177.6|11185.6|11182|11180.5|11175.6|19
1646276770000|2022-03-03 03:06:10|11182.2|11178.2|11180.1|11176.1|11187.8|11181.4|11177|11173.9|9
1646276780000|2022-03-03 03:06:20|11183.4|11173.4|11181|11178.2|11183.4|11178.2|11180.1|11173.4|4
1646276790000|2022-03-03 03:06:30|11179|11176.2|11179.1|11175.1|11181.8|11177.1|11177.8|11171.8|8
1646276800000|2022-03-03 03:06:40|11182.6|11172.6|11187.6|11183.6|11189.9|11186.5|11180|11172.6|30
1646276810000|2022-03-03 03:06:50|11186.5|11183.7|11186.6|11183.8|11188.7|11185.9|11185.3|11182.2|23
1646276820000|2022-03-03 03:07:00|11187.3|11184.5|11186.7|11183.9|11188.7|11185.9|11185.7|11182.6|26
1646276830000|2022-03-03 03:07:10|11187.1|11184.3|11184.9|11182.1|11188.2|11185.4|11184.9|11182|11
1646276840000|2022-03-03 03:07:20|11185.2|11182.4|11185.7|11182.9|11185.7|11182.9|11184.7|11181.9|6
1646276850000|2022-03-03 03:07:30|11184.9|11182.1|11175.3|11172.5|11185.2|11182.1|11173.9|11169.9|45
1646276860000|2022-03-03 03:07:40|11175.6|11172.8|11180.2|11176.2|11180.4|11176.5|11175.1|11171.4|14
1646276870000|2022-03-03 03:07:50|11180.4|11177.6|11182.8|11178.8|11183.6|11180.5|11180.4|11177.6|4
1646276880000|2022-03-03 03:08:00|11182.4|11178.4|11183|11179|11184.9|11179|11179.1|11174.9|22
1646276890000|2022-03-03 03:08:10|11182.5|11179.7|11183.8|11179.8|11186.2|11182.2|11180.7|11177.9|16
1646276900000|2022-03-03 03:08:20|11183.5|11180.7|11177.8|11173.8|11183.5|11180.7|11177|11173.8|15
1646276910000|2022-03-03 03:08:30|11177.5|11174.7|11175.9|11173.1|11181.1|11175.5|11175.9|11171.1|10
1646276920000|2022-03-03 03:08:40|11176.2|11173.4|11177.7|11174.9|11177.8|11175|11175.9|11172.5|7
1646276930000|2022-03-03 03:08:50|11176.8|11172.8|11171.1|11168.3|11178.9|11176.1|11171.1|11167.6|36
1646276940000|2022-03-03 03:09:00|11174.1|11164.1|11171.7|11168.9|11175.1|11170.3|11169.5|11164.1|22
1646276950000|2022-03-03 03:09:10|11171.6|11167.6|11169|11165|11173.4|11169.4|11166.6|11163.8|20
1646276960000|2022-03-03 03:09:20|11168.2|11165.4|11169.9|11167.1|11170.4|11167.6|11166.7|11163.3|13
1646276970000|2022-03-03 03:09:30|11171.1|11168.3|11172.9|11170.1|11173|11170.1|11171.1|11168|13
1646276980000|2022-03-03 03:09:40|11174.4|11170.4|11170|11166|11175.6|11171.9|11170|11163.5|21
1646276990000|2022-03-03 03:09:50|11169.8|11165.8|11174.8|11170.8|11175|11171|11168.1|11164.9|25
1646277000000|2022-03-03 03:10:00|11173.9|11171.1|11174.8|11170.8|11176.4|11172.4|11172.4|11168.4|16
1646277010000|2022-03-03 03:10:10|11175.3|11171.3|11177.9|11175.1|11179|11175.3|11175.3|11171.3|17
1646277020000|2022-03-03 03:10:20|11177.7|11174.9|11177.9|11175.1|11178.9|11176.1|11177.7|11174.9|6
1646277030000|2022-03-03 03:10:30|11177.2|11174.4|11177.9|11175.1|11178.2|11175.4|11175.9|11172.2|12
1646277040000|2022-03-03 03:10:40|11177.7|11174.9|11180.7|11177.9|11183.3|11178.9|11177.4|11173.3|16
1646277050000|2022-03-03 03:10:50|11181.6|11177.6|11185|11182.2|11186.1|11183.3|11180.7|11177.6|29
1646277060000|2022-03-03 03:11:00|11185.1|11181.1|11181.1|11177.1|11185.1|11182.2|11181.1|11177.1|4
1646277070000|2022-03-03 03:11:10|11181.3|11177.3|11173|11169|11181.3|11177.3|11171.2|11168.3|45
1646277080000|2022-03-03 03:11:20|11172.1|11169.3|11169.9|11167.1|11173|11169.3|11169.7|11166|18
1646277090000|2022-03-03 03:11:30|11169|11165|11168.4|11165.6|11170|11166.6|11166.9|11164.1|13
1646277100000|2022-03-03 03:11:40|11167.9|11165.1|11168.9|11166.1|11168.9|11166.1|11167.7|11164|6
1646277110000|2022-03-03 03:11:50|11168|11164|11168.7|11165.9|11169|11165.9|11167.4|11163.8|2
1646277120000|2022-03-03 03:12:00|11168.9|11166.1|11167.7|11164.9|11168.9|11166.1|11167.7|11164.9|3
1646277130000|2022-03-03 03:12:10|11167.8|11163.8|11167.7|11164.9|11168.3|11164.9|11166.6|11163.8|8
1646277140000|2022-03-03 03:12:20|11165.1|11162.3|11165.2|11161.2|11168.7|11163.8|11164.6|11158.7|17
1646277150000|2022-03-03 03:12:30|11164.1|11161.3|11164.9|11162.1|11166|11162.8|11164.1|11161.2|10
1646277160000|2022-03-03 03:12:40|11165.6|11162.8|11166.6|11163.8|11166.6|11163.8|11165.6|11162.8|4
1646277170000|2022-03-03 03:12:50|11166.4|11163.6|11168|11164|11173.7|11170.3|11165.1|11162.3|39
1646277180000|2022-03-03 03:13:00|11167.7|11163.7|11167.2|11164.4|11171|11164.8|11167.2|11161|5
1646277190000|2022-03-03 03:13:10|11165.4|11162.6|11164.2|11161.4|11166.3|11162.6|11163.6|11160.5|12
1646277200000|2022-03-03 03:13:20|11164.4|11161.6|11164.4|11161.6|11164.4|11161.6|11164.4|11161.6|0
1646277210000|2022-03-03 03:13:30|11164.2|11161.4|11162.9|11160.1|11164.5|11161.4|11162.9|11160|9
1646277220000|2022-03-03 03:13:40|11162.6|11159.8|11163.4|11160.6|11163.5|11160.6|11162.6|11159.5|5
1646277230000|2022-03-03 03:13:50|11162.9|11160.1|11165.6|11162.8|11167.5|11163.5|11160.8|11158|28
1646277240000|2022-03-03 03:14:00|11167.1|11163.1|11164.1|11161.3|11167.5|11163.5|11163.8|11159.9|10
1646277250000|2022-03-03 03:14:10|11164.7|11160.7|11171.2|11167.2|11171.4|11168.3|11163.8|11160.2|20
1646277260000|2022-03-03 03:14:20|11170.8|11168|11170.8|11168|11171.2|11168|11170.8|11167.2|1
1646277270000|2022-03-03 03:14:30|11170.7|11166.7|11170.6|11167.8|11170.7|11167.8|11169.6|11166.7|5
1646277280000|2022-03-03 03:14:40|11170.9|11168.1|11177.1|11174.3|11177.3|11174.5|11170.9|11165.8|11
1646277290000|2022-03-03 03:14:50|11176.6|11173.8|11180.2|11177.4|11183|11177.4|11173.4|11169.5|35
1646277300000|2022-03-03 03:15:00|11179.6|11176.8|11199|11196.2|11205.4|11198.2|11179.6|11176.3|149
1646277310000|2022-03-03 03:15:10|11199.3|11195.3|11188.7|11184.7|11203.1|11198.2|11188.4|11184.6|65
1646277320000|2022-03-03 03:15:20|11187.9|11183.9|11191.9|11189.1|11192.7|11189.8|11186.8|11183.9|32
1646277330000|2022-03-03 03:15:30|11192.4|11189.6|11183.8|11181|11192.4|11189.6|11183.8|11181|26
1646277340000|2022-03-03 03:15:40|11184.7|11180.7|11190.9|11186.9|11192.7|11188.7|11184.7|11180.7|37
1646277350000|2022-03-03 03:15:50|11190.6|11187.8|11187.6|11184.8|11191.4|11187.8|11187.6|11184.4|5
1646277360000|2022-03-03 03:16:00|11188.8|11186|11188.1|11185.3|11189.3|11186.5|11186.8|11183.7|14
1646277370000|2022-03-03 03:16:10|11186.6|11183.8|11186.9|11182.9|11187.7|11184.8|11185|11182.1|10
1646277380000|2022-03-03 03:16:20|11186.7|11182.7|11177.1|11173.1|11186.7|11182.7|11176.8|11169.8|33
1646277390000|2022-03-03 03:16:30|11176.8|11174|11168.7|11164.7|11176.9|11174|11166.6|11159|157
1646277400000|2022-03-03 03:16:40|11171.2|11161.2|11170.7|11166.7|11175.5|11172.1|11166.7|11161|46
1646277410000|2022-03-03 03:16:50|11174.2|11164.2|11173.9|11169.9|11174.5|11170.8|11171.5|11164.2|2
1646277420000|2022-03-03 03:17:00|11173.6|11170.8|11173.5|11169.5|11175.2|11171|11170|11165.2|7
1646277430000|2022-03-03 03:17:10|11172.6|11169.8|11169.8|11159.8|11172.6|11169.8|11167.1|11159.8|18
1646277440000|2022-03-03 03:17:20|11167.1|11163.1|11165.6|11161.6|11169.8|11163.1|11165.2|11159.8|14
1646277450000|2022-03-03 03:17:30|11165.5|11162.7|11165.7|11161.7|11166.8|11164|11165.5|11161.7|5
1646277460000|2022-03-03 03:17:40|11170.1|11160.1|11168.9|11164.9|11170.1|11166|11167.5|11160.1|7
1646277470000|2022-03-03 03:17:50|11172.9|11162.9|11169.8|11167|11172.9|11167|11167|11162.4|20
1646277480000|2022-03-03 03:18:00|11169.6|11166.8|11169.7|11165.7|11170.9|11166.9|11167.7|11164.9|6
1646277490000|2022-03-03 03:18:10|11169.9|11165.9|11169.9|11165.9|11169.9|11165.9|11169.9|11165.9|2
1646277500000|2022-03-03 03:18:20|11168.6|11165.8|11170.7|11166.7|11170.7|11166.7|11168.6|11165.5|6
1646277510000|2022-03-03 03:18:30|11170.3|11166.3|11168.6|11165.8|11170.3|11166.4|11168.6|11165.5|0
1646277520000|2022-03-03 03:18:40|11169.5|11165.5|11166.9|11162.9|11169.5|11165.6|11163.8|11158.2|28
1646277530000|2022-03-03 03:18:50|11167.8|11165|11164.9|11160.9|11170.8|11165|11162.9|11158.8|14
1646277540000|2022-03-03 03:19:00|11163.8|11161|11163.8|11161|11164.9|11161.2|11163.8|11160.9|2
1646277550000|2022-03-03 03:19:10|11163.2|11160.4|11161.4|11158.6|11168|11161.3|11160.7|11156.7|40
1646277560000|2022-03-03 03:19:20|11161.7|11158.9|11162|11159.2|11162.9|11159.9|11160.2|11157.3|11
1646277570000|2022-03-03 03:19:30|11162.2|11159.4|11164|11161.2|11164.3|11161.2|11161.4|11158.3|10
1646277580000|2022-03-03 03:19:40|11164.1|11160.1|11163.2|11160.4|11164.1|11161|11162|11159.2|5
1646277590000|2022-03-03 03:19:50|11162.9|11160.1|11164.1|11160.1|11164.3|11161.2|11162.2|11159.4|4
1646277600000|2022-03-03 03:20:00|11162.4|11159.6|11161.4|11158.6|11165.8|11160.4|11161.4|11154.6|5
1646277610000|2022-03-03 03:20:10|11161.7|11158.9|11161.4|11158.6|11163.3|11160.4|11160.6|11157|10
1646277620000|2022-03-03 03:20:20|11161.6|11158.8|11171.4|11168.6|11171.6|11168.8|11161.6|11158.5|19
1646277630000|2022-03-03 03:20:30|11171.2|11168.4|11171.7|11167.7|11175.3|11171.6|11169.8|11166.7|17
1646277640000|2022-03-03 03:20:40|11171.9|11167.9|11175.6|11172.8|11175.6|11172.8|11171.6|11167.9|12
1646277650000|2022-03-03 03:20:50|11176.2|11173.4|11174.6|11171.8|11176.2|11173.4|11171.4|11167.7|17
1646277660000|2022-03-03 03:21:00|11174.4|11171.6|11179.3|11176.5|11180.6|11176.9|11172.7|11168.7|20
1646277670000|2022-03-03 03:21:10|11177.4|11174.6|11175|11171|11177.4|11174.6|11173|11169|11
1646277680000|2022-03-03 03:21:20|11174|11170|11178.6|11174.6|11180.1|11176.7|11172.5|11168.5|9
1646277690000|2022-03-03 03:21:30|11178.7|11175.9|11179.6|11175.6|11180|11177.2|11177.7|11174.9|8
1646277700000|2022-03-03 03:21:40|11178.5|11175.7|11179.6|11175.6|11179.6|11175.7|11178.5|11174.6|0
1646277710000|2022-03-03 03:21:50|11177.7|11174.9|11179.4|11175.4|11179.6|11175.9|11177.7|11174.3|1
1646277720000|2022-03-03 03:22:00|11179.6|11175.6|11179.6|11175.6|11180.2|11176.8|11177.9|11174.8|12
1646277730000|2022-03-03 03:22:10|11179.8|11175.8|11179.3|11176.5|11180.5|11177.7|11179.3|11175.4|2
1646277740000|2022-03-03 03:22:20|11179.2|11176.4|11178.5|11175.7|11179.2|11176.4|11178.5|11175.7|3
1646277750000|2022-03-03 03:22:30|11178.8|11174.8|11179.6|11175.6|11182.1|11175.6|11178.8|11172.1|4
1646277760000|2022-03-03 03:22:40|11182.3|11172.3|11178.8|11174.8|11182.3|11174.8|11178.8|11172.3|1
1646277770000|2022-03-03 03:22:50|11179.4|11176.6|11180.5|11177.7|11181|11178.2|11179.3|11175.6|4
1646277780000|2022-03-03 03:23:00|11183.3|11180.5|11182.3|11179.5|11187.3|11180.5|11181.4|11175.7|14
1646277790000|2022-03-03 03:23:10|11182.9|11180.1|11180.6|11176.6|11186.2|11182.2|11180.3|11176.6|8
1646277800000|2022-03-03 03:23:20|11180.8|11176.8|11174.4|11170.4|11180.9|11177.7|11173.4|11170.4|16
1646277810000|2022-03-03 03:23:30|11173.2|11170.2|11174.5|11171.7|11175.8|11173|11172.4|11169.6|9
1646277820000|2022-03-03 03:23:40|11174.7|11171.9|11178.5|11175.7|11178.5|11175.7|11174.7|11171.6|2
1646277830000|2022-03-03 03:23:50|11178|11175.2|11174.5|11171.7|11178|11175.2|11174.3|11170.6|7
1646277840000|2022-03-03 03:24:00|11175|11171|11171.9|11169.1|11175|11172.1|11171.9|11169.1|6
1646277850000|2022-03-03 03:24:10|11172.4|11169.6|11176.5|11173.7|11177.1|11174.3|11171.9|11168|4
1646277860000|2022-03-03 03:24:20|11176.7|11173.9|11177.2|11173.2|11179.8|11176.9|11176.3|11173|4
1646277870000|2022-03-03 03:24:30|11177.1|11174.3|11178.1|11175.3|11178.1|11175.3|11177.1|11174.3|2
1646277880000|2022-03-03 03:24:40|11182.3|11172.3|11178.1|11175.3|11182.3|11177.3|11177.1|11172.3|11
1646277890000|2022-03-03 03:24:50|11177.9|11175.1|11172|11168|11177.9|11175.1|11172|11168|7
1646277900000|2022-03-03 03:25:00|11171.1|11168.3|11177.3|11174.5|11178|11174.5|11165.2|11161.7|31
1646277910000|2022-03-03 03:25:10|11177.6|11173.6|11173.2|11169.2|11180.6|11174.3|11172.9|11169.2|4
1646277920000|2022-03-03 03:25:20|11172.1|11169.3|11169.2|11165.2|11175.1|11169.3|11167.9|11163.7|3
1646277930000|2022-03-03 03:25:30|11167.9|11165.1|11170.2|11166.2|11170.2|11166.2|11167.3|11163.3|2
1646277940000|2022-03-03 03:25:40|11170.1|11167.3|11168.1|11165.3|11170.1|11167.3|11167.6|11164.8|1
1646277950000|2022-03-03 03:25:50|11168.4|11164.4|11169.5|11166.7|11172.7|11166.7|11168.3|11162.7|10
1646277960000|2022-03-03 03:26:00|11169.8|11165.8|11168.6|11164.6|11171.3|11165.8|11167.1|11161.3|13
1646277970000|2022-03-03 03:26:10|11168.8|11164.8|11169.6|11165.6|11173.1|11166.8|11168.5|11162.1|4
1646277980000|2022-03-03 03:26:20|11169.1|11165.1|11173.1|11170.3|11173.2|11170.3|11168.5|11162.1|7
1646277990000|2022-03-03 03:26:30|11172.8|11170|11175.3|11172.5|11175.3|11172.5|11172.8|11170|7
1646278000000|2022-03-03 03:26:40|11175.1|11172.3|11175.6|11172.8|11176.2|11173.3|11175.1|11172.2|2
1646278010000|2022-03-03 03:26:50|11175.9|11173.1|11178|11174|11178.2|11174.3|11173.1|11170.3|7
1646278020000|2022-03-03 03:27:00|11180.7|11170.7|11175.8|11171.8|11180.7|11173.4|11175.8|11170.1|6
1646278030000|2022-03-03 03:27:10|11176.1|11172.1|11176.6|11172.6|11176.6|11173.5|11175.5|11171.8|2
1646278040000|2022-03-03 03:27:20|11176.4|11172.4|11176.3|11173.5|11176.4|11173.5|11175.5|11172.4|1
1646278060000|2022-03-03 03:27:40|11176|11173.2|11175.3|11172.5|11176|11173.2|11175.3|11172.5|1
1646278070000|2022-03-03 03:27:50|11174.8|11170.8|11172.4|11168.4|11174.8|11170.8|11169.3|11165.9|5
1646278080000|2022-03-03 03:28:00|11172.1|11169.3|11173.3|11170.5|11173.4|11170.5|11172.1|11169.3|4
1646278090000|2022-03-03 03:28:10|11174.2|11170.2|11174.1|11171.3|11174.2|11171.3|11173.9|11170.2|3
1646278100000|2022-03-03 03:28:20|11173.9|11171.1|11172.3|11169.5|11174.2|11171.1|11172.3|11169.5|1
1646278110000|2022-03-03 03:28:30|11171.8|11169|11171.8|11169|11171.8|11169|11171.8|11169|1
1646278120000|2022-03-03 03:28:40|11170.9|11168.1|11168.3|11165.5|11172.1|11168.1|11166.1|11160.3|21
1646278130000|2022-03-03 03:28:50|11169.4|11165.4|11172.2|11168.2|11172.2|11168.2|11169.1|11165.4|3
1646278140000|2022-03-03 03:29:00|11172.4|11168.4|11173.4|11170.6|11173.4|11170.6|11171.3|11168.2|3
1646278150000|2022-03-03 03:29:10|11173.6|11170.8|11175.3|11172.5|11175.3|11172.5|11173.6|11170.8|3
1646278160000|2022-03-03 03:29:20|11175|11172.2|11175.3|11172.5|11175.3|11172.5|11173.1|11170.2|5
1646278170000|2022-03-03 03:29:30|11175.6|11171.6|11175.3|11172.5|11175.6|11172.5|11174.5|11171.4|1
1646278180000|2022-03-03 03:29:40|11175.6|11171.6|11173.3|11170.5|11175.6|11172.2|11172.4|11169.6|13
1646278190000|2022-03-03 03:29:50|11173.1|11170.3|11172.3|11169.5|11173.1|11170.3|11171.8|11169|1
1646278200000|2022-03-03 03:30:00|11171.3|11168.5|11161.4|11157.4|11171.6|11168.5|11160.1|11157|30
1646278210000|2022-03-03 03:30:10|11162|11158|11168.3|11165.5|11168.3|11165.5|11161.4|11157.4|10
1646278220000|2022-03-03 03:30:20|11168.1|11165.3|11170.7|11160.7|11170.7|11165.3|11168.1|11160.7|3
1646278230000|2022-03-03 03:30:30|11165.5|11162.7|11168.1|11165.3|11168.4|11165.3|11162.6|11159.8|5
1646278240000|2022-03-03 03:30:40|11169|11165|11168.2|11164.2|11169.2|11165.8|11168.1|11164.2|11
1646278250000|2022-03-03 03:30:50|11170.9|11160.9|11167|11163|11170.9|11165|11165.5|11159.7|4
1646278260000|2022-03-03 03:31:00|11166.4|11162.4|11168.1|11165.3|11171.7|11165.6|11165.3|11161.7|10
1646278270000|2022-03-03 03:31:10|11168.3|11165.5|11172.2|11168.2|11172.9|11168.2|11167.3|11162.5|12
1646278280000|2022-03-03 03:31:20|11171.9|11169.1|11172.1|11169.3|11178|11171.3|11171.6|11167.7|13
1646278290000|2022-03-03 03:31:30|11171.3|11168.5|11167.2|11163.2|11171.3|11168.5|11167.1|11163.2|9
1646278300000|2022-03-03 03:31:40|11165.4|11162.6|11164.2|11160.2|11167.8|11164.3|11163.4|11157.8|21
1646278310000|2022-03-03 03:31:50|11164.9|11162.1|11163.1|11160.3|11166.2|11163.3|11163.1|11160.3|13
1646278320000|2022-03-03 03:32:00|11163.4|11160.6|11160.3|11157.5|11163.4|11160.6|11159.6|11156.7|22
1646278330000|2022-03-03 03:32:10|11159.1|11156.3|11154.7|11151.9|11159.1|11156.3|11153.5|11150.4|36
1646278340000|2022-03-03 03:32:20|11156.4|11152.4|11156.3|11153.5|11156.8|11154|11155.5|11152.4|10
1646278350000|2022-03-03 03:32:30|11157.2|11153.2|11165.5|11161.5|11167.6|11164.2|11156.3|11151.2|77
1646278360000|2022-03-03 03:32:40|11164.6|11161.8|11164.2|11161.4|11164.6|11161.8|11163|11159.6|7
1646278370000|2022-03-03 03:32:50|11165.7|11161.7|11166.2|11163.4|11166.7|11163.6|11164.8|11160.8|4
1646278380000|2022-03-03 03:33:00|11166.3|11162.3|11166.3|11162.3|11166.3|11162.3|11166.3|11162.3|5
1646278390000|2022-03-03 03:33:10|11166.2|11163.4|11166.5|11162.5|11166.8|11163.4|11165.7|11161.7|6
1646278400000|2022-03-03 03:33:20|11164.8|11162|11166.7|11163.9|11166.7|11163.9|11163.6|11160.8|1
1646278410000|2022-03-03 03:33:30|11166.3|11162.3|11177.8|11173.8|11179.6|11175.9|11165.7|11160.2|125
1646278420000|2022-03-03 03:33:40|11176.9|11174.1|11175.4|11172.6|11178.7|11174.9|11175.4|11168.7|13
1646278430000|2022-03-03 03:33:50|11175.6|11172.8|11172.1|11169.3|11176.1|11173.3|11169.8|11163.3|27
1646278440000|2022-03-03 03:34:00|11171.4|11168.6|11173|11169|11174.3|11170.9|11171.1|11168|13
1646278450000|2022-03-03 03:34:10|11172.1|11169.3|11170.2|11166.2|11172.1|11169.3|11169.9|11166.2|3
1646278460000|2022-03-03 03:34:20|11169|11165|11168.1|11165.3|11169|11165.3|11167.9|11164.8|3
1646278470000|2022-03-03 03:34:30|11168.3|11165.5|11171.3|11168.5|11171.3|11168.5|11168.3|11165.5|3
1646278480000|2022-03-03 03:34:40|11172.4|11168.4|11173.4|11169.4|11173.4|11170|11172.4|11168.4|3
1646278490000|2022-03-03 03:34:50|11171.4|11167.4|11165.4|11161.4|11171.4|11167.5|11163.6|11159.7|29
1646278500000|2022-03-03 03:35:00|11165.2|11161.2|11163.3|11160.5|11166.4|11163.1|11163.3|11160.4|13
1646278510000|2022-03-03 03:35:10|11163.1|11160.3|11162.7|11158.7|11165.6|11160.3|11159.6|11155.6|21
1646278520000|2022-03-03 03:35:20|11162.9|11158.9|11160|11157.2|11168.1|11161.1|11160|11156.2|18
1646278530000|2022-03-03 03:35:30|11160.3|11156.3|11159.2|11156.4|11161.1|11157.7|11159.2|11156.3|7
1646278540000|2022-03-03 03:35:40|11158.2|11155.4|11161.6|11157.6|11163.6|11158|11158.2|11153.6|20
1646278550000|2022-03-03 03:35:50|11162.2|11158.2|11160.5|11157.7|11162.9|11159.7|11160.4|11156.9|9
1646278560000|2022-03-03 03:36:00|11161|11158.2|11161.9|11157.9|11161.9|11158.5|11160.5|11157.4|6
1646278570000|2022-03-03 03:36:10|11161|11158.2|11162.5|11159.7|11165.1|11159.7|11159.7|11153.4|12
1646278580000|2022-03-03 03:36:20|11164.8|11162|11164.5|11161.7|11169|11166.2|11164|11160.6|28
1646278590000|2022-03-03 03:36:30|11164.3|11161.5|11168.8|11166|11169.9|11166|11164.3|11160.6|15
1646278600000|2022-03-03 03:36:40|11167.8|11165|11175.2|11165.2|11175.4|11167.9|11165.7|11161.6|15
1646278610000|2022-03-03 03:36:50|11171.7|11167.7|11171.3|11167.3|11175|11167.7|11170.5|11164.3|8
1646278620000|2022-03-03 03:37:00|11171.5|11167.5|11171.4|11168.6|11173.5|11170.6|11171.4|11167.5|14
1646278630000|2022-03-03 03:37:10|11171.2|11168.4|11170.2|11167.4|11177.4|11171.8|11169.4|11165.2|9
1646278640000|2022-03-03 03:37:20|11175|11165|11170.5|11166.5|11175|11167.5|11170.5|11165|2
1646278650000|2022-03-03 03:37:30|11168.6|11165.8|11169.4|11166.6|11169.7|11166.6|11168.6|11165.5|3
1646278660000|2022-03-03 03:37:40|11169.5|11165.5|11171.6|11167.6|11172.1|11168.4|11169.2|11165.5|6
1646278670000|2022-03-03 03:37:50|11170.5|11167.7|11168.5|11165.7|11171.1|11167.7|11167.6|11164.3|13
1646278680000|2022-03-03 03:38:00|11168.7|11165.9|11166.7|11163.9|11168.7|11165.9|11166.7|11163.9|2
1646278690000|2022-03-03 03:38:10|11167.1|11163.1|11167.2|11164.4|11168.1|11164.4|11163|11159.8|11
1646278700000|2022-03-03 03:38:20|11167|11163|11165.9|11163.1|11167|11163.1|11164.9|11161.8|0
1646278710000|2022-03-03 03:38:30|11165.2|11162.4|11166.9|11164.1|11166.9|11164.1|11164.7|11161.9|2
1646278720000|2022-03-03 03:38:40|11167|11163|11165.8|11161.8|11167|11163|11165.8|11161.8|4
1646278730000|2022-03-03 03:38:50|11165.5|11162.7|11178|11174|11180.3|11177.4|11165.5|11162.4|20
1646278740000|2022-03-03 03:39:00|11180.3|11170.3|11172.9|11170.1|11180.3|11174.4|11172.9|11169|8
1646278750000|2022-03-03 03:39:10|11173.8|11169.8|11172.5|11169.7|11173.8|11170.1|11172.5|11169.7|1
1646278760000|2022-03-03 03:39:20|11172.2|11169.4|11171.7|11168.9|11172.2|11169.4|11171.4|11168.6|1
1646278770000|2022-03-03 03:39:30|11170.7|11167.9|11172.6|11168.6|11172.6|11168.6|11170.7|11167.8|1
1646278780000|2022-03-03 03:39:40|11170.9|11168.1|11171.8|11167.8|11171.8|11168.1|11169.9|11167|3
1646278790000|2022-03-03 03:39:50|11171.5|11168.7|11179.9|11177.1|11179.9|11177.1|11171.5|11167.8|8
1646278800000|2022-03-03 03:40:00|11179.4|11176.6|11174.4|11171.6|11179.9|11177.1|11174.4|11169.2|16
1646278810000|2022-03-03 03:40:10|11174.1|11171.3|11176.9|11174.1|11178|11174.3|11173.9|11170.8|6
1646278820000|2022-03-03 03:40:20|11177.8|11173.8|11179.4|11176.6|11181.2|11177.3|11175.1|11172|14
1646278830000|2022-03-03 03:40:30|11179.1|11176.3|11181.9|11179.1|11183.5|11179.1|11179.1|11173.5|7
1646278840000|2022-03-03 03:40:40|11182.2|11178.2|11192.5|11189.7|11195.9|11190|11182|11178|88
1646278850000|2022-03-03 03:40:50|11192.8|11190|11193.2|11189.2|11196.6|11192.7|11192.3|11189.2|19
1646278860000|2022-03-03 03:41:00|11194|11191.2|11189.3|11186.5|11194.4|11191.3|11186.5|11182.8|30
1646278870000|2022-03-03 03:41:10|11188.7|11185.9|11187.3|11184.5|11188.7|11185.9|11186.5|11183.4|7
1646278880000|2022-03-03 03:41:20|11187.1|11184.3|11190.1|11187.3|11192.1|11188.3|11187.1|11182.1|26
1646278890000|2022-03-03 03:41:30|11189.6|11186.8|11185.2|11181.2|11190.2|11186.8|11184.4|11180.4|10
1646278900000|2022-03-03 03:41:40|11184.2|11180.2|11183.9|11181.1|11184.2|11181.3|11179|11175|29
1646278910000|2022-03-03 03:41:50|11182.9|11180.1|11186.5|11182.5|11186.5|11182.5|11182.1|11176.2|5
1646278920000|2022-03-03 03:42:00|11186.6|11183.8|11186.5|11182.5|11189.5|11185.1|11185.5|11178.8|7
1646278930000|2022-03-03 03:42:10|11189|11179|11180.1|11177.3|11189|11181.8|11180.1|11177|13
1646278940000|2022-03-03 03:42:20|11181|11177|11185.9|11183.1|11186|11183.1|11180.9|11177|14
1646278950000|2022-03-03 03:42:30|11186.1|11183.3|11185.9|11183.1|11186.7|11183.3|11185.9|11182.7|7
1646278960000|2022-03-03 03:42:40|11185.2|11181.2|11184.7|11180.7|11187.2|11181.2|11179.9|11176.7|13
1646278970000|2022-03-03 03:42:50|11183.9|11181.1|11183.9|11179.9|11184|11181.1|11180.1|11176.7|8
1646278980000|2022-03-03 03:43:00|11183.1|11180.3|11181.3|11178.5|11183.1|11180.3|11180.8|11178|4
1646278990000|2022-03-03 03:43:10|11181.8|11179|11182.8|11180|11182.9|11180|11181.8|11178.9|3
1646279000000|2022-03-03 03:43:20|11183.8|11181|11189.7|11185.7|11191.2|11188.4|11183.1|11179.9|34
1646279010000|2022-03-03 03:43:30|11189.9|11185.9|11193.7|11189.7|11199.2|11194.1|11188.8|11185.9|70
1646279020000|2022-03-03 03:43:40|11193.5|11189.5|11192.9|11188.9|11193.5|11190.6|11189.6|11185.7|12
1646279030000|2022-03-03 03:43:50|11192.7|11188.7|11189.6|11186.8|11193.2|11189.8|11188.8|11185.7|12
1646279040000|2022-03-03 03:44:00|11190.1|11187.3|11194.2|11190.2|11194.5|11190.5|11189.6|11186.5|11
1646279050000|2022-03-03 03:44:10|11193.4|11190.6|11199.2|11195.2|11200.7|11195.6|11193.4|11189.3|53
1646279060000|2022-03-03 03:44:20|11201.9|11199.1|11203.8|11199.8|11208.1|11201.9|11201.5|11197.5|67
1646279070000|2022-03-03 03:44:30|11202.9|11200.1|11204.1|11201.3|11204.7|11201.9|11202.7|11199.3|5
1646279080000|2022-03-03 03:44:40|11203.9|11201.1|11205.2|11201.2|11205.2|11202.4|11201.1|11198|22
1646279090000|2022-03-03 03:44:50|11205|11201|11206.8|11202.8|11207.8|11203.9|11204.7|11201|16
1646279100000|2022-03-03 03:45:00|11209.6|11204|11207.5|11204.7|11212.5|11206.8|11206.5|11200.1|54
1646279110000|2022-03-03 03:45:10|11207.2|11204.4|11210.3|11207.5|11212.4|11207.7|11205.4|11202.4|32
1646279120000|2022-03-03 03:45:20|11210.6|11206.6|11211.5|11208.7|11216.7|11211.3|11210.3|11205.7|78
1646279130000|2022-03-03 03:45:30|11211.3|11208.5|11197.5|11194.7|11213.5|11208.5|11194|11191.2|80
1646279140000|2022-03-03 03:45:40|11198|11195.2|11196.3|11192.3|11198|11195.2|11193.4|11188|19
1646279150000|2022-03-03 03:45:50|11196|11193.2|11198|11195.2|11198|11195.2|11196|11192.9|3
1646279160000|2022-03-03 03:46:00|11199|11196.2|11200.1|11196.1|11202.9|11198.9|11199|11196.1|9
1646279170000|2022-03-03 03:46:10|11200|11197.2|11201.1|11197.1|11205.1|11199.4|11200|11195.1|7
1646279180000|2022-03-03 03:46:20|11200.2|11197.4|11200.9|11196.9|11201.1|11197.4|11199.8|11196.6|1
1646279190000|2022-03-03 03:46:30|11198.7|11195.9|11198|11195.2|11198.7|11195.9|11197.8|11195|4
1646279200000|2022-03-03 03:46:40|11198.4|11195.6|11197.3|11193.3|11202.6|11196.2|11195.7|11192.6|6
1646279210000|2022-03-03 03:46:50|11197.1|11193.1|11194.2|11191.4|11197.3|11194|11194.2|11191.3|5
1646279220000|2022-03-03 03:47:00|11193.9|11191.1|11197|11194.2|11197.5|11194.2|11192.4|11189.3|6
1646279230000|2022-03-03 03:47:10|11197.3|11193.3|11197.9|11193.9|11197.9|11194.6|11196.7|11193.3|7
1646279240000|2022-03-03 03:47:20|11197.6|11194.8|11198|11195.2|11201.1|11197.1|11197|11194.2|8
1646279250000|2022-03-03 03:47:30|11198.9|11194.9|11196.7|11193.9|11198.9|11194.9|11196.7|11193.7|10
1646279260000|2022-03-03 03:47:40|11197|11194.2|11197|11194.2|11197.5|11194.7|11197|11194.2|1
1646279270000|2022-03-03 03:47:50|11196.7|11193.9|11190.5|11187.7|11196.7|11193.9|11190|11187.2|13
1646279280000|2022-03-03 03:48:00|11192.1|11188.1|11185.4|11182.6|11194.3|11190.9|11185.4|11179.2|14
1646279290000|2022-03-03 03:48:10|11185.1|11182.3|11189.3|11185.3|11193.1|11190.2|11183.8|11179.8|26
1646279300000|2022-03-03 03:48:20|11188.5|11184.5|11188.7|11184.7|11192.8|11184.7|11188.3|11180.8|8
1646279310000|2022-03-03 03:48:30|11188.5|11184.5|11190.3|11186.3|11190.3|11187.4|11187.2|11184.3|5
1646279320000|2022-03-03 03:48:40|11189.1|11185.3|11186.2|11183.4|11190.3|11186.3|11186.2|11183.3|9
1646279330000|2022-03-03 03:48:50|11186.3|11182.3|11184.5|11180.5|11186.3|11183.4|11184.2|11180.5|8
1646279340000|2022-03-03 03:49:00|11183.6|11180.8|11186.7|11183.9|11188.8|11183.9|11183.6|11178.2|9
1646279350000|2022-03-03 03:49:10|11186.2|11183.4|11189.3|11185.3|11190.3|11186.3|11186.2|11183.3|7
1646279360000|2022-03-03 03:49:20|11188.2|11185.4|11189.8|11185.8|11190.8|11187.4|11188.2|11185.3|5
1646279370000|2022-03-03 03:49:30|11188.7|11184.7|11182.2|11179.4|11188.7|11184.7|11181.9|11179.1|13
1646279380000|2022-03-03 03:49:40|11182.4|11179.6|11187.3|11183.3|11187.3|11184.4|11180.2|11177.4|13
1646279390000|2022-03-03 03:49:50|11187.2|11184.4|11180.3|11176.3|11188.4|11185.1|11180.3|11175|27
1646279400000|2022-03-03 03:50:00|11179.5|11175.5|11181.5|11177.5|11186.5|11180.4|11178.9|11174|15
1646279410000|2022-03-03 03:50:10|11180.6|11177.8|11181.1|11178.3|11185.3|11180.6|11180.6|11175.3|15
1646279420000|2022-03-03 03:50:20|11181.4|11178.6|11184.7|11180.7|11186.2|11181.6|11180.6|11176.2|20
1646279430000|2022-03-03 03:50:30|11184.5|11180.5|11185.4|11182.6|11189.5|11184.3|11183.3|11179.5|6
1646279440000|2022-03-03 03:50:40|11183.9|11181.1|11182.7|11178.7|11183.9|11181.1|11182.7|11178.7|8
1646279460000|2022-03-03 03:51:00|11183.5|11179.5|11186.7|11183.9|11187|11184.1|11182.7|11176|9
1646279470000|2022-03-03 03:51:10|11188|11184|11186.9|11184.1|11188.2|11185.1|11186.9|11183.8|5
1646279480000|2022-03-03 03:51:20|11186.6|11182.6|11184.6|11180.6|11187.3|11182.6|11184|11177.3|2
1646279490000|2022-03-03 03:51:30|11184.8|11180.8|11184.7|11181.9|11184.8|11181.9|11183.7|11180.8|3
1646279500000|2022-03-03 03:51:40|11181.6|11178.8|11182.9|11180.1|11186.7|11181.1|11181.6|11176.7|11
1646279510000|2022-03-03 03:51:50|11183.4|11180.6|11182.9|11180.1|11183.9|11181.1|11182.8|11180|4
1646279520000|2022-03-03 03:52:00|11183.4|11180.6|11183.9|11181.1|11183.9|11181.1|11183.4|11180.6|1
1646279530000|2022-03-03 03:52:10|11183.6|11180.8|11182.9|11180.1|11183.6|11180.8|11182.4|11179.6|4
1646279540000|2022-03-03 03:52:20|||||||||1
1646279550000|2022-03-03 03:52:30|11183.5|11180.7|11187.9|11185.1|11187.9|11185.1|11183.5|11180.7|7
1646279560000|2022-03-03 03:52:40|11188.1|11185.3|11185.9|11183.1|11188.9|11186.1|11185.9|11183|4
1646279570000|2022-03-03 03:52:50|11184.8|11182|11185.9|11183.1|11185.9|11183.1|11184.6|11181.2|4
1646279580000|2022-03-03 03:53:00|11185.2|11181.2|11185.9|11183.1|11185.9|11183.1|11185.2|11181.2|1
1646279590000|2022-03-03 03:53:10|11186.2|11182.2|11188.9|11186.1|11189|11186.1|11185.8|11181.8|10
1646279600000|2022-03-03 03:53:20|11188.7|11185.9|11196|11193.2|11198.9|11193.7|11188.2|11184.8|42
1646279610000|2022-03-03 03:53:30|11196.5|11193.7|11199.2|11195.2|11200.2|11196.5|11196.3|11193.5|17
1646279620000|2022-03-03 03:53:40|11197.7|11194.9|11199.1|11196.3|11200.1|11197.3|11196.9|11192.9|10
1646279630000|2022-03-03 03:53:50|11198.8|11196|11190.8|11188|11198.8|11196|11190.8|11188|12
1646279640000|2022-03-03 03:54:00|11190.6|11187.8|11190.5|11187.7|11193.9|11188|11189.7|11183.9|6
1646279650000|2022-03-03 03:54:10|11190.8|11186.8|11187.8|11183.8|11192.7|11186.9|11186.7|11182.5|12
1646279660000|2022-03-03 03:54:20|11191.1|11181.1|11189.7|11186.9|11191.1|11186.9|11188.9|11181.1|1
1646279670000|2022-03-03 03:54:30|11190|11186|11189.5|11186.7|11190|11186.7|11188.7|11185.9|4
1646279680000|2022-03-03 03:54:40|11189.7|11186.9|11192.5|11189.7|11192.6|11189.7|11189.7|11186.9|5
1646279690000|2022-03-03 03:54:50|11192.3|11189.5|11194.8|11190.8|11195.6|11191.6|11192.3|11188.6|13
1646279700000|2022-03-03 03:55:00|11193.5|11190.7|11193.8|11189.8|11194.6|11190.7|11193.5|11189.8|1
1646279710000|2022-03-03 03:55:10|11192.7|11189.9|11193.7|11190.9|11193.7|11190.9|11191.6|11188.2|7
1646279720000|2022-03-03 03:55:20|11193.9|11191.1|11198.4|11194.4|11201.9|11195.1|11193.7|11188.1|10
1646279730000|2022-03-03 03:55:30|11201.6|11191.6|11193.2|11190.4|11201.6|11195.1|11193.2|11190.4|10
1646279750000|2022-03-03 03:55:50|11193.4|11190.6|11193.2|11190.4|11193.7|11190.9|11193.2|11190.4|2
1646279760000|2022-03-03 03:56:00|11193.4|11190.6|11193.7|11190.9|11193.7|11190.9|11193.4|11190.6|1
1646279770000|2022-03-03 03:56:10|11193.1|11190.3|11189.6|11185.6|11193.1|11190.3|11189.6|11185.6|8
1646279780000|2022-03-03 03:56:20|11189.2|11185.2|11186.5|11183.7|11189.4|11186.1|11183.9|11178.1|18
1646279790000|2022-03-03 03:56:30|11186.7|11183.9|11189.7|11186.9|11189.8|11186.9|11185.5|11181.8|9
1646279800000|2022-03-03 03:56:40|11189.8|11185.8|11185.7|11182.9|11189.8|11185.8|11183.6|11180.8|7
1646279810000|2022-03-03 03:56:50|11185.8|11181.8|11185.8|11181.8|11185.8|11181.8|11185.8|11181.8|3
1646279820000|2022-03-03 03:57:00|11186|11182|11188.2|11184.2|11188.2|11185.1|11185.2|11181.8|14
1646279830000|2022-03-03 03:57:10|11187.8|11183.8|11184.7|11181.9|11187.8|11183.8|11184.7|11181.6|2
1646279840000|2022-03-03 03:57:20|11185.6|11181.6|11189|11185|11189|11186.1|11185|11181.6|8
1646279850000|2022-03-03 03:57:30|11188.7|11185.9|11184|11180|11189.8|11185.9|11182.4|11179.6|5
1646279860000|2022-03-03 03:57:40|11184.2|11181.4|11182.4|11179.6|11188.3|11184.9|11182.4|11177.5|11
1646279870000|2022-03-03 03:57:50|11184.1|11180.1|11184|11180|11184.8|11180.8|11184|11180|10
1646279880000|2022-03-03 03:58:00|11187.5|11177.5|11186.2|11182.2|11187.5|11182.3|11184.5|11177.5|4
1646279890000|2022-03-03 03:58:10|11185|11181.5|11185.4|11181.4|11186.2|11182.3|11184.3|11181.4|2
1646279910000|2022-03-03 03:58:30|11186.2|11182.2|11189.2|11185.2|11189.2|11185.5|11184.5|11181.6|13
1646279920000|2022-03-03 03:58:40|11188.4|11184.4|11187.8|11183.8|11188.4|11184.4|11186.3|11183.2|2
1646279930000|2022-03-03 03:58:50|11188|11184|11187.4|11183.4|11188|11184.3|11187.1|11183.4|0
1646279940000|2022-03-03 03:59:00|11187.2|11183.2|11187.2|11183.2|11188|11184.1|11185.2|11181.2|6
1646279950000|2022-03-03 03:59:10|11186.9|11184.1|11188.4|11184.4|11188.4|11184.4|11186.9|11184.1|0
1646279960000|2022-03-03 03:59:20|11187.6|11183.6|11187.8|11183.8|11187.8|11183.8|11187.6|11183.6|2
1646279970000|2022-03-03 03:59:30|11186.7|11183.9|11186.8|11182.8|11187.8|11184.3|11186.7|11182.8|0
1646279980000|2022-03-03 03:59:40|11184.2|11181.4|11182.2|11178.2|11184.2|11181.4|11180.5|11177.7|26
1646279990000|2022-03-03 03:59:50|11181.8|11177.8|11178.3|11175.5|11182.8|11179.1|11177.5|11174.6|12
1646280000000|2022-03-03 04:00:00|11178|11175.2|11175.8|11173|11180.5|11176.7|11175.4|11169.7|32
1646280010000|2022-03-03 04:00:10|11175.6|11172.8|11178.9|11176.1|11180.8|11176.8|11175.6|11172.4|10
1646280020000|2022-03-03 04:00:20|11179|11175|11176.9|11174.1|11179.8|11176.1|11176.4|11173.6|6
1646280030000|2022-03-03 04:00:30|11177.8|11173.8|11175.3|11172.5|11180.5|11174.9|11175.1|11168.9|23
1646280040000|2022-03-03 04:00:40|11175.6|11172.8|11177.3|11174.5|11178.4|11174.5|11175.1|11171.9|7
1646280050000|2022-03-03 04:00:50|11177.9|11175.1|11178.3|11175.5|11178.8|11176|11177.8|11175|9
1646280060000|2022-03-03 04:01:00|11178.9|11176.1|11177.8|11175|11179.4|11176.3|11177.8|11175|5
1646280070000|2022-03-03 04:01:10|11177.6|11174.8|11179.3|11176.5|11179.3|11176.5|11177.6|11174.8|4
1646280080000|2022-03-03 04:01:20|11179.1|11176.3|11178.3|11175.5|11179.4|11176.3|11178.3|11175.4|1
1646280090000|2022-03-03 04:01:30|11177.3|11174.5|11177.3|11174.5|11177.3|11174.5|11177.3|11174.5|10
1646280100000|2022-03-03 04:01:40|11177|11174.2|11175.3|11172.5|11177.4|11174.2|11175.3|11172.5|6
1646280110000|2022-03-03 04:01:50|11175.8|11173|11173.3|11170.5|11177.2|11173.7|11171.8|11169|14
1646280120000|2022-03-03 04:02:00|11172.8|11170|11169.5|11166.7|11175.6|11172.5|11168.8|11165.6|34
1646280130000|2022-03-03 04:02:10|11168.7|11164.7|11167.3|11164.5|11168.7|11165.7|11164.2|11161.4|50
1646280140000|2022-03-03 04:02:20|11168.1|11165.3|11176.3|11173.5|11176.3|11173.5|11168.1|11161.9|39
1646280150000|2022-03-03 04:02:30|11175.3|11172.5|11175.3|11172.5|11176.4|11172.5|11174.1|11171.3|8
1646280160000|2022-03-03 04:02:40|11176.4|11173.6|11182.3|11179.5|11183.9|11180.5|11176.4|11173.6|16
1646280170000|2022-03-03 04:02:50|11182.9|11180.1|11182.3|11179.5|11183.4|11180.5|11181.3|11177.4|5
1646280180000|2022-03-03 04:03:00|11182.5|11179.7|11185.2|11181.2|11185.2|11182|11182.3|11179.4|12
1646280190000|2022-03-03 04:03:10|11183.1|11180.3|11182.9|11180.1|11185.6|11182.8|11182.9|11180|12
1646280200000|2022-03-03 04:03:20|11183.1|11180.3|11183.9|11181.1|11184|11181.1|11183.1|11179.8|2
1646280210000|2022-03-03 04:03:30|11183.4|11180.6|11184.7|11181.9|11184.7|11181.9|11183.4|11180.6|4
1646280220000|2022-03-03 04:03:40|11185.3|11182.5|11188.1|11185.3|11188.1|11185.3|11185.3|11182.5|18
1646280230000|2022-03-03 04:03:50|11187.5|11184.7|11188.2|11185.4|11188.7|11185.9|11185.1|11182.2|2
1646280240000|2022-03-03 04:04:00|11187.1|11184.3|11183.3|11180.5|11187.1|11184.3|11182.3|11179.2|5
1646280250000|2022-03-03 04:04:10|11183.5|11180.7|11188.1|11185.3|11188.1|11185.3|11183.5|11180.7|11
1646280260000|2022-03-03 04:04:20|11188.6|11185.8|11187.1|11184.3|11188.6|11185.8|11187.1|11184.3|1
1646280270000|2022-03-03 04:04:30|11187.6|11184.8|11192.5|11189.7|11200.6|11194.8|11187.6|11183.3|49
1646280280000|2022-03-03 04:04:40|11192.7|11189.9|11192.7|11189.9|11198.6|11194.7|11192.7|11188.6|25
1646280290000|2022-03-03 04:04:50|11192.5|11189.7|11191.2|11188.4|11194|11191.2|11191.2|11188.3|9
1646280300000|2022-03-03 04:05:00|11191|11188.2|11190.2|11187.4|11191|11188.2|11190.2|11187.4|1
1646280310000|2022-03-03 04:05:10|11191.1|11187.1|11189.4|11186.6|11192.3|11188.4|11189.4|11186.6|3
1646280320000|2022-03-03 04:05:20|11190.1|11186.1|11190.3|11186.3|11191.5|11187.9|11190.1|11186.1|1
1646280330000|2022-03-03 04:05:30|11190|11187.2|11191.2|11188.4|11191.2|11188.4|11190|11187.2|1
1646280340000|2022-03-03 04:05:40|11191.5|11188.7|11192|11189.2|11196.4|11191.5|11191.5|11186.4|10
1646280350000|2022-03-03 04:05:50|11192.5|11189.7|11193.4|11190.6|11194.3|11191.5|11192.5|11189.7|8
1646280360000|2022-03-03 04:06:00|11193|11190.2|11197.1|11194.3|11197.1|11194.3|11193|11189.9|17
1646280370000|2022-03-03 04:06:10|11197.4|11194.6|11196.8|11194|11198.1|11195|11196.6|11193.7|10
1646280380000|2022-03-03 04:06:20|11197.7|11193.7|11196.6|11193.8|11197.7|11194|11196.6|11193.5|1
1646280390000|2022-03-03 04:06:30|11193.9|11191.1|11194.6|11191.8|11194.6|11191.8|11193.9|11191.1|19
1646280400000|2022-03-03 04:06:40|11194.4|11191.6|11194.7|11190.7|11194.7|11191.6|11193.6|11190.5|5
1646280410000|2022-03-03 04:06:50|11195.1|11192.3|11199.1|11196.3|11199.1|11196.3|11194.8|11190.9|20
1646280420000|2022-03-03 04:07:00|11198.8|11196|11200.1|11197.3|11202.2|11197.3|11197|11192.2|14
1646280430000|2022-03-03 04:07:10|11201.8|11199|11202.8|11200|11206.5|11201.4|11201.5|11196.5|67
1646280440000|2022-03-03 04:07:20|11202.6|11199.8|11200.1|11197.3|11204|11201.2|11198|11194.5|42
1646280450000|2022-03-03 04:07:30|11199.8|11197|11199.9|11195.9|11199.9|11197|11199.8|11195.9|3
1646280460000|2022-03-03 04:07:40|11198.7|11196.2|11199.6|11196.8|11199.9|11196.8|11198.7|11195.9|4
1646280470000|2022-03-03 04:07:50|11199.1|11196.3|11199.9|11195.9|11199.9|11196.3|11198.8|11195.9|2
1646280480000|2022-03-03 04:08:00|11199.6|11196.8|11203.7|11199.7|11203.7|11199.7|11199.6|11195.9|10
1646280490000|2022-03-03 04:08:10|11203.5|11199.5|11202.6|11199.8|11205.2|11200.8|11201.2|11195.2|5
1646280500000|2022-03-03 04:08:20|11202.9|11198.9|11204.2|11200.2|11206.7|11201.3|11202.4|11196.7|9
1646280510000|2022-03-03 04:08:30|11203.9|11201.1|11203.6|11200.8|11204.1|11201.3|11203.4|11200.6|1
1646280520000|2022-03-03 04:08:40|11203.9|11201.1|11202.9|11200.1|11204.2|11201.3|11202.9|11200.1|7
1646280530000|2022-03-03 04:08:50|||||||||1
1646280540000|2022-03-03 04:09:00|11202.3|11198.9|11207.5|11203.5|11209.9|11207.1|11202.3|11198.9|37
1646280550000|2022-03-03 04:09:10|11206.4|11203.6|11209.4|11206.6|11209.4|11206.6|11205.4|11202.5|12
1646280560000|2022-03-03 04:09:20|11209.1|11206.3|11216.4|11213.6|11216.4|11213.6|11205.3|11202.5|36
1646280570000|2022-03-03 04:09:30|11216.1|11213.3|11229.7|11226.9|11231.5|11228.6|11216.1|11213.3|109
1646280580000|2022-03-03 04:09:40|11228.9|11226.1|11224.7|11221.9|11229.8|11226.1|11224.7|11219.8|29
1646280590000|2022-03-03 04:09:50|11226.2|11223.4|11230.1|11227.3|11234.3|11230.8|11225.2|11222.4|35
1646280600000|2022-03-03 04:10:00|11231|11227|11230.6|11227.8|11233.4|11230.6|11230.1|11227|40
1646280610000|2022-03-03 04:10:10|11230.9|11228.1|11231.4|11227.4|11232.9|11230.1|11230.1|11227|16
1646280620000|2022-03-03 04:10:20|11231.2|11227.2|11231.1|11228.3|11232.7|11229.3|11229.6|11226.8|13
1646280630000|2022-03-03 04:10:30|11231.4|11227.4|11232|11228|11232.2|11228.8|11229.9|11227|10
1646280640000|2022-03-03 04:10:40|11232.2|11229.4|11239.7|11235.7|11240|11236.1|11232.2|11229.4|69
1646280650000|2022-03-03 04:10:50|11243|11233|11241|11238.2|11245.8|11239.3|11238.4|11232.7|85
1646280660000|2022-03-03 04:11:00|11239.7|11236.9|11231.6|11228.8|11240.3|11237.4|11231.4|11227.4|56
1646280670000|2022-03-03 04:11:10|11232.1|11229.3|11232.3|11229.5|11235.9|11229.5|11225.5|11222.3|47
1646280680000|2022-03-03 04:11:20|11232.1|11229.3|11230.5|11227.7|11233.2|11230|11230.5|11227.7|5
1646280690000|2022-03-03 04:11:30|11231.4|11227.4|11230.5|11227.7|11233.5|11229.8|11230.1|11227.2|16
1646280700000|2022-03-03 04:11:40|11230.2|11227.4|11226.2|11222.2|11230.2|11227.4|11223.4|11219.4|39
1646280710000|2022-03-03 04:11:50|11225.7|11222.9|11225.1|11222.3|11228.3|11225.5|11223.1|11219.9|13
1646280720000|2022-03-03 04:12:00|11226.2|11222.2|11226.6|11222.6|11226.9|11223.5|11223.1|11220.2|15
1646280730000|2022-03-03 04:12:10|11225.9|11221.9|11224.6|11221.8|11226.2|11223.2|11224.6|11221.8|2
1646280740000|2022-03-03 04:12:20|11225.1|11222.3|11224.1|11221.3|11225.2|11222.3|11224.1|11221.2|9
1646280750000|2022-03-03 04:12:30|11224.6|11221.8|11226.1|11222.1|11226.2|11223.3|11224.6|11221.8|8
1646280760000|2022-03-03 04:12:40|11225.3|11222.5|11230.7|11226.7|11231|11228.2|11225|11221.9|20
1646280770000|2022-03-03 04:12:50|11229.8|11227|11231.4|11228.6|11232.3|11228.6|11229.8|11226.7|6
1646280780000|2022-03-03 04:13:00|11232.3|11228.3|11233.7|11229.7|11234.5|11231.2|11232.3|11228.3|19
1646280790000|2022-03-03 04:13:10|11232.8|11230|11231.3|11228.5|11235.1|11230|11230|11225.1|13
1646280800000|2022-03-03 04:13:20|11231.6|11227.6|11230.5|11227.7|11231.6|11228.5|11230.5|11227.4|3
1646280810000|2022-03-03 04:13:30|11230.8|11226.8|11222.8|11218.8|11230.8|11227.4|11222.8|11218.8|20
1646280820000|2022-03-03 04:13:40|11226.7|11216.7|11225.8|11221.8|11226.7|11223.4|11223.9|11216.7|16
1646280830000|2022-03-03 04:13:50|11225.5|11222.7|11222.7|11219.9|11226|11222.9|11222.7|11219.9|11
1646280840000|2022-03-03 04:14:00|11223.6|11219.6|11224.7|11221.9|11225.8|11221.9|11223.6|11219.6|3
1646280850000|2022-03-03 04:14:10|11226.6|11222.6|11224.7|11221.9|11226.6|11222.9|11224.5|11220.8|2
1646280860000|2022-03-03 04:14:20|11225.2|11222.4|11224|11220|11225.2|11222.4|11222.7|11219|8
1646280870000|2022-03-03 04:14:30|11222.9|11220.1|11217.9|11215.1|11222.9|11220.1|11217.9|11212.1|42
1646280880000|2022-03-03 04:14:40|11219.9|11217.1|11220.4|11216.4|11221|11217.9|11219.9|11216.4|7
1646280890000|2022-03-03 04:14:50|11220.7|11217.9|11223.8|11219.8|11225.8|11222.7|11220.7|11217.9|15
1646280900000|2022-03-03 04:15:00|11223.7|11220.9|11224.2|11221.4|11224.7|11221.9|11222.9|11220.1|3
1646280910000|2022-03-03 04:15:10|11224.7|11221.9|11227.1|11223.1|11228.1|11224.2|11224.7|11221.9|16
1646280920000|2022-03-03 04:15:20|11227.3|11223.3|11225.5|11222.7|11227.3|11223.4|11224.8|11221.2|3
1646280930000|2022-03-03 04:15:30|11225.8|11221.8|11224.1|11221.3|11225.8|11221.9|11224.1|11221|1
1646280940000|2022-03-03 04:15:40|11223.4|11220.6|11224.5|11220.5|11227.2|11224.4|11223.4|11220.3|11
1646280950000|2022-03-03 04:15:50|11223.2|11220.4|11226.5|11222.5|11227.5|11223.5|11221.2|11218.4|9
1646280960000|2022-03-03 04:16:00|11225.4|11222.6|11226.5|11222.5|11226.5|11222.9|11225.4|11222.5|1
1646280970000|2022-03-03 04:16:10|11226.4|11223.6|11225.8|11221.8|11227.5|11223.9|11225.4|11221.8|4
1646280980000|2022-03-03 04:16:20|11225.4|11222.6|11226.8|11222.8|11226.8|11222.8|11225.4|11222.6|0
1646280990000|2022-03-03 04:16:30|11225.9|11223.1|11224.1|11220.1|11226|11223.1|11223.7|11220.1|11
1646281000000|2022-03-03 04:16:40|11224.3|11220.3|11219|11216.2|11224.3|11220.3|11216.9|11214.1|20
1646281010000|2022-03-03 04:16:50|11220|11216|11220.7|11217.9|11221.5|11217.9|11219.4|11216|9
1646281020000|2022-03-03 04:17:00|11219.5|11216.7|11226|11223.2|11229.8|11225.4|11219.5|11216.5|30
1646281030000|2022-03-03 04:17:10|11226.2|11223.4|11227|11224.2|11228.9|11225|11226.2|11223.1|0
1646281040000|2022-03-03 04:17:20|11228.3|11224.3|11225.9|11223.1|11231|11225.8|11225.9|11221|6
1646281050000|2022-03-03 04:17:30|11226.1|11223.3|11228.1|11224.1|11228.3|11225|11226.1|11223.3|5
1646281060000|2022-03-03 04:17:40|11228.3|11224.3|11223.8|11221|11230.8|11224.3|11223.8|11220.1|4
1646281070000|2022-03-03 04:17:50|11224.7|11220.7|11224.9|11220.9|11224.9|11221|11218.6|11215.5|9
1646281080000|2022-03-03 04:18:00|11224.7|11221.9|11223.7|11219.7|11225.3|11221.9|11223.7|11219.7|4
1646281090000|2022-03-03 04:18:10|11223.9|11219.9|11219.9|11215.9|11225.1|11222|11219|11213.6|14
1646281100000|2022-03-03 04:18:20|11219.8|11217|11219.8|11217|11221.6|11218.8|11219.8|11216.9|5
1646281110000|2022-03-03 04:18:30|11220.8|11218|11223.4|11220.6|11223.9|11221.1|11220.8|11218|9
1646281120000|2022-03-03 04:18:40|11223.1|11220.3|11222.6|11219.8|11223.1|11220.3|11222.3|11219.5|5
1646281130000|2022-03-03 04:18:50|11223.1|11220.3|11222.6|11219.8|11223.4|11220.6|11222.6|11219.8|1
1646281140000|2022-03-03 04:19:00|11222.9|11220.1|11223.6|11220.8|11223.7|11220.8|11222.9|11219.7|3
1646281150000|2022-03-03 04:19:10|11223.3|11220.5|11222.6|11219.8|11223.7|11220.6|11222.6|11219.7|5
1646281160000|2022-03-03 04:19:20|11222.3|11219.5|11222.1|11219.3|11222.3|11219.5|11222.1|11219.3|3
1646281170000|2022-03-03 04:19:30|11221.9|11219.1|11217|11214.2|11221.9|11219.1|11216.6|11213.8|10
1646281180000|2022-03-03 04:19:40|11216.8|11214|11215.9|11211.9|11219.8|11214|11213.8|11209.8|13
1646281190000|2022-03-03 04:19:50|11216.1|11213.1|11216.4|11212.4|11216.4|11213.1|11215.8|11211.9|4
1646281200000|2022-03-03 04:20:00|11216.7|11212.7|11208.4|11205.6|11219.4|11215.8|11208|11205.2|28
1646281210000|2022-03-03 04:20:10|11208.2|11205.4|11207.7|11203.7|11212.8|11209.6|11206.8|11203.7|31
1646281220000|2022-03-03 04:20:20|11206.8|11204|11208.6|11205.8|11209.6|11206.8|11206.8|11204|8
1646281230000|2022-03-03 04:20:30|11209.6|11206.8|11211.7|11207.7|11215.2|11208.7|11209.6|11203.2|7
1646281240000|2022-03-03 04:20:40|11212.1|11208.1|11213.8|11211|11215.4|11212.3|11212.1|11205.4|11
1646281250000|2022-03-03 04:20:50|11213.7|11209.7|11212.7|11208.7|11214.7|11211|11212.7|11208.7|6
1646281260000|2022-03-03 04:21:00|11211.8|11209|11211.7|11207.7|11211.9|11209|11210.6|11207.5|5
1646281270000|2022-03-03 04:21:10|11210.8|11208|11211.6|11208.8|11211.6|11208.8|11209.5|11206.1|5
1646281280000|2022-03-03 04:21:20|11211.4|11207.4|11212.6|11209.8|11212.7|11209.8|11211.4|11207.4|5
1646281290000|2022-03-03 04:21:30|11212.8|11210|11213.6|11210.8|11213.7|11210.8|11212.8|11209.7|2
1646281300000|2022-03-03 04:21:40|11212.8|11210|11219.4|11215.4|11219.4|11216.5|11212.6|11209.8|33
1646281310000|2022-03-03 04:21:50|11218.5|11215.7|11218.5|11215.7|11218.9|11215.7|11217.5|11214.7|3
1646281320000|2022-03-03 04:22:00|11218|11215.2|11221.5|11218.7|11226.7|11219.7|11217|11211.4|24
1646281330000|2022-03-03 04:22:10|11221.8|11219|11222.3|11219.5|11222.6|11219.5|11220|11216.9|7
1646281340000|2022-03-03 04:22:20|11222.5|11219.7|11223.6|11219.6|11225.5|11222.7|11222.5|11219.6|17
1646281350000|2022-03-03 04:22:30|11222.8|11220|11225.3|11222.5|11225.3|11222.5|11222.8|11219.6|9
1646281360000|2022-03-03 04:22:40|11226.1|11223.3|11227.2|11223.2|11229.7|11224.6|11225|11219.5|35
1646281370000|2022-03-03 04:22:50|11229.7|11219.7|11226.3|11223.5|11229.7|11224.5|11225.3|11219.6|28
1646281380000|2022-03-03 04:23:00|11226.6|11222.6|11224.5|11221.7|11226.6|11223.5|11224.5|11221.7|6
1646281390000|2022-03-03 04:23:10|11225|11222.2|11225.3|11222.5|11225.4|11222.5|11224.5|11221.4|1
1646281400000|2022-03-03 04:23:20|11224.7|11221.9|11219.8|11215.8|11224.7|11221.9|11219.1|11212.1|16
1646281410000|2022-03-03 04:23:30|11218.8|11214.8|11222.5|11219.7|11223.8|11220.7|11218.8|11214.8|26
1646281420000|2022-03-03 04:23:40|11222.2|11219.4|11224.8|11220.8|11226.7|11221.5|11222.2|11216.7|11
1646281430000|2022-03-03 04:23:50|11223.4|11220.6|11224.8|11220.8|11224.8|11220.8|11223|11219.6|4
1646281440000|2022-03-03 04:24:00|11224.5|11221.7|11223|11220.2|11224.8|11221.7|11223|11219.8|4
1646281450000|2022-03-03 04:24:10|11220.5|11216.5|11221|11218.2|11222.3|11218.9|11220.5|11216.5|4
1646281460000|2022-03-03 04:24:20|11221.4|11218.6|11222.3|11219.5|11222.5|11219.7|11221.4|11218.6|9
1646281470000|2022-03-03 04:24:30|11221.5|11218.7|11223.5|11220.7|11223.6|11220.7|11221.5|11218.7|8
1646281480000|2022-03-03 04:24:40|11223.2|11220.4|11224.3|11221.5|11224.6|11221.8|11223.2|11220.4|5
1646281490000|2022-03-03 04:24:50|11224.8|11222|11227.1|11224.3|11228|11224.3|11224.8|11222|14
1646281500000|2022-03-03 04:25:00|11227.5|11224.7|11227.8|11223.8|11228|11225.2|11226.5|11223.7|15
1646281510000|2022-03-03 04:25:10|11227.7|11224.9|11228.2|11225.4|11228.2|11225.4|11226.9|11223.8|4
1646281520000|2022-03-03 04:25:20|11227.9|11225.1|11226.8|11222.8|11227.9|11225.1|11225.1|11222|23
1646281530000|2022-03-03 04:25:30|11225.9|11223.1|11223.1|11220.3|11226.8|11223.1|11223.1|11220.3|5
1646281540000|2022-03-03 04:25:40|11222.6|11219.8|11219.7|11216.9|11222.6|11219.8|11219.7|11216.9|12
1646281550000|2022-03-03 04:25:50|11219.5|11216.7|11222.5|11219.7|11223.1|11219.7|11219|11216.2|4
1646281560000|2022-03-03 04:26:00|11223.4|11219.4|11223.4|11219.4|11223.4|11219.4|11223.4|11219.4|2
1646281570000|2022-03-03 04:26:10|11223.2|11219.2|11222.3|11219.5|11223.2|11219.5|11222.3|11219.2|1
1646281590000|2022-03-03 04:26:30|11221.9|11219.1|11220.5|11217.7|11221.9|11219.1|11220.3|11217.5|5
1646281600000|2022-03-03 04:26:40|11220.2|11217.4|11219.7|11216.9|11220.6|11217.7|11219.4|11216|4
1646281610000|2022-03-03 04:26:50|11220.6|11216.6|11222.8|11218.8|11222.8|11218.8|11220.6|11216.6|4
1646281620000|2022-03-03 04:27:00|11222.5|11219.7|11224|11220|11226.4|11222.7|11222.5|11219.7|19
1646281630000|2022-03-03 04:27:10|11223.6|11219.6|11222.7|11219.9|11223.6|11220.7|11222.7|11219.6|3
1646281640000|2022-03-03 04:27:20|11223.6|11219.6|11223.7|11220.9|11224.7|11221.9|11223|11219.6|4
1646281650000|2022-03-03 04:27:30|11224.7|11221.9|11217.9|11215.1|11224.7|11221.9|11217.1|11214.3|35
1646281660000|2022-03-03 04:27:40|11218.6|11215.8|11219.1|11216.3|11219.1|11216.3|11218.6|11215.8|2
1646281670000|2022-03-03 04:27:50|11217.9|11215.1|11217.9|11215.1|11219.1|11216.3|11217.9|11215.1|1
1646281680000|2022-03-03 04:28:00|11218.1|11215.3|11218.6|11215.8|11219.3|11216.5|11217.1|11214.2|10
1646281690000|2022-03-03 04:28:10|11218.9|11216.1|11220.4|11216.4|11226.2|11219.3|11217.1|11214.3|11
1646281700000|2022-03-03 04:28:20|11220.1|11217.3|11220.1|11217.3|11220.4|11217.3|11220.1|11216.4|0
1646281710000|2022-03-03 04:28:30|11220.3|11217.5|11219.4|11215.4|11220.3|11217.5|11219.4|11215.4|5
1646281720000|2022-03-03 04:28:40|11220.1|11217.3|11223.2|11219.2|11223.4|11219.4|11220.1|11217.3|1
1646281730000|2022-03-03 04:28:50|11223.1|11220.3|11226|11222|11228.7|11222.1|11223.1|11218.7|6
1646281740000|2022-03-03 04:29:00|11226.2|11222.2|11223.3|11220.5|11226.4|11222.7|11223.3|11220.2|5
1646281750000|2022-03-03 04:29:10|11224.2|11220.2|11223.3|11220.5|11224.4|11220.7|11223.3|11220.2|2
1646281770000|2022-03-03 04:29:30|11223.6|11219.6|11223.6|11219.6|11223.6|11219.6|11223.6|11219.6|0
1646281790000|2022-03-03 04:29:50|11223.3|11220.5|11222.5|11219.7|11223.9|11220.5|11222.5|11219.6|4
1646281800000|2022-03-03 04:30:00|11222.3|11219.5|11221.3|11218.5|11223.1|11220.3|11221.1|11218.3|13
1646281810000|2022-03-03 04:30:10|11221|11218.2|11220.8|11218|11221|11218.2|11220.8|11218|0
1646281820000|2022-03-03 04:30:20|11221|11218.2|11223.4|11219.4|11223.6|11219.9|11221|11218.2|2
1646281830000|2022-03-03 04:30:30|11223.6|11219.6|11222.9|11220.1|11224.4|11220.5|11221.9|11219|1
1646281840000|2022-03-03 04:30:40|11222.6|11219.8|11222.9|11220.1|11222.9|11220.1|11222.6|11219.8|1
1646281850000|2022-03-03 04:30:50|11222.6|11219.8|11222.4|11219.6|11222.6|11219.8|11222.4|11219.6|2
1646281860000|2022-03-03 04:31:00|11222.7|11219.9|11222.9|11220.1|11222.9|11220.1|11222.4|11219.6|3
1646281870000|2022-03-03 04:31:10|11222.3|11219.5|11222.9|11220.1|11223.2|11220.1|11220.9|11218|2
1646281880000|2022-03-03 04:31:20|11223.2|11220.4|11224|11220|11226.1|11223.3|11222.9|11220|7
1646281890000|2022-03-03 04:31:30|11223.8|11219.8|11223.8|11219.8|11223.8|11220.1|11222.9|11219.8|1
1646281910000|2022-03-03 04:31:50|11224|11221.2|11224.4|11221.6|11224.7|11221.9|11224|11221.2|2
1646281920000|2022-03-03 04:32:00|11224.7|11221.9|11237.2|11233.2|11237.4|11234.6|11224.7|11221.9|62
1646281930000|2022-03-03 04:32:10|11236.9|11234.1|11237.6|11233.6|11237.8|11234.1|11234.9|11232.1|21
1646281940000|2022-03-03 04:32:20|11236.7|11233.9|11236.1|11233.3|11238|11234.9|11234.9|11231.6|14
1646281950000|2022-03-03 04:32:30|11235.3|11232.5|11232.9|11230.1|11235.3|11232.5|11232.9|11230.1|3
1646281960000|2022-03-03 04:32:40|11232.7|11229.9|11231.4|11228.6|11236.9|11231.1|11231.4|11226.9|18
1646281970000|2022-03-03 04:32:50|11231.9|11229.1|11236.7|11233.9|11236.7|11233.9|11231.9|11229.1|14
1646281980000|2022-03-03 04:33:00|11236.9|11234.1|11251.1|11247.1|11255.6|11250.1|11236.9|11234.1|188
1646281990000|2022-03-03 04:33:10|11250.8|11248|11250.7|11246.7|11253.1|11249.4|11249|11246.1|24
1646282000000|2022-03-03 04:33:20|11249.2|11246.4|11251.9|11247.9|11255.4|11250|11249.2|11245.4|21
1646282010000|2022-03-03 04:33:30|11251.7|11247.7|11244|11241.2|11251.7|11248|11244|11241.2|16
1646282020000|2022-03-03 04:33:40|11244.6|11241.8|11248.2|11245.4|11250.8|11248|11244.6|11241.8|30
1646282030000|2022-03-03 04:33:50|11247.7|11244.9|11250.3|11246.3|11250.5|11247.6|11247.7|11244.9|15
1646282040000|2022-03-03 04:34:00|11250.7|11247.9|11249.4|11246.6|11250.7|11247.9|11248.9|11246.1|13
1646282050000|2022-03-03 04:34:10|11249.9|11247.1|11250.7|11247.9|11252.1|11249.2|11249.9|11247.1|12
1646282060000|2022-03-03 04:34:20|11251|11248.2|11250.2|11247.4|11251|11248.2|11249.2|11246.4|12
1646282070000|2022-03-03 04:34:30|11251.9|11249.1|11251|11248.2|11253.7|11250.4|11250.5|11247.1|21
1646282080000|2022-03-03 04:34:40|11251.6|11248.8|11253|11250.2|11255.2|11252.4|11251|11247.9|18
1646282090000|2022-03-03 04:34:50|11253.6|11249.6|11256.8|11254|11265.1|11262.3|11253.6|11249.6|118
1646282100000|2022-03-03 04:35:00|11256.3|11253.5|11265.1|11261.1|11265.1|11262|11256.3|11253.5|25
1646282110000|2022-03-03 04:35:10|11264.9|11260.9|11268.8|11266|11273.7|11270.3|11263.6|11259.9|100
1646282120000|2022-03-03 04:35:20|11268.2|11265.4|11267.8|11265|11271|11265.8|11259.9|11255.9|37
1646282130000|2022-03-03 04:35:30|11269.1|11265.1|11266.7|11262.7|11272.4|11269.6|11265|11262.2|75
1646282140000|2022-03-03 04:35:40|11266.4|11263.6|11265.2|11262.4|11267|11264.2|11264.1|11260.7|6
1646282150000|2022-03-03 04:35:50|11266.1|11262.1|11265.4|11262.6|11267.5|11264.7|11265.4|11262.1|12
1646282160000|2022-03-03 04:36:00|11264.2|11261.4|11265.2|11262.4|11266.1|11262.5|11263.1|11260.1|17
1646282170000|2022-03-03 04:36:10|11266.1|11262.1|11272.2|11269.4|11275.1|11272.2|11266|11262.1|38
1646282180000|2022-03-03 04:36:20|11272.7|11269.9|11270.2|11267.4|11273.3|11270.5|11270.2|11267.4|16
1646282190000|2022-03-03 04:36:30|11269.2|11266.4|11270.2|11267.4|11270.2|11267.4|11269.2|11266.4|1
1646282200000|2022-03-03 04:36:40|11269.2|11266.4|11267.4|11264.6|11269.7|11266.6|11266.2|11263.4|30
1646282210000|2022-03-03 04:36:50|11267.6|11264.8|11267.3|11263.3|11271.4|11264.9|11266.1|11261.2|17
1646282220000|2022-03-03 04:37:00|11267.2|11264.4|11266.4|11263.6|11270|11264.6|11266.2|11260|12
1646282230000|2022-03-03 04:37:10|11266.7|11263.9|11263.4|11260.6|11266.7|11263.9|11263.2|11260.4|57
1646282240000|2022-03-03 04:37:20|11263.7|11259.7|11262.9|11260.1|11265.9|11263.1|11261.6|11258.8|9
1646282250000|2022-03-03 04:37:30|11262.6|11259.8|11260.6|11257.8|11262.9|11260.1|11260.4|11256.7|30
1646282260000|2022-03-03 04:37:40|11260.9|11256.9|11262.4|11259.6|11262.4|11259.6|11258.4|11255.6|26
1646282270000|2022-03-03 04:37:50|11261.4|11258.6|11266.4|11263.6|11266.4|11263.6|11261.4|11258.6|17
1646282280000|2022-03-03 04:38:00|11267.3|11263.3|11268.2|11265.4|11268.2|11265.4|11266.2|11263.3|10
1646282290000|2022-03-03 04:38:10|11269.6|11266.8|11271.2|11268.4|11274.4|11269.4|11269.2|11264.4|16
1646282300000|2022-03-03 04:38:20|11271.5|11268.7|11277.6|11274.8|11282.6|11278.6|11271.5|11268.3|84
1646282310000|2022-03-03 04:38:30|11277.1|11274.3|11274.7|11270.7|11277.1|11274.3|11270.6|11264.4|46
1646282320000|2022-03-03 04:38:40|11273.6|11270.8|11277.4|11274.6|11279.7|11276.6|11272.6|11269.8|22
1646282330000|2022-03-03 04:38:50|11278|11275.2|11276.9|11272.9|11278.9|11276.1|11275.2|11272.4|14
1646282340000|2022-03-03 04:39:00|11276|11273.2|11279.5|11275.5|11281.5|11278.6|11275.6|11272.8|19
1646282350000|2022-03-03 04:39:10|11280.5|11276.5|11279.4|11276.6|11280.7|11277.6|11278.2|11274.5|24
1646282360000|2022-03-03 04:39:20|11278.2|11275.4|11278.4|11275.6|11279.7|11276.8|11277.4|11274.6|7
1646282370000|2022-03-03 04:39:30|11276.9|11274.1|11277.5|11273.5|11277.5|11274.6|11275.3|11272.5|15
1646282380000|2022-03-03 04:39:40|11277.4|11274.6|11276.7|11272.7|11278.9|11275.8|11275.6|11272.5|8
1646282390000|2022-03-03 04:39:50|11275.8|11273|11281.8|11279|11282.1|11279|11275.6|11271.9|16
1646282400000|2022-03-03 04:40:00|11282.6|11279.8|11282.6|11279.8|11283.1|11280.3|11281.8|11278.7|20
1646282410000|2022-03-03 04:40:10|11282.9|11278.9|11286|11283.2|11286|11283.2|11281.2|11278.4|20
1646282420000|2022-03-03 04:40:20|11285.5|11282.7|11282.2|11279.4|11287.6|11282.7|11282.2|11277.6|22
1646282430000|2022-03-03 04:40:30|11282.4|11279.6|11281.4|11278.6|11286.8|11280.5|11281.2|11276.8|14
1646282440000|2022-03-03 04:40:40|11281.7|11278.9|11284.8|11282|11285.3|11282.2|11281.7|11278.9|10
1646282450000|2022-03-03 04:40:50|11285.1|11281.1|11286|11283.2|11286.1|11283.2|11283|11280.2|19
1646282460000|2022-03-03 04:41:00|11285|11282.2|11285.8|11283|11285.8|11283|11285|11282.2|3
1646282470000|2022-03-03 04:41:10|11286|11283.2|11281.2|11278.4|11296.7|11293.6|11278.3|11274.3|127
1646282480000|2022-03-03 04:41:20|11280.4|11277.6|11268.7|11265.9|11280.4|11277.6|11267.2|11263.5|107
1646282490000|2022-03-03 04:41:30|11270.2|11267.4|11270.1|11267.3|11272.7|11269.9|11269|11265|40
1646282500000|2022-03-03 04:41:40|11269.8|11267|11269.1|11266.3|11269.8|11267|11268.1|11265|25
1646282510000|2022-03-03 04:41:50|11269.2|11265.2|11267.7|11263.7|11271.1|11265.8|11266.2|11261.1|31
1646282520000|2022-03-03 04:42:00|11268.2|11264.2|11266.8|11262.8|11271.3|11264.9|11265.5|11259.5|40
1646282530000|2022-03-03 04:42:10|11266.5|11263.7|11268.6|11264.6|11268.8|11265.7|11265.5|11262.7|11
1646282540000|2022-03-03 04:42:20|11268.8|11264.8|11274|11270|11277.7|11272.1|11267.9|11264.5|29
1646282550000|2022-03-03 04:42:30|11274.4|11271.6|11276.3|11273.5|11279.2|11276.1|11274.4|11268.9|41
1646282560000|2022-03-03 04:42:40|11275.9|11273.1|11277.8|11273.8|11279|11275.1|11274.9|11271.8|17
1646282570000|2022-03-03 04:42:50|11276.3|11273.5|11272.9|11270.1|11278.5|11274.1|11271.6|11268|23
1646282580000|2022-03-03 04:43:00|11272.1|11269.3|11274.9|11272.1|11274.9|11272.1|11270.9|11268.1|19
1646282590000|2022-03-03 04:43:10|11274|11270|11278.9|11276.1|11280|11276.3|11273.9|11270|21
1646282600000|2022-03-03 04:43:20|11279|11275|11278|11274|11279|11276.1|11277.9|11274|9
1646282610000|2022-03-03 04:43:30|11277.1|11274.3|11273|11269|11278.9|11274.3|11272.1|11268.9|9
1646282620000|2022-03-03 04:43:40|11273.2|11269.2|11273.1|11270.3|11274.7|11271.8|11272.8|11269.2|1
1646282630000|2022-03-03 04:43:50|||||||||2
1646282640000|2022-03-03 04:44:00|11272.1|11269.3|11270|11266|11273.1|11270.3|11267.4|11263.8|24
1646282650000|2022-03-03 04:44:10|11270.2|11266.2|11275.1|11272.3|11277.2|11274.1|11270|11266|23
1646282660000|2022-03-03 04:44:20|11275.3|11272.5|11274.6|11270.6|11278.1|11272.5|11274.3|11268.1|8
1646282670000|2022-03-03 04:44:30|11274|11270|11272.8|11268.8|11277.4|11270.4|11270.9|11264.5|20
1646282680000|2022-03-03 04:44:40|11271.6|11268.2|11268.7|11265.9|11272.8|11270|11268.7|11265|9
1646282690000|2022-03-03 04:44:50|11269|11265|11264.5|11261.7|11269|11265.9|11262.4|11259.6|49
1646282700000|2022-03-03 04:45:00|11264.7|11261.9|11268.1|11265.3|11270.2|11266.5|11262.7|11259.9|13
1646282710000|2022-03-03 04:45:10|11267.5|11264.7|11268.4|11265.6|11269.8|11266.3|11267.5|11263.8|24
1646282720000|2022-03-03 04:45:20|11268.1|11265.3|11268.4|11265.6|11268.4|11265.6|11267.9|11265.1|1
1646282730000|2022-03-03 04:45:30|11269.2|11266.4|11268.9|11266.1|11269.2|11266.4|11267.8|11265|6
1646282740000|2022-03-03 04:45:40|11268.5|11265.7|11268.5|11265.7|11268.5|11265.7|11268.5|11265.7|0
1646282750000|2022-03-03 04:45:50|11267.9|11265.1|11267.6|11263.6|11267.9|11265.1|11266.5|11263.6|9
1646282760000|2022-03-03 04:46:00|11266.7|11263.9|11266.5|11263.7|11266.7|11263.9|11266|11263.2|4
1646282770000|2022-03-03 04:46:10|11267.4|11263.4|11265.1|11262.3|11267.6|11263.6|11265.1|11261.6|17
1646282780000|2022-03-03 04:46:20|11264.4|11260.4|11260.5|11257.7|11264.4|11260.4|11255.1|11252.3|55
1646282790000|2022-03-03 04:46:30|11260.3|11257.5|11261.8|11259|11261.8|11259|11259.5|11256.3|8
1646282800000|2022-03-03 04:46:40|11262|11259.2|11258.8|11256|11262|11259.2|11258.8|11255.9|0
1646282810000|2022-03-03 04:46:50|11259.1|11255.1|11258.8|11256|11259.1|11256|11257|11253.1|13
1646282820000|2022-03-03 04:47:00|11259.5|11256.7|11259.8|11257|11261.3|11258.5|11258.3|11255.5|7
1646282830000|2022-03-03 04:47:10|11259.2|11256.4|11257.8|11255|11259.2|11256.4|11257.5|11254.1|3
1646282840000|2022-03-03 04:47:20|11257.5|11254.7|11260.8|11258|11261.3|11258.5|11257|11254.2|18
1646282850000|2022-03-03 04:47:30|11261.3|11258.5|11264|11261.2|11265|11262.2|11261.3|11258.5|16
1646282860000|2022-03-03 04:47:40|11264.3|11261.5|11262|11259.2|11264.8|11262|11261.8|11259|11
1646282870000|2022-03-03 04:47:50|11261.8|11259|11265.3|11261.3|11265.3|11262.5|11261.8|11259|9
1646282880000|2022-03-03 04:48:00|11265|11262.2|11264|11261.2|11265.3|11262.2|11264|11261.2|4
1646282890000|2022-03-03 04:48:10|11264.4|11261.6|11263.8|11261|11265.3|11262.4|11263.8|11261|6
1646282900000|2022-03-03 04:48:20|11264|11261.2|11263.8|11261|11264.3|11261.5|11263.8|11261|2
1646282910000|2022-03-03 04:48:30|11262.7|11259.9|11261.3|11257.3|11263.3|11260.2|11261.3|11257.3|5
1646282920000|2022-03-03 04:48:40|11261|11258.2|11265.2|11262.4|11266.1|11263|11261|11258.2|20
1646282930000|2022-03-03 04:48:50|11265|11262.2|11266.6|11263.8|11267.3|11264.5|11264.8|11262|3
1646282940000|2022-03-03 04:49:00|11266.8|11264|11277.3|11274.5|11277.3|11274.5|11266.8|11264|46
1646282950000|2022-03-03 04:49:10|11276.7|11273.9|11291.2|11288.4|11298.3|11292.5|11275.8|11273|198
1646282960000|2022-03-03 04:49:20|11292.3|11288.3|11290.2|11287.4|11292.3|11288.3|11286.2|11282.5|35
1646282970000|2022-03-03 04:49:30|11289.9|11287.1|11288.9|11286.1|11290.7|11287.9|11286.9|11283.8|24
1646282980000|2022-03-03 04:49:40|11288.7|11285.9|11279|11275|11289.2|11285.9|11276.9|11273|34
1646282990000|2022-03-03 04:49:50|11279.8|11275.8|11282.7|11279.9|11283|11280.1|11277.9|11271.3|6
1646283000000|2022-03-03 04:50:00|11282.9|11280.1|11288.2|11285.4|11289.2|11286.4|11282.7|11278.8|27
1646283010000|2022-03-03 04:50:10|11287.9|11285.1|11283.4|11280.6|11288.4|11285.6|11280.1|11276.5|59
1646283020000|2022-03-03 04:50:20|11283|11279|11285.7|11282.9|11286.2|11283.4|11282.4|11279|24
1646283030000|2022-03-03 04:50:30|11286|11283.2|11286.9|11284.1|11292|11289.1|11285.7|11280.8|53
1646283040000|2022-03-03 04:50:40|11286.4|11283.6|11285.9|11283.1|11286.9|11284.1|11283.1|11280.3|13
1646283050000|2022-03-03 04:50:50|11286.1|11283.3|11282.1|11279.3|11286.2|11283.3|11280.3|11277.5|13
1646283060000|2022-03-03 04:51:00|11282.4|11279.6|11277.4|11274.6|11282.5|11279.6|11277.4|11274.6|22
1646283070000|2022-03-03 04:51:10|11279.2|11275.2|11287.2|11283.2|11287.2|11283.2|11277.9|11274.5|43
1646283080000|2022-03-03 04:51:20|11288|11284|11292.7|11289.9|11296.7|11293.9|11286.6|11283.8|71
1646283090000|2022-03-03 04:51:30|11292.5|11289.7|11293.5|11290.7|11295.7|11290.7|11286.5|11283.1|36
1646283100000|2022-03-03 04:51:40|11294.4|11290.4|11302.8|11298.8|11306.1|11300.3|11293.4|11290.4|73
1646283110000|2022-03-03 04:51:50|11303.7|11299.7|11300.7|11297.9|11306.6|11299.7|11292.9|11288.5|101
1646283120000|2022-03-03 04:52:00|11301.6|11298.8|11298.7|11295.9|11303.4|11300|11296.7|11291.9|61
1646283130000|2022-03-03 04:52:10|11299.7|11296.9|11300.7|11297.9|11303.1|11299.9|11299.7|11293.1|43
1646283140000|2022-03-03 04:52:20|11301.3|11298.5|11301.6|11298.8|11303.2|11300.3|11299.1|11296.3|22
1646283150000|2022-03-03 04:52:30|11302.2|11298.2|11300.7|11296.7|11305.2|11299.5|11299.6|11295.2|4
1646283160000|2022-03-03 04:52:40|11300.9|11296.9|11295.7|11291.7|11300.9|11297.2|11295.3|11291.7|38
1646283170000|2022-03-03 04:52:50|11295.4|11291.4|11295.3|11292.5|11300.9|11294.5|11294.6|11290.9|16
1646283180000|2022-03-03 04:53:00|11295.1|11292.3|11294.3|11291.5|11295.7|11292.5|11294.3|11291.4|25
1646283190000|2022-03-03 04:53:10|11294.7|11290.7|11300.6|11297.8|11303.9|11299.5|11294.7|11290.7|57
1646283200000|2022-03-03 04:53:20|11300.7|11296.7|11296.8|11294|11303.6|11297.8|11294.8|11292|35
1646283210000|2022-03-03 04:53:30|11297.7|11293.7|11298.1|11294.1|11301.3|11296|11294.8|11290.4|20
1646283220000|2022-03-03 04:53:40|11297.9|11293.9|11295.9|11291.9|11297.9|11293.9|11294.8|11291.9|7
1646283230000|2022-03-03 04:53:50|11294.8|11292|11295.8|11293|11297.8|11295|11293.8|11290.9|20
1646283240000|2022-03-03 04:54:00|11296.9|11292.9|11301.8|11299|11301.8|11299|11295.8|11292.6|24
1646283250000|2022-03-03 04:54:10|11301.3|11298.5|11302.3|11299.5|11303.6|11300.5|11300.3|11297.1|40
1646283260000|2022-03-03 04:54:20|11300.8|11298|11302.3|11299.5|11303.2|11300.3|11300|11297.2|29
1646283270000|2022-03-03 04:54:30|11307.7|11297.7|11305.7|11302.9|11307.7|11303.2|11303.4|11297.7|58
1646283280000|2022-03-03 04:54:40|11306|11303.2|11304.8|11302|11314.5|11310.9|11304.5|11301.7|161
1646283290000|2022-03-03 04:54:50|11304.5|11301.7|11302.1|11298.1|11304.5|11301.7|11296.5|11293.4|55
1646283300000|2022-03-03 04:55:00|11300.5|11297.7|11296.6|11292.6|11301.8|11299|11293.7|11289.1|30
1646283310000|2022-03-03 04:55:10|11295.4|11293.5|11288.8|11284.8|11296.8|11293.7|11286|11280.5|80
1646283320000|2022-03-03 04:55:20|11289.4|11285.4|11285.5|11282.7|11290.6|11287.4|11285.3|11280.6|30
1646283330000|2022-03-03 04:55:30|11286.4|11282.4|11279.1|11275.1|11286.6|11283.7|11277.2|11273.6|41
1646283340000|2022-03-03 04:55:40|11279.6|11275.6|11284.2|11281.4|11288.7|11281.7|11277|11273.6|33
1646283350000|2022-03-03 04:55:50|11284.5|11281.7|11282.8|11278.8|11284.8|11281.7|11282|11278.6|12
1646283360000|2022-03-03 04:56:00|11283.1|11280.3|11281.7|11278.9|11284.6|11281.2|11281.7|11278.9|10
1646283370000|2022-03-03 04:56:10|11282|11279.2|11281|11278.2|11282.1|11279.2|11280.2|11277.4|12
1646283380000|2022-03-03 04:56:20|11281.5|11278.7|11281|11278.2|11282.3|11279.2|11278|11275.2|14
1646283390000|2022-03-03 04:56:30|11280|11277.2|11281|11278.2|11282.3|11279.2|11280|11277.2|19
1646283400000|2022-03-03 04:56:40|11280.2|11277.4|11285|11281|11289.2|11283|11280|11277.2|22
1646283410000|2022-03-03 04:56:50|11284.9|11282.1|11280.2|11277.4|11285.4|11282.6|11280.2|11277.4|8
1646283420000|2022-03-03 04:57:00|11280.4|11277.6|11279|11275|11281.3|11278.4|11277.4|11274.6|16
1646283430000|2022-03-03 04:57:10|11277.9|11275.1|11276.9|11274.1|11281.2|11275.6|11269.4|11264.8|102
1646283440000|2022-03-03 04:57:20|11277.3|11273.3|11274.4|11271.6|11277.3|11273.3|11274.4|11271.5|3
1646283450000|2022-03-03 04:57:30|11274.7|11271.9|11274.4|11271.6|11275.9|11273.1|11274.4|11271.6|16
1646283460000|2022-03-03 04:57:40|11275.3|11271.3|11276.4|11273.6|11276.4|11273.6|11275.3|11271.3|2
1646283470000|2022-03-03 04:57:50|11279|11269|11275.5|11271.5|11279|11273.4|11275.2|11269|3
1646283480000|2022-03-03 04:58:00|11275.3|11271.3|11274.6|11271.8|11275.5|11272.6|11272.3|11269.5|10
1646283490000|2022-03-03 04:58:10|11274.4|11271.6|11275.6|11272.8|11275.7|11272.8|11270.3|11267.5|28
1646283500000|2022-03-03 04:58:20|11275.4|11272.6|11284.1|11281.3|11284.6|11281.6|11275.4|11272.6|43
1646283510000|2022-03-03 04:58:30|11283.9|11281.1|11282.7|11279.9|11288.9|11282.2|11280.9|11277.6|24
1646283520000|2022-03-03 04:58:40|11291.2|11287.2|11299.8|11295.8|11303.5|11297.2|11290.5|11286.1|128
1646283530000|2022-03-03 04:58:50|11298.9|11296.1|11293.2|11289.2|11299.8|11296.1|11290|11287.2|33
1646283540000|2022-03-03 04:59:00|11293.4|11289.4|11292.3|11289.5|11298.3|11292.1|11292.3|11288.3|11
1646283550000|2022-03-03 04:59:10|11290.3|11287.5|11284.3|11281.5|11291.2|11287.7|11284.3|11279.5|27
1646283560000|2022-03-03 04:59:20|11284.4|11280.4|11286.2|11282.2|11289.4|11285.4|11284.3|11280.4|36
1646283570000|2022-03-03 04:59:30|11285.4|11281.4|11287.7|11283.7|11287.7|11283.7|11285.4|11281.4|4
1646283580000|2022-03-03 04:59:40|11291|11281|11288.9|11286.1|11291|11286.1|11288.1|11281|2
1646283590000|2022-03-03 04:59:50|11288.6|11285.8|11285.3|11282.5|11290|11286.9|11285.3|11282.5|18
1646283600000|2022-03-03 05:00:00|11284.8|11282|11283.5|11280.7|11287.9|11283.5|11283.2|11277.9|16
1646283610000|2022-03-03 05:00:10|11284.1|11281.3|11287.2|11283.2|11287.2|11283.5|11284.1|11281|12
1646283620000|2022-03-03 05:00:20|11289.9|11279.9|11283.7|11280.9|11289.9|11284.3|11283.7|11279.9|4
1646283630000|2022-03-03 05:00:30|11283.3|11280.5|11284.4|11280.4|11289.1|11284.1|11283.3|11279.1|12
1646283640000|2022-03-03 05:00:40|11284.2|11280.2|11280.4|11276.4|11288.6|11282.2|11278.8|11271.5|60
1646283650000|2022-03-03 05:00:50|11278.5|11275.7|11276.5|11273.7|11278.5|11275.7|11275.2|11272.4|15
1646283660000|2022-03-03 05:01:00|11275.9|11273.1|11271.6|11267.6|11278.3|11273.1|11269.5|11265.8|21
1646283670000|2022-03-03 05:01:10|11270.7|11267.9|11275.5|11272.7|11278.3|11273.7|11270.7|11267.9|36
1646283680000|2022-03-03 05:01:20|11276.2|11273.4|11281.7|11278.9|11282.8|11279.7|11276.2|11273.4|45
1646283690000|2022-03-03 05:01:30|11282.3|11279.5|11281.7|11278.9|11283.8|11279.8|11281.7|11278.9|4
1646283700000|2022-03-03 05:01:40|11282.7|11279.9|11283.7|11280.9|11284|11280.9|11281.7|11278.6|7
1646283710000|2022-03-03 05:01:50|11282.3|11279.5|11282.8|11280|11282.8|11280|11280.7|11277.9|17
1646283720000|2022-03-03 05:02:00|11283.5|11280.7|11287.3|11284.5|11288|11284.9|11283.5|11280.4|17
1646283730000|2022-03-03 05:02:10|11287.5|11284.7|11288.3|11285.5|11290.9|11287.2|11285.2|11280.9|28
1646283740000|2022-03-03 05:02:20|11288.8|11286|11305.4|11301.4|11305.4|11301.4|11288.8|11284.3|77
1646283750000|2022-03-03 05:02:30|11304.9|11300.9|11301.5|11298.7|11310.9|11306.9|11301.3|11295|82
1646283760000|2022-03-03 05:02:40|11301.4|11298.6|11297.3|11293.3|11301.7|11298.9|11294.4|11291.3|11
1646283770000|2022-03-03 05:02:50|11297.5|11293.5|11297.7|11293.7|11299.4|11296.6|11297.5|11293.5|8
1646283780000|2022-03-03 05:03:00|11296.8|11294|11293.7|11289.7|11296.8|11294|11293.6|11289.7|20
1646283790000|2022-03-03 05:03:10|11291.9|11287.9|11292.8|11290|11294.6|11290|11288.8|11284.6|27
1646283800000|2022-03-03 05:03:20|11298|11288|11292.8|11290|11298.6|11295.8|11292.8|11288|21
1646283810000|2022-03-03 05:03:30|11292.6|11289.8|11293.5|11290.7|11295.1|11292|11292.6|11289.8|11
1646283820000|2022-03-03 05:03:40|11293.8|11289.8|11295.8|11291.8|11296.6|11292.9|11292.5|11289.4|7
1646283830000|2022-03-03 05:03:50|11295.6|11291.6|11294.2|11291.4|11295.6|11291.6|11291|11288.2|5
1646283840000|2022-03-03 05:04:00|11295.1|11291.1|11296.5|11293.7|11298.6|11295.4|11292.6|11288.6|25
1646283850000|2022-03-03 05:04:10|11296.8|11292.8|11297.9|11293.9|11298.5|11295.7|11296|11292.6|11
1646283860000|2022-03-03 05:04:20|11297.8|11295|11292.4|11289.6|11297.9|11295|11291.9|11287.9|23
1646283870000|2022-03-03 05:04:30|11293.3|11289.3|11285.4|11282.6|11294.1|11290.2|11281.8|11278.4|43
1646283880000|2022-03-03 05:04:40|11285.7|11282.9|11285.7|11281.7|11289.6|11283.1|11284.2|11279.6|13
1646283890000|2022-03-03 05:04:50|11286.4|11283.6|11298.4|11295.6|11301.3|11297.4|11286.4|11283.6|33
1646283900000|2022-03-03 05:05:00|11297.7|11294.9|11297.5|11293.5|11303.1|11297.4|11295.4|11292.3|23
1646283910000|2022-03-03 05:05:10|11296.1|11292.1|11290.2|11287.4|11298.8|11292.1|11289.4|11285.8|8
1646283920000|2022-03-03 05:05:20|11290.4|11287.6|11292.6|11288.6|11292.6|11288.6|11288.8|11286|8
1646283930000|2022-03-03 05:05:30|11293.7|11289.7|11292.4|11289.6|11293.7|11289.8|11292.4|11289.6|3
1646283940000|2022-03-03 05:05:40|11293|11290.2|11293.5|11289.5|11293.5|11290.6|11292.4|11289.5|2
1646283950000|2022-03-03 05:05:50|11293.4|11290.6|11295|11292.2|11301|11295.1|11292.4|11289.5|24
1646283960000|2022-03-03 05:06:00|11294.4|11291.6|11296.3|11292.3|11296.5|11293.4|11294.2|11290.5|8
1646283970000|2022-03-03 05:06:10|11294.7|11291.9|11285.4|11282.6|11297.3|11293.4|11285.3|11281.3|46
1646283980000|2022-03-03 05:06:20|11287.3|11283.3|11286.7|11282.7|11289.8|11285.4|11283.4|11279.8|19
1646283990000|2022-03-03 05:06:30|11287.1|11283.1|11287.7|11283.7|11287.9|11284.8|11285.6|11282.7|2
1646284000000|2022-03-03 05:06:40|11287.4|11284.6|11287.9|11283.9|11288.1|11284.8|11287.4|11283.7|2
1646284010000|2022-03-03 05:06:50|11288.7|11284.7|11291.9|11287.9|11292.3|11288.8|11287.5|11283.9|15
1646284020000|2022-03-03 05:07:00|11291.7|11287.7|11288.9|11284.9|11291.9|11287.9|11287.6|11284.5|10
1646284030000|2022-03-03 05:07:10|11287.7|11285.2|11287.1|11283.1|11288.9|11285.2|11287.1|11283.1|6
1646284040000|2022-03-03 05:07:20|11287.7|11284.3|11287.1|11283.1|11288.9|11285.2|11286.8|11283.1|7
1646284050000|2022-03-03 05:07:30|11286|11283.2|11284.8|11282|11286|11283.2|11283.5|11280.5|13
1646284060000|2022-03-03 05:07:40|11285.1|11281.1|11284|11281.2|11285.1|11281.2|11284|11281.1|4
1646284070000|2022-03-03 05:07:50|11283.4|11280.6|11287.9|11283.9|11289.3|11285.6|11283.2|11280.1|18
1646284080000|2022-03-03 05:08:00|11288.9|11284.9|11289.8|11287|11291.1|11288.2|11288.8|11284.9|7
1646284090000|2022-03-03 05:08:10|11290.1|11287.3|11291.7|11288.9|11292.2|11289.4|11290.1|11287.3|9
1646284100000|2022-03-03 05:08:20|11291.2|11288.4|11291.2|11288.4|11291.2|11288.4|11291.2|11288.4|0
1646284110000|2022-03-03 05:08:30|11290.9|11288.1|11289.8|11287|11290.9|11288.1|11289.2|11286.1|2
1646284120000|2022-03-03 05:08:40|11290|11287.2|11286|11283.2|11291.7|11288.6|11286|11283.2|7
1646284130000|2022-03-03 05:08:50|11286.9|11282.9|11288.9|11284.9|11288.9|11285.4|11286.8|11282.9|5
1646284140000|2022-03-03 05:09:00|11288|11285.2|11288.1|11284.1|11288.1|11285.2|11287.8|11284.1|0
1646284150000|2022-03-03 05:09:10|11287.8|11285|11288.2|11285.4|11291.9|11288.2|11287.8|11285|11
1646284160000|2022-03-03 05:09:20|11288.8|11286|11290.8|11288|11291.7|11288|11288.8|11285.1|4
1646284170000|2022-03-03 05:09:30|11289.9|11285.9|11288|11285.2|11291.6|11286.5|11288|11281.6|3
1646284180000|2022-03-03 05:09:40|11288.3|11284.3|11284.8|11282|11288.3|11284.6|11284.8|11282|4
1646284190000|2022-03-03 05:09:50|11283.6|11280.8|11287.7|11283.7|11290.4|11284.4|11283.4|11280.4|10
1646284200000|2022-03-03 05:10:00|11290.9|11280.9|11297.3|11294.5|11298.7|11294.5|11287.3|11280.9|56
1646284210000|2022-03-03 05:10:10|11297.4|11293.4|11293.8|11291|11297.4|11294|11293.3|11287.4|15
1646284220000|2022-03-03 05:10:20|11294.3|11291.5|11292.2|11288.2|11294.6|11291.8|11288.7|11284.7|13
1646284230000|2022-03-03 05:10:30|11292.7|11288.7|11291.4|11287.4|11295.4|11288.7|11288.6|11285.4|9
1646284240000|2022-03-03 05:10:40|11291.7|11287.7|11291.8|11289|11292.7|11289|11291.6|11287.7|4
1646284250000|2022-03-03 05:10:50|11290.3|11287.5|11288.6|11285.8|11290.9|11287.5|11288.6|11285.8|9
1646284260000|2022-03-03 05:11:00|11289.4|11285.4|11289.6|11285.6|11289.7|11286.7|11289.4|11285.4|9
1646284270000|2022-03-03 05:11:10|11288.3|11285.5|11288.5|11285.7|11289.9|11286.7|11287.8|11284.9|4
1646284280000|2022-03-03 05:11:20|11288.8|11286|11289.3|11286.5|11289.4|11286.5|11288.5|11285.4|1
1646284290000|2022-03-03 05:11:30|11289|11286.2|11288|11285.2|11289|11286.2|11288|11285.2|1
1646284300000|2022-03-03 05:11:40|11287.2|11284.4|11289.5|11286.7|11289.5|11286.7|11287|11284.2|11
1646284310000|2022-03-03 05:11:50|11289|11286.2|11282|11279.2|11289|11286.2|11280.4|11276.5|35
1646284320000|2022-03-03 05:12:00|11281.8|11279|11282.2|11279.4|11282.2|11279.4|11277.9|11275.1|24
1646284330000|2022-03-03 05:12:10|11281.6|11278.8|11282.2|11279.4|11283.4|11280.6|11280.9|11277.7|8
1646284340000|2022-03-03 05:12:20|11281.6|11278.8|11287.1|11283.1|11290.6|11284|11279.4|11276.3|33
1646284350000|2022-03-03 05:12:30|11286.8|11284|11282|11279.2|11287.9|11284.2|11282|11278.8|10
1646284360000|2022-03-03 05:12:40|11282.6|11278.6|11281.1|11277.1|11282.8|11279.2|11281|11277.1|2
1646284370000|2022-03-03 05:12:50|11281|11278.2|11280.2|11277.4|11282.5|11279.4|11279.7|11276.9|8
1646284380000|2022-03-03 05:13:00|11280.4|11277.6|11284.2|11281.4|11284.3|11281.4|11280.4|11277.6|10
1646284390000|2022-03-03 05:13:10|11283.9|11281.1|11283.3|11279.3|11283.9|11281.1|11283.2|11279.3|2
1646284400000|2022-03-03 05:13:20|11282.2|11279.4|11279.7|11276.9|11282.2|11279.4|11279.2|11276.4|6
1646284410000|2022-03-03 05:13:30|11279.5|11275.5|11282|11279.2|11282.8|11279.4|11279.2|11275.3|32
1646284420000|2022-03-03 05:13:40|11281.2|11278.4|11277.2|11274.4|11281.2|11278.4|11277.2|11274.4|20
1646284430000|2022-03-03 05:13:50|11276.7|11273.9|11273.9|11269.9|11279.8|11276.2|11273.4|11268|55
1646284440000|2022-03-03 05:14:00|11273|11270.2|11275.6|11272.8|11276.7|11272.8|11271.6|11268.8|16
1646284450000|2022-03-03 05:14:10|11274.8|11272|11271.6|11268.8|11275.1|11272|11271|11267.9|35
1646284460000|2022-03-03 05:14:20|11271.9|11269.1|11272.2|11269.4|11272.6|11269.8|11270.4|11267.5|18
1646284470000|2022-03-03 05:14:30|11272.5|11268.5|11271.7|11267.7|11273.5|11269.5|11268.4|11265.6|56
1646284480000|2022-03-03 05:14:40|11271.4|11268.6|11261.4|11258.6|11271.9|11268.6|11259.9|11257|88
1646284490000|2022-03-03 05:14:50|11266.3|11256.3|11260.9|11258.1|11267.5|11262.1|11260.6|11253.9|66
1646284500000|2022-03-03 05:15:00|11261.2|11257.2|11263.7|11260.9|11264.5|11261.7|11257.6|11254.5|36
1646284510000|2022-03-03 05:15:10|11265.9|11263.1|11267.5|11263.5|11267.7|11264.9|11264.7|11261.9|18
1646284520000|2022-03-03 05:15:20|11267.3|11263.3|11264.2|11261.4|11267.5|11264.4|11264.2|11261.4|9
1646284530000|2022-03-03 05:15:30|11264.4|11261.6|11267.4|11264.6|11276.5|11272.8|11264.4|11261.6|68
1646284540000|2022-03-03 05:15:40|11268.5|11264.5|11267.4|11264.6|11268.5|11265.6|11265.4|11262.6|5
1646284550000|2022-03-03 05:15:50|11268.3|11264.3|11270.9|11268.1|11271.5|11268.1|11268.3|11264.3|14
1646284560000|2022-03-03 05:16:00|11270.6|11267.8|11271.9|11269.1|11271.9|11269.1|11269.4|11266.3|14
1646284570000|2022-03-03 05:16:10|11270.9|11268.1|11272.4|11269.6|11272.9|11270.1|11270.9|11268.1|7
1646284580000|2022-03-03 05:16:20|11273.3|11269.3|11270.7|11267.9|11275.9|11272.1|11270.7|11267.9|16
1646284590000|2022-03-03 05:16:30|11269|11266.2|11271|11268.2|11272.3|11269.2|11268.6|11264.9|18
1646284600000|2022-03-03 05:16:40|11270.9|11268.1|11270|11267.2|11270.9|11268.1|11270|11267.2|3
1646284610000|2022-03-03 05:16:50|11269.8|11267|11279|11276.2|11280.1|11277.2|11267.1|11261.2|65
1646284620000|2022-03-03 05:17:00|11279.8|11277|11276.6|11273.8|11285.2|11279|11276.6|11270|12
1646284630000|2022-03-03 05:17:10|11276.8|11274|11274.9|11270.9|11276.8|11274|11273.8|11269.9|1
1646284640000|2022-03-03 05:17:20|11274.6|11271.8|11274.6|11271.8|11276.9|11273|11273.8|11270.1|3
1646284650000|2022-03-03 05:17:30|11275.2|11271.2|11272.6|11269.8|11276.4|11272.4|11272.6|11269.8|5
1646284660000|2022-03-03 05:17:40|11272.3|11269.5|11267|11264.2|11272.7|11269.5|11265.3|11262.5|28
1646284670000|2022-03-03 05:17:50|11266.3|11263.5|11265.3|11262.5|11270.4|11263.5|11265.3|11260.4|16
1646284680000|2022-03-03 05:18:00|11264.8|11262|11264.1|11261.3|11265.4|11262.5|11264.1|11261.3|10
1646284690000|2022-03-03 05:18:10|11264.7|11260.7|11262.6|11259.8|11266.9|11260.8|11262.6|11256.7|7
1646284700000|2022-03-03 05:18:20|11263.9|11259.9|11263.6|11260.8|11263.9|11260.8|11261|11257.9|15
1646284710000|2022-03-03 05:18:30|11263.3|11260.5|11265.4|11261.4|11265.7|11261.8|11262.5|11259.7|8
1646284720000|2022-03-03 05:18:40|11265.3|11262.5|11267.4|11263.4|11268.4|11264.7|11264.5|11261.7|18
1646284730000|2022-03-03 05:18:50|11268.5|11265.7|11268.5|11265.7|11269|11266.2|11266.5|11263.6|5
1646284740000|2022-03-03 05:19:00|11269.3|11266.5|11267.5|11264.7|11269.6|11266.7|11263.5|11259.6|13
1646284750000|2022-03-03 05:19:10|11268.6|11264.6|11266.9|11262.9|11270.2|11264.9|11265|11260.2|0
1646284760000|2022-03-03 05:19:20|11266.3|11263.5|11265.8|11263|11266.6|11263.5|11265.8|11262.6|1
1646284770000|2022-03-03 05:19:30|11265.3|11262.5|11266.3|11263.5|11266.4|11263.5|11264.8|11262|3
1646284780000|2022-03-03 05:19:40|11266.6|11262.6|11264.3|11261.5|11266.6|11262.6|11264.3|11261.5|6
1646284790000|2022-03-03 05:19:50|11264.8|11262|11267|11264.2|11267|11264.2|11264.8|11261.6|7
1646284800000|2022-03-03 05:20:00|11267.2|11264.4|11266.1|11262.1|11269.6|11266.2|11266|11259.6|5
1646284810000|2022-03-03 05:20:10|11266|11263.2|11267.5|11264.7|11267.5|11264.7|11266|11262.9|2
1646284820000|2022-03-03 05:20:20|11268.7|11265.9|11268.7|11265.9|11270.5|11267.7|11267.7|11263.8|4
1646284830000|2022-03-03 05:20:30|11269.9|11267.1|11269.7|11266.9|11270.6|11267.7|11269.2|11265.8|9
1646284840000|2022-03-03 05:20:40|11270.6|11266.6|11268.1|11264.1|11271.6|11267.2|11268|11261.6|5
1646284850000|2022-03-03 05:20:50|11268.3|11264.3|11261.9|11259.1|11268.3|11264.4|11261.9|11258|8
1646284860000|2022-03-03 05:21:00|11261.6|11258.8|11258.6|11255.8|11265.2|11259.8|11256.6|11253.5|40
1646284870000|2022-03-03 05:21:10|11259.7|11255.7|11258.8|11256|11262.9|11258.9|11256.6|11251.4|35
1646284880000|2022-03-03 05:21:20|11258.7|11255.9|11259.3|11256.5|11261.7|11258.8|11258.7|11255.9|8
1646284890000|2022-03-03 05:21:30|11259.4|11256.6|11257.5|11253.5|11260.9|11257.8|11257.1|11253.5|10
1646284900000|2022-03-03 05:21:40|11256.6|11253.8|11254.6|11251.8|11257.4|11254.6|11253.6|11250.8|22
1646284910000|2022-03-03 05:21:50|11254.5|11250.5|11253.6|11250.8|11258.2|11251.8|11253.5|11248.2|16
1646284920000|2022-03-03 05:22:00|11253.9|11251.1|11245.6|11242.8|11254.7|11251.8|11245.6|11240.6|48
1646284930000|2022-03-03 05:22:10|11246.2|11243.4|11250.1|11247.3|11254|11248.8|11243.9|11240.9|22
1646284940000|2022-03-03 05:22:20|11250.4|11247.6|11248.2|11245.4|11251.5|11247.6|11243.4|11240.6|70
1646284950000|2022-03-03 05:22:30|11247.9|11245.1|11247.9|11245.1|11248.3|11245.5|11246.5|11242.6|7
1646284960000|2022-03-03 05:22:40|11247|11244.2|11248|11244|11248.4|11245.6|11246.7|11243.8|8
1646284970000|2022-03-03 05:22:50|11248.6|11244.6|11247.9|11245.1|11249.3|11246.1|11247.2|11244.3|8
1646284980000|2022-03-03 05:23:00|11249|11245|11244.5|11241.7|11252|11248.9|11244.5|11241.7|30
1646284990000|2022-03-03 05:23:10|11245.4|11241.4|11246.7|11243.9|11246.7|11243.9|11245.4|11241.4|4
1646285000000|2022-03-03 05:23:20|11247.3|11244.5|11247.6|11243.6|11247.6|11244.5|11246.6|11242.6|12
1646285010000|2022-03-03 05:23:30|11246.7|11243.9|11250.5|11247.7|11253|11247.7|11246.7|11243|15
1646285020000|2022-03-03 05:23:40|11250.7|11247.9|11250.8|11246.8|11252.9|11249.5|11249.4|11242.9|13
1646285030000|2022-03-03 05:23:50|11250.4|11246.4|11246.5|11243.7|11250.4|11246.4|11245.1|11242.3|16
1646285040000|2022-03-03 05:24:00|11246.7|11243.9|11246.1|11243.3|11248.2|11245.4|11246.1|11243.3|6
1646285050000|2022-03-03 05:24:10|11246.4|11243.6|11247.1|11244.3|11247.6|11244.8|11245.8|11241.8|5
1646285060000|2022-03-03 05:24:20|11246.9|11244.1|11248|11244|11248.4|11245.3|11245.8|11242.4|12
1646285070000|2022-03-03 05:24:30|11248.4|11244.4|11247.3|11244.5|11248.4|11244.8|11246.3|11243.2|16
1646285080000|2022-03-03 05:24:40|11247.5|11244.7|11249.1|11246.3|11250.6|11247.3|11247.5|11244.7|11
1646285090000|2022-03-03 05:24:50|11250.6|11247.8|11251.9|11249.1|11252.6|11249.8|11250.6|11247.7|14
1646285100000|2022-03-03 05:25:00|11252.4|11249.6|11252.9|11250.1|11253.7|11250.5|11251.9|11248.7|16
1646285110000|2022-03-03 05:25:10|11251.6|11248.8|11252.4|11249.6|11252.9|11250.1|11251.6|11248.8|7
1646285120000|2022-03-03 05:25:20|11252.9|11250.1|11254.4|11251.6|11256.9|11254.1|11252.9|11250.1|11
1646285130000|2022-03-03 05:25:30|11254.1|11251.3|11250.6|11247.8|11254.1|11251.3|11250.6|11247.8|12
1646285140000|2022-03-03 05:25:40|11251.8|11249|11246.9|11244.1|11256.7|11253.6|11245.1|11242.3|42
1646285150000|2022-03-03 05:25:50|11246.8|11244|11252.9|11248.9|11252.9|11250|11246.8|11241.2|15
1646285160000|2022-03-03 05:26:00|11256.2|11246.2|11253.8|11251|11256.2|11251.9|11252.7|11246.2|6
1646285170000|2022-03-03 05:26:10|11253.6|11250.8|11255.7|11251.7|11256.4|11253.6|11252.8|11250|9
1646285180000|2022-03-03 05:26:20|11255.6|11252.8|11257.2|11254.4|11262.4|11256.6|11255.6|11250.6|23
1646285190000|2022-03-03 05:26:30|11257|11254.2|11258.9|11254.9|11259.2|11255.4|11255.8|11249.2|16
1646285200000|2022-03-03 05:26:40|11257.4|11254.6|11255.8|11253|11257.4|11254.6|11254|11250.9|12
1646285210000|2022-03-03 05:26:50|11254.8|11252|11257|11254.2|11257.5|11254.7|11254.8|11251.7|12
1646285220000|2022-03-03 05:27:00|11256.8|11254|11257.6|11254.8|11260.1|11256.5|11256.3|11253.5|14
1646285230000|2022-03-03 05:27:10|11257.1|11254.3|11258.9|11254.9|11259.1|11255.6|11257.1|11253.4|5
1646285240000|2022-03-03 05:27:20|11258|11255.2|11257.6|11254.8|11258.2|11255.4|11257.6|11254.8|4
1646285250000|2022-03-03 05:27:30|11257.1|11254.3|11258.1|11255.3|11258.1|11255.3|11257.1|11254.3|1
1646285260000|2022-03-03 05:27:40|11257.8|11255|11258.1|11255.3|11258.1|11255.3|11256.3|11253.5|5
1646285270000|2022-03-03 05:27:50|11257.5|11254.7|11257.3|11254.5|11257.6|11254.8|11256.6|11253.4|5
1646285280000|2022-03-03 05:28:00|11260.1|11257.3|11259.1|11256.3|11260.4|11257.3|11258.1|11254.4|7
1646285290000|2022-03-03 05:28:10|11259.2|11255.2|11265.3|11262.5|11265.8|11262.5|11258.9|11255.2|25
1646285300000|2022-03-03 05:28:20|11265.9|11263.1|11272.4|11268.4|11276.6|11273.2|11265.9|11262.8|122
1646285310000|2022-03-03 05:28:30|11272.6|11268.6|11270.2|11267.4|11273.9|11269.7|11269.7|11263.9|16
1646285320000|2022-03-03 05:28:40|11270.5|11267.7|11271.4|11267.4|11272.4|11268.8|11270.2|11267.4|8
1646285330000|2022-03-03 05:28:50|11271.3|11268.5|11262.8|11260|11271.3|11268.5|11262.8|11260|39
1646285340000|2022-03-03 05:29:00|11262.5|11259.7|11263.1|11260.3|11264.8|11261.9|11261.1|11257.8|15
1646285350000|2022-03-03 05:29:10|11264.9|11262.1|11260.8|11258|11265.4|11262.6|11260.8|11258|11
1646285360000|2022-03-03 05:29:20|11260.6|11257.8|11264.9|11262.1|11268.8|11265.1|11260.6|11257.8|21
1646285370000|2022-03-03 05:29:30|11265.5|11262.7|11268.1|11265.3|11268.1|11265.3|11265.5|11262.7|5
1646285380000|2022-03-03 05:29:40|11268.7|11265.9|11269.8|11265.8|11269.8|11266.9|11266.9|11263.8|10
1646285390000|2022-03-03 05:29:50|11269.7|11266.9|11270|11266|11270|11267.1|11268.8|11266|2
1646285400000|2022-03-03 05:30:00|11272.3|11262.3|11268.7|11265.9|11272.3|11267.3|11268.1|11262.3|15
1646285410000|2022-03-03 05:30:10|11268.9|11266.1|11267.4|11264.6|11268.9|11266.1|11266.7|11262.8|17
1646285420000|2022-03-03 05:30:20|11267.7|11264.9|11257.6|11253.6|11267.7|11264.9|11257.5|11253.6|70
1646285430000|2022-03-03 05:30:30|11257.4|11253.4|11258.3|11255.5|11261.9|11257.7|11253.5|11249.8|29
1646285440000|2022-03-03 05:30:40|11258.9|11256.1|11264.1|11261.3|11265|11262.2|11258.8|11256|42
1646285450000|2022-03-03 05:30:50|11264.3|11261.5|11263.3|11260.5|11265|11262.2|11263.3|11260.4|3
1646285460000|2022-03-03 05:31:00|11268.6|11264.6|11271.5|11268.7|11275.1|11269.4|11267.9|11264.6|29
1646285470000|2022-03-03 05:31:10|11272|11269.2|11270.3|11267.5|11274.3|11271.5|11268.1|11265.2|9
1646285480000|2022-03-03 05:31:20|11270.8|11268|11272.9|11270.1|11273|11270.1|11269.9|11266.2|12
1646285490000|2022-03-03 05:31:30|11273.8|11269.8|11282.6|11278.6|11289.6|11283.5|11273.1|11269.8|196
1646285500000|2022-03-03 05:31:40|11282|11279.2|11294.3|11290.3|11294.8|11291.7|11282|11278.9|61
1646285510000|2022-03-03 05:31:50|11294.6|11290.6|11287.2|11284.4|11297.1|11291.7|11285.7|11279.8|37
1646285520000|2022-03-03 05:32:00|11286.7|11283.9|11286.7|11283.9|11287.3|11284.5|11285.7|11282.8|21
1646285530000|2022-03-03 05:32:10|11286.8|11282.8|11276.4|11273.6|11286.8|11283.1|11275.4|11272.2|50
1646285540000|2022-03-03 05:32:20|11277.3|11273.3|11283.9|11281.1|11283.9|11281.1|11275.1|11271.7|50
1646285550000|2022-03-03 05:32:30|11284.8|11280.8|11287.7|11284.9|11289.1|11284.9|11283.6|11278.3|25
1646285560000|2022-03-03 05:32:40|11286.6|11283.8|11283.3|11280.5|11287.3|11284.5|11283.3|11277.3|11
1646285570000|2022-03-03 05:32:50|11282.8|11280|11279.3|11276.5|11282.8|11280|11276.8|11272.8|18
1646285580000|2022-03-03 05:33:00|11277.9|11275.1|11276.8|11272.8|11279.5|11275.1|11274.1|11269.5|7
1646285590000|2022-03-03 05:33:10|11275.9|11273.1|11280.7|11277.9|11283.8|11278.4|11275.9|11272.2|13
1646285600000|2022-03-03 05:33:20|11281.7|11278.9|11281.8|11277.8|11282.8|11278.9|11279.1|11272.8|9
1646285610000|2022-03-03 05:33:30|11280.9|11278.1|11280.2|11276.2|11286.5|11280|11278.9|11275|11
1646285620000|2022-03-03 05:33:40|||||||||1
1646285630000|2022-03-03 05:33:50|11279.3|11276.5|11278.9|11276.1|11281.5|11278.2|11278.9|11276|12
1646285640000|2022-03-03 05:34:00|11279.7|11275.7|11281.7|11277.7|11281.7|11278.1|11279.4|11275.7|7
1646285650000|2022-03-03 05:34:10|11281.5|11277.5|11281.4|11278.6|11285.4|11282.6|11280.6|11277.5|9
1646285660000|2022-03-03 05:34:20|11278.6|11275.8|11278.9|11276.1|11282|11276.8|11278.4|11272|6
1646285670000|2022-03-03 05:34:30|11278.6|11275.8|11278.7|11274.7|11278.7|11275.8|11278.6|11274.7|2
1646285680000|2022-03-03 05:34:40|11278.2|11274.2|11278.6|11275.8|11281|11275.8|11276.4|11271|10
1646285690000|2022-03-03 05:34:50|||||||||2
1646285700000|2022-03-03 05:35:00|||||||||1
1646285710000|2022-03-03 05:35:10|11278.3|11275.5|11277.6|11274.8|11278.3|11275.5|11277.6|11274.8|4
1646285720000|2022-03-03 05:35:20|11277.8|11275|11279.5|11275.5|11279.7|11275.7|11276.8|11274|7
1646285730000|2022-03-03 05:35:30|11279.2|11276.4|11277.4|11274.6|11279.3|11276.4|11277.1|11274.3|5
1646285740000|2022-03-03 05:35:40|11277.5|11273.5|11278.3|11274.3|11278.3|11274.6|11276.6|11273.5|3
1646285750000|2022-03-03 05:35:50|11276.6|11273.8|11278.3|11274.3|11278.3|11274.6|11276.6|11273.8|1
1646285760000|2022-03-03 05:36:00|11278.6|11275.8|11280.8|11278|11281.7|11278.8|11278.6|11275.2|4
1646285770000|2022-03-03 05:36:10|11280.6|11277.8|11283.2|11280.4|11283.2|11280.4|11280.6|11277.8|11
1646285780000|2022-03-03 05:36:20|11283|11280.2|11278.9|11274.9|11283|11280.2|11278.7|11274.7|12
1646285790000|2022-03-03 05:36:30|11278.7|11274.7|11279|11276.2|11279.9|11276.5|11278.2|11274.7|12
1646285800000|2022-03-03 05:36:40|11278.2|11275.4|11276.2|11273.4|11278.2|11275.4|11276.2|11273.4|3
1646285810000|2022-03-03 05:36:50|11276.4|11273.6|11277.4|11274.6|11277.4|11274.6|11276.4|11273.3|3
1646285820000|2022-03-03 05:37:00|11277.6|11274.8|11277.8|11275|11278.7|11275.2|11277.4|11274.6|5
1646285830000|2022-03-03 05:37:10|11277.6|11274.8|11275.8|11273|11277.8|11275|11275.8|11273|5
1646285840000|2022-03-03 05:37:20|11275.5|11272.7|11275.5|11272.7|11275.5|11272.7|11275.5|11272.7|1
1646285850000|2022-03-03 05:37:30|11274.7|11271.9|11271.6|11268.8|11275.1|11271.9|11270.8|11267.7|14
1646285860000|2022-03-03 05:37:40|11270.8|11268|11265.6|11262.8|11271|11268.2|11263|11260.2|35
1646285870000|2022-03-03 05:37:50|11265.3|11262.5|11263.4|11259.4|11270.9|11267.2|11263|11256.6|47
1646285880000|2022-03-03 05:38:00|11266.6|11256.6|11269.4|11265.4|11271.8|11269|11266.6|11256.6|29
1646285890000|2022-03-03 05:38:10|11269.1|11265.1|11264|11261.2|11269.4|11265.7|11263|11260.1|8
1646285900000|2022-03-03 05:38:20|11266.1|11262.1|11266.1|11262.1|11268.6|11262.2|11264.5|11258.6|5
1646285910000|2022-03-03 05:38:30|||||||||1
1646285920000|2022-03-03 05:38:40|11265.8|11263|11267.3|11264.5|11267.5|11264.7|11265.2|11262.1|10
1646285930000|2022-03-03 05:38:50|11267|11264.2|11264.2|11261.4|11267|11264.2|11263.7|11260.9|6
1646285940000|2022-03-03 05:39:00|11264|11261.2|11262.5|11259.7|11264.2|11261.4|11262.5|11259.3|5
1646285950000|2022-03-03 05:39:10|11262.2|11259.4|11267.6|11264.8|11270.8|11267.2|11262.2|11259.1|12
1646285960000|2022-03-03 05:39:20|11271.8|11261.8|11269.5|11265.5|11271.8|11266.4|11268.6|11261.8|5
1646285970000|2022-03-03 05:39:30|11268.3|11266.1|11266.8|11264|11269.5|11266.6|11266.6|11263.8|2
1646285980000|2022-03-03 05:39:40|11267.5|11263.5|11272.6|11269.8|11274.2|11269.8|11266.9|11263.5|16
1646285990000|2022-03-03 05:39:50|11272.4|11269.6|11269.8|11267|11272.9|11270|11269.8|11267|4
1646286000000|2022-03-03 05:40:00|11270|11267.2|11272|11269.2|11272|11269.2|11269.7|11266.9|1
1646286010000|2022-03-03 05:40:10|11271.8|11269|11272|11269.2|11272|11269.2|11270|11267.2|7
1646286020000|2022-03-03 05:40:20|11272.1|11268.1|11270.8|11268|11272.1|11268.1|11268.6|11265.8|2
1646286030000|2022-03-03 05:40:30|11268.6|11265.8|11268.6|11265.8|11268.7|11265.8|11265.7|11261.7|7
1646286040000|2022-03-03 05:40:40|11268.9|11264.9|11271.8|11269|11271.8|11269|11267.5|11264.7|11
1646286050000|2022-03-03 05:40:50|11271.2|11268.4|11274|11270|11274|11270|11270.6|11267.5|4
1646286060000|2022-03-03 05:41:00|11274.5|11270.5|11274.7|11271.9|11276.4|11273.6|11269.6|11265.9|16
1646286070000|2022-03-03 05:41:10|11275.1|11272.3|11276.4|11273.6|11276.5|11273.6|11275.1|11272.3|6
1646286080000|2022-03-03 05:41:20|11276.7|11273.9|11279.3|11275.3|11279.7|11276.1|11276.7|11273.9|13
1646286090000|2022-03-03 05:41:30|11279.2|11276.4|11278.4|11275.6|11280.4|11277.6|11278.4|11275|19
1646286100000|2022-03-03 05:41:40|11278.7|11275.9|11280.3|11276.3|11280.7|11277.3|11278.7|11275.9|1
1646286110000|2022-03-03 05:41:50|11280.5|11276.5|11279.4|11276.6|11280.5|11277.1|11279.4|11276.3|1
1646286120000|2022-03-03 05:42:00|11279.9|11277.1|11279.4|11276.6|11279.9|11277.1|11279.4|11276.6|0
1646286130000|2022-03-03 05:42:10|11279.9|11277.1|11275.4|11272.6|11279.9|11277.1|11275.4|11272.2|13
1646286140000|2022-03-03 05:42:20|11276.2|11272.2|11276.4|11273.6|11276.6|11273.8|11276.2|11272.2|1
1646286150000|2022-03-03 05:42:30|11276.6|11273.8|11273.7|11269.7|11279.4|11273.8|11273.7|11269.4|8
1646286160000|2022-03-03 05:42:40|11273.9|11269.9|11269.7|11265.7|11277.9|11271.8|11267.4|11260.4|30
1646286170000|2022-03-03 05:42:50|11268.5|11264.5|11269.9|11267.1|11269.9|11267.1|11267.6|11264.5|12
1646286180000|2022-03-03 05:43:00|11270.1|11267.3|11268|11265.2|11270.8|11268|11268|11265.2|15
1646286190000|2022-03-03 05:43:10|11266.7|11262.7|11265.8|11263|11266.8|11264|11265.8|11262.7|5
1646286200000|2022-03-03 05:43:20|11264.9|11260.9|11267.7|11263.7|11267.7|11264.2|11264.2|11260.9|17
1646286210000|2022-03-03 05:43:30|11270.9|11260.9|11268.8|11266|11270.9|11266|11267.2|11260.9|6
1646286220000|2022-03-03 05:43:40|11270.7|11266.7|11273.6|11270.8|11275.9|11270.8|11270.7|11265.9|7
1646286230000|2022-03-03 05:43:50|11272.7|11268.7|11272.3|11269.5|11273.7|11270|11272.3|11268.7|6
1646286240000|2022-03-03 05:44:00|11272.6|11269.8|11272.1|11269.3|11273.4|11270.3|11271.1|11267.7|4
1646286250000|2022-03-03 05:44:10|11271.8|11269|11270.6|11267.8|11272.4|11269.5|11270.6|11267.8|4
1646286260000|2022-03-03 05:44:20|11269.6|11266.8|11270.1|11267.3|11270.3|11267.5|11269.6|11266.8|1
1646286270000|2022-03-03 05:44:30|11270.3|11267.5|11273.4|11269.4|11273.4|11269.8|11270.3|11267.2|5
1646286280000|2022-03-03 05:44:40|11272.6|11269.8|11269.8|11267|11272.6|11269.8|11269.8|11266.1|2
1646286290000|2022-03-03 05:44:50|11270|11267.2|11270.3|11266.3|11270.3|11267.2|11270|11266.3|1
1646286300000|2022-03-03 05:45:00|11270|11267.2|11268|11265.2|11271.1|11267.2|11266|11263.2|6
1646286310000|2022-03-03 05:45:10|11268.3|11264.3|11266.5|11263.7|11268.3|11264.9|11266.5|11263.4|1
1646286320000|2022-03-03 05:45:20|11266.8|11264|11268.8|11266|11269.6|11266.7|11266.8|11264|9
1646286330000|2022-03-03 05:45:30|11268.5|11265.7|11270.6|11266.6|11270.6|11267.7|11268.5|11265.7|2
1646286340000|2022-03-03 05:45:40|11270.9|11266.9|11271.7|11268.9|11271.7|11268.9|11270.9|11266.9|5
1646286350000|2022-03-03 05:45:50|11273.3|11270.5|11273.4|11269.4|11275.1|11271.7|11271.5|11268.6|3
1646286360000|2022-03-03 05:46:00|11273.6|11269.6|11273.6|11269.6|11273.6|11269.6|11273.6|11269.6|1
1646286370000|2022-03-03 05:46:10|11272.5|11268.5|11272.4|11268.4|11275.1|11270|11269|11265.1|6
1646286380000|2022-03-03 05:46:20|11271.5|11268.7|11270.5|11267.7|11271.5|11268.7|11270.5|11267.7|1
1646286390000|2022-03-03 05:46:30|11270.9|11266.9|11269.5|11266.7|11270.9|11266.9|11269.5|11266.7|1
1646286400000|2022-03-03 05:46:40|11269.8|11265.8|11268.3|11265.5|11269.8|11266.2|11267.7|11264.3|0
1646286410000|2022-03-03 05:46:50|11269.8|11265.8|11270.5|11267.7|11271.6|11267.7|11269.5|11265.8|1
1646286420000|2022-03-03 05:47:00|11268.2|11265.4|11267.7|11264.9|11268.2|11265.4|11267.3|11263.6|9
1646286430000|2022-03-03 05:47:10|11267.5|11264.7|11268.8|11264.8|11270.6|11266.6|11267.5|11264.7|12
1646286440000|2022-03-03 05:47:20|11268.5|11265.7|11269.6|11265.6|11269.6|11265.9|11267.5|11264.7|7
1646286450000|2022-03-03 05:47:30|11268.5|11265.7|11268.5|11265.7|11268.5|11265.7|11268.5|11265.7|3
1646286470000|2022-03-03 05:47:50|11269|11266.2|11270.4|11266.4|11270.6|11266.6|11268.5|11265.4|2
1646286480000|2022-03-03 05:48:00|11270.6|11266.6|11270.6|11266.6|11270.6|11266.6|11270.6|11266.6|0
1646286490000|2022-03-03 05:48:10|11270.4|11266.4|11270.4|11266.4|11270.4|11266.4|11270.4|11266.4|0
1646286500000|2022-03-03 05:48:20|11270.1|11267.3|11270.5|11267.7|11270.5|11267.7|11270.1|11267.3|2
1646286510000|2022-03-03 05:48:30|11271.6|11267.6|11270.6|11266.6|11274.1|11267.7|11268.5|11264.1|6
1646286520000|2022-03-03 05:48:40|11270|11266|11267.6|11263.6|11270.1|11266|11264.5|11259.9|8
1646286530000|2022-03-03 05:48:50|11266.7|11263.9|11265.2|11261.2|11268.1|11263.9|11262|11257.9|18
1646286540000|2022-03-03 05:49:00|11265.4|11261.4|11264.4|11260.4|11268.1|11261.4|11264.4|11258.1|2
1646286550000|2022-03-03 05:49:10|11265.2|11262.4|11265.1|11262.3|11265.5|11262.7|11264|11261.2|2
1646286560000|2022-03-03 05:49:20|11264.4|11261.6|11263.8|11259.8|11264.7|11261.6|11260.1|11254.7|34
1646286570000|2022-03-03 05:49:30|11264|11260|11267|11263|11269.5|11264.3|11263.1|11259.3|16
1646286580000|2022-03-03 05:49:40|11267.2|11263.2|11260.3|11257.5|11267.2|11263.2|11260.3|11257.4|6
1646286590000|2022-03-03 05:49:50|11261.2|11257.2|11261.4|11257.4|11263.5|11258.8|11259.3|11253.5|7
1646286600000|2022-03-03 05:50:00|11261|11257|11260.4|11256.4|11263.7|11257.4|11260.4|11253.7|5
1646286610000|2022-03-03 05:50:10|11263.7|11253.7|11264.2|11260.2|11267.9|11263.1|11261.1|11253.7|7
1646286620000|2022-03-03 05:50:20|11263.1|11260.3|11264.2|11260.2|11264.2|11260.3|11262.3|11258.6|3
1646286630000|2022-03-03 05:50:30|11263.9|11261.1|11265.2|11261.2|11265.6|11262.8|11263.9|11261.1|5
1646286640000|2022-03-03 05:50:40|11265.1|11262.3|11269.5|11266.7|11271.9|11266.9|11265.1|11261.9|13
1646286650000|2022-03-03 05:50:50|11271|11267|11271.5|11268.7|11273|11269.7|11270.4|11266.4|19
1646286660000|2022-03-03 05:51:00|11270.4|11266.4|11279.5|11276.7|11280.6|11277.5|11270.3|11266.4|35
1646286670000|2022-03-03 05:51:10|11279.2|11276.4|11279.6|11275.6|11280.6|11277.5|11277.5|11274.7|19
1646286680000|2022-03-03 05:51:20|11280.2|11276.2|11280.5|11277.7|11286.5|11279.9|11280.1|11273.9|12
1646286690000|2022-03-03 05:51:30|11282|11278|11289.4|11285.4|11292.4|11286.4|11281.8|11278|56
1646286700000|2022-03-03 05:51:40|11289.6|11285.6|11293.5|11290.7|11300|11296.7|11289.6|11285.6|110
1646286710000|2022-03-03 05:51:50|11294|11291.2|11291.8|11287.8|11294|11291.2|11289.3|11282.5|10
1646286720000|2022-03-03 05:52:00|11295.7|11285.7|11291.1|11288.3|11295.7|11290.5|11291|11285.7|24
1646286730000|2022-03-03 05:52:10|11294.7|11284.7|11290.4|11286.4|11294.7|11289.7|11288.5|11284.6|20
1646286740000|2022-03-03 05:52:20|11290.6|11286.6|11292.7|11282.7|11292.7|11286.6|11290.4|11282.6|4
1646286750000|2022-03-03 05:52:30|11289.9|11285.9|11290.2|11286.2|11292.7|11286.2|11289.9|11282.7|7
1646286760000|2022-03-03 05:52:40|11292.7|11282.7|11289.1|11286.3|11292.7|11286.5|11288.2|11282.4|11
1646286770000|2022-03-03 05:52:50|11288.8|11286|11291.2|11287.2|11291.2|11287.2|11288.6|11285.8|5
1646286780000|2022-03-03 05:53:00|11294.4|11284.4|11300.5|11297.7|11304.2|11301|11292.3|11284.4|48
1646286790000|2022-03-03 05:53:10|11305.2|11295.2|11298.2|11294.2|11310.7|11303.7|11294.9|11287.9|94
1646286800000|2022-03-03 05:53:20|11297.7|11293.7|11302.8|11300|11306.7|11301.5|11297.7|11290.7|19
1646286810000|2022-03-03 05:53:30|11302.9|11298.9|11298|11295.2|11305.7|11300|11298|11292.4|11
1646286820000|2022-03-03 05:53:40|11301.6|11291.6|11298.1|11294.1|11301.6|11296.6|11297.4|11290.6|19
1646286830000|2022-03-03 05:53:50|11300.9|11290.9|11298|11295.2|11301.1|11295.2|11297.8|11290.6|9
1646286840000|2022-03-03 05:54:00|11298.4|11294.4|11297.8|11295|11298.6|11295.5|11297.8|11293.9|3
1646286850000|2022-03-03 05:54:10|11298.9|11294.9|11293.9|11289.9|11302.4|11295.8|11293.9|11288.9|21
1646286860000|2022-03-03 05:54:20|11292.9|11288.9|11290.9|11280.9|11292.9|11288.9|11286.4|11279.9|28
1646286870000|2022-03-03 05:54:30|11291.1|11281.1|11290.7|11280.7|11292.9|11286.1|11286.4|11279.4|14
1646286880000|2022-03-03 05:54:40|11290.9|11280.9|11282.7|11278.7|11290.9|11282|11282.7|11278.7|13
1646286890000|2022-03-03 05:54:50|11282.8|11280|11288.9|11284.9|11292.2|11285.6|11281.9|11275|29
1646286900000|2022-03-03 05:55:00|11287.8|11285|11289.2|11279.2|11290.2|11286|11285.9|11279.2|15
1646286910000|2022-03-03 05:55:10|11289|11279|11287.7|11283.7|11289|11284|11286.5|11278.4|5
1646286920000|2022-03-03 05:55:20|11286.5||11286.5||11286.5||11286.5||2
1646286930000|2022-03-03 05:55:30|11287.7|11283.9|11287.9|11283.9|11287.9|11283.9|11287.7|11283.9|3
1646286940000|2022-03-03 05:55:40|11287|11284.2|11284.9|11280.9|11287|11284.2|11283.5|11280.7|6
1646286950000|2022-03-03 05:55:50|11283.7|11277.4|11284.5|11280.5|11287.4|11282.2|11283.5|11277.1|3
1646286960000|2022-03-03 05:56:00|11284.9|11280.9|11287.4|11277.4|11287.4|11280.9|11284.7|11277.4|2
1646286970000|2022-03-03 05:56:10|11284.7|11280.7|11285.1|11281.1|11288.4|11281.9|11283.9|11278.2|6
1646286980000|2022-03-03 05:56:20|11288.4|11278.4|11285|11282.2|11288.4|11282.2|11284|11278.4|4
1646286990000|2022-03-03 05:56:30|11285.3|11282.5|11285.9|11281.9|11289.2|11283.1|11284.7|11279.2|10
1646287000000|2022-03-03 05:56:40|11285.7|11281.7|11282.6|11279.8|11285.9|11282.3|11282.6|11279.8|8
1646287010000|2022-03-03 05:56:50|11282.3|11279.5|11275.9|11271.9|11282.3|11279.5|11275.9|11268.6|21
1646287020000|2022-03-03 05:57:00|11275.8|11273|11279.1|11275.1|11282.2|11275.4|11275.8|11270.2|8
1646287030000|2022-03-03 05:57:10|11281.8|11271.8|11276.7|11272.7|11281.8|11275.1|11275.8|11271.2|12
1646287040000|2022-03-03 05:57:20|11275.8|11273|11271.1|11267.1|11278.4|11273|11269.5|11266.7|24
1646287050000|2022-03-03 05:57:30|11273.8|11263.8|11274.2|11264.2|11274.2|11267.5|11265.4|11259.8|31
1646287060000|2022-03-03 05:57:40|11271.2|11268.4|11271.9|11267.9|11276.6|11270.7|11271.2|11264.2|9
1646287070000|2022-03-03 05:57:50|11275.2|11265.2|11271.9|11267.9|11275.4|11268.9|11270.9|11264.2|2
1646287080000|2022-03-03 05:58:00|11270.8|11268|11270.8|11268|11274.2|11268.7|11269.7|11264.2|4
1646287090000|2022-03-03 05:58:10|11271.3|11268.5|11270.9|11266.9|11271.3|11268.5|11270.6|11266.9|5
1646287100000|2022-03-03 05:58:20|11270.6|11267.8|11271.9|11267.9|11275.4|11268.1|11270.6|11265.2|6
1646287110000|2022-03-03 05:58:30|11274.4|11269.1|11274.6|11264.6|11275.9|11269.1|11271.9|11264.2|14
1646287120000|2022-03-03 05:58:40|11274.4|11264.4|11270.9|11266.9|11274.4|11267.8|11269.7|11264.4|6
1646287130000|2022-03-03 05:58:50|11270.6|11267.8|11270.8|11268|11270.8|11268|11270.6|11267.8|1
1646287140000|2022-03-03 05:59:00|11271.1|11267.1|11272|11269.2|11273.1|11269.2|11269.9|11267.1|7
1646287150000|2022-03-03 05:59:10|11272.9|11268.9|11274.1|11270.1|11276.6|11270.1|11272.9|11266.6|2
1646287160000|2022-03-03 05:59:20|||||||||2
1646287170000|2022-03-03 05:59:30|11276.8|11266.8|11274|11271.2|11276.8|11271.2|11273.8|11266.8|1
1646287180000|2022-03-03 05:59:40|11274.5|11270.5|11274.2|11271.4|11274.5|11271.7|11274.2|11270.5|5
1646287190000|2022-03-03 05:59:50|11274.5|11270.5|11274.4|11271.6|11275.1|11271.6|11274.2|11270.5|4
1646287200000|2022-03-03 06:00:00|11274.2|11271.4|11272.1|11268.1|11274.2|11271.4|11270.9|11268.1|5
1646287210000|2022-03-03 06:00:10|11272.5|11268.5|11272.1|11268.1|11275.8|11269.5|11271.2|11265.8|4
1646287220000|2022-03-03 06:00:20|11272.3|11268.3|11269.1|11265.1|11274.8|11268.3|11268|11264.8|8
1646287230000|2022-03-03 06:00:30|11267.6|11264.8|11264.7|11261.9|11269.9|11265.4|11264.7|11259.6|25
1646287240000|2022-03-03 06:00:40|11264.3|11260.7|11265.8|11255.8|11265.8|11260.7|11261.5|11255.3|21
1646287250000|2022-03-03 06:00:50|11265.6|11255.6|11261.3|11257.3|11266|11260.4|11260.4|11251.9|33
1646287260000|2022-03-03 06:01:00|11260.1|11257.9|11265.3|11261.3|11268.8|11264.1|11260.1|11257.9|17
1646287270000|2022-03-03 06:01:10|11265.5|11261.5|11266.4|11263.6|11269.2|11263.6|11265.5|11259.2|1
1646287280000|2022-03-03 06:01:20|11266.2|11263.4|11264.2|11261.4|11267.1|11263.4|11263.1|11256.8|5
1646287290000|2022-03-03 06:01:30|11264.4|11261.6|11267.3|11263.3|11270.6|11265.6|11263.7|11259.7|13
1646287300000|2022-03-03 06:01:40|11270.4|11260.4|11266.7|11262.7|11270.6|11263.1|11266.7|11260.4|2
1646287310000|2022-03-03 06:01:50|11266.3|11263.5|11263.1|11259.1|11266.6|11263.7|11263.1|11259.1|4
1646287320000|2022-03-03 06:02:00|||||||||1
1646287330000|2022-03-03 06:02:10|11262.8|11260|11262.6|11258.6|11263.3|11260.2|11262.6|11258.6|1
1646287340000|2022-03-03 06:02:20|11263.1|11259.1|11265|11262.2|11269.4|11263|11263.1|11256.6|12
1646287350000|2022-03-03 06:02:30|11267.6|11257.6|11267.6|11257.6|11267.8|11257.8|11267.6|11257.6|2
1646287360000|2022-03-03 06:02:40|11267.9|11257.9|11264.5|11261.7|11267.9|11262|11264.5|11257.4|1
1646287370000|2022-03-03 06:02:50|11264.9|11260.9|11264.9|11260.9|11265.1|11262|11264.8|11260.9|2
1646287380000|2022-03-03 06:03:00|11264.8|11262|11264.9|11260.9|11265.1|11262|11264.8|11260.9|2
1646287390000|2022-03-03 06:03:10|11264.5|11261.7|11272.1|11262.1|11272.6|11265.9|11264.5|11260.9|16
1646287400000|2022-03-03 06:03:20|11269.4|11265.4|11269|11266.2|11272.4|11266.2|11268.8|11262.1|3
1646287410000|2022-03-03 06:03:30|11269.8|11265.8|11269.8|11265.8|11270.1|11266.9|11269.5|11265.6|0
1646287420000|2022-03-03 06:03:40|11270.6|11266.6|11269|11266.2|11270.6|11266.9|11269|11266.2|2
1646287430000|2022-03-03 06:03:50|11269.7|11266.9|11275.6|11271.6|11277.6|11272.9|11269.7|11265.9|20
1646287440000|2022-03-03 06:04:00|11275.5|11272.7|11271.1|11267.1|11277.1|11272.7|11269|11263.1|8
1646287450000|2022-03-03 06:04:10|11270.2|11267.4|11271.1|11267.1|11274.1|11267.4|11270.1|11263.6|2
1646287460000|2022-03-03 06:04:20|11270.7|11267.9|11276.1|11272.1|11279.3|11272.1|11270.7|11267.8|3
1646287470000|2022-03-03 06:04:30|11279.3|11269.3|11276|11273.2|11279.3|11274.2|11275.7|11269.3|7
1646287480000|2022-03-03 06:04:40|11276.3|11272.3|11276|11273.2|11277.1|11273.2|11275.8|11271.8|3
1646287490000|2022-03-03 06:04:50|11276.8|11272.8|11289.3|11279.3|11292.3|11286.7|11276.2|11270.3|66
1646287500000|2022-03-03 06:05:00|11289.6|11279.6|11287.6|11283.6|11291.3|11284.4|11284.7|11279.3|20
1646287510000|2022-03-03 06:05:10|11287.8|11283.8|11285.6|11281.6|11289.3|11284.8|11284.7|11279.3|16
1646287520000|2022-03-03 06:05:20|11285.8|11281.8|11289.3|11279.3|11291.3|11283.7|11285.8|11279.1|16
1646287530000|2022-03-03 06:05:30|11287.2|11284.4|11281.8|11277.8|11290.9|11284.4|11279.9|11272.9|18
1646287540000|2022-03-03 06:05:40|11280.9|11278.1|11279.7|11276.9|11282.6|11278.1|11278|11272.1|21
1646287550000|2022-03-03 06:05:50|11279.5|11276.7|11278.8|11274.8|11282.8|11276.9|11278.7|11272.3|5
1646287560000|2022-03-03 06:06:00|11282.3|11272.3|11279.2|11276.4|11282.3|11276.4|11278.2|11271.8|8
1646287570000|2022-03-03 06:06:10|11278.9|11276.1|11280.5|11270.5|11280.8|11276.1|11277.7|11270.5|6
1646287580000|2022-03-03 06:06:20|11280.3|11270.3|11278.8|11274.8|11283.8|11277.4|11277|11270.3|15
1646287590000|2022-03-03 06:06:30|11279|11275|11279|11275|11279|11275.1|11277.9|11274.5|3
1646287600000|2022-03-03 06:06:40|11282.9|11280.1|11282.9|11280.1|11282.9|11280.1|11282.9|11280.1|10
1646287610000|2022-03-03 06:06:50|11287.1|11277.1|11289.2|11279.2|11291.3|11284.3|11284.7|11277.1|8
1646287620000|2022-03-03 06:07:00|11289|11279|11287.3|11277.3|11289|11281|11284.6|11277.3|2
1646287630000|2022-03-03 06:07:10|11283.8|11279.8|11282|11278|11285.5|11279.8|11280.7|11274.9|3
1646287640000|2022-03-03 06:07:20|11280.9|11278.1|11283|11279|11283|11279|11280.9|11278.1|2
1646287650000|2022-03-03 06:07:30|11282.8|11278.8|11280.7|11277.9|11284|11280.6|11280.7|11277.8|5
1646287660000|2022-03-03 06:07:40|11281.8|11277.8|11285.5|11275.5|11286.5|11280|11280.7|11275.5|15
1646287670000|2022-03-03 06:07:50|11282|11278|11281.8|11277.8|11285.5|11278.6|11281.4|11275.5|2
1646287680000|2022-03-03 06:08:00|||||||||1
1646287690000|2022-03-03 06:08:10|11281.4|11277.4|11281.8|11277.8|11285.5|11279.9|11278.7|11274.5|17
1646287700000|2022-03-03 06:08:20|11281.6|11277.6|11281.1|11278.3|11285.1|11278.3|11280.7|11274.8|1
1646287710000|2022-03-03 06:08:30|11280.9|11278.1|11285|11281|11288.3|11282.1|11280.9|11275.3|21
1646287720000|2022-03-03 06:08:40|11284.7|11281.9|11285|11281|11288.6|11282.1|11284.7|11278.3|3
1646287730000|2022-03-03 06:08:50|11285.2|11281.2|11284.9|11282.1|11285.8|11282.1|11284.9|11281.2|2
1646287740000|2022-03-03 06:09:00|11284.7|11281.9|11278.2|11274.2|11285|11281.9|11278.2|11271.7|15
1646287750000|2022-03-03 06:09:10|11279|11275|11278.9|11276.1|11282.5|11277.1|11277.9|11272.5|8
1646287760000|2022-03-03 06:09:20|11279.2|11275.2|11278.4|11274.4|11281.7|11275.5|11278.1|11271.7|2
1646287770000|2022-03-03 06:09:30|11276.6|11273.8|11277.2|11267.2|11277.2|11273.8|11271.9|11266.7|23
1646287780000|2022-03-03 06:09:40|11276.3|11266.3|11276.7|11266.7|11276.7|11271.2|11271.9|11266.3|3
1646287790000|2022-03-03 06:09:50|11274.6|11270.6|11278.5|11268.5|11278.9|11273.3|11274.6|11268.1|5
1646287800000|2022-03-03 06:10:00|11275.4|11272.6|11278.5|11268.5|11278.5|11273.3|11273.9|11268.1|5
1646287810000|2022-03-03 06:10:10|11279|11275|11281.3|11271.3|11281.5|11275|11278.8|11271.3|9
1646287820000|2022-03-03 06:10:20|11281.1|11271.1|11275.7|11272.9|11281.1|11273.1|11275.7|11269.1|2
1646287830000|2022-03-03 06:10:30|11275.8|11271.8|11274|11270|11278.3|11271.8|11273.7|11266.1|5
1646287840000|2022-03-03 06:10:40|11273.6|11269.6|11271.6|11267.6|11275.5|11269.9|11271.6|11264.3|11
1646287850000|2022-03-03 06:10:50|11274.3|11264.3|11274.1|11264.1|11276.3|11269.6|11269.8|11264.1|18
1646287860000|2022-03-03 06:11:00|11271.4|11267.4|11271.4|11267.4|11271.4|11267.4|11271.4|11267.4|3
1646287870000|2022-03-03 06:11:10|11271.6|11267.6|11270.8|11266.8|11274.1|11267.6|11270.8|11264.1|1
1646287880000|2022-03-03 06:11:20|11270.6|11266.6|11270|11266|11272.7|11266.6|11269.7|11262.7|7
1646287890000|2022-03-03 06:11:30|11272.7|11262.7|11269.8|11265.8|11272.7|11267.1|11269.7|11262.1|7
1646287900000|2022-03-03 06:11:40|11270|11266|11274.2|11264.2|11274.2|11266.2|11269.8|11264.2|20
1646287910000|2022-03-03 06:11:50|11274.7|11264.7|11275.8|11265.8|11277.6|11272.1|11273.6|11264.3|13
1646287920000|2022-03-03 06:12:00|11275.6|11265.6|11271|11267|11277.5|11270|11271|11264.5|9
1646287930000|2022-03-03 06:12:10|11269.8|11266.1|11267.4|11264.6|11273.5|11267.1|11266.9|11261.5|27
1646287940000|2022-03-03 06:12:20|11267.7|11264.9|11262.9|11260.1|11267.9|11265.1|11262.9|11256.5|22
1646287950000|2022-03-03 06:12:30|11262.7|11259.9|11263|11259|11264|11260.1|11261.9|11258.8|4
1646287960000|2022-03-03 06:12:40|11263.8|11259.8|11263.8|11259.8|11267.5|11261.9|11263.3|11256.5|17
1646287970000|2022-03-03 06:12:50|11266.3|11262.3|11269|11265|11271.5|11265.3|11266.3|11261.5|21
1646287980000|2022-03-03 06:13:00|11268.7|11265.9|11273|11269|11278.8|11271.1|11268.7|11262.3|22
1646287990000|2022-03-03 06:13:10|11275.7|11265.7|11275.1|11272.3|11275.7|11272.3|11271|11265.7|8
1646288000000|2022-03-03 06:13:20|11275|11265|11278.7|11268.7|11280.8|11276.3|11275|11265|20
1646288010000|2022-03-03 06:13:30|11280|11270|11278.1|11275.3|11280|11276.4|11277|11269.4|18
1646288020000|2022-03-03 06:13:40|11279|11275|11284.5|11280.5|11287.4|11282.4|11279|11272.5|30
1646288030000|2022-03-03 06:13:50|11283.1|11280.3|11284|11280|11287.3|11281.7|11282.4|11276.8|35
1646288040000|2022-03-03 06:14:00|11283.7|11280.9|11284|11280|11285.2|11281.2|11283.7|11280|11
1646288050000|2022-03-03 06:14:10|11287.3|11277.3|11284.8|11280.8|11287.3|11280.9|11283.7|11276.5|5
1646288060000|2022-03-03 06:14:20|11286.9|11276.9|11286.8|11276.8|11286.9|11280|11282|11276.5|4
1646288070000|2022-03-03 06:14:30|11286.5|11276.5|11283.1|11280.3|11286.5|11280.3|11283.1|11276.5|1
1646288080000|2022-03-03 06:14:40|11284|11280|11289|11285|11291.7|11285|11284|11277|33
1646288090000|2022-03-03 06:14:50|11288.3|11285.5|11288.4|11284.4|11291.6|11288.8|11287.3|11284|18
1646288100000|2022-03-03 06:15:00|11288.2|11284.2|11283.4|11279.4|11291.7|11285.2|11283.2|11277.9|23
1646288110000|2022-03-03 06:15:10|11283.8|11279.8|11284|11280|11289.1|11282.5|11281.5|11276.7|13
1646288120000|2022-03-03 06:15:20|11286.9|11276.9|11283.3|11280.5|11286.9|11280.5|11283|11276.9|0
1646288130000|2022-03-03 06:15:30|11284.2|11280.2|11286.2|11282.2|11288.5|11282.4|11284.2|11277.7|6
1646288140000|2022-03-03 06:15:40|11285.3|11282.5|11287.3|11277.3|11287.3|11282.5|11284.6|11277.3|6
1646288150000|2022-03-03 06:15:50|11283.8|11279.8|11279.4|11275.4|11287.1|11279.8|11279.4|11272.9|11
1646288160000|2022-03-03 06:16:00|11279.1|11276.3|11279|11275|11281.7|11276.3|11276.6|11271.5|9
1646288170000|2022-03-03 06:16:10|11282.2|11272.2|11280.5|11270.5|11282.2|11276.3|11278.9|11270.5|8
1646288180000|2022-03-03 06:16:20|11280.7|11270.7|11279|11275|11280.7|11275.3|11277.6|11270.7|2
1646288190000|2022-03-03 06:16:30|11279.2|11275.2|11278.2|11274.2|11280.9|11275.2|11278.2|11270.9|3
1646288200000|2022-03-03 06:16:40|11277.8|11275|11280.9|11276.9|11281.2|11277.3|11277.8|11274.2|8
1646288210000|2022-03-03 06:16:50|11280.7|11276.7|11283.8|11281|11287.4|11281|11280.7|11274.2|11
1646288220000|2022-03-03 06:17:00|11284.2|11280.2|11283.9|11279.9|11284.7|11280.7|11283.9|11279.9|5
1646288230000|2022-03-03 06:17:10|11283.1|11280.3|11285.1|11282.3|11285.1|11282.3|11283.1|11279.9|4
1646288240000|2022-03-03 06:17:20|11286.2|11282.2|11287.5|11283.5|11290.2|11283.6|11285.8|11280|18
1646288250000|2022-03-03 06:17:30|11287|11284.2|11286.6|11283.8|11291.4|11284.2|11286.3|11281.4|13
1646288260000|2022-03-03 06:17:40|11288.1|11284.1|11286.9|11282.9|11291.2|11284.5|11285.8|11280|8
1646288270000|2022-03-03 06:17:50|11286.8|11284|11283.9|11279.9|11288.2|11284|11283.8|11278|5
1646288280000|2022-03-03 06:18:00|11282.8|11280|11279.9|11275.9|11283.9|11280|11278.8|11273|11
1646288290000|2022-03-03 06:18:10|11280.2|11276.2|11282.8|11280|11283.4|11280|11280.2|11273.4|8
1646288300000|2022-03-03 06:18:20|11285.6|11275.6|11282.9|11278.9|11285.6|11278.9|11282.9|11275.6|0
1646288310000|2022-03-03 06:18:30|11282.4|11278.4|11281.7|11277.7|11284.6|11278.4|11281.1|11274.4|3
1646288320000|2022-03-03 06:18:40|11284.6|11274.6|11281.9|11277.9|11284.6|11277.9|11281.1|11274.4|0
1646288330000|2022-03-03 06:18:50|11284.9|11274.9|11284.9|11274.9|11284.9|11277.9|11281.4|11274.6|2
1646288340000|2022-03-03 06:19:00|11284.6|11274.6|11281.7|11277.7|11284.6|11277.7|11281.1|11274.1|1
1646288350000|2022-03-03 06:19:10|11281.9|11277.9|11281.7|11277.7|11284.4|11278.2|11279.4|11272.5|14
1646288360000|2022-03-03 06:19:20|11284.4|11274.4|11283|11280.2|11284.5|11281.7|11281.4|11274.4|2
1646288370000|2022-03-03 06:19:30|11281.5|11278.7|11279.1|11275.1|11282.2|11278.7|11277.9|11271.6|11
1646288380000|2022-03-03 06:19:40|11278.4|11274.4|11276.9|11272.9|11278.4|11274.7|11274|11271.2|12
1646288390000|2022-03-03 06:19:50|11276.8|11274|11280.2|11270.2|11280.2|11275.2|11276.8|11270.2|3
1646288400000|2022-03-03 06:20:00|11280.8|11270.8|11280.2|11277.4|11281.1|11277.4|11278.2|11270.8|6
1646288410000|2022-03-03 06:20:10|11280.6|11276.6|11278.2|11275.4|11280.6|11277.4|11278.2|11275.3|0
1646288420000|2022-03-03 06:20:20|11279.9|11275.9|11281.2|11278.4|11283.2|11280.4|11279.7|11275.9|16
1646288430000|2022-03-03 06:20:30|11281.5|11278.7|11281.2|11278.4|11281.7|11278.9|11281.2|11278.4|5
1646288440000|2022-03-03 06:20:40|11281.5|11278.7|11282.3|11278.3|11282.3|11279.4|11281.2|11278.1|4
1646288450000|2022-03-03 06:20:50|11282.1|11278.1|11282.6|11272.6|11283.6|11278.4|11279.1|11272.3|11
1646288460000|2022-03-03 06:21:00|11279.6|11275.6|11277.1|11273.1|11282.8|11275.6|11275.7|11270.4|5
1646288470000|2022-03-03 06:21:10|11276.2|11273.4|11276.2|11273.4|11276.6|11273.4|11276|11272.6|3
1646288480000|2022-03-03 06:21:20|||||||||1
1646288490000|2022-03-03 06:21:30|11276.3|11272.3|11276.3|11272.3|11276.3|11272.3|11276.3|11272.3|1
1646288510000|2022-03-03 06:21:50|11275.7|11273.5|11275.7|11272.9|11275.7|11273.5|11275.7|11272.3|1
1646288520000|2022-03-03 06:22:00|11275.2|11272.4|11275.7|11272.9|11276.2|11273.4|11274.9|11272.1|6
1646288530000|2022-03-03 06:22:10|||||||||1
1646288540000|2022-03-03 06:22:20|11276.6|11273.8|11276.2|11273.4|11280.3|11276.3|11276.2|11273.3|14
1646288550000|2022-03-03 06:22:30|11276.5|11272.5|11275.2|11272.4|11276.5|11273.5|11274.7|11271.9|3
1646288560000|2022-03-03 06:22:40|11275.7|11272.9|11274.7|11271.9|11275.7|11272.9|11274.7|11271.9|0
1646288570000|2022-03-03 06:22:50|11273.2|11270.4|11273.3|11269.3|11273.8|11270.7|11272.4|11269.3|15
1646288580000|2022-03-03 06:23:00|11273.1|11269.1|11273.2|11270.4|11276|11270.4|11272.2|11266|20
1646288590000|2022-03-03 06:23:10|11273.3|11269.3|11272.2|11269.4|11273.3|11269.6|11272.2|11269.3|2
1646288600000|2022-03-03 06:23:20|11273.3|11269.3|11276.8|11266.8|11276.8|11269.6|11271.9|11265.5|8
1646288610000|2022-03-03 06:23:30|11273.8|11271|11274.2|11271.4|11274.4|11271.6|11273.8|11271|2
1646288620000|2022-03-03 06:23:40|11272.1|11268.1|11270.1|11266.1|11272.1|11268.1|11267.7|11264.9|27
1646288630000|2022-03-03 06:23:50|11269.9|11265.9|11268.1|11264.1|11269.9|11266.2|11267.2|11264.1|2
1646288640000|2022-03-03 06:24:00|11268.3|11264.3|11267.2|11264.4|11269|11266.2|11267.2|11264.3|6
1646288650000|2022-03-03 06:24:10|11267.8|11265|11267.2|11264.4|11268.3|11265.4|11267.2|11264|13
1646288660000|2022-03-03 06:24:20|11267.5|11263.5|11267.5|11263.5|11267.5|11263.5|11267.5|11263.5|6
1646288670000|2022-03-03 06:24:30|11266.3|11262.3|11260.9|11256.9|11266.5|11262.6|11258.4|11253|33
1646288680000|2022-03-03 06:24:40|11261.1|11257.1|11265.1|11261.1|11267.8|11261.4|11259.3|11254.4|18
1646288690000|2022-03-03 06:24:50|11264.8|11262|11266.9|11262.9|11266.9|11263.2|11264.8|11261.1|18
1646288700000|2022-03-03 06:25:00|11266.8|11264|11265.2|11262.4|11266.9|11264|11265.2|11261.8|3
1646288710000|2022-03-03 06:25:10|11266.1|11262.1|11267.2|11264.4|11267.2|11264.4|11265.2|11262.1|5
1646288720000|2022-03-03 06:25:20|11269|11266.2|11271.3|11267.3|11272.1|11268.4|11269|11266.2|12
1646288730000|2022-03-03 06:25:30|11271|11268.2|11269.2|11266.4|11271.2|11268.4|11269.2|11266.4|2
1646288740000|2022-03-03 06:25:40|11272.2|11262.2|11276.8|11266.8|11277|11271.4|11269|11262.2|16
1646288750000|2022-03-03 06:25:50|11274.2|11271.4|11274.2|11271.4|11276.8|11271.4|11273|11266.8|13
1646288760000|2022-03-03 06:26:00|11273.5|11270.7|11273.5|11270.7|11273.5|11270.7|11273.5|11270.7|1
1646288770000|2022-03-03 06:26:10|11273.7|11270.9|11274.1|11270.1|11275.1|11271.4|11273.7|11270.1|5
1646288780000|2022-03-03 06:26:20|11273.9|11269.9|11274|11271.2|11276.6|11271.7|11273|11266.6|4
1646288790000|2022-03-03 06:26:30|11275.1|11271.1|11278|11275.2|11278|11275.2|11275.1|11271.1|9
1646288800000|2022-03-03 06:26:40|11280.1|11276.1|11280.8|11270.8|11282.6|11277.2|11275.5|11268.5|12
1646288810000|2022-03-03 06:26:50|11280.6|11270.6|11274.2|11271.4|11280.8|11271.7|11274.2|11269.2|2
1646288820000|2022-03-03 06:27:00|11278.4|11268.4|11277.1|11273.1|11278.4|11273.6|11275|11268.4|4
1646288830000|2022-03-03 06:27:10|11277.2|11274.4|11278.2|11275.4|11281.8|11275.4|11277.2|11271.6|6
1646288840000|2022-03-03 06:27:20|11278.4|11275.6|11278.3|11274.3|11278.4|11275.6|11278|11274.1|6
1646288850000|2022-03-03 06:27:30|11281.2|11271.2|11278.6|11268.6|11281.2|11271.2|11278.6|11268.6|6
1646288860000|2022-03-03 06:27:40|11278.4|11268.4|11278.6|11268.6|11278.6|11271.9|11275.9|11268.4|0
1646288870000|2022-03-03 06:27:50|11278.4|11268.4|11277.2|11267.2|11278.6|11271.9|11275.6|11267.2|2
1646288880000|2022-03-03 06:28:00|11277|11267|11275.3|11271.3|11279|11272.1|11275.3|11267|3
1646288890000|2022-03-03 06:28:10|11278|11268|11275.3|11271.3|11278|11271.7|11273.2|11268|4
1646288900000|2022-03-03 06:28:20|11275|11272.2|11277.2|11274.4|11277.5|11274.4|11275|11272.2|2
1646288910000|2022-03-03 06:28:30|11280.8|11270.8|11277.7|11273.7|11280.8|11273.7|11277.7|11270.8|2
1646288920000|2022-03-03 06:28:40|11277.3|11273.3|11279.2|11269.2|11279.4|11273.3|11277.3|11269.2|1
1646288930000|2022-03-03 06:28:50|11275|11272.2|11272.7|11268.7|11277|11272.2|11272.2|11265.2|6
1646288940000|2022-03-03 06:29:00|11272.5|11268.5|11275.2|11272.4|11275.2|11272.4|11272.2|11268.5|6
1646288950000|2022-03-03 06:29:10|11277.1|11273.1|11293.1|11289.1|11294.8|11289.4|11277.1|11270.1|43
1646288960000|2022-03-03 06:29:20|11295.8|11285.8|11287.3|11283.3|11296.1|11288|11287|11280.3|19
1646288970000|2022-03-03 06:29:30|11286.1|11282.1|11285.3|11281.3|11290|11283.3|11283.2|11276.7|9
1646288980000|2022-03-03 06:29:40|11285|11282.2|11283.4|11280.6|11286.3|11282.4|11283.4|11280.6|1
1646288990000|2022-03-03 06:29:50|11283.2|11280.4|11286|11282|11287.5|11284.4|11283|11277.5|23
1646289000000|2022-03-03 06:30:00|11288.5|11278.5|11285.3|11281.3|11294.8|11287.3|11285.2|11277.5|36
1646289010000|2022-03-03 06:30:10|11288.8|11278.8|11286.3|11282.3|11289.5|11283.4|11285.3|11278.5|2
1646289020000|2022-03-03 06:30:20|11285.9|11283.1|11285.5|11281.5|11290.4|11284.6|11284.9|11279.3|9
1646289030000|2022-03-03 06:30:30|11284.4|11281.6|11284.3|11280.3|11290|11284.4|11282.4|11276.5|25
1646289040000|2022-03-03 06:30:40|11283.1|11279.9|11285.5|11275.5|11285.5|11279.9|11278.4|11275.5|55
1646289050000|2022-03-03 06:30:50|11286|11276|11282.3|11278.3|11286|11279.8|11280.7|11275.2|22
1646289060000|2022-03-03 06:31:00|11280.5|11276.5|11281.8|11271.8|11282|11277.4|11278.2|11271.5|17
1646289070000|2022-03-03 06:31:10|11282|11272|11281.7|11278.9|11282.5|11278.9|11279.2|11272|17
1646289080000|2022-03-03 06:31:20|11282.2|11279.4|11282.2|11278.2|11285.2|11279.4|11281.1|11275|3
1646289090000|2022-03-03 06:31:30|11285|11275|11285|11275|11285|11278.2|11282|11275|1
1646289100000|2022-03-03 06:31:40|11282.2|11278.2|11281.2|11277.2|11285.2|11278.2|11281.2|11275|0
1646289110000|2022-03-03 06:31:50|11284.2|11274.2|11280.1|11277.3|11285|11277.3|11280.1|11274.2|0
1646289120000|2022-03-03 06:32:00|11279.3|11276.5|11270.5|11266.5|11281.2|11276.5|11269.1|11263|32
1646289130000|2022-03-03 06:32:10|11273.7|11263.7|11274.7|11264.7|11276|11270.3|11269.5|11263|10
1646289140000|2022-03-03 06:32:20|11270.5|11266.5|11270.5|11266.5|11270.5|11267.3|11269.4|11266.5|4
1646289150000|2022-03-03 06:32:30|11268.9|11266.1|11272.1|11269.3|11275|11269.3|11268.9|11264.3|3
1646289160000|2022-03-03 06:32:40|||||||||1
1646289170000|2022-03-03 06:32:50|11273.7|11269.7|11274.1|11271.3|11274.6|11271.8|11273.7|11269.7|5
1646289180000|2022-03-03 06:33:00|11274.4|11270.4|11273.4|11269.4|11274.4|11271.3|11271.8|11268.4|7
1646289190000|2022-03-03 06:33:10|11273.1|11270.3|11274.7|11270.7|11277.4|11271.5|11273.1|11267.4|6
1646289200000|2022-03-03 06:33:20|11278.5|11268.5|11276.4|11272.4|11278.5|11275.3|11274.9|11267.9|2
1646289210000|2022-03-03 06:33:30|11279.7|11269.7|11276.3|11273.5|11279.9|11274.1|11276.1|11269.7|0
1646289220000|2022-03-03 06:33:40|11277.2|11273.2|11279.2|11275.2|11281.8|11276.1|11276.6|11271.2|10
1646289230000|2022-03-03 06:33:50|11281.9|11271.9|11280.5|11270.5|11281.9|11275.8|11277.4|11270.5|2
1646289240000|2022-03-03 06:34:00|11276.1|11273.3|11276.6|11273.8|11280.5|11273.8|11276.1|11270.2|2
1646289250000|2022-03-03 06:34:10|11277.4|11273.4|11275.4|11271.4|11277.4|11273.8|11275.4|11271.4|3
1646289260000|2022-03-03 06:34:20|11274.6|11271.8|11273|11269|11274.6|11271.8|11272.3|11269|8
1646289270000|2022-03-03 06:34:30|11273.2|11269.2|11275.4|11271.4|11275.4|11271.4|11273.2|11269.2|10
1646289280000|2022-03-03 06:34:40|11275.3|11272.5|11277.6|11273.6|11280.4|11273.6|11275.3|11269.1|4
1646289290000|2022-03-03 06:34:50|11276.8|11274|11277.6|11273.6|11277.6|11274|11275.9|11271.9|3
1646289300000|2022-03-03 06:35:00|11277.5|11274.7|11282.6|11278.6|11283.9|11278.6|11277.5|11272.1|8
1646289310000|2022-03-03 06:35:10|11283|11280.2|11279.5|11276.7|11283.6|11280.2|11279.5|11276.7|7
1646289320000|2022-03-03 06:35:20|11278.5|11275.7|11278.6|11274.6|11281.9|11276.7|11278.3|11271.9|9
1646289330000|2022-03-03 06:35:30|11278.4|11274.4|11283.7|11279.7|11283.7|11279.7|11278|11271.5|17
1646289340000|2022-03-03 06:35:40|11288.1|11278.1|11288.6|11278.6|11288.8|11278.8|11288.1|11278.1|8
1646289350000|2022-03-03 06:35:50|11288.8|11278.8|11287.4|11284.6|11291.2|11285.4|11287.4|11278.8|16
1646289360000|2022-03-03 06:36:00|11287|11284.2|11286|11276|11290.6|11284.6|11282.5|11275|7
1646289370000|2022-03-03 06:36:10|11283.3|11279.3|11282.7|11278.7|11286.5|11279.3|11282.7|11276|0
1646289380000|2022-03-03 06:36:20|11280.2|11277.4|11277.5|11273.5|11280.2|11277.4|11277.2|11273.5|3
1646289390000|2022-03-03 06:36:30|11279.5|11275.5|11276.4|11273.6|11281.8|11275.5|11276.4|11271.2|6
1646289400000|2022-03-03 06:36:40|11278.5|11274.5|11278.1|11275.3|11281|11275.6|11277.4|11271|2
1646289410000|2022-03-03 06:36:50|11278.7|11275.9|11285.5|11281.5|11287.2|11281.6|11278.7|11275.8|6
1646289420000|2022-03-03 06:37:00|11284.4|11281.6|11286.5|11282.5|11289.2|11283.6|11284.4|11279|5
1646289430000|2022-03-03 06:37:10|11289.2|11279.2|11286.3|11282.3|11289.2|11282.3|11284.5|11279|3
1646289440000|2022-03-03 06:37:20|11286.5|11282.5|11286.5|11282.5|11286.5|11282.5|11286.5|11282.5|0
1646289450000|2022-03-03 06:37:30|11289.2|11279.2|11290.2|11280.2|11290.8|11284.1|11285.1|11279|11
1646289460000|2022-03-03 06:37:40|11286.9|11282.9|11284.7|11280.7|11290.4|11284|11284.4|11279|1
1646289470000|2022-03-03 06:37:50|11284.5|11280.5|11285.5|11281.5|11288|11281.5|11283.9|11277.2|3
1646289480000|2022-03-03 06:38:00|11284.9|11280.9|11284.9|11280.9|11285.5|11281.6|11284.4|11280.7|4
1646289490000|2022-03-03 06:38:10|11287.4|11277.4|11285|11275|11287.4|11278.5|11282.3|11275|1
1646289500000|2022-03-03 06:38:20|11284.8|11274.8|11280.6|11277.8|11285.2|11277.8|11280.6|11274.8|0
1646289510000|2022-03-03 06:38:30|11280.4|11277.6|11280.4|11277.6|11280.4|11277.6|11280.4|11277.6|0
1646289520000|2022-03-03 06:38:40|11280.7|11277.9|11280.9|11278.1|11280.9|11278.1|11280.7|11277.9|0
1646289530000|2022-03-03 06:38:50|11284.8|11280.8|11285.3|11281.3|11290|11285.8|11284.2|11279|17
1646289540000|2022-03-03 06:39:00|11285.7|11281.7|11287.5|11283.5|11292|11285.4|11284.6|11279.5|6
1646289550000|2022-03-03 06:39:10|11290.8|11280.8|11291|11281|11291|11284.4|11286.4|11280.3|6
1646289560000|2022-03-03 06:39:20|11288.3|11284.3|11287.5|11283.5|11288.5|11284.8|11287.4|11283.5|3
1646289570000|2022-03-03 06:39:30|11287.3|11283.3|11285.5|11281.5|11289.4|11283.3|11284.4|11278|2
1646289580000|2022-03-03 06:39:40|11286.6|11282.6|11291|11281|11291|11285.6|11286.6|11280.7|2
1646289590000|2022-03-03 06:39:50|11287.5|11283.5|11288.5|11284.5|11291|11285.6|11287.5|11281|5
1646289600000|2022-03-03 06:40:00|11288.1|11285.3|11290.4|11287.6|11294.4|11288.6|11288.1|11283.5|11
1646289610000|2022-03-03 06:40:10|11290.9|11288.1|11302.1|11292.1|11309.9|11302.8|11290.9|11288.1|96
1646289620000|2022-03-03 06:40:20|11302.3|11292.3|11300.4|11296.4|11304.3|11297.1|11298.6|11291.5|33
1646289630000|2022-03-03 06:40:30|11301|11297|11304.6|11300.6|11309.1|11302.9|11301|11297|28
1646289640000|2022-03-03 06:40:40|11307.9|11297.9|11308.2|11304.2|11310|11305.1|11304.7|11297.9|46
1646289650000|2022-03-03 06:40:50|11307.9|11305.1|11311.8|11307.8|11315.5|11310.2|11307.9|11304.2|60
1646289660000|2022-03-03 06:41:00|11313.5|11309.5|11310.5|11306.5|11314.5|11310.6|11309.4|11304.5|33
1646289670000|2022-03-03 06:41:10|11310.4|11307.6|11307.3|11304.5|11312|11308|11305.3|11299.9|36
1646289680000|2022-03-03 06:41:20|11307.1|11304.3|11310.9|11306.9|11314.2|11306.9|11306.1|11299.9|18
1646289690000|2022-03-03 06:41:30|11310|11307.2|11313.8|11311|11316.4|11311|11310|11306.2|41
1646289700000|2022-03-03 06:41:40|11316.2|11306.2|11308.7|11304.7|11316.2|11311|11307.6|11304.4|36
1646289710000|2022-03-03 06:41:50|11308|11305.2|11312.9|11308.9|11315.6|11310|11307.6|11303.9|21
1646289720000|2022-03-03 06:42:00|11313.1|11309.1|11313.1|11309.1|11316.6|11310.2|11312.8|11306.4|23
1646289730000|2022-03-03 06:42:10|11312|11309.2|11310.5|11306.5|11314.2|11309.2|11310.2|11304.2|19
1646289740000|2022-03-03 06:42:20|11310.1|11306.1|11308.8|11306|11310.5|11307.7|11308|11304.9|14
1646289750000|2022-03-03 06:42:30|11308.3|11305.5|11302.3|11299.5|11311.2|11305.5|11302.1|11298.7|16
1646289760000|2022-03-03 06:42:40|11302.1|11299.3|11303.7|11299.7|11307.4|11301.3|11301.8|11296.6|12
1646289770000|2022-03-03 06:42:50|11303.6|11300.8|11304.6|11300.6|11304.9|11301.7|11303.6|11300.4|3
1646289780000|2022-03-03 06:43:00|11304.5|11301.7|11311.2|11307.2|11311.4|11307.5|11304.5|11299.9|24
1646289790000|2022-03-03 06:43:10|11311.4|11307.4|11313.6|11309.6|11315.2|11311|11311.2|11305.2|33
1646289800000|2022-03-03 06:43:20|||||||||33
1646289810000|2022-03-03 06:43:30|11313.3|11310.5|11328.3|11318.3|11328.3|11321.5|11312.5|11308.9|179
1646289820000|2022-03-03 06:43:40|11326.3|11322.3|11329.6|11319.6|11335.9|11328.4|11325.1|11316.8|213
1646289830000|2022-03-03 06:43:50|11326.5|11323.7|11335.4|11325.4|11335.4|11328.6|11326|11319.1|56
1646289840000|2022-03-03 06:44:00|11332.8|11330|11334.1|11330.1|11336.4|11330.5|11330.7|11324.9|338
1646289850000|2022-03-03 06:44:10|11333.2|11330.4|11334.3|11330.3|11336.6|11332.3|11326.2|11321|172
1646289860000|2022-03-03 06:44:20|11333.7|11330.9|11328.3|11324.3|11336.8|11330.9|11328.3|11323.2|59
1646289870000|2022-03-03 06:44:30|11328|11325.2|11329.5|11325.5|11333.6|11327.8|11318.5|11313.6|114
1646289880000|2022-03-03 06:44:40|11332.2|11322.2|11331.6|11321.6|11332.2|11325.5|11326.2|11319.8|16
1646289890000|2022-03-03 06:44:50|11331|11321|11331.8|11321.8|11332.5|11325.5|11327.4|11321|16
1646289900000|2022-03-03 06:45:00|11328.5|11324.5|11332.9|11328.9|11334.4|11330|11327.7|11321.6|39
1646289910000|2022-03-03 06:45:10|11332.7|11328.7|11331.9|11327.9|11336.5|11330.8|11331.9|11326|24
1646289920000|2022-03-03 06:45:20|11331.7|11327.7|11334.1|11330.1|11337.6|11330.9|11329.1|11323.4|34
1646289930000|2022-03-03 06:45:30|11334.9|11330.9|11333.8|11329.8|11338.3|11333.2|11330.3|11324.9|40
1646289940000|2022-03-03 06:45:40|11333.3|11329.3|11324.2|11321.4|11337.7|11331.4|11323.2|11317.3|91
1646289950000|2022-03-03 06:45:50|11324|11321.2|11318.2|11315.4|11332|11325.3|11317.3|11310.6|132
1646289960000|2022-03-03 06:46:00|11318.4|11315.6|11310.9|11306.9|11326.5|11317.8|11310.1|11303.9|190
1646289970000|2022-03-03 06:46:10|11313.4|11303.4|11314.3|11310.3|11320.6|11313.7|11310.4|11303.4|39
1646289980000|2022-03-03 06:46:20|11313.4|11310.6|11285.1|11281.1|11316.8|11310.6|11285.1|11278.4|386
1646289990000|2022-03-03 06:46:30|11284.9|11280.9|11286.3|11282.3|11298.5|11291.5|11282.7|11277.6|99
1646290000000|2022-03-03 06:46:40|11286.5|11282.5|11287.4|11284.6|11297.8|11291.8|11282.6|11276.8|112
1646290010000|2022-03-03 06:46:50|11287.2|11284.4|11289.5|11285.5|11296.8|11288.9|11283.9|11279|162
1646290020000|2022-03-03 06:47:00|11292.2|11282.2|11298|11294|11298.3|11295.4|11288|11281.5|27
1646290030000|2022-03-03 06:47:10|11301.3|11291.3|11294|11290|11301.5|11294.4|11292.2|11285|33
1646290040000|2022-03-03 06:47:20|11294.3|11290.3|11291.7|11287.7|11295|11290.3|11290.8|11285|10
1646290050000|2022-03-03 06:47:30|11293.3|11289.3|11298|11294|11299|11295|11292.6|11287.5|15
1646290060000|2022-03-03 06:47:40|11296.8|11292.8|11294.2|11290.2|11298.5|11292.8|11293.9|11288.3|13
1646290070000|2022-03-03 06:47:50|11293.4|11290.6|11289.2|11285.2|11294.6|11291.8|11283.2|11276.2|64
1646290080000|2022-03-03 06:48:00|11292.5|11282.5|11284.5|11280.5|11293.2|11285.2|11283.1|11276.7|33
1646290090000|2022-03-03 06:48:10|11283.1|11280.3|11288.2|11284.2|11290.7|11284.2|11282.9|11277.6|21
1646290100000|2022-03-03 06:48:20|11288.8|11285.4|11290.1|11287.3|11294.7|11287.8|11288.8|11281.5|18
1646290110000|2022-03-03 06:48:30|11289.9|11287.1|11288.5|11278.5|11289.9|11287.1|11282.9|11277|35
1646290120000|2022-03-03 06:48:40|11288.3|11278.3|11291.3|11281.3|11292.7|11287.1|11285|11277.7|21
1646290130000|2022-03-03 06:48:50|11288|11284|11280|11276|11292.3|11286.9|11280|11271.7|79
1646290140000|2022-03-03 06:49:00|11281|11277|11276|11272|11282.8|11278|11274.3|11268.5|49
1646290150000|2022-03-03 06:49:10|11275.5|11271.5|11280.4|11270.4|11283.2|11276.5|11273.2|11266.5|36
1646290160000|2022-03-03 06:49:20|11280.2|11270.2|11272.9|11268.9|11280.7|11272.7|11270.1|11264.4|65
1646290170000|2022-03-03 06:49:30|11272|11269.2|11277.9|11267.9|11279.9|11274.3|11272|11266.8|62
1646290180000|2022-03-03 06:49:40|11276.5|11266.5|11274.9|11264.9|11277.2|11271.3|11270.7|11264.2|22
1646290190000|2022-03-03 06:49:50|11273.7|11269.7|11273.7|11263.7|11275.9|11269.8|11269.9|11263|29
1646290200000|2022-03-03 06:50:00|11274|11264|11276.7|11266.7|11277.1|11269.7|11270.5|11263.9|9
1646290210000|2022-03-03 06:50:10|11277.1|11267.1|11273.3|11270.5|11277.1|11270.7|11271.1|11265|13
1646290220000|2022-03-03 06:50:20|11273.7|11270.9|11276.2|11272.2|11276.6|11273.7|11273.7|11270.6|11
1646290230000|2022-03-03 06:50:30|11275.3|11272.5|11276.1|11273.3|11276.2|11273.3|11274.6|11270.9|5
1646290240000|2022-03-03 06:50:40|11276.3|11273.5|11278.1|11268.1|11278.3|11273.5|11272.8|11267.4|20
1646290250000|2022-03-03 06:50:50|11275.4|11271.4|11275.4|11271.4|11277.9|11272.5|11274.1|11267.4|7
1646290260000|2022-03-03 06:51:00|11275.2|11271.2|11279.1|11269.1|11279.1|11274.2|11275.1|11269.1|4
1646290270000|2022-03-03 06:51:10|11278.9|11268.9|11278.7|11275.9|11281.3|11275.9|11276.4|11268.9|12
1646290280000|2022-03-03 06:51:20|11278.2|11275.4|11287.1|11277.1|11287.1|11281.7|11277.3|11270.6|63
1646290290000|2022-03-03 06:51:30|11283.6|11279.6|11280.1|11276.1|11287.1|11279.6|11278|11272.4|16
1646290300000|2022-03-03 06:51:40|11279.3|11276.5|11280.3|11277.5|11281.1|11277.5|11278|11274.1|16
1646290310000|2022-03-03 06:51:50|11280|11277.2|11281.1|11277.1|11282.9|11279.5|11279.8|11276.9|11
1646290320000|2022-03-03 06:52:00|11280|11277.2|11292.4|11288.4|11292.4|11288.4|11280|11277.2|32
1646290330000|2022-03-03 06:52:10|11292.8|11290|11294.6|11290.6|11296.9|11291|11290.3|11284.6|31
1646290340000|2022-03-03 06:52:20|11297.6|11287.6|11301.1|11297.1|11305.6|11298.6|11294.1|11287.6|64
1646290350000|2022-03-03 06:52:30|11303.9|11293.9|11296.3|11293.5|11303.9|11295.6|11295|11289.6|23
1646290360000|2022-03-03 06:52:40|11296|11293.2|11299.5|11296.7|11302.3|11296.7|11294.5|11291.4|26
1646290370000|2022-03-03 06:52:50|11300.4|11296.4|11301|11297|11304.7|11299.9|11300.4|11294.1|23
1646290380000|2022-03-03 06:53:00|11304.5|11294.5|11300|11297.2|11304.5|11299.7|11300|11294.5|20
1646290390000|2022-03-03 06:53:10|11299.7|11296.9|11299.6|11295.6|11300.7|11297.3|11298|11294.6|16
1646290400000|2022-03-03 06:53:20|11299.8|11295.8|11308.9|11304.9|11313.1|11308.3|11295.6|11289.2|76
1646290410000|2022-03-03 06:53:30|11308.7|11304.7|11305.8|11295.8|11311.4|11304.8|11301.5|11295.6|15
1646290420000|2022-03-03 06:53:40|11305.6|11295.6|11302.3|11292.3|11307.8|11302|11299.5|11292.3|15
1646290430000|2022-03-03 06:53:50|11302.6|11292.6|11296.6|11292.6|11303.3|11296.6|11295.5|11289.1|19
1646290440000|2022-03-03 06:54:00|11299.8|11289.8|11298.6|11294.6|11305.1|11298.6|11297|11289.8|4
1646290450000|2022-03-03 06:54:10|11298.1|11294.1|11298.6|11288.6|11298.6|11294.2|11297|11288.6|9
1646290460000|2022-03-03 06:54:20|11294.9|11292.1|11293.2|11290.4|11296.9|11293.5|11293.2|11290.4|14
1646290470000|2022-03-03 06:54:30|11292.8|11290|11297.9|11293.9|11300.6|11295|11292.8|11290|17
1646290480000|2022-03-03 06:54:40|11299.5|11289.5|11293.9|11289.9|11299.5|11289.9|11293.9|11286.4|10
1646290490000|2022-03-03 06:54:50|11293.7|11289.7|11289.5|11285.5|11296.4|11289.9|11288.8|11281.4|36
1646290500000|2022-03-03 06:55:00|11289.9|11285.9|11289.9|11285.9|11292.6|11286.2|11288.8|11281.6|14
1646290510000|2022-03-03 06:55:10|11288.8|11286|11296.9|11292.9|11298.6|11292.9|11288.8|11283.2|40
1646290520000|2022-03-03 06:55:20|11300.2|11290.2|11295.7|11285.7|11300.2|11296|11295.7|11285.7|19
1646290530000|2022-03-03 06:55:30|11295.9|11285.9|11293.7|11289.7|11296.7|11291.4|11291.9|11285.9|7
1646290540000|2022-03-03 06:55:40|11293.6|11290.8|11295.7|11285.7|11297.4|11291|11292.6|11285.7|8
1646290550000|2022-03-03 06:55:50|11293.3|11289.3|11293.6|11290.8|11297.2|11290.8|11291.8|11286.4|3
1646290560000|2022-03-03 06:56:00|11294.5|11290.5|11297.7|11293.7|11305.5|11298.8|11294.5|11290.5|40
1646290570000|2022-03-03 06:56:10|11297.5|11293.5|11300.6|11290.6|11300.8|11293.7|11293.9|11288.4|17
1646290580000|2022-03-03 06:56:20|11300.8|11290.8|11295.5|11291.5|11300.8|11293.3|11295.5|11289.8|5
1646290590000|2022-03-03 06:56:30|11294.2|11291.4|11296|11286|11296|11291.4|11293|11285.8|6
1646290600000|2022-03-03 06:56:40|11295.4|11285.4|11295.8|11285.8|11297.8|11292.3|11292.7|11285.4|9
1646290610000|2022-03-03 06:56:50|11291.2|11288.4|11290.5|11286.5|11294.8|11288.4|11290.2|11283.8|4
1646290620000|2022-03-03 06:57:00|11290.2|11287.4|11289.3|11285.3|11295.8|11288.5|11286.7|11281.4|24
1646290630000|2022-03-03 06:57:10|11288.4|11285.6|11291.3|11287.3|11296.6|11289.3|11288.2|11282|10
1646290640000|2022-03-03 06:57:20|11289.9|11287.1|11289.2|11286.4|11295.6|11287.7|11288.7|11283.2|12
1646290650000|2022-03-03 06:57:30|11293.8|11283.8|11289.2|11286.4|11293.8|11287.2|11289.2|11283.8|4
1646290660000|2022-03-03 06:57:40|11288.8|11286|11289.4|11286.6|11290.3|11287.4|11288.8|11285.7|4
1646290670000|2022-03-03 06:57:50|11290.3|11286.3|11292.9|11288.9|11294.2|11289.1|11289.2|11284.2|11
1646290680000|2022-03-03 06:58:00|11293.1|11289.1|11294.2|11291.4|11294.2|11291.4|11292.8|11288.9|3
1646290690000|2022-03-03 06:58:10|11293.8|11291|11300.9|11290.9|11301.9|11295|11293.8|11290.4|31
1646290700000|2022-03-03 06:58:20|11297.9|11293.9|11305.9|11295.9|11305.9|11298.8|11297.9|11290.9|30
1646290710000|2022-03-03 06:58:30|11303.2|11299.2|11316.7|11306.7|11316.7|11309.2|11303.1|11295.9|106
1646290720000|2022-03-03 06:58:40|11317.2|11307.2|11314.7|11304.7|11318.5|11310.8|11312.1|11304.7|50
1646290730000|2022-03-03 06:58:50|11312.6|11308.6|11304.6|11301.8|11313.2|11309.2|11303.3|11299.9|27
1646290740000|2022-03-03 06:59:00|11304.8|11302|11305.8|11303|11305.8|11303|11304.7|11300.7|6
1646290750000|2022-03-03 06:59:10|11306.3|11303.5|11306.3|11303.5|11306.8|11304|11303.8|11300.4|17
1646290760000|2022-03-03 06:59:20|11307.2|11303.2|11308.4|11304.4|11308.7|11305.5|11307.2|11303.2|9
1646290770000|2022-03-03 06:59:30|11307.8|11305|11306.8|11304|11310.9|11305.5|11306.3|11300.5|2
1646290780000|2022-03-03 06:59:40|11306.5|11303.7|11300.1|11297.3|11309.1|11303.7|11300|11296.6|19
1646290790000|2022-03-03 06:59:50|11299.5|11296.7|11300.2|11296.2|11303.5|11297|11297.1|11292.9|14
1646290800000|2022-03-03 07:00:00|11299.6|11295.6|11301|11297|11307.3|11300.3|11299.3|11292.7|26
1646290810000|2022-03-03 07:00:10|11301.1|11298.3|11303|11299|11308.6|11300.8|11301.1|11294.5|28
1646290820000|2022-03-03 07:00:20|11302.1|11299.3|11303.5|11293.5|11308.1|11301.1|11297.9|11293|14
1646290830000|2022-03-03 07:00:30|11298.8|11296|11296.2|11292.2|11298.8|11296|11294.9|11291.8|14
1646290840000|2022-03-03 07:00:40|11295.3|11292.5|11296.2|11292.2|11299.9|11293.3|11295.1|11289.5|9
1646290850000|2022-03-03 07:00:50|11295.1|11292.3|11297|11293|11299.7|11293.3|11294.9|11288.7|14
1646290860000|2022-03-03 07:01:00|11296.7|11293.9|11299.6|11295.6|11302.1|11296.5|11293.6|11289.6|30
1646290870000|2022-03-03 07:01:10|11299.1|11296.3|11299.9|11297.1|11305.1|11300.1|11299.1|11294.7|9
1646290880000|2022-03-03 07:01:20|11301.3|11297.3|11300.7|11297.9|11304.5|11298.6|11300.4|11294.1|21
1646290890000|2022-03-03 07:01:30|11300.9|11298.1|11299.8|11297|11302.2|11299.2|11299.8|11297|6
1646290900000|2022-03-03 07:01:40|11299.9|11297.1|11297.4|11293.4|11303.2|11299.2|11294.8|11290.8|29
1646290910000|2022-03-03 07:01:50|11299.2|11289.2|11295.4|11291.4|11300.6|11295.5|11294.3|11289.2|29
1646290920000|2022-03-03 07:02:00|11295.2|11291.2|11293|11290.2|11296.6|11292.7|11293|11289.6|14
1646290930000|2022-03-03 07:02:10|11292.3|11289.5|11292.2|11288.2|11295.3|11290|11290.8|11285.3|16
1646290940000|2022-03-03 07:02:20|11291.3|11288.5|11292.3|11288.3|11295.5|11290.1|11282.1|11275.1|78
1646290950000|2022-03-03 07:02:30|11292.6|11288.6|11294.7|11291.9|11297.3|11293.7|11289.7|11285.1|36
1646290960000|2022-03-03 07:02:40|11294.9|11292.1|11294.3|11284.3|11299.5|11292.8|11291.2|11284|13
1646290970000|2022-03-03 07:02:50|11294|11284|11289|11285|11294.3|11285.6|11285.9|11278.9|28
1646290980000|2022-03-03 07:03:00|11288.7|11285.9|11290.2|11286.2|11291.1|11288.3|11288.7|11285.3|15
1646290990000|2022-03-03 07:03:10|11288.7|11285.9|11287.9|11285.1|11289.8|11286.4|11287.9|11284.8|11
1646291000000|2022-03-03 07:03:20|11289|11285|11287.8|11283.8|11289.8|11286.9|11285.7|11282.8|24
1646291010000|2022-03-03 07:03:30|11288.2|11284.2|11298.6|11288.6|11298.6|11293.3|11287.7|11284.2|57
1646291020000|2022-03-03 07:03:40|11295.1|11291.1|11300|11297.2|11304.6|11298.2|11294.7|11287.9|33
1646291030000|2022-03-03 07:03:50|11300.3|11296.3|11299.3|11295.3|11300.3|11297.4|11299.2|11295.3|12
1646291040000|2022-03-03 07:04:00|11299.2|11296.4|11295.9|11291.9|11301.6|11297.2|11295.7|11289.6|34
1646291050000|2022-03-03 07:04:10|11295.8|11293|11293.4|11290.6|11298.3|11293.6|11293.4|11288|13
1646291060000|2022-03-03 07:04:20|11293|11290.2|11294.1|11290.1|11297.6|11291.2|11292.7|11287.4|13
1646291070000|2022-03-03 07:04:30|11293.2|11290.4|11294.4|11284.4|11294.4|11290.4|11291|11284.4|6
1646291080000|2022-03-03 07:04:40|11291.9|11287.9|11290.8|11288|11294.6|11288.6|11289.1|11284.4|8
1646291090000|2022-03-03 07:04:50|11291.7|11287.7|11292.6|11289.8|11298.4|11293|11290.7|11286.7|31
1646291100000|2022-03-03 07:05:00|11292.4|11289.6|11295.1|11291.1|11295.6|11292.8|11292.4|11289.2|5
1646291110000|2022-03-03 07:05:10|11294.5|11290.5|11305.2|11301.2|11305.5|11301.8|11294.1|11290.5|22
1646291120000|2022-03-03 07:05:20|11305.7|11302.9|11304.1|11301.3|11307.7|11303.8|11303.6|11297.5|11
1646291130000|2022-03-03 07:05:30|11304.4|11301.6|11302.7|11298.7|11305.2|11302.1|11297.8|11294.9|34
1646291140000|2022-03-03 07:05:40|11301.7|11297.7|11304.6|11301.8|11308.9|11305.6|11299.6|11296.8|23
1646291150000|2022-03-03 07:05:50|11305.5|11301.5|11304.7|11300.7|11306.4|11303.6|11304.1|11300.5|10
1646291160000|2022-03-03 07:06:00|11303.8|11301|11303.6|11300.8|11303.8|11301|11301.6|11298.8|7
1646291170000|2022-03-03 07:06:10|11303.3|11300.5|11303.7|11299.7|11303.7|11300.8|11301.6|11298.8|11
1646291180000|2022-03-03 07:06:20|11303.6|11300.8|11305.7|11301.7|11305.7|11302|11302.6|11298.7|6
1646291190000|2022-03-03 07:06:30|11305.9|11301.9|11307.1|11304.3|11308.7|11304.3|11303.6|11298.7|13
1646291200000|2022-03-03 07:06:40|11306.6|11303.8|11304.6|11301.8|11306.6|11303.8|11304.6|11301.4|11
1646291210000|2022-03-03 07:06:50|11304.8|11302|11299.9|11295.9|11307.4|11302|11299.6|11293.2|14
1646291220000|2022-03-03 07:07:00|11300.1|11296.1|11301.3|11298.5|11303.9|11298.5|11299.8|11293.9|1
1646291230000|2022-03-03 07:07:10|11301.8|11299|11300.9|11296.9|11303.7|11300|11300.8|11296.9|7
1646291240000|2022-03-03 07:07:20|11300.8|11298|11303.7|11299.7|11305.2|11301.8|11300.8|11298|5
1646291250000|2022-03-03 07:07:30|11302.8|11300|11299.9|11295.9|11304.2|11300|11299.6|11294.2|17
1646291260000|2022-03-03 07:07:40|11299.2|11295.2|11300.4|11296.4|11302.9|11296.4|11298.8|11292.9|4
1646291270000|2022-03-03 07:07:50|11300.7|11296.7|11298.9|11294.9|11300.7|11296.7|11298.6|11294.6|3
1646291280000|2022-03-03 07:08:00|11298.2|11294.2|11298.1|11294.1|11298.9|11295|11297.5|11293.9|4
1646291290000|2022-03-03 07:08:10|11297.8|11295|11297.3|11293.3|11298.1|11295|11297|11293.3|6
1646291300000|2022-03-03 07:08:20|11297|11294.2|11294.9|11290.9|11298.1|11295|11294.2|11290.3|52
1646291310000|2022-03-03 07:08:30|11294|11291.2|11297.6|11294.8|11298.2|11295.4|11292.8|11289.9|24
1646291320000|2022-03-03 07:08:40|11297.9|11293.9|11299.5|11296.7|11299.6|11296.8|11297|11293.6|22
1646291330000|2022-03-03 07:08:50|11299.3|11296.5|11298.5|11295.7|11299.3|11296.5|11298.5|11295.7|1
1646291340000|2022-03-03 07:09:00|11298.3|11295.5|11294.9|11290.9|11298.3|11295.5|11293.8|11290.9|5
1646291350000|2022-03-03 07:09:10|11293.8|11291|11290.2|11287.4|11295.1|11291.1|11290.2|11287.4|24
1646291360000|2022-03-03 07:09:20|11289.8|11287|11294|11291.2|11294|11291.2|11288.7|11285.9|41
1646291370000|2022-03-03 07:09:30|11294.2|11291.4|11297.3|11293.3|11300.8|11295|11294.2|11290.8|33
1646291380000|2022-03-03 07:09:40|11298.2|11295.4|11299|11296.2|11299.8|11296.9|11297.7|11294.6|18
1646291390000|2022-03-03 07:09:50|11299.2|11296.4|11294.4|11291.6|11299.2|11296.4|11293.9|11290.3|17
1646291400000|2022-03-03 07:10:00|11296|11293.2|11296.4|11293.6|11297.3|11293.6|11294.2|11291.1|11
1646291410000|2022-03-03 07:10:10|11295.7|11292.9|11293.2|11290.4|11298.2|11292.9|11292.4|11286.8|16
1646291420000|2022-03-03 07:10:20|11291.2|11288.4|11293.2|11290.4|11294.3|11290.6|11291.2|11288.4|3
1646291430000|2022-03-03 07:10:30|11293.4|11290.6|11292.4|11289.6|11293.4|11290.6|11292.3|11288.3|4
1646291440000|2022-03-03 07:10:40|11292.7|11288.7|11292.4|11289.6|11292.9|11290.1|11292.2|11288.3|9
1646291450000|2022-03-03 07:10:50|11292.2|11289.4|11289.9|11287.1|11293.4|11290.6|11289.2|11286.4|24
1646291460000|2022-03-03 07:11:00|11289.3|11286.5|11293.4|11290.6|11294.2|11291.4|11289.3|11286.5|31
1646291470000|2022-03-03 07:11:10|11293.2|11290.4|11299.2|11296.4|11299.4|11296.6|11291.2|11288.4|60
1646291480000|2022-03-03 07:11:20|11301.6|11297.6|11304.3|11301.5|11305.6|11302.5|11301.6|11297.6|53
1646291490000|2022-03-03 07:11:30|11304.6|11300.6|11301.3|11298.5|11304.6|11301.5|11300.7|11297.6|7
1646291500000|2022-03-03 07:11:40|11301.7|11298.9|11300.7|11297.9|11302|11299.2|11299.3|11296.5|19
1646291510000|2022-03-03 07:11:50|11301|11298.2|11301.7|11298.9|11303.7|11300.9|11301|11298.2|9
1646291520000|2022-03-03 07:12:00|11301.3|11298.5|11302.3|11299.5|11303.6|11300.5|11301|11297.6|10
1646291530000|2022-03-03 07:12:10|11302.7|11299.9|11301.7|11298.9|11304.1|11301.3|11301.7|11298.6|10
1646291540000|2022-03-03 07:12:20|11302.3|11299.5|11305.7|11302.9|11307.2|11304.3|11302.3|11299.5|39
1646291550000|2022-03-03 07:12:30|11305.5|11302.7|11308.7|11305.9|11308.7|11305.9|11303.7|11300.6|29
1646291560000|2022-03-03 07:12:40|11308.5|11305.7|11317|11313|11319.3|11316.4|11307.9|11304.8|189
1646291570000|2022-03-03 07:12:50|11316.7|11312.7|11312.7|11308.7|11316.7|11313.1|11311.4|11308.6|35
1646291580000|2022-03-03 07:13:00|11311.9|11309.1|11316.9|11314.1|11317.9|11315.1|11308.9|11305.2|110
1646291590000|2022-03-03 07:13:10|11317|11313|11317.4|11314.6|11319|11315.6|11314.9|11311.7|40
1646291600000|2022-03-03 07:13:20|11316.6|11313.8|11314.4|11311.6|11318.6|11315.8|11312.4|11309.6|35
1646291610000|2022-03-03 07:13:30|11314.7|11311.9|11315.4|11312.6|11316.8|11314|11314.6|11311.5|13
1646291620000|2022-03-03 07:13:40|11315.2|11312.4|11311.1|11308.3|11315.7|11312.6|11310.9|11307.6|12
1646291630000|2022-03-03 07:13:50|11310.5|11307.7|11312.3|11309.5|11313.2|11309.6|11309.1|11306.3|30
1646291640000|2022-03-03 07:14:00|11312.9|11310.1|11314.1|11311.3|11315.6|11312.8|11311.9|11309.1|23
1646291650000|2022-03-03 07:14:10|11314.6|11311.8|11315.1|11312.3|11315.6|11312.8|11313.7|11310.9|30
1646291660000|2022-03-03 07:14:20|11315.3|11312.5|11316.3|11313.5|11316.6|11313.8|11315.3|11312.5|6
1646291670000|2022-03-03 07:14:30|11316|11313.2|11316.3|11313.5|11316.3|11313.5|11315.6|11312.8|1
1646291680000|2022-03-03 07:14:40|11316.1|11313.3|11317.8|11315|11318.1|11315.3|11315.8|11313|54
1646291690000|2022-03-03 07:14:50|11317.6|11314.8|11315.6|11312.8|11318.7|11315.1|11312.4|11309.6|25
1646291700000|2022-03-03 07:15:00|11315.4|11312.6|11311.9|11309.1|11316.9|11314.1|11309.9|11307.1|62
1646291710000|2022-03-03 07:15:10|11312.2|11309.4|11309.9|11307.1|11312.2|11309.4|11308.1|11305.3|29
1646291720000|2022-03-03 07:15:20|11309.3|11306.5|11314.7|11311.9|11314.7|11311.9|11304.9|11302.1|69
1646291730000|2022-03-03 07:15:30|11315|11312.2|11315|11312.2|11317.7|11314.9|11313.2|11310.4|49
1646291740000|2022-03-03 07:15:40|11314.7|11311.9|11313|11310.2|11316.5|11313.7|11312.5|11309.7|18
1646291750000|2022-03-03 07:15:50|11312.8|11310|11312.2|11309.4|11313|11310.2|11311.9|11309.1|9
1646291760000|2022-03-03 07:16:00|11312.3|11309.5|11310.8|11308|11312.5|11309.7|11309|11306.2|14
1646291770000|2022-03-03 07:16:10|11309.5|11306.7|11310.2|11307.4|11311.5|11308.7|11308.5|11305.7|22
1646291780000|2022-03-03 07:16:20|11310.9|11308.1|11305.2|11302.4|11310.9|11308.1|11302.7|11299.9|24
1646291790000|2022-03-03 07:16:30|11305.4|11302.6|11298.9|11296.1|11305.7|11302.9|11297.9|11295.1|60
1646291800000|2022-03-03 07:16:40|11298.6|11295.8|11303.7|11300.9|11304.9|11302.1|11298.6|11295.8|28
1646291810000|2022-03-03 07:16:50|11304|11301.2|11301.3|11298.5|11305.4|11302.6|11297.2|11294.4|40
1646291820000|2022-03-03 07:17:00|11301.5|11298.7|11301|11298.2|11301.5|11298.7|11299.2|11296.4|8
1646291830000|2022-03-03 07:17:10|11299.7|11296.9|11299|11296.2|11299.8|11297|11293.9|11291.1|85
1646291840000|2022-03-03 07:17:20|11299.2|11296.4|11299.6|11296.8|11299.6|11296.8|11297.2|11294.4|11
1646291850000|2022-03-03 07:17:30|11299.9|11297.1|11300.6|11297.8|11300.6|11297.8|11299.6|11296.8|7
1646291860000|2022-03-03 07:17:40|11301.4|11298.6|11302.6|11299.8|11302.6|11299.8|11300|11297.2|10
1646291870000|2022-03-03 07:17:50|11301.8|11299|11301.4|11298.6|11302.4|11299.6|11300.8|11298|10
1646291880000|2022-03-03 07:18:00|11300.3|11297.5|11300.4|11297.6|11301.4|11298.6|11299.8|11297|11
1646291890000|2022-03-03 07:18:10|11300.2|11297.4|11301.2|11298.4|11301.4|11298.6|11299.9|11297.1|2
1646291900000|2022-03-03 07:18:20|11300.7|11297.9|11295.4|11292.6|11300.7|11297.9|11295.3|11292.5|26
1646291910000|2022-03-03 07:18:30|11295.6|11292.8|11292.4|11289.6|11295.6|11292.8|11288.2|11285.4|72
1646291920000|2022-03-03 07:18:40|11292.6|11289.8|11293.7|11290.9|11293.9|11291.1|11285.2|11282.4|166
1646291930000|2022-03-03 07:18:50|11293.5|11290.7|11291|11288.2|11293.5|11290.7|11287.9|11285.1|32
1646291940000|2022-03-03 07:19:00|11291.5|11288.7|11292.1|11288.1|11294.5|11291.7|11290.7|11287.9|36
1646291950000|2022-03-03 07:19:10|11291.2|11288.4|11292.7|11289.9|11293|11290.2|11288.7|11285.9|24
1646291960000|2022-03-03 07:19:20|11293|11289|11294.5|11291.7|11295.2|11292.4|11291.4|11288.6|18
1646291970000|2022-03-03 07:19:30|11294|11291.2|11285.3|11282.5|11294.7|11291.9|11284.1|11281.3|62
1646291980000|2022-03-03 07:19:40|11285.5|11282.7|11283.6|11280.8|11287.1|11284.3|11282.3|11279.5|40
1646291990000|2022-03-03 07:19:50|11283.3|11280.5|11285.1|11282.3|11286.2|11283.1|11282.6|11279.8|33
1646292000000|2022-03-03 07:20:00|11284.9|11282.1|11285.7|11282.9|11287.4|11284.6|11282.9|11280.1|31
1646292010000|2022-03-03 07:20:10|11285.4|11282.6|11292.4|11289.6|11292.4|11289.6|11285.4|11282.6|59
1646292020000|2022-03-03 07:20:20|11292.7|11289.9|11285.9|11283.1|11294.2|11291.4|11285.9|11283.1|37
1646292030000|2022-03-03 07:20:30|11285.4|11282.6|11287.4|11284.6|11289.5|11284.6|11284.4|11279.5|35
1646292040000|2022-03-03 07:20:40|11287.2|11284.4|11285.6|11282.8|11287.9|11285.1|11285.6|11282.8|7
1646292050000|2022-03-03 07:20:50|11285.4|11282.6|11284.6|11281.8|11285.6|11282.8|11283.6|11280.8|41
1646292060000|2022-03-03 07:21:00|11286.4|11283.6|11287.1|11284.3|11287.1|11284.3|11285.9|11283.1|28
1646292070000|2022-03-03 07:21:10|11287.6|11284.8|11287.1|11284.3|11287.9|11285.1|11286.9|11284.1|3
1646292080000|2022-03-03 07:21:20|11287.6|11284.8|11286.1|11283.3|11287.6|11284.8|11285.8|11283|3
1646292090000|2022-03-03 07:21:30|11286.6|11283.8|11283.9|11281.1|11287.1|11284.3|11283.9|11281.1|15
1646292100000|2022-03-03 07:21:40|11283.3|11280.5|11280.1|11277.3|11283.3|11280.5|11279.7|11276.9|36
1646292110000|2022-03-03 07:21:50|11279.8|11277|11279.3|11276.5|11281.9|11279.1|11277.2|11274.4|42
1646292120000|2022-03-03 07:22:00|11279|11276.2|11288.4|11285.6|11288.4|11285.6|11278.6|11275.8|40
1646292130000|2022-03-03 07:22:10|11288.1|11285.3|11290.4|11287.6|11290.4|11287.6|11286.9|11284.1|28
1646292140000|2022-03-03 07:22:20|11289.6|11286.8|11287.8|11285|11289.6|11286.8|11287.1|11284.3|8
1646292150000|2022-03-03 07:22:30|11287.3|11284.5|11288.1|11285.3|11288.1|11285.3|11286.8|11284|5
1646292160000|2022-03-03 07:22:40|11288.9|11286.1|11289.3|11286.5|11291.1|11288.3|11288.9|11286.1|16
1646292170000|2022-03-03 07:22:50|11289.6|11286.8|11289.8|11287|11291.1|11288.3|11288.6|11285.8|9
1646292180000|2022-03-03 07:23:00|11289.6|11286.8|11288.8|11286|11291.6|11288.8|11288.8|11286|12
1646292190000|2022-03-03 07:23:10|11289.7|11286.9|11293.6|11290.8|11294.7|11291.9|11289.3|11286.5|20
1646292200000|2022-03-03 07:23:20|11293.8|11291|11297.6|11294.8|11298.1|11295.3|11293.8|11291|34
1646292210000|2022-03-03 07:23:30|11297.4|11294.6|11297.4|11294.6|11297.9|11295.1|11296.6|11293.8|11
1646292220000|2022-03-03 07:23:40|11299.4|11296.6|11299.4|11296.6|11300.4|11297.6|11297.6|11294.8|31
1646292230000|2022-03-03 07:23:50|11299.1|11296.3|11301.4|11298.6|11302.1|11299.3|11298.1|11295.3|49
1646292240000|2022-03-03 07:24:00|11301.6|11298.8|11303.4|11300.6|11304.4|11301.6|11301.6|11298.8|31
1646292250000|2022-03-03 07:24:10|11304.4|11301.6|11310.4|11307.6|11310.4|11307.6|11304.1|11301.3|97
1646292260000|2022-03-03 07:24:20|11310.7|11307.9|11320.2|11317.4|11321.6|11318.8|11310.7|11307.9|170
1646292270000|2022-03-03 07:24:30|11320.4|11317.6|11318.4|11315.6|11321.8|11319|11317.1|11314.3|80
1646292280000|2022-03-03 07:24:40|11318.6|11315.8|11325.4|11322.6|11325.4|11322.6|11318.5|11315.7|168
1646292290000|2022-03-03 07:24:50|11325.7|11322.9|11324.6|11321.8|11330.1|11327.3|11322.6|11319.8|119
1646292300000|2022-03-03 07:25:00|11325.6|11322.8|11345|11342.2|11346.3|11343.5|11325.3|11322.5|308
1646292310000|2022-03-03 07:25:10|11345.8|11343|11355.8|11353|11356.8|11354|11343|11340.2|223
1646292320000|2022-03-03 07:25:20|11356.3|11353.5|11352.3|11349.5|11358.1|11355.2|11349.5|11346.7|241
1646292330000|2022-03-03 07:25:30|11352.1|11349.3|11361.1|11358.3|11362.2|11359.4|11351.1|11348.3|104
1646292340000|2022-03-03 07:25:40|11361.6|11358.8|11380|11377.2|11383.5|11380.7|11358.9|11356.1|409
1646292350000|2022-03-03 07:25:50|11380.5|11377.7|11383.2|11380.4|11384.4|11381.6|11380.5|11377.6|127
1646292360000|2022-03-03 07:26:00|11383|11380.2|11389.5|11386.7|11395.4|11392.6|11381.9|11379.1|265
1646292370000|2022-03-03 07:26:10|11389.3|11386.5|11382.6|11379.8|11389.3|11386.5|11380.4|11377.6|146
1646292380000|2022-03-03 07:26:20|11382.3|11379.5|11386.3|11383.5|11386.8|11384|11380|11377.2|73
1646292390000|2022-03-03 07:26:30|11386|11383.2|11396.6|11393.8|11397.6|11394.8|11386|11383.2|83
1646292400000|2022-03-03 07:26:40|11396.9|11392.9|11398|11395.2|11399.6|11396.8|11394.9|11392.1|150
1646292410000|2022-03-03 07:26:50|11398.2|11395.4|11389.2|11386.4|11398.2|11395.4|11387.9|11385.1|105
1646292420000|2022-03-03 07:27:00|11388.7|11385.9|11380|11377.2|11389.5|11386.7|11380|11377.2|105
1646292430000|2022-03-03 07:27:10|11379.8|11377|11384.3|11381.5|11386.6|11383.8|11378.2|11375.4|148
1646292440000|2022-03-03 07:27:20|11384|11381.2|11387.2|11384.4|11390.6|11387.8|11382.6|11379.8|110
1646292450000|2022-03-03 07:27:30|11387.8|11385|11393.9|11391.1|11396.4|11393.6|11387.8|11385|99
1646292460000|2022-03-03 07:27:40|11392.9|11390.1|11397.7|11394.9|11400|11397.2|11392.9|11390.1|65
1646292470000|2022-03-03 07:27:50|11397.2|11394.4|11397.5|11394.7|11398.7|11395.9|11393.9|11391.1|34
1646292480000|2022-03-03 07:28:00|11397.7|11394.9|11399.7|11396.9|11407.7|11404.9|11397.7|11394.9|133
1646292490000|2022-03-03 07:28:10|11400.2|11397.4|11404.2|11401.4|11405.2|11402.4|11397.9|11395.1|115
1646292500000|2022-03-03 07:28:20|11404.1|11401.3|11415.4|11412.6|11415.4|11412.6|11403.6|11400.8|132
1646292510000|2022-03-03 07:28:30|11415.7|11412.9|11408.7|11405.9|11415.7|11412.9|11408.7|11405.9|108
1646292520000|2022-03-03 07:28:40|11408.4|11405.6|11413.9|11411.1|11418.5|11415.7|11408.2|11405.4|128
1646292530000|2022-03-03 07:28:50|11414.2|11411.4|11423.3|11420.5|11424.1|11421.3|11413.7|11410.9|176
1646292540000|2022-03-03 07:29:00|11422.9|11420.1|11422.9|11420.1|11426.6|11423.1|11420.6|11417.8|212
1646292550000|2022-03-03 07:29:10|11423.1|11420.3|11425.8|11423|11429.4|11426.3|11421.5|11417.9|194
1646292560000|2022-03-03 07:29:20|11424.8|11422|11428.1|11425.3|11430.5|11427.7|11424.2|11421.4|68
1646292570000|2022-03-03 07:29:30|11428.8|11426|11430.5|11427.7|11431.3|11428.5|11428.8|11426|30
1646292580000|2022-03-03 07:29:40|11430.3|11427.5|11440.1|11437.3|11441.5|11438.7|11429.4|11426.6|169
1646292590000|2022-03-03 07:29:50|11439.8|11437|11416.1|11413.3|11442.5|11439.7|11415.7|11412.9|259
1646292600000|2022-03-03 07:30:00|11417|11413|11414.7|11411.9|11420.7|11417.9|11413|11410.2|151
1646292610000|2022-03-03 07:30:10|11414.1|11411.3|11400.4|11397.6|11414.1|11411.3|11396.3|11393|210
1646292620000|2022-03-03 07:30:20|11400.9|11398.1|11352.5|11348.5|11400.9|11398.1|11352|11348.5|679
1646292630000|2022-03-03 07:30:30|11352.9|11348.9|11368.4|11365.6|11368.4|11365.6|11338.4|11333.7|273
1646292640000|2022-03-03 07:30:40|11368.6|11365.8|11380.4|11377.6|11380.4|11377.6|11364.9|11359|143
1646292650000|2022-03-03 07:30:50|11380.9|11378.1|11366.1|11363.3|11380.9|11378.1|11364.4|11361.5|90
1646292660000|2022-03-03 07:31:00|11365.2|11362.4|11380.4|11377.6|11380.4|11377.6|11363.5|11360.6|106
1646292670000|2022-03-03 07:31:10|11380.9|11376.9|11381.4|11377.4|11386.5|11382.8|11376.3|11372.9|84
1646292680000|2022-03-03 07:31:20|11378.8|11376|11376.7|11372.7|11380.6|11377.8|11371.5|11368.7|39
1646292690000|2022-03-03 07:31:30|11375.8|11373|11369.7|11365.7|11375.8|11373|11367.8|11365|28
1646292700000|2022-03-03 07:31:40|11370.8|11366.8|11373.6|11370.8|11374.8|11372|11370.7|11366.7|23
1646292710000|2022-03-03 07:31:50|11371.8|11369|11376.3|11373.5|11377.4|11373.8|11367.6|11364.4|35
1646292720000|2022-03-03 07:32:00|11378.6|11375.8|11381.1|11378.3|11382.1|11379.3|11372.6|11369.2|45
1646292730000|2022-03-03 07:32:10|11382|11378|11382.5|11378.5|11386.5|11383.7|11378.8|11375.7|77
1646292740000|2022-03-03 07:32:20|11381.6|11378.8|11370.3|11366.3|11386.7|11382.7|11370|11366.3|103
1646292750000|2022-03-03 07:32:30|11370.5|11367.7|11369.8|11367|11371.1|11368.2|11364.8|11362|47
1646292760000|2022-03-03 07:32:40|11368.8|11366|11366.7|11362.7|11369.3|11366|11359.8|11356.1|73
1646292770000|2022-03-03 07:32:50|11365.8|11363|11367.8|11365|11368.4|11365.6|11358.6|11354.1|75
1646292780000|2022-03-03 07:33:00|11368.3|11365.5|11368.6|11365.8|11372|11368.2|11360.8|11358|58
1646292790000|2022-03-03 07:33:10|11370.4|11367.6|11368.2|11365.4|11371.6|11368.8|11366.6|11363.8|24
1646292800000|2022-03-03 07:33:20|11368.6|11365.8|11367.1|11364.3|11370.5|11367.4|11365.5|11362.7|43
1646292810000|2022-03-03 07:33:30|11366.8|11364|11364|11361.2|11367|11364.2|11364|11360.4|29
1646292820000|2022-03-03 07:33:40|11365.2|11362.4|11370.7|11366.7|11375|11372.2|11365.2|11362.4|44
1646292830000|2022-03-03 07:33:50|11370.6|11367.8|11380.9|11376.9|11381.1|11378.2|11370.6|11367.8|47
1646292840000|2022-03-03 07:34:00|11381.6|11378.8|11379.3|11376.5|11383.2|11380.4|11378|11374.9|29
1646292850000|2022-03-03 07:34:10|11379.6|11376.8|11376.3|11373.5|11382.5|11379.6|11372.5|11369.7|46
1646292860000|2022-03-03 07:34:20|11377.7|11373.7|11385.6|11382.8|11387|11384.2|11376.5|11372.9|30
1646292870000|2022-03-03 07:34:30|11385.3|11382.5|11389.9|11385.9|11393.6|11390.8|11383.6|11380.8|55
1646292880000|2022-03-03 07:34:40|11388.6|11385.8|11396.2|11393.4|11398.2|11395.4|11386.9|11383.7|86
1646292890000|2022-03-03 07:34:50|11395.4|11392.6|11381|11378.2|11395.4|11392.6|11379|11376.2|80
1646292900000|2022-03-03 07:35:00|11381.2|11378.4|11392.2|11389.4|11393.5|11390.7|11381.2|11378.1|73
1646292910000|2022-03-03 07:35:10|11392|11389.2|11394.5|11391.7|11400.5|11397.7|11392|11388.8|76
1646292920000|2022-03-03 07:35:20|11393.7|11390.9|11393.7|11390.9|11402.5|11399.7|11393.5|11390.7|75
1646292930000|2022-03-03 07:35:30|11394|11391.2|11397.9|11395.1|11398|11395.2|11393.5|11390.6|29
1646292940000|2022-03-03 07:35:40|11398.2|11395.4|11396.5|11393.7|11404.8|11402|11395.7|11392.8|59
1646292950000|2022-03-03 07:35:50|11395.7|11392.9|11387.2|11384.4|11395.7|11392.9|11385.7|11382.6|73
1646292960000|2022-03-03 07:36:00|11386.8|11384|11390.8|11388|11390.8|11388|11386|11382.9|23
1646292970000|2022-03-03 07:36:10|11391.8|11389|11404.5|11400.5|11404.5|11401.4|11390.2|11387.4|41
1646292980000|2022-03-03 07:36:20|11404.2|11401.4|11390.7|11387.9|11405.2|11402.4|11389.7|11386.5|37
1646292990000|2022-03-03 07:36:30|11390.9|11388.1|11397.5|11393.5|11398.1|11394.4|11390.2|11386.5|29
1646293000000|2022-03-03 07:36:40|11396.2|11393.4|11397.4|11394.6|11399.5|11396.4|11393.8|11389.8|15
1646293010000|2022-03-03 07:36:50|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11393.5|11389.5|19
1646293020000|2022-03-03 07:37:00|11396.1|11392.1|11405.5|11401.5|11409.8|11404.4|11396.1|11391.6|73
1646293030000|2022-03-03 07:37:10|11405.7|11402.9|11401.4|11398.6|11408.8|11404.1|11393.5|11387.7|122
1646293040000|2022-03-03 07:37:20|11402.5|11398.5|11405.2|11402.4|11405.5|11402.4|11400.3|11395.5|26
1646293050000|2022-03-03 07:37:30|11406.1|11403.3|11405.8|11401.8|11408.7|11403.3|11400.1|11396.5|25
1646293060000|2022-03-03 07:37:40|11406|11402|11412.3|11409.5|11416.2|11412.3|11405.5|11401.8|94
1646293070000|2022-03-03 07:37:50|11412.6|11408.6|11407|11403|11422.1|11415.3|11405.3|11401.3|63
1646293080000|2022-03-03 07:38:00|11406.5|11402.5|11412.2|11409.4|11412.3|11409.4|11404.4|11401.3|22
1646293090000|2022-03-03 07:38:10|11411.4|11408.6|11420.4|11417.6|11420.4|11417.6|11408.7|11404|47
1646293100000|2022-03-03 07:38:20|11420.1|11417.3|11416.7|11413.9|11421|11417.8|11413.4|11408|46
1646293110000|2022-03-03 07:38:30|11416.9|11414.1|11420.8|11416.8|11421.2|11418.1|11412.9|11409.8|43
1646293120000|2022-03-03 07:38:40|11419.7|11415.7|11420.6|11416.6|11426.9|11424.1|11417.4|11414|139
1646293130000|2022-03-03 07:38:50|11420|11417.2|11417.7|11414.9|11421.7|11418.9|11414.8|11411.4|52
1646293140000|2022-03-03 07:39:00|11418.1|11415.3|11411.5|11408.7|11422.2|11419.4|11411.5|11405.7|53
1646293150000|2022-03-03 07:39:10|11412.3|11409.5|11419.8|11415.8|11422.5|11417.1|11409.5|11404.1|34
1646293160000|2022-03-03 07:39:20|11420.2|11416.2|11412.7|11408.7|11420.5|11416.2|11411.9|11405.4|40
1646293170000|2022-03-03 07:39:30|11411.8|11409|11407.7|11403.7|11411.8|11409|11405.1|11402.3|52
1646293180000|2022-03-03 07:39:40|11406.6|11403.8|11407.5|11403.5|11409.8|11406.4|11398.2|11394.8|81
1646293190000|2022-03-03 07:39:50|11406.6|11403.8|11404.4|11400.4|11408.7|11404|11399.6|11396.8|49
1646293200000|2022-03-03 07:40:00|11404.7|11400.7|11400.7|11396.7|11409.3|11406.5|11399.5|11396.7|56
1646293210000|2022-03-03 07:40:10|11401.1|11397.1|11406.5|11402.5|11409.8|11403.8|11397.2|11393.9|43
1646293220000|2022-03-03 07:40:20|11407.1|11403.1|11410.3|11406.3|11410.8|11407.5|11406.5|11400.8|48
1646293230000|2022-03-03 07:40:30|11410.5|11406.5|11409.2|11406.4|11411.1|11408.2|11406.6|11403.5|10
1646293240000|2022-03-03 07:40:40|11410.5|11406.5|11432.1|11429.3|11432.1|11429.3|11410.4|11406.5|177
1646293250000|2022-03-03 07:40:50|11433.3|11430.5|11437|11433|11442.2|11437.8|11426.7|11423.6|194
1646293260000|2022-03-03 07:41:00|11436.1|11433.3|11429.1|11426.3|11437.7|11434.9|11428.3|11423.2|81
1646293270000|2022-03-03 07:41:10|11432.4|11428.4|11435.2|11432.4|11438.8|11432.4|11428.7|11423.9|56
1646293280000|2022-03-03 07:41:20|11437.8|11427.8|11437|11434.2|11441.7|11438.3|11430.9|11425.6|67
1646293290000|2022-03-03 07:41:30|11436.8|11434|11459.4|11455.4|11459.4|11456|11436.8|11430.4|125
1646293300000|2022-03-03 07:41:40|11459.6|11455.6|11437.3|11434.5|11461.1|11456.5|11428.7|11422.3|311
1646293310000|2022-03-03 07:41:50|11436.8|11434|11420.1|11410.1|11438.8|11434|11414.3|11410.1|137
1646293320000|2022-03-03 07:42:00|11417|11413|11443.1|11439.1|11443.1|11439.7|11415.9|11412.2|176
1646293330000|2022-03-03 07:42:10|11442.2|11438.2|11444.1|11440.1|11448|11442.8|11434.4|11430.6|203
1646293340000|2022-03-03 07:42:20|11444.3|11440.3|11440.3|11437.5|11447.6|11442.2|11428.7|11425.9|251
1646293350000|2022-03-03 07:42:30|11444.2|11434.2|11446.3|11442.3|11450.3|11443.8|11433.7|11429.6|120
1646293360000|2022-03-03 07:42:40|11446.8|11442.8|11446.4|11442.4|11452.2|11449.4|11441.4|11435.6|93
1646293370000|2022-03-03 07:42:50|11447.1|11443.1|11443.2|11440.4|11454.6|11450.9|11441.5|11438.7|85
1646293380000|2022-03-03 07:43:00|11443.5|11440.7|11445.1|11441.1|11445.9|11442.5|11439.8|11436.9|62
1646293390000|2022-03-03 07:43:10|11443.7|11440.9|11443.8|11433.8|11446.7|11442.3|11438.5|11433.6|56
1646293400000|2022-03-03 07:43:20|11441.1|11437.1|11438|11435.2|11441.3|11438.2|11432.9|11427.7|63
1646293410000|2022-03-03 07:43:30|11438.7|11435.9|11436.7|11433.9|11448.3|11443.2|11436.7|11433.8|72
1646293420000|2022-03-03 07:43:40|11437.5|11434.7|11441.8|11439|11447.4|11441.7|11433.7|11429.1|80
1646293430000|2022-03-03 07:43:50|11442.7|11438.7|11431.5|11428.7|11442.7|11439|11430.2|11427.3|63
1646293440000|2022-03-03 07:44:00|11431.2|11428.4|11435.9|11431.9|11436.4|11433|11431.2|11426.4|23
1646293450000|2022-03-03 07:44:10|11434.5|11431.7|11428.2|11425.4|11438.4|11433|11428.2|11425.4|28
1646293460000|2022-03-03 07:44:20|11428.6|11425.8|11425.5|11422.7|11429.8|11425.8|11423.8|11419.8|49
1646293470000|2022-03-03 07:44:30|11426.3|11422.3|11430|11427.2|11430.4|11427.2|11425.7|11422.3|66
1646293480000|2022-03-03 07:44:40|11430.2|11427.4|11425|11422.2|11434.2|11429.1|11423.9|11421.1|37
1646293490000|2022-03-03 07:44:50|11425.2|11422.4|11432.8|11430|11433.9|11430.2|11425.2|11422.1|13
1646293500000|2022-03-03 07:45:00|11433.7|11429.7|11431.4|11428.6|11436|11432.2|11430.6|11426|36
1646293510000|2022-03-03 07:45:10|11431.6|11428.8|11433.9|11429.9|11436.6|11430.8|11430.3|11426.3|12
1646293520000|2022-03-03 07:45:20|11432.9|11428.9|11419.8|11415.8|11432.9|11428.9|11418.4|11415.3|61
1646293530000|2022-03-03 07:45:30|11419.7|11416.9|11422.6|11418.6|11425.5|11421.5|11418.4|11415.3|35
1646293540000|2022-03-03 07:45:40|11427.1|11417.1|11426.1|11423.3|11427.1|11423.3|11421.1|11417.1|32
1646293550000|2022-03-03 07:45:50|11425.5|11422.7|11415.8|11411.8|11425.7|11422.9|11415.1|11411.3|60
1646293560000|2022-03-03 07:46:00|11414.9|11412.1|11425.2|11422.4|11425.2|11422.4|11414.6|11411.8|32
1646293570000|2022-03-03 07:46:10|11426.3|11422.3|11426|11423.2|11429.1|11425.8|11424.8|11421.7|49
1646293580000|2022-03-03 07:46:20|11426.9|11422.9|11437.5|11433.5|11441.4|11436.4|11425.8|11422.9|81
1646293590000|2022-03-03 07:46:30|11436.9|11432.9|11440.2|11437.4|11446.5|11443.7|11433.5|11429.5|131
1646293600000|2022-03-03 07:46:40|11440.4|11437.6|11444.7|11440.7|11445.7|11442.9|11439.3|11432.6|44
1646293610000|2022-03-03 07:46:50|11444.4|11441.6|11442.3|11438.3|11444.9|11441.6|11440.2|11437.1|34
1646293620000|2022-03-03 07:47:00|11443.3|11439.3|11453.4|11450.6|11454.9|11451.2|11440|11436.3|67
1646293630000|2022-03-03 07:47:10|11453.5|11449.5|11446.4|11442.4|11455.2|11452.4|11444.9|11442|50
1646293640000|2022-03-03 07:47:20|11449.7|11439.7|11452.1|11448.1|11458.1|11452.5|11446.3|11439.7|68
1646293650000|2022-03-03 07:47:30|11451|11447|11450.7|11447.9|11452.8|11448.9|11449.1|11446.3|23
1646293660000|2022-03-03 07:47:40|11450.5|11447.7|11455.3|11452.5|11455.6|11452.5|11450.5|11447.4|9
1646293670000|2022-03-03 07:47:50|11455.5|11452.7|11480.4|11477.6|11490.2|11483.2|11452.4|11449|609
1646293680000|2022-03-03 07:48:00|11480|11477.2|11479.9|11475.9|11484.6|11480.4|11477.8|11472.8|86
1646293690000|2022-03-03 07:48:10|11479|11476.2|11467.6|11464.8|11479.3|11476.2|11467.5|11462.9|124
1646293700000|2022-03-03 07:48:20|11467.4|11464.6|11471.2|11468.4|11480.2|11476.7|11462|11456.3|212
1646293710000|2022-03-03 07:48:30|11470.6|11467.8|11477.4|11474.6|11482.2|11476.4|11470.2|11465|76
1646293720000|2022-03-03 07:48:40|11478.9|11474.9|11473.7|11469.7|11481.6|11474.9|11472.6|11468.7|42
1646293730000|2022-03-03 07:48:50|11473.5|11469.5|11466|11463.2|11473.7|11470|11464.7|11461.9|44
1646293740000|2022-03-03 07:49:00|11466.3|11463.5|11467.5|11464.7|11470.4|11467.2|11466.2|11463.4|53
1646293750000|2022-03-03 07:49:10|11466.1|11463.3|11470.1|11466.1|11473|11470.2|11466.1|11462.8|55
1646293760000|2022-03-03 07:49:20|11470.4|11466.4|11468.1|11464.1|11476.4|11472.3|11467.1|11461.1|70
1646293770000|2022-03-03 07:49:30|11468.3|11465.5|11474.4|11470.4|11479.6|11473.5|11468.3|11462.4|30
1646293780000|2022-03-03 07:49:40|11474.6|11470.6|11472.6|11468.6|11475.6|11470.6|11471.5|11465.6|20
1646293790000|2022-03-03 07:49:50|11472.1|11468.1|11470.4|11466.4|11476|11470.8|11468.3|11465.5|28
1646293800000|2022-03-03 07:50:00|11470.1|11466.1|11467.6|11464.8|11470.1|11466.1|11467.4|11463.7|9
1646293810000|2022-03-03 07:50:10|11468.7|11464.7|11461.8|11459|11468.7|11464.7|11459.3|11456.1|34
1646293820000|2022-03-03 07:50:20|11460.4|11456.4|11459.1|11455.1|11461.9|11459|11455.9|11449.1|52
1646293830000|2022-03-03 07:50:30|11458.3|11455.5|11458|11448|11459.4|11456|11452.6|11448|15
1646293840000|2022-03-03 07:50:40|11455.3|11451.3|11454.2|11451.4|11455.9|11452.8|11452.8|11449.7|21
1646293850000|2022-03-03 07:50:50|11453.7|11449.7|11462.6|11458.6|11463.8|11459.8|11453.4|11449.5|39
1646293860000|2022-03-03 07:51:00|11462.8|11458.8|11465.3|11461.3|11466.1|11461.7|11461|11456.1|27
1646293870000|2022-03-03 07:51:10|11463|11460.2|11471.3|11467.3|11473.1|11469.4|11462.5|11459.1|24
1646293880000|2022-03-03 07:51:20|11470.7|11466.7|11480.8|11476.8|11483.6|11478.4|11470.3|11466.3|56
1646293890000|2022-03-03 07:51:30|11479.5|11476.7|11481.2|11478.4|11482.6|11478.9|11475.2|11470.3|56
1646293900000|2022-03-03 07:51:40|11481|11478.2|11476.4|11473.6|11481.3|11478.2|11476.4|11471|21
1646293910000|2022-03-03 07:51:50|11476.7|11472.7|11475.2|11472.4|11476.9|11473.8|11475.2|11472.1|10
1646293920000|2022-03-03 07:52:00|11476.4|11473.6|11477.8|11475|11479.5|11476|11476.4|11473.6|38
1646293930000|2022-03-03 07:52:10|11477.3|11474.5|11480.9|11476.9|11481.7|11478|11477.3|11474.1|27
1646293940000|2022-03-03 07:52:20|11480|11477.2|11474.5|11470.5|11480|11477.2|11472.1|11468.1|46
1646293950000|2022-03-03 07:52:30|11474.1|11470.1|11472.7|11469.9|11474.1|11470.7|11467|11464.1|49
1646293960000|2022-03-03 07:52:40|11471.7|11468.9|11479.8|11477|11480.6|11477.8|11470.1|11467|41
1646293970000|2022-03-03 07:52:50|11479.6|11476.8|11479|11476.2|11481.7|11477.7|11478.2|11475.1|12
1646293980000|2022-03-03 07:53:00|11479.3|11475.3|11473.5|11469.5|11479.3|11476.3|11469.4|11465|20
1646293990000|2022-03-03 07:53:10|11471.2|11468.4|11469.4|11465.4|11474.1|11470.6|11466.9|11464.1|32
1646294000000|2022-03-03 07:53:20|11469.1|11465.1|11471.7|11467.7|11473.7|11470.6|11468.2|11464.8|6
1646294010000|2022-03-03 07:53:30|11470.8|11468|11469.8|11467|11472.1|11469|11469.5|11466.1|7
1646294020000|2022-03-03 07:53:40|11470.7|11466.7|11471.1|11467.1|11474.8|11469|11469.8|11463.4|6
1646294030000|2022-03-03 07:53:50|11470.8|11468|11470.9|11466.9|11471.3|11468.2|11469.8|11466.9|2
1646294040000|2022-03-03 07:54:00|11470.6|11467.8|11459.8|11457|11478.4|11470.8|11458|11452|73
1646294050000|2022-03-03 07:54:10|11461|11458.2|11457.2|11454.4|11464.8|11458.2|11452.4|11449.4|60
1646294060000|2022-03-03 07:54:20|11458.2|11455.4|11459.5|11455.5|11466.2|11461.3|11457.9|11455.1|33
1646294070000|2022-03-03 07:54:30|11458.9|11456.1|11461.2|11458.4|11463.5|11460.7|11457.2|11454.1|16
1646294080000|2022-03-03 07:54:40|11461.5|11457.5|11462.2|11459.4|11463.5|11460|11457.2|11454.4|30
1646294090000|2022-03-03 07:54:50|11461.9|11459.1|11466.2|11463.4|11467.5|11464.4|11461.9|11459.1|30
1646294100000|2022-03-03 07:55:00|11465.6|11462.8|11462.6|11459.8|11466.1|11462.8|11461.6|11458.5|14
1646294110000|2022-03-03 07:55:10|11461.3|11458.5|11460|11456|11462.5|11458.5|11456.4|11453.6|29
1646294120000|2022-03-03 07:55:20|11459.7|11455.7|11459.6|11456.8|11462.6|11459.8|11455.9|11450.2|43
1646294130000|2022-03-03 07:55:30|11461.4|11458.6|11456.7|11452.7|11464.5|11458.6|11451.1|11447.7|98
1646294140000|2022-03-03 07:55:40|11457|11453|11456.1|11453.3|11459|11456.2|11455.8|11452.5|23
1646294150000|2022-03-03 07:55:50|11455.9|11453.1|11443.6|11440.8|11455.9|11453.1|11439.7|11436.9|65
1646294160000|2022-03-03 07:56:00|11443.2|11440.4|11446.3|11443.5|11447.1|11443.5|11441.2|11438.1|56
1646294170000|2022-03-03 07:56:10|11447.3|11444.5|11447.5|11444.7|11453.2|11449.5|11446.1|11442.2|59
1646294180000|2022-03-03 07:56:20|11448.3|11444.3|11450.9|11448.1|11455|11452.2|11445.9|11443.1|27
1646294190000|2022-03-03 07:56:30|11451.2|11447.2|11458.5|11454.5|11458.5|11455|11449.4|11446.6|60
1646294200000|2022-03-03 07:56:40|11460|11457.2|11456.1|11452.1|11460|11457.2|11454.6|11451.8|16
1646294210000|2022-03-03 07:56:50|11456.6|11453.8|11457.4|11454.6|11458.3|11455.2|11453.6|11450.5|29
1646294220000|2022-03-03 07:57:00|11457|11454.2|11456.5|11452.5|11459.1|11455.4|11454.3|11451.3|50
1646294230000|2022-03-03 07:57:10|11455.6|11452.8|11458.2|11455.4|11460.3|11457.4|11455.2|11452.4|30
1646294240000|2022-03-03 07:57:20|11457.9|11455.1|11458.1|11454.1|11459.3|11456.4|11457.2|11453.5|5
1646294250000|2022-03-03 07:57:30|11458.5|11454.5|11454.6|11451.8|11458.5|11454.6|11453.4|11450.5|21
1646294260000|2022-03-03 07:57:40|11454.2|11451.4|11453.6|11450.8|11454.6|11451.8|11451.5|11448.7|13
1646294270000|2022-03-03 07:57:50|11453|11450.2|11448.8|11444.8|11454.1|11450.8|11446.9|11443.8|24
1646294280000|2022-03-03 07:58:00|11448.5|11445.7|11440.3|11437.5|11451.1|11448.2|11440|11437.2|51
1646294290000|2022-03-03 07:58:10|11442.2|11438.2|11443.1|11440.3|11445.3|11442.5|11437.5|11434.7|57
1646294300000|2022-03-03 07:58:20|11443.3|11440.5|11436.9|11434.1|11444.2|11440.5|11436.3|11433.2|40
1646294310000|2022-03-03 07:58:30|11437.2|11433.2|11437.3|11434.5|11439.8|11437|11431.2|11428.4|124
1646294320000|2022-03-03 07:58:40|11436.5|11433.7|11437.9|11435.1|11440.2|11436.8|11435.3|11432.5|36
1646294330000|2022-03-03 07:58:50|11439.2|11436.4|11442.5|11439.7|11447.2|11444.1|11439.2|11436.4|32
1646294340000|2022-03-03 07:59:00|11442.8|11438.8|11442.3|11438.3|11443.5|11440.7|11436.7|11433.6|61
1646294350000|2022-03-03 07:59:10|11442|11439.2|11438.9|11436.1|11443|11440.2|11438|11434.3|35
1646294360000|2022-03-03 07:59:20|11439.3|11435.3|11437|11434.2|11439.3|11436.2|11434.5|11431.3|32
1646294370000|2022-03-03 07:59:30|11436.8|11434|11442.3|11438.3|11442.3|11438.4|11436|11432.3|20
1646294380000|2022-03-03 07:59:40|11441.7|11438.9|11439.3|11435.3|11445|11442.2|11435.7|11431.4|43
1646294390000|2022-03-03 07:59:50|11438.4|11435.6|11434|11431.2|11438.4|11435.6|11431.4|11428.6|46
1646294400000|2022-03-03 08:00:00|11434.2|11431.4|11419.4|11416.6|11436|11433.2|11416|11413.2|223
1646294410000|2022-03-03 08:00:10|11418.8|11416|11415.1|11411.1|11422.8|11420|11414|11407.8|127
1646294420000|2022-03-03 08:00:20|11413.9|11410.9|11386.6|11383.8|11413.9|11410.9|11382.9|11379.5|368
1646294430000|2022-03-03 08:00:30|11387.7|11383.7|11375.2|11372.4|11390.2|11384.3|11373.3|11370.5|158
1646294440000|2022-03-03 08:00:40|11375.9|11371.9|11372.3|11368.3|11382.3|11377.2|11371.1|11367.9|125
1646294450000|2022-03-03 08:00:50|11370.4|11367.6|11363.3|11360.5|11372|11369.2|11362.6|11358.6|263
1646294460000|2022-03-03 08:01:00|11363.7|11360.9|11362.7|11359.9|11369.1|11366.3|11360.1|11357|174
1646294470000|2022-03-03 08:01:10|11362.4|11359.6|11372.2|11368.2|11383.7|11378.3|11362.4|11359.6|218
1646294480000|2022-03-03 08:01:20|11372.1|11369.3|11385.1|11382.3|11387.1|11384.3|11371.4|11367.9|150
1646294490000|2022-03-03 08:01:30|11385.7|11382.9|11386.4|11383.6|11386.5|11383.6|11383.1|11380.3|35
1646294500000|2022-03-03 08:01:40|11386.1|11383.3|11385.6|11382.8|11386.6|11383.8|11383.6|11380.8|93
1646294510000|2022-03-03 08:01:50|11386.1|11383.3|11384.7|11381.9|11388.1|11385.3|11384.4|11381.6|93
1646294520000|2022-03-03 08:02:00|11385.4|11382.6|11369.9|11367.1|11386.4|11383.6|11369.9|11367|130
1646294530000|2022-03-03 08:02:10|11370.1|11367.3|11365.6|11362.8|11370.1|11367.3|11362.6|11358.7|97
1646294540000|2022-03-03 08:02:20|11365.9|11363.1|11376.5|11372.5|11379|11375.9|11365.3|11362.5|136
1646294550000|2022-03-03 08:02:30|11376.2|11372.2|11367.4|11363.4|11377.5|11374.4|11365.9|11363.1|43
1646294560000|2022-03-03 08:02:40|11366.6|11363.8|11369.1|11366.3|11374.6|11371.4|11364.8|11362|66
1646294570000|2022-03-03 08:02:50|11368.9|11366.1|11359.6|11356.8|11370.4|11367.1|11352.1|11349.3|183
1646294580000|2022-03-03 08:03:00|11359.4|11355.4|11362.4|11358.4|11368.2|11364.8|11354.3|11351.4|110
1646294590000|2022-03-03 08:03:10|11362.2|11358.2|11369.7|11365.7|11372.2|11368.3|11361.6|11358.2|73
1646294600000|2022-03-03 08:03:20|11369.9|11365.9|11366.2|11363.4|11377.5|11374.7|11365.6|11362.8|110
1646294610000|2022-03-03 08:03:30|11365.8|11363|11375.2|11372.4|11377.2|11374.4|11363.6|11359.9|47
1646294620000|2022-03-03 08:03:40|11375.3|11371.3|11375.5|11372.7|11381.9|11378.8|11375|11367.8|46
1646294630000|2022-03-03 08:03:50|11375.6|11372.8|11376.7|11373.9|11379|11376.2|11370.4|11364|88
1646294640000|2022-03-03 08:04:00|11377.8|11373.8|11387.4|11383.4|11387.4|11384.3|11377.4|11373.8|106
1646294650000|2022-03-03 08:04:10|11386.1|11383.3|11392.7|11389.9|11394.8|11391.1|11384.9|11382|92
1646294660000|2022-03-03 08:04:20|11392.5|11389.7|11385.3|11382.5|11396.4|11390.7|11379.9|11376.8|88
1646294670000|2022-03-03 08:04:30|11385.5|11382.7|11386.1|11383.3|11399.9|11397.1|11384.5|11381.7|120
1646294680000|2022-03-03 08:04:40|11386.4|11383.6|11388.8|11386|11389.4|11386.2|11383.1|11379.4|58
1646294690000|2022-03-03 08:04:50|11389.5|11386.7|11394.1|11391.3|11399.1|11395.4|11389.5|11386.6|56
1646294700000|2022-03-03 08:05:00|11394.5|11391.7|11408.8|11404.8|11412.5|11407.5|11394.5|11391.4|162
1646294710000|2022-03-03 08:05:10|11408.6|11404.6|11406.4|11403.6|11409.6|11406|11403.7|11400.8|55
1646294720000|2022-03-03 08:05:20|11406.1|11403.3|11392.9|11390.1|11408.8|11404.9|11391.1|11387.7|88
1646294730000|2022-03-03 08:05:30|11393.2|11389.2|11387.2|11383.2|11394.2|11391.3|11384.8|11381.4|51
1646294740000|2022-03-03 08:05:40|11387.4|11383.4|11390.8|11386.8|11393.1|11387.9|11387.1|11383.1|32
1646294750000|2022-03-03 08:05:50|11389.8|11385.8|11388|11384|11393.1|11386.6|11385.5|11382.3|24
1646294760000|2022-03-03 08:06:00|11387.9|11385.1|11382.1|11379.3|11391.6|11388.1|11376.7|11373.9|72
1646294770000|2022-03-03 08:06:10|11382.2|11378.2|11388.7|11385.9|11389.6|11385.9|11381.9|11378.2|29
1646294780000|2022-03-03 08:06:20|11390.6|11386.6|11393.9|11391.1|11397.1|11394.3|11389.7|11385.8|50
1646294790000|2022-03-03 08:06:30|11393.7|11390.9|11383.7|11380.9|11393.7|11390.9|11378.5|11375.7|104
1646294800000|2022-03-03 08:06:40|11384.1|11380.1|11381.3|11378.5|11386.3|11382.2|11381.3|11376.1|37
1646294810000|2022-03-03 08:06:50|11381.7|11378.9|11372.7|11369.9|11383|11379|11370.2|11366.6|74
1646294820000|2022-03-03 08:07:00|11372.3|11369.5|11380.2|11376.2|11384.3|11378.5|11372.3|11369.5|36
1646294830000|2022-03-03 08:07:10|11379.6|11375.6|11374.4|11370.4|11383.7|11380.3|11374.4|11370.4|41
1646294840000|2022-03-03 08:07:20|11375.4|11371.4|11378|11374|11382.3|11376.9|11370.9|11367.4|67
1646294850000|2022-03-03 08:07:30|11378.4|11374.4|11378.4|11374.4|11384.7|11381.6|11376.3|11373.4|32
1646294860000|2022-03-03 08:07:40|11378.5|11375.7|11386.5|11382.5|11390.5|11387|11378.5|11375.1|31
1646294870000|2022-03-03 08:07:50|11387|11383|11388.8|11384.8|11390.6|11385.6|11381.1|11378.3|29
1646294880000|2022-03-03 08:08:00|11389.8|11385.8|11384.5|11380.5|11390|11386|11383.5|11377|15
1646294890000|2022-03-03 08:08:10|11384.8|11382|11371.8|11367.8|11388.3|11382.9|11370.6|11367.2|65
1646294900000|2022-03-03 08:08:20|11370.9|11368.1|11370.3|11366.3|11373.3|11369.2|11364.8|11361.6|72
1646294910000|2022-03-03 08:08:30|11370.9|11366.9|11369.9|11367.1|11371.9|11369.1|11368.9|11365.5|33
1646294920000|2022-03-03 08:08:40|11370.5|11366.5|11361.7|11357.7|11373.3|11366.6|11360.5|11357.7|79
1646294930000|2022-03-03 08:08:50|11362.4|11358.4|11353.9|11351.1|11362.6|11359.8|11353.9|11349.9|125
1646294940000|2022-03-03 08:09:00|11353.5|11350.7|11354.9|11352.1|11360|11355.8|11341.2|11337.8|340
1646294950000|2022-03-03 08:09:10|11355.4|11352.6|11365.1|11362.3|11365.1|11362.3|11349.7|11346.8|57
1646294960000|2022-03-03 08:09:20|11364.3|11361.5|11365.6|11361.6|11368.4|11365.3|11363.9|11360.2|37
1646294970000|2022-03-03 08:09:30|11365.2|11361.2|11372.2|11368.2|11378.3|11372.1|11364.9|11361.2|76
1646294980000|2022-03-03 08:09:40|11372.4|11368.4|11372.1|11369.3|11375.9|11373.1|11370.1|11367|45
1646294990000|2022-03-03 08:09:50|11372.4|11368.4|11360.6|11356.6|11373.8|11371|11360.6|11356.6|74
1646295000000|2022-03-03 08:10:00|11361.2|11357.2|11370|11366|11370.1|11366.8|11358.7|11352.1|39
1646295010000|2022-03-03 08:10:10|11370.5|11366.5|11367.6|11364.8|11370.7|11367.6|11367.4|11364|23
1646295020000|2022-03-03 08:10:20|11367.1|11364.3|11364.1|11361.3|11370.4|11367.3|11364.1|11360.5|27
1646295030000|2022-03-03 08:10:30|11364.9|11362.1|11366.4|11362.4|11368.7|11363.2|11363.8|11358.7|10
1646295040000|2022-03-03 08:10:40|11364.9|11362.1|11367.5|11363.5|11374.1|11371.3|11364.5|11358.4|41
1646295050000|2022-03-03 08:10:50|11368.8|11366|11354.2|11350.2|11370.4|11366.8|11352.1|11348.1|66
1646295060000|2022-03-03 08:11:00|11353.8|11351|11351.3|11348.5|11357.4|11351|11349.8|11345.9|30
1646295070000|2022-03-03 08:11:10|11352.6|11349.8|11354.4|11350.4|11360.9|11354.8|11346.6|11343.8|58
1646295080000|2022-03-03 08:11:20|11353.6|11350.8|11346.8|11342.8|11356.6|11350.8|11346.4|11342.4|35
1646295090000|2022-03-03 08:11:30|11346.4|11342.4|11347.4|11343.4|11356.4|11352.4|11345.4|11341.4|40
1646295100000|2022-03-03 08:11:40|11347.9|11343.9|11353.5|11350.7|11357.1|11352.8|11347.1|11343.7|67
1646295110000|2022-03-03 08:11:50|11354.4|11350.4|11358.2|11348.2|11358.2|11353.3|11350.4|11344.7|43
1646295120000|2022-03-03 08:12:00|11355.5|11351.5|11340.1|11337.3|11358.5|11355.6|11335.4|11331.4|150
1646295130000|2022-03-03 08:12:10|11341.4|11337.4|11345.6|11341.6|11349.1|11346.2|11340.3|11337.1|44
1646295140000|2022-03-03 08:12:20|11345|11342.2|11348.8|11346|11349.9|11346.8|11345|11341.1|40
1646295150000|2022-03-03 08:12:30|11349.4|11346.6|11344.6|11341.8|11351.2|11346.6|11344.6|11340|41
1646295160000|2022-03-03 08:12:40|11344.7|11340.7|11353.1|11349.1|11355.8|11350.2|11344.6|11340.7|40
1646295170000|2022-03-03 08:12:50|11353.5|11349.5|11351.1|11347.1|11354.3|11351.4|11349.4|11343.8|17
1646295180000|2022-03-03 08:13:00|11349.5|11345.5|11349.8|11345.8|11353.3|11348.2|11344.8|11341|172
1646295190000|2022-03-03 08:13:10|11350|11346|11339.6|11335.6|11354.1|11347.7|11339.2|11335.2|78
1646295200000|2022-03-03 08:13:20|11338.9|11336.1|11345.6|11341.6|11350.8|11344.7|11328.1|11321.1|229
1646295210000|2022-03-03 08:13:30|11344.3|11341.5|11338.6|11334.6|11345.8|11342|11336.5|11331.1|59
1646295220000|2022-03-03 08:13:40|11337.8|11335|11335.8|11333|11339.7|11335|11333.8|11329.7|78
1646295230000|2022-03-03 08:13:50|11335.9|11331.9|11329.9|11325.9|11338.4|11332.7|11328.8|11325.9|44
1646295240000|2022-03-03 08:14:00|11329.5|11326.7|11337.8|11335|11339.6|11336.7|11329.5|11324.4|59
1646295250000|2022-03-03 08:14:10|11338.1|11334.1|11342.9|11338.9|11345.4|11340.7|11337.2|11333.6|51
1646295260000|2022-03-03 08:14:20|11343.4|11339.4|11341.5|11337.5|11344.4|11340.5|11338.8|11335.6|59
1646295270000|2022-03-03 08:14:30|11340.6|11337.8|11339.1|11335.1|11342.4|11339|11333.8|11330.4|42
1646295280000|2022-03-03 08:14:40|11339.2|11336.4|11336.6|11332.6|11339.6|11336.4|11332.7|11329.6|63
1646295290000|2022-03-03 08:14:50|11336.8|11332.8|11339.8|11335.8|11343.6|11340.2|11335|11329.3|62
1646295300000|2022-03-03 08:15:00|11340.3|11337.5|11335.8|11331.8|11341.6|11337.9|11330.2|11327.3|68
1646295310000|2022-03-03 08:15:10|11335.3|11331.3|11335|11332.2|11338.6|11333.2|11333|11327.3|31
1646295320000|2022-03-03 08:15:20|11336.1|11332.1|11352.6|11348.6|11355|11352.2|11335.7|11332.1|98
1646295330000|2022-03-03 08:15:30|11352.1|11348.1|11348|11345.2|11353.1|11349.9|11343.2|11340.3|91
1646295340000|2022-03-03 08:15:40|11347.7|11344.9|11357.3|11354.5|11361.1|11356.7|11347.5|11344.7|89
1646295350000|2022-03-03 08:15:50|11358.6|11355.8|11355.4|11352.6|11367.5|11364.7|11355.2|11349.8|142
1646295360000|2022-03-03 08:16:00|11356|11353.2|11345.5|11342.7|11356.7|11353.2|11343|11340.2|71
1646295370000|2022-03-03 08:16:10|11345|11342.2|11349.7|11345.7|11350.5|11346.9|11342.5|11339.3|44
1646295380000|2022-03-03 08:16:20|11349.6|11346.8|11348.3|11345.5|11351.5|11348.4|11345.8|11341.2|17
1646295390000|2022-03-03 08:16:30|11348.6|11345.8|11343.2|11340.4|11348.9|11345.8|11340.9|11336.2|34
1646295400000|2022-03-03 08:16:40|11346.2|11336.2|11349|11345|11351.5|11348.4|11343.4|11336.2|26
1646295410000|2022-03-03 08:16:50|11348.2|11345.4|11346.6|11343.8|11348.2|11345.4|11343.9|11339.9|29
1646295420000|2022-03-03 08:17:00|11346.2|11343.4|11349.2|11339.2|11349.2|11344.5|11343.6|11339.2|21
1646295430000|2022-03-03 08:17:10|11346.2|11343.4|11349.6|11346.8|11349.6|11346.8|11344.6|11339.2|30
1646295440000|2022-03-03 08:17:20|11349.9|11347.1|11354.8|11350.8|11358.1|11354.4|11349.6|11346.8|26
1646295450000|2022-03-03 08:17:30|11355|11351|11355.7|11352.9|11357|11354.1|11353.9|11350.5|18
1646295460000|2022-03-03 08:17:40|11356|11353.2|11371.9|11369.1|11374.9|11369.1|11356|11353.2|140
1646295470000|2022-03-03 08:17:50|11372.5|11368.5|11379.8|11375.8|11384.2|11379.1|11371.6|11368.2|170
1646295480000|2022-03-03 08:18:00|11378.7|11374.7|11373.1|11370.3|11380.8|11375.6|11371.1|11368|71
1646295490000|2022-03-03 08:18:10|11372.6|11369.8|11364.5|11360.5|11372.6|11369.8|11362.4|11358.7|65
1646295500000|2022-03-03 08:18:20|11364.2|11361.4|11364.7|11360.7|11367.5|11362.4|11362.1|11357.5|33
1646295510000|2022-03-03 08:18:30|11364.6|11361.8|11380.9|11376.9|11380.9|11376.9|11364.6|11359.6|54
1646295520000|2022-03-03 08:18:40|11379.9|11375.9|11390.2|11387.4|11390.2|11387.4|11373.7|11369.7|130
1646295530000|2022-03-03 08:18:50|11390.4|11387.6|11390|11387.2|11396.7|11393|11384.2|11378.4|135
1646295540000|2022-03-03 08:19:00|11390.8|11388|11399.8|11397|11400.1|11397|11388.4|11385.6|60
1646295550000|2022-03-03 08:19:10|11400.1|11396.1|11407|11403|11409.7|11405|11399|11394.2|127
1646295560000|2022-03-03 08:19:20|11407.2|11403.2|11398.1|11395.3|11407.2|11403.8|11397.6|11394.4|44
1646295570000|2022-03-03 08:19:30|11398.3|11395.5|11393.3|11390.5|11399.4|11396.6|11390.1|11387.3|88
1646295580000|2022-03-03 08:19:40|11392.6|11389.8|11386.4|11382.4|11394.4|11390.5|11383.3|11380.4|75
1646295590000|2022-03-03 08:19:50|11387|11383|11382.7|11378.7|11388|11384|11382.7|11378.7|33
1646295600000|2022-03-03 08:20:00|11381.7|11377.7|11385.8|11383|11387.6|11383.6|11381.7|11376.8|36
1646295610000|2022-03-03 08:20:10|11386.6|11382.6|11384.3|11380.3|11395.6|11390|11382.1|11378.7|77
1646295620000|2022-03-03 08:20:20|11384.9|11380.9|11391.5|11388.7|11398.6|11395|11384.9|11380.9|40
1646295630000|2022-03-03 08:20:30|11392|11389.2|11388.7|11384.7|11392|11389.2|11380.1|11376.1|61
1646295640000|2022-03-03 08:20:40|11387.9|11383.9|11388.6|11384.6|11392.4|11388|11385|11379.4|40
1646295650000|2022-03-03 08:20:50|11388.9|11384.9|11394.9|11390.9|11395.1|11390.9|11388.9|11382.4|20
1646295660000|2022-03-03 08:21:00|11394.4|11390.4|11402.9|11400.1|11406.5|11402.2|11393.4|11387.9|100
1646295670000|2022-03-03 08:21:10|11403.1|11400.3|11411.7|11408.9|11419.3|11413.7|11403.1|11400.3|117
1646295680000|2022-03-03 08:21:20|11411.4|11408.6|11401.1|11398.3|11412|11409.2|11399.3|11396.4|78
1646295690000|2022-03-03 08:21:30|11400.5|11397.7|11403.1|11400.3|11404.1|11400.3|11393.3|11390.4|55
1646295700000|2022-03-03 08:21:40|11402.8|11400|11401.5|11398.7|11407.3|11401.4|11400.1|11395.5|46
1646295710000|2022-03-03 08:21:50|11401|11398.2|11403.5|11400.7|11404.1|11401.3|11398.4|11390.5|18
1646295720000|2022-03-03 08:22:00|11403.3|11400.5|11410.3|11407.5|11411.4|11408.3|11403.3|11400.2|42
1646295730000|2022-03-03 08:22:10|11410.5|11407.7|11419.7|11416.9|11426.7|11423.3|11410.5|11405.9|155
1646295740000|2022-03-03 08:22:20|11419.5|11416.7|11419.9|11417.1|11421.6|11418.5|11418.7|11415.3|39
1646295750000|2022-03-03 08:22:30|11419.2|11416.4|11411.7|11407.7|11420.8|11417.9|11409.9|11404.2|46
1646295760000|2022-03-03 08:22:40|11411.4|11408.6|11407.6|11404.8|11415.2|11409.4|11407.4|11404|32
1646295770000|2022-03-03 08:22:50|11406.6|11403.8|11399.6|11395.6|11409.8|11405.4|11399.6|11395.6|53
1646295780000|2022-03-03 08:23:00|11400.3|11396.3|11411.6|11407.6|11416.2|11410.6|11400.3|11396.3|65
1646295790000|2022-03-03 08:23:10|11411.3|11407.3|11403|11399|11411.3|11407.7|11399.7|11394.5|62
1646295800000|2022-03-03 08:23:20|11405|11401|11405.2|11402.4|11411.3|11404.6|11402.7|11398.3|28
1646295810000|2022-03-03 08:23:30|11406.7|11402.7|11397.6|11393.6|11407.6|11403.7|11393.1|11385.9|56
1646295820000|2022-03-03 08:23:40|11398.1|11394.1|11396.2|11393.4|11403.1|11399.1|11395.5|11390.6|25
1646295830000|2022-03-03 08:23:50|11396.6|11392.6|11414.4|11411.6|11416.8|11413|11396.1|11392.1|76
1646295840000|2022-03-03 08:24:00|11414.7|11411.9|11410.7|11407.9|11414.7|11411.9|11410.7|11407|24
1646295850000|2022-03-03 08:24:10|11410.5|11406.5|11407.4|11404.6|11410.5|11406.5|11406.8|11404|8
1646295860000|2022-03-03 08:24:20|11407.7|11404.9|11409.2|11406.4|11410.5|11406.5|11407.3|11403.5|12
1646295870000|2022-03-03 08:24:30|11409.4|11406.6|11409.7|11405.7|11413.5|11410.6|11408.6|11403|21
1646295880000|2022-03-03 08:24:40|11409.5|11405.5|11403.6|11400.8|11410.7|11406.7|11402.3|11398.3|45
1646295890000|2022-03-03 08:24:50|11404.5|11400.5|11405.3|11401.3|11405.3|11401.8|11396.6|11393.8|44
1646295900000|2022-03-03 08:25:00|11405|11402.2|11402|11399.2|11413.5|11410.1|11400.4|11397.3|47
1646295910000|2022-03-03 08:25:10|11402.2|11399.4|11407.3|11403.3|11411.2|11407|11400.5|11397.7|76
1646295920000|2022-03-03 08:25:20|11407.5|11403.5|11407.1|11403.1|11411.3|11405.5|11406.2|11401.3|15
1646295930000|2022-03-03 08:25:30|11407.5|11403.5|11401.5|11397.5|11407.5|11403.5|11398.9|11393|23
1646295940000|2022-03-03 08:25:40|11400.6|11397.8|11405.2|11401.2|11406.2|11403.1|11399.2|11395.5|190
1646295950000|2022-03-03 08:25:50|11404.3|11401.5|11398.4|11394.4|11404.5|11401.5|11397.9|11394.4|60
1646295960000|2022-03-03 08:26:00|11398|11394|11396.2|11392.2|11399.5|11396.1|11395.1|11392|32
1646295970000|2022-03-03 08:26:10|11396.1|11393.3|11392.9|11390.1|11397.2|11394.3|11390.1|11387.3|73
1646295980000|2022-03-03 08:26:20|11394|11391.2|11405.8|11401.8|11407.8|11405|11390.9|11388|101
1646295990000|2022-03-03 08:26:30|11406|11402|11403.6|11399.6|11407.4|11404.2|11397.9|11394.2|34
1646296000000|2022-03-03 08:26:40|11403.3|11400.5|11404.4|11400.4|11405.8|11402.7|11399.5|11396.2|43
1646296010000|2022-03-03 08:26:50|11404.9|11400.9|11396.7|11393.9|11405.9|11402.2|11396|11393.2|36
1646296020000|2022-03-03 08:27:00|11396.5|11393.7|11398.5|11395.7|11402|11399.2|11396.5|11393.7|29
1646296030000|2022-03-03 08:27:10|11398.3|11395.5|11376.2|11372.2|11399.5|11396.7|11375.7|11372.2|145
1646296040000|2022-03-03 08:27:20|11375.3|11372.5|11379.8|11375.8|11382.5|11377.7|11374.9|11371.8|96
1646296050000|2022-03-03 08:27:30|11380|11376|11374.4|11371.6|11386.2|11382.8|11370.4|11367|136
1646296060000|2022-03-03 08:27:40|11375|11372.2|11370.8|11366.8|11380.7|11377.2|11367.6|11362.6|121
1646296070000|2022-03-03 08:27:50|11370.5|11367.7|11383|11380.2|11387|11381.4|11370|11364.2|172
1646296080000|2022-03-03 08:28:00|11382.4|11379.6|11394.5|11391.7|11406.1|11400.9|11382.4|11379.6|260
1646296090000|2022-03-03 08:28:10|11396.7|11393.9|11417.5|11414.7|11420.6|11415.2|11396.7|11392.1|206
1646296100000|2022-03-03 08:28:20|11420.6|11410.6|11416.3|11413.5|11422.3|11417|11413|11409.1|128
1646296110000|2022-03-03 08:28:30|11416.5|11413.7|11403.7|11400.9|11417.4|11414.5|11402.7|11399.6|71
1646296120000|2022-03-03 08:28:40|11404.1|11400.1|11397.4|11393.4|11409.9|11404.3|11393.7|11389.9|109
1646296130000|2022-03-03 08:28:50|11397.6|11393.6|11403.3|11400.5|11405.6|11402.8|11396.9|11393.6|51
1646296140000|2022-03-03 08:29:00|11404.2|11400.2|11403.9|11401.1|11408.3|11401.9|11394.4|11391.6|98
1646296150000|2022-03-03 08:29:10|11403.7|11400.9|11403.6|11399.6|11419.3|11414.9|11398.6|11395.5|160
1646296160000|2022-03-03 08:29:20|11402.1|11398.1|11391.7|11388.9|11404.8|11400.8|11389.4|11386|132
1646296170000|2022-03-03 08:29:30|11391.6|11387.6|11404.8|11400.8|11406.5|11403.1|11387.7|11384.9|144
1646296180000|2022-03-03 08:29:40|11403.9|11401.1|11409.5|11406.7|11415.6|11408.3|11399.2|11396|90
1646296190000|2022-03-03 08:29:50|11410.8|11408|11396.8|11392.8|11410.8|11408|11392.7|11387.7|201
1646296200000|2022-03-03 08:30:00|11396.7|11393.9|11366.5|11362.5|11399.4|11394.8|11356.4|11350.5|354
1646296210000|2022-03-03 08:30:10|11371.4|11367.4|11354.3|11351.5|11374.3|11370.2|11354.3|11351.5|193
1646296220000|2022-03-03 08:30:20|11353.7|11350.9|11353.6|11349.6|11358.5|11355.6|11346.6|11343.8|212
1646296230000|2022-03-03 08:30:30|11354.8|11350.8|11373.4|11369.4|11375.8|11369.8|11352.2|11348.7|129
1646296240000|2022-03-03 08:30:40|11374.5|11370.5|11381.8|11377.8|11383.2|11379.2|11361.4|11356.2|175
1646296250000|2022-03-03 08:30:50|11381|11377|11381.1|11377.1|11385|11379.7|11367.2|11364.1|146
1646296260000|2022-03-03 08:31:00|11381.3|11377.3|11363|11359|11385.8|11382.2|11361|11355.7|211
1646296270000|2022-03-03 08:31:10|11362.5|11358.5|11372.3|11369.5|11377|11369.7|11361.5|11358.4|94
1646296280000|2022-03-03 08:31:20|11372.9|11370.1|11370.3|11360.3|11383.7|11377.6|11367.1|11360.3|72
1646296290000|2022-03-03 08:31:30|11366.7|11362.7|11368.1|11364.1|11373|11364.3|11362.5|11355.8|86
1646296300000|2022-03-03 08:31:40|11368.3|11364.3|11369|11365|11375.7|11369.9|11366.6|11362.3|20
1646296310000|2022-03-03 08:31:50|11368.7|11365.9|11360.9|11356.9|11375|11366.5|11355.9|11350.8|57
1646296320000|2022-03-03 08:32:00|11360.8|11358|11354.5|11350.5|11364.2|11359.1|11351.4|11345.8|70
1646296330000|2022-03-03 08:32:10|11354.7|11350.7|11370.9|11366.9|11376.4|11370|11354.7|11350.7|95
1646296340000|2022-03-03 08:32:20|11371.7|11368.9|11368.8|11366|11376.4|11369|11363.9|11355.6|51
1646296350000|2022-03-03 08:32:30|11368.9|11364.9|11381.8|11377.8|11382.7|11379.9|11365.6|11358.6|84
1646296360000|2022-03-03 08:32:40|11386.8|11376.8|11369.6|11366.8|11387.1|11380.7|11369.6|11366.4|84
1646296370000|2022-03-03 08:32:50|11370.2|11366.2|11379.9|11377.1|11386.1|11381.5|11368.9|11364.4|35
1646296380000|2022-03-03 08:33:00|11379.1|11376.3|11373.4|11369.4|11379.1|11376.3|11368.2|11364.2|43
1646296390000|2022-03-03 08:33:10|11373.2|11369.2|11382.4|11378.4|11386.7|11380.9|11371.9|11368.8|39
1646296400000|2022-03-03 08:33:20|11383.8|11379.8|11370.7|11366.7|11385.7|11380.7|11369|11365.7|46
1646296410000|2022-03-03 08:33:30|11372.6|11368.6|11379.1|11375.1|11381.8|11376|11369.3|11365.4|23
1646296420000|2022-03-03 08:33:40|11379.3|11375.3|11377.8|11375|11382.8|11377.8|11373.8|11367.8|31
1646296430000|2022-03-03 08:33:50|11380.8|11370.8|11378.9|11374.9|11381.6|11375.2|11374.9|11370.8|14
1646296440000|2022-03-03 08:34:00|11379.1|11375.1|11375.3|11371.3|11379.1|11375.1|11374.8|11371.1|5
1646296450000|2022-03-03 08:34:10|11375|11372.2|11368.5|11364.5|11380.3|11377.2|11366.1|11362.1|52
1646296460000|2022-03-03 08:34:20|11368.2|11365.4|11366.7|11362.7|11369.8|11366.4|11363.6|11357.2|26
1646296470000|2022-03-03 08:34:30|11368.9|11358.9|11356.7|11352.7|11368.9|11362.6|11349.4|11346.3|121
1646296480000|2022-03-03 08:34:40|11358.9|11348.9|11347.6|11344.8|11358.9|11354.8|11344.8|11342|60
1646296490000|2022-03-03 08:34:50|11347.8|11345|11355.7|11351.7|11355.7|11352.8|11345.2|11341.4|112
1646296500000|2022-03-03 08:35:00|11356|11352|11352.5|11348.5|11356|11352|11350.6|11347.5|65
1646296510000|2022-03-03 08:35:10|11353|11350.2|11355.2|11352.4|11360.4|11354.4|11351.8|11348.5|45
1646296520000|2022-03-03 08:35:20|11356.6|11352.6|11357.2|11354.4|11362.8|11357.2|11356.6|11352.6|19
1646296530000|2022-03-03 08:35:30|11357.3|11353.3|11337.6|11334.8|11359.1|11355.4|11336.1|11332.1|95
1646296540000|2022-03-03 08:35:40|11337.9|11333.9|11342.2|11339.4|11342.4|11339.6|11334.1|11328.4|113
1646296550000|2022-03-03 08:35:50|11343.1|11339.1|11339.7|11336.9|11348|11345.2|11337.2|11331|47
1646296560000|2022-03-03 08:36:00|11340.6|11336.6|11338.5|11334.5|11344.2|11337.5|11337.2|11332.2|18
1646296570000|2022-03-03 08:36:10|11338.9|11334.9|11346.7|11342.7|11348.3|11345.2|11338.9|11334.9|43
1646296580000|2022-03-03 08:36:20|11347.7|11343.7|11345.9|11341.9|11351.1|11347.4|11343.5|11337.6|49
1646296590000|2022-03-03 08:36:30|11346.1|11342.1|11343.9|11339.9|11347.2|11343.2|11338|11334.7|46
1646296600000|2022-03-03 08:36:40|11342.9|11338.9|11338.9|11334.9|11346.3|11343.5|11338|11333|25
1646296610000|2022-03-03 08:36:50|11338|11335.2|11343.5|11339.5|11343.5|11339.5|11337.8|11330.8|44
1646296620000|2022-03-03 08:37:00|11342.6|11339.8|11348.2|11345.4|11349.1|11345.4|11342.4|11338.7|28
1646296630000|2022-03-03 08:37:10|11349.3|11346.5|11358.1|11355.3|11362.1|11357.4|11349.2|11346.1|65
1646296640000|2022-03-03 08:37:20|11359|11355|11352.9|11350.1|11362.9|11357.4|11352.4|11349|19
1646296650000|2022-03-03 08:37:30|11353.3|11349.3|11352.7|11348.7|11356.2|11349.5|11350.4|11343.7|16
1646296660000|2022-03-03 08:37:40|11356|11346|11353|11350.2|11358|11351.5|11352.6|11346|23
1646296670000|2022-03-03 08:37:50|11353.7|11350.9|11351.5|11347.5|11354.8|11350.9|11345|11341.5|34
1646296680000|2022-03-03 08:38:00|11351.3|11347.3|11343.5|11339.5|11357.8|11350.4|11342.8|11339.2|30
1646296690000|2022-03-03 08:38:10|11343.7|11339.7|11331.2|11328.4|11344.5|11341.4|11329.6|11326.2|72
1646296700000|2022-03-03 08:38:20|11330.9|11326.9|11336.3|11332.3|11337|11333|11325.8|11321.2|110
1646296710000|2022-03-03 08:38:30|11335.7|11331.7|11336.2|11333.4|11338.8|11335.4|11333.8|11330.5|26
1646296720000|2022-03-03 08:38:40|11335.5|11332.7|11331.9|11329.1|11337|11332.7|11331.3|11324.5|41
1646296730000|2022-03-03 08:38:50|11331.7|11328.9|11331.5|11328.7|11334.3|11331.1|11329.9|11324.3|14
1646296740000|2022-03-03 08:39:00|11332.6|11329.8|11345.6|11341.6|11350.7|11344.5|11332.6|11329.4|39
1646296750000|2022-03-03 08:39:10|11346.8|11342.8|11339.7|11335.7|11349.7|11345.9|11339.4|11335.7|48
1646296760000|2022-03-03 08:39:20|11338.5|11334.5|11336.5|11332.5|11339.4|11336.6|11336.2|11332.5|45
1646296770000|2022-03-03 08:39:30|11336.7|11332.7|11332.9|11328.9|11336.7|11332.7|11329.6|11326.7|57
1646296780000|2022-03-03 08:39:40|11331.6|11328.8|11333.1|11329.1|11338.2|11331.7|11331.6|11327.2|34
1646296790000|2022-03-03 08:39:50|11335.5|11331.5|11334.7|11330.7|11339.5|11333.6|11332.8|11329.1|44
1646296800000|2022-03-03 08:40:00|11334.1|11330.1|11339.8|11337|11343.5|11339.6|11332.9|11328.9|37
1646296810000|2022-03-03 08:40:10|11339.6|11336.8|11339|11336.2|11343.4|11336.8|11337|11331.4|17
1646296820000|2022-03-03 08:40:20|11338.8|11336|11341.8|11339|11342.9|11339.2|11334.8|11331.9|32
1646296830000|2022-03-03 08:40:30|11343.9|11339.9|11342.9|11338.9|11346.7|11343|11342.6|11338.9|26
1646296840000|2022-03-03 08:40:40|11342.8|11340|11345.2|11341.2|11350.2|11346.8|11341.8|11339|62
1646296850000|2022-03-03 08:40:50|11344.3|11341.5|11345.4|11341.4|11345.4|11341.5|11343.1|11340.2|6
1646296860000|2022-03-03 08:41:00|11344.4|11340.4|11349.7|11346.9|11351.4|11346.9|11343.3|11340.4|34
1646296870000|2022-03-03 08:41:10|11349.3|11346.5|11356.7|11353.9|11359.9|11357.1|11348.3|11344.4|97
1646296880000|2022-03-03 08:41:20|11355.3|11352.5|11346.2|11342.2|11356|11353.1|11346.1|11342.2|34
1646296890000|2022-03-03 08:41:30|11345.9|11343.1|11344.2|11340.2|11347.8|11343.9|11341.2|11337.2|40
1646296900000|2022-03-03 08:41:40|11343.7|11339.7|11347.8|11343.8|11352.3|11346.9|11341.4|11337.3|17
1646296910000|2022-03-03 08:41:50|11348.4|11344.4|11338|11334|11348.6|11344.6|11336.1|11333.2|33
1646296920000|2022-03-03 08:42:00|11337.8|11333.8|11340|11336|11344.1|11338.9|11336.9|11333.8|8
1646296930000|2022-03-03 08:42:10|11339.8|11335.8|11337|11333|11340.3|11336.2|11335.1|11327.9|12
1646296940000|2022-03-03 08:42:20|11336.8|11332.8|11325.3|11322.5|11340.1|11333.4|11324.1|11320.4|94
1646296950000|2022-03-03 08:42:30|11325.9|11321.9|11330.4|11327.6|11332|11328.9|11325.1|11318.9|37
1646296960000|2022-03-03 08:42:40|11329.1|11326.3|11331.9|11329.1|11332|11329.1|11328.9|11325.4|10
1646296970000|2022-03-03 08:42:50|11332.2|11329.4|11331.6|11327.6|11334.5|11330.3|11329.3|11324.5|43
1646296980000|2022-03-03 08:43:00|11331.4|11327.4|11331.4|11327.4|11332.5|11329.7|11329.7|11326.4|12
1646296990000|2022-03-03 08:43:10|11330.6|11326.6|11329.6|11325.6|11332.4|11328.4|11324.7|11320.7|46
1646297000000|2022-03-03 08:43:20|11329.2|11326.4|11320.1|11317.3|11329.2|11326.4|11319.5|11316.6|72
1646297010000|2022-03-03 08:43:30|11320.4|11317.6|11313.1|11310.3|11321.2|11317.8|11312.8|11308.1|110
1646297020000|2022-03-03 08:43:40|11313.3|11310.5|11310.6|11306.6|11316.4|11313|11308|11304.9|136
1646297030000|2022-03-03 08:43:50|11309.8|11307|11310.7|11306.7|11314.3|11310.6|11308.9|11303.8|90
1646297040000|2022-03-03 08:44:00|11310.5|11306.5|11316|11313.2|11318.4|11313.4|11310.2|11306.5|64
1646297050000|2022-03-03 08:44:10|11314.5|11311.7|11320.5|11316.5|11326.8|11323.4|11314.5|11310.1|169
1646297060000|2022-03-03 08:44:20|11321.1|11317.1|11315.1|11312.3|11325.4|11322.6|11315.1|11312.3|50
1646297070000|2022-03-03 08:44:30|11319.6|11309.6|11313.1|11310.3|11319.6|11313.2|11313.1|11309.6|52
1646297080000|2022-03-03 08:44:40|11312.9|11310.1|11329.8|11325.8|11330.6|11327.7|11312.9|11309.8|64
1646297090000|2022-03-03 08:44:50|11329.5|11326.7|11325|11321|11330.4|11327.5|11321.9|11314.1|39
1646297100000|2022-03-03 08:45:00|11324.7|11321.9|11313.7|11310.9|11325.8|11322.5|11312.9|11309.5|49
1646297110000|2022-03-03 08:45:10|11315|11311|11315.8|11311.8|11316.8|11313.7|11311.9|11308|25
1646297120000|2022-03-03 08:45:20|11316|11312|11316.7|11313.9|11321.5|11318.7|11315.7|11312|29
1646297130000|2022-03-03 08:45:30|11316.9|11314.1|11313|11310.2|11316.9|11314.1|11311.5|11308|30
1646297140000|2022-03-03 08:45:40|11311.7|11308.9|11306.9|11304.1|11313|11309.7|11303.6|11300.8|54
1646297150000|2022-03-03 08:45:50|11306.7|11303.9|11320.8|11316.8|11323.1|11318.7|11306.7|11303.9|78
1646297160000|2022-03-03 08:46:00|11320.6|11316.6|11313|11310.2|11322.6|11319.2|11311.2|11307.6|24
1646297170000|2022-03-03 08:46:10|11312.7|11309.9|11320|11317.2|11325.6|11319.3|11312.5|11308.3|40
1646297180000|2022-03-03 08:46:20|11319.7|11316.9|11318.7|11315.9|11323.5|11320.7|11318.2|11314.6|28
1646297190000|2022-03-03 08:46:30|11317.9|11315.1|11316.1|11312.1|11320.8|11317.7|11315.2|11310.4|26
1646297200000|2022-03-03 08:46:40|11314.1|11311.3|11315.1|11311.1|11318.8|11315.9|11311.2|11306.8|37
1646297210000|2022-03-03 08:46:50|11314.2|11311.4|11312|11309.2|11317.1|11314.2|11311|11308.2|24
1646297220000|2022-03-03 08:47:00|11311.5|11308.7|11305.2|11302.4|11312.1|11308.7|11297.2|11292.4|126
1646297230000|2022-03-03 08:47:10|11303.2|11300.4|11307.9|11303.9|11309.5|11306.7|11301.2|11296.8|36
1646297240000|2022-03-03 08:47:20|11308.3|11304.3|11312.3|11308.3|11317.5|11314.4|11306.9|11304.1|32
1646297250000|2022-03-03 08:47:30|11311.4|11308.6|11317.3|11313.3|11318.3|11314.9|11311.4|11308|39
1646297260000|2022-03-03 08:47:40|11316.9|11312.9|11316|11313.2|11319.5|11316.4|11314.4|11311.3|11
1646297270000|2022-03-03 08:47:50|11316.4|11313.6|11321|11317|11321.5|11318.6|11312.4|11309.6|27
1646297280000|2022-03-03 08:48:00|11320.5|11316.5|11318.1|11314.1|11321.3|11318.5|11316.9|11314.1|25
1646297290000|2022-03-03 08:48:10|11317.8|11315|11320.2|11317.4|11320.2|11317.4|11317.2|11314.4|4
1646297300000|2022-03-03 08:48:20|11322.9|11320.1|11335.1|11332.3|11343.2|11339.2|11321.2|11318|200
1646297310000|2022-03-03 08:48:30|11334.6|11331.8|11344.9|11342.1|11345.8|11342.1|11334.1|11330.7|69
1646297320000|2022-03-03 08:48:40|11343.3|11340.5|11349.6|11346.8|11351.5|11348.6|11342.2|11338.9|71
1646297330000|2022-03-03 08:48:50|11349.9|11345.9|11352.5|11348.5|11354.7|11351.8|11348.6|11345.7|105
1646297340000|2022-03-03 08:49:00|11352.7|11348.7|11353.9|11349.9|11355.7|11352.8|11349.6|11346.7|70
1646297350000|2022-03-03 08:49:10|11352.1|11349.3|11337.6|11334.8|11353.7|11350|11336.6|11333.5|47
1646297360000|2022-03-03 08:49:20|11336.3|11333.5|11349.8|11347|11351.5|11347.8|11336.3|11333.5|65
1646297370000|2022-03-03 08:49:30|11349.3|11345.3|11339.2|11336.4|11351.3|11347.4|11337.2|11334.4|58
1646297380000|2022-03-03 08:49:40|11340.1|11336.1|11341.2|11338.4|11349.6|11342.6|11339.2|11335.5|13
1646297390000|2022-03-03 08:49:50|11336.2|11333.4|11339.9|11335.9|11341.1|11338.3|11334.7|11329.8|33
1646297400000|2022-03-03 08:50:00|11339.7|11335.7|11326.4|11323.6|11339.7|11335.7|11324.6|11319.7|42
1646297410000|2022-03-03 08:50:10|11326.2|11323.4|11322|11319.2|11326.7|11323.4|11322|11318.9|30
1646297420000|2022-03-03 08:50:20|11322.1|11318.1|11323.7|11319.7|11324.2|11321.2|11319.8|11317|25
1646297430000|2022-03-03 08:50:30|11322.9|11318.9|11320.4|11316.4|11323.1|11320|11319.5|11316.1|53
1646297440000|2022-03-03 08:50:40|11320.6|11317.8|11319.8|11317|11323.1|11318.2|11314.5|11310.8|27
1646297450000|2022-03-03 08:50:50|11320|11317.2|11325.4|11322.6|11325.4|11322.6|11319.5|11316.4|9
1646297460000|2022-03-03 08:51:00|11326.3|11323.5|11334.4|11330.4|11337.4|11334|11322.3|11319.5|38
1646297470000|2022-03-03 08:51:10|11334.9|11330.9|11336.9|11332.9|11341.4|11336.8|11330|11327.1|23
1646297480000|2022-03-03 08:51:20|11337.5|11334.7|11343.9|11339.9|11346.4|11341.5|11333.8|11331|27
1646297490000|2022-03-03 08:51:30|11343.1|11339.1|11348.3|11345.5|11354.2|11350.8|11342.8|11336.4|70
1646297500000|2022-03-03 08:51:40|11346|11343.2|11340.4|11336.4|11348.9|11345.2|11340|11336.4|21
1646297510000|2022-03-03 08:51:50|11339.6|11335.6|11343.7|11339.7|11343.7|11339.8|11335|11329.6|31
1646297520000|2022-03-03 08:52:00|11342.7|11339.9|11338.9|11334.9|11346.8|11341|11338.9|11334.9|12
1646297530000|2022-03-03 08:52:10|11342.2|11332.2|11338.9|11334.9|11342.6|11335.9|11337|11332.2|14
1646297540000|2022-03-03 08:52:20|11339.9|11335.9|11339.7|11335.7|11342.6|11336.7|11334.9|11328.4|7
1646297550000|2022-03-03 08:52:30|11339.9|11335.9|11332.9|11328.9|11342.6|11335.9|11332.7|11328.4|7
1646297560000|2022-03-03 08:52:40|11332|11329.2|11329.9|11325.9|11335.4|11329.6|11328.8|11323.4|14
1646297570000|2022-03-03 08:52:50|11329.6|11326.8|11331.7|11327.7|11337|11331.3|11329.6|11324.8|25
1646297580000|2022-03-03 08:53:00|11332.3|11328.3|11331.6|11328.8|11333.5|11329.8|11331.6|11327.7|4
1646297590000|2022-03-03 08:53:10|11331.9|11327.9|11330.7|11326.7|11331.9|11328.8|11329.6|11325.7|8
1646297600000|2022-03-03 08:53:20|11330.4|11327.6|11330.7|11326.7|11330.7|11327.8|11327.8|11324.4|25
1646297610000|2022-03-03 08:53:30|11330.6|11327.8|11329.7|11325.7|11330.7|11327.8|11328.6|11325.5|6
1646297620000|2022-03-03 08:53:40|11329.5|11325.5|11332|11328|11334.8|11329.1|11325.6|11321|37
1646297630000|2022-03-03 08:53:50|11331.2|11328.4|11327.4|11324.6|11335.3|11331.3|11326.9|11324.1|23
1646297640000|2022-03-03 08:54:00|11328.3|11324.3|11326.5|11322.5|11329.3|11325.3|11319.4|11316.6|38
1646297650000|2022-03-03 08:54:10|11325.9|11321.9|11324.4|11321.6|11326.4|11321.9|11322.4|11316.4|15
1646297660000|2022-03-03 08:54:20|11323.5|11319.5|11322.4|11319.6|11323.5|11319.6|11322.4|11319.5|3
1646297670000|2022-03-03 08:54:30|11323.5|11319.5|11319.4|11316.6|11323.5|11319.8|11318.3|11315.5|11
1646297680000|2022-03-03 08:54:40|11320.2|11316.2|11320.7|11316.7|11324|11317.6|11319.4|11313.4|6
1646297690000|2022-03-03 08:54:50|11320.4|11317.6|11323.5|11319.5|11327.1|11321.6|11320.4|11315.2|25
1646297700000|2022-03-03 08:55:00|11323.7|11319.7|11314.4|11311.6|11323.7|11320|11313.7|11310.9|40
1646297710000|2022-03-03 08:55:10|11315.3|11311.3|11311.5|11307.5|11318.8|11312.8|11309.2|11305.5|55
1646297720000|2022-03-03 08:55:20|11310.7|11307.9|11307.6|11304.8|11310.8|11307.9|11307.6|11304.7|47
1646297730000|2022-03-03 08:55:30|11308.5|11304.5|11310.7|11306.7|11311.7|11308.8|11303.9|11299.7|70
1646297740000|2022-03-03 08:55:40|11309.6|11306.8|11305.7|11301.7|11312.3|11308.6|11304.1|11301.3|40
1646297750000|2022-03-03 08:55:50|11303.7|11299.7|11298.1|11295.3|11305.7|11301.8|11296.7|11293.9|77
1646297760000|2022-03-03 08:56:00|11299|11295|11297.9|11295.1|11300|11297.1|11294.9|11289.5|76
1646297770000|2022-03-03 08:56:10|11298.2|11294.2|11290.4|11286.4|11298.2|11295.1|11290.1|11286.4|96
1646297780000|2022-03-03 08:56:20|11291|11287|11304|11300|11307|11301.7|11291|11287|83
1646297790000|2022-03-03 08:56:30|11303.1|11300.3|11304.2|11300.2|11308.6|11305.8|11298.6|11295.2|43
1646297800000|2022-03-03 08:56:40|11301.9|11299.1|11300|11296|11302.5|11299.1|11292.1|11287.2|49
1646297810000|2022-03-03 08:56:50|11299.1|11296.3|11308.4|11305.6|11310|11306.8|11298.9|11295|38
1646297820000|2022-03-03 08:57:00|11308.6|11305.8|11317.4|11314.6|11319|11316.1|11307.6|11304.2|59
1646297830000|2022-03-03 08:57:10|11316.4|11313.6|11317.5|11313.5|11322.6|11319.8|11313.9|11310.5|40
1646297840000|2022-03-03 08:57:20|11317.7|11313.7|11317.5|11313.5|11317.7|11314.6|11314.4|11311.6|15
1646297850000|2022-03-03 08:57:30|11317.7|11313.7|11320.6|11317.8|11323.7|11320.6|11317.7|11311.8|30
1646297860000|2022-03-03 08:57:40|11320.7|11316.7|11327.6|11323.6|11329.2|11325.3|11320.4|11316.7|70
1646297870000|2022-03-03 08:57:50|11325.8|11323|11316.4|11312.4|11326.6|11323|11314.2|11311.2|68
1646297880000|2022-03-03 08:58:00|11314.6|11311.8|11311.2|11307.2|11314.6|11311.8|11309.2|11305.2|21
1646297890000|2022-03-03 08:58:10|11310.9|11308.1|11311.4|11307.4|11312.2|11309.3|11310.6|11307.4|11
1646297900000|2022-03-03 08:58:20|11311.3|11308.5|11303.3|11300.5|11311.3|11308.5|11303.3|11300.5|26
1646297910000|2022-03-03 08:58:30|11304.8|11300.8|11309.9|11305.9|11313.4|11307.2|11303.1|11299.4|45
1646297920000|2022-03-03 08:58:40|11312|11302|11308.9|11304.9|11313.1|11306.8|11306|11300.6|37
1646297930000|2022-03-03 08:58:50|11307.8|11305|11304.7|11300.7|11310.4|11306.4|11302.8|11297.4|23
1646297940000|2022-03-03 08:59:00|11306.1|11302.1|11312.6|11309.8|11317.2|11313.5|11306.1|11302.1|15
1646297950000|2022-03-03 08:59:10|11311.7|11307.7|11317.1|11314.3|11319.5|11314.3|11311.7|11307.7|18
1646297960000|2022-03-03 08:59:20|11317|11313|11318.7|11315.9|11321|11316.1|11316.9|11311|12
1646297970000|2022-03-03 08:59:30|11318.8|11314.8|11313.5|11310.7|11324.3|11316.8|11313.5|11310.7|9
1646297980000|2022-03-03 08:59:40|11313.8|11309.8|11312|11308|11322.3|11316.9|11311.9|11307.3|27
1646297990000|2022-03-03 08:59:50|11311.7|11308.9|11313|11309|11315.5|11312.1|11307.8|11303.8|28
1646298000000|2022-03-03 09:00:00|11312.4|11309.6|11291.3|11281.3|11313|11309.6|11280.8|11277.4|225
1646298010000|2022-03-03 09:00:10|11288|11284|11286.1|11282.1|11292.1|11287|11278.5|11274.6|133
1646298020000|2022-03-03 09:00:20|11285|11282.2|11279.5|11275.5|11289.2|11285.8|11278.7|11274.9|61
1646298030000|2022-03-03 09:00:30|11279.9|11275.9|11280.5|11276.5|11286.7|11281.6|11279.9|11275.2|55
1646298040000|2022-03-03 09:00:40|11279.9|11275.9|11280.2|11277.4|11283.5|11280.1|11276.4|11273.3|39
1646298050000|2022-03-03 09:00:50|11281.3|11277.3|11287.5|11284.7|11290.8|11287.2|11280.2|11275.6|39
1646298060000|2022-03-03 09:01:00|11290|11286|11287.3|11277.3|11291.9|11286.6|11281.7|11276.5|115
1646298070000|2022-03-03 09:01:10|11282.7|11279.9|11284.9|11282.1|11291.7|11286.1|11282.7|11279.7|28
1646298080000|2022-03-03 09:01:20|11283.9|11281.1|11279.1|11276.3|11285.5|11282.3|11279.1|11274.7|26
1646298090000|2022-03-03 09:01:30|11278.2|11274.2|11274.2|11270.2|11278.4|11275.3|11270|11267.2|117
1646298100000|2022-03-03 09:01:40|11273.3|11270.5|11282|11278|11282.7|11279.3|11273.3|11270.5|34
1646298110000|2022-03-03 09:01:50|11280.3|11277.5|11273.9|11271.1|11282.7|11278.3|11273.9|11270.8|32
1646298120000|2022-03-03 09:02:00|11273.1|11270.3|11274.8|11270.8|11277|11273.3|11272.3|11269.2|43
1646298130000|2022-03-03 09:02:10|11274.6|11270.6|11256.9|11254.1|11275.8|11272.1|11256.7|11253.8|153
1646298140000|2022-03-03 09:02:20|11256.7|11253.9|11254.3|11250.3|11259.6|11256.8|11249.8|11245.8|145
1646298150000|2022-03-03 09:02:30|11254.5|11250.5|11257.2|11254.4|11260.3|11257.4|11253.5|11250.5|64
1646298160000|2022-03-03 09:02:40|11255.2|11252.4|11245.3|11241.3|11256.5|11253.4|11242.4|11239.5|111
1646298170000|2022-03-03 09:02:50|11244.8|11240.8|11240.9|11238.1|11244.8|11241.4|11232|11228.9|188
1646298180000|2022-03-03 09:03:00|11241.7|11238.9|11240.7|11236.7|11253.7|11247.4|11237.9|11234.7|122
1646298190000|2022-03-03 09:03:10|11239.6|11236.8|11244.6|11241.8|11245.5|11242.6|11239.2|11233.4|52
1646298200000|2022-03-03 09:03:20|11244|11241.2|11241.7|11238.9|11246.2|11242.6|11237.3|11234.5|147
1646298210000|2022-03-03 09:03:30|11241.1|11238.3|11236.8|11234|11244.6|11241.1|11235.3|11231.7|124
1646298220000|2022-03-03 09:03:40|11237.2|11233.2|11233.4|11230.6|11238.1|11235.3|11232.6|11229.8|166
1646298230000|2022-03-03 09:03:50|11233.1|11230.3|11228.2|11225.4|11233.3|11230.5|11222.6|11219.8|190
1646298240000|2022-03-03 09:04:00|11229|11226.2|11225.6|11222.8|11234.2|11231.3|11225.1|11221.9|99
1646298250000|2022-03-03 09:04:10|11224.6|11221.8|11227.4|11224.6|11228.9|11226|11222.3|11219.5|68
1646298260000|2022-03-03 09:04:20|11228.3|11225.5|11239.8|11237|11239.8|11237|11228|11225.2|95
1646298270000|2022-03-03 09:04:30|11240.1|11237.3|11245.1|11242.3|11249.3|11246.5|11240.1|11237.3|131
1646298280000|2022-03-03 09:04:40|11245.2|11241.2|11237.8|11235|11245.2|11241.2|11235.8|11232.9|27
1646298290000|2022-03-03 09:04:50|11238.4|11235.6|11239|11236.2|11244.6|11237.9|11237.4|11231.6|32
1646298300000|2022-03-03 09:05:00|11239.4|11236.6|11246.7|11243.9|11248.7|11245.3|11235.8|11233|45
1646298310000|2022-03-03 09:05:10|11246.6|11243.8|11251.6|11248.8|11251.6|11248.8|11246.3|11243.5|30
1646298320000|2022-03-03 09:05:20|11251.7|11247.7|11258.9|11254.9|11259.3|11256.2|11250.6|11247.7|119
1646298330000|2022-03-03 09:05:30|11258.1|11254.1|11261.8|11259|11266.1|11263.2|11257|11254.1|100
1646298340000|2022-03-03 09:05:40|11262.5|11259.7|11265.7|11262.9|11265.7|11262.9|11260|11256.9|35
1646298350000|2022-03-03 09:05:50|11266.5|11263.7|11258.8|11256|11270.5|11267.6|11258.1|11253.4|60
1646298360000|2022-03-03 09:06:00|11258.6|11255.8|11270.8|11268|11273.2|11269.5|11258.6|11255.8|49
1646298370000|2022-03-03 09:06:10|11270.6|11267.8|11272.8|11270|11280.4|11277.6|11270.6|11267.7|99
1646298380000|2022-03-03 09:06:20|11277|11267|11276.3|11273.5|11279|11276.2|11269.5|11266.4|65
1646298390000|2022-03-03 09:06:30|11275.8|11273|11265.9|11261.9|11275.8|11273|11265.8|11261.9|63
1646298400000|2022-03-03 09:06:40|11265.8|11263|11259.1|11256.3|11266.6|11263.7|11257.3|11253.4|82
1646298410000|2022-03-03 09:06:50|11259.4|11256.6|11270.8|11266.8|11270.8|11266.9|11258.6|11255.8|26
1646298420000|2022-03-03 09:07:00|11270.7|11267.9|11268|11265.2|11270.8|11267.9|11262.2|11258.3|63
1646298430000|2022-03-03 09:07:10|11269.3|11266.5|11275.3|11271.3|11276.1|11272.2|11269|11265.1|18
1646298440000|2022-03-03 09:07:20|11274.7|11270.7|11289.8|11279.8|11289.8|11285.7|11272.4|11269.5|146
1646298450000|2022-03-03 09:07:30|11287.6|11283.6|11282.3|11278.3|11288|11285.2|11282|11278|43
1646298460000|2022-03-03 09:07:40|11283.7|11279.7|11288.8|11286|11289.9|11286.1|11283.7|11279.7|45
1646298470000|2022-03-03 09:07:50|11289.7|11285.7|11292.9|11288.9|11295.9|11292.3|11289.7|11285.7|52
1646298480000|2022-03-03 09:08:00|11293.8|11290.1|11296.1|11292.1|11296.8|11293|11288.6|11285.6|39
1646298490000|2022-03-03 09:08:10|11296.9|11292.9|11298.1|11294.1|11300.1|11297.2|11295.1|11291.1|51
1646298500000|2022-03-03 09:08:20|11297.6|11293.6|11300.7|11296.7|11300.7|11297.6|11294.6|11291.8|41
1646298510000|2022-03-03 09:08:30|11300.1|11296.1|11298.6|11295.8|11300.7|11297.3|11298|11294.9|12
1646298520000|2022-03-03 09:08:40|11298.9|11294.9|11298.1|11294.1|11299|11296.2|11295.8|11292.4|31
1646298530000|2022-03-03 09:08:50|11297.1|11293.1|11297.4|11293.4|11299|11296.2|11296.8|11293.1|17
1646298540000|2022-03-03 09:09:00|11297.1|11293.1|11286.3|11283.5|11299.6|11294.2|11286|11283.1|36
1646298550000|2022-03-03 09:09:10|11286.6|11282.6|11290.1|11286.1|11290.1|11286.1|11284.3|11279.9|34
1646298560000|2022-03-03 09:09:20|11290|11287.2|11291.3|11288.5|11292.6|11289.5|11289.6|11285.6|14
1646298570000|2022-03-03 09:09:30|11291.8|11289|11290.3|11287.5|11293.2|11289.9|11290.1|11287.2|29
1646298580000|2022-03-03 09:09:40|11290|11287.2|11286.1|11282.1|11291.7|11287.2|11284.8|11277.4|56
1646298590000|2022-03-03 09:09:50|11285|11282.2|11290.9|11286.9|11294.4|11287.9|11285|11281.9|41
1646298600000|2022-03-03 09:10:00|11290.8|11288|11284.7|11281.9|11292.9|11288.2|11284.2|11279.1|21
1646298610000|2022-03-03 09:10:10|11285.2|11282.4|11285.6|11281.6|11286.2|11283.4|11282.7|11279.3|23
1646298620000|2022-03-03 09:10:20|11285.2|11282.4|11295.8|11293|11297.9|11294|11283.5|11279|41
1646298630000|2022-03-03 09:10:30|11296.7|11292.7|11291|11288.2|11297.2|11292.7|11289.1|11283.2|19
1646298640000|2022-03-03 09:10:40|11291.3|11287.3|11298.1|11294.1|11302.7|11298.7|11290|11287.2|44
1646298650000|2022-03-03 09:10:50|11297.8|11295|11303.5|11300.7|11306.1|11303|11297.8|11292|40
1646298660000|2022-03-03 09:11:00|11302.8|11300|11308.3|11304.3|11311.4|11306.4|11300.8|11296.9|57
1646298670000|2022-03-03 09:11:10|11307.2|11304.4|11304.8|11300.8|11310.8|11306.2|11303.8|11298.9|93
1646298680000|2022-03-03 09:11:20|11305.1|11301.1|11303.1|11299.1|11306.3|11301.4|11302.2|11296.3|17
1646298690000|2022-03-03 09:11:30|11302.7|11299.9|11306.1|11302.1|11309.3|11303.2|11301.7|11298.3|51
1646298700000|2022-03-03 09:11:40|11305.3|11301.3|11301.3|11297.3|11308.6|11302.1|11301.3|11297.3|8
1646298710000|2022-03-03 09:11:50|11300.2|11297.4|11304.7|11300.7|11307.6|11301.7|11300.2|11295.2|26
1646298720000|2022-03-03 09:12:00|11304.3|11300.3|11307.5|11303.5|11311.8|11305.4|11304.3|11297.6|14
1646298730000|2022-03-03 09:12:10|11306.6|11303.8|11307.2|11304.4|11308.3|11305.4|11305.2|11302.3|10
1646298740000|2022-03-03 09:12:20|11307.5|11303.5|11303.5|11299.5|11307.5|11303.5|11303.2|11297|16
1646298750000|2022-03-03 09:12:30|11302.7|11298.7|11302.4|11299.6|11303.3|11299.8|11302.4|11298.7|6
1646298760000|2022-03-03 09:12:40|11303.7|11299.7|11306.1|11302.1|11308.8|11303.3|11302.9|11296.4|15
1646298770000|2022-03-03 09:12:50|11304.6|11301.8|11282.2|11279.4|11305.5|11301.8|11277.4|11273.5|87
1646298780000|2022-03-03 09:13:00|11283.3|11279.3|11289.8|11285.8|11292.3|11286.4|11283.3|11279.3|32
1646298790000|2022-03-03 09:13:10|11289.5|11286.7|11276|11272|11290.5|11286.9|11272.9|11269.8|46
1646298800000|2022-03-03 09:13:20|11276.4|11272.4|11267|11263|11280.5|11273.9|11265.9|11262.8|46
1646298810000|2022-03-03 09:13:30|11266.8|11262.8|11257.9|11253.9|11268.5|11262.8|11257.6|11253.7|74
1646298820000|2022-03-03 09:13:40|11257.7|11253.7|11266.9|11262.9|11269.7|11265.7|11256.1|11252.5|44
1646298830000|2022-03-03 09:13:50|11266|11263.2|11261.9|11257.9|11272.9|11268.9|11261.9|11257.9|41
1646298840000|2022-03-03 09:14:00|11262.1|11258.1|11263.7|11259.7|11265.7|11262.2|11260.8|11257.7|26
1646298850000|2022-03-03 09:14:10|11263.6|11260.8|11273.7|11269.7|11273.7|11270|11263.6|11260.6|47
1646298860000|2022-03-03 09:14:20|11272.8|11270|11257.9|11255.1|11272.8|11270|11255.4|11252.2|59
1646298870000|2022-03-03 09:14:30|11258.4|11255.6|11253.4|11250.6|11261.7|11257|11252|11248.7|65
1646298880000|2022-03-03 09:14:40|11253.1|11250.3|11248.4|11245.6|11258|11252.6|11248.4|11245.6|54
1646298890000|2022-03-03 09:14:50|11247.8|11245|11252.6|11249.8|11263.2|11259|11247.8|11244.5|51
1646298900000|2022-03-03 09:15:00|11253.4|11250.6|11252.8|11250|11256.4|11250.8|11248.4|11243.4|45
1646298910000|2022-03-03 09:15:10|11253.7|11249.7|11257.7|11253.7|11258.1|11254.6|11252|11248.3|22
1646298920000|2022-03-03 09:15:20|11257.5|11253.5|11258.5|11254.5|11263.6|11258.3|11256.4|11252.5|25
1646298930000|2022-03-03 09:15:30|11258.9|11254.9|11264.9|11260.9|11267.6|11264.8|11257.7|11253.7|35
1646298940000|2022-03-03 09:15:40|11264.7|11260.7|11251.7|11247.7|11267|11262.3|11248.5|11242.2|79
1646298950000|2022-03-03 09:15:50|11255|11245|11242.6|11239.8|11255.2|11249.1|11241.9|11239|41
1646298960000|2022-03-03 09:16:00|11243.6|11240.8|11247|11243|11247.2|11243|11241.4|11236.5|25
1646298970000|2022-03-03 09:16:10|11250|11240|11242|11238|11250|11245.8|11239.6|11236.8|29
1646298980000|2022-03-03 09:16:20|11241|11237|11231.7|11227.7|11245|11241.6|11229.6|11226.5|52
1646298990000|2022-03-03 09:16:30|11230.9|11228.1|11233|11223|11234.7|11228.8|11226.9|11222.7|77
1646299000000|2022-03-03 09:16:40|11230.5|11226.5|11209|11205|11230.6|11226.8|11208|11201.5|238
1646299010000|2022-03-03 09:16:50|11210.1|11206.1|11222|11212|11224.7|11220.7|11207.7|11203.2|211
1646299020000|2022-03-03 09:17:00|11222.2|11212.2|11219|11215|11227.6|11224.8|11214.9|11207.1|98
1646299030000|2022-03-03 09:17:10|11224.5|11214.5|11208|11204|11224.5|11217|11194.6|11190.7|261
1646299040000|2022-03-03 09:17:20|11208.7|11204.7|11205.5|11201.5|11211.5|11207.6|11202.6|11197.2|120
1646299050000|2022-03-03 09:17:30|11204.9|11200.9|11216.2|11206.2|11219.6|11214.9|11204.9|11200|121
1646299060000|2022-03-03 09:17:40|11212.9|11208.9|11210.7|11206.7|11217.4|11210.7|11207.6|11203.6|42
1646299070000|2022-03-03 09:17:50|11209.7|11205.7|11213.7|11209.7|11217.5|11210.7|11209.6|11203.2|50
1646299080000|2022-03-03 09:18:00|11214.3|11210.3|11227.6|11217.6|11232|11225.9|11212.7|11207.8|161
1646299090000|2022-03-03 09:18:10|11225.1|11221.1|11226.9|11222.9|11230.4|11224.5|11222.5|11217.1|17
1646299100000|2022-03-03 09:18:20|11226.5|11223.7|11221.6|11217.6|11226.9|11223.7|11219|11215.4|25
1646299110000|2022-03-03 09:18:30|11219|11216.2|11221.2|11218.4|11225.1|11222.2|11219|11214.8|40
1646299120000|2022-03-03 09:18:40|11222.1|11218.1|11209.6|11205.6|11222.1|11218.4|11208.8|11203.6|72
1646299130000|2022-03-03 09:18:50|11210.2|11206.8|11206|11203.2|11214.1|11208.7|11205|11201.3|48
1646299140000|2022-03-03 09:19:00|11206.1|11202.1|11212.2|11209.4|11215.7|11211.7|11204.4|11201.3|82
1646299150000|2022-03-03 09:19:10|11212.4|11209.6|11220.2|11217.4|11224.6|11220.2|11210.5|11203.2|86
1646299160000|2022-03-03 09:19:20|11219.2|11216.4|11203.9|11199.9|11220.9|11216.9|11200.8|11194.4|61
1646299170000|2022-03-03 09:19:30|11203.7|11199.7|11200|11190|11212.7|11205.7|11198.8|11190|72
1646299180000|2022-03-03 09:19:40|11200.2|11190.2|11196.3|11192.3|11204.8|11197.5|11193.1|11186.6|58
1646299190000|2022-03-03 09:19:50|11195.7|11192.9|11188.4|11184.4|11201.4|11194.8|11186.3|11181.3|179
1646299200000|2022-03-03 09:20:00|11188.6|11184.6|11191.9|11181.9|11191.9|11185|11181|11177.4|124
1646299210000|2022-03-03 09:20:10|11191.4|11181.4|11205.1|11201.1|11212.4|11206.3|11187.5|11181|76
1646299220000|2022-03-03 09:20:20|11204.3|11200.3|11216.1|11212.1|11219.3|11213.2|11200|11196.1|93
1646299230000|2022-03-03 09:20:30|11215.8|11211.8|11204.9|11194.9|11215.8|11212.2|11199.3|11192.6|72
1646299240000|2022-03-03 09:20:40|11205.2|11195.2|11195.6|11191.6|11205.2|11200.8|11191.5|11185.3|82
1646299250000|2022-03-03 09:20:50|11191.5|11188.7|11201.4|11197.4|11205.1|11198.6|11191.5|11188.7|33
1646299260000|2022-03-03 09:21:00|11200.5|11197.7|11199.4|11195.4|11203.1|11197.7|11194|11188.7|26
1646299270000|2022-03-03 09:21:10|11201.7|11191.7|11203.2|11199.2|11205.7|11200.5|11197.4|11191.3|23
1646299280000|2022-03-03 09:21:20|11202.3|11199.5|11205.6|11201.6|11211.9|11205.4|11200.7|11194.1|44
1646299290000|2022-03-03 09:21:30|11205.9|11203.1|11205.5|11202.7|11215.9|11208.7|11205.5|11200.1|29
1646299300000|2022-03-03 09:21:40|11206.4|11202.4|11208.6|11204.6|11212.5|11205.6|11206|11200.9|16
1646299310000|2022-03-03 09:21:50|11211.5|11201.5|11215|11212.2|11219.3|11216.1|11207.9|11201.3|43
1646299320000|2022-03-03 09:22:00|11214.4|11211.6|11209.7|11206.9|11217.9|11213.5|11208.5|11205.7|36
1646299330000|2022-03-03 09:22:10|11208.2|11205.4|11198.6|11194.6|11213.3|11206.9|11198.6|11194.6|36
1646299340000|2022-03-03 09:22:20|11201.3|11191.3|11203.3|11200.5|11204.6|11200.6|11197|11191.3|35
1646299350000|2022-03-03 09:22:30|11203.5|11200.7|11195.2|11192.4|11204.9|11200.7|11195.2|11191.8|32
1646299360000|2022-03-03 09:22:40|11193.7|11190.9|11189.6|11185.6|11199.3|11193.8|11188.9|11185.6|49
1646299370000|2022-03-03 09:22:50|11188.9|11186.1|11185.1|11182.3|11190.7|11186.1|11178.3|11172.1|108
1646299380000|2022-03-03 09:23:00|11184.3|11181.5|11199.6|11189.6|11199.6|11193|11182.5|11178.7|93
1646299390000|2022-03-03 09:23:10|11199.3|11189.3|11200|11196|11205.5|11199|11186.2|11180.5|86
1646299400000|2022-03-03 09:23:20|11203.3|11193.3|11207.8|11203.8|11211.5|11205.1|11200.1|11192.6|98
1646299410000|2022-03-03 09:23:30|11207.4|11203.4|11207.7|11204.9|11211.3|11205.9|11206.7|11199.5|17
1646299420000|2022-03-03 09:23:40|11207.9|11205.1|11212.7|11209.9|11216.1|11212.9|11207.9|11202.7|65
1646299430000|2022-03-03 09:23:50|11217.8|11207.8|11205.6|11201.6|11217.8|11210.9|11203.4|11197.3|36
1646299440000|2022-03-03 09:24:00|11204.8|11200.8|11203.8|11199.8|11209.5|11202.2|11193.7|11190.8|63
1646299450000|2022-03-03 09:24:10|11204.8|11200.8|11212.6|11208.6|11212.6|11209|11203.5|11197.3|26
1646299460000|2022-03-03 09:24:20|11212.8|11208.8|11213.8|11209.8|11217.8|11212.6|11206.5|11203.1|60
1646299470000|2022-03-03 09:24:30|11214|11210|11222.5|11219.7|11225.8|11221.9|11210.8|11205.8|183
1646299480000|2022-03-03 09:24:40|11223.4|11219.4|11228.9|11226.1|11236.3|11229.3|11222.2|11216.1|96
1646299490000|2022-03-03 09:24:50|11228.7|11225.9|11224|11220|11237.3|11231.8|11220.8|11214|111
1646299500000|2022-03-03 09:25:00|11225|11221|11228.8|11224.8|11234.7|11229|11224|11220|42
1646299510000|2022-03-03 09:25:10|11231.3|11221.3|11227|11223|11234.3|11228.1|11221.2|11217.2|53
1646299520000|2022-03-03 09:25:20|11227.2|11224.4|11239.6|11235.6|11243.1|11236.6|11227|11219.7|75
1646299530000|2022-03-03 09:25:30|11239.8|11235.8|11241.8|11237.8|11242.5|11238.9|11237.6|11232.1|48
1646299540000|2022-03-03 09:25:40|11240.9|11238.1|11239.8|11235.8|11243.3|11238.1|11233.9|11231.1|40
1646299550000|2022-03-03 09:25:50|11239.6|11235.6|11241|11237|11242|11239.2|11238.5|11234.8|37
1646299560000|2022-03-03 09:26:00|11240.1|11237.3|11230.7|11227.9|11242.5|11237.3|11226.4|11222|55
1646299570000|2022-03-03 09:26:10|11230|11226|11221.6|11217.6|11232.2|11228.3|11220.3|11212.7|50
1646299580000|2022-03-03 09:26:20|11222|11218|11221.4|11217.4|11225.2|11219.5|11218.2|11213.5|30
1646299590000|2022-03-03 09:26:30|11220.6|11217.8|11215.7|11211.7|11223.9|11218|11213.6|11206.6|71
1646299600000|2022-03-03 09:26:40|11215.1|11211.1|11219.7|11215.7|11226.2|11218.7|11214.7|11208.2|27
1646299610000|2022-03-03 09:26:50|11219.9|11215.9|11217.7|11213.7|11219.9|11216.8|11215.6|11212.7|44
1646299620000|2022-03-03 09:27:00|11218.2|11214.2|11218.8|11216|11220.4|11216.5|11217.8|11214.2|13
1646299630000|2022-03-03 09:27:10|11219.6|11215.6|11213.8|11211|11219.6|11216|11210.4|11206.4|69
1646299640000|2022-03-03 09:27:20|11213.6|11209.6|11204.3|11200.3|11213.6|11209.6|11200.3|11196.6|68
1646299650000|2022-03-03 09:27:30|11203.9|11199.9|11205.8|11203|11206.9|11203.2|11200.8|11193.8|23
1646299660000|2022-03-03 09:27:40|11206.6|11202.6|11202.9|11198.9|11210.1|11204.7|11201.3|11195.6|47
1646299670000|2022-03-03 09:27:50|11202.5|11199.7|11210.1|11206.1|11214.1|11207.6|11202.5|11198.6|49
1646299680000|2022-03-03 09:28:00|11209.6|11205.6|11221.9|11211.9|11221.9|11215.6|11209.6|11205.6|36
1646299690000|2022-03-03 09:28:10|11222.1|11212.1|11220.8|11218|11222.9|11218.5|11217.5|11212.1|11
1646299700000|2022-03-03 09:28:20|11220.5|11217.7|11212.2|11208.2|11223.4|11217.7|11210.6|11206.6|18
1646299710000|2022-03-03 09:28:30|11212.6|11208.6|11200.3|11196.3|11215.4|11208.6|11200.3|11195.1|56
1646299720000|2022-03-03 09:28:40|11202.1|11192.1|11201.3|11198.5|11203.7|11198.7|11198.4|11192.1|16
1646299730000|2022-03-03 09:28:50|11202.4|11198.4|11207.5|11204.7|11212.1|11207.4|11201.8|11198.4|31
1646299740000|2022-03-03 09:29:00|11207|11204.2|11198.9|11194.9|11208.6|11204.6|11195.1|11190.1|273
1646299750000|2022-03-03 09:29:10|11200.1|11196.1|11200.6|11196.6|11205.6|11199.4|11197.9|11193.1|26
1646299760000|2022-03-03 09:29:20|11199.9|11195.9|11194.1|11190.1|11205.6|11199.1|11194.1|11187.1|56
1646299770000|2022-03-03 09:29:30|11194.4|11190.4|11198.4|11194.4|11202.1|11196.5|11192.8|11188.3|64
1646299780000|2022-03-03 09:29:40|11197.8|11193.8|11198.1|11194.1|11200.4|11197.2|11197.4|11193.4|38
1646299790000|2022-03-03 09:29:50|11198.4|11194.4|11191.8|11187.8|11198.4|11194.4|11191.6|11186.8|43
1646299800000|2022-03-03 09:30:00|11191.6|11187.6|11191.6|11187.6|11194.6|11190.6|11187.5|11183.9|45
1646299810000|2022-03-03 09:30:10|11194.1|11184.1|11185.2|11181.2|11194.1|11187.7|11184.3|11180.7|74
1646299820000|2022-03-03 09:30:20|11185.4|11181.4|11196|11193.2|11198.6|11193.4|11185.4|11181.4|94
1646299830000|2022-03-03 09:30:30|11195.7|11192.9|11190.1|11186.1|11196.5|11193.7|11190.1|11183.3|57
1646299840000|2022-03-03 09:30:40|11189|11186.2|11191.6|11187.6|11195.2|11192.4|11186.8|11180.4|22
1646299850000|2022-03-03 09:30:50|11190.5|11187.7|11188.2|11185.4|11193.4|11188.2|11188|11182.6|49
1646299860000|2022-03-03 09:31:00|11188|11185.2|11186.2|11183.4|11191.4|11186.2|11186|11180.8|36
1646299870000|2022-03-03 09:31:10|11186.3|11182.3|11186.3|11182.3|11188.8|11183.3|11183.7|11178.8|44
1646299880000|2022-03-03 09:31:20|11186.2|11183.4|11182.2|11179.4|11187.5|11184.1|11181.9|11177.5|28
1646299890000|2022-03-03 09:31:30|11181.9|11179.1|11187.8|11183.8|11189.8|11183.8|11180.9|11177.1|39
1646299900000|2022-03-03 09:31:40|11186.8|11182.8|11183.8|11179.8|11191.3|11186.6|11183.7|11177.3|28
1646299910000|2022-03-03 09:31:50|11183.7|11180.9|11178.2|11175.4|11183.8|11180.9|11176.2|11170.5|77
1646299920000|2022-03-03 09:32:00|11182.3|11172.3|11185.2|11182.4|11191.3|11184.9|11178.2|11172.3|62
1646299930000|2022-03-03 09:32:10|11185.3|11181.3|11192.3|11188.3|11196.5|11190.1|11183.6|11180.8|40
1646299940000|2022-03-03 09:32:20|11192|11188|11195.5|11185.5|11197.3|11191.7|11190.9|11184.8|38
1646299950000|2022-03-03 09:32:30|11192.3|11188.3|11189.4|11186.6|11196.3|11191.9|11188.2|11184.5|32
1646299960000|2022-03-03 09:32:40|11189|11185|11192.8|11188.8|11194.7|11190|11187.9|11182.5|14
1646299970000|2022-03-03 09:32:50|11192.2|11188.2|11198.2|11194.2|11202.1|11196.3|11188.9|11183.7|69
1646299980000|2022-03-03 09:33:00|11198.8|11194.8|11201.6|11197.6|11201.6|11197.6|11198.1|11194.8|44
1646299990000|2022-03-03 09:33:10|11201|11197|11189.9|11185.9|11201|11197.2|11186.8|11182.9|48
1646300000000|2022-03-03 09:33:20|11189.6|11186.8|11190.1|11186.1|11196.7|11192.7|11188.6|11185.8|33
1646300010000|2022-03-03 09:33:30|11189.9|11185.9|11186.8|11184|11190.6|11187.2|11186|11182.9|68
1646300020000|2022-03-03 09:33:40|11186.9|11182.9|11199.7|11195.7|11202|11195.7|11184.7|11179.2|25
1646300030000|2022-03-03 09:33:50|11199.6|11196.8|11197.1|11193.1|11200.2|11196.8|11195.8|11193|11
1646300040000|2022-03-03 09:34:00|11198.2|11194.2|11200.1|11196.1|11203.3|11199.8|11198|11192.2|30
1646300050000|2022-03-03 09:34:10|11202.8|11192.8|11205.8|11203|11208.3|11205.2|11198.6|11192.8|46
1646300060000|2022-03-03 09:34:20|11205.7|11202.9|11201.2|11197.2|11208.1|11205|11199.4|11193.1|58
1646300070000|2022-03-03 09:34:30|11200.6|11196.6|11205.6|11202.8|11205.6|11202.8|11200.6|11193.9|11
1646300080000|2022-03-03 09:34:40|11205.9|11201.9|11208|11198|11208|11202.2|11204.4|11198|18
1646300090000|2022-03-03 09:34:50|11205.3|11201.3|11204.9|11202.1|11207|11203.8|11202.6|11199.5|22
1646300100000|2022-03-03 09:35:00|11204.6|11201.8|11208.7|11204.7|11212.2|11207.1|11204.6|11201.8|31
1646300110000|2022-03-03 09:35:10|11207.6|11204.8|11206.5|11202.5|11212.3|11208.9|11205.9|11202.4|65
1646300120000|2022-03-03 09:35:20|11205.4|11202.6|11206.6|11203.8|11206.6|11203.8|11198.4|11195.2|33
1646300130000|2022-03-03 09:35:30|11205.5|11202.7|11197.5|11193.5|11206.7|11203.8|11197.5|11193.5|16
1646300140000|2022-03-03 09:35:40|11200.8|11190.8|11196.5|11192.5|11200.8|11194.9|11194.7|11190.7|16
1646300150000|2022-03-03 09:35:50|11196.2|11193.4|11192.9|11190.1|11199.8|11193.6|11192.9|11189.8|8
1646300160000|2022-03-03 09:36:00|11191.7|11188.9|11202.9|11198.9|11203.8|11200.8|11189.1|11186.2|72
1646300170000|2022-03-03 09:36:10|11203.2|11199.2|11207.7|11203.7|11207.9|11203.9|11202.1|11198.2|17
1646300180000|2022-03-03 09:36:20|11206.8|11204|11210.6|11207.8|11214.7|11211.4|11206.8|11204|41
1646300190000|2022-03-03 09:36:30|11210.9|11206.9|11218|11215.2|11220.3|11217.2|11208.7|11204.7|66
1646300200000|2022-03-03 09:36:40|11219.1|11215.1|11224.9|11220.9|11226.9|11222.2|11217.9|11214.5|160
1646300210000|2022-03-03 09:36:50|11224|11221.2|11225.9|11221.9|11229.9|11223.5|11222.5|11217.4|62
1646300220000|2022-03-03 09:37:00|11225|11222.2|11229.3|11226.5|11233.4|11227.5|11223.8|11220.1|79
1646300230000|2022-03-03 09:37:10|11228.3|11225.5|11229.1|11225.1|11231.9|11228.2|11227.5|11224.7|25
1646300240000|2022-03-03 09:37:20|11228.5|11225.7|11233.5|11230.7|11235.6|11232.7|11228.5|11225.7|67
1646300250000|2022-03-03 09:37:30|11233.3|11230.5|11228.9|11224.9|11235.9|11230.7|11228.5|11222.9|67
1646300260000|2022-03-03 09:37:40|11227.9|11223.9|11228.5|11225.7|11229.3|11226.5|11221.5|11217.1|44
1646300270000|2022-03-03 09:37:50|11227.8|11225|11228.3|11225.5|11232.1|11229|11223.6|11219.6|45
1646300280000|2022-03-03 09:38:00|11228.8|11226|11224.6|11220.6|11232.4|11227.5|11224|11217.9|14
1646300290000|2022-03-03 09:38:10|11225.2|11221.2|11224.2|11220.2|11229.6|11225.5|11222.5|11219.4|22
1646300300000|2022-03-03 09:38:20|11223.3|11220.5|11216.2|11212.2|11223.3|11220.5|11211.1|11206.7|87
1646300310000|2022-03-03 09:38:30|11216.4|11212.4|11218.2|11214.2|11222.4|11218.9|11215.2|11210.5|10
1646300320000|2022-03-03 09:38:40|11217.5|11214.7|11217|11214.2|11218.6|11215.5|11214.3|11210.8|17
1646300330000|2022-03-03 09:38:50|11216.5|11213.7|11219.8|11215.8|11220.8|11217.7|11215|11212.2|14
1646300340000|2022-03-03 09:39:00|11220.1|11217.3|11220.3|11217.5|11224.3|11220.9|11219.3|11216.2|5
1646300350000|2022-03-03 09:39:10|11220.5|11217.7|11215.3|11212.5|11221|11218.2|11214.2|11211.4|13
1646300360000|2022-03-03 09:39:20|11214.5|11211.7|11216.8|11212.8|11218|11214.6|11211|11208.1|14
1646300370000|2022-03-03 09:39:30|11216.5|11213.7|11228.6|11224.6|11228.6|11224.9|11216.2|11213.4|44
1646300380000|2022-03-03 09:39:40|11228.5|11225.7|11231.6|11227.6|11232.6|11228.9|11227.5|11224.6|17
1646300390000|2022-03-03 09:39:50|11234.1|11224.1|11242.7|11239.9|11247|11244.2|11227|11224.1|102
1646300400000|2022-03-03 09:40:00|11243.6|11239.6|11258.7|11255.9|11259.2|11256.4|11242.7|11239.1|137
1646300410000|2022-03-03 09:40:10|11258.2|11255.4|11256.7|11253.9|11258.3|11255.4|11248.7|11245.9|65
1646300420000|2022-03-03 09:40:20|11257.8|11253.8|11271.4|11268.6|11273.5|11270.4|11256.9|11253.3|104
1646300430000|2022-03-03 09:40:30|11270.5|11267.7|11264.8|11262|11272.7|11269.9|11264.5|11261.7|94
1646300440000|2022-03-03 09:40:40|11265|11262.2|11261.7|11258.9|11265.8|11263|11261.5|11257.8|33
1646300450000|2022-03-03 09:40:50|11261.5|11258.7|11267.5|11264.7|11267.6|11264.7|11261.5|11258.7|42
1646300460000|2022-03-03 09:41:00|11267.2|11264.4|11268.3|11264.3|11268.8|11265.7|11265.5|11262.3|15
1646300470000|2022-03-03 09:41:10|11269.3|11265.3|11268.6|11264.6|11271|11268.2|11265.5|11262.3|70
1646300480000|2022-03-03 09:41:20|11268|11264|11255.1|11252.3|11269.6|11266.4|11255.1|11252.2|68
1646300490000|2022-03-03 09:41:30|11255.3|11252.5|11257.7|11254.9|11260.1|11256.7|11254.1|11247.6|64
1646300500000|2022-03-03 09:41:40|11257|11254.2|11269|11265|11271.7|11266.1|11257|11253.6|73
1646300510000|2022-03-03 09:41:50|11268.2|11264.2|11269.3|11266.5|11269.6|11266.5|11266.3|11263.4|27
1646300520000|2022-03-03 09:42:00|11269|11266.2|11272.6|11268.6|11276.5|11270.3|11268.5|11263.7|66
1646300530000|2022-03-03 09:42:10|11271.5|11268.7|11276.4|11273.6|11278.4|11275.5|11268|11263.6|135
1646300540000|2022-03-03 09:42:20|11275.6|11271.6|11271.5|11267.5|11275.8|11272.7|11269|11263.3|47
1646300550000|2022-03-03 09:42:30|11270.7|11267.9|11277.8|11273.8|11279.7|11276.9|11269.9|11266.2|76
1646300560000|2022-03-03 09:42:40|11278|11274|11278.8|11274.8|11279|11275.6|11272.2|11268.8|30
1646300570000|2022-03-03 09:42:50|11278.2|11274.2|11282|11278|11284.7|11279.2|11275.4|11269|67
1646300580000|2022-03-03 09:43:00|11281.7|11278.9|11273|11269|11282|11278.9|11268|11264|50
1646300590000|2022-03-03 09:43:10|11272.4|11268.4|11269.2|11265.2|11275.3|11269|11266|11262|61
1646300600000|2022-03-03 09:43:20|11267.9|11265.1|11265.1|11262.3|11275.9|11272.6|11264.9|11262.1|41
1646300610000|2022-03-03 09:43:30|11263.9|11261.1|11254|11250|11263.9|11261.1|11247.7|11243.8|135
1646300620000|2022-03-03 09:43:40|11252.4|11249.6|11250|11246|11256.1|11249.7|11247.9|11242.5|59
1646300630000|2022-03-03 09:43:50|11249.7|11246.9|11241.7|11238.9|11254.5|11251.7|11240|11234.8|62
1646300640000|2022-03-03 09:44:00|11242.6|11238.6|11237.6|11234.8|11242.6|11238.7|11231.8|11227.8|105
1646300650000|2022-03-03 09:44:10|11237.9|11233.9|11236.5|11232.5|11243.6|11240.8|11235.4|11232.5|26
1646300660000|2022-03-03 09:44:20|11237.5|11233.5|11219.5|11215.5|11238.8|11234.6|11217.4|11211.8|48
1646300670000|2022-03-03 09:44:30|11218|11215.2|11219.9|11215.9|11223.6|11219.4|11217.8|11213.6|45
1646300680000|2022-03-03 09:44:40|11219.3|11216.5|11226|11223.2|11227.5|11224.1|11218.2|11215.4|48
1646300690000|2022-03-03 09:44:50|11225.5|11221.5|11223.5|11219.5|11228.4|11225.6|11222.2|11219.4|22
1646300700000|2022-03-03 09:45:00|11222.6|11219.8|11221.9|11217.9|11228.4|11221.5|11220.8|11216.4|31
1646300710000|2022-03-03 09:45:10|11220.7|11216.6|11214.8|11212|11224.6|11217.9|11213|11210.2|48
1646300720000|2022-03-03 09:45:20|11216.2|11213.4|11210.5|11206.5|11219.4|11214|11207.4|11203.3|53
1646300730000|2022-03-03 09:45:30|11210.8|11206.8|11206.8|11202.8|11215|11211.9|11201.1|11198|78
1646300740000|2022-03-03 09:45:40|11207|11203|11215.7|11212.9|11218.9|11216.1|11204.9|11201.8|45
1646300750000|2022-03-03 09:45:50|11217.8|11207.8|11210.9|11208.1|11218.3|11213.8|11210.9|11207.2|11
1646300760000|2022-03-03 09:46:00|11210.7|11207.9|11204.1|11200.1|11211.8|11207.9|11201.7|11198.8|47
1646300770000|2022-03-03 09:46:10|11203.8|11201|11204.7|11200.7|11210.8|11208|11202.2|11197.2|32
1646300780000|2022-03-03 09:46:20|11203.8|11201|11204.5|11200.5|11205.3|11201.4|11201.6|11198.1|12
1646300790000|2022-03-03 09:46:30|11205.1|11201.1|11211|11208.2|11213|11208.8|11205.1|11201.1|28
1646300800000|2022-03-03 09:46:40|11211.1|11207.1|11215.1|11211.1|11215.1|11211.1|11210|11206.1|24
1646300810000|2022-03-03 09:46:50|11215.2|11212.4|11218.1|11214.1|11218.3|11215.2|11215.2|11212.4|4
1646300820000|2022-03-03 09:47:00|11218.3|11214.3|11220.7|11216.7|11230.2|11224.6|11218.3|11211.9|73
1646300830000|2022-03-03 09:47:10|11220.9|11216.9|11222.3|11219.5|11222.7|11219.8|11219.8|11216.7|10
1646300840000|2022-03-03 09:47:20|11222.8|11220|11225.4|11221.4|11225.4|11222.5|11222.3|11218.4|9
1646300850000|2022-03-03 09:47:30|11225.1|11222.3|11223.4|11219.4|11227.7|11222.5|11222.6|11216.9|7
1646300860000|2022-03-03 09:47:40|11222.3|11219.5|11230.9|11226.9|11232.9|11227.5|11222.3|11219.2|14
1646300870000|2022-03-03 09:47:50|11230.4|11226.4|11234.1|11231.3|11242.4|11238.3|11229.3|11226.2|45
1646300880000|2022-03-03 09:48:00|11233.8|11231|11232.9|11228.9|11234.2|11231.3|11230.9|11227.2|20
1646300890000|2022-03-03 09:48:10|11233|11229|11230.9|11228.1|11234.7|11231.8|11224.9|11219.9|26
1646300900000|2022-03-03 09:48:20|11230.8|11228|11235.2|11231.2|11238.5|11231.8|11230.6|11227.8|8
1646300910000|2022-03-03 09:48:30|11238.5|11228.5|11235.4|11231.4|11239.3|11235.1|11233.9|11228.3|13
1646300920000|2022-03-03 09:48:40|11235.2|11231.2|11233.4|11229.4|11235.4|11232|11233.1|11229.2|7
1646300930000|2022-03-03 09:48:50|11232.4|11228.4|11223.4|11219.4|11232.4|11228.4|11222.3|11218.4|17
1646300940000|2022-03-03 09:49:00|11222.6|11219.8|11225.2|11221.2|11231.3|11225|11218.4|11211.9|17
1646300950000|2022-03-03 09:49:10|11223.3|11220.5|11226.4|11222.4|11228.7|11222.4|11223.1|11217.7|3
1646300960000|2022-03-03 09:49:20|11225.5|11222.7|11235.8|11231.8|11238.7|11233.3|11225.5|11222.7|25
1646300970000|2022-03-03 09:49:30|11236.2|11232.2|11232.8|11228.8|11239.5|11232.8|11230.2|11226|22
1646300980000|2022-03-03 09:49:40|11231.9|11229.1|11228.2|11224.2|11231.9|11229.1|11225.2|11221.2|27
1646300990000|2022-03-03 09:49:50|11227.9|11225.1|11226.3|11223.5|11228.8|11225.5|11226.3|11223.5|3
1646301000000|2022-03-03 09:50:00|11227.4|11223.4|11221.1|11217.1|11227.9|11223.5|11220.8|11214.6|24
1646301010000|2022-03-03 09:50:10|11220.2|11217.4|11212.5|11209.7|11220.2|11217.4|11208.1|11204.2|73
1646301020000|2022-03-03 09:50:20|11212.2|11208.2|11199.2|11189.2|11213.5|11210|11188.6|11185.5|112
1646301030000|2022-03-03 09:50:30|11195.1|11192.3|11188.6|11185.8|11195.2|11192.3|11187.4|11183.7|55
1646301040000|2022-03-03 09:50:40|11189.2|11186.4|11183.1|11179.1|11193.9|11188|11182.8|11179.1|57
1646301050000|2022-03-03 09:50:50|11182.4|11178.4|11175.9|11171.9|11184.6|11180.2|11175|11168.1|115
1646301060000|2022-03-03 09:51:00|11178.7|11168.7|11168.4|11164.4|11179.2|11172.8|11167.8|11161.1|101
1646301070000|2022-03-03 09:51:10|11167.5|11164.7|11169.1|11165.1|11172.6|11167.3|11165.6|11159.9|157
1646301080000|2022-03-03 09:51:20|11168|11165.2|11173.3|11170.5|11173.3|11170.5|11167.5|11164.7|40
1646301090000|2022-03-03 09:51:30|11174|11171.2|11177.1|11174.3|11178|11174.8|11172.9|11169.9|33
1646301100000|2022-03-03 09:51:40|11178|11174|11179.1|11175.1|11182.9|11178|11176.1|11172.9|90
1646301110000|2022-03-03 09:51:50|11177.7|11174.9|11171.7|11168.9|11177.7|11174.9|11170.9|11168.1|48
1646301120000|2022-03-03 09:52:00|11171.9|11169.1|11188.5|11184.5|11195.5|11192.7|11170.9|11168|138
1646301130000|2022-03-03 09:52:10|11188|11184|11184.6|11180.6|11189.8|11185.8|11179.8|11170.9|47
1646301140000|2022-03-03 09:52:20|11184.5|11181.7|11189.6|11185.6|11189.6|11186.2|11179.5|11176.7|36
1646301150000|2022-03-03 09:52:30|11189.4|11185.4|11188.4|11184.4|11190.3|11187.5|11185.3|11182.4|15
1646301160000|2022-03-03 09:52:40|11188.3|11184.3|11189.7|11186.9|11191.1|11187.4|11188|11184.3|9
1646301170000|2022-03-03 09:52:50|11189.2|11186.4|11188.2|11185.4|11193.6|11187.7|11186.2|11180.8|15
1646301180000|2022-03-03 09:53:00|11187.8|11183.8|11183.5|11180.7|11187.8|11184.1|11183.5|11179.6|11
1646301190000|2022-03-03 09:53:10|11183.7|11180.9|11184.2|11181.4|11185.6|11181.7|11183.6|11179.8|21
1646301200000|2022-03-03 09:53:20|11184.5|11181.7|11186.3|11182.3|11188.3|11184.9|11184.5|11181.6|10
1646301210000|2022-03-03 09:53:30|11186.6|11182.6|11191.2|11188.4|11192.3|11188.8|11185.5|11182.3|12
1646301220000|2022-03-03 09:53:40|11192.4|11189.6|11194.6|11190.6|11197.1|11193.4|11192.2|11188.6|37
1646301230000|2022-03-03 09:53:50|11195.1|11191.1|11191|11187|11198.1|11192.3|11186.5|11180.1|47
1646301240000|2022-03-03 09:54:00|11190.6|11186.6|11187.7|11184.9|11193.3|11188.4|11185.2|11182.4|25
1646301250000|2022-03-03 09:54:10|11187.5|11184.7|11183.9|11181.1|11192.6|11188.9|11183.9|11178.8|29
1646301260000|2022-03-03 09:54:20|11183.5|11180.7|11186.7|11183.9|11188.6|11184.9|11180.6|11176.6|57
1646301270000|2022-03-03 09:54:30|11188|11184|11188.7|11185.9|11191.1|11186.9|11186.7|11181.1|14
1646301280000|2022-03-03 09:54:40|11188.2|11185.4|11184.8|11180.8|11189.8|11186.9|11184.4|11180.5|13
1646301290000|2022-03-03 09:54:50|11185|11181|11183.4|11180.6|11186.3|11181.6|11180.2|11176.3|15
1646301300000|2022-03-03 09:55:00|11182.9|11180.1|11185.6|11182.8|11185.7|11182.9|11182.9|11179.8|20
1646301310000|2022-03-03 09:55:10|11185.8|11181.8|11176.7|11173.9|11186.2|11183.4|11175.1|11172.3|32
1646301320000|2022-03-03 09:55:20|11177.5|11174.7|11175.7|11172.9|11178.4|11174.7|11175.1|11171.6|8
1646301330000|2022-03-03 09:55:30|11176.6|11172.6|11165.7|11162.9|11176.6|11172.7|11164.1|11160.6|59
1646301340000|2022-03-03 09:55:40|11166|11163.2|11156|11152|11167.5|11164.7|11155.1|11152|154
1646301350000|2022-03-03 09:55:50|11155.1|11152.3|11161.3|11157.3|11163.3|11160.2|11155.1|11151.7|103
1646301360000|2022-03-03 09:56:00|11160.4|11157.6|11154.4|11151.6|11160.4|11157.6|11153.4|11149.4|74
1646301370000|2022-03-03 09:56:10|11155.3|11151.3|11148.6|11145.8|11156.8|11153.6|11142.8|11140|180
1646301380000|2022-03-03 09:56:20|11148.5|11144.5|11152.4|11149.6|11153.6|11150.8|11147.6|11143.2|53
1646301390000|2022-03-03 09:56:30|11152.1|11149.3|11157.1|11154.3|11161.5|11154.6|11148.4|11145.2|34
1646301400000|2022-03-03 09:56:40|11158|11154|11158.1|11155.3|11162.7|11159.3|11157.1|11150.2|64
1646301410000|2022-03-03 09:56:50|11159.6|11156.8|11162.7|11158.7|11165.3|11161.3|11158.6|11154.9|56
1646301420000|2022-03-03 09:57:00|11161.8|11159|11159.7|11155.7|11163.2|11159.3|11152.7|11149.9|34
1646301430000|2022-03-03 09:57:10|11159.3|11156.5|11166.9|11164.1|11168.6|11165.8|11159.3|11154.9|50
1646301440000|2022-03-03 09:57:20|11168.1|11165.3|11165.2|11161.2|11168.2|11165.3|11164.3|11161.2|13
1646301450000|2022-03-03 09:57:30|11164.2|11160.2|11158.2|11154.2|11165|11161.6|11154.6|11151|36
1646301460000|2022-03-03 09:57:40|11158.7|11154.7|11161.7|11157.7|11162.3|11158.3|11156.7|11152.7|17
1646301470000|2022-03-03 09:57:50|11162.7|11158.7|11163.6|11160.8|11167.7|11163.7|11159.6|11156.8|13
1646301480000|2022-03-03 09:58:00|11163.9|11159.9|11158.6|11155.8|11164.4|11160.5|11157.6|11154.4|15
1646301490000|2022-03-03 09:58:10|11159.7|11155.7|11158.7|11154.7|11164.9|11160.9|11153.4|11149.9|47
1646301500000|2022-03-03 09:58:20|11158.4|11154.4|11157.4|11153.4|11160.9|11155.3|11157|11150.9|9
1646301510000|2022-03-03 09:58:30|11157.7|11153.7|11159.6|11156.8|11164.9|11161.8|11157.3|11153.7|17
1646301520000|2022-03-03 09:58:40|11160.7|11156.7|11154.5|11151.7|11160.7|11156.8|11152.8|11149.9|14
1646301530000|2022-03-03 09:58:50|11152|11149.2|11161.9|11157.9|11161.9|11158.7|11151|11148.2|45
1646301540000|2022-03-03 09:59:00|11161.6|11157.6|11156.1|11153.3|11162.5|11159.7|11153.5|11150.4|54
1646301550000|2022-03-03 09:59:10|11156.9|11154.1|11162.3|11159.5|11163.5|11160.7|11156.9|11154.1|48
1646301560000|2022-03-03 09:59:20|11161.8|11159|11159.3|11156.5|11162.2|11159.3|11154.5|11151.4|85
1646301570000|2022-03-03 09:59:30|11159.1|11156.3|11153.6|11149.6|11161.7|11156.5|11153.6|11149.6|21
1646301580000|2022-03-03 09:59:40|11153.4|11149.4|11148.5|11145.7|11153.4|11150.3|11147.5|11144.2|43
1646301590000|2022-03-03 09:59:50|11149.1|11146.3|11160.2|11156.2|11163.3|11160.5|11149.1|11146.1|43
1646301600000|2022-03-03 10:00:00|11159.3|11156.5|11163.1|11160.3|11163.1|11160.3|11158.1|11154.4|28
1646301610000|2022-03-03 10:00:10|11163.4|11160.6|11157.7|11154.9|11164|11160.8|11156.1|11153.3|25
1646301620000|2022-03-03 10:00:20|11159|11156.2|11156.8|11152.8|11159.2|11156.2|11154.1|11151.3|45
1646301630000|2022-03-03 10:00:30|11159.5|11149.5|11153.9|11151.1|11159.5|11153.1|11153.1|11149.4|16
1646301640000|2022-03-03 10:00:40|11155.2|11151.2|11165.7|11162.9|11165.7|11162.9|11153.9|11150|51
1646301650000|2022-03-03 10:00:50|11165.5|11162.7|11164.7|11161.9|11168.5|11165.1|11163.7|11159.8|35
1646301660000|2022-03-03 10:01:00|11167.7|11157.7|11174.8|11170.8|11178|11173.6|11162.9|11157.7|88
1646301670000|2022-03-03 10:01:10|11174.5|11170.5|11170.9|11168.1|11176.1|11171|11165.4|11160|62
1646301680000|2022-03-03 10:01:20|11171.4|11168.6|11169.1|11165.1|11176.6|11170.3|11167.2|11164|58
1646301690000|2022-03-03 10:01:30|11170.1|11166.1|11167.9|11163.9|11171|11167.4|11164.3|11158.6|27
1646301700000|2022-03-03 10:01:40|11166.2|11163.4|11171.9|11167.9|11176.4|11167.9|11164|11157.6|21
1646301710000|2022-03-03 10:01:50|11172.5|11168.5|11167.9|11163.9|11175.8|11170|11167.8|11162|15
1646301720000|2022-03-03 10:02:00|11166.8|11164|11167.7|11163.7|11172|11165.8|11166.6|11162|12
1646301730000|2022-03-03 10:02:10|11167.4|11164.6|11170.7|11166.7|11177.4|11172|11167.4|11164.6|20
1646301740000|2022-03-03 10:02:20|11169.6|11166.8|11174.5|11170.5|11174.5|11170.8|11169.6|11166.5|8
1646301750000|2022-03-03 10:02:30|11174.1|11171.3|11175.7|11171.7|11175.7|11171.7|11171.6|11168.5|22
1646301760000|2022-03-03 10:02:40|11175.1|11172.3|11186|11182|11189.7|11185.3|11175.1|11172.3|95
1646301770000|2022-03-03 10:02:50|11186.2|11182.2|11186.7|11176.7|11187.4|11183.1|11182.4|11176.7|26
1646301780000|2022-03-03 10:03:00|11183.5|11179.5|11179.6|11176.8|11185.6|11182.8|11178.8|11176|42
1646301790000|2022-03-03 10:03:10|11180.7|11176.7|11182.1|11178.1|11182.1|11178.1|11176.8|11171.2|43
1646301800000|2022-03-03 10:03:20|11181.1|11177.1|11187.7|11183.7|11190.5|11185.4|11180.3|11173.6|28
1646301810000|2022-03-03 10:03:30|11188.4|11184.4|11188.2|11184.2|11189|11186.2|11184.1|11178.9|14
1646301820000|2022-03-03 10:03:40|11187.6|11184.8|11194.8|11190.8|11197.3|11191.9|11186.2|11182.2|41
1646301830000|2022-03-03 10:03:50|11194.5|11191.7|11199.4|11195.4|11200.9|11197.9|11194.5|11191.7|64
1646301840000|2022-03-03 10:04:00|11199.1|11195.1|11197.3|11194.5|11201.9|11195.7|11197.3|11191.9|24
1646301850000|2022-03-03 10:04:10|11196.1|11193.3|11189.8|11185.8|11196.1|11193.3|11189.5|11183.6|31
1646301860000|2022-03-03 10:04:20|11188.6|11185.2|11172.7|11168.7|11188.8|11185.5|11172.7|11168.7|83
1646301870000|2022-03-03 10:04:30|11174.2|11170.2|11173|11169|11176.6|11172.9|11170.1|11167.3|36
1646301880000|2022-03-03 10:04:40|11173.2|11169.2|11175.4|11171.4|11179.2|11176.1|11172.1|11168.9|38
1646301890000|2022-03-03 10:04:50|11175.8|11171.8|11175.6|11171.6|11179.6|11173.5|11175.2|11169.6|9
1646301900000|2022-03-03 10:05:00|11174.5|11171.7|11171.6|11167.6|11176.1|11172.5|11170.5|11167.6|7
1646301910000|2022-03-03 10:05:10|11170.7|11167.9|11175.3|11171.3|11177.3|11174.4|11170.5|11166.8|17
1646301920000|2022-03-03 10:05:20|11173.5|11170.7|11172.1|11168.1|11176.4|11170.7|11172.1|11166.4|12
1646301930000|2022-03-03 10:05:30|11171.6|11167.6|11164.7|11161.9|11172.4|11168.4|11163.5|11157.8|59
1646301940000|2022-03-03 10:05:40|11164.6|11160.6|11170.6|11166.6|11175.1|11171.1|11163.5|11160.1|46
1646301950000|2022-03-03 10:05:50|11169.5|11166.7|11174|11171.2|11176.6|11172.3|11169.5|11166.3|32
1646301960000|2022-03-03 10:06:00|11174.6|11171.8|11182.2|11179.4|11185.6|11182.4|11174.6|11171.8|26
1646301970000|2022-03-03 10:06:10|11182|11178|11173.3|11169.3|11182.1|11178.8|11172.2|11169.1|26
1646301980000|2022-03-03 10:06:20|11173.1|11169.1|11168.2|11165.4|11173.1|11170.2|11168.2|11165.4|8
1646301990000|2022-03-03 10:06:30|11169.1|11165.1|11171.7|11167.7|11172.8|11169.2|11166.2|11162.8|14
1646302000000|2022-03-03 10:06:40|11172.2|11169.4|11168.5|11165.7|11175.1|11170.2|11168.5|11165.1|9
1646302010000|2022-03-03 10:06:50|11167.9|11165.1|11164.9|11162.1|11169.3|11165.1|11164.9|11159.1|22
1646302020000|2022-03-03 10:07:00|11163.7|11160.9|11156.1|11153.3|11167.6|11160.9|11155|11151.4|47
1646302030000|2022-03-03 10:07:10|11156.4|11152.4|11154.9|11152.1|11164.5|11158.3|11154.9|11152.1|35
1646302040000|2022-03-03 10:07:20|11154.3|11151.5|11151.8|11147.8|11155.8|11152.1|11143.6|11140|74
1646302050000|2022-03-03 10:07:30|11151.5|11147.5|11139.8|11135.8|11151.5|11148.6|11136.9|11133.8|120
1646302060000|2022-03-03 10:07:40|11139.5|11135.5|11134.2|11131.4|11140|11136.9|11128.9|11123.2|188
1646302070000|2022-03-03 10:07:50|11134.5|11130.5|11138.3|11134.3|11140.8|11136.1|11132.8|11128.8|61
1646302080000|2022-03-03 10:08:00|11138.2|11135.4|11130.2|11126.2|11144.3|11140.3|11130.1|11126.2|62
1646302090000|2022-03-03 10:08:10|11129.9|11127.1|11129.1|11126.3|11132.1|11128.2|11123.3|11120.2|76
1646302100000|2022-03-03 10:08:20|11130|11126|11135.9|11133.1|11138.5|11134.5|11129.1|11126|46
1646302110000|2022-03-03 10:08:30|11136.2|11132.2|11137.5|11133.5|11140.4|11134.9|11134.2|11128.8|42
1646302120000|2022-03-03 10:08:40|11137.7|11134.9|11137.4|11134.6|11141.3|11136.9|11135.9|11130.4|37
1646302130000|2022-03-03 10:08:50|11138|11135.2|11138.9|11134.9|11146.9|11140.6|11138|11134.8|33
1646302140000|2022-03-03 10:09:00|11138|11135.2|11136.7|11133.9|11138.2|11135.4|11133.2|11130.3|35
1646302150000|2022-03-03 10:09:10|11136.2|11133.4|11143.4|11139.4|11144.7|11141.5|11136.2|11133.4|23
1646302160000|2022-03-03 10:09:20|11146.7|11136.7|11139.1|11136.3|11146.7|11140.8|11137.1|11134.3|30
1646302170000|2022-03-03 10:09:30|11139.6|11136.8|11136.3|11133.5|11140.9|11137.5|11134.3|11130.2|32
1646302180000|2022-03-03 10:09:40|11136.6|11133.8|11134.9|11130.9|11142.9|11137|11134.9|11130.9|43
1646302190000|2022-03-03 10:09:50|11133.8|11131|11131|11128.2|11135.3|11131.5|11131|11128.2|34
1646302200000|2022-03-03 10:10:00|11130.8|11128|11130.9|11126.9|11131.9|11128.3|11126.2|11122.8|68
1646302210000|2022-03-03 10:10:10|11131.1|11127.1|11135.6|11132.8|11138.6|11135.8|11130.6|11126.9|42
1646302220000|2022-03-03 10:10:20|11135.7|11131.7|11136|11132|11136|11132.2|11132.1|11128.1|14
1646302230000|2022-03-03 10:10:30|11136.1|11132.1|11141.1|11138.3|11146.2|11140.8|11135.3|11131.7|47
1646302240000|2022-03-03 10:10:40|11141.4|11138.6|11152|11148|11158.2|11152.2|11141.4|11138.6|170
1646302250000|2022-03-03 10:10:50|11150.6|11147.8|11148.2|11144.2|11153.9|11148.3|11147.1|11141.5|33
1646302260000|2022-03-03 10:11:00|11147.7|11143.7|11150.8|11146.8|11150.9|11148.1|11142.9|11139.8|63
1646302270000|2022-03-03 10:11:10|11152.2|11148.2|11148.4|11144.4|11152.8|11149.9|11144.4|11141.4|117
1646302280000|2022-03-03 10:11:20|11148.1|11145.3|11148.9|11144.9|11152.2|11146.5|11146|11142.1|23
1646302290000|2022-03-03 10:11:30|11148.8|11146|11149.9|11145.9|11149.9|11146|11145.8|11143|21
1646302300000|2022-03-03 10:11:40|11151|11147|11152.3|11149.5|11154.1|11151|11151|11147|15
1646302310000|2022-03-03 10:11:50|11152.1|11149.3|11148.9|11146.1|11152.2|11149.3|11144|11141.2|28
1646302320000|2022-03-03 10:12:00|11149.1|11146.3|11142.5|11139.7|11149.4|11146.5|11142.3|11139.2|26
1646302330000|2022-03-03 10:12:10|11145.4|11141.4|11147|11143|11150.7|11145.1|11144.1|11140.2|23
1646302340000|2022-03-03 10:12:20|11146.9|11144.1|11146.2|11142.2|11149.9|11146.3|11146.1|11139.9|19
1646302350000|2022-03-03 10:12:30|11144.1|11141.3|11141.1|11138.3|11144.2|11141.3|11140.1|11137|15
1646302360000|2022-03-03 10:12:40|11143.1|11140.3|11130.3|11127.5|11143.2|11140.3|11122.6|11119.2|107
1646302370000|2022-03-03 10:12:50|11131.6|11127.6|11130.7|11127.9|11135.2|11131.2|11129.4|11126.6|40
1646302380000|2022-03-03 10:13:00|11130.4|11127.6|11132.4|11128.4|11132.4|11128.5|11126.2|11119.9|47
1646302390000|2022-03-03 10:13:10|11132.2|11128.2|11144.9|11142.1|11146.8|11143.3|11132.2|11128.2|76
1646302400000|2022-03-03 10:13:20|11146|11143.2|11134.1|11130.1|11146|11143.2|11132.9|11127.1|114
1646302410000|2022-03-03 10:13:30|11136.4|11132.4|11137.5|11134.7|11139.8|11137|11134.2|11131.4|31
1646302420000|2022-03-03 10:13:40|11137.3|11134.5|11139.5|11136.7|11143.3|11138.5|11137|11133.3|34
1646302430000|2022-03-03 10:13:50|11139.4|11135.4|11142.6|11138.6|11146.6|11140.9|11138.2|11134.6|20
1646302440000|2022-03-03 10:14:00|11143.6|11139.6|11141.3|11138.5|11145.6|11141.7|11141.3|11138.5|17
1646302450000|2022-03-03 10:14:10|11144.3|11134.3|11138.4|11134.4|11144.3|11138.2|11135.5|11129.9|25
1646302460000|2022-03-03 10:14:20|11138.6|11134.6|11141.3|11138.5|11141.8|11139|11137.5|11134.4|46
1646302470000|2022-03-03 10:14:30|11140.7|11137.9|11141.4|11137.4|11141.6|11138.7|11140.3|11137.4|26
1646302480000|2022-03-03 10:14:40|11140.3|11137.5|11138.2|11135.4|11142.9|11137.5|11138.2|11132.9|11
1646302490000|2022-03-03 10:14:50|11138|11135.2|11137|11134.2|11138.2|11135.4|11133.2|11130.3|34
1646302500000|2022-03-03 10:15:00|11137.2|11134.4|11140.6|11136.6|11143.8|11138.7|11136.2|11133.1|31
1646302510000|2022-03-03 10:15:10|11141.7|11138.9|11151.5|11148.7|11154|11151.2|11141.5|11137.8|41
1646302520000|2022-03-03 10:15:20|11152|11149.2|11160.2|11156.2|11164.4|11160.7|11151.5|11148.3|78
1646302530000|2022-03-03 10:15:30|11159.6|11155.6|11162.8|11158.8|11164|11160.9|11154.7|11151.3|78
1646302540000|2022-03-03 10:15:40|11162.3|11158.3|11161.7|11158.9|11171.5|11165.8|11161.5|11157.5|61
1646302550000|2022-03-03 10:15:50|11162.3|11158.3|11159.8|11155.8|11166|11162.9|11158.9|11155.8|22
1646302560000|2022-03-03 10:16:00|11159.7|11156.9|11152.8|11148.8|11160.3|11156.9|11151.4|11148.6|26
1646302570000|2022-03-03 10:16:10|11151.7|11148.9|11163.8|11159.8|11168.1|11161.1|11151.7|11147.5|32
1646302580000|2022-03-03 10:16:20|11164|11160|11160|11156|11167.1|11161.9|11159.7|11156|7
1646302590000|2022-03-03 10:16:30|11159.8|11155.8|11152.5|11149.7|11161|11156|11152.5|11149|18
1646302600000|2022-03-03 10:16:40|11150.8|11148|11145.9|11143.1|11152|11148.1|11145.9|11143|18
1646302610000|2022-03-03 10:16:50|11145.7|11142.9|11153.8|11149.8|11156.5|11151.9|11145.7|11142.9|33
1646302620000|2022-03-03 10:17:00|11153.7|11150.9|11151.5|11147.5|11156.5|11150.9|11147.7|11144.9|31
1646302630000|2022-03-03 10:17:10|11151.2|11148.4|11151.8|11147.8|11153|11149.6|11148.4|11145.6|30
1646302640000|2022-03-03 10:17:20|11151.5|11147.5|11155.2|11152.4|11162.8|11159.6|11150|11147.2|49
1646302650000|2022-03-03 10:17:30|11156|11153.2|11158.7|11155.9|11163.8|11160.4|11155.7|11152.5|23
1646302660000|2022-03-03 10:17:40|11159.2|11156.4|11161.4|11158.6|11163.3|11159.6|11158.7|11155.5|24
1646302670000|2022-03-03 10:17:50|11161.8|11157.8|11160.4|11157.6|11161.8|11158.6|11160.4|11157.3|4
1646302680000|2022-03-03 10:18:00|11162.5|11158.5|11172.5|11168.5|11176.8|11171.6|11162.5|11158.5|170
1646302690000|2022-03-03 10:18:10|11173.8|11169.8|11170.5|11166.5|11176.5|11173.6|11167.4|11163.4|44
1646302700000|2022-03-03 10:18:20|11169.7|11166.9|11169.5|11165.5|11173|11168.6|11168.4|11163|27
1646302710000|2022-03-03 10:18:30|11168.4|11165.6|11169.2|11166.4|11172.5|11169.4|11164.4|11161.3|27
1646302720000|2022-03-03 10:18:40|11169.5|11165.5|11160.7|11156.7|11171|11165.5|11160.3|11156.7|48
1646302730000|2022-03-03 10:18:50|11163.1|11159.1|11162.7|11158.7|11169.5|11162.7|11161.6|11155.5|29
1646302740000|2022-03-03 10:19:00|11161.9|11159.1|11168.5|11164.5|11171.8|11166|11161.3|11157.3|24
1646302750000|2022-03-03 10:19:10|11169.3|11165.3|11164.7|11160.7|11169.5|11166.6|11163.1|11159.2|7
1646302760000|2022-03-03 10:19:20|11163.9|11161.1|11159.8|11155.8|11163.9|11161.1|11156.7|11150|32
1646302770000|2022-03-03 10:19:30|11161.7|11157.7|11158.4|11155.6|11161.7|11158.1|11158.4|11155.6|9
1646302780000|2022-03-03 10:19:40|11159.9|11155.9|11159.7|11155.7|11161.5|11157.8|11159.5|11155.5|11
1646302790000|2022-03-03 10:19:50|11159.4|11156.6|11166.6|11163.8|11170.7|11167.6|11159.4|11156.5|35
1646302800000|2022-03-03 10:20:00|11165.8|11163|11153.7|11149.7|11165.8|11163|11151.4|11148.3|58
1646302810000|2022-03-03 10:20:10|11154.3|11150.3|11150.4|11147.6|11155.3|11151.8|11150.4|11147.5|16
1646302820000|2022-03-03 10:20:20|11149.9|11147.1|11159.6|11156.8|11161.5|11157.8|11146.9|11143.7|65
1646302830000|2022-03-03 10:20:30|11160.5|11157.7|11161.5|11157.5|11164.3|11161.5|11159.9|11156.5|10
1646302840000|2022-03-03 10:20:40|11160.3|11156.9|11153.7|11149.7|11161.5|11156.9|11152.4|11149.6|5
1646302850000|2022-03-03 10:20:50|11153.3|11149.3|11159.9|11155.9|11162.4|11158.2|11152.4|11147.6|64
1646302860000|2022-03-03 10:21:00|11159.3|11155.3|11158|11155.2|11161|11155.5|11157|11151|10
1646302870000|2022-03-03 10:21:10|11158.3|11154.3|11156.9|11152.9|11161.5|11157.5|11156.9|11152.9|21
1646302880000|2022-03-03 10:21:20|11156|11153.2|11158.6|11154.6|11163.4|11157.1|11156|11153.2|19
1646302890000|2022-03-03 10:21:30|11157|11154.2|11150.8|11148|11157.1|11154.2|11149.2|11144.1|32
1646302900000|2022-03-03 10:21:40|11151|11148.2|11153.9|11149.9|11156.4|11151|11151|11146.4|16
1646302910000|2022-03-03 10:21:50|11153.5|11150.7|11161|11158.2|11163|11160.2|11153|11149.9|23
1646302920000|2022-03-03 10:22:00|11160.7|11156.7|11163|11159|11163.3|11160.1|11156.8|11150.6|77
1646302930000|2022-03-03 10:22:10|11162.9|11160.1|11159.5|11156.7|11163.3|11160.1|11157.2|11151.2|136
1646302940000|2022-03-03 10:22:20|11159.6|11155.6|11161.5|11158.7|11165.6|11162.2|11158.3|11154.1|21
1646302950000|2022-03-03 10:22:30|11162.3|11158.3|11160.2|11157.4|11162.3|11159.4|11160|11157.1|26
1646302960000|2022-03-03 10:22:40|11160|11157.2|11157.2|11154.4|11160.3|11157.2|11157.2|11154.4|8
1646302970000|2022-03-03 10:22:50|11157|11154.2|11155.4|11152.6|11157|11154.2|11152.8|11149.1|19
1646302980000|2022-03-03 10:23:00|11155.2|11152.4|11153.2|11150.4|11161.6|11156.2|11152.2|11149.3|19
1646302990000|2022-03-03 10:23:10|11153.5|11149.5|11151.2|11148.4|11153.8|11149.9|11145.9|11141.7|53
1646303000000|2022-03-03 10:23:20|11153.4|11143.4|11148|11145.2|11153.4|11146.2|11147.8|11141.4|16
1646303010000|2022-03-03 10:23:30|11148.8|11146|11149.1|11145.1|11154.7|11151.6|11147.1|11143.1|47
1646303020000|2022-03-03 10:23:40|11149.9|11145.9|11147.1|11143.1|11149.9|11146.7|11147.1|11143.1|11
1646303030000|2022-03-03 10:23:50|11146|11143.2|11140.4|11137.6|11148.4|11143.3|11140.4|11135.8|33
1646303040000|2022-03-03 10:24:00|11141.3|11137.3|11148.3|11144.3|11149.8|11146.2|11139.9|11137|29
1646303050000|2022-03-03 10:24:10|11147.4|11144.6|11148.2|11145.4|11150.3|11146.3|11144.4|11140.3|12
1646303060000|2022-03-03 10:24:20|11148.3|11144.3|11150.1|11146.1|11151.1|11147.4|11146|11140.8|16
1646303070000|2022-03-03 10:24:30|11149.2|11146.4|11145|11142.2|11150.6|11146.4|11144.8|11140.6|4
1646303080000|2022-03-03 10:24:40|11146.1|11142.1|11147.7|11143.7|11151.6|11147.2|11145.8|11141.2|26
1646303090000|2022-03-03 10:24:50|11151.5|11141.5|11154.7|11150.7|11154.7|11150.7|11148.1|11141.5|9
1646303100000|2022-03-03 10:25:00|11154.4|11150.4|11153|11150.2|11158.4|11155|11151.8|11147.9|98
1646303110000|2022-03-03 10:25:10|11150.5|11147.7|11145.5|11142.7|11151.3|11148.2|11145.2|11142.1|8
1646303120000|2022-03-03 10:25:20|11147.1|11143.1|11143.1|11139.1|11147.1|11144.2|11142.5|11138.5|10
1646303130000|2022-03-03 10:25:30|11142.2|11139.4|11143.1|11139.1|11143.3|11140|11140.2|11136.7|22
1646303140000|2022-03-03 10:25:40|11142.2|11139.4|11146.9|11142.9|11148|11145.2|11142|11139.1|10
1646303150000|2022-03-03 10:25:50|11146|11143.2|11131.9|11129.1|11149|11143.2|11126.6|11122.2|92
1646303160000|2022-03-03 10:26:00|11132|11128|11130.5|11126.5|11133.8|11129.6|11129.4|11123.8|31
1646303170000|2022-03-03 10:26:10|11130|11126|11112|11108|11130|11126|11111|11108|210
1646303180000|2022-03-03 10:26:20|11111.4|11107.4|11101.7|11098.9|11113.7|11110.1|11101.4|11098.4|170
1646303190000|2022-03-03 10:26:30|11101.5|11098.7|11101.1|11098.3|11105|11099.1|11098.2|11092.5|125
1646303200000|2022-03-03 10:26:40|11101.4|11097.4|11114.4|11110.4|11114.4|11111.5|11100.3|11097.2|68
1646303210000|2022-03-03 10:26:50|11113.3|11110.5|11111.3|11108.5|11116.4|11113.5|11109.1|11105.4|45
1646303220000|2022-03-03 10:27:00|11111.1|11108.3|11117.5|11113.5|11121.3|11117.6|11109.1|11106.3|47
1646303230000|2022-03-03 10:27:10|11117.7|11113.7|11119.9|11115.9|11124.4|11121|11117.7|11113.7|40
1646303240000|2022-03-03 10:27:20|11119.7|11115.7|11130.2|11126.2|11130.2|11126.2|11118.8|11114.7|49
1646303250000|2022-03-03 10:27:30|11133.2|11123.2|11125.5|11121.5|11133.2|11128.8|11122.1|11118.7|39
1646303260000|2022-03-03 10:27:40|11125.7|11121.7|11129.1|11126.3|11129.9|11126.8|11124.6|11120.9|22
1646303270000|2022-03-03 10:27:50|11128.8|11126|11132.1|11129.3|11135.2|11132.3|11128.1|11124.9|40
1646303280000|2022-03-03 10:28:00|11132.4|11128.4|11135.1|11132.3|11135.4|11132.3|11130.3|11127.5|12
1646303290000|2022-03-03 10:28:10|11135.4|11131.4|11138.3|11135.5|11138.6|11135.8|11133.3|11130.5|18
1646303300000|2022-03-03 10:28:20|11140.2|11136.2|11138.1|11135.3|11140.4|11136.5|11134.6|11130.4|56
1646303310000|2022-03-03 10:28:30|11139.2|11135.2|11139.8|11137|11142.1|11139|11138.1|11135.2|21
1646303320000|2022-03-03 10:28:40|11140|11137.2|11130.6|11127.8|11140.4|11137.2|11128.8|11124.9|48
1646303330000|2022-03-03 10:28:50|11130|11127.2|11127.8|11125|11131.3|11128.5|11127.5|11124.7|21
1646303340000|2022-03-03 10:29:00|11128.1|11125.3|11128.6|11125.8|11128.7|11125.8|11126.3|11123.5|34
1646303350000|2022-03-03 10:29:10|11129.2|11126.4|11130.7|11126.7|11133.4|11129|11129|11123.4|28
1646303360000|2022-03-03 10:29:20|11130.6|11127.8|11141.4|11137.4|11142.9|11140.1|11128.6|11124.4|35
1646303370000|2022-03-03 10:29:30|11140.9|11136.9|11139.8|11137|11149.2|11142.9|11139|11135.2|25
1646303380000|2022-03-03 10:29:40|11140|11137.2|11140.8|11138|11145.9|11143|11140|11136.9|12
1646303390000|2022-03-03 10:29:50|11141.8|11139|11144.9|11140.9|11146.6|11142.5|11141.8|11136.2|11
1646303400000|2022-03-03 10:30:00|11144.5|11140.5|11144.5|11140.5|11148.4|11142.6|11142|11138|15
1646303410000|2022-03-03 10:30:10|11144.8|11142|11141.8|11139|11147.6|11144.8|11141|11137.7|47
1646303420000|2022-03-03 10:30:20|11142.7|11138.7|11147.8|11145|11148.9|11145.6|11139.8|11136.1|19
1646303430000|2022-03-03 10:30:30|11146.8|11144|11153.6|11149.6|11153.6|11150.7|11146.8|11142.9|59
1646303440000|2022-03-03 10:30:40|11152.7|11149.9|11154.2|11150.2|11158.1|11151.9|11151.3|11147.8|33
1646303450000|2022-03-03 10:30:50|11154.6|11150.6|11157.5|11154.7|11159.8|11156.2|11153.5|11148.3|34
1646303460000|2022-03-03 10:31:00|11157.3|11154.5|11165.2|11161.2|11167.2|11164.3|11157.3|11153.6|70
1646303470000|2022-03-03 10:31:10|11164.3|11161.5|11172.1|11169.3|11172.2|11169.3|11160.5|11157.7|63
1646303480000|2022-03-03 10:31:20|11171.5|11168.7|11167.6|11163.6|11173|11169.1|11164.1|11158.7|73
1646303490000|2022-03-03 10:31:30|11169.2|11165.2|11169|11166.2|11176.3|11173.5|11165.3|11162.3|94
1646303500000|2022-03-03 10:31:40|11168.6|11164.6|11163.6|11159.6|11169.6|11165.9|11161.5|11158.7|45
1646303510000|2022-03-03 10:31:50|11162.7|11159.9|11154.3|11150.3|11165.3|11159.9|11151.9|11149.1|42
1646303520000|2022-03-03 10:32:00|11153.4|11150.6|11161.6|11157.6|11161.6|11157.6|11153.4|11150|15
1646303530000|2022-03-03 10:32:10|11160.6|11156.6|11163.3|11160.5|11165.9|11160.5|11160.5|11155.9|1
1646303540000|2022-03-03 10:32:20|11163.8|11159.8|11155.8|11151.8|11163.8|11159.8|11153.8|11149.8|25
1646303550000|2022-03-03 10:32:30|11156.1|11153.3|11167.4|11163.4|11169.4|11165.7|11156.1|11153.3|27
1646303560000|2022-03-03 10:32:40|11167.6|11163.6|11158.8|11154.8|11167.7|11163.6|11157|11154.2|23
1646303570000|2022-03-03 10:32:50|11158.6|11154.6|11157.6|11153.6|11163.2|11159.6|11157.6|11153.6|10
1646303580000|2022-03-03 10:33:00|11156.7|11153.9|11154.8|11150.8|11159.4|11155.7|11154.4|11150.8|8
1646303590000|2022-03-03 10:33:10|11154.6|11150.6|11157.6|11153.6|11160.3|11155.7|11154.5|11150.3|9
1646303600000|2022-03-03 10:33:20|11157|11153|11152.8|11148.8|11157|11153|11149.4|11146.6|50
1646303610000|2022-03-03 10:33:30|11152.1|11149.3|11159.7|11155.7|11159.7|11156.6|11152.1|11146.7|28
1646303620000|2022-03-03 10:33:40|11159.4|11156.6|11164.4|11161.6|11165.5|11161.6|11153.9|11150.2|25
1646303630000|2022-03-03 10:33:50|11164.1|11161.3|11161.6|11158.8|11167.2|11161.3|11157.4|11154.6|7
1646303640000|2022-03-03 10:34:00|11161.4|11158.6|11166.2|11162.2|11166.2|11162.2|11157.2|11150.5|22
1646303650000|2022-03-03 10:34:10|11166.5|11162.5|11161.4|11157.4|11169.7|11163.6|11159.5|11155.5|34
1646303660000|2022-03-03 10:34:20|11161.2|11157.2|11166.2|11162.2|11168.7|11162.3|11160.3|11154.7|11
1646303670000|2022-03-03 10:34:30|11165.7|11161.7|11169.1|11166.3|11173|11169.6|11164.4|11158.4|45
1646303680000|2022-03-03 10:34:40|11170.6|11166.6|11179.6|11176.8|11180.1|11177.2|11169.1|11165.7|75
1646303690000|2022-03-03 10:34:50|11179.8|11177|11183.1|11179.1|11188.6|11184.2|11178|11174.1|109
1646303700000|2022-03-03 10:35:00|11182.6|11178.6|11188.9|11184.9|11192.8|11188.4|11179.1|11174.6|183
1646303710000|2022-03-03 10:35:10|11186.8|11184|11199.1|11195.1|11199.7|11196.9|11186.8|11182.9|95
1646303720000|2022-03-03 10:35:20|11198|11195.2|11199.6|11196.8|11201.4|11198.1|11195.3|11192.5|94
1646303730000|2022-03-03 10:35:30|11199.4|11195.4|11203|11199|11213.1|11210|11199.4|11195.4|163
1646303740000|2022-03-03 10:35:40|11203.4|11199.4|11207.3|11204.5|11214.7|11208|11203.3|11199.4|125
1646303750000|2022-03-03 10:35:50|11205.8|11203|11216.4|11212.4|11223.2|11218.8|11205.8|11203|217
1646303760000|2022-03-03 10:36:00|11216.5|11213.7|11225.8|11221.8|11226.4|11223.3|11215.1|11212|126
1646303770000|2022-03-03 10:36:10|11224.9|11222.1|11218.2|11215.4|11225.1|11222.3|11216.2|11213.1|65
1646303780000|2022-03-03 10:36:20|11218|11215.2|11220.2|11217.4|11222.4|11219.6|11210.1|11207.3|61
1646303790000|2022-03-03 10:36:30|11219.6|11216.8|11217|11214.2|11222.1|11218.1|11215.6|11210|31
1646303800000|2022-03-03 10:36:40|11218.1|11214.1|11217.4|11214.6|11219.7|11215.7|11215.7|11209.7|18
1646303810000|2022-03-03 10:36:50|11217.7|11213.7|11207.5|11203.5|11217.7|11213.8|11207|11203.1|31
1646303820000|2022-03-03 10:37:00|11207.1|11203.1|11204.9|11200.9|11208.6|11205.5|11199.2|11196.1|89
1646303830000|2022-03-03 10:37:10|11204.5|11201.7|11215.9|11211.9|11216.4|11213.3|11204|11200.9|30
1646303840000|2022-03-03 10:37:20|11215|11212.2|11216.2|11213.4|11217.9|11214.2|11215|11212.1|11
1646303850000|2022-03-03 10:37:30|11219.6|11215.6|11228|11225.2|11228|11225.2|11219|11212.4|32
1646303860000|2022-03-03 10:37:40|11227|11224.2|11234.2|11230.2|11244.4|11241.2|11222.5|11216.6|145
1646303870000|2022-03-03 10:37:50|11235|11231|11242.2|11238.2|11246.7|11241|11234.3|11231|82
1646303880000|2022-03-03 10:38:00|11242|11238|11238.2|11234.2|11242|11238.4|11232.2|11228.2|70
1646303890000|2022-03-03 10:38:10|11237.2|11233.2|11241.6|11238.8|11241.6|11238.8|11235.8|11231.9|40
1646303900000|2022-03-03 10:38:20|11240.9|11238.1|11240.5|11236.5|11244.3|11240.2|11237|11233.6|40
1646303910000|2022-03-03 10:38:30|11240.7|11236.7|11228.6|11225.8|11242.4|11238.4|11227|11223.7|69
1646303920000|2022-03-03 10:38:40|11228.8|11226|11231.6|11228.8|11234.9|11231|11227.3|11224.5|25
1646303930000|2022-03-03 10:38:50|11231.4|11228.6|11234.9|11230.9|11236|11233.2|11230.6|11224.2|28
1646303940000|2022-03-03 10:39:00|11234|11231.2|11236.1|11232.1|11240.4|11236.5|11232.6|11228.6|37
1646303950000|2022-03-03 10:39:10|11235.3|11232.5|11229.7|11226.9|11236.1|11232.5|11228.1|11224.1|31
1646303960000|2022-03-03 10:39:20|11229|11226.2|11223.1|11219.1|11231.5|11226.2|11222.4|11215.6|29
1646303970000|2022-03-03 10:39:30|11222.3|11219.5|11222|11219.2|11224.1|11220.2|11221|11217.9|9
1646303980000|2022-03-03 10:39:40|11222.4|11218.4|11222.1|11218.1|11225.9|11222.5|11220.1|11216.1|21
1646303990000|2022-03-03 10:39:50|11225.4|11215.4|11220.3|11217.5|11225.4|11220.2|11220.3|11215.4|22
1646304000000|2022-03-03 10:40:00|11220.6|11216.6|11209.1|11206.3|11221.4|11217.4|11208.1|11205.2|84
1646304010000|2022-03-03 10:40:10|11210|11206|11214|11210|11217.3|11213.7|11208.3|11205.2|53
1646304020000|2022-03-03 10:40:20|11217.3|11207.3|11207.2|11204.4|11217.3|11212.7|11205.7|11202.6|32
1646304030000|2022-03-03 10:40:30|11208.6|11204.6|11212.5|11209.7|11213.3|11210.4|11207.7|11203.3|47
1646304040000|2022-03-03 10:40:40|11212.8|11208.8|11221.6|11217.6|11222.5|11219.7|11211.5|11208.3|46
1646304050000|2022-03-03 10:40:50|11219.5|11216.7|11222.5|11218.5|11225.3|11219.2|11218.2|11215.3|46
1646304060000|2022-03-03 10:41:00|11225.8|11215.8|11224.5|11220.5|11228.5|11225.6|11223.5|11215.8|61
1646304070000|2022-03-03 10:41:10|11223.9|11219.9|11215.7|11211.7|11223.9|11220.6|11212.6|11209.3|32
1646304080000|2022-03-03 10:41:20|11214.8|11212|11212.8|11210|11216.6|11213.8|11212.6|11209.7|11
1646304090000|2022-03-03 10:41:30|11212.6|11209.8|11217.3|11213.3|11217.3|11214.1|11212.6|11209.5|4
1646304100000|2022-03-03 10:41:40|11216.9|11214.1|11220.5|11216.5|11226.7|11223.6|11216.9|11214.1|35
1646304110000|2022-03-03 10:41:50|11220.2|11217.4|11221.5|11217.5|11227|11222.4|11220.2|11217|26
1646304120000|2022-03-03 10:42:00|11221.7|11217.7|11216.6|11213.8|11221.7|11218|11216.6|11213.5|7
1646304130000|2022-03-03 10:42:10|11215.6|11212.8|11214.6|11211.8|11216.7|11212.8|11214.6|11210.9|8
1646304140000|2022-03-03 10:42:20|11214.1|11211.3|11214.5|11210.5|11216.4|11211.6|11210.9|11206.4|27
1646304150000|2022-03-03 10:42:30|11214.6|11211.8|11212.7|11208.7|11218.7|11214.7|11212.7|11208.7|7
1646304160000|2022-03-03 10:42:40|11212.6|11209.8|11214.7|11210.7|11214.9|11211.8|11212.6|11209.5|7
1646304170000|2022-03-03 10:42:50|11214.4|11211.6|11215.6|11212.8|11217.7|11214.8|11214.4|11211.5|7
1646304180000|2022-03-03 10:43:00|11215.7|11211.7|11223.7|11219.7|11224.9|11221.3|11215.7|11211.7|13
1646304190000|2022-03-03 10:43:10|11224.5|11220.5|11224.7|11220.7|11226.4|11222.8|11221.8|11216.4|27
1646304200000|2022-03-03 10:43:20|11228|11218|11229.2|11225.2|11229.2|11226.4|11224.6|11218|35
1646304210000|2022-03-03 10:43:30|11230.2|11226.2|11233.8|11231|11240|11236.6|11230.2|11226.2|100
1646304220000|2022-03-03 10:43:40|11233.6|11230.8|11233|11230.2|11235.5|11232.1|11228.6|11225.5|28
1646304230000|2022-03-03 10:43:50|11233.1|11229.1|11240.4|11237.6|11240.4|11237.6|11233|11229.1|22
1646304240000|2022-03-03 10:44:00|11241|11238.2|11224.3|11220.3|11242.6|11239.2|11222.4|11219.6|69
1646304250000|2022-03-03 10:44:10|11222.4|11219.6|11224.1|11220.1|11226.1|11223|11222|11219.2|28
1646304260000|2022-03-03 10:44:20|11223.2|11220.4|11219.5|11215.5|11224.3|11220.8|11218|11214.9|19
1646304270000|2022-03-03 10:44:30|11219.3|11215.3|11208.1|11204.1|11220.3|11216.3|11203.8|11199.4|136
1646304280000|2022-03-03 10:44:40|11206.9|11203.5|11211.6|11208.8|11212.9|11209.2|11206.9|11203.5|30
1646304290000|2022-03-03 10:44:50|11211|11208.2|11209.7|11205.7|11211.9|11208.2|11208.1|11205.3|5
1646304300000|2022-03-03 10:45:00|11209.4|11205.4|11203|11200.2|11209.4|11205.4|11203|11199.9|34
1646304310000|2022-03-03 10:45:10|11204.4|11200.4|11198|11195.2|11204.4|11201.2|11197.2|11194.1|44
1646304320000|2022-03-03 10:45:20|11198.9|11194.9|11192.9|11190.1|11199.2|11196.1|11184.1|11181.3|147
1646304330000|2022-03-03 10:45:30|11194|11190|11202.9|11200.1|11205.3|11201.8|11193.1|11189.7|94
1646304340000|2022-03-03 10:45:40|11202.4|11199.6|11203.9|11201.1|11205.2|11201.2|11198.4|11195.3|52
1646304350000|2022-03-03 10:45:50|11203.7|11199.7|11204.5|11200.5|11207.9|11205.1|11202.4|11199.6|25
1646304360000|2022-03-03 10:46:00|11203.6|11200.8|11207.4|11204.6|11207.5|11204.6|11203.5|11197.5|20
1646304370000|2022-03-03 10:46:10|11207.5|11203.5|11201|11197|11209.5|11205.1|11200.9|11197|11
1646304380000|2022-03-03 10:46:20|11201.4|11197.4|11198.9|11194.9|11202.9|11200|11198.8|11194.9|21
1646304390000|2022-03-03 10:46:30|11199.4|11195.4|11196.3|11193.5|11200.2|11196.2|11193.6|11189.9|44
1646304400000|2022-03-03 10:46:40|11196.2|11192.2|11189.8|11187|11196.9|11192.9|11188.8|11185.2|36
1646304410000|2022-03-03 10:46:50|11190.7|11186.7|11199.9|11195.9|11200.9|11196.9|11189.8|11182.7|39
1646304420000|2022-03-03 10:47:00|11198.9|11194.9|11193.8|11191|11199.9|11195.9|11192.1|11189.3|23
1646304430000|2022-03-03 10:47:10|11194.1|11191.3|11190.2|11186.2|11195.1|11192|11189.8|11186.2|4
1646304440000|2022-03-03 10:47:20|11189.1|11186.3|11203.7|11199.7|11204.2|11201.4|11189.1|11186.3|23
1646304450000|2022-03-03 10:47:30|11202.9|11198.9|11210.8|11208|11210.9|11208|11202.2|11198|16
1646304460000|2022-03-03 10:47:40|11210.9|11206.9|11209.2|11205.2|11212.2|11208.8|11208.7|11204.7|17
1646304470000|2022-03-03 10:47:50|11209.7|11205.7|11197.8|11195|11209.9|11206|11197.8|11194.9|23
1646304480000|2022-03-03 10:48:00|11198.3|11195.5|11201.9|11197.9|11202.8|11200|11192.8|11189.4|24
1646304490000|2022-03-03 10:48:10|11202.6|11199.8|11201.9|11197.9|11204.2|11201|11199.3|11196.5|16
1646304500000|2022-03-03 10:48:20|11202.7|11198.7|11204|11201.2|11204.7|11201.5|11201.8|11198.1|21
1646304510000|2022-03-03 10:48:30|11205.7|11201.7|11214.1|11210.1|11215.7|11212.8|11204.8|11200.9|44
1646304520000|2022-03-03 10:48:40|11213|11210.2|11200.9|11196.9|11215.3|11211.7|11197.6|11190.6|81
1646304530000|2022-03-03 10:48:50|11199.8|11197|11203.5|11199.5|11204.4|11201|11197.8|11194.2|13
1646304540000|2022-03-03 10:49:00|11203.9|11199.9|11199.9|11189.9|11203.9|11199.9|11195.3|11189.4|20
1646304550000|2022-03-03 10:49:10|11199.4|11189.4|11192|11189.2|11199.4|11190.4|11186.3|11181.2|87
1646304560000|2022-03-03 10:49:20|11193.1|11189.1|11178.9|11176.1|11194.4|11191.3|11178.1|11175.2|92
1646304570000|2022-03-03 10:49:30|11179.1|11176.3|11174.8|11172|11181.7|11177.9|11171.6|11166.7|85
1646304580000|2022-03-03 10:49:40|11174.6|11171.8|11174.4|11170.4|11179.2|11174.5|11172.6|11168.2|31
1646304590000|2022-03-03 10:49:50|11173.8|11171|11174.3|11171.5|11178.7|11174.1|11170.9|11166.9|23
1646304600000|2022-03-03 10:50:00|11174.6|11171.8|11174.9|11172.1|11182.2|11178.6|11172.8|11169.7|30
1646304610000|2022-03-03 10:50:10|11175.2|11171.2|11185.1|11182.3|11188.4|11184.9|11174.3|11170.7|57
1646304620000|2022-03-03 10:50:20|11185|11181|11175.7|11171.7|11185|11181.6|11174.3|11170.4|30
1646304630000|2022-03-03 10:50:30|11175.3|11172.5|11167.8|11165|11175.3|11172.5|11165.4|11158.2|102
1646304640000|2022-03-03 10:50:40|11167.5|11163.5|11168.8|11166|11172.6|11167|11166.6|11161.4|19
1646304650000|2022-03-03 10:50:50|11169.3|11166.5|11168.1|11164.1|11171.8|11167|11164.8|11160.8|24
1646304660000|2022-03-03 10:51:00|11168.3|11164.3|11164.3|11160.3|11168.3|11165|11154.4|11151.6|100
1646304670000|2022-03-03 10:51:10|11163.2|11160.4|11165.2|11162.4|11166.8|11164|11161.2|11156.4|36
1646304680000|2022-03-03 10:51:20|11165.1|11161.1|11164.8|11162|11167.8|11163|11161.5|11157.8|21
1646304690000|2022-03-03 10:51:30|11164.2|11161.4|11169.5|11166.7|11171.5|11168.7|11163.8|11157.9|71
1646304700000|2022-03-03 10:51:40|11170.3|11167.5|11171.1|11167.1|11174.6|11171.7|11167.8|11165|55
1646304710000|2022-03-03 10:51:50|11170.8|11168|11173.2|11169.2|11175.9|11170.5|11170.5|11165.9|26
1646304720000|2022-03-03 10:52:00|11173.6|11169.6|11168.1|11164.1|11176.6|11173.5|11163.3|11160.5|32
1646304730000|2022-03-03 10:52:10|11167.2|11164.4|11167.3|11164.5|11170.1|11165.2|11164.8|11159.4|14
1646304740000|2022-03-03 10:52:20|11167.5|11164.7|11174.8|11172|11178.6|11175.2|11167.2|11164.1|46
1646304750000|2022-03-03 10:52:30|11174.5|11171.7|11177.5|11174.7|11181.8|11178.9|11174.5|11170.1|31
1646304760000|2022-03-03 10:52:40|11176.4|11172.4|11178.6|11174.6|11178.6|11174.9|11173.7|11170.4|18
1646304770000|2022-03-03 10:52:50|11178.5|11175.7|11179.6|11175.6|11184.5|11181.7|11178.3|11174.6|51
1646304780000|2022-03-03 10:53:00|11179.4|11175.4|11175.7|11172.9|11180|11176.7|11174.5|11171.6|22
1646304790000|2022-03-03 10:53:10|11175.5|11172.7|11166.8|11164|11178.6|11172.7|11166.4|11162.4|11
1646304800000|2022-03-03 10:53:20|11167|11164.2|11175.3|11172.5|11178.4|11174.4|11166.3|11163.4|19
1646304810000|2022-03-03 10:53:30|11175.6|11171.6|11170.6|11166.6|11176.7|11173.9|11169.3|11164|41
1646304820000|2022-03-03 10:53:40|11170.3|11167.5|11166.4|11162.4|11171.1|11167.7|11165.5|11162.4|10
1646304830000|2022-03-03 10:53:50|11165.5|11162.7|11169.1|11166.3|11173.1|11167.5|11165.5|11162.4|13
1646304840000|2022-03-03 10:54:00|11169.5|11166.7|11151.4|11148.6|11169.5|11166.7|11149.1|11144.7|215
1646304850000|2022-03-03 10:54:10|11151.7|11148.9|11137|11133|11152.5|11149.6|11135.1|11132|129
1646304860000|2022-03-03 10:54:20|11137.2|11133.2|11147.2|11143.2|11148.2|11143.2|11134.3|11127.7|104
1646304870000|2022-03-03 10:54:30|11146.4|11142.4|11139.2|11135.2|11148.7|11143.1|11134.7|11131|39
1646304880000|2022-03-03 10:54:40|11138.1|11135.3|11114.3|11110.3|11142.2|11137.1|11110.7|11107|306
1646304890000|2022-03-03 10:54:50|11113.3|11109.3|11121|11117|11128.5|11125.1|11112.4|11109|140
1646304900000|2022-03-03 10:55:00|11121.3|11117.3|11129.9|11127.1|11132.5|11129.4|11120.2|11116.3|82
1646304910000|2022-03-03 10:55:10|11129.7|11126.9|11136.8|11132.8|11140.2|11135.6|11128.9|11122.3|202
1646304920000|2022-03-03 10:55:20|11135.9|11133.1|11131.4|11128.6|11136.3|11133.4|11127.5|11121.8|25
1646304930000|2022-03-03 10:55:30|11130.7|11126.7|11128.5|11124.5|11131.5|11128.1|11123.5|11119.5|80
1646304940000|2022-03-03 10:55:40|11129.3|11125.3|11116.3|11112.3|11129.8|11126.1|11104.9|11102.1|169
1646304950000|2022-03-03 10:55:50|11116.1|11112.1|11116.3|11112.3|11120.8|11115.3|11113|11109.9|60
1646304960000|2022-03-03 10:56:00|11116.1|11112.1|11106.3|11102.3|11117.4|11114.6|11103.5|11099.8|90
1646304970000|2022-03-03 10:56:10|11106|11102|11115.5|11112.7|11118|11115.2|11104.7|11101.9|65
1646304980000|2022-03-03 10:56:20|11115.8|11111.8|11128.3|11124.3|11128.7|11124.7|11110.5|11107.7|177
1646304990000|2022-03-03 10:56:30|11127.5|11123.5|11128|11124|11130.3|11126.4|11122.2|11119.3|35
1646305000000|2022-03-03 10:56:40|11126.6|11123.8|11123.9|11121.1|11127.2|11123.8|11122.9|11116.7|42
1646305010000|2022-03-03 10:56:50|11123.6|11120.8|11129|11125|11129|11125|11118.4|11115|37
1646305020000|2022-03-03 10:57:00|11128|11124|11124.2|11120.2|11131.7|11126.1|11122.1|11119.2|48
1646305030000|2022-03-03 10:57:10|11124.8|11120.8|11132.9|11128.9|11134.7|11131.6|11120.1|11117.3|74
1646305040000|2022-03-03 10:57:20|11132.5|11128.5|11137.9|11135.1|11140.2|11135.3|11130.5|11126.5|38
1646305050000|2022-03-03 10:57:30|11138.1|11135.3|11142.5|11139.7|11144.2|11141.4|11133.1|11126.5|59
1646305060000|2022-03-03 10:57:40|11143.4|11139.4|11145.5|11142.7|11150.6|11147.8|11138.9|11133.5|83
1646305070000|2022-03-03 10:57:50|11146.4|11142.4|11151|11147|11151|11147.9|11138.3|11135.5|134
1646305080000|2022-03-03 10:58:00|11150.1|11147.3|11152.5|11148.5|11155.2|11152.1|11147.5|11144.7|62
1646305090000|2022-03-03 10:58:10|11152.6|11149.8|11139|11136.2|11152.6|11149.8|11138.6|11135.7|62
1646305100000|2022-03-03 10:58:20|11138.8|11136|11147.6|11143.6|11156.6|11151|11138.8|11136|101
1646305110000|2022-03-03 10:58:30|11148.5|11144.5|11150|11140|11151|11147.6|11145.4|11139.7|18
1646305120000|2022-03-03 10:58:40|11147.2|11143.2|11152.4|11148.4|11152.4|11148.4|11145.5|11138.7|10
1646305130000|2022-03-03 10:58:50|11154.4|11150.4|11158.8|11154.8|11162.9|11160.1|11151.4|11144.7|35
1646305140000|2022-03-03 10:59:00|11159|11155|11157.7|11154.9|11161.7|11157.1|11154.6|11148.9|82
1646305150000|2022-03-03 10:59:10|11158.2|11154.2|11160.4|11156.4|11163.9|11157.5|11156.3|11152.9|46
1646305160000|2022-03-03 10:59:20|11160.2|11156.2|11159.9|11157.1|11163|11159.9|11159.3|11155.9|23
1646305170000|2022-03-03 10:59:30|11159.7|11156.9|11152.5|11149.7|11159.7|11156.9|11152.5|11149.6|21
1646305180000|2022-03-03 10:59:40|11152.7|11149.9|11146.7|11143.9|11153|11149.9|11146.5|11141.1|23
1646305190000|2022-03-03 10:59:50|11147|11144.2|11140.5|11137.7|11147|11144.2|11138.8|11133.7|63
1646305200000|2022-03-03 11:00:00|11140.2|11136.2|11131.8|11127.8|11140.4|11136.9|11126.5|11121.7|87
1646305210000|2022-03-03 11:00:10|11130.9|11126.9|11138.3|11134.3|11139|11134.3|11128.5|11124.5|69
1646305220000|2022-03-03 11:00:20|11138.9|11134.9|11140.4|11137.6|11140.4|11137.6|11130.6|11127.5|24
1646305230000|2022-03-03 11:00:30|11139.9|11137.1|11140.4|11137.6|11142.5|11138.8|11136.6|11133.8|25
1646305240000|2022-03-03 11:00:40|11140.7|11136.7|11144.3|11140.3|11148.6|11145.6|11138.4|11135.5|44
1646305250000|2022-03-03 11:00:50|11144.5|11140.5|11165.5|11162.7|11165.8|11162.7|11144.5|11140.5|125
1646305260000|2022-03-03 11:01:00|11165.7|11162.9|11173.6|11169.6|11180.1|11177.1|11160.2|11154.1|179
1646305270000|2022-03-03 11:01:10|11173|11169|11167.8|11163.8|11174.2|11170.8|11163|11156.1|57
1646305280000|2022-03-03 11:01:20|11166.7|11163.9|11164.7|11161.9|11167.7|11163.9|11161.8|11155.3|34
1646305290000|2022-03-03 11:01:30|11163.8|11159.8|11158.5|11154.5|11168.1|11163.4|11156.4|11152.7|30
1646305300000|2022-03-03 11:01:40|11158.3|11154.3|11160.5|11156.5|11164|11158.6|11157.1|11149.2|15
1646305310000|2022-03-03 11:01:50|11159.4|11156.6|11155.8|11151.8|11159.5|11156.6|11154.2|11151.2|12
1646305320000|2022-03-03 11:02:00|11154.9|11152.1|11165.3|11155.3|11167.8|11162.4|11154.9|11150.5|33
1646305330000|2022-03-03 11:02:10|11161.2|11158.4|11162.2|11158.2|11162.7|11158.5|11158.4|11152.3|10
1646305340000|2022-03-03 11:02:20|11163.4|11159.4|11168.9|11164.9|11175.2|11171.3|11162.6|11158.6|55
1646305350000|2022-03-03 11:02:30|11169.1|11166.3|11168.2|11164.2|11170.4|11166.3|11163.4|11158.1|19
1646305360000|2022-03-03 11:02:40|11167|11165.3|11164.5|11161.7|11168.2|11165.3|11162.1|11158.1|18
1646305370000|2022-03-03 11:02:50|11164.3|11161.5|11165.6|11162.8|11167|11162.8|11162.2|11155.7|12
1646305380000|2022-03-03 11:03:00|11166.5|11162.5|11172.4|11168.4|11174.2|11169.6|11166.5|11161.4|16
1646305390000|2022-03-03 11:03:10|11171.1|11168.3|11168.5|11165.7|11172.7|11168.3|11168.1|11162.7|11
1646305400000|2022-03-03 11:03:20|11168.7|11164.7|11157.5|11153.5|11168.7|11165.3|11148.8|11146|107
1646305410000|2022-03-03 11:03:30|11160.2|11150.2|11155.2|11151.2|11160.2|11153.2|11149.7|11145.7|14
1646305420000|2022-03-03 11:03:40|11155.7|11151.7|11156.8|11154|11162.2|11155.9|11153.8|11148.1|19
1646305430000|2022-03-03 11:03:50|11157.1|11154.3|11165.7|11161.7|11168.4|11162.6|11155|11152|14
1646305440000|2022-03-03 11:04:00|11164.8|11162|11168.5|11164.5|11170.9|11167.1|11163.6|11159.9|18
1646305450000|2022-03-03 11:04:10|11172.7|11168.7|11171.7|11167.7|11175.2|11172|11157|11154.1|55
1646305460000|2022-03-03 11:04:20|11175|11165|11177.3|11173.3|11180.6|11175.6|11170.4|11164.4|57
1646305470000|2022-03-03 11:04:30|11176.4|11173.6|11172.1|11168.1|11177|11173.6|11170.2|11167|33
1646305480000|2022-03-03 11:04:40|11172.6|11168.6|11173.1|11169.1|11175.3|11171.3|11166.2|11163.2|36
1646305490000|2022-03-03 11:04:50|11172.8|11168.8|11171.1|11167.1|11175.8|11171.2|11169.1|11164.6|12
1646305500000|2022-03-03 11:05:00|11170.8|11166.8|11161.3|11151.3|11172.3|11166.9|11158|11151.3|31
1646305510000|2022-03-03 11:05:10|11157.8|11153.8|11152.1|11148.1|11166.1|11161.1|11151|11147.3|50
1646305520000|2022-03-03 11:05:20|11151.8|11147.8|11156.6|11152.6|11160.6|11155.7|11151.8|11147.8|88
1646305530000|2022-03-03 11:05:30|11156|11152|11154.6|11150.6|11156|11152.7|11150.5|11145.1|42
1646305540000|2022-03-03 11:05:40|11155.2|11151.2|11155.6|11151.6|11158.3|11152.7|11151.7|11148.1|13
1646305550000|2022-03-03 11:05:50|11158.3|11148.3|11147.4|11143.4|11158.3|11151.6|11144.2|11141.4|35
1646305560000|2022-03-03 11:06:00|11147.8|11143.8|11147.3|11144.5|11149.5|11144.5|11144.9|11139.3|8
1646305570000|2022-03-03 11:06:10|11147|11144.2|11145|11141|11149.9|11144.2|11136.9|11134.1|36
1646305580000|2022-03-03 11:06:20|11144.7|11141.9|11141|11137|11148.6|11145.8|11141|11137|32
1646305590000|2022-03-03 11:06:30|11139.9|11137.1|11149|11145|11153.6|11150.1|11138.9|11133.3|25
1646305600000|2022-03-03 11:06:40|11149.9|11147.1|11160|11156|11161.3|11157.5|11146.9|11141.3|42
1646305610000|2022-03-03 11:06:50|11159.2|11156.4|11152|11148|11161.1|11156.4|11149.3|11145.6|20
1646305620000|2022-03-03 11:07:00|11151.6|11147.6|11152.6|11148.6|11156.1|11150.7|11149.6|11143.1|35
1646305630000|2022-03-03 11:07:10|11150.3|11147.5|11140.3|11136.3|11150.3|11147.5|11131.9|11125|69
1646305640000|2022-03-03 11:07:20|11139.4|11136.6|11146.5|11142.5|11151.3|11147.3|11139.4|11136|34
1646305650000|2022-03-03 11:07:30|11147.6|11143.6|11140.5|11136.5|11154.4|11148.3|11140.4|11136.5|44
1646305660000|2022-03-03 11:07:40|11139.9|11135.9|11135.2|11131.2|11142.5|11139.3|11135.2|11131.2|37
1646305670000|2022-03-03 11:07:50|11136.2|11132.2|11132|11128|11136.2|11132.3|11128.9|11124.7|66
1646305680000|2022-03-03 11:08:00|11134.7|11124.7|11133.9|11131.1|11134.7|11131.1|11130.1|11124.7|20
1646305690000|2022-03-03 11:08:10|11133.7|11129.7|11127|11123|11133.7|11129.7|11127|11120.3|31
1646305700000|2022-03-03 11:08:20|11126|11122|11127.1|11124.3|11128.7|11124.3|11123.4|11117|52
1646305710000|2022-03-03 11:08:30|11126.9|11124.1|11132.6|11128.6|11133|11129.3|11120.6|11115.3|44
1646305720000|2022-03-03 11:08:40|11132.4|11128.4|11139.8|11135.8|11140|11136|11130.9|11125.1|53
1646305730000|2022-03-03 11:08:50|11142.5|11132.5|11144.8|11140.8|11150.1|11143.8|11137.9|11132.5|36
1646305740000|2022-03-03 11:09:00|11143.9|11142|11149.4|11145.4|11151.8|11149|11141.5|11137.8|41
1646305750000|2022-03-03 11:09:10|11145.5|11142.7|11151|11147|11154.1|11149.4|11145.5|11142.7|38
1646305760000|2022-03-03 11:09:20|11150.6|11146.6|11150|11146|11161.1|11156.5|11147.1|11142.3|142
1646305770000|2022-03-03 11:09:30|11150.8|11146.8|11146.2|11142.2|11152.5|11148|11145.6|11142.2|13
1646305780000|2022-03-03 11:09:40|11145.3|11142.5|11140.1|11137.3|11145.8|11142.5|11140.1|11136.2|28
1646305790000|2022-03-03 11:09:50|11140.4|11136.4|11139.9|11137.1|11146.2|11142.5|11139.9|11134.3|21
1646305800000|2022-03-03 11:10:00|11139.3|11136.5|11139.2|11135.2|11142.5|11139.3|11134.7|11131.2|80
1646305810000|2022-03-03 11:10:10|11139.3|11136.5|11135.6|11132.8|11150.1|11142.1|11134.6|11131.7|77
1646305820000|2022-03-03 11:10:20|11135.4|11132.6|11134.6|11131.8|11138.4|11133.3|11131.6|11128.4|30
1646305830000|2022-03-03 11:10:30|11134.2|11131.4|11142.3|11138.3|11145.6|11141|11134.2|11131.1|47
1646305840000|2022-03-03 11:10:40|11141.2|11138.4|11138.3|11134.3|11146.1|11142.1|11137.4|11134|25
1646305850000|2022-03-03 11:10:50|11138.2|11135.4|11136.3|11132.3|11138.5|11135.4|11135.2|11132.3|5
1646305860000|2022-03-03 11:11:00|11136|11133.2|11137.5|11133.5|11139.6|11133.5|11131.4|11128.6|24
1646305870000|2022-03-03 11:11:10|11136.2|11133.4|11144.3|11140.3|11146.3|11143.4|11136.2|11133.1|51
1646305880000|2022-03-03 11:11:20|11145.1|11141.1|11143.4|11140.6|11147.9|11142.4|11143.2|11137.9|13
1646305890000|2022-03-03 11:11:30|11141.2|11138.4|11139.2|11136.4|11142.3|11139.2|11135.2|11132.4|44
1646305900000|2022-03-03 11:11:40|11139.7|11135.7|11142.5|11138.5|11149.5|11145.5|11136.4|11132.7|47
1646305910000|2022-03-03 11:11:50|11145|11135|11140|11136|11146|11141.3|11137.1|11133.7|37
1646305920000|2022-03-03 11:12:00|11140.7|11136.7|11147.2|11137.2|11151.2|11145|11137.6|11131.2|21
1646305930000|2022-03-03 11:12:10|11142.8|11140|11141.6|11138.8|11147.2|11141|11140.2|11136.2|11
1646305940000|2022-03-03 11:12:20|11142.1|11139.3|11144.5|11140.5|11144.9|11141.8|11142.1|11139.3|10
1646305950000|2022-03-03 11:12:30|11141.8|11139|11148.1|11145.3|11151.2|11148.4|11140.1|11137.3|34
1646305960000|2022-03-03 11:12:40|11148.4|11145.6|11150|11140|11151.7|11148.6|11144.6|11140|33
1646305970000|2022-03-03 11:12:50|11149.8|11139.8|11149.5|11145.5|11149.8|11145.5|11147.4|11139.8|14
1646305980000|2022-03-03 11:13:00|11147.8|11145|11152.8|11150|11158.8|11154.8|11145.7|11141.7|35
1646305990000|2022-03-03 11:13:10|11153.1|11150.3|11146.7|11142.7|11157.4|11151.7|11145.6|11140|26
1646306000000|2022-03-03 11:13:20|11150|11140|11149.7|11145.7|11150.9|11147.3|11145.8|11140|8
1646306010000|2022-03-03 11:13:30|11149.5|11145.5|11146.9|11142.9|11149.7|11146.6|11146.7|11142.7|9
1646306020000|2022-03-03 11:13:40|11146.4|11143.6|11152.9|11148.9|11154.7|11150.8|11146.4|11141.2|21
1646306030000|2022-03-03 11:13:50|11152.6|11149.8|11155.7|11151.7|11160.2|11154.7|11151.6|11145.8|14
1646306040000|2022-03-03 11:14:00|11154.6|11151.8|11167.9|11165.1|11172|11165.4|11154.5|11150.5|119
1646306050000|2022-03-03 11:14:10|11167.4|11164.6|11166.9|11162.9|11172|11167.6|11165.4|11160.2|71
1646306060000|2022-03-03 11:14:20|11167.5|11163.5|11168.7|11164.7|11172.6|11167|11164.9|11160.9|23
1646306070000|2022-03-03 11:14:30|11168.4|11165.6|11159.4|11155.4|11168.9|11165.6|11157.2|11153.6|43
1646306080000|2022-03-03 11:14:40|11159|11156.2|11156.1|11153.3|11165.1|11158.5|11153.1|11148.5|39
1646306090000|2022-03-03 11:14:50|11157.2|11153.2|11157.4|11153.4|11158.9|11153.5|11154.6|11148.7|16
1646306100000|2022-03-03 11:15:00|11157.3|11154.5|11149.3|11145.3|11157.7|11154.5|11147.4|11143.8|50
1646306110000|2022-03-03 11:15:10|11149.2|11146.4|11149|11145|11152.8|11147.3|11147|11141.4|13
1646306120000|2022-03-03 11:15:20|11149.5|11145.5|11162.9|11158.9|11162.9|11159|11149.5|11145.5|24
1646306130000|2022-03-03 11:15:30|11161.7|11157.7|11163.3|11160.5|11165.7|11162.5|11158.5|11153.9|32
1646306140000|2022-03-03 11:15:40|11163.7|11159.7|11175.6|11171.6|11180.9|11176.3|11162.3|11159.4|82
1646306150000|2022-03-03 11:15:50|11175.8|11173|11175|11172.2|11180.4|11174.3|11174.3|11169.9|27
1646306160000|2022-03-03 11:16:00|11175.5|11172.7|11184.9|11180.9|11186.9|11184.1|11171.7|11167.6|77
1646306170000|2022-03-03 11:16:10|11183.5|11180.7|11203.3|11199.3|11206.5|11202.5|11178.6|11175.8|164
1646306180000|2022-03-03 11:16:20|11202.2|11199.4|11206|11202|11208.5|11203.8|11201.4|11195.1|68
1646306190000|2022-03-03 11:16:30|11206.6|11202.6|11221.5|11218.7|11223.2|11219.2|11203.4|11197|158
1646306200000|2022-03-03 11:16:40|11221.8|11217.8|11211.6|11207.6|11222.4|11218.4|11209.7|11203.9|71
1646306210000|2022-03-03 11:16:50|11210.5|11207.7|11215.1|11212.3|11216.7|11212.3|11208.5|11205.6|36
1646306220000|2022-03-03 11:17:00|11214.3|11210.3|11203.7|11193.7|11214.3|11210.3|11198.3|11193.7|62
1646306230000|2022-03-03 11:17:10|11200.2|11196.2|11203.2|11199.2|11204.9|11200.1|11192.8|11185.7|70
1646306240000|2022-03-03 11:17:20|11202.8|11200|11202.1|11199.3|11202.8|11200|11201.1|11198.2|4
1646352000000|2022-03-04 00:00:00|10781.3|10778.5|10781.7|10777.7|10783.3|10780.2|10779.8|10776.3|28
1646352010000|2022-03-04 00:00:10|10780.3|10776.3|10780.6|10777.8|10781.1|10778.3|10779.3|10775.3|5
1646352020000|2022-03-04 00:00:20|10780|10777.2|10779.9|10775.9|10781.2|10777.2|10779.3|10775.9|3
1646352030000|2022-03-04 00:00:30|10780.4|10776.4|10780.7|10777.9|10781.3|10778.5|10780.4|10776.4|1
1646352040000|2022-03-04 00:00:40|10781.4|10778.6|10784.7|10781.9|10787.2|10784.4|10781.4|10778.6|17
1646352050000|2022-03-04 00:00:50|10784.1|10781.3|10783.2|10779.2|10784.2|10781.4|10782.8|10778.8|13
1646352060000|2022-03-04 00:01:00|10783.8|10780.4|10784|10780|10784|10780.4|10781.6|10777.7|12
1646352070000|2022-03-04 00:01:10|10783.2|10779.2|10781.4|10778.6|10784|10780.3|10781.4|10778.5|4
1646352080000|2022-03-04 00:01:20|10781.7|10777.7|10781.4|10778.6|10782|10778.6|10781.4|10777.7|3
1646352090000|2022-03-04 00:01:30|10779|10776.2|10780.6|10776.6|10780.6|10777.2|10777.9|10775.1|7
1646352100000|2022-03-04 00:01:40|10780.2|10776.2|10777.5|10773.5|10780.7|10777.3|10777.1|10773.5|9
1646352110000|2022-03-04 00:01:50|10776.4|10773.6|10771|10767|10776.7|10773.6|10769.4|10766.5|30
1646352120000|2022-03-04 00:02:00|10771.5|10767.5|10772.6|10769.8|10773.5|10769.8|10770.6|10766.9|15
1646352130000|2022-03-04 00:02:10|10772.7|10768.7|10772.6|10769.8|10773.7|10770.6|10772.6|10768.7|9
1646352140000|2022-03-04 00:02:20|10772.1|10768.1|10769.9|10767.1|10772.1|10769|10769.1|10766|18
1646352150000|2022-03-04 00:02:30|10770.8|10766.8|10766.7|10763.9|10771|10767|10765.4|10762.6|15
1646352160000|2022-03-04 00:02:40|10767.6|10763.6|10766.9|10764.1|10768.8|10765.1|10766.9|10763.6|10
1646352170000|2022-03-04 00:02:50|10766.7|10763.9|10765.9|10763.1|10767|10763.9|10765.1|10762.3|9
1646352180000|2022-03-04 00:03:00|10766.8|10762.8|10770.1|10767.3|10771.2|10768.1|10766.8|10762.8|47
1646352190000|2022-03-04 00:03:10|10768.9|10766.1|10767|10763|10769.2|10766.1|10767|10763|9
1646352200000|2022-03-04 00:03:20|10766.9|10764.1|10767.1|10764.3|10768.2|10765.1|10766.3|10762.4|9
1646352210000|2022-03-04 00:03:30|10767.4|10763.4|10767.4|10763.4|10767.7|10763.8|10766.6|10763.4|5
1646352220000|2022-03-04 00:03:40|10766.6|10763.8|10766.1|10763.3|10766.6|10763.8|10766|10762.2|4
1646352230000|2022-03-04 00:03:50|10767.1|10764.3|10768.9|10766.1|10768.9|10766.1|10767.1|10764.3|8
1646352240000|2022-03-04 00:04:00|10769.8|10765.8|10773.1|10770.3|10773.2|10770.3|10768.9|10765.8|6
1646352250000|2022-03-04 00:04:10|10773.4|10769.4|10771|10767|10773.4|10770.3|10770.9|10767|11
1646352260000|2022-03-04 00:04:20|10769.9|10767.1|10769.4|10766.6|10769.9|10767.1|10769.4|10766.6|2
1646352270000|2022-03-04 00:04:30|10769.1|10766.3|10766.9|10764.1|10769.2|10766.3|10766.9|10764|2
1646352280000|2022-03-04 00:04:40|10766.4|10763.6|10767.9|10765.1|10767.9|10765.1|10765.6|10762.8|3
1646352290000|2022-03-04 00:04:50|10768.8|10764.8|10767.9|10765.1|10768.8|10765.1|10767.9|10764.8|2
1646352300000|2022-03-04 00:05:00|||||||||2
1646352310000|2022-03-04 00:05:10|10767.4|10763.4|10767.1|10764.3|10769|10765.3|10766.3|10763.4|9
1646352320000|2022-03-04 00:05:20|10766.6|10763.8|10766.6|10763.8|10767.1|10764.3|10766.6|10763.8|1
1646352330000|2022-03-04 00:05:30|10766.9|10764.1|10768.2|10764.2|10768.2|10765.1|10766.9|10764.1|3
1646352340000|2022-03-04 00:05:40|10767.3|10764.5|10768.3|10765.5|10769.4|10766.3|10767.1|10763.4|6
1646352350000|2022-03-04 00:05:50|10767.6|10764.8|10766.2|10762.2|10767.6|10764.8|10766.2|10762.2|30
1646352360000|2022-03-04 00:06:00|10767.5|10764.7|10766.7|10762.7|10771.4|10768.5|10766.1|10762.7|24
1646352370000|2022-03-04 00:06:10|10767.2|10763.2|10775.8|10771.8|10776|10772.9|10766.9|10763.2|13
1646352380000|2022-03-04 00:06:20|10774.9|10772.1|10774.1|10771.3|10775.8|10772.1|10774.1|10771.3|6
1646352400000|2022-03-04 00:06:40|10773.9|10771.1|10770.1|10767.3|10774|10771.1|10769.8|10767|9
1646352410000|2022-03-04 00:06:50|10772.2|10768.2|10769.3|10766.5|10772.2|10768.5|10769.3|10766.5|6
1646352420000|2022-03-04 00:07:00|10769|10766.2|10768.8|10766|10769.1|10766.3|10768.8|10766|3
1646352430000|2022-03-04 00:07:10|10769.1|10766.3|10771.4|10767.4|10771.4|10768.3|10769.1|10766.3|5
1646352440000|2022-03-04 00:07:20|10770.9|10768.1|10769.4|10766.6|10771.2|10768.3|10768.8|10766|10
1646352450000|2022-03-04 00:07:30|10771.2|10767.2|10771.2|10768.4|10773.2|10770.1|10771.2|10767.2|6
1646352460000|2022-03-04 00:07:40|10770.1|10767.3|10769.9|10767.1|10770.1|10767.3|10769.9|10767.1|2
1646352470000|2022-03-04 00:07:50|10771.4|10768.6|10772.9|10770.1|10773.4|10770.6|10771.4|10768.6|17
1646352480000|2022-03-04 00:08:00|10773.2|10769.2|10770.9|10768.1|10773.2|10770.1|10770.6|10767|13
1646352490000|2022-03-04 00:08:10|10771|10767|10770.9|10768.1|10771.2|10768.1|10770.4|10767|4
1646352500000|2022-03-04 00:08:20|10771.1|10768.3|10771.1|10768.3|10772.9|10770.1|10769.7|10766.9|6
1646352510000|2022-03-04 00:08:30|10772.1|10769.3|10775.1|10772.3|10775.5|10772.6|10772.1|10768.2|17
1646352520000|2022-03-04 00:08:40|10777.5|10774.7|10773.1|10769.1|10779.1|10775.2|10772.7|10768.8|22
1646352530000|2022-03-04 00:08:50|10772.7|10769.9|10777.1|10773.1|10778.7|10775.9|10772.7|10769.8|39
1646352540000|2022-03-04 00:09:00|10776.7|10773.9|10784.7|10781.9|10786.1|10782.5|10776.7|10773.9|31
1646352550000|2022-03-04 00:09:10|10785.9|10781.6|10783.3|10779.3|10785.9|10782.5|10779.3|10775.3|16
1646352560000|2022-03-04 00:09:20|10783|10780.2|10780.2|10777.4|10783|10780.2|10779.2|10776.3|9
1646352570000|2022-03-04 00:09:30|10781.7|10778.9|10779.7|10776.9|10781.7|10778.9|10779.7|10776.9|7
1646352580000|2022-03-04 00:09:40|10779.4|10776.6|10786.5|10783.7|10786.6|10783.7|10777.7|10774.9|32
1646352590000|2022-03-04 00:09:50|10786.2|10783.4|10792|10789.2|10792|10789.2|10786.2|10782.8|33
1646352600000|2022-03-04 00:10:00|10791.8|10789|10783.8|10779.8|10791.9|10789|10783.5|10779.8|42
1646352610000|2022-03-04 00:10:10|10783.7|10780.9|10783.3|10780.5|10787.1|10784.3|10783|10779.6|17
1646352620000|2022-03-04 00:10:20|10782.5|10779.7|10786|10783.2|10786|10783.2|10775.4|10772.1|25
1646352630000|2022-03-04 00:10:30|10787.5|10784.7|10786|10783.2|10788.1|10785|10785.8|10782.4|14
1646352640000|2022-03-04 00:10:40|10785.5|10782.7|10795.7|10792.9|10795.7|10792.9|10784.5|10781.6|36
1646352650000|2022-03-04 00:10:50|10796.2|10793.4|10828.4|10825.6|10832.7|10829.9|10796.2|10793.4|186
1646352660000|2022-03-04 00:11:00|10828.6|10825.8|10831.9|10827.9|10832.7|10828.5|10819.6|10815.6|134
1646352670000|2022-03-04 00:11:10|10834.4|10830.4|10834.1|10831.3|10841.6|10837.6|10834.1|10830.4|108
1646352680000|2022-03-04 00:11:20|10834.4|10831.6|10822.1|10818.1|10835.1|10831.6|10819.7|10813.4|45
1646352690000|2022-03-04 00:11:30|10822.4|10818.4|10826.4|10822.4|10826.4|10823.5|10822.1|10818.1|14
1646352700000|2022-03-04 00:11:40|10825.9|10821.9|10834|10830|10834|10830|10825.1|10819.9|30
1646352710000|2022-03-04 00:11:50|10834.2|10830.2|10829|10825|10834.2|10830.2|10825.5|10821.5|27
1646352720000|2022-03-04 00:12:00|10828.7|10824.7|10817.5|10814.7|10828.7|10824.7|10817.5|10814.6|50
1646352730000|2022-03-04 00:12:10|10817.8|10815|10818.1|10815.3|10820.3|10817.5|10816.9|10813.7|15
1646352740000|2022-03-04 00:12:20|10818.4|10815.6|10821.9|10817.9|10823.4|10818.7|10818.4|10815.4|29
1646352750000|2022-03-04 00:12:30|10821|10818.2|10818.7|10814.7|10821.9|10818.2|10817|10814.2|10
1646352760000|2022-03-04 00:12:40|10818.4|10814.4|10819.9|10815.9|10819.9|10817|10818.4|10814.4|5
1646352770000|2022-03-04 00:12:50|10820.8|10818|10819.4|10815.4|10830.3|10827.5|10819.4|10815.4|34
1646352780000|2022-03-04 00:13:00|10819.1|10816.3|10823.6|10819.6|10823.6|10820.6|10818|10815.2|7
1646352790000|2022-03-04 00:13:10|10823.3|10820.5|10821.1|10817.1|10823.9|10820.7|10817.9|10815.1|36
1646352800000|2022-03-04 00:13:20|10822.6|10814.6|10822.4|10818.4|10822.7|10819.5|10817.6|10812.3|14
1646352810000|2022-03-04 00:13:30|10822.7|10818.7|10820.8|10818|10823|10819|10820.8|10818|20
1646352820000|2022-03-04 00:13:40|10820.3|10817.5|10819.5|10815.5|10821.3|10818.5|10819.2|10815.3|12
1646352830000|2022-03-04 00:13:50|10818.6|10814.6|10814.6|10810.6|10818.6|10814.6|10813.3|10810.5|36
1646352840000|2022-03-04 00:14:00|10814.9|10810.9|10815.6|10812.8|10815.9|10812.8|10808.1|10805.3|31
1646352850000|2022-03-04 00:14:10|10815.1|10812.3|10816.4|10812.4|10816.4|10813.3|10813.4|10809.7|12
1646352860000|2022-03-04 00:14:20|10815.5|10812.7|10812.6|10808.6|10816.4|10812.7|10810.2|10806.8|25
1646352870000|2022-03-04 00:14:30|10812.4|10808.4|10816.9|10814.1|10819.6|10816.1|10812.4|10807.5|35
1646352880000|2022-03-04 00:14:40|10816|10813.2|10814.5|10811.7|10816.4|10813.2|10814.5|10811.7|22
1646352890000|2022-03-04 00:14:50|10814.8|10812|10814.4|10810.4|10816.5|10812.8|10814.4|10810.4|10
1646352900000|2022-03-04 00:15:00|10814.1|10810.1|10816.6|10813.8|10816.9|10813.8|10811.7|10808.9|37
1646352910000|2022-03-04 00:15:10|10817.5|10813.5|10818.3|10815.5|10818.5|10815.7|10817.5|10813.5|29
1646352920000|2022-03-04 00:15:20|10817.8|10815|10816.8|10812.8|10820.8|10818|10816.8|10812.8|40
1646352930000|2022-03-04 00:15:30|10815.9|10811.9|10814.1|10810.1|10817.1|10814.3|10813|10810.1|15
1646352940000|2022-03-04 00:15:40|10814.6|10810.6|10813.9|10809.9|10814.6|10811|10813|10809.4|7
1646352950000|2022-03-04 00:15:50|10813.4|10809.4|10811.5|10807.5|10813.4|10810.2|10811.1|10807.5|6
1646352960000|2022-03-04 00:16:00|10810.6|10807.8|10806.8|10804|10810.7|10807.8|10806|10802.1|10
1646352970000|2022-03-04 00:16:10|10806.4|10802.4|10805|10801|10807.6|10803.6|10804.7|10801|19
1646352980000|2022-03-04 00:16:20|10804.7|10801.9|10803.5|10800.7|10807.1|10803.1|10803.3|10800.5|10
1646352990000|2022-03-04 00:16:30|10803.3|10800.5|10804.8|10802|10804.9|10802|10803.3|10800.1|8
1646353000000|2022-03-04 00:16:40|10804.6|10801.8|10801.7|10798.9|10804.6|10801.8|10801.4|10797.8|10
1646353010000|2022-03-04 00:16:50|10802.6|10798.6|10801|10798.2|10802.6|10798.9|10800.2|10796.8|3
1646353020000|2022-03-04 00:17:00|10801.2|10798.4|10800.8|10798|10801.2|10798.4|10799|10796.1|30
1646353030000|2022-03-04 00:17:10|10801.1|10797.1|10801.2|10798.4|10802.1|10799|10800.8|10796.9|14
1646353040000|2022-03-04 00:17:20|10802.4|10798.9|10802.9|10798.9|10802.9|10799.2|10801.8|10798.1|5
1646353050000|2022-03-04 00:17:30|10802.7|10798.7|10800.2|10797.4|10802.9|10800|10800.2|10797.1|9
1646353060000|2022-03-04 00:17:40|10800.5|10797.7|10800|10797.2|10801.1|10798|10800|10796.9|5
1646353070000|2022-03-04 00:17:50|10799.3|10796.5|10794.5|10791.7|10799.3|10796.5|10791.9|10788|50
1646353080000|2022-03-04 00:18:00|10794|10791.2|10793.4|10789.4|10794.3|10791.2|10788.8|10786|46
1646353090000|2022-03-04 00:18:10|10793.1|10790.3|10792.6|10788.6|10794.9|10791|10791|10786.6|15
1646353100000|2022-03-04 00:18:20|10792.3|10789.5|10794.9|10792.1|10794.9|10792.1|10791.5|10787.9|14
1646353110000|2022-03-04 00:18:30|10795.3|10792.5|10797.5|10793.5|10799.7|10795.5|10794.9|10791.7|15
1646353120000|2022-03-04 00:18:40|10798|10794|10797.4|10793.4|10800.4|10797.5|10796.7|10793.2|10
1646353130000|2022-03-04 00:18:50|10797.1|10794.3|10798.4|10794.4|10798.4|10794.5|10797|10793|5
1646353140000|2022-03-04 00:19:00|10798|10794|10798.7|10794.7|10798.7|10795.5|10794.6|10791.7|4
1646353150000|2022-03-04 00:19:10|10798.1|10795.3|10807.7|10803.7|10807.7|10803.7|10798.1|10794.4|17
1646353160000|2022-03-04 00:19:20|10808|10804|10799.8|10795.8|10808.7|10804.7|10799|10793.3|14
1646353170000|2022-03-04 00:19:30|10799.6|10795.6|10803|10800.2|10803.5|10800.7|10799.6|10794.5|4
1646353180000|2022-03-04 00:19:40|10804.1|10800.1|10805.2|10802.4|10805.8|10802.4|10802.2|10797.6|5
1646353190000|2022-03-04 00:19:50|10805.4|10802.6|10803.2|10800.4|10805.4|10802.6|10803.2|10800.1|2
1646353200000|2022-03-04 00:20:00|10803|10800.2|10808.1|10804.1|10809.5|10805.2|10802.7|10799.1|13
1646353210000|2022-03-04 00:20:10|10807.6|10803.6|10805|10802.2|10808.1|10805.1|10805|10802.2|10
1646353220000|2022-03-04 00:20:20|10805.5|10802.7|10811.2|10807.2|10811.9|10807.5|10805|10802.2|17
1646353230000|2022-03-04 00:20:30|10810.3|10807.5|10821.3|10817.3|10822.8|10819.2|10809.5|10806.7|83
1646353240000|2022-03-04 00:20:40|10821|10818.2|10821.8|10817.8|10824.6|10819.7|10820.3|10815.1|20
1646353250000|2022-03-04 00:20:50|10822.1|10818.1|10825.1|10822.3|10825.2|10822.3|10821.8|10817.8|20
1646353260000|2022-03-04 00:21:00|10825.7|10822.9|10824.2|10821.4|10826.1|10822.9|10822.6|10818.1|15
1646353270000|2022-03-04 00:21:10|10823.5|10819.5|10823.4|10820.6|10824.2|10821.1|10822.4|10818.5|12
1646353280000|2022-03-04 00:21:20|10823.6|10820.8|10823.6|10820.8|10823.7|10820.8|10821.4|10818.6|20
1646353290000|2022-03-04 00:21:30|10823.4|10820.6|10823|10819|10823.5|10820.6|10823|10819|5
1646353300000|2022-03-04 00:21:40|10823.5|10819.5|10822.4|10819.6|10824.2|10821.1|10822.4|10819.5|14
1646353310000|2022-03-04 00:21:50|10822.7|10819.9|10833|10830.2|10833.2|10830.4|10822.4|10819.6|37
1646353320000|2022-03-04 00:22:00|10833.3|10830.5|10841.4|10838.6|10844|10839.4|10833.3|10830.5|125
1646353330000|2022-03-04 00:22:10|10841.7|10838.9|10844|10840|10845.2|10842.4|10841.7|10838|73
1646353340000|2022-03-04 00:22:20|10842.7|10839.9|10847.1|10843.1|10847.7|10844.3|10841.2|10838|58
1646353350000|2022-03-04 00:22:30|10847|10844.2|10850.2|10846.2|10851.9|10849.1|10847|10843.6|149
1646353360000|2022-03-04 00:22:40|10849.6|10846.8|10838.9|10836.1|10849.6|10846.8|10834.5|10831.1|73
1646353370000|2022-03-04 00:22:50|10840.9|10836.9|10849.4|10845.4|10850.1|10845.7|10840.9|10836.9|39
1646353380000|2022-03-04 00:23:00|10849|10846.2|10851.3|10848.5|10853.6|10848.5|10848.4|10845.4|57
1646353390000|2022-03-04 00:23:10|10851.5|10848.7|10851.8|10849|10852.7|10849.2|10851|10847.4|26
1646353400000|2022-03-04 00:23:20|10852|10849.2|10866.6|10863.8|10866.9|10864|10851.3|10848.1|101
1646353410000|2022-03-04 00:23:30|10867.5|10863.5|10866.4|10863.6|10867.7|10864.1|10860.3|10855.8|88
1646353420000|2022-03-04 00:23:40|10867.2|10863.2|10869.8|10865.8|10870.3|10867.5|10864.4|10860.7|75
1646353430000|2022-03-04 00:23:50|10870.3|10866.3|10875.6|10871.6|10876.5|10873.7|10869.8|10865.8|87
1646353440000|2022-03-04 00:24:00|10875.8|10872.8|10889.5|10885.5|10890.5|10885.5|10875.3|10872.5|162
1646353450000|2022-03-04 00:24:10|10889.7|10885.7|10881.6|10877.6|10889.7|10886.6|10874.5|10871.6|123
1646353460000|2022-03-04 00:24:20|10880.5|10877.7|10880.5|10877.7|10882.1|10878.8|10877.2|10873.9|22
1646353470000|2022-03-04 00:24:30|10879.7|10876.9|10880.7|10876.7|10881.2|10877.9|10875.3|10872.1|40
1646353480000|2022-03-04 00:24:40|10880.1|10877.3|10878.3|10874.3|10880.1|10877.3|10875.4|10872.6|12
1646353490000|2022-03-04 00:24:50|10878.5|10874.5|10886.3|10882.3|10886.3|10882.6|10876.6|10873.8|85
1646353500000|2022-03-04 00:25:00|10886|10882|10881.6|10877.6|10887.8|10882.1|10880.8|10875.7|22
1646353510000|2022-03-04 00:25:10|10882.2|10878.2|10880.1|10876.1|10882.9|10878.9|10879|10875.9|17
1646353520000|2022-03-04 00:25:20|10880.4|10876.4|10876.8|10874|10881.1|10877.2|10876.8|10874|18
1646353530000|2022-03-04 00:25:30|10876.6|10873.8|10872.7|10868.7|10876.6|10873.8|10868|10864.5|64
1646353540000|2022-03-04 00:25:40|10872.9|10868.9|10871.6|10868.8|10874.4|10869|10870.9|10866.4|11
1646353550000|2022-03-04 00:25:50|10871.9|10867.6|10874.6|10871.8|10874.9|10871.8|10870.6|10866.6|26
1646353560000|2022-03-04 00:26:00|10874.3|10871.5|10872.3|10869.5|10875.6|10872.8|10871.6|10868.4|16
1646353570000|2022-03-04 00:26:10|10873.2|10869.2|10873.1|10870.3|10873.2|10870.3|10872.3|10869.2|12
1646353580000|2022-03-04 00:26:20|10873.2|10869.2|10871.6|10868.8|10873.4|10869.8|10871.6|10868.7|7
1646353590000|2022-03-04 00:26:30|10871.8|10869|10870.3|10867.5|10871.9|10869|10870.1|10867.3|13
1646353600000|2022-03-04 00:26:40|10870.6|10867.8|10870.6|10867.8|10870.7|10867.8|10869.3|10866.5|9
1646353610000|2022-03-04 00:26:50|10870.9|10866.9|10867.1|10864.3|10870.9|10867.2|10866.6|10863.8|19
1646353620000|2022-03-04 00:27:00|10867.4|10864.6|10872.2|10868.2|10872.2|10868.5|10867.3|10863.7|21
1646353630000|2022-03-04 00:27:10|10872.7|10868.7|10875|10871|10875.2|10872.1|10872.1|10868.7|21
1646353640000|2022-03-04 00:27:20|10874.1|10871.3|10876.7|10872.7|10876.7|10873.8|10874.1|10871|6
1646353650000|2022-03-04 00:27:30|10875.9|10873.1|10875.6|10872.8|10875.9|10873.1|10875.6|10872.8|0
1646353660000|2022-03-04 00:27:40|10876.7|10872.7|10877.9|10873.9|10877.9|10874.8|10876.7|10872.7|11
1646353670000|2022-03-04 00:27:50|10878.6|10874.6|10877|10874.2|10878.8|10874.8|10874.5|10871.6|4
1646353680000|2022-03-04 00:28:00|10875.9|10873.1|10873.6|10869.6|10876.6|10873.4|10873|10869.6|17
1646353690000|2022-03-04 00:28:10|10872.7|10869.9|10871.2|10868.4|10872.7|10869.9|10870.7|10867.9|9
1646353700000|2022-03-04 00:28:20|10871.5|10868.7|10870.2|10867.4|10871.5|10868.7|10869.2|10866.1|13
1646353710000|2022-03-04 00:28:30|10870.5|10867.7|10871.8|10869|10872.2|10869.4|10870.2|10866.5|4
1646353720000|2022-03-04 00:28:40|10871.5|10868.7|10872.3|10869.5|10872.8|10870|10871.3|10868.2|7
1646353730000|2022-03-04 00:28:50|10872|10869.2|10871.8|10869|10872.6|10869.5|10871.8|10868.6|2
1646353740000|2022-03-04 00:29:00|10872|10869.2|10872.6|10869.8|10872.6|10869.8|10872|10868.6|7
1646353750000|2022-03-04 00:29:10|10872.4|10869.6|10874.5|10871.7|10875.4|10872.6|10872.4|10869.6|20
1646353760000|2022-03-04 00:29:20|10875.3|10871.3|10872|10869.2|10875.3|10871.3|10872|10868.9|5
1646353770000|2022-03-04 00:29:30|10872.2|10869.4|10872|10869.2|10872.2|10869.4|10871.7|10868.9|4
1646353780000|2022-03-04 00:29:40|10871.8|10867.8|10876.8|10874|10877.1|10874|10871.4|10867.8|14
1646353790000|2022-03-04 00:29:50|10877|10874.2|10879.8|10877|10880.1|10877.3|10876.6|10872.6|20
1646353800000|2022-03-04 00:30:00|10879.4|10876.6|10891.4|10888.6|10891.4|10888.6|10878.5|10875.4|112
1646353810000|2022-03-04 00:30:10|10891.5|10887.5|10899.7|10896.9|10900.6|10897|10891.5|10887.5|97
1646353820000|2022-03-04 00:30:20|10900|10896|10897.7|10893.7|10901.9|10899|10895|10891|89
1646353830000|2022-03-04 00:30:30|10898.2|10894.2|10900.3|10896.3|10901.4|10896.3|10892.3|10889.2|28
1646353840000|2022-03-04 00:30:40|10900.7|10896.7|10899.7|10895.7|10903|10900.1|10899.7|10895.7|35
1646353850000|2022-03-04 00:30:50|10899.4|10896.6|10902.4|10899.6|10902.7|10899.9|10898.4|10895|21
1646353860000|2022-03-04 00:31:00|10902.9|10900.1|10900.4|10896.4|10903.7|10900.6|10896.3|10892.7|35
1646353870000|2022-03-04 00:31:10|10900.1|10897.3|10903.9|10899.9|10904.7|10901.8|10898.8|10895.7|27
1646353880000|2022-03-04 00:31:20|10904.7|10900.7|10904.4|10901.6|10904.7|10901.8|10897.3|10894.5|98
1646353890000|2022-03-04 00:31:30|10905.3|10901.3|10927.8|10923.8|10933.1|10929.6|10904.4|10901|294
1646353900000|2022-03-04 00:31:40|10926.9|10924.1|10923.3|10919.3|10928.2|10925.4|10921.4|10918.5|41
1646353910000|2022-03-04 00:31:50|10922.6|10919.8|10930.1|10926.1|10933|10928.5|10915.2|10911.5|133
1646353920000|2022-03-04 00:32:00|10929|10925|10923.9|10919.9|10930.8|10925.3|10917.4|10911.4|94
1646353930000|2022-03-04 00:32:10|10923.1|10920.3|10924.4|10920.4|10929.3|10922.7|10922.3|10919.2|24
1646353940000|2022-03-04 00:32:20|10924.3|10920.3|10926.1|10923.3|10928.4|10923.3|10923.9|10919.1|14
1646353950000|2022-03-04 00:32:30|10926.3|10923.5|10928.2|10925.4|10929.7|10926.6|10926.3|10921.5|17
1646353960000|2022-03-04 00:32:40|10929.3|10925.3|10928.3|10925.5|10931.3|10928.5|10925.2|10922.4|27
1646353970000|2022-03-04 00:32:50|10929.2|10925.2|10925.3|10921.3|10929.2|10925.2|10924.7|10921.3|14
1646353980000|2022-03-04 00:33:00|10926.1|10922.1|10929.4|10925.4|10929.4|10925.4|10923.4|10920.6|15
1646353990000|2022-03-04 00:33:10|10929.7|10925.7|10931.8|10927.8|10934|10930.4|10929.4|10925.7|27
1646354000000|2022-03-04 00:33:20|10931|10928.2|10934.7|10930.7|10935.2|10931.3|10931|10927.1|20
1646354010000|2022-03-04 00:33:30|10934.9|10930.9|10929.5|10926.7|10934.9|10930.9|10929.5|10926.7|28
1646354020000|2022-03-04 00:33:40|10929.8|10925.8|10929.7|10926.9|10930.6|10926.9|10929.5|10925.8|12
1646354030000|2022-03-04 00:33:50|10929.5|10925.5|10929.4|10925.4|10929.5|10925.5|10925.5|10921.8|19
1646354040000|2022-03-04 00:34:00|10929.2|10925.2|10930.6|10926.6|10930.6|10926.9|10927.5|10924.7|16
1646354050000|2022-03-04 00:34:10|10930.3|10927.5|10932|10929.2|10932.4|10929.2|10930.3|10927.4|7
1646354060000|2022-03-04 00:34:20|10931.8|10929|10931.2|10928.4|10931.8|10929|10931.2|10928.4|3
1646354070000|2022-03-04 00:34:30|10931.7|10928.9|10931.5|10928.7|10931.7|10928.9|10931.2|10928.4|6
1646354080000|2022-03-04 00:34:40|10931.2|10928.4|10922.7|10919.9|10931.5|10928.7|10922|10919.2|21
1646354090000|2022-03-04 00:34:50|10924|10920|10924.7|10921.9|10925.8|10922.7|10923.7|10920|8
1646354100000|2022-03-04 00:35:00|10924.2|10921.4|10918|10914|10924.2|10921.4|10915.2|10912.4|45
1646354110000|2022-03-04 00:35:10|10917.8|10913.8|10918.7|10915.9|10918.8|10915.9|10915.7|10912.6|11
1646354120000|2022-03-04 00:35:20|10920.3|10917.5|10922.5|10919.7|10925.5|10922|10920.3|10916.3|36
1646354130000|2022-03-04 00:35:30|10922.7|10919.9|10924.7|10921.9|10926.5|10922.5|10922.7|10919.9|25
1646354140000|2022-03-04 00:35:40|10925.9|10921.6|10933.1|10930.3|10933.4|10930.6|10925.6|10921.6|40
1646354150000|2022-03-04 00:35:50|10933.6|10930.8|10933.6|10930.8|10935.7|10931.1|10932.1|10927.7|13
1646354160000|2022-03-04 00:36:00|10933.9|10931.1|10934.1|10931.3|10934.5|10931.3|10933.1|10930.3|20
1646354170000|2022-03-04 00:36:10|10933.9|10931.1|10938.5|10934.5|10938.7|10935.9|10932.9|10929.7|71
1646354180000|2022-03-04 00:36:20|10938.7|10935.9|10951.5|10947.5|10954.3|10948.8|10936.7|10933.5|218
1646354190000|2022-03-04 00:36:30|10951.2|10948.4|10949.5|10945.5|10953.7|10948.6|10943.4|10939.5|86
1646354200000|2022-03-04 00:36:40|10949.8|10945.8|10952.3|10948.3|10952.3|10949.1|10948.7|10945.3|29
1646354210000|2022-03-04 00:36:50|10955.1|10947.1|10971.9|10969.1|10973.7|10969.1|10953.3|10947.1|171
1646354220000|2022-03-04 00:37:00|10972.2|10968.2|10973.9|10969.9|10975|10970.8|10967.1|10963.1|97
1646354230000|2022-03-04 00:37:10|10974.4|10970.4|10986.6|10978.6|10986.6|10979.9|10972.4|10967.6|58
1646354240000|2022-03-04 00:37:20|10984.9|10980.9|10985.6|10982.8|10987.6|10983.6|10981.8|10975.9|79
1646354250000|2022-03-04 00:37:30|10985.4|10981.4|10989.3|10986.5|10990.8|10988|10985|10981.4|105
1646354260000|2022-03-04 00:37:40|10990.7|10987.9|10999.7|10995.7|10999.7|10996.8|10990.7|10987.9|96
1646354270000|2022-03-04 00:37:50|10998.9|10996.1|11023.5|11019.5|11024.2|11019.5|10998.6|10995.5|146
1646354280000|2022-03-04 00:38:00|11023.7|11019.7|11028.4|11025.6|11029.2|11025.8|11020.7|11016.3|131
1646354290000|2022-03-04 00:38:10|11029.7|11025.7|11034.4|11031.6|11048|11043.5|11029.5|11025.5|404
1646354300000|2022-03-04 00:38:20|11034.6|11031.8|11106|11098|11106.9|11101.8|11032.8|11026.8|395
1646354310000|2022-03-04 00:38:30|11104.9|11096.9|11073.9|11065.9|11114.9|11106.9|11069.9|11065.4|309
1646354320000|2022-03-04 00:38:40|11073.7|11065.7|11070.9|11066.9|11078.2|11073.1|11069.9|11064.9|70
1646354330000|2022-03-04 00:38:50|11070.6|11067.8|11043.4|11035.4|11074.9|11069.2|11036.4|11030.9|230
1646354340000|2022-03-04 00:39:00|11043.9|11035.9|11044.9|11036.9|11051.9|11046.4|11039.4|11032.9|104
1646354350000|2022-03-04 00:39:10|11035.2|11031.2|11028.8|11024.8|11039.9|11031.9|11027.9|11022.8|142
1646354360000|2022-03-04 00:39:20|11027.7|11024.9|11030|11026|11031.5|11027.5|11027.7|11024.3|30
1646354370000|2022-03-04 00:39:30|11031.5|11023.5|11030.6|11026.6|11035.2|11028.6|11027.3|11023.3|67
1646354380000|2022-03-04 00:39:40|11032.1|11024.1|11032.9|11028.9|11034.4|11029.6|11029.8|11024.1|25
1646354390000|2022-03-04 00:39:50|11033.4|11029.4|11029.6|11025.6|11036.6|11030.3|11029.3|11023.8|39
1646354400000|2022-03-04 00:40:00|11031.8|11023.8|11031.7|11027.7|11033.6|11028.7|11029.2|11023.3|42
1646354410000|2022-03-04 00:40:10|11034.2|11026.2|11031.7|11027.7|11037.2|11031.2|11029.3|11025.2|53
1646354420000|2022-03-04 00:40:20|11030.8|11028|11027.4|11023.4|11031.4|11028|11026.4|11020.4|30
1646354430000|2022-03-04 00:40:30|11027.8|11024.6|11021.3|11018.5|11027.8|11025|11020.6|11016.9|41
1646354440000|2022-03-04 00:40:40|11021.6|11018.8|11034.4|11030.4|11036.4|11033.5|11021.6|11016.5|80
1646354450000|2022-03-04 00:40:50|11034.6|11030.6|11037.4|11033.4|11038.9|11033.5|11034.3|11030.6|13
1646354460000|2022-03-04 00:41:00|11037.9|11033.9|11038.3|11034.3|11040.8|11035.1|11037.6|11032.1|17
1646354470000|2022-03-04 00:41:10|11037.8|11033.8|11034|11031.2|11039.6|11034.1|11033.7|11030.8|32
1646354480000|2022-03-04 00:41:20|11034.5|11031.7|11037.1|11033.1|11037.1|11033.2|11034.5|11031.7|9
1646354490000|2022-03-04 00:41:30|11036.6|11032.6|11036.6|11032.6|11037.1|11033.1|11035.5|11032.1|10
1646354500000|2022-03-04 00:41:40|11036.3|11033.5|11035.9|11031.9|11036.9|11033.5|11035.6|11031.9|13
1646354510000|2022-03-04 00:41:50|11035.8|11033|11034.7|11030.7|11036.9|11033.3|11033.8|11030.7|10
1646354520000|2022-03-04 00:42:00|11034.9|11030.9|11037.4|11033.4|11039.9|11034.4|11033.4|11027.9|62
1646354530000|2022-03-04 00:42:10|11038.1|11034.1|11038.2|11034.2|11039.2|11036.3|11037.4|11033.5|12
1646354540000|2022-03-04 00:42:20|11037.4|11034.6|11038|11034|11038.5|11034.8|11036.9|11033.5|7
1646354550000|2022-03-04 00:42:30|11038.2|11034.2|11032.7|11028.7|11038.2|11034.6|11032.5|11028.5|15
1646354560000|2022-03-04 00:42:40|11027.5|11023.5|11026.5|11022.5|11028.5|11023.5|11021.5|11016.9|84
1646354570000|2022-03-04 00:42:50|11026.7|11022.7|11029|11025|11031.5|11025.2|11026.7|11021|18
1646354580000|2022-03-04 00:43:00|11028.4|11025.6|11031.7|11027.7|11033.2|11028.5|11028.4|11024.6|43
1646354590000|2022-03-04 00:43:10|11032.2|11028.2|11034.8|11030.8|11034.8|11030.8|11031.1|11027.8|35
1646354600000|2022-03-04 00:43:20|11034.5|11031.7|11035.7|11031.7|11036.3|11032.9|11034.5|11031.6|11
1646354610000|2022-03-04 00:43:30|11035.4|11031.4|11034.5|11030.5|11035.4|11031.8|11032.4|11029|17
1646354620000|2022-03-04 00:43:40|11034.2|11030.2|11034.5|11030.5|11034.5|11031.6|11032.4|11029.5|23
1646354630000|2022-03-04 00:43:50|11034.4|11031.6|11037.8|11029.8|11037.8|11031.6|11034.4|11029.8|8
1646354640000|2022-03-04 00:44:00|11037.5|11029.5|11043.4|11040.6|11043.8|11040.8|11034.2|11029.5|162
1646354650000|2022-03-04 00:44:10|11043.1|11040.3|11043.6|11040.8|11043.6|11040.8|11042.2|11039.4|81
1646354660000|2022-03-04 00:44:20|11044.2|11041.4|11045.3|11042.5|11048|11044.8|11044.2|11041.4|106
1646354670000|2022-03-04 00:44:30|11048.1|11045.3|11046.7|11042.7|11048.1|11045.3|11045.6|11042.4|61
1646354680000|2022-03-04 00:44:40|11046.3|11043.5|11043.3|11040.5|11046.7|11043.5|11042.6|11039.8|29
1646354690000|2022-03-04 00:44:50|11042.6|11039.8|11047.8|11045|11047.8|11045|11042.6|11039.8|15
1646354700000|2022-03-04 00:45:00|11047.7|11044.9|11062.5|11058.5|11063.4|11059.6|11047.2|11043.2|121
1646354710000|2022-03-04 00:45:10|11064.5|11056.5|11073.2|11069.2|11074|11070.6|11061|11055.4|82
1646354720000|2022-03-04 00:45:20|11072.8|11068.8|11050.8|11042.8|11083.7|11077.3|11050.8|11042.8|190
1646354730000|2022-03-04 00:45:30|11049|11046.2|11058|11050|11059.7|11054|11046.1|11041.5|79
1646354740000|2022-03-04 00:45:40|11059.8|11051.8|11054.8|11046.8|11059.8|11054|11051.3|11046.2|22
1646354750000|2022-03-04 00:45:50|11053|11049|11042|11038|11055|11051.2|11030.8|11024|98
1646354760000|2022-03-04 00:46:00|11042.3|11038.3|11043|11039|11045.8|11040.3|11041.1|11035.5|51
1646354770000|2022-03-04 00:46:10|11043.3|11039.3|11031.8|11027.8|11043.8|11040.1|11031.8|11026.7|103
1646354780000|2022-03-04 00:46:20|11032|11028|11030.7|11026.7|11034.3|11029.2|11020.5|11015.1|78
1646354790000|2022-03-04 00:46:30|11031|11027|11038.9|11030.9|11039.3|11033.3|11030.7|11025.2|34
1646354800000|2022-03-04 00:46:40|11040.9|11032.9|11039.4|11031.4|11041.8|11034.7|11038.1|11031.1|17
1646354810000|2022-03-04 00:46:50|11039.1|11031.1|11030.9|11026.9|11039.1|11034.6|11030.9|11024.9|24
1646354820000|2022-03-04 00:47:00|11030|11027.2|11032.6|11028.6|11034.1|11029.8|11028.5|11023|49
1646354830000|2022-03-04 00:47:10|11035.1|11027.1|11036|11033.2|11036|11033.2|11033.4|11027.1|4
1646354840000|2022-03-04 00:47:20|11036.8|11034|11044.1|11036.1|11044.6|11038.6|11036.8|11030.9|21
1646354850000|2022-03-04 00:47:30|11042.3|11039.5|11039.6|11035.6|11045.1|11039.7|11039.6|11033.3|19
1646354860000|2022-03-04 00:47:40|11042.1|11034.1|11043.1|11035.1|11043.1|11037.8|11039.6|11033.9|13
1646354870000|2022-03-04 00:47:50|11041.6|11037.6|11043.9|11035.9|11043.9|11039.2|11040.8|11035.1|9
1646354880000|2022-03-04 00:48:00|11044.1|11036.1|11042.7|11039.9|11045.8|11039.9|11042.7|11036.1|1
1646354890000|2022-03-04 00:48:10|11042.9|11040.1|11044.5|11040.5|11046.2|11042.1|11042.9|11038.2|14
1646354900000|2022-03-04 00:48:20|11042.9|11040.1|11047.1|11044.3|11047.2|11044.3|11042.6|11039.8|19
1646354910000|2022-03-04 00:48:30|11048.3|11042.5|11053.5|11049.5|11055|11049.5|11048.3|11042.5|29
1646354920000|2022-03-04 00:48:40|11055.8|11047.8|11072.8|11068.8|11073.3|11069.6|11053.4|11047.8|65
1646354930000|2022-03-04 00:48:50|11072.4|11069.6|11082.3|11074.3|11082.3|11076|11072.4|11067.1|67
1646354940000|2022-03-04 00:49:00|11082|11074|11078.4|11074.4|11086.9|11081.5|11075|11072.2|150
1646354950000|2022-03-04 00:49:10|11078.1|11074.1|11083.3|11075.3|11083.5|11077.3|11078|11072.3|26
1646354960000|2022-03-04 00:49:20|11083.5|11075.5|11081.8|11077.8|11083.5|11079.1|11079.8|11075|9
1646354970000|2022-03-04 00:49:30|11080.9|11078.1|11085.5|11081.5|11088|11083.1|11080.9|11077.8|29
1646354980000|2022-03-04 00:49:40|11085.8|11082.7|11095.9|11091.9|11096.7|11093|11083.3|11079.9|101
1646354990000|2022-03-04 00:49:50|11093.8|11091|11116.7|11108.7|11116.7|11110.5|11093.8|11089.1|134
1646355000000|2022-03-04 00:50:00|11115.3|11111.3|11100.5|11097.7|11118.2|11111.9|11099.2|11093.8|218
1646355010000|2022-03-04 00:50:10|11099.9|11097.1|11112.8|11108.8|11115.8|11108.8|11099.9|11095.9|81
1646355020000|2022-03-04 00:50:20|11113.1|11109.1|11113.8|11109.8|11116.6|11110.8|11108.3|11104.3|63
1646355030000|2022-03-04 00:50:30|11114|11110|11123.8|11119.8|11126.6|11122.6|11114|11110|90
1646355040000|2022-03-04 00:50:40|11127.1|11123.1|11119.4|11115.4|11132.1|11125.8|11119.4|11115.4|100
1646355050000|2022-03-04 00:50:50|11120.3|11112.3|11106.6|11102.6|11120.3|11114.2|11105.1|11101.1|103
1646355060000|2022-03-04 00:51:00|11106.4|11102.4|11103.1|11095.1|11106.6|11102.6|11098|11094.1|65
1646355070000|2022-03-04 00:51:10|11103.3|11095.3|11100.8|11098|11103.3|11098.2|11091.1|11087.1|115
1646355080000|2022-03-04 00:51:20|11101.7|11097.7|11096.9|11092.9|11101.7|11098.3|11095.3|11092.5|27
1646355090000|2022-03-04 00:51:30|11096.7|11092.7|11093.9|11089.9|11097.9|11093|11093|11089.6|39
1646355100000|2022-03-04 00:51:40|11093|11090.2|11094|11091.2|11094.6|11091.4|11087.4|11083.4|126
1646355110000|2022-03-04 00:51:50|11095.1|11087.1|11089.1|11085.1|11095.1|11089.1|11089.1|11084.1|15
1646355120000|2022-03-04 00:52:00|11088.6|11084.6|11077.6|11074.8|11089.1|11085.2|11077.6|11074.8|98
1646355130000|2022-03-04 00:52:10|11078.6|11075.8|11078.2|11074.2|11078.9|11075.8|11074.1|11071.3|27
1646355140000|2022-03-04 00:52:20|11078.4|11074.4|11071.2|11067.2|11078.7|11074.8|11064.8|11061.2|70
1646355150000|2022-03-04 00:52:30|11071.7|11067.7|11084.2|11080.2|11084.4|11080.2|11071.7|11067.7|63
1646355160000|2022-03-04 00:52:40|11083.9|11079.9|11083.2|11079.2|11084.6|11080.6|11081.1|11076.2|39
1646355170000|2022-03-04 00:52:50|11080.5|11077.7|11073.1|11069.1|11080.5|11077.7|11071.5|11068.6|20
1646355180000|2022-03-04 00:53:00|11073.6|11069.6|11075.6|11071.6|11076.4|11072.5|11071.5|11068.6|33
1646355190000|2022-03-04 00:53:10|11075.5|11071.5|11075.4|11071.4|11075.7|11071.7|11074.2|11070.2|26
1646355200000|2022-03-04 00:53:20|11075.7|11071.7|11074.7|11070.7|11075.7|11072.3|11073.3|11070.5|9
1646355210000|2022-03-04 00:53:30|11075.2|11071.2|11077.6|11073.6|11079.6|11075.6|11075.2|11071.2|20
1646355220000|2022-03-04 00:53:40|11077.4|11073.4|11078.2|11074.2|11078.5|11074.5|11075.6|11071.6|12
1646355230000|2022-03-04 00:53:50|11077.3|11074.5|11079|11076.2|11080.1|11076.7|11076|11071.8|34
1646355240000|2022-03-04 00:54:00|11078.5|11075.7|11078.6|11074.6|11078.8|11075.7|11077.8|11073.8|28
1646355250000|2022-03-04 00:54:10|11078.3|11074.3|11068.1|11064.1|11078.6|11075.7|11066.6|11062.6|91
1646355260000|2022-03-04 00:54:20|11068.3|11064.3|11069.8|11065.8|11073.3|11067.4|11068|11064.3|13
1646355270000|2022-03-04 00:54:30|11068.8|11064.8|11068.3|11064.3|11073.1|11069.1|11068|11063.8|11
1646355280000|2022-03-04 00:54:40|11068.5|11064.5|11065.5|11061.5|11070.3|11067.1|11064.8|11060.8|15
1646355290000|2022-03-04 00:54:50|11065.1|11061.1|11069|11065|11072|11066.8|11062.9|11059.8|24
1646355300000|2022-03-04 00:55:00|11069.3|11065.3|11073.9|11071.1|11073.9|11071.1|11068.7|11065|24
1646355310000|2022-03-04 00:55:10|11074.8|11070.8|11098.8|11090.8|11098.8|11092|11074.8|11070.8|127
1646355320000|2022-03-04 00:55:20|11096.5|11092.5|11086.8|11082.8|11102.6|11097|11086.8|11082.8|64
1646355330000|2022-03-04 00:55:30|11087.1|11083.1|11086.9|11082.9|11090.6|11087.5|11086.6|11082.6|27
1646355340000|2022-03-04 00:55:40|11086.6|11082.6|11090.6|11086.6|11090.6|11086.7|11086.4|11082.4|15
1646355350000|2022-03-04 00:55:50|11089.7|11086.9|11096.6|11092.6|11096.6|11092.6|11089.5|11085.1|22
1646355360000|2022-03-04 00:56:00|11098.4|11090.4|11098.6|11094.6|11100.9|11096|11096.4|11090.1|18
1646355370000|2022-03-04 00:56:10|11097.3|11093.3|11089.4|11085.4|11097.3|11093.3|11086.9|11082.9|43
1646355380000|2022-03-04 00:56:20|11089.1|11085.1|11095.4|11087.4|11097.1|11093.2|11087.1|11083.1|31
1646355390000|2022-03-04 00:56:30|11093.9|11089.9|11088.8|11084.8|11094.4|11089.9|11088.4|11084.4|14
1646355400000|2022-03-04 00:56:40|11088.4|11084.4|11041.7|11033.7|11088.4|11085.2|11038.3|11033.7|272
1646355410000|2022-03-04 00:56:50|11042.2|11034.2|11048.8|11040.8|11049.3|11042.5|11035.6|11031.6|44
1646355420000|2022-03-04 00:57:00|11045.1|11042.3|11051.8|11047.8|11052.8|11047.8|11044.7|11039.3|63
1646355430000|2022-03-04 00:57:10|11050.9|11048.1|11050.8|11046.8|11051.8|11048.5|11047.4|11042|57
1646355440000|2022-03-04 00:57:20|11051.3|11047.3|11058.8|11054.8|11061.4|11054.9|11051.1|11044.8|91
1646355450000|2022-03-04 00:57:30|11058.4|11054.4|11025.4|11021.4|11061.4|11058.5|11025.4|11021.4|217
1646355460000|2022-03-04 00:57:40|11025|11021|11025.1|11022.3|11032.1|11026.7|11023.4|11018.3|84
1646355470000|2022-03-04 00:57:50|11025.4|11021.4|11007.3|10999.3|11028.6|11023.3|11000.2|10994.7|170
1646355480000|2022-03-04 00:58:00|11006.3|10998.3|11026.5|11018.5|11035.3|11029.6|10998.9|10994|148
1646355490000|2022-03-04 00:58:10|11022.5|11014.5|11026.1|11022.1|11029.2|11023.5|11014.4|11010.1|70
1646355500000|2022-03-04 00:58:20|11016.2|11013.4|11021.2|11013.2|11025.2|11019.8|11000.9|10994.4|211
1646355510000|2022-03-04 00:58:30|11021.5|11013.5|11015.1|11011.1|11021.5|11013.5|11014.5|11008.7|20
1646355520000|2022-03-04 00:58:40|11017.1|11009.1|11016.8|11012.8|11018.5|11013.2|11016.3|11009.1|4
1646355530000|2022-03-04 00:58:50|11014.9|11012.1|11012.2|11009.4|11016.4|11012.1|11011.9|11007.7|30
1646355540000|2022-03-04 00:59:00|11013.1|11009.1|11026.1|11022.1|11027.6|11022.6|11013|11009.1|40
1646355550000|2022-03-04 00:59:10|11028.6|11020.6|11033.4|11025.4|11033.4|11025.4|11024.1|11018.6|23
1646355560000|2022-03-04 00:59:20|11032.2|11028.2|11035.5|11027.5|11036.3|11029.3|11030.4|11025.4|11
1646355570000|2022-03-04 00:59:30|11035.2|11027.2|11034|11030|11035.5|11030|11034|11027.2|9
1646355580000|2022-03-04 00:59:40|11036.3|11028.3|11034.6|11030.6|11037.2|11030.6|11031.3|11027.7|44
1646355590000|2022-03-04 00:59:50|11034.2|11030.2|11033.3|11030.5|11037.7|11031.7|11033.3|11027.6|16
1646355600000|2022-03-04 01:00:00|11032|11028|11016|11012|11032|11028|11007.8|10999.8|292
1646355610000|2022-03-04 01:00:10|11017.2|11009.2|11014.1|11010.1|11019.8|11011.8|11006.6|10998.7|64
1646355620000|2022-03-04 01:00:20|11014.6|11010.6|10995.8|10991.8|11015.3|11010.6|10990|10983.7|139
1646355630000|2022-03-04 01:00:30|10996.5|10988.5|10997|10993|11001.7|10996.9|10990.7|10985.3|79
1646355640000|2022-03-04 01:00:40|10998.3|10990.3|11005.5|11001.5|11009.5|11004|10997.5|10989.5|82
1646355650000|2022-03-04 01:00:50|11004.5|11000.5|10918.2|10910.2|11007|11001.2|10913.2|10907.8|595
1646355660000|2022-03-04 01:01:00|10918.7|10910.7|10946.5|10938.5|10948.3|10942.4|10917.6|10909.6|174
1646355670000|2022-03-04 01:01:10|10947.3|10939.3|10948.4|10944.4|10955.1|10947.1|10942.8|10938.1|83
1646355680000|2022-03-04 01:01:20|10948.8|10944.8|10960.3|10956.3|10968.1|10961.6|10947.9|10943.1|122
1646355690000|2022-03-04 01:01:30|10961.8|10953.8|10963|10959|10963.8|10959.1|10953.2|10949.8|161
1646355700000|2022-03-04 01:01:40|10962.7|10959.9|10962.8|10958.8|10968.8|10963.6|10962.7|10957.1|47
1646355710000|2022-03-04 01:01:50|10962.7|10959.9|10967.9|10963.9|10969.8|10964.2|10961.7|10958.9|30
1646355720000|2022-03-04 01:02:00|10968.2|10964.2|10968.6|10964.6|10974|10967.8|10965.3|10958.7|105
1646355730000|2022-03-04 01:02:10|10966.9|10962.9|10963.7|10959.7|10969.1|10962.9|10962.1|10958.2|24
1646355740000|2022-03-04 01:02:20|10963.2|10959.2|10972|10964|10986.3|10979.1|10963.2|10959.2|134
1646355750000|2022-03-04 01:02:30|10971.8|10963.8|10980.6|10976.6|10982.6|10978.3|10969.5|10963.8|43
1646355760000|2022-03-04 01:02:40|10980.3|10976.3|10970.6|10962.6|10980.3|10977.2|10966.1|10959.8|65
1646355770000|2022-03-04 01:02:50|10970.3|10966.3|10974.3|10970.3|10976.8|10973.3|10970.1|10965.6|19
1646355780000|2022-03-04 01:03:00|10974.5|10970.5|10970.1|10966.1|10974.8|10970.8|10968.6|10963|36
1646355790000|2022-03-04 01:03:10|10970.3|10966.3|10963.2|10959.2|10972|10966.3|10962.4|10958.8|27
1646355800000|2022-03-04 01:03:20|10963.6|10960.8|10968|10960|10968|10964.1|10962.4|10958|48
1646355810000|2022-03-04 01:03:30|10967.3|10959.3|10955.8|10951.8|10968.7|10964.7|10954.3|10948.8|172
1646355820000|2022-03-04 01:03:40|10955|10951|10948.9|10944.9|10959|10953.9|10948.1|10944.1|56
1646355830000|2022-03-04 01:03:50|10949.6|10945.6|10945.6|10942.8|10952.9|10947.2|10945.6|10940.2|71
1646355840000|2022-03-04 01:04:00|10947.2|10943.2|10947.8|10943.8|10951.7|10946.2|10943.4|10940.5|104
1646355850000|2022-03-04 01:04:10|10946.7|10943.9|10955.5|10951.5|10955.5|10952.6|10946.3|10942.3|32
1646355860000|2022-03-04 01:04:20|10955.8|10951.8|10960|10956|10961.2|10957.2|10955.4|10951.8|37
1646355870000|2022-03-04 01:04:30|10959.5|10955.5|10946.5|10942.5|10960.1|10955.5|10946.5|10942.5|29
1646355880000|2022-03-04 01:04:40|10949.6|10941.6|10956.5|10952.5|10959.5|10955.5|10947|10941.6|45
1646355890000|2022-03-04 01:04:50|10955.4|10952.6|10968.3|10964.3|10968.3|10964.3|10955.4|10951.8|93
1646355900000|2022-03-04 01:05:00|10968.8|10964.8|10975.3|10971.3|10977.2|10973.2|10967.7|10964.5|57
1646355910000|2022-03-04 01:05:10|10975.7|10971.7|10982.7|10979.9|10993.9|10990.6|10975.7|10970.2|92
1646355920000|2022-03-04 01:05:20|10982.5|10978.5|11000.7|10996.7|11005.2|10999.2|10982.5|10978.5|107
1646355930000|2022-03-04 01:05:30|11001.2|10997.2|11015.9|11011.9|11018.4|11014|11001.2|10995.2|114
1646355940000|2022-03-04 01:05:40|11017|11013|10983.9|10975.9|11022.7|11016.9|10979.4|10971.4|212
1646355950000|2022-03-04 01:05:50|10984.2|10976.2|10988.3|10980.3|10993.7|10989|10982.4|10976.2|45
1646355960000|2022-03-04 01:06:00|10989.7|10981.7|10999.3|10991.3|11000.4|10994.7|10988.4|10981.7|33
1646355970000|2022-03-04 01:06:10|10997.8|10995|11013.4|11005.4|11013.8|11007.6|10997.8|10991.5|45
1646355980000|2022-03-04 01:06:20|11010.8|11006.8|10981.2|10973.2|11021.3|11015.3|10981.2|10973.2|120
1646355990000|2022-03-04 01:06:30|10982.1|10974.1|10989.2|10981.2|10990.6|10984.9|10977.7|10971.5|52
1646356000000|2022-03-04 01:06:40|10989.8|10981.8|10990.3|10986.3|10996.4|10989.1|10988.4|10981.8|17
1646356010000|2022-03-04 01:06:50|10988.1|10980.1|10984.6|10976.6|10988.1|10982.8|10978.8|10972.6|41
1646356020000|2022-03-04 01:07:00|10982.1|10978.1|10986.9|10982.9|10987.3|10983.3|10979.1|10973.6|14
1646356030000|2022-03-04 01:07:10|10987.3|10983.3|10980.8|10972.8|10991.4|10986.6|10980.3|10972.3|51
1646356040000|2022-03-04 01:07:20|10980.6|10972.6|10993.3|10989.3|11007.5|11002.5|10979.8|10972.6|166
1646356050000|2022-03-04 01:07:30|10994.9|10990.9|11010.3|11007.5|11021.4|11016.1|10991.6|10988.5|241
1646356060000|2022-03-04 01:07:40|11009.2|11006.4|11017.8|11013.8|11032.8|11028.8|11005.2|11001.3|370
1646356070000|2022-03-04 01:07:50|11018|11014|11018|11014|11025.3|11021.1|11016.4|11011.5|48
1646356080000|2022-03-04 01:08:00|11018.3|11014.3|11026|11018|11026|11021|11018|11013.3|31
1646356090000|2022-03-04 01:08:10|11023.7|11019.7|11013.7|11009.7|11026.2|11020.3|11013.7|11008.3|38
1646356100000|2022-03-04 01:08:20|11012.8|11008.8|11015|11012.2|11016.6|11012.6|11009.9|11004.2|48
1646356110000|2022-03-04 01:08:30|11015.9|11013.1|11028.7|11024.7|11039.4|11031.9|11010.9|11008|143
1646356120000|2022-03-04 01:08:40|11029.1|11026.3|11034.4|11030.4|11039|11033|11026.3|11022.2|37
1646356130000|2022-03-04 01:08:50|11034.8|11032|11042.7|11034.7|11042.8|11038.8|11020.4|11016.5|220
1646356140000|2022-03-04 01:09:00|11039.9|11035.9|11048.5|11044.5|11051.8|11046.6|11036|11032|197
1646356150000|2022-03-04 01:09:10|11047.4|11044.6|11046.5|11042.5|11048|11044.6|11042.2|11038.5|43
1646356160000|2022-03-04 01:09:20|11046.2|11042.2|11048.3|11044.3|11048.3|11044.6|11043.9|11041|9
1646356170000|2022-03-04 01:09:30|11048.8|11044.8|11049.6|11045.6|11052.8|11048.8|11047.1|11043|61
1646356180000|2022-03-04 01:09:40|11049.1|11045.1|11064.8|11060.8|11070.5|11063.7|11044.3|11041.5|158
1646356190000|2022-03-04 01:09:50|11063.7|11060.9|11063.6|11059.6|11072.2|11069.4|11062.5|11059.6|75
1646356200000|2022-03-04 01:10:00|11063|11059|11048.3|11044.3|11063|11059.7|11047.9|11044|97
1646356210000|2022-03-04 01:10:10|11048.2|11045.4|11048.3|11044.3|11051.3|11047.9|11045.7|11042.2|30
1646356220000|2022-03-04 01:10:20|11046.3|11043.5|11050.3|11046.3|11056.4|11052.4|11044.7|11041.8|73
1646356230000|2022-03-04 01:10:30|11051|11047|11047.6|11043.6|11055.3|11051.9|11043.5|11039.8|38
1646356240000|2022-03-04 01:10:40|11047.5|11044.7|11065.1|11061.1|11065.3|11061.7|11047.5|11043.6|50
1646356250000|2022-03-04 01:10:50|11064.6|11060.6|11076.9|11072.9|11076.9|11073.5|11064.6|11060.6|136
1646356260000|2022-03-04 01:11:00|11076.8|11074|11056.7|11052.7|11082.1|11078.2|11056.1|11052.7|122
1646356270000|2022-03-04 01:11:10|11054|11050|11051.6|11047.6|11054.4|11050.8|11050.5|11047.3|60
1646356280000|2022-03-04 01:11:20|11045.2|11042.4|11055.8|11051.8|11055.8|11051.8|11044.2|11041.4|52
1646356290000|2022-03-04 01:11:30|11056|11052|11051.9|11049.1|11058.8|11055.4|11051.9|11048.6|52
1646356300000|2022-03-04 01:11:40|11052|11048|11050.2|11047.4|11053|11049.1|11048|11044|21
1646356310000|2022-03-04 01:11:50|11050|11047.2|11050.9|11046.9|11052.9|11049.1|11046.7|11043.9|27
1646356320000|2022-03-04 01:12:00|11050.4|11046.4|11062|11059.2|11063.4|11059.7|11050.4|11046.4|26
1646356330000|2022-03-04 01:12:10|11061.2|11058.4|11055.4|11051.4|11061.9|11058.4|11054.2|11050.9|21
1646356340000|2022-03-04 01:12:20|11054.8|11050.8|11049.3|11045.3|11054.8|11051|11046.5|11043.1|29
1646356350000|2022-03-04 01:12:30|11047.3|11043.3|11047.3|11043.3|11047.8|11043.8|11046.8|11042.8|15
1646356360000|2022-03-04 01:12:40|11045.7|11042.9|11045.8|11041.8|11048.3|11042.9|11044.2|11039.3|24
1646356370000|2022-03-04 01:12:50|11045.5|11041.5|11047.6|11043.6|11047.9|11045|11045.3|11041.3|18
1646356380000|2022-03-04 01:13:00|11048.1|11044.1|11044.9|11040.9|11048.5|11045.7|11043.8|11040.4|28
1646356390000|2022-03-04 01:13:10|11047.9|11039.9|11028.5|11024.5|11047.9|11041.4|11026.2|11022.8|66
1646356400000|2022-03-04 01:13:20|11028.2|11024.2|11029.3|11025.3|11031|11027|11025.4|11019|44
1646356410000|2022-03-04 01:13:30|11029.5|11025.5|11026.8|11022.8|11031.7|11027.9|11026.8|11022.8|24
1646356420000|2022-03-04 01:13:40|11025.9|11023.1|11024.2|11020.2|11027.2|11023.9|11024.1|11019.2|29
1646356430000|2022-03-04 01:13:50|11023.7|11019.7|11010.9|11006.9|11025|11019.7|11006.3|11002.7|92
1646356440000|2022-03-04 01:14:00|11011.2|11007.2|11006.2|11003.4|11011.2|11007.2|11002.4|10997.7|87
1646356450000|2022-03-04 01:14:10|11006.9|11004.1|11009.6|11005.6|11013.4|11009.5|11006.5|11002.5|30
1646356460000|2022-03-04 01:14:20|11011|11007|11022.2|11018.2|11022.9|11020|11010.5|11006.5|21
1646356470000|2022-03-04 01:14:30|11022.7|11018.7|11025|11021|11025.8|11022.1|11022.2|11017.2|10
1646356480000|2022-03-04 01:14:40|11024.1|11021.3|11020.1|11016.1|11027.4|11023.4|11019.6|11015.6|67
1646356490000|2022-03-04 01:14:50|11021.4|11017.4|11016.3|11012.3|11023.3|11018.4|11016.3|11012.3|29
1646356500000|2022-03-04 01:15:00|11016.5|11012.5|11010|11006|11019.5|11013.8|11010|11004.7|30
1646356510000|2022-03-04 01:15:10|11009.8|11005.8|10997.7|10993.7|11013.2|11010|10995.8|10993|70
1646356520000|2022-03-04 01:15:20|10998.6|10990.6|10994|10990|10998.7|10994.7|10990.7|10985.2|55
1646356530000|2022-03-04 01:15:30|10994.5|10990.5|10993.6|10990.8|10996.7|10993.8|10993.6|10990.2|11
1646356540000|2022-03-04 01:15:40|10993.8|10991|10995.2|10991.2|10995.5|10991.5|10991.7|10987.7|17
1646356550000|2022-03-04 01:15:50|10995.7|10991.7|11004|11000|11007.9|11004|10995.6|10991.7|33
1646356560000|2022-03-04 01:16:00|11002.8|10999.8|10998.4|10995.6|11004.7|11000.8|10996.5|10992.5|19
1646356570000|2022-03-04 01:16:10|10999.7|10991.7|11008.8|11004.8|11012.5|11007|10998|10991.7|46
1646356580000|2022-03-04 01:16:20|11008.6|11004.6|11005.3|11001.3|11008.6|11004.6|11005.3|10998.6|11
1646356590000|2022-03-04 01:16:30|11005.8|11001.8|11001.8|10997.8|11006.1|11002.1|11000.1|10995.2|22
1646356600000|2022-03-04 01:16:40|11001.3|10997.3|10998.8|10994.8|11004.7|10999.5|10998.8|10994.8|23
1646356610000|2022-03-04 01:16:50|10998.5|10994.5|10993.4|10990.6|10998.5|10994.5|10993.4|10989|43
1646356620000|2022-03-04 01:17:00|10994.7|10990.7|10997|10993|10998.7|10993|10993.4|10989.7|9
1646356630000|2022-03-04 01:17:10|10997.2|10993.2|10993.6|10989.6|10997.8|10993.8|10992|10989.1|21
1646356640000|2022-03-04 01:17:20|10993.2|10990.4|10993.6|10989.6|10993.8|10990.4|10993.2|10989.6|5
1646356650000|2022-03-04 01:17:30|10992.5|10989.7|10991.2|10987.2|10992.5|10989.7|10990.7|10987.2|23
1646356660000|2022-03-04 01:17:40|10990.5|10986.5|10987.8|10983.8|10992|10986.8|10983.9|10980.2|48
1646356670000|2022-03-04 01:17:50|10987.6|10983.6|10982.4|10978.4|10989|10983.6|10980.6|10977.5|55
1646356680000|2022-03-04 01:18:00|10982.2|10978.2|10981.7|10977.7|10982.5|10979.1|10980.3|10977.2|19
1646356690000|2022-03-04 01:18:10|10981.9|10977.9|10992.9|10990.1|10993.2|10990.1|10980.8|10977.9|63
1646356700000|2022-03-04 01:18:20|10991.9|10989.1|10986.7|10982.7|10994.5|10990.5|10986.6|10982.7|14
1646356710000|2022-03-04 01:18:30|10986.4|10983.6|10983.1|10979.1|10986.6|10983.6|10982.8|10979.1|7
1646356720000|2022-03-04 01:18:40|10982.9|10978.9|10977.4|10973.4|10982.9|10978.9|10975.9|10971.9|20
1646356730000|2022-03-04 01:18:50|10977.7|10973.7|10979.9|10975.9|10979.9|10976.8|10975.8|10973|16
1646356740000|2022-03-04 01:19:00|10979.6|10975.6|10981.1|10977.1|10981.4|10978.2|10977.1|10973.7|7
1646356750000|2022-03-04 01:19:10|10981.4|10977.4|10986.4|10982.4|10986.9|10982.9|10981.1|10977.1|9
1646356760000|2022-03-04 01:19:20|10985.3|10982.5|10987.2|10983.2|10987.7|10984.3|10984.4|10981.6|8
1646356770000|2022-03-04 01:19:30|10986.3|10983.5|10991|10988.2|10992.7|10988.7|10986.3|10983.2|54
1646356780000|2022-03-04 01:19:40|10991.1|10988.3|11007.9|11003.9|11007.9|11003.9|10991.1|10987.7|50
1646356790000|2022-03-04 01:19:50|11007.7|11003.7|11006.6|11002.6|11019.6|11014.1|11006.6|11000.5|81
1646356800000|2022-03-04 01:20:00|11006.3|11002.3|11020.4|11012.4|11020.4|11015.7|11006.1|11000.4|26
1646356810000|2022-03-04 01:20:10|11020.9|11012.9|11017.9|11013.9|11020.9|11016.3|11017.5|11012.4|21
1646356820000|2022-03-04 01:20:20|11020.4|11012.4|11026.3|11023.5|11028.2|11024.2|11018.4|11012.4|53
1646356830000|2022-03-04 01:20:30|11027.1|11023.1|11020.1|11016.1|11030.7|11026|11019|11015.1|37
1646356840000|2022-03-04 01:20:40|11020|11017.2|11023.8|11021|11029.8|11024.4|11019|11016.2|42
1646356850000|2022-03-04 01:20:50|11024.1|11021.3|11020.6|11016.6|11024.9|11021.8|11019|11016.2|30
1646356860000|2022-03-04 01:21:00|11021.1|11017.1|11020.9|11016.9|11024.4|11021.5|11019.3|11016.1|18
1646356870000|2022-03-04 01:21:10|11021.1|11017.1|11022.1|11018.1|11022.7|11018.7|11016.8|11012.8|33
1646356880000|2022-03-04 01:21:20|11019.3|11016.5|11011.5|11008.7|11019.9|11016.5|11010.6|11006.6|53
1646356890000|2022-03-04 01:21:30|11011.8|11007.8|11014.3|11010.3|11015.8|11012.2|11011.6|11005.9|16
1646356900000|2022-03-04 01:21:40|11013.6|11009.6|11014.9|11010.9|11015.6|11012.4|11013.6|11009.6|11
1646356910000|2022-03-04 01:21:50|11014.6|11011.8|11018.8|11010.8|11021.3|11015.6|11014.6|11010.8|18
1646356920000|2022-03-04 01:22:00|11017.3|11013.3|11024.5|11020.5|11026.2|11022.1|11017.3|11013.3|14
1646356930000|2022-03-04 01:22:10|11026.2|11018.2|11024.9|11022.1|11026.5|11022.1|11024.1|11018.2|19
1646356940000|2022-03-04 01:22:20|11026.6|11023.8|11026.8|11022.8|11029.8|11025.1|11023.9|11020|23
1646356950000|2022-03-04 01:22:30|11027.1|11023.1|11030.6|11022.6|11030.6|11025.1|11027.1|11022.6|2
1646356960000|2022-03-04 01:22:40|11028.8|11024.8|11034.8|11030.8|11035.1|11031.9|11028.8|11024.8|27
1646356970000|2022-03-04 01:22:50|11031.9|11029.1|11033|11029|11034.2|11029.7|11025.9|11023.1|19
1646356980000|2022-03-04 01:23:00|11033.2|11029.2|11039.3|11035.3|11039.3|11035.3|11032.6|11029.2|18
1646356990000|2022-03-04 01:23:10|11039|11036.2|11041.3|11037.3|11042.2|11038.4|11039|11033.1|32
1646357000000|2022-03-04 01:23:20|11045.2|11041.2|11055.3|11047.3|11055.3|11049.3|11045.2|11040.9|55
1646357010000|2022-03-04 01:23:30|11053|11049|11053.2|11045.2|11055|11049.6|11049.8|11044.5|31
1646357020000|2022-03-04 01:23:40|11051.4|11048.6|11050.2|11046.2|11054|11048.6|11047.9|11042.9|19
1646357030000|2022-03-04 01:23:50|11050.5|11046.5|11049.3|11046.5|11051|11047.8|11049.3|11046.2|13
1646357040000|2022-03-04 01:24:00|11050.2|11046.2|11034.7|11031.9|11050.2|11046.3|11031.9|11028.2|103
1646357050000|2022-03-04 01:24:10|11034.1|11031.3|11018.4|11010.4|11035.5|11031.3|11015.6|11010.4|127
1646357060000|2022-03-04 01:24:20|11017.4|11013.4|11022.9|11018.9|11025.9|11019.4|11015.3|11012.5|25
1646357070000|2022-03-04 01:24:30|11023.4|11019.4|10997.2|10989.2|11023.4|11019.4|10994.7|10988.5|97
1646357080000|2022-03-04 01:24:40|10994.9|10990.9|11009.5|11005.5|11012.8|11007.4|10991.6|10987|54
1646357090000|2022-03-04 01:24:50|11009.3|11005.3|11000.9|10998.1|11010.5|11005.5|11000.9|10996.5|17
1646357100000|2022-03-04 01:25:00|11001.3|10997.3|11005.8|10997.8|11006.6|11000.1|10996.3|10988.3|70
1646357110000|2022-03-04 01:25:10|11004.3|11000.3|11004.8|10996.8|11006.6|11000.3|11002.5|10996.8|16
1646357120000|2022-03-04 01:25:20|11003.1|10999.1|11011.1|11003.1|11013.6|11008.6|11003.1|10999.1|17
1646357130000|2022-03-04 01:25:30|11011.3|11008.5|11011.2|11007.2|11013.9|11008.5|11011.2|11003.9|8
1646357140000|2022-03-04 01:25:40|11010.9|11006.9|11020.9|11018.1|11021.2|11018.1|11010.9|11006.9|40
1646357150000|2022-03-04 01:25:50|11022|11018|11016|11008|11030.8|11024.5|11013.7|11005.9|69
1646357160000|2022-03-04 01:26:00|11018.7|11010.7|11014.7|11010.7|11025|11018.7|11014.7|11008.4|12
1646357170000|2022-03-04 01:26:10|11014.9|11010.9|11001.9|10993.9|11014.9|11010.9|10997.6|10992.6|55
1646357180000|2022-03-04 01:26:20|11000.4|10996.4|11008.7|11000.7|11009|11004.2|11000.4|10995.4|6
1646357190000|2022-03-04 01:26:30|11008.4|11000.4|11004.9|11000.9|11008.4|11003.4|11004.9|10999.2|8
1646357200000|2022-03-04 01:26:40|11002.8|11000|11004.4|11000.4|11005.4|11000.4|11001.2|10997.2|10
1646357210000|2022-03-04 01:26:50|11004.7|11000.7|11007.9|11003.9|11008.4|11003.9|11004.7|10999.8|6
1646357220000|2022-03-04 01:27:00|11008.5|11004.5|11004.8|11000.8|11011.8|11005.5|11004.8|11000.8|10
1646357230000|2022-03-04 01:27:10|11004.3|11000.3|10982.9|10974.9|11004.3|11000.3|10978.5|10973.3|123
1646357240000|2022-03-04 01:27:20|10982.7|10974.7|10984.9|10980.9|10985.9|10981.7|10975.8|10970.9|57
1646357250000|2022-03-04 01:27:30|10984.7|10980.7|10985.7|10981.7|10986.7|10982|10982.3|10978.2|6
1646357260000|2022-03-04 01:27:40|10986|10982|10986.2|10982.2|10988.7|10983.2|10985.4|10980.7|15
1646357270000|2022-03-04 01:27:50|10985.9|10981.9|10996.1|10992.1|11000.2|10995.2|10985.7|10981.2|77
1646357280000|2022-03-04 01:28:00|10995.8|10991.8|10993.3|10985.3|10995.8|10991.8|10989.2|10985.1|12
1646357290000|2022-03-04 01:28:10|10988.1|10984.9|10975.7|10971.7|10990.6|10987.4|10973.5|10967.5|70
1646357300000|2022-03-04 01:28:20|10975.9|10971.9|10973.7|10969.7|10980.7|10975|10971.3|10967.7|34
1646357310000|2022-03-04 01:28:30|10973|10970.2|10979.4|10975.4|10980.9|10978|10973|10969.6|13
1646357320000|2022-03-04 01:28:40|10979.2|10975.2|10979.1|10976.3|10982|10976.4|10977.5|10971.8|18
1646357330000|2022-03-04 01:28:50|10978.9|10974.9|10984.8|10980.8|10985.3|10980.8|10978|10974|23
1646357340000|2022-03-04 01:29:00|10984.1|10980.1|10986.9|10982.9|10989.4|10985|10981.5|10977|30
1646357350000|2022-03-04 01:29:10|10987.5|10983.5|11001.6|10993.6|11002.2|10998.1|10987.5|10981.7|40
1646357360000|2022-03-04 01:29:20|11000.7|10992.7|10992.9|10984.9|11000.7|10993.5|10989.8|10984.3|13
1646357370000|2022-03-04 01:29:30|10990.6|10986.6|10990.9|10986.9|10992.9|10986.9|10990.6|10984.4|5
1646357380000|2022-03-04 01:29:40|10992.6|10984.6|10990.9|10986.9|10992.6|10987.1|10990.9|10984.6|3
1646357390000|2022-03-04 01:29:50|10991.3|10987.3|10992|10988|10992|10988|10991.1|10987.1|5
1646357400000|2022-03-04 01:30:00|10993.1|10989.1|10994.1|10986.1|10995.1|10989.8|10989.9|10986.1|14
1646357410000|2022-03-04 01:30:10|10994.9|10986.9|10992.6|10988.6|10995.3|10989.9|10991.4|10985.9|9
1646357420000|2022-03-04 01:30:20|10993.1|10989.1|10993.6|10989.6|10993.6|10989.6|10993.1|10989.1|2
1646357430000|2022-03-04 01:30:30|10992.5|10989.7|10992.1|10988.1|10993.4|10989.7|10992.1|10988.1|1
1646357440000|2022-03-04 01:30:40|10991.4|10987.4|10990.9|10986.9|10991.4|10987.4|10990.4|10986.4|1
1646357450000|2022-03-04 01:30:50|10990.6|10986.6|11000|10996|11001.7|10996|10990.6|10986.6|21
1646357460000|2022-03-04 01:31:00|11000.2|10996.2|11000.1|10997.3|11001.7|10997.3|10999.5|10993.7|2
1646357470000|2022-03-04 01:31:10|11000.6|10997.8|11015.7|11011.7|11018.5|11013.5|11000.6|10997.8|74
1646357480000|2022-03-04 01:31:20|11015.8|11011.8|11012.5|11008.5|11017.6|11013.3|11012|11005.7|13
1646357490000|2022-03-04 01:31:30|11013.2|11009.2|11011.8|11007.8|11014|11009.5|11010.3|11004.6|11
1646357500000|2022-03-04 01:31:40|11011.5|11007.5|11008.2|11005.4|11011.5|11007.5|11007.7|11004.3|6
1646357510000|2022-03-04 01:31:50|11008.7|11005.9|11008.2|11005.4|11008.7|11005.9|11008.2|11005.4|4
1646357520000|2022-03-04 01:32:00|11009|11005|11009.3|11005.3|11011.6|11006|11009|11003.6|12
1646357530000|2022-03-04 01:32:10|11009.8|11005.8|11008.7|11005.9|11010|11006|11008.2|11005.4|2
1646357540000|2022-03-04 01:32:20|11007.9|11005.1|10998.2|10994.2|11007.9|11005.1|10996.4|10990.9|50
1646357550000|2022-03-04 01:32:30|10998.4|10994.4|10997.1|10993.1|11000.4|10995|10997|10992.2|18
1646357560000|2022-03-04 01:32:40|10996.7|10992.7|10991.3|10987.3|10996.7|10992.7|10991.3|10985.1|32
1646357570000|2022-03-04 01:32:50|10994.3|10986.3|10985.8|10981.8|10995.1|10989.3|10985.3|10980.6|23
1646357580000|2022-03-04 01:33:00|10983.4|10980.6|10981.3|10977.3|10984.8|10980.6|10980.7|10975.5|40
1646357590000|2022-03-04 01:33:10|10981.5|10977.5|10982.3|10978.3|10983.2|10980.2|10979.1|10974|26
1646357600000|2022-03-04 01:33:20|10984|10976|10982|10978|10987.1|10983.1|10980.8|10975.5|38
1646357610000|2022-03-04 01:33:30|10981.7|10977.7|10980.4|10977.6|10982|10978|10980.4|10977.3|5
1646357620000|2022-03-04 01:33:40|10981.3|10977.3|10982.7|10979.9|10982.7|10979.9|10981.2|10977.3|7
1646357630000|2022-03-04 01:33:50|10982.5|10979.7|10977.2|10974.4|10982.8|10979.7|10977.2|10973.8|16
1646357640000|2022-03-04 01:34:00|10977.3|10973.3|10967.8|10965|10977.3|10973.3|10964.7|10960.2|94
1646357650000|2022-03-04 01:34:10|10967.6|10964.8|10966.1|10962.1|10968.9|10966.1|10964.8|10959.2|44
1646357660000|2022-03-04 01:34:20|10966.4|10962.4|10970.9|10966.9|10971.1|10968.2|10966.4|10961.3|31
1646357670000|2022-03-04 01:34:30|10969|10965|10970.4|10966.4|10971.1|10966.9|10969|10962.6|8
1646357680000|2022-03-04 01:34:40|10970.6|10967.8|10977.4|10974.6|10977.4|10974.6|10970.6|10967.8|23
1646357690000|2022-03-04 01:34:50|10976.6|10972.6|10977.5|10969.5|10977.7|10973.5|10973.8|10969.5|33
1646357700000|2022-03-04 01:35:00|10975.2|10971.2|10975.7|10971.7|10975.7|10971.7|10975.2|10971.2|1
1646357710000|2022-03-04 01:35:10|10976|10972|10975.7|10971.7|10976.2|10972.2|10975.7|10971.7|5
1646357720000|2022-03-04 01:35:20|10975.5|10971.5|10976.8|10972.8|10978.1|10973.1|10974.5|10969.3|25
1646357730000|2022-03-04 01:35:30|10976.6|10972.6|10977.2|10974.4|10977.2|10974.4|10976.5|10972.5|8
1646357740000|2022-03-04 01:35:40|10976.9|10974.1|10980.9|10976.9|10982.1|10979.3|10976.9|10973.9|33
1646357750000|2022-03-04 01:35:50|10981.3|10978.5|10986.4|10982.4|10989.4|10986.6|10980.8|10977.7|19
1646357760000|2022-03-04 01:36:00|10985.5|10982.7|10984.6|10980.6|10987.1|10982.7|10979|10975.1|10
1646357770000|2022-03-04 01:36:10|10984.4|10980.4|10980.5|10976.5|10987.4|10981.6|10979.1|10975.1|12
1646357780000|2022-03-04 01:36:20|10980.1|10976.1|10978.9|10976.1|10982|10976.8|10977.9|10974|10
1646357790000|2022-03-04 01:36:30|10979.3|10975.3|10972.2|10968.2|10979.3|10975.6|10970|10965.3|28
1646357800000|2022-03-04 01:36:40|10970|10967.2|10966.5|10962.5|10971.9|10967.6|10965.5|10959.2|38
1646357810000|2022-03-04 01:36:50|10966.7|10962.7|10966.5|10962.5|10967.3|10963.6|10966.4|10962.5|5
1646357820000|2022-03-04 01:37:00|10966.2|10962.2|10964.7|10960.7|10968.8|10963.5|10964.7|10960.7|7
1646357830000|2022-03-04 01:37:10|10965|10961|10965.8|10961.8|10969|10964|10964.6|10959.5|15
1646357840000|2022-03-04 01:37:20|10966.3|10962.3|10964|10960|10968.3|10962.8|10963.9|10959|14
1646357850000|2022-03-04 01:37:30|10964.2|10960.2|10964.5|10960.5|10966.7|10961.5|10963.6|10958.2|17
1646357860000|2022-03-04 01:37:40|10964.3|10960.3|10950.2|10946.2|10964.5|10960.6|10945.2|10937.9|91
1646357870000|2022-03-04 01:37:50|10949.6|10945.6|10953.2|10949.2|10956.5|10952.8|10948.2|10944.2|30
1646357880000|2022-03-04 01:38:00|10952.9|10948.9|10944.3|10941.5|10953.4|10949.4|10944.3|10940.7|46
1646357890000|2022-03-04 01:38:10|10944.1|10941.3|10951.5|10943.5|10953.5|10947.5|10940.7|10937.9|37
1646357900000|2022-03-04 01:38:20|10950.5|10942.5|10930.5|10926.5|10950.5|10943.4|10930.5|10925.8|66
1646357910000|2022-03-04 01:38:30|10929.7|10926.9|10934.5|10931.7|10935.3|10931.7|10929.7|10925.3|56
1646357920000|2022-03-04 01:38:40|10933.8|10929.8|10942.7|10938.7|10944.9|10938.9|10932.7|10929.1|16
1646357930000|2022-03-04 01:38:50|10944.9|10936.9|10945.6|10937.6|10946.7|10942.7|10940.1|10934.9|24
1646357940000|2022-03-04 01:39:00|10943.8|10941|10937.9|10933.9|10944.9|10941.3|10937.7|10932.2|15
1646357950000|2022-03-04 01:39:10|10939.2|10935.2|10939.1|10936.3|10940.1|10937.3|10937.8|10934.2|11
1646357960000|2022-03-04 01:39:20|10940.6|10936.6|10937.2|10933.2|10942.2|10939.3|10937.2|10931.9|22
1646357970000|2022-03-04 01:39:30|10941.7|10937.7|10941.9|10933.9|10941.9|10937.7|10939.6|10932.7|12
1646357980000|2022-03-04 01:39:40|10941|10938.2|10955.8|10951.8|10958.8|10953.3|10941|10938.2|46
1646357990000|2022-03-04 01:39:50|10958.1|10950.1|10956.2|10952.2|10958.1|10953.2|10952.9|10947|15
1646358000000|2022-03-04 01:40:00|10955.9|10951.9|10960.7|10956.7|10963.5|10959.5|10955.7|10951.7|15
1646358010000|2022-03-04 01:40:10|10960.2|10956.2|10963.6|10959.6|10964.7|10960.4|10959.9|10954.5|11
1646358020000|2022-03-04 01:40:20|10965.8|10957.8|10964|10960|10966.5|10962|10963.2|10957.8|8
1646358030000|2022-03-04 01:40:30|10963.8|10959.8|10965.5|10961.5|10966.5|10962.3|10963.8|10958.3|4
1646358040000|2022-03-04 01:40:40|10965.4|10962.6|10962.2|10958.2|10966|10962.6|10960.7|10955.7|11
1646358050000|2022-03-04 01:40:50|10961.7|10957.7|10958.5|10954.5|10961.7|10957.7|10956.5|10951.5|7
1646358060000|2022-03-04 01:41:00|10958.2|10955.4|10954.5|10950.5|10960.1|10956.1|10954.2|10950.2|17
1646358070000|2022-03-04 01:41:10|10954.9|10950.9|10953.2|10949.2|10957.3|10951|10940.6|10937.5|77
1646358080000|2022-03-04 01:41:20|10953.5|10949.5|10949.5|10945.5|10956.7|10951|10949.5|10944.2|8
1646358090000|2022-03-04 01:41:30|10951.1|10948.3|10953.5|10949.5|10955.6|10950|10950.1|10943.7|20
1646358100000|2022-03-04 01:41:40|10952.6|10949.8|10947.5|10943.5|10952.6|10949.8|10945.6|10942.2|15
1646358110000|2022-03-04 01:41:50|10946.8|10942.8|10951.5|10943.5|10954.5|10948.2|10945.5|10941.5|34
1646358120000|2022-03-04 01:42:00|10951|10943|10949.5|10945.5|10951.5|10946|10947.9|10941.7|5
1646358130000|2022-03-04 01:42:10|10950|10946|10946.8|10942.8|10950|10946|10945.3|10940.3|8
1646358140000|2022-03-04 01:42:20|10946.7|10943.9|10952.4|10948.4|10954.6|10949.9|10946.4|10943.6|14
1646358150000|2022-03-04 01:42:30|10952.9|10948.9|10952.4|10948.4|10954.9|10949.9|10951.3|10946.9|20
1646358160000|2022-03-04 01:42:40|10952.6|10948.6|10959.1|10955.1|10962.7|10957.5|10952.6|10947.1|34
1646358170000|2022-03-04 01:42:50|10959.9|10955.9|10959|10955|10963.2|10960.1|10957.1|10954|52
1646358180000|2022-03-04 01:43:00|10958.4|10954.4|10949|10945|10959.7|10956.8|10948|10944|36
1646358190000|2022-03-04 01:43:10|10948.5|10944.5|10947.5|10943.5|10950.3|10944.5|10947.3|10942.3|4
1646358200000|2022-03-04 01:43:20|10947.9|10939.9|10939.6|10931.6|10947.9|10940|10937.7|10931.6|37
1646358210000|2022-03-04 01:43:30|10938.2|10934.2|10934.6|10930.6|10941.4|10935.7|10932.5|10929.1|28
1646358220000|2022-03-04 01:43:40|10934.5|10931.7|10933.8|10931|10935.1|10931.7|10932.8|10929.9|7
1646358230000|2022-03-04 01:43:50|10934.6|10930.6|10934.5|10931.7|10935.8|10933|10933.3|10930.4|21
1646358240000|2022-03-04 01:44:00|10935|10932.2|10937.6|10933.6|10939.6|10933.9|10935|10931.2|13
1646358250000|2022-03-04 01:44:10|10938.1|10934.1|10944.6|10940.6|10944.6|10940.6|10937.3|10933.6|8
1646358260000|2022-03-04 01:44:20|10944.3|10941.5|10945|10941|10946|10942|10943.8|10940.6|5
1646358270000|2022-03-04 01:44:30|10944.7|10940.7|10945.9|10941.9|10946.6|10943.8|10944.6|10940.7|4
1646358280000|2022-03-04 01:44:40|10948.8|10940.8|10943.3|10939.3|10949.3|10944.1|10943.3|10939.3|22
1646358290000|2022-03-04 01:44:50|10943.5|10939.5|10946.8|10938.8|10947|10940.5|10943.5|10938.8|5
1646358300000|2022-03-04 01:45:00|10945.3|10941.3|10944|10940|10947.3|10941.5|10943.5|10939.3|7
1646358310000|2022-03-04 01:45:10|10943.9|10941.1|10945.5|10941.5|10948.3|10943.1|10943.9|10940.3|8
1646358320000|2022-03-04 01:45:20|10945.3|10941.3|10945|10941|10948|10942.3|10945|10938.7|7
1646358330000|2022-03-04 01:45:30|10944.8|10940.8|10943.2|10940.4|10944.8|10940.8|10943.2|10940.3|2
1646358340000|2022-03-04 01:45:40|10943.4|10940.6|10938|10934|10943.4|10940.6|10934.7|10930.7|16
1646358350000|2022-03-04 01:45:50|10937.7|10933.7|10936|10932|10940.3|10934.8|10935.1|10931.1|32
1646358360000|2022-03-04 01:46:00|10936.6|10932.6|10937|10934.2|10938.6|10934.6|10935.7|10932.6|8
1646358370000|2022-03-04 01:46:10|10937.2|10933|10932.9|10930.1|10937.7|10933.7|10932.9|10929.3|15
1646358380000|2022-03-04 01:46:20|10932.7|10929.9|10934.8|10930.8|10936.3|10931.9|10932.7|10928.3|9
1646358390000|2022-03-04 01:46:30|10935.6|10931.6|10934.8|10930.8|10936.3|10932.3|10933.2|10930.4|9
1646358410000|2022-03-04 01:46:50|10934.5|10931.7|10937.1|10933.1|10937.1|10933.1|10934.5|10930.8|6
1646358420000|2022-03-04 01:47:00|10936.8|10934|10937.6|10933.6|10938.8|10934.8|10935.8|10930.6|8
1646358430000|2022-03-04 01:47:10|10937.8|10933.8|10935.1|10931.1|10938.4|10934.4|10933|10930.1|10
1646358440000|2022-03-04 01:47:20|10935.4|10931.4|10924.6|10920.6|10936.6|10932.7|10922.5|10917.1|43
1646358450000|2022-03-04 01:47:30|10925.1|10921.1|10926.3|10922.3|10927.8|10922.6|10923.7|10919|7
1646358460000|2022-03-04 01:47:40|10926|10922|10925.6|10921.6|10926.1|10922.5|10924.2|10921.3|17
1646358470000|2022-03-04 01:47:50|10925.4|10921.4|10920.7|10917.9|10925.9|10921.9|10920.7|10917.9|28
1646358480000|2022-03-04 01:48:00|10922.1|10918.1|10916.4|10913.6|10922.6|10919|10916.4|10912.6|58
1646358490000|2022-03-04 01:48:10|10916.2|10912.2|10917.8|10913.8|10918|10914.9|10915.4|10911.4|24
1646358500000|2022-03-04 01:48:20|10918|10914|10912|10908|10918|10914|10911.9|10908|35
1646358510000|2022-03-04 01:48:30|10912.2|10908.2|10910.6|10906.6|10912.4|10909.6|10908|10903.9|20
1646358520000|2022-03-04 01:48:40|10911.1|10907.1|10906.2|10903.4|10911.1|10907.1|10905.7|10902.9|50
1646358530000|2022-03-04 01:48:50|10906.7|10903.9|10905.3|10901.3|10908.3|10905.2|10905.1|10898.4|34
1646358540000|2022-03-04 01:49:00|10905.6|10901.6|10909|10906.2|10911.1|10907.1|10905.6|10901.6|28
1646358550000|2022-03-04 01:49:10|10909.3|10906.5|10909.1|10905.1|10909.9|10906.7|10907.4|10904.6|11
1646358560000|2022-03-04 01:49:20|10909.4|10905.4|10915|10911|10921.1|10918.3|10909.4|10905.4|71
1646358570000|2022-03-04 01:49:30|10914.8|10910.8|10916.3|10912.3|10919.9|10913.7|10914.4|10909.4|7
1646358580000|2022-03-04 01:49:40|10916|10913.2|10919.4|10915.4|10920.4|10915.4|10916|10912.2|9
1646358590000|2022-03-04 01:49:50|10920.4|10916.6|10919.5|10916.7|10922.3|10917.6|10916.9|10911.4|19
1646358600000|2022-03-04 01:50:00|10919.3|10916.5|10918.7|10914.7|10919.3|10916.5|10916.5|10913.4|9
1646358610000|2022-03-04 01:50:10|10918.9|10914.9|10919.7|10915.7|10919.7|10915.7|10918.3|10914.9|6
1646358620000|2022-03-04 01:50:20|10919.2|10915.2|10907.1|10903.1|10919.2|10915.3|10906|10902.8|23
1646358630000|2022-03-04 01:50:30|10906.8|10902.8|10896.8|10894|10907.6|10904.3|10896.8|10894|84
1646358640000|2022-03-04 01:50:40|10895|10887|10872.7|10868.7|10895|10887|10869.8|10865.9|249
1646358650000|2022-03-04 01:50:50|10871.4|10867.4|10870.5|10862.5|10875.9|10869.4|10846.3|10841.8|142
1646358660000|2022-03-04 01:51:00|10870.2|10862.2|10853.4|10845.4|10871.6|10866.2|10853.4|10845.4|60
1646358670000|2022-03-04 01:51:10|10852.8|10844.8|10855.1|10851.1|10861.5|10857.5|10848.9|10843.4|116
1646358680000|2022-03-04 01:51:20|10854.2|10850.2|10858.9|10854.9|10861.8|10856.7|10850.4|10845.4|64
1646358690000|2022-03-04 01:51:30|10861.2|10853.2|10866.7|10862.7|10869.9|10867.1|10859.5|10853.2|48
1646358700000|2022-03-04 01:51:40|10869.5|10861.5|10883.5|10875.5|10889|10885.8|10868.7|10861.5|67
1646358710000|2022-03-04 01:51:50|10880.5|10876.5|10883|10879|10883.5|10879|10876.2|10868.5|38
1646358720000|2022-03-04 01:52:00|10883.2|10879.2|10878.8|10874.8|10892|10885.5|10878.8|10873.1|35
1646358730000|2022-03-04 01:52:10|10879.4|10875.4|10863.7|10855.7|10879.4|10875.4|10861.2|10855.7|142
1646358740000|2022-03-04 01:52:20|10860.7|10856.7|10837.2|10833.2|10860.7|10857|10836.6|10833.2|167
1646358750000|2022-03-04 01:52:30|10835.7|10831.7|10824.1|10820.1|10845|10837|10820.2|10814.1|178
1646358760000|2022-03-04 01:52:40|10827.7|10819.7|10821.1|10817.1|10831.3|10823.6|10815.1|10809.6|128
1646358770000|2022-03-04 01:52:50|10821.4|10817.4|10818.9|10814.9|10824.6|10819.5|10818.5|10814.3|38
1646358780000|2022-03-04 01:53:00|10818.8|10816|10834.9|10826.9|10851.1|10845.6|10813.6|10809.6|149
1646358790000|2022-03-04 01:53:10|10834.6|10826.6|10830.6|10822.6|10834.9|10827.5|10826|10821.2|34
1646358800000|2022-03-04 01:53:20|10828.9|10824.9|10837.2|10829.2|10844.7|10839.5|10828.9|10824.9|40
1646358810000|2022-03-04 01:53:30|10836|10832|10835.2|10831.2|10837.6|10833.2|10834.7|10829.1|23
1646358820000|2022-03-04 01:53:40|10835.1|10832.3|10844.2|10836.2|10844.2|10836.3|10833.1|10830|23
1646358830000|2022-03-04 01:53:50|10842.7|10838.7|10842|10838|10844.6|10840.1|10840.1|10835.7|21
1646358840000|2022-03-04 01:54:00|10842.5|10838.5|10848.7|10844.7|10849|10845|10841.7|10834.5|34
1646358850000|2022-03-04 01:54:10|10848.5|10844.5|10850.4|10847.6|10851.2|10847.6|10845.2|10839.5|25
1646358860000|2022-03-04 01:54:20|10849.9|10847.1|10850.2|10842.2|10851|10847.6|10846.1|10840.7|16
1646358870000|2022-03-04 01:54:30|10848.7|10845.9|10846.5|10838.5|10851.2|10845.9|10845.9|10838.5|10
1646358880000|2022-03-04 01:54:40|10843.5|10839.5|10842.6|10839.8|10846.7|10840|10842.6|10838.3|2
1646358890000|2022-03-04 01:54:50|10842.3|10839.5|10845.7|10841.7|10846|10842|10842.3|10837.7|22
1646358900000|2022-03-04 01:55:00|10845.5|10841.5|10849|10845|10849.3|10845.2|10845.5|10840.3|9
1646358910000|2022-03-04 01:55:10|10849.2|10845.2|10852.2|10849.4|10853|10849.4|10849.2|10843.5|9
1646358920000|2022-03-04 01:55:20|10852.3|10848.2|10860.5|10856.5|10864|10858.2|10851.4|10847.5|71
1646358930000|2022-03-04 01:55:30|10860.3|10856.3|10860|10852|10860.5|10856.5|10855|10849.5|22
1646358940000|2022-03-04 01:55:40|10857.8|10853.8|10853.8|10845.8|10860.5|10853.8|10847.9|10844.3|25
1646358950000|2022-03-04 01:55:50|10853.5|10845.5|10844.5|10840.5|10854|10847|10842.8|10837.9|27
1646358960000|2022-03-04 01:56:00|10845|10841|10847.5|10839.5|10847.5|10841.8|10843.5|10837.7|15
1646358970000|2022-03-04 01:56:10|10845.5|10841.5|10842.3|10838.3|10845.9|10843.1|10841.7|10836.6|22
1646358980000|2022-03-04 01:56:20|10843|10839|10838.7|10834.7|10843|10839|10837.5|10834|48
1646358990000|2022-03-04 01:56:30|10838.4|10834.4|10828.2|10820.2|10842|10837.4|10823.8|10818.2|98
1646359000000|2022-03-04 01:56:40|10826.4|10822.4|10828.9|10826.1|10835|10828.3|10824.7|10818.7|53
1646359010000|2022-03-04 01:56:50|10830.5|10826.5|10829|10821|10831.1|10827.7|10825.2|10819.7|38
1646359020000|2022-03-04 01:57:00|10828.7|10820.7|10820.3|10816.3|10828.7|10821.8|10817.9|10812.5|12
1646359030000|2022-03-04 01:57:10|10822|10814|10816.3|10812.3|10822|10816.1|10816.1|10811.1|37
1646359040000|2022-03-04 01:57:20|10816.1|10812.1|10819.5|10815.5|10821.5|10818.6|10813.8|10809.3|76
1646359050000|2022-03-04 01:57:30|10819.2|10815.2|10818.2|10814.2|10821|10817.1|10817.6|10812.3|14
1646359060000|2022-03-04 01:57:40|10818.5|10814.5|10818.6|10815.8|10821.5|10817.3|10817.8|10813.2|13
1646359070000|2022-03-04 01:57:50|10818.4|10815.6|10820.5|10816.5|10820.7|10816.7|10818.4|10815.6|24
1646359080000|2022-03-04 01:58:00|10820.2|10816.2|10820.9|10818.1|10821.4|10818.6|10819.4|10816|24
1646359090000|2022-03-04 01:58:10|10821.2|10817.2|10819.8|10815.8|10821.2|10817.2|10819.8|10815.8|13
1646359100000|2022-03-04 01:58:20|10818.1|10814.1|10796.2|10792.2|10818.1|10814.1|10793|10786.5|151
1646359110000|2022-03-04 01:58:30|10795.4|10792.6|10796.5|10788.5|10806.2|10800.3|10794.5|10788.5|74
1646359120000|2022-03-04 01:58:40|10794.2|10790.2|10771.6|10763.6|10795.7|10790.2|10767.8|10762.1|256
1646359130000|2022-03-04 01:58:50|10769.3|10765.3|10770.7|10766.7|10773.6|10767|10763.7|10757.2|124
1646359140000|2022-03-04 01:59:00|10770.5|10766.5|10774.5|10766.5|10778|10772.6|10768.8|10763.5|69
1646359150000|2022-03-04 01:59:10|10774.7|10766.7|10774.8|10766.8|10777.3|10774.4|10770.8|10764.5|55
1646359160000|2022-03-04 01:59:20|10772.5|10768.5|10766.9|10762.9|10777|10770.8|10759.3|10754.7|39
1646359170000|2022-03-04 01:59:30|10767.8|10765|10772.9|10770.1|10772.9|10770.1|10767.5|10762|45
1646359180000|2022-03-04 01:59:40|10774.1|10770.6|10776|10768|10777.3|10771.1|10769.8|10765.8|29
1646359190000|2022-03-04 01:59:50|10773.5|10769.5|10782.4|10779.6|10783.9|10781.1|10773.5|10767.7|26
1646359200000|2022-03-04 02:00:00|10781.9|10779.1|10799.6|10795.6|10799.8|10795.8|10781.9|10777.4|62
1646359210000|2022-03-04 02:00:10|10800.6|10792.6|10791|10787|10801.8|10796.4|10789.4|10784.3|47
1646359220000|2022-03-04 02:00:20|10791.2|10788.4|10798.3|10794.3|10800.9|10795.3|10791.2|10787|31
1646359230000|2022-03-04 02:00:30|10798.1|10794.1|10796.5|10792.5|10799.8|10796.4|10796.5|10792.5|17
1646359240000|2022-03-04 02:00:40|10796.3|10792.3|10792.5|10789.7|10796.3|10792.3|10789.5|10783.8|14
1646359250000|2022-03-04 02:00:50|10793.4|10789.4|10800.8|10798|10800.8|10798|10793|10789.4|26
1646359260000|2022-03-04 02:01:00|10801|10798.2|10817.4|10813.4|10819.6|10814.3|10800.3|10797.4|168
1646359270000|2022-03-04 02:01:10|10817.6|10813.6|10822.1|10818.1|10827.6|10821.6|10816.4|10812.3|70
1646359280000|2022-03-04 02:01:20|10822|10819.2|10832.7|10824.7|10833.2|10826.6|10821.8|10816.3|56
1646359290000|2022-03-04 02:01:30|10832.9|10824.9|10826.8|10822.8|10832.9|10826.8|10826.8|10821.9|35
1646359300000|2022-03-04 02:01:40|10826.5|10823.7|10828.7|10824.7|10831.7|10826.3|10826.5|10822.4|20
1646359310000|2022-03-04 02:01:50|10830.9|10822.9|10831.4|10827.4|10833.4|10830|10827.9|10822.9|19
1646359320000|2022-03-04 02:02:00|10831.8|10829|10832.2|10829.4|10836.7|10830.8|10831.8|10826.9|47
1646359330000|2022-03-04 02:02:10|10832.4|10829.6|10840.6|10832.6|10840.6|10834.3|10832.4|10829.6|28
1646359340000|2022-03-04 02:02:20|10840.8|10832.8|10844.2|10840.2|10847|10843.4|10838.5|10832.8|51
1646359350000|2022-03-04 02:02:30|10845.9|10837.9|10842.8|10838.8|10846.6|10840.7|10841.1|10837.5|24
1646359360000|2022-03-04 02:02:40|10842.5|10838.5|10848.4|10840.4|10848.6|10844|10841.4|10837.7|22
1646359370000|2022-03-04 02:02:50|10846.1|10842.1|10850.8|10846.8|10851.1|10847.1|10846.1|10841.2|32
1646359380000|2022-03-04 02:03:00|10850.6|10846.6|10852.7|10848.7|10860.2|10854.7|10850.6|10846.6|41
1646359390000|2022-03-04 02:03:10|10852.5|10848.5|10838.1|10834.1|10852.5|10848.6|10837|10831.3|77
1646359400000|2022-03-04 02:03:20|10837.7|10833.7|10835.6|10831.6|10839.4|10833.7|10835.1|10830.2|20
1646359410000|2022-03-04 02:03:30|10835.4|10831.4|10833.7|10829.7|10836.1|10833.3|10832.2|10827.9|20
1646359420000|2022-03-04 02:03:40|10831.8|10829|10832.8|10828.8|10833.4|10829.7|10831.6|10828.2|15
1646359430000|2022-03-04 02:03:50|10833.9|10829.9|10835.7|10831.7|10836.9|10832|10833.9|10828.8|19
1646359440000|2022-03-04 02:04:00|10835.6|10832.8|10842.9|10834.9|10842.9|10834.9|10835.6|10829.4|20
1646359450000|2022-03-04 02:04:10|10843.5|10835.5|10850.1|10842.1|10853.7|10849.1|10843.5|10835.5|62
1646359460000|2022-03-04 02:04:20|10848.4|10844.4|10848.2|10844.2|10851.1|10845.1|10848.2|10842.1|11
1646359470000|2022-03-04 02:04:30|10848.4|10844.4|10848.2|10844.2|10851.4|10846.4|10847.7|10842.7|9
1646359480000|2022-03-04 02:04:40|10848.4|10844.4|10848.2|10844.2|10848.6|10844.6|10848.2|10844.2|1
1646359490000|2022-03-04 02:04:50|10847.9|10843.9|10853.2|10849.2|10856.1|10849.4|10847.7|10842.2|25
1646359500000|2022-03-04 02:05:00|10855.5|10847.5|10852.4|10848.4|10855.5|10849.7|10852.4|10845.9|11
1646359510000|2022-03-04 02:05:10|10852.2|10848.2|10854.7|10850.7|10856.5|10851.2|10852.2|10846.7|15
1646359520000|2022-03-04 02:05:20|10855|10851|10870.4|10866.4|10878.2|10871.5|10855|10851|63
1646359530000|2022-03-04 02:05:30|10871.2|10868.4|10873.9|10865.9|10875.4|10869.1|10870.4|10864.9|26
1646359540000|2022-03-04 02:05:40|10873.7|10865.7|10870.9|10866.9|10875.1|10869|10870.2|10865.7|23
1646359550000|2022-03-04 02:05:50|10870.4|10866.4|10872|10868|10875.4|10869.5|10870|10866.1|27
1646359560000|2022-03-04 02:06:00|10871.9|10869.1|10872.5|10868.5|10875.6|10870.6|10871.1|10865.7|12
1646359570000|2022-03-04 02:06:10|10872.3|10868.3|10865|10861|10872.5|10868.5|10864.7|10861|37
1646359580000|2022-03-04 02:06:20|10863.4|10860.6|10863.3|10859.3|10863.7|10860.9|10862.1|10859.3|12
1646359590000|2022-03-04 02:06:30|10862.1|10858.7|10862.5|10858.5|10863.5|10860.6|10861.9|10858.3|21
1646359600000|2022-03-04 02:06:40|10864.5|10856.5|10854.9|10846.9|10864.5|10857.7|10850.1|10845.9|46
1646359610000|2022-03-04 02:06:50|10854.4|10846.4|10851.9|10843.9|10854.9|10848.7|10850.4|10843.6|23
1646359620000|2022-03-04 02:07:00|10852.3|10844.3|10856.1|10852.1|10858.4|10852.1|10849.7|10844.3|20
1646359630000|2022-03-04 02:07:10|10858.2|10850.2|10856.9|10852.9|10858.4|10853|10855.4|10849.7|4
1646359640000|2022-03-04 02:07:20|10857.3|10854.1|10862.7|10858.7|10864|10861|10856.9|10852.6|29
1646359650000|2022-03-04 02:07:30|10862.4|10859.6|10861.9|10857.9|10863.4|10859.6|10860.1|10856.7|23
1646359660000|2022-03-04 02:07:40|10861.4|10858.6|10861.7|10857.7|10863.2|10858.8|10860.1|10855.2|11
1646359670000|2022-03-04 02:07:50|10859.6|10856.8|10860.4|10856.4|10862.7|10857.7|10859.3|10854.7|4
1646359680000|2022-03-04 02:08:00|10860.7|10856.7|10858.4|10854.4|10862.7|10856.7|10857.7|10851.9|8
1646359690000|2022-03-04 02:08:10|10857|10854.2|10857.7|10853.7|10861.9|10855.8|10855.7|10849.9|22
1646359700000|2022-03-04 02:08:20|10860.2|10852.2|10855.7|10851.7|10860.2|10853.6|10855.6|10851.7|5
1646359710000|2022-03-04 02:08:30|10856.2|10852.2|10861.2|10857.2|10861.2|10857.2|10855.8|10852.2|10
1646359720000|2022-03-04 02:08:40|10860.9|10856.9|10852.9|10848.9|10860.9|10856.9|10850.1|10847.3|29
1646359730000|2022-03-04 02:08:50|10853.2|10849.2|10853.2|10849.2|10853.2|10849.5|10852.3|10848.9|5
1646359740000|2022-03-04 02:09:00|10854.6|10846.6|10844.8|10840.8|10854.6|10847.3|10842|10837|54
1646359750000|2022-03-04 02:09:10|10846|10838|10833.2|10829.2|10846|10839.3|10831.7|10825.7|39
1646359760000|2022-03-04 02:09:20|10832.3|10829.5|10830.1|10827.3|10842.1|10835.6|10830.1|10827|63
1646359770000|2022-03-04 02:09:30|10829.9|10825.9|10821.7|10817.7|10830.7|10827.4|10820|10816|85
1646359780000|2022-03-04 02:09:40|10821.2|10817.2|10834.3|10826.3|10837.8|10833|10820|10815.2|55
1646359790000|2022-03-04 02:09:50|10834.6|10826.6|10837|10833|10846.8|10838.8|10833.8|10826.6|28
1646359800000|2022-03-04 02:10:00|10835.8|10832.7|10840.4|10836.4|10840.4|10836.4|10835|10831|17
1646359810000|2022-03-04 02:10:10|10840.3|10837.5|10854.2|10851.4|10857.4|10851.4|10840.3|10837.4|36
1646359820000|2022-03-04 02:10:20|10857.6|10849.6|10855.1|10851.1|10861.8|10856.1|10852.8|10848.6|29
1646359830000|2022-03-04 02:10:30|10855.6|10851.6|10855.6|10851.6|10858.3|10854.4|10855.1|10850.1|8
1646359840000|2022-03-04 02:10:40|10857.8|10849.8|10862.3|10858.3|10862.8|10859.9|10855.6|10849.8|67
1646359850000|2022-03-04 02:10:50|10862.1|10858.1|10871.9|10869.1|10875.5|10870.3|10862.1|10857.1|71
1646359860000|2022-03-04 02:11:00|10872.1|10869.3|10861.2|10857.2|10873.3|10869.3|10861.2|10857.2|33
1646359870000|2022-03-04 02:11:10|10861|10857|10863.1|10859.1|10864.1|10859.1|10861|10855.7|11
1646359880000|2022-03-04 02:11:20|10862.4|10858.4|10865.4|10861.4|10866.9|10861.4|10861.9|10857.9|11
1646359890000|2022-03-04 02:11:30|10867.7|10863.7|10868.7|10864.7|10868.7|10864.7|10863.4|10857.4|27
1646359900000|2022-03-04 02:11:40|10869.2|10865.2|10875.6|10872.8|10875.6|10872.8|10867.1|10863.1|40
1646359910000|2022-03-04 02:11:50|10876.7|10872.7|10890.2|10886.2|10891.9|10888.8|10876.7|10872.7|49
1646359920000|2022-03-04 02:12:00|10889.7|10885.7|10884.1|10880.1|10891.1|10887.8|10883.1|10877.1|67
1646359930000|2022-03-04 02:12:10|10883|10880.2|10883.9|10879.9|10883.9|10880.2|10879.8|10875.6|18
1646359940000|2022-03-04 02:12:20|10884.6|10880.6|10887.8|10879.8|10887.8|10882.1|10883.9|10878.9|12
1646359950000|2022-03-04 02:12:30|10886.1|10882.1|10882.9|10878.9|10886.4|10883|10882.9|10876.1|14
1646359960000|2022-03-04 02:12:40|10882.6|10878.6|10881.4|10877.4|10884.6|10880.3|10881.2|10876.1|10
1646359970000|2022-03-04 02:12:50|10881.9|10877.9|10878.3|10874.3|10883.8|10878.4|10878|10872|19
1646359980000|2022-03-04 02:13:00|10878.9|10874.9|10879.8|10875.8|10881.6|10878.7|10877.6|10872.1|5
1646359990000|2022-03-04 02:13:10|10878.7|10875.9|10882.1|10878.1|10884.1|10878.1|10877.8|10872.8|24
1646360000000|2022-03-04 02:13:20|10881.9|10877.9|10883.5|10875.5|10884|10879.9|10881.8|10875.5|8
1646360010000|2022-03-04 02:13:30|10884|10876|10898.6|10894.6|10898.6|10894.9|10882.8|10876|78
1646360020000|2022-03-04 02:13:40|10898.8|10894.8|10902.5|10899.7|10903.3|10900.4|10898.6|10893.8|50
1646360030000|2022-03-04 02:13:50|10902|10899.2|10895.2|10892.4|10902.8|10899.2|10895.2|10892.4|19
1646360040000|2022-03-04 02:14:00|10897.1|10893.1|10904.7|10900.7|10911.9|10907.9|10897.1|10893.1|76
1646360050000|2022-03-04 02:14:10|10903.2|10899.2|10892.9|10888.9|10903.4|10900.5|10891.1|10886.7|52
1646360060000|2022-03-04 02:14:20|10892.7|10888.7|10890.7|10886.7|10894.2|10888.7|10889.1|10885.7|15
1646360070000|2022-03-04 02:14:30|10890.9|10886.9|10889.8|10887|10890.9|10887|10888.6|10885.7|5
1646360080000|2022-03-04 02:14:40|10890.9|10886.9|10892.2|10884.2|10894|10888.7|10884.4|10880.4|66
1646360090000|2022-03-04 02:14:50|10893|10889|10899|10895|10899|10895|10893|10888.7|14
1646360100000|2022-03-04 02:15:00|10902|10894|10905|10901|10906|10901.2|10901.5|10893.5|26
1646360110000|2022-03-04 02:15:10|10904.5|10900.5|10906.2|10898.2|10907.2|10901.7|10903.7|10898|13
1646360120000|2022-03-04 02:15:20|10902.8|10900|10901.5|10893.5|10905.4|10900|10901.5|10893.5|6
1646360130000|2022-03-04 02:15:30|10899|10895|10899|10895|10899.1|10896.3|10898.2|10894.2|6
1646360140000|2022-03-04 02:15:40|10898.5|10894.5|10899.5|10895.5|10899.5|10896.1|10897.2|10893.2|9
1646360150000|2022-03-04 02:15:50|10899.7|10895.7|10895.8|10891.8|10900|10896|10894|10888.6|15
1646360160000|2022-03-04 02:16:00|10896.2|10892.2|10891|10887|10896.2|10892.6|10889.9|10885.9|29
1646360170000|2022-03-04 02:16:10|10891.2|10887.2|10894.2|10890.2|10896.2|10892|10888.2|10884.2|18
1646360180000|2022-03-04 02:16:20|10894|10890|10894|10890|10894|10890|10894|10890|2
1646360190000|2022-03-04 02:16:30|10893.1|10889.1|10893.2|10889.2|10893.7|10889.7|10893.1|10889.1|0
1646360200000|2022-03-04 02:16:40|10892.9|10890.1|10917.6|10913.6|10924.2|10919.7|10892.9|10889.2|104
1646360210000|2022-03-04 02:16:50|10917.8|10913.8|10915.7|10911.7|10919.1|10915.7|10910.8|10905.3|47
1646360220000|2022-03-04 02:17:00|10916|10912|10915|10911|10917.8|10913.8|10913.8|10908.3|8
1646360230000|2022-03-04 02:17:10|10914.5|10910.5|10910.7|10906.7|10915.2|10911.7|10908.9|10905.5|28
1646360240000|2022-03-04 02:17:20|10910.2|10906.2|10906.6|10902.6|10910.4|10906.4|10905.6|10900.4|17
1646360250000|2022-03-04 02:17:30|10905.5|10901.5|10905.5|10901.5|10905.5|10901.5|10905.5|10901.5|4
1646360260000|2022-03-04 02:17:40|10904.1|10900.1|10909.1|10905.1|10909.1|10905.5|10904.1|10900.1|18
1646360270000|2022-03-04 02:17:50|10909.4|10905.4|10908.3|10905.5|10912.1|10905.9|10908.3|10904.1|6
1646360280000|2022-03-04 02:18:00|10907.8|10905|10906.8|10902.8|10907.8|10905|10905.9|10901.9|14
1646360290000|2022-03-04 02:18:10|10906.6|10902.6|10902.5|10899.7|10906.6|10902.6|10902.5|10898.6|6
1646360300000|2022-03-04 02:18:20|10902.8|10898.8|10893.9|10891.1|10902.8|10899.7|10891.9|10889|35
1646360310000|2022-03-04 02:18:30|10894.2|10891.4|10887.7|10883.7|10894.2|10891.4|10886.3|10883.5|63
1646360320000|2022-03-04 02:18:40|10886.3|10883.5|10879.9|10875.9|10887.2|10883.5|10879.9|10875.9|32
1646360330000|2022-03-04 02:18:50|10878.2|10875.4|10881.9|10877.9|10881.9|10878.8|10870.9|10866.9|59
1646360340000|2022-03-04 02:19:00|10881.8|10879|10878.5|10875.7|10882.7|10879|10877.3|10874|24
1646360350000|2022-03-04 02:19:10|10879.2|10876.4|10883.5|10879.5|10896.8|10892.2|10879.2|10875.5|81
1646360360000|2022-03-04 02:19:20|10883.3|10879.3|10882|10878|10885|10879.3|10877.3|10873.3|24
1646360370000|2022-03-04 02:19:30|10880.2|10877.4|10880.2|10877.4|10880.2|10877.4|10880.2|10877.4|2
1646360380000|2022-03-04 02:19:40|10882.8|10878.8|10876.4|10872.4|10882.8|10878.8|10874.8|10871.7|24
1646360390000|2022-03-04 02:19:50|10875.9|10871.9|10871.2|10867.2|10877.9|10871.9|10870.4|10866.4|26
1646360400000|2022-03-04 02:20:00|10870.8|10868|10873.3|10869.3|10873.5|10869.5|10870.8|10867.2|16
1646360410000|2022-03-04 02:20:10|10873|10869|10868.4|10864.4|10873|10869.4|10867.1|10863.1|27
1646360420000|2022-03-04 02:20:20|10868.7|10864.7|10870.7|10866.7|10870.7|10867.3|10867.1|10863.7|21
1646360430000|2022-03-04 02:20:30|10871|10867|10880.9|10876.9|10883.6|10878.2|10871|10867|31
1646360440000|2022-03-04 02:20:40|10880.4|10876.4|10881.4|10877.4|10881.4|10877.4|10879.7|10875.7|2
1646360450000|2022-03-04 02:20:50|10881.9|10877.9|10881.8|10879|10884.9|10880.9|10881.8|10877.9|10
1646360460000|2022-03-04 02:21:00|10882.2|10878.2|10880.3|10877.5|10882.2|10878.2|10880.3|10877.5|0
1646360470000|2022-03-04 02:21:10|10880|10877.2|10879.1|10876.3|10880.3|10877.5|10879.1|10876.3|5
1646360480000|2022-03-04 02:21:20|10878|10875.2|10880.4|10876.4|10880.4|10876.4|10878|10874.7|7
1646360490000|2022-03-04 02:21:30|10879.5|10876.7|10879|10876.2|10879.5|10876.7|10879|10876.2|5
1646360500000|2022-03-04 02:21:40|10878.7|10875.9|10883.4|10879.4|10883.7|10879.7|10878.2|10875.3|14
1646360510000|2022-03-04 02:21:50|10883.3|10880.5|10884.1|10880.1|10884.4|10880.5|10883.3|10879.4|6
1646360520000|2022-03-04 02:22:00|10881.9|10879.1|10880.3|10877.5|10881.9|10879.1|10880|10877.2|9
1646360530000|2022-03-04 02:22:10|10880.1|10876.1|10879.4|10875.4|10881.6|10877.3|10878.6|10873.6|12
1646360540000|2022-03-04 02:22:20|10879.1|10875.1|10880.4|10876.4|10881.6|10877.6|10878|10874.4|11
1646360550000|2022-03-04 02:22:30|10880.1|10876.1|10880.4|10876.4|10880.4|10876.7|10879.3|10876.1|4
1646360560000|2022-03-04 02:22:40|10880|10877.2|10883.4|10879.4|10883.6|10879.6|10880|10876.6|19
1646360570000|2022-03-04 02:22:50|10883|10880.2|10887.6|10883.6|10888.4|10884.7|10883|10880.2|18
1646360580000|2022-03-04 02:23:00|10887.8|10883.8|10887.6|10883.6|10887.8|10883.8|10887.6|10883.6|1
1646360590000|2022-03-04 02:23:10|10887.3|10884.5|10887|10884.2|10888.3|10885.5|10887|10884.2|23
1646360600000|2022-03-04 02:23:20|10886.7|10883.9|10885.9|10881.9|10886.7|10883.9|10884.5|10880.6|9
1646360610000|2022-03-04 02:23:30|10885.6|10881.6|10883.6|10879.6|10885.6|10881.6|10882.5|10879.6|8
1646360620000|2022-03-04 02:23:40|10884.1|10880.1|10877.5|10873.5|10885.8|10880.1|10877.5|10873.5|15
1646360630000|2022-03-04 02:23:50|10874.8|10872|10873.2|10870.4|10874.8|10872|10873.2|10870.3|7
1646360640000|2022-03-04 02:24:00|10872.9|10870.1|10873.7|10870.9|10873.7|10870.9|10872.7|10869.9|9
1646360650000|2022-03-04 02:24:10|10872.5|10869.7|10870.9|10868.1|10872.7|10869.7|10870.9|10868.1|7
1646360660000|2022-03-04 02:24:20|10870.6|10867.8|10866.6|10863.8|10871.2|10867.8|10866.4|10863.6|20
1646360670000|2022-03-04 02:24:30|10871.8|10867.8|10872.2|10868.2|10872.7|10869.6|10871.8|10867.8|23
1646360680000|2022-03-04 02:24:40|10870.8|10868|10875.5|10871.5|10875.8|10872.9|10870.8|10868|12
1646360690000|2022-03-04 02:24:50|10875.2|10871.2|10872.4|10868.4|10875.5|10871.6|10872.4|10868.4|4
1646360700000|2022-03-04 02:25:00|10872.7|10868.7|10872.9|10868.9|10872.9|10868.9|10872.7|10868.7|0
1646360710000|2022-03-04 02:25:10|10870.7|10866.7|10871.8|10867.8|10872.2|10869.4|10870.1|10866.7|37
1646360720000|2022-03-04 02:25:20|10873.5|10865.5|10867.3|10863.3|10873.5|10866.9|10867.3|10863.3|14
1646360730000|2022-03-04 02:25:30|10866.7|10862.7|10860.1|10856.1|10866.7|10862.7|10859.4|10855.9|35
1646360740000|2022-03-04 02:25:40|10858.3|10855.5|10854.5|10850.5|10862.1|10856.6|10853.7|10849.8|86
1646360750000|2022-03-04 02:25:50|10854.7|10850.7|10857.8|10853.8|10858.3|10854.3|10854.7|10850.7|33
1646360760000|2022-03-04 02:26:00|10859.5|10851.5|10858.2|10855.4|10859.5|10855.6|10857|10851.5|5
1646360770000|2022-03-04 02:26:10|10858.5|10855.7|10860.9|10858.1|10863.2|10859.2|10858.5|10855.7|13
1646360780000|2022-03-04 02:26:20|10861.2|10857.2|10857.9|10853.9|10861.2|10857.2|10856.6|10852.8|15
1646360790000|2022-03-04 02:26:30|10858.2|10854.2|10857.7|10853.7|10858.2|10854.2|10857.7|10853.7|0
1646360800000|2022-03-04 02:26:40|10857.1|10853.1|10854.9|10850.9|10857.4|10853.8|10854.8|10850.9|8
1646360810000|2022-03-04 02:26:50|10854.2|10850.2|10854.7|10850.7|10855|10851.1|10851.8|10849|12
1646360820000|2022-03-04 02:27:00|10851.7|10848.9|10855|10851|10855|10851.1|10851.7|10848.8|7
1646360830000|2022-03-04 02:27:10|10854.6|10851.8|10860.7|10856.7|10861|10857.1|10854.6|10851.8|5
1646360840000|2022-03-04 02:27:20|10859.9|10857.1|10858|10854|10860.5|10857.1|10857.9|10854|6
1646360850000|2022-03-04 02:27:30|10857|10853|10856.9|10854.1|10857.2|10854.1|10856.6|10853|6
1646360860000|2022-03-04 02:27:40|10856.6|10853.8|10859|10855|10860|10856|10856.6|10853|3
1646360870000|2022-03-04 02:27:50|10858.6|10855.8|10859|10855|10859|10855.8|10858.2|10854.5|2
1646360880000|2022-03-04 02:28:00|10858.7|10854.7|10858.2|10855.4|10858.7|10855.4|10856.7|10853.9|11
1646360890000|2022-03-04 02:28:10|||||||||2
1646360900000|2022-03-04 02:28:20|10859|10856.2|10856.8|10852.8|10860.8|10857.2|10856.2|10852.1|12
1646360910000|2022-03-04 02:28:30|10857.1|10853.1|10857.4|10853.4|10857.8|10855|10855|10851|12
1646360920000|2022-03-04 02:28:40|10857.8|10853.8|10857.1|10853.1|10857.8|10853.8|10857.1|10853.1|0
1646360930000|2022-03-04 02:28:50|10857|10854.2|10860.6|10856.6|10860.7|10857.9|10857|10853.9|7
1646360940000|2022-03-04 02:29:00|10859.6|10855.6|10860.5|10857.7|10860.5|10857.7|10859.5|10855.6|2
1646360950000|2022-03-04 02:29:10|10861.1|10857.1|10857.9|10853.9|10861.6|10857.5|10857.9|10853.6|11
1646360960000|2022-03-04 02:29:20|10857.4|10853.4|10849.3|10846.5|10857.4|10853.4|10849|10845.6|21
1646360970000|2022-03-04 02:29:30|10849.5|10846.7|10858.2|10854.2|10860|10855.4|10849.5|10846.7|17
1646360980000|2022-03-04 02:29:40|10860|10852|10860.5|10856.5|10861.3|10857.4|10856.9|10852|25
1646360990000|2022-03-04 02:29:50|10863|10859|10873.7|10870.9|10875.8|10872.7|10863|10859|45
1646361000000|2022-03-04 02:30:00|10874|10871.2|10869.8|10867|10874.3|10871.5|10868.9|10862.4|32
1646361010000|2022-03-04 02:30:10|10870.4|10866.4|10879.1|10875.1|10880.1|10877.2|10868|10864.9|30
1646361020000|2022-03-04 02:30:20|10878.4|10874.4|10884.9|10880.9|10889.3|10885.2|10878.4|10874.4|41
1646361030000|2022-03-04 02:30:30|10885.1|10881.1|10881.1|10877.1|10885.4|10882.2|10879|10873.7|17
1646361040000|2022-03-04 02:30:40|10881.6|10877.6|10882.7|10878.7|10883.4|10880.2|10880.6|10875.4|31
1646361050000|2022-03-04 02:30:50|10882.1|10879.3|10881.1|10877.1|10882.6|10879.8|10879.1|10875.1|15
1646361060000|2022-03-04 02:31:00|10880.3|10877.5|10880.4|10876.4|10883.1|10879.2|10879.6|10873.9|12
1646361070000|2022-03-04 02:31:10|10881.2|10877.2|10881.3|10878.5|10882.9|10879.2|10880.8|10876.9|7
1646361080000|2022-03-04 02:31:20|10883.3|10880.5|10888.9|10886.1|10892.2|10888.5|10883.3|10880.5|43
1646361090000|2022-03-04 02:31:30|10889.1|10886.3|10897.1|10894.3|10898.6|10895.8|10889.1|10885.5|44
1646361100000|2022-03-04 02:31:40|10898.2|10894.2|10890.4|10886.4|10899|10894.2|10890.1|10886.4|62
1646361110000|2022-03-04 02:31:50|10889.9|10885.9|10891.4|10887.4|10891.9|10887.5|10887.1|10883.4|28
1646361120000|2022-03-04 02:32:00|10892|10888.6|10891.9|10887.9|10892|10888.8|10887.4|10883.4|19
1646361130000|2022-03-04 02:32:10|10891.6|10887.6|10888.4|10884.4|10891.6|10887.6|10886.9|10883.2|9
1646361140000|2022-03-04 02:32:20|10888.2|10884.2|10895.4|10892.6|10895.5|10892.6|10887.9|10884.2|30
1646361150000|2022-03-04 02:32:30|10895.7|10892.9|10897.4|10894.6|10897.4|10894.6|10893.2|10890.4|22
1646361160000|2022-03-04 02:32:40|10898.2|10895.4|10901.2|10893.2|10901.2|10897.1|10896.7|10893.2|32
1646361170000|2022-03-04 02:32:50|10898.5|10894.5|10893.4|10890.6|10900.8|10895.6|10890.7|10886.7|35
1646361180000|2022-03-04 02:33:00|10895|10891|10893.4|10890.6|10898|10894.9|10893.4|10889.5|19
1646361190000|2022-03-04 02:33:10|10893.5|10889.5|10893.5|10889.5|10894|10890.6|10893.2|10889.5|3
1646361200000|2022-03-04 02:33:20|10891|10888.2|10892.4|10888.4|10893.1|10889.1|10886.4|10882.4|31
1646361210000|2022-03-04 02:33:30|10891|10888.2|10891|10888.2|10891|10888.2|10891|10888.2|1
1646361220000|2022-03-04 02:33:40|10892.1|10888.1|10893.3|10889.3|10894.6|10890.7|10892.1|10888.1|10
1646361230000|2022-03-04 02:33:50|10893.1|10889.1|10890.1|10886.1|10893.1|10889.1|10889.7|10885.7|9
1646361240000|2022-03-04 02:34:00|10890.3|10886.3|10885.2|10881.2|10890.3|10886.3|10883.8|10880.9|14
1646361250000|2022-03-04 02:34:10|10884.3|10880.3|10883.8|10879.8|10884.3|10880.4|10882.3|10879.2|3
1646361260000|2022-03-04 02:34:20|10883.3|10879.3|10876.6|10872.6|10883.3|10879.3|10872.2|10869.1|35
1646361270000|2022-03-04 02:34:30|10876.8|10872.8|10874.3|10871.5|10877.3|10874.2|10872.5|10869.3|21
1646361280000|2022-03-04 02:34:40|10874.1|10871.3|10874.9|10870.9|10874.9|10872|10872.5|10868.9|15
1646361290000|2022-03-04 02:34:50|10874.3|10871.5|10873.4|10869.4|10878.1|10875.3|10872.9|10868.9|17
1646361300000|2022-03-04 02:35:00|10873.1|10869.1|10862.7|10858.7|10873.1|10869.2|10862.3|10855.1|55
1646361310000|2022-03-04 02:35:10|10862.5|10858.5|10856.4|10852.4|10863|10859|10853.8|10850.2|40
1646361320000|2022-03-04 02:35:20|10853.5|10850.7|10850|10847.2|10856.4|10850.9|10850|10847.2|44
1646361330000|2022-03-04 02:35:30|10851.9|10847.9|10857.2|10853.2|10857.2|10853.2|10851.6|10847.9|21
1646361340000|2022-03-04 02:35:40|10857.6|10853.6|10852.6|10844.6|10857.6|10853.6|10849|10844.6|27
1646361350000|2022-03-04 02:35:50|10849.1|10845.1|10854.7|10850.7|10858.7|10852.4|10846.7|10842.4|48
1646361360000|2022-03-04 02:36:00|10855.2|10851.2|10855.7|10851.7|10861.2|10857.2|10855.2|10851.2|18
1646361370000|2022-03-04 02:36:10|10854.8|10852|10854.8|10852|10856.9|10853|10852|10848.9|11
1646361380000|2022-03-04 02:36:20|10855.1|10852.3|10850.4|10846.4|10856.1|10853|10849.8|10845.9|14
1646361390000|2022-03-04 02:36:30|10849.5|10846.7|10853.1|10849.1|10853.1|10849.1|10848.5|10845.1|4
1646361400000|2022-03-04 02:36:40|10855.5|10851.5|10855.6|10851.6|10856.9|10853.6|10852.8|10849.9|18
1646361410000|2022-03-04 02:36:50|10855.4|10851.4|10850.7|10846.7|10858.1|10854.5|10845.6|10841.7|37
1646361420000|2022-03-04 02:37:00|10850.6|10847.8|10857.5|10853.5|10859|10854.6|10848.6|10844.9|46
1646361430000|2022-03-04 02:37:10|10857|10853|10855.2|10851.2|10857|10854.1|10855.2|10851.2|5
1646361440000|2022-03-04 02:37:20|10856.4|10853.6|10860|10856|10860|10857.1|10856.4|10853.6|9
1646361450000|2022-03-04 02:37:30|10859.9|10857.1|10859.5|10855.5|10862.7|10858.3|10859.5|10854.7|8
1646361460000|2022-03-04 02:37:40|10859.7|10855.7|10853.6|10850.8|10860|10856|10851.7|10846.4|32
1646361470000|2022-03-04 02:37:50|10853.8|10851|10842.1|10838.1|10854.3|10851.5|10839.3|10836.1|63
1646361480000|2022-03-04 02:38:00|10843.9|10839.3|10844.6|10840.6|10845.6|10841.5|10842.4|10837.6|13
1646361490000|2022-03-04 02:38:10|10844.1|10840.1|10848.7|10845.9|10849.8|10846.4|10844.1|10840.1|20
1646361500000|2022-03-04 02:38:20|10848.5|10845.7|10842.7|10839.9|10848.5|10845.7|10842.7|10837.3|14
1646361510000|2022-03-04 02:38:30|10841.3|10837.3|10848.8|10844.8|10851.1|10847.1|10841.3|10837.3|30
1646361520000|2022-03-04 02:38:40|10848.7|10845.9|10852.5|10848.5|10852.8|10849.7|10847.7|10844|26
1646361530000|2022-03-04 02:38:50|10852.8|10848.8|10846.3|10842.3|10852.8|10848.8|10846.1|10842.1|12
1646361540000|2022-03-04 02:39:00|10846|10843.2|10842.3|10838.3|10846|10843.2|10841.8|10838.1|23
1646361550000|2022-03-04 02:39:10|10841.6|10837.6|10832.6|10828.6|10841.8|10838.4|10830.2|10826.8|93
1646361560000|2022-03-04 02:39:20|10832.3|10828.3|10832.5|10829.7|10833.8|10829.8|10829.9|10826.3|33
1646361570000|2022-03-04 02:39:30|10833.3|10830.5|10841.9|10837.9|10841.9|10837.9|10832.5|10829.1|67
1646361580000|2022-03-04 02:39:40|10841.6|10837.6|10845.2|10842.4|10846.6|10843.7|10841.6|10837.6|11
1646361590000|2022-03-04 02:39:50|10846.3|10843.5|10843.8|10839.8|10847.8|10844.7|10842.7|10839.6|18
1646361600000|2022-03-04 02:40:00|10843.5|10840.7|10844.6|10840.6|10844.8|10841.7|10842.3|10838.3|12
1646361610000|2022-03-04 02:40:10|10844.8|10840.8|10846.8|10842.8|10846.8|10843.7|10844.2|10840.8|11
1646361620000|2022-03-04 02:40:20|10846.6|10842.6|10853.8|10849.8|10855|10852.2|10846.5|10842.6|54
1646361630000|2022-03-04 02:40:30|10853.5|10850.7|10847.5|10843.5|10857.3|10853.3|10847.5|10843.5|28
1646361640000|2022-03-04 02:40:40|10845.9|10843.1|10841|10837|10846.5|10843.1|10841|10837|20
1646361650000|2022-03-04 02:40:50|10842|10839.2|10845.6|10841.6|10846.2|10842.2|10842|10836|17
1646361660000|2022-03-04 02:41:00|10845.8|10841.8|10849|10845|10849.5|10845.5|10845.8|10841.8|8
1646361670000|2022-03-04 02:41:10|10848.7|10845.9|10856.7|10853.9|10856.8|10853.9|10848.7|10844.6|30
1646361680000|2022-03-04 02:41:20|10857|10853|10855.8|10851.8|10857|10853|10855.6|10851.6|3
1646361690000|2022-03-04 02:41:30|10855|10851|10852.8|10848.8|10855|10851|10852.5|10848.5|7
1646361700000|2022-03-04 02:41:40|10852.5|10849.7|10852|10848|10853|10849.7|10851.9|10848|2
1646361710000|2022-03-04 02:41:50|10850.9|10848.1|10852.1|10849.3|10855|10850.1|10850.9|10847|24
1646361720000|2022-03-04 02:42:00|10851.2|10847.2|10848.7|10844.7|10851.2|10848.3|10848.5|10844.5|10
1646361730000|2022-03-04 02:42:10|10848.8|10844.8|10846.9|10844.1|10848.8|10844.8|10846.9|10843.2|10
1646361740000|2022-03-04 02:42:20|10847.1|10844.3|10836.1|10833.3|10851|10847.8|10834.9|10831.8|130
1646361750000|2022-03-04 02:42:30|10837.6|10834.8|10838.2|10834.2|10842|10838.3|10837.6|10834.2|41
1646361760000|2022-03-04 02:42:40|10837.7|10833.7|10830.7|10826.7|10837.7|10833.7|10828.9|10826.1|48
1646361770000|2022-03-04 02:42:50|10831|10827|10834.9|10830.9|10835|10831|10828.3|10823.7|49
1646361780000|2022-03-04 02:43:00|10835.2|10831.2|10829.6|10825.6|10839.7|10835.7|10829.6|10825.6|30
1646361790000|2022-03-04 02:43:10|10829.1|10825.1|10828.7|10824.7|10834.7|10831.6|10828.1|10823.2|23
1646361800000|2022-03-04 02:43:20|10828.5|10824.5|10818.7|10814.7|10828.5|10824.5|10818.6|10814.7|58
1646361810000|2022-03-04 02:43:30|10817.8|10813.8|10800.1|10796.1|10817.8|10813.8|10799|10795.1|103
1646361820000|2022-03-04 02:43:40|10799.1|10795.1|10814.9|10810.9|10823.4|10817.2|10797.4|10793.4|95
1646361830000|2022-03-04 02:43:50|10815.2|10811.2|10813.7|10809.7|10820.7|10816.8|10812.6|10808.9|42
1646361840000|2022-03-04 02:44:00|10814.2|10810.2|10813.4|10809.4|10814.2|10810.2|10809.7|10805.7|17
1646361850000|2022-03-04 02:44:10|10813.3|10810.5|10813.7|10809.7|10821.6|10818.8|10813.3|10809.7|20
1646361860000|2022-03-04 02:44:20|10814.2|10810.2|10811.4|10807.4|10815.7|10811.7|10810.7|10804.7|20
1646361870000|2022-03-04 02:44:30|10811.7|10807.7|10813.6|10809.6|10815.7|10811.7|10810.2|10806.9|18
1646361880000|2022-03-04 02:44:40|10813.9|10809.9|10813.6|10809.6|10815.9|10810.9|10813.6|10807.9|6
1646361890000|2022-03-04 02:44:50|10813.9|10809.9|10813.6|10810.8|10813.9|10810.8|10812.1|10808.2|7
1646361900000|2022-03-04 02:45:00|10813.8|10811|10826.3|10823.5|10830.8|10824.8|10812.4|10808.4|43
1646361910000|2022-03-04 02:45:10|10826.8|10824|10820.2|10816.2|10827.8|10824|10819|10813.9|20
1646361920000|2022-03-04 02:45:20|10820.4|10816.4|10820.9|10816.9|10823.7|10817.9|10818.9|10813.9|10
1646361930000|2022-03-04 02:45:30|10821.4|10817.4|10813.4|10809.4|10823.3|10820.5|10812.6|10809.4|28
1646361940000|2022-03-04 02:45:40|10813.9|10809.9|10812.9|10808.9|10816.4|10810.2|10812.9|10806.2|5
1646361950000|2022-03-04 02:45:50|10814.7|10806.7|10815.9|10811.9|10818.2|10811.9|10812.9|10806.4|9
1646361960000|2022-03-04 02:46:00|10816.7|10812.7|10822.7|10818.7|10822.7|10818.7|10815.1|10812.2|11
1646361970000|2022-03-04 02:46:10|10828|10824|10829.5|10825.5|10834|10830|10825.4|10822.6|63
1646361980000|2022-03-04 02:46:20|10829.3|10825.3|10830.5|10826.5|10831.1|10827.1|10826.9|10824.1|13
1646361990000|2022-03-04 02:46:30|10830.4|10827.6|10831.4|10828.6|10831.4|10828.6|10828.2|10825.4|11
1646362000000|2022-03-04 02:46:40|10830.5|10826.5|10827.4|10824.6|10830.5|10826.5|10825.4|10822.6|19
1646362010000|2022-03-04 02:46:50|10825.4|10822.6|10822.5|10818.5|10828.7|10824.7|10822.5|10817|28
1646362020000|2022-03-04 02:47:00|10823|10819|10819|10815|10825.5|10821.5|10814.4|10811.6|32
1646362030000|2022-03-04 02:47:10|10817.9|10815.1|10817.4|10813.4|10825.7|10819.7|10815.6|10811|15
1646362040000|2022-03-04 02:47:20|10817.2|10813.2|10821.7|10817.7|10824.2|10818.7|10816.1|10813.2|7
1646362050000|2022-03-04 02:47:30|10824.2|10816.2|10826|10822|10827|10822|10824.2|10816.2|3
1646362060000|2022-03-04 02:47:40|10825.5|10821.5|10826.7|10822.7|10829.4|10824|10825.2|10818.2|16
1646362070000|2022-03-04 02:47:50|10825.6|10822.8|10828.2|10824.2|10828.2|10825.1|10823.6|10819.5|13
1646362080000|2022-03-04 02:48:00|10827.1|10824.3|10836|10832|10838.5|10835.1|10827.1|10824.2|39
1646362090000|2022-03-04 02:48:10|10837.2|10833.2|10834.4|10830.4|10839.7|10834.8|10834.1|10830.4|23
1646362100000|2022-03-04 02:48:20|10834.5|10830.5|10831.9|10829.1|10834.5|10830.5|10830|10824.5|4
1646362110000|2022-03-04 02:48:30|10832.6|10829.8|10828|10824|10833.2|10829.8|10827.5|10823|21
1646362120000|2022-03-04 02:48:40|10826.4|10822.4|10819.9|10815.9|10828.5|10822.4|10819.9|10814.4|18
1646362130000|2022-03-04 02:48:50|10819.4|10815.4|10817.4|10813.4|10824.4|10819.4|10817.4|10812.4|15
1646362140000|2022-03-04 02:49:00|10820.2|10812.2|10829.7|10821.7|10830.2|10824.9|10817.9|10812.2|20
1646362150000|2022-03-04 02:49:10|10830.2|10822.2|10823.8|10821|10830.2|10824.9|10823.8|10819.2|8
1646362160000|2022-03-04 02:49:20|10824.2|10820.2|10820.4|10816.4|10826.9|10821.5|10820.4|10816.4|6
1646362170000|2022-03-04 02:49:30|10820.6|10816.6|10829.2|10821.2|10830.2|10824.9|10820.6|10816.6|19
1646362180000|2022-03-04 02:49:40|10827.5|10823.5|10826.9|10822.9|10830.2|10826.6|10826.9|10821.2|13
1646362190000|2022-03-04 02:49:50|10828.6|10820.6|10826.9|10822.9|10830.2|10824.9|10825.3|10820.6|6
1646362200000|2022-03-04 02:50:00|10826.7|10822.7|10829.4|10825.4|10829.4|10825.4|10826.6|10822.7|6
1646362210000|2022-03-04 02:50:10|10831.4|10827.4|10831.2|10827.2|10832.6|10829.1|10830.9|10824.6|14
1646362220000|2022-03-04 02:50:20|10830.8|10828|10835.5|10827.5|10835.5|10829.8|10830.1|10826.4|14
1646362230000|2022-03-04 02:50:30|10834.4|10831.6|10829.5|10821.5|10834.4|10831.6|10826.8|10821.5|48
1646362240000|2022-03-04 02:50:40|10827.8|10823.8|10823|10819|10830.3|10823.8|10823|10819|9
1646362250000|2022-03-04 02:50:50|10825.3|10817.3|10821.7|10817.7|10825.8|10821.5|10821|10817|24
1646362260000|2022-03-04 02:51:00|10821.2|10817.2|10824.4|10816.4|10824.4|10818.7|10820.3|10816|7
1646362270000|2022-03-04 02:51:10|10822.7|10818.7|10819.2|10815.2|10824.4|10819.4|10817.3|10814.4|15
1646362280000|2022-03-04 02:51:20|10819.4|10815.4|10819.9|10815.9|10819.9|10815.9|10817.3|10814.4|8
1646362290000|2022-03-04 02:51:30|10820.8|10816.8|10823.2|10819.2|10826.2|10819.9|10820.8|10816.8|11
1646362300000|2022-03-04 02:51:40|10822.3|10819.5|10824.2|10820.2|10825.3|10821.3|10822.3|10818.7|3
1646362310000|2022-03-04 02:51:50|10824.5|10816.5|10819.5|10815.5|10824.5|10817.7|10817.3|10813.9|13
1646362320000|2022-03-04 02:52:00|10819.8|10815.8|10814.2|10810.2|10820|10816|10812.6|10809.7|42
1646362330000|2022-03-04 02:52:10|10812|10809.2|10811.7|10807.7|10814.6|10809.2|10807.8|10804.7|27
1646362340000|2022-03-04 02:52:20|10811.6|10807.6|10818.7|10810.7|10818.7|10812.4|10811.1|10807.1|15
1646362350000|2022-03-04 02:52:30|10819.1|10811.1|10817.9|10813.9|10819.1|10814.4|10817.7|10811.1|2
1646362360000|2022-03-04 02:52:40|10817.7|10813.7|10817.4|10813.4|10819.1|10815|10816.8|10810.9|3
1646362370000|2022-03-04 02:52:50|10819.6|10811.6|10815.9|10811.9|10819.6|10813.2|10815|10809.6|9
1646362380000|2022-03-04 02:53:00|10817|10813|10824.2|10820.2|10825.7|10822|10817|10810.7|20
1646362390000|2022-03-04 02:53:10|10824.9|10822.1|10825.9|10821.9|10830.7|10825.8|10824.7|10818.4|22
1646362400000|2022-03-04 02:53:20|10824.8|10822|10823.2|10815.2|10826.7|10822.7|10821.4|10815.2|17
1646362410000|2022-03-04 02:53:30|10821.7|10817.7|10824.4|10816.4|10824.7|10820.5|10819.8|10815.2|8
1646362420000|2022-03-04 02:53:40|10822.7|10818.7|10822.2|10818.2|10825.4|10821.4|10821.3|10818.2|9
1646362430000|2022-03-04 02:53:50|10821.9|10819.1|10823.2|10819.2|10825.4|10821.8|10821.9|10819.1|10
1646362440000|2022-03-04 02:54:00|10823.5|10819.5|10823.7|10819.7|10825|10821.3|10823.1|10819.5|20
1646362450000|2022-03-04 02:54:10|10824.2|10820.2|10835.7|10831.7|10839.5|10832.5|10824.2|10820.2|84
1646362460000|2022-03-04 02:54:20|10836|10832|10839.5|10831.5|10843.2|10838|10835.9|10831|69
1646362470000|2022-03-04 02:54:30|10840|10832|10838.2|10834.2|10840|10836.6|10837|10831.7|35
1646362480000|2022-03-04 02:54:40|10838.5|10834.5|10848|10844|10848.7|10844|10838.5|10834.5|35
1646362490000|2022-03-04 02:54:50|10846.9|10844.1|10842.9|10840.1|10847|10844.1|10842.9|10839.7|16
1646362500000|2022-03-04 02:55:00|10844.6|10836.6|10844.5|10840.5|10845.1|10841.9|10839.9|10836|16
1646362510000|2022-03-04 02:55:10|10844|10840|10849|10845|10852|10849.1|10844|10840|81
1646362520000|2022-03-04 02:55:20|10848.7|10844.7|10835.4|10832.6|10848.7|10844.7|10835|10830|19
1646362530000|2022-03-04 02:55:30|10835.9|10833.1|10836|10832|10838|10834.3|10835.9|10832|4
1646362540000|2022-03-04 02:55:40|10836.5|10832.5|10837|10833|10837|10833|10836|10832|7
1646362550000|2022-03-04 02:55:50|10836.7|10832.7|10836|10832|10836.7|10832.7|10834.2|10830.2|4
1646362560000|2022-03-04 02:56:00|10835.5|10831.5|10838.2|10834.2|10838.2|10835.1|10835.5|10829.7|6
1646362570000|2022-03-04 02:56:10|10838|10834|10836.7|10832.7|10839.2|10834|10836.7|10831.2|3
1646362580000|2022-03-04 02:56:20|10837|10833|10831|10827|10838.4|10833|10830.6|10827|7
1646362590000|2022-03-04 02:56:30|10830.5|10826.5|10826.2|10822.2|10832.7|10826.7|10823.9|10819.2|24
1646362600000|2022-03-04 02:56:40|10826.5|10822.5|10826.5|10822.5|10829.2|10822.8|10822.1|10818|10
1646362610000|2022-03-04 02:56:50|10826|10822|10823.5|10819.5|10827.7|10823.9|10823.5|10819.5|8
1646362620000|2022-03-04 02:57:00|10825.2|10817.2|10818.1|10814.1|10825.2|10818.7|10816.8|10812.5|100
1646362630000|2022-03-04 02:57:10|10816.6|10812.6|10816.9|10812.9|10819.9|10814.6|10815.9|10811.9|22
1646362640000|2022-03-04 02:57:20|10816.6|10812.6|10815.7|10811.7|10816.6|10812.6|10810.9|10806.1|29
1646362650000|2022-03-04 02:57:30|10816|10812|10810.7|10802.7|10816|10812|10808.1|10802.7|37
1646362660000|2022-03-04 02:57:40|10810.9|10802.9|10811|10807|10811.2|10807|10808.3|10802.9|9
1646362670000|2022-03-04 02:57:50|10811.7|10807.7|10814.3|10811.5|10814.3|10811.5|10809.9|10804.2|18
1646362680000|2022-03-04 02:58:00|10815|10812.2|10821.9|10817.9|10822.9|10818.8|10813.7|10809.7|16
1646362690000|2022-03-04 02:58:10|10820.8|10818|10822.2|10818.2|10822.9|10819.3|10820.8|10817.4|12
1646362700000|2022-03-04 02:58:20|10822.9|10818.9|10825.4|10821.4|10832.6|10828.6|10822.9|10818.9|18
1646362710000|2022-03-04 02:58:30|10824.8|10822|10827.7|10823.7|10827.7|10823.7|10824.8|10821.8|1
1646362720000|2022-03-04 02:58:40|10827.1|10823.1|10820.3|10817.5|10827.1|10823.1|10820.3|10817.5|11
1646362730000|2022-03-04 02:58:50|10821.4|10817.4|10820.4|10816.4|10821.9|10817.4|10818.5|10813.4|14
1646362740000|2022-03-04 02:59:00|10822.1|10814.1|10822|10819.2|10822.1|10819.2|10819.9|10813.6|2
1646362750000|2022-03-04 02:59:10|10822.3|10818.3|10820.1|10816.1|10822.3|10818.3|10818.8|10815.1|7
1646362760000|2022-03-04 02:59:20|10820.4|10816.4|10823.9|10819.9|10824.7|10819.9|10820.4|10814.4|11
1646362770000|2022-03-04 02:59:30|10824.2|10820.2|10824.2|10820.2|10825.7|10820.2|10822.2|10816.7|5
1646362780000|2022-03-04 02:59:40|10826.4|10818.4|10829|10825|10829.3|10825.3|10823|10818.4|12
1646362790000|2022-03-04 02:59:50|10831.7|10826.2|10836.2|10832.2|10838.5|10834.5|10829|10826.2|39
1646362800000|2022-03-04 03:00:00|10836|10832|10830.4|10827.6|10836|10832|10830|10824|3
1646362810000|2022-03-04 03:00:10|10831.3|10827.3|10836.5|10832.5|10836.5|10832.7|10831.3|10827.3|5
1646362820000|2022-03-04 03:00:20|10836.7|10832.7|10834.4|10831.6|10838|10832.7|10833.4|10829.5|7
1646362830000|2022-03-04 03:00:30|10835.2|10832.4|10842.5|10838.5|10842.5|10839.4|10835.2|10832.4|29
1646362840000|2022-03-04 03:00:40|10842.2|10839.4|10843.4|10840.6|10846.7|10843.4|10842.2|10839.4|16
1646362850000|2022-03-04 03:00:50|10842.6|10839.8|10838.2|10834.2|10843.6|10839.8|10837.5|10833.3|17
1646362860000|2022-03-04 03:01:00|10837.1|10834.3|10836.7|10832.7|10840.7|10835.6|10836|10832|8
1646362870000|2022-03-04 03:01:10|10837|10833|10847.1|10844.3|10847.1|10844.3|10837|10833|15
1646362880000|2022-03-04 03:01:20|10847.7|10844.9|10849.9|10845.9|10856.7|10850.7|10843.4|10839.7|43
1646362890000|2022-03-04 03:01:30|10848.3|10845.5|10857.2|10853.2|10860.4|10855.7|10847.9|10842.7|27
1646362900000|2022-03-04 03:01:40|10858|10854|10872.5|10868.5|10878.1|10871.9|10858|10854|66
1646362910000|2022-03-04 03:01:50|10872.2|10869.4|10871.5|10867.5|10872.5|10869.4|10866.2|10862.2|15
1646362920000|2022-03-04 03:02:00|10871.8|10867.8|10871.5|10867.5|10873.3|10868.2|10870.2|10864.7|16
1646362930000|2022-03-04 03:02:10|10871.3|10867.3|10869.7|10865.7|10886.3|10880.8|10869|10861|134
1646362940000|2022-03-04 03:02:20|10869.5|10865.5|10868.4|10864.4|10871.2|10866.1|10864.7|10860.2|21
1646362950000|2022-03-04 03:02:30|10871.4|10863.4|10871.1|10863.1|10872.4|10867.4|10866.8|10862.3|12
1646362960000|2022-03-04 03:02:40|10871.6|10863.6|10871.1|10863.1|10871.6|10865.4|10869.4|10863.1|2
1646362970000|2022-03-04 03:02:50|10869.4|10865.4|10870.1|10866.1|10872.7|10868.1|10869.4|10864.2|7
1646362980000|2022-03-04 03:03:00|10869.9|10865.9|10872.2|10864.2|10872.2|10868|10868.9|10863.9|8
1646362990000|2022-03-04 03:03:10|10870.6|10867.8|10869.4|10865.4|10872.4|10867.8|10869.4|10864.4|3
1646363000000|2022-03-04 03:03:20|10866.8|10864|10865.6|10861.6|10868.1|10864|10865.4|10859.6|10
1646363010000|2022-03-04 03:03:30|10865.4|10861.4|10864.4|10860.4|10867.6|10861.4|10864.4|10859.2|4
1646363020000|2022-03-04 03:03:40|10867.9|10859.9|10867|10863|10868.2|10863.1|10864.9|10859.2|3
1646363030000|2022-03-04 03:03:50|10867.7|10863.7|10866.4|10862.4|10869.1|10863.7|10865.9|10860.6|3
1646363040000|2022-03-04 03:04:00|10865.9|10861.9|10872.7|10868.7|10875.3|10870.4|10865.9|10861.9|14
1646363050000|2022-03-04 03:04:10|10872.2|10869.4|10877.6|10873.6|10877.6|10873.6|10872.2|10869.4|9
1646363060000|2022-03-04 03:04:20|10876.7|10873.9|10877.1|10873.1|10877.8|10873.9|10874.8|10869.4|19
1646363070000|2022-03-04 03:04:30|10875.1|10872.3|10875.3|10871.3|10878.8|10873.1|10874.4|10869.8|17
1646363080000|2022-03-04 03:04:40|10875|10871|10875|10871|10875|10871.4|10874.2|10870.4|5
1646363090000|2022-03-04 03:04:50|10877|10874.2|10875.5|10871.5|10879.6|10874.2|10874.8|10869|11
1646363100000|2022-03-04 03:05:00|10875.3|10871.3|10877.3|10869.3|10877.3|10871.3|10872.8|10866.8|12
1646363110000|2022-03-04 03:05:10|10873.6|10870.8|10874.6|10870.6|10877.3|10870.8|10873.6|10867|15
1646363120000|2022-03-04 03:05:20|10874.3|10870.3|10877.3|10873.3|10877.3|10873.3|10873.7|10870|13
1646363130000|2022-03-04 03:05:30|10877.8|10873.8|10880.8|10876.8|10881|10877|10877.1|10873.1|5
1646363140000|2022-03-04 03:05:40|10877.7|10874.9|10877.7|10869.7|10877.9|10874.9|10874.9|10869.7|35
1646363150000|2022-03-04 03:05:50|10876.3|10872.3|10875.7|10872.9|10877.5|10872.9|10875.5|10869|8
1646363160000|2022-03-04 03:06:00|10875.5|10872.7|10877.2|10869.2|10877.3|10872.9|10875|10869|2
1646363170000|2022-03-04 03:06:10|10875.5|10871.5|10878.1|10874.1|10881.1|10874.1|10873.7|10869.2|49
1646363180000|2022-03-04 03:06:20|10878.9|10874.9|10893.3|10889.3|10894.1|10891.2|10878.9|10874.9|68
1646363190000|2022-03-04 03:06:30|10893.1|10889.1|10893.9|10889.9|10893.9|10890.2|10893|10889.1|9
1646363200000|2022-03-04 03:06:40|10892.7|10889.3|10887.2|10883.2|10893.9|10889.9|10886.9|10882.7|32
1646363210000|2022-03-04 03:06:50|10887.7|10883.7|10890.3|10882.3|10890.8|10883.9|10885.8|10881.6|9
1646363220000|2022-03-04 03:07:00|10886.9|10884.1|10881.3|10877.3|10888.8|10884.1|10878.9|10875|26
1646363230000|2022-03-04 03:07:10|10880.2|10876.2|10883.6|10879.6|10883.6|10879.9|10878.5|10874.5|19
1646363240000|2022-03-04 03:07:20|10883.8|10879.8|10883.5|10879.5|10883.8|10879.8|10882.4|10879.5|4
1646363250000|2022-03-04 03:07:30|10885.2|10877.2|10887.3|10883.3|10888.8|10884.8|10882.9|10877.2|14
1646363260000|2022-03-04 03:07:40|10886.5|10883.7|10892.6|10888.6|10893.1|10889.4|10886.5|10883.7|28
1646363270000|2022-03-04 03:07:50|10893.1|10889.1|10891.6|10883.6|10893.1|10889.1|10889.3|10883.3|9
1646363280000|2022-03-04 03:08:00|10888.8|10884.8|10891.6|10883.6|10891.8|10884.8|10888.8|10883.3|4
1646363290000|2022-03-04 03:08:10|10890.6|10886.6|10890.8|10886.8|10890.8|10886.8|10890.6|10886.6|1
1646363300000|2022-03-04 03:08:20|10891.1|10887.1|10893.5|10889.5|10894.8|10890.8|10891.1|10887.1|7
1646363310000|2022-03-04 03:08:30|10894|10891.2|10889.5|10885.5|10894.8|10891.2|10889.5|10885.5|17
1646363320000|2022-03-04 03:08:40|10889.7|10885.7|10890.8|10886.8|10894.2|10889.9|10889.7|10884|14
1646363330000|2022-03-04 03:08:50|10893.3|10885.3|10888.7|10885.9|10893.3|10887.9|10888.2|10885.3|12
1646363340000|2022-03-04 03:09:00|10889|10885|10887.4|10884.6|10889|10885.1|10885.6|10882.8|12
1646363350000|2022-03-04 03:09:10|10887.7|10884.9|10898.5|10894.5|10898.8|10894.8|10887.7|10884.8|33
1646363360000|2022-03-04 03:09:20|10900.2|10892.2|10896.5|10892.5|10900.3|10892.5|10894.9|10890.5|5
1646363370000|2022-03-04 03:09:30|10896.3|10892.3|10898.7|10895.9|10901.2|10896.8|10895.5|10890|12
1646363380000|2022-03-04 03:09:40|10899.5|10895.5|10902.5|10894.5|10903.4|10898.3|10897.3|10893.3|27
1646363390000|2022-03-04 03:09:50|10899.5|10895.5|10897.7|10894.9|10901.8|10896|10897.7|10892.1|6
1646363400000|2022-03-04 03:10:00|10897.4|10894.6|10904.2|10901.4|10904.5|10901.7|10897.4|10894.6|25
1646363410000|2022-03-04 03:10:10|10904.7|10901.9|10907.3|10903.3|10908.8|10905.2|10904.4|10900.4|26
1646363420000|2022-03-04 03:10:20|10907.6|10903.6|10909.3|10905.3|10909.5|10906.4|10907.6|10903.6|19
1646363430000|2022-03-04 03:10:30|10910|10907.2|10910.8|10906.8|10911|10908.1|10910|10906.8|27
1646363440000|2022-03-04 03:10:40|10909.6|10906.6|10904.5|10900.5|10910.8|10906.8|10903.4|10898.2|73
1646363450000|2022-03-04 03:10:50|10906.5|10898.5|10906.3|10898.3|10906.8|10902.1|10904.2|10898.2|21
1646363460000|2022-03-04 03:11:00|10903.8|10899.8|10905.6|10902.8|10907.1|10902.8|10901|10896|26
1646363470000|2022-03-04 03:11:10|10906.7|10903.9|10908.6|10904.6|10910.3|10907.2|10906.7|10903.8|27
1646363480000|2022-03-04 03:11:20|10908.8|10904.8|10912.8|10908.8|10915.3|10910.9|10908.7|10904.8|38
1646363490000|2022-03-04 03:11:30|10913.4|10910.6|10921.3|10917.3|10924.6|10921.2|10913.4|10910.3|92
1646363500000|2022-03-04 03:11:40|10921.6|10917.6|10920.5|10916.5|10924.1|10918.8|10920.5|10916.1|16
1646363510000|2022-03-04 03:11:50|10919.8|10915.8|10914.2|10910.2|10922|10916|10914.2|10910.1|19
1646363520000|2022-03-04 03:12:00|10914.4|10910.4|10905.9|10901.9|10915.9|10910.4|10902.8|10899.4|44
1646363530000|2022-03-04 03:12:10|10903.9|10901.1|10902.9|10898.9|10903.9|10901.1|10900.1|10897.3|23
1646363540000|2022-03-04 03:12:20|10902.6|10898.6|10904.9|10896.9|10904.9|10898.6|10902.1|10896.7|10
1646363550000|2022-03-04 03:12:30|10905.2|10897.2|10901.8|10899|10905.2|10899.4|10901.8|10897.1|4
1646363560000|2022-03-04 03:12:40|10902.4|10898.4|10899.4|10895.4|10902.4|10898.4|10898.1|10892.7|18
1646363570000|2022-03-04 03:12:50|10900.9|10892.9|10890.4|10886.4|10900.9|10894.7|10889.3|10883.6|36
1646363580000|2022-03-04 03:13:00|10892.7|10884.7|10887.2|10884.4|10892.7|10886.4|10887.2|10884.1|12
1646363590000|2022-03-04 03:13:10|10888.4|10883.8|10886.9|10882.9|10889.9|10886.2|10886|10882.9|10
1646363600000|2022-03-04 03:13:20|10887.1|10883.1|10894.6|10891.8|10897.9|10892.4|10887.1|10883.1|17
1646363610000|2022-03-04 03:13:30|10894.9|10890.9|10895.4|10891.4|10896.7|10892.7|10892.4|10886.1|18
1646363620000|2022-03-04 03:13:40|10896.2|10892.2|10894.7|10890.7|10896.4|10892.4|10893.3|10890.4|5
1646363630000|2022-03-04 03:13:50|10894.9|10890.9|10892.8|10890|10894.9|10890.9|10889.1|10885.4|8
1646363640000|2022-03-04 03:14:00|10892.5|10889.7|10890.8|10888|10892.5|10889.7|10890.3|10887.5|1
1646363650000|2022-03-04 03:14:10|10891.6|10887.6|10888.8|10886|10891.6|10888.7|10888.5|10885.4|11
1646363660000|2022-03-04 03:14:20|10888.5|10885.7|10888.3|10885.5|10888.5|10885.7|10888.3|10885.5|1
1646363670000|2022-03-04 03:14:30|10888.5|10885.7|10889.6|10885.6|10889.9|10886|10888.5|10885.4|3
1646363680000|2022-03-04 03:14:40|10888.5|10885.7|10881.6|10877.6|10891.6|10885.7|10881.6|10875.3|33
1646363690000|2022-03-04 03:14:50|10884.1|10876.1|10882.1|10878.1|10885.9|10879.8|10880.5|10876.1|11
1646363700000|2022-03-04 03:15:00|10881.6|10877.6|10879.8|10877|10883.1|10879.2|10879.8|10876.1|13
1646363710000|2022-03-04 03:15:10|10880.9|10876.9|10877.5|10874.7|10881.6|10877.6|10876.6|10872.6|14
1646363720000|2022-03-04 03:15:20|10877.8|10875|10878.3|10874.3|10880.3|10875|10876.9|10871.9|7
1646363730000|2022-03-04 03:15:30|10878.6|10874.6|10881.6|10877.6|10881.9|10877.9|10878.6|10873.4|4
1646363740000|2022-03-04 03:15:40|10880.8|10878|10879.4|10876.6|10881.3|10878.2|10879.4|10875.6|6
1646363750000|2022-03-04 03:15:50|10879.7|10876.9|10878.6|10874.6|10879.7|10876.9|10876.9|10874.1|5
1646363760000|2022-03-04 03:16:00|10880|10872|10879.6|10871.6|10880|10872|10879.4|10871.4|5
1646363770000|2022-03-04 03:16:10|10879.9|10871.9|10876.6|10872.6|10880.3|10874.6|10876.6|10871.6|6
1646363780000|2022-03-04 03:16:20|10876.4|10872.4|10871|10868.2|10876.4|10872.4|10871|10868.1|12
1646363790000|2022-03-04 03:16:30|10871.9|10867.9|10872.4|10868.4|10878.4|10872.2|10871|10867.9|11
1646363800000|2022-03-04 03:16:40|10872.6|10868.6|10866.9|10862.9|10872.6|10868.6|10864.2|10859.6|24
1646363810000|2022-03-04 03:16:50|10866|10863.2|10872.9|10864.9|10872.9|10866.9|10865.5|10861.4|13
1646363820000|2022-03-04 03:17:00|10871.2|10867.2|10870.4|10866.4|10871.4|10867.4|10869.3|10865.6|5
1646363830000|2022-03-04 03:17:10|10870.7|10866.7|10873.4|10869.4|10876.4|10870.5|10870.7|10865.2|6
1646363840000|2022-03-04 03:17:20|10873.2|10869.2|10874.4|10870.4|10875.4|10871.4|10873.1|10869.2|2
1646363850000|2022-03-04 03:17:30|10874.6|10870.6|10879.9|10875.9|10879.9|10875.9|10874.6|10869.2|12
1646363860000|2022-03-04 03:17:40|10880.2|10876.2|10880.2|10876.2|10881.9|10876.9|10880.2|10873.7|9
1646363870000|2022-03-04 03:17:50|10879.7|10875.7|10879.7|10875.7|10879.7|10875.7|10879.7|10875.7|0
1646363880000|2022-03-04 03:18:00|10879|10875|10879.5|10875.5|10882|10876.9|10879|10873.8|6
1646363890000|2022-03-04 03:18:10|10877.7|10874.9|10882|10878|10882.3|10879.2|10877.7|10874.3|10
1646363900000|2022-03-04 03:18:20|10883.1|10879.1|10889.3|10885.3|10890.3|10885.3|10882.7|10879.1|44
1646363910000|2022-03-04 03:18:30|10889|10885|10890|10886|10890.8|10886.9|10887.9|10884.8|21
1646363920000|2022-03-04 03:18:40|10890.8|10886.8|10889.9|10887.1|10891.1|10887.9|10889.4|10886|13
1646363930000|2022-03-04 03:18:50|10890|10886|10891.7|10888.9|10891.9|10889.1|10888.4|10885.6|6
1646363940000|2022-03-04 03:19:00|10891|10888.2|10890.9|10888.1|10891.8|10888.2|10890.4|10886.8|7
1646363950000|2022-03-04 03:19:10|10890.7|10887.9|10891.1|10887.1|10895.8|10890.3|10890.7|10886.8|18
1646363960000|2022-03-04 03:19:20|10890.8|10886.8|10885.9|10883.1|10891.1|10887.1|10885.9|10882.8|6
1646363970000|2022-03-04 03:19:30|10886.4|10883.6|10884.7|10880.7|10886.4|10883.6|10884.2|10880.2|4
1646363980000|2022-03-04 03:19:40|10884.5|10880.5|10881.4|10878.6|10884.5|10880.5|10881.4|10876.5|7
1646363990000|2022-03-04 03:19:50|10881.1|10878.3|10882.7|10878.7|10883.2|10879.3|10881.1|10878.2|3
1646364000000|2022-03-04 03:20:00|10882.2|10878.2|10870.4|10866.4|10882.5|10879.1|10869.6|10866.4|30
1646364010000|2022-03-04 03:20:10|10868.3|10865.5|10871.2|10863.2|10871.7|10866.8|10866.6|10863.2|18
1646364020000|2022-03-04 03:20:20|10868.7|10864.7|10869.7|10865.7|10871.5|10866.2|10868.2|10863|6
1646364030000|2022-03-04 03:20:30|10870.6|10866.6|10874.2|10870.2|10878|10873|10870.6|10866.6|13
1646364040000|2022-03-04 03:20:40|10874.5|10870.5|10874.2|10866.2|10877.2|10874.4|10870.5|10864.2|5
1646364050000|2022-03-04 03:20:50|10873.7|10865.7|10872|10868|10873.7|10868|10870.2|10865.2|2
1646364060000|2022-03-04 03:21:00|10872.2|10868.2|10876.2|10872.2|10877|10872.2|10871.2|10867.2|4
1646364070000|2022-03-04 03:21:10|10875.7|10871.7|10874.2|10866.2|10877.5|10871.7|10874.2|10866.2|5
1646364080000|2022-03-04 03:21:20|10874|10866|10871.2|10867.2|10874.2|10868.5|10870.7|10865.2|2
1646364090000|2022-03-04 03:21:30|10870.7|10866.7|10869.5|10865.5|10871.5|10867.5|10869.2|10865.2|9
1646364100000|2022-03-04 03:21:40|10867.6|10864.8|10865.5|10861.5|10869.3|10865.9|10864.6|10861.2|11
1646364110000|2022-03-04 03:21:50|10865.2|10861.2|10863.5|10855.5|10865.2|10861.2|10858.2|10853.9|23
1646364120000|2022-03-04 03:22:00|10862|10858|10861|10857|10864|10858.5|10861|10855.5|7
1646364130000|2022-03-04 03:22:10|10860.5|10856.5|10858|10854|10862.7|10857.2|10857|10853|26
1646364140000|2022-03-04 03:22:20|10856.8|10853.7|10857.2|10853.2|10858|10853.7|10855|10852.2|5
1646364150000|2022-03-04 03:22:30|10856.3|10853.5|10856.9|10852.9|10858.4|10853.5|10856.3|10850.4|6
1646364160000|2022-03-04 03:22:40|10858.7|10850.7|10859.9|10855.9|10859.9|10855.9|10855.8|10850.7|9
1646364170000|2022-03-04 03:22:50|10860.2|10857.4|10865|10857|10865.4|10858.8|10859.9|10855.9|6
1646364180000|2022-03-04 03:23:00|10866.5|10858.5|10863.5|10859.5|10866.8|10861.3|10862.9|10857.4|7
1646364190000|2022-03-04 03:23:10|10862.2|10858.2|10860.4|10857.6|10862.2|10858.2|10860.1|10857.3|0
1646364200000|2022-03-04 03:23:20|10861.5|10857.5|10862.2|10854.2|10862.4|10858.1|10860.7|10854.2|4
1646364210000|2022-03-04 03:23:30|10859.9|10855.9|10859.7|10855.7|10860.2|10856.2|10859.7|10855.7|1
1646364220000|2022-03-04 03:23:40|10862|10854|10861.9|10857.9|10862.2|10857.9|10861.2|10854|7
1646364230000|2022-03-04 03:23:50|10861.4|10857.4|10858.3|10855.5|10862.2|10859.3|10858.1|10855.2|4
1646364240000|2022-03-04 03:24:00|10858.1|10855.3|10861.3|10857.3|10862.8|10857.3|10858.1|10854.8|3
1646364250000|2022-03-04 03:24:10|10861.5|10857.5|10861.8|10857.8|10862.3|10858.3|10861.5|10857.5|5
1646364260000|2022-03-04 03:24:20|10862|10858|10864.2|10860.2|10864.2|10860.2|10862|10858|3
1646364270000|2022-03-04 03:24:30|10863.3|10860.5|10861.9|10859.1|10863.3|10860.5|10861.9|10859|3
1646364280000|2022-03-04 03:24:40|10861.4|10858.6|10858|10850|10862.4|10858.6|10857.4|10849.7|10
1646364290000|2022-03-04 03:24:50|10857.7|10849.7|10855.2|10851.2|10858|10853.4|10854.7|10848.2|2
1646364300000|2022-03-04 03:25:00|10854.9|10850.9|10837.3|10829.3|10855.7|10850.9|10831.6|10825.9|128
1646364310000|2022-03-04 03:25:10|10835.4|10831.4|10836|10833.2|10839.3|10834.1|10824.6|10818.9|50
1646364320000|2022-03-04 03:25:20|10836.3|10832.3|10829.8|10825.8|10836.3|10832.3|10829.1|10823.3|12
1646364330000|2022-03-04 03:25:30|10832.6|10824.6|10835.4|10831.4|10835.4|10831.4|10829.8|10823.6|19
1646364340000|2022-03-04 03:25:40|10835.6|10831.6|10835.8|10831.8|10837.9|10832.2|10835|10829.9|6
1646364350000|2022-03-04 03:25:50|10834.4|10831.6|10836.3|10832.3|10836.3|10833.2|10834.4|10831.6|3
1646364360000|2022-03-04 03:26:00|10835.2|10832.4|10843.6|10839.6|10843.6|10839.6|10835.2|10832.1|9
1646364370000|2022-03-04 03:26:10|10844.1|10840.1|10839.2|10836.4|10844.3|10841.2|10839.2|10836.4|11
1646364380000|2022-03-04 03:26:20|10840.3|10836.3|10846.6|10842.6|10848.7|10842.6|10840.3|10836.3|13
1646364390000|2022-03-04 03:26:30|10847.1|10843.1|10847.6|10843.6|10849.9|10845.2|10846|10839.9|11
1646364400000|2022-03-04 03:26:40|10847.9|10843.9|10845.1|10841.1|10847.9|10843.9|10843.8|10840.6|2
1646364410000|2022-03-04 03:26:50|10842.1|10838.1|10839.5|10835.5|10844.8|10841.4|10838.6|10834.6|12
1646364420000|2022-03-04 03:27:00|10838.3|10834.3|10837.9|10833.9|10839.6|10834.4|10837.2|10830.9|14
1646364430000|2022-03-04 03:27:10|10837.8|10835|10833.2|10825.2|10837.9|10835|10830.4|10825.2|17
1646364440000|2022-03-04 03:27:20|10831.8|10827.8|10830.7|10826.7|10836.5|10829.3|10829.3|10825.2|12
1646364450000|2022-03-04 03:27:30|10831|10827|10831.2|10827.2|10831.2|10827.2|10831|10827|2
1646364460000|2022-03-04 03:27:40|10831|10827|10812.7|10808.7|10831.2|10827.2|10812.3|10808.3|67
1646364470000|2022-03-04 03:27:50|10813|10809|10827.2|10823.2|10831.7|10827.6|10813|10809|27
1646364480000|2022-03-04 03:28:00|10826.4|10823.6|10831|10827|10834.1|10829.3|10825.2|10822.3|28
1646364490000|2022-03-04 03:28:10|10831.2|10823.2|10830.8|10822.8|10831.5|10825.5|10829.5|10822.8|2
1646364500000|2022-03-04 03:28:20|10830.5|10822.5|10821|10817|10830.5|10822.5|10819.9|10816.5|18
1646364510000|2022-03-04 03:28:30|10819.2|10816.4|10819.3|10815.3|10824.1|10819.8|10817.6|10811.9|22
1646364520000|2022-03-04 03:28:40|10819.4|10815.4|10811.6|10807.6|10824.1|10818.1|10811.6|10807.6|24
1646364530000|2022-03-04 03:28:50|10811.8|10807.8|10816|10812|10816|10812|10811.6|10807.6|9
1646364540000|2022-03-04 03:29:00|10815.5|10811.5|10814.3|10810.3|10820.3|10814.9|10813|10809|66
1646364550000|2022-03-04 03:29:10|10814|10811.2|10803|10795|10816.5|10812.5|10801.3|10795|59
1646364560000|2022-03-04 03:29:20|10800.7|10796.7|10797.4|10794.6|10803|10797.5|10793.9|10790.5|53
1646364570000|2022-03-04 03:29:30|10798.5|10795.7|10805.5|10801.5|10807.5|10801.8|10797.4|10793.8|39
1646364580000|2022-03-04 03:29:40|10805.4|10801.4|10811.6|10807.6|10814.3|10808.4|10803|10796.1|51
1646364590000|2022-03-04 03:29:50|10813.1|10805.1|10809.9|10801.9|10815.1|10810.4|10806.4|10801.9|27
1646364600000|2022-03-04 03:30:00|10811.1|10803.1|10807.8|10803.8|10812.5|10807.4|10801.7|10795.8|35
1646364610000|2022-03-04 03:30:10|10808|10804|10806.3|10802.3|10810.8|10806.9|10805.3|10800.8|8
1646364620000|2022-03-04 03:30:20|10805.8|10801.8|10807.5|10803.5|10809|10803.5|10805.8|10800|1
1646364630000|2022-03-04 03:30:30|10807.8|10803.8|10812.8|10804.8|10812.8|10806.9|10807.8|10803.8|9
1646364640000|2022-03-04 03:30:40|10810.3|10806.3|10812.3|10808.3|10813.3|10808.3|10809.5|10803.8|9
1646364650000|2022-03-04 03:30:50|10814.8|10806.8|10814.8|10810.8|10815.5|10810.8|10811.3|10805.8|10
1646364660000|2022-03-04 03:31:00|10814.7|10811.9|10818.8|10814.8|10819.2|10816.4|10814.7|10811.8|19
1646364670000|2022-03-04 03:31:10|10817.7|10814.9|10821.8|10817.8|10822.7|10819.9|10817.7|10814.9|21
1646364680000|2022-03-04 03:31:20|10820.7|10817.9|10825.7|10822.9|10826.3|10822.9|10818.7|10815.8|35
1646364690000|2022-03-04 03:31:30|10825.2|10822.4|10825|10822.2|10825.9|10823.1|10823.7|10819.8|10
1646364700000|2022-03-04 03:31:40|10825.3|10821.3|10828.6|10824.6|10829.1|10824.6|10825.3|10821.1|9
1646364710000|2022-03-04 03:31:50|10828.8|10824.8|10827.7|10824.9|10831.8|10824.9|10826.5|10822.8|10
1646364720000|2022-03-04 03:32:00|10827.8|10823.8|10826.8|10822.8|10831.1|10825.8|10823.7|10818.6|26
1646364730000|2022-03-04 03:32:10|10827.1|10823.1|10821.3|10817.3|10828.3|10823.1|10820.8|10815.8|13
1646364740000|2022-03-04 03:32:20|10823.8|10815.8|10818.3|10814.3|10823.8|10816.8|10817.6|10811.8|8
1646364750000|2022-03-04 03:32:30|10818.1|10814.1|10818.6|10814.6|10818.6|10814.6|10817.8|10813.8|7
1646364760000|2022-03-04 03:32:40|10818.8|10816|10825.3|10822.5|10825.3|10822.5|10817.8|10813.8|16
1646364770000|2022-03-04 03:32:50|10825.6|10821.6|10821.9|10817.9|10825.6|10821.6|10821.9|10817.4|11
1646364780000|2022-03-04 03:33:00|10821.6|10817.6|10819.1|10815.1|10823.4|10817.6|10818.9|10814.1|11
1646364790000|2022-03-04 03:33:10|10818.3|10815.5|10818|10815.2|10820.1|10816.1|10817.6|10812.1|9
1646364800000|2022-03-04 03:33:20|10819.1|10815.1|10824.1|10816.1|10824.8|10822|10818|10814.9|8
1646364810000|2022-03-04 03:33:30|10824.4|10816.4|10819.9|10815.9|10824.6|10816.6|10819.9|10815.1|2
1646364820000|2022-03-04 03:33:40|10821.6|10813.6|10815.9|10811.9|10821.6|10814.3|10815.9|10810.4|4
1646364830000|2022-03-04 03:33:50|10816.1|10813.3|10818.9|10814.9|10819.9|10814.9|10814.3|10810.4|23
1646364840000|2022-03-04 03:34:00|10818.6|10814.6|10822.1|10818.1|10824.7|10818.4|10818.6|10814.1|11
1646364850000|2022-03-04 03:34:10|10822.4|10818.4|10822.1|10818.1|10823.4|10818.6|10821.9|10815.4|3
1646364870000|2022-03-04 03:34:30|10821.3|10818.5|10821.3|10818.5|10822.1|10818.5|10821|10817.9|4
1646364880000|2022-03-04 03:34:40|10820.8|10818|10827.4|10823.4|10827.4|10823.4|10820.8|10818|9
1646364890000|2022-03-04 03:34:50|10827.1|10823.1|10827.9|10819.9|10828.1|10823.4|10825.6|10819.9|7
1646364900000|2022-03-04 03:35:00|10828.1|10820.1|10825.9|10821.9|10828.4|10822.1|10824.9|10819.7|5
1646364910000|2022-03-04 03:35:10|10824.8|10822|10825.6|10821.6|10828.9|10823|10824.8|10819.6|6
1646364920000|2022-03-04 03:35:20|10826.2|10822.2|10822.8|10814.8|10828.4|10822.9|10818.7|10814.4|15
1646364930000|2022-03-04 03:35:30|10820.5|10816.5|10817.8|10813.8|10824.6|10817.8|10817.8|10812|10
1646364940000|2022-03-04 03:35:40|10817.5|10813.5|10819.8|10815.8|10820.6|10816.7|10814.2|10811|6
1646364950000|2022-03-04 03:35:50|10819.5|10816.7|10819.5|10815.5|10819.8|10816.7|10818.3|10814.3|4
1646364960000|2022-03-04 03:36:00|10819.8|10815.8|10826.6|10818.6|10826.6|10820.5|10819.8|10815.8|6
1646364970000|2022-03-04 03:36:10|10828|10820|10829.6|10826.8|10829.6|10826.8|10824.6|10819|11
1646364980000|2022-03-04 03:36:20|10830.7|10827.9|10832.1|10828.1|10832.1|10828.6|10829.8|10825.8|13
1646364990000|2022-03-04 03:36:30|10834.3|10830.3|10834.9|10830.9|10839.1|10833.6|10832.2|10829.1|16
1646365000000|2022-03-04 03:36:40|10834.6|10831.8|10843.2|10839.2|10845.9|10841|10834.6|10831.8|30
1646365010000|2022-03-04 03:36:50|10841.3|10838.5|10840.9|10836.9|10843.9|10840.8|10839.1|10833.6|12
1646365020000|2022-03-04 03:37:00|10838.9|10836.1|10838.3|10830.3|10838.9|10836.1|10834.7|10830.3|9
1646365030000|2022-03-04 03:37:10|10836.6|10832.6|10833.9|10829.9|10836.6|10832.7|10833.9|10829.9|3
1646365040000|2022-03-04 03:37:20|10832.9|10828.9|10833.1|10829.1|10833.9|10829.9|10832.6|10828.9|5
1646365050000|2022-03-04 03:37:30|10832.2|10829.4|10833.3|10829.3|10836|10830.5|10832.2|10828|3
1646365060000|2022-03-04 03:37:40|10833.1|10829.1|10833.1|10829.1|10833.8|10829.8|10832.6|10828.6|1
1646365070000|2022-03-04 03:37:50|10833.6|10829.6|10832.8|10828.8|10833.6|10829.9|10831.7|10828.8|4
1646365080000|2022-03-04 03:38:00|10831.7|10828.9|10834.6|10830.6|10834.8|10831.1|10831.7|10828.6|5
1646365090000|2022-03-04 03:38:10|10833.3|10829.3|10826.6|10822.6|10833.3|10829.3|10820.6|10816.6|37
1646365100000|2022-03-04 03:38:20|10826.1|10822.1|10826.3|10822.3|10827.6|10822.3|10824.6|10819.3|1
1646365110000|2022-03-04 03:38:30|10826.6|10822.6|10827.3|10823.3|10827.3|10823.4|10826|10822.6|0
1646365120000|2022-03-04 03:38:40|10826.6|10822.6|10824.5|10820.5|10827.6|10823.6|10824.5|10818.7|7
1646365130000|2022-03-04 03:38:50|10824.3|10820.3|10826.2|10823.4|10826.6|10823.4|10823.2|10817.6|7
1646365140000|2022-03-04 03:39:00|10826.6|10822.6|10827.6|10823.6|10827.6|10823.6|10826.2|10822.6|4
1646365150000|2022-03-04 03:39:10|10832.1|10824.1|10830.6|10826.6|10832.1|10826.6|10829.6|10821.6|2
1646365160000|2022-03-04 03:39:20|10830.1|10826.1|10833.2|10830.4|10834.6|10831.4|10829.2|10826.1|18
1646365170000|2022-03-04 03:39:30|10834.3|10830.3|10833.1|10829.1|10834.3|10830.3|10832.8|10828.8|4
1646365180000|2022-03-04 03:39:40|10833.3|10829.3|10832.6|10828.6|10833.6|10829.6|10832.1|10828.1|4
1646365190000|2022-03-04 03:39:50|10832|10828|10826|10822|10832.7|10828.1|10825.8|10819.8|8
1646365200000|2022-03-04 03:40:00|10825.5|10821.5|10824.6|10816.6|10826.7|10821.5|10822.3|10816|4
1646365210000|2022-03-04 03:40:10|10824.8|10816.8|10822.6|10818.6|10824.8|10819.1|10822.6|10816.8|1
1646365220000|2022-03-04 03:40:20|10822.8|10818.8|10825.5|10817.5|10825.5|10822.4|10822.8|10817|13
1646365230000|2022-03-04 03:40:30|10825.7|10817.7|10824.1|10820.1|10825.7|10820.7|10823.7|10817.7|1
1646365240000|2022-03-04 03:40:40|10824|10821.2|10829.2|10825.2|10830.7|10825.2|10824|10820.9|4
1646365250000|2022-03-04 03:40:50|10829.5|10825.5|10829.9|10821.9|10831.4|10825.5|10827.1|10821.7|3
1646365260000|2022-03-04 03:41:00|10830.1|10822.1|10828.6|10824.6|10830.1|10826.1|10827.6|10821.9|4
1646365270000|2022-03-04 03:41:10|10827.6|10823.6|10826|10823.2|10827.6|10824|10826|10823.1|6
1646365280000|2022-03-04 03:41:20|10825.8|10823|10826|10823.2|10826|10823.2|10825.5|10822.7|2
1646365290000|2022-03-04 03:41:30|10824.6|10820.6|10823.9|10819.9|10824.6|10820.6|10823.6|10819.6|12
1646365300000|2022-03-04 03:41:40|10823.4|10819.4|10825.6|10817.6|10825.6|10819.4|10823.1|10817.4|28
1646365310000|2022-03-04 03:41:50|10822.9|10818.9|10821.4|10817.4|10824.4|10820.5|10821.4|10816.4|1
1646365320000|2022-03-04 03:42:00|10821.1|10817.1|10820.3|10817.5|10821.4|10817.5|10820.3|10817.1|2
1646365330000|2022-03-04 03:42:10|10819.4|10816.6|10823.1|10819.1|10824.1|10820.1|10819.4|10816.6|13
1646365340000|2022-03-04 03:42:20|10822.9|10818.9|10822.6|10818.6|10823.6|10819.7|10822|10818.6|2
1646365350000|2022-03-04 03:42:30|10820.7|10817.9|10819|10816.2|10820.7|10817.9|10818.8|10816|4
1646365360000|2022-03-04 03:42:40|10819.3|10816.5|10816.7|10813.9|10821|10816.5|10815.4|10812|30
1646365370000|2022-03-04 03:42:50|10816.4|10813.6|10815.7|10812.9|10817|10813.9|10815.7|10812.9|4
1646365380000|2022-03-04 03:43:00|10815.3|10812.5|10812.2|10809.4|10815.6|10812.5|10812.2|10809.4|17
1646365390000|2022-03-04 03:43:10|10812.5|10809.7|10814.7|10811.9|10816.1|10812.1|10812.5|10809.7|5
1646365400000|2022-03-04 03:43:20|10815.6|10811.6|10817.3|10813.3|10817.8|10813.8|10815.6|10811.6|2
1646365410000|2022-03-04 03:43:30|10817.7|10814.5|10816|10812|10817.9|10815.1|10815.9|10812|2
1646365420000|2022-03-04 03:43:40|10817.6|10813.6|10818.9|10814.9|10822|10818|10817.5|10813.6|5
1646365430000|2022-03-04 03:43:50|10822|10818|10822.1|10818.1|10822.8|10818.1|10820.5|10814.8|1
1646365440000|2022-03-04 03:44:00|10824.6|10816.6|10821.4|10817.4|10824.6|10820.5|10821.4|10816.4|9
1646365450000|2022-03-04 03:44:10|10824.4|10816.4|10824.1|10816.1|10826.3|10822|10820.1|10815.6|7
1646365460000|2022-03-04 03:44:20|10821.6|10817.6|10823.2|10819.2|10824.7|10819.2|10821.6|10815.6|2
1646365470000|2022-03-04 03:44:30|10823.4|10819.4|10824.6|10820.6|10825.4|10821.4|10823.4|10819.4|2
1646365480000|2022-03-04 03:44:40|10824.9|10820.9|10824.1|10820.1|10824.9|10821.2|10824|10820.1|1
1646365490000|2022-03-04 03:44:50|||||||||1
1646365500000|2022-03-04 03:45:00|10823.2|10820.4|10824.8|10822|10825.4|10822|10822.5|10819.4|12
1646365510000|2022-03-04 03:45:10|10825.7|10821.7|10822.9|10818.9|10826.3|10823.5|10822.9|10818.9|23
1646365520000|2022-03-04 03:45:20|10821.3|10818.5|10821.1|10817.1|10821.3|10818.5|10820.9|10816.9|3
1646365530000|2022-03-04 03:45:30|10825.9|10821.9|10825.9|10821.9|10827.1|10823.2|10824.8|10819.1|20
1646365540000|2022-03-04 03:45:40|10825|10822.2|10825.6|10822.8|10825.9|10822.8|10824.8|10821.9|9
1646365550000|2022-03-04 03:45:50|10825.8|10823|10825.2|10822.4|10826.4|10823.3|10825.2|10822.1|13
1646365560000|2022-03-04 03:46:00|10826.1|10822.1|10826.1|10822.1|10826.1|10823.2|10825|10822.1|5
1646365570000|2022-03-04 03:46:10|10826|10823.2|10826.3|10823.5|10826.3|10823.5|10826|10823.2|20
1646365580000|2022-03-04 03:46:20|10826.5|10823.7|10831|10828.2|10835.2|10832.4|10826.2|10823.4|21
1646365590000|2022-03-04 03:46:30|10831.9|10827.9|10834.8|10832|10836.6|10832|10830.9|10826.4|48
1646365600000|2022-03-04 03:46:40|10835.3|10832.5|10831.3|10827.3|10835.3|10832.5|10831.3|10827.3|9
1646365610000|2022-03-04 03:46:50|10830.9|10826.9|10829|10826.2|10832.4|10829.3|10829|10826.2|3
1646365620000|2022-03-04 03:47:00|10829.2|10826.4|10829|10826.2|10830.5|10827.7|10829|10826.1|2
1646365630000|2022-03-04 03:47:10|10828.7|10825.9|10830.1|10826.1|10830.4|10826.4|10828.5|10825.7|1
1646365640000|2022-03-04 03:47:20|10830|10827.2|10829.8|10827|10830.6|10827.2|10829.8|10826.4|1
1646365650000|2022-03-04 03:47:30|10830.1|10826.1|10829.5|10826.7|10830.6|10827|10829|10826.1|2
1646365660000|2022-03-04 03:47:40|10830.4|10826.4|10827.8|10823.8|10830.9|10826.9|10827.1|10823.8|5
1646365670000|2022-03-04 03:47:50|10826.7|10823.9|10826.9|10824.1|10830.1|10826.1|10826.7|10823.6|5
1646365680000|2022-03-04 03:48:00|10826.7|10823.9|10826.3|10822.3|10828.3|10825|10825.4|10822|17
1646365690000|2022-03-04 03:48:10|10826.2|10822.2|10823.7|10819.7|10826.2|10822.6|10821.1|10818.3|10
1646365700000|2022-03-04 03:48:20|10823.2|10819.2|10821.7|10817.7|10824|10819.7|10818.1|10815.3|5
1646365710000|2022-03-04 03:48:30|10823.5|10815.5|10822|10818|10824.5|10819|10820.2|10815.5|8
1646365720000|2022-03-04 03:48:40|10822.2|10818.2|10822.5|10818.5|10822.7|10818.7|10821|10817|1
1646365730000|2022-03-04 03:48:50|10822.7|10819.9|10821.5|10817.5|10823|10819.9|10821.5|10817.5|5
1646365740000|2022-03-04 03:49:00|10821.7|10817.7|10822.7|10818.7|10822.7|10818.7|10821.5|10817.5|2
1646365750000|2022-03-04 03:49:10|||||||||1
1646365760000|2022-03-04 03:49:20|||||||||1
1646365770000|2022-03-04 03:49:30|10823|10819|10826.7|10822.7|10827.2|10824.1|10822.9|10819|5
1646365780000|2022-03-04 03:49:40|10828.5|10820.5|10824.5|10820.5|10828.5|10823.4|10824.3|10819.8|3
1646365790000|2022-03-04 03:49:50|10823.4|10820.6|10821|10817|10823.4|10820.6|10820.7|10817|6
1646365800000|2022-03-04 03:50:00|10823.8|10815.8|10822.5|10818.5|10824|10818.5|10822.5|10815|0
1646365810000|2022-03-04 03:50:10|10824.2|10816.2|10817.5|10813.5|10824.2|10817.4|10817.5|10813.2|8
1646365820000|2022-03-04 03:50:20|10821.1|10813.1|10817.5|10813.5|10822|10815.7|10817.5|10812.7|4
1646365830000|2022-03-04 03:50:30|10817.7|10813.7|10817.5|10813.5|10820.4|10814.2|10815.9|10811|15
1646365840000|2022-03-04 03:50:40|10817.2|10813.2|10817.2|10813.2|10817.2|10813.2|10815.7|10811.7|10
1646365850000|2022-03-04 03:50:50|10817.4|10813.4|10821.2|10817.2|10824|10817.7|10817.4|10813.4|7
1646365860000|2022-03-04 03:51:00|10821.1|10818.3|10822.4|10818.4|10822.4|10818.5|10821.1|10818.3|1
1646365870000|2022-03-04 03:51:10|10821.6|10818.8|10822.1|10819.3|10822.4|10819.3|10820.8|10817.4|2
1646365880000|2022-03-04 03:51:20|10821.3|10818.5|10820.4|10816.4|10821.4|10818.5|10820.4|10816.4|10
1646365890000|2022-03-04 03:51:30|10820.1|10817.3|10820.1|10817.3|10820.1|10817.3|10820.1|10817.3|1
1646365900000|2022-03-04 03:51:40|10820.3|10817.5|10821.4|10817.4|10822.2|10818.5|10819.9|10817|3
1646365910000|2022-03-04 03:51:50|10821.1|10818.3|10821.7|10817.7|10821.7|10818.5|10821.1|10817.7|2
1646365920000|2022-03-04 03:52:00|10820.6|10817.8|10821.6|10818.8|10822.2|10818.8|10820.5|10817.7|4
1646365930000|2022-03-04 03:52:10|10822.2|10818.2|10821.7|10817.7|10822.4|10818.8|10821.3|10817.7|1
1646365940000|2022-03-04 03:52:20|10820|10817.2|10820.4|10816.4|10820.7|10817.2|10820|10816.4|5
1646365950000|2022-03-04 03:52:30|10820.2|10816.2|10819.9|10815.9|10820.2|10816.2|10819.9|10815.9|1
1646365970000|2022-03-04 03:52:50|10820.4|10816.4|10822.2|10818.2|10822.4|10818.4|10820.3|10816.4|4
1646365980000|2022-03-04 03:53:00|10822.4|10818.4|10826.2|10822.2|10827.1|10824.3|10822.4|10818.4|12
1646366000000|2022-03-04 03:53:20|10825.9|10823.1|10826.9|10824.1|10826.9|10824.1|10825.9|10822.2|5
1646366010000|2022-03-04 03:53:30|10826.6|10823.8|10826.7|10822.7|10826.7|10823.8|10826.6|10822.7|1
1646366020000|2022-03-04 03:53:40|10826.4|10822.4|10826.2|10822.2|10826.4|10823.6|10826.2|10822.2|3
1646366030000|2022-03-04 03:53:50|10825.9|10821.9|10826.2|10822.2|10826.2|10822.2|10825.9|10821.9|0
1646366040000|2022-03-04 03:54:00|10825.9|10821.9|10824.7|10820.7|10826.2|10821.9|10823.1|10818.2|1
1646366050000|2022-03-04 03:54:10|10825|10821|10824.6|10821.8|10825|10822.1|10824.6|10820.7|1
1646366060000|2022-03-04 03:54:20|10824.9|10822.1|10824.2|10820.2|10825|10822.1|10823.9|10820.2|0
1646366070000|2022-03-04 03:54:30|10823.9|10821.1|10821.6|10817.6|10824.6|10821.1|10821.6|10815.9|44
1646366080000|2022-03-04 03:54:40|10821.9|10817.9|10823.3|10819.3|10823.3|10819.4|10821.9|10817.9|0
1646366090000|2022-03-04 03:54:50|10823.6|10819.6|10824.3|10820.3|10824.3|10820.3|10823.6|10819.6|2
1646366100000|2022-03-04 03:55:00|10823.8|10821|10824.7|10820.7|10824.9|10821|10823.5|10820.4|5
1646366110000|2022-03-04 03:55:10|10824.9|10822.1|10827.1|10823.1|10829.4|10824.7|10824.9|10821.4|5
1646366120000|2022-03-04 03:55:20|10829.4|10821.4|10828.9|10824.9|10829.9|10824.9|10827.1|10821.4|9
1646366130000|2022-03-04 03:55:30|10829.2|10825.2|10832.6|10828.6|10834.9|10828.6|10829.2|10825.2|7
1646366140000|2022-03-04 03:55:40|10832.5|10829.7|10833|10830.2|10836.6|10832.6|10832.5|10829.7|13
1646366150000|2022-03-04 03:55:50|10832.8|10828.8|10831.1|10827.1|10835.4|10830|10830|10826.9|13
1646366160000|2022-03-04 03:56:00|10830.8|10828|10834.1|10830.1|10834.4|10830.4|10830.8|10828|17
1646366170000|2022-03-04 03:56:10|10834.4|10830.4|10833.9|10829.9|10834.4|10831|10833.6|10829.6|10
1646366180000|2022-03-04 03:56:20|10833.6|10829.6|10832.6|10828.6|10833.6|10830|10832.5|10828.6|4
1646366190000|2022-03-04 03:56:30|10832.5|10829.7|10833.9|10829.9|10833.9|10830|10832.5|10829.4|1
1646366200000|2022-03-04 03:56:40|10833.6|10829.6|10830.4|10826.4|10834.8|10829.6|10830.4|10826.4|6
1646366210000|2022-03-04 03:56:50|10829.5|10826.7|10832.4|10824.4|10834.6|10827.6|10829.3|10824.4|9
1646366220000|2022-03-04 03:57:00|10829.1|10825.1|10822.6|10818.6|10829.1|10825.1|10822.6|10816.6|14
1646366230000|2022-03-04 03:57:10|10822.1|10818.1|10817.1|10813.1|10822.1|10818.1|10813|10809.2|21
1646366240000|2022-03-04 03:57:20|10816.9|10812.9|10818.6|10814.6|10820.4|10814.6|10816.6|10810.9|9
1646366250000|2022-03-04 03:57:30|10817.8|10815|10815.5|10812.7|10820.4|10815|10814.9|10809.4|3
1646366260000|2022-03-04 03:57:40|10815.3|10812.5|10817.2|10813.2|10817.4|10814.3|10815.3|10812.4|4
1646366270000|2022-03-04 03:57:50|10816.3|10813.5|10817.2|10813.2|10817.2|10813.7|10816.3|10813.2|7
1646366280000|2022-03-04 03:58:00|10816.6|10813.8|10815.7|10811.7|10818.9|10813.8|10814.5|10810.7|10
1646366290000|2022-03-04 03:58:10|10816.2|10812.2|10815.9|10811.9|10818.9|10812.9|10815.9|10810.9|2
1646366300000|2022-03-04 03:58:20|10816.9|10812.9|10819.8|10811.8|10820.4|10812.9|10816.3|10810.9|11
1646366310000|2022-03-04 03:58:30|10819.6|10811.6|10817.1|10813.1|10819.6|10813.1|10816.9|10810.6|1
1646366320000|2022-03-04 03:58:40|10818.8|10810.8|10817.6|10813.6|10818.8|10813.6|10817.1|10810.8|8
1646366330000|2022-03-04 03:58:50|10817.3|10813.3|10816.5|10813.7|10817.6|10813.7|10816.2|10812.8|2
1646366340000|2022-03-04 03:59:00|10817.1|10813.1|10817.1|10813.1|10817.1|10813.1|10814.5|10811.7|3
1646366350000|2022-03-04 03:59:10|10817.4|10813.4|10816.9|10812.9|10818.6|10813.4|10816.9|10810.6|0
1646366360000|2022-03-04 03:59:20|10816.3|10812.3|10815.8|10811.8|10817.1|10813.7|10815.8|10811.8|1
1646366380000|2022-03-04 03:59:40|10816.6|10812.6|10817.1|10813.1|10818.8|10813.1|10816.1|10810.4|2
1646366390000|2022-03-04 03:59:50|10813.6|10810.8|10818.2|10814.2|10818.6|10814.8|10813.6|10810.4|10
1646366400000|2022-03-04 04:00:00|10819.6|10811.6|10819.2|10815.2|10819.6|10815.2|10817.9|10811.2|5
1646366410000|2022-03-04 04:00:10|||||||||4
1646366420000|2022-03-04 04:00:20|10818.3|10815.5|10817.8|10815|10818.3|10815.5|10817.8|10815|2
1646366430000|2022-03-04 04:00:30|10818.7|10814.7|10817.9|10813.9|10818.7|10815.8|10817.4|10813.4|2
1646366440000|2022-03-04 04:00:40|10820.1|10812.1|10817.9|10813.9|10820.1|10815.2|10817.6|10811.9|2
1646366450000|2022-03-04 04:00:50|10818.1|10814.1|10819.1|10815.1|10820.4|10815.1|10818.1|10812.4|2
1646366460000|2022-03-04 04:01:00|10819.5|10816.7|10822.7|10818.7|10823.9|10819.3|10819.5|10815.2|4
1646366470000|2022-03-04 04:01:10|10822.2|10818.2|10821.9|10817.9|10822.4|10818.4|10821.9|10817.9|1
1646366480000|2022-03-04 04:01:20|10823.4|10815.4|10821.7|10817.7|10823.4|10817.9|10821.4|10815.1|1
1646366490000|2022-03-04 04:01:30|10821.9|10817.9|10822.2|10818.2|10822.6|10818.6|10821.9|10817.9|6
1646366500000|2022-03-04 04:01:40|10822.4|10818.4|10828|10824|10830|10824.3|10822.4|10818.4|18
1646366510000|2022-03-04 04:01:50|10828.2|10824.2|10829.7|10821.7|10829.7|10824.2|10828|10821.7|2
1646366520000|2022-03-04 04:02:00|10829|10821|10827|10823|10829|10823.3|10826.7|10821|3
1646366530000|2022-03-04 04:02:10|10827.8|10823.8|10829.4|10826.6|10829.4|10826.6|10827.8|10823.8|6
1646366540000|2022-03-04 04:02:20|10829.7|10826.9|10833.8|10829.8|10833.8|10830.1|10829.4|10826.6|16
1646366550000|2022-03-04 04:02:30|10833.5|10829.5|10832.3|10828.3|10833.5|10829.5|10832.2|10828.3|8
1646366560000|2022-03-04 04:02:40|10833.5|10829.5|10833.4|10830.6|10833.5|10830.6|10833.4|10829.5|4
1646366570000|2022-03-04 04:02:50|10833.2|10830.4|10833.8|10829.8|10834|10830.4|10832.4|10829.3|6
1646366580000|2022-03-04 04:03:00|10834|10830|10830|10826|10834|10830|10830|10826|10
1646366590000|2022-03-04 04:03:10|10832.3|10824.3|10829.7|10826.9|10832.3|10828.9|10829.2|10824|4
1646366600000|2022-03-04 04:03:20|10830.2|10827.4|10829.3|10825.3|10832|10827.6|10829.3|10823.8|5
1646366610000|2022-03-04 04:03:30|10829.5|10825.5|10829.7|10825.7|10830|10826.1|10828.7|10825.5|1
1646366620000|2022-03-04 04:03:40|10829.5|10825.5|10830|10826|10830.3|10826.3|10829.5|10825.5|1
1646366630000|2022-03-04 04:03:50|10830.3|10826.3|10832|10828|10832|10828|10830.3|10826.3|5
1646366640000|2022-03-04 04:04:00|10831.9|10829.1|10831.9|10829.1|10831.9|10829.1|10831.9|10829.1|1
1646366650000|2022-03-04 04:04:10|10832.4|10829.6|10831.5|10827.5|10832.4|10829.6|10831.5|10827.5|4
1646366660000|2022-03-04 04:04:20|10830.3|10827.3|10831.3|10827.3|10831.8|10827.8|10830.3|10827.3|2
1646366680000|2022-03-04 04:04:40|10831.2|10827.2|10830.7|10826.7|10833|10827.2|10829.3|10825|2
1646366690000|2022-03-04 04:04:50|10829.7|10825.7|10830.5|10826.5|10830.5|10826.5|10828.6|10825.7|4
1646366700000|2022-03-04 04:05:00|10830.2|10826.2|10830.5|10826.5|10830.5|10826.5|10830.2|10826.2|0
1646366710000|2022-03-04 04:05:10|10830.2|10826.2|10832|10824|10832.2|10826.5|10830.2|10824|3
1646366720000|2022-03-04 04:05:20|10830.2|10826.2|10825.2|10821.2|10832|10826.2|10825.2|10818.5|12
1646366730000|2022-03-04 04:05:30|10827|10819|10825.2|10821.2|10827|10823.1|10824.4|10819|8
1646366740000|2022-03-04 04:05:40|10825|10821|10832|10824|10832.5|10826.2|10824.1|10821|5
1646366760000|2022-03-04 04:06:00|10831.2|10823.2|10830|10826|10832.5|10826|10829.2|10822.7|6
1646366770000|2022-03-04 04:06:10|10830.2|10826.2|10830.6|10827.8|10832.5|10827.8|10830|10823.7|3
1646366780000|2022-03-04 04:06:20|10830|10827.2|10830.7|10826.7|10830.7|10827.2|10828.6|10825.8|3
1646366790000|2022-03-04 04:06:30|10832.2|10824.2|10832.2|10824.2|10832.2|10824.2|10832.2|10824.2|2
1646366800000|2022-03-04 04:06:40|10830.5|10826.5|10832.2|10828.2|10834|10828.8|10830.5|10824.7|6
1646366810000|2022-03-04 04:06:50|10833.7|10825.7|10833.7|10825.7|10833.7|10825.7|10833.7|10825.7|0
1646366820000|2022-03-04 04:07:00|10833.5|10825.5|10827.6|10824.8|10833.5|10826.5|10827.6|10824.2|9
1646366830000|2022-03-04 04:07:10|10828|10824|10828|10824|10830.2|10825|10826.6|10822.2|6
1646366840000|2022-03-04 04:07:20|10828.5|10824.5|10827.2|10823.2|10828.5|10824.5|10827.2|10823.2|1
1646366860000|2022-03-04 04:07:40|10826.4|10823.6|10828.1|10824.1|10829|10826.1|10826.4|10823.6|11
1646366870000|2022-03-04 04:07:50|10828.4|10824.4|10828.3|10825.5|10828.4|10825.6|10827.1|10824.1|6
1646366880000|2022-03-04 04:08:00|10827.6|10824.8|10828.4|10824.4|10829.4|10826.3|10827.6|10824.4|8
1646366890000|2022-03-04 04:08:10|10828.1|10825.3|10827.3|10824.5|10828.4|10825.6|10826.3|10822.6|7
1646366900000|2022-03-04 04:08:20|10827|10824.2|10827.6|10823.6|10827.6|10824.5|10826.5|10823.1|1
1646366910000|2022-03-04 04:08:30|10827.9|10823.9|10828.3|10825.5|10828.4|10825.5|10827.9|10823.9|0
1646366920000|2022-03-04 04:08:40|10828.8|10826|10835.7|10827.7|10835.7|10828.9|10828.8|10825.5|13
1646366930000|2022-03-04 04:08:50|10835.4|10827.4|10832.6|10829.8|10835.9|10829.8|10830.6|10827.3|11
1646366940000|2022-03-04 04:09:00|10833.5|10829.5|10833.9|10829.9|10833.9|10829.9|10832.6|10829.5|0
1646366950000|2022-03-04 04:09:10|10833.1|10830.3|10832.6|10829.8|10833.1|10830.3|10832.6|10829.8|0
1646366960000|2022-03-04 04:09:20|10832.7|10828.7|10832.7|10828.7|10832.7|10828.7|10832.7|10828.7|2
1646366970000|2022-03-04 04:09:30|10831.9|10827.9|10834.2|10826.2|10834.2|10827.9|10831.9|10826.2|0
1646366980000|2022-03-04 04:09:40|10831.6|10827.6|10833.7|10825.7|10834.2|10827.6|10831.6|10825.7|1
1646366990000|2022-03-04 04:09:50|10830.9|10826.9|10830.4|10826.4|10830.9|10826.9|10829.5|10826.4|2
1646367000000|2022-03-04 04:10:00|10830.2|10826.2|10829.4|10825.4|10831.2|10826.2|10828.9|10822.9|1
1646367010000|2022-03-04 04:10:10|10830.9|10826.9|10830.9|10826.9|10832.2|10828.3|10830.8|10826.9|5
1646367020000|2022-03-04 04:10:20|10830.6|10827.8|10832.9|10828.9|10832.9|10829.8|10830.6|10827.5|2
1646367030000|2022-03-04 04:10:30|10832.6|10829.8|10833.1|10830.3|10833.3|10830.5|10832.6|10828.9|0
1646367050000|2022-03-04 04:10:50|10834.2|10830.2|10834.7|10830.7|10834.7|10830.7|10834.2|10830.2|9
1646367060000|2022-03-04 04:11:00|10834.2|10830.2|10835.6|10832.8|10837.2|10833|10834.2|10829.2|8
1646367070000|2022-03-04 04:11:10|10834.8|10832|10836.7|10828.7|10836.7|10832|10834.4|10828.7|4
1646367080000|2022-03-04 04:11:20|10835.2|10831.2|10835.4|10831.4|10837.7|10831.7|10834.7|10828.9|2
1646367090000|2022-03-04 04:11:30|10835.7|10831.7|10837.9|10829.9|10838.2|10832.4|10835.4|10829.9|5
1646367100000|2022-03-04 04:11:40|10836.2|10832.2|10834.2|10830.2|10837.4|10832.5|10834.2|10828.2|2
1646367110000|2022-03-04 04:11:50|10833|10828.2|10833.8|10831|10836.2|10831|10832.8|10827.9|6
1646367120000|2022-03-04 04:12:00|10833.6|10830.8|10833.7|10829.7|10834.2|10830.8|10833.1|10829.7|0
1646367130000|2022-03-04 04:12:10|10832.8|10830|10832.9|10828.9|10833.7|10830|10832.6|10828.9|0
1646367140000|2022-03-04 04:12:20|10833.5|10829.5|10832.9|10828.9|10833.7|10830|10832.8|10828.9|0
1646367150000|2022-03-04 04:12:30|10831.6|10828.8|10832.9|10828.9|10832.9|10829.8|10831.6|10828.8|2
1646367160000|2022-03-04 04:12:40|10832.6|10828.6|10832.2|10828.2|10832.6|10828.6|10832.2|10828.2|1
1646367170000|2022-03-04 04:12:50|10831.2|10827.2|10830.1|10826.1|10831.5|10827.8|10830.1|10826.1|5
1646367180000|2022-03-04 04:13:00|10830.6|10826.6|10830.1|10826.1|10830.6|10826.7|10829.5|10825.9|1
1646367190000|2022-03-04 04:13:10|10830.4|10826.4|10828.2|10824.2|10830.4|10826.4|10827.4|10823.4|3
1646367200000|2022-03-04 04:13:20|10827.9|10823.9|10828.7|10824.7|10828.7|10825.8|10826.2|10823.4|4
1646367210000|2022-03-04 04:13:30|10828.5|10824.5|10828.2|10824.2|10828.7|10825|10827.2|10823.2|2
1646367220000|2022-03-04 04:13:40|10827.4|10824.6|10828.2|10824.2|10828.5|10824.6|10825.4|10822.6|2
1646367230000|2022-03-04 04:13:50|10827.9|10823.9|10827.4|10824.6|10827.9|10824.8|10827.4|10823.7|0
1646367240000|2022-03-04 04:14:00|10827.9|10823.9|10828.9|10824.9|10828.9|10825|10827.1|10823.7|1
1646367260000|2022-03-04 04:14:20|10829.2|10825.2|10828.9|10824.9|10829.5|10825.5|10828.9|10824.9|2
1646367270000|2022-03-04 04:14:30|10828|10825.2|10827.7|10823.7|10828.1|10825.3|10827.6|10823.7|2
1646367280000|2022-03-04 04:14:40|10827.6|10824.8|10827.6|10824.8|10827.9|10824.8|10827.3|10823.7|1
1646367290000|2022-03-04 04:14:50|10826.6|10823.8|10826.6|10823.8|10826.6|10823.8|10826.6|10823.8|1
1646367300000|2022-03-04 04:15:00|10827.1|10824.3|10829.2|10825.2|10829.2|10826|10826.6|10823.8|5
1646367310000|2022-03-04 04:15:10|10831.7|10823.7|10829.9|10825.9|10831.7|10825.9|10829.9|10823.7|1
1646367320000|2022-03-04 04:15:20|10830.2|10826.2|10830.2|10826.2|10830.2|10826.2|10830.2|10826.2|0
1646367330000|2022-03-04 04:15:30|10830.4|10826.4|10830.4|10826.4|10830.4|10826.4|10830.4|10826.4|1
1646367340000|2022-03-04 04:15:40|10830.6|10827.8|10829.9|10825.9|10830.6|10827.8|10829.7|10825.7|1
1646367350000|2022-03-04 04:15:50|10829.6|10826.8|10829.1|10826.3|10829.8|10827|10829.1|10826.3|1
1646367360000|2022-03-04 04:16:00|10830.2|10826.2|10830.6|10827.8|10831.4|10828.5|10829.6|10826.2|8
1646367370000|2022-03-04 04:16:10|10830.9|10826.9|10830.9|10826.9|10831.7|10827.8|10830.6|10826.7|7
1646367380000|2022-03-04 04:16:20|10830.6|10827.8|10831.7|10827.7|10831.7|10827.8|10830.6|10826.9|2
1646367390000|2022-03-04 04:16:30|10831.2|10827.2|10831.6|10828.8|10831.6|10828.8|10830.3|10826.7|6
1646367400000|2022-03-04 04:16:40|10831.1|10828.3|10831.5|10828.7|10831.7|10828.7|10830.3|10826.7|3
1646367410000|2022-03-04 04:16:50|10830.8|10828|10830.6|10827.8|10830.8|10828|10830.3|10827.5|2
1646367420000|2022-03-04 04:17:00|10830.8|10828|10832.1|10829.3|10832.1|10829.3|10830.8|10828|1
1646367430000|2022-03-04 04:17:10|10832.6|10829.8|10832.3|10829.5|10833.1|10829.8|10832.3|10828.7|8
1646367440000|2022-03-04 04:17:20|10832.7|10828.7|10833.7|10829.7|10833.7|10830.5|10832.3|10828.7|2
1646367450000|2022-03-04 04:17:30|10833.6|10830.8|10832.3|10829.5|10833.7|10830.8|10832.3|10828.6|2
1646367460000|2022-03-04 04:17:40|10832.6|10829.8|10832.9|10828.9|10832.9|10829.8|10832.6|10828.9|0
1646367470000|2022-03-04 04:17:50|10832.6|10828.6|10833.1|10829.1|10833.1|10830|10831.2|10828.4|8
1646367480000|2022-03-04 04:18:00|10832.8|10830|10832.9|10828.9|10833.2|10830|10832.6|10828.7|1
1646367490000|2022-03-04 04:18:10|10832.6|10828.6|10832.6|10828.6|10832.9|10828.9|10832.6|10828.6|2
1646367510000|2022-03-04 04:18:30|10832.4|10828.4|10831.1|10827.1|10832.4|10828.4|10830.7|10826.7|3
1646367520000|2022-03-04 04:18:40|10832.2|10828.3|10832.8|10830|10832.9|10830|10832.2|10828.3|1
1646367550000|2022-03-04 04:19:10|10832.5|10829.7|10832.8|10830|10832.8|10830|10832.3|10829.5|0
1646367570000|2022-03-04 04:19:30|10832.3|10829.5|10831.8|10829|10832.3|10829.5|10831.8|10829|2
1646367580000|2022-03-04 04:19:40|10832|10829.2|10832|10829.2|10832|10829.2|10831.5|10828.7|2
1646367590000|2022-03-04 04:19:50|10832.3|10829.5|10831.8|10829|10832.3|10829.5|10831.3|10828.5|1
1646367600000|2022-03-04 04:20:00|10831.3|10828.5|10831.8|10829|10831.8|10829|10831.3|10828.5|0
1646367610000|2022-03-04 04:20:10|||||||||1
1646367620000|2022-03-04 04:20:20|||||||||2
1646367630000|2022-03-04 04:20:30|10832|10829.2|10831.3|10828.5|10832|10829.2|10831.3|10828.5|0
1646367640000|2022-03-04 04:20:40|10831.8|10829|10833.4|10829.4|10833.4|10829.7|10831.8|10828.6|5
1646367650000|2022-03-04 04:20:50|10833.3|10830.5|10833.6|10830.8|10833.6|10830.8|10833.3|10830.5|0
1646367660000|2022-03-04 04:21:00|10833.5|10830.7|10833.6|10829.6|10833.6|10830.7|10832.5|10829.4|0
1646367670000|2022-03-04 04:21:10|10832.8|10830|10833.6|10829.6|10833.6|10830|10832.8|10829.6|0
1646367690000|2022-03-04 04:21:30|10832.8|10830|10832.8|10830|10833.6|10830|10832.3|10829.5|1
1646367700000|2022-03-04 04:21:40|10833.6|10829.6|10832.8|10830|10833.6|10830|10832.8|10829.6|1
1646367710000|2022-03-04 04:21:50|10833.6|10829.6|10832.8|10830|10833.6|10830|10832.8|10829.6|0
1646367720000|2022-03-04 04:22:00|10833.6|10829.6|10832.8|10830|10833.6|10830|10832.8|10829.6|1
1646367730000|2022-03-04 04:22:10|10833.6|10829.6|10833.6|10829.6|10833.6|10830.5|10832.8|10829.6|2
1646367740000|2022-03-04 04:22:20|10833.9|10829.9|10833.9|10829.9|10834.1|10831.3|10832.8|10829.6|5
1646367760000|2022-03-04 04:22:40|10833.6|10829.6|10833.9|10829.9|10833.9|10829.9|10833.6|10829.6|1
1646367780000|2022-03-04 04:23:00|||||||||1
1646367790000|2022-03-04 04:23:10|10833.6|10829.6|10833.6|10829.6|10833.6|10829.6|10833.6|10829.6|0
1646367800000|2022-03-04 04:23:20|10833.3|10830.5|10833.5|10830.7|10833.8|10830.7|10833|10829.6|0
1646367810000|2022-03-04 04:23:30|10833.8|10829.8|10833.6|10829.6|10833.8|10830.7|10832.7|10829.6|1
1646367820000|2022-03-04 04:23:40|10834.2|10830.2|10833.9|10829.9|10834.2|10830.2|10833.9|10829.9|0
1646367830000|2022-03-04 04:23:50|10833.6|10829.6|10831.7|10828.9|10833.6|10829.9|10831.7|10828.9|1
1646367840000|2022-03-04 04:24:00|10831.2|10828.4|10834.5|10831.7|10834.5|10831.7|10831.2|10828.4|1
1646367850000|2022-03-04 04:24:10|10834.2|10831.4|10833.8|10829.8|10834.2|10831.4|10833.8|10829.8|2
1646367860000|2022-03-04 04:24:20|10832.8|10828.8|10832.7|10829.9|10833.1|10829.9|10832.5|10828.8|0
1646367870000|2022-03-04 04:24:30|10833|10830.2|10833|10830.2|10833|10830.2|10833|10830.2|0
1646367890000|2022-03-04 04:24:50|10833.2|10830.4|10831.2|10828.4|10833.2|10830.4|10831.2|10828.4|3
1646367900000|2022-03-04 04:25:00|10831.5|10828.7|10832|10829.2|10832.5|10829.7|10831.5|10828.7|4
1646367910000|2022-03-04 04:25:10|10832.3|10829.5|10832.5|10829.7|10832.5|10829.7|10832.3|10829.5|1
1646367920000|2022-03-04 04:25:20|10832.8|10830|10833.8|10831|10833.8|10831|10832.8|10830|1
1646367940000|2022-03-04 04:25:40|10833|10830.2|10832.7|10829.9|10833|10830.2|10832.5|10829.7|3
1646367950000|2022-03-04 04:25:50|10833.8|10829.8|10832.7|10829.9|10833.8|10829.9|10832.7|10829.8|1
1646367960000|2022-03-04 04:26:00|10833|10830.2|10833.8|10829.8|10833.8|10830.2|10833|10829.8|0
1646367970000|2022-03-04 04:26:10|10833.5|10830.7|10834|10831.2|10834|10831.2|10833|10830.2|3
1646367980000|2022-03-04 04:26:20|10834.3|10831.5|10835.6|10831.6|10835.6|10831.9|10834.3|10831.5|8
1646367990000|2022-03-04 04:26:30|10835.9|10831.9|10836.6|10832.6|10836.6|10833|10835.8|10831.9|4
1646368000000|2022-03-04 04:26:40|10836.4|10832.4|10837.6|10833.6|10837.6|10833.6|10836|10832.4|5
1646368010000|2022-03-04 04:26:50|10836.7|10833.9|10836.7|10833.9|10837.6|10833.9|10836.7|10833.6|1
1646368020000|2022-03-04 04:27:00|10837.6|10833.6|10837|10833|10837.8|10833.9|10836.7|10833|0
1646368030000|2022-03-04 04:27:10|10836.6|10832.6|10835.8|10831.8|10836.6|10832.6|10834.7|10831.6|2
1646368040000|2022-03-04 04:27:20|10834.7|10831.9|10834.7|10831.9|10834.7|10831.9|10834.7|10831.9|0
1646368050000|2022-03-04 04:27:30|10835.8|10831.8|10835.8|10831.8|10835.8|10831.8|10835.8|10831.8|0
1646368060000|2022-03-04 04:27:40|10834.9|10832.1|10834.7|10831.9|10835.8|10832.1|10834.7|10831.8|0
1646368070000|2022-03-04 04:27:50|10835.3|10832.5|10834.8|10830.8|10835.7|10832.9|10834.3|10830.3|3
1646368080000|2022-03-04 04:28:00|10835|10832.2|10835.3|10832.5|10835.6|10832.5|10834.5|10830.8|4
1646368090000|2022-03-04 04:28:10|10836.1|10832.1|10837.1|10833.1|10837.1|10833.5|10835.8|10832.1|3
1646368100000|2022-03-04 04:28:20|10837.9|10833.9|10840.6|10836.6|10842.9|10838.6|10837.9|10833|26
1646368110000|2022-03-04 04:28:30|10840.3|10837.5|10850.4|10846.4|10854.9|10848.9|10840.3|10837.4|59
1646368120000|2022-03-04 04:28:40|10850|10847.2|10859.2|10855.2|10861.4|10855.7|10850|10846.4|37
1646368130000|2022-03-04 04:28:50|10858.3|10855.5|10859.4|10851.4|10860.9|10856.5|10856|10850.3|12
1646368140000|2022-03-04 04:29:00|10858.9|10850.9|10857.2|10853.2|10859.4|10854.3|10857.1|10850.9|5
1646368150000|2022-03-04 04:29:10|10855.8|10853|10840.2|10836.2|10855.8|10853|10837.3|10831.7|42
1646368160000|2022-03-04 04:29:20|10840.4|10836.4|10840.9|10836.9|10842.4|10838.5|10839.8|10834.4|5
1646368170000|2022-03-04 04:29:30|10841.4|10837.4|10845.4|10841.4|10848.7|10842.4|10840.3|10836.7|15
1646368180000|2022-03-04 04:29:40|10844.7|10840.7|10844.1|10841.3|10845.9|10842|10844.1|10840.4|7
1646368190000|2022-03-04 04:29:50|10844.3|10841.5|10845.9|10841.9|10845.9|10843|10844.3|10841.4|4
1646368200000|2022-03-04 04:30:00|10845.7|10841.7|10851|10843|10851|10844.7|10845.3|10841.2|9
1646368210000|2022-03-04 04:30:10|10851.5|10843.5|10848.5|10844.5|10851.5|10847.4|10846.7|10841|9
1646368220000|2022-03-04 04:30:20|10848.2|10844.2|10847.3|10844.5|10848.5|10845.3|10847.3|10844.2|1
1646368230000|2022-03-04 04:30:30|10849.1|10841.1|10846.7|10842.7|10849.2|10843.2|10846.7|10840.2|9
1646368240000|2022-03-04 04:30:40|10846.9|10842.9|10846.7|10842.7|10847.2|10843.2|10846.7|10842.7|2
1646368250000|2022-03-04 04:30:50|10847|10843|10847.2|10843.2|10847.2|10843.2|10847|10843|1
1646368260000|2022-03-04 04:31:00|10846.9|10844.1|10850.2|10846.2|10851.4|10846.2|10846.9|10843|2
1646368270000|2022-03-04 04:31:10|10850.6|10846.6|10850.1|10846.1|10851.1|10847.1|10850.1|10846.1|3
1646368280000|2022-03-04 04:31:20|10852.4|10844.4|10851.1|10847.1|10852.4|10847.1|10850.9|10844.4|1
1646368290000|2022-03-04 04:31:30|10850.9|10846.9|10851.4|10847.4|10852.4|10847.4|10850.7|10844.4|3
1646368300000|2022-03-04 04:31:40|10850.5|10847.7|10850.5|10847.7|10850.5|10847.7|10850.5|10847.7|0
1646368310000|2022-03-04 04:31:50|10851.4|10847.4|10851|10848.2|10852.6|10848.7|10851|10847.4|3
1646368320000|2022-03-04 04:32:00|10852.6|10848.6|10860.9|10856.9|10861.7|10856.9|10851.3|10848.2|20
1646368330000|2022-03-04 04:32:10|10864.5|10856.5|10865.7|10861.7|10869|10862.6|10863.5|10856.5|46
1646368340000|2022-03-04 04:32:20|10865.5|10861.5|10868.2|10865.4|10868.4|10865.4|10865.5|10859.3|21
1646368350000|2022-03-04 04:32:30|10868.7|10865.9|10869.3|10865.3|10870.3|10866.4|10867.8|10862.3|10
1646368360000|2022-03-04 04:32:40|10868.9|10866.1|10870.3|10866.3|10871.3|10868.4|10868.9|10866.1|9
1646368370000|2022-03-04 04:32:50|10870|10866|10857|10853|10870|10866|10853.5|10849.3|56
1646368380000|2022-03-04 04:33:00|10857.6|10853.6|10857.5|10853.5|10859|10854.1|10854|10849.2|13
1646368390000|2022-03-04 04:33:10|||||||||2
1646368400000|2022-03-04 04:33:20|10859.7|10855.7|10857.7|10853.7|10861.3|10855.7|10857.4|10852.7|17
1646368410000|2022-03-04 04:33:30|10857.9|10855.1|10856.3|10852.3|10857.9|10855.1|10856.3|10852.3|5
1646368420000|2022-03-04 04:33:40|10855.9|10853.1|10856.5|10852.5|10856.8|10853.1|10855.6|10851.9|1
1646368430000|2022-03-04 04:33:50|10856.4|10853.6|10855.6|10852.8|10856.5|10853.6|10855.6|10852.5|8
1646368440000|2022-03-04 04:34:00|10855.4|10852.6|10853.9|10849.9|10855.4|10852.6|10853.9|10849.9|6
1646368450000|2022-03-04 04:34:10|10853.7|10849.7|10853.6|10850.8|10854.5|10850.8|10853.4|10849.7|2
1646368460000|2022-03-04 04:34:20|10852.7|10849.9|10854|10850|10854|10850|10852.4|10849.5|0
1646368470000|2022-03-04 04:34:30|10853.5|10849.5|10856.5|10848.5|10856.5|10849.8|10852.4|10848.5|0
1646368480000|2022-03-04 04:34:40|10854.2|10850.2|10853.7|10849.7|10856.9|10853.3|10853.7|10848.5|3
1646368490000|2022-03-04 04:34:50|10854|10850|10854|10850|10856.7|10850.2|10854|10848.2|3
1646368500000|2022-03-04 04:35:00|10853.7|10849.7|10853.5|10849.5|10854|10850|10853.5|10849.5|0
1646368510000|2022-03-04 04:35:10|10853.2|10849.2|10853.5|10849.5|10853.5|10849.6|10852.4|10849.2|1
1646368520000|2022-03-04 04:35:20|10852.4|10849.6|10853.7|10849.7|10853.7|10849.7|10852.4|10849.5|2
1646368530000|2022-03-04 04:35:30|10853.5|10849.5|10848|10844|10853.5|10849.5|10846.4|10843.2|17
1646368540000|2022-03-04 04:35:40|10847.7|10843.7|10847.5|10843.5|10847.7|10843.7|10847.5|10843.5|0
1646368550000|2022-03-04 04:35:50|10847.7|10843.7|10848|10844|10848|10844|10847.7|10843.7|0
1646368560000|2022-03-04 04:36:00|10848.2|10845.4|10848|10844|10850.7|10845.6|10847.4|10842|3
1646368570000|2022-03-04 04:36:10|10848.2|10844.2|10848|10844|10848.2|10844.2|10848|10844|1
1646368590000|2022-03-04 04:36:30|10848.2|10844.2|10848.2|10844.2|10848.2|10844.2|10848|10844|2
1646368600000|2022-03-04 04:36:40|10849|10846.2|10850.2|10846.2|10851.5|10848.1|10849|10845.5|10
1646368610000|2022-03-04 04:36:50|10850.1|10847.3|10850.2|10846.2|10850.2|10847.3|10850.1|10846.2|3
1646368620000|2022-03-04 04:37:00|10850.5|10846.5|10850.5|10846.5|10850.5|10846.5|10850.5|10846.5|2
1646368630000|2022-03-04 04:37:10|10851.5|10847.5|10854.2|10850.2|10854.7|10850.2|10851.5|10846.7|5
1646368640000|2022-03-04 04:37:20|10854|10850|10860.2|10852.2|10860.2|10853.4|10854|10850|5
1646368650000|2022-03-04 04:37:30|10857.2|10853.2|10857.2|10853.2|10857.2|10853.6|10856.4|10852.5|1
1646368660000|2022-03-04 04:37:40|10858.4|10855.6|10864.5|10860.5|10867.5|10861.3|10857|10852.5|23
1646368670000|2022-03-04 04:37:50|10863.5|10859.5|10862.5|10854.5|10863.5|10859.5|10861|10854.2|3
1646368680000|2022-03-04 04:38:00|10860|10856|10861|10857|10862.2|10857|10859.7|10853.7|3
1646368690000|2022-03-04 04:38:10|10860.5|10856.5|10860.5|10856.5|10860.5|10857.6|10860|10856|3
1646368700000|2022-03-04 04:38:20|||||||||1
1646368710000|2022-03-04 04:38:30|10860.4|10856.4|10859.4|10855.4|10860.4|10857.3|10859.4|10855.4|4
1646368720000|2022-03-04 04:38:40|10861.4|10853.4|10859.9|10855.9|10861.4|10855.9|10857.8|10853.4|1
1646368730000|2022-03-04 04:38:50|10860.4|10856.4|10860.4|10856.4|10860.4|10856.4|10860.4|10856.4|0
1646368740000|2022-03-04 04:39:00|10859.3|10856.5|10859.9|10855.9|10860.4|10856.5|10859.3|10855.4|2
1646368750000|2022-03-04 04:39:10|10859.7|10855.7|10860.4|10856.4|10860.4|10856.4|10859.1|10855.4|2
1646368760000|2022-03-04 04:39:20|10859.1|10856.3|10860.2|10856.2|10860.4|10857.3|10858.6|10855.4|2
1646368770000|2022-03-04 04:39:30|10860.4|10856.4|10859.4|10855.4|10860.4|10856.8|10859.1|10855.4|0
1646368780000|2022-03-04 04:39:40|10860|10856|10860|10856|10860|10856|10860|10856|0
1646368790000|2022-03-04 04:39:50|10860.4|10856.4|10862.9|10858.9|10865.4|10859.2|10860.4|10855.7|3
1646368800000|2022-03-04 04:40:00|10864.4|10856.4|10862.9|10858.9|10864.4|10858.9|10862.4|10856.4|2
1646368810000|2022-03-04 04:40:10|10862.4|10858.4|10861.7|10857.7|10862.4|10858.8|10861.4|10857.4|3
1646368820000|2022-03-04 04:40:20|10861.3|10858.5|10860.4|10856.4|10861.7|10858.8|10859.1|10855.4|7
1646368830000|2022-03-04 04:40:30|10859.3|10856.5|10861.2|10857.2|10863.4|10857.2|10859.3|10855.2|3
1646368840000|2022-03-04 04:40:40|10863.4|10855.4|10861|10857|10863.7|10858.5|10861|10855.4|2
1646368850000|2022-03-04 04:40:50|10861.3|10858.5|10859.2|10855.2|10861.9|10858.5|10859.2|10855.2|9
1646368860000|2022-03-04 04:41:00|10858.9|10854.9|10857.4|10853.4|10858.9|10854.9|10857.4|10853.4|2
1646368870000|2022-03-04 04:41:10|10857.2|10853.2|10854.4|10850.4|10857.2|10853.2|10852.4|10848.2|4
1646368880000|2022-03-04 04:41:20|10853.7|10849.7|10854.4|10850.4|10856.4|10851.8|10852.3|10846.9|1
1646368890000|2022-03-04 04:41:30|10854.1|10851.3|10854.1|10851.3|10854.1|10851.3|10854.1|10851.3|1
1646368900000|2022-03-04 04:41:40|10854.7|10850.7|10852.6|10849.8|10855.7|10850.7|10852.3|10847.7|4
1646368910000|2022-03-04 04:41:50|10852.3|10849.5|10853.4|10849.4|10853.4|10849.5|10851.8|10848.7|7
1646368920000|2022-03-04 04:42:00|10853.2|10849.2|10852.8|10850|10853.4|10850.5|10852.3|10848.7|2
1646368930000|2022-03-04 04:42:10|10852.3|10849.5|10853.2|10849.2|10853.7|10849.7|10852.3|10848.7|3
1646368940000|2022-03-04 04:42:20|10853.4|10849.4|10853.4|10849.4|10853.4|10849.4|10853.4|10849.4|1
1646368950000|2022-03-04 04:42:30|10852.6|10849.8|10852.3|10849.5|10853.4|10849.8|10852.3|10849.2|0
1646368960000|2022-03-04 04:42:40|10853.4|10849.4|10852.3|10849.5|10853.6|10850|10852.3|10849.2|2
1646368970000|2022-03-04 04:42:50|10852.5|10849.7|10852.3|10849.5|10853.4|10849.7|10852.3|10849.4|2
1646368980000|2022-03-04 04:43:00|10853.4|10849.4|10855.2|10851.2|10856.6|10851.2|10852.3|10848.6|4
1646368990000|2022-03-04 04:43:10|10855.4|10851.4|10857.4|10853.4|10858.4|10853.4|10854.6|10848.4|2
1646369000000|2022-03-04 04:43:20|10857.1|10854.3|10856.6|10853.8|10858.4|10854.5|10856.6|10853.8|0
1646369010000|2022-03-04 04:43:30|10856.8|10854|10856.3|10853.5|10857.3|10854.5|10856|10853.2|3
1646369020000|2022-03-04 04:43:40|10857.2|10853.2|10856.3|10853.5|10857.4|10853.7|10856.3|10853.2|1
1646369030000|2022-03-04 04:43:50|10857.2|10853.2|10859.4|10855.4|10859.7|10855.7|10856.3|10853.2|9
1646369040000|2022-03-04 04:44:00|10859|10855|10857.4|10853.4|10860.4|10855|10857.4|10852.4|1
1646369050000|2022-03-04 04:44:10|10856.3|10853.5|10856.3|10853.5|10856.3|10853.5|10856.3|10853.5|0
1646369060000|2022-03-04 04:44:20|10856.5|10853.7|10857.5|10854.7|10858.4|10855|10856.5|10853.4|1
1646369070000|2022-03-04 04:44:30|10857.3|10854.5|10854.4|10850.4|10857.9|10854.5|10854.2|10849.9|9
1646369080000|2022-03-04 04:44:40|10854.6|10850.6|10854.6|10850.6|10854.6|10850.6|10854.6|10850.6|4
1646369090000|2022-03-04 04:44:50|10854.4|10850.4|10854.4|10850.4|10854.4|10850.4|10854.4|10850.4|1
1646369100000|2022-03-04 04:45:00|10854.1|10850.1|10852.2|10849.4|10854.1|10850.1|10852.2|10849.4|2
1646369120000|2022-03-04 04:45:20|10852.9|10850.1|10853.3|10849.3|10853.3|10850.5|10852.9|10849.3|6
1646369140000|2022-03-04 04:45:40|10854.3|10850.3|10853.3|10849.3|10854.3|10850.3|10853.3|10849.3|2
1646369150000|2022-03-04 04:45:50|10851|10847|10840|10832|10852.8|10847|10835.7|10829.5|179
1646369160000|2022-03-04 04:46:00|10840.3|10832.3|10840.8|10832.8|10840.8|10834.5|10838|10832|7
1646369170000|2022-03-04 04:46:10|10838.5|10834.5|10840.2|10832.2|10840.2|10834.8|10836.8|10831.5|13
1646369180000|2022-03-04 04:46:20|10838|10834|10840|10832|10840.2|10835.9|10837.4|10832|8
1646369190000|2022-03-04 04:46:30|10837.7|10833.7|10837.2|10833.2|10837.7|10833.7|10837.2|10833.2|0
1646369200000|2022-03-04 04:46:40|10837.5|10833.5|10837.2|10833.2|10837.8|10834.3|10836.9|10833.2|2
1646369210000|2022-03-04 04:46:50|10836.4|10833.6|10835|10831|10837.8|10833.6|10834.4|10829.8|10
1646369220000|2022-03-04 04:47:00|10834.8|10830.8|10831.8|10829|10835.9|10831.3|10831.8|10827.7|23
1646369230000|2022-03-04 04:47:10|10831.6|10828.8|10827.7|10823.7|10831.6|10828.8|10827.3|10823.7|15
1646369240000|2022-03-04 04:47:20|10826.8|10824|10824.9|10820.9|10827.1|10824.3|10822.5|10818.7|38
1646369250000|2022-03-04 04:47:30|10825.2|10821.2|10826.9|10822.9|10828.4|10822.9|10825.2|10819.4|13
1646369260000|2022-03-04 04:47:40|10832.5|10824.5|10835.1|10831.1|10837.9|10832.4|10832.5|10824.5|42
1646369270000|2022-03-04 04:47:50|10834.9|10830.9|10832.9|10828.9|10836.6|10830.9|10831.8|10828.4|9
1646369280000|2022-03-04 04:48:00|10830.6|10826.6|10827.9|10823.9|10832.9|10828.9|10827.6|10823.6|10
1646369290000|2022-03-04 04:48:10|10827|10824.2|10828.4|10824.4|10828.4|10824.7|10827|10823.9|7
1646369300000|2022-03-04 04:48:20|10827.2|10823.7|10828.7|10825.9|10829|10825.9|10826.5|10823.6|9
1646369310000|2022-03-04 04:48:30|10829|10825|10828.7|10825.9|10829|10825.9|10828.7|10825|2
1646369320000|2022-03-04 04:48:40|10829.8|10825.8|10829.7|10826.9|10833.8|10827.5|10828.9|10825.6|17
1646369330000|2022-03-04 04:48:50|10829.2|10825.2|10828.8|10824.8|10830.3|10826.3|10828.8|10824.8|7
1646369340000|2022-03-04 04:49:00|10828.5|10824.5|10827.3|10823.3|10828.5|10824.5|10827.3|10823.3|6
1646369350000|2022-03-04 04:49:10|10825.7|10822.9|10824.5|10820.5|10826.3|10822.9|10824.5|10820.5|5
1646369360000|2022-03-04 04:49:20|10824.8|10820.8|10824|10820|10824.8|10820.8|10824|10820|0
1646369370000|2022-03-04 04:49:30|10824.3|10820.3|10822.7|10819.9|10824.5|10821.7|10822.7|10819.6|7
1646369380000|2022-03-04 04:49:40|10823.6|10819.6|10825.8|10821.8|10825.8|10822.2|10823.6|10819.6|10
1646369390000|2022-03-04 04:49:50|10825.5|10822.7|10825.8|10821.8|10825.8|10822.9|10825.5|10821.8|4
1646369400000|2022-03-04 04:50:00|10825.5|10822.7|10831.5|10823.5|10833.1|10827.8|10825.5|10822.7|11
1646369410000|2022-03-04 04:50:10|10831|10823|10840.9|10832.9|10840.9|10836.9|10830.3|10822.3|56
1646369420000|2022-03-04 04:50:20|10837.2|10834.4|10837|10834.2|10840.9|10837.3|10837|10832.9|16
1646369430000|2022-03-04 04:50:30|10836.6|10833.8|10836.8|10832.8|10838.3|10833.8|10836.2|10830.3|5
1646369440000|2022-03-04 04:50:40|10836.1|10832.1|10841.7|10837.7|10841.7|10837.7|10836.1|10832.1|3
1646369450000|2022-03-04 04:50:50|10841.6|10838.8|10841.6|10838.8|10841.9|10839|10841.3|10837.9|2
1646369460000|2022-03-04 04:51:00|10840.8|10838|10841.9|10837.9|10841.9|10838.8|10840.8|10837.4|5
1646369470000|2022-03-04 04:51:10|10840.3|10837.5|10838.9|10834.9|10840.3|10837.5|10838.8|10834.9|8
1646369480000|2022-03-04 04:51:20|10838|10835.2|10837.8|10835|10838|10835.2|10837.8|10835|0
1646369490000|2022-03-04 04:51:30|10837.3|10834.5|10837.1|10833.1|10837.9|10834.5|10836.6|10832.6|1
1646369500000|2022-03-04 04:51:40|10836.9|10832.9|10836.9|10832.9|10836.9|10833.2|10836|10832.9|2
1646369510000|2022-03-04 04:51:50|10836|10833.2|10837.3|10834.5|10837.3|10834.5|10835.8|10832.1|4
1646369520000|2022-03-04 04:52:00|10837.5|10834.7|10839.4|10835.4|10839.6|10835.6|10837.5|10834.7|1
1646369530000|2022-03-04 04:52:10|10838.8|10834.8|10838.6|10834.6|10838.8|10834.8|10838.6|10834.6|6
1646369540000|2022-03-04 04:52:20|10840.9|10832.9|10838.6|10834.6|10842.6|10836.6|10838.6|10832.9|4
1646369550000|2022-03-04 04:52:30|10837.7|10833.7|10840.1|10832.1|10840.1|10833.7|10837.3|10832.1|3
1646369560000|2022-03-04 04:52:40|10838.1|10834.1|10840.1|10832.1|10840.1|10834.4|10838.1|10832.1|1
1646369570000|2022-03-04 04:52:50|10839.8|10831.8|10836.8|10832.8|10839.8|10834|10836.8|10830.6|2
1646369580000|2022-03-04 04:53:00|10837.6|10834|10841.1|10837.1|10841.8|10837.1|10837.6|10833.6|4
1646369590000|2022-03-04 04:53:10|10842.9|10834.9|10836.4|10832.4|10842.9|10834.9|10835.6|10827.6|24
1646369600000|2022-03-04 04:53:20|10836.6|10832.6|10836.6|10832.6|10836.6|10832.6|10836.6|10832.6|0
1646369610000|2022-03-04 04:53:30|||||||||2
1646369620000|2022-03-04 04:53:40|10835.4|10831.6|10835.6|10831.6|10835.6|10832.6|10832.5|10829.7|7
1646369630000|2022-03-04 04:53:50|10835.4|10831.4|10834.1|10830.1|10836.9|10831.4|10833.4|10828.9|3
1646369640000|2022-03-04 04:54:00|10834.6|10830.6|10836.5|10833.7|10837.4|10834|10834.6|10828.9|3
1646369650000|2022-03-04 04:54:10|10836.8|10834|10837.6|10833.6|10837.6|10834.2|10836.5|10832.9|3
1646369660000|2022-03-04 04:54:20|10838.1|10834.1|10836|10833.2|10838.1|10834.1|10835.8|10833|2
1646369670000|2022-03-04 04:54:30|10836.9|10832.9|10837.5|10834.7|10837.5|10834.7|10836.8|10832.9|2
1646369680000|2022-03-04 04:54:40|10837.8|10835|10839.3|10836.5|10840.2|10836.5|10837.8|10835|2
1646369690000|2022-03-04 04:54:50|10840.2|10836.2|10839.3|10836.5|10840.2|10836.5|10839.3|10836.2|0
1646369700000|2022-03-04 04:55:00|10839.5|10836.7|10839.6|10835.6|10839.9|10836.7|10839.5|10835.6|1
1646369710000|2022-03-04 04:55:10|10839.9|10835.9|10840.4|10836.4|10840.7|10836.7|10839.9|10835.9|2
1646369720000|2022-03-04 04:55:20|10840.7|10836.7|10840.7|10836.7|10840.7|10836.7|10840.7|10836.7|2
1646369730000|2022-03-04 04:55:30|10840.9|10836.9|10840.9|10836.9|10840.9|10836.9|10840.9|10836.9|3
1646369740000|2022-03-04 04:55:40|10841.2|10837.2|10840.9|10836.9|10841.2|10837.2|10840.9|10836.9|3
1646369750000|2022-03-04 04:55:50|10841.2|10837.2|10840.9|10836.9|10841.2|10837.2|10840.9|10836.9|1
1646369760000|2022-03-04 04:56:00|10840.6|10836.6|10839.3|10836.5|10840.6|10836.9|10839.3|10836.1|2
1646369770000|2022-03-04 04:56:10|10838.5|10835.7|10836.8|10828.8|10840.8|10835.7|10834.1|10828.1|18
1646369780000|2022-03-04 04:56:20|10834.6|10830.6|10835.6|10831.6|10836.8|10831.6|10832.6|10828.8|3
1646369790000|2022-03-04 04:56:30|10835.1|10831.1|10835.1|10831.1|10835.1|10831.1|10835.1|10831.1|0
1646369800000|2022-03-04 04:56:40|10834.8|10830.8|10834.8|10830.8|10834.8|10831.7|10834|10830.8|2
1646369810000|2022-03-04 04:56:50|10834|10831.2|10835.3|10831.3|10835.8|10831.8|10834|10830.8|2
1646369820000|2022-03-04 04:57:00|10835.6|10831.6|10835.6|10831.6|10835.8|10831.8|10835.6|10831.6|0
1646369830000|2022-03-04 04:57:10|10834.7|10831.9|10835.1|10831.1|10836.1|10832.7|10834.7|10831.1|4
1646369840000|2022-03-04 04:57:20|10835.6|10831.6|10834.3|10830.3|10838.1|10832.6|10834.3|10830.1|5
1646369850000|2022-03-04 04:57:30|10834.6|10830.6|10834.6|10830.6|10834.6|10830.6|10834.6|10830.6|0
1646369860000|2022-03-04 04:57:40|10834.8|10830.8|10834.8|10830.8|10834.8|10830.8|10834.8|10830.8|0
1646369870000|2022-03-04 04:57:50|10834.6|10830.6|10836.3|10832.3|10838.1|10832.6|10834|10828.8|5
1646369880000|2022-03-04 04:58:00|10836.6|10832.6|10836.8|10832.8|10838.3|10832.8|10836.3|10830.1|0
1646369890000|2022-03-04 04:58:10|10837.1|10833.1|10839.8|10835.8|10842.3|10835.8|10836.8|10831.9|3
1646369900000|2022-03-04 04:58:20|10840.2|10836.2|10842|10838|10842|10838|10840.2|10836.2|12
1646369910000|2022-03-04 04:58:30|||||||||1
1646369920000|2022-03-04 04:58:40|10842.5|10838.5|10840.8|10836.8|10843.2|10840.4|10840.1|10836.1|20
1646369930000|2022-03-04 04:58:50|10841.1|10837.1|10841.1|10837.1|10841.1|10837.2|10840|10836.3|0
1646369940000|2022-03-04 04:59:00|10841.3|10837.3|10841.3|10837.3|10841.3|10837.3|10841.3|10837.3|1
1646369950000|2022-03-04 04:59:10|10841.1|10837.1|10841.1|10837.1|10841.1|10837.1|10841.1|10837.1|0
1646369960000|2022-03-04 04:59:20|10841.5|10838.7|10841.6|10837.6|10841.6|10838.7|10841.3|10837.3|17
1646369970000|2022-03-04 04:59:30|10841.5|10837.5|10841.5|10837.5|10841.5|10837.5|10841.5|10837.5|1
1646369980000|2022-03-04 04:59:40|10841.8|10837.8|10841.7|10838.9|10841.8|10838.9|10841.5|10837.5|7
1646369990000|2022-03-04 04:59:50|10842|10838|10841.6|10837.6|10842|10838.5|10841|10837.6|4
1646370000000|2022-03-04 05:00:00|10841.3|10838.5|10846.9|10842.9|10849|10843.3|10840.9|10838.1|26
1646370010000|2022-03-04 05:00:10|10847.1|10843.1|10845.3|10837.3|10850.3|10844.8|10842.7|10837.3|10
1646370020000|2022-03-04 05:00:20|10843.5|10839.5|10843.5|10839.5|10843.5|10839.5|10843.5|10839.5|0
1646370030000|2022-03-04 05:00:30|10844.1|10840.1|10843.8|10839.8|10844.4|10840.4|10843.5|10839.5|1
1646370040000|2022-03-04 05:00:40|10843.5|10839.5|10841.5|10838.7|10843.5|10839.5|10841.5|10837.8|5
1646370050000|2022-03-04 05:00:50|10841.8|10837.8|10842.3|10838.3|10842.3|10838.3|10841.5|10837.5|0
1646370060000|2022-03-04 05:01:00|10841.8|10837.8|10833.4|10829.4|10842.3|10838.3|10830.2|10824.8|19
1646370070000|2022-03-04 05:01:10|10833.3|10829.3|10833.7|10830.9|10834|10831.2|10832.5|10828.6|1
1646370080000|2022-03-04 05:01:20|10834|10831.2|10833.7|10830.9|10834.2|10831.4|10833.5|10830.7|1
1646370090000|2022-03-04 05:01:30|10834|10831.2|10837.8|10833.8|10840.6|10834.8|10834|10831|6
1646370100000|2022-03-04 05:01:40|10838.1|10834.1|10838.3|10834.3|10838.3|10834.3|10838.1|10834.1|1
1646370110000|2022-03-04 05:01:50|10838.1|10834.1|10835.6|10831.6|10839.3|10835.2|10835.4|10829.1|4
1646370120000|2022-03-04 05:02:00|10836.1|10832.1|10837.1|10829.1|10837.6|10832.1|10835.2|10829.1|4
1646370130000|2022-03-04 05:02:10|10835.8|10831.8|10835.3|10827.3|10837.6|10832.1|10833.1|10827.3|3
1646370140000|2022-03-04 05:02:20|10833.6|10829.6|10834.8|10826.8|10835.1|10829.6|10833.1|10826.6|0
1646370150000|2022-03-04 05:02:30|10832.5|10828.5|10832.1|10828.1|10832.5|10828.5|10832.1|10828.1|0
1646370160000|2022-03-04 05:02:40|10831.8|10827.8|10833.3|10825.3|10834.9|10831.2|10831|10825.3|6
1646370170000|2022-03-04 05:02:50|10833|10825|10829.8|10825.8|10833|10827.6|10829.7|10824|4
1646370180000|2022-03-04 05:03:00|10833.5|10825.5|10833.3|10825.3|10833.5|10825.5|10833.3|10825.3|3
1646370190000|2022-03-04 05:03:10|10831|10827|10832.1|10828.1|10833.3|10828.1|10831|10825|0
1646370200000|2022-03-04 05:03:20|10833.6|10825.6|10830.5|10827.7|10833.6|10827.7|10830.3|10824.6|0
1646370210000|2022-03-04 05:03:30|10831.6|10827.6|10832.3|10828.3|10832.3|10828.3|10831.6|10827.6|2
1646370220000|2022-03-04 05:03:40|10832.1|10828.1|10832.1|10828.1|10832.1|10828.1|10832.1|10828.1|0
1646370230000|2022-03-04 05:03:50|10831.8|10827.8|10832.3|10828.3|10833.8|10828.6|10831.8|10825.6|0
1646370240000|2022-03-04 05:04:00|10832.1|10828.1|10832.3|10828.3|10832.3|10828.3|10832.1|10828.1|0
1646370250000|2022-03-04 05:04:10|10832.1|10828.1|10831.8|10827.8|10832.3|10828.3|10831.6|10827.6|0
1646370260000|2022-03-04 05:04:20|10832.3|10828.3|10832|10829.2|10832.3|10829.2|10831.8|10827.8|1
1646370270000|2022-03-04 05:04:30|10832.3|10829.5|10837.1|10829.1|10837.3|10830.2|10832.3|10828.3|8
1646370280000|2022-03-04 05:04:40|10836.6|10828.6|10835.8|10831.8|10837.6|10833.2|10834|10828.6|7
1646370290000|2022-03-04 05:04:50|10836.4|10833|10835.8|10831.8|10836.4|10833|10835.8|10831.8|1
1646370300000|2022-03-04 05:05:00|10836.1|10832.1|10836.8|10832.8|10837.5|10834.7|10836|10832.1|3
1646370310000|2022-03-04 05:05:10|10836.7|10832.7|10830.5|10826.5|10839|10833.3|10830|10825.3|10
1646370320000|2022-03-04 05:05:20|10830.7|10826.7|10830.5|10826.5|10830.7|10826.7|10830.5|10826.5|1
1646370330000|2022-03-04 05:05:30|10830.7|10826.7|10830.2|10826.2|10830.7|10826.7|10830|10826|1
1646370340000|2022-03-04 05:05:40|10830|10826|10835.8|10831.8|10835.8|10831.8|10830|10825.1|17
1646370350000|2022-03-04 05:05:50|10838.1|10830.1|10836.3|10832.3|10838.1|10832.3|10836|10830.1|4
1646370360000|2022-03-04 05:06:00|10836|10832|10836|10832|10836|10832|10836|10832|0
1646370370000|2022-03-04 05:06:10|10834.6|10831.8|10836|10832|10836|10832|10834.6|10831.8|2
1646370380000|2022-03-04 05:06:20|10835.8|10831.8|10836.4|10833.6|10836.8|10833.6|10835.8|10831.8|0
1646370390000|2022-03-04 05:06:30|10837.3|10833.3|10838.8|10830.8|10838.8|10833.3|10837.3|10830.8|0
1646370400000|2022-03-04 05:06:40|10835.4|10832.6|10837.3|10833.3|10838.8|10833.3|10835.4|10830.8|2
1646370420000|2022-03-04 05:07:00|10838|10834|10840.4|10837.6|10840.8|10837.6|10838|10834|1
1646370440000|2022-03-04 05:07:20|10840.7|10837.9|10840.9|10838.1|10840.9|10838.1|10840.7|10837.9|0
1646370450000|2022-03-04 05:07:30|10841.2|10838.4|10843.5|10839.5|10847.3|10842.8|10841.2|10838.4|3
1646370460000|2022-03-04 05:07:40|10843.3|10839.3|10843.4|10840.6|10843.4|10840.6|10843|10839.3|0
1646370470000|2022-03-04 05:07:50|10843.8|10839.8|10843.3|10839.3|10843.8|10839.8|10843.3|10839.3|1
1646370480000|2022-03-04 05:08:00|10843.1|10839.1|10840.9|10838.1|10843.1|10839.1|10840.9|10838.1|1
1646370490000|2022-03-04 05:08:10|10843.2|10840.4|10849.3|10845.3|10850.3|10845.4|10843.2|10840.4|8
1646370500000|2022-03-04 05:08:20|10848.7|10845.9|10850.1|10846.1|10850.1|10846.4|10848.2|10845.1|3
1646370510000|2022-03-04 05:08:30|10850.3|10846.3|10852.5|10844.5|10852.8|10848.9|10850.2|10844.5|9
1646370520000|2022-03-04 05:08:40|10851|10847|10850.2|10847.4|10851.3|10847.4|10850.2|10846.5|1
1646370530000|2022-03-04 05:08:50|10850.4|10847.6|10850.3|10846.3|10851.3|10847.6|10850.2|10846.3|4
1646370540000|2022-03-04 05:09:00|10850.2|10847.4|10849.7|10846.9|10851.3|10847.4|10849.7|10846.5|2
1646370550000|2022-03-04 05:09:10|10849.8|10845.8|10860.1|10852.1|10860.1|10853.6|10848.2|10845.1|27
1646370560000|2022-03-04 05:09:20|10859.5|10851.5|10855.8|10851.8|10859.5|10854|10854.2|10848.8|7
1646370570000|2022-03-04 05:09:30|10855.6|10851.6|10855.3|10851.3|10858.6|10852.1|10855.3|10850.6|2
1646370580000|2022-03-04 05:09:40|10855.6|10851.6|10855.1|10851.1|10856.3|10852.3|10854.2|10851.1|13
1646370590000|2022-03-04 05:09:50|10854.2|10851.4|10854.3|10850.3|10854.6|10851.4|10853.2|10850.1|2
1646370600000|2022-03-04 05:10:00|10854|10851.2|10854.1|10850.1|10855.1|10851.4|10854|10850.1|1
1646370610000|2022-03-04 05:10:10|10854.8|10852|10855.1|10851.1|10855.4|10852|10853.7|10850.1|9
1646370620000|2022-03-04 05:10:20|10854.2|10851.4|10854.2|10851.4|10855.1|10851.7|10854.2|10851.1|0
1646370630000|2022-03-04 05:10:30|10855.1|10851.1|10855.3|10851.3|10856.2|10853.4|10855|10851.1|7
1646370640000|2022-03-04 05:10:40|10855.6|10851.6|10855.8|10851.8|10856.3|10852.9|10855.3|10851.3|0
1646370650000|2022-03-04 05:10:50|10855.5|10852.7|10857.7|10854.9|10858.3|10854.9|10855.5|10852.1|2
1646370660000|2022-03-04 05:11:00|10858|10855.2|10858.8|10854.8|10860.1|10856.9|10857.7|10854.1|11
1646370670000|2022-03-04 05:11:10|10859.1|10855.1|10858.3|10854.3|10860.1|10855.1|10858.1|10852.1|2
1646370680000|2022-03-04 05:11:20|10858|10854|10858.3|10854.3|10858.3|10854.3|10858|10854|1
1646370690000|2022-03-04 05:11:30|10858.5|10854.5|10860.3|10856.3|10860.3|10856.4|10858.5|10854.5|5
1646370700000|2022-03-04 05:11:40|10859.8|10855.8|10861.3|10857.3|10861.3|10858.4|10858.9|10855.3|7
1646370710000|2022-03-04 05:11:50|10861.2|10858.4|10863.2|10860.4|10863.2|10860.4|10861.2|10858.4|8
1646370720000|2022-03-04 05:12:00|10862.6|10859.8|10861.9|10859.1|10863.3|10860.4|10861.4|10858.6|21
1646370730000|2022-03-04 05:12:10|10862|10858|10861.4|10858.6|10862.3|10858.6|10861.2|10858|1
1646370740000|2022-03-04 05:12:20|10862.2|10859.4|10861.2|10858.4|10862.2|10859.4|10861.2|10858|2
1646370750000|2022-03-04 05:12:30|10860.9|10858.1|10858.9|10856.1|10861.2|10858.4|10858.9|10856.1|2
1646370760000|2022-03-04 05:12:40|10859|10855|10861.5|10857.5|10863.3|10858.5|10856.9|10854.1|11
1646370770000|2022-03-04 05:12:50|10861.8|10857.8|10870|10866|10871.6|10866.8|10861.8|10857.8|11
1646370780000|2022-03-04 05:13:00|10870.6|10866.6|10873.8|10869.8|10874.5|10871.1|10869.7|10864.5|31
1646370790000|2022-03-04 05:13:10|10873.5|10869.5|10874.2|10870.2|10875|10871.4|10873.5|10869.5|13
1646370800000|2022-03-04 05:13:20|10873.8|10869.8|10874|10870|10874.8|10870.8|10872.2|10869|6
1646370810000|2022-03-04 05:13:30|10872.7|10868.7|10872.4|10869.6|10872.7|10869.6|10872.4|10868.7|4
1646370820000|2022-03-04 05:13:40|10874|10870|10874.3|10870.3|10875|10871|10874|10870|6
1646370830000|2022-03-04 05:13:50|10873.4|10870.6|10874.3|10870.3|10874.3|10870.6|10873.2|10870|2
1646370840000|2022-03-04 05:14:00|10872.4|10869.6|10870.6|10867.8|10872.7|10869.9|10869.9|10867|6
1646370850000|2022-03-04 05:14:10|10870.4|10867.6|10870.2|10867.4|10870.4|10867.6|10868.4|10865.3|7
1646370860000|2022-03-04 05:14:20|10870.5|10866.5|10871.2|10868.4|10871.3|10868.4|10869.9|10866.3|3
1646370870000|2022-03-04 05:14:30|10871.5|10867.5|10869.4|10866.6|10871.5|10868.1|10868.7|10865.9|4
1646370880000|2022-03-04 05:14:40|10868.9|10866.1|10867.8|10865|10869.7|10866.3|10863.6|10860.2|20
1646370890000|2022-03-04 05:14:50|10866.9|10864.1|10866.3|10862.3|10866.9|10864.1|10865.2|10862|7
1646370900000|2022-03-04 05:15:00|10865.9|10863.1|10868|10864|10870.5|10864|10865.2|10861|4
1646370910000|2022-03-04 05:15:10|10870.5|10862.5|10868.3|10864.3|10870.5|10864.3|10868|10862.5|4
1646370920000|2022-03-04 05:15:20|10867.9|10865.1|10867|10863|10868.5|10865.4|10866.9|10863|3
1646370930000|2022-03-04 05:15:30|10866.7|10862.7|10865.1|10862.3|10866.7|10862.8|10865.1|10862.3|3
1646370940000|2022-03-04 05:15:40|10866|10862|10869.5|10861.5|10869.8|10863.5|10866|10861.2|8
1646370950000|2022-03-04 05:15:50|10869.8|10861.8|10871.5|10867.5|10871.5|10868.3|10869|10861.8|4
1646370960000|2022-03-04 05:16:00|10871.1|10868.3|10871.4|10868.6|10871.9|10869.1|10871.1|10868.3|3
1646370970000|2022-03-04 05:16:10|10871.6|10868.8|10871.6|10868.8|10872.1|10869.3|10871.6|10868.8|3
1646370980000|2022-03-04 05:16:20|10871.4|10868.6|10869.5|10865.5|10871.4|10868.6|10868.1|10865.2|14
1646370990000|2022-03-04 05:16:30|10869.2|10865.2|10869.2|10865.2|10869.2|10865.2|10869.2|10865.2|0
1646371000000|2022-03-04 05:16:40|10870.3|10866.3|10870.1|10867.3|10871.7|10867.7|10870.1|10866.3|8
1646371010000|2022-03-04 05:16:50|10871|10867|10874|10866|10874|10868.6|10869.7|10864.5|11
1646371020000|2022-03-04 05:17:00|10874.2|10866.2|10874.2|10870.2|10876|10871|10871.7|10866|10
1646371030000|2022-03-04 05:17:10|10874.5|10870.5|10873.1|10870.3|10875|10871|10873.1|10870.2|5
1646371040000|2022-03-04 05:17:20|10871.9|10869.1|10873.2|10865.2|10873.2|10870.1|10871.9|10865.2|7
1646371050000|2022-03-04 05:17:30|10871.5|10867.5|10871.7|10867.7|10873.2|10867.7|10871.5|10865.2|0
1646371070000|2022-03-04 05:17:50|10872|10868|10868.4|10864.4|10872|10868|10868.2|10861.9|11
1646371080000|2022-03-04 05:18:00|10868.7|10864.7|10869.7|10865.7|10871.5|10866.5|10868.4|10863.5|2
1646371100000|2022-03-04 05:18:20|10870|10866|10869.7|10865.7|10870|10866|10869.7|10865.7|3
1646371110000|2022-03-04 05:18:30|10870|10866|10869.5|10861.5|10870.2|10867.1|10867.7|10861.5|6
1646371120000|2022-03-04 05:18:40|10867.2|10863.2|10867|10863|10867.5|10863.5|10866.7|10862.7|3
1646371140000|2022-03-04 05:19:00|10866.4|10862.4|10865.9|10861.9|10867|10863|10865.9|10861.9|4
1646371150000|2022-03-04 05:19:10|10865.2|10861.2|10865.6|10862.8|10868.7|10863|10865|10860.5|7
1646371160000|2022-03-04 05:19:20|10866.7|10862.7|10866.4|10862.4|10866.7|10862.7|10866.1|10862.1|1
1646371170000|2022-03-04 05:19:30|10866.1|10862.1|10865.9|10861.9|10866.4|10862.4|10865.6|10861.6|3
1646371180000|2022-03-04 05:19:40|10865.6|10861.6|10865.1|10861.1|10865.9|10862|10864.3|10861.1|3
1646371190000|2022-03-04 05:19:50|10864.3|10861.5|10863.7|10859.7|10864.9|10861.5|10862.6|10858.9|5
1646371200000|2022-03-04 05:20:00|10862.8|10860|10860.9|10856.9|10862.8|10860|10858.8|10855.4|11
1646371210000|2022-03-04 05:20:10|10860.6|10857.8|10860.8|10858|10860.8|10858|10860.3|10857.5|4
1646371220000|2022-03-04 05:20:20|10860.5|10857.7|10862.7|10858.7|10862.7|10859|10860.5|10857.7|6
1646371230000|2022-03-04 05:20:30|10861.8|10859|10861.9|10857.9|10862.7|10859|10861.3|10857.9|2
1646371250000|2022-03-04 05:20:50|10860|10857.2|10859.7|10855.7|10861.1|10857.2|10859.7|10855.7|1
1646371260000|2022-03-04 05:21:00|10860.4|10856.4|10860.9|10856.9|10861.4|10857.4|10859.3|10856.4|2
1646371270000|2022-03-04 05:21:10|10859.8|10857|10859.9|10855.9|10860.9|10857.2|10859.3|10855.4|1
1646371290000|2022-03-04 05:21:30|10858.8|10856|10861.2|10857.2|10861.2|10857.2|10858.8|10855.9|1
1646371300000|2022-03-04 05:21:40|10860.9|10856.9|10862.7|10854.7|10862.7|10857.9|10859.7|10854.7|1
1646371310000|2022-03-04 05:21:50|10860.4|10856.4|10859.7|10855.7|10860.4|10856.4|10859.7|10855.7|2
1646371320000|2022-03-04 05:22:00|10856.5|10853.7|10856.7|10852.7|10859.7|10854.2|10856.5|10851.1|17
1646371330000|2022-03-04 05:22:10|10856.9|10852.9|10855|10852.2|10856.9|10853.2|10855|10852.2|2
1646371340000|2022-03-04 05:22:20|10854.8|10852|10856.6|10852.6|10859.6|10852.6|10854.3|10850.2|14
1646371350000|2022-03-04 05:22:30|10856.9|10852.9|10860.7|10852.7|10861.1|10856.4|10856.9|10851.4|13
1646371360000|2022-03-04 05:22:40|10859.9|10851.9|10859.2|10855.2|10860.1|10856.1|10858.2|10851.9|4
1646371370000|2022-03-04 05:22:50|10860.9|10852.9|10858.4|10854.4|10860.9|10854.4|10858.4|10852.9|1
1646371380000|2022-03-04 05:23:00|10858.6|10854.6|10860.9|10852.9|10860.9|10854.6|10858.6|10852.9|1
1646371390000|2022-03-04 05:23:10|||||||||3
1646371400000|2022-03-04 05:23:20|10858.2|10854.2|10858.2|10854.2|10858.2|10854.2|10858.2|10854.2|1
1646371410000|2022-03-04 05:23:30|10857||10858.2||10858.2||10857||3
1646371420000|2022-03-04 05:23:40|10857.9|10853.9|10856.6|10853.8|10857.9|10853.9|10856.6|10853.7|1
1646371430000|2022-03-04 05:23:50|10856.5|10853.7|10855.9|10851.9|10856.5|10853.7|10854.5|10850.6|7
1646371440000|2022-03-04 05:24:00|10856.1|10852.1|10858.1|10854.1|10859.4|10854.1|10856.1|10851.2|6
1646371460000|2022-03-04 05:24:20|10857.9|10853.9|10857.6|10853.6|10858.1|10854.1|10857.6|10853.6|2
1646371470000|2022-03-04 05:24:30|10857.9|10853.9|10860.4|10856.4|10862.6|10856.4|10857.9|10853.9|1
1646371480000|2022-03-04 05:24:40|10862.6|10854.6|10864.6|10860.6|10867.3|10862.7|10859.4|10853.6|15
1646371490000|2022-03-04 05:24:50|10864.2|10861.4|10861.1|10857.1|10864.2|10861.4|10861.1|10857.1|5
1646371500000|2022-03-04 05:25:00|10860.7|10857.9|10860.6|10856.6|10863.3|10858.1|10859.9|10854.6|2
1646371510000|2022-03-04 05:25:10|10860.2|10857.4|10861.1|10857.1|10861.1|10857.4|10860.2|10856.6|3
1646371520000|2022-03-04 05:25:20|10861.6|10857.6|10861.6|10857.6|10861.6|10857.6|10861.6|10857.6|0
1646371530000|2022-03-04 05:25:30|10862.1|10858.1|10862.2|10859.4|10862.6|10859.4|10862.1|10858.1|4
1646371540000|2022-03-04 05:25:40|10862.6|10858.6|10862.2|10859.4|10862.6|10859.4|10862.2|10858.6|0
1646371550000|2022-03-04 05:25:50|10862.5|10859.7|10862.5|10859.7|10862.5|10859.7|10862.5|10859.7|0
1646371560000|2022-03-04 05:26:00|10862.7|10859.9|10864.6|10860.6|10869.6|10864.2|10862.7|10859.6|9
1646371570000|2022-03-04 05:26:10|10864.9|10860.9|10866|10863.2|10867.1|10864.2|10863.8|10860.1|9
1646371580000|2022-03-04 05:26:20|10866.2|10863.4|10866.2|10863.4|10866.5|10863.4|10866.2|10862.5|1
1646371590000|2022-03-04 05:26:30|10865.7|10862.9|10861.7|10858.9|10865.7|10862.9|10861.7|10858.9|4
1646371600000|2022-03-04 05:26:40|10862.9|10858.5|10862.5|10858.5|10863|10859|10862.5|10858.5|2
1646371610000|2022-03-04 05:26:50|10862.2|10859.4|10863.1|10859.1|10863.1|10859.4|10862.2|10859.1|0
1646371620000|2022-03-04 05:27:00|10863.3|10859.3|10863.2|10860.4|10863.5|10860.7|10862.4|10858.8|1
1646371630000|2022-03-04 05:27:10|10863.5|10859.5|10864.3|10860.3|10865.1|10861.1|10862.2|10859.1|2
1646371640000|2022-03-04 05:27:20|10864|10860|10863.3|10859.3|10864|10860|10863.3|10859.3|1
1646371650000|2022-03-04 05:27:30|10862.2|10859.4|10865.8|10861.8|10865.8|10861.8|10862.2|10858.8|1
1646371660000|2022-03-04 05:27:40|||||||||1
1646371690000|2022-03-04 05:28:10|10867.6|10863.6|10869.2|10865.2|10869.8|10865.8|10867.6|10861.6|6
1646371700000|2022-03-04 05:28:20|10869.4|10865.4|10870.1|10866.1|10870.1|10866.1|10868.8|10864.8|3
1646371710000|2022-03-04 05:28:30|10869.6|10865.6|10875|10872.2|10875.3|10872.2|10869.1|10865.1|11
1646371720000|2022-03-04 05:28:40|10876.1|10872.1|10872.8|10868.8|10876.1|10872.4|10872.3|10868.3|4
1646371730000|2022-03-04 05:28:50|10873.1|10869.1|10871.1|10867.1|10874.8|10869.6|10871.1|10866.3|11
1646371740000|2022-03-04 05:29:00|10871.3|10867.3|10871.3|10867.3|10871.3|10867.3|10871.3|10867.3|2
1646371750000|2022-03-04 05:29:10|10871.6|10867.6|10872.1|10868.1|10872.1|10868.1|10871.5|10867.5|0
1646371760000|2022-03-04 05:29:20|10871.8|10867.8|10873.8|10869.8|10873.8|10869.9|10871.8|10867.8|10
1646371770000|2022-03-04 05:29:30|10872.2|10869.4|10868.6|10864.6|10873.8|10869.8|10868.6|10864.6|7
1646371780000|2022-03-04 05:29:40|10868.8|10864.8|10870.8|10866.8|10872.1|10866.8|10868.8|10864.1|1
1646371800000|2022-03-04 05:30:00|10870.3|10866.3|10871.4|10867.4|10871.8|10867.8|10865.8|10860.6|17
1646371810000|2022-03-04 05:30:10|10872.1|10868.1|10880.1|10876.1|10886.8|10881.6|10872.1|10868.1|59
1646371820000|2022-03-04 05:30:20|10879.7|10876.9|10890.6|10882.6|10890.6|10884.9|10878.5|10875.1|42
1646371830000|2022-03-04 05:30:30|10888.3|10884.3|10888.1|10880.1|10888.6|10884.6|10882.6|10876.6|14
1646371840000|2022-03-04 05:30:40|10887.8|10879.8|10887.3|10883.3|10889.4|10884|10885.6|10879.8|10
1646371850000|2022-03-04 05:30:50|10887.8|10883.8|10887.8|10883.8|10889.1|10884.5|10885.5|10880.6|8
1646371860000|2022-03-04 05:31:00|10887.5|10884.7|10886.6|10882.6|10888.6|10884.7|10885.5|10880.1|13
1646371870000|2022-03-04 05:31:10|10886.4|10882.4|10883.4|10879.4|10886.6|10882.7|10880|10876.9|17
1646371880000|2022-03-04 05:31:20|10882.5|10879.7|10883.3|10880.5|10884.4|10880.5|10881.4|10877.4|9
1646371890000|2022-03-04 05:31:30|10884.1|10880.1|10885.6|10881.6|10887.6|10882.9|10884|10879.4|2
1646371900000|2022-03-04 05:31:40|10886.1|10882.1|10885.1|10881.1|10887.6|10882.4|10884.6|10879.6|6
1646371910000|2022-03-04 05:31:50|10884.6|10880.6|10883.6|10879.6|10886.1|10882.7|10883.4|10879.4|13
1646371920000|2022-03-04 05:32:00|10883.8|10879.8|10882.6|10878.6|10885.6|10880.1|10881.3|10876.9|8
1646371930000|2022-03-04 05:32:10|10884.9|10876.9|10883.4|10879.4|10885.4|10879.6|10882.6|10876.9|3
1646371940000|2022-03-04 05:32:20|10883.6|10880.8|10884.3|10881.5|10887.4|10883.5|10883.6|10880.8|5
1646371950000|2022-03-04 05:32:30|10884|10881.2|10882.6|10878.6|10884.1|10881.2|10880.1|10876.1|6
1646371960000|2022-03-04 05:32:40|10882.3|10878.3|10877.4|10873.4|10882.8|10878.8|10871.9|10867.4|18
1646371970000|2022-03-04 05:32:50|10877.6|10873.6|10877.6|10873.6|10879.4|10873.6|10875.9|10870.4|3
1646371980000|2022-03-04 05:33:00|10877.4|10873.4|10886.9|10878.9|10887.9|10883.9|10877.4|10873.4|27
1646371990000|2022-03-04 05:33:10|10886.7|10878.7|10890.9|10886.9|10892.9|10887.2|10883|10878.7|27
1646372000000|2022-03-04 05:33:20|10891.2|10887.2|10892.9|10888.9|10893.1|10890.3|10890.7|10886.7|15
1646372010000|2022-03-04 05:33:30|10892.6|10888.6|10891.9|10887.9|10892.9|10889.8|10891|10887.9|5
1646372020000|2022-03-04 05:33:40|10891.7|10887.7|10888.4|10884.4|10891.7|10888|10888.4|10884.4|10
1646372030000|2022-03-04 05:33:50|10888.2|10884.2|10887.4|10883.4|10889.9|10884.8|10887.3|10881.9|9
1646372040000|2022-03-04 05:34:00|10886.9|10882.9|10885.6|10882.8|10888.4|10883.2|10884.1|10880.2|3
1646372050000|2022-03-04 05:34:10|10885.2|10881.2|10886.4|10878.4|10886.4|10881.2|10884.2|10878.2|8
1646372060000|2022-03-04 05:34:20|10886.2|10878.2|10884.6|10880.6|10886.2|10882|10883.9|10878.2|1
1646372070000|2022-03-04 05:34:30|10883.7|10879.7|10880.7|10876.7|10884.4|10880.4|10880.7|10875.4|47
1646372080000|2022-03-04 05:34:40|10880.4|10876.4|10878.1|10875.3|10880.4|10876.4|10878.1|10875.3|10
1646372090000|2022-03-04 05:34:50|10877.8|10875|10873.7|10869.7|10877.8|10875|10873.7|10866.9|27
1646372100000|2022-03-04 05:35:00|10873.4|10869.4|10857.9|10849.9|10873.7|10869.7|10856.5|10849.5|33
1646372110000|2022-03-04 05:35:10|10857.5|10849.5|10858.3|10855.5|10862.4|10855.9|10854.7|10848.4|22
1646372120000|2022-03-04 05:35:20|10859|10856.2|10856.7|10848.7|10861.7|10857.7|10854.9|10848.4|14
1646372130000|2022-03-04 05:35:30|10856.4|10848.4|10856.2|10848.2|10856.6|10852.3|10853.1|10848.2|11
1646372140000|2022-03-04 05:35:40|10853.9|10849.9|10854|10850|10856.7|10852.1|10852.5|10847.7|19
1646372150000|2022-03-04 05:35:50|10856.5|10848.5|10853.7|10849.7|10858|10852.8|10853.7|10848|11
1646372160000|2022-03-04 05:36:00|10854|10850|10850|10846|10854|10850|10849|10843.3|12
1646372170000|2022-03-04 05:36:10|10851.5|10843.5|10850|10846|10851.5|10847.4|10848.4|10843.5|10
1646372180000|2022-03-04 05:36:20|10853.7|10849.7|10854.2|10850.2|10854.5|10850.5|10853.1|10849.3|17
1646372190000|2022-03-04 05:36:30|10854|10850|10854.5|10850.5|10854.5|10851.6|10854|10850|3
1646372200000|2022-03-04 05:36:40|10852.4|10849.6|10852|10848|10852.7|10849.6|10852|10848|8
1646372210000|2022-03-04 05:36:50|10853.7|10845.7|10849.5|10845.5|10853.7|10846.5|10849.5|10845.5|5
1646372220000|2022-03-04 05:37:00|10848.5|10844.5|10844.5|10840.5|10849|10845|10844.1|10840.5|31
1646372230000|2022-03-04 05:37:10|10844.3|10840.3|10844.8|10840.8|10846.8|10841.1|10843.4|10838.8|5
1646372240000|2022-03-04 05:37:20|10844.5|10840.5|10843|10839|10846.7|10841.3|10842|10837.3|13
1646372250000|2022-03-04 05:37:30|10841.8|10838.8|10837.2|10829.2|10842.5|10839|10834.7|10828.9|22
1646372260000|2022-03-04 05:37:40|10833.4|10829.4|10825.4|10817.4|10834.6|10829.5|10823.1|10817.4|28
1646372270000|2022-03-04 05:37:50|10823.1|10819.1|10814.6|10806.6|10825.9|10821|10812.8|10806.3|109
1646372280000|2022-03-04 05:38:00|10812.3|10808.3|10806.7|10802.7|10817.8|10812.3|10804.9|10802.1|104
1646372290000|2022-03-04 05:38:10|10806.1|10803.3|10807.3|10803.3|10810|10803.7|10803.2|10799.2|65
1646372300000|2022-03-04 05:38:20|10809.8|10801.8|10813.5|10805.5|10813.5|10805.6|10804.9|10801.5|26
1646372310000|2022-03-04 05:38:30|10813.8|10805.8|10810.8|10802.8|10813.8|10805.8|10807.4|10802.5|11
1646372320000|2022-03-04 05:38:40|10807.7|10803.7|10809|10805|10811|10805|10807|10801.3|6
1646372330000|2022-03-04 05:38:50|10809.5|10805.5|10814.6|10810.6|10815.1|10811.1|10808.4|10805.5|13
1646372340000|2022-03-04 05:39:00|10816|10812|10821.5|10813.5|10821.5|10815|10814.9|10810|16
1646372350000|2022-03-04 05:39:10|10821.8|10813.8|10819.2|10815.2|10821.8|10816.3|10818.4|10813.5|6
1646372360000|2022-03-04 05:39:20|10819.3|10815.3|10819.3|10815.3|10821.8|10816.5|10818.6|10812.5|25
1646372370000|2022-03-04 05:39:30|10819.5|10815.5|10821.8|10813.8|10821.8|10816.3|10818.8|10813.8|9
1646372380000|2022-03-04 05:39:40|10819.3|10815.3|10817.3|10813.3|10820|10816|10817.3|10813.3|8
1646372390000|2022-03-04 05:39:50|10817|10813|10808.7|10800.7|10817|10813|10806.2|10800.5|35
1646372400000|2022-03-04 05:40:00|10806.2|10802.2|10812|10804|10812|10804.5|10805.1|10799.4|27
1646372410000|2022-03-04 05:40:10|10810.3|10806.3|10811.1|10807.1|10811.1|10807.1|10809.5|10805.5|12
1646372420000|2022-03-04 05:40:20|10812.5|10809.7|10810.7|10806.7|10817.5|10813.5|10810.7|10805.2|19
1646372430000|2022-03-04 05:40:30|10810.5|10806.5|10811.5|10807.5|10812.3|10808.3|10808.7|10805.3|3
1646372440000|2022-03-04 05:40:40|10812|10808|10812.5|10804.5|10813.3|10808|10810|10804.5|8
1646372450000|2022-03-04 05:40:50|10810.3|10806.3|10812.3|10808.3|10813.3|10808.5|10809.6|10803.8|6
1646372460000|2022-03-04 05:41:00|10813.3|10809.3|10810.8|10806.8|10816.1|10811.1|10810.8|10806.8|13
1646372470000|2022-03-04 05:41:10|10811|10807|10811.5|10807.5|10811.5|10807.5|10810.8|10806.8|3
1646372480000|2022-03-04 05:41:20|10810.4|10807.6|10810.3|10806.3|10811.5|10807.6|10810.3|10806.3|1
1646372490000|2022-03-04 05:41:30|10810|10806|10810|10806|10810.5|10806.5|10809.5|10805.5|4
1646372500000|2022-03-04 05:41:40|10810.5|10806.5|10813.3|10809.3|10813.8|10810.1|10810.5|10806.5|9
1646372510000|2022-03-04 05:41:50|10813|10809|10813|10805|10813.8|10809.8|10811.3|10805|8
1646372520000|2022-03-04 05:42:00|10811.8|10807.8|10812|10808|10814.5|10809.9|10811.8|10806.1|3
1646372530000|2022-03-04 05:42:10|10814.3|10806.3|10808.8|10804.8|10815.5|10811.5|10808.6|10803.1|32
1646372540000|2022-03-04 05:42:20|10808.6|10804.6|10778.2|10774.2|10810.6|10804.6|10772.4|10766.1|212
1646372550000|2022-03-04 05:42:30|10777.9|10773.9|10775.9|10771.9|10780.9|10775.2|10774.5|10769.1|40
1646372560000|2022-03-04 05:42:40|10775.6|10771.6|10778.1|10770.1|10778.1|10773|10774.3|10769.6|34
1646372570000|2022-03-04 05:42:50|10775.9|10771.9|10776.4|10768.4|10777.6|10773.2|10774.1|10767.8|10
1646372580000|2022-03-04 05:43:00|10774.1|10770.1|10779.1|10775.1|10780.5|10777.7|10774.1|10768.4|26
1646372590000|2022-03-04 05:43:10|10781.4|10773.4|10779.1|10775.1|10781.8|10776.4|10778.5|10772.3|9
1646372600000|2022-03-04 05:43:20|10780.8|10772.8|10774.8|10770.8|10781.1|10775.7|10774|10768|16
1646372610000|2022-03-04 05:43:30|10773.9|10771.1|10774.6|10770.6|10778.3|10772.8|10773.7|10770|22
1646372620000|2022-03-04 05:43:40|10775.5|10772.7|10773|10765|10779.3|10775.3|10770|10765|53
1646372630000|2022-03-04 05:43:50|10773.3|10765.3|10756.8|10752.8|10773.8|10767|10755.6|10751.2|204
1646372640000|2022-03-04 05:44:00|10758.2|10750.2|10731.5|10723.5|10758.2|10751|10727.5|10721.1|334
1646372650000|2022-03-04 05:44:10|10729.2|10725.2|10742.2|10738.2|10743.4|10738.2|10727.3|10721.1|86
1646372660000|2022-03-04 05:44:20|10742|10738|10748|10744|10750.7|10744.7|10741.7|10737.7|27
1646372670000|2022-03-04 05:44:30|10747.7|10743.7|10758.8|10754.8|10760.5|10754.8|10747.7|10743.4|54
1646372680000|2022-03-04 05:44:40|10758.5|10754.5|10753.2|10749.2|10759.9|10754.5|10753.2|10746.7|22
1646372690000|2022-03-04 05:44:50|10754.9|10746.9|10758.2|10750.2|10758.2|10754.2|10753.2|10746.9|16
1646372700000|2022-03-04 05:45:00|10758.5|10750.5|10759.3|10751.3|10759.3|10753|10753.5|10748.3|11
1646372710000|2022-03-04 05:45:10|10757|10753|10757.3|10753.3|10759.3|10754|10756.5|10751|9
1646372720000|2022-03-04 05:45:20|10757.8|10753.8|10765|10757|10765|10761.6|10757.8|10752|18
1646372730000|2022-03-04 05:45:30|10763.5|10755.5|10774.3|10766.3|10776|10769.8|10760.8|10755|53
1646372740000|2022-03-04 05:45:40|10774.5|10766.5|10771.5|10763.5|10775.5|10769.5|10769.8|10763.5|40
1646372750000|2022-03-04 05:45:50|10771.2|10763.2|10763.1|10759.1|10771.2|10764.2|10758.2|10754|45
1646372760000|2022-03-04 05:46:00|10763.8|10759.8|10763.2|10759.2|10765.5|10759.8|10761.8|10756|8
1646372770000|2022-03-04 05:46:10|10765.1|10762.3|10758.9|10756.1|10768.3|10762.3|10757.9|10752.7|43
1646372780000|2022-03-04 05:46:20|10759.1|10756.3|10760.7|10752.7|10760.7|10756.3|10758.1|10752.7|6
1646372790000|2022-03-04 05:46:30|10759|10755|10762|10754|10762|10757.7|10758.5|10753.5|8
1646372800000|2022-03-04 05:46:40|10761.6|10757.6|10762.5|10758.5|10765.2|10758.7|10761.4|10757|6
1646372810000|2022-03-04 05:46:50|10764.8|10756.8|10765.4|10761.4|10766.4|10761.9|10758.9|10754.3|26
1646372820000|2022-03-04 05:47:00|10765.9|10761.9|10767.7|10759.7|10771.2|10765|10764.7|10758.4|18
1646372830000|2022-03-04 05:47:10|10761.3|10758.5|10759.9|10755.9|10763.8|10759.8|10759.4|10755.4|32
1646372840000|2022-03-04 05:47:20|10759.7|10755.7|10759.9|10755.9|10760.4|10757.3|10757.8|10755|6
1646372850000|2022-03-04 05:47:30|10760.1|10757.3|10762|10759.2|10766.4|10760.9|10760.1|10756.1|17
1646372860000|2022-03-04 05:47:40|10765.7|10757.7|10752.7|10748.7|10765.7|10760.9|10749.7|10743.6|40
1646372870000|2022-03-04 05:47:50|10754.4|10746.4|10747.7|10739.7|10754.4|10746.7|10745.7|10739.7|33
1646372880000|2022-03-04 05:48:00|10745.7|10741.7|10756|10748|10756|10748.4|10745.7|10741.7|29
1646372890000|2022-03-04 05:48:10|10755.7|10747.7|10753.7|10749.7|10755.7|10749.7|10753.2|10747.7|4
1646372900000|2022-03-04 05:48:20|10753.4|10749.4|10753.2|10749.2|10754|10750|10751.1|10747.7|9
1646372910000|2022-03-04 05:48:30|10753.4|10749.4|10753.4|10749.4|10753.4|10749.4|10753.2|10749.2|2
1646372920000|2022-03-04 05:48:40|10752.9|10748.9|10753.2|10749.2|10753.9|10749.4|10750.9|10745.5|10
1646372930000|2022-03-04 05:48:50|10754.4|10746.4|10750.4|10746.4|10754.5|10749|10750.4|10745.5|13
1646372940000|2022-03-04 05:49:00|10749.9|10745.9|10750.9|10746.9|10750.9|10746.9|10749.9|10745.9|14
1646372950000|2022-03-04 05:49:10|10754.8|10746.8|10753|10749|10755.8|10750.8|10752.7|10746.5|29
1646372960000|2022-03-04 05:49:20|10752.4|10749.6|10752.5|10748.5|10754.5|10749.6|10752|10746.5|8
1646372970000|2022-03-04 05:49:30|10752.1|10749.3|10757|10753|10757|10753|10752.1|10749|19
1646372980000|2022-03-04 05:49:40|10757.2|10753.2|10757|10753|10761.2|10757.6|10757|10752.5|38
1646372990000|2022-03-04 05:49:50|10757.2|10753.2|10757.5|10753.5|10757.5|10754.3|10756.9|10753.2|3
1646373000000|2022-03-04 05:50:00|10757.7|10753.7|10766.5|10762.5|10767.1|10763.6|10757.4|10753.7|34
1646373010000|2022-03-04 05:50:10|10766.4|10763.6|10774.6|10771.8|10775.3|10772.5|10765.9|10761|33
1646373020000|2022-03-04 05:50:20|10774.8|10772|10784.4|10776.4|10784.4|10778.6|10774.8|10772|55
1646373030000|2022-03-04 05:50:30|10782.1|10778.1|10779.7|10771.7|10784.4|10780.8|10777.9|10771.7|34
1646373040000|2022-03-04 05:50:40|10778.4|10774.4|10775.1|10767.1|10778.4|10774.4|10773.4|10767.1|16
1646373050000|2022-03-04 05:50:50|10774.6|10766.6|10769.1|10765.1|10774.6|10766.9|10768.6|10763.1|6
1646373060000|2022-03-04 05:51:00|10769.7|10765.7|10775.9|10771.9|10776.2|10772.2|10768.6|10764.6|16
1646373070000|2022-03-04 05:51:10|10777.9|10769.9|10776.9|10772.9|10778.9|10775.3|10774.9|10767.7|31
1646373080000|2022-03-04 05:51:20|10776.3|10773.5|10777.1|10769.1|10778.6|10773.5|10775.4|10769.1|2
1646373090000|2022-03-04 05:51:30|10774.6|10770.6|10774.1|10770.1|10774.9|10771.5|10773.7|10769.7|2
1646373100000|2022-03-04 05:51:40|10774.2|10770.2|10777.9|10769.9|10778.1|10771.4|10774.2|10769.1|7
1646373110000|2022-03-04 05:51:50|10777.7|10769.7|10776.1|10772.1|10777.9|10772.9|10773.8|10769.7|5
1646373120000|2022-03-04 05:52:00|10775.9|10771.9|10776.6|10772.6|10779.6|10773|10774|10770.1|12
1646373130000|2022-03-04 05:52:10|10776.2|10772.2|10775.9|10771.9|10777.1|10774.3|10775.4|10771.4|7
1646373140000|2022-03-04 05:52:20|10775.8|10773|10774.8|10772|10776.1|10773|10774.8|10771.9|1
1646373150000|2022-03-04 05:52:30|10776.9|10772.9|10773.8|10771|10778.5|10772.9|10773.8|10770.2|11
1646373160000|2022-03-04 05:52:40|10773.7|10769.7|10772.9|10768.9|10775.4|10769.8|10772.6|10767.4|5
1646373170000|2022-03-04 05:52:50|10772.7|10768.7|10769.1|10765.1|10773.2|10769.2|10769.1|10763.7|5
1646373180000|2022-03-04 05:53:00|10768.7|10764.7|10766.2|10762.2|10770.4|10765.2|10766.2|10760.4|11
1646373190000|2022-03-04 05:53:10|10766.7|10762.7|10773.3|10765.3|10774.7|10768.4|10766.7|10762.7|24
1646373200000|2022-03-04 05:53:20|10770.4|10766.4|10769.4|10765.4|10770.9|10766.4|10767.5|10762.9|6
1646373210000|2022-03-04 05:53:30|10770.9|10762.9|10770.6|10767.8|10770.9|10767.8|10768.3|10762.9|7
1646373220000|2022-03-04 05:53:40|10771.4|10767.4|10774.7|10766.7|10775.7|10769.2|10771.4|10766.7|5
1646373230000|2022-03-04 05:53:50|10772.9|10768.9|10777.4|10773.4|10777.4|10773.4|10772.7|10766.9|7
1646373240000|2022-03-04 05:54:00|10777.1|10773.1|10777.7|10773.7|10778.7|10774.7|10775.6|10772.8|8
1646373250000|2022-03-04 05:54:10|10778.2|10774.2|10776.4|10772.4|10778.4|10774.8|10775.2|10771.2|3
1646373260000|2022-03-04 05:54:20|10775.9|10771.9|10778.8|10776|10778.9|10776|10775.9|10771.9|7
1646373270000|2022-03-04 05:54:30|10779.1|10776.3|10777.7|10773.7|10783.9|10779|10777.7|10773.7|17
1646373280000|2022-03-04 05:54:40|10778.2|10774.2|10774.9|10770.9|10778.4|10774.4|10774.9|10769.6|4
1646373290000|2022-03-04 05:54:50|10775.9|10771.9|10773.4|10765.4|10776.6|10772.6|10769.2|10765.2|19
1646373300000|2022-03-04 05:55:00|10770.4|10766.4|10764.8|10760.8|10771.3|10766.4|10762.7|10759.1|16
1646373310000|2022-03-04 05:55:10|10764.6|10760.6|10749.1|10745.1|10766.3|10760.6|10746.2|10742.6|72
1646373320000|2022-03-04 05:55:20|10749.3|10745.3|10752.6|10748.6|10753.9|10748.6|10748.1|10743.3|10
1646373330000|2022-03-04 05:55:30|10752.4|10748.4|10742.1|10734.1|10754.4|10748.4|10739.1|10733.4|33
1646373340000|2022-03-04 05:55:40|10740.4|10736.4|10736.9|10732.9|10741.1|10737.7|10736.8|10731.1|26
1646373350000|2022-03-04 05:55:50|10736.6|10732.6|10746.4|10738.4|10746.4|10740.7|10736.6|10732.6|11
1646373360000|2022-03-04 05:56:00|10744.1|10740.1|10747.4|10743.4|10750.5|10745.1|10744.1|10738.1|12
1646373370000|2022-03-04 05:56:10|10747.7|10743.7|10747.9|10743.9|10750.4|10745.8|10745.5|10741.2|11
1646373380000|2022-03-04 05:56:20|10748.1|10744.1|10748.6|10744.6|10749.1|10745.1|10747.6|10743.6|4
1646373390000|2022-03-04 05:56:30|10748.9|10744.9|10749.9|10745.9|10750.9|10745.9|10747.6|10742.9|10
1646373400000|2022-03-04 05:56:40|10751.2|10747.2|10739.1|10735.1|10751.4|10747.2|10738|10732.9|30
1646373410000|2022-03-04 05:56:50|10737.2|10734.4|10740.6|10736.6|10740.9|10736.6|10737.2|10731.8|14
1646373420000|2022-03-04 05:57:00|10743.9|10739.9|10740.9|10736.9|10750.1|10746.1|10737.6|10732.6|73
1646373430000|2022-03-04 05:57:10|10741.1|10737.1|10732.8|10728.8|10741.1|10737.1|10732.8|10728.8|17
1646373440000|2022-03-04 05:57:20|10731.8|10727.8|10725.3|10717.3|10731.8|10727.8|10720.7|10715.3|68
1646373450000|2022-03-04 05:57:30|10725.6|10717.6|10716.7|10712.7|10726.8|10721.4|10715.1|10712|93
1646373460000|2022-03-04 05:57:40|10719.2|10711.2|10718.3|10714.3|10720.8|10715.8|10715.7|10711|52
1646373470000|2022-03-04 05:57:50|10718|10714|10724.5|10720.5|10725.2|10720.5|10716.9|10711.5|39
1646373480000|2022-03-04 05:58:00|10726|10718|10729|10721|10734.3|10728.5|10721.7|10715.5|103
1646373490000|2022-03-04 05:58:10|10726.7|10722.7|10686|10678|10726.7|10722.7|10685|10677.2|217
1646373500000|2022-03-04 05:58:20|10686.2|10678.2|10700.5|10692.5|10700.5|10694.7|10682|10675.4|358
1646373510000|2022-03-04 05:58:30|10698.7|10694.7|10700|10696|10702.2|10697.2|10696.7|10691|27
1646373520000|2022-03-04 05:58:40|10699.5|10695.5|10700.4|10697.6|10702.5|10697.6|10698.8|10693.8|26
1646373530000|2022-03-04 05:58:50|10701.5|10697.5|10694|10690|10703|10697.5|10693.1|10686.8|52
1646373540000|2022-03-04 05:59:00|10693.3|10689.3|10694.3|10686.3|10698.8|10693.4|10691.1|10685.5|32
1646373550000|2022-03-04 05:59:10|10694.5|10686.5|10698.3|10694.3|10706.2|10700.8|10689|10684|75
1646373560000|2022-03-04 05:59:20|10700.5|10692.5|10701.2|10697.2|10702.6|10697.2|10696.7|10691.6|15
1646373570000|2022-03-04 05:59:30|10700.8|10696.8|10685.8|10681.8|10701.8|10697.1|10685.8|10681.8|45
1646373580000|2022-03-04 05:59:40|10686|10682|10676.4|10668.4|10689|10683.3|10673.4|10667.6|111
1646373590000|2022-03-04 05:59:50|10677.4|10669.4|10682|10674|10682.3|10677.4|10676.2|10669.4|22
1646373600000|2022-03-04 06:00:00|10679.5|10675.5|10689.2|10686.4|10691.3|10686.7|10679.2|10673.8|38
1646373610000|2022-03-04 06:00:10|10689.5|10685.5|10692.5|10688.5|10695.5|10690.8|10689.2|10685.1|21
1646373620000|2022-03-04 06:00:20|10693.5|10689.5|10692.2|10688.2|10695.5|10691.5|10690.9|10685.2|22
1646373630000|2022-03-04 06:00:30|10694.7|10686.7|10691.4|10683.4|10694.7|10688.2|10686.8|10681.4|19
1646373640000|2022-03-04 06:00:40|10690.2|10686.2|10702.2|10694.2|10702.2|10695.5|10690.2|10684.7|25
1646373650000|2022-03-04 06:00:50|10702|10694|10706.7|10702.7|10709.7|10704|10697.8|10692.7|35
1646373660000|2022-03-04 06:01:00|10705.9|10703.1|10710|10706|10710|10706|10704.8|10699|19
1646373670000|2022-03-04 06:01:10|10710.5|10706.5|10715.3|10707.3|10718.2|10714.2|10710.4|10706.5|50
1646373680000|2022-03-04 06:01:20|10713|10709|10710.4|10702.4|10717.1|10709.1|10708.9|10702.4|21
1646373690000|2022-03-04 06:01:30|10711|10703|10712.4|10709.6|10713.7|10709.6|10706.5|10702.4|24
1646373700000|2022-03-04 06:01:40|10712.9|10710.1|10709.5|10705.5|10716.1|10711.6|10706.8|10702.1|15
1646373710000|2022-03-04 06:01:50|10708.7|10704.7|10705|10701|10712.3|10706.2|10704.6|10698|9
1646373720000|2022-03-04 06:02:00|10704.8|10700.8|10702.8|10694.8|10706.5|10700.8|10696.4|10693.6|24
1646373730000|2022-03-04 06:02:10|10703.5|10695.5|10703.3|10699.3|10706.3|10701.1|10701.5|10694.7|14
1646373740000|2022-03-04 06:02:20|10703|10699|10711.5|10703.5|10711.7|10706.2|10702.9|10699|12
1646373750000|2022-03-04 06:02:30|10709.2|10705.2|10703|10699|10709.5|10705.2|10701.5|10695.7|12
1646373760000|2022-03-04 06:02:40|10702.7|10698.7|10704|10700|10706|10700|10702.7|10696.2|8
1646373770000|2022-03-04 06:02:50|10707.1|10699.1|10706.5|10702.5|10707.5|10703.5|10706.3|10699.1|3
1646373780000|2022-03-04 06:03:00|10705.2|10701.2|10708|10700|10708.2|10701.7|10701|10697|7
1646373790000|2022-03-04 06:03:10|10706.2|10702.2|10707.7|10703.7|10709.9|10705.6|10706.2|10701|5
1646373800000|2022-03-04 06:03:20|10710.7|10702.7|10710.9|10708.1|10712.3|10709.5|10708.7|10702.7|8
1646373810000|2022-03-04 06:03:30|10710.6|10707.8|10711.2|10707.2|10713.7|10708.2|10710.4|10704|11
1646373820000|2022-03-04 06:03:40|10711|10707|10713.2|10709.2|10716.5|10709.7|10711|10707|8
1646373830000|2022-03-04 06:03:50|10713.5|10709.5|10728|10724|10729.7|10724|10713.5|10708|44
1646373840000|2022-03-04 06:04:00|10726.9|10724.1|10727.8|10723.8|10729.5|10725.6|10726.4|10723.5|20
1646373850000|2022-03-04 06:04:10|10727.5|10723.5|10727.8|10723.8|10732|10725.9|10726.9|10722|14
1646373860000|2022-03-04 06:04:20|10730|10722|10730|10726|10732.3|10726|10727.6|10722|48
1646373870000|2022-03-04 06:04:30|10731.1|10727.1|10732.2|10728.2|10735.5|10729.5|10730.6|10725.3|31
1646373880000|2022-03-04 06:04:40|10730.1|10727.3|10721.7|10717.7|10732.7|10727.3|10720.4|10714.3|28
1646373890000|2022-03-04 06:04:50|10721.9|10717.9|10722.3|10714.3|10723.4|10718.8|10719.3|10714|9
1646373900000|2022-03-04 06:05:00|10719.8|10715.8|10720.4|10716.4|10721.3|10718.1|10718.7|10714.8|11
1646373910000|2022-03-04 06:05:10|10719.5|10715.5|10721.5|10713.5|10724.7|10720.1|10719.5|10713.5|9
1646373920000|2022-03-04 06:05:20|10721.8|10713.8|10718.8|10714.8|10722|10715.8|10718.5|10712.8|5
1646373930000|2022-03-04 06:05:30|10721.3|10713.3|10719.3|10711.3|10721.3|10714.7|10717|10711.3|7
1646373940000|2022-03-04 06:05:40|10717.5|10713.5|10719.4|10715.4|10721.9|10716.5|10717.5|10713.4|12
1646373950000|2022-03-04 06:05:50|10717.5|10714.7|10714.9|10712.1|10717.5|10714.7|10713.9|10711.1|30
1646373960000|2022-03-04 06:06:00|10714.6|10711.8|10722.8|10714.8|10724.8|10720.8|10713.9|10711.1|24
1646373970000|2022-03-04 06:06:10|10723.3|10715.3|10734|10726|10734|10727.9|10722.3|10715.3|20
1646373980000|2022-03-04 06:06:20|10731|10727|10733.5|10729.5|10736|10732.1|10731|10725.6|13
1646373990000|2022-03-04 06:06:30|10733.7|10730.9|10733.9|10731.1|10734|10731.1|10731.3|10725.6|11
1646374000000|2022-03-04 06:06:40|10733|10730.2|10734.2|10726.2|10734.2|10730.3|10728.6|10725.2|6
1646374010000|2022-03-04 06:06:50|10731.7|10727.7|10732.7|10728.7|10733.2|10729.2|10731.2|10727.2|2
1646374020000|2022-03-04 06:07:00|10733.2|10729.2|10735.5|10727.5|10736.2|10730.4|10730.2|10725.3|21
1646374030000|2022-03-04 06:07:10|10735.2|10727.2|10732.2|10728.2|10735.2|10728.5|10731.1|10726.7|1
1646374040000|2022-03-04 06:07:20|10731.3|10728.5|10729.4|10721.4|10732.4|10728.5|10728.5|10721.4|7
1646374050000|2022-03-04 06:07:30|10728.9|10720.9|10728|10724|10729.7|10724.6|10726.7|10720.9|7
1646374060000|2022-03-04 06:07:40|10727.4|10723.4|10727.2|10723.2|10727.4|10723.4|10727.2|10723.2|6
1646374070000|2022-03-04 06:07:50|10726.7|10722.7|10726.9|10718.9|10727.7|10722.7|10725.2|10718.7|6
1646374080000|2022-03-04 06:08:00|10726.7|10718.7|10723.4|10720.6|10727.7|10721.7|10722.9|10717.9|7
1646374090000|2022-03-04 06:08:10|10724.5|10720.5|10728.5|10720.5|10728.5|10723|10723.6|10720.5|9
1646374100000|2022-03-04 06:08:20|10727|10723|10727.4|10724.6|10729|10725.6|10727|10723|5
1646374110000|2022-03-04 06:08:30|10728.2|10724.2|10729.7|10721.7|10730.6|10727.1|10728.2|10721.7|5
1646374120000|2022-03-04 06:08:40|10727.4|10723.4|10728.2|10724.2|10729.5|10724.2|10727.2|10721.5|2
1646374130000|2022-03-04 06:08:50|10729.9|10721.9|10728.7|10720.7|10729.9|10723|10727|10720.7|7
1646374140000|2022-03-04 06:09:00|10728.9|10720.9|10727.2|10719.2|10728.9|10723.2|10725|10719.2|1
1646374150000|2022-03-04 06:09:10|10725|10721|10727|10719|10727.2|10721|10724.7|10719|0
1646374160000|2022-03-04 06:09:20|10724.7|10720.7|10729.3|10725.3|10729.3|10725.3|10722.2|10716.7|17
1646374170000|2022-03-04 06:09:30|10731|10723|10728.5|10724.5|10731|10726|10728.2|10722.8|9
1646374180000|2022-03-04 06:09:40|10729|10725|10731.3|10723.3|10731.3|10725|10727.7|10722|7
1646374190000|2022-03-04 06:09:50|10732.7|10724.7|10734.3|10731.5|10736.2|10732.8|10731|10724.7|15
1646374200000|2022-03-04 06:10:00|10733.6|10730.8|10738|10730|10738|10734|10733.6|10728|19
1646374210000|2022-03-04 06:10:10|10736.3|10732.3|10738.2|10730.2|10738.2|10732.5|10736|10730|5
1646374220000|2022-03-04 06:10:20|10738|10730|10736|10732|10738|10732.2|10735.5|10729.3|6
1646374230000|2022-03-04 06:10:30|10735.7|10731.7|10736.2|10732.2|10736.2|10733.1|10735.7|10731.7|2
1646374240000|2022-03-04 06:10:40|10735.5|10731.5|10735.4|10731.4|10735.8|10732.3|10735.1|10731.3|1
1646374250000|2022-03-04 06:10:50|10735.7|10732.9|10735|10731|10736.5|10733.1|10734.7|10730.7|7
1646374260000|2022-03-04 06:11:00|10734.7|10730.7|10735|10731|10735|10731|10734.7|10730.7|2
1646374270000|2022-03-04 06:11:10|10734.5|10730.5|10735|10731|10735|10731.3|10734.1|10730.5|0
1646374280000|2022-03-04 06:11:20|10734.7|10730.7|10735|10731|10735.5|10732.1|10734.4|10730.4|6
1646374290000|2022-03-04 06:11:30|10734.4|10730.4|10735|10731|10735|10731|10734.4|10730.4|3
1646374300000|2022-03-04 06:11:40|10734.7|10730.7|10742.7|10739.9|10747|10741|10734.4|10730.2|53
1646374310000|2022-03-04 06:11:50|10742.4|10739.6|10751.8|10743.8|10751.8|10745|10742.4|10738.1|19
1646374320000|2022-03-04 06:12:00|10752.3|10744.3|10760|10756|10761.8|10756.6|10751.3|10744.3|59
1646374330000|2022-03-04 06:12:10|10759.5|10755.5|10756.7|10752.7|10761.8|10757.6|10756.6|10752.7|34
1646374340000|2022-03-04 06:12:20|10755.6|10753.9|10756.7|10752.7|10757|10753.9|10755.6|10752.2|8
1646374350000|2022-03-04 06:12:30|10754.5|10751.7|10752.7|10748.7|10756.4|10753.1|10751.3|10748.5|23
1646374360000|2022-03-04 06:12:40|10752.4|10748.4|10752.4|10744.4|10752.4|10748.4|10750.1|10744.1|10
1646374370000|2022-03-04 06:12:50|10750.6|10746.6|10751.7|10747.7|10752.7|10748.7|10749.4|10743.8|19
1646374380000|2022-03-04 06:13:00|10750.5|10747.1|10753.9|10745.9|10753.9|10748.5|10750.5|10745.9|11
1646374390000|2022-03-04 06:13:10|10752.2|10748.2|10743.3|10740.5|10753.4|10748.2|10740.8|10735.4|46
1646374400000|2022-03-04 06:13:20|10743.9|10739.9|10743.4|10739.4|10745.4|10740.5|10741.6|10737.4|13
1646374410000|2022-03-04 06:13:30|10743.3|10740.5|10747|10739|10747|10740.5|10743.3|10739|6
1646374420000|2022-03-04 06:13:40|10745.2|10741.2|10745.1|10742.3|10747.2|10742.3|10743.3|10739|2
1646374430000|2022-03-04 06:13:50|10746.7|10743.9|10745.6|10742.8|10750|10743.9|10745.3|10740.9|7
1646374440000|2022-03-04 06:14:00|10745.3|10742.5|10741.4|10737.4|10746.6|10743.8|10741.4|10737.4|18
1646374450000|2022-03-04 06:14:10|10741.7|10737.7|10744.5|10740.5|10745.2|10740.5|10741.3|10737.2|7
1646374460000|2022-03-04 06:14:20|10746|10738|10743.7|10739.7|10746.2|10740.5|10743.5|10737.7|0
1646374470000|2022-03-04 06:14:30|10743.5|10739.5|10743.3|10739.3|10744.8|10740|10740.2|10736.5|9
1646374480000|2022-03-04 06:14:40|10743.5|10739.5|10740.5|10736.5|10744|10740|10740|10736|4
1646374490000|2022-03-04 06:14:50|10741|10737|10740.8|10736.8|10741|10737.4|10739.7|10736|4
1646374500000|2022-03-04 06:15:00|10741|10737|10740.6|10736.6|10741|10737.4|10738.4|10735.6|7
1646374510000|2022-03-04 06:15:10|10741|10737|10742.5|10738.5|10745.3|10742.1|10740.2|10735|27
1646374520000|2022-03-04 06:15:20|10741.5|10737.5|10737.5|10733.5|10743.8|10738|10737|10730.5|15
1646374530000|2022-03-04 06:15:30|10736.5|10732.5|10731.3|10727.3|10737.3|10732.5|10729.6|10725.3|31
1646374540000|2022-03-04 06:15:40|10730.9|10728.1|10730.9|10728.1|10734.9|10729.4|10730.2|10726.1|16
1646374550000|2022-03-04 06:15:50|10731.6|10727.6|10729|10725|10735.3|10728.8|10729|10725|26
1646374560000|2022-03-04 06:16:00|10728.3|10724.3|10725.8|10721.8|10731.6|10727.5|10725.5|10720.9|15
1646374570000|2022-03-04 06:16:10|10725.3|10722.5|10718.6|10714.6|10725.9|10722.5|10717.9|10713.8|28
1646374580000|2022-03-04 06:16:20|10718.4|10714.4|10727.6|10719.6|10727.6|10722.4|10718.4|10713.3|29
1646374590000|2022-03-04 06:16:30|10727.3|10719.3|10725.3|10717.3|10727.6|10722.3|10723.1|10717.3|10
1646374600000|2022-03-04 06:16:40|10723.1|10719.1|10724.6|10716.6|10728.8|10722.1|10722.6|10716.6|7
1646374610000|2022-03-04 06:16:50|10722.8|10718.8|10721.6|10717.6|10724.6|10719.1|10720.8|10715.1|11
1646374620000|2022-03-04 06:17:00|10721.3|10717.3|10722.8|10718.8|10723.3|10719.3|10721.2|10717.3|10
1646374630000|2022-03-04 06:17:10|10723.7|10720.9|10723.8|10721|10726.6|10721.2|10722.8|10717.1|4
1646374640000|2022-03-04 06:17:20|10724.6|10720.6|10731.9|10727.9|10733.1|10728.1|10724.5|10720.6|13
1646374650000|2022-03-04 06:17:30|10730.7|10726.1|10727.1|10723.1|10730.8|10726.1|10725.9|10719.1|12
1646374660000|2022-03-04 06:17:40|10726.4|10722.4|10728.4|10724.4|10730.1|10724.4|10726.4|10721.6|2
1646374670000|2022-03-04 06:17:50|10728.1|10724.1|10728.9|10724.9|10729.4|10725.4|10728.1|10724.1|1
1646374680000|2022-03-04 06:18:00|10733.4|10725.4|10733.4|10729.4|10735.6|10729.4|10731.1|10725.4|11
1646374690000|2022-03-04 06:18:10|10734.4|10730.4|10736.6|10732.6|10737.9|10733.9|10734.4|10728.6|10
1646374700000|2022-03-04 06:18:20|10736.4|10732.4|10742.9|10738.9|10743.6|10740|10736.1|10730.4|5
1646374710000|2022-03-04 06:18:30|10741.6|10737.6|10745.6|10741.6|10745.6|10741.6|10739.8|10734.9|19
1646374720000|2022-03-04 06:18:40|10748.1|10740.1|10752.1|10744.1|10752.1|10747|10747|10740.1|20
1646374730000|2022-03-04 06:18:50|10750.4|10746.4|10754.1|10746.1|10754.9|10747.8|10748.9|10744.1|10
1646374740000|2022-03-04 06:19:00|10752.6|10748.6|10746.9|10742.9|10753.1|10749.1|10743.5|10740.1|17
1646374750000|2022-03-04 06:19:10|10745.8|10743|10742.9|10738.9|10746.4|10743|10741.7|10737.4|13
1646374760000|2022-03-04 06:19:20|10742.5|10739.7|10745.9|10741.9|10748.6|10742.4|10742.1|10737.4|3
1646374770000|2022-03-04 06:19:30|10746.1|10742.1|10732.8|10730|10748.9|10743.1|10732.8|10729.1|26
1646374780000|2022-03-04 06:19:40|10733.9|10729.9|10730.4|10722.4|10734.6|10729.9|10723.9|10719.1|26
1646374790000|2022-03-04 06:19:50|10730.1|10722.1|10725.4|10721.4|10730.1|10725.5|10724.1|10718.4|11
1646374800000|2022-03-04 06:20:00|10724.2|10721.7|10727.6|10723.6|10730.1|10724.4|10724.2|10721.6|9
1646374810000|2022-03-04 06:20:10|10729.1|10725.1|10730.9|10726.9|10730.9|10726.9|10728.4|10724.4|4
1646374820000|2022-03-04 06:20:20|10730.8|10728|10735.6|10727.6|10736.1|10729.1|10730.8|10726.9|10
1646374830000|2022-03-04 06:20:30|10734.9|10726.9|10739.1|10735.1|10741.6|10735.1|10733.1|10726.6|9
1646374840000|2022-03-04 06:20:40|10740.9|10732.9|10733.4|10729.4|10741.6|10735.1|10732.8|10727.1|8
1646374850000|2022-03-04 06:20:50|10733.1|10729.1|10730.2|10722.2|10735.1|10730.3|10729.1|10722.2|4
1646374860000|2022-03-04 06:21:00|10728.4|10724.4|10726.8|10718.8|10730.2|10724.4|10723.1|10718.1|8
1646374870000|2022-03-04 06:21:10|10726.6|10718.6|10719.9|10715.9|10726.6|10718.6|10717.5|10714.1|18
1646374880000|2022-03-04 06:21:20|10721|10717|10721.5|10718.7|10722.3|10718.9|10720.2|10717|5
1646374890000|2022-03-04 06:21:30|10721.7|10718.9|10731.8|10727.8|10733.5|10728.7|10718.4|10714.4|51
1646374900000|2022-03-04 06:21:40|10731.5|10727.5|10729.8|10725.8|10732.9|10730.1|10729.8|10724.3|21
1646374910000|2022-03-04 06:21:50|10730.3|10726.3|10718|10714|10730.8|10726.8|10717.7|10712.5|59
1646374920000|2022-03-04 06:22:00|10718.2|10714.2|10718.5|10714.5|10720.5|10715|10717.7|10711.5|6
1646374930000|2022-03-04 06:22:10|10720|10712|10725.2|10717.2|10726.2|10718.2|10717.7|10711.5|11
1646374940000|2022-03-04 06:22:20|10725.5|10717.5|10725|10721|10728|10721.7|10724.7|10717.5|7
1646374950000|2022-03-04 06:22:30|10725.2|10721.2|10724.7|10720.7|10726.5|10721.2|10724.7|10718.5|1
1646374960000|2022-03-04 06:22:40|10724.2|10720.2|10724|10720|10724.8|10720.8|10723.7|10719.7|5
1646374970000|2022-03-04 06:22:50|10723.7|10719.7|10719.5|10711.5|10723.7|10719.7|10714.4|10711.5|16
1646374980000|2022-03-04 06:23:00|10717.8|10713.8|10721.8|10717.8|10725.5|10719.1|10716.7|10711.5|9
1646374990000|2022-03-04 06:23:10|10721.2|10717.2|10715.6|10711.6|10721.2|10717.2|10714.4|10710.5|13
1646375000000|2022-03-04 06:23:20|10716.6|10708.6|10706.5|10698.5|10716.6|10708.6|10694.4|10687.9|82
1646375010000|2022-03-04 06:23:30|10707.8|10699.8|10703.6|10700.8|10709.2|10704|10703.1|10698.5|23
1646375020000|2022-03-04 06:23:40|10703.7|10699.7|10705.9|10701.9|10706.5|10701.9|10703.3|10698.5|9
1646375030000|2022-03-04 06:23:50|10705.6|10701.6|10707.9|10699.9|10708.9|10703.5|10704.5|10699.9|5
1646375040000|2022-03-04 06:24:00|10705.6|10701.6|10697.2|10689.2|10707.9|10701.6|10693.4|10688.2|24
1646375050000|2022-03-04 06:24:10|10694.9|10690.9|10692.3|10688.3|10697.2|10690.9|10691.1|10687.4|15
1646375060000|2022-03-04 06:24:20|10692.5|10688.5|10693.5|10689.5|10694.4|10689.5|10689.7|10684.2|12
1646375070000|2022-03-04 06:24:30|10693.3|10689.3|10693.3|10689.3|10693.3|10689.3|10690.8|10688|7
1646375080000|2022-03-04 06:24:40|10695|10687|10692.6|10684.6|10696.1|10690.4|10690.4|10684.2|33
1646375090000|2022-03-04 06:24:50|10692.7|10684.7|10687.1|10683.1|10692.7|10686.2|10686.3|10680.6|10
1646375100000|2022-03-04 06:25:00|10687.3|10683.3|10694.7|10691.9|10695.8|10691.9|10687.1|10681.3|19
1646375110000|2022-03-04 06:25:10|10694.1|10690.1|10696.9|10692.9|10697.1|10694.3|10693.3|10687.3|18
1646375120000|2022-03-04 06:25:20|10696.8|10694|10705.2|10701.2|10707.5|10703.5|10696.6|10692.9|44
1646375130000|2022-03-04 06:25:30|10705|10701|10705.7|10701.7|10707.2|10703.2|10702.7|10697|21
1646375140000|2022-03-04 06:25:40|10706|10702|10717.1|10713.1|10718.9|10714.9|10706|10702|43
1646375150000|2022-03-04 06:25:50|10718.8|10710.8|10722.1|10718.1|10723.6|10718.9|10714.7|10710.8|27
1646375160000|2022-03-04 06:26:00|10721.3|10717.3|10716.6|10712.6|10721.6|10717.4|10716.6|10712.6|30
1646375170000|2022-03-04 06:26:10|10716.3|10712.3|10713.1|10709.1|10718.1|10713.1|10713.1|10707.3|13
1646375180000|2022-03-04 06:26:20|10712.7|10709.9|10716.6|10712.6|10719.1|10714.7|10712.7|10709.8|12
1646375190000|2022-03-04 06:26:30|10717.1|10713.1|10715.3|10711.3|10718.1|10713.2|10715.1|10710.1|5
1646375200000|2022-03-04 06:26:40|10714.9|10710.9|10716.6|10712.6|10718|10713.3|10714.5|10708.3|3
1646375210000|2022-03-04 06:26:50|10717.3|10713.3|10717.8|10713.8|10717.8|10713.8|10717.3|10713.3|2
1646375220000|2022-03-04 06:27:00|10717.5|10713.5|10717.5|10714.7|10717.8|10714.7|10716.8|10712.8|1
1646375230000|2022-03-04 06:27:10|10717|10714.2|10717.1|10713.1|10718.6|10714.2|10714.9|10710.6|7
1646375240000|2022-03-04 06:27:20|10717.6|10713.6|10719.3|10715.3|10719.8|10716.5|10717.3|10711.8|8
1646375250000|2022-03-04 06:27:30|10719.1|10715.1|10719.7|10716.9|10721.6|10717|10717.9|10713.6|5
1646375260000|2022-03-04 06:27:40|10719.8|10715.8|10721.4|10717.4|10721.4|10717.7|10719.3|10715.6|8
1646375270000|2022-03-04 06:27:50|10722|10718|10727.6|10723.6|10727.6|10724.7|10722|10718|19
1646375280000|2022-03-04 06:28:00|10727.5|10724.7|10729.4|10725.4|10732.6|10726.8|10727.5|10724.3|22
1646375290000|2022-03-04 06:28:10|10729.1|10725.1|10720.8|10716.8|10729.1|10725.4|10715.5|10710.8|26
1646375300000|2022-03-04 06:28:20|10721.8|10713.8|10726.4|10718.4|10728.4|10722.2|10720.6|10713.8|22
1646375310000|2022-03-04 06:28:30|10726.2|10718.2|10726.7|10718.7|10727.1|10722.2|10720.2|10714.7|12
1646375320000|2022-03-04 06:28:40|10725.2|10721.2|10727.6|10723.6|10728.3|10723.6|10722.6|10718.1|16
1646375330000|2022-03-04 06:28:50|10725.7|10722.9|10729.8|10725.8|10733.1|10728.7|10725.7|10722.8|15
1646375340000|2022-03-04 06:29:00|10729.6|10725.6|10723|10715|10731.3|10725.6|10722.3|10715|7
1646375350000|2022-03-04 06:29:10|10721.3|10717.3|10721.3|10717.3|10724.3|10719.6|10719.4|10713.9|3
1646375360000|2022-03-04 06:29:20|10721.1|10717.1|10721.6|10717.6|10722.6|10717.6|10720.9|10714.3|7
1646375370000|2022-03-04 06:29:30|10721.3|10717.3|10721.9|10713.9|10722.3|10718.1|10719.6|10713.6|4
1646375380000|2022-03-04 06:29:40|10722.1|10714.1|10714.1|10706.1|10722.1|10716.4|10711.8|10706.1|16
1646375390000|2022-03-04 06:29:50|10712.6|10708.6|10709.5|10706.7|10712.9|10708.9|10709.5|10706.7|10
1646375400000|2022-03-04 06:30:00|10709.2|10706.4|10709.4|10705.4|10713.3|10708.9|10707.2|10702.1|18
1646375410000|2022-03-04 06:30:10|10710.9|10702.9|10712.4|10708.4|10712.6|10708.6|10709.1|10702.9|8
1646375420000|2022-03-04 06:30:20|10714.6|10706.6|10713.1|10709.1|10714.6|10709.6|10712.6|10706.6|8
1646375430000|2022-03-04 06:30:30|10713.4|10709.4|10718.3|10710.3|10720.6|10714.4|10713.4|10708.9|19
1646375440000|2022-03-04 06:30:40|10716.4|10712.4|10713.1|10705.1|10718.1|10712.4|10709.8|10704.6|3
1646375450000|2022-03-04 06:30:50|10711.4|10707.4|10709.1|10701.1|10712.9|10707.4|10704.7|10700.9|21
1646375460000|2022-03-04 06:31:00|10707.3|10704.5|10704.3|10700.3|10709.9|10705.2|10704.3|10699.9|12
1646375470000|2022-03-04 06:31:10|10703.2|10700.4|10708.2|10705.4|10715.1|10708.6|10703.2|10700.4|17
1646375480000|2022-03-04 06:31:20|10709.1|10705.1|10711.1|10707.1|10713.3|10707.7|10707.1|10702.1|9
1646375490000|2022-03-04 06:31:30|10710.8|10706.8|10705.8|10701.8|10710.8|10706.8|10704.9|10701.5|14
1646375500000|2022-03-04 06:31:40|10704.9|10702.1|10708.3|10704.3|10708.6|10704.6|10704.5|10698.2|11
1646375510000|2022-03-04 06:31:50|10708.1|10704.1|10708.5|10704.5|10709|10705|10708.1|10704.1|1
1646375520000|2022-03-04 06:32:00|10708.2|10704.2|10721|10713|10721.3|10715.3|10707.7|10703.2|16
1646375530000|2022-03-04 06:32:10|10720.8|10712.8|10719|10715|10722.5|10716.2|10718|10712.8|7
1646375540000|2022-03-04 06:32:20|10718.2|10714.2|10713.3|10709.3|10723.2|10717.5|10713|10709|15
1646375550000|2022-03-04 06:32:30|10713.5|10709.5|10715.9|10707.9|10717.3|10711.3|10709.6|10703.3|26
1646375560000|2022-03-04 06:32:40|10712.8|10708.8|10712.9|10708.9|10716.9|10711.6|10711.4|10706.4|17
1646375570000|2022-03-04 06:32:50|10712.6|10708.6|10715.4|10712.6|10715.8|10712.6|10708.7|10705.5|12
1646375580000|2022-03-04 06:33:00|10715.5|10711.5|10714.8|10710.8|10716.3|10712.6|10713.8|10708.1|3
1646375590000|2022-03-04 06:33:10|10715.1|10711.1|10709.1|10705.1|10715.1|10711.1|10708.3|10704.3|8
1646375600000|2022-03-04 06:33:20|10709.5|10705.5|10710.1|10702.1|10711.3|10707.4|10707.8|10700.6|7
1646375610000|2022-03-04 06:33:30|10709.9|10701.9|10710.1|10702.1|10711.5|10707.6|10707.6|10701.9|5
1646375620000|2022-03-04 06:33:40|10708.9|10704.9|10711.3|10707.3|10713.3|10707.9|10708.9|10703.9|4
1646375630000|2022-03-04 06:33:50|10712.8|10704.8|10709.3|10705.3|10713.5|10708.3|10709.2|10703.1|5
1646375640000|2022-03-04 06:34:00|10711.1|10703.1|10710.8|10706.8|10712.5|10708.3|10708.8|10702.8|2
1646375650000|2022-03-04 06:34:10|10712.5|10704.5|10716.7|10712.7|10717.5|10713.5|10710|10704.3|10
1646375660000|2022-03-04 06:34:20|10716.2|10712.2|10711|10707|10718.2|10712.2|10711|10707|1
1646375670000|2022-03-04 06:34:30|10710.7|10706.7|10708.8|10704.8|10713.2|10709.2|10708.1|10704.5|8
1646375680000|2022-03-04 06:34:40|10705.6|10702.8|10704|10696|10705.8|10702.8|10700.4|10695.2|29
1646375690000|2022-03-04 06:34:50|10704.2|10696.2|10701.7|10697.7|10704.5|10698.5|10698.4|10694.3|14
1646375700000|2022-03-04 06:35:00|10701.5|10697.5|10701.8|10693.8|10703.2|10697.7|10698.5|10692.8|15
1646375710000|2022-03-04 06:35:10|10702|10694|10708.1|10700.1|10708.1|10701.8|10701|10694|13
1646375720000|2022-03-04 06:35:20|10706.3|10702.3|10712.3|10708.3|10714.5|10709.1|10705.8|10700.1|11
1646375730000|2022-03-04 06:35:30|10712.4|10709.6|10710.5|10706.5|10712.8|10709.6|10710.2|10704.5|4
1646375740000|2022-03-04 06:35:40|10712.8|10704.8|10712.6|10708.6|10714.5|10708.8|10710.3|10704.8|4
1646375750000|2022-03-04 06:35:50|10713|10709|10726.8|10722.8|10726.8|10722.8|10713|10709|21
1646375760000|2022-03-04 06:36:00|10726.5|10723.7|10719.3|10715.3|10726.5|10723.7|10719.3|10714.3|10
1646375770000|2022-03-04 06:36:10|10719|10716.2|10720.3|10716.3|10720.8|10716.8|10719|10715.3|3
1646375780000|2022-03-04 06:36:20|||||||||1
1646375790000|2022-03-04 06:36:30|10719.8|10715.8|10717.9|10713.9|10721.3|10715.8|10717.9|10712.1|6
1646375800000|2022-03-04 06:36:40|10718.1|10714.1|10722.6|10714.6|10722.6|10716.5|10718.1|10714.1|6
1646375810000|2022-03-04 06:36:50|10722.4|10714.4|10721.6|10717.6|10724.1|10718.1|10720.3|10714.4|1
1646375820000|2022-03-04 06:37:00|10721.9|10717.9|10733|10729|10738|10733.6|10721.9|10717.9|42
1646375830000|2022-03-04 06:37:10|10735.3|10727.3|10735|10731|10739.7|10734|10733|10727.3|31
1646375840000|2022-03-04 06:37:20|10737.5|10729.5|10737.2|10733.2|10738.5|10734.8|10735.6|10729.3|12
1646375850000|2022-03-04 06:37:30|10737.8|10733.8|10737|10733|10737.8|10734.2|10737|10733|2
1646375860000|2022-03-04 06:37:40|10737.3|10733.3|10737.5|10733.5|10738|10734|10737|10733|3
1646375870000|2022-03-04 06:37:50|10738|10735.2|10734|10730|10738.6|10735.2|10733.5|10729.5|13
1646375880000|2022-03-04 06:38:00|10733.7|10729.7|10737|10733|10739.3|10734.4|10733.5|10728.6|16
1646375890000|2022-03-04 06:38:10|10738.7|10730.7|10733.2|10729.2|10738.7|10732.2|10733.2|10729.2|4
1646375900000|2022-03-04 06:38:20|10735.5|10727.5|10735.5|10731.5|10737.3|10731.5|10734|10727.5|3
1646375910000|2022-03-04 06:38:30|10734.5|10730.5|10733.2|10729.2|10736.7|10732.7|10731.9|10727|14
1646375920000|2022-03-04 06:38:40|10733.7|10729.7|10730.9|10726.9|10733.9|10730.3|10730.9|10725|4
1646375930000|2022-03-04 06:38:50|10731.2|10727.2|10736.2|10732.2|10737.4|10734.1|10730.9|10725.4|24
1646375940000|2022-03-04 06:39:00|10736.5|10732.5|10734.1|10731.3|10736.5|10732.5|10734.1|10730.4|1
1646375950000|2022-03-04 06:39:10|10735.2|10731.2|10736.2|10732.2|10737|10733.3|10734.3|10729|5
1646375960000|2022-03-04 06:39:20|10735.7|10731.7|10738.4|10735.6|10739.9|10735.6|10735.7|10731.7|4
1646375970000|2022-03-04 06:39:30|10738.9|10736.1|10740.2|10736.2|10740.7|10737.5|10738.9|10735.7|5
1646375980000|2022-03-04 06:39:40|10740.4|10736.4|10740.6|10736.6|10740.6|10736.6|10739.3|10736.2|1
1646375990000|2022-03-04 06:39:50|10739.8|10737.8|10732.1|10728.1|10741.6|10737.8|10732.1|10726.6|28
1646376000000|2022-03-04 06:40:00|10732|10729.2|10726.1|10722.1|10732|10729.2|10726.1|10722.1|6
1646376010000|2022-03-04 06:40:10|10727.4|10723.4|10732.1|10728.1|10734.6|10729.5|10727.2|10722.1|34
1646376020000|2022-03-04 06:40:20|10731.4|10727.4|10738.1|10735.3|10739.2|10735.3|10731.4|10727.4|14
1646376030000|2022-03-04 06:40:30|10739|10735|10740.6|10737.8|10743|10738|10738.4|10733.9|9
1646376040000|2022-03-04 06:40:40|10741.7|10738.9|10751.9|10749.1|10752.5|10749.1|10741.7|10738.9|49
1646376050000|2022-03-04 06:40:50|10753.2|10749.2|10755.2|10751.2|10755.2|10751.7|10749.2|10745.2|32
1646376060000|2022-03-04 06:41:00|10754.3|10751.5|10750.2|10746.2|10754.4|10751.5|10745.3|10739.2|20
1646376070000|2022-03-04 06:41:10|10750.6|10746.6|10758.4|10754.4|10758.6|10755.5|10750.6|10744.9|22
1646376080000|2022-03-04 06:41:20|10757.9|10753.9|10764.7|10760.7|10767.2|10761.8|10757.9|10753.4|55
1646376090000|2022-03-04 06:41:30|10764.9|10760.9|10755.5|10752.7|10766.4|10760.9|10755.5|10752.4|24
1646376100000|2022-03-04 06:41:40|10756.4|10752.4|10772.9|10768.9|10772.9|10769.3|10756.4|10752.4|68
1646376110000|2022-03-04 06:41:50|10772.7|10768.7|10778.9|10770.9|10783.9|10777.9|10768.7|10764.7|85
1646376120000|2022-03-04 06:42:00|10777.4|10773.4|10784.7|10780.7|10794.4|10790.5|10773.3|10770.1|85
1646376130000|2022-03-04 06:42:10|10786.9|10778.9|10790.8|10782.8|10790.8|10784.8|10783|10778.9|18
1646376140000|2022-03-04 06:42:20|10790.5|10782.5|10779.7|10775.7|10790.5|10784.2|10779.7|10773.5|25
1646376150000|2022-03-04 06:42:30|10779.4|10775.4|10787.9|10783.9|10788.1|10785.3|10779.4|10773.9|14
1646376160000|2022-03-04 06:42:40|10788.2|10784.2|10786.5|10782.5|10788.2|10784.2|10784.4|10778.7|6
1646376170000|2022-03-04 06:42:50|10786.2|10782.2|10788.2|10784.2|10790.7|10787.6|10783.5|10779.5|18
1646376180000|2022-03-04 06:43:00|10788.6|10785.8|10790.8|10782.8|10790.8|10785.8|10786.1|10782|15
1646376190000|2022-03-04 06:43:10|10788.5|10784.5|10787.7|10783.7|10790.8|10785.3|10786.3|10782.8|4
1646376200000|2022-03-04 06:43:20|10788|10784|10787|10783|10790.5|10786.5|10776.7|10772.7|32
1646376210000|2022-03-04 06:43:30|10787.5|10783.5|10799.2|10795.2|10799.2|10795.2|10786.5|10781|59
1646376220000|2022-03-04 06:43:40|10799.8|10795.8|10793.7|10790.9|10806.8|10801.5|10793.7|10790.9|43
1646376230000|2022-03-04 06:43:50|10794.3|10790.3|10801.5|10797.5|10810.5|10805.5|10792|10788|64
1646376240000|2022-03-04 06:44:00|10807.4|10799.4|10809.8|10805.8|10812.3|10806|10802|10795.7|37
1646376250000|2022-03-04 06:44:10|10810.3|10802.3|10811.5|10803.5|10813|10807.3|10809.3|10802|17
1646376260000|2022-03-04 06:44:20|10807.2|10804.4|10804.2|10800.2|10810.8|10806.6|10803.7|10798.5|42
1646376270000|2022-03-04 06:44:30|10803|10796.7|10804.9|10800.9|10807.2|10803|10798.7|10793.2|41
1646376280000|2022-03-04 06:44:40|10804.4|10800.4|10807.4|10803.4|10809|10805|10801.1|10796.2|15
1646376290000|2022-03-04 06:44:50|10810.1|10807.3|10824.3|10816.3|10824.3|10817.3|10807.1|10801.9|106
1646376300000|2022-03-04 06:45:00|10824|10816|10809|10806.2|10826.3|10822.4|10808.7|10805.9|63
1646376310000|2022-03-04 06:45:10|10809.2|10806.4|10811.8|10807.8|10813.3|10809.2|10805.8|10800.5|25
1646376320000|2022-03-04 06:45:20|10813|10809|10810.3|10806.3|10816.3|10811.3|10808.2|10805.3|12
1646376330000|2022-03-04 06:45:30|10810.6|10806.6|10813.9|10811.1|10816.2|10813.4|10809.2|10805.3|12
1646376340000|2022-03-04 06:45:40|10810.2|10807.4|10800.5|10796.5|10810.2|10807.4|10796.1|10792|60
1646376350000|2022-03-04 06:45:50|10799.8|10795.8|10794|10790|10802.5|10797|10794|10788.8|15
1646376360000|2022-03-04 06:46:00|10794.8|10790.8|10777.1|10774.3|10797.3|10792.6|10776.9|10773.5|59
1646376370000|2022-03-04 06:46:10|10778.1|10775.3|10772.2|10764.2|10778.1|10775.3|10769.7|10762.7|47
1646376380000|2022-03-04 06:46:20|10772|10764|10773.7|10769.7|10774.2|10770.6|10766.6|10763.1|72
1646376390000|2022-03-04 06:46:30|10773.6|10770.8|10790.8|10786.8|10794.3|10790.4|10773.6|10770.5|72
1646376400000|2022-03-04 06:46:40|10791|10787|10782.7|10779.9|10791|10787|10780.3|10775|19
1646376410000|2022-03-04 06:46:50|10784.2|10781.4|10777.5|10773.5|10788.5|10783.8|10777.5|10772.8|16
1646376420000|2022-03-04 06:47:00|10777.8|10773.8|10770.4|10766.4|10779.5|10774.8|10769|10764.7|42
1646376430000|2022-03-04 06:47:10|10768.8|10766|10772.4|10768.4|10776.9|10769.8|10767.4|10761.6|66
1646376440000|2022-03-04 06:47:20|10773.2|10769.2|10771.8|10769|10773.4|10769.5|10769.7|10763.4|18
1646376450000|2022-03-04 06:47:30|10772.1|10769.3|10770.8|10766.8|10772.1|10769.3|10770.4|10766.8|8
1646376460000|2022-03-04 06:47:40|10770.4|10767.6|10772|10768|10773.8|10770.4|10770.4|10767|4
1646376470000|2022-03-04 06:47:50|10770.9|10768.1|10773.3|10769.3|10773.3|10769.6|10770.9|10767.8|3
1646376480000|2022-03-04 06:48:00|10773.2|10770.4|10770.2|10766.2|10773.2|10770.4|10770|10766|8
1646376490000|2022-03-04 06:48:10|10771|10763|10774.9|10770.9|10777.4|10771.7|10769|10762.7|17
1646376500000|2022-03-04 06:48:20|10773.1|10770.3|10779.5|10771.5|10779.5|10771.5|10772.5|10766.2|9
1646376510000|2022-03-04 06:48:30|10778.7|10774.7|10771.7|10767.7|10782.2|10778.2|10768.1|10765.3|58
1646376520000|2022-03-04 06:48:40|10771.4|10767.4|10766.2|10762.2|10774.2|10768.7|10766.2|10762.2|13
1646376530000|2022-03-04 06:48:50|10765.5|10761.5|10763.7|10759.7|10765.7|10761.8|10760.8|10756.5|21
1646376540000|2022-03-04 06:49:00|10763.3|10759.3|10751|10743|10764.7|10759.7|10745.1|10738|100
1646376550000|2022-03-04 06:49:10|10750.5|10742.5|10750.6|10746.6|10752.4|10747.6|10746.8|10742.4|30
1646376560000|2022-03-04 06:49:20|10752.4|10744.4|10747.1|10743.1|10752.4|10746.1|10745.8|10740.3|26
1646376570000|2022-03-04 06:49:30|10747.5|10743.5|10754|10750|10755.8|10750.5|10747.5|10743.5|13
1646376580000|2022-03-04 06:49:40|10753.8|10749.8|10754.9|10750.9|10754.9|10751.6|10752.4|10748.4|5
1646376590000|2022-03-04 06:49:50|10754.3|10751.5|10760.6|10757.8|10761.7|10757.8|10754.3|10751.5|12
1646376600000|2022-03-04 06:50:00|10760.4|10756.4|10761.6|10757.6|10762.2|10758.4|10760.4|10756.4|6
1646376610000|2022-03-04 06:50:10|10762.9|10758.9|10756.1|10752.1|10762.9|10758.9|10755.8|10750.6|12
1646376620000|2022-03-04 06:50:20|10756.5|10748.5|10755.3|10751.3|10756.5|10751.3|10753.5|10747.8|5
1646376630000|2022-03-04 06:50:30|10755|10751|10754.5|10750.5|10756|10752.4|10754|10750|10
1646376640000|2022-03-04 06:50:40|10756.8|10748.8|10757.6|10753.6|10758.5|10754.5|10754.4|10748.8|17
1646376650000|2022-03-04 06:50:50|10756.9|10752.9|10756.1|10752.1|10757.8|10752.9|10754.3|10748.9|1
1646376660000|2022-03-04 06:51:00|10755.9|10751.9|10763.9|10755.9|10772.7|10767.7|10755.9|10751.9|46
1646376670000|2022-03-04 06:51:10|10762.1|10758.1|10763.1|10759.1|10767.7|10763.7|10761.4|10755.9|18
1646376680000|2022-03-04 06:51:20|10762.7|10758.7|10764.4|10760.4|10764.4|10760.4|10762.2|10758.2|6
1646376690000|2022-03-04 06:51:30|10766.6|10758.6|10760.9|10756.9|10766.6|10760.4|10760.5|10756.5|14
1646376700000|2022-03-04 06:51:40|10760.7|10756.7|10760.5|10756.5|10762|10756.9|10759.7|10754|5
1646376710000|2022-03-04 06:51:50|10760.7|10756.7|10750.4|10746.4|10762|10756.7|10749|10746|22
1646376720000|2022-03-04 06:52:00|10750.6|10746.6|10750.9|10746.9|10753.2|10746.9|10749.9|10745|1
1646376730000|2022-03-04 06:52:10|10751.2|10747.2|10756.9|10752.9|10757.2|10752.9|10751.2|10747.2|8
1646376740000|2022-03-04 06:52:20|10757.1|10753.1|10763.7|10759.7|10766.4|10761.8|10757.1|10751.4|9
1646376750000|2022-03-04 06:52:30|10765.7|10761.7|10762.7|10758.7|10765.7|10761.7|10762.7|10758.7|2
1646376760000|2022-03-04 06:52:40|10762.9|10758.9|10763.2|10759.2|10763.7|10759.7|10762.9|10758.9|1
1646376770000|2022-03-04 06:52:50|10763.6|10759.6|10770.2|10766.2|10770.4|10766.2|10763.6|10759.6|8
1646376780000|2022-03-04 06:53:00|10769.9|10765.9|10772.1|10768.1|10777.6|10772.2|10769.9|10765.2|17
1646376790000|2022-03-04 06:53:10|10772.4|10768.4|10762.1|10758.1|10773.9|10768.4|10761.9|10757.6|19
1646376800000|2022-03-04 06:53:20|10761.9|10757.9|10762.8|10758.8|10765.1|10760.4|10759.5|10756.6|8
1646376810000|2022-03-04 06:53:30|10762.6|10758.6|10761.6|10757.6|10762.8|10758.8|10761.3|10757.3|0
1646376820000|2022-03-04 06:53:40|10762.1|10758.1|10760.5|10756.5|10764.3|10760.7|10760.2|10756.2|9
1646376830000|2022-03-04 06:53:50|10760.8|10756.8|10761.6|10757.6|10766|10760.3|10760.8|10756.8|6
1646376840000|2022-03-04 06:54:00|10761.3|10757.3|10761.3|10757.3|10761.3|10757.3|10761.3|10757.3|2
1646376850000|2022-03-04 06:54:10|10761.6|10757.6|10767|10763|10769.3|10763|10761.6|10756.6|9
1646376860000|2022-03-04 06:54:20|10766.8|10762.8|10765|10761|10767.3|10763.3|10765|10761|2
1646376870000|2022-03-04 06:54:30|10764.2|10760.2|10763.1|10759.1|10764.2|10760.2|10763.1|10759.1|4
1646376880000|2022-03-04 06:54:40|10763.3|10759.3|10767|10763|10767|10763|10763.3|10759.3|5
1646376890000|2022-03-04 06:54:50|10767.7|10764.9|10767.5|10763.5|10770|10764.9|10767.3|10761.8|0
1646376900000|2022-03-04 06:55:00|10767.4|10764.6|10765.5|10761.5|10767.5|10764.6|10765.5|10761.5|3
1646376910000|2022-03-04 06:55:10|10768|10760|10757|10753|10768.2|10762.5|10754.9|10751.5|12
1646376920000|2022-03-04 06:55:20|10757.3|10753.3|10757.3|10753.3|10760.5|10754.3|10757|10752.5|6
1646376930000|2022-03-04 06:55:30|10757|10753|10757.5|10753.5|10757.5|10753.5|10756.5|10752.5|2
1646376940000|2022-03-04 06:55:40|10756.7|10753.9|10762.8|10758.8|10762.8|10758.8|10756.2|10752.5|7
1646376950000|2022-03-04 06:55:50|10760|10756|10760|10756|10760|10756|10760|10756|14
1646376960000|2022-03-04 06:56:00|10759.8|10755.8|10760|10756|10760|10756|10759.5|10755.5|1
1646376970000|2022-03-04 06:56:10|10760.5|10756.5|10764|10760|10767.3|10762.6|10760.5|10756.5|9
1646376980000|2022-03-04 06:56:20|10762.6|10759.8|10765|10761|10765.5|10761.5|10762.6|10759.8|1
1646376990000|2022-03-04 06:56:30|10765.3|10761.3|10765|10761|10767.3|10761.6|10764.5|10759.3|4
1646377000000|2022-03-04 06:56:40|10767.3|10759.3|10765.5|10761.5|10767.3|10761.6|10765|10759.3|1
1646377010000|2022-03-04 06:56:50|10765.3|10761.3|10765|10761|10765.3|10761.3|10765|10761|1
1646377020000|2022-03-04 06:57:00|10764|10760|10764.5|10760.5|10764.5|10760.5|10764|10760|2
1646377030000|2022-03-04 06:57:10|10763.7|10760.9|10763.4|10760.6|10763.7|10760.9|10763.4|10759.5|2
1646377040000|2022-03-04 06:57:20|10763.5|10759.5|10760|10756|10763.5|10759.5|10760|10754.2|2
1646377050000|2022-03-04 06:57:30|10761.8|10753.8|10761.8|10753.8|10761.8|10756|10760|10753.3|6
1646377060000|2022-03-04 06:57:40|10760|10756|10761.5|10757.5|10761.5|10757.5|10759.5|10755.5|2
1646377070000|2022-03-04 06:57:50|10760.9|10758.1|10765.5|10757.5|10765.5|10758.6|10760.3|10757.2|1
1646377080000|2022-03-04 06:58:00|10764.5|10760.5|10774|10770|10778.4|10773.2|10764.5|10760.5|34
1646377090000|2022-03-04 06:58:10|10774.2|10771.4|10771.6|10767.6|10774.3|10771.4|10770.2|10766.3|13
1646377100000|2022-03-04 06:58:20|10770.5|10766.5|10777.1|10769.1|10779.1|10775.4|10770.5|10766.5|33
1646377110000|2022-03-04 06:58:30|10775.1|10771.1|10769.5|10761.5|10776.8|10771.6|10765.8|10759.5|6
1646377120000|2022-03-04 06:58:40|10769.3|10761.3|10767|10763|10769.3|10763|10765.4|10761|4
1646377130000|2022-03-04 06:58:50|10766.5|10762.5|10776.1|10768.1|10776.1|10769|10766.5|10762.5|7
1646377140000|2022-03-04 06:59:00|10776.5|10768.5|10775.5|10771.5|10779.1|10773.3|10774|10767.7|4
1646377150000|2022-03-04 06:59:10|10778|10774|10778|10774|10779.5|10774|10777.8|10770.5|2
1646377160000|2022-03-04 06:59:20|10777.7|10773.7|10787.7|10783.7|10794.1|10788.1|10777.2|10773.5|49
1646377170000|2022-03-04 06:59:30|10787.9|10783.9|10789.4|10785.4|10789.4|10785.8|10785.8|10782.4|13
1646377180000|2022-03-04 06:59:40|10789.7|10785.7|10780.9|10776.9|10789.7|10785.7|10780.9|10776.4|7
1646377190000|2022-03-04 06:59:50|10781.2|10777.2|10780.9|10776.9|10781.4|10777.4|10780.9|10776.9|1
1646377200000|2022-03-04 07:00:00|10781.2|10777.2|10784.9|10776.9|10785.1|10782.3|10780.9|10776.9|9
1646377210000|2022-03-04 07:00:10|10783.7|10779.7|10789.9|10785.9|10789.9|10786|10782.5|10779.7|5
1646377220000|2022-03-04 07:00:20|10789.6|10785.6|10790.2|10786.2|10793.2|10789.2|10787.7|10783.7|36
1646377230000|2022-03-04 07:00:30|10788.6|10784.6|10785.9|10781.9|10788.6|10784.6|10785.5|10781.5|3
1646377240000|2022-03-04 07:00:40|10786.2|10782.2|10788.7|10784.7|10791.7|10788.3|10786.2|10782.2|8
1646377250000|2022-03-04 07:00:50|10787.8|10785|10784.9|10780.9|10790.2|10785|10784.7|10780.1|9
1646377260000|2022-03-04 07:01:00|10785.4|10781.4|10774|10770|10788.6|10784|10773.7|10769.7|31
1646377270000|2022-03-04 07:01:10|10773.6|10770.8|10773.7|10769.7|10776|10773.1|10772.4|10769.2|15
1646377280000|2022-03-04 07:01:20|10774|10770|10775.2|10771.2|10775.7|10771.7|10774|10770|1
1646377290000|2022-03-04 07:01:30|10775.7|10771.7|10779.4|10775.4|10779.4|10775.4|10775.7|10771.7|13
1646377300000|2022-03-04 07:01:40|10779.7|10775.7|10788.9|10786.1|10789.2|10786.1|10779.4|10775.4|39
1646377310000|2022-03-04 07:01:50|10788.6|10785.8|10785|10781|10789.2|10785.8|10784.1|10780.2|19
1646377320000|2022-03-04 07:02:00|10785.2|10781.2|10786.1|10783.3|10787.9|10785.1|10785.2|10781.2|9
1646377330000|2022-03-04 07:02:10|10785.8|10783|10785.1|10782.3|10785.8|10783|10784.6|10781.4|4
1646377340000|2022-03-04 07:02:20|10785.3|10782.5|10785.4|10781.4|10786.4|10782.5|10784.3|10781.4|5
1646377350000|2022-03-04 07:02:30|10785.7|10781.7|10790.5|10787.7|10790.5|10787.7|10784.3|10779.6|32
1646377360000|2022-03-04 07:02:40|10790.9|10786.9|10779.6|10775.6|10790.9|10786.9|10779.6|10775.6|67
1646377370000|2022-03-04 07:02:50|10780.3|10777.5|10776.5|10773.7|10781.6|10777.6|10775.5|10772.4|23
1646377380000|2022-03-04 07:03:00|10777.4|10773.4|10793.9|10789.9|10794.6|10790.6|10777.4|10773.4|41
1646377390000|2022-03-04 07:03:10|10793.6|10789.6|10793.4|10789.4|10794.6|10791.5|10790.4|10786.4|37
1646377400000|2022-03-04 07:03:20|10793.1|10790.3|10794.4|10790.4|10794.4|10790.4|10791|10788.2|9
1646377410000|2022-03-04 07:03:30|10793.9|10789.9|10793.4|10789.4|10795.6|10790.4|10792.5|10787.6|13
1646377420000|2022-03-04 07:03:40|10793.9|10789.9|10790.4|10786.4|10795.2|10791.2|10790.4|10786.4|11
1646377430000|2022-03-04 07:03:50|10788.5|10785.7|10788.9|10784.9|10789.4|10785.7|10785.6|10782.2|30
1646377440000|2022-03-04 07:04:00|10789.7|10786.9|10781.9|10777.9|10790.3|10787.5|10781.4|10777.7|21
1646377450000|2022-03-04 07:04:10|10781.8|10779|10779.7|10775.7|10783.4|10779.4|10775.1|10770.7|15
1646377460000|2022-03-04 07:04:20|10779.9|10775.9|10777.4|10773.4|10780.9|10777|10775.8|10772.9|10
1646377470000|2022-03-04 07:04:30|10776.9|10772.9|10772.2|10768.2|10778.9|10774.9|10769.7|10765.2|21
1646377480000|2022-03-04 07:04:40|10771.9|10767.9|10772.4|10768.4|10772.4|10768.4|10771.2|10767.2|3
1646377490000|2022-03-04 07:04:50|10772.9|10770.1|10774.1|10770.1|10774.2|10771|10770.4|10766.2|25
1646377500000|2022-03-04 07:05:00|10774.4|10770.4|10780|10777.2|10783.9|10779.2|10774.4|10770.4|21
1646377510000|2022-03-04 07:05:10|10780.9|10776.9|10784.9|10780.9|10786.3|10781.8|10780.9|10776.9|10
1646377520000|2022-03-04 07:05:20|10785.1|10781.1|10782.7|10779.9|10785.3|10782.2|10782.7|10779.9|9
1646377530000|2022-03-04 07:05:30|10784.6|10781.8|10783.7|10780.9|10784.6|10781.8|10783.5|10779.5|2
1646377540000|2022-03-04 07:05:40|10784.2|10781.4|10783.8|10779.8|10784.2|10781.4|10783.7|10779.8|11
1646377550000|2022-03-04 07:05:50|10783.9|10781.1|10785|10781|10786.5|10782.5|10783.8|10779.8|4
1646377560000|2022-03-04 07:06:00|10784.7|10781.9|10784.2|10780.2|10786.2|10782.1|10782.2|10776.8|7
1646377570000|2022-03-04 07:06:10|10783.9|10781.1|10784.1|10781.3|10784.1|10781.3|10783.9|10781.1|1
1646377580000|2022-03-04 07:06:20|10785.4|10782.6|10785.5|10781.5|10785.5|10782.6|10783.9|10781|13
1646377590000|2022-03-04 07:06:30|10786|10782|10786.7|10782.7|10786.7|10782.7|10786|10782|3
1646377600000|2022-03-04 07:06:40|10786.2|10782.2|10787.4|10784.6|10789.2|10784.6|10783.1|10779.5|19
1646377610000|2022-03-04 07:06:50|10787.7|10783.7|10785.4|10782.6|10787.7|10783.7|10785.4|10782.6|6
1646377620000|2022-03-04 07:07:00|10784.9|10782.1|10785.2|10781.2|10785.2|10782.1|10784.6|10781.2|2
1646377630000|2022-03-04 07:07:10|10784.9|10782.1|10787.2|10783.2|10787.2|10783.6|10784.9|10782.1|2
1646377640000|2022-03-04 07:07:20|10786.7|10782.7|10784.7|10780.7|10786.7|10782.7|10783.1|10779.5|11
1646377650000|2022-03-04 07:07:30|10784.5|10780.5|10784.7|10780.7|10784.7|10780.7|10784.4|10780.4|0
1646377660000|2022-03-04 07:07:40|10784.4|10781.6|10786|10782|10786.5|10782.5|10784.4|10781.6|0
1646377670000|2022-03-04 07:07:50|10785.7|10781.7|10786|10782|10786.2|10782.2|10785.7|10781.7|1
1646377680000|2022-03-04 07:08:00|10786.2|10782.2|10785.7|10781.7|10786.5|10782.5|10785.7|10781.7|1
1646377690000|2022-03-04 07:08:10|10785.4|10782.6|10789.5|10785.5|10789.8|10786.5|10782.7|10779|21
1646377700000|2022-03-04 07:08:20|10789|10786.2|10792.7|10789.9|10793.8|10789.9|10788.7|10785.6|22
1646377710000|2022-03-04 07:08:30|10791.8|10789|10790.1|10786.1|10792|10789|10788.5|10784.5|18
1646377720000|2022-03-04 07:08:40|10789.2|10786.4|10789|10786.2|10789.2|10786.4|10789|10786.2|0
1646377730000|2022-03-04 07:08:50|10789.3|10785.3|10788.2|10785.4|10789.3|10785.4|10788.2|10784.5|1
1646377740000|2022-03-04 07:09:00|10788.4|10785.6|10789.6|10785.6|10790|10787.2|10788.4|10785.6|4
1646377750000|2022-03-04 07:09:10|10788.4|10785.4|10782.5|10778.5|10788.4|10785.4|10782.5|10778.5|7
1646377760000|2022-03-04 07:09:20|10782.3|10778.3|10781|10777|10782.3|10778.3|10780.7|10777|5
1646377770000|2022-03-04 07:09:30|10780.4|10776.4|10784.7|10781.9|10786.3|10782.3|10779.3|10775.3|18
1646377780000|2022-03-04 07:09:40|10784.9|10782.1|10785.3|10781.3|10786.2|10783.1|10783.6|10780.5|4
1646377790000|2022-03-04 07:09:50|10785.5|10781.5|10784.5|10780.5|10786.5|10782.8|10783.4|10780.5|4
1646377800000|2022-03-04 07:10:00|10784.7|10780.7|10787.5|10783.5|10789.5|10784.1|10784.4|10780.7|4
1646377810000|2022-03-04 07:10:10|10787.7|10784.9|10786.4|10783.6|10787.7|10784.9|10786.4|10783.6|1
1646377820000|2022-03-04 07:10:20|10786.1|10783.3|10787.8|10783.8|10789.8|10786.4|10786.1|10783.3|13
1646377830000|2022-03-04 07:10:30|10788|10784|10786.9|10784.1|10788.6|10785.2|10786.9|10783.3|1
1646377840000|2022-03-04 07:10:40|10786.4|10783.6|10789.3|10785.3|10789.3|10786.3|10781.7|10777.7|43
1646377850000|2022-03-04 07:10:50|10788.7|10784.7|10788.3|10784.3|10789.1|10785.9|10788.1|10784.1|0
1646377860000|2022-03-04 07:11:00|10787.9|10785.1|10785.5|10781.5|10788.3|10785.1|10785.2|10781.5|1
1646377870000|2022-03-04 07:11:10|10785.2|10782.4|10784|10780|10788.5|10784.5|10782.2|10779.4|15
1646377880000|2022-03-04 07:11:20|10783.2|10780.4|10783.2|10780.4|10783.2|10780.4|10783.2|10780.4|2
1646377890000|2022-03-04 07:11:30|10783.5|10779.5|10792.6|10789.8|10793.9|10790|10783.5|10779.5|39
1646377900000|2022-03-04 07:11:40|10793.7|10789.7|10792.6|10788.6|10794.2|10790.8|10790.7|10786.7|14
1646377910000|2022-03-04 07:11:50|10792.9|10788.9|10793|10790.2|10794.4|10791.5|10792.6|10788.9|3
1646377920000|2022-03-04 07:12:00|10793.9|10789.9|10794.1|10790.1|10797|10794.2|10793|10789.9|15
1646377930000|2022-03-04 07:12:10|10793.2|10790.4|10788.2|10785.4|10794.1|10790.4|10787.2|10783.3|12
1646377940000|2022-03-04 07:12:20|10790.5|10787.7|10790.2|10787.4|10791.3|10787.7|10790.2|10786.6|6
1646377950000|2022-03-04 07:12:30|10790.8|10788|10791.5|10788.7|10791.5|10788.7|10790.8|10788|2
1646377960000|2022-03-04 07:12:40|10792.3|10788.3|10792.1|10788.1|10794.7|10790|10789.8|10785.4|11
1646377970000|2022-03-04 07:12:50|10791.8|10787.8|10792.3|10788.3|10794.9|10790|10791.4|10786.1|5
1646377980000|2022-03-04 07:13:00|10792.1|10788.1|10791.3|10787.3|10792.1|10788.4|10790.5|10787.3|6
1646377990000|2022-03-04 07:13:10|10791|10788.2|10792.9|10788.9|10794.9|10791.5|10788.8|10786|18
1646378000000|2022-03-04 07:13:20|10793.3|10789.3|10792.2|10789.4|10793.3|10790.2|10792.2|10789.1|4
1646378010000|2022-03-04 07:13:30|10792.8|10790|10794|10791.2|10795.3|10791.3|10792.8|10790|8
1646378020000|2022-03-04 07:13:40|10793.7|10790.9|10793.7|10790.9|10794|10791.2|10793.7|10790.9|0
1646378030000|2022-03-04 07:13:50|10794|10791.2|10794.9|10790.9|10794.9|10791.5|10793|10789.6|4
1646378040000|2022-03-04 07:14:00|10795.3|10791.3|10793.8|10791|10796.4|10793|10793.8|10791|31
1646378050000|2022-03-04 07:14:10|10793.9|10791.1|10793.3|10790.5|10795.4|10792.5|10793.3|10790.5|6
1646378060000|2022-03-04 07:14:20|10792.8|10790|10792.3|10789.5|10792.8|10790|10792|10788.4|5
1646378070000|2022-03-04 07:14:30|10793.4|10789.4|10793.6|10790.8|10793.8|10791|10793.1|10789.4|2
1646378080000|2022-03-04 07:14:40|10793.8|10791|10804.9|10800.9|10804.9|10800.9|10793.3|10789.6|32
1646378090000|2022-03-04 07:14:50|10804.6|10800.6|10806.2|10803.4|10807.1|10803.4|10803|10799.9|42
1646378100000|2022-03-04 07:15:00|10805.8|10803|10807.8|10805|10808.6|10805.2|10804.8|10802|39
1646378110000|2022-03-04 07:15:10|10808.1|10804.1|10804.8|10802|10808.1|10805|10804.8|10802|5
1646378120000|2022-03-04 07:15:20|10806.8|10804|10805.8|10803|10808.3|10805.5|10805.3|10802.5|14
1646378130000|2022-03-04 07:15:30|10806|10803.2|10805.8|10803|10807.3|10804.5|10805.8|10802.9|7
1646378140000|2022-03-04 07:15:40|||||||||5
1646378150000|2022-03-04 07:15:50|10806.6|10802.6|10807.1|10803.1|10808.1|10805.2|10806.2|10802.2|16
1646378160000|2022-03-04 07:16:00|10806.8|10804|10806.5|10803.7|10807|10804.2|10806.5|10803.7|0
1646378170000|2022-03-04 07:16:10|10807|10804.2|10808|10805.2|10810|10807.2|10806.7|10803.9|16
1646378180000|2022-03-04 07:16:20|10808.9|10804.9|10800.6|10796.6|10809.6|10806.2|10799|10795.9|24
1646378190000|2022-03-04 07:16:30|10800.8|10796.8|10799|10796.2|10800.8|10796.8|10797|10794.2|6
1646378200000|2022-03-04 07:16:40|10798.5|10795.7|10792.8|10788.8|10798.5|10795.7|10792.6|10788.6|12
1646378210000|2022-03-04 07:16:50|10794.5|10786.5|10784|10780|10794.5|10789.1|10777.6|10774.8|134
1646378220000|2022-03-04 07:17:00|10783.8|10779.8|10769.6|10765.6|10783.8|10779.8|10767.5|10764.7|57
1646378230000|2022-03-04 07:17:10|10769.9|10765.9|10764.9|10760.9|10769.9|10765.9|10759.5|10755.5|42
1646378240000|2022-03-04 07:17:20|10764.6|10760.6|10767.8|10763.8|10768.6|10764.7|10763.1|10759.1|25
1646378250000|2022-03-04 07:17:30|10767.3|10763.3|10776.1|10772.1|10777.3|10774|10767.3|10763.3|23
1646378260000|2022-03-04 07:17:40|10775.8|10773|10766.9|10764.1|10776.5|10773.4|10765.7|10762.8|16
1646378270000|2022-03-04 07:17:50|10769.5|10765.5|10769.9|10767.1|10770.8|10767.9|10766.2|10761.8|21
1646378280000|2022-03-04 07:18:00|10769.7|10766.9|10770.7|10767.9|10772.3|10768.9|10769.7|10766.8|11
1646378290000|2022-03-04 07:18:10|10770.9|10768.1|10771|10767|10772|10768.9|10770.7|10766.8|3
1646378300000|2022-03-04 07:18:20|10770.8|10766.8|10764.1|10761.3|10770.8|10767.1|10764.1|10761|9
1646378310000|2022-03-04 07:18:30|10764.4|10761.6|10764.5|10760.5|10765.2|10761.6|10763.1|10759.9|6
1646378320000|2022-03-04 07:18:40|10765.2|10761.2|10766.7|10762.7|10767.5|10763.5|10765.2|10761.2|7
1646378330000|2022-03-04 07:18:50|10765.6|10762.8|10767|10763|10768|10764.6|10765.6|10762.5|6
1646378340000|2022-03-04 07:19:00|10765.6|10762.8|10765.8|10761.8|10770.8|10766.8|10764.8|10761|16
1646378350000|2022-03-04 07:19:10|10766.9|10764.1|10767.5|10763.5|10768|10764.7|10765|10761|18
1646378360000|2022-03-04 07:19:20|10764.9|10762.1|10765.9|10763.1|10767.5|10764.1|10764.9|10761.8|3
1646378370000|2022-03-04 07:19:30|10766.1|10763.3|10767.5|10763.5|10768.5|10765.1|10765.1|10762|5
1646378380000|2022-03-04 07:19:40|10767.4|10764.6|10767.1|10763.1|10767.4|10764.6|10766.2|10763.1|7
1646378390000|2022-03-04 07:19:50|10766.5|10762.5|10767.1|10763.1|10767.1|10763.1|10764.2|10761.4|3
1646378400000|2022-03-04 07:20:00|10765.8|10761.8|10749.2|10745.2|10766.3|10762.3|10746.8|10743.1|45
1646378410000|2022-03-04 07:20:10|10749|10745|10736.9|10732.9|10749|10745|10736|10731.3|103
1646378420000|2022-03-04 07:20:20|10737.1|10733.1|10736.7|10733.9|10739.1|10735.1|10728.2|10724.6|64
1646378430000|2022-03-04 07:20:30|10737.6|10733.6|10740.9|10736.9|10740.9|10737.8|10730.9|10726.9|47
1646378440000|2022-03-04 07:20:40|10740.3|10737.5|10744.7|10741.9|10745.1|10741.9|10740.3|10736.7|13
1646378450000|2022-03-04 07:20:50|10746.3|10743.5|10751.4|10747.4|10753.6|10750.2|10745.3|10742.1|31
1646378460000|2022-03-04 07:21:00|10751.6|10747.6|10751.9|10747.9|10752.6|10749|10748.1|10744.1|8
1646378470000|2022-03-04 07:21:10|10751|10748.2|10751.8|10749|10753.6|10749.6|10751|10747.9|12
1646378480000|2022-03-04 07:21:20|10752.9|10748.9|10760.4|10756.4|10760.9|10757.8|10752.6|10748.9|7
1646378490000|2022-03-04 07:21:30|10760.7|10756.7|10757.7|10753.7|10760.7|10756.7|10746|10742.9|47
1646378500000|2022-03-04 07:21:40|10758.4|10754.4|10759.9|10755.9|10759.9|10756.8|10757.6|10754.4|7
1646378510000|2022-03-04 07:21:50|10760.4|10756.4|10765|10761|10765.4|10762.1|10760.4|10756.4|26
1646378520000|2022-03-04 07:22:00|10764.6|10761.8|10764.3|10761.5|10766.4|10763.3|10763.8|10761|16
1646378530000|2022-03-04 07:22:10|10763.6|10760.8|10771.4|10767.4|10771.4|10767.5|10763.6|10760.8|13
1646378540000|2022-03-04 07:22:20|10772.3|10769.5|10773.2|10769.2|10775.5|10772.3|10770.6|10767.8|43
1646378550000|2022-03-04 07:22:30|10775.2|10771.2|10775.7|10771.7|10776.2|10772.3|10774.1|10770.2|10
1646378560000|2022-03-04 07:22:40|10776.2|10772.2|10773.6|10770.8|10776.2|10772.5|10773.1|10770.2|13
1646378570000|2022-03-04 07:22:50|10774.1|10771.3|10772.1|10769.3|10774.2|10771.3|10771.1|10768.3|20
1646378580000|2022-03-04 07:23:00|10773.2|10769.2|10764.4|10760.4|10774.4|10771.3|10761.4|10758.6|71
1646378590000|2022-03-04 07:23:10|10763.4|10759.4|10767.4|10763.4|10767.7|10763.7|10763.1|10759.2|11
1646378600000|2022-03-04 07:23:20|10766.6|10763.8|10769.3|10766.5|10771.4|10768.3|10766.3|10762.9|36
1646378610000|2022-03-04 07:23:30|10769.7|10765.7|10757.7|10753.7|10769.7|10766.3|10756.3|10753|81
1646378620000|2022-03-04 07:23:40|10758.6|10755.8|10762.2|10758.2|10763.7|10760.3|10758.6|10755.2|23
1646378630000|2022-03-04 07:23:50|10762.7|10758.7|10757.1|10754.3|10768.2|10764.8|10756.6|10753.7|56
1646378640000|2022-03-04 07:24:00|10757.3|10754.5|10757.7|10753.7|10759.7|10756.5|10753.9|10749.9|30
1646378650000|2022-03-04 07:24:10|10756.8|10754|10757.2|10753.2|10757.2|10754|10755.3|10751.4|4
1646378660000|2022-03-04 07:24:20|10755.1|10752.3|10759.2|10755.2|10759.6|10755.6|10755.1|10752|5
1646378670000|2022-03-04 07:24:30|10759.3|10756.5|10764.9|10762.1|10766.6|10763.8|10759.3|10756.5|14
1646378680000|2022-03-04 07:24:40|10765.3|10762.5|10767.3|10764.5|10768.2|10765.3|10764.9|10762.1|5
1646378690000|2022-03-04 07:24:50|10768.9|10766.1|10762.9|10760.1|10769.2|10766.3|10761.5|10758.7|16
1646378700000|2022-03-04 07:25:00|10763.2|10759.2|10763.7|10759.7|10764.6|10761.8|10760.2|10756.2|10
1646378710000|2022-03-04 07:25:10|10764|10760|10770.3|10767.5|10771.2|10767.5|10764|10760|11
1646378720000|2022-03-04 07:25:20|10769.6|10765.6|10766.7|10762.7|10769.6|10765.6|10765.6|10761.6|5
1646378730000|2022-03-04 07:25:30|10767.2|10763.2|10767.2|10763.2|10767.2|10763.2|10765.8|10762.7|1
1646378740000|2022-03-04 07:25:40|10766.3|10763.5|10767.8|10765|10769.8|10767|10766.3|10763.5|12
1646378750000|2022-03-04 07:25:50|10767.6|10764.8|10766.1|10763.3|10767.6|10764.8|10766.1|10763.3|2
1646378760000|2022-03-04 07:26:00|10765.8|10763|10769.2|10765.2|10769.2|10766|10765.6|10762.7|3
1646378770000|2022-03-04 07:26:10|10768.9|10764.9|10769.2|10765.2|10769.2|10765.2|10768.9|10764.9|0
1646378780000|2022-03-04 07:26:20|10768.8|10766|10770.1|10767.3|10770.9|10767.3|10768.8|10765.7|3
1646378790000|2022-03-04 07:26:30|10770.9|10766.9|10770.9|10766.9|10770.9|10766.9|10770.9|10766.9|0
1646378800000|2022-03-04 07:26:40|10770.6|10767.8|10775.1|10772.3|10775.5|10772.3|10769.7|10765.7|35
1646378810000|2022-03-04 07:26:50|10775.6|10772.8|10778.6|10775.8|10781.7|10778.6|10775.6|10772.8|26
1646378820000|2022-03-04 07:27:00|10779.5|10775.5|10776.7|10772.7|10781.7|10777.8|10774.5|10770.5|12
1646378830000|2022-03-04 07:27:10|10775.9|10771.9|10775.7|10771.7|10776.8|10774|10775.6|10771.7|3
1646378840000|2022-03-04 07:27:20|10775.4|10772.6|10794.6|10790.6|10796.9|10794|10773.8|10769.9|269
1646378850000|2022-03-04 07:27:30|10794.9|10790.9|10796.6|10792.6|10799.2|10795.2|10792.3|10788.6|35
1646378860000|2022-03-04 07:27:40|10795.9|10791.9|10789.3|10786.5|10795.9|10792.2|10788.3|10784.4|29
1646378870000|2022-03-04 07:27:50|10791.4|10787.4|10786.3|10783.5|10794.9|10790.9|10786.3|10782.6|19
1646378880000|2022-03-04 07:28:00|10786.8|10784|10818.3|10810.3|10820.5|10815.6|10785.5|10782.4|315
1646378890000|2022-03-04 07:28:10|10815.8|10811.8|10812.4|10808.4|10818.1|10812.2|10807.9|10802.2|42
1646378900000|2022-03-04 07:28:20|10811.5|10808.7|10814.1|10810.1|10815.4|10810.1|10809.7|10805.7|25
1646378910000|2022-03-04 07:28:30|10817.7|10809.7|10816.4|10812.4|10817.7|10814|10813.8|10809.7|27
1646378920000|2022-03-04 07:28:40|10816.6|10812.6|10817.2|10813.2|10818.6|10815.5|10815.3|10812.2|23
1646378930000|2022-03-04 07:28:50|10815.8|10813|10814.4|10810.4|10817.4|10813.4|10813.9|10809.9|14
1646378940000|2022-03-04 07:29:00|10813.5|10810.7|10812.2|10808.2|10814.4|10810.7|10810.5|10807.2|22
1646378950000|2022-03-04 07:29:10|10811.3|10808.5|10807.1|10803.1|10811.3|10808.5|10806.3|10803.1|22
1646378960000|2022-03-04 07:29:20|10806.6|10802.6|10806.8|10802.8|10807.4|10803.4|10804.5|10801.6|9
1646378970000|2022-03-04 07:29:30|10806.6|10802.6|10814.6|10810.6|10814.6|10811.5|10805.3|10802.2|32
1646378980000|2022-03-04 07:29:40|10814.5|10811.7|10817.9|10813.9|10818.6|10815.8|10814.5|10811.7|36
1646378990000|2022-03-04 07:29:50|10825|10817|10828.6|10825.8|10837.4|10833.4|10822.4|10817|405
1646379000000|2022-03-04 07:30:00|10828.4|10825.6|10840.8|10836.8|10841.8|10838.1|10825.8|10821.9|114
1646379010000|2022-03-04 07:30:10|10840.4|10837.6|10832.8|10828.8|10841|10837.6|10829.3|10825.3|72
1646379020000|2022-03-04 07:30:20|10832.5|10828.5|10832.4|10828.4|10834.1|10830.1|10830|10826.3|17
1646379030000|2022-03-04 07:30:30|10834.1|10830.1|10839.8|10835.8|10840.6|10836.1|10833.6|10829.6|26
1646379040000|2022-03-04 07:30:40|10840.9|10836.9|10845.9|10841.9|10850|10847.2|10839.8|10835.9|55
1646379050000|2022-03-04 07:30:50|10844.5|10841.7|10846.8|10844|10848.1|10844|10843|10840.1|37
1646379060000|2022-03-04 07:31:00|10847|10844.2|10848.3|10845.5|10848.7|10845.5|10845.8|10843|16
1646379070000|2022-03-04 07:31:10|10848.7|10844.7|10838|10835.2|10849.6|10846.8|10838|10834.4|30
1646379080000|2022-03-04 07:31:20|10838.4|10834.4|10832.9|10828.9|10838.4|10834.7|10830.5|10827.7|29
1646379090000|2022-03-04 07:31:30|10832.8|10830|10844.3|10841.5|10845.3|10842.5|10832|10828.7|41
1646379100000|2022-03-04 07:31:40|10844.8|10842|10841.4|10837.4|10845.1|10842|10841.3|10837.4|19
1646379110000|2022-03-04 07:31:50|10840.8|10836.8|10841|10838.2|10842|10839.2|10840.3|10836.6|7
1646379120000|2022-03-04 07:32:00|10842.1|10838.1|10847.8|10845|10848.4|10845.5|10841.8|10838.1|21
1646379130000|2022-03-04 07:32:10|10848.1|10844.1|10848.1|10844.1|10848.4|10845.2|10846.3|10843.5|8
1646379140000|2022-03-04 07:32:20|10847.3|10844.5|10846.3|10843.5|10847.5|10844.7|10837.3|10833.9|77
1646379150000|2022-03-04 07:32:30|10847.2|10843.2|10844.9|10842.1|10849.4|10845.4|10841.8|10838.4|29
1646379160000|2022-03-04 07:32:40|10845.4|10842.6|10846.1|10843.3|10848.1|10845.3|10845.4|10842.2|19
1646379170000|2022-03-04 07:32:50|10846.4|10843.6|10854.2|10850.2|10858.4|10855.6|10846.4|10843.6|60
1646379180000|2022-03-04 07:33:00|10853.1|10850.3|10851.2|10847.2|10855.2|10851.2|10850.9|10847.2|19
1646379190000|2022-03-04 07:33:10|10850.3|10847.5|10859.7|10855.7|10859.7|10855.7|10849.9|10845.4|25
1646379200000|2022-03-04 07:33:20|10859.2|10855.2|10862|10858|10865.4|10862.6|10857|10853|64
1646379210000|2022-03-04 07:33:30|10861.7|10857.7|10859.6|10856.8|10861.7|10857.7|10858.4|10855.5|9
1646379220000|2022-03-04 07:33:40|10859.9|10857.1|10860|10856|10860|10857.2|10857.9|10855|8
1646379230000|2022-03-04 07:33:50|10859.9|10857.1|10863.9|10861.1|10864.2|10861.3|10858.9|10856.1|22
1646379240000|2022-03-04 07:34:00|10862.3|10859.5|10856|10853.2|10864.4|10861|10856|10851.8|52
1646379250000|2022-03-04 07:34:10|10856.5|10853.7|10846.9|10844.1|10856.5|10853.7|10846.9|10843.8|29
1646379260000|2022-03-04 07:34:20|10847.3|10843.3|10847.9|10845.1|10848.8|10845.1|10846.6|10842.6|8
1646379270000|2022-03-04 07:34:30|10848.3|10844.3|10845.5|10841.5|10848.5|10844.9|10843.5|10840.1|28
1646379280000|2022-03-04 07:34:40|10844.4|10841.6|10842.7|10838.7|10848|10844.6|10833.7|10829.7|177
1646379290000|2022-03-04 07:34:50|10843.9|10839.9|10836.3|10832.3|10843.9|10839.9|10833.5|10829.5|84
1646379300000|2022-03-04 07:35:00|10835.8|10831.8|10841.6|10837.6|10841.6|10838.2|10835.6|10831.6|20
1646379310000|2022-03-04 07:35:10|10840.7|10837.9|10841.6|10837.6|10843.1|10840.3|10839.4|10836.6|39
1646379320000|2022-03-04 07:35:20|10840.7|10837.9|10835.7|10832.9|10840.7|10837.9|10835.5|10832.3|10
1646379330000|2022-03-04 07:35:30|10835.5|10832.7|10836.8|10832.8|10838.1|10834.7|10834.7|10831.8|11
1646379340000|2022-03-04 07:35:40|10837.6|10833.6|10838.3|10834.3|10838.3|10834.7|10837.5|10833.6|6
1646379350000|2022-03-04 07:35:50|10839.3|10835.3|10840.2|10837.4|10841.1|10837.7|10838.2|10835.3|11
1646379360000|2022-03-04 07:36:00|10840.5|10837.7|10828.5|10825.7|10842.3|10839.5|10828.5|10825.3|37
1646379370000|2022-03-04 07:36:10|10827.5|10824.7|10835.3|10831.3|10836.1|10833|10827.5|10824.3|23
1646379380000|2022-03-04 07:36:20|10834.5|10831.7|10832.2|10829.4|10834.5|10831.7|10830.7|10827.9|13
1646379390000|2022-03-04 07:36:30|10831.9|10829.1|10827.5|10823.5|10832.2|10829.4|10826.3|10822.3|21
1646379400000|2022-03-04 07:36:40|10827.8|10823.8|10832.5|10828.5|10834.5|10830.8|10827.8|10823.8|15
1646379410000|2022-03-04 07:36:50|10832.3|10828.3|10831.5|10827.5|10832.3|10828.3|10826.7|10822.7|16
1646379420000|2022-03-04 07:37:00|10831.7|10827.7|10830.6|10826.6|10835.8|10832.7|10828.3|10824.3|26
1646379430000|2022-03-04 07:37:10|10829.8|10825.8|10832.5|10829.7|10835.6|10831.9|10828.6|10824.6|13
1646379440000|2022-03-04 07:37:20|10833.5|10830.7|10832.6|10828.6|10834.6|10830.9|10827|10823.1|32
1646379450000|2022-03-04 07:37:30|10832.3|10828.3|10831.6|10827.6|10832.3|10828.7|10827.2|10823.3|25
1646379460000|2022-03-04 07:37:40|10830.6|10826.6|10832.1|10828.1|10833.6|10829.6|10830|10826.3|6
1646379470000|2022-03-04 07:37:50|10832.6|10828.6|10826.1|10822.1|10833.6|10829.6|10823.2|10819.3|17
1646379480000|2022-03-04 07:38:00|10826.6|10822.6|10820.6|10816.6|10826.6|10822.6|10817.2|10813.3|57
1646379490000|2022-03-04 07:38:10|10820.2|10817.4|10815.2|10812.4|10821.8|10818.4|10812.2|10809.4|37
1646379500000|2022-03-04 07:38:20|10815.6|10811.6|10816.8|10812.8|10817.6|10814|10815.2|10811.3|25
1646379510000|2022-03-04 07:38:30|10815.9|10813.1|10815.5|10811.5|10819.9|10815.9|10812.7|10809.9|43
1646379520000|2022-03-04 07:38:40|10814.9|10810.9|10813.4|10810.6|10815.9|10811.9|10811.9|10808.5|11
1646379530000|2022-03-04 07:38:50|10813.8|10809.8|10810.4|10807.6|10813.8|10809.8|10805.7|10802.5|36
1646379540000|2022-03-04 07:39:00|10811.3|10807.3|10800.9|10796.9|10811.3|10807.6|10795.4|10791.8|63
1646379550000|2022-03-04 07:39:10|10801.1|10797.1|10798.9|10794.9|10803.9|10801|10796.4|10793.6|30
1646379560000|2022-03-04 07:39:20|10798.1|10794.1|10796.8|10794|10799.1|10795.6|10796|10792.5|33
1646379570000|2022-03-04 07:39:30|10795.9|10793.1|10794.9|10790.9|10798.2|10795.4|10793.6|10789.6|38
1646379580000|2022-03-04 07:39:40|10795.4|10791.4|10798.9|10796.1|10806.6|10802.6|10795.4|10791.4|38
1646379590000|2022-03-04 07:39:50|10798.3|10795.5|10799.3|10795.3|10799.8|10795.9|10795.4|10792|18
1646379600000|2022-03-04 07:40:00|10798.8|10794.8|10804.2|10801.4|10807.8|10803.9|10798.4|10794.8|14
1646379610000|2022-03-04 07:40:10|10804.7|10801.9|10802.5|10798.5|10806.5|10802.5|10802.5|10798.5|4
1646379620000|2022-03-04 07:40:20|10801.7|10798.9|10802.5|10798.5|10804.3|10800.3|10801.7|10798.5|4
1646379630000|2022-03-04 07:40:30|10802.8|10798.8|10801.8|10797.8|10803.5|10800.6|10801.5|10797.5|4
1646379640000|2022-03-04 07:40:40|10801.7|10798.9|10802.8|10798.8|10803.5|10800.6|10801.7|10798.5|3
1646379650000|2022-03-04 07:40:50|10803.5|10799.5|10800.7|10797.9|10803.5|10800.6|10800.1|10796.5|12
1646379660000|2022-03-04 07:41:00|10801.5|10797.5|10809.1|10805.1|10812.1|10807.6|10801.5|10797.5|81
1646379670000|2022-03-04 07:41:10|10810.1|10806.1|10804.6|10800.6|10810.1|10806.1|10801.7|10798.1|29
1646379680000|2022-03-04 07:41:20|10804.5|10801.7|10806|10803.2|10807.7|10804.9|10804.5|10801.7|6
1646379690000|2022-03-04 07:41:30|10807.8|10803.8|10809.1|10805.1|10809.4|10806|10807.7|10803.8|5
1646379700000|2022-03-04 07:41:40|10809.2|10806.4|10809.2|10806.4|10810.1|10806.9|10809.2|10805.8|0
1646379710000|2022-03-04 07:41:50|10810.1|10806.1|10808.8|10804.8|10810.6|10806.6|10807|10803.3|9
1646379720000|2022-03-04 07:42:00|10809.1|10805.1|10814.5|10811.7|10818.1|10814.1|10809.1|10805.1|18
1646379730000|2022-03-04 07:42:10|10814.8|10810.8|10813.8|10809.8|10815.6|10811.7|10811|10807.8|12
1646379740000|2022-03-04 07:42:20|10813.5|10810.7|10812|10809.2|10813.6|10810.7|10810.7|10807.6|7
1646379750000|2022-03-04 07:42:30|10813|10810.2|10812.5|10809.7|10813.2|10810.4|10812.2|10809.4|5
1646379760000|2022-03-04 07:42:40|10812.3|10809.5|10805.6|10801.6|10812.3|10809.5|10803.5|10800.6|20
1646379770000|2022-03-04 07:42:50|10806.8|10802.8|10804.8|10800.8|10806.8|10802.9|10803.5|10800.4|3
1646379780000|2022-03-04 07:43:00|10804.6|10800.6|10796.5|10792.5|10804.6|10800.7|10795.9|10792.1|30
1646379790000|2022-03-04 07:43:10|10796.6|10792.6|10789.2|10785.2|10797.7|10794.9|10786.3|10783.5|53
1646379800000|2022-03-04 07:43:20|10788.9|10786.1|10789.1|10786.3|10793|10789|10785.3|10782.5|28
1646379810000|2022-03-04 07:43:30|10789.6|10786.8|10790.6|10787.8|10790.6|10787.8|10785.8|10782.4|9
1646379820000|2022-03-04 07:43:40|10791.6|10788.8|10800.3|10797.5|10803.7|10800.5|10791.3|10787.9|46
1646379830000|2022-03-04 07:43:50|10801.3|10798.5|10800.2|10796.2|10802.8|10800|10800.2|10796.2|6
1646379840000|2022-03-04 07:44:00|10799.3|10796.5|10801.7|10797.7|10801.7|10797.7|10792.3|10789.2|43
1646379850000|2022-03-04 07:44:10|10802.3|10799.5|10801.3|10798.5|10804.7|10800.7|10800.7|10796.7|10
1646379860000|2022-03-04 07:44:20|10802.2|10798.2|10802.1|10798.1|10803.4|10800.3|10801.3|10797.7|6
1646379870000|2022-03-04 07:44:30|10803.2|10799.2|10808.2|10804.2|10808.7|10804.7|10803.2|10799.2|25
1646379880000|2022-03-04 07:44:40|10809|10805|10804.6|10801.8|10809.4|10805.4|10804.6|10801.8|4
1646379890000|2022-03-04 07:44:50|10804.3|10801.5|10804.3|10801.5|10804.7|10801.5|10801.3|10798.2|8
1646379900000|2022-03-04 07:45:00|10804.6|10801.8|10803.2|10799.2|10805.7|10802.5|10803.2|10799.2|5
1646379910000|2022-03-04 07:45:10|10803.7|10799.7|10807.4|10803.4|10808.4|10805.5|10803.3|10799.7|8
1646379920000|2022-03-04 07:45:20|10807.7|10803.7|10807.7|10803.7|10807.9|10805|10806.9|10802.9|0
1646379930000|2022-03-04 07:45:30|10807.3|10804.5|10808.7|10804.7|10808.7|10804.7|10807.3|10804.5|1
1646379940000|2022-03-04 07:45:40|10808.8|10806|10802.7|10798.7|10810.7|10806.7|10801.8|10797.9|19
1646379950000|2022-03-04 07:45:50|10802.3|10799.5|10807.7|10803.7|10807.7|10803.7|10802.3|10799.5|5
1646379960000|2022-03-04 07:46:00|10806.9|10802.9|10808.8|10806|10808.8|10806|10806.9|10802.9|4
1646379970000|2022-03-04 07:46:10|10808.6|10805.8|10809.7|10805.7|10810.4|10806.5|10807.3|10803.7|9
1646379980000|2022-03-04 07:46:20|10808|10805.2|10809.7|10805.7|10810.2|10806.5|10806.9|10804.1|22
1646379990000|2022-03-04 07:46:30|10809.3|10806.5|10798.8|10796|10809.7|10806.5|10798.6|10795.8|15
1646380000000|2022-03-04 07:46:40|10798.2|10795.4|10798.9|10794.9|10801.7|10798|10798|10794.6|12
1646380010000|2022-03-04 07:46:50|10798|10795.2|10800.8|10798|10802.1|10799|10797.5|10794.1|11
1646380020000|2022-03-04 07:47:00|10801.7|10798.9|10806.1|10802.1|10806.4|10802.4|10801.1|10797.1|16
1646380030000|2022-03-04 07:47:10|10806.4|10802.4|10798.2|10795.4|10806.4|10802.4|10795.7|10792.9|17
1646380040000|2022-03-04 07:47:20|10798.6|10794.6|10797.1|10793.1|10800.1|10796.1|10795.6|10791.6|13
1646380050000|2022-03-04 07:47:30|10797|10794.2|10796.3|10792.3|10797.6|10794.2|10788.1|10784.1|35
1646380060000|2022-03-04 07:47:40|10796.1|10792.1|10793.2|10790.4|10796.8|10794|10793|10789.1|7
1646380070000|2022-03-04 07:47:50|10793.6|10789.6|10791.6|10787.6|10793.6|10789.6|10786|10783.2|12
1646380080000|2022-03-04 07:48:00|10790.7|10787.9|10790.6|10786.6|10791.6|10787.9|10788.5|10784.8|8
1646380090000|2022-03-04 07:48:10|10791.3|10788.5|10794.7|10791.9|10798.6|10794.6|10791.3|10788.5|19
1646380100000|2022-03-04 07:48:20|10796.6|10792.6|10795.7|10792.9|10796.6|10792.9|10795.2|10791.6|4
1646380110000|2022-03-04 07:48:30|10795.2|10792.4|10798.6|10794.6|10799.6|10796.7|10795.2|10792.4|15
1646380120000|2022-03-04 07:48:40|10798|10794|10798.6|10794.6|10798.6|10794.6|10796.2|10793.4|2
1646380130000|2022-03-04 07:48:50|10798.3|10794.3|10796.2|10793.4|10798.3|10794.3|10796.2|10793.1|1
1646380140000|2022-03-04 07:49:00|10797.3|10793.3|10792.4|10788.4|10797.3|10793.7|10791|10787.6|9
1646380150000|2022-03-04 07:49:10|10792.2|10789.4|10788|10785.2|10792.2|10789.4|10787.8|10783.8|4
1646380160000|2022-03-04 07:49:20|10787.2|10784.4|10786.9|10784.1|10790.6|10786.9|10784|10780|29
1646380170000|2022-03-04 07:49:30|10787.3|10783.3|10793.7|10790.9|10794.2|10791.1|10786.7|10783.3|8
1646380180000|2022-03-04 07:49:40|10794|10790|10791.8|10787.8|10797.1|10793.1|10791.1|10787.7|7
1646380190000|2022-03-04 07:49:50|10790.7|10787.9|10790.8|10786.8|10792.6|10788.6|10788.9|10786|4
1646380200000|2022-03-04 07:50:00|10790.7|10787.9|10784.3|10780.3|10791.8|10788.1|10781.9|10779.1|11
1646380210000|2022-03-04 07:50:10|10784.1|10780.1|10778.5|10774.5|10784.1|10780.1|10773.1|10770.3|59
1646380220000|2022-03-04 07:50:20|10777.7|10774.9|10777|10773|10779.4|10776.6|10771.4|10768.5|26
1646380230000|2022-03-04 07:50:30|10776.4|10773.6|10779.8|10775.8|10781.2|10777.2|10775.7|10771.7|36
1646380240000|2022-03-04 07:50:40|10779.4|10776.6|10771.9|10767.9|10782|10778.3|10771.3|10767.5|56
1646380250000|2022-03-04 07:50:50|10771.5|10767.5|10770.7|10766.7|10773.7|10769.7|10768.6|10765.5|18
1646380260000|2022-03-04 07:51:00|10770.2|10766.2|10766.1|10763.3|10770.2|10767.3|10766.1|10762.7|25
1646380270000|2022-03-04 07:51:10|10766.6|10763.8|10766.4|10762.4|10769.4|10765.4|10756.1|10752.9|73
1646380280000|2022-03-04 07:51:20|10766.5|10763.7|10769.1|10766.3|10772.9|10769.3|10766.5|10763.1|27
1646380290000|2022-03-04 07:51:30|10768.4|10765.6|10770.6|10767.8|10772|10768|10759.1|10756|72
1646380300000|2022-03-04 07:51:40|10770.8|10768|10778.5|10775.7|10779.1|10775.9|10764.6|10760.9|99
1646380310000|2022-03-04 07:51:50|10779.1|10775.1|10766.4|10763.6|10781.1|10777.4|10766.4|10763.5|40
1646380320000|2022-03-04 07:52:00|10767.3|10763.3|10774.3|10770.3|10777.8|10772.3|10766.5|10762.5|39
1646380330000|2022-03-04 07:52:10|10773.8|10769.8|10780.8|10776.8|10780.8|10776.8|10773.7|10769.8|21
1646380340000|2022-03-04 07:52:20|10780.5|10776.5|10774.7|10771.9|10780.5|10776.5|10774.7|10771|19
1646380350000|2022-03-04 07:52:30|10774.8|10770.8|10779|10775|10779|10775|10774.8|10770.8|13
1646380360000|2022-03-04 07:52:40|10778.8|10774.8|10779.8|10775.8|10780.8|10776.8|10776.7|10772.5|27
1646380370000|2022-03-04 07:52:50|10782.1|10774.1|10780.3|10776.3|10782.3|10778.7|10779.9|10774.1|12
1646380380000|2022-03-04 07:53:00|10780.1|10776.1|10780.1|10776.1|10781.3|10777.9|10776.5|10772.5|11
1646380390000|2022-03-04 07:53:10|10778.7|10775.9|10773.3|10769.3|10780.5|10776.9|10772.2|10769.3|8
1646380400000|2022-03-04 07:53:20|10773|10770.2|10772.7|10769.9|10773.3|10770.4|10771.7|10768.1|1
1646380410000|2022-03-04 07:53:30|10773|10770.2|10775.3|10771.3|10775.5|10772.4|10773|10770.2|4
1646380420000|2022-03-04 07:53:40|10775.5|10771.5|10773.1|10769.1|10776.3|10773.4|10772.9|10769.1|8
1646380430000|2022-03-04 07:53:50|10772.5|10768.5|10776.3|10772.3|10776.3|10772.3|10770.7|10767.9|9
1646380440000|2022-03-04 07:54:00|10776.1|10772.1|10779.5|10775.5|10780.8|10778|10775.7|10772.1|15
1646380450000|2022-03-04 07:54:10|10778.7|10775.9|10772.5|10768.5|10779|10775.9|10772.2|10768.5|10
1646380460000|2022-03-04 07:54:20|10770.4|10767.6|10760.8|10756.8|10771|10767.6|10754.1|10750|56
1646380470000|2022-03-04 07:54:30|10761|10757|10754.4|10751.6|10761.8|10757.1|10745.3|10740.8|134
1646380480000|2022-03-04 07:54:40|10754.8|10750.8|10758.8|10754.8|10762.1|10758.4|10753.4|10749.8|32
1646380490000|2022-03-04 07:54:50|10758.5|10754.5|10755.4|10752.6|10760.8|10756.8|10755.4|10752.3|21
1646380500000|2022-03-04 07:55:00|10756.3|10752.3|10757.3|10753.3|10759.4|10755.4|10755|10751.3|19
1646380510000|2022-03-04 07:55:10|10757|10753|10752.5|10748.5|10757|10753.4|10751.2|10747.3|78
1646380520000|2022-03-04 07:55:20|10752.8|10748.8|10751.8|10747.8|10754.3|10750.2|10751.4|10746.3|12
1646380530000|2022-03-04 07:55:30|10752.3|10748.3|10750.3|10746.3|10755.3|10751.6|10749.4|10746.3|12
1646380540000|2022-03-04 07:55:40|10749.3|10745.3|10745.6|10741.6|10749.3|10745.7|10737.3|10733.3|68
1646380550000|2022-03-04 07:55:50|10745.3|10742.5|10742.6|10738.6|10746.8|10743.2|10738|10734.8|26
1646380560000|2022-03-04 07:56:00|10743.1|10739.1|10741.7|10737.7|10747.9|10743.9|10740.8|10736.9|19
1646380570000|2022-03-04 07:56:10|10741.6|10738.8|10743.7|10739.7|10745.9|10741.9|10741.6|10738.7|8
1646380580000|2022-03-04 07:56:20|10742.9|10738.9|10744.9|10742.1|10747.7|10744|10740.9|10736.9|12
1646380590000|2022-03-04 07:56:30|10745.6|10742.8|10746.7|10742.7|10747.6|10744.8|10744.8|10741.4|9
1646380600000|2022-03-04 07:56:40|10745.1|10741.1|10721.9|10717.9|10745.1|10741.1|10719.1|10715|149
1646380610000|2022-03-04 07:56:50|10724.1|10716.1|10717.8|10713.8|10730|10726|10714.5|10711.7|66
1646380620000|2022-03-04 07:57:00|10717.5|10713.5|10717.9|10713.9|10717.9|10714.3|10714.2|10711.1|49
1646380630000|2022-03-04 07:57:10|10717.8|10715|10714.4|10710.4|10717.9|10715|10710.5|10706.8|70
1646380640000|2022-03-04 07:57:20|10713.3|10710.5|10709.9|10707.1|10714.8|10710.8|10709.9|10706.3|40
1646380650000|2022-03-04 07:57:30|10709.7|10706.9|10726.4|10723.6|10726.4|10723.6|10708.4|10704.7|119
1646380660000|2022-03-04 07:57:40|10726.2|10723.4|10714|10710|10726.5|10723.7|10712.5|10709.5|46
1646380670000|2022-03-04 07:57:50|10714.3|10710.3|10706.6|10702.6|10714.3|10710.3|10703.9|10700.8|37
1646380680000|2022-03-04 07:58:00|10706.8|10702.8|10712.9|10710.1|10712.9|10710.1|10705.9|10702.3|33
1646380690000|2022-03-04 07:58:10|10713.8|10709.8|10712|10708|10717.3|10713.6|10711.6|10707.6|29
1646380700000|2022-03-04 07:58:20|10713.3|10709.3|10715.8|10711.8|10717.4|10714.6|10713.3|10709.3|38
1646380710000|2022-03-04 07:58:30|10715.3|10711.3|10715.7|10711.7|10719.3|10715.8|10715.3|10711.3|22
1646380720000|2022-03-04 07:58:40|10716|10712|10712.3|10709.5|10716.3|10712.3|10705.4|10702.6|44
1646380730000|2022-03-04 07:58:50|10708.6|10705.8|10707.7|10703.7|10710.4|10707.6|10706.3|10702.7|33
1646380740000|2022-03-04 07:59:00|10707.3|10704.5|10711.9|10709.1|10712.9|10710.1|10707.1|10704.3|27
1646380750000|2022-03-04 07:59:10|10712.7|10708.7|10723.5|10719.5|10724.5|10720.8|10712.1|10708.7|103
1646380760000|2022-03-04 07:59:20|10723.4|10720.6|10712.4|10709.6|10724.5|10720.6|10708.2|10704.2|100
1646380770000|2022-03-04 07:59:30|10712.9|10710.1|10717.6|10714.8|10719.7|10716.6|10707.4|10703.4|107
1646380780000|2022-03-04 07:59:40|10718.3|10714.3|10718.3|10714.3|10721.3|10717.3|10717.5|10713.5|29
1646380790000|2022-03-04 07:59:50|10718.5|10714.5|10712.2|10708.2|10718.5|10715.6|10711.1|10708.2|25
1646380800000|2022-03-04 08:00:00|10711.2|10707.2|10700.2|10696.2|10711.2|10707.3|10694.5|10690.5|109
1646380810000|2022-03-04 08:00:10|10700.5|10696.5|10707.1|10704.3|10709.1|10706.3|10700.5|10696.5|63
1646380820000|2022-03-04 08:00:20|10706.8|10704|10701.4|10697.4|10707.7|10704|10698.5|10694.9|117
1646380830000|2022-03-04 08:00:30|10700.3|10696.3|10700.9|10696.9|10701.1|10697.7|10696|10692.9|30
1646380840000|2022-03-04 08:00:40|10700|10697.2|10705.9|10701.9|10706.6|10703.8|10700|10696.9|42
1646380850000|2022-03-04 08:00:50|10705.8|10703|10706.9|10702.9|10711|10708.2|10705.5|10702.4|35
1646380860000|2022-03-04 08:01:00|10707.1|10703.1|10705.6|10701.6|10708|10705.2|10704.4|10700.4|20
1646380870000|2022-03-04 08:01:10|10705.3|10701.3|10710.1|10706.1|10711.6|10707.6|10705|10701.3|38
1646380880000|2022-03-04 08:01:20|10712.6|10708.6|10721.1|10717.1|10723.3|10719.4|10710.2|10707.1|52
1646380890000|2022-03-04 08:01:30|10720.8|10718|10721.8|10719|10722.5|10719.7|10719.8|10716.9|24
1646380900000|2022-03-04 08:01:40|10722.3|10719.5|10736.3|10732.3|10743.4|10740|10722.3|10719.5|186
1646380910000|2022-03-04 08:01:50|10735.6|10731.6|10733.9|10729.9|10735.6|10731.6|10730.8|10727.6|15
1646380920000|2022-03-04 08:02:00|10734.1|10730.1|10731.8|10727.8|10734.9|10731.2|10727.9|10723.9|38
1646380930000|2022-03-04 08:02:10|10731|10727|10739|10736.2|10739.4|10736.6|10730|10726.3|34
1646380940000|2022-03-04 08:02:20|10740.5|10737.7|10737.8|10735|10740.5|10737.7|10734.3|10730.9|35
1646380950000|2022-03-04 08:02:30|10738.9|10734.9|10722.6|10718.6|10739.6|10735.6|10721.3|10717.3|54
1646380960000|2022-03-04 08:02:40|10723.7|10719.7|10728.4|10724.4|10728.4|10724.4|10722.3|10718.6|24
1646380970000|2022-03-04 08:02:50|10729.4|10725.4|10729.4|10725.4|10738.1|10735.3|10727.4|10723.4|31
1646380980000|2022-03-04 08:03:00|10731.2|10727.2|10734.1|10731.3|10735.9|10732.7|10729.3|10725.3|12
1646380990000|2022-03-04 08:03:10|10734.3|10731.5|10733.5|10730.7|10737.2|10733.5|10732.4|10728.4|16
1646381000000|2022-03-04 08:03:20|10733|10730.2|10739.2|10735.2|10739.4|10735.4|10729.6|10725.6|29
1646381010000|2022-03-04 08:03:30|10739.6|10735.6|10739.6|10735.6|10746.6|10743|10738.9|10734.9|56
1646381020000|2022-03-04 08:03:40|10737.6|10733.6|10733.8|10731|10740.6|10736.6|10733.8|10730.2|22
1646381030000|2022-03-04 08:03:50|10734.3|10731.5|10743.1|10740.3|10743.1|10740.3|10733.6|10729.6|23
1646381040000|2022-03-04 08:04:00|10743.3|10740.5|10745.6|10741.6|10750|10747.2|10741.9|10737.9|55
1646381050000|2022-03-04 08:04:10|10747.1|10743.1|10737.7|10733.7|10747.1|10743.1|10735.1|10731.1|21
1646381060000|2022-03-04 08:04:20|10738.2|10734.2|10741.6|10737.6|10741.6|10737.6|10738.2|10734.2|11
1646381070000|2022-03-04 08:04:30|10741.2|10737.2|10739.4|10735.4|10746.6|10742.9|10738.5|10735.4|23
1646381080000|2022-03-04 08:04:40|10738.5|10735.7|10747.3|10743.3|10751.6|10748.8|10737.5|10734.4|42
1646381090000|2022-03-04 08:04:50|10747.8|10743.8|10744.3|10740.3|10751.8|10748.4|10744.1|10740.1|18
1646381100000|2022-03-04 08:05:00|10744.8|10740.8|10748.3|10745.5|10750.1|10746.7|10744|10740.8|30
1646381110000|2022-03-04 08:05:10|10747.9|10743.9|10737.5|10734.7|10747.9|10743.9|10737.5|10734.7|40
1646381120000|2022-03-04 08:05:20|10737.7|10734.9|10738.5|10735.7|10739.8|10736.7|10736.1|10732.1|14
1646381130000|2022-03-04 08:05:30|10739|10736.2|10737.8|10733.8|10744.8|10741.7|10736.8|10732.8|10
1646381140000|2022-03-04 08:05:40|10737.6|10733.6|10735.1|10731.1|10739.1|10735.1|10732|10728.6|19
1646381150000|2022-03-04 08:05:50|10735.3|10731.3|10732.4|10729.6|10736.4|10733.6|10732.4|10729.3|14
1646381160000|2022-03-04 08:06:00|10732|10729.2|10732.7|10729.9|10736.8|10732.8|10729.2|10725.8|27
1646381170000|2022-03-04 08:06:10|10733.5|10730.7|10731.5|10727.5|10735.1|10731.2|10729|10725.3|18
1646381180000|2022-03-04 08:06:20|10730.3|10726.3|10723.1|10719.1|10730.3|10727.2|10722|10719.1|23
1646381190000|2022-03-04 08:06:30|10721.7|10718.9|10722.8|10718.8|10726.1|10722.2|10721.7|10718.4|15
1646381200000|2022-03-04 08:06:40|10723.3|10719.3|10732.5|10729.7|10733.4|10730|10722.5|10719.3|38
1646381210000|2022-03-04 08:06:50|10731.2|10728.4|10733.6|10729.6|10733.6|10729.9|10729.8|10725.8|17
1646381220000|2022-03-04 08:07:00|10732.5|10728.5|10734.6|10730.6|10739.4|10735.4|10731.7|10728.3|27
1646381230000|2022-03-04 08:07:10|10735.1|10731.1|10732.8|10728.8|10736.4|10732.7|10732.8|10728.8|10
1646381240000|2022-03-04 08:07:20|10731.7|10728.9|10729.7|10726.9|10732.8|10729.2|10729.5|10725.8|4
1646381250000|2022-03-04 08:07:30|10728.5|10725.7|10742.7|10739.9|10744.4|10740.5|10728.5|10725.7|20
1646381260000|2022-03-04 08:07:40|10743.6|10739.6|10727|10724.2|10743.6|10739.6|10726.5|10723.7|22
1646381270000|2022-03-04 08:07:50|10726.7|10723.9|10728.8|10724.8|10729.6|10726.4|10726.7|10723.1|14
1646381280000|2022-03-04 08:08:00|10728.6|10724.6|10728.4|10724.4|10735.8|10731.8|10725.7|10722.9|27
1646381290000|2022-03-04 08:08:10|10728.9|10724.9|10730.5|10727.7|10730.8|10727.7|10724.7|10721.9|12
1646381300000|2022-03-04 08:08:20|10730.1|10726.1|10734.5|10731.7|10734.5|10731.7|10727.8|10723.8|10
1646381310000|2022-03-04 08:08:30|10734.7|10731.9|10734.1|10730.1|10735.6|10732.5|10734|10730.1|15
1646381320000|2022-03-04 08:08:40|10734|10730|10732.7|10729.9|10736.1|10732.6|10731.7|10727.8|14
1646381330000|2022-03-04 08:08:50|10734.1|10730.1|10745.5|10742.7|10745.6|10742.7|10733.5|10729.8|15
1646381340000|2022-03-04 08:09:00|10745.9|10743.1|10742.5|10739.7|10747|10744.2|10737.8|10733.8|44
1646381350000|2022-03-04 08:09:10|10742.8|10738.8|10740.9|10738.1|10744.6|10741.5|10740.7|10737|13
1646381360000|2022-03-04 08:09:20|10739.3|10735.3|10736.5|10733.7|10743|10740.2|10734.9|10731.5|27
1646381370000|2022-03-04 08:09:30|10736.7|10733.9|10732.7|10729.9|10738.6|10734.6|10732.7|10729.6|14
1646381380000|2022-03-04 08:09:40|10730.9|10728.1|10734.5|10731.7|10734.7|10731.9|10727.9|10725.1|20
1646381390000|2022-03-04 08:09:50|10735.8|10733|10734.3|10730.3|10735.8|10733|10731.7|10728.6|8
1646381400000|2022-03-04 08:10:00|10734.9|10730.9|10729|10726.2|10735.9|10732|10724.6|10720.6|64
1646381410000|2022-03-04 08:10:10|10730|10727.2|10728.7|10725.9|10734.1|10730.7|10727.2|10724.4|18
1646381420000|2022-03-04 08:10:20|10728.2|10725.4|10730.1|10726.1|10734|10731.2|10728.2|10725.3|14
1646381430000|2022-03-04 08:10:30|10730.3|10726.3|10728.5|10725.7|10730.3|10726.3|10728.2|10725.3|1
1646381440000|2022-03-04 08:10:40|10731.2|10728.4|10718.6|10714.6|10731.6|10728.4|10717.7|10714|31
1646381450000|2022-03-04 08:10:50|10718.2|10715.4|10712.8|10708.8|10720.6|10716.9|10711.5|10708.6|31
1646381460000|2022-03-04 08:11:00|10712.6|10708.6|10712.5|10709.7|10714.6|10710.7|10707.7|10704.9|48
1646381470000|2022-03-04 08:11:10|10713.3|10709.3|10708.6|10704.6|10713.3|10710.2|10707.7|10704.6|37
1646381480000|2022-03-04 08:11:20|10707.7|10704.9|10715.5|10712.7|10716.2|10713.1|10704.2|10700.9|82
1646381490000|2022-03-04 08:11:30|10716|10713.2|10715.8|10711.8|10719.3|10715.3|10713.5|10710.3|21
1646381500000|2022-03-04 08:11:40|10714.2|10711.4|10713.3|10709.3|10716.3|10712.7|10711.3|10707.3|2
1646381510000|2022-03-04 08:11:50|10714.3|10710.3|10714.6|10710.6|10717.3|10713.3|10712.5|10709.6|7
1646381520000|2022-03-04 08:12:00|10714.2|10711.4|10712.9|10708.9|10714.8|10711.4|10708.6|10704.6|46
1646381530000|2022-03-04 08:12:10|10714.6|10710.6|10711.6|10707.6|10715.3|10711.3|10711.2|10707.6|10
1646381540000|2022-03-04 08:12:20|10712.1|10708.1|10712.8|10710|10713.8|10710.9|10711.5|10707.8|5
1646381550000|2022-03-04 08:12:30|10713.5|10710.7|10710|10706|10716.8|10712.9|10708.9|10705|17
1646381560000|2022-03-04 08:12:40|10708.9|10706.1|10698|10694|10710|10706.1|10696.9|10694|45
1646381570000|2022-03-04 08:12:50|10698.6|10694.6|10701.8|10697.8|10703.8|10700.9|10697.7|10694.6|30
1646381580000|2022-03-04 08:13:00|10702|10698|10700.7|10697.9|10704.1|10700.7|10699.7|10696.6|22
1646381590000|2022-03-04 08:13:10|10700.4|10697.6|10700.7|10697.9|10704.8|10701.9|10699.9|10697.1|16
1646381600000|2022-03-04 08:13:20|10700.9|10698.1|10697|10694.2|10701.8|10698.1|10690.7|10687.9|70
1646381610000|2022-03-04 08:13:30|10697.1|10694.3|10694.7|10691.9|10698.9|10696.1|10691.7|10688.8|40
1646381620000|2022-03-04 08:13:40|10695|10691|10690.6|10686.6|10697.8|10693.8|10689.2|10686.3|53
1646381630000|2022-03-04 08:13:50|10689.6|10685.6|10684|10681.2|10691.8|10688.2|10681.2|10677.8|72
1646381640000|2022-03-04 08:14:00|10684.8|10682|10684|10681.2|10686.6|10683.4|10676.8|10673.1|264
1646381650000|2022-03-04 08:14:10|10683.8|10681|10676.1|10673.3|10689.2|10685.6|10673.9|10669.9|58
1646381660000|2022-03-04 08:14:20|10675.1|10672.3|10666.5|10662.5|10679|10675.6|10659.1|10655.1|245
1646381670000|2022-03-04 08:14:30|10667.5|10663.5|10651.5|10648.7|10668.9|10664.9|10651.5|10648.7|136
1646381680000|2022-03-04 08:14:40|10651.7|10647.7|10660.1|10656.1|10660.1|10656.1|10650.6|10646.9|150
1646381690000|2022-03-04 08:14:50|10660.9|10658.1|10668.9|10664.9|10671.5|10667.8|10660.9|10658|101
1646381700000|2022-03-04 08:15:00|10669.2|10665.2|10672.5|10668.5|10676.5|10673.3|10667.1|10664.2|53
1646381710000|2022-03-04 08:15:10|10672.7|10668.7|10668.2|10664.2|10674|10670.3|10666.4|10663.2|29
1646381720000|2022-03-04 08:15:20|10668.8|10664.8|10662.2|10658.2|10668.8|10664.8|10658.7|10655|61
1646381730000|2022-03-04 08:15:30|10661.8|10657.8|10663.7|10660.9|10668.1|10664.1|10660.9|10657|36
1646381740000|2022-03-04 08:15:40|10663.9|10661.1|10668.8|10664.8|10668.8|10664.9|10663.9|10660|17
1646381750000|2022-03-04 08:15:50|10667|10659|10664.2|10660.2|10667|10661|10657|10653|133
1646381760000|2022-03-04 08:16:00|10664.5|10660.5|10668.8|10664.8|10668.8|10665.1|10660.4|10657|34
1646381770000|2022-03-04 08:16:10|10669|10665|10667.2|10663.2|10669|10665|10665.4|10661.7|13
1646381780000|2022-03-04 08:16:20|10664.6|10661.8|10650.2|10646.2|10664.6|10661.8|10649.3|10646.2|94
1646381790000|2022-03-04 08:16:30|10648.7|10645.9|10649.4|10646.6|10655.9|10651.9|10643.6|10640.5|204
1646381800000|2022-03-04 08:16:40|10649.8|10647|10651.7|10647.7|10653.5|10649.8|10647.6|10643.9|71
1646381810000|2022-03-04 08:16:50|10651.2|10647.2|10644.8|10642|10651.2|10647.2|10644.8|10641.9|29
1646381820000|2022-03-04 08:17:00|10645.6|10642.8|10650.6|10647.8|10650.9|10647.8|10644.8|10641.9|44
1646381830000|2022-03-04 08:17:10|10651.4|10648.6|10659.5|10655.5|10663.2|10659.3|10649.6|10646.7|104
1646381840000|2022-03-04 08:17:20|10659.2|10655.2|10661.8|10657.8|10661.8|10657.8|10645.7|10641.7|71
1646381850000|2022-03-04 08:17:30|10661.7|10658.9|10669.3|10665.3|10670|10666|10659.9|10656.2|39
1646381860000|2022-03-04 08:17:40|10669.2|10666.4|10669.3|10665.3|10670.2|10667.1|10661.4|10657.8|31
1646381870000|2022-03-04 08:17:50|10669.2|10665.2|10665|10661|10671|10667|10663|10659|37
1646381880000|2022-03-04 08:18:00|10665.8|10661.8|10663.9|10661.1|10665.8|10662.9|10663.9|10660.2|12
1646381890000|2022-03-04 08:18:10|10665|10661|10659.5|10655.5|10665.8|10662|10658.3|10653.5|77
1646381900000|2022-03-04 08:18:20|10660|10657.2|10663.2|10660.4|10667.3|10663.4|10658.5|10654.5|41
1646381910000|2022-03-04 08:18:30|10663.4|10660.6|10661.3|10657.3|10663.8|10660.6|10659.2|10656.1|9
1646381920000|2022-03-04 08:18:40|10661|10658.2|10666.8|10662.8|10670.6|10666.6|10660.4|10657.1|30
1646381930000|2022-03-04 08:18:50|10666.3|10662.3|10676.6|10672.6|10680|10677.2|10664.9|10661.6|65
1646381940000|2022-03-04 08:19:00|10677.1|10673.1|10677.4|10673.4|10677.9|10673.9|10669.4|10665.4|31
1646381950000|2022-03-04 08:19:10|10677.1|10673.1|10687.3|10684.5|10687.8|10684.5|10677.1|10673.1|60
1646381960000|2022-03-04 08:19:20|10687.4|10683.4|10681.4|10677.4|10689.1|10685.1|10679.3|10676.5|28
1646381970000|2022-03-04 08:19:30|10681|10678.2|10687|10684.2|10687|10684.2|10680.5|10677.4|18
1646381980000|2022-03-04 08:19:40|10687.4|10683.4|10688.1|10684.1|10689.9|10686.5|10686.3|10682.9|25
1646381990000|2022-03-04 08:19:50|10687|10684.2|10686.6|10682.6|10687.6|10684.2|10684.5|10681.3|9
1646382000000|2022-03-04 08:20:00|10687.4|10683.4|10699.8|10697|10700.7|10697.3|10687|10683|72
1646382010000|2022-03-04 08:20:10|10700.1|10696.1|10693.3|10690.5|10700.1|10696.2|10693|10689.9|18
1646382020000|2022-03-04 08:20:20|10690.7|10687.9|10691.9|10687.9|10693.4|10689.7|10688.5|10684.6|29
1646382030000|2022-03-04 08:20:30|10691|10688.2|10694.1|10690.1|10694.4|10690.5|10689.3|10685.6|24
1646382040000|2022-03-04 08:20:40|10693.9|10689.9|10689.9|10687.1|10693.9|10689.9|10688.7|10684.8|19
1646382050000|2022-03-04 08:20:50|10690.2|10687.4|10687.9|10685.1|10690.5|10687.4|10685.9|10682.8|12
1646382060000|2022-03-04 08:21:00|10688|10684|10693.7|10690.9|10697.6|10693.9|10688|10684|29
1646382070000|2022-03-04 08:21:10|10694.2|10691.4|10706.5|10703.7|10708.3|10704.7|10694.2|10691.4|39
1646382080000|2022-03-04 08:21:20|10705.9|10703.1|10704.7|10701.9|10708.8|10704.8|10702.3|10698.3|30
1646382090000|2022-03-04 08:21:30|10704.5|10701.7|10701|10697|10705.3|10701.7|10700.7|10697|12
1646382100000|2022-03-04 08:21:40|10701.3|10697.3|10705.3|10701.3|10705.4|10702.6|10701|10697|11
1646382110000|2022-03-04 08:21:50|10704.9|10702.1|10700.4|10697.6|10704.9|10702.1|10697.4|10694|18
1646382120000|2022-03-04 08:22:00|10700.2|10697.4|10705.3|10701.3|10706.7|10702.8|10698.5|10693|40
1646382130000|2022-03-04 08:22:10|10704.7|10700.7|10705|10701|10707.5|10704.1|10703.6|10700.5|8
1646382140000|2022-03-04 08:22:20|10704.7|10701.9|10703.7|10700.9|10708.2|10705.4|10702.5|10698.5|23
1646382150000|2022-03-04 08:22:30|10704.6|10700.6|10698|10694|10704.6|10700.6|10695.2|10691.8|15
1646382160000|2022-03-04 08:22:40|10697.8|10693.8|10698.8|10694.8|10699|10695.9|10696.7|10693|7
1646382170000|2022-03-04 08:22:50|10698.5|10695.7|10691.5|10687.5|10699.8|10695.8|10689|10685|39
1646382180000|2022-03-04 08:23:00|10691.3|10687.3|10707.1|10703.1|10707.9|10703.9|10691.3|10687.3|51
1646382190000|2022-03-04 08:23:10|10704.3|10700.3|10704|10701.2|10706.2|10702.5|10701.3|10698.2|28
1646382200000|2022-03-04 08:23:20|10704.3|10700.3|10705.1|10701.1|10707.3|10703.4|10703.5|10699.6|18
1646382210000|2022-03-04 08:23:30|10704.9|10700.9|10706.5|10703.7|10707.6|10704.5|10704.2|10700.8|19
1646382220000|2022-03-04 08:23:40|10707.3|10704.5|10711.1|10708.3|10711.6|10708.8|10707.3|10703.4|106
1646382230000|2022-03-04 08:23:50|10711.9|10707.9|10709.5|10706.7|10712.3|10709.5|10709.3|10706.2|24
1646382240000|2022-03-04 08:24:00|10709.3|10706.5|10700.4|10696.4|10709.3|10706.5|10698.6|10694.6|31
1646382250000|2022-03-04 08:24:10|10699.5|10696.7|10707.8|10705|10707.8|10705|10696.5|10693.6|29
1646382260000|2022-03-04 08:24:20|10708.6|10705.8|10712.4|10708.4|10712.4|10708.5|10704.5|10700.6|35
1646382270000|2022-03-04 08:24:30|10712.7|10708.7|10720.3|10717.5|10722|10719.2|10712.7|10708.7|85
1646382280000|2022-03-04 08:24:40|10719.8|10717|10717.4|10713.4|10719.8|10717|10709.3|10705.6|48
1646382290000|2022-03-04 08:24:50|10716.4|10712.4|10716.9|10712.9|10719.3|10716.5|10714.5|10711.6|9
1646382300000|2022-03-04 08:25:00|10715.6|10711.6|10712.4|10708.4|10721.2|10717.5|10710.8|10705.7|60
1646382310000|2022-03-04 08:25:10|10713.3|10710.5|10714.2|10710.2|10721.2|10716.2|10712.9|10708.9|22
1646382320000|2022-03-04 08:25:20|10714.9|10710.9|10710.9|10706.9|10714.9|10710.9|10708.9|10704.9|24
1646382330000|2022-03-04 08:25:30|10710.7|10706.7|10710.2|10706.2|10711.2|10708.3|10707.2|10703.2|19
1646382340000|2022-03-04 08:25:40|10709.4|10705.4|10709.4|10705.4|10711.4|10707.4|10709.4|10705.4|7
1646382350000|2022-03-04 08:25:50|10708.9|10704.9|10705.4|10701.4|10708.9|10704.9|10701.8|10698.6|32
1646382360000|2022-03-04 08:26:00|10704.3|10701.5|10710.4|10706.4|10716.2|10712.2|10704.3|10701.4|26
1646382370000|2022-03-04 08:26:10|10710.9|10706.9|10712.2|10708.2|10712.2|10708.2|10697.3|10693.3|39
1646382380000|2022-03-04 08:26:20|10711.1|10708.3|10701.6|10697.6|10711.4|10708.3|10701.6|10697.6|15
1646382390000|2022-03-04 08:26:30|10702.7|10698.7|10703.1|10699.1|10705.2|10701.2|10698.5|10695.4|25
1646382400000|2022-03-04 08:26:40|10702.8|10698.8|10696|10693.2|10707.3|10703.3|10692.4|10689|54
1646382410000|2022-03-04 08:26:50|10695.8|10691.8|10694.4|10691.6|10698.3|10694.3|10691.2|10688.3|37
1646382420000|2022-03-04 08:27:00|10694.2|10691.4|10708.1|10704.1|10710.6|10706.6|10694.2|10690.5|26
1646382430000|2022-03-04 08:27:10|10707.5|10703.5|10709.8|10705.8|10710.4|10707.5|10704.2|10700.8|30
1646382440000|2022-03-04 08:27:20|10709.6|10705.6|10706.6|10702.6|10709.6|10705.9|10698|10694.8|20
1646382450000|2022-03-04 08:27:30|10706.3|10702.3|10697.1|10693.1|10707.4|10703.5|10695.2|10691.8|20
1646382460000|2022-03-04 08:27:40|10696.2|10693.4|10698.1|10694.1|10706.4|10702.4|10696|10692.8|51
1646382470000|2022-03-04 08:27:50|10698.8|10696|10700.4|10696.4|10700.9|10696.9|10695.4|10691.4|6
1646382480000|2022-03-04 08:28:00|10699.5|10696.7|10705|10702.2|10715.1|10712|10695.6|10691.6|71
1646382490000|2022-03-04 08:28:10|10704.3|10701.5|10700.4|10696.4|10707.1|10704.2|10700.4|10696.4|14
1646382500000|2022-03-04 08:28:20|10700.9|10696.9|10705.1|10701.1|10708.3|10705.2|10700.9|10696.9|16
1646382510000|2022-03-04 08:28:30|10704.6|10700.6|10701.5|10698.7|10705.6|10701.7|10700.5|10697.1|21
1646382520000|2022-03-04 08:28:40|10702.4|10698.4|10698.7|10695.9|10706.8|10702.8|10698.7|10695.9|19
1646382530000|2022-03-04 08:28:50|10697.4|10694.6|10696.1|10692.1|10699.8|10696.2|10688.4|10685.1|72
1646382540000|2022-03-04 08:29:00|10696.8|10692.8|10697.1|10693.1|10699.8|10696.2|10693.3|10689.3|26
1646382550000|2022-03-04 08:29:10|10696.8|10692.8|10699.3|10695.3|10704.8|10700.8|10695.5|10692.3|22
1646382560000|2022-03-04 08:29:20|10699.8|10695.8|10698.1|10694.1|10701.8|10697.8|10693|10689.8|65
1646382570000|2022-03-04 08:29:30|10698.3|10694.3|10702.1|10698.1|10703.8|10699.8|10693.9|10690.5|24
1646382580000|2022-03-04 08:29:40|10703.1|10699.1|10710.6|10706.6|10711.1|10707.1|10700.5|10697.4|38
1646382590000|2022-03-04 08:29:50|10709.8|10705.8|10712|10709.2|10719.4|10716|10707.2|10704.4|89
1646382600000|2022-03-04 08:30:00|10711.5|10708.7|10726.6|10722.6|10727.5|10723.5|10711|10707.4|146
1646382610000|2022-03-04 08:30:10|10727.1|10723.1|10718.9|10714.9|10727.4|10723.4|10716.3|10712.6|61
1646382620000|2022-03-04 08:30:20|10719.1|10715.1|10708.6|10704.6|10722.6|10718.6|10708.1|10704.1|37
1646382630000|2022-03-04 08:30:30|10707.3|10704.5|10716.8|10712.8|10719|10716.2|10707.3|10703.9|42
1646382640000|2022-03-04 08:30:40|10717.4|10713.4|10718.6|10714.6|10719.6|10716|10713.4|10709.4|12
1646382650000|2022-03-04 08:30:50|10717.6|10713.6|10717.6|10713.6|10718.8|10715.7|10716.8|10712.8|7
1646382660000|2022-03-04 08:31:00|10717.3|10713.3|10707.8|10703.8|10717.6|10713.8|10707.5|10703.8|21
1646382670000|2022-03-04 08:31:10|10706.7|10703.9|10704.4|10700.4|10708.4|10704.5|10701.3|10698.4|23
1646382680000|2022-03-04 08:31:20|10703.3|10700.5|10690.7|10687.9|10705.4|10701.4|10689|10686.2|45
1646382690000|2022-03-04 08:31:30|10691.6|10687.6|10693.8|10689.8|10697.8|10694.1|10689.4|10686.6|44
1646382700000|2022-03-04 08:31:40|10693.6|10689.6|10691.6|10687.6|10693.8|10690.7|10688.8|10686|20
1646382710000|2022-03-04 08:31:50|10690.7|10687.9|10693.5|10690.7|10693.5|10690.7|10687.5|10684.7|21
1646382720000|2022-03-04 08:32:00|10694.1|10690.1|10698.6|10694.6|10700.8|10696.8|10693.5|10688.1|32
1646382730000|2022-03-04 08:32:10|10697.6|10693.6|10700.1|10696.1|10701.6|10697.9|10697.5|10693.6|21
1646382740000|2022-03-04 08:32:20|10701|10697|10697.8|10693.8|10701|10697|10696.9|10693.3|7
1646382750000|2022-03-04 08:32:30|10697.7|10694.9|10700.8|10696.8|10703.3|10699.6|10695.5|10691.5|28
1646382760000|2022-03-04 08:32:40|10699.9|10697.1|10689.1|10686.3|10705.1|10701.1|10686.8|10683.3|59
1646382770000|2022-03-04 08:32:50|10688.3|10685.5|10693.9|10691.1|10693.9|10691.1|10688|10684|21
1646382780000|2022-03-04 08:33:00|10692.1|10689.3|10690.4|10686.4|10693|10689.3|10688.6|10685.7|19
1646382790000|2022-03-04 08:33:10|10689.3|10686.5|10687.2|10683.2|10694.6|10691.8|10685.1|10682|30
1646382800000|2022-03-04 08:33:20|10686.1|10683.3|10692.2|10688.2|10693.2|10689.3|10685.2|10681.2|26
1646382810000|2022-03-04 08:33:30|10693.1|10690.3|10693.2|10689.2|10694|10690.3|10691.1|10688|12
1646382820000|2022-03-04 08:33:40|10692.3|10689.5|10693.1|10690.3|10693.4|10690.3|10692|10688|2
1646382830000|2022-03-04 08:33:50|10694|10690|10698|10694|10699.2|10695.2|10694|10690|13
1646382840000|2022-03-04 08:34:00|10698.2|10694.2|10698.9|10696.1|10700|10696.8|10692.9|10690.1|30
1646382850000|2022-03-04 08:34:10|10699.1|10696.3|10696.6|10693.8|10702.3|10698.6|10696.5|10692.5|45
1646382860000|2022-03-04 08:34:20|10696.4|10693.6|10690.9|10688.1|10698.3|10694.3|10689.9|10687.1|9
1646382870000|2022-03-04 08:34:30|10691.8|10687.8|10683.9|10681.1|10693|10689.4|10683|10679|19
1646382880000|2022-03-04 08:34:40|10685.3|10681.3|10691.7|10688.9|10692.8|10689.1|10685.3|10681.3|35
1646382890000|2022-03-04 08:34:50|10692.6|10688.6|10686.3|10682.3|10692.8|10689.1|10682.2|10679.4|13
1646382900000|2022-03-04 08:35:00|10685.9|10683.1|10684|10680|10689.6|10685.7|10683.8|10680|28
1646382910000|2022-03-04 08:35:10|10684.5|10680.5|10685.5|10681.5|10686.5|10682.7|10678|10674|32
1646382920000|2022-03-04 08:35:20|10684.5|10680.5|10685.3|10681.3|10688.2|10685.4|10684.3|10680.3|10
1646382930000|2022-03-04 08:35:30|10684.2|10681.4|10683.9|10681.1|10687.3|10683.6|10681.9|10678.8|13
1646382940000|2022-03-04 08:35:40|10683.5|10680.7|10680.9|10678.1|10684.3|10681.1|10678.9|10675.2|8
1646382950000|2022-03-04 08:35:50|10681.1|10678.3|10674.9|10672.1|10682|10678.3|10674.9|10672|14
1646382960000|2022-03-04 08:36:00|10676.4|10673.6|10684.2|10680.2|10684.2|10681.1|10675.9|10672.2|12
1646382970000|2022-03-04 08:36:10|10684|10680|10679.1|10676.3|10684|10680|10675.1|10672.3|18
1646382980000|2022-03-04 08:36:20|10679.5|10675.5|10689.1|10686.3|10689.1|10686.3|10678.9|10675.2|24
1646382990000|2022-03-04 08:36:30|10689.9|10687.1|10686.8|10684|10690.8|10687.3|10686.2|10683.1|48
1646383000000|2022-03-04 08:36:40|10687.1|10683.1|10682.4|10679.6|10687.1|10683.2|10682|10679.2|30
1646383010000|2022-03-04 08:36:50|10681.8|10679|10684.6|10680.6|10684.6|10680.6|10680.8|10677.6|5
1646383020000|2022-03-04 08:37:00|10684.3|10681.5|10685.2|10681.2|10687.1|10684|10680.6|10676.6|33
1646383030000|2022-03-04 08:37:10|10685.4|10681.4|10700|10696|10700.7|10697.3|10683.5|10680.4|61
1646383040000|2022-03-04 08:37:20|10700.2|10696.2|10696.2|10692.2|10701.5|10697.5|10696.2|10692.2|26
1646383050000|2022-03-04 08:37:30|10696.5|10692.5|10701.5|10697.5|10703.8|10699.8|10696.1|10692.5|11
1646383060000|2022-03-04 08:37:40|10700.9|10698.1|10702.1|10699.3|10703.5|10700.1|10700.4|10697.2|13
1646383070000|2022-03-04 08:37:50|10702.5|10698.5|10696.9|10692.9|10702.5|10698.6|10694.6|10691.8|29
1646383080000|2022-03-04 08:38:00|10697.2|10693.2|10701.7|10697.7|10701.7|10697.7|10694.6|10690.7|21
1646383090000|2022-03-04 08:38:10|10702.7|10698.7|10699.8|10697|10702.9|10699.8|10699.8|10696.7|13
1646383100000|2022-03-04 08:38:20|10700|10697.2|10701.8|10699|10702.1|10699.3|10699.8|10696.9|4
1646383110000|2022-03-04 08:38:30|10702.4|10699.6|10702.8|10700|10703.1|10700|10701.8|10698.5|13
1646383120000|2022-03-04 08:38:40|10703.6|10700.8|10706.9|10704.1|10709.5|10705.2|10702.8|10699.1|80
1646383130000|2022-03-04 08:38:50|10705.3|10702.5|10702.8|10700|10705.4|10702.5|10702.8|10700|16
1646383140000|2022-03-04 08:39:00|10703.3|10700.5|10704|10701.2|10707|10704.2|10702.3|10698.9|30
1646383150000|2022-03-04 08:39:10|10705.1|10701.1|10695.8|10691.8|10705.1|10701.2|10694.2|10691.4|33
1646383160000|2022-03-04 08:39:20|10695.1|10691.1|10690.7|10687.9|10695.1|10691.2|10690.2|10686.6|26
1646383170000|2022-03-04 08:39:30|10691|10688.2|10689.4|10686.6|10693.1|10689.4|10689.4|10686.3|6
1646383180000|2022-03-04 08:39:40|10690.3|10686.3|10699|10696.2|10700.5|10697.7|10688.4|10685.5|18
1646383190000|2022-03-04 08:39:50|10698.3|10694.3|10693.5|10689.5|10698.3|10694.4|10691.2|10688.3|12
1646383200000|2022-03-04 08:40:00|10693.2|10690.4|10688.5|10684.5|10693.5|10690.4|10687.9|10684.2|29
1646383210000|2022-03-04 08:40:10|10688.2|10684.2|10695.9|10693.1|10697.8|10693.8|10687.1|10683.7|18
1646383220000|2022-03-04 08:40:20|10696|10692|10697.9|10695.1|10697.9|10695.1|10696|10692|3
1646383230000|2022-03-04 08:40:30|10698.2|10694.2|10698|10694|10698.2|10694.2|10697.8|10693.8|0
1646383240000|2022-03-04 08:40:40|10697.1|10694.3|10690.8|10686.8|10698.9|10696.1|10688.9|10686|44
1646383250000|2022-03-04 08:40:50|10689.9|10687.1|10684.8|10682|10697.5|10694.1|10684.8|10682|54
1646383260000|2022-03-04 08:41:00|10685.6|10682.8|10683.8|10681|10686.3|10683.5|10682.8|10679.7|37
1646383270000|2022-03-04 08:41:10|10685.1|10682.3|10680.8|10678|10687.9|10684.5|10680.6|10677.8|38
1646383280000|2022-03-04 08:41:20|10681.8|10679|10689.6|10686.8|10691|10687.8|10681.8|10678.9|22
1646383290000|2022-03-04 08:41:30|10689.3|10686.5|10690.2|10686.2|10691.2|10687.5|10688.3|10685.5|3
1646383300000|2022-03-04 08:41:40|10690.4|10686.4|10697.6|10694.8|10700.4|10696.8|10690.4|10686.4|26
1646383310000|2022-03-04 08:41:50|10697.8|10695|10699.9|10695.9|10704|10698.4|10697.8|10694.7|53
1646383320000|2022-03-04 08:42:00|10699.6|10696.8|10701.7|10697.7|10701.9|10699|10696.3|10692.9|22
1646383330000|2022-03-04 08:42:10|10701.4|10697.4|10701|10698.2|10702.9|10700.1|10701|10697.4|16
1646383340000|2022-03-04 08:42:20|10700.6|10697.8|10706.2|10702.2|10708.4|10705.3|10700.6|10697.8|79
1646383350000|2022-03-04 08:42:30|10706.1|10703.3|10709.3|10705.3|10710.4|10707.6|10703.6|10700.2|44
1646383360000|2022-03-04 08:42:40|10709.2|10706.4|10707.4|10704.6|10713.2|10709.2|10705.9|10702.5|24
1646383370000|2022-03-04 08:42:50|10708.3|10704.3|10708.3|10704.3|10709.7|10706.1|10706.4|10703.3|9
1646383380000|2022-03-04 08:43:00|10708.7|10704.7|10703.1|10700.3|10708.7|10704.7|10700.1|10697.3|22
1646383390000|2022-03-04 08:43:10|10704.2|10700.2|10703.3|10700.5|10706.2|10702.5|10697.3|10694.5|21
1646383400000|2022-03-04 08:43:20|10705.4|10701.4|10705.1|10702.3|10706.1|10703|10704.6|10701.4|3
1646383410000|2022-03-04 08:43:30|10705.3|10702.5|10703.4|10699.4|10705.4|10702.5|10703.3|10699.4|9
1646383420000|2022-03-04 08:43:40|10703.7|10699.7|10707.9|10705.1|10708|10705.1|10700.1|10696.2|15
1646383430000|2022-03-04 08:43:50|10708.2|10704.2|10708|10704|10708.2|10705.1|10706.6|10703|7
1646383440000|2022-03-04 08:44:00|10708.2|10704.2|10706.9|10704.1|10708.2|10704.9|10706.9|10703.2|2
1646383450000|2022-03-04 08:44:10|10707.2|10703.2|10708|10704|10709|10706.1|10707|10703|8
1646383460000|2022-03-04 08:44:20|10708.5|10704.5|10706.2|10702.2|10709|10705|10705.9|10702|7
1646383470000|2022-03-04 08:44:30|10707|10703|10707.4|10703.4|10708.7|10705.8|10706.6|10703|9
1646383480000|2022-03-04 08:44:40|10706.9|10702.9|10707|10703|10707.2|10703.5|10704.9|10701.2|3
1646383490000|2022-03-04 08:44:50|10706.2|10702.2|10704.2|10700.2|10706.2|10702.3|10702.2|10698.2|18
1646383500000|2022-03-04 08:45:00|10704.3|10701.5|10706.2|10702.2|10706.4|10703.3|10703.4|10699.4|9
1646383510000|2022-03-04 08:45:10|10706|10702|10706.6|10703.8|10707.2|10703.8|10704.8|10702|35
1646383520000|2022-03-04 08:45:20|10708.9|10706.1|10711.6|10708.8|10711.6|10708.8|10708.9|10706.1|9
1646383530000|2022-03-04 08:45:30|10713.6|10710.8|10714.6|10711.8|10714.6|10711.8|10710.6|10707.5|17
1646383540000|2022-03-04 08:45:40|10714.9|10712.1|10711.6|10708.8|10715.5|10712.4|10711.6|10708.8|20
1646383550000|2022-03-04 08:45:50|10712.5|10708.5|10707.7|10703.7|10712.5|10708.5|10706.6|10703.5|22
1646383560000|2022-03-04 08:46:00|10707.9|10703.9|10698.9|10694.9|10707.9|10704|10696.3|10692.7|45
1646383570000|2022-03-04 08:46:10|10698.5|10695.7|10697.8|10695|10702|10699.2|10697.8|10694.9|6
1646383580000|2022-03-04 08:46:20|10697.5|10694.7|10696.1|10692.1|10697.5|10694.7|10692|10689.2|24
1646383590000|2022-03-04 08:46:30|10695.2|10692.4|10693.1|10689.1|10695.8|10692.4|10690.9|10686.9|18
1646383600000|2022-03-04 08:46:40|10694.1|10690.1|10699.5|10696.7|10700.8|10698|10693|10690.1|19
1646383610000|2022-03-04 08:46:50|10700.1|10696.1|10699|10696.2|10700.1|10696.2|10694.1|10690.1|14
1646383620000|2022-03-04 08:47:00|10698.8|10696|10696.4|10692.4|10699.1|10696|10693|10690.1|21
1646383630000|2022-03-04 08:47:10|10696.9|10692.9|10698.5|10695.7|10698.9|10695.7|10695.5|10692.3|4
1646383640000|2022-03-04 08:47:20|10699.1|10695.1|10700.1|10696.1|10700.1|10697|10696.9|10692.9|4
1646383650000|2022-03-04 08:47:30|10699.1|10695.1|10694.8|10692|10699.1|10695.1|10694.7|10691.3|10
1646383660000|2022-03-04 08:47:40|10693.9|10689.9|10695.3|10691.3|10696.3|10692.4|10693|10689.9|9
1646383670000|2022-03-04 08:47:50|10696.1|10692.1|10701|10698.2|10702.1|10699|10695.8|10692.1|40
1646383680000|2022-03-04 08:48:00|10699.7|10695.7|10692.8|10690|10699.7|10695.7|10691.7|10688.3|24
1646383690000|2022-03-04 08:48:10|10693.9|10689.9|10694|10691.2|10694.3|10691.2|10690.7|10687.3|7
1646383700000|2022-03-04 08:48:20|10694.7|10691.9|10693.1|10689.1|10695|10692.2|10692.7|10689.1|9
1646383710000|2022-03-04 08:48:30|10693.3|10689.3|10680.1|10676.1|10694.4|10691|10678.8|10675.6|73
1646383720000|2022-03-04 08:48:40|10679.9|10675.9|10676.8|10674|10680.1|10677|10672.2|10668.9|68
1646383730000|2022-03-04 08:48:50|10675.8|10673|10674.8|10672|10677.6|10674.2|10674.8|10671.1|20
1646383740000|2022-03-04 08:49:00|10675|10672.2|10682.8|10680|10685.9|10681.9|10675|10672.2|44
1646383750000|2022-03-04 08:49:10|10682.5|10679.7|10677|10674.2|10682.9|10680|10676.8|10670.3|50
1646383760000|2022-03-04 08:49:20|10678.2|10674.4|10668.9|10664.9|10678.9|10674.9|10665.2|10662.1|140
1646383770000|2022-03-04 08:49:30|10670.1|10666.1|10651.3|10647.3|10670.1|10666.1|10650.8|10646.8|117
1646383780000|2022-03-04 08:49:40|10650.4|10647.6|10655.8|10653|10658|10655.2|10645.5|10642.7|156
1646383790000|2022-03-04 08:49:50|10655|10652.2|10639.8|10635.8|10660.4|10656.4|10635.3|10630.5|181
1646383800000|2022-03-04 08:50:00|10640|10636|10646|10642|10648.8|10645.1|10636.6|10633.8|67
1646383810000|2022-03-04 08:50:10|10646.7|10643.9|10647|10643|10651.8|10647.8|10645.4|10642.6|55
1646383820000|2022-03-04 08:50:20|10644.7|10641.9|10643.5|10639.5|10648.8|10645.9|10643|10639|30
1646383830000|2022-03-04 08:50:30|10642.7|10639.9|10644.7|10641.9|10649.7|10646.9|10642.7|10639|46
1646383840000|2022-03-04 08:50:40|10644.9|10642.1|10640|10636|10647.5|10643.5|10637.8|10633.8|23
1646383850000|2022-03-04 08:50:50|10640.5|10636.5|10644|10640|10644|10640.1|10638.9|10635.8|11
1646383860000|2022-03-04 08:51:00|10642|10638|10640.9|10638.1|10645.8|10642.4|10640.9|10638|42
1646383870000|2022-03-04 08:51:10|10639.8|10637|10633.1|10630.3|10639.8|10637|10632.6|10629.8|83
1646383880000|2022-03-04 08:51:20|10633.9|10631.1|10642.5|10638.5|10642.5|10638.5|10633.9|10630.5|40
1646383890000|2022-03-04 08:51:30|10642.7|10638.7|10645.6|10642.8|10647.6|10644.8|10640.6|10636.9|31
1646383900000|2022-03-04 08:51:40|10645.8|10643|10637.6|10634.8|10646.7|10643|10637.6|10633.9|24
1646383910000|2022-03-04 08:51:50|10637.9|10633.9|10637.2|10633.2|10640|10636.8|10636.8|10633.2|12
1646383920000|2022-03-04 08:52:00|10636.8|10634|10634.9|10630.9|10638.9|10636|10634.5|10630.7|41
1646383930000|2022-03-04 08:52:10|10635.2|10632.1|10627.8|10625|10635.2|10632.1|10627.4|10624.2|59
1646383940000|2022-03-04 08:52:20|10628.3|10625.5|10634.2|10630.2|10635.9|10632.3|10624.3|10621.5|55
1646383950000|2022-03-04 08:52:30|10633.8|10631|10635.9|10631.9|10636.8|10634|10630.8|10627.4|44
1646383960000|2022-03-04 08:52:40|10635.6|10632.8|10637.8|10635|10642.9|10639|10635.6|10631.7|43
1646383970000|2022-03-04 08:52:50|10638.7|10634.7|10630.3|10627.5|10638.9|10635|10630.3|10627.1|37
1646383980000|2022-03-04 08:53:00|10631.4|10627.4|10601.7|10598.9|10631.4|10627.5|10597.7|10594.1|432
1646383990000|2022-03-04 08:53:10|10602.3|10598.3|10594.3|10590.3|10608.5|10604.5|10593.2|10590.1|156
1646384000000|2022-03-04 08:53:20|10595.4|10592.6|10603.6|10600.8|10604.1|10601.2|10594.1|10590.1|85
1646384010000|2022-03-04 08:53:30|10604.3|10601.5|10604.1|10600.1|10606.6|10603.5|10597.8|10593.8|84
1646384020000|2022-03-04 08:53:40|10603.8|10599.8|10598.5|10595.7|10604.6|10600.9|10597.5|10594.1|53
1646384030000|2022-03-04 08:53:50|10597.7|10594.9|10598.7|10595.9|10604.6|10601.5|10596.7|10593.6|55
1646384040000|2022-03-04 08:54:00|10599.6|10595.6|10597.8|10593.8|10600.4|10596.7|10596.5|10593.4|49
1646384050000|2022-03-04 08:54:10|10596.5|10593.7|10604|10601.2|10606.3|10603.5|10593.2|10590.4|120
1646384060000|2022-03-04 08:54:20|10604.1|10601.3|10615.8|10613|10621.4|10618.3|10603.8|10599.9|116
1646384070000|2022-03-04 08:54:30|10616.7|10612.7|10609.3|10605.3|10616.7|10612.8|10609.3|10605.3|24
1646384080000|2022-03-04 08:54:40|10608.4|10604.4|10606.7|10602.7|10610|10606|10601.8|10598.2|16
1646384090000|2022-03-04 08:54:50|10606.1|10603.3|10606.9|10602.9|10611.9|10608.5|10605.6|10602.4|28
1646384100000|2022-03-04 08:55:00|10606.4|10602.4|10611.2|10607.2|10611.4|10607.8|10603.1|10600.3|27
1646384110000|2022-03-04 08:55:10|10611.1|10608.3|10604.2|10600.2|10612.5|10608.8|10603.6|10600.2|21
1646384120000|2022-03-04 08:55:20|10603.1|10600.3|10597.3|10594.5|10604.6|10601.8|10597.3|10593.7|34
1646384130000|2022-03-04 08:55:30|10597.7|10593.7|10604|10600|10604|10600|10595.8|10592.2|43
1646384140000|2022-03-04 08:55:40|10603.9|10601.1|10608|10604|10608|10604.1|10601.5|10598.7|24
1646384150000|2022-03-04 08:55:50|10607.1|10604.3|10605.9|10603.1|10611.3|10607.3|10604.1|10601.3|27
1646384160000|2022-03-04 08:56:00|10605.6|10602.8|10608.3|10605.5|10608.3|10605.5|10605.3|10602.5|93
1646384170000|2022-03-04 08:56:10|10608.9|10606.1|10611.9|10607.9|10612.3|10609.5|10608.9|10606.1|23
1646384180000|2022-03-04 08:56:20|10611.6|10608.8|10612.4|10608.4|10613.4|10610.3|10610.9|10608.1|14
1646384190000|2022-03-04 08:56:30|10612.2|10608.2|10607.3|10604.5|10613.3|10610.5|10607.3|10604.2|18
1646384200000|2022-03-04 08:56:40|10608.7|10604.7|10607.1|10604.3|10609.2|10605.5|10606.3|10603.5|9
1646384210000|2022-03-04 08:56:50|10608.4|10605.6|10613|10609|10613.5|10610.1|10608.4|10605.6|8
1646384220000|2022-03-04 08:57:00|10613.2|10609.2|10612.1|10609.3|10614|10610.6|10611.6|10608|8
1646384230000|2022-03-04 08:57:10|10612.3|10609.5|10612.3|10609.5|10616.6|10613.8|10611.9|10608.2|29
1646384240000|2022-03-04 08:57:20|10612.2|10608.2|10612.2|10608.2|10613.2|10609.6|10611.6|10608.2|7
1646384250000|2022-03-04 08:57:30|10611.9|10609.1|10615.2|10611.2|10616|10612|10610.9|10607.7|21
1646384260000|2022-03-04 08:57:40|10615.4|10611.4|10630.9|10628.1|10633.3|10629.9|10615.2|10611.2|87
1646384270000|2022-03-04 08:57:50|10632|10628|10642.5|10639.7|10646.6|10642.6|10631.2|10628|85
1646384280000|2022-03-04 08:58:00|10642.3|10638.3|10643.6|10640.8|10649.5|10645.5|10639.2|10636|119
1646384290000|2022-03-04 08:58:10|10641.7|10637.7|10648.4|10645.6|10649.4|10646.6|10641.4|10637.7|45
1646384300000|2022-03-04 08:58:20|10652.5|10649.7|10650.3|10647.5|10655.1|10652.3|10648.4|10645.6|92
1646384310000|2022-03-04 08:58:30|10650.6|10646.6|10661.4|10658.6|10663|10659|10649.1|10645.2|79
1646384320000|2022-03-04 08:58:40|10662|10658|10661.5|10657.5|10662.3|10658.9|10659.4|10656.5|38
1646384330000|2022-03-04 08:58:50|10661.4|10658.6|10667.8|10665|10674.9|10670.9|10661.4|10658.6|92
1646384340000|2022-03-04 08:59:00|10667.3|10664.5|10662.1|10659.3|10671.3|10668.5|10662.1|10658.4|30
1646384350000|2022-03-04 08:59:10|10662.9|10658.9|10668.5|10664.5|10671.7|10668.9|10661.8|10658.4|54
1646384360000|2022-03-04 08:59:20|10668|10664|10668.2|10665.4|10673|10669.4|10667.2|10664|21
1646384370000|2022-03-04 08:59:30|10667.9|10665.1|10672.5|10668.5|10673.7|10670.6|10667.1|10663.5|9
1646384380000|2022-03-04 08:59:40|10673.1|10670.3|10663.1|10660.3|10673.4|10670.6|10662.6|10659.8|45
1646384390000|2022-03-04 08:59:50|10662.4|10659.6|10671.1|10668.3|10672|10668.8|10661.3|10658.5|32
1646384400000|2022-03-04 09:00:00|10671.4|10668.6|10682.7|10679.9|10689.2|10686.1|10671.4|10668.2|132
1646384410000|2022-03-04 09:00:10|10681.5|10678.7|10686.4|10683.6|10687|10683.6|10680.2|10676.2|35
1646384420000|2022-03-04 09:00:20|10687.5|10683.5|10684.7|10681.9|10690.5|10686.9|10683.9|10681|28
1646384430000|2022-03-04 09:00:30|10684.8|10680.8|10683|10679|10685|10682.1|10681.7|10678.8|20
1646384440000|2022-03-04 09:00:40|10682.7|10679.9|10690|10686|10690|10686.6|10681.7|10678.5|34
1646384450000|2022-03-04 09:00:50|10689.2|10685.2|10681.4|10678.6|10689.8|10686.1|10680|10677.2|31
1646384460000|2022-03-04 09:01:00|10681.7|10678.9|10680.8|10676.8|10682|10678.9|10675.4|10672|27
1646384470000|2022-03-04 09:01:10|10679.9|10677.1|10674.1|10671.3|10682|10679.1|10673.9|10671.1|20
1646384480000|2022-03-04 09:01:20|10676.4|10673.6|10679.7|10676.9|10681|10677.3|10673.9|10670.8|27
1646384490000|2022-03-04 09:01:30|10680.7|10677.9|10676.2|10672.2|10681.4|10678.6|10671.8|10669|33
1646384500000|2022-03-04 09:01:40|10676.8|10672.8|10672.5|10668.5|10677|10673.9|10671.8|10667.8|6
1646384510000|2022-03-04 09:01:50|10673|10669|10669.7|10666.9|10673.8|10669.9|10669.7|10665.8|10
1646384520000|2022-03-04 09:02:00|10669.4|10666.6|10670.7|10667.9|10672.6|10669.8|10669.4|10666.6|16
1646384530000|2022-03-04 09:02:10|10670.9|10668.1|10665|10661|10678.8|10674.8|10663.1|10660|27
1646384540000|2022-03-04 09:02:20|10664.8|10660.8|10660.4|10657.6|10670.4|10667.6|10659.4|10656.2|32
1646384550000|2022-03-04 09:02:30|10661.5|10657.5|10663.4|10660.6|10665.2|10661.2|10660.1|10656.5|13
1646384560000|2022-03-04 09:02:40|10664|10660|10664.6|10661.8|10665.1|10662.3|10663.1|10659.5|18
1646384570000|2022-03-04 09:02:50|10667.1|10664.3|10655.4|10652.6|10667.1|10664.3|10655.4|10651.7|25
1646384580000|2022-03-04 09:03:00|10655.6|10652.8|10654.8|10652|10658.1|10655.3|10654.7|10650.7|16
1646384590000|2022-03-04 09:03:10|10654.7|10650.7|10659.9|10655.9|10663.5|10660.1|10654.7|10650.7|21
1646384600000|2022-03-04 09:03:20|10659.4|10655.4|10659.1|10656.3|10661.5|10657.8|10658.6|10654.9|16
1646384610000|2022-03-04 09:03:30|10658.8|10656|10663.7|10659.7|10664.2|10661.3|10657.8|10654.9|15
1646384620000|2022-03-04 09:03:40|10664.4|10660.4|10668.4|10665.6|10678|10674|10664.4|10660.4|49
1646384630000|2022-03-04 09:03:50|10669.5|10665.5|10668.6|10665.8|10671.9|10668.8|10667.8|10664.1|14
1646384640000|2022-03-04 09:04:00|10670.2|10666.2|10675.2|10671.2|10675.2|10671.2|10670.2|10666.2|31
1646384650000|2022-03-04 09:04:10|10675.5|10671.5|10671.9|10667.9|10676.9|10672.9|10670.6|10667.7|14
1646384660000|2022-03-04 09:04:20|10671.7|10667.7|10666.8|10664|10671.9|10669|10666.8|10663.1|16
1646384670000|2022-03-04 09:04:30|10667.7|10663.7|10666.8|10664|10668.9|10665.2|10665.8|10663|4
1646384680000|2022-03-04 09:04:40|10666.3|10663.5|10665.8|10663|10668.7|10664.8|10665|10662.2|10
1646384690000|2022-03-04 09:04:50|10666.6|10663.8|10670.3|10667.5|10677.2|10674|10666.6|10663.8|29
1646384700000|2022-03-04 09:05:00|10669.8|10667|10672.7|10668.7|10672.9|10668.9|10666|10663.2|13
1646384710000|2022-03-04 09:05:10|10672.6|10668.6|10668.6|10664.6|10673.6|10670.2|10667.6|10663.6|17
1646384720000|2022-03-04 09:05:20|10667.9|10663.9|10659.8|10655.8|10668.1|10664.5|10658.8|10654.8|21
1646384730000|2022-03-04 09:05:30|10660.1|10656.1|10666.8|10662.8|10666.8|10663.7|10659.5|10655.8|13
1646384740000|2022-03-04 09:05:40|10665.7|10662.9|10669.4|10665.4|10669.4|10665.7|10664.7|10661.9|10
1646384750000|2022-03-04 09:05:50|10669.6|10665.6|10668.8|10664.8|10669.6|10666.5|10666.7|10663.6|8
1646384760000|2022-03-04 09:06:00|10668.6|10664.6|10664.4|10660.4|10668.6|10664.6|10658.9|10654.9|20
1646384770000|2022-03-04 09:06:10|10664.6|10660.6|10666.6|10662.6|10666.7|10663.9|10662.8|10658.8|11
1646384780000|2022-03-04 09:06:20|10666.8|10662.8|10673.9|10669.9|10675.4|10671.4|10663.7|10660.1|17
1646384790000|2022-03-04 09:06:30|10674.6|10670.6|10669.4|10665.4|10678.9|10674.9|10668.5|10665.4|34
1646384800000|2022-03-04 09:06:40|10669.3|10666.5|10660.8|10656.8|10672.9|10668.9|10658.5|10655.7|8
1646384810000|2022-03-04 09:06:50|10660.5|10657.7|10650.3|10646.3|10660.8|10657.7|10648.7|10645.1|52
1646384820000|2022-03-04 09:07:00|10650.5|10646.5|10654.3|10650.3|10658.1|10654.4|10649.5|10645.5|29
1646384830000|2022-03-04 09:07:10|10653.5|10649.5|10654.2|10651.4|10658.3|10654.3|10649.4|10646.6|43
1646384840000|2022-03-04 09:07:20|10653.5|10650.7|10651.8|10647.8|10656.6|10651.8|10651|10647.8|15
1646384850000|2022-03-04 09:07:30|10650.5|10647.7|10652.5|10649.7|10653.2|10650.4|10650.1|10646.1|14
1646384860000|2022-03-04 09:07:40|10651.4|10648.6|10650.7|10647.9|10652.7|10649.9|10649.5|10646.4|12
1646384870000|2022-03-04 09:07:50|10651.1|10647.1|10651|10647|10653.4|10649.9|10648|10644.8|37
1646384880000|2022-03-04 09:08:00|10650.8|10646.8|10646.7|10643.9|10650.8|10647.1|10641.4|10638.6|48
1646384890000|2022-03-04 09:08:10|10647.5|10644.7|10649.8|10645.8|10649.8|10646.1|10645.7|10642.6|19
1646384900000|2022-03-04 09:08:20|10649.6|10645.6|10649.4|10645.4|10650.1|10646.2|10648.5|10645|11
1646384910000|2022-03-04 09:08:30|10649.9|10645.9|10657.9|10653.9|10659.7|10656|10649.9|10645.9|25
1646384920000|2022-03-04 09:08:40|10657.3|10653.3|10656.8|10652.8|10660.7|10656.7|10655.8|10651.9|14
1646384930000|2022-03-04 09:08:50|10656.7|10652.7|10652.2|10649.4|10658.7|10655|10652.2|10649.4|14
1646384940000|2022-03-04 09:09:00|10652|10649.2|10658|10655.2|10663.1|10660|10651.7|10648.1|24
1646384950000|2022-03-04 09:09:10|10658.9|10654.9|10665.6|10661.6|10667.6|10664.7|10657.5|10654.7|47
1646384960000|2022-03-04 09:09:20|10665.1|10661.1|10679.3|10675.3|10680.6|10676.6|10665.1|10661.1|50
1646384970000|2022-03-04 09:09:30|10679|10676.2|10686.6|10682.6|10688.3|10684.7|10679|10676.2|111
1646384980000|2022-03-04 09:09:40|10686.3|10683.5|10682.6|10678.6|10690.2|10686.2|10681.6|10677.6|94
1646384990000|2022-03-04 09:09:50|10683.2|10679.2|10685.1|10681.1|10686.9|10683.5|10680.5|10676.6|42
1646385000000|2022-03-04 09:10:00|10685.4|10681.4|10694.4|10690.4|10694.4|10690.4|10685.4|10681.4|46
1646385010000|2022-03-04 09:10:10|10694.7|10690.7|10694.7|10690.7|10696.7|10693.8|10691.8|10687.9|45
1646385020000|2022-03-04 09:10:20|10695.7|10691.7|10685.9|10681.9|10695.7|10691.7|10682.9|10680.1|29
1646385030000|2022-03-04 09:10:30|10687|10683|10693.1|10690.3|10695.2|10692|10686.8|10682.9|32
1646385040000|2022-03-04 09:10:40|10693.3|10690.5|10699.8|10697|10700.4|10697.3|10691.4|10687.4|37
1646385050000|2022-03-04 09:10:50|10699.9|10695.9|10696.9|10692.9|10700.4|10697.3|10695.4|10691.7|26
1646385060000|2022-03-04 09:11:00|10696.6|10693.8|10712.2|10708.2|10712.2|10708.6|10696.6|10693.8|79
1646385070000|2022-03-04 09:11:10|10711.6|10708.8|10714.4|10711.6|10714.6|10711.8|10710.1|10707.2|27
1646385080000|2022-03-04 09:11:20|10715.5|10711.5|10713.5|10709.5|10716.7|10713.6|10711.6|10708.8|26
1646385090000|2022-03-04 09:11:30|10714|10710|10715.2|10711.2|10715.5|10712.3|10713.1|10710|21
1646385100000|2022-03-04 09:11:40|10714.1|10711.3|10712.1|10709.3|10717|10713.1|10712.1|10709|12
1646385110000|2022-03-04 09:11:50|10712.4|10709.6|10708.6|10705.8|10715|10712.1|10707.9|10705.1|15
1646385120000|2022-03-04 09:12:00|10708.4|10705.6|10705.4|10702.6|10709.2|10705.6|10704.9|10701.7|34
1646385130000|2022-03-04 09:12:10|10706.1|10703.3|10703.8|10701|10708.5|10705.6|10703.8|10701|17
1646385140000|2022-03-04 09:12:20|10703.2|10700.4|10711.2|10707.2|10711.2|10707.2|10703.2|10700.4|17
1646385150000|2022-03-04 09:12:30|10711.4|10708.6|10725.7|10722.9|10727.5|10723.6|10711.4|10708.6|76
1646385160000|2022-03-04 09:12:40|10726.5|10722.5|10723.8|10719.8|10726.5|10722.5|10717.4|10713.8|28
1646385170000|2022-03-04 09:12:50|10722.7|10719.9|10724.5|10720.5|10726.5|10722.5|10722.2|10718.7|31
1646385180000|2022-03-04 09:13:00|10724|10720|10722.8|10718.8|10724.8|10721.6|10719.9|10717.1|14
1646385190000|2022-03-04 09:13:10|10723|10719|10726.7|10723.9|10729|10725.9|10721.7|10717.8|31
1646385200000|2022-03-04 09:13:20|10727.8|10723.8|10725.1|10722.3|10729.2|10726.1|10725.1|10722.3|25
1646385210000|2022-03-04 09:13:30|10725.5|10721.5|10724.4|10721.6|10725.5|10721.8|10717.4|10714.6|25
1646385220000|2022-03-04 09:13:40|10724.1|10721.3|10717.6|10714.8|10724.5|10721.3|10717.4|10714.6|7
1646385230000|2022-03-04 09:13:50|10717.9|10713.9|10724.7|10720.7|10725.2|10721.8|10715.4|10712.5|39
1646385240000|2022-03-04 09:14:00|10724.9|10720.9|10722.8|10720|10725.7|10722|10721.9|10717.9|30
1646385250000|2022-03-04 09:14:10|10722.9|10718.9|10729.3|10725.3|10730.9|10727.3|10721.8|10718.2|30
1646385260000|2022-03-04 09:14:20|10728.3|10725.5|10725.8|10723|10728.9|10725.5|10725.4|10721.4|8
1646385270000|2022-03-04 09:14:30|10726.1|10723.3|10724.9|10720.9|10727.9|10723.9|10724|10720.9|9
1646385280000|2022-03-04 09:14:40|10724.4|10720.4|10720.8|10716.8|10727.5|10724.7|10719.7|10715.2|28
1646385290000|2022-03-04 09:14:50|10719.7|10716.9|10720.1|10716.1|10721.1|10717.9|10719.1|10715.1|10
1646385300000|2022-03-04 09:15:00|10719|10715|10722|10719.2|10725.6|10722.5|10718.5|10714.6|27
1646385310000|2022-03-04 09:15:10|10721.7|10718.9|10725.3|10722.5|10728.4|10724.7|10721.7|10717.8|24
1646385320000|2022-03-04 09:15:20|10725.7|10722.9|10723.5|10720.7|10726.6|10722.9|10723.5|10720.6|10
1646385330000|2022-03-04 09:15:30|10723|10720.2|10724.5|10721.7|10724.8|10721.7|10723|10719.1|8
1646385340000|2022-03-04 09:15:40|10725.4|10721.4|10722.8|10718.8|10725.6|10721.9|10722.8|10718.8|5
1646385350000|2022-03-04 09:15:50|10722|10719.2|10723.8|10719.8|10725.8|10721.8|10720.5|10716.8|12
1646385360000|2022-03-04 09:16:00|10724.8|10720.8|10724.8|10720.8|10724.8|10721.2|10723.4|10719.8|5
1646385370000|2022-03-04 09:16:10|10724.5|10721.7|10732|10729.2|10732|10729.2|10724.5|10721.6|26
1646385380000|2022-03-04 09:16:20|10733.1|10729.1|10730.2|10727.4|10733.1|10729.1|10729.1|10725.8|14
1646385390000|2022-03-04 09:16:30|10729.8|10725.8|10732.3|10728.3|10733.3|10730.2|10729.8|10725.8|36
1646385400000|2022-03-04 09:16:40|10732|10729.2|10752.7|10749.9|10755.1|10751.5|10731.2|10728.1|176
1646385410000|2022-03-04 09:16:50|10752.8|10748.8|10748.6|10744.6|10753.6|10749.7|10741.6|10737.6|46
1646385420000|2022-03-04 09:17:00|10748.4|10744.4|10748.9|10744.9|10750.9|10746.9|10745.3|10741.7|50
1646385430000|2022-03-04 09:17:10|10747.6|10743.6|10746.8|10744|10749.6|10746.8|10746.6|10743.4|27
1646385440000|2022-03-04 09:17:20|10747.1|10743.1|10748.9|10744.9|10748.9|10746|10747.1|10743.1|21
1646385450000|2022-03-04 09:17:30|10748.6|10745.8|10753.2|10749.2|10753.4|10749.4|10745.6|10742.8|60
1646385460000|2022-03-04 09:17:40|10752.9|10748.9|10757.4|10753.4|10760.7|10757.8|10752.9|10748.9|35
1646385470000|2022-03-04 09:17:50|10756.9|10752.9|10755.3|10752.5|10756.9|10753.5|10755.3|10751.7|9
1646385480000|2022-03-04 09:18:00|10756.4|10752.4|10757.1|10754.3|10757.7|10754.5|10755.1|10751.7|31
1646385490000|2022-03-04 09:18:10|10756.6|10753.8|10753.9|10749.9|10758.7|10755.9|10753.1|10749.1|68
1646385500000|2022-03-04 09:18:20|10752.9|10748.9|10750.8|10748|10753.9|10749.9|10750.6|10747.8|9
1646385510000|2022-03-04 09:18:30|10750.6|10747.8|10742.5|10739.7|10751.1|10747.8|10741.7|10736.8|48
1646385520000|2022-03-04 09:18:40|10742.8|10738.8|10742.6|10738.6|10744.4|10740.9|10741.7|10738.1|33
1646385530000|2022-03-04 09:18:50|10742.3|10739.5|10744.8|10740.8|10746.4|10742.4|10739.5|10736.6|25
1646385540000|2022-03-04 09:19:00|10744.6|10740.6|10746.6|10742.6|10747.8|10744.5|10744.6|10740.6|4
1646385550000|2022-03-04 09:19:10|10747.1|10743.1|10745.8|10741.8|10749.1|10745.1|10743|10739.1|41
1646385560000|2022-03-04 09:19:20|10746|10742|10745.6|10741.6|10746.8|10742.9|10744|10740|6
1646385570000|2022-03-04 09:19:30|10745.3|10741.3|10749.8|10745.8|10750.6|10746.7|10744.7|10741|27
1646385580000|2022-03-04 09:19:40|10749.6|10745.6|10748.7|10745.9|10749.8|10746.7|10748.7|10745.6|7
1646385590000|2022-03-04 09:19:50|10749|10746.2|10748|10744|10749|10746.2|10747|10743|4
1646385600000|2022-03-04 09:20:00|10747.3|10743.3|10745|10741|10749|10745|10743.7|10740|6
1646385610000|2022-03-04 09:20:10|10742.4|10739.6|10748|10744|10748.8|10745.7|10742.4|10739|13
1646385620000|2022-03-04 09:20:20|10747.2|10744.4|10751.6|10747.6|10758.4|10754.4|10746.7|10743.6|60
1646385630000|2022-03-04 09:20:30|10751.5|10748.7|10761|10757|10763.7|10760.9|10751.5|10747.8|45
1646385640000|2022-03-04 09:20:40|10759.6|10755.6|10769.2|10766.4|10771.3|10767.7|10759.2|10755.3|57
1646385650000|2022-03-04 09:20:50|10770.1|10766.1|10769.5|10766.7|10773|10769.4|10765.4|10762.6|57
1646385660000|2022-03-04 09:21:00|10769.8|10765.8|10768.5|10765.7|10772.8|10769.7|10763.4|10760|68
1646385670000|2022-03-04 09:21:10|10768.8|10764.8|10768|10764|10770.6|10766.9|10767.7|10764|19
1646385680000|2022-03-04 09:21:20|10766.9|10764.1|10779.2|10776.4|10782.6|10778.6|10766.9|10764.1|60
1646385690000|2022-03-04 09:21:30|10778.7|10775.9|10767.8|10763.8|10783.2|10780.4|10767.8|10763.8|48
1646385700000|2022-03-04 09:21:40|10766.9|10764.1|10763.3|10759.3|10770.8|10766.9|10762.6|10759.3|61
1646385710000|2022-03-04 09:21:50|10763.2|10760.4|10767|10763|10767.5|10763.5|10759.9|10755.9|21
1646385720000|2022-03-04 09:22:00|10765.6|10762.8|10765.5|10761.5|10767.5|10763.5|10762.2|10759|21
1646385730000|2022-03-04 09:22:10|10765.2|10762.4|10770.2|10767.4|10772.3|10768.3|10765.2|10761.5|16
1646385740000|2022-03-04 09:22:20|10770.6|10767.8|10761.3|10757.3|10771.5|10767.8|10761.3|10757.3|10
1646385750000|2022-03-04 09:22:30|10761.5|10757.5|10767.2|10764.4|10769.2|10766.4|10760.2|10756.5|26
1646385760000|2022-03-04 09:22:40|10768.3|10764.3|10769.5|10765.5|10774|10770.1|10765.7|10762.9|14
1646385770000|2022-03-04 09:22:50|10769.3|10765.3|10767.2|10764.4|10769.3|10766.4|10767.2|10763.3|5
1646385780000|2022-03-04 09:23:00|10768.3|10764.3|10761.2|10758.4|10768.3|10764.4|10760.4|10757.3|9
1646385790000|2022-03-04 09:23:10|10763.3|10759.3|10761.5|10757.5|10764.3|10760.3|10760.8|10757.5|18
1646385800000|2022-03-04 09:23:20|10761.2|10758.4|10758.9|10754.9|10764.3|10760.6|10752.2|10748.5|64
1646385810000|2022-03-04 09:23:30|10757.7|10753.7|10758.2|10754.2|10759.7|10755.7|10756.2|10752.2|20
1646385820000|2022-03-04 09:23:40|10758.9|10754.9|10757.9|10753.9|10758.9|10755.3|10757.1|10753.9|4
1646385830000|2022-03-04 09:23:50|10758.4|10754.4|10759.2|10755.2|10764.4|10761.3|10756.3|10753.2|24
1646385840000|2022-03-04 09:24:00|10758.9|10754.9|10762.4|10758.4|10763.2|10760|10758.1|10754.2|22
1646385850000|2022-03-04 09:24:10|10761.9|10757.9|10759.4|10755.4|10761.9|10757.9|10758.4|10754.4|3
1646385860000|2022-03-04 09:24:20|10759.3|10756.5|10770.2|10766.2|10770.4|10767.3|10759.3|10756.5|22
1646385870000|2022-03-04 09:24:30|10770.4|10766.4|10775.5|10771.5|10775.9|10772.8|10769.4|10765.4|33
1646385880000|2022-03-04 09:24:40|10774.9|10770.9|10771.9|10767.9|10774.9|10771.8|10768.6|10764.9|25
1646385890000|2022-03-04 09:24:50|10771.7|10767.7|10762.2|10758.2|10771.7|10767.7|10761.5|10758.2|26
1646385900000|2022-03-04 09:25:00|10760.8|10758|10757.4|10753.4|10760.8|10758|10755.9|10751.9|63
1646385910000|2022-03-04 09:25:10|10757.6|10753.6|10768.1|10765.3|10768.4|10765.3|10757.6|10753.6|17
1646385920000|2022-03-04 09:25:20|10767.9|10763.9|10763.1|10760.3|10768.2|10764.5|10763.1|10759.9|10
1646385930000|2022-03-04 09:25:30|10764.4|10760.4|10761.2|10757.2|10764.6|10761.8|10761.2|10757.2|10
1646385940000|2022-03-04 09:25:40|10760.9|10756.9|10765.4|10761.4|10767.3|10764.5|10760.3|10756.4|22
1646385950000|2022-03-04 09:25:50|10764.8|10762|10770.6|10766.6|10772.9|10770|10764.8|10761.9|35
1646385960000|2022-03-04 09:26:00|10770.3|10767.5|10771.6|10767.6|10771.6|10767.6|10768.5|10764.6|13
1646385970000|2022-03-04 09:26:10|10771.3|10768.5|10772.4|10768.4|10773.4|10769.7|10771.3|10768.4|10
1646385980000|2022-03-04 09:26:20|10772.8|10770|10770.6|10766.6|10773.6|10770|10770.6|10766.6|4
1646385990000|2022-03-04 09:26:30|10770.4|10766.4|10772.4|10768.4|10774.4|10770.5|10770.1|10766.2|10
1646386000000|2022-03-04 09:26:40|10771.3|10768.5|10775.6|10771.6|10775.9|10772.7|10771.3|10768.5|6
1646386010000|2022-03-04 09:26:50|10775.3|10772.5|10773.7|10770.9|10775.4|10772.5|10771.9|10769.1|17
1646386020000|2022-03-04 09:27:00|10770.5|10767.7|10770.5|10767.7|10770.9|10767.7|10769.5|10765.9|1
1646386030000|2022-03-04 09:27:10|10769.5|10766.7|10763.4|10759.4|10769.9|10766.7|10762.5|10758.6|21
1646386040000|2022-03-04 09:27:20|10762.5|10759.7|10758.9|10754.9|10762.5|10759.7|10758.5|10754.9|17
1646386050000|2022-03-04 09:27:30|10758.1|10754.1|10757.5|10754.7|10759.1|10755.8|10755.8|10752.3|34
1646386060000|2022-03-04 09:27:40|10757.7|10754.9|10762.1|10759.3|10762.8|10759.3|10757.2|10754.4|37
1646386070000|2022-03-04 09:27:50|10762.4|10758.4|10760.2|10756.2|10762.6|10759.8|10758.8|10755.1|20
1646386080000|2022-03-04 09:28:00|10759.3|10756.5|10766.3|10763.5|10768.4|10764.4|10753.4|10749.4|57
1646386090000|2022-03-04 09:28:10|10766.1|10762.1|10756.5|10753.7|10766.9|10762.9|10756.5|10753.6|9
1646386100000|2022-03-04 09:28:20|10756.7|10753.9|10757.7|10754.9|10758.8|10755.7|10756.7|10753.9|8
1646386110000|2022-03-04 09:28:30|10758.6|10754.6|10757.8|10753.8|10763.4|10759.4|10757|10753.6|23
1646386120000|2022-03-04 09:28:40|10757.2|10754.4|10760|10757.2|10761.1|10758.2|10756.8|10753.8|37
1646386130000|2022-03-04 09:28:50|10759.7|10756.9|10758.7|10755.9|10760.3|10757.5|10758.7|10755.8|8
1646386140000|2022-03-04 09:29:00|10759.3|10756.5|10757.8|10753.8|10760.6|10757.7|10757.5|10753.8|15
1646386150000|2022-03-04 09:29:10|10757.6|10753.6|10758.4|10754.4|10760.4|10756.4|10755.5|10752.7|29
1646386160000|2022-03-04 09:29:20|10758.8|10754.8|10767.4|10763.4|10768.3|10765.5|10758.8|10754.8|35
1646386170000|2022-03-04 09:29:30|10767.1|10763.1|10767.6|10763.6|10767.8|10764.7|10763.5|10760.4|14
1646386180000|2022-03-04 09:29:40|10768|10765.2|10768.3|10765.5|10769.6|10766.5|10765.4|10761.4|22
1646386190000|2022-03-04 09:29:50|10768.6|10764.6|10774.3|10771.5|10776.6|10772.8|10767.3|10764.1|31
1646386200000|2022-03-04 09:30:00|10775.1|10771.1|10773|10770.2|10777.4|10773.5|10772.1|10768.1|71
1646386210000|2022-03-04 09:30:10|10773.3|10770.5|10778.4|10774.4|10778.4|10775.2|10773.3|10770.5|21
1646386220000|2022-03-04 09:30:20|10778|10775.2|10772|10769.2|10779.1|10775.8|10771.3|10768.4|24
1646386230000|2022-03-04 09:30:30|10772.8|10770|10765.3|10762.5|10772.8|10770|10765.3|10762.4|18
1646386240000|2022-03-04 09:30:40|10766.3|10763.5|10770.4|10766.4|10771.6|10767.6|10766.3|10763.5|25
1646386250000|2022-03-04 09:30:50|10770.6|10766.6|10764.8|10760.8|10772.1|10766.6|10763.7|10760.8|12
1646386260000|2022-03-04 09:31:00|10766.6|10762.6|10769.5|10766.7|10769.8|10766.7|10765.5|10761.8|4
1646386270000|2022-03-04 09:31:10|10770|10767.2|10772.8|10768.8|10775.6|10772.7|10768.7|10765.9|23
1646386280000|2022-03-04 09:31:20|10772|10769.2|10771.8|10767.8|10773.4|10769.7|10769.5|10766.6|6
1646386290000|2022-03-04 09:31:30|10771.5|10768.7|10770.5|10767.7|10772.8|10769.7|10769|10766.2|14
1646386300000|2022-03-04 09:31:40|10770.2|10767.4|10765.8|10761.8|10770.2|10767.4|10760.6|10756.6|26
1646386310000|2022-03-04 09:31:50|10765.5|10762.7|10761.6|10757.6|10765.8|10762.7|10761.4|10757.4|14
1646386320000|2022-03-04 09:32:00|10761.4|10757.4|10759.3|10756.5|10765.5|10762.7|10759.2|10756.4|29
1646386330000|2022-03-04 09:32:10|10759.5|10756.7|10758.5|10755.7|10760.6|10757.7|10754.5|10751.7|31
1646386340000|2022-03-04 09:32:20|10757.7|10754.9|10759.8|10755.8|10763.8|10760.2|10756.7|10753.6|27
1646386350000|2022-03-04 09:32:30|10759.3|10755.3|10760.5|10757.7|10760.5|10757.7|10757.2|10753.6|14
1646386360000|2022-03-04 09:32:40|10761.4|10757.4|10764.5|10761.7|10765.8|10761.9|10759.5|10755.8|25
1646386370000|2022-03-04 09:32:50|10764.8|10760.8|10760.5|10757.7|10765.8|10761.8|10758.5|10753.8|11
1646386380000|2022-03-04 09:33:00|10760.8|10756.8|10762.2|10759.4|10762.2|10759.4|10758.7|10755.8|10
1646386390000|2022-03-04 09:33:10|10762.6|10758.6|10766.6|10762.6|10767.1|10764.2|10761.2|10757.6|16
1646386400000|2022-03-04 09:33:20|10767.1|10763.1|10765.8|10761.8|10768.5|10765.7|10765.8|10761.8|12
1646386410000|2022-03-04 09:33:30|10765.5|10762.7|10757.2|10754.4|10766.6|10762.7|10752.7|10749.9|48
1646386420000|2022-03-04 09:33:40|10756.8|10754|10755.5|10752.7|10757.8|10754|10753.5|10749.8|44
1646386430000|2022-03-04 09:33:50|10756|10753.2|10757.6|10753.6|10761.5|10758.7|10755.7|10751.8|16
1646386440000|2022-03-04 09:34:00|10756.7|10753.9|10760.6|10756.6|10760.8|10757.7|10756.2|10752.8|21
1646386450000|2022-03-04 09:34:10|10761.6|10757.6|10770.5|10767.7|10771.6|10767.9|10761.6|10757.6|28
1646386460000|2022-03-04 09:34:20|10770.6|10766.6|10774.3|10770.3|10774.3|10771.2|10769.2|10766.4|14
1646386470000|2022-03-04 09:34:30|10773.5|10770.7|10774.7|10771.9|10775.5|10772.7|10771.5|10768.7|81
1646386480000|2022-03-04 09:34:40|10775|10772.2|10772.6|10768.6|10775.2|10772.4|10771|10768.2|38
1646386490000|2022-03-04 09:34:50|10772.3|10768.3|10772.6|10768.6|10772.9|10769.9|10769.3|10765.3|8
1646386500000|2022-03-04 09:35:00|10772.2|10769.4|10768.2|10765.4|10772.6|10769.7|10767.2|10764.3|14
1646386510000|2022-03-04 09:35:10|10768.5|10765.7|10765.5|10762.7|10768.5|10765.7|10764.2|10760.6|12
1646386520000|2022-03-04 09:35:20|10766|10763.2|10765.5|10762.7|10767.8|10764.9|10763.5|10760.7|18
1646386530000|2022-03-04 09:35:30|10766.2|10763.4|10769.3|10765.3|10769.3|10765.7|10765.5|10762.7|6
1646386540000|2022-03-04 09:35:40|10769.9|10765.9|10776.5|10773.7|10777.3|10773.7|10769.9|10765.9|34
1646386550000|2022-03-04 09:35:50|10776.8|10772.8|10800.2|10797.4|10801.1|10798.2|10776.5|10772.8|136
1646386560000|2022-03-04 09:36:00|10801.1|10797.1|10805.2|10801.2|10805.6|10802.7|10800.5|10797.1|93
1646386570000|2022-03-04 09:36:10|10804.3|10801.5|10805.9|10801.9|10806.3|10803.5|10802.8|10799.4|94
1646386580000|2022-03-04 09:36:20|10805|10802.2|10799.9|10795.9|10805.3|10802.5|10798.5|10794.9|43
1646386590000|2022-03-04 09:36:30|10799|10796.2|10805.1|10802.3|10806.3|10803.5|10797.8|10795|47
1646386600000|2022-03-04 09:36:40|10804.8|10802|10806.1|10803.3|10808.1|10804.4|10804.8|10801.7|20
1646386610000|2022-03-04 09:36:50|10805.8|10803|10803.8|10801|10806.4|10803.3|10801.6|10798.7|28
1646386620000|2022-03-04 09:37:00|10804.3|10801.5|10798.6|10795.8|10808.6|10805.8|10798.6|10795.8|35
1646386630000|2022-03-04 09:37:10|10798.9|10794.9|10797.8|10795|10801.1|10798.3|10797.8|10794.2|22
1646386640000|2022-03-04 09:37:20|10798.3|10795.5|10796.1|10793.3|10798.3|10795.5|10794.8|10792|15
1646386650000|2022-03-04 09:37:30|10796.8|10794|10796.8|10794|10800.8|10798|10796.8|10793.9|19
1646386660000|2022-03-04 09:37:40|10796.9|10794.1|10793.4|10789.4|10796.9|10794.1|10789.3|10786.5|20
1646386670000|2022-03-04 09:37:50|10792.1|10789.3|10792.2|10788.2|10794.2|10790.5|10789.6|10786.4|21
1646386680000|2022-03-04 09:38:00|10792.4|10789.6|10792.2|10788.2|10793.7|10790.3|10790.8|10787.4|10
1646386690000|2022-03-04 09:38:10|10792.4|10788.4|10790.1|10787.3|10792.4|10788.4|10790.1|10787.3|5
1646386700000|2022-03-04 09:38:20|10790.4|10786.4|10787.4|10783.4|10790.4|10786.4|10786|10783.2|28
1646386710000|2022-03-04 09:38:30|10787.7|10783.7|10792.9|10788.9|10792.9|10789.3|10787.1|10783.7|24
1646386720000|2022-03-04 09:38:40|10792.8|10790|10793.1|10790.3|10793.4|10790.5|10791.8|10789|14
1646386730000|2022-03-04 09:38:50|10792.8|10790|10793.7|10789.7|10794.5|10791.1|10791.6|10788.5|28
1646386740000|2022-03-04 09:39:00|10794.2|10790.2|10799.6|10796.8|10802.9|10800.1|10794.1|10790.2|46
1646386750000|2022-03-04 09:39:10|10799.9|10795.9|10797.9|10795.1|10801.9|10799.1|10797.3|10794.5|25
1646386760000|2022-03-04 09:39:20|10797.6|10794.8|10798.6|10795.8|10801.7|10797.8|10796.4|10793.2|19
1646386770000|2022-03-04 09:39:30|10798.8|10796|10797.5|10794.7|10801.8|10799|10797.5|10794.7|10
1646386780000|2022-03-04 09:39:40|10798|10795.2|10798.9|10794.9|10799.4|10796|10797.8|10794.1|10
1646386790000|2022-03-04 09:39:50|10798|10795.2|10799.6|10796.8|10799.8|10797|10795|10792.2|15
1646386800000|2022-03-04 09:40:00|10799.3|10796.5|10793.8|10791|10799.3|10796.5|10792|10789.2|27
1646386810000|2022-03-04 09:40:10|10794.9|10790.9|10795.1|10791.1|10796.1|10792.5|10793.8|10790.1|4
1646386820000|2022-03-04 09:40:20|10794.3|10791.5|10788.8|10786|10794.9|10791.8|10787.3|10784.5|22
1646386830000|2022-03-04 09:40:30|10789|10786.2|10792.9|10788.9|10792.9|10788.9|10787.3|10784.1|11
1646386840000|2022-03-04 09:40:40|10792.8|10790|10791.3|10788.5|10793|10790.2|10790.3|10787.4|5
1646386850000|2022-03-04 09:40:50|10791|10788.2|10798.9|10794.9|10800|10796.8|10790.3|10787.1|49
1646386860000|2022-03-04 09:41:00|10798.6|10795.8|10791.5|10788.7|10799.1|10796|10791.5|10788.7|19
1646386870000|2022-03-04 09:41:10|10791.3|10788.5|10795.4|10791.4|10796.6|10793.2|10791|10788.1|19
1646386880000|2022-03-04 09:41:20|10795.1|10791.1|10790.3|10787.5|10797.4|10793.5|10790.3|10787.5|8
1646386890000|2022-03-04 09:41:30|10791.4|10787.4|10789.5|10786.7|10791.4|10788.2|10789.3|10786.5|17
1646386900000|2022-03-04 09:41:40|10789.8|10787|10787.8|10783.8|10789.8|10787|10785.5|10782.7|26
1646386910000|2022-03-04 09:41:50|10786.5|10783.7|10782.7|10779.9|10787.8|10784.2|10782.7|10779.3|78
1646386920000|2022-03-04 09:42:00|10783.7|10780.9|10784|10781.2|10784.3|10781.2|10783|10780.1|14
1646386930000|2022-03-04 09:42:10|10783.7|10780.9|10781|10778.2|10784|10781.2|10780.2|10777.1|24
1646386940000|2022-03-04 09:42:20|10781.8|10777.8|10782.8|10778.8|10784.1|10781.2|10780.7|10777.8|13
1646386950000|2022-03-04 09:42:30|10783.6|10779.6|10783.5|10780.7|10785.2|10782.4|10782|10778.8|20
1646386960000|2022-03-04 09:42:40|10782.7|10779.9|10782.7|10779.9|10784|10781.2|10782.7|10779.3|5
1646386970000|2022-03-04 09:42:50|10781.5|10778.7|10780.7|10777.9|10782.8|10778.8|10780.5|10777.7|7
1646386980000|2022-03-04 09:43:00|10781.6|10777.6|10782.3|10779.5|10782.8|10779.7|10780.5|10776.8|8
1646386990000|2022-03-04 09:43:10|10783.4|10779.4|10780.7|10777.9|10784.1|10780.7|10780.5|10777.7|14
1646387000000|2022-03-04 09:43:20|10781.5|10778.7|10783.4|10779.4|10783.4|10779.7|10781.5|10778.7|2
1646387010000|2022-03-04 09:43:30|10782.5|10779.7|10782.5|10779.7|10782.8|10780|10780.7|10777.8|5
1646387020000|2022-03-04 09:43:40|10782.8|10780|10783|10780.2|10783|10780.2|10779.4|10775.4|6
1646387030000|2022-03-04 09:43:50|10783.5|10780.7|10785|10782.2|10785.8|10782.7|10783.5|10780.3|10
1646387040000|2022-03-04 09:44:00|10785.2|10782.4|10785.2|10782.4|10785.6|10782.4|10784|10780.3|3
1646387050000|2022-03-04 09:44:10|10785|10782.2|10785.3|10781.3|10786.3|10783.4|10784.5|10780.6|6
1646387060000|2022-03-04 09:44:20|10784.8|10782.5|10783.5|10780.7|10785.3|10782.5|10783.2|10780.4|9
1646387070000|2022-03-04 09:44:30|10784.3|10780.3|10768.5|10765.7|10784.8|10781.2|10762.7|10759.9|47
1646387080000|2022-03-04 09:44:40|10768.7|10765.9|10759.9|10757.1|10768.8|10765.9|10759.9|10757|46
1646387090000|2022-03-04 09:44:50|10759.2|10755.2|10760.4|10757.6|10761.9|10759.1|10757.2|10754|61
1646387100000|2022-03-04 09:45:00|10760.7|10756.7|10759.4|10756.6|10767.3|10763.3|10759.4|10756.2|23
1646387110000|2022-03-04 09:45:10|10758.9|10756.1|10758.7|10754.7|10762|10758|10752.7|10749.3|54
1646387120000|2022-03-04 09:45:20|10758.2|10754.2|10757.3|10753.3|10758.7|10754.7|10755.3|10752.3|15
1646387130000|2022-03-04 09:45:30|10757.4|10754.6|10760.4|10757.6|10761.7|10757.7|10757.4|10754.5|29
1646387140000|2022-03-04 09:45:40|10760.1|10757.3|10760.7|10756.7|10761|10757.3|10760.1|10756.7|2
1646387150000|2022-03-04 09:45:50|10760.5|10756.5|10761.5|10757.5|10762|10758.6|10760.3|10756.3|9
1646387160000|2022-03-04 09:46:00|10761.4|10758.6|10762.3|10758.3|10762.3|10759.1|10760.4|10757.6|8
1646387170000|2022-03-04 09:46:10|10761.4|10758.6|10762.5|10758.5|10763.4|10760.6|10761.3|10757.3|9
1646387180000|2022-03-04 09:46:20|10760.6|10757.8|10759.3|10755.3|10761.2|10757.8|10756.6|10753.7|10
1646387190000|2022-03-04 09:46:30|10758.4|10755.6|10758.4|10755.6|10758.4|10755.6|10758.4|10755.6|1
1646387200000|2022-03-04 09:46:40|10758.9|10756.1|10758.3|10754.3|10759.5|10756.6|10757.4|10754.3|4
1646387210000|2022-03-04 09:46:50|10757.4|10754.6|10760.3|10756.3|10760.3|10757.1|10755.7|10752.9|16
1646387220000|2022-03-04 09:47:00|10759.5|10755.5|10759.9|10757.1|10760.7|10757.9|10759.4|10755.5|16
1646387230000|2022-03-04 09:47:10|10758.9|10756.1|10760.7|10756.7|10760.7|10756.7|10756.4|10753.3|21
1646387240000|2022-03-04 09:47:20|10760.3|10756.3|10758.4|10755.6|10760.3|10756.6|10757.4|10753.5|10
1646387250000|2022-03-04 09:47:30|10759.3|10755.3|10759.6|10756.8|10760.5|10757.6|10759.3|10755.3|5
1646387260000|2022-03-04 09:47:40|10759.4|10756.6|10758.3|10754.3|10760.3|10756.6|10756.2|10752.2|4
1646387270000|2022-03-04 09:47:50|10757.9|10755.1|10761.5|10757.5|10765.4|10762.6|10757.9|10755.1|45
1646387280000|2022-03-04 09:48:00|10761.2|10758.4|10760.5|10756.5|10765.3|10762.1|10759.6|10756.2|19
1646387290000|2022-03-04 09:48:10|10760.2|10757.4|10762.9|10760.1|10763.2|10760.4|10760.2|10756.7|4
1646387300000|2022-03-04 09:48:20|10762.4|10759.6|10766.9|10764.1|10767.2|10764.4|10762.2|10759.4|27
1646387310000|2022-03-04 09:48:30|10766.6|10763.8|10766.1|10763.3|10768.9|10766.1|10766.1|10763.2|24
1646387320000|2022-03-04 09:48:40|10766.5|10762.5|10765.9|10763.1|10766.5|10763.3|10764.4|10761.2|7
1646387330000|2022-03-04 09:48:50|10766.2|10762.2|10766.4|10763.6|10767.9|10765.1|10765.4|10762.2|16
1646387340000|2022-03-04 09:49:00|10767.2|10763.2|10767.2|10763.2|10768.8|10765.1|10766.6|10763.2|7
1646387350000|2022-03-04 09:49:10|10766.9|10764.1|10765.8|10761.8|10769.8|10765.9|10764.7|10761|40
1646387360000|2022-03-04 09:49:20|10765.4|10762.6|10763.9|10761.1|10766.2|10763.1|10763.1|10760|6
1646387370000|2022-03-04 09:49:30|10764.4|10761.6|10774.6|10771.8|10774.6|10771.8|10764.2|10761.4|50
1646387380000|2022-03-04 09:49:40|10776.2|10773.4|10789.4|10785.4|10791.9|10789.1|10773.3|10770.4|79
1646387390000|2022-03-04 09:49:50|10788|10785.2|10795.1|10791.1|10796.9|10792.9|10785.5|10782.7|28
1646387400000|2022-03-04 09:50:00|10794.3|10791.5|10786|10783.2|10795.1|10791.5|10786|10782.4|45
1646387410000|2022-03-04 09:50:10|10784.7|10781.9|10786.4|10782.4|10787.9|10784|10783.8|10780.4|14
1646387420000|2022-03-04 09:50:20|10785.3|10782.5|10790.6|10787.8|10791.1|10788.3|10784.4|10780.4|15
1646387430000|2022-03-04 09:50:30|10791.4|10787.4|10790.8|10788|10794|10790.8|10790.6|10786.9|18
1646387440000|2022-03-04 09:50:40|10790.1|10787.3|10788.1|10785.3|10790.1|10787.3|10787.1|10784.3|11
1646387450000|2022-03-04 09:50:50|10788.4|10784.4|10789.3|10785.3|10789.3|10785.3|10785.1|10782.3|8
1646387460000|2022-03-04 09:51:00|10790|10786|10786.4|10782.4|10790.5|10786.8|10784.6|10781.8|12
1646387470000|2022-03-04 09:51:10|10786.7|10782.7|10786.6|10783.8|10787.7|10784.5|10785.6|10782.7|3
1646387480000|2022-03-04 09:51:20|10787.1|10784.3|10780.9|10776.9|10787.9|10784.5|10778|10774.6|27
1646387490000|2022-03-04 09:51:30|10781.3|10778.5|10784|10781.2|10785.9|10781.9|10781.3|10778.5|8
1646387500000|2022-03-04 09:51:40|10783.8|10781|10780.4|10776.4|10783.8|10781|10779|10775.4|8
1646387510000|2022-03-04 09:51:50|10780.6|10776.6|10787.3|10784.5|10790.4|10785.2|10780.4|10776.4|19
1646387520000|2022-03-04 09:52:00|10787.5|10784.7|10786.6|10783.8|10787.9|10784.7|10785.6|10782.7|5
1646387530000|2022-03-04 09:52:10|10786.3|10783.5|10787.9|10783.9|10787.9|10783.9|10784.6|10780.9|10
1646387540000|2022-03-04 09:52:20|10787.1|10783.1|10780.8|10778|10787.1|10783.2|10780.5|10777.7|4
1646387550000|2022-03-04 09:52:30|10781.7|10777.7|10785.7|10781.7|10785.7|10782.3|10781.7|10777.7|5
1646387560000|2022-03-04 09:52:40|10786.2|10782.2|10790.8|10788|10790.8|10788|10786.2|10782.2|13
1646387570000|2022-03-04 09:52:50|10790.9|10786.9|10787.8|10785|10790.9|10787.2|10787.6|10783.9|3
1646387580000|2022-03-04 09:53:00|10787.9|10783.9|10787.6|10784.8|10787.9|10785|10787.6|10783.9|1
1646387590000|2022-03-04 09:53:10|10788.7|10784.7|10790.8|10788|10790.8|10788|10788.7|10784.7|5
1646387600000|2022-03-04 09:53:20|10790.6|10787.8|10790|10787.2|10790.7|10787.8|10788.8|10785.9|6
1646387610000|2022-03-04 09:53:30|10789.8|10787|10790.4|10786.4|10791.1|10788.3|10788|10784.6|7
1646387620000|2022-03-04 09:53:40|10789.6|10786.8|10789.7|10785.7|10790.7|10787|10789.4|10785.4|1
1646387630000|2022-03-04 09:53:50|10789.3|10786.5|10790.6|10787.8|10791.6|10788.8|10788.8|10786|8
1646387640000|2022-03-04 09:54:00|10788.6|10785.8|10785.9|10781.9|10790.7|10786.8|10785.9|10781.9|10
1646387650000|2022-03-04 09:54:10|10786.2|10782.2|10786|10783.2|10786.9|10783.2|10784.8|10781.9|3
1646387660000|2022-03-04 09:54:20|10785|10782.2|10785.9|10781.9|10786.4|10783.2|10781.3|10777.4|7
1646387670000|2022-03-04 09:54:30|10785.8|10783|10784.5|10781.7|10786.4|10783.2|10782.7|10779.9|13
1646387680000|2022-03-04 09:54:40|10784.3|10780.3|10780.2|10777.4|10784.3|10781.5|10780.2|10777.4|9
1646387690000|2022-03-04 09:54:50|10781.1|10777.1|10782.3|10778.3|10782.3|10778.7|10778.9|10776.1|10
1646387700000|2022-03-04 09:55:00|10781.3|10777.3|10777.2|10774.4|10781.3|10777.7|10775|10772.2|27
1646387710000|2022-03-04 09:55:10|10777.7|10774.9|10777.2|10774.4|10778.6|10775.2|10774.2|10770.3|15
1646387720000|2022-03-04 09:55:20|10777.5|10774.7|10773.6|10769.6|10777.8|10774.7|10773.6|10769.6|7
1646387730000|2022-03-04 09:55:30|10773.8|10769.8|10776.7|10773.9|10776.7|10773.9|10772.7|10769.6|20
1646387740000|2022-03-04 09:55:40|10777.2|10774.4|10775.7|10772.9|10779|10775.1|10775.7|10772.6|4
1646387750000|2022-03-04 09:55:50|10775.6|10771.6|10776.6|10772.6|10777.5|10774.7|10775.5|10771.6|6
1646387760000|2022-03-04 09:56:00|10776.2|10773.4|10774.8|10770.8|10776.8|10773.7|10774.5|10770.6|9
1646387770000|2022-03-04 09:56:10|10773.8|10769.8|10774.5|10771.7|10775.8|10772.4|10773.8|10769.8|8
1646387780000|2022-03-04 09:56:20|10774|10771.2|10772.7|10769.9|10775.1|10771.7|10772.7|10769.3|7
1646387790000|2022-03-04 09:56:30|10772.5|10769.7|10773.6|10769.6|10774.3|10771.4|10771.5|10768.3|10
1646387800000|2022-03-04 09:56:40|10773.5|10770.7|10774.5|10771.7|10774.6|10771.7|10773.2|10770.1|5
1646387810000|2022-03-04 09:56:50|10775.3|10771.3|10781.5|10778.7|10782.6|10778.7|10775.3|10771.3|31
1646387820000|2022-03-04 09:57:00|10782|10779.2|10780.5|10777.7|10782.6|10779.7|10780.5|10777.3|10
1646387830000|2022-03-04 09:57:10|10780.2|10777.4|10781.5|10778.7|10782.2|10779.4|10779.2|10776.4|11
1646387840000|2022-03-04 09:57:20|10781.2|10778.4|10782.7|10779.9|10783|10780.2|10781.2|10778.4|9
1646387850000|2022-03-04 09:57:30|10783|10780.2|10782|10779.2|10783|10780.2|10780.7|10777.9|15
1646387860000|2022-03-04 09:57:40|10783.1|10779.1|10785.9|10781.9|10785.9|10782.2|10782|10778.3|10
1646387870000|2022-03-04 09:57:50|10785|10782.2|10781.2|10778.4|10785.9|10782.2|10781|10778.2|12
1646387880000|2022-03-04 09:58:00|10781|10778.2|10783.3|10779.3|10783.3|10780.2|10781|10777.9|9
1646387890000|2022-03-04 09:58:10|10782.5|10779.7|10783.2|10780.4|10784.1|10781|10781|10778.2|2
1646387900000|2022-03-04 09:58:20|10783|10780.2|10768.8|10764.8|10783.7|10780.9|10767.5|10764.3|83
1646387910000|2022-03-04 09:58:30|10767.4|10764.6|10764.8|10760.8|10767.4|10764.6|10759.5|10756.6|69
1646387920000|2022-03-04 09:58:40|10763.1|10759.1|10765.9|10763.1|10766.5|10763.7|10762.5|10758.8|10
1646387930000|2022-03-04 09:58:50|10766.5|10763.7|10770.5|10767.7|10770.8|10767.7|10762.5|10758.5|41
1646387940000|2022-03-04 09:59:00|10770.6|10766.6|10767.5|10764.7|10770.6|10767.1|10767.5|10764.3|8
1646387950000|2022-03-04 09:59:10|10768|10765.2|10769.5|10766.7|10769.6|10766.7|10768|10765.2|7
1646387960000|2022-03-04 09:59:20|10769.2|10766.4|10769|10766.2|10770.3|10767.5|10768.2|10765.3|6
1646387970000|2022-03-04 09:59:30|10769.5|10766.7|10766|10763.2|10770.3|10767.2|10765.2|10762.1|24
1646387980000|2022-03-04 09:59:40|10767.1|10763.1|10762.1|10758.1|10768.3|10764.6|10762.1|10758.1|16
1646387990000|2022-03-04 09:59:50|10762.3|10758.3|10761.4|10758.6|10763.8|10760.6|10761.4|10758.3|7
1646388000000|2022-03-04 10:00:00|10761.8|10757.8|10757.3|10753.3|10762.3|10758.3|10755.7|10752.8|29
1646388010000|2022-03-04 10:00:10|10756.8|10752.8|10763.3|10759.3|10763.4|10760.6|10755.4|10752.5|22
1646388020000|2022-03-04 10:00:20|10763|10760.2|10769.2|10766.4|10770|10767.2|10763|10760.2|16
1646388030000|2022-03-04 10:00:30|10769.4|10766.6|10773|10770.2|10773.9|10771.1|10768.4|10764.8|15
1646388040000|2022-03-04 10:00:40|10772.2|10769.4|10774.3|10770.3|10775.1|10772.2|10772.2|10769.4|10
1646388050000|2022-03-04 10:00:50|10773.5|10769.5|10772.4|10769.6|10774.5|10770.5|10766.9|10763.8|33
1646388060000|2022-03-04 10:01:00|10771.9|10769.1|10769.4|10766.6|10773.3|10769.6|10769.4|10766.3|8
1646388070000|2022-03-04 10:01:10|10770|10767.2|10769.3|10765.3|10774.3|10770.4|10767.4|10764.5|16
1646388080000|2022-03-04 10:01:20|10769|10766.2|10771|10768.2|10772.3|10768.4|10769|10765.8|17
1646388090000|2022-03-04 10:01:30|10771.7|10768.9|10771.3|10767.3|10773.1|10769.2|10771.2|10767.3|5
1646388100000|2022-03-04 10:01:40|10772.2|10769.4|10777.8|10773.8|10777.8|10773.8|10771.8|10767.8|9
1646388110000|2022-03-04 10:01:50|10778.5|10774.5|10775|10772.2|10778.5|10774.5|10775|10771.3|14
1646388120000|2022-03-04 10:02:00|10775.2|10772.4|10775.2|10772.4|10777.3|10774.4|10774.4|10771.3|15
1646388130000|2022-03-04 10:02:10|10775.4|10772.6|10777.8|10773.8|10778.1|10774.4|10775.2|10772.4|6
1646388140000|2022-03-04 10:02:20|10777.7|10774.9|10777.1|10773.1|10780.7|10777.9|10775|10771.3|13
1646388150000|2022-03-04 10:02:30|10777|10774.2|10775.2|10772.4|10779.5|10776|10775|10771.3|24
1646388160000|2022-03-04 10:02:40|10775|10772.2|10773|10770.2|10775|10772.2|10768.2|10765.3|28
1646388170000|2022-03-04 10:02:50|10773.5|10770.7|10773.5|10769.5|10776|10773.2|10772.4|10769.3|3
1646388180000|2022-03-04 10:03:00|10773.3|10769.3|10777.3|10773.3|10777.3|10773.7|10773.3|10769.3|15
1646388190000|2022-03-04 10:03:10|10776.8|10772.8|10778|10775.2|10778.3|10775.2|10776.2|10772.8|14
1646388200000|2022-03-04 10:03:20|10777|10774.2|10778|10775.2|10779.3|10775.6|10777|10773.8|6
1646388210000|2022-03-04 10:03:30|10778.2|10775.4|10785|10782.2|10785.9|10782.5|10778|10775.1|34
1646388220000|2022-03-04 10:03:40|10784.2|10781.4|10784|10781.2|10784.5|10781.7|10783.2|10780.4|13
1646388230000|2022-03-04 10:03:50|10784.3|10781.5|10785.8|10781.8|10785.8|10783|10784.3|10780.9|16
1646388240000|2022-03-04 10:04:00|10785.6|10781.6|10783.5|10780.7|10787.4|10784|10781.5|10778.4|19
1646388250000|2022-03-04 10:04:10|10783|10780.2|10780.8|10776.8|10783|10780.2|10778.3|10774.3|20
1646388260000|2022-03-04 10:04:20|10780|10777.2|10771.7|10767.7|10780|10777.2|10769.4|10766.6|39
1646388270000|2022-03-04 10:04:30|10771.4|10768.6|10770.2|10767.4|10774|10771.2|10769.4|10766.6|6
1646388280000|2022-03-04 10:04:40|10771.1|10767.1|10772.4|10769.6|10772.7|10769.8|10771.1|10767.1|2
1646388290000|2022-03-04 10:04:50|10771.4|10768.6|10769.5|10765.5|10771.4|10768.6|10767.9|10765.1|10
1646388300000|2022-03-04 10:05:00|10768.6|10765.8|10762.9|10760.1|10768.6|10765.8|10759.9|10756|31
1646388310000|2022-03-04 10:05:10|10763.7|10759.7|10767.7|10763.7|10767.7|10764.6|10763.1|10759.7|22
1646388320000|2022-03-04 10:05:20|10768.2|10765.4|10774.7|10770.7|10774.8|10771.6|10768.2|10765.4|23
1646388330000|2022-03-04 10:05:30|10774.5|10770.5|10776.6|10773.8|10778.5|10774.8|10773.4|10770.5|18
1646388340000|2022-03-04 10:05:40|10777.1|10774.3|10780.2|10777.4|10780.3|10777.4|10776.4|10772.7|16
1646388350000|2022-03-04 10:05:50|10779|10775|10776.7|10772.7|10779|10775.9|10776.7|10772.7|10
1646388360000|2022-03-04 10:06:00|10776.5|10772.5|10777.7|10773.7|10778.5|10775.6|10776.4|10772.5|10
1646388370000|2022-03-04 10:06:10|10777.4|10774.6|10780.6|10777.8|10780.6|10777.8|10777.4|10774.6|8
1646388380000|2022-03-04 10:06:20|10779.9|10777.1|10777.9|10775.1|10782.1|10778.6|10777.6|10774.8|14
1646388390000|2022-03-04 10:06:30|10779.1|10776.3|10777.9|10775.1|10780.4|10777.6|10777.9|10775.1|37
1646388400000|2022-03-04 10:06:40|10778.4|10775.6|10780.4|10777.6|10781.7|10778.6|10778.4|10775.6|4
1646388410000|2022-03-04 10:06:50|10779.6|10776.8|10774.3|10771.5|10779.6|10776.8|10773.4|10770.6|26
1646388420000|2022-03-04 10:07:00|10773.4|10770.6|10770|10766|10775.5|10771.8|10769.1|10766|24
1646388430000|2022-03-04 10:07:10|10769.7|10765.7|10771.7|10767.7|10772.3|10768.6|10765.6|10762.8|17
1646388440000|2022-03-04 10:07:20|10772|10768|10775.7|10771.7|10776|10773.1|10772|10768|2
1646388450000|2022-03-04 10:07:30|10774.6|10771.8|10783.3|10779.3|10783.3|10779.3|10774.6|10771.8|33
1646388460000|2022-03-04 10:07:40|10782.9|10780.1|10783.3|10779.3|10783.5|10780.6|10782.2|10779|14
1646388470000|2022-03-04 10:07:50|10782.9|10780.1|10776.9|10774.1|10783.3|10780.1|10776.9|10773.8|9
1646388480000|2022-03-04 10:08:00|10777.8|10773.8|10781.5|10777.5|10781.5|10778.4|10777.2|10773.8|11
1646388490000|2022-03-04 10:08:10|10781.4|10778.6|10783.3|10779.3|10783.5|10779.6|10780.7|10776.7|22
1646388500000|2022-03-04 10:08:20|10785|10781|10783.9|10781.1|10785.2|10782.4|10782.4|10779.3|7
1646388510000|2022-03-04 10:08:30|10783.4|10780.6|10784.2|10781.4|10785.3|10781.6|10783.2|10780|2
1646388520000|2022-03-04 10:08:40|10782.9|10780.1|10785.6|10782.8|10786.5|10783.6|10781.4|10778.3|26
1646388530000|2022-03-04 10:08:50|10785.1|10782.3|10785.4|10782.6|10786.7|10783.6|10785.1|10781.7|6
1646388540000|2022-03-04 10:09:00|10785.7|10781.7|10780.5|10776.5|10785.7|10782.6|10776.1|10772.7|12
1646388550000|2022-03-04 10:09:10|10780.3|10776.3|10777|10773|10780.8|10777.8|10777|10773|11
1646388560000|2022-03-04 10:09:20|10777.5|10773.5|10778.6|10775.8|10779.7|10776.1|10777.1|10773.5|7
1646388570000|2022-03-04 10:09:30|10778.4|10775.6|10780.5|10776.5|10780.5|10776.8|10778.4|10775.6|2
1646388580000|2022-03-04 10:09:40|10780.6|10777.8|10782.9|10778.9|10784.5|10780.8|10780.6|10777.2|4
1646388590000|2022-03-04 10:09:50|10782.7|10778.7|10782.1|10779.3|10782.9|10779.3|10782.1|10778.7|0
1646388600000|2022-03-04 10:10:00|10781.8|10779|10775.8|10773|10784.9|10782|10774.3|10771.2|18
1646388610000|2022-03-04 10:10:10|10776.2|10772.2|10775.2|10771.2|10776.2|10772.2|10772.8|10770|14
1646388620000|2022-03-04 10:10:20|10774.3|10771.5|10771.1|10768.3|10774.9|10771.5|10771.1|10767.9|12
1646388630000|2022-03-04 10:10:30|10770.6|10766.6|10773.1|10770.3|10773.2|10770.3|10766.9|10763.5|27
1646388640000|2022-03-04 10:10:40|10772.6|10769.8|10772.3|10769.5|10774.9|10770.9|10772.3|10769.5|5
1646388650000|2022-03-04 10:10:50|10773.2|10769.2|10773.1|10769.1|10774.4|10770.5|10773.1|10769.1|3
1646388660000|2022-03-04 10:11:00|10772.6|10768.6|10773.3|10770.5|10774.4|10770.8|10772.6|10768.6|3
1646388670000|2022-03-04 10:11:10|10774.6|10771.8|10782.1|10779.3|10786.2|10782.5|10774.6|10771.8|37
1646388680000|2022-03-04 10:11:20|10782.2|10778.2|10785.9|10781.9|10785.9|10782.8|10782.2|10778.2|17
1646388690000|2022-03-04 10:11:30|10785.1|10782.3|10784.6|10781.8|10785.1|10782.3|10784.1|10780.2|4
1646388700000|2022-03-04 10:11:40|10784.3|10781.5|10783.1|10780.3|10784.6|10781.5|10782.8|10780|6
1646388710000|2022-03-04 10:11:50|10782.8|10780|10782.2|10778.2|10783.4|10780.3|10782.2|10778.2|2
1646388720000|2022-03-04 10:12:00|10781.3|10778.5|10780.7|10776.7|10781.6|10778.5|10779.8|10776.7|0
1646388730000|2022-03-04 10:12:10|10781.7|10777.7|10779.1|10776.3|10783.1|10780.3|10779.1|10776.2|10
1646388740000|2022-03-04 10:12:20|10779.3|10776.5|10781.3|10778.5|10782.2|10778.8|10779.1|10776.3|11
1646388750000|2022-03-04 10:12:30|10783.1|10780.3|10780.3|10777.5|10784.4|10780.4|10778.3|10774.9|16
1646388760000|2022-03-04 10:12:40|10781.1|10778.3|10783.5|10780.7|10785.1|10781.7|10781.1|10778.3|13
1646388770000|2022-03-04 10:12:50|10783.3|10780.5|10784.4|10780.4|10784.5|10781.7|10783.3|10779.6|6
1646388780000|2022-03-04 10:13:00|10783.5|10780.7|10783.4|10779.4|10783.5|10780.7|10782.5|10779.1|5
1646388790000|2022-03-04 10:13:10|10782.5|10779.7|10781.9|10777.9|10783.1|10779.7|10778.5|10774.9|17
1646388800000|2022-03-04 10:13:20|10781.5|10778.7|10781.8|10779|10783|10780.2|10781.5|10778.4|1
1646388810000|2022-03-04 10:13:30|10781.5|10778.7|10780.8|10778|10781.9|10778.7|10780.5|10776.9|1
1646388820000|2022-03-04 10:13:40|10781.6|10777.6|10783.1|10779.1|10783.9|10780|10780.8|10777.6|2
1646388830000|2022-03-04 10:13:50|10782.8|10780|10783.8|10781|10784.1|10781|10780.5|10777.6|9
1646388840000|2022-03-04 10:14:00|10784.1|10780.1|10782.3|10778.3|10784.1|10781|10781.2|10777.3|8
1646388850000|2022-03-04 10:14:10|10781.4|10778.6|10783.2|10780.4|10783.5|10780.4|10780.5|10776.5|10
1646388860000|2022-03-04 10:14:20|10784.7|10781.9|10784|10781.2|10785.7|10782.9|10784|10781.2|11
1646388870000|2022-03-04 10:14:30|10784.1|10780.1|10785.1|10781.1|10785.1|10781.2|10783.2|10780.1|1
1646388880000|2022-03-04 10:14:40|10785.5|10781.5|10785.1|10781.1|10785.5|10781.5|10784.2|10781.1|1
1646388890000|2022-03-04 10:14:50|10785.3|10781.3|10785|10782.2|10785.5|10782.2|10784.2|10780.5|0
1646388900000|2022-03-04 10:15:00|10785.2|10782.4|10782.5|10778.5|10786.1|10783.2|10781.2|10778.1|11
1646388910000|2022-03-04 10:15:10|10782.3|10778.3|10786.2|10783.4|10788.3|10784.4|10782.3|10778.3|14
1646388920000|2022-03-04 10:15:20|10787.1|10783.1|10783.4|10780.6|10787.3|10783.9|10783.4|10780.1|7
1646388930000|2022-03-04 10:15:30|10783.2|10780.4|10788.3|10784.3|10788.5|10785.7|10781.9|10779.1|41
1646388940000|2022-03-04 10:15:40|10788.1|10784.1|10785|10782.2|10789|10786.2|10783.2|10780.4|26
1646388950000|2022-03-04 10:15:50|10783.6|10780.8|10784.3|10780.3|10784.3|10780.8|10782.2|10778.3|11
1646388960000|2022-03-04 10:16:00|10784.5|10780.5|10781.5|10777.5|10784.5|10780.5|10778.2|10774.5|28
1646388970000|2022-03-04 10:16:10|10781.8|10777.8|10785.7|10782.9|10786.6|10783.7|10781.4|10777.8|12
1646388980000|2022-03-04 10:16:20|10785.9|10783.1|10790.2|10787.4|10790.2|10787.4|10785.9|10783.1|13
1646388990000|2022-03-04 10:16:30|10790.5|10787.7|10810|10807.2|10818|10815.2|10790.5|10787.7|265
1646389000000|2022-03-04 10:16:40|10811.1|10807.1|10815.3|10812.5|10825.5|10822.7|10811.1|10807.1|139
1646389010000|2022-03-04 10:16:50|10815|10812.2|10819.6|10816.8|10821.7|10818.8|10815|10812.2|65
1646389020000|2022-03-04 10:17:00|10819.9|10815.9|10821.7|10817.7|10821.7|10818|10818.3|10815.5|24
1646389030000|2022-03-04 10:17:10|10821.3|10818.5|10829.6|10826.8|10831.1|10828.3|10821.3|10818.1|51
1646389040000|2022-03-04 10:17:20|10829.1|10826.3|10828.9|10826.1|10832.7|10829.1|10827.4|10823.5|92
1646389050000|2022-03-04 10:17:30|10829.4|10826.6|10839|10835|10840.7|10837.3|10828.4|10824.7|54
1646389060000|2022-03-04 10:17:40|10838.7|10834.7|10828.1|10825.3|10840.5|10836.8|10825.8|10823|89
1646389070000|2022-03-04 10:17:50|10829|10825|10836.2|10833.4|10836.2|10833.4|10826.1|10823.3|40
1646389080000|2022-03-04 10:18:00|10836.6|10833.8|10858|10854|10858.9|10856.1|10835.9|10833.1|178
1646389090000|2022-03-04 10:18:10|10857|10853|10854|10850|10857|10853.1|10850.7|10846.8|72
1646389100000|2022-03-04 10:18:20|10853.6|10850.8|10853.5|10850.7|10856.3|10852.4|10852|10848|29
1646389110000|2022-03-04 10:18:30|10854|10851.2|10855.5|10852.7|10858.8|10854.8|10854|10850.8|67
1646389120000|2022-03-04 10:18:40|10853.6|10850.8|10855|10852.2|10855.3|10852.2|10850.2|10847|80
1646389130000|2022-03-04 10:18:50|10855.5|10852.7|10855.5|10852.7|10858.3|10854.3|10854.5|10850.8|40
1646389140000|2022-03-04 10:19:00|10856.2|10853.4|10853.7|10850.9|10856.2|10853.4|10849.6|10846.6|41
1646389150000|2022-03-04 10:19:10|10854.2|10851.4|10855.5|10852.7|10858.2|10855.4|10854.2|10850.8|39
1646389160000|2022-03-04 10:19:20|10854.9|10852.1|10852.8|10848.8|10856.8|10853.7|10851.7|10848.3|14
1646389170000|2022-03-04 10:19:30|10851.9|10849.1|10850.9|10848.1|10853.8|10849.8|10849.7|10846.8|51
1646389180000|2022-03-04 10:19:40|10851.8|10847.8|10847.1|10843.1|10851.8|10847.8|10844.7|10841.4|23
1646389190000|2022-03-04 10:19:50|10847.8|10843.8|10848.7|10845.9|10851|10847.7|10844.5|10841.7|45
1646389200000|2022-03-04 10:20:00|10848.5|10845.7|10838.6|10834.6|10849.8|10846.7|10837.5|10834.6|122
1646389210000|2022-03-04 10:20:10|10837.5|10834.7|10837.6|10833.6|10841.6|10838.7|10836.6|10832.6|28
1646389220000|2022-03-04 10:20:20|10837.8|10833.8|10834.4|10831.6|10840.3|10837.2|10834.4|10831.3|38
1646389230000|2022-03-04 10:20:30|10833.6|10830.8|10833.5|10829.5|10835.5|10831.6|10832.4|10829.3|24
1646389240000|2022-03-04 10:20:40|10834.5|10830.5|10833.4|10830.6|10835.5|10832.7|10833.4|10830.5|11
1646389250000|2022-03-04 10:20:50|10834.4|10831.6|10834.5|10830.5|10835.5|10831.6|10833.2|10829.8|5
1646389260000|2022-03-04 10:21:00|10834.4|10831.6|10825.8|10821.8|10834.4|10831.6|10823.4|10820.6|175
1646389270000|2022-03-04 10:21:10|10825.2|10822.4|10829.3|10825.3|10829.3|10825.6|10823.4|10820.1|31
1646389280000|2022-03-04 10:21:20|10829.8|10825.8|10832.4|10829.6|10832.7|10829.9|10828.4|10825.5|35
1646389290000|2022-03-04 10:21:30|10833.8|10829.8|10834.2|10831.4|10835.8|10832.6|10832.9|10829.8|26
1646389300000|2022-03-04 10:21:40|10834.5|10830.5|10832.4|10829.6|10835.1|10831.6|10830.4|10826.8|27
1646389310000|2022-03-04 10:21:50|10833.5|10829.5|10832.5|10828.5|10833.8|10830.4|10831.4|10827.8|21
1646389320000|2022-03-04 10:22:00|10832.4|10829.6|10836.5|10832.5|10836.5|10833.6|10831.4|10828.3|16
1646389330000|2022-03-04 10:22:10|10835.4|10832.6|10835.5|10831.5|10836|10833.1|10833.7|10830.5|15
1646389340000|2022-03-04 10:22:20|10835.2|10832.4|10848|10844|10851.5|10848.6|10835.2|10832.3|66
1646389350000|2022-03-04 10:22:30|10847.7|10844.9|10861.1|10858.3|10862.4|10859.6|10845.1|10842|69
1646389360000|2022-03-04 10:22:40|10862.2|10859.4|10867.6|10864.8|10870.2|10867.1|10861.9|10859.1|99
1646389370000|2022-03-04 10:22:50|10867.9|10865.1|10867.2|10863.2|10869.5|10865.8|10862.4|10859.6|45
1646389380000|2022-03-04 10:23:00|10867.5|10863.5|10868.4|10865.6|10871.5|10868.6|10864.9|10861.5|54
1646389390000|2022-03-04 10:23:10|10868.1|10865.3|10867.1|10864.3|10870.5|10866.8|10866.4|10863.6|14
1646389400000|2022-03-04 10:23:20|10866.3|10863.5|10868.9|10866.1|10871.4|10868.6|10866.1|10863.3|42
1646389410000|2022-03-04 10:23:30|10868.4|10865.6|10868.9|10866.1|10871.2|10868.4|10866.4|10863.5|26
1646389420000|2022-03-04 10:23:40|10869.1|10866.3|10869.5|10865.5|10870.7|10867.6|10868.9|10865.5|18
1646389430000|2022-03-04 10:23:50|10870|10866|10874.1|10871.3|10875.5|10872.3|10869.4|10866|55
1646389440000|2022-03-04 10:24:00|10874.6|10871.8|10875.5|10871.5|10877.2|10873.3|10873.1|10870.2|23
1646389450000|2022-03-04 10:24:10|10875.1|10872.3|10875.1|10872.3|10875.7|10872.6|10874.4|10871.2|4
1646389460000|2022-03-04 10:24:20|10875.4|10872.6|10876.2|10872.2|10876.2|10873.3|10874.4|10871.2|11
1646389470000|2022-03-04 10:24:30|10876|10872|10867.9|10863.9|10876.2|10872.8|10863.3|10859.9|50
1646389480000|2022-03-04 10:24:40|10866.8|10864|10872.4|10869.6|10873.2|10870.1|10866.1|10863.3|42
1646389490000|2022-03-04 10:24:50|10872.9|10870.1|10872.4|10869.6|10875.5|10871.6|10868.1|10865.3|42
1646389500000|2022-03-04 10:25:00|10872.1|10869.3|10864.8|10862|10872.4|10869.6|10864.5|10861.7|14
1646389510000|2022-03-04 10:25:10|10864.6|10861.8|10866.6|10863.8|10869.2|10865.8|10864.6|10861.8|23
1646389520000|2022-03-04 10:25:20|10866.3|10863.5|10863.8|10861|10866.7|10863.8|10863.8|10861|13
1646389530000|2022-03-04 10:25:30|10864.3|10861.5|10857|10854.2|10865.9|10862.8|10855.8|10853|45
1646389540000|2022-03-04 10:25:40|10855.8|10853|10861.8|10859|10862.6|10859.8|10855.8|10852.7|26
1646389550000|2022-03-04 10:25:50|10862.7|10858.7|10859.8|10857|10863.1|10859.5|10859.8|10856.1|16
1646389560000|2022-03-04 10:26:00|10859.3|10856.5|10863.8|10861|10864.8|10862|10858.8|10855.7|18
1646389570000|2022-03-04 10:26:10|10864.9|10862.1|10868.7|10864.7|10868.7|10865.2|10863.8|10861|13
1646389580000|2022-03-04 10:26:20|10868.9|10864.9|10874.1|10871.3|10876.1|10872.1|10868.9|10864.9|32
1646389590000|2022-03-04 10:26:30|10873.8|10871|10874.4|10870.4|10874.9|10872|10872.8|10869.9|9
1646389600000|2022-03-04 10:26:40|10874|10871.2|10874.1|10870.1|10876.3|10873.5|10871.8|10869|13
1646389610000|2022-03-04 10:26:50|10873.8|10871|10888.4|10885.6|10891.5|10888.6|10873.3|10870.5|143
1646389620000|2022-03-04 10:27:00|10889.3|10885.3|10880.9|10878.1|10889.7|10886.6|10880.6|10877.2|40
1646389630000|2022-03-04 10:27:10|10880.4|10877.6|10887.9|10885.1|10888.1|10885.3|10880.4|10877.6|49
1646389640000|2022-03-04 10:27:20|10888.2|10884.2|10894.5|10890.5|10895|10891.8|10885.9|10882.2|41
1646389650000|2022-03-04 10:27:30|10894.4|10891.6|10894.7|10891.9|10898.3|10894.9|10892.2|10889.3|197
1646389660000|2022-03-04 10:27:40|10894.8|10890.8|10893.5|10890.7|10897.8|10894.1|10890.7|10887.9|34
1646389670000|2022-03-04 10:27:50|10893.7|10890.9|10895.8|10891.8|10897.6|10894.7|10892|10889.2|24
1646389680000|2022-03-04 10:28:00|10895.5|10892.7|10889.7|10886.9|10895.8|10892.7|10888.9|10886.1|18
1646389690000|2022-03-04 10:28:10|10889.9|10887.1|10890.5|10887.7|10890.8|10887.9|10885.9|10882.8|23
1646389700000|2022-03-04 10:28:20|10890.8|10886.8|10889.4|10886.6|10891.9|10889.1|10889.2|10886.4|17
1646389710000|2022-03-04 10:28:30|10888.9|10886.1|10883.3|10879.3|10890.8|10887.1|10881.9|10878.7|27
1646389720000|2022-03-04 10:28:40|10882.4|10879.6|10882.5|10878.5|10884.7|10881.6|10880.9|10878.1|32
1646389730000|2022-03-04 10:28:50|10882.3|10878.3|10881.2|10878.4|10883.3|10880.4|10880.4|10877.3|9
1646389740000|2022-03-04 10:29:00|10882.2|10879.4|10880.7|10876.7|10884.3|10880.6|10880.3|10876.3|16
1646389750000|2022-03-04 10:29:10|10880.4|10877.6|10878.2|10875.4|10881.5|10877.6|10876.9|10873.4|24
1646389760000|2022-03-04 10:29:20|10879.5|10875.5|10880.4|10877.6|10881.3|10878.1|10878.4|10875.5|35
1646389770000|2022-03-04 10:29:30|10881.2|10878.4|10887.5|10884.7|10889.9|10887.1|10881.2|10878.4|41
1646389780000|2022-03-04 10:29:40|10888.6|10884.6|10882.2|10879.4|10888.8|10885.7|10880.9|10877.8|42
1646389790000|2022-03-04 10:29:50|10882.5|10878.5|10882.5|10879.7|10883|10879.7|10880.9|10878|10
1646389800000|2022-03-04 10:30:00|10882.7|10879.9|10871|10867|10882.7|10879.9|10865.7|10862|59
1646389810000|2022-03-04 10:30:10|10870.9|10868.1|10870.5|10866.5|10875.9|10871.9|10868.6|10865.7|33
1646389820000|2022-03-04 10:30:20|10870.3|10866.3|10871.4|10868.6|10875.3|10871.3|10869.1|10866.3|33
1646389830000|2022-03-04 10:30:30|10871.7|10867.7|10871.7|10867.7|10872.4|10869.6|10869.6|10866.2|9
1646389840000|2022-03-04 10:30:40|10871.5|10867.5|10869.8|10867|10871.7|10868.8|10868.8|10865.9|18
1646389850000|2022-03-04 10:30:50|10869.6|10866.8|10852.2|10848.2|10870.4|10867.6|10846.4|10842.4|119
1646389860000|2022-03-04 10:31:00|10852|10848|10848.3|10845.5|10854.2|10851.4|10844.9|10842.1|37
1646389870000|2022-03-04 10:31:10|10844.9|10842.1|10850|10846|10850.8|10846.8|10843.9|10841.1|35
1646389880000|2022-03-04 10:31:20|10847.4|10844.6|10854.7|10851.9|10854.8|10851.9|10846.4|10841|43
1646389890000|2022-03-04 10:31:30|10855.3|10851.3|10850.7|10847.9|10855.3|10851.3|10844.8|10840.8|37
1646389900000|2022-03-04 10:31:40|10851|10847|10850.9|10848.1|10852.2|10849.4|10849.9|10846.2|26
1646389910000|2022-03-04 10:31:50|10851.2|10847.2|10857.7|10854.9|10862.3|10858.4|10850.9|10847.2|44
1646389920000|2022-03-04 10:32:00|10858|10854|10858|10854|10858.5|10854.9|10857.7|10853.8|8
1646389930000|2022-03-04 10:32:10|10857.7|10854.9|10862.5|10858.5|10864.8|10860.8|10857.7|10854.9|13
1646389940000|2022-03-04 10:32:20|10862.4|10859.6|10863.8|10859.8|10865.5|10861.6|10862.4|10858.8|17
1646389950000|2022-03-04 10:32:30|10862.5|10858.5|10859.4|10856.6|10862.5|10858.5|10859.4|10855.8|8
1646389960000|2022-03-04 10:32:40|10858.9|10856.1|10857.5|10853.5|10859|10856.1|10855.7|10852.8|10
1646389970000|2022-03-04 10:32:50|10857.3|10853.3|10859.2|10856.4|10859.5|10856.4|10857.3|10853.3|2
1646389980000|2022-03-04 10:33:00|10859.4|10856.6|10860.2|10856.2|10865.7|10862.9|10859.4|10855.8|31
1646389990000|2022-03-04 10:33:10|10860|10856|10861.5|10857.5|10861.5|10857.9|10859.7|10856|1
1646390000000|2022-03-04 10:33:20|10862|10858|10863.8|10859.8|10865|10861.1|10862|10858|10
1646390010000|2022-03-04 10:33:30|10864|10860|10868|10864|10868|10864.9|10863.7|10860|19
1646390020000|2022-03-04 10:33:40|10867.7|10864.9|10867.4|10864.6|10870|10866.9|10867.4|10864.6|13
1646390030000|2022-03-04 10:33:50|10867.7|10864.9|10872.7|10869.9|10873.8|10870.6|10866.9|10863.5|27
1646390040000|2022-03-04 10:34:00|10872.9|10870.1|10870.9|10868.1|10872.9|10870.1|10870.4|10867.2|20
1646390050000|2022-03-04 10:34:10|10871.8|10867.8|10864.5|10860.5|10871.8|10868.1|10860.5|10856.5|23
1646390060000|2022-03-04 10:34:20|10864.4|10861.6|10868.4|10865.6|10870.5|10866.5|10864.4|10861.6|9
1646390070000|2022-03-04 10:34:30|10869.4|10866.6|10874.4|10871.6|10875|10871.9|10866.7|10863.5|42
1646390080000|2022-03-04 10:34:40|10874.7|10871.9|10878.1|10874.1|10880.5|10877.6|10874.7|10871.9|28
1646390090000|2022-03-04 10:34:50|10877.7|10874.9|10876.2|10872.2|10878.5|10874.9|10871.9|10868.2|10
1646390100000|2022-03-04 10:35:00|10876|10872|10880.4|10877.6|10881.2|10878.4|10874.8|10870.8|19
1646390110000|2022-03-04 10:35:10|10880.5|10876.5|10883|10879|10887.5|10884.4|10880.2|10876.5|32
1646390120000|2022-03-04 10:35:20|10882.7|10878.7|10886.1|10883.3|10886.1|10883.3|10882|10878|5
1646390130000|2022-03-04 10:35:30|10887.3|10882.7|10881.5|10877.5|10888.7|10885.9|10881.5|10877.5|27
1646390140000|2022-03-04 10:35:40|10882.5|10878.5|10886.3|10882.3|10887.5|10884.4|10876.6|10873.7|45
1646390150000|2022-03-04 10:35:50|10885.4|10882.6|10888.9|10886.1|10891.5|10887.9|10884.5|10880.5|26
1646390160000|2022-03-04 10:36:00|10888.4|10885.6|10889.3|10885.3|10890|10887.1|10884.8|10880.8|34
1646390170000|2022-03-04 10:36:10|10888.2|10885.4|10881.5|10877.5|10889.8|10886.6|10880.6|10877.5|41
1646390180000|2022-03-04 10:36:20|10881.7|10877.7|10886.5|10882.5|10886.7|10882.5|10877.6|10874.7|33
1646390190000|2022-03-04 10:36:30|10885.5|10881.5|10889.5|10885.5|10889.5|10886.4|10884.8|10880.8|12
1646390200000|2022-03-04 10:36:40|10888.3|10884.3|10880|10876|10888.5|10885.1|10878.6|10875.7|26
1646390210000|2022-03-04 10:36:50|10879.7|10875.7|10880.4|10877.6|10881.7|10878.6|10878.6|10875.7|7
1646390220000|2022-03-04 10:37:00|10881.3|10877.3|10880.2|10876.2|10881.5|10877.5|10876.4|10872.5|26
1646390230000|2022-03-04 10:37:10|10880|10876|10880|10876|10881|10877|10878.9|10875.7|3
1646390240000|2022-03-04 10:37:20|10879.7|10875.7|10862.2|10858.2|10879.7|10875.8|10862.2|10858.2|65
1646390250000|2022-03-04 10:37:30|10861.9|10859.1|10861.2|10857.2|10865.2|10862.1|10856.3|10853.5|35
1646390260000|2022-03-04 10:37:40|10860.7|10856.7|10860.2|10856.2|10862|10858|10855.9|10853|41
1646390270000|2022-03-04 10:37:50|10860|10856|10842.1|10838.1|10860.2|10856.2|10840.8|10837.1|64
1646390280000|2022-03-04 10:38:00|10841.3|10838.5|10849.6|10846.8|10851.7|10847.8|10841.3|10837.9|38
1646390290000|2022-03-04 10:38:10|10850.7|10846.7|10857.6|10854.8|10861.7|10857.7|10849.3|10845.9|29
1646390300000|2022-03-04 10:38:20|10857.3|10854.5|10851.9|10847.9|10857.7|10854.5|10851.9|10847.9|17
1646390310000|2022-03-04 10:38:30|10850.8|10848|10850.1|10846.1|10853.4|10849.5|10847|10844.2|15
1646390320000|2022-03-04 10:38:40|10850.4|10846.4|10858.9|10854.9|10861.2|10857.2|10850.1|10846.1|26
1646390330000|2022-03-04 10:38:50|10857.5|10854.7|10853.1|10849.1|10858.7|10855|10849.3|10845.6|17
1646390340000|2022-03-04 10:39:00|10853.9|10849.9|10857.8|10855|10858.1|10855|10853.1|10849.1|13
1646390350000|2022-03-04 10:39:10|10859.3|10856.5|10852.9|10848.9|10859.3|10856.5|10852.9|10848.9|17
1646390360000|2022-03-04 10:39:20|10851.4|10847.4|10848.4|10844.4|10854.1|10851.2|10847.3|10844.1|34
1646390370000|2022-03-04 10:39:30|10848.9|10844.9|10849.6|10845.6|10853.6|10850.2|10848.9|10844.9|19
1646390380000|2022-03-04 10:39:40|10850.1|10846.1|10838.8|10834.8|10850.1|10846.1|10838.8|10834.8|18
1646390390000|2022-03-04 10:39:50|10842|10839.2|10840.4|10836.4|10844.4|10840.4|10839.3|10835.4|45
1646390400000|2022-03-04 10:40:00|10841.4|10837.4|10850.1|10846.1|10850.2|10846.2|10840|10836.1|46
1646390410000|2022-03-04 10:40:10|10850|10847.2|10848|10845.2|10854.5|10851.7|10848|10845.2|10
1646390420000|2022-03-04 10:40:20|10849.1|10845.1|10852.9|10848.9|10853.6|10850.2|10848|10845.1|16
1646390430000|2022-03-04 10:40:30|10852|10849.2|10857.9|10853.9|10858.9|10854.9|10851|10847.1|20
1646390440000|2022-03-04 10:40:40|10857|10854.2|10857|10854.2|10858.1|10854.2|10856|10853.2|11
1646390450000|2022-03-04 10:40:50|10857.1|10853.1|10852.6|10849.8|10857.1|10853.7|10851.1|10847.1|15
1646390460000|2022-03-04 10:41:00|10852|10849.2|10847.6|10843.6|10852.3|10849.2|10843.3|10839.3|18
1646390470000|2022-03-04 10:41:10|10848.1|10844.1|10847.1|10843.1|10848.1|10844.1|10845|10841.8|5
1646390480000|2022-03-04 10:41:20|10847.3|10843.3|10849.8|10847|10849.8|10847|10837|10834.2|38
1646390490000|2022-03-04 10:41:30|10848.8|10844.8|10846.3|10842.3|10848.8|10844.8|10846.3|10842.3|2
1646390500000|2022-03-04 10:41:40|10846.1|10842.1|10846|10843.2|10847.1|10843.2|10846|10842.1|3
1646390510000|2022-03-04 10:41:50|10844.7|10840.7|10847.1|10844.3|10847.1|10844.3|10838.9|10834.9|36
1646390520000|2022-03-04 10:42:00|10847.3|10844.5|10851.6|10847.6|10854.2|10850.2|10846.6|10842.6|20
1646390530000|2022-03-04 10:42:10|10851.3|10848.5|10852.4|10848.4|10853.7|10849.7|10851.3|10847.4|15
1646390540000|2022-03-04 10:42:20|10851.5|10848.7|10856.4|10852.4|10857.4|10853.7|10851.5|10848.4|4
1646390550000|2022-03-04 10:42:30|10855.6|10851.6|10856.6|10852.6|10856.6|10853.5|10854.2|10851.4|19
1646390560000|2022-03-04 10:42:40|10856.4|10852.4|10855.9|10851.9|10858.5|10855.7|10855.3|10851.6|15
1646390570000|2022-03-04 10:42:50|10856.4|10852.4|10858.2|10854.2|10858.2|10854.2|10853|10849.1|13
1646390580000|2022-03-04 10:43:00|10857.4|10853.4|10857.9|10853.9|10860.9|10857.5|10856.4|10852.4|23
1646390590000|2022-03-04 10:43:10|10857.3|10854.5|10850.4|10846.4|10858.2|10854.5|10849.3|10846.2|16
1646390600000|2022-03-04 10:43:20|10851.2|10847.2|10851.5|10847.5|10854.2|10850.2|10846.5|10843.4|18
1646390610000|2022-03-04 10:43:30|10851.9|10847.9|10849.4|10845.4|10852.4|10848.4|10848.6|10844.6|9
1646390620000|2022-03-04 10:43:40|10850.1|10847.3|10852.4|10848.4|10852.7|10848.7|10850.1|10847.1|1
1646390630000|2022-03-04 10:43:50|10851.9|10847.9|10855.4|10851.4|10856.4|10853.3|10851.9|10847.9|14
1646390640000|2022-03-04 10:44:00|10855.3|10852.5|10855.3|10852.5|10856.2|10852.7|10854.6|10850.6|5
1646390650000|2022-03-04 10:44:10|10855.5|10852.7|10854|10851.2|10855.9|10852.7|10854|10850.9|4
1646390660000|2022-03-04 10:44:20|10853.8|10849.8|10852.9|10848.9|10853.8|10849.8|10852.1|10848.1|4
1646390670000|2022-03-04 10:44:30|10850.9|10846.9|10850.5|10847.7|10851.4|10847.7|10848.9|10844.9|11
1646390680000|2022-03-04 10:44:40|10850.8|10848|10846.6|10842.6|10851.3|10848.5|10846.5|10842.6|10
1646390690000|2022-03-04 10:44:50|10846.1|10842.1|10840.9|10836.9|10848.7|10844.7|10839.3|10835.3|36
1646390700000|2022-03-04 10:45:00|10844.3|10841.5|10838.5|10835.7|10849.2|10845.2|10838.5|10835.7|27
1646390710000|2022-03-04 10:45:10|10839.4|10835.4|10841.4|10837.4|10841.4|10837.5|10835.8|10833|28
1646390720000|2022-03-04 10:45:20|10841.3|10837.3|10842.4|10838.4|10842.6|10838.6|10840.6|10836.6|9
1646390730000|2022-03-04 10:45:30|10842.6|10838.6|10850.8|10846.8|10856.4|10852.4|10842.6|10838.6|39
1646390740000|2022-03-04 10:45:40|10849.8|10845.8|10850.2|10847.4|10853.1|10849.1|10849.2|10845.8|20
1646390750000|2022-03-04 10:45:50|10851.9|10847.9|10852.8|10848.8|10856.4|10852.5|10851.5|10847.9|6
1646390760000|2022-03-04 10:46:00|10852.5|10849.7|10849.9|10845.9|10854.4|10850.7|10848.7|10845.1|6
1646390770000|2022-03-04 10:46:10|10850.6|10846.6|10845.8|10841.8|10853.1|10849.5|10843.6|10839.6|44
1646390780000|2022-03-04 10:46:20|10847.3|10843.3|10844.5|10840.5|10847.8|10844.4|10843.9|10840.5|7
1646390790000|2022-03-04 10:46:30|10844.3|10840.3|10841.6|10837.6|10846.1|10842.1|10839.2|10836.4|8
1646390800000|2022-03-04 10:46:40|10840.1|10836.1|10837|10834.2|10840.8|10837.4|10837|10834.2|11
1646390810000|2022-03-04 10:46:50|10838.7|10835.9|10838.1|10834.1|10839.3|10836.2|10836.3|10832.3|15
1646390820000|2022-03-04 10:47:00|10838.8|10834.8|10837.2|10834.4|10839.2|10836.4|10836.2|10832.5|9
1646390830000|2022-03-04 10:47:10|10837.8|10833.8|10831.2|10828.4|10837.8|10834.4|10829.9|10826.5|55
1646390840000|2022-03-04 10:47:20|10832.3|10828.3|10830|10827.2|10833.8|10830.6|10829.4|10825.5|29
1646390850000|2022-03-04 10:47:30|10830.2|10827.4|10837|10834.2|10837.2|10834.4|10830.2|10827.1|26
1646390860000|2022-03-04 10:47:40|10837.8|10833.8|10841.7|10838.9|10841.7|10838.9|10837.2|10833.8|20
1646390870000|2022-03-04 10:47:50|10842.1|10838.1|10840.3|10837.5|10842.7|10839.9|10837.4|10834.1|32
1646390880000|2022-03-04 10:48:00|10842.2|10839.4|10845.8|10841.8|10848.4|10844.4|10842|10839.2|19
1646390890000|2022-03-04 10:48:10|10845.5|10842.7|10867.8|10863.8|10867.8|10864|10845.5|10842.7|103
1646390900000|2022-03-04 10:48:20|10867.1|10863.1|10864.3|10861.5|10867.7|10864|10863.3|10859.6|65
1646390910000|2022-03-04 10:48:30|10863.3|10860.5|10864.4|10860.4|10864.4|10860.5|10860.8|10856.8|9
1646390920000|2022-03-04 10:48:40|10864|10861.2|10863.1|10859.1|10865.3|10862.5|10862.3|10859.1|13
1646390930000|2022-03-04 10:48:50|10863.4|10859.4|10863.6|10859.6|10864.4|10860.5|10863|10859.4|4
1646390940000|2022-03-04 10:49:00|10862.7|10859.9|10861.6|10857.6|10863.4|10859.9|10860.3|10856.6|14
1646390950000|2022-03-04 10:49:10|10862.7|10858.7|10863.6|10859.6|10866.9|10862.9|10862.3|10858.7|21
1646390960000|2022-03-04 10:49:20|10863.4|10859.4|10867.4|10863.4|10867.4|10864.5|10858.5|10855.7|26
1646390970000|2022-03-04 10:49:30|10867|10864.2|10862.1|10858.1|10868|10865.2|10856.1|10852.1|48
1646390980000|2022-03-04 10:49:40|10861.8|10859|10858.4|10854.4|10862.1|10859.2|10858.4|10854.4|16
1646390990000|2022-03-04 10:49:50|10858|10855.2|10860.1|10856.1|10860.4|10857.2|10858|10855.2|4
1646391000000|2022-03-04 10:50:00|10860.4|10856.4|10857.3|10854.5|10860.4|10857.2|10855.6|10851.6|10
1646391010000|2022-03-04 10:50:10|10858.1|10854.1|10861.1|10857.1|10862.1|10858.1|10858.1|10854.1|10
1646391020000|2022-03-04 10:50:20|10860.6|10856.6|10869.2|10866.4|10873.1|10869.2|10857.2|10854.3|53
1646391030000|2022-03-04 10:50:30|10868.7|10865.9|10864.3|10860.3|10868.9|10865.9|10863|10859.9|14
1646391040000|2022-03-04 10:50:40|10864.1|10860.1|10861.1|10857.1|10864.1|10860.1|10859.8|10856.6|5
1646391050000|2022-03-04 10:50:50|10860.8|10858|10859.9|10855.9|10860.8|10858|10857.3|10853.3|25
1646391060000|2022-03-04 10:51:00|10863.3|10859.3|10863|10860.2|10866.8|10864|10860.2|10857.4|9
1646391070000|2022-03-04 10:51:10|10861|10858.2|10866|10863.2|10867.9|10864.2|10861|10858.2|22
1646391080000|2022-03-04 10:51:20|10866.1|10862.1|10865.8|10863|10866.1|10863|10861|10857.8|13
1646391090000|2022-03-04 10:51:30|10866.1|10862.1|10870.2|10867.4|10871.3|10867.4|10865.8|10862.1|18
1646391100000|2022-03-04 10:51:40|10870.6|10866.6|10871.5|10868.7|10875.6|10871.6|10870.2|10866.6|39
1646391110000|2022-03-04 10:51:50|10872.9|10868.9|10875|10872.2|10879.1|10876.2|10872|10868.9|56
1646391120000|2022-03-04 10:52:00|10874.8|10872|10876.1|10872.1|10879.9|10876.2|10871.2|10868.1|35
1646391130000|2022-03-04 10:52:10|10875.2|10872.4|10876.8|10874|10880.4|10877.3|10874.7|10871.9|47
1646391140000|2022-03-04 10:52:20|10877.1|10874.3|10888.8|10886|10891.6|10888.8|10877.1|10874.3|104
1646391150000|2022-03-04 10:52:30|10889.2|10885.2|10884.8|10882|10889.9|10886.3|10884.3|10881.2|24
1646391160000|2022-03-04 10:52:40|10885.1|10882.3|10884.1|10881.3|10888.3|10885.5|10881.6|10878.8|21
1646391170000|2022-03-04 10:52:50|10884.9|10880.9|10885.1|10882.3|10887.4|10883.4|10884.6|10880.9|7
1646391180000|2022-03-04 10:53:00|10885.9|10881.9|10884.1|10881.3|10888.3|10885.5|10884.1|10881.3|15
1646391190000|2022-03-04 10:53:10|10884.2|10880.2|10889.4|10885.4|10889.6|10886.3|10880.3|10877.2|18
1646391200000|2022-03-04 10:53:20|10889.2|10885.2|10891.2|10887.2|10892.4|10888.8|10888.1|10884.2|25
1646391210000|2022-03-04 10:53:30|10890.9|10886.9|10888.4|10884.4|10891.2|10888|10886.8|10883.7|22
1646391220000|2022-03-04 10:53:40|10887.4|10883.4|10888.4|10884.4|10890.6|10887.5|10885.2|10881.2|20
1646391230000|2022-03-04 10:53:50|10884.6|10880.6|10890.9|10886.9|10891.4|10887.7|10884.6|10880.6|30
1646391240000|2022-03-04 10:54:00|10890.5|10886.5|10892.8|10890|10893.9|10890.8|10889.2|10885.2|29
1646391250000|2022-03-04 10:54:10|10892.1|10889.3|10891.6|10888.8|10892.6|10889.8|10890.8|10887.7|29
1646391260000|2022-03-04 10:54:20|10891.4|10888.6|10890.6|10887.8|10891.7|10888.6|10889.8|10886.7|7
1646391270000|2022-03-04 10:54:30|10891.4|10888.6|10890.8|10888|10891.7|10888.6|10889.6|10886.2|14
1646391280000|2022-03-04 10:54:40|10890.6|10887.8|10891.7|10887.7|10891.7|10888.8|10890.6|10887.7|5
1646391290000|2022-03-04 10:54:50|10890.8|10888|10884.4|10880.4|10892.7|10889|10881.1|10878.3|36
1646391300000|2022-03-04 10:55:00|10884.2|10880.2|10890.8|10888|10892.5|10889|10884.2|10880.2|17
1646391310000|2022-03-04 10:55:10|10890.6|10887.8|10900.7|10896.7|10901.7|10898.5|10890.6|10887.8|138
1646391320000|2022-03-04 10:55:20|10900.4|10897.6|10899.5|10895.5|10902.5|10899.1|10894.1|10890.1|78
1646391330000|2022-03-04 10:55:30|10899.7|10895.7|10891.4|10887.4|10899.7|10896.1|10889.8|10887|19
1646391340000|2022-03-04 10:55:40|10890.6|10887.8|10895.7|10891.7|10898.2|10894.3|10889.8|10887|37
1646391350000|2022-03-04 10:55:50|10895.1|10892.3|10895.6|10892.8|10897.9|10894.8|10893.3|10889.7|25
1646391360000|2022-03-04 10:56:00|10895.3|10892.5|10891.3|10888.5|10898.4|10894.5|10886.9|10882.9|68
1646391370000|2022-03-04 10:56:10|10891.8|10889|10899|10896.2|10900.1|10896.8|10891.8|10888.9|19
1646391380000|2022-03-04 10:56:20|10899.8|10897|10902.3|10899.5|10904.1|10900.5|10899|10896.1|48
1646391390000|2022-03-04 10:56:30|10903.1|10899.1|10900.1|10896.1|10903.6|10900.5|10899.3|10896.1|12
1646391400000|2022-03-04 10:56:40|10900.9|10896.9|10903.8|10901|10906.5|10903.7|10900.9|10896.9|46
1646391410000|2022-03-04 10:56:50|10904.1|10900.1|10896.8|10894|10904.7|10901.3|10896.8|10893.4|15
1646391420000|2022-03-04 10:57:00|10898.2|10894.2|10902.7|10898.7|10903.1|10900|10896.7|10892.7|11
1646391430000|2022-03-04 10:57:10|10901|10898.2|10901.1|10897.1|10904.1|10900.5|10900.3|10896.9|22
1646391440000|2022-03-04 10:57:20|10900.8|10898|10918.1|10915.3|10919.3|10916.5|10900.8|10897.9|175
1646391450000|2022-03-04 10:57:30|10917.8|10915|10911.1|10908.3|10917.8|10915|10910.8|10908|56
1646391460000|2022-03-04 10:57:40|10911.3|10908.5|10909.6|10906.8|10915.2|10911.5|10907.3|10904.5|44
1646391470000|2022-03-04 10:57:50|10911|10907|10908.7|10904.7|10911.7|10908.8|10904.8|10901.7|33
1646391480000|2022-03-04 10:58:00|10908.4|10904.4|10908.6|10905.8|10909.7|10906|10907|10904.2|27
1646391490000|2022-03-04 10:58:10|10908.9|10904.9|10910.6|10907.8|10910.6|10907.8|10907.8|10904.9|5
1646391500000|2022-03-04 10:58:20|10911.3|10908.5|10897.6|10894.8|10913.1|10910.3|10895.8|10893|84
1646391510000|2022-03-04 10:58:30|10897.9|10893.9|10903.7|10899.7|10903.7|10900.5|10892.5|10889.7|54
1646391520000|2022-03-04 10:58:40|10903.1|10899.1|10901.8|10899|10903.1|10899.8|10901.8|10898.4|2
1646391530000|2022-03-04 10:58:50|10902.7|10898.7|10902.8|10900|10907.1|10903.3|10902.3|10898.7|10
1646391540000|2022-03-04 10:59:00|10902.6|10899.8|10898.1|10894.1|10902.6|10899.8|10897.7|10894.1|27
1646391550000|2022-03-04 10:59:10|10898.9|10894.9|10902.1|10898.1|10902.1|10899|10897.5|10894.7|18
1646391560000|2022-03-04 10:59:20|10901|10898.2|10902.8|10900|10903.1|10900|10898|10894.9|15
1646391570000|2022-03-04 10:59:30|10902.3|10899.5|10901.1|10897.1|10903.1|10900.2|10901|10897.1|9
1646391580000|2022-03-04 10:59:40|10901.4|10897.4|10900|10897.2|10902.4|10899.2|10898.5|10895.1|6
1646391590000|2022-03-04 10:59:50|10899|10896.2|10897.7|10893.7|10900.1|10896.2|10895.3|10891.6|9
1646391600000|2022-03-04 11:00:00|10897.9|10893.9|10893.6|10889.6|10898.7|10895|10892.7|10889.4|32
1646391610000|2022-03-04 11:00:10|10893.4|10889.4|10893.6|10889.6|10893.6|10890.5|10891.3|10887.6|13
1646391620000|2022-03-04 11:00:20|10893.3|10890.5|10882.7|10879.9|10895.3|10892.2|10878.2|10875.1|343
1646391630000|2022-03-04 11:00:30|10883.6|10879.6|10886.7|10883.9|10888.1|10884.7|10882.7|10879.6|20
1646391640000|2022-03-04 11:00:40|10887.7|10884.9|10894.6|10891.8|10896.9|10894.1|10885|10882.2|45
1646391650000|2022-03-04 11:00:50|10896.6|10893.8|10899.6|10896.8|10901.4|10898.6|10895.9|10891.9|23
1646391660000|2022-03-04 11:01:00|10899.8|10897|10899.3|10896.5|10902.2|10898.8|10899.3|10895.4|15
1646391670000|2022-03-04 11:01:10|10899.6|10896.8|10893.9|10891.1|10902.3|10899.5|10893.5|10890.4|25
1646391680000|2022-03-04 11:01:20|10895.6|10892.8|10904.2|10901.4|10904.2|10901.4|10894.6|10891.7|66
1646391690000|2022-03-04 11:01:30|10904.5|10900.5|10905.4|10902.6|10908|10905.2|10901.7|10897.7|36
1646391700000|2022-03-04 11:01:40|10906.5|10902.5|10897|10893|10906.5|10902.5|10896.2|10893|17
1646391710000|2022-03-04 11:01:50|10897.3|10893.3|10898.2|10895.4|10900|10896|10896.5|10892.5|18
1646391720000|2022-03-04 11:02:00|10899.2|10896.4|10897|10893|10899.5|10896.4|10897|10893|23
1646391730000|2022-03-04 11:02:10|10896.8|10892.8|10887.5|10883.5|10896.8|10892.8|10885.2|10881.5|41
1646391740000|2022-03-04 11:02:20|10887.2|10884.4|10886.5|10882.5|10890.7|10886.9|10885.6|10882.3|20
1646391750000|2022-03-04 11:02:30|10886|10882|10880.2|10877.4|10887.5|10883.5|10878.2|10875|35
1646391760000|2022-03-04 11:02:40|10881|10877|10880.2|10877.4|10883|10879|10876.9|10873.3|12
1646391770000|2022-03-04 11:02:50|10880.4|10877.6|10882.5|10878.5|10887|10883.4|10879.6|10876|25
1646391780000|2022-03-04 11:03:00|10882.3|10878.3|10881.5|10877.5|10884.3|10880.4|10878.7|10874.7|33
1646391790000|2022-03-04 11:03:10|10880.5|10876.5|10879.5|10875.5|10880.5|10876.8|10878.2|10874.8|6
1646391800000|2022-03-04 11:03:20|10878.6|10875.8|10886.8|10882.8|10887.3|10883.4|10878.6|10875.8|10
1646391810000|2022-03-04 11:03:30|10887.3|10883.3|10884.3|10880.3|10891|10888.2|10884.2|10880.3|32
1646391820000|2022-03-04 11:03:40|10884.2|10881.4|10890.2|10887.4|10892.3|10889.4|10883.4|10879.7|44
1646391830000|2022-03-04 11:03:50|10890.5|10886.5|10890.5|10886.5|10893|10889.4|10888.9|10885.3|7
1646391840000|2022-03-04 11:04:00|10889.4|10886.6|10888|10884|10890.3|10886.6|10886.2|10882.5|13
1646391850000|2022-03-04 11:04:10|10888.3|10884.3|10883.3|10879.3|10890|10885.4|10879.9|10876.5|67
1646391860000|2022-03-04 11:04:20|10885.3|10881.3|10886.2|10883.4|10886.4|10883.6|10885.3|10881.3|6
1646391870000|2022-03-04 11:04:30|10886.7|10883.9|10877|10873|10887.8|10884.4|10871.7|10867.7|61
1646391880000|2022-03-04 11:04:40|10876.2|10873.4|10866.2|10863.4|10876.5|10873.4|10863.6|10860.5|46
1646391890000|2022-03-04 11:04:50|10867|10863|10872|10868|10872|10868.1|10866.9|10863|45
1646391900000|2022-03-04 11:05:00|10871.2|10868.4|10870.3|10866.3|10872|10869.1|10868.7|10865.8|12
1646391910000|2022-03-04 11:05:10|10869.8|10865.8|10876|10872|10877.3|10874.1|10868.7|10865.8|19
1646391920000|2022-03-04 11:05:20|10875.8|10871.8|10876.1|10873.3|10876.2|10873.3|10874.7|10871|10
1646391930000|2022-03-04 11:05:30|10876.7|10873.9|10877|10873|10879|10875|10872.2|10868.2|20
1646391940000|2022-03-04 11:05:40|10877.4|10874.6|10870|10866|10877.4|10874.6|10869.1|10866|4
1646391950000|2022-03-04 11:05:50|10866.6|10863.8|10873|10869|10875.4|10872.6|10863|10860.2|66
1646391960000|2022-03-04 11:06:00|10872.7|10869.9|10872.1|10869.3|10873.5|10869.9|10872.1|10869|0
1646391970000|2022-03-04 11:06:10|10873|10869|10870.9|10868.1|10873.7|10870.9|10870.9|10868|11
1646391980000|2022-03-04 11:06:20|10869.6|10866.8|10866.8|10862.8|10870.5|10866.9|10865.9|10862.5|11
1646391990000|2022-03-04 11:06:30|10865.9|10863.1|10868.7|10865.9|10869.5|10866.2|10865.4|10862.5|17
1646392000000|2022-03-04 11:06:40|10868.4|10865.6|10868.5|10864.5|10868.5|10865.6|10855.6|10852.8|77
1646392010000|2022-03-04 11:06:50|10870.1|10865.7|10868.8|10864.8|10870.8|10867.9|10868.3|10864.3|14
1646392020000|2022-03-04 11:07:00|10868.4|10865.6|10866.4|10863.6|10868.9|10866.1|10864.9|10861.5|9
1646392030000|2022-03-04 11:07:10|10867.2|10864.4|10871.8|10867.8|10872.5|10869.4|10867.2|10864.3|28
1646392040000|2022-03-04 11:07:20|10871.5|10867.5|10872.2|10869.4|10874.3|10871.4|10871.3|10867.3|10
1646392050000|2022-03-04 11:07:30|10874.4|10871.6|10870.2|10867.4|10877.5|10874.4|10870.2|10866.5|18
1646392060000|2022-03-04 11:07:40|10871.3|10867.3|10872.4|10869.6|10872.4|10869.6|10871.3|10867.3|4
1646392070000|2022-03-04 11:07:50|10872.2|10869.4|10869.2|10866.4|10872.2|10869.4|10869.2|10866.3|10
1646392080000|2022-03-04 11:08:00|10869.4|10866.6|10868.4|10865.6|10869.4|10866.6|10868|10864.3|5
1646392090000|2022-03-04 11:08:10|10870.2|10867.4|10878.1|10874.1|10878.1|10875.2|10869.2|10866.4|38
1646392100000|2022-03-04 11:08:20|10877.7|10874.9|10878.1|10874.1|10878.3|10874.9|10876.2|10872.5|8
1646392110000|2022-03-04 11:08:30|10878.3|10874.3|10885.3|10881.3|10885.3|10881.9|10878|10874.3|18
1646392120000|2022-03-04 11:08:40|10884.4|10881.6|10883.3|10879.3|10884.4|10881.6|10880.2|10877.1|14
1646392130000|2022-03-04 11:08:50|10882.4|10879.6|10882.1|10878.1|10882.4|10879.6|10880|10877.1|8
1646392140000|2022-03-04 11:09:00|10881.2|10878.4|10880.3|10876.3|10882.1|10878.4|10878.2|10875.4|16
1646392150000|2022-03-04 11:09:10|10880.2|10877.4|10879.1|10875.1|10881.1|10877.4|10878.2|10875.1|11
1646392160000|2022-03-04 11:09:20|10878.2|10875.4|10877.1|10873.1|10880.1|10876.4|10876.2|10873.1|7
1646392170000|2022-03-04 11:09:30|10878.1|10874.1|10883.4|10880.6|10883.4|10880.6|10876.2|10872.3|18
1646392180000|2022-03-04 11:09:40|10883|10879|10881.2|10878.4|10883|10879.4|10881.2|10877.3|5
1646392190000|2022-03-04 11:09:50|10880.7|10877.9|10883.2|10880.4|10884.8|10881.9|10880.2|10877.4|30
1646392200000|2022-03-04 11:10:00|10883.5|10879.5|10884.5|10880.5|10885.3|10881.6|10881|10877.3|8
1646392210000|2022-03-04 11:10:10|10884.3|10880.3|10882.2|10879.4|10884.5|10881.4|10881.2|10878.3|14
1646392220000|2022-03-04 11:10:20|10883.2|10880.4|10883.2|10880.4|10883.5|10880.6|10881.2|10878.4|5
1646392230000|2022-03-04 11:10:30|10884|10880|10885.5|10881.5|10886.7|10883.6|10883.2|10880|6
1646392240000|2022-03-04 11:10:40|10885.2|10882.4|10884.7|10881.9|10887.3|10884.4|10884.2|10881.4|5
1646392250000|2022-03-04 11:10:50|10885.2|10882.4|10886.7|10882.7|10886.7|10883.8|10879.6|10876.5|17
1646392260000|2022-03-04 11:11:00|10885.4|10882.6|10888.5|10884.5|10889|10885.6|10884.7|10880.7|22
1646392270000|2022-03-04 11:11:10|10888.4|10885.6|10888.2|10885.4|10888.7|10885.6|10886.2|10883.4|8
1646392280000|2022-03-04 11:11:20|10888.6|10885.8|10887.4|10884.6|10889.5|10886.4|10887.4|10883.7|10
1646392290000|2022-03-04 11:11:30|10888.8|10884.8|10887.6|10884.8|10891.8|10888.4|10887.6|10884.8|12
1646392300000|2022-03-04 11:11:40|10888.7|10884.7|10888.1|10885.3|10890|10886.6|10887.4|10884.5|4
1646392310000|2022-03-04 11:11:50|10887.6|10884.8|10883.4|10880.6|10888.7|10885.1|10882.8|10880|18
1646392320000|2022-03-04 11:12:00|10884.3|10880.3|10884.4|10881.6|10885.7|10882.6|10883.4|10879.7|6
1646392330000|2022-03-04 11:12:10|10884.9|10882.1|10888.9|10886.1|10891|10887.4|10884.9|10881.7|5
1646392340000|2022-03-04 11:12:20|10889.4|10886.6|10886.4|10883.6|10890.3|10886.6|10885.4|10881.7|3
1646392350000|2022-03-04 11:12:30|10886.9|10884.1|10885.6|10882.8|10887.7|10884.8|10885.4|10882.5|2
1646392360000|2022-03-04 11:12:40|10885.4|10882.6|10880|10876|10885.7|10882.6|10878.9|10875.5|26
1646392370000|2022-03-04 11:12:50|10879.6|10876.8|10881.4|10878.6|10882.7|10879.1|10879.1|10876|16
1646392380000|2022-03-04 11:13:00|10881.1|10878.3|10881.6|10878.8|10883.6|10880.8|10881.1|10878.3|8
1646392390000|2022-03-04 11:13:10|10882|10878|10878.6|10875.8|10885|10881.8|10877.6|10874.5|9
1646392400000|2022-03-04 11:13:20|10879.5|10875.5|10879.9|10877.1|10880.7|10877.1|10878.6|10875.5|2
1646392410000|2022-03-04 11:13:30|10879.6|10876.8|10881.6|10878.8|10883|10879.8|10878.6|10875.8|2
1646392420000|2022-03-04 11:13:40|10882.5|10878.5|10874.7|10870.7|10883|10879|10874.1|10870.4|16
1646392430000|2022-03-04 11:13:50|10874.4|10871.6|10875.4|10872.6|10875.5|10872.6|10868.9|10865.7|41
1646392440000|2022-03-04 11:14:00|10875.6|10872.8|10874.1|10871.3|10878.4|10875.6|10873.9|10871.1|11
1646392450000|2022-03-04 11:14:10|10874.4|10871.6|10871.1|10868.3|10876|10872.8|10866.3|10863.4|30
1646392460000|2022-03-04 11:14:20|10870.6|10867.8|10871.1|10868.3|10871.4|10868.3|10869.1|10865.2|2
1646392470000|2022-03-04 11:14:30|10871.3|10868.5|10870.9|10868.1|10874.4|10871.3|10870.6|10867.8|16
1646392480000|2022-03-04 11:14:40|10872|10868|10874|10870|10874|10870|10871.1|10868|3
1646392490000|2022-03-04 11:14:50|10873.4|10869.4|10858.9|10856.1|10873.4|10869.8|10858.9|10856|26
1646392500000|2022-03-04 11:15:00|10858|10854|10862.6|10859.8|10864.2|10861.1|10855.3|10852.4|70
1646392510000|2022-03-04 11:15:10|10863.6|10860.8|10861.8|10859|10865.2|10861.8|10861.8|10859|22
1646392520000|2022-03-04 11:15:20|10862.1|10859.3|10864.9|10860.9|10864.9|10861.3|10860.8|10858|9
1646392530000|2022-03-04 11:15:30|10864.1|10861.3|10864.1|10861.3|10867.8|10865|10861.8|10859|22
1646392540000|2022-03-04 11:15:40|10863.5|10860.7|10861.1|10858.3|10866.1|10863.3|10861.1|10858.3|7
1646392550000|2022-03-04 11:15:50|10862.1|10859.3|10863.2|10859.2|10863.2|10860.3|10861.1|10858.3|7
1646392560000|2022-03-04 11:16:00|10860|10857.2|10856.1|10853.3|10860.9|10857.3|10855.3|10852.4|49
1646392570000|2022-03-04 11:16:10|10856.6|10853.8|10856.1|10853.3|10859.5|10856.3|10856.1|10853.3|10
1646392580000|2022-03-04 11:16:20|10857.7|10853.7|10858.2|10854.2|10859.2|10856|10856.1|10852.9|30
1646392590000|2022-03-04 11:16:30|10858.9|10854.9|10863.8|10861|10864.1|10861.3|10857.2|10853.2|23
1646392600000|2022-03-04 11:16:40|10863.6|10860.8|10865.6|10862.8|10866.9|10863.8|10862.1|10858.9|10
1646392610000|2022-03-04 11:16:50|10865.5|10861.5|10865.2|10861.2|10865.7|10862.8|10863.6|10860.4|10
1646392620000|2022-03-04 11:17:00|10864.9|10860.9|10862.8|10860|10864.9|10861.3|10860.8|10857.9|7
1646392630000|2022-03-04 11:17:10|10862.6|10859.8|10860.4|10856.4|10862.9|10860|10858.1|10854.9|21
1646392640000|2022-03-04 11:17:20|10859.9|10855.9|10848.1|10845.3|10859.9|10856.3|10847.3|10844.4|29
1646392650000|2022-03-04 11:17:30|10848.3|10845.5|10847.1|10844.3|10850.4|10847.3|10844.6|10841.8|28
1646392660000|2022-03-04 11:17:40|10847.4|10843.4|10846.9|10842.9|10847.7|10844.3|10844.3|10841.5|41
1646392670000|2022-03-04 11:17:50|10846.1|10843.3|10849.6|10846.8|10849.9|10847|10845.8|10842.7|19
1646392680000|2022-03-04 11:18:00|10849.8|10847|10852.7|10848.7|10853.4|10850|10847.6|10844.8|46
1646392690000|2022-03-04 11:18:10|10851.8|10849|10854.9|10850.9|10854.9|10850.9|10851.1|10848.3|12
1646392700000|2022-03-04 11:18:20|10854.7|10850.7|10851.2|10847.2|10854.9|10851.3|10849.1|10846.2|16
1646392710000|2022-03-04 11:18:30|10850.8|10848|10852.9|10848.9|10854.4|10851|10850.8|10848|9
1646392720000|2022-03-04 11:18:40|10852.4|10848.4|10852.8|10850|10854.4|10850.5|10850.8|10847.7|28
1646392730000|2022-03-04 11:18:50|10853.2|10849.2|10853.4|10850.6|10853.7|10850.8|10852.8|10849.2|3
1646392740000|2022-03-04 11:19:00|10853.6|10850.8|10854.9|10850.9|10854.9|10852|10853.6|10850.2|13
1646392750000|2022-03-04 11:19:10|10854.8|10852|10854.6|10851.8|10855.2|10852|10854.4|10850.9|2
1646392760000|2022-03-04 11:19:20|10854.9|10852.1|10852.6|10849.8|10856.5|10853.6|10852.6|10848.9|33
1646392770000|2022-03-04 11:19:30|10852.9|10848.9|10850.1|10847.3|10854.7|10851.8|10847.6|10844.8|32
1646392780000|2022-03-04 11:19:40|10849.6|10846.8|10848.9|10844.9|10854.6|10851.8|10846.1|10842.9|64
1646392790000|2022-03-04 11:19:50|10846.6|10843.8|10850.1|10847.3|10852.2|10849|10846.6|10843.8|8
1646392800000|2022-03-04 11:20:00|10850.6|10847.8|10850.8|10848|10852.9|10850|10849.8|10847|21
1646392810000|2022-03-04 11:20:10|10851.3|10848.5|10853.4|10849.4|10854.6|10851.8|10850.8|10848|14
1646392820000|2022-03-04 11:20:20|10852.6|10849.8|10854.6|10851.8|10856.6|10853.8|10852.6|10849.8|14
1646392830000|2022-03-04 11:20:30|10855.4|10852.6|10859.4|10855.4|10860.4|10856.8|10855.4|10851.4|9
1646392840000|2022-03-04 11:20:40|10857.6|10854.8|10860.3|10857.5|10860.7|10857.9|10857.6|10854.4|24
1646392850000|2022-03-04 11:20:50|10861.2|10857.2|10861.1|10858.3|10862.2|10859.3|10860.3|10857.2|13
1646392860000|2022-03-04 11:21:00|10860.6|10857.8|10863.6|10860.8|10864.5|10860.8|10860.1|10857.3|39
1646392870000|2022-03-04 11:21:10|10864|10860|10861.6|10858.8|10864.7|10861.3|10860.6|10857.5|12
1646392880000|2022-03-04 11:21:20|10861.4|10858.6|10861.6|10858.8|10862.1|10859.3|10860.6|10857.5|7
1646392890000|2022-03-04 11:21:30|10861.4|10858.6|10862.6|10859.8|10863.5|10860.6|10861.4|10858.3|7
1646392900000|2022-03-04 11:21:40|10862.1|10859.3|10862.2|10859.4|10862.6|10859.8|10861.6|10858.5|3
1646392910000|2022-03-04 11:21:50|10862.6|10859.8|10863.5|10859.5|10864.2|10860.8|10862.2|10858.5|6
1646392920000|2022-03-04 11:22:00|10863.6|10860.8|10866.4|10863.6|10867.5|10863.8|10863.4|10860.5|19
1646392930000|2022-03-04 11:22:10|10868.3|10864.3|10875.4|10872.6|10877.7|10874.3|10867.7|10864.3|88
1646392940000|2022-03-04 11:22:20|10875.9|10873.1|10877.5|10873.5|10878.9|10876.1|10875.2|10871.5|40
1646392950000|2022-03-04 11:22:30|10877.7|10873.7|10878.2|10875.4|10879.5|10876.4|10877.4|10873.7|23
1646392960000|2022-03-04 11:22:40|10878.4|10875.6|10879.4|10876.6|10879.5|10876.6|10877.2|10874.4|13
1646392970000|2022-03-04 11:22:50|10879.2|10876.4|10879.2|10876.4|10879.7|10876.9|10878.9|10876.1|10
1646392980000|2022-03-04 11:23:00|10879.4|10876.6|10880.2|10877.4|10880.7|10877.9|10879.4|10876|13
1646392990000|2022-03-04 11:23:10|10880.4|10877.6|10878.2|10875.4|10880.7|10877.9|10877.2|10874.4|20
1646393000000|2022-03-04 11:23:20|10877.9|10875.1|10880.2|10877.4|10880.2|10877.4|10876.4|10873.5|19
1646393010000|2022-03-04 11:23:30|10879.7|10876.9|10879|10875|10880|10876.9|10878.2|10875|12
1646393020000|2022-03-04 11:23:40|10878.7|10875.9|10877.2|10874.4|10879.8|10876.9|10877.2|10874.4|14
1646393030000|2022-03-04 11:23:50|10877.4|10874.6|10874.5|10870.5|10877.4|10874.6|10872.3|10868.3|18
1646393040000|2022-03-04 11:24:00|10874.6|10871.8|10876.1|10873.3|10876.9|10874.1|10874.6|10871.8|2
1646393050000|2022-03-04 11:24:10|10875.6|10872.8|10877.4|10874.6|10878.7|10875.8|10875.6|10872.8|11
1646393060000|2022-03-04 11:24:20|10876.6|10873.8|10876.4|10873.6|10877.6|10874.8|10876.4|10873.6|4
1646393070000|2022-03-04 11:24:30|10876.7|10872.7|10876.4|10873.6|10877.5|10873.6|10874.6|10871.7|10
1646393080000|2022-03-04 11:24:40|10876.7|10872.7|10874.6|10871.8|10877.5|10874.4|10874.6|10871.7|11
1646393090000|2022-03-04 11:24:50|10874.2|10871.4|10870.2|10867.4|10874.4|10871.6|10868.9|10865.5|13
1646393100000|2022-03-04 11:25:00|10870.4|10867.6|10873.1|10870.3|10875.2|10872.4|10870.2|10867.4|11
1646393110000|2022-03-04 11:25:10|10873.9|10871.1|10876.1|10873.3|10876.4|10873.6|10873.1|10870.3|4
1646393120000|2022-03-04 11:25:20|10875.3|10872.5|10875.1|10872.3|10876.5|10873.3|10874.1|10871.3|3
1646393130000|2022-03-04 11:25:30|10875.5|10871.5|10867.1|10864.3|10875.6|10872.8|10865.6|10861.9|42
1646393140000|2022-03-04 11:25:40|10866.6|10863.8|10865.6|10862.8|10866.6|10863.8|10865.6|10862.8|3
1646393150000|2022-03-04 11:25:50|10864.9|10860.9|10870.8|10868|10870.8|10868|10864.9|10860.9|17
1646393160000|2022-03-04 11:26:00|10871.1|10868.3|10873.9|10869.9|10873.9|10871|10870.1|10866.4|47
1646393180000|2022-03-04 11:26:20|10873.6|10870.8|10874.7|10870.7|10874.9|10871.9|10873.6|10870.5|7
1646393190000|2022-03-04 11:26:30|10874.4|10871.6|10872.1|10869.3|10875.8|10873|10872.1|10869.3|6
1646393200000|2022-03-04 11:26:40|10871.3|10868.5|10871.2|10867.2|10871.3|10868.5|10870.9|10866.9|4
1646393210000|2022-03-04 11:26:50|10870.3|10867.5|10867.1|10864.3|10871.1|10868.3|10867.1|10864.3|6
1646393220000|2022-03-04 11:27:00|10867.6|10864.8|10872.6|10869.8|10872.9|10870.1|10867.6|10864.8|15
1646393230000|2022-03-04 11:27:10|10872.4|10869.6|10870.6|10867.8|10872.6|10869.8|10870.4|10867.6|7
1646393240000|2022-03-04 11:27:20|10872|10868|10870.6|10867.8|10874|10870|10870.6|10867.8|2
1646393250000|2022-03-04 11:27:30|10870.8|10868|10870.6|10867.8|10870.8|10868|10870.6|10867.8|1
1646393260000|2022-03-04 11:27:40|10870.1|10867.3|10872.7|10868.7|10872.9|10869.8|10867.6|10864.8|8
1646393270000|2022-03-04 11:27:50|10872.6|10869.8|10872.6|10869.8|10872.7|10869.8|10870.8|10867.5|7
1646393280000|2022-03-04 11:28:00|10872.8|10870|10873.6|10870.8|10874.5|10871.1|10871.6|10868.5|4
1646393290000|2022-03-04 11:28:10|10874.5|10870.5|10875.1|10872.3|10876|10872.3|10873.1|10870|8
1646393300000|2022-03-04 11:28:20|10875.2|10871.2|10876.2|10872.2|10879.3|10876.5|10874.6|10871.2|59
1646393310000|2022-03-04 11:28:30|10875.9|10873.1|10874.1|10871.3|10876.5|10873.3|10873.9|10871.1|11
1646393320000|2022-03-04 11:28:40|10874.6|10871.8|10876.4|10873.6|10877.5|10874.3|10873.1|10870|9
1646393330000|2022-03-04 11:28:50|10876.1|10873.3|10873.1|10870.3|10877.5|10874.3|10873.1|10870.3|3
1646393340000|2022-03-04 11:29:00|10874|10870|10870.5|10866.5|10874.2|10870.6|10867.4|10864.6|11
1646393350000|2022-03-04 11:29:10|10870.1|10867.3|10867.9|10863.9|10870.4|10867.6|10867.9|10863.9|5
1646393360000|2022-03-04 11:29:20|10867.5|10863.5|10869.5|10865.5|10871.5|10867.5|10865.8|10862.9|10
1646393370000|2022-03-04 11:29:30|10869.7|10865.7|10874.5|10870.5|10875.5|10872.3|10869.7|10865.7|8
1646393380000|2022-03-04 11:29:40|10874.1|10871.3|10872.6|10869.8|10875.7|10872.3|10872.4|10869.6|5
1646393390000|2022-03-04 11:29:50|10872.9|10868.9|10870.7|10866.7|10872.9|10868.9|10869.7|10865.7|0
1646393400000|2022-03-04 11:30:00|10870.4|10867.6|10869.4|10865.4|10873.1|10870.3|10868.3|10864.4|19
1646393410000|2022-03-04 11:30:10|10869.1|10866.3|10861.1|10858.3|10869.7|10866.3|10861.1|10858.3|26
1646393420000|2022-03-04 11:30:20|10861.6|10858.8|10860.6|10857.8|10862.7|10858.8|10857|10853.4|13
1646393430000|2022-03-04 11:30:30|10861.2|10857.2|10856.6|10853.8|10861.9|10858.8|10854.5|10851.7|22
1646393440000|2022-03-04 11:30:40|10857.4|10853.4|10848|10845.2|10857.7|10854.2|10847.3|10843.9|68
1646393450000|2022-03-04 11:30:50|10848.4|10844.4|10854.8|10852|10855.9|10852.3|10846|10843.1|38
1646393460000|2022-03-04 11:31:00|10854.6|10851.8|10854.2|10850.2|10854.9|10851.8|10850.6|10846.2|71
1646393470000|2022-03-04 11:31:10|10853.4|10849.4|10854.3|10851.5|10854.7|10851.5|10850.9|10846.9|6
1646393480000|2022-03-04 11:31:20|10854.8|10852|10856.7|10852.7|10858.7|10854.8|10854.8|10851.1|16
1646393490000|2022-03-04 11:31:30|10855.8|10853|10854.6|10851.8|10856.7|10853|10854.3|10850.9|2
1646393500000|2022-03-04 11:31:40|10855.7|10851.7|10856.1|10853.3|10858.7|10855.3|10855.3|10851.7|12
1646393510000|2022-03-04 11:31:50|10856.7|10852.7|10854.1|10851.3|10856.7|10852.7|10853.3|10850.5|7
1646393520000|2022-03-04 11:32:00|10854.3|10851.5|10854.8|10852|10858.7|10855.5|10854.3|10851.2|11
1646393530000|2022-03-04 11:32:10|10855.7|10851.7|10853.4|10849.4|10855.7|10852.8|10853.4|10849.4|15
1646393540000|2022-03-04 11:32:20|10852.5|10849.7|10853|10850.2|10854.1|10851|10852.3|10848.9|3
1646393550000|2022-03-04 11:32:30|10853.3|10850.5|10857.6|10854.8|10857.9|10854.8|10852.8|10849.1|15
1646393560000|2022-03-04 11:32:40|10856.8|10854|10856.6|10853.8|10856.9|10854|10856.3|10852.7|4
1646393570000|2022-03-04 11:32:50|10856.9|10852.9|10856.9|10852.9|10857.9|10854.2|10855.7|10851.7|11
1646393580000|2022-03-04 11:33:00|10856.8|10854|10846|10843.2|10856.8|10854|10845.5|10842.4|31
1646393590000|2022-03-04 11:33:10|10846.4|10842.4|10851.8|10849|10851.9|10849|10846.4|10842.4|16
1646393600000|2022-03-04 11:33:20|10852|10849.2|10851.5|10848.7|10853.8|10851|10851|10848.1|10
1646393610000|2022-03-04 11:33:30|10850.3|10846.3|10851.4|10847.4|10851.4|10848.2|10850.3|10846.3|4
1646393620000|2022-03-04 11:33:40|10851|10848.2|10848.1|10844.1|10851.8|10848.5|10847|10844.1|3
1646393630000|2022-03-04 11:33:50|10848.4|10844.4|10846|10843.2|10848.4|10844.7|10846|10843.2|5
1646393640000|2022-03-04 11:34:00|10846.3|10843.5|10842|10839.2|10846.4|10843.5|10841.8|10838.9|31
1646393650000|2022-03-04 11:34:10|10842.3|10839.5|10839|10836.2|10843.4|10840|10839|10836.2|20
1646393660000|2022-03-04 11:34:20|10839.3|10836.5|10845.4|10841.4|10847.4|10844.5|10838.3|10835.4|29
1646393670000|2022-03-04 11:34:30|10845.1|10841.1|10845.5|10842.7|10845.5|10842.7|10841.5|10838.7|20
1646393680000|2022-03-04 11:34:40|10846.4|10842.4|10845.5|10842.7|10846.4|10842.7|10845.5|10842.4|3
1646393690000|2022-03-04 11:34:50|10845.7|10842.9|10846.6|10842.6|10847.5|10844.7|10844.3|10840.6|17
1646393700000|2022-03-04 11:35:00|10845.5|10842.7|10842.6|10838.6|10845.5|10842.7|10841.5|10838.1|6
1646393710000|2022-03-04 11:35:10|10842.2|10839.4|10847.1|10843.1|10847.3|10844.2|10842.2|10839.4|15
1646393720000|2022-03-04 11:35:20|10847.6|10844.8|10850.5|10847.7|10852.5|10849.7|10847.6|10844.2|29
1646393730000|2022-03-04 11:35:30|10852.3|10848.3|10859|10856.2|10859.3|10856.2|10850.2|10847.1|33
1646393740000|2022-03-04 11:35:40|10859.3|10856.5|10858.8|10856|10860.3|10857.5|10856|10852.9|19
1646393750000|2022-03-04 11:35:50|10859|10856.2|10859|10856.2|10860.1|10857.2|10858.8|10855.9|8
1646393760000|2022-03-04 11:36:00|10859.3|10855.3|10857.5|10854.7|10859.3|10856.2|10857.2|10853.3|22
1646393770000|2022-03-04 11:36:10|10856.9|10854.1|10858.5|10855.7|10859.3|10855.7|10856.2|10853.4|12
1646393780000|2022-03-04 11:36:20|10858.2|10855.4|10863|10860.2|10863.3|10860.2|10858|10855.2|17
1646393790000|2022-03-04 11:36:30|10862.7|10859.9|10864.9|10860.9|10866.9|10864|10862.5|10859.7|25
1646393800000|2022-03-04 11:36:40|10865.4|10861.4|10859.9|10855.9|10865.6|10862|10859|10855.9|18
1646393810000|2022-03-04 11:36:50|10859.5|10856.7|10861.8|10859|10861.8|10859|10859.5|10855.9|11
1646393820000|2022-03-04 11:37:00|10862.5|10859.7|10860.5|10857.7|10862.9|10859.7|10860|10856.3|15
1646393830000|2022-03-04 11:37:10|10860.8|10858|10861.3|10858.5|10861.9|10858.7|10860.8|10857.6|19
1646393840000|2022-03-04 11:37:20|10861.8|10859|10861.8|10859|10861.8|10859|10861.8|10859|0
1646393850000|2022-03-04 11:37:30|10861|10858.2|10851.6|10847.6|10861|10858.2|10849.2|10846.3|25
1646393860000|2022-03-04 11:37:40|10851.3|10847.3|10849.3|10845.3|10851.3|10847.3|10848.5|10844.6|7
1646393870000|2022-03-04 11:37:50|10845|10842.2|10853.8|10851|10854.6|10851|10844.5|10841.7|35
1646393880000|2022-03-04 11:38:00|10854|10851.2|10855.9|10851.9|10857.1|10853.7|10854|10851.1|7
1646393890000|2022-03-04 11:38:10|10856.1|10852.1|10855.6|10851.6|10857.1|10854.2|10853.5|10849.9|10
1646393900000|2022-03-04 11:38:20|10854.8|10852|10854.8|10852|10855.9|10852|10854|10850.9|0
1646393910000|2022-03-04 11:38:30|10853.8|10851|10855|10852.2|10856.9|10853.2|10853.8|10850.9|2
1646393920000|2022-03-04 11:38:40|10853.9|10851.1|10849.1|10845.1|10854.3|10851.1|10848.8|10845.1|22
1646393930000|2022-03-04 11:38:50|10848.8|10846|10851.3|10847.3|10851.3|10848.2|10848.8|10845.6|8
1646393940000|2022-03-04 11:39:00|10851.5|10848.7|10852.9|10848.9|10852.9|10849.2|10850.5|10846.9|8
1646393950000|2022-03-04 11:39:10|10852.6|10848.6|10854.5|10851.7|10855.4|10851.7|10852.3|10848.6|1
1646393960000|2022-03-04 11:39:20|10855.1|10852.3|10852.8|10850|10857.6|10853.7|10852.5|10849.7|28
1646393970000|2022-03-04 11:39:30|10853.6|10849.6|10851.6|10847.6|10853.9|10850.5|10849.3|10845.6|6
1646393980000|2022-03-04 11:39:40|10851.3|10848.5|10851.8|10849|10852.2|10849|10850.8|10846.9|4
1646393990000|2022-03-04 11:39:50|10852.1|10848.1|10852.6|10848.6|10852.6|10849|10851|10847.9|2
1646394000000|2022-03-04 11:40:00|10852.3|10849.5|10852.5|10849.7|10852.6|10849.7|10851.5|10848.6|3
1646394010000|2022-03-04 11:40:10|10853|10850.2|10852.5|10849.7|10853.6|10850.7|10852.5|10849.4|5
1646394020000|2022-03-04 11:40:20|10853.6|10849.6|10854.5|10851.7|10854.6|10851.7|10853|10849.6|3
1646394030000|2022-03-04 11:40:30|10855.4|10851.4|10865.1|10861.1|10865.4|10861.7|10855.3|10851.4|43
1646394040000|2022-03-04 11:40:40|10865.3|10862.5|10871.9|10867.9|10871.9|10867.9|10863.3|10859.4|20
1646394050000|2022-03-04 11:40:50|10870.5|10867.7|10866.3|10863.5|10870.5|10867.7|10862|10858.9|36
1646394060000|2022-03-04 11:41:00|10867.7|10863.7|10866.3|10863.5|10870.1|10866.1|10866.3|10863.1|16
1646394070000|2022-03-04 11:41:10|10867|10864.2|10866.6|10862.6|10867.1|10864.2|10866.5|10862.6|5
1646394080000|2022-03-04 11:41:20|10866.3|10863.5|10867.1|10863.1|10867.1|10863.7|10864.5|10861.7|14
1646394090000|2022-03-04 11:41:30|10866.3|10863.5|10871.3|10868.5|10871.3|10868.5|10866|10862.4|4
1646394100000|2022-03-04 11:41:40|10871|10868.2|10873|10870.2|10874.8|10872|10871|10868.2|13
1646394110000|2022-03-04 11:41:50|10873.9|10869.9|10873|10870.2|10874.4|10871.2|10872.8|10869.9|13
1646394120000|2022-03-04 11:42:00|10873.9|10869.9|10876.9|10872.9|10878|10875.2|10873.9|10869.9|19
1646394130000|2022-03-04 11:42:10|10877.4|10873.4|10876|10873.2|10878.1|10875|10872.1|10869.3|29
1646394140000|2022-03-04 11:42:20|10876.3|10873.5|10874.9|10870.9|10877.1|10873.5|10873|10870.2|48
1646394150000|2022-03-04 11:42:30|10874|10871.2|10876|10873.2|10876.8|10874|10874|10870.9|15
1646394160000|2022-03-04 11:42:40|10876.1|10872.1|10877|10874.2|10878|10875.2|10876|10872.1|31
1646394170000|2022-03-04 11:42:50|10877.4|10873.4|10877.8|10875|10879|10876.2|10875|10872.2|73
1646394180000|2022-03-04 11:43:00|10878.1|10874.1|10875|10872.2|10878.6|10874.6|10874.9|10870.9|53
1646394190000|2022-03-04 11:43:10|10875.1|10871.1|10875.9|10871.9|10875.9|10871.9|10874.6|10870.9|1
1646394200000|2022-03-04 11:43:20|10875.8|10873|10877.8|10875|10878|10875.2|10875.8|10872.4|14
1646394210000|2022-03-04 11:43:30|10877.5|10874.7|10878.3|10875.5|10878.9|10875.8|10877.5|10874.7|35
1646394220000|2022-03-04 11:43:40|10877.8|10875|10879.1|10875.1|10882.4|10879|10877.8|10875|85
1646394230000|2022-03-04 11:43:50|10879|10876.2|10880.9|10876.9|10881.9|10878.2|10879|10875.9|33
1646394240000|2022-03-04 11:44:00|10880|10877.2|10881.8|10879|10881.8|10879|10880|10876.9|12
1646394250000|2022-03-04 11:44:10|10881.6|10878.8|10886.7|10883.9|10888.8|10885.1|10881.6|10878.8|64
1646394260000|2022-03-04 11:44:20|10886.8|10882.8|10882.8|10878.8|10888.5|10885.6|10881.9|10878|26
1646394270000|2022-03-04 11:44:30|10882.5|10878.5|10883.6|10879.6|10884.2|10881.4|10881.4|10878.5|36
1646394280000|2022-03-04 11:44:40|10882.7|10879.9|10877.7|10874.9|10882.7|10879.9|10875.7|10872.5|35
1646394290000|2022-03-04 11:44:50|||||||||5
1646394300000|2022-03-04 11:45:00|10877.2|10874.4|10879.6|10875.6|10879.8|10875.8|10876.7|10873.1|10
1646394310000|2022-03-04 11:45:10|10880.1|10876.1|10877.3|10874.5|10881.3|10878.5|10877.3|10874.5|7
1646394320000|2022-03-04 11:45:20|10878.6|10874.6|10885.3|10882.5|10885.8|10882.7|10878.3|10874.6|28
1646394330000|2022-03-04 11:45:30|10885.6|10881.6|10888.1|10884.1|10891.1|10887.2|10885.3|10881.6|29
1646394340000|2022-03-04 11:45:40|10888|10885.2|10888.3|10885.5|10891.4|10888.5|10887.3|10884.1|49
1646394350000|2022-03-04 11:45:50|10888.5|10885.7|10889.3|10886.5|10891|10888.2|10888.2|10884.9|15
1646394360000|2022-03-04 11:46:00|10889.5|10886.7|10888.7|10885.9|10890.4|10886.7|10887.3|10884.4|21
1646394370000|2022-03-04 11:46:10|10888.2|10885.4|10887.7|10884.9|10889.6|10885.6|10887.7|10884.9|8
1646394380000|2022-03-04 11:46:20|10889.1|10885.1|10888.7|10885.9|10889.1|10885.9|10887.7|10884.9|3
1646394390000|2022-03-04 11:46:30|10887.7|10884.9|10889.1|10885.1|10889.1|10885.9|10887|10884.1|28
1646394400000|2022-03-04 11:46:40|10888.7|10885.9|10890|10887.2|10891.1|10888.3|10888.7|10885.9|21
1646394410000|2022-03-04 11:46:50|10890.1|10886.1|10891.1|10887.1|10893.1|10889.7|10889|10886.1|21
1646394420000|2022-03-04 11:47:00|10889.7|10886.9|10889.7|10886.9|10890.7|10887.9|10888.7|10884.8|13
1646394430000|2022-03-04 11:47:10|10890.1|10886.1|10886.2|10883.4|10890.1|10886.9|10883.7|10880.9|29
1646394440000|2022-03-04 11:47:20|10886.5|10883.7|10886|10883.2|10887.6|10884.7|10886|10883.2|8
1646394450000|2022-03-04 11:47:30|10885.7|10882.9|10886|10883.2|10887.6|10884.7|10885.7|10882.9|5
1646394460000|2022-03-04 11:47:40|10885.7|10882.9|10886.7|10883.9|10887.7|10884.9|10885.7|10882.9|6
1646394470000|2022-03-04 11:47:50|10887.7|10884.9|10886|10883.2|10888.1|10884.9|10885.7|10882.9|2
1646394480000|2022-03-04 11:48:00|10885.7|10882.9|10879.5|10876.7|10886.2|10883.4|10879.2|10876.4|30
1646394490000|2022-03-04 11:48:10|10878.7|10874.7|10885.7|10882.9|10886.2|10883.4|10878.1|10874.7|48
1646394500000|2022-03-04 11:48:20|10885.2|10882.4|10885.7|10882.9|10886.1|10882.9|10884.5|10881.7|5
1646394510000|2022-03-04 11:48:30|10886|10883.2|10885.2|10882.4|10889.4|10885.4|10885.1|10881.1|20
1646394520000|2022-03-04 11:48:40|10886.1|10882.1|10886.6|10882.6|10886.8|10883.4|10885.2|10882.1|14
1646394530000|2022-03-04 11:48:50|10887.1|10883.1|10885.7|10882.9|10887.1|10883.9|10885.7|10882.9|0
1646394540000|2022-03-04 11:49:00|10886.8|10882.8|10885.7|10882.9|10887|10883.2|10884.9|10881.8|8
1646394550000|2022-03-04 11:49:10|10884.7|10881.9|10884.9|10882.1|10885.2|10882.4|10884.7|10881.9|3
1646394560000|2022-03-04 11:49:20|10885.2|10882.4|10876.4|10873.6|10885.2|10882.4|10875.4|10871.5|65
1646394570000|2022-03-04 11:49:30|10875.9|10873.1|10878.1|10875.3|10880.5|10877.4|10875.4|10871.7|26
1646394580000|2022-03-04 11:49:40|10877.6|10874.8|10879.6|10876.8|10880.5|10876.8|10877.6|10874.5|8
1646394590000|2022-03-04 11:49:50|10880|10876|10880.5|10876.5|10881|10877.8|10879.5|10875.5|2
1646394600000|2022-03-04 11:50:00|10879.4|10876.6|10871.9|10869.1|10879.4|10876.6|10871.6|10868|23
1646394610000|2022-03-04 11:50:10|10871.6|10868.8|10863.7|10859.7|10871.6|10868.8|10860.1|10857.2|60
1646394620000|2022-03-04 11:50:20|10863.1|10860.3|10862.4|10858.4|10865.7|10862.5|10861.6|10858.4|11
1646394630000|2022-03-04 11:50:30|10862.7|10858.7|10859.6|10856.8|10862.7|10858.8|10859.3|10856.4|12
1646394640000|2022-03-04 11:50:40|10860.7|10856.7|10861.4|10857.4|10861.4|10857.8|10854.6|10851.8|28
1646394650000|2022-03-04 11:50:50|10860.9|10856.9|10863|10860.2|10866.4|10863|10859.6|10856.4|19
1646394660000|2022-03-04 11:51:00|10862.8|10860|10861|10858.2|10863.9|10860.2|10858.6|10854.9|12
1646394670000|2022-03-04 11:51:10|10860.6|10857.8|10854.4|10850.4|10860.6|10857.8|10846.8|10843.4|86
1646394680000|2022-03-04 11:51:20|10854|10851.2|10844.8|10840.8|10854.4|10851.2|10843.8|10839.8|34
1646394690000|2022-03-04 11:51:30|10844.6|10840.6|10844.4|10840.4|10845.9|10842.5|10842.5|10838.8|42
1646394700000|2022-03-04 11:51:40|10843.4|10839.4|10844.4|10840.4|10845.4|10841.5|10842.5|10839.4|4
1646394710000|2022-03-04 11:51:50|10844|10841.2|10844.4|10840.4|10845.4|10841.7|10843.3|10839.6|9
1646394720000|2022-03-04 11:52:00|10843.8|10839.8|10834.5|10831.7|10844.4|10840.7|10830.9|10827.6|104
1646394730000|2022-03-04 11:52:10|10834.8|10830.8|10833.8|10829.8|10834.8|10831.9|10829.5|10826.6|57
1646394740000|2022-03-04 11:52:20|10833.3|10829.3|10832.2|10828.2|10833.8|10830.6|10829.4|10826.6|38
1646394750000|2022-03-04 11:52:30|10830.6|10827.8|10831.2|10827.2|10833.7|10830.6|10828.6|10825.8|27
1646394760000|2022-03-04 11:52:40|10830.9|10828.1|10833.5|10829.5|10835|10832.1|10830.9|10828.1|14
1646394770000|2022-03-04 11:52:50|10834.5|10830.5|10836.6|10832.6|10837.3|10834.2|10833.1|10829.5|31
1646394780000|2022-03-04 11:53:00|10836.8|10832.8|10837.5|10834.7|10838.8|10835.2|10836.7|10832.8|21
1646394790000|2022-03-04 11:53:10|10838|10835.2|10831.7|10828.9|10838.1|10835.2|10831.7|10827.8|20
1646394800000|2022-03-04 11:53:20|10831.5|10828.7|10822.5|10818.5|10831.5|10828.7|10820.4|10817.6|74
1646394810000|2022-03-04 11:53:30|10821.4|10818.6|10822.2|10818.2|10825.5|10822.1|10820.6|10817.8|48
1646394820000|2022-03-04 11:53:40|10822.5|10818.5|10825.5|10821.5|10828.8|10825.9|10821.4|10818.2|47
1646394830000|2022-03-04 11:53:50|10825.9|10823.1|10823.4|10819.4|10827.5|10823.6|10822.3|10818.4|35
1646394840000|2022-03-04 11:54:00|10822.3|10819.5|10816.9|10812.9|10823.3|10820.5|10816.3|10812.9|55
1646394850000|2022-03-04 11:54:10|10816.6|10812.6|10808.3|10805.5|10817.6|10814.5|10807.4|10804.4|73
1646394860000|2022-03-04 11:54:20|10808.8|10806|10815.2|10811.2|10815.2|10811.2|10808.8|10806|79
1646394870000|2022-03-04 11:54:30|10815.1|10812.3|10820.1|10817.3|10820.9|10817.5|10814.8|10811.2|29
1646394880000|2022-03-04 11:54:40|10820.3|10817.5|10826.7|10822.7|10826.7|10822.7|10819.8|10817|38
1646394890000|2022-03-04 11:54:50|10825.7|10821.7|10835.9|10833.1|10837.3|10833.3|10824.9|10821.7|39
1646394900000|2022-03-04 11:55:00|10836.3|10832.3|10834.9|10832.1|10840|10836.6|10834.4|10831.6|42
1646394910000|2022-03-04 11:55:10|10835.3|10831.3|10838.2|10835.4|10841.2|10838.4|10834.4|10831|18
1646394920000|2022-03-04 11:55:20|10838.7|10835.9|10841.2|10838.4|10842.4|10839|10838.2|10834.5|19
1646394930000|2022-03-04 11:55:30|10840.2|10837.4|10843|10839|10843|10839.4|10839.2|10835.5|5
1646394940000|2022-03-04 11:55:40|10842.2|10839.4|10846.9|10844.1|10846.9|10844.1|10841.7|10837.8|15
1646394950000|2022-03-04 11:55:50|10845.8|10841.8|10846.2|10843.4|10846.3|10843.4|10845.8|10841.8|4
1646394960000|2022-03-04 11:56:00|10845.6|10842.8|10835.2|10831.2|10845.6|10842.8|10834.3|10830.4|57
1646394970000|2022-03-04 11:56:10|10833.9|10831.1|10839.6|10836.8|10839.7|10836.8|10832.4|10828.4|23
1646394980000|2022-03-04 11:56:20|10841.7|10837.7|10841|10837|10843.9|10841.1|10840.6|10836.7|29
1646394990000|2022-03-04 11:56:30|10840.7|10836.7|10837.5|10833.5|10840.7|10836.7|10834.9|10832.1|16
1646395000000|2022-03-04 11:56:40|10837.3|10833.3|10838|10835.2|10843.4|10840.6|10836.4|10833.3|34
1646395010000|2022-03-04 11:56:50|10837.3|10834.5|10834.9|10830.9|10838.3|10835.5|10832.3|10828.9|16
1646395020000|2022-03-04 11:57:00|10834.8|10832|10837.6|10834.8|10838.7|10835|10834.8|10832|17
1646395030000|2022-03-04 11:57:10|10837.8|10835|10842.9|10840.1|10844|10840.1|10837.8|10834.9|14
1646395040000|2022-03-04 11:57:20|10845|10841|10846.3|10843.5|10848.7|10845.1|10844.4|10841|16
1646395050000|2022-03-04 11:57:30|10846.1|10843.3|10845.2|10841.2|10846.3|10843.5|10844.3|10840.9|7
1646395060000|2022-03-04 11:57:40|10844.9|10842.1|10837.8|10835|10846.3|10843.5|10835.3|10832.5|30
1646395070000|2022-03-04 11:57:50|10835.6|10832.8|10845.7|10841.7|10845.7|10842.5|10835.6|10832.4|26
1646395080000|2022-03-04 11:58:00|10844.6|10841.8|10838.1|10835.3|10845.4|10842.3|10838.1|10834.4|8
1646395090000|2022-03-04 11:58:10|10837.6|10834.8|10827.2|10823.2|10837.6|10834.8|10826.1|10822.2|46
1646395100000|2022-03-04 11:58:20|10827|10823|10819.4|10815.4|10827|10823|10818.2|10814.5|64
1646395110000|2022-03-04 11:58:30|10818.6|10815.8|10820.2|10816.2|10822.2|10818.6|10818.6|10815.4|18
1646395120000|2022-03-04 11:58:40|10820.4|10816.4|10824.2|10820.2|10824.7|10821.3|10820.1|10816.4|25
1646395130000|2022-03-04 11:58:50|10824.5|10820.5|10827.9|10825.1|10827.9|10825.1|10823|10819|9
1646395140000|2022-03-04 11:59:00|10827.6|10824.8|10825.2|10821.2|10828.2|10824.8|10823.3|10820.4|11
1646395150000|2022-03-04 11:59:10|10824.9|10822.1|10829.7|10825.7|10830.2|10826.6|10824.9|10822.1|5
1646395160000|2022-03-04 11:59:20|10829.4|10826.6|10826.6|10823.8|10829.4|10826.6|10826.6|10823.5|9
1646395170000|2022-03-04 11:59:30|10827.5|10823.5|10828.6|10825.8|10828.6|10825.8|10826.6|10823.5|3
1646395180000|2022-03-04 11:59:40|10829.6|10826.8|10825.1|10822.3|10829.6|10826.8|10824.9|10822.1|7
1646395190000|2022-03-04 11:59:50|10825.2|10821.2|10817.3|10814.5|10825.2|10821.2|10817.3|10814.4|36
1646395200000|2022-03-04 12:00:00|10818.4|10814.4|10815.5|10812.7|10820.3|10817.5|10814.5|10811.6|51
1646395210000|2022-03-04 12:00:10|10815.9|10811.9|10818.8|10816|10820.6|10817.7|10815.9|10811.9|14
1646395220000|2022-03-04 12:00:20|10818.5|10815.7|10820.1|10817.3|10820.2|10817.3|10818.3|10815.2|6
1646395230000|2022-03-04 12:00:30|10820.2|10816.2|10817.1|10814.3|10820.4|10817.3|10817.1|10813.4|6
1646395240000|2022-03-04 12:00:40|10817.3|10814.5|10807.6|10803.6|10817.3|10814.5|10806.5|10802.9|38
1646395250000|2022-03-04 12:00:50|10807.1|10803.1|10805.2|10802.4|10808.9|10805.2|10804.8|10802|33
1646395260000|2022-03-04 12:01:00|10806.1|10802.1|10818.1|10814.1|10820.1|10816.4|10804|10801.1|49
1646395270000|2022-03-04 12:01:10|10817.2|10814.4|10822|10819.2|10822.3|10819.2|10815.2|10812.1|23
1646395280000|2022-03-04 12:01:20|10821.7|10818.9|10826.4|10822.4|10827.3|10824|10821.7|10818.3|17
1646395290000|2022-03-04 12:01:30|10826.2|10823.4|10825.1|10821.1|10827.9|10823.9|10823|10819.3|11
1646395300000|2022-03-04 12:01:40|10826.2|10822.2|10830.8|10826.8|10833.3|10829.7|10826.2|10822.2|23
1646395310000|2022-03-04 12:01:50|10830.6|10826.6|10833.3|10829.3|10835.1|10831.7|10829.3|10825.3|30
1646395320000|2022-03-04 12:02:00|10832.9|10828.9|10832.9|10828.9|10835.9|10832|10831|10827.9|18
1646395330000|2022-03-04 12:02:10|10832|10829.2|10827.3|10823.3|10832.3|10829.2|10826.2|10822.6|19
1646395340000|2022-03-04 12:02:20|10827.6|10823.6|10829.2|10826.4|10831.1|10827.2|10827.2|10823.6|11
1646395350000|2022-03-04 12:02:30|10827.2|10824.4|10829.9|10825.9|10829.9|10826|10820.2|10817.1|34
1646395360000|2022-03-04 12:02:40|10829.5|10826.7|10826.9|10822.9|10830.9|10826.9|10826.3|10822.3|7
1646395370000|2022-03-04 12:02:50|10827.4|10823.4|10832|10829.2|10832.9|10830|10826.9|10822.9|9
1646395380000|2022-03-04 12:03:00|10832.9|10828.9|10834.5|10831.7|10837.4|10833.5|10832.8|10828.9|31
1646395390000|2022-03-04 12:03:10|10835.3|10832.5|10840.2|10836.2|10840.8|10838|10835.3|10832.5|15
1646395400000|2022-03-04 12:03:20|10840.4|10836.4|10840.1|10837.3|10842.4|10839.5|10840|10836.4|14
1646395410000|2022-03-04 12:03:30|10839.8|10837|10842.4|10838.4|10844|10841.2|10839.8|10837|19
1646395420000|2022-03-04 12:03:40|10841.5|10838.7|10844.3|10841.5|10844.4|10841.5|10841.5|10838.7|4
1646395430000|2022-03-04 12:03:50|10843.8|10841|10844.3|10841.5|10844.3|10841.5|10842.8|10839.4|25
1646395440000|2022-03-04 12:04:00|10844.8|10842|10842.5|10839.7|10846.3|10843.5|10842.5|10839.7|25
1646395450000|2022-03-04 12:04:10|10841.8|10839|10843.8|10841|10843.8|10841|10837.8|10835|30
1646395460000|2022-03-04 12:04:20|10844.3|10841.5|10846.5|10843.7|10847.9|10845|10843.5|10840.7|24
1646395470000|2022-03-04 12:04:30|10846.3|10843.5|10849.1|10846.3|10852.7|10848.7|10845.8|10842.9|34
1646395480000|2022-03-04 12:04:40|10849.9|10845.9|10843.9|10839.9|10850.9|10847.3|10843.3|10839.9|11
1646395490000|2022-03-04 12:04:50|10845.4|10841.4|10853.4|10849.4|10853.9|10850.7|10845.1|10841.4|21
1646395500000|2022-03-04 12:05:00|10853|10850.2|10849|10846.2|10855.4|10851.4|10847|10843.4|34
1646395510000|2022-03-04 12:05:10|10849.4|10845.4|10847.4|10843.4|10850.9|10847.2|10844.6|10840.6|19
1646395520000|2022-03-04 12:05:20|10847|10844.2|10847|10844.2|10849.4|10845.4|10847|10843.9|5
1646395530000|2022-03-04 12:05:30|10847.9|10843.9|10849.1|10845.1|10849.1|10846.2|10847.9|10843.9|1
1646395540000|2022-03-04 12:05:40|10849.5|10846.7|10847|10844.2|10849.9|10846.7|10846.4|10842.4|7
1646395550000|2022-03-04 12:05:50|10846.9|10842.9|10847|10844.2|10847|10844.2|10842.9|10838.9|7
1646395560000|2022-03-04 12:06:00|10847.9|10843.9|10845.4|10841.4|10850.9|10847.5|10845|10841.4|15
1646395570000|2022-03-04 12:06:10|10845.9|10841.9|10850.1|10846.1|10850.1|10846.2|10845.9|10841.9|7
1646395580000|2022-03-04 12:06:20|10849.9|10845.9|10852.1|10848.1|10852.1|10849.3|10849.6|10845.9|11
1646395590000|2022-03-04 12:06:30|10851.9|10847.9|10851.1|10847.1|10852.9|10849.5|10849.8|10847|11
1646395600000|2022-03-04 12:06:40|10850.8|10848|10847.8|10845|10851.7|10848.5|10847|10843.4|9
1646395610000|2022-03-04 12:06:50|10851.4|10847.4|10854.8|10852|10855.5|10852.7|10850.8|10847.4|17
1646395620000|2022-03-04 12:07:00|10856.8|10854|10857.9|10853.9|10859.1|10856.3|10854.8|10851.6|21
1646395630000|2022-03-04 12:07:10|10857.4|10853.4|10846.1|10842.1|10857.7|10854|10845.5|10841.9|15
1646395640000|2022-03-04 12:07:20|10846.7|10842.7|10851.7|10847.7|10851.7|10847.7|10845.8|10842.1|12
1646395650000|2022-03-04 12:07:30|10851.2|10847.2|10852|10849.2|10853.8|10851|10850|10846.9|9
1646395660000|2022-03-04 12:07:40|10852.3|10849.5|10852.1|10848.1|10853|10850.2|10850.9|10846.9|9
1646395670000|2022-03-04 12:07:50|10851.9|10847.9|10854.4|10850.4|10856.6|10853.5|10850.9|10846.9|23
1646395680000|2022-03-04 12:08:00|10854|10851.2|10857.9|10853.9|10858.3|10855.5|10853.8|10851|16
1646395690000|2022-03-04 12:08:10|10857.6|10854.8|10858.6|10855.8|10860.4|10857.2|10857|10853.4|38
1646395700000|2022-03-04 12:08:20|10858.8|10856|10858|10855.2|10860.1|10856.5|10856|10852.9|12
1646395710000|2022-03-04 12:08:30|10859.4|10855.4|10858.9|10854.9|10860|10857.2|10858.1|10854.1|21
1646395720000|2022-03-04 12:08:40|10859.1|10855.1|10856.6|10853.8|10859.9|10856.3|10856.1|10853.3|21
1646395730000|2022-03-04 12:08:50|10857.6|10854.8|10857.3|10854.5|10858.3|10855.5|10857.3|10854.5|7
1646395740000|2022-03-04 12:09:00|10858.2|10854.2|10858.2|10854.2|10859.4|10856.3|10856.3|10853.5|33
1646395750000|2022-03-04 12:09:10|10857.3|10854.5|10857.9|10855.1|10859|10855.8|10856.6|10853.5|10
1646395760000|2022-03-04 12:09:20|10857.8|10855|10854.8|10852|10858.7|10855.3|10852.8|10849.9|24
1646395770000|2022-03-04 12:09:30|10855.7|10851.7|10857.7|10853.7|10857.7|10854|10855.4|10851.7|3
1646395780000|2022-03-04 12:09:40|10857.4|10854.6|10858.1|10855.3|10858.7|10855.6|10857.4|10854.5|20
1646395790000|2022-03-04 12:09:50|10858.4|10855.6|10858.6|10855.8|10859.1|10856.3|10856.6|10852.9|23
1646395800000|2022-03-04 12:10:00|10858.9|10854.9|10869.2|10866.4|10873.8|10870.7|10857.9|10854.7|106
1646395810000|2022-03-04 12:10:10|10868.2|10865.4|10866.7|10863.9|10872.1|10868.2|10865.7|10862.6|26
1646395820000|2022-03-04 12:10:20|10867.1|10863.1|10865.1|10861.1|10867.1|10863.1|10862|10859.2|25
1646395830000|2022-03-04 12:10:30|10864.1|10860.1|10869.7|10866.9|10869.7|10866.9|10862.7|10859.1|33
1646395840000|2022-03-04 12:10:40|10868.7|10865.9|10869.7|10866.9|10870.8|10867.2|10868|10864|9
1646395850000|2022-03-04 12:10:50|10870.6|10866.6|10866.8|10862.8|10870.6|10866.7|10866.5|10862.8|9
1646395860000|2022-03-04 12:11:00|10867.4|10863.4|10867.6|10863.6|10869.1|10866.2|10859.5|10856.1|58
1646395870000|2022-03-04 12:11:10|10867.8|10863.8|10863.3|10859.3|10867.8|10863.8|10862.2|10859.1|5
1646395880000|2022-03-04 12:11:20|10864.1|10860.1|10861.3|10857.3|10864.1|10860.2|10858|10854|16
1646395890000|2022-03-04 12:11:30|10860.3|10856.3|10863.1|10859.1|10866.5|10862.7|10857.5|10853.5|63
1646395900000|2022-03-04 12:11:40|10863.5|10859.5|10867.2|10864.4|10868.1|10864.4|10862.5|10858.5|7
1646395910000|2022-03-04 12:11:50|10866.7|10863.9|10865.3|10861.3|10868.3|10865.2|10864.4|10861.3|10
1646395920000|2022-03-04 12:12:00|10865.5|10861.5|10861.7|10858.9|10868.2|10865.4|10859.9|10856|18
1646395930000|2022-03-04 12:12:10|10862.5|10858.5|10861.8|10857.8|10864.5|10861.6|10858.9|10855.2|8
1646395940000|2022-03-04 12:12:20|10861.4|10858.6|10861|10857|10862.5|10859.1|10860.7|10857|5
1646395950000|2022-03-04 12:12:30|10861.3|10857.3|10861.7|10858.9|10861.7|10858.9|10858.9|10856.1|1
1646395960000|2022-03-04 12:12:40|10861.9|10859.1|10859|10855|10866.2|10863.4|10857.1|10854|42
1646395970000|2022-03-04 12:12:50|10855.9|10853.1|10858.8|10854.8|10860.2|10856.4|10855.1|10851.2|7
1646395980000|2022-03-04 12:13:00|10859.2|10855.2|10859.9|10857.1|10862.8|10859.1|10857.9|10854|15
1646395990000|2022-03-04 12:13:10|10861|10858.2|10861|10857|10862.2|10859.1|10859.8|10855.8|4
1646396000000|2022-03-04 12:13:20|10860.7|10857.9|10861.9|10859.1|10862.8|10859.1|10860.7|10857|1
1646396010000|2022-03-04 12:13:30|10862.8|10858.8|10864.8|10860.8|10865.8|10862.6|10860.9|10858.1|14
1646396020000|2022-03-04 12:13:40|10866.8|10862.8|10866.7|10863.9|10871.6|10868.7|10864.7|10861.9|23
1646396030000|2022-03-04 12:13:50|10867.2|10864.4|10872.1|10868.1|10872.9|10869.2|10866.5|10863.3|33
1646396040000|2022-03-04 12:14:00|10870.7|10867.9|10872.1|10869.3|10875.4|10872.3|10870.3|10867.2|71
1646396050000|2022-03-04 12:14:10|10871.6|10868.8|10862.2|10859.4|10871.6|10868.8|10859.7|10856.3|44
1646396060000|2022-03-04 12:14:20|10861.7|10858.9|10866.5|10863.7|10867.1|10864.3|10860.2|10857.1|6
1646396070000|2022-03-04 12:14:30|10867.5|10864.7|10868.1|10865.3|10870.9|10867.3|10865.8|10862.9|19
1646396080000|2022-03-04 12:14:40|10870.2|10866.2|10870.3|10867.5|10873.2|10870.3|10869.3|10866.2|13
1646396090000|2022-03-04 12:14:50|10871.2|10867.2|10871.1|10868.3|10873.2|10869.3|10871.1|10867.2|6
1646396100000|2022-03-04 12:15:00|10872.6|10869.8|10872.6|10869.8|10873.7|10870.3|10869.9|10867.1|10
1646396110000|2022-03-04 12:15:10|10872.7|10868.7|10872.5|10868.5|10874|10870.3|10869.6|10865.7|14
1646396120000|2022-03-04 12:15:20|10872.1|10869.3|10877.8|10873.8|10877.8|10874.1|10872.1|10869.3|20
1646396130000|2022-03-04 12:15:30|10877.5|10873.5|10879.7|10876.9|10880.8|10877.5|10874.4|10871.5|48
1646396140000|2022-03-04 12:15:40|10879.5|10876.7|10878|10875.2|10880.8|10877.9|10878|10875.2|19
1646396150000|2022-03-04 12:15:50|10877.7|10874.9|10874.2|10871.4|10879.7|10876.9|10871.2|10868.3|36
1646396160000|2022-03-04 12:16:00|10874.7|10871.9|10877.3|10874.5|10877.4|10874.5|10872|10869.2|36
1646396170000|2022-03-04 12:16:10|10877.6|10873.6|10875.8|10871.8|10877.6|10873.7|10874.5|10870.6|14
1646396180000|2022-03-04 12:16:20|10873.5|10870.7|10872.2|10869.4|10875.9|10872.7|10872.2|10869.4|5
1646396190000|2022-03-04 12:16:30|10873.3|10869.3|10873.6|10869.6|10876.6|10872.6|10872.2|10869.3|9
1646396200000|2022-03-04 12:16:40|10875.3|10871.3|10873.8|10869.8|10875.8|10872.4|10873.2|10869.8|2
1646396210000|2022-03-04 12:16:50|10872.7|10869.9|10866|10862|10874.3|10870.7|10862.9|10859.5|36
1646396220000|2022-03-04 12:17:00|10865.4|10862.6|10865.3|10861.3|10869|10865|10863.9|10860.3|23
1646396230000|2022-03-04 12:17:10|10864.5|10860.5|10864.9|10862.1|10866|10862.1|10862.9|10860.1|7
1646396240000|2022-03-04 12:17:20|10864.5|10861.7|10859.1|10856.3|10864.8|10861.7|10858.2|10854.2|36
1646396250000|2022-03-04 12:17:30|10859.2|10855.2|10861.6|10858.8|10863|10859.8|10858.9|10855.2|14
1646396260000|2022-03-04 12:17:40|10861.9|10859.1|10861.6|10858.8|10862|10859.1|10859.2|10855.2|4
1646396270000|2022-03-04 12:17:50|10862.6|10859.8|10868.9|10866.1|10868.9|10866.1|10861.6|10858.8|24
1646396280000|2022-03-04 12:18:00|10869.2|10866.4|10877.3|10873.3|10878.3|10874.4|10868.9|10866|25
1646396290000|2022-03-04 12:18:10|10877.5|10873.5|10883.4|10880.6|10885.8|10882.4|10877.4|10873.5|62
1646396300000|2022-03-04 12:18:20|10882.9|10880.1|10885.8|10881.8|10887.3|10884.5|10879.7|10876.9|47
1646396310000|2022-03-04 12:18:30|10885.5|10882.7|10886.5|10883.7|10887.3|10883.7|10884|10880.3|7
1646396320000|2022-03-04 12:18:40|10887.3|10883.3|10887|10884.2|10891.3|10887.9|10886.2|10883|92
1646396330000|2022-03-04 12:18:50|10887.5|10884.7|10882.9|10878.9|10888.6|10884.7|10881|10878.2|15
1646396340000|2022-03-04 12:19:00|10881.5|10878.7|10883.8|10881|10884.1|10881.2|10881|10878.1|30
1646396350000|2022-03-04 12:19:10|10884.1|10880.1|10889|10886.2|10889.1|10886.2|10882.8|10879.6|23
1646396360000|2022-03-04 12:19:20|10889.3|10886.5|10891.8|10889|10893.5|10890.7|10888.7|10885.9|30
1646396370000|2022-03-04 12:19:30|10892.6|10888.6|10891.6|10888.8|10894.2|10891|10889.8|10886.2|39
1646396380000|2022-03-04 12:19:40|10892.5|10888.5|10887.7|10883.7|10893.1|10890.3|10884.1|10881.2|63
1646396390000|2022-03-04 12:19:50|10887.9|10885.1|10891.4|10888.6|10891.7|10888.6|10887.6|10884.8|19
1646396400000|2022-03-04 12:20:00|10891.7|10888.9|10894.6|10890.6|10895.7|10892.9|10891.7|10888.8|66
1646396410000|2022-03-04 12:20:10|10893.7|10890.9|10896.5|10893.7|10898|10895.2|10893.7|10890.6|43
1646396420000|2022-03-04 12:20:20|10896.2|10893.4|10895.5|10892.7|10897.6|10893.7|10892.2|10889.4|56
1646396430000|2022-03-04 12:20:30|10896.5|10893.7|10895.3|10891.3|10896.5|10893.7|10895|10891.3|12
1646396440000|2022-03-04 12:20:40|10895|10892.2|10892.9|10890.1|10895.9|10893.1|10891.9|10888.8|35
1646396450000|2022-03-04 12:20:50|10892.7|10889.9|10898.5|10895.7|10898.7|10895.9|10890.9|10887.8|157
1646396460000|2022-03-04 12:21:00|10898.2|10895.4|10892.4|10889.6|10898.2|10895.4|10891.4|10888.6|59
1646396470000|2022-03-04 12:21:10|10893.4|10890.6|10896.6|10893.8|10896.6|10893.8|10892.4|10889.6|33
1646396480000|2022-03-04 12:21:20|10897.2|10894.4|10896.4|10893.6|10898.5|10894.8|10894.4|10891.3|9
1646396490000|2022-03-04 12:21:30|10896.9|10894.1|10896.4|10893.6|10896.9|10894.1|10894.1|10890.3|33
1646396500000|2022-03-04 12:21:40|10897.7|10894.9|10897.4|10894.6|10898.6|10895.4|10894.7|10891.9|48
1646396510000|2022-03-04 12:21:50|10898.2|10895.4|10887.8|10885|10898.6|10895.8|10886|10883.2|40
1646396520000|2022-03-04 12:22:00|10887.1|10884.3|10885.6|10881.6|10887.1|10884.3|10881.8|10879|42
1646396530000|2022-03-04 12:22:10|10885.1|10881.1|10892.6|10889.8|10893.1|10890.3|10885.1|10881.1|27
1646396540000|2022-03-04 12:22:20|10892.4|10888.4|10888.8|10886|10892.4|10889|10888.6|10885.8|15
1646396550000|2022-03-04 12:22:30|10888.6|10885.8|10890.3|10887.5|10890.7|10887.8|10888.3|10885.5|8
1646396560000|2022-03-04 12:22:40|10890.6|10887.8|10889.3|10886.5|10890.7|10887.8|10889.3|10886.5|0
1646396570000|2022-03-04 12:22:50|10888.8|10886|10883.6|10880.8|10888.8|10886|10882.5|10879.7|19
1646396580000|2022-03-04 12:23:00|10883.3|10880.5|10883.1|10880.3|10885.3|10882.5|10882.8|10880|12
1646396590000|2022-03-04 12:23:10|10883.9|10881.1|10882.6|10879.8|10884.6|10881.8|10882.3|10879.5|5
1646396600000|2022-03-04 12:23:20|10882.3|10879.5|10886.6|10883.8|10887.9|10884.8|10881.8|10878.7|15
1646396610000|2022-03-04 12:23:30|10886.3|10883.5|10885.6|10882.8|10887.4|10884|10881.8|10878.7|15
1646396620000|2022-03-04 12:23:40|10886.1|10883.3|10885.8|10883|10887.1|10884.3|10884.8|10881.9|8
1646396630000|2022-03-04 12:23:50|10886.6|10883.8|10886.8|10884|10887.6|10884.8|10885.8|10882.7|10
1646396640000|2022-03-04 12:24:00|10886.6|10883.8|10886.8|10884|10887.7|10884.3|10885.8|10882.7|3
1646396650000|2022-03-04 12:24:10|10886.6|10883.8|10883.8|10881|10886.7|10883.8|10882.8|10879.7|17
1646396660000|2022-03-04 12:24:20|10883.6|10880.8|10885.3|10882.5|10885.3|10882.5|10883.3|10880.2|6
1646396670000|2022-03-04 12:24:30|10887|10884.2|10888.4|10885.6|10894|10891.2|10887|10884.2|109
1646396680000|2022-03-04 12:24:40|10889.5|10886.7|10888.2|10885.4|10889.8|10886.9|10888.2|10885.4|14
1646396690000|2022-03-04 12:24:50|10886.9|10884.1|10885.7|10882.9|10887|10884.1|10883.7|10880.8|23
1646396700000|2022-03-04 12:25:00|10886.5|10882.5|10884.4|10881.6|10886.7|10883.9|10884.4|10881.6|10
1646396710000|2022-03-04 12:25:10|10886.7|10883.9|10878.9|10876.1|10886.7|10883.9|10878.9|10876.1|28
1646396720000|2022-03-04 12:25:20|10879.2|10876.4|10886|10883.2|10888.1|10885.2|10879.2|10876.3|44
1646396730000|2022-03-04 12:25:30|10884.9|10882.1|10887.5|10884.7|10887.5|10884.7|10881.7|10878.9|60
1646396740000|2022-03-04 12:25:40|10888.5|10885.7|10896.3|10893.5|10896.4|10893.5|10887.5|10884.1|91
1646396750000|2022-03-04 12:25:50|10896|10893.2|10893.5|10890.7|10897.1|10893.2|10892.8|10889.9|27
1646396760000|2022-03-04 12:26:00|10893.3|10890.5|10887.5|10884.7|10896.4|10893.5|10887.3|10884.5|36
1646396770000|2022-03-04 12:26:10|10888.3|10885.5|10889.1|10885.1|10890|10887.2|10888.3|10885.1|6
1646396780000|2022-03-04 12:26:20|10888.5|10885.7|10886.8|10884|10889.8|10887|10884.7|10881.9|37
1646396790000|2022-03-04 12:26:30|10886.6|10883.8|10887.6|10884.8|10888.1|10885.3|10885.6|10882.8|15
1646396800000|2022-03-04 12:26:40|10886.6|10883.8|10884.5|10881.7|10888.3|10885.5|10884.5|10881.4|35
1646396810000|2022-03-04 12:26:50|10884.2|10881.4|10885.3|10882.5|10885.4|10882.5|10884|10881.1|17
1646396820000|2022-03-04 12:27:00|10889.2|10885.2|10890.1|10887.3|10894.1|10891.3|10888.9|10885.2|87
1646396830000|2022-03-04 12:27:10|10889.3|10886.5|10890.9|10886.9|10891.4|10887.8|10886.1|10882.4|44
1646396840000|2022-03-04 12:27:20|10890.1|10887.3|10892.9|10890.1|10894|10890.6|10890.1|10887.3|35
1646396850000|2022-03-04 12:27:30|10893.2|10890.4|10890.1|10887.3|10893.2|10890.4|10889.6|10886.8|19
1646396860000|2022-03-04 12:27:40|10890.4|10887.6|10885.3|10882.5|10890.4|10887.6|10883.3|10880.2|85
1646396870000|2022-03-04 12:27:50|10885.1|10882.3|10876.8|10874|10885.6|10882.8|10876.8|10874|50
1646396880000|2022-03-04 12:28:00|10877|10874.2|10880.8|10878|10883.6|10880.8|10874.8|10872|69
1646396890000|2022-03-04 12:28:10|10880.6|10877.8|10882.7|10878.7|10882.7|10879.8|10879.6|10876.2|14
1646396900000|2022-03-04 12:28:20|10881.8|10879|10883.9|10879.9|10883.9|10880.8|10881.6|10878.8|15
1646396910000|2022-03-04 12:28:30|10883.1|10880.3|10892.1|10889.3|10892.1|10889.3|10881.6|10878.7|66
1646396920000|2022-03-04 12:28:40|10891.9|10889.1|10889.1|10886.3|10893.4|10890.6|10889.1|10886.2|17
1646396930000|2022-03-04 12:28:50|10889.3|10886.5|10893.9|10891.1|10895.9|10893.1|10889.1|10885.5|175
1646396940000|2022-03-04 12:29:00|10894.1|10891.3|10890.5|10886.5|10895|10891.8|10889.6|10886.5|34
1646396950000|2022-03-04 12:29:10|10890.4|10887.6|10882.5|10879.7|10891.4|10888.6|10882.5|10879.7|73
1646396960000|2022-03-04 12:29:20|10884|10881.2|10889.5|10886.7|10890.9|10887.7|10883.5|10880.7|15
1646396970000|2022-03-04 12:29:30|10888.5|10885.7|10888|10885.2|10890|10887.2|10886.5|10883.6|12
1646396980000|2022-03-04 12:29:40|10888.1|10884.1|10889.5|10886.7|10891.9|10888|10888|10884.1|35
1646396990000|2022-03-04 12:29:50|10889.8|10887|10890.5|10887.7|10892.4|10889.3|10886.8|10883.6|73
1646397000000|2022-03-04 12:30:00|10890|10887.2|10895.1|10892.3|10896.4|10893.3|10890|10887.2|91
1646397010000|2022-03-04 12:30:10|10895.3|10892.5|10895.1|10892.3|10896.9|10894.1|10894.1|10891.3|67
1646397020000|2022-03-04 12:30:20|10895.6|10892.8|10894.6|10891.8|10895.9|10893.1|10893.8|10890.9|18
1646397030000|2022-03-04 12:30:30|10894.8|10892|10889.1|10886.3|10895.9|10892.3|10885.8|10883|28
1646397040000|2022-03-04 12:30:40|10889.9|10885.9|10892.6|10889.8|10893.9|10890.8|10889.1|10885.9|19
1646397050000|2022-03-04 12:30:50|10892.9|10888.9|10893.1|10890.3|10894.5|10891.6|10891.4|10888.6|9
1646397060000|2022-03-04 12:31:00|10893.6|10890.8|10890.4|10887.6|10894.5|10890.8|10889.8|10887|25
1646397070000|2022-03-04 12:31:10|10890.7|10886.7|10887.8|10885|10890.9|10888.1|10885.6|10881.9|32
1646397080000|2022-03-04 12:31:20|10888.7|10884.7|10888.2|10884.2|10889.1|10886.3|10887.1|10883.9|12
1646397090000|2022-03-04 12:31:30|10888.1|10885.3|10888.1|10885.3|10888.9|10886|10887.1|10883.2|12
1646397100000|2022-03-04 12:31:40|10886.1|10883.3|10888.3|10885.5|10889.3|10886.5|10886.1|10883.3|11
1646397110000|2022-03-04 12:31:50|10888.1|10885.3|10888|10884|10889.1|10886.3|10886.1|10883.2|26
1646397120000|2022-03-04 12:32:00|10888.2|10884.2|10882.3|10879.5|10888.4|10884.4|10881.3|10878.4|71
1646397130000|2022-03-04 12:32:10|10881.3|10878.5|10875.9|10871.9|10881.4|10878.5|10874.9|10870.9|61
1646397140000|2022-03-04 12:32:20|10876.1|10872.1|10876.4|10872.4|10877.1|10873.5|10874|10870.4|62
1646397150000|2022-03-04 12:32:30|10876.9|10872.9|10874.5|10871.7|10879.5|10876.7|10874|10871.2|32
1646397160000|2022-03-04 12:32:40|10874.7|10871.9|10890.5|10887.7|10890.5|10887.7|10874.7|10871.1|33
1646397170000|2022-03-04 12:32:50|10891|10888.2|10891.8|10887.8|10894.8|10891.4|10889.7|10886.6|26
1646397180000|2022-03-04 12:33:00|10891|10888.2|10889.8|10885.8|10891.8|10888.7|10889.2|10885.8|13
1646397190000|2022-03-04 12:33:10|10889.6|10885.6|10887.3|10884.5|10889.6|10885.9|10887|10883.4|9
1646397200000|2022-03-04 12:33:20|10886.6|10882.6|10885.3|10882.5|10887.6|10884.7|10884.8|10881.4|46
1646397210000|2022-03-04 12:33:30|10885.8|10883|10871|10868.2|10885.8|10883|10869.9|10866.5|79
1646397220000|2022-03-04 12:33:40|10870.4|10867.6|10874.7|10871.9|10876.1|10872.9|10868.9|10864.9|63
1646397230000|2022-03-04 12:33:50|10875.6|10871.6|10874|10871.2|10878.3|10875.2|10874|10871.2|9
1646397240000|2022-03-04 12:34:00|10874.7|10871.9|10873.6|10869.6|10876.1|10872.2|10872.7|10869.3|12
1646397250000|2022-03-04 12:34:10|10873|10870.2|10876|10873.2|10877.6|10874.2|10872|10868.1|17
1646397260000|2022-03-04 12:34:20|10875.7|10872.9|10871|10868.2|10877.3|10873.4|10870.4|10867.3|28
1646397270000|2022-03-04 12:34:30|10870.2|10867.4|10871|10868.2|10871|10868.2|10869|10865.8|19
1646397280000|2022-03-04 12:34:40|10872.1|10868.1|10871.3|10867.3|10874.1|10870.2|10870.4|10867.3|8
1646397290000|2022-03-04 12:34:50|10871|10868.2|10876|10873.2|10876.3|10873.2|10870.7|10867.3|13
1646397300000|2022-03-04 12:35:00|10875.5|10872.7|10874.2|10871.4|10878.3|10875.4|10872.2|10869.4|34
1646397310000|2022-03-04 12:35:10|10874.7|10871.9|10875|10872.2|10875.5|10872.4|10873.5|10870.7|10
1646397320000|2022-03-04 12:35:20|10875.3|10871.3|10877|10874.2|10878.3|10875.2|10875|10871.3|6
1646397330000|2022-03-04 12:35:30|10878.1|10874.1|10874|10871.2|10878.3|10875.2|10873.9|10870.5|12
1646397340000|2022-03-04 12:35:40|10874.3|10870.3|10874.5|10871.7|10876|10873.2|10874|10870.3|4
1646397350000|2022-03-04 12:35:50|10873.9|10871.1|10873.4|10870.6|10874.2|10871.4|10870.9|10868.1|33
1646397360000|2022-03-04 12:36:00|10873.2|10869.2|10868.7|10865.9|10873.2|10869.6|10867.4|10864.3|34
1646397370000|2022-03-04 12:36:10|10869.4|10866.6|10884|10881.2|10884.4|10881.6|10869.4|10866.6|68
1646397380000|2022-03-04 12:36:20|10884.4|10881.6|10884.4|10881.6|10889.1|10885.9|10884.4|10881.6|44
1646397390000|2022-03-04 12:36:30|10882.9|10880.1|10883.9|10881.1|10884.3|10881.1|10881.4|10878.6|16
1646397400000|2022-03-04 12:36:40|10884.5|10881.7|10887.4|10884.6|10888.4|10885.6|10883.3|10879.3|31
1646397410000|2022-03-04 12:36:50|10887.2|10884.4|10888.8|10884.8|10888.8|10885.9|10886.2|10882.5|12
1646397420000|2022-03-04 12:37:00|10888.4|10885.6|10890|10886|10890.5|10887.4|10885.9|10883|47
1646397430000|2022-03-04 12:37:10|10889.7|10886.9|10887.2|10884.4|10891|10887.4|10887.2|10884.4|18
1646397440000|2022-03-04 12:37:20|10885.6|10882.8|10887.4|10884.6|10888.3|10885.1|10885.6|10882.8|14
1646397450000|2022-03-04 12:37:30|10887.7|10884.9|10887.2|10884.4|10888.3|10885.1|10886.2|10883|15
1646397460000|2022-03-04 12:37:40|10887.5|10884.7|10890.9|10888.1|10892.4|10889.6|10886.9|10884|16
1646397470000|2022-03-04 12:37:50|10891.8|10887.8|10895.7|10892.9|10897|10894.2|10891.2|10887.8|60
1646397480000|2022-03-04 12:38:00|10895.4|10892.6|10895.2|10892.4|10896|10893.2|10894.7|10891.8|49
1646397490000|2022-03-04 12:38:10|10895.3|10891.3|10894.5|10891.7|10895.3|10892.5|10893.5|10890.7|12
1646397500000|2022-03-04 12:38:20|10894.8|10890.8|10894.2|10891.4|10895.6|10892.4|10894.2|10890.8|14
1646397510000|2022-03-04 12:38:30|10893.7|10890.9|10895|10892.2|10895.7|10892.9|10893.5|10890.7|15
1646397520000|2022-03-04 12:38:40|10894.7|10891.9|10896.6|10893.8|10898.1|10895.3|10893.6|10890.8|69
1646397530000|2022-03-04 12:38:50|10896.9|10894.1|10894.6|10891.8|10896.9|10894.1|10891.9|10889.1|34
1646397540000|2022-03-04 12:39:00|10893.9|10891.1|10895.9|10893.1|10896.3|10893.5|10893.9|10891.1|25
1646397550000|2022-03-04 12:39:10|10897.1|10894.3|10895.9|10893.1|10897.1|10894.3|10893.1|10890.3|19
1646397560000|2022-03-04 12:39:20|10896.1|10893.3|10896.7|10893.9|10897.7|10894.9|10895.9|10893.1|28
1646397570000|2022-03-04 12:39:30|10896.1|10893.3|10895.7|10892.9|10896.1|10893.3|10893.4|10890.6|14
1646397580000|2022-03-04 12:39:40|10896.1|10893.3|10896.4|10893.6|10897|10894.1|10894.9|10892.1|28
1646397590000|2022-03-04 12:39:50|10896.9|10894.1|10896.2|10893.4|10896.9|10894.1|10895.2|10892.4|22
1646397600000|2022-03-04 12:40:00|10895.7|10892.9|10894.7|10891.9|10895.9|10893.1|10890.9|10888.1|8
1646397610000|2022-03-04 12:40:10|10894.5|10891.7|10896.7|10893.9|10896.8|10893.9|10894.5|10891.7|16
1646397620000|2022-03-04 12:40:20|10896.4|10893.6|10893.7|10890.9|10896.4|10893.6|10892.9|10890.1|7
1646397630000|2022-03-04 12:40:30|10894.5|10891.7|10894.9|10892.1|10895.9|10893.1|10894.4|10891.6|8
1646397640000|2022-03-04 12:40:40|10895.4|10892.6|10894.9|10892.1|10897|10894.1|10894.9|10892.1|16
1646397650000|2022-03-04 12:40:50|10894.7|10891.9|10893.7|10890.9|10894.7|10891.9|10892.9|10890.1|5
1646397660000|2022-03-04 12:41:00|10894.4|10891.6|10895.9|10893.1|10896.8|10893.1|10894.4|10891.6|7
1646397670000|2022-03-04 12:41:10|10896.8|10892.8|10894.7|10891.9|10897.6|10894.8|10894.7|10891.9|29
1646397680000|2022-03-04 12:41:20|10894.6|10891.8|10897.1|10894.3|10897.1|10894.3|10894.6|10891.8|8
1646397690000|2022-03-04 12:41:30|10896.9|10894.1|10887.4|10884.6|10896.9|10894.1|10887.4|10884.6|38
1646397700000|2022-03-04 12:41:40|10886.9|10884.1|10885.6|10882.8|10887.5|10884.6|10883.9|10881.1|22
1646397710000|2022-03-04 12:41:50|10884.4|10881.6|10895.8|10893|10897.4|10894.6|10883.6|10880.8|85
1646397720000|2022-03-04 12:42:00|10896.1|10893.3|10892.8|10890|10896.8|10894|10892.8|10889.2|10
1646397730000|2022-03-04 12:42:10|10893.8|10891|10893.8|10891|10895.6|10892.8|10893.3|10890.2|14
1646397740000|2022-03-04 12:42:20|10894.3|10891.5|10895.1|10892.3|10896.2|10893|10894.3|10891.4|5
1646397750000|2022-03-04 12:42:30|10895.3|10892.5|10895.3|10892.5|10898.7|10895.3|10894.8|10891.2|31
1646397760000|2022-03-04 12:42:40|10894.8|10892|10894.8|10892|10895.6|10892.8|10894.1|10891.2|8
1646397770000|2022-03-04 12:42:50|10895.2|10891.2|10897.8|10895|10899.2|10896|10894.6|10891.2|21
1646397780000|2022-03-04 12:43:00|10897.3|10894.5|10895.2|10892.4|10897.3|10894.5|10894.8|10892|49
1646397790000|2022-03-04 12:43:10|10895.5|10892.7|10896.7|10893.9|10899.7|10896.9|10895.5|10892.6|45
1646397800000|2022-03-04 12:43:20|10897|10894.2|10896.2|10893.4|10898.3|10894.9|10895|10892.1|18
1646397810000|2022-03-04 12:43:30|10896.5|10893.7|10895.2|10892.4|10897.7|10894.9|10892.2|10889.3|29
1646397820000|2022-03-04 12:43:40|10895.8|10893|10891.5|10888.7|10896.6|10893.4|10890|10887.1|38
1646397830000|2022-03-04 12:43:50|10891.2|10888.4|10898.2|10895.4|10899|10896.2|10889.5|10886.3|58
1646397840000|2022-03-04 12:44:00|10898|10895.2|10896.8|10894|10899.1|10896|10896|10893.2|16
1646397850000|2022-03-04 12:44:10|10897.9|10893.9|10897.8|10895|10899.4|10896|10896.8|10893.9|24
1646397860000|2022-03-04 12:44:20|10898|10895.2|10897|10894.2|10898.6|10895.5|10896|10893.2|14
1646397870000|2022-03-04 12:44:30|10897.3|10894.5|10897.3|10894.5|10898.8|10896|10896.8|10894|8
1646397880000|2022-03-04 12:44:40|10896.8|10894|10895.8|10893|10896.8|10894|10894.8|10891.2|13
1646397890000|2022-03-04 12:44:50|10896.9|10892.9|10897.8|10895|10898.3|10895.5|10896.8|10892.9|11
1646397900000|2022-03-04 12:45:00|10898.1|10895.3|10892.5|10889.7|10898.3|10895.5|10892.5|10889.7|26
1646397910000|2022-03-04 12:45:10|10893.4|10889.4|10891.4|10887.4|10893.6|10890.5|10890.8|10887.2|12
1646397920000|2022-03-04 12:45:20|10891.2|10887.2|10894.3|10891.5|10894.3|10891.5|10891.2|10887.2|8
1646397930000|2022-03-04 12:45:30|10893.8|10891|10895.3|10892.5|10896.2|10892.8|10893.3|10890.5|18
1646397940000|2022-03-04 12:45:40|10895.6|10891.6|10895|10892.2|10898.9|10896.1|10894.8|10891.6|158
1646397950000|2022-03-04 12:45:50|10895.2|10892.4|10895.2|10892.4|10898.6|10895.7|10892.2|10889.4|56
1646397960000|2022-03-04 12:46:00|10895.5|10892.7|10898.2|10895.4|10899.6|10896.7|10895.5|10892.3|27
1646397970000|2022-03-04 12:46:10|10898.8|10896|10899.1|10895.1|10899.8|10896.4|10897.7|10894.9|20
1646397980000|2022-03-04 12:46:20|10899.9|10897.1|10929.2|10926.4|10930.3|10926.9|10899.9|10897.1|603
1646397990000|2022-03-04 12:46:30|10929.4|10926.6|10930.9|10928.1|10933.3|10930.1|10927.4|10923.7|97
1646398000000|2022-03-04 12:46:40|10932|10928|10931.7|10928.9|10933.8|10930.7|10925.9|10922.8|75
1646398010000|2022-03-04 12:46:50|10932.3|10928.3|10926.2|10923.4|10932.7|10929.9|10925.2|10922.3|92
1646398020000|2022-03-04 12:47:00|10925.9|10923.1|10929.5|10926.7|10931.8|10928.7|10925.9|10923|92
1646398030000|2022-03-04 12:47:10|10929.2|10926.4|10950|10947.2|10954.4|10950.4|10924.9|10922.1|295
1646398040000|2022-03-04 12:47:20|10950.5|10947.7|10954.5|10951.7|10955|10952.2|10950|10947.1|102
1646398050000|2022-03-04 12:47:30|10955.9|10951.9|10960.1|10957.3|10961.6|10958.8|10955|10951.9|137
1646398060000|2022-03-04 12:47:40|10959.8|10957|10951.5|10948.7|10961.1|10958.3|10948.5|10945.7|89
1646398070000|2022-03-04 12:47:50|10951.3|10948.5|10957.3|10954.5|10958.1|10955.3|10950.9|10947.5|101
1646398080000|2022-03-04 12:48:00|10957.8|10955|10965.5|10961.5|10971|10967|10956.4|10952.9|199
1646398090000|2022-03-04 12:48:10|10964.4|10961.6|10961.9|10959.1|10964.4|10961.6|10951.4|10948.6|109
1646398100000|2022-03-04 12:48:20|10962.2|10959.4|10958.5|10954.5|10963.3|10959.4|10957.2|10954.4|30
1646398110000|2022-03-04 12:48:30|10958.9|10956.1|10956.2|10953.4|10959.2|10956.4|10953.2|10950.3|47
1646398120000|2022-03-04 12:48:40|10956.5|10952.5|10952.4|10949.6|10956.8|10953.4|10951.4|10948.3|33
1646398130000|2022-03-04 12:48:50|10952.7|10948.7|10943.2|10939.2|10952.7|10949.3|10940.3|10937.4|98
1646398140000|2022-03-04 12:49:00|10943.1|10940.3|10948.7|10944.7|10949.3|10946.5|10940.6|10936.9|42
1646398150000|2022-03-04 12:49:10|10947.8|10945|10949.3|10946.5|10949.7|10946.5|10945.3|10941.7|31
1646398160000|2022-03-04 12:49:20|10949.6|10946.8|10946.6|10943.8|10952.3|10949.5|10940.6|10936.7|62
1646398170000|2022-03-04 12:49:30|10947.1|10944.3|10945.5|10942.7|10948.5|10945.7|10942.3|10939.2|77
1646398180000|2022-03-04 12:49:40|10944.7|10941.9|10947.2|10944.4|10949.3|10946.4|10941.4|10938.6|66
1646398190000|2022-03-04 12:49:50|10947.4|10944.6|10953.3|10949.3|10954.7|10951.4|10945.9|10943|53
1646398200000|2022-03-04 12:50:00|10952.9|10950.1|10951.2|10948.4|10954.5|10951.6|10950.7|10947.9|24
1646398210000|2022-03-04 12:50:10|10951.5|10947.5|10949.6|10946.8|10952.9|10950.1|10949.4|10946.5|26
1646398220000|2022-03-04 12:50:20|10949.4|10945.4|10947.4|10944.6|10949.6|10946.8|10943.4|10939.7|66
1646398230000|2022-03-04 12:50:30|10948.2|10945.4|10951.9|10949.1|10952.9|10950.1|10948.2|10945.4|30
1646398240000|2022-03-04 12:50:40|10952.3|10948.3|10949.2|10946.4|10953.8|10950.4|10949.2|10946.3|16
1646398250000|2022-03-04 12:50:50|10948.9|10946.1|10951.2|10948.4|10952|10948.4|10946.2|10943|25
1646398260000|2022-03-04 12:51:00|10949.7|10946.9|10948.2|10945.4|10949.7|10946.9|10946.4|10943.5|22
1646398270000|2022-03-04 12:51:10|10947.6|10944.8|10945|10941|10947.6|10944.8|10943.7|10940.9|22
1646398280000|2022-03-04 12:51:20|10945.2|10942.4|10948.4|10945.6|10950.2|10947.4|10945.2|10942.4|11
1646398290000|2022-03-04 12:51:30|10948.9|10946.1|10945.4|10942.6|10950.3|10946.9|10944.7|10941.9|22
1646398300000|2022-03-04 12:51:40|10945.2|10942.4|10951.2|10948.4|10953|10949.9|10945.2|10942.4|44
1646398310000|2022-03-04 12:51:50|10951|10947|10952.1|10949.3|10953.3|10950.3|10951|10947|15
1646398320000|2022-03-04 12:52:00|10953.4|10950.6|10960.2|10957.4|10963.7|10960.9|10953.4|10950.6|65
1646398330000|2022-03-04 12:52:10|10959.9|10957.1|10956.7|10953.9|10960.5|10957.1|10956.7|10953.5|50
1646398340000|2022-03-04 12:52:20|10957|10953|10962.7|10959.9|10964.5|10961.6|10955.9|10953|40
1646398350000|2022-03-04 12:52:30|10963.5|10959.5|10957.7|10954.9|10963.5|10960.1|10950.4|10947.3|49
1646398360000|2022-03-04 12:52:40|10957.2|10954.4|10962.2|10959.4|10963.2|10960.4|10956.7|10953.9|15
1646398370000|2022-03-04 12:52:50|10961.7|10958.9|10961.2|10958.4|10963.2|10960.4|10954.9|10952.1|60
1646398380000|2022-03-04 12:53:00|10961.4|10958.6|10960.8|10956.8|10963.5|10960.6|10959.4|10956.5|12
1646398390000|2022-03-04 12:53:10|10959.7|10956.9|10961.2|10958.4|10962.7|10959.9|10959.4|10956.6|109
1646398400000|2022-03-04 12:53:20|10961.5|10957.5|10963.2|10960.4|10964.3|10961.4|10961.2|10957.5|13
1646398410000|2022-03-04 12:53:30|10963.5|10959.5|10957.2|10954.4|10963.5|10960.4|10956.4|10953.5|40
1646398420000|2022-03-04 12:53:40|10957.8|10953.8|10957.2|10954.4|10960.5|10957.4|10957.2|10953.8|17
1646398430000|2022-03-04 12:53:50|10958.9|10956.1|10958.5|10954.5|10962.2|10959.4|10958.2|10954.5|19
1646398440000|2022-03-04 12:54:00|10958.2|10955.4|10956.5|10952.5|10958.5|10955.4|10955.2|10951.5|12
1646398450000|2022-03-04 12:54:10|10956.2|10953.4|10957.1|10953.1|10957.1|10953.4|10954.2|10951|6
1646398460000|2022-03-04 12:54:20|10956.7|10953.9|10962.3|10958.3|10962.5|10959.7|10956.7|10953.9|19
1646398470000|2022-03-04 12:54:30|10962.2|10959.4|10964.2|10961.4|10965.5|10962.4|10961|10958.2|70
1646398480000|2022-03-04 12:54:40|10964.5|10960.5|10968|10965.2|10968.5|10965.7|10964.2|10960.5|32
1646398490000|2022-03-04 12:54:50|10968.2|10965.4|10967.2|10964.4|10969.5|10966.7|10966.4|10962.8|28
1646398500000|2022-03-04 12:55:00|10968.1|10964.1|10971.2|10968.4|10974.1|10970.4|10966.2|10963.1|141
1646398510000|2022-03-04 12:55:10|10971.7|10968.9|10974.2|10971.4|10978.5|10975.7|10971.7|10968.9|140
1646398520000|2022-03-04 12:55:20|10973.7|10970.9|10991.2|10988.4|10991.7|10988.9|10973.2|10970.3|437
1646398530000|2022-03-04 12:55:30|10993.1|10989.1|10986.4|10983.6|10993.1|10989.1|10982.4|10979.5|201
1646398540000|2022-03-04 12:55:40|10986.2|10983.4|10985.1|10982.3|10990.9|10988.1|10982.1|10978.5|95
1646398550000|2022-03-04 12:55:50|10986.3|10983.5|10984.3|10981.5|10987.4|10983.8|10982.5|10979.7|60
1646398560000|2022-03-04 12:56:00|10985.2|10981.2|10987.1|10984.3|10991.2|10988|10984.6|10981.2|38
1646398570000|2022-03-04 12:56:10|10987.6|10984.8|10987.8|10985|10989.6|10986.8|10987|10984.2|34
1646398580000|2022-03-04 12:56:20|10986.8|10984|10997.6|10994.8|10999|10995.8|10985.8|10983|124
1646398590000|2022-03-04 12:56:30|10998.6|10995.8|10996.5|10992.5|11001.1|10998.3|10992.4|10989.5|95
1646398600000|2022-03-04 12:56:40|10995.4|10992.6|10998.1|10995.3|11000|10997.1|10995.4|10992.3|48
1646398610000|2022-03-04 12:56:50|10998.4|10994.4|10995.9|10993.1|10999.9|10997.1|10995.2|10992.4|71
1646398620000|2022-03-04 12:57:00|10997.2|10994.4|11000.2|10997.4|11000.5|10997.4|10996.2|10993.4|31
1646398630000|2022-03-04 12:57:10|11000.5|10996.5|10995.1|10992.3|11001.5|10998.4|10995.1|10992.3|67
1646398640000|2022-03-04 12:57:20|10994.3|10991.5|10990.3|10987.5|10995.1|10992.3|10990.3|10987.2|91
1646398650000|2022-03-04 12:57:30|10990.8|10988|10989.3|10986.5|10994.4|10991|10987.6|10984.8|50
1646398660000|2022-03-04 12:57:40|10989.6|10986.8|10985.6|10982.8|10990.7|10987.5|10983.8|10981|56
1646398670000|2022-03-04 12:57:50|10986.1|10983.3|10983.3|10980.5|10986.4|10983.5|10981.5|10977.8|84
1646398680000|2022-03-04 12:58:00|10983.6|10979.6|10987.5|10984.7|10988.4|10984.7|10978.2|10975.4|89
1646398690000|2022-03-04 12:58:10|10986.2|10983.4|10981|10978.2|10986.2|10983.4|10979|10976.2|60
1646398700000|2022-03-04 12:58:20|10978.3|10974.3|10984.3|10981.5|10984.3|10981.5|10976.5|10973.7|160
1646398710000|2022-03-04 12:58:30|10984|10981.2|10983|10980.2|10986.3|10983.5|10982.8|10980|26
1646398720000|2022-03-04 12:58:40|10981|10978.2|10975.5|10972.7|10981|10978.2|10974.7|10971.9|64
1646398730000|2022-03-04 12:58:50|10975.3|10972.5|10974.6|10970.6|10975.6|10972.5|10973|10970.2|30
1646398740000|2022-03-04 12:59:00|10974.8|10970.8|10973.2|10970.4|10975.7|10972.9|10971.7|10968.6|57
1646398750000|2022-03-04 12:59:10|10972.9|10970.1|10965.1|10961.1|10973.2|10970.4|10962.8|10959.7|124
1646398760000|2022-03-04 12:59:20|10964.8|10962|10964.8|10962|10966.9|10962.9|10964.5|10961.4|34
1646398770000|2022-03-04 12:59:30|10964.5|10961.7|10963.1|10960.3|10967.9|10964.3|10962.3|10958.6|36
1646398780000|2022-03-04 12:59:40|10962.3|10959.5|10967|10964.2|10968.6|10965.5|10961.3|10957.9|38
1646398790000|2022-03-04 12:59:50|10966|10963.2|10971.5|10968.7|10973.1|10970.3|10965.8|10962.9|36
1646398800000|2022-03-04 13:00:00|10972.6|10969.8|10955.5|10952.7|10978.1|10975.3|10953.5|10949.9|166
1646398810000|2022-03-04 13:00:10|10955.3|10952.5|10935.9|10931.9|10955.4|10952.5|10934|10930.7|181
1646398820000|2022-03-04 13:00:20|10935.4|10931.4|10929.8|10927|10939.2|10936.3|10928.3|10925.2|125
1646398830000|2022-03-04 13:00:30|10929.1|10926.3|10923.1|10920.3|10929.4|10926.5|10922|10918.4|95
1646398840000|2022-03-04 13:00:40|10924.1|10921.3|10919.8|10917|10926.4|10923.5|10919.8|10917|69
1646398850000|2022-03-04 13:00:50|10919.3|10916.5|10933.2|10929.2|10938.5|10934.9|10917.8|10915|278
1646398860000|2022-03-04 13:01:00|10932.5|10928.5|10937.9|10935.1|10938.5|10935.6|10928.9|10926.1|105
1646398870000|2022-03-04 13:01:10|10938.4|10935.6|10941.9|10939.1|10945.4|10942.6|10932.9|10929|132
1646398880000|2022-03-04 13:01:20|10941.7|10938.9|10938.7|10935.9|10943.9|10941.1|10936.2|10933.4|118
1646398890000|2022-03-04 13:01:30|10939.2|10936.4|10940.7|10937.9|10947.9|10945.1|10939.2|10936.4|106
1646398900000|2022-03-04 13:01:40|10941|10938.2|10929.2|10926.4|10942.1|10939.2|10927.4|10924.6|74
1646398910000|2022-03-04 13:01:50|10928.7|10925.9|10917.9|10915.1|10930.8|10927.9|10915.4|10912.6|105
1646398920000|2022-03-04 13:02:00|10917.4|10914.6|10914.4|10911.6|10919|10915.9|10909.4|10906|64
1646398930000|2022-03-04 13:02:10|10915.3|10911.3|10926.3|10922.3|10926.5|10923.6|10913.7|10910.9|65
1646398940000|2022-03-04 13:02:20|10925.9|10923.1|10931.3|10927.3|10932.4|10929.6|10925.9|10922.3|49
1646398950000|2022-03-04 13:02:30|10932.9|10930.1|10938.5|10935.7|10940.5|10937.7|10932.7|10929.9|79
1646398960000|2022-03-04 13:02:40|10937.7|10934.9|10937.9|10935.1|10947.3|10943.9|10937.7|10934.9|71
1646398970000|2022-03-04 13:02:50|10937.7|10934.9|10944.7|10941.9|10951.3|10947.7|10936.5|10933.1|67
1646398980000|2022-03-04 13:03:00|10945.2|10942.4|10934|10930|10947.5|10944.7|10933|10929|81
1646398990000|2022-03-04 13:03:10|10932.6|10929.8|10939.4|10936.6|10942.3|10939.1|10929.7|10926|62
1646399000000|2022-03-04 13:03:20|10939.9|10937.1|10932.2|10929.4|10940.3|10937.4|10931.9|10929.1|25
1646399010000|2022-03-04 13:03:30|10931.9|10929.1|10928.2|10925.4|10936.2|10933.4|10926.9|10924.1|51
1646399020000|2022-03-04 13:03:40|10929.7|10926.9|10934.9|10932.1|10934.9|10932.1|10928.2|10925.3|32
1646399030000|2022-03-04 13:03:50|10934.4|10931.6|10940.8|10938|10941.6|10938|10932.9|10930.1|83
1646399040000|2022-03-04 13:04:00|10940.5|10937.7|10936.2|10933.4|10943.5|10940.7|10925.7|10922.9|159
1646399050000|2022-03-04 13:04:10|10935.5|10932.7|10927.9|10925.1|10936.2|10933.4|10926.7|10923.8|84
1646399060000|2022-03-04 13:04:20|10928.3|10924.3|10927.2|10924.4|10933.5|10930.1|10921.4|10918.5|63
1646399070000|2022-03-04 13:04:30|10926.4|10923.6|10935.9|10933.1|10938.3|10935.2|10926.4|10923.6|79
1646399080000|2022-03-04 13:04:40|10935.2|10932.4|10935.8|10931.8|10940.8|10936.8|10933.5|10930.3|78
1646399090000|2022-03-04 13:04:50|10937.3|10933.3|10935|10932.2|10939.4|10936|10934|10931.1|65
1646399100000|2022-03-04 13:05:00|10934.7|10931.9|10942.5|10939.7|10943.5|10940.7|10933.4|10930.3|61
1646399110000|2022-03-04 13:05:10|10943|10940.2|10942.5|10939.7|10946.9|10943.7|10942|10938.9|69
1646399120000|2022-03-04 13:05:20|10943|10940.2|10948|10945.2|10950.5|10947.7|10943|10940.1|71
1646399130000|2022-03-04 13:05:30|10947.8|10945|10932.6|10929.8|10948|10945.2|10931.4|10928.5|106
1646399140000|2022-03-04 13:05:40|10934.9|10932.1|10946.2|10943.4|10946.9|10944.1|10934.4|10931.6|36
1646399150000|2022-03-04 13:05:50|10946.4|10943.6|10942.6|10939.8|10948.5|10945.6|10941.9|10939.1|44
1646399160000|2022-03-04 13:06:00|10942.4|10939.6|10939.9|10937.1|10946.6|10943.8|10939.7|10935.7|65
1646399170000|2022-03-04 13:06:10|10940.9|10938.1|10934.8|10932|10941|10938.1|10933.9|10930.7|55
1646399180000|2022-03-04 13:06:20|10935.4|10932.6|10943.9|10941.1|10946.6|10943.8|10934.8|10931.2|59
1646399190000|2022-03-04 13:06:30|10943.3|10940.5|10942.3|10939.5|10946.1|10943.3|10940.9|10938.1|44
1646399200000|2022-03-04 13:06:40|10942.9|10940.1|10935.9|10931.9|10944.1|10941.3|10931.8|10927.9|74
1646399210000|2022-03-04 13:06:50|10935.7|10931.7|10938.8|10936|10943.7|10940|10935.1|10931.7|40
1646399220000|2022-03-04 13:07:00|10939.1|10936.3|10939.3|10936.5|10943.6|10940.8|10938.5|10935.7|39
1646399230000|2022-03-04 13:07:10|10939.6|10936.8|10933.7|10929.7|10939.8|10937|10928.8|10926|81
1646399240000|2022-03-04 13:07:20|10932.6|10929.8|10924.3|10921.5|10932.6|10929.8|10923.6|10920.8|52
1646399250000|2022-03-04 13:07:30|10925.1|10922.3|10922.8|10920|10930.1|10927.3|10921.8|10918.7|48
1646399260000|2022-03-04 13:07:40|10921.8|10919|10927.8|10925|10928.9|10926|10921.8|10919|52
1646399270000|2022-03-04 13:07:50|10928.6|10924.6|10935.1|10931.1|10941.1|10938.3|10928.6|10924.6|84
1646399280000|2022-03-04 13:08:00|10934.9|10930.9|10924|10921.2|10934.9|10931.5|10923.8|10921|26
1646399290000|2022-03-04 13:08:10|10925.1|10921.1|10928.5|10925.7|10933.1|10930|10922.8|10920|28
1646399300000|2022-03-04 13:08:20|10928.2|10925.4|10925.7|10922.9|10928.2|10925.4|10921.5|10918.7|25
1646399310000|2022-03-04 13:08:30|10925.5|10922.7|10932.3|10929.5|10934.3|10931.5|10924|10921.1|52
1646399320000|2022-03-04 13:08:40|10932.6|10928.6|10935.9|10931.9|10937.3|10934.5|10930.1|10927.3|35
1646399330000|2022-03-04 13:08:50|10936.4|10932.4|10929.8|10927|10936.4|10933.5|10928.3|10924.9|42
1646399340000|2022-03-04 13:09:00|10929.5|10926.7|10919.8|10917|10929.6|10926.7|10918.3|10915.5|62
1646399350000|2022-03-04 13:09:10|10919.5|10916.7|10921.1|10918.3|10921.1|10918.3|10907.8|10905|110
1646399360000|2022-03-04 13:09:20|10921.3|10918.5|10918.6|10914.6|10922.6|10919.8|10916.3|10912.9|32
1646399370000|2022-03-04 13:09:30|10917.8|10915|10914.8|10912|10927.6|10924.5|10913.8|10910.6|75
1646399380000|2022-03-04 13:09:40|10915.8|10913|10918.1|10915.3|10924.5|10921.7|10914.8|10911.1|70
1646399390000|2022-03-04 13:09:50|10917.3|10914.5|10917.3|10914.5|10923.1|10920.3|10911.8|10909|56
1646399400000|2022-03-04 13:10:00|10918.1|10915.3|10916.5|10913.7|10920.3|10917.5|10909.8|10905.9|168
1646399410000|2022-03-04 13:10:10|10916.8|10914|10917.8|10915|10917.9|10915|10910.8|10907.6|39
1646399420000|2022-03-04 13:10:20|10917.5|10914.7|10926.3|10923.5|10927.2|10924|10916.8|10913.6|72
1646399430000|2022-03-04 13:10:30|10927.4|10923.4|10926|10923.2|10929.4|10925.5|10925.3|10922.4|34
1646399440000|2022-03-04 13:10:40|10926.3|10923.5|10924|10921.2|10929.6|10925.6|10924|10921.2|43
1646399450000|2022-03-04 13:10:50|10924.5|10921.7|10930.5|10927.7|10939.4|10936.5|10924.5|10921.6|105
1646399460000|2022-03-04 13:11:00|10932.3|10929.5|10929.9|10925.9|10937.2|10934.3|10927.8|10924.6|51
1646399470000|2022-03-04 13:11:10|10928.8|10926|10935.5|10932.7|10938.4|10934.5|10927.5|10924.6|87
1646399480000|2022-03-04 13:11:20|10935|10932.2|10930.3|10927.5|10936.3|10933.5|10928.3|10925.1|46
1646399490000|2022-03-04 13:11:30|10931.1|10928.3|10931.8|10929|10935.2|10931.5|10931.1|10928.2|21
1646399500000|2022-03-04 13:11:40|10933.2|10929.2|10941.6|10938.8|10945.5|10942.7|10933.2|10929.2|70
1646399510000|2022-03-04 13:11:50|10942.3|10939.5|10949|10946.2|10949.9|10947|10942.3|10939.4|67
1646399520000|2022-03-04 13:12:00|10948.8|10946|10957|10954.2|10957.3|10954.5|10945.8|10943|98
1646399530000|2022-03-04 13:12:10|10957.6|10954.8|10960.8|10958|10963.1|10960|10957|10954.1|112
1646399540000|2022-03-04 13:12:20|10961.8|10959|10961.3|10958.5|10962.7|10959.9|10959.5|10956.7|62
1646399550000|2022-03-04 13:12:30|10961.7|10958.9|10960.5|10957.7|10965.2|10962.4|10959.7|10956.9|81
1646399560000|2022-03-04 13:12:40|10960|10957.2|10963.7|10960.9|10967.2|10964.4|10959.7|10956.9|78
1646399570000|2022-03-04 13:12:50|10963.5|10960.7|10967.7|10964.9|10971|10968.2|10961.5|10958.7|96
1646399580000|2022-03-04 13:13:00|10967.8|10963.8|10966.7|10963.9|10967.8|10964.9|10961.5|10958.7|48
1646399590000|2022-03-04 13:13:10|10967.5|10964.7|10972|10969.2|10975.7|10972.9|10967.5|10964.6|85
1646399600000|2022-03-04 13:13:20|10971.2|10968.4|10968.5|10964.5|10974.2|10971.4|10967.4|10964.3|51
1646399610000|2022-03-04 13:13:30|10968.1|10964.1|10976.7|10973.9|10977.2|10974.4|10963.9|10961.1|81
1646399620000|2022-03-04 13:13:40|10975.4|10972.6|10974.4|10971.6|10975.7|10972.9|10972.7|10969.6|51
1646399630000|2022-03-04 13:13:50|10973.5|10970.7|10968.4|10965.6|10974.1|10970.9|10967|10963.8|51
1646399640000|2022-03-04 13:14:00|10968.7|10965.9|10970.5|10966.5|10974|10971.2|10968.4|10965.3|40
1646399650000|2022-03-04 13:14:10|10970.2|10967.4|10977.7|10974.9|10979.7|10976.9|10970.2|10967.4|85
1646399660000|2022-03-04 13:14:20|10978.6|10974.6|10983.7|10980.9|10984.2|10981.4|10978|10974.6|62
1646399670000|2022-03-04 13:14:30|10984.1|10980.1|10984.2|10981.4|10990.7|10987.9|10982|10978.6|107
1646399680000|2022-03-04 13:14:40|10983.7|10980.9|10981.7|10978.9|10988.1|10984.9|10981|10978.2|83
1646399690000|2022-03-04 13:14:50|10982|10979.2|10985|10982.2|10986.2|10983.4|10975|10972.2|48
1646399700000|2022-03-04 13:15:00|10984.7|10981.9|10984.3|10981.5|10992.7|10989.9|10979.2|10976.1|172
1646399710000|2022-03-04 13:15:10|10983.2|10980.4|10979.1|10975.1|10985.2|10982.4|10978.7|10975.1|34
1646399720000|2022-03-04 13:15:20|10978.2|10975.4|10977|10974.2|10978.8|10975.7|10973.9|10970.5|53
1646399730000|2022-03-04 13:15:30|10976.7|10973.9|10969.2|10966.4|10976.7|10973.9|10965.2|10962.4|110
1646399740000|2022-03-04 13:15:40|10969.7|10966.9|10967.2|10964.4|10971.7|10968.9|10963.7|10960.9|70
1646399750000|2022-03-04 13:15:50|10966.7|10963.9|10966.7|10963.9|10969.2|10966.4|10960.2|10957.4|62
1646399760000|2022-03-04 13:16:00|10966.2|10963.4|10963.9|10961.1|10966.8|10964|10957|10954.1|169
1646399770000|2022-03-04 13:16:10|10962.4|10959.6|10956.5|10952.5|10962.8|10959.7|10955.9|10952.5|69
1646399780000|2022-03-04 13:16:20|10955.4|10952.6|10956.2|10953.4|10957.5|10954.4|10951.2|10948.3|80
1646399790000|2022-03-04 13:16:30|10957.5|10953.5|10955.4|10952.6|10959.2|10956.4|10951.2|10948.1|34
1646399800000|2022-03-04 13:16:40|10955.2|10952.4|10949.7|10946.9|10956.2|10953.4|10948.4|10945.5|59
1646399810000|2022-03-04 13:16:50|10949.4|10946.6|10949.2|10946.4|10952.3|10949.4|10943.1|10940|121
1646399820000|2022-03-04 13:17:00|10949.4|10946.6|10945|10941|10951.9|10949.1|10940.4|10937.3|82
1646399830000|2022-03-04 13:17:10|10944.7|10941.9|10943|10939|10950.4|10947.6|10941.4|10938.5|31
1646399840000|2022-03-04 13:17:20|10941.7|10938.9|10943.7|10940.9|10944.5|10941.3|10940.9|10938.1|42
1646399850000|2022-03-04 13:17:30|10943.9|10941.1|10940.6|10937.8|10944.7|10941.9|10937.1|10934|60
1646399860000|2022-03-04 13:17:40|10940.1|10937.3|10949.2|10946.4|10951.2|10948.4|10939.1|10936.3|160
1646399870000|2022-03-04 13:17:50|10950.2|10947.4|10955.1|10952.3|10960.4|10957.6|10950.2|10947.4|67
1646399880000|2022-03-04 13:18:00|10956|10952|10954.6|10951.8|10960.5|10956.8|10954.1|10951.3|113
1646399890000|2022-03-04 13:18:10|10955.4|10952.6|10955.7|10951.7|10958.5|10955.6|10954.1|10950.7|58
1646399900000|2022-03-04 13:18:20|10954.9|10952.1|10943.6|10940.8|10956.7|10953.1|10941.8|10938.4|141
1646399910000|2022-03-04 13:18:30|10942.6|10939.8|10943.3|10940.5|10944.4|10941.3|10937.5|10934.4|131
1646399920000|2022-03-04 13:18:40|10943|10940.2|10953.4|10949.4|10953.4|10949.5|10941|10938.2|36
1646399930000|2022-03-04 13:18:50|10952.5|10949.7|10955|10952.2|10955.5|10952.7|10945.5|10941.9|61
1646399940000|2022-03-04 13:19:00|10954.5|10951.7|10958.3|10955.5|10959.8|10957|10954|10950.9|35
1646399950000|2022-03-04 13:19:10|10958.6|10954.6|10955.5|10952.7|10958.9|10955.5|10953.3|10950.4|25
1646399960000|2022-03-04 13:19:20|10955.6|10951.6|10948.8|10944.8|10956.5|10953.7|10947.5|10944.7|37
1646399970000|2022-03-04 13:19:30|10948.6|10944.6|10956.4|10952.4|10956.4|10952.7|10944|10940.8|41
1646399980000|2022-03-04 13:19:40|10955.2|10953.7|10957.5|10954.7|10958.4|10954.9|10954.5|10951.4|34
1646399990000|2022-03-04 13:19:50|10957.3|10954.5|10949.1|10945.1|10958.6|10955.7|10947.7|10944.9|37
1646400000000|2022-03-04 13:20:00|10948.2|10945.4|10948|10945.2|10950.8|10947.9|10943.7|10940.9|36
1646400010000|2022-03-04 13:20:10|10948.7|10945.9|10950|10947.2|10951.3|10948.2|10947|10943.3|22
1646400020000|2022-03-04 13:20:20|10950.8|10946.8|10945|10942.2|10953|10950.2|10944.7|10941.8|40
1646400030000|2022-03-04 13:20:30|10944.7|10941.9|10953.5|10950.7|10954.3|10951.5|10942.1|10938.1|51
1646400040000|2022-03-04 13:20:40|10953|10950.2|10953.7|10950.9|10954.1|10951.2|10950|10946.6|9
1646400050000|2022-03-04 13:20:50|10954|10951.2|10964.8|10962|10969.1|10966.2|10953.5|10950.7|103
1646400060000|2022-03-04 13:21:00|10966.1|10962.1|10968.6|10965.8|10972.6|10969.8|10965|10961.9|69
1646400070000|2022-03-04 13:21:10|10969.3|10966.5|10965.3|10962.5|10971.9|10968|10962.8|10959.9|61
1646400080000|2022-03-04 13:21:20|10964.8|10962|10961|10958.2|10965.6|10962.8|10959|10955.9|76
1646400090000|2022-03-04 13:21:30|10961.3|10958.5|10955|10952.2|10965.8|10963|10954.3|10951.4|43
1646400100000|2022-03-04 13:21:40|10955.5|10952.7|10959.4|10955.4|10960.1|10957.2|10955.5|10952.7|27
1646400110000|2022-03-04 13:21:50|10959|10956.2|10963|10960.2|10965.8|10963|10959|10956.2|18
1646400120000|2022-03-04 13:22:00|10962.8|10960|10956.6|10953.8|10964.9|10961.8|10953.8|10950.7|55
1646400130000|2022-03-04 13:22:10|10956.9|10952.9|10960.3|10957.5|10961.6|10958.8|10956.1|10952.1|39
1646400140000|2022-03-04 13:22:20|10961.3|10958.5|10964.9|10960.9|10965.4|10962.3|10961.3|10958.5|20
1646400150000|2022-03-04 13:22:30|10964.1|10961.3|10973.5|10969.5|10974.5|10971.3|10962.6|10959.8|94
1646400160000|2022-03-04 13:22:40|10973.1|10970.3|10968.6|10965.8|10978.1|10975.3|10968.6|10965.8|88
1646400170000|2022-03-04 13:22:50|10969.9|10967.1|10967.6|10964.8|10969.9|10967.1|10964.7|10960.7|59
1646400180000|2022-03-04 13:23:00|10968.9|10964.9|10977.8|10975|10978.9|10975.8|10966.6|10963.8|199
1646400190000|2022-03-04 13:23:10|10978.6|10975.8|10969.3|10966.5|10978.9|10975.8|10968.4|10964.4|34
1646400200000|2022-03-04 13:23:20|10970.3|10967.5|10971.5|10967.5|10975.1|10972.3|10969.1|10966.2|33
1646400210000|2022-03-04 13:23:30|10971.9|10967.9|10971.4|10967.4|10974.7|10971.6|10969.1|10965.4|15
1646400220000|2022-03-04 13:23:40|10971.2|10967.2|10969.6|10966.8|10973.1|10970.3|10968.8|10966|17
1646400230000|2022-03-04 13:23:50|10969.9|10965.9|10974.6|10971.8|10976.9|10974|10967.8|10965|64
1646400240000|2022-03-04 13:24:00|10974.9|10970.9|10969.6|10966.8|10976.4|10973.6|10968.1|10965.2|40
1646400250000|2022-03-04 13:24:10|10970.7|10966.7|10979.1|10976.3|10980.5|10976.9|10970.1|10966.7|33
1646400260000|2022-03-04 13:24:20|10979.7|10976.9|10980.1|10977.3|10983.4|10980.6|10979.7|10976.8|46
1646400270000|2022-03-04 13:24:30|10979.9|10977.1|10990.7|10987.9|10991.9|10989.1|10979.9|10976.8|93
1646400280000|2022-03-04 13:24:40|10991|10987|10982.9|10980.1|10992.8|10988.9|10981.7|10978.9|84
1646400290000|2022-03-04 13:24:50|10982.1|10979.3|10995.2|10992.4|11000.5|10997.6|10982.1|10979.3|297
1646400300000|2022-03-04 13:25:00|10995.7|10992.9|10992|10988|10998|10995.1|10990.7|10987.5|128
1646400310000|2022-03-04 13:25:10|10991.9|10989.1|10992.6|10988.6|10995|10992.2|10991.7|10988|128
1646400320000|2022-03-04 13:25:20|10992|10988|10991.6|10987.6|10992.1|10988.2|10986.7|10983.9|92
1646400330000|2022-03-04 13:25:30|10991.1|10987.1|10991.1|10987.1|10993.6|10987.6|10989.3|10985.1|16
1646400340000|2022-03-04 13:25:40|10992.8|10988.8|11000.2|10997.4|11001.6|10998.4|10990.7|10987.8|85
1646400350000|2022-03-04 13:25:50|11000.6|10996.6|10999.8|10995.8|11001.3|10997.3|10998|10994.9|38
1646400360000|2022-03-04 13:26:00|10998|10995.2|10995.8|10993|10999.6|10996.2|10995.6|10991.6|68
1646400370000|2022-03-04 13:26:10|10996.5|10993.7|11006.1|11002.1|11006.6|11003.8|10996.5|10990.9|79
1646400380000|2022-03-04 13:26:20|11006.6|11002.6|11014.6|11010.6|11025.3|11021.9|11006.1|10999.9|271
1646400390000|2022-03-04 13:26:30|11015.1|11011.1|11025.3|11017.3|11027.1|11023.1|11014.6|11010.6|89
1646400400000|2022-03-04 13:26:40|11025.1|11017.1|11025.8|11021.8|11028.1|11023.2|11024|11017.1|52
1646400410000|2022-03-04 13:26:50|11025.6|11021.6|11022.6|11018.6|11027.5|11022.1|11022.1|11017.8|50
1646400420000|2022-03-04 13:27:00|11022.3|11018.3|11026.6|11022.6|11030.7|11027.9|11021.3|11015.8|93
1646400430000|2022-03-04 13:27:10|11024.6|11021.8|11025|11021|11027|11023.7|11023.1|11019.1|73
1646400440000|2022-03-04 13:27:20|11023.9|11019.9|11017.8|11013.8|11023.9|11019.9|11016.4|11012.8|62
1646400450000|2022-03-04 13:27:30|11017.5|11013.5|11013|11009|11017.5|11013.6|11012.5|11007|49
1646400460000|2022-03-04 13:27:40|11012.9|11010.1|11017.6|11013.6|11019|11013.6|11011.2|11008.4|43
1646400470000|2022-03-04 13:27:50|11018.3|11014.3|11016.4|11012.4|11020.8|11016|11016.3|11012.4|145
1646400480000|2022-03-04 13:28:00|11016.5|11013.7|11026.2|11018.2|11032.7|11027.8|11016.5|11012.4|200
1646400490000|2022-03-04 13:28:10|11023.9|11019.9|11022.2|11018.2|11027|11020.9|11022.2|11017.7|32
1646400500000|2022-03-04 13:28:20|11021.4|11017.4|11023.1|11015.1|11023.1|11017.4|11018|11013.4|36
1646400510000|2022-03-04 13:28:30|11022.4|11014.4|11024.5|11016.5|11024.5|11020.6|11018.3|11010.3|73
1646400520000|2022-03-04 13:28:40|11023.8|11019.8|11024.3|11016.3|11024.3|11019.8|11021.8|11016.1|14
1646400530000|2022-03-04 13:28:50|11022.8|11018.8|11032.3|11028.3|11032.6|11028.9|11022.8|11018.5|69
1646400540000|2022-03-04 13:29:00|11033.4|11029.5|11036.8|11032.8|11037.9|11034.7|11029.2|11025.2|190
1646400550000|2022-03-04 13:29:10|11036.2|11033.4|11036|11032|11039.8|11035|11035.7|11031.5|77
1646400560000|2022-03-04 13:29:20|11035.7|11031.7|11037|11033|11037.2|11033.2|11034.7|11031|40
1646400570000|2022-03-04 13:29:30|11038.5|11030.5|11039|11035|11039.2|11035.9|11034.7|11030|45
1646400580000|2022-03-04 13:29:40|11038.7|11034.7|11046.3|11042.3|11049.1|11045.7|11038.7|11033|291
1646400590000|2022-03-04 13:29:50|11047.7|11039.7|11042.2|11039.4|11050|11043.4|11042.2|11039|32
1646400600000|2022-03-04 13:30:00|11045.9|11037.9|11042.3|11034.3|11048.3|11042.6|11036.7|11032.1|110
1646400610000|2022-03-04 13:30:10|11042|11034|11040.5|11032.5|11042|11034.7|11028.4|11025.2|89
1646400620000|2022-03-04 13:30:20|11038.2|11034.2|11048.1|11044.1|11048.1|11044.4|11035.6|11031|138
1646400630000|2022-03-04 13:30:30|11047|11044.2|11037.7|11034.9|11048.1|11044.2|11037.5|11034.7|117
1646400640000|2022-03-04 13:30:40|11037.5|11034.7|11037.7|11034.9|11040.5|11037.4|11031.2|11028.4|84
1646400650000|2022-03-04 13:30:50|11037.4|11034.6|11035.5|11031.5|11037.7|11034.9|11032.4|11029.6|46
1646400660000|2022-03-04 13:31:00|11036|11032|11034.5|11030.5|11038|11034.9|11032.1|11029|50
1646400670000|2022-03-04 13:31:10|11034.1|11031.3|11041.4|11038.6|11042.5|11039.4|11031.4|11028.6|72
1646400680000|2022-03-04 13:31:20|11041.8|11037.8|11034|11030|11041.8|11038.2|11031.7|11028.9|74
1646400690000|2022-03-04 13:31:30|11033.7|11030.9|11014|11011.2|11034.3|11030.9|11012.7|11009.3|181
1646400700000|2022-03-04 13:31:40|11014.7|11011.9|11018.2|11015.4|11021.8|11018.9|11013.7|11010|51
1646400710000|2022-03-04 13:31:50|11017.2|11014.4|11007|11004.2|11019.8|11015.8|11006|11002.3|86
1646400720000|2022-03-04 13:32:00|11007.3|11003.3|11004.6|11000.6|11010.5|11007.7|10996.5|10993.7|123
1646400730000|2022-03-04 13:32:10|11005.6|11001.6|10998.8|10994.8|11005.6|11001.6|10994.2|10991.1|119
1646400740000|2022-03-04 13:32:20|10997.7|10994.9|11003.6|10999.6|11004.6|11000.9|10996.7|10993.6|125
1646400750000|2022-03-04 13:32:30|11003.2|11000.4|11024.9|11020.9|11028.1|11025.3|11002.2|10999.4|365
1646400760000|2022-03-04 13:32:40|11023.9|11019.9|11029.4|11025.4|11032.2|11027.7|11021.2|11017.2|91
1646400770000|2022-03-04 13:32:50|11029.7|11025.7|11031.9|11027.9|11036.4|11032.4|11027.5|11024.4|47
1646400780000|2022-03-04 13:33:00|11031.6|11027.6|11028.3|11024.3|11034.1|11030.1|11022.7|11018.8|86
1646400790000|2022-03-04 13:33:10|11028.2|11025.4|11028.3|11024.3|11030.6|11027.2|11027.2|11024.1|18
1646400800000|2022-03-04 13:33:20|11028.1|11024.1|11021.6|11017.6|11028.1|11024.1|11019.3|11015.3|46
1646400810000|2022-03-04 13:33:30|11021.3|11017.3|11018.5|11015.7|11022.3|11018.7|11017.5|11013.8|40
1646400820000|2022-03-04 13:33:40|11019.2|11016.4|11025.3|11021.3|11025.3|11022.4|11015|11012.2|53
1646400830000|2022-03-04 13:33:50|11024.5|11021.7|11027.3|11023.3|11030.3|11026.9|11024.2|11021.1|44
1646400840000|2022-03-04 13:34:00|11026.3|11022.3|11026.8|11024|11029.1|11026.2|11023.9|11020.9|57
1646400850000|2022-03-04 13:34:10|11027.9|11023.9|11024.3|11021.5|11028.9|11025.3|11023.8|11021|22
1646400860000|2022-03-04 13:34:20|11025.1|11021.1|11024.3|11021.5|11030.2|11027.4|11023.8|11019.9|27
1646400870000|2022-03-04 13:34:30|11023.8|11021|11030.9|11026.9|11037.2|11033.2|11023.8|11020.6|109
1646400880000|2022-03-04 13:34:40|11030.7|11026.7|11031.8|11029|11033.8|11031|11030.2|11026.2|33
1646400890000|2022-03-04 13:34:50|11031.6|11028.8|11024.8|11022|11031.7|11028.8|11023.8|11021|43
1646400900000|2022-03-04 13:35:00|11025.2|11021.2|11020.8|11016.8|11026.9|11024|11020.2|11016.6|96
1646400910000|2022-03-04 13:35:10|11019.8|11015.8|11020.5|11017.7|11027.3|11024.4|11018.7|11015.8|66
1646400920000|2022-03-04 13:35:20|11019.7|11016.9|11010.2|11007.4|11019.7|11016.9|11010.2|11007.3|68
1646400930000|2022-03-04 13:35:30|11010.3|11006.3|11018|11015.2|11019|11015.6|11008.2|11004.6|68
1646400940000|2022-03-04 13:35:40|11016.2|11013.4|11020.3|11016.3|11020.6|11016.7|11013.2|11010.4|23
1646400950000|2022-03-04 13:35:50|11020|11016|11015.8|11013|11025.9|11022.2|11015.8|11013|53
1646400960000|2022-03-04 13:36:00|11016.5|11013.7|11029.5|11026.7|11030.8|11027.7|11015.8|11012.9|106
1646400970000|2022-03-04 13:36:10|11030|11027.2|11030.6|11026.6|11032.6|11029.2|11029.7|11026.1|27
1646400980000|2022-03-04 13:36:20|11031.3|11028.5|11033.1|11029.1|11033.4|11030.5|11028.5|11025.1|42
1646400990000|2022-03-04 13:36:30|11032.8|11030|11033.1|11029.1|11036.4|11033.5|11030.3|11026.6|42
1646401000000|2022-03-04 13:36:40|11033.6|11029.6|11035.3|11032.5|11037.3|11034.5|11032.8|11029.6|47
1646401010000|2022-03-04 13:36:50|11035.5|11032.7|11040|11037.2|11041|11038.2|11031|11028.1|64
1646401020000|2022-03-04 13:37:00|11040.6|11037.8|11043|11040.2|11045.4|11042.2|11038.7|11035.8|150
1646401030000|2022-03-04 13:37:10|11043.2|11040.4|11055.7|11051.7|11056.6|11053.8|11040.2|11037.4|272
1646401040000|2022-03-04 13:37:20|11054.8|11052|11062.6|11059.8|11064|11061.2|11053.6|11050.4|152
1646401050000|2022-03-04 13:37:30|11061.8|11059|11051.8|11049|11061.8|11059|11051|11048.2|91
1646401060000|2022-03-04 13:37:40|11052.1|11048.1|11051.8|11049|11052.1|11049.2|11047|11044.2|69
1646401070000|2022-03-04 13:37:50|11052|11049.2|11051|11048.2|11062.7|11059|11049|11046.1|84
1646401080000|2022-03-04 13:38:00|11051.6|11048.8|11056.8|11054|11057.3|11054.5|11049|11046.2|50
1646401090000|2022-03-04 13:38:10|11054.8|11052|11066.6|11063.8|11067.6|11064.8|11052.6|11049.4|114
1646401100000|2022-03-04 13:38:20|11067.4|11063.4|11055|11052.2|11067.4|11063.8|11054.5|11051.7|76
1646401110000|2022-03-04 13:38:30|11056.1|11053.3|11060|11057.2|11063.1|11059.8|11056|11053.1|84
1646401120000|2022-03-04 13:38:40|11061|11058.2|11063.6|11060.8|11064.4|11061|11058.3|11055.4|61
1646401130000|2022-03-04 13:38:50|11063.8|11061|11063.8|11061|11064.2|11061|11055.8|11052.4|61
1646401140000|2022-03-04 13:39:00|11063.6|11060.8|11061.8|11059|11064.4|11061.5|11051.6|11047.9|102
1646401150000|2022-03-04 13:39:10|11061.6|11058.8|11067.6|11064.8|11071.3|11068.5|11061.6|11058.8|505
1646401160000|2022-03-04 13:39:20|11067|11064.2|11067.8|11065|11070.9|11068|11065.8|11063|55
1646401170000|2022-03-04 13:39:30|11068|11065.2|11063.3|11060.5|11068|11065.2|11060.3|11057.5|49
1646401180000|2022-03-04 13:39:40|11063|11060.2|11049|11046.2|11063.3|11060.5|11045.2|11042.4|194
1646401190000|2022-03-04 13:39:50|11049.3|11045.3|11044|11041.2|11050|11047.2|11040.9|11038.1|98
1646401200000|2022-03-04 13:40:00|11043.4|11040.6|11042.2|11039.4|11050.3|11046.7|11041|11038.2|101
1646401210000|2022-03-04 13:40:10|11042|11039.2|11040.7|11037.9|11043|11040.2|11037.5|11034.1|64
1646401220000|2022-03-04 13:40:20|11041.5|11038.7|11041|11038.2|11043.7|11040.9|11039.7|11036.9|15
1646401230000|2022-03-04 13:40:30|11040.5|11037.7|11032.7|11029.9|11040.8|11037.7|11028.7|11025.9|91
1646401240000|2022-03-04 13:40:40|11033.2|11030.4|11037.6|11033.6|11039.6|11035.7|11029.7|11026.8|70
1646401250000|2022-03-04 13:40:50|11037.5|11034.7|11041.2|11038.4|11044.9|11041.9|11037.5|11034.6|41
1646401260000|2022-03-04 13:41:00|11041|11038.2|11039.3|11035.3|11041|11038.2|11036.3|11033.5|35
1646401270000|2022-03-04 13:41:10|11039.1|11035.1|11036.3|11032.3|11039.1|11035.4|11033|11030|36
1646401280000|2022-03-04 13:41:20|11034.2|11031.4|11034.5|11031.7|11035.1|11031.7|11030.5|11027.6|35
1646401290000|2022-03-04 13:41:30|11035.9|11031.9|11038.5|11035.7|11042.9|11039.5|11035.5|11031.9|60
1646401300000|2022-03-04 13:41:40|11041.1|11037.1|11037.5|11034.7|11042|11039.2|11037.5|11034.7|28
1646401310000|2022-03-04 13:41:50|11036.2|11033.4|11051.8|11049|11051.8|11049|11032.2|11029.4|109
1646401320000|2022-03-04 13:42:00|11051.5|11048.7|11046.8|11044|11054.9|11052|11046.5|11043.7|65
1646401330000|2022-03-04 13:42:10|11046.5|11043.7|11036.8|11034|11046.6|11043.7|11036|11032.9|47
1646401340000|2022-03-04 13:42:20|11036.3|11033.5|11044.5|11041.7|11044.5|11041.7|11032.8|11030|41
1646401350000|2022-03-04 13:42:30|11045.8|11043|11043.8|11041|11047.9|11045|11043|11040.1|38
1646401360000|2022-03-04 13:42:40|11044.1|11040.1|11046.3|11042.3|11046.6|11043.4|11039|11035.8|30
1646401370000|2022-03-04 13:42:50|11046|11043.2|11042|11039.2|11048.1|11045.2|11042|11039.2|29
1646401380000|2022-03-04 13:43:00|11042.6|11038.6|11037.2|11034.4|11044|11041.2|11036.5|11033.7|58
1646401390000|2022-03-04 13:43:10|11037|11034.2|11042.1|11039.3|11043.3|11040.5|11036.2|11033.4|37
1646401400000|2022-03-04 13:43:20|11042.9|11038.9|11037|11034.2|11042.9|11038.9|11035.5|11032.6|22
1646401410000|2022-03-04 13:43:30|11037.3|11033.3|11031.5|11028.7|11040.9|11037.2|11030.7|11027.9|107
1646401420000|2022-03-04 13:43:40|11031.7|11028.9|11032.5|11029.7|11033.8|11030.1|11029.5|11026.7|30
1646401430000|2022-03-04 13:43:50|11031.9|11029.1|11024.9|11022.1|11033|11029.9|11021.9|11017.7|390
1646401440000|2022-03-04 13:44:00|11023.9|11021.1|11026.9|11024.1|11027.7|11024.9|11021.8|11017.8|56
1646401450000|2022-03-04 13:44:10|11026.7|11023.9|11035.7|11032.9|11036.6|11033.4|11025.9|11023.1|37
1646401460000|2022-03-04 13:44:20|11036.6|11032.6|11027.7|11024.9|11036.8|11033.4|11022.9|11019.3|34
1646401470000|2022-03-04 13:44:30|11027|11023|11013.7|11009.7|11029.4|11026.6|11005.4|11002.6|204
1646401480000|2022-03-04 13:44:40|11013.4|11010.6|11002.6|10999.8|11013.7|11010.6|11000.6|10997.7|186
1646401490000|2022-03-04 13:44:50|11002.7|10998.7|11014.9|11012.1|11015|11012.1|11002.4|10998.7|95
1646401500000|2022-03-04 13:45:00|11015.5|11011.5|11006.2|11003.4|11015.5|11012.4|11006.2|11003.4|91
1646401510000|2022-03-04 13:45:10|11005.9|11003.1|10983|10979|11006.9|11004.1|10981.4|10977.5|267
1646401520000|2022-03-04 13:45:20|10982.1|10979.3|10969.7|10965.7|10984.5|10980.5|10968.4|10965.6|268
1646401530000|2022-03-04 13:45:30|10970.4|10966.4|10978.5|10974.5|10980.2|10976.8|10967.9|10965.1|161
1646401540000|2022-03-04 13:45:40|10977.2|10973.2|10971.6|10968.8|10977.2|10973.6|10969.4|10966.5|82
1646401550000|2022-03-04 13:45:50|10970.6|10967.8|10957.2|10953.2|10984.7|10981.6|10954.9|10952.1|738
1646401560000|2022-03-04 13:46:00|10963.7|10959.7|10941.2|10937.2|10965.9|10963.1|10926.3|10922.3|1067
1646401570000|2022-03-04 13:46:10|10941|10937|10943.2|10940.4|10944.8|10941.1|10933.4|10929.8|143
1646401580000|2022-03-04 13:46:20|10945.6|10941.6|10948.8|10944.8|10951.6|10947.7|10941.1|10937.8|149
1646401590000|2022-03-04 13:46:30|10948|10945.2|10953.6|10949.6|10954.6|10950.8|10943|10939.8|102
1646401600000|2022-03-04 13:46:40|10953.3|10950.5|10943.7|10939.7|10954.6|10951.5|10938.5|10934.8|131
1646401610000|2022-03-04 13:46:50|10942.5|10938.7|10947.1|10943.1|10948|10945.2|10941.5|10938.4|39
1646401620000|2022-03-04 13:47:00|10947.4|10943.4|10963.6|10959.6|10969.5|10966.1|10947.4|10943.4|106
1646401630000|2022-03-04 13:47:10|10963.3|10960.5|10974.7|10970.7|10977.2|10973.6|10963|10960.2|118
1646401640000|2022-03-04 13:47:20|10974.6|10971.8|10965.1|10962.3|10975.4|10972.6|10963.5|10960.2|130
1646401650000|2022-03-04 13:47:30|10964.9|10960.9|10971.6|10968.8|10974.6|10971.8|10963.8|10960.2|47
1646401660000|2022-03-04 13:47:40|10971.9|10967.9|10968.4|10965.6|10975.4|10972.6|10968.4|10965.6|75
1646401670000|2022-03-04 13:47:50|10970.3|10967.5|10983.7|10980.9|10984.8|10981.9|10966.9|10964.1|119
1646401680000|2022-03-04 13:48:00|10984.2|10981.4|10979.4|10976.6|10989.2|10986.4|10978.4|10974.7|146
1646401690000|2022-03-04 13:48:10|10979|10976.2|10984.8|10982|10986.6|10983.8|10976.6|10972.9|111
1646401700000|2022-03-04 13:48:20|10985.5|10981.5|10987.7|10983.7|10987.9|10984.8|10981.1|10978.3|54
1646401710000|2022-03-04 13:48:30|10986.8|10984|10976.6|10973.8|10987.2|10984|10975.1|10972.2|72
1646401720000|2022-03-04 13:48:40|10976.8|10974|10970.1|10967.3|10976.9|10974|10967.5|10964.7|61
1646401730000|2022-03-04 13:48:50|10970.5|10967.7|10973.8|10971|10973.8|10971|10968.9|10965.6|34
1646401740000|2022-03-04 13:49:00|10974.3|10971.5|10982.4|10979.6|10988.2|10985.3|10974.3|10971.5|121
1646401750000|2022-03-04 13:49:10|10983.5|10979.5|10980.4|10977.6|10983.5|10980.6|10978.4|10974.9|50
1646401760000|2022-03-04 13:49:20|10980.6|10977.8|10982.5|10978.5|10984.1|10981.3|10979.4|10976.6|22
1646401770000|2022-03-04 13:49:30|10982.1|10979.3|10984.4|10981.6|10985.4|10982.6|10981.4|10978.2|25
1646401780000|2022-03-04 13:49:40|10983.5|10979.5|10980.6|10977.8|10983.5|10979.8|10980.3|10977.5|10
1646401790000|2022-03-04 13:49:50|10979.5|10976.7|10972.3|10969.5|10979.5|10976.7|10970.6|10966.6|64
1646401800000|2022-03-04 13:50:00|10971.8|10969|10975.8|10973|10975.8|10973|10967.5|10963.6|72
1646401810000|2022-03-04 13:50:10|10976.7|10972.7|10978.8|10976|10981.2|10977.6|10975.6|10972.7|26
1646401820000|2022-03-04 13:50:20|10979.4|10976.6|10980.8|10978|10980.8|10978|10975.3|10972.5|37
1646401830000|2022-03-04 13:50:30|10980.4|10976.4|10976.6|10973.8|10983.4|10979.5|10973.8|10971|42
1646401840000|2022-03-04 13:50:40|10977.1|10974.3|10969.1|10966.3|10978.7|10975.5|10965.6|10962.7|61
1646401850000|2022-03-04 13:50:50|10968.8|10966|10973.9|10969.9|10974.7|10971.8|10967.6|10964.8|46
1646401860000|2022-03-04 13:51:00|10973.1|10970.3|10975.4|10971.4|10975.8|10973|10972.8|10969.7|16
1646401870000|2022-03-04 13:51:10|10974.8|10972|10971.6|10968.8|10985.6|10982.5|10969.3|10966.1|87
1646401880000|2022-03-04 13:51:20|10971.8|10969|10974.4|10970.4|10977.4|10973.8|10962.2|10959.2|75
1646401890000|2022-03-04 13:51:30|10974.1|10971.3|10969.3|10966.5|10977.2|10973.8|10968.8|10965.9|18
1646401900000|2022-03-04 13:51:40|10968.8|10966|10959.3|10956.5|10970.8|10968|10955.3|10952.5|136
1646401910000|2022-03-04 13:51:50|10959.8|10957|10946.3|10943.5|10961.2|10958.1|10946.3|10943.5|132
1646401920000|2022-03-04 13:52:00|10947.1|10943.1|10950|10947.2|10952.4|10948.5|10947.1|10943.1|48
1646401930000|2022-03-04 13:52:10|10950.3|10947.5|10947.4|10943.4|10950.4|10947.5|10941.3|10938.1|156
1646401940000|2022-03-04 13:52:20|10947|10944.2|10941|10938.2|10947.6|10944.2|10938.5|10935.1|75
1646401950000|2022-03-04 13:52:30|10940.5|10937.7|10958.9|10956.1|10964.3|10961.5|10939|10936.2|200
1646401960000|2022-03-04 13:52:40|10959.3|10956.5|10966.3|10963.5|10971.8|10969|10959.1|10955.7|63
1646401970000|2022-03-04 13:52:50|10967.3|10964.5|10973.6|10970.8|10974.4|10971.5|10964.6|10961.8|59
1646401980000|2022-03-04 13:53:00|10974.1|10971.3|10978.1|10975.3|10978.3|10975.5|10972.1|10969.3|73
1646401990000|2022-03-04 13:53:10|10980|10976|10985.4|10982.6|10991.4|10988.6|10980|10976|97
1646402000000|2022-03-04 13:53:20|10985|10981.4|10985.1|10982.3|10990.2|10987.1|10982|10979.2|53
1646402010000|2022-03-04 13:53:30|10987.4|10983.4|10982.3|10979.5|10987.4|10983.4|10976.8|10973.1|61
1646402020000|2022-03-04 13:53:40|10981.6|10977.6|10983.2|10979.2|10987.8|10985|10980.1|10976.4|33
1646402030000|2022-03-04 13:53:50|10982.3|10979.5|10987.4|10983.4|10988.2|10984.5|10981.9|10977.9|12
1646402040000|2022-03-04 13:54:00|10985.6|10982.8|10983.1|10980.3|10986.4|10982.8|10982.8|10979.4|21
1646402050000|2022-03-04 13:54:10|10983.6|10980.8|10991|10987|10991|10987.5|10983.1|10980.2|34
1646402060000|2022-03-04 13:54:20|10991.3|10988.5|10997.6|10994.8|10999.7|10996.8|10991.1|10987.2|76
1646402070000|2022-03-04 13:54:30|10997.8|10995|10998.1|10995.3|10998.7|10995.8|10994.1|10991.3|22
1646402080000|2022-03-04 13:54:40|10997.6|10994.8|10994.9|10990.9|10998.1|10995.3|10990.6|10987.8|32
1646402090000|2022-03-04 13:54:50|10994.6|10991.8|10996.2|10992.2|10999.2|10996|10992.1|10989.3|33
1646402100000|2022-03-04 13:55:00|10995.4|10991.4|10988.6|10985.8|10995.4|10991.4|10985.1|10982.3|50
1646402110000|2022-03-04 13:55:10|10987.6|10984.8|10989.6|10986.8|10989.6|10986.8|10982.8|10980|20
1646402120000|2022-03-04 13:55:20|10991.7|10988.9|11002.5|10998.5|11006.4|11003.6|10991.7|10988.9|77
1646402130000|2022-03-04 13:55:30|11002.4|10999.6|10995.9|10993.1|11003|10999.6|10994.6|10991.2|23
1646402140000|2022-03-04 13:55:40|10996.6|10993.8|10995.7|10991.7|11002.5|10999|10995.4|10991.5|77
1646402150000|2022-03-04 13:55:50|10995.5|10991.5|10995.5|10991.5|10998.5|10995.3|10993.4|10990.5|21
1646402160000|2022-03-04 13:56:00|10994.6|10991.8|10998.4|10995.6|10998.9|10996.1|10991.6|10988.7|40
1646402170000|2022-03-04 13:56:10|10998.1|10995.3|10996.2|10992.2|10998.1|10995.3|10995.4|10992.2|10
1646402180000|2022-03-04 13:56:20|10996.5|10992.5|10993.5|10989.5|10996.5|10993.6|10990.4|10987.6|40
1646402190000|2022-03-04 13:56:30|10993.4|10990.6|10994.4|10991.6|10996.5|10992.5|10990.1|10986.9|48
1646402200000|2022-03-04 13:56:40|10994.1|10991.3|10992.5|10988.5|10995.8|10991.8|10984.7|10981.9|69
1646402210000|2022-03-04 13:56:50|10992.4|10989.6|10986.7|10983.9|10993.3|10989.6|10986.4|10983.3|15
1646402220000|2022-03-04 13:57:00|10986.4|10983.6|10988.5|10984.5|10988.8|10985.6|10983.2|10980.2|31
1646402230000|2022-03-04 13:57:10|10987.4|10984.6|10987.4|10984.6|10994.3|10990.6|10985.9|10983.1|55
1646402240000|2022-03-04 13:57:20|10986.9|10984.1|10976.5|10972.5|10987.5|10984.6|10974.2|10970.8|234
1646402250000|2022-03-04 13:57:30|10975.7|10972.9|10973.4|10970.6|10977.3|10973.6|10969.9|10966.7|62
1646402260000|2022-03-04 13:57:40|10974.5|10970.5|10970.9|10968.1|10977.4|10974.6|10969.9|10967.1|62
1646402270000|2022-03-04 13:57:50|10970.6|10967.8|10964.4|10961.6|10970.6|10967.8|10962.4|10959.2|103
1646402280000|2022-03-04 13:58:00|10964.9|10962.1|10974.5|10970.5|10976|10973.1|10963.1|10960.3|91
1646402290000|2022-03-04 13:58:10|10973.9|10969.9|10970.2|10966.2|10977|10973.6|10968.1|10964.4|49
1646402300000|2022-03-04 13:58:20|10970.7|10966.7|10961.6|10958.8|10970.7|10966.7|10959.6|10956.4|70
1646402310000|2022-03-04 13:58:30|10962.6|10959.8|10960.1|10957.3|10964.2|10960.5|10959.8|10957|20
1646402320000|2022-03-04 13:58:40|10960.6|10957.8|10968.6|10965.8|10968.6|10965.8|10958.8|10955.4|82
1646402330000|2022-03-04 13:58:50|10968.1|10965.3|10965|10961|10968.5|10965.3|10964.6|10961|23
1646402340000|2022-03-04 13:59:00|10964.6|10961.8|10967.6|10964.8|10977.8|10974.4|10964.6|10961.8|50
1646402350000|2022-03-04 13:59:10|10966.9|10964.1|10965.2|10961.2|10971.9|10969.1|10962.9|10960.1|67
1646402360000|2022-03-04 13:59:20|10965.9|10963.1|10947.6|10944.8|10966.3|10963.1|10947.6|10944.8|93
1646402370000|2022-03-04 13:59:30|10947.9|10945.1|10957.4|10954.6|10958.2|10955.4|10945.6|10942.8|94
1646402380000|2022-03-04 13:59:40|10956.9|10954.1|10948.1|10945.3|10957.3|10954.1|10948.1|10945.3|48
1646402390000|2022-03-04 13:59:50|10947.9|10945.1|10949.1|10946.3|10950.4|10947.1|10937.8|10934.2|93
1646402400000|2022-03-04 14:00:00|10949.6|10946.8|10947.6|10944.8|10954.7|10951.3|10943.1|10939.7|208
1646402410000|2022-03-04 14:00:10|10947.1|10944.3|10921.7|10918.9|10947.1|10944.3|10921|10918.2|247
1646402420000|2022-03-04 14:00:20|10917.4|10914.6|10937.7|10933.7|10938.4|10935.5|10917.3|10914.5|158
1646402430000|2022-03-04 14:00:30|10937.4|10933.4|10937|10934.2|10937.4|10934.3|10929.3|10926.5|97
1646402440000|2022-03-04 14:00:40|10936.8|10934|10946.3|10943.5|10950.2|10947.1|10936.8|10934|158
1646402450000|2022-03-04 14:00:50|10948.4|10945.6|10949.9|10947.1|10951.4|10948.6|10947.6|10944.8|91
1646402460000|2022-03-04 14:01:00|10950.7|10946.7|10960.9|10958.1|10961.3|10958.4|10945.8|10942.7|283
1646402470000|2022-03-04 14:01:10|10960.1|10957.3|10959.4|10956.6|10969.6|10966.8|10959.4|10956.3|184
1646402480000|2022-03-04 14:01:20|10958.9|10956.1|10965.9|10963.1|10967.3|10964.1|10956.4|10953.5|97
1646402490000|2022-03-04 14:01:30|10966|10962|10966.9|10964.1|10968.8|10965.9|10959.9|10957.1|102
1646402500000|2022-03-04 14:01:40|10967.4|10964.6|10968.9|10966.1|10974.7|10971.9|10966.9|10963.8|144
1646402510000|2022-03-04 14:01:50|10969.4|10966.6|10969.2|10966.4|10971.9|10969.1|10968.9|10966|104
1646402520000|2022-03-04 14:02:00|10968.9|10966.1|10959.7|10955.7|10968.9|10966.1|10959.4|10955.7|101
1646402530000|2022-03-04 14:02:10|10960.7|10957.9|10974.1|10971.3|10974.4|10971.6|10960.7|10957.9|134
1646402540000|2022-03-04 14:02:20|10973.9|10971.1|10972|10968|10976.7|10973.9|10967.9|10965.1|143
1646402550000|2022-03-04 14:02:30|10971.7|10968.9|10969.9|10967.1|10973.4|10970.6|10966.9|10963.8|45
1646402560000|2022-03-04 14:02:40|10970.4|10967.6|10969.7|10966.9|10970.7|10967.9|10967.9|10965|48
1646402570000|2022-03-04 14:02:50|10969.4|10966.6|10971.1|10968.3|10976.7|10973.9|10968.9|10966.1|98
1646402580000|2022-03-04 14:03:00|10970.9|10966.9|10974|10970|10975.7|10972.9|10964.9|10962|95
1646402590000|2022-03-04 14:03:10|10972.9|10970.1|10971.1|10968.3|10976.7|10973.9|10970.1|10967|51
1646402600000|2022-03-04 14:03:20|10970.1|10967.3|10972.6|10969.8|10977.4|10974.6|10970.1|10967.3|65
1646402610000|2022-03-04 14:03:30|10972.9|10970.1|10971.9|10969.1|10974.4|10971.6|10971.9|10969.1|44
1646402620000|2022-03-04 14:03:40|10971.4|10968.6|10972.1|10969.3|10975.5|10972.6|10967.9|10965.1|74
1646402630000|2022-03-04 14:03:50|10971.9|10969.1|10975|10971|10975|10971.3|10967.6|10964.8|48
1646402640000|2022-03-04 14:04:00|10974.7|10971.9|10973.4|10970.6|10974.9|10972.1|10971.9|10969.1|40
1646402650000|2022-03-04 14:04:10|10973.1|10970.3|10982.9|10980.1|10986.5|10983.4|10973.1|10970|182
1646402660000|2022-03-04 14:04:20|10982.6|10979.8|10989.8|10985.8|10990.5|10987.1|10982.6|10979.8|116
1646402670000|2022-03-04 14:04:30|10988.9|10986.1|10988|10984|10993.3|10990.2|10984.9|10981.8|131
1646402680000|2022-03-04 14:04:40|10987.9|10985.1|10971.9|10967.9|10987.9|10985.1|10969.1|10966.3|165
1646402690000|2022-03-04 14:04:50|10972.5|10968.5|10972.9|10970.1|10976.6|10973.8|10971.1|10968.3|126
1646402700000|2022-03-04 14:05:00|10973.2|10969.2|10972.9|10970.1|10978.2|10975.1|10971.9|10969.1|77
1646402710000|2022-03-04 14:05:10|10972.6|10969.8|10973.5|10969.5|10976.2|10973.4|10970.9|10968|50
1646402720000|2022-03-04 14:05:20|10973.4|10970.6|10974.2|10970.2|10975.4|10972.6|10971.4|10968.5|45
1646402730000|2022-03-04 14:05:30|10974|10970|10980.7|10977.9|10982.5|10979.6|10965.9|10963.1|109
1646402740000|2022-03-04 14:05:40|10982|10978|10992.2|10989.4|10997|10993.9|10982|10978|220
1646402750000|2022-03-04 14:05:50|10991.9|10989.1|10987.9|10985.1|10992.3|10989.4|10984.2|10981.4|141
1646402760000|2022-03-04 14:06:00|10988.7|10985.9|10990.1|10987.3|10995|10992.1|10988.7|10985.9|83
1646402770000|2022-03-04 14:06:10|10989.9|10987.1|10988.9|10986.1|10996.3|10992.6|10988.9|10986.1|83
1646402780000|2022-03-04 14:06:20|10987.4|10984.6|10980|10976|10987.4|10984.6|10980|10976|110
1646402790000|2022-03-04 14:06:30|10980.1|10977.3|10993.9|10991.1|10994.6|10991.8|10980.1|10977.3|97
1646402800000|2022-03-04 14:06:40|10994.7|10991.9|10988.9|10986.1|10995.1|10992.3|10986.6|10983.4|110
1646402810000|2022-03-04 14:06:50|10989.7|10986.9|10998|10994|10998.8|10995.9|10989.7|10986.9|173
1646402820000|2022-03-04 14:07:00|10997.2|10994.4|10995.9|10993.1|10998.9|10996.1|10992.4|10989.6|128
1646402830000|2022-03-04 14:07:10|10995.4|10992.6|10994.9|10992.1|10997.8|10994.1|10992.7|10989.9|130
1646402840000|2022-03-04 14:07:20|10995.5|10992.7|10995.9|10993.1|10997.6|10994.7|10994.7|10991.9|38
1646402850000|2022-03-04 14:07:30|10995.7|10992.9|11005.5|11002.7|11006.2|11003.4|10993.9|10991.1|159
1646402860000|2022-03-04 14:07:40|11003.7|11000.9|10996.4|10993.6|11004.8|11001.7|10992.2|10989.4|108
1646402870000|2022-03-04 14:07:50|10994.5|10991.7|10994.4|10991.6|10997.8|10994.7|10988.9|10986.1|79
1646402880000|2022-03-04 14:08:00|10993.7|10990.9|11001.1|10997.1|11007.1|11004|10993.2|10990.4|184
1646402890000|2022-03-04 14:08:10|11000.2|10997.4|11005.6|11002.8|11005.6|11002.8|10998|10995.1|46
1646402900000|2022-03-04 14:08:20|11004.6|11001.8|10998|10995.2|11006.3|11003.5|10996.8|10993.9|81
1646402910000|2022-03-04 14:08:30|10998.3|10995.5|10999.6|10996.8|11004|11001.2|10998.3|10995.5|59
1646402920000|2022-03-04 14:08:40|11000.6|10997.8|10994|10991.2|11001|10998.2|10992.8|10990|74
1646402930000|2022-03-04 14:08:50|10994.8|10992|10999.6|10996.8|11002.7|10999.8|10994.8|10991.9|101
1646402940000|2022-03-04 14:09:00|10998.8|10996|11011.4|11008.6|11012.4|11009.6|10998.8|10996|219
1646402950000|2022-03-04 14:09:10|11010.6|11007.8|11000.1|10997.3|11011.2|11008.4|11000.1|10997.3|79
1646402960000|2022-03-04 14:09:20|11000.6|10997.8|11008.9|11006.1|11008.9|11006.1|11000.6|10997.8|49
1646402970000|2022-03-04 14:09:30|11008.6|11005.8|11007.7|11003.7|11009.4|11006.6|11004.6|11001.8|48
1646402980000|2022-03-04 14:09:40|11008.2|11004.2|10997.6|10994.8|11008.5|11004.8|10997.6|10994.8|97
1646402990000|2022-03-04 14:09:50|10998|10994|10996.1|10993.3|11000.6|10997.8|10995.4|10992.6|69
1646403000000|2022-03-04 14:10:00|10996.6|10993.8|10997.1|10994.3|11003.5|11000.3|10994.9|10991.7|173
1646403010000|2022-03-04 14:10:10|10996.9|10994.1|10989.6|10986.8|10996.9|10994.1|10989.1|10986.3|98
1646403020000|2022-03-04 14:10:20|10988.8|10986|10997.8|10995|10997.8|10995|10986.3|10983.5|64
1646403030000|2022-03-04 14:10:30|10996.6|10993.8|10989.1|10986.3|10998.6|10995.8|10988.1|10985.3|72
1646403040000|2022-03-04 14:10:40|10989.3|10986.5|10990.1|10987.3|10994.1|10991.3|10986.6|10983.8|67
1646403050000|2022-03-04 14:10:50|10989.8|10987|10996.6|10993.8|10997.1|10994.3|10987.8|10985|74
1646403060000|2022-03-04 14:11:00|10998.6|10995.8|10993.6|10990.8|10998.6|10995.8|10991.6|10988.8|42
1646403070000|2022-03-04 14:11:10|10994.1|10991.3|10989.6|10986.8|10995.9|10993.1|10988.6|10985.7|41
1646403080000|2022-03-04 14:11:20|10990.5|10986.5|10993.6|10990.8|10996.8|10994|10990.5|10986.5|35
1646403090000|2022-03-04 14:11:30|10993.1|10990.3|10990.6|10987.8|10993.1|10990.3|10988.6|10985.8|57
1646403100000|2022-03-04 14:11:40|10990.1|10987.3|10987.7|10983.7|10990.1|10987.3|10982.6|10979.8|98
1646403110000|2022-03-04 14:11:50|10987.2|10983.2|10987.6|10984.8|10989.7|10986.8|10982.1|10979.3|64
1646403120000|2022-03-04 14:12:00|10987.9|10985.1|10996.6|10993.8|10997.1|10994.3|10986.3|10983.5|91
1646403130000|2022-03-04 14:12:10|10996.1|10993.3|10989.8|10987|10996.7|10993.3|10988.6|10985.8|54
1646403140000|2022-03-04 14:12:20|10989.6|10986.8|10996.6|10993.8|10999.4|10996.6|10989.6|10986.8|99
1646403150000|2022-03-04 14:12:30|10997.6|10994.8|11008.6|11005.8|11009.9|11007.1|10997.6|10994.8|106
1646403160000|2022-03-04 14:12:40|11009.1|11006.3|11009.6|11006.8|11010.6|11007.8|11003.1|11000.3|133
1646403170000|2022-03-04 14:12:50|11009.9|11005.9|11007.4|11004.6|11011.7|11008.8|11006.3|11003.5|91
1646403180000|2022-03-04 14:13:00|11007.6|11004.8|11012.1|11009.3|11022.4|11019.6|11007.6|11004.8|249
1646403190000|2022-03-04 14:13:10|11011.8|11009|11019.6|11016.8|11019.6|11016.8|11011.6|11008.8|43
1646403200000|2022-03-04 14:13:20|11019.9|11017.1|11021.6|11018.8|11023.5|11019.8|11019.1|11016.3|82
1646403210000|2022-03-04 14:13:30|11022.4|11019.6|11023.6|11020.8|11024.1|11021.3|11019.6|11016.5|89
1646403220000|2022-03-04 14:13:40|11023.9|11021.1|11024.6|11021.8|11025.1|11022.3|11021.3|11018.5|102
1646403230000|2022-03-04 14:13:50|11025.4|11022.6|11031.7|11028.9|11034.9|11032.1|11024.4|11021.2|170
1646403240000|2022-03-04 14:14:00|11032|11029.2|11028.2|11025.4|11035.6|11032.4|11028.2|11024.3|194
1646403250000|2022-03-04 14:14:10|11028.8|11026|11031.2|11028.4|11033.6|11030.4|11028.8|11025.3|57
1646403260000|2022-03-04 14:14:20|11031.6|11027.6|11039.5|11036.7|11039.5|11036.7|11030.2|11027.1|295
1646403270000|2022-03-04 14:14:30|11039.1|11036.3|11034.1|11031.3|11039.3|11036.5|11032.7|11029.9|120
1646403280000|2022-03-04 14:14:40|11033.8|11031|11036.5|11032.5|11038.1|11035.3|11032.9|11030.1|122
1646403290000|2022-03-04 14:14:50|11035.6|11032.8|11025.1|11022.3|11036.5|11033.6|11023.1|11020.3|130
1646403300000|2022-03-04 14:15:00|11025.3|11022.5|11024.9|11022.1|11028.1|11025.3|11024.1|11021.3|87
1646403310000|2022-03-04 14:15:10|11025.2|11022.4|11027.5|11024.7|11028|11025.2|11018.7|11015.9|87
1646403320000|2022-03-04 14:15:20|11027.6|11023.6|11027.2|11024.4|11031.2|11028.4|11025.7|11022.9|148
1646403330000|2022-03-04 14:15:30|11026.2|11023.4|11028.2|11025.4|11031.1|11027.7|11026.2|11023.1|101
1646403340000|2022-03-04 14:15:40|11027.2|11024.4|11024|11021.2|11029.2|11026.4|11022.3|11019.5|47
1646403350000|2022-03-04 14:15:50|11023.7|11020.9|11018.7|11015.9|11023.7|11020.9|11017|11014.2|78
1646403360000|2022-03-04 14:16:00|11018.8|11016|11019.5|11016.7|11020.7|11017.9|11018.8|11016|43
1646403370000|2022-03-04 14:16:10|11020.3|11017.5|11030.7|11027.9|11031.2|11028.4|11015.5|11012.7|225
1646403380000|2022-03-04 14:16:20|11030.2|11027.4|11038.2|11035.4|11039.2|11036.4|11029.9|11026.8|132
1646403390000|2022-03-04 14:16:30|11037.2|11034.4|11034.8|11030.8|11037.7|11034.9|11030.7|11027.9|67
1646403400000|2022-03-04 14:16:40|11033.7|11030.9|11019.9|11017.1|11035.5|11031.9|11018.9|11016.1|131
1646403410000|2022-03-04 14:16:50|11020.9|11018.1|11017.6|11014.8|11021.9|11019.1|11015.4|11012.6|106
1646403420000|2022-03-04 14:17:00|11017.4|11014.6|11015.9|11013.1|11019.4|11016.6|11013.1|11010.3|77
1646403430000|2022-03-04 14:17:10|11015.6|11012.8|11014.7|11011.9|11016.1|11013.3|11009.4|11006.6|87
1646403440000|2022-03-04 14:17:20|11014.2|11011.4|11004.7|11001.9|11015.3|11011.4|11004.7|11001.8|95
1646403450000|2022-03-04 14:17:30|11004.9|11002.1|11006.2|11003.4|11006.9|11004.1|11003.4|11000.6|48
1646403460000|2022-03-04 14:17:40|11006.7|11003.9|11010.4|11007.6|11017.2|11014.4|11005.2|11002.4|66
1646403470000|2022-03-04 14:17:50|11010.7|11007.9|11018.4|11015.6|11019.2|11016.4|11010.7|11007.9|29
1646403480000|2022-03-04 14:18:00|11019.2|11016.4|11025.8|11021.8|11026.8|11024|11016.9|11014.1|267
1646403490000|2022-03-04 14:18:10|11025.7|11022.9|11024.2|11021.4|11026.7|11023.9|11022.7|11019.9|44
1646403500000|2022-03-04 14:18:20|11025.2|11022.4|11017.1|11014.3|11025.7|11022.9|11017.1|11014.3|131
1646403510000|2022-03-04 14:18:30|11017.3|11014.5|11008.5|11005.7|11017.8|11015|11007.8|11004.9|67
1646403520000|2022-03-04 14:18:40|11009.1|11006.3|11008|11005.2|11012.6|11009|11007.3|11004.4|66
1646403530000|2022-03-04 14:18:50|11009.6|11005.6|11010.8|11008|11015.9|11012.8|11008.5|11004.9|56
1646403540000|2022-03-04 14:19:00|11011.1|11008.3|11016.1|11013.3|11018.7|11014.8|11008.3|11005.5|59
1646403550000|2022-03-04 14:19:10|11016.3|11013.5|11006.5|11003.7|11017.3|11014.5|11006.5|11003.7|58
1646403560000|2022-03-04 14:19:20|11005.3|11002.5|11009.1|11006.3|11011.3|11008.5|11004.8|11001.4|58
1646403570000|2022-03-04 14:19:30|11009.3|11006.5|11016.1|11013.3|11018.4|11015.5|11009.3|11006.5|69
1646403580000|2022-03-04 14:19:40|11016.3|11013.5|11017.1|11014.3|11018.8|11016|11014.6|11011.8|28
1646403590000|2022-03-04 14:19:50|11017.3|11014.5|11018.1|11015.3|11021.8|11019|11017.3|11014.5|23
1646403600000|2022-03-04 14:20:00|11018.9|11014.9|11016.5|11013.7|11018.9|11015.2|11011.3|11008.5|52
1646403610000|2022-03-04 14:20:10|11016.8|11014|11015.1|11012.3|11017.5|11014.7|11009.8|11007|78
1646403620000|2022-03-04 14:20:20|11015.8|11013|11018.6|11015.8|11019.8|11017|11015.8|11013|64
1646403630000|2022-03-04 14:20:30|11019.3|11016.5|11020.1|11017.3|11022.8|11020|11017.1|11014.3|61
1646403640000|2022-03-04 14:20:40|11019.1|11016.3|11012.8|11010|11021.1|11018.3|11012.8|11010|68
1646403650000|2022-03-04 14:20:50|11012.5|11009.7|11000.2|10997.4|11012.5|11009.7|10996.7|10993.8|153
1646403660000|2022-03-04 14:21:00|11000|10997.2|11000.4|10997.6|11004.8|11002|10998.6|10995.7|89
1646403670000|2022-03-04 14:21:10|11000.9|10998.1|11006.2|11003.4|11006.2|11003.4|10999.4|10996.6|40
1646403680000|2022-03-04 14:21:20|11007.2|11004.4|11005.5|11002.7|11013.8|11011|11004.8|11000.9|73
1646403690000|2022-03-04 14:21:30|11006|11003.2|11011.1|11007.1|11014.6|11010.6|11005|11001.9|58
1646403700000|2022-03-04 14:21:40|11010|11007.2|11012.3|11009.5|11013.2|11010|11006.5|11003.7|58
1646403710000|2022-03-04 14:21:50|11013.1|11010.3|11014.3|11011.5|11016.4|11013.3|11012.3|11009.5|42
1646403720000|2022-03-04 14:22:00|11015.1|11012.3|11006.8|11004|11015.1|11012.3|11006.8|11004|98
1646403730000|2022-03-04 14:22:10|11008|11005.2|11007.8|11003.8|11008.9|11005.2|11002.9|10999.8|126
1646403740000|2022-03-04 14:22:20|11006.9|11004.1|11003.4|11000.6|11007.9|11005.1|10998.4|10995.5|99
1646403750000|2022-03-04 14:22:30|11003.9|11001.1|11017.1|11014.3|11019.4|11016.6|11003.9|11000.7|113
1646403760000|2022-03-04 14:22:40|11016.9|11014.1|11019.9|11017.1|11021.3|11018.4|11014.2|11011.4|55
1646403770000|2022-03-04 14:22:50|11020.3|11016.3|11022.4|11019.6|11026.8|11023.4|11020.3|11016.3|105
1646403780000|2022-03-04 14:23:00|11022.2|11019.4|11025.9|11023.1|11025.9|11023.1|11021.9|11018.8|85
1646403790000|2022-03-04 14:23:10|11026.4|11023.6|11023.7|11020.9|11027.8|11024.9|11021.9|11019.1|61
1646403800000|2022-03-04 14:23:20|11023.9|11021.1|11022.9|11020.1|11027.3|11024.1|11021.4|11018.6|88
1646403810000|2022-03-04 14:23:30|11023.9|11021.1|11028.9|11026.1|11031.8|11028.1|11023.2|11019.8|126
1646403820000|2022-03-04 14:23:40|11029.9|11027.1|11027.4|11024.6|11032.3|11029.4|11027.4|11024.6|52
1646403830000|2022-03-04 14:23:50|11027.8|11023.8|11026.9|11024.1|11028.8|11024.9|11022.7|11019.9|69
1646403840000|2022-03-04 14:24:00|11027.4|11024.6|11022.4|11019.6|11030|11026.6|11022.1|11019.3|85
1646403850000|2022-03-04 14:24:10|11022.2|11019.4|11008.1|11004.1|11022.2|11019.4|11004.8|11002|160
1646403860000|2022-03-04 14:24:20|11008.3|11005.5|11008.7|11005.9|11011.1|11008.2|11007.3|11004.1|52
1646403870000|2022-03-04 14:24:30|11011.1|11008.3|11015.5|11012.7|11022|11018.3|11011.1|11008.3|157
1646403880000|2022-03-04 14:24:40|11014.8|11012|11024.3|11021.5|11024.3|11021.5|11014.8|11012|77
1646403890000|2022-03-04 14:24:50|11023.6|11020.8|11022.7|11018.7|11024.4|11021.1|11020.3|11017.2|34
1646403900000|2022-03-04 14:25:00|11023.3|11020.5|11014.6|11011.8|11024.4|11021.5|11012.3|11009.5|50
1646403910000|2022-03-04 14:25:10|11014.3|11011.5|11023.6|11020.8|11027.6|11024.8|11013.1|11010.3|149
1646403920000|2022-03-04 14:25:20|11023.7|11019.7|11019.4|11016.6|11023.7|11020|11019.3|11016.5|17
1646403930000|2022-03-04 14:25:30|11019.9|11017.1|11021.1|11018.3|11024.1|11021.3|11018.4|11015.6|31
1646403940000|2022-03-04 14:25:40|11022|11018|11022.1|11019.3|11023.9|11021.1|11018.1|11014.5|45
1646403950000|2022-03-04 14:25:50|11021.9|11019.1|11032.3|11028.3|11033|11029.7|11021.9|11018.8|98
1646403960000|2022-03-04 14:26:00|11032.2|11029.4|11029.4|11026.6|11033.2|11030.4|11027.4|11024.6|90
1646403970000|2022-03-04 14:26:10|11028.9|11026.1|11030.4|11027.6|11033.2|11030.4|11027.4|11023.8|67
1646403980000|2022-03-04 14:26:20|11030.7|11027.9|11028.4|11025.6|11033.3|11030.4|11028.4|11025.6|49
1646403990000|2022-03-04 14:26:30|11028.7|11025.9|11026.4|11023.6|11028.9|11026.1|11022.9|11020.1|51
1646404000000|2022-03-04 14:26:40|11026.2|11023.4|11029.7|11026.9|11030.8|11027.9|11025.4|11022.3|32
1646404010000|2022-03-04 14:26:50|11029.9|11027.1|11029.7|11026.9|11029.9|11027.1|11025.7|11022.9|28
1646404020000|2022-03-04 14:27:00|11031.2|11028.4|11039.4|11036.6|11043.3|11040.3|11031.2|11028.4|167
1646404030000|2022-03-04 14:27:10|11040.3|11036.3|11037.2|11034.4|11040.8|11037.6|11032.4|11029.6|135
1646404040000|2022-03-04 14:27:20|11035.9|11033.1|11045|11042.2|11045.5|11042.7|11035.9|11033.1|138
1646404050000|2022-03-04 14:27:30|11045.5|11042.7|11046.3|11043.5|11047|11044.2|11044|11041.2|148
1646404060000|2022-03-04 14:27:40|11046.8|11044|11047.1|11044.3|11048.9|11045.8|11044.8|11042|68
1646404070000|2022-03-04 14:27:50|11047.9|11043.9|11049.1|11046.3|11054.6|11051.8|11047.3|11043.9|113
1646404080000|2022-03-04 14:28:00|11048.8|11046|11056.8|11054|11056.8|11054|11048.8|11046|104
1646404090000|2022-03-04 14:28:10|11056.3|11053.5|11052.8|11050|11057.1|11054.3|11050|11047.2|97
1646404100000|2022-03-04 14:28:20|11053|11050.2|11047.9|11045.1|11053.9|11050.2|11042.9|11040.1|174
1646404110000|2022-03-04 14:28:30|11048.2|11045.4|11050.5|11047.7|11051.6|11048.7|11048.2|11045.4|59
1646404120000|2022-03-04 14:28:40|11050.2|11047.4|11050.9|11048.1|11052.8|11049.9|11049.5|11046.7|40
1646404130000|2022-03-04 14:28:50|11051.8|11047.8|11052.9|11050.1|11053.9|11051.1|11048.9|11046.1|51
1646404140000|2022-03-04 14:29:00|11052.2|11049.4|11049.7|11046.9|11054.4|11051.6|11047.4|11044.6|62
1646404150000|2022-03-04 14:29:10|11049.9|11047.1|11053.5|11050.7|11057|11054.2|11048.4|11045.6|55
1646404160000|2022-03-04 14:29:20|11054.5|11051.7|11057.5|11054.7|11057.5|11054.7|11054|11051.2|47
1646404170000|2022-03-04 14:29:30|11057.2|11054.4|11078.5|11075.7|11085.1|11082.3|11057.2|11054.4|542
1646404180000|2022-03-04 14:29:40|11080.4|11076.4|11076|11073.2|11082.4|11079.2|11072.3|11069.1|194
1646404190000|2022-03-04 14:29:50|11076.9|11072.9|11094.2|11091.4|11095.8|11091.8|11070.3|11066.6|509
1646404200000|2022-03-04 14:30:00|11095.6|11091.6|11088.3|11084.3|11109.5|11106.7|11084.3|11080.3|784
1646404210000|2022-03-04 14:30:10|11086.7|11083.9|11095.2|11092.4|11097.5|11094.7|11086.5|11083.3|171
1646404220000|2022-03-04 14:30:20|11094.5|11091.7|11095.8|11093|11106.4|11102.4|11091.8|11088.1|505
1646404230000|2022-03-04 14:30:30|11096|11093.2|11107.9|11105.1|11116.6|11113.8|11093|11090.2|354
1646404240000|2022-03-04 14:30:40|11108.9|11106.1|11109.8|11107|11111.2|11107.8|11101|11098.2|244
1646404250000|2022-03-04 14:30:50|11108.7|11105.9|11098|11095.2|11108.7|11105.9|11096.7|11093.6|269
1646404260000|2022-03-04 14:31:00|11099.3|11096.5|11102.3|11099.5|11104.5|11101.7|11097|11094.1|134
1646404270000|2022-03-04 14:31:10|11102.5|11099.7|11107.3|11104.5|11109|11105.8|11098.3|11095.5|325
1646404280000|2022-03-04 14:31:20|11106.8|11104|11108.1|11105.3|11108.1|11105.3|11096.8|11093|137
1646404290000|2022-03-04 14:31:30|11108.9|11104.9|11116.4|11113.6|11116.9|11114.1|11108.3|11104.9|158
1646404300000|2022-03-04 14:31:40|11115.3|11112.5|11115.9|11113.1|11120.4|11117.6|11114.8|11111.7|364
1646404310000|2022-03-04 14:31:50|11115.6|11112.8|11118.1|11115.3|11118.1|11115.3|11114.1|11111.3|119
1646404320000|2022-03-04 14:32:00|11118.4|11115.6|11128.5|11125.7|11129.7|11126.9|11114.9|11112.1|511
1646404330000|2022-03-04 14:32:10|11128.7|11125.9|11127|11124.2|11129.7|11126.9|11121.9|11119|203
1646404340000|2022-03-04 14:32:20|11126.7|11123.9|11125.2|11122.4|11133|11130.2|11125.2|11122.4|196
1646404350000|2022-03-04 14:32:30|11125.5|11122.7|11130.2|11127.4|11130.7|11127.9|11124.2|11121.4|101
1646404360000|2022-03-04 14:32:40|11130.5|11127.7|11129.6|11126.8|11135.6|11132.8|11126.3|11123.5|247
1646404370000|2022-03-04 14:32:50|11129.3|11126.5|11136.9|11134.1|11137.9|11134.1|11127.6|11124.8|169
1646404380000|2022-03-04 14:33:00|11137.1|11134.3|11132.1|11129.3|11138.3|11135.1|11130.2|11127.4|153
1646404390000|2022-03-04 14:33:10|11133.2|11130.4|11130.9|11128.1|11137.9|11135.1|11130.4|11127.6|203
1646404400000|2022-03-04 14:33:20|11131.7|11128.9|11136.4|11133.6|11136.7|11133.6|11131.7|11128.9|115
1646404410000|2022-03-04 14:33:30|11135.3|11132.5|11127.3|11124.5|11137.9|11135.1|11127.3|11124.5|141
1646404420000|2022-03-04 14:33:40|11127.1|11124.3|11124.2|11121.4|11127.6|11124.5|11121.2|11118.4|117
1646404430000|2022-03-04 14:33:50|11124|11121.2|11120.9|11118.1|11124.2|11121.4|11119.2|11116.4|131
1646404440000|2022-03-04 14:34:00|11120.4|11117.6|11113.1|11110.3|11123.4|11120.4|11111.5|11105.9|245
1646404450000|2022-03-04 14:34:10|11113.6|11110.8|11101.4|11098.6|11114.4|11111.6|11100.3|11097.5|267
1646404460000|2022-03-04 14:34:20|11102.1|11099.3|11106.4|11103.6|11109.1|11106.3|11099.9|11097.1|159
1646404470000|2022-03-04 14:34:30|11105.9|11103.1|11109.9|11107.1|11110.4|11107.6|11104.2|11101.4|143
1646404480000|2022-03-04 14:34:40|11109.7|11106.9|11111.7|11108.9|11113.5|11110.7|11109.2|11106.4|96
1646404490000|2022-03-04 14:34:50|11112.2|11109.4|11108.9|11106.1|11112.7|11109.9|11103.4|11100.6|92
1646404500000|2022-03-04 14:35:00|11109.2|11106.4|11111.6|11107.6|11112.7|11109.9|11107.4|11104.6|88
1646404510000|2022-03-04 14:35:10|11110.7|11107.9|11105.6|11102.8|11115.7|11112.9|11105.4|11102.6|134
1646404520000|2022-03-04 14:35:20|11105.1|11102.3|11102.3|11099.5|11107.6|11104.8|11100.7|11097.9|212
1646404530000|2022-03-04 14:35:30|11102.1|11099.3|11101.1|11098.3|11104.9|11102.1|11100.3|11097.2|158
1646404540000|2022-03-04 14:35:40|11102.6|11099.8|11103.1|11100.3|11104.1|11101.3|11098.6|11095.8|78
1646404550000|2022-03-04 14:35:50|11103.3|11100.5|11105.3|11102.5|11107.4|11104.6|11103.3|11100.5|89
1646404560000|2022-03-04 14:36:00|11105.9|11103.1|11112.1|11109.3|11117.4|11114.6|11105.9|11103.1|132
1646404570000|2022-03-04 14:36:10|11112.7|11109.9|11110|11107.2|11116.1|11113.3|11108.9|11106.1|318
1646404580000|2022-03-04 14:36:20|11110.3|11107.5|11103.7|11100.9|11112.5|11109.7|11103.2|11100.4|113
1646404590000|2022-03-04 14:36:30|11102.4|11099.6|11104.4|11101.6|11106.2|11103.4|11102.4|11099.6|113
1646404600000|2022-03-04 14:36:40|11103.2|11099.2|11103.4|11100.6|11104|11101.2|11099|11096.2|175
1646404610000|2022-03-04 14:36:50|11103.7|11100.9|11105.7|11102.9|11108.7|11105.9|11103.7|11100.9|54
1646404620000|2022-03-04 14:37:00|11106.2|11103.4|11107.7|11104.9|11111|11107.9|11103.9|11101.1|55
1646404630000|2022-03-04 14:37:10|11108.4|11105.6|11118.7|11115.9|11119.5|11116.7|11107.9|11105.1|86
1646404640000|2022-03-04 14:37:20|11116.9|11114.1|11116.2|11113.4|11120.7|11117.9|11115.7|11112.9|125
1646404650000|2022-03-04 14:37:30|11115.2|11112.4|11115.2|11112.4|11116.8|11113.6|11109.4|11106.6|52
1646404660000|2022-03-04 14:37:40|11114.9|11112.1|11117.4|11114.6|11117.4|11114.6|11112.7|11109.9|45
1646404670000|2022-03-04 14:37:50|11116.2|11113.4|11116.9|11114.1|11119.5|11116.4|11115.4|11112.6|89
1646404680000|2022-03-04 14:38:00|11116.4|11113.6|11127.2|11124.4|11132.3|11128.9|11113.9|11111.1|121
1646404690000|2022-03-04 14:38:10|11127.7|11124.9|11151.1|11147.1|11156.4|11151.5|11127.4|11124.6|429
1646404700000|2022-03-04 14:38:20|11149.7|11146.9|11153.2|11150.4|11157.1|11154.3|11149.2|11146.4|235
1646404710000|2022-03-04 14:38:30|11153.5|11150.7|11154.5|11151.7|11157.5|11154.7|11147.9|11144.4|159
1646404720000|2022-03-04 14:38:40|11155|11152.2|11160|11157.2|11163.2|11160.4|11152.7|11149.9|168
1646404730000|2022-03-04 14:38:50|11160.3|11157.5|11164|11161.2|11167.5|11164.7|11158.3|11155.5|155
1646404740000|2022-03-04 14:39:00|11163.5|11160.7|11163.3|11160.5|11171.2|11168.4|11161.7|11158.9|163
1646404750000|2022-03-04 14:39:10|11163.2|11160.4|11154.7|11151.9|11163.2|11160.4|11150.5|11147.7|140
1646404760000|2022-03-04 14:39:20|11155.6|11151.6|11160.7|11157.9|11161|11158.2|11152.5|11149.7|134
1646404770000|2022-03-04 14:39:30|11159.9|11157.1|11149.1|11146.3|11161.5|11158.7|11147.6|11144.8|254
1646404780000|2022-03-04 14:39:40|11148.3|11145.5|11145.1|11142.3|11150.8|11148|11143.6|11140.8|156
1646404790000|2022-03-04 14:39:50|11144.3|11141.5|11146.8|11144|11154.6|11151.8|11143.8|11140.9|109
1646404800000|2022-03-04 14:40:00|11147.8|11145|11143.5|11140.7|11148.6|11145.8|11141.8|11139|126
1646404810000|2022-03-04 14:40:10|11143.8|11141|11143.7|11140.9|11148.3|11145.5|11136.7|11133.9|88
1646404820000|2022-03-04 14:40:20|11143.5|11140.7|11155.3|11152.5|11162.6|11159.8|11143.5|11140.7|139
1646404830000|2022-03-04 14:40:30|11155.6|11152.8|11152.4|11149.6|11159.6|11156.8|11149.4|11146.6|147
1646404840000|2022-03-04 14:40:40|11151.6|11148.8|11156.1|11153.3|11156.6|11153.8|11150.9|11148|41
1646404850000|2022-03-04 14:40:50|11156.4|11153.6|11169.4|11166.6|11169.7|11166.8|11156.4|11153.6|133
1646404860000|2022-03-04 14:41:00|11168.6|11165.8|11170.1|11167.3|11175.8|11172.6|11168.1|11165.3|177
1646404870000|2022-03-04 14:41:10|11170.4|11167.6|11161.9|11159.1|11172.4|11169.6|11161.9|11159.1|130
1646404880000|2022-03-04 14:41:20|11161.4|11158.6|11157.1|11154.3|11161.9|11159.1|11152.1|11149.3|78
1646404890000|2022-03-04 14:41:30|11157.6|11154.8|11149.3|11146.5|11157.8|11155|11148.3|11145.4|83
1646404900000|2022-03-04 14:41:40|11149.4|11145.4|11159.3|11156.5|11159.6|11156.8|11144|11140.9|142
1646404910000|2022-03-04 14:41:50|11157.1|11154.3|11157.3|11154.5|11160.8|11158|11154.8|11152|50
1646404920000|2022-03-04 14:42:00|11158.1|11155.3|11156.5|11153.7|11158.6|11155.8|11150.1|11147.3|64
1646404930000|2022-03-04 14:42:10|11156.3|11153.5|11164.5|11161.7|11166.8|11164|11156.3|11153.5|144
1646404940000|2022-03-04 14:42:20|11163.5|11160.7|11168.1|11165.3|11170.4|11167.5|11160.5|11157.7|113
1646404950000|2022-03-04 14:42:30|11168.9|11166.1|11168.6|11165.8|11175.6|11172.8|11168.6|11165.8|103
1646404960000|2022-03-04 14:42:40|11170.1|11167.3|11172.6|11169.8|11175.1|11172.3|11168.1|11165.3|104
1646404970000|2022-03-04 14:42:50|11171.1|11168.3|11181.9|11179.1|11182.9|11180.1|11171.1|11168.3|207
1646404980000|2022-03-04 14:43:00|11181.6|11178.8|11171.6|11168.8|11182.1|11179.3|11170.6|11167.4|113
1646404990000|2022-03-04 14:43:10|11172.1|11169.3|11185.1|11182.3|11187.1|11184.3|11167.9|11165.1|190
1646405000000|2022-03-04 14:43:20|11185.4|11182.6|11176.6|11173.8|11186.2|11182.8|11176.6|11173.8|77
1646405010000|2022-03-04 14:43:30|11176.3|11173.5|11176.8|11174|11181.6|11178.8|11174.6|11171.8|105
1646405020000|2022-03-04 14:43:40|11177|11174.2|11174.3|11171.5|11181.8|11179|11174.3|11171.5|165
1646405030000|2022-03-04 14:43:50|11174|11171.2|11164|11161.2|11174|11171.2|11160|11157.2|187
1646405040000|2022-03-04 14:44:00|11163.8|11161|11158.8|11156|11166.8|11164|11157|11153.9|137
1646405050000|2022-03-04 14:44:10|11159|11156.2|11149.7|11146.9|11161.3|11158.5|11149.3|11146.5|120
1646405060000|2022-03-04 14:44:20|11148.9|11146.1|11154.7|11151.9|11159|11156.2|11148.9|11146.1|184
1646405070000|2022-03-04 14:44:30|11155|11152.2|11147.5|11144.7|11155.7|11152.9|11147|11144.2|93
1646405080000|2022-03-04 14:44:40|11147.2|11144.4|11145.2|11142.4|11148.7|11145.9|11144.2|11141.3|82
1646405090000|2022-03-04 14:44:50|11146.6|11143.8|11147.1|11144.3|11148.2|11145.4|11138.4|11135.2|195
1646405100000|2022-03-04 14:45:00|11148.4|11145.6|11146.4|11142.4|11155.9|11153.1|11144.4|11141.6|261
1646405110000|2022-03-04 14:45:10|11147|11143|11160.9|11158.1|11160.9|11158.1|11146.6|11143|127
1646405120000|2022-03-04 14:45:20|11162.2|11159.4|11168.9|11166.1|11169.4|11166.6|11161.7|11158.3|123
1646405130000|2022-03-04 14:45:30|11167.2|11164.4|11169.9|11167.1|11172|11169.2|11166.9|11164|135
1646405140000|2022-03-04 14:45:40|11170.4|11167.6|11176.4|11173.6|11178.3|11174.3|11168.4|11165.6|123
1646405150000|2022-03-04 14:45:50|11176.7|11173.9|11173.9|11171.1|11179.7|11176.9|11172.7|11169.9|120
1646405160000|2022-03-04 14:46:00|11174.2|11171.4|11171.6|11168.8|11178.2|11175.4|11169.2|11166.4|149
1646405170000|2022-03-04 14:46:10|11172.1|11169.3|11177.9|11175.1|11179.9|11177.1|11168.6|11165.8|98
1646405180000|2022-03-04 14:46:20|11178.6|11175.8|11175.9|11173.1|11181.4|11178.6|11173.6|11170.7|104
1646405190000|2022-03-04 14:46:30|11176.7|11172.7|11192.5|11189.7|11196|11193.2|11172.1|11169.3|218
1646405200000|2022-03-04 14:46:40|11193.5|11190.7|11195.5|11192.7|11202.8|11200|11193.5|11190.4|291
1646405210000|2022-03-04 14:46:50|11195.3|11192.5|11187.4|11184.6|11199.6|11196.7|11183.7|11180.9|366
1646405220000|2022-03-04 14:47:00|11188.8|11186|11188.7|11185.9|11197.2|11194.4|11187.4|11184.5|184
1646405230000|2022-03-04 14:47:10|11188.6|11185.8|11181.6|11178.8|11189.2|11186.4|11178.1|11175.3|100
1646405240000|2022-03-04 14:47:20|11181.9|11179.1|11171.6|11168.8|11183.7|11180.6|11169.6|11166.4|187
1646405250000|2022-03-04 14:47:30|11171.8|11169|11176.6|11173.8|11182.3|11179.5|11171.8|11168.7|123
1646405260000|2022-03-04 14:47:40|11178.3|11175.5|11188.6|11185.8|11188.8|11186|11178.3|11175.5|99
1646405270000|2022-03-04 14:47:50|11188.1|11185.3|11188.1|11185.3|11193.1|11190.3|11185.6|11182.4|67
1646405280000|2022-03-04 14:48:00|11189.6|11186.8|11186.3|11183.5|11190.3|11187.5|11184.3|11181.5|74
1646405290000|2022-03-04 14:48:10|11185.3|11182.5|11198.4|11195.6|11199.1|11196.3|11183.3|11180.5|99
1646405300000|2022-03-04 14:48:20|11198.1|11195.3|11207.7|11204.9|11208|11205.2|11192.7|11189.9|218
1646405310000|2022-03-04 14:48:30|11207.2|11204.4|11195.2|11192.4|11207.2|11204.4|11194.4|11191.6|108
1646405320000|2022-03-04 14:48:40|11194.9|11192.1|11199.2|11196.4|11200.2|11197.4|11190.9|11188.1|88
1646405330000|2022-03-04 14:48:50|11200.4|11197.6|11203.2|11200.4|11210.8|11208|11200.4|11197.6|150
1646405340000|2022-03-04 14:49:00|11203.5|11200.7|11202.2|11199.4|11212.9|11210.1|11201.9|11199.1|205
1646405350000|2022-03-04 14:49:10|11201.9|11199.1|11201.2|11198.4|11202|11199.1|11196.2|11193.4|113
1646405360000|2022-03-04 14:49:20|11199.2|11196.4|11197.9|11195.1|11202|11199.2|11196.2|11193.4|76
1646405370000|2022-03-04 14:49:30|11197.7|11194.9|11203.2|11200.4|11204.4|11201.6|11195.2|11192.4|130
1646405380000|2022-03-04 14:49:40|11204.4|11201.6|11205.5|11202.7|11206.2|11203.4|11200.7|11197.9|70
1646405390000|2022-03-04 14:49:50|11206|11203.2|11201.8|11199|11207|11204.2|11197|11194.2|151
1646405400000|2022-03-04 14:50:00|11202.1|11198.1|11198.5|11195.7|11203.8|11201|11192.7|11189.9|145
1646405410000|2022-03-04 14:50:10|11198.7|11195.9|11201.2|11198.4|11203.5|11200.7|11190.7|11187.9|132
1646405420000|2022-03-04 14:50:20|11201.5|11198.7|11200.9|11198.1|11207|11204.2|11198.9|11196.1|102
1646405430000|2022-03-04 14:50:30|11200.5|11197.7|11199.2|11196.4|11200.7|11197.9|11194.9|11192.1|166
1646405440000|2022-03-04 14:50:40|11198.1|11195.3|11191.9|11189.1|11199.9|11197.1|11188.2|11185.4|104
1646405450000|2022-03-04 14:50:50|11191.4|11188.6|11191.5|11188.7|11198.4|11195.6|11190.7|11187.9|102
1646405460000|2022-03-04 14:51:00|11191.2|11188.4|11192.2|11189.4|11196.8|11194|11189.5|11186.7|114
1646405470000|2022-03-04 14:51:10|11193.7|11190.9|11192.5|11189.7|11202|11199.2|11191.7|11188.3|166
1646405480000|2022-03-04 14:51:20|11192.7|11189.9|11185.9|11183.1|11197.2|11194.4|11183.9|11181.1|265
1646405490000|2022-03-04 14:51:30|11185.5|11182.7|11190.5|11187.7|11190.5|11187.7|11181|11178.2|155
1646405500000|2022-03-04 14:51:40|11190.3|11187.5|11185|11182.2|11190.6|11187.7|11184|11181.2|148
1646405510000|2022-03-04 14:51:50|11185.3|11182.5|11187.5|11184.7|11193.3|11190.5|11184.5|11181.7|115
1646405520000|2022-03-04 14:52:00|11186.7|11183.9|11177.7|11174.9|11188.7|11185.9|11176|11173.2|109
1646405530000|2022-03-04 14:52:10|11177.8|11173.8|11182.3|11179.5|11184|11181.2|11176.7|11173.6|97
1646405540000|2022-03-04 14:52:20|11183|11180.2|11176.3|11173.5|11183|11180.2|11175.7|11172.6|87
1646405550000|2022-03-04 14:52:30|11176.6|11172.6|11171|11168.2|11176.6|11173.5|11167.5|11164.7|118
1646405560000|2022-03-04 14:52:40|11170.7|11167.9|11170|11167.2|11173.5|11170.6|11169.2|11166.4|115
1646405570000|2022-03-04 14:52:50|11170.2|11167.4|11173.7|11170.9|11180.2|11177.4|11168.9|11166.1|177
1646405580000|2022-03-04 14:53:00|11172.9|11170.1|11179|11176.2|11180.7|11177.9|11172.7|11169.9|136
1646405590000|2022-03-04 14:53:10|11179.2|11176.4|11174.2|11171.4|11183.7|11180.9|11174|11171.2|173
1646405600000|2022-03-04 14:53:20|11175.5|11171.5|11174.2|11171.4|11175.5|11172.4|11171.2|11168.4|64
1646405610000|2022-03-04 14:53:30|11174.5|11171.7|11183.7|11180.9|11184.2|11181.4|11174.5|11171.7|127
1646405620000|2022-03-04 14:53:40|11184|11181.2|11174.2|11171.4|11184|11181.2|11173.7|11170.9|61
1646405630000|2022-03-04 14:53:50|11173.9|11171.1|11173.5|11170.7|11175.3|11172.4|11170.5|11167.7|66
1646405640000|2022-03-04 14:54:00|11173.2|11170.4|11178|11175.2|11181.7|11178.9|11173.2|11170.4|148
1646405650000|2022-03-04 14:54:10|11176.8|11174|11163.3|11160.5|11176.8|11174|11161.5|11158.7|237
1646405660000|2022-03-04 14:54:20|11163|11160.2|11166.8|11164|11168.5|11165.7|11161.5|11158.7|102
1646405670000|2022-03-04 14:54:30|11167|11164.2|11171|11168.2|11176.8|11174|11167|11164.2|282
1646405680000|2022-03-04 14:54:40|11171.8|11169|11173.8|11171|11174.8|11172|11166.8|11164|203
1646405690000|2022-03-04 14:54:50|11175|11172.2|11174.3|11171.5|11177|11174.2|11172.5|11169.7|107
1646405700000|2022-03-04 14:55:00|11174.8|11172|11172.8|11170|11184.1|11181.3|11172.5|11169.7|252
1646405710000|2022-03-04 14:55:10|11173|11170.2|11181.8|11179|11183.6|11180.8|11173|11170.2|183
1646405720000|2022-03-04 14:55:20|11182.3|11179.5|11181.8|11179|11183.2|11180.4|11179.5|11176.7|85
1646405730000|2022-03-04 14:55:30|11181.5|11178.7|11176.8|11174|11182|11179.2|11176|11173.2|96
1646405740000|2022-03-04 14:55:40|11177|11174.2|11166.8|11164|11178.8|11176|11165.8|11163|151
1646405750000|2022-03-04 14:55:50|11167.3|11164.5|11179|11176.2|11179|11176.2|11167.3|11164.5|86
1646405760000|2022-03-04 14:56:00|11179.5|11176.7|11175.8|11173|11182|11179.2|11174|11171.2|180
1646405770000|2022-03-04 14:56:10|11173.6|11170.8|11168.2|11165.4|11175.5|11172.7|11166.5|11163.7|130
1646405780000|2022-03-04 14:56:20|11168.9|11164.9|11160.7|11157.9|11168.9|11166|11160.2|11157.4|130
1646405790000|2022-03-04 14:56:30|11160.4|11157.6|11160.2|11157.4|11166.7|11163.9|11158.4|11155.6|88
1646405800000|2022-03-04 14:56:40|11159.7|11156.9|11146.6|11143.8|11159.7|11156.9|11144.9|11142.1|207
1646405810000|2022-03-04 14:56:50|11145.9|11143.1|11152.6|11149.8|11152.6|11149.8|11143.6|11140.8|209
1646405820000|2022-03-04 14:57:00|11151.2|11148.4|11158.9|11156.1|11162|11158.6|11150.6|11147.8|169
1646405830000|2022-03-04 14:57:10|11158.7|11155.9|11155.4|11152.6|11162.2|11159.4|11154.1|11151.3|130
1646405840000|2022-03-04 14:57:20|11155.1|11152.3|11145.1|11142.3|11160.1|11157.3|11142.6|11139.8|147
1646405850000|2022-03-04 14:57:30|11145.3|11142.5|11137.7|11134.9|11148.3|11145.5|11137.7|11134.6|180
1646405860000|2022-03-04 14:57:40|11137.5|11134.7|11143.2|11140.4|11148.5|11145.7|11137|11134.2|230
1646405870000|2022-03-04 14:57:50|11143.5|11140.7|11138.2|11135.4|11145|11142.2|11138|11135.2|110
1646405880000|2022-03-04 14:58:00|11139.3|11136.5|11137.2|11134.4|11144.8|11142|11136|11133.2|140
1646405890000|2022-03-04 14:58:10|11136.5|11133.7|11127.5|11124.7|11136.7|11133.9|11127.4|11124.6|261
1646405900000|2022-03-04 14:58:20|11126.7|11123.9|11133|11130.2|11133.2|11130.4|11114.4|11111.6|262
1646405910000|2022-03-04 14:58:30|11132.5|11129.7|11124.7|11121.9|11132.5|11129.7|11124.2|11121.4|239
1646405920000|2022-03-04 14:58:40|11122.9|11120.1|11121.2|11118.4|11126.5|11123.7|11116.9|11114.1|221
1646405930000|2022-03-04 14:58:50|11120.9|11118.1|11123.2|11120.4|11126.5|11123.7|11116.2|11113.4|160
1646405940000|2022-03-04 14:59:00|11123|11120.2|11124.3|11121.5|11129.8|11127|11117.5|11114.7|167
1646405950000|2022-03-04 14:59:10|11124|11121.2|11114.3|11111.5|11124.5|11121.7|11112.5|11109.7|145
1646405960000|2022-03-04 14:59:20|11114.8|11112|11117|11114.2|11123.1|11120.3|11114.8|11112|139
1646405970000|2022-03-04 14:59:30|11116.8|11114|11109.3|11106.5|11122.2|11119.1|11109.3|11106.4|240
1646405980000|2022-03-04 14:59:40|11109|11106.2|11109.8|11107|11110.6|11107.8|11104.8|11102|149
1646405990000|2022-03-04 14:59:50|11110.1|11107.3|11115.1|11112.3|11117.6|11114.8|11108.5|11105.7|102
1646406000000|2022-03-04 15:00:00|11114.9|11112.1|11125.4|11122.6|11133|11129.6|11114.4|11111.6|263
1646406010000|2022-03-04 15:00:10|11125.6|11122.8|11103.6|11100.8|11126.1|11123.3|11101.2|11098.4|240
1646406020000|2022-03-04 15:00:20|11103.3|11100.5|11095|11092.2|11104.3|11101.5|11091|11088.2|188
1646406030000|2022-03-04 15:00:30|11093.9|11091.1|11103.4|11100.6|11108.5|11105.7|11093.2|11090.4|160
1646406040000|2022-03-04 15:00:40|11104.2|11101.4|11098.4|11095.6|11105.3|11102.2|11097.4|11094.6|108
1646406050000|2022-03-04 15:00:50|11097.7|11094.9|11099.1|11096.3|11103|11100.2|11095.7|11092.9|161
1646406060000|2022-03-04 15:01:00|11098.1|11095.3|11084.3|11081.5|11098.1|11095.3|11082.3|11079.5|369
1646406070000|2022-03-04 15:01:10|11084.5|11081.7|11086.1|11082.1|11088.2|11085.4|11071.4|11068|530
1646406080000|2022-03-04 15:01:20|11085.7|11082.9|11084.7|11081.9|11088|11085.2|11080.5|11077.7|159
1646406090000|2022-03-04 15:01:30|11084.2|11081.4|11096.2|11093.4|11096.2|11093.4|11080.7|11077.8|183
1646406100000|2022-03-04 15:01:40|11095.7|11092.9|11095|11092.2|11098.5|11095.7|11088.5|11085.7|127
1646406110000|2022-03-04 15:01:50|11095.5|11092.7|11099.7|11096.9|11117.8|11114.7|11094.7|11091.9|469
1646406120000|2022-03-04 15:02:00|11100.3|11097.5|11116.6|11112.6|11121.6|11118.8|11099.7|11096.9|366
1646406130000|2022-03-04 15:02:10|11115.5|11112.7|11113|11110.2|11118.5|11115.7|11110.5|11107.7|162
1646406140000|2022-03-04 15:02:20|11113.7|11110.9|11110.7|11107.9|11115|11112.2|11103.2|11100.4|125
1646406150000|2022-03-04 15:02:30|11110.5|11107.7|11102.2|11099.4|11116|11113.2|11096.5|11093.7|204
1646406160000|2022-03-04 15:02:40|11101.2|11098.4|11100.2|11097.4|11102.1|11098.9|11092.4|11089.6|113
1646406170000|2022-03-04 15:02:50|11100.5|11097.7|11085|11082.2|11100.7|11097.9|11083.4|11080.3|148
1646406180000|2022-03-04 15:03:00|11085.2|11082.4|11093.7|11090.9|11102.3|11099.5|11085.2|11082.4|134
1646406190000|2022-03-04 15:03:10|11094.3|11091.5|11097.7|11094.9|11098.3|11095.5|11092|11089.2|147
1646406200000|2022-03-04 15:03:20|11098|11095.2|11096.7|11093.9|11102.5|11099.7|11093.7|11090.4|78
1646406210000|2022-03-04 15:03:30|11097|11094.2|11115.6|11111.6|11115.6|11112.5|11097|11094.2|193
1646406220000|2022-03-04 15:03:40|11114.7|11111.9|11103.2|11100.4|11115|11112.2|11103|11099.3|106
1646406230000|2022-03-04 15:03:50|11102.7|11099.9|11106.5|11103.7|11107.8|11104.9|11099.3|11096.5|129
1646406240000|2022-03-04 15:04:00|11106.2|11103.4|11107|11104.2|11111.7|11108.9|11102|11099.2|95
1646406250000|2022-03-04 15:04:10|11107.5|11104.7|11105.8|11101.8|11107.5|11104.7|11096.7|11093.9|91
1646406260000|2022-03-04 15:04:20|11105|11102.2|11108.2|11105.4|11111|11108.2|11105|11101.6|91
1646406270000|2022-03-04 15:04:30|11108|11105.2|11119.5|11116.7|11127|11124.2|11106.5|11103.7|300
1646406280000|2022-03-04 15:04:40|11119.7|11116.9|11117.5|11114.7|11122.2|11119.4|11114.7|11111.9|104
1646406290000|2022-03-04 15:04:50|11116|11113.2|11118.5|11115.7|11121.5|11118.7|11114.2|11111.4|81
1646406300000|2022-03-04 15:05:00|11117.4|11114.6|11130.7|11127.9|11131.7|11128.9|11114.7|11111.8|218
1646406310000|2022-03-04 15:05:10|11131.2|11128.4|11129|11126.2|11136.7|11133.9|11128.5|11125.7|423
1646406320000|2022-03-04 15:05:20|11129.2|11126.4|11121.4|11118.6|11132.2|11129.4|11120.2|11117.4|158
1646406330000|2022-03-04 15:05:30|11121.2|11118.4|11132.2|11129.4|11135.7|11132.9|11118.2|11115.4|142
1646406340000|2022-03-04 15:05:40|11131|11128.2|11139.2|11136.4|11141.8|11139|11129.2|11126.4|154
1646406350000|2022-03-04 15:05:50|11139.5|11136.7|11128.7|11125.9|11140.5|11137.7|11125.7|11122.9|154
1646406360000|2022-03-04 15:06:00|11129.5|11126.7|11131.2|11128.4|11132.7|11129.9|11126.4|11123.6|125
1646406370000|2022-03-04 15:06:10|11132.2|11129.4|11136.4|11133.6|11138.4|11135.6|11131.7|11128.9|55
1646406380000|2022-03-04 15:06:20|11136.7|11133.9|11137.2|11134.4|11144.5|11141.7|11133.2|11130.4|115
1646406390000|2022-03-04 15:06:30|11137.8|11135|11141|11138.2|11141.2|11138.4|11134.2|11131.4|135
1646406400000|2022-03-04 15:06:40|11140.8|11138|11143.8|11141|11144.4|11141.5|11139|11135.9|112
1646406410000|2022-03-04 15:06:50|11145|11142.2|11152.7|11149.9|11152.8|11150|11144.5|11141.7|132
1646406420000|2022-03-04 15:07:00|11152.5|11149.7|11154.2|11151.4|11157|11154.2|11147.5|11144.7|148
1646406430000|2022-03-04 15:07:10|11156|11153.2|11161.8|11159|11162.8|11160|11155.5|11152.7|114
1646406440000|2022-03-04 15:07:20|11162|11159.2|11160|11157.2|11163.8|11161|11158.7|11155.9|120
1646406450000|2022-03-04 15:07:30|11160.3|11157.5|11166.2|11163.4|11169.5|11166.7|11160|11157.2|118
1646406460000|2022-03-04 15:07:40|11166.8|11164|11168.2|11165.4|11172.2|11169.4|11162.2|11159.4|183
1646406470000|2022-03-04 15:07:50|11168.5|11165.7|11173.7|11170.9|11176.3|11173.5|11167.5|11164.7|187
1646406480000|2022-03-04 15:08:00|11173.5|11170.7|11175.7|11172.9|11180.5|11177.7|11171.5|11168.7|177
1646406490000|2022-03-04 15:08:10|11176.5|11173.7|11184.3|11181.5|11184.5|11181.7|11175.5|11172.7|112
1646406500000|2022-03-04 15:08:20|11184|11181.2|11179|11176.2|11185.5|11182.7|11178.3|11174.9|178
1646406510000|2022-03-04 15:08:30|11179.3|11176.5|11174.3|11171.5|11181.5|11178.7|11171.8|11169|136
1646406520000|2022-03-04 15:08:40|11174.8|11172|11169|11166.2|11176|11173.2|11167.2|11164.4|113
1646406530000|2022-03-04 15:08:50|11169.3|11166.5|11176.3|11173.5|11178|11175.2|11166.2|11163.4|84
1646406540000|2022-03-04 15:09:00|11175.7|11172.9|11176.3|11173.5|11178.6|11175.7|11173|11170.2|100
1646406550000|2022-03-04 15:09:10|11175.7|11172.9|11171.5|11168.7|11175.7|11172.9|11168.7|11165.9|59
1646406560000|2022-03-04 15:09:20|11172|11169.2|11164.7|11161.9|11174.3|11171.5|11164.3|11161.5|127
1646406570000|2022-03-04 15:09:30|11164.3|11161.5|11182.1|11179.3|11182.3|11179.5|11164.3|11161.5|102
1646406580000|2022-03-04 15:09:40|11182.5|11179.7|11171|11168.2|11183.1|11180.3|11170.3|11167.5|99
1646406590000|2022-03-04 15:09:50|11172.3|11169.5|11173.3|11170.5|11175|11172.2|11171|11168.2|69
1646406600000|2022-03-04 15:10:00|11173.8|11171|11175.8|11173|11177.1|11174|11173.8|11171|70
1646406610000|2022-03-04 15:10:10|11175.3|11172.5|11172.3|11169.5|11176.5|11173.7|11170|11167.2|73
1646406620000|2022-03-04 15:10:20|11173|11170.2|11191.5|11188.7|11191.6|11188.8|11173|11170.2|170
1646406630000|2022-03-04 15:10:30|11190.8|11188|11184.4|11180.4|11194.3|11191.5|11183.5|11180.4|242
1646406640000|2022-03-04 15:10:40|11184|11181.2|11179.6|11175.6|11185|11182.2|11174|11171.2|138
1646406650000|2022-03-04 15:10:50|11179.3|11176.5|11178.8|11176|11184.5|11181.7|11177.3|11174.5|116
1646406660000|2022-03-04 15:11:00|11179|11176.2|11184.3|11181.5|11186.3|11183.5|11179|11176.2|70
1646406670000|2022-03-04 15:11:10|11184.5|11181.7|11180.7|11177.9|11192.3|11189.5|11179|11176.2|120
1646406680000|2022-03-04 15:11:20|11180.3|11177.5|11166.7|11163.9|11181.4|11178.5|11163.7|11160.9|155
1646406690000|2022-03-04 15:11:30|11166.5|11163.7|11177.5|11174.7|11178.8|11175.2|11165.7|11162.9|77
1646406700000|2022-03-04 15:11:40|11177.7|11174.9|11186.2|11183.4|11187.7|11184.9|11175.5|11172.7|91
1646406710000|2022-03-04 15:11:50|11184.5|11181.7|11187.5|11184.7|11192.1|11189.2|11182.2|11179.4|131
1646406720000|2022-03-04 15:12:00|11187.8|11185|11184.2|11181.4|11188.5|11185.7|11181.5|11178.7|59
1646406730000|2022-03-04 15:12:10|11184.5|11181.7|11180.5|11177.7|11185.7|11182.9|11176.7|11173.9|37
1646406740000|2022-03-04 15:12:20|11182.2|11179.4|11185|11182.2|11188.3|11185.5|11181.5|11178.1|34
1646406750000|2022-03-04 15:12:30|11185.2|11182.4|11184.5|11181.7|11190.3|11187.5|11183.5|11180.7|53
1646406760000|2022-03-04 15:12:40|11185.2|11182.4|11181.2|11178.4|11185.2|11182.4|11178|11175.2|65
1646406770000|2022-03-04 15:12:50|11181.8|11179|11193.6|11190.8|11195.8|11193|11181.5|11178.7|327
1646406780000|2022-03-04 15:13:00|11193.8|11191|11195.8|11193|11196.6|11193.8|11193.3|11190.2|118
1646406790000|2022-03-04 15:13:10|11195.6|11192.8|11199.9|11197.1|11204.4|11201.6|11194.6|11191.4|175
1646406800000|2022-03-04 15:13:20|11200.6|11197.8|11196.1|11193.3|11203.5|11200.6|11194.2|11190.2|81
1646406810000|2022-03-04 15:13:30|11196.6|11193.8|11178.6|11175.8|11197.9|11195.1|11176.3|11173.5|138
1646406820000|2022-03-04 15:13:40|11178.8|11176|11182.6|11179.8|11182.6|11179.8|11171|11168.2|91
1646406830000|2022-03-04 15:13:50|11183.6|11180.8|11189.1|11186.3|11189.6|11186.8|11178.6|11175.8|72
1646406840000|2022-03-04 15:14:00|11189.9|11187.1|11194.3|11191.5|11196.1|11193.3|11189.9|11187.1|92
1646406850000|2022-03-04 15:14:10|11194.6|11191.8|11193.9|11191.1|11199|11196.2|11190.3|11187|132
1646406860000|2022-03-04 15:14:20|11193.1|11190.3|11197.3|11194.5|11198.9|11196.1|11190.9|11188.1|67
1646406870000|2022-03-04 15:14:30|11197.1|11194.3|11200.6|11197.8|11201.8|11199|11194.8|11191.4|61
1646406880000|2022-03-04 15:14:40|11200.3|11197.5|11207.9|11205.1|11208.9|11206.1|11200.3|11197.5|147
1646406890000|2022-03-04 15:14:50|11208.1|11205.3|11206.3|11202.3|11213|11210.2|11203.2|11200.4|189
1646406900000|2022-03-04 15:15:00|11205.9|11203.1|11204.2|11201.4|11206.8|11203.9|11199.9|11197.1|143
1646406910000|2022-03-04 15:15:10|11203.4|11200.6|11204.4|11201.6|11211.7|11208.9|11202.7|11199.9|73
1646406920000|2022-03-04 15:15:20|11204.7|11201.9|11202.4|11199.6|11211.2|11208.4|11202.4|11199.6|94
1646406930000|2022-03-04 15:15:30|11202.9|11200.1|11197.5|11194.7|11203.4|11200.6|11196.7|11193.9|88
1646406940000|2022-03-04 15:15:40|11199.6|11196.8|11201.9|11199.1|11201.9|11199.1|11196.6|11193.8|44
1646406950000|2022-03-04 15:15:50|11202.6|11199.8|11208.7|11205.9|11209.9|11207.1|11200.1|11197.3|60
1646406960000|2022-03-04 15:16:00|11209.7|11206.9|11196.6|11193.8|11212.7|11209.9|11195.6|11192.8|166
1646406970000|2022-03-04 15:16:10|11197|11193|11196.1|11193.3|11199.2|11196.3|11194.8|11192|68
1646406980000|2022-03-04 15:16:20|11196.4|11193.6|11198.6|11195.8|11200.5|11197.7|11196.4|11193.6|52
1646406990000|2022-03-04 15:16:30|11198.3|11195.5|11202.8|11200|11203.8|11201|11194.1|11191.3|92
1646407000000|2022-03-04 15:16:40|11203.8|11201|11200.9|11198.1|11207.4|11204.6|11200.4|11197.6|81
1646407010000|2022-03-04 15:16:50|11201.2|11197.2|11197.6|11194.8|11201.2|11198.3|11192.6|11189.8|77
1646407020000|2022-03-04 15:17:00|11197.9|11195.1|11181.6|11178.8|11200.6|11197.8|11181.1|11178.3|175
1646407030000|2022-03-04 15:17:10|11182.1|11179.3|11178|11175.2|11186.3|11183.5|11175.5|11172.7|119
1646407040000|2022-03-04 15:17:20|11178.6|11175.8|11183.8|11181|11184.8|11182|11178|11174.9|65
1646407050000|2022-03-04 15:17:30|11184.1|11181.3|11185.8|11183|11192|11189.2|11182.8|11180|71
1646407060000|2022-03-04 15:17:40|11186|11183.2|11174.3|11171.5|11186.9|11184|11174.3|11171.5|88
1646407070000|2022-03-04 15:17:50|11174|11171.2|11171.8|11169|11174.5|11171.7|11162.5|11159.7|196
1646407080000|2022-03-04 15:18:00|11171.3|11168.5|11167.7|11164.9|11172.5|11169.7|11161.6|11158.8|619
1646407090000|2022-03-04 15:18:10|11167.4|11164.6|11167.7|11164.9|11170.7|11167.9|11162.8|11158.8|150
1646407100000|2022-03-04 15:18:20|11167.4|11164.6|11167.2|11164.4|11170.9|11168.1|11165.4|11162.6|49
1646407110000|2022-03-04 15:18:30|11166.9|11164.1|11168.4|11165.6|11170.2|11167.4|11163.4|11160.6|77
1646407120000|2022-03-04 15:18:40|11169.5|11166.7|11167.1|11164.3|11181.2|11178.4|11165.1|11162.2|285
1646407130000|2022-03-04 15:18:50|11166.5|11162.5|11161.3|11158.5|11172.7|11169.9|11156.1|11152.9|372
1646407140000|2022-03-04 15:19:00|11161.6|11158.8|11157.1|11154.3|11162.2|11159.3|11153.3|11150.2|176
1646407150000|2022-03-04 15:19:10|11157.3|11154.5|11156.8|11154|11159.6|11156.8|11153.1|11150.3|73
1646407160000|2022-03-04 15:19:20|11157.1|11154.3|11165.1|11162.3|11165.8|11163|11155.8|11153|111
1646407170000|2022-03-04 15:19:30|11165.9|11161.9|11178.8|11176|11186.4|11183.6|11165.6|11161.9|247
1646407180000|2022-03-04 15:19:40|11178.6|11175.8|11178.6|11175.8|11184.5|11181.6|11178.6|11175.8|97
1646407190000|2022-03-04 15:19:50|11180.6|11177.8|11180.8|11178|11184.1|11181.3|11174.8|11172|101
1646407200000|2022-03-04 15:20:00|11181.1|11178.3|11184.6|11181.8|11188.5|11185.3|11178.3|11175.5|107
1646407210000|2022-03-04 15:20:10|11184.8|11182|11185.8|11183|11188.8|11186|11181.4|11178.6|113
1646407220000|2022-03-04 15:20:20|11185.6|11182.8|11191.9|11189.1|11192.2|11189.3|11185.6|11182.8|56
1646407230000|2022-03-04 15:20:30|11192.4|11189.6|11190.1|11187.3|11193.4|11190.6|11189.9|11187.1|104
1646407240000|2022-03-04 15:20:40|11190.4|11187.6|11205.1|11202.3|11206.6|11203.8|11190.4|11187.6|362
1646407250000|2022-03-04 15:20:50|11204.9|11202.1|11201.1|11198.3|11206.5|11203.7|11198.6|11195.8|139
1646407260000|2022-03-04 15:21:00|11201.4|11198.6|11194.9|11192.1|11202.4|11199.6|11194.6|11191.8|95
1646407270000|2022-03-04 15:21:10|11195.1|11192.3|11200.9|11198.1|11204.9|11202.1|11194.6|11191.8|85
1646407280000|2022-03-04 15:21:20|11201.1|11198.3|11191.6|11188.8|11202.4|11199.6|11187.8|11185|97
1646407290000|2022-03-04 15:21:30|11191.8|11189|11195.6|11192.8|11199.6|11196.8|11191.8|11189|96
1646407300000|2022-03-04 15:21:40|11195.8|11193|11200.8|11198|11201.1|11198.3|11191.8|11188.9|54
1646407310000|2022-03-04 15:21:50|11198.8|11196|11193.8|11191|11200.8|11198|11193.1|11190.3|53
1646407320000|2022-03-04 15:22:00|11194.1|11191.3|11186.3|11183.5|11196.8|11194|11186.3|11183.5|173
1646407330000|2022-03-04 15:22:10|11186.8|11184|11187.3|11184.5|11188.4|11185.5|11181.8|11179|116
1646407340000|2022-03-04 15:22:20|11187.8|11185|11188.3|11185.5|11196.8|11194|11187.8|11184.4|115
1646407350000|2022-03-04 15:22:30|11187.8|11185|11196.3|11193.5|11196.5|11193.7|11187.8|11185|54
1646407360000|2022-03-04 15:22:40|11196.5|11193.7|11194.5|11191.7|11198.6|11195.8|11193.8|11191|55
1646407370000|2022-03-04 15:22:50|11194.3|11191.5|11199.1|11196.3|11199.8|11197|11194.3|11191.5|30
1646407380000|2022-03-04 15:23:00|11199.8|11197|11184.5|11181.7|11200.3|11197.5|11184.3|11181.5|89
1646407390000|2022-03-04 15:23:10|11183|11180.2|11178.8|11176|11186.8|11184|11172.2|11169.1|163
1646407400000|2022-03-04 15:23:20|11179.8|11177|11181|11178.2|11182.5|11179.7|11175|11172.2|70
1646407410000|2022-03-04 15:23:30|11180.8|11178|11180|11177.2|11183.3|11180.5|11174|11171.2|84
1646407420000|2022-03-04 15:23:40|11180.5|11177.7|11176.6|11173.8|11181|11178.2|11170.5|11167.7|229
1646407430000|2022-03-04 15:23:50|11176.3|11173.5|11173.6|11170.8|11177.8|11175|11171.8|11169|44
1646407440000|2022-03-04 15:24:00|11173.8|11171|11175.8|11173|11179.3|11176.5|11166.6|11163.4|122
1646407450000|2022-03-04 15:24:10|11176.1|11173.3|11176.3|11173.5|11176.4|11173.6|11172.6|11169.8|27
1646407460000|2022-03-04 15:24:20|11176.1|11173.3|11173.1|11170.3|11177.4|11174.3|11169.8|11167|45
1646407470000|2022-03-04 15:24:30|11173.3|11170.5|11173.8|11171|11177.1|11174.3|11172.3|11169.5|28
1646407480000|2022-03-04 15:24:40|11175.1|11172.3|11177.6|11174.8|11179.3|11176.5|11172.1|11169.3|84
1646407490000|2022-03-04 15:24:50|11177.3|11174.5|11178.1|11175.3|11179.1|11176.3|11169.8|11167|64
1646407500000|2022-03-04 15:25:00|11178.8|11176|11169.1|11166.3|11179.6|11176.8|11167|11164.2|47
1646407510000|2022-03-04 15:25:10|11168.8|11166|11164.6|11161.8|11170.1|11167.3|11161.3|11158.5|71
1646407520000|2022-03-04 15:25:20|11164.8|11162|11161.6|11158.8|11164.8|11162|11159|11156.2|73
1646407530000|2022-03-04 15:25:30|11162.6|11159.8|11181.1|11178.3|11181.3|11178.5|11162.6|11159.8|136
1646407540000|2022-03-04 15:25:40|11181.3|11178.5|11191.1|11188.3|11194.6|11191.8|11181.3|11178.5|144
1646407550000|2022-03-04 15:25:50|11191.3|11188.5|11185.3|11182.5|11192.1|11189.3|11183.1|11180.3|40
1646407560000|2022-03-04 15:26:00|11186.1|11183.3|11189.8|11187|11197.6|11194.8|11186.1|11183.3|113
1646407570000|2022-03-04 15:26:10|11190.1|11187.3|11195.8|11193|11196.3|11193.5|11190.1|11187.3|67
1646407580000|2022-03-04 15:26:20|11196.1|11193.3|11200.4|11197.6|11201|11198.1|11195.3|11192.5|167
1646407590000|2022-03-04 15:26:30|11200.9|11198.1|11206.7|11203.9|11208.5|11205.7|11199.4|11196.6|200
1646407600000|2022-03-04 15:26:40|11206.2|11203.4|11201.4|11198.6|11206.2|11203.4|11199.2|11196.4|76
1646407610000|2022-03-04 15:26:50|11202.2|11199.4|11204.2|11201.4|11205.2|11202.4|11200.7|11197.9|108
1646407620000|2022-03-04 15:27:00|11205.2|11202.4|11197.4|11194.6|11206.2|11203.4|11197.2|11194.4|68
1646407630000|2022-03-04 15:27:10|11197.9|11195.1|11207.4|11204.6|11207.4|11204.6|11194.7|11191.9|108
1646407640000|2022-03-04 15:27:20|11207.2|11204.4|11199.9|11197.1|11207.4|11204.6|11199.7|11196.9|96
1646407650000|2022-03-04 15:27:30|11199.7|11196.9|11198.7|11195.9|11204.9|11202.1|11197.7|11194.9|179
1646407660000|2022-03-04 15:27:40|11198.9|11196.1|11198.2|11195.4|11199.4|11196.6|11190.9|11188.1|92
1646407670000|2022-03-04 15:27:50|11197.9|11195.1|11198.9|11196.1|11202.9|11200.1|11196.4|11193.6|63
1646407680000|2022-03-04 15:28:00|11199.4|11196.6|11194.9|11192.1|11199.4|11196.6|11193.4|11190.6|85
1646407690000|2022-03-04 15:28:10|11195.7|11192.9|11199.6|11196.8|11201.4|11198.6|11194.9|11192.1|67
1646407700000|2022-03-04 15:28:20|11199.9|11197.1|11190.4|11187.6|11200.7|11197.9|11190.1|11187.3|123
1646407710000|2022-03-04 15:28:30|11190.6|11187.8|11197.6|11194.8|11198.1|11195.3|11189.9|11187.1|55
1646407720000|2022-03-04 15:28:40|11197.9|11195.1|11192.1|11189.3|11198.3|11195.5|11190.8|11188|73
1646407730000|2022-03-04 15:28:50|11191.3|11188.5|11193.5|11190.7|11194.8|11192|11190.8|11188|37
1646407740000|2022-03-04 15:29:00|11193.3|11190.5|11184|11181.2|11199.3|11196.5|11181.3|11178.5|192
1646407750000|2022-03-04 15:29:10|11184.3|11181.5|11176|11173.2|11186.8|11184|11174.7|11171.8|216
1646407760000|2022-03-04 15:29:20|11177|11174.2|11184.5|11181.7|11185|11182.2|11176|11173.1|88
1646407770000|2022-03-04 15:29:30|11184.9|11180.9|11177.3|11174.5|11186.6|11183.2|11176.3|11173.5|74
1646407780000|2022-03-04 15:29:40|11177.8|11175|11176.3|11173.5|11178.8|11176|11172.7|11169.9|102
1646407790000|2022-03-04 15:29:50|11176.5|11173.7|11177.5|11174.7|11179.8|11177|11175.7|11172.9|80
1646407800000|2022-03-04 15:30:00|11178.3|11175.5|11178.5|11175.7|11184.9|11181.7|11178.3|11175.5|83
1646407810000|2022-03-04 15:30:10|11179.3|11176.5|11185.5|11182.7|11185.5|11182.7|11177.3|11174.5|49
1646407820000|2022-03-04 15:30:20|11185.3|11182.5|11180.8|11178|11186.6|11183.5|11180.8|11178|42
1646407830000|2022-03-04 15:30:30|11181.3|11178.5|11187.8|11185|11187.8|11185|11181.3|11178.5|36
1646407840000|2022-03-04 15:30:40|11187.5|11184.7|11180.3|11177.5|11187.5|11184.7|11179.7|11176.6|24
1646407850000|2022-03-04 15:30:50|11180.5|11177.7|11176.5|11173.7|11180.9|11177.7|11175.3|11172.5|57
1646407860000|2022-03-04 15:31:00|11176.2|11173.4|11171.3|11167.3|11176.2|11173.4|11168.7|11165.9|107
1646407870000|2022-03-04 15:31:10|11171|11168.2|11172.5|11169.7|11174|11171.2|11166.5|11163.7|88
1646407880000|2022-03-04 15:31:20|11171.2|11168.4|11173|11170.2|11177.2|11174.4|11170.5|11167.7|59
1646407890000|2022-03-04 15:31:30|11172.7|11169.9|11163.5|11160.7|11172.7|11169.9|11161.7|11158.9|175
1646407900000|2022-03-04 15:31:40|11164.5|11161.7|11167|11164.2|11169|11166.2|11162.5|11159.7|76
1646407910000|2022-03-04 15:31:50|11167.2|11164.4|11166.7|11163.9|11168.2|11165.4|11164|11161.2|69
1646407920000|2022-03-04 15:32:00|11166.5|11163.7|11174.2|11171.4|11174.4|11171.6|11163.9|11161.1|128
1646407930000|2022-03-04 15:32:10|11175|11172.2|11175.7|11172.9|11180|11177.2|11175|11172.2|88
1646407940000|2022-03-04 15:32:20|11176.2|11173.4|11174.4|11171.6|11177.7|11174.9|11174.2|11171.3|55
1646407950000|2022-03-04 15:32:30|11174.2|11171.4|11173|11170.2|11178.7|11175.9|11172|11169.2|56
1646407960000|2022-03-04 15:32:40|11173.7|11170.9|11174|11171.2|11174.5|11171.7|11170.2|11167.4|38
1646407970000|2022-03-04 15:32:50|11173.7|11170.9|11165.2|11162.4|11174|11171.2|11164.7|11161.9|102
1646407980000|2022-03-04 15:33:00|11165.4|11162.6|11154.2|11151.4|11167.5|11164.7|11152.9|11149.5|159
1646407990000|2022-03-04 15:33:10|11153.9|11151.1|11155.2|11152.4|11159.2|11156.4|11153.4|11150.6|92
1646408000000|2022-03-04 15:33:20|11155.4|11152.6|11148.9|11146.1|11156.2|11153.4|11145.4|11142.6|170
1646408010000|2022-03-04 15:33:30|11148.4|11145.6|11121.4|11118.6|11148.4|11145.6|11120.1|11117.3|446
1646408020000|2022-03-04 15:33:40|11121.7|11118.9|11124.2|11121.4|11126.2|11123.4|11114.4|11111.6|284
1646408030000|2022-03-04 15:33:50|11124.4|11121.6|11132.3|11129.5|11135|11132.2|11124|11121.2|321
1646408040000|2022-03-04 15:34:00|11132|11129.2|11129.3|11126.5|11139.3|11136.5|11129|11126.2|248
1646408050000|2022-03-04 15:34:10|11129|11126.2|11122.8|11120|11131.3|11128.5|11120.2|11117.4|102
1646408060000|2022-03-04 15:34:20|11122.5|11119.7|11122.3|11119.5|11127.5|11124.7|11114.7|11111.9|223
1646408070000|2022-03-04 15:34:30|11122.2|11119.4|11125.5|11122.7|11125.5|11122.7|11118.7|11115.9|83
1646408080000|2022-03-04 15:34:40|11124.7|11121.9|11122.4|11119.6|11127.7|11124.9|11122.4|11119.6|77
1646408090000|2022-03-04 15:34:50|11121.7|11118.9|11121.2|11118.4|11122.8|11119.9|11116.5|11113.6|76
1646408100000|2022-03-04 15:35:00|11121.5|11118.7|11117.7|11114.9|11124|11121.2|11113.9|11111.1|81
1646408110000|2022-03-04 15:35:10|11118|11115.2|11103|11100.2|11120.2|11117.4|11101|11098.2|227
1646408120000|2022-03-04 15:35:20|11103.2|11100.4|11104.4|11101.6|11108.7|11105.9|11102.2|11099.4|96
1646408130000|2022-03-04 15:35:30|11104.2|11101.4|11103.9|11101.1|11104.7|11101.9|11097.9|11095.1|138
1646408140000|2022-03-04 15:35:40|11103.4|11100.6|11098.4|11095.6|11104.7|11101.9|11096.1|11093.3|206
1646408150000|2022-03-04 15:35:50|11097.8|11095|11102.6|11099.8|11106.1|11103.3|11097.1|11094.3|159
1646408160000|2022-03-04 15:36:00|11103.4|11100.6|11102.1|11099.3|11108.1|11105.3|11099.8|11097|79
1646408170000|2022-03-04 15:36:10|11102.6|11099.8|11109.8|11107|11109.8|11107|11102.1|11099.3|99
1646408180000|2022-03-04 15:36:20|11110.8|11108|11108.8|11106|11113.8|11111|11107.8|11104.7|67
1646408190000|2022-03-04 15:36:30|11108.3|11105.5|11114.8|11112|11115.1|11112.3|11108.3|11105.5|91
1646408200000|2022-03-04 15:36:40|11114.6|11111.8|11110.8|11108|11115.6|11112.8|11107.1|11104.3|143
1646408210000|2022-03-04 15:36:50|11110.6|11107.8|11101.8|11099|11113.1|11110.3|11101.6|11098.8|90
1646408220000|2022-03-04 15:37:00|11102.1|11099.3|11116.6|11113.8|11119.1|11116.3|11101.8|11099|131
1646408230000|2022-03-04 15:37:10|11117.7|11113.7|11132.8|11130|11132.9|11130.1|11116.6|11113.7|372
1646408240000|2022-03-04 15:37:20|11132.3|11129.5|11123|11120.2|11132.8|11130|11118.9|11116.1|104
1646408250000|2022-03-04 15:37:30|11122.6|11119.8|11130.8|11128|11132.6|11129.8|11121.6|11118.8|80
1646408260000|2022-03-04 15:37:40|11131.1|11128.3|11133.8|11131|11133.9|11131|11128.8|11126|154
1646408270000|2022-03-04 15:37:50|11134.1|11131.3|11133.3|11130.5|11139.8|11137|11132.6|11129.8|157
1646408280000|2022-03-04 15:38:00|11133.6|11130.8|11134|11131.2|11138.3|11135.5|11133.3|11130.5|93
1646408290000|2022-03-04 15:38:10|11133.8|11131|11139.3|11136.5|11143.4|11140.2|11132.5|11129.7|98
1646408300000|2022-03-04 15:38:20|11139.5|11136.7|11146.3|11143.5|11146.3|11143.5|11134.3|11131.5|99
1646408310000|2022-03-04 15:38:30|11146.1|11143.3|11135.8|11133|11147.6|11143.7|11133.3|11130.5|99
1646408320000|2022-03-04 15:38:40|11135.3|11132.5|11134.8|11132|11140|11137.2|11134.5|11131.7|41
1646408330000|2022-03-04 15:38:50|11135|11132.2|11121.3|11118.5|11136.5|11133.7|11121.3|11118.5|97
1646408340000|2022-03-04 15:39:00|11120.3|11117.5|11116.3|11113.5|11123.1|11120.3|11115.3|11112.5|96
1646408350000|2022-03-04 15:39:10|11116|11113.2|11122.4|11118.4|11123|11120.2|11113.8|11111|97
1646408360000|2022-03-04 15:39:20|11121.5|11118.7|11123|11120.2|11127.5|11124.7|11121|11117.9|60
1646408370000|2022-03-04 15:39:30|11123.3|11120.5|11128.5|11125.7|11128.5|11125.7|11123|11120.2|38
1646408380000|2022-03-04 15:39:40|11128.8|11126|11131.3|11128.5|11134.1|11131.3|11128.8|11126|38
1646408390000|2022-03-04 15:39:50|11131.8|11129|11135.5|11132.7|11138.3|11135.5|11130.3|11127.5|120
1646408400000|2022-03-04 15:40:00|11135|11132.2|11131|11128.2|11141.3|11138.5|11128.8|11126|131
1646408410000|2022-03-04 15:40:10|11130.8|11128|11126.5|11123.7|11130.8|11128|11123.5|11120.7|57
1646408420000|2022-03-04 15:40:20|11127.3|11124.5|11123.8|11121|11128.5|11125.7|11123.8|11121|40
1646408430000|2022-03-04 15:40:30|11123.5|11120.7|11128|11125.2|11132.5|11129.7|11123.3|11120.5|51
1646408440000|2022-03-04 15:40:40|11127.5|11124.7|11131.5|11128.7|11133.3|11130.5|11127|11124.2|33
1646408450000|2022-03-04 15:40:50|11131.3|11128.5|11129.3|11126.5|11131.3|11128.5|11125|11122.2|67
1646408460000|2022-03-04 15:41:00|11128.2|11125.4|11124|11121.2|11129|11126.2|11121.7|11118.9|41
1646408470000|2022-03-04 15:41:10|11123.7|11120.9|11127.8|11125|11129|11126.2|11123.7|11120.9|37
1646408480000|2022-03-04 15:41:20|11128.8|11126|11135.3|11132.5|11135.8|11133|11128.3|11125.5|43
1646408490000|2022-03-04 15:41:30|11135.5|11132.7|11139.6|11135.6|11140.6|11137.7|11133.5|11130.7|34
1646408500000|2022-03-04 15:41:40|11139.5|11136.7|11137.3|11134.5|11143.1|11140.2|11135|11132.2|60
1646408510000|2022-03-04 15:41:50|11136.6|11133.8|11130.5|11127.7|11137.5|11134.7|11130|11127.2|35
1646408520000|2022-03-04 15:42:00|11130.8|11128|11127.5|11124.7|11131.8|11128.9|11124.5|11121.6|71
1646408530000|2022-03-04 15:42:10|11127|11124.2|11134.7|11131.9|11137.5|11134.7|11126.5|11123.7|53
1646408540000|2022-03-04 15:42:20|11134.5|11131.7|11139.7|11136.9|11140.8|11136.9|11133.5|11130.7|36
1646408550000|2022-03-04 15:42:30|11140.5|11137.7|11143.5|11140.7|11144|11141.2|11139|11136.2|32
1646408560000|2022-03-04 15:42:40|11143.2|11140.4|11141.7|11138.9|11144.8|11142|11140.5|11137.4|63
1646408570000|2022-03-04 15:42:50|11141.2|11138.4|11133.5|11130.7|11144.5|11141.7|11130.5|11127.7|65
1646408580000|2022-03-04 15:43:00|11133.8|11129.8|11133.7|11130.9|11134.5|11131.7|11130|11127.2|36
1646408590000|2022-03-04 15:43:10|11133.3|11130.5|11139|11136.2|11139|11136.2|11133.3|11130.5|92
1646408600000|2022-03-04 15:43:20|11138.3|11135.5|11119.6|11116.8|11138.3|11135.5|11114.5|11111.7|333
1646408610000|2022-03-04 15:43:30|11119.3|11116.5|11116.5|11113.7|11121.1|11118.3|11111.6|11108.8|62
1646408620000|2022-03-04 15:43:40|11117.4|11113.4|11123.1|11120.3|11123.1|11120.3|11116.5|11113.4|30
1646408630000|2022-03-04 15:43:50|11122.8|11120|11119.1|11116.3|11122.8|11120|11118.1|11115.3|41
1646408640000|2022-03-04 15:44:00|11119.3|11116.5|11122.1|11119.3|11124.6|11121.8|11116.6|11113.8|45
1646408650000|2022-03-04 15:44:10|11122.8|11120|11121.1|11118.3|11128.1|11125.3|11120.8|11118|67
1646408660000|2022-03-04 15:44:20|11121.8|11119|11124.3|11121.5|11125.1|11122.3|11121.3|11118.5|14
1646408670000|2022-03-04 15:44:30|11124.6|11121.8|11124.3|11121.5|11128.6|11125.8|11123.8|11120.6|33
1646408680000|2022-03-04 15:44:40|11124.6|11121.8|11127.3|11124.5|11127.3|11124.5|11121.1|11118.3|24
1646408690000|2022-03-04 15:44:50|11127.8|11125|11108.8|11106|11129.6|11126.8|11105.2|11102.3|207
1646408700000|2022-03-04 15:45:00|11110.8|11108|11107|11104.2|11112.5|11109.7|11101.8|11099|108
1646408710000|2022-03-04 15:45:10|11106.5|11103.7|11093.5|11090.7|11106.5|11103.7|11093|11090.2|184
1646408720000|2022-03-04 15:45:20|11094|11091.2|11096.2|11093.4|11100|11097.2|11092.2|11089.4|104
1646408730000|2022-03-04 15:45:30|11095.2|11092.4|11105.2|11102.4|11105.2|11102.4|11095.2|11092.4|73
1646408740000|2022-03-04 15:45:40|11105|11102.2|11114.5|11111.7|11115.1|11112.3|11102.5|11099.3|103
1646408750000|2022-03-04 15:45:50|11114.1|11111.3|11120.3|11117.5|11121.2|11118.3|11112|11109.2|122
1646408760000|2022-03-04 15:46:00|11119.3|11116.5|11119.3|11116.5|11121.2|11117.5|11117.3|11114.5|53
1646408770000|2022-03-04 15:46:10|11119|11116.2|11108.8|11106|11121.1|11118.3|11107.8|11104.1|82
1646408780000|2022-03-04 15:46:20|11107.8|11105|11112.8|11110|11112.8|11110|11104|11101.2|60
1646408790000|2022-03-04 15:46:30|11113.8|11111|11117|11114.2|11117|11114.2|11113.8|11111|34
1646408800000|2022-03-04 15:46:40|11116.8|11114|11114.3|11111.5|11116.8|11114|11111|11108.2|108
1646408810000|2022-03-04 15:46:50|11115.6|11112.8|11120.1|11117.3|11121.9|11119.1|11115.6|11112.8|83
1646408820000|2022-03-04 15:47:00|11119.1|11116.3|11112.6|11109.8|11121.2|11118.1|11112.3|11109.5|51
1646408830000|2022-03-04 15:47:10|11111.1|11108.3|11111.1|11108.3|11115.4|11111.5|11109.8|11107|28
1646408840000|2022-03-04 15:47:20|11110.8|11108|11096.6|11093.8|11110.8|11108|11095.8|11092.4|175
1646408850000|2022-03-04 15:47:30|11097.4|11093.4|11095.1|11092.3|11098.3|11095.5|11094.1|11091.3|47
1646408860000|2022-03-04 15:47:40|11095.4|11092.6|11090.1|11087.3|11099.6|11096.8|11087|11084.2|350
1646408870000|2022-03-04 15:47:50|11089.8|11087|11096.6|11093.8|11099.1|11096.3|11086.5|11083.7|70
1646408880000|2022-03-04 15:48:00|11097.1|11094.3|11089.3|11086.5|11098.9|11096.1|11087.3|11084.5|125
1646408890000|2022-03-04 15:48:10|11088.8|11086|11083.6|11080.8|11092.6|11089.8|11079|11076.2|175
1646408900000|2022-03-04 15:48:20|11082.3|11079.5|11062|11059.2|11082.3|11079.5|11058.5|11055.4|457
1646408910000|2022-03-04 15:48:30|11061|11058.2|11070|11067.2|11074.1|11071.2|11058.2|11055.3|150
1646408920000|2022-03-04 15:48:40|11069.6|11065.6|11066.7|11063.9|11069.8|11066.7|11060.2|11057.4|169
1646408930000|2022-03-04 15:48:50|11067.2|11064.4|11070.7|11067.9|11071.5|11068.7|11063|11060.1|85
1646408940000|2022-03-04 15:49:00|11070.5|11067.7|11066.4|11063.6|11075|11072.2|11065.9|11063.1|93
1646408950000|2022-03-04 15:49:10|11067.2|11064.4|11071.2|11068.4|11076.5|11073.7|11065.7|11062.5|119
1646408960000|2022-03-04 15:49:20|11070.7|11067.9|11069.7|11066.9|11072.7|11069.9|11065.7|11062.9|63
1646408970000|2022-03-04 15:49:30|11069.2|11066.4|11067.2|11064.4|11074.2|11071.4|11067.2|11064.4|25
1646408980000|2022-03-04 15:49:40|11068.5|11065.7|11068.2|11065.4|11074.9|11072.1|11064.9|11061.8|69
1646408990000|2022-03-04 15:49:50|11068.5|11064.5|11067.2|11064.4|11069.9|11067.1|11063.7|11060.9|98
1646409000000|2022-03-04 15:50:00|11069.5|11066.7|11078.2|11075.4|11084.5|11081.7|11068.5|11065.7|193
1646409010000|2022-03-04 15:50:10|11077.7|11074.9|11079.5|11076.7|11084.5|11081.7|11076.2|11073.4|86
1646409020000|2022-03-04 15:50:20|11079|11076.2|11080.2|11077.4|11081.7|11078.9|11074.7|11071.5|58
1646409030000|2022-03-04 15:50:30|11080|11077.2|11080.7|11077.9|11083.7|11080.9|11076.7|11073.9|84
1646409040000|2022-03-04 15:50:40|11081|11078.2|11074.2|11071.4|11081.8|11078.9|11072.2|11069.4|83
1646409050000|2022-03-04 15:50:50|11075.9|11073.1|11079.2|11076.4|11080.9|11078.1|11074.4|11071.3|33
1646409060000|2022-03-04 15:51:00|11079.7|11076.9|11080.2|11077.4|11082.5|11079.7|11076.5|11073.7|55
1646409070000|2022-03-04 15:51:10|11080.7|11077.9|11083.7|11080.9|11090.2|11087.4|11079.7|11076.9|113
1646409080000|2022-03-04 15:51:20|11084|11081.2|11088.2|11085.4|11090.7|11087.9|11084|11081.2|84
1646409090000|2022-03-04 15:51:30|11087.7|11084.9|11091.9|11089.1|11095.5|11092.7|11087.2|11084.4|92
1646409100000|2022-03-04 15:51:40|11091.2|11088.4|11092|11089.2|11095.8|11092.2|11090|11087.2|81
1646409110000|2022-03-04 15:51:50|11092.2|11089.4|11089.2|11086.4|11092.2|11089.4|11085.9|11083.1|73
1646409120000|2022-03-04 15:52:00|11088.7|11085.9|11102.7|11099.9|11104.5|11101.7|11086.2|11083.4|147
1646409130000|2022-03-04 15:52:10|11102.9|11100.1|11101.5|11098.7|11104.2|11101.4|11099.4|11096.6|78
1646409140000|2022-03-04 15:52:20|11101.7|11098.9|11110|11107.2|11111.5|11108.7|11101.7|11098.9|130
1646409150000|2022-03-04 15:52:30|11110.2|11107.4|11105.7|11102.9|11111.5|11108.7|11105.2|11102.4|78
1646409160000|2022-03-04 15:52:40|11106.2|11103.4|11094.9|11092.1|11106.2|11103.4|11091.7|11088.9|132
1646409170000|2022-03-04 15:52:50|11095.5|11092.7|11096.2|11093.4|11099.9|11097.1|11095.4|11092.6|59
1646409180000|2022-03-04 15:53:00|11095.8|11093|11088.2|11085.4|11101.4|11098.6|11085.1|11082|238
1646409190000|2022-03-04 15:53:10|11087.9|11085.1|11080.4|11077.6|11087.9|11085.1|11078.6|11075.8|130
1646409200000|2022-03-04 15:53:20|11079.9|11077.1|11080.6|11077.8|11084.5|11081.4|11079.6|11076.5|80
1646409210000|2022-03-04 15:53:30|11082.2|11079.4|11088.4|11085.6|11088.5|11085.6|11082.2|11079.4|37
1646409220000|2022-03-04 15:53:40|11088.6|11085.8|11090.6|11087.8|11092.6|11089.8|11084.2|11081.4|72
1646409230000|2022-03-04 15:53:50|11089.9|11087.1|11079.1|11076.3|11090.6|11087.8|11079.1|11076.3|156
1646409240000|2022-03-04 15:54:00|11078.9|11076.1|11084.2|11081.4|11088.9|11086.1|11076.9|11074.1|221
1646409250000|2022-03-04 15:54:10|11083.7|11080.9|11088.2|11085.4|11090.4|11087.6|11082.2|11079|51
1646409260000|2022-03-04 15:54:20|11088.4|11085.6|11085.2|11082.4|11089.4|11086.6|11083.9|11081.1|38
1646409270000|2022-03-04 15:54:30|11085.6|11082.8|11091.2|11088.4|11093.2|11090.4|11083.1|11080.3|170
1646409280000|2022-03-04 15:54:40|11094.8|11090.8|11091.9|11089.1|11094.8|11091.7|11089.7|11086.9|67
1646409290000|2022-03-04 15:54:50|11092.2|11089.4|11093.5|11090.7|11099.6|11096.2|11091.7|11088.8|152
1646409300000|2022-03-04 15:55:00|11092.5|11089.7|11088.7|11085.9|11092.7|11089.9|11084.4|11081.6|92
1646409310000|2022-03-04 15:55:10|11089.4|11086.6|11088.9|11086.1|11094|11091.2|11088.4|11085.6|45
1646409320000|2022-03-04 15:55:20|11090.7|11087.9|11103.2|11100.4|11103.2|11100.4|11090.7|11087.9|265
1646409330000|2022-03-04 15:55:30|11103.1|11099.1|11106.4|11103.6|11109.5|11106.7|11101.5|11098.7|179
1646409340000|2022-03-04 15:55:40|11105.7|11102.9|11111.2|11108.4|11111.9|11109.1|11103.2|11100.4|93
1646409350000|2022-03-04 15:55:50|11110.7|11107.9|11112.2|11109.4|11112.2|11109.4|11105.4|11102.6|71
1646409360000|2022-03-04 15:56:00|11111.7|11108.9|11109.9|11107.1|11112.4|11109.6|11106.4|11103.6|135
1646409370000|2022-03-04 15:56:10|11109.7|11106.9|11102.4|11099.6|11110.2|11107.4|11099.4|11096.6|119
1646409380000|2022-03-04 15:56:20|11101.2|11098.4|11108.2|11105.4|11109.3|11106.1|11100.9|11098.1|217
1646409390000|2022-03-04 15:56:30|11107.9|11105.1|11109.2|11106.4|11110.4|11107.6|11104.4|11101.6|61
1646409400000|2022-03-04 15:56:40|11109.4|11106.6|11105.4|11102.6|11109.9|11107.1|11105.4|11102.6|23
1646409410000|2022-03-04 15:56:50|11105.9|11103.1|11104.9|11102.1|11106.4|11103.6|11102.4|11099.6|36
1646409420000|2022-03-04 15:57:00|11104.1|11101.3|11100.9|11098.1|11105.4|11102.6|11099.6|11096.8|46
1646409430000|2022-03-04 15:57:10|11103.1|11100.3|11101.9|11099.1|11105.1|11102.3|11098.6|11095.8|52
1646409440000|2022-03-04 15:57:20|11102.6|11099.8|11100.6|11097.8|11102.9|11100.1|11099.1|11096.3|57
1646409450000|2022-03-04 15:57:30|11100.4|11097.6|11099.1|11096.3|11100.9|11098.1|11099.1|11096.3|44
1646409460000|2022-03-04 15:57:40|11098.9|11096.1|11100.6|11097.8|11104.6|11101.8|11095.9|11093.1|64
1646409470000|2022-03-04 15:57:50|11099.8|11097|11097.1|11094.3|11100.9|11098.1|11097.1|11094.2|39
1646409480000|2022-03-04 15:58:00|11096.9|11094.1|11089.6|11086.8|11098.9|11096.1|11089.1|11086.3|95
1646409490000|2022-03-04 15:58:10|11089.1|11086.3|11088.4|11085.6|11094.4|11091.6|11087.9|11085.1|61
1646409500000|2022-03-04 15:58:20|11088.6|11085.8|11085.4|11082.6|11091.4|11088.6|11085.4|11082.5|68
1646409510000|2022-03-04 15:58:30|11085.9|11083.1|11093.4|11090.6|11093.6|11090.8|11085.6|11082.8|53
1646409520000|2022-03-04 15:58:40|11093.1|11090.3|11095.1|11092.3|11096.1|11093.3|11087.4|11084.5|78
1646409530000|2022-03-04 15:58:50|11096.6|11093.8|11095.4|11092.6|11101.6|11098.8|11095.4|11092.6|68
1646409540000|2022-03-04 15:59:00|11095.1|11092.3|11106.7|11103.9|11107.9|11105.1|11093.6|11090.8|89
1646409550000|2022-03-04 15:59:10|11105.9|11103.1|11107.4|11104.6|11109.8|11106.9|11104.4|11101.3|222
1646409560000|2022-03-04 15:59:20|11107.7|11104.9|11104.7|11101.9|11111.2|11108.4|11104.7|11101.9|54
1646409570000|2022-03-04 15:59:30|11105.4|11102.6|11103.4|11100.6|11106.9|11104.1|11101.9|11099.1|41
1646409580000|2022-03-04 15:59:40|11104.7|11101.9|11111.9|11109.1|11112.4|11109.6|11102.1|11099.3|111
1646409590000|2022-03-04 15:59:50|11112.4|11109.6|11121.5|11118.7|11124.1|11121.3|11111.4|11108.6|191
1646409600000|2022-03-04 16:00:00|11121.3|11118.5|11126.5|11123.7|11127|11124.2|11120.3|11117.4|127
1646409610000|2022-03-04 16:00:10|11127.8|11125|11114.5|11111.7|11127.8|11125|11113.5|11110.7|85
1646409620000|2022-03-04 16:00:20|11114.3|11111.5|11113.8|11111|11115.5|11112.7|11111.7|11108.6|83
1646409630000|2022-03-04 16:00:30|11114|11111.2|11099|11096.2|11114.5|11111.7|11099|11096.2|81
1646409640000|2022-03-04 16:00:40|11099.2|11096.4|11099.5|11096.7|11104.2|11101.4|11098.2|11095.4|53
1646409650000|2022-03-04 16:00:50|11099.2|11096.4|11101.5|11098.7|11102|11099.2|11095.7|11092.9|93
1646409660000|2022-03-04 16:01:00|11102.5|11099.7|11092.9|11090.1|11102.5|11099.7|11089.7|11086.9|135
1646409670000|2022-03-04 16:01:10|11093.7|11090.9|11079.2|11076.4|11095|11092.2|11078.7|11075.3|205
1646409680000|2022-03-04 16:01:20|11079.7|11076.9|11076.9|11074.1|11083.8|11080.1|11073.9|11071.1|164
1646409690000|2022-03-04 16:01:30|11077.2|11074.4|11078.2|11075.4|11081.7|11078.9|11075.2|11072.4|105
1646409700000|2022-03-04 16:01:40|11078.6|11075.8|11080.9|11078.1|11082.7|11079.9|11078.4|11075.6|62
1646409710000|2022-03-04 16:01:50|11081.6|11078.8|11070.6|11067.8|11081.6|11078.8|11068.6|11065.8|100
1646409720000|2022-03-04 16:02:00|11070.9|11068.1|11051.8|11049|11071.6|11068.8|11048.3|11045.5|337
1646409730000|2022-03-04 16:02:10|11052.1|11049.3|11051.1|11048.3|11060|11056.8|11051.1|11048.3|187
1646409740000|2022-03-04 16:02:20|11051.8|11049|11042.2|11039.4|11053.2|11050.3|11039.9|11037.1|599
1646409750000|2022-03-04 16:02:30|11041.7|11038.9|11041.4|11038.6|11042.9|11040.1|11032.1|11029.2|417
1646409760000|2022-03-04 16:02:40|11039.6|11036.8|11039.6|11036.8|11043.1|11040.3|11034.6|11031.7|98
1646409770000|2022-03-04 16:02:50|11039.1|11036.3|11042.9|11040.1|11045.4|11042.6|11038.6|11035.5|137
1646409780000|2022-03-04 16:03:00|11043.4|11040.6|11046.9|11044.1|11048.7|11045.9|11036.8|11034|229
1646409790000|2022-03-04 16:03:10|11046.2|11043.4|11041.1|11038.3|11048.8|11045.9|11041.1|11038.3|99
1646409800000|2022-03-04 16:03:20|11041.9|11039.1|11037.4|11034.6|11045.4|11042.6|11036.4|11032.5|61
1646409810000|2022-03-04 16:03:30|11036.9|11034.1|11025.4|11022.6|11038.1|11035.3|11017.1|11014.3|135
1646409820000|2022-03-04 16:03:40|11022.6|11019.8|11015.5|11011.5|11022.6|11019.8|11012.1|11009.3|239
1646409830000|2022-03-04 16:03:50|11014.4|11011.6|11017.1|11014.3|11020.9|11018.1|11013.9|11011.1|141
1646409840000|2022-03-04 16:04:00|11015.6|11012.8|11015.4|11012.6|11017.4|11014.6|11011.4|11008.6|149
1646409850000|2022-03-04 16:04:10|11015.6|11012.8|11019.6|11016.8|11021.6|11018.8|11015.6|11012.8|105
1646409860000|2022-03-04 16:04:20|11019.9|11017.1|11013.1|11010.3|11020.1|11017.3|11003.6|11000.8|198
1646409870000|2022-03-04 16:04:30|11012.6|11009.8|11014|11011.2|11014|11011.2|10997.6|10994.8|184
1646409880000|2022-03-04 16:04:40|11013.7|11010.9|11013.2|11010.4|11017.2|11014.4|11009|11006.2|112
1646409890000|2022-03-04 16:04:50|11012.2|11009.4|11000.2|10997.4|11013.1|11010.2|10998.7|10995.8|117
1646409900000|2022-03-04 16:05:00|10999.9|10997.1|11016|11013.2|11017|11014.2|10997.4|10994.6|187
1646409910000|2022-03-04 16:05:10|11016.2|11013.4|11030.5|11027.7|11031|11028.2|11015.2|11012.3|157
1646409920000|2022-03-04 16:05:20|11028.5|11025.7|11028.2|11025.4|11031.2|11028.4|11021.2|11018.4|123
1646409930000|2022-03-04 16:05:30|11029|11026.2|11041.3|11038.5|11042.7|11039.9|11028.4|11025.6|178
1646409940000|2022-03-04 16:05:40|11041.5|11038.7|11042.5|11039.7|11043.5|11040.7|11036|11033.2|131
1646409950000|2022-03-04 16:05:50|11043|11040.2|11040.2|11037.4|11053|11050.2|11038.9|11036.1|219
1646409960000|2022-03-04 16:06:00|11039.7|11036.9|11041.2|11038.4|11044|11041.2|11035.7|11032.9|98
1646409970000|2022-03-04 16:06:10|11040.7|11037.9|11040.4|11037.6|11047.2|11044.4|11039.7|11036.9|87
1646409980000|2022-03-04 16:06:20|11040.2|11037.4|11040.5|11037.7|11040.8|11038|11036|11033.2|63
1646409990000|2022-03-04 16:06:30|11040.2|11037.4|11029.7|11026.9|11041|11038.2|11029.7|11026.8|87
1646410000000|2022-03-04 16:06:40|11028.7|11025.9|11034.8|11030.8|11034.8|11031.2|11025.9|11023.1|52
1646410010000|2022-03-04 16:06:50|11035.2|11032.4|11041.5|11038.7|11042.8|11039.9|11035.2|11032.4|71
1646410020000|2022-03-04 16:07:00|11041|11038.2|11043.4|11040.6|11047.2|11044.4|11040.2|11037.3|100
1646410030000|2022-03-04 16:07:10|11044.5|11041.7|11053.7|11050.9|11054|11051.2|11043|11040.2|95
1646410040000|2022-03-04 16:07:20|11054.2|11051.4|11049.4|11046.6|11055.7|11052.9|11048.2|11045.4|174
1646410050000|2022-03-04 16:07:30|11050|11047.2|11055.5|11052.7|11057.5|11054.7|11049.7|11046.8|115
1646410060000|2022-03-04 16:07:40|11054|11051.2|11052.7|11049.9|11057.3|11054.5|11045.7|11042.9|163
1646410070000|2022-03-04 16:07:50|11053|11050.2|11055|11052.2|11058.2|11055.4|11052.5|11049.7|64
1646410080000|2022-03-04 16:08:00|11053.7|11050.9|11051.5|11048.7|11058|11055.2|11051.5|11048.7|83
1646410090000|2022-03-04 16:08:10|11050.7|11047.9|11049|11046.2|11051.2|11048.4|11045.5|11042.7|96
1646410100000|2022-03-04 16:08:20|11048.7|11045.9|11041.7|11038.9|11048.7|11045.9|11038.9|11036.1|170
1646410110000|2022-03-04 16:08:30|11041.8|11037.8|11040.2|11037.4|11046.5|11043.7|11040.2|11037.4|74
1646410120000|2022-03-04 16:08:40|11039.5|11036.7|11050.8|11048|11053.1|11050.3|11030.9|11028.1|260
1646410130000|2022-03-04 16:08:50|11053.8|11051|11062.8|11060|11063.8|11061|11053.8|11051|167
1646410140000|2022-03-04 16:09:00|11062.7|11058.7|11062.3|11059.5|11071.9|11068|11060.8|11058|169
1646410150000|2022-03-04 16:09:10|11062.1|11059.3|11060.8|11058|11066.1|11063.3|11059.3|11056.5|42
1646410160000|2022-03-04 16:09:20|11060.3|11057.5|11058.3|11055.5|11063.8|11061|11057.3|11054.4|51
1646410170000|2022-03-04 16:09:30|11057.8|11055|11061.5|11058.7|11065.3|11062.5|11055.5|11052.7|96
1646410180000|2022-03-04 16:09:40|11061.3|11058.5|11058.1|11055.3|11061.8|11059|11056.3|11053.5|58
1646410190000|2022-03-04 16:09:50|11058.3|11055.5|11054.6|11051.8|11058.4|11055.5|11051.8|11049|60
1646410200000|2022-03-04 16:10:00|11054.8|11052|11050.8|11048|11055.9|11052.8|11047.3|11044.5|79
1646410210000|2022-03-04 16:10:10|11051.1|11048.3|11041.6|11038.8|11051.9|11048.8|11038.3|11035.5|100
1646410220000|2022-03-04 16:10:20|11041|11038.2|11037.8|11035|11042.3|11039.5|11035.6|11032.8|134
1646410230000|2022-03-04 16:10:30|11037|11034.2|11044|11041.2|11044.8|11042|11035|11031.9|69
1646410240000|2022-03-04 16:10:40|11043.8|11041|11039|11036.2|11044.9|11042|11038|11035.2|45
1646410250000|2022-03-04 16:10:50|11038|11035.2|11039.8|11037|11043.6|11040.8|11037.8|11035|32
1646410260000|2022-03-04 16:11:00|11041|11038.2|11045.6|11042.8|11053.3|11050.5|11040.6|11037.8|109
1646410270000|2022-03-04 16:11:10|11046|11043.2|11051.8|11049|11055.5|11052.7|11046|11043.2|87
1646410280000|2022-03-04 16:11:20|11050.5|11047.7|11042.8|11040|11050.8|11048|11042|11039.2|63
1646410290000|2022-03-04 16:11:30|11042.3|11039.5|11042.6|11039.8|11049|11046.2|11042|11039.2|63
1646410300000|2022-03-04 16:11:40|11043|11040.2|11045.1|11042.3|11047.1|11044.3|11042|11039.2|125
1646410310000|2022-03-04 16:11:50|11044.6|11041.8|11051.1|11048.3|11056.6|11053.8|11043.8|11041|183
1646410320000|2022-03-04 16:12:00|11051.8|11049|11052.8|11050|11058.6|11055.8|11051.1|11048.3|146
1646410330000|2022-03-04 16:12:10|11052.3|11049.5|11044.3|11041.5|11052.3|11049.5|11044.1|11040.9|78
1646410340000|2022-03-04 16:12:20|11044.6|11041.8|11045.8|11043|11047.8|11045|11044.3|11041.5|33
1646410350000|2022-03-04 16:12:30|11045.6|11042.8|11040.3|11037.5|11045.6|11042.8|11037.6|11034.8|48
1646410360000|2022-03-04 16:12:40|11039.8|11037|11036.8|11034|11040.1|11037.3|11036.6|11033.7|22
1646410370000|2022-03-04 16:12:50|11036.5|11033.7|11036|11033.2|11037.8|11035|11032.5|11029.7|99
1646410380000|2022-03-04 16:13:00|11038.4|11035.6|11044.8|11042|11052.3|11049.5|11038|11035.2|164
1646410390000|2022-03-04 16:13:10|11045|11042.2|11054.3|11051.5|11059.8|11057|11045|11042.2|125
1646410400000|2022-03-04 16:13:20|11055|11052.2|11057.5|11054.7|11061.3|11058.5|11052.5|11049.7|105
1646410410000|2022-03-04 16:13:30|11056.3|11053.5|11059.8|11057|11062|11059.2|11053.8|11051|125
1646410420000|2022-03-04 16:13:40|11060|11057.2|11070.3|11067.5|11071.4|11068.6|11056.5|11053.7|226
1646410430000|2022-03-04 16:13:50|11070.6|11067.8|11072.9|11070.1|11073.6|11070.8|11069.8|11067|94
1646410440000|2022-03-04 16:14:00|11072.6|11069.8|11065.4|11062.6|11073.1|11070.3|11063.4|11060.6|110
1646410450000|2022-03-04 16:14:10|11064.8|11062|11060.7|11056.7|11066.6|11063.8|11057.9|11055.1|62
1646410460000|2022-03-04 16:14:20|11060.1|11057.3|11062.6|11059.8|11063.2|11060.4|11056.9|11054.1|55
1646410470000|2022-03-04 16:14:30|11060.7|11056.7|11057.1|11054.3|11061.4|11058.6|11054.9|11051|64
1646410480000|2022-03-04 16:14:40|11057.9|11055.1|11054.4|11051.6|11058.6|11055.8|11054.1|11051.3|22
1646410490000|2022-03-04 16:14:50|11054.1|11051.3|11066.4|11063.6|11066.9|11064.1|11054.1|11051.3|56
1646410500000|2022-03-04 16:15:00|11066.9|11064.1|11061.4|11058.6|11067.6|11064.8|11061.4|11057.7|55
1646410510000|2022-03-04 16:15:10|11062.2|11059.4|11057.2|11054.4|11062.4|11059.6|11055.2|11052.4|60
1646410520000|2022-03-04 16:15:20|11057.6|11054.8|11057.2|11054.4|11061.4|11058.6|11056.2|11053.3|60
1646410530000|2022-03-04 16:15:30|11057.4|11054.6|11054.6|11051.8|11060.4|11057.6|11051.2|11048.4|112
1646410540000|2022-03-04 16:15:40|11055.4|11052.6|11058.4|11055.6|11059.2|11056.4|11054.6|11051.8|35
1646410550000|2022-03-04 16:15:50|11059.9|11057.1|11061.4|11058.6|11064.6|11061.8|11056.9|11054.1|45
1646410560000|2022-03-04 16:16:00|11062.4|11059.6|11062.2|11059.4|11067.5|11064.4|11062.2|11059.4|104
1646410570000|2022-03-04 16:16:10|11062.7|11059.9|11052.6|11049.8|11066.4|11063.6|11052.4|11049.6|106
1646410580000|2022-03-04 16:16:20|11052.1|11049.3|11050.2|11047.4|11052.7|11049.9|11045.6|11042.2|89
1646410590000|2022-03-04 16:16:30|11050.9|11048.1|11053.9|11051.1|11056.2|11053.4|11049.7|11046.9|51
1646410600000|2022-03-04 16:16:40|11053.7|11050.9|11044.7|11041.9|11054|11050.9|11043.4|11040.6|83
1646410610000|2022-03-04 16:16:50|11044.9|11042.1|11034.9|11032.1|11045.3|11042.1|11034.2|11031.4|353
1646410620000|2022-03-04 16:17:00|11034.1|11031.3|11027.2|11024.4|11037.4|11034.6|11020.1|11016.7|245
1646410630000|2022-03-04 16:17:10|11026.6|11023.8|11026.9|11024.1|11028.2|11024.8|11017.6|11014.8|152
1646410640000|2022-03-04 16:17:20|11026.6|11023.8|11017|11013|11026.6|11023.8|11012.3|11009.5|210
1646410650000|2022-03-04 16:17:30|11016.1|11013.3|11019.4|11016.6|11020.5|11017.3|11012.1|11009.3|152
1646410660000|2022-03-04 16:17:40|11017.1|11014.3|11011.4|11008.6|11017.7|11014.9|11010.6|11007.8|106
1646410670000|2022-03-04 16:17:50|11012.7|11008.7|11008.3|11005.5|11014|11010.8|11006.1|11003.3|130
1646410680000|2022-03-04 16:18:00|11008.1|11005.3|11009.3|11006.5|11011.6|11008.8|11004.3|11001.2|83
1646410690000|2022-03-04 16:18:10|11009.9|11007.1|11007.6|11004.8|11010.3|11007.5|11005.3|11002.5|76
1646410700000|2022-03-04 16:18:20|11008.4|11004.4|10998.1|10995.3|11009.8|11007|10997.1|10994.3|308
1646410710000|2022-03-04 16:18:30|10998.2|10994.2|11004.8|11002|11007.6|11004.8|10997.3|10994.2|94
1646410720000|2022-03-04 16:18:40|11005.1|11002.3|11001.8|10999|11007.6|11004.8|10998.8|10996|79
1646410730000|2022-03-04 16:18:50|11001.3|10998.5|10992.6|10989.8|11003.3|11000.5|10989.1|10985.7|188
1646410740000|2022-03-04 16:19:00|10992.9|10990.1|10984.8|10982|10993.6|10990.8|10983.8|10981|164
1646410750000|2022-03-04 16:19:10|10984.1|10981.3|10983.9|10981.1|10991.1|10988.3|10983.1|10980.2|187
1646410760000|2022-03-04 16:19:20|10985.2|10981.2|10989.6|10986.8|10992.3|10989.5|10984.4|10981.2|113
1646410770000|2022-03-04 16:19:30|10989.1|10986.3|10968.8|10966|10989.1|10986.3|10954.8|10952|463
1646410780000|2022-03-04 16:19:40|10970.6|10967.8|10969.3|10966.5|10974.5|10971.7|10964.8|10960.5|247
1646410790000|2022-03-04 16:19:50|10969.8|10967|10972.1|10969.3|10977.4|10974.5|10969.8|10967|95
1646410800000|2022-03-04 16:20:00|10972.3|10969.5|10984.6|10981.8|10985.3|10982.5|10971.3|10968.5|138
1646410810000|2022-03-04 16:20:10|10985|10982.2|10984.5|10981.7|10991.5|10988.7|10982.3|10979.5|208
1646410820000|2022-03-04 16:20:20|10984.3|10981.5|10989.3|10986.5|10992.8|10990|10983.8|10981|77
1646410830000|2022-03-04 16:20:30|10989|10986.2|10988.8|10986|10991.8|10989|10986|10983.2|52
1646410840000|2022-03-04 16:20:40|10989.3|10986.5|10989.6|10985.6|10991.5|10988.7|10987.5|10984.7|36
1646410850000|2022-03-04 16:20:50|10989.3|10986.5|10978.2|10975.4|10992.3|10989.5|10977.7|10974.9|137
1646410860000|2022-03-04 16:21:00|10979|10976.2|11001.3|10998.5|11002.3|10999.5|10976.4|10973.1|241
1646410870000|2022-03-04 16:21:10|11001|10998.2|11001|10998.2|11002.5|10999.7|10999|10996.2|107
1646410880000|2022-03-04 16:21:20|11001.3|10998.5|11017.4|11013.4|11019|11016.2|10994.5|10991.7|681
1646410890000|2022-03-04 16:21:30|11016.8|11014|11017.5|11014.7|11021.2|11018.4|11013.5|11010.3|168
1646410900000|2022-03-04 16:21:40|11018.3|11014.3|11011.7|11008.9|11020|11017.2|11011|11008.2|71
1646410910000|2022-03-04 16:21:50|11012.5|11009.7|11012.7|11009.9|11017.5|11014.7|11011.5|11008.7|77
1646410920000|2022-03-04 16:22:00|11013|11010.2|11007.4|11004.6|11020.6|11017.2|11007.4|11004.6|105
1646410930000|2022-03-04 16:22:10|11007|11004.2|11006.4|11003.6|11008|11005.2|11000|10996.8|72
1646410940000|2022-03-04 16:22:20|11006.2|11003.4|11008|11005.2|11013|11010.2|11005.7|11002.9|66
1646410950000|2022-03-04 16:22:30|11007.4|11004.6|11006|11003.2|11010.4|11007.6|11003.1|11000.3|60
1646410960000|2022-03-04 16:22:40|11006.2|11003.4|11008.2|11005.4|11011.8|11009|11005.2|11001.5|64
1646410970000|2022-03-04 16:22:50|11008|11005.2|10999.2|10996.4|11008|11005.2|10995.4|10992.6|36
1646410980000|2022-03-04 16:23:00|10996.7|10993.9|11006.9|11004.1|11006.9|11004.1|10996.7|10993.9|85
1646410990000|2022-03-04 16:23:10|11006.7|11003.9|11008.2|11005.4|11010|11007.1|11005.7|11002|54
1646411000000|2022-03-04 16:23:20|11009|11005|11006.4|11003.6|11014|11011.1|11005.2|11001.5|45
1646411010000|2022-03-04 16:23:30|11006.2|11003.4|10997.9|10995.1|11009.9|11007.1|10996.4|10993.2|73
1646411020000|2022-03-04 16:23:40|10997.4|10994.6|10996.9|10994.1|11000.2|10997.3|10993.6|10990.8|48
1646411030000|2022-03-04 16:23:50|10997.1|10994.3|10995.6|10992.8|10997.9|10994.8|10993.5|10990.4|41
1646411040000|2022-03-04 16:24:00|10996.6|10993.8|11004.6|11001.8|11007.1|11004.3|10996.6|10993.8|87
1646411050000|2022-03-04 16:24:10|11004.9|11002.1|11006.1|11003.3|11010.1|11007.3|11004.4|11001.6|108
1646411060000|2022-03-04 16:24:20|11007.1|11004.3|11004.1|11001.3|11008.1|11005.3|11003.9|11001.1|35
1646411070000|2022-03-04 16:24:30|11004.6|11001.8|11002.1|10999.3|11006.1|11003.3|10998.8|10996|55
1646411080000|2022-03-04 16:24:40|11002.6|10999.8|11008.9|11006.1|11010.4|11007.6|11002.6|10999.8|47
1646411090000|2022-03-04 16:24:50|11009.1|11006.3|11008.4|11005.6|11009.6|11006.8|11005.3|11002.5|26
1646411100000|2022-03-04 16:25:00|11009.1|11006.3|11007.9|11005.1|11010.1|11007.3|11002.9|11000.1|82
1646411110000|2022-03-04 16:25:10|11008.1|11005.3|11025.2|11022.4|11032|11029.2|11008.1|11005.3|236
1646411120000|2022-03-04 16:25:20|11026.2|11023.4|11031.6|11028.8|11035.9|11033.1|11023.9|11020.8|125
1646411130000|2022-03-04 16:25:30|11032.2|11029.4|11030.2|11027.4|11033.5|11030.1|11022.9|11020.1|101
1646411140000|2022-03-04 16:25:40|11029.4|11026.6|11023.6|11020.8|11034.9|11032.1|11023.6|11020.7|121
1646411150000|2022-03-04 16:25:50|11023.9|11021.1|11023.7|11019.7|11031.4|11028.6|11022.9|11019.7|79
1646411160000|2022-03-04 16:26:00|11023.6|11020.8|11028.4|11025.6|11029.4|11026.6|11018.1|11015.3|97
1646411170000|2022-03-04 16:26:10|11028.7|11025.9|11029.6|11026.8|11034.3|11031.1|11028.2|11025.4|61
1646411180000|2022-03-04 16:26:20|11029.1|11026.3|11037.4|11034.6|11040.9|11038.1|11028.2|11025.4|215
1646411190000|2022-03-04 16:26:30|11037.9|11035.1|11036.6|11033.8|11040.5|11037.1|11031.6|11028.8|127
1646411200000|2022-03-04 16:26:40|11037.1|11034.3|11036.6|11033.8|11037.9|11035|11030.6|11027.8|123
1646411210000|2022-03-04 16:26:50|11036.3|11033.5|11027.3|11024.5|11041.6|11038.8|11026.3|11023.5|236
1646411220000|2022-03-04 16:27:00|11028.7|11024.7|11053|11050.2|11055.8|11053|11028.7|11024.7|329
1646411230000|2022-03-04 16:27:10|11052|11049.2|11048.8|11046|11052.9|11050|11043.1|11039.9|225
1646411240000|2022-03-04 16:27:20|11050.9|11046.9|11056.2|11053.4|11058.9|11055.7|11047.5|11044.7|193
1646411250000|2022-03-04 16:27:30|11057|11054.2|11049.2|11046.4|11057.2|11054.4|11046.9|11043.3|111
1646411260000|2022-03-04 16:27:40|11049.7|11046.9|11054.2|11051.4|11054.7|11051.9|11047.7|11044.9|88
1646411270000|2022-03-04 16:27:50|11053.2|11050.4|11048.3|11044.3|11054.4|11051.6|11039|11036.2|131
1646411280000|2022-03-04 16:28:00|11048.8|11044.8|11046.4|11043.6|11050.8|11047.4|11041.4|11038.6|71
1646411290000|2022-03-04 16:28:10|11047.8|11043.8|11043.7|11040.9|11049.7|11046.9|11034.1|11031.3|109
1646411300000|2022-03-04 16:28:20|11044.2|11041.4|11046.7|11043.9|11049.3|11046.5|11043.2|11040.4|82
1646411310000|2022-03-04 16:28:30|11042.7|11039.9|11050.7|11047.9|11054.5|11051.1|11039.4|11036.6|152
1646411320000|2022-03-04 16:28:40|11051|11048.2|11048.2|11045.4|11051.7|11048.9|11042.7|11039.8|59
1646411330000|2022-03-04 16:28:50|11048.5|11045.7|11044.9|11042.1|11051.6|11048.4|11041.9|11039.1|77
1646411340000|2022-03-04 16:29:00|11045.2|11042.4|11048.9|11046.1|11050.3|11047.1|11039.4|11036.6|202
1646411350000|2022-03-04 16:29:10|11048.1|11045.3|11056.2|11053.4|11057.7|11054.9|11038.6|11035.8|216
1646411360000|2022-03-04 16:29:20|11055.9|11053.1|11047.7|11043.7|11056.5|11053.1|11042.4|11039.6|126
1646411370000|2022-03-04 16:29:30|11045|11042.2|11044.4|11041.6|11045.5|11042.2|11036.6|11033.8|112
1646411380000|2022-03-04 16:29:40|11044.6|11041.8|11030.6|11027.8|11047.3|11043.8|11027.8|11025|330
1646411390000|2022-03-04 16:29:50|11030.8|11028|11016.1|11013.3|11034.3|11031.5|11016.1|11012.7|201
1646411400000|2022-03-04 16:30:00|11015.8|11013|11032.1|11029.3|11035.4|11032.6|11015.8|11013|334
1646411410000|2022-03-04 16:30:10|11031.6|11028.8|11021.3|11018.5|11031.9|11029.1|11021.3|11018.5|82
1646411420000|2022-03-04 16:30:20|11020.3|11017.5|11015.8|11013|11020.6|11017.8|11015.3|11012.5|165
1646411430000|2022-03-04 16:30:30|11015.3|11012.5|11004.3|11001.5|11015.3|11012.5|11002.5|10999.7|165
1646411440000|2022-03-04 16:30:40|11003.8|11001|11008.3|11005.5|11008.3|11005.5|10998.3|10995.5|86
1646411450000|2022-03-04 16:30:50|11009.1|11006.3|11014.6|11011.8|11018.8|11016|11007.8|11004.9|144
1646411460000|2022-03-04 16:31:00|11014.8|11012|11019.5|11016.7|11025.1|11022.3|11014.8|11012|195
1646411470000|2022-03-04 16:31:10|11019.3|11016.5|11007.5|11004.7|11020.3|11017.5|11007|11004.2|98
1646411480000|2022-03-04 16:31:20|11007|11004.2|11013.5|11010.7|11017.2|11014.4|11005.8|11002.1|158
1646411490000|2022-03-04 16:31:30|11013.2|11010.4|11007.2|11004.4|11013.6|11010.7|11004.5|11001.3|75
1646411500000|2022-03-04 16:31:40|11007|11004.2|10999|10996.2|11010.3|11006.9|10998|10994.8|79
1646411510000|2022-03-04 16:31:50|10999.8|10997|11010.2|11007.4|11010.6|11007.7|10999.8|10996.9|111
1646411520000|2022-03-04 16:32:00|11009.7|11006.9|11014.3|11010.3|11015.5|11012.7|11006.2|11003.4|57
1646411530000|2022-03-04 16:32:10|11014.2|11011.4|11005.2|11002.4|11014.7|11011.9|11001.5|10998.7|102
1646411540000|2022-03-04 16:32:20|11005|11002.2|11013|11010.2|11013.2|11010.4|11003.7|11000.3|83
1646411550000|2022-03-04 16:32:30|11013.2|11010.4|11011.2|11008.4|11013.2|11010.4|11009.5|11006.7|44
1646411560000|2022-03-04 16:32:40|11010.7|11007.9|10989.1|10986.3|11010.8|11007.9|10989.1|10986.3|321
1646411570000|2022-03-04 16:32:50|10988.4|10985.6|10985.6|10982.8|10995.2|10992.4|10983.6|10980.5|326
1646411580000|2022-03-04 16:33:00|10985.9|10983.1|10986.9|10984.1|10988.9|10986.1|10982.6|10979.7|235
1646411590000|2022-03-04 16:33:10|10985.9|10983.1|10984.4|10981.6|10987.4|10984.6|10980.9|10978.1|102
1646411600000|2022-03-04 16:33:20|10983.7|10980.9|10988.9|10986.1|10994.1|10991.3|10982.6|10979.8|107
1646411610000|2022-03-04 16:33:30|10989.1|10986.3|10980.1|10977.3|10990.7|10987.9|10977.8|10975|108
1646411620000|2022-03-04 16:33:40|10980.3|10977.5|10986.9|10984.1|10986.9|10984.1|10979.3|10976.5|76
1646411630000|2022-03-04 16:33:50|10986|10982|10984.3|10981.5|10987.3|10984.5|10982.6|10979.8|146
1646411640000|2022-03-04 16:34:00|10984.8|10982|10996.9|10994.1|10996.9|10994.1|10982.3|10979.2|227
1646411650000|2022-03-04 16:34:10|10996.3|10993.5|10990.1|10987.3|10999.7|10996.9|10988.6|10985.8|140
1646411660000|2022-03-04 16:34:20|10990.9|10988.1|10984.1|10981.3|10990.9|10988.1|10981.3|10978.5|62
1646411670000|2022-03-04 16:34:30|10983.9|10981.1|10992.6|10989.8|10992.6|10989.8|10982.3|10979.2|57
1646411680000|2022-03-04 16:34:40|10992.3|10989.5|10988.9|10986.1|10994.1|10991.3|10984.3|10981.5|184
1646411690000|2022-03-04 16:34:50|10989.3|10986.5|10988.4|10985.6|10991.1|10988.3|10986.6|10983.8|55
1646411700000|2022-03-04 16:35:00|10988.6|10985.8|10972.3|10969.5|10988.9|10986.1|10971.8|10969|208
1646411710000|2022-03-04 16:35:10|10973.1|10970.3|10979.3|10976.5|10980.3|10977.5|10973.1|10970.3|119
1646411720000|2022-03-04 16:35:20|10978.8|10976|10974.3|10971.5|10978.8|10976|10972.1|10969.3|53
1646411730000|2022-03-04 16:35:30|10974.9|10972.1|10970.6|10967.8|10976.1|10973.3|10969.1|10966.3|143
1646411740000|2022-03-04 16:35:40|10971.6|10968.8|10970.4|10966.4|10971.6|10968.8|10968|10965.2|137
1646411750000|2022-03-04 16:35:50|10969.5|10966.7|10968.3|10965.5|10971.6|10968.5|10964.3|10961.5|213
1646411760000|2022-03-04 16:36:00|10969.3|10966.5|10972|10969.2|10972.3|10969.5|10967.3|10964.4|70
1646411770000|2022-03-04 16:36:10|10973.1|10970.3|10979.6|10976.8|10980.1|10977.3|10970.6|10967.8|108
1646411780000|2022-03-04 16:36:20|10980.5|10976.5|10969.3|10966.5|10980.5|10976.8|10966.8|10964|96
1646411790000|2022-03-04 16:36:30|10968.3|10965.5|10970.8|10968|10974.1|10971.3|10968.3|10965.5|62
1646411800000|2022-03-04 16:36:40|10970|10967.2|10970|10967.2|10972.1|10969.2|10966.5|10963.7|69
1646411810000|2022-03-04 16:36:50|10970.3|10967.5|10976.8|10974|10981.4|10978.6|10969|10966.2|115
1646411820000|2022-03-04 16:37:00|10976.3|10973.5|10988.3|10985.5|10988.3|10985.5|10975.6|10972.8|87
1646411830000|2022-03-04 16:37:10|10987.3|10984.5|10999.3|10996.5|11000.4|10996.8|10984.3|10981.5|103
1646411840000|2022-03-04 16:37:20|10999.4|10996.6|10999.3|10996.5|11004|11000.8|10996.3|10993.5|144
1646411850000|2022-03-04 16:37:30|10999.8|10997|10998.6|10995.8|11002.6|10999.8|10996.3|10993.5|76
1646411860000|2022-03-04 16:37:40|10998.1|10995.3|10995.3|10992.5|10998.1|10995.3|10993.3|10990.5|56
1646411870000|2022-03-04 16:37:50|10995.1|10992.3|10993.1|10990.3|10995.3|10992.5|10991.6|10988.8|29
1646411880000|2022-03-04 16:38:00|10993|10990.2|11000.1|10997.3|11002.8|11000|10992.8|10990|80
1646411890000|2022-03-04 16:38:10|11002.3|10999.5|11007.4|11004.6|11012.2|11008.3|11002.3|10999.5|121
1646411900000|2022-03-04 16:38:20|11007.6|11004.8|11011.1|11008.3|11012.7|11009.3|11007.6|11004.8|140
1646411910000|2022-03-04 16:38:30|11011.3|11008.5|11000|10997.2|11011.3|11008.5|10999.5|10996.7|155
1646411920000|2022-03-04 16:38:40|11000.5|10997.7|10995.7|10992.9|11004.6|11000.9|10993.7|10990.9|60
1646411930000|2022-03-04 16:38:50|10996.5|10992.5|10999|10996.2|11001.3|10997.7|10995.7|10992.5|30
1646411940000|2022-03-04 16:39:00|10999.5|10996.7|11000|10997.2|11002.4|10999.6|10996.4|10993.6|56
1646411950000|2022-03-04 16:39:10|11000.4|10997.6|11007|11004.2|11007|11004.2|11000.4|10996.8|81
1646411960000|2022-03-04 16:39:20|11007.5|11004.7|11006.5|11003.7|11008|11005.2|11002.7|10999.9|57
1646411970000|2022-03-04 16:39:30|11006.7|11003.9|11007.6|11003.6|11007.6|11004.4|11003.7|11000.9|26
1646411980000|2022-03-04 16:39:40|11006.7|11003.9|11002|10999.2|11006.7|11003.9|10999.2|10996.4|22
1646411990000|2022-03-04 16:39:50|11001.7|10998.9|10995.7|10992.9|11004.7|11001.9|10993.7|10990.9|33
1646412000000|2022-03-04 16:40:00|10995.5|10992.7|10986|10983.2|10995.5|10992.7|10985.5|10982.7|79
1646412010000|2022-03-04 16:40:10|10988.2|10985.4|10988|10985.2|10989.2|10986.4|10985.7|10982.9|57
1646412020000|2022-03-04 16:40:20|10987.4|10984.6|10998|10995.2|10998.7|10995.9|10987|10984.2|42
1646412030000|2022-03-04 16:40:30|10998.5|10995.7|11003.2|11000.4|11004.7|11001.9|10997.7|10994.9|47
1646412040000|2022-03-04 16:40:40|11003.5|11000.7|10995|10992.2|11003.5|11000.7|10994.7|10991.9|119
1646412050000|2022-03-04 16:40:50|10995.8|10993|10992.3|10989.5|10995.8|10993|10991.5|10988.7|22
1646412060000|2022-03-04 16:41:00|10995.1|10992.3|10991.3|10988.5|10997.3|10994.5|10990.8|10988|43
1646412070000|2022-03-04 16:41:10|10989.8|10987|11001.1|10998.3|11001.1|10998.3|10989.8|10987|44
1646412080000|2022-03-04 16:41:20|11000.3|10997.5|11000.6|10997.8|11001.4|10998.2|10998.3|10995.5|55
1646412090000|2022-03-04 16:41:30|11001|10998.2|10996|10993.2|11004.3|11001.5|10996|10993.2|104
1646412100000|2022-03-04 16:41:40|10995.5|10992.7|11003.2|11000.4|11004.5|11001.7|10994.5|10991.6|88
1646412110000|2022-03-04 16:41:50|11000.7|10997.9|11006.9|11002.9|11009.5|11006.7|10998.2|10995.4|101
1646412120000|2022-03-04 16:42:00|11007.4|11003.4|11002.8|11000|11009.8|11007|11002.3|10999.4|111
1646412130000|2022-03-04 16:42:10|11003.3|11000.5|11006|11003.2|11006.3|11003.5|11001|10998.2|36
1646412140000|2022-03-04 16:42:20|11006.3|11003.5|11003.5|11000.7|11007.5|11004.7|11002.3|10999.1|34
1646412150000|2022-03-04 16:42:30|11003.8|11001|11010.8|11008|11010.8|11008|11001.3|10998.5|73
1646412160000|2022-03-04 16:42:40|11011.3|11008.5|11012|11009.2|11015.3|11012.5|11008.3|11005.5|90
1646412170000|2022-03-04 16:42:50|11012.3|11009.5|11006.5|11003.7|11013.8|11011|11006.3|11003.5|69
1646412180000|2022-03-04 16:43:00|11006.8|11004|11005.7|11002.9|11014|11011.2|11004.5|11001.4|49
1646412190000|2022-03-04 16:43:10|11005.3|11002.5|11002.7|10999.9|11006.5|11003.7|10997.2|10994.4|86
1646412200000|2022-03-04 16:43:20|11002.2|10999.4|10998.2|10995.4|11005.3|11002.5|10998.2|10995.4|58
1646412210000|2022-03-04 16:43:30|10998.9|10996.1|10998.5|10995.7|11002.5|10999.7|10997.7|10994.9|41
1646412220000|2022-03-04 16:43:40|10997.9|10995.1|10999.2|10996.4|11000|10997.2|10995.7|10992.9|23
1646412230000|2022-03-04 16:43:50|10999.5|10996.7|11009.3|11006.5|11010|11007.2|10999.5|10996.7|81
1646412240000|2022-03-04 16:44:00|11008.5|11005.7|11010.6|11007.8|11011.3|11008.5|11006.5|11003.7|110
1646412250000|2022-03-04 16:44:10|11010.3|11007.5|11017.1|11014.3|11019.6|11016.8|11006.8|11004|286
1646412260000|2022-03-04 16:44:20|11016.8|11014|11013.6|11010.8|11017.1|11014.3|11012.8|11010|29
1646412270000|2022-03-04 16:44:30|11013.1|11010.3|11014.3|11011.5|11016.1|11013.3|11013.1|11010.3|72
1646412280000|2022-03-04 16:44:40|11015.1|11012.3|11016.6|11013.8|11019.2|11016.3|11014.3|11011.5|26
1646412290000|2022-03-04 16:44:50|11015.8|11013|11007.3|11004.5|11015.8|11013|11007.3|11004.4|60
1646412300000|2022-03-04 16:45:00|11007|11004.2|11002.5|10999.7|11007|11004.2|11000.5|10997.7|68
1646412310000|2022-03-04 16:45:10|11002.2|10999.4|11009.5|11006.7|11010.2|11007.4|10999.9|10996.8|82
1646412320000|2022-03-04 16:45:20|11010|11007.2|11004|11001.2|11011.7|11008.9|11003.4|11000.5|27
1646412330000|2022-03-04 16:45:30|11004.5|11001.7|11004|11001.2|11005.7|11002.9|11003.7|11000.9|20
1646412340000|2022-03-04 16:45:40|11004.3|11000.3|11006.2|11003.4|11009.2|11006.4|11003|11000.2|25
1646412350000|2022-03-04 16:45:50|11006.5|11002.5|11007.2|11004.4|11007.2|11004.4|11005.2|11002.3|15
1646412360000|2022-03-04 16:46:00|11006.4|11003.6|11008.5|11005.7|11010.5|11007.7|11003.9|11001.1|35
1646412370000|2022-03-04 16:46:10|11009.7|11006.9|11006|11003.2|11012|11009.2|11005.5|11002.7|63
1646412380000|2022-03-04 16:46:20|11006.5|11003.7|11002|10999.2|11007.3|11004.2|11000.7|10997.8|24
1646412390000|2022-03-04 16:46:30|11001.7|10998.9|10999.7|10996.9|11003|11000.2|10997.7|10994.9|49
1646412400000|2022-03-04 16:46:40|10999.2|10996.4|10999.7|10996.9|11000.7|10997.9|10996.7|10992.8|47
1646412410000|2022-03-04 16:46:50|11000|10997.2|10999|10996.2|11003.5|11000.7|10996.7|10993.9|44
1646412420000|2022-03-04 16:47:00|10999.2|10996.4|10994.2|10991.4|10999.5|10996.7|10993.7|10990.9|56
1646412430000|2022-03-04 16:47:10|10995|10992.2|10999.7|10996.9|11000.2|10997.4|10994.5|10991.7|43
1646412440000|2022-03-04 16:47:20|10998.4|10995.6|11004.7|11001.9|11006.4|11003.6|10998.4|10995.6|33
1646412450000|2022-03-04 16:47:30|11004.9|11002.1|11005.7|11002.9|11005.7|11002.9|11001.7|10998|68
1646412460000|2022-03-04 16:47:40|11006.5|11003.7|11007.2|11004.4|11009.5|11006.7|11006.2|11003.4|54
1646412470000|2022-03-04 16:47:50|11006.7|11003.9|11001.7|10998.9|11007.7|11004.9|11001.7|10998.9|29
1646412480000|2022-03-04 16:48:00|11001.4|10998.6|11007.7|11004.9|11009.2|11006.4|11001.4|10998.6|63
1646412490000|2022-03-04 16:48:10|11006|11003.2|11009.7|11006.9|11009.7|11006.9|11005.7|11002.9|27
1646412500000|2022-03-04 16:48:20|11010|11007.2|11013.2|11010.4|11015.2|11012.4|11010|11007.2|51
1646412510000|2022-03-04 16:48:30|11013|11010.2|11012.7|11009.9|11016.2|11013.4|11011.2|11008.4|28
1646412520000|2022-03-04 16:48:40|11013.2|11010.4|11016.5|11013.7|11016.5|11013.7|11013.2|11010.1|19
1646412530000|2022-03-04 16:48:50|11017.7|11014.9|11010|11007.2|11017.7|11014.9|11007.3|11004.5|62
1646412540000|2022-03-04 16:49:00|11010.3|11007.5|11007.2|11004.4|11011.9|11009|11007.2|11004.4|57
1646412550000|2022-03-04 16:49:10|11007.5|11004.7|11008|11005.2|11010.3|11007.5|11005.4|11002.6|41
1646412560000|2022-03-04 16:49:20|11008.8|11006|11001.5|10998.7|11009.8|11006.7|11000|10997.1|61
1646412570000|2022-03-04 16:49:30|11001.2|10998.4|11007.5|11004.7|11009.1|11006.2|11001.2|10998.4|41
1646412580000|2022-03-04 16:49:40|11007|11004.2|11004|11001.2|11008.1|11004.2|11004|11001.2|17
1646412590000|2022-03-04 16:49:50|11002.2|10999.4|11006.2|11003.4|11007.2|11004.4|11002|10999.2|43
1646412600000|2022-03-04 16:50:00|11006.7|10998.7|11004.9|11002.1|11011.7|11008.9|11001.7|10998.6|144
1646412610000|2022-03-04 16:50:10|11003.9|11001.1|11005.7|11002.9|11006.4|11003.6|11001.9|10999.1|27
1646412620000|2022-03-04 16:50:20|11007.5|11004.7|11006.3|11002.3|11010.2|11007.4|11004.9|11002|45
1646412630000|2022-03-04 16:50:30|11005.9|11003.1|11006.2|11003.4|11007.7|11004.9|11004.2|11001.4|49
1646412640000|2022-03-04 16:50:40|11005.7|11002.9|11006.9|11004.1|11007.9|11005.1|11004.6|11001.8|27
1646412650000|2022-03-04 16:50:50|11007.2|11004.4|11019.5|11016.7|11020.5|11017.7|11007.2|11004.4|61
1646412660000|2022-03-04 16:51:00|11019.7|11016.9|11006.9|11004.1|11020.6|11017.4|11006.9|11004.1|62
1646412670000|2022-03-04 16:51:10|11006.7|11003.9|11014.4|11011.6|11017.6|11014.8|11006.7|11003.9|42
1646412680000|2022-03-04 16:51:20|11014.2|11011.4|11011.2|11008.4|11014.2|11011.4|11010.4|11007.6|16
1646412690000|2022-03-04 16:51:30|11011.5|11007.5|11007.2|11004.4|11011.5|11008.4|11006.2|11003.4|30
1646412700000|2022-03-04 16:51:40|11006.4|11003.6|11014.7|11011.9|11017.7|11014.9|11006.4|11003.6|33
1646412710000|2022-03-04 16:51:50|11015|11012.2|11014.7|11011.9|11015.2|11012.4|11011.2|11007.8|14
1646412720000|2022-03-04 16:52:00|11014.4|11011.6|11012.9|11010.1|11017.3|11014.1|11012.1|11009.3|57
1646412730000|2022-03-04 16:52:10|11013.2|11010.4|11015.7|11012.9|11015.9|11013.1|11010.9|11008.1|23
1646412740000|2022-03-04 16:52:20|11016|11012|11006.4|11003.6|11016|11012.6|11005.9|11003.1|46
1646412750000|2022-03-04 16:52:30|11006.9|11004.1|11009.9|11007.1|11012|11009.2|11006.7|11003.9|17
1646412760000|2022-03-04 16:52:40|11009.7|11006.9|11014.2|11011.4|11014.7|11011.9|11007.2|11004.4|25
1646412770000|2022-03-04 16:52:50|11014.7|11011.9|11011.5|11008.7|11014.7|11011.9|11011.4|11008.3|12
1646412780000|2022-03-04 16:53:00|11011.7|11008.9|11014.3|11011.5|11014.3|11011.5|11010|11007.2|138
1646412790000|2022-03-04 16:53:10|11015.5|11012.7|11015.5|11012.7|11017.8|11015|11014|11011.1|176
1646412800000|2022-03-04 16:53:20|11015|11012.2|11012|11009.2|11015.3|11012.5|11010.8|11008|166
1646412810000|2022-03-04 16:53:30|11012.1|11008.1|11016.5|11013.7|11016.5|11013.7|11010|11007.2|39
1646412820000|2022-03-04 16:53:40|11017.4|11013.4|11018.3|11015.5|11020.3|11017.5|11016.5|11013.4|80
1646412830000|2022-03-04 16:53:50|11019.2|11015.2|11015.3|11012.5|11019.3|11016.5|11015.3|11012.5|31
1646412840000|2022-03-04 16:54:00|11015.6|11012.8|11012.3|11009.5|11017.6|11014.8|11012.3|11009.5|64
1646412850000|2022-03-04 16:54:10|11008.6|11005.8|11009.3|11006.5|11013|11010.2|11007.3|11004.5|103
1646412860000|2022-03-04 16:54:20|11009.8|11007|11013.8|11011|11014.3|11011.5|11009.3|11006.5|33
1646412870000|2022-03-04 16:54:30|11014.1|11011.3|11011.6|11008.8|11015.1|11012.3|11011.3|11008.5|48
1646412880000|2022-03-04 16:54:40|11011.3|11008.5|11012.3|11009.5|11012.3|11009.5|11010.6|11007.8|22
1646412890000|2022-03-04 16:54:50|11012|11009.2|11014.3|11011.5|11017.1|11014.3|11010.3|11007.5|41
1646412900000|2022-03-04 16:55:00|11014.6|11011.8|11007.7|11004.9|11014.6|11011.8|11007.7|11004.9|62
1646412910000|2022-03-04 16:55:10|11005.8|11003|10989.7|10986.9|11005.8|11003|10987.4|10984.6|291
1646412920000|2022-03-04 16:55:20|10990.7|10987.9|10986.4|10983.6|10991.5|10988.7|10981.9|10979.1|86
1646412930000|2022-03-04 16:55:30|10986.2|10983.4|10979.2|10976.4|10988|10985.2|10977.9|10975|156
1646412940000|2022-03-04 16:55:40|10978.9|10976.1|10979.2|10976.4|10982.1|10979|10978.9|10976|67
1646412950000|2022-03-04 16:55:50|10979.5|10976.7|10978.2|10975.4|10982.8|10979.2|10978.2|10975.4|40
1646412960000|2022-03-04 16:56:00|10977.7|10974.9|10977.5|10974.7|10979.7|10976.9|10975.3|10972.5|91
1646412970000|2022-03-04 16:56:10|10976.7|10973.9|10975.5|10972.7|10977.2|10974.4|10974|10971.2|48
1646412980000|2022-03-04 16:56:20|10976.2|10973.4|10967.7|10964.9|10979|10976.2|10964.9|10962.1|194
1646412990000|2022-03-04 16:56:30|10967.4|10964.6|10962.9|10960.1|10969.7|10966.9|10961.4|10958.6|107
1646413000000|2022-03-04 16:56:40|10962.7|10959.9|10960.4|10957.6|10964.2|10961.3|10959.4|10956.6|110
1646413010000|2022-03-04 16:56:50|10960.9|10958.1|10956.6|10953.8|10960.9|10958.1|10949.6|10946.8|210
1646413020000|2022-03-04 16:57:00|10956.9|10954.1|10951.6|10948.8|10958.6|10955.8|10951.6|10948.8|77
1646413030000|2022-03-04 16:57:10|10949.6|10946.8|10946.9|10944.1|10949.6|10946.8|10944.9|10942.1|101
1646413040000|2022-03-04 16:57:20|10947.1|10944.3|10953.6|10950.8|10955.4|10952.6|10941.1|10938.3|259
1646413050000|2022-03-04 16:57:30|10953.9|10951.1|10949.6|10946.8|10953.9|10951.1|10948.9|10946.1|62
1646413060000|2022-03-04 16:57:40|10949.9|10947.1|10943.5|10939.5|10949.9|10947.1|10942.6|10939.5|54
1646413070000|2022-03-04 16:57:50|10943.1|10940.3|10946.5|10942.5|10948.4|10945.6|10942.9|10940.1|87
1646413080000|2022-03-04 16:58:00|10946.2|10942.2|10951.6|10948.8|10954.9|10952.1|10946.1|10942.2|80
1646413090000|2022-03-04 16:58:10|10951.1|10948.3|10948.4|10945.6|10952.6|10949.8|10945.6|10942.8|100
1646413100000|2022-03-04 16:58:20|10948.6|10945.8|10943.6|10940.8|10949.5|10946.6|10942.6|10939.5|116
1646413110000|2022-03-04 16:58:30|10942.7|10938.7|10931.6|10928.8|10943.4|10940.6|10931.4|10928.6|207
1646413120000|2022-03-04 16:58:40|10930.9|10928.1|10923.9|10921.1|10930.9|10928.1|10920.1|10917.3|251
1646413130000|2022-03-04 16:58:50|10924.2|10921.4|10922.7|10919.9|10925.2|10922.4|10917.1|10914.3|155
1646413140000|2022-03-04 16:59:00|10923.9|10921.1|10917.9|10915.1|10924.2|10921.4|10915.1|10912.3|124
1646413150000|2022-03-04 16:59:10|10918.4|10915.6|10916.2|10913.4|10922.6|10919.8|10907.6|10904.8|337
1646413160000|2022-03-04 16:59:20|10916.4|10913.6|10918.2|10915.4|10922.5|10919.7|10916.4|10913.6|92
1646413170000|2022-03-04 16:59:30|10918.4|10915.6|10914.4|10911.6|10920.6|10917.8|10911.1|10908.3|129
1646413180000|2022-03-04 16:59:40|10914.9|10912.1|10928.2|10925.4|10931.8|10928.6|10914.4|10911.5|158
1646413190000|2022-03-04 16:59:50|10928.9|10926.1|10924.4|10921.6|10929.4|10926.6|10922.4|10919.6|87
1646413200000|2022-03-04 17:00:00|10923.4|10920.6|10924.9|10922.1|10925.2|10922.4|10920.6|10917.8|84
1646413210000|2022-03-04 17:00:10|10924.7|10921.9|10938.7|10935.9|10939.7|10936.9|10924.7|10921.9|175
1646413220000|2022-03-04 17:00:20|10937.1|10934.3|10939.2|10936.4|10941.9|10939.1|10934.2|10931.4|85
1646413230000|2022-03-04 17:00:30|10939.3|10935.3|10932.7|10929.9|10941.5|10938.6|10932.7|10929.9|53
1646413240000|2022-03-04 17:00:40|10932.6|10929.8|10936.1|10933.3|10939.1|10936.3|10931.4|10928.6|36
1646413250000|2022-03-04 17:00:50|10936.2|10933.4|10945.8|10941.8|10945.8|10942.6|10935.1|10932.3|93
1646413260000|2022-03-04 17:01:00|10945.3|10941.3|10944|10941.2|10947.5|10944.7|10938.6|10935.8|83
1646413270000|2022-03-04 17:01:10|10943.7|10940.9|10943.7|10940.9|10945.7|10942.9|10939.2|10936.4|113
1646413280000|2022-03-04 17:01:20|10944.5|10941.7|10949|10946.2|10949.8|10947|10942.5|10939.7|91
1646413290000|2022-03-04 17:01:30|10948.2|10945.4|10953.5|10950.7|10953.6|10950.8|10948|10945.2|105
1646413300000|2022-03-04 17:01:40|10952.5|10949.7|10956.8|10954|10957.8|10955|10952.3|10949.5|105
1646413310000|2022-03-04 17:01:50|10957.2|10954.4|10958.8|10956|10960.8|10958|10956.5|10953.7|160
1646413320000|2022-03-04 17:02:00|10958.2|10955.4|10958.2|10955.4|10960.7|10957.9|10955.2|10952.4|146
1646413330000|2022-03-04 17:02:10|10958.5|10955.7|10965.7|10962.9|10965.7|10962.9|10958.2|10955.4|70
1646413340000|2022-03-04 17:02:20|10966|10963.2|10965.2|10962.4|10969.5|10966.7|10965.2|10962.4|75
1646413350000|2022-03-04 17:02:30|10966|10962|10959.4|10956.6|10966.2|10963.4|10957.2|10954.4|76
1646413360000|2022-03-04 17:02:40|10959.2|10956.4|10956.4|10953.6|10959.2|10956.4|10956.2|10953.4|45
1646413370000|2022-03-04 17:02:50|10956.2|10953.4|10954.4|10951.6|10956.9|10954.1|10954.2|10951.4|56
1646413380000|2022-03-04 17:03:00|10954.6|10951.8|10948.7|10945.9|10954.6|10951.8|10944.7|10941.9|80
1646413390000|2022-03-04 17:03:10|10949.1|10946.3|10949.7|10946.9|10956.1|10953.3|10948.7|10945|68
1646413400000|2022-03-04 17:03:20|10949.2|10946.4|10946.4|10943.6|10949.2|10946.4|10940.9|10938|47
1646413410000|2022-03-04 17:03:30|10944.9|10942.1|10950.2|10947.4|10950.2|10947.4|10941.9|10938.8|54
1646413420000|2022-03-04 17:03:40|10950.5|10946.5|10951.2|10948.4|10952.4|10949.6|10949.2|10946|36
1646413430000|2022-03-04 17:03:50|10951.4|10948.6|10948.7|10945.9|10951.4|10948.6|10946.9|10943.8|31
1646413440000|2022-03-04 17:04:00|10949.2|10946.4|10955.4|10952.6|10956.7|10953.8|10947.9|10944.5|51
1646413450000|2022-03-04 17:04:10|10955.1|10952.3|10957.9|10955.1|10957.9|10955.1|10950.6|10947.8|23
1646413460000|2022-03-04 17:04:20|10957.6|10954.8|10957.2|10953.2|10957.9|10955.1|10955.4|10952.6|22
1646413470000|2022-03-04 17:04:30|10957.1|10954.3|10948.9|10946.1|10961.3|10958.4|10948.1|10945.3|47
1646413480000|2022-03-04 17:04:40|10948.4|10945.6|10943.4|10940.6|10950.5|10947.6|10942.6|10939.7|43
1646413490000|2022-03-04 17:04:50|10942.6|10939.8|10953.2|10950.4|10953.2|10950.4|10942.4|10938.7|47
1646413500000|2022-03-04 17:05:00|10953.7|10950.9|10951.8|10947.8|10955.8|10952.7|10949.7|10946.8|50
1646413510000|2022-03-04 17:05:10|10950.9|10948.1|10947.9|10945.1|10951.8|10948.9|10945.9|10943.1|38
1646413520000|2022-03-04 17:05:20|10947.7|10944.9|10949.8|10945.8|10952.7|10949.9|10942.4|10939.3|39
1646413530000|2022-03-04 17:05:30|10948.9|10946.1|10946.7|10943.9|10949.9|10947.1|10944.9|10942|18
1646413540000|2022-03-04 17:05:40|10947.7|10944.9|10949.7|10946.9|10954.7|10951.9|10946.5|10943.7|30
1646413550000|2022-03-04 17:05:50|10951.5|10948.7|10955.1|10951.1|10957.8|10954.9|10949.7|10946.9|54
1646413560000|2022-03-04 17:06:00|10954.2|10951.4|10955.3|10952.5|10956.1|10953|10951.7|10948.1|33
1646413570000|2022-03-04 17:06:10|10956|10953.2|10951.2|10948.4|10957.1|10954.2|10948.7|10945.9|39
1646413580000|2022-03-04 17:06:20|10950.7|10947.9|10940.7|10937.9|10950.7|10947.9|10940|10936.5|41
1646413590000|2022-03-04 17:06:30|10941.2|10938.4|10940.2|10937.4|10945.4|10942.6|10937.9|10935.1|38
1646413600000|2022-03-04 17:06:40|10939.7|10936.9|10936.1|10932.1|10939.7|10936.9|10931|10928.2|83
1646413610000|2022-03-04 17:06:50|10935.7|10932.9|10935.2|10932.4|10939|10936.2|10935|10932.1|36
1646413620000|2022-03-04 17:07:00|10935.4|10932.6|10936.7|10933.9|10942.8|10939.6|10935.4|10932.6|57
1646413630000|2022-03-04 17:07:10|10935.7|10932.9|10937.7|10934.9|10937.7|10934.9|10931.6|10928.8|88
1646413640000|2022-03-04 17:07:20|10938.5|10935.7|10938.4|10935.6|10944.2|10941.4|10935.7|10932.5|57
1646413650000|2022-03-04 17:07:30|10938.7|10935.9|10947.4|10944.6|10950.2|10947.4|10935.7|10932.5|110
1646413660000|2022-03-04 17:07:40|10948.4|10945.6|10950.4|10947.6|10952.8|10949.6|10947.7|10944.5|45
1646413670000|2022-03-04 17:07:50|10950.2|10947.4|10950|10947.2|10956.1|10952.9|10948.4|10945.6|53
1646413680000|2022-03-04 17:08:00|10949.7|10946.9|10947.2|10944.4|10958.3|10954.4|10947.2|10944.4|100
1646413690000|2022-03-04 17:08:10|10947.4|10944.6|10951.7|10948.9|10952.4|10949.6|10945.4|10942.6|89
1646413700000|2022-03-04 17:08:20|10951.4|10948.6|10945.4|10942.6|10952.5|10949.4|10941.9|10939.1|68
1646413710000|2022-03-04 17:08:30|10946.5|10942.5|10946.4|10943.6|10949.7|10946.9|10943.1|10940.3|58
1646413720000|2022-03-04 17:08:40|10945.4|10942.6|10942.9|10940.1|10948.2|10945.4|10941.7|10938.9|107
1646413730000|2022-03-04 17:08:50|10943.1|10940.3|10945.6|10942.8|10948.7|10945.6|10940.1|10936.5|90
1646413740000|2022-03-04 17:09:00|10945.4|10942.6|10946.4|10943.6|10947.6|10944.8|10943.6|10940.8|42
1646413750000|2022-03-04 17:09:10|10945.6|10942.8|10952.1|10949.3|10952.4|10949.6|10945.6|10942.5|19
1646413760000|2022-03-04 17:09:20|10951.9|10949.1|10952.6|10949.8|10955.9|10953.1|10950.6|10947.8|40
1646413770000|2022-03-04 17:09:30|10952.1|10949.3|10945.6|10942.8|10952.9|10950.1|10945.6|10942.8|31
1646413780000|2022-03-04 17:09:40|10943.9|10941.1|10932.6|10929.8|10943.9|10941.1|10931.6|10928.8|84
1646413790000|2022-03-04 17:09:50|10933.1|10930.3|10936.6|10933.8|10938.1|10935.3|10933.1|10930.3|47
1646413800000|2022-03-04 17:10:00|10936.8|10934|10939.6|10936.8|10946.5|10943.6|10936.8|10934|100
1646413810000|2022-03-04 17:10:10|10938.3|10935.5|10932.8|10930|10940.2|10937|10932.8|10930|43
1646413820000|2022-03-04 17:10:20|10931.6|10928.8|10917.9|10915.1|10931.6|10928.8|10915.4|10912.6|181
1646413830000|2022-03-04 17:10:30|10917.6|10914.8|10926.1|10923.3|10927.2|10924.3|10917.6|10914.8|74
1646413840000|2022-03-04 17:10:40|10925.6|10922.8|10924.6|10921.8|10927.9|10925.1|10922.4|10919.2|54
1646413850000|2022-03-04 17:10:50|10924.9|10922.1|10922.4|10919.6|10932.6|10929.8|10922.4|10919.6|86
1646413860000|2022-03-04 17:11:00|10922.6|10919.8|10926.4|10923.6|10928.6|10925.8|10922.6|10919.8|33
1646413870000|2022-03-04 17:11:10|10926.1|10923.3|10924.5|10920.5|10926.1|10923.3|10922.1|10919.2|48
1646413880000|2022-03-04 17:11:20|10924.4|10921.6|10919.7|10915.7|10926.9|10924.1|10918.6|10915.7|48
1646413890000|2022-03-04 17:11:30|10919.5|10915.5|10915.6|10912.8|10919.5|10915.6|10914.9|10911.7|66
1646413900000|2022-03-04 17:11:40|10916.1|10913.3|10915.1|10912.3|10917.4|10914.6|10915.1|10912.2|34
1646413910000|2022-03-04 17:11:50|10914.4|10911.6|10915.4|10912.6|10918|10914.8|10911.9|10908.5|82
1646413920000|2022-03-04 17:12:00|10915.1|10912.3|10911.5|10908.7|10915.7|10912.8|10907.5|10904.7|284
1646413930000|2022-03-04 17:12:10|10911.8|10909|10914.9|10910.9|10915.9|10913|10907.3|10904.4|151
1646413940000|2022-03-04 17:12:20|10912.5|10909.7|10914.5|10911.7|10915.9|10912.2|10911.8|10908.4|52
1646413950000|2022-03-04 17:12:30|10914|10911.2|10903.7|10900.9|10916|10913.2|10895.2|10892.4|425
1646413960000|2022-03-04 17:12:40|10901.6|10898.8|10892.5|10889.7|10903.7|10900.9|10886.7|10883.9|330
1646413970000|2022-03-04 17:12:50|10892.7|10889.9|10886.6|10882.6|10892.7|10889.9|10878|10875.1|607
1646413980000|2022-03-04 17:13:00|10887.2|10884.4|10892.5|10889.7|10898.8|10895.4|10887|10883.3|201
1646413990000|2022-03-04 17:13:10|10893.7|10890.9|10898|10895.2|10903.3|10900.5|10893.7|10890.8|173
1646414000000|2022-03-04 17:13:20|10899|10896.2|10895.5|10892.7|10899.7|10896.9|10893|10890.1|110
1646414010000|2022-03-04 17:13:30|10894.5|10891.7|10892.2|10889.4|10896.8|10894|10891|10887.6|104
1646414020000|2022-03-04 17:13:40|10891.7|10888.9|10896.5|10893.7|10897.5|10894.7|10888|10885.2|86
1646414030000|2022-03-04 17:13:50|10896|10893.2|10893.5|10890.7|10899.7|10896.9|10891.7|10888.9|88
1646414040000|2022-03-04 17:14:00|10893.2|10890.4|10882.2|10879.4|10894.2|10891.4|10880.5|10877.7|95
1646414050000|2022-03-04 17:14:10|10881.5|10878.7|10878.9|10876.1|10881.5|10878.7|10876.9|10874.1|93
1646414060000|2022-03-04 17:14:20|10879|10876.2|10883.7|10880.9|10887.7|10884.9|10876.7|10873.9|131
1646414070000|2022-03-04 17:14:30|10883.9|10881.1|10891.9|10889.1|10891.9|10889.1|10881.2|10878.4|180
1646414080000|2022-03-04 17:14:40|10891.7|10888.9|10886.2|10883.4|10892.6|10889.7|10884.5|10881.7|45
1646414090000|2022-03-04 17:14:50|10886.8|10884|10882.7|10879.9|10887.6|10884.4|10880.5|10877.7|52
1646414100000|2022-03-04 17:15:00|10882|10879.2|10891.5|10888.7|10895|10892.2|10881.7|10878.9|94
1646414110000|2022-03-04 17:15:10|10891|10888.2|10888.7|10885.9|10892.8|10890|10886.2|10883.4|49
1646414120000|2022-03-04 17:15:20|10888.5|10885.7|10887|10884.2|10894.3|10891.5|10886.7|10883.9|76
1646414130000|2022-03-04 17:15:30|10887.7|10884.9|10890|10887.2|10890.5|10887.7|10887.5|10884.1|25
1646414140000|2022-03-04 17:15:40|10889.5|10886.7|10892|10889.2|10892.8|10890|10886.7|10883.8|66
1646414150000|2022-03-04 17:15:50|10891.8|10889|10887|10884.2|10894.9|10890.9|10885|10882.2|68
1646414160000|2022-03-04 17:16:00|10886.5|10883.7|10894.5|10891.7|10895.5|10892.7|10886|10882.9|51
1646414170000|2022-03-04 17:16:10|10894.2|10891.4|10916.5|10913.7|10922|10919.2|10894.2|10891.4|308
1646414180000|2022-03-04 17:16:20|10916.3|10913.5|10920.4|10916.4|10922.3|10919.5|10908.2|10905.4|216
1646414190000|2022-03-04 17:16:30|10920|10917.2|10920.5|10917.7|10926.7|10923.7|10917.3|10914.5|80
1646414200000|2022-03-04 17:16:40|10920.2|10917.4|10915.5|10912.7|10921.8|10919|10915.5|10912.7|41
1646414210000|2022-03-04 17:16:50|10915.3|10912.5|10916|10913.2|10925|10922.2|10915.3|10912.3|110
1646414220000|2022-03-04 17:17:00|10915.7|10912.9|10907.2|10904.4|10916|10913.2|10905|10902.2|108
1646414230000|2022-03-04 17:17:10|10907.7|10904.9|10906.7|10903.9|10912.2|10909.4|10905.5|10902.7|87
1646414240000|2022-03-04 17:17:20|10907.5|10904.7|10908.7|10905.9|10909.7|10906.9|10905.5|10902.7|82
1646414250000|2022-03-04 17:17:30|10909.7|10906.9|10909.7|10906.9|10911|10907.9|10907.7|10904.9|52
1646414260000|2022-03-04 17:17:40|10909.9|10907.1|10908.9|10906.1|10910.4|10907.6|10908.2|10905.4|13
1646414270000|2022-03-04 17:17:50|10909.2|10906.4|10907.9|10905.1|10909.4|10906.6|10907.2|10904.4|28
1646414280000|2022-03-04 17:18:00|10909|10906.2|10911|10908.2|10912|10909.2|10907.7|10904.9|64
1646414290000|2022-03-04 17:18:10|10910.5|10907.7|10916|10913.2|10918.4|10915.6|10909|10906.2|60
1646414300000|2022-03-04 17:18:20|10916.4|10913.6|10915.9|10913.1|10918.7|10915.9|10912.4|10909.6|26
1646414310000|2022-03-04 17:18:30|10916.2|10913.4|10920.4|10917.6|10921.7|10918.9|10915.4|10912.3|67
1646414320000|2022-03-04 17:18:40|10921|10918.2|10922.5|10919.7|10922.5|10919.7|10917.4|10914.6|72
1646414330000|2022-03-04 17:18:50|10922.2|10919.4|10935|10932.2|10937.3|10934.5|10921.4|10918.6|215
1646414340000|2022-03-04 17:19:00|10935.5|10932.7|10921.8|10919|10936|10933.2|10921.5|10918.7|78
1646414350000|2022-03-04 17:19:10|10922.5|10919.7|10934.7|10931.9|10936.5|10933.7|10922.5|10919.7|84
1646414360000|2022-03-04 17:19:20|10934.2|10931.4|10924|10921.2|10934.2|10931.4|10924|10921.2|107
1646414370000|2022-03-04 17:19:30|10923.7|10920.9|10929|10926.2|10929.5|10926.7|10923.2|10920.4|29
1646414380000|2022-03-04 17:19:40|10928.7|10925.9|10927.7|10924.9|10928.7|10925.9|10923.2|10920.4|63
1646414390000|2022-03-04 17:19:50|10928.2|10925.4|10929|10926.2|10930.2|10927.4|10927|10924.2|54
1646414400000|2022-03-04 17:20:00|10929.4|10926.6|10928.1|10924.1|10930|10927.2|10923.2|10920.4|50
1646414410000|2022-03-04 17:20:10|10927|10924.2|10928.7|10925.9|10932|10929.2|10926|10923.1|75
1646414420000|2022-03-04 17:20:20|10928|10925.2|10930.5|10927.7|10931.5|10928.7|10927.5|10924.7|33
1646414430000|2022-03-04 17:20:30|10929.8|10925.8|10920.4|10917.6|10929.8|10926.2|10917.7|10914.9|79
1646414440000|2022-03-04 17:20:40|10920.2|10917.4|10918.7|10915.9|10921.4|10918.6|10918|10915.2|33
1646414450000|2022-03-04 17:20:50|10918.4|10915.6|10913.4|10910.6|10919.7|10916.9|10913.4|10910.6|78
1646414460000|2022-03-04 17:21:00|10914.4|10911.6|10912.7|10909.9|10914.7|10911.9|10911.5|10908.7|46
1646414470000|2022-03-04 17:21:10|10913.4|10910.6|10916.4|10913.6|10916.7|10913.9|10912.7|10909.9|124
1646414480000|2022-03-04 17:21:20|10915.2|10912.4|10905.7|10902.9|10915.2|10912.4|10905.7|10902.9|46
1646414490000|2022-03-04 17:21:30|10905.2|10902.4|10903.7|10900.9|10906.4|10903.6|10901.2|10898.4|56
1646414500000|2022-03-04 17:21:40|10903.9|10901.1|10906.4|10903.6|10913.4|10910.6|10903.9|10901.1|118
1646414510000|2022-03-04 17:21:50|10906.2|10903.4|10908.7|10905.9|10908.7|10905.9|10903.6|10900.8|44
1646414520000|2022-03-04 17:22:00|10909.6|10906.8|10910.2|10907.4|10912.1|10909.3|10907.7|10904.8|24
1646414530000|2022-03-04 17:22:10|10909.4|10906.6|10907.7|10904.9|10910.4|10907.6|10906.4|10903.6|25
1646414540000|2022-03-04 17:22:20|10907.9|10905.1|10903.7|10900.9|10907.9|10905.1|10902.2|10899.4|61
1646414550000|2022-03-04 17:22:30|10903.4|10900.6|10903.2|10900.4|10908.4|10905.6|10903.2|10900.4|44
1646414560000|2022-03-04 17:22:40|10903.4|10900.6|10900.4|10897.6|10905.7|10902.9|10898.9|10896.1|92
1646414570000|2022-03-04 17:22:50|10899.9|10897.1|10904.9|10902.1|10906.3|10903.1|10898.2|10895.3|26
1646414580000|2022-03-04 17:23:00|10905.5|10901.5|10913.9|10911.1|10913.9|10911.1|10904.9|10901.5|76
1646414590000|2022-03-04 17:23:10|10914.4|10911.6|10912.4|10909.6|10916.4|10913.6|10912.1|10908.7|33
1646414600000|2022-03-04 17:23:20|10913.3|10909.3|10907.7|10904.9|10917|10914.1|10905.9|10903.1|101
1646414610000|2022-03-04 17:23:30|10908.2|10905.4|10916.9|10914.1|10917.7|10914.9|10907.7|10904.9|25
1646414620000|2022-03-04 17:23:40|10920.2|10917.4|10922.5|10919.7|10924.8|10921.9|10920.2|10917.4|101
1646414630000|2022-03-04 17:23:50|10922.7|10919.9|10922.7|10919.9|10928.5|10925.7|10921.5|10918.7|158
1646414640000|2022-03-04 17:24:00|10922.6|10918.6|10919.4|10916.6|10923.7|10920.9|10916.9|10914.1|124
1646414650000|2022-03-04 17:24:10|10919.5|10916.7|10914.4|10911.6|10919.9|10917.1|10914.4|10911.6|109
1646414660000|2022-03-04 17:24:20|10915.3|10911.3|10913.4|10910.6|10918|10914.4|10913.2|10910.4|25
1646414670000|2022-03-04 17:24:30|10913.2|10910.4|10915.2|10912.4|10916.7|10913.9|10912.7|10909.9|22
1646414680000|2022-03-04 17:24:40|10914.9|10912.1|10914.4|10911.6|10916.9|10914.1|10914.2|10911.3|19
1646414690000|2022-03-04 17:24:50|10914.7|10911.9|10915.7|10912.9|10918.2|10915.4|10914.4|10911.3|13
1646414700000|2022-03-04 17:25:00|10915.1|10912.3|10918.6|10915.8|10919.3|10916.1|10913.4|10910.3|40
1646414710000|2022-03-04 17:25:10|10917.6|10914.8|10918.9|10916.1|10920.3|10917.4|10917.4|10914.5|18
1646414720000|2022-03-04 17:25:20|10919.4|10916.6|10917.4|10914.6|10920.2|10917.4|10917.2|10914.3|17
1646414730000|2022-03-04 17:25:30|10915.7|10912.9|10916.4|10913.6|10917.7|10914.6|10912.9|10910.1|42
1646414740000|2022-03-04 17:25:40|10916.2|10913.4|10911.4|10908.6|10916.2|10913.4|10908.6|10905.8|145
1646414750000|2022-03-04 17:25:50|10911.1|10908.3|10910.2|10907.4|10911.6|10908.8|10908.9|10906.1|43
1646414760000|2022-03-04 17:26:00|10910.4|10907.6|10914.9|10912.1|10915.2|10912.4|10910.1|10907.3|31
1646414770000|2022-03-04 17:26:10|10915.2|10912.4|10912.7|10909.9|10917.4|10914.6|10911.4|10908.6|52
1646414780000|2022-03-04 17:26:20|10914.7|10911.9|10921.7|10918.9|10921.7|10918.9|10913.9|10911.1|47
1646414790000|2022-03-04 17:26:30|10922.4|10919.6|10933.4|10930.6|10935.8|10932.9|10922.4|10919.6|143
1646414800000|2022-03-04 17:26:40|10933.2|10930.4|10940.7|10937.9|10942.2|10939.4|10933.2|10930.4|97
1646414810000|2022-03-04 17:26:50|10940.8|10936.8|10944.3|10940.3|10944.4|10941.6|10938.9|10936.1|143
1646414820000|2022-03-04 17:27:00|10944|10941.2|10938.4|10935.6|10944.6|10941.7|10938.4|10935.6|73
1646414830000|2022-03-04 17:27:10|10938.2|10935.4|10939.7|10936.9|10940.2|10937.4|10936.4|10933.6|34
1646414840000|2022-03-04 17:27:20|10938.9|10936.1|10936.4|10933.6|10939.5|10936.6|10935.4|10932.6|20
1646414850000|2022-03-04 17:27:30|10936.7|10933.9|10935.4|10932.6|10937.4|10934.6|10932.9|10930.1|31
1646414860000|2022-03-04 17:27:40|10936.3|10932.3|10938.9|10936.1|10939.2|10936.4|10935.7|10932.3|31
1646414870000|2022-03-04 17:27:50|10938.2|10935.4|10933.2|10930.4|10938.2|10935.4|10933.1|10930.3|15
1646414880000|2022-03-04 17:28:00|10932.9|10930.1|10941.7|10938.9|10944.2|10941.4|10932.9|10930.1|72
1646414890000|2022-03-04 17:28:10|10941.9|10939.1|10937.5|10934.7|10942.2|10939.4|10935.5|10932.7|36
1646414900000|2022-03-04 17:28:20|10938.3|10934.3|10932.7|10929.9|10938.3|10934.7|10932.7|10929.9|42
1646414910000|2022-03-04 17:28:30|10933.7|10930.9|10935.9|10933.1|10938|10935.2|10933.7|10930.9|24
1646414920000|2022-03-04 17:28:40|10937.2|10934.4|10941.7|10938.9|10943.7|10940.9|10936.9|10933.8|27
1646414930000|2022-03-04 17:28:50|10941.5|10938.7|10954|10951.2|10954.8|10952|10941.2|10938.4|182
1646414940000|2022-03-04 17:29:00|10954.5|10951.7|10956.5|10953.7|10963.1|10959.5|10954.5|10951.6|138
1646414950000|2022-03-04 17:29:10|10956.3|10953.5|10951.8|10949|10960.5|10957.7|10951.7|10948.9|106
1646414960000|2022-03-04 17:29:20|10952.5|10949.7|10959.5|10956.7|10961.5|10958.7|10952.5|10949.7|59
1646414970000|2022-03-04 17:29:30|10959.8|10957|10957.5|10954.7|10960.8|10958|10955.8|10953|43
1646414980000|2022-03-04 17:29:40|10958.8|10956|10965|10962.2|10968|10965.2|10958.5|10955.7|152
1646414990000|2022-03-04 17:29:50|10965.6|10962.8|10958.5|10955.7|10967.1|10964.2|10956.2|10953.4|117
1646415000000|2022-03-04 17:30:00|10958.7|10955.9|10955|10952.2|10962|10959.2|10954.5|10951.7|158
1646415010000|2022-03-04 17:30:10|10955.2|10952.4|10956|10953.2|10959.7|10956.9|10954.7|10951.9|107
1646415020000|2022-03-04 17:30:20|10955.2|10952.4|10961.7|10958.9|10965.5|10962.7|10955.2|10952.4|57
1646415030000|2022-03-04 17:30:30|10962.3|10959.5|10958.2|10955.4|10963.7|10960.9|10958.2|10955.4|36
1646415040000|2022-03-04 17:30:40|10958.8|10956|10961.5|10958.7|10961.7|10958.9|10958.5|10955.7|29
1646415050000|2022-03-04 17:30:50|10962.7|10959.9|10967.8|10965|10967.8|10965|10961.2|10958.4|113
1646415060000|2022-03-04 17:31:00|10967.5|10964.7|10969.5|10966.7|10971.6|10968.8|10966.8|10964|89
1646415070000|2022-03-04 17:31:10|10968.8|10966|10969|10966.2|10972.8|10970|10967.5|10964.7|85
1646415080000|2022-03-04 17:31:20|10969.3|10966.5|10972.3|10969.5|10972.8|10970|10969.3|10966.5|59
1646415090000|2022-03-04 17:31:30|10971.7|10968.9|10974|10971.2|10977|10974.2|10971.5|10968.7|87
1646415100000|2022-03-04 17:31:40|10973.8|10971|10975|10972.2|10976.8|10974|10972.8|10970|46
1646415110000|2022-03-04 17:31:50|10975.8|10973|10982.8|10980|10983.8|10981|10974.8|10972|161
1646415120000|2022-03-04 17:32:00|10982.5|10979.7|10980.5|10977.7|10984.8|10982|10979.5|10976.7|56
1646415130000|2022-03-04 17:32:10|10980.3|10977.5|10981.6|10978.8|10985.6|10982.8|10978.3|10975.5|193
1646415140000|2022-03-04 17:32:20|10981.3|10978.5|10979.6|10976.8|10981.8|10979|10978.6|10975.8|69
1646415150000|2022-03-04 17:32:30|10980.1|10977.3|10978.3|10975.5|10985.1|10982.3|10977.8|10975|78
1646415160000|2022-03-04 17:32:40|10978.1|10975.3|10979.5|10976.7|10981.8|10979|10977.1|10974.3|53
1646415170000|2022-03-04 17:32:50|10978.8|10976|10984.3|10981.5|10984.6|10981.8|10978.8|10976|40
1646415180000|2022-03-04 17:33:00|10983.8|10981|10978.8|10976|10983.8|10981|10978.3|10975.5|27
1646415190000|2022-03-04 17:33:10|10978.5|10975.7|10987.3|10984.5|10990.1|10987.3|10978.3|10975.5|78
1646415200000|2022-03-04 17:33:20|10988.6|10984.6|10990.5|10987.7|10990.7|10987.9|10986.5|10983.7|65
1646415210000|2022-03-04 17:33:30|10989.9|10985.9|10985.2|10982.4|10989.9|10986.7|10985.2|10982.3|54
1646415220000|2022-03-04 17:33:40|10985.5|10982.7|10990.2|10987.4|10990.5|10987.7|10982.5|10979.7|84
1646415230000|2022-03-04 17:33:50|10990|10987.2|10995.8|10993|10996.8|10994|10988.7|10985.9|65
1646415240000|2022-03-04 17:34:00|10994.7|10991.9|10991|10988.2|10996.1|10993|10988|10985.2|71
1646415250000|2022-03-04 17:34:10|10991.5|10988.7|10990.5|10987.7|10993.3|10990.5|10990.5|10987.7|33
1646415260000|2022-03-04 17:34:20|10990|10987.2|10991|10988.2|10992.8|10990|10988|10985.1|74
1646415270000|2022-03-04 17:34:30|10991.2|10988.4|10992.8|10990|10993|10990.2|10989|10985.9|12
1646415280000|2022-03-04 17:34:40|10992.2|10989.4|10997.5|10994.7|10997.5|10994.7|10991.2|10988.4|43
1646415290000|2022-03-04 17:34:50|10997.3|10994.5|10997.8|10995|10998.5|10995.7|10993.3|10990.5|113
1646415300000|2022-03-04 17:35:00|10997.5|10994.7|10997.5|10994.7|10998.5|10995.7|10996|10993.2|62
1646415310000|2022-03-04 17:35:10|10997.3|10994.5|10997.5|10994.7|10998.5|10995.7|10995|10992.2|67
1646415320000|2022-03-04 17:35:20|10997|10994.2|10996|10993.2|10997.8|10995|10994.5|10991.7|40
1646415330000|2022-03-04 17:35:30|10995.8|10993|10995.2|10992.4|10996.5|10993.7|10993.3|10990.5|38
1646415340000|2022-03-04 17:35:40|10995.5|10992.7|11002.7|10999.9|11004|11001.2|10995.5|10992.7|253
1646415350000|2022-03-04 17:35:50|11002.5|10999.7|11011.2|11008.4|11011.4|11008.6|11002.5|10999.7|290
1646415360000|2022-03-04 17:36:00|11010.9|11008.1|11010.2|11007.4|11018.5|11015.7|11008.7|11005.9|165
1646415370000|2022-03-04 17:36:10|11010|11007.2|11010|11007.2|11011.7|11008.9|11009.7|11006.9|44
1646415380000|2022-03-04 17:36:20|11010.5|11007.7|11013.7|11010.9|11013.7|11010.9|11009.5|11006.7|54
1646415390000|2022-03-04 17:36:30|11013.5|11010.7|11013.7|11010.9|11016.2|11013.4|11013.5|11010.7|55
1646415400000|2022-03-04 17:36:40|11013.5|11010.7|11014.7|11011.9|11015.2|11012.4|11008.5|11005.7|171
1646415410000|2022-03-04 17:36:50|11015|11012.2|11019.7|11016.9|11023|11020.2|11014.5|11011.7|96
1646415420000|2022-03-04 17:37:00|11019.5|11016.7|11021.5|11018.7|11023.7|11020.9|11018.5|11015.7|50
1646415430000|2022-03-04 17:37:10|11021.2|11018.4|11022.5|11019.7|11024.8|11022|11021.2|11018.4|38
1646415440000|2022-03-04 17:37:20|11023.3|11020.5|11017.2|11014.4|11024.2|11021.4|11015.5|11012.7|108
1646415450000|2022-03-04 17:37:30|11017.5|11014.7|11026|11023.2|11028.2|11025.4|11017.5|11014.4|137
1646415460000|2022-03-04 17:37:40|11026.5|11023.7|11027.5|11024.7|11029.4|11026.5|11025.5|11022.7|81
1646415470000|2022-03-04 17:37:50|11027.8|11025|11024.5|11021.7|11028.3|11025.5|11023.5|11020.7|46
1646415480000|2022-03-04 17:38:00|11025|11022.2|11027|11024.2|11027.5|11024.7|11023|11020.2|82
1646415490000|2022-03-04 17:38:10|11026.8|11024|11019|11016.2|11026.8|11024|11018.8|11016|58
1646415500000|2022-03-04 17:38:20|11019.8|11017|11013|11010.2|11021|11018.2|11009.4|11006.3|227
1646415510000|2022-03-04 17:38:30|11012|11009.2|11017|11014.2|11018.5|11015.7|11011|11008.2|135
1646415520000|2022-03-04 17:38:40|11016.4|11013.6|11023|11020.2|11023.8|11020.9|11015.2|11012.4|139
1646415530000|2022-03-04 17:38:50|11019.7|11016.9|11023.7|11020.9|11026|11023.2|11019|11016.2|126
1646415540000|2022-03-04 17:39:00|11024|11021.2|11028.8|11026|11032.3|11029.5|11024|11021.2|110
1646415550000|2022-03-04 17:39:10|11029.3|11026.5|11033|11030.2|11034.5|11031.7|11029.3|11026.5|111
1646415560000|2022-03-04 17:39:20|11032.4|11029.6|11027.4|11024.6|11033|11030.2|11020.4|11017|52
1646415570000|2022-03-04 17:39:30|11027.9|11025.1|11028.4|11025.6|11032.2|11029.4|11027.2|11024.4|79
1646415580000|2022-03-04 17:39:40|11027.9|11025.1|11029.9|11027.1|11031.7|11028.9|11025.4|11022.6|84
1646415590000|2022-03-04 17:39:50|11029.7|11026.9|11029.9|11027.1|11033.5|11030.7|11027.2|11024.4|61
1646415600000|2022-03-04 17:40:00|11029.4|11026.6|11029.7|11026.9|11030.8|11027.6|11025.4|11022.5|79
1646415610000|2022-03-04 17:40:10|11030.2|11027.4|11029.4|11026.6|11032.7|11029.9|11028.4|11025.6|47
1646415620000|2022-03-04 17:40:20|11028.9|11026.1|11040.2|11037.4|11040.2|11037.4|11028.9|11026.1|136
1646415630000|2022-03-04 17:40:30|11041.2|11038.4|11055|11052.2|11055|11052.2|11041.2|11038.4|208
1646415640000|2022-03-04 17:40:40|11055.2|11052.4|11059.5|11056.7|11064|11061.2|11054.2|11051.4|198
1646415650000|2022-03-04 17:40:50|11059.2|11056.4|11052.8|11050|11060.5|11057.7|11051|11048.2|212
1646415660000|2022-03-04 17:41:00|11053|11050.2|11055.5|11052.7|11056|11053.2|11050|11046.9|102
1646415670000|2022-03-04 17:41:10|11055|11052.2|11052|11049.2|11056|11053.2|11051.5|11048.7|175
1646415680000|2022-03-04 17:41:20|11051.5|11048.7|11042.8|11040|11051.5|11048.7|11042.7|11039.9|101
1646415690000|2022-03-04 17:41:30|11041.8|11039|11049.5|11046.7|11054|11051.2|11041.8|11038.9|114
1646415700000|2022-03-04 17:41:40|11049|11046.2|11053.3|11050.5|11055.8|11053|11048|11045.2|161
1646415710000|2022-03-04 17:41:50|11053|11050.2|11054|11051.2|11055.3|11052.5|11052.2|11049.4|35
1646415720000|2022-03-04 17:42:00|11053.8|11051|11058.3|11055.5|11058.3|11055.5|11053.8|11051|55
1646415730000|2022-03-04 17:42:10|11058|11055.2|11058.3|11055.5|11060|11057.2|11054|11051.2|142
1646415740000|2022-03-04 17:42:20|11057.8|11055|11058.5|11055.7|11059.3|11056.5|11054.8|11052|343
1646415750000|2022-03-04 17:42:30|11058.3|11055.5|11059.3|11056.5|11060.4|11057.5|11053.5|11050.7|120
1646415760000|2022-03-04 17:42:40|11060|11057.2|11060.5|11057.7|11060.9|11058|11058.5|11055.6|54
1646415770000|2022-03-04 17:42:50|11062.6|11059.8|11066.6|11063.8|11068.4|11064.8|11061.5|11058.7|171
1646415780000|2022-03-04 17:43:00|11066.3|11063.5|11063.3|11060.5|11069.1|11066.3|11062.6|11058.9|131
1646415790000|2022-03-04 17:43:10|11063.6|11060.8|11058|11055.2|11065.6|11062.8|11057|11054.2|108
1646415800000|2022-03-04 17:43:20|11060.1|11056.1|11059|11056.2|11063|11060.2|11059|11056.1|32
1646415810000|2022-03-04 17:43:30|11059.6|11056.8|11050.3|11047.5|11060|11057.2|11049.8|11047|41
1646415820000|2022-03-04 17:43:40|11050|11047.2|11055.6|11052.8|11056.1|11053.3|11049.3|11046.5|42
1646415830000|2022-03-04 17:43:50|11055.8|11053|11058.6|11055.8|11059.3|11056.5|11055.8|11053|19
1646415840000|2022-03-04 17:44:00|11059.1|11056.3|11057.5|11054.7|11059.6|11056.8|11055|11052.2|63
1646415850000|2022-03-04 17:44:10|11057.3|11054.5|11053.8|11051|11058.3|11055.5|11052.3|11049.4|96
1646415860000|2022-03-04 17:44:20|11053.7|11050.9|11060|11057.2|11062|11059.2|11053.7|11050.9|104
1646415870000|2022-03-04 17:44:30|11059.8|11057|11060.5|11057.7|11062|11059.2|11059.3|11056.5|33
1646415880000|2022-03-04 17:44:40|11060|11057.2|11057.5|11054.7|11060.5|11057.7|11055.5|11052.7|75
1646415890000|2022-03-04 17:44:50|11057.8|11055|11061.3|11058.5|11062.5|11059.7|11057.8|11055|41
1646415900000|2022-03-04 17:45:00|11061|11058.2|11069.5|11066.7|11070.8|11068|11058.5|11055.7|118
1646415910000|2022-03-04 17:45:10|11069.3|11066.5|11072.1|11069.3|11072.1|11069.3|11066.5|11063.7|132
1646415920000|2022-03-04 17:45:20|11072.6|11069.8|11072.6|11069.8|11073.3|11070.5|11070.8|11068|73
1646415930000|2022-03-04 17:45:30|11073.1|11070.3|11064.1|11061.3|11074.1|11071.3|11062.1|11059.3|138
1646415940000|2022-03-04 17:45:40|11064.3|11061.5|11063.1|11060.3|11065.1|11062.3|11061.5|11058.7|50
1646415950000|2022-03-04 17:45:50|11062.6|11059.8|11071.6|11068.8|11072.6|11069.8|11062.1|11059.2|46
1646415960000|2022-03-04 17:46:00|11071.9|11069.1|11076.9|11074.1|11077.6|11074.8|11070.6|11067.8|97
1646415970000|2022-03-04 17:46:10|11076.6|11073.8|11077.1|11074.3|11079.1|11076.3|11075.1|11072.2|116
1646415980000|2022-03-04 17:46:20|11076.9|11074.1|11077.4|11074.6|11077.4|11074.6|11073.6|11070.8|19
1646415990000|2022-03-04 17:46:30|11077.9|11075.1|11077.9|11075.1|11080.5|11077.1|11075.7|11072.9|90
1646416000000|2022-03-04 17:46:40|11078.2|11075.4|11082.4|11079.6|11083.2|11080.4|11077.4|11074.6|83
1646416010000|2022-03-04 17:46:50|11082.2|11079.4|11080.7|11077.9|11084.9|11082.1|11079.5|11076.7|61
1646416020000|2022-03-04 17:47:00|11081.5|11078.7|11079.2|11076.4|11083.7|11080.9|11078.2|11075.3|65
1646416030000|2022-03-04 17:47:10|11080.1|11076.1|11080.4|11077.6|11082.2|11079.4|11079.2|11076.1|56
1646416040000|2022-03-04 17:47:20|11079.4|11076.6|11076.2|11073.4|11079.7|11076.9|11075.2|11072.4|47
1646416050000|2022-03-04 17:47:30|11075.7|11072.9|11075.2|11072.4|11077.2|11074.4|11071.9|11068.3|83
1646416060000|2022-03-04 17:47:40|11073.2|11070.4|11068.9|11066.1|11073.2|11070.4|11068.1|11065.2|224
1646416070000|2022-03-04 17:47:50|11068.6|11065.8|11068.1|11065.3|11070.6|11067.8|11067.6|11064.7|65
1646416080000|2022-03-04 17:48:00|11067.8|11065|11073.1|11070.3|11074.1|11071.3|11067.1|11064.3|61
1646416090000|2022-03-04 17:48:10|11071.1|11068.3|11069.9|11067.1|11075.1|11072.3|11067.3|11064.5|95
1646416100000|2022-03-04 17:48:20|11070.1|11067.3|11062.8|11060|11070.8|11068|11062.8|11060|43
1646416110000|2022-03-04 17:48:30|11063.1|11060.3|11063.8|11061|11065.6|11062.8|11059.1|11056.3|110
1646416120000|2022-03-04 17:48:40|11063.6|11060.8|11064.1|11061.3|11064.8|11062|11061.1|11058|72
1646416130000|2022-03-04 17:48:50|11064.3|11061.5|11062.1|11059.3|11065.9|11063.1|11060.3|11057.5|31
1646416140000|2022-03-04 17:49:00|11063|11059|11074.8|11072|11076.1|11073.3|11061.1|11058.3|73
1646416150000|2022-03-04 17:49:10|11075.1|11072.3|11068.6|11065.8|11075.1|11072.3|11067.1|11064.3|57
1646416160000|2022-03-04 17:49:20|11068.8|11066|11069.6|11066.8|11070.8|11068|11066.8|11064|142
1646416170000|2022-03-04 17:49:30|11069.3|11066.5|11072.1|11069.3|11072.8|11070|11068.1|11065.3|39
1646416180000|2022-03-04 17:49:40|11072.4|11069.6|11074.1|11071.3|11076.5|11073.3|11072.4|11069.6|44
1646416190000|2022-03-04 17:49:50|11073.6|11070.8|11067.4|11064.6|11074.6|11071.8|11066.6|11063.8|33
1646416200000|2022-03-04 17:50:00|11067.1|11064.3|11062.4|11059.6|11070.1|11067.3|11060.6|11057.8|77
1646416210000|2022-03-04 17:50:10|11062.7|11059.9|11065.1|11062.3|11065.1|11062.3|11062.6|11059.8|26
1646416220000|2022-03-04 17:50:20|11062.9|11060.1|11060.1|11057.3|11067.9|11065|11059.8|11057|108
1646416230000|2022-03-04 17:50:30|11060.9|11056.9|11064.1|11061.3|11066.1|11063.3|11060.9|11056.9|37
1646416240000|2022-03-04 17:50:40|11063.1|11060.3|11067.6|11064.8|11068.6|11065.8|11063.1|11059.9|40
1646416250000|2022-03-04 17:50:50|11067.8|11065|11067.8|11065|11068.8|11066|11061.3|11058.5|30
1646416260000|2022-03-04 17:51:00|11067.3|11064.5|11074.1|11071.3|11074.2|11071.3|11066.8|11064|31
1646416270000|2022-03-04 17:51:10|11074.9|11070.9|11072.8|11070|11075.1|11072.3|11070.3|11067.5|56
1646416280000|2022-03-04 17:51:20|11073.1|11070.3|11068.1|11065.3|11074.3|11071.5|11067.6|11064.8|32
1646416290000|2022-03-04 17:51:30|11068.6|11065.8|11073.1|11070.3|11073.1|11070.3|11068.1|11065.3|22
1646416300000|2022-03-04 17:51:40|11073.9|11071.1|11071.1|11068.3|11075.1|11072.3|11070.6|11067.8|29
1646416310000|2022-03-04 17:51:50|11070.3|11067.5|11073.6|11070.8|11073.6|11070.8|11068.1|11065.3|54
1646416320000|2022-03-04 17:52:00|11074.6|11071.8|11079.1|11076.3|11079.4|11076.6|11074.6|11071.8|79
1646416330000|2022-03-04 17:52:10|11080|11076|11074.1|11071.3|11080|11076.3|11073.4|11069.7|30
1646416340000|2022-03-04 17:52:20|11075|11071|11079.6|11076.8|11080.5|11077.6|11072.6|11069.8|70
1646416350000|2022-03-04 17:52:30|11078.4|11075.6|11074.1|11071.3|11079.5|11076.3|11072.6|11069.8|27
1646416360000|2022-03-04 17:52:40|11074.6|11071.8|11069|11066.2|11075.7|11072.8|11068|11064.4|106
1646416370000|2022-03-04 17:52:50|11068.5|11065.7|11057|11054.2|11068.5|11065.7|11056|11052.8|119
1646416380000|2022-03-04 17:53:00|11056.7|11053.9|11066.3|11063.5|11066.3|11063.5|11053.7|11050.9|225
1646416390000|2022-03-04 17:53:10|11066.8|11064|11070.8|11068|11071.5|11068.7|11065|11062.2|80
1646416400000|2022-03-04 17:53:20|11071|11068.2|11072.3|11069.5|11073|11070.2|11069.8|11067|20
1646416410000|2022-03-04 17:53:30|11072.8|11070|11070.8|11068|11074.8|11072|11070.8|11068|52
1646416420000|2022-03-04 17:53:40|11071|11068.2|11067.6|11063.6|11072.3|11069.5|11066|11063.2|46
1646416430000|2022-03-04 17:53:50|11067.9|11063.9|11070.1|11067.3|11071.8|11069|11065.3|11062.5|48
1646416440000|2022-03-04 17:54:00|11070.3|11067.5|11066|11063.2|11073.3|11070.5|11066|11063.2|49
1646416450000|2022-03-04 17:54:10|11066.5|11063.7|11066.7|11063.9|11072|11069.2|11066|11063.2|69
1646416460000|2022-03-04 17:54:20|11067.5|11064.7|11068|11065.2|11069.5|11066.7|11064|11061.2|74
1646416470000|2022-03-04 17:54:30|11067.7|11064.9|11063|11060.2|11068.5|11065.7|11062.2|11059.4|56
1646416480000|2022-03-04 17:54:40|11063.2|11060.4|11062|11059.2|11066.5|11063.7|11061|11058.2|48
1646416490000|2022-03-04 17:54:50|11061.5|11058.7|11060.4|11057.6|11063|11060.2|11058.5|11055.7|81
1646416500000|2022-03-04 17:55:00|11060.2|11057.4|11059.9|11057.1|11063.2|11060.4|11059.2|11056.4|79
1646416510000|2022-03-04 17:55:10|11060.2|11057.4|11059.4|11056.6|11060.7|11057.9|11058.4|11055.3|89
1646416520000|2022-03-04 17:55:20|11059.7|11056.9|11058.4|11055.6|11060.9|11058.1|11058.2|11055.4|81
1646416530000|2022-03-04 17:55:30|11058.7|11055.9|11058.9|11056.1|11059.3|11056.1|11052.9|11050.1|107
1646416540000|2022-03-04 17:55:40|11059.2|11056.4|11064.5|11061.7|11064.9|11062.1|11059.2|11056.4|79
1646416550000|2022-03-04 17:55:50|11064.7|11061.9|11061.5|11058.7|11065.9|11063.1|11058.2|11055.4|75
1646416560000|2022-03-04 17:56:00|11061.9|11059.1|11056.9|11054.1|11063.9|11061.1|11056.7|11053.3|45
1646416570000|2022-03-04 17:56:10|11057.2|11054.4|11056.4|11053.6|11060.7|11057.9|11055.7|11052.9|33
1646416580000|2022-03-04 17:56:20|11055.7|11052.9|11053.2|11050.4|11055.7|11052.9|11051.4|11048.6|55
1646416590000|2022-03-04 17:56:30|11052.9|11050.1|11055.4|11052.6|11057.4|11054.6|11052.9|11050.1|47
1646416600000|2022-03-04 17:56:40|11054.4|11051.6|11057.4|11054.6|11057.7|11054.9|11054.4|11051.6|29
1646416610000|2022-03-04 17:56:50|11056.7|11053.9|11052.1|11049.3|11056.7|11053.9|11051.1|11048.3|36
1646416620000|2022-03-04 17:57:00|11052.4|11049.6|11047.4|11044.6|11052.9|11050.1|11043.6|11040.8|160
1646416630000|2022-03-04 17:57:10|11047.1|11044.3|11042.4|11039.6|11049.4|11046.6|11041.4|11038.6|54
1646416640000|2022-03-04 17:57:20|11042.1|11039.3|11047.4|11044.6|11050.8|11048|11042.1|11039.3|66
1646416650000|2022-03-04 17:57:30|11043.4|11040.6|11047.1|11044.3|11049.4|11046.6|11042.1|11039.3|32
1646416660000|2022-03-04 17:57:40|11046.6|11043.8|11046.9|11044.1|11048.9|11046.1|11046.1|11043.3|16
1646416670000|2022-03-04 17:57:50|11046.6|11043.8|11039.1|11036.3|11046.9|11044.1|11036.1|11033.2|57
1646416680000|2022-03-04 17:58:00|11038.9|11036.1|11038.9|11036.1|11042.1|11039.3|11037.6|11034.8|52
1646416690000|2022-03-04 17:58:10|11039.1|11036.3|11042.9|11040.1|11043.1|11040.3|11038.1|11035.3|32
1646416700000|2022-03-04 17:58:20|11043.1|11040.3|11049.4|11046.6|11051.7|11048.9|11042.9|11040.1|89
1646416710000|2022-03-04 17:58:30|11048.4|11045.6|11046|11042|11048.9|11046.1|11043.9|11041.1|42
1646416720000|2022-03-04 17:58:40|11046.2|11042.2|11048.1|11045.3|11048.9|11046.1|11042.1|11039.3|38
1646416730000|2022-03-04 17:58:50|11047.8|11045|11039.8|11037|11047.8|11045|11039.6|11036.8|46
1646416740000|2022-03-04 17:59:00|11039.6|11036.8|11035.1|11032.3|11039.6|11036.8|11035.1|11032.3|63
1646416750000|2022-03-04 17:59:10|11035.3|11032.5|11034.8|11032|11036.8|11034|11032.6|11029.8|59
1646416760000|2022-03-04 17:59:20|11035.3|11032.5|11032.8|11030|11035.3|11032.5|11029.6|11026.8|59
1646416770000|2022-03-04 17:59:30|11033.1|11030.3|11033.3|11030.5|11035.3|11032.5|11032.3|11029.5|100
1646416780000|2022-03-04 17:59:40|11032.6|11029.8|11031.3|11028.5|11034.3|11031.5|11030.3|11027.5|28
1646416790000|2022-03-04 17:59:50|11031.1|11028.3|11026.3|11023.5|11031.1|11028.3|11023.6|11020.8|95
1646416800000|2022-03-04 18:00:00|11026.6|11023.8|11022.1|11019.3|11029.3|11026.5|11022.1|11019.3|109
1646416810000|2022-03-04 18:00:10|11022.6|11019.8|11023.6|11020.8|11024.8|11022|11018.3|11015.5|115
1646416820000|2022-03-04 18:00:20|11023.3|11020.5|11025.3|11022.5|11028.7|11024.8|11021.3|11018.5|88
1646416830000|2022-03-04 18:00:30|11025.8|11023|11024.1|11021.3|11026.6|11023.8|11020.9|11018.1|46
1646416840000|2022-03-04 18:00:40|11024.3|11021.5|11034.8|11032|11037.1|11034.3|11024.1|11021.3|84
1646416850000|2022-03-04 18:00:50|11034.6|11031.8|11036.3|11033.5|11038.1|11035.3|11032.8|11030|112
1646416860000|2022-03-04 18:01:00|11037.3|11034.5|11040.3|11037.5|11040.4|11037.5|11036.1|11033.3|108
1646416870000|2022-03-04 18:01:10|11039.8|11037|11039.3|11036.5|11046.6|11043.8|11039.3|11036.5|94
1646416880000|2022-03-04 18:01:20|11038.8|11036|11028.3|11025.5|11038.8|11036|11028.3|11025.5|55
1646416890000|2022-03-04 18:01:30|11028.1|11025.3|11030.3|11027.5|11032.6|11029.8|11024.8|11022|69
1646416900000|2022-03-04 18:01:40|11030.8|11028|11034.9|11032.1|11037.1|11034.3|11030.8|11028|54
1646416910000|2022-03-04 18:01:50|11035.3|11032.5|11038.6|11035.8|11040.9|11038.1|11034.3|11031.5|63
1646416920000|2022-03-04 18:02:00|11038.1|11035.3|11035.8|11033|11038.1|11035.3|11032.1|11029.3|32
1646416930000|2022-03-04 18:02:10|11035.6|11032.8|11044.8|11042|11045.1|11042.3|11035.6|11032.8|74
1646416940000|2022-03-04 18:02:20|11045.4|11042.6|11044.6|11041.8|11051|11047.6|11041.1|11038.1|248
1646416950000|2022-03-04 18:02:30|11045.1|11042.3|11042.8|11040|11049.3|11046.5|11042.8|11040|64
1646416960000|2022-03-04 18:02:40|11043.8|11041|11052.9|11050.1|11053.2|11050.4|11042.6|11039.7|72
1646416970000|2022-03-04 18:02:50|11053.2|11050.4|11061.7|11058.9|11065.3|11061.9|11053.2|11050.4|108
1646416980000|2022-03-04 18:03:00|11061.1|11058.3|11061.7|11058.9|11065.2|11062.4|11060.2|11057.4|58
1646416990000|2022-03-04 18:03:10|11062.5|11058.5|11068.2|11065.4|11069.8|11066.4|11061.2|11058.4|119
1646417000000|2022-03-04 18:03:20|11068.7|11065.9|11081.5|11078.7|11084|11081.2|11067.9|11065.1|144
1646417010000|2022-03-04 18:03:30|11081.3|11078.5|11092|11089.2|11096.2|11090.3|11078|11074.8|317
1646417020000|2022-03-04 18:03:40|11091.2|11088.4|11099.6|11096.8|11101.6|11098.8|11091.2|11088.4|314
1646417030000|2022-03-04 18:03:50|11100|11097.2|11100.3|11097.5|11101.6|11098.8|11096.8|11094|133
1646417040000|2022-03-04 18:04:00|11100.8|11098|11093.3|11090.5|11103.3|11100.5|11089.6|11086.8|155
1646417050000|2022-03-04 18:04:10|11093.6|11090.8|11093|11090.2|11096.3|11093.5|11090.6|11087.8|86
1646417060000|2022-03-04 18:04:20|11092.8|11090|11091.2|11088.4|11093.4|11090.2|11086.5|11083.7|78
1646417070000|2022-03-04 18:04:30|11090.8|11088|11091|11088.2|11097.3|11094.5|11090.5|11087.7|87
1646417080000|2022-03-04 18:04:40|11091.3|11088.5|11095.3|11092.5|11097|11094.2|11090|11087.2|43
1646417090000|2022-03-04 18:04:50|11095.5|11092.7|11096.3|11093.5|11097.4|11094|11093.8|11091|29
1646417100000|2022-03-04 18:05:00|11096.5|11093.7|11091.5|11088.7|11097.8|11095|11090.2|11087.4|91
1646417110000|2022-03-04 18:05:10|11091.7|11088.9|11091|11088.2|11092|11089.2|11086.7|11083.8|63
1646417120000|2022-03-04 18:05:20|11090.7|11087.9|11098.8|11096|11098.8|11096|11090.2|11087.4|61
1646417130000|2022-03-04 18:05:30|11098.5|11095.7|11098.5|11095.7|11099.8|11097|11093.5|11090.7|108
1646417140000|2022-03-04 18:05:40|11099.3|11096.5|11090.8|11088|11100|11097.2|11089.8|11087|47
1646417150000|2022-03-04 18:05:50|11090.3|11087.5|11090.6|11086.6|11093.1|11090|11088.8|11086|21
1646417160000|2022-03-04 18:06:00|11089.8|11087|11089.5|11086.7|11093|11090.2|11088|11085.2|33
1646417170000|2022-03-04 18:06:10|11090|11087.2|11090.8|11088|11093.8|11091|11085|11082.1|51
1646417180000|2022-03-04 18:06:20|11090.5|11087.7|11088|11085.2|11091|11088.2|11085.5|11082.7|67
1646417190000|2022-03-04 18:06:30|11087.2|11084.4|11077.2|11074.4|11088.3|11085.4|11075.5|11072.7|78
1646417200000|2022-03-04 18:06:40|11077.5|11074.7|11075.2|11072.4|11080.7|11077.9|11072.5|11069.1|94
1646417210000|2022-03-04 18:06:50|11075.3|11071.3|11074|11071.2|11076.3|11073.5|11071|11067.6|53
1646417220000|2022-03-04 18:07:00|11074.3|11071.5|11081.8|11079|11082.8|11080|11074.3|11071.5|68
1646417230000|2022-03-04 18:07:10|11082.5|11079.7|11084|11081.2|11085.8|11083|11079.5|11076.7|31
1646417240000|2022-03-04 18:07:20|11083.8|11081|11076.5|11073.7|11087.1|11084.3|11076|11073.2|45
1646417250000|2022-03-04 18:07:30|11076.8|11074|11075.5|11072.7|11078.9|11075.7|11073.5|11070.6|45
1646417260000|2022-03-04 18:07:40|11075|11072.2|11078.8|11076|11081|11078.2|11074.8|11071.9|34
1646417270000|2022-03-04 18:07:50|11078.5|11075.7|11077.5|11074.7|11078.8|11076|11076|11072.9|13
1646417280000|2022-03-04 18:08:00|11077.8|11075|11078.5|11075.7|11084.9|11081.2|11077.8|11075|25
1646417290000|2022-03-04 18:08:10|11078.3|11075.5|11071.2|11068.4|11078.3|11075.5|11068.5|11065.6|83
1646417300000|2022-03-04 18:08:20|11071.5|11068.7|11062.2|11059.4|11072.5|11069.7|11058.4|11055.6|112
1646417310000|2022-03-04 18:08:30|11061.7|11058.9|11065.2|11062.4|11067|11064.2|11061.5|11058.6|54
1646417320000|2022-03-04 18:08:40|11066|11063.2|11060.7|11057.9|11067.8|11064.7|11057.5|11054.7|107
1646417330000|2022-03-04 18:08:50|11060.9|11058.1|11060.3|11056.3|11060.9|11058.1|11054.5|11050.5|56
1646417340000|2022-03-04 18:09:00|11058.9|11056.1|11061.7|11058.9|11063.7|11060.9|11058.9|11056.1|84
1646417350000|2022-03-04 18:09:10|11061.9|11059.1|11067.5|11064.7|11068.3|11065.4|11060.9|11058.1|114
1646417360000|2022-03-04 18:09:20|11067.7|11064.9|11068|11065.2|11068|11065.2|11062.4|11059.6|39
1646417370000|2022-03-04 18:09:30|11068.2|11065.4|11069|11066.2|11069.3|11066.5|11064.2|11060.8|35
1646417380000|2022-03-04 18:09:40|11068.5|11065.7|11067.5|11064.7|11069|11066.2|11064.8|11061.4|28
1646417390000|2022-03-04 18:09:50|11066.5|11063.7|11068|11065.2|11068.5|11065.7|11062.7|11059.9|34
1646417400000|2022-03-04 18:10:00|11067|11064.2|11066.3|11062.3|11068.8|11066|11061.7|11058.9|57
1646417410000|2022-03-04 18:10:10|11065.5|11062.7|11067|11064.2|11068.7|11065.9|11065.5|11062.7|29
1646417420000|2022-03-04 18:10:20|11067.2|11064.4|11067.5|11064.7|11068.7|11065.9|11066|11063.2|41
1646417430000|2022-03-04 18:10:30|11067.7|11064.9|11065.5|11061.5|11090|11087.2|11059.6|11056.7|500
1646417440000|2022-03-04 18:10:40|11065.2|11062.4|11073.7|11070.9|11074.8|11071.1|11060.9|11058|142
1646417450000|2022-03-04 18:10:50|11074.6|11070.6|11080.9|11078.1|11083.1|11079.9|11074.5|11070.6|71
1646417460000|2022-03-04 18:11:00|11081.2|11078.4|11084.2|11081.4|11085.2|11082.4|11079.4|11076.6|56
1646417470000|2022-03-04 18:11:10|11083.7|11080.9|11088.4|11085.6|11092.9|11090.1|11083.2|11080.4|129
1646417480000|2022-03-04 18:11:20|11086|11083.2|11090.4|11087.6|11091.2|11088.4|11084.7|11081.8|87
1646417490000|2022-03-04 18:11:30|11090.2|11087.4|11085.9|11083.1|11091.2|11088.4|11085.9|11083.1|67
1646417500000|2022-03-04 18:11:40|11086.4|11083.6|11089.4|11086.6|11089.7|11086.9|11084.4|11081.6|33
1646417510000|2022-03-04 18:11:50|11089.2|11086.4|11089.2|11086.4|11091.8|11088.9|11088.4|11085.6|29
1646417520000|2022-03-04 18:12:00|11088.7|11085.9|11089.3|11085.3|11092.4|11089.6|11084.2|11081.4|173
1646417530000|2022-03-04 18:12:10|11088.2|11085.4|11088.4|11085.6|11091.3|11088.4|11088.2|11084.3|31
1646417540000|2022-03-04 18:12:20|11088.2|11085.4|11088.5|11085.7|11089|11086.2|11082.7|11079.9|50
1646417550000|2022-03-04 18:12:30|11088.7|11085.9|11089.7|11086.9|11092.2|11089.4|11087.5|11084.1|37
1646417560000|2022-03-04 18:12:40|11090|11087.2|11089.4|11086.6|11093.5|11090.7|11087.4|11084.6|57
1646417570000|2022-03-04 18:12:50|11090.2|11087.4|11090.7|11087.9|11092.9|11090.1|11089.4|11086.3|20
1646417580000|2022-03-04 18:13:00|11090.5|11086.5|11088.1|11084.1|11090.5|11087.6|11082.9|11080.1|46
1646417590000|2022-03-04 18:13:10|11087|11084.2|11088.7|11085.9|11089.5|11086.7|11084.9|11082.1|27
1646417600000|2022-03-04 18:13:20|11089|11086.2|11093|11090.2|11093.7|11090.9|11087.7|11084.9|53
1646417610000|2022-03-04 18:13:30|11093.2|11090.4|11097.2|11094.4|11100.6|11097.5|11093.2|11090.4|64
1646417620000|2022-03-04 18:13:40|11097.5|11094.7|11094.2|11091.4|11102.7|11099.9|11094|11091.2|105
1646417630000|2022-03-04 18:13:50|11094.5|11091.7|11095.7|11092.9|11097.6|11094.7|11092.7|11089.9|24
1646417640000|2022-03-04 18:14:00|11096.8|11094|11093|11090.2|11097.5|11094.7|11092|11089.2|31
1646417650000|2022-03-04 18:14:10|11093.2|11090.4|11097.2|11094.4|11097.7|11094.9|11092.7|11089.9|39
1646417660000|2022-03-04 18:14:20|11099|11096.2|11108.2|11105.4|11109.7|11106.9|11099|11096.2|163
1646417670000|2022-03-04 18:14:30|11108.5|11104.5|11104.3|11100.3|11108.5|11104.5|11101.4|11098.3|76
1646417680000|2022-03-04 18:14:40|11104.4|11101.6|11102.1|11099.3|11107.4|11104.6|11099.6|11096.8|55
1646417690000|2022-03-04 18:14:50|11101.1|11098.3|11104.1|11101.3|11106.5|11103.6|11101.1|11097.7|53
1646417700000|2022-03-04 18:15:00|11105.1|11102.3|11105.1|11102.3|11106.4|11103.6|11104.1|11100.5|63
1646417710000|2022-03-04 18:15:10|11105.4|11102.6|11108.1|11105.3|11110.1|11107.3|11105.1|11102.3|42
1646417720000|2022-03-04 18:15:20|11108.7|11105.9|11110.2|11107.4|11117.4|11114.6|11108.7|11105.9|137
1646417730000|2022-03-04 18:15:30|11110.4|11107.6|11111.9|11109.1|11113|11109.9|11104.9|11101|76
1646417740000|2022-03-04 18:15:40|11113|11109|11111.7|11108.9|11113.8|11110.9|11109.7|11106.9|42
1646417750000|2022-03-04 18:15:50|11111.9|11109.1|11111.1|11108.3|11111.9|11109.1|11107.1|11104.2|37
1646417760000|2022-03-04 18:16:00|11110.8|11108|11111.6|11108.8|11114.4|11111.6|11110.1|11107.3|59
1646417770000|2022-03-04 18:16:10|11111.4|11108.6|11116.4|11113.6|11117.7|11114.3|11111.4|11108.6|48
1646417780000|2022-03-04 18:16:20|11115.4|11112.6|11112.9|11110.1|11117.1|11114.3|11110.4|11107.6|50
1646417790000|2022-03-04 18:16:30|11112.1|11109.3|11111.4|11108.6|11114.1|11111.3|11111.1|11107.5|28
1646417800000|2022-03-04 18:16:40|11111.1|11108.3|11112.6|11109.8|11113.4|11110.6|11110.6|11107.8|24
1646417810000|2022-03-04 18:16:50|11112.4|11109.6|11116.2|11113.4|11117.9|11115.1|11112.4|11109.6|50
1646417820000|2022-03-04 18:17:00|11116.4|11113.6|11117.6|11114.8|11118.1|11115.3|11114.6|11111.7|55
1646417830000|2022-03-04 18:17:10|11117.1|11114.3|11113.5|11110.7|11120.4|11117.6|11111.9|11109.1|97
1646417840000|2022-03-04 18:17:20|11113.7|11110.9|11110.7|11107.9|11114.6|11111.7|11108.7|11105.9|102
1646417850000|2022-03-04 18:17:30|11110.2|11107.4|11114.9|11112.1|11114.9|11112.1|11107.2|11104.4|68
1646417860000|2022-03-04 18:17:40|11114.4|11111.6|11111.4|11108.6|11114.4|11111.6|11110.4|11107.5|17
1646417870000|2022-03-04 18:17:50|11112.2|11109.4|11122|11119.2|11123|11120.2|11112.2|11109.4|471
1646417880000|2022-03-04 18:18:00|11123|11120.2|11120.1|11117.3|11124.5|11121.7|11119.5|11116.7|152
1646417890000|2022-03-04 18:18:10|11119.8|11117|11108.3|11105.5|11122.2|11119.3|11106.5|11103.7|155
1646417900000|2022-03-04 18:18:20|11109.1|11106.3|11117.5|11114.7|11120.3|11117.5|11108.3|11105.5|110
1646417910000|2022-03-04 18:18:30|11117.3|11114.5|11115.2|11112.4|11124.7|11121.9|11115.2|11112.4|141
1646417920000|2022-03-04 18:18:40|11116.9|11114.1|11116.2|11113.4|11118.2|11115.4|11114.2|11111.4|62
1646417930000|2022-03-04 18:18:50|11116.9|11114.1|11106.9|11104.1|11117.3|11114.4|11105.9|11103.1|68
1646417940000|2022-03-04 18:19:00|11107.2|11104.4|11108.2|11105.4|11111.2|11108.4|11104.4|11101.6|43
1646417950000|2022-03-04 18:19:10|11108.5|11104.5|11103.8|11101|11108.5|11104.8|11103.3|11100.4|73
1646417960000|2022-03-04 18:19:20|11103|11100.2|11113.4|11110.6|11113.4|11110.6|11101.8|11099|114
1646417970000|2022-03-04 18:19:30|11113.1|11110.3|11113.1|11110.3|11114.1|11111.3|11110.1|11106.2|42
1646417980000|2022-03-04 18:19:40|11115.1|11112.3|11105.9|11103.1|11115.1|11112.3|11105.1|11102.3|18
1646417990000|2022-03-04 18:19:50|11105.6|11102.8|11105.6|11102.8|11107.1|11104.3|11103.6|11100.8|63
1646418000000|2022-03-04 18:20:00|11106.1|11103.3|11103|11100.2|11106.7|11103.5|11102|11099.2|31
1646418010000|2022-03-04 18:20:10|11102.3|11099.5|11103|11100.2|11105.8|11103|11101.3|11098.5|26
1646418020000|2022-03-04 18:20:20|11103.8|11101|11111.8|11109|11112.8|11110|11099|11096.2|53
1646418030000|2022-03-04 18:20:30|11111|11108.2|11115|11112.2|11115|11112.2|11110.6|11107.8|56
1646418040000|2022-03-04 18:20:40|11115.8|11113|11119|11116.2|11121.3|11118.5|11113.5|11110.7|60
1646418050000|2022-03-04 18:20:50|11120.3|11117.5|11115.4|11111.4|11120.3|11117.5|11114|11111.2|35
1646418060000|2022-03-04 18:21:00|11115.6|11111.6|11117.3|11114.5|11119|11116.2|11114.8|11111.6|62
1646418070000|2022-03-04 18:21:10|11117.8|11115|11117.3|11114.5|11117.8|11115|11114.5|11111.7|24
1646418080000|2022-03-04 18:21:20|11117|11114.2|11125.2|11122.4|11126.7|11123.9|11115.1|11112.3|245
1646418090000|2022-03-04 18:21:30|11125.7|11122.9|11118.6|11115.8|11126.2|11123.4|11118.3|11115.5|151
1646418100000|2022-03-04 18:21:40|11117.9|11115.1|11119.1|11116.3|11119.6|11116.8|11114.9|11112.1|51
1646418110000|2022-03-04 18:21:50|11118.9|11116.1|11118.9|11116.1|11122.9|11120.1|11118.9|11116.1|17
1646418120000|2022-03-04 18:22:00|11118.4|11115.6|11119.9|11117.1|11123.1|11120.3|11118.4|11115.6|34
1646418130000|2022-03-04 18:22:10|11120.6|11117.8|11112.4|11109.6|11120.6|11117.8|11111.6|11108.5|73
1646418140000|2022-03-04 18:22:20|11113.2|11110.4|11112.8|11110|11115.6|11112.8|11111.6|11108.7|36
1646418150000|2022-03-04 18:22:30|11113.1|11110.3|11105.3|11102.5|11113.2|11110.3|11105.3|11102.5|65
1646418160000|2022-03-04 18:22:40|11105.6|11102.8|11102.3|11099.5|11107.3|11104.5|11097.5|11094.7|119
1646418170000|2022-03-04 18:22:50|11102.7|11099.9|11107.3|11104.5|11110.3|11107.5|11102.7|11099.9|53
1646418180000|2022-03-04 18:23:00|11108.6|11104.6|11100.6|11096.6|11110.3|11107.5|11099.7|11096.6|62
1646418190000|2022-03-04 18:23:10|11101|11098.2|11099.7|11096.9|11102.8|11099.4|11096.5|11093.7|42
1646418200000|2022-03-04 18:23:20|11099.5|11096.7|11109.3|11106.5|11109.5|11106.7|11097.9|11095.1|53
1646418210000|2022-03-04 18:23:30|11110.3|11107.5|11113.8|11111|11114.9|11111.5|11110|11106.6|102
1646418220000|2022-03-04 18:23:40|11114.8|11112|11120|11116|11121.4|11118.6|11114.1|11111.3|96
1646418230000|2022-03-04 18:23:50|11118.9|11116.1|11115.9|11113.1|11119.4|11116.6|11115.4|11112.6|15
1646418240000|2022-03-04 18:24:00|11116.1|11113.3|11114.6|11111.8|11117.1|11114.3|11112.1|11109.2|57
1646418250000|2022-03-04 18:24:10|11115.1|11112.3|11111.8|11109|11115.4|11112.6|11111.3|11108.5|17
1646418260000|2022-03-04 18:24:20|11111.7|11107.7|11104.5|11101.7|11111.8|11109|11104.1|11101.3|18
1646418270000|2022-03-04 18:24:30|11104.3|11101.5|11095.5|11092.7|11104.3|11101.5|11095.5|11092.4|48
1646418280000|2022-03-04 18:24:40|11095.8|11093|11097.1|11094.3|11102.3|11099.5|11092.8|11090|95
1646418290000|2022-03-04 18:24:50|11096.1|11093.3|11098.8|11096|11100.8|11098|11095.1|11092.3|86
1646418300000|2022-03-04 18:25:00|11098.5|11095.7|11105.5|11102.7|11106|11103.2|11095.5|11092.7|93
1646418310000|2022-03-04 18:25:10|11104.5|11101.7|11105.7|11102.9|11107.2|11104.4|11103.5|11100.7|77
1646418320000|2022-03-04 18:25:20|11106.5|11103.7|11106.2|11103.4|11108.6|11104.9|11103.5|11099.6|39
1646418330000|2022-03-04 18:25:30|11106.5|11103.7|11107.4|11104.6|11110.2|11107.4|11106.5|11103.6|44
1646418340000|2022-03-04 18:25:40|11109|11106.2|11113.2|11110.4|11114|11111.2|11108|11105|41
1646418350000|2022-03-04 18:25:50|11112.7|11109.9|11114|11111.2|11114.2|11111.4|11109.7|11106.8|71
1646418360000|2022-03-04 18:26:00|11113.4|11110.6|11113.5|11110.7|11116.2|11113.4|11111.7|11108.9|71
1646418370000|2022-03-04 18:26:10|11113.7|11110.9|11112.7|11109.9|11115.7|11112.9|11110.7|11107.1|41
1646418380000|2022-03-04 18:26:20|11113.2|11110.4|11117.7|11114.9|11118.7|11115.9|11112.2|11109.4|40
1646418390000|2022-03-04 18:26:30|11118|11115.2|11121|11118.2|11121.5|11118.7|11116.5|11113.7|109
1646418400000|2022-03-04 18:26:40|11120.5|11117.7|11121|11118.2|11125.3|11122.5|11120|11117.2|62
1646418410000|2022-03-04 18:26:50|11121.5|11118.7|11125.5|11122.7|11126.2|11123.4|11121.2|11118.4|43
1646418420000|2022-03-04 18:27:00|11126|11123.2|11122.5|11119.7|11126.2|11123.4|11121.5|11118.7|33
1646418430000|2022-03-04 18:27:10|11122.2|11119.4|11125.3|11122.5|11129.5|11126.7|11122.2|11119.4|34
1646418440000|2022-03-04 18:27:20|11125.7|11122.9|11129.5|11126.7|11130|11127.2|11125.7|11122.9|27
1646418450000|2022-03-04 18:27:30|11127.7|11124.9|11129.7|11126.9|11129.7|11126.9|11127.4|11124.6|31
1646418460000|2022-03-04 18:27:40|11130.4|11127.6|11127.9|11125.1|11130.4|11127.6|11126.4|11123.6|85
1646418470000|2022-03-04 18:27:50|11128.2|11125.4|11126.2|11123.4|11128.7|11125.9|11123.9|11121.1|41
1646418480000|2022-03-04 18:28:00|11126.4|11123.6|11127.4|11124.6|11127.9|11125.1|11124.4|11121.3|37
1646418490000|2022-03-04 18:28:10|11127.7|11124.9|11123.7|11120.9|11129.4|11126.6|11122.7|11119.8|38
1646418500000|2022-03-04 18:28:20|11124.5|11120.5|11124.9|11122.1|11125|11122.1|11122.7|11119.8|29
1646418510000|2022-03-04 18:28:30|11124.7|11121.9|11128.5|11125.7|11129.5|11126.7|11124.7|11121.9|140
1646418520000|2022-03-04 18:28:40|11129|11126.2|11130.7|11127.9|11132.2|11129.4|11128.5|11125.7|66
1646418530000|2022-03-04 18:28:50|11130|11127.2|11136.2|11133.4|11136.5|11133.7|11128.2|11125.4|63
1646418540000|2022-03-04 18:29:00|11136.5|11133.7|11142.7|11139.9|11146|11143.2|11136.5|11133.3|144
1646418550000|2022-03-04 18:29:10|11143|11140.2|11147.5|11144.7|11150.2|11147.4|11141.7|11138.9|199
1646418560000|2022-03-04 18:29:20|11148.5|11145.7|11151.3|11148.5|11153.6|11150.5|11145.2|11142.4|130
1646418570000|2022-03-04 18:29:30|11151.8|11149|11148|11145.2|11152.3|11149.5|11146|11143.2|47
1646418580000|2022-03-04 18:29:40|11149|11146.2|11153.8|11151|11154.8|11152|11149|11146.2|88
1646418590000|2022-03-04 18:29:50|11154|11151.2|11158.3|11155.5|11161.5|11158.7|11152.8|11150|254
1646418600000|2022-03-04 18:30:00|11157.3|11154.5|11149|11146.2|11160.9|11157.3|11148|11145.2|129
1646418610000|2022-03-04 18:30:10|11149.5|11146.7|11146.3|11143.5|11149.5|11146.7|11143|11140.2|117
1646418620000|2022-03-04 18:30:20|11146.4|11142.4|11142.1|11139.3|11149.6|11146.8|11141.6|11138.8|59
1646418630000|2022-03-04 18:30:30|11141.8|11139|11147.9|11145.1|11150.1|11147.3|11141.8|11139|121
1646418640000|2022-03-04 18:30:40|11147.1|11144.3|11138.8|11136|11147.4|11144.6|11138.8|11135.7|41
1646418650000|2022-03-04 18:30:50|11138.6|11135.8|11144.3|11141.5|11146.4|11143.3|11132.3|11129.5|55
1646418660000|2022-03-04 18:31:00|11144.1|11141.3|11149.9|11147.1|11150.1|11147.3|11144.1|11141.3|138
1646418670000|2022-03-04 18:31:10|11150.9|11148.1|11159.9|11157.1|11161.3|11158.1|11150.9|11148.1|140
1646418680000|2022-03-04 18:31:20|11160.2|11157.4|11153.4|11150.6|11161|11158.2|11153.4|11150.6|96
1646418690000|2022-03-04 18:31:30|11154.4|11151.6|11149.6|11146.8|11155.5|11152.4|11149.6|11146.8|40
1646418700000|2022-03-04 18:31:40|11149.4|11146.6|11148.9|11146.1|11149.9|11147.1|11145.9|11142.2|40
1646418710000|2022-03-04 18:31:50|11150.1|11147.3|11147.9|11145.1|11152|11149.1|11146.1|11143.3|70
1646418720000|2022-03-04 18:32:00|11148.4|11145.6|11150.9|11148.1|11154.6|11151.8|11147.9|11144.5|98
1646418730000|2022-03-04 18:32:10|11151.7|11147.7|11148.9|11146.1|11154|11150.8|11148.6|11145.8|30
1646418740000|2022-03-04 18:32:20|11148.1|11145.3|11146.3|11143.5|11148.4|11145.3|11139.6|11136.8|70
1646418750000|2022-03-04 18:32:30|11147.7|11143.7|11146.9|11144.1|11149.6|11146.8|11138.3|11135.5|103
1646418760000|2022-03-04 18:32:40|11147.7|11143.7|11143.3|11140.5|11147.7|11144.3|11143.3|11139.6|65
1646418770000|2022-03-04 18:32:50|11143.1|11140.3|11146.1|11143.3|11148.3|11145.5|11143.1|11139.4|39
1646418780000|2022-03-04 18:33:00|11146.3|11143.5|11142.6|11139.8|11148.9|11146.1|11139.1|11136.3|138
1646418790000|2022-03-04 18:33:10|11142.9|11138.9|11145.3|11142.5|11145.8|11143|11139.5|11136.1|41
1646418800000|2022-03-04 18:33:20|11145.6|11142.8|11146.3|11143.5|11147.8|11145|11145.1|11142.3|40
1646418810000|2022-03-04 18:33:30|11146.6|11143.8|11138.3|11135.5|11146.6|11143.8|11138.3|11135.4|42
1646418820000|2022-03-04 18:33:40|11138.1|11135.3|11134.1|11131.3|11138.6|11135.8|11134.1|11131.3|67
1646418830000|2022-03-04 18:33:50|11133.3|11130.5|11128.6|11125.8|11133.3|11130.5|11127.5|11124.1|49
1646418840000|2022-03-04 18:34:00|11128.9|11124.9|11133.3|11130.5|11135.7|11132.9|11127.8|11124.9|76
1646418850000|2022-03-04 18:34:10|11132.3|11129.5|11130.7|11127.9|11135|11132.2|11130.3|11126.6|94
1646418860000|2022-03-04 18:34:20|11130.5|11127.7|11130.6|11126.6|11134.3|11131.5|11129.2|11126.4|30
1646418870000|2022-03-04 18:34:30|11130|11127.2|11130.5|11127.7|11132.7|11129.9|11130|11127.2|42
1646418880000|2022-03-04 18:34:40|11132|11129.2|11127.7|11124.9|11132.5|11129.7|11127.4|11124.6|46
1646418890000|2022-03-04 18:34:50|11126.9|11124.1|11125.9|11123.1|11131.2|11128.4|11121.2|11118.3|90
1646418900000|2022-03-04 18:35:00|11126.7|11123.9|11125.2|11122.4|11129.2|11126.4|11122.7|11119.9|55
1646418910000|2022-03-04 18:35:10|11126.2|11123.4|11119.5|11116.7|11126.6|11123.4|11118.7|11115.9|64
1646418920000|2022-03-04 18:35:20|11118.7|11115.9|11120|11117.2|11121.7|11118.9|11116.2|11113.4|75
1646418930000|2022-03-04 18:35:30|11119.2|11116.4|11120.2|11117.4|11123.8|11121|11116|11113.2|101
1646418940000|2022-03-04 18:35:40|11121.3|11118.5|11127|11124.2|11131.8|11128.9|11121.3|11118.5|122
1646418950000|2022-03-04 18:35:50|11126.7|11123.9|11119|11116.2|11127.5|11124.7|11118.2|11115.1|28
1646418960000|2022-03-04 18:36:00|11119.2|11116.4|11115.2|11112.4|11119.2|11116.4|11114.2|11111.4|37
1646418970000|2022-03-04 18:36:10|11114.9|11112.1|11112.2|11109.4|11115.7|11112.9|11110.9|11107.5|88
1646418980000|2022-03-04 18:36:20|11112.4|11109.6|11111.9|11109.1|11113.3|11109.6|11109.9|11107.1|79
1646418990000|2022-03-04 18:36:30|11112.2|11109.4|11113.2|11110.4|11115.2|11112.4|11111.9|11109.1|50
1646419000000|2022-03-04 18:36:40|11117.2|11114.4|11112.2|11109.4|11117.2|11114.4|11112.2|11109.4|39
1646419010000|2022-03-04 18:36:50|11113|11109|11113.4|11110.6|11114|11110.9|11110.7|11107.9|56
1646419020000|2022-03-04 18:37:00|11112.7|11109.9|11114.2|11111.4|11117.2|11114.4|11110.2|11107.4|65
1646419030000|2022-03-04 18:37:10|11114.5|11111.7|11111.2|11108.4|11116.3|11113.4|11110.2|11107.4|53
1646419040000|2022-03-04 18:37:20|11111.5|11107.5|11101.2|11098.4|11111.5|11108.4|11100.7|11097.9|105
1646419050000|2022-03-04 18:37:30|11100.7|11097.9|11086.9|11084.1|11101.2|11098.4|11085.9|11083.1|134
1646419060000|2022-03-04 18:37:40|11086.6|11083.8|11080.6|11077.8|11088|11085.1|11079.1|11076.3|130
1646419070000|2022-03-04 18:37:50|11080.1|11077.3|11087.9|11085.1|11089.7|11086.9|11080.1|11077.3|121
1646419080000|2022-03-04 18:38:00|11088.1|11085.3|11089.1|11086.3|11090.1|11087.3|11083.2|11080.4|121
1646419090000|2022-03-04 18:38:10|11090.7|11087.9|11094.1|11091.3|11094.9|11092.1|11089.9|11087|78
1646419100000|2022-03-04 18:38:20|11093.6|11090.8|11097.4|11094.6|11097.4|11094.6|11091.4|11088.6|34
1646419110000|2022-03-04 18:38:30|11097.1|11094.3|11097.1|11094.3|11097.6|11094.8|11094.6|11091.8|45
1646419120000|2022-03-04 18:38:40|11098.1|11095.3|11096.4|11093.6|11102.7|11099.6|11095.4|11092.6|60
1646419130000|2022-03-04 18:38:50|11096.1|11093.3|11103.4|11100.6|11105.4|11102.6|11095.6|11092.7|30
1646419140000|2022-03-04 18:39:00|11104.2|11101.4|11104.7|11101.9|11109.2|11106.4|11104.2|11101.4|62
1646419150000|2022-03-04 18:39:10|11105.8|11101.8|11107.7|11104.9|11109.4|11106.6|11104.7|11101.8|61
1646419160000|2022-03-04 18:39:20|11107.9|11105.1|11106.5|11102.5|11109.8|11106.6|11104.4|11101.3|24
1646419170000|2022-03-04 18:39:30|11106.4|11103.6|11105.2|11102.4|11107.4|11104.6|11102.7|11099.9|35
1646419180000|2022-03-04 18:39:40|11106.2|11103.4|11105.7|11102.9|11107.4|11104.6|11104.4|11101.6|29
1646419190000|2022-03-04 18:39:50|11106.5|11103.7|11111.5|11108.7|11112.3|11108.7|11106.5|11103.7|39
1646419200000|2022-03-04 18:40:00|11112|11109.2|11105.6|11101.6|11112|11109.2|11105.2|11101.6|32
1646419210000|2022-03-04 18:40:10|11105.5|11102.7|11101.7|11098.9|11105.5|11102.7|11098.7|11095.8|30
1646419220000|2022-03-04 18:40:20|11103.2|11100.4|11107|11104.2|11107.3|11104.2|11103.2|11100.4|28
1646419230000|2022-03-04 18:40:30|11105.9|11103.1|11099|11096.2|11106.1|11103.1|11099|11096.2|13
1646419240000|2022-03-04 18:40:40|11099.5|11096.7|11095.1|11091.1|11099.5|11096.7|11092|11088.3|49
1646419250000|2022-03-04 18:40:50|11094.2|11091.4|11098.1|11094.1|11098.1|11095.2|11094|11091.1|22
1646419260000|2022-03-04 18:41:00|11097|11094.2|11098.5|11095.7|11103.1|11099.9|11096.7|11093.9|54
1646419270000|2022-03-04 18:41:10|11098.2|11095.4|11105.5|11102.7|11105.7|11102.9|11097.3|11094.3|44
1646419280000|2022-03-04 18:41:20|11106.7|11103.9|11120.8|11118|11121.8|11119|11106.7|11103.9|176
1646419290000|2022-03-04 18:41:30|11120.5|11117.7|11126.8|11124|11128.3|11125.5|11120|11117.2|128
1646419300000|2022-03-04 18:41:40|11126|11123.2|11127.2|11124.4|11130.7|11127.9|11125.5|11122.7|120
1646419310000|2022-03-04 18:41:50|11126.7|11123.9|11124.5|11121.7|11128.2|11125.4|11122.7|11119.9|32
1646419320000|2022-03-04 18:42:00|11125|11122.2|11143|11140.2|11144.9|11141.7|11125|11122.2|201
1646419330000|2022-03-04 18:42:10|11143.9|11139.9|11142|11139.2|11144.6|11141.7|11139|11136.2|61
1646419340000|2022-03-04 18:42:20|11141.8|11139|11139.3|11136.5|11142.3|11139.5|11137.8|11135|43
1646419350000|2022-03-04 18:42:30|11139|11136.2|11130.8|11128|11139.3|11136.5|11129.5|11126.7|71
1646419360000|2022-03-04 18:42:40|11131|11128.2|11135|11132.2|11138|11135.2|11127|11124.2|110
1646419370000|2022-03-04 18:42:50|11134.8|11132|11134.8|11132|11134.8|11132|11133|11129.9|25
1646419380000|2022-03-04 18:43:00|11134.5|11131.7|11141.5|11138.7|11143.1|11140.3|11134.5|11131.7|59
1646419390000|2022-03-04 18:43:10|11140.7|11137.9|11134.6|11131.8|11140.7|11137.9|11131.8|11129|62
1646419400000|2022-03-04 18:43:20|11134.1|11131.3|11140.8|11138|11144.6|11141.8|11133.6|11130.8|135
1646419410000|2022-03-04 18:43:30|11141.1|11138.3|11138.8|11136|11141.7|11138.8|11138.6|11135.2|27
1646419420000|2022-03-04 18:43:40|11140.4|11137.6|11146.6|11143.8|11150.2|11146.8|11140.4|11137.6|99
1646419430000|2022-03-04 18:43:50|11146.1|11143.3|11139.9|11137.1|11146.4|11143.3|11137.3|11133.7|48
1646419440000|2022-03-04 18:44:00|11140.3|11137.5|11140.8|11138|11140.8|11138|11136.1|11133.3|51
1646419450000|2022-03-04 18:44:10|11140.6|11137.8|11137.8|11135|11140.6|11137.8|11137|11134.2|18
1646419460000|2022-03-04 18:44:20|11138.6|11135.8|11145.1|11142.3|11147.1|11144.3|11138.6|11135.8|48
1646419470000|2022-03-04 18:44:30|11144.8|11142|11143.8|11141|11146.9|11143.8|11141|11138.2|73
1646419480000|2022-03-04 18:44:40|11144.6|11141.8|11145|11142.2|11145.9|11143|11143.6|11140.7|31
1646419490000|2022-03-04 18:44:50|11145.6|11142.8|11144.6|11141.8|11148.1|11145.3|11144.6|11141.8|37
1646419500000|2022-03-04 18:45:00|11143.3|11140.5|11140.3|11137.5|11144.7|11141.5|11138.6|11135.8|34
1646419510000|2022-03-04 18:45:10|11140.1|11137.3|11140.6|11137.8|11143.7|11140.5|11138.6|11135.8|46
1646419520000|2022-03-04 18:45:20|11140.8|11138|11141.8|11139|11141.8|11139|11138|11134.9|27
1646419530000|2022-03-04 18:45:30|11141.1|11137.1|11142|11139.2|11142|11139.2|11140|11137.1|26
1646419540000|2022-03-04 18:45:40|11141.8|11139|11141.6|11138.8|11142.8|11140|11139|11136.2|24
1646419550000|2022-03-04 18:45:50|11142.3|11139.5|11139|11136.2|11143.3|11140.5|11138|11135.2|55
1646419560000|2022-03-04 18:46:00|11139.3|11136.5|11140.8|11138|11143|11140.2|11138.5|11135.7|93
1646419570000|2022-03-04 18:46:10|11140.6|11137.8|11134.8|11132|11140.8|11138|11134.5|11131.7|21
1646419580000|2022-03-04 18:46:20|11135|11132.2|11142.8|11140|11143.3|11140.5|11134.8|11132|30
1646419590000|2022-03-04 18:46:30|11143|11140.2|11136|11133.2|11143|11140.2|11135.8|11132.9|48
1646419600000|2022-03-04 18:46:40|11136.9|11132.9|11143.3|11140.5|11143.6|11140.8|11136.8|11132.9|89
1646419610000|2022-03-04 18:46:50|11143.6|11140.8|11139.3|11136.5|11143.6|11140.8|11137.5|11134.7|42
1646419620000|2022-03-04 18:47:00|11138.8|11136|11142.8|11140|11142.8|11140|11138.3|11135.5|13
1646419630000|2022-03-04 18:47:10|11142.3|11139.5|11136.3|11133.5|11142.6|11139.5|11134.5|11131.7|51
1646419640000|2022-03-04 18:47:20|11136.5|11133.7|11129.8|11127|11137.6|11134.5|11129.3|11125.6|48
1646419650000|2022-03-04 18:47:30|11130|11127.2|11127.8|11125|11130.5|11127.7|11127.8|11124.6|20
1646419660000|2022-03-04 18:47:40|11128.3|11125.5|11127.8|11125|11132.8|11130|11127.5|11124.7|59
1646419670000|2022-03-04 18:47:50|11127|11124.2|11132.8|11130|11133.8|11131|11126.8|11124|54
1646419680000|2022-03-04 18:48:00|11133.8|11131|11134.8|11132|11135|11132.2|11132|11128.9|27
1646419690000|2022-03-04 18:48:10|11133.5|11130.7|11135.8|11133|11136.9|11134|11132.3|11129.5|26
1646419700000|2022-03-04 18:48:20|11135.3|11132.5|11134.8|11132|11136.9|11133.5|11130.8|11128|69
1646419710000|2022-03-04 18:48:30|11135.3|11132.5|11126|11123.2|11135.5|11132.7|11125.8|11123|28
1646419720000|2022-03-04 18:48:40|11126.3|11123.5|11126.8|11124|11128.1|11124.5|11121|11118.2|110
1646419730000|2022-03-04 18:48:50|11127.8|11125|11133|11130.2|11133.5|11130.7|11127.8|11125|33
1646419740000|2022-03-04 18:49:00|11133.3|11130.5|11127.8|11125|11133.8|11131|11127.8|11125|58
1646419750000|2022-03-04 18:49:10|11127.3|11124.5|11119.7|11116.9|11127.3|11124.5|11119.7|11116.9|124
1646419760000|2022-03-04 18:49:20|11119.4|11116.6|11115.7|11112.9|11120.8|11117.9|11113.9|11111.1|98
1646419770000|2022-03-04 18:49:30|11115.4|11112.6|11107.7|11104.9|11115.7|11112.9|11103.9|11101.1|95
1646419780000|2022-03-04 18:49:40|11106.9|11104.1|11106.2|11103.4|11109.2|11106.4|11105.9|11103|83
1646419790000|2022-03-04 18:49:50|11105.2|11102.4|11107|11103|11109.8|11106.4|11102.9|11100.1|112
1646419800000|2022-03-04 18:50:00|11106.7|11103.9|11101.6|11098.8|11107.9|11105.1|11101.1|11098.3|115
1646419810000|2022-03-04 18:50:10|11102|11098|11099.4|11096.6|11102.7|11099.6|11097.6|11094.7|63
1646419820000|2022-03-04 18:50:20|11099.6|11096.8|11099.1|11096.3|11100.5|11097.1|11096.6|11093.8|53
1646419830000|2022-03-04 18:50:30|11099.4|11096.6|11100.1|11097.3|11106.5|11103.6|11099.4|11096.5|24
1646419840000|2022-03-04 18:50:40|11099.6|11096.8|11107.1|11104.3|11110.5|11107.3|11098.9|11096.1|92
1646419850000|2022-03-04 18:50:50|11105.6|11102.8|11099.1|11096.3|11105.6|11102.8|11097.3|11094.5|73
1646419860000|2022-03-04 18:51:00|11098.1|11095.3|11094.5|11091.7|11098.4|11095.3|11093.3|11090.5|80
1646419870000|2022-03-04 18:51:10|11095.3|11092.5|11094.8|11092|11100.3|11097.5|11094.8|11092|70
1646419880000|2022-03-04 18:51:20|11093.3|11090.5|11099|11096.2|11099.5|11096.7|11091.8|11089|83
1646419890000|2022-03-04 18:51:30|11099.6|11096.8|11102.6|11099.8|11103.6|11100.8|11099.6|11096.1|34
1646419900000|2022-03-04 18:51:40|11102.8|11100|11098.5|11095.7|11104.3|11101.5|11097.5|11094.7|74
1646419910000|2022-03-04 18:51:50|11098.9|11094.9|11107|11104.2|11107.5|11104.7|11097.5|11094.6|40
1646419920000|2022-03-04 18:52:00|11107.8|11105|11116|11113.2|11116.6|11113.8|11107.8|11105|79
1646419930000|2022-03-04 18:52:10|11116.8|11114|11117.1|11114.3|11117.4|11114.3|11112.8|11109.7|99
1646419940000|2022-03-04 18:52:20|11117.4|11113.4|11112.6|11109.8|11118.8|11116|11111.1|11107.4|123
1646419950000|2022-03-04 18:52:30|11111.6|11108.8|11110.6|11107.8|11114.4|11111.6|11106.6|11103.8|37
1646419960000|2022-03-04 18:52:40|11108.6|11105.8|11105.6|11102.8|11108.6|11105.8|11103.6|11100.8|59
1646419970000|2022-03-04 18:52:50|11106.1|11103.3|11112.4|11109.6|11112.6|11109.8|11105.6|11102.8|33
1646419980000|2022-03-04 18:53:00|11113.1|11110.3|11108.6|11105.8|11116.2|11113.3|11108.6|11105.8|32
1646419990000|2022-03-04 18:53:10|11108.1|11105.3|11110.6|11107.8|11111.5|11108.3|11106.4|11103.6|13
1646420000000|2022-03-04 18:53:20|11110.1|11107.3|11112.1|11109.3|11112.1|11109.3|11107.6|11104.8|20
1646420010000|2022-03-04 18:53:30|11111.9|11109.1|11101.6|11098.8|11111.9|11109.1|11100.1|11097.3|49
1646420020000|2022-03-04 18:53:40|11102.6|11099.8|11104.8|11102|11106.6|11103.8|11102.6|11099.8|30
1646420030000|2022-03-04 18:53:50|11104.3|11101.5|11099.6|11096.8|11104.3|11101.5|11097.8|11095|75
1646420040000|2022-03-04 18:54:00|11099.8|11097|11100.1|11097.3|11101.9|11098.8|11097.8|11095|62
1646420050000|2022-03-04 18:54:10|11101.1|11098.3|11101.5|11098.7|11103.8|11101|11100.5|11097.7|40
1646420060000|2022-03-04 18:54:20|11100.5|11097.7|11097.5|11094.7|11101.9|11098.7|11095.8|11093|43
1646420070000|2022-03-04 18:54:30|11096.5|11093.7|11097.1|11094.3|11098.4|11095|11094.9|11090.9|26
1646420080000|2022-03-04 18:54:40|11097.5|11094.7|11099.1|11096.3|11099.2|11096.3|11096.3|11093.5|29
1646420090000|2022-03-04 18:54:50|11099.4|11095.4|11101.5|11098.7|11102.6|11098.7|11098.1|11095.3|23
1646420100000|2022-03-04 18:55:00|11101.8|11099|11104.3|11101.5|11104.4|11101.5|11100.5|11097.7|46
1646420110000|2022-03-04 18:55:10|11104.1|11101.3|11102.6|11099.8|11106.7|11103.5|11102.6|11099.8|67
1646420120000|2022-03-04 18:55:20|11103.3|11100.5|11102.6|11099.8|11104.1|11101.3|11100.6|11097.8|36
1646420130000|2022-03-04 18:55:30|11102.1|11099.3|11099.6|11096.8|11103.1|11100.3|11098.8|11096|36
1646420140000|2022-03-04 18:55:40|11098.8|11096|11097.8|11095|11099.4|11096|11096.6|11093.8|50
1646420150000|2022-03-04 18:55:50|11097.6|11094.8|11089.8|11087|11097.6|11094.8|11087.8|11085|106
1646420160000|2022-03-04 18:56:00|11089.5|11086.7|11088.9|11084.9|11092|11089.2|11087.7|11084.9|52
1646420170000|2022-03-04 18:56:10|11088|11085.2|11092|11089.2|11092|11089.2|11086.7|11083.3|39
1646420180000|2022-03-04 18:56:20|11091.8|11089|11093.2|11090.4|11093.7|11090.9|11089.7|11086.9|29
1646420190000|2022-03-04 18:56:30|11093|11090.2|11087.5|11084.7|11095.8|11093|11086.7|11083.9|46
1646420200000|2022-03-04 18:56:40|11088.2|11085.4|11089.2|11086.4|11091.3|11088.4|11087|11084.2|78
1646420210000|2022-03-04 18:56:50|11090.3|11086.3|11094.5|11091.7|11094.5|11091.7|11089|11086.2|98
1646420220000|2022-03-04 18:57:00|11094.7|11091.9|11106.3|11103.5|11106.9|11103.5|11094|11091.2|113
1646420230000|2022-03-04 18:57:10|11107.1|11104.3|11110.9|11108.1|11113.8|11110.4|11105.8|11102.4|174
1646420240000|2022-03-04 18:57:20|11111.1|11108.3|11112.9|11110.1|11114|11110.9|11109.7|11106.9|132
1646420250000|2022-03-04 18:57:30|11112.4|11109.6|11112.1|11109.3|11113|11110.1|11108.9|11106|44
1646420260000|2022-03-04 18:57:40|11112.9|11110.1|11110.9|11108.1|11113.4|11110.6|11108.6|11105.8|44
1646420270000|2022-03-04 18:57:50|11111.4|11108.6|11110.6|11107.8|11113.2|11110.3|11108.6|11105.8|22
1646420280000|2022-03-04 18:58:00|11109.3|11106.5|11109.6|11106.8|11112.6|11109.8|11108.8|11106|26
1646420290000|2022-03-04 18:58:10|11107.6|11104.8|11108.6|11105.8|11110.1|11107.3|11103.6|11100.8|45
1646420300000|2022-03-04 18:58:20|11107.7|11104.9|11109.4|11106.6|11109.7|11106.8|11102.6|11099.8|91
1646420310000|2022-03-04 18:58:30|11109.1|11106.3|11104.1|11101.3|11109.6|11106.8|11104.1|11101.3|22
1646420320000|2022-03-04 18:58:40|11104.4|11101.6|11098.6|11095.8|11104.6|11101.8|11098.6|11095.7|26
1646420330000|2022-03-04 18:58:50|11099.6|11096.8|11108.9|11106.1|11110.6|11107.8|11099.6|11096.5|43
1646420340000|2022-03-04 18:59:00|11108.1|11105.3|11107.9|11105.1|11110.6|11107.8|11104.9|11102.1|36
1646420350000|2022-03-04 18:59:10|11107.6|11104.8|11116.7|11113.9|11116.9|11114.1|11106.9|11104.1|97
1646420360000|2022-03-04 18:59:20|11117|11113|11110.2|11107.4|11117.7|11114.9|11110.2|11107.4|60
1646420370000|2022-03-04 18:59:30|11110.5|11106.5|11105.2|11102.4|11111|11107.8|11104.4|11101.6|53
1646420380000|2022-03-04 18:59:40|11105.9|11103.1|11108.2|11105.4|11108.7|11105.9|11104.1|11100.5|50
1646420390000|2022-03-04 18:59:50|11108.7|11105.9|11108.2|11105.4|11109.5|11106.4|11105.9|11103.1|55
1646420400000|2022-03-04 19:00:00|11109|11105|11116.7|11113.9|11116.9|11114.1|11107.9|11105|88
1646420410000|2022-03-04 19:00:10|11117|11113|11110.2|11107.4|11117|11113.9|11108.9|11106.1|85
1646420420000|2022-03-04 19:00:20|11110.9|11108.1|11204.1|11200.1|11204.1|11200.1|11110.9|11108|1718
1646420430000|2022-03-04 19:00:30|11203.5|11200.7|11199.5|11195.5|11216.4|11211.6|11189.5|11183.4|1251
1646420440000|2022-03-04 19:00:40|11198.7|11194.7|11191.2|11187.2|11204.1|11201.2|11181.3|11177.8|741
1646420450000|2022-03-04 19:00:50|11190.7|11186.7|11197.9|11195.1|11205|11201.4|11181.9|11177.9|653
1646420460000|2022-03-04 19:01:00|11197.1|11194.3|11217.5|11214.7|11227.4|11223.4|11195.9|11193|681
1646420470000|2022-03-04 19:01:10|11218.5|11215.7|11231.3|11228.5|11238.7|11235.3|11207.1|11204.3|433
1646420480000|2022-03-04 19:01:20|11230.6|11227.8|11245.7|11242.9|11253.1|11250.3|11230.1|11227.3|629
1646420490000|2022-03-04 19:01:30|11245.9|11243.1|11258.5|11255.7|11260.6|11257.7|11245.9|11243.1|607
1646420500000|2022-03-04 19:01:40|11259.8|11255.8|11274.7|11271.9|11284.1|11281.2|11258.7|11255.8|527
1646420510000|2022-03-04 19:01:50|11275.2|11272.4|11260.9|11258.1|11275.2|11272.4|11245.2|11241.2|622
1646420520000|2022-03-04 19:02:00|11259.8|11257|11244.6|11241.8|11264.7|11261.6|11239.1|11235.7|445
1646420530000|2022-03-04 19:02:10|11244.4|11241.6|11240|11237.2|11244.5|11241.6|11232.6|11229.7|255
1646420540000|2022-03-04 19:02:20|11240.7|11237.9|11239|11236.2|11246|11243.2|11236|11233.2|178
1646420550000|2022-03-04 19:02:30|11237|11234.2|11204.5|11201.7|11238|11235.2|11203.3|11199.3|435
1646420560000|2022-03-04 19:02:40|11204|11201.2|11209.3|11206.5|11211.8|11209|11194.5|11190.5|482
1646420570000|2022-03-04 19:02:50|11209.8|11207|11204.6|11201.8|11218.4|11215.6|11204.6|11201.7|132
1646420580000|2022-03-04 19:03:00|11203.6|11200.8|11200.4|11197.6|11214.7|11211.9|11200.4|11197.3|236
1646420590000|2022-03-04 19:03:10|11200.2|11197.4|11198.4|11195.6|11204.9|11202.1|11195.4|11192.2|212
1646420600000|2022-03-04 19:03:20|11198.7|11195.9|11209.5|11206.7|11211.7|11207.7|11198.4|11195.3|167
1646420610000|2022-03-04 19:03:30|11212.7|11209.9|11215.1|11211.1|11218.4|11214.7|11206.7|11203.3|151
1646420620000|2022-03-04 19:03:40|11214.2|11211.4|11221.9|11217.9|11236.4|11233.3|11214.2|11211.1|276
1646420630000|2022-03-04 19:03:50|11221.3|11218.5|11237.1|11234.3|11244.9|11242.1|11220.3|11217.5|219
1646420640000|2022-03-04 19:04:00|11237.6|11234.8|11214.7|11211.9|11237.9|11234.8|11208|11205.2|278
1646420650000|2022-03-04 19:04:10|11214|11211.2|11219|11216.2|11227.1|11224|11212.5|11209.6|201
1646420660000|2022-03-04 19:04:20|11219.3|11216.5|11235.3|11232.5|11237.5|11234.7|11219.3|11216.5|230
1646420670000|2022-03-04 19:04:30|11236.4|11232.4|11239.3|11235.3|11240.4|11237.6|11227.2|11224.4|215
1646420680000|2022-03-04 19:04:40|11238.7|11235.9|11254.9|11250.9|11254.9|11250.9|11237.4|11234.6|134
1646420690000|2022-03-04 19:04:50|11255.8|11253|11251.2|11248.4|11259|11256.2|11237.9|11235.1|295
1646420700000|2022-03-04 19:05:00|11251.8|11247.8|11254.4|11251.6|11259.2|11256.4|11241.7|11238.9|207
1646420710000|2022-03-04 19:05:10|11254.2|11251.4|11265.5|11262.7|11266.1|11262.7|11252.9|11250.1|168
1646420720000|2022-03-04 19:05:20|11267.5|11264.7|11262.5|11259.7|11274.8|11272|11260.8|11258|303
1646420730000|2022-03-04 19:05:30|11264|11261.2|11269.2|11266.4|11270.8|11267.9|11262.7|11259.8|149
1646420740000|2022-03-04 19:05:40|11269|11266.2|11256.4|11253.6|11277.9|11275.1|11256.4|11253.6|289
1646420750000|2022-03-04 19:05:50|11257.2|11254.4|11247.2|11244.4|11262|11258.9|11245.2|11242.4|149
1646420760000|2022-03-04 19:06:00|11250.3|11246.3|11232.6|11229.8|11250.3|11247.4|11231.6|11228.8|228
1646420770000|2022-03-04 19:06:10|11234|11230|11229.4|11226.6|11235.2|11231.9|11227.1|11224|188
1646420780000|2022-03-04 19:06:20|11228.3|11225.5|11226.6|11223.8|11230|11226.8|11221.9|11218.7|103
1646420790000|2022-03-04 19:06:30|11227.6|11224.8|11219.8|11217|11227.6|11224.8|11217.3|11214.5|72
1646420800000|2022-03-04 19:06:40|11219.3|11216.5|11213|11210.2|11220.8|11218|11206.8|11204|230
1646420810000|2022-03-04 19:06:50|11213.5|11210.7|11211.3|11208.5|11219.4|11216.3|11210.5|11207.7|110
1646420820000|2022-03-04 19:07:00|11212.5|11209.7|11195.3|11191.3|11213.8|11211|11187|11183.1|312
1646420830000|2022-03-04 19:07:10|11195.2|11192.4|11202.8|11200|11203.9|11201|11189|11186.2|187
1646420840000|2022-03-04 19:07:20|11202.3|11199.5|11211.3|11208.5|11213.7|11210.5|11201.6|11197.6|181
1646420850000|2022-03-04 19:07:30|11212.3|11209.5|11210.6|11207.8|11215.7|11212.1|11209.3|11206.5|69
1646420860000|2022-03-04 19:07:40|11211|11207|11211.5|11207.5|11216.8|11213.1|11202.4|11199.6|179
1646420870000|2022-03-04 19:07:50|11210.9|11208.1|11208.4|11205.6|11212.7|11209.9|11207.2|11204.4|74
1646420880000|2022-03-04 19:08:00|11209.4|11206.6|11194.3|11191.5|11209.4|11206.6|11191.7|11187.7|146
1646420890000|2022-03-04 19:08:10|11195.2|11191.2|11193.8|11191|11200.4|11197.3|11189|11185.9|97
1646420900000|2022-03-04 19:08:20|11193.3|11190.5|11214|11211.2|11215.9|11212.5|11192.6|11188.6|189
1646420910000|2022-03-04 19:08:30|11213.8|11211|11221.8|11219|11224.8|11222|11208.8|11206|210
1646420920000|2022-03-04 19:08:40|11222.1|11218.1|11227|11224.2|11229.1|11226.3|11217.7|11213.7|108
1646420930000|2022-03-04 19:08:50|11227.5|11224.7|11228.6|11224.6|11229.9|11226.8|11224|11221.2|116
1646420940000|2022-03-04 19:09:00|11228.3|11224.3|11226.3|11223.5|11230.5|11227.7|11222.9|11220.1|141
1646420950000|2022-03-04 19:09:10|11226.8|11224|11224|11221.2|11229.3|11226|11220|11216.9|72
1646420960000|2022-03-04 19:09:20|11223.8|11219.8|11225.5|11222.7|11228.8|11226|11222|11219.2|72
1646420970000|2022-03-04 19:09:30|11225|11222.2|11225.4|11221.4|11229.4|11226.2|11224.3|11221.1|53
1646420980000|2022-03-04 19:09:40|11224.8|11220.8|11227.7|11224.9|11230.8|11227|11223.7|11220.8|121
1646420990000|2022-03-04 19:09:50|11227.5|11224.7|11218.5|11215.7|11230.2|11227.4|11216|11212.8|95
1646421000000|2022-03-04 19:10:00|11220|11217.2|11212.7|11209.9|11221.5|11218.7|11210.7|11207.9|81
1646421010000|2022-03-04 19:10:10|11213|11210.2|11214.2|11210.2|11218.6|11215.7|11212.1|11209.3|141
1646421020000|2022-03-04 19:10:20|11213.4|11210.6|11226.4|11223.6|11226.4|11223.6|11210.4|11206.4|70
1646421030000|2022-03-04 19:10:30|11226.1|11223.3|11248.6|11245.8|11251.9|11249.1|11226.1|11223.3|164
1646421040000|2022-03-04 19:10:40|11248.9|11246.1|11258.4|11255.6|11265.5|11262.1|11248.6|11245.8|238
1646421050000|2022-03-04 19:10:50|11259.6|11256.8|11260.9|11258.1|11265.9|11263.1|11259.2|11256.4|154
1646421060000|2022-03-04 19:11:00|11261.2|11258.4|11271.1|11268.3|11271.1|11268.3|11259.6|11256.8|212
1646421070000|2022-03-04 19:11:10|11271.3|11268.5|11274.3|11271.5|11275.3|11272.5|11263.8|11261|162
1646421080000|2022-03-04 19:11:20|11272.3|11269.5|11266.1|11263.3|11277.3|11274.5|11264|11261.1|161
1646421090000|2022-03-04 19:11:30|11266.3|11263.5|11264.3|11261.5|11268.4|11265.5|11263|11259.9|151
1646421100000|2022-03-04 19:11:40|11263.5|11260.7|11274.8|11272|11274.8|11272|11263.3|11260.5|134
1646421110000|2022-03-04 19:11:50|11274.3|11271.5|11270.5|11267.7|11274.3|11271.5|11269.1|11266.3|66
1646421120000|2022-03-04 19:12:00|11271.4|11267.4|11255.2|11252.4|11276.6|11273.5|11252.4|11249.5|297
1646421130000|2022-03-04 19:12:10|11257|11253|11261.3|11257.3|11262.7|11259.9|11254.4|11251.6|120
1646421140000|2022-03-04 19:12:20|11260.2|11257.4|11265|11262.2|11267.2|11264.4|11260.2|11257.1|56
1646421150000|2022-03-04 19:12:30|11266|11263.2|11265.2|11262.4|11266.5|11263.7|11258|11255.2|64
1646421160000|2022-03-04 19:12:40|11266|11263.2|11266.7|11263.9|11273.6|11270.7|11265.7|11262.1|112
1646421170000|2022-03-04 19:12:50|11266.2|11263.4|11266.7|11262.7|11267.7|11264.6|11261.1|11258.3|77
1646421180000|2022-03-04 19:13:00|11265.6|11262.8|11255.2|11252.4|11267.8|11264.9|11252.4|11249.6|141
1646421190000|2022-03-04 19:13:10|11254.6|11251.8|11247.9|11245.1|11259.7|11256.9|11244.9|11241.2|146
1646421200000|2022-03-04 19:13:20|11247.6|11244.8|11258.1|11255.3|11262.1|11259.3|11244.3|11241.5|80
1646421210000|2022-03-04 19:13:30|11258.2|11254.2|11260.1|11257.3|11261.9|11259.1|11254.1|11251.3|52
1646421220000|2022-03-04 19:13:40|11257.9|11255.1|11258.9|11256.1|11262.7|11259.9|11254.9|11252.1|90
1646421230000|2022-03-04 19:13:50|11259.4|11256.6|11267|11264.2|11268.7|11265.9|11258.9|11256.1|61
1646421240000|2022-03-04 19:14:00|11267.2|11264.4|11260.4|11257.6|11268.7|11265.9|11257.6|11254.2|170
1646421250000|2022-03-04 19:14:10|11259.9|11257.1|11255.4|11252.6|11259.9|11257.1|11253.9|11251|47
1646421260000|2022-03-04 19:14:20|11255.6|11252.8|11267.6|11264.8|11273.4|11270.6|11255.4|11252.5|185
1646421270000|2022-03-04 19:14:30|11268.1|11265.3|11274.9|11272.1|11280.2|11276.8|11268.1|11264.7|141
1646421280000|2022-03-04 19:14:40|11275.2|11271.2|11268.1|11265.3|11279.9|11277.1|11262.4|11259|188
1646421290000|2022-03-04 19:14:50|11270|11266|11273.4|11270.6|11286|11283.1|11268.1|11265.3|187
1646421300000|2022-03-04 19:15:00|11272.4|11269.6|11270.1|11267.3|11277.5|11273.8|11264.6|11261.2|168
1646421310000|2022-03-04 19:15:10|11274.3|11270.3|11271|11267|11280.4|11277.6|11269.7|11266.9|106
1646421320000|2022-03-04 19:15:20|11269.9|11267.1|11272.4|11269.6|11272.4|11269.6|11260.4|11257.2|121
1646421330000|2022-03-04 19:15:30|11272.1|11269.3|11269.1|11266.3|11274.9|11272.1|11265.4|11261.5|60
1646421340000|2022-03-04 19:15:40|11269.4|11266.6|11260.6|11257.8|11270.8|11267.9|11258.8|11255.7|83
1646421350000|2022-03-04 19:15:50|11260.4|11257.6|11260.6|11257.8|11268.9|11266|11260.4|11257.6|65
1646421360000|2022-03-04 19:16:00|11260.3|11257.5|11260.7|11256.7|11265.1|11262.3|11257.8|11255|145
1646421370000|2022-03-04 19:16:10|11259.6|11256.8|11249.8|11247|11259.6|11256.8|11248|11245.2|233
1646421380000|2022-03-04 19:16:20|11250.7|11246.7|11254.8|11252|11254.9|11252|11246.3|11243.5|144
1646421390000|2022-03-04 19:16:30|11254.3|11251.5|11251|11248.2|11257.7|11254.5|11245.1|11242.3|99
1646421400000|2022-03-04 19:16:40|11250.3|11247.5|11265.6|11262.8|11267.3|11264.5|11250.3|11247.5|111
1646421410000|2022-03-04 19:16:50|11266.1|11263.3|11282.4|11279.6|11284.5|11281.1|11265.6|11262.7|244
1646421420000|2022-03-04 19:17:00|11281.7|11277.7|11282.1|11279.3|11290.5|11287.6|11278.6|11275.7|242
1646421430000|2022-03-04 19:17:10|11283.2|11279.2|11265.2|11262.4|11289.1|11286.3|11258.8|11256|507
1646421440000|2022-03-04 19:17:20|11265.5|11262.7|11276.6|11272.6|11279.3|11274.6|11265.5|11262.7|137
1646421450000|2022-03-04 19:17:30|11277.6|11273.6|11276.5|11273.7|11278.5|11275.7|11268.8|11265.1|140
1646421460000|2022-03-04 19:17:40|11277|11274.2|11281.2|11278.4|11281.2|11278.4|11275.8|11271.8|129
1646421470000|2022-03-04 19:17:50|11279.7|11276.9|11285.5|11282.7|11286.7|11283.9|11279.2|11276.4|104
1646421480000|2022-03-04 19:18:00|11287|11284.2|11287.1|11284.3|11289.4|11285.7|11284.8|11281.8|107
1646421490000|2022-03-04 19:18:10|11288.9|11284.9|11290.3|11287.5|11292.8|11290|11282.8|11279.4|151
1646421500000|2022-03-04 19:18:20|11290.6|11287.8|11297.1|11294.3|11302.7|11299.5|11290.6|11287.8|316
1646421510000|2022-03-04 19:18:30|11296.3|11293.5|11294.8|11292|11296.4|11293.5|11286.3|11282.9|112
1646421520000|2022-03-04 19:18:40|11296.7|11292.7|11290.5|11287.7|11297.8|11295|11287|11284.2|97
1646421530000|2022-03-04 19:18:50|11291|11288.2|11299.8|11297|11300.3|11297.5|11289.8|11287|197
1646421540000|2022-03-04 19:19:00|11301.3|11298.5|11281.3|11278.5|11302.2|11299|11276.7|11273.9|207
1646421550000|2022-03-04 19:19:10|11281|11278.2|11277.7|11274.9|11286.3|11283.5|11276.7|11273.1|195
1646421560000|2022-03-04 19:19:20|11278.6|11274.6|11286.2|11283.4|11286.2|11283.4|11277.7|11274.6|131
1646421570000|2022-03-04 19:19:30|11286|11283.2|11284|11281.2|11287.1|11284.2|11280.2|11277.1|256
1646421580000|2022-03-04 19:19:40|11284.2|11281.4|11286|11283.2|11287|11284.2|11283.5|11280.7|462
1646421590000|2022-03-04 19:19:50|11286.2|11283.4|11284.4|11281.6|11287.7|11284.9|11282.1|11279.3|210
1646421600000|2022-03-04 19:20:00|11285.4|11282.6|11287.9|11285.1|11288.6|11285.8|11283.6|11280.5|393
1646421610000|2022-03-04 19:20:10|11288.6|11285.8|11317|11314.2|11322.7|11319.9|11286.1|11283.3|431
1646421620000|2022-03-04 19:20:20|11319.9|11315.9|11325|11322.2|11325.5|11322.7|11316|11313.2|210
1646421630000|2022-03-04 19:20:30|11325.3|11322.5|11319.7|11316.9|11327|11324.2|11319.7|11316.3|210
1646421640000|2022-03-04 19:20:40|11319.5|11316.7|11316.7|11313.9|11320.7|11317.9|11311.4|11308.6|166
1646421650000|2022-03-04 19:20:50|11316.5|11313.7|11308.4|11305.6|11317.7|11314.9|11303.1|11300.3|560
1646421660000|2022-03-04 19:21:00|11307.9|11305.1|11303.9|11301.1|11310.4|11307.6|11303.9|11301.1|250
1646421670000|2022-03-04 19:21:10|11304.4|11301.6|11303.1|11300.3|11309.9|11307.1|11297.1|11294.3|162
1646421680000|2022-03-04 19:21:20|11301.6|11298.8|11284.8|11282|11302.7|11299.6|11283.6|11280.8|164
1646421690000|2022-03-04 19:21:30|11284.4|11281.6|11293.3|11290.5|11294.6|11291.8|11281.9|11279.1|251
1646421700000|2022-03-04 19:21:40|11293.9|11291.1|11297.3|11294.5|11302.9|11299.3|11291.3|11288.5|321
1646421710000|2022-03-04 19:21:50|11298.8|11296|11304.3|11301.5|11307.7|11304.5|11298.8|11295.4|203
1646421720000|2022-03-04 19:22:00|11304.6|11301.8|11298.3|11295.5|11310.9|11308.1|11295.3|11291.7|289
1646421730000|2022-03-04 19:22:10|11298.1|11295.3|11292.8|11290|11300.6|11297.8|11286.8|11284|337
1646421740000|2022-03-04 19:22:20|11291|11288.2|11288.2|11285.4|11295.8|11293|11287.7|11284.9|197
1646421750000|2022-03-04 19:22:30|11288|11285.2|11287.6|11284.8|11290|11287.1|11283.6|11280.8|193
1646421760000|2022-03-04 19:22:40|11287.3|11284.5|11277|11274.2|11289.3|11286.5|11275.9|11270.7|552
1646421770000|2022-03-04 19:22:50|11277.7|11274.9|11278.9|11276.1|11280|11276.8|11266.9|11264.1|475
1646421780000|2022-03-04 19:23:00|11277.6|11274.8|11272.6|11269.8|11279.4|11276.6|11269.6|11266.8|191
1646421790000|2022-03-04 19:23:10|11272.7|11268.7|11286.9|11284.1|11288.4|11285.6|11272.1|11268.7|371
1646421800000|2022-03-04 19:23:20|11287.4|11284.6|11278.1|11275.3|11288.7|11285.9|11276.4|11273.6|189
1646421810000|2022-03-04 19:23:30|11277.9|11275.1|11259.6|11256.8|11283.2|11280.1|11258.6|11255.8|222
1646421820000|2022-03-04 19:23:40|11257.7|11253.7|11269.6|11266.8|11270.4|11267.3|11257.7|11253.7|225
1646421830000|2022-03-04 19:23:50|11270.9|11268.1|11267.6|11264.8|11276.2|11272.6|11263.4|11260.6|257
1646421840000|2022-03-04 19:24:00|11268.1|11265.3|11255.9|11253.1|11271.5|11268.3|11253.9|11251.1|170
1646421850000|2022-03-04 19:24:10|11255.6|11252.8|11275.4|11272.6|11279|11275.1|11255.6|11252.8|219
1646421860000|2022-03-04 19:24:20|11275.1|11272.3|11294.8|11290.8|11295|11291.6|11270.1|11267.3|280
1646421870000|2022-03-04 19:24:30|11294.2|11291.4|11311.9|11309.1|11315.5|11312.7|11290.9|11287.5|336
1646421880000|2022-03-04 19:24:40|11312.8|11308.8|11306.4|11303.6|11314.3|11311.1|11301.9|11298.5|256
1646421890000|2022-03-04 19:24:50|11305.9|11303.1|11309.3|11305.3|11314.9|11312.1|11305.9|11303.1|196
1646421900000|2022-03-04 19:25:00|11308.8|11304.8|11297.1|11294.3|11314.7|11311.9|11297.1|11294.3|284
1646421910000|2022-03-04 19:25:10|11296.6|11293.8|11307.6|11303.6|11308.5|11305.7|11293.4|11290.5|245
1646421920000|2022-03-04 19:25:20|11306.5|11303.7|11311.7|11308.9|11318.8|11314.9|11306.5|11303.7|161
1646421930000|2022-03-04 19:25:30|11312.6|11308.6|11302.1|11299.3|11316.7|11313.9|11302.1|11299|186
1646421940000|2022-03-04 19:25:40|11302.6|11299.8|11298.2|11294.2|11308.2|11305.4|11286.6|11283.8|277
1646421950000|2022-03-04 19:25:50|11297.4|11294.6|11290.9|11288.1|11302|11298|11290.9|11288.1|134
1646421960000|2022-03-04 19:26:00|11289.9|11287.1|11298.7|11295.9|11299|11296.2|11289.1|11286.3|144
1646421970000|2022-03-04 19:26:10|11301|11298.2|11323.3|11320.5|11323.3|11320.5|11300.7|11297.9|337
1646421980000|2022-03-04 19:26:20|11323.6|11320.8|11322.3|11319.5|11333|11328|11322.1|11318.6|494
1646421990000|2022-03-04 19:26:30|11315.5|11312.7|11308|11305.2|11329.6|11325.6|11301.2|11297.8|544
1646422000000|2022-03-04 19:26:40|11306.8|11302.8|11307.4|11304.6|11315|11312.2|11303.9|11301.1|262
1646422010000|2022-03-04 19:26:50|11310.2|11307.4|11314.2|11311.4|11318.7|11315.9|11305.2|11302.4|379
1646422020000|2022-03-04 19:27:00|11313.4|11310.6|11308.2|11305.4|11317.5|11314.7|11305.2|11302.4|284
1646422030000|2022-03-04 19:27:10|11308|11305.2|11316|11313.2|11317.7|11314.9|11302.5|11299.7|283
1646422040000|2022-03-04 19:27:20|11315.4|11312.6|11314.2|11311.4|11316.2|11313.4|11306|11303.1|235
1646422050000|2022-03-04 19:27:30|11315.2|11312.4|11313.8|11309.8|11317.7|11314.9|11308.8|11306|371
1646422060000|2022-03-04 19:27:40|11314.1|11310.1|11317.2|11314.4|11318|11315.2|11311.2|11308.1|284
1646422070000|2022-03-04 19:27:50|11318|11315.2|11351.1|11348.3|11357.9|11355.1|11316|11313.2|973
1646422080000|2022-03-04 19:28:00|11350.9|11348.1|11390|11387.2|11391.5|11388.7|11350.9|11348.1|1754
1646422090000|2022-03-04 19:28:10|11388.8|11386|11382.6|11379.8|11389.3|11386.5|11370.3|11367.2|850
1646422100000|2022-03-04 19:28:20|11382.8|11380|11404.1|11401.3|11409.3|11406.5|11377.8|11375|782
1646422110000|2022-03-04 19:28:30|11405.1|11402.3|11424.3|11421.5|11425.3|11422.5|11402.1|11399.3|661
1646422120000|2022-03-04 19:28:40|11423.5|11420.7|11405|11402.2|11424.5|11421.7|11399.3|11396.5|854
1646422130000|2022-03-04 19:28:50|11405.5|11402.7|11404.5|11401.7|11408|11405.2|11398|11395.2|677
1646422140000|2022-03-04 19:29:00|11405|11402.2|11388.5|11385.7|11405.1|11402.3|11385.8|11383|1288
1646422150000|2022-03-04 19:29:10|11388|11385.2|11400.6|11397.8|11405.9|11403.1|11386.8|11384|917
1646422160000|2022-03-04 19:29:20|11401.1|11398.3|11398.3|11395.5|11405.5|11402.7|11395.1|11392.3|601
1646422170000|2022-03-04 19:29:30|11398.1|11395.3|11425.6|11422.8|11426.1|11423.3|11396|11393.2|602
1646422180000|2022-03-04 19:29:40|11425.9|11423.1|11417.3|11414.5|11425.9|11423.1|11411.1|11408.3|582
1646422190000|2022-03-04 19:29:50|11417.6|11414.8|11403.4|11400.6|11423.3|11420.5|11403.1|11400.3|1115
1646422200000|2022-03-04 19:30:00|11407.8|11399.8|11395.1|11392.3|11409.4|11406.6|11389.3|11386.5|602
1646422210000|2022-03-04 19:30:10|11394.6|11391.8|11394.1|11391.3|11404.6|11401.8|11391.1|11388|224
1646422220000|2022-03-04 19:30:20|11394.7|11390.7|11386.9|11384.1|11396.1|11393.3|11386.9|11384.1|124
1646422230000|2022-03-04 19:30:30|11387.9|11385.1|11378.1|11375.3|11387.9|11385.1|11377.6|11374.2|264
1646422240000|2022-03-04 19:30:40|11377.3|11374.5|11364.1|11361.3|11379.1|11376.3|11363.3|11360.5|318
1646422250000|2022-03-04 19:30:50|11363.3|11360.5|11369.6|11366.8|11369.7|11366.8|11362.6|11359.4|166
1646422260000|2022-03-04 19:31:00|11369.7|11365.7|11369.6|11366.8|11371.1|11368.3|11366.6|11363.8|287
1646422270000|2022-03-04 19:31:10|11370.8|11368|11371.1|11368.3|11371.8|11369|11359.7|11356.3|398
1646422280000|2022-03-04 19:31:20|11371.3|11367.3|11364|11361.2|11371.6|11368.8|11361.4|11358|241
1646422290000|2022-03-04 19:31:30|11364.8|11360.8|11361.2|11358.4|11366.3|11363.2|11358.7|11355.9|121
1646422300000|2022-03-04 19:31:40|11360.9|11358.1|11375.8|11373|11390.1|11386.7|11360.4|11357.6|322
1646422310000|2022-03-04 19:31:50|11375.2|11372.4|11371.5|11368.7|11377.1|11374.2|11371.5|11368.7|78
1646422320000|2022-03-04 19:32:00|11372.3|11368.3|11370.5|11367.7|11377.5|11374.7|11370.5|11367.7|78
1646422330000|2022-03-04 19:32:10|11370.2|11367.4|11371.8|11369|11373.6|11370.7|11367.2|11364.4|60
1646422340000|2022-03-04 19:32:20|11373.1|11369.1|11375.1|11371.1|11376.1|11372.2|11372|11369.1|102
1646422350000|2022-03-04 19:32:30|11375.8|11373|11369.6|11365.6|11375.9|11373|11367.2|11364.4|60
1646422360000|2022-03-04 19:32:40|11369.8|11367|11373.5|11370.7|11376.6|11373.7|11364|11361.1|80
1646422370000|2022-03-04 19:32:50|11372.2|11369.4|11391.3|11388.5|11393.4|11389.8|11372.2|11369.3|237
1646422380000|2022-03-04 19:33:00|11390.5|11387.7|11389.3|11386.5|11394.6|11391.5|11387.5|11384.1|190
1646422390000|2022-03-04 19:33:10|11389.5|11386.7|11398|11395.2|11399.8|11397|11388.5|11384.6|164
1646422400000|2022-03-04 19:33:20|11398.3|11395.5|11380|11377.2|11400.1|11397.2|11380|11376.3|151
1646422410000|2022-03-04 19:33:30|11380.1|11376.1|11382.2|11379.4|11386.2|11383.4|11375|11372.2|207
1646422420000|2022-03-04 19:33:40|11382|11379.2|11378.7|11375.9|11384.6|11381.7|11378.7|11375.9|32
1646422430000|2022-03-04 19:33:50|11379|11376.2|11387.7|11384.9|11388.1|11384.9|11375.2|11372.3|52
1646422440000|2022-03-04 19:34:00|11387|11384.2|11382|11379.2|11388.1|11384.9|11379.7|11375.8|50
1646422450000|2022-03-04 19:34:10|11383|11380.2|11385|11382.2|11388.6|11385.7|11382.2|11379.4|31
1646422460000|2022-03-04 19:34:20|11384.5|11381.7|11379.9|11377.1|11385.5|11382.7|11379.5|11376.7|74
1646422470000|2022-03-04 19:34:30|11379.7|11376.9|11374.8|11370.8|11380.6|11376.9|11372.7|11369.5|74
1646422480000|2022-03-04 19:34:40|11373.9|11371.1|11373.2|11370.4|11379.4|11376.6|11373.2|11370.4|63
1646422490000|2022-03-04 19:34:50|11372.4|11369.6|11372.4|11369.6|11373.2|11370.1|11367.9|11365.1|133
1646422500000|2022-03-04 19:35:00|11371.6|11368.8|11370.6|11367.8|11372.1|11369.3|11367.1|11364.3|76
1646422510000|2022-03-04 19:35:10|11369.6|11366.8|11359.8|11357|11369.6|11366.8|11359.8|11356.7|75
1646422520000|2022-03-04 19:35:20|11360.1|11357.3|11357.7|11353.7|11361.1|11358.3|11357.4|11353.7|35
1646422530000|2022-03-04 19:35:30|11357.4|11354.6|11357.1|11354.3|11357.4|11354.6|11352.4|11349.6|104
1646422540000|2022-03-04 19:35:40|11357.9|11355.1|11360.1|11357.3|11363|11359.8|11357.9|11355.1|64
1646422550000|2022-03-04 19:35:50|11359.1|11356.3|11352.1|11349.3|11359.1|11356.3|11350.6|11347.8|56
1646422560000|2022-03-04 19:36:00|11352.4|11349.6|11347.7|11343.7|11353.7|11350.1|11343.1|11340.3|116
1646422570000|2022-03-04 19:36:10|11346.8|11344|11352.9|11350.1|11352.9|11350.1|11345.1|11342.2|50
1646422580000|2022-03-04 19:36:20|11353.1|11350.3|11350.8|11348|11353.5|11350.6|11349.6|11346.8|49
1646422590000|2022-03-04 19:36:30|11351.9|11349.1|11359.9|11357.1|11362|11358.9|11350.6|11347.8|68
1646422600000|2022-03-04 19:36:40|11359.4|11356.6|11366.5|11363.7|11367.8|11363.9|11359.4|11356.5|48
1646422610000|2022-03-04 19:36:50|11367.7|11364.9|11370|11367.2|11373|11370.2|11367.7|11364.9|73
1646422620000|2022-03-04 19:37:00|11370.2|11367.4|11370.5|11367.7|11374.2|11371.4|11368.7|11365.6|54
1646422630000|2022-03-04 19:37:10|11370.2|11367.4|11353.7|11350.9|11375.5|11372.7|11352.6|11348.6|141
1646422640000|2022-03-04 19:37:20|11354.2|11351.4|11347.2|11344.4|11359.6|11356.7|11347.2|11344.4|81
1646422650000|2022-03-04 19:37:30|11348.3|11345.5|11339.2|11336.4|11350|11347.2|11339.2|11336.4|118
1646422660000|2022-03-04 19:37:40|11340|11337.2|11343.5|11340.7|11346.1|11342.4|11338.7|11335.8|53
1646422670000|2022-03-04 19:37:50|11343.2|11340.4|11340|11337.2|11343.6|11340.4|11339.5|11336.7|65
1646422680000|2022-03-04 19:38:00|11340.2|11337.4|11342.2|11339.4|11344.2|11341.4|11340.2|11337.4|56
1646422690000|2022-03-04 19:38:10|11342.5|11339.7|11342.3|11338.3|11343.1|11340|11340.7|11337.6|30
1646422700000|2022-03-04 19:38:20|11342|11339.2|11338.2|11335.4|11342|11339.2|11334.5|11331.7|59
1646422710000|2022-03-04 19:38:30|11340|11337.2|11348.6|11345.8|11353.8|11351|11340|11337.2|110
1646422720000|2022-03-04 19:38:40|11348.8|11346|11346.6|11343.8|11349.8|11347|11345.5|11342.1|19
1646422730000|2022-03-04 19:38:50|11346.8|11344|11346.6|11343.8|11349.7|11346.8|11344.4|11339.4|47
1646422740000|2022-03-04 19:39:00|11346|11343.2|11346.2|11342.2|11347.2|11344.3|11343.6|11339.7|37
1646422750000|2022-03-04 19:39:10|11346.1|11343.3|11344.3|11341.5|11348.2|11345.3|11344.3|11341.5|22
1646422760000|2022-03-04 19:39:20|11343.8|11341|11344.1|11341.3|11346.1|11343.3|11343.3|11340.5|22
1646422770000|2022-03-04 19:39:30|11344.6|11341.8|11346.1|11343.3|11346.8|11344|11344.6|11341.8|12
1646422780000|2022-03-04 19:39:40|11345.6|11342.8|11356.1|11353.3|11358.2|11354.8|11345.1|11342.3|108
1646422790000|2022-03-04 19:39:50|11355.8|11353|11349.6|11346.8|11356.1|11353.3|11349.6|11346.8|34
1646422800000|2022-03-04 19:40:00|11349.3|11346.5|11355.5|11351.5|11355.7|11352.1|11344.3|11341.5|69
1646422810000|2022-03-04 19:40:10|11355.7|11351.7|11359.9|11357.1|11361|11357.8|11355.6|11351.7|58
1646422820000|2022-03-04 19:40:20|11359.1|11356.3|11368.4|11365.6|11368.5|11365.6|11357.4|11353.7|85
1646422830000|2022-03-04 19:40:30|11368.6|11365.8|11373|11369|11376.9|11374.1|11368.6|11365.8|106
1646422840000|2022-03-04 19:40:40|11372.7|11369.9|11373.3|11369.3|11374|11370.4|11366.6|11363.8|34
1646422850000|2022-03-04 19:40:50|11373.2|11370.4|11375|11371|11376.5|11373.6|11370.9|11368.1|48
1646422860000|2022-03-04 19:41:00|11374.1|11371.3|11376.4|11373.6|11376.9|11374.1|11371.4|11368.6|26
1646422870000|2022-03-04 19:41:10|11376.6|11373.8|11380|11376|11381.2|11378.3|11375.4|11372|78
1646422880000|2022-03-04 19:41:20|11380.5|11376.5|11378.7|11374.7|11386.9|11384.1|11378.4|11374.7|73
1646422890000|2022-03-04 19:41:30|11379.2|11375.2|11384.5|11380.5|11384.5|11380.5|11377.1|11373.5|70
1646422900000|2022-03-04 19:41:40|11384.2|11380.2|11383.9|11381.1|11384.4|11381.6|11377.6|11374.7|52
1646422910000|2022-03-04 19:41:50|11384.4|11381.6|11384.6|11381.8|11386|11383.1|11382.1|11378.2|74
1646422920000|2022-03-04 19:42:00|11385.1|11382.3|11391.1|11388.3|11392.4|11389.6|11384.1|11381.3|50
1646422930000|2022-03-04 19:42:10|11391.6|11388.8|11393.1|11390.3|11397|11394.1|11390.8|11388|57
1646422940000|2022-03-04 19:42:20|11393.6|11390.8|11392.1|11389.3|11395|11391.8|11391.6|11388.2|42
1646422950000|2022-03-04 19:42:30|11392.6|11389.8|11379.3|11376.5|11392.6|11389.8|11376.8|11373.7|82
1646422960000|2022-03-04 19:42:40|11378.8|11376|11379|11376.2|11382.7|11379.8|11375.3|11372.5|30
1646422970000|2022-03-04 19:42:50|11380|11377.2|11384.8|11382|11387.9|11385.1|11380|11377.2|56
1646422980000|2022-03-04 19:43:00|11385.8|11383|11387.4|11383.4|11390.7|11387.5|11385.1|11381.7|77
1646422990000|2022-03-04 19:43:10|11387.1|11384.3|11385.7|11381.7|11388.2|11384.5|11383|11380.2|29
1646423000000|2022-03-04 19:43:20|11386.8|11384|11382.5|11379.7|11389.7|11386|11382.5|11379.7|14
1646423010000|2022-03-04 19:43:30|11382.3|11379.5|11381.3|11377.3|11383.9|11380.2|11380|11376.6|40
1646423020000|2022-03-04 19:43:40|11381|11378.2|11379.8|11377|11383.6|11380.2|11379.2|11376.4|25
1646423030000|2022-03-04 19:43:50|11380.1|11376.1|11379.1|11375.1|11380.1|11377|11373|11369.6|90
1646423040000|2022-03-04 19:44:00|11379|11376.2|11380.3|11377.5|11381.8|11379|11375.8|11372.6|49
1646423050000|2022-03-04 19:44:10|11381.9|11377.9|11379.3|11376.5|11381.9|11378.7|11378|11375.2|27
1646423060000|2022-03-04 19:44:20|11379|11376.2|11379.8|11377|11381.4|11377.7|11379|11376.2|16
1646423070000|2022-03-04 19:44:30|11379.2|11376.4|11384.8|11382|11385.3|11382.5|11379|11376.2|19
1646423080000|2022-03-04 19:44:40|11386.8|11384|11386.8|11384|11393.7|11390|11386.8|11383.9|55
1646423090000|2022-03-04 19:44:50|11387.7|11383.7|11389.8|11387|11391.9|11389|11386.8|11383.7|10
1646423100000|2022-03-04 19:45:00|11389.6|11386.8|11387.5|11384.7|11389.8|11387|11387.5|11384.7|10
1646423110000|2022-03-04 19:45:10|11387|11384.2|11391.5|11388.7|11393.1|11389.2|11385.8|11383|31
1646423120000|2022-03-04 19:45:20|11391.6|11387.6|11396.8|11394|11396.9|11394|11391|11387.6|56
1646423130000|2022-03-04 19:45:30|11396.5|11393.7|11395.8|11393|11399.6|11396.8|11389.8|11387|135
1646423140000|2022-03-04 19:45:40|11396|11393.2|11399.3|11396.5|11399.5|11396.7|11394.5|11391.1|37
1646423150000|2022-03-04 19:45:50|11398.8|11394.8|11393.3|11390.5|11398.8|11394.8|11392.5|11389.4|14
1646423160000|2022-03-04 19:46:00|11393.6|11389.6|11397|11394.2|11397.6|11394.5|11392.5|11389.6|33
1646423170000|2022-03-04 19:46:10|11397.3|11394.5|11392.4|11388.4|11397.3|11394.5|11391.3|11388.4|17
1646423180000|2022-03-04 19:46:20|11391.5|11388.7|11379.3|11375.3|11392.4|11389|11376.9|11374.1|77
1646423190000|2022-03-04 19:46:30|11379.6|11375.6|11379.2|11376.4|11380.6|11377.4|11378.4|11375|23
1646423200000|2022-03-04 19:46:40|11379.5|11376.7|11384.2|11381.4|11387.3|11383.3|11379.2|11376.4|11
1646423210000|2022-03-04 19:46:50|11386.2|11383.4|11388.7|11385.9|11388.7|11385.9|11386.2|11383.4|20
1646423220000|2022-03-04 19:47:00|11388.9|11386.1|11393.8|11389.8|11393.8|11390.9|11387.9|11385|30
1646423230000|2022-03-04 19:47:10|11393.4|11390.6|11378.4|11374.4|11398.5|11394.6|11376.8|11374|115
1646423240000|2022-03-04 19:47:20|11378.1|11375.3|11379.2|11375.2|11379.7|11376|11374.1|11371.2|53
1646423250000|2022-03-04 19:47:30|11378.3|11375.5|11379.2|11375.2|11383.2|11379.2|11378.1|11374.5|62
1646423260000|2022-03-04 19:47:40|11378.6|11375.8|11370.7|11366.7|11380.7|11377.8|11369.6|11366.5|173
1646423270000|2022-03-04 19:47:50|11370.4|11366.4|11371.7|11367.7|11372.1|11369.3|11369.5|11365.5|80
1646423280000|2022-03-04 19:48:00|11371.4|11368.6|11371.7|11367.7|11372.1|11369.3|11370.4|11367.6|76
1646423290000|2022-03-04 19:48:10|11370.6|11367.8|11366.3|11363.5|11371.7|11367.8|11365.6|11362.2|56
1646423300000|2022-03-04 19:48:20|11366.6|11363.8|11366.4|11363.6|11367.4|11364.6|11365.3|11362.2|18
1646423310000|2022-03-04 19:48:30|11365.8|11362.4|11364.9|11362.1|11366.6|11363.8|11363.6|11360.7|27
1646423320000|2022-03-04 19:48:40|11364.6|11361.8|11358.2|11354.2|11364.6|11361.8|11356.3|11353.4|121
1646423330000|2022-03-04 19:48:50|11358.1|11355.3|11357.8|11355|11359.9|11356.3|11357.1|11353.6|32
1646423340000|2022-03-04 19:49:00|11358.1|11355.3|11357.8|11355|11359.1|11356.3|11357.1|11353.9|14
1646423350000|2022-03-04 19:49:10|11358.7|11354.7|11362.6|11359.8|11366.4|11362.8|11358.7|11354.7|72
1646423360000|2022-03-04 19:49:20|11362.3|11359.5|11361.4|11357.4|11362.3|11359.5|11359.8|11356.7|30
1646423370000|2022-03-04 19:49:30|11361.1|11358.3|11349.3|11346.5|11361.6|11358.8|11346.3|11343.4|133
1646423380000|2022-03-04 19:49:40|11349.8|11347|11354.6|11350.6|11355.3|11352.5|11347.8|11344.6|100
1646423390000|2022-03-04 19:49:50|11347.9|11343.9|11353.1|11350.3|11354.4|11351.5|11346.6|11343.4|68
1646423400000|2022-03-04 19:50:00|11353.3|11350.5|11354.1|11351.3|11354.1|11351.3|11348.3|11345.2|43
1646423410000|2022-03-04 19:50:10|11354.4|11351.6|11347.6|11344.8|11356.7|11353.3|11346.6|11343.2|53
1646423420000|2022-03-04 19:50:20|11347.8|11345|11351.3|11348.5|11351.3|11348.5|11346.6|11343.8|10
1646423430000|2022-03-04 19:50:30|11351.6|11348.8|11360.8|11358|11363.1|11360.3|11351.6|11348.8|51
1646423440000|2022-03-04 19:50:40|11361.1|11358.3|11364.4|11361.6|11365.5|11362.3|11361.1|11357.7|74
1646423450000|2022-03-04 19:50:50|11364.1|11361.3|11364.2|11360.2|11364.2|11361.3|11360.6|11356.7|22
1646423460000|2022-03-04 19:51:00|11366.7|11362.7|11356.7|11352.7|11367|11363.8|11355.6|11352.5|42
1646423470000|2022-03-04 19:51:10|11356.4|11353.6|11360.2|11356.2|11364.7|11360.8|11356.4|11353.6|72
1646423480000|2022-03-04 19:51:20|11360.6|11357.8|11364.7|11361.9|11366.5|11363.6|11355.6|11352.8|46
1646423490000|2022-03-04 19:51:30|11365.5|11361.5|11367.9|11365.1|11369.3|11365.8|11364.1|11361.3|73
1646423500000|2022-03-04 19:51:40|11368.1|11365.3|11363.5|11359.5|11369|11365.3|11361.1|11358.3|38
1646423510000|2022-03-04 19:51:50|11362.6|11359.8|11355.3|11352.5|11363.5|11359.8|11355.1|11352.2|21
1646423520000|2022-03-04 19:52:00|11355.1|11352.3|11353.6|11350.8|11357.7|11354.1|11351.6|11347.7|71
1646423530000|2022-03-04 19:52:10|11356.7|11353.9|11353.6|11350.8|11364|11360.1|11353.6|11350|88
1646423540000|2022-03-04 19:52:20|11354.6|11351.8|11362.2|11359.4|11363.2|11360.4|11351.1|11348|83
1646423550000|2022-03-04 19:52:30|11364.3|11361.5|11355.2|11352.4|11369.2|11366.4|11355.2|11351.5|75
1646423560000|2022-03-04 19:52:40|11356.8|11352.8|11357.2|11354.4|11359.9|11357.1|11354.2|11351.4|23
1646423570000|2022-03-04 19:52:50|11358.2|11355.4|11360.5|11356.5|11360.5|11357.4|11358.2|11355.4|5
1646423580000|2022-03-04 19:53:00|11360.3|11356.3|11357.9|11355.1|11361|11358.1|11357.9|11355.1|30
1646423590000|2022-03-04 19:53:10|11358.9|11356.1|11361.3|11357.3|11362.2|11359.4|11358.9|11356.1|26
1646423600000|2022-03-04 19:53:20|11361.5|11357.5|11370.5|11367.7|11376.2|11373.4|11361.4|11357.5|56
1646423610000|2022-03-04 19:53:30|11370.7|11367.9|11370.2|11367.4|11373.2|11370.4|11365.2|11361.8|45
1646423620000|2022-03-04 19:53:40|11371.2|11368.4|11370.2|11367.4|11374.6|11370.6|11370|11366.3|41
1646423630000|2022-03-04 19:53:50|11370.5|11367.7|11367.6|11363.6|11372.3|11369.4|11367.6|11363.6|74
1646423640000|2022-03-04 19:54:00|11367.3|11363.3|11367.6|11363.6|11368.1|11365.2|11367|11363.3|64
1646423650000|2022-03-04 19:54:10|11367.5|11364.7|11365.7|11362.9|11367.6|11364.7|11364.2|11361.4|5
1646423660000|2022-03-04 19:54:20|11366|11363.2|11363|11360.2|11370|11367.2|11363|11360.1|21
1646423670000|2022-03-04 19:54:30|11364|11361.2|11365.9|11361.9|11370|11367.2|11364|11360.6|30
1646423680000|2022-03-04 19:54:40|11365|11362.2|11365|11362.2|11366.3|11363.5|11364.7|11361.6|15
1646423690000|2022-03-04 19:54:50|11363.5|11360.7|11360.3|11357.5|11363.5|11360.7|11358.2|11354.3|46
1646423700000|2022-03-04 19:55:00|11360.9|11356.9|11362.9|11358.9|11364.3|11360.3|11360|11356.9|11
1646423710000|2022-03-04 19:55:10|11363.1|11359.1|11359.2|11356.4|11366.8|11364|11359.2|11356.4|98
1646423720000|2022-03-04 19:55:20|11358.9|11356.1|11356.3|11352.3|11358.9|11356.1|11354.7|11351.5|26
1646423730000|2022-03-04 19:55:30|11356|11352|11357.7|11354.9|11361|11357.4|11355.9|11352|40
1646423740000|2022-03-04 19:55:40|11358.6|11354.6|11357.5|11353.5|11358.8|11355.1|11353.9|11350.3|49
1646423750000|2022-03-04 19:55:50|11356.9|11354.1|11354.2|11351.4|11357.3|11354.4|11353.4|11350.5|6
1646423760000|2022-03-04 19:56:00|11354.3|11350.3|11352.8|11348.8|11354.8|11351.6|11351.2|11348.2|62
1646423770000|2022-03-04 19:56:10|11352.7|11349.9|11352.9|11350.1|11354|11351.1|11351.7|11348.9|26
1646423780000|2022-03-04 19:56:20|11352.7|11349.9|11354.7|11351.9|11357.2|11354.4|11352.2|11349.4|60
1646423790000|2022-03-04 19:56:30|11355.4|11352.6|11353.8|11349.8|11356.2|11353.4|11352.4|11349.6|26
1646423800000|2022-03-04 19:56:40|11353.4|11350.6|11355.9|11353.1|11356|11353.1|11350.9|11347.2|11
1646423810000|2022-03-04 19:56:50|11354.5|11350.5|11351.8|11349|11355.7|11352.6|11351.1|11347.9|38
1646423820000|2022-03-04 19:57:00|11351.6|11348.8|11342.9|11338.9|11351.8|11349|11340.5|11336.6|95
1646423830000|2022-03-04 19:57:10|11343.1|11339.1|11344.6|11341.8|11345.9|11343|11341.6|11338.4|41
1646423840000|2022-03-04 19:57:20|11342.6|11339.8|11341.8|11339|11348|11342|11341.1|11337.7|40
1646423850000|2022-03-04 19:57:30|11341.3|11338.5|11337.3|11334.5|11341.3|11338.5|11337.3|11334.5|42
1646423860000|2022-03-04 19:57:40|11337.5|11334.7|11339.4|11335.4|11339.4|11335.7|11336.3|11333.5|45
1646423870000|2022-03-04 19:57:50|11339.6|11336.8|11344.4|11340.4|11345.4|11341.4|11339.6|11336.8|50
1646423880000|2022-03-04 19:58:00|11343.6|11340.8|11350.4|11346.4|11350.4|11347|11342.3|11339.2|23
1646423890000|2022-03-04 19:58:10|11349.9|11345.9|11345.1|11342.3|11349.9|11346.3|11343.6|11340.8|25
1646423900000|2022-03-04 19:58:20|11345.3|11342.5|11346.4|11342.4|11347.2|11343.3|11340.1|11336.4|60
1646423910000|2022-03-04 19:58:30|11346.1|11343.3|11355.6|11352.8|11355.6|11352.8|11346.1|11343.3|37
1646423920000|2022-03-04 19:58:40|11355.1|11352.3|11363.8|11361|11365.4|11362.6|11353.6|11350.2|30
1646423930000|2022-03-04 19:58:50|11363.6|11360.8|11367.1|11364.3|11368|11364.6|11361.9|11357.9|41
1646423940000|2022-03-04 19:59:00|11367.5|11363.5|11368.2|11364.2|11369.2|11366.1|11362.7|11358.7|42
1646423950000|2022-03-04 19:59:10|11368.7|11364.7|11380.9|11378.1|11386.5|11382.8|11368.7|11364.7|215
1646423960000|2022-03-04 19:59:20|11380|11376|11381.6|11378.8|11385.5|11382.6|11379.1|11376|66
1646423970000|2022-03-04 19:59:30|11379.2|11375.2|11382.6|11379.8|11383|11379.8|11376.6|11373.7|50
1646423980000|2022-03-04 19:59:40|11383.5|11379.5|11384.1|11381.3|11390.5|11386.5|11381.9|11379.1|80
1646423990000|2022-03-04 19:59:50|11385|11381|11386.3|11383.5|11387.4|11383.8|11383.6|11380.2|17
1646424000000|2022-03-04 20:00:00|11387.3|11384.5|11376.3|11373.5|11391.7|11388.3|11375.5|11372.6|69
1646424010000|2022-03-04 20:00:10|11376.6|11372.6|11376.3|11373.5|11376.6|11373.5|11374.5|11371.7|19
1646424020000|2022-03-04 20:00:20|11379.4|11375.4|11381.8|11379|11382.9|11379.8|11378.8|11375.2|26
1646424030000|2022-03-04 20:00:30|11382.1|11379.3|11380.2|11376.2|11385.8|11383|11379.3|11375.9|23
1646424040000|2022-03-04 20:00:40|11379.4|11375.4|11375.8|11373|11379.4|11375.5|11375.6|11371.4|9
1646424050000|2022-03-04 20:00:50|11376.1|11373.3|11380.1|11377.3|11380.6|11377.8|11376.1|11373.3|12
1646424060000|2022-03-04 20:01:00|11379.6|11376.8|11381.6|11378.8|11381.9|11378.8|11378.3|11375.5|13
1646424070000|2022-03-04 20:01:10|11381.3|11378.5|11379.3|11376.5|11382|11378.5|11379.1|11375.7|7
1646424080000|2022-03-04 20:01:20|11378.1|11375.3|11374.3|11371.5|11379.7|11376.1|11374.1|11371.3|6
1646424090000|2022-03-04 20:01:30|11373.8|11371|11380.7|11376.7|11384.4|11381.3|11373.3|11370.5|57
1646424100000|2022-03-04 20:01:40|11379.8|11377|11378.3|11375.5|11386|11382|11378.3|11375.5|40
1646424110000|2022-03-04 20:01:50|11378.7|11374.7|11379.9|11375.9|11379.9|11375.9|11376.1|11373.3|6
1646424120000|2022-03-04 20:02:00|11379.8|11377|11379.4|11375.4|11380.7|11377|11376.1|11373.3|11
1646424130000|2022-03-04 20:02:10|11377.6|11374.8|11375.7|11371.7|11380.2|11376.2|11370.9|11366.9|40
1646424140000|2022-03-04 20:02:20|11376.2|11372.2|11370.7|11366.7|11378.1|11374.8|11369.8|11366.7|27
1646424150000|2022-03-04 20:02:30|11370.1|11366.1|11372.8|11370|11372.8|11370|11368.8|11365.9|15
1646424160000|2022-03-04 20:02:40|11372.7|11368.7|11380.8|11378|11384.6|11381.8|11371.8|11368.7|28
1646424170000|2022-03-04 20:02:50|11381.1|11378.3|11381.1|11378.3|11385.2|11381.2|11379.6|11375.7|11
1646424180000|2022-03-04 20:03:00|11381.3|11378.5|11382.1|11378.1|11383.9|11380.2|11380.3|11376.7|14
1646424190000|2022-03-04 20:03:10|11381.6|11378.8|11383.1|11380.3|11383.9|11381|11381.6|11378.7|11
1646424200000|2022-03-04 20:03:20|11383.6|11380.8|11377.8|11375|11383.6|11380.8|11377.8|11375|28
1646424210000|2022-03-04 20:03:30|11378.9|11374.9|11380|11377.2|11381.9|11378.2|11378|11374.9|12
1646424220000|2022-03-04 20:03:40|11380.4|11376.4|11381|11378.2|11381.1|11378.2|11376.8|11373.4|33
1646424230000|2022-03-04 20:03:50|11382|11379.2|11379.6|11376.8|11382.9|11379.2|11379.6|11376.7|17
1646424240000|2022-03-04 20:04:00|11379.9|11375.9|11378.8|11376|11379.9|11377|11378.5|11375.1|8
1646424250000|2022-03-04 20:04:10|11379.1|11375.1|11381.3|11378.5|11383.5|11380.7|11379.1|11375.1|14
1646424260000|2022-03-04 20:04:20|11380.9|11376.9|11379|11376.2|11381.4|11377.4|11379|11376.2|4
1646424270000|2022-03-04 20:04:30|11380.4|11376.4|11377.4|11373.4|11380.6|11376.7|11373|11370.2|21
1646424280000|2022-03-04 20:04:40|11377|11374.2|11374|11371.2|11377.4|11374.2|11373|11370.2|6
1646424290000|2022-03-04 20:04:50|11374.8|11372|11378.3|11375.5|11378.5|11375.7|11374.8|11372|24
1646424300000|2022-03-04 20:05:00|11379.3|11376.5|11378.1|11374.1|11379.3|11376.5|11377.3|11374.1|6
1646424310000|2022-03-04 20:05:10|11378.5|11375.7|11376|11373.2|11382.9|11379.2|11376|11372.9|39
1646424320000|2022-03-04 20:05:20|11375.8|11373|11376.8|11374|11377.9|11374.2|11375.8|11373|13
1646424330000|2022-03-04 20:05:30|11376|11373.2|11379.8|11377|11379.8|11377|11376|11372.9|3
1646424340000|2022-03-04 20:05:40|11380.3|11377.5|11380|11377.2|11381.3|11378.5|11379.8|11376.4|19
1646424350000|2022-03-04 20:05:50|11380.8|11378|11388.8|11386|11389.5|11386.7|11380.8|11378|36
1646424360000|2022-03-04 20:06:00|11389.8|11387|11392.8|11390|11397.6|11394|11389.8|11386.9|172
1646424370000|2022-03-04 20:06:10|11393.8|11391|11398|11395.2|11398.9|11395.5|11392.5|11389.7|53
1646424380000|2022-03-04 20:06:20|11397|11394.2|11396|11393.2|11399.4|11395.4|11395.5|11392.7|25
1646424390000|2022-03-04 20:06:30|11395.2|11392.4|11396.6|11392.6|11396.6|11393.5|11392.8|11390|33
1646424400000|2022-03-04 20:06:40|11396.5|11393.7|11400.4|11396.4|11401.9|11398.7|11396.2|11393.1|37
1646424410000|2022-03-04 20:06:50|11399.5|11396.7|11400|11397.2|11400.5|11397.7|11397.5|11394.6|15
1646424420000|2022-03-04 20:07:00|11400.3|11397.5|11396.8|11394|11400.3|11397.5|11396.8|11392.9|25
1646424430000|2022-03-04 20:07:10|11396.1|11392.1|11398.8|11396|11400.1|11397.2|11395.3|11392.1|31
1646424440000|2022-03-04 20:07:20|11399.5|11396.7|11411.8|11409|11413.4|11409.4|11398.8|11396|117
1646424450000|2022-03-04 20:07:30|11413.1|11410.3|11417.5|11414.7|11417.8|11415|11412.3|11409.5|184
1646424460000|2022-03-04 20:07:40|11416.5|11413.7|11415.8|11413|11418.5|11415.7|11415.5|11411.9|81
1646424470000|2022-03-04 20:07:50|11416|11413.2|11415|11412.2|11417.1|11414|11412.8|11410|72
1646424480000|2022-03-04 20:08:00|11415.3|11412.5|11412|11409.2|11417.1|11414|11411.5|11408.7|114
1646424490000|2022-03-04 20:08:10|11412.2|11409.4|11411.4|11408.6|11417.8|11414.1|11411.4|11408.6|44
1646424500000|2022-03-04 20:08:20|11411.9|11409.1|11411.2|11408.4|11412.4|11409.6|11409.7|11406.9|30
1646424510000|2022-03-04 20:08:30|11411.7|11408.9|11412.9|11410.1|11413.3|11410.2|11411.4|11408.6|29
1646424520000|2022-03-04 20:08:40|11413.2|11410.4|11414.4|11411.6|11417.4|11414.6|11413.2|11410.4|37
1646424530000|2022-03-04 20:08:50|11413.7|11410.9|11414.7|11411.9|11416.3|11413.4|11412.4|11409.6|50
1646424540000|2022-03-04 20:09:00|11415.2|11412.4|11405.2|11402.4|11415.4|11412.6|11401.4|11398.5|56
1646424550000|2022-03-04 20:09:10|11404.9|11402.1|11398.7|11395.9|11406|11402.4|11396.7|11393.9|63
1646424560000|2022-03-04 20:09:20|11399.6|11395.6|11400.7|11397.9|11406|11402|11399.6|11395.6|13
1646424570000|2022-03-04 20:09:30|11400|11396|11394.6|11390.6|11400|11396.9|11388.9|11386|76
1646424580000|2022-03-04 20:09:40|11393.7|11390.9|11396.5|11393.7|11398.7|11395.9|11393.4|11390|15
1646424590000|2022-03-04 20:09:50|11395.9|11393.1|11387.5|11384.7|11395.9|11393.1|11387|11384.2|31
1646424600000|2022-03-04 20:10:00|11387.8|11383.8|11391.8|11387.8|11394.6|11390.9|11385.2|11382.4|26
1646424610000|2022-03-04 20:10:10|11392.4|11389.6|11399.9|11397.1|11400.2|11397.4|11392.4|11389.6|13
1646424620000|2022-03-04 20:10:20|11399.7|11396.9|11394.5|11391.7|11400.8|11397.9|11394.5|11391.7|20
1646424630000|2022-03-04 20:10:30|11394.2|11391.4|11396.7|11393.9|11397.8|11394.1|11390.5|11386.8|22
1646424640000|2022-03-04 20:10:40|11397|11393|11394.8|11390.8|11397|11393|11389.7|11386.9|17
1646424650000|2022-03-04 20:10:50|11393.9|11391.1|11396.2|11393.4|11397.7|11394.9|11392.4|11388.6|5
1646424660000|2022-03-04 20:11:00|11396.4|11393.6|11399.2|11396.4|11400.3|11397.2|11394.9|11392.1|27
1646424670000|2022-03-04 20:11:10|11399.6|11395.6|11399.2|11396.4|11399.6|11396.4|11397.5|11394.6|6
1646424680000|2022-03-04 20:11:20|11399|11396.2|11395.2|11392.4|11399.3|11396.2|11391.4|11388.6|29
1646424690000|2022-03-04 20:11:30|11397.3|11393.3|11398.2|11395.4|11398.3|11395.4|11396.2|11392.3|6
1646424700000|2022-03-04 20:11:40|11400.3|11396.3|11394|11391.2|11400.3|11396.4|11393.2|11390.4|4
1646424710000|2022-03-04 20:11:50|11394.2|11391.4|11394.2|11391.4|11398.3|11395.4|11392.2|11389.4|10
1646424720000|2022-03-04 20:12:00|11395.1|11391.1|11393.5|11389.5|11395.3|11391.6|11393.2|11389.5|6
1646424730000|2022-03-04 20:12:10|11392.2|11389.4|11385.6|11382.8|11392.2|11389.4|11385.3|11381.3|46
1646424740000|2022-03-04 20:12:20|11386.4|11383.6|11385.4|11382.6|11388.5|11385.4|11384.4|11381.6|27
1646424750000|2022-03-04 20:12:30|11385.5|11381.5|11386.2|11383.4|11388|11384.9|11384.4|11381.5|33
1646424760000|2022-03-04 20:12:40|11384.4|11381.6|11384.9|11382.1|11386.5|11383.4|11384.4|11381.6|6
1646424770000|2022-03-04 20:12:50|11384.7|11381.9|11385.2|11382.4|11385.5|11382.4|11384.2|11381.3|5
1646424780000|2022-03-04 20:13:00|11386|11382|11387.2|11384.4|11387.5|11384.4|11385.4|11382|9
1646424790000|2022-03-04 20:13:10|11387.7|11384.9|11387.2|11384.4|11389.5|11386.6|11386.2|11383.3|16
1646424800000|2022-03-04 20:13:20|11384.9|11382.1|11375.4|11372.6|11384.9|11382.1|11375.2|11372.4|115
1646424810000|2022-03-04 20:13:30|11375.1|11372.3|11379.4|11376.6|11380.5|11376.8|11375.1|11372.3|19
1646424820000|2022-03-04 20:13:40|11378|11374|11367.6|11364.8|11378|11374.8|11362.9|11358.9|169
1646424830000|2022-03-04 20:13:50|11367.4|11363.4|11363.6|11360.8|11367.4|11363.4|11349.9|11345.9|204
1646424840000|2022-03-04 20:14:00|11364.5|11360.5|11359.5|11355.5|11364.7|11361.1|11358.4|11354.5|48
1646424850000|2022-03-04 20:14:10|11358.6|11355.8|11360.2|11356.2|11364.2|11358.7|11358.4|11354.7|28
1646424860000|2022-03-04 20:14:20|11359.4|11356.6|11359.4|11356.6|11360.8|11356.8|11358.1|11354.5|13
1646424870000|2022-03-04 20:14:30|11359.9|11357.1|11362.5|11358.5|11365.5|11361.9|11359|11356.2|60
1646424880000|2022-03-04 20:14:40|11362.2|11359.4|11361.5|11357.5|11362.8|11359.6|11358.8|11354.8|17
1646424890000|2022-03-04 20:14:50|11360.7|11357.9|11358.5|11354.5|11360.7|11357.9|11357.4|11354.3|7
1646424900000|2022-03-04 20:15:00|11358.8|11354.8|11355.2|11351.2|11358.9|11356.1|11350.4|11346|49
1646424910000|2022-03-04 20:15:10|11357|11349|11351.5|11347.5|11359.5|11355.5|11351|11346.8|33
1646424920000|2022-03-04 20:15:20|11352.5|11348.5|11348.2|11344.2|11352.5|11348.9|11344.1|11340.7|99
1646424930000|2022-03-04 20:15:30|11347.8|11343.8|11350.9|11348.1|11353.5|11350.1|11346.7|11343.5|20
1646424940000|2022-03-04 20:15:40|11351|11347|11348.8|11344.8|11351|11348.1|11346.9|11343.7|13
1646424950000|2022-03-04 20:15:50|11347.7|11344.9|11348.8|11344.8|11351.5|11347.9|11347.7|11344|19
1646424960000|2022-03-04 20:16:00|11348.2|11344.2|11353.3|11349.3|11353.9|11351.1|11348.2|11344.2|31
1646424970000|2022-03-04 20:16:10|11351.4|11348.6|11349.5|11345.5|11354.5|11351.4|11349.2|11345.5|19
1646424980000|2022-03-04 20:16:20|11348.4|11345.6|11341.4|11338.6|11349.3|11345.6|11341.4|11338.6|37
1646424990000|2022-03-04 20:16:30|11341.7|11337.7|11345.7|11342.9|11349.3|11345.6|11341.4|11337.7|27
1646425000000|2022-03-04 20:16:40|11346.4|11343.6|11348.6|11345.8|11349.6|11346.8|11345.5|11341.5|38
1646425010000|2022-03-04 20:16:50|11350.3|11347.5|11349.1|11346.3|11354|11350|11349.1|11346.2|23
1646425020000|2022-03-04 20:17:00|11349.6|11346.8|11353.4|11350.6|11354.9|11351.3|11349.6|11346.8|27
1646425030000|2022-03-04 20:17:10|11352.1|11349.3|11355|11351|11355|11351.3|11347.6|11344.7|16
1646425040000|2022-03-04 20:17:20|11356|11352|11355.1|11352.3|11356.2|11352.8|11354.1|11351|7
1646425050000|2022-03-04 20:17:30|11356.1|11353.3|11348.9|11346.1|11356.1|11353.3|11346.9|11344|54
1646425060000|2022-03-04 20:17:40|11349.2|11346.4|11349.9|11347.1|11351.3|11348.4|11349.2|11346|16
1646425070000|2022-03-04 20:17:50|11348.9|11346.1|11349.4|11346.6|11352|11349.1|11344.9|11341.8|71
1646425080000|2022-03-04 20:18:00|11350.5|11346.5|11360.6|11357.8|11362.7|11359.6|11350.5|11346.5|95
1646425090000|2022-03-04 20:18:10|11360.9|11358.1|11363.9|11361.1|11364.3|11361.1|11359.4|11356.6|15
1646425100000|2022-03-04 20:18:20|11364.6|11361.8|11371.7|11367.7|11374.7|11371.6|11364.6|11361.7|42
1646425110000|2022-03-04 20:18:30|11372|11368|11368.1|11365.3|11372|11368.1|11365.4|11362|24
1646425120000|2022-03-04 20:18:40|11368.4|11365.6|11368.6|11365.8|11369.1|11366.3|11367.9|11364.2|9
1646425130000|2022-03-04 20:18:50|11369.7|11366.9|11368.2|11364.2|11373.9|11371.1|11365.3|11362.4|89
1646425140000|2022-03-04 20:19:00|11368.1|11365.3|11373.6|11370.8|11374.7|11371.8|11366.9|11364.1|28
1646425150000|2022-03-04 20:19:10|11373.9|11371.1|11377.9|11375.1|11377.9|11375.1|11371.6|11368.8|23
1646425160000|2022-03-04 20:19:20|11375.7|11371.7|11378.7|11374.7|11379.6|11376.8|11374.6|11371.7|30
1646425170000|2022-03-04 20:19:30|11378.4|11375.6|11378.4|11375.6|11379.6|11376.8|11377.4|11374|12
1646425180000|2022-03-04 20:19:40|11378.7|11374.7|11375.7|11371.7|11378.7|11375.6|11374.4|11371.6|20
1646425190000|2022-03-04 20:19:50|11375.4|11372.6|11371.1|11368.3|11375.4|11372.6|11370.1|11367.2|42
1646425200000|2022-03-04 20:20:00|11370.6|11367.8|11367.1|11364.3|11371.2|11367.8|11367.1|11364.3|22
1646425210000|2022-03-04 20:20:10|11367.9|11365.1|11374.3|11371.5|11376.4|11373.3|11366.6|11363.2|23
1646425220000|2022-03-04 20:20:20|11374.2|11370.2|11368.1|11365.3|11374.2|11370.8|11367.2|11363.2|18
1646425230000|2022-03-04 20:20:30|11367.6|11364.8|11360.5|11357.7|11367.6|11364.8|11358.5|11354.9|74
1646425240000|2022-03-04 20:20:40|11361|11358.2|11358.2|11355.4|11361.9|11358.2|11357.2|11354.1|40
1646425250000|2022-03-04 20:20:50|11358.6|11354.6|11356.2|11353.4|11360.6|11356.7|11355.5|11352.7|51
1646425260000|2022-03-04 20:21:00|11356.5|11353.7|11358.7|11355.9|11361.1|11357.7|11355.7|11352.3|45
1646425270000|2022-03-04 20:21:10|11358.5|11355.7|11359.5|11356.7|11359.8|11356.9|11358.5|11355.6|20
1646425280000|2022-03-04 20:21:20|11360.1|11356.1|11362.2|11359.4|11362.3|11359.4|11359.7|11355.8|13
1646425290000|2022-03-04 20:21:30|11361.5|11358.7|11360.8|11358|11363.1|11359.4|11359.8|11357|16
1646425300000|2022-03-04 20:21:40|11361|11358.2|11357.8|11355|11361.2|11358.4|11355.5|11352.4|21
1646425310000|2022-03-04 20:21:50|11357.5|11354.7|11356.8|11354|11357.5|11354.7|11356.3|11353.4|14
1646425320000|2022-03-04 20:22:00|11357.3|11354.5|11363.3|11360.5|11363.9|11360.7|11356.8|11354|15
1646425330000|2022-03-04 20:22:10|11363.5|11360.7|11363.2|11360.4|11364.9|11361.5|11360.1|11356.1|36
1646425340000|2022-03-04 20:22:20|11363|11360.2|11368.3|11365.5|11370.1|11366.7|11362.7|11359.9|21
1646425350000|2022-03-04 20:22:30|11368.5|11365.7|11377.6|11373.6|11379.3|11376.5|11368.5|11365.7|38
1646425360000|2022-03-04 20:22:40|11374.9|11374.8|11374.5|11371.7|11376.5|11374.8|11372.6|11368.6|30
1646425370000|2022-03-04 20:22:50|11374.9|11370.9|11377|11374.2|11378.8|11376|11373.8|11370.9|36
1646425380000|2022-03-04 20:23:00|11376.8|11374|11379.3|11376.5|11379.5|11376.7|11375.8|11372.6|28
1646425390000|2022-03-04 20:23:10|11380.1|11376.1|11384.3|11381.5|11384.9|11382|11379.3|11376.1|43
1646425400000|2022-03-04 20:23:20|11384|11381.2|11383.3|11380.5|11384.3|11381.5|11383.3|11380.5|5
1646425410000|2022-03-04 20:23:30|11380|11377.2|11374.3|11371.5|11380|11377.2|11368.7|11365.6|114
1646425420000|2022-03-04 20:23:40|11373.7|11370.9|11369.6|11365.6|11373.7|11370.9|11368.3|11365.4|29
1646425430000|2022-03-04 20:23:50|11369.8|11367|11370|11367.2|11371.4|11368.5|11369|11366.1|13
1646425440000|2022-03-04 20:24:00|11371|11368.2|11363.5|11360.7|11374|11371.2|11361.9|11357.9|95
1646425450000|2022-03-04 20:24:10|11364.8|11362|11368.1|11365.3|11368.2|11365.3|11364.8|11362|12
1646425460000|2022-03-04 20:24:20|11368.6|11365.8|11369.4|11365.4|11369.4|11366.3|11368.1|11364.9|2
1646425470000|2022-03-04 20:24:30|11369.2|11365.2|11366.8|11364|11369.3|11366.5|11366.8|11363.6|8
1646425480000|2022-03-04 20:24:40|11367.3|11364.5|11368.5|11365.7|11371.9|11368.5|11366.8|11363.9|9
1646425490000|2022-03-04 20:24:50|11368.8|11366|11367|11364.2|11370.9|11367|11363.9|11359.9|20
1646425500000|2022-03-04 20:25:00|11366.8|11364|11372.3|11369.5|11372.6|11369.5|11366.8|11363.9|23
1646425510000|2022-03-04 20:25:10|11371.9|11367.9|11373.3|11370.5|11373.3|11370.5|11367.8|11365|35
1646425520000|2022-03-04 20:25:20|11373.8|11371|11374.3|11371.5|11375.1|11372.3|11373.8|11371|8
1646425530000|2022-03-04 20:25:30|11375.2|11371.2|11375.8|11373|11377.2|11374.3|11374.3|11371.2|40
1646425540000|2022-03-04 20:25:40|11375.3|11372.5|11383.3|11380.5|11383.8|11381|11375.3|11372.4|62
1646425550000|2022-03-04 20:25:50|11384.4|11380.4|11381.1|11378.3|11385.7|11382|11380.6|11377.8|26
1646425560000|2022-03-04 20:26:00|11382.4|11378.4|11385.1|11382.3|11385.3|11382.5|11382.3|11378.4|65
1646425570000|2022-03-04 20:26:10|11383.6|11380.8|11386.3|11383.5|11390.2|11387.3|11383.6|11380.8|34
1646425580000|2022-03-04 20:26:20|11386.1|11383.3|11380.3|11377.5|11386.1|11383.3|11380.1|11377.3|63
1646425590000|2022-03-04 20:26:30|11380.1|11377.3|11380.3|11377.5|11384.2|11381.3|11379.8|11377|35
1646425600000|2022-03-04 20:26:40|11380.1|11377.3|11377.6|11374.8|11380.1|11377.3|11376.1|11372.4|60
1646425610000|2022-03-04 20:26:50|11377.3|11374.5|11380.2|11376.2|11380.4|11376.5|11376.1|11372.7|14
1646425620000|2022-03-04 20:27:00|11380.1|11377.3|11387.1|11384.3|11387.1|11384.3|11380.1|11377.3|33
1646425630000|2022-03-04 20:27:10|11385.9|11383.1|11380.4|11377.6|11386.5|11383.1|11380.1|11377|15
1646425640000|2022-03-04 20:27:20|11380.7|11376.7|11381.1|11378.3|11381.4|11378.6|11379.4|11376.5|6
1646425650000|2022-03-04 20:27:30|11380.6|11377.8|11378.6|11375.8|11380.9|11377.8|11377.9|11374.9|54
1646425660000|2022-03-04 20:27:40|11377.8|11375|11371.8|11369|11378.3|11375.5|11370.8|11367.9|168
1646425670000|2022-03-04 20:27:50|11369|11366.2|11362.7|11359.9|11369.6|11366.4|11362.7|11359.6|42
1646425680000|2022-03-04 20:28:00|11362.5|11359.7|11368.2|11365.4|11369.5|11366.7|11362.5|11359.7|39
1646425690000|2022-03-04 20:28:10|11369|11366.2|11369.5|11366.7|11374.5|11371.7|11368.8|11365.9|31
1646425700000|2022-03-04 20:28:20|11371.3|11368.5|11371.6|11367.6|11373.9|11370.2|11371.3|11367.6|42
1646425710000|2022-03-04 20:28:30|11371.4|11367.4|11372.1|11369.3|11377|11373.6|11370.3|11367.4|31
1646425720000|2022-03-04 20:28:40|11371.8|11369|11375.6|11372.8|11376.7|11373|11371.8|11369|14
1646425730000|2022-03-04 20:28:50|11375.3|11372.5|11368.8|11366|11376.9|11373|11368.8|11366|15
1646425740000|2022-03-04 20:29:00|11369.4|11366.6|11364|11361.2|11370.1|11367.3|11364|11360.9|38
1646425750000|2022-03-04 20:29:10|11363.5|11360.7|11363.3|11360.5|11364|11361.2|11362.5|11359.6|11
1646425760000|2022-03-04 20:29:20|11363.5|11360.7|11364.6|11361.8|11367.8|11365|11363.5|11360.7|24
1646425770000|2022-03-04 20:29:30|11365.1|11362.3|11364.1|11361.3|11365.6|11362.8|11363|11360.2|37
1646425780000|2022-03-04 20:29:40|11364.3|11361.5|11364.8|11362|11365.9|11363|11364.1|11360.4|17
1646425790000|2022-03-04 20:29:50|11364.6|11361.8|11365.2|11361.2|11365.4|11362.3|11364|11360.6|16
1646425800000|2022-03-04 20:30:00|11365.4|11361.4|11363.5|11360.7|11365.9|11362.3|11362.5|11359.7|46
1646425810000|2022-03-04 20:30:10|11363.7|11360.9|11359.2|11356.4|11363.7|11360.9|11359.2|11356.4|39
1646425820000|2022-03-04 20:30:20|11356.7|11353.9|11357.2|11354.4|11361.7|11358.9|11356.2|11353.1|48
1646425830000|2022-03-04 20:30:30|11356.7|11353.9|11356.2|11353.4|11357|11354.2|11356.2|11353.4|5
1646425840000|2022-03-04 20:30:40|11356.7|11353.9|11359.5|11356.7|11360.4|11356.9|11356.7|11353.1|25
1646425850000|2022-03-04 20:30:50|11358|11355.2|11354.7|11351.9|11359.1|11355.9|11354.4|11351.6|21
1646425860000|2022-03-04 20:31:00|11355.3|11352.5|11356.7|11353.9|11357.3|11354.5|11354.4|11351.6|17
1646425870000|2022-03-04 20:31:10|11357.2|11354.4|11360.5|11357.7|11360.7|11357.9|11357.2|11354.4|22
1646425880000|2022-03-04 20:31:20|11362.2|11359.4|11362.5|11359.7|11362.7|11359.9|11362.2|11358.6|9
1646425890000|2022-03-04 20:31:30|11362.7|11359.9|11365.2|11362.4|11365.6|11362.4|11362.7|11359.9|25
1646425900000|2022-03-04 20:31:40|11365.6|11361.6|11359.7|11356.9|11365.6|11362.2|11357.2|11354.4|29
1646425910000|2022-03-04 20:31:50|11360.5|11357.7|11361.7|11358.9|11362.5|11359.7|11360.5|11357.7|11
1646425920000|2022-03-04 20:32:00|11361.5|11358.7|11359.7|11356.9|11361.5|11358.7|11359.7|11356.6|6
1646425930000|2022-03-04 20:32:10|11360.5|11357.7|11360.8|11356.8|11362.3|11359.2|11360.5|11356.8|6
1646425940000|2022-03-04 20:32:20|11360.6|11356.6|11360.1|11356.1|11360.6|11356.7|11354.7|11351.9|29
1646425950000|2022-03-04 20:32:30|11359.9|11355.9|11366.3|11363.5|11369.8|11367|11359|11355.9|41
1646425960000|2022-03-04 20:32:40|11366.8|11364|11363.9|11359.9|11368.1|11364.7|11362.5|11359.4|34
1646425970000|2022-03-04 20:32:50|11362.3|11359.5|11365.4|11361.4|11365.4|11361.8|11359.3|11356.4|44
1646425980000|2022-03-04 20:33:00|11365.6|11361.6|11372.1|11368.1|11373.3|11370.5|11365.3|11361.6|19
1646425990000|2022-03-04 20:33:10|11371.8|11369|11370.3|11367.5|11371.8|11369|11369.5|11365.9|22
1646426000000|2022-03-04 20:33:20|11370|11367.2|11366.3|11363.5|11370|11367.2|11364.5|11361.1|12
1646426010000|2022-03-04 20:33:30|11366|11363.2|11366.1|11362.1|11367.1|11364|11361.3|11357.4|33
1646426020000|2022-03-04 20:33:40|11365.8|11363|11367.4|11363.4|11368.1|11364.5|11365.8|11362.4|5
1646426030000|2022-03-04 20:33:50|11368.6|11365.8|11371.2|11367.2|11371.7|11367.7|11366.8|11364|56
1646426040000|2022-03-04 20:34:00|11371.4|11367.4|11371.9|11367.9|11374.1|11371.3|11371.4|11367.4|13
1646426050000|2022-03-04 20:34:10|11370.8|11368|11368.9|11364.9|11370.8|11368|11367.8|11364.6|7
1646426060000|2022-03-04 20:34:20|11369.2|11365.2|11368.2|11364.2|11369.2|11365.5|11365.8|11361.8|33
1646426070000|2022-03-04 20:34:30|11367.6|11363.6|11361.1|11358.3|11368.2|11364.2|11361.1|11358.2|25
1646426080000|2022-03-04 20:34:40|11360.5|11357.7|11357.3|11354.5|11360.5|11357.7|11357|11353.9|30
1646426090000|2022-03-04 20:34:50|11357.5|11354.7|11354.1|11350.1|11357.9|11354.7|11352.3|11349.4|21
1646426100000|2022-03-04 20:35:00|11353|11350.2|11348.3|11345.5|11353.9|11350.7|11346.7|11343.1|109
1646426110000|2022-03-04 20:35:10|11347.7|11344.9|11348.3|11345.5|11348.8|11346|11346.7|11343.8|9
1646426120000|2022-03-04 20:35:20|11348.6|11344.6|11356.4|11352.4|11356.4|11352.4|11347.7|11344.6|15
1646426130000|2022-03-04 20:35:30|11355.5|11352.7|11350.8|11346.8|11355.5|11352.7|11350|11346.8|24
1646426140000|2022-03-04 20:35:40|11350.7|11347.9|11349.1|11345.1|11351.1|11347.9|11347.5|11344.6|19
1646426150000|2022-03-04 20:35:50|11348.2|11345.4|11351.5|11348.7|11353.8|11350.4|11347.2|11344.3|22
1646426160000|2022-03-04 20:36:00|11352.6|11348.6|11353.7|11350.9|11355.8|11352.4|11351.5|11348.3|14
1646426170000|2022-03-04 20:36:10|11353.9|11351.1|11366.5|11363.7|11366.5|11363.7|11353.9|11350.8|33
1646426180000|2022-03-04 20:36:20|11366.8|11362.8|11364.9|11362.1|11369.4|11366|11364.9|11361.3|16
1646426190000|2022-03-04 20:36:30|11365.2|11362.4|11362.8|11358.8|11366.3|11362.6|11360.4|11356.7|14
1646426200000|2022-03-04 20:36:40|11362.4|11359.6|11363.3|11359.3|11364|11361.2|11361.7|11358.9|15
1646426210000|2022-03-04 20:36:50|11364.3|11360.3|11374.1|11370.1|11374.1|11370.2|11363.2|11360.1|54
1646426220000|2022-03-04 20:37:00|11373.8|11371|11377.9|11373.9|11379|11376.2|11369.5|11366.4|115
1646426230000|2022-03-04 20:37:10|11377.3|11374.5|11377.1|11373.1|11378.4|11374.5|11374.5|11371.1|30
1646426240000|2022-03-04 20:37:20|11376.3|11373.5|11383|11380.2|11384.7|11381.5|11375.3|11372.5|48
1646426250000|2022-03-04 20:37:30|11382.3|11379.5|11382.5|11379.7|11383.6|11379.7|11380.3|11376.9|30
1646426260000|2022-03-04 20:37:40|11381.6|11378.8|11378|11375.2|11381.6|11378.8|11377.5|11373.9|20
1646426270000|2022-03-04 20:37:50|11378.6|11374.6|11377.8|11375|11379.1|11375.2|11375.8|11373|9
1646426280000|2022-03-04 20:38:00|11377.5|11374.7|11379.5|11376.7|11380.6|11377.5|11376.9|11372.9|19
1646426290000|2022-03-04 20:38:10|11380.6|11376.6|11385.4|11381.4|11386.1|11383.2|11380.3|11376.6|38
1646426300000|2022-03-04 20:38:20|11385|11382.2|11385.8|11383|11386.8|11384|11384.3|11381.5|20
1646426310000|2022-03-04 20:38:30|11386.1|11383.3|11382|11379.2|11387.1|11384.3|11380.6|11377.8|21
1646426320000|2022-03-04 20:38:40|11381.5|11378.7|11380.4|11376.4|11383.6|11380.8|11378.3|11375.4|35
1646426330000|2022-03-04 20:38:50|11379.5|11376.7|11383.8|11381|11393.1|11390|11379.5|11376.7|82
1646426340000|2022-03-04 20:39:00|11384|11381.2|11377.6|11374.8|11385.5|11382.7|11376.6|11373.8|29
1646426350000|2022-03-04 20:39:10|11377.3|11374.5|11380.8|11378|11381.9|11379|11377.3|11374.4|10
1646426360000|2022-03-04 20:39:20|11380|11377.2|11377.5|11374.7|11381.9|11378.7|11377.5|11374.7|3
1646426370000|2022-03-04 20:39:30|11377|11374.2|11377.5|11374.7|11378.6|11375.5|11376.7|11373.8|14
1646426380000|2022-03-04 20:39:40|11378|11375.2|11380.3|11377.5|11380.3|11377.5|11377.5|11374.4|7
1646426390000|2022-03-04 20:39:50|11381|11378.2|11385.1|11381.1|11385.9|11382.2|11381|11378.2|30
1646426400000|2022-03-04 20:40:00|11385.6|11381.6|11393.9|11389.9|11393.9|11390.7|11385.5|11381.6|29
1646426410000|2022-03-04 20:40:10|11393.5|11390.7|11391.8|11389|11394.8|11392|11391|11387.9|30
1646426420000|2022-03-04 20:40:20|11392.3|11389.5|11391.5|11388.7|11392.5|11389.7|11391|11387.9|6
1646426430000|2022-03-04 20:40:30|11390.8|11388|11385|11382.2|11390.8|11388|11384|11381.2|14
1646426440000|2022-03-04 20:40:40|11384.8|11382|11383.3|11380.5|11384.8|11382|11382.3|11379.4|12
1646426450000|2022-03-04 20:40:50|11382.7|11379.9|11379.7|11376.9|11385|11382.2|11379.7|11376.8|31
1646426460000|2022-03-04 20:41:00|11381.1|11377.1|11379.3|11376.5|11382.1|11379.2|11379|11376.1|27
1646426470000|2022-03-04 20:41:10|11379|11376.2|11383.5|11380.7|11384|11381.2|11378.5|11375.6|18
1646426480000|2022-03-04 20:41:20|11384|11381.2|11389.3|11386.5|11392.3|11389.5|11384|11381.2|57
1646426490000|2022-03-04 20:41:30|11389.5|11386.7|11387.8|11383.8|11389.6|11386.7|11386.7|11383.8|8
1646426500000|2022-03-04 20:41:40|11387.5|11384.7|11385.5|11382.7|11391.6|11388.7|11384.5|11381.3|39
1646426510000|2022-03-04 20:41:50|11385.2|11382.4|11381|11378.2|11385.2|11382.4|11380.2|11377.4|28
1646426520000|2022-03-04 20:42:00|11381.3|11377.3|11394|11391.2|11394.3|11391.4|11380|11377.2|47
1646426530000|2022-03-04 20:42:10|11392.7|11389.9|11389.7|11386.9|11392.7|11389.9|11389.7|11386.8|14
1646426540000|2022-03-04 20:42:20|11390|11387.2|11391.7|11388.9|11394.1|11391.2|11388.5|11385.7|29
1646426550000|2022-03-04 20:42:30|11391|11388.2|11386.5|11383.7|11391|11388.2|11384.7|11381.8|23
1646426560000|2022-03-04 20:42:40|11387.6|11383.6|11386.7|11383.9|11387.6|11383.9|11382|11379.2|18
1646426570000|2022-03-04 20:42:50|11387|11384.2|11396.6|11392.6|11396.6|11392.6|11387|11383.8|42
1646426580000|2022-03-04 20:43:00|11396.2|11393.4|11402.7|11399.9|11405.3|11402.5|11396.2|11393.4|83
1646426590000|2022-03-04 20:43:10|11402.5|11399.7|11404.5|11401.7|11406.1|11403|11402.5|11399.3|57
1646426600000|2022-03-04 20:43:20|11406.1|11402.1|11404.5|11401.7|11406.1|11402.7|11403.7|11400.6|14
1646426610000|2022-03-04 20:43:30|11403.7|11400.9|11405.3|11401.3|11405.3|11402.4|11400.5|11397.6|47
1646426620000|2022-03-04 20:43:40|11404.8|11400.8|11404.8|11400.8|11407.6|11403.6|11403.7|11400.3|25
1646426630000|2022-03-04 20:43:50|11403.4|11400.6|11404.1|11400.1|11404.1|11400.9|11398.4|11394.8|72
1646426640000|2022-03-04 20:44:00|11404|11400|11405.9|11403.1|11406.3|11403.1|11402.9|11399.8|25
1646426650000|2022-03-04 20:44:10|11406.7|11403.9|11414|11410|11414.8|11411.1|11405.2|11402.4|62
1646426660000|2022-03-04 20:44:20|11414.2|11411.4|11417.5|11414.7|11417.9|11415.1|11414.2|11411.4|65
1646426670000|2022-03-04 20:44:30|11417.2|11414.4|11410.2|11407.4|11417.5|11414.7|11410.2|11406.5|48
1646426680000|2022-03-04 20:44:40|11410.9|11408.1|11410.2|11407.4|11411.3|11408.1|11409.4|11406.3|5
1646426690000|2022-03-04 20:44:50|11409.7|11406.9|11405.7|11402.9|11410.5|11407.1|11404.9|11401.8|38
1646426700000|2022-03-04 20:45:00|11406.7|11403.9|11404.4|11401.6|11408.3|11404.6|11404.4|11401.6|11
1646426710000|2022-03-04 20:45:10|11404.7|11401.9|11404.1|11401.3|11406|11403.1|11403.9|11401.1|16
1646426720000|2022-03-04 20:45:20|11403.4|11400.6|11403.2|11399.2|11405|11402.1|11402.1|11399.2|30
1646426730000|2022-03-04 20:45:30|11403.5|11399.5|11394.1|11391.3|11403.5|11400.3|11393.1|11389.4|31
1646426740000|2022-03-04 20:45:40|11396.1|11393.3|11396.6|11393.8|11397.1|11394.3|11395.1|11392|27
1646426750000|2022-03-04 20:45:50|11396.4|11393.6|11396.4|11393.6|11396.5|11393.6|11394.6|11391.8|13
1646426760000|2022-03-04 20:46:00|11395.6|11392.8|11398.4|11395.6|11398.4|11395.6|11395.6|11392.5|9
1646426770000|2022-03-04 20:46:10|11401.1|11398.3|11408.2|11404.2|11409.9|11407.1|11401.1|11398.3|53
1646426780000|2022-03-04 20:46:20|11407.7|11403.7|11407.5|11403.5|11410.2|11406.6|11406.6|11403.5|11
1646426790000|2022-03-04 20:46:30|11405.6|11402.8|11407.1|11404.3|11407.1|11404.3|11404.9|11402.1|13
1646426800000|2022-03-04 20:46:40|11407.4|11404.6|11405.8|11403|11407.4|11404.6|11405.8|11402.5|7
1646426810000|2022-03-04 20:46:50|11405.9|11401.9|11398.1|11395.3|11406.2|11403|11397.1|11394.2|27
1646426820000|2022-03-04 20:47:00|11397.8|11395|11396.3|11393.5|11398.7|11395|11396.3|11393.5|15
1646426830000|2022-03-04 20:47:10|11396.8|11394|11399.6|11396.8|11399.6|11396.8|11396.8|11394|13
1646426840000|2022-03-04 20:47:20|11399.1|11396.3|11392.3|11389.5|11399.5|11396.3|11391.6|11388.4|32
1646426850000|2022-03-04 20:47:30|11391.8|11389|11394.4|11391.6|11395.1|11392.3|11391.1|11388.2|34
1646426860000|2022-03-04 20:47:40|11393.6|11390.8|11398.8|11396|11400.1|11397.3|11393.6|11390.8|21
1646426870000|2022-03-04 20:47:50|11396.6|11393.8|11395.4|11391.4|11396.9|11393.8|11394.3|11391.2|19
1646426880000|2022-03-04 20:48:00|11395.2|11391.2|11399.5|11395.5|11401.7|11398.8|11394.1|11390.7|22
1646426890000|2022-03-04 20:48:10|11399.4|11396.6|11400.4|11397.6|11400.4|11397.6|11398.6|11395.5|5
1646426900000|2022-03-04 20:48:20|11400.9|11398.1|11409.6|11406.8|11410.5|11407.3|11400.9|11398.1|22
1646426910000|2022-03-04 20:48:30|11409.9|11407.1|11415.4|11412.6|11416.4|11413.6|11409.4|11406.6|54
1646426920000|2022-03-04 20:48:40|11415.6|11412.8|11412.1|11408.1|11415.6|11412.8|11411.4|11407.4|18
1646426930000|2022-03-04 20:48:50|11411.4|11407.4|11411.1|11408.3|11411.6|11408.8|11409.8|11407|9
1646426940000|2022-03-04 20:49:00|11411.4|11407.4|11405.8|11403|11411.4|11408.3|11403.1|11400.3|24
1646426950000|2022-03-04 20:49:10|11407.1|11404.3|11405.1|11402.3|11407.1|11404.3|11404.6|11401.8|26
1646426960000|2022-03-04 20:49:20|11405.9|11401.9|11407.6|11404.8|11408.4|11405|11405.9|11401.9|13
1646426970000|2022-03-04 20:49:30|11407.7|11403.7|11404.3|11401.5|11407.9|11404.8|11404.3|11401.5|5
1646426980000|2022-03-04 20:49:40|11404|11401.2|11403.3|11400.5|11404.2|11401.2|11398.9|11394.9|31
1646426990000|2022-03-04 20:49:50|11403.4|11399.4|11401.8|11399|11403.6|11400.5|11401.8|11398.6|4
1646427000000|2022-03-04 20:50:00|11402.3|11399.5|11404.5|11401.7|11405.9|11402.5|11401.8|11399|24
1646427010000|2022-03-04 20:50:10|11405.1|11402.3|11407|11404.2|11409.5|11406.7|11400.5|11397.7|52
1646427020000|2022-03-04 20:50:20|11408.3|11405.5|11413.1|11410.3|11414.1|11411.3|11408|11405.2|20
1646427030000|2022-03-04 20:50:30|11413.9|11409.9|11415.3|11412.5|11416.3|11413.5|11412.8|11409.9|6
1646427040000|2022-03-04 20:50:40|11416.2|11412.2|11411.6|11407.6|11416.2|11412.8|11409|11406.2|25
1646427050000|2022-03-04 20:50:50|11411.9|11407.9|11413.1|11409.1|11416.6|11413.8|11411|11407.9|17
1646427060000|2022-03-04 20:51:00|11413.4|11409.4|11412.5|11409.7|11413.4|11410|11410.7|11407.9|19
1646427070000|2022-03-04 20:51:10|11411.2|11408.4|11411.7|11408.9|11412.7|11409.9|11409.5|11406.4|19
1646427080000|2022-03-04 20:51:20|11411|11408.2|11410.3|11406.3|11412.7|11409.9|11407.7|11403.8|35
1646427090000|2022-03-04 20:51:30|11411|11408.2|11413.7|11410.9|11418.3|11414.9|11411|11408.2|23
1646427100000|2022-03-04 20:51:40|11415.5|11412.7|11417.5|11414.7|11418|11415.2|11415.5|11412.1|8
1646427110000|2022-03-04 20:51:50|11417.8|11413.8|11419.4|11416.6|11422.2|11419.4|11417.7|11413.8|36
1646427120000|2022-03-04 20:52:00|11420|11417.2|11409.4|11406.6|11420.2|11417.4|11407.4|11403.2|116
1646427130000|2022-03-04 20:52:10|11408.6|11405.8|11418.9|11416.1|11419.2|11416.1|11408.6|11405.7|55
1646427140000|2022-03-04 20:52:20|11418.6|11415.8|11414.9|11412.1|11419|11416.1|11414.4|11411.2|118
1646427150000|2022-03-04 20:52:30|11415.1|11412.3|11415.9|11413.1|11417.7|11414.6|11414.1|11411.3|20
1646427160000|2022-03-04 20:52:40|11415.6|11412.8|11415.2|11412.4|11415.9|11413.1|11413.6|11410.7|15
1646427170000|2022-03-04 20:52:50|11415.4|11412.6|11412.5|11408.5|11415.4|11412.6|11411.4|11408.2|18
1646427180000|2022-03-04 20:53:00|11412.6|11409.8|11413.9|11411.1|11413.9|11411.1|11412.4|11409.6|7
1646427190000|2022-03-04 20:53:10|11414.9|11412.1|11411.3|11407.3|11414.9|11412.1|11408.2|11405.4|11
1646427200000|2022-03-04 20:53:20|11410.4|11407.6|11411.2|11408.4|11411.5|11408.4|11410.2|11406.3|6
1646427210000|2022-03-04 20:53:30|11410.6|11407.8|11410.5|11406.5|11411.5|11407.9|11407.6|11404|11
1646427220000|2022-03-04 20:53:40|11411|11407|11416.7|11413.9|11416.8|11413.9|11409.9|11406.5|59
1646427230000|2022-03-04 20:53:50|11424.4|11421.6|11421.5|11417.5|11436.3|11432.3|11420.4|11417.2|696
1646427240000|2022-03-04 20:54:00|11420.4|11417.6|11417.8|11413.8|11420.4|11417.6|11415.5|11411.5|44
1646427250000|2022-03-04 20:54:10|11416.1|11413.3|11409.7|11405.7|11418.5|11415.3|11408.6|11405|98
1646427260000|2022-03-04 20:54:20|11408.6|11405.8|11407.9|11405.1|11412.3|11408.9|11407.6|11404.7|50
1646427270000|2022-03-04 20:54:30|11407.6|11404.8|11393.4|11389.4|11408.1|11405.3|11393.2|11389.2|112
1646427280000|2022-03-04 20:54:40|11393.1|11390.3|11386.1|11382.1|11394.9|11391.5|11380.6|11376.6|223
1646427290000|2022-03-04 20:54:50|11385.8|11383|11373.6|11369.6|11385.8|11383|11369.1|11365.1|74
1646427300000|2022-03-04 20:55:00|11374.3|11370.3|11375.5|11372.7|11378.6|11374.6|11372.7|11369.1|61
1646427310000|2022-03-04 20:55:10|11375.3|11372.5|11381.9|11379.1|11383.7|11379.7|11375.3|11371.9|116
1646427320000|2022-03-04 20:55:20|11382|11378|11388.9|11386.1|11389.1|11386.3|11381.3|11378|39
1646427330000|2022-03-04 20:55:30|11389.1|11386.3|11386|11382|11394.8|11390.8|11379.8|11375.8|62
1646427340000|2022-03-04 20:55:40|11385.8|11381.8|11380.2|11376.2|11387.7|11383.7|11379.1|11376.2|44
1646427350000|2022-03-04 20:55:50|11380|11376|11380.5|11376.5|11383.8|11379.8|11379.1|11376|50
1646427360000|2022-03-04 20:56:00|11381.7|11378.9|11382.3|11378.3|11388.5|11384.5|11381|11377|44
1646427370000|2022-03-04 20:56:10|11382.5|11378.5|11389.4|11386.6|11393|11389|11381.6|11378.5|57
1646427380000|2022-03-04 20:56:20|11387.6|11383.6|11384.9|11380.9|11389.2|11384.3|11380.9|11376.9|111
1646427390000|2022-03-04 20:56:30|11385.2|11381.2|11380.9|11376.9|11385.2|11381.2|11380.3|11375.7|31
1646427400000|2022-03-04 20:56:40|11380.6|11377.8|11383.7|11379.7|11386.5|11380.9|11380.6|11377.5|51
1646427410000|2022-03-04 20:56:50|11383.4|11379.4|11373.7|11369.7|11383.4|11379.4|11372|11369.2|75
1646427420000|2022-03-04 20:57:00|11373.4|11369.4|11378.2|11374.2|11378.7|11374.7|11372.8|11369.4|17
1646427430000|2022-03-04 20:57:10|11377.9|11373.9|11352.3|11349.5|11378.2|11374.2|11348.6|11345.2|216
1646427440000|2022-03-04 20:57:20|11353.4|11349.4|11355.5|11351.5|11356.3|11353.1|11348.3|11344.4|64
1646427450000|2022-03-04 20:57:30|11355.7|11351.7|11352.7|11348.7|11356.7|11352.7|11352.2|11348|56
1646427460000|2022-03-04 20:57:40|11353|11349|11357.7|11353.7|11357.7|11354.1|11351.7|11347.7|47
1646427470000|2022-03-04 20:57:50|11358|11354|11358.7|11354.7|11360.7|11356.1|11354.9|11351.2|59
1646427480000|2022-03-04 20:58:00|11358.5|11354.5|11359.5|11355.5|11360.5|11356.8|11357.4|11352.5|32
1646427490000|2022-03-04 20:58:10|11361.2|11353.2|11366.7|11362.7|11371.3|11368.1|11359|11353.2|24
1646427500000|2022-03-04 20:58:20|11362.9|11358.9|11361.2|11357.2|11364.9|11358.9|11357|11352.7|31
1646427510000|2022-03-04 20:58:30|11361.5|11357.5|11366.7|11362.7|11366.7|11362.7|11361.2|11357.2|28
1646427520000|2022-03-04 20:58:40|11367|11363|11378.9|11374.9|11382.5|11378.5|11367|11363|57
1646427530000|2022-03-04 20:58:50|11378.7|11374.7|11379.4|11375.4|11380.9|11376.9|11377.9|11373.9|28
1646427540000|2022-03-04 20:59:00|11379.2|11375.2|11376.2|11372.2|11379.2|11375.3|11374.5|11370.6|17
1646427550000|2022-03-04 20:59:10|11375.4|11371.4|11360.7|11356.7|11375.4|11371.4|11360.7|11356.7|32
1646427560000|2022-03-04 20:59:20|11360.2|11356.2|11363.4|11359.4|11366.2|11362.2|11358.5|11354.9|52
1646427570000|2022-03-04 20:59:30|11363.2|11359.2|11363.7|11359.7|11363.7|11359.7|11362.1|11358.9|6
1646427580000|2022-03-04 20:59:40|11364.1|11360.1|11375.4|11371.4|11375.4|11371.4|11364.1|11360.1|65
1646427590000|2022-03-04 20:59:50|11376|11368|11376.5|11368.5|11378.2|11374.1|11372.6|11368|45
1646427600000|2022-03-04 21:00:00|11376.2|11368.2|11363.4|11359.4|11376.2|11368.2|11362.2|11358.2|85
1646427610000|2022-03-04 21:00:10|11363.9|11359.9|11358.6|11354.6|11365.4|11361.4|11356.9|11352.1|53
1646427620000|2022-03-04 21:00:20|11359.7|11355.7|11365.2|11361.2|11367.2|11361.9|11357.8|11354.4|24
1646427630000|2022-03-04 21:00:30|11365.7|11361.7|11362.2|11358.2|11365.7|11361.7|11361.2|11356.7|12
1646427640000|2022-03-04 21:00:40|11361.7|11357.7|11364.9|11362.1|11365.2|11362.1|11360.2|11356.2|13
1646427650000|2022-03-04 21:00:50|11363.4|11359.4|11362.7|11358.7|11364.7|11359.9|11359.9|11355.7|13
1646427660000|2022-03-04 21:01:00|11363.5|11359.5|11361|11357|11363.7|11359.7|11361|11357|8
1646427670000|2022-03-04 21:01:10|11360.7|11356.7|11353.7|11349.7|11364.7|11360.2|11353.7|11349.7|23
1646427680000|2022-03-04 21:01:20|11353.5|11349.5|11349.7|11345.7|11353.7|11349.8|11348.4|11344.4|18
1646427690000|2022-03-04 21:01:30|11351.5|11347.5|11353.4|11349.4|11357.4|11351.9|11351.4|11347.5|20
1646427700000|2022-03-04 21:01:40|11352.3|11349.5|11354|11350|11358.5|11354.5|11352.1|11348.7|33
1646427710000|2022-03-04 21:01:50|11353.7|11349.7|11353.4|11349.4|11354.9|11349.7|11353.2|11346.2|12
1646427720000|2022-03-04 21:02:00|11353.2|11349.2|11353.2|11349.2|11353.2|11350|11351.8|11349|8
1646427730000|2022-03-04 21:02:10|11352.9|11348.9|11356.2|11352.2|11356.4|11352.4|11350.8|11347.4|22
1646427740000|2022-03-04 21:02:20|11356.4|11352.4|11355.8|11353|11356.4|11353|11354.6|11350.7|6
1646427750000|2022-03-04 21:02:30|11356.3|11353.5|11364.7|11360.7|11364.7|11361.1|11356.3|11353.5|19
1646427760000|2022-03-04 21:02:40|11364.5|11360.5|11363.6|11360.8|11364.6|11361.8|11363.6|11360.2|16
1646427770000|2022-03-04 21:02:50|11364.5|11360.5|11362.7|11358.7|11364.5|11361.3|11362.7|11358.7|11
1646427780000|2022-03-04 21:03:00|11361.6|11358.8|11356.2|11352.2|11362.5|11358.8|11356.2|11352.2|9
1646427790000|2022-03-04 21:03:10|11355.4|11352.6|11354.2|11346.2|11355.4|11352.6|11350.8|11345.7|22
1646427800000|2022-03-04 21:03:20|11352|11348|11350.9|11348.1|11352|11348.6|11350.4|11347.5|12
1646427810000|2022-03-04 21:03:30|11350.6|11347.8|11348.4|11345.6|11350.6|11347.8|11348.4|11345.2|15
1646427820000|2022-03-04 21:03:40|11347.9|11345.1|11351.2|11347.2|11351.2|11347.6|11347.9|11345.1|8
1646427830000|2022-03-04 21:03:50|11351.6|11348.8|11352.3|11348.3|11352.7|11348.8|11351.6|11348.3|4
1646427840000|2022-03-04 21:04:00|11351.4|11348.6|11352.7|11348.7|11353.5|11350.1|11351.4|11348.3|6
1646427850000|2022-03-04 21:04:10|||||||||1
1646427860000|2022-03-04 21:04:20|11351.6|11348.8|11351.2|11347.2|11351.6|11348.8|11350.1|11347.2|6
1646427870000|2022-03-04 21:04:30|11350.1|11347.3|11351.7|11347.7|11352.5|11348.5|11349.4|11346|7
1646427880000|2022-03-04 21:04:40|11351.5|11347.5|11352.2|11348.2|11352.2|11348.2|11351.3|11347.3|5
1646427890000|2022-03-04 21:04:50|11352|11348|11353.5|11349.5|11353.7|11350.8|11351.7|11347.7|10
1646427900000|2022-03-04 21:05:00|11356|11348|11352.4|11349.6|11356|11350.5|11351.6|11348|14
1646427910000|2022-03-04 21:05:10|11354.5|11350.5|11352.2|11348.2|11354.7|11350.5|11352.2|11346.7|17
1646427920000|2022-03-04 21:05:20|11351.5|11347.5|11341.9|11337.9|11351.5|11348.1|11339.9|11335.9|76
1646427930000|2022-03-04 21:05:30|11342.2|11338.2|11341.7|11337.7|11344.2|11338.2|11339.9|11335|16
1646427940000|2022-03-04 21:05:40|11341.4|11337.4|11322.4|11314.4|11341.7|11337.7|11321.2|11313.2|244
1646427950000|2022-03-04 21:05:50|11321.9|11313.9|11317.9|11313.9|11323.9|11316.9|11317.1|11312|33
1646427960000|2022-03-04 21:06:00|11317.7|11313.7|11315|11311|11318.9|11315.5|11314.3|11309.7|44
1646427970000|2022-03-04 21:06:10|11315.2|11311.2|11316.2|11312.2|11317.7|11313.8|11314.3|11310.9|9
1646427980000|2022-03-04 21:06:20|11317.4|11313.4|11315|11311|11318.7|11314|11313.4|11308.2|15
1646427990000|2022-03-04 21:06:30|11315.4|11311.4|11310.4|11306.4|11316.9|11311.4|11308.9|11302.9|60
1646428000000|2022-03-04 21:06:40|11309|11306.2|11309.8|11307|11311.4|11307.4|11309|11303.4|14
1646428010000|2022-03-04 21:06:50|11309.9|11305.9|11316.7|11312.7|11318.4|11315.5|11309.3|11305.4|92
1646428020000|2022-03-04 21:07:00|11317.5|11313.5|11324.2|11320.2|11328.7|11320.7|11317.2|11313.2|28
1646428030000|2022-03-04 21:07:10|11326.2|11318.2|11332.7|11324.7|11332.7|11326.7|11323.5|11317.5|85
1646428040000|2022-03-04 21:07:20|11333|11325|11313.7|11309.7|11333.2|11327.7|11313.2|11307|49
1646428050000|2022-03-04 21:07:30|11313.5|11309.5|11320.5|11312.5|11320.5|11314.5|11313|11309|22
1646428060000|2022-03-04 21:07:40|11321|11313|11320.2|11316.2|11321.2|11316.5|11314.5|11308.5|48
1646428070000|2022-03-04 21:07:50|11322|11314|11316|11312|11322|11315|11315|11309|33
1646428080000|2022-03-04 21:08:00|11316.2|11312.2|11328.2|11320.2|11329.9|11326.3|11316.2|11311.7|29
1646428090000|2022-03-04 21:08:10|11327.2|11319.2|11326.2|11318.2|11327.7|11321.5|11324.5|11317.7|8
1646428100000|2022-03-04 21:08:20|11324.4|11321.6|11324.2|11316.2|11325.7|11322.1|11322.1|11314.1|9
1646428110000|2022-03-04 21:08:30|11321.5|11317.5|11316.5|11312.5|11324.2|11317.7|11316.5|11310.7|10
1646428120000|2022-03-04 21:08:40|11319.5|11311.5|11317.2|11313.2|11322.2|11317|11317.2|11311.5|15
1646428130000|2022-03-04 21:08:50|11317|11313|11314.2|11311.4|11317|11313|11314.2|11311.4|14
1646428140000|2022-03-04 21:09:00|11314.1|11311.3|11313.7|11309.7|11314.5|11311.3|11312.1|11309.2|35
1646428150000|2022-03-04 21:09:10|11314.8|11310.8|11307.2|11303.2|11316.5|11312.5|11307.2|11303.2|31
1646428160000|2022-03-04 21:09:20|11306.1|11303.3|11306.2|11302.2|11307.2|11303.3|11304.6|11301.8|10
1646428170000|2022-03-04 21:09:30|11304.3|11300.3|11304|11300|11307|11301.2|11302.6|11299|17
1646428180000|2022-03-04 21:09:40|11304.2|11300.2|11306.7|11302.7|11307.8|11302.7|11302.9|11299.8|4
1646428190000|2022-03-04 21:09:50|11307|11303|11305.7|11301.7|11307|11303|11305.7|11301.7|0
1646428200000|2022-03-04 21:10:00|11305.5|11301.5|11306.5|11302.5|11309.3|11303.9|11304.6|11299.7|20
1646428210000|2022-03-04 21:10:10|11305.4|11302.6|11322|11318|11326.7|11322.7|11305.4|11302.5|62
1646428220000|2022-03-04 21:10:20|11321.8|11317.8|11324.5|11320.5|11325.8|11322.2|11320.7|11316.3|8
1646428230000|2022-03-04 21:10:30|11324.3|11320.3|11322|11318|11324.5|11321.4|11321.5|11316.3|20
1646428240000|2022-03-04 21:10:40|11321.8|11317.8|11334.3|11330.3|11336.3|11330.6|11321.8|11317.8|42
1646428250000|2022-03-04 21:10:50|11337.1|11329.1|11336.8|11332.8|11338.6|11333.1|11335.2|11329.1|15
1646428260000|2022-03-04 21:11:00|11336.6|11332.6|11328.8|11324.8|11337.8|11332.6|11327.8|11322.8|44
1646428270000|2022-03-04 21:11:10|11332.5|11324.5|11333.7|11330.9|11337.6|11331.6|11327.8|11322|45
1646428280000|2022-03-04 21:11:20|11336.1|11332.1|11336.3|11328.3|11337.5|11333.2|11332.1|11327.8|43
1646428290000|2022-03-04 21:11:30|11334.6|11330.6|11336.5|11328.5|11336.8|11330.8|11334.6|11327.3|4
1646428300000|2022-03-04 21:11:40|11337.1|11329.1|11335.1|11331.1|11337.3|11331.8|11334.8|11329.1|4
1646428310000|2022-03-04 21:11:50|11335.3|11331.3|11335.8|11331.8|11336.3|11332.3|11335.3|11331.3|41
1646428320000|2022-03-04 21:12:00|11336.3|11332.3|11335.9|11331.9|11339.1|11333.1|11335.9|11331.1|13
1646428330000|2022-03-04 21:12:10|11334|11331.2|11333.4|11329.4|11334.6|11331.2|11332.8|11328.8|22
1646428340000|2022-03-04 21:12:20|11333.6|11329.6|11329.6|11325.6|11335.9|11331.9|11329.6|11323.1|18
1646428350000|2022-03-04 21:12:30|11331.3|11323.3|11331.1|11323.1|11331.3|11323.3|11330.9|11322.9|0
1646428360000|2022-03-04 21:12:40|11329.3|11326.5|11337.6|11333.6|11337.6|11333.6|11329.3|11326.5|30
1646428370000|2022-03-04 21:12:50|11337.1|11333.1|11332.8|11328.8|11337.1|11333.1|11332.8|11328.8|9
1646428380000|2022-03-04 21:13:00|11332.6|11328.6|11332.8|11328.8|11332.8|11328.8|11332.6|11328.6|0
1646428390000|2022-03-04 21:13:10|11332.6|11328.6|11345.4|11341.4|11345.4|11341.4|11332.6|11328.6|24
1646428400000|2022-03-04 21:13:20|11342.6|11338.6|11344.4|11336.4|11345.6|11341.2|11340.1|11334.3|51
1646428410000|2022-03-04 21:13:30|11344.6|11336.6|11343.8|11341|11344.6|11341.2|11342.4|11336.6|11
1646428420000|2022-03-04 21:13:40|11342.6|11338.6|11346.6|11342.6|11347.1|11342.6|11342.1|11338.1|17
1646428430000|2022-03-04 21:13:50|11345.8|11343|11346.6|11342.6|11346.6|11343|11345.3|11341.9|11
1646428440000|2022-03-04 21:14:00|11346.9|11342.9|11344.1|11340.1|11347.4|11344.5|11344.1|11340.1|19
1646428450000|2022-03-04 21:14:10|11343|11340.2|11346.6|11338.6|11346.6|11342|11343|11338.6|12
1646428460000|2022-03-04 21:14:20|11346.9|11338.9|11347.1|11339.1|11347.1|11339.1|11346.9|11338.9|2
1646428470000|2022-03-04 21:14:30|11347.6|11339.6|11342.6|11338.6|11348.1|11341.9|11341.5|11338.4|21
1646428480000|2022-03-04 21:14:40|11342.8|11338.8|11342.8|11338.8|11342.8|11338.8|11342.8|11338.8|4
1646428490000|2022-03-04 21:14:50|11342|11339.2|11342.8|11338.8|11342.8|11339.4|11341.7|11338.6|6
1646428500000|2022-03-04 21:15:00|11342.7|11339.9|11342.7|11339.9|11342.7|11339.9|11342.2|11339.4|1
1646428510000|2022-03-04 21:15:10|11343|11340.2|11344.4|11340.4|11347.6|11341.1|11343|11338.9|13
1646428520000|2022-03-04 21:15:20|11343.3|11340.5|11341.9|11337.9|11343.3|11340.5|11341.9|11337.9|17
1646428530000|2022-03-04 21:15:30|11342.1|11338.1|11340.3|11336.3|11342.1|11338.1|11340.3|11336.3|12
1646428540000|2022-03-04 21:15:40|11341.6|11333.6|11339.3|11335.3|11341.6|11336.9|11337.8|11333.6|9
1646428550000|2022-03-04 21:15:50|11339.2|11336.4|11341.1|11337.1|11341.1|11337.1|11339.2|11336.4|2
1646428560000|2022-03-04 21:16:00|11341.3|11337.3|11342.1|11338.1|11343.5|11340.7|11341.2|11337.3|14
1646428570000|2022-03-04 21:16:10|11341.8|11337.8|11342.8|11338.8|11342.8|11338.8|11341.6|11337.6|4
1646428580000|2022-03-04 21:16:20|11342.6|11338.6|11341.6|11337.6|11344.6|11339.2|11339.7|11336.3|13
1646428590000|2022-03-04 21:16:30|11341.8|11337.8|11341.8|11337.8|11342.1|11338.1|11341.8|11337.8|6
1646428600000|2022-03-04 21:16:40|11342|11338|11340.5|11336.5|11342.3|11338.3|11338.9|11336|7
1646428610000|2022-03-04 21:16:50|11340|11336|11340.8|11336.8|11340.8|11336.9|11339.7|11336|2
1646428620000|2022-03-04 21:17:00|11338.7|11335.9|11339|11335|11339|11335.9|11337.9|11334.7|10
1646428630000|2022-03-04 21:17:10|11338.1|11335.3|11334.5|11330.5|11338.1|11335.3|11333.2|11328.7|14
1646428640000|2022-03-04 21:17:20|11334.2|11330.2|11329.8|11327|11335.7|11330.5|11329.8|11326.7|36
1646428650000|2022-03-04 21:17:30|11331|11324.4|11328.2|11324.2|11331.2|11325.2|11326.1|11323.2|20
1646428660000|2022-03-04 21:17:40|11328|11324|11325.1|11321.1|11328.5|11325.3|11324.1|11320.1|34
1646428670000|2022-03-04 21:17:50|11325.4|11321.4|11325.3|11322.5|11329.9|11324.5|11325.3|11321.1|70
1646428680000|2022-03-04 21:18:00|11326.6|11322.6|11328.4|11324.4|11328.4|11324.4|11326.4|11322.4|27
1646428690000|2022-03-04 21:18:10|11328|11325.2|11329.1|11325.1|11331.4|11327.7|11327.4|11323.4|35
1646428700000|2022-03-04 21:18:20|11329.4|11325.4|11332.1|11328.1|11333.4|11329.4|11329.1|11325.1|13
1646428710000|2022-03-04 21:18:30|11331.5|11328.7|11341.4|11337.4|11341.9|11337.5|11329.3|11323.6|25
1646428720000|2022-03-04 21:18:40|11341.1|11337.1|11345.5|11341.5|11347.7|11342.1|11341.1|11337.1|22
1646428730000|2022-03-04 21:18:50|11345.2|11341.2|11343.4|11340.6|11347.2|11342.9|11341.8|11337.2|38
1646428740000|2022-03-04 21:19:00|11341.9|11337.9|11343.5|11335.5|11344|11340|11340.4|11335.2|29
1646428750000|2022-03-04 21:19:10|11341.2|11337.2|11339.4|11335.4|11342.9|11338.6|11338.6|11334.7|25
1646428760000|2022-03-04 21:19:20|11339.1|11336.3|11340.7|11336.7|11343|11338.9|11338.3|11335|67
1646428770000|2022-03-04 21:19:30|11341|11337|11341.7|11337.7|11344|11337.7|11341|11336|5
1646428780000|2022-03-04 21:19:40|11341.9|11337.9|11341.4|11337.4|11341.9|11337.9|11341.4|11337.4|0
1646428790000|2022-03-04 21:19:50|11340.3|11337.5|11341.5|11337.5|11341.7|11337.7|11340.3|11337.5|2
1646428800000|2022-03-04 21:20:00|11341.7|11337.7|11345.4|11337.4|11345.4|11341.4|11340.4|11337.2|10
1646428810000|2022-03-04 21:20:10|11345.2|11337.2|11345.6|11342.8|11348.7|11345.1|11342.7|11337|29
1646428820000|2022-03-04 21:20:20|11345.4|11342.6|11343.5|11339.5|11346|11342.6|11341.7|11337.7|13
1646428830000|2022-03-04 21:20:30|11343.7|11339.7|11347.7|11343.7|11348.2|11344.2|11343.7|11339.7|9
1646428840000|2022-03-04 21:20:40|11347.5|11343.5|11348.5|11344.5|11348.5|11344.5|11347.5|11343.5|21
1646428850000|2022-03-04 21:20:50|11348.4|11345.6|11353.4|11350.6|11357.8|11353.8|11348.4|11345.5|26
1646428860000|2022-03-04 21:21:00|11355.5|11351.5|11359|11355|11359|11355|11353.4|11350.6|16
1646428870000|2022-03-04 21:21:10|11359.5|11355.5|11359|11355|11361.5|11358.2|11356.4|11352.8|24
1646428880000|2022-03-04 21:21:20|11359.3|11355.3|11363.7|11355.7|11364|11356.6|11357.7|11354.5|17
1646428890000|2022-03-04 21:21:30|11364|11356|11360.9|11358.1|11365.2|11361.2|11360.4|11356|8
1646428900000|2022-03-04 21:21:40|11362.5|11358.5|11364.7|11360.7|11365|11361.1|11362.2|11358.2|15
1646428910000|2022-03-04 21:21:50|11364.4|11361.6|11364.5|11360.5|11366|11363.1|11362.9|11359.7|32
1646428920000|2022-03-04 21:22:00|11364|11360|11365|11361|11366.5|11362.1|11363.7|11358.5|16
1646428930000|2022-03-04 21:22:10|11362.6|11359.8|11361|11357|11365.7|11360.2|11360.7|11356.7|7
1646428940000|2022-03-04 21:22:20|11360.7|11356.7|11360.5|11356.5|11361.2|11358.1|11359.4|11356.2|10
1646428950000|2022-03-04 21:22:30|11359.6|11356.8|11358.2|11354.2|11361.5|11357.5|11358.2|11354.2|15
1646428960000|2022-03-04 21:22:40|11358.5|11354.5|11349.8|11347|11358.5|11354.5|11349.8|11345.9|28
1646428970000|2022-03-04 21:22:50|11349.9|11345.9|11348.9|11344.9|11349.9|11345.9|11346.6|11343.8|13
1646428980000|2022-03-04 21:23:00|11349.2|11345.2|11350.9|11346.9|11350.9|11347|11346.4|11341.7|8
1646428990000|2022-03-04 21:23:10|11350.6|11347.8|11352|11348|11356.4|11350.7|11350.6|11347.8|9
1646429000000|2022-03-04 21:23:20|11352.2|11348.2|11352|11348|11352.5|11348.5|11352|11348|4
1646429010000|2022-03-04 21:23:30|11350.6|11347.8|11354.5|11350.5|11354.7|11350.5|11350.5|11346.5|17
1646429020000|2022-03-04 21:23:40|||||||||7
1646429030000|2022-03-04 21:23:50|11354.2|11350.2|11354|11350|11354.2|11350.2|11354|11350|2
1646429040000|2022-03-04 21:24:00|11354.2|11350.2|11354.5|11350.5|11354.7|11351.3|11354|11350|6
1646429050000|2022-03-04 21:24:10|11354.2|11350.2|11353.7|11349.7|11354.2|11351.1|11353.7|11349.7|9
1646429060000|2022-03-04 21:24:20|11353.4|11349.4|11354.4|11350.4|11354.7|11350.8|11353.4|11349.4|3
1646429070000|2022-03-04 21:24:30|11355.4|11351.4|11361.2|11357.2|11363|11357.5|11355.4|11350.7|6
1646429080000|2022-03-04 21:24:40|11362|11358|11359.9|11357.1|11362.5|11358.5|11359.9|11357.1|4
1646429090000|2022-03-04 21:24:50|11360.5|11356.5|11358.5|11354.5|11360.5|11356.5|11356.4|11353|7
1646429100000|2022-03-04 21:25:00|11358.2|11354.2|11357.5|11353.5|11359.5|11355.5|11357|11351.5|13
1646429110000|2022-03-04 21:25:10|11357.7|11353.7|11356.2|11352.2|11357.7|11353.8|11354.9|11351.7|1
1646429120000|2022-03-04 21:25:20|11354.4|11351.6|11356.5|11352.5|11359|11352.5|11354.4|11350.7|5
1646429130000|2022-03-04 21:25:30|11355.3|11352.1|11358.7|11355.9|11359.8|11356.1|11354.9|11352.1|7
1646429140000|2022-03-04 21:25:40|11358.5|11354.5|11360.2|11352.2|11361.3|11354.5|11357.5|11351.2|7
1646429150000|2022-03-04 21:25:50|11358.5|11354.5|11354|11350|11360|11354.8|11352.9|11348.6|13
1646429160000|2022-03-04 21:26:00|11353.7|11349.7|11354.1|11351.3|11354.2|11351.3|11351|11346.2|19
1646429170000|2022-03-04 21:26:10|11355.9|11347.9|11342.9|11334.9|11355.9|11347.9|11338.2|11332.2|36
1646429180000|2022-03-04 21:26:20|11340.7|11336.7|11342.9|11338.9|11343.2|11339.2|11339.3|11333.4|9
1646429190000|2022-03-04 21:26:30|11343.2|11339.2|11343.7|11335.7|11343.7|11339.2|11342.9|11335.7|4
1646429200000|2022-03-04 21:26:40|11341.9|11337.9|11343.9|11335.9|11344.4|11339.2|11338.3|11335.5|28
1646429210000|2022-03-04 21:26:50|11342.1|11338.1|11343.1|11339.1|11343.9|11339.1|11341|11335.9|3
1646429220000|2022-03-04 21:27:00|11342.6|11338.6|11342.9|11338.9|11342.9|11338.9|11342.1|11338.1|5
1646429230000|2022-03-04 21:27:10|11342.6|11338.6|11342.9|11338.9|11342.9|11338.9|11342.4|11338.4|3
1646429240000|2022-03-04 21:27:20|11343.3|11340.5|11343.4|11339.4|11343.4|11340.5|11342.9|11338.9|2
1646429250000|2022-03-04 21:27:30|11343|11340.2|11349.9|11345.9|11349.9|11346|11343|11340.2|4
1646429260000|2022-03-04 21:27:40|11349.4|11345.4|11347.9|11343.9|11349.4|11345.4|11347.6|11343.6|1
1646429270000|2022-03-04 21:27:50|11346.6|11342.6|11345.3|11342.5|11347.1|11343.2|11345.3|11342.5|6
1646429280000|2022-03-04 21:28:00|11346.4|11342.4|11343.5|11340.7|11347.6|11343.1|11343.2|11339.6|14
1646429290000|2022-03-04 21:28:10|11343.7|11340.9|11344.8|11340.8|11346.3|11342.3|11343.7|11340.8|5
1646429300000|2022-03-04 21:28:20|11344.7|11341.9|11345.6|11341.6|11348.6|11343.9|11344.7|11340.3|1
1646429310000|2022-03-04 21:28:30|11345.8|11341.8|11343.3|11340.5|11345.8|11342.4|11343.3|11340.5|3
1646429320000|2022-03-04 21:28:40|11343.5|11340.7|11338.3|11334.3|11343.8|11341|11337.4|11333.4|35
1646429330000|2022-03-04 21:28:50|11337.2|11334.4|11336.2|11333.4|11337.2|11334.4|11336.2|11332.3|29
1646429340000|2022-03-04 21:29:00|11336.5|11333.7|11336.2|11333.4|11337.9|11334.5|11336.2|11333.1|2
1646429350000|2022-03-04 21:29:10|11336.6|11332.6|11336.6|11332.6|11336.6|11332.6|11336.3|11332.3|3
1646429360000|2022-03-04 21:29:20|11336.3|11332.3|11336.8|11332.8|11336.8|11332.8|11336.3|11332.3|3
1646429370000|2022-03-04 21:29:30|11335.8|11331.8|11335.5|11332.7|11335.8|11332.7|11334.7|11331.3|0
1646429380000|2022-03-04 21:29:40|11335.7|11332.9|11334.7|11331.9|11336.1|11332.9|11334.7|11331.6|38
1646429390000|2022-03-04 21:29:50|11334.5|11331.7|11335.8|11331.8|11336.4|11332.9|11334.5|11331.1|11
1646429400000|2022-03-04 21:30:00|11335|11332.2|11334|11331.2|11335.3|11332.2|11333.6|11327.3|22
1646429410000|2022-03-04 21:30:10|11333.6|11329.6|11332.2|11329.4|11333.6|11329.6|11332.2|11329.3|4
1646429420000|2022-03-04 21:30:20|11332|11329.2|11332.6|11328.6|11332.6|11329.4|11332|11328.3|7
1646429430000|2022-03-04 21:30:30|11332.3|11328.3|11331.9|11329.1|11332.8|11329.1|11331.9|11328.3|12
1646429440000|2022-03-04 21:30:40|11330.4|11327.6|11329.2|11326.4|11331.6|11327.9|11328.7|11325.5|21
1646429450000|2022-03-04 21:30:50|11329.5|11325.5|11328.8|11324.8|11329.5|11325.5|11327.2|11324.4|5
1646429460000|2022-03-04 21:31:00|11329|11325|11329.3|11325.3|11329.3|11325.3|11328.8|11324.8|4
1646429470000|2022-03-04 21:31:10|11330.5|11326.5|11330.5|11326.5|11330.5|11326.5|11330.5|11326.5|5
1646429480000|2022-03-04 21:31:20|11330.8|11326.8|11330.5|11326.5|11331.5|11327.5|11330.5|11326.5|1
1646429490000|2022-03-04 21:31:30|11330.3|11326.3|11331.8|11327.8|11331.8|11327.8|11330.3|11326.3|2
1646429500000|2022-03-04 21:31:40|11332|11328|11332|11328|11332|11328|11331.7|11327.7|9
1646429510000|2022-03-04 21:31:50|11332.5|11328.5|11331|11327|11332.5|11328.8|11330.7|11326.7|1
1646429520000|2022-03-04 21:32:00|11330.7|11326.7|11329.5|11325.5|11330.7|11326.7|11329.5|11325.5|5
1646429530000|2022-03-04 21:32:10|11329.7|11325.7|11331.2|11327.2|11331.2|11327.3|11328.1|11325.3|4
1646429540000|2022-03-04 21:32:20|11331.1|11328.3|11331.9|11329.1|11331.9|11329.1|11331.1|11328.3|0
1646429550000|2022-03-04 21:32:30|11332.1|11329.3|11337.7|11333.7|11337.7|11333.7|11332.1|11329.3|26
1646429560000|2022-03-04 21:32:40|11338.2|11334.2|11339.5|11335.5|11342|11337.3|11338.2|11333.3|14
1646429570000|2022-03-04 21:32:50|11339.7|11335.7|11340.7|11336.7|11340.7|11336.7|11339.7|11335.7|4
1646429580000|2022-03-04 21:33:00|11339.9|11337.1|11343.7|11339.7|11347.2|11340.4|11339.9|11336.2|7
1646429590000|2022-03-04 21:33:10|11344.2|11340.2|11345.2|11341.2|11347|11342.5|11343.7|11338.2|12
1646429600000|2022-03-04 21:33:20|11344.7|11340.7|11345.2|11341.2|11345.2|11341.2|11344.7|11340.7|1
1646429610000|2022-03-04 21:33:30|11345.7|11341.7|11346.7|11342.7|11348.2|11342.7|11345.7|11340.2|3
1646429620000|2022-03-04 21:33:40|11348.5|11340.5|11347|11343|11348.5|11344.1|11346.7|11340.5|0
1646429630000|2022-03-04 21:33:50|11346.7|11342.7|11350.2|11342.2|11350.2|11343.3|11346.1|11341.5|3
1646429640000|2022-03-04 21:34:00|11350.5|11342.5|11350.5|11342.5|11350.7|11345.2|11348.7|11342.5|0
1646429650000|2022-03-04 21:34:10|11348.7|11344.7|11349.5|11345.5|11350.5|11345.7|11348.7|11342.5|0
1646429660000|2022-03-04 21:34:20|11349.1|11346.3|11350.2|11346.2|11352|11346.6|11349.1|11344|3
1646429670000|2022-03-04 21:34:30|11350|11346|11350.5|11346.5|11350.7|11346.7|11349.1|11346|6
1646429680000|2022-03-04 21:34:40|11350.2|11346.2|11351.7|11343.7|11352|11347.3|11349.7|11343.5|11
1646429690000|2022-03-04 21:34:50|11350|11346|11353.2|11345.2|11353.2|11347.3|11349.2|11343.7|13
1646429700000|2022-03-04 21:35:00|11353.7|11345.7|11355.7|11347.7|11355.7|11348.7|11352.2|11345.7|8
1646429710000|2022-03-04 21:35:10|11356.2|11348.2|11352.7|11348.7|11356.2|11349.9|11352.7|11348.2|2
1646429720000|2022-03-04 21:35:20|11352.2|11348.2|11351.7|11347.7|11352.2|11348.2|11351.7|11347.7|2
1646429730000|2022-03-04 21:35:30|11351.2|11347.2|11349.4|11345.4|11351.2|11347.5|11349.2|11345.2|6
1646429740000|2022-03-04 21:35:40|11349.7|11345.7|11349.4|11345.4|11350.7|11346.7|11349.2|11345.2|14
1646429750000|2022-03-04 21:35:50|11348.1|11345.3|11347.2|11343.2|11348.1|11345.3|11347.2|11343.2|6
1646429760000|2022-03-04 21:36:00|11347.4|11343.4|11347.2|11343.2|11348.9|11343.7|11345.9|11339.4|4
1646429770000|2022-03-04 21:36:10|11346.2|11342.2|11346.2|11342.2|11346.2|11342.2|11346.2|11342.2|1
1646429780000|2022-03-04 21:36:20|11346.7|11342.7|11345.5|11341.5|11346.7|11342.7|11345.5|11341.5|9
1646429790000|2022-03-04 21:36:30|11345.2|11341.2|11346.7|11342.7|11347.9|11345.1|11345.2|11341.2|52
1646429800000|2022-03-04 21:36:40|11347|11343|11349.7|11341.7|11350|11345.3|11346.6|11341.7|3
1646429810000|2022-03-04 21:36:50|11347.2|11343.2|11350|11342|11350.2|11343.2|11347.2|11341.7|0
1646429820000|2022-03-04 21:37:00|11348.1|11345.3|11350.4|11342.4|11350.4|11345.3|11345.3|11341.7|9
1646429830000|2022-03-04 21:37:10|11348.7|11344.7|11346|11342|11348.7|11345.3|11346|11342|6
1646429840000|2022-03-04 21:37:20|11346.2|11342.2|11346.2|11342.2|11346.2|11342.2|11346|11342|1
1646429850000|2022-03-04 21:37:30|11346.4|11342.4|11348.6|11345.8|11349.5|11345.8|11346.4|11341.5|29
1646429860000|2022-03-04 21:37:40|11348.3|11345.5|11348.4|11345.6|11348.6|11345.8|11348.1|11345.3|8
1646429870000|2022-03-04 21:37:50|11348.1|11345.3|11347.4|11343.4|11348.2|11345.3|11347.4|11343.4|13
1646429880000|2022-03-04 21:38:00|11347.2|11343.2|11346.7|11342.7|11348.2|11344.2|11346.7|11342.7|11
1646429890000|2022-03-04 21:38:10|11347.5|11343.5|11347.6|11344.8|11348|11345|11346.4|11342.4|76
1646429900000|2022-03-04 21:38:20|11347.4|11344.6|11347.2|11343.2|11348.5|11345.3|11347|11343|23
1646429910000|2022-03-04 21:38:30|11346.9|11344.1|11348.1|11345.3|11348.1|11345.3|11346.7|11342.7|31
1646429920000|2022-03-04 21:38:40|11347.6|11344.8|11347.9|11345.1|11348.1|11345.3|11347.4|11344.6|21
1646429930000|2022-03-04 21:38:50|11348.7|11344.7|11352.2|11344.2|11353.4|11349.3|11348.7|11344.2|12
1646429940000|2022-03-04 21:39:00|11352|11344|11353.4|11350.6|11353.6|11350.8|11350.2|11343.7|13
1646429950000|2022-03-04 21:39:10|11352.9|11350.1|11352|11348|11353.5|11350.1|11352|11348|6
1646429960000|2022-03-04 21:39:20|11351.7|11347.7|11352.7|11348.7|11357.7|11351.5|11351.7|11347.3|39
1646429970000|2022-03-04 21:39:30|11352.4|11349.6|11352.8|11350|11352.8|11350|11351.8|11349|5
1646429980000|2022-03-04 21:39:40|11352.6|11349.8|11352.1|11349.3|11353.4|11350|11351.8|11348.9|5
1646429990000|2022-03-04 21:39:50|11351.8|11349|11353.1|11350.3|11353.3|11350.5|11351.8|11348.9|5
1646430000000|2022-03-04 21:40:00|11352.8|11350|11351.2|11347.2|11353.2|11350|11351.2|11347.2|11
1646430010000|2022-03-04 21:40:10|11350|11346.6|11352.1|11349.3|11353.2|11349.3|11350|11346.6|11
1646430020000|2022-03-04 21:40:20|11353.1|11350.3|11350.9|11346.9|11354|11351.2|11350.6|11346.6|37
1646430030000|2022-03-04 21:40:30|11351.4|11347.4|11352.6|11348.6|11352.6|11348.6|11351.4|11347.4|13
1646430040000|2022-03-04 21:40:40|11352.4|11348.4|11349.6|11345.6|11352.4|11348.4|11347.5|11343.4|18
1646430050000|2022-03-04 21:40:50|11349.9|11345.9|11352.8|11350|11352.8|11350|11349.6|11345.6|11
1646430060000|2022-03-04 21:41:00|11353|11350.2|11350.9|11346.9|11353.6|11350.7|11348.8|11346|14
1646430070000|2022-03-04 21:41:10|11347.8|11345|11347.8|11345|11347.8|11345|11347.8|11345|10
1646430080000|2022-03-04 21:41:20|11346|11343.2|11345.5|11342.7|11346.2|11343.4|11345.2|11342.4|39
1646430090000|2022-03-04 21:41:30|11345|11342.2|11340.7|11337.9|11345|11342.2|11340.7|11337.9|20
1646430100000|2022-03-04 21:41:40|11341|11338.2|11340.7|11337.9|11341|11338.2|11340.7|11337.9|10
1646430110000|2022-03-04 21:41:50|11340.2|11337.4|11341|11338.2|11341.3|11338.2|11340.2|11337.1|15
1646430120000|2022-03-04 21:42:00|11340.7|11337.9|11341|11338.2|11341.5|11338.7|11340|11337.2|0
1646430130000|2022-03-04 21:42:10|11341.1|11337.1|11341.5|11338.7|11342|11339.2|11341.1|11337.1|3
1646430140000|2022-03-04 21:42:20|11341.7|11338.9|11341.5|11338.7|11341.7|11338.9|11341.5|11338.7|2
1646430150000|2022-03-04 21:42:30|11339.4|11336.6|11337.7|11334.9|11339.4|11336.6|11337.7|11334.9|34
1646430160000|2022-03-04 21:42:40|||||||||3
1646430170000|2022-03-04 21:42:50|||||||||3
1646430180000|2022-03-04 21:43:00|11336.3|11332.3|11336.3|11332.3|11336.3|11332.3|11336.3|11332.3|19
1646430190000|2022-03-04 21:43:10|11335.4|11332.6|11335.2|11332.4|11335.4|11332.6|11335.2|11332.4|0
1646430200000|2022-03-04 21:43:20|11335.5|11332.7|11335.2|11332.4|11335.5|11332.7|11335.2|11332.4|4
1646430210000|2022-03-04 21:43:30|11336.3|11332.3|11335.4|11332.6|11336.3|11332.6|11335.4|11332.3|4
1646430220000|2022-03-04 21:43:40|11335.2|11332.4|11336.9|11334.1|11337.7|11334.9|11335.2|11332.3|12
1646430230000|2022-03-04 21:43:50|11337.7|11334.9|11334.5|11330.5|11337.7|11334.9|11334.5|11330.5|20
1646430240000|2022-03-04 21:44:00|11333.7|11330.9|11335.5|11331.5|11335.8|11331.8|11333.4|11330.3|4
1646430250000|2022-03-04 21:44:10|11335.3|11331.3|11335.5|11331.5|11335.5|11331.5|11335.3|11331.3|0
1646430260000|2022-03-04 21:44:20|11335.3|11331.3|11334.2|11331.4|11335.3|11331.4|11334.2|11331.3|1
1646430270000|2022-03-04 21:44:30|11336|11328|11336.6|11328.6|11336.8|11333.6|11333.5|11328|26
1646430280000|2022-03-04 21:44:40|11334.6|11330.6|11334.1|11330.1|11334.8|11330.8|11334.1|11330.1|1
1646430290000|2022-03-04 21:44:50|11333|11330.2|11332.8|11330|11334.1|11330.2|11332.5|11329.7|13
1646430300000|2022-03-04 21:45:00|11333.9|11329.9|11333.6|11329.6|11333.9|11329.9|11332.5|11329.1|5
1646430310000|2022-03-04 21:45:10|11334.1|11330.1|11334.9|11330.9|11334.9|11331.2|11334|11330.1|25
1646430320000|2022-03-04 21:45:20|11335.1|11331.1|11335.1|11331.1|11335.1|11332.2|11334.8|11331.1|3
1646430330000|2022-03-04 21:45:30|11335.3|11331.3|11334.6|11330.6|11335.3|11331.3|11334.3|11330.3|4
1646430340000|2022-03-04 21:45:40|11336.1|11328.1|11335.5|11332.7|11336.1|11332.7|11333.1|11328.1|18
1646430350000|2022-03-04 21:45:50|11336.6|11332.6|11336.3|11332.3|11336.6|11332.6|11336.3|11332.3|2
1646430360000|2022-03-04 21:46:00|11336.1|11332.1|11343.6|11335.6|11343.8|11337.1|11335.8|11331.8|17
1646430370000|2022-03-04 21:46:10|11343.3|11335.3|11340.7|11337.9|11343.8|11338.8|11339.8|11334.6|21
1646430380000|2022-03-04 21:46:20|11340.5|11337.7|11337.7|11334.9|11340.5|11337.7|11337.7|11334.8|11
1646430390000|2022-03-04 21:46:30|11338.8|11334.8|11339.2|11336.4|11339.2|11336.4|11338.3|11334.3|4
1646430400000|2022-03-04 21:46:40|11343.4|11335.4|11342.6|11338.6|11344.3|11338.6|11342.3|11335.4|5
1646430410000|2022-03-04 21:46:50|11342.8|11338.8|11343.3|11339.3|11343.3|11339.3|11342.8|11338.8|3
1646430420000|2022-03-04 21:47:00|11343.1|11339.1|11339.5|11336.7|11343.1|11339.1|11337.5|11334.1|13
1646430430000|2022-03-04 21:47:10|11339.7|11336.9|11341|11338.2|11342.1|11338.2|11339.7|11336.9|7
1646430440000|2022-03-04 21:47:20|11341.2|11338.4|11342.1|11338.1|11342.1|11339.2|11339|11336.1|7
1646430450000|2022-03-04 21:47:30|11341.1|11337.1|11341.1|11337.1|11341.1|11337.1|11341.1|11337.1|3
1646430460000|2022-03-04 21:47:40|11341.3|11337.3|11342.3|11338.3|11342.3|11338.3|11341.3|11337.3|3
1646430470000|2022-03-04 21:47:50|11342.1|11338.1|11344.2|11341.4|11344.2|11341.4|11342.1|11338.1|4
1646430480000|2022-03-04 21:48:00|11344.7|11341.9|11348.1|11344.1|11348.1|11344.1|11344.7|11341.9|3
1646430490000|2022-03-04 21:48:10|11347.2|11344.4|11352.1|11348.1|11352.8|11349.9|11346.5|11343.7|19
1646430500000|2022-03-04 21:48:20|11350.9|11347.7|11353|11350.2|11355.3|11351.4|11350.5|11346.8|31
1646430510000|2022-03-04 21:48:30|11353.9|11351.1|11357.7|11354.9|11360.1|11355.7|11353.9|11351.1|14
1646430520000|2022-03-04 21:48:40|11358.2|11355.4|11358.1|11354.1|11359.8|11356.4|11355.9|11351.8|17
1646430530000|2022-03-04 21:48:50|11357.8|11353.8|11357.6|11353.6|11358.1|11354.1|11357.6|11353.6|7
1646430540000|2022-03-04 21:49:00|11357.8|11353.8|11358.6|11354.6|11358.6|11354.6|11356.5|11353.6|6
1646430550000|2022-03-04 21:49:10|11358.5|11355.7|11362|11359.2|11362|11359.2|11358.5|11355.7|16
1646430560000|2022-03-04 21:49:20|11363.6|11359.6|11364|11360|11364.5|11361.4|11363.6|11359.6|11
1646430570000|2022-03-04 21:49:30|11365|11361|11365|11361|11366.3|11361.3|11362.4|11358.3|10
1646430580000|2022-03-04 21:49:40|11365.5|11361.5|11369|11365|11370.8|11366.4|11365.4|11360|12
1646430590000|2022-03-04 21:49:50|11368.8|11364.8|11371.5|11368.7|11371.5|11368.7|11368|11362.3|4
1646430600000|2022-03-04 21:50:00|11372.8|11364.8|11370.6|11362.6|11372.8|11364.8|11370.1|11362.1|22
1646430610000|2022-03-04 21:50:10|11370.3|11362.3|11368.3|11364.3|11370.3|11364.3|11367.6|11362.3|3
1646430620000|2022-03-04 21:50:20|11368|11364|11364.4|11361.6|11368|11364|11364.4|11361.6|7
1646430630000|2022-03-04 21:50:30|11364.2|11361.4|11362.2|11359.4|11364.5|11361.4|11362.2|11359.4|10
1646430640000|2022-03-04 21:50:40|11362.7|11359.9|11363|11359|11365.5|11359.9|11362.7|11357.5|3
1646430650000|2022-03-04 21:50:50|11363.8|11359.8|11360.9|11358.1|11364.3|11360.3|11360.9|11358.1|11
1646430660000|2022-03-04 21:51:00|11360.2|11357.4|11361.3|11357.3|11362.8|11357.5|11360|11354.5|7
1646430670000|2022-03-04 21:51:10|11361.8|11357.8|11361.8|11357.8|11361.8|11357.8|11361.5|11357.5|3
1646430680000|2022-03-04 21:51:20|11362.3|11358.3|11362.5|11358.5|11362.5|11359.6|11360.9|11358|9
1646430690000|2022-03-04 21:51:30|||||||||3
1646430700000|2022-03-04 21:51:40|11362.4|11359.6|11369.9|11367.1|11370.2|11367.1|11362.4|11359.1|15
1646430710000|2022-03-04 21:51:50|11370.7|11367.9|11374|11370|11376.3|11370|11370.7|11367.9|5
1646430720000|2022-03-04 21:52:00|11374.4|11371.6|11376.5|11372.5|11377.5|11372.5|11374.4|11367.5|13
1646430730000|2022-03-04 21:52:10|11375.4|11372.6|11379|11371|11383|11375|11374.9|11370.8|46
1646430740000|2022-03-04 21:52:20|11378.8|11370.8|11379|11371|11379|11371|11378.8|11370.8|3
1646430750000|2022-03-04 21:52:30|11379.5|11371.5|11376.8|11372.8|11379.5|11373.8|11376.8|11371.3|2
1646430760000|2022-03-04 21:52:40|11377|11373|11376|11372|11377.3|11373.3|11376|11372|18
1646430770000|2022-03-04 21:52:50|11376.7|11372.7|11376.2|11372.2|11377|11373|11375.7|11371.7|15
1646430780000|2022-03-04 21:53:00|11375.7|11371.7|11375.5|11371.5|11377.7|11372.2|11375.5|11369|8
1646430790000|2022-03-04 21:53:10|11378.5|11370.5|11376.8|11372.8|11380.2|11374|11376.8|11370.5|10
1646430800000|2022-03-04 21:53:20|11376.5|11372.5|11382|11374|11382.2|11377.1|11376.5|11372.5|4
1646430810000|2022-03-04 21:53:30|11379.5|11375.5|11379|11371|11379.7|11375.7|11378.7|11370.7|6
1646430820000|2022-03-04 21:53:40|11377.2|11373.2|11375.9|11373.1|11377.5|11373.6|11375.9|11373.1|0
1646430830000|2022-03-04 21:53:50|11376.1|11373.3|11380|11372|11380|11373.6|11375.9|11372|7
1646430840000|2022-03-04 21:54:00|11377.7|11373.7|11377|11373|11380|11373.7|11377|11372|7
1646430850000|2022-03-04 21:54:10|11378.5|11370.5|11376|11372|11378.5|11372.2|11374.4|11370.5|16
1646430860000|2022-03-04 21:54:20|||||||||1
1646430870000|2022-03-04 21:54:30|11376.9|11368.9|11369.5|11361.5|11376.9|11368.9|11368.8|11361.5|17
1646430880000|2022-03-04 21:54:40|11366|11362|11366.7|11358.7|11367.7|11362.6|11365.4|11358.7|16
1646430890000|2022-03-04 21:54:50|11367|11359|11356.6|11353.8|11367|11360|11356.4|11348.4|18
1646430900000|2022-03-04 21:55:00|11358.7|11350.7|11348.7|11344.7|11358.7|11353.6|11342.1|11338.5|102
1646430910000|2022-03-04 21:55:10|11347.8|11345|11343.7|11339.7|11348.7|11345|11343.2|11337|19
1646430920000|2022-03-04 21:55:20|11344|11340|11345.7|11341.7|11346|11342.1|11344|11340|12
1646430930000|2022-03-04 21:55:30|11345|11341|11344|11340|11345|11341|11344|11340|4
1646430940000|2022-03-04 21:55:40|11342.6|11339.8|11336.5|11332.5|11342.6|11339.8|11336.5|11332.5|28
1646430950000|2022-03-04 21:55:50|11336.8|11332.8|11335.7|11331.7|11337|11333|11333.4|11330.6|13
1646430960000|2022-03-04 21:56:00|11335.5|11331.5|11332|11328|11336.2|11331.6|11330.9|11326.2|40
1646430970000|2022-03-04 21:56:10|11334.5|11326.5|11341.5|11333.5|11341.7|11334.7|11334|11326.5|12
1646430980000|2022-03-04 21:56:20|11339.7|11336.9|11340.2|11336.2|11340.9|11338.1|11339.7|11336.2|3
1646430990000|2022-03-04 21:56:30|||||||||4
1646431000000|2022-03-04 21:56:40|11340|11336|11339|11335|11341.5|11336|11339|11333.5|2
1646431010000|2022-03-04 21:56:50|11339.2|11335.2|11343.8|11341|11344.4|11341.6|11339|11335|11
1646431020000|2022-03-04 21:57:00|11344.8|11342|11337.6|11334.8|11346.1|11342.3|11337.4|11334.3|12
1646431030000|2022-03-04 21:57:10|11337.9|11335.1|11341.5|11333.5|11341.5|11335.1|11335.9|11331.2|14
1646431040000|2022-03-04 21:57:20|11341.2|11333.2|11340.5|11336.5|11342|11336.6|11337.1|11331|17
1646431050000|2022-03-04 21:57:30|11339.9|11337.1|11342|11334|11343|11339.6|11339.9|11333.7|5
1646431060000|2022-03-04 21:57:40|11341.5|11333.5|11341.5|11337.5|11341.5|11337.5|11339.5|11333.5|8
1646431070000|2022-03-04 21:57:50|11344.3|11336.3|11344|11340|11345.9|11341.6|11343.4|11336.3|7
1646431080000|2022-03-04 21:58:00|11345|11337|11341.5|11337.5|11345|11338|11341.5|11335.7|12
1646431090000|2022-03-04 21:58:10|11346|11338|11345.5|11337.5|11347.4|11339.4|11340.6|11336.3|21
1646431100000|2022-03-04 21:58:20|11345.7|11337.7|11346|11338|11347|11343.1|11344.4|11337.5|6
1646431110000|2022-03-04 21:58:30|11342.5|11338.5|11345.5|11337.5|11346.2|11340.1|11341.1|11337.5|6
1646431120000|2022-03-04 21:58:40|11342.5|11338.5|11338.9|11336.1|11342.5|11338.6|11338.1|11335.3|14
1646431130000|2022-03-04 21:58:50|11339.1|11336.3|11338.6|11335.8|11339.1|11336.3|11337.1|11334.3|13
1646431140000|2022-03-04 21:59:00|11339.7|11335.7|11342|11334|11342|11336.2|11339|11333.2|28
1646431150000|2022-03-04 21:59:10|11341.7|11333.7|11342.1|11339.3|11342.1|11339.3|11338.2|11333|22
1646431160000|2022-03-04 21:59:20|11343.2|11335.2|11341|11337|11343.2|11338.6|11339.6|11334|9
1646431170000|2022-03-04 21:59:30|11340.5|11336.5|11342.3|11339.5|11346.2|11340.8|11340.2|11336.5|47
1646431180000|2022-03-04 21:59:40|11341.4|11338.6|11338.3|11334.3|11341.4|11338.6|11338.3|11334.3|23
1646431190000|2022-03-04 21:59:50|11336.7|11333.9|11337.8|11333.8|11340.3|11334.1|11334.7|11331.9|39
1646607600000|2022-03-06 23:00:00|11951.9|11949.1|11950.8|11948|11952.3|11949.5|11916.3|11913.5|0
1646607610000|2022-03-06 23:00:10|11951.7|11948.9|11965.3|11957.3|11965.8|11963|11951.7|11948.9|121
1646607620000|2022-03-06 23:00:20|12126.5|12123.7|12223.4|12220.6|12223.4|12220.6|12120.6|12115.6|1190
1646607630000|2022-03-06 23:00:30|12226.1|12223.3|12221.4|12213.4|12240|12234.4|12196.8|12193.3|296
1646607640000|2022-03-06 23:00:40|12221.1|12213.1|12180.6|12172.6|12224.8|12216.8|12147|12140.7|505
1646607650000|2022-03-06 23:00:50|12180.1|12172.1|12405|12402.2|12405.8|12403|12178.8|12170.8|507
1646607660000|2022-03-06 23:01:00|12411.9|12409.1|12473|12465|12473|12465|12395.4|12387.4|166
1646607670000|2022-03-06 23:01:10|12473.5|12465.5|12454.1|12451.3|12553.1|12550.3|12454.1|12451.3|65
1646607680000|2022-03-06 23:01:20|12448.3|12445.5|12444.1|12436.1|12448.3|12445.5|12444.1|12436.1|41
1646607690000|2022-03-06 23:01:30|12641|12633|12627|12624.2|12650.8|12648|12444.1|12436.1|445
1646607700000|2022-03-06 23:01:40|12652.7|12649.9|12683.5|12675.5|12683.5|12675.5|12636.1|12628.1|145
1646607710000|2022-03-06 23:01:50|12809.6|12801.6|12799.2|12791.2|12824.6|12818.1|12799|12791|529
1646607720000|2022-03-06 23:02:00|12799.5|12791.5|12715.3|12712.5|12799.5|12795.4|12689.8|12687|153
1646607730000|2022-03-06 23:02:10|12669.5|12661.5|12668.9|12666.1|12712.9|12704.9|12668.9|12661.5|224
1646607740000|2022-03-06 23:02:20|12669.3|12666.5|12742|12734|12771.9|12763.9|12669.3|12666.5|83
1646607750000|2022-03-06 23:02:30|12741.3|12733.3|12705|12702.2|12786.3|12778.3|12705|12702.2|172
1646607760000|2022-03-06 23:02:40|12676.6|12673.8|12636.9|12628.9|12691.4|12683.4|12633.9|12625.9|163
1646607770000|2022-03-06 23:02:50|12633.3|12629.3|12643.1|12640.3|12646.4|12643.6|12592.1|12584.1|314
1646607780000|2022-03-06 23:03:00|12646.4|12643.6|12642.1|12634.1|12647|12644.2|12642.1|12634.1|178
1646607790000|2022-03-06 23:03:10|12740.2|12737.4|12748.3|12745.5|12748.8|12746|12740.2|12737.4|297
1646607800000|2022-03-06 23:03:20|12736.8|12734|12685.4|12677.4|12737.2|12734.4|12683.6|12677.1|187
1646607810000|2022-03-06 23:03:30|12679|12671|12560.3|12552.3|12686.5|12681.4|12553.3|12547.3|261
1646607820000|2022-03-06 23:03:40|12559.8|12551.8|12461.3|12453.3|12574.8|12566.8|12461.3|12453.3|379
1646607830000|2022-03-06 23:03:50|12461|12453|12426.7|12418.7|12483.4|12475.4|12400.7|12392.7|355
1646607840000|2022-03-06 23:04:00|12427|12419|12434.3|12426.3|12434.3|12426.3|12386.3|12381.3|317
1646607850000|2022-03-06 23:04:10|12436.8|12428.8|12491.3|12483.3|12493.5|12485.5|12427.8|12419.8|145
1646607860000|2022-03-06 23:04:20|12491.5|12483.5|12511.6|12503.6|12555.1|12551|12482.8|12475|299
1646607870000|2022-03-06 23:04:30|12511.3|12503.3|12502.1|12494.1|12511.6|12503.6|12489|12481|137
1646607880000|2022-03-06 23:04:40|12501.2|12493.2|12476.2|12468.2|12502|12494|12469.2|12461.2|125
1646607890000|2022-03-06 23:04:50|12475.9|12467.9|12417.8|12409.8|12484.9|12476.9|12407.6|12399.6|229
1646607900000|2022-03-06 23:05:00|12416.3|12408.3|12401.1|12398.3|12429.8|12421.8|12393|12387.6|297
1646607910000|2022-03-06 23:05:10|12401.3|12398.5|12394.4|12390.4|12405.7|12398.5|12394.4|12388.1|157
1646607920000|2022-03-06 23:05:20|12393.5|12389.5|12430.4|12426.4|12433.3|12427.5|12390.1|12384.7|149
1646607930000|2022-03-06 23:05:30|12430.7|12426.7|12448.5|12440.5|12464.3|12456.3|12430.7|12423.1|73
1646607940000|2022-03-06 23:05:40|12447.8|12439.8|12431.7|12423.7|12447.8|12439.8|12427.5|12419.5|79
1646607950000|2022-03-06 23:05:50|12432.2|12424.2|12401.9|12397.9|12433.9|12429.7|12401.8|12397.1|95
1646607960000|2022-03-06 23:06:00|12400.6|12397.8|12415.9|12407.9|12421.3|12414.4|12398.8|12395.1|113
1646607970000|2022-03-06 23:06:10|12415.6|12407.6|12408|12404|12424|12418|12402.9|12394.9|139
1646607980000|2022-03-06 23:06:20|12408.8|12404.8|12445|12437|12447.2|12440|12408.8|12401.8|97
1646607990000|2022-03-06 23:06:30|12442.5|12434.5|12441.2|12433.2|12469.5|12461.5|12439.2|12431.2|212
1646608000000|2022-03-06 23:06:40|12439.2|12431.2|12414|12406|12446.3|12438.3|12414|12406|91
1646608010000|2022-03-06 23:06:50|12411.8|12407.8|12414.2|12410.2|12414.2|12410.2|12402|12394.6|174
1646608020000|2022-03-06 23:07:00|12413.9|12409.9|12357.3|12349.3|12413.9|12411|12353.4|12345.4|442
1646608030000|2022-03-06 23:07:10|12354.6|12346.6|12274|12266|12355.6|12351.6|12268.7|12263.7|271
1646608040000|2022-03-06 23:07:20|12273.3|12265.3|12294.3|12286.3|12306.9|12298.9|12273.1|12265.1|177
1646608050000|2022-03-06 23:07:30|12298.1|12290.1|12303.6|12299.6|12313.5|12305.5|12293.7|12285.7|118
1646608060000|2022-03-06 23:07:40|12302.2|12298.2|12296.6|12288.6|12303.6|12299.6|12277.4|12274.5|105
1646608070000|2022-03-06 23:07:50|12295.1|12291.1|12303.5|12295.5|12303.8|12296.9|12292.9|12286.9|119
1646608080000|2022-03-06 23:08:00|12302.2|12294.2|12267.8|12259.8|12302.2|12294.2|12267.8|12259.8|101
1646608090000|2022-03-06 23:08:10|12267.4|12259.4|12240.9|12236.9|12271.1|12263.1|12240.9|12235.2|179
1646608100000|2022-03-06 23:08:20|12243.2|12235.2|12208.1|12200.1|12243.2|12235.2|12194|12186.5|140
1646608110000|2022-03-06 23:08:30|12196.6|12192.6|12210.1|12202.1|12226.4|12218.4|12189.3|12184.1|228
1646608120000|2022-03-06 23:08:40|12210.6|12207.8|12225.8|12217.8|12246.1|12238.1|12210.6|12207.8|145
1646608130000|2022-03-06 23:08:50|12227.5|12219.5|12272.6|12264.6|12272.6|12264.6|12222.4|12214.4|92
1646608140000|2022-03-06 23:09:00|12273.1|12265.1|12275.3|12267.3|12275.9|12271.7|12263.6|12259.9|86
1646608150000|2022-03-06 23:09:10|12273.3|12269.3|12281.3|12273.3|12300.8|12293.3|12273.3|12267.5|83
1646608160000|2022-03-06 23:09:20|12279|12271|12270.1|12266.1|12284.4|12276.7|12264.3|12260.3|46
1646608170000|2022-03-06 23:09:30|12264.3|12260.3|12246.5|12238.5|12270.3|12262.3|12236.8|12231.1|85
1646608180000|2022-03-06 23:09:40|12245.8|12237.8|12254.9|12246.9|12254.9|12246.9|12238.8|12234.6|40
1646608190000|2022-03-06 23:09:50|12253.4|12250.6|12284.8|12276.8|12284.8|12276.8|12253.4|12249.1|42
1646608200000|2022-03-06 23:10:00|12285.1|12277.1|12280.2|12272.2|12289.1|12281.8|12270.6|12262.6|51
1646608210000|2022-03-06 23:10:10|12280|12272|12313.7|12305.7|12313.7|12305.7|12274.1|12266.1|94
1646608220000|2022-03-06 23:10:20|12314.2|12306.2|12326.8|12318.8|12327.5|12321.2|12302|12294|71
1646608230000|2022-03-06 23:10:30|12326.3|12318.3|12328.2|12320.2|12333|12326.5|12316.5|12310.9|79
1646608240000|2022-03-06 23:10:40|12329|12321|12363.9|12355.9|12363.9|12355.9|12328.2|12320.2|210
1646608250000|2022-03-06 23:10:50|12364.4|12356.4|12410.5|12402.5|12413.1|12405.1|12359.2|12351.2|104
1646608260000|2022-03-06 23:11:00|12410.7|12402.7|12442.8|12434.8|12445.3|12437.3|12410.5|12402.7|126
1646608270000|2022-03-06 23:11:10|12443.8|12435.8|12399.1|12391.1|12446.9|12439.6|12396.2|12390.2|103
1646608280000|2022-03-06 23:11:20|12399.4|12391.4|12391.7|12383.7|12404.5|12396.5|12387.3|12379.3|123
1646608290000|2022-03-06 23:11:30|12394.4|12386.4|12383.1|12375.1|12394.4|12386.4|12379.3|12371.3|64
1646608300000|2022-03-06 23:11:40|12384|12376|12393.3|12385.3|12399.2|12394.9|12382.1|12374.1|56
1646608310000|2022-03-06 23:11:50|12391.4|12383.4|12399|12391|12401.6|12393.6|12391.4|12383.4|40
1646608320000|2022-03-06 23:12:00|12400.5|12392.5|12379.5|12371.5|12400.5|12392.5|12379.5|12371.5|113
1646608330000|2022-03-06 23:12:10|12379.3|12371.3|12352.6|12344.6|12383.5|12375.5|12340.8|12332.8|94
1646608340000|2022-03-06 23:12:20|12352.9|12344.9|12312.9|12304.9|12358.9|12350.9|12312.4|12304.4|98
1646608350000|2022-03-06 23:12:30|12312.7|12304.7|12298.5|12290.5|12313.9|12305.9|12298.3|12290.3|63
1646608360000|2022-03-06 23:12:40|12297.3|12289.3|12309.6|12305.6|12313.2|12305.6|12297.3|12289.3|129
1646608370000|2022-03-06 23:12:50|12309|12305|12305.7|12302.9|12313|12305|12299.5|12291.5|86
1646608380000|2022-03-06 23:13:00|12305.9|12303.1|12311.4|12303.4|12316|12310.6|12305.9|12300.6|44
1646608390000|2022-03-06 23:13:10|12312.5|12304.5|12318.1|12310.1|12318.4|12312.9|12311|12304.5|36
1646608400000|2022-03-06 23:13:20|12318.3|12310.3|12299.8|12291.8|12319|12311|12299.6|12291.6|43
1646608410000|2022-03-06 23:13:30|12299.6|12291.6|12271.6|12263.6|12299.6|12291.6|12270.3|12262.3|91
1646608420000|2022-03-06 23:13:40|12271.7|12263.7|12273.3|12265.3|12278.6|12270.6|12270.4|12262.4|25
1646608430000|2022-03-06 23:13:50|12274.2|12266.2|12261.9|12253.9|12275.4|12268.7|12259.4|12252.4|67
1646608440000|2022-03-06 23:14:00|12259.4|12255.4|12276|12268|12276|12268|12259.1|12252.9|61
1646608450000|2022-03-06 23:14:10|12272.3|12269.5|12277.4|12269.4|12278.4|12272.7|12269.8|12261.8|98
1646608460000|2022-03-06 23:14:20|12277.7|12269.7|12300.6|12296.6|12302.1|12298.5|12274.3|12266.3|79
1646608470000|2022-03-06 23:14:30|12302.6|12294.6|12319.1|12311.1|12324.3|12316.3|12301.9|12293.9|73
1646608480000|2022-03-06 23:14:40|12315.6|12312.8|12319.2|12315.2|12321.7|12317.4|12312.6|12305.3|32
1646608490000|2022-03-06 23:14:50|12319.7|12315.7|12374.8|12366.8|12378.7|12373.1|12319.7|12314.5|151
1646608500000|2022-03-06 23:15:00|12374.6|12366.6|12383.3|12375.3|12385.2|12377.2|12374.3|12366.3|156
1646608510000|2022-03-06 23:15:10|12382.1|12378.1|12408.7|12400.7|12409|12401|12382.1|12375.6|57
1646608520000|2022-03-06 23:15:20|12409.2|12401.2|12440.1|12432.1|12442.9|12435.4|12408.7|12400.7|134
1646608530000|2022-03-06 23:15:30|12439.4|12431.4|12404.4|12396.4|12439.4|12431.4|12401.1|12393.1|168
1646608540000|2022-03-06 23:15:40|12404.1|12396.1|12357.2|12349.2|12408.9|12403.5|12350.5|12342.5|143
1646608550000|2022-03-06 23:15:50|12357.7|12349.7|12310.4|12302.4|12359.2|12351.2|12308.1|12302.4|87
1646608560000|2022-03-06 23:16:00|12309.6|12306.8|12342.9|12334.9|12344.7|12336.7|12309.6|12306.6|76
1646608570000|2022-03-06 23:16:10|12343.4|12335.4|12341.4|12333.4|12349.7|12343.4|12338.8|12330.8|65
1646608580000|2022-03-06 23:16:20|12340.9|12332.9|12353|12345|12354.2|12346.2|12337.1|12332.6|126
1646608590000|2022-03-06 23:16:30|12353.4|12345.4|12352|12344|12364.9|12362.1|12349.4|12341.4|123
1646608600000|2022-03-06 23:16:40|12352.5|12344.5|12355.8|12347.8|12356.8|12350.7|12351.3|12343.3|116
1646608610000|2022-03-06 23:16:50|12354.9|12346.9|12343.8|12335.8|12358.1|12350.9|12343.5|12335.5|41
1646608620000|2022-03-06 23:17:00|12343.5|12335.5|12346.9|12338.9|12346.9|12338.9|12328.7|12321.9|36
1646608630000|2022-03-06 23:17:10|12346.4|12338.4|12342.2|12334.2|12346.4|12338.4|12336.9|12332.4|20
1646608640000|2022-03-06 23:17:20|12343.3|12335.3|12341.8|12337.8|12345.3|12341.7|12341.8|12335.3|59
1646608650000|2022-03-06 23:17:30|12343.6|12335.6|12342|12338|12343.6|12338|12333.9|12329.2|129
1646608660000|2022-03-06 23:17:40|12344|12336|12339.2|12331.2|12346.9|12338.9|12336.7|12329.8|44
1646608670000|2022-03-06 23:17:50|12339|12331|12336.7|12328.7|12339.2|12331.2|12336.7|12328.7|5
1646608680000|2022-03-06 23:18:00|12335.4|12327.4|12337.6|12329.6|12337.6|12331|12318.1|12310.1|114
1646608690000|2022-03-06 23:18:10|12338.6|12330.6|12336.7|12328.7|12343.6|12336.9|12335.6|12328.5|68
1646608700000|2022-03-06 23:18:20|12337|12329|12337.1|12329.1|12339.2|12334|12336|12329|47
1646608710000|2022-03-06 23:18:30|12335.3|12331.3|12334.9|12326.9|12335.4|12331.3|12321.7|12313.7|136
1646608720000|2022-03-06 23:18:40|12335.2|12327.2|12310.4|12302.4|12337.8|12331.7|12310.2|12302.2|143
1646608730000|2022-03-06 23:18:50|12310.2|12302.2|12295.8|12287.8|12310.8|12305.3|12292.1|12287.6|91
1646608740000|2022-03-06 23:19:00|12296.1|12288.1|12296.5|12288.5|12312.1|12305.1|12294.7|12286.7|94
1646608750000|2022-03-06 23:19:10|12297|12289|12278.2|12270.2|12298.1|12291.2|12269|12262.4|97
1646608760000|2022-03-06 23:19:20|12276.6|12268.6|12248.6|12244.6|12276.6|12268.6|12248.6|12243.6|74
1646608770000|2022-03-06 23:19:30|12250.9|12242.9|12239.4|12231.4|12251.4|12245.6|12237.8|12231.4|65
1646608780000|2022-03-06 23:19:40|12239.6|12231.6|12252.6|12244.6|12252.6|12244.6|12236.6|12231.4|96
1646608790000|2022-03-06 23:19:50|12256|12248|12274.5|12266.5|12313.3|12305.3|12256|12248|129
1646608800000|2022-03-06 23:20:00|12275.1|12267.1|12272.4|12264.4|12290.4|12282.4|12272.4|12264.4|68
1646608810000|2022-03-06 23:20:10|12273.1|12265.1|12269.4|12261.4|12273.7|12265.7|12262.4|12257|88
1646608820000|2022-03-06 23:20:20|12266.9|12262.9|12259.2|12251.2|12268.9|12262.9|12258.2|12250.2|71
1646608830000|2022-03-06 23:20:30|12259.5|12251.5|12265.8|12257.8|12276.3|12270.5|12257.1|12251.1|43
1646608840000|2022-03-06 23:20:40|12266.1|12258.1|12274.8|12266.8|12276.1|12268.1|12263.8|12255.8|28
1646608850000|2022-03-06 23:20:50|12273.1|12269.1|12287.2|12279.2|12287.2|12279.2|12273.1|12266.6|46
1646608860000|2022-03-06 23:21:00|12287.5|12279.5|12285.8|12277.8|12296|12288|12280.8|12272.8|53
1646608870000|2022-03-06 23:21:10|12286|12278|12288.6|12280.6|12290.1|12282.1|12279.8|12271.8|77
1646608880000|2022-03-06 23:21:20|12285.9|12281.9|12280.3|12276.3|12288.8|12281.9|12277.5|12273.3|21
1646608890000|2022-03-06 23:21:30|12279.3|12275.3|12264.8|12256.8|12282.3|12275.3|12263.1|12256.8|38
1646608900000|2022-03-06 23:21:40|12264.6|12256.6|12261.9|12257.9|12267|12259.5|12258.5|12253.1|30
1646608910000|2022-03-06 23:21:50|12263.2|12255.2|12271.4|12263.4|12272.4|12264.4|12261.1|12254|26
1646608920000|2022-03-06 23:22:00|12271.9|12263.9|12269.5|12261.5|12273.3|12266.3|12266.7|12258.7|32
1646608930000|2022-03-06 23:22:10|12268.7|12260.7|12275.1|12271.1|12277.1|12271.1|12268.7|12260.7|29
1646608940000|2022-03-06 23:22:20|12278.3|12270.3|12270.5|12262.5|12281.7|12273.7|12269.3|12261.3|29
1646608950000|2022-03-06 23:22:30|12270.3|12262.3|12273.3|12265.3|12273.3|12265.3|12269.8|12261.8|26
1646608960000|2022-03-06 23:22:40|12272|12264|12275.3|12267.3|12275.3|12269|12271.9|12263.9|32
1646608970000|2022-03-06 23:22:50|12275.1|12267.1|12279.3|12271.3|12281.4|12273.4|12273.6|12267.1|43
1646608980000|2022-03-06 23:23:00|12278.9|12270.9|12288.3|12280.3|12288.8|12280.8|12277.5|12270.8|41
1646608990000|2022-03-06 23:23:10|12287.3|12284.5|12292.8|12284.8|12295.1|12289.5|12287.3|12281.3|36
1646609000000|2022-03-06 23:23:20|12293|12285|12299.6|12291.6|12302.5|12294.5|12291.5|12284.8|51
1646609010000|2022-03-06 23:23:30|12296.9|12292.9|12308|12300|12308|12302.2|12294.1|12286.3|52
1646609020000|2022-03-06 23:23:40|12306.5|12298.5|12314.3|12306.3|12316|12308|12304|12297.8|127
1646609030000|2022-03-06 23:23:50|12313.5|12305.5|12333.9|12325.9|12333.9|12327.7|12312.5|12304.5|76
1646609040000|2022-03-06 23:24:00|12333.7|12325.7|12346.5|12343.7|12351.9|12347.9|12331.9|12325.7|51
1646609050000|2022-03-06 23:24:10|12346.2|12342.2|12344.9|12340.9|12346.9|12342.8|12337.6|12329.6|55
1646609060000|2022-03-06 23:24:20|12343.8|12339.8|12365.5|12357.5|12368|12362.3|12343.8|12336.4|77
1646609070000|2022-03-06 23:24:30|12365.3|12357.3|12365.7|12361.7|12368.3|12362.2|12359.8|12352.8|56
1646609080000|2022-03-06 23:24:40|12365.9|12361.9|12366.9|12362.9|12369.3|12363.2|12359.8|12353.8|58
1646609090000|2022-03-06 23:24:50|12368.8|12360.8|12384.1|12376.1|12384.6|12380.6|12368.8|12360.8|126
1646609100000|2022-03-06 23:25:00|12384.6|12376.6|12375.6|12367.6|12384.6|12376.6|12370.8|12362.8|51
1646609110000|2022-03-06 23:25:10|12375.1|12367.1|12366.3|12358.3|12376.3|12368.3|12366.1|12358.1|74
1646609120000|2022-03-06 23:25:20|12366.6|12358.6|12345.5|12337.5|12366.6|12358.6|12341|12334.8|61
1646609130000|2022-03-06 23:25:30|12343.7|12339.7|12350.3|12342.3|12350.3|12342.3|12340.8|12335.2|35
1646609140000|2022-03-06 23:25:40|12348.6|12344.6|12359.8|12351.8|12361.2|12353.8|12346.3|12340.9|77
1646609150000|2022-03-06 23:25:50|12358|12354|12368.2|12360.2|12371.7|12363.7|12357|12351.2|55
1646609160000|2022-03-06 23:26:00|12368.5|12360.5|12365.9|12357.9|12373.9|12365.9|12362.6|12355.6|327
1646609170000|2022-03-06 23:26:10|12364.1|12360.1|12362.1|12354.1|12365.6|12360.1|12358|12352.6|13
1646609180000|2022-03-06 23:26:20|12361.9|12353.9|12353.8|12349.8|12361.9|12353.9|12352.9|12347|27
1646609190000|2022-03-06 23:26:30|12354.9|12346.9|12358.7|12350.7|12363.8|12357.3|12350.9|12345.4|29
1646609200000|2022-03-06 23:26:40|12358.5|12350.5|12350.3|12342.3|12359.2|12351.2|12350.1|12342.1|24
1646609210000|2022-03-06 23:26:50|12350.6|12342.6|12350.7|12342.7|12352.7|12345.2|12349.2|12342.6|21
1646609220000|2022-03-06 23:27:00|12351|12343|12343.8|12341|12356|12349.4|12343.8|12341|24
1646609230000|2022-03-06 23:27:10|12346.5|12342.5|12343.8|12339.8|12352|12344|12343.2|12337.1|51
1646609240000|2022-03-06 23:27:20|12344.8|12340.8|12350|12342|12350|12342|12343.5|12335.5|16
1646609250000|2022-03-06 23:27:30|12349.8|12341.8|12348|12344|12350.2|12344|12347.7|12341.2|3
1646609260000|2022-03-06 23:27:40|12349.8|12341.8|12349.5|12341.5|12350|12344|12348|12340.2|16
1646609270000|2022-03-06 23:27:50|12349|12341|12343.4|12335.4|12349.8|12343.3|12343.4|12335.4|17
1646609280000|2022-03-06 23:28:00|12344|12336|12341|12333|12344|12336|12336.9|12330.4|57
1646609290000|2022-03-06 23:28:10|12340.1|12332.1|12365.9|12357.9|12368.6|12365.4|12339.1|12331.1|73
1646609300000|2022-03-06 23:28:20|12366.1|12358.1|12380.3|12372.3|12382.3|12374.5|12363.3|12355.3|69
1646609310000|2022-03-06 23:28:30|12380.5|12372.5|12381.8|12373.8|12381.8|12375.2|12373.7|12369.3|34
1646609320000|2022-03-06 23:28:40|12382|12374|12379.8|12375.8|12387.3|12379.3|12379.2|12372|50
1646609330000|2022-03-06 23:28:50|12382|12374|12395.2|12387.2|12398.2|12392.2|12379.3|12374|104
1646609340000|2022-03-06 23:29:00|12395.5|12387.5|12389.8|12381.8|12400|12396|12386.6|12380.9|166
1646609350000|2022-03-06 23:29:10|12391.8|12383.8|12393.8|12385.8|12394.3|12387.2|12386.4|12380.2|68
1646609360000|2022-03-06 23:29:20|12391.4|12387.4|12394.8|12386.8|12395.6|12390.2|12389.8|12384.7|26
1646609370000|2022-03-06 23:29:30|12395.1|12387.1|12400.7|12392.7|12400.7|12394.2|12393.5|12387.1|24
1646609380000|2022-03-06 23:29:40|12399.1|12396.3|12401.5|12397.5|12401.7|12397.6|12399|12393|17
1646609390000|2022-03-06 23:29:50|12401.3|12398.5|12400.8|12396.8|12407|12401.5|12400.8|12396.5|64
1646609400000|2022-03-06 23:30:00|12403.2|12395.2|12399.2|12391.2|12403.3|12397.2|12398.6|12391.2|33
1646609410000|2022-03-06 23:30:10|12398.9|12390.9|12352.3|12344.3|12398.9|12391.9|12350.6|12342.6|137
1646609420000|2022-03-06 23:30:20|12352.8|12344.8|12343.5|12335.5|12352.8|12344.8|12334.1|12330.2|50
1646609430000|2022-03-06 23:30:30|12345.2|12337.2|12369.5|12361.5|12376.2|12369.8|12340.3|12334.3|71
1646609440000|2022-03-06 23:30:40|12368.7|12360.7|12351.6|12343.6|12368.7|12360.7|12349.7|12341.7|39
1646609450000|2022-03-06 23:30:50|12351.2|12343.2|12359.9|12355.9|12360.7|12355.9|12347|12341.6|52
1646609460000|2022-03-06 23:31:00|12359.7|12355.7|12356.2|12352.2|12360.5|12355.7|12356.2|12349.3|21
1646609470000|2022-03-06 23:31:10|12358|12350|12357.2|12353.2|12359.7|12353.2|12351.9|12345.2|15
1646609480000|2022-03-06 23:31:20|12359.5|12351.5|12361.5|12353.5|12362.5|12354.5|12353.5|12348.1|15
1646609490000|2022-03-06 23:31:30|12361.2|12353.2|12356.3|12352.3|12362.4|12357.2|12356.3|12350.5|14
1646609500000|2022-03-06 23:31:40|12356.1|12352.1|12358.4|12354.4|12361.4|12355.4|12356.1|12351.2|15
1646609510000|2022-03-06 23:31:50|12358|12355.2|12350.6|12342.6|12359.7|12355.2|12349.7|12341.7|56
1646609520000|2022-03-06 23:32:00|12350.4|12342.4|12318.7|12310.7|12350.9|12343.4|12314.5|12306.5|160
1646609530000|2022-03-06 23:32:10|12319|12311|12312|12304|12319.7|12314.7|12300.7|12294.4|102
1646609540000|2022-03-06 23:32:20|12311.5|12303.5|12312.3|12304.3|12312.3|12305.6|12306.9|12298.9|27
1646609550000|2022-03-06 23:32:30|12311|12307|12314.7|12306.7|12319.6|12313.8|12311|12305.8|19
1646609560000|2022-03-06 23:32:40|12315.7|12307.7|12316.8|12308.8|12318|12311.3|12312.8|12307.2|23
1646609570000|2022-03-06 23:32:50|12316.6|12308.6|12319.7|12311.7|12327.3|12319.3|12315.8|12307.8|68
1646609580000|2022-03-06 23:33:00|12315.3|12312.5|12325.9|12317.9|12327.8|12319.8|12315|12307|36
1646609590000|2022-03-06 23:33:10|12325.8|12317.8|12322.6|12318.6|12326.8|12319.5|12317.3|12313.1|25
1646609600000|2022-03-06 23:33:20|12321.6|12318.8|12338.9|12330.9|12350.3|12342.3|12318.1|12312.5|111
1646609610000|2022-03-06 23:33:30|12332.4|12324.4|12341.8|12333.8|12347.5|12339.5|12332.4|12324.4|29
1646609620000|2022-03-06 23:33:40|12339.3|12335.3|12335|12327|12343|12337.8|12333.2|12326|40
1646609630000|2022-03-06 23:33:50|12333.6|12330.8|12337.3|12329.3|12339|12331.5|12333.6|12328.9|16
1646609640000|2022-03-06 23:34:00|12335.5|12331.5|12336.7|12328.7|12338.3|12332.3|12334.2|12327.5|27
1646609650000|2022-03-06 23:34:10|12336.2|12328.2|12344.1|12340.1|12345.5|12340.1|12335|12327.6|49
1646609660000|2022-03-06 23:34:20|12344.4|12340.4|12356.2|12348.2|12357.4|12349.4|12344.4|12338.9|45
1646609670000|2022-03-06 23:34:30|12356.6|12348.6|12346.6|12342.6|12358.9|12352.7|12346.6|12340.2|21
1646609680000|2022-03-06 23:34:40|12347.9|12339.9|12345.5|12337.5|12348.8|12344.1|12343.8|12335.8|35
1646609690000|2022-03-06 23:34:50|12345.7|12337.7|12343.1|12335.1|12346|12340.2|12340.6|12334.3|14
1646609700000|2022-03-06 23:35:00|12342.8|12334.8|12341.4|12333.4|12343.4|12337.7|12338.9|12333.4|15
1646609710000|2022-03-06 23:35:10|12339|12335|12349.2|12341.2|12350.5|12342.5|12338.3|12332.5|36
1646609720000|2022-03-06 23:35:20|12345.5|12342.7|12345.8|12341.8|12350|12342.7|12345.5|12340.1|5
1646609730000|2022-03-06 23:35:30|12345.6|12341.6|12336.2|12328.2|12347.3|12341.6|12334.9|12327.7|34
1646609740000|2022-03-06 23:35:40|12335.9|12327.9|12337.1|12329.1|12337.9|12330.4|12333.7|12327.9|7
1646609750000|2022-03-06 23:35:50|12336.9|12328.9|12342.5|12334.5|12342.7|12337.7|12336.9|12328.9|23
1646609760000|2022-03-06 23:36:00|12340|12336|12342.3|12338.3|12344.4|12338.8|12339.4|12334.5|16
1646609770000|2022-03-06 23:36:10|12342|12338|12345|12341|12345|12341|12342|12338|8
1646609780000|2022-03-06 23:36:20|12345.2|12341.2|12345.7|12337.7|12347.7|12341.2|12345.2|12337.7|10
1646609790000|2022-03-06 23:36:30|12345.2|12337.2|12346.7|12338.7|12346.7|12340.2|12342.3|12335.4|7
1646609800000|2022-03-06 23:36:40|12347.2|12339.2|12349.9|12341.9|12349.9|12343.5|12345.9|12338.4|11
1646609810000|2022-03-06 23:36:50|12349.7|12341.7|12348.4|12340.4|12349.7|12344.4|12347.2|12340.4|6
1646609820000|2022-03-06 23:37:00|12347.4|12339.4|12343.2|12335.2|12347.4|12340.4|12341.5|12334.4|6
1646609830000|2022-03-06 23:37:10|12341.6|12337.6|12343.6|12335.6|12343.6|12337.6|12339.7|12333.5|14
1646609840000|2022-03-06 23:37:20|12343.3|12339.3|12360.8|12352.8|12367.4|12363.4|12343.3|12336.9|129
1646609850000|2022-03-06 23:37:30|12358.7|12350.7|12346|12338|12361.5|12353.5|12346|12338|55
1646609860000|2022-03-06 23:37:40|12346.5|12338.5|12343.3|12335.3|12349.1|12343|12341.6|12333.6|19
1646609870000|2022-03-06 23:37:50|12343.1|12335.1|12342|12334|12345.8|12338.3|12341.8|12333.8|13
1646609880000|2022-03-06 23:38:00|12342.2|12334.2|12341.8|12333.8|12344.5|12339|12337.7|12332.3|16
1646609890000|2022-03-06 23:38:10|12341|12338.2|12345.1|12337.1|12346.8|12339.3|12341|12336.5|6
1646609900000|2022-03-06 23:38:20|12345.3|12337.3|12343.8|12335.8|12345.3|12337.3|12341.1|12335.8|2
1646609910000|2022-03-06 23:38:30|12343.6|12335.6|12320.2|12312.2|12343.6|12335.6|12318.2|12312.2|96
1646609920000|2022-03-06 23:38:40|12318.4|12314.4|12322.3|12314.3|12323.3|12315.4|12318.4|12312.4|18
1646609930000|2022-03-06 23:38:50|12322.6|12314.6|12317.1|12309.1|12322.6|12315.6|12314.8|12309.1|25
1646609940000|2022-03-06 23:39:00|12317.3|12309.3|12324.8|12316.8|12324.8|12320.1|12314.3|12308.9|20
1646609950000|2022-03-06 23:39:10|12324.3|12316.3|12329|12321|12329|12322.5|12322.5|12315|16
1646609960000|2022-03-06 23:39:20|12327.5|12323.5|12310.4|12302.4|12327.5|12323.5|12309.5|12301.9|75
1646609970000|2022-03-06 23:39:30|12310.7|12302.7|12315.7|12307.7|12316.2|12309.5|12298.8|12292|55
1646609980000|2022-03-06 23:39:40|12313.5|12309.5|12312|12308|12315.7|12309.5|12307.7|12301|19
1646609990000|2022-03-06 23:39:50|12311.7|12307.7|12318.7|12310.7|12319.2|12311.2|12309.9|12305.9|17
1646610000000|2022-03-06 23:40:00|12320.2|12316.2|12322.2|12318.2|12325.5|12320.3|12320.2|12316|54
1646610010000|2022-03-06 23:40:10|12320.5|12317.7|12338.8|12330.8|12340.1|12333.3|12320.5|12317.7|46
1646610020000|2022-03-06 23:40:20|12339|12331|12345|12337|12345|12337.6|12339|12331|36
1646610030000|2022-03-06 23:40:30|12343.4|12335.4|12337.3|12333.3|12348.7|12343.7|12337.3|12333.3|24
1646610040000|2022-03-06 23:40:40|12339.5|12331.5|12336.2|12328.2|12339.6|12336.8|12336|12328.2|27
1646610050000|2022-03-06 23:40:50|12333.8|12329.8|12335.2|12331.2|12338.5|12334|12332|12325.2|23
1646610060000|2022-03-06 23:41:00|12337.4|12329.4|12332.7|12328.7|12338.8|12332.9|12332.7|12327.7|11
1646610070000|2022-03-06 23:41:10|12332.2|12329.4|12336.5|12332.5|12340.5|12335|12332.2|12327.8|18
1646610080000|2022-03-06 23:41:20|12335.4|12332.6|12334.2|12326.2|12335.4|12332.6|12332.7|12325.9|7
1646610090000|2022-03-06 23:41:30|12333.9|12325.9|12339.8|12331.8|12339.8|12331.8|12332.4|12325.9|12
1646610100000|2022-03-06 23:41:40|12339.5|12331.5|12337.9|12329.9|12339.8|12333.5|12336.3|12329.9|6
1646610110000|2022-03-06 23:41:50|12338.2|12330.2|12337.9|12333.9|12340.7|12334.2|12336.9|12330.2|19
1646610120000|2022-03-06 23:42:00|12338.2|12334.2|12358.8|12354.8|12359.8|12354.8|12338.2|12333.5|50
1646610130000|2022-03-06 23:42:10|12359.1|12355.1|12362.3|12358.3|12364.1|12358.7|12358.8|12352.3|18
1646610140000|2022-03-06 23:42:20|12362|12358|12377.2|12373.2|12379.4|12373.2|12362|12356.5|78
1646610150000|2022-03-06 23:42:30|12379|12371|12379.2|12375.2|12380.9|12376.4|12375.2|12370.5|24
1646610160000|2022-03-06 23:42:40|12380.7|12372.7|12379.7|12371.7|12380.9|12374.7|12377.9|12370.4|23
1646610170000|2022-03-06 23:42:50|12379.4|12371.4|12397.7|12389.7|12399.3|12391.3|12379.2|12371.2|72
1646610180000|2022-03-06 23:43:00|12397.5|12389.5|12385.3|12381.3|12397.5|12390.7|12385.3|12379.9|56
1646610190000|2022-03-06 23:43:10|12385.8|12381.8|12391.5|12383.5|12393|12385|12382.9|12378.4|40
1646610200000|2022-03-06 23:43:20|12389.7|12385.7|12380.9|12376.9|12391.5|12385.7|12380.9|12376.9|20
1646610210000|2022-03-06 23:43:30|12378.8|12370.8|12381.2|12373.2|12382.2|12374.2|12365.2|12359.7|46
1646610220000|2022-03-06 23:43:40|12377.5|12374.7|12393.7|12389.7|12395|12389.7|12377.2|12373.2|27
1646610230000|2022-03-06 23:43:50|12394|12390|12426|12418|12426|12421|12392|12385.5|117
1646610240000|2022-03-06 23:44:00|12425.7|12417.7|12432.1|12424.1|12435.9|12431.7|12421.5|12415.5|77
1646610250000|2022-03-06 23:44:10|12432.4|12424.4|12466|12462|12473|12465|12427.1|12421.4|199
1646610260000|2022-03-06 23:44:20|12467.5|12459.5|12486.5|12478.5|12497.7|12489.7|12454.5|12446.5|222
1646610270000|2022-03-06 23:44:30|12486.7|12478.7|12473.8|12465.8|12488.3|12481|12467.9|12461.9|114
1646610280000|2022-03-06 23:44:40|12473.9|12465.9|12470.1|12462.1|12477.6|12473.9|12466.1|12460.3|50
1646610290000|2022-03-06 23:44:50|12470.6|12462.6|12453.4|12445.4|12470.6|12462.6|12444.6|12440.3|82
1646610300000|2022-03-06 23:45:00|12449.7|12445.7|12454.3|12446.3|12454.3|12448.6|12446.5|12441.4|52
1646610310000|2022-03-06 23:45:10|12452.6|12448.6|12452.3|12444.3|12460.3|12452.3|12447.3|12440.9|52
1646610320000|2022-03-06 23:45:20|12451.8|12443.8|12470.4|12462.4|12470.5|12462.5|12451.8|12443.8|75
1646610330000|2022-03-06 23:45:30|12468.7|12464.7|12426.7|12418.7|12468.7|12464.7|12423.4|12416.1|64
1646610340000|2022-03-06 23:45:40|12426|12418|12429|12421|12430.4|12422.7|12421.1|12413.6|105
1646610350000|2022-03-06 23:45:50|12429.5|12421.5|12440.9|12432.9|12440.9|12432.9|12428.5|12420.5|51
1646610360000|2022-03-06 23:46:00|12441.2|12433.2|12452.2|12444.2|12452.2|12446.5|12437.1|12429.1|39
1646610370000|2022-03-06 23:46:10|12450|12447.2|12454.1|12450.1|12457.7|12452.7|12450|12446|26
1646610380000|2022-03-06 23:46:20|12454.4|12450.4|12454.6|12451.8|12456.3|12452.3|12449.9|12445.4|41
1646610390000|2022-03-06 23:46:30|12456.1|12452.1|12451|12447|12462.5|12454.5|12449.9|12446.7|24
1646610400000|2022-03-06 23:46:40|12451.2|12447.2|12468|12460|12468.1|12462.7|12449.9|12445.4|65
1646610410000|2022-03-06 23:46:50|12466.5|12462.5|12465.6|12461.6|12468.2|12462.5|12460.7|12455.7|13
1646610420000|2022-03-06 23:47:00|12466.2|12462.2|12444.8|12436.8|12469.2|12463.2|12444.8|12436.8|75
1646610430000|2022-03-06 23:47:10|12443.8|12435.8|12435.3|12431.3|12444.8|12440.2|12435.3|12427.3|48
1646610440000|2022-03-06 23:47:20|12435.5|12431.5|12423.1|12415.1|12437.8|12434.9|12417.1|12412.3|79
1646610450000|2022-03-06 23:47:30|12422.8|12414.8|12425.6|12417.6|12436.2|12428.2|12418.5|12413.9|44
1646610460000|2022-03-06 23:47:40|12426.5|12418.5|12426.5|12422.5|12430.5|12426.2|12421.2|12415.2|13
1646610470000|2022-03-06 23:47:50|12426.2|12422.2|12415.9|12407.9|12428.2|12423.3|12409.8|12405.1|47
1646610480000|2022-03-06 23:48:00|12416.4|12408.4|12415.9|12411.9|12424.5|12418.6|12409.6|12405.7|31
1646610490000|2022-03-06 23:48:10|12415|12411|12415.9|12413.1|12425.2|12420.5|12406.1|12402.7|80
1646610500000|2022-03-06 23:48:20|12414.8|12412|12418.3|12410.3|12418.3|12412|12407.3|12401.8|44
1646610510000|2022-03-06 23:48:30|12418.8|12410.8|12422.3|12418.3|12427.3|12423.3|12417|12410.8|14
1646610520000|2022-03-06 23:48:40|12424.8|12416.8|12418.3|12414.3|12424.8|12419.4|12414.7|12411.8|23
1646610530000|2022-03-06 23:48:50|12418|12414|12425|12421|12427|12423|12417.8|12413.8|27
1646610540000|2022-03-06 23:49:00|12425.1|12422.3|12436.1|12432.1|12444.3|12438|12425.1|12422.3|43
1646610550000|2022-03-06 23:49:10|12435.3|12432.5|12423.6|12419.6|12436.8|12432.9|12423.6|12417.8|36
1646610560000|2022-03-06 23:49:20|12423.3|12419.3|12422.6|12418.6|12430.8|12423.6|12420.8|12416.8|15
1646610570000|2022-03-06 23:49:30|12422.8|12418.8|12423.4|12419.4|12427.1|12421.3|12420.6|12415.8|34
1646610580000|2022-03-06 23:49:40|12425.2|12422.4|12426.1|12422.1|12429.7|12424.3|12424.2|12420.3|24
1646610590000|2022-03-06 23:49:50|12426.4|12422.4|12419.3|12415.3|12426.8|12423.7|12419.3|12415.3|38
1646610600000|2022-03-06 23:50:00|12420.7|12416.7|12421.2|12417.2|12426.8|12422.5|12416.8|12414|37
1646610610000|2022-03-06 23:50:10|12420.7|12416.7|12423.5|12419.5|12425.5|12419.5|12416.5|12413.3|28
1646610620000|2022-03-06 23:50:20|12423.4|12420.6|12420.4|12417.6|12424|12420.6|12419.9|12416|9
1646610630000|2022-03-06 23:50:30|12420.1|12417.3|12413.9|12409.9|12420.7|12417.3|12413.9|12407.1|65
1646610640000|2022-03-06 23:50:40|12413.7|12409.7|12409.5|12406.7|12416.3|12410.8|12408|12404|55
1646610650000|2022-03-06 23:50:50|12408.4|12405.6|12411.6|12407.6|12414.6|12409.1|12407.7|12404.1|30
1646610660000|2022-03-06 23:51:00|12410.1|12407.3|12421.3|12413.3|12421.3|12416.7|12410.1|12405.6|47
1646610670000|2022-03-06 23:51:10|12421.6|12413.6|12422.5|12418.5|12428.3|12422.7|12418.1|12412.3|35
1646610680000|2022-03-06 23:51:20|12423.1|12419.1|12457|12449|12457|12449|12423.1|12417.3|66
1646610690000|2022-03-06 23:51:30|12457.7|12449.7|12447|12439|12466.6|12459.9|12445.3|12437.3|57
1646610700000|2022-03-06 23:51:40|12447.1|12439.1|12462.4|12458.4|12463.4|12459.7|12443.6|12438.1|49
1646610710000|2022-03-06 23:51:50|12462.6|12458.6|12450.3|12446.3|12462.6|12458.6|12449.9|12443.9|35
1646610720000|2022-03-06 23:52:00|12450.9|12446.9|12454|12450|12456|12451|12446.5|12440.9|39
1646610730000|2022-03-06 23:52:10|12453.5|12449.5|12438.2|12430.2|12454.8|12449.5|12429.3|12421.8|68
1646610740000|2022-03-06 23:52:20|12439.3|12431.3|12448.3|12440.3|12450.8|12445.4|12438.5|12431.2|18
1646610750000|2022-03-06 23:52:30|12446.9|12442.9|12448.8|12444.8|12451.5|12446.8|12442.6|12436|38
1646610760000|2022-03-06 23:52:40|12449.8|12441.8|12448.6|12440.6|12450.5|12446.5|12445.6|12440.6|32
1646610770000|2022-03-06 23:52:50|12447.9|12443.9|12439|12431|12450.9|12445.7|12439|12431|30
1646610780000|2022-03-06 23:53:00|12438.1|12430.1|12430.5|12422.5|12438.5|12431|12427.2|12421.5|34
1646610790000|2022-03-06 23:53:10|12428|12424|12434.5|12430.5|12435.5|12430.5|12427.2|12421.5|29
1646610800000|2022-03-06 23:53:20|12434.3|12431.5|12438.6|12430.6|12438.6|12433.1|12431|12426.5|22
1646610810000|2022-03-06 23:53:30|12440.5|12432.5|12443.6|12439.6|12451.6|12447.6|12437.4|12431.6|46
1646610820000|2022-03-06 23:53:40|12446.3|12438.3|12441.4|12437.4|12447|12443|12441|12436.1|15
1646610830000|2022-03-06 23:53:50|12440.3|12437.5|12442.3|12439.5|12445.4|12440.1|12440.3|12436.4|6
1646610840000|2022-03-06 23:54:00|12443.4|12439.4|12439|12436.2|12443.7|12439.7|12439|12434.4|7
1646610850000|2022-03-06 23:54:10|12439.8|12437|12431.2|12428.4|12441.2|12438.4|12431.2|12428.2|25
1646610860000|2022-03-06 23:54:20|12431.4|12427.4|12431.6|12423.6|12438.3|12434.3|12427|12421|62
1646610870000|2022-03-06 23:54:30|12431.3|12423.3|12441.8|12433.8|12444.2|12439.1|12426.8|12423.3|76
1646610880000|2022-03-06 23:54:40|12439.3|12435.3|12425.4|12421.4|12440.1|12436.1|12425.4|12421.4|44
1646610890000|2022-03-06 23:54:50|12426.5|12422.5|12437.5|12433.5|12442.3|12434.9|12426.5|12422.5|24
1646610900000|2022-03-06 23:55:00|12439.7|12431.7|12447.2|12443.2|12449|12443.2|12434.8|12429.1|51
1646610910000|2022-03-06 23:55:10|12447.5|12443.5|12468.1|12464.1|12469.1|12464.1|12447.5|12443.5|53
1646610920000|2022-03-06 23:55:20|12468.4|12464.4|12479.5|12475.5|12494.3|12487.3|12468.4|12462.1|240
1646610930000|2022-03-06 23:55:30|12481.8|12473.8|12484.3|12480.3|12489.3|12484.8|12477.8|12471.8|44
1646610940000|2022-03-06 23:55:40|12482.5|12478.5|12478.3|12474.3|12483.4|12479|12475.3|12471.4|46
1646610950000|2022-03-06 23:55:50|12476.6|12472.6|12485.8|12477.8|12485.8|12479.5|12476.6|12470.4|45
1646610960000|2022-03-06 23:56:00|12483.5|12479.5|12499.3|12495.3|12501.8|12495.4|12482.3|12476.8|59
1646610970000|2022-03-06 23:56:10|12501|12493|12510.8|12506.8|12512.9|12508|12498.5|12493|160
1646610980000|2022-03-06 23:56:20|12511.9|12507.9|12519.3|12515.3|12530.8|12524.6|12508.9|12503.9|242
1646610990000|2022-03-06 23:56:30|12519.8|12511.8|12509|12501|12519.8|12511.8|12494|12489|99
1646611000000|2022-03-06 23:56:40|12509.5|12501.5|12506.8|12498.8|12511.9|12505.7|12490.9|12485.9|76
1646611010000|2022-03-06 23:56:50|12505.3|12501.3|12517.3|12513.3|12519.8|12513.3|12500.1|12494.1|52
1646611020000|2022-03-06 23:57:00|12516.3|12512.3|12521.3|12513.3|12525.6|12521.3|12514.4|12510.4|133
1646611030000|2022-03-06 23:57:10|12519.5|12515.5|12516.8|12512.8|12521|12516.8|12516.5|12509.8|22
1646611040000|2022-03-06 23:57:20|12516.5|12512.5|12508.9|12500.9|12523|12516.3|12501.8|12496.3|99
1646611050000|2022-03-06 23:57:30|12508.3|12500.3|12510.8|12502.8|12510.8|12502.8|12503.5|12497.3|32
1646611060000|2022-03-06 23:57:40|12504.6|12501.8|12503.7|12499.7|12504.8|12501.8|12500.1|12495.4|34
1646611070000|2022-03-06 23:57:50|12507.1|12499.1|12505.6|12497.6|12512.3|12507.3|12501.6|12495.8|51
1646611080000|2022-03-06 23:58:00|12506.1|12498.1|12498.7|12494.7|12506.1|12499.6|12498.4|12492.9|27
1646611090000|2022-03-06 23:58:10|12496.7|12488.7|12506.8|12502.8|12510.1|12504.4|12486.7|12480.8|111
1646611100000|2022-03-06 23:58:20|12506.6|12502.6|12506.1|12502.1|12507.1|12502.6|12503.9|12496.1|22
1646611110000|2022-03-06 23:58:30|12507.2|12499.2|12503.8|12499.8|12507.6|12501.4|12502.5|12497.5|8
1646611120000|2022-03-06 23:58:40|12502|12498|12490.8|12486.8|12503.6|12498.2|12486.1|12481.1|45
1646611130000|2022-03-06 23:58:50|12491.5|12487.5|12497.3|12493.3|12499.8|12494.3|12491|12487|22
1646611140000|2022-03-06 23:59:00|12499|12491|12498.3|12494.3|12499.5|12494.3|12486.8|12482.8|38
1646611150000|2022-03-06 23:59:10|12499.5|12491.5|12496.5|12492.5|12502.9|12498.9|12494.7|12490.7|62
1646611160000|2022-03-06 23:59:20|12496.3|12492.3|12489|12481|12496.3|12492.3|12485.2|12480.8|16
1646611170000|2022-03-06 23:59:30|12487.5|12483.5|12488.6|12484.6|12494.3|12486.3|12485.3|12481.3|34
1646611180000|2022-03-06 23:59:40|12488.3|12484.3|12465.6|12457.6|12491|12485.8|12460.5|12456.5|111
1646611190000|2022-03-06 23:59:50|12462.5|12458.5|12474.3|12466.3|12478.7|12473.3|12462.5|12456.7|28
1646611200000|2022-03-07 00:00:00|12471.8|12467.8|12466.6|12458.6|12475.1|12467.8|12454.8|12446.8|128
1646611210000|2022-03-07 00:00:10|12464.3|12460.3|12453.4|12445.4|12464.3|12460.3|12452.1|12445.4|66
1646611220000|2022-03-07 00:00:20|12452.7|12444.7|12436.1|12432.1|12457.1|12449.1|12436.1|12431.1|79
1646611230000|2022-03-07 00:00:30|12438.6|12430.6|12438.7|12430.7|12443.4|12435.4|12430.7|12424.4|76
1646611240000|2022-03-07 00:00:40|12441.3|12433.3|12441.5|12433.5|12446.8|12438.8|12438.3|12430.3|50
1646611250000|2022-03-07 00:00:50|12440|12436|12439|12431|12447.5|12439.5|12432.5|12426.5|44
1646611260000|2022-03-07 00:01:00|12437.2|12433.2|12441.2|12437.2|12444.5|12438.5|12434.3|12428.9|20
1646611270000|2022-03-07 00:01:10|12443.7|12435.7|12448.4|12444.4|12448.4|12444.4|12439.2|12434.5|22
1646611280000|2022-03-07 00:01:20|12450.4|12446.4|12455.3|12447.3|12462.5|12456.5|12448.2|12444.8|46
1646611290000|2022-03-07 00:01:30|12452.8|12448.8|12455.5|12451.5|12462|12454|12452.5|12447.3|13
1646611300000|2022-03-07 00:01:40|12458.2|12450.2|12458.5|12450.5|12461|12453|12455.9|12447.9|21
1646611310000|2022-03-07 00:01:50|12459.1|12451.1|12453.1|12449.1|12461|12455.6|12453.1|12448.5|18
1646611320000|2022-03-07 00:02:00|12452.5|12448.5|12456.7|12448.7|12457.2|12451.6|12452.5|12447|14
1646611330000|2022-03-07 00:02:10|12455|12451|12446.7|12442.7|12455.3|12451.1|12446.7|12441.7|18
1646611340000|2022-03-07 00:02:20|12446.2|12442.2|12456.4|12448.4|12456.5|12451.4|12446|12442|26
1646611350000|2022-03-07 00:02:30|12456.1|12448.1|12440.7|12432.7|12456.1|12448.1|12440.7|12432.7|102
1646611360000|2022-03-07 00:02:40|12440.4|12432.4|12441.3|12433.3|12441.3|12433.9|12434.8|12430.7|21
1646611370000|2022-03-07 00:02:50|12440.9|12432.9|12435.3|12427.3|12441.1|12433.1|12428.3|12422.5|50
1646611380000|2022-03-07 00:03:00|12434.7|12426.7|12431.6|12427.6|12434.7|12430.7|12431.4|12426.7|6
1646611390000|2022-03-07 00:03:10|12431.4|12427.4|12428|12424|12432.2|12427.4|12428|12423|17
1646611400000|2022-03-07 00:03:20|12427|12424.2|12431.7|12423.7|12433.8|12427.6|12427|12423|23
1646611410000|2022-03-07 00:03:30|12429.2|12425.2|12418.1|12410.1|12431|12425.2|12415.8|12410.1|61
1646611420000|2022-03-07 00:03:40|12417.8|12409.8|12411.4|12403.4|12418.8|12414.1|12400.7|12393.5|140
1646611430000|2022-03-07 00:03:50|12410.9|12402.9|12418.5|12410.5|12421.5|12415.2|12409.3|12402.9|47
1646611440000|2022-03-07 00:04:00|12418.7|12410.7|12417.1|12409.1|12420.4|12413.8|12413|12407.3|34
1646611450000|2022-03-07 00:04:10|12417.7|12409.7|12416.2|12412.2|12418.8|12412.6|12410.2|12403.9|23
1646611460000|2022-03-07 00:04:20|12416.3|12412.3|12415.4|12407.4|12420.4|12413.6|12415.3|12407.4|18
1646611470000|2022-03-07 00:04:30|12415.6|12407.6|12422|12418|12426.8|12421|12410.3|12405.1|121
1646611480000|2022-03-07 00:04:40|12422.3|12418.3|12431.7|12427.7|12434.4|12428.4|12422.3|12418.3|30
1646611490000|2022-03-07 00:04:50|12431.5|12427.5|12421.9|12413.9|12431.5|12427.5|12418.8|12410.8|38
1646611500000|2022-03-07 00:05:00|12422.2|12414.2|12414.1|12406.1|12422.7|12414.7|12409.8|12405.4|25
1646611510000|2022-03-07 00:05:10|12413.4|12405.4|12413.1|12405.1|12416.1|12409.7|12410.1|12405.1|25
1646611520000|2022-03-07 00:05:20|12412.6|12404.6|12408.8|12404.8|12413.4|12408.1|12408.5|12404.4|5
1646611530000|2022-03-07 00:05:30|12408.5|12404.5|12408.8|12404.8|12411.8|12405.5|12406.9|12403.7|10
1646611540000|2022-03-07 00:05:40|12409|12405|12406.5|12402.5|12414|12406.3|12406.5|12402.1|27
1646611550000|2022-03-07 00:05:50|12405.7|12402.9|12406.5|12402.5|12406.5|12402.9|12405.2|12401.3|7
1646611560000|2022-03-07 00:06:00|12406.8|12402.8|12407.3|12399.3|12408|12402.8|12404.2|12398.4|20
1646611570000|2022-03-07 00:06:10|12407.8|12399.8|12402.6|12398.6|12407.8|12400.6|12402.2|12397.1|16
1646611580000|2022-03-07 00:06:20|12401.3|12398.5|12390.9|12382.9|12402.9|12398.9|12390.7|12382.9|81
1646611590000|2022-03-07 00:06:30|12389.3|12381.3|12370.8|12362.8|12389.5|12381.5|12367.6|12361.6|138
1646611600000|2022-03-07 00:06:40|12371.3|12363.3|12372.9|12368.9|12373.4|12368.9|12359.1|12351.1|85
1646611610000|2022-03-07 00:06:50|12375.1|12367.1|12372|12364|12378|12370.9|12368.5|12362.8|55
1646611620000|2022-03-07 00:07:00|12372.3|12364.3|12370.8|12366.8|12377.8|12371.6|12369.4|12363.8|58
1646611630000|2022-03-07 00:07:10|12372.4|12364.4|12371.8|12367.8|12376.7|12368.7|12368.3|12361.3|29
1646611640000|2022-03-07 00:07:20|12371.5|12367.5|12375.3|12367.3|12377|12370.8|12371.5|12366.3|19
1646611650000|2022-03-07 00:07:30|12373|12369|12384.3|12376.3|12385.1|12379.8|12372.8|12367.3|71
1646611660000|2022-03-07 00:07:40|12384.5|12376.5|12384|12376|12390.4|12384.2|12379.2|12376|51
1646611670000|2022-03-07 00:07:50|12383.8|12375.8|12379.5|12371.5|12383.8|12377.3|12373.2|12367.7|20
1646611680000|2022-03-07 00:08:00|12378.6|12374.6|12391.9|12383.9|12391.9|12385.7|12376.5|12371.1|72
1646611690000|2022-03-07 00:08:10|12389.7|12385.7|12381.8|12373.8|12394.7|12389.3|12381|12373|51
1646611700000|2022-03-07 00:08:20|12383.4|12375.4|12379.6|12376.8|12385|12380.2|12377.4|12373.5|39
1646611710000|2022-03-07 00:08:30|12380|12376|12374.5|12370.5|12386.2|12380.7|12373.2|12369.8|31
1646611720000|2022-03-07 00:08:40|12375.3|12371.3|12374.2|12366.2|12378.6|12373.3|12364|12361.1|64
1646611730000|2022-03-07 00:08:50|12368.1|12364.1|12346.9|12338.9|12370.1|12364.1|12344.1|12338.1|178
1646611740000|2022-03-07 00:09:00|12342.9|12337.4|12302.8|12294.8|12345.4|12339.4|12299.3|12292.8|180
1646611750000|2022-03-07 00:09:10|12302.5|12294.5|12320.4|12312.4|12323.1|12317.6|12302.5|12294.5|69
1646611760000|2022-03-07 00:09:20|12320.2|12312.2|12346.4|12338.4|12370.3|12362.7|12314.1|12308.8|116
1646611770000|2022-03-07 00:09:30|12346.9|12338.9|12330.1|12322.1|12349.9|12342.4|12330.1|12322.1|40
1646611780000|2022-03-07 00:09:40|12328.3|12320.3|12347.5|12339.5|12348.3|12340.3|12326.9|12319.5|25
1646611790000|2022-03-07 00:09:50|12347.7|12339.7|12342.4|12334.4|12349.3|12341.3|12335.9|12330.4|19
1646611800000|2022-03-07 00:10:00|12343.3|12335.3|12340|12336|12348|12340.5|12340|12335.1|27
1646611810000|2022-03-07 00:10:10|12340.5|12336.5|12338.5|12330.5|12341.7|12336.5|12335.9|12329.5|23
1646611820000|2022-03-07 00:10:20|12338.7|12330.7|12341.5|12333.5|12341.5|12335.4|12337|12330.7|19
1646611830000|2022-03-07 00:10:30|12337.5|12334.7|12343.3|12335.3|12345.7|12339.5|12337.5|12330.7|34
1646611840000|2022-03-07 00:10:40|12339.8|12337|12358|12350|12358.2|12350.2|12339.5|12334.4|30
1646611850000|2022-03-07 00:10:50|12359.7|12351.7|12381.7|12373.7|12383.5|12380.2|12357|12350.7|86
1646611860000|2022-03-07 00:11:00|12380.3|12377.5|12405.4|12397.4|12416.9|12409.7|12380.3|12374.2|161
1646611870000|2022-03-07 00:11:10|12405.6|12397.6|12391.7|12387.7|12417.6|12411.7|12391.4|12384.9|99
1646611880000|2022-03-07 00:11:20|12390.9|12386.9|12390.2|12382.2|12391.7|12386.9|12380.6|12375.2|57
1646611890000|2022-03-07 00:11:30|12390.7|12382.7|12384.7|12376.7|12390.7|12382.7|12382.1|12376.7|23
1646611900000|2022-03-07 00:11:40|12387.2|12379.2|12377.2|12369.2|12387.7|12382.2|12377.2|12369.2|37
1646611910000|2022-03-07 00:11:50|12375.4|12367.4|12367.7|12359.7|12375.4|12371.2|12366.2|12359.7|57
1646611920000|2022-03-07 00:12:00|12367.9|12359.9|12365.2|12361.2|12368|12361.2|12364.7|12357|24
1646611930000|2022-03-07 00:12:10|12364.9|12360.9|12376.6|12368.6|12380.4|12372.4|12362.8|12356.8|40
1646611940000|2022-03-07 00:12:20|12375.1|12371.1|12366.6|12358.6|12376.6|12371.1|12364.6|12356.6|28
1646611950000|2022-03-07 00:12:30|12365.1|12361.1|12357.2|12349.2|12368.6|12361.6|12355.4|12348.6|15
1646611960000|2022-03-07 00:12:40|12356.6|12348.6|12347.7|12339.7|12360.2|12352.8|12346.7|12338.7|28
1646611970000|2022-03-07 00:12:50|12348.2|12340.2|12354.4|12346.4|12356.3|12349.2|12345.1|12339.9|30
1646611980000|2022-03-07 00:13:00|12354.2|12346.2|12353.8|12345.8|12357.4|12351.8|12351.1|12343.1|29
1646611990000|2022-03-07 00:13:10|12353.3|12345.3|12356|12352|12359.5|12352|12353|12345.3|30
1646612000000|2022-03-07 00:13:20|12356.4|12353.6|12361.9|12359.1|12364|12359.1|12356.4|12353.3|8
1646612010000|2022-03-07 00:13:30|12361.6|12358.8|12362.9|12358.9|12363.7|12359.4|12361.6|12355.7|14
1646612020000|2022-03-07 00:13:40|12365.2|12357.2|12362.9|12354.9|12366.6|12360.4|12359.7|12353.9|8
1646612030000|2022-03-07 00:13:50|12360.4|12352.4|12353.7|12345.7|12360.7|12355.2|12351.6|12345.4|23
1646612040000|2022-03-07 00:14:00|12353.4|12345.4|12354.9|12346.9|12356.9|12349.8|12350.9|12345.1|15
1646612050000|2022-03-07 00:14:10|12355.6|12347.6|12363.7|12355.7|12363.7|12355.7|12355.6|12347.6|22
1646612060000|2022-03-07 00:14:20|12362.8|12358.8|12363.6|12359.6|12366.9|12360.6|12362.8|12357.1|16
1646612070000|2022-03-07 00:14:30|12363.1|12359.1|12361.6|12353.6|12364.6|12359.1|12360|12353.6|12
1646612080000|2022-03-07 00:14:40|12360.1|12352.1|12354.9|12350.9|12361.6|12353.6|12354.6|12350.6|5
1646612090000|2022-03-07 00:14:50|12355.1|12351.1|12359.6|12355.6|12360.9|12356|12355.1|12351.1|11
1646612100000|2022-03-07 00:15:00|12359.8|12355.8|12340.5|12336.5|12359.8|12356|12340.5|12336.5|61
1646612110000|2022-03-07 00:15:10|12340.3|12336.3|12349.2|12341.2|12350.7|12342.7|12336.7|12330.7|37
1646612120000|2022-03-07 00:15:20|12347.5|12343.5|12337.7|12333.7|12347.5|12343.5|12334|12330.2|31
1646612130000|2022-03-07 00:15:30|12337.5|12333.5|12337.5|12333.5|12337.5|12333.5|12337.5|12333.5|5
1646612140000|2022-03-07 00:15:40|12337.7|12333.7|12351.2|12343.2|12358.1|12351.9|12336.7|12333.7|48
1646612150000|2022-03-07 00:15:50|12350.7|12346.7|12350.1|12342.1|12353.9|12347.9|12348.4|12341.9|15
1646612160000|2022-03-07 00:16:00|12348.4|12344.4|12342.5|12334.5|12350.9|12344.9|12341.4|12334.5|15
1646612170000|2022-03-07 00:16:10|12340.4|12336.4|12339.7|12331.7|12342.6|12336.6|12337.1|12331.7|12
1646612180000|2022-03-07 00:16:20|12338.2|12334.2|12338.5|12335.7|12338.9|12335.7|12336.6|12330.9|15
1646612190000|2022-03-07 00:16:30|12339.6|12335.6|12348.1|12340.1|12348.4|12341.4|12339.6|12335.6|17
1646612200000|2022-03-07 00:16:40|12348.8|12340.8|12351.6|12343.6|12352.1|12344.1|12345.6|12340.8|38
1646612210000|2022-03-07 00:16:50|12351.9|12343.9|12352.2|12344.2|12353.1|12347.1|12347.8|12342.1|27
1646612220000|2022-03-07 00:17:00|12351.6|12343.6|12349.1|12341.1|12351.6|12343.6|12345|12341.1|14
1646612230000|2022-03-07 00:17:10|12348.8|12340.8|12349.1|12341.1|12349.1|12341.1|12347.1|12339.1|29
1646612240000|2022-03-07 00:17:20|12349.7|12341.7|12350.6|12346.6|12351.3|12346.6|12347.8|12341.7|35
1646612250000|2022-03-07 00:17:30|12350.2|12347.4|12350.5|12347.7|12350.8|12347.9|12350.2|12346.6|4
1646612260000|2022-03-07 00:17:40|12351.4|12348.6|12354.1|12350.1|12356.3|12351.1|12351.4|12348.3|11
1646612270000|2022-03-07 00:17:50|12355.8|12347.8|12351.6|12343.6|12355.8|12347.8|12345.8|12341.8|20
1646612280000|2022-03-07 00:18:00|12349.3|12345.3|12347.3|12343.3|12350|12346.1|12347.3|12342|9
1646612290000|2022-03-07 00:18:10|12347.6|12343.6|12343.6|12339.6|12349.3|12343.6|12343.6|12339.6|12
1646612300000|2022-03-07 00:18:20|12343.2|12340.4|12342.4|12338.4|12344.2|12340.6|12341.8|12334.8|18
1646612310000|2022-03-07 00:18:30|12340.5|12337.7|12333.7|12325.7|12343.9|12338.5|12331.1|12325.1|65
1646612320000|2022-03-07 00:18:40|12333.2|12325.2|12327.8|12325|12333.2|12327.4|12326.1|12322.7|51
1646612330000|2022-03-07 00:18:50|12328.3|12325.5|12325.4|12317.4|12332|12327|12319.9|12313.8|69
1646612340000|2022-03-07 00:19:00|12325.7|12317.7|12325.2|12317.2|12327.6|12321.7|12322.9|12315.9|14
1646612350000|2022-03-07 00:19:10|12325.4|12317.4|12320.9|12316.9|12326.4|12318.5|12318.3|12314.6|29
1646612360000|2022-03-07 00:19:20|12323.7|12315.7|12316|12312|12324.7|12317|12315.1|12310.8|38
1646612370000|2022-03-07 00:19:30|12317.6|12309.6|12310.9|12308.1|12317.6|12311.8|12310|12304.5|18
1646612380000|2022-03-07 00:19:40|12310.2|12307.4|12307.6|12304.8|12314.8|12308.6|12307.6|12304.8|34
1646612390000|2022-03-07 00:19:50|12307.8|12305|12304.3|12301.5|12308.2|12305|12303.7|12300.9|33
1646612400000|2022-03-07 00:20:00|12304.5|12301.7|12303.3|12295.3|12308.1|12302.8|12302.8|12295.3|34
1646612410000|2022-03-07 00:20:10|12303.1|12295.1|12299.3|12296.5|12303.6|12298.6|12297.7|12292.3|19
1646612420000|2022-03-07 00:20:20|12299.1|12296.3|12295.4|12292.6|12301.7|12296.3|12293.9|12289.8|24
1646612430000|2022-03-07 00:20:30|12295.8|12291.8|12299.4|12291.4|12301|12294.7|12295.1|12290.8|11
1646612440000|2022-03-07 00:20:40|12299.6|12291.6|12299.6|12291.6|12300.4|12293.6|12295.3|12289.3|9
1646612450000|2022-03-07 00:20:50|12299.8|12291.8|12294.1|12290.1|12301.4|12295.3|12293.8|12288.3|35
1646612460000|2022-03-07 00:21:00|12293.3|12289.3|12294.3|12290.3|12296.1|12291.9|12291|12285.6|28
1646612470000|2022-03-07 00:21:10|12294.6|12290.6|12295.1|12287.1|12299.3|12292.3|12291.3|12286.9|31
1646612480000|2022-03-07 00:21:20|12294.9|12286.9|12294.6|12286.6|12296.2|12289.7|12293.1|12286.2|8
1646612490000|2022-03-07 00:21:30|12292.9|12290.1|12289.2|12286.4|12296.6|12290.5|12289.2|12285.3|39
1646612500000|2022-03-07 00:21:40|12289.5|12286.7|12287.5|12283.5|12291.1|12286.7|12286.7|12282.8|136
1646612510000|2022-03-07 00:21:50|12286.4|12283.6|12272.7|12268.7|12287.5|12284.1|12272|12266|71
1646612520000|2022-03-07 00:22:00|12274.2|12266.2|12269.1|12261.1|12276.3|12270.2|12266.5|12260.6|77
1646612530000|2022-03-07 00:22:10|12267.1|12263.1|12267.1|12263.1|12271.6|12265.9|12264.9|12259.3|49
1646612540000|2022-03-07 00:22:20|12266.8|12262.8|12263.4|12259.4|12271|12264.6|12263.3|12259.4|46
1646612550000|2022-03-07 00:22:30|12260|12257.2|12250|12247.2|12260|12257.2|12250|12243.7|108
1646612560000|2022-03-07 00:22:40|12250.1|12246.1|12248|12240|12254.6|12249.2|12244|12238.3|60
1646612570000|2022-03-07 00:22:50|12247.7|12239.7|12247.3|12239.3|12248.1|12242.2|12241.8|12236.4|60
1646612580000|2022-03-07 00:23:00|12245.8|12241.8|12253.7|12245.7|12254.3|12247.4|12244.7|12237.7|84
1646612590000|2022-03-07 00:23:10|12253|12245|12268.7|12264.7|12270.2|12264.9|12250.1|12243.5|108
1646612600000|2022-03-07 00:23:20|12268.2|12264.2|12265.9|12261.9|12268.7|12265.1|12265.4|12259.2|38
1646612610000|2022-03-07 00:23:30|12265.7|12261.7|12270.5|12266.5|12273|12267.7|12265.7|12259.9|57
1646612620000|2022-03-07 00:23:40|12269.9|12265.9|12271.2|12263.2|12271.5|12265.9|12264|12259.6|30
1646612630000|2022-03-07 00:23:50|12268.5|12264.5|12269.7|12261.7|12271.2|12264.5|12268|12261.5|52
1646612640000|2022-03-07 00:24:00|12268|12264|12268.5|12264.5|12270.5|12264.7|12268|12261.7|1
1646612650000|2022-03-07 00:24:10|12268.8|12264.8|12285.7|12282.9|12289.2|12283.5|12268.8|12264.5|101
1646612660000|2022-03-07 00:24:20|12285.8|12281.8|12295.3|12291.3|12296.1|12291.3|12285.8|12279.8|76
1646612670000|2022-03-07 00:24:30|12295.9|12291.9|12296|12288|12296.8|12291.9|12289.8|12284.6|41
1646612680000|2022-03-07 00:24:40|12296.8|12288.8|12305.2|12297.2|12308.5|12302.6|12295.1|12288|48
1646612690000|2022-03-07 00:24:50|12303.9|12299.9|12304.8|12300.8|12306.8|12301.3|12299.6|12292.7|39
1646612700000|2022-03-07 00:25:00|12305.3|12301.3|12301.8|12293.8|12305.4|12301.3|12297.8|12292.5|54
1646612710000|2022-03-07 00:25:10|12301.2|12293.2|12296.8|12288.8|12303.1|12295.8|12291.7|12285.7|17
1646612720000|2022-03-07 00:25:20|12296.3|12288.3|12294.8|12290.8|12297.8|12290.8|12293.3|12288.3|13
1646612730000|2022-03-07 00:25:30|12296.5|12288.5|12296.8|12288.8|12298.8|12292|12292.2|12288.2|25
1646612740000|2022-03-07 00:25:40|12295.5|12287.5|12295.2|12287.2|12296.7|12288.7|12295.2|12287.2|6
1646612750000|2022-03-07 00:25:50|12294.1|12290.1|12298.3|12290.3|12298.3|12291.2|12294.1|12289.2|11
1646612760000|2022-03-07 00:26:00|12295.8|12291.8|12308.7|12300.7|12308.7|12302|12295.8|12291.8|34
1646612770000|2022-03-07 00:26:10|12308.9|12300.9|12317.9|12309.9|12320.2|12314.8|12308.7|12300.7|94
1646612780000|2022-03-07 00:26:20|12318.2|12310.2|12319.4|12315.4|12319.4|12315.4|12313.9|12308.4|26
1646612790000|2022-03-07 00:26:30|12318.8|12314.8|12321.7|12313.7|12323.1|12317.7|12317.9|12312.4|15
1646612800000|2022-03-07 00:26:40|12319.9|12315.9|12324.3|12316.3|12325.9|12319.2|12319.9|12313.4|29
1646612810000|2022-03-07 00:26:50|12322|12318|12321.2|12317.2|12326.4|12319.9|12321.2|12315|36
1646612820000|2022-03-07 00:27:00|12321.3|12318.5|12313.4|12305.4|12324.2|12318.5|12309.9|12305.4|55
1646612830000|2022-03-07 00:27:10|12307.8|12305|12313.4|12305.4|12313.4|12307|12307.8|12304.7|15
1646612840000|2022-03-07 00:27:20|12309.5|12306.7|12305.7|12297.7|12313.4|12306.7|12303.8|12296.8|41
1646612850000|2022-03-07 00:27:30|12305.5|12297.5|12304.7|12296.7|12307.2|12299.5|12302.2|12296.2|5
1646612860000|2022-03-07 00:27:40|12303.2|12299.2|12306.4|12298.4|12307.8|12300.8|12302|12295.7|26
1646612870000|2022-03-07 00:27:50|12307|12299|12305.3|12297.3|12307|12300.5|12301.6|12296.3|8
1646612880000|2022-03-07 00:28:00|12305.1|12297.1|12305.8|12297.8|12307.4|12299.8|12300.2|12296.3|20
1646612890000|2022-03-07 00:28:10|12305.5|12297.5|12299.3|12295.3|12305.8|12299.3|12299.3|12293.8|14
1646612900000|2022-03-07 00:28:20|12298.7|12294.7|12293|12289|12300.3|12294.7|12293|12287.8|25
1646612910000|2022-03-07 00:28:30|12289.8|12281.8|12285.6|12277.6|12289.8|12283.8|12282.4|12277.1|50
1646612920000|2022-03-07 00:28:40|12283.6|12279.6|12291.2|12283.2|12298.1|12292.8|12283.6|12278.3|42
1646612930000|2022-03-07 00:28:50|12290.7|12282.7|12287.3|12279.3|12290.7|12284.6|12287.1|12279.1|14
1646612940000|2022-03-07 00:29:00|12287.5|12279.5|12278.6|12275.8|12287.7|12279.7|12276.9|12273|46
1646612950000|2022-03-07 00:29:10|12278.9|12276.1|12278.5|12274.5|12280.5|12276.5|12276.9|12273.7|26
1646612960000|2022-03-07 00:29:20|12278.3|12274.3|12266.3|12258.3|12278.3|12274.4|12265|12258.3|35
1646612970000|2022-03-07 00:29:30|12266|12258|12263|12259|12266.3|12260.3|12257.7|12252.3|17
1646612980000|2022-03-07 00:29:40|12263.3|12259.3|12270.2|12262.2|12271.7|12264.5|12263.1|12258.8|22
1646612990000|2022-03-07 00:29:50|12269.5|12261.5|12271.2|12267.2|12281.4|12274.9|12268.1|12261|40
1646613000000|2022-03-07 00:30:00|12269.6|12266.8|12267.2|12259.2|12272.2|12266.8|12260.3|12256|38
1646613010000|2022-03-07 00:30:10|12267.7|12259.7|12269.9|12261.9|12270.4|12263.2|12263.7|12258.9|38
1646613020000|2022-03-07 00:30:20|12269.7|12261.7|12268.9|12264.9|12269.7|12264.9|12268.7|12261.2|2
1646613030000|2022-03-07 00:30:30|12269.2|12265.2|12273.7|12265.7|12275.7|12267.8|12269.2|12264.9|14
1646613040000|2022-03-07 00:30:40|12273.5|12265.5|12274.7|12266.7|12274.7|12269.5|12270.8|12265.5|8
1646613050000|2022-03-07 00:30:50|12274|12266|12271.5|12267.5|12274.7|12268.5|12271.5|12265.7|3
1646613060000|2022-03-07 00:31:00|12271.3|12268.5|12276.2|12268.2|12276.2|12268.5|12271.3|12267.2|15
1646613070000|2022-03-07 00:31:10|12277.4|12269.4|12285.1|12281.1|12287.3|12282.4|12275.7|12267.7|30
1646613080000|2022-03-07 00:31:20|12287.8|12279.8|12300.4|12296.4|12302.7|12296.4|12287.8|12279.8|55
1646613090000|2022-03-07 00:31:30|12300.7|12296.7|12299|12295|12302.8|12298|12298.7|12292.9|19
1646613100000|2022-03-07 00:31:40|12298.7|12294.7|12292.9|12288.9|12300.3|12294.9|12290.4|12285|23
1646613110000|2022-03-07 00:31:50|12293.2|12289.2|12298.2|12294.2|12299.9|12294.2|12293.2|12288.2|17
1646613120000|2022-03-07 00:32:00|12298.7|12294.7|12291.8|12289|12299.9|12294.7|12291.6|12288.8|27
1646613130000|2022-03-07 00:32:10|12292.2|12288.2|12293.3|12285.3|12296.5|12290.7|12287|12281.6|33
1646613140000|2022-03-07 00:32:20|12292.9|12284.9|12289.8|12285.8|12292.9|12286.9|12288.7|12282.5|5
1646613150000|2022-03-07 00:32:30|12289.5|12285.5|12293.2|12285.2|12293.2|12285.5|12288.2|12281.7|10
1646613160000|2022-03-07 00:32:40|12293|12289|12299.2|12295.2|12300.2|12295.2|12290.9|12283.9|31
1646613170000|2022-03-07 00:32:50|12298.8|12296|12303.6|12300.8|12304.7|12300.8|12298.8|12294.9|9
1646613180000|2022-03-07 00:33:00|12304.4|12300.4|12315.2|12307.2|12318.8|12314|12304.4|12300.4|71
1646613190000|2022-03-07 00:33:10|12315.7|12307.7|12317.6|12313.6|12319.4|12313.6|12314.8|12307.7|63
1646613200000|2022-03-07 00:33:20|12318.1|12314.1|12321.4|12313.4|12323.6|12317.8|12317.3|12312.8|25
1646613210000|2022-03-07 00:33:30|12321.1|12313.1|12323.1|12315.1|12324.7|12318.9|12319|12313.1|71
1646613220000|2022-03-07 00:33:40|12321.4|12318.6|12319.5|12315.5|12325.7|12319.2|12317.5|12311.9|46
1646613230000|2022-03-07 00:33:50|12319|12315|12311.5|12307.5|12320.5|12315|12311|12304.8|49
1646613240000|2022-03-07 00:34:00|12311.2|12307.2|12309.4|12306.6|12312.5|12307.2|12305.5|12299.5|31
1646613250000|2022-03-07 00:34:10|12309.6|12306.8|12321.6|12313.6|12321.6|12314.1|12309.6|12304.7|26
1646613260000|2022-03-07 00:34:20|12321.4|12313.4|12321.1|12313.1|12322.5|12317.1|12319.6|12312.3|11
1646613270000|2022-03-07 00:34:30|12319.5|12315.5|12317.7|12309.7|12321.9|12316.3|12313.2|12307.5|15
1646613280000|2022-03-07 00:34:40|12316.6|12312.6|12317.9|12313.9|12320.2|12313.9|12316.6|12311.6|11
1646613290000|2022-03-07 00:34:50|12318.2|12314.2|12317.9|12313.9|12318.2|12314.2|12317.9|12313.9|2
1646613300000|2022-03-07 00:35:00|12317.4|12313.4|12318.2|12310.2|12318.7|12313.4|12315.7|12309.9|6
1646613310000|2022-03-07 00:35:10|12316|12312|12309.2|12305.2|12318|12312|12309.1|12304.7|31
1646613320000|2022-03-07 00:35:20|12309|12305|12320|12312|12320|12314|12302.2|12294.8|63
1646613330000|2022-03-07 00:35:30|12317.5|12313.5|12313.3|12309.3|12320|12313.5|12312|12305.1|40
1646613340000|2022-03-07 00:35:40|12314.8|12306.8|12318.6|12310.6|12319|12311|12312.2|12305.8|9
1646613350000|2022-03-07 00:35:50|12318.8|12310.8|12316.8|12312.8|12320.5|12313.3|12316.8|12309|14
1646613360000|2022-03-07 00:36:00|12316.5|12313.7|12318.7|12310.7|12320.2|12314|12315.5|12308.5|16
1646613370000|2022-03-07 00:36:10|12319.2|12311.2|12323.6|12315.6|12323.6|12320.6|12318|12311.2|24
1646613380000|2022-03-07 00:36:20|12323.1|12315.1|12310.4|12302.4|12323.1|12316.6|12303|12298|76
1646613390000|2022-03-07 00:36:30|12310.1|12302.1|12309.8|12301.8|12311.7|12305.9|12304.2|12299.5|36
1646613400000|2022-03-07 00:36:40|12308.5|12300.5|12302.5|12294.5|12309|12302.3|12298.3|12291.5|52
1646613410000|2022-03-07 00:36:50|12302.8|12294.8|12299.9|12295.9|12305.3|12298.3|12299.3|12293|20
1646613420000|2022-03-07 00:37:00|12300|12296|12299.6|12295.6|12302.9|12296.5|12298.5|12292.3|35
1646613430000|2022-03-07 00:37:10|12302|12294|12294.4|12290.4|12303.1|12297.4|12292.8|12286.1|51
1646613440000|2022-03-07 00:37:20|12295.9|12287.9|12279.9|12271.9|12295.9|12289.6|12279.5|12271.5|74
1646613450000|2022-03-07 00:37:30|12279.7|12271.7|12277|12269|12281.9|12274.6|12274.5|12268.7|83
1646613460000|2022-03-07 00:37:40|12273.5|12270.7|12273.7|12265.7|12278|12271.7|12270.5|12265.2|31
1646613470000|2022-03-07 00:37:50|12273.5|12265.5|12276.3|12268.3|12277.5|12272.1|12270.5|12262.5|8
1646613480000|2022-03-07 00:38:00|12273.9|12271.1|12297.5|12293.5|12303.7|12295.7|12273.5|12266.1|129
1646613490000|2022-03-07 00:38:10|12296.2|12292.2|12285.2|12281.2|12296.2|12292.2|12283.2|12278.4|23
1646613500000|2022-03-07 00:38:20|12287.4|12279.4|12281.9|12277.9|12289.6|12281.6|12281.1|12274.1|45
1646613510000|2022-03-07 00:38:30|12281.7|12273.7|12281.4|12273.4|12283.7|12276.9|12280.1|12273.4|9
1646613520000|2022-03-07 00:38:40|12281.6|12273.6|12281.4|12277.4|12282.4|12277.4|12279.9|12272.8|2
1646613530000|2022-03-07 00:38:50|12280.3|12277.5|12280.9|12272.9|12280.9|12277.5|12277.9|12272.1|9
1646613540000|2022-03-07 00:39:00|12281.1|12273.1|12280.4|12272.4|12281.4|12275.9|12278.1|12272.1|13
1646613550000|2022-03-07 00:39:10|12278.1|12274.1|12281.1|12273.1|12285.6|12280.2|12278.1|12273.1|18
1646613560000|2022-03-07 00:39:20|12279.3|12275.3|12279.6|12275.6|12282.1|12276.3|12279.3|12272.8|3
1646613570000|2022-03-07 00:39:30|12279.3|12275.3|12278|12270|12281.1|12275.3|12274.3|12270|11
1646613580000|2022-03-07 00:39:40|12276.9|12272.9|12271.5|12267.5|12279.1|12272.9|12271.5|12265.7|17
1646613590000|2022-03-07 00:39:50|12271|12267|12255.2|12251.2|12272.3|12267|12250.4|12244.3|91
1646613600000|2022-03-07 00:40:00|12255.4|12251.4|12247.4|12244.6|12256.9|12252.2|12247.4|12243.9|53
1646613610000|2022-03-07 00:40:10|12246.2|12242.2|12233.3|12229.3|12257.3|12249.3|12231.2|12227|75
1646613620000|2022-03-07 00:40:20|12235.7|12227.7|12253.4|12245.4|12257.8|12250|12231.5|12227.3|102
1646613630000|2022-03-07 00:40:30|12254|12246|12259.8|12251.8|12261.7|12257.3|12249.7|12244|64
1646613640000|2022-03-07 00:40:40|12257.1|12249.1|12259.2|12251.2|12259.2|12251.2|12248.5|12244.2|33
1646613650000|2022-03-07 00:40:50|12260.4|12252.4|12261.4|12257.4|12271.4|12265.9|12258.7|12252.4|63
1646613660000|2022-03-07 00:41:00|12261.2|12257.2|12260.9|12256.9|12261.9|12257.2|12258.4|12253.9|10
1646613670000|2022-03-07 00:41:10|12262.6|12254.6|12263.4|12255.4|12263.4|12257.4|12260.9|12254.6|17
1646613680000|2022-03-07 00:41:20|12261.8|12257.8|12265.4|12261.4|12266.5|12263.5|12261.5|12257.8|17
1646613690000|2022-03-07 00:41:30|12265.6|12261.6|12271.6|12263.6|12273.4|12269.7|12264.5|12260.6|25
1646613700000|2022-03-07 00:41:40|12269.9|12265.9|12274.6|12266.6|12275.1|12270.8|12267.2|12260.1|79
1646613710000|2022-03-07 00:41:50|12274.9|12266.9|12276.4|12268.4|12276.4|12269.5|12270.6|12263.8|34
1646613720000|2022-03-07 00:42:00|12276.9|12268.9|12278.9|12270.9|12281.9|12274.5|12272|12268.1|80
1646613730000|2022-03-07 00:42:10|12278.8|12270.8|12282.3|12278.3|12285.5|12279|12272.9|12267.6|23
1646613740000|2022-03-07 00:42:20|12282.5|12278.5|12283.4|12279.4|12285.4|12280.3|12281.9|12275.6|34
1646613750000|2022-03-07 00:42:30|12283.7|12279.7|12305.4|12297.4|12305.5|12297.7|12283.7|12277.9|109
1646613760000|2022-03-07 00:42:40|12305.2|12297.2|12293|12285|12306.2|12300.6|12291|12283|67
1646613770000|2022-03-07 00:42:50|12293.2|12285.2|12292.5|12288.5|12295|12289|12287.5|12282.2|20
1646613780000|2022-03-07 00:43:00|12293|12289|12298|12290|12298.3|12290.3|12293|12287.7|16
1646613790000|2022-03-07 00:43:10|12297.8|12289.8|12307|12299|12307|12299|12297.8|12289.8|35
1646613800000|2022-03-07 00:43:20|12306.5|12298.5|12306.7|12298.7|12308.2|12303.5|12303.7|12298.2|14
1646613810000|2022-03-07 00:43:30|12306.5|12298.5|12298.7|12290.7|12306.5|12299.8|12298|12290|16
1646613820000|2022-03-07 00:43:40|12299|12291|12278.4|12270.4|12299|12291.2|12276.5|12269.4|48
1646613830000|2022-03-07 00:43:50|12278.7|12270.7|12279.4|12271.4|12279.4|12274.5|12274.5|12269.2|22
1646613840000|2022-03-07 00:44:00|12279.7|12271.7|12282.2|12274.2|12282.2|12274.6|12276.7|12271.1|30
1646613850000|2022-03-07 00:44:10|12283.5|12275.5|12293.7|12285.7|12295.8|12287.8|12281|12275.3|44
1646613860000|2022-03-07 00:44:20|12294|12286|12286|12282|12294|12287|12285.8|12278.9|7
1646613870000|2022-03-07 00:44:30|12285.6|12281.6|12286.8|12278.8|12288.2|12281.6|12284.4|12278.3|16
1646613880000|2022-03-07 00:44:40|12286.5|12278.5|12286.6|12278.6|12287.3|12279.3|12285.8|12277.8|15
1646613890000|2022-03-07 00:44:50|12286.8|12278.8|12287.1|12279.1|12287.8|12279.8|12283.6|12278|5
1646613900000|2022-03-07 00:45:00|12288.1|12280.1|12290.1|12282.1|12290.1|12282.6|12286.6|12280.1|6
1646613910000|2022-03-07 00:45:10|12284|12281.2|12281.3|12273.3|12287.3|12281.2|12280.8|12272.8|34
1646613920000|2022-03-07 00:45:20|12281.6|12273.6|12280.6|12276.6|12281.8|12277.5|12279.8|12273.1|3
1646613930000|2022-03-07 00:45:30|12281.1|12277.1|12278.1|12274.1|12281.4|12277.1|12278.1|12273.1|3
1646613940000|2022-03-07 00:45:40|12277.8|12273.8|12269|12261|12279.5|12273.8|12268.5|12260.5|60
1646613950000|2022-03-07 00:45:50|12269.2|12261.2|12262.9|12254.9|12269.2|12261.2|12253.1|12248|95
1646613960000|2022-03-07 00:46:00|12263.2|12255.2|12266.2|12258.2|12266.2|12261.7|12263.1|12255.2|20
1646613970000|2022-03-07 00:46:10|12264.4|12260.4|12267.9|12259.9|12268.1|12262.7|12264.4|12258.6|2
1646613980000|2022-03-07 00:46:20|12267.7|12259.7|12272.1|12269.3|12275.4|12270.4|12266.7|12259.2|11
1646613990000|2022-03-07 00:46:30|12271.7|12267.7|12275.2|12267.2|12275.2|12267.7|12271.2|12267.2|9
1646614000000|2022-03-07 00:46:40|12275.4|12267.4|12272.6|12264.6|12276.1|12269.1|12272.6|12264.6|10
1646614010000|2022-03-07 00:46:50|12272.3|12264.3|12271.6|12263.6|12272.8|12264.8|12271.1|12263.1|3
1646614020000|2022-03-07 00:47:00|12272.1|12264.1|12272.8|12264.8|12278.6|12271.8|12269.1|12263.6|20
1646614030000|2022-03-07 00:47:10|12272.6|12264.6|12273.6|12265.6|12273.6|12266.1|12267.3|12263.1|4
1646614040000|2022-03-07 00:47:20|12272.2|12268.2|12275.5|12267.5|12275.5|12270.9|12272.2|12267.5|5
1646614050000|2022-03-07 00:47:30|12275|12267|12265.8|12257.8|12275|12267|12265.1|12257.8|38
1646614060000|2022-03-07 00:47:40|12264.3|12260.3|12271.5|12263.5|12271.5|12266.2|12264.3|12257.8|18
1646614070000|2022-03-07 00:47:50|12269.5|12265.5|12266.3|12258.3|12271.5|12265.7|12262.7|12257.2|4
1646614080000|2022-03-07 00:48:00|12266.7|12258.7|12258.6|12254.6|12267.5|12260.9|12258.6|12254.1|16
1646614090000|2022-03-07 00:48:10|12258.3|12254.3|12263.3|12259.3|12264.1|12259.3|12258.3|12254.3|17
1646614100000|2022-03-07 00:48:20|12263.1|12259.1|12259.8|12255.8|12263.6|12259.6|12258.5|12253.3|35
1646614110000|2022-03-07 00:48:30|12258.1|12255.3|12258.9|12250.9|12261.8|12255.4|12257.4|12250.9|38
1646614120000|2022-03-07 00:48:40|12259.2|12251.2|12255.4|12251.4|12259.2|12252.2|12254.2|12249.7|24
1646614130000|2022-03-07 00:48:50|12254.6|12251.8|12255.3|12252.5|12257.2|12252.5|12247.8|12241.6|109
1646614140000|2022-03-07 00:49:00|12255.1|12252.3|12248.9|12244.9|12255.7|12252.5|12248.1|12240.4|20
1646614150000|2022-03-07 00:49:10|12249.6|12240.9|12249.8|12241.8|12252.6|12247.2|12246.1|12240.9|31
1646614160000|2022-03-07 00:49:20|12250|12242|12251.4|12243.4|12251.6|12243.6|12246.4|12241.3|18
1646614170000|2022-03-07 00:49:30|12251.6|12243.6|12250.1|12246.1|12253.9|12246.3|12247.8|12243.6|8
1646614180000|2022-03-07 00:49:40|12249.7|12246.9|12257.8|12249.8|12257.8|12250.3|12249.7|12246.6|35
1646614190000|2022-03-07 00:49:50|12256.3|12252.3|12260.3|12256.3|12264.5|12257.8|12256.3|12250.5|33
1646614200000|2022-03-07 00:50:00|12262.5|12254.5|12257.3|12249.3|12262.5|12256.5|12255.8|12249.3|7
1646614210000|2022-03-07 00:50:10|12254.3|12250.3|12252.5|12244.5|12254.9|12250.4|12250.1|12244|13
1646614220000|2022-03-07 00:50:20|12249.3|12245.3|12248.8|12244.8|12249.3|12245.3|12248.6|12244.6|0
1646614230000|2022-03-07 00:50:30|12248.7|12245.9|12252.3|12248.3|12253|12249.3|12248.7|12243.3|9
1646614240000|2022-03-07 00:50:40|12252|12248|12249.1|12245.1|12255.5|12249.8|12249.1|12244.2|99
1646614250000|2022-03-07 00:50:50|12252.3|12244.3|12250.1|12246.1|12253.8|12247.4|12249|12243.5|18
1646614260000|2022-03-07 00:51:00|12252.1|12244.1|12248.3|12244.3|12252.6|12244.6|12248.1|12242.2|43
1646614270000|2022-03-07 00:51:10|12248|12245.2|12242.9|12238.9|12249.6|12245.6|12241.8|12235.1|100
1646614280000|2022-03-07 00:51:20|12242.8|12234.8|12230.4|12222.4|12242.8|12237.8|12225.8|12222.4|105
1646614290000|2022-03-07 00:51:30|12227.5|12223.5|12233.8|12225.8|12233.8|12225.8|12221|12216.1|72
1646614300000|2022-03-07 00:51:40|12233.6|12225.6|12230.4|12222.4|12233.6|12227.6|12227.2|12221.9|33
1646614310000|2022-03-07 00:51:50|12228|12224|12222.7|12218.7|12228|12224|12222.7|12218.7|37
1646614320000|2022-03-07 00:52:00|12222.5|12218.5|12226.4|12218.4|12227|12222|12222.5|12216|41
1646614330000|2022-03-07 00:52:10|12226|12218|12222.9|12218.9|12226.1|12221.4|12221.4|12217|44
1646614340000|2022-03-07 00:52:20|12222.6|12218.6|12223.2|12219.2|12225|12219.2|12222.2|12216.7|21
1646614350000|2022-03-07 00:52:30|12222.6|12218.6|12224.6|12220.6|12226.4|12220.6|12222.4|12217.9|16
1646614360000|2022-03-07 00:52:40|12224.4|12220.4|12230.8|12222.8|12231.9|12227.4|12223.9|12219.9|27
1646614370000|2022-03-07 00:52:50|12228.4|12224.4|12231.9|12227.9|12236.3|12230.8|12228.1|12221.6|43
1646614380000|2022-03-07 00:53:00|12231.8|12229|12231.4|12223.4|12231.9|12229|12231.2|12223.2|12
1646614390000|2022-03-07 00:53:10|12231.7|12223.7|12231.6|12223.6|12231.7|12225.2|12228.2|12222.2|6
1646614400000|2022-03-07 00:53:20|12232.1|12224.1|12232.4|12224.4|12232.9|12226.2|12230.2|12223.7|2
1646614410000|2022-03-07 00:53:30|12231.9|12223.9|12228.4|12220.4|12232.1|12225.4|12225.1|12219.7|29
1646614420000|2022-03-07 00:53:40|12228.1|12220.1|12232.1|12224.1|12232.1|12224.6|12225.5|12219.9|25
1646614430000|2022-03-07 00:53:50|12230.3|12226.3|12231.1|12227.1|12233.8|12227.6|12230.3|12224.1|7
1646614440000|2022-03-07 00:54:00|12231.3|12227.3|12235.3|12227.3|12235.6|12232.2|12231.3|12227.3|18
1646614450000|2022-03-07 00:54:10|12233.3|12229.3|12232.8|12224.8|12234.4|12229.3|12230|12224.8|14
1646614460000|2022-03-07 00:54:20|12232.3|12224.3|12229.6|12225.6|12232.6|12227.4|12228.8|12223.8|6
1646614470000|2022-03-07 00:54:30|12229.4|12225.4|12230.1|12222.1|12232.8|12226.6|12227.6|12222.1|11
1646614480000|2022-03-07 00:54:40|12230.4|12222.4|12227.3|12223.3|12230.4|12224.7|12225.1|12219.7|9
1646614490000|2022-03-07 00:54:50|12229.6|12221.6|12224.1|12221.3|12229.6|12223.9|12223.5|12219.1|35
1646614500000|2022-03-07 00:55:00|12223.5|12220.7|12219.1|12211.1|12223.5|12220.7|12216.6|12211.1|30
1646614510000|2022-03-07 00:55:10|12215.8|12213|12213.1|12209.1|12216.4|12213|12208.9|12202.9|40
1646614520000|2022-03-07 00:55:20|12212.4|12208.4|12219.5|12216.7|12223.6|12217.6|12212.2|12208.4|44
1646614530000|2022-03-07 00:55:30|12219.7|12215.7|12221.3|12213.3|12221.7|12215.7|12218.1|12210.6|8
1646614540000|2022-03-07 00:55:40|12217.1|12214.3|12219.3|12211.3|12225|12217|12217.1|12211.1|43
1646614550000|2022-03-07 00:55:50|12218.1|12210.1|12205.6|12201.6|12218.1|12211.9|12205.6|12201.6|41
1646614560000|2022-03-07 00:56:00|12207.4|12199.4|12204.4|12200.4|12211.1|12203.5|12202.6|12196.1|53
1646614570000|2022-03-07 00:56:10|12203.9|12199.9|12204.2|12200.2|12212.7|12204.7|12203.9|12198.5|26
1646614580000|2022-03-07 00:56:20|12203.9|12199.9|12201.3|12198.5|12205.6|12201.4|12201.3|12197.4|10
1646614590000|2022-03-07 00:56:30|12200.5|12197.7|12207.8|12199.8|12211.6|12204.9|12199.6|12194.4|77
1646614600000|2022-03-07 00:56:40|12208|12200|12211.9|12203.9|12212.1|12204.1|12205.6|12199.3|18
1646614610000|2022-03-07 00:56:50|12211.3|12203.3|12212.5|12204.5|12217.8|12209.8|12207|12200.6|29
1646614620000|2022-03-07 00:57:00|12210.9|12206.9|12221.7|12213.7|12222.9|12214.9|12210.9|12204.5|35
1646614630000|2022-03-07 00:57:10|12221.4|12213.4|12213.7|12209.7|12221.4|12215.2|12213.7|12207.2|15
1646614640000|2022-03-07 00:57:20|12212.2|12208.2|12212.4|12204.4|12214.9|12208.2|12210.4|12202.8|37
1646614650000|2022-03-07 00:57:30|12212.2|12204.2|12212.2|12208.2|12213.7|12208.2|12207.6|12203.7|10
1646614660000|2022-03-07 00:57:40|12215.8|12207.8|12213.9|12209.9|12217.2|12211.3|12213.2|12207.2|6
1646614670000|2022-03-07 00:57:50|12214.3|12211.5|12216.7|12212.7|12219.4|12212.8|12212.4|12206.9|20
1646614680000|2022-03-07 00:58:00|12216.4|12212.4|12215.1|12207.1|12217.5|12212.4|12212.9|12207.1|14
1646614690000|2022-03-07 00:58:10|12213.4|12209.4|12219.4|12215.4|12223.8|12215.8|12213.4|12207.1|42
1646614700000|2022-03-07 00:58:20|12219.1|12215.1|12226.4|12218.4|12226.6|12220.9|12219.1|12213.6|26
1646614710000|2022-03-07 00:58:30|12223.6|12219.6|12222.9|12218.9|12228.2|12221.9|12221.6|12217.1|39
1646614720000|2022-03-07 00:58:40|12222.6|12218.6|12222.4|12214.4|12222.9|12218.9|12219.3|12214.4|18
1646614730000|2022-03-07 00:58:50|12219.2|12216.4|12220.4|12212.4|12220.9|12216.4|12215.9|12209.7|16
1646614740000|2022-03-07 00:59:00|12218.6|12214.6|12219.9|12215.9|12221.7|12216.2|12216.4|12211.3|33
1646614750000|2022-03-07 00:59:10|12219.7|12215.7|12216.9|12214.1|12223.5|12217|12216.7|12213.9|12
1646614760000|2022-03-07 00:59:20|12217.1|12214.3|12217.4|12213.4|12219.9|12214.3|12215.3|12210.8|25
1646614770000|2022-03-07 00:59:30|12215.6|12212.8|12219.9|12211.9|12219.9|12213.6|12215.6|12210.8|15
1646614780000|2022-03-07 00:59:40|12217.6|12213.6|12219.9|12211.9|12219.9|12214.4|12216.4|12211.9|13
1646614790000|2022-03-07 00:59:50|12218.1|12214.1|12216.9|12212.9|12219.9|12214.1|12216.9|12211.9|5
1646614800000|2022-03-07 01:00:00|12217.1|12213.1|12157.4|12149.4|12217.4|12213.4|12149.3|12144.4|356
1646614810000|2022-03-07 01:00:10|12156.1|12148.1|12181.3|12173.3|12181.3|12173.3|12153.1|12148|187
1646614820000|2022-03-07 01:00:20|12178.4|12174.4|12183.7|12175.7|12185.9|12180.1|12174.3|12168.9|61
1646614830000|2022-03-07 01:00:30|12181.4|12177.4|12205|12197|12205|12197|12181.1|12175.6|61
1646614840000|2022-03-07 01:00:40|12205.2|12197.2|12211.3|12203.3|12211.3|12206.3|12202.2|12195.8|60
1646614850000|2022-03-07 01:00:50|12209.8|12205.8|12232.9|12224.9|12237.1|12229.1|12209.8|12203.3|109
1646614860000|2022-03-07 01:01:00|12233.9|12225.9|12230.5|12226.5|12243.9|12235.9|12230.5|12225.1|79
1646614870000|2022-03-07 01:01:10|12232.7|12224.7|12224.6|12216.6|12232.7|12227.2|12213.6|12207.8|94
1646614880000|2022-03-07 01:01:20|12224.8|12216.8|12227.9|12223.9|12229.7|12224.6|12218.2|12211.4|54
1646614890000|2022-03-07 01:01:30|12228.2|12224.2|12231.5|12223.5|12235.9|12228.1|12227.7|12221.6|124
1646614900000|2022-03-07 01:01:40|12232|12224|12246.5|12238.5|12246.5|12240.5|12229|12223.5|65
1646614910000|2022-03-07 01:01:50|12246.9|12238.9|12270.7|12266.7|12271.4|12267.5|12246.9|12238.9|111
1646614920000|2022-03-07 01:02:00|12270.4|12266.4|12264|12260|12271.2|12267.7|12261.8|12258.1|42
1646614930000|2022-03-07 01:02:10|12266.2|12258.2|12253.8|12251|12266.2|12260.7|12253.8|12250.9|20
1646614940000|2022-03-07 01:02:20|12254.1|12250.1|12261.1|12253.1|12262.3|12256.3|12251.4|12245.4|19
1646614950000|2022-03-07 01:02:30|12261.4|12253.4|12250.6|12246.6|12261.4|12253.8|12250.6|12246.6|32
1646614960000|2022-03-07 01:02:40|12252.4|12244.4|12243|12235|12252.4|12246.6|12239.7|12235|23
1646614970000|2022-03-07 01:02:50|12245.4|12237.4|12251.1|12247.1|12252.6|12247.3|12245.4|12237.4|44
1646614980000|2022-03-07 01:03:00|12251.3|12247.3|12238.9|12230.9|12252.1|12247.6|12235.6|12229.4|30
1646614990000|2022-03-07 01:03:10|12239.6|12231.6|12236|12228|12240.9|12232.9|12234.7|12228|13
1646615000000|2022-03-07 01:03:20|12234.2|12231.4|12233.5|12230.7|12237.5|12232.1|12231.4|12225.1|27
1646615010000|2022-03-07 01:03:30|12233.2|12230.4|12236.9|12232.9|12236.9|12233.3|12233.2|12228.8|25
1646615020000|2022-03-07 01:03:40|12236.6|12228.9|12227.8|12219.8|12243.7|12235.7|12223.8|12218.8|41
1646615030000|2022-03-07 01:03:50|12227.2|12223.2|12227.4|12223.4|12230.4|12225.5|12226.3|12221|11
1646615040000|2022-03-07 01:04:00|12229.7|12221.7|12232.9|12224.9|12238.8|12233.3|12229.2|12221.2|36
1646615050000|2022-03-07 01:04:10|12232.6|12224.6|12227.8|12219.8|12233.1|12226.9|12223.8|12219.8|21
1646615060000|2022-03-07 01:04:20|12225.6|12221.6|12224.1|12216.1|12225.6|12221.6|12222.1|12216.1|17
1646615070000|2022-03-07 01:04:30|12223.8|12215.8|12219.4|12211.4|12224.1|12216.1|12217.1|12211.4|13
1646615080000|2022-03-07 01:04:40|12219.8|12211.8|12210.6|12206.6|12219.8|12211.8|12209.9|12204.1|40
1646615090000|2022-03-07 01:04:50|12209.9|12205.9|12207.4|12199.4|12212.8|12207.2|12206.4|12198.4|23
1646615100000|2022-03-07 01:05:00|12207.6|12199.6|12199.9|12191.9|12207.6|12199.6|12195.6|12190.8|65
1646615110000|2022-03-07 01:05:10|12199.6|12191.6|12196.3|12192.3|12200.1|12193.5|12196.1|12190.8|9
1646615120000|2022-03-07 01:05:20|12196.1|12192.1|12213.1|12209.1|12215.6|12209.3|12195.4|12190.8|32
1646615130000|2022-03-07 01:05:30|12212.8|12204.8|12215.9|12207.9|12215.9|12208|12208.9|12203.1|51
1646615140000|2022-03-07 01:05:40|12214.9|12210.9|12224.9|12220.9|12227.9|12221.8|12214.3|12206.6|62
1646615150000|2022-03-07 01:05:50|12227.1|12219.1|12239.8|12231.8|12241.3|12236.3|12223.8|12218.2|140
1646615160000|2022-03-07 01:06:00|12237.4|12233.4|12226.5|12222.5|12239.6|12233.8|12225|12222.2|61
1646615170000|2022-03-07 01:06:10|12226.2|12222.2|12226.2|12218.2|12227.7|12222.2|12224.7|12218.2|11
1646615180000|2022-03-07 01:06:20|12226.6|12218.6|12224.7|12220.7|12227.2|12220.7|12224.7|12218.2|4
1646615190000|2022-03-07 01:06:30|12224.4|12220.4|12228|12220|12228|12221.2|12223.9|12217.9|12
1646615200000|2022-03-07 01:06:40|12227.7|12219.7|12224.5|12220.5|12227.7|12221.5|12224.2|12218.2|6
1646615210000|2022-03-07 01:06:50|12224.9|12220.9|12226.4|12218.4|12228.5|12222.2|12223.8|12218.2|16
1646615220000|2022-03-07 01:07:00|12227|12219|12233.6|12225.6|12233.8|12227.8|12227|12219|25
1646615230000|2022-03-07 01:07:10|12231.5|12227.5|12230.1|12222.1|12233.3|12227.8|12225.4|12219.9|38
1646615240000|2022-03-07 01:07:20|12229|12221|12229.9|12221.9|12230.6|12223.6|12227.4|12219.9|4
1646615250000|2022-03-07 01:07:30|12230.1|12222.1|12232.1|12224.1|12233.6|12228.3|12229.9|12221.9|11
1646615260000|2022-03-07 01:07:40|12231.9|12223.9|12228.8|12224.8|12233.1|12226.6|12228.8|12223.9|5
1646615270000|2022-03-07 01:07:50|12229.8|12225.8|12236.3|12228.3|12236.3|12230.1|12229.8|12225.3|9
1646615280000|2022-03-07 01:08:00|12236.1|12228.1|12236.4|12232.4|12236.9|12232.9|12232.5|12227.8|54
1646615290000|2022-03-07 01:08:10|12237.4|12233.4|12237.4|12233.4|12239.6|12235|12237.4|12231.6|11
1646615300000|2022-03-07 01:08:20|12236.8|12232.8|12248.6|12240.6|12256.9|12252.1|12236.8|12232.8|88
1646615310000|2022-03-07 01:08:30|12248.4|12240.4|12252.5|12244.5|12257.7|12252.6|12242.4|12236.4|49
1646615320000|2022-03-07 01:08:40|12252|12244|12238.4|12230.4|12252|12244|12226.1|12222.1|98
1646615330000|2022-03-07 01:08:50|12238.1|12230.1|12225.3|12217.3|12238.1|12230.1|12224|12217.1|33
1646615340000|2022-03-07 01:09:00|12225.8|12217.8|12227.2|12223.2|12231.5|12226.7|12223.8|12217.3|45
1646615350000|2022-03-07 01:09:10|12226.1|12223.3|12219.2|12211.2|12227.2|12224.2|12218.7|12211.2|34
1646615360000|2022-03-07 01:09:20|12218.7|12210.7|12221.2|12217.2|12223.7|12217.7|12211.7|12205.4|27
1646615370000|2022-03-07 01:09:30|12221.4|12217.4|12215.7|12207.7|12224.2|12220.5|12212.2|12206.4|55
1646615380000|2022-03-07 01:09:40|12209.8|12207|12205|12197|12213.2|12207|12198.1|12194|88
1646615390000|2022-03-07 01:09:50|12205.2|12197.2|12206.9|12202.9|12208.4|12202.9|12203.2|12196.6|7
1646615400000|2022-03-07 01:10:00|12206.5|12203.7|12214.3|12206.3|12214.6|12208.4|12206.5|12201.9|16
1646615410000|2022-03-07 01:10:10|12214.8|12206.8|12214.8|12206.8|12218|12210|12209.9|12201.9|31
1646615420000|2022-03-07 01:10:20|12215|12207|12215.8|12207.8|12215.8|12207.8|12215|12207|1
1646615430000|2022-03-07 01:10:30|12214.7|12211.9|12218.4|12210.4|12218.4|12211.9|12213.9|12207.8|10
1646615440000|2022-03-07 01:10:40|12218.1|12210.1|12216.9|12208.9|12218.9|12210.9|12214.2|12208.9|9
1646615450000|2022-03-07 01:10:50|12215.4|12211.4|12209.8|12207|12215.4|12211.4|12209.8|12205.4|41
1646615460000|2022-03-07 01:11:00|12209.9|12207.1|12204.4|12196.4|12214.2|12208|12203.4|12196.4|28
1646615470000|2022-03-07 01:11:10|12205.3|12197.3|12193.7|12185.7|12206.2|12201.6|12191.1|12184.8|66
1646615480000|2022-03-07 01:11:20|12190.9|12186.9|12170.7|12162.7|12193.1|12187.5|12161.1|12153.1|187
1646615490000|2022-03-07 01:11:30|12170.2|12162.2|12162.8|12154.8|12170.7|12163.7|12156.6|12149.3|70
1646615500000|2022-03-07 01:11:40|12163.8|12155.8|12161.9|12157.9|12170.1|12163.9|12161.4|12155.4|45
1646615510000|2022-03-07 01:11:50|12162.4|12158.4|12173.8|12171|12179.9|12174.1|12162.4|12158.4|47
1646615520000|2022-03-07 01:12:00|12172.5|12169.7|12166.9|12164.1|12172.6|12169.7|12165.8|12162.6|50
1646615530000|2022-03-07 01:12:10|12166.1|12163.3|12149.5|12145.5|12166.1|12163.3|12146.6|12142.7|94
1646615540000|2022-03-07 01:12:20|12151.7|12143.7|12127.3|12119.3|12151.7|12147.5|12124.8|12119.3|169
1646615550000|2022-03-07 01:12:30|12126.6|12122.6|12127|12123|12141.7|12136.2|12125.9|12121.8|99
1646615560000|2022-03-07 01:12:40|12126.8|12122.8|12120.4|12116.4|12130|12125.3|12118.4|12112.9|94
1646615570000|2022-03-07 01:12:50|12120.7|12116.7|12126.8|12118.8|12135.6|12130.8|12119.9|12114|111
1646615580000|2022-03-07 01:13:00|12127.8|12119.8|12115.3|12112.5|12127.8|12121.8|12114.4|12110.8|70
1646615590000|2022-03-07 01:13:10|12114.7|12111.9|12114.3|12106.3|12118.1|12113.2|12112.2|12106|94
1646615600000|2022-03-07 01:13:20|12113.4|12105.4|12106.9|12104.1|12122.8|12118.5|12106|12103.2|112
1646615610000|2022-03-07 01:13:30|12105.8|12103|12104.9|12100.9|12112.6|12106.6|12098.9|12093.2|138
1646615620000|2022-03-07 01:13:40|12105.1|12101.1|12102|12098|12108.7|12104.7|12098.8|12094.8|77
1646615630000|2022-03-07 01:13:50|12103.2|12099.2|12107|12103|12110.6|12107.7|12101.9|12097.9|73
1646615640000|2022-03-07 01:14:00|12107.6|12103.6|12122.6|12118.6|12122.6|12119.2|12106.3|12102.3|90
1646615650000|2022-03-07 01:14:10|12121.7|12118.9|12123.8|12121|12134.2|12130.2|12121.7|12117.8|117
1646615660000|2022-03-07 01:14:20|12123.5|12119.5|12119.2|12115.2|12128.7|12124.2|12117|12113.6|67
1646615670000|2022-03-07 01:14:30|12119.7|12116.9|12112.8|12108.8|12126.7|12122.7|12112.8|12108.8|50
1646615680000|2022-03-07 01:14:40|12113.8|12105.8|12102.2|12098.2|12113.8|12107.1|12098.2|12093.7|62
1646615690000|2022-03-07 01:14:50|12101.2|12098.4|12096.7|12092.7|12104.9|12099.2|12096.7|12091.2|63
1646615700000|2022-03-07 01:15:00|12097.2|12093.2|12087.8|12083.8|12097.2|12093.2|12085.4|12082.2|83
1646615710000|2022-03-07 01:15:10|12088|12084|12099.7|12095.7|12102.3|12096|12088|12083.9|111
1646615720000|2022-03-07 01:15:20|12100.9|12092.9|12110.9|12106.9|12114.5|12109.1|12095.4|12091|82
1646615730000|2022-03-07 01:15:30|12111.1|12107.1|12116.3|12112.3|12119.8|12113.4|12103.8|12099.9|54
1646615740000|2022-03-07 01:15:40|12118.5|12114.5|12107.6|12103.6|12122.1|12116.8|12105.7|12100.7|116
1646615750000|2022-03-07 01:15:50|12107.9|12103.9|12113.7|12109.7|12122.7|12117.4|12103.9|12099.9|90
1646615760000|2022-03-07 01:16:00|12113.2|12109.2|12088.1|12084.1|12115.9|12110.6|12087|12082.9|154
1646615770000|2022-03-07 01:16:10|12088.3|12084.3|12080.9|12076.9|12089.4|12085.7|12075.9|12070.6|174
1646615780000|2022-03-07 01:16:20|12081.9|12077.9|12078.1|12074.1|12084.6|12079.8|12074.7|12069.9|51
1646615790000|2022-03-07 01:16:30|12076.7|12072.7|12079.1|12075.1|12079.1|12075.2|12072.1|12067.6|92
1646615800000|2022-03-07 01:16:40|12078.4|12074.4|12072.6|12068.6|12080|12076.2|12072.6|12066.8|53
1646615810000|2022-03-07 01:16:50|12073.1|12069.1|12053.6|12049.6|12073.1|12069.1|12052.3|12047.2|149
1646615820000|2022-03-07 01:17:00|12052.8|12050|12053.1|12049.1|12060.6|12055.4|12047.1|12042.7|110
1646615830000|2022-03-07 01:17:10|12054.9|12046.9|12029.3|12026.5|12054.9|12048|12029.1|12025.3|161
1646615840000|2022-03-07 01:17:20|12029.6|12026.8|12040.5|12037.7|12048.2|12043.9|12026.2|12022.2|191
1646615850000|2022-03-07 01:17:30|12040.1|12037.3|12044.2|12040.2|12053.8|12049.8|12034.6|12027.4|182
1646615860000|2022-03-07 01:17:40|12043.9|12039.9|12037.7|12033.7|12060.2|12055.9|12037.7|12033.7|201
1646615870000|2022-03-07 01:17:50|12037.4|12033.4|12024.5|12020.5|12038.4|12034.2|12022.7|12018.3|86
1646615880000|2022-03-07 01:18:00|12026.3|12018.3|12017.7|12013.7|12026.3|12021|12011.1|12007.1|118
1646615890000|2022-03-07 01:18:10|12017.9|12013.9|12027|12023|12030.7|12025.7|12015.5|12012.7|78
1646615900000|2022-03-07 01:18:20|12027.2|12023.2|12026.1|12022.1|12031.4|12028.1|12019.6|12016.8|87
1646615910000|2022-03-07 01:18:30|12027.4|12023.4|12013.9|12011.1|12029.7|12023.9|12013.9|12010.2|68
1646615920000|2022-03-07 01:18:40|12014|12010|12010|12006|12014|12010|11997.1|11993.2|130
1646615930000|2022-03-07 01:18:50|12010.2|12006.2|12010.2|12006.2|12013.2|12009.5|12005.2|12001.2|91
1646615940000|2022-03-07 01:19:00|12010|12007.2|11997.2|11993.2|12010.2|12007.2|11995.9|11993|47
1646615950000|2022-03-07 01:19:10|11997.4|11993.4|11996.1|11993.3|12003|11999.1|11996.1|11993.2|74
1646615960000|2022-03-07 01:19:20|11996|11992|11999|11995|11999.2|11995.2|11989.9|11986.7|96
1646615970000|2022-03-07 01:19:30|11998.7|11994.7|12008.2|12004.2|12010|12005.7|11996.6|11991.8|106
1646615980000|2022-03-07 01:19:40|12010.2|12006.2|12050.1|12046.1|12052.6|12047.1|12008.6|12004.4|258
1646615990000|2022-03-07 01:19:50|12044.5|12040.5|12033.5|12029.5|12050.1|12046.5|12030.9|12027.7|87
1646616000000|2022-03-07 01:20:00|12033|12029|12048|12044|12055.5|12051.5|12030.7|12026.3|95
1646616010000|2022-03-07 01:20:10|12047.7|12043.7|12060|12052|12066.5|12062.5|12047.7|12043.7|89
1646616020000|2022-03-07 01:20:20|12060.4|12056.4|12059.7|12055.7|12063.8|12059.8|12052.6|12046.6|42
1646616030000|2022-03-07 01:20:30|12059.5|12055.5|12071.7|12067.7|12071.7|12068.3|12059.5|12055|81
1646616040000|2022-03-07 01:20:40|12071.4|12067.4|12076|12072|12081.5|12076.5|12068.4|12063.4|194
1646616050000|2022-03-07 01:20:50|12075.7|12071.7|12069.5|12065.5|12080.3|12076.3|12062.8|12056.6|81
1646616060000|2022-03-07 01:21:00|12069.7|12065.7|12079.7|12075.7|12085.7|12078.3|12069.7|12065.7|83
1646616070000|2022-03-07 01:21:10|12080|12076|12076|12072|12086.2|12081.7|12072.8|12069|46
1646616080000|2022-03-07 01:21:20|12076.6|12072.6|12081.2|12073.2|12081.7|12077.3|12076.4|12072.6|12
1646616090000|2022-03-07 01:21:30|12078.7|12074.7|12071|12067|12078.7|12074.7|12062.4|12056.5|55
1646616100000|2022-03-07 01:21:40|12070.1|12066.1|12064|12060|12071.5|12066.1|12060.9|12056.1|28
1646616110000|2022-03-07 01:21:50|12063.5|12059.5|12052|12048|12063.7|12059.5|12050.1|12045.6|79
1646616120000|2022-03-07 01:22:00|12051.7|12047.7|12045|12041|12055.2|12051.8|12042.6|12038.6|79
1646616130000|2022-03-07 01:22:10|12044.5|12040.5|12031.3|12027.3|12046.3|12041|12031.3|12027.3|67
1646616140000|2022-03-07 01:22:20|12026.4|12022.4|12019.2|12015.2|12030.9|12025.4|12016.5|12011|42
1646616150000|2022-03-07 01:22:30|12018.4|12014.4|12014.1|12010.1|12018.4|12014.4|12008.8|12002.1|61
1646616160000|2022-03-07 01:22:40|12014.6|12006.6|12017.2|12013.2|12020.5|12016.1|12011.3|12005.6|66
1646616170000|2022-03-07 01:22:50|12017.5|12013.5|12018.7|12014.7|12021.6|12018.8|12011.6|12008.5|28
1646616180000|2022-03-07 01:23:00|12016.6|12013.8|12002.1|11999.3|12019.9|12014|12002.1|11999.3|73
1646616190000|2022-03-07 01:23:10|12002.9|12000.1|12010.7|12006.7|12010.7|12006.7|12001.2|11997.2|24
1646616200000|2022-03-07 01:23:20|12010.5|12007.7|12014.2|12010.2|12017.6|12014|12010.5|12004.6|28
1646616210000|2022-03-07 01:23:30|12013.7|12009.7|12023.7|12019.7|12032.1|12027.3|12013.7|12009.7|71
1646616220000|2022-03-07 01:23:40|12024.8|12020.8|12036.1|12032.1|12039.6|12034.6|12024.8|12020.8|113
1646616230000|2022-03-07 01:23:50|12036|12032|12041.7|12037.7|12050.3|12046.3|12035.8|12031.5|136
1646616240000|2022-03-07 01:24:00|12042|12038|12043.2|12040.4|12047.7|12041.9|12041.7|12036.5|24
1646616250000|2022-03-07 01:24:10|12043.9|12041.1|12060|12052|12060.5|12055.6|12043.9|12040|57
1646616260000|2022-03-07 01:24:20|12059.7|12051.7|12053.7|12049.7|12066|12062|12053.7|12049.7|70
1646616270000|2022-03-07 01:24:30|12053.4|12049.4|12052.5|12048.5|12058.6|12052|12038|12034|106
1646616280000|2022-03-07 01:24:40|12052.2|12048.2|12044.5|12040.5|12052.2|12048.4|12036.7|12032.7|30
1646616290000|2022-03-07 01:24:50|12045.5|12041.5|12035.1|12031.1|12045.5|12041.5|12035.1|12031.1|17
1646616300000|2022-03-07 01:25:00|12034.3|12030.3|12038.6|12034.6|12038.6|12034.6|12029.3|12025.3|29
1646616310000|2022-03-07 01:25:10|12038.8|12034.8|12033.8|12029.8|12046.8|12041.8|12030.4|12027.3|29
1646616320000|2022-03-07 01:25:20|12032.8|12028.8|12016.2|12013.4|12034.6|12029.3|12013.1|12008.5|34
1646616330000|2022-03-07 01:25:30|12017.1|12013.1|12025.3|12021.3|12028.3|12024.3|12014.8|12010.8|58
1646616340000|2022-03-07 01:25:40|12026.8|12022.8|12036.9|12032.9|12043.7|12038.7|12025.6|12021.6|48
1646616350000|2022-03-07 01:25:50|12037.8|12033.8|12056.1|12052.1|12057.8|12052.5|12037.6|12032.9|65
1646616360000|2022-03-07 01:26:00|12056.8|12052.8|12052.9|12044.9|12061.9|12056.4|12049.5|12043.8|38
1646616370000|2022-03-07 01:26:10|12053.8|12045.8|12051.7|12047.7|12060.7|12055.5|12049|12043.5|25
1646616380000|2022-03-07 01:26:20|12050.5|12046.5|12054.8|12050.8|12061.5|12057.5|12050.5|12044.9|21
1646616390000|2022-03-07 01:26:30|12055.1|12051.1|12059.5|12055.5|12063|12058.2|12047.4|12043.8|43
1646616400000|2022-03-07 01:26:40|12059|12055|12057.8|12053.8|12059.8|12055.8|12056.8|12052.8|9
1646616410000|2022-03-07 01:26:50|12058.7|12054.7|12065.2|12061.2|12066.7|12061.5|12058.7|12052.8|26
1646616420000|2022-03-07 01:27:00|12064.8|12060.8|12084.7|12080.7|12091.2|12086.7|12062.4|12057.7|175
1646616430000|2022-03-07 01:27:10|12084.4|12080.4|12082.9|12074.9|12090.2|12083.4|12079|12073.2|24
1646616440000|2022-03-07 01:27:20|12080.7|12076.7|12085.7|12081.7|12086.7|12082|12074.7|12068.9|58
1646616450000|2022-03-07 01:27:30|12086.2|12083.4|12081|12078.2|12086.3|12083.5|12081|12077.2|22
1646616460000|2022-03-07 01:27:40|12082.3|12078.3|12083.7|12079.7|12089.9|12085.9|12081.6|12077.6|53
1646616470000|2022-03-07 01:27:50|12084.2|12080.2|12091.7|12087.7|12091.7|12087.7|12081|12077|47
1646616480000|2022-03-07 01:28:00|12091.4|12087.4|12107.7|12103.7|12111.9|12109.1|12091.4|12087.4|126
1646616490000|2022-03-07 01:28:10|12107.3|12104.5|12126.2|12123.4|12130.9|12125.2|12107.3|12103.7|112
1646616500000|2022-03-07 01:28:20|12124.7|12120.7|12126.5|12123.7|12132.3|12126.9|12120.8|12116.8|124
1646616510000|2022-03-07 01:28:30|12126.7|12122.7|12130.4|12126.4|12138.1|12132.9|12125.7|12120.1|112
1646616520000|2022-03-07 01:28:40|12131.4|12123.4|12119.3|12111.3|12131.4|12126|12116.2|12111.3|89
1646616530000|2022-03-07 01:28:50|12118.5|12110.5|12118.3|12114.3|12119.9|12114.8|12103.3|12097.8|84
1646616540000|2022-03-07 01:29:00|12118|12114|12122.5|12118.5|12124.7|12120.8|12117|12114|25
1646616550000|2022-03-07 01:29:10|12124.3|12116.3|12126.1|12122.1|12130.6|12126.6|12120.7|12116.3|36
1646616560000|2022-03-07 01:29:20|12125.9|12121.9|12130.5|12126.5|12132.8|12126.5|12121.5|12118.7|58
1646616570000|2022-03-07 01:29:30|12130.3|12126.3|12126.2|12122.2|12132.5|12126.3|12121.9|12117.4|33
1646616580000|2022-03-07 01:29:40|12127.2|12123.2|12116.7|12112.7|12132.7|12128.7|12116.7|12112.7|39
1646616590000|2022-03-07 01:29:50|12114.9|12110.9|12114.2|12110.2|12114.9|12110.9|12108|12102.4|68
1646616600000|2022-03-07 01:30:00|12114|12110|12107.5|12099.5|12116.7|12112|12100.1|12094.7|68
1646616610000|2022-03-07 01:30:10|12106.4|12102.4|12108.1|12104.1|12109.8|12105.8|12103.5|12099.6|31
1646616620000|2022-03-07 01:30:20|12109.8|12101.8|12114|12111.2|12120.3|12116.3|12107.8|12101.8|30
1646616630000|2022-03-07 01:30:30|12113.3|12110.5|12114.1|12110.1|12117.6|12113.6|12107|12101.6|27
1646616640000|2022-03-07 01:30:40|12113|12110.2|12117.2|12113.2|12118.6|12114.6|12112.5|12109.6|10
1646616650000|2022-03-07 01:30:50|12117.4|12114.6|12117|12114.2|12122.6|12118.1|12115.5|12110.7|21
1646616660000|2022-03-07 01:31:00|12116.5|12113.7|12102.3|12098.3|12118.6|12114.6|12102.3|12096.5|61
1646616670000|2022-03-07 01:31:10|12101.7|12097.7|12091.2|12087.2|12101.9|12098.3|12090.7|12084.9|49
1646616680000|2022-03-07 01:31:20|12091.4|12087.4|12083.4|12079.4|12095.5|12089.7|12083.2|12079.2|45
1646616690000|2022-03-07 01:31:30|12083.7|12079.7|12067.3|12063.3|12084.4|12081.6|12058.2|12054.3|75
1646616700000|2022-03-07 01:31:40|12066.8|12062.8|12060.4|12056.4|12068.2|12062.8|12055.2|12052.4|94
1646616710000|2022-03-07 01:31:50|12059.9|12055.9|12071.9|12069.1|12076.7|12071|12059.6|12055.2|36
1646616720000|2022-03-07 01:32:00|12072.4|12069.6|12073.6|12069.6|12078.7|12074.7|12066|12060.2|50
1646616730000|2022-03-07 01:32:10|12074.1|12070.1|12089.5|12085.5|12091.7|12086.2|12073|12069.6|32
1646616740000|2022-03-07 01:32:20|12091|12083|12095.1|12091.1|12099.2|12095.2|12085.5|12079.7|90
1646616750000|2022-03-07 01:32:30|12095.4|12091.4|12083|12079|12095.4|12091.4|12083|12077.4|32
1646616760000|2022-03-07 01:32:40|12082.7|12078.7|12087.2|12079.2|12087.2|12079.2|12077.4|12074|17
1646616770000|2022-03-07 01:32:50|12086.9|12078.9|12080.3|12076.3|12086.9|12080.7|12073.2|12068.1|36
1646616780000|2022-03-07 01:33:00|12081.1|12077.1|12096.4|12088.4|12096.6|12090|12079.1|12075.2|33
1646616790000|2022-03-07 01:33:10|12094.9|12090.9|12102|12098|12105.3|12100.7|12094.1|12090.1|57
1646616800000|2022-03-07 01:33:20|12102.5|12098.5|12094|12090|12103|12099.4|12091.7|12087.7|23
1646616810000|2022-03-07 01:33:30|12097.2|12093.2|12098.4|12094.4|12101.9|12097.9|12095.7|12092|22
1646616820000|2022-03-07 01:33:40|12099.3|12095.3|12098.3|12094.3|12100.2|12096.2|12096.9|12091.7|13
1646616830000|2022-03-07 01:33:50|12101.3|12093.3|12099|12095|12103|12099|12091.5|12087.5|43
1646616840000|2022-03-07 01:34:00|12099.5|12095.5|12103.2|12099.2|12104.7|12100.1|12099.5|12095|9
1646616850000|2022-03-07 01:34:10|12102.8|12098.8|12083.8|12079.8|12104.7|12098.8|12083.8|12079.6|26
1646616860000|2022-03-07 01:34:20|12089.6|12081.6|12100.1|12092.1|12100.1|12094.1|12087.6|12081.6|44
1646616870000|2022-03-07 01:34:30|12099.3|12095.3|12097.8|12093.8|12103.5|12098.5|12095.6|12091.1|40
1646616880000|2022-03-07 01:34:40|12097.1|12093.1|12089.3|12085.3|12098.2|12093.1|12086.6|12081.6|15
1646616890000|2022-03-07 01:34:50|12089|12086.2|12091.5|12087.5|12091.5|12087.5|12088.8|12084.8|11
1646616900000|2022-03-07 01:35:00|12091|12087|12093.1|12085.1|12096.1|12091.2|12089.2|12084.8|14
1646616910000|2022-03-07 01:35:10|12091.1|12087.1|12084.7|12080.7|12091.1|12087.1|12081.8|12075.3|21
1646616920000|2022-03-07 01:35:20|12083.4|12080.6|12090.3|12086.3|12090.3|12086.4|12083.4|12079.4|12
1646616930000|2022-03-07 01:35:30|12090.6|12086.6|12090.1|12086.1|12090.9|12086.9|12085.3|12080.8|6
1646616940000|2022-03-07 01:35:40|12089.9|12085.9|12089.3|12085.3|12090.4|12086.9|12085.3|12080.1|12
1646616950000|2022-03-07 01:35:50|12089.6|12085.6|12086.6|12082.6|12092.7|12088.7|12084.2|12080.3|13
1646616960000|2022-03-07 01:36:00|12085.8|12083|12090.6|12086.6|12090.6|12086.6|12084.5|12080.6|7
1646616970000|2022-03-07 01:36:10|12090.4|12086.4|12100.3|12092.3|12100.3|12093.8|12090.4|12084.6|11
1646616980000|2022-03-07 01:36:20|12098.6|12094.6|12097.8|12093.8|12109.1|12104.1|12090.1|12086.1|83
1646616990000|2022-03-07 01:36:30|12098.1|12094.1|12102.6|12098.6|12103.3|12099.7|12097.7|12094.1|10
1646617000000|2022-03-07 01:36:40|12102.2|12098.2|12109.2|12106.4|12111.3|12107.3|12101|12097.6|37
1646617010000|2022-03-07 01:36:50|12109|12106.2|12114.1|12111.3|12118.5|12112.9|12105.8|12101.8|40
1646617020000|2022-03-07 01:37:00|12115.2|12112.4|12137.7|12129.7|12137.7|12134|12115.2|12111.8|131
1646617030000|2022-03-07 01:37:10|12135.7|12132.9|12149.9|12145.9|12161.1|12157.1|12135.7|12132.3|155
1646617040000|2022-03-07 01:37:20|12149.6|12145.6|12142.7|12134.7|12155.6|12150.3|12141.7|12134.7|31
1646617050000|2022-03-07 01:37:30|12147.6|12139.6|12151.9|12147.9|12156.2|12153|12144|12139.6|50
1646617060000|2022-03-07 01:37:40|12151.8|12149|12161.6|12158.8|12168.6|12165.6|12151.8|12149|91
1646617070000|2022-03-07 01:37:50|12161.7|12157.7|12157.8|12153.8|12161.9|12158.5|12150.9|12146.4|45
1646617080000|2022-03-07 01:38:00|12158.4|12154.4|12147.9|12143.9|12165.5|12160.9|12146.6|12143.2|38
1646617090000|2022-03-07 01:38:10|12148.5|12144.5|12147.2|12143.2|12149.2|12145.2|12146.4|12143.2|20
1646617100000|2022-03-07 01:38:20|12146.5|12142.5|12151.3|12147.3|12153|12148.3|12145.7|12139.9|22
1646617110000|2022-03-07 01:38:30|12150.5|12146.5|12160.4|12156.4|12162.9|12158.2|12149.7|12146.5|22
1646617120000|2022-03-07 01:38:40|12162.7|12154.7|12163.4|12159.4|12173.6|12168.2|12159.4|12154.7|78
1646617130000|2022-03-07 01:38:50|12163.1|12159.1|12162.4|12158.4|12164.5|12161.1|12155.5|12151.9|18
1646617140000|2022-03-07 01:39:00|12159.8|12157|12168.5|12164.5|12169|12164.7|12154.2|12149.4|93
1646617150000|2022-03-07 01:39:10|12169.5|12161.5|12166.1|12163.3|12169.5|12164|12165|12159.2|20
1646617160000|2022-03-07 01:39:20|12167|12163|12169.4|12166.6|12171.5|12167|12166.9|12163|7
1646617170000|2022-03-07 01:39:30|12168.9|12166.1|12170.7|12167.9|12175.5|12171.5|12168.9|12165.9|26
1646617180000|2022-03-07 01:39:40|12171.5|12167.5|12170.1|12166.1|12175.5|12170.6|12169.4|12165.7|45
1646617190000|2022-03-07 01:39:50|12170.2|12167.4|12169.2|12165.2|12173.2|12168.3|12165.3|12162.2|28
1646617200000|2022-03-07 01:40:00|12169.4|12165.4|12175.9|12171.9|12176.6|12172.6|12166.2|12162.2|24
1646617210000|2022-03-07 01:40:10|12175.5|12172.7|12176.4|12173.6|12179.5|12174.8|12175.4|12171.5|33
1646617220000|2022-03-07 01:40:20|12177|12173|12192.5|12188.5|12198.9|12194.9|12174|12170|124
1646617230000|2022-03-07 01:40:30|12191.7|12188.9|12191.7|12187.7|12194.6|12191.8|12187.8|12182.5|55
1646617240000|2022-03-07 01:40:40|12191.6|12188.8|12192.3|12189.5|12197.6|12194.6|12191.1|12187.1|45
1646617250000|2022-03-07 01:40:50|12192.7|12188.7|12193.3|12189.3|12195.5|12192.1|12188.9|12185.7|57
1646617260000|2022-03-07 01:41:00|12192.8|12188.8|12199.9|12197.1|12200.2|12197.1|12190.7|12186.7|40
1646617270000|2022-03-07 01:41:10|12198.9|12196.1|12204.7|12201.9|12205.1|12201.9|12198.5|12195|24
1646617280000|2022-03-07 01:41:20|12205.5|12202.7|12205.5|12202.7|12206.6|12203.4|12201.2|12197.8|37
1646617290000|2022-03-07 01:41:30|12206.6|12202.6|12205.7|12202.9|12208.5|12205.6|12205.1|12201.4|47
1646617300000|2022-03-07 01:41:40|12207.9|12203.9|12211|12208.2|12211.4|12208.2|12205.1|12201.1|71
1646617310000|2022-03-07 01:41:50|12209.9|12205.9|12209.6|12205.6|12213.7|12210.9|12208.2|12205.1|33
1646617320000|2022-03-07 01:42:00|12208.8|12206|12215.2|12211.2|12217.5|12213.9|12208.4|12204.4|55
1646617330000|2022-03-07 01:42:10|12214.9|12210.9|12195.7|12191.7|12216.9|12214.1|12186|12182|103
1646617340000|2022-03-07 01:42:20|12196.2|12192.2|12210.6|12206.6|12210.6|12206.6|12194.7|12190.7|44
1646617350000|2022-03-07 01:42:30|12210.9|12206.9|12222.4|12218.4|12222.6|12219.5|12210.9|12206.9|51
1646617360000|2022-03-07 01:42:40|12222|12219.2|12226.5|12222.5|12230.8|12227.5|12220.6|12216.4|96
1646617370000|2022-03-07 01:42:50|12229|12221|12222|12218|12229|12224|12220|12215.6|33
1646617380000|2022-03-07 01:43:00|12220.6|12217.8|12212.5|12208.5|12222|12218|12211|12206.3|40
1646617390000|2022-03-07 01:43:10|12212|12208|12197.7|12193.7|12212.5|12208.9|12197.7|12193.2|42
1646617400000|2022-03-07 01:43:20|12197.9|12193.9|12199|12195|12208.3|12204.3|12195.8|12191.1|45
1646617410000|2022-03-07 01:43:30|12198.8|12194.8|12198.2|12194.2|12204.4|12200.1|12196.1|12191.6|56
1646617420000|2022-03-07 01:43:40|12197.9|12193.9|12189.6|12186.8|12198.5|12194.5|12189.6|12186.4|60
1646617430000|2022-03-07 01:43:50|12189.3|12186.5|12197.1|12193.1|12197.4|12193.4|12186.5|12183.6|45
1646617440000|2022-03-07 01:44:00|12197.4|12193.4|12197.4|12193.4|12200.6|12194.8|12196|12191.6|14
1646617450000|2022-03-07 01:44:10|12196.4|12193.6|12203.9|12199.9|12205.7|12202.5|12194|12190|26
1646617460000|2022-03-07 01:44:20|12204.2|12200.2|12219.8|12217|12221.3|12217.3|12202.6|12199.4|55
1646617470000|2022-03-07 01:44:30|12219.5|12216.7|12213.6|12209.6|12222.9|12218.9|12208.1|12204.1|52
1646617480000|2022-03-07 01:44:40|12213.9|12209.9|12218.6|12214.6|12220.8|12216.6|12211.1|12207.1|26
1646617490000|2022-03-07 01:44:50|12218.8|12214.8|12222.1|12218.1|12228.9|12224.9|12218.8|12214.6|44
1646617500000|2022-03-07 01:45:00|12220.7|12217.9|12217.5|12213.5|12221.8|12217.9|12215.7|12211.5|14
1646617510000|2022-03-07 01:45:10|12216.4|12213.6|12218.7|12214.7|12221|12215.3|12215.5|12211.5|14
1646617520000|2022-03-07 01:45:20|12219|12215|12220.9|12216.9|12220.9|12216.9|12216|12211.8|8
1646617530000|2022-03-07 01:45:30|12220.2|12216.2|12219|12215|12221.5|12217.5|12218.6|12212.4|8
1646617540000|2022-03-07 01:45:40|12217.7|12214.9|12215|12211|12217.7|12214.9|12215|12209.7|7
1646617550000|2022-03-07 01:45:50|12214.7|12210.7|12216.2|12212.2|12217.1|12213.1|12212.8|12209.7|20
1646617560000|2022-03-07 01:46:00|12215.7|12211.7|12208.6|12204.6|12216.7|12212.8|12208.6|12203.7|7
1646617570000|2022-03-07 01:46:10|12208.9|12204.9|12220.1|12216.1|12222.7|12218.7|12208.1|12204.1|18
1646617580000|2022-03-07 01:46:20|12219.9|12215.9|12214.7|12210.7|12220.1|12216.1|12213.6|12209.4|16
1646617590000|2022-03-07 01:46:30|12213.8|12209.8|12211.8|12207.8|12214.8|12211.2|12210.6|12206.4|10
1646617600000|2022-03-07 01:46:40|12211.3|12207.3|12206.3|12202.3|12213.1|12207.3|12203.8|12199.8|18
1646617610000|2022-03-07 01:46:50|12209|12206.2|12202.7|12199.9|12214.7|12208.9|12201|12197.7|39
1646617620000|2022-03-07 01:47:00|12203|12200.2|12204|12201.2|12205.8|12201.6|12199|12195.4|37
1646617630000|2022-03-07 01:47:10|12204.8|12200.8|12204.7|12201.9|12208.7|12204.6|12204.3|12200.7|17
1646617640000|2022-03-07 01:47:20|12205|12202.2|12194.5|12190.5|12205.4|12202.2|12194.5|12190.5|52
1646617650000|2022-03-07 01:47:30|12193.9|12189.9|12193|12189|12198|12194.6|12191.5|12188.3|70
1646617660000|2022-03-07 01:47:40|12192.6|12188.6|12199.5|12195.5|12200.3|12197.3|12191.2|12188|59
1646617670000|2022-03-07 01:47:50|12202.2|12199.4|12205.4|12201.4|12212.4|12207.7|12202.2|12199.4|29
1646617680000|2022-03-07 01:48:00|12206.2|12202.2|12204.2|12200.2|12206.9|12203|12201|12195.7|14
1646617690000|2022-03-07 01:48:10|12201.6|12198.8|12200.8|12198|12204.4|12200.4|12200.3|12196.3|13
1646617700000|2022-03-07 01:48:20|12200.7|12196.7|12206.8|12202.8|12207.7|12203.7|12200.7|12196.7|8
1646617710000|2022-03-07 01:48:30|12207.7|12203.7|12206.8|12204|12207.7|12204|12206.8|12203.7|1
1646617720000|2022-03-07 01:48:40|12206.6|12203.8|12210.6|12206.6|12211.8|12207.6|12206.6|12201.8|24
1646617730000|2022-03-07 01:48:50|12209.5|12206.7|12214.6|12210.6|12216.1|12210.6|12209.2|12206|11
1646617740000|2022-03-07 01:49:00|12215.1|12211.1|12215.3|12212.5|12216.3|12213|12214|12211.1|6
1646617750000|2022-03-07 01:49:10|12215.1|12212.3|12223.3|12219.3|12223.8|12220.6|12215.1|12212.3|47
1646617760000|2022-03-07 01:49:20|12223.1|12219.1|12221.8|12219|12223.6|12220|12219.3|12216.2|31
1646617770000|2022-03-07 01:49:30|12223.3|12219.3|12229.4|12225.4|12229.7|12226.5|12223.3|12219.3|38
1646617780000|2022-03-07 01:49:40|12228.9|12224.9|12221.3|12217.3|12229.2|12225.2|12220.7|12216.7|17
1646617790000|2022-03-07 01:49:50|12221.8|12217.8|12224.1|12220.1|12224.1|12220.1|12219.8|12215.8|5
1646617800000|2022-03-07 01:50:00|12223.7|12220.9|12235.4|12231.4|12235.4|12231.4|12222|12218.6|102
1646617810000|2022-03-07 01:50:10|12236.1|12232.1|12232|12229.2|12238.2|12234.7|12232|12228.8|50
1646617820000|2022-03-07 01:50:20|12232.8|12228.8|12228.5|12225.7|12232.8|12229.4|12226.1|12222.1|67
1646617830000|2022-03-07 01:50:30|12228.8|12226|12228.1|12225.3|12230.7|12226.7|12228.1|12225.2|6
1646617840000|2022-03-07 01:50:40|12228.9|12224.9|12237.2|12233.2|12237.4|12234.5|12225.1|12221.9|53
1646617850000|2022-03-07 01:50:50|12236.8|12234|12235.2|12231.2|12238.2|12234.3|12235.2|12231.2|21
1646617860000|2022-03-07 01:51:00|12235|12232.2|12236.4|12232.4|12238.7|12233.5|12235|12230.7|6
1646617870000|2022-03-07 01:51:10|12236.9|12232.9|12240.6|12237.8|12243.9|12239.9|12234.1|12229.3|67
1646617880000|2022-03-07 01:51:20|12241.7|12238.9|12233.9|12229.9|12244.8|12240.4|12232.5|12228.6|47
1646617890000|2022-03-07 01:51:30|12235.3|12231.3|12240.6|12236.6|12240.6|12236.7|12235.3|12231.3|11
1646617900000|2022-03-07 01:51:40|12240.5|12237.7|12240.6|12236.6|12241.6|12238.2|12237.5|12233.5|35
1646617910000|2022-03-07 01:51:50|12240|12237.2|12238|12235.2|12240.6|12237.7|12237.5|12234.4|10
1646617920000|2022-03-07 01:52:00|12238.3|12235.5|12238.6|12234.6|12241.6|12237.6|12237.5|12233.6|16
1646617930000|2022-03-07 01:52:10|12239.5|12235.5|12239.6|12235.6|12240.6|12236.6|12239.2|12235.2|8
1646617940000|2022-03-07 01:52:20|12239.4|12235.4|12233.4|12229.4|12240.5|12237.7|12231.6|12228|42
1646617950000|2022-03-07 01:52:30|12233.7|12229.7|12230.7|12226.7|12234.7|12230.8|12228.6|12225.4|25
1646617960000|2022-03-07 01:52:40|12230|12226|12228.8|12224.8|12230.3|12227.3|12227.2|12223.5|38
1646617970000|2022-03-07 01:52:50|12229|12225|12223|12219|12229|12225|12215.5|12211.5|55
1646617980000|2022-03-07 01:53:00|12223.4|12219.4|12216.8|12212.8|12224|12220.8|12213.7|12210.8|33
1646617990000|2022-03-07 01:53:10|12215.7|12212.9|12200|12196|12216.1|12212.9|12197|12194|84
1646618000000|2022-03-07 01:53:20|12199|12196.2|12195.4|12191.4|12202.8|12197|12193.4|12188.4|69
1646618010000|2022-03-07 01:53:30|12195.6|12191.6|12192.4|12188.4|12197.9|12194.5|12192.1|12186.6|48
1646618020000|2022-03-07 01:53:40|12192.3|12189.5|12201.9|12197.9|12201.9|12197.9|12191.1|12188.3|39
1646618030000|2022-03-07 01:53:50|12203|12199|12197.8|12195|12207.9|12203.9|12197.5|12193.7|47
1646618040000|2022-03-07 01:54:00|12197.9|12193.9|12200.3|12197.5|12202.4|12199.5|12196.4|12191|21
1646618050000|2022-03-07 01:54:10|12200.5|12197.7|12202|12198|12204.4|12200.9|12199.2|12196.1|24
1646618060000|2022-03-07 01:54:20|12201.5|12197.5|12209.7|12205.7|12215.7|12211.7|12199.9|12197.1|23
1646618070000|2022-03-07 01:54:30|12209.2|12205.2|12202.5|12198.5|12209.3|12205.2|12201.4|12198.3|13
1646618080000|2022-03-07 01:54:40|12201.8|12197.8|12199.3|12195.3|12202.5|12198.5|12195|12190.5|55
1646618090000|2022-03-07 01:54:50|12199.8|12195.8|12200|12196|12202.3|12196.8|12196.4|12192.5|15
1646618100000|2022-03-07 01:55:00|12199.5|12195.5|12202.1|12199.3|12202.7|12199.3|12199.5|12194.3|9
1646618110000|2022-03-07 01:55:10|12203.1|12199.1|12199.4|12195.4|12203.7|12200.8|12195.4|12191.4|15
1646618120000|2022-03-07 01:55:20|12202.6|12198.6|12171.1|12167.1|12208.9|12205.5|12169.3|12162.3|218
1646618130000|2022-03-07 01:55:30|12171.6|12167.6|12173.1|12170.3|12180.6|12176.6|12169.6|12165.6|39
1646618140000|2022-03-07 01:55:40|12172.1|12168.1|12167.4|12163.4|12173.6|12170.4|12166.4|12160.9|44
1646618150000|2022-03-07 01:55:50|12169.2|12161.2|12172.2|12164.2|12172.6|12167.1|12166.4|12161.2|55
1646618160000|2022-03-07 01:56:00|12169.7|12165.7|12166.2|12162.2|12169.9|12165.9|12165.4|12161.4|29
1646618170000|2022-03-07 01:56:10|12165.9|12161.9|12153.4|12149.4|12167|12161.9|12152.1|12147.9|97
1646618180000|2022-03-07 01:56:20|12153.1|12150.3|12150.3|12146.3|12158.6|12154.6|12142.1|12139.3|97
1646618190000|2022-03-07 01:56:30|12150.1|12146.1|12141.5|12138.7|12151.6|12148.2|12141.5|12137.1|42
1646618200000|2022-03-07 01:56:40|12141.9|12137.9|12121.2|12117.2|12141.9|12138.7|12118.8|12113.2|86
1646618210000|2022-03-07 01:56:50|12120.6|12116.6|12122.4|12119.6|12135.6|12130.1|12119.5|12116.3|83
1646618220000|2022-03-07 01:57:00|12123.2|12119.2|12129.1|12125.1|12139.2|12135.2|12119.2|12115.2|68
1646618230000|2022-03-07 01:57:10|12130.5|12126.5|12142.8|12138.8|12148.2|12142.5|12129.1|12125.1|52
1646618240000|2022-03-07 01:57:20|12144.1|12140.1|12153.2|12149.2|12154.4|12151.6|12141.1|12135.8|33
1646618250000|2022-03-07 01:57:30|12154|12150|12163.6|12159.6|12164.1|12160.1|12148|12144|69
1646618260000|2022-03-07 01:57:40|12163.8|12159.8|12160.3|12156.3|12165.6|12161.2|12149|12145|45
1646618270000|2022-03-07 01:57:50|12160.2|12157.4|12162.3|12158.3|12170.2|12164.8|12160.2|12156.3|25
1646618280000|2022-03-07 01:58:00|12162.6|12158.6|12158|12155.2|12163.3|12159.3|12158|12155.1|21
1646618290000|2022-03-07 01:58:10|12158.8|12154.8|12159.2|12155.2|12163.3|12158.6|12157|12153.8|32
1646618300000|2022-03-07 01:58:20|12159.4|12155.4|12147.6|12143.6|12160.1|12156.4|12147.6|12143.6|25
1646618310000|2022-03-07 01:58:30|12147.9|12143.9|12140.7|12137.9|12149.7|12143.9|12140|12135.9|27
1646618320000|2022-03-07 01:58:40|12141|12137|12149.8|12145.8|12151.3|12148.4|12140.5|12134.6|25
1646618330000|2022-03-07 01:58:50|12152.3|12144.3|12156.3|12152.3|12156.3|12152.3|12149.3|12144.3|20
1646618340000|2022-03-07 01:59:00|12156|12152|12164.5|12156.5|12167.9|12163.8|12154.3|12149|29
1646618350000|2022-03-07 01:59:10|12162.8|12154.8|12166.8|12158.8|12172.9|12166.9|12160.2|12154.5|27
1646618360000|2022-03-07 01:59:20|12166.5|12158.5|12162.2|12159.4|12171.3|12165.3|12162.2|12155.8|17
1646618370000|2022-03-07 01:59:30|12161.8|12157.8|12160.3|12152.3|12163.1|12157.8|12158.8|12152|15
1646618380000|2022-03-07 01:59:40|12160|12152|12163.8|12155.8|12167|12160.5|12158|12152|8
1646618390000|2022-03-07 01:59:50|12160.3|12156.3|12160.8|12156.8|12164.3|12157.1|12159.6|12153|4
1646618400000|2022-03-07 02:00:00|12165.3|12157.3|12194.3|12186.3|12203.6|12195.6|12165.3|12157.3|112
1646618410000|2022-03-07 02:00:10|12194.1|12186.1|12198.2|12195.4|12198.2|12195.4|12186.9|12180.7|21
1646618420000|2022-03-07 02:00:20|12201.4|12193.4|12208.4|12200.4|12210.9|12207|12198.4|12192.4|50
1646618430000|2022-03-07 02:00:30|12206.2|12202.2|12206.2|12198.2|12210.4|12202.8|12203.2|12197.7|29
1646618440000|2022-03-07 02:00:40|12206.4|12198.4|12205.5|12201.5|12209.9|12205.2|12203.6|12198.2|30
1646618450000|2022-03-07 02:00:50|12207.3|12199.3|12206.8|12202.8|12209.5|12203.1|12203.5|12198.7|14
1646618460000|2022-03-07 02:01:00|12209.8|12201.8|12205.7|12197.7|12209.8|12203.8|12201.5|12193.5|43
1646618470000|2022-03-07 02:01:10|12205.5|12197.5|12205.2|12197.2|12208|12202.5|12204.2|12196.9|9
1646618480000|2022-03-07 02:01:20|12205.7|12197.7|12212.9|12208.9|12214.4|12209.2|12205.5|12197.5|55
1646618490000|2022-03-07 02:01:30|12213.4|12209.4|12212.7|12204.7|12213.4|12209.4|12210.9|12204.7|8
1646618500000|2022-03-07 02:01:40|12211|12208.2|12210.4|12206.4|12214.2|12208.8|12201.9|12197.9|25
1646618510000|2022-03-07 02:01:50|12209.9|12205.9|12211.5|12207.5|12212|12207.5|12207.1|12203.4|16
1646618520000|2022-03-07 02:02:00|12210.9|12208.1|12209.8|12205.8|12215.7|12209.9|12209.8|12203.7|23
1646618530000|2022-03-07 02:02:10|12211|12203|12187.7|12179.7|12211|12205|12172.8|12165.8|90
1646618540000|2022-03-07 02:02:20|12187.9|12179.9|12185.6|12177.6|12193.6|12186.6|12183.8|12175.8|24
1646618550000|2022-03-07 02:02:30|12185.4|12177.4|12190.8|12182.8|12191.3|12184.3|12182.3|12175.8|25
1646618560000|2022-03-07 02:02:40|12190.5|12182.5|12189.3|12185.3|12193.1|12187.7|12189|12182.5|10
1646618570000|2022-03-07 02:02:50|12186.4|12183.6|12193|12189|12193|12189|12186.4|12182|6
1646618580000|2022-03-07 02:03:00|12192.5|12188.5|12191|12183|12195.3|12189|12191|12183|14
1646618590000|2022-03-07 02:03:10|12191.5|12183.5|12191.5|12183.5|12192.8|12184.8|12191.5|12183.5|5
1646618600000|2022-03-07 02:03:20|12193.1|12185.1|12191.4|12183.4|12193.9|12185.9|12191.4|12183.4|11
1646618610000|2022-03-07 02:03:30|12189.8|12185.8|12195.2|12187.2|12195.4|12187.8|12189.8|12183.8|12
1646618620000|2022-03-07 02:03:40|12195.7|12187.7|12202.7|12194.7|12204.5|12196.5|12194.2|12187.7|50
1646618630000|2022-03-07 02:03:50|12201.8|12193.8|12201|12193|12202.2|12194.2|12201|12193|14
1646618640000|2022-03-07 02:04:00|12199.4|12195.4|12202.9|12198.9|12205.9|12198.9|12195.5|12188.4|44
1646618650000|2022-03-07 02:04:10|12205.1|12197.1|12208.1|12200.1|12208.1|12201.9|12202.6|12196.4|9
1646618660000|2022-03-07 02:04:20|12205.9|12201.9|12208.9|12200.9|12208.9|12201.9|12205.4|12197.4|6
1646618670000|2022-03-07 02:04:30|12206.4|12202.4|12200.4|12192.4|12207.1|12202.4|12198.4|12192.1|11
1646618680000|2022-03-07 02:04:40|12200.1|12192.1|12199.1|12191.1|12200.4|12195.2|12197.5|12191.1|1
1646618690000|2022-03-07 02:04:50|12196.9|12192.9|12189.3|12181.3|12198.4|12192.9|12189.1|12181.1|16
1646618700000|2022-03-07 02:05:00|12189.6|12181.6|12185.6|12177.6|12194.9|12186.9|12185.1|12177.1|26
1646618710000|2022-03-07 02:05:10|12185.9|12177.9|12183.9|12175.9|12188.5|12182.3|12179.4|12174.6|15
1646618720000|2022-03-07 02:05:20|12183.7|12175.7|12182.4|12178.4|12185.1|12178.6|12181.4|12175.1|7
1646618730000|2022-03-07 02:05:30|12184.6|12179.6|12192.9|12184.9|12194.1|12187.4|12180.8|12177.9|22
1646618740000|2022-03-07 02:05:40|12188.5|12185.7|12193.7|12185.7|12194.6|12187.2|12188.5|12182.5|9
1646618750000|2022-03-07 02:05:50|12191.5|12187.5|12192.3|12188.3|12194.7|12188.3|12190.7|12185.2|5
1646618760000|2022-03-07 02:06:00|12191.7|12187.7|12188.4|12184.4|12196.5|12191.7|12188.4|12182.9|29
1646618770000|2022-03-07 02:06:10|12189.4|12181.4|12189|12181|12189.4|12181.4|12188|12180|4
1646618780000|2022-03-07 02:06:20|12189.3|12181.3|12189.2|12181.2|12191.5|12183.5|12185.1|12179.9|5
1646618790000|2022-03-07 02:06:30|12192.2|12184.2|12193.5|12185.5|12193.5|12185.5|12188.2|12183.2|4
1646618800000|2022-03-07 02:06:40|12193.2|12185.2|12195.9|12187.9|12196|12190.5|12191.3|12184.7|7
1646618810000|2022-03-07 02:06:50|12193.7|12189.7|12193.6|12185.6|12193.7|12189.7|12189|12183.2|6
1646618820000|2022-03-07 02:07:00|12194.1|12186.1|12186.3|12182.3|12194.1|12188|12186.3|12180.6|14
1646618830000|2022-03-07 02:07:10|12188.1|12180.1|12188.8|12180.8|12189.1|12181.3|12185.3|12179.6|8
1646618840000|2022-03-07 02:07:20|12189.1|12181.1|12185.5|12181.5|12189.6|12181.6|12185.5|12179.7|3
1646618850000|2022-03-07 02:07:30|12184.2|12181.4|12174.3|12166.3|12185.5|12181.4|12171.7|12165.4|37
1646618860000|2022-03-07 02:07:40|12174.5|12166.5|12166.9|12162.9|12175.6|12167.6|12166.6|12162.1|21
1646618870000|2022-03-07 02:07:50|12166.6|12162.6|12161.1|12153.1|12171.8|12165.5|12156.3|12152.3|58
1646618880000|2022-03-07 02:08:00|12160.9|12152.9|12153.4|12145.4|12165.4|12159.4|12152.4|12144.4|49
1646618890000|2022-03-07 02:08:10|12152.6|12144.6|12152.9|12148.9|12157.6|12150|12150.2|12144.4|22
1646618900000|2022-03-07 02:08:20|12155.8|12147.8|12139|12136.2|12156.6|12148.6|12135.8|12131.6|67
1646618910000|2022-03-07 02:08:30|12138.8|12136|12137.6|12133.6|12143.4|12139|12136|12130.7|29
1646618920000|2022-03-07 02:08:40|12137.4|12133.4|12139.8|12137|12140.1|12137|12136.6|12131.4|20
1646618930000|2022-03-07 02:08:50|12141.1|12137.1|12145.1|12141.1|12146.6|12141.1|12141.1|12135.6|26
1646618940000|2022-03-07 02:09:00|12145.6|12142.8|12159.6|12151.6|12161.9|12153.9|12145.6|12140.2|35
1646618950000|2022-03-07 02:09:10|12159.1|12151.1|12158.3|12154.3|12162.6|12157.3|12157.4|12150.2|18
1646618960000|2022-03-07 02:09:20|12158.6|12155.8|12160.8|12156.8|12161.8|12156.8|12158.6|12152.8|8
1646618970000|2022-03-07 02:09:30|12160.6|12157.8|12176.5|12168.5|12179.1|12171.8|12160.6|12157.2|41
1646618980000|2022-03-07 02:09:40|12174.1|12170.1|12167.2|12164.4|12174.9|12170.1|12167.2|12163.6|10
1646618990000|2022-03-07 02:09:50|12167.1|12163.1|12166.6|12162.6|12167.1|12163.1|12164.5|12158.7|3
1646619000000|2022-03-07 02:10:00|12168.4|12160.4|12158.2|12154.2|12168.4|12161.8|12157.9|12151.9|23
1646619010000|2022-03-07 02:10:10|12162.7|12154.7|12162.2|12158.2|12163.9|12158.2|12159.4|12154|6
1646619020000|2022-03-07 02:10:20|12164.2|12156.2|12153.4|12145.4|12164.2|12158.7|12152.7|12144.7|60
1646619030000|2022-03-07 02:10:30|12153.2|12145.2|12154.7|12150.7|12158.9|12151.4|12152.9|12144.9|9
1646619040000|2022-03-07 02:10:40|12154.9|12150.9|12161.7|12153.7|12161.9|12153.9|12154.9|12149.6|3
1646619050000|2022-03-07 02:10:50|12161.9|12153.9|12161.9|12153.9|12161.9|12155.7|12159.2|12153.7|3
1646619060000|2022-03-07 02:11:00|12159.9|12155.9|12161.7|12153.7|12161.7|12155.9|12159.9|12153.7|4
1646619070000|2022-03-07 02:11:10|12162.1|12154.1|12157.7|12153.7|12162.4|12155.2|12157.7|12153.2|6
1646619080000|2022-03-07 02:11:20|12157.8|12155|12168.7|12160.7|12168.7|12163.5|12157.8|12152.4|8
1646619090000|2022-03-07 02:11:30|12168.2|12160.2|12165.4|12157.4|12168.2|12163.5|12165.4|12157.4|8
1646619100000|2022-03-07 02:11:40|12165.9|12157.9|12163.5|12159.5|12165.9|12159.5|12163.5|12157.9|1
1646619110000|2022-03-07 02:11:50|12162.9|12158.9|12164.7|12156.7|12164.9|12160.9|12161.8|12156.7|8
1646619120000|2022-03-07 02:12:00|12164.2|12156.2|12159.4|12155.4|12164.2|12156.2|12158.2|12155.4|6
1646619130000|2022-03-07 02:12:10|12162.4|12154.4|12161.8|12159|12162.9|12159|12159.9|12153.9|4
1646619140000|2022-03-07 02:12:20|12162.7|12159.9|12156.6|12152.6|12164.8|12162|12155|12148.8|9
1646619150000|2022-03-07 02:12:30|12159.4|12151.4|12159.4|12156.6|12159.9|12156.6|12154.6|12149.4|16
1646619160000|2022-03-07 02:12:40|12159.6|12156.8|12164.9|12156.9|12166.8|12162.3|12159.6|12155.7|8
1646619170000|2022-03-07 02:12:50|12162.4|12158.4|12168.7|12165.9|12172.2|12168.2|12162.4|12158.4|22
1646619180000|2022-03-07 02:13:00|12168|12165.2|12168.8|12164.8|12168.8|12165.2|12166.4|12162.4|6
1646619190000|2022-03-07 02:13:10|12168.6|12165.8|12176.3|12168.3|12176.3|12171|12168.6|12165.8|13
1646619200000|2022-03-07 02:13:20|12174.5|12170.5|12180.3|12172.3|12180.8|12174.7|12174.5|12169.7|25
1646619210000|2022-03-07 02:13:30|12180.8|12172.8|12180.5|12176.5|12182.9|12176.5|12180.5|12172.8|12
1646619220000|2022-03-07 02:13:40|12182.7|12174.7|12171|12167|12182.7|12178.1|12169.6|12163.6|56
1646619230000|2022-03-07 02:13:50|12173.7|12169.7|12169.5|12161.5|12178|12171.5|12168|12160.3|23
1646619240000|2022-03-07 02:14:00|12169.3|12161.3|12160.8|12152.8|12169.5|12162.2|12159.6|12151.6|18
1646619250000|2022-03-07 02:14:10|12161.3|12153.3|12162|12154|12163.3|12156.5|12160.1|12152.1|11
1646619260000|2022-03-07 02:14:20|12159.8|12155.8|12159.3|12151.3|12162.3|12156.8|12157.4|12151.1|31
1646619270000|2022-03-07 02:14:30|12158.6|12154.6|12161.8|12153.8|12161.8|12155.6|12158.6|12152.6|3
1646619280000|2022-03-07 02:14:40|12159.1|12155.1|12161.3|12157.3|12161.8|12157.3|12158.6|12152.8|7
1646619290000|2022-03-07 02:14:50|12161|12157|12162.2|12154.2|12162.2|12157|12161|12154|4
1646619300000|2022-03-07 02:15:00|12162.5|12154.5|12161.6|12153.6|12162.5|12156.7|12160.5|12153.1|9
1646619310000|2022-03-07 02:15:10|12161.4|12153.4|12160.5|12156.5|12162|12156.5|12160.5|12153.1|3
1646619320000|2022-03-07 02:15:20|12163.1|12155.1|12163.2|12155.2|12167.9|12161.5|12161.2|12154.2|21
1646619330000|2022-03-07 02:15:30|12162.5|12154.5|12164.7|12160.7|12166.5|12160.7|12162.2|12154.2|7
1646619340000|2022-03-07 02:15:40|12165.1|12162.3|12163.2|12155.2|12168.4|12162.3|12161.3|12154.2|17
1646619350000|2022-03-07 02:15:50|12163.5|12155.5|12164.8|12156.8|12166.8|12158.8|12161|12155.2|7
1646619360000|2022-03-07 02:16:00|12164.3|12156.3|12165.8|12157.8|12165.8|12159.3|12161.5|12155.2|2
1646619370000|2022-03-07 02:16:10|12164.9|12156.9|12162.2|12154.2|12164.9|12157|12157.6|12152.8|20
1646619380000|2022-03-07 02:16:20|12158.2|12155.4|12162.7|12154.7|12168.8|12162|12158.2|12153|16
1646619390000|2022-03-07 02:16:30|12162.5|12154.5|12142.5|12134.5|12162.5|12156.2|12139|12133|48
1646619400000|2022-03-07 02:16:40|12142.7|12134.7|12125|12121|12142.7|12135.5|12117.1|12110.8|59
1646619410000|2022-03-07 02:16:50|12127.2|12119.2|12121|12117|12127.3|12121.7|12116.1|12110.3|31
1646619420000|2022-03-07 02:17:00|12121.6|12117.6|12136.6|12132.6|12138.1|12132.6|12121.6|12115.8|30
1646619430000|2022-03-07 02:17:10|12136.8|12132.8|12137.1|12133.1|12143.1|12137.3|12132.9|12126.8|11
1646619440000|2022-03-07 02:17:20|12136.7|12133.9|12132.8|12128.8|12136.8|12133.9|12131.7|12127.3|11
1646619450000|2022-03-07 02:17:30|12135.1|12127.1|12138.6|12134.6|12140.3|12134.6|12132.8|12125.2|31
1646619460000|2022-03-07 02:17:40|12139.1|12135.1|12150.3|12142.3|12150.3|12143.8|12138.3|12133.6|29
1646619470000|2022-03-07 02:17:50|12150.6|12142.6|12154.5|12146.5|12154.9|12148.7|12148.1|12141.6|11
1646619480000|2022-03-07 02:18:00|12154.7|12146.7|12147.8|12139.8|12154.7|12148|12147.8|12139.8|6
1646619490000|2022-03-07 02:18:10|12146|12142|12151.3|12143.3|12151.3|12145.1|12146|12140.6|6
1646619500000|2022-03-07 02:18:20|12149.4|12146.6|12148.1|12144.1|12151.8|12147.8|12147.1|12141.3|4
1646619510000|2022-03-07 02:18:30|12149.6|12141.6|12145.3|12141.3|12149.6|12142.1|12145.3|12140.3|1
1646619520000|2022-03-07 02:18:40|12145.5|12141.5|12143.3|12139.3|12145.6|12141.5|12138.8|12134.8|13
1646619530000|2022-03-07 02:18:50|12144.5|12140.5|12146.8|12138.8|12147.8|12142.4|12142.5|12138.6|6
1646619540000|2022-03-07 02:19:00|12145.3|12141.3|12144.9|12140.9|12146.1|12142.1|12144.9|12140.9|2
1646619550000|2022-03-07 02:19:10|12144.1|12140.1|12149.8|12141.8|12152.8|12146|12144.1|12140.1|8
1646619560000|2022-03-07 02:19:20|12148.3|12144.3|12151.5|12143.5|12152.5|12145.5|12148.3|12142.9|9
1646619570000|2022-03-07 02:19:30|12154.7|12146.7|12158.3|12150.3|12159.9|12153.4|12150.4|12144.2|73
1646619580000|2022-03-07 02:19:40|12158|12150|12162.2|12154.2|12164.7|12158.5|12155.8|12150|22
1646619590000|2022-03-07 02:19:50|12161.9|12153.9|12160.8|12156.8|12162.2|12156.8|12158.9|12153.4|2
1646619600000|2022-03-07 02:20:00|12163.2|12155.2|12164.2|12156.2|12169.4|12161.4|12161.9|12155.2|11
1646619610000|2022-03-07 02:20:10|12163.9|12155.9|12166.2|12162.2|12168.7|12162.2|12156.2|12150.4|8
1646619620000|2022-03-07 02:20:20|12166.9|12158.9|12160.8|12156.8|12167.4|12161.2|12160.2|12154.5|2
1646619630000|2022-03-07 02:20:30|12162.3|12154.3|12164.7|12156.7|12166.5|12161.4|12157.9|12153.9|10
1646619640000|2022-03-07 02:20:40|12162.9|12158.9|12161.1|12157.1|12166.4|12160.9|12157.9|12153.5|25
1646619650000|2022-03-07 02:20:50|12160.8|12156.8|12165.9|12157.9|12165.9|12158.4|12160.8|12155.1|5
1646619660000|2022-03-07 02:21:00|12163.7|12159.7|12166.4|12162.4|12168.9|12162.7|12163.7|12157.9|9
1646619670000|2022-03-07 02:21:10|12168.6|12160.6|12169|12165|12172.3|12165.1|12166.4|12160.6|50
1646619680000|2022-03-07 02:21:20|12169.8|12165.8|12168.6|12164.6|12171|12166.3|12167.1|12161.1|7
1646619690000|2022-03-07 02:21:30|12168.8|12164.8|12174.1|12166.1|12174.1|12167.6|12168.8|12164.8|5
1646619700000|2022-03-07 02:21:40|12174.4|12166.4|12179.9|12171.9|12186.8|12179.4|12171.4|12165.4|98
1646619710000|2022-03-07 02:21:50|12180.2|12172.2|12190.6|12182.6|12192.7|12185.2|12180.2|12172.2|45
1646619720000|2022-03-07 02:22:00|12188.8|12184.8|12192.8|12188.8|12195.1|12189.6|12187.5|12183.1|35
1646619730000|2022-03-07 02:22:10|12192.2|12189.4|12188.2|12180.2|12193.4|12189.4|12182.8|12178.2|41
1646619740000|2022-03-07 02:22:20|12188.4|12180.4|12189.9|12185.9|12192.1|12185.9|12187.3|12180.2|15
1646619750000|2022-03-07 02:22:30|12190.1|12186.1|12189.6|12185.6|12191.7|12186.7|12188.4|12183.4|17
1646619760000|2022-03-07 02:22:40|12189.9|12185.9|12202.2|12198.2|12202.4|12198.4|12189.6|12183.4|42
1646619770000|2022-03-07 02:22:50|12202.4|12198.4|12201.4|12197.4|12204.4|12199.2|12197.4|12193.4|33
1646619780000|2022-03-07 02:23:00|12199.8|12197|12205.9|12201.9|12208.4|12203.7|12199.8|12195.1|45
1646619790000|2022-03-07 02:23:10|12206.2|12202.2|12200.9|12198.1|12206.8|12203|12200.9|12197.5|19
1646619800000|2022-03-07 02:23:20|12199.6|12196.8|12195.8|12193|12201.5|12196.8|12194.8|12190.8|19
1646619810000|2022-03-07 02:23:30|12196.4|12192.4|12195|12191|12196.9|12193.8|12194.8|12191|8
1646619820000|2022-03-07 02:23:40|12194.4|12190.4|12186|12182|12194.4|12191.6|12184.2|12180.8|40
1646619830000|2022-03-07 02:23:50|12185.6|12181.6|12187.3|12183.3|12189|12183.9|12185.3|12181|13
1646619840000|2022-03-07 02:24:00|12187.5|12183.5|12188.8|12184.8|12190.3|12184.8|12187.5|12181.8|10
1646619850000|2022-03-07 02:24:10|12191.2|12183.2|12177.3|12173.3|12191.2|12187.3|12176.8|12172.8|41
1646619860000|2022-03-07 02:24:20|12177.1|12173.1|12178.8|12176|12183.9|12178.6|12175.8|12172.1|33
1646619870000|2022-03-07 02:24:30|12179|12176.2|12178.3|12174.3|12179.6|12176.2|12175.5|12172.7|10
1646619880000|2022-03-07 02:24:40|12178.1|12174.1|12175.1|12171.1|12178.1|12174.1|12168.5|12164.5|61
1646619890000|2022-03-07 02:24:50|12175.4|12171.4|12176|12173.2|12176|12173.2|12175.4|12171.4|4
1646619900000|2022-03-07 02:25:00|12177.6|12173.6|12180.8|12178|12181.4|12178.2|12177.6|12173.6|6
1646619910000|2022-03-07 02:25:10|12180.3|12177.5|12182.2|12178.2|12182.3|12178.9|12180.3|12177.1|9
1646619920000|2022-03-07 02:25:20|12183.6|12179.6|12179.5|12176.7|12186.6|12180.6|12177.6|12172.8|7
1646619930000|2022-03-07 02:25:30|12185.6|12181.6|12186.3|12182.3|12190.6|12185.4|12182|12178|32
1646619940000|2022-03-07 02:25:40|12186|12182|12183.8|12179.8|12187.6|12182|12183.8|12177.3|6
1646619950000|2022-03-07 02:25:50|12184.3|12180.3|12185.7|12181.7|12186|12182.6|12184.2|12180.2|2
1646619960000|2022-03-07 02:26:00|12185.5|12181.5|12189|12185|12189|12185|12185.4|12181.5|3
1646619970000|2022-03-07 02:26:10|12189.9|12185.9|12193.1|12189.1|12198.2|12192.5|12189.9|12184.7|35
1646619980000|2022-03-07 02:26:20|12192.1|12189.3|12194.9|12186.9|12194.9|12189.3|12185.9|12182.5|28
1646619990000|2022-03-07 02:26:30|12193.6|12189.6|12192.2|12188.2|12195.4|12191.4|12192.2|12188.2|10
1646620000000|2022-03-07 02:26:40|12191.7|12187.7|12198.3|12194.3|12199.4|12195.1|12191|12187|19
1646620010000|2022-03-07 02:26:50|12198.8|12196|12195.8|12193|12198.9|12196|12194.8|12191.2|9
1646620020000|2022-03-07 02:27:00|12197.7|12193.7|12201|12197|12201|12197.2|12197.5|12193.7|6
1646620030000|2022-03-07 02:27:10|12201.3|12197.3|12200.2|12197.4|12203.1|12199.2|12199.5|12195.1|11
1646620040000|2022-03-07 02:27:20|12200.1|12196.1|12202.1|12198.1|12202.1|12198.4|12199.2|12196.1|6
1646620050000|2022-03-07 02:27:30|12200.3|12196.3|12201.3|12197.3|12201.3|12197.4|12200.2|12196.3|4
1646620060000|2022-03-07 02:27:40|12201.6|12197.6|12198.3|12194.3|12202.1|12198.1|12197.8|12193.8|13
1646620070000|2022-03-07 02:27:50|12198.1|12194.1|12196.8|12192.8|12198.1|12194.1|12195.1|12191.1|4
1646620080000|2022-03-07 02:28:00|12197.2|12194.4|12195.4|12191.4|12197.6|12194.4|12194.6|12190.6|5
1646620090000|2022-03-07 02:28:10|12193.5|12190.7|12192.9|12188.9|12193.5|12190.7|12190.8|12186.9|13
1646620100000|2022-03-07 02:28:20|12192.7|12188.7|12194.5|12190.5|12194.5|12190.5|12191.4|12187.4|7
1646620110000|2022-03-07 02:28:30|12195.6|12191.6|12195.8|12191.8|12198.7|12195.5|12194.6|12190.6|7
1646620120000|2022-03-07 02:28:40|12196.1|12192.1|12197.6|12193.6|12198.2|12195|12196.1|12192.1|4
1646620130000|2022-03-07 02:28:50|12197.9|12193.9|12197.6|12193.6|12197.9|12193.9|12197.6|12193.6|1
1646620140000|2022-03-07 02:29:00|12197.9|12193.9|12204.4|12201.6|12206.1|12202.1|12196.6|12192.6|21
1646620150000|2022-03-07 02:29:10|12205|12201|12204.6|12200.6|12206.1|12203.3|12203|12199.6|16
1646620160000|2022-03-07 02:29:20|12203.8|12199.8|12202.1|12198.1|12204.1|12199.8|12199.6|12194.8|6
1646620170000|2022-03-07 02:29:30|12201.8|12197.8|12200.4|12196.4|12201.8|12197.8|12199.4|12195.6|3
1646620180000|2022-03-07 02:29:40|12200.2|12196.2|12198.7|12190.7|12201.5|12198.7|12197|12190.7|16
1646620190000|2022-03-07 02:29:50|12195.7|12191.7|12197.4|12193.4|12197.7|12194.3|12195.4|12191.4|2
1646620200000|2022-03-07 02:30:00|12197.2|12193.2|12197.2|12193.2|12200.7|12195.2|12196.7|12192.2|6
1646620210000|2022-03-07 02:30:10|12195.4|12191.4|12194.9|12190.9|12196|12192.8|12194.9|12190.9|5
1646620220000|2022-03-07 02:30:20|12195.5|12191.5|12200.6|12197.8|12200.6|12197.8|12195.5|12191.5|7
1646620230000|2022-03-07 02:30:30|12201.4|12197.4|12205|12202.2|12205.9|12202.2|12201.4|12197.4|12
1646620240000|2022-03-07 02:30:40|12204.8|12202|12203.6|12199.6|12206.1|12202.5|12200.6|12195.6|8
1646620250000|2022-03-07 02:30:50|12202.8|12200|12197.4|12193.4|12203.6|12200|12197.4|12193.4|6
1646620260000|2022-03-07 02:31:00|12198.1|12194.1|12200|12197.2|12202.1|12198.1|12198.1|12194.1|4
1646620270000|2022-03-07 02:31:10|12201.4|12197.4|12204.4|12200.4|12204.6|12200.6|12201|12197.4|5
1646620280000|2022-03-07 02:31:20|12204.9|12200.9|12205|12202.2|12205.1|12202.2|12204.3|12200.9|2
1646620290000|2022-03-07 02:31:30|12205.1|12201.1|12205|12202.2|12205.1|12202.2|12202.1|12198.1|5
1646620300000|2022-03-07 02:31:40|12205.3|12202.5|12207.8|12203.8|12211.2|12208.4|12205.2|12201.2|51
1646620310000|2022-03-07 02:31:50|12208|12204|12208.3|12204.3|12208.7|12205.9|12207.2|12204|9
1646620320000|2022-03-07 02:32:00|12208.2|12205.4|12207.1|12203.1|12210.6|12207.4|12207.1|12201.1|12
1646620330000|2022-03-07 02:32:10|12205.4|12201.4|12204.3|12196.3|12205.4|12201.4|12201.8|12196.3|4
1646620340000|2022-03-07 02:32:20|12202.8|12198.8|12203.9|12199.9|12206.3|12201.6|12201.6|12195.9|10
1646620350000|2022-03-07 02:32:30|12204.3|12200.3|12202.1|12198.1|12204.6|12200.6|12202.1|12198.1|2
1646620360000|2022-03-07 02:32:40|12201|12198.2|12200.1|12197.3|12205.2|12198.9|12198.7|12195.9|49
1646620370000|2022-03-07 02:32:50|12200.4|12197.6|12201.2|12197.2|12201.2|12197.6|12200.1|12197|6
1646620380000|2022-03-07 02:33:00|12200.1|12197.3|12199.2|12195.2|12201.2|12197.6|12198.1|12194.2|16
1646620390000|2022-03-07 02:33:10|12199|12195|12197.5|12193.5|12199|12195|12194.7|12190.5|14
1646620400000|2022-03-07 02:33:20|12196.5|12193.7|12180|12177.2|12197.5|12194.3|12180|12176.2|56
1646620410000|2022-03-07 02:33:30|12180.8|12176.8|12187.2|12183.2|12188.2|12184|12180.8|12176.2|4
1646620420000|2022-03-07 02:33:40|12187|12183|12184.2|12180.2|12187.2|12184.3|12183.4|12179.5|6
1646620430000|2022-03-07 02:33:50|12183.5|12179.5|12177.8|12169.8|12183.7|12179.7|12168.3|12165.4|49
1646620440000|2022-03-07 02:34:00|12176.3|12172.3|12170.4|12166.4|12179.1|12175.2|12169.5|12164.7|44
1646620450000|2022-03-07 02:34:10|12171.7|12163.7|12173.7|12169.7|12177.4|12173.4|12168.1|12163.7|30
1646620460000|2022-03-07 02:34:20|12173.3|12170.5|12181.6|12178.8|12183.7|12180.2|12172.9|12168.9|10
1646620470000|2022-03-07 02:34:30|12181.7|12177.7|12179.3|12176.5|12181.7|12177.7|12177|12173.2|12
1646620480000|2022-03-07 02:34:40|12179.2|12175.3|12186.3|12182.3|12193.8|12186.3|12179.2|12175.3|37
1646620490000|2022-03-07 02:34:50|12186.1|12182.1|12184.6|12180.6|12193|12188.6|12183.9|12177.7|14
1646620500000|2022-03-07 02:35:00|12185.2|12181.2|12191.8|12187.8|12194.4|12188.9|12185.2|12181.2|11
1646620510000|2022-03-07 02:35:10|12192.1|12188.1|12192.4|12188.4|12192.8|12189.2|12191.7|12187.7|3
1646620520000|2022-03-07 02:35:20|12195.3|12187.3|12201|12197|12206.1|12200.7|12194.1|12187.3|38
1646620530000|2022-03-07 02:35:30|12201.5|12197.5|12196.5|12192.5|12205.1|12199.3|12195.6|12191|33
1646620540000|2022-03-07 02:35:40|12197.4|12194.6|12197.1|12193.1|12200.3|12196.3|12194.7|12191.3|10
1646620550000|2022-03-07 02:35:50|12196.9|12192.9|12198.8|12194.8|12199.8|12196.4|12196.6|12192.6|11
1646620560000|2022-03-07 02:36:00|12198.7|12195.9|12199.4|12196.6|12201.7|12198.9|12198.7|12195.8|13
1646620570000|2022-03-07 02:36:10|12199.5|12195.5|12197.3|12193.3|12199.5|12195.6|12196.4|12193.3|11
1646620580000|2022-03-07 02:36:20|12197|12193|12196.6|12192.6|12197|12193|12194.1|12191.3|24
1646620590000|2022-03-07 02:36:30|12196|12193.2|12204|12200|12204.5|12200.5|12196|12192.9|13
1646620600000|2022-03-07 02:36:40|12205|12201|12200.8|12196.8|12206.6|12203.5|12200.8|12196.6|12
1646620610000|2022-03-07 02:36:50|12200.5|12196.5|12200.2|12197.4|12200.5|12197.4|12200.2|12196.5|1
1646620620000|2022-03-07 02:37:00|12200.5|12196.5|12200.8|12196.8|12203|12199|12200.2|12196.5|7
1646620630000|2022-03-07 02:37:10|12200.4|12197.6|12201.1|12197.1|12202.9|12200.1|12200.4|12197.1|9
1646620640000|2022-03-07 02:37:20|12200.8|12196.8|12200.4|12197.6|12201.5|12197.6|12200.4|12196.8|5
1646620650000|2022-03-07 02:37:30|12200.8|12196.8|12195.4|12191.4|12200.8|12196.8|12194.5|12191.4|18
1646620660000|2022-03-07 02:37:40|12195.6|12191.6|12195.6|12191.6|12196.4|12192.9|12194.5|12191.6|12
1646620670000|2022-03-07 02:37:50|12195.9|12193.1|12194.5|12191.7|12196.5|12193.1|12194.3|12191.4|6
1646620680000|2022-03-07 02:38:00|12188.6|12184.6|12187.5|12183.5|12188.9|12185|12183.5|12179.5|26
1646620690000|2022-03-07 02:38:10|12187|12183|12183.5|12179.5|12187.2|12183.2|12181.9|12178.3|8
1646620700000|2022-03-07 02:38:20|12183.7|12179.7|12184.4|12181.6|12185.5|12181.8|12183.4|12179.7|6
1646620710000|2022-03-07 02:38:30|12185.2|12182.4|12186.5|12182.5|12186.5|12182.5|12185.2|12182.4|10
1646620720000|2022-03-07 02:38:40|12186.7|12182.7|12184.9|12180.9|12187.5|12184.3|12181|12178.2|16
1646620730000|2022-03-07 02:38:50|12185.2|12181.2|12183.1|12180.3|12185.2|12182|12183.1|12180.2|5
1646620740000|2022-03-07 02:39:00|12184.3|12181.5|12182.8|12178.8|12184.7|12181.5|12182.3|12178.3|15
1646620750000|2022-03-07 02:39:10|12183|12179|12185.7|12181.7|12186.2|12182.2|12183|12179|3
1646620760000|2022-03-07 02:39:20|12184.1|12181.3|12183.3|12180.5|12184.4|12181.3|12181.9|12179.1|5
1646620770000|2022-03-07 02:39:30|12184.2|12180.2|12187.4|12183.4|12187.8|12185|12183.3|12179.7|12
1646620780000|2022-03-07 02:39:40|12187.6|12183.6|12189.2|12185.2|12192.2|12188.4|12187.1|12183.1|6
1646620790000|2022-03-07 02:39:50|12188.1|12185.3|12190.9|12186.9|12190.9|12186.9|12186.8|12183.7|5
1646620800000|2022-03-07 02:40:00|12191.1|12187.1|12190|12187.2|12195.6|12191.6|12184.9|12181.7|28
1646620810000|2022-03-07 02:40:10|12192.8|12188.8|12194.8|12190.8|12195.3|12191.4|12190.8|12187.4|11
1646620820000|2022-03-07 02:40:20|12197.1|12189.1|12192.1|12184.1|12197.1|12190.9|12189.1|12182.9|13
1646620830000|2022-03-07 02:40:30|12189.8|12185.8|12184.1|12180.1|12189.8|12185.8|12182.3|12178.7|30
1646620840000|2022-03-07 02:40:40|12184.8|12182|12187.1|12183.1|12189.6|12185.6|12184.8|12181.2|7
1646620850000|2022-03-07 02:40:50|12186.7|12183.9|12187.5|12184.7|12188.3|12185.4|12186.7|12183.9|7
1646620860000|2022-03-07 02:41:00|12188.3|12184.3|12198.5|12190.5|12198.5|12192.3|12187.8|12184.2|11
1646620870000|2022-03-07 02:41:10|12196.7|12192.7|12199.1|12195.1|12203.5|12198.3|12196.3|12192.3|9
1646620880000|2022-03-07 02:41:20|12202.5|12194.5|12199.8|12195.8|12207|12202.9|12196.3|12190.8|23
1646620890000|2022-03-07 02:41:30|12200|12196|12203.3|12199.3|12205.3|12201.3|12199.8|12195.8|13
1646620900000|2022-03-07 02:41:40|12203.5|12199.5|12207.8|12203.8|12208.8|12205.4|12202.9|12199.5|21
1646620910000|2022-03-07 02:41:50|12208.3|12204.3|12207.9|12205.1|12209.2|12206.1|12205.7|12201.9|10
1646620920000|2022-03-07 02:42:00|12208.2|12205.4|12210.2|12206.2|12210.5|12206.6|12206.5|12202.5|18
1646620930000|2022-03-07 02:42:10|12210.5|12206.5|12208.9|12206.1|12210.5|12207.6|12208.5|12205.3|12
1646620940000|2022-03-07 02:42:20|12208.7|12205.9|12208|12204|12209|12205.9|12208|12204|3
1646620950000|2022-03-07 02:42:30|12207.8|12203.8|12206|12202|12208|12204.1|12205.3|12201.3|6
1646620960000|2022-03-07 02:42:40|12206.7|12203.9|12212.7|12209.9|12212.8|12209.9|12206.7|12203.5|15
1646620970000|2022-03-07 02:42:50|12216.7|12212.7|12216.9|12212.9|12218.9|12214.9|12213.7|12209|72
1646620980000|2022-03-07 02:43:00|12219.7|12211.7|12218.7|12215.9|12221.8|12218|12218.1|12211.7|38
1646620990000|2022-03-07 02:43:10|12219|12215|12219|12215|12219.2|12216.4|12217.4|12214.6|15
1646621000000|2022-03-07 02:43:20|12218.8|12214.8|12219.5|12215.5|12219.5|12216.3|12214.4|12207.4|21
1646621010000|2022-03-07 02:43:30|12218.4|12215.6|12221.5|12217.5|12221.5|12217.5|12217.9|12214.5|12
1646621020000|2022-03-07 02:43:40|12220.5|12216.5|12220.4|12216.4|12220.5|12216.6|12218.4|12214.5|8
1646621030000|2022-03-07 02:43:50|12221.2|12217.2|12221.1|12218.3|12222.1|12219.3|12221|12217.2|7
1646621040000|2022-03-07 02:44:00|12221.4|12218.6|12227.1|12224.3|12227.1|12224.3|12221.4|12218.6|22
1646621050000|2022-03-07 02:44:10|12228.6|12224.6|12230.9|12226.9|12231.5|12228|12228.6|12224.6|25
1646621060000|2022-03-07 02:44:20|12230.1|12227.3|12230.8|12228|12234|12230|12225.6|12222.8|38
1646621070000|2022-03-07 02:44:30|12231.6|12228.8|12230.7|12226.7|12232.9|12229.3|12230.6|12226.7|7
1646621080000|2022-03-07 02:44:40|12231|12227|12240.1|12237.3|12244.2|12238|12230.4|12226.7|40
1646621090000|2022-03-07 02:44:50|12241.1|12238.3|12238.8|12236|12242.6|12239.8|12235.1|12232.3|43
1646621100000|2022-03-07 02:45:00|12239|12236.2|12237.5|12233.5|12241.9|12238.3|12236.4|12231.6|20
1646621110000|2022-03-07 02:45:10|12236.9|12232.9|12248.6|12244.6|12248.6|12245.5|12236.7|12232|52
1646621120000|2022-03-07 02:45:20|12247.9|12243.9|12251.1|12247.1|12251.1|12247.5|12246.3|12240.8|43
1646621130000|2022-03-07 02:45:30|12250.7|12247.9|12259.4|12256.6|12262.5|12257.9|12250.7|12246.5|164
1646621140000|2022-03-07 02:45:40|12260.5|12256.5|12262.2|12258.2|12262.2|12258.2|12256.5|12252.5|43
1646621150000|2022-03-07 02:45:50|12262.1|12259.3|12266.4|12262.4|12266.4|12262.4|12261.1|12255.5|46
1646621160000|2022-03-07 02:46:00|12266.7|12262.7|12262.7|12259.9|12272.9|12269|12262.7|12259|53
1646621170000|2022-03-07 02:46:10|12261.6|12258.8|12257.1|12254.3|12263.2|12259.1|12254.9|12252.1|48
1646621180000|2022-03-07 02:46:20|12257.4|12254.6|12266.8|12264|12266.8|12264|12253.1|12250.3|56
1646621190000|2022-03-07 02:46:30|12268.1|12264.1|12265.4|12261.4|12269.1|12265.1|12263.8|12261|17
1646621200000|2022-03-07 02:46:40|12265|12262.2|12259.4|12255.4|12265.4|12262.2|12259|12255.1|17
1646621210000|2022-03-07 02:46:50|12259|12255|12263.6|12260.8|12263.6|12260.8|12254.6|12251.4|47
1646621220000|2022-03-07 02:47:00|12264.4|12260.4|12265.7|12261.7|12269.2|12264.8|12263.8|12260.4|25
1646621230000|2022-03-07 02:47:10|12265.4|12261.4|12270.3|12266.3|12273.3|12270.4|12263.7|12259.7|71
1646621240000|2022-03-07 02:47:20|12270.6|12266.6|12276.5|12272.5|12278.7|12274.8|12267.9|12263.9|139
1646621250000|2022-03-07 02:47:30|12276.2|12272.2|12283.1|12279.1|12284.9|12279.1|12274.6|12270.7|108
1646621260000|2022-03-07 02:47:40|12283.4|12279.4|12278.6|12275.8|12283.6|12280.2|12277.5|12273.5|40
1646621270000|2022-03-07 02:47:50|12279.9|12275.9|12279.5|12276.7|12280.9|12277.3|12277.8|12274.6|39
1646621280000|2022-03-07 02:48:00|12280.1|12277.3|12279.3|12276.5|12281.2|12278|12279.3|12276.5|67
1646621290000|2022-03-07 02:48:10|12279|12276.2|12276.5|12272.5|12279|12276.2|12275.6|12272.5|12
1646621300000|2022-03-07 02:48:20|12276.2|12272.2|12275.1|12272.3|12276.4|12272.8|12274.6|12271.2|4
1646621310000|2022-03-07 02:48:30|12274.9|12272.1|12274.5|12271.7|12275.5|12272.3|12273.4|12269.4|7
1646621320000|2022-03-07 02:48:40|12274.3|12271.5|12265.4|12261.4|12274.3|12271.5|12257.2|12253.7|71
1646621330000|2022-03-07 02:48:50|12264.7|12260.7|12261.7|12257.7|12266.6|12262.6|12260.2|12256.2|28
1646621340000|2022-03-07 02:49:00|12260.9|12258.1|12255.7|12251.7|12260.9|12258.1|12248|12244|49
1646621350000|2022-03-07 02:49:10|12255.4|12252.6|12251.7|12247.7|12257.7|12253.7|12251.7|12247.7|19
1646621360000|2022-03-07 02:49:20|12250.9|12248.1|12247.3|12243.3|12251.7|12248.1|12247|12243|5
1646621370000|2022-03-07 02:49:30|12247.6|12243.6|12245.3|12241.3|12248.5|12244.5|12242.9|12239.3|26
1646621380000|2022-03-07 02:49:40|12245.6|12241.6|12251|12247|12251.7|12247.6|12245.6|12241.6|26
1646621390000|2022-03-07 02:49:50|12250.8|12246.8|12248.7|12244.7|12250.8|12246.8|12247.6|12244|9
1646621400000|2022-03-07 02:50:00|12246.6|12243.8|12248.2|12245.4|12248.3|12245.4|12242.9|12239.3|15
1646621410000|2022-03-07 02:50:10|12249|12245|12251.7|12247.7|12251.7|12248.5|12247.9|12245|10
1646621420000|2022-03-07 02:50:20|12251.9|12247.9|12258.3|12254.3|12258.3|12254.3|12251.9|12247.9|5
1646621430000|2022-03-07 02:50:30|12259.9|12255.9|12257.5|12253.5|12259.9|12256.3|12256.2|12252.2|10
1646621440000|2022-03-07 02:50:40|12256.7|12253.9|12255.4|12252.6|12260.3|12257.1|12255.4|12252.6|12
1646621450000|2022-03-07 02:50:50|12255.2|12252.4|12257.2|12254.4|12258.3|12254.4|12255.2|12252|4
1646621460000|2022-03-07 02:51:00|12256.4|12253.6|12255|12252.2|12259.3|12255.6|12255|12252.1|13
1646621470000|2022-03-07 02:51:10|12255.8|12251.8|12243.7|12240.9|12256.1|12252.5|12241.6|12238.8|31
1646621480000|2022-03-07 02:51:20|12244.4|12241.6|12245.3|12241.3|12251.7|12248.1|12244.2|12240.3|29
1646621490000|2022-03-07 02:51:30|12245.8|12241.8|12241.9|12237.9|12245.8|12241.8|12240.6|12236.4|16
1646621500000|2022-03-07 02:51:40|12239.6|12235.6|12245.3|12241.3|12245.3|12241.9|12239.6|12235.6|18
1646621510000|2022-03-07 02:51:50|12247|12243|12249|12246.2|12249.8|12246.2|12245.7|12242.8|4
1646621520000|2022-03-07 02:52:00|12248.7|12245.9|12250.4|12247.6|12251.5|12247.6|12248.4|12245.1|12
1646621530000|2022-03-07 02:52:10|12250.2|12247.4|12247.3|12243.3|12252.7|12248.7|12247.3|12243.3|23
1646621540000|2022-03-07 02:52:20|12247.7|12243.7|12248.2|12245.4|12248.3|12245.4|12247.7|12243.7|4
1646621550000|2022-03-07 02:52:30|12250.3|12246.3|12250.8|12246.8|12250.8|12246.8|12248.8|12244.8|6
1646621560000|2022-03-07 02:52:40|12250.3|12246.3|12247.6|12243.6|12250.3|12246.3|12247.6|12243.6|6
1646621570000|2022-03-07 02:52:50|12246.5|12243.7|12244.1|12240.1|12247.1|12243.7|12243.2|12239.3|8
1646621580000|2022-03-07 02:53:00|12243.7|12240.9|12248.7|12245.9|12248.8|12245.9|12243.7|12240.9|5
1646621590000|2022-03-07 02:53:10|12246.5|12242.5|12252.1|12248.1|12259.4|12256.2|12244.1|12240.8|48
1646621600000|2022-03-07 02:53:20|12252|12249.2|12255.4|12251.4|12255.4|12252.5|12251|12248.2|11
1646621610000|2022-03-07 02:53:30|12256|12252|12253.6|12245.6|12256|12252.3|12249.5|12244|12
1646621620000|2022-03-07 02:53:40|12250.2|12246.2|12249|12245|12253|12248|12249|12245|9
1646621630000|2022-03-07 02:53:50|12247.9|12245.1|12249.2|12245.2|12251.7|12245.9|12246.6|12243|14
1646621640000|2022-03-07 02:54:00|12248.4|12244.4|12253.4|12249.4|12254.7|12251.5|12248.4|12244.4|10
1646621650000|2022-03-07 02:54:10|12253|12250.2|12263.4|12259.4|12266.6|12259.8|12253|12250.2|31
1646621660000|2022-03-07 02:54:20|12263.1|12259.1|12267.7|12263.7|12269.4|12265.4|12262.8|12259.1|21
1646621670000|2022-03-07 02:54:30|12267.4|12263.4|12275.1|12271.1|12278.3|12274.3|12266.8|12263.4|43
1646621680000|2022-03-07 02:54:40|12275.6|12271.6|12278.2|12275.4|12280.7|12277.1|12275.5|12269.6|46
1646621690000|2022-03-07 02:54:50|12278.3|12274.3|12278.9|12274.9|12279.1|12276|12277.2|12273.8|11
1646621700000|2022-03-07 02:55:00|12277.9|12275.1|12282.1|12278.1|12282.3|12279.4|12276.4|12273|21
1646621710000|2022-03-07 02:55:10|12282.3|12278.3|12289.3|12285.3|12295.3|12291.7|12281.8|12277.8|154
1646621720000|2022-03-07 02:55:20|12289.6|12285.6|12299.1|12291.1|12299.4|12294.6|12289.6|12285.6|44
1646621730000|2022-03-07 02:55:30|12297.3|12293.3|12298.8|12294.8|12302|12296.7|12295.3|12290.1|33
1646621740000|2022-03-07 02:55:40|12300.4|12292.4|12304.8|12300.8|12308|12303.6|12295.9|12290.4|104
1646621750000|2022-03-07 02:55:50|12307|12299|12308.6|12300.6|12309.4|12304.7|12296.8|12292.8|41
1646621760000|2022-03-07 02:56:00|12308.3|12300.3|12304.1|12300.1|12308.8|12302.8|12295.5|12292.6|37
1646621770000|2022-03-07 02:56:10|12305.3|12297.3|12299.5|12296.7|12306.1|12300.7|12298.2|12292.3|31
1646621780000|2022-03-07 02:56:20|12299.8|12295.8|12302.1|12298.1|12303.8|12298.1|12298.6|12293.4|23
1646621790000|2022-03-07 02:56:30|12301.8|12297.8|12302.8|12298.8|12305.6|12301.1|12300.5|12296.5|27
1646621800000|2022-03-07 02:56:40|12303.5|12299.5|12302.5|12299.7|12306.8|12302.3|12302.5|12298.1|11
1646621810000|2022-03-07 02:56:50|12302.7|12299.9|12308.2|12305.4|12309.6|12306.6|12302.7|12299.3|16
1646621820000|2022-03-07 02:57:00|12307.9|12305.1|12328.8|12320.8|12331.6|12327|12307.9|12305.1|193
1646621830000|2022-03-07 02:57:10|12329.1|12321.1|12329|12326.2|12332.1|12327.5|12327.1|12320.6|52
1646621840000|2022-03-07 02:57:20|12330.1|12326.1|12328.1|12325.3|12331.8|12327.8|12328.1|12325.1|12
1646621850000|2022-03-07 02:57:30|12327.5|12324.7|12321.6|12318.8|12327.5|12324.7|12321.2|12314.9|29
1646621860000|2022-03-07 02:57:40|12322.7|12318.7|12326.7|12322.7|12326.7|12322.7|12320.7|12317.9|26
1646621870000|2022-03-07 02:57:50|12327.1|12323.1|12324.2|12320.2|12327.9|12323.1|12319.7|12315.7|19
1646621880000|2022-03-07 02:58:00|12325.9|12317.9|12321.9|12313.9|12326.2|12320.4|12316.1|12311.4|34
1646621890000|2022-03-07 02:58:10|12322.2|12314.2|12326.6|12322.6|12328.9|12322.6|12319.4|12312.5|28
1646621900000|2022-03-07 02:58:20|12327.1|12323.1|12331.6|12327.6|12332.4|12328.5|12327.1|12323.1|24
1646621910000|2022-03-07 02:58:30|12331.1|12327.1|12348.5|12344.5|12350|12345.9|12331.1|12327.1|150
1646621920000|2022-03-07 02:58:40|12348|12344|12338.3|12334.3|12349.3|12345.8|12338.2|12334.3|53
1646621930000|2022-03-07 02:58:50|12339.1|12335.1|12342.5|12338.5|12344.5|12340.6|12339.1|12335.1|27
1646621940000|2022-03-07 02:59:00|12344.7|12341.9|12342.1|12338.1|12346|12342|12340.3|12336.3|26
1646621950000|2022-03-07 02:59:10|12341|12338.2|12345.6|12341.6|12348.9|12343.2|12340.3|12333.8|49
1646621960000|2022-03-07 02:59:20|12344.5|12340.5|12335.8|12331.8|12344.5|12340.5|12332.6|12328.1|134
1646621970000|2022-03-07 02:59:30|12336.1|12332.1|12341.6|12333.6|12342.7|12335.3|12335.3|12330.3|32
1646621980000|2022-03-07 02:59:40|12338.3|12335.5|12336.6|12332.6|12343.1|12337.3|12336.6|12332.6|23
1646621990000|2022-03-07 02:59:50|12336.2|12333.4|12334.2|12330.2|12338.8|12333.4|12332.8|12327.8|32
1646622000000|2022-03-07 03:00:00|12333.3|12329.3|12304.8|12300.8|12337.4|12332.2|12304.5|12297|68
1646622010000|2022-03-07 03:00:10|12305.3|12301.3|12324.3|12320.3|12328.3|12322.5|12305.3|12299.8|47
1646622020000|2022-03-07 03:00:20|12324.6|12320.6|12327.7|12319.7|12332.4|12327.9|12321.6|12316.6|45
1646622030000|2022-03-07 03:00:30|12323.7|12320.9|12318.9|12314.9|12323.7|12320.9|12313.3|12307.9|60
1646622040000|2022-03-07 03:00:40|12320.4|12312.4|12313.4|12309.4|12320.4|12316.3|12313.4|12309.4|7
1646622050000|2022-03-07 03:00:50|12313.2|12309.2|12307.3|12303.3|12313.2|12309.2|12305.3|12297.4|40
1646622060000|2022-03-07 03:01:00|12307.5|12303.5|12315.5|12307.5|12317.8|12309.8|12297|12289.1|110
1646622070000|2022-03-07 03:01:10|12314|12310|12310.8|12302.8|12317|12311.5|12308.3|12300.3|11
1646622080000|2022-03-07 03:01:20|12310.5|12302.5|12293.5|12285.5|12310.5|12302.5|12279.4|12274.3|349
1646622090000|2022-03-07 03:01:30|12294|12286|12281.7|12277.7|12294|12288|12281.7|12275.5|41
1646622100000|2022-03-07 03:01:40|12282|12278|12290.2|12282.2|12301.7|12295.2|12280.4|12275.8|65
1646622110000|2022-03-07 03:01:50|12286.2|12283.4|12261.7|12257.7|12292.5|12285|12258.1|12252.5|314
1646622120000|2022-03-07 03:02:00|12267.3|12259.3|12266.3|12258.3|12273.3|12268.4|12262.5|12256.5|42
1646622130000|2022-03-07 03:02:10|12269.3|12261.3|12247.1|12243.1|12269.3|12261.3|12226.9|12220.9|378
1646622140000|2022-03-07 03:02:20|12247.3|12239.3|12239.8|12231.8|12252.1|12246.2|12238.1|12230.6|70
1646622150000|2022-03-07 03:02:30|12239.6|12231.6|12227.1|12223.1|12239.8|12232.4|12227.1|12223.1|30
1646622160000|2022-03-07 03:02:40|12227.6|12223.6|12213.6|12209.6|12228.1|12223.6|12201.6|12196.8|107
1646622170000|2022-03-07 03:02:50|12213.1|12209.1|12219.5|12211.5|12219.8|12215.6|12213.1|12207.5|19
1646622180000|2022-03-07 03:03:00|12220|12212|12224.9|12216.9|12230.4|12222.4|12211.2|12203.2|61
1646622190000|2022-03-07 03:03:10|12225.4|12217.4|12223.9|12215.9|12228.4|12222.4|12218.7|12210.7|42
1646622200000|2022-03-07 03:03:20|12224.7|12216.7|12232.7|12224.7|12233.9|12227.9|12221.7|12214.8|57
1646622210000|2022-03-07 03:03:30|12231.7|12227.7|12242.9|12234.9|12245.7|12239.1|12231.7|12227.7|43
1646622220000|2022-03-07 03:03:40|12243.1|12235.1|12243.6|12239.6|12244.5|12241.7|12240.1|12234.8|21
1646622230000|2022-03-07 03:03:50|12243.3|12239.3|12243.6|12239.6|12245.2|12240.4|12242.8|12236.6|6
1646622240000|2022-03-07 03:04:00|12243.5|12240.7|12247.1|12243.1|12249.6|12245.2|12243.5|12239.6|29
1646622250000|2022-03-07 03:04:10|12247.6|12243.6|12252.3|12244.3|12257.8|12249.8|12247.6|12243.6|24
1646622260000|2022-03-07 03:04:20|12252.6|12244.6|12251.1|12248.3|12253.1|12248.4|12250.8|12244.6|2
1646622270000|2022-03-07 03:04:30|12252.2|12248.2|12248.4|12244.4|12252.2|12248.7|12248.4|12244.4|16
1646622280000|2022-03-07 03:04:40|12248.9|12244.9|12247.3|12244.5|12248.9|12245.3|12247.3|12244.5|0
1646622290000|2022-03-07 03:04:50|12247.7|12244.9|12248.9|12240.9|12248.9|12245.2|12244.6|12240.3|22
1646622300000|2022-03-07 03:05:00|12246.7|12242.7|12238.1|12230.1|12246.7|12242.7|12236.4|12230.1|18
1646622310000|2022-03-07 03:05:10|12236.1|12232.1|12233.9|12225.9|12237.9|12232.1|12227.9|12221.7|40
1646622320000|2022-03-07 03:05:20|12231|12227|12229.4|12225.4|12234.3|12229.6|12229.4|12224.9|7
1646622330000|2022-03-07 03:05:30|12229.6|12225.6|12237.9|12233.9|12239.1|12233.9|12229.6|12225.1|11
1646622340000|2022-03-07 03:05:40|12238.3|12235.5|12237|12229|12247.4|12241.2|12236.4|12228.6|22
1646622350000|2022-03-07 03:05:50|12236.6|12228.6|12231.7|12228.9|12236.8|12232.8|12231.3|12224.3|7
1646622360000|2022-03-07 03:06:00|12232.5|12228.5|12231.7|12227.7|12232.7|12229.3|12230.7|12226.7|10
1646622370000|2022-03-07 03:06:10|12226.8|12224|12235|12231|12236.2|12231.8|12226.8|12221.4|27
1646622380000|2022-03-07 03:06:20|12237.2|12229.2|12235.7|12231.7|12237.2|12231.7|12235.2|12229.2|4
1646622390000|2022-03-07 03:06:30|12236.3|12232.3|12237.2|12229.2|12237.2|12233.8|12235|12229.2|6
1646622400000|2022-03-07 03:06:40|12235|12231|12228|12224|12235|12231|12228|12224|7
1646622410000|2022-03-07 03:06:50|12223.6|12219.6|12223.3|12219.3|12226.3|12220.8|12212.5|12209|39
1646622420000|2022-03-07 03:07:00|12222.2|12219.4|12218.8|12214.8|12223.1|12219.4|12218.8|12214.8|12
1646622430000|2022-03-07 03:07:10|12221|12213|12221.8|12217.8|12223.9|12219.6|12216.8|12211.7|34
1646622440000|2022-03-07 03:07:20|12222.1|12218.1|12224.3|12216.3|12225.1|12218.9|12222.1|12216.3|12
1646622450000|2022-03-07 03:07:30|12223.7|12220.9|12221.2|12218.4|12230.6|12225.1|12220.5|12216.6|34
1646622460000|2022-03-07 03:07:40|12223.2|12220.4|12225.1|12221.1|12227.6|12221.3|12221.7|12218.8|10
1646622470000|2022-03-07 03:07:50|12225.3|12221.3|12237|12229|12237|12230.8|12225.3|12220|19
1646622480000|2022-03-07 03:08:00|12237.6|12229.6|12242.2|12234.2|12242.5|12234.5|12232.5|12228.3|14
1646622490000|2022-03-07 03:08:10|12240.5|12237.7|12239.5|12235.5|12243.7|12237.7|12236.9|12232.9|15
1646622500000|2022-03-07 03:08:20|12239.4|12235.4|12239|12235|12243.7|12236.3|12237.5|12233.5|7
1646622510000|2022-03-07 03:08:30|12237.6|12234.8|12243.4|12239.4|12243.4|12239.4|12237.1|12233.4|5
1646622520000|2022-03-07 03:08:40|12243.6|12239.6|12247.9|12243.9|12259.1|12255|12243.6|12239.6|67
1646622530000|2022-03-07 03:08:50|12249.6|12241.6|12246.1|12238.1|12249.6|12241.6|12239.6|12234.1|24
1646622540000|2022-03-07 03:09:00|12246.4|12238.4|12243.4|12239.4|12248.5|12241.6|12243.4|12238.4|15
1646622550000|2022-03-07 03:09:10|12243.1|12239.1|12243.2|12239.2|12245.5|12240.7|12242.1|12237.5|6
1646622560000|2022-03-07 03:09:20|12244.7|12241.9|12236.7|12228.7|12245.3|12241.9|12233.2|12226.7|24
1646622570000|2022-03-07 03:09:30|12237|12229|12241|12233|12241.7|12235.5|12235.3|12229|7
1646622580000|2022-03-07 03:09:40|12240.7|12232.7|12238.9|12234.9|12241.2|12234.9|12238.7|12231.5|2
1646622590000|2022-03-07 03:09:50|12238.4|12234.4|12235.7|12227.7|12240.4|12235.3|12235.7|12227.7|10
1646622600000|2022-03-07 03:10:00|12235.4|12227.4|12235.4|12227.4|12235.4|12229.2|12232.9|12227.4|2
1646622610000|2022-03-07 03:10:10|12233.7|12229.7|12243.2|12235.2|12243.2|12235.2|12233.7|12229.4|11
1646622620000|2022-03-07 03:10:20|12241.6|12237.6|12239.7|12235.7|12243.7|12238.2|12239.7|12235.2|3
1646622630000|2022-03-07 03:10:30|12239.4|12235.4|12236.8|12232.8|12242.3|12236.4|12236.8|12232.8|8
1646622640000|2022-03-07 03:10:40|12237.3|12233.3|12233.8|12229.8|12241.3|12234.8|12233.8|12229.3|7
1646622650000|2022-03-07 03:10:50|12232.8|12230|12241.8|12233.8|12241.8|12235.3|12232.8|12229.1|3
1646622660000|2022-03-07 03:11:00|12242.1|12234.1|12233.6|12229.6|12242.1|12235.8|12232.2|12228.1|9
1646622670000|2022-03-07 03:11:10|12233.1|12229.1|12226.5|12223.7|12233.1|12229.1|12224.1|12218.3|25
1646622680000|2022-03-07 03:11:20|12227.2|12223.2|12225.6|12221.6|12229.6|12225.9|12224|12219.8|8
1646622690000|2022-03-07 03:11:30|12226.6|12222.6|12226.1|12222.1|12227.3|12223.3|12225.3|12221.3|9
1646622700000|2022-03-07 03:11:40|12226.3|12222.3|12227.3|12223.3|12227.3|12223.7|12226.2|12222.3|3
1646622710000|2022-03-07 03:11:50|12226.9|12224.1|12242.3|12234.3|12242.3|12236.8|12226.9|12223.3|20
1646622720000|2022-03-07 03:12:00|12241.8|12233.8|12235.9|12231.9|12241.8|12234.8|12235.3|12231.3|6
1646622730000|2022-03-07 03:12:10|12233.7|12230.9|12226.4|12222.4|12234.3|12230.9|12226.4|12222.4|8
1646622740000|2022-03-07 03:12:20|12226.6|12222.6|12222.9|12218.9|12232.1|12225.9|12221.8|12218.9|19
1646622750000|2022-03-07 03:12:30|12221.8|12219|12203.5|12199.5|12222.9|12219|12200.3|12196.3|103
1646622760000|2022-03-07 03:12:40|12203.8|12199.8|12196.3|12192.3|12205|12201|12196.2|12192.3|32
1646622770000|2022-03-07 03:12:50|12194|12190|12193.6|12189.6|12200.4|12195.2|12188.4|12183.5|65
1646622780000|2022-03-07 03:13:00|12193.4|12189.4|12194.2|12190.2|12199.5|12195.6|12190.3|12186.3|23
1646622790000|2022-03-07 03:13:10|12193|12187.2|12194.9|12190.9|12198|12195.2|12191.2|12187.2|26
1646622800000|2022-03-07 03:13:20|12195.1|12191.1|12190.4|12186.4|12197.1|12194|12190.4|12186.1|26
1646622810000|2022-03-07 03:13:30|12190|12187.2|12195.2|12192.4|12195.2|12192.4|12186.6|12182.6|45
1646622820000|2022-03-07 03:13:40|12196.1|12192.1|12194.6|12191.8|12196.1|12192.2|12194.1|12190.1|2
1646622830000|2022-03-07 03:13:50|12195.4|12192.6|12197.4|12193.4|12198.1|12194.7|12194.3|12191.5|11
1646622840000|2022-03-07 03:14:00|12197.6|12193.6|12202|12198|12203.3|12200.1|12197.1|12193.1|16
1646622850000|2022-03-07 03:14:10|12201.5|12197.5|12193.9|12191.1|12201.5|12197.5|12193.9|12190.5|14
1646622860000|2022-03-07 03:14:20|12194.3|12190.3|12198.5|12195.7|12201|12197|12192|12188|13
1646622870000|2022-03-07 03:14:30|12197.6|12194.8|12197.4|12194.6|12199.8|12195.8|12195.8|12192|9
1646622880000|2022-03-07 03:14:40|12198.3|12194.3|12197|12193|12198.3|12194.3|12195|12191|4
1646622890000|2022-03-07 03:14:50|12197.1|12194.3|12197.1|12194.3|12197.1|12194.3|12197.1|12194.3|0
1646622900000|2022-03-07 03:15:00|12197.9|12195.1|12194.9|12192.1|12200.7|12196.7|12190.2|12187.3|18
1646622910000|2022-03-07 03:15:10|12195.7|12191.7|12197|12193|12198.3|12194.6|12194.9|12191.7|7
1646622920000|2022-03-07 03:15:20|12195.1|12192.3|12197|12193|12198|12194|12194.9|12192.1|2
1646622930000|2022-03-07 03:15:30|12197.3|12193.3|12196.4|12193.6|12197.3|12194.1|12195.5|12192.6|8
1646622940000|2022-03-07 03:15:40|12198.2|12195.4|12196.8|12192.8|12198.2|12195.4|12196.7|12192.8|7
1646622950000|2022-03-07 03:15:50|12196.6|12192.6|12194.4|12190.4|12196.6|12192.6|12189|12185.4|14
1646622960000|2022-03-07 03:16:00|12194.1|12190.1|12190.1|12186.1|12194.1|12190.5|12190.1|12186.1|6
1646622970000|2022-03-07 03:16:10|12189.3|12186.5|12187.7|12183.7|12190.4|12186.7|12186.6|12182.4|6
1646622980000|2022-03-07 03:16:20|12187.9|12183.9|12178.5|12175.7|12188.2|12184.5|12178.5|12175.7|48
1646622990000|2022-03-07 03:16:30|12177.5|12173.5|12171.8|12167.8|12177.5|12173.5|12170.5|12167.1|49
1646623000000|2022-03-07 03:16:40|12171.6|12168.8|12156.9|12152.9|12172.9|12170|12156.5|12152.9|98
1646623010000|2022-03-07 03:16:50|12155.4|12152.6|12146.9|12144.1|12155.4|12152.6|12142.5|12139.3|94
1646623020000|2022-03-07 03:17:00|12147.2|12144.4|12153.9|12149.9|12155.7|12151.8|12147.1|12143.1|80
1646623030000|2022-03-07 03:17:10|12153.4|12149.4|12167.5|12163.5|12167.7|12163.7|12150.5|12145.4|43
1646623040000|2022-03-07 03:17:20|12168.5|12160.5|12161.5|12157.5|12168.5|12162|12161.1|12156.5|9
1646623050000|2022-03-07 03:17:30|12161.3|12157.3|12153.8|12145.8|12161.5|12157.5|12153.4|12145.8|23
1646623060000|2022-03-07 03:17:40|12151.8|12147.8|12153.5|12145.5|12157.5|12153|12151.8|12145.4|8
1646623070000|2022-03-07 03:17:50|12153.3|12145.3|12151.8|12147.8|12153.6|12148.8|12151.2|12143.5|15
1646623080000|2022-03-07 03:18:00|12151.3|12147.3|12155.6|12151.6|12155.6|12152.4|12149.9|12145.9|32
1646623090000|2022-03-07 03:18:10|12155.2|12152.4|12156.3|12152.3|12156.6|12153.6|12155.2|12151.6|4
1646623100000|2022-03-07 03:18:20|12155.9|12153.1|12159.2|12156.4|12165|12158.3|12155.9|12153.1|27
1646623110000|2022-03-07 03:18:30|12159.5|12156.7|12145.7|12142.9|12163.8|12157.5|12145.7|12142.9|34
1646623120000|2022-03-07 03:18:40|12140.9|12136.9|12132.5|12124.5|12142.8|12138|12119.2|12113.9|142
1646623130000|2022-03-07 03:18:50|12132.6|12124.6|12127.2|12119.2|12136.4|12130.7|12125|12118.5|71
1646623140000|2022-03-07 03:19:00|12126.6|12118.6|12133.8|12129.8|12133.8|12129.8|12123.5|12118|25
1646623150000|2022-03-07 03:19:10|12133.2|12129.2|12132.3|12124.3|12134.5|12129.5|12127.2|12120.8|22
1646623160000|2022-03-07 03:19:20|12132|12124|12123.2|12115.2|12132.7|12126.5|12119.5|12114.7|29
1646623170000|2022-03-07 03:19:30|12123.5|12115.5|12122|12114|12128.6|12123|12119.6|12114|24
1646623180000|2022-03-07 03:19:40|12122.7|12114.7|12122.3|12114.3|12123|12117.6|12121.6|12114.3|11
1646623190000|2022-03-07 03:19:50|12120.8|12116.8|12120.8|12116.8|12122.6|12116.8|12120.5|12114|7
1646623200000|2022-03-07 03:20:00|12123|12115|12125.2|12121.2|12127.2|12124.4|12121.2|12115|17
1646623210000|2022-03-07 03:20:10|12125.1|12122.3|12137.4|12133.4|12139.2|12133.4|12125.1|12122.3|43
1646623220000|2022-03-07 03:20:20|12138|12134|12149.5|12145.5|12165.4|12159.4|12135.9|12131.1|263
1646623230000|2022-03-07 03:20:30|12149.3|12145.3|12213.8|12205.8|12228.9|12223.7|12149.3|12145.3|369
1646623240000|2022-03-07 03:20:40|12213.7|12205.7|12210.7|12206.7|12221.3|12215.8|12210|12203.8|73
1646623250000|2022-03-07 03:20:50|12210.8|12206.8|12200.9|12192.9|12211.8|12207.6|12197.7|12192.2|32
1646623260000|2022-03-07 03:21:00|12201.9|12193.9|12243.3|12235.3|12252.4|12245.7|12201.9|12193.9|215
1646623270000|2022-03-07 03:21:10|12243.8|12235.8|12241|12237|12245.9|12241.4|12238.4|12230.4|46
1646623280000|2022-03-07 03:21:20|12240.8|12236.8|12240.3|12236.3|12244.3|12239.1|12237.3|12232.3|38
1646623290000|2022-03-07 03:21:30|12240|12236|12213.9|12205.9|12242|12237.1|12213.4|12205.4|42
1646623300000|2022-03-07 03:21:40|12219.4|12211.4|12203.9|12195.9|12219.4|12211.4|12202.4|12194.4|45
1646623310000|2022-03-07 03:21:50|12204.7|12196.7|12231.4|12223.4|12231.4|12223.4|12204.7|12196.7|56
1646623320000|2022-03-07 03:22:00|12231.1|12223.1|12217.4|12209.4|12231.9|12223.9|12216.4|12208.4|25
1646623330000|2022-03-07 03:22:10|12216.9|12208.9|12203.4|12195.4|12216.9|12210.1|12202.9|12194.9|18
1646623340000|2022-03-07 03:22:20|12201.2|12197.2|12193.4|12185.4|12203.4|12197.2|12192.6|12184.6|26
1646623350000|2022-03-07 03:22:30|12193.1|12185.1|12184.1|12176.1|12201|12193|12179.8|12175.7|38
1646623360000|2022-03-07 03:22:40|12184.6|12176.6|12194.6|12186.6|12194.6|12188.1|12184.6|12176.6|18
1646623370000|2022-03-07 03:22:50|12192.4|12188.4|12196.4|12188.4|12197.4|12190.4|12192.1|12184.9|13
1646623380000|2022-03-07 03:23:00|12195.9|12187.9|12191|12188.2|12196.4|12188.4|12189|12181|4
1646623390000|2022-03-07 03:23:10|12193.6|12185.6|12185.1|12177.1|12194|12186|12182|12176.9|28
1646623400000|2022-03-07 03:23:20|12184.6|12176.6|12172.1|12164.1|12186.8|12182.4|12169.9|12163.9|44
1646623410000|2022-03-07 03:23:30|12171.3|12168.5|12182.6|12174.6|12183.1|12176.8|12171.3|12168.5|16
1646623420000|2022-03-07 03:23:40|12182.1|12174.1|12184.6|12176.6|12185.2|12179.6|12177.3|12169.6|42
1646623430000|2022-03-07 03:23:50|12182.4|12178.4|12183.1|12179.1|12183.3|12179.3|12180.9|12178.1|1
1646623440000|2022-03-07 03:24:00|12183.3|12179.3|12186.1|12178.1|12186.1|12179.3|12183.1|12177.8|3
1646623450000|2022-03-07 03:24:10|12186.3|12178.3|12186.8|12182.8|12186.9|12182.8|12182.2|12177.8|9
1646623460000|2022-03-07 03:24:20|12187.6|12184.8|12210.8|12202.8|12215.3|12208.8|12187.6|12184.8|55
1646623470000|2022-03-07 03:24:30|12210.5|12202.5|12208.3|12204.3|12211.5|12206.5|12208.3|12202.5|11
1646623480000|2022-03-07 03:24:40|12207.7|12203.7|12199.3|12195.3|12207.7|12203.7|12199.3|12192.1|8
1646623490000|2022-03-07 03:24:50|12198.5|12194.5|12205|12197|12205.2|12198.5|12198.5|12191.5|17
1646623500000|2022-03-07 03:25:00|12202.3|12198.3|12200.8|12192.8|12202.3|12198.3|12196.6|12189.8|11
1646623510000|2022-03-07 03:25:10|12201.5|12193.5|12203.8|12199.8|12205|12201.4|12201.5|12193.5|13
1646623520000|2022-03-07 03:25:20|12203.3|12199.3|12203.6|12199.6|12204.6|12200.9|12202.6|12195.3|8
1646623530000|2022-03-07 03:25:30|12203.3|12199.3|12196.9|12192.9|12204.3|12200.4|12196.9|12191.9|11
1646623540000|2022-03-07 03:25:40|12196.7|12192.7|12198.8|12190.8|12202.5|12194.7|12192.8|12186.6|14
1646623550000|2022-03-07 03:25:50|12199.1|12191.1|12203.1|12195.1|12204.6|12196.6|12198.9|12190.9|26
1646623560000|2022-03-07 03:26:00|12202|12198|12206.3|12198.3|12207.1|12201.6|12202|12197.3|12
1646623570000|2022-03-07 03:26:10|12203.8|12199.8|12204.8|12200.8|12205.8|12200.8|12203.8|12196.5|6
1646623580000|2022-03-07 03:26:20|12206.6|12198.6|12213.8|12205.8|12213.8|12207|12204|12197.5|9
1646623590000|2022-03-07 03:26:30|12213.5|12205.5|12222.2|12214.2|12224.2|12218|12210.7|12204.5|30
1646623600000|2022-03-07 03:26:40|12222|12214|12219.8|12211.8|12225|12220.3|12219.8|12211.8|34
1646623610000|2022-03-07 03:26:50|12217.6|12214.8|12221.2|12217.2|12221.9|12218.5|12217|12209.8|16
1646623620000|2022-03-07 03:27:00|12223.2|12215.2|12222.2|12214.2|12223.2|12216.7|12220|12214.2|4
1646623630000|2022-03-07 03:27:10|12220.4|12216.4|12220.3|12212.3|12222.7|12217.2|12218.3|12211.2|30
1646623640000|2022-03-07 03:27:20|12219.8|12211.8|12213.8|12209.8|12219.8|12213.1|12213.8|12208.5|7
1646623650000|2022-03-07 03:27:30|12212.4|12208.4|12198.6|12194.6|12212.4|12208.4|12198.4|12190.9|30
1646623660000|2022-03-07 03:27:40|12200.8|12196.8|12199.5|12195.5|12203.4|12198.1|12198.4|12190.4|14
1646623670000|2022-03-07 03:27:50|12199.6|12191.6|12193.9|12185.9|12202.2|12196.5|12192.4|12185.7|27
1646623680000|2022-03-07 03:28:00|12193.7|12185.7|12190.6|12182.6|12195|12189.5|12187.7|12182.2|16
1646623690000|2022-03-07 03:28:10|12188.4|12184.4|12176.3|12172.3|12191.5|12184.4|12175.5|12169|76
1646623700000|2022-03-07 03:28:20|12175.2|12167.2|12155.2|12147.2|12176.2|12168.2|12152.2|12144.8|128
1646623710000|2022-03-07 03:28:30|12155.5|12147.5|12162.5|12154.5|12164|12156.1|12155.5|12147.5|18
1646623720000|2022-03-07 03:28:40|12161.5|12157.5|12175|12167|12175|12168.5|12161.5|12157.5|28
1646623730000|2022-03-07 03:28:50|12174.7|12166.7|12168.5|12164.5|12176|12170.2|12168.2|12162|28
1646623740000|2022-03-07 03:29:00|12168|12164|12165.3|12157.3|12168.9|12164|12163.5|12157.3|16
1646623750000|2022-03-07 03:29:10|12163.9|12155.9|12167.2|12159.2|12172.4|12164.4|12161.6|12153.6|96
1646623760000|2022-03-07 03:29:20|12163.7|12159.7|12171.4|12167.4|12172.9|12167.4|12163.1|12158.2|9
1646623770000|2022-03-07 03:29:30|12171.7|12167.7|12177.9|12169.9|12184.4|12176.4|12171.7|12167.7|54
1646623780000|2022-03-07 03:29:40|12177.4|12169.4|12172.4|12168.4|12177.4|12170.2|12170.7|12166.2|9
1646623790000|2022-03-07 03:29:50|12174.2|12166.2|12174.9|12166.9|12176.7|12172|12172.8|12166.2|9
1646623800000|2022-03-07 03:30:00|12174.7|12166.7|12179.8|12175.8|12182.3|12176.3|12173.4|12166.7|17
1646623810000|2022-03-07 03:30:10|12180.1|12176.1|12200.6|12192.6|12203.1|12195.6|12178.9|12174.9|109
1646623820000|2022-03-07 03:30:20|12200.8|12192.8|12200|12192|12203|12195.9|12196.6|12188.6|18
1646623830000|2022-03-07 03:30:30|12199|12191|12198|12194|12199|12194.2|12193.5|12188.1|8
1646623840000|2022-03-07 03:30:40|12200.5|12192.5|12192.2|12184.2|12200.5|12194.2|12188|12184|13
1646623850000|2022-03-07 03:30:50|12190.7|12186.7|12187.7|12183.7|12193.6|12189|12187.7|12183|9
1646623860000|2022-03-07 03:31:00|12187.9|12183.9|12187.7|12183.7|12187.9|12183.9|12187.7|12183.7|1
1646623870000|2022-03-07 03:31:10|12188.5|12184.5|12188.8|12184.8|12188.8|12184.8|12188.5|12184.5|2
1646623880000|2022-03-07 03:31:20|12189.3|12185.3|12189.3|12185.3|12189.3|12185.3|12189.3|12185.3|3
1646623890000|2022-03-07 03:31:30|12190.6|12182.6|12178.5|12174.5|12190.6|12182.8|12178.5|12172.3|25
1646623900000|2022-03-07 03:31:40|12180.3|12172.3|12176.6|12168.6|12180.3|12173.4|12173.3|12165.3|15
1646623910000|2022-03-07 03:31:50|12174.3|12170.3|12169.2|12161.2|12176.1|12170.6|12168|12160|35
1646623920000|2022-03-07 03:32:00|12167.3|12164.5|12181.9|12173.9|12181.9|12175.9|12167.3|12164|23
1646623930000|2022-03-07 03:32:10|12181.7|12173.7|12179.5|12175.5|12182.2|12176.3|12176.6|12171.7|12
1646623940000|2022-03-07 03:32:20|12179.2|12175.2|12165.8|12163|12179.2|12175.2|12164.9|12160.6|50
1646623950000|2022-03-07 03:32:30|12166.1|12162.1|12157.4|12153.4|12166.1|12162.5|12156.5|12152.6|29
1646623960000|2022-03-07 03:32:40|12157.6|12153.6|12163.4|12155.4|12163.6|12155.6|12157.4|12153.4|8
1646623970000|2022-03-07 03:32:50|12161.9|12157.9|12166.6|12158.6|12167.7|12159.7|12159.9|12155.4|17
1646623980000|2022-03-07 03:33:00|12165.2|12157.2|12153|12149|12165.2|12158|12149.7|12144.2|76
1646623990000|2022-03-07 03:33:10|12155.2|12147.2|12148.3|12140.3|12157|12152.8|12145.1|12139.1|53
1646624000000|2022-03-07 03:33:20|12147.8|12139.8|12135.3|12131.3|12148.3|12140.3|12133.7|12127.9|66
1646624010000|2022-03-07 03:33:30|12135.5|12131.5|12141.7|12137.7|12143.2|12138.2|12135.5|12128.8|11
1646624020000|2022-03-07 03:33:40|12143.5|12135.5|12150.7|12142.7|12150.9|12142.9|12140.1|12134.7|30
1646624030000|2022-03-07 03:33:50|12151.2|12147.2|12148.4|12140.4|12152.7|12147.2|12145.2|12139.2|20
1646624040000|2022-03-07 03:34:00|12148.1|12140.1|12145.7|12137.7|12148.2|12142|12144|12137.7|13
1646624050000|2022-03-07 03:34:10|12146|12138|12147.2|12139.2|12147.2|12142.7|12144|12138|8
1646624060000|2022-03-07 03:34:20|12145|12141|12147.2|12139.2|12147.2|12141.5|12143.7|12138.7|9
1646624070000|2022-03-07 03:34:30|12145.7|12141.7|12149.2|12145.2|12149.2|12145.6|12145.2|12141.2|5
1646624080000|2022-03-07 03:34:40|12150.5|12142.5|12145.6|12141.6|12150.5|12145.2|12144.1|12139.8|22
1646624090000|2022-03-07 03:34:50|12145|12141|12144.3|12136.3|12145.5|12141.2|12143|12136.3|9
1646624100000|2022-03-07 03:35:00|12144.5|12136.5|12138.3|12134.3|12145.1|12138.3|12137.2|12134.3|17
1646624110000|2022-03-07 03:35:10|12139.4|12131.4|12141.8|12133.8|12141.8|12134.3|12137.1|12130.6|10
1646624120000|2022-03-07 03:35:20|12142.3|12137.8|12147|12139|12147.5|12142|12142.3|12137.8|22
1646624130000|2022-03-07 03:35:30|12147.2|12139.2|12145.6|12142.8|12147.8|12143.6|12143.8|12139.2|9
1646624140000|2022-03-07 03:35:40|12146.9|12142.9|12156.3|12152.3|12157.3|12153.9|12146.7|12141.6|16
1646624150000|2022-03-07 03:35:50|12158.8|12150.8|12155.6|12151.6|12158.8|12153.9|12155.3|12150|17
1646624160000|2022-03-07 03:36:00|12155.8|12151.8|12156.8|12152.8|12159.3|12153.1|12154.7|12150|13
1646624170000|2022-03-07 03:36:10|12156.5|12152.5|12158.7|12150.7|12158.7|12154.2|12155.8|12150|19
1646624180000|2022-03-07 03:36:20|12159|12151|12157.2|12153.2|12159|12153.2|12157.2|12151|1
1646624190000|2022-03-07 03:36:30|12157.7|12153.7|12165.2|12157.2|12167.2|12159.7|12157|12153|33
1646624200000|2022-03-07 03:36:40|12166.2|12158.2|12164.4|12156.4|12167.2|12161.1|12162.2|12156.4|9
1646624210000|2022-03-07 03:36:50|12162.2|12158.2|12161.7|12157.7|12162.7|12158.2|12159.9|12154.5|6
1646624220000|2022-03-07 03:37:00|12161.2|12157.2|12161.2|12157.2|12161.7|12157.7|12161.2|12157.2|6
1646624230000|2022-03-07 03:37:10|12161.4|12157.4|12161.2|12157.2|12161.7|12157.7|12161.2|12157.2|1
1646624240000|2022-03-07 03:37:20|12161.7|12157.7|12157.2|12153.2|12162|12158.8|12156.3|12152.7|18
1646624250000|2022-03-07 03:37:30|12157.7|12153.7|12155.2|12151.2|12157.7|12153.7|12155.2|12151.2|4
1646624260000|2022-03-07 03:37:40|12153.7|12150.9|12147.7|12139.7|12154.3|12150.9|12143.2|12135.2|48
1646624270000|2022-03-07 03:37:50|12147.4|12139.4|12152.7|12144.7|12160.4|12153.5|12146.9|12139.2|69
1646624280000|2022-03-07 03:38:00|12151.2|12147.2|12149.9|12145.9|12154.7|12148.8|12149.9|12143.2|12
1646624290000|2022-03-07 03:38:10|12150.5|12146.5|12155.2|12147.2|12155.4|12147.4|12149.3|12146|8
1646624300000|2022-03-07 03:38:20|12153.4|12149.4|12158|12150|12160.2|12153.9|12153.4|12149.4|10
1646624310000|2022-03-07 03:38:30|12158.2|12150.2|12159.6|12156.8|12160.4|12156.8|12156.2|12150.2|4
1646624320000|2022-03-07 03:38:40|12159.9|12157.1|12179.7|12171.7|12190.7|12182.7|12159.9|12153.7|178
1646624330000|2022-03-07 03:38:50|12179.4|12171.4|12178.8|12176|12180.7|12176|12178.4|12170.9|9
1646624340000|2022-03-07 03:39:00|12178.6|12175.8|12188.7|12180.7|12189.2|12182.2|12178.6|12171.9|19
1646624350000|2022-03-07 03:39:10|12188.2|12180.2|12190.7|12182.7|12190.7|12182.7|12185.9|12179.9|14
1646624360000|2022-03-07 03:39:20|12190.4|12182.4|12188.6|12184.6|12191.7|12186.3|12186.6|12181.4|22
1646624370000|2022-03-07 03:39:30|12190.1|12182.1|12223.1|12215.1|12226.6|12222.1|12186.2|12181.7|153
1646624380000|2022-03-07 03:39:40|12223.6|12215.6|12228.4|12220.4|12239.2|12231.2|12217.1|12209.1|95
1646624390000|2022-03-07 03:39:50|12229.1|12221.1|12244.7|12236.7|12247|12239|12222.9|12214.9|47
1646624400000|2022-03-07 03:40:00|12245.2|12237.2|12252.4|12244.4|12262.9|12255.6|12237.4|12229.4|104
1646624410000|2022-03-07 03:40:10|12252.6|12244.6|12250.9|12242.9|12255.9|12249.9|12247.3|12242.2|19
1646624420000|2022-03-07 03:40:20|12248.4|12244.4|12244|12240|12251.2|12244.9|12244|12236.7|22
1646624430000|2022-03-07 03:40:30|12244.5|12241.7|12235.7|12231.7|12250.2|12243.2|12235.7|12229.9|33
1646624440000|2022-03-07 03:40:40|12238.2|12230.2|12231.1|12227.1|12240.3|12234.5|12229.5|12223.7|75
1646624450000|2022-03-07 03:40:50|12230.5|12226.5|12218|12210|12230.8|12226.8|12216.3|12208.3|39
1646624460000|2022-03-07 03:41:00|12217.5|12209.5|12225.7|12217.7|12225.7|12219|12217|12209|16
1646624470000|2022-03-07 03:41:10|12225.3|12217.3|12223|12215|12225.5|12220.1|12222.9|12215|7
1646624480000|2022-03-07 03:41:20|12218.9|12216.1|12218.2|12210.2|12222.7|12216.1|12215.5|12210.2|23
1646624490000|2022-03-07 03:41:30|12218.5|12210.5|12217.5|12209.5|12221.2|12213.2|12213.5|12208.1|28
1646624500000|2022-03-07 03:41:40|12216|12212|12224|12216|12224.2|12217.2|12216|12210.9|12
1646624510000|2022-03-07 03:41:50|12223.7|12215.7|12219.5|12215.5|12223.7|12216|12219.2|12213.3|3
1646624520000|2022-03-07 03:42:00|12219.2|12215.2|12219.7|12215.7|12219.7|12216.5|12218.4|12214.7|9
1646624530000|2022-03-07 03:42:10|12219.5|12215.5|12216.8|12212.8|12219.5|12215.5|12216.8|12211.3|7
1646624540000|2022-03-07 03:42:20|12215.2|12212.4|12216.7|12208.7|12217.2|12212.4|12215|12208.7|8
1646624550000|2022-03-07 03:42:30|12214.2|12210.2|12214.2|12210.2|12216|12210.2|12214.2|12208|2
1646624560000|2022-03-07 03:42:40|12215.2|12211.2|12214|12206|12217.7|12211.2|12212.9|12205.5|19
1646624570000|2022-03-07 03:42:50|12214.9|12206.9|12207.5|12203.5|12214.9|12206.9|12207.5|12203.5|16
1646624580000|2022-03-07 03:43:00|12209|12201|12211.2|12207.2|12214|12207.9|12199.7|12194.4|94
1646624590000|2022-03-07 03:43:10|12213.8|12209.8|12220.7|12212.7|12223.3|12215.3|12213.8|12209.8|23
1646624600000|2022-03-07 03:43:20|12219.2|12215.2|12215.8|12211.8|12220.7|12215.2|12213.5|12207.1|6
1646624610000|2022-03-07 03:43:30|12216.6|12212.6|12220.9|12212.9|12221.2|12215.3|12216.6|12210|8
1646624620000|2022-03-07 03:43:40|12222|12214|12221.7|12213.7|12225.5|12219|12220.2|12213.7|11
1646624630000|2022-03-07 03:43:50|12222.5|12214.5|12223|12215|12223|12216.5|12218|12212.4|7
1646624640000|2022-03-07 03:44:00|12223.5|12215.5|12221.5|12213.5|12227|12221.2|12219.5|12213.5|16
1646624650000|2022-03-07 03:44:10|12219.6|12215.6|12220.6|12216.6|12222.4|12216.6|12219.6|12213.8|3
1646624660000|2022-03-07 03:44:20|12220.3|12216.3|12220|12216|12220.3|12216.3|12219.8|12215.8|0
1646624670000|2022-03-07 03:44:30|12222.9|12218.9|12218.8|12214.8|12222.9|12218.9|12218|12214.5|11
1646624680000|2022-03-07 03:44:40|12219.3|12215.3|12213.6|12209.6|12220.3|12216.3|12211.7|12206.5|12
1646624690000|2022-03-07 03:44:50|12216.6|12208.6|12220.9|12212.9|12221.1|12215.3|12215.3|12208.5|5
1646624700000|2022-03-07 03:45:00|12220|12212|12214.4|12211.6|12220.9|12214|12214.4|12209.3|4
1646624710000|2022-03-07 03:45:10|12214.7|12211.9|12217.6|12213.6|12217.6|12213.6|12214.7|12211.9|2
1646624720000|2022-03-07 03:45:20|12217.3|12213.3|12218.4|12214.4|12218.4|12215.2|12217.3|12213.3|0
1646624730000|2022-03-07 03:45:30|12219|12215|12220.9|12212.9|12220.9|12216.1|12216.3|12210.5|7
1646624740000|2022-03-07 03:45:40|12220.4|12212.4|12220.8|12212.8|12221.1|12213.1|12219.8|12211.8|3
1646624750000|2022-03-07 03:45:50|12219.3|12215.3|12218.4|12214.4|12222.1|12216.8|12218.4|12214.1|3
1646624760000|2022-03-07 03:46:00|12218|12215.2|12215.5|12211.5|12218|12215.2|12215.5|12211.5|5
1646624770000|2022-03-07 03:46:10|12215.8|12211.8|12210.4|12202.4|12216|12211.8|12205.8|12201.4|23
1646624780000|2022-03-07 03:46:20|12208.6|12204.6|12210.7|12202.7|12210.7|12205.2|12208.1|12202.4|10
1646624790000|2022-03-07 03:46:30|12208.5|12204.5|12208.2|12204.2|12208.5|12204.5|12208|12204|1
1646624800000|2022-03-07 03:46:40|12207.7|12203.7|12203.5|12200.7|12209.3|12204|12203.3|12199.4|16
1646624810000|2022-03-07 03:46:50|12204.6|12200.6|12205.1|12201.1|12207.9|12201.4|12201.8|12197.9|9
1646624820000|2022-03-07 03:47:00|12206.9|12198.9|12207.9|12199.9|12207.9|12201.7|12203.4|12198.9|6
1646624830000|2022-03-07 03:47:10|12208.1|12200.1|12209.3|12201.3|12209.3|12204.6|12206|12199.9|12
1646624840000|2022-03-07 03:47:20|12209.9|12201.9|12207.3|12199.3|12209.9|12202.1|12205.8|12199.3|3
1646624850000|2022-03-07 03:47:30|12204.9|12200.9|12199.9|12197.1|12204.9|12200.9|12199.6|12194.7|18
1646624860000|2022-03-07 03:47:40|12200.1|12197.3|12199.5|12195.5|12200.5|12197.3|12198.9|12195.5|7
1646624870000|2022-03-07 03:47:50|12199.2|12195.2|12176.8|12172.8|12199.8|12195.3|12172.3|12164.3|68
1646624880000|2022-03-07 03:48:00|12176|12172|12187.3|12179.3|12190.7|12182.7|12174.7|12169.9|56
1646624890000|2022-03-07 03:48:10|12187.6|12179.6|12183.1|12179.1|12187.6|12180.6|12183.1|12177.8|7
1646624900000|2022-03-07 03:48:20|12182.8|12178.8|12182.1|12174.1|12182.8|12178.9|12179.6|12173.1|14
1646624910000|2022-03-07 03:48:30|12180.3|12176.3|12179.6|12175.6|12180.6|12176.6|12179.6|12175.6|2
1646624920000|2022-03-07 03:48:40|12179.3|12175.3|12184.8|12176.8|12185.1|12178.7|12179.3|12175.1|7
1646624930000|2022-03-07 03:48:50|12182.3|12178.3|12190.1|12182.1|12190.6|12182.6|12182.3|12177.5|12
1646624940000|2022-03-07 03:49:00|12189.8|12181.8|12192|12184|12192.5|12186|12189|12181.8|4
1646624950000|2022-03-07 03:49:10|12193|12185|12192.5|12184.5|12193|12185|12192.5|12184.5|1
1646624960000|2022-03-07 03:49:20|12193|12185|12188.4|12184.4|12193.2|12188.7|12188.4|12184.4|8
1646624970000|2022-03-07 03:49:30|12190.7|12182.7|12185.5|12181.5|12191.5|12185.8|12185.5|12179.8|6
1646624980000|2022-03-07 03:49:40|12185.3|12181.3|12187.8|12179.8|12187.8|12181.5|12185.3|12179.8|1
1646624990000|2022-03-07 03:49:50|12185.3|12181.3|12179.1|12175.1|12186.8|12181.3|12178.8|12173.8|9
1646625000000|2022-03-07 03:50:00|12179.6|12175.6|12183.1|12175.1|12183.1|12175.6|12179.4|12173.8|4
1646625010000|2022-03-07 03:50:10|12182.9|12174.9|12179.4|12171.4|12183.1|12176.6|12178.7|12171.4|30
1646625020000|2022-03-07 03:50:20|12179.7|12171.7|12172.1|12168.1|12179.7|12171.9|12170.9|12164.5|19
1646625030000|2022-03-07 03:50:30|12172.4|12168.4|12179.9|12175.9|12180.4|12176.4|12172.4|12167.1|8
1646625040000|2022-03-07 03:50:40|12180.2|12177.4|12185.3|12177.3|12186|12181|12180.2|12177.3|7
1646625050000|2022-03-07 03:50:50|12183.5|12179.5|12188|12180|12188.9|12182.4|12183.5|12179.5|2
1646625060000|2022-03-07 03:51:00|12186.5|12182.5|12186.5|12183.7|12190.6|12184.4|12185.8|12181.8|2
1646625070000|2022-03-07 03:51:10|12188.4|12184.4|12230.5|12222.5|12234.2|12227.8|12185.8|12181.8|136
1646625080000|2022-03-07 03:51:20|12231|12223|12210.2|12206.2|12231.5|12225.1|12210.2|12206.2|22
1646625090000|2022-03-07 03:51:30|12210.4|12206.4|12225.7|12217.7|12225.7|12221.9|12210.4|12206.4|22
1646625100000|2022-03-07 03:51:40|12222.2|12219.4|12223.3|12215.3|12228.6|12223.2|12222.2|12214.8|20
1646625110000|2022-03-07 03:51:50|12223|12215|12222|12218|12224.5|12218.3|12222|12215|1
1646625120000|2022-03-07 03:52:00|12223.7|12215.7|12225.4|12221.4|12226.2|12221.4|12222|12215.7|18
1646625130000|2022-03-07 03:52:10|12224.9|12220.9|12227|12219|12230.2|12222.8|12224.5|12218.6|40
1646625140000|2022-03-07 03:52:20|12225.2|12221.2|12226|12222|12227|12222|12224.5|12218.7|5
1646625150000|2022-03-07 03:52:30|12227.7|12219.7|12226.8|12222.8|12229|12223.2|12226|12219.7|8
1646625160000|2022-03-07 03:52:40|12227.3|12223.3|12228.7|12224.7|12231.2|12226.5|12226.7|12220.9|6
1646625170000|2022-03-07 03:52:50|12231.2|12223.2|12219.1|12216.3|12231.5|12225.4|12217.4|12211.6|25
1646625180000|2022-03-07 03:53:00|12223.7|12215.7|12224.2|12220.2|12229.2|12223.1|12222.4|12214.4|33
1646625190000|2022-03-07 03:53:10|12223.7|12219.7|12221.7|12217.7|12225|12220.3|12221.7|12216.2|6
1646625200000|2022-03-07 03:53:20|12223|12215|12219|12211|12223|12215.7|12218.1|12211|20
1646625210000|2022-03-07 03:53:30|12216.5|12212.5|12209.4|12201.4|12218.3|12212.8|12208|12200.9|22
1646625220000|2022-03-07 03:53:40|12209.7|12201.7|12208.9|12200.9|12209.9|12201.9|12208.9|12200.9|6
1646625230000|2022-03-07 03:53:50|12204.8|12202|12210.7|12202.7|12212.8|12206.3|12204.6|12200.6|16
1646625240000|2022-03-07 03:54:00|12208.9|12204.9|12209.2|12205.2|12210.4|12205.2|12208.9|12201.9|1
1646625250000|2022-03-07 03:54:10|12209.4|12205.4|12209.4|12205.4|12209.7|12205.7|12209.4|12205.4|1
1646625260000|2022-03-07 03:54:20|12209.9|12205.9|12216.4|12208.4|12216.4|12209.9|12209.9|12204.4|7
1646625270000|2022-03-07 03:54:30|12214.8|12206.8|12214.7|12206.7|12216.4|12208.4|12210.2|12204.6|11
1646625280000|2022-03-07 03:54:40|12215.5|12207.5|12213.7|12205.7|12216|12210.8|12211.7|12205.2|4
1646625290000|2022-03-07 03:54:50|12212.2|12208.2|12212.7|12209.9|12215.2|12209.9|12212.2|12207.2|1
1646625300000|2022-03-07 03:55:00|12212.1|12209.3|12211.7|12207.7|12213.9|12209.7|12211.7|12205.9|1
1646625310000|2022-03-07 03:55:10|12211.6|12208.8|12213|12205|12213|12208.8|12210|12205|2
1646625320000|2022-03-07 03:55:20|12213.2|12205.2|12213.2|12205.2|12213.2|12205.2|12213.2|12205.2|0
1646625330000|2022-03-07 03:55:30|12211.4|12207.4|12224.2|12216.2|12225.4|12218.2|12211.4|12207.4|28
1646625340000|2022-03-07 03:55:40|12222|12218|12225.4|12217.4|12225.4|12218.7|12219.4|12213.2|9
1646625350000|2022-03-07 03:55:50|12226.4|12218.4|12224.7|12216.7|12228.1|12223.6|12222.4|12216.7|8
1646625360000|2022-03-07 03:56:00|12222.4|12218.4|12223.2|12219.2|12225.1|12219.2|12222.2|12216.7|7
1646625370000|2022-03-07 03:56:10|12225.4|12217.4|12226.1|12218.1|12226.9|12218.9|12225.4|12217.4|6
1646625380000|2022-03-07 03:56:20|12223.1|12219.1|12220.4|12216.4|12226.6|12219.1|12219.7|12214.8|8
1646625390000|2022-03-07 03:56:30|12219.8|12215.8|12217.9|12213.9|12221.4|12215.8|12217.9|12213.4|2
1646625400000|2022-03-07 03:56:40|12217|12213|12211.9|12207.9|12217.4|12213|12211.9|12205.6|8
1646625410000|2022-03-07 03:56:50|12211.6|12207.6|12214.1|12206.1|12214.4|12209.1|12211.1|12205.4|11
1646625420000|2022-03-07 03:57:00|12211.9|12207.9|12215|12207|12215|12208.9|12211.7|12206.1|3
1646625430000|2022-03-07 03:57:10|12215.3|12207.3|12214.8|12206.8|12215.3|12209.5|12213.5|12206.8|1
1646625440000|2022-03-07 03:57:20|12215.1|12207.1|12214.4|12210.4|12216.4|12210.9|12213.9|12207.1|1
1646625450000|2022-03-07 03:57:30|12214.9|12210.9|12214.9|12210.9|12214.9|12210.9|12214.9|12210.9|0
1646625460000|2022-03-07 03:57:40|12216.6|12208.6|12211.3|12208.5|12216.6|12209|12211.3|12208.5|7
1646625470000|2022-03-07 03:57:50|12211|12208.2|12201.9|12193.9|12211.4|12208.2|12200.5|12193.9|25
1646625480000|2022-03-07 03:58:00|12199.4|12195.4|12192.9|12184.9|12201.9|12195.7|12192.9|12184.9|14
1646625490000|2022-03-07 03:58:10|12191.8|12183.8|12202.3|12198.3|12204.7|12198.3|12189.2|12183.5|53
1646625500000|2022-03-07 03:58:20|12202|12198|12202.1|12198.1|12205|12198.3|12201.5|12196.2|3
1646625510000|2022-03-07 03:58:30|12204.5|12196.5|12204.5|12196.5|12204.5|12196.5|12204.5|12196.5|0
1646625520000|2022-03-07 03:58:40|12204.7|12196.7|12205|12197|12205|12197|12204.7|12196.7|0
1646625530000|2022-03-07 03:58:50|12204.6|12200.6|12202.7|12198.7|12205|12200.6|12202.7|12195.7|8
1646625540000|2022-03-07 03:59:00|12202.4|12198.4|12202.4|12198.4|12202.4|12198.4|12202.4|12198.4|1
1646625550000|2022-03-07 03:59:10|12203.5|12199.5|12204.9|12200.9|12204.9|12200.9|12202.4|12198.4|1
1646625560000|2022-03-07 03:59:20|12205.2|12201.2|12204.1|12201.3|12205.2|12201.3|12202.5|12198.6|4
1646625570000|2022-03-07 03:59:30|12205.7|12201.7|12217.8|12209.8|12218.8|12210.8|12205.4|12197.9|30
1646625580000|2022-03-07 03:59:40|12218.3|12210.3|12216.1|12212.1|12218.3|12212.1|12216.1|12210.3|0
1646625590000|2022-03-07 03:59:50|12215.9|12211.9|12215.9|12211.9|12215.9|12211.9|12215.9|12211.9|0
1646625600000|2022-03-07 04:00:00|12216.2|12213.4|12214.5|12211.7|12216.2|12213.4|12214.5|12211.2|10
1646625610000|2022-03-07 04:00:10|12214.8|12212|12207.7|12203.7|12214.9|12212|12207.7|12201.9|8
1646625620000|2022-03-07 04:00:20|12209.6|12205.6|12214.9|12206.9|12215.5|12209.7|12209.6|12205.6|34
1646625630000|2022-03-07 04:00:30|12212.4|12208.4|12212.4|12208.4|12212.4|12208.4|12212.4|12208.4|0
1646625640000|2022-03-07 04:00:40|12212.2|12209.4|12212.4|12208.4|12212.9|12210|12212.2|12208.4|3
1646625650000|2022-03-07 04:00:50|12214|12211.2|12211.6|12207.6|12216.6|12211.2|12211.6|12206.9|6
1646625660000|2022-03-07 04:01:00|12211.9|12209.1|12217.1|12209.1|12217.1|12211.8|12211.9|12209.1|14
1646625670000|2022-03-07 04:01:10|12216.8|12208.8|12217|12209|12217.8|12211.7|12215.7|12208.8|5
1646625680000|2022-03-07 04:01:20|12217.5|12209.5|12215.5|12211.5|12217.5|12211.5|12212.4|12207.5|2
1646625690000|2022-03-07 04:01:30|12215.7|12211.7|12213.9|12211.1|12218.2|12212|12213.4|12210.2|6
1646625700000|2022-03-07 04:01:40|12215.2|12209.9|12216.2|12212.2|12218.2|12212.7|12215.2|12209.9|6
1646625710000|2022-03-07 04:01:50|12216.4|12212.4|12218.2|12210.2|12218.2|12213.2|12215.7|12210.2|5
1646625720000|2022-03-07 04:02:00|12216|12212|12215.1|12212.3|12218.2|12212.3|12214.7|12210|4
1646625730000|2022-03-07 04:02:10|12216.9|12212.9|12216.5|12212.5|12217.2|12213.2|12216.5|12212.5|4
1646625740000|2022-03-07 04:02:20|12215.7|12212.9|12264.6|12256.6|12268|12262.4|12215.7|12212.5|165
1646625750000|2022-03-07 04:02:30|12264.4|12256.4|12258.6|12254.6|12264.4|12257.2|12257.5|12252.1|30
1646625760000|2022-03-07 04:02:40|12258.9|12254.9|12258.9|12250.9|12261.6|12256.2|12254.8|12249.6|11
1646625770000|2022-03-07 04:02:50|12259.4|12251.4|12256.6|12252.6|12260.5|12254.5|12254.3|12249.6|11
1646625780000|2022-03-07 04:03:00|12256.1|12252.1|12256.2|12252.2|12259.1|12252.9|12253.8|12250.6|15
1646625790000|2022-03-07 04:03:10|12256.4|12252.4|12260.9|12256.9|12260.9|12256.9|12255.1|12251.1|17
1646625800000|2022-03-07 04:03:20|12260.6|12256.6|12260.6|12256.6|12265.1|12258.9|12260.4|12254.9|15
1646625810000|2022-03-07 04:03:30|12261.1|12257.1|12260.9|12256.9|12264.4|12257.4|12259.9|12255.1|6
1646625820000|2022-03-07 04:03:40|12259.9|12257.1|12233.8|12229.8|12259.9|12257.1|12232|12226|35
1646625830000|2022-03-07 04:03:50|12234.5|12226.5|12245.7|12237.7|12246.5|12238.5|12232|12226|12
1646625840000|2022-03-07 04:04:00|12246|12238|12251|12247|12258|12251.5|12245.7|12237.7|9
1646625850000|2022-03-07 04:04:10|12252.3|12244.3|12252.3|12244.3|12255.3|12249.2|12250.5|12244|7
1646625860000|2022-03-07 04:04:20|12249.5|12245.5|12244.9|12242.1|12249.5|12245.5|12244.9|12238|4
1646625870000|2022-03-07 04:04:30|12245.6|12242.8|12242.5|12238.5|12251.7|12245.2|12242.5|12238.2|10
1646625880000|2022-03-07 04:04:40|12242|12238|12244.9|12236.9|12244.9|12238.2|12239.1|12233.6|7
1646625890000|2022-03-07 04:04:50|12243.6|12239.6|12244.4|12240.4|12245.1|12240.4|12243.3|12237.1|0
1646625900000|2022-03-07 04:05:00|12245.2|12241.2|12240|12236|12247|12243|12240|12236|8
1646625910000|2022-03-07 04:05:10|12239|12236.2|12241|12233|12241.9|12236.5|12238.6|12233|6
1646625920000|2022-03-07 04:05:20|12241.2|12233.2|12237.7|12233.7|12243|12237|12237.7|12233|11
1646625930000|2022-03-07 04:05:30|12237.9|12233.9|12237.7|12234.9|12241|12237.1|12236.7|12233|11
1646625940000|2022-03-07 04:05:40|12236.9|12234.1|12240.8|12236.8|12241|12236.8|12236.9|12233|32
1646625950000|2022-03-07 04:05:50|12240.6|12236.6|12241.8|12233.8|12242.4|12236.6|12238.6|12233.8|13
1646625960000|2022-03-07 04:06:00|12242.1|12234.1|12255.4|12247.4|12255.5|12251.1|12240.3|12233.8|67
1646625970000|2022-03-07 04:06:10|12253.6|12249.6|12256.4|12248.4|12257.2|12249.6|12253.6|12247.4|5
1646625980000|2022-03-07 04:06:20|12256.2|12248.2|12247.9|12239.9|12256.2|12249.9|12244.6|12238.1|12
1646625990000|2022-03-07 04:06:30|12248.4|12240.4|12249.2|12241.2|12249.9|12245.2|12246.7|12240.4|3
1646626000000|2022-03-07 04:06:40|12249.4|12241.4|12251.9|12247.9|12258.7|12252.3|12248.7|12241.4|28
1646626010000|2022-03-07 04:06:50|12251.6|12247.6|12261.7|12253.7|12262.4|12255.9|12251.6|12247.6|16
1646626020000|2022-03-07 04:07:00|12259.4|12255.4|12259.4|12255.4|12261.9|12256.2|12256.7|12250.2|9
1646626030000|2022-03-07 04:07:10|12259.8|12257|12265.4|12257.4|12265.9|12259.4|12258.7|12254.4|17
1646626040000|2022-03-07 04:07:20|12263.2|12259.2|12263.4|12259.4|12263.4|12260.5|12261.6|12258.4|5
1646626050000|2022-03-07 04:07:30|12264|12260|12269.2|12261.2|12269.2|12263|12263.8|12259.4|18
1646626060000|2022-03-07 04:07:40|12267.4|12263.4|12266.4|12258.4|12267.4|12264|12265.4|12257.4|7
1646626070000|2022-03-07 04:07:50|12264.9|12260.9|12268.2|12264.2|12268.4|12264.4|12264.9|12257.9|11
1646626080000|2022-03-07 04:08:00|12268.8|12264.8|12269.1|12265.1|12270.7|12266|12268.2|12262.7|14
1646626090000|2022-03-07 04:08:10|12268.6|12264.6|12267.6|12259.6|12270.1|12264.6|12264.4|12259.6|21
1646626100000|2022-03-07 04:08:20|12265.4|12261.4|12265.5|12257.5|12267.6|12261.4|12264.6|12257.5|4
1646626110000|2022-03-07 04:08:30|12263.5|12260.7|12265.1|12261.1|12267.4|12261.7|12263.5|12259.4|6
1646626120000|2022-03-07 04:08:40|12266.7|12258.7|12266.3|12262.3|12268.3|12262.3|12263.7|12258.1|13
1646626130000|2022-03-07 04:08:50|12268.8|12260.8|12270.3|12262.3|12270.3|12264|12267.3|12260.8|7
1646626140000|2022-03-07 04:09:00|12270.8|12262.8|12282.9|12278.9|12291|12285.9|12269.2|12262.8|59
1646626150000|2022-03-07 04:09:10|12282.6|12278.6|12277.4|12273.4|12283.6|12278.6|12277.1|12270.9|13
1646626160000|2022-03-07 04:09:20|12277.6|12273.6|12279.9|12275.9|12282.1|12276.4|12277.6|12271.9|7
1646626170000|2022-03-07 04:09:30|12286.1|12278.1|12283.3|12275.3|12286.1|12280.6|12282.7|12274.7|12
1646626180000|2022-03-07 04:09:40|12281|12277|12281.3|12277.3|12283.6|12277.8|12280.2|12275.6|8
1646626190000|2022-03-07 04:09:50|12281|12277|12277.3|12273.3|12281.2|12277.2|12277.3|12272.8|11
1646626200000|2022-03-07 04:10:00|12277.5|12273.5|12274.1|12266.1|12280.9|12275.1|12271.6|12265.4|23
1646626210000|2022-03-07 04:10:10|12273.9|12265.9|12268.4|12264.4|12274.1|12267.5|12267.1|12262.1|17
1646626220000|2022-03-07 04:10:20|12268.6|12264.6|12272.2|12268.2|12274.6|12268.2|12268.6|12264.1|7
1646626230000|2022-03-07 04:10:30|12271.6|12267.6|12276.1|12268.1|12276.4|12268.4|12271.6|12267.4|5
1646626240000|2022-03-07 04:10:40|12273.7|12269.7|12279.6|12275.6|12280.1|12275.6|12273.1|12269|10
1646626250000|2022-03-07 04:10:50|12281.4|12273.4|12279.6|12275.6|12281.4|12275.6|12278|12273.1|3
1646626260000|2022-03-07 04:11:00|12278.9|12274.9|12275.7|12267.7|12279.1|12275.1|12273.6|12267.5|12
1646626270000|2022-03-07 04:11:10|12273.2|12269.2|12279|12271|12279.5|12273.5|12272.5|12266.5|10
1646626280000|2022-03-07 04:11:20|12278.7|12270.7|12280.6|12277.8|12284.7|12278.6|12277|12270.7|11
1646626290000|2022-03-07 04:11:30|12281|12277|12282.2|12278.2|12285.2|12279.5|12281|12276.7|4
1646626300000|2022-03-07 04:11:40|12282.5|12279.4|12277.4|12273.4|12282.5|12279.7|12277|12273.4|5
1646626310000|2022-03-07 04:11:50|12277.1|12273.1|12279|12271|12279|12273.1|12277.1|12270.5|1
1646626320000|2022-03-07 04:12:00|12278.7|12270.7|12285.8|12281.8|12286.2|12282.6|12275.7|12270|19
1646626330000|2022-03-07 04:12:10|12285|12282.2|12311.9|12307.9|12311.9|12307.9|12285|12279.3|66
1646626340000|2022-03-07 04:12:20|12312.8|12304.8|12309.7|12301.7|12312.8|12305.6|12299.2|12291.5|52
1646626350000|2022-03-07 04:12:30|12309.4|12301.4|12303.7|12299.7|12314.4|12309.4|12303.7|12298.9|23
1646626360000|2022-03-07 04:12:40|12296.6|12288.6|12293.1|12289.1|12296.6|12290.2|12292.1|12284.8|16
1646626370000|2022-03-07 04:12:50|12293.6|12289.6|12302.6|12298.6|12306.1|12299.6|12293.6|12287.8|21
1646626380000|2022-03-07 04:13:00|12304.4|12296.4|12295.1|12291.1|12304.4|12298.2|12295.1|12289.6|4
1646626390000|2022-03-07 04:13:10|12295.4|12291.4|12299.4|12291.4|12300.7|12294.9|12295.4|12290.7|9
1646626400000|2022-03-07 04:13:20|12297.9|12293.9|12300.4|12292.4|12300.4|12293.9|12297.9|12291.7|1
1646626410000|2022-03-07 04:13:30|12298.6|12294.6|12299.2|12295.2|12303.4|12298|12298.6|12293.7|12
1646626420000|2022-03-07 04:13:40|12298.9|12294.9|12294.7|12290.7|12299.3|12294.9|12294.7|12288.7|12
1646626430000|2022-03-07 04:13:50|12294.4|12290.4|12268.6|12260.6|12297.1|12294.3|12267.1|12260.6|190
1646626440000|2022-03-07 04:14:00|12268|12260|12221.9|12219.1|12268|12260|12213.5|12206.5|649
1646626450000|2022-03-07 04:14:10|12222.1|12218.1|12245.6|12237.6|12245.6|12238.6|12219.2|12213.3|36
1646626460000|2022-03-07 04:14:20|12245.4|12241.6|12242.6|12234.6|12251.9|12243.9|12237.4|12231.6|47
1646626470000|2022-03-07 04:14:30|12240.9|12236.9|12244.4|12240.4|12246.9|12241.1|12240.6|12235.2|17
1646626480000|2022-03-07 04:14:40|12244.6|12240.6|12244|12236|12246.9|12241.1|12239.2|12232.2|32
1646626490000|2022-03-07 04:14:50|12241.2|12237.2|12243.7|12235.7|12244|12237.2|12241.2|12235.7|1
1646626500000|2022-03-07 04:15:00|12243.5|12235.5|12242.3|12234.3|12243.5|12235.8|12234.5|12226.5|20
1646626510000|2022-03-07 04:15:10|12240.1|12236.1|12253|12249|12254|12249.4|12239.8|12234|33
1646626520000|2022-03-07 04:15:20|12253.2|12249.2|12253.5|12249.5|12253.5|12249.5|12253.2|12249.2|3
1646626530000|2022-03-07 04:15:30|12253.7|12249.7|12255.7|12247.7|12259.3|12251.3|12250.1|12246.1|20
1646626540000|2022-03-07 04:15:40|12253.3|12249.3|12254.3|12246.3|12254.3|12249.3|12252.5|12246.3|3
1646626550000|2022-03-07 04:15:50|12249.7|12246.9|12251.9|12247.9|12254.3|12248.7|12249.7|12246.3|7
1646626560000|2022-03-07 04:16:00|12252.1|12248.1|12255.6|12247.6|12255.6|12249.8|12252.1|12247.6|5
1646626570000|2022-03-07 04:16:10|12253.1|12249.1|12255.7|12251.7|12257.9|12251.7|12253.1|12248.6|4
1646626580000|2022-03-07 04:16:20|12255.6|12251.6|12255.4|12251.4|12257.6|12252|12252.1|12248.9|10
1646626590000|2022-03-07 04:16:30|12257.2|12249.2|12255.1|12251.1|12257.2|12252.4|12255.1|12249.2|9
1646626600000|2022-03-07 04:16:40|12255.4|12251.4|12249|12241|12257|12251.4|12248.7|12241|12
1646626610000|2022-03-07 04:16:50|12248.1|12240.1|12246.7|12242.7|12248.3|12242.7|12241.2|12233.2|26
1646626620000|2022-03-07 04:17:00|12246.8|12242.8|12246.9|12244.1|12248.3|12244.3|12246.7|12240.3|6
1646626630000|2022-03-07 04:17:10|12246.6|12243.8|12251.2|12247.2|12253.3|12247.5|12246.6|12243.8|16
1646626640000|2022-03-07 04:17:20|12252.4|12244.4|12250.7|12246.7|12254.3|12247.8|12249.7|12243.7|11
1646626650000|2022-03-07 04:17:30|12250.9|12246.9|12256.2|12248.2|12256.2|12250.4|12250.9|12245.2|5
1646626660000|2022-03-07 04:17:40|12253.2|12249.2|12253.2|12249.2|12253.2|12249.2|12252.7|12248.7|1
1646626670000|2022-03-07 04:17:50|12252.9|12248.9|12252.9|12248.9|12254.7|12248.9|12252.4|12246.4|4
1646626680000|2022-03-07 04:18:00|12254.7|12246.7|12252.9|12248.9|12254.7|12248.9|12252.9|12246.7|2
1646626690000|2022-03-07 04:18:10|12252.2|12248.2|12252.2|12248.2|12254.2|12248.2|12249.9|12244.5|2
1646626700000|2022-03-07 04:18:20|12251.9|12247.9|12253.7|12245.7|12253.7|12247.9|12251.9|12245.7|7
1646626710000|2022-03-07 04:18:30|12253.9|12245.9|12254.2|12246.2|12254.2|12246.2|12253.7|12245.7|2
1646626720000|2022-03-07 04:18:40|12254|12246|12254.2|12246.2|12254.2|12248.9|12252.9|12245.7|6
1646626730000|2022-03-07 04:18:50|12253.7|12245.7|12253.7|12245.7|12254.2|12248.2|12252.2|12244.6|1
1646626740000|2022-03-07 04:19:00|12251.5|12243.5|12241.3|12233.3|12251.5|12243.8|12236.2|12231.8|21
1646626750000|2022-03-07 04:19:10|12240|12232|12243.7|12239.7|12245.7|12239.7|12219.9|12216.7|46
1646626760000|2022-03-07 04:19:20|12245.2|12237.2|12239|12235|12245.2|12239.4|12236.8|12229.8|29
1646626770000|2022-03-07 04:19:30|12238.8|12234.8|12238.7|12234.7|12240.5|12234.8|12237.3|12230.7|10
1646626780000|2022-03-07 04:19:40|12238.5|12234.5|12238.8|12234.8|12240|12235|12238.5|12230.9|4
1646626790000|2022-03-07 04:19:50|12240.3|12232.3|12238.2|12234.2|12240.3|12234.5|12236.9|12230.7|8
1646626800000|2022-03-07 04:20:00|12238.4|12234.4|12244.1|12236.1|12244.6|12240.5|12238.4|12233.8|7
1646626810000|2022-03-07 04:20:10|12244.9|12236.9|12245.7|12241.7|12245.7|12241.7|12242.7|12236.9|5
1646626820000|2022-03-07 04:20:20|12245.5|12241.5|12244.6|12240.6|12246.8|12241.9|12243.8|12237.7|8
1646626830000|2022-03-07 04:20:30|12244.9|12240.9|12249.4|12241.4|12249.4|12242.9|12244.6|12240.4|15
1646626840000|2022-03-07 04:20:40|12248.2|12244.2|12250.7|12242.7|12251.4|12245.6|12248.2|12241.9|5
1646626850000|2022-03-07 04:20:50|12251.1|12243.1|12253|12249|12256.4|12251.1|12248.6|12243.1|29
1646626860000|2022-03-07 04:21:00|12252.1|12248.1|12248.4|12244.4|12252.1|12248.1|12248.4|12243.7|6
1646626870000|2022-03-07 04:21:10|12248.9|12244.9|12252.4|12248.4|12253.6|12248.6|12247.4|12240.6|18
1646626880000|2022-03-07 04:21:20|12252.1|12244.1|12251.9|12243.9|12254.5|12248.5|12246.1|12239.9|30
1646626890000|2022-03-07 04:21:30|12251.6|12243.6|12253.7|12245.7|12254.3|12248|12250.8|12243.6|3
1646626900000|2022-03-07 04:21:40|12252|12248|12248.7|12240.7|12253.7|12248|12248.7|12240.7|10
1646626910000|2022-03-07 04:21:50|12247.9|12239.9|12242.7|12238.7|12247.9|12242.7|12231.7|12226.1|23
1646626920000|2022-03-07 04:22:00|12241.4|12237.4|12244.7|12236.7|12245.1|12237.8|12239.9|12233.9|9
1646626930000|2022-03-07 04:22:10|12245.3|12240.7|12243.7|12239.7|12247.5|12240.7|12241.9|12235.7|6
1646626940000|2022-03-07 04:22:20|12243.5|12239.5|12240.9|12232.9|12243.5|12239.5|12233.1|12225.1|14
1646626950000|2022-03-07 04:22:30|12240.8|12232.8|12241.8|12233.8|12242.1|12236.3|12239.6|12232.8|1
1646626960000|2022-03-07 04:22:40|12242.1|12234.1|12239.6|12231.6|12242.6|12235.6|12235.6|12229.9|4
1646626970000|2022-03-07 04:22:50|12239.4|12231.4|12240.7|12232.7|12241.6|12234.9|12233.1|12227.7|8
1646626980000|2022-03-07 04:23:00|12240.4|12232.4|12247.3|12239.3|12247.3|12239.7|12237|12231|14
1646626990000|2022-03-07 04:23:10|12247.1|12239.1|12246.6|12243.8|12248.4|12243.8|12246.6|12238.8|2
1646627000000|2022-03-07 04:23:20|12247|12244.2|12251.9|12243.9|12253.9|12247.7|12246.6|12243.1|10
1646627010000|2022-03-07 04:23:30|12252.2|12244.2|12246.9|12242.9|12252.2|12245.7|12245.2|12239.7|4
1646627020000|2022-03-07 04:23:40|12245.2|12241.2|12247.2|12239.2|12247.4|12243|12245.2|12239.2|1
1646627030000|2022-03-07 04:23:50|12245.7|12241.7|12246.6|12242.6|12249.9|12244.2|12244.7|12238.4|11
1646627040000|2022-03-07 04:24:00|12248.1|12240.1|12242.1|12234.1|12248.1|12242.1|12239.9|12233.7|5
1646627050000|2022-03-07 04:24:10|12240.6|12236.6|12239.9|12235.9|12242.4|12237.1|12238.3|12231.6|3
1646627060000|2022-03-07 04:24:20|12234.8|12231.9|12230.4|12222.4|12235.6|12231.9|12228.3|12221.6|25
1646627070000|2022-03-07 04:24:30|12230.2|12222.2|12237.9|12233.9|12239.9|12234.2|12227|12221.9|12
1646627080000|2022-03-07 04:24:40|12239.7|12231.7|12238.1|12234.1|12239.7|12234.1|12235.3|12230.1|17
1646627090000|2022-03-07 04:24:50|12239.3|12231.3|12240|12236|12245.5|12239.2|12237.7|12231|10
1646627100000|2022-03-07 04:25:00|12241.8|12233.8|12242.5|12234.5|12244|12236.8|12240.3|12233.8|2
1646627110000|2022-03-07 04:25:10|12240.8|12236.8|12239|12231|12242.3|12236.8|12237.5|12230.7|13
1646627120000|2022-03-07 04:25:20|12236.8|12232.8|12236.7|12232.7|12238.3|12232.8|12236.7|12230.3|0
1646627130000|2022-03-07 04:25:30|12237|12233|12238.6|12230.6|12240.3|12234|12234.8|12229.8|18
1646627140000|2022-03-07 04:25:40|12238.8|12230.8|12238.5|12230.5|12238.8|12232.5|12236.5|12230.3|2
1646627150000|2022-03-07 04:25:50|12239|12231|12239.8|12231.8|12239.8|12231.8|12239|12231|1
1646627160000|2022-03-07 04:26:00|12239.5|12231.5|12237|12233|12239.5|12233|12237|12231.3|0
1646627170000|2022-03-07 04:26:10|12236.8|12232.8|12237|12233|12239.3|12233|12236.5|12231.3|0
1646627180000|2022-03-07 04:26:20|12236.8|12232.8|12236.8|12232.8|12239.3|12233|12236.5|12231.3|0
1646627190000|2022-03-07 04:26:30|12238.5|12230.5|12236.1|12232.1|12238.5|12232.1|12236.1|12230.5|2
1646627200000|2022-03-07 04:26:40|12235.8|12231.8|12241|12233|12241.5|12233.5|12235|12230.5|2
1646627210000|2022-03-07 04:26:50|12237.7|12234.9|12238.2|12234.2|12241|12235.4|12237.7|12232.4|0
1646627220000|2022-03-07 04:27:00|12240.4|12232.4|12237.2|12233.2|12244.6|12236.6|12236.9|12231.4|20
1646627230000|2022-03-07 04:27:10|12237.9|12233.9|12239|12231|12243.3|12235.3|12237.9|12231|5
1646627240000|2022-03-07 04:27:20|12238.7|12230.7|12236.9|12232.9|12238.7|12232.9|12236.9|12230.7|3
1646627250000|2022-03-07 04:27:30|12237.7|12229.7|12235.1|12227.1|12237.7|12229.7|12221.7|12215|42
1646627260000|2022-03-07 04:27:40|12235.4|12227.4|12227.1|12219.1|12236.6|12229.4|12226.6|12218.6|14
1646627270000|2022-03-07 04:27:50|12227.6|12219.6|12218.5|12214.5|12228.1|12220.5|12213|12207.8|73
1646627280000|2022-03-07 04:28:00|12221.6|12213.6|12218.5|12210.5|12229.2|12222.3|12218.5|12210.5|20
1646627290000|2022-03-07 04:28:10|12219|12211|12219.7|12211.7|12219.7|12211.7|12218.3|12210.3|4
1646627300000|2022-03-07 04:28:20|12219|12211|12226|12222|12227|12222|12219|12211|20
1646627310000|2022-03-07 04:28:30|12225.7|12221.7|12232.1|12224.1|12233.2|12227.5|12225.6|12221.7|8
1646627320000|2022-03-07 04:28:40|12230.3|12226.3|12229|12225|12233.3|12227|12228.1|12222.5|6
1646627330000|2022-03-07 04:28:50|12229.7|12226.9|12232.5|12224.5|12232.5|12227.3|12229.7|12224.2|2
1646627340000|2022-03-07 04:29:00|12230.3|12226.3|12230.7|12226.7|12230.7|12226.7|12230.3|12226.3|3
1646627350000|2022-03-07 04:29:10|12228.7|12224.7|12220.5|12216.5|12231|12225.7|12220.5|12215.2|16
1646627360000|2022-03-07 04:29:20|12219.4|12216.6|12218.6|12214.6|12220.3|12216.8|12215.5|12210.6|18
1646627370000|2022-03-07 04:29:30|12219|12215|12219.3|12211.3|12221.1|12215.3|12218|12211.3|4
1646627380000|2022-03-07 04:29:40|12219.1|12211.1|12218.4|12214.4|12224.3|12219.6|12217|12211|44
1646627390000|2022-03-07 04:29:50|12216.9|12212.9|12202.7|12194.7|12220.6|12214.2|12199|12191.2|74
1646627400000|2022-03-07 04:30:00|12203.4|12195.4|12212.4|12204.4|12215.6|12210.1|12202.9|12194.9|37
1646627410000|2022-03-07 04:30:10|12212.7|12204.7|12214.2|12206.2|12214.6|12207.9|12211.7|12204.4|8
1646627420000|2022-03-07 04:30:20|12212.4|12208.4|12217.6|12209.6|12217.6|12212.1|12211.2|12205.9|11
1646627430000|2022-03-07 04:30:30|12217.3|12209.3|12215.4|12211.4|12217.9|12212.1|12215.4|12209.3|1
1646627440000|2022-03-07 04:30:40|12217.6|12209.6|12215.4|12211.4|12217.6|12212.9|12215.4|12209.6|4
1646627450000|2022-03-07 04:30:50|12214.9|12210.9|12215.3|12211.3|12217.6|12211.5|12214.8|12208.8|3
1646627460000|2022-03-07 04:31:00|12215|12211|12215.8|12211.8|12217.7|12212.4|12213.4|12207.8|16
1646627470000|2022-03-07 04:31:10|12215.2|12211.2|12211.6|12203.6|12215.4|12211.2|12210.9|12202.9|11
1646627480000|2022-03-07 04:31:20|12211.3|12203.3|12204.5|12201.7|12213.6|12207.8|12204.5|12200.9|20
1646627490000|2022-03-07 04:31:30|12204.7|12200.7|12204.6|12196.6|12207.8|12202.4|12201.4|12195.6|13
1646627500000|2022-03-07 04:31:40|12204.8|12196.8|12211.2|12203.2|12211.4|12203.4|12203.1|12196.8|8
1646627510000|2022-03-07 04:31:50|12210.8|12202.8|12210.8|12202.8|12210.8|12202.8|12209.6|12201.6|5
1646627520000|2022-03-07 04:32:00|12211|12203|12208.3|12200.3|12211|12204.6|12207.5|12200|3
1646627530000|2022-03-07 04:32:10|12207.8|12199.8|12211.5|12207.5|12212|12208|12207.3|12199.8|9
1646627540000|2022-03-07 04:32:20|12213.8|12205.8|12211.2|12208.4|12214.5|12210.4|12211.2|12205.8|11
1646627550000|2022-03-07 04:32:30|12210.9|12208.1|12209|12205|12213.8|12208.1|12209|12204.3|8
1646627560000|2022-03-07 04:32:40|12209.3|12205.3|12211.5|12203.5|12212.2|12207|12209.3|12203.5|3
1646627570000|2022-03-07 04:32:50|12211.3|12203.3|12212|12208|12214.2|12209.5|12206.2|12199.8|16
1646627580000|2022-03-07 04:33:00|12214.2|12206.2|12223.7|12219.7|12228.9|12223.7|12212|12206.2|59
1646627590000|2022-03-07 04:33:10|12225.9|12217.9|12227.4|12223.4|12228.6|12223.4|12225.1|12217.9|13
1646627600000|2022-03-07 04:33:20|12229.6|12221.6|12233.6|12225.6|12234.4|12231.3|12229.1|12221.6|27
1646627610000|2022-03-07 04:33:30|12231.1|12227.1|12232.6|12228.6|12234.4|12228.9|12230.5|12225.6|4
1646627620000|2022-03-07 04:33:40|12233.7|12229.7|12238.2|12230.2|12239.1|12231.7|12233.7|12227.9|15
1646627630000|2022-03-07 04:33:50|12236.4|12232.4|12254.6|12250.6|12256.3|12250.9|12235.2|12229.6|69
1646627640000|2022-03-07 04:34:00|12255.3|12251.3|12261.3|12253.3|12271|12265.3|12253|12247.1|89
1646627650000|2022-03-07 04:34:10|12258.6|12254.6|12257|12253|12259.8|12254.6|12256.3|12248.8|15
1646627660000|2022-03-07 04:34:20|12257.3|12253.3|12262.6|12254.6|12262.6|12255.1|12256.3|12251.2|27
1646627670000|2022-03-07 04:34:30|12262.8|12254.8|12256.7|12248.7|12262.8|12256.3|12247.9|12240.3|55
1646627680000|2022-03-07 04:34:40|12257|12249|12259.3|12255.3|12264.4|12258.3|12255.6|12248.8|29
1646627690000|2022-03-07 04:34:50|12259.4|12256.6|12260.8|12252.8|12261.4|12256.6|12259|12252.8|11
1646627700000|2022-03-07 04:35:00|12258.6|12254.6|12260.3|12252.3|12261.1|12255.2|12258.3|12252.3|12
1646627710000|2022-03-07 04:35:10|12258.1|12254.1|12256.8|12252.8|12260.5|12256.4|12256.8|12251.3|26
1646627720000|2022-03-07 04:35:20|12257.1|12253.1|12256.1|12248.1|12259.3|12253.9|12253.6|12247.6|17
1646627730000|2022-03-07 04:35:30|12254.6|12250.6|12253.9|12245.9|12258.3|12251.6|12252.1|12245.1|30
1646627740000|2022-03-07 04:35:40|12254.3|12246.3|12257.1|12253.1|12257.5|12253.1|12252.1|12246.3|18
1646627750000|2022-03-07 04:35:50|12259.6|12251.6|12259.4|12251.4|12259.6|12254.1|12257.8|12251.4|4
1646627760000|2022-03-07 04:36:00|12259.6|12251.6|12256.2|12248.2|12259.6|12253.8|12253.6|12247.3|8
1646627770000|2022-03-07 04:36:10|12255.6|12247.6|12255.6|12247.6|12256.6|12250.3|12254.3|12247.3|3
1646627780000|2022-03-07 04:36:20|12253.8|12249.8|12260.3|12252.3|12261.4|12254.4|12253.3|12247.6|23
1646627790000|2022-03-07 04:36:30|12260.9|12252.9|12257.9|12253.9|12261.2|12255.4|12257.4|12251.9|10
1646627800000|2022-03-07 04:36:40|12257.7|12253.7|12257.2|12253.2|12259.4|12253.7|12255.8|12249.6|20
1646627810000|2022-03-07 04:36:50|12258.6|12250.6|12255.5|12251.5|12258.6|12253.6|12255.2|12249.8|10
1646627820000|2022-03-07 04:37:00|12255.8|12251.8|12258|12250|12258|12251.8|12255.8|12250|4
1646627830000|2022-03-07 04:37:10|12258.4|12250.4|12259|12251|12259|12253.2|12257.2|12250.4|1
1646627840000|2022-03-07 04:37:20|12256.5|12252.5|12256.3|12248.3|12256.5|12252.5|12254|12247.5|3
1646627850000|2022-03-07 04:37:30|12256.5|12248.5|12255|12251|12257.5|12251|12254|12248.5|3
1646627860000|2022-03-07 04:37:40|12254.8|12250.8|12256.5|12248.5|12256.5|12250.8|12254|12248.5|6
1646627870000|2022-03-07 04:37:50|12254|12250|12259|12251|12259|12254.6|12254|12248.3|9
1646627880000|2022-03-07 04:38:00|12256.8|12252.8|12257.5|12249.5|12259|12253.5|12255.7|12249.5|10
1646627890000|2022-03-07 04:38:10|12257.3|12249.3|12255.5|12251.5|12257.7|12251.9|12255.5|12249.3|3
1646627900000|2022-03-07 04:38:20|12256.2|12252.2|12256.7|12252.7|12259|12252.7|12256|12249.7|4
1646627910000|2022-03-07 04:38:30|12256.6|12252.6|12256.6|12252.6|12256.6|12252.6|12256.6|12252.6|0
1646627920000|2022-03-07 04:38:40|12259.1|12251.1|12256.6|12252.6|12259.1|12252.9|12256.6|12250.6|9
1646627930000|2022-03-07 04:38:50|12258.4|12250.4|12260.2|12256.2|12260.2|12256.2|12254.9|12249.1|8
1646627940000|2022-03-07 04:39:00|12260.5|12256.5|12262.7|12254.7|12262.7|12256.5|12260.5|12254.7|0
1646627950000|2022-03-07 04:39:10|12261.1|12257.1|12260.9|12256.9|12262.7|12258|12259.4|12254|3
1646627960000|2022-03-07 04:39:20|12262.7|12254.7|12262.4|12254.4|12262.7|12257.1|12260.2|12254.4|1
1646627970000|2022-03-07 04:39:30|12262.7|12254.7|12260.9|12256.9|12262.7|12257.2|12259.9|12254.1|3
1646627980000|2022-03-07 04:39:40|12260.4|12256.4|12260.9|12256.9|12262.7|12258.5|12260.2|12254.4|7
1646627990000|2022-03-07 04:39:50|12262.7|12254.7|12276.2|12272.2|12278.9|12272.4|12260.7|12254.7|92
1646628000000|2022-03-07 04:40:00|12275.7|12271.7|12287.9|12283.9|12290.1|12283.9|12274.9|12270.9|32
1646628010000|2022-03-07 04:40:10|12287.6|12283.6|12287.6|12283.6|12287.6|12283.6|12285.4|12281.4|7
1646628020000|2022-03-07 04:40:20|12287.9|12283.9|12292.1|12288.1|12294.9|12289.1|12285.9|12280.9|33
1646628030000|2022-03-07 04:40:30|12291.8|12287.8|12291.8|12287.8|12294.3|12287.8|12290|12285.6|8
1646628040000|2022-03-07 04:40:40|12287.8|12283.8|12289.3|12281.3|12290.6|12286|12285.4|12279.6|36
1646628050000|2022-03-07 04:40:50|12289.6|12281.6|12289.6|12281.6|12289.6|12281.6|12289.6|12281.6|1
1646628060000|2022-03-07 04:41:00|12287.8|12283.8|12290.8|12286.8|12293.3|12286.8|12287.8|12283.8|17
1646628070000|2022-03-07 04:41:10|12293|12285|12292|12284|12293.3|12290.2|12289.5|12283.6|9
1646628080000|2022-03-07 04:41:20|12292.1|12284.1|12292.3|12284.3|12292.3|12287.1|12289.8|12284.1|11
1646628090000|2022-03-07 04:41:30|12290.4|12287.6|12297|12289|12302|12297.1|12289.9|12287.1|34
1646628100000|2022-03-07 04:41:40|12297.3|12289.3|12297.8|12289.8|12300|12292.1|12294.5|12289.3|7
1646628110000|2022-03-07 04:41:50|12296.1|12292.1|12296.1|12292.1|12298.6|12292.1|12296.1|12290.3|1
1646628120000|2022-03-07 04:42:00|12295.3|12291.3|12290|12286|12295.3|12291.3|12281|12275|105
1646628130000|2022-03-07 04:42:10|12283.2|12280.4|12292.1|12284.1|12297|12289.9|12281.6|12273.6|112
1646628140000|2022-03-07 04:42:20|12288.1|12283.8|12291.6|12283.6|12292.6|12288.9|12287.6|12281.8|37
1646628150000|2022-03-07 04:42:30|12291.3|12283.3|12294.6|12286.6|12294.6|12288.1|12289.1|12283.3|33
1646628160000|2022-03-07 04:42:40|12294.1|12286.1|12293.8|12285.8|12294.1|12286.1|12293.8|12285.8|4
1646628170000|2022-03-07 04:42:50|12293.5|12285.5|12291|12287|12293.5|12287.3|12291|12285.5|0
1646628180000|2022-03-07 04:43:00|12291.2|12287.2|12292.1|12288.1|12292.1|12288.1|12291.2|12287.2|4
1646628190000|2022-03-07 04:43:10|12293.4|12290.6|12295.7|12287.7|12298.8|12293|12287|12283|82
1646628200000|2022-03-07 04:43:20|12295.4|12287.4|12292.2|12288.2|12295.4|12288.4|12292.2|12286.7|3
1646628210000|2022-03-07 04:43:30|12293.3|12290.5|12292.2|12288.2|12294.7|12290.5|12292.2|12286.7|2
1646628220000|2022-03-07 04:43:40|12291.7|12287.7|12289.6|12286.8|12291.7|12287.7|12289.6|12286.2|8
1646628230000|2022-03-07 04:43:50|12289.8|12287|12291.7|12287.7|12292.5|12289|12288.1|12283.9|17
1646628240000|2022-03-07 04:44:00|12292|12288|12303.7|12299.7|12317.5|12311.7|12289.6|12285.2|101
1646628250000|2022-03-07 04:44:10|12304|12300|12307.4|12303.4|12309.7|12304.7|12302.9|12299.2|12
1646628260000|2022-03-07 04:44:20|12306.9|12302.9|12304.8|12302|12307.7|12303.4|12304.3|12299.7|8
1646628270000|2022-03-07 04:44:30|12305.2|12301.2|12313|12305|12313.5|12305.7|12303|12298.2|20
1646628280000|2022-03-07 04:44:40|12312.7|12304.7|12308.4|12300.4|12312.7|12306.2|12307.1|12300.4|7
1646628290000|2022-03-07 04:44:50|12305.1|12302.3|12304.9|12300.9|12308.4|12303.9|12304.6|12300.4|4
1646628300000|2022-03-07 04:45:00|12306.5|12298.5|12306.7|12298.7|12307.2|12300.3|12303.7|12297.9|5
1646628310000|2022-03-07 04:45:10|12306.5|12298.5|12306.8|12298.8|12306.8|12300.5|12304.3|12298.2|11
1646628320000|2022-03-07 04:45:20|12306.5|12298.5|12308.8|12300.8|12308.8|12302|12305|12298.5|4
1646628330000|2022-03-07 04:45:30|12309.7|12301.7|12314.2|12306.2|12314.2|12306.4|12307|12300.8|19
1646628340000|2022-03-07 04:45:40|12313|12309|12314.6|12306.6|12327.4|12320.9|12312.6|12306.4|65
1646628350000|2022-03-07 04:45:50|12312.9|12308.9|12315.6|12311.6|12318.4|12312.6|12312.1|12306.6|7
1646628360000|2022-03-07 04:46:00|12316.1|12312.1|12316.4|12312.4|12316.4|12313.2|12315.7|12312.1|2
1646628370000|2022-03-07 04:46:10|12321.3|12318.5|12356.1|12352.1|12359.6|12355.2|12321.3|12318|334
1646628380000|2022-03-07 04:46:20|12355|12351|12403.4|12399.4|12408.8|12403.9|12347|12343.3|638
1646628390000|2022-03-07 04:46:30|12406.1|12398.1|12383.5|12379.5|12406.6|12400.6|12383.5|12379.5|76
1646628400000|2022-03-07 04:46:40|12382.4|12379.6|12380|12376|12387.9|12382.5|12378.4|12375.5|39
1646628410000|2022-03-07 04:46:50|12381.8|12373.8|12372.3|12364.3|12381.8|12373.8|12368.4|12360.4|45
1646628420000|2022-03-07 04:47:00|12372.8|12364.8|12372.4|12364.4|12375.6|12370.1|12368.8|12363|27
1646628430000|2022-03-07 04:47:10|12371.6|12363.6|12370.7|12362.7|12373.5|12366.5|12359.4|12353.3|113
1646628440000|2022-03-07 04:47:20|12372.6|12364.6|12373.4|12365.4|12377.1|12371.7|12368|12362.6|33
1646628450000|2022-03-07 04:47:30|12373.1|12365.1|12378.5|12370.5|12379.1|12371.2|12373.1|12365.1|27
1646628460000|2022-03-07 04:47:40|12378.2|12370.2|12388.6|12380.6|12399.6|12391.6|12376.6|12368.6|177
1646628470000|2022-03-07 04:47:50|12386.6|12378.6|12382.6|12374.6|12386.6|12382.7|12378.1|12372.9|18
1646628480000|2022-03-07 04:48:00|12381.6|12377.6|12385.5|12382.7|12385.6|12382.7|12381.6|12377.6|10
1646628490000|2022-03-07 04:48:10|12385.9|12381.9|12390.1|12382.1|12392.5|12386.9|12385.5|12381.6|22
1646628500000|2022-03-07 04:48:20|12389.8|12381.8|12387.1|12384.3|12390.8|12384.3|12386.3|12380|27
1646628510000|2022-03-07 04:48:30|12387.4|12384.6|12388.5|12380.5|12391|12385.6|12384|12379|20
1646628520000|2022-03-07 04:48:40|12388.2|12380.2|12384.7|12376.7|12388.5|12382.4|12382.4|12376|20
1646628530000|2022-03-07 04:48:50|12381.7|12377.7|12380.7|12372.7|12386.3|12379.1|12367.1|12363|60
1646628540000|2022-03-07 04:49:00|12377.1|12373.1|12371.2|12367.2|12377.1|12373.1|12369.9|12363.7|8
1646628550000|2022-03-07 04:49:10|12373.6|12365.6|12374.9|12372.1|12376.8|12372.3|12373.3|12365.6|28
1646628560000|2022-03-07 04:49:20|12375.1|12372.3|12387|12383|12394.3|12390.6|12374.9|12368|40
1646628570000|2022-03-07 04:49:30|12386.2|12382.2|12388.3|12384.3|12391.8|12387.1|12384.5|12379|7
1646628580000|2022-03-07 04:49:40|12388.1|12384.1|12384.5|12380.5|12390.5|12384.7|12382.9|12379.6|10
1646628590000|2022-03-07 04:49:50|12385|12381|12376.9|12368.9|12388.3|12382.8|12373.4|12368.1|63
1646628600000|2022-03-07 04:50:00|12376.7|12368.7|12371.9|12363.9|12378.9|12373.2|12358.3|12353.2|54
1646628610000|2022-03-07 04:50:10|12372.4|12364.4|12360.2|12356.2|12373.5|12365.5|12358.6|12353.7|17
1646628620000|2022-03-07 04:50:20|12360.4|12356.4|12361.4|12353.4|12363.4|12358.4|12353.2|12347.9|24
1646628630000|2022-03-07 04:50:30|12361.7|12353.7|12361.3|12353.3|12363.7|12357.9|12356.2|12350.2|33
1646628640000|2022-03-07 04:50:40|12360.4|12352.4|12360.7|12352.7|12361.2|12354.9|12354.4|12346.4|13
1646628650000|2022-03-07 04:50:50|12360.4|12352.4|12359.9|12351.9|12361.7|12353.7|12359.9|12351.9|4
1646628660000|2022-03-07 04:51:00|12355.8|12353|12360.4|12356.4|12361.8|12357|12355.8|12351.5|8
1646628670000|2022-03-07 04:51:10|12359.9|12355.9|12355.4|12351.4|12361.9|12356.4|12354.4|12348.6|26
1646628680000|2022-03-07 04:51:20|12354.4|12351.6|12354.1|12350.1|12356.6|12351.9|12352.4|12347.4|14
1646628690000|2022-03-07 04:51:30|12352.8|12348.8|12355.6|12347.6|12355.9|12350.1|12352.8|12347.6|5
1646628700000|2022-03-07 04:51:40|12355.9|12347.9|12354.6|12346.6|12356.4|12350.6|12351.9|12346.6|15
1646628710000|2022-03-07 04:51:50|12354.4|12346.4|12354.1|12346.1|12354.6|12348.9|12350.6|12345.4|5
1646628720000|2022-03-07 04:52:00|12354.6|12346.6|12356.6|12348.6|12357.1|12350.6|12352.4|12346.6|6
1646628730000|2022-03-07 04:52:10|12356.8|12348.8|12351.9|12347.9|12357.1|12351.6|12351.4|12344.9|9
1646628740000|2022-03-07 04:52:20|12351.6|12347.6|12353.9|12345.9|12353.9|12347.6|12348.8|12344.6|9
1646628750000|2022-03-07 04:52:30|12354.4|12346.4|12352.9|12348.9|12354.4|12348.9|12352.6|12346.4|1
1646628760000|2022-03-07 04:52:40|12356|12350.1|12356.6|12348.6|12357.1|12350.9|12353.4|12347.6|10
1646628770000|2022-03-07 04:52:50|12357.1|12349.1|12355.6|12351.6|12357.1|12352.3|12354.9|12348.6|6
1646628780000|2022-03-07 04:53:00|12357.4|12349.4|12358.6|12350.6|12360.8|12355.9|12355.7|12349.1|20
1646628790000|2022-03-07 04:53:10|12358.5|12350.5|12353.6|12345.6|12358.8|12354.1|12345.3|12341.3|15
1646628800000|2022-03-07 04:53:20|12353.1|12345.1|12352.1|12344.1|12353.1|12346.6|12350.3|12343.3|1
1646628810000|2022-03-07 04:53:30|12349.9|12345.9|12346.6|12342.6|12350.6|12347|12346.6|12342.6|6
1646628820000|2022-03-07 04:53:40|12346.5|12343.7|12349.7|12345.7|12350.6|12345.9|12346.5|12342.1|8
1646628830000|2022-03-07 04:53:50|12349.4|12345.4|12348|12344|12350.9|12345.6|12347.7|12342.1|17
1646628840000|2022-03-07 04:54:00|12348.2|12344.2|12348.7|12344.7|12349.4|12345.8|12347.3|12343.7|11
1646628850000|2022-03-07 04:54:10|12347.7|12343.7|12348.7|12344.7|12350|12345.8|12347.2|12341.2|11
1646628860000|2022-03-07 04:54:20|12349|12345|12351.5|12343.5|12351.5|12345.7|12349|12343.5|4
1646628870000|2022-03-07 04:54:30|12351.2|12343.2|12353|12345|12353.5|12345.6|12348.2|12342.8|5
1646628880000|2022-03-07 04:54:40|12353.2|12345.2|12350.2|12346.2|12353.2|12347.2|12350|12344.7|1
1646628890000|2022-03-07 04:54:50|12350|12346|12352|12348|12352|12348|12349.9|12346|3
1646628900000|2022-03-07 04:55:00|12351.6|12348.8|12355.6|12347.6|12355.7|12351.2|12351.6|12347.4|8
1646628910000|2022-03-07 04:55:10|12355.1|12347.1|12362.7|12354.7|12363.9|12355.9|12355.1|12347.1|21
1646628920000|2022-03-07 04:55:20|12362.1|12354.1|12359.9|12355.9|12364.8|12358.2|12359.1|12353.8|7
1646628930000|2022-03-07 04:55:30|12360.1|12356.1|12366.4|12358.4|12368.1|12361.9|12360.1|12356.1|17
1646628940000|2022-03-07 04:55:40|12365.8|12361.8|12365.9|12361.9|12369.2|12363.4|12365.3|12359|11
1646628950000|2022-03-07 04:55:50|12368.2|12360.2|12367.9|12359.9|12368.4|12362.4|12366.1|12359.9|0
1646628960000|2022-03-07 04:56:00|12366.1|12362.1|12361.3|12353.3|12371.7|12364.7|12341.9|12335.2|123
1646628970000|2022-03-07 04:56:10|12357.2|12353.2|12361.2|12357.2|12363.5|12358.8|12357.2|12351.3|18
1646628980000|2022-03-07 04:56:20|12361.5|12357.5|12359.2|12351.2|12361.5|12357.5|12357|12349.9|24
1646628990000|2022-03-07 04:56:30|12358.8|12350.8|12360.1|12352.1|12360.1|12355.3|12356.3|12349.3|14
1646629000000|2022-03-07 04:56:40|12358|12354|12357.6|12353.6|12360.1|12354.3|12357.6|12351.8|3
1646629010000|2022-03-07 04:56:50|12359.8|12351.8|12360|12356|12363.5|12357.8|12357.5|12350.8|16
1646629020000|2022-03-07 04:57:00|12360.3|12356.3|12371.5|12363.5|12372.5|12367.4|12360.3|12353|45
1646629030000|2022-03-07 04:57:10|12370.5|12366.5|12371.5|12367.5|12372.5|12367.6|12369|12363.2|9
1646629040000|2022-03-07 04:57:20|12370.4|12367.6|12371.8|12363.8|12372.5|12368.6|12368.9|12363.8|6
1646629050000|2022-03-07 04:57:30|12371.5|12363.5|12371.5|12363.5|12371.8|12367.6|12367.9|12361.5|7
1646629060000|2022-03-07 04:57:40|12370.4|12367.6|12374.2|12366.2|12374.5|12368.7|12370.4|12366.2|12
1646629070000|2022-03-07 04:57:50|12372.7|12368.7|12383.7|12380.9|12387.8|12381.6|12372.7|12368.7|49
1646629080000|2022-03-07 04:58:00|12384.5|12380.5|12379|12375|12389.3|12383.5|12379|12373.7|31
1646629090000|2022-03-07 04:58:10|12379.9|12375.9|12380.8|12372.8|12382.6|12376|12376.7|12371.5|29
1646629100000|2022-03-07 04:58:20|12378.6|12374.6|12379.6|12375.6|12383.1|12377.3|12378.6|12372.3|23
1646629110000|2022-03-07 04:58:30|12380.1|12376.1|12379.6|12375.6|12383.1|12376.1|12379.6|12373.8|9
1646629120000|2022-03-07 04:58:40|12379.3|12375.3|12380.1|12376.1|12382.8|12378.1|12377.8|12373.8|12
1646629130000|2022-03-07 04:58:50|12380.3|12376.3|12381.3|12377.3|12384|12377.6|12379|12375.8|4
1646629140000|2022-03-07 04:59:00|12381.8|12377.8|12384|12376|12384.3|12377.8|12381.8|12375.8|2
1646629150000|2022-03-07 04:59:10|12382.5|12378.5|12383.5|12380.7|12385.6|12381.6|12382.5|12378.5|9
1646629160000|2022-03-07 04:59:20|12383.4|12379.4|12384|12381.2|12385.3|12381.2|12381.2|12377.1|19
1646629170000|2022-03-07 04:59:30|12384.3|12381.5|12386|12383.2|12387.4|12383.4|12384.3|12381.1|6
1646629180000|2022-03-07 04:59:40|12386.8|12382.8|12384.1|12380.1|12386.8|12383.6|12383.9|12379.9|32
1646629190000|2022-03-07 04:59:50|12382|12379.2|12382.5|12374.5|12383|12379.2|12378.5|12373|29
1646629200000|2022-03-07 05:00:00|12382.2|12374.2|12382.1|12378.1|12384.4|12379|12378.6|12371.7|82
1646629210000|2022-03-07 05:00:10|12380|12377.2|12379.9|12375.9|12383.4|12378.7|12379.4|12374.4|11
1646629220000|2022-03-07 05:00:20|12382.4|12374.4|12379.6|12375.6|12382.6|12377.6|12376.4|12370.8|17
1646629230000|2022-03-07 05:00:30|12379.8|12375.8|12381.6|12373.6|12382.1|12376.6|12378.5|12370.5|12
1646629240000|2022-03-07 05:00:40|12381.1|12373.1|12380.8|12376.8|12383.1|12378.7|12375.6|12370.6|45
1646629250000|2022-03-07 05:00:50|12381.3|12377.3|12382.2|12378.2|12382.4|12379.6|12380.8|12376.8|12
1646629260000|2022-03-07 05:01:00|12382.8|12378.8|12394|12386|12397.2|12391.2|12381.5|12374.8|65
1646629270000|2022-03-07 05:01:10|12394.2|12386.2|12393.5|12385.5|12394.2|12387.8|12391.2|12384.2|10
1646629280000|2022-03-07 05:01:20|12393.2|12385.2|12395.5|12391.5|12396.2|12392.1|12391|12384.7|31
1646629290000|2022-03-07 05:01:30|12395|12391|12408|12404|12408.5|12404.5|12393.6|12387|96
1646629300000|2022-03-07 05:01:40|12408.2|12404.2|12409.8|12401.8|12417.5|12411.7|12406.7|12401.8|92
1646629310000|2022-03-07 05:01:50|12407.6|12403.6|12412.6|12408.6|12416.5|12410.3|12406.6|12401|18
1646629320000|2022-03-07 05:02:00|12412.2|12408.2|12409.6|12405.6|12414.5|12408.3|12408.8|12402.3|12
1646629330000|2022-03-07 05:02:10|12409.3|12405.3|12417.6|12413.6|12421.1|12416|12409.1|12402.3|32
1646629340000|2022-03-07 05:02:20|12418|12414|12416.1|12408.1|12418|12414|12413.6|12405.6|12
1646629350000|2022-03-07 05:02:30|12414.5|12410.5|12413.6|12405.6|12416|12412.2|12410.4|12402.4|33
1646629360000|2022-03-07 05:02:40|12413.4|12405.4|12411.4|12403.4|12413.4|12407.6|12409.6|12402.1|31
1646629370000|2022-03-07 05:02:50|12410.9|12402.9|12402.6|12398.6|12411.9|12405.7|12402.6|12398.6|27
1646629380000|2022-03-07 05:03:00|12402.8|12398.8|12403.9|12395.9|12406|12399.5|12402.4|12395.9|7
1646629390000|2022-03-07 05:03:10|12402.7|12398.7|12399.5|12391.5|12404.7|12398.9|12396.8|12389.4|22
1646629400000|2022-03-07 05:03:20|12399.3|12391.3|12399.5|12391.5|12400|12394.9|12396.1|12391.3|11
1646629410000|2022-03-07 05:03:30|12398.7|12390.7|12404.4|12396.4|12404.4|12398|12398.7|12390.7|11
1646629420000|2022-03-07 05:03:40|12403.2|12399.2|12401.3|12393.3|12405|12399.2|12399.3|12392.3|4
1646629430000|2022-03-07 05:03:50|12400.2|12392.2|12400.3|12392.3|12400.5|12394.4|12396.6|12391.3|4
1646629440000|2022-03-07 05:04:00|12400.5|12392.5|12395.9|12387.9|12401|12395.2|12391.9|12384.7|28
1646629450000|2022-03-07 05:04:10|12395.7|12387.7|12398.5|12394.5|12401.1|12395.4|12393.9|12387.1|28
1646629460000|2022-03-07 05:04:20|12400.9|12392.9|12398.9|12390.9|12403.1|12397.1|12397.8|12390.4|11
1646629470000|2022-03-07 05:04:30|12399.2|12391.2|12398.9|12390.9|12401|12395.6|12398.4|12390.9|4
1646629480000|2022-03-07 05:04:40|12399.4|12391.4|12394.9|12390.9|12399.4|12391.4|12394.9|12388.1|2
1646629490000|2022-03-07 05:04:50|12394.6|12390.6|12393.8|12389.8|12396.4|12390.9|12389.9|12384.3|26
1646629500000|2022-03-07 05:05:00|12394.4|12390.4|12398.3|12390.3|12398.6|12392.7|12392.2|12386|30
1646629510000|2022-03-07 05:05:10|12396.4|12392.4|12404.7|12396.7|12404.7|12398.2|12395.6|12390.1|18
1646629520000|2022-03-07 05:05:20|12404.5|12396.5|12404.7|12396.7|12404.7|12398.5|12402.2|12396.2|5
1646629530000|2022-03-07 05:05:30|12402.9|12398.9|12407.9|12399.9|12408.2|12400.7|12401.2|12395.9|8
1646629540000|2022-03-07 05:05:40|12408.2|12400.2|12415.1|12407.1|12415.1|12410.5|12406.6|12400.2|19
1646629550000|2022-03-07 05:05:50|12412.9|12408.9|12413.7|12405.7|12413.7|12409.1|12412.6|12405.7|6
1646629560000|2022-03-07 05:06:00|12409.6|12406.8|12407|12399|12411.5|12406.8|12402.2|12396.4|10
1646629570000|2022-03-07 05:06:10|12408|12400|12407|12399|12408.2|12402.2|12405|12399|3
1646629580000|2022-03-07 05:06:20|12406.5|12398.5|12404.4|12400.4|12407|12401.5|12404|12397|5
1646629590000|2022-03-07 05:06:30|12405|12401|12403.2|12395.2|12405.5|12401.6|12402.9|12395.2|5
1646629600000|2022-03-07 05:06:40|12400.7|12396.7|12402.5|12398.5|12404.5|12400.3|12400.7|12395.2|9
1646629610000|2022-03-07 05:06:50|12403|12399|12403.7|12399.7|12404|12400|12403|12399|1
1646629620000|2022-03-07 05:07:00|12403.5|12399.5|12404|12400|12404|12400|12402.1|12399|2
1646629630000|2022-03-07 05:07:10|12403.7|12399.7|12403.7|12399.7|12404|12400|12403.7|12399.7|1
1646629640000|2022-03-07 05:07:20|12402.7|12399.9|12407.5|12399.5|12407.5|12403.2|12402.7|12399.3|13
1646629650000|2022-03-07 05:07:30|12407.2|12399.2|12406.7|12398.7|12407.8|12403|12404|12397|7
1646629660000|2022-03-07 05:07:40|12405.7|12401.7|12406.7|12402.7|12408.2|12402.7|12404.2|12397|9
1646629670000|2022-03-07 05:07:50|12405.8|12403|12406.7|12398.7|12407.8|12403|12404.9|12398.7|0
1646629680000|2022-03-07 05:08:00|12404.7|12401.9|12407.2|12399.2|12407.5|12402.8|12404.7|12398.7|5
1646629690000|2022-03-07 05:08:10|12405|12401|12404.4|12400.4|12406.9|12401|12403.7|12397.9|5
1646629700000|2022-03-07 05:08:20|12403.7|12399.7|12404.4|12400.4|12406.2|12402.3|12403.7|12397.7|6
1646629710000|2022-03-07 05:08:30|12404.2|12400.2|12409.9|12401.9|12409.9|12403.7|12403.9|12399.9|8
1646629720000|2022-03-07 05:08:40|12408.6|12405.8|12408.2|12404.2|12410.2|12406.2|12408.2|12404.2|6
1646629730000|2022-03-07 05:08:50|||||||||1
1646629740000|2022-03-07 05:09:00|12408.7|12404.7|12409.4|12401.4|12410.2|12404.7|12407.5|12399.5|8
1646629750000|2022-03-07 05:09:10|12409.2|12401.2|12406.7|12398.7|12409.2|12401.9|12403.7|12398.7|3
1646629760000|2022-03-07 05:09:20|12403.7|12399.7|12406.3|12402.3|12407.7|12402.5|12403.4|12398.1|8
1646629770000|2022-03-07 05:09:30|12407.2|12403.2|12407.2|12403.2|12408.6|12403.7|12403.9|12398.8|8
1646629780000|2022-03-07 05:09:40|12406.1|12403.3|12406.5|12402.5|12406.5|12403.3|12406.1|12402.2|1
1646629790000|2022-03-07 05:09:50|12405.4|12402.6|12407.2|12403.2|12407.2|12403.3|12404.9|12401.5|10
1646629800000|2022-03-07 05:10:00|12407.1|12404.3|12406.1|12403.3|12407.8|12404.8|12406.1|12402.5|4
1646629810000|2022-03-07 05:10:10|12406.9|12404.1|12408|12404|12408|12404.9|12406.9|12403.8|5
1646629820000|2022-03-07 05:10:20|12407.2|12404.4|12407|12403|12407.3|12404.4|12406.9|12403|2
1646629830000|2022-03-07 05:10:30|12406.8|12402.8|12406.7|12403.9|12407.3|12403.9|12406.4|12402.8|1
1646629840000|2022-03-07 05:10:40|12407|12403|12406.8|12402.8|12407|12403.9|12406|12402.8|3
1646629850000|2022-03-07 05:10:50|12405.5|12402.7|12409.3|12401.3|12409.3|12403.9|12403.9|12398.6|29
1646629860000|2022-03-07 05:11:00|12407.3|12399.3|12407.1|12399.1|12408|12403.4|12404|12396|23
1646629870000|2022-03-07 05:11:10|12407.3|12399.3|12406.8|12398.8|12407.3|12402.8|12404.3|12398.3|18
1646629880000|2022-03-07 05:11:20|12407.2|12399.2|12405.8|12401.8|12408|12403.9|12404.3|12398.8|12
1646629890000|2022-03-07 05:11:30|12405.3|12401.3|12406.1|12403.3|12407.6|12403.3|12403|12399.6|13
1646629900000|2022-03-07 05:11:40|12406.6|12403.8|12413|12409|12417.9|12411.9|12406.6|12403|31
1646629910000|2022-03-07 05:11:50|12413.5|12409.5|12412.4|12408.4|12414.7|12409.5|12408.9|12402.5|16
1646629920000|2022-03-07 05:12:00|12413|12409|12415.2|12411.2|12417.1|12413.5|12413|12407.9|12
1646629930000|2022-03-07 05:12:10|12415|12411|12419.2|12411.2|12419.2|12412.7|12414.4|12409.1|3
1646629940000|2022-03-07 05:12:20|12419.7|12411.7|12437.2|12429.2|12443.4|12437.6|12418.7|12411.2|153
1646629950000|2022-03-07 05:12:30|12437|12429|12436.8|12428.8|12437.5|12434.3|12430.4|12424.5|15
1646629960000|2022-03-07 05:12:40|12433.2|12429.2|12435.4|12432.6|12438.7|12432.6|12433.2|12428.3|20
1646629970000|2022-03-07 05:12:50|12434.6|12430.6|12438.8|12430.8|12439.5|12436.1|12431.7|12428.5|65
1646629980000|2022-03-07 05:13:00|12436.4|12432.4|12437.1|12429.1|12440.8|12435.3|12434.6|12428.8|19
1646629990000|2022-03-07 05:13:10|12433.4|12430.6|12429.4|12425.4|12436|12430.6|12427.1|12420.6|22
1646630000000|2022-03-07 05:13:20|12429.9|12425.9|12427.9|12423.9|12429.9|12425.9|12427.6|12423.6|5
1646630010000|2022-03-07 05:13:30|12423.1|12419.1|12422.3|12414.3|12424.6|12419.1|12418.5|12413.8|7
1646630020000|2022-03-07 05:13:40|12422.6|12414.6|12422.1|12418.1|12422.6|12418.3|12420.5|12414.3|4
1646630030000|2022-03-07 05:13:50|12423.1|12415.1|12419.1|12411.1|12423.1|12416.8|12415.4|12409.3|25
1646630040000|2022-03-07 05:14:00|12416.4|12412.4|12415.4|12411.4|12419.1|12412.4|12412.6|12407.7|25
1646630050000|2022-03-07 05:14:10|12415.2|12411.2|12414.9|12410.9|12418.4|12412.4|12412.6|12409.7|11
1646630060000|2022-03-07 05:14:20|12414.7|12410.7|12414.4|12406.4|12416.4|12410.7|12411.3|12405.4|19
1646630070000|2022-03-07 05:14:30|12413.9|12405.9|12409.2|12405.2|12413.9|12405.9|12409.2|12404.4|11
1646630080000|2022-03-07 05:14:40|12408.7|12404.7|12404.7|12396.7|12411.2|12404.9|12402.4|12395.7|54
1646630090000|2022-03-07 05:14:50|12404.4|12396.4|12407.2|12403.2|12408.3|12404.3|12401.9|12395.4|55
1646630100000|2022-03-07 05:15:00|12408.3|12404.3|12410.8|12406.8|12412.9|12407.1|12408.3|12402.9|8
1646630110000|2022-03-07 05:15:10|12412.6|12404.6|12418.6|12410.6|12418.6|12411.3|12410.8|12404.6|8
1646630120000|2022-03-07 05:15:20|12416.4|12412.4|12416.1|12412.1|12418.7|12412.7|12415.4|12409.9|5
1646630130000|2022-03-07 05:15:30|12417.4|12409.4|12413.8|12409.8|12419.3|12413.5|12413.5|12407.8|23
1646630140000|2022-03-07 05:15:40|12414.6|12410.6|12412|12404|12414.6|12410.6|12408.1|12404|35
1646630150000|2022-03-07 05:15:50|12408.8|12404.8|12408|12400|12412.3|12405.8|12400|12393.8|81
1646630160000|2022-03-07 05:16:00|12407.8|12399.8|12391.3|12387.3|12407.8|12399.8|12385.8|12377.8|115
1646630170000|2022-03-07 05:16:10|12393|12385|12382.8|12374.8|12393|12385.3|12381|12373.5|78
1646630180000|2022-03-07 05:16:20|12382.3|12374.3|12384.5|12376.5|12384.5|12378|12378.4|12372.7|50
1646630190000|2022-03-07 05:16:30|12382.1|12378.1|12379.1|12375.1|12384.6|12379|12379.1|12372.9|40
1646630200000|2022-03-07 05:16:40|12381.6|12373.6|12376|12372|12381.6|12375.4|12376|12369.3|32
1646630210000|2022-03-07 05:16:50|12375.4|12371.4|12375.1|12371.1|12378.1|12372.6|12374.7|12370.1|15
1646630220000|2022-03-07 05:17:00|12374.8|12370.8|12374.5|12370.5|12377.1|12372.6|12371.7|12367.3|33
1646630230000|2022-03-07 05:17:10|12374.2|12370.2|12374.8|12370.8|12376.5|12371.5|12373|12367.1|9
1646630240000|2022-03-07 05:17:20|12375.6|12371.6|12381.3|12373.3|12381.8|12374.8|12375.3|12369.1|11
1646630250000|2022-03-07 05:17:30|12381.8|12373.8|12383.9|12375.9|12383.9|12376.9|12379.7|12373.4|24
1646630260000|2022-03-07 05:17:40|12386.4|12378.4|12389|12385|12390.8|12385.6|12386.1|12378.1|22
1646630270000|2022-03-07 05:17:50|12392.2|12384.2|12387.7|12383.7|12392.2|12386|12387.3|12383.1|9
1646630280000|2022-03-07 05:18:00|12387.4|12383.4|12384.2|12376.2|12390.4|12384|12382.4|12375.7|8
1646630290000|2022-03-07 05:18:10|12384|12376|12375.3|12371.3|12384|12376.3|12375.3|12370|9
1646630300000|2022-03-07 05:18:20|12375|12371|12365.7|12361.7|12376.8|12371|12362.7|12356.2|36
1646630310000|2022-03-07 05:18:30|12366.6|12358.6|12364.5|12360.5|12371.7|12363.7|12362|12357.2|32
1646630320000|2022-03-07 05:18:40|12362.6|12358.6|12365.1|12357.1|12368.9|12363.1|12362.6|12357.1|23
1646630330000|2022-03-07 05:18:50|12365.3|12357.3|12356.7|12352.7|12366.4|12358.7|12356.7|12352.5|46
1646630340000|2022-03-07 05:19:00|12355.5|12353|12362|12354|12362|12355|12355.5|12351.2|29
1646630350000|2022-03-07 05:19:10|12362.5|12354.5|12359.5|12351.5|12362.5|12357.5|12357.4|12350.6|13
1646630360000|2022-03-07 05:19:20|12359.2|12351.2|12362.2|12354.2|12362.2|12354.2|12356.9|12351.1|9
1646630370000|2022-03-07 05:19:30|12362.4|12354.4|12375.7|12371.7|12380.2|12375.5|12361.7|12354.4|35
1646630380000|2022-03-07 05:19:40|12375.2|12371.2|12378.2|12370.2|12378.2|12372.7|12374.9|12370.2|5
1646630390000|2022-03-07 05:19:50|12376|12372|12375.5|12367.5|12376|12372|12367.8|12362.4|12
1646630400000|2022-03-07 05:20:00|12373|12369|12373|12369|12373|12369|12373|12369|0
1646630410000|2022-03-07 05:20:10|12373.2|12369.2|12375.3|12367.3|12375.3|12372.4|12371.9|12367.1|11
1646630420000|2022-03-07 05:20:20|12375.6|12367.6|12378.9|12374.9|12380.6|12375.2|12373.8|12367.6|10
1646630430000|2022-03-07 05:20:30|12379.2|12375.2|12381.9|12377.9|12381.9|12377.9|12378.4|12372.7|5
1646630440000|2022-03-07 05:20:40|12380.8|12378|12378|12375.2|12381.4|12378|12378|12373.4|2
1646630450000|2022-03-07 05:20:50|12379.1|12375.1|12378.9|12374.9|12381.4|12375.8|12378.4|12373.4|5
1646630460000|2022-03-07 05:21:00|12377.8|12375|12373.6|12369.6|12377.8|12375|12372.3|12368.1|32
1646630470000|2022-03-07 05:21:10|12371.9|12369.1|12361.8|12353.8|12374.9|12369.1|12360.9|12353.6|42
1646630480000|2022-03-07 05:21:20|12360.3|12356.3|12360.9|12352.9|12366.8|12360.6|12356.9|12352.1|28
1646630490000|2022-03-07 05:21:30|12361.1|12353.1|12361.7|12353.7|12364|12359|12355.6|12350.4|50
1646630500000|2022-03-07 05:21:40|12360.8|12352.8|12359.2|12351.2|12362.2|12357.1|12356.2|12350.9|31
1646630510000|2022-03-07 05:21:50|12359.7|12351.7|12360.5|12356.5|12362.2|12358|12358.2|12351.1|19
1646630520000|2022-03-07 05:22:00|12360.8|12356.8|12362.4|12354.4|12362.9|12357.6|12357.9|12351.8|23
1646630530000|2022-03-07 05:22:10|12362.7|12354.7|12361.1|12353.1|12362.7|12356.2|12359.9|12352.4|4
1646630540000|2022-03-07 05:22:20|12361.7|12353.7|12361.6|12353.6|12361.9|12356.5|12358.4|12353.4|3
1646630550000|2022-03-07 05:22:30|12360.1|12356.1|12360.6|12356.6|12361.3|12357.9|12359.9|12355.9|5
1646630560000|2022-03-07 05:22:40|12360.4|12356.4|12359.3|12355.3|12362.6|12358|12359.2|12353.5|10
1646630570000|2022-03-07 05:22:50|12359.2|12356.4|12362.2|12354.2|12362.9|12357.4|12357.6|12352.4|17
1646630580000|2022-03-07 05:23:00|12359.7|12355.7|12359.9|12351.9|12362.4|12356.8|12353.9|12348.3|44
1646630590000|2022-03-07 05:23:10|12360.1|12352.1|12360.8|12352.8|12363.1|12358.2|12355.8|12347.8|24
1646630600000|2022-03-07 05:23:20|12359.5|12355.5|12360.8|12356.8|12361.8|12356.8|12357.8|12353.3|8
1646630610000|2022-03-07 05:23:30|12360.5|12356.5|12365.1|12357.1|12366.4|12361.1|12360.5|12353.7|20
1646630620000|2022-03-07 05:23:40|12364.9|12356.9|12367.6|12363.6|12371.4|12365.1|12363.6|12356.9|24
1646630630000|2022-03-07 05:23:50|12367.8|12363.8|12374|12371.2|12375.4|12371.2|12367.4|12363.8|12
1646630640000|2022-03-07 05:24:00|12374.4|12370.4|12369|12365|12374.4|12370.4|12367.3|12361.8|5
1646630650000|2022-03-07 05:24:10|12369.8|12365.8|12370.1|12366.1|12371.1|12367.2|12368.4|12362.8|3
1646630660000|2022-03-07 05:24:20|12369.3|12366.5|12367.6|12363.6|12370.6|12366.5|12367.6|12361.1|3
1646630670000|2022-03-07 05:24:30|12369.8|12367|12367.6|12363.6|12372.4|12367|12367.3|12361.8|9
1646630680000|2022-03-07 05:24:40|12367.4|12364.6|12371.6|12367.6|12375.1|12369.3|12367.4|12364.6|10
1646630690000|2022-03-07 05:24:50|12371.1|12367.1|12377.3|12369.3|12378.1|12372.1|12370.8|12364.3|10
1646630700000|2022-03-07 05:25:00|12377.1|12369.1|12383.8|12375.8|12385.1|12378.8|12373|12369.1|20
1646630710000|2022-03-07 05:25:10|12382.3|12378.3|12379.8|12371.8|12385.5|12381.1|12379.5|12371.5|20
1646630720000|2022-03-07 05:25:20|12380|12372|12380.5|12372.5|12382|12375.8|12376.1|12371.8|12
1646630730000|2022-03-07 05:25:30|12380.3|12372.3|12379|12375|12380.5|12375|12378.5|12372.2|2
1646630740000|2022-03-07 05:25:40|12381.7|12373.7|12380.8|12372.8|12381.7|12373.7|12380.8|12372.8|6
1646630750000|2022-03-07 05:25:50|12378.3|12374.3|12378.8|12374.8|12381|12376.2|12378.3|12372.8|3
1646630760000|2022-03-07 05:26:00|12378.7|12375.9|12380.7|12377.9|12380.8|12377.9|12378.7|12375.5|4
1646630770000|2022-03-07 05:26:10|12380.4|12377.6|12382.2|12374.2|12384.4|12378.4|12380|12374.2|20
1646630780000|2022-03-07 05:26:20|12380|12376|12381.5|12373.5|12382.2|12376|12379.7|12373.5|2
1646630790000|2022-03-07 05:26:30|12381.7|12373.7|12381.5|12373.5|12382.2|12374.2|12381.5|12373.5|1
1646630800000|2022-03-07 05:26:40|12379.7|12375.7|12381.5|12373.5|12381.8|12376|12379.7|12373.5|2
1646630810000|2022-03-07 05:26:50|12380.7|12372.7|12364.8|12356.8|12380.7|12374|12363.6|12356.8|31
1646630820000|2022-03-07 05:27:00|12361.6|12357.6|12368.3|12360.3|12370.3|12362.3|12359.3|12354.1|21
1646630830000|2022-03-07 05:27:10|12368|12360|12354.7|12346.7|12368|12360.1|12354.4|12346.4|20
1646630840000|2022-03-07 05:27:20|12354.2|12346.2|12349.3|12341.3|12354.6|12350.8|12340.3|12333.9|62
1646630850000|2022-03-07 05:27:30|12348.1|12340.1|12349.3|12345.3|12350|12346.1|12342.5|12336.4|23
1646630860000|2022-03-07 05:27:40|12349.1|12345.1|12348.5|12344.5|12355.1|12349.5|12347.6|12341.5|15
1646630870000|2022-03-07 05:27:50|12348.8|12344.8|12348.1|12344.1|12351.7|12345|12344.9|12336.9|30
1646630880000|2022-03-07 05:28:00|12348.4|12344.4|12351.4|12347.4|12351.4|12347.4|12348.1|12342.3|7
1646630890000|2022-03-07 05:28:10|12351.2|12347.2|12352.3|12344.3|12354.3|12350.1|12350.2|12343.9|17
1646630900000|2022-03-07 05:28:20|12352|12344|12350.5|12346.5|12352|12346.5|12348.6|12344|5
1646630910000|2022-03-07 05:28:30|12352|12344|12348.9|12346.1|12352|12346.1|12348.9|12343.8|5
1646630920000|2022-03-07 05:28:40|12349.8|12345.8|12351.1|12347.1|12353.3|12347.5|12349.8|12345|2
1646630930000|2022-03-07 05:28:50|12353.3|12345.3|12347.8|12343.8|12353.3|12347.5|12347.5|12343.5|17
1646630940000|2022-03-07 05:29:00|12347.5|12343.5|12354.3|12346.3|12354.5|12348.3|12347.5|12343.4|12
1646630950000|2022-03-07 05:29:10|12354|12346|12366.5|12358.5|12366.8|12358.8|12352.3|12346|20
1646630960000|2022-03-07 05:29:20|12367.2|12359.2|12360|12356|12370.1|12362.1|12358.1|12351.8|7
1646630970000|2022-03-07 05:29:30|12360.5|12356.5|12370.7|12366.7|12372.5|12366.7|12360|12354.5|10
1646630980000|2022-03-07 05:29:40|12372.5|12364.5|12374|12366|12374.6|12369.5|12368.4|12362|8
1646630990000|2022-03-07 05:29:50|12374.3|12366.3|12369.5|12365.5|12374.3|12368.8|12367.5|12361|5
1646631000000|2022-03-07 05:30:00|12369.3|12365.3|12363|12355|12372|12365.8|12356|12350.5|26
1646631010000|2022-03-07 05:30:10|12362.7|12354.7|12364.5|12356.5|12365|12358.2|12362|12354.7|7
1646631020000|2022-03-07 05:30:20|12362.7|12358.7|12358|12354|12362.7|12358.7|12358|12351|2
1646631030000|2022-03-07 05:30:30|12358.2|12354.2|12362.4|12354.4|12362.4|12355|12358|12352.2|2
1646631040000|2022-03-07 05:30:40|12362.2|12354.2|12356|12352|12362.2|12355.4|12356|12352|17
1646631050000|2022-03-07 05:30:50|12355.7|12351.7|12347.2|12344.4|12357.2|12351.7|12347.2|12343.8|28
1646631060000|2022-03-07 05:31:00|12348.1|12344.1|12345.1|12341.1|12351.6|12346.1|12341.1|12335.1|31
1646631070000|2022-03-07 05:31:10|12347.3|12339.3|12342.5|12334.5|12347.3|12339.3|12338.6|12330.6|39
1646631080000|2022-03-07 05:31:20|12343.3|12335.3|12346|12338|12346|12339.7|12339.4|12335.2|9
1646631090000|2022-03-07 05:31:30|12346.4|12338.4|12336.5|12332.5|12346.4|12340.9|12334.5|12328.7|46
1646631100000|2022-03-07 05:31:40|12336.2|12332.2|12338.4|12334.4|12338.7|12334.8|12336.2|12330.2|5
1646631110000|2022-03-07 05:31:50|12337.6|12334.8|12337.9|12333.9|12339.4|12334.8|12337|12331.4|3
1646631120000|2022-03-07 05:32:00|12338.7|12330.7|12357.2|12349.2|12358.9|12352.9|12336.7|12330.7|27
1646631130000|2022-03-07 05:32:10|12356.7|12352.7|12356.2|12352.2|12358.4|12353.7|12356.2|12348.9|8
1646631140000|2022-03-07 05:32:20|12358.4|12350.4|12355.2|12351.2|12358.9|12352.3|12354.9|12348.2|4
1646631150000|2022-03-07 05:32:30|12355.4|12351.4|12356.2|12352.2|12365.9|12359.4|12355.4|12350.4|18
1646631160000|2022-03-07 05:32:40|12354.3|12351.5|12363.4|12355.4|12363.9|12356.9|12354.3|12348.9|5
1646631170000|2022-03-07 05:32:50|12361.2|12357.2|12354.4|12346.4|12361.2|12357.2|12353.4|12345.9|27
1646631180000|2022-03-07 05:33:00|12354.9|12346.9|12352.4|12344.4|12354.9|12348.7|12349.3|12344.2|7
1646631190000|2022-03-07 05:33:10|12349.9|12345.9|12349.4|12345.4|12351.2|12345.9|12349.2|12342.9|1
1646631200000|2022-03-07 05:33:20|12348.4|12345.6|12347.2|12339.2|12351.2|12345.6|12346.4|12338.9|9
1646631210000|2022-03-07 05:33:30|12347.7|12339.7|12346.7|12338.7|12347.9|12342.2|12345.7|12337.7|8
1646631220000|2022-03-07 05:33:40|12346.2|12338.2|12346|12338|12349.3|12343.5|12344.9|12338|32
1646631230000|2022-03-07 05:33:50|12345.8|12337.8|12343.3|12339.3|12346|12339.3|12343|12337.3|1
1646631240000|2022-03-07 05:34:00|12343|12339|12348.7|12340.7|12349.2|12344.7|12343|12337.5|8
1646631250000|2022-03-07 05:34:10|12347.1|12343.1|12347.2|12343.2|12348.9|12343.2|12347.1|12340.7|1
1646631260000|2022-03-07 05:34:20|12349.4|12341.4|12351.6|12343.6|12352|12347.8|12348.6|12341.4|11
1646631270000|2022-03-07 05:34:30|12352.1|12344.1|12351.1|12347.1|12353.9|12347.6|12350.6|12344.1|2
1646631280000|2022-03-07 05:34:40|12350|12347.2|12350.1|12342.1|12350.6|12347.2|12347.1|12341.9|10
1646631290000|2022-03-07 05:34:50|12350.4|12342.4|12350.6|12346.6|12350.6|12346.6|12346.9|12340.7|6
1646631300000|2022-03-07 05:35:00|12352.9|12344.9|12351.6|12347.6|12353.9|12348.1|12351.4|12344.9|6
1646631310000|2022-03-07 05:35:10|12351.4|12347.4|12348.8|12344.8|12353.1|12347.4|12348.6|12341.9|3
1646631320000|2022-03-07 05:35:20|12349.6|12345.6|12348.9|12344.9|12351.4|12345.6|12348.6|12342.9|0
1646631330000|2022-03-07 05:35:30|12349.1|12345.1|12346.7|12338.7|12351.1|12345.6|12344.1|12338.4|10
1646631340000|2022-03-07 05:35:40|12344.2|12340.2|12342.9|12334.9|12345.7|12340.2|12339.2|12333.7|18
1646631350000|2022-03-07 05:35:50|12343.1|12335.1|12341.4|12337.4|12343.4|12337.4|12341.1|12334.9|3
1646631360000|2022-03-07 05:36:00|12341.6|12337.6|12343.1|12335.1|12344.1|12339.6|12339.6|12333.2|12
1646631370000|2022-03-07 05:36:10|12343.7|12335.7|12338.7|12334.7|12343.7|12337.2|12338.7|12333.7|5
1646631380000|2022-03-07 05:36:20|12338.5|12334.5|12338.2|12334.2|12342.6|12336.9|12338.2|12332.8|11
1646631390000|2022-03-07 05:36:30|12338|12334|12333.9|12329.9|12338.8|12335.2|12333.4|12328.3|10
1646631400000|2022-03-07 05:36:40|12334.4|12330.4|12351.6|12343.6|12351.6|12344.3|12334|12329.1|42
1646631410000|2022-03-07 05:36:50|12351.8|12343.8|12353.1|12349.1|12354.1|12349.3|12349.1|12343.8|2
1646631420000|2022-03-07 05:37:00|12353.3|12349.3|12354.6|12350.6|12354.6|12350.6|12350.2|12343.6|9
1646631430000|2022-03-07 05:37:10|12355.1|12351.1|12358.3|12354.3|12368.5|12361.8|12355.1|12349.3|15
1646631440000|2022-03-07 05:37:20|12357.8|12353.8|12362.8|12354.8|12364.3|12358.1|12357.6|12352|10
1646631450000|2022-03-07 05:37:30|12361|12357|12356.8|12348.8|12365|12359.7|12355.8|12347.8|29
1646631460000|2022-03-07 05:37:40|12355.8|12347.8|12354.4|12350.4|12361.8|12357.2|12347.5|12343.5|64
1646631470000|2022-03-07 05:37:50|12357.1|12349.1|12356.1|12352.1|12358.8|12353.5|12355.3|12349.1|4
1646631480000|2022-03-07 05:38:00|12355.9|12351.9|12362.6|12354.6|12364.8|12358.8|12355.6|12350.1|5
1646631490000|2022-03-07 05:38:10|12363.1|12355.1|12363.1|12355.1|12363.3|12355.3|12362.6|12354.6|1
1646631500000|2022-03-07 05:38:20|12363.3|12355.3|12363.6|12355.6|12364.4|12359|12361.8|12355.3|5
1646631510000|2022-03-07 05:38:30|12363.8|12355.8|12365.8|12361.8|12366.1|12362.1|12362.5|12355.8|4
1646631520000|2022-03-07 05:38:40|12365.6|12361.6|12368.4|12360.4|12368.4|12362|12361.2|12355.8|25
1646631530000|2022-03-07 05:38:50|12367.7|12359.7|12368.7|12360.7|12369.8|12365.3|12364.9|12359.2|15
1646631540000|2022-03-07 05:39:00|12369.2|12361.2|12367.2|12363.2|12369.7|12363.9|12367.2|12361.2|4
1646631550000|2022-03-07 05:39:10|12367.7|12363.7|12385.3|12381.3|12389.1|12383.6|12367.6|12362.4|105
1646631560000|2022-03-07 05:39:20|12385.4|12382.6|12382.3|12374.3|12385.6|12382.6|12373.5|12368|42
1646631570000|2022-03-07 05:39:30|12382.1|12374.1|12393.3|12385.3|12394.4|12389.4|12379.9|12373.3|57
1646631580000|2022-03-07 05:39:40|12393.6|12385.6|12402|12394|12408.5|12402.5|12391.3|12385.3|60
1646631590000|2022-03-07 05:39:50|12400.3|12396.3|12382.3|12378.3|12404|12397.5|12380|12374.5|91
1646631600000|2022-03-07 05:40:00|12385|12377|12377.5|12373.5|12385|12379|12366.3|12361.1|105
1646631610000|2022-03-07 05:40:10|12378.6|12374.6|12373.6|12369.6|12380.1|12374.6|12366.2|12362|91
1646631620000|2022-03-07 05:40:20|12375.3|12367.3|12371.8|12367.8|12376|12369.6|12371.8|12366.1|8
1646631630000|2022-03-07 05:40:30|12371.5|12367.5|12374.6|12366.6|12374.6|12369|12370.8|12366.4|6
1646631640000|2022-03-07 05:40:40|12374.4|12366.4|12374.1|12366.1|12374.4|12366.4|12374.1|12366.1|1
1646631650000|2022-03-07 05:40:50|12373|12365|12362.5|12358.5|12373.8|12366.9|12362.5|12358.1|10
1646631660000|2022-03-07 05:41:00|12362.2|12359.4|12352.4|12344.4|12366.2|12360.4|12351.3|12343.3|33
1646631670000|2022-03-07 05:41:10|12351.3|12343.3|12350.4|12342.4|12352.5|12345.9|12345.5|12341.3|34
1646631680000|2022-03-07 05:41:20|12350.9|12342.9|12350.8|12346.8|12353.1|12349.4|12349.1|12342.4|13
1646631690000|2022-03-07 05:41:30|12351|12347|12351.3|12347.3|12351.3|12347.3|12351|12347|3
1646631700000|2022-03-07 05:41:40|12351.6|12348.8|12356.3|12352.3|12358.8|12352.3|12351.6|12345.5|11
1646631710000|2022-03-07 05:41:50|12358.8|12350.8|12358.3|12354.3|12358.8|12354.3|12357|12350.8|6
1646631720000|2022-03-07 05:42:00|12359.2|12355.2|12372.2|12364.2|12372.5|12366.5|12359.2|12355.2|23
1646631730000|2022-03-07 05:42:10|12371.3|12363.3|12369.8|12365.8|12371.5|12365.8|12368.5|12362.2|2
1646631740000|2022-03-07 05:42:20|12372.5|12364.5|12370.5|12366.5|12373.8|12367.6|12370|12364.2|5
1646631750000|2022-03-07 05:42:30|12370.7|12366.7|12365.7|12357.7|12372.5|12367|12363.3|12357.7|8
1646631760000|2022-03-07 05:42:40|12366|12358|12367.8|12359.8|12369.5|12363|12366|12358|4
1646631770000|2022-03-07 05:42:50|12367|12363|12367.3|12363.3|12367.3|12363.3|12367|12363|6
1646631780000|2022-03-07 05:43:00|12367.1|12363.1|12367.2|12359.2|12367.2|12363.1|12362.3|12355.8|12
1646631790000|2022-03-07 05:43:10|12367|12359|12367|12359|12367|12359|12367|12359|0
1646631800000|2022-03-07 05:43:20|12363|12357.7|12375.3|12371.3|12375.3|12371.3|12362.7|12356.8|19
1646631810000|2022-03-07 05:43:30|12377.8|12373.8|12364.6|12360.6|12381.5|12374.5|12362.7|12358.2|62
1646631820000|2022-03-07 05:43:40|12367.1|12359.1|12361|12353|12368.6|12362.6|12360.5|12353|18
1646631830000|2022-03-07 05:43:50|12359.9|12351.9|12353.6|12345.6|12359.9|12354.1|12352.6|12345.6|17
1646631840000|2022-03-07 05:44:00|12353.8|12345.8|12354.3|12346.3|12362.1|12356.1|12349.5|12344.1|30
1646631850000|2022-03-07 05:44:10|12354.6|12346.6|12355.6|12351.6|12359.2|12351.8|12352.1|12346.3|6
1646631860000|2022-03-07 05:44:20|12355.8|12351.8|12355.1|12351.1|12358.1|12352.6|12354.7|12350.1|1
1646631870000|2022-03-07 05:44:30|12354|12351.2|12354.1|12350.1|12355.6|12351.2|12352|12347.3|4
1646631880000|2022-03-07 05:44:40|12354.6|12350.6|12357.1|12353.1|12357.1|12353.2|12353|12350.2|8
1646631890000|2022-03-07 05:44:50|12361.3|12353.3|12361|12353|12367.5|12363.5|12356.1|12350.1|19
1646631900000|2022-03-07 05:45:00|12360.8|12352.8|12360.5|12352.5|12362.8|12357.3|12359.3|12351.3|2
1646631910000|2022-03-07 05:45:10|12361.4|12353.4|12360.5|12356.5|12362.8|12356.5|12359.3|12352.5|1
1646631920000|2022-03-07 05:45:20|12362.8|12354.8|12363|12355|12367.2|12361.7|12361.5|12353.5|9
1646631930000|2022-03-07 05:45:30|12360.6|12356.6|12366.3|12358.3|12367.6|12360.1|12360.3|12355.3|1
1646631940000|2022-03-07 05:45:40|12363.8|12359.8|12365.3|12357.3|12366.3|12360.1|12361.8|12356.4|2
1646631950000|2022-03-07 05:45:50|12366.3|12358.3|12368.3|12360.3|12368.3|12360.8|12363.8|12358.3|2
1646631960000|2022-03-07 05:46:00|12368.6|12360.6|12363.8|12359.8|12368.6|12361.8|12363.8|12357.4|4
1646631970000|2022-03-07 05:46:10|12364.3|12356.3|12361|12353|12364.3|12356.5|12359.5|12353|6
1646631980000|2022-03-07 05:46:20|12361.3|12353.3|12361.5|12357.5|12361.5|12357.5|12355.9|12352.8|7
1646631990000|2022-03-07 05:46:30|12363.8|12355.8|12357.3|12353.3|12364|12357.8|12357.3|12352|6
1646632000000|2022-03-07 05:46:40|12356.8|12352.8|12353.5|12345.5|12356.8|12352.8|12353.5|12345.5|9
1646632010000|2022-03-07 05:46:50|12353.7|12345.7|12353.5|12345.5|12354.8|12348|12351.1|12344.9|6
1646632020000|2022-03-07 05:47:00|12353.2|12345.2|12347|12343|12353.2|12348.2|12346.7|12340.7|23
1646632030000|2022-03-07 05:47:10|12347.7|12343.7|12349|12345|12351.6|12345.7|12346.9|12341.5|10
1646632040000|2022-03-07 05:47:20|12348.7|12344.7|12347|12343|12350.7|12344.7|12347|12341.7|3
1646632050000|2022-03-07 05:47:30|12346|12338|12338.2|12334.2|12346.7|12341.1|12337.6|12331.2|39
1646632060000|2022-03-07 05:47:40|12337.5|12333.5|12338.7|12330.7|12339.7|12333.5|12334.7|12328.5|28
1646632070000|2022-03-07 05:47:50|12337.7|12333.7|12331.1|12327.1|12338.7|12333.7|12324.8|12317.7|131
1646632080000|2022-03-07 05:48:00|12331.4|12327.4|12333.7|12325.7|12338.2|12334.1|12331.4|12325.7|83
1646632090000|2022-03-07 05:48:10|12334|12326|12309.6|12305.6|12335.2|12328.5|12309.6|12305.6|65
1646632100000|2022-03-07 05:48:20|12311.1|12303.1|12315.2|12307.2|12317|12311.4|12307.1|12300.9|39
1646632110000|2022-03-07 05:48:30|12315.6|12307.6|12314.9|12310.9|12316.9|12311.7|12311.7|12305.5|18
1646632120000|2022-03-07 05:48:40|12314.8|12312|12315.4|12311.4|12317|12314.2|12312.2|12306.2|54
1646632130000|2022-03-07 05:48:50|12317.9|12309.9|12314.8|12310.8|12317.9|12311.7|12314.1|12307.2|6
1646632140000|2022-03-07 05:49:00|12317|12309|12316.2|12308.2|12317|12311.9|12312.9|12308.1|19
1646632150000|2022-03-07 05:49:10|12313.4|12309.4|12309.9|12301.9|12314.3|12309.6|12308.2|12301.9|18
1646632160000|2022-03-07 05:49:20|12308|12304|12296.7|12292.7|12310.6|12304.4|12296.7|12291.1|47
1646632170000|2022-03-07 05:49:30|12295.8|12291.8|12290.3|12286.3|12298.8|12292.3|12290.1|12284.3|41
1646632180000|2022-03-07 05:49:40|12290.1|12286.1|12307.6|12299.6|12313.3|12307.3|12289.8|12284.3|33
1646632190000|2022-03-07 05:49:50|12307.3|12299.3|12301.8|12293.8|12307.3|12301.5|12300.9|12293.3|12
1646632200000|2022-03-07 05:50:00|12300.3|12296.3|12315.6|12311.6|12315.6|12311.6|12300.3|12293.6|35
1646632210000|2022-03-07 05:50:10|12317.3|12309.3|12311.8|12303.8|12330.3|12322.3|12306.8|12301.3|24
1646632220000|2022-03-07 05:50:20|12312.3|12304.3|12314.8|12310.8|12316.3|12310.8|12307.8|12299.8|20
1646632230000|2022-03-07 05:50:30|12314.6|12310.6|12318.6|12310.6|12318.6|12311.5|12312.5|12305|14
1646632240000|2022-03-07 05:50:40|12321|12313|12327.2|12319.2|12327.5|12321.3|12321|12313|19
1646632250000|2022-03-07 05:50:50|12328.3|12320.3|12331.3|12323.3|12331.5|12326.8|12321.3|12315.9|21
1646632260000|2022-03-07 05:51:00|12328.8|12324.8|12330.8|12326.8|12333.3|12326.8|12325|12321|48
1646632270000|2022-03-07 05:51:10|12330.3|12326.3|12328.5|12324.5|12331.3|12326.3|12328.3|12322|6
1646632280000|2022-03-07 05:51:20|12328.3|12324.3|12330.8|12326.8|12332.6|12326.8|12326.3|12320.9|5
1646632290000|2022-03-07 05:51:30|12333.3|12325.3|12330.8|12326.8|12333.3|12328.3|12329.2|12324.3|12
1646632300000|2022-03-07 05:51:40|12331.1|12327.1|12333.5|12330.7|12335.3|12330.9|12331.1|12325.3|10
1646632310000|2022-03-07 05:51:50|12333.3|12330.5|12331.5|12323.5|12333.3|12330.5|12325.4|12321.4|22
1646632320000|2022-03-07 05:52:00|12331.8|12323.8|12329.8|12325.8|12331.8|12325.8|12329.4|12323.3|0
1646632330000|2022-03-07 05:52:10|12329.5|12325.5|12331.6|12323.6|12331.6|12326.3|12329.5|12323.6|0
1646632340000|2022-03-07 05:52:20|12329.1|12325.1|12325|12321|12331.6|12325.1|12324.2|12320.3|10
1646632350000|2022-03-07 05:52:30|12325.3|12321.3|12321.6|12317.6|12325.8|12321.3|12321.6|12316.4|12
1646632360000|2022-03-07 05:52:40|12322.4|12318.4|12326.6|12322.6|12330.9|12322.9|12321.9|12317.9|16
1646632370000|2022-03-07 05:52:50|12325.6|12321.6|12326.4|12322.4|12329.6|12323.4|12325.4|12319.6|2
1646632380000|2022-03-07 05:53:00|12325.9|12321.9|12328.3|12320.3|12328.9|12322.4|12325.4|12319.6|6
1646632390000|2022-03-07 05:53:10|12329.1|12321.1|12327.3|12324.5|12329.9|12324.5|12326.8|12321.1|2
1646632400000|2022-03-07 05:53:20|12326.8|12324|12328.4|12324.4|12328.4|12324.4|12326.8|12323.4|2
1646632410000|2022-03-07 05:53:30|12328.1|12324.1|12331.9|12327.9|12331.9|12327.9|12325.4|12319.6|8
1646632420000|2022-03-07 05:53:40|12331.7|12328.9|12343.6|12335.6|12343.6|12335.6|12331.3|12327.9|23
1646632430000|2022-03-07 05:53:50|12343.8|12335.8|12344.3|12336.3|12348|12343.1|12339.6|12331.6|28
1646632440000|2022-03-07 05:54:00|12344.5|12336.5|12349.2|12341.2|12351.5|12343.5|12340.6|12334.6|25
1646632450000|2022-03-07 05:54:10|12349.5|12341.5|12354.7|12346.7|12356.7|12351.4|12348|12341|18
1646632460000|2022-03-07 05:54:20|12353|12349|12353.2|12349.2|12356.2|12352.3|12351|12345.7|13
1646632470000|2022-03-07 05:54:30|12352.9|12348.9|12354.7|12350.7|12357.5|12352.3|12352.9|12347.7|13
1646632480000|2022-03-07 05:54:40|12353.6|12350.8|12347.7|12339.7|12353.6|12350.8|12337.7|12332.7|24
1646632490000|2022-03-07 05:54:50|12346.2|12342.2|12354.7|12346.7|12354.7|12347.2|12343.5|12338.7|15
1646632500000|2022-03-07 05:55:00|12351.5|12348.7|12354|12350|12356.2|12350|12351.5|12345.7|4
1646632510000|2022-03-07 05:55:10|12353.7|12349.7|12345.5|12341.5|12353.7|12349.7|12344.7|12339.7|13
1646632520000|2022-03-07 05:55:20|12343.9|12341.1|12345.2|12341.2|12346|12341.2|12341.7|12336.4|8
1646632540000|2022-03-07 05:55:40|12342.2|12338.2|12340.7|12332.7|12343.7|12338.2|12339.2|12332.2|9
1646632550000|2022-03-07 05:55:50|12344.6|12336.6|12344.7|12336.7|12346.4|12340.4|12339.2|12334.2|13
1646632560000|2022-03-07 05:56:00|12342.5|12338.5|12338.7|12330.7|12342.7|12338.7|12334.8|12329.9|10
1646632570000|2022-03-07 05:56:10|12338.9|12330.9|12338.5|12334.5|12339|12334.5|12336.9|12330.9|1
1646632580000|2022-03-07 05:56:20|12339|12335|12345.7|12337.7|12345.7|12339.5|12339|12334.8|8
1646632590000|2022-03-07 05:56:30|12344.2|12340.2|12344.2|12340.2|12347|12340.7|12344.2|12338.4|3
1646632600000|2022-03-07 05:56:40|12345.7|12337.7|12342.2|12338.2|12345.7|12339.2|12340.4|12335.4|7
1646632610000|2022-03-07 05:56:50|12339.2|12335.2|12341.2|12337.2|12343.7|12337.2|12339.2|12334.6|8
1646632620000|2022-03-07 05:57:00|12339.6|12336.8|12342.7|12338.7|12343.7|12339.2|12339.6|12334.9|1
1646632630000|2022-03-07 05:57:10|12342.4|12338.4|12342.2|12338.2|12342.4|12338.4|12342.2|12338.2|1
1646632640000|2022-03-07 05:57:20|12342.4|12338.4|12340.7|12336.7|12343.4|12338.4|12340.7|12334.9|12
1646632650000|2022-03-07 05:57:30|12340.6|12337.8|12343.7|12339.7|12345.7|12339.7|12340.6|12336.4|3
1646632660000|2022-03-07 05:57:40|12343.5|12339.5|12343.7|12339.7|12343.7|12339.7|12343.2|12339.2|0
1646632670000|2022-03-07 05:57:50|12345.3|12337.3|12343.7|12335.7|12345.3|12338.9|12342.2|12335.7|5
1646632680000|2022-03-07 05:58:00|12340.2|12336.2|12344.4|12340.4|12344.4|12340.4|12338.2|12333.4|11
1646632690000|2022-03-07 05:58:10|12343.9|12339.9|12351|12343|12351.3|12345.2|12339.9|12335.9|31
1646632700000|2022-03-07 05:58:20|12350.4|12342.4|12344.7|12340.7|12351|12344.2|12342.2|12338.2|12
1646632710000|2022-03-07 05:58:30|12348|12340|12349.7|12345.7|12350|12346.1|12345.7|12340|21
1646632720000|2022-03-07 05:58:40|12349.2|12345.2|12348.6|12345.8|12354|12350.4|12348.2|12342.7|35
1646632730000|2022-03-07 05:58:50|12349.2|12346.4|12354.7|12346.7|12354.7|12349.7|12349.2|12346|13
1646632740000|2022-03-07 05:59:00|12352.5|12348.5|12358.9|12354.9|12361.6|12355.2|12352.2|12347.6|66
1646632750000|2022-03-07 05:59:10|12358.1|12354.1|12360.9|12352.9|12363.4|12358.1|12357.2|12349.9|41
1646632760000|2022-03-07 05:59:20|12361.4|12353.4|12360.4|12356.4|12362.4|12356.6|12357.6|12352.1|0
1646632770000|2022-03-07 05:59:30|12360.6|12356.6|12361.2|12357.2|12362.7|12357.2|12356|12353.1|14
1646632780000|2022-03-07 05:59:40|12359.9|12357.1|12359.1|12355.1|12362.7|12357.1|12358.4|12352.9|22
1646632790000|2022-03-07 05:59:50|12359|12356.2|12361.1|12357.1|12362.1|12358.1|12359|12355.1|7
1646632800000|2022-03-07 06:00:00|12360.7|12356.7|12362.4|12358.4|12363.1|12359.1|12357.1|12352.7|17
1646632810000|2022-03-07 06:00:10|12362.6|12358.6|12360.6|12356.6|12362.6|12358.6|12358.1|12354.1|6
1646632820000|2022-03-07 06:00:20|12362.8|12354.8|12362.1|12354.1|12363.1|12357.6|12360.6|12354.1|3
1646632830000|2022-03-07 06:00:30|12359.6|12355.6|12358|12350|12360.5|12355.6|12354.2|12350|25
1646632840000|2022-03-07 06:00:40|12356.7|12352.7|12357.5|12353.5|12358.7|12354|12355.3|12350.7|8
1646632850000|2022-03-07 06:00:50|12357.7|12353.7|12363.3|12355.3|12363.8|12358|12357.3|12353.7|6
1646632860000|2022-03-07 06:01:00|12361.2|12353.2|12360.4|12352.4|12363.2|12355.2|12358.9|12352.4|3
1646632870000|2022-03-07 06:01:10|12358.6|12354.6|12358.7|12354.7|12361.2|12355.7|12358.2|12352.4|4
1646632880000|2022-03-07 06:01:20|12358.9|12354.9|12355.4|12351.4|12358.9|12354.9|12355.4|12351.4|9
1646632890000|2022-03-07 06:01:30|12355.7|12351.7|12361.3|12353.3|12361.3|12353.7|12354.9|12350.4|8
1646632900000|2022-03-07 06:01:40|12360|12356|12363|12359|12365.5|12359.4|12360|12354.5|17
1646632910000|2022-03-07 06:01:50|12363.2|12359.2|12362.7|12358.7|12365.5|12361.5|12362.4|12357.5|26
1646632920000|2022-03-07 06:02:00|12362.4|12358.4|12364.2|12356.2|12364.7|12359|12361.9|12355.7|26
1646632930000|2022-03-07 06:02:10|12364.4|12356.4|12363.2|12359.2|12365.5|12359.4|12362.4|12356.2|19
1646632940000|2022-03-07 06:02:20|12362.9|12358.9|12363.2|12359.2|12365.2|12359.4|12362.2|12356.7|2
1646632950000|2022-03-07 06:02:30|12362.9|12358.9|12361.7|12353.7|12364.2|12359.2|12358.9|12353.7|8
1646632960000|2022-03-07 06:02:40|12360.1|12356.1|12359.2|12355.2|12363.7|12357.4|12359.2|12353.1|3
1646632970000|2022-03-07 06:02:50|12359.4|12355.4|12361.9|12353.9|12363.7|12358.7|12355.2|12351.2|18
1646632980000|2022-03-07 06:03:00|12359.4|12355.4|12355.2|12351.2|12360|12355.4|12354.7|12349.1|12
1646632990000|2022-03-07 06:03:10|12354.7|12350.7|12350.7|12346.7|12354.7|12351|12350.6|12345.2|13
1646633000000|2022-03-07 06:03:20|12349.1|12346.3|12350.1|12346.1|12350.7|12346.8|12348.6|12344.9|8
1646633010000|2022-03-07 06:03:30|12351.4|12343.4|12339.9|12335.9|12351.4|12345.7|12339.5|12334.9|53
1646633020000|2022-03-07 06:03:40|12339.7|12335.7|12342.6|12338.6|12343.4|12338.6|12337.5|12333.7|23
1646633030000|2022-03-07 06:03:50|12345.6|12337.6|12341.4|12337.4|12345.6|12341.5|12340.9|12336.9|7
1646633040000|2022-03-07 06:04:00|12342.1|12338.1|12349.6|12341.6|12349.6|12341.6|12340.5|12337.7|9
1646633050000|2022-03-07 06:04:10|12350.1|12342.1|12349.6|12341.6|12350.4|12342.4|12349.6|12341.6|1
1646633060000|2022-03-07 06:04:20|12348.1|12344.1|12346.1|12342.1|12351.1|12344.7|12345.4|12341.8|5
1646633070000|2022-03-07 06:04:30|12346.2|12343.4|12346.1|12342.1|12347.5|12343.5|12345.9|12341.9|3
1646633080000|2022-03-07 06:04:40|12346.4|12342.4|12349.6|12345.6|12350.1|12346.1|12346.1|12342.1|17
1646633090000|2022-03-07 06:04:50|12348.6|12344.6|12354.2|12350.2|12358.6|12353.6|12348.6|12344.6|21
1646633100000|2022-03-07 06:05:00|12354|12350|12351.8|12347.8|12354.6|12350|12351.2|12346.6|22
1646633110000|2022-03-07 06:05:10|12351.7|12347.7|12357.1|12353.1|12358|12355.2|12351.6|12347.7|16
1646633120000|2022-03-07 06:05:20|12357.4|12354.6|12359.9|12355.9|12361.6|12356.7|12356.1|12349.6|9
1646633130000|2022-03-07 06:05:30|12359.6|12355.6|12355.5|12351.5|12361|12355.9|12354.1|12351.1|4
1646633140000|2022-03-07 06:05:40|12355.2|12351.2|12354.9|12350.9|12355.9|12352.9|12354.1|12347.9|5
1646633150000|2022-03-07 06:05:50|12354.5|12351.7|12359.6|12351.6|12361.6|12356.9|12350.4|12343.9|33
1646633160000|2022-03-07 06:06:00|12357.4|12353.4|12359.5|12355.5|12363.3|12357.2|12352.9|12346.6|23
1646633170000|2022-03-07 06:06:10|12362.5|12354.5|12362.3|12354.3|12376.2|12370.5|12360.4|12354.2|60
1646633180000|2022-03-07 06:06:20|12362.6|12354.6|12366.3|12358.3|12367.1|12363.1|12357.8|12351.6|10
1646633190000|2022-03-07 06:06:30|12364.6|12360.6|12364.8|12360.8|12366.9|12362.7|12364.5|12358.3|9
1646633200000|2022-03-07 06:06:40|12365.1|12361.1|12365.1|12357.1|12366.1|12361.1|12362.8|12356.6|4
1646633210000|2022-03-07 06:06:50|12363.5|12359.5|12363.7|12360.9|12366.1|12361.9|12362.6|12357.1|6
1646633220000|2022-03-07 06:07:00|12364|12361.2|12379.3|12371.3|12379.3|12371.3|12364|12359.6|42
1646633230000|2022-03-07 06:07:10|12381.3|12373.3|12400.6|12396.6|12410.1|12403.6|12380.7|12373.3|218
1646633240000|2022-03-07 06:07:20|12400.3|12396.3|12398.8|12394.8|12405.2|12398.6|12398.1|12392.5|25
1646633250000|2022-03-07 06:07:30|12398.4|12394.4|12388.7|12384.7|12398.8|12394.8|12369.6|12363.6|188
1646633260000|2022-03-07 06:07:40|12390.5|12382.5|12385.8|12377.8|12395.2|12389|12385.8|12377.8|13
1646633270000|2022-03-07 06:07:50|12382.2|12374.2|12383.5|12375.5|12394|12387.5|12378.2|12370.2|44
1646633280000|2022-03-07 06:08:00|12383.7|12375.7|12375.2|12371.2|12383.7|12375.7|12374.4|12370.2|20
1646633290000|2022-03-07 06:08:10|12375.1|12372.3|12377.7|12373.7|12380.2|12373.7|12375.1|12369.3|10
1646633300000|2022-03-07 06:08:20|12379.9|12371.9|12378.2|12374.2|12382|12376|12378.2|12371.9|12
1646633310000|2022-03-07 06:08:30|12379.4|12375.4|12383.4|12379.4|12383.7|12379.7|12379.4|12373.2|10
1646633320000|2022-03-07 06:08:40|12383.7|12375.7|12385.2|12377.2|12387.9|12381.7|12378.2|12372.9|11
1646633330000|2022-03-07 06:08:50|12385.4|12377.4|12387.9|12379.9|12388.2|12382.8|12378.7|12372.9|8
1646633340000|2022-03-07 06:09:00|12384.8|12380.8|12381.7|12377.7|12385.2|12380.8|12377.4|12372.2|9
1646633350000|2022-03-07 06:09:10|12383.2|12375.2|12382|12374|12383.2|12376.7|12380.7|12373.1|1
1646633360000|2022-03-07 06:09:20|12378.7|12374.7|12395.5|12387.5|12395.5|12387.9|12378.7|12373.2|44
1646633370000|2022-03-07 06:09:30|12393.7|12389.7|12391.7|12387.7|12395.8|12391|12390|12383.9|23
1646633380000|2022-03-07 06:09:40|12392.5|12388.5|12391.7|12387.7|12393.8|12388.7|12387.7|12381.9|19
1646633390000|2022-03-07 06:09:50|12393.5|12385.5|12393.2|12385.2|12394.5|12388.7|12385.7|12380.2|22
1646633400000|2022-03-07 06:10:00|12391.4|12387.4|12388|12384|12393.5|12387.4|12383.2|12377.2|37
1646633410000|2022-03-07 06:10:10|12389.5|12381.5|12386.2|12378.2|12389.5|12382.2|12383.8|12378.2|20
1646633420000|2022-03-07 06:10:20|12382.9|12380.1|12384.5|12376.5|12386.5|12380.4|12382.5|12376.5|8
1646633430000|2022-03-07 06:10:30|12382.9|12378.9|12379.4|12375.4|12383.2|12379.3|12377.7|12372.2|25
1646633440000|2022-03-07 06:10:40|12379.7|12375.7|12378.5|12375.7|12384.2|12377.7|12378.5|12373.4|10
1646633450000|2022-03-07 06:10:50|12376.6|12373.8|12379.5|12371.5|12382.2|12374.7|12374.2|12369.2|21
1646633460000|2022-03-07 06:11:00|12379|12371|12380.1|12372.1|12382.5|12376.2|12378|12370.7|5
1646633470000|2022-03-07 06:11:10|12379.7|12371.7|12379.7|12371.7|12380.2|12374|12378|12371.7|1
1646633480000|2022-03-07 06:11:20|12380.2|12372.2|12378|12374|12381.2|12374|12377.2|12371.7|12
1646633490000|2022-03-07 06:11:30|12377.5|12373.5|12376|12372|12377.7|12373.7|12376|12372|5
1646633500000|2022-03-07 06:11:40|12374.7|12371.9|12377.7|12369.7|12377.7|12373.3|12374.7|12369.7|11
1646633510000|2022-03-07 06:11:50|12376.7|12368.7|12375.5|12367.5|12376.7|12372.1|12370.9|12366.2|27
1646633520000|2022-03-07 06:12:00|12375.2|12367.2|12378.5|12370.5|12378.5|12371.4|12373.9|12367.2|18
1646633530000|2022-03-07 06:12:10|12378.2|12370.2|12374|12370|12379|12375|12372.3|12368.3|21
1646633540000|2022-03-07 06:12:20|12373.2|12370.4|12374.5|12370.5|12374.7|12370.8|12373.2|12369.7|2
1646633550000|2022-03-07 06:12:30|12372.8|12368.8|12373.5|12369.5|12374.2|12370.2|12372.8|12368.8|4
1646633560000|2022-03-07 06:12:40|12373|12369|12373.5|12369.5|12373.5|12369.5|12373|12369|3
1646633570000|2022-03-07 06:12:50|12373.3|12370.5|12374.7|12370.7|12374.7|12370.7|12373.3|12369.9|2
1646633580000|2022-03-07 06:13:00|12374.4|12370.4|12398.7|12390.7|12398.7|12392.7|12373.3|12368.6|65
1646633590000|2022-03-07 06:13:10|12400.5|12392.5|12407.7|12399.7|12408.7|12402.4|12395.2|12389.9|54
1646633600000|2022-03-07 06:13:20|12406.7|12398.7|12400.7|12396.7|12407.4|12400.7|12400.4|12394.8|16
1646633610000|2022-03-07 06:13:30|12403.2|12395.2|12404.2|12396.2|12406.2|12399.8|12399.7|12393.7|20
1646633620000|2022-03-07 06:13:40|12401.5|12397.5|12396.2|12388.2|12401.5|12397.5|12391.7|12384.9|18
1646633630000|2022-03-07 06:13:50|12396.4|12388.4|12395.2|12387.2|12398.9|12393.9|12393.9|12386.4|4
1646633640000|2022-03-07 06:14:00|12395.4|12387.4|12403.7|12395.7|12405.4|12400.4|12394.5|12386.5|29
1646633650000|2022-03-07 06:14:10|12402.4|12398.4|12412.2|12404.2|12412.2|12406.7|12400.4|12394.9|17
1646633660000|2022-03-07 06:14:20|12412.4|12404.4|12420.2|12412.2|12421.4|12415.7|12408.7|12402.4|54
1646633670000|2022-03-07 06:14:30|12418.4|12414.4|12415.4|12407.4|12420.4|12415.7|12412.9|12406.9|27
1646633680000|2022-03-07 06:14:40|12415.2|12407.2|12415.2|12411.2|12415.2|12411.2|12412.4|12407.2|11
1646633690000|2022-03-07 06:14:50|12416.7|12408.7|12410.6|12406.6|12416.9|12410.9|12407.3|12402.4|27
1646633700000|2022-03-07 06:15:00|12410.9|12406.9|12417.4|12409.4|12418.9|12411.6|12409.3|12404.4|50
1646633710000|2022-03-07 06:15:10|12417.1|12409.1|12406.6|12398.6|12417.4|12410.9|12395.6|12387.6|28
1646633720000|2022-03-07 06:15:20|12406.1|12398.1|12394.5|12390.5|12406.1|12399.9|12393.6|12387.1|17
1646633730000|2022-03-07 06:15:30|12395.6|12391.6|12401.4|12393.4|12402.1|12395.6|12395.6|12391.6|19
1646633740000|2022-03-07 06:15:40|12399.4|12395.4|12392.1|12388.1|12404.1|12398.9|12392.1|12388.1|14
1646633750000|2022-03-07 06:15:50|12391.9|12387.9|12398.1|12390.1|12404.1|12397.6|12386.1|12378.6|54
1646633760000|2022-03-07 06:16:00|12397.9|12389.9|12397.9|12393.9|12399.4|12393.9|12390.4|12384.1|7
1646633770000|2022-03-07 06:16:10|12402.1|12394.1|12395.1|12387.1|12402.1|12395.2|12391.9|12385.9|9
1646633780000|2022-03-07 06:16:20|12393.4|12389.4|12380.9|12372.9|12396.1|12389.4|12376.8|12371.1|71
1646633790000|2022-03-07 06:16:30|12382.4|12374.4|12380.4|12372.4|12384.4|12377.6|12380.2|12372.4|11
1646633800000|2022-03-07 06:16:40|12380.1|12372.1|12370.2|12366.2|12380.4|12373.9|12370.2|12366.2|7
1646633810000|2022-03-07 06:16:50|12370|12366|12383|12375|12384.8|12376.8|12369.7|12365.7|69
1646633820000|2022-03-07 06:17:00|12383.2|12375.2|12383.9|12375.9|12383.9|12376.7|12378.8|12370.8|62
1646633830000|2022-03-07 06:17:10|12383.8|12375.8|12385.4|12381.4|12385.4|12381.4|12383.4|12375.8|4
1646633840000|2022-03-07 06:17:20|12390.9|12382.9|12392.6|12384.6|12392.6|12384.6|12390.7|12382.7|6
1646633850000|2022-03-07 06:17:30|12391.5|12387.5|12392.9|12384.9|12399.1|12392|12391.5|12384.9|7
1646633860000|2022-03-07 06:17:40|12391.6|12387.6|12391.9|12387.9|12399.2|12392.9|12391.6|12385.4|5
1646633870000|2022-03-07 06:17:50|12393.4|12385.4|12395.8|12387.8|12395.8|12387.8|12391.6|12385.4|1
1646633880000|2022-03-07 06:18:00|12395.6|12387.6|12395.1|12387.1|12399.4|12393.6|12393.6|12387.1|3
1646633890000|2022-03-07 06:18:10|12395.6|12387.6|12397.6|12393.6|12399.4|12393.6|12395.6|12387.6|3
1646633900000|2022-03-07 06:18:20|12397.3|12389.3|12395.1|12387.1|12397.3|12389.3|12392.6|12386.6|11
1646633910000|2022-03-07 06:18:30|12392.3|12388.3|12385.9|12381.9|12394.4|12388.3|12385.6|12379.7|19
1646633920000|2022-03-07 06:18:40|12386.2|12378.2|12380.2|12376.2|12386.4|12378.4|12379.4|12373.5|26
1646633930000|2022-03-07 06:18:50|12381.9|12373.9|12380.2|12376.2|12382.4|12376.4|12379.4|12373.7|3
1646633940000|2022-03-07 06:19:00|12379.7|12375.7|12380.2|12376.2|12382.7|12376.2|12376.8|12373.2|36
1646633950000|2022-03-07 06:19:10|12381.9|12373.9|12378.9|12374.9|12381.9|12377.5|12378.9|12373.9|1
1646633960000|2022-03-07 06:19:20|12378.6|12375.8|12385.4|12381.4|12389.3|12382.2|12378.6|12375.2|6
1646633970000|2022-03-07 06:19:30|12385.7|12381.7|12386.9|12382.9|12389.8|12384.3|12384.9|12379.4|3
1646633980000|2022-03-07 06:19:40|12389.1|12381.1|12386.2|12378.2|12389.1|12382.9|12386.2|12378.2|0
1646633990000|2022-03-07 06:19:50|12385.9|12377.9|12383.4|12379.4|12385.9|12379.4|12383.4|12377.7|21
1646634000000|2022-03-07 06:20:00|12382.9|12378.9|12385.7|12377.7|12386.4|12381.4|12381.3|12377.7|8
1646634010000|2022-03-07 06:20:10|12383.9|12379.9|12381.3|12378.5|12386.1|12379.9|12381.3|12377.4|3
1646634020000|2022-03-07 06:20:20|12379.6|12376.8|12391.6|12383.6|12391.6|12384.3|12379.6|12374.7|14
1646634030000|2022-03-07 06:20:30|12390.6|12382.6|12387.9|12379.9|12391.3|12383.3|12384.2|12379.7|6
1646634040000|2022-03-07 06:20:40|12386.6|12382.6|12386.6|12382.6|12386.6|12382.6|12386.6|12382.6|0
1646634050000|2022-03-07 06:20:50|12388.2|12380.2|12387.1|12383.1|12388.2|12383.1|12385.1|12379.6|2
1646634060000|2022-03-07 06:21:00|12388.2|12385.4|12395.1|12387.1|12395.1|12387.1|12388.2|12385.1|17
1646634070000|2022-03-07 06:21:10|12392.4|12388.4|12391.6|12387.6|12394.4|12388.4|12391.6|12385.8|2
1646634080000|2022-03-07 06:21:20|12390.2|12386.2|12394.1|12386.1|12395.4|12387.4|12388.5|12385.1|14
1646634090000|2022-03-07 06:21:30|12394.4|12386.4|12392.3|12388.3|12395.1|12388.6|12389.6|12385.1|6
1646634100000|2022-03-07 06:21:40|12392.6|12388.6|12393.1|12385.1|12398.1|12391.9|12388.5|12383.1|21
1646634110000|2022-03-07 06:21:50|||||||||3
1646634120000|2022-03-07 06:22:00|12390.9|12386.9|12389.1|12381.1|12390.9|12386.9|12378.8|12376|32
1646634130000|2022-03-07 06:22:10|12385.6|12382.8|12380.4|12376.4|12389.1|12383.2|12380.3|12376.4|13
1646634140000|2022-03-07 06:22:20|12380.9|12376.9|12377.1|12374.3|12383.7|12378.4|12376.5|12373.7|20
1646634150000|2022-03-07 06:22:30|12378.7|12374.7|12378.7|12374.7|12382.2|12375.2|12378.7|12373.2|18
1646634160000|2022-03-07 06:22:40|12381.5|12373.5|12378.7|12374.7|12381.7|12377.7|12378.7|12373.5|5
1646634170000|2022-03-07 06:22:50|12378.5|12374.5|12379.6|12375.6|12381.1|12375.9|12376.8|12373.1|14
1646634180000|2022-03-07 06:23:00|12379.4|12375.4|12374.3|12366.3|12379.9|12375.9|12371.8|12366.3|41
1646634190000|2022-03-07 06:23:10|12374.6|12366.6|12370.3|12366.3|12374.6|12369.9|12368.7|12363.3|28
1646634200000|2022-03-07 06:23:20|12369.5|12366.7|12356.8|12354|12370.1|12366.7|12356.8|12354|42
1646634210000|2022-03-07 06:23:30|12357.5|12354.7|12360.3|12356.3|12362.3|12356.8|12357.5|12354.3|11
1646634220000|2022-03-07 06:23:40|12360.2|12357.4|12360.1|12356.1|12361.2|12358.4|12359|12355.3|15
1646634230000|2022-03-07 06:23:50|12363.8|12359.8|12356.6|12352.6|12365.6|12359.8|12356.4|12350.6|43
1646634240000|2022-03-07 06:24:00|12356.7|12352.7|12356.3|12348.3|12357.1|12353.1|12344.3|12338.9|43
1646634250000|2022-03-07 06:24:10|12353.8|12349.8|12352.8|12348.8|12355.6|12350.1|12352.4|12345.4|8
1646634260000|2022-03-07 06:24:20|12353.7|12349.7|12359.3|12351.3|12360.3|12356.3|12353.7|12347.7|13
1646634270000|2022-03-07 06:24:30|12359.9|12351.9|12358.1|12354.1|12360.2|12354.4|12354.8|12350.5|9
1646634280000|2022-03-07 06:24:40|12358.4|12350.4|12356.4|12352.4|12359.7|12353.2|12355.4|12350.2|26
1646634290000|2022-03-07 06:24:50|12356.1|12352.1|12356.4|12348.4|12356.7|12352.4|12350.2|12343.9|71
1646634300000|2022-03-07 06:25:00|12356.2|12348.2|12357|12349|12357|12350.5|12352.6|12348.2|16
1646634310000|2022-03-07 06:25:10|12356.7|12348.7|12356.4|12348.4|12357|12351.5|12352.3|12347.9|5
1646634320000|2022-03-07 06:25:20|12354.2|12350.2|12352.6|12349.8|12354.2|12350.2|12352.6|12349.7|2
1646634330000|2022-03-07 06:25:30|12351.8|12347.8|12357.2|12353.2|12360|12353.5|12350.6|12346.7|29
1646634340000|2022-03-07 06:25:40|12357.5|12353.5|12352.8|12348.8|12357.5|12353.5|12351.3|12347.6|6
1646634350000|2022-03-07 06:25:50|12354.6|12351.8|12363.7|12355.7|12364.7|12356.7|12354.6|12351.3|23
1646634360000|2022-03-07 06:26:00|12360.4|12352.4|12350.3|12346.3|12360.4|12352.4|12349.3|12344.2|24
1646634370000|2022-03-07 06:26:10|12349.3|12346.5|12351.8|12347.8|12355.5|12347.8|12349.3|12346.5|3
1646634380000|2022-03-07 06:26:20|12351.6|12347.6|12351.3|12347.3|12351.6|12347.6|12351.3|12347.3|1
1646634390000|2022-03-07 06:26:30|12357.5|12349.5|12357.5|12349.5|12357.5|12349.5|12357.5|12349.5|7
1646634400000|2022-03-07 06:26:40|12358|12350|12358.1|12354.1|12359|12354.1|12356.5|12350|3
1646634410000|2022-03-07 06:26:50|12359.9|12351.9|12356.8|12352.8|12359.9|12353.5|12356.3|12351|10
1646634420000|2022-03-07 06:27:00|12360|12352|12360|12352|12360.3|12354.5|12350|12344|18
1646634430000|2022-03-07 06:27:10|12359.5|12351.5|12360|12352|12360|12353.5|12357.5|12350.5|1
1646634440000|2022-03-07 06:27:20|12357.5|12353.5|12357.5|12353.5|12357.5|12353.5|12357.5|12353.5|0
1646634450000|2022-03-07 06:27:30|12358|12354|12358.5|12354.5|12359|12355|12358|12354|5
1646634470000|2022-03-07 06:27:50|12358|12354|12357|12353|12358|12354.4|12356.2|12352.8|1
1646634480000|2022-03-07 06:28:00|12357.2|12353.2|12374.5|12366.5|12389.5|12384|12357.2|12352|135
1646634490000|2022-03-07 06:28:10|12372.7|12368.7|12377.5|12369.5|12380.6|12374.8|12372.7|12366.7|32
1646634500000|2022-03-07 06:28:20|12378|12370|12381.7|12373.7|12382.7|12376.5|12375.5|12369.5|11
1646634510000|2022-03-07 06:28:30|12381.2|12373.2|12381.2|12377.2|12381.2|12377.2|12380.2|12373.2|1
1646634520000|2022-03-07 06:28:40|12382.6|12374.6|12379.7|12371.7|12382.6|12374.6|12376.7|12371.2|13
1646634530000|2022-03-07 06:28:50|12380|12372|12380|12372|12380|12372|12379.8|12371.8|1
1646634540000|2022-03-07 06:29:00|12377.5|12373.5|12378|12374|12380|12374.5|12374.7|12370.7|93
1646634550000|2022-03-07 06:29:10|12377.7|12373.7|12378|12374|12379.3|12374.2|12377.7|12371.3|138
1646634560000|2022-03-07 06:29:20|12378.4|12374.4|12376|12368|12378.4|12374.4|12369.6|12364.5|299
1646634570000|2022-03-07 06:29:30|12375.4|12367.4|12371.7|12367.7|12377.5|12371.9|12371|12364.5|10
1646634580000|2022-03-07 06:29:40|12371|12367|12373.2|12365.2|12373.7|12368|12371|12365.2|33
1646634590000|2022-03-07 06:29:50|12371.7|12367.7|12367.8|12365|12373.5|12369.2|12367.8|12364.6|27
1646634600000|2022-03-07 06:30:00|12368.1|12365.3|12367.4|12363.4|12371|12365.8|12367.4|12359.4|63
1646634610000|2022-03-07 06:30:10|12367.7|12363.7|12364.7|12356.7|12369.2|12363.7|12364.7|12356.7|16
1646634620000|2022-03-07 06:30:20|12365.2|12357.2|12365.9|12361.9|12367.4|12361.9|12364.1|12357.2|9
1646634630000|2022-03-07 06:30:30|12365.7|12361.7|12364.2|12360.2|12367.4|12361.7|12364.2|12359.2|14
1646634640000|2022-03-07 06:30:40|12366|12358|12364.5|12360.5|12366.3|12361.3|12363.2|12358|19
1646634650000|2022-03-07 06:30:50|12366.3|12358.3|12364.9|12360.9|12368.9|12361.5|12364.3|12358|22
1646634660000|2022-03-07 06:31:00|12366.8|12358.8|12365.7|12357.7|12369.2|12361.2|12364.2|12357.7|25
1646634670000|2022-03-07 06:31:10|12366|12358|12368.4|12360.4|12369|12362.8|12364.1|12358|20
1646634680000|2022-03-07 06:31:20|12366.2|12362.2|12364.7|12360.7|12368.2|12362.2|12364.5|12359.2|2
1646634690000|2022-03-07 06:31:30|12365|12361|12366.9|12362.9|12368|12362.9|12364.7|12359.4|13
1646634700000|2022-03-07 06:31:40|12366.4|12362.4|12366.3|12363.5|12366.4|12363.5|12366.1|12362.4|4
1646634710000|2022-03-07 06:31:50|12366.6|12363.8|12374.4|12370.4|12377.2|12371.1|12366.6|12363.8|7
1646634720000|2022-03-07 06:32:00|12376.6|12368.6|12369.6|12361.6|12376.6|12368.6|12363.4|12357.7|36
1646634730000|2022-03-07 06:32:10|12369.4|12361.4|12367.9|12363.9|12369.4|12363.9|12367.9|12361.1|2
1646634740000|2022-03-07 06:32:20|12370.1|12362.1|12367.6|12363.6|12372.1|12366.7|12367.5|12361|5
1646634750000|2022-03-07 06:32:30|12369.4|12361.4|12372.8|12370|12372.8|12370|12369.4|12361.4|4
1646634760000|2022-03-07 06:32:40|12371.7|12368.9|12370.4|12366.4|12375|12370.5|12370.4|12363.9|29
1646634770000|2022-03-07 06:32:50|12371.1|12367.1|12367.9|12363.9|12373.1|12367.4|12367.6|12363.4|5
1646634780000|2022-03-07 06:33:00|12368.2|12364.2|12351.4|12347.4|12371.4|12365.6|12351|12347.4|67
1646634790000|2022-03-07 06:33:10|12351.2|12347.2|12350.9|12342.9|12357.9|12352.9|12346.1|12340.6|101
1646634800000|2022-03-07 06:33:20|12350.4|12342.4|12350.1|12342.1|12350.6|12344.6|12348.4|12341.6|20
1646634810000|2022-03-07 06:33:30|12349.9|12341.9|12348.9|12344.9|12352.4|12347.1|12348|12340.9|17
1646634820000|2022-03-07 06:33:40|12349|12346.2|12346.1|12342.1|12349.7|12346.2|12346.1|12341.7|7
1646634830000|2022-03-07 06:33:50|12345.9|12341.9|12345.6|12341.6|12347.4|12341.9|12342.3|12338|17
1646634840000|2022-03-07 06:34:00|12345.9|12341.9|12346.2|12342.2|12348.4|12345.2|12344.6|12339.2|13
1646634850000|2022-03-07 06:34:10|12346.4|12342.4|12343.7|12339.7|12346.4|12342.4|12343.1|12339.2|29
1646634860000|2022-03-07 06:34:20|12342.6|12339.8|12342|12339.2|12343.4|12339.8|12342|12339.1|3
1646634870000|2022-03-07 06:34:30|12342.6|12339.8|12343|12339|12343.2|12339.8|12341.9|12338.7|10
1646634880000|2022-03-07 06:34:40|12343.4|12339.4|12351|12348.2|12352.4|12348.4|12343.4|12339|34
1646634890000|2022-03-07 06:34:50|12352.1|12348.1|12352.3|12348.3|12357.2|12351.7|12352.1|12347.4|8
1646634900000|2022-03-07 06:35:00|12352.6|12348.6|12354.1|12350.1|12357.2|12350.7|12352.6|12348.6|3
1646634910000|2022-03-07 06:35:10|12354.5|12350.5|12348.2|12344.2|12355.4|12350.5|12348.2|12342.7|8
1646634920000|2022-03-07 06:35:20|12348.4|12344.4|12338.4|12334.4|12350|12344.4|12337.5|12333.7|53
1646634930000|2022-03-07 06:35:30|12338.2|12334.2|12321.4|12317.4|12338.2|12334.2|12319.6|12315.4|167
1646634940000|2022-03-07 06:35:40|12319.6|12315.6|12319.6|12315.6|12321.1|12315.6|12313.1|12306.1|57
1646634950000|2022-03-07 06:35:50|12320.1|12316.1|12327.6|12323.6|12329.2|12325|12320.1|12314.6|13
1646634960000|2022-03-07 06:36:00|12329.1|12321.1|12335.4|12331.4|12340.1|12332.6|12325.7|12320.6|17
1646634970000|2022-03-07 06:36:10|12333.8|12331|12334.2|12330.2|12335.7|12331.3|12333.4|12327.7|12
1646634980000|2022-03-07 06:36:20|12333.9|12329.9|12339.9|12331.9|12340.2|12332.2|12333.7|12329.4|10
1646634990000|2022-03-07 06:36:30|12340.2|12332.2|12339.9|12331.9|12341.1|12334.3|12338.3|12331.1|2
1646635000000|2022-03-07 06:36:40|12339.8|12331.8|12342.3|12334.3|12342.8|12338.4|12338.3|12331.8|6
1646635010000|2022-03-07 06:36:50|12342.8|12334.8|12340.3|12336.3|12342.9|12336.3|12340|12332.6|8
1646635020000|2022-03-07 06:37:00|12340.9|12336.9|12344.6|12340.6|12347.1|12341.3|12340.4|12336.4|27
1646635030000|2022-03-07 06:37:10|12343.4|12339.4|12342.7|12338.7|12347.1|12341.9|12341.5|12337.5|2
1646635040000|2022-03-07 06:37:20|12342.6|12339.8|12350.4|12342.4|12350.4|12345.9|12342.6|12336.7|17
1646635050000|2022-03-07 06:37:30|12350.2|12342.2|12352.1|12344.1|12354.1|12346.1|12348|12342.1|44
1646635060000|2022-03-07 06:37:40|12352.4|12344.4|12347.6|12343.6|12352.4|12347|12347.3|12341.1|10
1646635070000|2022-03-07 06:37:50|12349.4|12341.4|12350.4|12342.4|12351.1|12345.3|12346.1|12341.4|10
1646635080000|2022-03-07 06:38:00|12350.1|12342.1|12350.1|12342.1|12350.1|12342.1|12350.1|12342.1|6
1646635090000|2022-03-07 06:38:10|12348.3|12344.3|12348.9|12344.9|12349.1|12345.1|12348.3|12344.3|1
1646635100000|2022-03-07 06:38:20|12349.3|12345.3|12352.4|12344.4|12352.9|12347.7|12349.3|12343.4|12
1646635110000|2022-03-07 06:38:30|12349.4|12345.4|12348.9|12344.9|12350.6|12345.4|12347.3|12341.9|9
1646635120000|2022-03-07 06:38:40|12348.6|12344.6|12343.4|12335.4|12348.6|12344.6|12337.9|12331.9|19
1646635130000|2022-03-07 06:38:50|12343.1|12335.1|12339.4|12331.4|12343.4|12337.1|12337.6|12331.4|1
1646635140000|2022-03-07 06:39:00|12337.1|12333.1|12336.1|12328.1|12339.4|12335.4|12336.1|12328.1|7
1646635150000|2022-03-07 06:39:10|12336.4|12328.4|12336.9|12332.9|12339.6|12334.5|12331|12325.6|18
1646635160000|2022-03-07 06:39:20|12337.4|12333.4|12332.4|12328.4|12338.8|12333.4|12330.8|12326.6|12
1646635170000|2022-03-07 06:39:30|12333.3|12329.3|12333.5|12329.5|12334.2|12330.2|12333.3|12329.3|4
1646635180000|2022-03-07 06:39:40|12333.7|12329.7|12333.5|12329.5|12333.7|12329.7|12333.5|12329.5|2
1646635190000|2022-03-07 06:39:50|12333.4|12330.6|12343.1|12340.3|12345.7|12341|12333.4|12328.9|21
1646635200000|2022-03-07 06:40:00|12343.9|12341.1|12350.5|12342.5|12350.9|12343|12343.9|12338.7|14
1646635210000|2022-03-07 06:40:10|12350.7|12342.7|12351.2|12343.2|12352.7|12345.6|12349.6|12342.7|7
1646635220000|2022-03-07 06:40:20|12351.4|12343.4|12358.7|12350.7|12359.7|12353.4|12351|12343.4|12
1646635230000|2022-03-07 06:40:30|12359.7|12351.7|12361.5|12353.5|12362|12356|12357.4|12350.7|9
1646635240000|2022-03-07 06:40:40|12359.7|12355.7|12359.2|12351.2|12361.5|12356.8|12358.5|12351.2|11
1646635250000|2022-03-07 06:40:50|12358.7|12350.7|12351.2|12343.2|12358.7|12351.7|12351|12343|10
1646635260000|2022-03-07 06:41:00|12351.5|12343.5|12351.5|12343.5|12354.6|12349.1|12348.4|12342.2|19
1646635270000|2022-03-07 06:41:10|12351.2|12343.2|12341.2|12333.2|12351.2|12345.4|12337.1|12331.6|23
1646635280000|2022-03-07 06:41:20|12340.9|12332.9|12343.7|12339.7|12345.3|12339.7|12339.1|12332.9|5
1646635290000|2022-03-07 06:41:30|12344|12341.2|12348.2|12340.2|12349.2|12343.2|12344|12340.2|7
1646635300000|2022-03-07 06:41:40|12347|12343|12347.2|12339.2|12348.5|12343|12344.7|12338.9|3
1646635310000|2022-03-07 06:41:50|12345.4|12341.4|12346.6|12338.6|12347.5|12341.7|12344.7|12338.6|0
1646635320000|2022-03-07 06:42:00|12347.2|12339.2|12345.2|12341.2|12347.4|12341.7|12344.7|12338.9|8
1646635330000|2022-03-07 06:42:10|12345.7|12341.7|12349.7|12345.7|12352.7|12346.9|12345.7|12341.7|16
1646635340000|2022-03-07 06:42:20|12351.4|12347.4|12352.2|12344.2|12352.4|12347.4|12349.7|12343.7|5
1646635350000|2022-03-07 06:42:30|12350.4|12346.4|12360.4|12352.4|12360.7|12354.7|12349.4|12343.6|26
1646635360000|2022-03-07 06:42:40|12357.9|12353.9|12362.2|12354.2|12362.2|12355.1|12357.1|12353.4|17
1646635370000|2022-03-07 06:42:50|12363.1|12360.3|12367.9|12359.9|12371.9|12365.8|12363.1|12359.6|30
1646635380000|2022-03-07 06:43:00|12365.7|12361.7|12365.7|12362.9|12367.2|12362.9|12362.3|12358.3|16
1646635390000|2022-03-07 06:43:10|12365.3|12361.3|12365.7|12361.7|12367|12362|12365.2|12359|13
1646635400000|2022-03-07 06:43:20|12366.2|12362.2|12366.7|12363.9|12368.2|12364.6|12365.7|12360.2|27
1646635410000|2022-03-07 06:43:30|12366.9|12364.1|12370.4|12367.6|12370.8|12367.8|12366.3|12362.3|15
1646635420000|2022-03-07 06:43:40|12370.8|12366.8|12368.8|12360.8|12371|12366.8|12367.4|12360.8|20
1646635430000|2022-03-07 06:43:50|12369.3|12361.3|12365.8|12357.8|12369.8|12363.5|12365.8|12357.8|8
1646635440000|2022-03-07 06:44:00|12365|12357|12363.3|12359.3|12367|12359.3|12363.3|12355.6|15
1646635450000|2022-03-07 06:44:10||12360.5||12359.3||12360.5||12359.3|2
1646635460000|2022-03-07 06:44:20|12363|12359|12349.1|12341.1|12363.4|12359|12346.2|12340.7|60
1646635470000|2022-03-07 06:44:30|12348.7|12340.7|12346.4|12342.4|12348.7|12342.9|12344.9|12339.9|9
1646635480000|2022-03-07 06:44:40|12346.1|12342.1|12345.1|12341.1|12346.4|12342.5|12344.3|12340.9|10
1646635490000|2022-03-07 06:44:50|12344.3|12341.5|12341.3|12333.3|12344.3|12341.5|12338.8|12333.2|10
1646635500000|2022-03-07 06:45:00|12337.3|12334.5|12343.7|12339.7|12345.3|12339.7|12337.3|12334.2|15
1646635510000|2022-03-07 06:45:10|12343.5|12339.5|12347.5|12339.5|12347.5|12341|12343.2|12338.8|4
1646635520000|2022-03-07 06:45:20|12347.8|12339.8|12353.3|12345.3|12353.3|12347|12346|12339.8|19
1646635530000|2022-03-07 06:45:30|12351|12347|12351.5|12347.5|12353.3|12347.8|12351|12345.3|3
1646635540000|2022-03-07 06:45:40|12351.3|12347.3|12347.7|12343.7|12351.3|12347.3|12347.7|12343.7|5
1646635550000|2022-03-07 06:45:50|12347.5|12343.5|12351|12343|12351|12343.7|12347.5|12342|1
1646635560000|2022-03-07 06:46:00|12351.2|12343.2|12357.7|12353.7|12359|12353.7|12349.7|12343.2|15
1646635570000|2022-03-07 06:46:10|12361|12353|12356.3|12348.3|12361|12353|12353.3|12347.7|7
1646635580000|2022-03-07 06:46:20|12355.8|12347.8|12354.5|12350.5|12355.8|12350.5|12354.3|12347.8|1
1646635590000|2022-03-07 06:46:30|12354.1|12351.3|12356|12352|12356|12352|12353.9|12350.5|0
1646635600000|2022-03-07 06:46:40|12356.3|12352.3|12358.5|12350.5|12358.5|12352.3|12356.3|12350.5|1
1646635610000|2022-03-07 06:46:50|12358.8|12350.8|12355.7|12351.7|12359.1|12352.6|12355.7|12350.8|3
1646635620000|2022-03-07 06:47:00|12354.9|12350.9|12348.9|12344.9|12354.9|12350.9|12348.9|12344.1|7
1646635630000|2022-03-07 06:47:10|12349.2|12345.2|12347.7|12339.7|12351|12345.2|12347.5|12339.5|18
1646635640000|2022-03-07 06:47:20|12345.9|12341.9|12345|12341|12347.7|12342.7|12344.2|12339.7|8
1646635650000|2022-03-07 06:47:30|12347.7|12339.7|12348.2|12340.2|12353.2|12347.2|12345.3|12339.7|40
1646635660000|2022-03-07 06:47:40|12346.5|12342.5|12352|12344|12352.2|12346|12346.5|12342|2
1646635670000|2022-03-07 06:47:50|12350.4|12346.4|12348.3|12344.3|12354.3|12348|12347.6|12343.3|5
1646635700000|2022-03-07 06:48:20|12348.2|12344.2|12352.5|12344.5|12352.5|12346|12348.2|12344.2|1
1646635710000|2022-03-07 06:48:30|12351.5|12347.5|12352.5|12344.5|12352.8|12347.5|12350|12343.5|0
1646635720000|2022-03-07 06:48:40|12350.3|12346.3|12353.5|12345.5|12354.5|12348|12350|12345.5|1
1646635730000|2022-03-07 06:48:50|12352.8|12344.8|12348.1|12344.1|12352.8|12345.7|12348.1|12344.1|11
1646635740000|2022-03-07 06:49:00|12346.8|12342.8|12347.1|12343.1|12349.1|12344.1|12344.8|12339.1|10
1646635750000|2022-03-07 06:49:10|12346.6|12342.6|12344.8|12340.8|12346.6|12342.6|12344.6|12340.6|3
1646635760000|2022-03-07 06:49:20|12344.4|12340.4|12341.3|12337.3|12344.4|12340.4|12337.7|12331.6|18
1646635770000|2022-03-07 06:49:30|12341.6|12337.6|12344.1|12340.1|12344.6|12340.1|12340.8|12335.8|5
1646635780000|2022-03-07 06:49:40|12345.6|12337.6|12345.3|12337.3|12346|12339.8|12341.1|12336.3|4
1646635790000|2022-03-07 06:49:50|12343.1|12339.1|12342.7|12338.7|12344.9|12340.4|12342.4|12336.9|1
1646635800000|2022-03-07 06:50:00|12342.4|12338.4|12345.9|12341.9|12354.1|12346.1|12342.4|12336.6|18
1646635810000|2022-03-07 06:50:10|12345.4|12341.4|12337.6|12333.6|12345.4|12341.4|12335.7|12331.4|34
1646635820000|2022-03-07 06:50:20|12340.4|12332.4|12345.1|12341.1|12349.3|12342.3|12338.4|12332.4|12
1646635830000|2022-03-07 06:50:30|12345.4|12341.4|12342.8|12334.8|12351.6|12346.2|12342|12334|28
1646635840000|2022-03-07 06:50:40|12344.1|12336.1|12343|12335|12344.4|12337.3|12341.3|12335|12
1646635850000|2022-03-07 06:50:50|12343.5|12335.5|12341.8|12339|12343.5|12339|12341.4|12335.2|1
1646635860000|2022-03-07 06:51:00|12343.8|12335.8|12342|12338|12343.8|12338|12342|12335.8|1
1646635870000|2022-03-07 06:51:10|12342.2|12338.2|12351.7|12347.7|12353|12347.7|12342.2|12336.6|12
1646635880000|2022-03-07 06:51:20|12353.9|12345.9|12355.9|12351.9|12355.9|12351.9|12351.7|12345.9|21
1646635890000|2022-03-07 06:51:30|12354.8|12352|12351.2|12343.2|12356.9|12353.5|12350.8|12343.2|4
1646635900000|2022-03-07 06:51:40|12352.2|12344.2|12353.2|12345.2|12353.5|12347.7|12350.7|12344.2|4
1646635910000|2022-03-07 06:51:50|12350.7|12346.7|12346.2|12342.2|12352.7|12346.7|12346.2|12341.2|6
1646635920000|2022-03-07 06:52:00|12346|12342|12346.7|12342.7|12346.7|12342.7|12346|12342|0
1646635930000|2022-03-07 06:52:10|12346.6|12343.8|12354.2|12346.2|12355.5|12347.5|12346.6|12343.2|15
1646635940000|2022-03-07 06:52:20|12354.7|12346.7|12345.6|12337.6|12354.7|12346.7|12343.5|12337.3|7
1646635950000|2022-03-07 06:52:30|12345.3|12337.3|12344.2|12341.4|12346.3|12343.4|12344|12337.3|6
1646635960000|2022-03-07 06:52:40|12344.6|12340.6|12345.8|12341.8|12345.8|12341.8|12343.9|12340.3|3
1646635970000|2022-03-07 06:52:50|12345.6|12341.6|12343.9|12341.1|12345.6|12341.6|12343.9|12340.3|0
1646635980000|2022-03-07 06:53:00|12343.2|12340.4|12345.8|12341.8|12345.8|12341.8|12343.2|12340.4|1
1646635990000|2022-03-07 06:53:10|12347.3|12339.3|12346.9|12342.9|12347.3|12343.1|12342|12338.6|5
1646636000000|2022-03-07 06:53:20|||||||||8
1646636010000|2022-03-07 06:53:30|12346.8|12342.8|12346.8|12342.8|12346.8|12342.8|12346.8|12342.8|0
1646636020000|2022-03-07 06:53:40|12346.7|12343.9|12347.5|12344.7|12347.5|12344.7|12346.7|12343.9|9
1646636030000|2022-03-07 06:53:50|12347.2|12344.4|12350.2|12346.2|12354|12348.5|12346.9|12344.1|17
1646636040000|2022-03-07 06:54:00|12351.2|12347.2|12347.9|12343.9|12354|12347.2|12347.9|12342.4|6
1646636050000|2022-03-07 06:54:10|12348.4|12344.4|12348.7|12344.7|12352.3|12345.9|12348.4|12342.9|11
1646636060000|2022-03-07 06:54:20|12349.4|12345.4|12351.4|12343.4|12351.4|12345.7|12349.2|12343|0
1646636070000|2022-03-07 06:54:30|12348.9|12344.9|12348.4|12344.4|12351.2|12345.7|12348.4|12343.2|1
1646636080000|2022-03-07 06:54:40|12350.6|12342.6|12351.2|12343.2|12351.2|12345.4|12349.1|12342.6|1
1646636090000|2022-03-07 06:54:50|12349.7|12345.7|12351.9|12343.9|12351.9|12345.7|12349.7|12343.9|2
1646636100000|2022-03-07 06:55:00|12350.5|12346.5|12351.6|12343.6|12353.9|12348.1|12349.7|12343.6|12
1646636110000|2022-03-07 06:55:10|12349.8|12345.8|12351.6|12343.6|12351.6|12345.8|12349.8|12343.6|1
1646636120000|2022-03-07 06:55:20|12352.2|12344.2|12349.7|12345.7|12352.2|12346.1|12349.7|12343.6|0
1646636130000|2022-03-07 06:55:30|12353.4|12345.4|12353.8|12349.8|12359.3|12353.2|12351.7|12345.4|17
1646636140000|2022-03-07 06:55:40|12354|12350|12359.8|12355.8|12361.6|12355.8|12353.3|12347|23
1646636150000|2022-03-07 06:55:50|12362.5|12354.5|12361.9|12353.9|12363.2|12356.4|12360.4|12353.9|16
1646636160000|2022-03-07 06:56:00|12362.2|12354.2|12360.4|12356.4|12362.2|12358|12360.3|12353.9|8
1646636170000|2022-03-07 06:56:10|12359.6|12355.6|12363.4|12360.6|12364.8|12362|12359.6|12355.6|51
1646636180000|2022-03-07 06:56:20|12363.9|12359.9|12364.3|12361.5|12365.3|12362.5|12363.5|12359.9|9
1646636190000|2022-03-07 06:56:30|12364|12361.2|12366.9|12362.9|12367.6|12362.9|12363.5|12359.6|8
1646636200000|2022-03-07 06:56:40|12365.4|12361.4|12366.4|12362.4|12367.6|12362.9|12365.4|12359.2|8
1646636210000|2022-03-07 06:56:50|12366.2|12362.2|12363.9|12359.9|12366.2|12362.7|12363.9|12359.9|4
1646636220000|2022-03-07 06:57:00|12363.5|12360.7|12369.2|12365.2|12369.6|12366.8|12363.5|12358.9|43
1646636230000|2022-03-07 06:57:10|12369.4|12365.4|12371.2|12367.2|12371.3|12368.5|12368.9|12364.9|21
1646636240000|2022-03-07 06:57:20|12370.4|12367.6|12372.9|12364.9|12375.1|12370.8|12368.1|12363.2|37
1646636250000|2022-03-07 06:57:30|12370.7|12366.7|12371.9|12367.9|12371.9|12367.9|12368.9|12364.9|4
1646636260000|2022-03-07 06:57:40|12371.1|12368.3|12370.1|12367.3|12372.9|12368.3|12369.7|12364.4|5
1646636270000|2022-03-07 06:57:50|12369.3|12366.5|12368.2|12360.2|12373.3|12367.2|12364.7|12359.3|33
1646636280000|2022-03-07 06:58:00|12365.6|12362.8|12367.7|12363.7|12368.5|12363.7|12361.2|12357.2|30
1646636290000|2022-03-07 06:58:10|12367.5|12363.5|12362.7|12358.7|12367.7|12363.7|12360.9|12354.5|16
1646636300000|2022-03-07 06:58:20|12362.5|12358.5|12358.3|12354.3|12364.2|12358.5|12357.7|12352.4|21
1646636310000|2022-03-07 06:58:30|12358.5|12354.5|12351.3|12347.3|12358.8|12355.1|12351.3|12347.3|4
1646636320000|2022-03-07 06:58:40|12352.8|12344.8|12347.6|12343.6|12352.8|12346.2|12345.1|12342.3|42
1646636330000|2022-03-07 06:58:50|12347.2|12344.4|12341.8|12337.8|12348.6|12344.7|12339.4|12334.1|31
1646636340000|2022-03-07 06:59:00|12342.1|12338.1|12343.1|12339.1|12343.1|12339.9|12341.5|12337.8|5
1646636350000|2022-03-07 06:59:10|12342.8|12338.8|12339.3|12335.3|12342.8|12338.8|12339.3|12333.6|6
1646636360000|2022-03-07 06:59:20|12340.7|12332.7|12337.6|12329.6|12340.7|12332.7|12336.1|12328.1|35
1646636370000|2022-03-07 06:59:30|12338|12335.2|12344.4|12340.4|12344.6|12340.6|12338|12334.6|22
1646636380000|2022-03-07 06:59:40|12344.2|12340.2|12339.5|12335.5|12344.4|12340.4|12339.5|12334|9
1646636390000|2022-03-07 06:59:50|12340.9|12336.9|12340.2|12336.2|12342.9|12338.9|12339.7|12335.7|5
1646636400000|2022-03-07 07:00:00|12341.7|12333.7|12309.9|12305.9|12341.7|12334|12300.2|12293.1|139
1646636410000|2022-03-07 07:00:10|12309.6|12305.6|12308|12304|12311.1|12307.2|12295.9|12289.4|82
1646636420000|2022-03-07 07:00:20|12308.5|12304.5|12306.9|12302.9|12313.6|12308|12299.9|12295.9|63
1646636430000|2022-03-07 07:00:30|12306.7|12302.7|12311.8|12307.8|12316.5|12311.7|12306.4|12302.4|22
1646636440000|2022-03-07 07:00:40|12311.3|12307.3|12305.1|12301.1|12312.8|12307.7|12302.9|12297.1|13
1646636450000|2022-03-07 07:00:50|12307.8|12299.8|12286|12282|12310.1|12304.6|12282.4|12276.4|193
1646636460000|2022-03-07 07:01:00|12288.5|12280.5|12275.5|12271.5|12288.5|12283.4|12271.2|12267.2|119
1646636470000|2022-03-07 07:01:10|12276.1|12272.1|12296.1|12288.1|12296.1|12289.4|12274.6|12270.9|136
1646636480000|2022-03-07 07:01:20|12295.8|12287.8|12295.7|12292.9|12301.5|12296.5|12287.5|12282|116
1646636490000|2022-03-07 07:01:30|12295.4|12292.6|12298.3|12294.3|12300.5|12295.6|12288|12284|50
1646636500000|2022-03-07 07:01:40|12298.8|12294.8|12315.2|12307.2|12317|12311|12298.4|12294.8|77
1646636510000|2022-03-07 07:01:50|12315.5|12307.5|12319.9|12315.9|12323.4|12317.7|12315.2|12307.5|111
1646636520000|2022-03-07 07:02:00|12318.9|12314.9|12328.8|12324.8|12338|12333.2|12318.5|12311.4|103
1646636530000|2022-03-07 07:02:10|12328.5|12324.5|12326.9|12322.9|12331.1|12325.3|12322.8|12319.3|32
1646636540000|2022-03-07 07:02:20|12325.6|12322.8|12325.6|12321.6|12333.1|12329.2|12324.8|12321.6|27
1646636550000|2022-03-07 07:02:30|12325.9|12321.9|12324.1|12321.3|12325.9|12322.7|12321.6|12317.6|6
1646636560000|2022-03-07 07:02:40|12325.2|12321.2|12309.9|12305.9|12327.4|12323.4|12308.6|12304.6|35
1646636570000|2022-03-07 07:02:50|12312.1|12304.1|12315.1|12311.1|12315.4|12311.4|12306.3|12300.9|29
1646636580000|2022-03-07 07:03:00|12317.5|12309.5|12305.7|12301.7|12317.5|12312.3|12302|12297.8|37
1646636590000|2022-03-07 07:03:10|12306.2|12302.2|12306.4|12302.4|12308.3|12303.7|12301.6|12296.4|7
1646636600000|2022-03-07 07:03:20|12306.1|12302.1|12309.9|12301.9|12326.6|12320.4|12305.9|12300.1|35
1646636610000|2022-03-07 07:03:30|12310.8|12302.8|12308.4|12304.4|12310.8|12306.1|12299.4|12294|19
1646636620000|2022-03-07 07:03:40|12308.3|12305.5|12312.2|12304.2|12312.2|12307.9|12305.5|12301.1|23
1646636630000|2022-03-07 07:03:50|12312.5|12304.5|12301.4|12297.4|12312.5|12306|12301.3|12293.5|24
1646636640000|2022-03-07 07:04:00|12299.5|12296.7|12295.1|12291.1|12302.3|12297.4|12292.6|12288.6|32
1646636650000|2022-03-07 07:04:10|12294.6|12290.6|12302.5|12298.5|12303.5|12299.5|12293.5|12288.3|50
1646636660000|2022-03-07 07:04:20|12300.7|12296.7|12303.9|12295.9|12305.2|12299.4|12299.7|12293.7|26
1646636670000|2022-03-07 07:04:30|12301.7|12297.7|12301.7|12297.7|12303.5|12299.2|12301.5|12295.5|5
1646636680000|2022-03-07 07:04:40|12303.2|12299.2|12313.8|12305.8|12314|12308.6|12302.4|12297.5|41
1646636690000|2022-03-07 07:04:50|12314.5|12306.5|12307.1|12303.1|12314.5|12310.2|12307.1|12303.1|42
1646636700000|2022-03-07 07:05:00|12306.6|12302.6|12295.1|12291.1|12307.9|12302.6|12294.8|12288.6|15
1646636710000|2022-03-07 07:05:10|12295.4|12291.4|12297.6|12293.6|12300.1|12296.7|12295.4|12290.3|7
1646636720000|2022-03-07 07:05:20|12297.3|12293.3|12301.6|12297.6|12302.1|12297.6|12297.3|12290.6|1
1646636730000|2022-03-07 07:05:30|12301.2|12298.4|12297.1|12293.1|12302.3|12298.7|12295.4|12289.6|7
1646636740000|2022-03-07 07:05:40|12298.6|12290.6|12288.3|12284.3|12299.6|12294.1|12286.6|12282.6|19
1646636750000|2022-03-07 07:05:50|12287.8|12283.8|12290.9|12286.9|12295.3|12289.1|12287.3|12282.3|18
1646636760000|2022-03-07 07:06:00|12292.1|12288.1|12284.7|12280.7|12292.1|12288.2|12277.1|12273.5|51
1646636770000|2022-03-07 07:06:10|12284.5|12280.5|12281.6|12277.6|12284.5|12280.5|12278.8|12275.2|26
1646636780000|2022-03-07 07:06:20|12281.8|12277.8|12291.2|12287.2|12291.2|12287.2|12281.8|12277.3|14
1646636790000|2022-03-07 07:06:30|12294.7|12286.7|12290.8|12286.8|12301.1|12295.7|12285.3|12279.5|28
1646636800000|2022-03-07 07:06:40|12291.4|12287.4|12286.8|12284|12291.9|12287.9|12286.8|12283.2|11
1646636810000|2022-03-07 07:06:50|12287.1|12284.3|12292.7|12288.7|12294.2|12290.2|12287.1|12283.4|13
1646636820000|2022-03-07 07:07:00|12293.7|12289.7|12300.3|12292.3|12300.3|12292.7|12293.2|12289.2|11
1646636830000|2022-03-07 07:07:10|12299.3|12295.3|12296.9|12292.9|12302.6|12296.9|12294.2|12288.6|10
1646636840000|2022-03-07 07:07:20|12296.8|12294|12295.4|12291.4|12300.6|12295.1|12295.4|12290.7|6
1646636850000|2022-03-07 07:07:30|12295.1|12291.1|12288.2|12284.2|12295.1|12291.3|12288.2|12284.2|12
1646636860000|2022-03-07 07:07:40|12288.1|12285.3|12284.3|12280.3|12288.1|12285.3|12279.2|12274.4|21
1646636870000|2022-03-07 07:07:50|12285.4|12281.4|12285.3|12277.3|12286.9|12281.4|12282.4|12277.3|3
1646636880000|2022-03-07 07:08:00|12282.9|12278.9|12278.7|12274.7|12282.9|12278.9|12277.2|12273.2|30
1646636890000|2022-03-07 07:08:10|12278.2|12274.2|12286.2|12282.2|12286.7|12282.2|12276.1|12270.3|21
1646636900000|2022-03-07 07:08:20|12285.1|12282.3|12281.9|12277.9|12292.7|12286.5|12281.9|12275.7|55
1646636910000|2022-03-07 07:08:30|12282.8|12278.8|12287.5|12283.5|12291.5|12285.5|12282.8|12278.8|21
1646636920000|2022-03-07 07:08:40|12287.2|12283.2|12288.6|12285.8|12288.7|12285.8|12285.6|12282.2|3
1646636930000|2022-03-07 07:08:50|12288.9|12286.1|12291.1|12287.1|12296.5|12292.5|12288.9|12285.3|34
1646636940000|2022-03-07 07:09:00|12290|12287.2|12283.1|12279.1|12291.3|12287.7|12280|12274.8|31
1646636950000|2022-03-07 07:09:10|12283|12280.2|12279.9|12275.9|12284.1|12280.2|12276.5|12273.7|22
1646636960000|2022-03-07 07:09:20|12280.2|12276.2|12283.7|12279.7|12283.7|12279.7|12279.2|12275.2|7
1646636970000|2022-03-07 07:09:30|12283|12279|12270.8|12266.8|12285.2|12281.2|12270.2|12266.5|60
1646636980000|2022-03-07 07:09:40|12271.3|12267.3|12272.1|12268.1|12272.3|12268.4|12268.5|12263|44
1646636990000|2022-03-07 07:09:50|12271.6|12267.6|12270.2|12266.2|12272.4|12268.4|12268.7|12264|19
1646637000000|2022-03-07 07:10:00|12271.4|12267.4|12273.1|12269.1|12275.9|12271.9|12271.4|12267.4|22
1646637010000|2022-03-07 07:10:10|12271.9|12267.9|12271.4|12267.4|12275.3|12271.3|12270.4|12265|17
1646637020000|2022-03-07 07:10:20|12270.3|12267.5|12268.1|12264.1|12271|12267.5|12265|12262.1|28
1646637030000|2022-03-07 07:10:30|12268|12265.2|12261.7|12257.7|12270.4|12267|12253.7|12249.7|88
1646637040000|2022-03-07 07:10:40|12262.5|12258.5|12265.2|12261.2|12269.2|12264.5|12262.2|12256.5|34
1646637050000|2022-03-07 07:10:50|12265|12261|12270.5|12266.5|12271|12267|12264.7|12260.7|18
1646637060000|2022-03-07 07:11:00|12268.6|12265.8|12258|12254|12268.6|12265.8|12255.4|12251.7|50
1646637070000|2022-03-07 07:11:10|12257.7|12253.7|12250.6|12247.8|12258|12254.3|12249.6|12246.8|77
1646637080000|2022-03-07 07:11:20|12250.7|12246.7|12253.3|12249.3|12253.3|12249.3|12244.5|12241.7|55
1646637090000|2022-03-07 07:11:30|12252.9|12250.1|12256.3|12252.3|12257.6|12253.9|12252.9|12249.1|34
1646637100000|2022-03-07 07:11:40|12255.9|12253.1|12251.5|12248.7|12257.3|12253.4|12251.5|12247.8|15
1646637110000|2022-03-07 07:11:50|12252.7|12249.9|12257.8|12253.8|12260|12257.2|12252.2|12248.8|31
1646637120000|2022-03-07 07:12:00|12258.8|12254.8|12257.6|12253.6|12260.8|12257.2|12254.8|12250.8|14
1646637130000|2022-03-07 07:12:10|12257.5|12254.7|12253.5|12250.7|12257.6|12254.7|12253.1|12246.8|3
1646637140000|2022-03-07 07:12:20|12253.6|12249.6|12255.1|12251.1|12255.8|12251.8|12253.6|12249.6|7
1646637150000|2022-03-07 07:12:30|12254.8|12250.8|12252.8|12248.8|12254.8|12250.8|12251.5|12245.8|6
1646637160000|2022-03-07 07:12:40|12254.6|12246.6|12250.6|12246.6|12254.6|12248.3|12246.5|12243.3|20
1646637170000|2022-03-07 07:12:50|12250.2|12247.4|12248.1|12244.1|12251.8|12247.9|12247.5|12241.3|26
1646637180000|2022-03-07 07:13:00|12247|12244.2|12248.3|12244.3|12248.8|12245.6|12245.5|12242.3|15
1646637190000|2022-03-07 07:13:10|12248.5|12244.5|12248.3|12244.3|12251.8|12248.2|12248|12243.8|42
1646637200000|2022-03-07 07:13:20|12249.6|12245.6|12260.4|12256.4|12263.8|12258.5|12249.2|12245.3|41
1646637210000|2022-03-07 07:13:30|12259.6|12256.8|12261.3|12258.5|12261.4|12258.5|12257.9|12254.4|12
1646637220000|2022-03-07 07:13:40|12260.4|12256.4|12266.5|12258.5|12270.1|12266.1|12259.8|12255.1|46
1646637230000|2022-03-07 07:13:50|12264.8|12260.8|12264.9|12260.9|12267.4|12264|12263|12259|11
1646637240000|2022-03-07 07:14:00|12265.2|12261.2|12270.7|12266.7|12275.8|12270.3|12260.6|12257.7|35
1646637250000|2022-03-07 07:14:10|12271|12267|12280.2|12276.2|12291.2|12287.1|12271|12267|186
1646637260000|2022-03-07 07:14:20|12278.4|12274.4|12286.8|12282.8|12296.4|12292.9|12269.1|12263.8|137
1646637270000|2022-03-07 07:14:30|12287.9|12283.9|12282.4|12278.4|12287.9|12283.9|12277.4|12271.2|31
1646637280000|2022-03-07 07:14:40|12282.2|12278.2|12273.1|12269.1|12282.2|12278.6|12272.1|12267.1|22
1646637290000|2022-03-07 07:14:50|12275.4|12267.4|12269.3|12265.3|12277.4|12274.2|12268.3|12263.5|19
1646637300000|2022-03-07 07:15:00|12270|12266|12265.1|12261.1|12270.5|12267.1|12263.3|12259.1|16
1646637310000|2022-03-07 07:15:10|12264.1|12261.3|12264.6|12260.6|12265.3|12261.3|12261.9|12256.1|9
1646637320000|2022-03-07 07:15:20|12265.9|12263.1|12277.6|12273.6|12286.9|12282.9|12265.9|12262.5|62
1646637330000|2022-03-07 07:15:30|12277.9|12273.9|12285.9|12277.9|12285.9|12280|12277.1|12273.1|19
1646637340000|2022-03-07 07:15:40|12283.7|12279.7|12283|12279|12287.6|12281.7|12281.4|12277.4|15
1646637350000|2022-03-07 07:15:50|12282.8|12278.8|12273.7|12269.7|12282.8|12278.8|12272.4|12269|17
1646637360000|2022-03-07 07:16:00|12273.9|12269.9|12263.4|12255.4|12273.9|12270.3|12262.6|12255.4|34
1646637370000|2022-03-07 07:16:10|12261.1|12257.1|12259.4|12255.4|12265.1|12259.4|12258.9|12254.9|10
1646637380000|2022-03-07 07:16:20|12259.9|12255.9|12258.1|12254.1|12260.4|12256.4|12257.1|12253.1|28
1646637390000|2022-03-07 07:16:30|12258|12255.2|12258.5|12254.5|12260.1|12256.1|12257|12253.1|14
1646637400000|2022-03-07 07:16:40|12258.8|12254.8|12269.2|12265.2|12272.4|12268.2|12254.1|12250.5|28
1646637410000|2022-03-07 07:16:50|12268.8|12264.8|12265|12261|12268.8|12264.8|12265|12260.5|5
1646637420000|2022-03-07 07:17:00|12264|12261.2|12269.2|12265.2|12271.6|12267.6|12263.7|12260.9|49
1646637430000|2022-03-07 07:17:10|12267.3|12263.3|12274.1|12270.1|12278|12273.3|12264.7|12261.2|18
1646637440000|2022-03-07 07:17:20|12274.2|12270.2|12271|12268.2|12274.8|12270.8|12270.1|12266.2|29
1646637450000|2022-03-07 07:17:30|12271.3|12267.3|12266.8|12262.8|12271.3|12267.3|12264|12260|18
1646637460000|2022-03-07 07:17:40|12267|12264.2|12270.1|12266.1|12271.1|12267.1|12267|12263.8|5
1646637470000|2022-03-07 07:17:50|12270.3|12266.3|12273.6|12269.6|12278.3|12274.3|12270.3|12266.3|17
1646637480000|2022-03-07 07:18:00|12273.3|12269.3|12276.1|12272.1|12279|12275|12271.4|12268.2|25
1646637490000|2022-03-07 07:18:10|12276.3|12272.3|12266.3|12262.3|12277.3|12273.8|12265.3|12261.9|33
1646637500000|2022-03-07 07:18:20|12267|12263|12267.6|12263.6|12269.3|12265.3|12266.8|12262.8|7
1646637510000|2022-03-07 07:18:30|12267.3|12263.3|12270.2|12266.2|12272|12268|12264|12260.1|18
1646637520000|2022-03-07 07:18:40|12270.4|12266.4|12272.6|12268.6|12274.4|12271.6|12270.4|12266.4|68
1646637530000|2022-03-07 07:18:50|12273.1|12269.1|12270.1|12266.1|12275.8|12271.8|12270.1|12266.1|17
1646637540000|2022-03-07 07:19:00|12270.3|12266.3|12276.1|12272.1|12276.1|12273.2|12270.3|12266.3|19
1646637550000|2022-03-07 07:19:10|12275.7|12272.9|12279.5|12275.5|12280.5|12276.5|12275.7|12272.8|16
1646637560000|2022-03-07 07:19:20|12280.9|12272.9|12279.8|12275.8|12281.9|12277.9|12277|12272.9|19
1646637570000|2022-03-07 07:19:30|12279.2|12276.4|12282|12278|12284|12280.6|12278.7|12275.9|10
1646637580000|2022-03-07 07:19:40|12281.6|12277.6|12294.1|12290.1|12303.2|12297.2|12281.3|12277.3|48
1646637590000|2022-03-07 07:19:50|12295.1|12291.1|12291.2|12288.4|12295.4|12291.4|12289.6|12285.6|10
1646637600000|2022-03-07 07:20:00|12290.2|12287.4|12295.4|12287.4|12295.4|12290|12289.3|12285.2|11
1646637610000|2022-03-07 07:20:10|12293.2|12285.2|12296.9|12292.9|12301.5|12297.5|12291.4|12285.2|28
1646637620000|2022-03-07 07:20:20|12295.3|12292.5|12313.5|12310.7|12321.4|12316.4|12293.7|12290.9|127
1646637630000|2022-03-07 07:20:30|12313.2|12310.4|12312|12308|12313.6|12310.4|12304.6|12300.6|25
1646637640000|2022-03-07 07:20:40|12310.9|12308.1|12312.8|12308.8|12317.5|12312.8|12310.9|12307.8|20
1646637650000|2022-03-07 07:20:50|12312.6|12308.6|12309.3|12305.3|12312.8|12308.8|12308|12305.2|11
1646637660000|2022-03-07 07:21:00|12308.9|12306.1|12309.8|12305.8|12311.1|12307.1|12305.5|12301.5|22
1646637670000|2022-03-07 07:21:10|12310.5|12306.5|12316|12312|12316|12312|12309.9|12306.3|19
1646637680000|2022-03-07 07:21:20|12315.9|12313.1|12310.7|12306.7|12317.3|12313.3|12309.8|12305.8|22
1646637690000|2022-03-07 07:21:30|12308.6|12305.8|12310.6|12306.6|12311.6|12308.8|12308.5|12304.5|32
1646637700000|2022-03-07 07:21:40|12311.2|12307.2|12309.6|12305.6|12311.2|12307.2|12308.1|12304.7|13
1646637710000|2022-03-07 07:21:50|12309.5|12306.7|12308.6|12304.6|12310.9|12306.9|12308.5|12304.6|8
1646637720000|2022-03-07 07:22:00|12307.6|12304.8|12310.2|12306.2|12315.2|12311.2|12307.2|12304.1|35
1646637730000|2022-03-07 07:22:10|12309.6|12305.6|12309.8|12307|12310.6|12307|12308.5|12304.9|5
1646637740000|2022-03-07 07:22:20|12309.6|12305.6|12309.6|12305.6|12311.2|12308|12309.2|12305.6|18
1646637750000|2022-03-07 07:22:30|12308.8|12306|12303.1|12300.3|12308.9|12306|12303.1|12299.2|22
1646637760000|2022-03-07 07:22:40|12303.5|12299.5|12303.4|12299.4|12303.5|12300|12300.2|12297.4|21
1646637770000|2022-03-07 07:22:50|12303.2|12299.2|12309.2|12306.4|12309.2|12306.4|12302.7|12298.7|24
1646637780000|2022-03-07 07:23:00|12309.8|12307|12319.7|12315.7|12335.1|12329.8|12309.8|12307|158
1646637790000|2022-03-07 07:23:10|12321.2|12317.2|12319.9|12315.9|12323.9|12319.9|12319.2|12315.2|23
1646637800000|2022-03-07 07:23:20|12319.7|12315.7|12318.2|12314.2|12322.2|12318.6|12316.1|12312.5|46
1646637810000|2022-03-07 07:23:30|12317.9|12313.9|12315.2|12311.2|12317.9|12313.9|12310.2|12306.2|18
1646637820000|2022-03-07 07:23:40|12314.1|12311.3|12311|12307|12315.2|12311.3|12310.2|12305.4|7
1646637830000|2022-03-07 07:23:50|12310.5|12306.5|12320.4|12316.4|12321.2|12318.3|12309.5|12305.5|34
1646637840000|2022-03-07 07:24:00|12319.6|12316.8|12313.7|12309.7|12320.4|12316.8|12312.7|12308.7|15
1646637850000|2022-03-07 07:24:10|12312.7|12308.7|12311|12307|12312.7|12309.1|12311|12307|3
1646637860000|2022-03-07 07:24:20|12310.3|12306.3|12310.2|12307.4|12311|12307.4|12309.5|12305.5|7
1646637870000|2022-03-07 07:24:30|12311|12307|12313.3|12309.3|12315.7|12311.7|12311|12307|42
1646637880000|2022-03-07 07:24:40|12312.8|12308.8|12296.5|12288.5|12312.8|12308.8|12293.3|12287.7|48
1646637890000|2022-03-07 07:24:50|12296.3|12288.3|12300.3|12296.3|12303.2|12297.9|12293.8|12287.6|18
1646637900000|2022-03-07 07:25:00|12303.2|12295.2|12287.9|12285.1|12303.2|12297.7|12287.9|12284.7|26
1646637910000|2022-03-07 07:25:10|12287.6|12284.8|12296.7|12292.7|12296.7|12292.7|12287.4|12284.4|21
1646637920000|2022-03-07 07:25:20|12296.2|12292.2|12292.9|12288.9|12298.4|12293.4|12292.9|12288.9|9
1646637930000|2022-03-07 07:25:30|12293.2|12289.2|12293.6|12290.8|12297.7|12294.3|12292.8|12289.2|6
1646637940000|2022-03-07 07:25:40|12293|12289|12292.2|12288.2|12293.4|12290.5|12291.1|12287.4|8
1646637950000|2022-03-07 07:25:50|12291.7|12287.7|12294.4|12290.4|12296.1|12292.1|12291.7|12287.7|8
1646637960000|2022-03-07 07:26:00|12294|12290|12282.2|12278.2|12294|12290|12281.3|12276.7|38
1646637970000|2022-03-07 07:26:10|12282|12278|12279.4|12275.4|12282.5|12278.5|12279.1|12275.1|28
1646637980000|2022-03-07 07:26:20|12279.9|12275.9|12284.3|12281.5|12284.9|12281.5|12279.9|12275.9|11
1646637990000|2022-03-07 07:26:30|12285.5|12282.7|12285.1|12281.1|12285.5|12282.7|12285|12281.1|2
1646638000000|2022-03-07 07:26:40|12285.4|12281.4|12288.1|12284.1|12288.1|12284.5|12285.4|12281.4|4
1646638010000|2022-03-07 07:26:50|12287.9|12283.9|12288.1|12284.1|12288.1|12284.1|12287.9|12283.9|1
1646638020000|2022-03-07 07:27:00|12287.8|12285|12289|12286.2|12290.1|12286.2|12287.8|12284.4|7
1646638030000|2022-03-07 07:27:10|12288.5|12285.7|12295.9|12291.9|12296.5|12293.7|12288.5|12284.6|25
1646638040000|2022-03-07 07:27:20|12295|12292.2|12298.9|12294.9|12298.9|12294.9|12295|12291.6|12
1646638050000|2022-03-07 07:27:30|12299.9|12295.9|12303.8|12301|12307.1|12303.1|12299.9|12295.9|21
1646638060000|2022-03-07 07:27:40|12304.1|12300.1|12304|12301.2|12304.1|12301.2|12300.4|12296.4|10
1646638070000|2022-03-07 07:27:50|12305.3|12301.3|12304.3|12300.3|12306.4|12302.4|12303.5|12300.3|3
1646638080000|2022-03-07 07:28:00|12304.7|12300.7|12322.8|12318.8|12322.8|12318.8|12304.7|12300.7|50
1646638090000|2022-03-07 07:28:10|12323|12319|12317.1|12313.1|12323|12319|12316.9|12312.9|16
1646638100000|2022-03-07 07:28:20|12317|12314.2|12313.9|12309.9|12317|12314.2|12312.5|12308.5|12
1646638110000|2022-03-07 07:28:30|12314.2|12310.2|12317.1|12313.1|12322|12316.2|12312.6|12309.8|6
1646638120000|2022-03-07 07:28:40|12317.4|12313.4|12312.6|12308.6|12317.7|12313.7|12308.6|12305|27
1646638130000|2022-03-07 07:28:50|12313.7|12309.7|12305|12301|12315.7|12309.7|12302.2|12298.2|24
1646638140000|2022-03-07 07:29:00|12305.1|12302.3|12308|12304|12309.5|12305.5|12305.1|12302|8
1646638150000|2022-03-07 07:29:10|12308.2|12304.2|12317.4|12313.4|12321.3|12317.3|12307.2|12303.2|39
1646638160000|2022-03-07 07:29:20|12316.2|12312.2|12303|12299|12316.5|12312.5|12302.1|12298.5|23
1646638170000|2022-03-07 07:29:30|12303.4|12299.4|12301.4|12298.6|12304.2|12300.2|12299.8|12295.2|30
1646638180000|2022-03-07 07:29:40|12302.5|12298.5|12302.5|12298.5|12304.5|12301|12299.5|12295.5|33
1646638190000|2022-03-07 07:29:50|12303|12299|12303.1|12300.3|12304.8|12300.3|12301.2|12296.8|11
1646638200000|2022-03-07 07:30:00|12304.4|12300.4|12306.9|12302.9|12311.7|12308|12303.9|12299.9|19
1646638210000|2022-03-07 07:30:10|12307.7|12303.7|12305.4|12301.4|12307.9|12303.9|12305|12301.4|7
1646638220000|2022-03-07 07:30:20|12305.9|12301.9|12299.9|12295.9|12305.9|12301.9|12299.9|12295.9|12
1646638230000|2022-03-07 07:30:30|12299.6|12296.8|12310.9|12306.9|12310.9|12307.8|12297.8|12294.9|22
1646638240000|2022-03-07 07:30:40|12307.7|12303.7|12304.9|12300.9|12307.7|12303.7|12301.1|12297.9|11
1646638250000|2022-03-07 07:30:50|12305.2|12301.2|12313.4|12305.4|12313.4|12309.5|12303.2|12299.2|19
1646638260000|2022-03-07 07:31:00|12311.2|12307.2|12323.4|12319.4|12327.9|12322.9|12310.8|12305.4|37
1646638270000|2022-03-07 07:31:10|12325.2|12317.2|12332.3|12328.3|12335.8|12331.8|12311.4|12307.4|84
1646638280000|2022-03-07 07:31:20|12332.6|12328.6|12327.8|12323.8|12333|12329.1|12321.2|12316.5|27
1646638290000|2022-03-07 07:31:30|12327.4|12324.6|12333.6|12329.6|12337.1|12333.1|12327.4|12324.6|17
1646638300000|2022-03-07 07:31:40|12333.3|12329.3|12326|12322|12333.3|12329.3|12326|12322|20
1646638310000|2022-03-07 07:31:50|12324|12321.2|12316|12312|12324|12321.2|12315.3|12311.3|36
1646638320000|2022-03-07 07:32:00|12315.8|12311.8|12325|12321|12325.4|12321.4|12313.2|12310.2|26
1646638330000|2022-03-07 07:32:10|12324.2|12320.2|12318.4|12315.6|12325.2|12320.2|12318.4|12315.5|16
1646638340000|2022-03-07 07:32:20|12318.6|12314.6|12320.7|12316.7|12320.7|12316.7|12318.3|12314.6|13
1646638350000|2022-03-07 07:32:30|12322.5|12314.5|12316.5|12312.5|12322.5|12315.7|12311.2|12307.2|13
1646638360000|2022-03-07 07:32:40|12317.5|12313.5|12311.3|12307.3|12317.5|12313.5|12308.2|12304.4|35
1646638370000|2022-03-07 07:32:50|12311.1|12307.1|12307.1|12304.3|12313.8|12309.7|12307.1|12303.3|30
1646638380000|2022-03-07 07:33:00|12307.7|12304.9|12305.5|12301.5|12307.9|12304.9|12305.3|12301.3|3
1646638390000|2022-03-07 07:33:10|12305.2|12301.2|12299.7|12295.7|12305.2|12301.2|12294.7|12288.9|37
1646638400000|2022-03-07 07:33:20|12304.4|12300.4|12303.9|12299.9|12304.4|12300.4|12302.9|12299.9|4
1646638410000|2022-03-07 07:33:30|12302.9|12300.1|12302.9|12298.9|12304.5|12301.7|12295.4|12291.4|34
1646638420000|2022-03-07 07:33:40|12302.4|12298.4|12301.5|12297.5|12302.6|12299.8|12300.5|12296.5|2
1646638430000|2022-03-07 07:33:50|12300.9|12296.9|12304.4|12300.4|12304.4|12300.5|12300|12296|6
1646638440000|2022-03-07 07:34:00|12304.6|12300.6|12303.1|12299.1|12304.6|12300.6|12301.3|12297.3|3
1646638450000|2022-03-07 07:34:10|12302.9|12300.1|12299.6|12295.6|12304.8|12301.2|12299.3|12294.6|10
1646638460000|2022-03-07 07:34:20|12299.5|12295.5|12298.1|12294.1|12300.1|12296.1|12297.1|12293.1|5
1646638470000|2022-03-07 07:34:30|12297.8|12293.8|12298.8|12294.8|12300.8|12296.8|12294.3|12289.2|19
1646638480000|2022-03-07 07:34:40|12299.5|12295.5|12299.2|12295.2|12301.5|12298.2|12297.5|12293.5|15
1646638490000|2022-03-07 07:34:50|12299.5|12295.5|12302.2|12298.2|12304.5|12300.5|12299.2|12295.2|6
1646638500000|2022-03-07 07:35:00|12303.2|12299.2|12311.7|12307.7|12311.9|12308.8|12302.4|12298.9|16
1646638510000|2022-03-07 07:35:10|12312.4|12308.4|12317.1|12313.1|12324.3|12318.3|12312.4|12308.4|86
1646638520000|2022-03-07 07:35:20|12316.7|12313.9|12309.7|12305.7|12317.3|12313.9|12308.7|12304.7|21
1646638530000|2022-03-07 07:35:30|12310.2|12306.2|12304.9|12300.9|12310.2|12306.3|12304.9|12300.9|11
1646638540000|2022-03-07 07:35:40|12305.2|12301.2|12303.4|12299.4|12305.7|12301.7|12302.6|12298.9|9
1646638550000|2022-03-07 07:35:50|12303.9|12299.9|12305.9|12301.9|12306.7|12303.3|12302.8|12299.7|3
1646638560000|2022-03-07 07:36:00|12306.5|12302.5|12307.1|12303.1|12307.1|12303.1|12305.8|12301.8|3
1646638570000|2022-03-07 07:36:10|12306.8|12302.8|12310.7|12307.9|12310.7|12307.9|12305.7|12302.8|5
1646638580000|2022-03-07 07:36:20|12310|12307.2|12309.8|12305.8|12310|12307.2|12308.7|12305.8|3
1646638590000|2022-03-07 07:36:30|12310|12306|12314|12310|12317.2|12313.2|12310|12306|17
1646638600000|2022-03-07 07:36:40|12314.2|12310.2|12314.2|12310.2|12314.5|12310.5|12313|12309|2
1646638610000|2022-03-07 07:36:50|12313.8|12311|12304.1|12301.3|12315.7|12311.7|12304.1|12301.3|12
1646638620000|2022-03-07 07:37:00|12302.7|12299.9|12314|12310|12314.2|12310.2|12297.8|12295|56
1646638630000|2022-03-07 07:37:10|12313.4|12309.4|12310.4|12306.4|12313.4|12309.6|12310.4|12306.4|1
1646638640000|2022-03-07 07:37:20|12309.5|12306.7|12309.1|12306.3|12309.5|12306.7|12308.1|12304.1|4
1646638650000|2022-03-07 07:37:30|12309.4|12306.6|12308.5|12304.5|12309.5|12306.6|12307.1|12304.2|1
1646638660000|2022-03-07 07:37:40|12308.2|12304.2|12306.7|12303.9|12308.2|12304.2|12301.4|12297|9
1646638670000|2022-03-07 07:37:50|12306.8|12302.8|12310|12306|12310|12306|12306.2|12302.2|9
1646638680000|2022-03-07 07:38:00|12310.5|12306.5|12306|12302|12310.8|12306.8|12303.9|12300|21
1646638690000|2022-03-07 07:38:10|12305.8|12301.8|12305.8|12301.8|12307.3|12303.3|12304.5|12300.5|7
1646638700000|2022-03-07 07:38:20|12306|12302|12297.4|12293.4|12307.5|12303.5|12296.1|12292.9|18
1646638710000|2022-03-07 07:38:30|12297.9|12293.9|12303|12299|12304.5|12300.5|12293.9|12289.9|86
1646638720000|2022-03-07 07:38:40|12302.4|12298.4|12290.5|12286.5|12304.2|12298.4|12289.4|12286.5|18
1646638730000|2022-03-07 07:38:50|12289.7|12285.7|12280.4|12276.4|12289.7|12285.7|12280.4|12276.4|38
1646638740000|2022-03-07 07:39:00|12280.6|12276.6|12280.9|12276.9|12281.9|12277.6|12278.7|12273.2|23
1646638750000|2022-03-07 07:39:10|12279.8|12277|12284.1|12280.1|12284.6|12280.6|12279.8|12275.9|21
1646638760000|2022-03-07 07:39:20|12283.8|12279.8|12277.1|12273.1|12285.7|12281.7|12276.8|12272.8|7
1646638770000|2022-03-07 07:39:30|12277.6|12273.6|12278.5|12274.5|12280.8|12276.8|12277.1|12272.1|27
1646638780000|2022-03-07 07:39:40|12278.4|12275.6|12280.2|12276.2|12281.9|12277.9|12278.1|12274.2|11
1646638790000|2022-03-07 07:39:50|12280.9|12276.9|12267.7|12263.7|12281.6|12278|12267.7|12263.7|73
1646638800000|2022-03-07 07:40:00|12267.4|12264.6|12264.3|12260.3|12272.6|12269|12264.3|12260.3|59
1646638810000|2022-03-07 07:40:10|12264.1|12260.1|12259.7|12255.7|12264.1|12260.1|12253.7|12248.5|67
1646638820000|2022-03-07 07:40:20|12259.5|12255.5|12257.7|12253.7|12261.1|12257.1|12251.3|12247.3|74
1646638830000|2022-03-07 07:40:30|12256.9|12252.9|12260.2|12257.4|12265.2|12262.4|12253.8|12249.2|37
1646638840000|2022-03-07 07:40:40|12261|12258.2|12261.6|12257.6|12266.7|12263.9|12259.3|12255.3|30
1646638850000|2022-03-07 07:40:50|12260.8|12256.8|12263|12259|12263|12259|12252.9|12246.9|52
1646638860000|2022-03-07 07:41:00|12264.6|12260.6|12271.7|12267.7|12273.2|12269.7|12263.9|12259.9|53
1646638870000|2022-03-07 07:41:10|12271.5|12267.5|12273.4|12269.4|12281.4|12277.5|12267.7|12261.9|37
1646638880000|2022-03-07 07:41:20|12273.7|12269.7|12277.3|12273.3|12279.3|12274.3|12271.7|12266.4|33
1646638890000|2022-03-07 07:41:30|12277.1|12273.1|12279.8|12275.8|12284.6|12278.8|12277.1|12273.1|22
1646638900000|2022-03-07 07:41:40|12279.3|12275.3|12279.3|12275.3|12280.3|12276.3|12279.3|12275.3|1
1646638910000|2022-03-07 07:41:50|12278.6|12274.6|12278.7|12274.7|12279.6|12275.6|12278.5|12274.5|7
1646638920000|2022-03-07 07:42:00|12279|12275|12279.5|12275.5|12279.5|12276.1|12269.3|12263.6|35
1646638930000|2022-03-07 07:42:10|12279.7|12275.7|12275.9|12271.9|12281.2|12277.2|12274.9|12271.3|9
1646638940000|2022-03-07 07:42:20|12276.2|12272.2|12275.8|12271.8|12278.7|12274.7|12271.3|12266.9|30
1646638950000|2022-03-07 07:42:30|12276.2|12273.4|12279.3|12275.3|12282.1|12278.1|12276.2|12272.8|5
1646638960000|2022-03-07 07:42:40|12278.8|12274.8|12276.5|12272.5|12282.3|12278.9|12274|12270|27
1646638970000|2022-03-07 07:42:50|12276|12272|12275.5|12271.5|12278.5|12274.5|12267.4|12263.6|35
1646638980000|2022-03-07 07:43:00|12275.3|12271.3|12275|12271|12277.8|12273.8|12272|12267.3|13
1646638990000|2022-03-07 07:43:10|12275.5|12271.5|12274.1|12270.1|12276.1|12272.1|12272.9|12269|33
1646639000000|2022-03-07 07:43:20|12272.3|12269.5|12270.4|12266.4|12273.1|12269.5|12264.6|12261.8|42
1646639010000|2022-03-07 07:43:30|12270.6|12266.6|12263.9|12259.9|12272.1|12268.1|12260.8|12256.8|69
1646639020000|2022-03-07 07:43:40|12263.4|12259.4|12267.5|12263.5|12267.5|12263.6|12261.7|12257.7|31
1646639030000|2022-03-07 07:43:50|12266.4|12263.6|12271.4|12267.4|12276.8|12272.8|12265.1|12261.2|55
1646639040000|2022-03-07 07:44:00|12271.9|12267.9|12275.9|12271.9|12277.9|12272.2|12270|12266|18
1646639050000|2022-03-07 07:44:10|12276.2|12272.2|12277|12273|12279.8|12276.2|12275.9|12270.5|15
1646639060000|2022-03-07 07:44:20|12276|12272|12281.4|12278.6|12284.9|12280.9|12275.5|12271.5|28
1646639070000|2022-03-07 07:44:30|12282.4|12279.6|12295.2|12291.2|12301.1|12297.1|12281.8|12278.2|113
1646639080000|2022-03-07 07:44:40|12296.5|12293.7|12290.1|12287.3|12299.2|12296|12290.1|12286.4|41
1646639090000|2022-03-07 07:44:50|12290.3|12287.5|12291.4|12287.4|12294.4|12291.3|12286.3|12283.2|27
1646639100000|2022-03-07 07:45:00|12291|12287|12283.6|12279.6|12291.2|12287.2|12277|12273.6|37
1646639110000|2022-03-07 07:45:10|12283.8|12279.8|12284.3|12281.5|12288.3|12284.9|12278.9|12274.9|41
1646639120000|2022-03-07 07:45:20|12283|12280.2|12288|12284|12290.3|12287.5|12279.2|12276|55
1646639130000|2022-03-07 07:45:30|12288.4|12284.4|12292.4|12288.4|12296.1|12292.1|12288.4|12284.4|26
1646639140000|2022-03-07 07:45:40|12288.3|12285.5|12293.3|12289.3|12294.3|12290.3|12287.3|12283.3|24
1646639150000|2022-03-07 07:45:50|12293.6|12289.6|12297.9|12293.9|12302|12298|12293.6|12289.6|44
1646639160000|2022-03-07 07:46:00|12297.8|12295|12300.9|12296.9|12305.9|12302|12297.1|12293.9|26
1646639170000|2022-03-07 07:46:10|12300.7|12296.7|12301.4|12297.4|12304.4|12300.4|12297.3|12294.4|21
1646639180000|2022-03-07 07:46:20|12300.6|12297.8|12300.7|12296.7|12301.4|12298.2|12299.7|12295.7|2
1646639190000|2022-03-07 07:46:30|12299.3|12296.5|12297.6|12294.8|12299.9|12296.5|12295.6|12292.8|20
1646639200000|2022-03-07 07:46:40|12296.8|12294|12293.3|12289.3|12298|12294.8|12289.9|12286.5|24
1646639210000|2022-03-07 07:46:50|12291.8|12289|12296|12292|12298.4|12294.4|12289.9|12286.5|23
1646639220000|2022-03-07 07:47:00|12295.2|12292.4|12282.1|12278.1|12295.2|12292.4|12282.1|12278.1|10
1646639230000|2022-03-07 07:47:10|12281.3|12277.3|12279.5|12275.5|12283.5|12280.4|12279.4|12275.5|16
1646639240000|2022-03-07 07:47:20|12278.4|12275.6|12279.4|12276.6|12287|12283.1|12278.4|12275.3|38
1646639250000|2022-03-07 07:47:30|12278.9|12276.1|12289.3|12285.3|12289.3|12286.1|12277.9|12274.7|11
1646639260000|2022-03-07 07:47:40|12286.4|12282.4|12284|12280|12286.4|12282.4|12283.2|12279.3|7
1646639270000|2022-03-07 07:47:50|12283.9|12281.1|12287.2|12283.2|12289|12285|12283.9|12280.7|5
1646639280000|2022-03-07 07:48:00|12287|12283|12275.9|12273.1|12287.3|12284.1|12273.7|12270.9|24
1646639290000|2022-03-07 07:48:10|12275.7|12271.7|12271.2|12267.2|12275.7|12271.7|12267.2|12263.2|49
1646639300000|2022-03-07 07:48:20|12271.8|12269|12271|12267|12273.7|12269.7|12269.7|12265.7|12
1646639310000|2022-03-07 07:48:30|12271.5|12267.5|12275.4|12271.4|12281.7|12277.7|12271.5|12267.5|61
1646639320000|2022-03-07 07:48:40|12275.2|12271.2|12275.4|12271.4|12276.7|12273.5|12273.7|12269.7|6
1646639330000|2022-03-07 07:48:50|12275.7|12271.7|12276.9|12272.9|12278.6|12274.6|12266.6|12263.4|16
1646639340000|2022-03-07 07:49:00|12277.2|12273.2|12281.7|12277.7|12285.4|12282.2|12276|12272.1|11
1646639350000|2022-03-07 07:49:10|12280.6|12277.8|12285.1|12281.1|12291|12287.6|12280.3|12276.4|34
1646639360000|2022-03-07 07:49:20|12284.7|12281.9|12288.2|12284.2|12289.1|12285.1|12284.7|12281.1|5
1646639370000|2022-03-07 07:49:30|12287.4|12283.4|12286.4|12282.4|12291.1|12287.9|12286.4|12282.4|18
1646639380000|2022-03-07 07:49:40|12286.2|12282.2|12284.8|12280.8|12287|12283.3|12278|12275.2|20
1646639390000|2022-03-07 07:49:50|12284|12280|12287.4|12283.4|12288.8|12284.8|12283.5|12279.5|12
1646639400000|2022-03-07 07:50:00|12288.3|12285.5|12285.8|12281.8|12292.4|12288.4|12285.8|12281.8|22
1646639410000|2022-03-07 07:50:10|12286.1|12282.1|12283.1|12279.1|12287.6|12283.6|12283.1|12279.1|12
1646639420000|2022-03-07 07:50:20|12282.1|12278.1|12288.8|12286|12296.4|12292.4|12281.2|12277.3|84
1646639430000|2022-03-07 07:50:30|12289.2|12285.2|12291.5|12287.5|12294.8|12292|12287.6|12284.5|34
1646639440000|2022-03-07 07:50:40|12291.1|12288.3|12294.9|12290.9|12301.7|12297.8|12291.1|12287.8|19
1646639450000|2022-03-07 07:50:50|12295.7|12291.7|12290.4|12286.4|12297.9|12294.8|12288.7|12284.7|54
1646639460000|2022-03-07 07:51:00|12290.1|12286.1|12298.4|12295.6|12301|12297.6|12285.3|12281.7|35
1646639470000|2022-03-07 07:51:10|12299.1|12295.1|12295.8|12291.8|12302.1|12298.5|12293.7|12290.1|18
1646639480000|2022-03-07 07:51:20|12295|12292.2|12294.3|12290.3|12299.1|12295.1|12291.7|12288.3|14
1646639490000|2022-03-07 07:51:30|12294.1|12290.1|12295.7|12292.9|12297.7|12293.9|12292.3|12289.1|29
1646639500000|2022-03-07 07:51:40|12296|12293.2|12299.5|12295.5|12303.7|12300.9|12296|12293.2|28
1646639510000|2022-03-07 07:51:50|12299.3|12295.3|12298.2|12295.4|12299.3|12296.4|12290.2|12287.4|20
1646639520000|2022-03-07 07:52:00|12298.4|12295.6|12305.8|12301.8|12318.4|12314.4|12298.4|12295.6|102
1646639530000|2022-03-07 07:52:10|12305.5|12301.5|12307.1|12303.1|12308.5|12304.5|12300.7|12297.8|20
1646639540000|2022-03-07 07:52:20|12307.5|12303.5|12313.4|12310.6|12315.5|12311.5|12306.7|12303.1|16
1646639550000|2022-03-07 07:52:30|12313.7|12310.9|12318|12314|12318|12314.4|12313.7|12310.5|10
1646639560000|2022-03-07 07:52:40|12317.8|12313.8|12307.2|12303.2|12317.9|12315.1|12302.7|12299.9|24
1646639570000|2022-03-07 07:52:50|12306.4|12303.6|12308.5|12304.5|12309.7|12306.3|12306.4|12302.5|5
1646639580000|2022-03-07 07:53:00|12307.6|12303.6|12311.5|12307.5|12313.3|12309.9|12299.1|12296.3|50
1646639590000|2022-03-07 07:53:10|12311.7|12307.7|12311.5|12307.5|12314.5|12310.5|12307.1|12303.2|9
1646639600000|2022-03-07 07:53:20|12311.1|12308.3|12316|12312|12320.2|12317.3|12311.1|12308.2|39
1646639610000|2022-03-07 07:53:30|12316.1|12313.3|12306.1|12303.3|12320.5|12315.1|12304.1|12301|27
1646639620000|2022-03-07 07:53:40|12306.2|12302.2|12306|12303.2|12310.7|12306.7|12300.4|12297.6|11
1646639630000|2022-03-07 07:53:50|12306.9|12304.1|12314.4|12310.4|12314.7|12311.8|12306.9|12304.1|12
1646639640000|2022-03-07 07:54:00|12315.1|12311.1|12312.4|12308.4|12320.4|12316.5|12312.4|12308.4|26
1646639650000|2022-03-07 07:54:10|12310.6|12307.8|12317.1|12313.1|12318.8|12314.8|12310.6|12307.8|22
1646639660000|2022-03-07 07:54:20|12317|12314.2|12322|12319.2|12324.4|12321.2|12317|12314.1|18
1646639670000|2022-03-07 07:54:30|12321.3|12318.5|12317.7|12313.7|12322.4|12318.5|12315.6|12312.4|15
1646639680000|2022-03-07 07:54:40|12316.6|12313.8|12321.6|12318.8|12323.3|12320.5|12315.6|12312.4|6
1646639690000|2022-03-07 07:54:50|12321.3|12318.5|12319.4|12315.4|12322.4|12318.8|12318.6|12315.2|7
1646639700000|2022-03-07 07:55:00|12318.6|12315.8|12309.8|12305.8|12318.7|12315.8|12309|12305|26
1646639710000|2022-03-07 07:55:10|12309.5|12305.5|12318.5|12314.5|12321.2|12317.2|12308.8|12304.8|33
1646639720000|2022-03-07 07:55:20|12318.8|12314.8|12320.9|12316.9|12324.8|12320.8|12317.3|12313.7|35
1646639730000|2022-03-07 07:55:30|12319.8|12317|12323.4|12319.4|12323.4|12319.4|12317.3|12314.1|13
1646639740000|2022-03-07 07:55:40|12322.9|12318.9|12324.3|12321.5|12328.3|12325.5|12322.7|12318.7|25
1646639750000|2022-03-07 07:55:50|12324|12321.2|12319.1|12315.1|12325.4|12321.7|12318.3|12314.9|15
1646639760000|2022-03-07 07:56:00|12319.4|12315.4|12323.4|12319.4|12325.8|12322.8|12319.3|12315.4|36
1646639770000|2022-03-07 07:56:10|12323.6|12319.6|12335.9|12333.1|12336.4|12333.1|12323.6|12319.6|116
1646639780000|2022-03-07 07:56:20|12336.1|12332.1|12324.2|12320.2|12336.1|12332.7|12324.2|12320.2|40
1646639790000|2022-03-07 07:56:30|12325.1|12321.1|12326.3|12322.3|12329.2|12326.3|12322.4|12319.5|28
1646639800000|2022-03-07 07:56:40|12325.8|12321.8|12317.5|12313.5|12326.2|12323.2|12314.4|12311.6|52
1646639810000|2022-03-07 07:56:50|12317.7|12313.7|12317.5|12313.5|12319.4|12316|12313|12309|17
1646639820000|2022-03-07 07:57:00|12317.1|12314.3|12309.9|12305.9|12319.5|12315.8|12309|12305|16
1646639830000|2022-03-07 07:57:10|12308.9|12304.9|12305.1|12302.3|12311.3|12308.5|12301.5|12297.5|50
1646639840000|2022-03-07 07:57:20|12305.5|12301.5|12300.4|12296.4|12307.5|12303.5|12299.8|12296.4|26
1646639850000|2022-03-07 07:57:30|12300.6|12296.6|12300.5|12297.7|12306.4|12302.4|12299|12295.4|27
1646639860000|2022-03-07 07:57:40|12300.9|12296.9|12299.6|12295.6|12300.9|12297.7|12298|12294.4|23
1646639870000|2022-03-07 07:57:50|12299.2|12295.2|12301.5|12297.5|12301.5|12297.5|12294.8|12291.8|35
1646639880000|2022-03-07 07:58:00|12302.5|12298.5|12305.3|12302.5|12317.4|12314|12302.5|12298.5|84
1646639890000|2022-03-07 07:58:10|12306.1|12302.1|12309.8|12307|12311.6|12307.3|12306.1|12302.1|16
1646639900000|2022-03-07 07:58:20|12308.9|12306.1|12305.9|12301.9|12310.9|12307.5|12303.4|12300.6|12
1646639910000|2022-03-07 07:58:30|12306.2|12302.2|12302.4|12298.4|12311.9|12307.9|12302.4|12298.4|23
1646639920000|2022-03-07 07:58:40|12304.5|12301.7|12297.6|12293.6|12305.6|12301.7|12296.4|12293.6|22
1646639930000|2022-03-07 07:58:50|12299.4|12295.4|12298.1|12294.1|12300.9|12297.7|12294.5|12291.4|46
1646639940000|2022-03-07 07:59:00|12298.9|12294.9|12299.3|12296.5|12304.2|12300.2|12298.9|12294.9|32
1646639950000|2022-03-07 07:59:10|12299.8|12297|12301.2|12297.2|12302.2|12299|12298.6|12295.8|27
1646639960000|2022-03-07 07:59:20|12300.9|12296.9|12308.4|12305.6|12308.9|12306|12300.9|12296.9|17
1646639970000|2022-03-07 07:59:30|12307.8|12305|12306.5|12302.5|12314.1|12310.1|12305.3|12301.3|17
1646639980000|2022-03-07 07:59:40|12306.2|12303.4|12302.6|12298.6|12311.9|12309.1|12301.2|12298.4|55
1646639990000|2022-03-07 07:59:50|12301.8|12299|12310.6|12307.8|12312.7|12309|12299.2|12296.4|42
1646640000000|2022-03-07 08:00:00|12310.8|12308|12294.3|12291.5|12312.2|12308.5|12293.4|12290.6|93
1646640010000|2022-03-07 08:00:10|12293.2|12290.4|12294.8|12292|12298.8|12295.6|12289.8|12286.4|71
1646640020000|2022-03-07 08:00:20|12295.3|12292.5|12303.2|12299.2|12307.2|12304|12293.8|12290.7|33
1646640030000|2022-03-07 08:00:30|12303.7|12299.7|12303.1|12300.3|12308.1|12305.3|12302.8|12299.7|57
1646640040000|2022-03-07 08:00:40|12304.1|12301.3|12297.2|12293.2|12305.4|12302.6|12295.1|12292.3|29
1646640050000|2022-03-07 08:00:50|12295.8|12293|12289|12286.2|12295.8|12293|12288.3|12285.1|44
1646640060000|2022-03-07 08:01:00|12290|12287.2|12291.8|12289|12296.2|12293.1|12288.6|12285.8|57
1646640070000|2022-03-07 08:01:10|12291.6|12288.8|12278.4|12275.6|12291.8|12289|12277.2|12274.4|123
1646640080000|2022-03-07 08:01:20|12279.6|12276.8|12270.2|12267.4|12282.9|12279.9|12270.2|12267.2|47
1646640090000|2022-03-07 08:01:30|12269.6|12266.8|12264.3|12261.5|12271.9|12267.9|12262.6|12259.8|82
1646640100000|2022-03-07 08:01:40|12265|12262.2|12257.3|12253.3|12265|12262.2|12256.6|12252.6|71
1646640110000|2022-03-07 08:01:50|12256.5|12253.7|12265.4|12262.6|12266.4|12263.6|12253.9|12250.8|83
1646640120000|2022-03-07 08:02:00|12265.8|12263|12256.4|12253.6|12269|12265.6|12255.9|12253.1|61
1646640130000|2022-03-07 08:02:10|12256.8|12252.8|12256.3|12252.3|12261.5|12257.7|12253.7|12250.3|73
1646640140000|2022-03-07 08:02:20|12255.5|12252.7|12244.5|12241.7|12255.5|12252.7|12235.2|12231.8|233
1646640150000|2022-03-07 08:02:30|12243.3|12239.3|12236.6|12232.6|12243.9|12241.1|12235.3|12232.5|57
1646640160000|2022-03-07 08:02:40|12236.9|12232.9|12238.7|12235.9|12244.2|12241.4|12226.9|12223.3|183
1646640170000|2022-03-07 08:02:50|12239.1|12236.3|12255.6|12251.6|12258.6|12255.5|12239.1|12236.3|88
1646640180000|2022-03-07 08:03:00|12255.9|12251.9|12257.8|12255|12261.6|12258.8|12250.6|12247.8|61
1646640190000|2022-03-07 08:03:10|12258.3|12255.5|12265.9|12263.1|12267.8|12263.8|12256.8|12253.6|71
1646640200000|2022-03-07 08:03:20|12265.6|12262.8|12256.8|12254|12267.5|12264.3|12256.8|12253.9|35
1646640210000|2022-03-07 08:03:30|12257.2|12253.2|12251.2|12247.2|12257.9|12255|12251.1|12247.2|18
1646640220000|2022-03-07 08:03:40|12250.1|12247.3|12250.4|12246.4|12258.1|12255|12249.8|12246.4|51
1646640230000|2022-03-07 08:03:50|12250.9|12246.9|12256.5|12253.7|12260.6|12257|12246.7|12243.9|57
1646640240000|2022-03-07 08:04:00|12257.2|12254.4|12268.2|12264.2|12268.2|12264.2|12257.1|12253.6|57
1646640250000|2022-03-07 08:04:10|12269.2|12265.4|12275.2|12271.2|12275.5|12272.1|12263.4|12260.6|61
1646640260000|2022-03-07 08:04:20|12275|12272.2|12272.8|12270|12275.9|12272.2|12269.8|12266.6|16
1646640270000|2022-03-07 08:04:30|12273.9|12269.9|12279.5|12276.7|12281.6|12278.3|12271.8|12268.9|28
1646640280000|2022-03-07 08:04:40|12279.6|12275.6|12275.7|12271.7|12279.6|12275.8|12274.1|12270.5|14
1646640290000|2022-03-07 08:04:50|12275.5|12271.5|12277.5|12274.7|12277.9|12274.7|12272.2|12269.4|32
1646640300000|2022-03-07 08:05:00|12278.1|12275.3|12275.9|12271.9|12279.9|12276|12270.8|12267.9|47
1646640310000|2022-03-07 08:05:10|12275.8|12273|12264.8|12262|12279.9|12275.9|12264.8|12261.6|55
1646640320000|2022-03-07 08:05:20|12264.6|12261.8|12258.6|12254.6|12265.2|12262|12258.6|12254.6|70
1646640330000|2022-03-07 08:05:30|12257.8|12255|12251.5|12247.5|12260.6|12257|12250.8|12247.2|32
1646640340000|2022-03-07 08:05:40|12252.4|12249.6|12263.4|12260.6|12265.8|12263|12252.4|12249.6|73
1646640350000|2022-03-07 08:05:50|12263.2|12259.2|12255.2|12252.4|12263.2|12259.6|12255.2|12252.4|10
1646640360000|2022-03-07 08:06:00|12256.3|12253.5|12251.2|12247.2|12258.3|12255.5|12249.8|12247|16
1646640370000|2022-03-07 08:06:10|12249.9|12247.1|12248.6|12245.8|12251.7|12248.5|12246.1|12243.2|38
1646640380000|2022-03-07 08:06:20|12249.9|12245.9|12253.7|12249.7|12255.2|12251.5|12248.3|12245.4|42
1646640390000|2022-03-07 08:06:30|12252.7|12248.7|12241.2|12237.2|12252.7|12248.7|12238.9|12235.4|41
1646640400000|2022-03-07 08:06:40|12240.8|12238|12241.1|12238.3|12242.8|12240|12232.6|12229.8|44
1646640410000|2022-03-07 08:06:50|12240.9|12236.9|12235.1|12232.3|12240.9|12237|12234.5|12230.9|14
1646640420000|2022-03-07 08:07:00|12236.3|12233.5|12244.9|12240.9|12249.1|12246.3|12236.3|12233.5|57
1646640430000|2022-03-07 08:07:10|12244.8|12242|12250.8|12248|12256.8|12254|12244.8|12242|54
1646640440000|2022-03-07 08:07:20|12252|12249.7|12252.9|12248.9|12252.9|12250|12243.3|12240.2|39
1646640450000|2022-03-07 08:07:30|12252.5|12249.7|12246.9|12242.9|12253.9|12251|12244.8|12242|32
1646640460000|2022-03-07 08:07:40|12247.5|12243.5|12245.1|12242.3|12250.4|12247.3|12242.1|12239.3|35
1646640470000|2022-03-07 08:07:50|12245.2|12241.2|12241.5|12237.5|12247.4|12244.5|12240.2|12236.8|49
1646640480000|2022-03-07 08:08:00|12240.7|12237.9|12246.4|12242.4|12248.7|12245.5|12240.7|12237.9|35
1646640490000|2022-03-07 08:08:10|12246.3|12243.5|12232.7|12229.9|12246.7|12243.5|12229.2|12226.4|102
1646640500000|2022-03-07 08:08:20|12233.4|12230.6|12232.2|12229.4|12234.8|12231.9|12224.3|12221|96
1646640510000|2022-03-07 08:08:30|12233.7|12230.9|12224.2|12221.4|12235.6|12232.8|12223.7|12220.5|86
1646640520000|2022-03-07 08:08:40|12225.4|12222.6|12230.2|12227.4|12232.8|12229.6|12224.9|12222|73
1646640530000|2022-03-07 08:08:50|12229.9|12227.1|12229.5|12225.5|12233.7|12230.6|12227.2|12223.8|55
1646640540000|2022-03-07 08:09:00|12231.3|12227.3|12226|12222|12233.1|12230.2|12225.5|12221.5|51
1646640550000|2022-03-07 08:09:10|12226.5|12222.5|12219.5|12215.5|12233.1|12229.1|12216.5|12212.5|62
1646640560000|2022-03-07 08:09:20|12219|12216.2|12209.4|12206.6|12219|12216.2|12209.2|12206.3|90
1646640570000|2022-03-07 08:09:30|12209.9|12207.1|12204|12201.2|12219|12215.4|12202.6|12199.8|270
1646640580000|2022-03-07 08:09:40|12203.7|12200.9|12212.5|12208.5|12212.5|12208.5|12202.4|12199|79
1646640590000|2022-03-07 08:09:50|12213.5|12209.5|12223.6|12220.8|12227.3|12223.5|12212.4|12209|77
1646640600000|2022-03-07 08:10:00|12223.9|12221.1|12222.1|12219.3|12230.3|12226.3|12219|12215|71
1646640610000|2022-03-07 08:10:10|12222.9|12218.9|12215.9|12213.1|12225.4|12222|12215.6|12212|70
1646640620000|2022-03-07 08:10:20|12217|12213|12215.3|12212.5|12222.2|12218.2|12210.3|12207.5|74
1646640630000|2022-03-07 08:10:30|12214.4|12211.6|12211.9|12209.1|12216.4|12213.2|12206.1|12203.3|164
1646640640000|2022-03-07 08:10:40|12210.8|12208|12218.6|12215.8|12222.1|12219.3|12207.4|12204|80
1646640650000|2022-03-07 08:10:50|12217.1|12214.3|12208.3|12205.5|12221|12218.2|12207.9|12204.2|66
1646640660000|2022-03-07 08:11:00|12208.7|12204.7|12217.7|12214.9|12219.1|12215.1|12204.9|12202.1|59
1646640670000|2022-03-07 08:11:10|12218.4|12215.6|12207.4|12204.6|12218.9|12216.1|12205.7|12202.1|56
1646640680000|2022-03-07 08:11:20|12208.2|12205.4|12197.5|12194.7|12211.1|12207.5|12195.8|12193|53
1646640690000|2022-03-07 08:11:30|12197.9|12193.9|12197.7|12194.9|12204.4|12201|12195|12191.6|82
1646640700000|2022-03-07 08:11:40|12197.9|12195.1|12202|12199.2|12205.7|12202.9|12197.9|12194.1|43
1646640710000|2022-03-07 08:11:50|12201.7|12198.9|12199.7|12196.9|12202.8|12199.3|12198.7|12195.9|21
1646640720000|2022-03-07 08:12:00|12200.1|12197.3|12194|12191.2|12201.8|12198.3|12191.2|12188.3|38
1646640730000|2022-03-07 08:12:10|12193.7|12190.9|12194.1|12190.1|12199.7|12196.9|12193.5|12190.1|45
1646640740000|2022-03-07 08:12:20|12193.2|12190.4|12197.1|12193.1|12200.8|12197.4|12191.8|12189|48
1646640750000|2022-03-07 08:12:30|12197|12194.2|12195.2|12192.4|12201.6|12198.4|12195.2|12192.4|16
1646640760000|2022-03-07 08:12:40|12196|12193.2|12205.8|12203|12208.3|12205.5|12192.7|12189.9|80
1646640770000|2022-03-07 08:12:50|12206.7|12202.7|12211.3|12208.5|12212.7|12209.9|12206.3|12202.7|25
1646640780000|2022-03-07 08:13:00|12212.5|12209.2|12202.3|12199.5|12212.8|12209.2|12200.7|12197.5|44
1646640790000|2022-03-07 08:13:10|12203.6|12200.8|12210.7|12207.9|12211.8|12208.2|12202.1|12199.2|32
1646640800000|2022-03-07 08:13:20|12210.3|12207.5|12202.1|12198.1|12210.4|12207.5|12197.7|12194.8|65
1646640810000|2022-03-07 08:13:30|12202|12199.2|12204.4|12201.6|12204.5|12201.6|12199|12196.2|25
1646640820000|2022-03-07 08:13:40|12205.3|12201.3|12194.5|12190.5|12207.7|12204.9|12193.3|12189.8|66
1646640830000|2022-03-07 08:13:50|12194.8|12190.8|12192.3|12189.5|12195.8|12192.5|12190.6|12187.8|48
1646640840000|2022-03-07 08:14:00|12192.6|12189.8|12189.8|12187|12197.5|12194.7|12187.3|12184.1|93
1646640850000|2022-03-07 08:14:10|12189.6|12186.8|12184.8|12182|12193.6|12190.8|12181.6|12178.8|83
1646640860000|2022-03-07 08:14:20|12185|12182.2|12182.4|12179.6|12185.4|12182.2|12181.1|12178.3|54
1646640870000|2022-03-07 08:14:30|12183|12180.2|12189|12186.2|12190|12187.2|12183|12180.2|65
1646640880000|2022-03-07 08:14:40|12189.1|12185.1|12183|12180.2|12189.1|12185.9|12181.7|12178.9|44
1646640890000|2022-03-07 08:14:50|12183.8|12179.8|12170.6|12167.8|12183.8|12180.9|12170.6|12167.2|131
1646640900000|2022-03-07 08:15:00|12172.3|12169.5|12180.7|12177.9|12184.6|12181.3|12172|12169.2|135
1646640910000|2022-03-07 08:15:10|12181.1|12177.1|12178.7|12175.9|12185.8|12182.2|12177.1|12174|108
1646640920000|2022-03-07 08:15:20|12179.5|12175.5|12181.3|12178.5|12187.2|12184.4|12175.6|12171.8|100
1646640930000|2022-03-07 08:15:30|12180.7|12177.9|12185.7|12182.9|12187.1|12183.9|12175.7|12172.9|31
1646640940000|2022-03-07 08:15:40|12185.4|12182.6|12188.3|12185.5|12188.3|12185.5|12180.8|12177.1|28
1646640950000|2022-03-07 08:15:50|12188.7|12185.9|12201|12198.2|12204.8|12200.8|12187.3|12182.7|177
1646640960000|2022-03-07 08:16:00|12200.9|12196.9|12202.1|12198.1|12205.4|12202.3|12200|12196.4|33
1646640970000|2022-03-07 08:16:10|12201.8|12197.8|12192.9|12188.9|12201.8|12197.8|12189.8|12186.4|17
1646640980000|2022-03-07 08:16:20|12192.1|12189.3|12190.1|12187.3|12192.1|12189.3|12185.8|12181.9|35
1646640990000|2022-03-07 08:16:30|12191.1|12188.3|12186.2|12183.4|12194.2|12191.4|12186.2|12183.4|38
1646641000000|2022-03-07 08:16:40|12185.3|12181.3|12179.3|12175.3|12187.3|12183.7|12176.1|12173.3|50
1646641010000|2022-03-07 08:16:50|12179|12175|12179.2|12176.4|12187.3|12184.1|12178.7|12175|39
1646641020000|2022-03-07 08:17:00|12180.3|12176.3|12187|12183|12188.1|12185.3|12180.2|12176.3|18
1646641030000|2022-03-07 08:17:10|12186.2|12183.4|12186.1|12183.3|12190.5|12187.7|12185.1|12182|26
1646641040000|2022-03-07 08:17:20|12186.9|12182.9|12186.1|12183.3|12191.8|12189|12185.1|12181.9|19
1646641050000|2022-03-07 08:17:30|12186.8|12184|12188.6|12184.6|12190.9|12187.7|12183.8|12180.6|27
1646641060000|2022-03-07 08:17:40|12188.7|12185.9|12187.1|12184.3|12192.6|12188.6|12187.1|12184.2|43
1646641070000|2022-03-07 08:17:50|12188.3|12185.5|12186.6|12183.8|12190.4|12187.6|12186.5|12183.3|15
1646641080000|2022-03-07 08:18:00|12187.5|12183.5|12184.4|12181.6|12187.5|12184.3|12183.2|12180.4|33
1646641090000|2022-03-07 08:18:10|12183.7|12180.9|12192|12189.2|12194.1|12191.3|12183.6|12180.5|40
1646641100000|2022-03-07 08:18:20|12192.7|12189.9|12191.7|12188.9|12195.8|12192.2|12189.7|12186.9|27
1646641110000|2022-03-07 08:18:30|12193.4|12190.6|12190.4|12187.6|12194.5|12191.4|12186.7|12183.5|66
1646641120000|2022-03-07 08:18:40|12190.7|12187.9|12194.9|12192.1|12196|12193.2|12188.7|12185.5|18
1646641130000|2022-03-07 08:18:50|12195.8|12191.8|12196.9|12194.1|12198.4|12195.6|12192.7|12189.9|17
1646641140000|2022-03-07 08:19:00|12196.7|12193.9|12201.9|12199.1|12202.3|12199.5|12196.7|12193.9|28
1646641150000|2022-03-07 08:19:10|12202.4|12199.6|12208.9|12206.1|12209.8|12206.9|12202.4|12199.6|62
1646641160000|2022-03-07 08:19:20|12207.9|12205.1|12210.2|12207.4|12213.8|12210.4|12207.9|12205.1|38
1646641170000|2022-03-07 08:19:30|12209.9|12207.1|12203.9|12201.1|12212|12209.1|12203.2|12200|37
1646641180000|2022-03-07 08:19:40|12203.3|12199.9|12203|12199|12209.8|12206.7|12202.5|12198.9|37
1646641190000|2022-03-07 08:19:50|12202.8|12198.8|12202.6|12199.8|12205.4|12202.6|12199.5|12196.7|40
1646641200000|2022-03-07 08:20:00|12202.1|12199.3|12202|12198|12202.9|12199.7|12198.5|12195.6|26
1646641210000|2022-03-07 08:20:10|12201.2|12198.4|12200.2|12197.4|12208|12204.6|12200.2|12197|22
1646641220000|2022-03-07 08:20:20|12199.9|12197.1|12199.3|12195.3|12201.7|12198.9|12198.2|12195|21
1646641230000|2022-03-07 08:20:30|12198.7|12195.9|12206.5|12203.7|12206.5|12203.7|12196.9|12194.1|21
1646641240000|2022-03-07 08:20:40|12206.9|12204.1|12202.1|12199.3|12208|12204.9|12199.2|12195.8|27
1646641250000|2022-03-07 08:20:50|12203.1|12200.3|12205.6|12202.8|12208.5|12204.9|12203.1|12200|41
1646641260000|2022-03-07 08:21:00|12206.5|12202.5|12202.9|12200.1|12207.7|12204.6|12202.9|12200.1|31
1646641270000|2022-03-07 08:21:10|12202.6|12199.8|12200.6|12197.8|12210.6|12207.8|12199.6|12196.5|40
1646641280000|2022-03-07 08:21:20|12201.1|12198.3|12200.8|12198|12203.5|12200.7|12198.9|12196|40
1646641290000|2022-03-07 08:21:30|12200|12197.2|12191.5|12188.7|12200|12197.2|12188|12184.9|42
1646641300000|2022-03-07 08:21:40|12193.3|12190.5|12192.2|12189.4|12193.6|12190.7|12190|12186.6|22
1646641310000|2022-03-07 08:21:50|12193.2|12190.4|12182.8|12180|12193.2|12190.4|12182|12178.9|54
1646641320000|2022-03-07 08:22:00|12183.3|12180.5|12173.8|12171|12185.1|12181.5|12173.5|12170.1|63
1646641330000|2022-03-07 08:22:10|12173.3|12170.5|12172.6|12169.8|12176|12173.2|12169.8|12167|45
1646641340000|2022-03-07 08:22:20|12172.4|12169.6|12172.6|12169.8|12174|12170.8|12170.1|12167.3|29
1646641350000|2022-03-07 08:22:30|12172.4|12169.6|12172.6|12169.8|12173|12169.8|12170.4|12167.5|12
1646641360000|2022-03-07 08:22:40|12173.5|12169.5|12157.6|12153.6|12175.6|12172.8|12157.2|12153.6|135
1646641370000|2022-03-07 08:22:50|12156.8|12154|12170.5|12167.7|12171|12168.2|12156.5|12153.6|101
1646641380000|2022-03-07 08:23:00|12171.5|12168.7|12165.4|12162.6|12171.5|12168.7|12161.6|12158.7|68
1646641390000|2022-03-07 08:23:10|12166.1|12163.3|12166.2|12162.2|12166.2|12163.3|12164.4|12161.6|16
1646641400000|2022-03-07 08:23:20|12167.1|12164.3|12172.8|12168.8|12172.8|12169.2|12165.6|12162.8|54
1646641410000|2022-03-07 08:23:30|12172|12169.2|12177.9|12175.1|12181.1|12178.3|12172|12169.2|55
1646641420000|2022-03-07 08:23:40|12177.4|12174.6|12182.3|12179.5|12182.3|12179.5|12177.3|12174.4|20
1646641430000|2022-03-07 08:23:50|12182.6|12179.8|12180.9|12178.1|12185|12182.2|12178.6|12175.7|27
1646641440000|2022-03-07 08:24:00|12180.6|12177.8|12183.8|12181|12188.3|12185.5|12180.6|12177.8|59
1646641450000|2022-03-07 08:24:10|12183.3|12180.5|12193.5|12190.7|12197.3|12194.2|12181.3|12178.5|115
1646641460000|2022-03-07 08:24:20|12193.9|12191.1|12199.5|12196.7|12202|12199.2|12192.3|12189.1|43
1646641470000|2022-03-07 08:24:30|12199.2|12196.4|12204.2|12201.4|12207.7|12204.9|12199.2|12196.4|42
1646641480000|2022-03-07 08:24:40|12205|12202.2|12209.2|12206.4|12211.5|12208.7|12204.7|12201.9|82
1646641490000|2022-03-07 08:24:50|12208.5|12205.7|12212.3|12208.3|12215.9|12212.2|12207.5|12204.7|137
1646641500000|2022-03-07 08:25:00|12212.7|12208.7|12217.6|12214.8|12225.3|12222.5|12212.7|12208.7|221
1646641510000|2022-03-07 08:25:10|12219|12215|12222|12219.2|12225.4|12222.6|12218.2|12214.2|51
1646641520000|2022-03-07 08:25:20|12222.4|12218.4|12225.3|12222.5|12226.2|12222.8|12217.8|12214.8|66
1646641530000|2022-03-07 08:25:30|12226.6|12223.8|12222.8|12220|12226.8|12224|12222.8|12219.4|24
1646641540000|2022-03-07 08:25:40|12222.3|12219.5|12223.7|12219.7|12232.4|12229.6|12215.2|12212.4|227
1646641550000|2022-03-07 08:25:50|12224.5|12220.5|12215.1|12211.1|12224.5|12220.5|12211.2|12208.4|52
1646641560000|2022-03-07 08:26:00|12214.8|12210.8|12214.8|12210.8|12215.4|12212.6|12213|12209.5|16
1646641570000|2022-03-07 08:26:10|12214|12211.2|12212|12209.2|12215.5|12212.6|12209.1|12206.3|63
1646641580000|2022-03-07 08:26:20|12212.4|12208.4|12203.1|12200.3|12213.1|12209.6|12201.6|12198.5|73
1646641590000|2022-03-07 08:26:30|12202.4|12199.6|12206.1|12202.1|12211.3|12208.5|12202.2|12198.5|38
1646641600000|2022-03-07 08:26:40|12205.3|12202.5|12215.1|12211.1|12218|12215.2|12205.3|12202.1|36
1646641610000|2022-03-07 08:26:50|12214|12211.2|12221|12218.2|12221|12218.2|12212|12209.2|72
1646641620000|2022-03-07 08:27:00|12221.1|12217.1|12213.1|12210.3|12230.4|12227.6|12213.1|12210.3|123
1646641630000|2022-03-07 08:27:10|12213.3|12210.5|12211.6|12208.8|12219.6|12216.8|12210.1|12206.7|100
1646641640000|2022-03-07 08:27:20|12212|12208|12213.3|12210.5|12213.7|12210.5|12206|12203.2|36
1646641650000|2022-03-07 08:27:30|12214.3|12211.5|12204.6|12201.8|12215.4|12212.2|12203.3|12200.5|67
1646641660000|2022-03-07 08:27:40|12205.4|12201.4|12191.6|12188.8|12208|12204.8|12189.9|12187.1|224
1646641670000|2022-03-07 08:27:50|12191.4|12188.6|12195.6|12192.8|12201.6|12198.8|12189.6|12186.8|134
1646641680000|2022-03-07 08:28:00|12196|12192|12188.9|12186.1|12198.6|12195.8|12187.1|12184.3|111
1646641690000|2022-03-07 08:28:10|12189.4|12186.6|12184.1|12181.3|12190|12186.8|12178.4|12175.6|89
1646641700000|2022-03-07 08:28:20|12184.4|12181.6|12181.9|12179.1|12187.6|12184.8|12180.6|12177|92
1646641710000|2022-03-07 08:28:30|12181.8|12177.8|12182.9|12180.1|12189.5|12186.6|12179.9|12177.1|109
1646641720000|2022-03-07 08:28:40|12183.1|12180.3|12186.9|12184.1|12189.6|12186.8|12179|12175|71
1646641730000|2022-03-07 08:28:50|12187.5|12183.5|12199.1|12196.3|12199.1|12196.3|12184.9|12181.2|83
1646641740000|2022-03-07 08:29:00|12198.6|12195.8|12194.7|12191.9|12203.6|12200.8|12192|12189.2|240
1646641750000|2022-03-07 08:29:10|12192.7|12189.9|12204.4|12201.6|12204.4|12201.6|12191.7|12187.8|302
1646641760000|2022-03-07 08:29:20|12204.8|12200.8|12208.1|12205.3|12212.7|12209.9|12199.7|12196.9|425
1646641770000|2022-03-07 08:29:30|12207.9|12205.1|12208.6|12205.8|12213.4|12210.6|12199.9|12197.1|236
1646641780000|2022-03-07 08:29:40|12208.5|12204.5|12212.3|12208.3|12217.2|12214.4|12203.6|12200.8|399
1646641790000|2022-03-07 08:29:50|12211.1|12207.1|12206.5|12203.7|12214.2|12210.2|12202.2|12199.4|311
1646641800000|2022-03-07 08:30:00|12205.5|12202.7|12208.2|12204.2|12224.8|12222|12205.5|12202.7|376
1646641810000|2022-03-07 08:30:10|12207.8|12205|12194.2|12191.4|12210.2|12206.8|12188.9|12186.1|223
1646641820000|2022-03-07 08:30:20|12195.3|12191.3|12209.6|12206.8|12212.7|12209.1|12195.3|12191.3|211
1646641830000|2022-03-07 08:30:30|12212.4|12209.6|12213.6|12210.8|12217.7|12214.3|12209.1|12205.5|56
1646641840000|2022-03-07 08:30:40|12214.5|12210.5|12205.5|12202.7|12218|12214.8|12205.5|12202.7|101
1646641850000|2022-03-07 08:30:50|12206.2|12203.4|12206.1|12203.3|12209.6|12205.7|12203.2|12200.4|35
1646641860000|2022-03-07 08:31:00|12205.8|12203|12211.2|12208.4|12211.9|12208.7|12200.5|12197.7|23
1646641870000|2022-03-07 08:31:10|12209.9|12207.1|12203.7|12200.9|12209.9|12207.1|12202.7|12199.3|42
1646641880000|2022-03-07 08:31:20|12203.8|12199.8|12201.4|12198.6|12207.2|12204.4|12200.2|12197.4|50
1646641890000|2022-03-07 08:31:30|12200.9|12198.1|12192.9|12190.1|12202.9|12200.1|12189.9|12187|53
1646641900000|2022-03-07 08:31:40|12191.9|12189.1|12189.5|12186.7|12192.9|12190.1|12189.2|12185.9|20
1646641910000|2022-03-07 08:31:50|12188.5|12185.7|12197.1|12193.1|12198.2|12195.1|12188.5|12185.6|94
1646641920000|2022-03-07 08:32:00|12196.8|12192.8|12192.5|12189.7|12197.1|12193.9|12189.7|12186.8|36
1646641930000|2022-03-07 08:32:10|12193.4|12190.6|12195.1|12191.1|12198|12195.2|12185|12182.2|112
1646641940000|2022-03-07 08:32:20|12196.3|12193.5|12200.1|12196.1|12200.1|12196.2|12194|12191.2|27
1646641950000|2022-03-07 08:32:30|12199.3|12196.5|12200.6|12197.8|12205.5|12202.7|12198.1|12194.1|41
1646641960000|2022-03-07 08:32:40|12199.6|12196.8|12194.4|12191.6|12200.6|12197.8|12191|12187|74
1646641970000|2022-03-07 08:32:50|12192.4|12189.6|12187.1|12184.3|12192.5|12189.6|12186.4|12183.5|18
1646641980000|2022-03-07 08:33:00|12187.4|12184.6|12207.1|12203.1|12213.5|12209.5|12187.4|12184.2|107
1646641990000|2022-03-07 08:33:10|12206.8|12202.8|12208.6|12205.8|12209.6|12206.8|12202.3|12198.8|21
1646642000000|2022-03-07 08:33:20|12208.4|12204.4|12193|12190.2|12208.4|12204.8|12191|12188.1|49
1646642010000|2022-03-07 08:33:30|12193.8|12189.8|12194.4|12190.4|12196.1|12192.1|12192|12189.2|6
1646642020000|2022-03-07 08:33:40|12194.1|12190.1|12182.7|12179.9|12194.1|12190.5|12182.7|12179.9|56
1646642030000|2022-03-07 08:33:50|12183.5|12179.5|12183.7|12180.9|12186.9|12183.9|12182.7|12178.8|21
1646642040000|2022-03-07 08:34:00|12183.9|12181.1|12178.7|12175.9|12188.3|12184.9|12178.5|12175.7|58
1646642050000|2022-03-07 08:34:10|12179.5|12175.5|12185.7|12182.9|12190.1|12186.9|12179.4|12175.5|69
1646642060000|2022-03-07 08:34:20|12186.1|12182.1|12196|12193.2|12198.5|12193.4|12180.2|12177.4|67
1646642070000|2022-03-07 08:34:30|12196.4|12193.6|12192.8|12190|12198.4|12194.8|12192.8|12190|31
1646642080000|2022-03-07 08:34:40|12193.1|12190.3|12194.1|12191.3|12194.7|12191.8|12190.8|12186.9|11
1646642090000|2022-03-07 08:34:50|12193.3|12190.5|12183.8|12179.8|12195.9|12192.6|12183.8|12179.8|51
1646642100000|2022-03-07 08:35:00|12184.9|12180.9|12187.1|12183.1|12191|12188.2|12182.2|12179.4|62
1646642110000|2022-03-07 08:35:10|12186.1|12182.1|12186.1|12182.1|12186.6|12183.2|12182.3|12179.1|17
1646642120000|2022-03-07 08:35:20|12185.3|12182.5|12190.3|12187.5|12191.4|12187.8|12185|12182.2|12
1646642130000|2022-03-07 08:35:30|12190.8|12188|12191.7|12187.7|12196.4|12192.4|12190.8|12187.7|13
1646642140000|2022-03-07 08:35:40|12190.6|12187.8|12185.4|12182.6|12191.6|12188.8|12183.9|12181.1|35
1646642150000|2022-03-07 08:35:50|12185.8|12181.8|12187.2|12183.2|12190.2|12187.3|12184|12180|40
1646642160000|2022-03-07 08:36:00|12186.1|12183.3|12179.1|12176.3|12190.5|12187|12179.1|12175.9|57
1646642170000|2022-03-07 08:36:10|12178|12175.2|12178|12174|12185.5|12181.5|12176.6|12173.8|31
1646642180000|2022-03-07 08:36:20|12177.8|12173.8|12173.9|12171.1|12178|12175.1|12170.9|12168.1|65
1646642190000|2022-03-07 08:36:30|12174.4|12171.6|12173.5|12169.5|12180.1|12177.3|12170|12167.2|123
1646642200000|2022-03-07 08:36:40|12172.3|12170.1|12174.3|12171.5|12177.1|12174.1|12169.4|12166|96
1646642210000|2022-03-07 08:36:50|12175.6|12172.8|12173.4|12170.6|12179|12176.2|12172.9|12169.9|46
1646642220000|2022-03-07 08:37:00|12173.9|12171.1|12178.2|12174.2|12178.2|12175.1|12173.4|12169.7|30
1646642230000|2022-03-07 08:37:10|12178|12174|12181|12177|12183.7|12180.1|12177.9|12174|36
1646642240000|2022-03-07 08:37:20|12181.2|12177.2|12182.1|12179.3|12183.4|12180.3|12178.2|12175.4|75
1646642250000|2022-03-07 08:37:30|12183.2|12179.2|12178.8|12176|12186.1|12183.3|12177.8|12174.6|45
1646642260000|2022-03-07 08:37:40|12179.4|12176.6|12174.2|12171.4|12179.4|12176.6|12174.2|12170.3|38
1646642270000|2022-03-07 08:37:50|12174.7|12171.9|12173.8|12171|12175.7|12172.9|12171.6|12167.8|54
1646642280000|2022-03-07 08:38:00|12174.8|12172|12178.6|12175.8|12178.6|12175.8|12172.3|12168.4|82
1646642290000|2022-03-07 08:38:10|12180.7|12176.7|12180.6|12177.8|12182.4|12179|12174.7|12171.3|30
1646642300000|2022-03-07 08:38:20|12181.4|12177.4|12197|12194.2|12197.7|12194.9|12175.3|12172.4|155
1646642310000|2022-03-07 08:38:30|12197.5|12194.7|12195.6|12192.8|12198.4|12195.1|12195.6|12192.4|29
1646642320000|2022-03-07 08:38:40|12195.7|12191.7|12190|12187.2|12196.3|12193.5|12188.8|12186|70
1646642330000|2022-03-07 08:38:50|12189.6|12186.8|12195.1|12191.1|12195.2|12192.4|12188.5|12185.1|34
1646642340000|2022-03-07 08:39:00|12194.3|12190.3|12206.3|12202.3|12207.3|12204.4|12192.7|12189.5|91
1646642350000|2022-03-07 08:39:10|12205.2|12202.4|12213.5|12209.5|12213.5|12209.7|12205.2|12202.4|89
1646642360000|2022-03-07 08:39:20|12214|12210|12218.8|12216|12219.1|12216.3|12211.3|12207.3|89
1646642370000|2022-03-07 08:39:30|12219.8|12217|12218.4|12215.6|12220.5|12217.6|12215.6|12212.8|62
1646642380000|2022-03-07 08:39:40|12218.8|12214.8|12215.8|12213|12222.3|12219.5|12215.3|12212.5|44
1646642390000|2022-03-07 08:39:50|12216.9|12212.9|12211.8|12209|12216.9|12213|12206.8|12202.8|63
1646642400000|2022-03-07 08:40:00|12211.9|12207.9|12197.8|12193.8|12212.2|12208.8|12196.8|12193.8|65
1646642410000|2022-03-07 08:40:10|12197.1|12194.3|12207.8|12205|12208.6|12205.2|12197.1|12194.3|64
1646642420000|2022-03-07 08:40:20|12208.2|12204.2|12207.3|12204.5|12209.9|12207|12205.1|12202.3|19
1646642430000|2022-03-07 08:40:30|12207.6|12204.8|12209.7|12206.9|12209.7|12206.9|12205.7|12202.9|23
1646642440000|2022-03-07 08:40:40|12209.2|12206.4|12204.4|12201.6|12209.2|12206.4|12201.7|12198.9|11
1646642450000|2022-03-07 08:40:50|12205.2|12202.4|12196.7|12193.9|12205.2|12202.4|12195.7|12192.9|15
1646642460000|2022-03-07 08:41:00|12197.5|12193.5|12198.7|12195.9|12198.7|12195.9|12196.9|12193.5|2
1646642470000|2022-03-07 08:41:10|12197.7|12194.9|12193.7|12190.9|12198.2|12195.4|12193.7|12190.9|13
1646642480000|2022-03-07 08:41:20|12194.2|12191.4|12194.7|12191.9|12194.9|12192.1|12193.7|12190.9|20
1646642490000|2022-03-07 08:41:30|12194.9|12192.1|12191.2|12188.4|12195.5|12192.7|12190.5|12187.6|39
1646642500000|2022-03-07 08:41:40|12191.6|12187.6|12189|12186.2|12191.6|12188.4|12188.9|12186.1|11
1646642510000|2022-03-07 08:41:50|12188.7|12185.9|12183.7|12180.9|12188.7|12185.9|12182.5|12179.6|62
1646642520000|2022-03-07 08:42:00|12183.5|12180.7|12178.7|12175.9|12183.5|12180.7|12178.5|12175.7|45
1646642530000|2022-03-07 08:42:10|12178.9|12176.1|12182.9|12180.1|12189.1|12186.3|12178.9|12175.3|44
1646642540000|2022-03-07 08:42:20|12183.1|12180.3|12183.9|12181.1|12187.6|12184.8|12183.1|12180.3|15
1646642550000|2022-03-07 08:42:30|12184.9|12182.1|12190.6|12187.8|12192.1|12188.1|12184.9|12181.7|18
1646642560000|2022-03-07 08:42:40|12191.5|12188.7|12192.6|12189.8|12194.6|12190.6|12190.3|12186.9|25
1646642570000|2022-03-07 08:42:50|12190.9|12188.1|12190.6|12187.8|12190.9|12188.1|12189.3|12186|35
1646642580000|2022-03-07 08:43:00|12191.1|12188.3|12184|12181.2|12192.6|12189.8|12183.8|12181|166
1646642590000|2022-03-07 08:43:10|12184.8|12180.8|12180.8|12178|12185.3|12182.5|12180.8|12178|23
1646642600000|2022-03-07 08:43:20|12180.3|12177.5|12181.3|12177.3|12182.2|12179.4|12179.4|12176.5|31
1646642610000|2022-03-07 08:43:30|12181.5|12177.5|12180.4|12177.6|12181.5|12178.4|12178.6|12175.8|27
1646642620000|2022-03-07 08:43:40|12180.8|12176.8|12183.4|12180.6|12184.7|12181.9|12179.4|12176.3|18
1646642630000|2022-03-07 08:43:50|12183.2|12180.4|12180.2|12177.4|12183.4|12180.6|12179.9|12177.1|15
1646642640000|2022-03-07 08:44:00|12180.3|12176.3|12180.6|12177.8|12181.3|12178.1|12178.2|12174.3|26
1646642650000|2022-03-07 08:44:10|12179.9|12177.1|12187.9|12185.1|12188.3|12185.1|12179.9|12176.7|14
1646642660000|2022-03-07 08:44:20|12188.3|12185.5|12186.6|12183.8|12188.6|12185.8|12183.9|12181.1|12
1646642670000|2022-03-07 08:44:30|12183.6|12180.8|12177.9|12175.1|12183.6|12180.8|12177.6|12174.4|24
1646642680000|2022-03-07 08:44:40|12177.6|12174.8|12186.5|12182.5|12187.7|12184.9|12177.6|12174.8|31
1646642690000|2022-03-07 08:44:50|12185|12182.2|12187.1|12184.3|12187.1|12184.3|12184.1|12181|10
1646642700000|2022-03-07 08:45:00|12188|12184|12191.1|12188.3|12193.2|12189.6|12187.4|12182.7|39
1646642710000|2022-03-07 08:45:10|12192|12188|12195.6|12192.8|12197.7|12193.8|12192|12188|34
1646642720000|2022-03-07 08:45:20|12195.9|12193.1|12194.6|12191.8|12199.7|12195.7|12194.6|12191.7|27
1646642730000|2022-03-07 08:45:30|12195.4|12191.4|12203.6|12200.8|12205|12202.1|12193.6|12190.8|111
1646642740000|2022-03-07 08:45:40|12205.2|12201.2|12207.4|12204.6|12208.6|12205.8|12203.9|12200.2|30
1646642750000|2022-03-07 08:45:50|12205.7|12202.9|12204.4|12201.6|12205.7|12202.9|12201.4|12198.2|21
1646642760000|2022-03-07 08:46:00|12203.9|12201.1|12199.2|12195.2|12204.5|12201.3|12199.1|12195.2|10
1646642770000|2022-03-07 08:46:10|12199.1|12196.3|12203.9|12201.1|12206.2|12203.4|12199.1|12196.3|34
1646642780000|2022-03-07 08:46:20|12205|12201|12196.9|12194.1|12206.2|12203.1|12196.7|12193.2|53
1646642790000|2022-03-07 08:46:30|12197.1|12194.3|12194.9|12192.1|12199.6|12196.8|12194.1|12190.1|32
1646642800000|2022-03-07 08:46:40|12194.6|12191.8|12192.6|12189.8|12194.6|12191.8|12188.9|12185.4|22
1646642810000|2022-03-07 08:46:50|12192.3|12189.5|12189|12186.2|12194.7|12191.8|12188.6|12185.7|39
1646642820000|2022-03-07 08:47:00|12190.3|12187.5|12191|12188.2|12196.1|12192.1|12190.3|12187.5|17
1646642830000|2022-03-07 08:47:10|12190.6|12187.8|12188|12185.2|12190.6|12187.8|12188|12185.2|9
1646642840000|2022-03-07 08:47:20|12188.6|12185.8|12186.3|12183.5|12189.9|12187.1|12182.5|12179.4|47
1646642850000|2022-03-07 08:47:30|12186|12183.2|12187|12184.2|12188.4|12184.2|12185.7|12180.4|16
1646642860000|2022-03-07 08:47:40|12187.3|12184.5|12190.7|12187.9|12191|12188.2|12187.3|12184.1|13
1646642870000|2022-03-07 08:47:50|12192.7|12189.9|12202.1|12198.1|12202.1|12198.6|12192.7|12189.9|60
1646642880000|2022-03-07 08:48:00|12201.8|12197.8|12202.2|12199.4|12205|12202.2|12199|12196|32
1646642890000|2022-03-07 08:48:10|12201.9|12199.1|12197.3|12193.3|12201.9|12199.1|12197.3|12193.3|9
1646642900000|2022-03-07 08:48:20|12195.8|12191.8|12201.4|12198.6|12201.7|12198.6|12187.3|12183.3|44
1646642910000|2022-03-07 08:48:30|12201.5|12197.5|12198.4|12195.6|12201.5|12197.5|12198.4|12195.3|9
1646642920000|2022-03-07 08:48:40|12199.3|12195.3|12206.4|12203.6|12206.8|12203.6|12199|12195|26
1646642930000|2022-03-07 08:48:50|12206.8|12202.8|12206.2|12203.4|12206.8|12203.4|12205.4|12201.8|2
1646642940000|2022-03-07 08:49:00|12206.4|12203.6|12205.3|12202.5|12212.3|12209.5|12205.3|12202.5|97
1646642950000|2022-03-07 08:49:10|12204.4|12201.6|12202.7|12198.7|12204.4|12201.6|12201.4|12198.2|28
1646642960000|2022-03-07 08:49:20|12204|12200|12201.1|12198.3|12206.2|12202.6|12200.9|12198|19
1646642970000|2022-03-07 08:49:30|12200.9|12198.1|12193|12190.2|12204.1|12201.3|12190.9|12187.8|39
1646642980000|2022-03-07 08:49:40|12192.7|12189.9|12191.7|12188.9|12192.7|12189.9|12190.2|12187.2|36
1646642990000|2022-03-07 08:49:50|12191.5|12188.7|12187.7|12184.9|12191.5|12188.7|12185|12181.5|37
1646643000000|2022-03-07 08:50:00|12188.8|12184.8|12184.7|12181.9|12191.8|12188.6|12182|12179.2|68
1646643010000|2022-03-07 08:50:10|12185.5|12181.5|12189.2|12185.2|12191|12187|12184.4|12180.8|67
1646643020000|2022-03-07 08:50:20|12188.5|12184.5|12188.9|12186.1|12193|12189.8|12187.9|12184.5|22
1646643030000|2022-03-07 08:50:30|12189.3|12186.5|12190|12186|12191|12188.1|12188.9|12186|4
1646643040000|2022-03-07 08:50:40|12191|12187|12187.9|12185.1|12192.1|12189.1|12185.8|12182|34
1646643050000|2022-03-07 08:50:50|12188.1|12185.3|12197.9|12195.1|12197.9|12195.1|12188.1|12185.3|15
1646643060000|2022-03-07 08:51:00|12198.9|12194.9|12193|12189|12199|12196.1|12190.8|12186.8|22
1646643070000|2022-03-07 08:51:10|12193.9|12190.2|12197.9|12193.9|12198.2|12194.8|12193.4|12190.2|10
1646643080000|2022-03-07 08:51:20|12197.6|12194.8|12193.8|12191|12200.4|12197|12193.8|12191|17
1646643090000|2022-03-07 08:51:30|12194.3|12191.5|12189.8|12187|12194.7|12191.5|12188.8|12185.9|11
1646643100000|2022-03-07 08:51:40|12188.8|12186|12190.7|12186.7|12190.7|12187.8|12186.5|12183.7|16
1646643110000|2022-03-07 08:51:50|12189.8|12187|12199.6|12196.8|12201.2|12197.8|12189.8|12186.7|41
1646643120000|2022-03-07 08:52:00|12199.9|12195.9|12206.7|12202.7|12207.4|12203.5|12197.1|12194.3|21
1646643130000|2022-03-07 08:52:10|12206.4|12202.4|12207.6|12204.8|12208.7|12205|12205.4|12201.4|20
1646643140000|2022-03-07 08:52:20|12207.1|12204.3|12204.5|12200.5|12207.9|12204.5|12204.4|12200.5|59
1646643150000|2022-03-07 08:52:30|12204.1|12201.3|12203.7|12200.9|12206.9|12204.1|12203.7|12200.5|33
1646643160000|2022-03-07 08:52:40|12205.2|12202.4|12204.1|12200.1|12206.8|12203.2|12200|12196.8|15
1646643170000|2022-03-07 08:52:50|12203.7|12200.9|12201.8|12199|12205|12202.2|12201.8|12198.2|19
1646643180000|2022-03-07 08:53:00|12202.2|12198.2|12214.1|12211.3|12215.7|12211.8|12201.4|12197.9|64
1646643190000|2022-03-07 08:53:10|12215.2|12211.2|12213.3|12210.5|12215.2|12212|12210.3|12207.5|47
1646643200000|2022-03-07 08:53:20|12214.9|12212.1|12220|12217.2|12222.1|12219.3|12214.6|12211.8|71
1646643210000|2022-03-07 08:53:30|12219.7|12216.9|12221.1|12217.1|12222.8|12219.4|12219.7|12215.8|40
1646643220000|2022-03-07 08:53:40|12220|12217.2|12218.4|12214.4|12221.4|12218.2|12216.5|12213.4|37
1646643230000|2022-03-07 08:53:50|12217.9|12213.9|12215|12212.2|12217.9|12214.5|12214|12210.6|18
1646643240000|2022-03-07 08:54:00|12215.3|12212.5|12210|12206|12216.1|12212.7|12205.5|12202.7|41
1646643250000|2022-03-07 08:54:10|12210.6|12206.6|12211.3|12208.5|12213.4|12209.5|12209.5|12206.6|24
1646643260000|2022-03-07 08:54:20|12210.1|12207.3|12204.8|12202|12212.6|12208.6|12203.8|12200.4|33
1646643270000|2022-03-07 08:54:30|12203.3|12200.5|12193.4|12190.6|12204.2|12201|12192.7|12188.9|56
1646643280000|2022-03-07 08:54:40|12193.8|12189.8|12193.4|12190.6|12196.9|12193|12193.1|12189.8|24
1646643290000|2022-03-07 08:54:50|12193.8|12191|12195.5|12192.7|12196.6|12193.2|12193.8|12191|17
1646643300000|2022-03-07 08:55:00|12192.8|12190|12194.8|12192|12196.6|12193.5|12192.8|12189.6|35
1646643310000|2022-03-07 08:55:10|12193.7|12190.9|12200|12197.2|12202.6|12199.5|12192.8|12190|36
1646643320000|2022-03-07 08:55:20|12202.4|12198.4|12204.4|12201.6|12206.9|12203.7|12201.8|12198.4|19
1646643330000|2022-03-07 08:55:30|12204.9|12202.1|12201.4|12198.6|12205.9|12203.1|12201.4|12197.5|17
1646643340000|2022-03-07 08:55:40|12200.7|12197.9|12211|12208.2|12211.6|12208.2|12200.4|12196.5|24
1646643350000|2022-03-07 08:55:50|12207.8|12205|12209.1|12205.1|12214.3|12211.5|12206.5|12202.9|33
1646643360000|2022-03-07 08:56:00|12209.6|12206.8|12204.3|12200.3|12209.9|12206.8|12200.6|12196.9|51
1646643370000|2022-03-07 08:56:10|12204|12201.2|12206.7|12203.9|12208.3|12204.9|12203.5|12199.3|15
1646643380000|2022-03-07 08:56:20|12207.1|12203.1|12199.2|12195.2|12207.1|12203.1|12197.2|12194.4|30
1646643390000|2022-03-07 08:56:30|12199.8|12195.8|12204.3|12200.3|12205.6|12202.4|12198.1|12192.5|31
1646643400000|2022-03-07 08:56:40|12203.3|12199.3|12198.5|12195.7|12204.3|12200.9|12196|12193.1|21
1646643410000|2022-03-07 08:56:50|12199.1|12195.1|12194.5|12191.7|12203.6|12199.6|12194.5|12191.6|20
1646643420000|2022-03-07 08:57:00|12194.8|12192|12199.8|12197|12201.9|12198.3|12193.9|12191.1|21
1646643430000|2022-03-07 08:57:10|12199.4|12196.6|12195.5|12191.5|12199.4|12196.6|12194.6|12191.2|22
1646643440000|2022-03-07 08:57:20|12196.5|12192.5|12195.4|12192.6|12196.5|12192.6|12192.4|12189.2|21
1646643450000|2022-03-07 08:57:30|12195.5|12191.5|12188.8|12186|12195.5|12191.6|12185.9|12183.1|52
1646643460000|2022-03-07 08:57:40|12189.6|12186.8|12184.4|12181.6|12189.9|12187.1|12180.4|12177.5|56
1646643470000|2022-03-07 08:57:50|12185.5|12181.5|12186.5|12182.5|12193.9|12191.1|12183.1|12180.2|51
1646643480000|2022-03-07 08:58:00|12186.4|12183.6|12187.4|12183.4|12188.1|12185.3|12182.6|12179.8|25
1646643490000|2022-03-07 08:58:10|12186.4|12182.4|12190.2|12186.2|12190.2|12186.2|12179.3|12176.2|65
1646643500000|2022-03-07 08:58:20|12189.9|12185.9|12187.3|12184.5|12191.3|12187.9|12187.3|12184.5|10
1646643510000|2022-03-07 08:58:30|12187.1|12184.3|12183.3|12180.5|12187.1|12184.3|12183.3|12180.5|10
1646643520000|2022-03-07 08:58:40|12184.2|12180.2|12183.2|12179.2|12184.2|12181.3|12182.9|12178.9|7
1646643530000|2022-03-07 08:58:50|12182.3|12179.5|12180.4|12176.4|12184.9|12181.3|12179.3|12176.2|19
1646643540000|2022-03-07 08:59:00|12179.3|12176.5|12174.6|12171.8|12181.3|12178.5|12173.6|12170.7|33
1646643550000|2022-03-07 08:59:10|12174.4|12171.6|12164.2|12161.4|12174.6|12171.8|12163.9|12160.7|126
1646643560000|2022-03-07 08:59:20|12163.5|12160.7|12149.4|12146.6|12163.5|12160.7|12149.4|12146|146
1646643570000|2022-03-07 08:59:30|12149.1|12146.3|12161.3|12158.5|12161.3|12158.5|12149.1|12146.3|55
1646643580000|2022-03-07 08:59:40|12161.1|12158.3|12155.4|12151.4|12161.1|12158.3|12153.8|12150.9|41
1646643590000|2022-03-07 08:59:50|12156.3|12152.3|12161.3|12158.5|12162.3|12159.5|12156.3|12152.3|72
1646643600000|2022-03-07 09:00:00|12164.8|12162|12140.4|12136.4|12167.3|12164.5|12130.6|12127.8|279
1646643610000|2022-03-07 09:00:10|12139.6|12135.6|12146.8|12144|12148.4|12145.5|12137.5|12134.1|101
1646643620000|2022-03-07 09:00:20|12147.6|12143.6|12160.7|12156.7|12161.4|12158.4|12146.8|12143.6|65
1646643630000|2022-03-07 09:00:30|12160.6|12157.8|12167.2|12164.4|12168|12164.6|12153.6|12150.8|88
1646643640000|2022-03-07 09:00:40|12166.4|12163.6|12164.7|12160.7|12171.4|12167.4|12162.7|12158.7|26
1646643650000|2022-03-07 09:00:50|12163.9|12161.1|12166.3|12163.5|12171.1|12167.1|12157.9|12154.7|50
1646643660000|2022-03-07 09:01:00|12166.8|12164|12169.4|12165.4|12172|12168.8|12166.8|12163.7|38
1646643670000|2022-03-07 09:01:10|12168.6|12165.8|12165.3|12162.5|12169|12165.8|12162|12159|13
1646643680000|2022-03-07 09:01:20|12166.2|12163.4|12167.3|12163.3|12167.4|12164.2|12164.8|12161.4|7
1646643690000|2022-03-07 09:01:30|12168.1|12164.1|12172.4|12168.4|12175.4|12171.4|12167.3|12163.4|34
1646643700000|2022-03-07 09:01:40|12171.6|12168.8|12169.4|12165.4|12173.4|12170|12165.3|12162.1|31
1646643710000|2022-03-07 09:01:50|12169.3|12166.5|12165.2|12162.4|12171.3|12168.5|12165.2|12162.4|26
1646643720000|2022-03-07 09:02:00|12164.3|12161.5|12154.3|12151.5|12164.4|12161.5|12153.3|12149.9|53
1646643730000|2022-03-07 09:02:10|12155|12152.2|12157|12153|12164.2|12161.4|12155|12152.2|85
1646643740000|2022-03-07 09:02:20|12156.2|12153.4|12156.9|12154.1|12160.4|12157.5|12154.3|12151.5|21
1646643750000|2022-03-07 09:02:30|12157.3|12154.5|12157.4|12153.4|12161|12157|12154.9|12151.7|12
1646643760000|2022-03-07 09:02:40|12161|12157|12147.9|12145.1|12161|12157|12147.9|12145.1|30
1646643770000|2022-03-07 09:02:50|12147.6|12144.8|12148.5|12144.5|12151.1|12147.5|12144|12140.5|78
1646643780000|2022-03-07 09:03:00|12148.1|12144.1|12144|12140|12149.2|12145.2|12138.1|12135.3|64
1646643790000|2022-03-07 09:03:10|12142.7|12139.9|12141.4|12137.4|12146|12142.6|12139.9|12136.7|31
1646643800000|2022-03-07 09:03:20|12141.3|12138.5|12154.9|12152.1|12156|12152.1|12141.3|12138.1|43
1646643810000|2022-03-07 09:03:30|12155.7|12151.7|12141.6|12138.8|12155.7|12152.8|12141.6|12138.7|12
1646643820000|2022-03-07 09:03:40|12141.4|12138.6|12137.1|12134.3|12141.7|12138.8|12136.9|12134|23
1646643830000|2022-03-07 09:03:50|12137.4|12134.6|12143.3|12140.5|12146.7|12143.5|12137.1|12134.2|57
1646643840000|2022-03-07 09:04:00|12143.7|12140.9|12140|12137.2|12145.1|12141.5|12134.5|12131.7|65
1646643850000|2022-03-07 09:04:10|12140.3|12137.5|12138|12135.2|12141.8|12138.5|12136.5|12133.1|48
1646643860000|2022-03-07 09:04:20|12138.8|12134.8|12143.8|12139.8|12143.8|12140.2|12138.2|12134.8|25
1646643870000|2022-03-07 09:04:30|12143|12140.2|12134.5|12131.7|12143.1|12140.2|12133.7|12130.4|34
1646643880000|2022-03-07 09:04:40|12134.7|12131.9|12139.9|12137.1|12140.4|12137.6|12131.9|12129.1|41
1646643890000|2022-03-07 09:04:50|12141|12138.2|12137.8|12133.8|12141|12138.2|12137.7|12133.8|62
1646643900000|2022-03-07 09:05:00|12137.4|12134.6|12141.5|12137.5|12141.5|12137.5|12136.4|12132.8|17
1646643910000|2022-03-07 09:05:10|12142|12138|12142.5|12138.5|12143.5|12139.9|12141.2|12137.3|10
1646643920000|2022-03-07 09:05:20|12139.8|12135.8|12137.4|12134.6|12139.8|12135.8|12137.4|12134.5|6
1646643930000|2022-03-07 09:05:30|12137.9|12135.1|12142.6|12139.8|12143.3|12140.4|12137.2|12134|25
1646643940000|2022-03-07 09:05:40|12143.3|12139.3|12147.6|12143.6|12147.6|12144.6|12143.2|12139.3|41
1646643950000|2022-03-07 09:05:50|12149.8|12147|12145.5|12142.7|12154.2|12151.4|12145.5|12142.4|42
1646643960000|2022-03-07 09:06:00|12146.6|12142.6|12148.5|12145.7|12148.9|12145.7|12144.5|12140.6|32
1646643970000|2022-03-07 09:06:10|12148|12145.2|12148.5|12145.7|12149.1|12146.2|12145.8|12143|12
1646643980000|2022-03-07 09:06:20|12148.2|12145.4|12152.3|12148.3|12154|12150.4|12148.2|12144.3|26
1646643990000|2022-03-07 09:06:30|12151.9|12149.1|12148.2|12145.4|12157.1|12153.3|12147.5|12144.7|60
1646644000000|2022-03-07 09:06:40|12147.6|12144.8|12141.6|12138.8|12148.7|12145.1|12140.7|12136.7|33
1646644010000|2022-03-07 09:06:50|12142.1|12139.3|12145.1|12142.3|12146.7|12142.8|12141.9|12139|15
1646644020000|2022-03-07 09:07:00|12144.9|12142.1|12143.9|12141.1|12145.5|12142.1|12137.1|12134.3|30
1646644030000|2022-03-07 09:07:10|12144.1|12141.3|12130.7|12126.7|12144.4|12141.6|12129.4|12125.5|91
1646644040000|2022-03-07 09:07:20|12131|12127|12128.2|12125.4|12131|12127.8|12123.3|12120.4|114
1646644050000|2022-03-07 09:07:30|12127.6|12124.8|12135.2|12131.2|12136|12132.8|12127.6|12124.8|51
1646644060000|2022-03-07 09:07:40|12133.9|12131.1|12122.5|12118.5|12134.5|12131.1|12120.4|12117.6|105
1646644070000|2022-03-07 09:07:50|12122.1|12118.1|12120.1|12117.3|12123.2|12119.2|12116|12113.2|134
1646644080000|2022-03-07 09:08:00|12119.4|12116.6|12130.5|12126.5|12130.5|12126.5|12118.1|12115|78
1646644090000|2022-03-07 09:08:10|12130.6|12127.8|12123.7|12120.9|12131.8|12128.6|12123.7|12120.9|51
1646644100000|2022-03-07 09:08:20|12124.8|12120.8|12124.7|12121.9|12125.5|12122.2|12121.7|12117.1|31
1646644110000|2022-03-07 09:08:30|12125.2|12122.4|12119.5|12116.7|12127.1|12123.9|12119.5|12116.4|13
1646644120000|2022-03-07 09:08:40|12120.4|12116.4|12133.5|12129.5|12136.5|12132.9|12119.5|12116.4|61
1646644130000|2022-03-07 09:08:50|12132.1|12129.3|12132.2|12128.2|12136.9|12133.7|12131.8|12128.2|48
1646644140000|2022-03-07 09:09:00|12132|12128|12129.3|12126.5|12132.8|12129.7|12129.3|12125.6|23
1646644150000|2022-03-07 09:09:10|12129.8|12127|12127.5|12124.7|12132.9|12129.7|12123.8|12121|40
1646644160000|2022-03-07 09:09:20|12129.1|12125.1|12125.2|12122.4|12129.6|12125.7|12124.2|12120.3|19
1646644170000|2022-03-07 09:09:30|12125.6|12121.6|12117.5|12114.7|12126.7|12121.6|12117.5|12114.7|48
1646644180000|2022-03-07 09:09:40|12117.7|12114.9|12112.8|12110|12118.9|12115.7|12111.8|12109|107
1646644190000|2022-03-07 09:09:50|12112.3|12109.5|12118|12115.2|12118|12115.2|12111.8|12108.9|31
1646644200000|2022-03-07 09:10:00|12118.8|12116|12118.8|12116|12122|12119.2|12116.5|12113.7|38
1646644210000|2022-03-07 09:10:10|12119.2|12115.2|12118|12115.2|12119.5|12116.3|12115.5|12112.7|19
1646644220000|2022-03-07 09:10:20|12118.2|12115.4|12120.2|12117.4|12124.2|12121.2|12117.5|12114.6|24
1646644230000|2022-03-07 09:10:30|12120.7|12117.9|12133.6|12129.6|12138.4|12135.6|12120.7|12117.9|78
1646644240000|2022-03-07 09:10:40|12134.6|12130.6|12137.5|12134.7|12141.9|12137.9|12134.6|12130.6|60
1646644250000|2022-03-07 09:10:50|12138.3|12134.3|12136.6|12132.6|12140.3|12136.3|12133.5|12130.7|41
1646644260000|2022-03-07 09:11:00|12136.2|12133.4|12133.2|12130.4|12136.2|12133.4|12130.3|12126.3|15
1646644270000|2022-03-07 09:11:10|12134.1|12130.1|12135.5|12132.7|12136.3|12133.4|12132|12128.3|21
1646644280000|2022-03-07 09:11:20|12135.6|12131.6|12128.3|12124.3|12135.6|12132.4|12126.8|12123.3|26
1646644290000|2022-03-07 09:11:30|12128.2|12125.4|12125.2|12122.4|12128.2|12125.4|12121.9|12117.9|29
1646644300000|2022-03-07 09:11:40|12124.8|12122|12131.8|12127.8|12131.8|12128.1|12123.2|12119.6|31
1646644310000|2022-03-07 09:11:50|12132.1|12129.3|12140.2|12137.4|12142.2|12138.9|12132.1|12129.3|51
1646644320000|2022-03-07 09:12:00|12139.8|12137|12139.8|12135.8|12140.6|12137.1|12136.9|12133.3|15
1646644330000|2022-03-07 09:12:10|12139.6|12136.8|12143.4|12140.6|12148|12144.4|12139.6|12136.8|70
1646644340000|2022-03-07 09:12:20|12143.3|12140.5|12139.8|12137|12144.2|12140.6|12139.1|12135.2|35
1646644350000|2022-03-07 09:12:30|12140.1|12137.3|12136.2|12132.2|12140.8|12137.3|12133.1|12129.7|10
1646644360000|2022-03-07 09:12:40|12135.8|12133|12141.2|12137.2|12142.2|12139.3|12132.6|12128.6|28
1646644370000|2022-03-07 09:12:50|12140.4|12137.6|12138.1|12135.3|12140.9|12137.6|12134.1|12131.3|18
1646644380000|2022-03-07 09:13:00|12137.8|12135|12139.4|12135.4|12140.9|12137|12136.8|12133.4|17
1646644390000|2022-03-07 09:13:10|12139.5|12136.7|12144.4|12140.4|12145.6|12142.7|12138.8|12135.6|32
1646644400000|2022-03-07 09:13:20|12144.1|12140.1|12144.5|12141.7|12145.1|12141.7|12137.9|12134.1|16
1646644410000|2022-03-07 09:13:30|12144.9|12140.9|12143.5|12140.7|12145.6|12141.6|12142.5|12138.6|9
1646644420000|2022-03-07 09:13:40|12144.1|12141.3|12141.6|12137.6|12145.2|12142.2|12141.5|12137.6|5
1646644430000|2022-03-07 09:13:50|12140.8|12138|12134.3|12130.3|12143.5|12140.7|12133.5|12130.3|39
1646644440000|2022-03-07 09:14:00|12133.8|12131|12145.5|12142.7|12147.3|12143.7|12132.2|12129.4|56
1646644450000|2022-03-07 09:14:10|12146.1|12142.1|12143.5|12140.7|12146.1|12142.1|12141|12137.6|9
1646644460000|2022-03-07 09:14:20|12142.5|12139.7|12143.8|12141|12145.9|12142.7|12141.1|12138.3|23
1646644470000|2022-03-07 09:14:30|12143.2|12140.4|12146.5|12143.7|12149.7|12146.2|12143.2|12140.4|38
1646644480000|2022-03-07 09:14:40|12145.4|12142.6|12144.1|12141.3|12145.4|12142.6|12143.8|12140.2|18
1646644490000|2022-03-07 09:14:50|12144.4|12141.6|12146.1|12143.3|12146.1|12143.3|12140.9|12137.2|34
1646644500000|2022-03-07 09:15:00|12147.5|12144.7|12142.4|12139.6|12150.7|12147.3|12142.4|12139.5|39
1646644510000|2022-03-07 09:15:10|12141.9|12139.1|12147.6|12143.6|12149.2|12145.7|12138.9|12135.5|37
1646644520000|2022-03-07 09:15:20|12147.9|12143.9|12149.6|12145.6|12149.6|12145.7|12147.5|12143.9|10
1646644530000|2022-03-07 09:15:30|12150.5|12147.7|12150.5|12147.7|12151.6|12148|12149.5|12145.9|25
1646644540000|2022-03-07 09:15:40|12150.9|12148.1|12146.5|12143.7|12151.5|12148.7|12143.7|12140.4|41
1646644550000|2022-03-07 09:15:50|12146.2|12143.4|12131.1|12128.3|12146.2|12143.4|12131.1|12128.3|85
1646644560000|2022-03-07 09:16:00|12132.3|12129.7|12123.9|12121.1|12132.5|12129.7|12121.5|12118.3|37
1646644570000|2022-03-07 09:16:10|12125.1|12122.3|12132.5|12129.7|12132.6|12129.7|12124.5|12121.7|68
1646644580000|2022-03-07 09:16:20|12132.9|12128.9|12134.5|12131.7|12135.9|12132.7|12132.5|12128.6|7
1646644590000|2022-03-07 09:16:30|12135.6|12131.6|12129.9|12125.9|12136.9|12134|12127.5|12124.7|30
1646644600000|2022-03-07 09:16:40|12129.6|12125.6|12128.7|12125.9|12129.6|12126|12127|12124.2|7
1646644610000|2022-03-07 09:16:50|12131.3|12127.3|12131.9|12129.1|12135.5|12132.7|12130.8|12127.3|35
1646644620000|2022-03-07 09:17:00|12131.5|12128.7|12120.7|12117.9|12132|12128.7|12120.6|12116.6|48
1646644630000|2022-03-07 09:17:10|12121|12117|12120.6|12116.6|12121|12117.7|12115.2|12111.6|75
1646644640000|2022-03-07 09:17:20|12120.3|12116.3|12115.1|12112.3|12120.6|12117|12114.3|12110.9|15
1646644650000|2022-03-07 09:17:30|12115.3|12112.5|12104.2|12101.4|12116.2|12113.3|12098.6|12095.7|113
1646644660000|2022-03-07 09:17:40|12103.1|12100.3|12097.2|12093.2|12103.1|12100.3|12097.2|12093.2|74
1646644670000|2022-03-07 09:17:50|12096.3|12093.5|12102.8|12100|12103.3|12100.5|12092|12088.2|117
1646644680000|2022-03-07 09:18:00|12103.8|12101|12118.8|12116|12122.5|12118.5|12102.5|12099.7|121
1646644690000|2022-03-07 09:18:10|12118.5|12115.7|12113.6|12109.6|12118.5|12115.7|12108.2|12104.8|48
1646644700000|2022-03-07 09:18:20|12113.3|12109.3|12112.1|12108.1|12113.3|12109.3|12105|12101.3|31
1646644710000|2022-03-07 09:18:30|12111.6|12107.6|12103.6|12099.6|12112.6|12108.7|12102.5|12099.3|33
1646644720000|2022-03-07 09:18:40|12103.5|12100.7|12104.1|12100.1|12113.3|12108.1|12103.5|12099.6|42
1646644730000|2022-03-07 09:18:50|12103.3|12100.5|12095.4|12091.4|12103.3|12100.5|12094.3|12091.1|20
1646644740000|2022-03-07 09:19:00|12094.7|12090.7|12086.4|12083.6|12101.1|12097.9|12086.1|12083.3|86
1646644750000|2022-03-07 09:19:10|12085.7|12082.9|12082.6|12079.8|12085.7|12082.9|12080.8|12078|51
1646644760000|2022-03-07 09:19:20|12083.4|12079.4|12096.6|12093.8|12101.7|12098.7|12082.6|12079.4|134
1646644770000|2022-03-07 09:19:30|12097|12093|12098|12095.2|12103.4|12099.4|12092.6|12089.8|49
1646644780000|2022-03-07 09:19:40|12098.7|12095.9|12097.1|12093.1|12103.7|12099.7|12092|12089.2|66
1646644790000|2022-03-07 09:19:50|12096.9|12092.9|12093.9|12089.9|12096.9|12093.4|12093|12089.9|12
1646644800000|2022-03-07 09:20:00|12093.8|12091|12098.1|12094.1|12102.3|12098.3|12093.3|12090.5|31
1646644810000|2022-03-07 09:20:10|12096.8|12094|12094.4|12090.4|12097.4|12094.2|12092|12089.1|11
1646644820000|2022-03-07 09:20:20|12093.1|12089.1|12092|12089.2|12093.1|12090.1|12090.3|12087.4|10
1646644830000|2022-03-07 09:20:30|12091.6|12088.8|12087.3|12084.5|12091.6|12088.8|12087.3|12084.1|20
1646644840000|2022-03-07 09:20:40|12087.4|12083.4|12087.6|12083.6|12088.6|12084.9|12086.6|12083.1|10
1646644850000|2022-03-07 09:20:50|12086.7|12083.9|12089.6|12086.8|12089.6|12086.8|12085.6|12081.6|22
1646644860000|2022-03-07 09:21:00|12090|12086|12084.4|12080.4|12090|12086.9|12083.6|12080.4|29
1646644870000|2022-03-07 09:21:10|12084|12080|12087.7|12083.7|12088|12084.3|12082.1|12078.7|16
1646644880000|2022-03-07 09:21:20|12087.3|12084.5|12092.1|12089.3|12092.6|12089.8|12087.3|12084.5|46
1646644890000|2022-03-07 09:21:30|12091.6|12088.8|12075.1|12072.3|12092|12088.8|12073.2|12070.1|171
1646644900000|2022-03-07 09:21:40|12074.9|12072.1|12064.6|12060.6|12076.4|12073|12062.5|12059.7|194
1646644910000|2022-03-07 09:21:50|12063.7|12060.9|12075.7|12072.9|12077.8|12074.9|12063.5|12060.7|110
1646644920000|2022-03-07 09:22:00|12074.7|12071.9|12067.4|12063.4|12077|12073.6|12066|12063.2|72
1646644930000|2022-03-07 09:22:10|12067.1|12063.1|12073.1|12070.3|12076.7|12073.5|12066.3|12063.1|67
1646644940000|2022-03-07 09:22:20|12072.6|12069.8|12077.5|12074.7|12083.1|12079.1|12072.6|12069.4|39
1646644950000|2022-03-07 09:22:30|12078.2|12075.4|12075.8|12071.8|12083|12080.2|12075.7|12071.8|53
1646644960000|2022-03-07 09:22:40|12075.4|12072.6|12073|12070.2|12077.3|12073.9|12073|12069.3|23
1646644970000|2022-03-07 09:22:50|12073.7|12070.9|12076.5|12072.5|12077|12073.6|12071.7|12068.9|18
1646644980000|2022-03-07 09:23:00|12076.3|12072.3|12080.7|12076.7|12080.7|12077.4|12074.6|12071.5|48
1646644990000|2022-03-07 09:23:10|12079.9|12077.1|12077.1|12074.3|12080.4|12077.6|12073.9|12070.3|65
1646645000000|2022-03-07 09:23:20|12075.2|12072.4|12079.3|12075.3|12080.3|12076.3|12074.2|12070.3|14
1646645010000|2022-03-07 09:23:30|12078.9|12076.1|12076.4|12072.4|12081.3|12078.4|12076.4|12072.4|26
1646645020000|2022-03-07 09:23:40|12076.9|12072.9|12078.9|12074.9|12086.4|12083.6|12075.3|12071.3|100
1646645030000|2022-03-07 09:23:50|12078.8|12076|12080.9|12076.9|12084.1|12080.5|12077.5|12074.1|26
1646645040000|2022-03-07 09:24:00|12079.8|12077|12073.8|12071|12081.4|12078.5|12073.8|12070.9|26
1646645050000|2022-03-07 09:24:10|12074.5|12071.7|12069|12066.2|12074.5|12071.7|12065.3|12062.5|57
1646645060000|2022-03-07 09:24:20|12069.2|12066.4|12066|12063.2|12071.5|12068.7|12065|12062.2|35
1646645070000|2022-03-07 09:24:30|12067.2|12064.4|12073.4|12069.4|12080.6|12076.6|12064.6|12061.8|109
1646645080000|2022-03-07 09:24:40|12073.8|12069.8|12083.8|12079.8|12084.1|12081.2|12073.8|12069.8|68
1646645090000|2022-03-07 09:24:50|12084.1|12080.1|12086.8|12082.8|12089.8|12086.4|12082.3|12079.1|52
1646645100000|2022-03-07 09:25:00|12087.1|12083.1|12079|12076.2|12087.1|12083.5|12076.3|12073.5|30
1646645110000|2022-03-07 09:25:10|12079.8|12075.8|12079.4|12075.4|12083.1|12080.2|12078.3|12075.4|19
1646645120000|2022-03-07 09:25:20|12078.2|12074.2|12079.1|12075.1|12079.1|12076.2|12076|12073.1|5
1646645130000|2022-03-07 09:25:30|12079.8|12075.8|12074.1|12070.1|12079.8|12075.8|12073.7|12070.1|12
1646645140000|2022-03-07 09:25:40|12073.7|12070.9|12078.3|12074.3|12078.3|12074.7|12069.6|12066.2|48
1646645150000|2022-03-07 09:25:50|12078.2|12075.4|12078.1|12074.1|12078.8|12075.4|12073|12070.1|22
1646645160000|2022-03-07 09:26:00|12077.1|12073.1|12085.2|12082.4|12085.8|12082.4|12075.5|12072.1|35
1646645170000|2022-03-07 09:26:10|12085|12082.2|12091.9|12089.1|12093.7|12090.9|12084.7|12081.9|35
1646645180000|2022-03-07 09:26:20|12092.2|12089.4|12096.2|12093.4|12096.2|12093.4|12086|12083.2|50
1646645190000|2022-03-07 09:26:30|12096.4|12093.6|12108|12105.2|12108.4|12105.2|12095.9|12092.5|72
1646645200000|2022-03-07 09:26:40|12108.8|12106|12107.3|12104.5|12109|12106.2|12099.4|12096.6|110
1646645210000|2022-03-07 09:26:50|12106.9|12104.1|12097.7|12093.7|12107.3|12104.5|12095.6|12092.4|52
1646645220000|2022-03-07 09:27:00|12096.9|12094.1|12094.7|12091.9|12099.9|12097.1|12092.4|12089.3|52
1646645230000|2022-03-07 09:27:10|12095.1|12091.1|12092.3|12088.3|12095.1|12091.9|12090.3|12087.5|33
1646645240000|2022-03-07 09:27:20|12091.3|12087.3|12097.3|12094.5|12098.1|12094.5|12089.3|12085.7|23
1646645250000|2022-03-07 09:27:30|12097.7|12093.7|12101.3|12098.5|12106.9|12102.9|12097.3|12093.7|30
1646645260000|2022-03-07 09:27:40|12100.6|12097.8|12106.3|12103.5|12107.8|12105|12100.3|12097.5|28
1646645270000|2022-03-07 09:27:50|12107.7|12103.7|12116.7|12112.7|12116.7|12112.7|12106.3|12103.5|35
1646645280000|2022-03-07 09:28:00|12116.3|12112.3|12105.3|12102.5|12116.7|12113.8|12104.8|12102|82
1646645290000|2022-03-07 09:28:10|12106.3|12103.5|12101.7|12097.7|12107.4|12103.8|12099.3|12096.4|31
1646645300000|2022-03-07 09:28:20|12101.3|12098.5|12099.1|12095.1|12102.3|12098.8|12096.4|12093.4|36
1646645310000|2022-03-07 09:28:30|12099|12096.2|12103|12099|12105.3|12102.1|12098.3|12094.9|22
1646645320000|2022-03-07 09:28:40|12102.6|12099.8|12102.1|12099.3|12105.4|12101.4|12097.2|12094.4|53
1646645330000|2022-03-07 09:28:50|12102.4|12099.6|12102|12098|12106.1|12103.3|12096.9|12093.7|41
1646645340000|2022-03-07 09:29:00|12101|12097|12089.9|12087.1|12101|12098.1|12087.6|12083.7|97
1646645350000|2022-03-07 09:29:10|12089.5|12086.7|12084|12080|12090.5|12087.1|12081.6|12078.2|89
1646645360000|2022-03-07 09:29:20|12083.7|12079.7|12083.4|12079.4|12083.7|12080.8|12078.6|12075.7|24
1646645370000|2022-03-07 09:29:30|12082.6|12079.8|12090|12087.2|12092.2|12089.1|12082.6|12078.7|30
1646645380000|2022-03-07 09:29:40|12091.7|12087.7|12085.7|12082.9|12093.2|12089.4|12085.3|12082.1|30
1646645390000|2022-03-07 09:29:50|12086.1|12082.1|12097.1|12093.1|12099.8|12096.4|12085|12082.1|67
1646645400000|2022-03-07 09:30:00|12096.7|12093.9|12096.8|12092.8|12098.7|12095.9|12093.4|12089.8|25
1646645410000|2022-03-07 09:30:10|12097.2|12093.2|12093.7|12090.9|12099.4|12096.6|12093.7|12090.5|45
1646645420000|2022-03-07 09:30:20|12091.9|12089.1|12101.8|12097.8|12102.5|12099.3|12091.9|12088.2|60
1646645430000|2022-03-07 09:30:30|12101.4|12098.6|12096|12093.2|12101.8|12098.9|12096|12092.8|15
1646645440000|2022-03-07 09:30:40|12098.2|12095.4|12097.1|12093.1|12098.5|12095.7|12096.7|12093.1|14
1646645450000|2022-03-07 09:30:50|12097.2|12093.2|12096.7|12093.9|12102.3|12099.5|12096.7|12093.2|21
1646645460000|2022-03-07 09:31:00|12095.6|12092.8|12095.1|12092.3|12100.3|12097.5|12091.1|12088.3|38
1646645470000|2022-03-07 09:31:10|12096.4|12092.4|12092.9|12088.9|12096.9|12093.3|12088.8|12084.9|17
1646645480000|2022-03-07 09:31:20|12092.3|12089.5|12099.4|12095.4|12100.4|12097.2|12092.3|12088.9|22
1646645490000|2022-03-07 09:31:30|12098.7|12094.7|12100.3|12097.5|12103.3|12099.4|12096.4|12092.4|69
1646645500000|2022-03-07 09:31:40|12101|12098.2|12091.9|12087.9|12102.1|12099.2|12091.8|12087.9|26
1646645510000|2022-03-07 09:31:50|12090.5|12087.7|12084.1|12081.3|12092.6|12089.8|12083.1|12079.2|51
1646645520000|2022-03-07 09:32:00|12083.1|12080.3|12072.7|12069.9|12087.8|12083.8|12072.7|12069.9|127
1646645530000|2022-03-07 09:32:10|12073.5|12069.5|12084.8|12080.8|12085.2|12082.4|12070.7|12067.3|86
1646645540000|2022-03-07 09:32:20|12084.5|12080.5|12090.6|12087.8|12090.7|12087.8|12083.7|12080.3|14
1646645550000|2022-03-07 09:32:30|12089.8|12087|12082.6|12079.8|12089.9|12087.1|12081.8|12078.5|34
1646645560000|2022-03-07 09:32:40|12082|12079.2|12085.9|12081.9|12086.7|12083|12081.1|12078.3|17
1646645570000|2022-03-07 09:32:50|12085.8|12083|12085.8|12083|12090.4|12087.5|12083.8|12081|40
1646645580000|2022-03-07 09:33:00|12084.5|12081.7|12081.6|12078.8|12084.9|12081.7|12081.6|12078.8|9
1646645590000|2022-03-07 09:33:10|12081.5|12078.7|12085.6|12081.6|12087.9|12084.5|12076.4|12073.2|39
1646645600000|2022-03-07 09:33:20|12085.3|12082.5|12094.3|12091.5|12095.1|12092.3|12084.5|12081.6|40
1646645610000|2022-03-07 09:33:30|12094.8|12092|12099.2|12095.2|12100.8|12098|12093.8|12091|67
1646645620000|2022-03-07 09:33:40|12098.4|12095.6|12095.7|12092.9|12102|12099.2|12090.7|12087.3|44
1646645630000|2022-03-07 09:33:50|12095.2|12092.4|12098.2|12095.4|12102.6|12096.4|12089.2|12086|82
1646645640000|2022-03-07 09:34:00|12097.3|12094.5|12090.3|12086.3|12097.3|12094.5|12086.5|12082.8|27
1646645650000|2022-03-07 09:34:10|12090.2|12087.4|12091.7|12088.9|12093.7|12090.9|12087|12083.8|25
1646645660000|2022-03-07 09:34:20|12093.2|12089.2|12093.6|12089.6|12098.8|12094.8|12093.2|12089.2|4
1646645670000|2022-03-07 09:34:30|12094.2|12091.4|12094.8|12090.8|12100.3|12095.9|12092.7|12088.8|27
1646645680000|2022-03-07 09:34:40|12094.3|12091.5|12093.5|12090.7|12095.1|12091.7|12093.5|12090.7|2
1646645690000|2022-03-07 09:34:50|12093|12090.2|12096.6|12092.6|12099.6|12095.6|12093|12089.8|13
1646645700000|2022-03-07 09:35:00|12096.1|12092.1|12100.5|12097.7|12101.6|12098.5|12092.9|12089.6|36
1646645710000|2022-03-07 09:35:10|12101.2|12098.4|12112.7|12109.9|12118.1|12114.1|12098.2|12095.4|90
1646645720000|2022-03-07 09:35:20|12112.3|12108.3|12113.6|12109.6|12117.7|12114.9|12111.7|12108.3|39
1646645730000|2022-03-07 09:35:30|12113.3|12109.3|12117.3|12113.3|12118.3|12114.3|12109.9|12107.1|23
1646645740000|2022-03-07 09:35:40|12116.9|12114.1|12122.6|12118.6|12125|12121|12114.2|12111.4|24
1646645750000|2022-03-07 09:35:50|12122.2|12119.4|12124.5|12121.7|12128|12124.7|12122.2|12119.3|46
1646645760000|2022-03-07 09:36:00|12120.8|12118|12121.9|12119.1|12125.8|12122.6|12117.5|12114.6|42
1646645770000|2022-03-07 09:36:10|12122.2|12119.4|12117.4|12114.6|12122.4|12119.6|12114.4|12111.6|24
1646645780000|2022-03-07 09:36:20|12118.3|12115.5|12117.4|12114.6|12118.5|12115.6|12116.4|12113.5|16
1646645790000|2022-03-07 09:36:30|12119.3|12115.3|12115.4|12112.6|12119.9|12117.1|12113.4|12110.6|19
1646645800000|2022-03-07 09:36:40|12115.7|12112.9|12118.2|12115.4|12118.2|12115.4|12115.7|12112.9|14
1646645810000|2022-03-07 09:36:50|12117.7|12114.9|12126.3|12123.5|12126.5|12123.7|12117.7|12114.9|49
1646645820000|2022-03-07 09:37:00|12126|12123.2|12141.7|12138.9|12144.4|12141.6|12124|12121.2|123
1646645830000|2022-03-07 09:37:10|12140.4|12137.6|12139.4|12136.6|12142|12138.6|12135.4|12131.5|44
1646645840000|2022-03-07 09:37:20|12139|12136.2|12142.3|12138.3|12142.3|12139.4|12138.4|12135.6|24
1646645850000|2022-03-07 09:37:30|12141.3|12137.3|12149.3|12146.5|12149.8|12147|12140.9|12137.3|197
1646645860000|2022-03-07 09:37:40|12148.4|12145.6|12142.8|12140|12149.8|12147|12141.8|12139|55
1646645870000|2022-03-07 09:37:50|12142.3|12138.3|12129.8|12125.8|12142.3|12138.3|12129.3|12125.8|61
1646645880000|2022-03-07 09:38:00|12129.7|12126.9|12129.9|12127.1|12134.8|12130.8|12128.7|12125.8|26
1646645890000|2022-03-07 09:38:10|12130|12126|12134.6|12131.8|12136|12133.2|12125.9|12122.5|42
1646645900000|2022-03-07 09:38:20|12135.7|12132.9|12136.2|12132.2|12136.7|12133.2|12134.6|12131|25
1646645910000|2022-03-07 09:38:30|12135.9|12133.1|12144.6|12140.6|12144.6|12140.6|12135.6|12131.1|51
1646645920000|2022-03-07 09:38:40|12144.2|12141.4|12148.3|12145.5|12149.5|12146.7|12144.2|12141.1|25
1646645930000|2022-03-07 09:38:50|12147.9|12145.1|12157.2|12154.4|12158.3|12154.7|12147.9|12144.7|56
1646645940000|2022-03-07 09:39:00|12157.5|12154.7|12155|12151|12157.6|12154.7|12150.7|12147.8|42
1646645950000|2022-03-07 09:39:10|12154.9|12152.1|12160.7|12157.9|12160.7|12157.9|12154.4|12151.4|95
1646645960000|2022-03-07 09:39:20|12159.8|12157|12159.7|12156.9|12162.8|12159.9|12155.7|12152.9|85
1646645970000|2022-03-07 09:39:30|12160.8|12156.8|12160.7|12157.9|12160.8|12157.9|12154.3|12151.4|46
1646645980000|2022-03-07 09:39:40|12161.6|12157.6|12167.8|12163.8|12167.8|12164.4|12160.5|12157.1|63
1646645990000|2022-03-07 09:39:50|12167.7|12164.9|12164.8|12160.8|12169.6|12166.7|12161.4|12158.6|48
1646646000000|2022-03-07 09:40:00|12163.1|12160.3|12165|12162.2|12167.4|12164.1|12162|12158.4|48
1646646010000|2022-03-07 09:40:10|12167|12164.2|12173.3|12169.3|12173.9|12171.1|12165|12161.4|73
1646646020000|2022-03-07 09:40:20|12177|12173|12163.3|12160.5|12177.7|12174.1|12161.2|12158.4|111
1646646030000|2022-03-07 09:40:30|12164.2|12161.4|12164.2|12161.4|12166.5|12163.4|12160.4|12157.6|39
1646646040000|2022-03-07 09:40:40|12160.7|12157.9|12165.7|12162.9|12167.2|12164.4|12158.4|12155.5|33
1646646050000|2022-03-07 09:40:50|12165|12162.2|12170.2|12167.4|12174.2|12171.4|12163.8|12159.8|41
1646646060000|2022-03-07 09:41:00|12168.8|12166|12165.5|12162.7|12172.3|12168.9|12165.5|12162.5|47
1646646070000|2022-03-07 09:41:10|12165.4|12162.6|12166.4|12163.6|12171.3|12168.4|12165.4|12162.3|27
1646646080000|2022-03-07 09:41:20|12166.7|12163.9|12162|12159.2|12167.2|12164.4|12162|12159.2|13
1646646090000|2022-03-07 09:41:30|12164.1|12160.1|12174.3|12171.5|12175.1|12171.5|12163.3|12160.1|25
1646646100000|2022-03-07 09:41:40|12176.2|12173.4|12177.7|12174.9|12179.8|12176.7|12176|12173.1|63
1646646110000|2022-03-07 09:41:50|12175.9|12173.1|12178.5|12174.5|12179.5|12176.1|12175.9|12173.1|26
1646646120000|2022-03-07 09:42:00|12177.7|12174.9|12178.8|12174.8|12180.3|12177.5|12177.7|12174.5|26
1646646130000|2022-03-07 09:42:10|12178.4|12174.4|12177.5|12173.5|12178.4|12175.2|12171|12168.2|29
1646646140000|2022-03-07 09:42:20|12176.7|12173.9|12176.6|12173.8|12179.8|12176.9|12174.8|12170.8|34
1646646150000|2022-03-07 09:42:30|12176.3|12173.5|12185.4|12182.6|12185.9|12183.1|12175.7|12172.9|31
1646646160000|2022-03-07 09:42:40|12185.5|12181.5|12174.7|12171.9|12185.5|12181.6|12173.7|12170.1|34
1646646170000|2022-03-07 09:42:50|12175.7|12172.9|12175.8|12171.8|12178.7|12175.9|12173.4|12169.8|14
1646646180000|2022-03-07 09:43:00|12175.4|12172.6|12174.3|12171.5|12179.1|12175.9|12174.3|12171.5|18
1646646190000|2022-03-07 09:43:10|12171.7|12168.9|12174.7|12171.9|12174.7|12171.9|12167.4|12164.2|41
1646646200000|2022-03-07 09:43:20|12173.7|12170.9|12174.8|12170.8|12176.1|12172.9|12173.7|12169.8|5
1646646210000|2022-03-07 09:43:30|12175.1|12171.1|12182.7|12179.9|12182.7|12179.9|12173.3|12169.8|30
1646646220000|2022-03-07 09:43:40|12183.4|12180.6|12181.1|12178.3|12183.4|12180.6|12178.5|12174.5|60
1646646230000|2022-03-07 09:43:50|12181.2|12177.2|12181.2|12177.2|12181.2|12178.3|12175.9|12173.1|22
1646646240000|2022-03-07 09:44:00|12182.2|12178.2|12184.9|12182.1|12185.2|12182.1|12180.7|12176.7|17
1646646250000|2022-03-07 09:44:10|12185.2|12181.2|12183.6|12180.8|12185.5|12182.3|12182.3|12179.5|35
1646646260000|2022-03-07 09:44:20|12183.1|12180.3|12183.3|12180.5|12184.1|12181.3|12182.1|12179.3|11
1646646270000|2022-03-07 09:44:30|12183.6|12180.8|12188.6|12185.8|12191.5|12188.1|12183.6|12180.8|76
1646646280000|2022-03-07 09:44:40|12188.4|12185.6|12189|12185|12189.8|12186.4|12186.1|12183.3|21
1646646290000|2022-03-07 09:44:50|12189.4|12186.6|12183.4|12180.6|12191.1|12187.4|12182.4|12179.6|46
1646646300000|2022-03-07 09:45:00|12183.2|12180.4|12188.5|12184.5|12188.5|12184.9|12182.4|12179.5|35
1646646310000|2022-03-07 09:45:10|12190.5|12187.7|12187.5|12184.7|12191.1|12188.2|12187.5|12184.7|31
1646646320000|2022-03-07 09:45:20|12187.8|12185|12189.9|12187.1|12191.2|12188.4|12186.5|12183.7|43
1646646330000|2022-03-07 09:45:30|12190.2|12187.4|12194.4|12191.6|12195.3|12191.6|12190.2|12187|31
1646646340000|2022-03-07 09:45:40|12193.9|12191.1|12191.9|12189.1|12194.4|12191.6|12191.9|12189.1|28
1646646350000|2022-03-07 09:45:50|12191.4|12188.6|12191.9|12189.1|12193|12190.1|12185.3|12181.9|62
1646646360000|2022-03-07 09:46:00|12193.3|12190.5|12187.6|12184.8|12193.7|12190.5|12187.6|12184.8|33
1646646370000|2022-03-07 09:46:10|12185.3|12182.5|12188.1|12184.1|12188.7|12185.5|12183.3|12180.5|23
1646646380000|2022-03-07 09:46:20|12187|12184.2|12182.9|12180.1|12187.4|12184.2|12182.5|12179.7|15
1646646390000|2022-03-07 09:46:30|12183.7|12180.9|12181.1|12177.1|12185.8|12182|12177.3|12173.6|22
1646646400000|2022-03-07 09:46:40|12180.7|12176.7|12182.3|12178.3|12182.6|12179.1|12178.7|12175.1|37
1646646410000|2022-03-07 09:46:50|12182.1|12178.1|12175|12172.2|12182.1|12178.1|12172.7|12169.9|20
1646646420000|2022-03-07 09:47:00|12174.6|12171.8|12179.5|12176.7|12181.1|12178.2|12171.1|12168.2|46
1646646430000|2022-03-07 09:47:10|12179.6|12175.6|12177.1|12173.1|12179.6|12176.2|12175|12172.2|10
1646646440000|2022-03-07 09:47:20|12177.4|12173.4|12177.8|12173.8|12181.7|12178.9|12176|12172.8|19
1646646450000|2022-03-07 09:47:30|12177.7|12174.9|12176.8|12172.8|12178.1|12174.9|12176|12172.8|13
1646646460000|2022-03-07 09:47:40|12176.7|12173.9|12174.7|12171.9|12177.4|12174.6|12171|12168.2|18
1646646470000|2022-03-07 09:47:50|12176.3|12172.3|12179.5|12175.5|12181.9|12179.1|12174.7|12170.8|18
1646646480000|2022-03-07 09:48:00|12178.7|12175.9|12174.3|12171.5|12178.7|12175.9|12173|12170.1|9
1646646490000|2022-03-07 09:48:10|12175.4|12171.4|12170.2|12166.2|12176.1|12173.3|12169.8|12166.2|27
1646646500000|2022-03-07 09:48:20|12168.9|12166.1|12164.3|12161.5|12169.7|12166.1|12162.2|12159.4|43
1646646510000|2022-03-07 09:48:30|12164.6|12161.8|12161.8|12159|12166.1|12163.3|12160.8|12156.8|24
1646646520000|2022-03-07 09:48:40|12161.6|12158.8|12162.8|12160|12162.8|12160|12157.8|12154.2|30
1646646530000|2022-03-07 09:48:50|12162.9|12158.9|12157.6|12154.8|12166.9|12163.8|12157.6|12154.8|25
1646646540000|2022-03-07 09:49:00|12157.3|12154.5|12160.9|12156.9|12165.8|12163|12157.3|12154.2|31
1646646550000|2022-03-07 09:49:10|12160.6|12157.8|12163.2|12159.2|12163.8|12161|12160.3|12156.9|9
1646646560000|2022-03-07 09:49:20|12162.1|12159.3|12157.9|12153.9|12162.1|12159.3|12155.8|12153|12
1646646570000|2022-03-07 09:49:30|12156.8|12154|12160.9|12156.9|12161.8|12159|12156.8|12153.4|11
1646646580000|2022-03-07 09:49:40|12160.1|12157.3|12146.4|12143.6|12160.9|12157.3|12145.5|12142.7|80
1646646590000|2022-03-07 09:49:50|12147.1|12144.3|12140.1|12136.1|12147.1|12144.3|12137.7|12134.5|68
1646646600000|2022-03-07 09:50:00|12140|12137.3|12148.2|12145.4|12153.4|12150.2|12138.2|12135.4|74
1646646610000|2022-03-07 09:50:10|12148.9|12146.1|12151.8|12147.8|12151.8|12147.9|12147.7|12144.8|12
1646646620000|2022-03-07 09:50:20|12152.7|12149.9|12164.8|12160.8|12164.8|12161.4|12151.2|12148.4|57
1646646630000|2022-03-07 09:50:30|12164|12161.2|12168.3|12165.5|12176.1|12173.2|12160.7|12157.8|65
1646646640000|2022-03-07 09:50:40|12166.6|12162.6|12165.8|12161.8|12170.4|12166.4|12164.9|12161.6|20
1646646650000|2022-03-07 09:50:50|12165|12162.2|12163.5|12159.5|12165.8|12162.9|12162.3|12159.5|12
1646646660000|2022-03-07 09:51:00|12162.2|12159.4|12155.1|12151.1|12165.8|12161.9|12154.4|12151|37
1646646670000|2022-03-07 09:51:10|12152.7|12149.9|12157.8|12153.8|12158.8|12154.9|12152.7|12149.9|8
1646646680000|2022-03-07 09:51:20|12158.1|12154.1|12168.3|12165.5|12168.5|12165.7|12156.4|12152.8|17
1646646690000|2022-03-07 09:51:30|12167.7|12164.9|12159.7|12156.9|12168.1|12164.9|12159.7|12156.1|15
1646646700000|2022-03-07 09:51:40|12160.5|12156.5|12159.8|12155.8|12160.8|12156.9|12158.8|12154.8|6
1646646710000|2022-03-07 09:51:50|12160.1|12157.3|12165.1|12162.3|12174.1|12170.7|12160.1|12157.1|74
1646646720000|2022-03-07 09:52:00|12164.8|12162|12161.5|12158.7|12167.9|12164.3|12157.9|12153.9|39
1646646730000|2022-03-07 09:52:10|12161.8|12159|12163.1|12160.3|12165.9|12163|12161.8|12158.9|15
1646646740000|2022-03-07 09:52:20|12162.5|12159.7|12162.8|12160|12165.9|12161.9|12160.5|12156.9|22
1646646750000|2022-03-07 09:52:30|12162.6|12159.8|12172.2|12169.4|12173.7|12170.3|12161.8|12158.6|35
1646646760000|2022-03-07 09:52:40|12169.3|12168.2|12175.3|12171.3|12176.3|12172.3|12165|12160.6|48
1646646770000|2022-03-07 09:52:50|12175.6|12171.6|12170.3|12166.3|12177.6|12173.6|12169.3|12165.3|22
1646646780000|2022-03-07 09:53:00|12169.5|12166.7|12174.8|12170.8|12182.8|12178.4|12169.5|12166.7|90
1646646790000|2022-03-07 09:53:10|12174.7|12171.9|12172.1|12169.3|12176|12172|12171.4|12168.5|16
1646646800000|2022-03-07 09:53:20|12171.9|12169.1|12173.2|12169.2|12173.5|12170.3|12170.9|12166.9|8
1646646810000|2022-03-07 09:53:30|12173.1|12170.3|12176.2|12172.2|12177.8|12175|12173.1|12169.7|39
1646646820000|2022-03-07 09:53:40|12175.9|12171.9|12172.4|12168.4|12176.2|12172.2|12171.2|12167.2|14
1646646830000|2022-03-07 09:53:50|12172|12169.2|12162.6|12158.6|12174.4|12170.8|12160.5|12157.6|35
1646646840000|2022-03-07 09:54:00|12163.4|12159.4|12153.8|12149.8|12163.4|12159.4|12152.1|12149.2|43
1646646850000|2022-03-07 09:54:10|12153.4|12150.6|12143.3|12139.3|12154|12150.6|12137.2|12133.2|90
1646646860000|2022-03-07 09:54:20|12142.3|12139.5|12136.5|12133.7|12144.1|12140.7|12135.5|12132.6|77
1646646870000|2022-03-07 09:54:30|12136.9|12134.1|12132.5|12129.7|12141.9|12138.3|12131.1|12127.7|87
1646646880000|2022-03-07 09:54:40|12132.7|12128.7|12139.9|12135.9|12142.2|12138.2|12130.5|12127.3|75
1646646890000|2022-03-07 09:54:50|12140.6|12136.6|12140.9|12136.9|12141.4|12137.4|12138.1|12135.2|12
1646646900000|2022-03-07 09:55:00|12142.2|12138.2|12139.3|12135.3|12150.4|12142.5|12137.2|12133.9|59
1646646910000|2022-03-07 09:55:10|12138.6|12134.6|12139.9|12135.9|12141.3|12138.4|12134.9|12130.6|25
1646646920000|2022-03-07 09:55:20|12138.9|12136.1|12137.2|12134.4|12140.3|12136.4|12137.2|12133.3|8
1646646930000|2022-03-07 09:55:30|12138.3|12134.3|12140|12136|12140|12136.9|12133.3|12129.3|9
1646646940000|2022-03-07 09:55:40|12139.8|12135.8|12132.7|12129.9|12140|12136.9|12132.7|12128.8|31
1646646950000|2022-03-07 09:55:50|12133.8|12129.8|12136.2|12132.2|12138.5|12134.5|12132.4|12129.2|23
1646646960000|2022-03-07 09:56:00|12135.1|12132.3|12135.2|12131.2|12140.5|12137.3|12133.4|12130.6|6
1646646970000|2022-03-07 09:56:10|12134.7|12131.9|12131.7|12128.9|12136.3|12133.5|12130.2|12126.8|35
1646646980000|2022-03-07 09:56:20|12131.2|12128.4|12130.7|12127.9|12131.5|12128.4|12128.9|12126.1|15
1646646990000|2022-03-07 09:56:30|12130.6|12127.8|12136.8|12134|12140.4|12137.6|12128.9|12125.3|32
1646647000000|2022-03-07 09:56:40|12137.7|12134.9|12151.6|12147.6|12153.6|12149.6|12137.7|12134.9|69
1646647010000|2022-03-07 09:56:50|12150.7|12146.7|12155.7|12151.7|12159.8|12155.5|12149.6|12145.6|74
1646647020000|2022-03-07 09:57:00|12156.7|12152.7|12155.7|12151.7|12166.2|12160|12153.6|12150.7|35
1646647030000|2022-03-07 09:57:10|12154.9|12152.1|12149.7|12145.7|12159.2|12153.8|12146|12143.2|51
1646647040000|2022-03-07 09:57:20|12150.2|12146.2|12139.7|12135.7|12152.7|12149.6|12138.5|12134.5|21
1646647050000|2022-03-07 09:57:30|12140.5|12136.5|12136.3|12132.3|12140.7|12136.7|12126.4|12123.3|65
1646647060000|2022-03-07 09:57:40|12137.8|12133.8|12136.3|12132.3|12142.3|12137.3|12136.2|12132.3|49
1646647070000|2022-03-07 09:57:50|12135.6|12131.6|12132.9|12128.9|12135.6|12132.1|12132.5|12128.7|14
1646647080000|2022-03-07 09:58:00|12132|12129.2|12148.9|12144.9|12156.3|12150.3|12130.9|12127.3|79
1646647090000|2022-03-07 09:58:10|12147.8|12145|12149.1|12146.3|12151.5|12148.3|12144.1|12140.9|32
1646647100000|2022-03-07 09:58:20|12146.8|12144|12144.9|12140.9|12147.5|12144|12141.8|12138.6|18
1646647110000|2022-03-07 09:58:30|12144.8|12142|12149.6|12145.6|12153.8|12149.8|12142.6|12138.6|35
1646647120000|2022-03-07 09:58:40|12148.5|12145.7|12147|12143|12151.6|12147.6|12143.6|12139.6|12
1646647130000|2022-03-07 09:58:50|12145.9|12143.1|12142|12138|12152|12148|12140.7|12137.3|18
1646647140000|2022-03-07 09:59:00|12142.3|12138.3|12145.9|12141.9|12147.3|12143.7|12137.3|12133.6|49
1646647150000|2022-03-07 09:59:10|12144.6|12140.6|12134.7|12130.7|12144.6|12140.6|12130.3|12127.5|27
1646647160000|2022-03-07 09:59:20|12133.4|12129.4|12133.2|12129.2|12137.4|12133.4|12130.3|12126.9|34
1646647170000|2022-03-07 09:59:30|12132.8|12130|12133.3|12130.5|12135.6|12131.6|12131.7|12127.7|17
1646647180000|2022-03-07 09:59:40|12133.5|12130.7|12132.9|12128.9|12137.2|12133.7|12132.9|12128.9|5
1646647190000|2022-03-07 09:59:50|12132.7|12128.7|12116|12112|12133.2|12129.5|12112.9|12108.9|104
1646647200000|2022-03-07 10:00:00|12115.8|12111.8|12121.3|12117.3|12123.6|12120.4|12115.3|12111.3|52
1646647210000|2022-03-07 10:00:10|12120.8|12116.8|12123.2|12120.4|12125.3|12121.3|12119.9|12116.3|15
1646647220000|2022-03-07 10:00:20|12122.7|12119.9|12119.3|12115.3|12125.1|12121.7|12119.2|12115.3|22
1646647230000|2022-03-07 10:00:30|12119.5|12115.5|12129.2|12126.4|12132.8|12128.8|12119.5|12115.5|26
1646647240000|2022-03-07 10:00:40|12129|12126.2|12110.5|12106.5|12129|12126.2|12099.1|12093.5|294
1646647250000|2022-03-07 10:00:50|12110.7|12106.7|12082.5|12078.5|12114.8|12110.8|12075.3|12068.5|401
1646647260000|2022-03-07 10:01:00|12084.8|12076.8|12062.4|12058.4|12091.2|12085|12055.6|12051.9|369
1646647270000|2022-03-07 10:01:10|12062.6|12058.6|12066.9|12062.9|12070.4|12067|12057.9|12052.6|76
1646647280000|2022-03-07 10:01:20|12067.3|12064.5|12065.9|12061.9|12069.9|12066.7|12065.3|12061.6|26
1646647290000|2022-03-07 10:01:30|12065|12062.2|12070.3|12066.3|12071.6|12067.6|12061.4|12055.7|40
1646647300000|2022-03-07 10:01:40|12072.6|12064.6|12078|12074|12078.3|12074.8|12070.3|12064.6|21
1646647310000|2022-03-07 10:01:50|12076.7|12072.7|12077|12073|12078|12074.4|12073.5|12069.8|11
1646647320000|2022-03-07 10:02:00|12077.3|12073.3|12068.7|12060.7|12077.3|12073.3|12064.5|12060|25
1646647330000|2022-03-07 10:02:10|12066.5|12062.5|12076.6|12072.6|12076.8|12072.9|12065.7|12062|73
1646647340000|2022-03-07 10:02:20|12076.1|12072.1|12076.8|12072.8|12078.6|12074.9|12074.7|12071.8|45
1646647350000|2022-03-07 10:02:30|12076.5|12073.7|12068.8|12064.8|12078.4|12074.4|12067.1|12063.1|41
1646647360000|2022-03-07 10:02:40|12067.7|12064.9|12064.8|12060.8|12069.8|12066.9|12062.3|12058.3|19
1646647370000|2022-03-07 10:02:50|12064.4|12060.4|12063.2|12060.4|12065|12061.7|12062.6|12058.6|20
1646647380000|2022-03-07 10:03:00|12063.5|12060.7|12072.4|12068.4|12074.6|12071.1|12062.5|12059.6|25
1646647390000|2022-03-07 10:03:10|12074|12070|12074.3|12070.3|12078.5|12075.7|12072.3|12067.6|34
1646647400000|2022-03-07 10:03:20|12074.2|12071.4|12068.9|12064.9|12076.9|12072.9|12067.6|12064.4|55
1646647410000|2022-03-07 10:03:30|12068|12065.2|12069.8|12067|12073|12069|12064.9|12060.9|40
1646647420000|2022-03-07 10:03:40|12068.9|12066.1|12058.1|12054.1|12070.1|12067|12054.8|12051.9|50
1646647430000|2022-03-07 10:03:50|12057.9|12053.9|12037.8|12033.8|12057.9|12053.9|12031.5|12027.5|210
1646647440000|2022-03-07 10:04:00|12037.6|12033.6|12049.6|12045.6|12052.3|12049.1|12036.1|12032.6|55
1646647450000|2022-03-07 10:04:10|12049.2|12046.4|12054.3|12051.5|12058.9|12055.5|12049.2|12046.3|57
1646647460000|2022-03-07 10:04:20|12054.4|12050.4|12055.6|12051.6|12058.4|12054.4|12052.2|12048.4|37
1646647470000|2022-03-07 10:04:30|12055.5|12052.7|12056.8|12054|12057.3|12054|12052.8|12048.9|25
1646647480000|2022-03-07 10:04:40|12055.9|12053.1|12054.4|12050.4|12058.1|12055|12054|12050.4|18
1646647490000|2022-03-07 10:04:50|12052.9|12048.9|12054|12050|12059.5|12056.1|12046.5|12043.3|98
1646647500000|2022-03-07 10:05:00|12052.4|12048.4|12045.4|12042.6|12054.5|12051.4|12041.9|12039|119
1646647510000|2022-03-07 10:05:10|12045.1|12041.1|12050.2|12047.4|12052.3|12048.3|12041.9|12038.3|98
1646647520000|2022-03-07 10:05:20|12050.3|12046.3|12045.3|12041.3|12053.3|12049.3|12044.9|12041.3|52
1646647530000|2022-03-07 10:05:30|12045.2|12042.4|12038.4|12034.4|12045.2|12042.4|12035.4|12031.7|68
1646647540000|2022-03-07 10:05:40|12037.6|12034.8|12043.1|12039.1|12045|12039.6|12036|12033.1|25
1646647550000|2022-03-07 10:05:50|12042.3|12038.3|12035.2|12031.2|12042.3|12038.3|12034.6|12031|31
1646647560000|2022-03-07 10:06:00|12034.9|12032.1|12031.6|12028.8|12035.1|12032.3|12028.1|12024.8|89
1646647570000|2022-03-07 10:06:10|12031.7|12028.9|12040.2|12036.2|12040.2|12036.2|12031.2|12027.2|59
1646647580000|2022-03-07 10:06:20|12039.5|12036.7|12031.5|12027.5|12039.5|12036.7|12026.4|12023.5|94
1646647590000|2022-03-07 10:06:30|12033.4|12030.6|12033.2|12029.2|12036|12030.6|12030.8|12026.8|37
1646647600000|2022-03-07 10:06:40|12032.4|12029.6|12030.8|12026.8|12034.5|12030.9|12030.5|12026.5|22
1646647610000|2022-03-07 10:06:50|12030.2|12026.2|12027.2|12023.2|12030.2|12026.6|12022.9|12018.2|153
1646647620000|2022-03-07 10:07:00|12026.5|12022.5|12013.7|12010.9|12026.5|12022.5|12013.7|12010.8|54
1646647630000|2022-03-07 10:07:10|12014|12011.2|12007.5|12003.5|12016.6|12012.6|12007.5|12003.5|72
1646647640000|2022-03-07 10:07:20|12010.3|12007.5|12019.4|12015.4|12024|12020|12010.3|12007.5|97
1646647650000|2022-03-07 10:07:30|12019.3|12016.5|12038.1|12030.1|12040.7|12036.5|12019.3|12015.9|67
1646647660000|2022-03-07 10:07:40|12037.7|12029.7|12029.2|12021.2|12042.4|12037.1|12022.5|12017.8|61
1646647670000|2022-03-07 10:07:50|12028.9|12020.9|12032.7|12028.7|12036|12033.1|12024.5|12019|61
1646647680000|2022-03-07 10:08:00|12032.9|12028.9|12026.7|12022.7|12034.7|12030.7|12025.1|12021.5|13
1646647690000|2022-03-07 10:08:10|12026.4|12022.4|12015.8|12011.8|12027.2|12023.2|12015.4|12011.8|50
1646647700000|2022-03-07 10:08:20|12015.4|12012.6|12008.5|12004.5|12017.3|12013.3|12005.9|12002|61
1646647710000|2022-03-07 10:08:30|12006.9|12002.9|12007.3|12004.5|12008.8|12004.8|12003.2|12000|42
1646647720000|2022-03-07 10:08:40|12009.6|12005.6|12011.7|12007.7|12011.7|12007.7|12007.4|12004.6|36
1646647730000|2022-03-07 10:08:50|12010.9|12008.1|12012.5|12008.5|12013|12009|12008|12004.4|19
1646647740000|2022-03-07 10:09:00|12011.2|12008.4|12020.3|12016.3|12021.3|12018.4|12009.9|12007.1|41
1646647750000|2022-03-07 10:09:10|12019.6|12015.6|12026.3|12022.3|12026.3|12023.4|12016.3|12012.3|40
1646647760000|2022-03-07 10:09:20|12025.4|12022.6|12027.2|12023.2|12032|12026.2|12023.5|12019.5|19
1646647770000|2022-03-07 10:09:30|12026.9|12022.9|12031.7|12027.7|12033.2|12027.8|12021.5|12017.5|20
1646647780000|2022-03-07 10:09:40|12029.1|12026.3|12035.8|12031.8|12036.5|12033.3|12024.2|12019.2|63
1646647790000|2022-03-07 10:09:50|12035.2|12031.2|12023.9|12019.9|12035.7|12031.3|12021.1|12016.6|57
1646647800000|2022-03-07 10:10:00|12023.1|12020.3|12030.2|12026.2|12030.7|12026.2|12019.2|12015.2|36
1646647810000|2022-03-07 10:10:10|12030.8|12028|12034.4|12030.4|12040.9|12036.4|12030.2|12026.4|51
1646647820000|2022-03-07 10:10:20|12034.2|12030.2|12035.6|12027.6|12035.6|12030.4|12028.7|12021.6|24
1646647830000|2022-03-07 10:10:30|12034.6|12030.6|12037.6|12029.6|12038.2|12032.6|12029.7|12023.9|11
1646647840000|2022-03-07 10:10:40|12036.1|12032.1|12037.7|12033.7|12041.8|12037.1|12035.4|12029.6|29
1646647850000|2022-03-07 10:10:50|12039.3|12035.3|12031|12027|12040.5|12035.3|12031|12025|30
1646647860000|2022-03-07 10:11:00|12029.9|12027.1|12037.3|12033.3|12038.5|12033.3|12029.9|12027|12
1646647870000|2022-03-07 10:11:10|12037.8|12033.8|12035.5|12031.5|12038.6|12035.8|12035.5|12031.5|6
1646647880000|2022-03-07 10:11:20|12036.1|12032.1|12038|12034|12039.3|12034|12034.8|12030.8|13
1646647890000|2022-03-07 10:11:30|12037.7|12034.9|12024.5|12020.5|12037.7|12034.9|12022.3|12018.3|45
1646647900000|2022-03-07 10:11:40|12023.8|12019.8|12024.5|12020.5|12025.8|12020.8|12020.9|12016.9|10
1646647910000|2022-03-07 10:11:50|12024.4|12021.6|12026.4|12023.6|12028.3|12024.3|12024.1|12020.5|23
1646647920000|2022-03-07 10:12:00|12026.7|12023.9|12025.5|12021.5|12027.7|12024.5|12024.7|12020.7|8
1646647930000|2022-03-07 10:12:10|12024.7|12021.9|12016|12012|12024.8|12021.9|12015.7|12011.8|24
1646647940000|2022-03-07 10:12:20|12016.3|12012.3|12013.3|12009.3|12016.3|12012.3|12011.8|12007.8|20
1646647950000|2022-03-07 10:12:30|12013.9|12009.9|12013.4|12009.4|12015.7|12011.7|12010.7|12007.9|18
1646647960000|2022-03-07 10:12:40|12012|12008|12009.1|12005.1|12013.3|12009.4|12008.3|12004.3|37
1646647970000|2022-03-07 10:12:50|12008.6|12004.6|11996.8|11992.8|12008.6|12005.4|11996.4|11992.4|28
1646647980000|2022-03-07 10:13:00|11999|11996.2|12013.7|12005.7|12015.4|12011.4|11997|11994.1|121
1646647990000|2022-03-07 10:13:10|12011.9|12007.9|12021.4|12017.4|12027.2|12021.2|12010.6|12003.2|42
1646648000000|2022-03-07 10:13:20|12021.7|12017.7|12029.5|12025.5|12033.4|12029.4|12019.9|12015.9|33
1646648010000|2022-03-07 10:13:30|12029.2|12025.2|12028.8|12024.8|12035.3|12031.3|12028.4|12024.5|51
1646648020000|2022-03-07 10:13:40|12028.5|12024.5|12029.3|12025.3|12032.8|12027.3|12025.9|12021.7|13
1646648030000|2022-03-07 10:13:50|12029.5|12025.5|12030.1|12026.1|12030.1|12026.1|12029.5|12025.5|1
1646648040000|2022-03-07 10:14:00|12029.1|12025.1|12022.1|12018.1|12029.1|12025.1|12022.1|12018.1|25
1646648050000|2022-03-07 10:14:10|12020.3|12016.3|12028.6|12024.6|12030.1|12025.6|12019.8|12014.6|21
1646648060000|2022-03-07 10:14:20|12028.8|12024.8|12028.5|12024.5|12030.2|12025.1|12026.8|12022.2|10
1646648070000|2022-03-07 10:14:30|12028.8|12024.8|12034.2|12026.2|12034.2|12029.8|12026.4|12022.2|31
1646648080000|2022-03-07 10:14:40|12030.9|12028.1|12037.5|12034.7|12038.5|12035.1|12028.5|12023.5|41
1646648090000|2022-03-07 10:14:50|12036.7|12033.9|12039.8|12035.8|12040.5|12036.9|12036.2|12032.5|37
1646648100000|2022-03-07 10:15:00|12040.8|12036.8|12034.8|12030.8|12040.8|12036.8|12033.8|12028.3|18
1646648110000|2022-03-07 10:15:10|12033.7|12030.9|12018.7|12010.7|12034.5|12030.9|12015|12009.4|153
1646648120000|2022-03-07 10:15:20|12017.2|12013.2|12013.7|12009.7|12023.7|12017.8|12013.7|12007.6|27
1646648130000|2022-03-07 10:15:30|12013.4|12009.4|12016|12012|12021.7|12015.9|12013.4|12009.4|22
1646648140000|2022-03-07 10:15:40|12015.7|12011.7|12025.5|12021.5|12028|12021.8|12015.7|12011.7|12
1646648150000|2022-03-07 10:15:50|12024.5|12021.7|12021.7|12013.7|12024.8|12021.7|12017.7|12012.7|8
1646648160000|2022-03-07 10:16:00|12019.9|12015.9|12019|12015|12023|12019|12018.5|12014.5|10
1646648170000|2022-03-07 10:16:10|12018.9|12016.1|12013.9|12011.1|12018.9|12016.1|12013.9|12010|5
1646648180000|2022-03-07 10:16:20|12014.7|12010.7|12017.3|12013.3|12020.1|12014.1|12013.9|12010.7|14
1646648190000|2022-03-07 10:16:30|12018.1|12014.1|12012.5|12009.7|12021.6|12017.6|12012.5|12009.3|13
1646648200000|2022-03-07 10:16:40|12012.8|12008.8|12015.3|12011.3|12017.3|12011.3|12012.8|12008.8|15
1646648210000|2022-03-07 10:16:50|12015.1|12011.1|12013.1|12009.1|12016.1|12012.2|12012.8|12008.8|9
1646648220000|2022-03-07 10:17:00|12012.8|12008.8|12004.8|12000.8|12012.8|12009.2|12002.7|11999.3|73
1646648230000|2022-03-07 10:17:10|12004|12001.2|12010.7|12007.9|12014.8|12010.8|12003.7|12000.8|23
1646648240000|2022-03-07 10:17:20|12011.8|12007.8|12017.6|12014.8|12020.7|12016.2|12011.8|12007.8|32
1646648250000|2022-03-07 10:17:30|12017.3|12014.5|12023.1|12019.1|12025.1|12021.2|12017.3|12012.8|29
1646648260000|2022-03-07 10:17:40|12022.4|12018.4|12027.2|12023.2|12028.1|12024.1|12015.2|12011.2|41
1646648270000|2022-03-07 10:17:50|12025.6|12022.8|12022.1|12018.1|12026.7|12022.8|12021.3|12017.3|10
1646648280000|2022-03-07 10:18:00|12022.3|12018.3|12037.6|12033.6|12040|12033.6|12022.3|12018.3|52
1646648290000|2022-03-07 10:18:10|12035.1|12032.3|12033.6|12029.6|12038.1|12034.3|12033.6|12029.6|32
1646648300000|2022-03-07 10:18:20|12034.6|12030.6|12039.6|12035.6|12043.5|12035.6|12033.6|12029.6|20
1646648310000|2022-03-07 10:18:30|12039.3|12035.3|12033.1|12029.1|12039.3|12035.3|12032|12028.8|4
1646648320000|2022-03-07 10:18:40|12033.4|12030.6|12038.6|12034.6|12044.7|12040.7|12033.4|12030.1|39
1646648330000|2022-03-07 10:18:50|12037.4|12034.9|12042.4|12038.4|12042.4|12038.4|12037.4|12034.9|14
1646648340000|2022-03-07 10:19:00|12041.3|12038.5|12048.9|12040.9|12049.6|12046.8|12039.9|12035.9|34
1646648350000|2022-03-07 10:19:10|12046.7|12042.7|12048.9|12044.9|12055.7|12051.7|12045.4|12038.2|37
1646648360000|2022-03-07 10:19:20|12049.2|12045.2|12047.7|12043.7|12055.4|12049.2|12046.2|12042.2|38
1646648370000|2022-03-07 10:19:30|12045.1|12042.3|12028.5|12020.5|12047.9|12043.9|12023.4|12017.2|144
1646648380000|2022-03-07 10:19:40|12026|12022|12028.5|12020.5|12029|12023.3|12017.8|12013.8|38
1646648390000|2022-03-07 10:19:50|12026.3|12022.3|12031.3|12027.3|12032.5|12028.3|12026.3|12020.5|14
1646648400000|2022-03-07 10:20:00|12030.7|12026.7|12021.5|12013.5|12032.1|12026.7|12015.7|12009.5|34
1646648410000|2022-03-07 10:20:10|12020.5|12012.5|12023|12019|12023|12019|12015.4|12011.8|16
1646648420000|2022-03-07 10:20:20|12022.5|12018.5|12019.8|12015.8|12024.5|12018.5|12018.8|12013.8|8
1646648430000|2022-03-07 10:20:30|12019.4|12016.6|12016.8|12012.8|12021.9|12016.8|12015.7|12012.8|10
1646648440000|2022-03-07 10:20:40|12018.1|12014.1|12022.3|12018.3|12023.8|12018.8|12018.1|12014.1|10
1646648450000|2022-03-07 10:20:50|12024.7|12021.9|12029.2|12021.2|12029.2|12024.9|12024.7|12019.8|16
1646648460000|2022-03-07 10:21:00|12027.4|12023.4|12031.7|12027.7|12033.5|12027.7|12027.4|12021.2|14
1646648470000|2022-03-07 10:21:10|12030.7|12027.9|12030|12026|12035|12032.1|12030|12026|24
1646648480000|2022-03-07 10:21:20|12028.4|12025.6|12033|12029|12034.3|12030.3|12028.2|12025|8
1646648490000|2022-03-07 10:21:30|12032.7|12029.9|12042|12034|12042|12034|12032.7|12029|24
1646648500000|2022-03-07 10:21:40|12039.6|12035.6|12047.5|12043.5|12047.5|12043.5|12038.9|12033|14
1646648510000|2022-03-07 10:21:50|12047.3|12043.3|12052.2|12049.4|12055.2|12051.8|12047.3|12042.2|40
1646648520000|2022-03-07 10:22:00|12052.8|12050|12055.8|12051.8|12057.2|12054.4|12047.5|12043.5|51
1646648530000|2022-03-07 10:22:10|12056.8|12048.8|12056.6|12052.6|12057.6|12053.7|12051.1|12047.1|40
1646648540000|2022-03-07 10:22:20|12055.8|12053|12052.8|12048.8|12056.3|12053|12048.1|12042.6|66
1646648550000|2022-03-07 10:22:30|12054.8|12050.8|12046.3|12042.3|12056.3|12051|12045.3|12041.3|19
1646648560000|2022-03-07 10:22:40|12046.7|12043.9|12055.8|12051.8|12056.8|12054|12046.7|12043.3|25
1646648570000|2022-03-07 10:22:50|12055.7|12052.9|12055.9|12051.9|12057.3|12054.4|12052.3|12048.9|50
1646648580000|2022-03-07 10:23:00|12055.1|12052.3|12058.2|12054.2|12059.1|12055.4|12052.4|12048.4|28
1646648590000|2022-03-07 10:23:10|12058.1|12055.3|12045.2|12041.2|12058.1|12055.3|12041.9|12037.9|24
1646648600000|2022-03-07 10:23:20|12046.2|12038.2|12045.1|12042.3|12048|12042.4|12041.1|12038.2|14
1646648610000|2022-03-07 10:23:30|12045.3|12042.5|12046.2|12042.2|12046.2|12043.3|12045.1|12041.9|6
1646648620000|2022-03-07 10:23:40|12045.8|12043|12045.2|12041.2|12046.2|12043.3|12045.1|12041.2|5
1646648630000|2022-03-07 10:23:50|12046.2|12042.2|12055.2|12047.2|12055.2|12051.7|12046.1|12042.2|31
1646648640000|2022-03-07 10:24:00|12053.2|12050.4|12062.1|12058.1|12063.6|12058.1|12052.8|12049.8|41
1646648650000|2022-03-07 10:24:10|12062.9|12058.9|12060.3|12056.3|12062.9|12059.4|12056.6|12051.3|55
1646648660000|2022-03-07 10:24:20|12059.2|12056.4|12061.1|12057.1|12063.5|12060.7|12058|12054.3|85
1646648670000|2022-03-07 10:24:30|12061.4|12057.4|12060.8|12056.8|12063.6|12057.8|12055.8|12050|11
1646648680000|2022-03-07 10:24:40|12059.8|12057|12054.9|12050.9|12060.4|12057|12053|12049.4|26
1646648690000|2022-03-07 10:24:50|12054.7|12050.7|12062.6|12058.6|12062.6|12059.4|12053.1|12049.1|16
1646648700000|2022-03-07 10:25:00|12062.3|12058.3|12059.7|12055.7|12066.7|12060|12058.8|12052|33
1646648710000|2022-03-07 10:25:10|12058|12054|12052.2|12048.2|12059.3|12056.5|12050.4|12047.2|27
1646648720000|2022-03-07 10:25:20|12052.1|12049.3|12063|12059|12063|12059|12052.1|12048.7|16
1646648730000|2022-03-07 10:25:30|12064.5|12056.5|12062.2|12058.2|12065|12061|12059.8|12055.8|23
1646648740000|2022-03-07 10:25:40|12061.3|12058.5|12066.8|12062.8|12069.4|12065|12061.3|12058.5|17
1646648750000|2022-03-07 10:25:50|12067.8|12065|12065.7|12061.7|12067.9|12065|12061.7|12057.7|27
1646648760000|2022-03-07 10:26:00|12064.4|12060.4|12056.7|12052.7|12065.2|12060.4|12056.7|12052.7|16
1646648770000|2022-03-07 10:26:10|12056.4|12052.4|12059.7|12055.7|12062|12056.7|12054.6|12050.7|18
1646648780000|2022-03-07 10:26:20|12060.2|12056.2|12060.2|12056.2|12060.2|12056.2|12057.7|12053.7|14
1646648790000|2022-03-07 10:26:30|12061.2|12057.2|12066.7|12062.7|12067.2|12063.2|12057.2|12053.2|33
1646648800000|2022-03-07 10:26:40|12066.2|12062.2|12070.7|12066.7|12073.2|12068.8|12066.2|12062.2|18
1646648810000|2022-03-07 10:26:50|12071.4|12067.4|12091.3|12088.5|12097.6|12092.7|12071.4|12067.4|76
1646648820000|2022-03-07 10:27:00|12090.5|12087.7|12093.4|12089.4|12096.9|12091.4|12086.8|12083.9|61
1646648830000|2022-03-07 10:27:10|12093.3|12089.3|12092.7|12088.7|12094.4|12090.4|12086.1|12083.3|40
1646648840000|2022-03-07 10:27:20|12092.1|12088.1|12088.4|12084.4|12094.9|12090.9|12085.2|12080.9|58
1646648850000|2022-03-07 10:27:30|12087.6|12084.8|12084.7|12080.7|12092.4|12087|12078.3|12074.9|38
1646648860000|2022-03-07 10:27:40|12084.4|12080.4|12092.6|12088.6|12094.4|12090.7|12083.9|12080|23
1646648870000|2022-03-07 10:27:50|12093.3|12089.3|12118.3|12110.3|12120.1|12114.4|12092.5|12087.1|108
1646648880000|2022-03-07 10:28:00|12117.5|12109.5|12119.8|12115.8|12121.7|12115.8|12114.4|12108.4|34
1646648890000|2022-03-07 10:28:10|12117.1|12113.1|12108.4|12104.4|12117.1|12114.3|12106.1|12102.1|53
1646648900000|2022-03-07 10:28:20|12107.6|12103.6|12111.4|12107.4|12111.4|12108.2|12099.1|12095.1|65
1646648910000|2022-03-07 10:28:30|12110.6|12106.6|12104.9|12100.9|12111.1|12107.2|12099.1|12092.6|68
1646648920000|2022-03-07 10:28:40|12104.7|12101.9|12104.4|12100.4|12110.3|12105.4|12098.9|12094.9|40
1646648930000|2022-03-07 10:28:50|12102|12099.2|12099.1|12095.1|12102.6|12099.2|12099|12095.1|17
1646648940000|2022-03-07 10:29:00|12098|12095.2|12075.2|12071.2|12098|12095.2|12075.2|12071.2|103
1646648950000|2022-03-07 10:29:10|12075|12071|12075|12071|12078.7|12074.8|12073.2|12069|68
1646648960000|2022-03-07 10:29:20|12075.7|12071.7|12080.7|12076.7|12086.2|12082.2|12075.7|12071.7|86
1646648970000|2022-03-07 10:29:30|12081.6|12077.6|12081.1|12073.1|12092|12086.2|12077.1|12073.1|21
1646648980000|2022-03-07 10:29:40|12079.4|12075.4|12079.1|12071.1|12083.7|12078.6|12078.6|12071.1|9
1646648990000|2022-03-07 10:29:50|12077.4|12073.4|12079.1|12075.1|12079.1|12075.1|12072.7|12068.7|18
1646649000000|2022-03-07 10:30:00|12077.2|12074.4|12086.5|12078.5|12086.5|12079.1|12070|12066.6|62
1646649010000|2022-03-07 10:30:10|12085.9|12077.9|12090.1|12082.1|12090.1|12084.3|12081.6|12074.8|33
1646649020000|2022-03-07 10:30:20|12088.3|12084.3|12092.1|12088.1|12095.6|12091.6|12088.3|12084.3|25
1646649030000|2022-03-07 10:30:30|12091.3|12087.3|12098.8|12090.8|12099.6|12094.3|12091.1|12086.4|9
1646649040000|2022-03-07 10:30:40|12095.8|12091.8|12101.3|12097.3|12103.6|12099.1|12095.6|12091.6|14
1646649050000|2022-03-07 10:30:50|12101.6|12097.6|12109.3|12105.3|12112.4|12107.2|12101.6|12097.6|45
1646649060000|2022-03-07 10:31:00|12109.6|12105.6|12115.8|12111.8|12115.8|12111.8|12109.6|12104.1|37
1646649070000|2022-03-07 10:31:10|12116.3|12112.3|12114.1|12110.1|12117|12113|12113.6|12109.6|10
1646649080000|2022-03-07 10:31:20|12113.6|12109.6|12109.6|12105.6|12114.3|12110.3|12103.7|12099.8|48
1646649090000|2022-03-07 10:31:30|12108.5|12105.7|12105.6|12101.6|12108.6|12105.7|12103.3|12099.3|21
1646649100000|2022-03-07 10:31:40|12105.8|12101.8|12106.6|12102.6|12108.1|12104.1|12102.5|12099.5|50
1646649110000|2022-03-07 10:31:50|12106.4|12102.4|12105.2|12101.2|12107.4|12102.6|12104.6|12099.4|3
1646649120000|2022-03-07 10:32:00|12104.6|12100.6|12097.1|12093.1|12104.6|12100.6|12094.2|12089.1|24
1646649130000|2022-03-07 10:32:10|12096.3|12093.5|12100.2|12096.2|12106.6|12102.6|12094.7|12090.7|30
1646649140000|2022-03-07 10:32:20|12100.6|12096.6|12099.6|12095.6|12102.4|12097.2|12098.3|12093.8|16
1646649150000|2022-03-07 10:32:30|12099.4|12096.6|12103.4|12100.6|12104.6|12100.6|12099.4|12093.8|19
1646649160000|2022-03-07 10:32:40|12103.6|12099.6|12109.1|12101.1|12111.1|12103.1|12103.4|12099.6|12
1646649170000|2022-03-07 10:32:50|12106.6|12102.6|12099.9|12095.9|12110.7|12105.2|12099.9|12094.1|46
1646649180000|2022-03-07 10:33:00|12099.7|12095.7|12107.2|12103.2|12108.9|12104.9|12099.7|12095.4|49
1646649190000|2022-03-07 10:33:10|12108.8|12106|12108.7|12104.7|12114.7|12109.2|12107.9|12103.9|13
1646649200000|2022-03-07 10:33:20|12108.4|12104.4|12114.9|12106.9|12116.1|12112.1|12108.4|12103.4|14
1646649210000|2022-03-07 10:33:30|12113.2|12109.2|12117.1|12109.1|12117.4|12112.8|12108.6|12104.7|57
1646649220000|2022-03-07 10:33:40|12115.1|12111.1|12114.6|12110.6|12117.1|12111.1|12111|12105.3|4
1646649230000|2022-03-07 10:33:50|12114.5|12110.5|12110.5|12106.5|12117.5|12113.5|12110.4|12106.5|16
1646649240000|2022-03-07 10:34:00|12107.2|12104.4|12111.3|12103.3|12113.5|12107.5|12103.5|12099.5|37
1646649250000|2022-03-07 10:34:10|12111.2|12103.2|12109.6|12105.6|12112.1|12107.6|12107|12102.5|9
1646649260000|2022-03-07 10:34:20|12109.8|12105.8|12117|12113|12119.2|12113.3|12109.8|12105.8|16
1646649270000|2022-03-07 10:34:30|12117.3|12113.3|12121.5|12117.5|12124.1|12121.1|12117.3|12111.5|66
1646649280000|2022-03-07 10:34:40|12120.5|12116.5|12119.5|12115.5|12122.5|12118.1|12119|12114|15
1646649290000|2022-03-07 10:34:50|12119.7|12115.7|12126.2|12122.2|12131.2|12127.2|12119.7|12115.7|73
1646649300000|2022-03-07 10:35:00|12126.5|12122.5|12128.2|12120.2|12132|12126.7|12122.7|12117.4|87
1646649310000|2022-03-07 10:35:10|12128.8|12120.8|12123.5|12119.5|12129.7|12126.1|12123.5|12118|11
1646649320000|2022-03-07 10:35:20|12124.2|12121.4|12129.4|12125.4|12132.4|12127.4|12124.2|12120.7|36
1646649330000|2022-03-07 10:35:30|12129|12126.2|12121.7|12113.7|12132.4|12126.7|12119.7|12113.7|23
1646649340000|2022-03-07 10:35:40|12119.5|12115.5|12127|12124.2|12128.7|12124.2|12119|12113.4|20
1646649350000|2022-03-07 10:35:50|12127.8|12123.8|12117.7|12113.7|12129.7|12125.3|12117.7|12113.7|12
1646649360000|2022-03-07 10:36:00|12114.2|12110.2|12123.7|12119.7|12123.9|12119.9|12114.2|12110.2|12
1646649370000|2022-03-07 10:36:10|12123.3|12120.5|12128.7|12120.7|12130.5|12126.1|12123.3|12120.1|12
1646649380000|2022-03-07 10:36:20|12126.2|12122.2|12131.6|12127.6|12133.1|12129.5|12124.8|12117.4|22
1646649390000|2022-03-07 10:36:30|12131.4|12127.4|12127.4|12123.4|12132.4|12127.8|12126.9|12120.4|9
1646649400000|2022-03-07 10:36:40|12127.2|12123.2|12128.7|12124.7|12129.7|12125|12127.2|12121.4|1
1646649410000|2022-03-07 10:36:50|12128.6|12124.6|12133.7|12125.7|12135.2|12129.7|12124.2|12118.7|45
1646649420000|2022-03-07 10:37:00|12133.4|12129.4|12117.1|12114.3|12133.4|12129.4|12114.9|12110.9|35
1646649430000|2022-03-07 10:37:10|12116.8|12114|12120.9|12116.9|12122.2|12118.2|12116.8|12113.9|10
1646649440000|2022-03-07 10:37:20|12121.4|12117.4|12118.3|12114.3|12122.2|12118.5|12118.3|12112.5|13
1646649450000|2022-03-07 10:37:30|12117.4|12113.4|12119.9|12111.9|12119.9|12113.4|12116.4|12110.7|12
1646649460000|2022-03-07 10:37:40|12119.5|12116.7|12118.3|12115.5|12122.2|12119|12117.1|12113.9|21
1646649470000|2022-03-07 10:37:50|12120.2|12116.2|12120.5|12116.5|12121.9|12118.3|12116.6|12112.7|31
1646649480000|2022-03-07 10:38:00|12121.9|12117.9|12126|12122|12130.5|12126.6|12121.9|12117.9|44
1646649490000|2022-03-07 10:38:10|12125|12122.2|12122|12118|12127.1|12123.3|12122|12116.8|6
1646649500000|2022-03-07 10:38:20|12123.8|12115.8|12120|12116|12123.8|12116.3|12119.5|12113.8|7
1646649510000|2022-03-07 10:38:30|12120.6|12116.6|12125.1|12117.1|12126.5|12122.5|12120.5|12114.2|18
1646649520000|2022-03-07 10:38:40|12124.8|12116.8|12117.5|12113.5|12124.8|12119|12117.4|12113.5|1
1646649530000|2022-03-07 10:38:50|12118.7|12114.7|12110.5|12106.5|12118.8|12115.3|12109.8|12104.2|28
1646649540000|2022-03-07 10:39:00|12110.9|12106.9|12095.5|12091.5|12112|12108|12095.5|12090.5|63
1646649550000|2022-03-07 10:39:10|12094.7|12091.9|12091.8|12087.8|12096.9|12092.9|12089.5|12085.5|151
1646649560000|2022-03-07 10:39:20|12089.5|12086.7|12090.1|12087.3|12090.2|12087.3|12078|12073|80
1646649570000|2022-03-07 10:39:30|12090.4|12087.6|12089.5|12085.5|12091.5|12087.6|12088|12083.2|6
1646649580000|2022-03-07 10:39:40|12089.1|12086.3|12095.5|12091.5|12095.8|12091.8|12086.1|12083.3|57
1646649590000|2022-03-07 10:39:50|12095.8|12091.8|12095.3|12091.3|12096.3|12092.9|12094.8|12090.8|10
1646649600000|2022-03-07 10:40:00|12094.2|12091.4|12072.8|12068.8|12097.8|12093.8|12070.8|12067.9|85
1646649610000|2022-03-07 10:40:10|12070.4|12067.6|12073.1|12069.1|12075|12071.9|12067.3|12061.8|46
1646649620000|2022-03-07 10:40:20|12072.7|12069.9|12076.5|12072.5|12081.5|12077.6|12072.7|12069.8|27
1646649630000|2022-03-07 10:40:30|12076.4|12073.6|12077.4|12074.6|12079.5|12075.6|12076.4|12072.5|12
1646649640000|2022-03-07 10:40:40|12076.8|12074|12085.1|12081.1|12088.1|12084.1|12076.8|12073|81
1646649650000|2022-03-07 10:40:50|12085|12082.2|12088.3|12080.3|12089.2|12085.1|12083.8|12079.9|25
1646649660000|2022-03-07 10:41:00|12085.3|12081.3|12078.3|12074.3|12088.8|12085.4|12077.8|12073.8|10
1646649670000|2022-03-07 10:41:10|12078.6|12074.6|12075.8|12071.8|12079.3|12075.4|12073.8|12068.1|20
1646649680000|2022-03-07 10:41:20|12075.6|12071.6|12069.5|12066.7|12076.6|12071.6|12068.9|12064.9|35
1646649690000|2022-03-07 10:41:30|12070.2|12067.4|12064.5|12061.7|12071.1|12067.4|12064.1|12058.1|23
1646649700000|2022-03-07 10:41:40|12065.3|12061.3|12067.3|12063.3|12072.8|12067.3|12064.6|12061.3|25
1646649710000|2022-03-07 10:41:50|12066.2|12063.4|12056.2|12053.4|12066.8|12063.4|12053.7|12050.3|57
1646649720000|2022-03-07 10:42:00|12056.6|12052.6|12046.6|12042.6|12059.3|12055.7|12045.4|12041.4|40
1646649730000|2022-03-07 10:42:10|12047.1|12043.1|12045.5|12042.7|12051.8|12046.8|12042.6|12037.6|43
1646649740000|2022-03-07 10:42:20|12046.3|12042.3|12050.3|12046.3|12053|12050.2|12044.9|12038.9|30
1646649750000|2022-03-07 10:42:30|12049.8|12045.8|12045.9|12043.1|12051.1|12046.7|12044.2|12040.6|37
1646649760000|2022-03-07 10:42:40|12046.5|12043.7|12045.5|12041.5|12052.6|12048.6|12043.1|12035.9|61
1646649770000|2022-03-07 10:42:50|12045.3|12041.3|12044.6|12040.6|12046.3|12042.4|12044.6|12040.6|4
1646649780000|2022-03-07 10:43:00|12046.5|12043.7|12047.6|12043.6|12051.3|12045.8|12045.8|12041.8|18
1646649790000|2022-03-07 10:43:10|12047|12043|12052.3|12048.3|12055.6|12049.1|12044.9|12040.6|39
1646649800000|2022-03-07 10:43:20|12052.6|12048.6|12056.6|12052.6|12059.8|12055.6|12052.3|12048.3|24
1646649810000|2022-03-07 10:43:30|12054.5|12051.7|12062.3|12058.3|12063.1|12059.7|12053.8|12049|14
1646649820000|2022-03-07 10:43:40|12062.2|12059.4|12063.5|12059.5|12064.9|12060.7|12060.1|12055.3|21
1646649830000|2022-03-07 10:43:50|12063.3|12059.3|12058.8|12054.8|12063.3|12059.3|12058.8|12054.5|7
1646649840000|2022-03-07 10:44:00|12058.7|12055.9|12065.6|12061.6|12071.9|12067.9|12058.7|12055.3|38
1646649850000|2022-03-07 10:44:10|12064.8|12062|12069.1|12065.1|12072.6|12068.6|12064.5|12060.6|10
1646649860000|2022-03-07 10:44:20|12068.6|12064.6|12071.4|12067.4|12076|12071.1|12068.6|12064.6|36
1646649870000|2022-03-07 10:44:30|12070.7|12067.9|12065.5|12062.7|12072.6|12067.9|12065.5|12062.7|43
1646649880000|2022-03-07 10:44:40|12061.4|12058.6|12063.6|12059.6|12064.1|12060.1|12061.4|12057.6|29
1646649890000|2022-03-07 10:44:50|12066.1|12058.1|12078.3|12074.3|12081.9|12078|12066.1|12058.1|44
1646649900000|2022-03-07 10:45:00|12077.9|12073.9|12074.1|12070.1|12077.9|12073.9|12071.1|12065.6|36
1646649910000|2022-03-07 10:45:10|12073.6|12069.6|12068.6|12064.6|12074.1|12070.1|12065.5|12061.6|19
1646649920000|2022-03-07 10:45:20|12068.2|12065.4|12056.1|12052.1|12071.4|12067.4|12055.3|12051.3|37
1646649930000|2022-03-07 10:45:30|12055.7|12052.9|12075.8|12073|12075.8|12073|12055.7|12052.9|33
1646649940000|2022-03-07 10:45:40|12076.6|12072.6|12070.8|12068|12077.7|12072.6|12068.6|12064.6|10
1646649950000|2022-03-07 10:45:50|12071.3|12067.3|12073|12069|12073.6|12069|12070.6|12065.1|3
1646649960000|2022-03-07 10:46:00|12073.3|12069.3|12069.5|12065.5|12074.8|12070.2|12069.5|12063.8|8
1646649970000|2022-03-07 10:46:10|12069|12065|12074|12070|12074|12070|12065.2|12060.8|14
1646649980000|2022-03-07 10:46:20|12076|12068|12066|12062|12076|12068.4|12066|12062|18
1646649990000|2022-03-07 10:46:30|12067.5|12063.5|12072.5|12064.5|12074|12069.6|12067|12060.5|13
1646650000000|2022-03-07 10:46:40|12070.3|12066.3|12066|12062|12070.3|12066.3|12066|12060.2|2
1646650010000|2022-03-07 10:46:50|12068.2|12060.2|12065.3|12061.3|12068.2|12063.5|12064.7|12058.5|12
1646650020000|2022-03-07 10:47:00|12064.8|12060.8|12069.4|12065.4|12073.5|12066.8|12064.8|12060.8|13
1646650030000|2022-03-07 10:47:10|12068.1|12065.3|12066.6|12062.6|12070.1|12066.1|12066.4|12062.4|2
1646650040000|2022-03-07 10:47:20|12066.2|12062.2|12062.9|12058.9|12066.2|12062.2|12058.8|12055.8|21
1646650050000|2022-03-07 10:47:30|12062.8|12060|12072.4|12069.6|12072.5|12069.6|12062.8|12059.4|9
1646650060000|2022-03-07 10:47:40|12072.5|12068.5|12067.5|12063.5|12072.5|12068.5|12064.3|12060.3|24
1646650070000|2022-03-07 10:47:50|12068.8|12064.8|12075.7|12071.7|12077.8|12073.2|12068.8|12063.2|18
1646650080000|2022-03-07 10:48:00|12077.8|12069.8|12081.4|12078.6|12083.7|12079.7|12073|12068.3|27
1646650090000|2022-03-07 10:48:10|12082.5|12078.5|12087.9|12083.9|12093.9|12090.6|12082.5|12078.5|82
1646650100000|2022-03-07 10:48:20|12087.1|12084.3|12089|12085|12089|12085|12086.7|12083|11
1646650110000|2022-03-07 10:48:30|12088.7|12084.7|12091.5|12087.5|12091.7|12088.6|12087|12081.5|15
1646650120000|2022-03-07 10:48:40|12091.2|12087.2|12098|12094|12100.1|12096.1|12088.4|12085|41
1646650130000|2022-03-07 10:48:50|12096.9|12092.9|12089.2|12086.4|12096.9|12092.9|12086.1|12082.1|30
1646650140000|2022-03-07 10:49:00|12090.8|12086.8|12084.8|12082|12093.3|12090.4|12084.1|12081.3|16
1646650150000|2022-03-07 10:49:10|12084.5|12081.7|12087.3|12083.3|12087.3|12083.3|12082.2|12079.3|25
1646650160000|2022-03-07 10:49:20|12086.5|12083.7|12083.8|12079.8|12086.5|12083.7|12079.3|12075.3|18
1646650170000|2022-03-07 10:49:30|12086.3|12078.3|12085.4|12081.4|12089.3|12084.1|12085.3|12078.3|3
1646650180000|2022-03-07 10:49:40|12084.6|12080.6|12085|12077|12085|12080.6|12080.8|12076.5|11
1646650190000|2022-03-07 10:49:50|12085.3|12077.3|12084.8|12080.8|12085.5|12082.4|12082.8|12077|8
1646650200000|2022-03-07 10:50:00|12086.3|12078.3|12074.2|12070.2|12086.3|12079.7|12071.4|12068.2|40
1646650210000|2022-03-07 10:50:10|12074.5|12070.5|12069.8|12067|12074.5|12070.5|12066.7|12062.7|23
1646650220000|2022-03-07 10:50:20|12070.6|12067.8|12069.9|12065.9|12071.4|12068.3|12066.8|12061.9|22
1646650230000|2022-03-07 10:50:30|12069.5|12066.7|12087.3|12084.5|12088.4|12085|12069.5|12066.7|38
1646650240000|2022-03-07 10:50:40|12088.2|12084.2|12085.4|12077.4|12091.4|12087.5|12084.9|12077.4|26
1646650250000|2022-03-07 10:50:50|12083.2|12079.2|12077.4|12073.4|12084.3|12079.2|12076.9|12072.9|19
1646650260000|2022-03-07 10:51:00|12077.6|12073.6|12069.9|12065.9|12077.9|12073.9|12069.9|12065.9|13
1646650270000|2022-03-07 10:51:10|12070.1|12066.1|12075.1|12071.1|12080.3|12075.4|12070.1|12066.1|12
1646650280000|2022-03-07 10:51:20|12075.5|12071.5|12071.3|12067.3|12077.4|12073.4|12070.5|12067.3|15
1646650290000|2022-03-07 10:51:30|12071.6|12067.6|12073.1|12069.1|12075.3|12070.3|12069.8|12064.6|12
1646650300000|2022-03-07 10:51:40|12073.4|12069.4|12075.4|12071.4|12075.7|12071.7|12072.9|12068.9|6
1646650310000|2022-03-07 10:51:50|12075.2|12072.4|12073.8|12071|12078.3|12072.8|12073.8|12070.3|3
1646650320000|2022-03-07 10:52:00|12074.8|12070.8|12071.9|12067.9|12075.4|12071.4|12071.8|12067.9|11
1646650330000|2022-03-07 10:52:10|12071.4|12067.4|12063.1|12059.1|12071.4|12067.4|12063.1|12057.9|25
1646650340000|2022-03-07 10:52:20|12061.4|12057.4|12057.1|12053.1|12064.9|12058.4|12055.7|12051.7|24
1646650350000|2022-03-07 10:52:30|12057.6|12053.6|12048.2|12044.2|12059.6|12056|12043.9|12038.1|45
1646650360000|2022-03-07 10:52:40|12050.3|12047.5|12058.6|12054.6|12061.4|12056.1|12050.3|12046.7|54
1646650370000|2022-03-07 10:52:50|12058.9|12054.9|12059.7|12055.7|12062.7|12059.7|12056|12051.6|27
1646650380000|2022-03-07 10:53:00|12061.5|12058.7|12070.5|12066.5|12070.5|12066.9|12059.8|12055.8|58
1646650390000|2022-03-07 10:53:10|12070.3|12066.3|12057.9|12053.9|12070.3|12066.3|12056.9|12052.9|33
1646650400000|2022-03-07 10:53:20|12058.6|12055.8|12067.7|12059.7|12068.9|12062.9|12058.6|12053.1|17
1646650410000|2022-03-07 10:53:30|12066.1|12062.1|12065.2|12061.2|12069.4|12065|12065.2|12059.7|10
1646650420000|2022-03-07 10:53:40|12064.5|12061.7|12065.3|12062.5|12066.1|12062.5|12064.5|12061.5|4
1646650430000|2022-03-07 10:53:50|12064.9|12060.9|12063.7|12059.7|12066.1|12063.3|12061.8|12057.4|10
1646650440000|2022-03-07 10:54:00|12062.9|12058.9|12064.4|12060.4|12066.1|12060.9|12062.9|12058.1|2
1646650450000|2022-03-07 10:54:10|12064.6|12060.6|12069.9|12065.9|12069.9|12065.9|12064.6|12060.6|5
1646650460000|2022-03-07 10:54:20|12073.9|12066.4|12074.9|12070.9|12080.5|12077.7|12073.4|12066.4|34
1646650470000|2022-03-07 10:54:30|12077.1|12069.1|12075.9|12071.9|12077.2|12073.2|12074.3|12069.1|4
1646650480000|2022-03-07 10:54:40|12078.1|12070.1|12074.6|12070.6|12078.1|12072.6|12074.3|12068.8|8
1646650490000|2022-03-07 10:54:50|12075.1|12071.1|12074.8|12070.8|12075.3|12071.3|12074.6|12070.6|2
1646650500000|2022-03-07 10:55:00|12075.1|12071.1|12082.3|12078.3|12087.4|12083.3|12074|12071.1|44
1646650510000|2022-03-07 10:55:10|12081|12078.2|12077.8|12073.8|12081|12078.2|12076.5|12073.7|11
1646650520000|2022-03-07 10:55:20|12079.2|12076.4|12079.4|12075.4|12086.4|12081.1|12078.6|12074.7|28
1646650530000|2022-03-07 10:55:30|12080|12076|12079.5|12075.5|12080.2|12077.1|12078.4|12074.8|14
1646650540000|2022-03-07 10:55:40|12078.4|12075.6|12088.7|12084.7|12091.2|12086.2|12077.7|12072|21
1646650550000|2022-03-07 10:55:50|12091.5|12083.5|12088|12084|12092.2|12086.7|12085.9|12080.2|16
1646650560000|2022-03-07 10:56:00|12087.2|12083.2|12092|12084|12098|12092.6|12087.2|12083.2|54
1646650570000|2022-03-07 10:56:10|12088.7|12085.9|12089.7|12085.7|12091.2|12088.1|12088.2|12084.2|12
1646650580000|2022-03-07 10:56:20|12089.2|12085.2|12093.5|12089.5|12093.8|12090.6|12089.2|12085.2|20
1646650590000|2022-03-07 10:56:30|12093.1|12090.3|12093|12089|12093.5|12090.6|12091.7|12088.9|4
1646650600000|2022-03-07 10:56:40|12094.2|12091.4|12103.2|12099.2|12107|12101.3|12094.2|12091.4|33
1646650610000|2022-03-07 10:56:50|12103.7|12099.7|12101.2|12093.2|12105.4|12102.6|12100.2|12093.2|16
1646650620000|2022-03-07 10:57:00|12099.5|12095.5|12094|12090|12101|12095.5|12093.2|12088|17
1646650630000|2022-03-07 10:57:10|12092.2|12088.2|12089.4|12086.6|12092.8|12089.2|12088.1|12084.1|30
1646650640000|2022-03-07 10:57:20|12087.5|12084.7|12082.3|12078.3|12089.5|12085.5|12081.7|12078.3|32
1646650650000|2022-03-07 10:57:30|12082.1|12078.1|12067.4|12063.4|12082.1|12078.1|12066.6|12059.9|51
1646650660000|2022-03-07 10:57:40|12067.7|12063.7|12060.2|12056.2|12070|12064.7|12060.2|12056.2|20
1646650670000|2022-03-07 10:57:50|12059.9|12055.9|12064.4|12060.4|12066.9|12061.2|12058|12054.6|19
1646650680000|2022-03-07 10:58:00|12064.9|12060.9|12046.2|12042.2|12066.9|12061.4|12041|12036.5|46
1646650690000|2022-03-07 10:58:10|12044.7|12041.9|12051.7|12047.7|12060.7|12054.7|12043.1|12038|122
1646650700000|2022-03-07 10:58:20|12050.6|12047.8|12044.2|12040.2|12050.6|12047.8|12040.8|12037.7|55
1646650710000|2022-03-07 10:58:30|12043.9|12039.9|12045|12041|12050.2|12046.3|12043.9|12039.9|18
1646650720000|2022-03-07 10:58:40|12045.4|12041.4|12046.2|12042.2|12048.7|12045|12045.4|12041.4|12
1646650730000|2022-03-07 10:58:50|12046.9|12042.9|12048.5|12040.5|12050.2|12046.6|12044.1|12040.5|9
1646650740000|2022-03-07 10:59:00|12047.9|12039.9|12049.2|12045.2|12049.4|12045.4|12044.7|12039.9|14
1646650750000|2022-03-07 10:59:10|12046.1|12043.3|12046.4|12042.4|12049.4|12045.4|12044.6|12040.6|39
1646650760000|2022-03-07 10:59:20|12046.7|12042.7|12051.9|12047.9|12052.7|12049.8|12046.7|12042.7|20
1646650770000|2022-03-07 10:59:30|12052.1|12048.1|12042.4|12038.4|12052.4|12048.4|12041.4|12036.9|46
1646650780000|2022-03-07 10:59:40|12041.4|12037.4|12029|12025|12041.4|12037.4|12028|12024.1|102
1646650790000|2022-03-07 10:59:50|12029.8|12021.8|12045.9|12041.9|12045.9|12041.9|12028|12021.8|74
1646650800000|2022-03-07 11:00:00|12047.6|12043.6|12048.6|12044.6|12053.3|12049.1|12043.3|12037.1|41
1646650810000|2022-03-07 11:00:10|12050.3|12042.3|12047.8|12043.8|12051.1|12047|12047.8|12040.5|5
1646650820000|2022-03-07 11:00:20|12047.5|12043.5|12019.3|12011.3|12047.5|12043.5|12019.3|12011.3|39
1646650830000|2022-03-07 11:00:30|12019.1|12011.1|12023|12019|12030.1|12027.3|12014.4|12010.2|110
1646650840000|2022-03-07 11:00:40|12024.5|12016.5|12025.7|12021.7|12027.8|12022.7|12021.5|12016.5|29
1646650850000|2022-03-07 11:00:50|12025.3|12021.3|12024.2|12020.2|12025.9|12021.8|12023.2|12017.9|18
1646650860000|2022-03-07 11:01:00|12024|12021.2|12027.2|12023.2|12029.2|12025.6|12022.6|12019.2|23
1646650870000|2022-03-07 11:01:10|12027.6|12023.6|12027.9|12023.9|12042.6|12036.9|12025.9|12021.2|108
1646650880000|2022-03-07 11:01:20|12027.3|12023.3|12037.5|12029.5|12037.8|12032|12025.4|12020.1|46
1646650890000|2022-03-07 11:01:30|12036.7|12033.9|12043.3|12039.3|12046.1|12041.8|12033|12029.1|46
1646650900000|2022-03-07 11:01:40|12043.7|12039.7|12044.8|12040.8|12045.8|12041.3|12041.6|12036.1|19
1646650910000|2022-03-07 11:01:50|12044.6|12040.6|12034.2|12031.4|12044.6|12040.6|12034.1|12030.1|35
1646650920000|2022-03-07 11:02:00|12034.8|12030.8|12034.1|12026.1|12035.1|12031.4|12031.8|12025.6|13
1646650930000|2022-03-07 11:02:10|12031.8|12027.8|12024.8|12020.8|12031.8|12027.8|12023.6|12017.8|31
1646650940000|2022-03-07 11:02:20|12024|12021.2|12029.8|12025.8|12033.3|12029.7|12023.2|12018.3|25
1646650950000|2022-03-07 11:02:30|12029.6|12025.6|12027.6|12023.6|12034.1|12030.1|12025.5|12021.5|20
1646650960000|2022-03-07 11:02:40|12027.4|12023.4|12018.5|12015.7|12028.3|12023.6|12013.5|12009.5|50
1646650970000|2022-03-07 11:02:50|12018.6|12014.6|12019.6|12015.6|12020.9|12016.9|12018.6|12014.6|12
1646650980000|2022-03-07 11:03:00|12020.7|12012.7|12013.5|12009.5|12021.3|12015.4|12006.3|12002.3|94
1646650990000|2022-03-07 11:03:10|12013.2|12009.2|12012.2|12008.2|12013.2|12009.6|12010.1|12006.5|14
1646651000000|2022-03-07 11:03:20|12011.4|12008.6|12020.9|12016.9|12022.2|12018.2|12011.4|12008.6|45
1646651010000|2022-03-07 11:03:30|12020.4|12016.4|12034.9|12026.9|12037.9|12033.2|12018.4|12014.7|40
1646651020000|2022-03-07 11:03:40|12034.1|12030.1|12036.8|12034|12038.2|12034.2|12033.6|12028.4|11
1646651030000|2022-03-07 11:03:50|12036.5|12033.7|12040.6|12036.6|12043.6|12039.4|12036.5|12032.1|32
1646651040000|2022-03-07 11:04:00|12040.9|12036.9|12039.1|12035.1|12041.1|12037.1|12036.1|12031.8|13
1646651050000|2022-03-07 11:04:10|12038.6|12034.6|12037.8|12033.8|12040.7|12037.9|12037.4|12033.8|33
1646651060000|2022-03-07 11:04:20|12036.7|12033.9|12024.7|12016.7|12037.3|12033.9|12021.3|12014.1|120
1646651070000|2022-03-07 11:04:30|12022.2|12014.2|12003.9|11995.9|12024.7|12018.6|12003.9|11995.9|126
1646651080000|2022-03-07 11:04:40|12002.2|11999.4|12014|12010|12015.2|12011.2|12001.7|11995.5|84
1646651090000|2022-03-07 11:04:50|12014.5|12010.5|12028.5|12020.5|12032.2|12026.3|12013.5|12009.5|42
1646651100000|2022-03-07 11:05:00|12027|12023|12033.2|12025.2|12037.5|12031.5|12026.5|12022.5|30
1646651110000|2022-03-07 11:05:10|12031.6|12027.6|12037.2|12034.4|12038.1|12035|12030.7|12026.7|25
1646651120000|2022-03-07 11:05:20|12037|12034.2|12051.1|12047.1|12051.6|12047.6|12036.8|12030.3|82
1646651130000|2022-03-07 11:05:30|12051.3|12047.3|12041.7|12037.7|12052.6|12047.6|12041.2|12037.2|43
1646651140000|2022-03-07 11:05:40|12041.2|12037.2|12048.7|12044.7|12051.2|12046.2|12038.2|12032.7|27
1646651150000|2022-03-07 11:05:50|12048.5|12044.5|12050.4|12046.4|12055.2|12049.2|12048|12044|27
1646651160000|2022-03-07 11:06:00|12050.7|12046.7|12042.2|12034.2|12054.2|12050.2|12042.2|12034.2|33
1646651170000|2022-03-07 11:06:10|12043.7|12039.7|12046.7|12042.7|12048.9|12043.2|12043.5|12038.2|11
1646651180000|2022-03-07 11:06:20|12047.2|12043.2|12048.2|12044.2|12048.2|12044.3|12046.4|12042.4|11
1646651190000|2022-03-07 11:06:30|12048.1|12045.3|12067.3|12063.3|12069.9|12064.6|12048.1|12045.3|82
1646651200000|2022-03-07 11:06:40|12067.6|12063.6|12064.8|12056.8|12070|12066.1|12064.8|12056.8|38
1646651210000|2022-03-07 11:06:50|12064.5|12056.5|12065.5|12061.5|12067.5|12063.1|12063.5|12056.5|17
1646651220000|2022-03-07 11:07:00|12066.6|12062.6|12075.5|12071.5|12083.1|12075.5|12065.9|12062.6|61
1646651230000|2022-03-07 11:07:10|12075.8|12071.8|12072.7|12069.9|12076|12072|12070|12064.8|24
1646651240000|2022-03-07 11:07:20|12072.2|12069.4|12071.8|12067.8|12072.8|12069.4|12071.5|12067.5|8
1646651250000|2022-03-07 11:07:30|12071|12067|12065.8|12061.8|12074.5|12070.6|12065.6|12061.8|41
1646651260000|2022-03-07 11:07:40|12064.9|12062.1|12060.8|12056.8|12065.3|12062.1|12059.7|12056.8|16
1646651270000|2022-03-07 11:07:50|12060.5|12056.5|12058.5|12054.5|12061.3|12057.3|12056.7|12052.8|27
1646651280000|2022-03-07 11:08:00|12058.8|12054.8|12052.8|12048.8|12058.8|12055.9|12050.8|12046.8|26
1646651290000|2022-03-07 11:08:10|12051.3|12048.5|12041.1|12038.3|12060|12056|12039.7|12034.1|100
1646651300000|2022-03-07 11:08:20|12041.9|12037.9|12048.2|12040.2|12050.9|12044.7|12041.1|12037.7|27
1646651310000|2022-03-07 11:08:30|12046.4|12042.4|12040.2|12036.2|12047.2|12043.3|12039.2|12035.2|19
1646651320000|2022-03-07 11:08:40|12039.9|12035.9|12039.4|12035.4|12046.6|12041.7|12038.3|12034.9|38
1646651330000|2022-03-07 11:08:50|12039.2|12035.2|12036.1|12032.1|12039.2|12035.2|12033.7|12027.7|32
1646651340000|2022-03-07 11:09:00|12035.9|12031.9|12043.9|12035.9|12044.9|12039.3|12035.1|12030.6|32
1646651350000|2022-03-07 11:09:10|12042.1|12038.1|12043.8|12039.8|12051.7|12047.1|12040.4|12035.2|36
1646651360000|2022-03-07 11:09:20|12043.6|12040.8|12050.2|12046.2|12051.2|12047.2|12043.6|12038|15
1646651370000|2022-03-07 11:09:30|12050.7|12042.7|12047.8|12043.8|12051.5|12045.7|12044.2|12038.5|38
1646651380000|2022-03-07 11:09:40|12046.2|12043.4|12040.8|12036.8|12046.2|12043.4|12038.8|12034.1|33
1646651390000|2022-03-07 11:09:50|12040.3|12036.3|12035.8|12031.8|12045.9|12040.1|12035.8|12030|10
1646651400000|2022-03-07 11:10:00|12034.3|12030.3|12043.4|12039.4|12048.2|12042.6|12029.6|12021.6|76
1646651410000|2022-03-07 11:10:10|12043.9|12039.9|12036.5|12032.5|12046.5|12042.5|12036.1|12032.5|15
1646651420000|2022-03-07 11:10:20|12034.2|12030.2|12041.6|12033.6|12041.6|12035|12033.7|12029.2|19
1646651430000|2022-03-07 11:10:30|12039.4|12035.4|12035.7|12031.7|12039.4|12035.4|12034.5|12028.5|3
1646651440000|2022-03-07 11:10:40|12036.8|12032.8|12042.7|12034.7|12044.7|12040.7|12036.8|12032.8|18
1646651450000|2022-03-07 11:10:50|12040.9|12036.9|12044.9|12040.9|12046.4|12040.9|12040.8|12036.8|8
1646651460000|2022-03-07 11:11:00|12044.1|12040.1|12040.7|12036.7|12044.1|12040.1|12038.7|12034.7|14
1646651470000|2022-03-07 11:11:10|12041.7|12037.7|12040.9|12036.9|12041.7|12037.7|12038.8|12035.9|6
1646651480000|2022-03-07 11:11:20|12040.4|12036.4|12045.9|12041.9|12047.9|12041.9|12039.3|12035.9|12
1646651490000|2022-03-07 11:11:30|12046.1|12042.1|12046.7|12042.7|12053.2|12049.2|12046.1|12040.4|19
1646651500000|2022-03-07 11:11:40|12046.4|12042.4|12039.4|12035.4|12048.2|12044.2|12039.4|12034.4|21
1646651510000|2022-03-07 11:11:50|12038.4|12034.4|12034.4|12030.4|12038.4|12035|12034.2|12030.2|19
1646651520000|2022-03-07 11:12:00|12033.1|12029.1|12038.1|12034.1|12041.8|12037.5|12031.2|12027.2|28
1646651530000|2022-03-07 11:12:10|12037.8|12033.8|12036.9|12032.9|12039.6|12034|12033.7|12029.7|5
1646651540000|2022-03-07 11:12:20|12036.1|12033.3|12032.4|12028.4|12038.6|12034.6|12032.4|12028.4|23
1646651550000|2022-03-07 11:12:30|12033.2|12029.2|12038.2|12034.2|12045.1|12040|12033.2|12029.2|23
1646651560000|2022-03-07 11:12:40|12038.8|12034.8|12046.1|12038.1|12050.1|12044.1|12037.5|12033.9|45
1646651570000|2022-03-07 11:12:50|12043.9|12039.9|12046.1|12042.1|12047.9|12042.6|12041.4|12037.4|28
1646651580000|2022-03-07 11:13:00|12047.9|12039.9|12035.4|12031.4|12047.9|12040.9|12035.4|12031.4|14
1646651590000|2022-03-07 11:13:10|12035.2|12032.4|12031.9|12027.9|12035.2|12032.4|12030.9|12026.9|27
1646651600000|2022-03-07 11:13:20|12032.2|12028.2|12022.7|12014.7|12035.7|12029.6|12015.5|12011.9|127
1646651610000|2022-03-07 11:13:30|12022.5|12014.5|12020.1|12016.1|12026.7|12021.4|12015.8|12012.4|68
1646651620000|2022-03-07 11:13:40|12019.9|12015.9|12024.2|12020.2|12028.8|12024.8|12016.8|12013.6|32
1646651630000|2022-03-07 11:13:50|12025.8|12017.8|12029.4|12021.4|12029.4|12022.9|12020.2|12015|5
1646651640000|2022-03-07 11:14:00|12029.2|12021.2|12031.7|12027.7|12035.1|12031.1|12026.1|12021.2|25
1646651650000|2022-03-07 11:14:10|12033.4|12025.4|12031.2|12027.2|12035.9|12030.4|12029.6|12024.2|27
1646651660000|2022-03-07 11:14:20|12030.1|12027.3|12034.4|12030.4|12038.2|12032.2|12028.1|12025.2|24
1646651670000|2022-03-07 11:14:30|12034.8|12032|12033.6|12025.6|12044.2|12036.7|12030.2|12025.6|16
1646651680000|2022-03-07 11:14:40|12031.4|12027.4|12019.7|12015.7|12031.6|12027.6|12019.7|12015.7|19
1646651690000|2022-03-07 11:14:50|12019.4|12015.4|12018.6|12015.8|12020.2|12016.3|12018.1|12014.9|9
1646651700000|2022-03-07 11:15:00|12017.8|12015|12028.7|12024.7|12029|12025.8|12017.8|12014.6|22
1646651710000|2022-03-07 11:15:10|12031.9|12027.9|12028.7|12024.7|12033|12029.8|12028.2|12024.2|14
1646651720000|2022-03-07 11:15:20|12028.9|12026.1|12021.7|12017.7|12034.7|12030.7|12021.1|12017.7|44
1646651730000|2022-03-07 11:15:30|12024.5|12016.5|12011.5|12008.7|12025.9|12021.9|12011.5|12007.3|80
1646651740000|2022-03-07 11:15:40|12011.3|12007.3|12014.8|12010.8|12015.6|12012.7|12010.2|12007.1|25
1646651750000|2022-03-07 11:15:50|12013.5|12009.5|12007.7|12003.7|12013.5|12009.5|12003.5|11998.3|82
1646651760000|2022-03-07 11:16:00|12007.4|12003.4|12024.9|12020.9|12025.4|12021.4|12007|12003.4|37
1646651770000|2022-03-07 11:16:10|12023.2|12020.4|12014.5|12010.5|12023.2|12020.4|12014.5|12010.5|16
1646651780000|2022-03-07 11:16:20|12015.1|12011.1|12021.8|12017.8|12023.2|12019.2|12014.8|12009.3|11
1646651790000|2022-03-07 11:16:30|12021.3|12017.3|12025.8|12021.8|12028|12022.2|12015.2|12011|8
1646651800000|2022-03-07 11:16:40|12025.9|12021.9|12013.7|12005.7|12027|12022|12011.3|12004.9|53
1646651810000|2022-03-07 11:16:50|12011.9|12007.9|12029.6|12021.6|12029.6|12023.1|12010.2|12006.2|31
1646651820000|2022-03-07 11:17:00|12029.2|12025.2|12026.7|12018.7|12036|12032|12024.8|12018.7|46
1646651830000|2022-03-07 11:17:10|12027|12019|12020.9|12016.9|12028.7|12021.9|12019.6|12015.1|33
1646651840000|2022-03-07 11:17:20|12020.6|12016.6|12020.2|12016.2|12022|12016.6|12015.4|12010.7|36
1646651850000|2022-03-07 11:17:30|12020.4|12016.4|12009.9|12005.9|12020.4|12016.5|12009.9|12004.1|15
1646651860000|2022-03-07 11:17:40|12010.4|12006.4|12007.9|12005.1|12013.6|12008.1|12006.7|12002.9|34
1646651870000|2022-03-07 11:17:50|12007.7|12003.7|12008.7|12004.7|12012|12008|12006.6|12002.7|15
1646651880000|2022-03-07 11:18:00|12009|12005|12008.9|12004.9|12012.1|12008.1|12008.2|12004.2|20
1646651890000|2022-03-07 11:18:10|12007.9|12003.9|12017.1|12009.1|12017.7|12011.9|12004.4|11999.4|18
1646651900000|2022-03-07 11:18:20|12015.7|12007.7|12013.4|12005.4|12015.7|12010.2|12010.3|12004.1|5
1646651910000|2022-03-07 11:18:30|12013.1|12005.1|12010.1|12006.1|12017.4|12011.9|12009.7|12004.4|5
1646651920000|2022-03-07 11:18:40|12012.8|12004.8|12015.8|12007.8|12016.8|12011.6|12010.4|12004.8|5
1646651930000|2022-03-07 11:18:50|12014.3|12010.3|12019.8|12011.8|12020.1|12016.2|12014.3|12010.3|8
1646651940000|2022-03-07 11:19:00|12020.1|12012.1|12023.7|12020.9|12026.8|12021.3|12018.6|12012.1|12
1646651950000|2022-03-07 11:19:10|12025.8|12021.8|12031.6|12027.6|12031.6|12028.6|12020.6|12014.8|27
1646651960000|2022-03-07 11:19:20|12031.3|12027.3|12026.1|12022.1|12034.3|12029.8|12026.1|12022.1|4
1646651970000|2022-03-07 11:19:30|12026.6|12022.6|12027.3|12023.3|12029.8|12024.5|12025.7|12021.6|8
1646651980000|2022-03-07 11:19:40|12027.1|12023.1|12022|12018|12028.9|12023.3|12022|12018|37
1646651990000|2022-03-07 11:19:50|12025.9|12023.1|12029.9|12025.9|12034.5|12030.5|12025.9|12023.1|18
1646652000000|2022-03-07 11:20:00|12029.6|12025.6|12027.3|12023.3|12030.3|12026.3|12026.1|12021.1|17
1646652010000|2022-03-07 11:20:10|12027.4|12024.6|12022.7|12018.7|12029.6|12025.6|12021.7|12017.7|19
1646652020000|2022-03-07 11:20:20|12022.4|12018.4|12026|12023.2|12027.2|12023.2|12022.2|12017.4|11
1646652030000|2022-03-07 11:20:30|12026.6|12023.8|12011|12008.2|12026.8|12023.8|12011|12007.9|42
1646652040000|2022-03-07 11:20:40|12011.4|12007.4|12015.6|12011.6|12017.8|12011.6|12011|12007.1|16
1646652050000|2022-03-07 11:20:50|12015.1|12011.1|12015.6|12011.6|12017.8|12011.6|12013.8|12009.8|3
1646652060000|2022-03-07 11:21:00|12015.3|12011.3|12020.8|12016.8|12026.3|12022.6|12015.3|12010.3|40
1646652070000|2022-03-07 11:21:10|12020.5|12016.5|12027.3|12023.3|12030.1|12027.3|12020.5|12016.5|34
1646652080000|2022-03-07 11:21:20|12027.9|12023.9|12024.2|12020.2|12029.9|12024.2|12024.2|12020.2|14
1646652090000|2022-03-07 11:21:30|12025.3|12021.3|12021.9|12017.9|12031.2|12027.2|12019.5|12016.1|45
1646652100000|2022-03-07 11:21:40|12019.7|12015.7|12019.7|12015.7|12020.7|12016.7|12017.5|12013.5|17
1646652110000|2022-03-07 11:21:50|12019.2|12015.2|12028.8|12026|12031.2|12026|12019.2|12015.2|8
1646652120000|2022-03-07 11:22:00|12028.2|12025.4|12024.4|12020.4|12029.8|12025.8|12023.4|12017.2|9
1646652130000|2022-03-07 11:22:10|12024.2|12020.2|12026.2|12022.2|12031.2|12027.2|12024.2|12020.2|19
1646652140000|2022-03-07 11:22:20|12028.4|12020.4|12034.4|12030.4|12035.1|12031.2|12026.7|12020.4|44
1646652150000|2022-03-07 11:22:30|12032.7|12028.7|12033.4|12029.4|12033.8|12030.4|12031|12028.2|24
1646652160000|2022-03-07 11:22:40|12032.6|12029.8|12051.4|12043.4|12051.7|12048.1|12032.4|12028.4|68
1646652170000|2022-03-07 11:22:50|12051.6|12043.6|12044.2|12036.2|12051.6|12046.6|12044|12036.2|41
1646652180000|2022-03-07 11:23:00|12043.9|12035.9|12041.5|12037.5|12049.2|12044.7|12041.5|12035.7|15
1646652190000|2022-03-07 11:23:10|12041.8|12039|12044.2|12040.2|12050.2|12043.6|12040.4|12037.6|20
1646652200000|2022-03-07 11:23:20|12043.4|12040.6|12041.7|12037.7|12044.5|12041|12039.7|12035.7|32
1646652210000|2022-03-07 11:23:30|12043|12039|12037.7|12033.7|12043.2|12039.3|12037.7|12033.7|7
1646652220000|2022-03-07 11:23:40|12039.2|12035.2|12044.9|12040.9|12046.5|12043.3|12039.2|12034.1|19
1646652230000|2022-03-07 11:23:50|12048.9|12043.4|12043.7|12039.7|12048.9|12043.4|12043.2|12039.2|9
1646652240000|2022-03-07 11:24:00|12046.7|12038.7|12044.4|12040.4|12050.9|12045.3|12044.4|12038.7|15
1646652250000|2022-03-07 11:24:10|12044.9|12040.9|12044|12040|12047.7|12043.7|12043.4|12039.6|23
1646652260000|2022-03-07 11:24:20|12044.5|12040.5|12056.5|12052.5|12057.3|12054.5|12044.5|12040.5|77
1646652270000|2022-03-07 11:24:30|12056.8|12052.8|12054.3|12050.3|12058.8|12054.9|12054|12050.3|23
1646652280000|2022-03-07 11:24:40|12052.8|12048.8|12064.3|12060.3|12065.1|12061.1|12051.7|12047.8|48
1646652290000|2022-03-07 11:24:50|12063.7|12059.7|12063.8|12059.8|12064.4|12060.8|12060.7|12056.8|17
1646652300000|2022-03-07 11:25:00|12064|12060|12066.4|12062.4|12066.4|12063.4|12055.7|12051.8|46
1646652310000|2022-03-07 11:25:10|12066.1|12062.1|12068.1|12064.1|12068.8|12065.5|12065|12062.1|24
1646652320000|2022-03-07 11:25:20|12070.7|12067.9|12070.1|12066.1|12081.1|12074.3|12068.4|12062.8|55
1646652330000|2022-03-07 11:25:30|12069.8|12065.8|12067|12064.2|12075.2|12071.6|12066.3|12063.4|61
1646652340000|2022-03-07 11:25:40|12067.6|12064.8|12067.3|12063.3|12069.8|12065.9|12065.8|12061|11
1646652350000|2022-03-07 11:25:50|12067.8|12063.8|12066|12062|12068.3|12064.3|12062.8|12058.8|21
1646652360000|2022-03-07 11:26:00|12066.2|12062.2|12070.7|12067.9|12071.3|12067.9|12064.7|12061.9|20
1646652370000|2022-03-07 11:26:10|12071.8|12067.8|12062.6|12058.6|12071.8|12067.8|12062.6|12058.6|19
1646652380000|2022-03-07 11:26:20|12062.9|12058.9|12064.4|12060.4|12066.9|12063|12062.9|12058.9|12
1646652390000|2022-03-07 11:26:30|12065.1|12061.1|12063.1|12059.1|12066.4|12062.4|12063.1|12057.9|21
1646652400000|2022-03-07 11:26:40|12062.9|12058.9|12060.6|12056.6|12064.4|12059.1|12058.4|12054.1|18
1646652410000|2022-03-07 11:26:50|12060.3|12056.3|12062.3|12058.3|12062.6|12058.6|12059.6|12055.6|7
1646652420000|2022-03-07 11:27:00|12062.1|12058.1|12063.5|12059.5|12063.5|12060.3|12060.4|12057.2|9
1646652430000|2022-03-07 11:27:10|12063.3|12060.5|12062.6|12058.6|12064.9|12061.5|12058.6|12053.6|22
1646652440000|2022-03-07 11:27:20|12063.1|12059.1|12081.1|12077.1|12084.2|12079.3|12061.5|12058.6|100
1646652450000|2022-03-07 11:27:30|12080.9|12076.9|12092.4|12088.4|12092.4|12088.4|12080.9|12075.1|30
1646652460000|2022-03-07 11:27:40|12094|12086|12090.4|12086.4|12094|12087|12087|12082.5|20
1646652470000|2022-03-07 11:27:50|12090.6|12086.6|12085.3|12077.3|12091.9|12087.9|12082|12074|52
1646652480000|2022-03-07 11:28:00|12082.3|12078.3|12082.7|12078.7|12085.8|12080.4|12079.5|12073.8|14
1646652490000|2022-03-07 11:28:10|12082.3|12078.3|12071.3|12063.3|12085.2|12079.2|12067.8|12063|55
1646652500000|2022-03-07 11:28:20|12072.8|12064.8|12069.7|12066.9|12073.8|12070.6|12067.6|12062.8|10
1646652510000|2022-03-07 11:28:30|12070.5|12066.5|12067|12059|12070.5|12066.5|12061.4|12057.5|9
1646652520000|2022-03-07 11:28:40|12066.8|12058.8|12064.3|12060.3|12066.8|12062.5|12061|12057|23
1646652530000|2022-03-07 11:28:50|12064|12061.2|12068.3|12064.3|12071.3|12067.3|12064|12061.2|13
1646652540000|2022-03-07 11:29:00|12067.5|12064.7|12063.2|12060.4|12067.5|12064.7|12062.2|12059.3|14
1646652550000|2022-03-07 11:29:10|12062.6|12059.8|12067.2|12063.2|12067.2|12063.2|12062.1|12056.6|27
1646652560000|2022-03-07 11:29:20|12067.8|12063.8|12068.3|12060.3|12069.3|12065.7|12065.8|12060.3|5
1646652570000|2022-03-07 11:29:30|12065.8|12061.8|12068.2|12065.4|12074.3|12068.6|12064.8|12060.8|18
1646652580000|2022-03-07 11:29:40|12069.3|12065.3|12069.8|12065.8|12069.8|12065.8|12069.3|12065.3|2
1646652590000|2022-03-07 11:29:50|12069.3|12065.3|12068.2|12065.4|12069.3|12065.7|12068.2|12064.8|4
1646652600000|2022-03-07 11:30:00|12069.3|12065.3|12065.2|12062.4|12069.3|12065.7|12061.7|12057.7|44
1646652610000|2022-03-07 11:30:10|12066.5|12062.5|12066.5|12062.5|12068|12064.9|12063.8|12059.8|31
1646652620000|2022-03-07 11:30:20|12067.2|12063.2|12070.8|12066.8|12074|12068.2|12067.2|12061.7|19
1646652630000|2022-03-07 11:30:30|12070.2|12066.2|12072.8|12068.8|12077.3|12071.5|12070|12063.7|17
1646652640000|2022-03-07 11:30:40|12076.7|12068.7|12077.5|12069.5|12085.3|12078.8|12072.8|12068.6|43
1646652650000|2022-03-07 11:30:50|12077.7|12069.7|12087.8|12083.8|12090.7|12085|12077.5|12069.7|26
1646652660000|2022-03-07 11:31:00|12086.8|12084|12091.9|12087.9|12091.9|12087.9|12082.3|12077.9|92
1646652670000|2022-03-07 11:31:10|12092.1|12088.1|12102.1|12098.1|12104.3|12099.8|12090.1|12084.3|66
1646652680000|2022-03-07 11:31:20|12105.4|12097.4|12098.5|12095.7|12105.4|12101.1|12097.2|12094.4|90
1646652690000|2022-03-07 11:31:30|12098.9|12096.1|12097.7|12094.9|12101.6|12097.7|12094.5|12091.3|40
1646652700000|2022-03-07 11:31:40|12099.2|12096.4|12088.3|12084.3|12099.2|12096.4|12088.2|12084.3|31
1646652710000|2022-03-07 11:31:50|12087|12084.2|12079.6|12075.6|12087|12084.2|12074.3|12070.3|78
1646652720000|2022-03-07 11:32:00|12077.8|12073.8|12077.5|12073.5|12081.8|12077.4|12076.9|12073|28
1646652730000|2022-03-07 11:32:10|12077|12073|12071.1|12067.1|12077|12073.1|12067.1|12063.1|44
1646652740000|2022-03-07 11:32:20|12071.6|12067.6|12068.6|12064.6|12071.6|12067.6|12068.6|12064.6|10
1646652750000|2022-03-07 11:32:30|12068.2|12065.4|12046.8|12042.8|12071.1|12066.6|12046.6|12042.3|80
1646652760000|2022-03-07 11:32:40|12046.6|12042.6|12057.3|12053.3|12066.5|12058.5|12034.6|12029.1|107
1646652770000|2022-03-07 11:32:50|12057.8|12053.8|12052.5|12048.5|12064.3|12060.3|12051|12045.2|38
1646652780000|2022-03-07 11:33:00|12052.7|12048.7|12059.2|12051.2|12062.6|12056.7|12051.2|12045.2|40
1646652790000|2022-03-07 11:33:10|12057|12053|12051.2|12043.2|12059.5|12053|12047.7|12041.5|26
1646652800000|2022-03-07 11:33:20|12051.8|12043.8|12041.8|12033.8|12052.7|12046.5|12039|12033.8|24
1646652810000|2022-03-07 11:33:30|12041.5|12033.5|12050|12046|12054.5|12049.2|12041.5|12033.5|22
1646652820000|2022-03-07 11:33:40|12048.7|12045.9|12046.8|12038.8|12052.2|12046|12045|12038.8|12
1646652830000|2022-03-07 11:33:50|12044.6|12040.6|12056.6|12052.6|12065.4|12062.6|12044.3|12040.3|60
1646652840000|2022-03-07 11:34:00|12057.3|12054.5|12061.5|12058.7|12068.4|12062.9|12057.3|12054.5|37
1646652850000|2022-03-07 11:34:10|12061.3|12058.5|12055.6|12051.6|12063.9|12059|12055.4|12050.1|8
1646652860000|2022-03-07 11:34:20|12059.3|12055.3|12061.1|12053.1|12061.4|12055.3|12055.1|12049.7|16
1646652870000|2022-03-07 11:34:30|12061.5|12053.5|12050.6|12046.6|12062.6|12057.1|12050.4|12043.8|9
1646652880000|2022-03-07 11:34:40|12051.1|12047.1|12044.8|12040.8|12051.3|12047.5|12044|12040.1|21
1646652890000|2022-03-07 11:34:50|12046.4|12042.4|12043.1|12039.1|12049.4|12045.4|12042.6|12038.6|22
1646652900000|2022-03-07 11:35:00|12043.3|12039.3|12042.6|12038.6|12044.1|12040.1|12038.4|12032.8|58
1646652910000|2022-03-07 11:35:10|12042.1|12038.1|12038.9|12034.9|12043.8|12038.5|12037.3|12033.4|26
1646652920000|2022-03-07 11:35:20|12038.5|12034.5|12036.8|12032.8|12040.4|12036.4|12036.3|12031.8|20
1646652930000|2022-03-07 11:35:30|12037.4|12033.4|12042.4|12038.4|12042.4|12038.4|12035.4|12031.4|18
1646652940000|2022-03-07 11:35:40|12038.9|12034.4|12049.1|12041.1|12054.1|12050.1|12038.9|12034.4|62
1646652950000|2022-03-07 11:35:50|12049.4|12041.4|12049.9|12045.9|12050.1|12045.9|12047.6|12041.1|6
1646652960000|2022-03-07 11:36:00|12049.8|12045.8|12051.6|12047.6|12054.1|12048.3|12048.2|12045.3|13
1646652970000|2022-03-07 11:36:10|12051.3|12047.3|12051.8|12047.8|12054.1|12049.7|12049.3|12044.6|13
1646652980000|2022-03-07 11:36:20|12050.8|12048|12035.6|12031.6|12051|12048|12035.6|12031.6|44
1646652990000|2022-03-07 11:36:30|12035.5|12032.7|12032.8|12030|12039.6|12034.2|12032.8|12029.9|16
1646653000000|2022-03-07 11:36:40|12030.2|12028.8|12031.7|12027.7|12034.3|12028.8|12030.1|12022.1|34
1646653010000|2022-03-07 11:36:50|12031.5|12027.5|12025.6|12021.6|12031.5|12027.5|12021.1|12014.5|49
1646653020000|2022-03-07 11:37:00|12027.8|12023.8|12030.7|12026.7|12033.2|12027.4|12027.8|12023.8|23
1646653030000|2022-03-07 11:37:10|12030.9|12026.9|12024|12020|12030.9|12026.9|12024|12019.2|21
1646653040000|2022-03-07 11:37:20|12024.2|12020.2|12027.7|12023.7|12031|12027|12021.6|12018.2|69
1646653050000|2022-03-07 11:37:30|12027.9|12023.9|12026.3|12022.3|12027.9|12023.9|12023.5|12018.3|33
1646653060000|2022-03-07 11:37:40|12026.1|12022.1|12027.5|12023.5|12028.8|12023.5|12026.1|12020.6|16
1646653070000|2022-03-07 11:37:50|12027.8|12023.8|12022|12019.2|12029.3|12024|12022|12018|46
1646653080000|2022-03-07 11:38:00|12022.3|12019.5|12032.1|12028.1|12032.6|12028.6|12022.3|12019.5|66
1646653090000|2022-03-07 11:38:10|12032.3|12028.3|12033.8|12025.8|12033.8|12029.6|12031.1|12025.8|11
1646653100000|2022-03-07 11:38:20|12032.3|12028.3|12036.3|12032.3|12038.1|12033.2|12032.3|12027.8|24
1646653110000|2022-03-07 11:38:30|12038.6|12030.6|12039.3|12035.3|12043.1|12037.3|12037.3|12030.6|25
1646653120000|2022-03-07 11:38:40|12039.1|12035.1|12040.3|12036.3|12042.3|12038.3|12038.2|12032.8|34
1646653130000|2022-03-07 11:38:50|12042.6|12034.6|12035.6|12031.6|12042.6|12036.3|12034.8|12030.8|18
1646653140000|2022-03-07 11:39:00|12035.8|12031.8|12043.1|12035.1|12044.1|12040.1|12035.7|12030.8|12
1646653150000|2022-03-07 11:39:10|12042.7|12034.7|12038.5|12034.5|12042.7|12038.3|12034.6|12030.6|33
1646653160000|2022-03-07 11:39:20|12040|12036|12040.9|12036.9|12040.9|12036.9|12040|12036|2
1646653170000|2022-03-07 11:39:30|12041.4|12037.4|12045.3|12041.3|12048.4|12043.4|12041.4|12037.4|30
1646653180000|2022-03-07 11:39:40|12044.3|12041.5|12046.1|12042.1|12046.7|12042.1|12040.8|12033.4|10
1646653190000|2022-03-07 11:39:50|12045.2|12041.2|12058.1|12054.1|12062.8|12057.2|12043.9|12038.1|201
1646653200000|2022-03-07 11:40:00|12060.4|12052.4|12058.7|12055.9|12060.5|12055.9|12050.6|12044.1|17
1646653210000|2022-03-07 11:40:10|12059.1|12051.1|12064|12060|12070.5|12066.6|12056.9|12051.1|102
1646653220000|2022-03-07 11:40:20|12063.6|12060.8|12059.6|12055.6|12066|12061.1|12058.6|12055.6|30
1646653230000|2022-03-07 11:40:30|12059.9|12055.9|12048.7|12044.7|12061.9|12055.9|12048.5|12044.5|34
1646653240000|2022-03-07 11:40:40|12050.9|12042.9|12053.2|12049.2|12054.7|12051|12049.6|12042.9|23
1646653250000|2022-03-07 11:40:50|12052.9|12048.9|12056.2|12052.2|12060.7|12056.8|12052.7|12048.7|12
1646653260000|2022-03-07 11:41:00|12055.5|12051.5|12059.4|12055.4|12060.2|12056|12053.9|12049.9|9
1646653270000|2022-03-07 11:41:10|12058.9|12054.9|12061.9|12057.9|12064.9|12060.8|12056.7|12052.7|32
1646653280000|2022-03-07 11:41:20|12060.8|12058|12056.2|12052.2|12062.9|12058.9|12054.9|12050.9|21
1646653290000|2022-03-07 11:41:30|12056.9|12052.9|12047.9|12043.9|12059.1|12054.4|12047.9|12042.7|6
1646653300000|2022-03-07 11:41:40|12047.7|12043.7|12042.7|12038.7|12047.7|12043.7|12040.6|12036.1|19
1646653310000|2022-03-07 11:41:50|12042.9|12038.9|12046.4|12042.4|12046.4|12042.4|12041.7|12036.9|10
1646653320000|2022-03-07 11:42:00|12045.2|12041.2|12049.2|12045.2|12050.2|12046.2|12043.2|12039.2|12
1646653330000|2022-03-07 11:42:10|12049.4|12045.4|12044.4|12040.4|12049.7|12045.7|12042.8|12038.9|16
1646653340000|2022-03-07 11:42:20|12044.7|12040.7|12044.7|12040.7|12046.7|12040.7|12042.9|12037.9|12
1646653350000|2022-03-07 11:42:30|12044.3|12041.5|12041.6|12037.6|12045.7|12041.8|12041.1|12037.1|8
1646653360000|2022-03-07 11:42:40|12040.8|12038|12043.4|12035.4|12044.1|12038.1|12040.5|12035.4|6
1646653370000|2022-03-07 11:42:50|12043.1|12035.1|12033.9|12029.9|12043.1|12035.9|12033.6|12029.6|24
1646653380000|2022-03-07 11:43:00|12034.4|12030.4|12033.1|12029.1|12035.1|12031.7|12031.5|12028.6|10
1646653390000|2022-03-07 11:43:10|12032.3|12029.5|12023.1|12019.1|12032.6|12029.5|12022|12018.4|35
1646653400000|2022-03-07 11:43:20|12022.3|12019.5|12031.4|12027.4|12032.1|12027.4|12022|12018.4|14
1646653410000|2022-03-07 11:43:30|12030.9|12026.9|12030.4|12026.4|12033.1|12029.7|12029.3|12025.4|11
1646653420000|2022-03-07 11:43:40|12030.6|12026.6|12035.9|12031.9|12035.9|12031.9|12030.6|12026.6|6
1646653430000|2022-03-07 11:43:50|12035.6|12031.6|12036.9|12032.9|12038.1|12033.4|12035.4|12030.1|5
1646653440000|2022-03-07 11:44:00|12037.1|12033.1|12043.2|12039.2|12043.2|12039.2|12036.1|12031.4|17
1646653450000|2022-03-07 11:44:10|12044.4|12040.4|12043.9|12039.9|12045.9|12041.5|12039.9|12035.9|11
1646653460000|2022-03-07 11:44:20|12044.4|12040.4|12041.9|12033.9|12044.4|12040.4|12038.9|12033.9|5
1646653470000|2022-03-07 11:44:30|12041.4|12033.4|12037.6|12033.6|12041.4|12035.9|12036.4|12032.4|7
1646653480000|2022-03-07 11:44:40|12038.1|12034.1|12047.2|12039.2|12062.9|12058.4|12038.1|12034.1|106
1646653490000|2022-03-07 11:44:50|12045.4|12041.4|12069.1|12061.1|12072.1|12065.8|12045.4|12041.4|193
1646653500000|2022-03-07 11:45:00|12066.6|12062.6|12072.7|12064.7|12074.2|12068.6|12064.3|12057.8|57
1646653510000|2022-03-07 11:45:10|12072.4|12064.4|12060.2|12056.2|12072.4|12064.4|12060.2|12054.4|22
1646653520000|2022-03-07 11:45:20|12060.7|12056.7|12061.9|12057.9|12066.9|12058.9|12058.4|12051.9|16
1646653530000|2022-03-07 11:45:30|12061.8|12059|12066.1|12062.1|12066.1|12062.1|12060.8|12057.5|7
1646653540000|2022-03-07 11:45:40|12068.8|12060.8|12068.4|12064.4|12071.9|12065.9|12064.5|12059.9|31
1646653550000|2022-03-07 11:45:50|12068.2|12064.2|12065.9|12057.9|12068.2|12064.2|12063.4|12057.9|12
1646653560000|2022-03-07 11:46:00|12063.1|12059.1|12068.6|12064.6|12072.4|12068.4|12063.1|12059.1|15
1646653570000|2022-03-07 11:46:10|12068.4|12064.4|12053.2|12045.2|12068.8|12064.4|12049.7|12045.2|30
1646653580000|2022-03-07 11:46:20|12051.4|12047.4|12048.9|12044.9|12053.5|12048.9|12046.4|12041.9|8
1646653590000|2022-03-07 11:46:30|12048.1|12045.3|12052.6|12048.6|12053.2|12049|12048.1|12042.7|7
1646653600000|2022-03-07 11:46:40|12051.1|12047.1|12034.2|12030.2|12051.1|12047.1|12033.4|12029.8|22
1646653610000|2022-03-07 11:46:50|12035.9|12031.9|12026.9|12022.9|12037.2|12032.2|12022.7|12016.9|35
1646653620000|2022-03-07 11:47:00|12026.1|12023.3|12030.4|12026.4|12034.8|12029.4|12024.9|12020.9|25
1646653630000|2022-03-07 11:47:10|12032.2|12024.2|12030.9|12022.9|12033.9|12027.9|12026.5|12022.2|20
1646653640000|2022-03-07 11:47:20|12030.6|12026.6|12032.4|12028.4|12035.9|12031.9|12030.4|12024.9|11
1646653650000|2022-03-07 11:47:30|12034.2|12026.2|12030.9|12026.9|12034.2|12028.2|12029.9|12025.8|3
1646653660000|2022-03-07 11:47:40|12029.7|12025.7|12029|12025|12029.7|12025.7|12029|12025|4
1646653670000|2022-03-07 11:47:50|12029.2|12025.2|12031.2|12027.2|12034.9|12029.4|12026.9|12020.9|13
1646653680000|2022-03-07 11:48:00|12031.4|12027.4|12030.2|12026.2|12032.4|12028.4|12030.2|12026.2|7
1646653690000|2022-03-07 11:48:10|12029.1|12026.3|12030.9|12026.9|12032.7|12027.5|12028.8|12024.7|2
1646653700000|2022-03-07 11:48:20|12030.4|12026.4|12041.9|12037.9|12041.9|12037.9|12030.4|12026.4|13
1646653710000|2022-03-07 11:48:30|12042.4|12038.4|12054.5|12046.5|12054.6|12049.1|12039|12034.8|65
1646653720000|2022-03-07 11:48:40|12052.7|12048.7|12062.1|12058.1|12064.5|12060|12051.7|12045.5|39
1646653730000|2022-03-07 11:48:50|12062.4|12058.4|12074.1|12070.1|12075.9|12070.1|12062.4|12058.4|20
1646653740000|2022-03-07 11:49:00|12073.7|12069.7|12083.2|12079.2|12093.6|12087.7|12073.7|12069.7|163
1646653750000|2022-03-07 11:49:10|12083|12079|12091.1|12087.1|12093.3|12087.6|12081.7|12077.6|25
1646653760000|2022-03-07 11:49:20|12090.7|12087.9|12107.5|12099.5|12122.6|12116.6|12090.7|12086.8|148
1646653770000|2022-03-07 11:49:30|12106|12102|12108.9|12104.9|12118.3|12112.5|12105.3|12099.5|66
1646653780000|2022-03-07 11:49:40|12108.2|12104.2|12110.9|12102.9|12115.2|12108.7|12102.4|12097.2|39
1646653790000|2022-03-07 11:49:50|12111.2|12103.2|12110.7|12106.7|12115.6|12110.1|12105.4|12098.9|19
1646653800000|2022-03-07 11:50:00|12111.2|12107.2|12111.9|12107.9|12115.5|12110|12109.6|12104.3|27
1646653810000|2022-03-07 11:50:10|12111.7|12107.7|12099.7|12095.7|12111.7|12107.7|12099.2|12094.5|31
1646653820000|2022-03-07 11:50:20|12101.9|12093.9|12104|12100|12106.5|12102|12099.7|12093.9|24
1646653830000|2022-03-07 11:50:30|12103|12099|12103|12099|12109.2|12104.2|12101|12094.2|24
1646653840000|2022-03-07 11:50:40|12100.2|12096.2|12101.7|12097.7|12106.9|12100.7|12099.5|12094.4|27
1646653850000|2022-03-07 11:50:50|12101.9|12097.9|12099.7|12095.7|12107.4|12100.9|12097.9|12093.4|13
1646653860000|2022-03-07 11:51:00|12101.9|12093.9|12095.4|12091.4|12102.6|12098.4|12094.7|12090.7|20
1646653870000|2022-03-07 11:51:10|12094.1|12091.3|12096.9|12088.9|12096.9|12093|12094.1|12088.9|9
1646653880000|2022-03-07 11:51:20|12095.4|12091.4|12086.9|12082.9|12095.4|12091.4|12086.9|12082.9|30
1646653890000|2022-03-07 11:51:30|12086.5|12083.7|12090.2|12086.2|12091.3|12087.4|12083.1|12079.4|20
1646653900000|2022-03-07 11:51:40|12089.9|12085.9|12095.6|12091.6|12096.8|12091.8|12088.8|12085.1|30
1646653910000|2022-03-07 11:51:50|12095|12091|12093.5|12089.5|12096.3|12091|12091|12087|6
1646653920000|2022-03-07 11:52:00|12091.9|12089.1|12105|12101|12105.7|12101|12091.9|12089|51
1646653930000|2022-03-07 11:52:10|12104.5|12100.5|12107.5|12103.5|12113|12106.5|12103|12099|42
1646653940000|2022-03-07 11:52:20|12107.1|12104.3|12111.2|12103.2|12111.7|12107.2|12107.1|12103.2|38
1646653950000|2022-03-07 11:52:30|12109.4|12105.4|12105.4|12101.4|12110.4|12106.6|12105.4|12100.9|15
1646653960000|2022-03-07 11:52:40|12105.9|12101.9|12100.7|12096.7|12105.9|12101.9|12095.5|12090.2|33
1646653970000|2022-03-07 11:52:50|12102.9|12094.9|12103.7|12099.7|12105|12100.7|12101.4|12094.9|53
1646653980000|2022-03-07 11:53:00|12103.2|12099.2|12100.9|12098.1|12106.7|12101.3|12100.2|12095.7|42
1646653990000|2022-03-07 11:53:10|12101.1|12098.3|12099.1|12096.3|12103|12099|12095.9|12091.9|32
1646654000000|2022-03-07 11:53:20|12099.9|12095.9|12099.1|12096.3|12099.9|12096.6|12099.1|12095.9|4
1646654010000|2022-03-07 11:53:30|12100.2|12096.2|12097.1|12094.3|12100.2|12096.2|12095.1|12091.2|18
1646654020000|2022-03-07 11:53:40|12095.3|12092.5|12097.2|12093.2|12098.2|12094.2|12095.1|12091.7|10
1646654030000|2022-03-07 11:53:50|12097.7|12093.7|12099.7|12095.7|12102.7|12098.7|12097.7|12093.1|19
1646654040000|2022-03-07 11:54:00|12100.9|12096.9|12102.7|12098.7|12108.5|12103.7|12100.9|12096.2|19
1646654050000|2022-03-07 11:54:10|12105.6|12101.6|12108.7|12100.7|12111.7|12105.9|12101.3|12096.4|48
1646654060000|2022-03-07 11:54:20|12108.9|12100.9|12107.4|12103.4|12110.4|12106.2|12103.9|12097.9|13
1646654070000|2022-03-07 11:54:30|12107.1|12104.3|12109.7|12105.7|12110.2|12105.9|12107.1|12101.9|6
1646654080000|2022-03-07 11:54:40|12109.4|12105.4|12120.7|12116.7|12126.2|12119.4|12109.4|12105.3|58
1646654090000|2022-03-07 11:54:50|12120.9|12116.9|12144.2|12140.2|12163.1|12158|12120.9|12116.7|301
1646654100000|2022-03-07 11:55:00|12144.7|12140.7|12137.7|12133.7|12146.7|12140.9|12130.9|12126.4|89
1646654110000|2022-03-07 11:55:10|12136.3|12133.5|12148.7|12144.7|12150.2|12144.7|12132.7|12127.9|46
1646654120000|2022-03-07 11:55:20|12147.7|12143.7|12142.7|12138.7|12151.9|12146.4|12140.4|12134.4|55
1646654130000|2022-03-07 11:55:30|12143.2|12139.2|12148.5|12144.5|12151|12145.5|12140.9|12135.4|44
1646654140000|2022-03-07 11:55:40|12146.9|12144.1|12151.6|12147.6|12154.1|12147.6|12141.5|12135.3|29
1646654150000|2022-03-07 11:55:50|12151.3|12147.3|12149.8|12141.8|12155|12150.8|12145.1|12138.6|27
1646654160000|2022-03-07 11:56:00|12148.1|12144.1|12152.8|12148.8|12157.1|12153.1|12144.8|12139.3|65
1646654170000|2022-03-07 11:56:10|12153.3|12150.5|12154.6|12150.6|12159.1|12155.1|12152.8|12148.1|23
1646654180000|2022-03-07 11:56:20|12154.2|12151.4|12140.8|12136.8|12160.3|12154.1|12140.8|12135.3|73
1646654190000|2022-03-07 11:56:30|12141.8|12133.8|12146.1|12142.1|12146.6|12142.1|12135.5|12129.4|60
1646654200000|2022-03-07 11:56:40|12150.3|12146.3|12147.3|12143.3|12156.1|12150.3|12146.3|12142|28
1646654210000|2022-03-07 11:56:50|12148.8|12144.8|12152.6|12148.6|12155.1|12149.3|12148.7|12144.8|5
1646654220000|2022-03-07 11:57:00|12152.3|12148.3|12155.3|12147.3|12158.5|12152.7|12149.7|12145.8|23
1646654230000|2022-03-07 11:57:10|12155.5|12147.5|12153.8|12149.8|12157|12153|12153.1|12147.5|17
1646654240000|2022-03-07 11:57:20|12153.5|12149.5|12158.5|12154.5|12161.5|12155|12153|12146.8|25
1646654250000|2022-03-07 11:57:30|12158.2|12155.4|12162.8|12158.8|12172.8|12168|12158.2|12155.4|87
1646654260000|2022-03-07 11:57:40|12162.9|12160.1|12165.5|12161.5|12169.8|12164|12162.8|12157.8|30
1646654270000|2022-03-07 11:57:50|12166.7|12162.7|12170.7|12162.7|12170.7|12165.5|12164.3|12159.4|42
1646654280000|2022-03-07 11:58:00|12168.5|12164.5|12164.6|12160.6|12170.1|12164.5|12162.3|12156.1|17
1646654290000|2022-03-07 11:58:10|12163.7|12159.7|12167.6|12163.6|12169.1|12163.6|12157.6|12151.1|36
1646654300000|2022-03-07 11:58:20|12167.5|12163.5|12162.1|12158.1|12171.1|12165.7|12161.7|12157.7|41
1646654310000|2022-03-07 11:58:30|12161.8|12157.8|12152.4|12148.4|12161.8|12157.8|12151.4|12144.3|28
1646654320000|2022-03-07 11:58:40|12155|12151|12154.3|12146.3|12158.5|12151.9|12151.2|12145.2|13
1646654330000|2022-03-07 11:58:50|12154.5|12146.5|12153.4|12149.4|12157.3|12150.6|12153.4|12146.1|7
1646654340000|2022-03-07 11:59:00|12155.7|12147.7|12141.3|12133.3|12156.1|12150.3|12139.4|12131.9|67
1646654350000|2022-03-07 11:59:10|12140.7|12132.7|12144.6|12140.6|12147.7|12141.2|12137.7|12132.4|18
1646654360000|2022-03-07 11:59:20|12145.9|12137.9|12138.1|12134.1|12145.9|12139.3|12136.6|12130.4|18
1646654370000|2022-03-07 11:59:30|12137|12134.2|12141.3|12137.3|12143.5|12137.6|12131.8|12127.4|35
1646654380000|2022-03-07 11:59:40|12141.1|12137.1|12137.1|12133.1|12142.4|12137.1|12136.9|12131.4|11
1646654390000|2022-03-07 11:59:50|12136.9|12132.9|12140.1|12132.1|12140.2|12135.6|12136.9|12131.1|13
1646654400000|2022-03-07 12:00:00|12137.9|12133.9|12128|12124|12144.4|12139.4|12125.5|12121.5|38
1646654410000|2022-03-07 12:00:10|12121.4|12117.4|12125.5|12122.7|12128.8|12123.3|12119.3|12114.6|80
1646654420000|2022-03-07 12:00:20|12125.8|12123|12115.9|12111.9|12126.6|12123.5|12115.4|12109.4|40
1646654430000|2022-03-07 12:00:30|12115.6|12111.6|12108.4|12104.4|12118.6|12114.1|12108.4|12103.6|41
1646654440000|2022-03-07 12:00:40|12108.7|12104.7|12123.3|12119.3|12125.5|12120.1|12106.4|12100.4|65
1646654450000|2022-03-07 12:00:50|12123|12119|12119.5|12115.5|12125.9|12119.6|12118.7|12112.9|25
1646654460000|2022-03-07 12:01:00|12119.2|12115.2|12115.2|12107.2|12123.2|12118|12115.2|12107.2|29
1646654470000|2022-03-07 12:01:10|12113.4|12109.4|12118.9|12114.9|12118.9|12114.9|12113.4|12108.4|21
1646654480000|2022-03-07 12:01:20|12119.2|12115.2|12113.9|12109.9|12120.3|12116.3|12111.4|12105.6|16
1646654490000|2022-03-07 12:01:30|12113.5|12110.7|12114.9|12110.9|12118.4|12114.4|12113.5|12108.4|22
1646654500000|2022-03-07 12:01:40|12117.4|12109.4|12122.1|12118.1|12124.4|12118.6|12114.4|12108.1|15
1646654510000|2022-03-07 12:01:50|12122.6|12118.6|12104.1|12100.1|12122.6|12118.6|12103.3|12100.1|31
1646654520000|2022-03-07 12:02:00|12104.3|12100.3|12106.6|12098.6|12107.8|12102.3|12101|12097.8|31
1646654530000|2022-03-07 12:02:10|12107.1|12099.1|12105.8|12101.8|12111.9|12107.3|12098.5|12095.7|39
1646654540000|2022-03-07 12:02:20|12105.3|12101.3|12115.2|12107.2|12116.2|12111.5|12102.5|12098.3|31
1646654550000|2022-03-07 12:02:30|12112.6|12108.6|12113.7|12109.7|12116.5|12112.5|12111|12105.2|18
1646654560000|2022-03-07 12:02:40|12114.1|12111.3|12113.4|12109.4|12121.8|12113.8|12112.1|12109.2|27
1646654570000|2022-03-07 12:02:50|12112.4|12109.6|12110.7|12106.7|12113.8|12111|12110.5|12102.5|9
1646654580000|2022-03-07 12:03:00|12111.2|12107.2|12110.4|12106.4|12113.1|12109.6|12110.4|12104.5|7
1646654590000|2022-03-07 12:03:10|12110.8|12108|12116.2|12112.2|12117.5|12112.7|12109|12103.2|12
1646654600000|2022-03-07 12:03:20|12116|12112|12113|12109|12118.2|12112.7|12112.3|12106.3|40
1646654610000|2022-03-07 12:03:30|12112.8|12108.8|12116.9|12112.9|12118.9|12113.7|12112.8|12108.8|26
1646654620000|2022-03-07 12:03:40|12116.4|12112.4|12119.4|12115.4|12120.4|12116.1|12115.9|12111.9|7
1646654630000|2022-03-07 12:03:50|12119.1|12115.1|12112.6|12108.6|12120.9|12115.1|12107.4|12104|16
1646654640000|2022-03-07 12:04:00|12113.6|12105.6|12111.4|12107.4|12113.6|12107.6|12106.8|12103.4|9
1646654650000|2022-03-07 12:04:10|12111.6|12107.6|12112.9|12104.9|12117.9|12112.1|12111.5|12104.6|4
1646654660000|2022-03-07 12:04:20|12113.4|12105.4|12115.6|12107.6|12115.6|12110.1|12111.1|12105.4|4
1646654670000|2022-03-07 12:04:30|12114.6|12110.6|12109.6|12101.6|12114.6|12110.6|12105.9|12101.4|9
1646654680000|2022-03-07 12:04:40|12107.4|12103.4|12111.6|12107.6|12117.6|12113.6|12106.1|12102.6|10
1646654690000|2022-03-07 12:04:50|12111.3|12107.3|12111.6|12103.6|12113.6|12107.3|12109.1|12103.6|3
1646654700000|2022-03-07 12:05:00|12109.1|12105.1|12114.1|12110.1|12116.1|12112.1|12108.9|12103.6|21
1646654710000|2022-03-07 12:05:10|12113.1|12109.1|12118.5|12110.5|12119.5|12115.4|12113.1|12108.6|17
1646654720000|2022-03-07 12:05:20|12116.3|12112.3|12114|12110|12117.5|12112.5|12114|12108.8|4
1646654730000|2022-03-07 12:05:30|12113.7|12109.7|12109|12105|12116.5|12110|12108|12103.5|19
1646654740000|2022-03-07 12:05:40|12112.3|12108.3|12110.3|12106.3|12115.5|12110|12110.3|12104.5|6
1646654750000|2022-03-07 12:05:50|12111|12107|12107.3|12099.3|12113.2|12108.6|12104.1|12099.3|48
1646654760000|2022-03-07 12:06:00|12107.6|12099.6|12098.1|12094.1|12107.8|12102.3|12092.8|12088.6|50
1646654770000|2022-03-07 12:06:10|12097.7|12093.7|12100.9|12096.9|12101.1|12097.1|12094.6|12089.3|6
1646654780000|2022-03-07 12:06:20|12100.4|12096.4|12094.1|12090.1|12100.4|12096.4|12092.8|12088.6|45
1646654790000|2022-03-07 12:06:30|12093.9|12091.3|12092.5|12089.7|12094.6|12091.7|12086.1|12083.3|25
1646654800000|2022-03-07 12:06:40|12093.5|12089.5|12093.1|12089.1|12096.1|12092.1|12090.2|12086.2|23
1646654810000|2022-03-07 12:06:50|12091.5|12088.7|12098.4|12094.4|12098.4|12094.4|12090.3|12086.9|10
1646654820000|2022-03-07 12:07:00|12098.2|12094.2|12086.9|12082.9|12098.2|12094.2|12086.8|12082.9|29
1646654830000|2022-03-07 12:07:10|12087.1|12083.1|12086.9|12082.9|12091.4|12086.8|12086.9|12082.6|15
1646654840000|2022-03-07 12:07:20|12087.2|12083.2|12088.6|12084.6|12094.8|12091.4|12083.1|12078.6|34
1646654850000|2022-03-07 12:07:30|12089.4|12085.4|12090.1|12086.1|12094.1|12088.4|12089.4|12083.6|11
1646654860000|2022-03-07 12:07:40|12088.7|12084.7|12087.8|12085|12090.4|12086.4|12084.6|12079.3|11
1646654870000|2022-03-07 12:07:50|12089.1|12085.1|12089.4|12085.4|12089.6|12086.7|12088.3|12084.9|4
1646654880000|2022-03-07 12:08:00|12090.1|12086.1|12104.6|12101.8|12104.6|12101.8|12089.3|12085.4|63
1646654890000|2022-03-07 12:08:10|12104.3|12101.5|12101.9|12099.1|12108.7|12104|12101.9|12098.7|47
1646654900000|2022-03-07 12:08:20|12101.6|12098.8|12105.9|12101.9|12111.3|12107.3|12101.6|12098.8|26
1646654910000|2022-03-07 12:08:30|12106.2|12102.2|12104.9|12102.1|12110.3|12106.8|12104.9|12102.1|21
1646654920000|2022-03-07 12:08:40|12101.8|12096.9|12107.9|12103.9|12110|12106.8|12101.8|12095.7|27
1646654930000|2022-03-07 12:08:50|12108.6|12104.6|12104.6|12101.8|12108.9|12105.3|12104.6|12101.4|17
1646654940000|2022-03-07 12:09:00|12105.4|12101.4|12103.4|12099.4|12106.4|12103.5|12102.3|12098.9|14
1646654950000|2022-03-07 12:09:10|12101.9|12097.9|12092|12088|12101.9|12097.9|12090|12086|39
1646654960000|2022-03-07 12:09:20|12091|12087|12086.2|12083.4|12092.6|12088.1|12085.7|12082.9|25
1646654970000|2022-03-07 12:09:30|12087.3|12083.3|12086.6|12078.6|12087.3|12083.3|12083.8|12078.6|13
1646654980000|2022-03-07 12:09:40|12087.3|12079.3|12083.8|12079.8|12088.2|12084.8|12083.8|12079.3|22
1646654990000|2022-03-07 12:09:50|12084.6|12080.6|12082.4|12078.4|12087.3|12082.4|12081.2|12078.1|32
1646655000000|2022-03-07 12:10:00|12082.1|12078.1|12078.8|12074.8|12082.1|12078.9|12076.3|12070.8|29
1646655010000|2022-03-07 12:10:10|12079.4|12076.6|12081.6|12077.6|12083.8|12079.8|12079.3|12073.3|31
1646655020000|2022-03-07 12:10:20|12081.5|12078.7|12087|12084.2|12087|12084.2|12079.6|12075.6|18
1646655030000|2022-03-07 12:10:30|12087.6|12084.8|12080.4|12076.4|12087.6|12084.8|12078.2|12074.6|23
1646655040000|2022-03-07 12:10:40|12081.3|12077.3|12080.3|12076.3|12081.3|12077.3|12079.1|12075.1|10
1646655050000|2022-03-07 12:10:50|12080|12076|12087.8|12079.8|12087.8|12083.7|12079.6|12075.6|52
1646655060000|2022-03-07 12:11:00|12087.6|12079.6|12075.3|12071.3|12087.6|12079.6|12073.7|12070.6|57
1646655070000|2022-03-07 12:11:10|12075.1|12071.1|12079.8|12075.8|12080.2|12077.4|12074|12068.8|15
1646655080000|2022-03-07 12:11:20|12079.6|12075.6|12076.5|12072.5|12081.4|12075.6|12075.5|12071.5|11
1646655090000|2022-03-07 12:11:30|12076.3|12072.3|12075|12071|12077.5|12072.3|12074.7|12069.3|3
1646655100000|2022-03-07 12:11:40|12074.4|12070.4|12089|12081|12091|12086.3|12074.4|12070.4|35
1646655110000|2022-03-07 12:11:50|12086.3|12082.3|12083|12079|12088.5|12083|12082.3|12077.3|4
1646655120000|2022-03-07 12:12:00|12082.8|12078.8|12082.2|12078.2|12083.5|12080.6|12078.4|12075|19
1646655130000|2022-03-07 12:12:10|12080.5|12076.5|12079.8|12075.8|12081.1|12076.8|12070.6|12066.6|46
1646655140000|2022-03-07 12:12:20|12080.6|12076.6|12076.3|12072.3|12080.6|12077.2|12075.7|12071.1|9
1646655150000|2022-03-07 12:12:30|12076.9|12074.1|12077.8|12073.8|12079.6|12075.6|12074.4|12070.4|5
1646655160000|2022-03-07 12:12:40|12078.6|12074.6|12076.7|12073.9|12078.6|12074.6|12076.4|12072.4|7
1646655170000|2022-03-07 12:12:50|12078.1|12074.1|12076.7|12072.7|12079.1|12075.1|12072.6|12068.6|13
1646655180000|2022-03-07 12:13:00|12076.4|12072.4|12075.4|12071.4|12077.4|12072.4|12074.8|12069.4|4
1646655190000|2022-03-07 12:13:10|12074.4|12070.4|12077.8|12073.8|12078.8|12074.8|12071.3|12067.9|18
1646655200000|2022-03-07 12:13:20|12077.3|12073.3|12081.8|12079|12083.5|12079.6|12077|12073|24
1646655210000|2022-03-07 12:13:30|12079.4|12076.6|12083|12079|12083.2|12079.6|12079.4|12076.6|22
1646655220000|2022-03-07 12:13:40|12082.7|12078.7|12078.4|12074.4|12083|12080.1|12078.2|12073.2|21
1646655230000|2022-03-07 12:13:50|12077.6|12074.8|12087.1|12083.1|12088.8|12084.8|12076.8|12072.8|34
1646655240000|2022-03-07 12:14:00|12086.7|12083.9|12075.9|12071.9|12086.8|12083.9|12075.9|12071.7|61
1646655250000|2022-03-07 12:14:10|12075.4|12071.4|12071.8|12063.8|12075.4|12071.4|12065.3|12061.3|44
1646655260000|2022-03-07 12:14:20|12070.5|12066.5|12069|12065|12072.5|12066.7|12068.7|12064|2
1646655270000|2022-03-07 12:14:30|12067.9|12063.9|12062.6|12058.6|12071|12064.5|12062.2|12057.2|26
1646655280000|2022-03-07 12:14:40|12061.7|12057.7|12058.7|12055.9|12066.2|12060.7|12056.4|12051|43
1646655290000|2022-03-07 12:14:50|12059.5|12055.5|12063.7|12059.7|12066|12060.5|12058.1|12054.2|15
1646655300000|2022-03-07 12:15:00|12063|12059|12074.4|12070.4|12074.4|12070.4|12062.4|12058.4|17
1646655310000|2022-03-07 12:15:10|12073.3|12070.5|12075.4|12071.4|12078.4|12074.4|12073.3|12069.1|27
1646655320000|2022-03-07 12:15:20|12074.1|12071.3|12069.1|12065.1|12074.1|12071.3|12067.9|12063.1|15
1646655330000|2022-03-07 12:15:30|12069.5|12066.7|12075.4|12071.4|12076.4|12071.4|12069.5|12066.1|10
1646655340000|2022-03-07 12:15:40|12074.3|12071.5|12075.6|12071.6|12077.9|12072.9|12074.3|12068.9|6
1646655350000|2022-03-07 12:15:50|12075.1|12071.1|12078.4|12074.4|12078.6|12074.6|12072.9|12068.9|14
1646655360000|2022-03-07 12:16:00|12078.6|12074.6|12079.4|12075.4|12082.4|12077.7|12077.5|12073.1|8
1646655370000|2022-03-07 12:16:10|12078.2|12074.2|12080.6|12076.6|12080.6|12076.6|12075.6|12071.6|9
1646655380000|2022-03-07 12:16:20|12080.9|12076.9|12079.6|12075.6|12083.1|12079.1|12079.6|12074.1|14
1646655390000|2022-03-07 12:16:30|12080.1|12076.1|12069.9|12065.9|12081.1|12076.1|12068.6|12064.6|23
1646655400000|2022-03-07 12:16:40|12068.9|12064.9|12067.1|12063.1|12070.3|12066.3|12066.1|12062.1|11
1646655410000|2022-03-07 12:16:50|12066.8|12062.8|12065.3|12061.3|12070.1|12064.6|12062.2|12058.3|16
1646655420000|2022-03-07 12:17:00|12067.8|12059.8|12063.5|12060.7|12067.8|12062.7|12059.6|12056.3|55
1646655430000|2022-03-07 12:17:10|12063.1|12060.3|12066.1|12062.1|12067.5|12064.7|12060.5|12057.6|16
1646655440000|2022-03-07 12:17:20|12065.6|12061.6|12064|12060|12068.9|12064|12064|12060|47
1646655450000|2022-03-07 12:17:30|12061.9|12059.1|12071.3|12067.3|12072|12068|12061.9|12058|12
1646655460000|2022-03-07 12:17:40|12071.5|12067.5|12068|12060|12076|12070|12064.2|12059|36
1646655470000|2022-03-07 12:17:50|12068.3|12060.3|12065.8|12061.8|12070|12063.8|12062.7|12058.3|14
1646655480000|2022-03-07 12:18:00|12065.3|12061.3|12058.5|12054.5|12066|12061.3|12056.8|12051.3|24
1646655490000|2022-03-07 12:18:10|12060.3|12052.3|12057.3|12053.3|12064.6|12061.8|12057.3|12051.1|39
1646655500000|2022-03-07 12:18:20|12058.3|12054.3|12058.9|12050.9|12062.3|12056.8|12054|12048.1|32
1646655510000|2022-03-07 12:18:30|12056.7|12052.7|12059.9|12051.9|12060.9|12055.1|12054.2|12050.2|37
1646655520000|2022-03-07 12:18:40|12057.9|12053.9|12053.9|12049.9|12060.1|12054.1|12053.4|12049.3|15
1646655530000|2022-03-07 12:18:50|12053.2|12049.2|12037.4|12033.4|12053.2|12049.2|12035.8|12031.9|102
1646655540000|2022-03-07 12:19:00|12036.2|12032.2|12041.3|12038.5|12043.9|12038.6|12036.2|12032.2|64
1646655550000|2022-03-07 12:19:10|12041.1|12038.3|12045.2|12041.2|12045.2|12042.3|12039.8|12036.2|27
1646655560000|2022-03-07 12:19:20|12044.2|12040.2|12033.7|12029.7|12044.2|12040.3|12031.6|12028.8|67
1646655570000|2022-03-07 12:19:30|12034.2|12030.2|12041.9|12037.9|12044.1|12040.2|12033.7|12028.7|28
1646655580000|2022-03-07 12:19:40|12042.4|12038.4|12041.4|12037.4|12043.2|12038.6|12037|12031.7|40
1646655590000|2022-03-07 12:19:50|12041.6|12037.6|12026.6|12022.6|12041.6|12037.6|12025.5|12022.4|58
1646655600000|2022-03-07 12:20:00|12025.8|12021.8|11997|11993|12027|12023.8|11994.6|11988.5|340
1646655610000|2022-03-07 12:20:10|11996.8|11992.8|12002.2|11998.2|12004.5|12000.5|11994.7|11990.5|138
1646655620000|2022-03-07 12:20:20|12005.8|11997.8|11998.7|11994.7|12007.6|12002.3|11996.3|11992.9|48
1646655630000|2022-03-07 12:20:30|11998.9|11994.9|12003.8|12001|12006.2|12002.5|11998.6|11993.9|45
1646655640000|2022-03-07 12:20:40|12004.9|12000.9|12001.4|11997.4|12006.2|12002|11999.5|11995.5|69
1646655650000|2022-03-07 12:20:50|12002.5|11998.5|11976.4|11968.4|12005.1|11998.5|11973.4|11967.6|269
1646655660000|2022-03-07 12:21:00|11973.9|11969.9|11982.4|11974.4|11985.6|11979.6|11971.6|11965.1|217
1646655670000|2022-03-07 12:21:10|11982.1|11974.1|11980.1|11976.1|11990.1|11985.5|11979|11974.1|113
1646655680000|2022-03-07 12:21:20|11979.8|11975.8|11987.1|11983.1|11992.6|11986.8|11979.3|11971.6|76
1646655690000|2022-03-07 12:21:30|11986.8|11982.8|11979.6|11975.6|11986.8|11983.9|11979.2|11974.3|58
1646655700000|2022-03-07 12:21:40|11979.2|11976.4|11978|11975.2|11987.6|11982.3|11977.7|11972.6|49
1646655710000|2022-03-07 12:21:50|11978.3|11974.3|11971.3|11967.3|11979.3|11975.4|11967.6|11960.4|225
1646655720000|2022-03-07 12:22:00|11970.3|11966.3|11958.3|11954.3|11971.5|11967.3|11957.6|11953.6|194
1646655730000|2022-03-07 12:22:10|11957.6|11953.6|11948.6|11944.6|11962.3|11957.3|11947.6|11942.1|245
1646655740000|2022-03-07 12:22:20|11950.8|11942.8|11931.1|11927.1|11951.6|11947.6|11921.4|11915.1|240
1646655750000|2022-03-07 12:22:30|11932|11928|11942.5|11938.5|11946.8|11943.9|11930.8|11926.8|132
1646655760000|2022-03-07 12:22:40|11942.7|11938.7|11959.1|11951.1|11959.1|11952.4|11942.7|11937.9|79
1646655770000|2022-03-07 12:22:50|11956.8|11952.8|11948.8|11944.8|11958.2|11953.1|11945.2|11941|90
1646655780000|2022-03-07 12:23:00|11949.3|11945.3|11963.4|11959.4|11965.9|11962.4|11944.4|11937.6|118
1646655790000|2022-03-07 12:23:10|11965.3|11957.3|11973|11970.2|11974.9|11971.4|11963.8|11957.3|58
1646655800000|2022-03-07 12:23:20|11973.6|11969.6|11961.7|11953.7|11975.2|11970.2|11961.7|11953.7|67
1646655810000|2022-03-07 12:23:30|11961.5|11953.5|11975.5|11967.5|11978.2|11975.4|11959.6|11953.5|85
1646655820000|2022-03-07 12:23:40|11976|11968|11974.5|11970.5|11979.9|11977.1|11973.5|11967.8|54
1646655830000|2022-03-07 12:23:50|11974.8|11970.8|11976.3|11972.3|11978.8|11972.5|11974.3|11969.8|14
1646655840000|2022-03-07 12:24:00|11976.5|11972.5|11978.3|11974.3|11978.8|11974.3|11974.9|11969.8|16
1646655850000|2022-03-07 12:24:10|11978.8|11974.8|11988.9|11986.1|11992.6|11986.8|11978.4|11974.8|109
1646655860000|2022-03-07 12:24:20|11988|11984|11977.3|11973.3|11989|11985.2|11974.3|11969.8|59
1646655870000|2022-03-07 12:24:30|11977.7|11973.7|11978.8|11974.8|11979.7|11976.9|11974.5|11970|24
1646655880000|2022-03-07 12:24:40|11978|11974|11955.6|11947.6|11979.3|11974|11953.1|11947.3|361
1646655890000|2022-03-07 12:24:50|11952.2|11948.2|11950.6|11946.6|11958|11952.1|11948.9|11942.6|83
1646655900000|2022-03-07 12:25:00|11951.3|11947.3|11951.2|11947.2|11960|11953.5|11947.6|11943.3|84
1646655910000|2022-03-07 12:25:10|11952.4|11944.4|11956|11952|11957.2|11952.3|11948.4|11942.4|50
1646655920000|2022-03-07 12:25:20|11956.3|11952.3|11951.1|11947.1|11962|11955.8|11950|11946|89
1646655930000|2022-03-07 12:25:30|11951.8|11943.8|11942.5|11938.5|11951.8|11946.3|11940.1|11937.3|64
1646655940000|2022-03-07 12:25:40|11942.2|11938.2|11924.3|11920.3|11942.4|11938.4|11923.9|11920.3|90
1646655950000|2022-03-07 12:25:50|11924|11920|11915.1|11912.3|11925.7|11921.1|11915.1|11911.6|134
1646655960000|2022-03-07 12:26:00|11915.6|11912.8|11914.4|11910.4|11922.9|11918.7|11913.9|11908.4|67
1646655970000|2022-03-07 12:26:10|11917|11909|11950.2|11946.2|11956.5|11949.7|11913|11908.2|115
1646655980000|2022-03-07 12:26:20|11952|11944|11955.2|11951.2|11959.4|11954.5|11945.7|11939.7|62
1646655990000|2022-03-07 12:26:30|11955|11951|11950|11946|11956.7|11951|11948|11942.4|47
1646656000000|2022-03-07 12:26:40|11950.7|11946.7|11943.7|11935.7|11955.3|11949.7|11941.7|11934.7|52
1646656010000|2022-03-07 12:26:50|11943.5|11935.5|11927|11923|11943.5|11937.7|11926.5|11919.5|38
1646656020000|2022-03-07 12:27:00|11925.5|11921.5|11922.8|11918.8|11928.3|11922.8|11918.2|11912.8|86
1646656030000|2022-03-07 12:27:10|11923.1|11919.1|11907.8|11905|11924.6|11919.1|11907.8|11905|105
1646656040000|2022-03-07 12:27:20|11908|11905.2|11901.3|11897.3|11910.3|11905.2|11898.6|11893.3|128
1646656050000|2022-03-07 12:27:30|11901.6|11897.6|11921.8|11913.8|11927|11920|11901.6|11895.1|118
1646656060000|2022-03-07 12:27:40|11920.6|11912.6|11916.3|11913.5|11927.1|11921.5|11914.5|11907.1|95
1646656070000|2022-03-07 12:27:50|11915.5|11911.5|11908.2|11904.2|11917|11912.2|11907.2|11901.7|53
1646656080000|2022-03-07 12:28:00|11907.7|11903.7|11901.4|11897.4|11913.7|11907.4|11900.7|11893.6|88
1646656090000|2022-03-07 12:28:10|11901.9|11897.9|11906|11902|11916.4|11908.4|11898.7|11894.7|175
1646656100000|2022-03-07 12:28:20|11905.5|11901.5|11913.1|11910.3|11916.4|11910.4|11901.2|11897.2|46
1646656110000|2022-03-07 12:28:30|11912.9|11910.1|11915.7|11911.7|11918|11912|11910.7|11904.5|43
1646656120000|2022-03-07 12:28:40|11915.5|11911.5|11914.7|11910.7|11923.5|11917.3|11907.2|11902.2|67
1646656130000|2022-03-07 12:28:50|11913.7|11909.7|11919.7|11911.7|11919.7|11913.5|11911.7|11906|34
1646656140000|2022-03-07 12:29:00|11918.7|11910.7|11882.4|11874.4|11920.1|11916|11881.2|11874.4|179
1646656150000|2022-03-07 12:29:10|11882.7|11874.7|11876|11872|11890.1|11883.1|11872.4|11869.5|109
1646656160000|2022-03-07 12:29:20|11878|11870|11884.4|11880.4|11888.8|11883.6|11875.2|11869.7|88
1646656170000|2022-03-07 12:29:30|11884.2|11880.2|11885.1|11881.1|11889.9|11884.2|11881.3|11875.8|33
1646656180000|2022-03-07 12:29:40|11878.5|11875.7|11888.7|11880.7|11889.3|11885.2|11877.6|11873.1|71
1646656190000|2022-03-07 12:29:50|11888.6|11880.6|11887.4|11879.4|11892.8|11887.6|11885.5|11879.4|48
1646656200000|2022-03-07 12:30:00|11886.6|11878.6|11893.5|11885.5|11893.5|11886.9|11883.9|11877|41
1646656210000|2022-03-07 12:30:10|11892.5|11888.5|11901|11897|11914.3|11908.4|11892.5|11888.5|182
1646656220000|2022-03-07 12:30:20|11901.3|11897.3|11909|11905|11916|11909.5|11900.9|11897|65
1646656230000|2022-03-07 12:30:30|11909.3|11905.3|11903.9|11899.9|11910.8|11907.1|11903.3|11899|60
1646656240000|2022-03-07 12:30:40|11903|11895|11903|11899|11906|11899.7|11894.9|11889.2|38
1646656250000|2022-03-07 12:30:50|11903.6|11899.6|11898.2|11890.2|11904.5|11900.5|11896.5|11890.2|23
1646656260000|2022-03-07 12:31:00|11898.5|11890.5|11890.2|11886.2|11899.1|11893.2|11889.4|11882.8|73
1646656270000|2022-03-07 12:31:10|11889.1|11886.3|11890|11886|11892.4|11887.4|11885|11879.8|42
1646656280000|2022-03-07 12:31:20|11890.1|11887.3|11879.1|11875.1|11891.7|11887.9|11877.9|11872.4|49
1646656290000|2022-03-07 12:31:30|11879.6|11876.8|11866|11862|11887.7|11881.9|11866|11858.3|88
1646656300000|2022-03-07 12:31:40|11868.3|11860.3|11863.5|11859.5|11870|11864.3|11859.1|11853.1|116
1646656310000|2022-03-07 12:31:50|11863.2|11859.2|11870.4|11866.4|11871.8|11867.9|11861.8|11857.8|55
1646656320000|2022-03-07 12:32:00|11869.3|11866.5|11888|11880|11891.2|11885.7|11867.9|11861.4|95
1646656330000|2022-03-07 12:32:10|11888.8|11880.8|11901.2|11893.2|11904.6|11898.7|11884.3|11878.1|57
1646656340000|2022-03-07 12:32:20|11902.1|11894.1|11893.1|11889.1|11902.1|11896.5|11880.3|11876.3|54
1646656350000|2022-03-07 12:32:30|11895.5|11887.5|11893|11890.2|11896.8|11891.3|11893|11887.5|19
1646656360000|2022-03-07 12:32:40|11893.1|11889.1|11894.8|11886.8|11897.1|11891.5|11887|11881.3|31
1646656370000|2022-03-07 12:32:50|11893.8|11885.8|11895.1|11887.1|11895.1|11888|11891.3|11885.3|20
1646656380000|2022-03-07 12:33:00|11893.3|11889.3|11882.3|11874.3|11897.5|11890.6|11879.5|11872.1|58
1646656390000|2022-03-07 12:33:10|11880.1|11876.1|11884.6|11880.6|11886.3|11880.6|11878.1|11874.1|36
1646656400000|2022-03-07 12:33:20|11885.3|11881.3|11891.7|11888.9|11894.3|11888.9|11884.6|11879.1|119
1646656410000|2022-03-07 12:33:30|11888.8|11880.8|11885.7|11877.7|11892.9|11886.9|11876.4|11872.4|78
1646656420000|2022-03-07 12:33:40|11883.3|11879.3|11890|11882|11892|11884|11879.6|11871.6|45
1646656430000|2022-03-07 12:33:50|11889.7|11881.7|11886.2|11882.2|11889.7|11885.1|11886.2|11881.5|12
1646656440000|2022-03-07 12:34:00|11885.4|11882.6|11890.9|11886.9|11899.6|11892.1|11882|11875.5|58
1646656450000|2022-03-07 12:34:10|11890.1|11887.3|11902.2|11898.2|11903.3|11899|11890.1|11886.6|74
1646656460000|2022-03-07 12:34:20|11901.4|11898.6|11924.6|11916.6|11925.4|11920.2|11901.4|11897.5|144
1646656470000|2022-03-07 12:34:30|11924.4|11916.4|11911.9|11907.9|11924.4|11919.9|11911.5|11904.8|63
1646656480000|2022-03-07 12:34:40|11911.1|11908.3|11911.5|11903.5|11919.1|11915.6|11909|11902.8|48
1646656490000|2022-03-07 12:34:50|11909.5|11906.7|11906.1|11902.1|11910.2|11906.7|11905.7|11900.5|23
1646656500000|2022-03-07 12:35:00|11905.3|11901.3|11899|11895|11906.2|11901.3|11895.2|11890.1|41
1646656510000|2022-03-07 12:35:10|11900.3|11892.3|11893.7|11890.9|11901.8|11895.5|11893.7|11890.8|36
1646656520000|2022-03-07 12:35:20|11895.3|11891.3|11899.6|11891.6|11900.3|11894.8|11892.3|11887.3|30
1646656530000|2022-03-07 12:35:30|11899.8|11891.8|11908.1|11904.1|11908.1|11904.1|11898|11891.8|15
1646656540000|2022-03-07 12:35:40|11907.7|11904.9|11922.6|11918.6|11925.9|11921.3|11907|11903.8|104
1646656550000|2022-03-07 12:35:50|11922.4|11918.4|11917.6|11913.6|11927.9|11921.7|11916.6|11912.6|35
1646656560000|2022-03-07 12:36:00|11918.1|11914.1|11915.9|11911.9|11919.9|11916.3|11914.9|11909.1|52
1646656570000|2022-03-07 12:36:10|11916.1|11912.1|11904.6|11900.6|11925.1|11920.3|11903.2|11898.3|183
1646656580000|2022-03-07 12:36:20|11904.8|11900.8|11898.5|11894.5|11910.5|11904.6|11898.3|11894.3|39
1646656590000|2022-03-07 12:36:30|11898.8|11894.8|11897.4|11893.4|11905.1|11897.7|11894.6|11890|46
1646656600000|2022-03-07 12:36:40|11899.6|11891.6|11895.2|11887.2|11899.6|11893.4|11890.2|11884.9|45
1646656610000|2022-03-07 12:36:50|11894.9|11886.9|11895|11891|11895.6|11891.2|11889.9|11882.9|29
1646656620000|2022-03-07 12:37:00|11894.4|11890.4|11892.2|11884.2|11901.2|11894.3|11887.7|11884.2|40
1646656630000|2022-03-07 12:37:10|11890|11886|11887.7|11883.7|11890|11886.4|11886.2|11880.2|28
1646656640000|2022-03-07 12:37:20|11888.9|11884.9|11886.2|11882.2|11895.6|11889.1|11882.9|11879.5|26
1646656650000|2022-03-07 12:37:30|11886.6|11882.6|11872.6|11868.6|11886.7|11883.3|11866.5|11860.9|101
1646656660000|2022-03-07 12:37:40|11872.1|11868.1|11860.7|11856.7|11875.6|11871.6|11860.1|11856.7|92
1646656670000|2022-03-07 12:37:50|11861.1|11857.1|11857.9|11853.9|11867|11863|11857.9|11853.9|84
1646656680000|2022-03-07 12:38:00|11858.1|11854.1|11862.8|11858.8|11873.4|11866.6|11857.9|11853.9|99
1646656690000|2022-03-07 12:38:10|11862.4|11859.6|11875.1|11867.1|11877|11870.9|11862.4|11859.3|70
1646656700000|2022-03-07 12:38:20|11875.4|11867.4|11874.7|11871.9|11880.8|11876.1|11873.4|11866.6|97
1646656710000|2022-03-07 12:38:30|11874.5|11871.7|11867.1|11859.1|11878|11874.9|11867.1|11859.1|22
1646656720000|2022-03-07 12:38:40|11867.4|11859.4|11848|11844|11868.8|11862.9|11848|11841.5|200
1646656730000|2022-03-07 12:38:50|11847.7|11843.7|11842.8|11838.8|11848.2|11844.2|11838.5|11832.5|126
1646656740000|2022-03-07 12:39:00|11842.2|11838.2|11829.9|11821.9|11842.7|11838.7|11828.2|11820.9|191
1646656750000|2022-03-07 12:39:10|11827.7|11823.7|11836.2|11832.2|11838.5|11834.4|11826.2|11819.9|89
1646656760000|2022-03-07 12:39:20|11836|11832|11817.2|11814.4|11836|11832.6|11816.4|11812|127
1646656770000|2022-03-07 12:39:30|11817.6|11814.8|11822.2|11818.2|11826.8|11822.8|11816.3|11811.7|81
1646656780000|2022-03-07 12:39:40|11823.2|11819.2|11827.7|11823.7|11831.7|11824.2|11822.8|11818.7|79
1646656790000|2022-03-07 12:39:50|11827.9|11823.9|11819.3|11816.5|11828.7|11823.9|11817.7|11812|62
1646656800000|2022-03-07 12:40:00|11819.1|11816.3|11819.4|11815.4|11820.9|11817.5|11817.6|11812.9|35
1646656810000|2022-03-07 12:40:10|11819.2|11816.4|11824.4|11821.6|11834.6|11828.6|11819.2|11816.4|47
1646656820000|2022-03-07 12:40:20|11828.6|11820.6|11827.6|11823.6|11829.4|11823.6|11820.8|11813.6|36
1646656830000|2022-03-07 12:40:30|11827.4|11823.4|11819.1|11815.1|11831.6|11825.4|11818.6|11812.6|69
1646656840000|2022-03-07 12:40:40|11818.6|11814.6|11805.6|11801.6|11823|11817|11802.9|11799.4|175
1646656850000|2022-03-07 12:40:50|11806.1|11802.1|11814.7|11810.7|11816.7|11810.7|11806.1|11802.1|77
1646656860000|2022-03-07 12:41:00|11815.2|11811.2|11828.3|11820.3|11830.3|11824.8|11813|11808|75
1646656870000|2022-03-07 12:41:10|11826.8|11822.8|11828.2|11824.2|11830.7|11825.4|11824.7|11819.9|30
1646656880000|2022-03-07 12:41:20|11830|11822|11838.6|11835.8|11842.2|11836.9|11827.3|11821.7|79
1646656890000|2022-03-07 12:41:30|11838.1|11835.3|11838.9|11834.9|11843.6|11838|11833.8|11829.6|55
1646656900000|2022-03-07 12:41:40|11839.2|11835.2|11839.7|11835.7|11839.7|11835.7|11830.2|11823.7|38
1646656910000|2022-03-07 12:41:50|11838.3|11835.5|11859.5|11855.5|11870.9|11865.2|11838.3|11833.2|104
1646656920000|2022-03-07 12:42:00|11861|11853|11869.9|11865.9|11872.9|11867.8|11859.5|11852.3|102
1646656930000|2022-03-07 12:42:10|11870.7|11866.7|11848.3|11844.3|11872.9|11868.9|11845.3|11840.7|168
1646656940000|2022-03-07 12:42:20|11849.3|11845.3|11851.3|11843.3|11851.8|11845.8|11843.8|11838.3|15
1646656950000|2022-03-07 12:42:30|11849.7|11845.7|11847.1|11843.1|11850.9|11846.9|11844|11839.5|48
1646656960000|2022-03-07 12:42:40|11849.6|11841.6|11850.3|11846.3|11853.1|11847.1|11843.7|11839.7|50
1646656970000|2022-03-07 12:42:50|11851.8|11843.8|11856.1|11848.1|11860.8|11853.1|11849.1|11843.3|56
1646656980000|2022-03-07 12:43:00|11856.4|11848.4|11855.4|11847.4|11862.1|11855.9|11854.5|11847.1|37
1646656990000|2022-03-07 12:43:10|11853|11849|11852.9|11848.9|11859.1|11855.1|11852.4|11847.3|18
1646657000000|2022-03-07 12:43:20|11854.7|11846.7|11847.4|11843.4|11854.7|11846.7|11846.8|11842.8|14
1646657010000|2022-03-07 12:43:30|11850.1|11842.1|11849|11845|11855.5|11850.6|11844.5|11839.1|40
1646657020000|2022-03-07 12:43:40|11848.9|11846.1|11842.5|11838.5|11849|11846.1|11842.2|11836|23
1646657030000|2022-03-07 12:43:50|11844|11836|11829.2|11825.2|11845|11839|11827.7|11822.5|29
1646657040000|2022-03-07 12:44:00|11829.7|11825.7|11828.5|11825.7|11836.7|11829.3|11825.7|11821.8|36
1646657050000|2022-03-07 12:44:10|11828.8|11824.8|11832.8|11828.8|11836.3|11830.5|11824.5|11820.8|55
1646657060000|2022-03-07 12:44:20|11835|11827|11842.3|11838.3|11842.3|11838.3|11833.5|11827|27
1646657070000|2022-03-07 12:44:30|11842.2|11839.4|11852.4|11844.4|11852.4|11846.2|11841.2|11837.3|35
1646657080000|2022-03-07 12:44:40|11850.6|11846.6|11853.7|11845.7|11853.7|11847.9|11848.1|11843.4|30
1646657090000|2022-03-07 12:44:50|11852|11848|11848.8|11844.8|11854.7|11850.9|11848.8|11844.8|37
1646657100000|2022-03-07 12:45:00|11848.3|11844.3|11856|11848|11856|11849.8|11846.3|11840.8|31
1646657110000|2022-03-07 12:45:10|11854|11850|11883.8|11875.8|11884.3|11879.5|11854|11848.3|169
1646657120000|2022-03-07 12:45:20|11884.1|11876.1|11878|11870|11884.6|11878.6|11870.8|11865|47
1646657130000|2022-03-07 12:45:30|11876.5|11872.5|11868.4|11864.4|11878|11874|11868.4|11864.4|35
1646657140000|2022-03-07 12:45:40|11866.4|11863.6|11864.2|11860.2|11874.8|11868.8|11862.2|11856.4|34
1646657150000|2022-03-07 12:45:50|11866.1|11858.1|11895.6|11887.6|11908.4|11903.6|11866.1|11858.1|358
1646657160000|2022-03-07 12:46:00|11895.1|11887.1|11899.3|11895.3|11909.1|11903.3|11892.9|11887.1|65
1646657170000|2022-03-07 12:46:10|11899.2|11896.4|11915.4|11911.4|11915.4|11911.4|11898.7|11893.4|141
1646657180000|2022-03-07 12:46:20|11914.4|11910.4|11952.1|11944.1|11954.9|11948|11907.4|11903.1|470
1646657190000|2022-03-07 12:46:30|11950.5|11946.5|11945.5|11937.5|11954|11946.6|11943.2|11937.5|138
1646657200000|2022-03-07 12:46:40|11943.7|11939.7|11953|11945|11958|11953.4|11940.6|11935.3|123
1646657210000|2022-03-07 12:46:50|11950.8|11946.8|11945.9|11937.9|11953.9|11948.1|11944.1|11937.3|56
1646657220000|2022-03-07 12:47:00|11945.2|11937.2|11940.7|11936.7|11945.2|11938.4|11936|11931.3|78
1646657230000|2022-03-07 12:47:10|11941.2|11937.2|11934.6|11931.8|11941.2|11937.2|11933.6|11929.5|80
1646657240000|2022-03-07 12:47:20|11934|11931.2|11924.8|11920.8|11934.1|11931.3|11923|11918.2|162
1646657250000|2022-03-07 12:47:30|11924.5|11920.5|11931.2|11923.2|11931.7|11927.7|11923.2|11917.7|49
1646657260000|2022-03-07 12:47:40|11929|11925|11927.9|11919.9|11931.5|11926.9|11922.2|11917.2|43
1646657270000|2022-03-07 12:47:50|11928.2|11920.2|11923.7|11919.7|11928.2|11920.2|11921.2|11915.2|18
1646657280000|2022-03-07 12:48:00|11923.4|11919.4|11953.3|11949.3|11955.8|11950|11923.4|11919.4|91
1646657290000|2022-03-07 12:48:10|11954.3|11946.3|11946.7|11942.7|11958.8|11952.9|11946|11940.5|57
1646657300000|2022-03-07 12:48:20|11946.2|11942.2|11952.5|11948.5|11952.7|11948.7|11941.4|11933.7|41
1646657310000|2022-03-07 12:48:30|11954.1|11950.1|11957|11953|11962.2|11958.6|11952.4|11946.6|86
1646657320000|2022-03-07 12:48:40|11957.2|11953.2|11959.7|11955.7|11961.2|11956.2|11956.2|11951.3|34
1646657330000|2022-03-07 12:48:50|11960|11956|11962.4|11958.4|11963.9|11961|11958.4|11952.2|58
1646657340000|2022-03-07 12:49:00|11961.9|11957.9|11954.6|11946.6|11969.3|11964.2|11951.6|11946.4|71
1646657350000|2022-03-07 12:49:10|11954.9|11946.9|11915|11907|11955.9|11950.1|11908.9|11906.1|211
1646657360000|2022-03-07 12:49:20|11915.5|11907.5|11919.6|11915.6|11922.9|11915.6|11902.9|11895.4|119
1646657370000|2022-03-07 12:49:30|11918|11915.2|11919.9|11915.9|11925.6|11919.6|11918|11913.9|16
1646657380000|2022-03-07 12:49:40|11922.4|11914.4|11911.7|11908.9|11926.4|11919.9|11910.6|11905.8|38
1646657390000|2022-03-07 12:49:50|11911.9|11907.9|11907.2|11899.2|11911.9|11907.9|11903.4|11899.2|25
1646657400000|2022-03-07 12:50:00|11907|11899|11916.2|11908.2|11918.1|11911.2|11904.9|11898.7|70
1646657410000|2022-03-07 12:50:10|11915.1|11907.1|11907.1|11903.1|11920.3|11914.1|11905.5|11902.6|43
1646657420000|2022-03-07 12:50:20|11906.6|11902.6|11902.6|11898.6|11912.4|11906.1|11901.2|11897|57
1646657430000|2022-03-07 12:50:30|11902.5|11899.7|11905.6|11901.6|11912.8|11907.1|11902.5|11897.3|19
1646657440000|2022-03-07 12:50:40|11906.5|11903.7|11895.6|11891.6|11910.6|11906.6|11892.7|11887.3|54
1646657450000|2022-03-07 12:50:50|11897.4|11889.4|11897.7|11893.7|11902.7|11897.2|11893.9|11888.1|40
1646657460000|2022-03-07 12:51:00|11897.9|11893.9|11905.8|11901.8|11908.6|11901.8|11894.1|11891.1|70
1646657470000|2022-03-07 12:51:10|11905.6|11902.8|11905.3|11897.3|11906.3|11903.4|11899.6|11894.3|71
1646657480000|2022-03-07 12:51:20|11903.5|11899.5|11910.3|11902.3|11910.3|11905|11903.5|11898|26
1646657490000|2022-03-07 12:51:30|11907.8|11903.8|11916.9|11912.9|11916.9|11912.9|11905|11899.7|68
1646657500000|2022-03-07 12:51:40|11916.7|11912.7|11920.9|11916.9|11922.4|11917.4|11915.9|11911.9|39
1646657510000|2022-03-07 12:51:50|11921.8|11917.8|11923.8|11919.8|11933.6|11928|11920.8|11914.8|43
1646657520000|2022-03-07 12:52:00|11926.3|11918.3|11927.7|11919.7|11929.3|11921.8|11923.1|11918.3|7
1646657530000|2022-03-07 12:52:10|11925.9|11921.9|11917.5|11913.5|11926.8|11922.2|11917.5|11912|45
1646657540000|2022-03-07 12:52:20|11916.8|11912.8|11894.5|11890.5|11916.8|11912.8|11894.5|11889.4|70
1646657550000|2022-03-07 12:52:30|11894|11890|11895.2|11891.2|11902|11895.5|11892.6|11889|44
1646657560000|2022-03-07 12:52:40|11895.5|11891.5|11886.5|11882.5|11895.5|11891.5|11881.9|11879.1|88
1646657570000|2022-03-07 12:52:50|11885.7|11882.9|11886.8|11882.8|11889.3|11885|11883|11878.3|53
1646657580000|2022-03-07 12:53:00|11888|11880|11832.1|11824.1|11888|11882.2|11828.9|11822.1|266
1646657590000|2022-03-07 12:53:10|11829.6|11821.6|11825.9|11817.9|11862.5|11854.5|11821.3|11815.8|296
1646657600000|2022-03-07 12:53:20|11827.2|11819.2|11835.1|11827.1|11846.7|11840.4|11827|11819.2|170
1646657610000|2022-03-07 12:53:30|11835.9|11827.9|11821.2|11817.2|11841.4|11834.8|11818.2|11813.1|137
1646657620000|2022-03-07 12:53:40|11823.4|11815.4|11802.4|11794.4|11824.7|11819.2|11788.3|11780.3|435
1646657630000|2022-03-07 12:53:50|11800.1|11796.1|11835.8|11827.8|11844.4|11838.4|11800.1|11794.1|187
1646657640000|2022-03-07 12:54:00|11834.4|11830.4|11861.7|11857.7|11885.5|11880.1|11833.8|11828.3|346
1646657650000|2022-03-07 12:54:10|11862.7|11854.7|11863.8|11859.8|11874.6|11866.8|11853.8|11845.8|130
1646657660000|2022-03-07 12:54:20|11863.2|11859.2|11859|11851|11876.8|11869.5|11850.8|11842.8|183
1646657670000|2022-03-07 12:54:30|11858.8|11850.8|11855|11847|11859|11852.8|11829.7|11825.4|300
1646657680000|2022-03-07 12:54:40|11853.5|11845.5|11822.9|11814.9|11853.5|11845.5|11821.5|11813.5|127
1646657690000|2022-03-07 12:54:50|11821.5|11817.5|11817.8|11815|11827.3|11820.8|11804.1|11799|148
1646657700000|2022-03-07 12:55:00|11817.2|11814.4|11842.2|11838.2|11842.2|11838.2|11817.2|11812.8|109
1646657710000|2022-03-07 12:55:10|11842.4|11838.4|11852.2|11844.2|11859|11853|11842|11836.7|130
1646657720000|2022-03-07 12:55:20|11852.7|11844.7|11847.1|11839.1|11855.6|11849.6|11846.2|11839.1|35
1646657730000|2022-03-07 12:55:30|11846.9|11838.9|11834.5|11826.5|11849.5|11843.3|11832.7|11824.7|63
1646657740000|2022-03-07 12:55:40|11832.7|11828.7|11811.4|11803.4|11835.1|11828.7|11807|11799|91
1646657750000|2022-03-07 12:55:50|11812|11804|11800.4|11792.4|11819.8|11812.8|11778.8|11772.9|248
1646657760000|2022-03-07 12:56:00|11799.9|11795.9|11817.9|11809.9|11830|11822.9|11798.1|11790.1|137
1646657770000|2022-03-07 12:56:10|11818.1|11810.1|11827.5|11823.5|11831.8|11826.9|11811.6|11805.1|120
1646657780000|2022-03-07 12:56:20|11826.1|11822.1|11839.1|11835.1|11841.6|11835.6|11821.8|11816.3|61
1646657790000|2022-03-07 12:56:30|11840.6|11836.6|11836.6|11832.6|11843|11837.5|11835|11831.7|41
1646657800000|2022-03-07 12:56:40|11838.1|11830.1|11822.2|11818.2|11838.1|11831.4|11818.9|11812.9|45
1646657810000|2022-03-07 12:56:50|11823.7|11819.7|11829.4|11825.4|11834.7|11828.2|11822.7|11816.4|40
1646657820000|2022-03-07 12:57:00|11827.6|11824.8|11846|11838|11859.2|11852.7|11827.6|11823|169
1646657830000|2022-03-07 12:57:10|11845.8|11837.8|11849.8|11841.8|11855.2|11849.3|11841|11835.7|65
1646657840000|2022-03-07 12:57:20|11847.4|11843.4|11842.7|11834.7|11849.5|11843.4|11837.4|11832|44
1646657850000|2022-03-07 12:57:30|11841.7|11837.7|11843.2|11835.2|11850.2|11844.2|11840.6|11833.2|29
1646657860000|2022-03-07 12:57:40|11843.5|11835.5|11838.9|11836.1|11846|11839.2|11838.9|11834.7|10
1646657870000|2022-03-07 12:57:50|11832.4|11828.4|11832.4|11824.4|11838.5|11831.5|11829.7|11823.2|42
1646657880000|2022-03-07 12:58:00|11830.8|11826.8|11832.2|11829.4|11832.7|11829.4|11825.6|11819.2|48
1646657890000|2022-03-07 12:58:10|11837.7|11834.9|11830.6|11822.6|11839.2|11834.9|11828.5|11822.5|38
1646657900000|2022-03-07 12:58:20|11830.4|11822.4|11831.1|11823.1|11831.8|11824.7|11823.4|11816.9|36
1646657910000|2022-03-07 12:58:30|11828.7|11824.7|11861.4|11853.4|11862.8|11855.8|11828.1|11822.5|84
1646657920000|2022-03-07 12:58:40|11861.6|11853.6|11870.5|11862.5|11870.5|11862.8|11848.5|11844.8|97
1646657930000|2022-03-07 12:58:50|11870.8|11862.8|11883.5|11875.5|11894.8|11886.8|11866.7|11861.5|155
1646657940000|2022-03-07 12:59:00|11882.5|11878.5|11852.5|11848.5|11882.8|11878.5|11847.1|11839.1|152
1646657950000|2022-03-07 12:59:10|11850.9|11848.1|11870.6|11862.6|11874.1|11866.1|11843.6|11838.3|84
1646657960000|2022-03-07 12:59:20|11870.8|11862.8|11870.3|11862.3|11876.4|11871|11869.3|11861.5|38
1646657970000|2022-03-07 12:59:30|11868.8|11864.8|11871.5|11863.5|11873.3|11867.5|11858.5|11854|36
1646657980000|2022-03-07 12:59:40|11872|11864|11886.6|11882.6|11891.6|11884.9|11869.1|11863.3|58
1646657990000|2022-03-07 12:59:50|11885.4|11881.4|11880.6|11876.6|11885.4|11881.4|11876.2|11868.6|22
1646658000000|2022-03-07 13:00:00|11880.9|11876.9|11817.1|11809.1|11885.8|11877.8|11815.3|11809.1|489
1646658010000|2022-03-07 13:00:10|11816.9|11808.9|11833.3|11825.3|11834.7|11830.3|11811.8|11806.6|221
1646658020000|2022-03-07 13:00:20|11832.3|11828.3|11838|11834|11844|11839.1|11832.3|11826.3|162
1646658030000|2022-03-07 13:00:30|11837.4|11833.4|11831.9|11823.9|11841.5|11835.7|11824.4|11818.7|89
1646658040000|2022-03-07 13:00:40|11830.3|11826.3|11841|11837|11844.8|11838.6|11830.3|11825.4|119
1646658050000|2022-03-07 13:00:50|11840.8|11836.8|11850.4|11842.4|11851.3|11843.3|11839.8|11832.8|62
1646658060000|2022-03-07 13:01:00|11849.8|11841.8|11851.8|11843.8|11865.3|11860.2|11847.2|11841.5|122
1646658070000|2022-03-07 13:01:10|11850.5|11842.5|11842.7|11834.7|11850.5|11842.5|11820.8|11817.7|192
1646658080000|2022-03-07 13:01:20|11842.4|11838.4|11836|11828|11846.2|11840.7|11831.4|11825.9|153
1646658090000|2022-03-07 13:01:30|11839.2|11835.2|11818.6|11815.8|11849.5|11843.3|11818.4|11813.5|156
1646658100000|2022-03-07 13:01:40|11819.7|11815.7|11796.8|11794|11819.7|11815.8|11796.3|11793.5|333
1646658110000|2022-03-07 13:01:50|11795.6|11792.8|11788.4|11784.4|11799.9|11794.9|11783.8|11779.9|318
1646658120000|2022-03-07 13:02:00|11788.9|11784.9|11775.4|11771.4|11789.7|11786.3|11772.4|11768.4|302
1646658130000|2022-03-07 13:02:10|11775.2|11772.4|11784.9|11780.9|11803.2|11799.2|11774.9|11769.2|259
1646658140000|2022-03-07 13:02:20|11786.9|11782.9|11792.3|11788.3|11798.8|11794.8|11778.9|11775.5|178
1646658150000|2022-03-07 13:02:30|11792.5|11788.5|11791.4|11787.4|11798.3|11793.9|11782.4|11778.5|135
1646658160000|2022-03-07 13:02:40|11791.6|11787.6|11801|11798.2|11802.6|11798.2|11788.6|11784.6|242
1646658170000|2022-03-07 13:02:50|11801.4|11797.4|11782.7|11778.7|11802.6|11797.6|11781.4|11777.3|202
1646658180000|2022-03-07 13:03:00|11781.7|11777.7|11782.9|11778.9|11785|11781.6|11774.1|11771.3|120
1646658190000|2022-03-07 13:03:10|11783.2|11779.2|11779|11775|11792.1|11788.5|11774.7|11770.8|157
1646658200000|2022-03-07 13:03:20|11779.5|11775.5|11774.4|11770.4|11795.6|11790.2|11773.1|11770.3|248
1646658210000|2022-03-07 13:03:30|11774.6|11770.6|11771.4|11767.4|11784.3|11781.5|11768.6|11765|319
1646658220000|2022-03-07 13:03:40|11771|11768.2|11749.2|11746.4|11773|11770.2|11741.9|11737.9|384
1646658230000|2022-03-07 13:03:50|11749|11745|11752.6|11748.6|11758.7|11754.8|11745.6|11742.8|157
1646658240000|2022-03-07 13:04:00|11753.2|11749.2|11771.9|11769.1|11774.5|11770.5|11746.9|11743.5|303
1646658250000|2022-03-07 13:04:10|11772.3|11768.3|11783|11779|11794.4|11786.4|11767.6|11764|247
1646658260000|2022-03-07 13:04:20|11782.2|11779.4|11797.8|11793.8|11797.8|11794.2|11771.9|11768|331
1646658270000|2022-03-07 13:04:30|11797.5|11793.5|11781.8|11777.8|11797.5|11793.5|11775.2|11772|232
1646658280000|2022-03-07 13:04:40|11782.2|11778.2|11770.8|11766.8|11782.6|11779.2|11761.6|11755.8|173
1646658290000|2022-03-07 13:04:50|11770.7|11767.9|11761.8|11757.8|11776.1|11771.8|11761.6|11757.8|102
1646658300000|2022-03-07 13:05:00|11760.9|11756.9|11755.8|11751.8|11762.4|11759|11747.8|11745|212
1646658310000|2022-03-07 13:05:10|11756.4|11752.4|11762.5|11754.5|11769.6|11765.6|11750.6|11746.6|358
1646658320000|2022-03-07 13:05:20|11763.4|11755.4|11783.2|11780.4|11783.8|11780.4|11758|11754.8|232
1646658330000|2022-03-07 13:05:30|11782.4|11779.6|11757.6|11753.6|11783.6|11779.6|11757.6|11753.6|167
1646658340000|2022-03-07 13:05:40|11757.3|11754.5|11766.3|11762.3|11767.9|11762.3|11744.4|11741.6|169
1646658350000|2022-03-07 13:05:50|11764.3|11760.3|11753.3|11749.3|11766.3|11762.3|11750.1|11746.4|130
1646658360000|2022-03-07 13:06:00|11753|11749|11764.7|11760.7|11774.7|11767.9|11749.1|11745.1|311
1646658370000|2022-03-07 13:06:10|11764.8|11762|11781.7|11777.7|11794.2|11786.2|11763.6|11759.9|183
1646658380000|2022-03-07 13:06:20|11782.7|11778.7|11785.8|11777.8|11792.5|11784.5|11773.1|11770.3|140
1646658390000|2022-03-07 13:06:30|11783.4|11779.4|11791.1|11787.1|11797.8|11791|11782.8|11778.1|109
1646658400000|2022-03-07 13:06:40|11790.8|11786.8|11797|11793|11800.1|11796.2|11786.1|11780.8|112
1646658410000|2022-03-07 13:06:50|11798.3|11790.3|11803.9|11799.9|11804.6|11800.6|11793.3|11787.1|66
1646658420000|2022-03-07 13:07:00|11803.6|11799.6|11811.5|11803.5|11814.4|11808.9|11799.4|11795.4|127
1646658430000|2022-03-07 13:07:10|11809|11805|11795.8|11787.8|11811.2|11805|11793.2|11787|106
1646658440000|2022-03-07 13:07:20|11795|11791|11812.8|11804.8|11819.7|11815.7|11793.8|11788.8|138
1646658450000|2022-03-07 13:07:30|11812.2|11804.2|11820.2|11816.2|11835.9|11831.9|11810.1|11802.1|336
1646658460000|2022-03-07 13:07:40|11820.7|11816.7|11818.3|11810.3|11827.1|11823.2|11813.3|11807.4|98
1646658470000|2022-03-07 13:07:50|11818.6|11810.6|11826.1|11822.1|11828.9|11823.1|11816|11810.6|68
1646658480000|2022-03-07 13:08:00|11827.6|11823.6|11843.8|11839.8|11843.8|11840.2|11823.7|11816.1|122
1646658490000|2022-03-07 13:08:10|11843|11840.2|11851.6|11843.6|11852.3|11846.5|11830.1|11823.8|131
1646658500000|2022-03-07 13:08:20|11850.5|11846.5|11863.6|11855.6|11864.5|11858.7|11847.2|11840.6|173
1646658510000|2022-03-07 13:08:30|11863.9|11855.9|11852.2|11844.2|11872|11867.9|11849.7|11843.7|170
1646658520000|2022-03-07 13:08:40|11854.2|11850.2|11856.8|11852.8|11862.6|11856.8|11853.7|11847.9|71
1646658530000|2022-03-07 13:08:50|11858.6|11850.6|11871.5|11867.5|11877.5|11872.2|11858.1|11850.6|185
1646658540000|2022-03-07 13:09:00|11875.6|11867.6|11849.7|11845.7|11875.9|11869.7|11846.5|11840.3|163
1646658550000|2022-03-07 13:09:10|11848.9|11844.9|11848.6|11844.6|11851.6|11846.3|11836.1|11830.3|137
1646658560000|2022-03-07 13:09:20|11847.3|11843.3|11838.4|11830.4|11851.9|11844.9|11828.8|11824.9|77
1646658570000|2022-03-07 13:09:30|11839.7|11831.7|11841.1|11837.1|11851|11845.5|11837.2|11831.7|27
1646658580000|2022-03-07 13:09:40|11842.9|11834.9|11841.4|11837.4|11851.1|11845.6|11833.1|11826.9|64
1646658590000|2022-03-07 13:09:50|11841.2|11837.2|11816.2|11812.2|11841.2|11837.2|11814.2|11809.4|103
1646658600000|2022-03-07 13:10:00|11816|11813.2|11809.5|11805.5|11819.8|11815.8|11799.9|11796|178
1646658610000|2022-03-07 13:10:10|11811.9|11803.9|11806.1|11803.3|11819.8|11815.2|11798.3|11793|132
1646658620000|2022-03-07 13:10:20|11806.9|11804.1|11816.7|11808.7|11821.9|11815.5|11805.2|11800.7|68
1646658630000|2022-03-07 13:10:30|11817.1|11809.1|11823.1|11815.1|11823.4|11816.9|11809.7|11803.7|79
1646658640000|2022-03-07 13:10:40|11822.6|11814.6|11818.2|11814.2|11822.6|11815.5|11814.6|11809.5|24
1646658650000|2022-03-07 13:10:50|11818.5|11814.5|11819.2|11815.2|11838|11832|11818.5|11813.1|423
1646658660000|2022-03-07 13:11:00|11817.7|11813.7|11797.3|11789.3|11817.7|11813.7|11789.8|11785.6|297
1646658670000|2022-03-07 13:11:10|11797.6|11789.6|11805.3|11797.3|11812.1|11804.1|11792.7|11786.7|263
1646658680000|2022-03-07 13:11:20|11802.9|11798.9|11805|11797|11805.5|11800.5|11798.8|11793|38
1646658690000|2022-03-07 13:11:30|11804.8|11796.8|11810.7|11806.7|11814.7|11809.7|11799.5|11792.6|60
1646658700000|2022-03-07 13:11:40|11814.9|11806.9|11811.2|11803.2|11814.9|11807.6|11808.4|11802.9|38
1646658710000|2022-03-07 13:11:50|11811.3|11803.3|11829|11825|11829|11825|11810.2|11803.3|60
1646658720000|2022-03-07 13:12:00|11828.7|11824.7|11832.1|11828.1|11844.3|11838.8|11828.1|11821.6|116
1646658730000|2022-03-07 13:12:10|11835.7|11827.7|11826.1|11818.1|11835.7|11830.6|11815.6|11808.5|72
1646658740000|2022-03-07 13:12:20|11826.4|11818.4|11813.3|11805.3|11835.9|11829.7|11811.6|11805.3|87
1646658750000|2022-03-07 13:12:30|11810.9|11806.9|11814.9|11806.9|11815.3|11810.1|11805.8|11798.9|50
1646658760000|2022-03-07 13:12:40|11812.5|11808.5|11817.5|11809.5|11822.7|11817.2|11809.9|11805.2|64
1646658770000|2022-03-07 13:12:50|11815.1|11811.1|11796.1|11792.1|11816.3|11811.1|11796.1|11789.9|69
1646658780000|2022-03-07 13:13:00|11798.3|11790.3|11802.3|11794.3|11808.5|11800.5|11786.3|11782.3|105
1646658790000|2022-03-07 13:13:10|11800.1|11796.1|11800.3|11796.3|11809|11803.2|11800.1|11794|40
1646658800000|2022-03-07 13:13:20|11799.2|11795.2|11790.9|11782.9|11801|11795.2|11787.9|11782.9|88
1646658810000|2022-03-07 13:13:30|11790.6|11782.6|11788.2|11784.2|11797.1|11794.3|11787.4|11781.8|101
1646658820000|2022-03-07 13:13:40|11787.7|11783.7|11772.2|11769.4|11787.7|11783.7|11771.8|11765.3|221
1646658830000|2022-03-07 13:13:50|11771.7|11768.9|11798.9|11790.9|11820.3|11816.3|11769.3|11764|469
1646658840000|2022-03-07 13:14:00|11799.4|11791.4|11801.5|11793.5|11808|11802|11792.6|11786.6|82
1646658850000|2022-03-07 13:14:10|11796.5|11793.7|11794.4|11786.4|11800.1|11793.7|11784.3|11778.3|125
1646658860000|2022-03-07 13:14:20|11791.9|11787.9|11782.2|11774.2|11793.9|11788.9|11775|11769.9|79
1646658870000|2022-03-07 13:14:30|11782.6|11774.6|11785.6|11777.6|11786.4|11780.6|11779|11773.2|26
1646658880000|2022-03-07 13:14:40|11784.3|11780.3|11787.9|11783.9|11788.6|11785.2|11784.3|11780.3|22
1646658890000|2022-03-07 13:14:50|11787.6|11783.6|11786.6|11778.6|11795.8|11790.3|11783|11775|117
1646658900000|2022-03-07 13:15:00|11784.9|11780.9|11796.9|11788.9|11797.5|11790.7|11784.4|11778.8|37
1646658910000|2022-03-07 13:15:10|11794.7|11790.7|11799.4|11791.4|11801.9|11793.9|11793.3|11787.3|27
1646658920000|2022-03-07 13:15:20|11797.8|11793.8|11815.5|11811.5|11825.1|11817.1|11797.8|11791.8|91
1646658930000|2022-03-07 13:15:30|11815.3|11811.3|11833.4|11825.4|11835.2|11828|11813.4|11807.9|60
1646658940000|2022-03-07 13:15:40|11832.4|11828.4|11819.5|11811.5|11833.5|11828.4|11816.5|11811.5|63
1646658950000|2022-03-07 13:15:50|11817.2|11814.4|11801.5|11793.5|11818.4|11815.6|11789.7|11786.3|151
1646658960000|2022-03-07 13:16:00|11801.3|11793.3|11809.6|11805.6|11814.3|11808.6|11797.1|11792|80
1646658970000|2022-03-07 13:16:10|11806|11803.2|11789.5|11785.5|11808.6|11803.2|11787.4|11784.3|63
1646658980000|2022-03-07 13:16:20|11788.7|11785.9|11776.8|11772.8|11790.6|11785.9|11775.5|11768.8|96
1646658990000|2022-03-07 13:16:30|11780|11772|11798.5|11790.5|11798.5|11792.3|11774.7|11766.7|82
1646659000000|2022-03-07 13:16:40|11797|11793|11780.5|11776.5|11799.9|11793.4|11780.5|11775.8|46
1646659010000|2022-03-07 13:16:50|11782.3|11774.3|11788.9|11780.9|11789.7|11782.2|11780.6|11774|26
1646659020000|2022-03-07 13:17:00|11789.4|11781.4|11783.7|11779.7|11789.9|11785|11783.4|11779.2|22
1646659030000|2022-03-07 13:17:10|11782.6|11779.8|11769.3|11761.3|11785.9|11781.4|11761.7|11755.9|111
1646659040000|2022-03-07 13:17:20|11769.9|11761.9|11770.8|11766.8|11777|11771.3|11765.6|11759.7|66
1646659050000|2022-03-07 13:17:30|11770|11766|11740.4|11732.4|11770|11766|11735.6|11729.3|236
1646659060000|2022-03-07 13:17:40|11741.1|11733.1|11738.5|11730.5|11741.3|11735.4|11726.9|11720.9|138
1646659070000|2022-03-07 13:17:50|11738.3|11730.3|11739.4|11735.4|11752.9|11744.9|11736.7|11729.4|167
1646659080000|2022-03-07 13:18:00|11738.9|11734.9|11733.8|11729.8|11744.3|11738.1|11731.4|11725.1|86
1646659090000|2022-03-07 13:18:10|11736.7|11728.7|11758.5|11754.5|11759.5|11754.5|11736.7|11728.7|86
1646659100000|2022-03-07 13:18:20|11761.2|11753.2|11744.2|11736.2|11767.7|11760.1|11741.4|11736.2|104
1646659110000|2022-03-07 13:18:30|11741.9|11737.9|11747.3|11739.3|11750.6|11742.9|11739.1|11732.9|62
1646659120000|2022-03-07 13:18:40|11746.6|11738.6|11726.9|11724.1|11760.2|11752.2|11726.9|11724.1|99
1646659130000|2022-03-07 13:18:50|11727.9|11723.9|11715.1|11707.1|11730.4|11724.2|11711.8|11706.3|155
1646659140000|2022-03-07 13:19:00|11713.4|11705.4|11712.7|11708.7|11726.8|11720.9|11710.1|11704.6|134
1646659150000|2022-03-07 13:19:10|11712.9|11708.9|11718.3|11710.3|11719|11713.1|11710.3|11704.3|73
1646659160000|2022-03-07 13:19:20|11715.8|11711.8|11705.1|11701.1|11716|11712.1|11699.2|11696.3|174
1646659170000|2022-03-07 13:19:30|11704.7|11701.9|11694.7|11686.7|11707.1|11702.2|11690.6|11685.2|261
1646659180000|2022-03-07 13:19:40|11692.2|11688.2|11680.1|11672.1|11698.2|11691|11677.8|11670.4|425
1646659190000|2022-03-07 13:19:50|11679.9|11671.9|11678.9|11670.9|11685.2|11679.6|11672.9|11664.9|421
1646659200000|2022-03-07 13:20:00|11679.4|11671.4|11676.2|11668.2|11681.4|11674.4|11663.9|11660.2|228
1646659210000|2022-03-07 13:20:10|11676.1|11668.1|11672.1|11668.1|11684.1|11677.8|11671.5|11666.2|243
1646659220000|2022-03-07 13:20:20|11668.7|11664.7|11646.2|11638.2|11669.1|11664.7|11639.5|11633.3|440
1646659230000|2022-03-07 13:20:30|11645.2|11641.2|11658.4|11654.4|11661.9|11655.3|11640.4|11634.9|171
1646659240000|2022-03-07 13:20:40|11660.2|11652.2|11662.7|11658.7|11667.4|11661.4|11646.6|11642.1|287
1646659250000|2022-03-07 13:20:50|11664.9|11656.9|11683|11675|11683.3|11675.3|11663.6|11656.9|220
1646659260000|2022-03-07 13:21:00|11683.4|11675.4|11693|11685|11694.5|11689.9|11674|11668.3|188
1646659270000|2022-03-07 13:21:10|11693.5|11685.5|11688|11684|11693.5|11687.5|11684.5|11678.3|65
1646659280000|2022-03-07 13:21:20|11688.1|11685.3|11664.3|11656.3|11688.9|11686.1|11663.8|11655.8|125
1646659290000|2022-03-07 13:21:30|11664.5|11656.5|11656|11648|11668.5|11661.5|11652.5|11646.8|63
1646659300000|2022-03-07 13:21:40|11655|11651|11659|11655|11663|11658.4|11654.5|11649|51
1646659310000|2022-03-07 13:21:50|11658.8|11654.8|11645.8|11641.8|11658.8|11655.1|11645.8|11641.8|96
1646659320000|2022-03-07 13:22:00|11648.6|11640.6|11648.8|11644.8|11651.7|11646.1|11644.1|11638.3|64
1646659330000|2022-03-07 13:22:10|11648.6|11644.6|11658|11650|11658.7|11653.8|11643.9|11637.4|138
1646659340000|2022-03-07 13:22:20|11655.5|11651.5|11658|11650|11661.3|11656.6|11653.2|11649.3|99
1646659350000|2022-03-07 13:22:30|11658.7|11650.7|11655.6|11647.6|11658.7|11654.1|11653.5|11646.9|89
1646659360000|2022-03-07 13:22:40|11653.8|11649.8|11653.8|11645.8|11658.7|11654.3|11649.4|11644.2|47
1646659370000|2022-03-07 13:22:50|11654.9|11646.9|11653.5|11649.5|11655.7|11649.5|11648.3|11644.6|54
1646659380000|2022-03-07 13:23:00|11653.2|11649.2|11679.6|11671.6|11679.8|11672.6|11653.2|11647.5|137
1646659390000|2022-03-07 13:23:10|11677.8|11673.8|11687.9|11679.9|11689.6|11683.8|11676.6|11671.6|62
1646659400000|2022-03-07 13:23:20|11688.3|11680.3|11682.8|11674.8|11688.3|11682.6|11677.8|11671.4|62
1646659410000|2022-03-07 13:23:30|11682.5|11674.5|11662.1|11658.1|11682.8|11676.5|11662.1|11658.1|48
1646659420000|2022-03-07 13:23:40|11664.5|11656.5|11671.1|11663.1|11671.1|11663.1|11660|11653.1|36
1646659430000|2022-03-07 13:23:50|11671.7|11663.7|11683.5|11675.5|11688.5|11680.5|11671.7|11663.7|56
1646659440000|2022-03-07 13:24:00|11683|11675|11651.7|11643.7|11683|11675.8|11650|11642.2|150
1646659450000|2022-03-07 13:24:10|11653|11645|11663.7|11655.7|11663.7|11655.7|11646.2|11639.2|73
1646659460000|2022-03-07 13:24:20|11663.4|11655.4|11663.8|11659.8|11678|11670|11659.4|11653.6|89
1646659470000|2022-03-07 13:24:30|11664.4|11660.4|11663.8|11655.8|11666.2|11660.4|11650.7|11644.9|60
1646659480000|2022-03-07 13:24:40|11663.5|11655.5|11655.7|11651.7|11666.5|11659.8|11655.7|11651.7|19
1646659490000|2022-03-07 13:24:50|11659.5|11651.5|11639.9|11635.9|11659.5|11651.5|11635|11629.7|112
1646659500000|2022-03-07 13:25:00|11641.7|11633.7|11643.9|11635.9|11654|11648.5|11640.1|11632.1|78
1646659510000|2022-03-07 13:25:10|11643.7|11635.7|11642.7|11634.7|11646.5|11638.5|11638|11634.3|43
1646659520000|2022-03-07 13:25:20|11642.4|11634.4|11612|11604|11642.4|11634.4|11608.5|11601.2|293
1646659530000|2022-03-07 13:25:30|11612.3|11604.3|11584.9|11576.9|11612.3|11606.1|11581.8|11576.6|403
1646659540000|2022-03-07 13:25:40|11585.6|11577.6|11592.7|11584.7|11609.7|11602.5|11582.9|11577.1|233
1646659550000|2022-03-07 13:25:50|11592.2|11584.2|11591.8|11587.8|11596.1|11592.1|11586.2|11580.7|83
1646659560000|2022-03-07 13:26:00|11594.1|11590.1|11561.8|11553.8|11595.9|11590.1|11558.9|11553.1|639
1646659570000|2022-03-07 13:26:10|11561.4|11553.4|11536.9|11532.9|11565|11557.8|11536.9|11532.9|397
1646659580000|2022-03-07 13:26:20|11539.1|11531.1|11568.9|11560.9|11574.6|11566.6|11535.6|11528.2|272
1646659590000|2022-03-07 13:26:30|11567.3|11559.3|11576.1|11568.1|11580.6|11575.5|11566.3|11559.3|201
1646659600000|2022-03-07 13:26:40|11576.3|11568.3|11583.1|11579.1|11585.6|11579.8|11570.8|11564.3|70
1646659610000|2022-03-07 13:26:50|11585.3|11577.3|11591.1|11583.1|11594.4|11590|11578.6|11572.1|119
1646659620000|2022-03-07 13:27:00|11588.7|11584.7|11598.7|11590.7|11602.4|11598|11588.7|11582.4|107
1646659630000|2022-03-07 13:27:10|11598.4|11590.4|11579.9|11571.9|11598.4|11590.4|11575.4|11569.9|117
1646659640000|2022-03-07 13:27:20|11579.7|11571.7|11572.6|11568.6|11579.7|11572.4|11564.1|11557.7|66
1646659650000|2022-03-07 13:27:30|11572.1|11568.1|11572.9|11568.9|11585|11577|11570.6|11562.6|80
1646659660000|2022-03-07 13:27:40|11575.4|11567.4|11587.2|11579.2|11587.5|11579.7|11573|11567|61
1646659670000|2022-03-07 13:27:50|11586.5|11578.5|11615.7|11607.7|11624.5|11616.5|11586.4|11578.4|195
1646659680000|2022-03-07 13:28:00|11616|11608|11611.5|11607.5|11622|11615.5|11611.1|11605.3|87
1646659690000|2022-03-07 13:28:10|11613.6|11605.6|11630.5|11622.5|11631.6|11626|11604|11599|149
1646659700000|2022-03-07 13:28:20|11628|11624|11622.4|11614.4|11632.4|11626.1|11611.3|11608.5|127
1646659710000|2022-03-07 13:28:30|11621.3|11613.3|11609.3|11605.3|11621.3|11613.3|11608.7|11603.4|36
1646659720000|2022-03-07 13:28:40|11611.7|11603.7|11615.3|11611.3|11628.6|11622.2|11611.7|11603.7|89
1646659730000|2022-03-07 13:28:50|11615.1|11611.1|11606|11598|11617.9|11612.3|11604|11598|66
1646659740000|2022-03-07 13:29:00|11606.3|11598.3|11607.5|11603.5|11619.4|11611.4|11602.8|11597.5|41
1646659750000|2022-03-07 13:29:10|11607|11603|11622.5|11614.5|11626.3|11619.5|11607|11601.8|87
1646659760000|2022-03-07 13:29:20|11622.3|11614.3|11621.6|11613.6|11624.6|11618.8|11614|11607.1|47
1646659770000|2022-03-07 13:29:30|11621.8|11613.8|11634.3|11630.3|11636.1|11630.8|11621.3|11613.8|67
1646659780000|2022-03-07 13:29:40|11635.8|11627.8|11635.1|11627.1|11644.1|11639.7|11633.1|11626.8|88
1646659790000|2022-03-07 13:29:50|11634.8|11626.8|11628.5|11620.5|11637.6|11630.3|11616.6|11612.6|91
1646659800000|2022-03-07 13:30:00|11629.8|11621.8|11617.6|11609.6|11630.9|11626.5|11616.2|11609.5|86
1646659810000|2022-03-07 13:30:10|11618|11610|11617.8|11613.8|11623.4|11616.9|11613.8|11609.8|38
1646659820000|2022-03-07 13:30:20|11618.5|11614.5|11627.5|11623.5|11629|11624.6|11618.5|11612.3|83
1646659830000|2022-03-07 13:30:30|11629.7|11621.7|11628.5|11624.5|11639.5|11635.3|11626.7|11621.7|72
1646659840000|2022-03-07 13:30:40|11628.7|11624.7|11618.4|11614.4|11632.1|11628.1|11607.3|11601.6|350
1646659850000|2022-03-07 13:30:50|11623.1|11619.1|11618.3|11614.3|11631.1|11624.9|11618.3|11612.1|68
1646659860000|2022-03-07 13:31:00|11618.7|11614.7|11629.3|11626.5|11632.1|11626.5|11618.7|11614.7|60
1646659870000|2022-03-07 13:31:10|11628.1|11625.3|11635.6|11631.6|11642.4|11636.8|11626.3|11621.2|127
1646659880000|2022-03-07 13:31:20|11638.2|11630.2|11638.7|11634.7|11640.5|11634.9|11634.7|11629.2|48
1646659890000|2022-03-07 13:31:30|11639|11635|11653.7|11649.7|11656.7|11651.8|11639|11635|111
1646659900000|2022-03-07 13:31:40|11653.9|11649.9|11636.6|11632.6|11658.2|11652|11635.3|11631.3|128
1646659910000|2022-03-07 13:31:50|11635.9|11631.9|11647.9|11643.9|11650.9|11645.1|11623.3|11617.9|123
1646659920000|2022-03-07 13:32:00|11650.1|11642.1|11653.9|11649.9|11659.2|11655.1|11646.5|11641.4|98
1646659930000|2022-03-07 13:32:10|11654.6|11651.8|11661.6|11653.6|11664.1|11657.9|11639|11632.6|240
1646659940000|2022-03-07 13:32:20|11660.8|11658|11657.6|11653.6|11661.3|11658|11651.8|11646.4|90
1646659950000|2022-03-07 13:32:30|11657.8|11653.8|11657.1|11653.1|11660.1|11654.6|11656.2|11651.1|22
1646659960000|2022-03-07 13:32:40|11658.3|11650.3|11655.6|11651.6|11658.3|11651.6|11650.2|11645.1|40
1646659970000|2022-03-07 13:32:50|11654.5|11651.7|11670.1|11666.1|11675.5|11671.5|11654.5|11651.1|229
1646659980000|2022-03-07 13:33:00|11670.4|11667.6|11673.3|11669.3|11675.1|11670.3|11670.3|11664.1|81
1646659990000|2022-03-07 13:33:10|11675.1|11667.1|11676.8|11672.8|11680.9|11678.1|11670.7|11666.1|152
1646660000000|2022-03-07 13:33:20|11677.1|11673.1|11665.2|11662.4|11680.8|11676.8|11665.2|11661.5|98
1646660010000|2022-03-07 13:33:30|11666.8|11662.8|11662.8|11658.8|11668.6|11662.8|11659.8|11654.1|141
1646660020000|2022-03-07 13:33:40|11663|11659|11664.5|11660.5|11669.6|11663.8|11663|11658.3|57
1646660030000|2022-03-07 13:33:50|11664.7|11661.9|11649.1|11645.1|11664.8|11661.9|11648.8|11643.5|192
1646660040000|2022-03-07 13:34:00|11651.6|11643.6|11637.6|11633.6|11651.9|11646.9|11634.5|11630.6|105
1646660050000|2022-03-07 13:34:10|11638.1|11634.1|11630.6|11622.6|11648.3|11640.3|11628|11622.6|107
1646660060000|2022-03-07 13:34:20|11630|11622|11619.3|11615.3|11631.1|11625.1|11616.8|11612.8|106
1646660070000|2022-03-07 13:34:30|11619.6|11615.6|11622|11618|11622.6|11618.4|11617.5|11612|57
1646660080000|2022-03-07 13:34:40|11622.7|11618.7|11620.1|11616.1|11628.7|11623|11620.1|11614.6|95
1646660090000|2022-03-07 13:34:50|11619|11615|11634.5|11630.5|11637.5|11630.5|11616.3|11612.9|61
1646660100000|2022-03-07 13:35:00|11636.7|11628.7|11620.8|11616.8|11636.7|11630.3|11619.8|11614|71
1646660110000|2022-03-07 13:35:10|11621|11617|11601.4|11597.4|11622.3|11618.3|11600.5|11595.6|118
1646660120000|2022-03-07 13:35:20|11600.6|11592.6|11600.8|11596.8|11607.4|11604.4|11596.5|11592.6|93
1646660130000|2022-03-07 13:35:30|11602.7|11599.9|11612.7|11604.7|11613.2|11606.5|11597.1|11591.3|213
1646660140000|2022-03-07 13:35:40|11610.2|11606.2|11595.5|11591.5|11610.2|11606.2|11589.3|11582.7|132
1646660150000|2022-03-07 13:35:50|11598.3|11590.3|11596.3|11588.3|11598.3|11591.7|11592.2|11587.3|45
1646660160000|2022-03-07 13:36:00|11596.1|11588.1|11597.1|11593.1|11607.4|11601.4|11594.2|11587.9|93
1646660170000|2022-03-07 13:36:10|11596.5|11592.5|11590|11582|11598|11592.5|11583.5|11577.4|154
1646660180000|2022-03-07 13:36:20|11589.2|11581.2|11607.3|11599.3|11608.7|11603.2|11588|11580|134
1646660190000|2022-03-07 13:36:30|11606|11598|11596.4|11592.4|11608.7|11603.8|11592.1|11588.7|99
1646660200000|2022-03-07 13:36:40|11596.1|11592.1|11594.8|11590.8|11597.6|11592.1|11590|11583.6|60
1646660210000|2022-03-07 13:36:50|11595.7|11591.7|11600.2|11596.2|11601.5|11597.3|11593.7|11589.7|65
1646660220000|2022-03-07 13:37:00|11600.4|11596.4|11608.2|11604.2|11610.9|11606.9|11599.7|11595.7|116
1646660230000|2022-03-07 13:37:10|11607.3|11604.5|11615|11607|11615.3|11610.6|11607.3|11603.3|62
1646660240000|2022-03-07 13:37:20|11613.2|11609.2|11617.2|11613.2|11637.2|11631.9|11613.2|11608.2|100
1646660250000|2022-03-07 13:37:30|11616.5|11612.5|11601.2|11597.2|11616.5|11612.6|11596.5|11592.1|105
1646660260000|2022-03-07 13:37:40|11603.5|11595.5|11596.5|11592.5|11604.3|11599.6|11596.5|11590|64
1646660270000|2022-03-07 13:37:50|11598.3|11590.3|11605.2|11601.2|11606.7|11601.2|11595.8|11589.7|97
1646660280000|2022-03-07 13:38:00|11606|11602|11584.2|11580.2|11607.3|11602|11582.5|11577.4|96
1646660290000|2022-03-07 13:38:10|11585.2|11577.2|11565.1|11561.1|11591.8|11584.5|11565.1|11559.9|332
1646660300000|2022-03-07 13:38:20|11564.8|11560.8|11568.7|11560.7|11580.1|11575.1|11562.8|11557|124
1646660310000|2022-03-07 13:38:30|11566.5|11562.5|11545.6|11537.6|11566.5|11562.5|11533.1|11525.9|241
1646660320000|2022-03-07 13:38:40|11545.9|11537.9|11544.5|11536.5|11559.1|11553.5|11543.2|11536|179
1646660330000|2022-03-07 13:38:50|11545|11537|11553.2|11549.2|11555.7|11549.8|11541.8|11535.4|70
1646660340000|2022-03-07 13:39:00|11552.6|11548.6|11568.1|11564.1|11579.6|11575|11552.6|11546.1|206
1646660350000|2022-03-07 13:39:10|11568.6|11565.8|11571.9|11567.9|11585.7|11579.5|11568.6|11565.6|148
1646660360000|2022-03-07 13:39:20|11571.6|11567.6|11557.5|11549.5|11573.6|11567.8|11556.8|11548.8|203
1646660370000|2022-03-07 13:39:30|11555.9|11551.9|11559.9|11555.9|11567.6|11561.6|11555.9|11551.8|88
1646660380000|2022-03-07 13:39:40|11562.6|11554.6|11565|11561|11568|11562.5|11561.1|11554.6|41
1646660390000|2022-03-07 13:39:50|11562.7|11559.9|11561.1|11557.1|11564.3|11559.9|11561.1|11554.9|22
1646660400000|2022-03-07 13:40:00|11562.9|11554.9|11559.4|11555.4|11562.9|11557.8|11556.7|11551.4|68
1646660410000|2022-03-07 13:40:10|11559.7|11555.7|11573.6|11570.8|11580.3|11574.7|11558|11551.7|92
1646660420000|2022-03-07 13:40:20|11575|11572.2|11595|11587|11595.6|11589.8|11575|11572.2|203
1646660430000|2022-03-07 13:40:30|11595.3|11587.3|11585.6|11577.6|11602.4|11598.8|11584.5|11577.6|156
1646660440000|2022-03-07 13:40:40|11585.9|11577.9|11577.9|11569.9|11588.4|11584.1|11577.9|11569.9|50
1646660450000|2022-03-07 13:40:50|11575.4|11571.4|11578.3|11570.3|11578.5|11572.8|11568.3|11562.7|29
1646660460000|2022-03-07 13:41:00|11575.8|11571.8|11561.7|11553.7|11580.1|11573.8|11560.6|11553.7|81
1646660470000|2022-03-07 13:41:10|11559.3|11555.3|11553.6|11549.6|11564.9|11558.9|11552.8|11549.3|97
1646660480000|2022-03-07 13:41:20|11555.4|11547.4|11557.4|11553.4|11559.8|11553.4|11551.7|11546|135
1646660490000|2022-03-07 13:41:30|11557.1|11553.1|11542.4|11538.4|11558.1|11553.1|11539.1|11534.7|340
1646660500000|2022-03-07 13:41:40|11543.1|11539.1|11564.5|11560.5|11566.3|11560.5|11543.1|11539.1|111
1646660510000|2022-03-07 13:41:50|11564.9|11560.9|11558.2|11554.2|11568.3|11564.8|11558.2|11553.3|46
1646660520000|2022-03-07 13:42:00|11559|11551|11552.5|11548.5|11561.9|11556.9|11551.2|11546|97
1646660530000|2022-03-07 13:42:10|11550.8|11546.8|11548|11540|11552.7|11547.1|11543.8|11538.3|81
1646660540000|2022-03-07 13:42:20|11545.6|11541.6|11534.4|11526.4|11547.1|11541.6|11529.9|11524.4|141
1646660550000|2022-03-07 13:42:30|11534.2|11526.2|11544.8|11536.8|11545.3|11539.8|11522.8|11517.5|174
1646660560000|2022-03-07 13:42:40|11545|11537|11555.4|11551.4|11557.9|11551.9|11544.1|11537|75
1646660570000|2022-03-07 13:42:50|11555.6|11551.6|11561.3|11553.3|11567.9|11563|11555.6|11551.6|91
1646660580000|2022-03-07 13:43:00|11559.5|11555.5|11587|11579|11590|11586|11557.1|11552.1|360
1646660590000|2022-03-07 13:43:10|11588.2|11580.2|11572.1|11568.1|11591.4|11583.4|11570.1|11564.1|93
1646660600000|2022-03-07 13:43:20|11574.3|11566.3|11580.2|11572.2|11581|11573|11568.8|11563.2|51
1646660610000|2022-03-07 13:43:30|11580.8|11572.8|11582.2|11578.2|11588.4|11583|11573.6|11568.2|143
1646660620000|2022-03-07 13:43:40|11582.4|11574.4|11582.1|11578.1|11585.4|11578.6|11576.3|11570.9|45
1646660630000|2022-03-07 13:43:50|11582.5|11578.5|11584.1|11576.1|11584.9|11579.4|11580.4|11574.7|69
1646660640000|2022-03-07 13:44:00|11585.2|11577.2|11608.5|11604.5|11608.8|11604.8|11582.9|11577.2|248
1646660650000|2022-03-07 13:44:10|11610.1|11607.3|11582.1|11578.1|11614.3|11607.3|11582.1|11577|208
1646660660000|2022-03-07 13:44:20|11583.8|11579.3|11583.1|11575.1|11587.9|11582.6|11579.4|11574.4|81
1646660670000|2022-03-07 13:44:30|11581.4|11577.4|11564.9|11560.9|11584.9|11578.9|11564.3|11557.5|132
1646660680000|2022-03-07 13:44:40|11565.3|11561.3|11604|11596|11604|11598.2|11564.1|11558.8|367
1646660690000|2022-03-07 13:44:50|11603.8|11595.8|11574.9|11570.9|11603.8|11596.5|11574.9|11569.1|102
1646660700000|2022-03-07 13:45:00|11574.6|11570.6|11585.9|11581.9|11588.9|11581.9|11574.6|11570.1|54
1646660710000|2022-03-07 13:45:10|11584.3|11581.5|11595.7|11587.7|11602.7|11597|11584.3|11580.4|78
1646660720000|2022-03-07 13:45:20|11595.4|11587.4|11595.9|11587.9|11596.1|11590.4|11588.3|11582.3|76
1646660730000|2022-03-07 13:45:30|11595.6|11587.6|11619.5|11611.5|11620.2|11616.3|11594.3|11586.8|182
1646660740000|2022-03-07 13:45:40|11619.7|11611.7|11616.4|11612.4|11627.2|11621.9|11616.4|11611.7|85
1646660750000|2022-03-07 13:45:50|11617.1|11609.1|11618.7|11614.7|11620.9|11617.5|11612.7|11606.2|66
1646660760000|2022-03-07 13:46:00|11615.7|11611.7|11589.9|11585.9|11616.4|11611.7|11586.4|11580.1|160
1646660770000|2022-03-07 13:46:10|11589.4|11581.4|11595.4|11587.4|11599|11591|11582.6|11577.9|75
1646660780000|2022-03-07 13:46:20|11595.6|11587.6|11618.3|11610.3|11619.5|11614.2|11594.2|11586.4|80
1646660790000|2022-03-07 13:46:30|11618|11610|11623.3|11615.3|11628.1|11623.4|11613.5|11606.5|106
1646660800000|2022-03-07 13:46:40|11623.6|11615.6|11629|11621|11629.8|11625.3|11619.6|11611.6|117
1646660810000|2022-03-07 13:46:50|11628.7|11620.7|11610|11602|11631.8|11624.6|11608.3|11601.3|118
1646660820000|2022-03-07 13:47:00|11609.7|11601.7|11595.8|11591.8|11614.5|11608.9|11595.8|11591.3|61
1646660830000|2022-03-07 13:47:10|11595.5|11591.5|11614.7|11606.7|11616.2|11608.2|11592|11585.7|82
1646660840000|2022-03-07 13:47:20|11614.9|11606.9|11625.2|11617.2|11628|11623.8|11608.7|11602|76
1646660850000|2022-03-07 13:47:30|11624.9|11616.9|11621.3|11617.3|11629.8|11624.6|11619.3|11612.5|49
1646660860000|2022-03-07 13:47:40|11619.2|11615.2|11604.7|11596.7|11619.2|11615.2|11602.9|11596.7|95
1646660870000|2022-03-07 13:47:50|11604.4|11596.4|11616|11612|11616|11612|11601.1|11593.1|34
1646660880000|2022-03-07 13:48:00|11615.2|11612.4|11600.9|11596.9|11619|11613.6|11598.3|11594.3|86
1646660890000|2022-03-07 13:48:10|11598|11594|11604.2|11600.2|11607|11601.4|11597.4|11593.7|64
1646660900000|2022-03-07 13:48:20|11606.4|11598.4|11593.2|11589.2|11606.4|11598.4|11588.8|11581.3|53
1646660910000|2022-03-07 13:48:30|11593.4|11589.4|11589.9|11585.9|11594.9|11589.4|11588.4|11582.6|37
1646660920000|2022-03-07 13:48:40|11592.3|11584.3|11575.7|11567.7|11593.1|11586|11572.4|11566.7|165
1646660930000|2022-03-07 13:48:50|11576|11568|11595.7|11587.7|11597.7|11589.7|11576|11568|65
1646660940000|2022-03-07 13:49:00|11590.7|11587.9|11595.5|11591.5|11598.8|11593.8|11579.4|11574.7|82
1646660950000|2022-03-07 13:49:10|11595.1|11591.1|11618.5|11610.5|11618.5|11610.5|11594.7|11589.3|90
1646660960000|2022-03-07 13:49:20|11618.7|11610.7|11633|11629|11635.2|11629.7|11618.7|11610.7|154
1646660970000|2022-03-07 13:49:30|11635.2|11627.2|11665.4|11657.4|11665.7|11660.6|11634.4|11627.2|189
1646660980000|2022-03-07 13:49:40|11664.2|11656.2|11670.9|11662.9|11684.4|11678.4|11652.6|11645.5|228
1646660990000|2022-03-07 13:49:50|11671.2|11663.2|11662.6|11658.6|11677.3|11671.2|11662.6|11657.6|151
1646661000000|2022-03-07 13:50:00|11665.4|11657.4|11665.2|11657.2|11675.9|11669.7|11662|11656.2|102
1646661010000|2022-03-07 13:50:10|11665.4|11657.4|11655.8|11647.8|11665.9|11659.3|11652.3|11645|93
1646661020000|2022-03-07 13:50:20|11655.5|11647.5|11638.7|11634.7|11655.8|11650|11637.4|11634|67
1646661030000|2022-03-07 13:50:30|11638.8|11630.8|11637.5|11633.5|11646.2|11638.2|11631.7|11625.2|80
1646661040000|2022-03-07 13:50:40|11637.2|11633.2|11639.6|11631.6|11648.3|11641.9|11637.2|11631.4|38
1646661050000|2022-03-07 13:50:50|11639.4|11631.4|11652.7|11644.7|11657.9|11652.5|11639.1|11631.1|51
1646661060000|2022-03-07 13:51:00|11653.3|11645.3|11651.2|11647.2|11657.3|11650.9|11641.2|11633.5|73
1646661070000|2022-03-07 13:51:10|11653.6|11645.6|11649.2|11641.2|11657.1|11651.7|11648.2|11640.2|29
1646661080000|2022-03-07 13:51:20|11650.5|11642.5|11652.5|11648.5|11654.9|11648.5|11650.5|11642.5|14
1646661090000|2022-03-07 13:51:30|11652.2|11648.2|11651.7|11643.7|11653.2|11648.2|11649.1|11643.7|16
1646661100000|2022-03-07 13:51:40|11651.4|11643.4|11648.7|11640.7|11651.8|11646.9|11640.2|11634|71
1646661110000|2022-03-07 13:51:50|11648.1|11640.1|11647.7|11644.9|11651.8|11645.5|11641|11635.9|66
1646661120000|2022-03-07 13:52:00|11649|11645|11643.6|11639.6|11659|11652.9|11643.2|11637|53
1646661130000|2022-03-07 13:52:10|11643.7|11639.7|11638|11634|11644|11639.7|11638|11631.5|37
1646661140000|2022-03-07 13:52:20|11638.9|11634.9|11642.2|11634.2|11643.8|11637.7|11638.9|11631.8|25
1646661150000|2022-03-07 13:52:30|11640.6|11636.6|11643.6|11639.6|11643.6|11639.6|11638.7|11632.7|28
1646661160000|2022-03-07 13:52:40|11645.3|11641.3|11655.6|11651.6|11657.5|11652.3|11643.4|11636.4|63
1646661170000|2022-03-07 13:52:50|11655.3|11651.3|11650.9|11646.9|11659.4|11653.9|11645.9|11640.2|99
1646661180000|2022-03-07 13:53:00|11651.2|11647.2|11629.6|11625.6|11655.6|11648.2|11627.6|11621.8|100
1646661190000|2022-03-07 13:53:10|11629.4|11625.4|11639|11635|11642.3|11636.6|11629.4|11622.4|81
1646661200000|2022-03-07 13:53:20|11639.8|11631.8|11657.1|11649.1|11657.1|11650.7|11637.6|11631.8|43
1646661210000|2022-03-07 13:53:30|11654.8|11650.8|11657.3|11649.3|11657.8|11651.3|11645.6|11639.8|64
1646661220000|2022-03-07 13:53:40|11654.3|11650.3|11679.7|11675.7|11689|11686.2|11654.3|11650.3|322
1646661230000|2022-03-07 13:53:50|11679.5|11675.5|11691.4|11683.4|11692.4|11686.6|11678.1|11674.5|197
1646661240000|2022-03-07 13:54:00|11690.1|11686.1|11696.1|11692.1|11710.6|11704.4|11689.7|11684.4|203
1646661250000|2022-03-07 13:54:10|11695.6|11691.6|11682.1|11678.1|11702.1|11696.6|11679|11674.8|84
1646661260000|2022-03-07 13:54:20|11682.3|11678.3|11689.1|11681.1|11691|11685|11681|11674.5|39
1646661270000|2022-03-07 13:54:30|11688.8|11680.8|11673.6|11665.6|11690.7|11684.1|11666.6|11659.1|133
1646661280000|2022-03-07 13:54:40|11674|11666|11664.5|11656.5|11674.3|11666.3|11658|11652.6|42
1646661290000|2022-03-07 13:54:50|11665.6|11661.6|11669.7|11661.7|11670.2|11663.4|11660.7|11654.9|37
1646661300000|2022-03-07 13:55:00|11669.5|11661.5|11684.1|11676.1|11686|11678|11668.1|11661.5|91
1646661310000|2022-03-07 13:55:10|11683.8|11675.8|11674.5|11666.5|11683.8|11675.8|11672.3|11664.9|40
1646661320000|2022-03-07 13:55:20|11674.3|11666.3|11665.3|11657.3|11675.1|11669|11662.3|11656.5|71
1646661330000|2022-03-07 13:55:30|11661.8|11657.8|11651.4|11643.4|11666.4|11660|11651.1|11643.2|90
1646661340000|2022-03-07 13:55:40|11651.2|11643.2|11637.5|11629.5|11651.4|11644.4|11630.5|11625.1|93
1646661350000|2022-03-07 13:55:50|11637.6|11629.6|11629|11625|11639.8|11634|11629|11625|88
1646661360000|2022-03-07 13:56:00|11631.9|11623.9|11649.2|11641.2|11649.2|11641.2|11629.4|11623.1|78
1646661370000|2022-03-07 13:56:10|11649|11641|11647.6|11639.6|11649.2|11641.2|11638.7|11630.7|19
1646661380000|2022-03-07 13:56:20|11649|11641|11648.4|11640.4|11650.8|11647.1|11647.7|11639.7|45
1646661390000|2022-03-07 13:56:30|11646.6|11642.6|11649.8|11641.8|11651.7|11648.9|11642|11636.2|95
1646661400000|2022-03-07 13:56:40|11648|11640|11650.5|11642.5|11650.5|11644.2|11646.1|11639.4|7
1646661410000|2022-03-07 13:56:50|11648.7|11644.7|11651.1|11647.1|11652.6|11647.4|11648.5|11642.5|48
1646661420000|2022-03-07 13:57:00|11650.6|11646.6|11664.5|11656.5|11669|11662.8|11648.4|11642.6|76
1646661430000|2022-03-07 13:57:10|11664.8|11656.8|11660.2|11656.2|11665|11658.8|11656.3|11649.3|56
1646661440000|2022-03-07 13:57:20|11659.3|11655.3|11663.5|11655.5|11665.5|11659.5|11659.3|11653.3|19
1646661450000|2022-03-07 13:57:30|11663.2|11655.2|11661.3|11657.3|11664.8|11657.3|11657.1|11650.9|26
1646661460000|2022-03-07 13:57:40|11660.8|11656.8|11658.1|11650.1|11660.8|11656.8|11654.4|11648.8|51
1646661470000|2022-03-07 13:57:50|11658.3|11650.3|11659.8|11651.8|11659.8|11652.9|11651.5|11646.9|23
1646661480000|2022-03-07 13:58:00|11659.6|11651.6|11677.3|11669.3|11680.4|11672.4|11658|11651.6|78
1646661490000|2022-03-07 13:58:10|11674.9|11670.9|11690.1|11682.1|11696.9|11691.3|11674.6|11668.6|63
1646661500000|2022-03-07 13:58:20|11689.9|11681.9|11663.1|11655.1|11689.9|11683.6|11658.9|11653.1|146
1646661510000|2022-03-07 13:58:30|11662.9|11654.9|11657.9|11649.9|11665.4|11660|11653.6|11648.1|60
1646661520000|2022-03-07 13:58:40|11656.9|11648.9|11657.1|11653.1|11659.1|11653.1|11654.1|11648.6|18
1646661530000|2022-03-07 13:58:50|11658.9|11650.9|11660.4|11652.4|11662.3|11656.1|11656.8|11650.6|21
1646661540000|2022-03-07 13:59:00|11660.7|11652.7|11659.4|11655.4|11661.5|11656|11658.6|11651.9|12
1646661550000|2022-03-07 13:59:10|11660.9|11652.9|11648.9|11640.9|11660.9|11652.9|11646.6|11640.4|31
1646661560000|2022-03-07 13:59:20|11652.7|11644.7|11670.6|11666.6|11674.2|11667.7|11650.8|11644.7|55
1646661570000|2022-03-07 13:59:30|11670.9|11666.9|11672.1|11664.1|11677.1|11671.4|11666.6|11661.1|47
1646661580000|2022-03-07 13:59:40|11671.9|11663.9|11668.8|11660.8|11671.9|11664.9|11663.8|11657.4|11
1646661590000|2022-03-07 13:59:50|11669.1|11661.1|11687.1|11679.1|11705.9|11700.1|11669.1|11661.1|124
1646661600000|2022-03-07 14:00:00|11682.8|11680|11686.1|11678.1|11692.4|11684.4|11663.9|11657.3|253
1646661610000|2022-03-07 14:00:10|11683.9|11679.9|11655.1|11651.1|11690.1|11684.6|11648.7|11642.3|181
1646661620000|2022-03-07 14:00:20|11655.4|11651.4|11663.3|11659.3|11665.3|11659.8|11655.4|11651.4|50
1646661630000|2022-03-07 14:00:30|11663.6|11659.6|11660.3|11656.3|11667.4|11664.6|11659.8|11655.3|62
1646661640000|2022-03-07 14:00:40|11660.1|11656.1|11665.3|11657.3|11666.2|11662.1|11656.7|11651.3|74
1646661650000|2022-03-07 14:00:50|11665.1|11657.1|11651.2|11647.2|11665.1|11657.1|11648.2|11642.8|43
1646661660000|2022-03-07 14:01:00|11653.4|11645.4|11670.4|11666.4|11673.4|11666.9|11651.2|11645.4|102
1646661670000|2022-03-07 14:01:10|11669.7|11665.7|11654.1|11650.1|11669.7|11665.7|11650.8|11646.9|107
1646661680000|2022-03-07 14:01:20|11653.9|11649.9|11644.4|11640.4|11653.9|11649.9|11641.2|11635.9|61
1646661690000|2022-03-07 14:01:30|11643.9|11639.9|11645.4|11641.4|11648.1|11641.6|11636.7|11630.3|152
1646661700000|2022-03-07 14:01:40|11645.1|11641.1|11655.3|11647.3|11656.9|11652.7|11645.1|11640.6|50
1646661710000|2022-03-07 14:01:50|11653.5|11649.5|11655.8|11651.8|11655.8|11652.2|11651.6|11646.3|70
1646661720000|2022-03-07 14:02:00|11656.1|11652.1|11638.6|11634.6|11656.1|11652.1|11638.3|11634.3|111
1646661730000|2022-03-07 14:02:10|11637.3|11634.5|11617.6|11613.6|11638.8|11634.8|11616.1|11610.7|140
1646661740000|2022-03-07 14:02:20|11618.4|11610.4|11596|11592|11618.4|11612.4|11594.2|11589.8|246
1646661750000|2022-03-07 14:02:30|11595.3|11591.3|11608|11604|11616.7|11613.8|11594.9|11589.3|164
1646661760000|2022-03-07 14:02:40|11607.8|11603.8|11615.4|11611.4|11617|11614.1|11607|11601.3|86
1646661770000|2022-03-07 14:02:50|11615.1|11611.1|11594|11590|11615.1|11611.1|11594|11590|54
1646661780000|2022-03-07 14:03:00|11593.8|11589.8|11581.4|11577.4|11597.8|11592.3|11578.6|11575.7|138
1646661790000|2022-03-07 14:03:10|11580.9|11576.9|11579.7|11575.7|11582.3|11579.3|11574.8|11568|148
1646661800000|2022-03-07 14:03:20|11580.1|11576.1|11568.6|11564.6|11582.6|11578.5|11566.7|11561|342
1646661810000|2022-03-07 14:03:30|11567.6|11563.6|11564.6|11556.6|11570.4|11567.2|11559.3|11555.6|111
1646661820000|2022-03-07 14:03:40|11564.8|11556.8|11571.1|11563.1|11586.7|11580.6|11561.5|11556.8|149
1646661830000|2022-03-07 14:03:50|11568.6|11564.6|11564.9|11560.9|11572.3|11568.3|11562.9|11558.1|80
1646661840000|2022-03-07 14:04:00|11563.6|11559.6|11566.7|11562.7|11566.7|11562.7|11558.3|11555|144
1646661850000|2022-03-07 14:04:10|11566.9|11562.9|11549.6|11545.6|11568.4|11562.9|11547.9|11544.4|198
1646661860000|2022-03-07 14:04:20|11548.1|11545.3|11548.4|11544.4|11557.9|11552.5|11541.2|11536.4|209
1646661870000|2022-03-07 14:04:30|11548.6|11544.6|11534.2|11526.2|11548.7|11544.7|11530.7|11524.8|293
1646661880000|2022-03-07 14:04:40|11533.9|11525.9|11539.8|11531.8|11551.8|11547.5|11529.9|11524.7|209
1646661890000|2022-03-07 14:04:50|11539.7|11535.7|11549.4|11545.4|11557.8|11552.4|11539.7|11533.7|110
1646661900000|2022-03-07 14:05:00|11548|11544|11540.7|11537.9|11548|11544|11533.5|11528|86
1646661910000|2022-03-07 14:05:10|11538.7|11534.7|11537.7|11533.7|11548.2|11544.2|11533.2|11529.2|107
1646661920000|2022-03-07 14:05:20|11538|11534|11534.3|11530.3|11544.7|11538|11533.6|11528.8|54
1646661930000|2022-03-07 14:05:30|11534.5|11530.5|11497.8|11489.8|11536.9|11534.1|11491.6|11487.7|613
1646661940000|2022-03-07 14:05:40|11496.9|11492.9|11500.2|11496.2|11503.9|11501|11492.4|11488.4|256
1646661950000|2022-03-07 14:05:50|11499.2|11495.2|11501.6|11498.8|11507.8|11502.3|11489.7|11485.7|150
1646661960000|2022-03-07 14:06:00|11500.9|11498.1|11511.5|11507.5|11516|11512.6|11498.8|11492.7|296
1646661970000|2022-03-07 14:06:10|11510.8|11506.8|11505.3|11501.3|11517.7|11512.4|11503.7|11500.8|152
1646661980000|2022-03-07 14:06:20|11505.5|11501.5|11507.1|11504.3|11510.7|11505.7|11505.5|11501.5|49
1646661990000|2022-03-07 14:06:30|11506.8|11504|11488.9|11484.9|11509.2|11504|11480.5|11477.7|148
1646662000000|2022-03-07 14:06:40|11488.6|11484.6|11490.2|11482.2|11500.5|11497.3|11488.2|11482.2|106
1646662010000|2022-03-07 14:06:50|11487.7|11483.7|11481.3|11477.3|11492.8|11487.7|11481|11475.5|119
1646662020000|2022-03-07 14:07:00|11483.8|11475.8|11501.1|11497.1|11501.1|11497.1|11477.7|11473.6|189
1646662030000|2022-03-07 14:07:10|11500.3|11497.5|11493.4|11489.4|11503.1|11499.1|11491.8|11487.4|103
1646662040000|2022-03-07 14:07:20|11495.2|11487.2|11484.5|11480.5|11495.2|11488|11484.1|11480.5|79
1646662050000|2022-03-07 14:07:30|11484.2|11480.2|11473|11470.2|11497.4|11493.4|11469|11464.2|247
1646662060000|2022-03-07 14:07:40|11473.5|11470.7|11473.8|11469.8|11479.3|11475.9|11470.8|11468|120
1646662070000|2022-03-07 14:07:50|11473.5|11469.5|11470.6|11466.6|11473.5|11469.9|11468.8|11465.5|106
1646662080000|2022-03-07 14:08:00|11469.5|11466.7|11474|11470|11481.2|11475.3|11469.5|11466.7|157
1646662090000|2022-03-07 14:08:10|11473.8|11469.8|11448.6|11444.6|11473.8|11469.8|11437.5|11434.6|307
1646662100000|2022-03-07 14:08:20|11449.1|11445.1|11445.2|11437.2|11453.3|11449.4|11440.5|11437.2|221
1646662110000|2022-03-07 14:08:30|11444.3|11440.3|11477.1|11474.3|11484.1|11476.8|11444.3|11440.3|344
1646662120000|2022-03-07 14:08:40|11476.1|11472.1|11508.2|11504.2|11513.2|11508.6|11463.8|11460.3|723
1646662130000|2022-03-07 14:08:50|11509.9|11501.9|11507.9|11503.9|11511.1|11504.6|11491.8|11488.4|250
1646662140000|2022-03-07 14:09:00|11509.7|11501.7|11544|11536|11544.2|11536.2|11504.8|11501.2|332
1646662150000|2022-03-07 14:09:10|11541.3|11537.3|11516.4|11512.4|11541.3|11537.3|11516.3|11512.4|218
1646662160000|2022-03-07 14:09:20|11516.2|11512.2|11499.9|11495.9|11516.2|11512.2|11499.9|11495.9|80
1646662170000|2022-03-07 14:09:30|11498.8|11496|11493.4|11485.4|11499.2|11496|11482.4|11478.4|156
1646662180000|2022-03-07 14:09:40|11491.6|11487.6|11495.1|11491.1|11508.6|11502.4|11489.9|11484.6|268
1646662190000|2022-03-07 14:09:50|11494.1|11486.1|11489|11485|11496.5|11491.7|11486.8|11481.8|79
1646662200000|2022-03-07 14:10:00|11490.1|11486.1|11506.7|11502.7|11508.9|11504.3|11490.1|11486.1|152
1646662210000|2022-03-07 14:10:10|11507|11503|11510.2|11507.4|11511.3|11507.4|11503.2|11499.3|54
1646662220000|2022-03-07 14:10:20|11509.4|11506.6|11524.3|11520.3|11540.1|11536.7|11507.2|11503.8|243
1646662230000|2022-03-07 14:10:30|11525.2|11521.2|11521.3|11513.3|11526.6|11521.7|11518.1|11513.3|71
1646662240000|2022-03-07 14:10:40|11519.1|11515.1|11523.4|11520.6|11526|11522|11512.8|11507.3|117
1646662250000|2022-03-07 14:10:50|11521.7|11518.9|11525.2|11521.2|11525.2|11521.8|11510.8|11505.3|90
1646662260000|2022-03-07 14:11:00|11524.3|11520.3|11528.1|11524.1|11528.1|11524.2|11518.4|11513|127
1646662270000|2022-03-07 14:11:10|11529|11525|11531.1|11523.1|11537.5|11533.2|11528|11523.1|123
1646662280000|2022-03-07 14:11:20|11529.3|11525.3|11494|11490|11529.3|11525.3|11490.9|11487|462
1646662290000|2022-03-07 14:11:30|11491.7|11488.9|11473.5|11465.5|11494.5|11489|11469.5|11464.3|136
1646662300000|2022-03-07 14:11:40|11473.8|11465.8|11495.3|11487.3|11495.3|11488.6|11470.3|11465|141
1646662310000|2022-03-07 14:11:50|11493.1|11489.1|11475|11471|11494.2|11491.2|11474.7|11470.7|68
1646662320000|2022-03-07 14:12:00|11475.4|11471.4|11475.1|11471.1|11479.9|11475.8|11473.1|11469.5|88
1646662330000|2022-03-07 14:12:10|11474.5|11470.5|11461.4|11458.6|11475.1|11471.1|11461.4|11458.2|78
1646662340000|2022-03-07 14:12:20|11460.7|11456.7|11480.2|11476.2|11485.1|11481.3|11456.4|11452.5|256
1646662350000|2022-03-07 14:12:30|11479.4|11476.6|11467.2|11463.2|11479.8|11476.6|11467.2|11463.2|100
1646662360000|2022-03-07 14:12:40|11467.5|11463.5|11466|11462|11470.2|11467|11465.3|11459.1|88
1646662370000|2022-03-07 14:12:50|11466.5|11463.7|11474.1|11470.1|11477.6|11474.2|11466.5|11463.7|94
1646662380000|2022-03-07 14:13:00|11474.4|11470.4|11481.9|11477.9|11489.3|11483.9|11474|11470.4|131
1646662390000|2022-03-07 14:13:10|11483.4|11475.4|11471.9|11467.9|11483.4|11475.4|11468.6|11465.8|59
1646662400000|2022-03-07 14:13:20|11471.5|11468.7|11467.2|11463.2|11479.9|11474.6|11466.2|11463.1|71
1646662410000|2022-03-07 14:13:30|11467.5|11464.7|11474.6|11470.6|11479.8|11476.4|11467.5|11464.7|80
1646662420000|2022-03-07 14:13:40|11474.9|11470.9|11490.6|11486.6|11490.8|11487.4|11474.9|11468.9|78
1646662430000|2022-03-07 14:13:50|11489.8|11485.8|11485|11481|11499.8|11495.8|11485|11481|131
1646662440000|2022-03-07 14:14:00|11485.5|11477.5|11473.2|11465.2|11485.8|11480.3|11471.4|11465.2|121
1646662450000|2022-03-07 14:14:10|11469.7|11466.9|11478.3|11474.3|11478.5|11474.5|11469|11465.8|119
1646662460000|2022-03-07 14:14:20|11478|11474|11484.6|11480.6|11487.7|11483.7|11478|11474|47
1646662470000|2022-03-07 14:14:30|11484.9|11480.9|11497.4|11493.4|11506.1|11500.7|11484.9|11479.3|156
1646662480000|2022-03-07 14:14:40|11498.9|11490.9|11483.7|11479.7|11498.9|11492.7|11483.7|11479.7|68
1646662490000|2022-03-07 14:14:50|11485.5|11477.5|11485.7|11481.7|11487.9|11483.5|11481.7|11475.5|43
1646662500000|2022-03-07 14:15:00|11487.5|11479.5|11483.9|11475.9|11487.5|11479.5|11474|11468.1|82
1646662510000|2022-03-07 14:15:10|11481.5|11477.5|11485.7|11481.7|11495.9|11491.5|11478.2|11473.8|94
1646662520000|2022-03-07 14:15:20|11485.5|11481.5|11483.1|11479.1|11485.5|11481.5|11479.6|11475.4|31
1646662530000|2022-03-07 14:15:30|11482.3|11479.5|11498.2|11494.2|11499.9|11494.4|11482.3|11477.9|99
1646662540000|2022-03-07 14:15:40|11497.9|11493.9|11485.1|11481.1|11497.9|11493.9|11481.8|11476.9|65
1646662550000|2022-03-07 14:15:50|11487.9|11483.9|11493.3|11489.3|11495.5|11491.5|11487.9|11483.9|52
1646662560000|2022-03-07 14:16:00|11493|11489|11497.4|11493.4|11497.4|11493.6|11485|11482.2|86
1646662570000|2022-03-07 14:16:10|11497.2|11493.2|11497.4|11489.4|11500.4|11495|11490.6|11487.2|129
1646662580000|2022-03-07 14:16:20|11495.4|11492.6|11487.3|11483.3|11497.4|11492.9|11485.6|11480|71
1646662590000|2022-03-07 14:16:30|11489.1|11481.1|11493.4|11489.4|11496.2|11491.2|11485.8|11481.1|39
1646662600000|2022-03-07 14:16:40|11491.8|11489|11478.8|11470.8|11491.8|11489|11476.5|11470.8|63
1646662610000|2022-03-07 14:16:50|11479|11471|11484.8|11476.8|11488.9|11485|11477|11471|52
1646662620000|2022-03-07 14:17:00|11483.6|11479.6|11477.8|11473.8|11484.9|11480|11475.5|11471.5|56
1646662630000|2022-03-07 14:17:10|11477.2|11474.4|11474.2|11466.2|11477.2|11474.4|11470|11465.5|97
1646662640000|2022-03-07 14:17:20|11474|11466|11446.4|11443.6|11474.2|11467.3|11445.8|11442.2|116
1646662650000|2022-03-07 14:17:30|11444.5|11440.5|11444.1|11440.1|11453.9|11450.1|11441|11435|146
1646662660000|2022-03-07 14:17:40|11443.9|11439.9|11424.1|11420.1|11443.9|11439.9|11420.7|11415.3|193
1646662670000|2022-03-07 14:17:50|11423.9|11419.9|11426.8|11422.8|11427.8|11423|11419.1|11414.6|118
1646662680000|2022-03-07 14:18:00|11427.7|11424.9|11437.1|11434.3|11443.9|11439.1|11427.7|11424.8|189
1646662690000|2022-03-07 14:18:10|11436.8|11434|11438.1|11430.1|11440.8|11434.9|11431|11425.9|65
1646662700000|2022-03-07 14:18:20|11434|11431.2|11433.7|11425.7|11441.9|11435.9|11425.3|11421.3|95
1646662710000|2022-03-07 14:18:30|11433.9|11425.9|11428|11424|11434.9|11428.1|11424.5|11421.1|53
1646662720000|2022-03-07 14:18:40|11428.6|11424.6|11427.8|11423.8|11428.8|11424.8|11418.7|11414.7|67
1646662730000|2022-03-07 14:18:50|11427.6|11423.6|11413.4|11409.4|11427.6|11423.6|11413.4|11407.6|90
1646662740000|2022-03-07 14:19:00|11413.7|11409.7|11425.2|11421.2|11430.6|11427|11412.6|11408.6|105
1646662750000|2022-03-07 14:19:10|11425|11421|11427.3|11419.3|11428.2|11425.4|11416.3|11409|99
1646662760000|2022-03-07 14:19:20|11425.3|11421.3|11422|11414|11431.3|11427.3|11419.3|11412.8|68
1646662770000|2022-03-07 14:19:30|11419.5|11415.5|11423.1|11419.1|11425.5|11421.5|11419.5|11415.2|50
1646662780000|2022-03-07 14:19:40|11423.4|11420.6|11435.5|11431.5|11436.2|11432.2|11413.5|11409.3|115
1646662790000|2022-03-07 14:19:50|11435.7|11431.7|11431.5|11423.5|11439.2|11433.5|11427.2|11422.6|78
1646662800000|2022-03-07 14:20:00|11429|11425|11417|11413|11429|11425.6|11415.5|11409.6|169
1646662810000|2022-03-07 14:20:10|11416.3|11412.3|11411.7|11407.7|11418.7|11414|11410.4|11407|114
1646662820000|2022-03-07 14:20:20|11409.1|11406.3|11386|11382|11412.7|11406.5|11349|11344.3|681
1646662830000|2022-03-07 14:20:30|11385.8|11381.8|11390.9|11388.1|11404.6|11398.6|11382.2|11376.2|150
1646662840000|2022-03-07 14:20:40|11392|11388|11378.3|11374.3|11396.1|11392|11378.3|11374.3|210
1646662850000|2022-03-07 14:20:50|11378.6|11374.6|11389.9|11381.9|11396.3|11390.4|11378.6|11374.3|119
1646662860000|2022-03-07 14:21:00|11386.6|11383.8|11382.5|11374.5|11386.6|11383.8|11371.9|11367.9|261
1646662870000|2022-03-07 14:21:10|11379.8|11375.8|11375.6|11367.6|11382.2|11376.9|11371.7|11366.6|64
1646662880000|2022-03-07 14:21:20|11375.3|11367.3|11367.2|11363.2|11375.3|11370.7|11364.2|11360|94
1646662890000|2022-03-07 14:21:30|11367.5|11363.5|11388.5|11384.5|11394|11387.5|11367.5|11363.5|177
1646662900000|2022-03-07 14:21:40|11388.8|11384.8|11401.5|11393.5|11405.4|11401.9|11388.8|11384.6|248
1646662910000|2022-03-07 14:21:50|11400.5|11397.7|11377.2|11373.2|11400.5|11397.7|11374.6|11371.8|146
1646662920000|2022-03-07 14:22:00|11376.5|11372.5|11391.2|11383.2|11395.7|11390.2|11376.1|11370.1|104
1646662930000|2022-03-07 14:22:10|11388.7|11384.7|11399.1|11391.1|11399.3|11394.1|11383.1|11376.8|97
1646662940000|2022-03-07 14:22:20|11399.4|11391.4|11401.4|11397.4|11402.9|11397.4|11388.2|11383.7|59
1646662950000|2022-03-07 14:22:30|11404.2|11398.6|11400.9|11396.9|11411.8|11407.2|11398.8|11393.9|197
1646662960000|2022-03-07 14:22:40|11401.2|11397.2|11417.7|11413.7|11428|11422.7|11401.2|11397.2|174
1646662970000|2022-03-07 14:22:50|11418.5|11410.5|11410|11402|11418.8|11412.6|11406.2|11399.4|42
1646662980000|2022-03-07 14:23:00|11410.2|11402.2|11418.9|11410.9|11418.9|11411.7|11408.2|11402.2|58
1646662990000|2022-03-07 14:23:10|11418.6|11410.6|11422.6|11418.6|11433.1|11427.1|11413.8|11409.9|84
1646663000000|2022-03-07 14:23:20|11422.9|11418.9|11431.4|11427.4|11432.9|11427.4|11419.8|11416.1|79
1646663010000|2022-03-07 14:23:30|11433.1|11425.1|11433.1|11425.1|11433.9|11428.1|11428.8|11424.1|34
1646663020000|2022-03-07 14:23:40|11429|11426.2|11432.8|11430|11434.4|11430.4|11421.2|11415|162
1646663030000|2022-03-07 14:23:50|11433|11430.2|11439.3|11436.5|11449.6|11444.2|11433|11428.6|167
1646663040000|2022-03-07 14:24:00|11439|11436.2|11443.1|11439.1|11450.8|11444.7|11438.3|11434.7|113
1646663050000|2022-03-07 14:24:10|11443.3|11439.3|11438.8|11434.8|11445.1|11439.3|11432.8|11427.3|146
1646663060000|2022-03-07 14:24:20|11436.8|11432.8|11438.2|11434.2|11438.8|11434.8|11433.1|11429.1|54
1646663070000|2022-03-07 14:24:30|11437.2|11433.2|11433.3|11430.5|11441.8|11437.1|11432.3|11429.4|104
1646663080000|2022-03-07 14:24:40|11435.5|11431.5|11424.6|11420.6|11435.9|11431.9|11424|11418.5|111
1646663090000|2022-03-07 14:24:50|11424|11420|11436.4|11432.4|11436.4|11432.4|11422.4|11417.8|99
1646663100000|2022-03-07 14:25:00|11435.6|11432.8|11447.5|11443.5|11456|11449.8|11431.5|11423.5|177
1646663110000|2022-03-07 14:25:10|11446.1|11443.3|11459.1|11451.1|11461.6|11455.4|11435.7|11427.7|233
1646663120000|2022-03-07 14:25:20|11459.3|11451.3|11468.3|11464.3|11471.2|11466.4|11454.3|11450.3|138
1646663130000|2022-03-07 14:25:30|11468.1|11464.1|11458.6|11454.6|11470.3|11464.9|11458.6|11453.5|90
1646663140000|2022-03-07 14:25:40|11458.8|11454.8|11456.5|11452.5|11462.3|11457.4|11454.4|11450.5|43
1646663150000|2022-03-07 14:25:50|11456.2|11453.4|11455.2|11452.4|11458.1|11453.7|11444.5|11440.5|99
1646663160000|2022-03-07 14:26:00|11456.2|11452.2|11458.6|11450.6|11463.1|11459.1|11455.2|11450.3|76
1646663170000|2022-03-07 14:26:10|11458.4|11450.4|11456.1|11452.1|11458.6|11452.2|11448.6|11443.9|60
1646663180000|2022-03-07 14:26:20|11455.9|11453.1|11481.4|11473.4|11482.2|11476.4|11455.9|11452.4|233
1646663190000|2022-03-07 14:26:30|11481.2|11473.2|11492.7|11488.7|11494.7|11489.5|11478.2|11471.9|106
1646663200000|2022-03-07 14:26:40|11492.9|11488.9|11487.5|11479.5|11493.9|11489.9|11480.1|11473.7|153
1646663210000|2022-03-07 14:26:50|11484.7|11480.7|11480.7|11476.7|11492.8|11488.6|11480.7|11476.7|86
1646663220000|2022-03-07 14:27:00|11482.9|11478.9|11488.8|11480.8|11488.8|11482.6|11479.9|11474.2|49
1646663230000|2022-03-07 14:27:10|11486.6|11482.6|11490.5|11486.5|11496.8|11491|11482.7|11479.1|102
1646663240000|2022-03-07 14:27:20|11490.8|11486.8|11487.7|11483.7|11496.5|11491.3|11482.3|11479.5|82
1646663250000|2022-03-07 14:27:30|11487.9|11483.9|11483|11480.2|11487.9|11483.9|11476.7|11472.4|67
1646663260000|2022-03-07 14:27:40|11484.2|11481.1|11471.6|11467.6|11485.1|11481.4|11468.7|11463.3|102
1646663270000|2022-03-07 14:27:50|11471.9|11467.9|11458.9|11450.9|11476.7|11472.7|11456.1|11450.9|118
1646663280000|2022-03-07 14:28:00|11459.2|11451.2|11454.9|11450.9|11461.6|11455.4|11451.7|11445.8|69
1646663290000|2022-03-07 14:28:10|11454.1|11451.3|11450.3|11446.3|11457.9|11454|11448.5|11443|88
1646663300000|2022-03-07 14:28:20|11450|11446|11457.7|11449.7|11459|11452.7|11440.7|11434.6|96
1646663310000|2022-03-07 14:28:30|11455.3|11451.3|11451.7|11447.7|11472.5|11468.5|11439.2|11431.2|446
1646663320000|2022-03-07 14:28:40|11452.2|11448.2|11441.6|11438.8|11460.3|11454|11441.6|11438.8|80
1646663330000|2022-03-07 14:28:50|11442.5|11439.7|11437.2|11429.2|11451.7|11447.5|11435.1|11428.9|69
1646663340000|2022-03-07 14:29:00|11436.7|11428.7|11436.3|11432.3|11440.9|11435.1|11425.2|11419.2|92
1646663350000|2022-03-07 14:29:10|11437.2|11433.2|11432.2|11429.4|11441.8|11435.6|11430.9|11426.5|102
1646663360000|2022-03-07 14:29:20|11433.8|11429.8|11418.4|11415.6|11436.3|11429.8|11418.4|11414.2|90
1646663370000|2022-03-07 14:29:30|11419.9|11411.9|11400.7|11396.7|11419.9|11417.1|11400.7|11394.7|244
1646663380000|2022-03-07 14:29:40|11398.3|11395.5|11409.5|11401.5|11414.9|11406.9|11392.7|11386.7|166
1646663390000|2022-03-07 14:29:50|11407.7|11403.7|11424.7|11416.7|11424.7|11416.7|11404.1|11398.7|99
1646663400000|2022-03-07 14:30:00|11423|11419|11427.6|11424.8|11433|11425|11409.5|11406.7|278
1646663410000|2022-03-07 14:30:10|11427.4|11424.6|11438.9|11434.9|11441.5|11438.4|11426.4|11423|308
1646663420000|2022-03-07 14:30:20|11438.6|11434.6|11419.4|11415.4|11438.9|11434.9|11417.9|11413.9|158
1646663430000|2022-03-07 14:30:30|11419.1|11416.3|11409.6|11405.6|11421.2|11417.2|11405.9|11403.1|143
1646663440000|2022-03-07 14:30:40|11407.9|11405.1|11419.7|11415.7|11426.2|11422.2|11407.6|11404|95
1646663450000|2022-03-07 14:30:50|11419.3|11415.3|11410.2|11407.4|11419.3|11415.3|11407|11404|74
1646663460000|2022-03-07 14:31:00|11411.7|11408.9|11420.9|11416.9|11420.9|11417.2|11411.7|11408.9|86
1646663470000|2022-03-07 14:31:10|11420.7|11416.7|11420.2|11416.2|11429.4|11426.3|11417.7|11413.7|138
1646663480000|2022-03-07 14:31:20|11420.3|11417.5|11420.7|11416.7|11430.3|11427.5|11418.9|11415.4|121
1646663490000|2022-03-07 14:31:30|11420.2|11416.2|11413.9|11409.9|11423.9|11420.5|11413.5|11409.9|62
1646663500000|2022-03-07 14:31:40|11413.7|11409.7|11423.1|11420.3|11423.9|11420.3|11412.9|11407.9|104
1646663510000|2022-03-07 14:31:50|11422.4|11418.4|11435.8|11433|11437.9|11433.9|11422.1|11418.4|93
1646663520000|2022-03-07 14:32:00|11436.1|11433.3|11451.6|11448.8|11459.2|11456.4|11436.1|11433.2|198
1646663530000|2022-03-07 14:32:10|11451.1|11448.3|11443.9|11439.9|11455.9|11451.9|11443.9|11439.9|119
1646663540000|2022-03-07 14:32:20|11444.4|11440.4|11460.1|11452.1|11460.1|11456.4|11438.5|11434.5|134
1646663550000|2022-03-07 14:32:30|11458.4|11454.4|11455.6|11447.6|11464.3|11459.5|11453.6|11447.6|201
1646663560000|2022-03-07 14:32:40|11453.8|11449.8|11444.5|11436.5|11456.3|11450.2|11441|11434.9|132
1646663570000|2022-03-07 14:32:50|11444.3|11436.3|11449.5|11446.7|11460.2|11454.2|11437.6|11432.7|144
1646663580000|2022-03-07 14:33:00|11449.4|11445.4|11444.9|11440.9|11452.3|11448.3|11441.4|11437.7|151
1646663590000|2022-03-07 14:33:10|11444|11441.2|11450.9|11448.1|11452.1|11448.7|11444|11440.8|155
1646663600000|2022-03-07 14:33:20|11450.3|11447.5|11478.6|11470.6|11480.4|11475.9|11445.9|11442.7|379
1646663610000|2022-03-07 14:33:30|11479.6|11471.6|11488.2|11485.4|11496.3|11492.3|11474.6|11470.3|266
1646663620000|2022-03-07 14:33:40|11487.6|11484.8|11504.8|11500.8|11508|11502.8|11480.4|11476.2|256
1646663630000|2022-03-07 14:33:50|11506.4|11503.6|11522.8|11518.8|11524.6|11519.7|11506.4|11503.6|487
1646663640000|2022-03-07 14:34:00|11523.3|11519.3|11519.2|11515.2|11532.4|11528.5|11517.5|11514.7|382
1646663650000|2022-03-07 14:34:10|11519|11515|11504.6|11500.6|11519.5|11515.5|11502.3|11499.5|231
1646663660000|2022-03-07 14:34:20|11504.2|11501.4|11517.5|11514.7|11519|11515.5|11500.8|11497.7|254
1646663670000|2022-03-07 14:34:30|11518.6|11515.8|11517.1|11514.3|11529.5|11526.7|11515.8|11513|173
1646663680000|2022-03-07 14:34:40|11518.3|11515.5|11520.8|11518|11524|11521.2|11511.7|11508.3|88
1646663690000|2022-03-07 14:34:50|11518.6|11515.8|11536.2|11532.2|11539.1|11535.1|11515|11511.7|200
1646663700000|2022-03-07 14:35:00|11534|11530|11536.2|11532.2|11546.9|11540.9|11532.8|11527|152
1646663710000|2022-03-07 14:35:10|11535.9|11531.9|11513.7|11509.7|11537.4|11532|11511.4|11507.4|187
1646663720000|2022-03-07 14:35:20|11513|11510.2|11525.9|11523.1|11535|11530.2|11510.3|11507.1|120
1646663730000|2022-03-07 14:35:30|11526.7|11522.7|11533.8|11531|11533.9|11531|11521.4|11518.6|102
1646663740000|2022-03-07 14:35:40|11533.3|11530.5|11544.7|11540.7|11553.9|11549.9|11532.5|11528.6|350
1646663750000|2022-03-07 14:35:50|11545|11541|11534.9|11530.9|11553.6|11548.1|11530.5|11526.5|190
1646663760000|2022-03-07 14:36:00|11534.2|11530.2|11548.9|11540.9|11550.1|11545.5|11527.9|11521.4|169
1646663770000|2022-03-07 14:36:10|11548.3|11544.3|11537.4|11529.4|11557.6|11553.7|11537.4|11529.4|185
1646663780000|2022-03-07 14:36:20|11535.6|11531.6|11539.2|11536.4|11544.9|11538.9|11534.6|11528.9|154
1646663790000|2022-03-07 14:36:30|11539.5|11536.7|11548.9|11544.9|11556.9|11551.7|11538.1|11532.6|142
1646663800000|2022-03-07 14:36:40|11548.6|11544.6|11555|11551|11555.3|11551.3|11540.4|11534.9|111
1646663810000|2022-03-07 14:36:50|11554.8|11550.8|11548.9|11544.9|11559.6|11554.1|11546.6|11541|162
1646663820000|2022-03-07 14:37:00|11548.6|11544.6|11562.9|11558.9|11564.3|11560.3|11542.2|11538.1|150
1646663830000|2022-03-07 14:37:10|11564.3|11560.3|11563|11559|11576|11570.3|11559|11553|206
1646663840000|2022-03-07 14:37:20|11563.1|11559.1|11573.7|11565.7|11580.9|11575.1|11562.2|11558.2|137
1646663850000|2022-03-07 14:37:30|11572.4|11564.4|11569|11566.2|11573.9|11569.7|11566.6|11560.7|182
1646663860000|2022-03-07 14:37:40|11569.6|11566.8|11568.4|11560.4|11572|11567.1|11559.6|11554.7|137
1646663870000|2022-03-07 14:37:50|11561.4|11557.4|11572|11568|11573.3|11568|11561.4|11557.4|138
1646663880000|2022-03-07 14:38:00|11572.3|11568.3|11590.7|11586.7|11593.3|11587.7|11570.2|11566.6|281
1646663890000|2022-03-07 14:38:10|11592.3|11584.3|11586.8|11582.8|11592.4|11586.4|11581.6|11576.3|131
1646663900000|2022-03-07 14:38:20|11586.2|11582.2|11583.9|11579.9|11590.7|11586.8|11581.8|11576.4|89
1646663910000|2022-03-07 14:38:30|11583.6|11579.6|11574.5|11570.5|11583.6|11579.6|11572.7|11566.7|111
1646663920000|2022-03-07 14:38:40|11574.8|11570.8|11565.7|11557.7|11586.6|11580.8|11564.5|11557.7|390
1646663930000|2022-03-07 14:38:50|11564.4|11561.6|11566.8|11562.8|11581.6|11573.6|11543.2|11537.7|227
1646663940000|2022-03-07 14:39:00|11568.3|11560.3|11553.3|11545.3|11568.9|11566.1|11552.2|11545.3|136
1646663950000|2022-03-07 14:39:10|11551.8|11547.8|11558.5|11550.5|11564|11560.9|11551.8|11547.8|89
1646663960000|2022-03-07 14:39:20|11560.5|11552.5|11524.7|11521.9|11560.5|11556.4|11503.5|11496.4|1371
1646663970000|2022-03-07 14:39:30|11523.3|11515.3|11524.3|11520.3|11526.3|11520.5|11517.4|11511.1|144
1646663980000|2022-03-07 14:39:40|11524.6|11520.6|11531.2|11527.2|11549.5|11542.3|11524.6|11520.6|195
1646663990000|2022-03-07 14:39:50|11531.4|11527.4|11524.4|11516.4|11532.4|11528.4|11521.1|11516.1|101
1646664000000|2022-03-07 14:40:00|11525.7|11517.7|11527.2|11523.2|11540.7|11537.9|11523.6|11517.7|100
1646664010000|2022-03-07 14:40:10|11526.9|11522.9|11529.2|11525.2|11534.7|11530.7|11526.9|11521.5|39
1646664020000|2022-03-07 14:40:20|11527.3|11524.5|11514.1|11506.1|11531.4|11527.7|11510.7|11505.2|139
1646664030000|2022-03-07 14:40:30|11511.7|11507.7|11493.2|11489.2|11513.5|11507.7|11492.4|11488|312
1646664040000|2022-03-07 14:40:40|11494.8|11492|11512.9|11504.9|11513.7|11507.9|11490.7|11486.1|133
1646664050000|2022-03-07 14:40:50|11513.9|11509.9|11516.5|11508.5|11522.4|11518.4|11513.7|11508.2|94
1646664060000|2022-03-07 14:41:00|11516.2|11508.2|11520|11517.2|11522.3|11518.3|11508.7|11503.3|60
1646664070000|2022-03-07 14:41:10|11519.8|11517|11519.4|11515.4|11536|11530.4|11519.4|11515.4|106
1646664080000|2022-03-07 14:41:20|11516.6|11512.6|11499.2|11491.2|11517.5|11512.6|11493.5|11485.5|204
1646664090000|2022-03-07 14:41:30|11498.9|11490.9|11506.8|11504|11508.2|11504.2|11491.9|11486.5|84
1646664100000|2022-03-07 14:41:40|11506.2|11502.2|11510.9|11506.9|11512.9|11507.4|11494.9|11490.7|86
1646664110000|2022-03-07 14:41:50|11510.7|11506.7|11516.7|11508.7|11519.7|11512.4|11507.1|11503.1|85
1646664120000|2022-03-07 14:42:00|11517.4|11509.4|11516.1|11512.1|11530.1|11525.1|11515.5|11508.7|73
1646664130000|2022-03-07 14:42:10|11513.7|11509.7|11509.7|11505.7|11521.2|11515.2|11505.9|11501.9|59
1646664140000|2022-03-07 14:42:20|11509|11505|11512.9|11504.9|11516.8|11511.3|11508.4|11504.4|44
1646664150000|2022-03-07 14:42:30|11513.2|11505.2|11505.6|11501.6|11527.4|11519.5|11500.3|11494.1|92
1646664160000|2022-03-07 14:42:40|11505.9|11501.9|11503.6|11499.6|11506.4|11501.9|11503.6|11497.4|20
1646664170000|2022-03-07 14:42:50|11504.1|11500.1|11506.5|11498.5|11506.5|11501.1|11501.7|11496.8|52
1646664180000|2022-03-07 14:43:00|11504.1|11500.1|11525.2|11517.2|11525.8|11519.5|11504.1|11500.1|84
1646664190000|2022-03-07 14:43:10|11525.5|11517.5|11524.9|11520.9|11538.4|11532.2|11523.7|11517|185
1646664200000|2022-03-07 14:43:20|11525.4|11521.4|11531.9|11527.9|11537.1|11534.3|11524.8|11520.9|82
1646664210000|2022-03-07 14:43:30|11530.6|11527.8|11524.9|11520.9|11536.7|11531.4|11519.8|11513.3|78
1646664220000|2022-03-07 14:43:40|11524.3|11520.3|11514.2|11510.2|11527.8|11521.9|11513.6|11509.9|62
1646664230000|2022-03-07 14:43:50|11513.9|11509.9|11509.6|11505.6|11515.4|11509.9|11507.4|11501.4|77
1646664240000|2022-03-07 14:44:00|11509.4|11505.4|11494.1|11490.1|11510.7|11505.9|11493.6|11488.8|103
1646664250000|2022-03-07 14:44:10|11493|11489|11509.9|11505.9|11513.5|11506.9|11488.4|11484.4|130
1646664260000|2022-03-07 14:44:20|11511|11507|11504.1|11500.1|11513.9|11508.7|11502.7|11498.1|35
1646664270000|2022-03-07 14:44:30|11505.5|11497.5|11523.5|11515.5|11526.8|11522.6|11499.5|11495.9|122
1646664280000|2022-03-07 14:44:40|11520.5|11516.5|11530.8|11526.8|11532.5|11526.8|11517|11512.5|56
1646664290000|2022-03-07 14:44:50|11529.7|11525.7|11532.1|11528.1|11540.6|11536.1|11520.9|11515.1|126
1646664300000|2022-03-07 14:45:00|11530.6|11526.6|11515.4|11511.4|11530.6|11526.6|11514.4|11511.4|138
1646664310000|2022-03-07 14:45:10|11515.1|11511.1|11492.7|11489.9|11516.9|11511.1|11492.7|11487.9|135
1646664320000|2022-03-07 14:45:20|11492.9|11488.9|11496.8|11492.8|11504.1|11497.9|11492.2|11486.7|115
1646664330000|2022-03-07 14:45:30|11496.1|11492.1|11496.4|11492.4|11499.1|11494.4|11493.6|11488.3|53
1646664340000|2022-03-07 14:45:40|11495.8|11491.8|11489.9|11485.9|11497.1|11491.8|11489.6|11485.9|81
1646664350000|2022-03-07 14:45:50|11489.3|11485.3|11481.9|11473.9|11491.2|11485.3|11472.1|11466.6|203
1646664360000|2022-03-07 14:46:00|11479.7|11475.7|11478.1|11470.1|11493.3|11489.3|11474.2|11468.8|164
1646664370000|2022-03-07 14:46:10|11478.6|11470.6|11468.1|11464.1|11478.6|11474.4|11466.5|11463.1|104
1646664380000|2022-03-07 14:46:20|11467.8|11463.8|11441.3|11437.3|11468.1|11463.8|11441.3|11436.2|313
1646664390000|2022-03-07 14:46:30|11443.7|11435.7|11448.4|11440.4|11449.2|11443.5|11438.4|11431.5|395
1646664400000|2022-03-07 14:46:40|11447.9|11439.9|11446.6|11442.6|11459.1|11453.1|11444.6|11438.9|135
1646664410000|2022-03-07 14:46:50|11446.4|11442.4|11444.8|11442|11461.4|11456|11444.8|11440.1|154
1646664420000|2022-03-07 14:47:00|11446.4|11442.4|11445.5|11441.5|11451.2|11446.2|11443|11439.3|133
1646664430000|2022-03-07 14:47:10|11445.8|11441.8|11445.5|11441.5|11466.6|11461.1|11445.1|11439.6|262
1646664440000|2022-03-07 14:47:20|11446|11442|11454.8|11450.8|11456.2|11451.2|11446|11441.3|93
1646664450000|2022-03-07 14:47:30|11454.2|11450.2|11434.7|11431.9|11454.2|11451|11433.2|11430.1|111
1646664460000|2022-03-07 14:47:40|11434.5|11431.7|11426.6|11422.6|11434.5|11431.7|11425.3|11422.3|140
1646664470000|2022-03-07 14:47:50|11426.2|11422.2|11435.1|11431.1|11437.2|11433|11422.7|11419.1|121
1646664480000|2022-03-07 14:48:00|11434.6|11430.6|11424.2|11420.2|11434.6|11430.6|11423.4|11417.9|64
1646664490000|2022-03-07 14:48:10|11423.4|11419.4|11427|11423|11432.5|11426.3|11423.1|11417.8|79
1646664500000|2022-03-07 14:48:20|11426.5|11422.5|11428.3|11424.3|11430.4|11427.6|11419.2|11413.3|131
1646664510000|2022-03-07 14:48:30|11432.3|11428.3|11439.5|11435.5|11444.5|11438.5|11431.5|11426|71
1646664520000|2022-03-07 14:48:40|11440.3|11436.3|11426.8|11422.8|11440.3|11436.3|11422.1|11417.5|83
1646664530000|2022-03-07 14:48:50|11428.2|11424.2|11417.5|11413.5|11431.9|11425.7|11417.3|11411.5|137
1646664540000|2022-03-07 14:49:00|11416.7|11413.9|11420.8|11416.8|11425.8|11422.4|11412.3|11407.9|132
1646664550000|2022-03-07 14:49:10|11423.3|11419.3|11433.8|11429.8|11436.9|11430.7|11422.5|11416.8|126
1646664560000|2022-03-07 14:49:20|11434.1|11430.1|11423.8|11419.8|11435.6|11430.6|11423.8|11418.5|78
1646664570000|2022-03-07 14:49:30|11422.9|11420.1|11426.2|11423.4|11433.6|11427.3|11419.7|11414.5|63
1646664580000|2022-03-07 14:49:40|11425.7|11422.9|11432.8|11424.8|11432.8|11426.9|11421.7|11416.9|63
1646664590000|2022-03-07 14:49:50|11432.7|11428.7|11439.8|11435.8|11445.3|11437.8|11431.8|11427.2|112
1646664600000|2022-03-07 14:50:00|11441.6|11433.6|11460|11456|11460.3|11457.1|11436.9|11430.9|150
1646664610000|2022-03-07 14:50:10|11459.2|11456.4|11451.2|11447.2|11460.3|11456.4|11444.2|11440.2|83
1646664620000|2022-03-07 14:50:20|11451|11447|11432.6|11428.6|11454.2|11449.2|11430.6|11425.9|118
1646664630000|2022-03-07 14:50:30|11432.8|11428.8|11415.1|11412.3|11435.9|11429.9|11412.7|11407.2|171
1646664640000|2022-03-07 14:50:40|11413.5|11410.7|11424.6|11416.6|11430.1|11422.6|11413.2|11406.7|184
1646664650000|2022-03-07 14:50:50|11423.9|11415.9|11427|11423|11443.3|11437.8|11421.9|11415.9|238
1646664660000|2022-03-07 14:51:00|11429.2|11421.2|11416.4|11412.4|11429.2|11423.1|11416.4|11412.4|113
1646664670000|2022-03-07 14:51:10|11415.1|11412.3|11417.7|11413.7|11418.2|11414.2|11408.3|11404.9|111
1646664680000|2022-03-07 14:51:20|11417.9|11413.9|11429.5|11421.5|11436.7|11432.8|11417.9|11413.9|131
1646664690000|2022-03-07 14:51:30|11429.2|11421.2|11422.6|11419.8|11429.2|11422.6|11413.6|11408.6|74
1646664700000|2022-03-07 14:51:40|11423.2|11419.2|11433.4|11429.4|11437.5|11433.5|11423.2|11419.2|109
1646664710000|2022-03-07 14:51:50|11435|11431|11415.8|11411.8|11441|11436.6|11414.6|11410.6|124
1646664720000|2022-03-07 14:52:00|11415.6|11411.6|11437.7|11429.7|11437.7|11430.7|11414.5|11410.7|137
1646664730000|2022-03-07 14:52:10|11434.7|11430.7|11435.9|11431.9|11440.6|11435.1|11434.7|11429.6|32
1646664740000|2022-03-07 14:52:20|11437.9|11429.9|11441.7|11437.7|11449.7|11444.1|11436.4|11429.9|96
1646664750000|2022-03-07 14:52:30|11441.1|11437.1|11453.3|11445.3|11454.6|11448.9|11439.4|11433.9|98
1646664760000|2022-03-07 14:52:40|11452.8|11444.8|11463.9|11455.9|11463.9|11458.7|11451.5|11444.6|138
1646664770000|2022-03-07 14:52:50|11462.9|11458.9|11448.2|11440.2|11463.7|11459.7|11447.1|11440.2|191
1646664780000|2022-03-07 14:53:00|11446.4|11442.4|11456.2|11452.2|11456.5|11452.5|11440.4|11435|104
1646664790000|2022-03-07 14:53:10|11456.5|11452.5|11440|11436|11456.7|11452.8|11435.5|11431.5|89
1646664800000|2022-03-07 14:53:20|11439.9|11435.9|11449.2|11441.2|11450.2|11444.4|11435.8|11431.4|71
1646664810000|2022-03-07 14:53:30|11447.2|11439.2|11441.7|11437.7|11447.2|11442.3|11431.8|11426.4|132
1646664820000|2022-03-07 14:53:40|11443.8|11441|11442|11438|11446.4|11441|11438.4|11433.9|34
1646664830000|2022-03-07 14:53:50|11439.7|11435.7|11428.6|11424.6|11439.7|11435.7|11427.8|11420.6|57
1646664840000|2022-03-07 14:54:00|11430.4|11422.4|11441.7|11433.7|11451.5|11446.7|11428.5|11421.6|162
1646664850000|2022-03-07 14:54:10|11439.3|11435.3|11433.7|11425.7|11439.3|11435.3|11426.9|11424.1|129
1646664860000|2022-03-07 14:54:20|11431.9|11427.9|11446.9|11442.9|11455.4|11449.3|11430.9|11427.9|249
1646664870000|2022-03-07 14:54:30|11446.4|11442.4|11466.7|11462.7|11467.9|11462.7|11446.4|11442.4|86
1646664880000|2022-03-07 14:54:40|11468.9|11460.9|11470.4|11466.4|11478.9|11474.9|11463.7|11457.9|141
1646664890000|2022-03-07 14:54:50|11469.8|11465.8|11469.1|11465.1|11475.4|11471|11463.5|11458.7|188
1646664900000|2022-03-07 14:55:00|11468.9|11464.9|11473.4|11469.4|11475|11472.2|11467.4|11460.9|44
1646664910000|2022-03-07 14:55:10|11471.8|11469|11448.7|11440.7|11472.1|11469|11447.1|11439.1|93
1646664920000|2022-03-07 14:55:20|11450.3|11442.3|11449.9|11441.9|11451.7|11445.5|11446.1|11440.1|31
1646664930000|2022-03-07 14:55:30|11444.7|11441.7|11444.9|11436.9|11448.7|11443.2|11437.8|11431.6|122
1646664940000|2022-03-07 14:55:40|11445.1|11437.1|11444.1|11436.1|11450.4|11446|11441.6|11436.1|49
1646664950000|2022-03-07 14:55:50|11442.4|11438.4|11446.6|11438.6|11446.8|11441.6|11435.6|11430.6|46
1646664960000|2022-03-07 14:56:00|11447.6|11439.6|11460.6|11452.6|11462.3|11456.1|11446.6|11439.1|47
1646664970000|2022-03-07 14:56:10|11460.3|11452.3|11488.2|11484.2|11494|11488.2|11451.3|11446.3|427
1646664980000|2022-03-07 14:56:20|11487.9|11483.9|11483.6|11479.6|11490.2|11484.5|11474|11469.7|114
1646664990000|2022-03-07 14:56:30|11483.4|11479.4|11489.9|11485.9|11494.9|11489.4|11480.4|11475.1|173
1646665000000|2022-03-07 14:56:40|11494.5|11486.5|11491.2|11483.2|11495.1|11490.8|11484.7|11476.7|128
1646665010000|2022-03-07 14:56:50|11490.7|11482.7|11471.4|11467.4|11490.7|11486.2|11471.4|11467.4|92
1646665020000|2022-03-07 14:57:00|11471.1|11467.1|11489.2|11485.2|11491|11486.8|11471.1|11465.3|74
1646665030000|2022-03-07 14:57:10|11488.9|11484.9|11499.5|11491.5|11509.4|11504.1|11488.2|11482.7|173
1646665040000|2022-03-07 14:57:20|11499.3|11491.3|11523.4|11515.4|11525.4|11518.8|11495.5|11488.7|360
1646665050000|2022-03-07 14:57:30|11522.2|11514.2|11520.4|11512.4|11522.2|11514.2|11509.4|11503.2|125
1646665060000|2022-03-07 14:57:40|11519.9|11511.9|11538.1|11530.1|11538.4|11530.4|11511.4|11505.9|144
1646665070000|2022-03-07 14:57:50|11537.8|11529.8|11529.4|11521.4|11542.4|11534.4|11525.6|11518.5|92
1646665080000|2022-03-07 14:58:00|11527|11523|11536|11532|11540.6|11535.5|11526.4|11519.5|172
1646665090000|2022-03-07 14:58:10|11537|11529|11559.6|11555.6|11568.6|11560.9|11532.9|11526.9|230
1646665100000|2022-03-07 14:58:20|11558.5|11554.5|11554.6|11550.6|11559.3|11554.5|11543.4|11535.4|136
1646665110000|2022-03-07 14:58:30|11553.4|11549.4|11551.9|11543.9|11558.2|11552.8|11548.7|11542.8|53
1646665120000|2022-03-07 14:58:40|11551.4|11543.4|11563.9|11555.9|11563.9|11555.9|11548.6|11541.7|56
1646665130000|2022-03-07 14:58:50|11560.8|11552.8|11556.9|11548.9|11560.8|11552.8|11551.2|11546.2|55
1646665140000|2022-03-07 14:59:00|11556.7|11548.7|11539.1|11535.1|11562.1|11554.1|11539.1|11535.1|88
1646665150000|2022-03-07 14:59:10|11538.6|11534.6|11551.2|11547.2|11557.1|11552.1|11538.3|11532.3|62
1646665160000|2022-03-07 14:59:20|11553|11545|11558.4|11554.4|11567.4|11560.5|11550.4|11542.4|94
1646665170000|2022-03-07 14:59:30|11558|11554|11551.8|11547.8|11565.9|11561.9|11550.8|11545.8|90
1646665180000|2022-03-07 14:59:40|11551.1|11547.1|11547.5|11543.5|11560|11556|11543.7|11537.7|138
1646665190000|2022-03-07 14:59:50|11547.7|11543.7|11540.8|11536.8|11550.8|11546.8|11539|11535.6|89
1646665200000|2022-03-07 15:00:00|11541.1|11537.1|11535.7|11531.7|11544.3|11541.5|11531.9|11529|219
1646665210000|2022-03-07 15:00:10|11535.5|11531.5|11541.7|11537.7|11541.7|11537.7|11529.2|11526.4|86
1646665220000|2022-03-07 15:00:20|11540.9|11538.1|11534.7|11531.9|11541.7|11538.8|11532.2|11528.8|56
1646665230000|2022-03-07 15:00:30|11535.6|11532.8|11541.5|11537.5|11544|11540.2|11535.6|11530.2|147
1646665240000|2022-03-07 15:00:40|11540.7|11536.7|11562.9|11560.1|11563|11560.1|11538.5|11534.5|160
1646665250000|2022-03-07 15:00:50|11564.3|11560.3|11566|11562|11567.7|11564.6|11556.3|11552|172
1646665260000|2022-03-07 15:01:00|11566.4|11562.4|11569.7|11565.7|11580|11574.4|11560|11555.5|286
1646665270000|2022-03-07 15:01:10|11568.7|11564.7|11557.4|11554.6|11570.4|11566.4|11557.4|11554.6|162
1646665280000|2022-03-07 15:01:20|11559.6|11555.6|11553.2|11545.2|11563|11559.6|11549.1|11545.2|119
1646665290000|2022-03-07 15:01:30|11550.7|11546.7|11573.5|11569.5|11574|11571.1|11539.7|11535.7|263
1646665300000|2022-03-07 15:01:40|11572.7|11568.7|11571|11568.2|11575.7|11572.8|11564.7|11560.7|168
1646665310000|2022-03-07 15:01:50|11571.8|11567.8|11571.5|11567.5|11582.5|11578.6|11570.2|11566.7|238
1646665320000|2022-03-07 15:02:00|11571.8|11567.8|11567|11563|11575.9|11571.8|11561.1|11555.7|154
1646665330000|2022-03-07 15:02:10|11567.6|11564.8|11566.5|11562.5|11570.9|11567.5|11563|11560.2|125
1646665340000|2022-03-07 15:02:20|11565.4|11562.6|11573.6|11570.8|11575|11571.8|11557.3|11554.5|189
1646665350000|2022-03-07 15:02:30|11574.4|11570.4|11579.5|11575.5|11584.1|11580.1|11574.3|11570.4|100
1646665360000|2022-03-07 15:02:40|11580|11576|11573.5|11569.5|11580.8|11577.2|11568.3|11565.5|104
1646665370000|2022-03-07 15:02:50|11573.4|11570.6|11556.4|11552.4|11573.5|11570.6|11555.7|11550|177
1646665380000|2022-03-07 15:03:00|11555.6|11552.8|11560.8|11556.8|11561.4|11558.6|11550.7|11547.9|141
1646665390000|2022-03-07 15:03:10|11560.5|11556.5|11571.8|11567.8|11572.1|11567.8|11559.4|11555.8|73
1646665400000|2022-03-07 15:03:20|11573.4|11570.6|11576.1|11572.1|11584.9|11579.9|11571.2|11567.8|167
1646665410000|2022-03-07 15:03:30|11578.5|11570.5|11581|11577|11593|11590.2|11574.7|11569.5|278
1646665420000|2022-03-07 15:03:40|11580.5|11576.5|11580|11577.2|11582.8|11579.2|11576.7|11573.1|69
1646665430000|2022-03-07 15:03:50|11579|11576.2|11587.1|11583.1|11587.1|11583.2|11579|11576.2|64
1646665440000|2022-03-07 15:04:00|11586.3|11583.5|11581.8|11577.8|11586.3|11583.5|11576.8|11571.7|54
1646665450000|2022-03-07 15:04:10|11581.4|11577.4|11610.2|11606.2|11619.9|11613.7|11574.7|11570.7|600
1646665460000|2022-03-07 15:04:20|11609.4|11606.6|11619.9|11615.9|11626.7|11623.2|11605.5|11601.5|248
1646665470000|2022-03-07 15:04:30|11619.4|11615.4|11635.4|11627.4|11636.8|11631.6|11618.8|11613.7|188
1646665480000|2022-03-07 15:04:40|11632.8|11630|11623.7|11620.9|11640.2|11635|11620.1|11616.5|147
1646665490000|2022-03-07 15:04:50|11624.5|11620.5|11638.4|11635.6|11638.4|11635.6|11623.9|11620.3|101
1646665500000|2022-03-07 15:05:00|11638.5|11634.5|11617.8|11613.8|11639.8|11634.9|11616.6|11612.8|188
1646665510000|2022-03-07 15:05:10|11618|11614|11613.7|11609.7|11620.4|11615|11607|11603.4|94
1646665520000|2022-03-07 15:05:20|11612.4|11608.4|11600.7|11597.9|11613.6|11609.6|11593.4|11589.4|138
1646665530000|2022-03-07 15:05:30|11601.7|11598.9|11594.8|11592|11606.5|11602|11594.8|11591.9|162
1646665540000|2022-03-07 15:05:40|11595.3|11592.5|11604|11601.2|11612.8|11608.8|11595.3|11592.5|136
1646665550000|2022-03-07 15:05:50|11604.4|11600.4|11615.5|11611.5|11616.5|11613.1|11601|11597.4|109
1646665560000|2022-03-07 15:06:00|11614.5|11610.5|11619.5|11615.5|11622.8|11619.9|11611.7|11608.9|193
1646665570000|2022-03-07 15:06:10|11619.2|11615.2|11630.8|11626.8|11632.6|11629.8|11619.2|11615.2|128
1646665580000|2022-03-07 15:06:20|11630.6|11626.6|11649.1|11645.1|11654.8|11651.2|11627.4|11623.8|253
1646665590000|2022-03-07 15:06:30|11648.8|11644.8|11649.7|11646.9|11651.8|11648.6|11646.4|11643.5|118
1646665600000|2022-03-07 15:06:40|11649.4|11646.6|11640|11637.2|11653.1|11650.3|11640|11637.2|140
1646665610000|2022-03-07 15:06:50|11640.3|11637.5|11634.4|11631.6|11640.7|11637.7|11634.4|11629.7|99
1646665620000|2022-03-07 15:07:00|11635|11632.2|11636.5|11632.5|11641.2|11638.3|11630|11626.8|185
1646665630000|2022-03-07 15:07:10|11636.1|11633.3|11627.5|11623.5|11638.9|11635.8|11625.8|11621.9|184
1646665640000|2022-03-07 15:07:20|11627.1|11624.3|11640.9|11636.9|11643.1|11639.2|11621.1|11618|351
1646665650000|2022-03-07 15:07:30|11639.8|11635.8|11630.4|11626.4|11644.8|11640.8|11630.1|11626.1|140
1646665660000|2022-03-07 15:07:40|11629.9|11625.9|11636.3|11633.5|11641.6|11638.2|11628.5|11625.4|192
1646665670000|2022-03-07 15:07:50|11636.9|11632.9|11644.6|11640.6|11645.4|11641.4|11630.8|11627.1|283
1646665680000|2022-03-07 15:08:00|11643.8|11641|11642.5|11639.7|11647.4|11643.4|11638.9|11636.1|61
1646665690000|2022-03-07 15:08:10|11643.2|11640.4|11637|11634.2|11643.5|11640.7|11633.2|11627.2|85
1646665700000|2022-03-07 15:08:20|11637.3|11634.5|11644.4|11641.6|11652.5|11649.3|11637.3|11634.5|105
1646665710000|2022-03-07 15:08:30|11643.9|11639.9|11654.5|11651.7|11654.5|11651.7|11643.2|11639.2|94
1646665720000|2022-03-07 15:08:40|11653.8|11651|11651.9|11647.9|11654.9|11651.7|11649.8|11645.6|113
1646665730000|2022-03-07 15:08:50|11652.1|11648.1|11648.9|11644.9|11659.1|11655.1|11648.9|11644.9|217
1646665740000|2022-03-07 15:09:00|11648.4|11644.4|11620.9|11616.9|11650.3|11646.2|11615.2|11609.9|191
1646665750000|2022-03-07 15:09:10|11621.7|11617.7|11610.1|11607.3|11624.4|11620.8|11610.1|11606.2|147
1646665760000|2022-03-07 15:09:20|11610.2|11606.2|11604.1|11601.3|11610.2|11606.6|11596.8|11593.2|109
1646665770000|2022-03-07 15:09:30|11603.8|11600.1|11609.2|11605.2|11610.7|11607|11603.1|11599.8|98
1646665780000|2022-03-07 15:09:40|11608|11604.3|11628.1|11624.1|11629.8|11625.8|11607.1|11603.7|110
1646665790000|2022-03-07 15:09:50|11627.9|11623.9|11612.9|11608.9|11627.9|11624|11609.8|11606.9|96
1646665800000|2022-03-07 15:10:00|11613.2|11609.2|11611.9|11607.9|11621.4|11617.5|11607|11604.2|133
1646665810000|2022-03-07 15:10:10|11611.1|11608.3|11587.9|11583.9|11611.9|11608.3|11587.9|11583.9|168
1646665820000|2022-03-07 15:10:20|11586.5|11583.7|11583.5|11579.5|11597.4|11594.6|11582.1|11578.1|152
1646665830000|2022-03-07 15:10:30|11583.1|11579.1|11579.4|11575.4|11583.6|11579.1|11573.9|11571.1|139
1646665840000|2022-03-07 15:10:40|11580.9|11576.9|11572.2|11568.2|11580.9|11576.9|11566.4|11563|160
1646665850000|2022-03-07 15:10:50|11572.7|11568.7|11579.5|11576.7|11586.5|11582.6|11572.7|11568.7|121
1646665860000|2022-03-07 15:11:00|11580.2|11577.4|11593.5|11590.7|11597.8|11593.8|11579.5|11575.5|114
1646665870000|2022-03-07 15:11:10|11593.9|11589.9|11597.9|11593.9|11598.2|11595|11590.8|11587.4|191
1646665880000|2022-03-07 15:11:20|11598.4|11594.4|11639.3|11635.3|11641.5|11636.2|11597.8|11593.8|280
1646665890000|2022-03-07 15:11:30|11639.1|11635.1|11656.4|11652.4|11657.2|11653.3|11635.8|11630.5|259
1646665900000|2022-03-07 15:11:40|11656.2|11652.2|11678.4|11670.4|11690.8|11685.2|11656.2|11652.2|547
1646665910000|2022-03-07 15:11:50|11675.9|11671.9|11674.5|11670.5|11690.4|11684.9|11672.5|11668.5|173
1646665920000|2022-03-07 15:12:00|11672.5|11668.5|11666.9|11662.9|11677.4|11669.5|11659.9|11655.9|132
1646665930000|2022-03-07 15:12:10|11669.1|11665.1|11680.8|11678|11680.8|11678|11665|11661|91
1646665940000|2022-03-07 15:12:20|11680.6|11677.8|11674.3|11670.3|11688.7|11684.7|11673.1|11669.1|346
1646665950000|2022-03-07 15:12:30|11674.1|11670.1|11671.8|11667.8|11687.1|11682.6|11669.4|11666.5|105
1646665960000|2022-03-07 15:12:40|11671.5|11667.5|11681.9|11677.9|11681.9|11677.9|11670|11666.4|71
1646665970000|2022-03-07 15:12:50|11681.6|11678.8|11656.5|11652.5|11688|11684|11643.5|11639.1|569
1646665980000|2022-03-07 15:13:00|11656.1|11653.3|11660.3|11656.3|11661.5|11657.5|11646.4|11641.3|170
1646665990000|2022-03-07 15:13:10|11658.9|11654.9|11652|11648|11660.5|11655.3|11650.5|11647.7|97
1646666000000|2022-03-07 15:13:20|11650.8|11647.3|11667.8|11663.8|11671.8|11667.8|11650.8|11647.3|96
1646666010000|2022-03-07 15:13:30|11667.6|11663.6|11667.3|11663.3|11672.7|11668.7|11662.7|11658.6|93
1646666020000|2022-03-07 15:13:40|11669.7|11665.7|11661.9|11657.9|11670.4|11667|11657.1|11654.2|69
1646666030000|2022-03-07 15:13:50|11659.5|11655.5|11667.3|11663.3|11668.4|11665|11659.5|11655.5|19
1646666040000|2022-03-07 15:14:00|11666.6|11662.6|11670.9|11666.9|11673.6|11670.7|11664.9|11659.6|82
1646666050000|2022-03-07 15:14:10|11670.6|11666.6|11657.9|11653.9|11678.2|11672.4|11655.5|11651.5|154
1646666060000|2022-03-07 15:14:20|11656.8|11654|11698.3|11690.3|11703.4|11699.4|11656.8|11653.6|200
1646666070000|2022-03-07 15:14:30|11696.9|11692.9|11696.3|11692.3|11704.3|11699.3|11693.9|11690.5|151
1646666080000|2022-03-07 15:14:40|11697.3|11693.3|11694.8|11690.8|11703.8|11700|11693.8|11689.8|113
1646666090000|2022-03-07 15:14:50|11695.8|11691.8|11700.2|11696.2|11707.9|11703.9|11695.2|11691.8|162
1646666100000|2022-03-07 15:15:00|11699.4|11696.6|11693.8|11691|11709.8|11706|11691.1|11688.3|209
1646666110000|2022-03-07 15:15:10|11693.6|11690.8|11700.1|11697.3|11702.5|11699.7|11691.8|11688.9|80
1646666120000|2022-03-07 15:15:20|11699.6|11696.8|11704.4|11701.6|11707.8|11705|11699.4|11696.6|125
1646666130000|2022-03-07 15:15:30|11706.4|11703.6|11701.5|11698.7|11709.4|11706.6|11701|11698.2|149
1646666140000|2022-03-07 15:15:40|11703.3|11699.3|11701.4|11698.6|11704.6|11701.8|11701.1|11698.3|82
1646666150000|2022-03-07 15:15:50|11702.4|11699.6|11711.4|11708.6|11718.2|11714.2|11701.4|11698.5|210
1646666160000|2022-03-07 15:16:00|11713.5|11709.5|11688.3|11684.3|11714.5|11711|11686.3|11682.3|178
1646666170000|2022-03-07 15:16:10|11688.6|11685.8|11687.9|11685.1|11693.2|11689.8|11682.5|11678|144
1646666180000|2022-03-07 15:16:20|11687.6|11684.8|11675|11672.2|11691.5|11688.3|11674.1|11670.4|174
1646666190000|2022-03-07 15:16:30|11675.2|11671.2|11674.6|11670.6|11686.5|11683.1|11672.2|11668.3|125
1646666200000|2022-03-07 15:16:40|11673.9|11671.1|11676.2|11673.4|11681.3|11677.1|11673.7|11670.3|45
1646666210000|2022-03-07 15:16:50|11677|11673|11669|11665|11682.2|11678.6|11667.6|11664.7|55
1646666220000|2022-03-07 15:17:00|11668.3|11664.3|11676.2|11672.2|11684.6|11679.2|11668.3|11664.3|94
1646666230000|2022-03-07 15:17:10|11676.4|11672.4|11690.8|11688|11693.6|11690.8|11674.3|11670.4|114
1646666240000|2022-03-07 15:17:20|11690.6|11687.8|11681.1|11678.3|11690.6|11687.8|11680.8|11676.9|102
1646666250000|2022-03-07 15:17:30|11678.8|11676|11675.9|11673.1|11681.1|11678.3|11670.5|11667.3|67
1646666260000|2022-03-07 15:17:40|11676.2|11673.4|11701.6|11697.6|11706.4|11702.4|11676.1|11672.6|222
1646666270000|2022-03-07 15:17:50|11700.5|11697.7|11699.1|11695.1|11711.6|11707|11698|11693.3|102
1646666280000|2022-03-07 15:18:00|11699.9|11695.9|11689.9|11685.9|11701.8|11698.7|11689.5|11685.6|100
1646666290000|2022-03-07 15:18:10|11688.5|11685.7|11696.6|11692.6|11697.3|11694.4|11687.5|11684.6|66
1646666300000|2022-03-07 15:18:20|11695.6|11691.6|11691.6|11687.6|11697.3|11693.7|11690.9|11687.3|60
1646666310000|2022-03-07 15:18:30|11691.2|11688.4|11687.4|11683.4|11694.9|11690.8|11683.6|11680.8|173
1646666320000|2022-03-07 15:18:40|11688.1|11684.1|11693.4|11689.4|11693.6|11689.6|11686.8|11683.1|68
1646666330000|2022-03-07 15:18:50|11693.9|11689.9|11706.9|11702.9|11706.9|11703.7|11690.6|11687|68
1646666340000|2022-03-07 15:19:00|11706.1|11702.1|11696.2|11693.4|11706.1|11702.1|11694.2|11691|74
1646666350000|2022-03-07 15:19:10|11696.4|11693.6|11703.7|11699.7|11703.7|11700.1|11689.2|11685.6|121
1646666360000|2022-03-07 15:19:20|11704|11700|11708.8|11704.8|11715.7|11712.3|11704|11700|130
1646666370000|2022-03-07 15:19:30|11709|11705|11702.4|11698.4|11709|11706.1|11699.2|11695.3|82
1646666380000|2022-03-07 15:19:40|11703|11699|11706.2|11703.4|11706.2|11703.4|11697.2|11694.3|39
1646666390000|2022-03-07 15:19:50|11707.3|11703.3|11691.4|11687.4|11709.2|11706.4|11691|11687.4|94
1646666400000|2022-03-07 15:20:00|11690|11686|11692.1|11688.1|11695.6|11690.7|11686.9|11682.3|269
1646666410000|2022-03-07 15:20:10|11691.5|11687.5|11689.9|11685.9|11699.3|11695.3|11666.5|11661.9|431
1646666420000|2022-03-07 15:20:20|11687.8|11685|11680.7|11676.7|11695.1|11689.1|11676.2|11672.8|121
1646666430000|2022-03-07 15:20:30|11681.3|11677.3|11712.3|11704.3|11712.3|11707.8|11675.2|11671.5|210
1646666440000|2022-03-07 15:20:40|11712.8|11704.8|11697.1|11693.1|11715.8|11709.1|11697.1|11693.1|72
1646666450000|2022-03-07 15:20:50|11696.8|11692.8|11717.1|11709.1|11717.1|11711.3|11692.9|11687.3|62
1646666460000|2022-03-07 15:21:00|11717.6|11709.6|11698.2|11694.2|11717.6|11712.5|11695|11691.7|160
1646666470000|2022-03-07 15:21:10|11697.9|11693.9|11699.8|11695.8|11715.6|11709.3|11696|11693.1|188
1646666480000|2022-03-07 15:21:20|11699.5|11696.7|11709.3|11705.3|11715.8|11709.3|11695.5|11692.3|350
1646666490000|2022-03-07 15:21:30|11708.2|11705.4|11705.5|11701.5|11718.3|11712.7|11704.2|11698.4|104
1646666500000|2022-03-07 15:21:40|11707.3|11699.3|11706.6|11703.8|11711.8|11707.8|11703|11697.7|42
1646666510000|2022-03-07 15:21:50|11707.2|11704.4|11731.1|11723.1|11736.3|11732.3|11707.2|11702.4|187
1646666520000|2022-03-07 15:22:00|11731.6|11723.6|11731.1|11727.1|11738.9|11734.5|11727.6|11721.7|130
1646666530000|2022-03-07 15:22:10|11731.7|11727.7|11725.2|11717.2|11733.3|11727.7|11719.9|11715.4|106
1646666540000|2022-03-07 15:22:20|11724.9|11716.9|11731.8|11727.8|11735.4|11730.4|11722.3|11715.1|124
1646666550000|2022-03-07 15:22:30|11732.1|11728.1|11743.3|11740.5|11747.6|11743.8|11731.9|11726.8|166
1646666560000|2022-03-07 15:22:40|11743.1|11740.3|11740.4|11736.4|11756.3|11750.5|11739.2|11733.8|190
1646666570000|2022-03-07 15:22:50|11740.1|11736.1|11745.5|11741.5|11753.5|11748|11735.2|11730.1|233
1646666580000|2022-03-07 15:23:00|11744.7|11741.9|11733.8|11729.8|11749.1|11745.5|11732.5|11726.5|208
1646666590000|2022-03-07 15:23:10|11734.3|11730.3|11730.3|11726.3|11734.3|11730.3|11725.3|11722.5|124
1646666600000|2022-03-07 15:23:20|11731.9|11723.9|11734.9|11730.9|11734.9|11730.9|11728.1|11723.3|63
1646666610000|2022-03-07 15:23:30|11737.1|11729.1|11735.6|11731.6|11742.1|11735.9|11734.6|11729.1|111
1646666620000|2022-03-07 15:23:40|11737.1|11729.1|11724.1|11720.1|11737.1|11730.9|11719.9|11714.5|80
1646666630000|2022-03-07 15:23:50|11723.9|11719.9|11734.2|11730.2|11736.7|11730.2|11722.8|11719.9|56
1646666640000|2022-03-07 15:24:00|11734.7|11730.7|11729.4|11721.4|11737|11733|11721|11718.1|120
1646666650000|2022-03-07 15:24:10|11729.1|11721.1|11718.3|11714.3|11732.4|11726.6|11718.3|11714.3|60
1646666660000|2022-03-07 15:24:20|11718.9|11714.9|11719|11715|11719.8|11716.1|11713.6|11709.6|56
1646666670000|2022-03-07 15:24:30|11718|11714|11718.2|11714.2|11729.8|11726.6|11717.4|11713.7|87
1646666680000|2022-03-07 15:24:40|11718.5|11714.5|11708.6|11704.6|11719.8|11714.5|11707|11703.1|43
1646666690000|2022-03-07 15:24:50|11708.8|11704.8|11717.5|11713.5|11718.5|11714.6|11706|11700.8|90
1646666700000|2022-03-07 15:25:00|11717.8|11713.8|11712.5|11708.5|11720.2|11715.9|11712.1|11708.2|65
1646666710000|2022-03-07 15:25:10|11713|11709|11720.7|11716.7|11729.1|11725|11713|11709|128
1646666720000|2022-03-07 15:25:20|11718.2|11715.4|11719|11715|11724.2|11720.6|11715.6|11712.2|123
1646666730000|2022-03-07 15:25:30|11721.2|11713.2|11726.4|11722.4|11729.2|11724.7|11718.2|11713.1|131
1646666740000|2022-03-07 15:25:40|11726.1|11722.1|11736.6|11732.6|11737.7|11733.7|11725|11721.8|78
1646666750000|2022-03-07 15:25:50|11737|11733|11753.5|11749.5|11755.5|11749.8|11737|11731.1|202
1646666760000|2022-03-07 15:26:00|11753.3|11749.3|11738.7|11734.7|11753.8|11750.9|11735.7|11727.7|231
1646666770000|2022-03-07 15:26:10|11738.9|11734.9|11741.9|11733.9|11744.9|11739|11737.9|11733.7|87
1646666780000|2022-03-07 15:26:20|11740.2|11736.2|11740|11736|11742.5|11736.7|11735.7|11731.7|35
1646666790000|2022-03-07 15:26:30|11739.8|11735.8|11744.4|11740.4|11747.5|11743.4|11737|11731.7|102
1646666800000|2022-03-07 15:26:40|11746.8|11738.8|11737.4|11733.4|11747.1|11740.9|11731.4|11727.6|51
1646666810000|2022-03-07 15:26:50|11737.3|11734.5|11728.4|11725.6|11739.7|11736|11728.4|11725.5|95
1646666820000|2022-03-07 15:27:00|11727.8|11725|11731.5|11727.5|11733.2|11729.1|11723.2|11719.2|93
1646666830000|2022-03-07 15:27:10|11731.1|11727.1|11724.8|11720.8|11731.1|11727.1|11722.3|11716.2|112
1646666840000|2022-03-07 15:27:20|11724.1|11720.1|11719.3|11716.5|11726.1|11720.9|11719.3|11716.4|94
1646666850000|2022-03-07 15:27:30|11720.1|11716.1|11706.1|11702.1|11720.1|11716.1|11705.5|11701.1|167
1646666860000|2022-03-07 15:27:40|11705.8|11701.8|11703.4|11699.4|11711.3|11705.3|11696.3|11692.3|207
1646666870000|2022-03-07 15:27:50|11700.3|11697.5|11700.3|11696.3|11707.4|11702.8|11700.3|11696.3|131
1646666880000|2022-03-07 15:28:00|11700.6|11696.6|11693.6|11689.6|11701.1|11697.9|11686.9|11681.6|192
1646666890000|2022-03-07 15:28:10|11692.5|11688.5|11680.4|11676.4|11694.6|11688.8|11680.2|11676.4|101
1646666900000|2022-03-07 15:28:20|11681|11677|11675.8|11673|11684.2|11680.2|11671.4|11666|145
1646666910000|2022-03-07 15:28:30|11676.4|11673.6|11685|11681|11694.9|11688.7|11676.4|11671.4|132
1646666920000|2022-03-07 15:28:40|11685.2|11681.2|11678|11674|11686.3|11681.2|11676.5|11672.4|63
1646666930000|2022-03-07 15:28:50|11678.2|11674.2|11673.1|11665.1|11680.3|11674.3|11671.3|11665.1|49
1646666940000|2022-03-07 15:29:00|11672.5|11664.5|11653.3|11649.3|11673.1|11669.1|11649.1|11644.9|175
1646666950000|2022-03-07 15:29:10|11652.8|11648.8|11652.2|11649.4|11660.3|11655.2|11651.5|11648.3|69
1646666960000|2022-03-07 15:29:20|11652.1|11648.1|11652.3|11648.3|11657.8|11653.8|11651.9|11647.1|94
1646666970000|2022-03-07 15:29:30|11652.9|11648.9|11653|11649|11655.3|11651.6|11644.2|11640.3|119
1646666980000|2022-03-07 15:29:40|11654.8|11646.8|11659|11655|11659.5|11655.5|11650.3|11646.3|46
1646666990000|2022-03-07 15:29:50|11656.4|11653.6|11647.1|11643.1|11656.4|11653.6|11646.8|11642.5|68
1646667000000|2022-03-07 15:30:00|11647.3|11643.3|11657.8|11653.8|11662.4|11658.4|11642.8|11638.9|128
1646667010000|2022-03-07 15:30:10|11657.4|11653.4|11632.9|11628.9|11657.4|11654|11631.9|11627.9|189
1646667020000|2022-03-07 15:30:20|11633.2|11629.2|11594.5|11586.5|11633.2|11629.2|11590.8|11584|428
1646667030000|2022-03-07 15:30:30|11595.7|11587.7|11613.7|11609.7|11618.6|11613.6|11593|11587.2|232
1646667040000|2022-03-07 15:30:40|11614.2|11610.2|11642.4|11638.4|11651.7|11645.2|11614.2|11610.2|379
1646667050000|2022-03-07 15:30:50|11642.1|11638.1|11635.2|11631.2|11643.8|11639.8|11634.4|11629.2|121
1646667060000|2022-03-07 15:31:00|11634.2|11630.2|11636.5|11632.5|11643|11639.3|11627.7|11622.7|152
1646667070000|2022-03-07 15:31:10|11638.3|11630.3|11615.7|11611.7|11638.3|11632.3|11614.7|11611.7|173
1646667080000|2022-03-07 15:31:20|11615.5|11611.5|11632.7|11628.7|11635.7|11632.8|11612.9|11608.3|100
1646667090000|2022-03-07 15:31:30|11631.8|11627.8|11634.8|11630.8|11636|11632|11626.2|11622.2|32
1646667100000|2022-03-07 15:31:40|11633.6|11628.6|11636.8|11634|11641.4|11637.4|11627.3|11621|109
1646667110000|2022-03-07 15:31:50|11636.9|11632.9|11645.1|11641.1|11645.4|11641.4|11636.2|11631.9|61
1646667120000|2022-03-07 15:32:00|11644.7|11640.7|11632.2|11628.2|11648|11642.5|11631.8|11628.2|121
1646667130000|2022-03-07 15:32:10|11631.7|11627.7|11626|11622|11631.9|11627.9|11621|11616.7|83
1646667140000|2022-03-07 15:32:20|11625.8|11621.8|11626.1|11622.1|11627|11624.2|11623.2|11617|27
1646667150000|2022-03-07 15:32:30|11625.8|11621.8|11615.8|11611.8|11627.7|11623.7|11613.6|11610.8|68
1646667160000|2022-03-07 15:32:40|11615.6|11612.8|11616.3|11612.3|11617.7|11614.3|11615.6|11611.8|22
1646667170000|2022-03-07 15:32:50|11616.6|11612.6|11642.6|11638.6|11642.6|11638.6|11616.6|11612|130
1646667180000|2022-03-07 15:33:00|11642.4|11638.4|11626.6|11622.6|11644.6|11638.4|11626.1|11622.6|59
1646667190000|2022-03-07 15:33:10|11627.4|11623.4|11639.7|11635.7|11640.7|11636.7|11627.4|11623|77
1646667200000|2022-03-07 15:33:20|11639.9|11635.9|11637.4|11633.4|11639.9|11635.9|11634.4|11630.4|27
1646667210000|2022-03-07 15:33:30|11637.2|11629.2|11625.2|11621.2|11637.2|11631.8|11616.3|11609.6|154
1646667220000|2022-03-07 15:33:40|11625.7|11621.7|11606.2|11603.4|11628.7|11624.2|11605.2|11602.4|188
1646667230000|2022-03-07 15:33:50|11606.9|11604.1|11619.4|11615.4|11619.9|11615.9|11603.8|11601|366
1646667240000|2022-03-07 15:34:00|11619|11616.2|11618|11615.2|11622.1|11619.2|11609.7|11606.4|115
1646667250000|2022-03-07 15:34:10|11619.5|11616.7|11597.9|11593.9|11619.5|11616.7|11596.9|11592.9|129
1646667260000|2022-03-07 15:34:20|11598.9|11594.9|11617.8|11613.8|11618.3|11615.4|11598.8|11594.9|105
1646667270000|2022-03-07 15:34:30|11617.3|11613.3|11625.9|11617.9|11627.3|11624.2|11617.3|11613.3|52
1646667280000|2022-03-07 15:34:40|11623.6|11619.6|11610.3|11602.3|11623.9|11619.9|11606.2|11602.3|165
1646667290000|2022-03-07 15:34:50|11607.8|11603.8|11609.8|11605.8|11613|11609|11607.3|11602|55
1646667300000|2022-03-07 15:35:00|11613.5|11609.5|11607.4|11603.4|11614.6|11609.5|11604.1|11601.3|88
1646667310000|2022-03-07 15:35:10|11607.6|11603.6|11606.1|11602.1|11617.1|11614|11605.7|11601.7|121
1646667320000|2022-03-07 15:35:20|11605.8|11601.8|11607.6|11603.6|11608.5|11604.5|11604|11600.9|19
1646667330000|2022-03-07 15:35:30|11611.1|11603.1|11610.7|11602.7|11611.4|11606.9|11605.7|11599.8|32
1646667340000|2022-03-07 15:35:40|11608.9|11604.9|11629.9|11625.9|11635.4|11629.6|11607.7|11602.7|120
1646667350000|2022-03-07 15:35:50|11629.6|11625.6|11630.8|11626.8|11636.8|11632.8|11629.6|11625.6|88
1646667360000|2022-03-07 15:36:00|11630.5|11627.7|11635.8|11631.8|11638.2|11634.8|11630.5|11627.3|37
1646667370000|2022-03-07 15:36:10|11635|11632.2|11632.1|11628.1|11635.3|11632.3|11627.1|11621.6|107
1646667380000|2022-03-07 15:36:20|11632.3|11628.3|11653.9|11649.9|11657|11653|11632.3|11628.3|196
1646667390000|2022-03-07 15:36:30|11653.6|11649.6|11650.3|11646.3|11657.8|11652.3|11644.6|11640.1|107
1646667400000|2022-03-07 15:36:40|11650.6|11646.6|11643.6|11639.6|11652.8|11648.6|11641.3|11638.3|63
1646667410000|2022-03-07 15:36:50|11643.4|11639.4|11640.1|11636.1|11646.1|11639.4|11637.1|11633.4|41
1646667420000|2022-03-07 15:37:00|11641.5|11638.7|11672.8|11668.8|11674.8|11669.7|11641.5|11638|200
1646667430000|2022-03-07 15:37:10|11672.6|11668.6|11691.9|11683.9|11691.9|11684.3|11670.5|11666.4|198
1646667440000|2022-03-07 15:37:20|11691.4|11683.4|11690.7|11686.7|11691.9|11687.3|11676.7|11673.8|110
1646667450000|2022-03-07 15:37:30|11691.1|11687.1|11689.9|11685.9|11697.1|11691|11688.3|11683.1|96
1646667460000|2022-03-07 15:37:40|11688.3|11684.3|11682.2|11674.2|11689.1|11684.3|11676|11672.8|87
1646667470000|2022-03-07 15:37:50|11682.4|11674.4|11679.9|11675.9|11682.4|11676.2|11669.9|11664|80
1646667480000|2022-03-07 15:38:00|11671.3|11668.5|11671.7|11667.7|11681.7|11676.5|11669.4|11663.8|118
1646667490000|2022-03-07 15:38:10|11671.1|11667.1|11673.4|11669.4|11673.8|11669.4|11666.3|11662.6|105
1646667500000|2022-03-07 15:38:20|11678.3|11674.3|11691.1|11687.1|11699.3|11692.2|11678.3|11674.3|107
1646667510000|2022-03-07 15:38:30|11690.8|11686.8|11689.5|11685.5|11690.8|11686.8|11683.1|11679.1|138
1646667520000|2022-03-07 15:38:40|11689.7|11685.7|11704.2|11700.2|11709|11703.8|11689.7|11684.1|147
1646667530000|2022-03-07 15:38:50|11706|11698|11704.8|11700.8|11711.3|11706.6|11700.2|11696.4|113
1646667540000|2022-03-07 15:39:00|11704.6|11700.6|11708.7|11704.7|11713.8|11710.4|11703.8|11699.3|161
1646667550000|2022-03-07 15:39:10|11709.3|11705.3|11716|11712|11726|11719.5|11708|11704|179
1646667560000|2022-03-07 15:39:20|11715.5|11711.5|11717.3|11713.3|11717.3|11713.3|11706.2|11703.4|158
1646667570000|2022-03-07 15:39:30|11718.5|11710.5|11699.6|11696.8|11718.5|11713.5|11696.1|11692.1|248
1646667580000|2022-03-07 15:39:40|11700.9|11698.1|11704.3|11696.3|11704.3|11700.6|11697|11694.1|80
1646667590000|2022-03-07 15:39:50|11704.5|11696.5|11701.5|11697.5|11704.5|11699.6|11695.4|11692.1|63
1646667600000|2022-03-07 15:40:00|11702|11699.2|11693.2|11690.4|11703.8|11700.6|11692.2|11689.3|183
1646667610000|2022-03-07 15:40:10|11694|11690|11704.4|11701.6|11713|11709|11694|11690|185
1646667620000|2022-03-07 15:40:20|11704.8|11700.8|11707.2|11704.4|11708.5|11704.9|11701.2|11698.4|126
1646667630000|2022-03-07 15:40:30|11707.4|11704.6|11709|11705|11711|11707.6|11705.8|11700.3|74
1646667640000|2022-03-07 15:40:40|11708|11704|11706.8|11698.8|11708.2|11704|11701.9|11697.7|64
1646667650000|2022-03-07 15:40:50|11706.5|11698.5|11708|11704|11708|11704.3|11700.5|11696.5|85
1646667660000|2022-03-07 15:41:00|11707.1|11704.3|11713.5|11705.5|11722.8|11719.3|11707|11703|197
1646667670000|2022-03-07 15:41:10|11713.7|11705.7|11705.6|11701.6|11714.8|11709|11705.6|11701.6|43
1646667680000|2022-03-07 15:41:20|11705.5|11701.5|11697.6|11693.6|11708.9|11705.2|11696.9|11691.7|91
1646667690000|2022-03-07 15:41:30|11697.9|11693.9|11698.3|11694.3|11699.8|11695.8|11679|11676.2|152
1646667700000|2022-03-07 15:41:40|11700.5|11692.5|11687.5|11679.5|11700.5|11695.5|11683.8|11679.5|69
1646667710000|2022-03-07 15:41:50|11685.7|11681.7|11688.5|11680.5|11689.5|11685.6|11682.6|11678.6|87
1646667720000|2022-03-07 15:42:00|11688.8|11680.8|11685.3|11681.3|11699|11693.8|11685.3|11680.2|53
1646667730000|2022-03-07 15:42:10|11685.8|11681.8|11682.8|11678.8|11689.9|11686.9|11681.7|11678.3|42
1646667740000|2022-03-07 15:42:20|11683.9|11681.1|11688.3|11684.3|11690.4|11685.9|11683.9|11678.8|38
1646667750000|2022-03-07 15:42:30|11689.2|11686.4|11684.3|11680.3|11689.8|11686.6|11679.7|11675.2|81
1646667760000|2022-03-07 15:42:40|11684.6|11680.6|11659.2|11655.2|11684.6|11680.6|11643.1|11639.9|895
1646667770000|2022-03-07 15:42:50|11658.2|11655.4|11649.1|11646.3|11659.4|11656.3|11646.1|11643.2|120
1646667780000|2022-03-07 15:43:00|11649.9|11645.9|11660.1|11657.3|11660.2|11657.3|11649.9|11645.9|62
1646667790000|2022-03-07 15:43:10|11660.3|11656.3|11639.5|11631.5|11661.2|11656.3|11637.5|11631.5|129
1646667800000|2022-03-07 15:43:20|11637.7|11633.7|11637.3|11633.3|11644.6|11641.3|11632.1|11627.8|130
1646667810000|2022-03-07 15:43:30|11639.5|11631.5|11635.3|11631.3|11639.5|11635.9|11634.6|11629.1|19
1646667820000|2022-03-07 15:43:40|11634|11631.2|11624.1|11620.1|11634|11631.2|11620.7|11614.9|74
1646667830000|2022-03-07 15:43:50|11626.3|11618.3|11617|11613|11629.1|11624.3|11607.4|11603.4|155
1646667840000|2022-03-07 15:44:00|11619.2|11611.2|11604.3|11600.3|11619.6|11614.4|11604.2|11600.3|85
1646667850000|2022-03-07 15:44:10|11604|11600|11629.8|11625.8|11634.6|11628.3|11604|11600|338
1646667860000|2022-03-07 15:44:20|11629.6|11625.6|11650.7|11647.9|11663.3|11658.9|11626.6|11621.6|284
1646667870000|2022-03-07 15:44:30|11651.5|11647.5|11641.7|11637.7|11651.5|11648.4|11641.7|11635.9|39
1646667880000|2022-03-07 15:44:40|11641.4|11637.4|11654.7|11650.7|11664.6|11658.2|11640.1|11636.1|96
1646667890000|2022-03-07 15:44:50|11654.2|11650.2|11667.9|11663.9|11667.9|11663.9|11652.8|11647.6|101
1646667900000|2022-03-07 15:45:00|11668.9|11664.9|11668.4|11664.4|11681.1|11675.6|11665.1|11659.6|105
1646667910000|2022-03-07 15:45:10|11669.6|11665.6|11677.1|11673.1|11680.6|11674.6|11669.6|11665.6|65
1646667920000|2022-03-07 15:45:20|11675.7|11672.9|11669.4|11665.4|11678.3|11673.3|11668.4|11665.1|42
1646667930000|2022-03-07 15:45:30|11669.1|11665.1|11682.5|11678.5|11685.5|11679.3|11666.9|11662.9|81
1646667940000|2022-03-07 15:45:40|11684.3|11676.3|11697.1|11693.1|11699.6|11696.8|11683.8|11675.8|155
1646667950000|2022-03-07 15:45:50|11696.8|11692.8|11694.1|11690.1|11697.7|11694.9|11692.1|11688.1|34
1646667960000|2022-03-07 15:46:00|11693.6|11689.6|11694.3|11690.3|11705.1|11699.6|11691.2|11688.3|124
1646667970000|2022-03-07 15:46:10|11694.1|11690.1|11693.9|11689.9|11698.9|11694.9|11691.5|11686.8|32
1646667980000|2022-03-07 15:46:20|11697.9|11689.6|11697.6|11689.6|11698.1|11690.1|11697.4|11689.4|6
1646667990000|2022-03-07 15:46:30|11695.4|11691.4|11688.1|11684.1|11695.6|11691.6|11685.7|11680.6|65
1646668000000|2022-03-07 15:46:40|11688.3|11684.3|11689.6|11685.6|11690.8|11686.8|11688.1|11684.1|39
1646668010000|2022-03-07 15:46:50|11689.8|11685.8|11686.6|11682.6|11692.8|11686.7|11685.8|11681.8|51
1646668020000|2022-03-07 15:47:00|11686.5|11682.5|11684|11680|11689.5|11683.6|11682.9|11677.3|29
1646668030000|2022-03-07 15:47:10|11683|11679|11687.5|11683.5|11687.5|11683.5|11683|11678|37
1646668040000|2022-03-07 15:47:20|11685.4|11682.6|11685.7|11682.9|11687.5|11684.7|11680.7|11675.3|453
1646668050000|2022-03-07 15:47:30|11685.5|11682.7|11680.3|11676.3|11685.5|11682.7|11678|11674|386
1646668060000|2022-03-07 15:47:40|11680.8|11678|11684.3|11680.3|11686.2|11682.1|11679.7|11676.9|37
1646668070000|2022-03-07 15:47:50|11683.9|11681.1|11682|11678|11685.9|11681.9|11679.2|11676|59
1646668080000|2022-03-07 15:48:00|11683|11679|11660.8|11656.8|11684.9|11682.1|11660.8|11656.8|72
1646668090000|2022-03-07 15:48:10|11660.6|11656.6|11665.8|11661.8|11670.2|11664.7|11657.9|11651.9|128
1646668100000|2022-03-07 15:48:20|11664.5|11661.7|11683.5|11679.5|11684.3|11680.9|11664.2|11659.6|66
1646668110000|2022-03-07 15:48:30|11682.5|11678.5|11685.5|11681.5|11689.8|11684.5|11682.1|11677.2|81
1646668120000|2022-03-07 15:48:40|11684.5|11680.5|11680|11676|11685|11681|11678.5|11673.5|15
1646668130000|2022-03-07 15:48:50|11677.5|11673.5|11670.7|11666.7|11681|11675.5|11666.5|11659|41
1646668140000|2022-03-07 15:49:00|11672|11668|11670.5|11662.5|11680.7|11677.1|11666.7|11660.7|38
1646668150000|2022-03-07 15:49:10|11670.2|11662.2|11647.3|11643.3|11671|11665.2|11642.1|11638.3|108
1646668160000|2022-03-07 15:49:20|11647.4|11643.4|11644.6|11640.6|11653.1|11650.1|11643.3|11638|109
1646668170000|2022-03-07 15:49:30|11644.3|11640.3|11644.5|11641.7|11653|11646.8|11644|11639|27
1646668180000|2022-03-07 15:49:40|11644.2|11641.4|11643.3|11639.3|11651|11644|11642.6|11638|73
1646668190000|2022-03-07 15:49:50|11644.5|11640.5|11657.5|11653.5|11660.2|11655.7|11644.5|11640.5|36
1646668200000|2022-03-07 15:50:00|11657.2|11653.2|11642.7|11634.7|11658.3|11653.2|11641.7|11634.7|29
1646668210000|2022-03-07 15:50:10|11638.7|11630.7|11634|11626|11638.7|11632.8|11626.3|11622.3|103
1646668220000|2022-03-07 15:50:20|11634.7|11626.7|11636.2|11633.4|11639.7|11633.8|11631.6|11626.6|32
1646668230000|2022-03-07 15:50:30|11636.6|11632.6|11647.4|11639.4|11648|11641.2|11632.4|11626.7|57
1646668240000|2022-03-07 15:50:40|11645.5|11641.5|11639.1|11635.1|11649.4|11643.2|11633.3|11627.6|104
1646668250000|2022-03-07 15:50:50|11639.3|11635.3|11635|11631|11641.3|11637.4|11632.8|11627.6|37
1646668260000|2022-03-07 15:51:00|11634.2|11631.4|11644.2|11640.2|11646|11641.1|11634|11629.7|100
1646668270000|2022-03-07 15:51:10|11644.4|11640.4|11642.3|11638.3|11645|11641.5|11641.9|11638.3|17
1646668280000|2022-03-07 15:51:20|11641.3|11638.5|11632.7|11628.7|11641.3|11638.5|11632.7|11627|44
1646668290000|2022-03-07 15:51:30|11632.4|11628.4|11632.9|11624.9|11637.6|11631.4|11627.5|11623.9|46
1646668300000|2022-03-07 15:51:40|11630.4|11626.4|11635.1|11631.1|11635.1|11631.1|11629.5|11625.9|23
1646668310000|2022-03-07 15:51:50|11634.1|11630.1|11642|11634|11642|11634.5|11633.4|11629.4|32
1646668320000|2022-03-07 15:52:00|11642.3|11634.3|11669.2|11661.2|11669.2|11663.9|11641.6|11634|229
1646668330000|2022-03-07 15:52:10|11667.3|11659.3|11674.2|11670.2|11676.7|11671|11662.4|11656.4|106
1646668340000|2022-03-07 15:52:20|11672.1|11669.3|11677.4|11669.4|11682.7|11677.5|11672.1|11668.7|137
1646668350000|2022-03-07 15:52:30|11677.2|11669.2|11685.1|11681.1|11685.1|11681.2|11673.1|11667.1|52
1646668360000|2022-03-07 15:52:40|11685.6|11682.8|11682|11679.2|11695|11689.1|11681.9|11675.9|74
1646668370000|2022-03-07 15:52:50|11680.9|11678.1|11696.7|11692.7|11696.7|11692.7|11679.6|11674.1|71
1646668380000|2022-03-07 15:53:00|11696.3|11693.5|11693.5|11689.5|11703.9|11698.2|11692.6|11688.8|90
1646668390000|2022-03-07 15:53:10|11693.8|11689.8|11691.8|11687.8|11694.4|11690.4|11689.6|11685.7|46
1646668400000|2022-03-07 15:53:20|11694.7|11690.7|11697.7|11693.7|11698|11693.7|11694.3|11689.3|24
1646668410000|2022-03-07 15:53:30|11696.7|11692.7|11695.7|11691.7|11698.7|11692.9|11694.2|11690.7|15
1646668420000|2022-03-07 15:53:40|11697.9|11693.9|11717.6|11713.6|11720.1|11713.9|11697.9|11692.7|142
1646668430000|2022-03-07 15:53:50|11717.2|11713.2|11717.8|11713.8|11726.1|11718.8|11708.7|11704.7|140
1646668440000|2022-03-07 15:54:00|11718.3|11715.5|11736.1|11728.1|11736.7|11730.5|11710.7|11707.9|179
1646668450000|2022-03-07 15:54:10|11735.8|11727.8|11730.3|11722.3|11735.8|11730.2|11724.7|11720.8|75
1646668460000|2022-03-07 15:54:20|11728.3|11724.3|11734.8|11730.8|11737.5|11733.1|11728.3|11722.8|106
1646668470000|2022-03-07 15:54:30|11733.1|11730.3|11729.5|11726.7|11735.6|11730.3|11728.5|11722.6|64
1646668480000|2022-03-07 15:54:40|11728.2|11725.4|11729.5|11725.5|11736.3|11730.3|11728.1|11724.5|126
1646668490000|2022-03-07 15:54:50|11729.2|11726.4|11718.9|11714.9|11730.3|11727.3|11717.5|11713.4|48
1646668500000|2022-03-07 15:55:00|11719|11716.2|11700.7|11696.7|11723.1|11717.6|11700.3|11695.7|89
1646668510000|2022-03-07 15:55:10|11700.5|11696.5|11707.1|11699.1|11709.7|11704.2|11700.5|11695.5|56
1646668520000|2022-03-07 15:55:20|11703.5|11699.5|11695.6|11691.6|11705.1|11701.1|11687.6|11683.1|102
1646668530000|2022-03-07 15:55:30|11697.4|11689.4|11686|11678|11697.4|11691.4|11682.7|11678|59
1646668540000|2022-03-07 15:55:40|11686.3|11678.3|11695.2|11691.2|11697|11691.2|11682.2|11676|45
1646668550000|2022-03-07 15:55:50|11695.5|11691.5|11707.2|11703.2|11708.5|11703.5|11695.5|11691|64
1646668560000|2022-03-07 15:56:00|11709.4|11701.4|11710|11702|11710|11704|11705.5|11700|60
1646668570000|2022-03-07 15:56:10|11708.4|11704.4|11687.2|11683.2|11710.5|11705|11682.7|11678.7|78
1646668580000|2022-03-07 15:56:20|11687|11683|11682.9|11680.1|11687.8|11683|11681|11677|66
1646668590000|2022-03-07 15:56:30|11683|11679|11665|11657|11683|11679|11662.5|11657|95
1646668600000|2022-03-07 15:56:40|11663.2|11659.2|11676.7|11668.7|11680.2|11673.7|11662.9|11657.2|61
1646668610000|2022-03-07 15:56:50|11674.2|11670.2|11673|11665|11674.5|11670.2|11669.1|11663.2|33
1646668620000|2022-03-07 15:57:00|11669.7|11665.7|11682.7|11674.7|11683.2|11678.1|11668.7|11663.5|166
1646668630000|2022-03-07 15:57:10|11683|11675|11668.5|11664.5|11687.5|11681|11666.4|11661|115
1646668640000|2022-03-07 15:57:20|11669.3|11665.3|11680.5|11676.5|11687.5|11681.2|11668.2|11663.2|189
1646668650000|2022-03-07 15:57:30|11681.5|11677.5|11677.4|11673.4|11683.2|11677.5|11675.1|11671.2|22
1646668660000|2022-03-07 15:57:40|11678.7|11670.7|11666.1|11663.3|11678.7|11671.6|11662.7|11657.2|74
1646668670000|2022-03-07 15:57:50|11666.7|11663.9|11672.7|11664.7|11672.7|11667.6|11666.7|11662.7|26
1646668680000|2022-03-07 15:58:00|11671.2|11667.2|11685.4|11681.4|11685.9|11682|11671.2|11667.2|54
1646668690000|2022-03-07 15:58:10|11683.3|11680.5|11662.9|11658.9|11683.3|11680.5|11657.2|11649.2|117
1646668700000|2022-03-07 15:58:20|11663.8|11661|11670.9|11666.9|11677|11669.6|11663.8|11659.4|57
1646668710000|2022-03-07 15:58:30|11669.8|11667|11674.2|11670.2|11681.2|11674.6|11669.8|11666.7|44
1646668720000|2022-03-07 15:58:40|11674.4|11670.4|11679.7|11675.7|11683.9|11679.4|11674.4|11669.1|37
1646668730000|2022-03-07 15:58:50|11679.5|11676.7|11684.6|11681.8|11687.2|11681.9|11679.5|11674.5|33
1646668740000|2022-03-07 15:59:00|11684.3|11681.5|11701.7|11693.7|11703.6|11698.7|11684.3|11681.1|173
1646668750000|2022-03-07 15:59:10|11701.4|11693.4|11707.8|11699.8|11711.9|11706.2|11700.2|11693.4|134
1646668760000|2022-03-07 15:59:20|11707.4|11699.4|11699.5|11691.5|11707.9|11703.3|11693.1|11688.1|64
1646668770000|2022-03-07 15:59:30|11700.1|11692.1|11692.4|11688.4|11700.1|11694.1|11691.4|11684.9|69
1646668780000|2022-03-07 15:59:40|11692.1|11688.1|11695.9|11691.9|11699.4|11693.1|11692.1|11688.1|27
1646668790000|2022-03-07 15:59:50|11696.1|11692.1|11696.4|11692.4|11703.4|11697.9|11694.7|11688.1|34
1646668800000|2022-03-07 16:00:00|11695.8|11691.8|11698.2|11690.2|11708.8|11703.9|11692.1|11684.2|115
1646668810000|2022-03-07 16:00:10|11697.9|11689.9|11692.1|11688.1|11698.5|11694.7|11692.1|11685.6|41
1646668820000|2022-03-07 16:00:20|11692.9|11688.9|11722.3|11719.5|11726.4|11720.6|11692.9|11688.9|136
1646668830000|2022-03-07 16:00:30|11722.9|11718.9|11713.4|11709.4|11727.9|11723.5|11712.6|11708.6|80
1646668840000|2022-03-07 16:00:40|11714.1|11710.1|11716.1|11712.1|11721.8|11716.3|11714.1|11709.4|125
1646668850000|2022-03-07 16:00:50|11716.8|11712.8|11729|11725|11730.5|11725.3|11716.8|11711.1|56
1646668860000|2022-03-07 16:01:00|11728.6|11724.6|11728|11724|11733.9|11727.7|11724.4|11721.5|86
1646668870000|2022-03-07 16:01:10|11726.4|11723.6|11716.8|11712.8|11726.4|11723.6|11710.5|11705.5|76
1646668880000|2022-03-07 16:01:20|11716.6|11712.6|11700.3|11696.3|11716.6|11713.4|11698.7|11693.5|80
1646668890000|2022-03-07 16:01:30|11700.1|11696.1|11694.1|11690.1|11700.8|11696.8|11694.1|11688.6|42
1646668900000|2022-03-07 16:01:40|11693.7|11689.7|11682.6|11678.6|11695.6|11689.7|11681|11676.3|82
1646668910000|2022-03-07 16:01:50|11682.8|11678.8|11703.1|11699.1|11705|11701|11682.8|11677.1|79
1646668920000|2022-03-07 16:02:00|11701.8|11697.8|11694.5|11690.5|11704.1|11698.2|11689.8|11683.8|93
1646668930000|2022-03-07 16:02:10|11694|11690|11688.5|11680.5|11694|11690.2|11682.7|11677.3|91
1646668940000|2022-03-07 16:02:20|11687.7|11684.9|11693.7|11689.7|11693.7|11689.7|11687.7|11682.9|28
1646668950000|2022-03-07 16:02:30|11693.1|11689.1|11688|11684|11702.8|11696.4|11687|11684|61
1646668960000|2022-03-07 16:02:40|11688.2|11685.2|11697.9|11693.9|11698.2|11694|11688.2|11684.6|41
1646668970000|2022-03-07 16:02:50|11699.2|11696.4|11699.4|11695.4|11702.3|11697.5|11696.2|11692.2|30
1646668980000|2022-03-07 16:03:00|11701|11698.2|11686.4|11682.4|11701.9|11698.2|11685.8|11681.5|47
1646668990000|2022-03-07 16:03:10|11688.2|11680.2|11676|11672|11688.2|11682.4|11673.7|11668|93
1646669000000|2022-03-07 16:03:20|11674.9|11672.1|11663.7|11659.7|11677.8|11672.1|11663.7|11659|110
1646669010000|2022-03-07 16:03:30|11662|11659.2|11661.8|11657.8|11667.7|11663.7|11660.9|11656.5|76
1646669020000|2022-03-07 16:03:40|11661.3|11657.3|11658.1|11654.1|11661.3|11657.3|11649.5|11642.6|147
1646669030000|2022-03-07 16:03:50|11658.6|11650.6|11666.7|11662.7|11673.2|11667.2|11657.2|11650.6|72
1646669040000|2022-03-07 16:04:00|11669.2|11663.9|11672.5|11664.5|11673.5|11665.5|11661|11656.7|99
1646669050000|2022-03-07 16:04:10|11672.6|11664.6|11660.3|11652.3|11673.4|11666.7|11657.6|11652.3|57
1646669060000|2022-03-07 16:04:20|11657.1|11654.3|11667|11663|11667.3|11663|11657.1|11652.3|110
1646669070000|2022-03-07 16:04:30|11668.8|11660.8|11671|11667|11679.8|11672.4|11667|11660.8|51
1646669080000|2022-03-07 16:04:40|11672.3|11668.3|11687.5|11683.5|11690.4|11685|11672.3|11667.5|74
1646669090000|2022-03-07 16:04:50|11687.2|11683.2|11691.2|11687.2|11696|11690.5|11687.2|11681.7|31
1646669100000|2022-03-07 16:05:00|11691.5|11687.5|11697.4|11693.4|11700|11696.4|11685.5|11681.5|110
1646669110000|2022-03-07 16:05:10|11697.7|11693.7|11713.2|11709.2|11716.5|11711.9|11696.7|11692.7|102
1646669120000|2022-03-07 16:05:20|11713.5|11709.5|11696.7|11688.7|11715.7|11711.2|11694.8|11688.5|118
1646669130000|2022-03-07 16:05:30|11697|11689|11696.6|11692.6|11702|11698.1|11695.9|11688.8|25
1646669140000|2022-03-07 16:05:40|11697.2|11693.2|11694.5|11690.5|11699|11693.2|11692.5|11687.7|16
1646669150000|2022-03-07 16:05:50|11695.2|11691.2|11701.1|11697.1|11705.4|11699.4|11695.2|11691.2|31
1646669160000|2022-03-07 16:06:00|11700.8|11696.8|11694.2|11690.2|11703.9|11698.7|11694|11687.5|24
1646669170000|2022-03-07 16:06:10|11692.5|11688.5|11674.8|11670.8|11693.9|11688.5|11672|11666|68
1646669180000|2022-03-07 16:06:20|11675.1|11671.1|11688.3|11680.3|11691.5|11688.3|11673.4|11669.4|58
1646669190000|2022-03-07 16:06:30|11688.6|11680.6|11684.3|11680.3|11696.6|11692.6|11684.3|11679|41
1646669200000|2022-03-07 16:06:40|11683.9|11681.1|11686.5|11682.5|11688.2|11684|11683.9|11679.7|7
1646669210000|2022-03-07 16:06:50|11687.1|11683.1|11683.9|11681.1|11692.7|11686.7|11680.9|11676.9|53
1646669220000|2022-03-07 16:07:00|11684.3|11680.3|11675.5|11671.5|11685.9|11680.8|11675.5|11671.5|47
1646669230000|2022-03-07 16:07:10|11674.1|11670.1|11656.7|11652.7|11676|11670.6|11652.3|11647.2|157
1646669240000|2022-03-07 16:07:20|11658.4|11650.4|11656.3|11648.3|11658.4|11652.4|11645|11640.2|198
1646669250000|2022-03-07 16:07:30|11656|11648|11668.2|11664.2|11668.2|11664.2|11653.2|11648|95
1646669260000|2022-03-07 16:07:40|11666.9|11662.9|11664.7|11660.7|11667.9|11663.6|11663.4|11658.2|40
1646669270000|2022-03-07 16:07:50|11666.4|11658.4|11649.9|11645.9|11666.4|11659.5|11649.9|11643.4|73
1646669280000|2022-03-07 16:08:00|11650.4|11646.4|11652.4|11648.4|11655.4|11650|11649.9|11645.1|37
1646669290000|2022-03-07 16:08:10|11651.3|11648.5|11647.1|11639.1|11653.6|11648.5|11640.8|11636.1|142
1646669300000|2022-03-07 16:08:20|11645.4|11641.4|11659.9|11655.9|11659.9|11655.9|11642.9|11637.1|77
1646669310000|2022-03-07 16:08:30|11657.9|11653.9|11657.4|11649.4|11660.1|11653.9|11651.4|11644.4|30
1646669320000|2022-03-07 16:08:40|11657.7|11649.7|11646.4|11638.4|11657.7|11650.3|11646.4|11638.4|40
1646669330000|2022-03-07 16:08:50|11643.6|11639.6|11643.7|11639.7|11644.9|11640.6|11640|11634.7|75
1646669340000|2022-03-07 16:09:00|11643.9|11639.9|11653.7|11649.7|11660.2|11656.2|11641.9|11636.4|69
1646669350000|2022-03-07 16:09:10|11653.3|11649.3|11672.6|11664.6|11672.6|11665.9|11652.6|11647.4|93
1646669360000|2022-03-07 16:09:20|11669.8|11665.8|11668.4|11660.4|11674.1|11666.7|11666.9|11660.4|23
1646669370000|2022-03-07 16:09:30|11668.1|11660.1|11669.2|11665.2|11671|11665.2|11657.5|11651.3|62
1646669380000|2022-03-07 16:09:40|11668.9|11664.9|11661.7|11657.7|11668.9|11664.9|11659.6|11654.4|57
1646669390000|2022-03-07 16:09:50|11662|11659.2|11673.6|11669.6|11675.8|11671.6|11661.6|11657.7|77
1646669400000|2022-03-07 16:10:00|11673.2|11670.4|11666.3|11662.3|11675.1|11671.4|11664.1|11658.3|42
1646669410000|2022-03-07 16:10:10|11666.2|11663.4|11653.3|11649.3|11668.3|11663.4|11651.1|11646.4|91
1646669420000|2022-03-07 16:10:20|11654.8|11646.8|11659.5|11655.5|11661.3|11655.5|11650.6|11646.6|69
1646669430000|2022-03-07 16:10:30|11659.9|11655.9|11677.3|11669.3|11679.3|11676.4|11659.9|11655|105
1646669440000|2022-03-07 16:10:40|11677.6|11669.6|11671.5|11667.5|11681|11675.1|11671|11666|29
1646669450000|2022-03-07 16:10:50|11671.7|11667.7|11672.3|11668.3|11674|11670|11666.5|11661.6|68
1646669460000|2022-03-07 16:11:00|11673.8|11671|11669.3|11665.3|11677|11671.3|11669.3|11665.3|48
1646669470000|2022-03-07 16:11:10|11669.6|11665.6|11666.9|11662.9|11672.1|11667.4|11661.4|11657.4|50
1646669480000|2022-03-07 16:11:20|11666.6|11662.6|11674.6|11670.6|11678.4|11672.4|11666.5|11660.8|38
1646669490000|2022-03-07 16:11:30|11675|11671|11687.8|11679.8|11689.1|11683.9|11675|11669.3|75
1646669500000|2022-03-07 16:11:40|11686.8|11682.8|11687.8|11679.8|11690.8|11685.5|11683.6|11678.2|45
1646669510000|2022-03-07 16:11:50|11688|11680|11678|11674|11688.6|11682.3|11674.9|11668.8|36
1646669520000|2022-03-07 16:12:00|11678.2|11675.4|11677|11673|11683.4|11677.8|11673.2|11667.8|39
1646669530000|2022-03-07 16:12:10|11677.3|11673.3|11681.1|11677.1|11681.1|11677.1|11677.2|11673.3|47
1646669540000|2022-03-07 16:12:20|11681|11678.2|11696|11692|11699.8|11694.3|11681|11677.6|88
1646669550000|2022-03-07 16:12:30|11698.3|11690.3|11692.4|11684.4|11698.3|11692.3|11690.8|11684.4|31
1646669560000|2022-03-07 16:12:40|11692.2|11684.2|11686.9|11682.9|11692.2|11684.2|11686.4|11681.1|10
1646669570000|2022-03-07 16:12:50|11686.5|11682.5|11675.5|11671.5|11686.5|11682.5|11675.4|11668.7|46
1646669580000|2022-03-07 16:13:00|11677.2|11674.4|11685.3|11681.3|11687.1|11682.5|11677.2|11673.4|59
1646669590000|2022-03-07 16:13:10|11687.1|11679.1|11683.9|11679.9|11687.3|11684.5|11681.2|11676.7|68
1646669600000|2022-03-07 16:13:20|11684.6|11681.8|11693.9|11691.1|11698.1|11692.3|11684.6|11681.4|61
1646669610000|2022-03-07 16:13:30|11697.4|11689.4|11703.5|11700.7|11710.1|11704.3|11695.6|11689.4|91
1646669620000|2022-03-07 16:13:40|11703.2|11700.4|11705.1|11701.1|11711.5|11705|11703.2|11700|49
1646669630000|2022-03-07 16:13:50|11704.9|11700.9|11707.1|11699.1|11708.1|11703.6|11704.4|11699.1|25
1646669640000|2022-03-07 16:14:00|11707.3|11699.3|11711.8|11707.8|11714.1|11708.6|11705.2|11699.3|87
1646669650000|2022-03-07 16:14:10|11712|11708|11713.8|11709.8|11715.1|11711.3|11712|11708|63
1646669660000|2022-03-07 16:14:20|11715.1|11707.1|11706.7|11703.9|11715.1|11709|11703.5|11698.2|19
1646669670000|2022-03-07 16:14:30|11707|11704.2|11707.8|11699.8|11709.2|11705.9|11705|11698.8|44
1646669680000|2022-03-07 16:14:40|11705.4|11701.4|11714.5|11710.5|11714.5|11711.6|11702.6|11697.5|45
1646669690000|2022-03-07 16:14:50|11713.5|11710.7|11717|11713|11719.8|11714.6|11711.3|11706.1|55
1646669700000|2022-03-07 16:15:00|11717.8|11713.8|11715.8|11711.8|11720.4|11715.5|11712.7|11708.7|70
1646669710000|2022-03-07 16:15:10|11715.4|11712.6|11710.1|11706.1|11715.4|11712.6|11709.4|11704.3|78
1646669720000|2022-03-07 16:15:20|11710.4|11706.4|11711.2|11707.2|11713.7|11707.9|11709.1|11705.1|26
1646669730000|2022-03-07 16:15:30|11710.9|11706.9|11710.2|11706.2|11711.9|11707.8|11709.7|11703.5|17
1646669740000|2022-03-07 16:15:40|11710.7|11706.7|11705.5|11697.5|11710.7|11706.7|11703.5|11697|38
1646669750000|2022-03-07 16:15:50|11703.7|11699.7|11705.3|11702.5|11706.8|11702.5|11700.3|11694.5|36
1646669760000|2022-03-07 16:16:00|11707.7|11699.7|11713.4|11709.4|11715.9|11711.2|11706|11699.7|43
1646669770000|2022-03-07 16:16:10|11712.6|11709.8|11719.8|11711.8|11720.7|11716.7|11712.6|11708.7|116
1646669780000|2022-03-07 16:16:20|11717.8|11715|11732.4|11728.4|11733.1|11728.4|11717.8|11715|121
1646669790000|2022-03-07 16:16:30|11732.2|11728.2|11747.8|11739.8|11747.8|11742.3|11729.1|11725.4|133
1646669800000|2022-03-07 16:16:40|11744.7|11740.7|11733.1|11725.1|11746.7|11740.7|11726.7|11722.1|134
1646669810000|2022-03-07 16:16:50|11733.4|11725.4|11726.8|11722.8|11733.4|11725.4|11722.1|11718.5|106
1646669820000|2022-03-07 16:17:00|11727.4|11723.4|11741.1|11737.1|11743.4|11737.4|11727.4|11723.4|46
1646669830000|2022-03-07 16:17:10|11741.4|11737.4|11728.1|11720.1|11743.6|11737.9|11726.8|11720.1|99
1646669840000|2022-03-07 16:17:20|11726.3|11722.3|11722.5|11714.5|11733.5|11727.3|11719.7|11714.5|26
1646669850000|2022-03-07 16:17:30|11722.2|11714.2|11715.9|11711.9|11722.2|11716.2|11700.1|11692.9|195
1646669860000|2022-03-07 16:17:40|11718.1|11710.1|11715.9|11711.9|11720.9|11714.9|11715|11709.1|39
1646669870000|2022-03-07 16:17:50|11712.7|11709.9|11719.5|11715.5|11719.8|11717|11711|11708.1|47
1646669880000|2022-03-07 16:18:00|11719.7|11715.7|11727|11723|11727|11723|11715.3|11709.6|74
1646669890000|2022-03-07 16:18:10|11729.2|11721.2|11728.4|11724.4|11732|11728|11724.7|11720.5|78
1646669900000|2022-03-07 16:18:20|11729.4|11725.4|11741.9|11737.9|11744.4|11737.9|11726.8|11722.6|76
1646669910000|2022-03-07 16:18:30|11740.3|11737.5|11738.6|11734.6|11747.3|11742|11736|11733.1|83
1646669920000|2022-03-07 16:18:40|11737.5|11734.7|11744.3|11736.3|11744.3|11738.4|11733.6|11729.6|57
1646669930000|2022-03-07 16:18:50|11744.1|11736.1|11768.3|11764.3|11768.3|11764.3|11738.6|11732.1|296
1646669940000|2022-03-07 16:19:00|11766.7|11763.9|11766.2|11762.2|11777.8|11773.8|11763.6|11759.6|241
1646669950000|2022-03-07 16:19:10|11766.5|11762.5|11764.5|11761.7|11766.6|11762.5|11755.5|11750.5|94
1646669960000|2022-03-07 16:19:20|11764.7|11760.7|11764.2|11760.2|11772.5|11767.5|11759.3|11754|81
1646669970000|2022-03-07 16:19:30|11763.2|11760.4|11762.7|11759.9|11766.2|11761.9|11758.5|11755.7|75
1646669980000|2022-03-07 16:19:40|11763.7|11759.7|11765|11761|11769.1|11764.6|11763.7|11758.8|61
1646669990000|2022-03-07 16:19:50|11764.7|11760.7|11764.1|11756.1|11766.5|11762.3|11754.7|11751.9|52
1646670000000|2022-03-07 16:20:00|11762.3|11758.3|11751.4|11747.4|11764.3|11759.9|11750.2|11747.3|67
1646670010000|2022-03-07 16:20:10|11751.9|11747.9|11756.3|11752.3|11758.2|11754.4|11737.8|11733.2|220
1646670020000|2022-03-07 16:20:20|11756.6|11752.6|11761.7|11757.7|11761.7|11757.7|11753.8|11749.9|41
1646670030000|2022-03-07 16:20:30|11763.9|11755.9|11775|11771|11777.2|11772.9|11756.4|11748.5|155
1646670040000|2022-03-07 16:20:40|11775.5|11772.7|11789.5|11781.5|11796.6|11791.7|11773.1|11769.2|367
1646670050000|2022-03-07 16:20:50|11786.2|11783.4|11783.8|11779.8|11790.6|11785.9|11782.7|11776.3|45
1646670060000|2022-03-07 16:21:00|11778.9|11776.1|11781.8|11777.8|11781.8|11777.8|11768.2|11763.2|106
1646670070000|2022-03-07 16:21:10|11782.1|11774.1|11774.4|11770.4|11782.1|11775.4|11765.3|11759.5|108
1646670080000|2022-03-07 16:21:20|11774.6|11770.6|11780.8|11772.8|11780.8|11772.8|11770.7|11765.9|53
1646670090000|2022-03-07 16:21:30|11780.6|11772.6|11782.4|11778.4|11790|11785.8|11779.5|11772.6|76
1646670100000|2022-03-07 16:21:40|11782.7|11779.9|11779.3|11771.3|11786.5|11781.6|11776.5|11770.3|41
1646670110000|2022-03-07 16:21:50|11779.5|11771.5|11784.8|11780.8|11784.8|11780.8|11772|11764|63
1646670120000|2022-03-07 16:22:00|11785.8|11781.8|11795.8|11787.8|11798.4|11795.6|11784|11780|138
1646670130000|2022-03-07 16:22:10|11796|11788|11782.6|11778.6|11796|11791.5|11782.4|11776.3|56
1646670140000|2022-03-07 16:22:20|11782.8|11778.8|11802.2|11798.2|11802.2|11798.8|11782.8|11778.8|67
1646670150000|2022-03-07 16:22:30|11801.6|11797.6|11803.6|11799.6|11805.6|11800.1|11796.1|11791.6|58
1646670160000|2022-03-07 16:22:40|11804.1|11800.1|11803.2|11795.2|11804.1|11800.1|11790.1|11785.9|92
1646670170000|2022-03-07 16:22:50|11805.2|11797.2|11789.9|11781.9|11805.5|11799.5|11788.1|11781.7|96
1646670180000|2022-03-07 16:23:00|11790.2|11782.2|11774.9|11766.9|11790.2|11784|11770|11763.3|87
1646670190000|2022-03-07 16:23:10|11774.5|11766.5|11787.3|11783.3|11788.5|11783.8|11772.1|11765.9|86
1646670200000|2022-03-07 16:23:20|11786.5|11783.7|11796|11788|11796.2|11789.2|11783.2|11777.5|42
1646670210000|2022-03-07 16:23:30|11796.2|11788.2|11789.7|11785.7|11796.2|11788.3|11789.5|11784.5|40
1646670220000|2022-03-07 16:23:40|11789.5|11785.5|11791.2|11783.2|11791.2|11787.8|11783|11777.2|31
1646670230000|2022-03-07 16:23:50|11791.7|11783.7|11798.9|11790.9|11798.9|11792.9|11786.2|11778.7|27
1646670240000|2022-03-07 16:24:00|11795.3|11791.3|11797.9|11793.9|11803.2|11796.7|11795.3|11790.2|67
1646670250000|2022-03-07 16:24:10|11798.2|11794.2|11803.6|11795.6|11810.2|11804.7|11798.1|11792.6|105
1646670260000|2022-03-07 16:24:20|11804.2|11796.2|11812.3|11808.3|11814.2|11810.2|11801.2|11796.2|117
1646670270000|2022-03-07 16:24:30|11812.2|11809.4|11817.1|11813.1|11824|11819|11812|11806.2|180
1646670280000|2022-03-07 16:24:40|11817.9|11813.9|11809.2|11801.2|11820.2|11815.6|11801.2|11795.7|151
1646670290000|2022-03-07 16:24:50|11808.9|11800.9|11809.7|11805.7|11812.3|11807.3|11805.4|11799.5|83
1646670300000|2022-03-07 16:25:00|11811.4|11803.4|11797.9|11795.1|11811.7|11806.6|11797|11791.3|109
1646670310000|2022-03-07 16:25:10|11798.2|11795.4|11797.9|11793.9|11804.1|11798.6|11793.6|11788.4|84
1646670320000|2022-03-07 16:25:20|11800.6|11792.6|11804.2|11800.2|11804.2|11800.2|11791.1|11787.6|74
1646670330000|2022-03-07 16:25:30|11803.6|11800.8|11786.9|11782.9|11804|11800.8|11786.7|11781.9|101
1646670340000|2022-03-07 16:25:40|11785.7|11782.7|11787.6|11784.8|11792.9|11789.2|11776.8|11771.4|144
1646670350000|2022-03-07 16:25:50|11787|11784.2|11775.9|11767.9|11788.9|11784.9|11773.6|11767.9|92
1646670360000|2022-03-07 16:26:00|11773.4|11769.4|11789.6|11785.6|11790.5|11787.7|11772|11767.1|102
1646670370000|2022-03-07 16:26:10|11788.5|11785.7|11781.9|11777.9|11788.9|11785.7|11780|11777.2|50
1646670380000|2022-03-07 16:26:20|11782.3|11778.3|11783.9|11779.9|11787.3|11783.9|11779.8|11776.9|37
1646670390000|2022-03-07 16:26:30|11783.6|11779.6|11783.9|11779.9|11786|11782|11778.3|11775.1|93
1646670400000|2022-03-07 16:26:40|11782.8|11780|11780.8|11778|11790.2|11785.2|11779.5|11775|34
1646670410000|2022-03-07 16:26:50|11779.5|11776.7|11779.9|11775.9|11782.3|11779.4|11775.8|11772.8|40
1646670420000|2022-03-07 16:27:00|11779.6|11775.6|11770.1|11766.1|11779.6|11775.6|11763.8|11761|104
1646670430000|2022-03-07 16:27:10|11770.3|11766.3|11789.1|11785.1|11789.1|11786.3|11770|11766.3|95
1646670440000|2022-03-07 16:27:20|11789.6|11785.6|11787.1|11783.1|11792.9|11788.9|11781.1|11777.1|85
1646670450000|2022-03-07 16:27:30|11787.3|11783.3|11773.3|11769.3|11787.6|11784.8|11770.6|11765.8|75
1646670460000|2022-03-07 16:27:40|11772.9|11770.1|11789.8|11785.8|11791.6|11785.8|11772.9|11770.1|115
1646670470000|2022-03-07 16:27:50|11791.6|11783.6|11779.6|11775.6|11791.6|11785.8|11778.5|11775.6|52
1646670480000|2022-03-07 16:28:00|11780.3|11776.3|11773.8|11769.8|11782.8|11779.4|11768.4|11764.4|117
1646670490000|2022-03-07 16:28:10|11773.1|11769.1|11780.8|11776.8|11781.1|11777.7|11771.4|11767.4|75
1646670500000|2022-03-07 16:28:20|11780|11777.2|11784.8|11780.8|11786.4|11783.6|11776.5|11772.8|50
1646670510000|2022-03-07 16:28:30|11784.4|11780.4|11801.3|11798.5|11805.4|11801.8|11784.4|11780.4|261
1646670520000|2022-03-07 16:28:40|11805.1|11797.1|11807.3|11804.5|11811.2|11808.4|11796.6|11792.7|233
1646670530000|2022-03-07 16:28:50|11805.5|11802.7|11798.3|11795.5|11807.3|11803.7|11798.3|11795.4|247
1646670540000|2022-03-07 16:29:00|11798|11795.2|11813.7|11809.7|11817.3|11814.2|11796.2|11793.4|332
1646670550000|2022-03-07 16:29:10|11812|11809.2|11806.4|11802.4|11812|11809.2|11793.1|11788.4|143
1646670560000|2022-03-07 16:29:20|11806|11802|11788.8|11784.8|11809.7|11806.5|11787.9|11784.5|152
1646670570000|2022-03-07 16:29:30|11789|11785|11796.9|11792.9|11799.1|11796.3|11783.8|11781|131
1646670580000|2022-03-07 16:29:40|11795.6|11792.8|11802.5|11798.5|11814.3|11810.3|11794.9|11790.9|158
1646670590000|2022-03-07 16:29:50|11803.3|11799.3|11798.5|11794.5|11808.7|11805.4|11792.5|11788.5|153
1646670600000|2022-03-07 16:30:00|11798.9|11794.9|11782|11779.2|11803.4|11800.6|11782|11778.4|175
1646670610000|2022-03-07 16:30:10|11782.3|11779.5|11785.3|11781.3|11788.1|11784.6|11774.8|11770.3|241
1646670620000|2022-03-07 16:30:20|11784.2|11781.4|11772.3|11768.3|11784.5|11781.4|11772.1|11766.5|131
1646670630000|2022-03-07 16:30:30|11773.3|11769.3|11771.7|11767.7|11777|11774.1|11770.2|11766.4|80
1646670640000|2022-03-07 16:30:40|11771|11767|11760|11756|11771|11767|11760|11756|180
1646670650000|2022-03-07 16:30:50|11759.7|11755.7|11765.2|11761.2|11765.7|11761.8|11754.1|11751.3|124
1646670660000|2022-03-07 16:31:00|11764.3|11761.5|11761.5|11757.5|11765|11761.8|11756.2|11753.2|115
1646670670000|2022-03-07 16:31:10|11761|11757|11744.3|11741.5|11761|11757.3|11739.1|11735.7|218
1646670680000|2022-03-07 16:31:20|11743.4|11740.6|11741.8|11737.8|11753.1|11750.3|11737.3|11732.1|212
1646670690000|2022-03-07 16:31:30|11741.4|11738.6|11746.1|11742.1|11753.2|11750.1|11741.4|11738.6|96
1646670700000|2022-03-07 16:31:40|11746.5|11742.5|11746.2|11742.2|11753|11748.2|11744.3|11739.5|133
1646670710000|2022-03-07 16:31:50|11746.5|11742.5|11741.2|11737.2|11749.5|11746.3|11740.2|11736.2|93
1646670720000|2022-03-07 16:32:00|11742|11738|11731.5|11727.5|11745|11740.1|11730.8|11727.5|119
1646670730000|2022-03-07 16:32:10|11730.3|11722.3|11723.4|11719.4|11730.3|11724.9|11715.6|11711.5|220
1646670740000|2022-03-07 16:32:20|11723.1|11719.1|11722.6|11718.6|11726.4|11722.4|11718.6|11715.7|94
1646670750000|2022-03-07 16:32:30|11722.4|11718.4|11720.2|11716.2|11724.7|11721.2|11718.6|11714.8|88
1646670760000|2022-03-07 16:32:40|11720.1|11716.1|11727.4|11723.4|11730.7|11726.8|11718.7|11715.8|53
1646670770000|2022-03-07 16:32:50|11727|11724.2|11713.7|11710.9|11727|11724.2|11708.8|11704.8|121
1646670780000|2022-03-07 16:33:00|11714.1|11710.1|11722|11719.2|11722.4|11719.2|11712.4|11709.5|74
1646670790000|2022-03-07 16:33:10|11722.8|11718.8|11723.8|11719.8|11723.8|11719.8|11716|11710.2|46
1646670800000|2022-03-07 16:33:20|11723.4|11720.6|11742.2|11738.2|11743.2|11739.9|11722.3|11718.3|191
1646670810000|2022-03-07 16:33:30|11742|11738|11732.5|11728.5|11742|11738.3|11731.8|11728.5|94
1646670820000|2022-03-07 16:33:40|11732.1|11728.1|11723.1|11719.1|11738|11735.2|11723.1|11719.1|47
1646670830000|2022-03-07 16:33:50|11723.4|11719.4|11716.6|11713.8|11723.4|11719.4|11703.4|11699.4|206
1646670840000|2022-03-07 16:34:00|11716.9|11712.9|11718.8|11716|11726.4|11722.4|11715.7|11711.7|110
1646670850000|2022-03-07 16:34:10|11719.6|11715.6|11707|11704.2|11719.9|11716.3|11704.2|11700.2|102
1646670860000|2022-03-07 16:34:20|11709.3|11706.5|11716.1|11713.3|11719.5|11716.3|11709.3|11706.5|78
1646670870000|2022-03-07 16:34:30|11718.1|11715.3|11724.8|11720.8|11726.8|11723.9|11717.7|11714.8|71
1646670880000|2022-03-07 16:34:40|11725.1|11721.1|11719.1|11715.1|11727.8|11723.5|11716.3|11712.4|91
1646670890000|2022-03-07 16:34:50|11718.6|11714.6|11706.4|11702.4|11718.6|11714.6|11705.3|11701.4|74
1646670900000|2022-03-07 16:35:00|11705.9|11701.9|11694.9|11690.9|11706.6|11703.5|11688.4|11682.6|122
1646670910000|2022-03-07 16:35:10|11694.1|11691.3|11695.5|11691.5|11697.9|11694.3|11687.1|11684.2|29
1646670920000|2022-03-07 16:35:20|11695.2|11691.2|11696.9|11692.9|11698.6|11694.6|11689.9|11686.6|63
1646670930000|2022-03-07 16:35:30|11697.1|11693.1|11691.3|11687.3|11698.1|11694.1|11683.8|11679.9|77
1646670940000|2022-03-07 16:35:40|11691.6|11687.6|11700.5|11697.7|11710.9|11705.4|11691.3|11687.3|91
1646670950000|2022-03-07 16:35:50|11699.3|11696.5|11701.5|11697.5|11704.6|11701|11694.8|11691.1|58
1646670960000|2022-03-07 16:36:00|11700.3|11696.3|11717.8|11713.8|11719.3|11714.3|11699.8|11695.9|81
1646670970000|2022-03-07 16:36:10|11718.1|11714.1|11710.9|11706.9|11724.9|11721.9|11706.3|11702.9|138
1646670980000|2022-03-07 16:36:20|11710.3|11706.3|11697.7|11693.7|11710.3|11706.3|11697|11692.6|51
1646670990000|2022-03-07 16:36:30|11697.9|11693.9|11699.9|11695.9|11702.9|11698.9|11692.8|11688.9|28
1646671000000|2022-03-07 16:36:40|11698.9|11694.9|11702.2|11698.2|11702.6|11699.7|11698.8|11694.9|25
1646671010000|2022-03-07 16:36:50|11701.6|11697.6|11677.9|11673.9|11701.6|11698|11673|11667.8|209
1646671020000|2022-03-07 16:37:00|11675.8|11673|11655.9|11651.9|11676.4|11673|11655.8|11650.5|135
1646671030000|2022-03-07 16:37:10|11656.2|11652.2|11656.9|11652.9|11662.2|11659|11649.8|11646.2|259
1646671040000|2022-03-07 16:37:20|11658.8|11656|11651|11647|11660.8|11657.6|11645.8|11641.8|140
1646671050000|2022-03-07 16:37:30|11650.2|11647.4|11657.4|11654.6|11660.9|11658.1|11649.3|11645.3|153
1646671060000|2022-03-07 16:37:40|11657.9|11655.1|11638.8|11634.8|11658.1|11655.3|11635|11631|178
1646671070000|2022-03-07 16:37:50|11638.9|11636.1|11644.8|11640.8|11649.6|11645.1|11636.9|11634|224
1646671080000|2022-03-07 16:38:00|11645|11641|11647.5|11643.5|11649|11646.1|11641.7|11638.4|119
1646671090000|2022-03-07 16:38:10|11647.3|11643.3|11657.8|11653.8|11665.2|11661.3|11647.3|11643.3|209
1646671100000|2022-03-07 16:38:20|11657.5|11653.5|11650.8|11646.8|11657.5|11653.5|11648|11644|41
1646671110000|2022-03-07 16:38:30|11649.9|11647.1|11651.2|11647.2|11655.2|11652.3|11649.9|11646.5|58
1646671120000|2022-03-07 16:38:40|11650.4|11647.6|11651.9|11647.9|11656.8|11653.4|11650.1|11647.3|24
1646671130000|2022-03-07 16:38:50|11651.1|11648.3|11661.8|11657.8|11667.3|11663.3|11648.3|11644.5|82
1646671140000|2022-03-07 16:39:00|11660.8|11658|11666.2|11663.4|11668.2|11665.4|11660.8|11658|78
1646671150000|2022-03-07 16:39:10|11665.2|11662.4|11671.5|11667.5|11673.4|11670.6|11665.2|11661.3|55
1646671160000|2022-03-07 16:39:20|11672|11668|11675|11671|11676|11671.1|11671.9|11668|23
1646671170000|2022-03-07 16:39:30|11675.2|11671.2|11689.5|11686.7|11699.9|11697.1|11675.2|11671.2|169
1646671180000|2022-03-07 16:39:40|11689.4|11686.6|11694.6|11690.6|11695.5|11691.5|11680.9|11678.1|52
1646671190000|2022-03-07 16:39:50|11693|11690.2|11689.1|11686.3|11699.2|11693.6|11689.1|11686.3|71
1646671200000|2022-03-07 16:40:00|11687.4|11684.6|11674.1|11671.3|11690.1|11687.3|11672.6|11669.8|118
1646671210000|2022-03-07 16:40:10|11675.2|11671.2|11675.9|11673.1|11680.2|11676.2|11668|11663.7|137
1646671220000|2022-03-07 16:40:20|11676.2|11672.2|11679.9|11677.1|11684.9|11682.1|11676.2|11670.9|48
1646671230000|2022-03-07 16:40:30|11680.6|11677.8|11690.5|11686.5|11692.3|11688|11680.2|11677|39
1646671240000|2022-03-07 16:40:40|11690.8|11686.8|11693.1|11690.3|11699.5|11694.3|11690.6|11686.8|69
1646671250000|2022-03-07 16:40:50|11693.2|11689.2|11694.1|11691.3|11696.4|11693.5|11690.9|11686.9|36
1646671260000|2022-03-07 16:41:00|11694.5|11691.7|11699.3|11696.5|11700.6|11697.8|11694.3|11690.7|98
1646671270000|2022-03-07 16:41:10|11700.2|11696.2|11709.5|11706.7|11713.2|11708.1|11699.6|11696.2|107
1646671280000|2022-03-07 16:41:20|11707.8|11705|11710.2|11707.4|11714.3|11711.5|11706.8|11703.2|113
1646671290000|2022-03-07 16:41:30|11710.3|11706.3|11697.3|11694.5|11710.3|11707.4|11696.8|11693.6|61
1646671300000|2022-03-07 16:41:40|11697.1|11694.3|11679.9|11677.1|11697.1|11694.3|11677.5|11674.7|95
1646671310000|2022-03-07 16:41:50|11678.8|11676|11672.3|11668.3|11681|11678.1|11671.2|11668|55
1646671320000|2022-03-07 16:42:00|11671.9|11667.9|11656.6|11652.6|11671.9|11667.9|11653.2|11649.6|113
1646671330000|2022-03-07 16:42:10|11657.5|11654.7|11656.1|11653.3|11663.6|11660.4|11655.8|11652.4|80
1646671340000|2022-03-07 16:42:20|11656.9|11652.9|11665.9|11661.9|11669.6|11666|11656.1|11652.6|65
1646671350000|2022-03-07 16:42:30|11666.9|11662.9|11664.8|11662|11666.9|11663.2|11661.8|11658.4|21
1646671360000|2022-03-07 16:42:40|11665.1|11661.1|11673.3|11670.5|11674.7|11671.7|11665.1|11661.1|34
1646671370000|2022-03-07 16:42:50|11673.7|11670.9|11652.6|11649.8|11674.4|11671.2|11652.6|11649.8|92
1646671380000|2022-03-07 16:43:00|11652.2|11649.4|11652.6|11649.8|11654.7|11651.8|11651.6|11647.7|67
1646671390000|2022-03-07 16:43:10|11653|11649|11644|11640|11653.2|11649.8|11637.2|11634.3|192
1646671400000|2022-03-07 16:43:20|11642.9|11640.1|11635.5|11631.5|11647.5|11643.5|11634.3|11630.3|61
1646671410000|2022-03-07 16:43:30|11635.8|11631.8|11636.2|11633.4|11638.9|11636.1|11628.6|11622.9|278
1646671420000|2022-03-07 16:43:40|11638.9|11634.9|11644.3|11640.3|11649.9|11645.9|11636.3|11632.3|84
1646671430000|2022-03-07 16:43:50|11643.9|11641.1|11644.8|11642|11645.6|11642|11640.6|11636.1|36
1646671440000|2022-03-07 16:44:00|11644.5|11641.7|11651.6|11647.6|11656.6|11650.4|11644.5|11641.7|57
1646671450000|2022-03-07 16:44:10|11653.3|11645.3|11634.7|11630.7|11653.3|11646.6|11632.6|11629.2|119
1646671460000|2022-03-07 16:44:20|11634.4|11630.4|11630.9|11628.1|11637.4|11633.5|11624.1|11621.3|233
1646671470000|2022-03-07 16:44:30|11631.1|11628.3|11634.9|11632.1|11637.7|11634.1|11631.1|11627|49
1646671480000|2022-03-07 16:44:40|11634.6|11631.8|11642.1|11638.1|11644.4|11640.5|11634.6|11630.7|51
1646671490000|2022-03-07 16:44:50|11638.8|11634.8|11643.7|11640.9|11649.6|11645.7|11637.5|11634.7|61
1646671500000|2022-03-07 16:45:00|11644.6|11640.6|11651.8|11647.8|11653.3|11649.9|11642.2|11638.8|90
1646671510000|2022-03-07 16:45:10|11651.7|11648.9|11638.9|11636.1|11655.6|11651.9|11638.3|11634.3|73
1646671520000|2022-03-07 16:45:20|11639.3|11635.3|11635|11631|11639.4|11636.6|11631.8|11627.8|38
1646671530000|2022-03-07 16:45:30|11633.7|11630.9|11632.3|11628.3|11638.3|11634.7|11630.9|11627.1|43
1646671540000|2022-03-07 16:45:40|11632.2|11629.4|11612.5|11609.7|11632.2|11629.4|11609.3|11603.5|311
1646671550000|2022-03-07 16:45:50|11613.8|11609.8|11631|11627|11634.3|11630.4|11609.5|11603.3|201
1646671560000|2022-03-07 16:46:00|11631.4|11628.6|11645|11641|11648.4|11644.8|11631.4|11628.6|64
1646671570000|2022-03-07 16:46:10|11644|11640|11638.7|11634.7|11647.4|11643.6|11638.6|11632.6|72
1646671580000|2022-03-07 16:46:20|11638.9|11634.9|11630|11626|11642|11635.8|11628.9|11625.5|37
1646671590000|2022-03-07 16:46:30|11630.8|11622.8|11622|11618|11630.8|11623.1|11620.7|11617.3|29
1646671600000|2022-03-07 16:46:40|11621.9|11619.1|11621.9|11619.1|11622.2|11619.4|11615.9|11613|85
1646671610000|2022-03-07 16:46:50|11622.3|11618.3|11621.3|11617.3|11622.5|11618.5|11617.2|11612.5|22
1646671620000|2022-03-07 16:47:00|11621.7|11617.7|11615.7|11611.7|11623.3|11617.9|11611|11605.3|65
1646671630000|2022-03-07 16:47:10|11615.3|11611.3|11631|11627|11634|11630|11612.9|11610|85
1646671640000|2022-03-07 16:47:20|11631.4|11627.4|11622|11618|11634|11630.6|11618.4|11614.5|85
1646671650000|2022-03-07 16:47:30|11620.2|11616.2|11627.5|11623.5|11630.6|11625.9|11619.4|11616.2|27
1646671660000|2022-03-07 16:47:40|11627.1|11623.1|11630.5|11626.5|11631.5|11627.5|11624|11620|38
1646671670000|2022-03-07 16:47:50|11629.5|11625.5|11627.5|11623.5|11631.9|11629.1|11627.1|11623.5|23
1646671680000|2022-03-07 16:48:00|11626.2|11622.2|11626.4|11623.6|11628.2|11625.3|11622.7|11619.8|25
1646671690000|2022-03-07 16:48:10|11626.1|11623.3|11632.7|11628.7|11635.2|11631.6|11626.1|11623|42
1646671700000|2022-03-07 16:48:20|11633.2|11629.2|11636.6|11633.8|11644|11640|11632.9|11629.2|73
1646671710000|2022-03-07 16:48:30|11637.9|11635.1|11638.7|11634.7|11640.9|11637.5|11634.6|11631.2|59
1646671720000|2022-03-07 16:48:40|11636.9|11634.1|11637|11633|11640.5|11636.5|11630.4|11627.5|71
1646671730000|2022-03-07 16:48:50|11632.9|11630.1|11645.4|11641.4|11646.7|11643.5|11632|11628|84
1646671740000|2022-03-07 16:49:00|11645.3|11642.5|11649.2|11645.2|11649.2|11645.2|11640.3|11637.4|50
1646671750000|2022-03-07 16:49:10|11649.7|11645.7|11643.3|11640.5|11649.9|11646.5|11642.8|11639.1|49
1646671760000|2022-03-07 16:49:20|11643.7|11639.7|11633.7|11629.7|11644|11641.2|11632.8|11629.7|77
1646671770000|2022-03-07 16:49:30|11634.2|11630.2|11633.7|11629.7|11638.6|11635.8|11632.8|11628.9|41
1646671780000|2022-03-07 16:49:40|11632.2|11628.2|11633.8|11629.8|11634.2|11630.2|11629.7|11626.8|24
1646671790000|2022-03-07 16:49:50|11633.2|11629.2|11639.5|11635.5|11645.9|11642.8|11632.8|11629.2|67
1646671800000|2022-03-07 16:50:00|11639.9|11635.9|11641.2|11638.4|11646.2|11643.3|11638.1|11634.9|66
1646671810000|2022-03-07 16:50:10|11640.6|11637.8|11637.7|11634.9|11641.2|11637.8|11635.8|11631.8|44
1646671820000|2022-03-07 16:50:20|11639.7|11636.9|11642.1|11638.1|11642.1|11638.4|11635.7|11631.7|181
1646671830000|2022-03-07 16:50:30|11640.4|11636.4|11649|11646.2|11649|11646.2|11640|11636.4|55
1646671840000|2022-03-07 16:50:40|11650.1|11646.1|11643.8|11639.8|11650.5|11646.5|11641.7|11638.3|50
1646671850000|2022-03-07 16:50:50|11642.8|11638.8|11639.6|11635.6|11644.8|11640.8|11638.3|11635.4|268
1646671860000|2022-03-07 16:51:00|11639.4|11635.4|11644.1|11640.1|11644.4|11640.5|11637.6|11634.2|26
1646671870000|2022-03-07 16:51:10|11644.4|11640.4|11625.5|11621.5|11644.4|11640.4|11621.7|11618.3|125
1646671880000|2022-03-07 16:51:20|11625.1|11622.3|11613.1|11610.3|11625.8|11622.6|11613.1|11610.1|40
1646671890000|2022-03-07 16:51:30|11612.9|11610.1|11623|11620.2|11626.1|11622.9|11612.2|11608.2|40
1646671900000|2022-03-07 16:51:40|11623.2|11620.4|11622.1|11618.1|11625.8|11622.2|11621.7|11618.1|30
1646671910000|2022-03-07 16:51:50|11621.1|11617.1|11617.1|11613.1|11621.1|11617.1|11613.7|11609.2|95
1646671920000|2022-03-07 16:52:00|11616.1|11612.1|11605.9|11601.9|11616.7|11612.7|11605.5|11600.9|84
1646671930000|2022-03-07 16:52:10|11605.4|11601.4|11599.3|11596.5|11605.4|11601.4|11592|11589.2|217
1646671940000|2022-03-07 16:52:20|11601.4|11597.4|11594.1|11590.1|11601.4|11598|11587.5|11583.6|154
1646671950000|2022-03-07 16:52:30|11591.6|11587.6|11593.5|11590.7|11597.4|11594.6|11590.5|11586.6|137
1646671960000|2022-03-07 16:52:40|11594|11591.2|11584.5|11581.7|11594.3|11591.5|11583.7|11580.9|117
1646671970000|2022-03-07 16:52:50|11583.7|11580.9|11590.6|11586.6|11594.6|11591.7|11583.7|11580.9|208
1646671980000|2022-03-07 16:53:00|11591.3|11587.3|11587.5|11584.7|11592.6|11588.7|11587.5|11584.7|51
1646671990000|2022-03-07 16:53:10|11584.8|11582|11572.5|11569.7|11585.6|11582|11571.5|11568.6|243
1646672000000|2022-03-07 16:53:20|11572.9|11568.9|11572.3|11568.3|11578.1|11574.1|11566.9|11562.9|251
1646672010000|2022-03-07 16:53:30|11571.7|11568.9|11572.2|11569.4|11574.3|11571.4|11569.2|11565.9|71
1646672020000|2022-03-07 16:53:40|11568.2|11565.4|11568|11565.2|11574.2|11571.4|11565.3|11562.5|151
1646672030000|2022-03-07 16:53:50|11567.6|11564.8|11576|11573.2|11580.6|11576.6|11567.6|11564.8|108
1646672040000|2022-03-07 16:54:00|11576.2|11573.4|11578.1|11575.3|11581.4|11578.6|11573.2|11570.1|68
1646672050000|2022-03-07 16:54:10|11579|11576.2|11577.9|11575.1|11583.2|11580.4|11576.4|11573.6|78
1646672060000|2022-03-07 16:54:20|11578.2|11575.4|11573.2|11569.2|11578.9|11576.1|11573.2|11569.2|59
1646672070000|2022-03-07 16:54:30|11572.9|11568.9|11565.3|11561.3|11572.9|11569.4|11560.7|11557.9|86
1646672080000|2022-03-07 16:54:40|11565.7|11562.9|11563.5|11560.7|11567.3|11563.7|11557.7|11554.6|115
1646672090000|2022-03-07 16:54:50|11562.5|11559.7|11569|11565|11570.8|11567.1|11561.7|11558.3|95
1646672100000|2022-03-07 16:55:00|11568.2|11565.4|11568.3|11564.3|11570|11566.1|11561.2|11557.3|114
1646672110000|2022-03-07 16:55:10|11567.9|11565.1|11567.5|11564.7|11572.6|11569.4|11564.2|11561.3|58
1646672120000|2022-03-07 16:55:20|11568|11565.2|11575.7|11572.9|11577.2|11574.4|11568|11565|85
1646672130000|2022-03-07 16:55:30|11575.4|11572.6|11584.3|11580.3|11584.3|11580.4|11575.4|11572.6|106
1646672140000|2022-03-07 16:55:40|11583.2|11580.4|11585.3|11581.3|11594.5|11590.5|11580.7|11577.3|115
1646672150000|2022-03-07 16:55:50|11584.9|11580.9|11580.7|11577.9|11584.9|11581.4|11578.2|11575.4|41
1646672160000|2022-03-07 16:56:00|11581|11577|11581|11577|11586|11582|11578.6|11574.6|43
1646672170000|2022-03-07 16:56:10|11582|11574|11560.5|11556.5|11582|11576.6|11560.5|11556.5|99
1646672180000|2022-03-07 16:56:20|11559.6|11556.8|11573.2|11569.2|11574.5|11570.8|11558.4|11554.7|86
1646672190000|2022-03-07 16:56:30|11573.5|11569.5|11567.5|11563.5|11576.1|11573.3|11565.4|11562|34
1646672200000|2022-03-07 16:56:40|11569|11565|11574.1|11571.3|11575.4|11572.6|11567.5|11563.5|19
1646672210000|2022-03-07 16:56:50|11574.3|11571.5|11582.6|11578.6|11583.1|11579.7|11567|11563|100
1646672220000|2022-03-07 16:57:00|11580.1|11577.3|11578.5|11574.5|11581.4|11577.6|11575.5|11571.5|45
1646672230000|2022-03-07 16:57:10|11578.4|11575.6|11580.5|11576.5|11581.9|11577.9|11575.9|11572.5|32
1646672240000|2022-03-07 16:57:20|11579.5|11575.5|11588.7|11584.7|11588.7|11585.8|11577.5|11573.5|81
1646672250000|2022-03-07 16:57:30|11587.7|11583.7|11581.3|11577.3|11588.7|11584.7|11577.3|11573.3|59
1646672260000|2022-03-07 16:57:40|11581.9|11577.9|11581.9|11579.1|11584.3|11580.7|11577.2|11574.3|28
1646672270000|2022-03-07 16:57:50|11584.4|11580.4|11580.7|11576.7|11585.7|11581.7|11575.6|11572.2|52
1646672280000|2022-03-07 16:58:00|11580.4|11576.4|11581.7|11577.7|11584.7|11580.8|11579.6|11576.4|42
1646672290000|2022-03-07 16:58:10|11582|11578|11597.3|11593.3|11603.3|11598.4|11582|11578|262
1646672300000|2022-03-07 16:58:20|11596.5|11593.7|11595|11591|11596.7|11593.9|11583.2|11579.6|72
1646672310000|2022-03-07 16:58:30|11596.7|11593.9|11612.3|11608.3|11614|11610|11596.7|11593.9|251
1646672320000|2022-03-07 16:58:40|11611.5|11608.7|11605.1|11601.1|11612.4|11609.5|11601.7|11597.7|216
1646672330000|2022-03-07 16:58:50|11607|11603|11616.7|11612.7|11622.3|11619.1|11606.3|11602.3|171
1646672340000|2022-03-07 16:59:00|11615.9|11613.1|11619.6|11616.8|11621.2|11618|11614.9|11611.7|202
1646672350000|2022-03-07 16:59:10|11619.9|11617.1|11632.8|11628.8|11635.2|11629|11618.8|11616|169
1646672360000|2022-03-07 16:59:20|11632.6|11628.6|11643.2|11639.2|11643.2|11640.4|11628.8|11626|132
1646672370000|2022-03-07 16:59:30|11642.2|11638.2|11648.9|11644.9|11650.6|11647|11637.8|11633.6|125
1646672380000|2022-03-07 16:59:40|11649.1|11645.1|11653.2|11649.2|11657.3|11652.3|11646.8|11643.4|113
1646672390000|2022-03-07 16:59:50|11653.6|11649.6|11663.2|11660.4|11667.4|11664.1|11652.6|11647|136
1646672400000|2022-03-07 17:00:00|11665|11661|11666.6|11662.6|11667.3|11663.7|11660.8|11658|137
1646672410000|2022-03-07 17:00:10|11666.2|11663.4|11660.6|11656.6|11676.7|11672.7|11655.5|11652.6|256
1646672420000|2022-03-07 17:00:20|11660.2|11657.4|11652.8|11650|11664.6|11660.7|11652.8|11649.9|61
1646672430000|2022-03-07 17:00:30|11655.8|11651.8|11649.6|11645.6|11658.2|11655.4|11646.4|11642.4|154
1646672440000|2022-03-07 17:00:40|11649.5|11646.7|11646.1|11642.1|11649.5|11646.7|11637.7|11633.1|121
1646672450000|2022-03-07 17:00:50|11645.6|11641.6|11643.6|11640.8|11649.9|11645.9|11640.7|11636.7|172
1646672460000|2022-03-07 17:01:00|11643.3|11640.5|11656.1|11652.1|11657.4|11652.1|11636.6|11633.8|149
1646672470000|2022-03-07 17:01:10|11657.1|11653.1|11648.8|11644.8|11658.4|11654.4|11648.6|11644.6|87
1646672480000|2022-03-07 17:01:20|11648|11645.2|11633.9|11629.9|11648|11645.2|11633.7|11629.9|118
1646672490000|2022-03-07 17:01:30|11634.8|11630.8|11639|11636.2|11640.2|11637.4|11629.4|11626|151
1646672500000|2022-03-07 17:01:40|11639.8|11635.8|11642.6|11638.6|11642.6|11638.9|11634.5|11631.7|44
1646672510000|2022-03-07 17:01:50|11643.6|11639.6|11643.7|11640.9|11647.6|11643.7|11641.6|11638.2|61
1646672520000|2022-03-07 17:02:00|11641|11638.2|11644.8|11640.8|11645|11642.2|11636.7|11631.7|99
1646672530000|2022-03-07 17:02:10|11644.6|11640.6|11650.6|11647.8|11662.6|11658.6|11640.9|11637.1|264
1646672540000|2022-03-07 17:02:20|11651.7|11647.7|11644.6|11641.8|11651.7|11647.7|11638.9|11636|76
1646672550000|2022-03-07 17:02:30|11643.9|11641.1|11642.2|11639.4|11645.6|11641.6|11639.9|11636.3|46
1646672560000|2022-03-07 17:02:40|11643.2|11640.4|11634.5|11631.7|11646.8|11643.4|11633.6|11630.8|52
1646672570000|2022-03-07 17:02:50|11636.6|11632.6|11639.7|11636.9|11639.7|11636.9|11633.5|11629.8|42
1646672580000|2022-03-07 17:03:00|11640.6|11637.8|11628.1|11625.3|11642.6|11638.7|11627.4|11623.5|68
1646672590000|2022-03-07 17:03:10|11628.2|11625.4|11630.8|11626.8|11632.5|11628.3|11618.4|11614.4|226
1646672600000|2022-03-07 17:03:20|11630.3|11626.3|11635.3|11632.5|11637.3|11633.9|11625.6|11622.4|125
1646672610000|2022-03-07 17:03:30|11632.8|11630|11636.3|11633.5|11637.4|11633.5|11630.3|11627.4|49
1646672620000|2022-03-07 17:03:40|11636.7|11633.9|11638.9|11636.1|11643.9|11641.1|11636.7|11633.9|193
1646672630000|2022-03-07 17:03:50|11639.6|11636.8|11637.2|11634.4|11640.3|11637.1|11631.9|11629|28
1646672640000|2022-03-07 17:04:00|11637.4|11634.6|11637.7|11634.9|11640.7|11637.9|11635.2|11632.4|51
1646672650000|2022-03-07 17:04:10|11639.1|11635.1|11639.5|11635.5|11640.5|11636.5|11636.4|11633|23
1646672660000|2022-03-07 17:04:20|11638.2|11635.4|11644.3|11640.3|11646.3|11642.3|11636.7|11633.9|33
1646672670000|2022-03-07 17:04:30|11643.4|11640.6|11633.5|11629.5|11646.2|11643.4|11631.5|11628.5|69
1646672680000|2022-03-07 17:04:40|11633.8|11629.8|11620.1|11616.1|11634.8|11631.6|11617|11613.3|79
1646672690000|2022-03-07 17:04:50|11619.6|11615.6|11621.9|11619.1|11624|11620.8|11610.6|11607.4|100
1646672700000|2022-03-07 17:05:00|11621.5|11617.5|11626|11623.2|11628|11625.2|11619.9|11616.7|51
1646672710000|2022-03-07 17:05:10|11625.5|11621.5|11614.1|11610.1|11625.5|11621.5|11607.8|11604.4|97
1646672720000|2022-03-07 17:05:20|11614.3|11610.3|11609.5|11606.7|11619|11616.2|11609.3|11605.8|102
1646672730000|2022-03-07 17:05:30|11609.7|11605.7|11599.6|11596.8|11611.1|11607.6|11596.3|11592.7|195
1646672740000|2022-03-07 17:05:40|11600|11596|11575.4|11571.4|11602.1|11599.3|11575.3|11569.5|464
1646672750000|2022-03-07 17:05:50|11575.1|11571.1|11578.8|11574.8|11581.1|11577.4|11575.1|11571|160
1646672760000|2022-03-07 17:06:00|11578.4|11574.4|11579.6|11576.8|11586|11582|11576.7|11572.2|109
1646672770000|2022-03-07 17:06:10|11579.3|11576.5|11556.9|11552.9|11579.7|11576.5|11556.7|11552.1|360
1646672780000|2022-03-07 17:06:20|11556.4|11552.4|11566.3|11563.5|11567.1|11563.5|11556.4|11552.4|101
1646672790000|2022-03-07 17:06:30|11566|11563.2|11572.1|11568.1|11572.8|11568.9|11562.3|11558.9|97
1646672800000|2022-03-07 17:06:40|11572.8|11568.8|11567.1|11563.1|11574.8|11570.8|11567|11563.1|97
1646672810000|2022-03-07 17:06:50|11566.1|11562.1|11565|11562.2|11571.3|11568.2|11563|11560.2|89
1646672820000|2022-03-07 17:07:00|11564.6|11561.8|11565|11562.2|11570|11566|11560.3|11557.5|131
1646672830000|2022-03-07 17:07:10|11564.9|11560.9|11560.4|11556.4|11567.1|11564.2|11558.4|11555.2|140
1646672840000|2022-03-07 17:07:20|11560.7|11556.7|11545.1|11542.3|11561.6|11558.8|11539.7|11535.7|271
1646672850000|2022-03-07 17:07:30|11545.4|11542.6|11545.4|11542.6|11550.2|11546.2|11545.4|11542.1|66
1646672860000|2022-03-07 17:07:40|11544.3|11541.4|11545.4|11542.6|11548.7|11545.6|11541.2|11538.4|96
1646672870000|2022-03-07 17:07:50|11544.8|11542|11544.1|11541.3|11548.2|11544.8|11544.1|11540.5|69
1646672880000|2022-03-07 17:08:00|11545.1|11542.3|11550.6|11547.8|11555.6|11552.8|11544.1|11541.2|80
1646672890000|2022-03-07 17:08:10|11550.9|11546.9|11553.3|11550.5|11553.3|11550.5|11546.6|11543.4|63
1646672900000|2022-03-07 17:08:20|11553|11550.2|11553.6|11549.6|11556.8|11552.8|11550|11547.2|49
1646672910000|2022-03-07 17:08:30|11553.1|11549.1|11553.7|11550.9|11561.5|11558.4|11552.7|11549.1|105
1646672920000|2022-03-07 17:08:40|11555.2|11551.2|11554.7|11551.9|11558.8|11555.2|11554.7|11550.8|148
1646672930000|2022-03-07 17:08:50|11555.7|11552.9|11557.8|11553.8|11561.9|11557.9|11550.5|11547.1|111
1646672940000|2022-03-07 17:09:00|11558.4|11554.4|11571.8|11569|11573.4|11570|11557.3|11554|134
1646672950000|2022-03-07 17:09:10|11572.3|11569.5|11571.9|11567.9|11576.6|11572.6|11570.4|11566.4|91
1646672960000|2022-03-07 17:09:20|11571.8|11569|11575.5|11571.5|11577.5|11573.9|11568.9|11565.1|59
1646672970000|2022-03-07 17:09:30|11575.1|11572.3|11574.5|11570.5|11576.5|11572.9|11568|11564.9|50
1646672980000|2022-03-07 17:09:40|11574.8|11570.8|11574.7|11571.9|11576|11572.9|11571.7|11568.5|29
1646672990000|2022-03-07 17:09:50|11574.4|11571.6|11579.5|11575.5|11580.5|11576.5|11573.3|11570.1|36
1646673000000|2022-03-07 17:10:00|11580.4|11576.4|11592.4|11589.6|11594.1|11591.3|11580.4|11576.4|88
1646673010000|2022-03-07 17:10:10|11592.8|11588.8|11596.9|11592.9|11600.5|11597.1|11589.8|11585.8|227
1646673020000|2022-03-07 17:10:20|11597.2|11593.2|11597.4|11594.6|11603.1|11600.3|11597.2|11593.2|59
1646673030000|2022-03-07 17:10:30|11597.8|11595|11597.6|11593.6|11599.1|11596.3|11594.2|11590.2|40
1646673040000|2022-03-07 17:10:40|11600.2|11596.2|11596.1|11593.3|11600.2|11596.2|11594.7|11591.8|27
1646673050000|2022-03-07 17:10:50|11597|11594.2|11595.5|11592.7|11601.2|11598.3|11594.7|11590.5|36
1646673060000|2022-03-07 17:11:00|11596.5|11592.5|11588.2|11585.4|11596.5|11592.5|11584.2|11581.4|137
1646673070000|2022-03-07 17:11:10|11587.5|11584.7|11580.3|11576.3|11591.3|11587.7|11578.9|11574.9|49
1646673080000|2022-03-07 17:11:20|11580.1|11576.1|11574.7|11571.9|11580.1|11576.1|11569.7|11566.1|96
1646673090000|2022-03-07 17:11:30|11574.4|11571.6|11576.5|11573.7|11583.1|11579.2|11574|11571.1|63
1646673100000|2022-03-07 17:11:40|11574.2|11571.4|11574.3|11570.3|11576.6|11573.4|11572.5|11568.9|23
1646673110000|2022-03-07 17:11:50|11574.1|11570.1|11566.3|11562.3|11574.1|11570.3|11565.2|11560|34
1646673120000|2022-03-07 17:12:00|11566|11562|11559.8|11557|11566|11562.4|11559.5|11555.8|26
1646673130000|2022-03-07 17:12:10|11560.6|11557.8|11551.9|11547.9|11561.1|11558.3|11551.5|11547.9|54
1646673140000|2022-03-07 17:12:20|11550.3|11546.3|11550.4|11547.6|11551.3|11548.4|11549.2|11545.8|35
1646673150000|2022-03-07 17:12:30|11550.2|11547.4|11555|11551|11556.9|11552.9|11546.9|11544.1|81
1646673160000|2022-03-07 17:12:40|11554.5|11550.5|11555.2|11551.2|11557.9|11554.6|11553|11547.3|98
1646673170000|2022-03-07 17:12:50|11556.4|11552.4|11550.5|11547.7|11557|11554.2|11549.1|11545.2|183
1646673180000|2022-03-07 17:13:00|11550.9|11548.1|11558.8|11554.8|11564.8|11561.6|11550.9|11548.1|84
1646673190000|2022-03-07 17:13:10|11559|11555|11560.9|11558.1|11564.8|11561.4|11559|11555|50
1646673200000|2022-03-07 17:13:20|11562|11558|11564.8|11562|11567.6|11563.6|11561.2|11557.3|81
1646673210000|2022-03-07 17:13:30|11565.6|11561.6|11590.4|11587.6|11592.3|11589.1|11564.5|11561.1|146
1646673220000|2022-03-07 17:13:40|11589.8|11587|11591.6|11588.8|11592.4|11589.6|11586.8|11583.2|141
1646673230000|2022-03-07 17:13:50|11592.5|11588.5|11590.9|11586.9|11593.7|11590.6|11588.9|11585|65
1646673240000|2022-03-07 17:14:00|11590.8|11588|11594.2|11591.4|11597.3|11593.7|11589.8|11586.9|72
1646673250000|2022-03-07 17:14:10|11594|11591.2|11594.7|11590.7|11602.3|11598.3|11593.7|11590.5|79
1646673260000|2022-03-07 17:14:20|11594.4|11591.6|11600.5|11597.7|11604.3|11601.1|11594.4|11591.6|100
1646673270000|2022-03-07 17:14:30|11599.8|11597|11571.3|11567.3|11600.9|11597.7|11571.3|11567.3|159
1646673280000|2022-03-07 17:14:40|11569.9|11567.1|11567.5|11563.5|11573.9|11568.7|11562.9|11558.9|63
1646673290000|2022-03-07 17:14:50|11566.7|11562.7|11566.2|11562.2|11572.9|11569.3|11565.8|11562.1|32
1646673300000|2022-03-07 17:15:00|11564.6|11561.8|11551.5|11547.5|11565.5|11562.7|11551.5|11546.3|127
1646673310000|2022-03-07 17:15:10|11551|11547|11545.6|11542.8|11556.2|11552.2|11543.6|11540.8|49
1646673320000|2022-03-07 17:15:20|11545.3|11542.5|11570.7|11566.7|11570.7|11567.5|11544.7|11540.7|128
1646673330000|2022-03-07 17:15:30|11570.9|11566.9|11588.9|11586.1|11590.4|11586.4|11570.7|11566.4|87
1646673340000|2022-03-07 17:15:40|11589|11585|11586.3|11582.3|11592|11588|11580.5|11576.9|136
1646673350000|2022-03-07 17:15:50|11585.8|11581.8|11584.9|11580.9|11587.3|11582.4|11574.5|11571.7|33
1646673360000|2022-03-07 17:16:00|11584.4|11580.4|11581.3|11578.5|11587.8|11585|11578.8|11574.2|60
1646673370000|2022-03-07 17:16:10|11581.1|11578.3|11584.2|11580.2|11588.2|11584.3|11580.2|11576.2|46
1646673380000|2022-03-07 17:16:20|11583.2|11579.2|11601.9|11597.9|11602.2|11599|11583.2|11579.2|49
1646673390000|2022-03-07 17:16:30|11601.8|11599|11603.2|11599.2|11604|11601|11595.1|11592.2|94
1646673400000|2022-03-07 17:16:40|11602.9|11598.9|11594.2|11590.2|11604.6|11601|11593.6|11590.2|38
1646673410000|2022-03-07 17:16:50|11594.1|11591.3|11596.3|11593.5|11599.4|11595.4|11593.8|11591|40
1646673420000|2022-03-07 17:17:00|11596.6|11593.8|11587.2|11584.4|11596.6|11593.8|11587.2|11584|48
1646673430000|2022-03-07 17:17:10|11587.1|11583.1|11580.3|11576.3|11588.3|11583.1|11574.9|11569.7|44
1646673440000|2022-03-07 17:17:20|11579.5|11576.7|11583.4|11579.4|11583.4|11579.4|11577.7|11573.7|28
1646673450000|2022-03-07 17:17:30|11583.7|11579.7|11583.7|11579.7|11586|11582|11575.3|11571.7|36
1646673460000|2022-03-07 17:17:40|11582.9|11580.1|11562.6|11558.6|11582.9|11580.1|11561.5|11557.3|87
1646673470000|2022-03-07 17:17:50|11561.5|11558.7|11565.9|11561.9|11570.6|11567.2|11561.5|11558.7|35
1646673480000|2022-03-07 17:18:00|11565.5|11562.7|11565.7|11561.7|11576.1|11572.1|11559.9|11555.9|103
1646673490000|2022-03-07 17:18:10|11565.9|11563.1|11558.8|11554.8|11566.6|11563.1|11554.7|11550.7|79
1646673500000|2022-03-07 17:18:20|11558.5|11554.5|11559|11555|11559|11555.8|11555.9|11552.8|16
1646673510000|2022-03-07 17:18:30|11558.7|11554.7|11553.8|11551|11559|11555.9|11553|11549.6|45
1646673520000|2022-03-07 17:18:40|11555.6|11551.6|11575.5|11571.5|11578.9|11575.4|11555.6|11551.6|89
1646673530000|2022-03-07 17:18:50|11577.7|11569.7|11580.3|11576.3|11581.9|11579.1|11574.8|11569.7|75
1646673540000|2022-03-07 17:19:00|11579.9|11577.1|11570.2|11567.4|11581.3|11578.1|11570.2|11567.4|44
1646673550000|2022-03-07 17:19:10|11571.3|11567.3|11574.8|11570.8|11575.8|11572.2|11567.6|11563.6|38
1646673560000|2022-03-07 17:19:20|11575.3|11572.5|11575.1|11571.1|11579.8|11576.5|11575.1|11571.1|30
1646673570000|2022-03-07 17:19:30|11574|11570|11570.1|11566.1|11574|11570.2|11566.8|11562.8|45
1646673580000|2022-03-07 17:19:40|11570.6|11566.6|11553.4|11549.4|11570.8|11566.8|11548|11544|132
1646673590000|2022-03-07 17:19:50|11554.1|11550.1|11542.8|11538.8|11557.6|11553.6|11532.1|11528.1|202
1646673600000|2022-03-07 17:20:00|11541.4|11538.6|11548.8|11544.8|11551.6|11546.5|11537|11534.1|140
1646673610000|2022-03-07 17:20:10|11549.1|11545.1|11542.6|11538.6|11554.8|11550.9|11542.5|11538.6|82
1646673620000|2022-03-07 17:20:20|11541.5|11539.8|11541.2|11538.4|11546|11542.4|11540.2|11537|28
1646673630000|2022-03-07 17:20:30|11542|11538|11538.2|11535.4|11542.3|11539.4|11530.8|11526.8|127
1646673640000|2022-03-07 17:20:40|11538.4|11535.6|11547|11543|11556.5|11548.5|11536.7|11532.8|154
1646673650000|2022-03-07 17:20:50|11547.3|11543.3|11536.4|11532.4|11548.3|11544.3|11533.9|11530|99
1646673660000|2022-03-07 17:21:00|11536|11533.2|11526.4|11522.4|11542.4|11538.4|11525.5|11521.5|107
1646673670000|2022-03-07 17:21:10|11525.6|11522.8|11522.4|11518.4|11528.3|11523.5|11507.5|11502.8|322
1646673680000|2022-03-07 17:21:20|11522.2|11518.2|11528.4|11524.4|11528.4|11524.4|11510|11506|113
1646673690000|2022-03-07 17:21:30|11527.3|11523.3|11545.1|11541.1|11550.5|11543.8|11521.3|11518.1|177
1646673700000|2022-03-07 17:21:40|11547|11543|11524|11520|11551.1|11543.7|11524|11520|216
1646673710000|2022-03-07 17:21:50|11523.4|11519.4|11522.4|11519.6|11527.9|11523.9|11515.7|11511.7|349
1646673720000|2022-03-07 17:22:00|11523.3|11519.3|11541.8|11537.8|11544.5|11540.7|11521.4|11518.6|175
1646673730000|2022-03-07 17:22:10|11542|11538|11536.7|11532.7|11544.4|11541.6|11531.9|11528.3|52
1646673740000|2022-03-07 17:22:20|11537.3|11533.3|11532|11528|11539.7|11535.8|11528.5|11523|76
1646673750000|2022-03-07 17:22:30|11530.9|11528.1|11527.1|11523.1|11540.5|11537.7|11519.6|11516.1|243
1646673760000|2022-03-07 17:22:40|11526.7|11523.9|11531|11527|11532.6|11529.8|11526.7|11523.9|44
1646673770000|2022-03-07 17:22:50|11530.9|11528.1|11532.3|11529.5|11538.7|11534.7|11529.1|11524.2|77
1646673780000|2022-03-07 17:23:00|11534.3|11531.5|11540.1|11536.1|11542|11539.2|11534.3|11531.1|31
1646673790000|2022-03-07 17:23:10|11541.1|11537.1|11533.7|11529.7|11542.4|11538.8|11533.3|11529.4|29
1646673800000|2022-03-07 17:23:20|11531.7|11527.7|11529.4|11525.4|11532.8|11527.7|11523|11519|46
1646673810000|2022-03-07 17:23:30|11529.2|11525.2|11532.4|11528.4|11533.3|11530.5|11527.7|11523.7|11
1646673820000|2022-03-07 17:23:40|11532.8|11528.8|11555|11551|11555.3|11551.6|11532.8|11528.8|222
1646673830000|2022-03-07 17:23:50|11555.2|11551.2|11559|11555|11562.1|11558.2|11552.4|11548.4|131
1646673840000|2022-03-07 17:24:00|11556.7|11553.9|11545.5|11541.5|11559.4|11555.4|11544.6|11541.5|119
1646673850000|2022-03-07 17:24:10|11545.7|11541.7|11553.7|11549.7|11553.7|11549.7|11544.6|11541.5|50
1646673860000|2022-03-07 17:24:20|11552.8|11550|11556.8|11554|11557.9|11554.8|11551.1|11548.3|36
1646673870000|2022-03-07 17:24:30|11556.4|11553.6|11559.1|11555.1|11562.9|11559.3|11553.9|11549.9|69
1646673880000|2022-03-07 17:24:40|11557|11554.2|11558.8|11556|11559.5|11556.3|11556.1|11553.2|19
1646673890000|2022-03-07 17:24:50|11558.6|11555.8|11562.9|11558.9|11563.8|11560|11558.6|11555.8|64
1646673900000|2022-03-07 17:25:00|11562.2|11558.2|11564.6|11561.8|11567.7|11564.5|11559.1|11555.7|113
1646673910000|2022-03-07 17:25:10|11565.4|11561.4|11569.5|11566.7|11569.5|11566.7|11562.6|11559.2|48
1646673920000|2022-03-07 17:25:20|11571.2|11568.4|11572.4|11568.4|11572.6|11569.8|11566.6|11563.8|98
1646673930000|2022-03-07 17:25:30|11572.3|11569.5|11571|11568.2|11578.8|11575.5|11570.7|11567.1|67
1646673940000|2022-03-07 17:25:40|11572.1|11568.1|11566.8|11564|11572.4|11569.2|11564.6|11561.8|80
1646673950000|2022-03-07 17:25:50|11567.2|11563.2|11566.7|11562.7|11567.6|11563.6|11561.8|11558.7|45
1646673960000|2022-03-07 17:26:00|11566.9|11562.9|11561.9|11557.9|11566.9|11562.9|11560.5|11556.6|69
1646673970000|2022-03-07 17:26:10|11561.1|11558.3|11571.4|11567.4|11573.1|11569.5|11560.8|11557.9|47
1646673980000|2022-03-07 17:26:20|11574|11571.2|11597.1|11593.1|11605.4|11600.9|11571.4|11567.4|418
1646673990000|2022-03-07 17:26:30|11599.5|11591.5|11596.6|11592.6|11601.6|11595.6|11593.5|11589.6|66
1646674000000|2022-03-07 17:26:40|11596.3|11593.5|11600.1|11592.1|11628.1|11622.1|11583.9|11578.9|515
1646674010000|2022-03-07 17:26:50|11597.6|11593.6|11592|11588|11603.4|11599.5|11591.1|11585.9|98
1646674020000|2022-03-07 17:27:00|11589.9|11587.1|11587.5|11584.7|11592.9|11587.1|11577.9|11573.9|117
1646674030000|2022-03-07 17:27:10|11588.1|11584.1|11575.1|11571.1|11588.1|11584.5|11568.9|11561.8|245
1646674040000|2022-03-07 17:27:20|11575.4|11571.4|11590.1|11586.1|11592.6|11589.3|11575.2|11571.2|87
1646674050000|2022-03-07 17:27:30|11592.6|11588.6|11598.5|11595.7|11600.2|11596.2|11590.6|11586.6|102
1646674060000|2022-03-07 17:27:40|11597.9|11593.9|11591.3|11587.3|11599.1|11595.1|11587.8|11584.4|40
1646674070000|2022-03-07 17:27:50|11592.3|11588.3|11593.3|11589.3|11604.3|11601.2|11591.3|11586.1|151
1646674080000|2022-03-07 17:28:00|11592.1|11588.1|11581|11578.2|11596.3|11588.3|11577.1|11573.1|107
1646674090000|2022-03-07 17:28:10|11581.5|11578.7|11577|11574.2|11586.1|11578.7|11575.1|11571.1|84
1646674100000|2022-03-07 17:28:20|11577.5|11574.7|11586.1|11582.1|11587.2|11583.2|11574.3|11570.3|64
1646674110000|2022-03-07 17:28:30|11586.3|11582.3|11589.1|11585.1|11589.1|11585.6|11586|11582|45
1646674120000|2022-03-07 17:28:40|11587.6|11584.8|11584.5|11580.5|11587.6|11584.8|11583.4|11579.5|36
1646674130000|2022-03-07 17:28:50|11585.9|11583.1|11583.5|11579.5|11587.1|11583.7|11582.1|11578.5|30
1646674140000|2022-03-07 17:29:00|11583.2|11579.2|11579.8|11577|11583.2|11579.3|11579.5|11575.9|11
1646674150000|2022-03-07 17:29:10|11579.9|11577.1|11571.1|11567.1|11586.3|11583.4|11571|11567.1|146
1646674160000|2022-03-07 17:29:20|11571|11568.2|11568.1|11564.1|11579.7|11576.9|11566.2|11563.4|72
1646674170000|2022-03-07 17:29:30|11568|11565.2|11574.2|11571.4|11576.3|11572.3|11565.4|11562.3|80
1646674180000|2022-03-07 17:29:40|11573.9|11571.1|11576.9|11574.1|11577.4|11574.6|11573.9|11571.1|4
1646674190000|2022-03-07 17:29:50|11578.4|11575.6|11584.2|11581.4|11590.3|11586.9|11575.2|11572.4|155
1646674200000|2022-03-07 17:30:00|11584.8|11580.8|11585.9|11581.9|11589.5|11586.7|11580.8|11577.6|62
1646674210000|2022-03-07 17:30:10|11586.8|11582.8|11573.2|11569.2|11589.8|11586.4|11573.1|11569.2|40
1646674220000|2022-03-07 17:30:20|11575.9|11567.9|11572.8|11570|11579.1|11575.1|11571.8|11567.9|40
1646674230000|2022-03-07 17:30:30|11574.1|11571.3|11569.2|11565.2|11575.6|11572.4|11569|11565|33
1646674240000|2022-03-07 17:30:40|11569|11565|11570.4|11567.6|11572.1|11568.1|11566.8|11562.2|54
1646674250000|2022-03-07 17:30:50|11571.9|11567.9|11575|11571|11578.2|11574.6|11571.9|11567.9|34
1646674260000|2022-03-07 17:31:00|11574.7|11571.9|11574|11570|11575.8|11572.1|11565.2|11562.4|54
1646674270000|2022-03-07 17:31:10|11574.5|11570.5|11579.2|11576.4|11580|11576.4|11573.2|11570.4|44
1646674280000|2022-03-07 17:31:20|11578.9|11576.1|11583|11579|11587.5|11583.5|11578.9|11576.1|50
1646674290000|2022-03-07 17:31:30|11582.7|11578.7|11578.5|11575.7|11586.9|11583.6|11578.5|11575.7|29
1646674300000|2022-03-07 17:31:40|11580.3|11576.3|11585.3|11581.3|11586|11582|11578.5|11575.6|56
1646674310000|2022-03-07 17:31:50|11584.5|11581.7|11587.1|11584.3|11587.2|11584.3|11581.6|11578.7|49
1646674320000|2022-03-07 17:32:00|11588.1|11585.3|11600.8|11596.8|11601|11597.6|11588.1|11585.3|139
1646674330000|2022-03-07 17:32:10|11601|11597|11608.3|11604.3|11612.7|11607.8|11600.2|11595|331
1646674340000|2022-03-07 17:32:20|11608.4|11605.6|11608.9|11604.9|11613.3|11610.4|11605.1|11601.4|48
1646674350000|2022-03-07 17:32:30|11608.3|11604.3|11604.9|11600.9|11608.4|11605.1|11602.2|11598.2|37
1646674360000|2022-03-07 17:32:40|11604.6|11600.6|11617|11613|11619|11615|11603.6|11600.2|131
1646674370000|2022-03-07 17:32:50|11616.7|11612.7|11618.5|11615.7|11623.8|11620.4|11615.7|11612.3|134
1646674380000|2022-03-07 17:33:00|11621.1|11618.3|11625.4|11621.4|11633|11630.1|11621.1|11618.3|215
1646674390000|2022-03-07 17:33:10|11624.6|11620.6|11615.4|11611.4|11624.6|11620.6|11612.5|11609.5|75
1646674400000|2022-03-07 17:33:20|11615.2|11611.2|11615.8|11613|11618.2|11615.4|11613.5|11610.3|25
1646674410000|2022-03-07 17:33:30|11615.5|11612.7|11610.6|11606.6|11615.6|11612.7|11610.3|11606.6|24
1646674420000|2022-03-07 17:33:40|11609.8|11607|11615.9|11611.9|11615.9|11612.7|11607.8|11603.3|31
1646674430000|2022-03-07 17:33:50|11615.6|11611.6|11623.9|11619.9|11625.9|11621.9|11615.6|11611.6|61
1646674440000|2022-03-07 17:34:00|11623.5|11620.7|11623.1|11620.3|11624.6|11620.7|11619.3|11616.5|38
1646674450000|2022-03-07 17:34:10|11623.4|11619.4|11618.3|11615.5|11623.4|11619.4|11615.3|11612.2|33
1646674460000|2022-03-07 17:34:20|11622.6|11618.6|11619.9|11617.1|11623.4|11619.4|11617.4|11614|19
1646674470000|2022-03-07 17:34:30|11617.9|11615.9|11610.3|11606.3|11619.3|11615.9|11609.1|11606.3|40
1646674480000|2022-03-07 17:34:40|11611.3|11607.3|11610.8|11608|11612.9|11609.7|11610.8|11607.3|8
1646674490000|2022-03-07 17:34:50|11609.6|11606.8|11602|11599.2|11609.6|11606.8|11599.6|11595.6|138
1646674500000|2022-03-07 17:35:00|11601.8|11599|11601.5|11598.7|11605.5|11602.7|11601.5|11598.7|33
1646674510000|2022-03-07 17:35:10|11600.3|11597.5|11600.9|11596.9|11601.6|11598.2|11598.5|11594.6|28
1646674520000|2022-03-07 17:35:20|11601.3|11597.3|11599.5|11596.7|11601.6|11597.6|11596.8|11594|24
1646674530000|2022-03-07 17:35:30|11599.9|11595.9|11607|11603|11607|11603|11591.5|11588.7|71
1646674540000|2022-03-07 17:35:40|11606.2|11603.4|11616.1|11612.1|11616.2|11612.2|11605.9|11602.7|44
1646674550000|2022-03-07 17:35:50|11616.6|11612.6|11631.2|11627.2|11637.8|11635|11616.1|11612.1|147
1646674560000|2022-03-07 17:36:00|11629.6|11625.6|11617.9|11613.9|11630.3|11627.1|11616.1|11612.1|30
1646674570000|2022-03-07 17:36:10|11620.5|11617.7|11623.9|11619.9|11623.9|11620.5|11618.8|11614|41
1646674580000|2022-03-07 17:36:20|11623.5|11620.7|11624.8|11620.8|11627.3|11624.5|11622.2|11618.6|53
1646674590000|2022-03-07 17:36:30|11624.6|11621.8|11618|11614|11625.7|11622.8|11615.4|11611.4|28
1646674600000|2022-03-07 17:36:40|11616.9|11614.1|11624.6|11621.8|11627.2|11623.2|11616.2|11612.6|27
1646674610000|2022-03-07 17:36:50|11624|11620.6|11621.5|11617.5|11624.7|11621.8|11618.9|11615.6|39
1646674620000|2022-03-07 17:37:00|11620.8|11616.8|11623.9|11621.1|11624.4|11621.6|11620.3|11614.7|25
1646674630000|2022-03-07 17:37:10|11624|11620|11613.3|11609.3|11624|11620.4|11613.3|11609.3|97
1646674640000|2022-03-07 17:37:20|11612.5|11609.7|11619.7|11615.7|11620|11616.8|11612.2|11609.4|57
1646674650000|2022-03-07 17:37:30|11620|11616|11624.4|11620.4|11624.4|11620.7|11618.6|11614.7|13
1646674660000|2022-03-07 17:37:40|11624.1|11620.1|11620.7|11616.7|11624.4|11620.1|11614.8|11611.4|53
1646674670000|2022-03-07 17:37:50|11619|11615|11625.3|11622.5|11632.7|11628.7|11619|11615|75
1646674680000|2022-03-07 17:38:00|11628.3|11625.5|11620.7|11616.7|11629.6|11625.6|11618|11613.4|58
1646674690000|2022-03-07 17:38:10|11620.4|11616.4|11626.7|11622.7|11626.7|11622.7|11616.9|11614.1|30
1646674700000|2022-03-07 17:38:20|11626.3|11623.5|11625|11621|11629.6|11626.2|11621.9|11619.1|48
1646674710000|2022-03-07 17:38:30|11624.9|11622.1|11617.4|11613.4|11625.3|11622.1|11613.6|11610.8|78
1646674720000|2022-03-07 17:38:40|11619.2|11615.2|11616.3|11613.5|11621.2|11617.8|11616|11613.2|33
1646674730000|2022-03-07 17:38:50|11616|11612|11624.9|11622.1|11625.6|11622.8|11616|11612|58
1646674740000|2022-03-07 17:39:00|11624.6|11621.8|11625.7|11621.7|11630.8|11627.2|11622.8|11619|65
1646674750000|2022-03-07 17:39:10|11625.3|11621.3|11615.9|11613.1|11625.4|11621.4|11615.9|11613|40
1646674760000|2022-03-07 17:39:20|11617.7|11613.7|11610.6|11607.8|11617.7|11614.8|11607.6|11604|30
1646674770000|2022-03-07 17:39:30|11611.4|11607.4|11615|11611|11616|11613.2|11606.9|11604.1|21
1646674780000|2022-03-07 17:39:40|11614.5|11610.5|11610.9|11608.1|11614.7|11610.8|11609.9|11606.7|13
1646674790000|2022-03-07 17:39:50|11612.7|11608.7|11621.8|11617.8|11625.2|11621.2|11612.6|11608.7|43
1646674800000|2022-03-07 17:40:00|11621.4|11618.6|11626.5|11622.5|11626.5|11622.5|11615.3|11611.3|41
1646674810000|2022-03-07 17:40:10|11625.7|11622.9|11629.5|11625.5|11629.5|11625.5|11625.4|11621.8|63
1646674820000|2022-03-07 17:40:20|11629.4|11626.6|11627.7|11624.9|11630.2|11627.1|11625.1|11622.3|33
1646674830000|2022-03-07 17:40:30|11626.8|11622.8|11620.4|11617.6|11627.5|11623.5|11617.7|11614.7|33
1646674840000|2022-03-07 17:40:40|11619.8|11615.8|11618.5|11614.5|11620.2|11616.6|11617.4|11613.8|14
1646674850000|2022-03-07 17:40:50|11617.7|11614.9|11615.8|11611.8|11620.5|11616.5|11615.8|11611.8|16
1646674860000|2022-03-07 17:41:00|11616.2|11612.2|11606.2|11602.2|11616.5|11613.3|11604.3|11600.4|107
1646674870000|2022-03-07 17:41:10|11606|11602|11599.1|11596.3|11607.7|11604.1|11596.1|11592.8|71
1646674880000|2022-03-07 17:41:20|11600|11596|11592.7|11588.7|11600|11596|11586.9|11583.7|126
1646674890000|2022-03-07 17:41:30|11593.5|11589.5|11596.1|11593.3|11598.5|11595.1|11591.4|11587.5|22
1646674900000|2022-03-07 17:41:40|11597.2|11593.2|11595.1|11592.3|11598.4|11595.1|11594.1|11591.2|38
1646674910000|2022-03-07 17:41:50|11595.5|11591.5|11597.1|11594.3|11600.7|11597.3|11594.1|11591.2|54
1646674920000|2022-03-07 17:42:00|11598|11595.2|11606.1|11602.1|11610.1|11607.2|11597.1|11594.3|81
1646674930000|2022-03-07 17:42:10|11605.3|11602.5|11638.2|11634.2|11640.5|11637.5|11604|11601.1|487
1646674940000|2022-03-07 17:42:20|11636.6|11633.8|11636.8|11634|11645.2|11641.2|11635.4|11632.5|114
1646674950000|2022-03-07 17:42:30|11637.1|11634.3|11640.8|11636.8|11642.2|11638.6|11634|11631.2|62
1646674960000|2022-03-07 17:42:40|11640|11637.2|11639.8|11637|11646|11642.5|11637.3|11634.1|96
1646674970000|2022-03-07 17:42:50|11640.7|11636.7|11643.4|11640.6|11645.1|11642.3|11640.6|11636.7|212
1646674980000|2022-03-07 17:43:00|11642.7|11639.9|11642.3|11639.5|11644.6|11641.8|11639.3|11636.4|58
1646674990000|2022-03-07 17:43:10|11642.4|11638.4|11631.5|11628.7|11642.4|11638.5|11628.1|11622.7|143
1646675000000|2022-03-07 17:43:20|11631.1|11628.3|11634.9|11630.9|11640.3|11637.5|11630.1|11627.3|155
1646675010000|2022-03-07 17:43:30|11635.1|11631.1|11634.2|11630.2|11639.6|11635.6|11632.1|11628.5|47
1646675020000|2022-03-07 17:43:40|11634.1|11631.3|11614.6|11610.6|11644.6|11641.8|11603.6|11595.6|633
1646675030000|2022-03-07 17:43:50|11615.9|11611.9|11611.3|11607.3|11617.4|11613.7|11609.4|11606.2|166
1646675040000|2022-03-07 17:44:00|11611.9|11607.9|11613.6|11609.6|11617.6|11614.7|11611.1|11607.4|96
1646675050000|2022-03-07 17:44:10|11613.4|11609.4|11616.1|11612.1|11617.6|11614.7|11612.5|11609.4|122
1646675060000|2022-03-07 17:44:20|11616|11613.2|11621.7|11618.9|11623.1|11619.6|11616|11613.2|55
1646675070000|2022-03-07 17:44:30|11622.1|11619.3|11625.4|11621.4|11625.4|11622.2|11616.7|11612.9|89
1646675080000|2022-03-07 17:44:40|11625.1|11621.1|11629.6|11625.6|11631.6|11628.7|11624.7|11621.1|75
1646675090000|2022-03-07 17:44:50|11629.3|11626.5|11614.6|11610.6|11629.3|11626.5|11614.5|11609.1|57
1646675100000|2022-03-07 17:45:00|11614.2|11611.4|11623.8|11621|11631.1|11627.4|11613.5|11610.6|95
1646675110000|2022-03-07 17:45:10|11623.5|11620.7|11631.4|11628.6|11632.9|11630|11623.5|11620.6|89
1646675120000|2022-03-07 17:45:20|11631.6|11627.6|11640.9|11636.9|11641.1|11638.3|11631|11627.6|125
1646675130000|2022-03-07 17:45:30|11637.8|11635|11644.1|11641.3|11647.1|11644.3|11637.8|11635|84
1646675140000|2022-03-07 17:45:40|11643.7|11640.9|11640.2|11636.2|11643.7|11640.9|11636.1|11633.3|69
1646675150000|2022-03-07 17:45:50|11640.7|11636.7|11638.8|11636|11640.9|11637.7|11637.8|11634.2|126
1646675160000|2022-03-07 17:46:00|11638.2|11635.4|11631.4|11628.6|11638.2|11635.4|11630.1|11626.8|37
1646675170000|2022-03-07 17:46:10|11631.2|11628.4|11632.4|11629.6|11635.5|11632.6|11630.9|11628.1|23
1646675180000|2022-03-07 17:46:20|11632.6|11629.8|11633.8|11631|11634.2|11631|11630.7|11627.5|21
1646675190000|2022-03-07 17:46:30|11634.1|11631.3|11651.5|11648.7|11652.2|11649.4|11634.1|11631.3|190
1646675200000|2022-03-07 17:46:40|11651.1|11648.3|11650.9|11646.9|11654.4|11650.4|11649.4|11645.8|58
1646675210000|2022-03-07 17:46:50|11649.9|11647.1|11643.4|11640.6|11649.9|11647.1|11642.4|11639.6|43
1646675220000|2022-03-07 17:47:00|11643.1|11640.3|11648.8|11646|11649.1|11646.3|11642.1|11639.3|44
1646675230000|2022-03-07 17:47:10|11649.5|11645.5|11669.2|11666.4|11672.1|11668.7|11648.8|11645.2|387
1646675240000|2022-03-07 17:47:20|11669|11666.2|11665.5|11662.7|11673.8|11669.8|11661.7|11658.8|90
1646675250000|2022-03-07 17:47:30|11665.2|11662.4|11665.2|11662.4|11668|11664.4|11663.7|11660.3|20
1646675260000|2022-03-07 17:47:40|11666|11662|11673.3|11669.3|11673.7|11670.6|11665.3|11661.3|76
1646675270000|2022-03-07 17:47:50|11673|11669|11665.5|11662.7|11676.1|11673.3|11664.5|11661.7|72
1646675280000|2022-03-07 17:48:00|11665.9|11661.9|11667.3|11663.3|11667.5|11664.7|11662.5|11658.6|61
1646675290000|2022-03-07 17:48:10|11666.5|11663.7|11669.6|11665.6|11670.3|11666.7|11666.5|11663.2|18
1646675300000|2022-03-07 17:48:20|11668.6|11664.6|11670.9|11668.1|11671.4|11668.6|11666.5|11663.7|27
1646675310000|2022-03-07 17:48:30|11672.3|11668.3|11667.6|11664.8|11672.6|11669.8|11667.6|11664.6|48
1646675320000|2022-03-07 17:48:40|11666.5|11663.7|11658.9|11656.1|11667.1|11664.3|11655.2|11651.5|126
1646675330000|2022-03-07 17:48:50|11659.3|11655.3|11663.2|11660.4|11665|11661.6|11658.6|11655|44
1646675340000|2022-03-07 17:49:00|11664.9|11662.1|11668.6|11665.8|11670|11666.8|11663.6|11660|74
1646675350000|2022-03-07 17:49:10|11668.2|11665.4|11669.5|11665.5|11671.2|11668.3|11664.4|11661.6|52
1646675360000|2022-03-07 17:49:20|11668.4|11665.6|11669.9|11667.1|11673.2|11669.6|11662.1|11658.5|67
1646675370000|2022-03-07 17:49:30|11669.4|11666.6|11676.8|11674|11677.8|11675|11666.6|11663.5|82
1646675380000|2022-03-07 17:49:40|11675.9|11671.9|11679.5|11676.7|11680.3|11676.7|11673.5|11670.7|65
1646675390000|2022-03-07 17:49:50|11680.6|11676.6|11680.3|11677.5|11684.2|11680.4|11680.2|11676.6|128
1646675400000|2022-03-07 17:50:00|11680.1|11677.3|11684.1|11681.3|11685.8|11683|11679.3|11676.5|125
1646675410000|2022-03-07 17:50:10|11684.4|11680.4|11673.7|11669.7|11684.4|11680.5|11673.7|11669.7|83
1646675420000|2022-03-07 17:50:20|11672.6|11669.8|11650.6|11647.8|11676.4|11673.6|11650.6|11647.8|427
1646675430000|2022-03-07 17:50:30|11649.3|11646.5|11651.8|11649|11652.2|11649|11640.8|11637.6|171
1646675440000|2022-03-07 17:50:40|11655.9|11647.9|11665.3|11661.3|11668.3|11665.1|11651.8|11647.9|170
1646675450000|2022-03-07 17:50:50|11663|11659|11665.5|11662.7|11665.5|11662.7|11659.2|11656|12
1646675460000|2022-03-07 17:51:00|11666.9|11662.9|11654.5|11651.7|11667.6|11663.6|11648.5|11644.9|98
1646675470000|2022-03-07 17:51:10|11653.5|11650.7|11655|11652.2|11658.2|11655.4|11651.5|11648.1|33
1646675480000|2022-03-07 17:51:20|11654.6|11651.8|11657.9|11655.1|11658.8|11655.1|11650.5|11647.7|59
1646675490000|2022-03-07 17:51:30|11658.5|11655.7|11652|11649.2|11661.3|11657.7|11652|11649.2|16
1646675500000|2022-03-07 17:51:40|11652.5|11649.7|11659.4|11655.4|11662.7|11659.5|11652.5|11649.7|56
1646675510000|2022-03-07 17:51:50|11659|11656.2|11658.3|11655.5|11660.3|11657.5|11657.3|11654.5|17
1646675520000|2022-03-07 17:52:00|11658.7|11654.7|11667.3|11664.5|11668.7|11664.8|11654.9|11652.1|57
1646675530000|2022-03-07 17:52:10|11666.9|11664.1|11661.3|11658.5|11666.9|11664.1|11661.3|11658.1|50
1646675540000|2022-03-07 17:52:20|11662|11659.2|11667.9|11665.1|11671.4|11668|11661.8|11658.6|63
1646675550000|2022-03-07 17:52:30|11668.7|11664.7|11665.2|11662.4|11669|11665|11663.9|11660|27
1646675560000|2022-03-07 17:52:40|11666|11662|11673.5|11670.7|11674|11670.7|11666|11662|45
1646675570000|2022-03-07 17:52:50|11672.5|11669.7|11678.3|11674.3|11679.3|11675.7|11669.5|11666.7|62
1646675580000|2022-03-07 17:53:00|11679|11676.2|11693.2|11689.2|11693.9|11691.1|11679|11676.2|186
1646675590000|2022-03-07 17:53:10|11691.6|11688.8|11701.3|11697.3|11701.3|11697.3|11687.9|11685.1|128
1646675600000|2022-03-07 17:53:20|11701.1|11697.1|11699.1|11695.1|11701.1|11697.2|11695.3|11691.9|60
1646675610000|2022-03-07 17:53:30|11699.6|11695.6|11700.1|11696.1|11710.6|11707.8|11698.5|11695.6|190
1646675620000|2022-03-07 17:53:40|11699.3|11696.5|11713|11710.2|11715.8|11711.9|11699.3|11695.4|57
1646675630000|2022-03-07 17:53:50|11713.6|11709.6|11729.1|11721.1|11730.5|11727.4|11713|11709.6|247
1646675640000|2022-03-07 17:54:00|11727.5|11723.5|11725.4|11721.4|11727.8|11724.9|11719|11716.1|91
1646675650000|2022-03-07 17:54:10|11724.9|11722.1|11726|11722|11727.2|11724.4|11715.4|11712.6|90
1646675660000|2022-03-07 17:54:20|11724.9|11720.9|11717.9|11715.1|11725.7|11722.8|11717.3|11714.1|90
1646675670000|2022-03-07 17:54:30|11716.9|11714.1|11727|11724.2|11728.8|11725.5|11715.6|11712|51
1646675680000|2022-03-07 17:54:40|11725.9|11723.1|11711.4|11708.6|11725.9|11723.1|11707.4|11704|139
1646675690000|2022-03-07 17:54:50|11711.2|11708.4|11723.4|11720.6|11724.7|11721.9|11708.7|11705.9|59
1646675700000|2022-03-07 17:55:00|11722.4|11719.6|11732.2|11729.4|11738.3|11735.4|11722.4|11719.6|135
1646675710000|2022-03-07 17:55:10|11733|11729|11729.3|11726.5|11738.7|11734.8|11726.9|11724|87
1646675720000|2022-03-07 17:55:20|11732|11728|11729.4|11726.6|11732|11728|11721.7|11718.1|122
1646675730000|2022-03-07 17:55:30|11729.9|11727.1|11739.1|11736.3|11741|11737.6|11729.9|11727.1|102
1646675740000|2022-03-07 17:55:40|11740.4|11737.6|11739.9|11737.1|11753.6|11750.8|11737.9|11735|169
1646675750000|2022-03-07 17:55:50|11741.1|11738.3|11738.2|11734.2|11742|11739.1|11735.9|11733.1|33
1646675760000|2022-03-07 17:56:00|11734.6|11731.8|11739.7|11736.9|11740.3|11737.5|11728.1|11724.4|87
1646675770000|2022-03-07 17:56:10|11740.8|11736.8|11743.5|11739.5|11744.3|11741.5|11732.2|11728.2|90
1646675780000|2022-03-07 17:56:20|11743.1|11740.3|11752.1|11749.3|11754.5|11750.5|11740.7|11736.8|54
1646675790000|2022-03-07 17:56:30|11751.1|11748.3|11748|11745.2|11752.5|11749.3|11737.3|11734.5|165
1646675800000|2022-03-07 17:56:40|11748.4|11744.4|11737.2|11733.2|11748.6|11744.6|11737.2|11733.2|69
1646675810000|2022-03-07 17:56:50|11737.7|11733.7|11762.4|11759.6|11765.9|11762.1|11737.2|11733.2|136
1646675820000|2022-03-07 17:57:00|11762|11759.2|11740.1|11736.1|11766.2|11762.6|11735.4|11731.1|169
1646675830000|2022-03-07 17:57:10|11739.7|11735.7|11748.3|11745.5|11757.5|11752|11737.3|11734.1|94
1646675840000|2022-03-07 17:57:20|11749.4|11745.4|11761.8|11757.8|11763.3|11760.5|11746.9|11743.9|70
1646675850000|2022-03-07 17:57:30|11762.1|11758.1|11764.4|11760.4|11770.4|11766.4|11758.9|11754.9|120
1646675860000|2022-03-07 17:57:40|11763.7|11759.7|11762.9|11758.9|11767.3|11764.5|11754.8|11751.2|108
1646675870000|2022-03-07 17:57:50|11761.8|11759|11762.9|11758.9|11766.2|11762.5|11761.1|11756.7|43
1646675880000|2022-03-07 17:58:00|11763.2|11759.2|11756.2|11752.2|11764.7|11760.8|11749.1|11745.2|87
1646675890000|2022-03-07 17:58:10|11756.1|11753.3|11759.9|11755.9|11759.9|11757|11754.1|11750.9|52
1646675900000|2022-03-07 17:58:20|11759.8|11757|11770.2|11766.2|11777.2|11771.3|11759.8|11757|72
1646675910000|2022-03-07 17:58:30|11769.9|11765.9|11783.4|11780.6|11789.2|11785.9|11767.9|11763.9|230
1646675920000|2022-03-07 17:58:40|11783.7|11780.9|11775.2|11771.2|11784.3|11781.2|11773|11769.4|95
1646675930000|2022-03-07 17:58:50|11777.4|11773.4|11775.1|11771.1|11780.9|11776.5|11774|11770.7|76
1646675940000|2022-03-07 17:59:00|11774.5|11770.5|11764.9|11760.9|11775.2|11771.8|11754.6|11751.4|163
1646675950000|2022-03-07 17:59:10|11764.7|11760.7|11761.8|11757.8|11770.3|11767.5|11759.6|11755.9|75
1646675960000|2022-03-07 17:59:20|11762.1|11758.1|11776.9|11772.9|11777.4|11774|11760.8|11757.2|82
1646675970000|2022-03-07 17:59:30|11776.5|11772.5|11781.8|11777.8|11786|11783.2|11773.4|11769.4|111
1646675980000|2022-03-07 17:59:40|11781.7|11777.7|11790.7|11786.7|11790.7|11786.7|11781.7|11777.7|61
1646675990000|2022-03-07 17:59:50|11790.5|11786.5|11777.8|11773.8|11791.2|11787.6|11773.7|11770.9|125
1646676000000|2022-03-07 18:00:00|11776.7|11773.9|11759|11756.2|11777.1|11773.9|11758.5|11754.8|95
1646676010000|2022-03-07 18:00:10|11759.4|11755.4|11760.2|11756.2|11761.9|11758|11751.1|11748.2|147
1646676020000|2022-03-07 18:00:20|11760.9|11756.9|11761|11758.2|11761.8|11759|11754.8|11751.2|41
1646676030000|2022-03-07 18:00:30|11759.8|11757|11757.4|11754.6|11759.8|11757|11746.1|11742.5|92
1646676040000|2022-03-07 18:00:40|11756.8|11754|11767.5|11764.7|11774.6|11770.7|11756.8|11754|74
1646676050000|2022-03-07 18:00:50|11768.6|11764.6|11779.4|11776.6|11782.1|11778.9|11768|11764.6|100
1646676060000|2022-03-07 18:01:00|11779.7|11776.9|11793.1|11789.1|11793.1|11789.7|11779|11776.2|77
1646676070000|2022-03-07 18:01:10|11792.7|11789.9|11792.7|11789.9|11797.1|11793.9|11790.5|11786.3|110
1646676080000|2022-03-07 18:01:20|11794.2|11790.2|11801.2|11798.4|11801.8|11798.4|11794.2|11790.2|43
1646676090000|2022-03-07 18:01:30|11801.7|11798.9|11795.2|11792.4|11804.3|11799.5|11793|11789.8|99
1646676100000|2022-03-07 18:01:40|11795|11792.2|11818.2|11814.2|11822.8|11820|11795|11792.2|159
1646676110000|2022-03-07 18:01:50|11817.4|11814.6|11806.8|11804|11823.9|11821.1|11806.8|11803.6|111
1646676120000|2022-03-07 18:02:00|11806.5|11803.7|11811.4|11807.4|11816.1|11810.6|11806.5|11803.3|37
1646676130000|2022-03-07 18:02:10|11810.4|11807.6|11806.6|11802.6|11813.1|11807.6|11793.1|11790.1|191
1646676140000|2022-03-07 18:02:20|11807|11803|11811.3|11807.3|11811.8|11807.8|11803.6|11799.6|96
1646676150000|2022-03-07 18:02:30|11811|11807|11820.4|11816.4|11822|11816.7|11805.9|11803|77
1646676160000|2022-03-07 18:02:40|11821.8|11819|11839|11835|11842.1|11837.3|11818.4|11815.6|205
1646676170000|2022-03-07 18:02:50|11839.2|11835.2|11826.2|11822.2|11839.9|11836.3|11825.4|11822.2|87
1646676180000|2022-03-07 18:03:00|11826.7|11823.9|11830.9|11826.9|11832.7|11828.7|11821.4|11818.2|161
1646676190000|2022-03-07 18:03:10|11830.5|11826.5|11824.3|11820.3|11830.5|11826.5|11818.7|11815|94
1646676200000|2022-03-07 18:03:20|11824|11820|11825.7|11821.7|11826.6|11822.6|11819.9|11814.8|101
1646676210000|2022-03-07 18:03:30|11825.5|11821.5|11851.8|11847.8|11851.8|11847.9|11821.9|11817.9|368
1646676220000|2022-03-07 18:03:40|11849.8|11845.8|11862|11858|11866.3|11863.1|11847.4|11844.6|250
1646676230000|2022-03-07 18:03:50|11861.2|11858.4|11857.6|11853.6|11865|11859.9|11854.2|11849.3|120
1646676240000|2022-03-07 18:04:00|11858|11854|11855.9|11851.9|11859.9|11855.9|11848.8|11845.9|128
1646676250000|2022-03-07 18:04:10|11854.8|11852|11843.9|11839.9|11856.3|11852.7|11842.9|11839.9|122
1646676260000|2022-03-07 18:04:20|11844.1|11841.3|11851.6|11847.6|11853.3|11850.4|11844.1|11840.1|79
1646676270000|2022-03-07 18:04:30|11851.3|11847.3|11851.6|11847.6|11855.3|11851.3|11849.9|11845.3|34
1646676280000|2022-03-07 18:04:40|11852.7|11848.7|11860.5|11856.5|11863.9|11861.1|11851.3|11848|140
1646676290000|2022-03-07 18:04:50|11860.2|11856.2|11873.2|11865.2|11873.9|11868.4|11859|11855|144
1646676300000|2022-03-07 18:05:00|11871.4|11867.4|11882.8|11880|11885.8|11883|11871.4|11867.4|202
1646676310000|2022-03-07 18:05:10|11880.8|11878|11879.7|11875.7|11891.5|11888.7|11879.4|11875.5|152
1646676320000|2022-03-07 18:05:20|11883.3|11875.3|11877.6|11874.8|11884.9|11879.7|11875.6|11872.5|90
1646676330000|2022-03-07 18:05:30|11879.5|11875.5|11864|11860|11888.6|11883.7|11863.6|11860|195
1646676340000|2022-03-07 18:05:40|11863.8|11859.8|11868.4|11864.4|11871.4|11867.4|11860|11856|91
1646676350000|2022-03-07 18:05:50|11867.7|11863.7|11865.3|11862.5|11869.4|11864.5|11864.8|11861.4|54
1646676360000|2022-03-07 18:06:00|11865.8|11863|11868.6|11864.6|11872.7|11869.3|11864.6|11859.2|97
1646676370000|2022-03-07 18:06:10|11869|11865|11852.2|11849.4|11869.2|11865.5|11849.9|11846.3|197
1646676380000|2022-03-07 18:06:20|11852.8|11848.8|11852.5|11849.7|11860.1|11857.2|11845.4|11841.4|88
1646676390000|2022-03-07 18:06:30|11853.6|11849.6|11852.3|11849.5|11858.3|11855|11847.6|11843.2|87
1646676400000|2022-03-07 18:06:40|11853.4|11849.4|11855.8|11851.8|11855.8|11852.4|11848.1|11844.7|52
1646676410000|2022-03-07 18:06:50|11856.4|11852.4|11873.4|11869.4|11874.9|11870.9|11854.5|11851.1|148
1646676420000|2022-03-07 18:07:00|11873.7|11869.7|11859.2|11855.2|11875.9|11872|11858.5|11854.5|87
1646676430000|2022-03-07 18:07:10|11858.9|11854.9|11862.5|11859.7|11871.4|11864.1|11854.2|11850.4|98
1646676440000|2022-03-07 18:07:20|11862.8|11860|11857.3|11853.3|11865.6|11860.8|11857.3|11853.3|26
1646676450000|2022-03-07 18:07:30|11857.2|11854.4|11862.4|11858.4|11865|11859.6|11856.2|11852.3|20
1646676460000|2022-03-07 18:07:40|11862.2|11859.4|11853.5|11850.7|11863.2|11860.4|11849.8|11845.6|75
1646676470000|2022-03-07 18:07:50|11853.8|11851|11861.9|11857.9|11864.9|11861.7|11852.8|11850|36
1646676480000|2022-03-07 18:08:00|11863.1|11859.1|11854.6|11850.6|11864.5|11860.7|11853.8|11850.6|37
1646676490000|2022-03-07 18:08:10|11854.3|11850.3|11849.8|11847|11854.6|11851.7|11849.8|11845.9|22
1646676500000|2022-03-07 18:08:20|11849.5|11846.7|11853.9|11849.9|11859.6|11854.6|11849.5|11846.7|74
1646676510000|2022-03-07 18:08:30|11854.3|11850.3|11849.1|11845.1|11854.6|11851.7|11848.3|11843.9|62
1646676520000|2022-03-07 18:08:40|11851.3|11843.3|11850.6|11846.6|11852.6|11847.4|11849.5|11843.1|21
1646676530000|2022-03-07 18:08:50|11850.5|11847.7|11857.3|11853.3|11861.6|11858.4|11850.5|11847.7|56
1646676540000|2022-03-07 18:09:00|11859.3|11851.3|11870.4|11866.4|11874.8|11869.3|11857.8|11851.3|86
1646676550000|2022-03-07 18:09:10|11870.7|11866.7|11882.6|11879.8|11883.1|11880.2|11869.3|11865.3|86
1646676560000|2022-03-07 18:09:20|11882.1|11878.1|11875|11872.2|11885|11882.2|11875|11871.1|63
1646676570000|2022-03-07 18:09:30|11875.8|11871.8|11881.7|11877.7|11882.6|11878.6|11875.8|11871.8|40
1646676580000|2022-03-07 18:09:40|11880.6|11876.6|11883.5|11880.7|11894.6|11890.6|11880.6|11876.6|99
1646676590000|2022-03-07 18:09:50|11884.3|11881.5|11885.5|11882.7|11888.3|11884.3|11884.3|11879.4|36
1646676600000|2022-03-07 18:10:00|11885.2|11882.4|11888.6|11884.6|11893.6|11888.6|11882.7|11879.8|66
1646676610000|2022-03-07 18:10:10|11886.7|11882.7|11891.9|11889.1|11893.3|11890.1|11884.2|11881.4|116
1646676620000|2022-03-07 18:10:20|11891.6|11888.8|11886.6|11883.8|11896|11893.1|11886|11882|69
1646676630000|2022-03-07 18:10:30|11886.9|11884.1|11884.3|11880.3|11889.5|11884.3|11877.2|11874.4|94
1646676640000|2022-03-07 18:10:40|11885|11882.2|11892.3|11888.3|11894.5|11891.1|11885|11882.2|83
1646676650000|2022-03-07 18:10:50|11891.4|11888.6|11894.3|11891.5|11895.5|11891.9|11886.7|11882.8|33
1646676660000|2022-03-07 18:11:00|11895.4|11892.6|11902.3|11898.3|11903.2|11900.4|11892.2|11888.3|157
1646676670000|2022-03-07 18:11:10|11902.5|11898.5|11901.2|11898.4|11906.4|11903.6|11892.9|11890.1|98
1646676680000|2022-03-07 18:11:20|11901|11897|11904.6|11901.8|11904.7|11901.8|11901|11897|45
1646676690000|2022-03-07 18:11:30|11905|11901|11915.7|11911.7|11921.8|11919|11904.1|11900.1|257
1646676700000|2022-03-07 18:11:40|11915.3|11912.5|11897.6|11893.6|11916.1|11912.5|11897.6|11893.6|181
1646676710000|2022-03-07 18:11:50|11897.3|11893.3|11903.1|11899.1|11907.8|11903.6|11896.3|11890.8|66
1646676720000|2022-03-07 18:12:00|11902.9|11898.9|11899.7|11896.9|11911.8|11907.8|11898.7|11895.5|59
1646676730000|2022-03-07 18:12:10|11900.8|11896.8|11912.1|11909.3|11915.2|11911.2|11900.4|11896.8|70
1646676740000|2022-03-07 18:12:20|11912.2|11908.2|11914.1|11911.3|11917.2|11914.1|11909.4|11906.5|65
1646676750000|2022-03-07 18:12:30|11913.6|11910.8|11917|11913|11928.4|11923.9|11913.5|11909.5|168
1646676760000|2022-03-07 18:12:40|11915.5|11912.7|11908.8|11904.8|11918.2|11914.2|11908|11904.8|72
1646676770000|2022-03-07 18:12:50|11909.5|11905.5|11896.6|11892.6|11909.8|11906.9|11895.4|11891.5|80
1646676780000|2022-03-07 18:13:00|11896.9|11892.9|11897.6|11894.8|11904|11900.8|11889.9|11885.9|100
1646676790000|2022-03-07 18:13:10|11896.9|11894.1|11902.8|11898.8|11903.8|11900.2|11895.8|11891.8|87
1646676800000|2022-03-07 18:13:20|11902|11899.2|11889|11885|11902.8|11899.2|11889|11885|84
1646676810000|2022-03-07 18:13:30|11887.9|11885.1|11880.9|11876.9|11890.9|11887|11878|11875.2|61
1646676820000|2022-03-07 18:13:40|11881.2|11877.2|11879.8|11877|11891.9|11888|11879.8|11876.9|32
1646676830000|2022-03-07 18:13:50|11879.4|11876.6|11875.6|11872.8|11879.4|11876.6|11870.8|11867.9|98
1646676840000|2022-03-07 18:14:00|11875.5|11871.5|11869.1|11866.3|11877.9|11874.8|11868.3|11864.7|126
1646676850000|2022-03-07 18:14:10|11867.8|11865|11850.9|11846.9|11868.1|11865.3|11848.8|11845.7|248
1646676860000|2022-03-07 18:14:20|11853|11850.2|11859.8|11855.8|11860.6|11856.9|11850.6|11846.4|99
1646676870000|2022-03-07 18:14:30|11858.7|11855.9|11849.9|11845.9|11858.7|11855.9|11845.9|11839.9|116
1646676880000|2022-03-07 18:14:40|11848.9|11844.9|11846.3|11842.3|11850.1|11846.7|11845.8|11841.8|32
1646676890000|2022-03-07 18:14:50|11845.9|11841.9|11862.8|11858.8|11864.8|11858.8|11844.8|11838.5|114
1646676900000|2022-03-07 18:15:00|11862.5|11858.5|11847.1|11843.1|11865.7|11859.8|11846|11843.1|192
1646676910000|2022-03-07 18:15:10|11847.5|11843.5|11854.6|11846.6|11855.4|11852.2|11845.3|11842.5|110
1646676920000|2022-03-07 18:15:20|11852.9|11848.9|11852.2|11848.2|11853.5|11849.9|11845.1|11841.5|84
1646676930000|2022-03-07 18:15:30|11851.8|11849|11853.8|11849.8|11856.2|11853.3|11851.5|11847.5|61
1646676940000|2022-03-07 18:15:40|11853.4|11850.6|11858.8|11854.8|11866.3|11862.2|11853.4|11850.5|106
1646676950000|2022-03-07 18:15:50|11858.4|11855.6|11861.6|11857.6|11863.8|11859.8|11856.9|11852.6|91
1646676960000|2022-03-07 18:16:00|11862.6|11858.6|11859.1|11855.1|11865.1|11861.7|11857.5|11854.7|86
1646676970000|2022-03-07 18:16:10|11859.4|11855.4|11866.6|11862.6|11866.6|11862.6|11859.4|11855.4|43
1646676980000|2022-03-07 18:16:20|11867.8|11863.8|11868.1|11864.1|11876.1|11872.1|11866.5|11862.9|77
1646676990000|2022-03-07 18:16:30|11867.6|11863.6|11872.9|11868.9|11876.4|11873.6|11867.6|11863.6|91
1646677000000|2022-03-07 18:16:40|11872.6|11868.6|11860.4|11857.6|11872.6|11868.6|11858.7|11855.8|39
1646677010000|2022-03-07 18:16:50|11863.1|11859.1|11854.8|11850.8|11863.1|11859.1|11850.4|11847.3|112
1646677020000|2022-03-07 18:17:00|11854|11851.2|11858.8|11854.8|11859.3|11856.4|11849.4|11846.6|91
1646677030000|2022-03-07 18:17:10|11857.8|11855|11862.3|11858.3|11872|11869.2|11852.2|11844.3|158
1646677040000|2022-03-07 18:17:20|11863.6|11859.6|11860.5|11857.7|11869.5|11866.7|11854.6|11850.6|70
1646677050000|2022-03-07 18:17:30|11860.1|11857.3|11852.9|11848.9|11861.4|11857.4|11851.3|11847.8|43
1646677060000|2022-03-07 18:17:40|11852.5|11849.7|11857.6|11853.6|11857.6|11854|11852.3|11849.1|12
1646677070000|2022-03-07 18:17:50|11856.8|11854|11857.9|11853.9|11864.6|11860.6|11855.2|11851.8|51
1646677080000|2022-03-07 18:18:00|11857.8|11855|11846.1|11843.3|11858.9|11856.1|11842|11838.1|113
1646677090000|2022-03-07 18:18:10|11847.7|11843.7|11845.2|11841.2|11847.9|11844|11837.1|11832.5|57
1646677100000|2022-03-07 18:18:20|11844.9|11840.9|11830.2|11826.2|11847.5|11843.5|11828.4|11825|95
1646677110000|2022-03-07 18:18:30|11831.2|11827.2|11836.2|11833.4|11836.2|11833.4|11825.1|11822.3|69
1646677120000|2022-03-07 18:18:40|11835.1|11832.3|11844.1|11840.1|11845|11842|11829.7|11826.3|73
1646677130000|2022-03-07 18:18:50|11847.5|11839.5|11842.2|11838.2|11848.5|11844.5|11840.5|11836.2|62
1646677140000|2022-03-07 18:19:00|11839.3|11836.5|11831.7|11827.7|11840.5|11836.5|11828.1|11825.3|85
1646677150000|2022-03-07 18:19:10|11831.5|11827.5|11829|11825|11837.2|11834.3|11827|11822.2|67
1646677160000|2022-03-07 18:19:20|11828.5|11824.5|11818.4|11815.6|11829.3|11826.5|11816.2|11812.2|95
1646677170000|2022-03-07 18:19:30|11816.8|11812.8|11810.4|11807.6|11818.2|11814.3|11809|11805|151
1646677180000|2022-03-07 18:19:40|11815.1|11812.3|11830.8|11828|11832.9|11830.1|11815.1|11812.3|117
1646677190000|2022-03-07 18:19:50|11830.6|11827.8|11834.7|11830.7|11842.8|11837.1|11829.1|11825.9|111
1646677200000|2022-03-07 18:20:00|11835|11831|11853.6|11850.8|11853.6|11850.8|11832.3|11828.3|93
1646677210000|2022-03-07 18:20:10|11854|11850|11859.5|11855.5|11862|11858.8|11850.6|11847.5|84
1646677220000|2022-03-07 18:20:20|11858.9|11856.1|11858.7|11854.7|11862.3|11859.5|11857.4|11854.6|49
1646677230000|2022-03-07 18:20:30|11859.4|11856.6|11868.2|11864.2|11869.2|11866|11859.1|11855.5|64
1646677240000|2022-03-07 18:20:40|11867.9|11863.9|11865.1|11862.3|11870.5|11867.3|11863.1|11859.4|45
1646677250000|2022-03-07 18:20:50|11865.9|11861.9|11879.2|11876.4|11882.6|11877.1|11861.4|11858.3|240
1646677260000|2022-03-07 18:21:00|11878.4|11875.6|11870.9|11866.9|11880.3|11876.3|11869.8|11866.6|75
1646677270000|2022-03-07 18:21:10|11870.5|11867.7|11879.6|11875.6|11879.6|11875.6|11870.1|11867.3|48
1646677280000|2022-03-07 18:21:20|11879.5|11876.7|11888.2|11884.2|11889.3|11885.4|11879.2|11875.6|117
1646677290000|2022-03-07 18:21:30|11888.4|11884.4|11887.1|11884.3|11889.4|11884.5|11881.7|11878.2|98
1646677300000|2022-03-07 18:21:40|11886.8|11884|11892.1|11889.3|11896.2|11892.5|11885.8|11882.6|128
1646677310000|2022-03-07 18:21:50|11891.8|11889|11891.2|11888.4|11897.9|11893.3|11890.9|11887|94
1646677320000|2022-03-07 18:22:00|11891.4|11888.6|11884.8|11882|11901.6|11898|11882.9|11879.6|124
1646677330000|2022-03-07 18:22:10|11886.3|11883.5|11891.6|11887.6|11891.9|11888|11883.8|11880.4|62
1646677340000|2022-03-07 18:22:20|11893|11888.8|11891.3|11887.3|11893|11889|11887.3|11884.5|40
1646677350000|2022-03-07 18:22:30|11891.2|11888.4|11898.6|11894.6|11902.6|11896.4|11891.2|11888.4|89
1646677360000|2022-03-07 18:22:40|11898.3|11894.3|11893.8|11891|11901.1|11896.6|11893.3|11890.5|39
1646677370000|2022-03-07 18:22:50|11895.6|11891.6|11901.1|11897.1|11904.3|11900.7|11895.4|11891.4|47
1646677380000|2022-03-07 18:23:00|11901.3|11897.3|11898.5|11895.7|11902.9|11897.3|11897.5|11893|38
1646677390000|2022-03-07 18:23:10|11898.7|11895.9|11893.6|11890.8|11898.7|11895.9|11892.7|11889.9|65
1646677400000|2022-03-07 18:23:20|11893.9|11891.1|11896.4|11892.4|11901.9|11897.9|11893.3|11890.4|75
1646677410000|2022-03-07 18:23:30|11895.6|11892.8|11897.8|11895|11898.4|11895.5|11895.6|11892.4|53
1646677420000|2022-03-07 18:23:40|11896.4|11893.6|11896.9|11894.1|11897.9|11895.1|11891.8|11889|157
1646677430000|2022-03-07 18:23:50|11897.7|11893.7|11897.4|11893.4|11902.9|11899.5|11896.6|11893.4|46
1646677440000|2022-03-07 18:24:00|11896.6|11892.6|11896|11893.2|11898.7|11895.1|11893.9|11890.5|43
1646677450000|2022-03-07 18:24:10|11897.9|11893.9|11894.3|11890.3|11898.4|11894.7|11892.9|11889.7|80
1646677460000|2022-03-07 18:24:20|11893.5|11890.7|11909.5|11906.7|11909.9|11907|11893.2|11889.9|125
1646677470000|2022-03-07 18:24:30|11909.8|11907|11922.1|11918.1|11922.8|11919.7|11909.8|11907|144
1646677480000|2022-03-07 18:24:40|11923.4|11919.4|11937|11934.2|11941.4|11938.1|11919.5|11916|326
1646677490000|2022-03-07 18:24:50|11937.8|11933.8|11927.6|11924.8|11941.5|11938.7|11923.5|11920.7|109
1646677500000|2022-03-07 18:25:00|11929.1|11926.3|11926.7|11922.7|11931.1|11927.6|11922.6|11919|85
1646677510000|2022-03-07 18:25:10|11926.6|11923.8|11927.9|11923.9|11934.1|11930.5|11925.6|11922.1|80
1646677520000|2022-03-07 18:25:20|11930.1|11927.3|11932.4|11928.4|11936.1|11933.2|11930.1|11926.3|68
1646677530000|2022-03-07 18:25:30|11932|11929.2|11931.6|11928.8|11942.1|11938.7|11931.6|11928.1|174
1646677540000|2022-03-07 18:25:40|11932.2|11929.4|11932.8|11928.8|11935.2|11932.4|11931.2|11928.3|55
1646677550000|2022-03-07 18:25:50|11932.3|11928.3|11932.6|11929.8|11937.7|11934.5|11931.5|11928|53
1646677560000|2022-03-07 18:26:00|11933|11929|11931.5|11927.5|11942.3|11939.5|11931.5|11927.5|141
1646677570000|2022-03-07 18:26:10|11929.2|11925.2|11906.3|11903.5|11930.1|11927.1|11905.9|11902.4|167
1646677580000|2022-03-07 18:26:20|11910.4|11906.4|11914.5|11910.5|11916|11912.5|11906.9|11902.9|128
1646677590000|2022-03-07 18:26:30|11915|11911|11923.5|11919.5|11926.8|11923.4|11914.2|11911|58
1646677600000|2022-03-07 18:26:40|11923.3|11919.3|11931.5|11927.5|11931.5|11927.5|11923.3|11919.3|80
1646677610000|2022-03-07 18:26:50|11932|11928|11932.4|11929.6|11937|11934.2|11929|11925|185
1646677620000|2022-03-07 18:27:00|11934|11931.2|11925.8|11921.8|11937.4|11934|11924.1|11921.3|112
1646677630000|2022-03-07 18:27:10|11925.1|11921.1|11921.7|11918.9|11925.1|11921.1|11915.7|11912.9|85
1646677640000|2022-03-07 18:27:20|11921.3|11918.5|11918.7|11915.9|11925.1|11921.9|11917.7|11913.8|42
1646677650000|2022-03-07 18:27:30|11919|11916.2|11933.3|11929.3|11934.7|11930.9|11918.7|11915.8|175
1646677660000|2022-03-07 18:27:40|11933.2|11930.4|11927.8|11923.8|11934.3|11930.6|11913.7|11910.9|93
1646677670000|2022-03-07 18:27:50|11927.4|11924.6|11921.3|11918.5|11928.1|11924.6|11921.1|11917.1|48
1646677680000|2022-03-07 18:28:00|11918.8|11916|11909.7|11906.9|11918.8|11916|11909.4|11906.6|60
1646677690000|2022-03-07 18:28:10|11911.2|11908.4|11899.3|11896.5|11912|11909.2|11898.4|11895.6|110
1646677700000|2022-03-07 18:28:20|11899.7|11895.7|11900.1|11896.1|11908.1|11904.1|11897|11893.4|64
1646677710000|2022-03-07 18:28:30|11901.2|11898.4|11896.3|11893.5|11903.1|11899.9|11894.2|11890.2|41
1646677720000|2022-03-07 18:28:40|11896.7|11892.7|11905.7|11901.7|11905.7|11902.5|11895.7|11891.4|40
1646677730000|2022-03-07 18:28:50|11905.4|11901.4|11900.9|11896.9|11911|11907|11900.7|11896.7|24
1646677740000|2022-03-07 18:29:00|11901.2|11897.2|11901.3|11898.5|11906.4|11902.8|11898.3|11895.4|45
1646677750000|2022-03-07 18:29:10|11901.7|11897.7|11915.7|11911.7|11917.5|11914.1|11899.8|11896.4|167
1646677760000|2022-03-07 18:29:20|11915.2|11911.2|11914.1|11911.3|11916.2|11912.6|11912.1|11908.7|22
1646677770000|2022-03-07 18:29:30|11914.4|11911.6|11917.2|11913.2|11920.5|11915|11913.5|11908.5|21
1646677780000|2022-03-07 18:29:40|11917.5|11913.5|11914.9|11912.1|11923.8|11920.6|11907.4|11904.2|61
1646677790000|2022-03-07 18:29:50|11915.4|11912.6|11912.9|11908.9|11916.2|11912.6|11912.9|11908.9|12
1646677800000|2022-03-07 18:30:00|11914.8|11910.8|11913.6|11910.8|11917.7|11914|11909.9|11905.9|51
1646677810000|2022-03-07 18:30:10|11914.4|11911.6|11909.2|11905.2|11917.1|11913.9|11901.3|11897.9|108
1646677820000|2022-03-07 18:30:20|11909.4|11905.4|11913.4|11909.4|11914.3|11911.5|11908.7|11904.7|12
1646677830000|2022-03-07 18:30:30|11913.3|11910.5|11905.6|11902.8|11913.3|11910.5|11904.6|11901.7|37
1646677840000|2022-03-07 18:30:40|11905.7|11901.7|11906.1|11902.1|11907.8|11903.8|11902.3|11897.7|55
1646677850000|2022-03-07 18:30:50|11905.9|11901.9|11912.3|11909.5|11916.1|11912.2|11905.3|11901.9|45
1646677860000|2022-03-07 18:31:00|11912.2|11908.2|11907.6|11903.6|11913.1|11908.5|11905.4|11901.4|50
1646677870000|2022-03-07 18:31:10|11907.4|11904.6|11923.2|11919.2|11925.5|11921.5|11905.7|11902.9|94
1646677880000|2022-03-07 18:31:20|11922.4|11919.6|11924.9|11920.9|11926.6|11922.6|11917.4|11913.5|35
1646677890000|2022-03-07 18:31:30|11924.5|11920.5|11922.2|11918.2|11927.2|11924|11921.8|11918.2|39
1646677900000|2022-03-07 18:31:40|11921.8|11919|11913.2|11909.2|11925.2|11922|11911.8|11908.9|63
1646677910000|2022-03-07 18:31:50|11912.8|11910|11911.8|11907.8|11913.5|11910.3|11907|11903.8|42
1646677920000|2022-03-07 18:32:00|11911.4|11908.6|11913.4|11910.6|11918.1|11914.1|11911.4|11908.6|42
1646677930000|2022-03-07 18:32:10|11913|11910.2|11914.1|11911.3|11915.2|11911.3|11910.4|11907.6|84
1646677940000|2022-03-07 18:32:20|11915.2|11911.2|11913.5|11909.5|11916.6|11913.8|11912.4|11908.8|16
1646677950000|2022-03-07 18:32:30|11913.1|11910.3|11916|11913.2|11925.5|11921.6|11913.1|11909.5|50
1646677960000|2022-03-07 18:32:40|11916.1|11912.1|11920.4|11917.6|11921.5|11917.9|11915.7|11911.7|54
1646677970000|2022-03-07 18:32:50|11921.2|11917.2|11921.8|11919|11925.3|11921.4|11920.8|11916.9|31
1646677980000|2022-03-07 18:33:00|11922.6|11918.6|11923.1|11920.3|11924.9|11921.5|11919.2|11915.3|57
1646677990000|2022-03-07 18:33:10|11924.2|11920.2|11924.2|11920.2|11928|11925.2|11923.1|11919.9|20
1646678000000|2022-03-07 18:33:20|11923.3|11919.3|11924.8|11920.8|11924.8|11921.2|11918.2|11914.3|59
1646678010000|2022-03-07 18:33:30|11925.3|11921.3|11922.1|11918.1|11927|11924.2|11919.7|11916.3|37
1646678020000|2022-03-07 18:33:40|11921.2|11918.4|11917.1|11913.1|11921.3|11918.4|11915.6|11911.6|13
1646678030000|2022-03-07 18:33:50|11917|11914.2|11916.7|11913.9|11919.5|11915.9|11916.4|11913.6|15
1646678040000|2022-03-07 18:34:00|11916.2|11913.4|11913.3|11909.3|11919.5|11915.6|11913.3|11909.2|56
1646678050000|2022-03-07 18:34:10|11912.5|11909.7|11904.1|11900.1|11912.5|11909.7|11895.8|11892.9|147
1646678060000|2022-03-07 18:34:20|11904.5|11900.5|11902.7|11899.9|11914.8|11910.8|11902.7|11899.1|40
1646678070000|2022-03-07 18:34:30|11903|11900.2|11906.6|11902.6|11908.1|11904.1|11903|11898.8|33
1646678080000|2022-03-07 18:34:40|11907|11903|11904|11900|11907|11903.4|11901.7|11898|14
1646678090000|2022-03-07 18:34:50|11908.7|11905.9|11909.9|11907.1|11911|11907.6|11903.4|11900.6|28
1646678100000|2022-03-07 18:35:00|11911.9|11909.1|11917.9|11915.1|11919.3|11916.1|11911.3|11907.3|68
1646678110000|2022-03-07 18:35:10|11918.5|11914.5|11917.3|11913.3|11919.8|11915|11912.9|11909|65
1646678120000|2022-03-07 18:35:20|11917.7|11914.9|11923.7|11920.9|11926.8|11923.6|11917.7|11914.3|51
1646678130000|2022-03-07 18:35:30|11924.4|11921.6|11926.4|11923.6|11926.9|11924.1|11921.2|11917.8|55
1646678140000|2022-03-07 18:35:40|11925.9|11923.1|11933.9|11929.9|11934.7|11931|11921.5|11917.5|65
1646678150000|2022-03-07 18:35:50|11933.7|11929.7|11934.5|11931.7|11935.2|11932|11932.1|11928.9|49
1646678160000|2022-03-07 18:36:00|11934.8|11932|11939.4|11935.4|11941.7|11937.2|11930.8|11928|61
1646678170000|2022-03-07 18:36:10|11939.2|11935.2|11950.1|11947.3|11953.2|11948.8|11939.1|11933.7|182
1646678180000|2022-03-07 18:36:20|11948.5|11944.5|11953.1|11950.3|11955.6|11952|11944.1|11940.9|287
1646678190000|2022-03-07 18:36:30|11953.5|11949.5|11963.4|11959.4|11964.2|11961.3|11951|11948.2|231
1646678200000|2022-03-07 18:36:40|11963.2|11959.2|11961.4|11957.4|11963.2|11959.5|11956.6|11953.7|113
1646678210000|2022-03-07 18:36:50|11960.1|11957.3|11962.4|11958.4|11962.7|11959.5|11954.1|11951.3|62
1646678220000|2022-03-07 18:37:00|11961.9|11957.9|11958.8|11956|11963.1|11959.1|11955.3|11951.7|40
1646678230000|2022-03-07 18:37:10|11959.2|11955.2|11948.6|11945.8|11962.6|11959.7|11947.6|11944.8|118
1646678240000|2022-03-07 18:37:20|11948.4|11945.6|11950.4|11946.4|11954.8|11951|11942.9|11940.1|102
1646678250000|2022-03-07 18:37:30|11950.2|11946.2|11951.5|11948.7|11957.7|11953.8|11949.3|11945.7|93
1646678260000|2022-03-07 18:37:40|11952.2|11949.4|11953.6|11949.6|11956|11952.4|11952.2|11949.4|17
1646678270000|2022-03-07 18:37:50|11953.2|11950.4|11951.6|11947.6|11955.6|11951.6|11946.2|11942.6|73
1646678280000|2022-03-07 18:38:00|11950.8|11948|11952.8|11950|11954.5|11951.7|11948.3|11944.3|27
1646678290000|2022-03-07 18:38:10|11953.2|11950.4|11959.6|11956.8|11963|11959|11952|11948|58
1646678300000|2022-03-07 18:38:20|11960|11956|11953.9|11949.9|11960.2|11956.8|11952.7|11948.7|107
1646678310000|2022-03-07 18:38:30|11953|11950.2|11951.4|11947.4|11953.9|11950.9|11950.8|11945.4|35
1646678320000|2022-03-07 18:38:40|11951.2|11947.2|11938.6|11935.8|11952.1|11948.5|11938.6|11935|82
1646678330000|2022-03-07 18:38:50|11939.7|11935.7|11934.6|11930.6|11942.3|11936.5|11930.2|11927|134
1646678340000|2022-03-07 18:39:00|11932.6|11928.6|11934|11930|11943|11939|11926.7|11923.9|135
1646678350000|2022-03-07 18:39:10|11932.2|11929.4|11924.9|11922.1|11932.3|11929.4|11919.9|11917|88
1646678360000|2022-03-07 18:39:20|11925.4|11922.6|11930.6|11927.8|11932.5|11929.5|11925.4|11922.6|42
1646678370000|2022-03-07 18:39:30|11930.4|11927.6|11931|11927|11931|11927.8|11921.6|11918.7|73
1646678380000|2022-03-07 18:39:40|11931.5|11927.5|11921.3|11917.3|11934|11930.8|11918|11914.6|94
1646678390000|2022-03-07 18:39:50|11921.8|11917.8|11921.5|11917.5|11922.8|11918|11917.8|11913.8|42
1646678400000|2022-03-07 18:40:00|11921.3|11917.3|11926.3|11922.3|11928.3|11923.4|11921|11917|60
1646678410000|2022-03-07 18:40:10|11925.5|11922.7|11927.5|11924.7|11927.5|11924.7|11921.5|11918.6|66
1646678420000|2022-03-07 18:40:20|11926.8|11922.8|11920.5|11917.7|11926.8|11923.7|11917.7|11914.8|91
1646678430000|2022-03-07 18:40:30|11921.3|11917.3|11917.7|11914.9|11922.4|11919.6|11917.7|11914.9|29
1646678440000|2022-03-07 18:40:40|11917.6|11913.6|11913.3|11910.5|11917.6|11914.7|11909.3|11906.5|183
1646678450000|2022-03-07 18:40:50|11913.5|11910.7|11916.4|11912.4|11920.1|11916.2|11913.3|11910.5|122
1646678460000|2022-03-07 18:41:00|11916.7|11912.7|11922.7|11919.9|11922.8|11919.9|11913.7|11910|53
1646678470000|2022-03-07 18:41:10|11923.8|11919.8|11928.3|11924.3|11934.3|11931.1|11923.7|11919.8|112
1646678480000|2022-03-07 18:41:20|11927.5|11924.7|11909.5|11906.7|11927.5|11924.7|11907.9|11904.7|111
1646678490000|2022-03-07 18:41:30|11909.4|11905.4|11903.5|11899.5|11910.4|11907.5|11901.7|11898.9|39
1646678500000|2022-03-07 18:41:40|11903.3|11899.3|11909.9|11907.1|11909.9|11907.1|11902.2|11898|50
1646678510000|2022-03-07 18:41:50|11911|11907|11906.7|11902.7|11911|11907.4|11906.6|11902.7|24
1646678520000|2022-03-07 18:42:00|11907.3|11903.3|11893|11890.2|11907.3|11903.3|11893|11889.8|122
1646678530000|2022-03-07 18:42:10|11893.2|11890.4|11881.6|11877.6|11895.1|11891.8|11881.6|11876|128
1646678540000|2022-03-07 18:42:20|11880.6|11876.6|11881.4|11877.4|11886.6|11883.8|11877.7|11873.7|117
1646678550000|2022-03-07 18:42:30|11882.9|11880.1|11889|11886.2|11892.7|11889.9|11881|11878.2|59
1646678560000|2022-03-07 18:42:40|11889.3|11886.5|11890.5|11887.7|11891.9|11889.1|11884.2|11881|70
1646678570000|2022-03-07 18:42:50|11890.4|11886.4|11892|11888|11893.7|11890.5|11888.3|11884.3|60
1646678580000|2022-03-07 18:43:00|11892.4|11888.4|11890.4|11886.4|11894.4|11890.4|11886|11882|47
1646678590000|2022-03-07 18:43:10|11890.3|11887.5|11898.1|11894.1|11900.4|11896.4|11889.6|11886.8|74
1646678600000|2022-03-07 18:43:20|11897.8|11893.8|11900.3|11896.3|11900.3|11897.4|11892.7|11888.8|40
1646678610000|2022-03-07 18:43:30|11899.4|11896.6|11898|11895.2|11903.4|11900.6|11898|11895.2|33
1646678620000|2022-03-07 18:43:40|11897.6|11894.8|11899.1|11895.1|11900.8|11896.8|11893.7|11890.9|26
1646678630000|2022-03-07 18:43:50|11899.7|11895.7|11894.3|11891.5|11900.1|11896.5|11892.7|11889.8|28
1646678640000|2022-03-07 18:44:00|11894|11891.2|11889.2|11885.2|11898.5|11894.9|11887.6|11884.8|63
1646678650000|2022-03-07 18:44:10|11886.4|11883.6|11879.3|11876.5|11889.2|11885.2|11879.3|11876.4|42
1646678660000|2022-03-07 18:44:20|11877.6|11874.8|11863|11859|11877.6|11874.8|11857.8|11851.5|305
1646678670000|2022-03-07 18:44:30|11863.3|11859.3|11868.4|11864.4|11874.3|11868|11863.3|11859.3|80
1646678680000|2022-03-07 18:44:40|11868.7|11864.7|11871|11868.2|11878.3|11875.5|11868.7|11864.7|77
1646678690000|2022-03-07 18:44:50|11868.4|11865.6|11873.5|11869.5|11874.2|11870.6|11865|11861.4|66
1646678700000|2022-03-07 18:45:00|11873.6|11870.8|11869.4|11865.4|11876.2|11872.9|11869.1|11864.4|104
1646678710000|2022-03-07 18:45:10|11870.1|11866.1|11871.7|11868.9|11877.1|11873.1|11870.1|11866.1|48
1646678720000|2022-03-07 18:45:20|11872.4|11869.6|11868.1|11864.1|11874.7|11871.9|11865|11862.2|42
1646678730000|2022-03-07 18:45:30|11868.5|11864.5|11865.9|11861.9|11869.2|11865.2|11859.3|11856.1|65
1646678740000|2022-03-07 18:45:40|11866.4|11862.4|11862.2|11854.2|11866.4|11862.6|11858.6|11854.1|47
1646678750000|2022-03-07 18:45:50|11860|11856|11863.1|11860.3|11865.5|11862.3|11859.5|11855.5|17
1646678760000|2022-03-07 18:46:00|11863.3|11860.5|11868.2|11864.2|11870.2|11866.2|11863.1|11859.5|42
1646678770000|2022-03-07 18:46:10|11867.2|11863.2|11851.4|11847.4|11867.2|11863.4|11844.7|11841.5|111
1646678780000|2022-03-07 18:46:20|11851.8|11847.8|11850.8|11846.8|11855.8|11851.8|11847.4|11843.6|53
1646678790000|2022-03-07 18:46:30|11850.5|11846.5|11840.5|11836.5|11852.7|11848.7|11838.2|11834.2|84
1646678800000|2022-03-07 18:46:40|11841.4|11837.4|11842.2|11838.2|11845.4|11842.6|11839.8|11835.8|97
1646678810000|2022-03-07 18:46:50|11842.8|11838.8|11845.2|11841.2|11845.2|11842.3|11841.4|11837.8|33
1646678820000|2022-03-07 18:47:00|11844.4|11841.6|11842.1|11839.3|11844.4|11841.6|11842.1|11838.8|22
1646678830000|2022-03-07 18:47:10|11841.6|11838.8|11830.8|11826.8|11841.6|11838.8|11827.7|11824.5|77
1646678840000|2022-03-07 18:47:20|11829.7|11826.9|11829.1|11825.1|11833.5|11830.3|11823.7|11820.8|96
1646678850000|2022-03-07 18:47:30|11829.4|11825.4|11834.9|11830.9|11839.9|11836.3|11826.5|11823.7|184
1646678860000|2022-03-07 18:47:40|11834.6|11830.6|11835.8|11831.8|11839.8|11835.8|11834.4|11830.4|41
1646678870000|2022-03-07 18:47:50|11837.1|11833.1|11832.8|11828.8|11837.1|11833.1|11831.7|11828.1|28
1646678880000|2022-03-07 18:48:00|11832.9|11828.9|11836.1|11833.3|11839|11835|11832.5|11828.9|72
1646678890000|2022-03-07 18:48:10|11835.8|11833|11845.1|11841.1|11845.5|11842.7|11835.8|11833|134
1646678900000|2022-03-07 18:48:20|11844.3|11841.5|11842.8|11838.8|11846.6|11843.2|11838.9|11836.1|34
1646678910000|2022-03-07 18:48:30|11843.1|11839.1|11831.3|11827.3|11846.5|11842.5|11831|11827.3|109
1646678920000|2022-03-07 18:48:40|11830.5|11827.7|11812.2|11808.2|11830.6|11827.7|11808.1|11804.2|167
1646678930000|2022-03-07 18:48:50|11811.1|11808.3|11815.1|11812.3|11819.4|11815.4|11810.2|11806.2|93
1646678940000|2022-03-07 18:49:00|11815.5|11811.5|11824.8|11822|11828.2|11822.7|11814.1|11810.2|63
1646678950000|2022-03-07 18:49:10|11824.7|11821.9|11824.5|11821.7|11827.9|11824.3|11821.5|11818.3|39
1646678960000|2022-03-07 18:49:20|11825.3|11821.3|11825.3|11821.3|11829.6|11825.7|11824.7|11820.8|62
1646678970000|2022-03-07 18:49:30|11823.2|11820.4|11820.3|11817.5|11824.3|11820.7|11820.3|11817.5|15
1646678980000|2022-03-07 18:49:40|11820.7|11817.9|11820.8|11818|11823.9|11819.9|11818.4|11815.6|23
1646678990000|2022-03-07 18:49:50|11821.6|11817.6|11825.1|11821.1|11827.9|11824.3|11821.6|11817.6|32
1646679000000|2022-03-07 18:50:00|11824.9|11820.9|11825.7|11821.7|11828|11824.1|11821.9|11818.5|58
1646679010000|2022-03-07 18:50:10|11825|11821|11826.8|11824|11831.6|11828.6|11824.5|11820.5|144
1646679020000|2022-03-07 18:50:20|11827.2|11823.2|11833.5|11830.7|11835.9|11831.9|11823.1|11819.9|77
1646679030000|2022-03-07 18:50:30|11835|11832.2|11829.6|11825.6|11836.8|11834|11827.8|11825|67
1646679040000|2022-03-07 18:50:40|11827.7|11824.9|11810.9|11806.9|11827.7|11824.9|11809.8|11806.9|106
1646679050000|2022-03-07 18:50:50|11810.6|11806.6|11818.9|11814.9|11818.9|11816|11804.4|11799.6|106
1646679060000|2022-03-07 18:51:00|11818.6|11814.6|11829.6|11825.6|11832|11828|11815.8|11812.9|124
1646679070000|2022-03-07 18:51:10|11828.5|11825.7|11825.6|11821.6|11832.6|11828.6|11823.5|11819.6|48
1646679080000|2022-03-07 18:51:20|11825|11821|11832.6|11828.6|11832.6|11829.8|11824.3|11820.3|80
1646679090000|2022-03-07 18:51:30|11832.3|11828.3|11840.3|11836.3|11844.5|11840.3|11831.2|11828.3|184
1646679100000|2022-03-07 18:51:40|11839.9|11835.9|11830|11826|11840.1|11837.3|11826.9|11823.3|87
1646679110000|2022-03-07 18:51:50|11831.6|11827.6|11833.9|11831.1|11836.3|11833.3|11831|11827|68
1646679120000|2022-03-07 18:52:00|11833.4|11829.4|11844.3|11840.3|11845.6|11842.7|11830.8|11827.4|141
1646679130000|2022-03-07 18:52:10|11844.9|11840.9|11840.1|11837.3|11845.5|11842.7|11839.5|11836.7|103
1646679140000|2022-03-07 18:52:20|11841.1|11838.3|11834.8|11832|11846.7|11843.6|11834.8|11832|264
1646679150000|2022-03-07 18:52:30|11834.1|11831.3|11835.6|11831.6|11838.2|11835.4|11833.1|11829.9|51
1646679160000|2022-03-07 18:52:40|11835.2|11831.2|11840.5|11837.7|11844.2|11841.4|11835.2|11831.2|56
1646679170000|2022-03-07 18:52:50|11840.3|11837.5|11841.8|11839|11843.5|11840.7|11839.8|11836.4|25
1646679180000|2022-03-07 18:53:00|11842.6|11838.6|11842.1|11839.3|11846.3|11842.7|11841.5|11838.6|43
1646679190000|2022-03-07 18:53:10|11841.4|11838.6|11841.2|11837.2|11842.5|11839.3|11837.8|11834.9|53
1646679200000|2022-03-07 18:53:20|11840.8|11838|11846.9|11844.1|11853.2|11849.2|11840.5|11836.9|90
1646679210000|2022-03-07 18:53:30|11847.2|11844.4|11844.8|11842|11850.4|11847.6|11841.5|11836.9|52
1646679220000|2022-03-07 18:53:40|11844.7|11840.7|11844.2|11840.2|11850.9|11846.9|11841.1|11838.2|70
1646679230000|2022-03-07 18:53:50|11843.9|11839.9|11839.5|11836.7|11844.2|11840.2|11837.8|11834.7|132
1646679240000|2022-03-07 18:54:00|11839.6|11835.6|11836.8|11834|11841.2|11837.7|11832.3|11828.9|88
1646679250000|2022-03-07 18:54:10|11837.4|11834.6|11842.3|11839.5|11843.4|11839.5|11837.4|11834.4|74
1646679260000|2022-03-07 18:54:20|11842.7|11838.7|11840.3|11837.5|11842.7|11839.3|11839.6|11836.7|14
1646679270000|2022-03-07 18:54:30|11840.1|11837.3|11838.8|11836|11840.8|11838|11836.8|11834|112
1646679280000|2022-03-07 18:54:40|11837.8|11835|11834.9|11830.9|11838.9|11836|11832.3|11829.5|97
1646679290000|2022-03-07 18:54:50|11834.7|11830.7|11822.7|11818.7|11834.7|11830.7|11820.3|11816.3|76
1646679300000|2022-03-07 18:55:00|11822.5|11818.5|11821.9|11819.1|11824.7|11821.8|11816|11812|58
1646679310000|2022-03-07 18:55:10|11822.4|11819.6|11816.7|11812.7|11822.6|11819.6|11816.7|11812.7|68
1646679320000|2022-03-07 18:55:20|11815.9|11813.1|11804.5|11800.5|11817.9|11815.1|11804.3|11800.3|83
1646679330000|2022-03-07 18:55:30|11804.8|11800.8|11788.9|11784.9|11806.6|11800.8|11786.3|11782.9|138
1646679340000|2022-03-07 18:55:40|11787.8|11785|11778.8|11776|11788.7|11785.2|11769.1|11761.1|285
1646679350000|2022-03-07 18:55:50|11779|11776.2|11785.7|11781.7|11789.3|11784.5|11778.8|11776|94
1646679360000|2022-03-07 18:56:00|11785.9|11781.9|11773.4|11769.4|11788.2|11784.2|11766.3|11763|149
1646679370000|2022-03-07 18:56:10|11772.9|11768.9|11748.3|11745.5|11777.3|11772|11748.2|11744.3|158
1646679380000|2022-03-07 18:56:20|11749|11745|11768.5|11765.7|11769.3|11765.7|11748.1|11742.3|169
1646679390000|2022-03-07 18:56:30|11769|11766.2|11773.3|11769.3|11774.8|11772|11766.5|11762.9|86
1646679400000|2022-03-07 18:56:40|11772.5|11769.7|11775.8|11771.8|11776.1|11772.1|11770|11767.1|80
1646679410000|2022-03-07 18:56:50|11774.7|11771.9|11771.5|11768.7|11775.7|11772.9|11770.4|11767.6|116
1646679420000|2022-03-07 18:57:00|11770.6|11767.8|11762.2|11759.4|11773.4|11770.6|11762.2|11759.4|110
1646679430000|2022-03-07 18:57:10|11762.5|11759.7|11755.5|11752.7|11763.3|11760.1|11755.5|11752.7|59
1646679440000|2022-03-07 18:57:20|11756|11753.2|11764.8|11762|11765.1|11762|11756|11753.2|123
1646679450000|2022-03-07 18:57:30|11764.3|11761.5|11748.9|11744.9|11764.3|11761.5|11748.9|11742.6|154
1646679460000|2022-03-07 18:57:40|11748.6|11744.6|11750.1|11746.1|11751.6|11746.1|11733.3|11729.3|142
1646679470000|2022-03-07 18:57:50|11750.8|11746.8|11753.8|11749.8|11754.6|11750.9|11750.5|11746.8|184
1646679480000|2022-03-07 18:58:00|11754.3|11750.3|11760.4|11756.4|11764.4|11760.8|11754.3|11750.3|129
1646679490000|2022-03-07 18:58:10|11759.6|11756.8|11765.7|11761.7|11766.5|11762.5|11758|11754|64
1646679500000|2022-03-07 18:58:20|11765.3|11762.5|11765.3|11761.3|11768.7|11764.7|11762.5|11757.7|75
1646679510000|2022-03-07 18:58:30|11764.2|11761.4|11760.3|11756.3|11767.5|11764.7|11758.8|11753.3|62
1646679520000|2022-03-07 18:58:40|11759.8|11755.8|11742.1|11734.1|11761.3|11757.3|11734.5|11730|104
1646679530000|2022-03-07 18:58:50|11738.9|11734.9|11737.7|11734.9|11740.1|11736.1|11730.3|11726.1|148
1646679540000|2022-03-07 18:59:00|11738.1|11734.1|11751.4|11747.4|11755.4|11751.4|11736.6|11732.6|167
1646679550000|2022-03-07 18:59:10|11749|11745|11759.4|11755.4|11760.8|11757.5|11743.4|11739.4|147
1646679560000|2022-03-07 18:59:20|11759.1|11755.1|11753.7|11749.7|11759.1|11755.2|11753.3|11749.7|53
1646679570000|2022-03-07 18:59:30|11753|11749|11741.8|11737.8|11755.1|11749.6|11735.3|11729.7|110
1646679580000|2022-03-07 18:59:40|11741.5|11737.5|11738.7|11734.7|11742.9|11738.9|11735.7|11732|38
1646679590000|2022-03-07 18:59:50|11739|11735|11759.7|11751.7|11759.7|11753.5|11739|11735|50
1646679600000|2022-03-07 19:00:00|11757.9|11753.9|11743|11739|11759.4|11755.4|11742.2|11739|95
1646679610000|2022-03-07 19:00:10|11743.5|11739.5|11732.6|11728.6|11748.3|11744.3|11732.4|11728.4|166
1646679620000|2022-03-07 19:00:20|11732.8|11728.8|11725.4|11722.6|11744.3|11740.3|11723.8|11717.8|134
1646679630000|2022-03-07 19:00:30|11728.2|11725.4|11726.8|11718.8|11736.3|11732.3|11723.2|11718.5|152
1646679640000|2022-03-07 19:00:40|11724.6|11720.6|11707|11699|11728.8|11724.3|11703.7|11697.7|182
1646679650000|2022-03-07 19:00:50|11703.7|11700.9|11697.3|11693.3|11705.7|11700.9|11681.3|11675.5|409
1646679660000|2022-03-07 19:01:00|11696.1|11692.1|11694.9|11690.9|11701|11697.2|11690.5|11685.9|179
1646679670000|2022-03-07 19:01:10|11695|11691|11708.1|11704.1|11708.1|11705.2|11695|11691|109
1646679680000|2022-03-07 19:01:20|11708.4|11704.4|11722.7|11719.9|11730.1|11725.1|11708.4|11704.4|94
1646679690000|2022-03-07 19:01:30|11722.9|11718.9|11729.3|11726.5|11729.4|11726.6|11717.3|11714.1|93
1646679700000|2022-03-07 19:01:40|11729.9|11727.1|11742.1|11738.1|11743.8|11739.9|11729.9|11726.7|111
1646679710000|2022-03-07 19:01:50|11741|11738.2|11738.4|11734.4|11743.1|11739.5|11732.9|11729.1|72
1646679720000|2022-03-07 19:02:00|11738.7|11734.7|11743|11739|11745.5|11741.8|11737.1|11734.2|109
1646679730000|2022-03-07 19:02:10|11742.2|11739.4|11736.8|11732.8|11745.3|11741.3|11716.9|11712.4|259
1646679740000|2022-03-07 19:02:20|11736|11732|11733.3|11729.3|11739.5|11734.3|11732.2|11728.3|57
1646679750000|2022-03-07 19:02:30|11731.2|11728.4|11731.2|11727.2|11738.4|11735.6|11729|11725.4|84
1646679760000|2022-03-07 19:02:40|11730.6|11726.6|11722|11718|11730.6|11726.6|11721.7|11716.3|99
1646679770000|2022-03-07 19:02:50|11721.9|11719.1|11722.2|11718.2|11725.2|11722.1|11720.2|11716.2|35
1646679780000|2022-03-07 19:03:00|11721.9|11719.1|11729.7|11725.7|11731.9|11728.5|11721.9|11718|39
1646679790000|2022-03-07 19:03:10|11730.6|11726.9|11746.6|11743.8|11751|11747.8|11729.6|11726.7|117
1646679800000|2022-03-07 19:03:20|11747.3|11744.5|11750.4|11747.6|11753.9|11749.9|11744.6|11740.8|97
1646679810000|2022-03-07 19:03:30|11751|11747|11753.7|11749.7|11753.7|11749.7|11746.1|11742.9|81
1646679820000|2022-03-07 19:03:40|11754.2|11750.2|11746|11743.2|11759.8|11757|11744.7|11741.1|107
1646679830000|2022-03-07 19:03:50|11745.7|11742.9|11746.1|11742.1|11751|11747.6|11740.7|11736.7|126
1646679840000|2022-03-07 19:04:00|11745.7|11741.7|11739.9|11735.9|11747.8|11744.9|11734.8|11730.8|58
1646679850000|2022-03-07 19:04:10|11739.4|11735.4|11734.9|11732.1|11739.7|11736.9|11734.3|11729.8|53
1646679860000|2022-03-07 19:04:20|11734.8|11730.8|11734.2|11730.2|11736.7|11731.7|11727|11723|73
1646679870000|2022-03-07 19:04:30|11734.7|11730.7|11742.8|11738.8|11747.5|11743.5|11734.7|11730.7|77
1646679880000|2022-03-07 19:04:40|11742.4|11738.4|11739.3|11736.5|11742.8|11738.8|11733.7|11729.8|92
1646679890000|2022-03-07 19:04:50|11739.9|11735.9|11752.4|11748.4|11758.1|11754.1|11739|11735.4|131
1646679900000|2022-03-07 19:05:00|11753.2|11749.2|11758.1|11754.1|11762.1|11758.1|11736.8|11731.4|141
1646679910000|2022-03-07 19:05:10|11757.5|11755.3|11761.4|11757.4|11763.4|11758.7|11757.3|11753.4|54
1646679920000|2022-03-07 19:05:20|11761.7|11757.7|11786.4|11782.4|11786.4|11782.4|11760.3|11756.9|318
1646679930000|2022-03-07 19:05:30|11788.2|11780.2|11770.5|11767.7|11789.8|11781.8|11770.5|11767.7|82
1646679940000|2022-03-07 19:05:40|11772.5|11769.7|11762.6|11758.6|11775.1|11771.1|11761|11756.1|55
1646679950000|2022-03-07 19:05:50|11762.3|11759.5|11779.7|11775.7|11781.2|11776.7|11761.5|11758.6|65
1646679960000|2022-03-07 19:06:00|11778.9|11774.9|11777.8|11775|11780.9|11777.5|11771.6|11767.6|79
1646679970000|2022-03-07 19:06:10|11777.5|11774.7|11771.1|11768.3|11778.6|11774.7|11771.1|11767.5|68
1646679980000|2022-03-07 19:06:20|11770.4|11767.6|11764.5|11760.5|11773.2|11769.2|11758.4|11753.2|106
1646679990000|2022-03-07 19:06:30|11763.5|11759.5|11766.2|11762.2|11766.2|11762.8|11755.7|11752.1|53
1646680000000|2022-03-07 19:06:40|11765.9|11761.9|11788.3|11784.3|11790.2|11785.4|11765.9|11761.9|95
1646680010000|2022-03-07 19:06:50|11788.4|11785.6|11775.3|11772.5|11793.1|11789.1|11774.4|11769.1|168
1646680020000|2022-03-07 19:07:00|11776.1|11773.3|11767|11764.2|11780.1|11776.1|11764.8|11761.4|82
1646680030000|2022-03-07 19:07:10|11767.4|11763.4|11773.8|11769.8|11773.8|11769.8|11762.7|11758.8|107
1646680040000|2022-03-07 19:07:20|11773.7|11770.9|11766.6|11762.6|11774.6|11770.9|11762.6|11758.6|36
1646680050000|2022-03-07 19:07:30|11766.8|11762.8|11763.6|11759.6|11770.3|11766.7|11761.5|11758.3|33
1646680060000|2022-03-07 19:07:40|11764.1|11761.3|11765.3|11761.3|11770.6|11766.6|11764.1|11760.1|37
1646680070000|2022-03-07 19:07:50|11765.1|11761.1|11753.3|11749.3|11765.5|11761.5|11747.4|11743.4|130
1646680080000|2022-03-07 19:08:00|11754.8|11746.8|11740.3|11736.3|11754.8|11748.9|11739.7|11736.3|66
1646680090000|2022-03-07 19:08:10|11742.1|11738.1|11735|11731|11746.1|11742.9|11732.7|11728.8|50
1646680100000|2022-03-07 19:08:20|11736.1|11732.1|11756.1|11752.1|11760.2|11756.2|11736.1|11732.1|74
1646680110000|2022-03-07 19:08:30|11756.8|11752.8|11755.7|11752.9|11763.5|11759.5|11754.1|11750.3|44
1646680120000|2022-03-07 19:08:40|11755.6|11751.6|11741.9|11737.9|11755.6|11751.6|11741.9|11737.9|75
1646680130000|2022-03-07 19:08:50|11741.1|11738.3|11744.4|11741.6|11750.2|11744.5|11736.9|11732.3|21
1646680140000|2022-03-07 19:09:00|11743.4|11740.6|11740.8|11738|11747.9|11743.9|11736.8|11733.6|55
1646680150000|2022-03-07 19:09:10|11741.1|11738.3|11734.7|11730.7|11741.2|11738.3|11732.5|11728.5|48
1646680160000|2022-03-07 19:09:20|11736.5|11728.5|11724.8|11722|11736.5|11731.4|11724.8|11722|43
1646680170000|2022-03-07 19:09:30|11723.4|11720.6|11726.1|11722.1|11730.1|11725.5|11722.5|11718.5|71
1646680180000|2022-03-07 19:09:40|11724.7|11721.9|11724.3|11720.3|11727.3|11723.3|11722.6|11718.6|87
1646680190000|2022-03-07 19:09:50|11724.2|11720.2|11722.8|11718.8|11726.3|11722.3|11719.8|11715.8|114
1646680200000|2022-03-07 19:10:00|11725.2|11717.2|11734.3|11730.3|11739.6|11733.8|11722.9|11717.1|92
1646680210000|2022-03-07 19:10:10|11734|11730|11722.9|11718.9|11734.2|11730.2|11722.9|11718.9|398
1646680220000|2022-03-07 19:10:20|11724.4|11720.4|11718.7|11715.9|11727.5|11723.5|11717.1|11713.5|300
1646680230000|2022-03-07 19:10:30|11720.1|11712.1|11716.8|11712.8|11721.3|11716.6|11715.7|11712.1|149
1646680240000|2022-03-07 19:10:40|11717|11713|11701.1|11698.3|11717|11713.2|11698.1|11694.9|136
1646680250000|2022-03-07 19:10:50|11701.9|11697.9|11703.2|11699.2|11705.2|11701.6|11696.5|11693.5|128
1646680260000|2022-03-07 19:11:00|11702.4|11699.6|11690.8|11686.8|11702.4|11699.6|11687.1|11683.1|273
1646680270000|2022-03-07 19:11:10|11690.6|11686.6|11688.5|11685.7|11698.1|11692.3|11688|11685.1|190
1646680280000|2022-03-07 19:11:20|11689.1|11685.1|11685|11682.2|11689.1|11685.6|11681.8|11677.8|101
1646680290000|2022-03-07 19:11:30|11686.6|11682.6|11689.1|11686.3|11690.5|11687.3|11686.1|11682.6|64
1646680300000|2022-03-07 19:11:40|11690.1|11687.3|11694|11690|11696.8|11693.1|11690.1|11687.3|70
1646680310000|2022-03-07 19:11:50|11695.3|11691.3|11704.7|11701.9|11708.5|11702.5|11694.9|11691.3|53
1646680320000|2022-03-07 19:12:00|11705.8|11701.8|11710.8|11706.8|11714.8|11710.6|11704.8|11700.8|69
1646680330000|2022-03-07 19:12:10|11710|11706|11708.2|11704.2|11714.2|11710.6|11708.2|11704.2|87
1646680340000|2022-03-07 19:12:20|11708.5|11704.5|11722.2|11719.4|11723.6|11720|11708.5|11704.5|55
1646680350000|2022-03-07 19:12:30|11722.6|11718.6|11712.5|11708.5|11723.3|11719.4|11712.5|11708.5|62
1646680360000|2022-03-07 19:12:40|11712.3|11709.5|11721.9|11717.9|11724.7|11721.3|11709.4|11706.6|54
1646680370000|2022-03-07 19:12:50|11721.5|11718.7|11722.9|11718.9|11724.2|11721|11720.5|11716.9|42
1646680380000|2022-03-07 19:13:00|11722.5|11719.7|11729.3|11725.3|11738.2|11735.4|11717.7|11713.9|117
1646680390000|2022-03-07 19:13:10|11729.1|11725.1|11728|11724|11729.6|11726.4|11723.6|11719.6|70
1646680400000|2022-03-07 19:13:20|11727.3|11723.3|11727.6|11723.6|11736.6|11733.6|11726.3|11722.3|79
1646680410000|2022-03-07 19:13:30|11727.2|11724.4|11726.6|11722.6|11728.3|11724.8|11723.9|11718.6|49
1646680420000|2022-03-07 19:13:40|11726.2|11723.4|11722.1|11718.1|11726.9|11723.7|11719.5|11715.6|30
1646680430000|2022-03-07 19:13:50|11723.3|11715.3|11720.8|11716.8|11724.3|11718.9|11718.5|11714.4|46
1646680440000|2022-03-07 19:14:00|11721|11717|11713.5|11710.7|11722.2|11717|11707.1|11703.1|120
1646680450000|2022-03-07 19:14:10|11714.6|11710.6|11709|11705|11716|11713.1|11704.9|11701.3|71
1646680460000|2022-03-07 19:14:20|11710|11706|11728.2|11725.4|11732.4|11728.4|11708|11704|281
1646680470000|2022-03-07 19:14:30|11728.6|11724.6|11722.6|11719.8|11734.4|11731.4|11722.6|11719.4|141
1646680480000|2022-03-07 19:14:40|11723.5|11720.7|11732.3|11729.5|11734.9|11731.1|11723.5|11719.7|31
1646680490000|2022-03-07 19:14:50|11732.6|11729.8|11752.7|11748.7|11755.3|11750.8|11732.3|11728.3|133
1646680500000|2022-03-07 19:15:00|11752.3|11748.3|11743.9|11739.9|11752.7|11748.7|11737.2|11734|124
1646680510000|2022-03-07 19:15:10|11744.1|11740.1|11748.3|11744.3|11750.4|11747.1|11743.2|11740|60
1646680520000|2022-03-07 19:15:20|11746.8|11744|11741.1|11737.1|11746.9|11744|11736.3|11733.5|82
1646680530000|2022-03-07 19:15:30|11740.9|11736.9|11746.9|11742.9|11747.6|11743.7|11739.8|11736.2|76
1646680540000|2022-03-07 19:15:40|11746.1|11743.3|11741.1|11738.3|11748.2|11745.1|11741.1|11737.2|82
1646680550000|2022-03-07 19:15:50|11741.7|11737.7|11738|11735.2|11744.3|11741.5|11735|11732.1|97
1646680560000|2022-03-07 19:16:00|11737.5|11734.7|11740.6|11737.8|11742.6|11739.8|11734.6|11730.7|100
1646680570000|2022-03-07 19:16:10|11741|11737|11763.9|11759.9|11764.8|11762|11739.9|11737|208
1646680580000|2022-03-07 19:16:20|11763.4|11759.4|11765|11762.2|11765.7|11762.7|11758.3|11754.9|111
1646680590000|2022-03-07 19:16:30|11765.4|11761.4|11755.9|11751.9|11772.5|11769.7|11754|11751.1|160
1646680600000|2022-03-07 19:16:40|11755.6|11751.6|11766.3|11762.3|11767.3|11764|11754|11751.1|106
1646680610000|2022-03-07 19:16:50|11766.6|11762.6|11775.9|11771.9|11783.4|11779.4|11766.1|11762.1|128
1646680620000|2022-03-07 19:17:00|11776.3|11773.5|11774.6|11771.8|11778.1|11774.5|11769.8|11766.3|123
1646680630000|2022-03-07 19:17:10|11774.2|11771.4|11777.5|11774.7|11778.6|11775.7|11773|11770.2|58
1646680640000|2022-03-07 19:17:20|11778.4|11774.4|11769.1|11765.1|11778.4|11775|11766.8|11762|57
1646680650000|2022-03-07 19:17:30|11770.7|11767.9|11762|11759.2|11774.1|11770.1|11762|11759.2|55
1646680660000|2022-03-07 19:17:40|11764.1|11760.1|11781.8|11777.8|11782.8|11779.2|11764.1|11760.1|133
1646680670000|2022-03-07 19:17:50|11781.5|11778.7|11783.5|11780.7|11792.3|11788.3|11779.1|11775.1|241
1646680680000|2022-03-07 19:18:00|11783.6|11779.6|11774.1|11770.1|11783.9|11779.6|11771.1|11767.1|90
1646680690000|2022-03-07 19:18:10|11774.3|11770.3|11772.7|11769.9|11777.5|11773.2|11770.4|11766.4|167
1646680700000|2022-03-07 19:18:20|11772.3|11769.5|11769.7|11765.7|11773|11769.5|11767.6|11763.6|76
1646680710000|2022-03-07 19:18:30|11770.1|11766.1|11779.7|11776.9|11782.3|11778.3|11769.9|11766|101
1646680720000|2022-03-07 19:18:40|11780.2|11777.4|11774.8|11770.8|11782.2|11778.1|11772.5|11768.5|104
1646680730000|2022-03-07 19:18:50|11774.6|11770.6|11778|11774|11786.5|11783.1|11774.2|11770.3|71
1646680740000|2022-03-07 19:19:00|11776.9|11774.1|11774.4|11771.6|11779.8|11775.8|11772.7|11769.3|113
1646680750000|2022-03-07 19:19:10|11772.7|11769.9|11768.1|11764.1|11775.5|11771.5|11766.7|11763.1|105
1646680760000|2022-03-07 19:19:20|11768.8|11766|11770.3|11766.3|11777.5|11773.5|11768.8|11766|124
1646680770000|2022-03-07 19:19:30|11770.5|11766.5|11767.7|11764.9|11770.8|11767.6|11765.7|11762.8|49
1646680780000|2022-03-07 19:19:40|11768.7|11765.9|11766.1|11762.1|11770.1|11766.9|11764.7|11761.1|88
1646680790000|2022-03-07 19:19:50|11766.4|11762.4|11750.2|11747.4|11766.4|11762.4|11738.7|11735.8|265
1646680800000|2022-03-07 19:20:00|11750.3|11746.3|11759|11755|11760|11756.6|11746.9|11743.5|119
1646680810000|2022-03-07 19:20:10|11759.3|11755.3|11755|11751|11764.3|11761.4|11754|11750|334
1646680820000|2022-03-07 19:20:20|11756|11753.2|11775.3|11771.3|11775.3|11771.3|11749.7|11745.7|193
1646680830000|2022-03-07 19:20:30|11775.9|11773.1|11777.3|11774.5|11780|11774.8|11773.3|11769.3|81
1646680840000|2022-03-07 19:20:40|11779.1|11776.3|11783.2|11780.4|11785.1|11782.3|11778.9|11775|92
1646680850000|2022-03-07 19:20:50|11782.9|11780.1|11789|11785|11795.1|11791.1|11782.9|11780.1|138
1646680860000|2022-03-07 19:21:00|11788.3|11784.3|11795.4|11791.4|11796|11793.2|11784.6|11781.8|188
1646680870000|2022-03-07 19:21:10|11793.9|11791.1|11800.4|11797.6|11801.2|11797.9|11793.6|11790|88
1646680880000|2022-03-07 19:21:20|11800.8|11796.8|11796|11792|11801.7|11797.3|11791.9|11788.3|147
1646680890000|2022-03-07 19:21:30|11795.7|11791.7|11788.4|11785.6|11795.9|11792.5|11787.9|11784.4|60
1646680900000|2022-03-07 19:21:40|11788.8|11784.8|11785.7|11782.9|11788.8|11784.9|11785.7|11782.5|34
1646680910000|2022-03-07 19:21:50|11786.5|11782.5|11776.7|11772.7|11786.5|11783.4|11776|11770.5|90
1646680920000|2022-03-07 19:22:00|11777|11773|11767.4|11763.4|11778.6|11775.8|11765.7|11761.7|129
1646680930000|2022-03-07 19:22:10|11766.3|11762.3|11762.8|11758.8|11766.4|11762.9|11761.7|11758.5|75
1646680940000|2022-03-07 19:22:20|11762|11759.2|11763.5|11759.5|11766.9|11762.6|11755.7|11752.8|133
1646680950000|2022-03-07 19:22:30|11762.8|11758.8|11757|11753|11765.2|11762.4|11756.8|11753|54
1646680960000|2022-03-07 19:22:40|11758.5|11750.5|11750.3|11747.5|11758.5|11750.5|11742.8|11740|170
1646680970000|2022-03-07 19:22:50|11750.1|11746.1|11750.5|11746.5|11757.2|11751.4|11747.3|11744.5|87
1646680980000|2022-03-07 19:23:00|11750.2|11746.2|11747.8|11743.8|11751.5|11746.2|11742.6|11739.8|58
1646680990000|2022-03-07 19:23:10|11748.5|11744.5|11733.3|11730.5|11748.5|11744.9|11733.2|11730.4|179
1646681000000|2022-03-07 19:23:20|11732.7|11729.9|11731.4|11727.4|11734.7|11731.5|11725.3|11722.5|114
1646681010000|2022-03-07 19:23:30|11731.8|11727.8|11724.4|11720.4|11733.1|11730.2|11722|11718.7|169
1646681020000|2022-03-07 19:23:40|11723.4|11719.4|11739.1|11735.1|11742.7|11737.2|11719.7|11715.7|153
1646681030000|2022-03-07 19:23:50|11739.7|11735.7|11735.3|11732.5|11745.7|11742.5|11732.7|11729.1|96
1646681040000|2022-03-07 19:24:00|11735.9|11733.1|11734.3|11731.5|11737|11734.2|11730.8|11727.7|122
1646681050000|2022-03-07 19:24:10|11734.4|11730.4|11728.6|11725.8|11737.4|11733.5|11728.6|11725.4|72
1646681060000|2022-03-07 19:24:20|11728.3|11725.5|11724.4|11720.4|11737.4|11734.5|11723.3|11720.4|85
1646681070000|2022-03-07 19:24:30|11722.7|11719.9|11713.4|11710.6|11724.4|11720.9|11711.5|11707.5|110
1646681080000|2022-03-07 19:24:40|11712.8|11708.8|11719.6|11715.6|11719.6|11715.6|11704.8|11700.8|77
1646681090000|2022-03-07 19:24:50|11719.8|11715.8|11713.2|11709.2|11721.3|11718.5|11708.8|11705.9|73
1646681100000|2022-03-07 19:25:00|11714.2|11710.2|11712.4|11708.4|11717.9|11715|11710.5|11706.4|146
1646681110000|2022-03-07 19:25:10|11711.6|11707.6|11715.1|11712.3|11719.6|11715.6|11703.8|11699.9|149
1646681120000|2022-03-07 19:25:20|11716.2|11712.2|11715.5|11711.5|11721.5|11718.7|11714.5|11710.5|117
1646681130000|2022-03-07 19:25:30|11714.9|11710.9|11700.9|11696.9|11714.9|11710.9|11700.9|11696.9|213
1646681140000|2022-03-07 19:25:40|11701.1|11697.1|11710.6|11707.8|11711.6|11707.8|11696.5|11691.7|133
1646681150000|2022-03-07 19:25:50|11708.8|11706|11709.7|11705.7|11714.6|11710.9|11706.4|11702.5|289
1646681160000|2022-03-07 19:26:00|11708.8|11706|11695.6|11691.6|11710.7|11706.7|11695.2|11691.2|459
1646681170000|2022-03-07 19:26:10|11696.2|11692.2|11687.7|11684.9|11696.9|11692.9|11682.5|11678.9|395
1646681180000|2022-03-07 19:26:20|11688.3|11685.5|11675.5|11671.5|11692.1|11688.2|11675.5|11669.9|197
1646681190000|2022-03-07 19:26:30|11675.8|11671.8|11673|11670.2|11682.5|11677.7|11664.3|11660.9|222
1646681200000|2022-03-07 19:26:40|11673.1|11669.1|11684.7|11681.9|11685.9|11682|11667.7|11663.9|171
1646681210000|2022-03-07 19:26:50|11683.8|11681|11684.6|11680.6|11685.5|11681.5|11675.6|11671.6|257
1646681220000|2022-03-07 19:27:00|11683.8|11681|11686.8|11682.8|11687.4|11684.5|11679.5|11676|178
1646681230000|2022-03-07 19:27:10|11686.4|11683.6|11716.2|11712.2|11717.5|11712.2|11685|11681.8|305
1646681240000|2022-03-07 19:27:20|11716.3|11712.3|11710.1|11706.1|11719.2|11714|11697.8|11694.6|222
1646681250000|2022-03-07 19:27:30|11710|11707.2|11712|11709.2|11713.8|11710.3|11699.7|11695.7|163
1646681260000|2022-03-07 19:27:40|11712.2|11709.4|11721.4|11718.6|11721.4|11718.6|11705.2|11702.1|243
1646681270000|2022-03-07 19:27:50|11722.4|11719.6|11741.6|11737.6|11746.6|11742.6|11719.4|11715.9|967
1646681280000|2022-03-07 19:28:00|11741.9|11737.9|11731.2|11727.2|11755.8|11751.8|11723.1|11719.2|932
1646681290000|2022-03-07 19:28:10|11731.8|11729|11741|11738.2|11749.4|11745.4|11719.6|11716.7|1538
1646681300000|2022-03-07 19:28:20|11743.1|11739.1|11739.3|11736.5|11743.9|11741.1|11727.3|11724.4|742
1646681310000|2022-03-07 19:28:30|11739.5|11736.7|11744.1|11740.1|11749.4|11745.8|11731.3|11727.7|991
1646681320000|2022-03-07 19:28:40|11745.1|11741.1|11742.5|11739.7|11745.1|11741.5|11735.5|11731.5|1307
1646681330000|2022-03-07 19:28:50|11743.1|11739.1|11743.7|11739.7|11746.4|11743.2|11735.1|11732|797
1646681340000|2022-03-07 19:29:00|11742.8|11740|11737.3|11734.5|11744.3|11741.5|11734.3|11731.1|1279
1646681350000|2022-03-07 19:29:10|11736.8|11734|11742.3|11739.5|11743.8|11741|11734.3|11731.4|1150
1646681360000|2022-03-07 19:29:20|11741.1|11738.3|11726.6|11723.8|11741.8|11739|11722.3|11719.5|838
1646681370000|2022-03-07 19:29:30|11726.3|11723.5|11715.7|11711.7|11726.3|11723.5|11709.1|11706.3|964
1646681380000|2022-03-07 19:29:40|11715.5|11712.7|11717.6|11714.8|11727.6|11724.8|11713.8|11711|758
1646681390000|2022-03-07 19:29:50|11718.1|11715.3|11723.1|11720.3|11732.4|11728.4|11713.9|11709.9|2100
1646681400000|2022-03-07 19:30:00|11722.9|11720.1|11683.5|11679.5|11722.9|11720.1|11679.7|11673.5|603
1646681410000|2022-03-07 19:30:10|11682.4|11679.6|11688.4|11684.4|11696.4|11693.5|11682.4|11679.6|229
1646681420000|2022-03-07 19:30:20|11687.3|11684.5|11682|11678|11687.8|11684.9|11674.3|11671.1|317
1646681430000|2022-03-07 19:30:30|11681.8|11677.8|11682.2|11679.4|11682.2|11679.4|11673|11669.1|307
1646681440000|2022-03-07 19:30:40|11682.5|11679.7|11706.1|11702.1|11706.1|11702.1|11678.8|11674.8|329
1646681450000|2022-03-07 19:30:50|11705.4|11702.6|11699.8|11695.8|11705.7|11702.9|11692.8|11688.8|153
1646681460000|2022-03-07 19:31:00|11698.3|11695.5|11700.8|11696.8|11702.8|11699.1|11692.7|11689.9|186
1646681470000|2022-03-07 19:31:10|11701.8|11697.8|11719.4|11715.4|11719.4|11716.2|11701.8|11697.8|224
1646681480000|2022-03-07 19:31:20|11718.9|11714.9|11720.9|11716.9|11722.6|11719|11714.3|11710.4|104
1646681490000|2022-03-07 19:31:30|11715.6|11711.6|11698.5|11694.5|11721.4|11718.2|11696.1|11692.1|123
1646681500000|2022-03-07 19:31:40|11698.3|11694.3|11705.5|11701.5|11708.7|11704.7|11694.5|11690.5|112
1646681510000|2022-03-07 19:31:50|11706|11702|11707.4|11703.4|11709.1|11706.3|11704.8|11701.2|49
1646681520000|2022-03-07 19:32:00|11706.9|11702.9|11715.9|11711.9|11722.5|11718.5|11706.6|11702.9|84
1646681530000|2022-03-07 19:32:10|11715.1|11712.3|11718.6|11714.6|11721.5|11718.1|11714.8|11711.9|44
1646681540000|2022-03-07 19:32:20|11719.1|11716.3|11721.5|11718.7|11723.6|11720.7|11715.3|11711.9|73
1646681550000|2022-03-07 19:32:30|11721.9|11717.9|11716.8|11714|11723.6|11720.7|11707.8|11705|98
1646681560000|2022-03-07 19:32:40|11717.8|11715|11715.9|11711.9|11720.9|11717|11714.1|11710.9|61
1646681570000|2022-03-07 19:32:50|11716.4|11713.6|11708.5|11705.7|11717.2|11714.4|11705.2|11702.1|55
1646681580000|2022-03-07 19:33:00|11706.5|11703.7|11705.3|11701.3|11707.8|11704.4|11700.5|11697.1|62
1646681590000|2022-03-07 19:33:10|11704.3|11700.3|11700.6|11696.6|11705.5|11701.5|11698.3|11694.3|26
1646681600000|2022-03-07 19:33:20|11701|11697|11714.9|11712.1|11715.6|11712.1|11697.7|11694.5|187
1646681610000|2022-03-07 19:33:30|11715.8|11711.8|11717.8|11713.8|11718.3|11714.3|11713.9|11710.8|18
1646681620000|2022-03-07 19:33:40|11719.5|11715.5|11723.8|11719.8|11727|11723.9|11717|11713|97
1646681630000|2022-03-07 19:33:50|11723.7|11720.9|11732.7|11729.9|11733.5|11729.9|11723.7|11720.3|108
1646681640000|2022-03-07 19:34:00|11733.9|11731.3|11732.7|11729.9|11735.8|11732.9|11731.7|11728|116
1646681650000|2022-03-07 19:34:10|11731.1|11728.3|11723.9|11721.1|11731.1|11728.3|11723|11719|74
1646681660000|2022-03-07 19:34:20|11724.8|11720.8|11725|11721|11727.3|11724.1|11722.4|11719|15
1646681670000|2022-03-07 19:34:30|11724.7|11721.9|11713.6|11709.6|11726|11722|11713.6|11709.6|78
1646681680000|2022-03-07 19:34:40|11712.8|11710|11706.2|11703.4|11713.9|11710.7|11705.2|11702|41
1646681690000|2022-03-07 19:34:50|11706.3|11702.3|11707.6|11703.6|11708.3|11705.1|11699.6|11695.6|50
1646681700000|2022-03-07 19:35:00|11707.2|11704.4|11704.6|11700.6|11708.3|11705.1|11702.3|11698.3|24
1646681710000|2022-03-07 19:35:10|11701.1|11698.3|11699|11695|11704.7|11701.1|11696.4|11693|99
1646681720000|2022-03-07 19:35:20|11698.7|11694.7|11694.5|11691.7|11698.7|11694.8|11692.6|11689.8|110
1646681730000|2022-03-07 19:35:30|11694.2|11691.4|11692.4|11689.6|11695.9|11692.5|11688.4|11684.7|63
1646681740000|2022-03-07 19:35:40|11691.4|11688.6|11698.6|11695.8|11704.3|11701.5|11687.9|11685.1|70
1646681750000|2022-03-07 19:35:50|11697.6|11694.8|11704.4|11701.6|11704.6|11701.8|11697.6|11694.7|12
1646681760000|2022-03-07 19:36:00|11704.6|11701.8|11692.6|11689.8|11705.7|11702.8|11692.6|11689.7|50
1646681770000|2022-03-07 19:36:10|11693.5|11689.5|11683.8|11681|11696.3|11693.3|11683.5|11680.3|70
1646681780000|2022-03-07 19:36:20|11683.5|11680.7|11678.8|11676|11683.5|11680.7|11675.4|11671.4|118
1646681790000|2022-03-07 19:36:30|11679.8|11677|11681.8|11679|11683.9|11679.9|11677.8|11673.9|35
1646681800000|2022-03-07 19:36:40|11680.8|11678|11685.4|11682.6|11692.2|11689.4|11678.8|11676|55
1646681810000|2022-03-07 19:36:50|11685.6|11681.6|11682.8|11680|11686.3|11682.7|11682.8|11680|35
1646681820000|2022-03-07 19:37:00|11683.2|11679.2|11684.5|11681.7|11687.9|11685.1|11680.8|11677.9|20
1646681830000|2022-03-07 19:37:10|11686.5|11683.7|11687.8|11685|11690.5|11687.7|11686.3|11683.5|36
1646681840000|2022-03-07 19:37:20|11687.5|11684.7|11682.9|11678.9|11687.5|11684.7|11681.8|11678.9|27
1646681850000|2022-03-07 19:37:30|11682.1|11679.3|11683.9|11679.9|11683.9|11680.7|11679.8|11676.2|17
1646681860000|2022-03-07 19:37:40|11683.5|11680.7|11688.6|11684.6|11688.6|11684.6|11681.4|11677.6|78
1646681870000|2022-03-07 19:37:50|11688.3|11684.3|11683.8|11681|11688.3|11685|11683.1|11680.3|22
1646681880000|2022-03-07 19:38:00|11684.6|11680.6|11676.6|11673.8|11685.9|11682|11676.6|11673.8|48
1646681890000|2022-03-07 19:38:10|11676|11673.2|11666.6|11663.8|11678.2|11674.8|11666.3|11663.2|128
1646681900000|2022-03-07 19:38:20|11666.3|11663.5|11671.2|11667.2|11671.2|11667.5|11665.3|11662.5|25
1646681910000|2022-03-07 19:38:30|11671.3|11668.5|11667.3|11664.5|11671.3|11668.5|11667.3|11664.5|11
1646681920000|2022-03-07 19:38:40|11666.8|11664|11662.3|11659.5|11668.3|11665.5|11662.3|11659.5|60
1646681930000|2022-03-07 19:38:50|11663.3|11660.5|11670.1|11667.3|11670.4|11667.5|11662.6|11659.8|38
1646681940000|2022-03-07 19:39:00|11670.3|11667.5|11672.1|11669.3|11672.1|11669.3|11669.8|11667|35
1646681950000|2022-03-07 19:39:10|11672.3|11669.5|11667.3|11664.5|11672.8|11670|11664.4|11661.6|46
1646681960000|2022-03-07 19:39:20|11666.7|11663.9|11664.6|11661.8|11667.7|11664.5|11663.5|11660.7|36
1646681970000|2022-03-07 19:39:30|11664.7|11660.7|11666.4|11662.4|11667.3|11664.5|11664.6|11660.7|35
1646681980000|2022-03-07 19:39:40|11666.9|11662.9|11671|11667|11671|11668|11666.3|11662.9|69
1646681990000|2022-03-07 19:39:50|11669.8|11667.7|11668.3|11664.3|11670.5|11667.7|11667.1|11663.7|13
1646682000000|2022-03-07 19:40:00|11667.5|11664.7|11670.5|11667.7|11671.6|11668.7|11667.5|11664.3|18
1646682010000|2022-03-07 19:40:10|11670.8|11668|11676.5|11673.7|11677.3|11673.7|11670.5|11666.6|46
1646682020000|2022-03-07 19:40:20|11677.3|11673.3|11672.8|11670|11677.3|11673.3|11667.5|11664.4|108
1646682030000|2022-03-07 19:40:30|11673.2|11669.2|11665.2|11662.4|11673.2|11669.2|11660.2|11656.3|329
1646682040000|2022-03-07 19:40:40|11665|11662.2|11653.4|11645.4|11666|11662.4|11648.1|11644.1|286
1646682050000|2022-03-07 19:40:50|11651.4|11647.4|11655.8|11651.8|11657.5|11654.7|11649.2|11644.6|52
1646682060000|2022-03-07 19:41:00|11656.1|11652.1|11651|11648.2|11657.3|11652.7|11648.3|11645.5|41
1646682070000|2022-03-07 19:41:10|11651.8|11647.8|11655.4|11651.4|11655.8|11653|11651.7|11646.8|26
1646682080000|2022-03-07 19:41:20|11655|11651|11661.4|11657.4|11662.2|11658.2|11654.6|11651|36
1646682090000|2022-03-07 19:41:30|11661|11658.2|11663|11660.2|11665.3|11661.3|11661|11657.8|15
1646682100000|2022-03-07 19:41:40|11663.4|11659.4|11663.3|11660.5|11666.4|11662.4|11662.6|11659.4|12
1646682110000|2022-03-07 19:41:50|11665.2|11662.4|11675.7|11672.9|11678.1|11673.2|11665.2|11662.4|87
1646682120000|2022-03-07 19:42:00|11675.3|11672.5|11689.6|11685.6|11690.3|11687.4|11675.3|11672.5|86
1646682130000|2022-03-07 19:42:10|11689.1|11685.1|11685.1|11681.1|11689.6|11685.7|11683.5|11680.7|32
1646682140000|2022-03-07 19:42:20|11685.6|11681.6|11681.7|11678.9|11685.8|11682.2|11680.3|11677.5|38
1646682150000|2022-03-07 19:42:30|11682.7|11679.9|11682.8|11678.8|11682.8|11679.9|11679.7|11676.9|15
1646682160000|2022-03-07 19:42:40|11683.3|11680.5|11682.7|11679.9|11687.3|11683.9|11682.7|11679.9|40
1646682170000|2022-03-07 19:42:50|11680.9|11678.1|11679.8|11675.8|11681.5|11678.1|11679.4|11675.8|13
1646682180000|2022-03-07 19:43:00|11679.4|11676.6|11681.6|11678.8|11683.1|11679.9|11679.2|11676.4|20
1646682190000|2022-03-07 19:43:10|11681|11678.2|11684.7|11681.9|11687.8|11684.1|11681|11678.2|106
1646682200000|2022-03-07 19:43:20|11685.5|11681.5|11677|11674.2|11685.7|11682.9|11673.4|11670.4|65
1646682210000|2022-03-07 19:43:30|11676.7|11673.9|11676.8|11672.8|11677.1|11673.9|11674.2|11671.4|21
1646682220000|2022-03-07 19:43:40|11676|11672|11671.4|11668.6|11676|11672|11669.7|11666.9|73
1646682230000|2022-03-07 19:43:50|11671.2|11668.4|11667.8|11663.8|11671.8|11668.4|11665.7|11662.8|17
1646682240000|2022-03-07 19:44:00|11667.9|11665.1|11662.4|11659.6|11669.8|11665.8|11662|11659.2|120
1646682250000|2022-03-07 19:44:10|11661.4|11657.4|11662.5|11658.5|11664.1|11660.2|11660.7|11657.1|67
1646682260000|2022-03-07 19:44:20|11661.7|11658.9|11664.1|11660.1|11666.7|11663.9|11660|11657.1|85
1646682270000|2022-03-07 19:44:30|11665.1|11661.1|11675.6|11671.6|11677.8|11674.2|11664.7|11661.1|73
1646682280000|2022-03-07 19:44:40|11676.2|11672.2|11674.1|11670.1|11676.4|11672.9|11671.7|11668.1|42
1646682290000|2022-03-07 19:44:50|11673.7|11670.9|11676.7|11672.7|11678.1|11674.8|11673.7|11670.9|9
1646682300000|2022-03-07 19:45:00|11677.1|11673.1|11676.4|11672.4|11677.4|11673.4|11675.3|11671.7|10
1646682310000|2022-03-07 19:45:10|11676|11673.2|11684.7|11680.7|11684.8|11681.9|11676|11673.1|66
1646682320000|2022-03-07 19:45:20|11683.7|11680.9|11685|11681|11688|11684.3|11682.7|11679.5|43
1646682330000|2022-03-07 19:45:30|11685.2|11681.2|11684.1|11680.1|11687.7|11684.9|11683.7|11680.1|49
1646682340000|2022-03-07 19:45:40|11683.7|11680.9|11704.9|11696.9|11705.2|11699.7|11683.7|11680.5|279
1646682350000|2022-03-07 19:45:50|11702.2|11698.2|11705.4|11701.4|11711.4|11704.9|11701.3|11697.7|58
1646682360000|2022-03-07 19:46:00|11707.2|11699.2|11706.9|11698.9|11707.2|11704|11704.6|11698.9|58
1646682370000|2022-03-07 19:46:10|11704.4|11700.4|11704.2|11700.2|11705.2|11701.8|11698.9|11693.4|55
1646682380000|2022-03-07 19:46:20|11703.7|11699.7|11705.9|11701.9|11707.4|11702.4|11702.3|11697.8|6
1646682390000|2022-03-07 19:46:30|11705.7|11701.7|11711.9|11707.9|11716.4|11711.5|11705.7|11701.7|75
1646682400000|2022-03-07 19:46:40|11711.8|11709|11721.7|11717.7|11723.6|11720.8|11708.1|11704.8|127
1646682410000|2022-03-07 19:46:50|11721.2|11717.2|11730.3|11727.5|11730.3|11727.5|11720.3|11714.9|107
1646682420000|2022-03-07 19:47:00|11729.6|11726.8|11728.6|11724.6|11732.6|11729.8|11727.1|11724.2|44
1646682430000|2022-03-07 19:47:10|11727.5|11724.7|11721.7|11717.7|11729.9|11725.9|11720.3|11716.6|42
1646682440000|2022-03-07 19:47:20|11724.4|11716.4|11722.2|11718.2|11724.4|11720|11721.8|11716.4|16
1646682450000|2022-03-07 19:47:30|11721.8|11719|11737.1|11733.1|11740.1|11736.1|11721.8|11718.2|99
1646682460000|2022-03-07 19:47:40|11738.1|11734.1|11739|11736.2|11740.8|11737.2|11735|11731.8|36
1646682470000|2022-03-07 19:47:50|11740.4|11737.6|11735.3|11732.5|11742|11739.2|11733.8|11731|101
1646682480000|2022-03-07 19:48:00|11735.4|11731.4|11725.5|11721.5|11735.4|11731.4|11718.4|11713.2|186
1646682490000|2022-03-07 19:48:10|11725.1|11721.1|11710|11706|11725.8|11721.1|11701.6|11693.6|44
1646682500000|2022-03-07 19:48:20|11710.3|11706.3|11712.7|11708.7|11715.2|11711.2|11708.8|11701.5|21
1646682510000|2022-03-07 19:48:30|11712.4|11708.4|11714.1|11710.1|11720.9|11715|11712.1|11705.5|13
1646682520000|2022-03-07 19:48:40|11716.4|11712.4|11720.8|11712.8|11723.6|11717.4|11716.4|11712.4|9
1646682530000|2022-03-07 19:48:50|11721.1|11713.1|11721.7|11717.7|11726|11720.3|11719.1|11713.1|8
1646682540000|2022-03-07 19:49:00|11722|11718|11718.7|11714.7|11722|11718.6|11715.4|11712.6|13
1646682550000|2022-03-07 19:49:10|11718.4|11714.4|11734.3|11731.5|11736.4|11732.4|11718.4|11714.4|133
1646682560000|2022-03-07 19:49:20|11734.5|11730.5|11724.9|11720.9|11736.2|11730.5|11717.6|11712.8|147
1646682570000|2022-03-07 19:49:30|11723.8|11719.8|11716.1|11708.1|11728.8|11722.6|11713.3|11705.6|70
1646682580000|2022-03-07 19:49:40|11718.1|11710.1|11725.7|11721.7|11731.5|11723.6|11716.6|11709.8|94
1646682590000|2022-03-07 19:49:50|11726.9|11718.9|11734.3|11726.3|11734.9|11731.5|11722.9|11715.6|125
1646682600000|2022-03-07 19:50:00|11737.9|11735.1|11728|11724|11740.2|11737.4|11728|11721.8|108
1646682610000|2022-03-07 19:50:10|11728.6|11724.6|11732|11728|11732.5|11728.5|11728.6|11723.9|9
1646682620000|2022-03-07 19:50:20|11735.8|11733|11739.7|11735.7|11747.1|11743.1|11735.8|11732.4|133
1646682630000|2022-03-07 19:50:30|11748.2|11745.4|11743.5|11740.7|11748.8|11745.4|11743.5|11740|83
1646682640000|2022-03-07 19:50:40|11743.2|11740.4|11751.9|11747.9|11752.7|11748.7|11738.9|11735.3|72
1646682650000|2022-03-07 19:50:50|11752.2|11748.2|11750.4|11747.6|11759.3|11755.9|11748.2|11743.3|104
1646682660000|2022-03-07 19:51:00|11750.7|11746.7|11750.4|11746.4|11752.4|11748|11749.6|11743.9|12
1646682670000|2022-03-07 19:51:10|11749.7|11745.7|11744.8|11740.8|11752.4|11746.4|11744.5|11739.6|26
1646682680000|2022-03-07 19:51:20|11743.2|11740.4|11742.1|11738.1|11745.7|11740.4|11741.6|11736|47
1646682690000|2022-03-07 19:51:30|11741.8|11737.8|11736.7|11732.7|11741.8|11737.8|11736.7|11731.8|26
1646682700000|2022-03-07 19:51:40|11739.6|11731.6|11731.2|11727.2|11739.6|11735.5|11731|11724.5|32
1646682710000|2022-03-07 19:51:50|11730.7|11726.7|11719.7|11711.7|11731|11727.1|11719.4|11711.4|43
1646682720000|2022-03-07 19:52:00|11719.9|11711.9|11722.6|11714.6|11722.6|11716.6|11718.1|11711.7|7
1646682730000|2022-03-07 19:52:10|11720.8|11716.8|11746.1|11742.1|11748.3|11742.5|11720.8|11716.3|33
1646682740000|2022-03-07 19:52:20|11745.2|11741.2|11742.1|11738.1|11747|11743.5|11740.6|11736|23
1646682750000|2022-03-07 19:52:30|11739.9|11737.1|11738.9|11734.9|11740.3|11737.1|11735.5|11731.7|18
1646682760000|2022-03-07 19:52:40|11738.5|11735.7|11741.1|11737.1|11744.4|11740.4|11737.8|11735|55
1646682770000|2022-03-07 19:52:50|11742|11739.2|11743.3|11735.3|11744.5|11739.3|11740.6|11735.3|25
1646682780000|2022-03-07 19:53:00|11744.1|11736.1|11730.2|11722.2|11744.1|11736.8|11728.5|11720.5|46
1646682790000|2022-03-07 19:53:10|11727.7|11723.7|11715.2|11707.2|11733|11727.8|11712.2|11706.7|60
1646682800000|2022-03-07 19:53:20|11713.5|11710.7|11713.8|11709.8|11722.9|11718.9|11709.1|11706.3|75
1646682810000|2022-03-07 19:53:30|11713.2|11709.2|11717.7|11713.7|11720.4|11714.7|11710.7|11706.7|6
1646682820000|2022-03-07 19:53:40|11715.8|11713|11720.2|11712.2|11720.7|11714.1|11712.5|11707.2|17
1646682830000|2022-03-07 19:53:50|11717.9|11713.9|11713.7|11709.7|11723.2|11715.2|11712.9|11707.7|22
1646682840000|2022-03-07 19:54:00|11713.1|11709.1|11727.4|11719.4|11727.9|11721.8|11710.2|11703.4|44
1646682850000|2022-03-07 19:54:10|11726.9|11718.9|11718.7|11710.7|11726.9|11720.4|11716.5|11710.4|10
1646682860000|2022-03-07 19:54:20|11714.7|11711.3|11723.9|11719.9|11724.9|11719.9|11714.1|11711.3|11
1646682870000|2022-03-07 19:54:30|11727.6|11719.6|11728.9|11720.9|11729.7|11721.7|11725.9|11717.9|8
1646682880000|2022-03-07 19:54:40|11728.2|11720.2|11736.6|11728.6|11737.3|11729.3|11726.1|11719.6|21
1646682890000|2022-03-07 19:54:50|11736|11728|11730.4|11722.4|11736|11728|11726.9|11721.1|12
1646682900000|2022-03-07 19:55:00|11729.9|11721.9|11721.2|11717.2|11730.1|11722.2|11721|11717|16
1646682910000|2022-03-07 19:55:10|11720.9|11716.9|11721.4|11713.4|11721.4|11717.1|11718.4|11713.4|21
1646682920000|2022-03-07 19:55:20|11719.9|11715.9|11723.4|11719.4|11727.2|11721.8|11719.9|11715.9|19
1646682930000|2022-03-07 19:55:30|11723.7|11719.7|11731|11728.2|11731|11728.2|11723.3|11719.7|26
1646682940000|2022-03-07 19:55:40|11730.8|11728|11729.6|11725.6|11731.1|11728|11729.6|11725.6|8
1646682950000|2022-03-07 19:55:50|11729.4|11725.4|11725.9|11721.9|11730.7|11725.4|11725.9|11719.7|4
1646682960000|2022-03-07 19:56:00|11725.4|11721.4|11726.6|11722.6|11726.6|11722.6|11725.1|11721.4|2
1646682970000|2022-03-07 19:56:10|11726.1|11722.1|11729.4|11725.4|11729.5|11725.5|11726.1|11722.1|4
1646682980000|2022-03-07 19:56:20|11731.5|11727.5|11735.2|11731.2|11738.6|11735|11731.5|11727.5|36
1646682990000|2022-03-07 19:56:30|11735.5|11731.5|11730|11726|11735.5|11731.5|11729.5|11723.1|3
1646683000000|2022-03-07 19:56:40|11729.9|11725.9|11722.5|11718.5|11733.2|11729.2|11722|11718|20
1646683010000|2022-03-07 19:56:50|11721.6|11717.6|11722.6|11719.8|11722.6|11719.8|11720.3|11716.3|18
1646683020000|2022-03-07 19:57:00|11722.9|11720.1|11720.8|11716.8|11724.4|11720.1|11718.9|11714.7|10
1646683030000|2022-03-07 19:57:10|11720.5|11716.5|11718.4|11715.6|11720.6|11717.1|11715.8|11712.2|10
1646683040000|2022-03-07 19:57:20|11718.9|11716.1|11703.6|11699.6|11718.9|11716.1|11701.1|11693.7|187
1646683050000|2022-03-07 19:57:30|11703.4|11699.4|11684.7|11676.7|11703.4|11699.4|11681.8|11676.3|59
1646683060000|2022-03-07 19:57:40|11684.3|11676.3|11681.9|11679.1|11688.3|11682.4|11681.3|11675.7|43
1646683070000|2022-03-07 19:57:50|11682.7|11678.7|11683.8|11675.8|11685.6|11679.1|11680.9|11675|14
1646683080000|2022-03-07 19:58:00|11683.6|11675.6|11688.6|11680.6|11688.8|11684.7|11681.8|11675.6|27
1646683090000|2022-03-07 19:58:10|11687.1|11683.1|11687.1|11683.1|11689.3|11684.1|11687.1|11681.3|11
1646683100000|2022-03-07 19:58:20|11686.8|11682.8|11694.3|11690.3|11695.6|11691.9|11682.4|11676.8|99
1646683110000|2022-03-07 19:58:30|11694.7|11690.7|11703.1|11699.1|11706.8|11701.1|11694.7|11690.7|37
1646683120000|2022-03-07 19:58:40|11702.8|11698.8|11702|11694|11702.8|11698.8|11696.9|11691.3|25
1646683130000|2022-03-07 19:58:50|11701.7|11693.7|11701.7|11693.7|11701.7|11693.7|11701.7|11693.7|2
1646683140000|2022-03-07 19:59:00|11699.5|11695.5|11688.5|11684.5|11700|11695.5|11688.5|11681.5|17
1646683150000|2022-03-07 19:59:10|11688.3|11684.3|11696.2|11692.2|11698.7|11692.9|11686.6|11680.6|38
1646683160000|2022-03-07 19:59:20|11696.4|11692.4|11701.9|11697.9|11710|11704.2|11696.2|11692.2|33
1646683170000|2022-03-07 19:59:30|11702.1|11698.1|11691|11683|11709.2|11703|11690.8|11682.8|31
1646683180000|2022-03-07 19:59:40|11691.5|11683.5|11699.8|11695.8|11700.7|11695.8|11690.5|11682.5|23
1646683190000|2022-03-07 19:59:50|11699.2|11695.2|11698.1|11690.1|11699.7|11695.2|11695.6|11690.1|10
1646683200000|2022-03-07 20:00:00|11696.3|11692.3|11692.5|11688.5|11696.4|11692.4|11692.5|11688.5|4
1646683210000|2022-03-07 20:00:10|11691.9|11687.9|11689.7|11685.7|11694|11688.2|11689.7|11685.7|11
1646683220000|2022-03-07 20:00:20|11690.1|11686.1|11694.7|11690.7|11694.7|11690.8|11690.1|11686.1|8
1646683230000|2022-03-07 20:00:30|11694.4|11690.4|11701.1|11693.1|11701.4|11695.6|11693.9|11688.1|32
1646683240000|2022-03-07 20:00:40|11700.5|11692.5|11697.7|11689.7|11700.5|11693.7|11693.6|11688.4|19
1646683250000|2022-03-07 20:00:50|11693.6|11690.8|11696.2|11688.2|11696.5|11690.8|11693.5|11688|8
1646683260000|2022-03-07 20:01:00|11695.9|11687.9|11699.7|11695.7|11699.7|11696.8|11694.9|11687.9|42
1646683270000|2022-03-07 20:01:10|11699.3|11696.5|11704.2|11700.2|11704.2|11700.2|11698.6|11695.7|10
1646683280000|2022-03-07 20:01:20|11703.9|11699.9|11714.2|11710.2|11716.7|11711.2|11703.9|11698.8|61
1646683290000|2022-03-07 20:01:30|11713.9|11709.9|11727.4|11723.4|11732.4|11726.6|11712.6|11707.1|109
1646683300000|2022-03-07 20:01:40|11726.6|11723.8|11731|11723|11734.9|11732.1|11726.6|11723|30
1646683310000|2022-03-07 20:01:50|11729.2|11726.4|11725.4|11721.4|11732.4|11726.4|11725.2|11721.2|31
1646683320000|2022-03-07 20:02:00|11717.5|11714.7|11717.8|11713.8|11717.8|11714.7|11713.3|11707.9|97
1646683330000|2022-03-07 20:02:10|11717.7|11714.9|11721.9|11717.9|11721.9|11717.9|11713.9|11711|119
1646683340000|2022-03-07 20:02:20|11721|11717|11719.1|11711.1|11724.2|11720.9|11717|11710.5|36
1646683350000|2022-03-07 20:02:30|11718.8|11710.8|11714.2|11710.2|11718.8|11712.6|11713.6|11709.2|75
1646683360000|2022-03-07 20:02:40|11714.4|11710.4|11714.2|11710.2|11717.2|11711.8|11712.2|11706.2|15
1646683370000|2022-03-07 20:02:50|11714.7|11710.7|11722.7|11718.7|11722.7|11718.7|11714.7|11710.7|31
1646683380000|2022-03-07 20:03:00|11722.4|11718.4|11722.5|11719.7|11723.4|11719.7|11715.9|11713.1|29
1646683390000|2022-03-07 20:03:10|11723.1|11720.3|11714.7|11710.7|11724.4|11720.3|11714.4|11710.4|35
1646683400000|2022-03-07 20:03:20|11712.3|11708.3|11712.3|11708.3|11716.4|11712.4|11711.8|11707.1|54
1646683410000|2022-03-07 20:03:30|11713.1|11709.1|11716.4|11712.4|11716.4|11712.4|11713.1|11709.1|25
1646683420000|2022-03-07 20:03:40|11715.5|11712.7|11714.9|11710.9|11717.4|11712.7|11710.4|11706.4|18
1646683430000|2022-03-07 20:03:50|11714.1|11711.3|11715.6|11711.6|11716.3|11712.3|11713.8|11709.9|10
1646683440000|2022-03-07 20:04:00|11716.3|11712.3|11716.8|11712.8|11716.8|11712.8|11716.1|11712.1|2
1646683450000|2022-03-07 20:04:10|11719.6|11716.8|11723.3|11719.3|11725.9|11719.4|11719.6|11716.2|28
1646683460000|2022-03-07 20:04:20|11723.4|11720.6|11736.7|11732.7|11738.5|11732.9|11723.4|11720.6|51
1646683470000|2022-03-07 20:04:30|11736.9|11732.9|11731.1|11727.1|11739.2|11735.2|11731.1|11727.1|107
1646683480000|2022-03-07 20:04:40|11731.3|11727.3|11730.3|11726.3|11732.6|11728.6|11729.5|11725.5|8
1646683490000|2022-03-07 20:04:50|11730.5|11726.5|11735.1|11731.1|11739|11736.2|11728.1|11724.1|197
1646683500000|2022-03-07 20:05:00|11733.7|11730.9|11732.5|11729.7|11734.5|11730.9|11729.7|11723.9|13
1646683510000|2022-03-07 20:05:10|11732.9|11728.9|11732.6|11728.6|11732.9|11728.9|11732.6|11728.6|3
1646683520000|2022-03-07 20:05:20|11731.8|11729|11723.4|11720.6|11732|11729|11722.3|11718.5|22
1646683530000|2022-03-07 20:05:30|11723.2|11720.4|11723.7|11720.9|11724.3|11721.4|11721.2|11718.4|13
1646683540000|2022-03-07 20:05:40|11723.9|11721.1|11720.8|11716.8|11725.3|11721.4|11719.8|11715.8|22
1646683550000|2022-03-07 20:05:50|11719.9|11717.1|11718.3|11714.3|11719.9|11717.1|11718.3|11714.3|4
1646683560000|2022-03-07 20:06:00|11718.8|11714.8|11717.9|11715.1|11719|11715.4|11717.9|11714.8|2
1646683570000|2022-03-07 20:06:10|11718.3|11714.3|11723|11719|11723|11719|11714.5|11710.5|10
1646683580000|2022-03-07 20:06:20|11722.7|11719.9|11724.2|11720.2|11724.2|11721.3|11721.8|11717.8|10
1646683590000|2022-03-07 20:06:30|11724.1|11721.3|11731.7|11728.9|11732|11728.9|11724.1|11721|46
1646683600000|2022-03-07 20:06:40|11732.5|11728.5|11732.2|11728.2|11735.2|11731.4|11730.8|11726.8|22
1646683610000|2022-03-07 20:06:50|11732.6|11729.8|11732.1|11729.3|11733.5|11729.8|11728.7|11724.7|28
1646683620000|2022-03-07 20:07:00|11730.9|11726.9|11728.7|11724.7|11730.9|11726.9|11728.7|11724.7|12
1646683630000|2022-03-07 20:07:10|11726.6|11723.8|11725.2|11721.2|11726.6|11723.8|11724.6|11721.2|4
1646683640000|2022-03-07 20:07:20|11723.7|11720.9|11722.5|11718.5|11723.7|11720.9|11720.9|11717|10
1646683650000|2022-03-07 20:07:30|11722.2|11718.2|11722.5|11718.5|11722.5|11719.3|11721.8|11718.2|2
1646683660000|2022-03-07 20:07:40|11721.4|11718.6|11722.2|11718.2|11722.5|11719.3|11721.4|11718|1
1646683670000|2022-03-07 20:07:50|11720.5|11716.5|11717.8|11713.8|11720.7|11716.8|11717.3|11713.3|25
1646683680000|2022-03-07 20:08:00|11717.6|11713.6|11710.6|11707.8|11717.6|11713.6|11705.8|11700.7|81
1646683690000|2022-03-07 20:08:10|11711.9|11703.9|11711.9|11703.9|11712.9|11706.7|11709.7|11703.5|22
1646683700000|2022-03-07 20:08:20|11711.6|11703.6|11704.9|11700.9|11711.6|11704.3|11704.5|11699.6|11
1646683710000|2022-03-07 20:08:30|11704.1|11701.3|11707.6|11699.6|11707.6|11701.4|11703.6|11698.8|1
1646683720000|2022-03-07 20:08:40|11707|11699|11706.3|11702.3|11707.3|11702.6|11702.1|11697.2|17
1646683730000|2022-03-07 20:08:50|11706.6|11702.6|11706.9|11702.9|11709|11703.2|11704.8|11699|21
1646683740000|2022-03-07 20:09:00|11707.2|11703.2|11706.4|11702.4|11709|11703.2|11706.1|11700.3|3
1646683750000|2022-03-07 20:09:10|11706.6|11702.6|11706|11702|11708.3|11704.1|11703.5|11700.3|17
1646683760000|2022-03-07 20:09:20|11704.4|11700.4|11706.6|11703.8|11707.7|11703.8|11703.9|11699.9|27
1646683770000|2022-03-07 20:09:30|11706.3|11703.5|11704.2|11701.4|11706.5|11703.5|11704.2|11700.6|9
1646683780000|2022-03-07 20:09:40|11704|11701.2|11706.3|11702.3|11706.3|11702.3|11704|11701.2|9
1646683790000|2022-03-07 20:09:50|11706.5|11702.5|11701.5|11698.7|11707.3|11703.3|11701.5|11698.1|35
1646683800000|2022-03-07 20:10:00|11701.2|11698.4|11705.6|11701.6|11706|11702|11701.2|11698.4|9
1646683810000|2022-03-07 20:10:10|11704.5|11701.7|11705.7|11701.7|11705.7|11702.1|11703.4|11699.4|9
1646683820000|2022-03-07 20:10:20|11704.9|11702.1|11703.5|11700.7|11704.9|11702.1|11703.5|11700.1|10
1646683830000|2022-03-07 20:10:30|11703.7|11699.7|11703.6|11699.6|11703.9|11699.9|11702.2|11699.1|8
1646683840000|2022-03-07 20:10:40|11703.3|11699.3|11703.2|11700.4|11704|11700.4|11702.6|11699.3|8
1646683850000|2022-03-07 20:10:50|11702.7|11699.9|11702.9|11698.9|11702.9|11699.9|11700.6|11696.6|14
1646683860000|2022-03-07 20:11:00|11701.7|11697.7|11695.9|11691.9|11702.2|11698.2|11694|11688.7|54
1646683870000|2022-03-07 20:11:10|11694.8|11692|11730.3|11722.3|11731|11723|11694.5|11690.6|110
1646683880000|2022-03-07 20:11:20|11726.6|11722.6|11721.5|11718.7|11729.3|11724.3|11721.5|11718.7|25
1646683890000|2022-03-07 20:11:30|11722.3|11718.3|11725.1|11721.1|11725.4|11721.4|11721.5|11718.3|18
1646683900000|2022-03-07 20:11:40|11724.6|11720.6|11722.6|11719.8|11724.6|11720.6|11722.6|11718.9|15
1646683910000|2022-03-07 20:11:50|11720.9|11718.1|11707.7|11703.7|11725.5|11718.1|11707.7|11701.7|101
1646683920000|2022-03-07 20:12:00|11709.4|11701.4|11695.9|11691.9|11709.4|11703.9|11693.8|11690.6|48
1646683930000|2022-03-07 20:12:10|11695.7|11692.9|11712.3|11708.3|11714.3|11708.7|11695.7|11692.5|47
1646683940000|2022-03-07 20:12:20|11712.6|11709.8|11705.6|11701.6|11712.9|11710.1|11703.9|11700.5|8
1646683950000|2022-03-07 20:12:30|11705.4|11701.4|11713.9|11709.9|11720|11715.7|11703.9|11695.9|163
1646683960000|2022-03-07 20:12:40|11712.8|11710|11714.1|11710.1|11714.1|11710.2|11708.8|11704|15
1646683970000|2022-03-07 20:12:50|11714.6|11710.6|11717|11714.2|11718.9|11715|11714.6|11710.6|11
1646683980000|2022-03-07 20:13:00|11716.8|11714|11727.8|11723.8|11730.1|11723.8|11716.8|11713.6|34
1646683990000|2022-03-07 20:13:10|11727.6|11724.8|11739.4|11731.4|11739.4|11735.5|11727.6|11724.7|39
1646684000000|2022-03-07 20:13:20|11737.6|11733.6|11731.6|11727.6|11739.4|11735.5|11730.5|11727.5|39
1646684010000|2022-03-07 20:13:30|11730.5|11727.7|11725.6|11717.6|11730.5|11727.7|11723.2|11717.6|6
1646684020000|2022-03-07 20:13:40|11722.5|11718.5|11720.1|11716.1|11723.6|11719.8|11719.9|11715.9|21
1646684030000|2022-03-07 20:13:50|11719.7|11715.7|11718|11715.2|11719.7|11715.7|11718|11714.1|1
1646684040000|2022-03-07 20:14:00|11718.2|11715.4|11730.8|11726.8|11732.6|11727.6|11718.2|11715.4|36
1646684050000|2022-03-07 20:14:10|11730.3|11726.3|11734.3|11730.3|11736.5|11733.7|11729.1|11724.6|25
1646684060000|2022-03-07 20:14:20|11734.5|11730.5|11735.1|11731.1|11735.1|11731.1|11732.2|11728.2|6
1646684070000|2022-03-07 20:14:30|11737|11734.2|11736.7|11733.9|11738.1|11734.2|11735.9|11732.7|21
1646684080000|2022-03-07 20:14:40|11737|11734.2|11732.4|11729.6|11737|11734.2|11732.4|11729.3|23
1646684090000|2022-03-07 20:14:50|11733.3|11730.5|11736.4|11732.4|11737.4|11733.4|11733.3|11730.5|9
1646684100000|2022-03-07 20:15:00|11736.2|11732.2|11725|11722.2|11737.7|11732.2|11718.3|11713.1|77
1646684110000|2022-03-07 20:15:10|11726|11722|11724.3|11721.5|11728.1|11722.6|11724.3|11720.1|4
1646684120000|2022-03-07 20:15:20|11725.5|11722.4|11734.1|11726.1|11734.4|11728.1|11725.5|11722.4|10
1646684130000|2022-03-07 20:15:30|11733.3|11729.3|11734.5|11730.5|11735.3|11730.6|11732.5|11725.8|5
1646684140000|2022-03-07 20:15:40|11735.3|11731.3|11731.8|11727.8|11736|11732|11729.7|11726.5|7
1646684150000|2022-03-07 20:15:50|11731.6|11727.6|11731.6|11727.6|11731.6|11727.6|11730.5|11726.5|5
1646684160000|2022-03-07 20:16:00|11731.8|11727.8|11729.7|11725.7|11735|11730.9|11729.7|11725.7|16
1646684170000|2022-03-07 20:16:10|11730.8|11726.8|11733|11729|11733.7|11729.7|11729.7|11725.7|4
1646684180000|2022-03-07 20:16:20|11733.8|11729.8|11733.2|11729.2|11733.8|11729.8|11733|11729|4
1646684190000|2022-03-07 20:16:30|11732.9|11728.9|11732.7|11728.7|11732.9|11728.9|11732.7|11728.7|0
1646684200000|2022-03-07 20:16:40|11731.6|11727.6|11733.8|11725.8|11733.8|11727.6|11729.9|11724.5|13
1646684210000|2022-03-07 20:16:50|11733.4|11725.4|11731.6|11727.6|11733.8|11727.6|11731.6|11725.4|0
1646684220000|2022-03-07 20:17:00|11733.4|11725.4|11729.3|11726.5|11733.4|11727.6|11729.3|11725.2|2
1646684230000|2022-03-07 20:17:10|11730.4|11727.6|11731.1|11728.3|11732.4|11729.6|11730.4|11727.2|3
1646684240000|2022-03-07 20:17:20|11732.2|11729.4|11735.9|11731.9|11736.6|11732.6|11732.2|11729.4|21
1646684250000|2022-03-07 20:17:30|11736.1|11732.1|11737.4|11733.4|11738.2|11734.5|11735.6|11732.1|18
1646684260000|2022-03-07 20:17:40|11737.2|11733.2|11729|11725|11737.2|11733.2|11724.9|11719.4|27
1646684270000|2022-03-07 20:17:50|11729.2|11725.2|11729.2|11725.2|11731.5|11727.5|11728.1|11722.5|11
1646684280000|2022-03-07 20:18:00|11729.4|11725.4|11726.6|11722.6|11729.4|11725.4|11724.9|11719.1|16
1646684290000|2022-03-07 20:18:10|11726.1|11722.1|11727.1|11723.1|11727.1|11723.2|11725.3|11721.3|18
1646684300000|2022-03-07 20:18:20|11727.4|11723.4|11721.5|11717.5|11727.4|11723.6|11719.8|11714.2|32
1646684310000|2022-03-07 20:18:30|11722|11718|11723.2|11719.2|11723.7|11719.2|11721.5|11715.7|9
1646684320000|2022-03-07 20:18:40|11722.2|11718.2|11722.7|11718.7|11722.7|11718.7|11721.9|11717.9|6
1646684330000|2022-03-07 20:18:50|11723.1|11719.1|11729.3|11725.3|11729.3|11725.3|11723.1|11719.1|15
1646684340000|2022-03-07 20:19:00|11730.3|11726.3|11730.3|11726.3|11732.5|11727.2|11726.2|11722.2|15
1646684350000|2022-03-07 20:19:10|11730.6|11726.6|11733.7|11729.7|11736.2|11731.2|11730.4|11726.4|16
1646684360000|2022-03-07 20:19:20|11733.4|11729.4|11734.2|11726.2|11736.5|11730.3|11728.1|11724.3|23
1646684370000|2022-03-07 20:19:30|11733.8|11725.8|11731.6|11727.6|11734.2|11729.7|11731.1|11725.5|8
1646684380000|2022-03-07 20:19:40|11730.6|11727.8|11729.6|11725.6|11733.2|11727.8|11729.6|11723.6|4
1646684390000|2022-03-07 20:19:50|11731.8|11723.8|11731.3|11727.3|11731.8|11727.6|11730.5|11723.8|2
1646684400000|2022-03-07 20:20:00|11731.9|11727.9|11731.6|11727.6|11731.9|11728.8|11731.1|11727.1|3
1646684410000|2022-03-07 20:20:10|11732.4|11724.4|11731.3|11727.3|11732.4|11727.3|11730.8|11724.4|6
1646684420000|2022-03-07 20:20:20|11730.1|11727.8|11732.1|11728.1|11732.1|11728.1|11730.1|11727.8|8
1646684430000|2022-03-07 20:20:30|11731.9|11729.1|11731|11727|11732.8|11729.1|11730.6|11724.8|11
1646684440000|2022-03-07 20:20:40|11731.3|11727.3|11749.1|11745.1|11750.1|11746.7|11730.8|11726.8|82
1646684450000|2022-03-07 20:20:50|11749.6|11745.6|11748.8|11746|11754.1|11747.9|11748.4|11742|24
1646684460000|2022-03-07 20:21:00|11750.1|11747.3|11757.6|11749.6|11758.4|11752.8|11748.5|11744.9|47
1646684470000|2022-03-07 20:21:10|11757.4|11749.4|11753.5|11749.5|11758.1|11752|11751.8|11748.2|17
1646684480000|2022-03-07 20:21:20|11751.3|11748.5|11750|11747.2|11753.5|11749.6|11749.7|11744.9|12
1646684490000|2022-03-07 20:21:30|11749.5|11746.7|11758.5|11755.7|11761.9|11755.9|11748.3|11745.1|64
1646684500000|2022-03-07 20:21:40|11759.1|11755.1|11758.7|11754.7|11759.4|11755.5|11756.2|11752.2|16
1646684510000|2022-03-07 20:21:50|11760.6|11752.6|11759.4|11755.4|11761|11758.2|11757.3|11752.6|31
1646684520000|2022-03-07 20:22:00|11759.6|11755.6|11760.1|11757.3|11760.9|11757.3|11759.3|11755.6|5
1646684530000|2022-03-07 20:22:10|11760.5|11757.7|11769.8|11765.8|11772.3|11768.4|11760.5|11757.7|80
1646684540000|2022-03-07 20:22:20|11772.1|11764.1|11772.3|11764.3|11772.8|11767.4|11768.3|11762.6|36
1646684550000|2022-03-07 20:22:30|11772.6|11764.6|11768.6|11764.6|11772.6|11767.4|11766.1|11763.3|67
1646684560000|2022-03-07 20:22:40|11767.8|11765|11769.3|11761.3|11769.3|11765|11763.8|11760.9|22
1646684570000|2022-03-07 20:22:50|11769.6|11761.6|11768.1|11764.1|11770.3|11766.3|11767.8|11761.6|16
1646684580000|2022-03-07 20:23:00|11768.6|11764.6|11769.8|11765.8|11770.6|11765.8|11767|11762.3|9
1646684590000|2022-03-07 20:23:10|11769.3|11765.3|11769.5|11766.7|11770.3|11766.7|11769.3|11765.3|3
1646684600000|2022-03-07 20:23:20|11770|11767.2|11774.6|11766.6|11774.6|11768.4|11770|11766.2|16
1646684610000|2022-03-07 20:23:30|11772.8|11768.8|11777.1|11773.1|11779.1|11775.4|11772.5|11766.6|37
1646684620000|2022-03-07 20:23:40|11776.8|11772.8|11774.1|11770.1|11778.3|11772.8|11773.5|11768.3|25
1646684630000|2022-03-07 20:23:50|11772.8|11770|11772.7|11768.7|11775|11771|11772.7|11768.7|10
1646684640000|2022-03-07 20:24:00|11772.4|11768.4|11772.1|11768.1|11774.2|11768.6|11769.8|11765.6|17
1646684650000|2022-03-07 20:24:10|11771.8|11767.8|11775.6|11771.6|11776.2|11772.2|11771.8|11767.8|3
1646684660000|2022-03-07 20:24:20|11774.8|11772|11776.4|11772.4|11776.4|11772.4|11774.8|11771.6|2
1646684670000|2022-03-07 20:24:30|11775.9|11771.9|11772.8|11768.8|11775.9|11771.9|11772.8|11768.8|2
1646684680000|2022-03-07 20:24:40|11772.3|11768.3|11772.2|11769.4|11772.3|11769.4|11772.2|11768.3|0
1646684690000|2022-03-07 20:24:50|||||||||3
1646684700000|2022-03-07 20:25:00|11772.4|11768.4|11773.4|11769.4|11777.2|11772|11771.8|11767.8|37
1646684710000|2022-03-07 20:25:10|11774.9|11766.9|11769.9|11765.9|11774.9|11767.6|11769.4|11765.9|27
1646684720000|2022-03-07 20:25:20|11769.6|11765.6|11769.6|11765.6|11769.6|11765.6|11769.6|11765.6|1
1646684730000|2022-03-07 20:25:30|11768.8|11766|11757.5|11753.5|11768.9|11766|11757.5|11753.5|39
1646684740000|2022-03-07 20:25:40|11756.7|11753.9|11753.6|11749.6|11756.7|11753.9|11752.8|11749.6|26
1646684750000|2022-03-07 20:25:50|11753.9|11749.9|11745.5|11741.5|11754.9|11751|11744.1|11738.8|86
1646684760000|2022-03-07 20:26:00|11746.6|11742.6|11747.5|11743.5|11749.3|11744.8|11746.6|11741.3|10
1646684770000|2022-03-07 20:26:10|11745.4|11742.6|11747.3|11743.3|11750.5|11744.8|11745.4|11742.5|8
1646684780000|2022-03-07 20:26:20|11747.1|11744.3|11750.8|11742.8|11751|11747.3|11747.1|11742|15
1646684790000|2022-03-07 20:26:30|11751|11743|11749|11745|11751.4|11745.7|11747|11742.5|8
1646684800000|2022-03-07 20:26:40|11745.9|11741.9|11748.3|11744.3|11748.3|11744.3|11745.6|11741.6|13
1646684810000|2022-03-07 20:26:50|11748.9|11744.9|11752|11748|11752|11748|11748.9|11744.9|9
1646684820000|2022-03-07 20:27:00|11750.6|11746.6|11745|11741|11750.6|11747|11744.4|11739.5|14
1646684830000|2022-03-07 20:27:10|11745.4|11741.4|11745|11741|11747|11742.2|11745|11738.7|3
1646684840000|2022-03-07 20:27:20|11747.2|11739.2|11746.7|11742.7|11747.5|11742.7|11744.7|11738.7|12
1646684850000|2022-03-07 20:27:30|11746.4|11742.4|11749.4|11745.4|11751.2|11745.6|11746.2|11741.7|6
1646684860000|2022-03-07 20:27:40|11751.2|11743.2|11758.2|11754.2|11759.7|11754.5|11749.2|11743.2|11
1646684870000|2022-03-07 20:27:50|11758.5|11754.5|11756.7|11752.7|11758.7|11754.7|11754.6|11751.2|15
1646684880000|2022-03-07 20:28:00|11756.5|11752.5|11758.4|11754.4|11760.5|11754.7|11755.4|11752|12
1646684890000|2022-03-07 20:28:10|11759.5|11755.5|11759.2|11755.2|11761.2|11757.2|11759.2|11755.2|4
1646684900000|2022-03-07 20:28:20|11758.2|11754.2|11756.3|11752.3|11758.2|11754.2|11754.5|11750.5|18
1646684910000|2022-03-07 20:28:30|11754.5|11750.5|11755.7|11751.7|11755.7|11751.7|11754.5|11750.5|0
1646684930000|2022-03-07 20:28:50|11755.4|11751.4|11750|11746|11755.4|11751.4|11749.7|11745.7|15
1646684940000|2022-03-07 20:29:00|11750.2|11746.2|11751.5|11747.5|11752|11748|11750.2|11746.2|14
1646684950000|2022-03-07 20:29:10|11751.8|11747.8|11753.5|11749.5|11753.5|11749.5|11751.3|11747.5|2
1646684960000|2022-03-07 20:29:20|11753.9|11749.9|11757|11753|11760.2|11753.7|11753.9|11749.9|17
1646684970000|2022-03-07 20:29:30|11757.2|11753.2|11754.7|11750.7|11757.2|11753.2|11754.2|11750.2|3
1646684980000|2022-03-07 20:29:40|11754.5|11750.5|11740.6|11732.6|11754.5|11750.5|11735.1|11728.9|68
1646684990000|2022-03-07 20:29:50|11740.9|11732.9|11737.4|11733.4|11742.9|11738.9|11737.4|11732.9|13
1646685000000|2022-03-07 20:30:00|11739.2|11731.2|11744.3|11740.3|11747.3|11742.3|11737.1|11730.9|12
1646685010000|2022-03-07 20:30:10|11742.8|11740|11750.3|11746.3|11750.6|11747.3|11741.9|11737.9|20
1646685020000|2022-03-07 20:30:20|11749.2|11746.4|11750|11746|11750|11746.4|11747.7|11744.9|3
1646685030000|2022-03-07 20:30:30|11749.2|11746.4|11765.8|11763|11765.9|11763|11741.3|11737.3|83
1646685040000|2022-03-07 20:30:40|11764.9|11762.1|11742.4|11734.4|11764.9|11762.1|11732.7|11726.4|316
1646685050000|2022-03-07 20:30:50|11740.6|11736.6|11745.7|11737.7|11746.2|11738.5|11740.6|11734.4|17
1646685060000|2022-03-07 20:31:00|11745|11737|11738.1|11730.1|11745|11737|11735.9|11730.1|7
1646685070000|2022-03-07 20:31:10|11735.9|11731.9|11730.7|11726.7|11738.1|11731.9|11730.7|11725.4|24
1646685080000|2022-03-07 20:31:20|11730.2|11726.2|11732.4|11728.4|11735.1|11731.1|11730|11724.9|23
1646685090000|2022-03-07 20:31:30|11732|11729.2|11736.4|11732.4|11736.7|11733.5|11732|11728.6|7
1646685100000|2022-03-07 20:31:40|11736.6|11732.6|11721.9|11717.9|11738.8|11733.2|11720.5|11715.4|38
1646685110000|2022-03-07 20:31:50|11720.6|11717.8|11721.6|11717.6|11724.7|11719.7|11719.1|11712.9|40
1646685120000|2022-03-07 20:32:00|11721.1|11717.1|11729.1|11725.1|11729.1|11725.1|11720.8|11716.8|17
1646685130000|2022-03-07 20:32:10|11728.8|11724.8|11729.3|11725.3|11729.6|11725.7|11724.6|11720.6|11
1646685140000|2022-03-07 20:32:20|11729.8|11725.8|11724.5|11721.7|11729.8|11725.8|11719.9|11717.1|74
1646685150000|2022-03-07 20:32:30|11725.5|11721.5|11724.5|11720.5|11727.3|11723.3|11720.1|11714.3|25
1646685160000|2022-03-07 20:32:40|11724|11720|11725|11721|11725|11721|11720.1|11716.1|12
1646685170000|2022-03-07 20:32:50|11724.6|11721.8|11722.5|11719.7|11725.3|11721.8|11718.7|11714.7|9
1646685180000|2022-03-07 20:33:00|11722.2|11719.4|11738.2|11735.4|11743.9|11739.9|11722.2|11719.4|55
1646685190000|2022-03-07 20:33:10|11739|11735|11730.7|11727.9|11741.5|11737.5|11724.5|11718.2|170
1646685200000|2022-03-07 20:33:20|11729.5|11726.7|11731.8|11723.8|11733.5|11726.7|11725.4|11721|5
1646685210000|2022-03-07 20:33:30|11732.3|11724.3|11721.3|11717.3|11732.3|11724.3|11718.8|11712.6|114
1646685220000|2022-03-07 20:33:40|11721.5|11717.5|11727.8|11719.8|11727.8|11722|11721.5|11716.8|6
1646685230000|2022-03-07 20:33:50|11726.1|11718.1|11720.8|11712.8|11726.1|11718.1|11713.8|11707.5|25
1646685240000|2022-03-07 20:34:00|11720.5|11712.5|11717.1|11709.1|11722.3|11716|11714|11707.8|9
1646685250000|2022-03-07 20:34:10|11714.6|11710.6|11719.4|11711.4|11719.4|11712.2|11714.4|11710.5|5
1646685260000|2022-03-07 20:34:20|11716.9|11712.9|11714|11710|11716.9|11712.9|11712.7|11709.5|10
1646685270000|2022-03-07 20:34:30|11714.8|11710.8|11720.6|11712.6|11727|11723|11714.8|11710.8|28
1646685280000|2022-03-07 20:34:40|11719.1|11711.1|11721.5|11717.5|11722|11718|11718.5|11711.1|7
1646685290000|2022-03-07 20:34:50|11722|11718|11724.7|11720.7|11724.7|11720.7|11722|11718|1
1646685300000|2022-03-07 20:35:00|11725.2|11721.2|11730|11726|11731.1|11728.3|11725.2|11720.7|34
1646685310000|2022-03-07 20:35:10|11731.5|11727.5|11732.8|11728.8|11736|11731.2|11731.5|11727.5|14
1646685320000|2022-03-07 20:35:20|11732|11729.2|11732.8|11728.8|11732.8|11729.2|11732|11728.8|2
1646685330000|2022-03-07 20:35:30|11733.2|11729.2|11745|11741|11755.7|11749.3|11733.2|11729.2|43
1646685340000|2022-03-07 20:35:40|11747.2|11739.2|11750.8|11746.8|11750.8|11747.6|11745|11739.2|13
1646685350000|2022-03-07 20:35:50|11753.8|11745.8|11755.9|11747.9|11757|11752.3|11749.7|11745.8|17
1646685360000|2022-03-07 20:36:00|11753.7|11749.7|11753.5|11749.5|11754.4|11751|11749|11745.9|25
1646685370000|2022-03-07 20:36:10|11752.5|11749.7|11755.6|11751.6|11756.9|11753.8|11752.5|11749.5|9
1646685380000|2022-03-07 20:36:20|11755.8|11751.8|11755.4|11751.4|11755.8|11751.8|11755.1|11751.1|3
1646685390000|2022-03-07 20:36:30|11754.6|11751.8|11764.3|11761.5|11764.3|11761.5|11754.3|11751.5|24
1646685400000|2022-03-07 20:36:40|11764.1|11761.3|11759.7|11755.7|11767.9|11763.9|11759.4|11755.4|36
1646685410000|2022-03-07 20:36:50|11759.9|11755.9|11763.4|11759.4|11763.7|11760.8|11759.9|11755.9|6
1646685420000|2022-03-07 20:37:00|11763.7|11759.7|11763.1|11759.1|11767.1|11761.9|11762.7|11758.2|9
1646685430000|2022-03-07 20:37:10|11763.3|11759.3|11761.4|11757.4|11763.6|11759.6|11760.6|11756.9|30
1646685440000|2022-03-07 20:37:20|11761.6|11757.6|11761.6|11757.6|11761.6|11757.6|11761.4|11757.4|3
1646685450000|2022-03-07 20:37:30|11761.4|11757.4|11766.1|11762.1|11766.8|11762.8|11761.4|11757.4|18
1646685460000|2022-03-07 20:37:40|11766.8|11762.8|11769.6|11765.6|11770.2|11766.2|11766.8|11762.8|28
1646685470000|2022-03-07 20:37:50|11769.4|11765.4|11767.4|11763.4|11770.1|11766.1|11767.1|11763.1|16
1646685480000|2022-03-07 20:38:00|11766.7|11763.9|11775.6|11771.6|11777.4|11773.4|11764.8|11760.1|50
1646685490000|2022-03-07 20:38:10|11774.3|11771.5|11771|11768.2|11775.6|11772.2|11769.1|11765.1|38
1646685500000|2022-03-07 20:38:20|11772|11768|11771.1|11767.1|11772.8|11768.8|11767.8|11765|12
1646685510000|2022-03-07 20:38:30|11771.8|11769|11773.7|11770.9|11773.8|11770.9|11771.8|11768.9|5
1646685520000|2022-03-07 20:38:40|11774.5|11770.5|11772.8|11768.8|11774.8|11771.2|11769.3|11766.1|16
1646685530000|2022-03-07 20:38:50|11773.1|11769.1|11779.1|11775.1|11780.3|11776.3|11773.1|11769.1|35
1646685540000|2022-03-07 20:39:00|11780.1|11776.1|11778.8|11774.8|11780.6|11777.8|11778|11774.8|20
1646685550000|2022-03-07 20:39:10|11779|11775|11779.8|11775.8|11780.8|11777.9|11779|11775|20
1646685560000|2022-03-07 20:39:20|11779|11776.2|11781.5|11777.5|11781.5|11778.1|11779|11776.1|4
1646685570000|2022-03-07 20:39:30|||||||||6
1646685580000|2022-03-07 20:39:40|11780.7|11777.9|11780.4|11777.6|11781.4|11777.9|11780.2|11776.5|10
1646685590000|2022-03-07 20:39:50|11780.9|11778.1|11780.1|11776.1|11781.7|11778.3|11777.5|11773.5|37
1646685600000|2022-03-07 20:40:00|11779.8|11775.8|11775|11772.2|11780.3|11776.3|11775|11771.8|19
1646685610000|2022-03-07 20:40:10|11775.8|11773|11769.1|11765.1|11777|11774.2|11760.6|11756.6|58
1646685620000|2022-03-07 20:40:20|11768.8|11764.8|11768.5|11764.5|11768.8|11764.8|11765|11761|11
1646685630000|2022-03-07 20:40:30|11768.3|11764.3|11768|11764|11771.7|11767.7|11768|11764|10
1646685640000|2022-03-07 20:40:40|11768.5|11764.5|11765.8|11763|11770|11766|11764.9|11762.1|17
1646685650000|2022-03-07 20:40:50|11765.3|11762.5|11769.1|11765.1|11770|11765.3|11762.5|11758.5|19
1646685660000|2022-03-07 20:41:00|11769.3|11765.3|11767.5|11763.5|11769.3|11765.3|11767.1|11761.3|6
1646685670000|2022-03-07 20:41:10|11767.7|11764.9|11765|11761|11771.1|11767.2|11764.5|11761|21
1646685680000|2022-03-07 20:41:20|11764.8|11760.8|11763.9|11759.9|11764.8|11760.8|11763.9|11759.9|0
1646685690000|2022-03-07 20:41:30|11762.4|11758.4|11761.8|11759|11763|11760|11758.9|11754.9|16
1646685700000|2022-03-07 20:41:40|11762.2|11758.2|11763.3|11759.3|11763.6|11760.3|11761.5|11757.7|26
1646685710000|2022-03-07 20:41:50|11763.9|11759.9|11760.9|11756.9|11765.9|11762.8|11760.7|11756.7|26
1646685720000|2022-03-07 20:42:00|11761.1|11757.1|11757.2|11753.2|11761.2|11757.2|11757.2|11753.2|12
1646685730000|2022-03-07 20:42:10|11758.5|11755.7|11759.7|11755.7|11760.9|11757.7|11757.4|11754.2|13
1646685740000|2022-03-07 20:42:20|11759|11755|11759.2|11755.2|11759.7|11755.7|11758.7|11754.7|3
1646685750000|2022-03-07 20:42:30|11759.5|11755.5|11762.2|11754.2|11762.2|11756.7|11759.5|11754.2|2
1646685760000|2022-03-07 20:42:40|11758.7|11754.7|11759.2|11755.2|11759.2|11755.2|11758.7|11754.7|8
1646685770000|2022-03-07 20:42:50|11758.8|11756|11759.2|11755.2|11759.6|11756|11758.8|11755.2|14
1646685780000|2022-03-07 20:43:00|11759|11755|11762.2|11758.2|11763.9|11760.7|11758.7|11754.7|17
1646685790000|2022-03-07 20:43:10|11762|11759.2|11761.2|11757.2|11762.1|11759.2|11760.8|11757.2|13
1646685800000|2022-03-07 20:43:20|11760.8|11756.8|11758|11754|11760.8|11756.8|11757.5|11753.5|7
1646685810000|2022-03-07 20:43:30|11756.9|11754.1|11757.8|11753.8|11758.2|11754.2|11756|11752|9
1646685820000|2022-03-07 20:43:40|11758.2|11754.2|11761.3|11757.3|11761.7|11757.7|11757.9|11754.2|7
1646685830000|2022-03-07 20:43:50|11761.2|11757.2|11761.2|11757.2|11761.5|11757.5|11761.2|11757.2|0
1646685840000|2022-03-07 20:44:00|11761.8|11759|11761.7|11757.7|11762.6|11759|11760.6|11756.6|7
1646685850000|2022-03-07 20:44:10|11761.2|11757.2|11759.2|11755.2|11761.9|11758|11759.2|11755.2|11
1646685860000|2022-03-07 20:44:20|11758.7|11754.7|11759.7|11755.7|11759.9|11756.4|11758.7|11754.7|13
1646685870000|2022-03-07 20:44:30|11760|11756|11753.9|11751.1|11760|11756|11753.9|11751|15
1646685880000|2022-03-07 20:44:40|11751.1|11747.1|11751.5|11747.5|11753.7|11748.2|11749|11745|36
1646685890000|2022-03-07 20:44:50|11750.9|11748.1|11745.8|11741.8|11751.6|11748.4|11744.6|11741.2|35
1646685900000|2022-03-07 20:45:00|11745.5|11741.5|11749|11745|11749|11745|11744.9|11740.9|17
1646685910000|2022-03-07 20:45:10|11750.6|11747.8|11755.4|11751.4|11756.5|11753|11750.6|11747.2|25
1646685920000|2022-03-07 20:45:20|11754.4|11750.4|11751|11747|11759.9|11755.9|11750.7|11746.7|41
1646685930000|2022-03-07 20:45:30|11752.4|11748.4|11755.7|11751.7|11758.4|11754.4|11752.3|11748.4|7
1646685940000|2022-03-07 20:45:40|11756|11752|11757.4|11753.4|11760.2|11753.9|11755.6|11752|9
1646685950000|2022-03-07 20:45:50|11757.7|11753.7|11761|11757|11761|11757|11757.7|11752.2|93
1646685960000|2022-03-07 20:46:00|11760.5|11757.7|11765.8|11763|11766.6|11763|11760.3|11757.3|11
1646685970000|2022-03-07 20:46:10|11766.8|11762.8|11772.3|11768.3|11775.9|11771.5|11766.8|11762.8|41
1646685980000|2022-03-07 20:46:20|11772|11768|11780|11776|11781|11776.2|11772|11768|26
1646685990000|2022-03-07 20:46:30|11779.4|11775.4|11775.3|11771.3|11779.4|11775.4|11770.1|11763.4|57
1646686000000|2022-03-07 20:46:40|11775.1|11771.1|11782.9|11778.9|11783.4|11779.5|11771|11767|40
1646686010000|2022-03-07 20:46:50|11782.4|11778.4|11782.8|11778.8|11783.1|11779.7|11777|11773.6|77
1646686020000|2022-03-07 20:47:00|11782|11779.2|11779.1|11775.1|11782|11779.2|11778.8|11773.6|21
1646686030000|2022-03-07 20:47:10|11778|11775.2|11776.1|11772.1|11778|11775.2|11772.3|11769.5|52
1646686040000|2022-03-07 20:47:20|11778.1|11775.3|11776.3|11772.3|11780.3|11777.4|11775.6|11771.6|69
1646686050000|2022-03-07 20:47:30|11774.8|11772|11774.8|11772|11774.8|11772|11774.8|11772|5
1646686060000|2022-03-07 20:47:40|11773.1|11769.1|11775.9|11771.9|11776.9|11772.9|11770.6|11766.6|21
1646686070000|2022-03-07 20:47:50|11775.5|11772.7|11780.4|11776.4|11781.9|11778.7|11775.5|11772.3|19
1646686080000|2022-03-07 20:48:00|11778.6|11774.6|11785.7|11781.7|11786.2|11783.1|11776|11772.6|102
1646686090000|2022-03-07 20:48:10|11784.3|11781.5|11786.2|11783.4|11787|11783.8|11783.5|11778.5|114
1646686100000|2022-03-07 20:48:20|11786.7|11782.7|11785.4|11781.4|11787.3|11784.1|11785.4|11781.4|35
1646686110000|2022-03-07 20:48:30|11785.7|11781.7|11786.7|11782.7|11787.4|11784.6|11785.7|11781.7|35
1646686120000|2022-03-07 20:48:40|11786.3|11783.5|11787.5|11783.5|11788.9|11784.8|11785.9|11780.7|44
1646686130000|2022-03-07 20:48:50|11786.4|11783.6|11791|11787|11793.2|11790.4|11786.4|11783.5|73
1646686140000|2022-03-07 20:49:00|11791.6|11787.6|11794.4|11790.4|11797.8|11791.6|11790.6|11787|99
1646686150000|2022-03-07 20:49:10|11792.9|11790.1|11793.4|11789.4|11797|11792.9|11792.3|11788.7|19
1646686160000|2022-03-07 20:49:20|11793.7|11789.7|11793.6|11790.8|11797.3|11793.3|11793.3|11789.7|31
1646686170000|2022-03-07 20:49:30|11794.4|11790.4|11794.4|11790.4|11795.1|11791.1|11794.4|11790.4|4
1646686180000|2022-03-07 20:49:40|11792.7|11788.7|11790.3|11786.3|11792.7|11788.7|11783.7|11779.7|43
1646686190000|2022-03-07 20:49:50|11790.4|11786.4|11791.6|11787.6|11792.1|11788.5|11788.4|11784.4|16
1646686200000|2022-03-07 20:50:00|11791.9|11789.1|11806.3|11802.3|11808.4|11803|11791.6|11787.6|84
1646686210000|2022-03-07 20:50:10|11805.9|11801.9|11801.7|11797.7|11805.9|11801.9|11795.4|11791.4|30
1646686220000|2022-03-07 20:50:20|11801.3|11798.5|11801.8|11799|11802.5|11799.7|11801.3|11798.5|4
1646686230000|2022-03-07 20:50:30|11802|11799.2|11803.2|11799.2|11804.3|11800.3|11802|11798.7|19
1646686240000|2022-03-07 20:50:40|11803.4|11799.4|11803|11800.2|11805.1|11801.1|11803|11799.2|12
1646686250000|2022-03-07 20:50:50|11802.9|11798.9|11797.9|11793.9|11803.7|11800.5|11796.5|11792.5|31
1646686260000|2022-03-07 20:51:00|11798.1|11794.1|11801.7|11797.7|11801.7|11798.1|11798.1|11794.1|12
1646686270000|2022-03-07 20:51:10|11801.4|11797.4|11795.4|11791.4|11801.9|11797.9|11792.6|11789.8|20
1646686280000|2022-03-07 20:51:20|11794.5|11790.5|11786|11782|11795|11790.5|11785.7|11781.7|23
1646686290000|2022-03-07 20:51:30|11785.7|11781.7|11786.5|11778.5|11787.7|11784.3|11783.7|11778.5|21
1646686300000|2022-03-07 20:51:40|11786.7|11778.7|11786.1|11783.3|11789.7|11785.7|11784.2|11778|12
1646686310000|2022-03-07 20:51:50|11785.7|11782.9|11782.2|11778.2|11785.7|11782.9|11780|11776.7|19
1646686320000|2022-03-07 20:52:00|11782.7|11778.7|11786|11782|11787.7|11783.7|11782.7|11778.5|14
1646686330000|2022-03-07 20:52:10|11786.2|11782.2|11784.5|11780.5|11787|11783|11782.4|11779|12
1646686340000|2022-03-07 20:52:20|11784.2|11780.2|11782.2|11778.2|11784.2|11780.2|11781.7|11777.7|8
1646686350000|2022-03-07 20:52:30|11782.4|11778.4|11783.2|11779.2|11783.2|11779.6|11782.1|11778.4|1
1646686360000|2022-03-07 20:52:40|11782.4|11779.6|11784|11780|11785.2|11781.2|11780.5|11777.1|11
1646686370000|2022-03-07 20:52:50|11783.7|11779.7|11788.7|11784.7|11788.9|11785|11783.6|11779.7|12
1646686380000|2022-03-07 20:53:00|11787.2|11783.2|11781.8|11779|11787.4|11783.4|11778.1|11774.5|44
1646686390000|2022-03-07 20:53:10|11781.6|11778.8|11782.2|11778.2|11782.4|11779.6|11781.3|11778|19
1646686400000|2022-03-07 20:53:20|11782|11778|11782.2|11778.2|11782.2|11779|11781.8|11777.9|5
1646686410000|2022-03-07 20:53:30|11782.9|11778.9|11782.1|11779.3|11783.1|11780.2|11782.1|11778.9|10
1646686420000|2022-03-07 20:53:40|11781.7|11778.9|11778.8|11776|11781.7|11778.9|11778.5|11774.5|9
1646686430000|2022-03-07 20:53:50|11778.6|11775.8|11778.8|11776|11779.2|11776.3|11776.4|11772.5|26
1646686440000|2022-03-07 20:54:00|11778|11774|11777.8|11775|11779.2|11775.2|11777.8|11774|8
1646686450000|2022-03-07 20:54:10|11778.4|11775.6|11781.9|11777.9|11781.9|11778.7|11778.1|11774.5|23
1646686460000|2022-03-07 20:54:20|11781.6|11777.6|11779.7|11775.7|11781.9|11778|11778.2|11774.2|3
1646686470000|2022-03-07 20:54:30|11779.4|11775.4|11779.3|11776.5|11779.6|11776.5|11779.1|11775.1|7
1646686480000|2022-03-07 20:54:40|11778.8|11774.8|11761.7|11757.7|11778.8|11774.8|11761.1|11754.1|82
1646686490000|2022-03-07 20:54:50|11760.5|11755.7|11772.4|11768.4|11772.6|11768.7|11760.5|11755.2|74
1646686500000|2022-03-07 20:55:00|11773.9|11769.9|11771.4|11767.4|11778.9|11772.7|11769.4|11763.6|64
1646686510000|2022-03-07 20:55:10|11771.5|11768.7|11772.8|11770|11775.6|11770|11770.9|11765.6|17
1646686520000|2022-03-07 20:55:20|11773|11770.2|11775.9|11771.9|11775.9|11772.9|11773|11770.2|13
1646686530000|2022-03-07 20:55:30|11775.8|11773|11774.2|11770.2|11778.3|11774.3|11771.9|11769.1|45
1646686540000|2022-03-07 20:55:40|11773.9|11769.9|11774|11770|11776.6|11770.4|11769.8|11764.6|22
1646686550000|2022-03-07 20:55:50|11773.2|11769.2|11771.9|11767.9|11775.3|11769.7|11768.7|11762.9|15
1646686560000|2022-03-07 20:56:00|11771.6|11767.6|11763.2|11760.4|11771.6|11767.6|11760.4|11756.4|34
1646686570000|2022-03-07 20:56:10|11762.8|11760|11759.8|11757|11763.6|11760.7|11757.3|11751.1|33
1646686580000|2022-03-07 20:56:20|11760.9|11756.9|11753.5|11749.5|11760.9|11756.9|11752.8|11749.2|47
1646686590000|2022-03-07 20:56:30|11753.2|11749.2|11746.7|11742.7|11753.2|11749.2|11739.7|11735.2|67
1646686600000|2022-03-07 20:56:40|11746.9|11742.9|11753.1|11749.1|11753.1|11749.1|11746.9|11742.9|17
1646686610000|2022-03-07 20:56:50|11752.7|11748.7|11750.4|11746.4|11753.3|11748.7|11750.4|11745.3|2
1646686620000|2022-03-07 20:57:00|11753.3|11745.3|11750.8|11746.8|11754.4|11746.8|11750.4|11744.6|14
1646686630000|2022-03-07 20:57:10|11751.2|11748.4|11762.3|11758.3|11762.3|11758.7|11751.2|11748.3|21
1646686640000|2022-03-07 20:57:20|11762.6|11758.6|11761.5|11758.7|11762.6|11758.7|11761.5|11758.3|1
1646686650000|2022-03-07 20:57:30|11761.8|11759|11770.4|11767.6|11773.8|11770.4|11761.8|11759|47
1646686660000|2022-03-07 20:57:40|11768.1|11765.3|11766.3|11762.3|11769.4|11765.4|11764|11761.2|21
1646686670000|2022-03-07 20:57:50|11765.5|11762.7|11767.4|11764.6|11767.4|11764.6|11761.6|11756.9|17
1646686680000|2022-03-07 20:58:00|11768.3|11765.5|11767.2|11764.4|11770.6|11766.6|11765.5|11762.7|44
1646686690000|2022-03-07 20:58:10|11767.4|11764.6|11765.5|11762.7|11769.3|11765.8|11765.5|11761.6|7
1646686700000|2022-03-07 20:58:20|11766.4|11763.6|11777.8|11773.8|11781.5|11774.8|11764.8|11761.9|50
1646686710000|2022-03-07 20:58:30|11777.6|11773.6|11778.5|11774.5|11779|11776|11777.2|11773.3|16
1646686720000|2022-03-07 20:58:40|11778.2|11774.2|11782.6|11779.8|11783|11779.8|11778.2|11774.2|30
1646686730000|2022-03-07 20:58:50|11781.6|11778.8|11778.3|11774.3|11781.6|11778.8|11776.1|11773|22
1646686740000|2022-03-07 20:59:00|11777.8|11773.8|11778.1|11774.1|11778.4|11774.4|11776.9|11772.9|9
1646686750000|2022-03-07 20:59:10|11777.6|11773.6|11779.5|11775.5|11779.5|11775.5|11775.8|11772.3|8
1646686760000|2022-03-07 20:59:20|11779.1|11775.1|11777.9|11773.9|11779.1|11775.3|11777.5|11773.9|8
1646686770000|2022-03-07 20:59:30|11777.5|11774.7|11780.3|11776.3|11786.1|11782.3|11777.5|11774.7|29
1646686780000|2022-03-07 20:59:40|11779.7|11775.7|11780.4|11777.6|11785.9|11782.3|11779.7|11773.9|13
1646686790000|2022-03-07 20:59:50|11782.8|11774.8|11774.7|11771.9|11783.4|11779.4|11774.7|11771.8|68
1646686800000|2022-03-07 21:00:00|11776.3|11772.3|11789.2|11785.2|11789.2|11785.2|11776.3|11770.9|34
1646686810000|2022-03-07 21:00:10|11789.1|11786.3|11789.7|11786.9|11798|11793.3|11788.2|11782.8|40
1646686820000|2022-03-07 21:00:20|11790.5|11786.5|11787.5|11783.5|11790.5|11786.8|11787.5|11782.3|13
1646686830000|2022-03-07 21:00:30|11786.7|11782.7|11786.4|11783.6|11787.2|11783.8|11784.4|11781.2|25
1646686840000|2022-03-07 21:00:40|11787.4|11783.4|11787.5|11783.5|11787.7|11784.3|11785.7|11781.7|14
1646686850000|2022-03-07 21:00:50|11788.2|11784.2|11791.2|11787.2|11794.6|11791.7|11787.4|11784.2|24
1646686860000|2022-03-07 21:01:00|11792.5|11788.5|11789.5|11785.5|11794.7|11791.6|11788.7|11784.7|4
1646686870000|2022-03-07 21:01:10|11791.9|11783.9|11788.6|11784.6|11791.9|11787.2|11787.7|11783.7|5
1646686880000|2022-03-07 21:01:20|11789.5|11785.5|11789.5|11785.5|11789.5|11785.5|11789.2|11785.2|1
1646686890000|2022-03-07 21:01:30|11789.1|11786.3|11791.4|11788.6|11795.2|11791.3|11789.1|11786.3|12
1646686900000|2022-03-07 21:01:40|11791.7|11787.7|11792|11788|11792.5|11788.5|11788.7|11784.7|32
1646686910000|2022-03-07 21:01:50|11792.7|11788.7|11793.4|11789.4|11795.2|11790.1|11792.4|11787.2|5
1646686920000|2022-03-07 21:02:00|11792.9|11788.9|11792.9|11788.9|11792.9|11788.9|11792.9|11788.9|2
1646686930000|2022-03-07 21:02:10|||||||||1
1646686940000|2022-03-07 21:02:20|11793.2|11789.2|11798.7|11794.7|11798.7|11794.8|11793.2|11789.2|21
1646686950000|2022-03-07 21:02:30|11798.2|11794.2|11806.7|11802.7|11810.2|11806|11798.2|11794.2|59
1646686960000|2022-03-07 21:02:40|11806.9|11802.9|11812.9|11808.9|11812.9|11808.9|11806.9|11802.9|21
1646686970000|2022-03-07 21:02:50|11812.1|11809.3|11811.2|11807.2|11812.1|11809.3|11806.8|11804|14
1646686980000|2022-03-07 21:03:00|11811.8|11808.4|11810.2|11806.2|11811.8|11809|11809.7|11805.7|9
1646686990000|2022-03-07 21:03:10|11809.7|11805.7|11805.3|11802.5|11809.7|11805.7|11805.3|11802.4|17
1646687000000|2022-03-07 21:03:20|11805.7|11801.7|11800.7|11796.7|11805.7|11802.2|11800.2|11796.2|16
1646687010000|2022-03-07 21:03:30|11800.3|11797.5|11804|11796|11806.2|11801.5|11800.3|11794.6|9
1646687020000|2022-03-07 21:03:40|11802.9|11800.1|11806.7|11802.7|11806.7|11803.2|11802.9|11800.1|13
1646687030000|2022-03-07 21:03:50|11806.4|11802.4|11806.3|11803.5|11809.1|11804.1|11805.6|11801.1|8
1646687040000|2022-03-07 21:04:00|11806|11803.2|11806.9|11802.9|11807.4|11803.7|11806|11802.9|13
1646687050000|2022-03-07 21:04:10|11806|11803.2|11798.7|11794.7|11806.1|11803.2|11798.7|11794.7|16
1646687060000|2022-03-07 21:04:20|11798.1|11794.1|11804.9|11800.9|11805.1|11801.1|11797.5|11793.9|11
1646687070000|2022-03-07 21:04:30|11804|11801.2|11802.1|11798.1|11804.6|11801.2|11801|11797.4|9
1646687080000|2022-03-07 21:04:40|11802|11799.2|11796.9|11792.9|11802.5|11799.7|11796.9|11792.9|13
1646687090000|2022-03-07 21:04:50|11797.5|11793.5|11800.9|11796.9|11801.4|11797.8|11797.5|11793.5|7
1646687100000|2022-03-07 21:05:00|11800.6|11796.6|11799.6|11796.8|11800.6|11796.8|11799.6|11796.4|3
1646687110000|2022-03-07 21:05:10|11799.9|11797.1|11800.1|11797.3|11803.1|11797.3|11799.9|11795.1|7
1646687120000|2022-03-07 21:05:20|||||||||1
1646687130000|2022-03-07 21:05:30|11799.8|11797|11800.1|11797.3|11800.1|11797.3|11799.5|11796.7|5
1646687140000|2022-03-07 21:05:40|11800.3|11797.5|11800.4|11797.6|11800.4|11797.6|11796.6|11793.7|34
1646687150000|2022-03-07 21:05:50|11800.1|11797.3|11800.1|11797.3|11800.1|11797.3|11800.1|11797.3|1
1646687160000|2022-03-07 21:06:00|11799.9|11797.1|11798.8|11794.8|11800|11797.1|11796.6|11793.4|5
1646687170000|2022-03-07 21:06:10|11797.1|11794.3|11794.6|11790.6|11797.5|11794.3|11794.1|11790.1|8
1646687180000|2022-03-07 21:06:20|11795.4|11791.4|11796|11793.2|11796.3|11793.5|11795|11791.4|10
1646687190000|2022-03-07 21:06:30|11796.3|11793.5|11796.3|11793.5|11796.3|11793.5|11796.3|11793.5|0
1646687200000|2022-03-07 21:06:40|11795.4|11792.6|11795.4|11792.6|11795.4|11792.6|11795.4|11792.6|0
1646687210000|2022-03-07 21:06:50|11796.7|11792.7|11796.7|11792.7|11796.7|11792.7|11796.7|11792.7|8
1646687220000|2022-03-07 21:07:00|11796.3|11793.5|11799.6|11795.6|11799.6|11795.7|11796.3|11792.7|5
1646687230000|2022-03-07 21:07:10|11800.6|11796.6|11802|11798|11802.5|11798.5|11800.2|11796.6|20
1646687240000|2022-03-07 21:07:20|11802.3|11798.3|11800.9|11798.1|11802.3|11799.1|11800.9|11797.3|3
1646687250000|2022-03-07 21:07:30|11801.9|11799.1|11806.7|11803.9|11808.8|11804.8|11801.9|11798.7|15
1646687260000|2022-03-07 21:07:40|11806.2|11803.4|11805.6|11797.6|11808.1|11804.1|11805.6|11797.6|9
1646687270000|2022-03-07 21:07:50|11803.6|11800.8|11805.2|11801.2|11806.2|11802.2|11803.6|11800.8|4
1646687280000|2022-03-07 21:08:00|11804.2|11801.4|11802.3|11798.3|11805.2|11801.4|11802.3|11798.3|5
1646687290000|2022-03-07 21:08:10|11801.6|11797.6|11805.6|11797.6|11805.6|11799.1|11801.6|11797.6|3
1646687300000|2022-03-07 21:08:20|11804|11800|11804.3|11800.3|11804.3|11800.3|11804|11800|0
1646687310000|2022-03-07 21:08:30|11804.5|11800.5|11806.4|11803.6|11808.5|11805.1|11803.3|11799.3|12
1646687320000|2022-03-07 21:08:40|11806.2|11803.4|11806.4|11803.6|11806.7|11803.9|11804.9|11801.4|28
1646687330000|2022-03-07 21:08:50|11806.7|11803.9|11805.5|11801.5|11806.8|11803.9|11805.5|11801.5|2
1646687340000|2022-03-07 21:09:00|11804.5|11801.7|11806.3|11802.3|11806.3|11802.6|11804.5|11801.5|2
1646687350000|2022-03-07 21:09:10|11805.9|11803.1|11803.4|11800.6|11806|11803.1|11803.4|11800.6|7
1646687360000|2022-03-07 21:09:20|11803.2|11800.4|11802.2|11799.4|11803.2|11800.4|11801.9|11799.1|2
1646687370000|2022-03-07 21:09:30|11801.9|11799.1|11801.9|11799.1|11802.4|11799.6|11801.9|11799.1|0
1646687380000|2022-03-07 21:09:40|11801.4|11798.6|11797.5|11793.5|11801.4|11798.6|11794.4|11791.5|15
1646687390000|2022-03-07 21:09:50|11797.1|11794.3|11799.5|11795.5|11799.5|11795.5|11797.1|11794.3|6
1646687400000|2022-03-07 21:10:00|11797.8|11793.8|11793|11790.2|11797.8|11793.8|11793|11789.4|8
1646687410000|2022-03-07 21:10:10|11793.4|11789.4|11784.3|11780.3|11793.4|11789.4|11784.3|11776.9|29
1646687420000|2022-03-07 21:10:20|11784.2|11780.2|11782|11779.2|11786.5|11782.5|11781.4|11777.4|32
1646687430000|2022-03-07 21:10:30|11782.3|11779.5|11782.9|11778.9|11784.8|11781.4|11779.2|11773.7|12
1646687440000|2022-03-07 21:10:40|11782.4|11778.4|11782.7|11779.9|11782.9|11779.9|11781.3|11778.1|3
1646687450000|2022-03-07 21:10:50|11783.5|11779.5|11780.7|11777.9|11783.8|11779.8|11780.7|11777.9|7
1646687460000|2022-03-07 21:11:00|11777.3|11773.3|11777.4|11769.4|11780.1|11776.5|11774.6|11768.8|28
1646687470000|2022-03-07 21:11:10|11773.7|11769.7|11771.3|11767.3|11773.7|11769.7|11768.3|11765.4|26
1646687480000|2022-03-07 21:11:20|11771|11767|11771|11767|11771|11767|11771|11767|9
1646687490000|2022-03-07 21:11:30|11770.8|11766.8|11769.3|11765.3|11770.8|11766.8|11768.5|11764.5|6
1646687500000|2022-03-07 21:11:40|11769.1|11765.1|11782.1|11778.1|11782.1|11778.1|11769.1|11765.1|31
1646687510000|2022-03-07 21:11:50|11781.8|11777.8|11786.5|11782.5|11795.4|11789.9|11781.6|11777.6|32
1646687520000|2022-03-07 21:12:00|11786.2|11782.2|11781.5|11777.5|11792.7|11786.9|11781.5|11777.5|34
1646687530000|2022-03-07 21:12:10|11781.2|11777.2|11784.4|11780.4|11785.9|11780.4|11781.2|11777.2|5
1646687540000|2022-03-07 21:12:20|11784.7|11780.7|11785.9|11781.9|11786.2|11782.2|11784.7|11780.7|1
1646687550000|2022-03-07 21:12:30|11786.9|11782.9|11787.4|11783.4|11787.4|11783.4|11786.7|11782.7|2
1646687560000|2022-03-07 21:12:40|11787.1|11783.1|11786.4|11782.4|11788.6|11783.1|11785.4|11780.6|4
1646687570000|2022-03-07 21:12:50|11787.2|11783.2|11796.3|11792.3|11796.3|11793|11787.2|11783.2|5
1646687580000|2022-03-07 21:13:00|11795|11791|11795|11791|11795|11791|11795|11791|0
1646687590000|2022-03-07 21:13:10|11796.8|11788.8|11799.4|11791.4|11799.4|11794.9|11794|11788.8|16
1646687600000|2022-03-07 21:13:20|11797.1|11793.1|11794.8|11790.8|11797.1|11793.2|11794.6|11788.8|9
1646687610000|2022-03-07 21:13:30|11795|11791|11795.8|11791.8|11797.9|11793.1|11795|11789.9|5
1646687620000|2022-03-07 21:13:40|11796|11792|11797.5|11794.7|11798|11794.9|11796|11792|6
1646687630000|2022-03-07 21:13:50|11798.4|11795.6|11799.5|11796.7|11800|11797.2|11798.4|11795.6|5
1646687640000|2022-03-07 21:14:00|11800.8|11796.8|11805.7|11801.7|11805.7|11801.7|11800.8|11796.8|37
1646687650000|2022-03-07 21:14:10|11805.3|11802.5|11801.1|11793.1|11806.4|11802.5|11798.4|11793.1|6
1646687660000|2022-03-07 21:14:20|11802.6|11794.6|11801.2|11797.2|11804.4|11798.3|11801.2|11794.6|2
1646687670000|2022-03-07 21:14:30|11800.7|11796.7|11802.1|11798.1|11802.1|11798.1|11799.2|11793.7|1
1646687680000|2022-03-07 21:14:40|11801.3|11798.5|11804.7|11801.9|11805.1|11801.9|11801|11797.8|3
1646687690000|2022-03-07 21:14:50|11805.1|11801.1|11799.1|11795.1|11805.1|11801.1|11799.1|11795.1|12
1646687710000|2022-03-07 21:15:10|11799.4|11795.4|11801.8|11797.8|11801.8|11798.2|11799.4|11795.4|11
1646687720000|2022-03-07 21:15:20|11803.1|11795.1|11801.3|11797.3|11803.1|11797.3|11801.3|11794.6|2
1646687730000|2022-03-07 21:15:30|11799.4|11795.4|11799.4|11795.4|11799.4|11795.4|11799.4|11795.4|3
1646687740000|2022-03-07 21:15:40|11800.2|11797.4|11800.7|11797.9|11802|11799.2|11800.2|11797.4|8
1646687750000|2022-03-07 21:15:50|11801.5|11798.7|11802.1|11798.1|11802.6|11799.2|11801.5|11798.1|4
1646687760000|2022-03-07 21:16:00|11803.4|11795.4|11799.9|11795.9|11803.4|11798.2|11799.9|11795.4|5
1646687770000|2022-03-07 21:16:10|11799.6|11795.6|11804|11801.2|11804.4|11801.2|11799.6|11795.6|2
1646687780000|2022-03-07 21:16:20|11804.3|11801.5|11805.3|11801.3|11806.7|11803.9|11801.8|11798.8|16
1646687790000|2022-03-07 21:16:30|11804.5|11801.7|11807.2|11804.4|11807.2|11804.4|11804.1|11800.1|23
1646687800000|2022-03-07 21:16:40|11807.4|11803.4|11810.1|11806.1|11810.1|11806.4|11806.3|11799.6|3
1646687810000|2022-03-07 21:16:50|11810.3|11806.3|11808.2|11805.4|11810.3|11806.7|11808.2|11805.4|2
1646687820000|2022-03-07 21:17:00|11808|11804|11802.1|11798.1|11808.3|11805.4|11800.8|11796.8|15
1646687830000|2022-03-07 21:17:10|11802.3|11798.3|11806.6|11802.6|11810.6|11806.6|11802.3|11798.3|28
1646687840000|2022-03-07 21:17:20|11806.9|11802.9|11802.4|11799.6|11807.9|11803.4|11802.4|11799.4|6
1646687850000|2022-03-07 21:17:30|11801.8|11799|11803.4|11799.4|11803.4|11799.4|11801.8|11799|5
1646687860000|2022-03-07 21:17:40|11803|11799|11803.4|11799.4|11807.6|11803.6|11797.9|11793.9|22
1646687870000|2022-03-07 21:17:50|11803.2|11799.2|11808.6|11804.6|11809.6|11805.6|11802.9|11798.9|6
1646687880000|2022-03-07 21:18:00|11808.8|11804.8|11806.6|11802.6|11811.5|11808.7|11806.4|11802.4|14
1646687890000|2022-03-07 21:18:10|11806.2|11803.4|11802.6|11798.6|11808.6|11804.6|11801.4|11797.4|4
1646687900000|2022-03-07 21:18:20|11806|11798|11804.6|11800.6|11807.3|11803.3|11804.5|11797.8|6
1646687910000|2022-03-07 21:18:30|11806.1|11802.1|11805.8|11801.8|11809.6|11805.6|11804.2|11801.3|11
1646687920000|2022-03-07 21:18:40|11803.8|11801|11803.4|11799.4|11803.8|11801|11799.4|11795.4|5
1646687930000|2022-03-07 21:18:50|11803.9|11799.9|11806.1|11802.1|11806.2|11803.4|11803.9|11799.9|7
1646687940000|2022-03-07 21:19:00|11804.4|11800.4|11805.9|11801.9|11805.9|11802.7|11804.4|11800.4|5
1646687950000|2022-03-07 21:19:10|11805.5|11801.5|11805.4|11801.4|11806.6|11801.6|11802.9|11798.6|3
1646687960000|2022-03-07 21:19:20|11805|11801|11797.2|11793.2|11805|11801|11796.8|11793.2|8
1646687970000|2022-03-07 21:19:30|11797.7|11793.7|11796.7|11792.7|11798.8|11794.8|11796.4|11792.4|0
1646687980000|2022-03-07 21:19:40|11796.4|11792.4|11795.7|11791.7|11796.4|11792.4|11795.7|11791.7|1
1646687990000|2022-03-07 21:19:50|11795.5|11791.5|11795.7|11791.7|11795.7|11791.7|11789.8|11786.6|15
1646688000000|2022-03-07 21:20:00|11795.4|11791.4|11780.3|11776.3|11795.7|11791.7|11778.3|11774.3|82
1646688010000|2022-03-07 21:20:10|11780.9|11776.9|11780.3|11776.3|11782.5|11778.5|11779|11775|13
1646688020000|2022-03-07 21:20:20|11778.6|11775.8|11779.3|11775.3|11780|11776|11778.6|11775.3|11
1646688030000|2022-03-07 21:20:30|11778.8|11774.8|11775.9|11771.9|11778.8|11774.8|11766.3|11762.3|155
1646688040000|2022-03-07 21:20:40|11775.7|11771.7|11765.2|11761.2|11775.7|11771.7|11759.5|11755.5|53
1646688050000|2022-03-07 21:20:50|11764.4|11761.6|11764.5|11760.5|11766.2|11762.2|11764.1|11760.5|12
1646688060000|2022-03-07 21:21:00|11763.7|11760.9|11763.4|11760.6|11766.1|11763.3|11761|11757|11
1646688070000|2022-03-07 21:21:10|11763.6|11759.6|11764.3|11760.3|11764.3|11760.3|11761.5|11758.7|7
1646688080000|2022-03-07 21:21:20|11764|11760|11763.5|11759.5|11764|11760|11763.5|11759.5|3
1646688090000|2022-03-07 21:21:30|11761.9|11759.1|11760.2|11756.2|11762.3|11759.5|11760.2|11756.2|2
1646688100000|2022-03-07 21:21:40|11759.2|11756.4|11758.4|11755.6|11760|11756.4|11758.4|11755.6|6
1646688110000|2022-03-07 21:21:50|11760.8|11758|11766.7|11762.7|11766.7|11762.7|11760.8|11758|21
1646688120000|2022-03-07 21:22:00|11767.5|11763.5|11768.4|11764.4|11771.7|11767.7|11763.9|11760.8|15
1646688130000|2022-03-07 21:22:10|11768.2|11764.2|11772.7|11768.7|11772.7|11768.7|11767.5|11763.9|34
1646688140000|2022-03-07 21:22:20|11773.1|11769.1|11778|11774|11778|11774|11773.1|11767.9|23
1646688150000|2022-03-07 21:22:30|11778.9|11774.9|11773.8|11769.8|11778.9|11775.3|11773.7|11769.7|6
1646688160000|2022-03-07 21:22:40|11772.9|11768.9|11775.4|11771.4|11775.6|11771.6|11772.9|11768.9|3
1646688170000|2022-03-07 21:22:50|11774.4|11771.6|11772.1|11769.3|11774.4|11771.6|11771.6|11768.8|2
1646688180000|2022-03-07 21:23:00|11772.9|11768.9|11772.7|11769.9|11773.9|11770|11771.9|11768.9|9
1646688190000|2022-03-07 21:23:10|11772.1|11769.3|11772.1|11769.3|11775.9|11773.1|11772.1|11769.3|6
1646688200000|2022-03-07 21:23:20|11773.2|11769.2|11773.2|11769.2|11773.2|11769.2|11773.2|11769.2|1
1646688210000|2022-03-07 21:23:30|||||||||1
1646688220000|2022-03-07 21:23:40|11773.1|11770.3|11773.1|11770.3|11773.1|11770.3|11773.1|11770.3|0
1646688230000|2022-03-07 21:23:50|11772.8|11770|11766.4|11762.4|11772.8|11770|11760|11755.5|45
1646688240000|2022-03-07 21:24:00|11766.9|11762.9|11766.2|11762.2|11766.9|11762.9|11761.5|11757.5|12
1646688250000|2022-03-07 21:24:10|11766|11762|11764|11760|11766|11762|11763.1|11759.1|3
1646688260000|2022-03-07 21:24:20|11763.7|11759.7|11760.4|11757.6|11763.7|11759.7|11760.4|11757.5|3
1646688270000|2022-03-07 21:24:30|11761|11758.2|11763.2|11759.2|11765.5|11761.5|11761|11758.2|11
1646688280000|2022-03-07 21:24:40|11764|11760|11764.2|11760.2|11765.2|11761.2|11763.2|11759.2|1
1646688290000|2022-03-07 21:24:50|11764.4|11760.4|11764.7|11760.7|11765.7|11761.7|11764.4|11760.4|1
1646688300000|2022-03-07 21:25:00|11765.1|11762.3|11764.2|11760.2|11768.2|11762.7|11763.8|11759.9|10
1646688310000|2022-03-07 21:25:10|11764.4|11760.4|11766.9|11762.9|11768.9|11765.7|11763.6|11759.6|19
1646688320000|2022-03-07 21:25:20|11766.1|11762.1|11767.4|11763.4|11768.2|11764.2|11765.2|11761.6|2
1646688330000|2022-03-07 21:25:30|11765.1|11762.3|11766.9|11762.9|11770.2|11766.1|11765.1|11761.6|14
1646688340000|2022-03-07 21:25:40|11768.2|11764.2|11768.2|11764.2|11770.4|11766.4|11768.2|11764.2|3
1646688350000|2022-03-07 21:25:50|11769|11765|11772.2|11768.2|11772.2|11768.2|11769|11765|8
1646688360000|2022-03-07 21:26:00|11771.3|11768.5|11771.1|11768.3|11774.2|11770.3|11771.1|11768.3|8
1646688370000|2022-03-07 21:26:10|11770|11767.2|11772.4|11768.4|11774.7|11770.7|11767.2|11763.2|15
1646688380000|2022-03-07 21:26:20|11772.7|11768.7|11772.7|11768.7|11773.2|11770.3|11772.1|11768.2|2
1646688390000|2022-03-07 21:26:30|11772.9|11768.9|11774.2|11770.2|11776.4|11772.4|11772.9|11768.9|23
1646688400000|2022-03-07 21:26:40|11774.4|11770.4|11777.2|11773.2|11777.2|11773.5|11774.4|11770.4|2
1646688410000|2022-03-07 21:26:50|11776.9|11772.9|11775.1|11771.1|11782.2|11777|11774.5|11771.1|25
1646688420000|2022-03-07 21:27:00|11773.9|11769.9|11771.9|11767.9|11773.9|11769.9|11769|11765.5|1
1646688430000|2022-03-07 21:27:10|11770.4|11766.4|11769.8|11767|11770.4|11767|11767|11761.9|2
1646688440000|2022-03-07 21:27:20|11770.6|11766.6|11771.6|11767.6|11771.6|11768|11769.9|11765.9|6
1646688450000|2022-03-07 21:27:30|11770|11767.2|11771.6|11767.6|11771.6|11767.6|11770|11766.4|0
1646688460000|2022-03-07 21:27:40|11770.7|11766.7|11768.6|11764.6|11770.9|11766.9|11768.6|11764.6|4
1646688470000|2022-03-07 21:27:50|11767.9|11763.9|11766.6|11762.6|11767.9|11763.9|11762.8|11759.1|8
1646688480000|2022-03-07 21:28:00|11766.8|11762.8|11769.4|11765.4|11769.4|11765.4|11766.8|11762.8|2
1646688490000|2022-03-07 21:28:10|11769|11766.2|11768.1|11764.1|11769.4|11766.5|11768.1|11764.1|3
1646688500000|2022-03-07 21:28:20|11768.3|11765.5|11769.5|11766.7|11769.9|11766.7|11768.3|11765.5|4
1646688510000|2022-03-07 21:28:30|11769.4|11765.4|11769.1|11765.1|11769.4|11765.5|11768|11764.6|1
1646688520000|2022-03-07 21:28:40|11769|11766.2|11766.3|11762.3|11770.6|11767.8|11764.7|11761.6|5
1646688530000|2022-03-07 21:28:50|11766.6|11762.6|11764.6|11760.6|11766.7|11762.7|11764.5|11760.6|12
1646688540000|2022-03-07 21:29:00|11763.5|11760.7|11760.8|11756.8|11763.5|11760.7|11758|11755.1|26
1646688550000|2022-03-07 21:29:10|11760.7|11757.9|11760.1|11756.1|11761.6|11758.2|11759.1|11755.1|17
1646688560000|2022-03-07 21:29:20|11758.7|11755.9|11759.8|11755.8|11759.8|11755.9|11757.5|11754.7|12
1646688570000|2022-03-07 21:29:30|11759.6|11755.6|11758|11755.2|11759.6|11755.6|11758|11755.1|1
1646688580000|2022-03-07 21:29:40|11757.7|11754.9|11772.7|11769.9|11773.4|11769.9|11757.7|11754.6|14
1646688590000|2022-03-07 21:29:50|11772.5|11769.7|11773.6|11769.6|11779.4|11775.4|11772.2|11769|15
1646688600000|2022-03-07 21:30:00|11772.1|11768.1|11769.2|11765.2|11773.7|11768.1|11769.2|11765.2|1
1646688610000|2022-03-07 21:30:10|11768.6|11764.6|11758|11755.2|11776.1|11772.1|11758|11755.1|20
1646688620000|2022-03-07 21:30:20|11758.8|11754.8|11764.8|11760.8|11765.1|11761.1|11758.8|11754.8|4
1646688630000|2022-03-07 21:30:30|11765.1|11761.1|11764.8|11760.8|11765.1|11761.1|11764.3|11760.3|1
1646688640000|2022-03-07 21:30:40|11765.1|11761.1|11770.6|11766.6|11770.6|11766.6|11765.1|11761.1|9
1646688650000|2022-03-07 21:30:50|11773.7|11765.7|11773|11769|11773.7|11769|11771.7|11765.7|0
1646688660000|2022-03-07 21:31:00|11770.9|11768.1|11771.9|11763.9|11777.1|11771.6|11767.3|11763.3|25
1646688670000|2022-03-07 21:31:10|11771.7|11763.7|11777|11773|11781.8|11778.3|11769.4|11763.4|48
1646688680000|2022-03-07 21:31:20|11779.5|11771.5|11778.8|11774.8|11780.8|11776.8|11776.6|11771.5|25
1646688690000|2022-03-07 21:31:30|11779|11775|11779.7|11776.9|11780.8|11777.6|11779|11775|14
1646688700000|2022-03-07 21:31:40|11780.5|11776.5|11774.3|11770.3|11782.1|11776.5|11772.1|11766.8|13
1646688710000|2022-03-07 21:31:50|11773.8|11769.8|11776|11772|11776|11772|11773.8|11769.8|3
1646688720000|2022-03-07 21:32:00|11775.8|11771.8|11775.1|11771.1|11778.5|11774.1|11775.1|11770.5|12
1646688730000|2022-03-07 21:32:10|11774.7|11771.9|11774|11771.2|11774.7|11771.9|11774|11771.2|8
1646688740000|2022-03-07 21:32:20|11774.4|11770.4|11774|11771.2|11774.4|11771.2|11774|11770.4|5
1646688760000|2022-03-07 21:32:40|11776.6|11772.6|11779.1|11775.1|11779.4|11775.1|11776.6|11770.8|3
1646688770000|2022-03-07 21:32:50|11780.3|11776.3|11780.6|11777.8|11783.7|11780.5|11779.1|11775.1|15
1646688780000|2022-03-07 21:33:00|11780.3|11777.5|11779.5|11775.5|11783.1|11779.7|11779.1|11775.1|5
1646688790000|2022-03-07 21:33:10|11778.1|11774.1|11778.1|11774.1|11778.1|11774.1|11778.1|11774.1|0
1646688800000|2022-03-07 21:33:20|11778.4|11774.4|11780.6|11776.6|11782.2|11777.6|11778.4|11772.4|16
1646688810000|2022-03-07 21:33:30|11780|11776|11778.1|11774.1|11780|11776|11778.1|11774.1|3
1646688820000|2022-03-07 21:33:40|11777.9|11773.9|11769.6|11765.6|11778.1|11774.1|11768.3|11765.3|7
1646688830000|2022-03-07 21:33:50|11769|11765|11768.6|11764.6|11771.1|11765|11767.1|11761.7|7
1646688840000|2022-03-07 21:34:00|11768.3|11764.3|11764.8|11760.8|11768.3|11764.9|11762|11759.1|8
1646688850000|2022-03-07 21:34:10|11764.6|11760.6|11763.6|11759.6|11764.6|11760.6|11763.6|11759.6|0
1646688860000|2022-03-07 21:34:20|11765.8|11757.8|11765.3|11761.3|11765.8|11761.3|11764.8|11757.8|2
1646688870000|2022-03-07 21:34:30|11766.7|11762.7|11765.6|11761.6|11768.8|11764.8|11765.6|11761.6|8
1646688880000|2022-03-07 21:34:40|11764.9|11760.9|11765.1|11761.1|11765.1|11761.1|11764.9|11760.9|0
1646688890000|2022-03-07 21:34:50|11769.5|11765.5|11771.6|11767.6|11775.4|11769.8|11769.5|11765.5|6
1646688900000|2022-03-07 21:35:00|11771.9|11767.9|11775.8|11771.8|11775.8|11771.8|11769.9|11765.9|6
1646688910000|2022-03-07 21:35:10|11773.3|11770.5|11770.1|11766.1|11773.3|11770.5|11770|11766.1|2
1646688920000|2022-03-07 21:35:20|11769.9|11765.9|11772.1|11768.1|11772.1|11768.1|11769.9|11765.9|7
1646688930000|2022-03-07 21:35:30|11771.7|11768.9|11772.8|11768.8|11772.8|11768.9|11771.7|11768.8|3
1646688940000|2022-03-07 21:35:40|11776.6|11772.6|11775.4|11767.4|11780.8|11776.1|11771.9|11767.4|18
1646688950000|2022-03-07 21:35:50|11774.5|11771.7|11777.1|11773.1|11780.5|11777.7|11772.4|11767.4|18
1646688960000|2022-03-07 21:36:00|11779.1|11775.1|11780.7|11776.7|11781.8|11778.6|11773.3|11769.3|43
1646688970000|2022-03-07 21:36:10|11780.3|11776.3|11779.3|11775.3|11782.1|11776.3|11779.3|11774.1|0
1646688980000|2022-03-07 21:36:20|11779.5|11775.5|11783.2|11779.2|11787.1|11781.1|11778.7|11774.7|28
1646688990000|2022-03-07 21:36:30|11783.8|11781|11790.2|11782.2|11791.9|11786.9|11783.7|11778.6|23
1646689000000|2022-03-07 21:36:40|11788|11784|11784.5|11780.5|11793.2|11789.2|11784.5|11780.5|15
1646689010000|2022-03-07 21:36:50|11783.4|11779.4|11784.2|11776.2|11785.5|11781.6|11782.3|11775.5|11
1646689020000|2022-03-07 21:37:00|11784.5|11776.5|11782.5|11778.5|11784.5|11779.5|11782|11776.2|0
1646689030000|2022-03-07 21:37:10|11782.8|11778.8|11782.5|11778.5|11782.8|11778.8|11782.5|11778.5|3
1646689040000|2022-03-07 21:37:20|11782.2|11778.2|11769.8|11765.8|11782.2|11778.2|11769.6|11763.8|16
1646689050000|2022-03-07 21:37:30|11770|11766|11768.5|11764.5|11776.2|11772.2|11768|11764|8
1646689060000|2022-03-07 21:37:40|11768|11764|11776.8|11774|11777.5|11774|11767.5|11763.5|10
1646689070000|2022-03-07 21:37:50|11777|11774.2|11778.9|11774.9|11785.2|11780.5|11777|11773.7|17
1646689080000|2022-03-07 21:38:00|11779.1|11775.1|11780.3|11776.3|11780.3|11776.3|11779.1|11775.1|0
1646689090000|2022-03-07 21:38:10|11778.7|11775.9|11779.8|11775.8|11779.8|11775.9|11778.7|11775.8|3
1646689100000|2022-03-07 21:38:20|11779|11776.2|11775.6|11771.6|11779.5|11776.2|11775.6|11771.1|7
1646689110000|2022-03-07 21:38:30|11774.1|11770.1|11775.3|11771.3|11776.5|11772.5|11773.7|11770.1|1
1646689120000|2022-03-07 21:38:40|11775.1|11772.3|11775.5|11771.5|11778.6|11775.8|11775|11771|7
1646689130000|2022-03-07 21:38:50|11775.3|11771.3|11771.5|11767.5|11775.3|11771.3|11771.5|11767.5|2
1646689140000|2022-03-07 21:39:00|11772|11768|11768.3|11764.3|11774|11768|11762.5|11758.5|17
1646689150000|2022-03-07 21:39:10|11768.5|11764.5|11772.3|11768.3|11775.8|11770|11768.5|11763.9|5
1646689160000|2022-03-07 21:39:20|11772.5|11768.5|11772.2|11768.2|11772.7|11769.9|11771.2|11767.4|8
1646689170000|2022-03-07 21:39:30|11772.5|11768.5|11770.3|11766.3|11772.5|11768.5|11770.3|11766.3|1
1646689180000|2022-03-07 21:39:40|11770.1|11767.3|11770.5|11766.5|11770.5|11767.6|11770.1|11766.3|3
1646689190000|2022-03-07 21:39:50|11770.8|11766.8|11771|11767|11771.3|11767.9|11767.3|11763.3|3
1646689200000|2022-03-07 21:40:00|11770.8|11766.8|11773.5|11769.5|11777|11773|11770.8|11766.8|17
1646689210000|2022-03-07 21:40:10|11773.8|11769.8|11777.3|11773.3|11778.8|11773.5|11773.8|11769.8|4
1646689220000|2022-03-07 21:40:20|11776.8|11772.8|11775.8|11771.8|11776.8|11772.8|11775.8|11771.8|3
1646689240000|2022-03-07 21:40:40|11775.5|11771.5|11776.3|11772.3|11777.5|11773.5|11774.5|11770.5|14
1646689250000|2022-03-07 21:40:50|||||||||5
1646689260000|2022-03-07 21:41:00|11775.9|11773.1|11772.2|11768.2|11775.9|11773.1|11766.5|11761.2|32
1646689270000|2022-03-07 21:41:10|11772.5|11768.5|11774|11770|11774.5|11770.6|11772.5|11768.5|4
1646689280000|2022-03-07 21:41:20|11773.2|11770.4|11772.7|11768.7|11773.2|11770.4|11771.4|11767.7|2
1646689290000|2022-03-07 21:41:30|11771.9|11769.1|11768.2|11764.2|11772.5|11769.1|11768.2|11764.2|5
1646689300000|2022-03-07 21:41:40|11770|11762|11770.5|11766.5|11770.5|11766.5|11766.6|11762|6
1646689310000|2022-03-07 21:41:50|||||||||3
1646689330000|2022-03-07 21:42:10|11771|11767|11771.7|11767.7|11775|11771|11769.7|11766.9|12
1646689340000|2022-03-07 21:42:20|11772.3|11769.5|11782|11778|11782|11778|11772.3|11769.5|19
1646689350000|2022-03-07 21:42:30|11781.5|11777.5|11782.7|11778.7|11783.2|11779.5|11780|11776|10
1646689360000|2022-03-07 21:42:40|11782.2|11778.2|11786.7|11782.7|11786.7|11782.7|11781.9|11777.9|5
1646689370000|2022-03-07 21:42:50|11788.9|11780.9|11784.4|11780.4|11789.8|11784.4|11783.6|11778.7|9
1646689390000|2022-03-07 21:43:10|11785.1|11781.1|11788.6|11784.6|11788.6|11784.6|11785.1|11781.1|5
1646689400000|2022-03-07 21:43:20|11786.4|11782.4|11781.6|11777.6|11786.4|11782.4|11781.6|11777.6|6
1646689410000|2022-03-07 21:43:30|11781.9|11777.9|11781.6|11777.6|11781.9|11777.9|11781.4|11777.4|1
1646689420000|2022-03-07 21:43:40|11781.5|11778.7|11784.9|11780.9|11784.9|11782|11781.5|11778.7|1
1646689430000|2022-03-07 21:43:50|11784.2|11781.4|11786|11782|11786|11782|11784.2|11781.4|2
1646689440000|2022-03-07 21:44:00|11786.2|11782.2|11787.3|11783.3|11787.3|11783.3|11786.2|11782.2|0
1646689450000|2022-03-07 21:44:10|11786.6|11782.6|11784.8|11780.8|11786.6|11782.6|11782.9|11778.9|6
1646689460000|2022-03-07 21:44:20|11784.5|11780.5|11786.8|11782.8|11787.9|11783.9|11784.5|11780.5|3
1646689470000|2022-03-07 21:44:30|11787.1|11783.1|11787.7|11783.7|11787.7|11784.1|11786.9|11783.1|20
1646689480000|2022-03-07 21:44:40|11788|11784|11788|11784|11789.7|11785.7|11787.8|11783.8|3
1646689490000|2022-03-07 21:44:50|11788.2|11784.2|11790.3|11786.3|11792.7|11787.1|11787.2|11783.2|24
1646689500000|2022-03-07 21:45:00|11790.6|11786.6|11790.8|11786.8|11791.1|11787.1|11790.6|11786.6|13
1646689510000|2022-03-07 21:45:10|11791.1|11787.1|11791.3|11788.5|11792.8|11789.9|11791.1|11787.1|11
1646689520000|2022-03-07 21:45:20|11792.1|11788.1|11792.1|11788.1|11792.3|11788.3|11792.1|11788.1|1
1646689530000|2022-03-07 21:45:30|11791.3|11788.5|11792.5|11788.5|11792.5|11788.5|11791|11787.4|3
1646689540000|2022-03-07 21:45:40|11793.1|11789.1|11797.3|11793.3|11797.3|11793.3|11792.7|11789.1|18
1646689550000|2022-03-07 21:45:50|11797.4|11794.6|11795.7|11792.9|11799.2|11794.6|11795.7|11791.2|6
1646689560000|2022-03-07 21:46:00|11795.4|11792.6|11797.7|11793.7|11797.7|11793.7|11794.9|11791.8|7
1646689570000|2022-03-07 21:46:10|11797.5|11793.5|11803.3|11799.3|11803.7|11799.7|11797.5|11793.5|31
1646689580000|2022-03-07 21:46:20|11803.4|11800.6|11803.5|11800.7|11804.1|11801.2|11802.1|11799.3|7
1646689590000|2022-03-07 21:46:30|11803.8|11801|11807.1|11803.1|11808.5|11803.1|11802.6|11798.9|16
1646689600000|2022-03-07 21:46:40|11807.3|11803.3|11808.9|11804.9|11809.1|11805.4|11806.5|11802.5|29
1646689610000|2022-03-07 21:46:50|11808.3|11804.3|11807.4|11803.4|11810.7|11804.7|11807.4|11802.1|4
1646689620000|2022-03-07 21:47:00|11807.7|11803.7|11809.6|11801.6|11809.6|11803.9|11804.9|11798.7|8
1646689630000|2022-03-07 21:47:10|11810.4|11802.4|11809.9|11805.9|11810.9|11805.9|11809.4|11802.2|1
1646689640000|2022-03-07 21:47:20|11810.2|11807.4|11810.4|11806.4|11810.7|11807.9|11809.2|11805.2|10
1646689650000|2022-03-07 21:47:30|11810.2|11807.4|11811.8|11803.8|11811.8|11807.4|11807.3|11803.8|9
1646689660000|2022-03-07 21:47:40|11808.3|11805.5|11807.2|11799.2|11808.3|11805.5|11805|11799|10
1646689670000|2022-03-07 21:47:50|11805|11801|11804.2|11800.2|11807.2|11801.2|11804.2|11799|0
1646689680000|2022-03-07 21:48:00|11803.8|11801|11803.9|11795.9|11805.5|11801|11803.2|11795.2|3
1646689690000|2022-03-07 21:48:10|11802.4|11798.4|11805.2|11801.2|11806|11802.6|11802.4|11797.4|3
1646689700000|2022-03-07 21:48:20|11805.8|11801.8|11805.5|11801.5|11806.3|11802.9|11804.6|11801.5|3
1646689710000|2022-03-07 21:48:30|11804.7|11801.9|11804.9|11802.1|11804.9|11802.1|11804.1|11801.3|1
1646689720000|2022-03-07 21:48:40|11805.1|11802.3|11805.5|11801.5|11805.5|11802.3|11805.1|11801.5|3
1646689730000|2022-03-07 21:48:50|11805.4|11802.6|11805.8|11801.8|11805.8|11802.6|11805.4|11801.8|2
1646689740000|2022-03-07 21:49:00|11805.5|11801.5|11805.4|11802.6|11805.9|11802.6|11804|11797.9|7
1646689750000|2022-03-07 21:49:10|11805.7|11802.9|11805.4|11802.6|11805.7|11802.9|11805.4|11802.6|2
1646689760000|2022-03-07 21:49:20|11806.2|11802.2|11807.6|11804.8|11807.6|11804.8|11806.2|11802.2|2
1646689770000|2022-03-07 21:49:30|11807.7|11804.9|11809.6|11805.6|11809.6|11805.7|11807.4|11804.4|2
1646689780000|2022-03-07 21:49:40|11810|11807.2|11811.1|11807.1|11812.6|11807.7|11810|11804.6|13
1646689790000|2022-03-07 21:49:50|11811.3|11807.3|11810.2|11807.4|11811.3|11807.4|11810.2|11807.1|1
1646689800000|2022-03-07 21:50:00|11810.5|11807.7|11811.2|11803.2|11811.6|11807.7|11808.9|11803.2|13
1646689810000|2022-03-07 21:50:10|11810.5|11806.5|11812.1|11808.1|11812.1|11808.1|11810.5|11806.5|13
1646689820000|2022-03-07 21:50:20|11811.8|11807.8|11812.1|11808.1|11812.1|11808.4|11811.2|11807.8|5
1646689830000|2022-03-07 21:50:30|11812.6|11808.6|11814.4|11811.6|11814.7|11811.9|11812.6|11808.6|9
1646689840000|2022-03-07 21:50:40|11815.2|11811.2|11815.1|11812.3|11815.9|11813.1|11815|11811.2|15
1646689850000|2022-03-07 21:50:50|11815.3|11812.5|11815.6|11812.8|11815.9|11813.1|11814.2|11811.4|7
1646689860000|2022-03-07 21:51:00|11815.9|11813.1|11814.9|11812.1|11815.9|11813.1|11814.9|11812.1|2
1646689870000|2022-03-07 21:51:10|11814.7|11811.9|11813.1|11810.3|11814.9|11811.9|11813.1|11810.3|12
1646689880000|2022-03-07 21:51:20|11813.9|11809.9|11818.6|11814.6|11820.9|11815.5|11813.9|11809.9|24
1646689890000|2022-03-07 21:51:30|11818.8|11814.8|11821|11817|11821|11817.1|11815.8|11812.6|32
1646689900000|2022-03-07 21:51:40|11822.5|11814.5|11819.6|11811.6|11822.5|11816.9|11817.5|11811|19
1646689910000|2022-03-07 21:51:50|11819|11811|11816.8|11812.8|11819|11815.4|11815.9|11811|4
1646689920000|2022-03-07 21:52:00|11816.3|11812.3|11816.2|11813.4|11816.3|11813.4|11815.9|11812.3|0
1646689930000|2022-03-07 21:52:10|11816.7|11813.9|11816.2|11813.4|11816.7|11813.9|11816.2|11813.4|2
1646689940000|2022-03-07 21:52:20|11816.6|11812.6|11816.1|11812.1|11816.6|11812.6|11812|11808|12
1646689950000|2022-03-07 21:52:30|11814.1|11811.3|11813.8|11811|11814.5|11811.5|11812.2|11808.2|6
1646689970000|2022-03-07 21:52:50|11814|11810|11815.2|11807.2|11815.2|11810|11814|11807.2|3
1646689980000|2022-03-07 21:53:00|11813.4|11809.4|11815.5|11811.5|11817.9|11812.6|11813.4|11807.6|5
1646690000000|2022-03-07 21:53:20|11816.1|11812.1|11815.5|11811.5|11817.9|11812.3|11814.6|11809.9|1
1646690010000|2022-03-07 21:53:30|11815.2|11811.2|11814.4|11811.6|11817.9|11812.1|11814.4|11809.6|0
1646690020000|2022-03-07 21:53:40|11814.3|11810.3|11812.8|11808.8|11814.3|11810.3|11812.3|11806|2
1646690030000|2022-03-07 21:53:50|11813.8|11805.8|11812|11808|11813.8|11808.2|11811.8|11805.8|3
1646690040000|2022-03-07 21:54:00|11812.2|11808.2|11812|11808|11812.2|11808.2|11812|11808|2
1646690050000|2022-03-07 21:54:10|11812.5|11808.5|11811.7|11807.7|11812.8|11808.8|11808.9|11806.1|6
1646690070000|2022-03-07 21:54:30|11810.8|11806.8|11817.4|11813.4|11820.2|11814.4|11810.8|11806.8|19
1646690080000|2022-03-07 21:54:40|11819.3|11811.3|11819.5|11815.5|11819.7|11815.7|11818|11811.3|23
1646690090000|2022-03-07 21:54:50|11819.4|11816.6|11824.9|11820.9|11825.5|11821.6|11819.4|11816.6|9
1646690100000|2022-03-07 21:55:00|11824.8|11822|11827.9|11823.9|11830.7|11826.3|11823.6|11818.7|22
1646690110000|2022-03-07 21:55:10|11827.7|11823.7|11826.7|11822.7|11827.9|11823.9|11825.4|11822.6|2
1646690120000|2022-03-07 21:55:20|11826.9|11822.9|11826.9|11822.9|11829.9|11824.7|11826.9|11821.3|2
1646690130000|2022-03-07 21:55:30|11826.6|11822.6|11826.4|11822.4|11826.6|11822.6|11825.1|11822.3|3
1646690140000|2022-03-07 21:55:40|11826.9|11822.9|11826.9|11822.9|11826.9|11822.9|11826.9|11822.9|0
1646690150000|2022-03-07 21:55:50|11826.3|11822.3|11826.8|11824|11826.9|11824|11826.1|11822.3|1
1646690160000|2022-03-07 21:56:00|11827.1|11824.3|11822.2|11814.2|11827.1|11824.3|11815.7|11811.6|12
1646690170000|2022-03-07 21:56:10|11823.2|11815.2|11821.4|11817.4|11823.2|11819.1|11818.7|11813.3|3
1646690180000|2022-03-07 21:56:20|11823|11815|11824.4|11820.4|11825.7|11820.5|11821.3|11815|9
1646690190000|2022-03-07 21:56:30|11824.7|11820.7|11827.2|11819.2|11827.4|11820.7|11824.7|11818|9
1646690210000|2022-03-07 21:56:50|11827.7|11819.7|11828.7|11820.7|11828.9|11821.7|11825.7|11819.2|4
1646690220000|2022-03-07 21:57:00|11828.4|11820.4|11826.2|11822.2|11828.4|11822.2|11826.2|11820.4|3
1646690230000|2022-03-07 21:57:10|11827.7|11819.7|11829.3|11825.3|11829.3|11825.3|11825.9|11819.2|1
1646690240000|2022-03-07 21:57:20|11829.5|11825.5|11829.5|11825.5|11830.3|11826.3|11829.3|11825.3|8
1646690250000|2022-03-07 21:57:30|11831.3|11823.3|11829|11825|11832.6|11825.6|11829|11822.7|8
1646690260000|2022-03-07 21:57:40|11828.2|11824.2|11828.7|11824.7|11828.7|11824.7|11827.9|11823.9|6
1646690270000|2022-03-07 21:57:50|11828.9|11824.9|11829.6|11825.6|11831.4|11827.2|11828|11823.4|15
1646690280000|2022-03-07 21:58:00|11831.4|11823.4|11827.2|11824.4|11831.4|11825.2|11826.9|11823.4|16
1646690290000|2022-03-07 21:58:10|11826.5|11822.5|11830.9|11822.9|11832.6|11827.2|11826.2|11822.2|7
1646690300000|2022-03-07 21:58:20|11831.1|11823.1|11831|11827|11834.6|11831.2|11828.6|11821.7|17
1646690310000|2022-03-07 21:58:30|11833.4|11825.4|11836.3|11828.3|11836.7|11830.5|11831.9|11825.4|9
1646690320000|2022-03-07 21:58:40|11836.5|11828.5|11834.6|11831.8|11836.7|11832.1|11833|11828|14
1646690330000|2022-03-07 21:58:50|11833.7|11829.7|11831.8|11827.8|11837.3|11830.8|11829.6|11825.3|22
1646690340000|2022-03-07 21:59:00|11832.4|11828.4|11834.9|11826.9|11836.3|11828.8|11832.2|11825|8
1646690350000|2022-03-07 21:59:10|11834.6|11826.6|11831.9|11827.9|11834.6|11827.9|11831.6|11825.4|0
1646690360000|2022-03-07 21:59:20|11832.1|11828.1|11833.7|11825.7|11835.5|11830.1|11831.6|11825.1|19
1646690370000|2022-03-07 21:59:30|11833.3|11825.3|11828|11824|11834.9|11830.9|11827.3|11823.7|17
1646690380000|2022-03-07 21:59:40|11828.2|11824.2|11829.8|11821.8|11830.3|11825.2|11825.2|11821.3|16
1646690390000|2022-03-07 21:59:50|11831.5|11823.5|11831.7|11823.7|11833.4|11828.9|11831.2|11823.2|7
1646694000000|2022-03-07 23:00:00|11861.8|11857.8|11861.8|11857.8|11861.8|11857.8|11861.8|11857.8|0
1646694010000|2022-03-07 23:00:10|11859.8|11855.8|11859.1|11855.1|11861.3|11855.8|11849.2|11841.2|98
1646694020000|2022-03-07 23:00:20|11859.4|11855.4|11865.8|11857.8|11865.8|11860|11857.9|11851.9|30
1646694030000|2022-03-07 23:00:30|11863.1|11859.1|11879.3|11871.3|11884.2|11880.6|11863.1|11859.1|65
1646694040000|2022-03-07 23:00:40|11878.1|11875.3|11882.8|11878.8|11884.1|11878.8|11878.1|11872.8|29
1646694050000|2022-03-07 23:00:50|11882.4|11879.6|11889.1|11881.1|11889.1|11884.1|11882.4|11878.2|36
1646694060000|2022-03-07 23:01:00|11887.1|11884.3|11867.5|11863.5|11889.3|11885.1|11867.5|11862.1|52
1646694070000|2022-03-07 23:01:10|11869.1|11861.1|11873.7|11865.7|11873.8|11867.3|11866.6|11860.6|26
1646694080000|2022-03-07 23:01:20|11873.1|11865.1|11878.6|11870.6|11878.6|11871.2|11870.1|11864.9|11
1646694090000|2022-03-07 23:01:30|11876.1|11872.1|11869.1|11866.3|11877.6|11872.1|11869.1|11866.2|42
1646694100000|2022-03-07 23:01:40|11869.9|11865.9|11866.5|11862.5|11872.3|11866.3|11866.5|11861|40
1646694110000|2022-03-07 23:01:50|11864.9|11862.1|11849.8|11845.8|11864.9|11862.1|11849.8|11842.8|41
1646694120000|2022-03-07 23:02:00|11849|11845|11844.1|11836.1|11849|11845|11825.4|11819.3|65
1646694130000|2022-03-07 23:02:10|11844.9|11836.9|11841.4|11833.4|11847.3|11840.4|11840.1|11832.1|40
1646694140000|2022-03-07 23:02:20|11841.6|11833.6|11841.4|11833.4|11842.4|11834.4|11839.9|11831.9|3
1646694150000|2022-03-07 23:02:30|11841.6|11833.6|11840.6|11836.6|11844.1|11837.9|11839.9|11833.6|4
1646694160000|2022-03-07 23:02:40|11840.9|11836.9|11843.4|11835.4|11843.4|11836.9|11840.9|11835.1|2
1646694170000|2022-03-07 23:02:50|11844.1|11836.1|11874.2|11866.2|11874.2|11866.2|11842.6|11836.1|16
1646694180000|2022-03-07 23:03:00|11874.6|11866.6|11867.7|11859.7|11874.6|11869.7|11865.4|11859.4|13
1646694190000|2022-03-07 23:03:10|11868.6|11860.6|11868.3|11864.3|11870.1|11865.5|11867.6|11860.5|12
1646694200000|2022-03-07 23:03:20|11866.1|11863.3|11868.1|11860.1|11869.6|11866.2|11866.1|11860.1|8
1646694210000|2022-03-07 23:03:30|11868.3|11860.3|11865.4|11861.4|11869.3|11863.4|11862.8|11857.3|15
1646694220000|2022-03-07 23:03:40|11867.9|11859.9|11869.3|11865.3|11869.3|11865.3|11865.4|11859.9|7
1646694230000|2022-03-07 23:03:50|11869.5|11865.5|11870|11866|11870|11866|11868.8|11865.5|3
1646694240000|2022-03-07 23:04:00|11869.8|11865.8|11877.4|11869.4|11877.4|11869.4|11869.5|11865.5|19
1646694250000|2022-03-07 23:04:10|11877.6|11869.6|11874.1|11870.1|11879.6|11873.1|11874.1|11869.3|6
1646694260000|2022-03-07 23:04:20|11876.3|11868.3|11869.7|11865.7|11876.6|11870.6|11869.7|11865.7|6
1646694270000|2022-03-07 23:04:30|11868.3|11865.5|11865.6|11857.6|11868.9|11865.5|11863.4|11857.6|5
1646694280000|2022-03-07 23:04:40|11865.9|11857.9|11866.1|11862.1|11866.1|11862.1|11862.4|11857.9|19
1646694290000|2022-03-07 23:04:50|11866.5|11863.7|11870.8|11866.8|11871.5|11866.8|11866.5|11863.5|3
1646694300000|2022-03-07 23:05:00|11872.1|11868.1|11871.8|11867.8|11873.6|11868.1|11871.1|11865.6|3
1646694310000|2022-03-07 23:05:10|11872.6|11868.6|11878.5|11875.7|11879.2|11875.7|11871.6|11867.6|14
1646694320000|2022-03-07 23:05:20|11878.4|11875.6|11870.8|11866.8|11878.4|11875.6|11870.1|11865|11
1646694330000|2022-03-07 23:05:30|11871.1|11867.1|11872.3|11868.3|11873.9|11868.3|11871.1|11865.6|4
1646694340000|2022-03-07 23:05:40|11871.9|11869.1|11873.4|11869.4|11873.4|11869.4|11871.2|11867.2|1
1646694350000|2022-03-07 23:05:50|11874.4|11871.6|11875.1|11871.1|11875.1|11871.6|11874.2|11870.2|4
1646694360000|2022-03-07 23:06:00|11875.4|11871.4|11879|11875|11879|11875|11874.7|11869.2|10
1646694370000|2022-03-07 23:06:10|11878.9|11876.1|11886.7|11882.7|11887|11883|11878|11872|15
1646694380000|2022-03-07 23:06:20|11886.2|11882.2|11883.8|11879.8|11886.3|11882.2|11883.1|11878.3|10
1646694390000|2022-03-07 23:06:30|11884|11880|11903.7|11895.7|11904.2|11897.5|11884|11880|32
1646694400000|2022-03-07 23:06:40|11902.2|11898.2|11892.5|11888.5|11904|11898.2|11892.2|11886.2|10
1646694410000|2022-03-07 23:06:50|11891.7|11887.7|11889.7|11881.7|11892.5|11888.6|11888|11881.7|17
1646694420000|2022-03-07 23:07:00|11888.7|11880.7|11883.2|11879.2|11888.7|11882.2|11883.2|11879.2|8
1646694430000|2022-03-07 23:07:10|11882.4|11879.6|11874.2|11870.2|11882.4|11879.6|11871.7|11867.2|23
1646694440000|2022-03-07 23:07:20|11876.2|11872.2|11879.9|11875.9|11880.2|11876.2|11875.9|11871.2|6
1646694450000|2022-03-07 23:07:30|11881.7|11873.7|11877.1|11873.1|11885.2|11879.7|11876.7|11871.2|15
1646694460000|2022-03-07 23:07:40|11877.4|11873.4|11881.7|11873.7|11882.7|11877.2|11877.4|11872.4|13
1646694470000|2022-03-07 23:07:50|11880.2|11876.2|11882.2|11878.2|11883.2|11878.2|11880.2|11875.2|2
1646694480000|2022-03-07 23:08:00|11881.7|11877.7|11880.2|11876.2|11881.7|11877.7|11880.2|11876.2|5
1646694490000|2022-03-07 23:08:10|11880.5|11876.5|11879.8|11875.8|11882|11876.5|11879|11874|13
1646694500000|2022-03-07 23:08:20|11879.5|11875.5|11877.7|11873.7|11879.5|11875.5|11877.7|11873.7|3
1646694510000|2022-03-07 23:08:30|11878|11874|11875.3|11871.3|11878.6|11874.6|11875.3|11871.3|4
1646694520000|2022-03-07 23:08:40|11877.3|11873.3|11883.9|11875.9|11883.9|11878.4|11877.3|11873.3|16
1646694530000|2022-03-07 23:08:50|11882.4|11878.4|11882.4|11878.4|11884.6|11879.4|11882.2|11876.6|4
1646694540000|2022-03-07 23:09:00|11882.2|11878.2|11880.2|11876.2|11882.4|11878.4|11879.7|11875.7|4
1646694550000|2022-03-07 23:09:10|11880|11876|11893.7|11889.7|11893.7|11889.7|11879|11875|51
1646694560000|2022-03-07 23:09:20|11894.2|11890.2|11894.6|11891.8|11895.2|11891.8|11894|11890|5
1646694570000|2022-03-07 23:09:30|11894.4|11891.6|11894.4|11891.6|11897.5|11893.6|11894.4|11891.5|5
1646694580000|2022-03-07 23:09:40|11896|11892|11890|11886|11896.5|11892.5|11890|11885.2|18
1646694590000|2022-03-07 23:09:50|11889.2|11885.2|11878.7|11874.7|11890.2|11885.2|11870.1|11866.5|84
1646694600000|2022-03-07 23:10:00|11884.5|11876.5|11886.2|11882.2|11889.4|11885.2|11879|11875|17
1646694610000|2022-03-07 23:10:10|11886.4|11883.6|11891.2|11883.2|11892.5|11887.3|11886.4|11883.2|14
1646694620000|2022-03-07 23:10:20|11889.7|11885.7|11893.1|11890.3|11895.7|11891.7|11889.7|11885.7|7
1646694630000|2022-03-07 23:10:30|11893.9|11889.9|11894.2|11890.2|11894.5|11890.8|11893.4|11889.9|2
1646694640000|2022-03-07 23:10:40|11894.1|11891.3|11901.3|11898.5|11901.3|11898.5|11893.1|11890.3|11
1646694650000|2022-03-07 23:10:50|11900.3|11897.5|11903.4|11895.4|11903.4|11897.5|11900.3|11895.2|11
1646694660000|2022-03-07 23:11:00|11900.9|11896.9|11908.4|11904.4|11908.6|11904.4|11900.4|11896.4|26
1646694670000|2022-03-07 23:11:10|11908.8|11906|11912.7|11908.7|11912.7|11909.3|11908.7|11904.7|30
1646694680000|2022-03-07 23:11:20|11912.4|11908.4|11924.2|11921.4|11929.2|11925.5|11912.4|11908.4|32
1646694690000|2022-03-07 23:11:30|11923.9|11921.1|11928.6|11920.6|11928.6|11921.1|11918.9|11913.4|33
1646694700000|2022-03-07 23:11:40|11926.8|11922.8|11917.3|11913.3|11931.1|11927.1|11916.6|11912.6|33
1646694710000|2022-03-07 23:11:50|11917.1|11913.1|11876.9|11872.9|11917.6|11913.8|11870.6|11863.5|137
1646694720000|2022-03-07 23:12:00|11877.5|11873.5|11882.7|11878.7|11884.9|11878.7|11877.5|11871.3|15
1646694730000|2022-03-07 23:12:10|11882.4|11878.4|11883.8|11881|11885.9|11882|11882.4|11877.9|17
1646694740000|2022-03-07 23:12:20|11883.9|11879.9|11883.9|11879.9|11883.9|11879.9|11883.9|11879.9|2
1646694750000|2022-03-07 23:12:30|11883.5|11880.7|11883.4|11879.4|11884.1|11880.7|11883.4|11879.4|7
1646694760000|2022-03-07 23:12:40|||||||||1
1646694770000|2022-03-07 23:12:50|11884.6|11876.6|11881.9|11877.9|11884.6|11877.9|11881.9|11876.6|3
1646694780000|2022-03-07 23:13:00|11878.9|11874.9|11878.9|11874.9|11878.9|11874.9|11878.9|11874.9|4
1646694790000|2022-03-07 23:13:10|11878.8|11876|11884.9|11876.9|11884.9|11879.6|11878.8|11876|6
1646694800000|2022-03-07 23:13:20|11882.4|11878.4|11878.2|11875.4|11882.4|11878.6|11878.2|11875|3
1646694810000|2022-03-07 23:13:30|11877.5|11874.7|11877.5|11874.7|11877.5|11874.7|11877.5|11874.7|0
1646694820000|2022-03-07 23:13:40|11877.3|11874.5|11877.9|11873.9|11878.3|11874.7|11877.1|11873.9|7
1646694830000|2022-03-07 23:13:50|11878.1|11874.1|11878.1|11874.1|11878.1|11874.1|11878.1|11874.1|2
1646694840000|2022-03-07 23:14:00|11878.7|11874.7|11881.9|11877.9|11881.9|11877.9|11878.7|11874.7|4
1646694850000|2022-03-07 23:14:10|11881.7|11877.7|11882.4|11878.4|11882.4|11878.4|11881.6|11877.6|1
1646694860000|2022-03-07 23:14:20|11882.6|11878.6|11881.9|11877.9|11882.6|11878.6|11881.9|11877.9|0
1646694870000|2022-03-07 23:14:30|11881.5|11878.7|11882.3|11879.5|11882.3|11879.5|11881.5|11878.7|0
1646694880000|2022-03-07 23:14:40|11882.7|11878.7|11882.7|11878.7|11882.7|11878.7|11882.7|11878.7|0
1646694890000|2022-03-07 23:14:50|11882.3|11879.5|11882.3|11879.5|11882.3|11879.5|11882.3|11879.5|0
1646694900000|2022-03-07 23:15:00|11882.9|11880.1|11884.1|11881.3|11884.6|11881.3|11882.9|11880.1|6
1646694910000|2022-03-07 23:15:10|11883.8|11881|11884.6|11880.6|11884.6|11881|11883.8|11880.6|0
1646694920000|2022-03-07 23:15:20|11884.5|11881.7|11884.8|11882|11885.6|11882|11884.5|11880.9|1
1646694930000|2022-03-07 23:15:30|11885.8|11883|11885.8|11883|11885.8|11883|11885.8|11883|2
1646694940000|2022-03-07 23:15:40|11886|11883.2|11885.8|11883|11886.3|11883.5|11885.8|11883|4
1646694950000|2022-03-07 23:15:50|11885.3|11882.5|11883|11880.2|11885.3|11882.5|11883|11880.2|5
1646694960000|2022-03-07 23:16:00|11883.4|11879.4|11877.8|11875|11883.4|11879.4|11877.8|11875|8
1646694970000|2022-03-07 23:16:10|11877.7|11873.7|11872.9|11868.9|11877.7|11874.5|11872.9|11868.9|13
1646694980000|2022-03-07 23:16:20|11874|11866|11866.4|11862.4|11874|11866.9|11866.4|11862.4|26
1646694990000|2022-03-07 23:16:30|11866.1|11862.1|11866|11862|11867.3|11862.7|11864.3|11859.3|12
1646695000000|2022-03-07 23:16:40|11866.2|11862.2|11866.5|11862.5|11866.7|11862.7|11866|11862|9
1646695010000|2022-03-07 23:16:50|11866.2|11862.2|11868.4|11860.4|11869.4|11862.5|11866.2|11860.4|5
1646695020000|2022-03-07 23:17:00|11866.6|11862.6|11867.6|11863.6|11870.6|11863.6|11866.6|11861.1|18
1646695030000|2022-03-07 23:17:10|11855.6|11852.8|11799|11791|11855.6|11852.8|11784.5|11776.5|285
1646695040000|2022-03-07 23:17:20|11798.5|11790.5|11796|11788|11803.2|11797|11792|11784.9|42
1646695050000|2022-03-07 23:17:30|11795.7|11787.7|11795.7|11787.7|11796.5|11790.1|11790.4|11784.2|29
1646695060000|2022-03-07 23:17:40|11795.2|11787.2|11801.3|11797.3|11801.5|11797.7|11794.5|11787.2|16
1646695070000|2022-03-07 23:17:50|11800.9|11798.1|11789.7|11785.7|11836.3|11830.9|11789.2|11785.2|136
1646695080000|2022-03-07 23:18:00|11790.2|11786.2|11773.5|11765.5|11790.2|11786.2|11770.1|11765.2|90
1646695090000|2022-03-07 23:18:10|11774.1|11766.1|11769.3|11761.3|11774.1|11768.5|11761.2|11756.8|52
1646695100000|2022-03-07 23:18:20|11776.8|11768.8|11751.6|11748.8|11776.8|11768.8|11709.4|11706.6|99
1646695110000|2022-03-07 23:18:30|11717.8|11709.8|11726.3|11718.3|11727.1|11719.1|11708|11703.1|175
1646695120000|2022-03-07 23:18:40|11727.3|11719.3|11744.4|11736.4|11744.4|11736.4|11727.3|11719.3|36
1646695130000|2022-03-07 23:18:50|11744.8|11736.8|11748.9|11740.9|11749.4|11741.7|11741.8|11735.6|20
1646695140000|2022-03-07 23:19:00|11749.2|11741.2|11741.7|11737.7|11749.6|11746.8|11741.7|11734.7|52
1646695150000|2022-03-07 23:19:10|11741.9|11737.9|11749.1|11741.1|11749.1|11741.1|11741.9|11736.9|14
1646695160000|2022-03-07 23:19:20|11749.3|11741.3|11749.6|11741.6|11750.8|11745.3|11745.5|11741.3|20
1646695170000|2022-03-07 23:19:30|11749.3|11741.3|11741.4|11737.4|11749.3|11744.8|11741.4|11737.4|17
1646695180000|2022-03-07 23:19:40|11743.4|11735.4|11727.7|11719.7|11743.4|11735.4|11722.3|11717.1|28
1646695190000|2022-03-07 23:19:50|11727.5|11719.5|11722.8|11714.8|11727.5|11720.4|11720.5|11714.6|19
1646695200000|2022-03-07 23:20:00|11723.9|11715.9|11725.5|11717.5|11725.8|11718.8|11716.8|11711.8|21
1646695210000|2022-03-07 23:20:10|11725.8|11717.8|11748.2|11740.2|11749.5|11741.5|11724.8|11716.8|52
1646695220000|2022-03-07 23:20:20|11748.1|11740.1|11745.9|11737.9|11749.2|11744.5|11744.7|11736.7|27
1646695230000|2022-03-07 23:20:30|11742|11739.2|11737.2|11729.2|11747.1|11739.2|11736.2|11728.2|9
1646695240000|2022-03-07 23:20:40|11737|11729|11738.7|11730.7|11740.1|11734.7|11735.6|11729|2
1646695250000|2022-03-07 23:20:50|11737|11733|11739.7|11731.7|11739.7|11733.2|11737|11730.7|6
1646695260000|2022-03-07 23:21:00|11738.6|11735.8|11751.7|11743.7|11751.7|11743.7|11738.6|11734.5|11
1646695270000|2022-03-07 23:21:10|11752.7|11744.7|11757.1|11749.1|11757.1|11749.1|11752.7|11744.7|5
1646695280000|2022-03-07 23:21:20|11756.5|11748.5|11748.2|11744.2|11757.5|11749.5|11748.2|11744.2|9
1646695290000|2022-03-07 23:21:30|11749.1|11745.1|11742.3|11738.3|11749.6|11745.1|11742.3|11737.3|4
1646695300000|2022-03-07 23:21:40|11741|11737|11742.6|11734.6|11743.8|11737.5|11738.5|11733.9|5
1646695310000|2022-03-07 23:21:50|11742.4|11734.4|11755.3|11747.3|11755.3|11747.3|11741.6|11733.9|13
1646695320000|2022-03-07 23:22:00|11753.5|11749.5|11766.8|11758.8|11769.1|11761.1|11753.5|11749.5|29
1646695330000|2022-03-07 23:22:10|11764.7|11756.7|11764.6|11756.6|11764.8|11756.8|11758|11752.9|63
1646695340000|2022-03-07 23:22:20|11764.8|11756.8|11723.9|11721.1|11764.8|11757.8|11711.9|11709.1|101
1646695350000|2022-03-07 23:22:30|11724.2|11721.4|11725.8|11721.8|11726.4|11721.8|11722.3|11716.5|11
1646695360000|2022-03-07 23:22:40|11728|11720|11729.9|11721.9|11731.8|11723.8|11727.8|11720|5
1646695370000|2022-03-07 23:22:50|11730.4|11722.4|11731.3|11723.3|11731.8|11727.3|11727.2|11721.9|7
1646695380000|2022-03-07 23:23:00|11730.1|11726.1|11733.1|11725.1|11737.3|11729.3|11730.1|11725.1|16
1646695390000|2022-03-07 23:23:10|11733.3|11725.3|11738.7|11730.7|11738.8|11734.3|11732.8|11724.8|8
1646695400000|2022-03-07 23:23:20|11738.3|11730.3|11737.3|11733.3|11740.8|11733.3|11736.5|11730.3|2
1646695410000|2022-03-07 23:23:30|11741.3|11733.8|11744|11740|11744.8|11740|11741.3|11733.8|7
1646695420000|2022-03-07 23:23:40|11744.5|11736.5|11745.4|11737.4|11745.4|11738.7|11741.5|11734.3|2
1646695430000|2022-03-07 23:23:50|11746.8|11738.8|11746.7|11742.7|11746.8|11742.7|11746.7|11738.8|1
1646695440000|2022-03-07 23:24:00|11746.5|11742.5|11748.8|11740.8|11748.8|11742.5|11741.2|11737.3|13
1646695450000|2022-03-07 23:24:10|11748.3|11740.3|11749.8|11741.8|11749.8|11741.8|11748.3|11740.3|5
1646695460000|2022-03-07 23:24:20|11750|11742|11759.3|11751.3|11764|11756|11750|11742|38
1646695470000|2022-03-07 23:24:30|11759|11751|11757.5|11749.5|11759|11752.1|11754.9|11749.5|5
1646695480000|2022-03-07 23:24:40|11757.2|11749.2|11750|11742|11757.2|11753|11748|11740|33
1646695490000|2022-03-07 23:24:50|||||||||1
1646695500000|2022-03-07 23:25:00|11748.6|11744.6|11750.8|11742.8|11753.5|11748|11748.6|11742.8|12
1646695510000|2022-03-07 23:25:10|11752.2|11744.2|11762.6|11754.6|11763.4|11755.7|11752.2|11744.2|45
1646695520000|2022-03-07 23:25:20|11762.8|11754.8|11765.3|11761.3|11769.2|11761.3|11762.6|11754.6|15
1646695530000|2022-03-07 23:25:30|11766.9|11758.9|11752.8|11750|11766.9|11758.9|11752.6|11748.5|15
1646695540000|2022-03-07 23:25:40|11752.5|11749.7|11747.4|11739.4|11752.5|11749.7|11742.2|11736.8|15
1646695550000|2022-03-07 23:25:50|11745.9|11741.9|11747.9|11739.9|11749.3|11745.2|11745.9|11739.7|14
1646695560000|2022-03-07 23:26:00|11748.2|11740.2|11752|11744|11752|11744.3|11746.5|11740.2|20
1646695570000|2022-03-07 23:26:10|11751.8|11743.8|11749|11745|11752|11745|11749|11742|5
1646695580000|2022-03-07 23:26:20|11749.5|11745.5|11751|11747|11752|11747|11746.3|11740.9|4
1646695590000|2022-03-07 23:26:30|11749.4|11746.6|11757|11749|11760.5|11756|11749.4|11745.4|13
1646695600000|2022-03-07 23:26:40|11758|11750|11760.4|11752.4|11760.4|11754.1|11756.9|11750|3
1646695610000|2022-03-07 23:26:50|11758.2|11754.2|11758.6|11754.6|11760.4|11754.6|11757.9|11751.7|5
1646695620000|2022-03-07 23:27:00|11759.3|11755.3|11761.2|11753.2|11762.4|11755.9|11758.2|11751.7|10
1646695630000|2022-03-07 23:27:10|11762.6|11754.6|11763.1|11760.3|11764.9|11760.3|11762.4|11754.4|10
1646695640000|2022-03-07 23:27:20|11763.9|11759.9|11783.7|11775.7|11787.5|11780.9|11763.9|11759.9|57
1646695650000|2022-03-07 23:27:30|11785.4|11781.4|11787.2|11783.2|11792.4|11786.2|11785.4|11779.6|50
1646695660000|2022-03-07 23:27:40|11786.6|11782.6|11765.2|11761.2|11787.5|11782.6|11764.9|11757.5|13
1646695670000|2022-03-07 23:27:50|11769.2|11762.9|11783.7|11775.7|11783.7|11775.7|11769.2|11762.2|10
1646695680000|2022-03-07 23:28:00|11781.4|11777.4|11783.7|11775.7|11783.7|11777.4|11781.4|11775.7|2
1646695690000|2022-03-07 23:28:10|11781.2|11777.2|11774.9|11766.9|11781.2|11777.2|11774.9|11766.9|6
1646695700000|2022-03-07 23:28:20|11772.7|11764.7|11774|11766|11776.1|11768.1|11767.2|11762.7|11
1646695710000|2022-03-07 23:28:30|11773.7|11765.7|11800.5|11796.5|11815.3|11807.3|11773.7|11765.7|86
1646695720000|2022-03-07 23:28:40|11801.7|11793.7|11803.8|11795.8|11803.8|11795.8|11790.6|11784.2|15
1646695730000|2022-03-07 23:28:50|11803.6|11795.6|11804.3|11800.3|11805.9|11800.3|11799.3|11793.1|14
1646695740000|2022-03-07 23:29:00|11804.8|11800.8|11801.7|11797.7|11805.2|11800.9|11801.7|11797.2|7
1646695750000|2022-03-07 23:29:10|11801.1|11797.1|11801.1|11797.1|11801.1|11797.1|11801.1|11797.1|1
1646695760000|2022-03-07 23:29:20|11801.6|11797.6|11798.7|11790.7|11804.9|11798|11796.7|11790.7|27
1646695770000|2022-03-07 23:29:30|11799.2|11791.2|11796.7|11792.7|11799.2|11793|11796.7|11791.2|0
1646695780000|2022-03-07 23:29:40|11796.2|11792.2|11797.9|11789.9|11798.2|11792.2|11794.8|11788.8|6
1646695790000|2022-03-07 23:29:50|11796.1|11792.1|11794.7|11790.7|11797.9|11792.1|11794.7|11789.7|4
1646695800000|2022-03-07 23:30:00|11794.2|11790.2|11793.7|11790.9|11794.7|11790.9|11793.1|11790.2|2
1646695810000|2022-03-07 23:30:10|11793.1|11790.3|11797.9|11789.9|11797.9|11791.5|11793.1|11789.9|4
1646695820000|2022-03-07 23:30:20|11796.3|11793.5|11800.9|11792.9|11800.9|11794.5|11796.3|11792.9|23
1646695830000|2022-03-07 23:30:30|11799.1|11795.1|11804.6|11796.6|11804.6|11796.7|11799|11792.9|4
1646695840000|2022-03-07 23:30:40|11802.2|11798.2|11801.4|11797.4|11802.4|11798.4|11801.4|11797.4|3
1646695850000|2022-03-07 23:30:50|11801.1|11797.1|11801.7|11797.7|11803.5|11797.7|11801.1|11795.5|1
1646695860000|2022-03-07 23:31:00|11802.6|11794.6|11802.6|11794.6|11802.6|11797.1|11800.8|11794.6|1
1646695870000|2022-03-07 23:31:10|11801.1|11797.1|11801.1|11797.1|11802.6|11797.1|11800.8|11794.6|3
1646695880000|2022-03-07 23:31:20|11801.3|11797.3|11802|11798|11804.8|11799|11801|11796.2|2
1646695890000|2022-03-07 23:31:30|11802.4|11798.4|11811.6|11803.6|11811.6|11803.6|11802|11796.2|7
1646695900000|2022-03-07 23:31:40|11809.4|11805.4|11815.1|11811.1|11816.6|11811.1|11809|11805.1|5
1646695910000|2022-03-07 23:31:50|11815.3|11811.3|11815.6|11807.6|11816.6|11811.6|11813.1|11806.9|4
1646695920000|2022-03-07 23:32:00|11813.4|11809.4|11814.2|11810.2|11814.2|11810.2|11813.4|11809.4|1
1646695930000|2022-03-07 23:32:10|11814.1|11811.3|11815.5|11812.7|11815.5|11812.7|11814.1|11810.9|6
1646695940000|2022-03-07 23:32:20|11814|11806|11814.6|11810.6|11815.1|11812.2|11811.7|11805.8|28
1646695950000|2022-03-07 23:32:30|11812.4|11808.4|11812.4|11808.4|11812.4|11808.4|11812.4|11808.4|9
1646695960000|2022-03-07 23:32:40|11811.8|11807.8|11801.1|11798.3|11811.8|11807.8|11801.1|11798.3|19
1646695970000|2022-03-07 23:32:50|11801.7|11798.9|11800.7|11796.7|11802.5|11798.9|11795.4|11790.8|74
1646695980000|2022-03-07 23:33:00|11799.6|11796.8|11796.9|11792.9|11799.6|11796.8|11796.9|11792.9|23
1646695990000|2022-03-07 23:33:10|11797.1|11793.1|11805.2|11801.2|11805.2|11801.2|11797.1|11793.1|10
1646696000000|2022-03-07 23:33:20|11804.1|11801.3|11807.1|11804.3|11807.1|11804.3|11804.1|11800.9|3
1646696010000|2022-03-07 23:33:30|11808.4|11804.4|11816.4|11808.4|11816.4|11808.6|11808.4|11803.4|4
1646696020000|2022-03-07 23:33:40|11816.2|11808.2|11811.9|11807.9|11816.2|11809.4|11811.9|11807.9|1
1646696030000|2022-03-07 23:33:50|11812.4|11808.4|11816.2|11812.2|11816.4|11812.4|11812.4|11808.4|1
1646696040000|2022-03-07 23:34:00|11815.9|11811.9|11816.5|11808.5|11817.5|11813.6|11814.4|11808.2|12
1646696050000|2022-03-07 23:34:10|11815|11811|11812.5|11808.5|11816.5|11811|11810.9|11808.1|9
1646696060000|2022-03-07 23:34:20|11811.7|11808.9|11812.2|11808.2|11812.2|11808.9|11811.4|11808.2|0
1646696070000|2022-03-07 23:34:30|11812.5|11808.5|11814|11810|11814|11810|11812.5|11808.5|6
1646696080000|2022-03-07 23:34:40|11813.8|11809.8|11811.7|11808.9|11814|11810|11811.7|11808.9|6
1646696090000|2022-03-07 23:34:50|11813.7|11805.7|11808.1|11800.1|11813.7|11806.6|11807.9|11800.1|8
1646696100000|2022-03-07 23:35:00|11808.4|11800.4|11805.4|11801.4|11808.4|11801.9|11805.4|11799.4|8
1646696110000|2022-03-07 23:35:10|11804.9|11800.9|11805.1|11801.1|11805.4|11801.4|11804.9|11800.9|2
1646696120000|2022-03-07 23:35:20|11805.4|11801.4|11801.4|11797.4|11805.4|11801.4|11800.8|11796.8|8
1646696130000|2022-03-07 23:35:30|11801.1|11797.1|11801.1|11797.1|11801.1|11797.1|11801.1|11797.1|1
1646696140000|2022-03-07 23:35:40|11804.2|11796.2|11801.9|11797.9|11804.8|11799.6|11801.9|11795.5|3
1646696150000|2022-03-07 23:35:50|11801.6|11797.6|11797|11794.2|11801.6|11797.6|11797|11793.1|7
1646696160000|2022-03-07 23:36:00|11796.8|11794|11797.6|11794.8|11799.3|11795.5|11796.8|11794|2
1646696170000|2022-03-07 23:36:10|11797.8|11795|11797.3|11794.5|11798.1|11795.3|11797.3|11794.5|3
1646696180000|2022-03-07 23:36:20|11798.1|11794.1|11798.4|11794.4|11799.1|11795.7|11798.1|11794.1|3
1646696190000|2022-03-07 23:36:30|11801.2|11793.2|11802.1|11798.1|11803.4|11798.2|11799.2|11793.2|6
1646696200000|2022-03-07 23:36:40|11802.4|11798.4|11803.5|11799.5|11804.8|11799.8|11802.4|11796.8|3
1646696210000|2022-03-07 23:36:50|11802.7|11799.9|11811.8|11807.8|11812.5|11807.8|11802.7|11798.9|18
1646696220000|2022-03-07 23:37:00|11812.2|11809.4|11817.3|11813.3|11818.3|11814.3|11812.2|11809.4|9
1646696230000|2022-03-07 23:37:10|11817.1|11813.1|11815.3|11811.3|11817.1|11813.1|11815.3|11811.3|3
1646696240000|2022-03-07 23:37:20|||||||||3
1646696250000|2022-03-07 23:37:30|11815.7|11811.7|11827.8|11823.8|11829.9|11824.5|11815.7|11811.7|32
1646696260000|2022-03-07 23:37:40|11828.7|11824.7|11838.2|11830.2|11838.7|11832|11828.7|11824.7|23
1646696270000|2022-03-07 23:37:50|11838.7|11830.7|11837|11829|11841.9|11836.8|11835.4|11828.5|17
1646696280000|2022-03-07 23:38:00|11836.7|11828.7|11825.4|11817.4|11836.7|11830.4|11824|11816|21
1646696290000|2022-03-07 23:38:10|11825|11817|11828.1|11825.3|11831.2|11825.8|11824.2|11817|7
1646696300000|2022-03-07 23:38:20|11828.6|11825.8|11834.7|11826.7|11835.7|11831.9|11828.6|11823.4|7
1646696310000|2022-03-07 23:38:30|11835.5|11827.5|11832.2|11828.2|11835.5|11828.5|11831.7|11826.7|1
1646696320000|2022-03-07 23:38:40|11832.3|11829.5|11839.2|11835.2|11840.2|11835.2|11832.3|11828.2|13
1646696330000|2022-03-07 23:38:50|11838.9|11834.9|11837.2|11833.2|11842.2|11835.2|11836.7|11831.7|17
1646696340000|2022-03-07 23:39:00|11837.7|11829.7|11840.2|11832.2|11840.5|11833.2|11836.2|11828.2|4
1646696350000|2022-03-07 23:39:10|11840|11832|11836.4|11828.4|11840|11833.2|11836.4|11828.4|4
1646696360000|2022-03-07 23:39:20|11834.7|11830.7|11841.7|11833.7|11841.7|11835.4|11834.7|11830.7|4
1646696370000|2022-03-07 23:39:30|11841.6|11833.6|11832.7|11824.7|11841.6|11833.6|11830.9|11824.7|12
1646696380000|2022-03-07 23:39:40|11832.4|11824.4|11831.1|11827.1|11832.4|11828.1|11829.6|11821.9|9
1646696390000|2022-03-07 23:39:50|11830.1|11827.3|11832.3|11828.3|11833.6|11829.9|11830.1|11825.6|27
1646696400000|2022-03-07 23:40:00|11831.9|11829.1|11825.2|11822.4|11831.9|11829.1|11825.2|11822.4|14
1646696410000|2022-03-07 23:40:10|11825|11822.2|11846.9|11842.9|11847.5|11844|11824.2|11821.4|54
1646696420000|2022-03-07 23:40:20|11846.4|11842.4|11846.9|11842.9|11852.4|11846.4|11843.9|11839.9|27
1646696430000|2022-03-07 23:40:30|11848.6|11844.6|11853.9|11849.9|11855.9|11850.1|11848.6|11844.6|26
1646696440000|2022-03-07 23:40:40|11853.5|11849.5|11871|11867|11874|11867|11852.9|11847.9|54
1646696450000|2022-03-07 23:40:50|11870.6|11867.8|11862.8|11858.8|11873.4|11869.2|11862.6|11856.6|51
1646696460000|2022-03-07 23:41:00|11862.6|11858.6|11869.6|11865.6|11870.3|11865.6|11862.3|11854.3|22
1646696470000|2022-03-07 23:41:10|11870.1|11862.1|11866.6|11858.6|11870.1|11863|11864|11858.1|10
1646696480000|2022-03-07 23:41:20|11866.3|11858.3|11865|11862.2|11868.1|11864.2|11864.5|11857.6|9
1646696490000|2022-03-07 23:41:30|11864.5|11861.7|11871.1|11867.1|11871.1|11867.1|11863.1|11859.1|51
1646696500000|2022-03-07 23:41:40|11872.7|11864.7|11871.8|11863.8|11872.7|11866.6|11867.6|11861.1|7
1646696510000|2022-03-07 23:41:50|11870.6|11866.6|11869.1|11865.1|11872|11866.6|11867.3|11862.8|12
1646696520000|2022-03-07 23:42:00|11868.8|11864.8|11864.1|11860.1|11868.8|11864.9|11864.1|11860.1|17
1646696530000|2022-03-07 23:42:10|11863.6|11859.6|11858.6|11854.6|11866.8|11860.1|11856.9|11851.5|55
1646696540000|2022-03-07 23:42:20|11859.9|11855.9|11871.1|11863.1|11871.9|11864.1|11859.9|11855.9|11
1646696550000|2022-03-07 23:42:30|11868.6|11864.6|11865.9|11861.9|11871.1|11864.9|11865.6|11861.6|7
1646696560000|2022-03-07 23:42:40|11865.4|11861.4|11869.1|11861.1|11869.1|11862.9|11865.4|11861.1|16
1646696570000|2022-03-07 23:42:50|11867.6|11863.6|11882.3|11874.3|11884.3|11880.4|11867.3|11863.3|32
1646696580000|2022-03-07 23:43:00|11883.3|11875.3|11872|11864|11883.4|11876|11872|11864|11
1646696590000|2022-03-07 23:43:10|11871.5|11863.5|11870.7|11866.7|11872.3|11868.3|11867.5|11863.2|11
1646696600000|2022-03-07 23:43:20|11870.2|11866.2|11871.3|11867.3|11873.6|11867.6|11868.6|11862.4|10
1646696610000|2022-03-07 23:43:30|11870.8|11866.8|11870|11862|11870.8|11866.9|11866.8|11861.5|11
1646696620000|2022-03-07 23:43:40|11870.2|11862.2|11875|11871|11875|11871|11869|11862.2|9
1646696630000|2022-03-07 23:43:50|11874.8|11870.8|11877.2|11869.2|11880.2|11874.8|11874.8|11869.2|6
1646696640000|2022-03-07 23:44:00|11875|11871|11887.7|11883.7|11890.2|11883.7|11874.8|11870.8|42
1646696650000|2022-03-07 23:44:10|11890.2|11882.2|11884.2|11880.2|11890.2|11883.8|11883.1|11878|19
1646696660000|2022-03-07 23:44:20|11885.6|11877.6|11883.6|11879.6|11886|11880|11882.2|11876.6|11
1646696670000|2022-03-07 23:44:30|11883.4|11879.4|11884.3|11880.3|11884.3|11880.3|11883.1|11879.1|1
1646696680000|2022-03-07 23:44:40|11884.1|11880.1|11884.1|11881.3|11884.1|11881.3|11882.7|11879.8|11
1646696690000|2022-03-07 23:44:50|11884.4|11881.6|11884.3|11880.3|11884.9|11882.1|11883.4|11879.8|6
1646696700000|2022-03-07 23:45:00|11885|11882.2|11886.9|11882.9|11887.2|11883.2|11885|11881.6|14
1646696710000|2022-03-07 23:45:10|11887.4|11883.4|11884.3|11880.3|11887.4|11883.4|11884.3|11880.3|15
1646696720000|2022-03-07 23:45:20|11885.9|11877.9|11884.3|11876.3|11887.5|11883.1|11882.5|11876.3|13
1646696730000|2022-03-07 23:45:30|11881.8|11877.8|11867.5|11859.5|11881.8|11877.8|11867.1|11859.1|49
1646696740000|2022-03-07 23:45:40|11867.8|11859.8|11857.9|11849.9|11870.1|11862.8|11856.8|11848.8|39
1646696750000|2022-03-07 23:45:50|11857.6|11849.6|11860.2|11852.2|11860.2|11852.2|11857.4|11849.4|4
1646696760000|2022-03-07 23:46:00|11860|11852|11866.5|11862.5|11868.3|11862.5|11857.8|11850.7|10
1646696770000|2022-03-07 23:46:10|11867.9|11863.9|11868.3|11860.3|11882.2|11874.2|11866.8|11858.8|26
1646696780000|2022-03-07 23:46:20|11868.5|11860.5|11867.3|11859.3|11869.2|11862.3|11866.3|11859.3|0
1646696790000|2022-03-07 23:46:30|11867.5|11859.5|11866.8|11862.8|11868.3|11862.8|11866.8|11859.3|1
1646696800000|2022-03-07 23:46:40|||||||||1
1646696810000|2022-03-07 23:46:50|11869.4|11861.4|11878.5|11870.5|11880.3|11872.8|11869.4|11861.4|27
1646696820000|2022-03-07 23:47:00|11876.3|11872.3|11878.8|11870.8|11878.8|11872.3|11876|11870.3|4
1646696830000|2022-03-07 23:47:10|11878.5|11870.5|11875.7|11871.7|11878.8|11871.8|11875.5|11868.5|1
1646696840000|2022-03-07 23:47:20|11875|11871|11872.6|11868.6|11875|11871.3|11868.6|11865.2|15
1646696850000|2022-03-07 23:47:30|11873|11869|11876|11872|11876.5|11872.5|11873|11869|4
1646696860000|2022-03-07 23:47:40|11874.5|11870.5|11876.1|11868.1|11876.1|11870.5|11873.6|11868.1|3
1646696870000|2022-03-07 23:47:50|11873.9|11869.9|11871.6|11867.6|11874.1|11869.9|11871.6|11866.1|5
1646696880000|2022-03-07 23:48:00|11872.5|11864.5|11872.5|11864.5|11872.5|11864.5|11872.5|11864.5|7
1646696890000|2022-03-07 23:48:10|11874.9|11866.9|11870.7|11866.7|11875.1|11870.7|11870|11865|6
1646696900000|2022-03-07 23:48:20|11870.8|11868|11869.5|11865.5|11872.5|11868|11869.5|11864.5|2
1646696910000|2022-03-07 23:48:30|11866.5|11858.5|11861.4|11858.6|11866.5|11859.5|11860.6|11854.5|31
1646696920000|2022-03-07 23:48:40|11862.4|11858.4|11864.8|11856.8|11867.1|11862.1|11862.4|11856.8|13
1646696930000|2022-03-07 23:48:50|11865.4|11857.4|11862.9|11858.9|11865.4|11858.9|11862.9|11857.4|1
1646696940000|2022-03-07 23:49:00|11865.9|11857.9|11863.7|11859.7|11865.9|11859.9|11863.5|11857.9|0
1646696950000|2022-03-07 23:49:10|11865.9|11857.9|11867.4|11859.4|11867.4|11859.4|11865.9|11857.9|1
1646696960000|2022-03-07 23:49:20|11867.2|11859.2|11871.2|11863.2|11871.2|11863.2|11866.1|11859.2|2
1646696970000|2022-03-07 23:49:30|11870.7|11862.7|11870.5|11867.7|11871.1|11868.3|11869.1|11862.7|4
1646696980000|2022-03-07 23:49:40|11872.2|11869.4|11874.6|11870.6|11874.6|11870.6|11872.2|11869.4|1
1646696990000|2022-03-07 23:49:50|11874.4|11870.4|11878.6|11874.6|11878.6|11874.6|11874.4|11870.1|12
1646697000000|2022-03-07 23:50:00|11880.8|11872.8|11876.1|11872.1|11881.9|11876.6|11876.1|11872.1|11
1646697020000|2022-03-07 23:50:20|11875.1|11871.1|11875.6|11871.6|11876.5|11873.7|11875|11871.1|6
1646697030000|2022-03-07 23:50:30|11875.8|11871.8|11877|11874.2|11878|11875.2|11875.8|11871.8|3
1646697040000|2022-03-07 23:50:40|11877.5|11874.7|11877|11874.2|11877.5|11874.7|11877|11874.2|2
1646697050000|2022-03-07 23:50:50|11877.1|11873.1|11875.9|11871.9|11877.1|11873.1|11875.9|11871.9|3
1646697060000|2022-03-07 23:51:00|11875.8|11871.8|11875.8|11871.8|11876.2|11873.4|11875.6|11871.6|3
1646697070000|2022-03-07 23:51:10|11876.1|11872.1|11877.3|11873.3|11877.7|11874.9|11876.1|11872.1|5
1646697080000|2022-03-07 23:51:20|11876.8|11872.8|11876.8|11872.8|11876.8|11872.8|11876.8|11872.8|3
1646697100000|2022-03-07 23:51:40|11876.3|11872.3|11876.3|11872.3|11876.3|11872.3|11876.3|11872.3|0
1646697110000|2022-03-07 23:51:50|11876.2|11873.4|11877.2|11874.4|11877.2|11874.4|11876.2|11873.4|1
1646780400000|2022-03-08 23:00:00|12249.4|12241.4|12255.5|12252.7|12256.9|12254.1|12249.4|12241.4|11
1646780410000|2022-03-08 23:00:10|12249|12241|12251.9|12249.1|12257.4|12254.6|12249|12241|24
1646780420000|2022-03-08 23:00:20|12255.6|12247.6|12249.5|12241.5|12258.9|12250.9|12249.5|12241.5|33
1646780430000|2022-03-08 23:00:30|12249.9|12241.9|12256.2|12252.2|12257.7|12252.2|12248.9|12240.9|12
1646780440000|2022-03-08 23:00:40|12257.2|12249.2|12262.9|12258.9|12262.9|12258.9|12253.4|12248.9|11
1646780450000|2022-03-08 23:00:50|12265.1|12257.1|12265.2|12257.2|12265.2|12258.8|12260.7|12254.6|12
1646780460000|2022-03-08 23:01:00|12265.4|12257.4|12274.2|12266.2|12274.2|12266.2|12262.9|12257.2|23
1646780470000|2022-03-08 23:01:10|12274.4|12266.4|12304.9|12296.9|12306.2|12298.2|12274.4|12266.4|66
1646780480000|2022-03-08 23:01:20|12303.5|12299.5|12287.8|12279.8|12305.2|12299.5|12286.8|12278.8|29
1646780490000|2022-03-08 23:01:30|12286.4|12282.4|12281.8|12273.8|12288.6|12282.4|12281.1|12273.1|11
1646780500000|2022-03-08 23:01:40|12281.5|12278.7|12288.9|12280.9|12289.2|12281.2|12281.5|12275|14
1646780510000|2022-03-08 23:01:50|12285.6|12282.8|12291.7|12288.9|12291.7|12288.9|12279.4|12274.8|88
1646780520000|2022-03-08 23:02:00|12292.5|12289.7|12295.1|12287.1|12296.3|12290.1|12292.5|12285.6|29
1646780530000|2022-03-08 23:02:10|12293.9|12285.9|12290.8|12282.8|12295.6|12287.6|12290.8|12282.8|9
1646780540000|2022-03-08 23:02:20|12291.7|12283.7|12289.2|12281.2|12292.4|12285.5|12288.3|12280.5|20
1646780550000|2022-03-08 23:02:30|12288.9|12280.9|12287.9|12279.9|12289|12284|12285.7|12278.9|10
1646780560000|2022-03-08 23:02:40|12288.5|12280.5|12286.7|12278.7|12288.5|12280.5|12286.7|12278.7|6
1646780570000|2022-03-08 23:02:50|12286.9|12278.9|12268.1|12260.1|12286.9|12278.9|12265.4|12259.8|18
1646780580000|2022-03-08 23:03:00|12268.7|12260.7|12275.7|12267.7|12276.3|12268.3|12268.5|12260.5|13
1646780590000|2022-03-08 23:03:10|12275.1|12267.1|12280.6|12272.6|12282.1|12276.1|12274.1|12266.1|10
1646780600000|2022-03-08 23:03:20|12279.6|12271.6|12278.5|12270.5|12280.2|12272.2|12277.6|12269.6|4
1646780610000|2022-03-08 23:03:30|12279.1|12271.1|12279.1|12271.1|12279.3|12273.7|12277.5|12271.1|0
1646780620000|2022-03-08 23:03:40|12275.7|12272.9|12278.9|12270.9|12279.1|12272.9|12275.7|12270.4|8
1646780630000|2022-03-08 23:03:50|12280.3|12272.3|12284.6|12276.6|12284.6|12276.6|12279.1|12272.3|7
1646780640000|2022-03-08 23:04:00|12285.1|12277.1|12286.1|12282.1|12287.1|12283.1|12285.1|12277.1|4
1646780650000|2022-03-08 23:04:10|12283.8|12279.8|12285.3|12277.3|12285.3|12279.8|12281.1|12274.3|2
1646780660000|2022-03-08 23:04:20|12285.6|12277.6|12292.1|12284.1|12293.3|12285.3|12283.5|12277.6|11
1646780670000|2022-03-08 23:04:30|12291.1|12283.1|12292.3|12284.3|12292.3|12284.3|12291.1|12283.1|4
1646780680000|2022-03-08 23:04:40|12290.9|12282.9|12300.1|12292.1|12300.1|12294.5|12287.6|12282.9|37
1646780690000|2022-03-08 23:04:50|12303.5|12295.5|12302.5|12294.5|12327.6|12323.6|12301.7|12293.7|66
1646780700000|2022-03-08 23:05:00|12302.7|12294.7|12315.1|12311.1|12316.4|12311.1|12302.5|12294.5|13
1646780710000|2022-03-08 23:05:10|12315.7|12311.7|12306.9|12302.9|12318.2|12312.7|12306.9|12302.4|17
1646780720000|2022-03-08 23:05:20|12304.3|12301.5|12306.3|12302.3|12309.3|12302.7|12302.5|12296.6|20
1646780730000|2022-03-08 23:05:30|12307.3|12303.3|12313.4|12305.4|12313.4|12305.4|12304.6|12300.4|9
1646780740000|2022-03-08 23:05:40|12311.2|12307.2|12311.9|12307.9|12314.6|12308.6|12309.6|12304.8|4
1646780750000|2022-03-08 23:05:50|12312.3|12308.3|12312.3|12308.3|12312.3|12308.3|12312.3|12308.3|2
1646780760000|2022-03-08 23:06:00|12311.2|12303.2|12307.4|12299.4|12311.2|12303.2|12306.5|12299.4|5
1646780770000|2022-03-08 23:06:10|12305.2|12301.2|12290.6|12282.6|12305.4|12301.4|12290.6|12282.6|15
1646780780000|2022-03-08 23:06:20|12287.3|12279.3|12267.4|12263.4|12294.4|12286.6|12267.4|12261.9|39
1646780790000|2022-03-08 23:06:30|12271.9|12263.9|12282.8|12280|12284.9|12280.6|12269.4|12261.4|25
1646780800000|2022-03-08 23:06:40|12287.7|12283.7|12291.5|12283.5|12293|12286.6|12287.7|12282.7|21
1646780810000|2022-03-08 23:06:50|12289.6|12285.6|12303.4|12295.4|12303.4|12295.4|12289.3|12283.8|5
1646780820000|2022-03-08 23:07:00|12304.3|12296.3|12298.3|12290.3|12304.5|12299.9|12291.7|12285.9|20
1646780830000|2022-03-08 23:07:10|12299.5|12291.5|12297.7|12293.7|12299.7|12294.9|12297.4|12291.2|2
1646780840000|2022-03-08 23:07:20|12299.5|12291.5|12299|12291|12299.5|12291.5|12299|12291|3
1646780850000|2022-03-08 23:07:30|12299.9|12297.1|12297.3|12293.3|12301.1|12297.1|12297|12291|5
1646780860000|2022-03-08 23:07:40|12301.5|12297.5|12301.5|12297.5|12301.5|12297.5|12301.5|12297.5|4
1646780870000|2022-03-08 23:07:50|12301.6|12297.6|12306.5|12298.5|12307.5|12303|12300.5|12295.1|18
1646780880000|2022-03-08 23:08:00|12305|12297|12291.1|12287.1|12305|12297|12290.3|12286.8|17
1646780890000|2022-03-08 23:08:10|12286.9|12284.1|12287.9|12285.1|12287.9|12285.1|12286.9|12284.1|10
1646780900000|2022-03-08 23:08:20|12288.3|12284.3|12291.1|12283.1|12291.8|12286|12288.3|12283.1|4
1646780910000|2022-03-08 23:08:30|12291.6|12283.6|12306|12298|12306.2|12299.6|12290|12283.6|5
1646780920000|2022-03-08 23:08:40|12306.6|12298.6|12299.5|12291.5|12313.5|12305.5|12296|12288|12
1646780930000|2022-03-08 23:08:50|12300.1|12292.1|12303.7|12295.7|12304.2|12296.2|12300.1|12292.1|3
1646780940000|2022-03-08 23:09:00|12303.5|12295.5|12300.5|12292.5|12304.5|12297.5|12298.8|12290.8|8
1646780950000|2022-03-08 23:09:10|12300.8|12292.8|12297.8|12289.8|12301|12293|12297.5|12289.5|1
1646780960000|2022-03-08 23:09:20|12296.3|12292.3|12297.4|12294.6|12297.5|12294.6|12296.3|12292.3|1
1646780970000|2022-03-08 23:09:30|12298|12295.2|12303.7|12295.7|12304.5|12298.4|12298|12295|5
1646780980000|2022-03-08 23:09:40|12303.4|12295.4|12300.7|12292.7|12303.4|12300.3|12300|12292|8
1646780990000|2022-03-08 23:09:50|12300.2|12292.2|12299|12291|12300.2|12292.2|12299|12291|1
1646781000000|2022-03-08 23:10:00|12299.8|12291.8|12300|12292|12300|12292|12299.6|12291.6|4
1646781010000|2022-03-08 23:10:10|12294.2|12291.4|12293.6|12285.6|12295.3|12291.4|12293.1|12285.1|4
1646781020000|2022-03-08 23:10:20|12293.8|12285.8|12294.5|12286.5|12294.5|12286.8|12290.8|12285.2|6
1646781030000|2022-03-08 23:10:30|12295.1|12287.1|12303.7|12295.7|12303.7|12296|12294.1|12287.1|4
1646781040000|2022-03-08 23:10:40|12304.1|12296.1|12303.4|12295.4|12304.6|12296.6|12303.4|12295.4|4
1646781050000|2022-03-08 23:10:50|12298.9|12294.9|12291.2|12283.2|12298.9|12294.9|12291.1|12283.2|23
1646781060000|2022-03-08 23:11:00|12290.9|12282.9|12294.2|12286.2|12294.4|12286.4|12285.9|12280.1|3
1646781070000|2022-03-08 23:11:10|12294.4|12286.4|12286.9|12282.9|12294.4|12286.4|12286.6|12282.6|5
1646781080000|2022-03-08 23:11:20|12286.2|12282.2|12283.4|12275.4|12286.2|12282.2|12283.2|12275.2|6
1646781090000|2022-03-08 23:11:30|12283.9|12275.9|12287.9|12279.9|12290.1|12282.1|12283.9|12275.9|10
1646781100000|2022-03-08 23:11:40|12287.5|12279.5|12285.3|12277.3|12287.5|12279.5|12284.6|12276.6|3
1646781110000|2022-03-08 23:11:50|12285.6|12277.6|12285.6|12277.6|12285.8|12277.8|12284.9|12276.9|2
1646781120000|2022-03-08 23:12:00|12286|12278|12283.3|12275.3|12286|12279.8|12280.8|12275.3|9
1646781130000|2022-03-08 23:12:10|12284.5|12276.5|12280.2|12276.2|12284.5|12280.5|12280.2|12275|4
1646781140000|2022-03-08 23:12:20|12279|12275|12283.5|12275.5|12283.7|12275.7|12279|12273.4|4
1646781150000|2022-03-08 23:12:30|12284.5|12276.5|12284.5|12276.5|12284.7|12276.7|12284.5|12276.5|2
1646781160000|2022-03-08 23:12:40|12284.2|12276.2|12284.5|12280.5|12288.9|12280.9|12284|12276|12
1646781170000|2022-03-08 23:12:50|12284.8|12280.8|12285.3|12277.3|12285.3|12280.8|12284.7|12276.7|11
1646781180000|2022-03-08 23:13:00|12285.5|12277.5|12285.7|12277.7|12285.7|12277.7|12285.5|12277.5|0
1646781190000|2022-03-08 23:13:10|12286.3|12278.3|12287.5|12279.5|12287.5|12279.5|12286.1|12278.1|0
1646781200000|2022-03-08 23:13:20|12287.3|12279.3|12287.3|12279.3|12287.5|12279.5|12287.1|12279.1|0
1646781210000|2022-03-08 23:13:30|12287.8|12279.8|12290.2|12282.2|12290.2|12282.2|12287.8|12279.8|0
1646781220000|2022-03-08 23:13:40|12290.5|12282.5|12288.7|12280.7|12291.5|12285.5|12282.9|12279.5|6
1646781230000|2022-03-08 23:13:50|12288.3|12280.3|12286.4|12278.4|12288.6|12281.2|12285.2|12278.4|4
1646781240000|2022-03-08 23:14:00|12286.6|12278.6|12286.6|12278.6|12286.8|12278.8|12286.1|12278.1|3
1646781250000|2022-03-08 23:14:10|12286.9|12278.9|12286.9|12278.9|12286.9|12278.9|12286.9|12278.9|0
1646781260000|2022-03-08 23:14:20|12286.7|12278.7|12286.4|12278.4|12286.7|12278.7|12286.4|12278.4|1
1646781270000|2022-03-08 23:14:30|12286.6|12278.6|12286.6|12278.6|12286.6|12278.6|12286.4|12278.4|0
1646781280000|2022-03-08 23:14:40|12284.4|12280.4|12286.8|12278.8|12286.8|12280.4|12284.4|12278.6|1
1646781290000|2022-03-08 23:14:50|12286.5|12278.5|12286.5|12278.5|12286.5|12278.5|12286.5|12278.5|0
1646781300000|2022-03-08 23:15:00|12286.3|12278.3|12285.9|12277.9|12286.4|12278.4|12285.9|12277.9|0
1646781310000|2022-03-08 23:15:10|||||||||2
1646781320000|2022-03-08 23:15:20|12286.4|12278.4|12286.4|12278.4|12286.4|12278.4|12286.4|12278.4|0
1646781330000|2022-03-08 23:15:30|12286.1|12278.1|12285.9|12277.9|12286.1|12278.1|12285.9|12277.9|3
1646781340000|2022-03-08 23:15:40|12286.5|12278.5|12287|12279|12288.1|12280.1|12286.5|12278.5|5
1646781350000|2022-03-08 23:15:50|12287.6|12279.6|12288.7|12280.7|12288.9|12281.5|12284.3|12278.1|9
1646781360000|2022-03-08 23:16:00|12288.4|12280.4|12288|12280|12288.4|12280.4|12288|12280|2
1646781370000|2022-03-08 23:16:10|12288.1|12280.1|12288.1|12280.1|12288.3|12280.3|12288.1|12280.1|0
1646781380000|2022-03-08 23:16:20|12286.6|12282.6|12290|12286|12291.5|12286|12286.6|12281.2|5
1646781390000|2022-03-08 23:16:30|12290.8|12286.8|12290.6|12286.6|12290.8|12286.8|12290.6|12286.6|0
1646781400000|2022-03-08 23:16:40|12290.9|12286.9|12291.8|12287.8|12292.1|12288.9|12290.7|12286.9|3
1646781410000|2022-03-08 23:16:50|12291.6|12287.6|12291.6|12287.6|12293.4|12287.6|12290.9|12285.1|4
1646781420000|2022-03-08 23:17:00|12291.9|12287.9|12292.2|12288.2|12294.7|12289.5|12291.7|12285.7|8
1646781430000|2022-03-08 23:17:10|12292|12288|12293.7|12285.7|12293.7|12288.2|12291.7|12285.7|13
1646781440000|2022-03-08 23:17:20|12293.9|12285.9|12293.7|12285.7|12293.9|12285.9|12293.7|12285.7|2
1646781450000|2022-03-08 23:17:30|12291.2|12287.2|12291.9|12287.9|12293.7|12287.9|12291.2|12285.7|1
1646781460000|2022-03-08 23:17:40|12293.7|12285.7|12292.3|12288.3|12293.7|12288.9|12291|12285.7|2
1646781470000|2022-03-08 23:17:50|12292.1|12288.1|12291.6|12287.6|12292.4|12288.9|12291.6|12287.6|3
1646781480000|2022-03-08 23:18:00|||||||||2
1646781490000|2022-03-08 23:18:10|12291.8|12287.8|12291.8|12287.8|12291.8|12288.6|12291.4|12287.8|3
1646781500000|2022-03-08 23:18:20|12293.2|12285.2|12293.4|12285.4|12293.4|12285.4|12293.2|12285.2|2
1646781510000|2022-03-08 23:18:30|12290.9|12286.9|12290.9|12286.9|12290.9|12286.9|12290.9|12286.9|2
1646781520000|2022-03-08 23:18:40|12293.1|12285.1|12292.2|12288.2|12293.1|12288.2|12291.6|12285.1|13
1646781530000|2022-03-08 23:18:50|12292|12288|12292|12288|12292|12288|12292|12288|4
1646781540000|2022-03-08 23:19:00|12292.2|12284.2|12292.7|12284.7|12292.7|12287.1|12290.9|12284.2|3
1646781560000|2022-03-08 23:19:20|12292.1|12288.1|12292.1|12288.1|12292.1|12288.1|12292.1|12288.1|1
1646781570000|2022-03-08 23:19:30|12292.5|12288.5|12293.1|12289.1|12294.6|12289.1|12292.5|12286.6|1
1646781580000|2022-03-08 23:19:40|12293.5|12289.5|12295.6|12287.6|12295.6|12289.5|12293.5|12287.6|1
1646781590000|2022-03-08 23:19:50|12294.2|12286.2|12294.2|12286.2|12294.3|12286.3|12294.2|12286.2|2
1646781600000|2022-03-08 23:20:00|12294.4|12286.4|12294.4|12286.4|12294.4|12286.4|12294.4|12286.4|4
1646781610000|2022-03-08 23:20:10|12294.2|12286.2|12291.8|12287.8|12294.4|12287.8|12291.8|12286.2|0
1646781620000|2022-03-08 23:20:20|12291.2|12287.2|12294.5|12286.5|12294.7|12287.8|12291.2|12284.4|8
1646781630000|2022-03-08 23:20:30|12295|12287|12295.4|12287.4|12295.7|12287.7|12295|12287|3
1646781640000|2022-03-08 23:20:40|12295.2|12291.2|12291.4|12287.4|12295.2|12291.2|12291|12286.4|2
1646781650000|2022-03-08 23:20:50|12291|12288.2|12292.6|12288.6|12292.6|12288.6|12291|12287.4|1
1646781660000|2022-03-08 23:21:00|12295.1|12292.3|12288.2|12284.2|12295.7|12292.3|12288.2|12282.7|11
1646781680000|2022-03-08 23:21:20|12288|12285.2|12288.2|12284.2|12288.2|12285.2|12288|12284.2|7
1646781690000|2022-03-08 23:21:30|12287.7|12283.7|12286.2|12278.2|12287.7|12283.7|12285.6|12278.2|15
1646781700000|2022-03-08 23:21:40|12283.2|12279.2|12286|12278|12286|12279.8|12280.3|12276|6
1646781710000|2022-03-08 23:21:50|12286.2|12278.2|12283.8|12279.8|12286.2|12279.8|12283.8|12278.2|0
1646781720000|2022-03-08 23:22:00|12285.4|12281.4|12285.2|12281.2|12285.4|12281.6|12284.4|12281.2|0
1646781730000|2022-03-08 23:22:10|12285.4|12281.4|12287.6|12279.6|12287.6|12282.4|12283.9|12279.6|3
1646781740000|2022-03-08 23:22:20|12285.8|12281.8|12288.4|12280.4|12288.8|12282.8|12285.6|12280.4|3
1646781750000|2022-03-08 23:22:30|12288.6|12280.6|12288.6|12280.6|12288.6|12280.6|12288.6|12280.6|1
1646781770000|2022-03-08 23:22:50|12288.4|12280.4|12288.2|12280.2|12288.4|12280.4|12288.2|12280.2|0
1646781780000|2022-03-08 23:23:00|12288.4|12280.4|12288.8|12280.8|12288.8|12280.8|12288.4|12280.4|1
1646781790000|2022-03-08 23:23:10|12286.6|12282.6|12288.6|12280.6|12288.8|12282.6|12286.6|12280.4|2
1646781800000|2022-03-08 23:23:20|12286.2|12282.2|12288.8|12280.8|12288.8|12282.2|12286.2|12280.6|4
1646781810000|2022-03-08 23:23:30|12289.7|12281.7|12288.8|12280.8|12289.7|12281.7|12288.8|12280.8|1
1646781820000|2022-03-08 23:23:40|12288.6|12280.6|12288.6|12280.6|12288.6|12280.6|12288.2|12280.2|3
1646781830000|2022-03-08 23:23:50|12288.2|12280.2|12288.4|12280.4|12288.4|12280.4|12288.2|12280.2|1
1646781840000|2022-03-08 23:24:00|12288.7|12280.7|12288.9|12280.9|12288.9|12280.9|12288.7|12280.7|3
1646781860000|2022-03-08 23:24:20|||||||||2
1646781870000|2022-03-08 23:24:30|12289.1|12281.1|12289.1|12281.1|12289.1|12281.1|12289.1|12281.1|0
1646781880000|2022-03-08 23:24:40|12288.8|12280.8|12288.4|12280.4|12289.5|12284.1|12286.9|12280.4|2
1646781890000|2022-03-08 23:24:50|12288.1|12280.1|12285.6|12281.6|12288.1|12281.6|12285.6|12280.1|1
1646781910000|2022-03-08 23:25:10|12285.8|12281.8|12290|12282|12290|12285.2|12285.8|12281.8|8
1646781920000|2022-03-08 23:25:20|||||||||10
1646781930000|2022-03-08 23:25:30|12288|12285.2|12288.8|12284.8|12288.8|12285.2|12288|12284.6|9
1646781940000|2022-03-08 23:25:40|12289.4|12285.4|12292.4|12284.4|12292.8|12285.4|12289.4|12283.9|2
1646781950000|2022-03-08 23:25:50|12292.6|12284.6|12292.4|12284.4|12292.6|12284.6|12292.4|12284.4|1
1646781960000|2022-03-08 23:26:00|12290.2|12286.2|12289.6|12285.6|12292.4|12286.2|12289.6|12284.4|2
1646781970000|2022-03-08 23:26:10|12288.9|12284.9|12289.6|12285.6|12289.6|12285.6|12288.9|12284.9|0
1646781980000|2022-03-08 23:26:20|12289.9|12285.9|12289.6|12285.6|12291.1|12285.9|12289.1|12283.1|3
1646781990000|2022-03-08 23:26:30|||||||||3
1646782000000|2022-03-08 23:26:40|12289.4|12285.4|12288.7|12284.7|12289.4|12285.4|12288.7|12284.7|0
1646782010000|2022-03-08 23:26:50|12289.5|12285.5|12284.5|12276.5|12289.5|12285.8|12284.5|12276.5|13
1646782020000|2022-03-08 23:27:00|12283.9|12275.9|12281.7|12273.7|12283.9|12275.9|12281.4|12273.4|9
1646782030000|2022-03-08 23:27:10|12281.9|12273.9|12281.7|12273.7|12282|12274|12281.5|12273.5|1
1646782040000|2022-03-08 23:27:20|12279.5|12275.5|12282.2|12274.2|12283.5|12275.5|12279.5|12273.7|4
1646782050000|2022-03-08 23:27:30|12282.5|12274.5|12281.9|12273.9|12282.5|12274.5|12281.7|12273.7|3
1646782060000|2022-03-08 23:27:40|12282.2|12274.2|12282.2|12274.2|12282.2|12274.2|12282.2|12274.2|0
1646782080000|2022-03-08 23:28:00|12282|12274|12277.7|12269.7|12282|12274|12275.2|12269.7|11
1646782090000|2022-03-08 23:28:10|12277.6|12269.6|12249.6|12241.6|12277.8|12269.8|12247.6|12240.5|56
1646782100000|2022-03-08 23:28:20|12247.6|12243.6|12252.6|12244.6|12253.7|12246|12246.4|12240.9|10
1646782110000|2022-03-08 23:28:30|12252.4|12244.4|12253.9|12245.9|12254.1|12247.2|12248.2|12240.2|10
1646782120000|2022-03-08 23:28:40|12254.8|12246.8|12253.8|12245.8|12258|12251|12250.9|12244.3|10
1646782130000|2022-03-08 23:28:50|12253.6|12245.6|12257.3|12249.3|12257.3|12249.3|12253.6|12245.6|5
1646782140000|2022-03-08 23:29:00|12256.8|12248.8|12259.5|12251.5|12260.5|12253.7|12256.5|12248.8|10
1646782150000|2022-03-08 23:29:10|12259.3|12251.3|12257.3|12249.3|12259.3|12251.3|12257.3|12249.3|1
1646782160000|2022-03-08 23:29:20|12257.1|12249.1|12261.6|12253.6|12261.9|12253.9|12257.1|12249.1|8
1646782170000|2022-03-08 23:29:30|12262.1|12254.1|12264.6|12256.6|12265.4|12257.4|12262.1|12254.1|10
1646782180000|2022-03-08 23:29:40|12264.4|12256.4|12264.6|12256.6|12264.6|12258.4|12261.2|12254.8|6
1646782190000|2022-03-08 23:29:50|12264.4|12256.4|12259.9|12255.9|12264.4|12256.7|12259.9|12254.2|5
1646782200000|2022-03-08 23:30:00|12260.1|12256.1|12263.6|12255.6|12263.9|12256.7|12258|12254.6|2
1646782210000|2022-03-08 23:30:10|12265.1|12257.1|12264.6|12256.6|12265.1|12257.1|12264.6|12256.6|2
1646782220000|2022-03-08 23:30:20|12264.8|12256.8|12264.6|12256.6|12265.1|12257.1|12264.6|12256.6|1
1646782240000|2022-03-08 23:30:40|12262|12258|12264.6|12256.6|12264.6|12258|12262|12256.6|1
1646782250000|2022-03-08 23:30:50|12264|12256|12264.5|12256.5|12264.5|12256.5|12263.5|12255.5|6
1646782260000|2022-03-08 23:31:00|12264|12256|12264.3|12256.3|12264.8|12256.8|12264|12256|4
1646782270000|2022-03-08 23:31:10|12265.3|12257.3|12265.3|12257.3|12266.3|12260.3|12263.7|12257.3|5
1646782280000|2022-03-08 23:31:20|12264.9|12256.9|12264.3|12256.3|12264.9|12256.9|12263.8|12255.8|1
1646782300000|2022-03-08 23:31:40|12261.3|12257.3|12261.3|12257.3|12261.3|12257.3|12261.3|12257.3|0
1646782310000|2022-03-08 23:31:50|12261.9|12257.9|12263.3|12255.3|12264.3|12258.5|12258.8|12253.8|8
1646782320000|2022-03-08 23:32:00|12263.5|12255.5|12263.8|12255.8|12264|12256|12263.5|12255.5|2
1646782330000|2022-03-08 23:32:10|12264.1|12256.1|12263.3|12255.3|12264.3|12256.3|12258.6|12253.8|4
1646782340000|2022-03-08 23:32:20|12262.6|12254.6|12262.4|12254.4|12262.6|12254.6|12262.4|12254.4|2
1646782350000|2022-03-08 23:32:30|12262.6|12254.6|12262.6|12254.6|12262.6|12256.8|12259.6|12254.2|0
1646782360000|2022-03-08 23:32:40|12259.2|12256.4|12256.1|12252.1|12259.2|12256.4|12256.1|12252.1|10
1646782370000|2022-03-08 23:32:50|12255.6|12251.6|12255.2|12251.2|12255.6|12251.6|12254.7|12250.7|19
1646782380000|2022-03-08 23:33:00|12255|12251|12253.7|12250.9|12255|12251.1|12253.7|12250.9|0
1646782390000|2022-03-08 23:33:10|12253.1|12250.3|12260|12252|12260|12252|12253.1|12250.3|8
1646782400000|2022-03-08 23:33:20|12259.5|12256.7|12259.5|12256.7|12259.5|12256.7|12259.5|12256.7|0
1646782410000|2022-03-08 23:33:30|12259.3|12256.5|12257.2|12253.2|12259.3|12256.5|12257|12253.2|2
1646782430000|2022-03-08 23:33:50|12256.7|12254.4|12255.2|12251.2|12256.7|12254.4|12255.2|12251.2|8
1646782440000|2022-03-08 23:34:00|12257.7|12249.7|12255.2|12251.2|12257.7|12252.2|12255|12249.7|1
1646782450000|2022-03-08 23:34:10|12254.2|12251.4|12254.7|12250.7|12255.2|12251.4|12253.6|12250.7|7
1646782460000|2022-03-08 23:34:20|12254.9|12250.9|12261.8|12253.8|12261.8|12255.3|12254.9|12250.9|15
1646782470000|2022-03-08 23:34:30|12264.3|12256.3|12264.5|12256.5|12265.7|12260.3|12261|12255.4|1
1646782480000|2022-03-08 23:34:40|12264.3|12256.3|12264.5|12260.5|12264.5|12260.5|12262.9|12256|3
1646782490000|2022-03-08 23:34:50|||||||||1
1646782500000|2022-03-08 23:35:00|12264.8|12260.8|12264.8|12260.8|12264.8|12260.8|12264.8|12260.8|1
1646782510000|2022-03-08 23:35:10|12267|12259|12268.9|12260.9|12269.1|12264|12266.8|12259|7
1646782520000|2022-03-08 23:35:20|12270.4|12262.4|12275.1|12267.1|12275.1|12267.1|12269|12261.9|46
1646782530000|2022-03-08 23:35:30|12275.3|12267.3|12277.7|12269.7|12280.6|12272.6|12275.1|12267.1|10
1646782540000|2022-03-08 23:35:40|12277.2|12269.2|12275.2|12271.2|12277.2|12271.2|12275.2|12269|2
1646782550000|2022-03-08 23:35:50|12275.4|12271.4|12278.5|12270.5|12279|12271.4|12275.2|12269|6
1646782570000|2022-03-08 23:36:10|12275.8|12271.8|12278.3|12275.5|12280.2|12276.8|12275.2|12271.2|72
1646782580000|2022-03-08 23:36:20|12278.9|12276.1|12286.3|12283.5|12290.1|12283.5|12278.9|12275.3|25
1646782590000|2022-03-08 23:36:30|12286.6|12283.8|12285.4|12281.4|12289.7|12283.8|12285.4|12280.4|12
1646782600000|2022-03-08 23:36:40|12286|12283.2|12289.3|12281.3|12289.9|12284.4|12286|12280.6|32
1646782610000|2022-03-08 23:36:50|12287.5|12283.5|12286.8|12282.8|12289.8|12284.2|12286.8|12281|10
1646782620000|2022-03-08 23:37:00|12286.5|12284|12286.3|12282.3|12286.5|12284|12286.3|12282.3|3
1646782630000|2022-03-08 23:37:10|12285.5|12282.7|12283|12275|12286|12282.7|12283|12275|4
1646782640000|2022-03-08 23:37:20|12282.6|12274.6|12280.1|12276.1|12282.6|12276.1|12280.1|12274.6|2
1646782650000|2022-03-08 23:37:30|12280|12276|12279.8|12271.8|12283.1|12276.3|12279.6|12271.8|7
1646782660000|2022-03-08 23:37:40|12277.8|12273.8|12276.3|12272.3|12277.8|12273.8|12276.1|12272.1|0
1646782670000|2022-03-08 23:37:50|12276.1|12272.1|12278.4|12270.4|12278.6|12272.7|12275.5|12269.3|2
1646782680000|2022-03-08 23:38:00|12277.9|12269.9|12275.1|12271.1|12277.9|12271.8|12275.1|12269.3|0
1646782690000|2022-03-08 23:38:10|12274.8|12270.8|12278.1|12270.1|12278.6|12271.4|12274.2|12269.3|8
1646782700000|2022-03-08 23:38:20|12277.6|12269.6|12274.6|12270.6|12277.6|12271.1|12274.6|12268.9|2
1646782710000|2022-03-08 23:38:30|12274.4|12270.4|12278.1|12270.1|12278.1|12271.4|12274.4|12269.6|6
1646782720000|2022-03-08 23:38:40|12278.7|12270.7|12280.1|12276.1|12282.9|12276.7|12278.6|12270.6|4
1646782730000|2022-03-08 23:38:50|12281.9|12273.9|12280.4|12272.4|12282.4|12276.4|12278.2|12272.4|3
1646782740000|2022-03-08 23:39:00|12278.2|12274.2|12282.9|12274.9|12282.9|12274.9|12278.2|12274.2|3
1646782750000|2022-03-08 23:39:10|12282.1|12279.3|12282.9|12278.9|12282.9|12279.3|12282.1|12278.9|0
1646782760000|2022-03-08 23:39:20|12282.5|12279.7|12281.8|12279|12282.9|12279.7|12281.8|12278.9|2
1646782770000|2022-03-08 23:39:30|12281.6|12278.8|12286.2|12278.2|12286.2|12281.6|12281.6|12277.6|10
1646782780000|2022-03-08 23:39:40|12286.6|12278.6|12287.6|12279.6|12287.8|12282.4|12285.2|12278.4|2
1646782790000|2022-03-08 23:39:50|12288.1|12280.1|12287.6|12279.6|12288.6|12285.2|12285.1|12279.6|7
1646782800000|2022-03-08 23:40:00|12287.1|12279.1|12287.3|12279.3|12287.6|12279.6|12287.1|12279.1|1
1646782810000|2022-03-08 23:40:10|12284.8|12280.8|12288|12280|12288|12280.8|12284.8|12278.8|2
1646782820000|2022-03-08 23:40:20|||||||||1
1646782830000|2022-03-08 23:40:30|12286.5|12282.5|12287.1|12283.1|12287.1|12283.1|12286.5|12282.5|1
1646782840000|2022-03-08 23:40:40|12287.3|12283.3|12287.5|12284.7|12287.5|12284.7|12286.4|12282.4|2
1646782850000|2022-03-08 23:40:50|12286.9|12284.1|12286.5|12282.5|12287.3|12284.1|12286.5|12282.5|3
1646782860000|2022-03-08 23:41:00|12287.1|12283.1|12287.3|12279.3|12288.7|12283.3|12284.7|12278.7|11
1646782870000|2022-03-08 23:41:10|12286.8|12278.8|12285.6|12277.6|12286.8|12278.8|12285.3|12277.3|5
1646782880000|2022-03-08 23:41:20|12285.3|12277.3|12285.3|12277.3|12286.5|12280.1|12282.9|12276.8|3
1646782890000|2022-03-08 23:41:30|12285.1|12277.1|12285.5|12277.5|12285.5|12277.5|12284.8|12276.8|2
1646782900000|2022-03-08 23:41:40|12285.8|12277.8|12285.8|12277.8|12285.8|12277.8|12285.8|12277.8|2
1646782910000|2022-03-08 23:41:50|12286|12278|12286|12278|12286|12278|12285.8|12277.8|2
1646782920000|2022-03-08 23:42:00|12285.8|12277.8|12286.1|12278.1|12286.5|12278.5|12285.8|12277.8|1
1646782930000|2022-03-08 23:42:10|12285.9|12277.9|12285.6|12277.6|12286.6|12278.6|12285.4|12277.4|3
1646782940000|2022-03-08 23:42:20|12285.4|12277.4|12284.6|12276.6|12285.4|12277.4|12284.6|12276.6|1
1646782950000|2022-03-08 23:42:30|12285.1|12277.1|12285.1|12277.1|12285.4|12277.4|12285.1|12277.1|4
1646782960000|2022-03-08 23:42:40|12285.6|12277.6|12284.1|12280.1|12285.6|12280.1|12284.1|12277.6|2
1646782970000|2022-03-08 23:42:50|12286.5|12278.5|12286.7|12282.7|12287.1|12283.1|12285.9|12278.1|4
1646782980000|2022-03-08 23:43:00|12288.7|12280.7|12287.1|12279.1|12288.7|12280.7|12287.1|12279.1|0
1646782990000|2022-03-08 23:43:10|12286.1|12278.1|12286.6|12278.6|12286.6|12278.6|12286.1|12278.1|0
1646783000000|2022-03-08 23:43:20|||||||||1
1646783010000|2022-03-08 23:43:30|12284.6|12281.8|12286.6|12278.6|12286.6|12281.8|12284.6|12278.6|3
1646783020000|2022-03-08 23:43:40|12287.2|12279.2|12287.2|12279.2|12287.2|12279.2|12287.2|12279.2|1
1646783030000|2022-03-08 23:43:50|||||||||1
1646783040000|2022-03-08 23:44:00|12286.1|12283.3|12287.4|12279.4|12287.4|12283.3|12285.2|12279.2|4
1646783050000|2022-03-08 23:44:10|12287.2|12279.2|12287.2|12279.2|12287.4|12279.4|12287.2|12279.2|1
1646783060000|2022-03-08 23:44:20|12287.4|12279.4|12284.5|12276.5|12287.4|12282.8|12284.2|12276.5|13
1646783070000|2022-03-08 23:44:30|12285.4|12277.4|12286.4|12278.4|12286.4|12278.4|12285.4|12277.4|2
1646783080000|2022-03-08 23:44:40|12286.6|12278.6|12286.9|12278.9|12286.9|12278.9|12286.6|12278.6|0
1646783090000|2022-03-08 23:44:50|12284.5|12280.5|12286.3|12278.3|12286.3|12280.5|12283.9|12278.3|1
1646783100000|2022-03-08 23:45:00|12286.9|12278.9|12275.5|12272.7|12286.9|12278.9|12275.4|12270|24
1646783110000|2022-03-08 23:45:10|12275.8|12273|12275.8|12273|12275.8|12273|12275.8|12273|0
1646783120000|2022-03-08 23:45:20|12281.1|12273.1|12291.3|12287.3|12296.1|12288.1|12280.9|12272.9|30
1646783130000|2022-03-08 23:45:30|12291.1|12287.1|12290.4|12286.4|12293.2|12288.6|12288.9|12283.7|21
1646783140000|2022-03-08 23:45:40|12289.6|12286.8|12294.4|12290.4|12296.5|12290.7|12289.6|12285.7|16
1646783150000|2022-03-08 23:45:50|12296.2|12292.2|12289.9|12281.9|12296.6|12293.8|12285.1|12281.2|15
1646783160000|2022-03-08 23:46:00|12290.2|12282.2|12287.2|12279.2|12290.2|12284|12287.2|12279.2|2
1646783170000|2022-03-08 23:46:10|12285.4|12281.4|12286.2|12282.2|12286.2|12282.2|12285.4|12281.4|0
1646783180000|2022-03-08 23:46:20|12287.8|12279.8|12289.2|12281.2|12292.8|12288.1|12284|12278.2|14
1646783190000|2022-03-08 23:46:30|12289.5|12281.5|12289.8|12281.8|12289.8|12281.8|12289.5|12281.5|2
1646783200000|2022-03-08 23:46:40|12287.6|12283.6|12288.3|12280.3|12288.3|12283.6|12287.6|12280.3|3
1646783210000|2022-03-08 23:46:50|12288.8|12280.8|12288.8|12280.8|12288.8|12280.8|12288.3|12280.3|4
1646783220000|2022-03-08 23:47:00|12287.3|12284.5|12284.8|12276.8|12287.8|12284.5|12283.7|12276.5|6
1646783230000|2022-03-08 23:47:10|12283.3|12279.3|12287.8|12279.8|12287.8|12279.8|12282.8|12278.8|4
1646783240000|2022-03-08 23:47:20|12287.5|12279.5|12287.3|12279.3|12287.5|12279.5|12286.1|12278.1|1
1646783250000|2022-03-08 23:47:30|12286.7|12278.7|12283.3|12279.3|12286.7|12280.3|12283.3|12277.8|2
1646783260000|2022-03-08 23:47:40|12283|12279|12285.5|12277.5|12285.5|12279.9|12283|12277.5|3
1646783270000|2022-03-08 23:47:50|12285.8|12277.8|12284|12280|12285.8|12280|12284|12277.8|1
1646783280000|2022-03-08 23:48:00|12282.9|12278.9|12282.9|12278.9|12282.9|12278.9|12282.5|12278.5|1
1646783290000|2022-03-08 23:48:10|12282.4|12279.6|12283.2|12279.2|12287.2|12280.6|12282.4|12278|3
1646783300000|2022-03-08 23:48:20|12284.8|12276.8|12284.8|12276.8|12286.3|12278.3|12284.8|12276.8|1
1646783310000|2022-03-08 23:48:30|12285.1|12277.1|12285.3|12277.3|12285.5|12277.5|12285.1|12277.1|2
1646783330000|2022-03-08 23:48:50|12286.3|12278.3|12288.8|12284.8|12288.8|12284.9|12285.3|12278.3|12
1646783340000|2022-03-08 23:49:00|12291.8|12283.8|12290.3|12286.3|12291.8|12286.3|12290|12283.8|5
1646783360000|2022-03-08 23:49:20|12288.7|12285.9|12292.5|12284.5|12292.5|12286.6|12288.7|12283.5|3
1646783370000|2022-03-08 23:49:30|12290.6|12286.6|12292.5|12284.5|12292.6|12286.6|12290.6|12284.5|1
1646783380000|2022-03-08 23:49:40|12292.8|12284.8|12290.3|12286.3|12292.8|12287|12290.3|12284.8|1
1646783390000|2022-03-08 23:49:50|12290.5|12286.5|12290.5|12286.5|12290.5|12286.5|12290.3|12286.3|1
1646783400000|2022-03-08 23:50:00|12290.3|12286.3|12292.5|12284.5|12292.5|12286.3|12290.3|12284.3|3
1646783410000|2022-03-08 23:50:10|12292.4|12284.4|12292.4|12284.4|12292.4|12284.4|12292.4|12284.4|0
1646783420000|2022-03-08 23:50:20|12291.9|12283.9|12291.9|12283.9|12291.9|12283.9|12291.9|12283.9|1
1646783430000|2022-03-08 23:50:30|12291.8|12283.8|12291.4|12283.4|12291.8|12283.8|12291.4|12283.4|0
1646783440000|2022-03-08 23:50:40|12290.4|12286.4|12290.1|12286.1|12290.4|12286.4|12290.1|12286.1|1
1646783450000|2022-03-08 23:50:50|12289.5|12285.5|12292.6|12284.6|12292.6|12287.2|12289.5|12283.1|9
1646783460000|2022-03-08 23:51:00|12292.8|12284.8|12293.4|12285.4|12293.4|12285.4|12292.8|12284.8|1
1646783470000|2022-03-08 23:51:10|12291.2|12287.2|12293.4|12285.4|12293.6|12287.2|12291.2|12285.4|3
1646783480000|2022-03-08 23:51:20|12294|12286|12294.9|12286.9|12294.9|12286.9|12294|12286|3
1646783490000|2022-03-08 23:51:30|12293.3|12289.3|12294.4|12290.4|12295.9|12291.2|12293.3|12287.9|11
1646783500000|2022-03-08 23:51:40|12294.7|12290.7|12296.1|12292.1|12298.9|12293.1|12293.7|12288.7|24
1646783510000|2022-03-08 23:51:50|12296.2|12293.4|12296.4|12292.4|12300.2|12295.2|12296.2|12289.7|21
1646783520000|2022-03-08 23:52:00|12296.7|12292.7|12299.7|12291.7|12300.2|12294.6|12296.7|12290.8|21
1646783530000|2022-03-08 23:52:10|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12296.7|12292.7|14
1646783540000|2022-03-08 23:52:20|12297.1|12294.3|12299.5|12295.5|12301.5|12295.7|12297.1|12293.5|30
1646783550000|2022-03-08 23:52:30|12299.2|12295.2|12299.2|12295.2|12299.2|12295.2|12299.2|12295.2|5
1646783560000|2022-03-08 23:52:40|12299.5|12295.5|12299.5|12295.5|12299.5|12295.5|12299.5|12295.5|5
1646783570000|2022-03-08 23:52:50|12298.6|12294.6|12297.4|12293.4|12300.2|12295.2|12297.4|12292.2|9
1646783580000|2022-03-08 23:53:00|12299.2|12295.2|12297.6|12293.6|12299.2|12295.2|12297.4|12293.4|20
1646783590000|2022-03-08 23:53:10|12297.2|12293.2|12296.8|12294|12297.2|12294|12296.8|12293.2|14
1646783600000|2022-03-08 23:53:20|12297|12294.2|12299.5|12291.5|12300.2|12294.4|12297|12291.5|6
1646783610000|2022-03-08 23:53:30|12299.2|12291.2|12299.4|12291.4|12299.4|12292.7|12296.6|12290.2|21
1646783620000|2022-03-08 23:53:40|12299.7|12291.7|12299.7|12291.7|12299.7|12291.7|12299.7|12291.7|2
1646783630000|2022-03-08 23:53:50|12299.9|12291.9|12300.2|12292.2|12300.2|12292.2|12299.9|12291.9|0
1646783640000|2022-03-08 23:54:00|12299.7|12291.7|12299.2|12291.2|12299.7|12291.7|12299.2|12291.2|1
1646783660000|2022-03-08 23:54:20|12298.8|12290.8|12299|12291|12299|12291|12298.8|12290.8|1
1646783670000|2022-03-08 23:54:30|12296|12292|12304.2|12300.2|12305|12300.4|12296|12292|27
1646783680000|2022-03-08 23:54:40|12303.9|12299.9|12305.1|12297.1|12306.9|12301.2|12303.9|12296.5|8
1646783690000|2022-03-08 23:54:50|12305.3|12297.3|12303.2|12295.2|12305.3|12298.4|12302.4|12295.2|3
1646783700000|2022-03-08 23:55:00|12301.8|12297.8|12302.7|12298.7|12303.2|12298.7|12301.8|12294.7|1
1646783710000|2022-03-08 23:55:10|12301.7|12298.9|12305.2|12297.2|12305.2|12298.9|12301|12293|1
1646783720000|2022-03-08 23:55:20|12305.5|12297.5|12298.2|12294.2|12305.7|12298.7|12297.5|12291.9|4
1646783730000|2022-03-08 23:55:30|12298.5|12294.5|12292.2|12288.2|12298.9|12294.5|12291.9|12287.9|10
1646783740000|2022-03-08 23:55:40|12295.3|12287.3|12286.6|12282.6|12295.3|12289.6|12286.4|12282.2|23
1646783750000|2022-03-08 23:55:50|12287.2|12283.2|12285.1|12282.3|12289.8|12283.4|12284.8|12280.8|9
1646783760000|2022-03-08 23:56:00|12284.6|12281.8|12281.9|12273.9|12291.3|12284.4|12279.4|12273.3|53
1646783770000|2022-03-08 23:56:10|12279.7|12275.7|12282.4|12274.4|12283.6|12275.7|12279.7|12273.7|9
1646783780000|2022-03-08 23:56:20|12282.1|12274.1|12281.9|12273.9|12282.1|12274.1|12281.9|12273.9|1
1646783790000|2022-03-08 23:56:30|12278.5|12275.7|12273.7|12269.7|12282.2|12276.1|12273.7|12269.7|17
1646783800000|2022-03-08 23:56:40|12275.6|12267.6|12275.6|12267.6|12275.7|12269.7|12273.7|12267.6|3
1646783810000|2022-03-08 23:56:50|12274.9|12266.9|12273.2|12265.2|12274.9|12268.7|12271.1|12264.5|13
1646783820000|2022-03-08 23:57:00|12272.9|12264.9|12269.2|12265.2|12272.9|12265.4|12268.9|12264.9|4
1646783830000|2022-03-08 23:57:10|12268.8|12266|12268.8|12266|12268.8|12266|12268.8|12266|1
1646783840000|2022-03-08 23:57:20|12269.1|12266.3|12269.5|12265.5|12269.5|12266.3|12269.1|12265.5|4
1646783860000|2022-03-08 23:57:40|12269.2|12265.2|12274.4|12266.4|12274.6|12266.6|12269.2|12265.2|3
1646783870000|2022-03-08 23:57:50|12274.9|12266.9|12274.9|12266.9|12274.9|12266.9|12274.9|12266.9|0
1646783880000|2022-03-08 23:58:00|12275.1|12267.1|12279.9|12271.9|12279.9|12271.9|12275.1|12267.1|2
1646783890000|2022-03-08 23:58:10|12279.7|12271.7|12281.5|12273.5|12281.5|12273.5|12279.7|12271.7|0
1646783900000|2022-03-08 23:58:20|12282.5|12274.5|12286.8|12278.8|12286.8|12278.8|12281.5|12273.5|11
1646783910000|2022-03-08 23:58:30|12287.1|12279.1|12287|12279|12287.1|12279.1|12286.5|12278.5|3
1646783950000|2022-03-08 23:59:10|12285.4|12281.4|12291.6|12283.6|12291.8|12283.8|12285.4|12280.9|2
1646783970000|2022-03-08 23:59:30|12291.8|12283.8|12292.9|12284.9|12293.9|12285.9|12291.8|12283.8|2
1646783980000|2022-03-08 23:59:40|12290.7|12286.7|12290.4|12286.4|12290.7|12286.7|12290.4|12286.4|0
1646783990000|2022-03-08 23:59:50|12290.2|12286.2|12290.2|12286.2|12290.2|12286.2|12290.2|12286.2|0
1646784000000|2022-03-09 00:00:00|12290.4|12286.4|12287.9|12279.9|12292.9|12286.7|12286.9|12278.9|9
1646784010000|2022-03-09 00:00:10|12288.1|12280.1|12288.3|12280.3|12288.3|12280.3|12288.1|12280.1|0
1646784020000|2022-03-09 00:00:20|12288.1|12280.1|12286.2|12278.2|12288.1|12282.7|12284.2|12278.2|2
1646784040000|2022-03-09 00:00:40|12284|12280|12283.4|12275.4|12284.9|12280|12283.4|12275.4|27
1646784050000|2022-03-09 00:00:50|12282.7|12274.7|12281|12277|12282.7|12277|12280.9|12274.7|2
1646784060000|2022-03-09 00:01:00|12280.9|12276.9|12282.3|12274.3|12283.5|12277.2|12280.9|12274.3|3
1646784070000|2022-03-09 00:01:10|12280.1|12276.1|12279.7|12271.7|12280.1|12276.1|12276.4|12271.7|5
1646784080000|2022-03-09 00:01:20|12280.3|12272.3|12285.4|12277.4|12285.4|12279.4|12279|12272.3|6
1646784090000|2022-03-09 00:01:30|12285.7|12277.7|12285.7|12277.7|12285.7|12277.7|12285.7|12277.7|0
1646784100000|2022-03-09 00:01:40|12286.8|12278.8|12287.5|12279.5|12287.8|12282.7|12285.1|12278.6|3
1646784120000|2022-03-09 00:02:00|12287.9|12279.9|12292.3|12284.3|12292.5|12284.5|12287.9|12279.9|5
1646784130000|2022-03-09 00:02:10|12292.1|12284.1|12292.6|12284.6|12292.6|12284.6|12291.8|12283.8|0
1646784140000|2022-03-09 00:02:20|12292.8|12284.8|12292.8|12284.8|12292.8|12284.8|12292.6|12284.6|0
1646784150000|2022-03-09 00:02:30|12292.4|12289.6|12301.7|12293.7|12301.7|12293.7|12292.1|12287.4|14
1646784160000|2022-03-09 00:02:40|12301.9|12293.9|12302.4|12294.4|12307.9|12299.9|12301.5|12293.5|13
1646784170000|2022-03-09 00:02:50|12302.1|12294.1|12301.2|12293.2|12302.1|12294.1|12300.4|12292.4|6
1646784180000|2022-03-09 00:03:00|12300.9|12292.9|12304.1|12296.1|12304.6|12298.8|12300.9|12292.9|13
1646784190000|2022-03-09 00:03:10|12304.8|12296.8|12304.1|12296.1|12305.6|12300.2|12301.9|12296.1|4
1646784200000|2022-03-09 00:03:20|12303.8|12295.8|12301.6|12297.6|12303.8|12297.8|12301.6|12295.8|1
1646784210000|2022-03-09 00:03:30|12301.9|12297.9|12304.6|12296.6|12304.6|12297.9|12301.9|12296.1|2
1646784220000|2022-03-09 00:03:40|12304.8|12296.8|12311.4|12303.4|12312.3|12307.8|12304.8|12296.8|8
1646784230000|2022-03-09 00:03:50|12309.6|12305.6|12310.3|12306.3|12312.1|12306.3|12309.6|12303.8|4
1646784240000|2022-03-09 00:04:00|12309.8|12305.8|12309.9|12305.9|12312.1|12305.9|12309.6|12303.8|2
1646784250000|2022-03-09 00:04:10|12309.6|12305.6|12322.1|12319.3|12327.2|12321.4|12309.6|12304.1|24
1646784260000|2022-03-09 00:04:20|12322.7|12318.7|12322.2|12314.2|12323.2|12319.2|12317.7|12312.7|18
1646784270000|2022-03-09 00:04:30|12322.5|12314.5|12314.2|12306.2|12322.5|12316.4|12314.2|12306.2|10
1646784280000|2022-03-09 00:04:40|12315.7|12307.7|12320.3|12312.3|12320.3|12312.7|12315.7|12307.7|9
1646784290000|2022-03-09 00:04:50|12322.2|12316.3|12321.2|12313.2|12322.2|12316.3|12317.4|12312|3
1646784300000|2022-03-09 00:05:00|12318.2|12314.2|12320.1|12312.1|12320.2|12314.2|12318.2|12311.8|3
1646784310000|2022-03-09 00:05:10|12318.5|12314.5|12325.5|12317.5|12325.5|12319.1|12318.5|12312.8|10
1646784320000|2022-03-09 00:05:20|12325.2|12317.2|12326.5|12318.5|12326.6|12321.2|12324|12317|3
1646784330000|2022-03-09 00:05:30|12324.6|12320.6|12327|12323|12327.8|12323|12324.6|12319.1|4
1646784340000|2022-03-09 00:05:40|12330|12322|12329.1|12325.1|12330.5|12325.1|12328|12321.5|7
1646784350000|2022-03-09 00:05:50|12328.3|12325.5|12325|12321|12329.1|12325.5|12325|12321|12
1646784360000|2022-03-09 00:06:00|12325.1|12321.1|12325.3|12322.5|12329.1|12325.5|12325.1|12320|6
1646784370000|2022-03-09 00:06:10|12327.3|12323.3|12326.4|12322.4|12329.4|12323.4|12325.3|12321.4|6
1646784380000|2022-03-09 00:06:20|12327.4|12319.4|12326.3|12322.3|12327.8|12322.8|12324.9|12319.4|12
1646784390000|2022-03-09 00:06:30|12326.1|12322.1|12325.6|12321.6|12327.4|12322.1|12325.3|12319.1|4
1646784400000|2022-03-09 00:06:40|12325.1|12321.1|12324.7|12321.9|12325.1|12321.9|12324.7|12321.1|0
1646784410000|2022-03-09 00:06:50|12326.6|12323.8|12327.2|12323.2|12329.7|12323.8|12326.6|12321.7|8
1646784420000|2022-03-09 00:07:00|12326.7|12322.7|12326.8|12322.8|12327|12323|12326.7|12322.7|5
1646784430000|2022-03-09 00:07:10|12326.7|12322.7|12326.7|12322.7|12326.7|12322.7|12326.7|12322.7|2
1646784440000|2022-03-09 00:07:20|12326.3|12323.5|12326.7|12322.7|12326.9|12323.5|12326.3|12322.7|2
1646784450000|2022-03-09 00:07:30|||||||||2
1646784460000|2022-03-09 00:07:40|12327|12323|12326.3|12318.3|12327|12323.1|12325.7|12318.3|7
1646784470000|2022-03-09 00:07:50|12324.5|12320.5|12329.7|12321.7|12329.7|12321.7|12324.2|12318.6|9
1646784480000|2022-03-09 00:08:00|12329.8|12321.8|12337.1|12329.1|12341.9|12333.9|12329.2|12321.8|135
1646784490000|2022-03-09 00:08:10|12337.6|12329.6|12342.4|12334.4|12347.1|12341.6|12335.1|12329.1|30
1646784500000|2022-03-09 00:08:20|12342.7|12334.7|12343.7|12335.7|12344|12336.3|12339.8|12332.3|13
1646784510000|2022-03-09 00:08:30|12342.5|12338.5|12341.2|12337.2|12345.7|12338.8|12340.8|12335.8|13
1646784520000|2022-03-09 00:08:40|12341.5|12337.5|12339.1|12335.1|12341.5|12338.2|12339.1|12332.9|4
1646784530000|2022-03-09 00:08:50|12340.7|12332.7|12340.7|12332.7|12344.2|12337.4|12335.4|12331.4|18
1646784540000|2022-03-09 00:09:00|12340.9|12332.9|12342.5|12334.5|12342.5|12334.5|12340.2|12332.2|4
1646784550000|2022-03-09 00:09:10|12342.3|12334.3|12340.2|12332.2|12342.3|12334.3|12340.2|12332.2|4
1646784560000|2022-03-09 00:09:20|12339.8|12331.8|12340|12332|12340.3|12332.3|12339.8|12331.8|4
1646784570000|2022-03-09 00:09:30|12339.5|12331.5|12345.6|12337.6|12345.6|12339.4|12339.1|12331.5|26
1646784580000|2022-03-09 00:09:40|12343.8|12339.8|12347|12339|12347.3|12341|12343.8|12337.6|11
1646784590000|2022-03-09 00:09:50|12347.6|12339.6|12345|12341|12347.7|12342.8|12344.1|12338.7|8
1646784600000|2022-03-09 00:10:00|12344.6|12341.8|12347|12339|12348.2|12342.3|12344.6|12338.5|12
1646784610000|2022-03-09 00:10:10|12346.7|12338.7|12355.7|12347.7|12356|12350.8|12346.7|12338.7|87
1646784620000|2022-03-09 00:10:20|12356|12348|12353.8|12349.8|12359.3|12351.6|12353.2|12347.7|18
1646784630000|2022-03-09 00:10:30|12355.4|12347.4|12364.6|12356.6|12364.7|12356.7|12352.6|12346.5|25
1646784640000|2022-03-09 00:10:40|12363.4|12355.4|12374|12371.2|12374|12371.2|12362.1|12355.4|46
1646784650000|2022-03-09 00:10:50|12374.4|12371.6|12382.7|12374.7|12383.1|12376|12372.2|12367.2|41
1646784660000|2022-03-09 00:11:00|12382.1|12374.1|12370|12362|12382.6|12375|12363.8|12359|19
1646784670000|2022-03-09 00:11:10|12369.9|12361.9|12370.1|12366.1|12371.6|12366.1|12366.3|12360.8|19
1646784680000|2022-03-09 00:11:20|12370.5|12366.5|12375.1|12367.1|12375.1|12367.1|12370.5|12365.6|3
1646784690000|2022-03-09 00:11:30|12375.3|12367.3|12376.6|12372.6|12379.3|12373|12373.5|12367.1|2
1646784700000|2022-03-09 00:11:40|12376.8|12372.8|12378.5|12370.5|12380|12374.1|12376.1|12370.2|17
1646784710000|2022-03-09 00:11:50|12378.2|12370.2|12373.8|12365.8|12378.2|12371.7|12372.2|12365.8|13
1646784720000|2022-03-09 00:12:00|12372.8|12364.8|12366.9|12358.9|12372.8|12365|12363.4|12357.1|8
1646784730000|2022-03-09 00:12:10|12366.6|12358.6|12368.1|12360.1|12368.8|12362.6|12363.8|12358.2|4
1646784740000|2022-03-09 00:12:20|12366.1|12362.1|12363.3|12360.5|12366.1|12362.1|12363.3|12360.4|2
1646784750000|2022-03-09 00:12:30|12363.6|12360.8|12365.4|12357.4|12366|12360.8|12363.6|12357.4|4
1646784760000|2022-03-09 00:12:40|12365.1|12357.1|12365.4|12357.4|12366.4|12361.5|12363.8|12356.9|2
1646784770000|2022-03-09 00:12:50|12364.3|12361.5|12371.8|12369|12373.8|12369.9|12364.3|12359.1|10
1646784780000|2022-03-09 00:13:00|12372.7|12369.9|12378.3|12370.3|12378.7|12373.3|12372.7|12368.2|6
1646784790000|2022-03-09 00:13:10|12376.6|12373.8|12374.5|12366.5|12379.2|12373.8|12372.4|12366|9
1646784800000|2022-03-09 00:13:20|12374.8|12366.8|12389.4|12381.4|12390|12385.1|12374.8|12366.8|47
1646784810000|2022-03-09 00:13:30|12389.1|12381.1|12382.1|12378.1|12389.1|12383.9|12382.1|12378.1|25
1646784820000|2022-03-09 00:13:40|12384.1|12376.1|12387.9|12379.9|12388.1|12382.6|12384.1|12376.1|6
1646784830000|2022-03-09 00:13:50|12387.4|12379.4|12386.7|12378.7|12387.4|12381.6|12384.9|12378.7|2
1646784840000|2022-03-09 00:14:00|12387.2|12379.2|12384.2|12380.2|12387.4|12380.4|12384.2|12379.2|1
1646784850000|2022-03-09 00:14:10|12386|12378|12386.6|12378.6|12387.4|12379.4|12386|12378|5
1646784860000|2022-03-09 00:14:20|12384.7|12380.7|12383.9|12375.9|12386.5|12380.7|12383.9|12375.9|4
1646784870000|2022-03-09 00:14:30|12380.8|12376.8|12376.4|12372.4|12382.5|12376.8|12376.4|12372.4|9
1646784880000|2022-03-09 00:14:40|12376|12373.2|12376.6|12372.6|12376.6|12373.5|12376|12372.3|1
1646784890000|2022-03-09 00:14:50|12375.4|12372.2|12370.6|12362.6|12376.2|12372.2|12370|12362|17
1646784900000|2022-03-09 00:15:00|12371.2|12363.2|12372|12364|12372.3|12364.3|12371.2|12363.2|0
1646784910000|2022-03-09 00:15:10|12372.3|12364.3|12372.6|12369.8|12372.6|12369.8|12369.5|12363.1|7
1646784920000|2022-03-09 00:15:20|12373.4|12369.4|12372.7|12368.7|12373.4|12370.1|12371.9|12367.9|1
1646784930000|2022-03-09 00:15:30|12371.9|12369.1|12371.7|12367.7|12373.3|12369.1|12370.6|12364.7|7
1646784940000|2022-03-09 00:15:40|12371.2|12367.2|12373.6|12369.6|12375.4|12369.6|12371.2|12367.2|5
1646784950000|2022-03-09 00:15:50|12372.7|12368.7|12374.3|12370.3|12374.6|12370.6|12372|12368.2|4
1646784960000|2022-03-09 00:16:00|12375.1|12371.1|12374.8|12370.8|12375.1|12371.1|12374.8|12370.8|4
1646784970000|2022-03-09 00:16:10|12375.2|12372.4|12381.3|12373.3|12381.3|12375|12375.2|12371.6|6
1646784980000|2022-03-09 00:16:20|12380.7|12376.7|12385.3|12377.3|12385.3|12378.7|12379.7|12375.5|9
1646784990000|2022-03-09 00:16:30|12386.4|12378.4|12390.2|12382.2|12393.9|12391.1|12386.4|12378.4|22
1646785000000|2022-03-09 00:16:40|12391.2|12387.2|12394.2|12386.2|12394.2|12389.4|12390.2|12384.6|24
1646785010000|2022-03-09 00:16:50|12392.4|12389.6|12395.7|12391.7|12396.3|12392|12392.4|12386|9
1646785020000|2022-03-09 00:17:00|12399.4|12391.4|12397.8|12393.8|12399.6|12394|12396.8|12391.4|3
1646785030000|2022-03-09 00:17:10|12399.6|12391.6|12399.1|12391.1|12400.2|12394.8|12392.6|12387.2|15
1646785040000|2022-03-09 00:17:20|12398.8|12390.8|12389.1|12386.3|12398.9|12390.9|12389.1|12386.3|12
1646785050000|2022-03-09 00:17:30|12393.2|12385.2|12393.1|12389.1|12397.2|12390.3|12393.1|12385.2|4
1646785060000|2022-03-09 00:17:40|12392.6|12388.6|12386.8|12384|12392.6|12389|12386.8|12384|3
1646785070000|2022-03-09 00:17:50|12387.2|12383.2|12382.6|12374.6|12387.2|12383.2|12379.4|12374.6|19
1646785080000|2022-03-09 00:18:00|12380.1|12376.1|12378.2|12374.2|12383.5|12377|12378.2|12373.9|13
1646785090000|2022-03-09 00:18:10|12377.4|12374.6|12384.9|12376.9|12385.6|12379.3|12376.4|12372.4|16
1646785100000|2022-03-09 00:18:20|12385.3|12377.3|12385.4|12377.4|12386.7|12379.7|12383.7|12376.6|4
1646785110000|2022-03-09 00:18:30|12385.7|12377.7|12384.9|12376.9|12385.9|12378.7|12381.5|12376.9|8
1646785120000|2022-03-09 00:18:40|12385.2|12377.2|12384.3|12376.3|12385.2|12377.2|12379.1|12374.9|7
1646785130000|2022-03-09 00:18:50|12384.1|12376.1|12384.6|12376.6|12384.6|12376.6|12384.1|12376.1|1
1646785140000|2022-03-09 00:19:00|12382.8|12378.8|12391|12387|12391|12387|12382.8|12376.6|9
1646785150000|2022-03-09 00:19:10|12393.2|12385.2|12391|12387|12393.9|12390|12391|12384.8|3
1646785160000|2022-03-09 00:19:20|12392.8|12384.8|12390.3|12386.3|12392.8|12386.4|12390|12384.5|5
1646785170000|2022-03-09 00:19:30|12389.5|12385.5|12389.5|12385.5|12389.5|12386.3|12389.1|12385.5|4
1646785180000|2022-03-09 00:19:40|12389.1|12386.3|12391.4|12387.4|12393.6|12387.4|12389.1|12385.6|3
1646785190000|2022-03-09 00:19:50|12393.6|12385.6|12395.1|12387.1|12395.6|12387.6|12390.9|12385.6|3
1646785200000|2022-03-09 00:20:00|12394.7|12386.7|12390.5|12386.5|12394.7|12387.7|12390.5|12386.1|4
1646785210000|2022-03-09 00:20:10|12390.9|12386.9|12390.5|12386.5|12391|12387|12390.5|12386.5|1
1646785220000|2022-03-09 00:20:20|12390.4|12386.4|12390.7|12386.7|12390.7|12386.7|12390.4|12386.4|7
1646785230000|2022-03-09 00:20:30|||||||||1
1646785240000|2022-03-09 00:20:40|12391|12387|12392.2|12384.2|12393.2|12387|12390.4|12384.2|5
1646785250000|2022-03-09 00:20:50|12391.7|12383.7|12391.3|12383.3|12391.7|12383.7|12391.3|12383.3|8
1646785260000|2022-03-09 00:21:00|12391.2|12383.2|12390.5|12382.5|12391.2|12385|12389|12382.5|1
1646785270000|2022-03-09 00:21:10|12388.4|12385.6|12389.1|12381.1|12390.8|12385.6|12388.4|12381.1|11
1646785280000|2022-03-09 00:21:20|12387.3|12379.3|12379|12371|12387.3|12379.3|12377.8|12370.6|14
1646785290000|2022-03-09 00:21:30|12378.5|12370.5|12376.1|12368.1|12378.8|12370.8|12371.3|12365.9|10
1646785300000|2022-03-09 00:21:40|12376.6|12368.6|12366.1|12358.1|12376.8|12368.8|12365.8|12357.8|53
1646785310000|2022-03-09 00:21:50|12364.6|12360.6|12367.4|12363.4|12367.6|12363.9|12363.9|12358.5|13
1646785320000|2022-03-09 00:22:00|12366.4|12363.6|12361.9|12359.1|12368.5|12363.6|12361|12355.3|40
1646785330000|2022-03-09 00:22:10|12362.7|12358.7|12361.8|12353.8|12366.5|12359.1|12359.5|12353.8|22
1646785340000|2022-03-09 00:22:20|12361.3|12353.3|12363.2|12355.2|12363.8|12356.4|12359.2|12353.3|4
1646785350000|2022-03-09 00:22:30|12363|12355|12361.6|12357.6|12363|12359.7|12360.6|12354.1|6
1646785360000|2022-03-09 00:22:40|12361.1|12357.1|12360|12357.2|12365.6|12358.6|12360|12355.8|5
1646785370000|2022-03-09 00:22:50|12361.1|12357.1|12360.6|12356.6|12361.1|12357.1|12358|12354.9|3
1646785380000|2022-03-09 00:23:00|12361.1|12357.1|12360.4|12356.4|12361.1|12357.5|12360.3|12356.4|4
1646785390000|2022-03-09 00:23:10|12360.1|12356.1|12358.2|12354.2|12360.1|12356.5|12357.7|12353.7|15
1646785400000|2022-03-09 00:23:20|12359|12351|12349.5|12341.5|12359|12351|12349.3|12341.3|31
1646785410000|2022-03-09 00:23:30|12349.3|12341.3|12347.7|12339.7|12349.9|12343.8|12347.1|12339.7|15
1646785420000|2022-03-09 00:23:40|12344.5|12341.7|12346.6|12338.6|12348.6|12341.7|12343.7|12338.1|9
1646785430000|2022-03-09 00:23:50|12346.9|12338.9|12346.4|12338.4|12346.9|12340.5|12340.8|12335.4|11
1646785440000|2022-03-09 00:24:00|12343.9|12339.9|12348.9|12340.9|12348.9|12340.9|12343.9|12338|5
1646785450000|2022-03-09 00:24:10|12348.7|12340.7|12347.2|12343.2|12351.7|12345.5|12346.6|12340.2|12
1646785460000|2022-03-09 00:24:20|12348.1|12340.1|12353.4|12349.4|12355.7|12349.9|12346.3|12340.1|6
1646785470000|2022-03-09 00:24:30|12353.2|12349.2|12360.6|12352.6|12362.7|12354.7|12353.2|12349.2|11
1646785480000|2022-03-09 00:24:40|12360.4|12352.4|12362.7|12354.7|12362.8|12357.2|12358.6|12352.4|5
1646785490000|2022-03-09 00:24:50|12362.4|12354.4|12353.3|12345.3|12362.4|12355.2|12353.3|12345.3|16
1646785500000|2022-03-09 00:25:00|12353.6|12345.6|12350.2|12346.2|12353.6|12346.2|12348.7|12343.3|2
1646785510000|2022-03-09 00:25:10|12350.5|12346.5|12354.5|12346.5|12355.7|12348.1|12350.5|12346.3|1
1646785520000|2022-03-09 00:25:20|12354.2|12346.2|12353|12349|12355|12349.5|12353|12346.2|0
1646785530000|2022-03-09 00:25:30|12353.8|12349.8|12354.2|12350.2|12357.4|12351.9|12353.8|12348|6
1646785540000|2022-03-09 00:25:40|12353.5|12349.5|12353.5|12349.5|12353.5|12349.5|12353.5|12349.5|0
1646785550000|2022-03-09 00:25:50|12356|12348|12354|12351.2|12356|12351.2|12352.9|12348|9
1646785560000|2022-03-09 00:26:00|12355.2|12352.4|12353.5|12349.5|12357.3|12352.4|12353.5|12348|5
1646785570000|2022-03-09 00:26:10|12353.7|12349.7|12354|12350|12354|12350|12353.5|12349.5|0
1646785580000|2022-03-09 00:26:20|12353.2|12350.4|12352.5|12349.7|12353.3|12350.4|12352.5|12349.3|1
1646785590000|2022-03-09 00:26:30|12352.2|12349.4|12356.1|12352.1|12357.4|12352.1|12351.2|12345|4
1646785600000|2022-03-09 00:26:40|12355.3|12352.5|12352.5|12344.5|12357|12352.5|12352.5|12344.5|10
1646785610000|2022-03-09 00:26:50|12352|12344|12352.2|12344.2|12352.2|12344.2|12351.5|12343.5|3
1646785620000|2022-03-09 00:27:00|12352.5|12344.5|12353|12345|12353|12345|12352.5|12344.5|1
1646785630000|2022-03-09 00:27:10|12351.4|12347.4|12352.5|12344.5|12353|12347.4|12351.4|12344.5|1
1646785640000|2022-03-09 00:27:20|12352.3|12344.3|12352.5|12344.5|12352.5|12344.5|12352.3|12344.3|1
1646785650000|2022-03-09 00:27:30|12352|12344|12352|12344|12352|12344|12352|12344|0
1646785680000|2022-03-09 00:28:00|12350.3|12342.3|12351.5|12343.5|12353.8|12349.9|12350.3|12342.3|18
1646785690000|2022-03-09 00:28:10|||||||||1
1646785700000|2022-03-09 00:28:20|12351.7|12343.7|12351.7|12343.7|12351.7|12343.7|12351.5|12343.5|2
1646785710000|2022-03-09 00:28:30|12350.3|12342.3|12351.3|12343.3|12352.5|12345.8|12349.8|12341.8|14
1646785720000|2022-03-09 00:28:40|12350.7|12342.7|12349.2|12345.2|12350.7|12345.2|12348.9|12342.7|1
1646785730000|2022-03-09 00:28:50|12348.9|12344.9|12352|12344|12352|12345.5|12348.6|12342.4|3
1646785740000|2022-03-09 00:29:00|12352.2|12344.2|12349.6|12345.6|12352.2|12345.6|12349.6|12344.2|0
1646785750000|2022-03-09 00:29:10|12348.4|12344.4|12345|12337|12348.4|12344.5|12339.3|12334.5|10
1646785760000|2022-03-09 00:29:20|12345.3|12337.3|12345.3|12337.3|12348|12340|12342.8|12337|22
1646785770000|2022-03-09 00:29:30|12343.1|12339.1|12343.7|12339.7|12345.3|12339.7|12343.1|12337.3|1
1646785780000|2022-03-09 00:29:40|12346.5|12338.5|12348|12340|12348.5|12342.2|12345.5|12338.5|4
1646785790000|2022-03-09 00:29:50|12347.8|12339.8|12348|12340|12348.5|12340.5|12347.8|12339.8|3
1646785800000|2022-03-09 00:30:00|12348.6|12340.6|12347.7|12339.7|12349.5|12341.5|12347.7|12339.7|0
1646785810000|2022-03-09 00:30:10|12346.2|12342.2|12346.9|12342.9|12347.4|12343.4|12345.7|12341.7|8
1646785820000|2022-03-09 00:30:20|12347.4|12343.4|12347.7|12339.7|12347.7|12343.4|12345.2|12339.4|7
1646785830000|2022-03-09 00:30:30|12345.8|12337.8|12344.7|12336.7|12345.8|12339.1|12341.5|12335.8|5
1646785840000|2022-03-09 00:30:40|12344.3|12336.3|12344.7|12336.7|12344.7|12336.7|12344.1|12336.1|4
1646785850000|2022-03-09 00:30:50|12343.2|12339.2|12342.9|12338.9|12344.7|12339.2|12342.9|12336.7|2
1646785860000|2022-03-09 00:31:00|12343.2|12339.2|12344.3|12340.3|12346.7|12340.5|12343.2|12338.3|5
1646785870000|2022-03-09 00:31:10|12343.7|12339.7|12343.7|12339.7|12343.7|12339.7|12342.1|12339.3|2
1646785880000|2022-03-09 00:31:20|12342.7|12338.7|12342|12334|12342.7|12338.7|12340.2|12334|32
1646785890000|2022-03-09 00:31:30|12342.3|12334.3|12342|12334|12342.5|12334.5|12342|12334|5
1646785900000|2022-03-09 00:31:40|12341.8|12333.8|12341.6|12333.6|12342.6|12337.2|12336.1|12331.8|42
1646785910000|2022-03-09 00:31:50|12340.9|12332.9|12332.5|12328.5|12340.9|12333.5|12331.9|12326|20
1646785920000|2022-03-09 00:32:00|12332.3|12328.3|12330.8|12326.8|12332.3|12328.7|12330.6|12326.6|1
1646785930000|2022-03-09 00:32:10|12332.6|12324.6|12332.4|12324.4|12333.5|12327.7|12328.5|12324.2|42
1646785940000|2022-03-09 00:32:20|12330.8|12326.8|12332.6|12324.6|12332.8|12326.8|12330.8|12323.8|6
1646785950000|2022-03-09 00:32:30|12330.4|12326.4|12331.7|12323.7|12332.6|12327|12328.3|12323.5|18
1646785960000|2022-03-09 00:32:40|12329.2|12325.2|12329.5|12325.5|12332|12325.8|12329.2|12323.7|6
1646785970000|2022-03-09 00:32:50|12329.3|12325.3|12327.8|12323.8|12330.6|12325.5|12327.8|12321.6|7
1646785980000|2022-03-09 00:33:00|12327.6|12323.6|12324.2|12321.4|12330.8|12324.4|12321.1|12318.3|60
1646785990000|2022-03-09 00:33:10|12323.9|12321.1|12326.6|12318.6|12329.4|12324|12323.9|12317.9|7
1646786000000|2022-03-09 00:33:20|12326.4|12318.4|12325.5|12317.5|12326.4|12320.5|12321.5|12317.2|7
1646786010000|2022-03-09 00:33:30|12325|12317|12326.5|12318.5|12326.5|12318.5|12325|12317|5
1646786020000|2022-03-09 00:33:40|12326.7|12318.7|12332|12324|12332|12325|12323.9|12318.7|27
1646786030000|2022-03-09 00:33:50|12332.2|12324.2|12330.9|12328.1|12333|12328.1|12330.9|12324|5
1646786040000|2022-03-09 00:34:00|12330.7|12327.9|12331.7|12327.7|12332|12328.1|12330.1|12327.3|5
1646786050000|2022-03-09 00:34:10|12331.2|12328.4|12331.6|12328.8|12331.7|12328.8|12331.2|12327.7|5
1646786060000|2022-03-09 00:34:20|12331.5|12328.7|12332.3|12329.5|12335.6|12330.1|12331.5|12327.6|7
1646786070000|2022-03-09 00:34:30|12330.5|12327.7|12330.8|12326.8|12331.6|12327.7|12329.8|12323.6|5
1646786080000|2022-03-09 00:34:40|12331|12327|12333|12325|12335.1|12329.2|12330.8|12325|8
1646786090000|2022-03-09 00:34:50|12332.5|12324.5|12331.2|12328.4|12333|12328.4|12330.3|12324.5|2
1646786100000|2022-03-09 00:35:00|12330.3|12327.5|12333.2|12325.2|12333.7|12328.2|12330.3|12325|7
1646786110000|2022-03-09 00:35:10|||||||||1
1646786120000|2022-03-09 00:35:20|12331.8|12327.8|12333.8|12325.8|12334.1|12328.7|12331.8|12325|1
1646786130000|2022-03-09 00:35:30|12332.8|12328.8|12332.4|12328.4|12333.8|12328.8|12332.1|12325.6|3
1646786150000|2022-03-09 00:35:50|12331.4|12328.6|12332.4|12328.4|12332.4|12328.6|12331.4|12328|1
1646786160000|2022-03-09 00:36:00|12332.7|12328.7|12332.3|12328.3|12332.7|12328.7|12332.3|12328.3|1
1646786170000|2022-03-09 00:36:10|12332.6|12328.6|12336.2|12332.2|12338.1|12332.3|12332.6|12328.6|19
1646786180000|2022-03-09 00:36:20|12336|12332|12337.4|12334.6|12337.4|12334.6|12336|12332|2
1646786190000|2022-03-09 00:36:30|12337|12333|12336.5|12332.5|12338|12335.2|12336|12332.5|3
1646786200000|2022-03-09 00:36:40|12335.7|12332.9|12328.7|12320.7|12336.5|12332.9|12328.2|12320.2|40
1646786210000|2022-03-09 00:36:50|12328.5|12320.5|12330.8|12322.8|12331.5|12326|12328.5|12320.5|3
1646786220000|2022-03-09 00:37:00|12330.2|12322.2|12326.5|12318.5|12330.2|12324|12323.1|12318.5|13
1646786230000|2022-03-09 00:37:10|12324.7|12320.7|12323.3|12320.5|12326.5|12320.7|12323.3|12318.5|3
1646786240000|2022-03-09 00:37:20|12323.5|12319.5|12327.7|12319.7|12328.5|12320.5|12323.3|12319.3|4
1646786250000|2022-03-09 00:37:30|12327.5|12319.5|12327.3|12319.3|12327.7|12319.7|12327.3|12319.3|0
1646786260000|2022-03-09 00:37:40|12327.5|12319.5|12328|12320|12328|12320|12327.5|12319.5|1
1646786270000|2022-03-09 00:37:50|12328.2|12320.2|12328.5|12320.5|12329.2|12322.7|12326.7|12320.2|1
1646786280000|2022-03-09 00:38:00|12328.2|12320.2|12328.5|12320.5|12328.9|12322.7|12326.4|12320.2|0
1646786290000|2022-03-09 00:38:10|12326.4|12322.4|12328.2|12320.2|12328.9|12322.7|12326.2|12320.2|2
1646786300000|2022-03-09 00:38:20|12326.7|12322.7|12324.3|12320.3|12328.9|12323.6|12323.8|12320.3|1
1646786310000|2022-03-09 00:38:30|12322.7|12319.9|12328.5|12320.5|12328.9|12320.9|12322.7|12319.4|4
1646786320000|2022-03-09 00:38:40|12326.3|12322.3|12326|12322|12328.8|12323|12324.7|12320.2|2
1646786330000|2022-03-09 00:38:50|12325.8|12321.8|12328|12320|12328.8|12323.7|12325.8|12319.8|2
1646786340000|2022-03-09 00:39:00|12327.7|12319.7|12328|12320|12328.8|12322.3|12325.1|12319.7|2
1646786350000|2022-03-09 00:39:10|12328.2|12320.2|12324.3|12320.3|12328.8|12322|12323.4|12318.2|1
1646786360000|2022-03-09 00:39:20|12326.2|12318.2|12326.1|12318.1|12326.9|12321.5|12324.3|12318.1|0
1646786370000|2022-03-09 00:39:30|12324|12320|12325.5|12317.5|12326.1|12320|12322.6|12317.5|2
1646786380000|2022-03-09 00:39:40|12324.6|12316.6|12323.1|12315.1|12325.6|12320.6|12323.1|12315.1|6
1646786390000|2022-03-09 00:39:50|12323.5|12315.5|12321.6|12317.6|12324.1|12317.9|12321.3|12315.5|3
1646786400000|2022-03-09 00:40:00|12323.8|12315.8|12324.1|12316.1|12324.1|12317.3|12320.9|12315.1|4
1646786410000|2022-03-09 00:40:10|12321.9|12317.9|12320.1|12317.3|12324.1|12317.9|12320.1|12315.9|1
1646786420000|2022-03-09 00:40:20|12321.1|12317.1|12306.4|12298.4|12323.2|12317.1|12304.1|12298|61
1646786430000|2022-03-09 00:40:30|12306.6|12298.6|12305.9|12297.9|12312|12304.8|12302.1|12295.6|35
1646786440000|2022-03-09 00:40:40|12306.1|12298.1|12308.9|12304.9|12308.9|12305.7|12305.9|12298.1|17
1646786450000|2022-03-09 00:40:50|12308.8|12306|12314.9|12306.9|12315.1|12307.4|12308.6|12304.7|2
1646786460000|2022-03-09 00:41:00|12315.1|12307.1|12314.7|12306.7|12315.1|12307.1|12312.3|12304.3|14
1646786470000|2022-03-09 00:41:10|12314.9|12306.9|12305.9|12301.9|12314.9|12309.8|12305.9|12301.3|6
1646786480000|2022-03-09 00:41:20|12305.6|12301.6|12296.9|12292.9|12306.5|12301.6|12295.4|12291.6|33
1646786490000|2022-03-09 00:41:30|12296.3|12294.1|12298|12294|12301|12295.2|12295.4|12292.1|14
1646786500000|2022-03-09 00:41:40|12296.7|12292.7|12296.8|12294|12298.7|12294|12294.8|12290.5|19
1646786510000|2022-03-09 00:41:50|12297.1|12294.3|12300.4|12292.4|12300.4|12294.3|12296.3|12292.4|7
1646786520000|2022-03-09 00:42:00|12299.4|12295.4|12298.5|12294.5|12301|12295.4|12298.5|12292.4|1
1646786530000|2022-03-09 00:42:10|12298.9|12294.9|12302.9|12298.9|12302.9|12298.9|12298.7|12294.7|4
1646786540000|2022-03-09 00:42:20|12303.4|12299.4|12305.3|12301.3|12305.4|12301.5|12303.1|12299.4|2
1646786550000|2022-03-09 00:42:30|12307.5|12303.5|12310.5|12306.5|12315|12308|12307.5|12303|3
1646786560000|2022-03-09 00:42:40|12310.2|12306.2|12310.8|12308|12312.3|12308|12310.2|12304|0
1646786570000|2022-03-09 00:42:50|12313.2|12309.2|12312.8|12304.8|12315.2|12309.2|12312|12304.8|9
1646786580000|2022-03-09 00:43:00|12313|12305|12305.5|12301.5|12313.8|12305.8|12305.5|12301.5|3
1646786590000|2022-03-09 00:43:10|12304.8|12300.8|12305.3|12297.3|12305.8|12300.8|12304.6|12297.3|4
1646786600000|2022-03-09 00:43:20|12303.8|12299.8|12304.3|12300.3|12304.3|12301|12303.8|12299.8|1
1646786610000|2022-03-09 00:43:30|12304.1|12300.1|12310.1|12302.1|12310.1|12302.1|12303.8|12299.3|6
1646786620000|2022-03-09 00:43:40|12309.9|12301.9|12317.3|12309.3|12318.2|12311.5|12309.7|12301.7|4
1646786630000|2022-03-09 00:43:50|12317.5|12309.5|12315.1|12307.1|12317.8|12309.8|12311|12306.8|9
1646786640000|2022-03-09 00:44:00|12315.6|12307.6|12315.6|12307.6|12316.9|12311.1|12313.8|12307.6|1
1646786650000|2022-03-09 00:44:10|12316|12308|12319.7|12311.7|12319.7|12315.1|12315.6|12307.8|17
1646786660000|2022-03-09 00:44:20|12320.5|12312.5|12323|12315|12323|12315|12320.2|12312.2|5
1646786670000|2022-03-09 00:44:30|12323.2|12315.2|12321.9|12319.1|12325.8|12320.4|12321.5|12315|9
1646786680000|2022-03-09 00:44:40|12323.6|12320.8|12327.6|12319.6|12328.1|12320.8|12323.6|12318.3|3
1646786690000|2022-03-09 00:44:50|12325.8|12321.8|12332|12324|12332.2|12324.2|12325.8|12320.3|9
1646786700000|2022-03-09 00:45:00|12332.2|12324.2|12330.9|12326.9|12332.7|12326.9|12330.6|12324.1|1
1646786710000|2022-03-09 00:45:10|12331.9|12323.9|12330.1|12322.1|12331.9|12323.9|12330.1|12322.1|7
1646786720000|2022-03-09 00:45:20|12329.8|12321.8|12329.6|12321.6|12330.3|12322.3|12329.6|12321.6|1
1646786730000|2022-03-09 00:45:30|12329.8|12321.8|12326.8|12322.8|12329.8|12323.4|12326.8|12321.8|2
1646786740000|2022-03-09 00:45:40|12326.6|12322.6|12323.9|12319.9|12326.6|12322.6|12323.5|12317.7|3
1646786750000|2022-03-09 00:45:50|12322.9|12320.1|12324.9|12320.9|12327.3|12321.3|12322.9|12319.3|1
1646786760000|2022-03-09 00:46:00|12324.3|12320.3|12326.6|12322.6|12326.8|12322.8|12324.3|12320.3|2
1646786770000|2022-03-09 00:46:10|12326.5|12322.5|12324.3|12321.5|12326.8|12322.8|12324.3|12320.7|1
1646786780000|2022-03-09 00:46:20|12325.4|12321.4|12333.9|12325.9|12333.9|12325.9|12325.4|12321.4|11
1646786790000|2022-03-09 00:46:30|12330.5|12326.5|12332.3|12324.3|12332.3|12326.5|12330.5|12324.3|1
1646786800000|2022-03-09 00:46:40|12330.5|12326.5|12332.3|12324.3|12332.5|12326.5|12330.5|12324.3|0
1646786810000|2022-03-09 00:46:50|12330.5|12326.5|12331.7|12327.7|12332.3|12328.9|12330.5|12324.3|1
1646786820000|2022-03-09 00:47:00|12331.5|12327.5|12329.2|12325.2|12331.5|12328.2|12329.2|12325.2|1
1646786830000|2022-03-09 00:47:10|12329.8|12325.8|12329.8|12325.8|12329.8|12325.8|12329.8|12325.8|0
1646786850000|2022-03-09 00:47:30|12328.5|12324.5|12331|12323|12331|12324.5|12328.5|12323|6
1646786860000|2022-03-09 00:47:40|12328.5|12324.5|12326.9|12324.1|12330.7|12325.5|12326.9|12322.7|3
1646786870000|2022-03-09 00:47:50|12327.3|12323.3|12325|12321|12327.3|12323.4|12324.8|12321|6
1646786880000|2022-03-09 00:48:00|12324.7|12320.7|12324.7|12321.9|12324.7|12321.9|12323.5|12319.5|3
1646786890000|2022-03-09 00:48:10|12324.1|12321.3|12324.1|12320.1|12324.1|12321.3|12324.1|12320.1|1
1646786900000|2022-03-09 00:48:20|12323.9|12319.9|12323.9|12319.9|12323.9|12319.9|12323.9|12319.9|2
1646786910000|2022-03-09 00:48:30|12324.1|12320.1|12324.1|12320.1|12324.1|12320.1|12324.1|12320.1|1
1646786920000|2022-03-09 00:48:40|12323.5|12319.5|12323.7|12315.7|12325.3|12319.5|12323.1|12315.7|7
1646786930000|2022-03-09 00:48:50|12322.9|12314.9|12320.1|12316.1|12322.9|12316.7|12320.1|12314.3|0
1646786940000|2022-03-09 00:49:00|12322.3|12314.3|12322.9|12314.9|12322.9|12314.9|12322.3|12314.3|2
1646786950000|2022-03-09 00:49:10|12320.7|12316.7|12319.4|12315.4|12320.7|12316.7|12319.4|12315.4|1
1646786970000|2022-03-09 00:49:30|12319.2|12315.2|12319.4|12315.4|12319.4|12315.4|12319.2|12315.2|0
1646786980000|2022-03-09 00:49:40|12319.2|12315.2|12318.7|12314.7|12320.9|12315.2|12318.7|12312.9|1
1646786990000|2022-03-09 00:49:50|12317.6|12313.6|12318.6|12310.6|12320|12314|12316|12309.8|4
1646787000000|2022-03-09 00:50:00|12314.8|12312|12310.6|12306.6|12314.8|12312|12310.5|12306.6|6
1646787010000|2022-03-09 00:50:10|12310.4|12306.4|12301.6|12297.6|12310.4|12306.4|12301.3|12297.3|9
1646787020000|2022-03-09 00:50:20|12300.8|12298|12300.2|12297.4|12302.6|12298|12300.2|12294.6|12
1646787030000|2022-03-09 00:50:30|12300.5|12297.7|12312.3|12304.3|12312.3|12306.5|12300.5|12297.1|9
1646787040000|2022-03-09 00:50:40|12310.7|12306.7|12310.5|12302.5|12311.5|12307.3|12307.8|12302.5|3
1646787050000|2022-03-09 00:50:50|12311.1|12303.1|12306.6|12298.6|12311.1|12304.9|12306.6|12298.6|4
1646787060000|2022-03-09 00:51:00|12306.8|12298.8|12298.9|12294.9|12306.8|12299.6|12298.3|12294.9|27
1646787070000|2022-03-09 00:51:10|12298.6|12294.6|12303.2|12299.2|12304.2|12300.2|12298.6|12293|2
1646787080000|2022-03-09 00:51:20|12302.6|12298.6|12289.5|12286.7|12302.6|12298.6|12285.5|12279.5|41
1646787090000|2022-03-09 00:51:30|12291.2|12288.4|12290.8|12282.8|12295|12290.1|12290.4|12282.4|11
1646787100000|2022-03-09 00:51:40|12290.6|12282.6|12273.6|12265.6|12290.6|12282.6|12273.4|12265.4|83
1646787110000|2022-03-09 00:51:50|12273.3|12265.3|12275.3|12267.3|12275.3|12269|12267.9|12262.5|9
1646787120000|2022-03-09 00:52:00|12273.8|12269.8|12279.5|12271.5|12280|12275.7|12273.8|12268.3|18
1646787130000|2022-03-09 00:52:10|12279.3|12271.3|12278.5|12274.5|12280|12274.5|12278.5|12271.3|3
1646787140000|2022-03-09 00:52:20|12278.8|12274.8|12288|12280|12294.5|12287.8|12278.8|12274.8|37
1646787150000|2022-03-09 00:52:30|12288.5|12280.5|12296.8|12292.8|12297.6|12292.8|12287|12280|8
1646787160000|2022-03-09 00:52:40|12296.5|12292.5|12296.9|12292.9|12300.7|12295.3|12292.3|12284.3|13
1646787170000|2022-03-09 00:52:50|12296.6|12292.6|12294.1|12286.1|12299.9|12293.9|12290.5|12284|11
1646787180000|2022-03-09 00:53:00|12293.8|12285.8|12292.4|12284.4|12294.8|12286.8|12291.9|12283.9|4
1646787190000|2022-03-09 00:53:10|12289.9|12285.9|12294.3|12286.3|12294.4|12287.5|12288.5|12284.9|8
1646787200000|2022-03-09 00:53:20|12293.9|12285.9|12294.4|12286.4|12294.4|12286.4|12293.9|12285.9|0
1646787210000|2022-03-09 00:53:30|12295.4|12287.4|12294.9|12286.9|12295.6|12288.9|12292.4|12286.6|2
1646787220000|2022-03-09 00:53:40|12296.2|12288.2|12301.2|12293.2|12301.7|12294.4|12292.7|12287.2|12
1646787230000|2022-03-09 00:53:50|12299.8|12297|12302.1|12294.1|12302.1|12297|12299.8|12292.6|11
1646787240000|2022-03-09 00:54:00|12301.6|12297.6|12303.6|12299.6|12305.6|12301.8|12301.6|12296.4|15
1646787250000|2022-03-09 00:54:10|12304.1|12300.1|12304.4|12296.4|12304.4|12301.3|12303.8|12296.4|5
1646787260000|2022-03-09 00:54:20|12305|12297|12301.1|12298.3|12305.3|12300.3|12300.2|12297|7
1646787270000|2022-03-09 00:54:30|12300.9|12298.1|12307.2|12299.2|12307.2|12300.5|12299|12295|15
1646787280000|2022-03-09 00:54:40|12307.9|12299.9|12309.2|12301.2|12309.2|12302.1|12304.9|12299.9|3
1646787290000|2022-03-09 00:54:50|12307|12303|12308.9|12300.9|12308.9|12303|12307|12300.9|2
1646787300000|2022-03-09 00:55:00|12309.2|12301.2|12308.5|12300.5|12312.5|12308.8|12308.5|12300.5|34
1646787310000|2022-03-09 00:55:10|12309|12301|12311.9|12303.9|12312.1|12304.7|12306.6|12301|7
1646787320000|2022-03-09 00:55:20|12311.6|12303.6|12315.3|12307.3|12317.6|12312.2|12309.4|12303.6|9
1646787330000|2022-03-09 00:55:30|12315.5|12307.5|12316|12308|12316|12310.5|12314.5|12306.8|3
1646787340000|2022-03-09 00:55:40|12316.6|12308.6|12319|12311|12323|12315|12315.7|12308.6|17
1646787350000|2022-03-09 00:55:50|12316.2|12312.2|12315|12311|12316.2|12312.2|12315|12311|0
1646787360000|2022-03-09 00:56:00|12318.2|12310.2|12317.9|12313.9|12320|12313.9|12317.9|12310.2|3
1646787370000|2022-03-09 00:56:10|12315.5|12312.7|12316.2|12308.2|12320|12312.7|12313.9|12307.3|5
1646787380000|2022-03-09 00:56:20|12315.3|12307.3|12314.8|12306.8|12315.3|12307.3|12314.8|12306.8|5
1646787390000|2022-03-09 00:56:30|12313.6|12305.6|12312.3|12304.3|12313.6|12306.8|12310.8|12304.3|4
1646787400000|2022-03-09 00:56:40|12309.4|12306.6|12308.7|12304.7|12309.4|12306.6|12307.1|12304.3|8
1646787410000|2022-03-09 00:56:50|12308.9|12304.9|12304.2|12296.2|12308.9|12305.2|12303.7|12296.2|22
1646787420000|2022-03-09 00:57:00|12304.7|12296.7|12302.3|12298.3|12304.9|12298.3|12298.7|12295.9|6
1646787430000|2022-03-09 00:57:10|12303.7|12299.7|12301.2|12297.2|12306.7|12300.3|12301.2|12296.5|4
1646787440000|2022-03-09 00:57:20|12304.8|12298.4|12304.2|12296.2|12304.8|12299.1|12302.6|12295.8|7
1646787450000|2022-03-09 00:57:30|12301.7|12297.7|12303.7|12295.7|12304.7|12298|12301.7|12295.7|4
1646787460000|2022-03-09 00:57:40|12303.9|12295.9|12304.2|12296.2|12304.2|12298.2|12301|12295.9|3
1646787470000|2022-03-09 00:57:50|12304.5|12296.5|12304.7|12296.7|12304.9|12299.7|12301.7|12296.3|10
1646787480000|2022-03-09 00:58:00|12304.9|12296.9|12301.7|12297.7|12304.9|12297.9|12301.7|12296.9|1
1646787490000|2022-03-09 00:58:10|12301.9|12297.9|12302.2|12298.2|12302.2|12298.2|12301.9|12297.9|1
1646787500000|2022-03-09 00:58:20|12300.4|12292.4|12294.4|12290.4|12300.8|12292.8|12294.4|12290.4|15
1646787510000|2022-03-09 00:58:30|12293.9|12289.9|12298.7|12290.7|12298.7|12291.2|12293.9|12289.9|5
1646787520000|2022-03-09 00:58:40|12297.1|12293.1|12302.2|12294.2|12302.2|12294.7|12297.1|12293.1|5
1646787530000|2022-03-09 00:58:50|12302.6|12299.8|12311.1|12303.1|12311.4|12304.1|12302.2|12294.2|18
1646787540000|2022-03-09 00:59:00|12311.4|12303.4|12311.9|12303.9|12311.9|12303.9|12309.2|12301.2|9
1646787550000|2022-03-09 00:59:10|12312.2|12304.2|12318.7|12310.7|12318.7|12311.2|12310.6|12304.2|16
1646787560000|2022-03-09 00:59:20|12318.4|12310.4|12317.9|12309.9|12318.9|12312.3|12315.2|12309.8|7
1646787570000|2022-03-09 00:59:30|12317.7|12309.7|12316|12308|12318.7|12314.8|12314.6|12307.2|27
1646787580000|2022-03-09 00:59:40|12313.2|12305.2|12331.1|12327.1|12332.9|12327.1|12310.8|12305.2|67
1646787590000|2022-03-09 00:59:50|12334.3|12326.3|12324.1|12320.1|12334.3|12326.3|12324.1|12318.3|32
1646787600000|2022-03-09 01:00:00|12324.4|12320.4|12319|12311|12324.8|12320.4|12304.3|12296.3|317
1646787610000|2022-03-09 01:00:10|12318.8|12310.8|12319.5|12311.5|12322|12316.5|12316.8|12309.5|22
1646787620000|2022-03-09 01:00:20|12319.3|12311.3|12309.8|12301.8|12320.2|12314.2|12309.5|12301.5|30
1646787630000|2022-03-09 01:00:30|12309.5|12301.5|12315.7|12311.7|12317.5|12311.9|12309.5|12301.5|21
1646787640000|2022-03-09 01:00:40|12317.5|12309.5|12330.8|12322.8|12331.6|12323.6|12314.3|12308.3|57
1646787650000|2022-03-09 01:00:50|12330.6|12322.6|12332|12324|12334|12328.5|12328.5|12322.6|9
1646787660000|2022-03-09 01:01:00|12330.1|12326.1|12337.6|12329.6|12337.6|12332.6|12327.5|12320.3|59
1646787670000|2022-03-09 01:01:10|12336.6|12328.6|12336.5|12332.5|12339.5|12334.5|12329.1|12323|76
1646787680000|2022-03-09 01:01:20|12338.7|12330.7|12340.4|12336.4|12341.4|12336.6|12335.2|12327.7|59
1646787690000|2022-03-09 01:01:30|12342.8|12334.8|12339|12331|12342.8|12337.3|12336.5|12330.7|49
1646787700000|2022-03-09 01:01:40|12338.5|12330.5|12334.6|12326.6|12338.5|12333|12325.5|12320.7|36
1646787710000|2022-03-09 01:01:50|12334.3|12326.3|12334.8|12326.8|12335.7|12328.7|12329.4|12324.8|17
1646787720000|2022-03-09 01:02:00|12333.9|12330.8|12337.8|12333.8|12340.3|12334.1|12333.3|12325.3|7
1646787730000|2022-03-09 01:02:10|12337.6|12333.6|12334.3|12326.3|12337.6|12333.6|12332.1|12326|8
1646787740000|2022-03-09 01:02:20|12336.2|12328.2|12334.5|12326.5|12338.2|12331.1|12334.5|12326.5|3
1646787750000|2022-03-09 01:02:30|12334.3|12326.3|12334.3|12326.3|12335.2|12327.2|12334.3|12326.3|4
1646787760000|2022-03-09 01:02:40|12333.8|12325.8|12321.6|12313.6|12333.8|12327.1|12318.1|12312.7|21
1646787770000|2022-03-09 01:02:50|12320.7|12312.7|12314.1|12306.1|12323.6|12315.6|12312.9|12304.9|5
1646787780000|2022-03-09 01:03:00|12314.2|12306.2|12314.5|12306.5|12314.5|12306.5|12310.1|12304.9|1
1646787790000|2022-03-09 01:03:10|12314|12306|12300.2|12292.2|12314|12306.4|12298|12292.2|28
1646787800000|2022-03-09 01:03:20|12300.7|12292.7|12302.5|12299.7|12304.5|12299.7|12298.8|12292.7|13
1646787810000|2022-03-09 01:03:30|12303.4|12300.6|12301.4|12297.4|12308.1|12303|12301.4|12295.5|8
1646787820000|2022-03-09 01:03:40|12301|12297|12297.4|12289.4|12302.9|12297|12293.7|12288.2|34
1646787830000|2022-03-09 01:03:50|12294.4|12290.4|12294.3|12290.3|12297|12291|12293.4|12288.2|8
1646787840000|2022-03-09 01:04:00|12293.2|12289.2|12291.5|12283.5|12296.8|12291|12290.5|12282.5|8
1646787850000|2022-03-09 01:04:10|12291.3|12283.3|12288.8|12284.8|12293.8|12288|12288.8|12282.5|19
1646787860000|2022-03-09 01:04:20|12290|12286|12296.5|12288.5|12296.8|12291|12290|12286|33
1646787870000|2022-03-09 01:04:30|12296.3|12288.3|12289.2|12286.4|12296.3|12288.4|12289.2|12283.8|10
1646787880000|2022-03-09 01:04:40|12290.4|12287.6|12294|12286|12294.5|12288.3|12290.4|12285.5|3
1646787890000|2022-03-09 01:04:50|12293.8|12285.8|12294.3|12286.3|12294.3|12288|12292|12285|5
1646787900000|2022-03-09 01:05:00|12293|12285|12293|12285|12293.5|12285.5|12293|12285|1
1646787910000|2022-03-09 01:05:10|12293.2|12285.2|12272.5|12264.5|12293.2|12286.2|12268|12261|69
1646787920000|2022-03-09 01:05:20|12272.2|12264.2|12247.9|12239.9|12272.2|12264.2|12246.5|12238.5|146
1646787930000|2022-03-09 01:05:30|12248.3|12240.3|12232.9|12224.9|12248.8|12240.8|12229.9|12223.7|63
1646787940000|2022-03-09 01:05:40|12232.7|12224.7|12211.4|12203.4|12233.6|12226.5|12209.5|12203.4|142
1646787950000|2022-03-09 01:05:50|12208.9|12204.9|12207.1|12199.1|12210.4|12205.7|12201.2|12196|57
1646787960000|2022-03-09 01:06:00|12207.8|12199.8|12232.9|12224.9|12234.8|12226.8|12207.3|12199.3|60
1646787970000|2022-03-09 01:06:10|12233.9|12225.9|12239.6|12231.6|12239.6|12233.1|12233.9|12225.9|17
1646787980000|2022-03-09 01:06:20|12239.4|12231.4|12232.2|12228.2|12239.4|12231.4|12229.7|12224.6|35
1646787990000|2022-03-09 01:06:30|12234.1|12226.1|12234.1|12226.1|12234.9|12226.9|12233.7|12225.7|13
1646788000000|2022-03-09 01:06:40|12234.7|12226.7|12242.1|12234.1|12244.4|12239|12234.7|12226.7|44
1646788010000|2022-03-09 01:06:50|12242.4|12234.4|12243.1|12235.1|12243.1|12235.9|12239.9|12233.1|24
1646788020000|2022-03-09 01:07:00|12241.3|12237.3|12238.6|12230.6|12243.1|12237.5|12236.1|12228.1|21
1646788030000|2022-03-09 01:07:10|12238|12230|12236.1|12228.1|12238|12230|12233.4|12227.9|7
1646788040000|2022-03-09 01:07:20|12236.5|12228.5|12242.1|12234.1|12242.3|12234.4|12236.1|12228.5|18
1646788050000|2022-03-09 01:07:30|12242.3|12234.3|12243.4|12235.4|12243.6|12237.6|12240.6|12234.3|5
1646788060000|2022-03-09 01:07:40|12243.1|12235.1|12242.1|12234.1|12243.1|12235.1|12242.1|12234.1|12
1646788070000|2022-03-09 01:07:50|12240.3|12236.3|12240.1|12232.1|12243.1|12236.3|12240|12232.1|9
1646788080000|2022-03-09 01:08:00|12239.8|12231.8|12248.5|12240.5|12251.1|12243.1|12233.7|12228.2|89
1646788090000|2022-03-09 01:08:10|12248.3|12240.3|12246.7|12238.7|12249.4|12241.5|12244.9|12237|22
1646788100000|2022-03-09 01:08:20|12247|12239|12244.5|12236.5|12249.7|12243.5|12243.2|12236.5|8
1646788110000|2022-03-09 01:08:30|12244.7|12236.7|12248|12240|12249|12241|12242.5|12236.4|4
1646788120000|2022-03-09 01:08:40|12246.3|12242.3|12259|12251|12259.3|12252.8|12246.3|12242.3|19
1646788130000|2022-03-09 01:08:50|12259.3|12251.3|12254.4|12250.4|12259.3|12252.7|12254.4|12248.1|18
1646788140000|2022-03-09 01:09:00|12256.2|12248.2|12268.8|12264.8|12271.3|12265.8|12256.2|12248.2|45
1646788150000|2022-03-09 01:09:10|12271|12263|12270.3|12262.3|12271.3|12264.8|12268.5|12262.3|10
1646788160000|2022-03-09 01:09:20|12268.8|12264.8|12266.8|12262.8|12272.1|12265.4|12266.8|12261.8|13
1646788170000|2022-03-09 01:09:30|12267.4|12259.4|12264.6|12256.6|12267.6|12261|12260.7|12256|17
1646788180000|2022-03-09 01:09:40|12264.8|12256.8|12266.1|12258.1|12269.9|12261.9|12264.8|12256.8|1
1646788190000|2022-03-09 01:09:50|12265.9|12257.9|12265.3|12257.3|12268.6|12261|12253.5|12250.5|13
1646788200000|2022-03-09 01:10:00|12263.5|12259.5|12260.4|12256.4|12270.9|12265.1|12260.4|12254.8|16
1646788210000|2022-03-09 01:10:10|12260.2|12256.2|12251.5|12247.5|12260.2|12256.2|12245.8|12239.3|28
1646788220000|2022-03-09 01:10:20|12249.7|12245.7|12246.1|12242.1|12250.9|12246.5|12242.7|12236.6|17
1646788230000|2022-03-09 01:10:30|12245.8|12241.8|12249.1|12241.1|12255.3|12249.3|12238.7|12230.7|43
1646788240000|2022-03-09 01:10:40|12248.9|12240.9|12257.1|12249.1|12259.2|12252.3|12247.7|12240.9|28
1646788250000|2022-03-09 01:10:50|12257.5|12249.5|12249.1|12241.1|12258|12252|12246.4|12238.4|19
1646788260000|2022-03-09 01:11:00|12248.3|12240.3|12237.6|12229.6|12248.3|12240.6|12237.1|12229.1|16
1646788270000|2022-03-09 01:11:10|12237.1|12229.1|12242.6|12234.6|12244.1|12237.3|12235.6|12229.1|13
1646788280000|2022-03-09 01:11:20|12243.1|12235.1|12242.1|12234.1|12243.6|12236.6|12240.6|12234.1|2
1646788290000|2022-03-09 01:11:30|12241.7|12233.7|12243.5|12235.5|12243.5|12236.6|12240.3|12233.7|3
1646788300000|2022-03-09 01:11:40|12241.5|12238.7|12238.9|12230.9|12243.5|12238.7|12236|12230|13
1646788310000|2022-03-09 01:11:50|12238.7|12230.7|12242.2|12234.2|12242.2|12235.5|12238|12230.5|11
1646788320000|2022-03-09 01:12:00|12242.5|12234.5|12244.2|12236.2|12244.5|12238.7|12240.5|12234.5|5
1646788330000|2022-03-09 01:12:10|12242.4|12238.4|12254|12246|12254.5|12246.5|12242.4|12236.2|15
1646788340000|2022-03-09 01:12:20|12254.5|12246.5|12252|12248|12255.9|12249.7|12252|12245.3|2
1646788350000|2022-03-09 01:12:30|12253.8|12245.8|12252|12244|12253.8|12246|12249.7|12243|3
1646788360000|2022-03-09 01:12:40|12251.8|12243.8|12253.5|12245.5|12255.2|12249|12249.7|12243.8|6
1646788370000|2022-03-09 01:12:50|12253.1|12245.1|12253.8|12245.8|12253.8|12247|12251|12244.5|1
1646788380000|2022-03-09 01:13:00|12251.3|12247.3|12254.5|12246.5|12255.7|12248.8|12251.3|12244.8|6
1646788390000|2022-03-09 01:13:10|12252.3|12248.3|12246.3|12238.3|12252.6|12248.3|12243|12235.8|10
1646788400000|2022-03-09 01:13:20|12245.8|12237.8|12237.5|12229.5|12245.8|12237.8|12237.5|12229.5|16
1646788410000|2022-03-09 01:13:30|12237.8|12229.8|12225|12221|12237.8|12230.6|12225|12219.1|23
1646788420000|2022-03-09 01:13:40|12227.1|12219.1|12233.1|12225.1|12234.5|12227.8|12221|12214.5|76
1646788430000|2022-03-09 01:13:50|12233.3|12225.3|12234.5|12226.5|12234.5|12226.5|12232|12224|1
1646788440000|2022-03-09 01:14:00|12232.7|12228.7|12225.8|12217.8|12234.5|12228.7|12220.8|12214|59
1646788450000|2022-03-09 01:14:10|12225.9|12217.9|12227.6|12219.6|12227.6|12219.6|12221.6|12216.1|13
1646788460000|2022-03-09 01:14:20|12228.4|12220.4|12235.3|12227.3|12235.4|12227.4|12227.6|12220.4|3
1646788470000|2022-03-09 01:14:30|12235.1|12227.1|12245|12237|12248|12242|12233.1|12225.8|85
1646788480000|2022-03-09 01:14:40|12245.2|12237.2|12249.2|12241.2|12249.9|12242.6|12243|12236.5|9
1646788490000|2022-03-09 01:14:50|12249.9|12241.9|12256.5|12248.5|12256.5|12250|12248.1|12241.9|13
1646788500000|2022-03-09 01:15:00|12256.2|12248.2|12258.7|12250.7|12260.7|12254.2|12252.6|12248.2|3
1646788510000|2022-03-09 01:15:10|12259|12251|12258.6|12250.6|12260.7|12255.8|12254.7|12249.3|9
1646788520000|2022-03-09 01:15:20|12258.9|12250.9|12258.7|12254.7|12263.7|12256.3|12256.7|12250.5|12
1646788530000|2022-03-09 01:15:30|12260.9|12252.9|12263.2|12255.2|12264.3|12259.3|12259|12252.9|13
1646788540000|2022-03-09 01:15:40|12263.5|12255.5|12262.8|12254.8|12263.5|12257.3|12260|12254.5|2
1646788550000|2022-03-09 01:15:50|12262.5|12254.5|12261.8|12253.8|12262.8|12257|12259.8|12253.8|8
1646788560000|2022-03-09 01:16:00|12261.3|12253.3|12254.2|12246.2|12261.3|12253.8|12254|12246|15
1646788570000|2022-03-09 01:16:10|12253.7|12249.7|12259.2|12251.2|12260.3|12252.3|12253.7|12246.9|6
1646788580000|2022-03-09 01:16:20|12258.3|12250.3|12263.8|12255.8|12263.8|12255.8|12256.5|12250.3|12
1646788590000|2022-03-09 01:16:30|12263.6|12255.6|12259.6|12251.6|12263.9|12255.9|12258.5|12250.5|6
1646788600000|2022-03-09 01:16:40|12259.4|12251.4|12258.7|12250.7|12259.4|12251.4|12258|12250|3
1646788610000|2022-03-09 01:16:50|12258.4|12250.4|12258.9|12250.9|12260.5|12252.5|12258.2|12250.2|6
1646788620000|2022-03-09 01:17:00|12259.4|12251.4|12269.3|12261.3|12269.3|12262.5|12257|12251|11
1646788630000|2022-03-09 01:17:10|12269|12261|12268.1|12260.1|12271.2|12265|12262.9|12257.8|14
1646788640000|2022-03-09 01:17:20|12267.6|12259.6|12268.8|12264.8|12270.6|12264.8|12265.8|12259.6|2
1646788650000|2022-03-09 01:17:30|12268.5|12264.5|12270.7|12266.7|12271.3|12266.7|12268.5|12262.3|5
1646788660000|2022-03-09 01:17:40|12270.9|12266.9|12276.5|12272.5|12281.8|12276.1|12270.5|12266.7|28
1646788670000|2022-03-09 01:17:50|12276.2|12272.2|12280.3|12272.3|12280.9|12275.4|12274.9|12271.8|10
1646788680000|2022-03-09 01:18:00|12278.1|12274.1|12276|12268|12280|12274.1|12274.1|12268|6
1646788690000|2022-03-09 01:18:10|12276.3|12268.3|12277.1|12273.1|12278.9|12274.7|12275.4|12268.3|12
1646788700000|2022-03-09 01:18:20|12277.7|12273.7|12276.8|12272.8|12277.9|12273.9|12276.6|12272.6|3
1646788710000|2022-03-09 01:18:30|12276.3|12272.3|12276|12268|12278|12273.4|12275.8|12268|8
1646788720000|2022-03-09 01:18:40|12276.1|12268.1|12273.4|12269.4|12277.8|12270.9|12273.4|12268.1|5
1646788730000|2022-03-09 01:18:50|12275.6|12267.6|12281.2|12273.2|12281.2|12275.4|12275.2|12267.6|25
1646788740000|2022-03-09 01:19:00|12279.6|12275.6|12293.9|12285.9|12296.3|12288.3|12278.4|12272.6|35
1646788750000|2022-03-09 01:19:10|12293.4|12285.4|12291.6|12287.6|12293.4|12287.6|12287.1|12281.6|11
1646788760000|2022-03-09 01:19:20|12291.3|12287.3|12292.6|12284.6|12292.6|12287.3|12290.1|12283.4|8
1646788770000|2022-03-09 01:19:30|12292.1|12284.1|12290.1|12286.1|12292.3|12286.1|12288.6|12283.6|3
1646788780000|2022-03-09 01:19:40|12290.2|12286.2|12297.4|12293.4|12299.4|12293.7|12290.2|12286.2|19
1646788790000|2022-03-09 01:19:50|12299.6|12291.6|12296.7|12288.7|12299.6|12291.6|12293|12286.8|27
1646788800000|2022-03-09 01:20:00|12298|12290|12301.2|12293.2|12302.5|12296.3|12295.5|12289.5|12
1646788810000|2022-03-09 01:20:10|12299.4|12295.4|12299.4|12295.4|12302.9|12297.9|12299.4|12293.2|9
1646788820000|2022-03-09 01:20:20|12301.6|12293.6|12299.7|12295.7|12303.3|12297.2|12299.4|12293.2|17
1646788830000|2022-03-09 01:20:30|12300|12296|12301.8|12293.8|12301.8|12296.3|12300|12293.8|6
1646788840000|2022-03-09 01:20:40|12299.3|12295.3|12301.3|12297.3|12303.8|12298|12299.3|12293.8|18
1646788850000|2022-03-09 01:20:50|12303.5|12295.5|12314|12306|12314.4|12306.4|12301.3|12294.8|26
1646788860000|2022-03-09 01:21:00|12314.4|12306.4|12309.6|12301.6|12315.2|12307.2|12307.6|12300.9|23
1646788870000|2022-03-09 01:21:10|12309.8|12301.8|12300.6|12296.6|12309.8|12301.8|12297.3|12290.7|22
1646788880000|2022-03-09 01:21:20|12302.8|12294.8|12297.9|12293.9|12303.3|12296.3|12297.9|12292.8|8
1646788890000|2022-03-09 01:21:30|12297.3|12293.3|12293.8|12285.8|12299.5|12294|12291.2|12283.2|14
1646788900000|2022-03-09 01:21:40|12293.5|12285.5|12290|12282|12293.5|12287.8|12288|12281.5|14
1646788910000|2022-03-09 01:21:50|12288|12284|12280.9|12276.9|12290|12284|12279.1|12275.1|24
1646788920000|2022-03-09 01:22:00|12281.1|12277.1|12286.4|12278.4|12286.6|12280.6|12280.7|12275.6|9
1646788930000|2022-03-09 01:22:10|12286|12278|12285.8|12277.8|12286.1|12280.3|12283.3|12277.1|8
1646788940000|2022-03-09 01:22:20|12283.6|12279.6|12283.3|12279.3|12283.6|12279.6|12283.3|12279.3|4
1646788950000|2022-03-09 01:22:30|12284.7|12276.7|12284|12280|12285.1|12280|12281.8|12275.8|14
1646788960000|2022-03-09 01:22:40|12284.3|12280.3|12286.5|12278.5|12287.8|12282.2|12283|12276.8|19
1646788970000|2022-03-09 01:22:50|12286.4|12278.4|12285.9|12281.9|12288.4|12282.3|12284.9|12278.4|7
1646788980000|2022-03-09 01:23:00|12287.4|12279.4|12285.1|12277.1|12287.4|12281.9|12281.9|12274.9|15
1646788990000|2022-03-09 01:23:10|12282.9|12278.9|12286.4|12278.4|12286.4|12279.9|12282.9|12277.1|9
1646789000000|2022-03-09 01:23:20|12287.3|12279.3|12290.8|12282.8|12291.9|12285.2|12287.3|12279.3|13
1646789010000|2022-03-09 01:23:30|12291.1|12283.1|12283.6|12279.6|12291.1|12284.9|12282.5|12279.1|9
1646789020000|2022-03-09 01:23:40|12285.8|12277.8|12280.4|12272.4|12286.1|12280.7|12277.6|12272.1|12
1646789030000|2022-03-09 01:23:50|12280.9|12272.9|12282.4|12274.4|12282.4|12274.4|12280.9|12272.9|6
1646789040000|2022-03-09 01:24:00|12283.4|12275.4|12282.7|12274.7|12284.1|12279.9|12277.1|12271.7|15
1646789050000|2022-03-09 01:24:10|12281.7|12273.7|12273.2|12269.2|12281.9|12275.6|12273.1|12269.2|23
1646789060000|2022-03-09 01:24:20|12273.6|12269.6|12278.4|12270.4|12278.4|12270.4|12272.6|12265.4|10
1646789070000|2022-03-09 01:24:30|12276.9|12272.9|12282.4|12274.4|12282.7|12274.7|12276.9|12272.4|6
1646789080000|2022-03-09 01:24:40|12281.9|12273.9|12281.9|12273.9|12282.4|12274.4|12281.9|12273.9|3
1646789090000|2022-03-09 01:24:50|12282.2|12274.2|12282.4|12274.4|12282.6|12276.6|12279.9|12273.7|4
1646789100000|2022-03-09 01:25:00|12282.6|12274.6|12281.9|12273.9|12282.9|12274.9|12281.7|12273.7|2
1646789110000|2022-03-09 01:25:10|12282.2|12274.2|12284|12276|12284.9|12276.9|12282.2|12274.2|10
1646789120000|2022-03-09 01:25:20|12283.8|12275.8|12291.4|12283.4|12291.7|12285.4|12282.9|12274.9|42
1646789130000|2022-03-09 01:25:30|12288.2|12284.2|12288.8|12286|12293.4|12287.4|12288.2|12283.4|5
1646789140000|2022-03-09 01:25:40|12289|12285|12297.4|12293.4|12297.6|12293.4|12288.4|12284.1|15
1646789150000|2022-03-09 01:25:50|12296.6|12293.8|12297.4|12293.4|12297.6|12293.8|12296.3|12292.4|13
1646789160000|2022-03-09 01:26:00|12297.1|12293.1|12297.1|12289.1|12297.6|12293.3|12294.1|12289.1|5
1646789170000|2022-03-09 01:26:10|12295.3|12291.3|12298.1|12290.1|12298.6|12291.6|12295.3|12290.1|7
1646789180000|2022-03-09 01:26:20|12295.9|12291.9|12300.4|12292.4|12300.4|12293.9|12295.9|12289.9|5
1646789190000|2022-03-09 01:26:30|12298.2|12294.2|12300.9|12292.9|12301.7|12295.3|12297.9|12292.9|4
1646789200000|2022-03-09 01:26:40|12299.3|12295.3|12302.1|12298.1|12306.6|12299.6|12299.3|12293.4|15
1646789210000|2022-03-09 01:26:50|12301.6|12297.6|12298.9|12294.9|12305.6|12299.4|12298.9|12292.1|19
1646789220000|2022-03-09 01:27:00|12301.4|12293.4|12297.5|12293.5|12302.7|12296.9|12297|12293|12
1646789230000|2022-03-09 01:27:10|12296.7|12293.9|12296.3|12288.3|12297|12293.9|12296|12288|13
1646789240000|2022-03-09 01:27:20|12293.6|12289.6|12292|12284|12296.6|12289.9|12291.8|12283.8|9
1646789250000|2022-03-09 01:27:30|12291.8|12283.8|12290.3|12282.3|12292|12284|12290.3|12282.3|2
1646789260000|2022-03-09 01:27:40|12290|12282|12277.3|12273.3|12290|12282|12277.3|12271.5|16
1646789270000|2022-03-09 01:27:50|12279.5|12271.5|12271.5|12263.5|12279.5|12274|12268|12261.2|21
1646789280000|2022-03-09 01:28:00|12271.3|12263.3|12273.5|12269.5|12277.5|12271.9|12270.4|12262.5|21
1646789290000|2022-03-09 01:28:10|12276.1|12268.1|12276|12272|12277.5|12272.5|12274.6|12268|8
1646789300000|2022-03-09 01:28:20|12276.2|12272.2|12281.5|12277.5|12282.8|12278.5|12276.1|12271.9|12
1646789310000|2022-03-09 01:28:30|12280.9|12276.9|12282.3|12278.3|12282.8|12278.3|12279.3|12274.5|10
1646789320000|2022-03-09 01:28:40|12284.1|12276.1|12280.8|12276.8|12284.1|12278.3|12280.4|12275.8|2
1646789330000|2022-03-09 01:28:50|12281.4|12277.4|12281.3|12277.3|12284.1|12278.3|12281.3|12275.8|1
1646789340000|2022-03-09 01:29:00|12281.5|12277.5|12282.3|12278.3|12284.8|12278.3|12281.5|12276.5|1
1646789350000|2022-03-09 01:29:10|12284.5|12276.5|12284.5|12276.5|12284.8|12278.8|12282.3|12276.5|2
1646789360000|2022-03-09 01:29:20|12284.8|12276.8|12292.8|12284.8|12292.8|12286.6|12284.3|12276.8|14
1646789370000|2022-03-09 01:29:30|12293.9|12285.9|12296.3|12292.3|12300.8|12295|12293.9|12285.9|20
1646789380000|2022-03-09 01:29:40|12298.1|12290.1|12285.8|12277.8|12298.1|12291.3|12285.8|12277.8|22
1646789390000|2022-03-09 01:29:50|12282.8|12278.8|12282.8|12278.8|12282.8|12278.8|12282.8|12278.8|3
1646789400000|2022-03-09 01:30:00|12283.3|12279.3|12295.5|12287.5|12296|12290|12283.3|12278|18
1646789410000|2022-03-09 01:30:10|12295.8|12287.8|12292.3|12288.3|12296.1|12290.5|12292|12285.8|2
1646789420000|2022-03-09 01:30:20|12294.1|12286.1|12292.3|12284.3|12294.1|12286.1|12289.7|12283|7
1646789430000|2022-03-09 01:30:30|12292|12284|12292|12284|12292|12284|12292|12284|0
1646789440000|2022-03-09 01:30:40|12292.1|12284.1|12297.5|12289.5|12299.3|12292|12292.1|12284.1|13
1646789450000|2022-03-09 01:30:50|12297.1|12289.1|12297.8|12289.8|12297.8|12291.3|12294.6|12288.5|4
1646789460000|2022-03-09 01:31:00|12297.6|12289.6|12294.6|12286.6|12297.6|12290.6|12294.4|12286.6|5
1646789470000|2022-03-09 01:31:10|12294.8|12286.8|12304.3|12296.3|12304.3|12297.3|12294.8|12286.8|62
1646789480000|2022-03-09 01:31:20|12303.1|12295.1|12300.8|12298|12306.1|12298.1|12300.8|12294.9|14
1646789490000|2022-03-09 01:31:30|12302.3|12294.3|12302.8|12294.8|12303.4|12297|12299.8|12294.3|5
1646789500000|2022-03-09 01:31:40|12302.6|12294.6|12295.1|12291.1|12302.6|12295.1|12295.1|12290.1|8
1646789510000|2022-03-09 01:31:50|12294.9|12290.9|12289.1|12281.1|12297.4|12290.9|12286.6|12281.1|38
1646789520000|2022-03-09 01:32:00|12289.4|12281.4|12289.9|12281.9|12294|12286.6|12289|12281.1|10
1646789530000|2022-03-09 01:32:10|12293.3|12285.3|12284.8|12276.8|12293.3|12285.3|12284.8|12276.8|8
1646789540000|2022-03-09 01:32:20|12286.1|12278.1|12284.6|12276.6|12287.9|12281.3|12282.6|12274.6|7
1646789550000|2022-03-09 01:32:30|12283.1|12275.1|12284.1|12276.1|12284.1|12276.9|12279|12275.1|5
1646789560000|2022-03-09 01:32:40|12283.9|12275.9|12278.1|12270.1|12283.9|12276.9|12278.1|12270.1|8
1646789570000|2022-03-09 01:32:50|12278.4|12270.4|12278.1|12270.1|12278.6|12271.9|12275.6|12269.7|4
1646789580000|2022-03-09 01:33:00|12275.5|12271.5|12276|12272|12276|12272|12275.5|12271.5|0
1646789590000|2022-03-09 01:33:10|12274.9|12270.9|12271.4|12263.4|12276.9|12270.9|12267.5|12262.1|57
1646789600000|2022-03-09 01:33:20|12271.7|12263.7|12270.9|12262.9|12271.8|12265.4|12265.9|12262|8
1646789610000|2022-03-09 01:33:30|12269.9|12261.9|12277.4|12269.4|12282|12274|12267.4|12261.9|29
1646789620000|2022-03-09 01:33:40|12275.9|12271.9|12281.4|12273.4|12281.9|12276.4|12275.9|12268.4|14
1646789630000|2022-03-09 01:33:50|12279.5|12275.5|12280|12272|12281.4|12275.5|12277.9|12269.9|6
1646789640000|2022-03-09 01:34:00|12279.7|12271.7|12277.8|12269.8|12279.7|12273.5|12275.6|12269.2|4
1646789650000|2022-03-09 01:34:10|12277.7|12269.7|12274.5|12270.5|12277.7|12270.8|12270.5|12263.5|14
1646789660000|2022-03-09 01:34:20|12274.8|12270.8|12274.3|12266.3|12276.7|12271|12272.8|12266.3|5
1646789670000|2022-03-09 01:34:30|12272.7|12264.7|12270.8|12262.8|12272.7|12264.7|12267.5|12260|8
1646789680000|2022-03-09 01:34:40|12270.7|12262.7|12264.5|12260.5|12271|12265.5|12264.5|12258.6|10
1646789690000|2022-03-09 01:34:50|12266.6|12258.6|12266.6|12258.6|12267|12261.1|12265.1|12258.6|2
1646789700000|2022-03-09 01:35:00|12265.1|12261.1|12268.1|12260.1|12268.3|12261.1|12264.1|12258.6|8
1646789710000|2022-03-09 01:35:10|12268.5|12260.5|12260.5|12256.5|12268.8|12263.5|12260.2|12254.5|10
1646789720000|2022-03-09 01:35:20|12260.7|12256.7|12266.2|12258.2|12267.2|12261.5|12260.5|12256.3|10
1646789730000|2022-03-09 01:35:30|12265.5|12257.5|12266.5|12258.5|12267.4|12261.2|12265.2|12257.5|8
1646789740000|2022-03-09 01:35:40|12266.7|12258.7|12274.1|12266.1|12275|12269|12265.8|12258.7|9
1646789750000|2022-03-09 01:35:50|12274.4|12266.4|12263.2|12255.2|12274.4|12268.2|12262.8|12254.8|15
1646789760000|2022-03-09 01:36:00|12262.8|12254.8|12261.9|12253.9|12265|12258.5|12261.5|12253.9|3
1646789770000|2022-03-09 01:36:10|12258.5|12255.7|12252.5|12248.5|12261.1|12255.7|12248.8|12240.8|53
1646789780000|2022-03-09 01:36:20|12252.2|12248.2|12250.8|12246.8|12253.8|12248.2|12250.8|12244.6|3
1646789790000|2022-03-09 01:36:30|12250.5|12246.5|12248.4|12244.4|12253.8|12246.5|12244.5|12239|40
1646789800000|2022-03-09 01:36:40|12247.5|12244.7|12248.2|12240.2|12250.9|12244.7|12246.7|12240.2|10
1646789810000|2022-03-09 01:36:50|12247.9|12239.9|12251.2|12243.2|12251.2|12245.1|12246.6|12239.7|9
1646789820000|2022-03-09 01:37:00|12249.1|12245.1|12242.9|12234.9|12250.6|12245.1|12237.9|12229.9|23
1646789830000|2022-03-09 01:37:10|12242.7|12234.7|12228.7|12224.7|12242.7|12234.7|12227.6|12221.9|44
1646789840000|2022-03-09 01:37:20|12230.2|12222.2|12235.7|12227.7|12235.7|12227.7|12227|12220.7|20
1646789850000|2022-03-09 01:37:30|12235.4|12227.4|12237.7|12233.7|12241.7|12233.7|12234.8|12227.4|22
1646789860000|2022-03-09 01:37:40|12239.2|12231.2|12241.7|12233.7|12242.2|12235.2|12237.2|12231.2|3
1646789870000|2022-03-09 01:37:50|12241.9|12233.9|12235.7|12231.7|12243.4|12236.4|12235.7|12229.5|12
1646789880000|2022-03-09 01:38:00|12235.5|12231.5|12237.5|12229.5|12240.2|12233.7|12235.2|12229.5|4
1646789890000|2022-03-09 01:38:10|12237.2|12229.2|12233.7|12225.7|12237.2|12229.2|12230.7|12223.5|8
1646789900000|2022-03-09 01:38:20|12233.5|12225.5|12234.5|12226.5|12237.3|12232.1|12232.7|12225.5|23
1646789910000|2022-03-09 01:38:30|12233.7|12225.7|12232.1|12224.1|12233.7|12225.7|12232.1|12224.1|1
1646789920000|2022-03-09 01:38:40|12232.3|12224.3|12224.8|12220.8|12232.3|12225.8|12224.8|12220.8|12
1646789930000|2022-03-09 01:38:50|12225|12221|12229.6|12221.6|12230.4|12225.1|12225|12220|10
1646789940000|2022-03-09 01:39:00|12228.1|12224.1|12227.6|12223.6|12228.6|12224.6|12227.2|12223.6|4
1646789950000|2022-03-09 01:39:10|12228.1|12224.1|12236.1|12232.1|12242.6|12234.6|12228.1|12222.7|34
1646789960000|2022-03-09 01:39:20|12236.3|12232.3|12240.9|12232.9|12242.9|12237.1|12236.3|12230.7|4
1646789970000|2022-03-09 01:39:30|12241.2|12233.2|12242.6|12234.6|12242.6|12236.1|12239.4|12233.2|1
1646789980000|2022-03-09 01:39:40|12242.4|12234.4|12242.6|12234.6|12242.6|12234.6|12242.1|12234.1|7
1646789990000|2022-03-09 01:39:50|12242.1|12234.1|12243.5|12240.7|12248.1|12242.1|12241.9|12233.9|11
1646790000000|2022-03-09 01:40:00|12243.7|12239.7|12241.2|12237.2|12245.7|12241.4|12240.6|12232.6|11
1646790010000|2022-03-09 01:40:10|12242.1|12238.1|12248.8|12240.8|12249.6|12244.8|12242.1|12234.6|18
1646790020000|2022-03-09 01:40:20|12245.6|12241.6|12247.2|12243.2|12249|12244.1|12245.6|12240.2|9
1646790030000|2022-03-09 01:40:30|12247.5|12243.5|12251.8|12243.8|12251.8|12244.1|12246.8|12242.5|8
1646790040000|2022-03-09 01:40:40|12252.7|12244.7|12265.6|12257.6|12267.3|12261.5|12250.9|12244.5|58
1646790050000|2022-03-09 01:40:50|12264.6|12256.6|12260.4|12252.4|12265.8|12257.8|12258.6|12250.6|19
1646790060000|2022-03-09 01:41:00|12260.6|12252.6|12261.6|12253.6|12265.6|12257.8|12260.6|12252.6|11
1646790070000|2022-03-09 01:41:10|12258.1|12254.1|12260.1|12256.1|12261.8|12256.1|12256.6|12251.6|12
1646790080000|2022-03-09 01:41:20|12261.1|12253.1|12261.6|12253.6|12262.3|12254.3|12261.1|12253.1|5
1646790090000|2022-03-09 01:41:30|12262.3|12254.3|12262.6|12254.6|12263|12257.2|12261.2|12254.1|5
1646790100000|2022-03-09 01:41:40|12262.9|12254.9|12258.6|12254.6|12263.4|12255.4|12257.5|12253.6|8
1646790110000|2022-03-09 01:41:50|12257.6|12254.8|12259.6|12255.6|12259.6|12255.6|12257.6|12254.6|8
1646790120000|2022-03-09 01:42:00|12259.4|12255.4|12261.7|12253.7|12261.9|12255.4|12258.9|12253.2|10
1646790130000|2022-03-09 01:42:10|12261.5|12253.5|12261.9|12253.9|12261.9|12255.1|12259.1|12253.5|1
1646790140000|2022-03-09 01:42:20|12260.1|12252.1|12253.2|12245.2|12260.1|12252.1|12248.5|12242.9|22
1646790150000|2022-03-09 01:42:30|12253.8|12245.8|12247.8|12243.8|12253.8|12247.4|12247.5|12241.3|13
1646790160000|2022-03-09 01:42:40|12249.3|12241.3|12248.1|12240.1|12249.3|12241.3|12247.1|12239.1|14
1646790170000|2022-03-09 01:42:50|12248.4|12240.4|12251.1|12243.1|12251.1|12246.2|12247.5|12240.4|4
1646790180000|2022-03-09 01:43:00|12246.4|12242.4|12243.3|12235.3|12246.4|12242.4|12240.8|12234.8|16
1646790190000|2022-03-09 01:43:10|12243.5|12235.5|12245.3|12237.3|12245.3|12238.8|12241.5|12235.5|6
1646790200000|2022-03-09 01:43:20|12242.9|12238.9|12245.3|12237.3|12245.3|12238.9|12240.3|12236.1|8
1646790210000|2022-03-09 01:43:30|12242.8|12238.8|12241.5|12237.5|12245.3|12239.1|12241.5|12235.3|2
1646790220000|2022-03-09 01:43:40|12241.8|12237.8|12242.3|12234.3|12242.3|12237.8|12239.1|12234|9
1646790230000|2022-03-09 01:43:50|12240.1|12236.1|12244|12236|12244|12236.4|12239.8|12234.6|3
1646790240000|2022-03-09 01:44:00|12245.3|12237.3|12249.2|12241.2|12249.4|12242.9|12243.1|12237|14
1646790250000|2022-03-09 01:44:10|12248.9|12240.9|12248.6|12240.6|12251.3|12243.6|12246.4|12240.3|4
1646790260000|2022-03-09 01:44:20|12246.1|12242.1|12247.6|12239.6|12247.9|12242.1|12246.1|12239.6|1
1646790270000|2022-03-09 01:44:30|12244.2|12241.4|12246.2|12238.2|12247.9|12241.4|12244.2|12237.7|10
1646790280000|2022-03-09 01:44:40|12243.2|12235.2|12242.7|12234.7|12243.7|12237.3|12239.7|12234|12
1646790290000|2022-03-09 01:44:50|12242.5|12234.5|12239.8|12231.8|12242.5|12234.5|12239.8|12231.8|1
1646790300000|2022-03-09 01:45:00|12240.2|12232.2|12231.5|12223.5|12241.6|12236|12229.7|12223.5|26
1646790310000|2022-03-09 01:45:10|12232|12224|12230.5|12222.5|12232.8|12225.7|12228.4|12222.2|19
1646790320000|2022-03-09 01:45:20|12226.7|12223.9|12226.7|12222.7|12229.3|12223.9|12225.7|12219.5|23
1646790330000|2022-03-09 01:45:30|12227|12223|12233.2|12225.2|12233.2|12225.2|12227|12221.2|12
1646790340000|2022-03-09 01:45:40|12235.6|12227.6|12241.2|12233.2|12241.2|12233.2|12232.3|12224.3|11
1646790350000|2022-03-09 01:45:50|12239.3|12231.3|12237.2|12233.2|12239.3|12234.2|12235.6|12231.1|7
1646790360000|2022-03-09 01:46:00|12237|12233|12241.5|12237.5|12243.2|12237.5|12237|12231.5|7
1646790370000|2022-03-09 01:46:10|12241.7|12238.9|12246.9|12238.9|12248.5|12242.2|12241.7|12238|7
1646790380000|2022-03-09 01:46:20|12244.4|12240.4|12244.5|12240.5|12244.5|12240.5|12243.9|12239.9|0
1646790390000|2022-03-09 01:46:30|12244.9|12240.9|12244.5|12240.5|12244.9|12240.9|12243.1|12239.9|3
1646790400000|2022-03-09 01:46:40|12244.3|12241.5|12246.8|12238.8|12246.8|12241.7|12243.2|12236.2|9
1646790410000|2022-03-09 01:46:50|12246.7|12238.7|12247.7|12239.7|12247.7|12239.7|12246.7|12238.7|2
1646790420000|2022-03-09 01:47:00|12247.2|12239.2|12247.2|12239.2|12247.2|12239.2|12247.2|12239.2|1
1646790430000|2022-03-09 01:47:10|12249.8|12243.2|12249.2|12241.2|12249.8|12243.2|12248.8|12240.8|7
1646790440000|2022-03-09 01:47:20|12249.3|12241.3|12253.8|12245.8|12253.8|12247.8|12248.4|12241.3|5
1646790450000|2022-03-09 01:47:30|12253.5|12245.5|12251.8|12243.8|12253.5|12248|12249|12243|2
1646790460000|2022-03-09 01:47:40|12252|12244|12249.1|12241.1|12253.5|12245.5|12247.3|12241.1|2
1646790470000|2022-03-09 01:47:50|12249.3|12241.3|12250.5|12242.5|12251.1|12245|12248.6|12241.3|2
1646790480000|2022-03-09 01:48:00|12249.3|12241.3|12248.6|12244.6|12249.3|12244.6|12247.3|12240.3|8
1646790490000|2022-03-09 01:48:10|12248.1|12244.1|12247.6|12243.6|12249.8|12244.1|12247.3|12241.1|0
1646790500000|2022-03-09 01:48:20|12247.1|12243.1|12248.4|12240.4|12248.4|12243.1|12245.9|12240.4|0
1646790510000|2022-03-09 01:48:30|12248.3|12240.3|12247.5|12239.5|12248.3|12242|12242|12237.4|11
1646790520000|2022-03-09 01:48:40|12247.3|12239.3|12245.4|12237.4|12247.3|12240.3|12243.9|12237.1|2
1646790530000|2022-03-09 01:48:50|12242.9|12238.9|12243.6|12239.6|12243.9|12239.9|12242|12238.4|3
1646790540000|2022-03-09 01:49:00|12243.4|12239.4|12240.3|12232.3|12245.1|12239.4|12238|12231.4|7
1646790550000|2022-03-09 01:49:10|12240.5|12232.5|12244.8|12236.8|12244.8|12237.5|12240.3|12232.5|6
1646790560000|2022-03-09 01:49:20|12245.3|12237.3|12241.6|12237.6|12245.6|12238.8|12241.6|12236.4|7
1646790570000|2022-03-09 01:49:30|12240|12237.2|12242.3|12234.3|12242.6|12237.2|12240|12233.1|6
1646790580000|2022-03-09 01:49:40|12240.5|12237.7|12242.1|12234.1|12242.3|12237.7|12240.5|12234.1|0
1646790590000|2022-03-09 01:49:50|12241.9|12233.9|12241.6|12233.6|12241.9|12233.9|12241.6|12233.6|1
1646790600000|2022-03-09 01:50:00|12241.4|12233.4|12235.6|12231.6|12241.4|12234.2|12235.3|12230.8|7
1646790610000|2022-03-09 01:50:10|12234.1|12231.3|12238|12230|12240.4|12233.6|12234.1|12230|3
1646790620000|2022-03-09 01:50:20|12238.3|12230.3|12237.3|12233.3|12240|12234.4|12236.8|12230.3|1
1646790630000|2022-03-09 01:50:30|12237.4|12233.4|12237.6|12233.6|12237.9|12233.9|12236.9|12232.9|1
1646790640000|2022-03-09 01:50:40|12238.2|12235.4|12236.3|12228.3|12239.4|12235.4|12235.6|12228.3|6
1646790650000|2022-03-09 01:50:50|12232.8|12230|12234.6|12230.6|12236.8|12230.6|12232.8|12227.3|6
1646790660000|2022-03-09 01:51:00|12236.4|12228.4|12232.4|12224.4|12236.4|12229.9|12231.1|12223.1|11
1646790670000|2022-03-09 01:51:10|12230.2|12226.2|12226.1|12218.1|12231.4|12226.2|12225.1|12218.1|19
1646790680000|2022-03-09 01:51:20|12226.6|12218.6|12221.4|12213.4|12226.6|12219.6|12220.1|12213.2|40
1646790690000|2022-03-09 01:51:30|12221.7|12213.7|12217.7|12213.7|12221.9|12215.2|12216.6|12212.7|6
1646790700000|2022-03-09 01:51:40|12218.3|12214.3|12221.9|12213.9|12221.9|12216.5|12217.9|12212.7|8
1646790710000|2022-03-09 01:51:50|12221.7|12213.7|12220.1|12216.1|12222.2|12216.1|12219.2|12213|0
1646790720000|2022-03-09 01:52:00|12221.7|12213.7|12219.4|12211.4|12223.4|12216.2|12217.6|12211.4|12
1646790730000|2022-03-09 01:52:10|12216.6|12212.6|12208.3|12204.3|12218.4|12212.6|12206.6|12202.7|31
1646790740000|2022-03-09 01:52:20|12207.9|12203.9|12207.2|12203.2|12211.3|12205.9|12207.2|12202.7|22
1646790750000|2022-03-09 01:52:30|12206.4|12202.4|12196.1|12188.1|12207.4|12202.9|12195.5|12187.5|78
1646790760000|2022-03-09 01:52:40|12193|12190.2|12195.9|12187.9|12197.8|12190.9|12192.6|12186.9|24
1646790770000|2022-03-09 01:52:50|12195.7|12187.7|12201.1|12193.1|12201.6|12194.6|12190.8|12187.1|24
1646790780000|2022-03-09 01:53:00|12199.6|12195.6|12202.6|12194.6|12203.4|12198.2|12198|12193.5|23
1646790790000|2022-03-09 01:53:10|12202.7|12194.7|12219.9|12215.9|12221.8|12216.7|12201.4|12194.1|51
1646790800000|2022-03-09 01:53:20|12221.8|12213.8|12226.2|12218.2|12227.8|12221.6|12220|12213.8|20
1646790810000|2022-03-09 01:53:30|12223.7|12219.7|12224.9|12216.9|12225.2|12219.8|12220|12212.8|19
1646790820000|2022-03-09 01:53:40|12223.4|12219.4|12229.5|12221.5|12233.5|12230.5|12223.2|12216.9|27
1646790830000|2022-03-09 01:53:50|12227.7|12223.7|12222.5|12219.7|12229.7|12223.7|12222.5|12218.5|20
1646790840000|2022-03-09 01:54:00|12222.8|12220|12229.4|12221.4|12230.9|12224.9|12222.8|12217.7|9
1646790850000|2022-03-09 01:54:10|12229.9|12221.9|12228.2|12220.2|12230.2|12222.4|12225.4|12218.9|7
1646790860000|2022-03-09 01:54:20|12226.4|12218.4|12232.2|12224.2|12232.2|12224.2|12226.4|12218.4|4
1646790870000|2022-03-09 01:54:30|12232.4|12224.4|12232.2|12224.2|12233.5|12228.3|12230.7|12224.2|1
1646790880000|2022-03-09 01:54:40|12229|12226.2|12234.9|12226.9|12235.9|12227.9|12229|12224.2|9
1646790890000|2022-03-09 01:54:50|12235.6|12227.6|12232.1|12229.3|12237.9|12231.3|12231.2|12224.9|11
1646790900000|2022-03-09 01:55:00|12231.8|12229|12233.2|12225.2|12233.8|12229|12231.8|12225.2|4
1646790910000|2022-03-09 01:55:10|12230.8|12226.8|12230|12222|12233.2|12227.7|12230|12222|5
1646790920000|2022-03-09 01:55:20|12230.2|12227.4|12233|12225|12234.7|12230.4|12230.2|12225|13
1646790930000|2022-03-09 01:55:30|12232.8|12224.8|12232.5|12224.5|12233.5|12227.5|12230.8|12224.5|4
1646790940000|2022-03-09 01:55:40|12232.7|12224.7|12233.6|12225.6|12233.8|12225.8|12232.7|12224.7|0
1646790950000|2022-03-09 01:55:50|12233.8|12225.8|12236.6|12228.6|12236.6|12230|12233.8|12225.8|9
1646790960000|2022-03-09 01:56:00|12236.8|12228.8|12243.1|12235.1|12243.1|12235.1|12235.3|12228.8|10
1646790970000|2022-03-09 01:56:10|12241.6|12237.6|12248.6|12244.6|12248.6|12244.6|12241.6|12235.5|11
1646790980000|2022-03-09 01:56:20|12249.3|12245.3|12261.8|12253.8|12263.1|12258.3|12249.3|12243.5|37
1646790990000|2022-03-09 01:56:30|12262|12254|12258.8|12250.8|12262.2|12256.3|12253.7|12250|21
1646791000000|2022-03-09 01:56:40|12257|12253|12257.8|12249.8|12259.5|12253.3|12256.3|12249.8|9
1646791010000|2022-03-09 01:56:50|12255.3|12251.3|12255.6|12247.6|12256.8|12251.3|12250.8|12244.5|13
1646791020000|2022-03-09 01:57:00|12255.3|12247.3|12257.8|12249.8|12258.1|12252|12252|12247.3|3
1646791030000|2022-03-09 01:57:10|12255.6|12251.6|12254.1|12246.1|12257.4|12251.6|12253.4|12245.6|5
1646791040000|2022-03-09 01:57:20|12251.6|12247.6|12251.6|12247.6|12253.1|12247.6|12250.6|12244.8|3
1646791050000|2022-03-09 01:57:30|12251.4|12247.4|12260.8|12252.8|12261.1|12255.3|12251.1|12247.1|16
1646791060000|2022-03-09 01:57:40|12261.1|12253.1|12261.3|12253.3|12265.5|12259.7|12258.9|12252.4|23
1646791070000|2022-03-09 01:57:50|12259.7|12255.7|12259.6|12255.6|12261.4|12255.7|12259.6|12252.8|4
1646791080000|2022-03-09 01:58:00|12259.3|12255.3|12251.6|12247.6|12261.1|12255.3|12251.6|12245.4|11
1646791090000|2022-03-09 01:58:10|12253.4|12245.4|12256.4|12248.4|12256.4|12248.4|12249.6|12244.1|9
1646791100000|2022-03-09 01:58:20|12256.2|12248.2|12251.2|12243.2|12256.2|12248.9|12248.7|12240.7|41
1646791110000|2022-03-09 01:58:30|12250.9|12242.9|12249.2|12241.2|12251.4|12243.4|12247.1|12239.1|4
1646791120000|2022-03-09 01:58:40|12249.4|12241.4|12249.5|12241.5|12250.7|12245.4|12247.5|12240.9|4
1646791130000|2022-03-09 01:58:50|12249.7|12241.7|12256.9|12248.9|12258.9|12251.5|12247.9|12241.5|5
1646791140000|2022-03-09 01:59:00|12256.6|12248.6|12256.4|12248.4|12256.6|12248.6|12256.4|12248.4|2
1646791150000|2022-03-09 01:59:10|12252.3|12249.5|12251.9|12247.9|12252.3|12249.5|12251.9|12247.9|1
1646791160000|2022-03-09 01:59:20|12252.9|12244.9|12252.9|12244.9|12253.2|12245.2|12252.9|12244.9|1
1646791170000|2022-03-09 01:59:30|12253.2|12245.2|12249.7|12241.7|12253.2|12245.2|12249.4|12241.4|8
1646791180000|2022-03-09 01:59:40|12250.1|12242.1|12250|12242|12250.9|12242.9|12248.9|12240.9|3
1646791190000|2022-03-09 01:59:50|12249.2|12241.2|12248.4|12240.4|12250.7|12243.6|12247.2|12240.4|7
1646791200000|2022-03-09 02:00:00|12248|12240|12248.9|12240.9|12250.7|12244.2|12244.2|12238.8|14
1646791210000|2022-03-09 02:00:10|12248.4|12240.4|12252|12244|12252|12246.2|12245.6|12240.4|8
1646791220000|2022-03-09 02:00:20|12249.8|12245.8|12250.5|12246.5|12250.5|12246.5|12249.8|12245.8|2
1646791230000|2022-03-09 02:00:30|12250.9|12248.1|12250|12242|12252|12248.1|12247.1|12241.1|11
1646791240000|2022-03-09 02:00:40|12247.5|12243.5|12246.3|12242.3|12247.8|12243.8|12244.7|12241.7|7
1646791250000|2022-03-09 02:00:50|12246.9|12242.9|12248.8|12244.8|12250.3|12244.8|12246.8|12241.2|8
1646791260000|2022-03-09 02:01:00|12250.3|12242.3|12252.7|12244.7|12253.5|12245.5|12248.5|12242.3|21
1646791270000|2022-03-09 02:01:10|12252.3|12244.3|12250.5|12246.5|12252.3|12246.5|12249.2|12244|2
1646791280000|2022-03-09 02:01:20|12251.3|12247.3|12262.2|12258.2|12263.7|12258.2|12251.3|12247.3|25
1646791290000|2022-03-09 02:01:30|12264.8|12256.8|12267|12259|12267.5|12260.2|12263|12256.8|13
1646791300000|2022-03-09 02:01:40|12264.8|12260.8|12270.4|12262.4|12270.4|12263.6|12262.8|12256.5|24
1646791310000|2022-03-09 02:01:50|12268.2|12264.2|12291.6|12283.6|12293.8|12287|12268.2|12260.9|93
1646791320000|2022-03-09 02:02:00|12290.4|12282.4|12292.6|12284.6|12293.1|12285.9|12285.7|12280.9|22
1646791330000|2022-03-09 02:02:10|12293.2|12285.2|12296.9|12292.9|12298.1|12292.9|12292.4|12284.4|11
1646791340000|2022-03-09 02:02:20|12296.7|12293.9|12303.3|12295.3|12304.6|12298.7|12296.6|12290.4|52
1646791350000|2022-03-09 02:02:30|12303.6|12295.6|12301.6|12293.6|12305.3|12299.3|12297.6|12291.1|18
1646791360000|2022-03-09 02:02:40|12301.3|12293.3|12298.1|12290.1|12301.8|12293.8|12298.1|12290.1|8
1646791370000|2022-03-09 02:02:50|12296|12288|12294.1|12286.1|12297.1|12291|12288.3|12283.1|25
1646791380000|2022-03-09 02:03:00|12288.1|12285.3|12292.9|12284.9|12294.4|12288.6|12288.1|12282.1|14
1646791390000|2022-03-09 02:03:10|12291.5|12287.5|12289|12281|12294.4|12287.5|12288.6|12281|6
1646791400000|2022-03-09 02:03:20|12283.8|12279.8|12284.8|12280.8|12287.1|12281.1|12282.2|12276.9|8
1646791410000|2022-03-09 02:03:30|12285.1|12281.1|12286.4|12278.4|12286.7|12281.9|12284.1|12278.4|5
1646791420000|2022-03-09 02:03:40|12283.6|12279.6|12287.4|12279.4|12288.4|12282.6|12282.7|12277.7|9
1646791430000|2022-03-09 02:03:50|12286.8|12278.8|12278.8|12270.8|12286.8|12280.5|12278.3|12270.3|9
1646791440000|2022-03-09 02:04:00|12278.5|12270.5|12277.8|12269.8|12279.6|12272.7|12273|12267.4|14
1646791450000|2022-03-09 02:04:10|12276.3|12268.3|12274.3|12271.5|12276.3|12271.5|12272.4|12266.8|15
1646791460000|2022-03-09 02:04:20|12274.8|12272|12277.3|12273.3|12279|12273.6|12273.8|12267.4|15
1646791470000|2022-03-09 02:04:30|||||||||1
1646791480000|2022-03-09 02:04:40|12281.5|12273.5|12283.6|12279.6|12286.1|12279.6|12280|12273.5|6
1646791490000|2022-03-09 02:04:50|12285.4|12277.4|12285.9|12281.9|12288|12282.2|12283.1|12277.4|7
1646791500000|2022-03-09 02:05:00|12285.7|12281.7|12290.4|12282.4|12290.4|12283.3|12285.7|12281.7|7
1646791510000|2022-03-09 02:05:10|12288.6|12284.6|12292.3|12288.3|12295.9|12290.9|12288.6|12282.4|13
1646791520000|2022-03-09 02:05:20|12295.4|12287.4|12295.6|12287.6|12296.1|12291.4|12292.2|12286.8|7
1646791530000|2022-03-09 02:05:30|12296.2|12288.2|12291.1|12287.1|12296.5|12291.9|12290.7|12286.7|7
1646791540000|2022-03-09 02:05:40|12290.7|12287.9|12297.8|12289.8|12297.8|12289.8|12290.7|12285.9|15
1646791550000|2022-03-09 02:05:50|12297.6|12289.6|12300.7|12292.7|12301.2|12294.1|12296.6|12289.1|12
1646791560000|2022-03-09 02:06:00|12298.9|12294.9|12301.7|12293.7|12301.9|12295.1|12296.9|12290.7|11
1646791570000|2022-03-09 02:06:10|12302.4|12294.4|12299|12291|12302.4|12294.4|12296.9|12290.7|11
1646791580000|2022-03-09 02:06:20|12294.2|12286.2|12293.4|12285.4|12294.2|12286.2|12293.1|12285.1|3
1646791590000|2022-03-09 02:06:30|12293.1|12285.1|12293.4|12285.4|12293.4|12285.4|12293.1|12285.1|2
1646791600000|2022-03-09 02:06:40|12291.2|12287.2|12289.4|12285.4|12293|12287.2|12289.3|12284.7|4
1646791610000|2022-03-09 02:06:50|12289.2|12285.2|12293.9|12285.9|12295.2|12287.2|12288.9|12283.1|13
1646791620000|2022-03-09 02:07:00|12294.1|12286.1|12288.4|12280.4|12294.9|12288.9|12288.4|12280.4|12
1646791630000|2022-03-09 02:07:10|12289.4|12281.4|12290.4|12282.4|12290.7|12282.7|12289.4|12281.4|2
1646791640000|2022-03-09 02:07:20|12290|12282|12288.4|12280.4|12290|12283.9|12286.9|12280.4|3
1646791650000|2022-03-09 02:07:30|12288|12280|12287.7|12279.7|12288|12281.5|12282.2|12276.4|17
1646791660000|2022-03-09 02:07:40|12287.9|12279.9|12290|12282|12290.5|12284.3|12287.1|12279.9|6
1646791670000|2022-03-09 02:07:50|12289.9|12281.9|12290|12282|12290.3|12282.3|12289.3|12281.3|5
1646791690000|2022-03-09 02:08:10|12289.3|12281.3|12287.5|12283.5|12290.5|12285.1|12287.5|12281.3|9
1646791700000|2022-03-09 02:08:20|12288|12284|12290.7|12282.7|12291.7|12285.2|12287.5|12281|3
1646791710000|2022-03-09 02:08:30|12290.3|12282.3|12287.3|12283.3|12291|12283.5|12286.8|12280.5|3
1646791720000|2022-03-09 02:08:40|12287.2|12283.2|12291.3|12283.3|12291.7|12283.7|12286.5|12280.3|6
1646791730000|2022-03-09 02:08:50|12289.1|12285.1|12291.3|12283.3|12291.3|12285.1|12289.1|12282.3|2
1646791740000|2022-03-09 02:09:00|12290.3|12282.3|12290.5|12286.5|12293.3|12286.5|12288.6|12282.3|16
1646791750000|2022-03-09 02:09:10|12292.6|12284.6|12292.8|12288.8|12293|12288.8|12291.6|12284.6|3
1646791760000|2022-03-09 02:09:20|12293.1|12289.1|12300.6|12292.6|12300.6|12292.6|12293.1|12288.7|6
1646791770000|2022-03-09 02:09:30|12298.8|12294.8|12298.8|12294.8|12301.6|12295.8|12298.5|12292.7|6
1646791780000|2022-03-09 02:09:40|12297.8|12293.8|12305.3|12297.3|12305.3|12297.5|12297.8|12290.5|24
1646791790000|2022-03-09 02:09:50|12303.5|12299.5|12304.3|12296.3|12305.6|12299.8|12300.2|12296.3|6
1646791800000|2022-03-09 02:10:00|12302.5|12298.5|12303.5|12295.5|12305.9|12300.1|12299.3|12295.3|23
1646791810000|2022-03-09 02:10:10|12303.7|12295.7|12303.5|12295.5|12304|12298.2|12299.5|12293.7|16
1646791820000|2022-03-09 02:10:20|12303.1|12295.1|12301.2|12297.2|12304|12298.2|12301|12294.7|2
1646791830000|2022-03-09 02:10:30|12301.7|12297.7|12298.4|12290.4|12301.7|12297.8|12294.7|12289.7|13
1646791840000|2022-03-09 02:10:40|12295.5|12292.7|12294.2|12290.2|12295.5|12292.7|12293.7|12289.7|9
1646791850000|2022-03-09 02:10:50|12294.4|12290.4|12295.8|12291.8|12295.8|12292.4|12294.4|12290.4|2
1646791860000|2022-03-09 02:11:00|12294.6|12291.7|12306.6|12298.6|12306.6|12298.9|12294.6|12291.4|15
1646791870000|2022-03-09 02:11:10|12306.5|12298.5|12303.9|12299.9|12306.5|12299.9|12303.4|12298.1|3
1646791880000|2022-03-09 02:11:20|12304.5|12300.5|12310.1|12302.1|12310.1|12304.3|12304.1|12299.5|15
1646791890000|2022-03-09 02:11:30|12310.6|12302.6|12307.6|12303.6|12310.6|12306.1|12307.6|12302.1|6
1646791900000|2022-03-09 02:11:40|12308.1|12304.1|12309.1|12305.1|12311.5|12306|12307.6|12301.4|8
1646791910000|2022-03-09 02:11:50|12308.5|12304.5|12327.7|12323.7|12331.9|12325|12308.5|12303.5|68
1646791920000|2022-03-09 02:12:00|12328.4|12324.4|12323.2|12315.2|12330.2|12324.4|12320|12314.7|21
1646791930000|2022-03-09 02:12:10|12325.7|12317.7|12324.7|12320.7|12327.3|12321.3|12322.3|12315.3|13
1646791940000|2022-03-09 02:12:20|12328.1|12320.1|12330.7|12322.7|12336.2|12329|12327.8|12319.8|25
1646791950000|2022-03-09 02:12:30|12329.1|12325.1|12332|12324|12332.6|12329.2|12328|12322.2|27
1646791960000|2022-03-09 02:12:40|12330.2|12326.2|12331.1|12323.1|12331.5|12326.5|12328|12322.4|12
1646791970000|2022-03-09 02:12:50|12331.4|12323.4|12332.4|12324.4|12332.4|12324.4|12330.4|12322.4|8
1646791980000|2022-03-09 02:13:00|12330.8|12326.8|12331.9|12323.9|12332.8|12328.2|12330.3|12323.9|5
1646791990000|2022-03-09 02:13:10|12331.4|12323.4|12330.9|12322.9|12331.4|12323.4|12330.7|12322.7|2
1646792000000|2022-03-09 02:13:20|12330.7|12322.7|12329.6|12321.6|12330.7|12323.6|12325.9|12319.9|6
1646792010000|2022-03-09 02:13:30|12329.4|12321.4|12325.9|12317.9|12329.4|12321.4|12323.7|12317.9|14
1646792020000|2022-03-09 02:13:40|12324.1|12320.1|12323.7|12319.7|12326.2|12320.9|12323.7|12318.2|3
1646792030000|2022-03-09 02:13:50|12323.4|12319.4|12322|12318|12325.5|12319.7|12320.2|12315.8|10
1646792040000|2022-03-09 02:14:00|12323.8|12315.8|12325.8|12317.8|12325.8|12319.1|12321.7|12315.3|7
1646792050000|2022-03-09 02:14:10|12323.4|12319.4|12322|12318|12325.6|12320|12322|12315.5|6
1646792060000|2022-03-09 02:14:20|12323.5|12315.5|12323.3|12315.3|12323.5|12318.3|12322|12315.3|9
1646792070000|2022-03-09 02:14:30|12322.5|12318.5|12323.1|12315.1|12323.5|12318.5|12322.5|12315.1|6
1646792080000|2022-03-09 02:14:40|12320.9|12316.9|12321|12317|12323.5|12317|12320.9|12315.1|2
1646792090000|2022-03-09 02:14:50|12322.8|12314.8|12320.1|12316.1|12322.8|12316.6|12320.1|12314.8|0
1646792100000|2022-03-09 02:15:00|12320.3|12316.3|12325.1|12317.1|12325.1|12318.6|12320.3|12314.5|16
1646792110000|2022-03-09 02:15:10|12324|12321.2|12329.1|12321.1|12329.4|12323.6|12324|12319.5|8
1646792120000|2022-03-09 02:15:20|12329.4|12321.4|12326.9|12322.9|12329.6|12323.6|12326.9|12321.4|0
1646792130000|2022-03-09 02:15:30|12327.3|12323.3|12330.1|12322.1|12330.1|12323.9|12327.3|12321.4|1
1646792140000|2022-03-09 02:15:40|12327.9|12323.9|12329.2|12321.2|12329.2|12323.9|12327.6|12321.2|5
1646792150000|2022-03-09 02:15:50|12329.4|12321.4|12329.2|12321.2|12329.4|12321.4|12329.2|12321.2|0
1646792160000|2022-03-09 02:16:00|12328.9|12320.9|12325|12317|12328.9|12321.5|12321.9|12316|8
1646792170000|2022-03-09 02:16:10|12323.6|12320.8|12324.7|12316.7|12324.7|12320.8|12323.6|12316.7|0
1646792180000|2022-03-09 02:16:20|12324.5|12316.5|12328.7|12320.7|12328.7|12320.7|12324.5|12316.5|7
1646792190000|2022-03-09 02:16:30|12326.5|12322.5|12341.6|12333.6|12341.6|12334.7|12326.4|12322|65
1646792200000|2022-03-09 02:16:40|12342.2|12334.2|12343.2|12335.2|12343.2|12335.2|12341.7|12333.7|10
1646792210000|2022-03-09 02:16:50|12343.4|12335.4|12342.7|12338.7|12344.9|12338.9|12341.4|12335.4|17
1646792220000|2022-03-09 02:17:00|12342.8|12338.8|12342.6|12334.6|12344.6|12338.8|12342.2|12334.6|14
1646792230000|2022-03-09 02:17:10|12342.2|12338.2|12339.9|12335.9|12342.2|12338.2|12339.9|12335.9|2
1646792240000|2022-03-09 02:17:20|12340.1|12336.1|12344.6|12336.6|12344.6|12338.4|12338.2|12333.2|13
1646792250000|2022-03-09 02:17:30|12342.2|12338.2|12343.1|12339.1|12344.8|12339.3|12340.4|12334|10
1646792260000|2022-03-09 02:17:40|12341.9|12337.1|12341.2|12337.2|12345.1|12339.1|12340.9|12336.3|14
1646792270000|2022-03-09 02:17:50|12343.6|12335.6|12344.6|12336.6|12344.6|12337.8|12341.8|12335.6|1
1646792280000|2022-03-09 02:18:00|12342.8|12338.8|12344.6|12336.6|12345.2|12338.8|12342.8|12336.4|3
1646792290000|2022-03-09 02:18:10|12342.8|12338.8|12344.6|12336.6|12344.9|12339.1|12342.8|12336.3|1
1646792300000|2022-03-09 02:18:20|12342.9|12338.9|12342.9|12334.9|12344.9|12338.9|12341.1|12334.4|6
1646792310000|2022-03-09 02:18:30|12343.2|12335.2|12343|12339|12343.6|12339|12341.1|12334.6|18
1646792320000|2022-03-09 02:18:40|12341.8|12336.2|12343.1|12339.1|12344.6|12339.1|12341.8|12335.7|2
1646792330000|2022-03-09 02:18:50|12342.1|12339.3|12344.9|12336.9|12344.9|12339.3|12340.6|12336.6|4
1646792340000|2022-03-09 02:19:00|12342.7|12338.7|12344.2|12336.2|12344.9|12338.7|12342.1|12334.1|12
1646792350000|2022-03-09 02:19:10|12343.6|12335.6|12342.7|12338.7|12344.1|12338.7|12341.1|12334.7|5
1646792360000|2022-03-09 02:19:20|12344|12340|12343.7|12339.7|12344|12340|12343.4|12339.4|0
1646792370000|2022-03-09 02:19:30|12342.4|12339.6|12342.1|12339.3|12342.4|12339.6|12342.1|12339.3|0
1646792380000|2022-03-09 02:19:40|12342.5|12338.5|12341.2|12337.2|12343.5|12338.5|12339.8|12333.6|10
1646792390000|2022-03-09 02:19:50|12342.8|12334.8|12340.8|12332.8|12342.8|12337.3|12339|12332.8|5
1646792400000|2022-03-09 02:20:00|12338.6|12334.6|12339|12335|12340.8|12335|12338.6|12332.6|7
1646792410000|2022-03-09 02:20:10|12339.3|12335.3|12339.3|12335.3|12339.3|12335.3|12339.3|12335.3|0
1646792420000|2022-03-09 02:20:20|12339|12335|12343.8|12339.8|12344.2|12340.2|12339|12335|4
1646792430000|2022-03-09 02:20:30|12343.6|12340.8|12348.7|12344.7|12348.7|12344.7|12343.6|12339.8|27
1646792440000|2022-03-09 02:20:40|12349.2|12345.2|12347.8|12339.8|12355.3|12348.3|12346|12338.7|36
1646792450000|2022-03-09 02:20:50|12347.7|12339.7|12357|12353|12358.3|12353|12347.7|12339.7|25
1646792460000|2022-03-09 02:21:00|12359.2|12351.2|12354.7|12350.7|12359.2|12353|12354.2|12348.8|6
1646792470000|2022-03-09 02:21:10|12356.5|12348.5|12353.8|12345.8|12358.8|12351.2|12350.6|12344.5|25
1646792480000|2022-03-09 02:21:20|12353.1|12345.1|12347.8|12339.8|12353.1|12345.1|12346.3|12339.8|9
1646792490000|2022-03-09 02:21:30|12347.5|12339.5|12339.3|12335.3|12347.5|12341.3|12339.3|12332.5|23
1646792500000|2022-03-09 02:21:40|12341.6|12333.6|12341.3|12333.3|12342.5|12337.3|12338.2|12332.8|15
1646792510000|2022-03-09 02:21:50|12341.6|12333.6|12332.2|12328.2|12341.6|12334.1|12331.6|12327.6|32
1646792520000|2022-03-09 02:22:00|12332.4|12328.4|12328.6|12324.6|12335.3|12329.5|12328.4|12321|30
1646792530000|2022-03-09 02:22:10|12329.5|12321.5|12329.6|12321.6|12331.1|12325.7|12325.1|12318.4|38
1646792540000|2022-03-09 02:22:20|12327.8|12323.8|12325.1|12321.1|12328.1|12324.1|12325.1|12321.1|5
1646792550000|2022-03-09 02:22:30|12325.3|12321.3|12316.1|12312.1|12325.6|12321.6|12314.5|12309.9|40
1646792560000|2022-03-09 02:22:40|12315.1|12312.3|12316.1|12312.1|12318.6|12312.4|12314.5|12309.7|5
1646792570000|2022-03-09 02:22:50|12314.4|12310.4|12312.2|12308.2|12316.3|12311.5|12311.7|12307.7|30
1646792580000|2022-03-09 02:23:00|12312.4|12308.4|12308.3|12304.3|12313.2|12309.6|12306.8|12301|33
1646792590000|2022-03-09 02:23:10|12310.9|12302.9|12318.1|12314.1|12319|12314.1|12310.7|12302.9|10
1646792600000|2022-03-09 02:23:20|12319.2|12311.2|12326.5|12318.5|12326.5|12319.3|12319.2|12311.2|30
1646792610000|2022-03-09 02:23:30|12324.7|12320.7|12324.7|12320.7|12326.5|12320.9|12324.7|12318.5|5
1646792620000|2022-03-09 02:23:40|12328.4|12324.4|12325.4|12321.4|12328.4|12324.4|12324.9|12320.4|9
1646792630000|2022-03-09 02:23:50|12327.6|12319.6|12328.1|12320.1|12328.1|12320.1|12327.6|12319.6|0
1646792640000|2022-03-09 02:24:00|12327.9|12319.9|12327.9|12323.9|12328.4|12324.4|12326.7|12319.9|1
1646792650000|2022-03-09 02:24:10|12328.4|12324.4|12335.7|12331.7|12338|12332.9|12328.4|12324.4|21
1646792660000|2022-03-09 02:24:20|12337.5|12329.5|12336.2|12328.2|12337.5|12332.1|12333.5|12328.2|12
1646792670000|2022-03-09 02:24:30|12334.9|12330.9|12335.1|12331.1|12335.1|12332.3|12334.6|12330.6|4
1646792680000|2022-03-09 02:24:40|12334.6|12330.6|12334.7|12330.7|12336.2|12331.5|12334.6|12328|5
1646792690000|2022-03-09 02:24:50|12334.5|12330.5|12335|12331|12335|12331.1|12333.4|12330.2|6
1646792700000|2022-03-09 02:25:00|12334.8|12330.8|12335|12331|12335|12331|12334.8|12330.8|2
1646792710000|2022-03-09 02:25:10|12336.8|12328.8|12334|12330|12336.8|12330.6|12332.7|12328.7|3
1646792720000|2022-03-09 02:25:20|12336.5|12328.5|12343.3|12335.3|12343.8|12337|12336.5|12328.5|16
1646792730000|2022-03-09 02:25:30|12343.5|12335.5|12336.5|12328.5|12343.5|12336.4|12336.5|12328.5|4
1646792740000|2022-03-09 02:25:40|12336.7|12328.7|12336.2|12328.2|12336.7|12330.4|12333.7|12327.2|3
1646792750000|2022-03-09 02:25:50|12335.9|12327.9|12339.7|12335.7|12342.2|12336|12334.9|12327.9|3
1646792760000|2022-03-09 02:26:00|12339.5|12335.5|12340.8|12332.8|12340.9|12335.5|12339.5|12332.5|1
1646792770000|2022-03-09 02:26:10|12340.5|12332.5|12338.1|12335.3|12340.5|12335.3|12338|12332.5|1
1646792780000|2022-03-09 02:26:20|12338.9|12334.9|12340.5|12332.5|12340.5|12335.2|12336.8|12331.8|5
1646792790000|2022-03-09 02:26:30|12340.8|12332.8|12340.5|12332.5|12342.5|12334.5|12339.7|12331.7|6
1646792800000|2022-03-09 02:26:40|12338.3|12334.3|12337.6|12333.6|12340.2|12334.3|12337.6|12331.5|6
1646792810000|2022-03-09 02:26:50|12336.3|12333.5|12338.3|12334.3|12340.7|12334.3|12335.7|12331.5|6
1646792820000|2022-03-09 02:27:00|12337.8|12333.8|12339.3|12331.3|12339.7|12333.8|12337.8|12330.2|4
1646792830000|2022-03-09 02:27:10|12338.7|12330.7|12336.7|12332.7|12339.5|12333.3|12336.7|12330.7|0
1646792840000|2022-03-09 02:27:20|12338.2|12330.2|12338.2|12330.2|12338.2|12330.2|12338.2|12330.2|3
1646792850000|2022-03-09 02:27:30|12336.4|12332.4|12336.9|12328.9|12338.2|12332.7|12336.4|12328.7|4
1646792860000|2022-03-09 02:27:40|12337.1|12329.1|12336.4|12328.4|12338|12333.2|12335.4|12328.4|0
1646792870000|2022-03-09 02:27:50|12331.7|12327.7|12331.4|12323.4|12332.7|12327.7|12330.9|12323.4|6
1646792880000|2022-03-09 02:28:00|12328|12325.2|12328.2|12320.2|12331.2|12325.2|12323.6|12318.2|9
1646792890000|2022-03-09 02:28:10|12326|12322|12324.8|12316.8|12327.5|12322|12323.7|12316.8|6
1646792900000|2022-03-09 02:28:20|12324.5|12316.5|12327.8|12319.8|12328.2|12320.6|12323.3|12315.4|13
1646792910000|2022-03-09 02:28:30|12327.6|12319.6|12324.7|12320.7|12327.6|12320.7|12324.4|12318.2|3
1646792920000|2022-03-09 02:28:40|12326.9|12318.9|12326.8|12318.8|12327.2|12322.6|12325.2|12318.8|3
1646792930000|2022-03-09 02:28:50|12325.2|12321.2|12326.3|12318.3|12326.8|12321.8|12323.4|12318.3|1
1646792940000|2022-03-09 02:29:00|12326.1|12318.1|12324.2|12320.2|12326.3|12320.4|12324.2|12318|0
1646792950000|2022-03-09 02:29:10|12324.3|12320.3|12324.3|12320.3|12324.3|12320.3|12324.3|12320.3|2
1646792960000|2022-03-09 02:29:20|12325.2|12321.2|12324.8|12320.8|12325.2|12321.2|12324.8|12320.8|0
1646792970000|2022-03-09 02:29:30|12324.3|12320.3|12324.3|12320.3|12324.3|12320.3|12324.3|12320.3|4
1646792990000|2022-03-09 02:29:50|12324.2|12320.2|12323.7|12315.7|12324.5|12320.2|12323.7|12315.7|5
1646793000000|2022-03-09 02:30:00|12323.3|12315.3|12321.3|12317.3|12323.8|12317.3|12321.3|12314.8|1
1646793010000|2022-03-09 02:30:10|12320.6|12316.6|12320.6|12316.6|12320.6|12316.6|12320.6|12316.6|2
1646793020000|2022-03-09 02:30:20|12321|12317|12320|12316|12321|12317|12320|12316|3
1646793030000|2022-03-09 02:30:30|12320.3|12316.3|12322.6|12318.6|12325.1|12319.1|12320.3|12314.5|10
1646793040000|2022-03-09 02:30:40|12324.8|12316.8|12311.6|12307.6|12325.1|12319|12311.6|12305.8|19
1646793050000|2022-03-09 02:30:50|12311.8|12307.8|12320.5|12312.5|12320.5|12314|12311|12305.5|14
1646793060000|2022-03-09 02:31:00|12319.8|12311.8|12320.4|12312.4|12320.8|12315.3|12316.1|12310.6|5
1646793070000|2022-03-09 02:31:10|12318.3|12314.3|12320.4|12312.4|12320.4|12314.6|12317.6|12311.1|2
1646793080000|2022-03-09 02:31:20|12318.6|12314.6|12321.6|12313.6|12322.6|12317|12318.6|12313.6|3
1646793090000|2022-03-09 02:31:30|12322.1|12314.1|12321.2|12313.2|12323.4|12317.6|12320|12312|12
1646793100000|2022-03-09 02:31:40|12321|12313|12320.3|12316.3|12323.3|12317.3|12319.4|12313|2
1646793110000|2022-03-09 02:31:50|12320|12316|12321.2|12313.2|12322.8|12316.2|12319.4|12312.7|4
1646793120000|2022-03-09 02:32:00|12321.4|12313.4|12325|12321|12325.2|12321|12320.4|12313.4|3
1646793130000|2022-03-09 02:32:10|12325.5|12317.5|12325.7|12321.7|12329.8|12322.3|12324|12317.5|9
1646793140000|2022-03-09 02:32:20|12326.5|12322.5|12329.9|12325.9|12329.9|12325.9|12326.2|12321.8|7
1646793150000|2022-03-09 02:32:30|12330.2|12326.2|12339.2|12331.2|12341.2|12333.3|12330.2|12326.2|13
1646793160000|2022-03-09 02:32:40|12339.5|12331.5|12334.7|12330.7|12339.5|12331.5|12334.7|12330|5
1646793170000|2022-03-09 02:32:50|12333.5|12329.5|12332.7|12328.7|12334.5|12329.5|12331.3|12324.9|5
1646793180000|2022-03-09 02:33:00|12333.3|12329.3|12334.4|12330.4|12337.7|12330.7|12333.3|12328.9|3
1646793190000|2022-03-09 02:33:10|12334.2|12330.2|12328|12324|12335.7|12330.2|12328|12322.4|30
1646793200000|2022-03-09 02:33:20|12327.6|12323.6|12331.6|12323.6|12331.6|12323.9|12327.6|12321.1|7
1646793210000|2022-03-09 02:33:30|12331.3|12323.3|12338.6|12330.6|12339|12333|12331.3|12323.3|6
1646793220000|2022-03-09 02:33:40|12337.6|12333.6|12344.2|12336.2|12346.7|12339.5|12337.6|12331.2|10
1646793230000|2022-03-09 02:33:50|12344.4|12336.4|12345.1|12337.1|12346.3|12338.3|12344.2|12336.2|5
1646793240000|2022-03-09 02:34:00|12343.3|12340.5|12353.4|12345.4|12353.4|12348.6|12342.6|12338.6|20
1646793250000|2022-03-09 02:34:10|12353.7|12345.7|12358.1|12354.1|12360.2|12354.1|12351.2|12345.4|28
1646793260000|2022-03-09 02:34:20|12358.4|12354.4|12355.5|12347.5|12360.2|12354.4|12353.5|12347.5|9
1646793270000|2022-03-09 02:34:30|12357|12349|12358|12350|12358|12350.3|12353.7|12347.6|4
1646793280000|2022-03-09 02:34:40|12358.2|12350.2|12360.8|12358|12362.2|12358.3|12356.5|12350.2|14
1646793290000|2022-03-09 02:34:50|12361.2|12357.2|12376.6|12368.6|12377.3|12371.8|12360.8|12357.2|77
1646793300000|2022-03-09 02:35:00|12374.4|12370.4|12373.7|12365.7|12374.6|12370.4|12368.1|12362.2|22
1646793310000|2022-03-09 02:35:10|12373.9|12365.9|12374.5|12366.5|12375|12369.7|12371.3|12365|22
1646793320000|2022-03-09 02:35:20|12373.2|12369.2|12379.2|12371.2|12379.3|12373|12372.5|12368.9|24
1646793330000|2022-03-09 02:35:30|12376.7|12372.7|12373.2|12369.2|12376.7|12372.7|12371.4|12368.6|12
1646793340000|2022-03-09 02:35:40|12375.9|12367.9|12374|12370|12381.4|12375.6|12371.6|12367.9|27
1646793350000|2022-03-09 02:35:50|12373.7|12369.7|12369.5|12361.5|12375.8|12370|12366|12360.2|27
1646793360000|2022-03-09 02:36:00|12367|12363|12371.1|12363.1|12371.4|12365.6|12367|12361.2|6
1646793370000|2022-03-09 02:36:10|12368.9|12364.9|12370.9|12362.9|12370.9|12364.9|12366.9|12361.1|13
1646793380000|2022-03-09 02:36:20|12370.7|12362.7|12363.6|12359.6|12370.7|12364.4|12362.6|12357.1|23
1646793390000|2022-03-09 02:36:30|12366.1|12358.1|12368.6|12360.6|12368.6|12361.9|12364.6|12358.1|6
1646793400000|2022-03-09 02:36:40|12368.4|12360.4|12363.4|12359.4|12368.4|12360.8|12362.9|12358.4|5
1646793410000|2022-03-09 02:36:50|12365|12357|12364.1|12356.1|12365.1|12359.2|12361.6|12356.1|11
1646793420000|2022-03-09 02:37:00|12365.8|12357.8|12370.9|12366.9|12371.7|12367.4|12363.3|12357.1|32
1646793430000|2022-03-09 02:37:10|12371.2|12367.2|12380.8|12372.8|12380.8|12374.3|12371.2|12365.7|73
1646793440000|2022-03-09 02:37:20|12377.6|12373.6|12378.8|12370.8|12380.7|12375.9|12377.4|12370.6|24
1646793450000|2022-03-09 02:37:30|12379|12371|12378.4|12374.4|12383.4|12377.9|12378.1|12371|17
1646793460000|2022-03-09 02:37:40|12378.1|12374.1|12376.6|12372.6|12378.1|12374.1|12376.4|12372.4|2
1646793470000|2022-03-09 02:37:50|12378.4|12370.4|12381.9|12377.9|12384.4|12378.7|12376|12370.1|25
1646793480000|2022-03-09 02:38:00|12380.9|12372.9|12381.1|12373.1|12381.4|12374.9|12378.6|12372.9|3
1646793490000|2022-03-09 02:38:10|12381.4|12373.4|12378.1|12374.1|12382.1|12375.4|12377.6|12371.8|6
1646793500000|2022-03-09 02:38:20|12378.3|12374.3|12380.1|12376.1|12380.1|12376.1|12378.3|12374.3|12
1646793510000|2022-03-09 02:38:30|12379.9|12375.9|12378.9|12374.9|12382.7|12376.9|12378.6|12372.7|14
1646793520000|2022-03-09 02:38:40|12380.4|12372.4|12377.9|12373.9|12380.4|12374.6|12377.6|12371.4|8
1646793530000|2022-03-09 02:38:50|12379.7|12371.7|12378.2|12374.2|12380.7|12375.2|12376.9|12371.4|5
1646793540000|2022-03-09 02:39:00|12377.6|12373.6|12376.9|12372.9|12378.2|12374.2|12376.6|12372.6|6
1646793550000|2022-03-09 02:39:10|12376.7|12372.7|12372.4|12364.4|12376.7|12372.7|12369.6|12363.1|41
1646793560000|2022-03-09 02:39:20|12372|12364|12368.4|12360.4|12372.4|12365.8|12368.4|12360.4|13
1646793570000|2022-03-09 02:39:30|12368.7|12360.7|12369.4|12361.4|12369.7|12364.4|12366.9|12360.7|10
1646793580000|2022-03-09 02:39:40|12367.2|12363.2|12369.1|12361.1|12369.4|12363.9|12366.9|12361.1|7
1646793590000|2022-03-09 02:39:50|12369.4|12361.4|12367.9|12363.9|12370.7|12364.2|12366.9|12361.4|12
1646793600000|2022-03-09 02:40:00|12368.4|12364.4|12372.6|12368.6|12375.4|12368.9|12368|12363.8|19
1646793610000|2022-03-09 02:40:10|12372.9|12368.9|12373|12370.2|12374.1|12370.3|12372.6|12368.6|2
1646793620000|2022-03-09 02:40:20|12373.4|12369.4|12377.7|12369.7|12378.7|12371.9|12372.8|12369.4|8
1646793630000|2022-03-09 02:40:30|12378.2|12370.2|12374.2|12370.2|12378.2|12371.2|12374.2|12368.1|3
1646793640000|2022-03-09 02:40:40|12376.4|12368.4|12374.6|12370.6|12376.4|12370.6|12374.6|12368.4|0
1646793650000|2022-03-09 02:40:50|12378.1|12370.1|12376.1|12368.1|12378.1|12370.1|12373.6|12368.1|9
1646793660000|2022-03-09 02:41:00|12373.9|12369.9|12378.2|12370.2|12379.9|12375.4|12371.3|12365.4|60
1646793670000|2022-03-09 02:41:10|12378.6|12370.6|12375.9|12371.9|12379.2|12372.9|12375.9|12369.4|3
1646793680000|2022-03-09 02:41:20|12377.7|12369.7|12375.2|12371.2|12377.7|12371.5|12375.2|12369.7|2
1646793690000|2022-03-09 02:41:30|12373.9|12369.9|12374.9|12366.9|12376.4|12369.9|12373.9|12365.9|14
1646793700000|2022-03-09 02:41:40|12381.6|12373.6|12381.5|12373.5|12383|12377.2|12380.2|12373.4|37
1646793710000|2022-03-09 02:41:50|12380.6|12372.6|12380.9|12372.9|12380.9|12374.9|12378.6|12371.9|4
1646793720000|2022-03-09 02:42:00|12380.4|12372.4|12375.2|12367.2|12380.4|12374.2|12374.1|12367|9
1646793730000|2022-03-09 02:42:10|12371.7|12367.7|12367.8|12363.8|12372.7|12367.7|12365.3|12359.9|17
1646793740000|2022-03-09 02:42:20|12368.2|12364.2|12370.5|12366.5|12373.3|12366.5|12368.2|12363|5
1646793750000|2022-03-09 02:42:30|12370.8|12366.8|12375.5|12371.5|12375.5|12371.5|12370.8|12365.3|13
1646793760000|2022-03-09 02:42:40|12375.8|12371.8|12376.5|12372.5|12378.3|12372.5|12375.8|12370|3
1646793770000|2022-03-09 02:42:50|12376.3|12372.3|12370|12362|12377.3|12372.3|12367.5|12362|11
1646793780000|2022-03-09 02:43:00|12367.8|12363.8|12369.8|12361.8|12370.1|12363.8|12367.5|12360.5|6
1646793790000|2022-03-09 02:43:10|12370|12362|12371.1|12363.1|12372|12366.1|12366.6|12360.2|21
1646793800000|2022-03-09 02:43:20|12371.7|12363.7|12372.7|12364.7|12373.8|12365.8|12368.2|12361.7|8
1646793810000|2022-03-09 02:43:30|12373.6|12365.6|12375.1|12367.1|12375.1|12367.1|12373.6|12365.6|2
1646793820000|2022-03-09 02:43:40|12375.5|12367.5|12380.8|12372.8|12381|12373.1|12375.5|12367.5|16
1646793830000|2022-03-09 02:43:50|12379.6|12371.6|12381.7|12377.7|12382.7|12378.2|12377.8|12371|18
1646793840000|2022-03-09 02:44:00|12381.9|12377.9|12407.9|12403.9|12407.9|12403.9|12381.2|12376.9|322
1646793850000|2022-03-09 02:44:10|12407.2|12403.2|12410.1|12402.1|12412.6|12406.4|12406.9|12400.7|48
1646793860000|2022-03-09 02:44:20|12410.3|12402.3|12410.4|12402.4|12411.4|12405.6|12407|12402.1|17
1646793870000|2022-03-09 02:44:30|12410.2|12402.2|12406.1|12402.1|12410.2|12404.2|12406.1|12401.7|0
1646793880000|2022-03-09 02:44:40|12405.8|12401.8|12403.8|12399.8|12406.7|12401.8|12401.6|12396.1|24
1646793890000|2022-03-09 02:44:50|12405.8|12397.8|12402.1|12398.1|12406|12399.8|12402.1|12396.6|6
1646793900000|2022-03-09 02:45:00|12403.9|12395.9|12394.5|12386.5|12403.9|12395.9|12391.5|12385.9|10
1646793910000|2022-03-09 02:45:10|12396|12388|12396.5|12388.5|12396.5|12390.1|12393.5|12387.7|7
1646793920000|2022-03-09 02:45:20|12395.6|12387.6|12397|12389|12397|12391|12393.8|12387.6|3
1646793930000|2022-03-09 02:45:30|12397.3|12389.3|12394.6|12386.6|12397.3|12390.8|12389.3|12385.1|13
1646793940000|2022-03-09 02:45:40|12391.3|12388.5|12394.6|12386.6|12394.6|12388.5|12391.3|12385.6|2
1646793950000|2022-03-09 02:45:50|12393.1|12389.1|12393.4|12389.4|12395.3|12389.4|12393.1|12387.3|7
1646793960000|2022-03-09 02:46:00|12388.7|12384.7|12391.5|12383.5|12391.5|12384.7|12387.9|12382.9|5
1646793970000|2022-03-09 02:46:10|12390.9|12382.9|12389.5|12381.5|12391.5|12385.9|12385.8|12379|11
1646793980000|2022-03-09 02:46:20|12389.3|12381.3|12387.4|12379.4|12389.3|12384|12384.1|12378.7|7
1646793990000|2022-03-09 02:46:30|12387.6|12379.6|12382.3|12378.3|12388.5|12380.5|12382.3|12374.5|12
1646794000000|2022-03-09 02:46:40|12384.2|12376.2|12382.8|12374.8|12384.2|12378|12377.8|12372.8|22
1646794010000|2022-03-09 02:46:50|12382.5|12374.5|12381|12373|12382.5|12376.7|12379|12373|6
1646794020000|2022-03-09 02:47:00|12380.8|12372.8|12377.8|12369.8|12381|12374.6|12376.9|12369.5|7
1646794030000|2022-03-09 02:47:10|12377.3|12369.3|12375.6|12371.6|12381.1|12373.1|12375|12369|7
1646794040000|2022-03-09 02:47:20|12376.1|12372.1|12382.3|12374.3|12382.5|12374.6|12376.1|12370.6|5
1646794050000|2022-03-09 02:47:30|12381.5|12373.5|12381.1|12373.1|12381.6|12374.6|12377.6|12370.6|5
1646794060000|2022-03-09 02:47:40|12380.8|12372.8|12382.1|12374.1|12382.1|12374.1|12380.8|12372.8|1
1646794070000|2022-03-09 02:47:50|12376.5|12373.7|12375.5|12367.5|12379.1|12373.7|12373.9|12367.5|7
1646794080000|2022-03-09 02:48:00|12375.8|12367.8|12371.3|12367.3|12375.8|12369.6|12369.3|12362.8|12
1646794090000|2022-03-09 02:48:10|12371|12367|12370.3|12362.3|12372.6|12367|12367.3|12362|14
1646794100000|2022-03-09 02:48:20|12370.8|12362.8|12355.6|12351.6|12370.8|12363.9|12354.9|12349|28
1646794110000|2022-03-09 02:48:30|12355.4|12351.4|12342.3|12334.3|12355.8|12351.4|12338.2|12331.4|47
1646794120000|2022-03-09 02:48:40|12342.5|12334.5|12342.5|12334.5|12348.9|12342.2|12339.8|12334|20
1646794130000|2022-03-09 02:48:50|12342.9|12334.9|12358.4|12350.4|12358.4|12351.4|12338.9|12333.4|32
1646794140000|2022-03-09 02:49:00|12358.2|12350.2|12356.4|12352.4|12360.6|12354.7|12355.9|12350.2|11
1646794150000|2022-03-09 02:49:10|12357.9|12353.9|12355.6|12347.6|12359|12355|12351.7|12343.7|4
1646794160000|2022-03-09 02:49:20|12355.4|12347.4|12350.4|12342.4|12355.4|12347.4|12350.2|12342.4|11
1646794170000|2022-03-09 02:49:30|12350.5|12342.5|12350.2|12346.2|12351|12346.2|12348.9|12342.5|1
1646794180000|2022-03-09 02:49:40|12350.4|12346.4|12356.9|12348.9|12357.5|12352.2|12350.4|12346.2|13
1646794190000|2022-03-09 02:49:50|12353.3|12350.5|12352.9|12344.9|12356.9|12350.5|12349.5|12342.9|11
1646794200000|2022-03-09 02:50:00|12353.4|12345.4|12352.2|12344.2|12356.4|12349.9|12349.6|12343.9|11
1646794210000|2022-03-09 02:50:10|12352.4|12344.4|12357.4|12349.4|12357.4|12351.9|12350.9|12344.4|5
1646794220000|2022-03-09 02:50:20|12357.7|12349.7|12359|12351|12361.9|12354.2|12354.7|12349.7|14
1646794230000|2022-03-09 02:50:30|12358.5|12350.5|12358.7|12350.7|12358.7|12352.2|12356.2|12350|3
1646794240000|2022-03-09 02:50:40|12356.8|12352.8|12370.7|12362.7|12371.3|12365.2|12356.8|12352.8|29
1646794250000|2022-03-09 02:50:50|12369|12365|12373.3|12365.3|12377.8|12371.8|12368.7|12363.8|21
1646794260000|2022-03-09 02:51:00|12373|12365|12374|12366|12374|12368|12371|12365|5
1646794270000|2022-03-09 02:51:10|12372.2|12368.2|12368.3|12360.3|12376.7|12369.5|12366.5|12360.3|11
1646794280000|2022-03-09 02:51:20|12365.8|12361.8|12366.8|12358.8|12369.3|12362.8|12364.2|12358.8|11
1646794290000|2022-03-09 02:51:30|12367|12359|12367.3|12359.3|12367.3|12361.5|12364|12358.6|2
1646794300000|2022-03-09 02:51:40|12366.6|12358.6|12364.5|12360.5|12367|12360.5|12364.5|12358.6|5
1646794310000|2022-03-09 02:51:50|12366.3|12358.3|12364.5|12360.5|12366.3|12360.5|12362.8|12357|3
1646794320000|2022-03-09 02:52:00|12366.3|12358.3|12367.5|12359.5|12367.5|12360.3|12362.8|12357|3
1646794330000|2022-03-09 02:52:10|12368|12360|12366.4|12362.4|12369|12362.8|12365.9|12360|2
1646794340000|2022-03-09 02:52:20|12372.3|12364.3|12375.3|12367.3|12375.3|12368.8|12370.4|12363.5|17
1646794350000|2022-03-09 02:52:30|12372.8|12368.8|12374.9|12370.9|12377.3|12371.3|12372|12367.3|6
1646794360000|2022-03-09 02:52:40|12375.1|12371.1|12372.9|12368.9|12376.6|12371.8|12372.8|12367.1|7
1646794370000|2022-03-09 02:52:50|12372.8|12368.8|12375.1|12367.1|12375.3|12368.8|12372.8|12366.1|2
1646794380000|2022-03-09 02:53:00|12375.3|12367.3|12378|12370|12382.3|12375.1|12375.3|12367.3|28
1646794390000|2022-03-09 02:53:10|12378.3|12370.3|12371.8|12367.8|12378.3|12371|12371.8|12366.3|3
1646794400000|2022-03-09 02:53:20|12371.3|12367.3|12373.6|12365.6|12374.3|12369.4|12371.2|12365.6|9
1646794410000|2022-03-09 02:53:30|12373.8|12365.8|12377|12369|12377.7|12369.7|12373.5|12365.8|7
1646794430000|2022-03-09 02:53:50|12373.7|12369.7|12378|12370|12378|12371.8|12373.7|12368.1|2
1646794440000|2022-03-09 02:54:00|12377|12369|12376|12368|12377|12370.8|12374.2|12368|3
1646794450000|2022-03-09 02:54:10|12374.2|12370.2|12368.4|12364.4|12376.6|12370.8|12368.4|12362.5|9
1646794460000|2022-03-09 02:54:20|12366.8|12362.8|12371.8|12363.8|12372.9|12367.1|12366.8|12359.8|8
1646794470000|2022-03-09 02:54:30|12372.1|12364.1|12370.4|12362.4|12372.9|12365.5|12369|12362.2|2
1646794480000|2022-03-09 02:54:40|12368.6|12360.6|12365.3|12357.3|12368.6|12362.1|12361.8|12356.8|7
1646794490000|2022-03-09 02:54:50|12365|12357|12362.2|12354.2|12365.7|12357.7|12362.2|12354.2|3
1646794500000|2022-03-09 02:55:00|12362.4|12354.4|12356|12348|12362.7|12355.8|12352.4|12347|12
1646794510000|2022-03-09 02:55:10|12354.5|12350.5|12351.2|12343.2|12356|12350.5|12348.6|12342.4|16
1646794520000|2022-03-09 02:55:20|12350.9|12342.9|12342.3|12338.3|12350.9|12342.9|12342|12336.7|24
1646794530000|2022-03-09 02:55:30|12342.1|12338.1|12343.1|12339.1|12345|12339.5|12340.6|12336|17
1646794540000|2022-03-09 02:55:40|12344.9|12336.9|12345.4|12337.4|12348.3|12342.4|12341.2|12336.9|18
1646794550000|2022-03-09 02:55:50|12345.6|12337.6|12346.9|12338.9|12349.3|12341.3|12344.7|12337.6|4
1646794560000|2022-03-09 02:56:00|12344.7|12340.7|12351.9|12343.9|12351.9|12343.9|12341.4|12336|15
1646794570000|2022-03-09 02:56:10|12352.3|12344.3|12368|12364|12370.5|12365|12352.3|12344.3|14
1646794580000|2022-03-09 02:56:20|12371.4|12363.4|12378.1|12370.1|12385.9|12378.1|12371.4|12363.4|51
1646794590000|2022-03-09 02:56:30|12378.3|12370.3|12373.2|12365.2|12379.6|12373.1|12371.7|12363.7|14
1646794600000|2022-03-09 02:56:40|12372|12364|12372.7|12364.7|12373.9|12365.9|12370.9|12362.9|2
1646794610000|2022-03-09 02:56:50|12372.5|12364.5|12365.7|12357.7|12372.5|12364.5|12365.6|12357.6|5
1646794620000|2022-03-09 02:57:00|12365.9|12357.9|12353.6|12345.6|12366.4|12358.9|12353.4|12345.4|12
1646794630000|2022-03-09 02:57:10|12352.9|12348.9|12363.3|12355.3|12363.9|12358.5|12352.9|12348.9|8
1646794640000|2022-03-09 02:57:20|12361.5|12357.5|12366.8|12358.8|12366.8|12361.8|12361.5|12355.3|15
1646794650000|2022-03-09 02:57:30|12366.6|12358.6|12366.6|12358.6|12369.6|12364.1|12366.3|12358.6|2
1646794660000|2022-03-09 02:57:40|12364.1|12360.1|12366.6|12358.6|12366.6|12361.1|12364.1|12358.6|2
1646794670000|2022-03-09 02:57:50|12364.1|12360.1|12363.9|12355.9|12364.1|12360.1|12361.8|12355.8|3
1646794680000|2022-03-09 02:58:00|12363.6|12355.6|12362.6|12354.6|12363.6|12357.2|12360.7|12353.6|1
1646794690000|2022-03-09 02:58:10|12362.9|12354.9|12353.3|12349.3|12362.9|12354.9|12353.3|12347.6|17
1646794700000|2022-03-09 02:58:20|12353.1|12349.1|12349.3|12341.3|12353.1|12349.1|12346.1|12338.1|20
1646794710000|2022-03-09 02:58:30|12349.5|12341.5|12350.9|12342.9|12350.9|12343.4|12347.4|12341.5|3
1646794720000|2022-03-09 02:58:40|12351.1|12343.1|12353.6|12345.6|12353.6|12345.6|12350.9|12342.9|1
1646794730000|2022-03-09 02:58:50|12351.4|12347.4|12351.4|12347.4|12353.6|12347.6|12351.4|12345.6|2
1646794740000|2022-03-09 02:59:00|12352.9|12344.9|12349.8|12347|12352.9|12347|12349.4|12342.4|6
1646794750000|2022-03-09 02:59:10|12349.5|12346.7|12352.9|12344.9|12352.9|12346.7|12349.5|12344.6|5
1646794760000|2022-03-09 02:59:20|12353.1|12345.1|12353.4|12345.4|12353.9|12345.9|12348.1|12341.9|7
1646794770000|2022-03-09 02:59:30|12353.2|12345.2|12353.7|12345.7|12353.7|12345.7|12352.4|12344.4|1
1646794780000|2022-03-09 02:59:40|12353.5|12345.5|12353.9|12345.9|12353.9|12346.7|12348.6|12344.9|3
1646794790000|2022-03-09 02:59:50|12350.1|12347.3|12352.9|12344.9|12353.5|12347.4|12350.1|12344.7|6
1646794800000|2022-03-09 03:00:00|12350.7|12346.7|12326.7|12318.7|12351.9|12346.7|12326.5|12318.5|77
1646794810000|2022-03-09 03:00:10|12326.1|12318.1|12331|12323|12331|12323.4|12323.2|12315.2|25
1646794820000|2022-03-09 03:00:20|12329.1|12325.1|12332.5|12328.5|12336.3|12328.5|12329.1|12323.1|8
1646794830000|2022-03-09 03:00:30|12332.4|12329.6|12333.6|12329.6|12334.3|12329.6|12331.9|12325.1|6
1646794840000|2022-03-09 03:00:40|12333.5|12330.7|12337.1|12329.1|12337.6|12332.7|12333.5|12329.1|4
1646794850000|2022-03-09 03:00:50|12336.9|12328.9|12331.1|12327.1|12336.9|12328.9|12330.6|12326.6|5
1646794860000|2022-03-09 03:01:00|12330.6|12326.6|12334.9|12326.9|12337.1|12329.1|12330.6|12325.4|15
1646794870000|2022-03-09 03:01:10|12336.4|12328.4|12326.7|12322.7|12337.9|12330.4|12326.7|12322.7|13
1646794880000|2022-03-09 03:01:20|12325.5|12323|12336.9|12328.9|12336.9|12331.5|12325.5|12322.2|22
1646794890000|2022-03-09 03:01:30|12334.9|12326.9|12331.9|12327.9|12336.9|12330.7|12331.9|12326.9|9
1646794900000|2022-03-09 03:01:40|12334.6|12326.6|12334.4|12330.4|12335.9|12330.4|12333.7|12326.6|2
1646794910000|2022-03-09 03:01:50|12334.6|12330.6|12332.2|12328.2|12337.9|12332.1|12332.2|12327.2|5
1646794920000|2022-03-09 03:02:00|12331.8|12329|12336.2|12328.2|12337.2|12331.1|12331.8|12328.2|5
1646794930000|2022-03-09 03:02:10|12336.5|12328.5|12345.2|12337.2|12346.6|12339.7|12334|12328.2|27
1646794940000|2022-03-09 03:02:20|12342.7|12338.7|12340.5|12336.5|12342.7|12338.7|12340.5|12336.5|2
1646794950000|2022-03-09 03:02:30|12342.5|12334.5|12341.4|12333.4|12342.5|12334.5|12341.4|12333.4|1
1646794960000|2022-03-09 03:02:40|12341.7|12333.7|12338.5|12330.5|12342.9|12335|12338.5|12330.5|4
1646794970000|2022-03-09 03:02:50|12337.6|12329.6|12334.5|12326.5|12338.5|12332.3|12331.7|12325.8|5
1646794980000|2022-03-09 03:03:00|12332.7|12328.7|12338.8|12330.8|12341|12333|12331.9|12328.5|18
1646794990000|2022-03-09 03:03:10|12337|12333|12329.9|12321.9|12339.7|12333|12328.4|12320.4|17
1646795000000|2022-03-09 03:03:20|12329.4|12321.4|12328.7|12320.7|12329.4|12321.4|12325|12319|1
1646795010000|2022-03-09 03:03:30|12328|12320|12329.3|12325.3|12332.7|12325.7|12328|12320|8
1646795020000|2022-03-09 03:03:40|12329|12325|12330.2|12322.2|12330.8|12325|12328.2|12321.7|3
1646795030000|2022-03-09 03:03:50|12329.8|12321.8|12328.5|12320.5|12330.3|12323.7|12326.3|12320.5|3
1646795040000|2022-03-09 03:04:00|12326.3|12322.3|12321|12317|12327.7|12322.3|12321|12316.7|12
1646795050000|2022-03-09 03:04:10|12321.3|12317.3|12315.5|12307.5|12322.5|12317.3|12313|12307.5|33
1646795060000|2022-03-09 03:04:20|12315.6|12307.6|12319.8|12311.8|12319.8|12313.3|12313.6|12307.5|12
1646795070000|2022-03-09 03:04:30|12319.5|12311.5|12319.7|12311.7|12320.2|12313.6|12315.3|12309.3|5
1646795080000|2022-03-09 03:04:40|12319.8|12311.8|12318|12314|12323.3|12317.3|12317.5|12311|5
1646795090000|2022-03-09 03:04:50|12319.8|12311.8|12327|12319|12327.8|12319.8|12317.3|12311.8|11
1646795100000|2022-03-09 03:05:00|12327.2|12319.2|12328.2|12320.2|12331|12325.1|12321.8|12315|14
1646795110000|2022-03-09 03:05:10|12330.3|12322.3|12341.4|12333.4|12342.1|12336.9|12328|12321.3|20
1646795120000|2022-03-09 03:05:20|12339.6|12335.6|12325.9|12317.9|12341.6|12335.6|12325.9|12317.9|8
1646795130000|2022-03-09 03:05:30|12330.2|12322.2|12324.6|12316.6|12331.3|12325.1|12323.1|12316.6|22
1646795140000|2022-03-09 03:05:40|12324.9|12316.9|12322.1|12318.1|12324.9|12319.3|12321.6|12316.9|3
1646795150000|2022-03-09 03:05:50|12321.4|12317.4|12319.1|12311.1|12323.6|12317.4|12319.1|12311.1|6
1646795160000|2022-03-09 03:06:00|12317.7|12309.7|12317.6|12309.6|12319.1|12312.1|12313.5|12308.1|11
1646795170000|2022-03-09 03:06:10|12315.8|12311.8|12311.9|12307.9|12317.9|12311.8|12311.5|12307.3|11
1646795180000|2022-03-09 03:06:20|12316.2|12308.2|12311.4|12307.4|12317.9|12309.9|12311.2|12305.5|28
1646795190000|2022-03-09 03:06:30|12312.5|12304.5|12315.7|12307.7|12315.7|12308.4|12310.8|12304.2|24
1646795200000|2022-03-09 03:06:40|12315|12307|12313.6|12309.6|12315.3|12309.6|12311.7|12305.3|13
1646795210000|2022-03-09 03:06:50|12315|12307|12322.6|12314.6|12322.6|12315.1|12313.8|12305.8|15
1646795220000|2022-03-09 03:07:00|12321.1|12317.1|12319.6|12311.6|12322.9|12317.9|12318.1|12311.4|8
1646795230000|2022-03-09 03:07:10|12319.4|12311.4|12314.9|12306.9|12319.6|12312.8|12311.4|12305.6|7
1646795240000|2022-03-09 03:07:20|12312.4|12308.4|12328.2|12320.2|12328.2|12320.2|12312.2|12308.4|27
1646795250000|2022-03-09 03:07:30|12326.4|12322.4|12328.7|12324.7|12329.4|12325.4|12325.7|12319.9|15
1646795260000|2022-03-09 03:07:40|12329.2|12325.2|12336.8|12328.8|12338.8|12335.9|12326.5|12320.7|58
1646795270000|2022-03-09 03:07:50|12337|12329|12338|12330|12338|12333.1|12334.2|12327.8|16
1646795280000|2022-03-09 03:08:00|12339.1|12331.1|12337.3|12333.3|12341|12334.1|12336.3|12331.1|7
1646795290000|2022-03-09 03:08:10|12338.5|12334.5|12336.3|12332.3|12340.3|12334.5|12335.9|12332|8
1646795300000|2022-03-09 03:08:20|12335.2|12332.4|12336.1|12332.1|12337.7|12334.9|12334.5|12331.5|11
1646795310000|2022-03-09 03:08:30|12335.6|12331.6|12339.1|12331.1|12339.3|12333.5|12334.5|12330.1|7
1646795320000|2022-03-09 03:08:40|12338.6|12330.6|12341.4|12337.4|12344.3|12338.4|12336.1|12330.6|19
1646795330000|2022-03-09 03:08:50|12343.6|12335.6|12347.8|12343.8|12356.1|12348.9|12342.1|12335.6|26
1646795340000|2022-03-09 03:09:00|12350|12342|12347.8|12343.8|12350.3|12344.3|12345.7|12340.8|15
1646795350000|2022-03-09 03:09:10|12348.4|12344.4|12350.3|12342.3|12352.1|12345.5|12348.3|12342.1|7
1646795360000|2022-03-09 03:09:20|12348.5|12345.7|12347.3|12339.3|12351.6|12346|12345.1|12338.4|12
1646795370000|2022-03-09 03:09:30|12344.8|12340.8|12342.2|12338.2|12347.3|12341.3|12340.3|12334.9|15
1646795380000|2022-03-09 03:09:40|12341.9|12337.9|12339.2|12335.2|12344.2|12338.4|12339|12334.5|15
1646795390000|2022-03-09 03:09:50|12339|12335|12352.2|12344.2|12352.4|12347.9|12339|12334.2|17
1646795400000|2022-03-09 03:10:00|12351.8|12343.8|12349.2|12341.2|12351.8|12344.4|12345.6|12340.8|9
1646795410000|2022-03-09 03:10:10|12348.8|12340.8|12347.9|12343.9|12349.2|12345.6|12347.4|12340.5|8
1646795420000|2022-03-09 03:10:20|12348.2|12344.2|12351.7|12347.7|12355.2|12350.2|12346.9|12342.4|14
1646795430000|2022-03-09 03:10:30|12354.2|12346.2|12350.5|12342.5|12354.2|12349.2|12347.1|12340.6|21
1646795440000|2022-03-09 03:10:40|12350.4|12342.4|12347|12343|12350.5|12343.7|12346.2|12340.5|9
1646795450000|2022-03-09 03:10:50|12347.2|12343.2|12348.5|12340.5|12349.9|12343.5|12344.5|12336.5|16
1646795460000|2022-03-09 03:11:00|12346.7|12342.7|12347|12343|12351.5|12344.6|12345.9|12339.5|15
1646795470000|2022-03-09 03:11:10|12348.9|12340.9|12355.2|12351.2|12356.9|12351.3|12347.5|12340.9|4
1646795480000|2022-03-09 03:11:20|12354.4|12351.6|12357.7|12353.7|12359.5|12353.7|12354|12350|9
1646795490000|2022-03-09 03:11:30|12358|12354|12357.5|12349.5|12359.2|12354.7|12354.6|12349.5|11
1646795500000|2022-03-09 03:11:40|12353.4|12350.6|12351.5|12347.5|12356.5|12350.6|12350.4|12344.4|7
1646795510000|2022-03-09 03:11:50|12352.5|12344.5|12348.7|12344.7|12354|12348.3|12348.7|12343.8|14
1646795520000|2022-03-09 03:12:00|12347.5|12343.3|12347.8|12339.8|12348.1|12344.1|12345|12338.8|11
1646795530000|2022-03-09 03:12:10|12346|12342|12349.5|12345.5|12351.5|12345.5|12345.3|12339.8|4
1646795540000|2022-03-09 03:12:20|12348.8|12344.8|12350.2|12342.2|12351.8|12345.5|12347.7|12341.2|2
1646795550000|2022-03-09 03:12:30|12349.8|12341.8|12344.1|12340.1|12351.1|12344.6|12344.1|12339.3|9
1646795560000|2022-03-09 03:12:40|12344|12340|12340|12336|12345.1|12340.1|12339.7|12334.1|11
1646795570000|2022-03-09 03:12:50|12339.6|12335.6|12340.6|12336.6|12342.1|12336.6|12339.6|12334.1|2
1646795580000|2022-03-09 03:13:00|12341.3|12337.3|12349.8|12341.8|12350.8|12345.3|12341.3|12337.3|14
1646795590000|2022-03-09 03:13:10|12347.6|12343.6|12349.8|12341.8|12349.8|12345|12347.6|12340.6|5
1646795600000|2022-03-09 03:13:20|12347.6|12343.6|12347.6|12343.6|12347.6|12343.6|12347.6|12343.6|0
1646795610000|2022-03-09 03:13:30|12347.4|12343.4|12347.4|12343.4|12347.6|12343.7|12346.5|12343.4|1
1646795620000|2022-03-09 03:13:40|12347.3|12343.3|12352.1|12344.1|12352.1|12345.9|12347.3|12341.8|2
1646795630000|2022-03-09 03:13:50|12350.3|12346.3|12350|12346|12350.3|12346.3|12350|12346|4
1646795640000|2022-03-09 03:14:00|12347.7|12343.7|12349.7|12345.7|12351.2|12345.7|12347.7|12343.2|5
1646795650000|2022-03-09 03:14:10|12351.5|12343.5|12351.8|12343.8|12351.8|12345.5|12349.3|12343.5|2
1646795660000|2022-03-09 03:14:20|12351.3|12343.3|12361.5|12353.5|12361.8|12355.7|12351.3|12343.3|26
1646795670000|2022-03-09 03:14:30|12359.7|12355.7|12362.9|12358.9|12367.4|12360|12359.7|12354.8|8
1646795680000|2022-03-09 03:14:40|12362.7|12358.7|12370.6|12362.6|12371.5|12365.7|12362.2|12358.2|29
1646795690000|2022-03-09 03:14:50|12370.3|12362.3|12379.9|12371.9|12382.5|12376.3|12368.6|12360.6|26
1646795700000|2022-03-09 03:15:00|12378.1|12374.1|12379.4|12371.4|12382.2|12375.7|12373|12366.8|18
1646795710000|2022-03-09 03:15:10|12380.1|12372.1|12377.3|12369.3|12380.1|12372.1|12374|12368.2|9
1646795720000|2022-03-09 03:15:20|12376.5|12368.5|12375.6|12371.6|12377|12372.6|12374.3|12368.5|8
1646795730000|2022-03-09 03:15:30|12377.5|12369.5|12386.5|12378.5|12389.4|12383.8|12374|12368.2|54
1646795740000|2022-03-09 03:15:40|12387|12379|12388.5|12380.5|12389.2|12382.7|12385.7|12378.5|14
1646795750000|2022-03-09 03:15:50|12388.2|12380.2|12386.7|12382.7|12388.7|12383.9|12385.4|12380.1|6
1646795760000|2022-03-09 03:16:00|12388.5|12380.5|12383|12379|12388.5|12382.7|12383|12376.7|9
1646795770000|2022-03-09 03:16:10|12384.6|12381.8|12383.8|12375.8|12386.4|12381.8|12382.7|12375.8|5
1646795780000|2022-03-09 03:16:20|12383.5|12375.5|12376.5|12368.5|12383.5|12376.9|12372.9|12367.5|18
1646795790000|2022-03-09 03:16:30|12374|12370|12374|12370|12375.5|12370|12374|12367.5|2
1646795800000|2022-03-09 03:16:40|12374.2|12370.2|12371.1|12368.3|12374.5|12370.6|12369.5|12363.1|19
1646795810000|2022-03-09 03:16:50|12372.2|12369.4|12371.4|12367.4|12374.9|12370|12371.3|12366.1|10
1646795820000|2022-03-09 03:17:00|12371.7|12367.7|12376.3|12368.3|12383.1|12375.1|12371.7|12367.7|18
1646795830000|2022-03-09 03:17:10|12374.8|12370.8|12370.9|12362.9|12377.3|12371.1|12370.4|12362.4|7
1646795840000|2022-03-09 03:17:20|12370.8|12362.8|12367.8|12359.8|12371.9|12365.1|12362.5|12359.1|12
1646795850000|2022-03-09 03:17:30|12365.8|12357.8|12362|12354|12368.1|12360.1|12359.7|12353.5|20
1646795860000|2022-03-09 03:17:40|12361.8|12353.8|12361.5|12353.5|12361.8|12355.7|12359|12353.2|2
1646795870000|2022-03-09 03:17:50|12361.2|12353.2|12362.5|12354.5|12362.5|12356.8|12355.5|12350.6|14
1646795880000|2022-03-09 03:18:00|12360|12356|12361|12357|12362.5|12357.2|12358.4|12354.5|7
1646795890000|2022-03-09 03:18:10|12360.8|12356.8|12365|12361|12369.2|12362|12360.5|12355.5|16
1646795900000|2022-03-09 03:18:20|12366.8|12358.8|12361|12357|12366.8|12358.8|12360.5|12355.5|3
1646795910000|2022-03-09 03:18:30|12362.8|12354.8|12359.6|12355.6|12363.2|12356.9|12356.6|12353.6|13
1646795920000|2022-03-09 03:18:40|12360|12357.2|12366.2|12358.2|12368.8|12363.6|12360|12357.1|29
1646795930000|2022-03-09 03:18:50|12365.7|12357.7|12364.4|12356.4|12366.7|12358.7|12360|12356.2|9
1646795940000|2022-03-09 03:19:00|12361.4|12357.4|12368.3|12360.3|12368.3|12361.6|12361.2|12357.2|15
1646795950000|2022-03-09 03:19:10|12367.8|12359.8|12368.2|12360.2|12368.2|12360.9|12364.9|12359.1|5
1646795960000|2022-03-09 03:19:20|12367.9|12359.9|12365.9|12357.9|12367.9|12363.5|12365.2|12357.9|7
1646795970000|2022-03-09 03:19:30|12366.1|12358.1|12365.3|12361.3|12368.8|12361.8|12364.3|12358.1|9
1646795980000|2022-03-09 03:19:40|12367.1|12359.1|12359.8|12355.8|12367.1|12361.3|12359.8|12354.8|15
1646795990000|2022-03-09 03:19:50|12359.6|12355.6|12362.7|12358.7|12364.1|12358.9|12359.4|12355.6|4
1646796000000|2022-03-09 03:20:00|12362.1|12358.1|12366.6|12362.6|12367.4|12362.6|12362.1|12358.1|12
1646796010000|2022-03-09 03:20:10|12366.9|12362.9|12371.1|12367.1|12371.1|12367.1|12366.9|12361.9|4
1646796020000|2022-03-09 03:20:20|12370|12367.2|12376.8|12368.8|12376.8|12368.8|12370|12366.4|10
1646796030000|2022-03-09 03:20:30|12377.1|12369.1|12376.2|12372.2|12378.1|12372.3|12374.9|12369.1|5
1646796040000|2022-03-09 03:20:40|12376.4|12372.4|12384.4|12376.4|12384.4|12376.4|12376.4|12372.4|6
1646796050000|2022-03-09 03:20:50|12384.6|12376.6|12383.7|12375.7|12385.1|12379.6|12378.8|12373.4|12
1646796060000|2022-03-09 03:21:00|12383.4|12375.4|12380.4|12376.4|12383.4|12376.6|12380.4|12374.1|2
1646796070000|2022-03-09 03:21:10|12380.1|12376.1|12384.1|12376.1|12384.1|12378.4|12378.6|12372.1|7
1646796080000|2022-03-09 03:21:20|12382.3|12378.3|12384.3|12380.3|12385.8|12380.3|12382.3|12376.1|7
1646796090000|2022-03-09 03:21:30|12386.1|12378.1|12383.2|12379.2|12386.1|12380.3|12383.2|12377.7|6
1646796100000|2022-03-09 03:21:40|12383.6|12379.6|12382|12379.2|12385.4|12379.9|12381.6|12375.1|5
1646796110000|2022-03-09 03:21:50|12382.7|12379.9|12384.3|12380.3|12386.8|12380.4|12382.7|12377.2|6
1646796120000|2022-03-09 03:22:00|12384.6|12380.6|12385.4|12381.4|12385.4|12381.4|12384.6|12380.6|3
1646796130000|2022-03-09 03:22:10|12385.3|12381.3|12387.8|12379.8|12389.3|12382.8|12384.9|12379.4|5
1646796140000|2022-03-09 03:22:20|12387.4|12379.4|12388.1|12380.1|12389.7|12381.9|12385.6|12379.4|7
1646796150000|2022-03-09 03:22:30|12388.7|12380.7|12385.6|12381.6|12389.4|12384.4|12384.6|12379.1|9
1646796160000|2022-03-09 03:22:40|12385.2|12381.2|12384.6|12380.6|12387.1|12381.5|12384.3|12378.7|5
1646796170000|2022-03-09 03:22:50|12385.9|12377.9|12380.7|12372.7|12385.9|12377.9|12379.8|12372.7|8
1646796180000|2022-03-09 03:23:00|12378.9|12374.9|12380.7|12372.7|12380.7|12374.9|12378.7|12372.7|2
1646796190000|2022-03-09 03:23:10|12378.5|12374.5|12380.7|12372.7|12380.7|12374.5|12377.7|12372.7|1
1646796200000|2022-03-09 03:23:20|12377.7|12373.7|12378.5|12374.5|12380.7|12374.5|12376.9|12372.7|2
1646796210000|2022-03-09 03:23:30|12378.2|12374.2|12377.7|12373.7|12378.2|12374.2|12377.7|12373.7|0
1646796220000|2022-03-09 03:23:40|12377.3|12374.5|12379.2|12375.2|12379.4|12375.4|12376.9|12373.7|2
1646796230000|2022-03-09 03:23:50|12378.9|12376.1|12379.2|12375.2|12381|12376.1|12378.9|12373|1
1646796240000|2022-03-09 03:24:00|12378.7|12374.7|12378.5|12374.5|12378.7|12375|12376.9|12374.1|4
1646796250000|2022-03-09 03:24:10|12378.7|12374.7|12382.7|12374.7|12384.1|12376.1|12377.9|12373.1|8
1646796260000|2022-03-09 03:24:20|12380.5|12376.5|12379.5|12375.5|12382.4|12376.5|12378.6|12374|3
1646796270000|2022-03-09 03:24:30|12378.4|12374.4|12371.2|12367.2|12380|12374.4|12371.2|12367.2|12
1646796280000|2022-03-09 03:24:40|12372.8|12364.8|12370.5|12362.5|12372.8|12366|12367.6|12361.7|16
1646796290000|2022-03-09 03:24:50|12370.7|12362.7|12372.4|12364.4|12372.7|12366|12368.2|12362.7|9
1646796300000|2022-03-09 03:25:00|12372.7|12364.7|12374.2|12370.2|12375.7|12370.2|12370.9|12364.7|1
1646796310000|2022-03-09 03:25:10|12374.4|12370.4|12384.1|12376.1|12384.4|12376.8|12374.4|12370.4|15
1646796320000|2022-03-09 03:25:20|12382.6|12378.6|12382.6|12378.6|12382.6|12378.6|12382.6|12378.6|1
1646796330000|2022-03-09 03:25:30|12382.3|12378.3|12383.6|12379.6|12386.1|12380.8|12382|12376.5|10
1646796340000|2022-03-09 03:25:40|12386.1|12378.1|12384.8|12380.8|12386.1|12381.4|12383.6|12377.4|11
1646796350000|2022-03-09 03:25:50|12385.1|12381.1|12384.6|12380.6|12385.1|12381.1|12384.4|12380.4|3
1646796360000|2022-03-09 03:26:00|12385.6|12381.6|12387.4|12379.4|12387.4|12381.6|12385.3|12379.1|11
1646796370000|2022-03-09 03:26:10|12387.2|12384.4|12387.1|12379.1|12389|12384.4|12385.6|12379.1|4
1646796380000|2022-03-09 03:26:20|12387.3|12379.3|12387.5|12379.5|12387.5|12379.5|12387.3|12379.3|0
1646796390000|2022-03-09 03:26:30|12385.3|12381.3|12385.8|12381.8|12387.4|12381.8|12385|12378.8|5
1646796400000|2022-03-09 03:26:40|12385.5|12381.5|12388.9|12380.9|12389.1|12382.5|12384.2|12379.4|6
1646796410000|2022-03-09 03:26:50|12388.7|12380.7|12395.3|12391.3|12396.8|12391.3|12387.1|12380.4|24
1646796420000|2022-03-09 03:27:00|12396.2|12392.2|12397.8|12389.8|12397.8|12392.2|12393.4|12388.8|8
1646796430000|2022-03-09 03:27:10|12397.5|12389.5|12397.5|12389.5|12397.5|12391.7|12395|12389.5|6
1646796440000|2022-03-09 03:27:20|12396.6|12393.8|12397.2|12389.2|12397.5|12393.8|12390.7|12384.5|11
1646796450000|2022-03-09 03:27:30|12395|12391|12394.4|12386.4|12399.5|12393.9|12392.3|12385.9|26
1646796460000|2022-03-09 03:27:40|12392.8|12388.8|12392.6|12388.6|12393.9|12389.1|12392.6|12385.9|1
1646796470000|2022-03-09 03:27:50|12392.9|12388.9|12393.1|12389.1|12393.1|12389.1|12392.9|12388.9|0
1646796480000|2022-03-09 03:28:00|12392.9|12388.9|12401|12393|12401.9|12396.2|12392.9|12388.9|19
1646796490000|2022-03-09 03:28:10|12398.5|12394.5|12397|12393|12398.5|12394.5|12396.6|12393|3
1646796500000|2022-03-09 03:28:20|12396.6|12393.8|12396|12392|12398.6|12393.8|12396|12390|6
1646796510000|2022-03-09 03:28:30|12395.2|12392.4|12384.4|12380.4|12395.8|12392.4|12384.4|12379.4|25
1646796520000|2022-03-09 03:28:40|12384.2|12380.2|12382.2|12378.2|12388.4|12380.4|12382.2|12377.2|15
1646796530000|2022-03-09 03:28:50|12382|12378|12384.7|12376.7|12384.7|12378|12380|12373.7|6
1646796540000|2022-03-09 03:29:00|12385|12377|12387.7|12379.7|12389.2|12384.5|12384.2|12377|15
1646796550000|2022-03-09 03:29:10|12385.5|12381.5|12384.5|12380.5|12385.5|12381.5|12384.2|12380.2|3
1646796560000|2022-03-09 03:29:20|12386.9|12378.9|12388.2|12380.2|12388.6|12384.6|12386.9|12378.9|10
1646796570000|2022-03-09 03:29:30|12388.4|12380.4|12388.7|12380.7|12390|12384.2|12386.9|12380.4|1
1646796580000|2022-03-09 03:29:40|12389.2|12381.2|12393.9|12389.9|12396.1|12391|12387.2|12381|15
1646796590000|2022-03-09 03:29:50|12396.1|12388.1|12396.7|12388.7|12399.7|12393.2|12394.2|12387.2|10
1646796600000|2022-03-09 03:30:00|12396.9|12388.9|12396.7|12392.7|12399.7|12393.5|12395.3|12388.9|5
1646796610000|2022-03-09 03:30:10|12399.1|12391.1|12399.1|12391.1|12399.1|12391.1|12399.1|12391.1|2
1646796620000|2022-03-09 03:30:20|12397.6|12393.6|12396.4|12392.4|12397.6|12393.8|12396.4|12392.4|1
1646796630000|2022-03-09 03:30:30|12396.5|12393.7|12398.6|12394.6|12400.8|12394.6|12396.5|12391.4|7
1646796640000|2022-03-09 03:30:40|12400.1|12397.3|12398.9|12394.9|12401.4|12397.3|12398.9|12393.4|8
1646796650000|2022-03-09 03:30:50|12398.2|12394.2|12400.1|12392.1|12400.1|12394.2|12398.2|12390.7|4
1646796660000|2022-03-09 03:31:00|12397.9|12393.9|12396.6|12392.6|12399.7|12393.9|12396.6|12391.1|1
1646796670000|2022-03-09 03:31:10|12398.4|12390.4|12396.4|12392.4|12398.7|12392.8|12395|12388.7|7
1646796680000|2022-03-09 03:31:20|12397.6|12394.8|12407|12399|12407.4|12399.4|12397.6|12394.7|32
1646796690000|2022-03-09 03:31:30|12406.4|12398.4|12408.9|12404.9|12411.4|12405.2|12403.9|12398.4|23
1646796700000|2022-03-09 03:31:40|12411.4|12403.4|12408.9|12404.9|12411.4|12404.9|12408.9|12403|3
1646796710000|2022-03-09 03:31:50|12411.2|12403.2|12414.4|12410.4|12415|12410.4|12407.9|12403.2|51
1646796720000|2022-03-09 03:32:00|12414.7|12410.7|12416.4|12408.4|12416.4|12410.7|12411.7|12406.9|9
1646796730000|2022-03-09 03:32:10|12414.5|12410.5|12415.9|12411.9|12417|12411.9|12414.5|12408.4|6
1646796740000|2022-03-09 03:32:20|12415.5|12411.5|12417|12409|12417.7|12411.9|12414.4|12409|6
1646796750000|2022-03-09 03:32:30|12415.2|12411.2|12415.4|12411.4|12415.9|12411.9|12414.4|12411.2|2
1646796760000|2022-03-09 03:32:40|12415.3|12411.3|12416|12412|12417.7|12412.2|12414.2|12409|8
1646796770000|2022-03-09 03:32:50|12416.3|12412.3|12411.8|12407.8|12416.3|12412.3|12411.8|12406.3|14
1646796780000|2022-03-09 03:33:00|12411.5|12409|12408.2|12404.2|12414|12409|12408.2|12402.3|11
1646796790000|2022-03-09 03:33:10|12410|12402|12403.7|12399.7|12410|12404.2|12403.7|12398.3|6
1646796800000|2022-03-09 03:33:20|12402.3|12399.5|12408.3|12400.3|12411.7|12405.5|12402.3|12399.5|37
1646796810000|2022-03-09 03:33:30|12408.5|12400.5|12404.5|12400.5|12408.5|12404.1|12403.5|12398|17
1646796820000|2022-03-09 03:33:40|12404.1|12400.1|12404.5|12400.5|12404.5|12400.5|12404.1|12400.1|1
1646796830000|2022-03-09 03:33:50|12401.8|12397.8|12408.3|12400.3|12409|12401|12401|12397|19
1646796840000|2022-03-09 03:34:00|12408|12400|12406.1|12402.1|12408.6|12402.5|12406.1|12400|3
1646796850000|2022-03-09 03:34:10|12408.6|12400.6|12409|12405|12409|12405.4|12406.1|12400.6|5
1646796860000|2022-03-09 03:34:20|12408|12405.2|12409|12405|12410.3|12406.1|12406.5|12400.3|11
1646796870000|2022-03-09 03:34:30|12408.6|12405.8|12402|12398|12409|12406.1|12401.8|12397.8|7
1646796880000|2022-03-09 03:34:40|12402.6|12398.6|12408.8|12404.8|12410.9|12404.8|12401.8|12397.8|14
1646796890000|2022-03-09 03:34:50|12409|12405|12408.2|12405.4|12410.3|12406.1|12407.7|12402|5
1646796900000|2022-03-09 03:35:00|12408.7|12405.9|12409.1|12405.1|12411.3|12407.6|12407.5|12401.1|14
1646796910000|2022-03-09 03:35:10|12410.6|12402.6|12401.6|12393.6|12410.6|12404.6|12400.8|12392.8|19
1646796920000|2022-03-09 03:35:20|12401.9|12393.9|12399.6|12395.6|12401.9|12396.6|12398.7|12392.9|16
1646796930000|2022-03-09 03:35:30|12399.5|12396.7|12402.8|12398.8|12404.9|12398.8|12399.5|12396.3|9
1646796940000|2022-03-09 03:35:40|12403.6|12399.6|12400.1|12396.1|12404.6|12399.6|12399.8|12395.6|6
1646796950000|2022-03-09 03:35:50|12399.1|12395.1|12400.1|12396.1|12401.9|12396.6|12396.5|12392|24
1646796960000|2022-03-09 03:36:00|12399.6|12395.6|12400.6|12392.6|12401.2|12395.9|12398.1|12392.2|20
1646796970000|2022-03-09 03:36:10|12397.6|12393.6|12397.2|12393.2|12397.7|12393.7|12397.1|12393.1|0
1646796980000|2022-03-09 03:36:20|12397.7|12393.7|12396.5|12393.7|12398.1|12394.1|12396.5|12393.1|5
1646796990000|2022-03-09 03:36:30|12396.2|12392.2|12396.2|12392.2|12398.2|12394.2|12395.3|12391.5|17
1646797000000|2022-03-09 03:36:40|12397.7|12393.7|12398|12394|12398|12394|12395.6|12392.4|9
1646797010000|2022-03-09 03:36:50|12396.9|12394.1|12403.2|12395.2|12403.9|12395.9|12396.9|12391.2|11
1646797020000|2022-03-09 03:37:00|12402.9|12394.9|12400.7|12396.7|12402.9|12397|12400.7|12394.9|0
1646797030000|2022-03-09 03:37:10|12400.2|12396.2|12400.2|12396.2|12400.2|12396.2|12400.2|12396.2|1
1646797040000|2022-03-09 03:37:20|12399.2|12395.2|12394.4|12390.4|12400.5|12395.2|12394.2|12387.9|19
1646797050000|2022-03-09 03:37:30|12399.7|12391.7|12399.7|12395.7|12400.9|12395.7|12398.4|12391.7|5
1646797060000|2022-03-09 03:37:40|12400.2|12396.2|12398.8|12394.8|12400.2|12396.6|12398.7|12394.8|3
1646797070000|2022-03-09 03:37:50|12396.7|12393.9|12399|12395|12399|12395|12396.7|12393.5|0
1646797080000|2022-03-09 03:38:00|12398.3|12394.3|12399|12395|12402.8|12397|12398.2|12392.5|10
1646797100000|2022-03-09 03:38:20|12398.1|12395.3|12399.3|12395.3|12399.3|12395.3|12398.1|12395|2
1646797110000|2022-03-09 03:38:30|12399|12395|12400.1|12392.1|12400.1|12395.5|12398|12392.1|2
1646797120000|2022-03-09 03:38:40|12397.6|12393.6|12399.1|12391.1|12399.1|12393.6|12397.1|12391.1|3
1646797130000|2022-03-09 03:38:50|12396.6|12392.6|12397.4|12393.4|12399.2|12394.1|12395.7|12390.9|18
1646797140000|2022-03-09 03:39:00|12399.2|12391.2|12397.6|12393.6|12399.2|12393.6|12396.7|12390.3|5
1646797160000|2022-03-09 03:39:20|12397.8|12393.8|12400.4|12396.4|12402.2|12396.9|12397.6|12393.6|10
1646797170000|2022-03-09 03:39:30|12401|12397|12401.2|12397.2|12401.2|12397.2|12401|12397|1
1646797180000|2022-03-09 03:39:40|12401.8|12397.8|12400|12396|12405.5|12399.8|12399.4|12392.6|9
1646797190000|2022-03-09 03:39:50|12400.2|12396.2|12396.9|12392.9|12400.2|12396.2|12396.8|12392.9|5
1646797200000|2022-03-09 03:40:00|12396.6|12392.6|12394.8|12392|12396.6|12392.8|12394.1|12390.1|3
1646797210000|2022-03-09 03:40:10|12393.3|12390.5|12395.9|12391.9|12395.9|12392|12393.3|12390.1|10
1646797220000|2022-03-09 03:40:20|12395.5|12392.7|12394.4|12390.4|12395.5|12392.7|12394.4|12390.4|2
1646797230000|2022-03-09 03:40:30|12393.4|12390.6|12399.9|12395.9|12399.9|12395.9|12393.4|12389.9|8
1646797240000|2022-03-09 03:40:40|12396.3|12393.5|12397.2|12389.2|12397.6|12393.5|12395|12389.2|27
1646797250000|2022-03-09 03:40:50|12395|12391|12394.7|12390.7|12396.9|12391.1|12394.4|12388.9|0
1646797260000|2022-03-09 03:41:00|12395|12391|12395.8|12387.8|12397.4|12391.6|12393.3|12387.8|12
1646797270000|2022-03-09 03:41:10|12393.3|12389.3|12393.1|12389.1|12395.4|12389.6|12392.9|12387.1|6
1646797280000|2022-03-09 03:41:20|12393.3|12389.3|12397.1|12389.1|12397.1|12391.8|12393.3|12387.5|4
1646797300000|2022-03-09 03:41:40|12395.5|12391.5|12396.1|12392.1|12396.1|12392.1|12395.5|12391.5|2
1646797310000|2022-03-09 03:41:50|12396.4|12392.4|12399.1|12395.1|12399.1|12395.1|12396.4|12392.4|4
1646797320000|2022-03-09 03:42:00|12402.1|12394.1|12404|12396|12405.1|12398.6|12402.1|12394.1|15
1646797330000|2022-03-09 03:42:10|12401|12397|12401.7|12397.7|12404|12399.5|12401|12395.5|3
1646797340000|2022-03-09 03:42:20|12403.5|12399.5|12404.5|12396.5|12407.2|12401.1|12402.1|12395.5|28
1646797350000|2022-03-09 03:42:30|12404.2|12396.2|12404.6|12400.6|12406.5|12401.5|12402.4|12396.2|3
1646797360000|2022-03-09 03:42:40|12404.4|12401.6|12403.5|12395.5|12406|12402|12400.1|12395.5|7
1646797370000|2022-03-09 03:42:50|12400.3|12397.5|12400.2|12392.2|12402.1|12397.5|12398.8|12392.2|2
1646797380000|2022-03-09 03:43:00|12398|12394|12393.7|12389.7|12399.3|12394|12393.7|12389.5|7
1646797390000|2022-03-09 03:43:10|12395.5|12387.5|12391.5|12387.5|12395.5|12389.3|12390.4|12385.5|13
1646797400000|2022-03-09 03:43:20|12391.3|12387.3|12385.4|12377.4|12391.3|12387.5|12384.2|12376.2|35
1646797410000|2022-03-09 03:43:30|12385.8|12377.8|12370.4|12362.4|12386.1|12379.3|12362.4|12354.4|67
1646797420000|2022-03-09 03:43:40|12370.3|12362.3|12367.5|12363.5|12372.8|12367.3|12367.5|12361.5|21
1646797430000|2022-03-09 03:43:50|12367.1|12364.3|12364.8|12356.8|12369.1|12365.9|12364.8|12356.8|32
1646797440000|2022-03-09 03:44:00|12363|12359|12356.4|12352.4|12366.3|12359|12355.8|12350.3|28
1646797450000|2022-03-09 03:44:10|12357.3|12353.3|12367.1|12359.1|12371|12363.3|12357.3|12351.5|16
1646797460000|2022-03-09 03:44:20|12365.3|12361.3|12367.1|12359.1|12367.4|12361.8|12363.7|12359.1|4
1646797470000|2022-03-09 03:44:30|12365.3|12361.3|12371.3|12367.3|12374.3|12367.3|12365.3|12361.3|3
1646797480000|2022-03-09 03:44:40|12373.5|12365.5|12373.8|12365.8|12376.8|12369.7|12371.3|12364.8|7
1646797490000|2022-03-09 03:44:50|12374.5|12366.5|12373.3|12369.3|12374.5|12369.3|12372.7|12366.5|1
1646797500000|2022-03-09 03:45:00|12376.5|12368.5|12380.8|12372.8|12380.8|12374.3|12375.8|12368.5|3
1646797510000|2022-03-09 03:45:10|12384|12376|12384.8|12376.8|12385.8|12378.9|12381.8|12373.8|8
1646797520000|2022-03-09 03:45:20|12381.6|12378.8|12389.9|12385.9|12393.5|12385.9|12379.8|12371.8|36
1646797530000|2022-03-09 03:45:30|12389.3|12385.3|12397.1|12389.1|12398.3|12390.3|12386.7|12380.5|15
1646797540000|2022-03-09 03:45:40|12396.6|12388.6|12395.1|12391.1|12396.8|12391.8|12394.3|12388.1|2
1646797550000|2022-03-09 03:45:50|12396.7|12388.7|12399.8|12391.8|12403.1|12397.3|12394.3|12387.3|29
1646797560000|2022-03-09 03:46:00|12400.7|12392.7|12407.5|12399.5|12410|12402|12399.3|12392.7|35
1646797570000|2022-03-09 03:46:10|12407|12399|12399.4|12395.4|12407.4|12399.4|12395.7|12389.9|16
1646797580000|2022-03-09 03:46:20|12401|12398.2|12395.4|12391.4|12402.6|12398.2|12395.4|12389.9|9
1646797590000|2022-03-09 03:46:30|12395.7|12391.7|12391|12387|12398.5|12392.3|12391|12385|18
1646797600000|2022-03-09 03:46:40|12392.8|12384.8|12391.5|12387.5|12392.8|12387.9|12390.7|12384.5|1
1646797610000|2022-03-09 03:46:50|12391.7|12387.7|12391.5|12387.5|12394.2|12388|12391|12384.5|3
1646797620000|2022-03-09 03:47:00|12391.8|12387.8|12396|12388|12396|12388|12391.7|12387.7|9
1646797630000|2022-03-09 03:47:10|12395.5|12387.5|12404.4|12400.4|12405.9|12400.4|12391.5|12386.5|36
1646797640000|2022-03-09 03:47:20|12404.1|12400.1|12403.9|12399.9|12405.9|12400.4|12402.2|12397.9|1
1646797650000|2022-03-09 03:47:30|12403.7|12399.7|12400.2|12396.2|12403.7|12399.7|12399.8|12396.2|9
1646797660000|2022-03-09 03:47:40|12401.3|12393.3|12398|12394|12401.3|12394|12396.3|12390.9|4
1646797670000|2022-03-09 03:47:50|12398.1|12394.1|12396.3|12392.3|12398.8|12394.1|12396.3|12390.8|3
1646797680000|2022-03-09 03:48:00|12397.9|12389.9|12403|12395|12408.4|12403|12394.5|12388.5|24
1646797690000|2022-03-09 03:48:10|12403.2|12395.2|12404.1|12396.1|12404.4|12398.2|12400.3|12394.8|6
1646797700000|2022-03-09 03:48:20|12402.8|12394.8|12400.6|12392.6|12402.8|12397.9|12400.6|12392.6|10
1646797710000|2022-03-09 03:48:30|12400.8|12392.8|12399|12395|12400.8|12395|12399|12392.8|0
1646797720000|2022-03-09 03:48:40|12400.8|12392.8|12398.3|12394.3|12400.8|12394.3|12398.3|12392.1|1
1646797730000|2022-03-09 03:48:50|12400.1|12392.1|12401.5|12393.5|12401.5|12394.3|12398.3|12392.1|3
1646797740000|2022-03-09 03:49:00|12401.8|12393.8|12400.8|12392.8|12402.1|12396.3|12398|12392.2|3
1646797750000|2022-03-09 03:49:10|12397.8|12393.8|12397.3|12389.3|12399.1|12393.8|12394.7|12387.5|11
1646797760000|2022-03-09 03:49:20|12397.5|12389.5|12397.8|12389.8|12397.8|12392.3|12396|12389.5|1
1646797770000|2022-03-09 03:49:30|12396.8|12388.8|12397.8|12389.8|12397.8|12390.7|12393.5|12388.8|2
1646797780000|2022-03-09 03:49:40|12397.5|12389.5|12394.6|12390.6|12397.5|12390.6|12394.6|12388.8|1
1646797790000|2022-03-09 03:49:50|12394.3|12390.3|12389.4|12386.6|12395.8|12390.3|12389.4|12382.9|7
1646797800000|2022-03-09 03:50:00|12389.7|12386.9|12393.3|12389.3|12395.1|12389.3|12389.7|12386.7|2
1646797810000|2022-03-09 03:50:10|12395.1|12387.1|12402.7|12398.7|12403.4|12398.7|12395.1|12387.1|13
1646797820000|2022-03-09 03:50:20|12402.3|12399.5|12410.5|12406.5|12410.5|12406.5|12402.3|12399.1|14
1646797830000|2022-03-09 03:50:30|12410.8|12406.8|12412.8|12404.8|12412.8|12406.8|12409.5|12404.5|12
1646797840000|2022-03-09 03:50:40|12411.2|12407.2|12411.1|12403.1|12411.8|12407.8|12409.3|12402|3
1646797850000|2022-03-09 03:50:50|12409.3|12406.5|12403.3|12399.3|12411.1|12406.5|12402.6|12396.6|19
1646797860000|2022-03-09 03:51:00|12403.7|12400.9|12413.2|12409.2|12413.5|12409.5|12403.3|12396.6|20
1646797870000|2022-03-09 03:51:10|12413.7|12409.7|12411.9|12407.9|12414.7|12409.7|12409.9|12404.9|1
1646797880000|2022-03-09 03:51:20|12411.4|12407.4|12411.4|12407.4|12413.1|12407.9|12408.7|12403.9|4
1646797890000|2022-03-09 03:51:30|12410.5|12406.5|12410.7|12402.7|12410.7|12406.5|12409.9|12402.5|3
1646797900000|2022-03-09 03:51:40|12410.9|12402.9|12408.9|12404.9|12410.9|12404.9|12408.6|12402.4|1
1646797910000|2022-03-09 03:51:50|12410.4|12402.4|12411.1|12403.1|12411.1|12404.9|12408.6|12402.4|4
1646797920000|2022-03-09 03:52:00|12409.3|12406.5|12408.7|12404.7|12411.1|12406.5|12408.4|12403.1|3
1646797930000|2022-03-09 03:52:10|12408.5|12404.5|12407.5|12403.5|12409.7|12404.5|12407.2|12401.7|3
1646797940000|2022-03-09 03:52:20|12407.2|12403.2|12408.4|12400.4|12408.4|12403.2|12407.2|12400.4|2
1646797950000|2022-03-09 03:52:30|12408.7|12400.7|12407.6|12403.6|12408.7|12403.6|12406.9|12400.7|3
1646797960000|2022-03-09 03:52:40|12408.1|12404.1|12409.1|12401.1|12409.7|12404.1|12407.5|12401.1|0
1646797970000|2022-03-09 03:52:50|12406.9|12402.9|12405.3|12401.3|12406.9|12402.9|12404.6|12398.4|4
1646797980000|2022-03-09 03:53:00|12405.9|12397.9|12404.6|12400.6|12406.4|12400.6|12404.6|12397.9|3
1646797990000|2022-03-09 03:53:10|12404.8|12400.8|12406.8|12398.8|12406.8|12400.8|12404.6|12398.8|1
1646798000000|2022-03-09 03:53:20|12404.6|12400.6|12404.4|12396.4|12406.8|12400.6|12402.7|12395.7|9
1646798010000|2022-03-09 03:53:30|12404.1|12396.1|12402.2|12398.2|12404.7|12398.9|12399.3|12394.8|4
1646798020000|2022-03-09 03:53:40|12400.1|12397.3|12402.4|12398.4|12402.7|12398.7|12400.1|12397.3|3
1646798030000|2022-03-09 03:53:50|12401.4|12397.4|12400.7|12396.7|12401.4|12397.4|12400.2|12396.2|1
1646798040000|2022-03-09 03:54:00|12400.2|12396.2|12395.7|12387.7|12401.4|12396.2|12395.4|12387.4|17
1646798050000|2022-03-09 03:54:10|12393.9|12389.9|12393.4|12389.4|12393.9|12389.9|12393.4|12389.4|0
1646798060000|2022-03-09 03:54:20|12393.7|12389.7|12393.7|12389.7|12393.7|12389.7|12393.7|12389.7|1
1646798070000|2022-03-09 03:54:30|12393.5|12389.5|12388.5|12384.5|12393.7|12390.1|12388.5|12382.7|17
1646798080000|2022-03-09 03:54:40|12388.3|12384.3|12390.1|12382.1|12391.7|12385.2|12388|12381.9|8
1646798090000|2022-03-09 03:54:50|12390.2|12382.2|12387|12379|12391|12384.8|12383.6|12379|19
1646798100000|2022-03-09 03:55:00|12386.6|12378.6|12383.9|12379.9|12386.6|12380.2|12381.1|12377.1|4
1646798110000|2022-03-09 03:55:10|12383.6|12379.6|12388.5|12384.5|12391|12384.5|12383.6|12379.6|10
1646798120000|2022-03-09 03:55:20|12388.7|12384.7|12385.9|12381.9|12391|12384.7|12384.9|12378.7|1
1646798130000|2022-03-09 03:55:30|12385.4|12381.4|12385.6|12382.8|12386.7|12383.1|12385.4|12381.4|0
1646798140000|2022-03-09 03:55:40|12386|12382|12392.2|12388.2|12392.2|12388.2|12386|12382|10
1646798150000|2022-03-09 03:55:50|12393.7|12385.7|12390.5|12386.5|12393.7|12387.5|12390.5|12384.7|1
1646798160000|2022-03-09 03:56:00|12393|12385|12393|12389|12395.4|12389.2|12391|12385|14
1646798170000|2022-03-09 03:56:10|12394.8|12386.8|12395.1|12391.1|12395.4|12391.1|12393.6|12386.8|3
1646798180000|2022-03-09 03:56:20|12398.1|12390.1|12396|12393.2|12398.1|12393.5|12396|12390.1|2
1646798190000|2022-03-09 03:56:30|12396.2|12393.4|12393.3|12389.3|12396.2|12393.4|12392.8|12388.8|16
1646798200000|2022-03-09 03:56:40|12393.8|12389.8|12397.1|12389.1|12397.1|12389.8|12393.8|12388.2|3
1646798210000|2022-03-09 03:56:50|12395.3|12391.3|12394.3|12390.3|12397.1|12391.3|12392.7|12387.8|2
1646798220000|2022-03-09 03:57:00|12396.5|12388.5|12396.8|12388.8|12396.8|12388.8|12396.5|12388.5|0
1646798230000|2022-03-09 03:57:10|12396.5|12388.5|12391.3|12387.3|12396.5|12390.2|12391|12384.8|3
1646798240000|2022-03-09 03:57:20|12391.6|12387.6|12397.1|12389.1|12397.4|12391.6|12391.6|12386.1|1
1646798250000|2022-03-09 03:57:30|12396.7|12388.7|12393.4|12385.4|12396.7|12388.7|12391.6|12385.4|7
1646798260000|2022-03-09 03:57:40|12391.6|12387.6|12391.3|12387.3|12391.6|12387.6|12391.3|12387.3|1
1646798270000|2022-03-09 03:57:50|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12380.6|8
1646798280000|2022-03-09 03:58:00|12388.1|12384.1|12388.1|12384.1|12388.1|12384.1|12387.9|12383.9|1
1646798290000|2022-03-09 03:58:10|12387.9|12383.9|12385.8|12381.8|12389.4|12384.1|12385.3|12380.6|6
1646798300000|2022-03-09 03:58:20|12385.6|12381.6|12383.8|12375.8|12385.6|12381.6|12381.6|12373.6|13
1646798310000|2022-03-09 03:58:30|12383.6|12375.6|12381.4|12377.4|12383.8|12377.4|12381.4|12375.6|2
1646798320000|2022-03-09 03:58:40|12380.8|12376.8|12382.5|12374.5|12382.5|12376.8|12379.1|12373.2|7
1646798330000|2022-03-09 03:58:50|12382.3|12374.3|12379.1|12375.1|12382.5|12376.2|12379|12374.3|1
1646798340000|2022-03-09 03:59:00|12378.9|12374.9|12382.8|12374.8|12382.8|12377.3|12378.6|12370.8|4
1646798350000|2022-03-09 03:59:10|12383|12375|12383.4|12375.4|12383.8|12375.8|12383|12375|2
1646798360000|2022-03-09 03:59:20|12382.2|12378.2|12383.1|12375.1|12384.2|12378.8|12382.2|12375.1|1
1646798370000|2022-03-09 03:59:30|12380.9|12376.9|12380.6|12376.6|12380.9|12376.9|12380.6|12376.6|0
1646798380000|2022-03-09 03:59:40|12383.1|12375.1|12380.6|12376.6|12383.1|12376.9|12380.6|12375.1|1
1646798400000|2022-03-09 04:00:00|12380.9|12376.9|12383.1|12375.1|12383.1|12377.3|12380.9|12375.1|4
1646798420000|2022-03-09 04:00:20|12380.9|12376.9|12379.3|12375.3|12381.8|12376.9|12377.7|12371.8|11
1646798430000|2022-03-09 04:00:30|12378.3|12374.3|12377.6|12373.6|12380.8|12374.8|12377.4|12371.8|5
1646798440000|2022-03-09 04:00:40|12379.8|12371.8|12377.6|12373.6|12380.1|12374.8|12377.6|12371.8|3
1646798450000|2022-03-09 04:00:50|12378.8|12370.8|12378.8|12370.8|12378.8|12370.8|12378.8|12370.8|0
1646798460000|2022-03-09 04:01:00|12377.3|12373.3|12376.8|12372.8|12378.8|12373.3|12376.3|12370.5|2
1646798470000|2022-03-09 04:01:10|12377.3|12373.3|12377.8|12373.8|12377.8|12373.8|12377.3|12373.3|3
1646798480000|2022-03-09 04:01:20|12377.4|12374.6|12372.8|12368.8|12379.4|12375.3|12372.8|12368.8|14
1646798490000|2022-03-09 04:01:30|12372.5|12368.5|12371.8|12367.8|12375|12368.5|12368.8|12362.8|17
1646798500000|2022-03-09 04:01:40|12371|12368.2|12366.6|12362.6|12374.8|12371.2|12366.6|12360.8|10
1646798510000|2022-03-09 04:01:50|12366.8|12362.8|12375.8|12371.8|12377.3|12373.3|12366.8|12362.8|41
1646798520000|2022-03-09 04:02:00|12376.5|12372.5|12379.5|12375.5|12379.5|12375.5|12376.5|12372.5|4
1646798530000|2022-03-09 04:02:10|12379.2|12375.2|12380.2|12376.2|12380.2|12376.2|12377.5|12371.5|3
1646798540000|2022-03-09 04:02:20|12380.5|12376.5|12385|12381|12385|12381|12380.5|12375.7|11
1646798550000|2022-03-09 04:02:30|12384.7|12381.9|12385.2|12381.2|12387.5|12382.1|12384.7|12379.2|10
1646798560000|2022-03-09 04:02:40|12386.9|12382.9|12390.3|12386.3|12393.2|12386.7|12386.9|12382.9|19
1646798570000|2022-03-09 04:02:50|12391.8|12383.8|12387|12383|12391.8|12386.2|12387|12382.3|6
1646798580000|2022-03-09 04:03:00|12387.2|12383.2|12388.3|12384.3|12391|12384.3|12387.2|12382.5|0
1646798590000|2022-03-09 04:03:10|12390.5|12382.5|12389.5|12385.5|12390.5|12385.5|12389.5|12382.5|0
1646798610000|2022-03-09 04:03:30|12389.7|12385.7|12390.3|12386.3|12390.3|12386.3|12389.7|12385.7|1
1646798620000|2022-03-09 04:03:40|12390.6|12386.6|12390.9|12386.9|12390.9|12387.9|12390.6|12386.6|2
1646798630000|2022-03-09 04:03:50|12390.3|12386.3|12389.8|12385.8|12390.3|12386.3|12389.5|12385.5|0
1646798640000|2022-03-09 04:04:00|12388.8|12386|12390.8|12386.8|12390.8|12386.9|12388.8|12385.8|4
1646798650000|2022-03-09 04:04:10|12390.5|12386.5|12388.3|12384.3|12392.1|12386.5|12388.3|12382.3|2
1646798660000|2022-03-09 04:04:20|12388.9|12384.9|12396.1|12388.1|12396.4|12392.4|12388.9|12383.1|19
1646798670000|2022-03-09 04:04:30|12396.4|12388.4|12400.6|12396.6|12403.1|12396.6|12394.1|12388.4|13
1646798680000|2022-03-09 04:04:40|12402.4|12394.4|12402.8|12394.8|12405.1|12399.8|12401.3|12394.1|14
1646798690000|2022-03-09 04:04:50|12402|12394|12402.5|12394.5|12402.5|12394.5|12402|12394|0
1646798700000|2022-03-09 04:05:00|12401.9|12393.9|12397.2|12393.2|12401.9|12395.3|12397.1|12391.1|4
1646798710000|2022-03-09 04:05:10|12396.1|12393.3|12396.2|12392.2|12398.2|12394.8|12396.1|12392.2|4
1646798720000|2022-03-09 04:05:20|12395.3|12391.3|12392.6|12389.8|12397.5|12391.7|12392.6|12388.8|3
1646798730000|2022-03-09 04:05:30|12393.1|12390.3|12395.2|12391.2|12395.2|12391.2|12393.1|12390.3|2
1646798740000|2022-03-09 04:05:40|12394.4|12391.6|12395.2|12391.2|12395.2|12391.6|12394.4|12391.2|0
1646798760000|2022-03-09 04:06:00|12396.8|12388.8|12392.4|12388.4|12396.8|12390.8|12392.1|12385.9|6
1646798770000|2022-03-09 04:06:10|12389.6|12386.8|12390.9|12382.9|12392|12386.8|12385.4|12379.6|10
1646798780000|2022-03-09 04:06:20|12390.6|12382.6|12384.8|12380.8|12390.6|12384.4|12384.8|12378.6|8
1646798790000|2022-03-09 04:06:30|12386.6|12378.6|12389.9|12381.9|12390.3|12383.4|12385.3|12378.6|6
1646798800000|2022-03-09 04:06:40|12387.7|12383.7|12387.7|12383.7|12387.7|12383.7|12387.7|12383.7|0
1646798810000|2022-03-09 04:06:50|12387.2|12383.2|12386.6|12378.6|12387.2|12383.6|12384.7|12378.6|6
1646798820000|2022-03-09 04:07:00|12386.1|12378.1|12385.2|12377.2|12387.4|12380.7|12383.7|12376.9|5
1646798830000|2022-03-09 04:07:10|12385.7|12377.7|12380.3|12376.3|12386.2|12378.2|12380.3|12373.7|4
1646798840000|2022-03-09 04:07:20|12380|12376|12380.7|12376.7|12382.5|12376.7|12380|12374.5|2
1646798870000|2022-03-09 04:07:50|12381|12377|12382.8|12374.8|12382.8|12377|12381|12374.8|3
1646798890000|2022-03-09 04:08:10|12380.3|12376.3|12379.4|12375.4|12380.3|12376.3|12379.4|12375.4|1
1646798900000|2022-03-09 04:08:20|12380|12376|12380.4|12376.4|12380.4|12376.4|12379.7|12375.7|2
1646798910000|2022-03-09 04:08:30|12381.2|12377.2|12384.9|12376.9|12384.9|12377.2|12381.2|12376.9|3
1646798920000|2022-03-09 04:08:40|12383.4|12379.4|12381.7|12377.7|12384.9|12379.4|12381.7|12376.9|3
1646798930000|2022-03-09 04:08:50|12381|12377|12379.4|12371.4|12381.8|12377|12379.4|12371.4|6
1646798940000|2022-03-09 04:09:00|12379|12371|12379.5|12371.5|12380.9|12373.9|12374.9|12368.9|13
1646798950000|2022-03-09 04:09:10|12379.4|12371.4|12375.4|12371.4|12379.4|12372|12375.4|12369.9|3
1646798960000|2022-03-09 04:09:20|||||||||2
1646798970000|2022-03-09 04:09:30|12375.5|12371.5|12375.3|12371.3|12375.5|12372.3|12375.1|12371.3|2
1646798980000|2022-03-09 04:09:40|12374.4|12371.6|12375.2|12371.2|12377.2|12371.6|12374.4|12368.8|1
1646798990000|2022-03-09 04:09:50|12375.3|12371.3|12375.3|12371.3|12375.3|12371.3|12375.3|12371.3|1
1646799000000|2022-03-09 04:10:00|||||||||1
1646799010000|2022-03-09 04:10:10|12373.7|12370.9|12375.3|12371.3|12375.3|12371.3|12373.1|12370.3|3
1646799020000|2022-03-09 04:10:20|12377.8|12369.8|12378.2|12370.2|12378.3|12370.3|12377.8|12369.8|3
1646799030000|2022-03-09 04:10:30|12377.8|12369.8|12376.8|12368.8|12377.8|12371.3|12375|12368.8|0
1646799040000|2022-03-09 04:10:40|12375|12371|12375|12371|12377|12371|12374.8|12369|3
1646799050000|2022-03-09 04:10:50|12376.8|12368.8|12380.5|12372.5|12380.8|12375|12375|12368.8|8
1646799060000|2022-03-09 04:11:00|12380.8|12372.8|12381.3|12373.3|12381.3|12373.3|12380.8|12372.8|0
1646799070000|2022-03-09 04:11:10|12383|12375|12383|12379|12384.5|12379|12382.7|12375|1
1646799080000|2022-03-09 04:11:20|12381.9|12379.1|12383|12379|12383|12379.1|12381.9|12379|3
1646799090000|2022-03-09 04:11:30|12385.2|12377.2|12386.5|12378.5|12386.5|12378.5|12385.2|12377.2|6
1646799100000|2022-03-09 04:11:40|12385|12381|12385|12381|12385|12381|12385|12381|0
1646799110000|2022-03-09 04:11:50|12387.2|12379.2|12386.5|12382.5|12387.5|12382.5|12384.8|12379.2|2
1646799120000|2022-03-09 04:12:00|12386.7|12382.7|12393.1|12389.1|12393.1|12389.1|12386.5|12382.5|14
1646799130000|2022-03-09 04:12:10|12393.9|12389.9|12393.9|12389.9|12393.9|12389.9|12393.9|12389.9|1
1646799140000|2022-03-09 04:12:20|12393.5|12390.7|12394.7|12390.7|12396.9|12392.6|12393.5|12387.7|13
1646799150000|2022-03-09 04:12:30|12394.8|12386.8|12395|12387|12395|12387|12394.8|12386.8|3
1646799160000|2022-03-09 04:12:40|12394.8|12386.8|12392.8|12384.8|12394.8|12386.8|12391.2|12383.2|2
1646799170000|2022-03-09 04:12:50|12392.5|12384.5|12391.3|12383.3|12392.5|12384.5|12391.3|12383.3|2
1646799180000|2022-03-09 04:13:00|12391.5|12383.5|12389.1|12385.1|12391.5|12385.1|12388.5|12383.5|0
1646799190000|2022-03-09 04:13:10|12388.5|12384.5|12388.5|12384.5|12388.5|12384.5|12388.5|12384.5|0
1646799200000|2022-03-09 04:13:20|12388.2|12384.2|12386.7|12382.7|12389.5|12385.3|12386.5|12379.5|6
1646799210000|2022-03-09 04:13:30|12386.5|12382.5|12387.4|12383.4|12389.2|12383.4|12385.5|12379.1|5
1646799220000|2022-03-09 04:13:40|12390.4|12382.4|12390.6|12382.6|12390.6|12382.6|12390.4|12382.4|0
1646799230000|2022-03-09 04:13:50|12388.8|12384.8|12389.4|12385.4|12389.7|12385.7|12388.8|12384.8|0
1646799240000|2022-03-09 04:14:00|12389.7|12385.7|12390.9|12382.9|12392.1|12387.9|12389.7|12382.7|6
1646799250000|2022-03-09 04:14:10|12388.5|12384.5|12388.5|12384.5|12388.5|12384.5|12388.5|12384.5|0
1646799260000|2022-03-09 04:14:20|12388.7|12384.7|12384.5|12376.5|12389.8|12384.7|12380.8|12374.6|15
1646799270000|2022-03-09 04:14:30|12382|12378|12381.2|12377.2|12383.1|12378|12380.6|12373.7|5
1646799280000|2022-03-09 04:14:40|12381.8|12377.8|12382.3|12378.3|12382.3|12378.3|12381.8|12377.8|1
1646799290000|2022-03-09 04:14:50|12381.8|12377.8|12381.8|12377.8|12381.8|12377.8|12381.6|12377.6|0
1646799300000|2022-03-09 04:15:00|12381.6|12377.6|12381.8|12377.8|12381.8|12377.8|12381.6|12377.6|0
1646799310000|2022-03-09 04:15:10|12381.5|12377.5|12387.8|12379.8|12387.8|12381.3|12381.5|12377.3|6
1646799330000|2022-03-09 04:15:30|12388.4|12380.4|12388.3|12384.3|12388.6|12384.3|12388.3|12380.4|2
1646799340000|2022-03-09 04:15:40|12388.6|12384.6|12388|12384|12388.6|12384.6|12388|12384|3
1646799350000|2022-03-09 04:15:50|12388.3|12384.3|12389.8|12381.8|12390.4|12384.3|12388|12381.8|1
1646799360000|2022-03-09 04:16:00|12390.4|12382.4|12390.1|12382.1|12390.4|12384.6|12388.6|12382.1|0
1646799370000|2022-03-09 04:16:10|12388.3|12384.3|12388|12384|12390.8|12384.3|12388|12382.5|1
1646799390000|2022-03-09 04:16:30|12388.3|12384.3|12388.1|12384.1|12388.6|12384.6|12388.1|12384.1|0
1646799400000|2022-03-09 04:16:40|12387.8|12383.8|12387.8|12383.8|12387.8|12383.8|12387.8|12383.8|0
1646799420000|2022-03-09 04:17:00|12388|12384|12388.8|12384.8|12388.8|12384.8|12388|12384|3
1646799430000|2022-03-09 04:17:10|12388.5|12384.5|12386.7|12382.7|12389.8|12384.6|12386.7|12381.2|3
1646799440000|2022-03-09 04:17:20|12386.4|12383.6|12387|12383|12387|12384|12386.4|12383|1
1646799450000|2022-03-09 04:17:30|12385.4|12382.6|12386.2|12378.2|12388|12382.6|12385.4|12378.2|1
1646799460000|2022-03-09 04:17:40|12383.7|12379.7|12381.7|12373.7|12383.7|12379.7|12381.7|12373.7|2
1646799470000|2022-03-09 04:17:50|12381.5|12373.5|12380.3|12372.3|12382.1|12377.6|12377.2|12372.2|9
1646799480000|2022-03-09 04:18:00|12377.7|12373.7|12377.5|12369.5|12377.7|12373.9|12375.3|12369.5|5
1646799490000|2022-03-09 04:18:10|12378.6|12370.6|12381|12373|12381.5|12373.5|12378.6|12370.6|3
1646799500000|2022-03-09 04:18:20|12380.8|12372.8|12380.5|12372.5|12380.8|12372.8|12380.5|12372.5|0
1646799510000|2022-03-09 04:18:30|12378.3|12374.3|12379.1|12371.1|12380|12374.3|12376|12370.1|3
1646799520000|2022-03-09 04:18:40|12376.8|12372.8|12376.5|12372.5|12376.8|12372.8|12376.3|12372.3|2
1646799530000|2022-03-09 04:18:50|12376.3|12372.3|12376.5|12372.5|12376.5|12372.9|12375.4|12371.8|3
1646799540000|2022-03-09 04:19:00|12376.6|12372.6|12379.1|12371.1|12379.5|12372.6|12376.6|12371.1|0
1646799550000|2022-03-09 04:19:10|12376|12373.2|12378|12374|12379.1|12374|12376|12371.1|1
1646799560000|2022-03-09 04:19:20|12375.2|12372.4|12378|12374|12378|12374|12375.2|12372.4|3
1646799570000|2022-03-09 04:19:30|12377.9|12373.9|12389.4|12381.4|12389.4|12383.6|12377.9|12373.9|17
1646799580000|2022-03-09 04:19:40|12389.3|12381.3|12388.1|12384.1|12390.1|12384.1|12387.1|12380.9|0
1646799590000|2022-03-09 04:19:50|||||||||4
1646799600000|2022-03-09 04:20:00|12387.3|12384.5|12386.4|12382.4|12388.7|12384.5|12386.4|12379.4|2
1646799610000|2022-03-09 04:20:10|12388.1|12380.1|12387.9|12379.9|12388.1|12380.1|12387.3|12379.3|3
1646799620000|2022-03-09 04:20:20|12387.8|12379.8|12381.5|12373.5|12389.8|12381.8|12378|12371.8|12
1646799630000|2022-03-09 04:20:30|12379.7|12375.7|12385.8|12377.8|12385.8|12379.3|12379.7|12375.5|1
1646799640000|2022-03-09 04:20:40|12384|12380|12384.7|12380.7|12386.5|12380.7|12384|12378.2|0
1646799650000|2022-03-09 04:20:50|12386.5|12378.5|12384.7|12380.7|12386.5|12380.7|12384.7|12378.5|0
1646799660000|2022-03-09 04:21:00|12383.7|12380.9|12388.6|12384.6|12388.6|12384.6|12383.7|12377.9|12
1646799670000|2022-03-09 04:21:10|12388.9|12384.9|12388.9|12384.9|12388.9|12384.9|12388.9|12384.9|0
1646799680000|2022-03-09 04:21:20|12388.8|12384.8|12389.1|12385.1|12389.1|12385.1|12388.8|12384.8|0
1646799690000|2022-03-09 04:21:30|12389.4|12385.4|12392.1|12384.1|12392.1|12385.4|12389.4|12383.8|2
1646799700000|2022-03-09 04:21:40|12390.3|12386.3|12385.6|12381.6|12391.7|12386.6|12385.6|12381.2|4
1646799710000|2022-03-09 04:21:50|12384.6|12381.8|12385.6|12381.6|12385.6|12381.8|12384.6|12381.6|1
1646799720000|2022-03-09 04:22:00|12385.1|12381.1|12388.9|12384.9|12391.1|12384.9|12385.1|12379.8|3
1646799730000|2022-03-09 04:22:10|12389.8|12387|12391.1|12387.1|12394.7|12388.9|12388.1|12382.8|8
1646799740000|2022-03-09 04:22:20|12394.1|12386.1|12391.1|12387.1|12394.1|12387.1|12391.1|12386.1|3
1646799750000|2022-03-09 04:22:30|12391.3|12387.3|12397.1|12389.1|12397.7|12392.1|12391.3|12386.1|7
1646799760000|2022-03-09 04:22:40|12395.3|12391.3|12397.1|12389.1|12397.4|12391.6|12395.3|12389.1|1
1646799770000|2022-03-09 04:22:50|12395.9|12391.9|12400.4|12392.4|12401.6|12394.4|12395.9|12391.9|9
1646799780000|2022-03-09 04:23:00|12400.1|12392.1|12397.9|12393.9|12400.4|12393.9|12397.9|12392.1|0
1646799790000|2022-03-09 04:23:10|12398.1|12394.1|12398.1|12394.1|12398.1|12394.1|12398.1|12394.1|0
1646799800000|2022-03-09 04:23:20|12397|12394.2|12396.6|12392.6|12397|12394.2|12395.6|12391.6|4
1646799810000|2022-03-09 04:23:30|12396.4|12392.4|12395.7|12392.9|12396.4|12392.9|12395.7|12392.1|0
1646799820000|2022-03-09 04:23:40|12395.8|12393|12409.8|12401.8|12409.8|12404.3|12395.8|12393|38
1646799830000|2022-03-09 04:23:50|12410.1|12402.1|12409.3|12405.3|12410.1|12405.3|12408.3|12402.1|9
1646799840000|2022-03-09 04:24:00|12409.5|12406.5|12410.4|12402.4|12410.4|12406.5|12408.4|12402.4|5
1646799850000|2022-03-09 04:24:10|12407|12404.2|12407.7|12403.7|12410.4|12404.2|12407|12402.4|3
1646799860000|2022-03-09 04:24:20|12407.3|12403.3|12407|12403|12407.3|12403.3|12407|12403|4
1646799870000|2022-03-09 04:24:30|12406.4|12402.4|12406.5|12402.5|12407.4|12403.4|12406.1|12402.1|3
1646799880000|2022-03-09 04:24:40|12408.7|12403.7|12408.7|12400.7|12408.7|12403.7|12408.7|12400.7|2
1646799890000|2022-03-09 04:24:50|12407.3|12403.3|12408.9|12404.9|12410.9|12404.9|12407.3|12402.1|4
1646799900000|2022-03-09 04:25:00|12409.1|12405.1|12409.2|12405.2|12409.9|12405.9|12409.1|12405.1|5
1646799910000|2022-03-09 04:25:10|12409.3|12406.5|12409|12405|12409.7|12406.5|12409|12405|2
1646799920000|2022-03-09 04:25:20|12409.3|12405.3|12409.7|12405.7|12409.7|12405.7|12408.3|12404.9|1
1646799930000|2022-03-09 04:25:30|12409.5|12405.5|12409.6|12405.6|12412|12405.6|12409|12404|9
1646799940000|2022-03-09 04:25:40|12409|12405|12407.9|12405.1|12409|12405.1|12407.9|12405|0
1646799950000|2022-03-09 04:25:50|12409|12405|12409.8|12405.8|12412|12405.8|12409|12403.7|6
1646799960000|2022-03-09 04:26:00|12412|12404|12415.3|12407.3|12415.3|12409.5|12409.8|12404|10
1646799970000|2022-03-09 04:26:10|12415.7|12407.7|12414.6|12410.6|12417|12411|12413.9|12407.5|11
1646799980000|2022-03-09 04:26:20|12414.8|12410.8|12423.7|12415.7|12423.7|12418.5|12414.8|12410.8|31
1646799990000|2022-03-09 04:26:30|12424.8|12416.8|12427.4|12419.4|12432.3|12426.9|12424.8|12416.8|108
1646800000000|2022-03-09 04:26:40|12427.2|12419.2|12423.6|12419.6|12427.2|12419.8|12423.6|12417.1|10
1646800010000|2022-03-09 04:26:50|12423.8|12419.8|12422.9|12418.9|12425.4|12419.8|12422.9|12417.4|5
1646800020000|2022-03-09 04:27:00|12423.1|12419.1|12422.9|12418.9|12423.3|12419.9|12422.7|12418.9|4
1646800030000|2022-03-09 04:27:10|12422.4|12418.4|12419.3|12415.3|12422.4|12418.4|12417.4|12414.3|7
1646800040000|2022-03-09 04:27:20|12419.1|12415.1|12419.3|12415.3|12419.3|12415.3|12418.8|12414.8|2
1646800050000|2022-03-09 04:27:30|12418.8|12414.8|12418.6|12414.6|12420.4|12415.4|12418.6|12412.4|2
1646800060000|2022-03-09 04:27:40|12418.4|12414.4|12418.6|12414.6|12418.6|12414.6|12415.8|12413|9
1646800070000|2022-03-09 04:27:50|12415.6|12412.8|12418.6|12414.6|12418.8|12414.6|12415.6|12410.2|25
1646800080000|2022-03-09 04:28:00|12418.1|12414.1|12418.4|12414.4|12418.4|12415.2|12417.7|12413.9|1
1646800090000|2022-03-09 04:28:10|12417.3|12414.5|12415.1|12411.1|12417.3|12414.5|12415|12411.1|3
1646800100000|2022-03-09 04:28:20|12414.7|12411.9|12408|12400|12415.4|12411.9|12405.8|12398.7|37
1646800110000|2022-03-09 04:28:30|12407.6|12399.6|12404|12400|12408|12402|12403.5|12397.5|11
1646800120000|2022-03-09 04:28:40|12404.2|12400.2|12407|12399|12407|12402.3|12403.3|12398.7|4
1646800130000|2022-03-09 04:28:50|12406.7|12398.7|12407.2|12403.2|12408.7|12404.8|12406.7|12398.7|6
1646800140000|2022-03-09 04:29:00|12407.9|12399.9|12405.2|12401.2|12408.2|12401.8|12405.2|12399.9|15
1646800150000|2022-03-09 04:29:10|12404|12400.8|12402.8|12398.8|12405.2|12400.8|12402.8|12398.8|6
1646800160000|2022-03-09 04:29:20|12400.7|12397.9|12398.6|12394.6|12401.6|12398.2|12398.6|12393.6|2
1646800170000|2022-03-09 04:29:30|12398.1|12394.1|12397.6|12389.6|12399.6|12394.4|12395.1|12388.6|19
1646800180000|2022-03-09 04:29:40|12397.3|12389.3|12396.9|12392.9|12400.8|12395.2|12394.9|12389.3|3
1646800190000|2022-03-09 04:29:50|12398.1|12394.1|12398.6|12394.6|12399.9|12395.2|12393.4|12389.2|18
1646800200000|2022-03-09 04:30:00|12398.3|12394.3|12396.2|12388.2|12398.3|12394.3|12394|12388.2|11
1646800210000|2022-03-09 04:30:10|12394.2|12390.2|12392.1|12388.1|12394.2|12390.2|12392.1|12388.1|7
1646800220000|2022-03-09 04:30:20|12395|12387|12394.3|12386.3|12397.6|12390.7|12391.9|12386.3|14
1646800230000|2022-03-09 04:30:30|12392.5|12388.5|12394.1|12390.1|12394.1|12390.1|12392.5|12388.5|2
1646800240000|2022-03-09 04:30:40|12394.3|12390.3|12394.1|12390.1|12394.3|12390.3|12394.1|12390.1|0
1646800250000|2022-03-09 04:30:50|12393.6|12389.6|12383.9|12375.9|12393.9|12389.6|12379.8|12373|43
1646800260000|2022-03-09 04:31:00|12384.6|12376.6|12383.8|12379.8|12387.7|12380.1|12382.8|12376.2|15
1646800270000|2022-03-09 04:31:10|12386|12378|12386|12378|12387.6|12382.4|12383.1|12376.9|13
1646800280000|2022-03-09 04:31:20|12386.9|12378.9|12386.6|12378.6|12387.6|12381.4|12383|12377.7|7
1646800290000|2022-03-09 04:31:30|12383.2|12380.4|12384.6|12376.6|12386.8|12380.4|12380.6|12376|8
1646800300000|2022-03-09 04:31:40|12382.1|12378.1|12378.4|12374.4|12383.9|12378.1|12377.4|12371.6|20
1646800310000|2022-03-09 04:31:50|12378.1|12374.1|12381.9|12373.9|12382.4|12374.7|12378.1|12373.7|10
1646800320000|2022-03-09 04:32:00|12383.4|12375.4|12381.4|12377.4|12383.9|12377.4|12381.4|12375.4|6
1646800330000|2022-03-09 04:32:10|12380.9|12376.9|12376.8|12372.8|12381.9|12376.9|12376.1|12369.9|6
1646800340000|2022-03-09 04:32:20|12377|12373|12380.7|12376.7|12381.9|12376.9|12377|12373|4
1646800350000|2022-03-09 04:32:30|12382.5|12374.5|12381.3|12373.3|12382.5|12375.4|12378.1|12373.3|3
1646800360000|2022-03-09 04:32:40|12379.4|12375.4|12377.9|12373.9|12381.3|12375.4|12377.5|12373.3|3
1646800370000|2022-03-09 04:32:50|12378.2|12374.2|12382.6|12374.6|12382.6|12376.4|12378.2|12374.2|7
1646800380000|2022-03-09 04:33:00|12382.9|12374.9|12386.1|12378.1|12386.6|12379.9|12382.1|12374.9|11
1646800390000|2022-03-09 04:33:10|12386.6|12378.6|12386.9|12378.9|12387.1|12382.7|12385.5|12378.4|5
1646800400000|2022-03-09 04:33:20|12385.1|12381.1|12385.1|12381.1|12385.1|12381.1|12385.1|12381.1|0
1646800410000|2022-03-09 04:33:30|12384.8|12382|12380.5|12377.7|12385.7|12382|12379.8|12373.6|4
1646800420000|2022-03-09 04:33:40|12380|12377.2|12383.1|12379.1|12383.1|12379.1|12380|12377.1|5
1646800430000|2022-03-09 04:33:50|12382.9|12378.9|12382.6|12378.6|12382.9|12378.9|12382.4|12378.4|1
1646800440000|2022-03-09 04:34:00|12382.1|12379.3|12383.9|12379.9|12387.6|12380.8|12382.1|12378.9|9
1646800450000|2022-03-09 04:34:10|12383.1|12379.1|12383.1|12379.1|12383.6|12379.6|12383.1|12379.1|2
1646800460000|2022-03-09 04:34:20|12383.4|12379.4|12377.9|12373.9|12384.2|12379.4|12377.9|12373.9|3
1646800470000|2022-03-09 04:34:30|12378.9|12374.9|12379.2|12375.2|12379.2|12375.2|12377.9|12373.9|11
1646800480000|2022-03-09 04:34:40|12378.8|12376|12379.7|12375.7|12379.9|12376.3|12378.8|12375.2|4
1646800490000|2022-03-09 04:34:50|12379.2|12375.2|12381.9|12373.9|12382.5|12376.7|12376.8|12372.9|8
1646800500000|2022-03-09 04:35:00|12379.7|12375.7|12378.9|12374.9|12382.4|12375.8|12378.9|12373.2|2
1646800510000|2022-03-09 04:35:10|12379|12375|12382.9|12374.9|12382.9|12377.9|12377.8|12374.2|6
1646800520000|2022-03-09 04:35:20|12381|12377|12382.4|12378.4|12383.5|12379.2|12381|12375.5|1
1646800530000|2022-03-09 04:35:30|12384.9|12376.9|12387.9|12379.9|12387.9|12379.9|12384.9|12376.9|4
1646800540000|2022-03-09 04:35:40|12385.7|12381.7|12384.7|12380.7|12387.7|12381.7|12384.7|12378.5|0
1646800550000|2022-03-09 04:35:50|12386.9|12378.9|12387.2|12379.2|12387.2|12379.2|12386.9|12378.9|0
1646800560000|2022-03-09 04:36:00|12387.5|12379.5|12387.8|12379.8|12387.8|12382|12385.7|12379.5|1
1646800570000|2022-03-09 04:36:10|12386|12382|12385.5|12381.5|12386|12382|12385.3|12381.3|2
1646800580000|2022-03-09 04:36:20|||||||||1
1646800590000|2022-03-09 04:36:30|12386|12382|12385.3|12381.3|12387.8|12383.2|12385.3|12379.8|2
1646800600000|2022-03-09 04:36:40|12385|12381|12385|12381|12385|12381|12385|12381|0
1646800630000|2022-03-09 04:37:10|12384.7|12380.7|12384.5|12380.5|12386.5|12380.7|12382.5|12376.5|8
1646800640000|2022-03-09 04:37:20|12384.8|12380.8|12385.2|12377.2|12385.2|12381|12384.7|12377|3
1646800650000|2022-03-09 04:37:30|12381.5|12377.5|12386.5|12378.5|12386.5|12381|12381.5|12375.5|4
1646800660000|2022-03-09 04:37:40|12383.5|12379.5|12381.5|12377.5|12383.5|12379.5|12381.5|12377.5|1
1646800670000|2022-03-09 04:37:50|12380.5|12377.7|12382.5|12374.5|12384.8|12379|12380.5|12374.5|4
1646800680000|2022-03-09 04:38:00|12380|12376|12381.5|12373.5|12381.5|12376|12380|12373.5|1
1646800690000|2022-03-09 04:38:10|12378.2|12375.4|12381.8|12373.8|12381.8|12375.4|12378.2|12373.3|8
1646800700000|2022-03-09 04:38:20|12380|12376|12383.5|12375.5|12383.5|12376.7|12379.3|12375.2|4
1646800710000|2022-03-09 04:38:30|12382|12378|12383|12375|12383|12378|12382|12375|1
1646800720000|2022-03-09 04:38:40|12383.2|12375.2|12383.2|12375.2|12383.2|12375.2|12383.2|12375.2|0
1646800730000|2022-03-09 04:38:50|12383.5|12375.5|12383.8|12375.8|12383.8|12375.8|12383.5|12375.5|1
1646800760000|2022-03-09 04:39:20|12380.5|12377.7|12384.3|12376.3|12384.3|12378.3|12380.5|12375.1|1
1646800770000|2022-03-09 04:39:30|12382.7|12378.7|12385|12377|12385|12379|12382.7|12376.8|2
1646800780000|2022-03-09 04:39:40|12384.5|12376.5|12386.5|12378.5|12386.8|12381.3|12382.7|12376.5|6
1646800790000|2022-03-09 04:39:50|12384.7|12380.7|12385.6|12381.6|12385.6|12381.6|12384.7|12380.7|0
1646800810000|2022-03-09 04:40:10|||||||||2
1646800820000|2022-03-09 04:40:20|12386.4|12382.4|12391.3|12387.3|12393.1|12387.3|12386.4|12380.8|36
1646800830000|2022-03-09 04:40:30|12391.1|12387.1|12391.3|12387.3|12393.1|12387.3|12389.3|12383.5|3
1646800840000|2022-03-09 04:40:40|12393.8|12385.8|12393.8|12385.8|12393.8|12385.8|12393.8|12385.8|1
1646800850000|2022-03-09 04:40:50|12393.5|12385.5|12392.3|12388.3|12395.1|12389.3|12391.8|12385.1|5
1646800860000|2022-03-09 04:41:00|12392.5|12388.5|12391.7|12387.7|12394.2|12389|12391.5|12385.5|7
1646800880000|2022-03-09 04:41:20|12392|12388|12394.2|12386.2|12395.7|12389.6|12390.4|12385|13
1646800890000|2022-03-09 04:41:30|12395.2|12387.2|12391.4|12387.4|12395.2|12388.7|12391.4|12386.9|2
1646800900000|2022-03-09 04:41:40|12392.2|12388.2|12391.1|12388.3|12393.5|12388.3|12391.1|12385.2|5
1646800910000|2022-03-09 04:41:50|12391.2|12387.2|12393.5|12385.5|12393.5|12388.2|12391|12385.5|1
1646800920000|2022-03-09 04:42:00|12392.2|12384.2|12383.4|12380.6|12392.2|12385.3|12382.7|12377.5|13
1646800930000|2022-03-09 04:42:10|12383.6|12379.6|12381.2|12377.2|12383.6|12379.6|12381.2|12377.2|3
1646800940000|2022-03-09 04:42:20|12381.5|12377.5|12382|12378|12384.5|12378.4|12381.5|12376.5|3
1646800950000|2022-03-09 04:42:30|12381.7|12377.7|12386.3|12382.3|12388.1|12382.3|12381.7|12377|4
1646800960000|2022-03-09 04:42:40|12386.1|12382.1|12384.2|12376.2|12386.7|12382.1|12383|12376.2|9
1646800970000|2022-03-09 04:42:50|12382|12378|12384.9|12376.9|12384.9|12378|12382|12376.2|2
1646800980000|2022-03-09 04:43:00|12382.7|12378.7|12382.7|12378.7|12382.7|12378.7|12382.7|12378.7|0
1646800990000|2022-03-09 04:43:10|12382.2|12378.2|12382|12378|12384.1|12378.6|12382|12375.8|2
1646801000000|2022-03-09 04:43:20|12382.3|12378.3|12382.8|12378.8|12382.8|12379|12381.8|12378|2
1646801010000|2022-03-09 04:43:30|12382.3|12378.3|12382.3|12378.3|12382.3|12378.3|12382.3|12378.3|1
1646801030000|2022-03-09 04:43:50|12384.1|12376.1|12382.3|12378.3|12384.5|12378.3|12379.3|12375.3|5
1646801040000|2022-03-09 04:44:00|12382|12378|12378.6|12374.6|12383.8|12378|12377.1|12371.5|15
1646801050000|2022-03-09 04:44:10|12378|12374|12377.3|12374.5|12378|12374.5|12376.7|12373.9|3
1646801060000|2022-03-09 04:44:20|12377.1|12374.3|12379.6|12375.6|12383.4|12375.6|12377.1|12373.1|5
1646801070000|2022-03-09 04:44:30|12380.1|12376.1|12380.1|12376.1|12380.1|12376.1|12380.1|12376.1|0
1646801080000|2022-03-09 04:44:40|12380.4|12376.4|12380.4|12376.4|12380.4|12376.4|12380.4|12376.4|3
1646801090000|2022-03-09 04:44:50|12380.1|12376.1|12379.6|12375.6|12380.1|12376.1|12379.6|12375.6|1
1646801100000|2022-03-09 04:45:00|12380.1|12372.1|12379.4|12375.4|12382|12376.5|12378.3|12372.1|5
1646801110000|2022-03-09 04:45:10|12379.7|12375.7|12380.2|12376.2|12381.7|12376.2|12378.6|12373.4|4
1646801130000|2022-03-09 04:45:30|12379.9|12375.9|12379.9|12375.9|12379.9|12375.9|12379.9|12375.9|0
1646801140000|2022-03-09 04:45:40|12379.8|12377|12381.9|12377.9|12384.4|12378.5|12379.3|12375.6|24
1646801150000|2022-03-09 04:45:50|12381.5|12378.7|12384.4|12376.4|12384.4|12378.7|12381.5|12376.4|2
1646801160000|2022-03-09 04:46:00|12384.1|12376.1|12384.8|12376.8|12385.3|12379.3|12383.3|12375.8|5
1646801170000|2022-03-09 04:46:10|12382.6|12378.6|12382.9|12378.9|12382.9|12379.2|12382|12378.3|10
1646801180000|2022-03-09 04:46:20|12382.6|12378.6|12380.7|12376.7|12384.4|12378.6|12380.6|12376.4|1
1646801190000|2022-03-09 04:46:30|12383.1|12375.1|12381.9|12377.9|12383.1|12377.9|12381.9|12375.1|1
1646801200000|2022-03-09 04:46:40|12382.4|12378.4|12382.3|12379.5|12382.4|12379.5|12382|12378.4|0
1646801220000|2022-03-09 04:47:00|12382.7|12378.7|12378.9|12374.9|12382.7|12378.7|12377|12373.9|12
1646801230000|2022-03-09 04:47:10|12377.9|12375.1|12379.4|12375.4|12379.4|12375.4|12377.9|12374.5|1
1646801240000|2022-03-09 04:47:20|12380|12376|12379.2|12375.2|12384.7|12378.9|12379.2|12374.4|14
1646801260000|2022-03-09 04:47:40|12379.4|12375.4|12379.7|12375.7|12379.7|12375.7|12379.4|12375.4|0
1646801270000|2022-03-09 04:47:50|12379.5|12375.5|12378.4|12374.4|12379.5|12375.5|12377.9|12373.9|5
1646801280000|2022-03-09 04:48:00|12378.7|12374.7|12378.4|12374.4|12378.7|12374.7|12377.9|12373.9|1
1646801290000|2022-03-09 04:48:10|12377.6|12374.8|12378.4|12374.4|12378.7|12374.8|12377.6|12374.4|2
1646801300000|2022-03-09 04:48:20|12377.8|12375|12368.5|12364.5|12377.8|12375|12366.4|12361.4|44
1646801310000|2022-03-09 04:48:30|12368.2|12364.2|12369.4|12361.4|12369.7|12364.2|12367.2|12361.4|6
1646801320000|2022-03-09 04:48:40|12367.2|12363.2|12368|12360|12368|12363.7|12364.1|12358.6|29
1646801330000|2022-03-09 04:48:50|12366.2|12362.2|12365|12361|12367.5|12363.7|12363.9|12361|12
1646801340000|2022-03-09 04:49:00|12364.6|12361.8|12365|12361|12367.8|12363.8|12363.8|12359.8|12
1646801350000|2022-03-09 04:49:10|12365.2|12361.2|12366.6|12362.6|12366.6|12362.6|12364.2|12360.3|10
1646801360000|2022-03-09 04:49:20|12365.9|12361.9|12364.7|12360.7|12366.9|12363|12364.4|12358.3|7
1646801370000|2022-03-09 04:49:30|12363.5|12360.1|12363.5|12359.5|12364.7|12360.7|12363.2|12359.2|5
1646801380000|2022-03-09 04:49:40|12363.2|12359.2|12362.8|12360|12363.9|12360.3|12362.8|12359.2|4
1646801390000|2022-03-09 04:49:50|12363.6|12360.8|12366.2|12362.2|12366.2|12362.4|12363.6|12360.8|7
1646801400000|2022-03-09 04:50:00|12366.8|12362.8|12369.1|12365.1|12370.9|12365.1|12366.8|12362.2|9
1646801410000|2022-03-09 04:50:10|12368.9|12364.9|12368.4|12364.4|12368.9|12364.9|12368.4|12364.4|1
1646801420000|2022-03-09 04:50:20|12368.6|12364.6|12368.4|12364.4|12368.6|12365.4|12366.3|12363.5|3
1646801430000|2022-03-09 04:50:30|12370.9|12362.9|12370.9|12362.9|12370.9|12362.9|12370.7|12362.7|1
1646801440000|2022-03-09 04:50:40|12370.7|12362.7|12370.2|12362.2|12370.7|12362.7|12370.2|12362.2|0
1646801450000|2022-03-09 04:50:50|12368.4|12364.4|12371.2|12367.2|12371.2|12367.2|12367.4|12362.2|7
1646801460000|2022-03-09 04:51:00|12370.4|12367.6|12371.2|12367.2|12371.2|12367.6|12369.7|12365.7|4
1646801470000|2022-03-09 04:51:10|12371|12367|12370.4|12366.4|12372.2|12367|12369.7|12364.2|9
1646801480000|2022-03-09 04:51:20|12370.2|12366.2|12370.5|12362.5|12372.2|12366.2|12369|12362.2|16
1646801490000|2022-03-09 04:51:30|12368.7|12364.7|12369|12365|12370.8|12365|12368.7|12362.5|0
1646801500000|2022-03-09 04:51:40|12370.8|12362.8|12370.7|12366.7|12372.7|12367.6|12367.4|12362.8|5
1646801510000|2022-03-09 04:51:50|12369.7|12365.7|12370.4|12366.4|12371|12367|12369.7|12365.7|5
1646801520000|2022-03-09 04:52:00|12369.9|12365.9|12369.9|12365.9|12369.9|12365.9|12369.9|12365.9|0
1646801530000|2022-03-09 04:52:10|12369.4|12365.4|12357.1|12353.1|12369.4|12365.4|12356.9|12351.6|35
1646801540000|2022-03-09 04:52:20|12356.9|12352.9|12360.4|12356.4|12364.6|12357.7|12354.2|12350.2|18
1646801550000|2022-03-09 04:52:30|12359.2|12355.6|12362.2|12354.2|12363.6|12357|12358.7|12353.9|5
1646801560000|2022-03-09 04:52:40|12360.4|12356.4|12361.9|12353.9|12362.2|12356.4|12360.2|12353.9|1
1646801570000|2022-03-09 04:52:50|12359.7|12355.7|12362.6|12354.6|12362.6|12355.7|12359.4|12352.7|7
1646801580000|2022-03-09 04:53:00|12363.2|12355.2|12360.2|12356.2|12363.2|12357|12360.2|12355.2|0
1646801590000|2022-03-09 04:53:10|12359.9|12355.9|12362.7|12358.7|12366.6|12361|12359.9|12355.9|27
1646801600000|2022-03-09 04:53:20|12363|12359|12362.2|12358.2|12363.3|12359.3|12361.8|12358.2|14
1646801610000|2022-03-09 04:53:30|12362.5|12358.5|12363.2|12359.2|12363.2|12359.2|12362.5|12358.5|6
1646801620000|2022-03-09 04:53:40|12362.9|12358.9|12364.4|12360.4|12364.4|12360.4|12362.9|12358.9|1
1646801630000|2022-03-09 04:53:50|12364.2|12360.2|12364|12360|12364.2|12360.3|12363.1|12359.9|0
1646801640000|2022-03-09 04:54:00|12363.7|12359.7|12360.7|12356.7|12364.3|12359.7|12360.7|12354.8|10
1646801650000|2022-03-09 04:54:10|12361.2|12353.2|12359.8|12355.8|12361.2|12355.8|12358.1|12353.2|8
1646801660000|2022-03-09 04:54:20|12359.6|12356.8|12359.4|12356.6|12363.2|12357.4|12359.4|12355.2|9
1646801670000|2022-03-09 04:54:30|12358.7|12355.9|12362.8|12354.8|12362.8|12356.6|12358.7|12354.8|2
1646801680000|2022-03-09 04:54:40|12360.3|12356.3|12363.7|12359.7|12365.8|12360.9|12360.3|12356.3|5
1646801690000|2022-03-09 04:54:50|12365.8|12357.8|12363.5|12359.5|12365.8|12359.9|12362.4|12357.8|21
1646801700000|2022-03-09 04:55:00|12363.2|12359.2|12364.3|12356.3|12364.3|12359.3|12361|12356.3|6
1646801710000|2022-03-09 04:55:10|12363.8|12355.8|12360.1|12356.1|12364.5|12358.3|12357.4|12354.5|58
1646801720000|2022-03-09 04:55:20|12360.3|12356.3|12359.1|12355.1|12360.3|12356.3|12359.1|12355.1|24
1646801730000|2022-03-09 04:55:30|12360.8|12352.8|12359|12355|12361.1|12355.3|12358|12352.8|18
1646801740000|2022-03-09 04:55:40|12359.5|12355.5|12359.5|12355.5|12359.5|12355.5|12359.5|12355.5|0
1646801750000|2022-03-09 04:55:50|12359.4|12356.6|12360.5|12356.5|12364.5|12357.6|12359.4|12356.1|3
1646801760000|2022-03-09 04:56:00|12360.1|12356.1|12359.1|12355.1|12360.1|12356.1|12359.1|12355.1|2
1646801770000|2022-03-09 04:56:10|12358|12355.2|12348.9|12344.9|12358.5|12355.2|12348.9|12344.9|18
1646801780000|2022-03-09 04:56:20|12349.1|12345.1|12348.9|12344.9|12349.9|12345.9|12347.8|12344.4|7
1646801790000|2022-03-09 04:56:30|12349.1|12345.1|12341.4|12337.4|12349.6|12345.6|12341.4|12336.1|29
1646801800000|2022-03-09 04:56:40|12341|12338.2|12338.4|12330.4|12341|12338.2|12330.1|12325.1|58
1646801810000|2022-03-09 04:56:50|12336.6|12332.6|12338.1|12330.1|12338.1|12332.6|12331.9|12326.1|25
1646801820000|2022-03-09 04:57:00|12335.8|12331.8|12338.4|12330.4|12339.4|12332.9|12335.3|12329.8|4
1646801830000|2022-03-09 04:57:10|12336.6|12332.6|12340.3|12332.3|12340.6|12335.4|12336.6|12330.9|5
1646801840000|2022-03-09 04:57:20|12346.6|12338.6|12347.5|12339.5|12350.2|12342.7|12343.7|12338.1|20
1646801850000|2022-03-09 04:57:30|12345.3|12341.3|12345.3|12341.3|12347.8|12342|12345.3|12339.5|0
1646801860000|2022-03-09 04:57:40|12347.1|12339.1|12344.6|12340.6|12347.1|12341.3|12344.6|12338.8|2
1646801870000|2022-03-09 04:57:50|12344.8|12340.8|12344.6|12340.6|12344.8|12340.8|12344.6|12340.6|4
1646801880000|2022-03-09 04:58:00|12346.4|12338.4|12344.6|12340.6|12346.4|12340.6|12344.6|12338.4|4
1646801890000|2022-03-09 04:58:10|12344.9|12340.9|12347.4|12339.4|12348.2|12342.8|12344.9|12339.4|3
1646801900000|2022-03-09 04:58:20|12344.5|12340.5|12334.9|12326.9|12344.5|12340.5|12334.1|12326.9|31
1646801910000|2022-03-09 04:58:30|12335.1|12327.1|12335.9|12327.9|12335.9|12328.1|12332.1|12326.9|0
1646801920000|2022-03-09 04:58:40|12335.7|12327.7|12330.7|12326.7|12335.7|12327.9|12329.4|12324.2|11
1646801930000|2022-03-09 04:58:50|12332.2|12324.2|12324.7|12320.7|12332.2|12324.3|12324.7|12318.6|27
1646801940000|2022-03-09 04:59:00|12324.4|12320.4|12323.1|12315.1|12325.9|12321.4|12319.4|12314.1|16
1646801950000|2022-03-09 04:59:10|12323.8|12315.8|12323.1|12315.1|12323.8|12315.8|12323.1|12315.1|7
1646801960000|2022-03-09 04:59:20|12323.3|12315.3|12328.9|12320.9|12328.9|12324.2|12323.1|12315.1|22
1646801970000|2022-03-09 04:59:30|12328.7|12320.7|12328.9|12320.9|12329.2|12321.2|12328.2|12320.2|3
1646801980000|2022-03-09 04:59:40|12329.4|12321.4|12344.6|12336.6|12345.4|12337.4|12329.4|12321.4|83
1646801990000|2022-03-09 04:59:50|12344.7|12336.7|12342.4|12334.4|12344.7|12338.1|12339.6|12333.1|7
1646802000000|2022-03-09 05:00:00|12342.2|12334.2|12337.7|12329.7|12343.2|12335.7|12335.5|12329.7|13
1646802010000|2022-03-09 05:00:10|12337.6|12329.6|12336.6|12328.6|12338.1|12330.1|12332.2|12326.7|12
1646802020000|2022-03-09 05:00:20|12336.8|12328.8|12331.3|12323.3|12337.1|12331.4|12328.8|12322.5|18
1646802030000|2022-03-09 05:00:30|12331.8|12323.8|12332.1|12324.1|12332.1|12324.1|12331.3|12323.3|4
1646802040000|2022-03-09 05:00:40|12331.6|12323.6|12326.3|12318.3|12331.9|12325.6|12323.8|12318.3|11
1646802050000|2022-03-09 05:00:50|12323|12320.2|12329.7|12321.7|12329.7|12321.7|12320.5|12314.2|17
1646802060000|2022-03-09 05:01:00|12328.7|12324.7|12331.9|12323.9|12332|12326.3|12328.4|12321.4|7
1646802070000|2022-03-09 05:01:10|12331.3|12323.3|12330.7|12322.7|12331.3|12323.3|12329.4|12321.4|5
1646802080000|2022-03-09 05:01:20|12330.4|12322.4|12328.4|12324.4|12330.9|12324.7|12328.4|12322|0
1646802090000|2022-03-09 05:01:30|12329.2|12325.2|12331.4|12323.4|12331.6|12325.4|12329.2|12322.9|3
1646802100000|2022-03-09 05:01:40|12331.2|12323.2|12337.9|12329.9|12337.9|12330.8|12330.1|12323.2|8
1646802110000|2022-03-09 05:01:50|12336.1|12332.1|12333.6|12329.6|12336.4|12332.4|12332.4|12327.8|8
1646802120000|2022-03-09 05:02:00|12333.8|12329.8|12334.1|12330.1|12336|12331|12333.6|12327.6|4
1646802130000|2022-03-09 05:02:10|12333.9|12329.9|12334.3|12330.3|12334.6|12330.6|12333.9|12329.9|0
1646802140000|2022-03-09 05:02:20|12333.5|12330.7|12335.8|12331.8|12337.6|12332.8|12333.5|12329.6|5
1646802150000|2022-03-09 05:02:30|12336|12332|12342.8|12334.8|12343.6|12337.5|12335.3|12331.3|7
1646802160000|2022-03-09 05:02:40|12342.6|12334.6|12339.2|12336.4|12342.6|12336.8|12339.2|12334.6|2
1646802170000|2022-03-09 05:02:50|12339.4|12336.6|12341.2|12337.2|12348.5|12343.9|12339.2|12336.4|23
1646802180000|2022-03-09 05:03:00|12341.5|12337.5|12339.9|12337.1|12342.9|12337.5|12339.4|12332.6|5
1646802190000|2022-03-09 05:03:10|12340.3|12336.3|12340.4|12336.4|12342.3|12336.4|12337.9|12333.9|3
1646802200000|2022-03-09 05:03:20|12341.8|12333.8|12338.5|12334.5|12341.8|12335.8|12338.4|12331.7|5
1646802210000|2022-03-09 05:03:30|12338.2|12334.2|12337.7|12329.7|12339.3|12334.2|12335.3|12329.7|5
1646802220000|2022-03-09 05:03:40|12335.9|12331.9|12336.5|12332.5|12339.2|12333|12335.9|12331.2|3
1646802230000|2022-03-09 05:03:50|12335.5|12332.7|12338|12330|12338|12333.6|12335.5|12330|4
1646802240000|2022-03-09 05:04:00|12335.8|12331.8|12338.6|12330.6|12338.6|12331.8|12335.8|12330|2
1646802250000|2022-03-09 05:04:10|12338|12330|12338|12330|12338|12332.2|12336.2|12330|1
1646802260000|2022-03-09 05:04:20|12339.3|12331.3|12337.3|12329.3|12340.3|12333.6|12336.4|12328.8|8
1646802270000|2022-03-09 05:04:30|12335.1|12331.1|12335.8|12331.8|12335.8|12331.8|12335.1|12331.1|3
1646802280000|2022-03-09 05:04:40|||||||||1
1646802290000|2022-03-09 05:04:50|12336|12332|12336.8|12332.8|12339|12332.8|12336|12331|0
1646802300000|2022-03-09 05:05:00|12339|12331|12340.3|12332.3|12340.9|12332.9|12336.8|12331|2
1646802310000|2022-03-09 05:05:10|12338.2|12335.4|12340.3|12332.3|12340.8|12335.4|12338.2|12331.7|1
1646802320000|2022-03-09 05:05:20|12337.5|12333.5|12337.8|12333.8|12337.8|12333.8|12337.5|12333.5|0
1646802330000|2022-03-09 05:05:30|12336.2|12333.4|12338.1|12334.1|12338.1|12334.1|12336.2|12332.8|4
1646802340000|2022-03-09 05:05:40|12338.3|12334.3|12339.5|12335.5|12339.5|12335.5|12338.3|12334.3|4
1646802350000|2022-03-09 05:05:50|12339.9|12337.1|12345.8|12341.8|12348.6|12342.5|12339.9|12336.6|18
1646802360000|2022-03-09 05:06:00|12347.6|12339.6|12353.3|12349.3|12355.5|12349.3|12345.8|12339.6|35
1646802370000|2022-03-09 05:06:10|12354|12350|12354.1|12350.1|12357.1|12351.1|12351|12347|8
1646802380000|2022-03-09 05:06:20|12356.3|12348.3|12354.8|12350.8|12356.3|12350.9|12353.8|12348|20
1646802390000|2022-03-09 05:06:30|12355.1|12351.1|12356.4|12352.4|12357.3|12352.9|12355.1|12349.3|3
1646802400000|2022-03-09 05:06:40|12356.1|12352.1|12357.4|12353.4|12359.9|12353.8|12355.6|12349.3|18
1646802410000|2022-03-09 05:06:50|12359.6|12351.6|12357.9|12353.9|12360.3|12354.8|12357.4|12351.6|2
1646802420000|2022-03-09 05:07:00|12358.5|12354.5|12358.8|12354.8|12361.3|12355.8|12358.3|12352.9|12
1646802430000|2022-03-09 05:07:10|12358.9|12354.9|12364.3|12356.3|12364.6|12358.4|12358.9|12354.9|6
1646802440000|2022-03-09 05:07:20|12363.1|12355.1|12360.1|12356.1|12363.4|12356.4|12360.1|12355.1|0
1646802450000|2022-03-09 05:07:30|12360.3|12356.3|12360.1|12356.1|12362.4|12356.6|12359.3|12353.9|14
1646802460000|2022-03-09 05:07:40|12360.3|12356.3|12358.8|12356|12360.3|12356.7|12358.8|12355.9|2
1646802470000|2022-03-09 05:07:50|12359.9|12355.9|12357.4|12353.4|12359.9|12355.9|12357.1|12353.1|5
1646802480000|2022-03-09 05:08:00|12357.1|12353.1|12356.8|12352.8|12357.6|12353.6|12356.8|12352.8|1
1646802490000|2022-03-09 05:08:10|12357.4|12353.4|12357.9|12353.9|12358.1|12354.7|12357.4|12353.4|1
1646802500000|2022-03-09 05:08:20|12358.4|12354.4|12358.6|12354.6|12359.3|12355.3|12358.4|12354.4|1
1646802510000|2022-03-09 05:08:30|12358.4|12354.4|12356.5|12352.5|12358.4|12354.4|12356.5|12352.5|5
1646802520000|2022-03-09 05:08:40|12356.7|12352.7|12359.3|12351.3|12360.2|12353.7|12355.9|12351.3|1
1646802530000|2022-03-09 05:08:50|12357.8|12353.8|12359.1|12355.1|12360|12355.1|12357.8|12351.6|0
1646802540000|2022-03-09 05:09:00|12358.6|12354.6|12356.4|12352.4|12359.9|12354.6|12356.4|12351.6|2
1646802550000|2022-03-09 05:09:10|12356.9|12352.9|12356.1|12352.1|12356.9|12352.9|12356.1|12352.1|1
1646802560000|2022-03-09 05:09:20|12355.2|12351.2|12353.6|12345.6|12356.8|12351.2|12353.6|12345.6|20
1646802570000|2022-03-09 05:09:30|12353.9|12345.9|12351.4|12347.4|12353.9|12349.1|12351.4|12345.6|2
1646802580000|2022-03-09 05:09:40|12351.9|12347.9|12348.1|12345.3|12351.9|12348.3|12348.1|12345.3|5
1646802590000|2022-03-09 05:09:50|12348.6|12344.6|12349.1|12346.3|12350.4|12346.6|12348.6|12344.6|2
1646802600000|2022-03-09 05:10:00|12353.2|12345.2|12349.6|12345.6|12353.2|12346.7|12349.1|12343.3|9
1646802610000|2022-03-09 05:10:10|12349.8|12345.8|12353.9|12345.9|12354.2|12348.1|12349.5|12345.8|6
1646802620000|2022-03-09 05:10:20|12352.4|12348.4|12351.1|12347.1|12354.2|12348.4|12351.1|12345.6|0
1646802640000|2022-03-09 05:10:40|12351.4|12347.4|12351.4|12347.4|12351.6|12347.6|12350.8|12346.8|1
1646802650000|2022-03-09 05:10:50|12351|12347|12348.9|12344.9|12352.2|12347|12348.5|12343.6|8
1646802660000|2022-03-09 05:11:00|12349.2|12345.2|12349.6|12345.6|12349.6|12345.6|12348.9|12344.9|2
1646802670000|2022-03-09 05:11:10|12349.2|12345.2|12348.7|12344.7|12349.2|12345.2|12348.2|12344.2|3
1646802680000|2022-03-09 05:11:20|12348.5|12345.7|12347.4|12343.4|12349.1|12346.3|12345.7|12339.7|10
1646802690000|2022-03-09 05:11:30|12346.4|12342.4|12347.7|12343.7|12347.9|12343.9|12345.5|12341.9|3
1646802700000|2022-03-09 05:11:40|12349.9|12341.9|12350.8|12346.8|12350.9|12346.8|12347.2|12341.9|14
1646802710000|2022-03-09 05:11:50|12351.4|12347.4|12350.4|12346.4|12353.2|12347.4|12349.9|12345.2|0
1646802720000|2022-03-09 05:12:00|12351.4|12347.4|12351.9|12347.9|12351.9|12347.9|12350.9|12346.9|1
1646802730000|2022-03-09 05:12:10|12352.4|12348.4|12352.4|12348.4|12354.6|12348.4|12351.4|12345.4|6
1646802740000|2022-03-09 05:12:20|12354.6|12346.6|12355.6|12347.6|12355.6|12348.8|12352.8|12346.6|4
1646802750000|2022-03-09 05:12:30|12354.1|12350.1|12353.1|12349.1|12354.6|12350.6|12353.1|12349.1|2
1646802760000|2022-03-09 05:12:40|12354.6|12346.6|12353.6|12345.6|12354.6|12348.4|12351.4|12345.6|6
1646802770000|2022-03-09 05:12:50|12351.4|12347.4|12351.4|12347.4|12352|12349|12351.4|12347.4|1
1646802780000|2022-03-09 05:13:00|12351.9|12347.9|12354.2|12346.2|12354.6|12348.4|12351.9|12346.2|1
1646802790000|2022-03-09 05:13:10|12352.4|12348.4|12357.2|12349.2|12357.2|12351.4|12352.2|12348.2|7
1646802800000|2022-03-09 05:13:20|12355.4|12351.4|12357.2|12349.2|12357.2|12351.4|12355.4|12349.2|0
1646802810000|2022-03-09 05:13:30|12356.9|12348.9|12357.2|12349.2|12357.2|12349.2|12356.9|12348.9|1
1646802820000|2022-03-09 05:13:40|12356.9|12348.9|12354.5|12351.7|12356.9|12351.7|12353.8|12348.9|1
1646802830000|2022-03-09 05:13:50|12353.1|12350.3|12354.3|12350.3|12354.3|12350.7|12353|12349.6|4
1646802840000|2022-03-09 05:14:00|12355.6|12351.6|12353.1|12345.1|12356.3|12352.4|12352.8|12345.1|2
1646802850000|2022-03-09 05:14:10|12352.9|12344.9|12351.4|12347.4|12352.9|12347.4|12351.3|12344.6|0
1646802860000|2022-03-09 05:14:20|12354.3|12346.3|12352.4|12348.4|12354.3|12348.4|12352.4|12346.3|1
1646802870000|2022-03-09 05:14:30|12352.8|12348.8|12352.8|12348.8|12352.8|12348.8|12352.8|12348.8|0
1646802880000|2022-03-09 05:14:40|||||||||4
1646802900000|2022-03-09 05:15:00|12352.6|12348.6|12356.3|12348.3|12356.3|12349.3|12352.3|12348.3|3
1646802910000|2022-03-09 05:15:10|12356.2|12348.2|12355.7|12351.7|12358|12355.2|12355.1|12348.2|6
1646802920000|2022-03-09 05:15:20|12357.2|12349.2|12355.7|12351.7|12357.2|12351.7|12355.7|12349.2|0
1646802930000|2022-03-09 05:15:30|12355.6|12351.6|12354.4|12350.4|12355.6|12351.6|12354.1|12350.1|0
1646802940000|2022-03-09 05:15:40|12352.9|12350.1|12352.9|12344.9|12357.3|12351.7|12351.4|12344.9|20
1646802950000|2022-03-09 05:15:50|12353.2|12345.2|12351.7|12347.7|12353.2|12347.7|12351.7|12344.9|3
1646802960000|2022-03-09 05:16:00|12352.1|12348.1|12353.6|12345.6|12353.9|12348.1|12351.6|12345.6|1
1646802980000|2022-03-09 05:16:20|12353.5|12345.5|12353.5|12345.5|12353.5|12345.5|12353.5|12345.5|0
1646802990000|2022-03-09 05:16:30|12352|12348|12352|12348|12353.5|12348|12352|12345.5|1
1646803000000|2022-03-09 05:16:40|12352.5|12348.5|12352|12348|12352.5|12348.5|12352|12348|1
1646803010000|2022-03-09 05:16:50|12353.5|12345.5|12353.5|12345.5|12353.5|12345.5|12353.5|12345.5|2
1646803020000|2022-03-09 05:17:00|12354.2|12346.2|12354.2|12346.2|12354.2|12346.2|12354.2|12346.2|1
1646803030000|2022-03-09 05:17:10|12353|12349|12354.4|12351.6|12354.4|12351.6|12353|12349|1
1646803050000|2022-03-09 05:17:30|12354.1|12351.3|12350.7|12346.7|12354.1|12351.3|12350.7|12345.2|4
1646803060000|2022-03-09 05:17:40|12350|12346|12350.2|12346.2|12351.8|12346.2|12349.7|12343.5|3
1646803070000|2022-03-09 05:17:50|12350.7|12346.7|12352|12348|12352|12348|12350.7|12346.7|2
1646803080000|2022-03-09 05:18:00|12352.5|12348.5|12357.5|12349.5|12358.5|12352|12352.5|12346.9|6
1646803090000|2022-03-09 05:18:10|12358|12350|12362|12358|12364.5|12359.4|12356|12350|14
1646803100000|2022-03-09 05:18:20|12361.7|12357.7|12361.2|12357.2|12362.2|12358.2|12360.4|12356.4|3
1646803110000|2022-03-09 05:18:30|12360.8|12358|12354.1|12346.1|12362.8|12358|12354.1|12346.1|22
1646803130000|2022-03-09 05:18:50|12352.3|12348.3|12352.3|12348.3|12352.3|12348.3|12352.3|12348.3|1
1646803140000|2022-03-09 05:19:00|12354.1|12346.1|12354.1|12346.1|12354.1|12346.1|12354.1|12346.1|1
1646803150000|2022-03-09 05:19:10|12352.6|12348.6|12352.1|12348.1|12352.6|12348.6|12352.1|12348.1|0
1646803170000|2022-03-09 05:19:30|12352|12348|12352|12348|12352|12348|12352|12348|1
1646803180000|2022-03-09 05:19:40|12351.4|12347.4|12351.6|12347.6|12351.6|12347.6|12351.4|12347.4|0
1646803210000|2022-03-09 05:20:10|12351.8|12347.8|12351.8|12347.8|12351.8|12347.8|12351.8|12347.8|0
1646803220000|2022-03-09 05:20:20|12351.6|12347.6|12351.8|12347.8|12351.8|12347.8|12351.6|12347.6|1
1646803230000|2022-03-09 05:20:30|12351.4|12348.6|12356.3|12352.3|12358.1|12352.3|12351.4|12348.6|9
1646803240000|2022-03-09 05:20:40|12358.1|12350.1|12358.1|12350.1|12358.4|12352.6|12355.9|12350.1|2
1646803250000|2022-03-09 05:20:50|12356.6|12352.6|12356.8|12348.8|12358.4|12352.6|12356.6|12348.8|5
1646803260000|2022-03-09 05:21:00|12357.1|12349.1|12351|12347|12357.1|12349.1|12351|12345.5|4
1646803280000|2022-03-09 05:21:20|12351.3|12347.3|12351|12347|12351.3|12347.3|12351|12347|0
1646803290000|2022-03-09 05:21:30|12350.8|12346.8|12348.6|12344.6|12350.8|12346.8|12348.6|12342.4|4
1646803300000|2022-03-09 05:21:40|12350.4|12342.4|12338|12330|12350.4|12343.2|12336.2|12329.7|32
1646803310000|2022-03-09 05:21:50|12337.7|12329.7|12340.4|12332.4|12341.7|12335.8|12334.9|12329.7|18
1646803320000|2022-03-09 05:22:00|12338.2|12334.2|12339.2|12335.2|12341.5|12335.2|12338.2|12332.4|2
1646803330000|2022-03-09 05:22:10|12340|12336|12338.7|12334.7|12342|12336.4|12338.7|12334|4
1646803340000|2022-03-09 05:22:20|12338.3|12335.5|12339.6|12336.8|12340.7|12336.8|12338.3|12335.5|1
1646803350000|2022-03-09 05:22:30|12339.3|12336.5|12338.7|12334.7|12339.7|12336.5|12338.6|12334.7|2
1646803360000|2022-03-09 05:22:40|12338.3|12335.5|12339.2|12335.2|12341.7|12336.1|12338.3|12333.7|6
1646803370000|2022-03-09 05:22:50|12338.2|12334.2|12338.2|12334.2|12338.2|12334.2|12338|12334|3
1646803380000|2022-03-09 05:23:00|12338|12334|12334.7|12330.7|12338|12334|12333.7|12329.7|12
1646803390000|2022-03-09 05:23:10|12334.5|12330.5|12334.4|12326.4|12334.7|12330.7|12333.5|12326.4|7
1646803400000|2022-03-09 05:23:20|12330.3|12326.3|12327.3|12319.3|12330.4|12326.3|12322.2|12317.2|31
1646803410000|2022-03-09 05:23:30|12327.5|12319.5|12326.4|12318.4|12327.8|12320.9|12323.6|12318.1|8
1646803420000|2022-03-09 05:23:40|12323.9|12319.9|12326.7|12318.7|12327|12322.7|12323.9|12318.1|6
1646803430000|2022-03-09 05:23:50|12327|12319|12328.3|12320.3|12328.3|12321.8|12325.5|12319|5
1646803440000|2022-03-09 05:24:00|12324.2|12321.4|12325.3|12317.3|12325.3|12321.4|12323.5|12317.3|9
1646803450000|2022-03-09 05:24:10|12323.5|12319.5|12323.3|12319.3|12323.7|12319.7|12323.3|12319.3|1
1646803460000|2022-03-09 05:24:20|12322.9|12320.1|12323.5|12319.5|12327.2|12321.7|12322.9|12319.2|16
1646803470000|2022-03-09 05:24:30|12323|12319|12324.4|12316.4|12324.4|12319|12322.2|12316.4|3
1646803480000|2022-03-09 05:24:40|12324|12316|12322.5|12318.5|12324.7|12318.5|12322.5|12316|4
1646803490000|2022-03-09 05:24:50|12322.8|12318.8|12319.4|12311.4|12325|12318.8|12317.6|12311.4|9
1646803500000|2022-03-09 05:25:00|12318|12310|12314|12306|12318.4|12312.2|12309.9|12305.7|46
1646803510000|2022-03-09 05:25:10|12312.2|12308.2|12308.1|12304.1|12314.7|12308.2|12307.8|12302|39
1646803520000|2022-03-09 05:25:20|12307.8|12303.8|12308.5|12304.5|12310.3|12304.5|12307.8|12301.8|3
1646803530000|2022-03-09 05:25:30|12307.3|12302.3|12309.7|12301.7|12310.3|12305.4|12305.2|12300.4|20
1646803540000|2022-03-09 05:25:40|12310|12302|12306.5|12302.5|12310.3|12304.2|12306.5|12301.1|9
1646803550000|2022-03-09 05:25:50|12306.1|12302.1|12308.4|12300.4|12309.4|12303.4|12306.1|12300.4|4
1646803560000|2022-03-09 05:26:00|12306.6|12302.6|12304.1|12296.1|12309.1|12302.9|12300.9|12296.1|14
1646803570000|2022-03-09 05:26:10|12301.7|12297.7|12300|12297.2|12301.7|12297.7|12299.5|12296.7|29
1646803580000|2022-03-09 05:26:20|12300.4|12296.4|12300.1|12296.1|12300.4|12296.8|12299.1|12296.1|5
1646803590000|2022-03-09 05:26:30|12300.3|12297.5|12298.4|12294.4|12304.4|12297.5|12298.4|12294.1|12
1646803600000|2022-03-09 05:26:40|12298.2|12294.2|12301.2|12297.2|12304.1|12297.2|12297.1|12294.1|21
1646803610000|2022-03-09 05:26:50|12300.8|12296.8|12301.6|12298.8|12302.7|12298.8|12299.2|12293.6|5
1646803620000|2022-03-09 05:27:00|12303.2|12299.2|12306.9|12302.9|12308.7|12302.9|12302.2|12298|13
1646803630000|2022-03-09 05:27:10|12307.3|12303.3|12314.1|12310.1|12314.1|12310.1|12306.9|12301.1|14
1646803640000|2022-03-09 05:27:20|12312.8|12308.8|12313.1|12309.1|12315.1|12309.6|12312.6|12306.8|3
1646803650000|2022-03-09 05:27:30|12313|12310.2|12316.1|12308.1|12316.1|12310.2|12313|12307.9|3
1646803660000|2022-03-09 05:27:40|12314.3|12310.3|12313.6|12309.6|12314.3|12310.3|12313|12309.3|0
1646803670000|2022-03-09 05:27:50|12313.1|12309.1|12315.3|12311.3|12315.3|12311.3|12313.1|12309.1|6
1646803680000|2022-03-09 05:28:00|12315.4|12311.4|12311.9|12307.9|12316.9|12312.2|12311.6|12305.4|5
1646803690000|2022-03-09 05:28:10|12314.1|12306.1|12313.4|12309.4|12314.1|12309.4|12311.9|12306.1|2
1646803700000|2022-03-09 05:28:20|12313|12310.2|12314.7|12310.7|12314.7|12310.7|12312.9|12308.9|3
1646803710000|2022-03-09 05:28:30|12314.5|12311.7|12316.8|12308.8|12321.4|12316.3|12314.5|12308.8|18
1646803720000|2022-03-09 05:28:40|12315.3|12311.3|12321.4|12313.4|12321.4|12313.4|12315.3|12310.5|3
1646803730000|2022-03-09 05:28:50|12321.2|12313.2|12321.1|12313.1|12321.2|12313.2|12320.3|12312.3|1
1646803740000|2022-03-09 05:29:00|12320.8|12318|12321.4|12317.4|12321.4|12318|12320.6|12317.4|5
1646803750000|2022-03-09 05:29:10|12320.1|12317.3|12320.9|12316.9|12322.7|12317.3|12319|12314.7|5
1646803760000|2022-03-09 05:29:20|12319.8|12317|12322.8|12314.8|12322.8|12317.2|12319.8|12313.8|9
1646803770000|2022-03-09 05:29:30|12320.6|12316.6|12320.1|12316.1|12322.8|12316.6|12319.6|12314.5|3
1646803780000|2022-03-09 05:29:40|12317.8|12315|12318.1|12310.1|12319.6|12315|12316.6|12308.8|10
1646803790000|2022-03-09 05:29:50|12318.3|12310.3|12312.2|12308.2|12318.3|12312.4|12312.2|12306.4|6
1646803800000|2022-03-09 05:30:00|12311.1|12308.3|12312.7|12304.7|12318.1|12310.5|12311.1|12303.7|11
1646803810000|2022-03-09 05:30:10|12311.3|12303.3|12311|12307|12316.5|12311.2|12309|12302.4|11
1646803820000|2022-03-09 05:30:20|12310.4|12306.4|12311.5|12307.5|12313.7|12307.5|12309.9|12304.1|9
1646803830000|2022-03-09 05:30:30|12310.9|12306.9|12312.2|12308.2|12313.7|12308.2|12310.2|12304.7|2
1646803840000|2022-03-09 05:30:40|12312.7|12308.7|12323.4|12315.4|12323.4|12318.7|12312.7|12307.1|22
1646803850000|2022-03-09 05:30:50|12323.6|12315.6|12324.9|12320.9|12327.4|12320.9|12323.6|12315.6|7
1646803860000|2022-03-09 05:31:00|12325.9|12317.9|12317.9|12309.9|12325.9|12317.9|12316.9|12308.9|12
1646803870000|2022-03-09 05:31:10|12318.4|12310.4|12315.9|12307.9|12318.4|12310.4|12315.7|12307.7|0
1646803880000|2022-03-09 05:31:20|12315.6|12312.8|12319.2|12315.2|12320.7|12315.2|12315.6|12311.1|12
1646803890000|2022-03-09 05:31:30|12320.7|12312.7|12318.4|12310.4|12320.7|12312.7|12318.4|12310.4|5
1646803900000|2022-03-09 05:31:40|12318.5|12315.7|12321.4|12313.4|12321.4|12315.7|12318.5|12313.4|5
1646803910000|2022-03-09 05:31:50|12320.6|12312.6|12319.4|12311.4|12320.6|12312.6|12318.9|12310.9|3
1646803920000|2022-03-09 05:32:00|12318.8|12310.8|12317.6|12313.6|12318.8|12313.6|12317.6|12310.6|3
1646803930000|2022-03-09 05:32:10|12320.1|12312.1|12317.9|12313.9|12320.7|12313.9|12317.6|12311.8|2
1646803940000|2022-03-09 05:32:20|12317.5|12313.5|12314.4|12306.4|12317.9|12313.9|12313|12305.9|10
1646803950000|2022-03-09 05:32:30|12312.2|12308.2|12309.5|12305.5|12314.3|12308.5|12309.5|12303.3|12
1646803960000|2022-03-09 05:32:40|12311.3|12303.3|12315|12307|12315|12307|12309.5|12303.3|4
1646803970000|2022-03-09 05:32:50|12314.3|12306.3|12313|12305|12314.3|12306.3|12313|12305|2
1646803980000|2022-03-09 05:33:00|12313.5|12305.5|12314.7|12306.7|12314.7|12306.7|12313.5|12305.5|1
1646803990000|2022-03-09 05:33:10|12312.9|12308.9|12314.5|12310.5|12314.5|12310.5|12312.9|12308.9|6
1646804000000|2022-03-09 05:33:20|12317|12309|12315.5|12311.5|12317.7|12311.5|12315.2|12309|2
1646804010000|2022-03-09 05:33:30|12315.2|12311.2|12317.7|12309.7|12319|12312.8|12314.8|12309.7|4
1646804020000|2022-03-09 05:33:40|12317.5|12309.5|12314|12310|12317.7|12311.3|12314|12309.3|1
1646804030000|2022-03-09 05:33:50|12314.7|12310.7|12316.5|12313.7|12316.5|12313.7|12314.7|12310.7|1
1646804040000|2022-03-09 05:34:00|12316.7|12312.7|12315.3|12307.3|12318|12312.7|12311.8|12306.9|15
1646804050000|2022-03-09 05:34:10|12313.5|12309.5|12315.6|12307.6|12315.6|12309.5|12313.1|12307.3|1
1646804060000|2022-03-09 05:34:20|12313.1|12309.1|12315.6|12307.6|12315.6|12309.4|12313.1|12307.6|2
1646804070000|2022-03-09 05:34:30|12313.8|12309.8|12314.4|12310.4|12315.6|12310.6|12313.8|12307.6|2
1646804080000|2022-03-09 05:34:40|12313.9|12311.6|12313.7|12309.7|12313.9|12311.6|12313.7|12309.7|2
1646804090000|2022-03-09 05:34:50|12312.2|12304.2|12307.2|12299.2|12312.7|12304.7|12304.7|12299.2|34
1646804100000|2022-03-09 05:35:00|12305|12301|12307.2|12299.2|12307.7|12301|12304.7|12298.9|8
1646804110000|2022-03-09 05:35:10|12307|12299|12313|12305|12313|12305|12304.7|12298.5|18
1646804120000|2022-03-09 05:35:20|12313.2|12305.2|12311.3|12307.3|12313.5|12307.3|12311|12305.2|3
1646804130000|2022-03-09 05:35:30|12311.5|12307.5|12312.8|12310|12314.2|12310.2|12311.4|12307.5|6
1646804140000|2022-03-09 05:35:40|12311.8|12309|12314|12306|12314|12310|12309.9|12303.5|13
1646804150000|2022-03-09 05:35:50|12313.6|12305.6|12312.2|12304.2|12313.6|12307.5|12309.8|12303.4|13
1646804160000|2022-03-09 05:36:00|12310|12306|12305.7|12301.7|12311.6|12306|12305.7|12300.7|29
1646804170000|2022-03-09 05:36:10|12309.5|12301.5|12311.6|12303.6|12311.6|12303.7|12307.7|12301.3|1
1646804180000|2022-03-09 05:36:20|12311.4|12303.4|12311.3|12303.3|12311.4|12303.4|12310.8|12302.8|1
1646804190000|2022-03-09 05:36:30|12310.8|12302.8|12310.8|12302.8|12310.8|12304|12307.8|12299.8|5
1646804200000|2022-03-09 05:36:40|12311.3|12303.3|12311.5|12303.5|12312|12305.1|12307.9|12302.3|2
1646804210000|2022-03-09 05:36:50|12309.3|12305.3|12311.2|12303.2|12311.5|12305.3|12309|12303.2|2
1646804220000|2022-03-09 05:37:00|12311.5|12303.5|12316|12308|12316.7|12308.7|12308.7|12303.2|14
1646804230000|2022-03-09 05:37:10|12315.7|12307.7|12318.4|12314.4|12322.1|12316.1|12313.1|12307.2|27
1646804240000|2022-03-09 05:37:20|12318.7|12314.7|12323.9|12315.9|12323.9|12317.8|12318.4|12312.6|10
1646804250000|2022-03-09 05:37:30|12322.4|12318.4|12317.1|12314.3|12324.6|12318.4|12316.7|12312.6|14
1646804260000|2022-03-09 05:37:40|12317.9|12313.9|12316.6|12312.6|12318.4|12314.4|12315.6|12312.6|7
1646804270000|2022-03-09 05:37:50|12316.8|12312.8|12323.1|12315.1|12323.1|12318.1|12316.8|12312.8|3
1646804280000|2022-03-09 05:38:00|12323.3|12315.3|12319.9|12311.9|12323.3|12315.7|12319.4|12311.9|3
1646804290000|2022-03-09 05:38:10|12318.1|12314.1|12319.9|12311.9|12319.9|12314.4|12318.1|12311.9|1
1646804300000|2022-03-09 05:38:20|12317.7|12313.7|12318|12314|12318|12314|12317.4|12313.4|3
1646804310000|2022-03-09 05:38:30|12317.7|12313.7|12317.7|12313.7|12317.7|12313.7|12317.7|12313.7|1
1646804320000|2022-03-09 05:38:40|12317.5|12313.5|12318.2|12310.2|12318.2|12313.5|12313.1|12307.6|5
1646804330000|2022-03-09 05:38:50|12318.5|12310.5|12319.7|12311.7|12319.7|12311.7|12318.5|12310.5|2
1646804340000|2022-03-09 05:39:00|12319.5|12311.5|12319.7|12311.7|12320|12312|12318.9|12310.9|3
1646804350000|2022-03-09 05:39:10|12317.3|12313.3|12320.3|12312.3|12322|12315.6|12317.3|12310.9|14
1646804360000|2022-03-09 05:39:20|12320.1|12312.1|12324.5|12316.5|12324.5|12317.7|12317.4|12311.8|7
1646804370000|2022-03-09 05:39:30|12324.2|12316.2|12322.8|12314.8|12324.5|12318.5|12321.4|12314.8|11
1646804380000|2022-03-09 05:39:40|12323.8|12315.8|12325.9|12317.9|12325.9|12319.6|12323.6|12315.8|8
1646804390000|2022-03-09 05:39:50|12326.1|12318.1|12325.6|12321.6|12327.1|12321.6|12324.3|12317.9|5
1646804400000|2022-03-09 05:40:00|12325.8|12321.8|12328.5|12320.5|12330.3|12322.3|12325.6|12319.8|11
1646804410000|2022-03-09 05:40:10|12328.8|12320.8|12328.8|12320.8|12330.1|12323.9|12327.2|12320.5|8
1646804420000|2022-03-09 05:40:20|12329.1|12321.1|12327|12323|12329.8|12325.5|12326.5|12320.8|12
1646804430000|2022-03-09 05:40:30|12326.5|12322.5|12327.5|12323.5|12327.5|12323.5|12326.5|12322.5|9
1646804440000|2022-03-09 05:40:40|12327.8|12323.8|12325.3|12321.3|12327.8|12323.8|12324.9|12318.8|13
1646804450000|2022-03-09 05:40:50|12325|12321|12329.2|12325.2|12336.2|12330.8|12325|12319.4|23
1646804460000|2022-03-09 05:41:00|12329.4|12325.4|12324.5|12320.5|12332.9|12327.1|12324.5|12318.5|4
1646804470000|2022-03-09 05:41:10|12326.5|12318.5|12320|12316|12326.5|12320|12320|12314.8|10
1646804480000|2022-03-09 05:41:20|12319.1|12316.3|12319.5|12311.5|12323.5|12316.5|12318.1|12311.5|11
1646804490000|2022-03-09 05:41:30|12317.3|12313.3|12318.7|12314.7|12320.5|12315|12317|12311.5|6
1646804500000|2022-03-09 05:41:40|12320.5|12312.5|12320.8|12312.8|12320.8|12315|12318|12312.5|2
1646804510000|2022-03-09 05:41:50|12320.5|12312.5|12321.5|12313.5|12321.5|12315.5|12318.3|12312.5|3
1646804520000|2022-03-09 05:42:00|12321.1|12313.1|12320.2|12312.2|12321.1|12313.1|12320.2|12312.2|0
1646804530000|2022-03-09 05:42:10|12318.7|12314.7|12319|12315|12319|12315|12318.7|12314.7|0
1646804540000|2022-03-09 05:42:20|12320.8|12312.8|12317.5|12313.5|12320.8|12315|12317.1|12312.5|0
1646804550000|2022-03-09 05:42:30|12317.3|12313.3|12310.5|12306.5|12317.3|12313.3|12310.1|12306.5|9
1646804560000|2022-03-09 05:42:40|12310.2|12306.2|12310.2|12302.2|12311.2|12306.5|12307.6|12302|17
1646804570000|2022-03-09 05:42:50|12309.9|12301.9|12291.2|12283.2|12309.9|12302.4|12285.9|12282.2|130
1646804580000|2022-03-09 05:43:00|12291|12283|12284.9|12276.9|12291.2|12283.6|12281.7|12276.7|50
1646804590000|2022-03-09 05:43:10|12284.7|12276.7|12281.1|12273.1|12284.9|12279.8|12277.9|12272.5|29
1646804600000|2022-03-09 05:43:20|12278.6|12274.6|12277.6|12273.6|12281.7|12275.4|12275.8|12269.4|22
1646804610000|2022-03-09 05:43:30|12279.8|12275.8|12275.6|12267.6|12280.3|12275.8|12272.9|12266.6|12
1646804620000|2022-03-09 05:43:40|12275.1|12267.1|12280.5|12272.5|12280.8|12274.6|12275|12267.1|23
1646804630000|2022-03-09 05:43:50|12278.6|12270.6|12280.1|12272.1|12280.3|12272.3|12277.8|12269.8|7
1646804640000|2022-03-09 05:44:00|12280.3|12272.3|12293.5|12285.5|12300.8|12292.8|12280.1|12272.1|18
1646804650000|2022-03-09 05:44:10|12294.3|12286.3|12290.3|12286.3|12294.3|12289|12289.6|12284.1|11
1646804660000|2022-03-09 05:44:20|12290.8|12286.8|12294.8|12286.8|12295.1|12289|12290.8|12285.5|10
1646804670000|2022-03-09 05:44:30|12293.3|12289.3|12294.8|12290.8|12296.1|12290.8|12293.3|12286.8|5
1646804680000|2022-03-09 05:44:40|12294|12291.2|12295.6|12291.6|12295.8|12291.8|12293.7|12290.8|5
1646804690000|2022-03-09 05:44:50|12295.3|12291.3|12297.3|12293.3|12298.8|12293.3|12295.3|12289.8|4
1646804700000|2022-03-09 05:45:00|12295.8|12291.8|12296.3|12288.3|12296.3|12291.8|12295.6|12288.3|7
1646804710000|2022-03-09 05:45:10|12295.3|12287.3|12293.8|12285.8|12295.6|12287.6|12293.8|12285.8|1
1646804720000|2022-03-09 05:45:20|12292.3|12288.3|12295.9|12287.9|12296.1|12290.3|12292.3|12286.8|1
1646804730000|2022-03-09 05:45:30|12294.6|12291.8|12303.5|12295.5|12303.5|12297.3|12294.6|12291.8|12
1646804740000|2022-03-09 05:45:40|12301.9|12299.1|12298.8|12290.8|12303.6|12299.1|12295.3|12288.8|4
1646804750000|2022-03-09 05:45:50|12297.1|12294.3|12299|12291|12300.3|12294.3|12295.3|12289.5|11
1646804760000|2022-03-09 05:46:00|12298.8|12290.8|12298.8|12290.8|12299|12292.6|12296.6|12290.1|0
1646804770000|2022-03-09 05:46:10|12299.1|12291.1|12300.4|12292.4|12301.9|12295.9|12298.9|12291.1|7
1646804780000|2022-03-09 05:46:20|12298.6|12294.6|12298.8|12290.8|12300.8|12294.6|12295.4|12290.8|2
1646804790000|2022-03-09 05:46:30|12296.6|12292.6|12295.3|12287.3|12298.6|12292.6|12290.2|12285.7|12
1646804800000|2022-03-09 05:46:40|12293.9|12285.9|12287.3|12283.3|12294.3|12288.6|12286.6|12283.3|17
1646804810000|2022-03-09 05:46:50|12287|12283|12284.7|12280.7|12289.1|12283|12283.7|12279.1|16
1646804820000|2022-03-09 05:47:00|12284.5|12280.5|12273.4|12269.4|12284.9|12280.5|12273.4|12268.4|35
1646804830000|2022-03-09 05:47:10|12272.4|12269.6|12267.7|12263.7|12276.6|12269.6|12267.2|12261.4|14
1646804840000|2022-03-09 05:47:20|12267.2|12263.2|12267.7|12263.7|12267.7|12264.2|12266.7|12262.7|7
1646804850000|2022-03-09 05:47:30|12267.9|12263.9|12275.4|12271.4|12281.7|12273.7|12267.9|12262.3|21
1646804860000|2022-03-09 05:47:40|12277.1|12269.1|12269.3|12265.3|12277.1|12270.5|12267.6|12262.1|19
1646804870000|2022-03-09 05:47:50|12269.9|12265.9|12274.4|12266.4|12275.3|12267.3|12269.9|12262.9|5
1646804880000|2022-03-09 05:48:00|12272.6|12268.6|12277.3|12273.3|12279.9|12274.3|12272.6|12268.6|9
1646804890000|2022-03-09 05:48:10|12278.6|12270.6|12284.1|12276.1|12284.1|12276.1|12274.6|12268.4|10
1646804900000|2022-03-09 05:48:20|12283.8|12275.8|12288.5|12280.5|12288.8|12280.8|12283.3|12275.3|7
1646804910000|2022-03-09 05:48:30|12286.3|12282.3|12283.7|12279.7|12286.3|12282.3|12283.7|12277.8|2
1646804920000|2022-03-09 05:48:40|12286.2|12278.2|12283|12279|12286.8|12280.3|12283|12278.2|5
1646804930000|2022-03-09 05:48:50|12282.8|12278.8|12280|12272|12282.8|12278.9|12279.3|12272|8
1646804940000|2022-03-09 05:49:00|12280.5|12272.5|12278|12274|12280.5|12275.2|12277.1|12272.5|4
1646804950000|2022-03-09 05:49:10|12278.2|12274.2|12276.8|12272.8|12278.2|12274.2|12276.4|12272.8|4
1646804960000|2022-03-09 05:49:20|12276.5|12272.5|12283.7|12275.7|12285.7|12279.6|12276.5|12272.5|13
1646804970000|2022-03-09 05:49:30|12284|12276|12284.9|12276.9|12284.9|12278.7|12282.4|12275.7|3
1646804980000|2022-03-09 05:49:40|12282.8|12280|12284.4|12276.4|12284.9|12280|12282.8|12276.4|1
1646804990000|2022-03-09 05:49:50|12282.9|12278.9|12286|12282|12287.5|12282|12282.9|12278.9|8
1646805000000|2022-03-09 05:50:00|12285.7|12281.7|12282.3|12278.3|12285.9|12281.7|12282|12276.2|2
1646805010000|2022-03-09 05:50:10|12284.5|12276.5|12280|12276|12284.8|12279|12279.5|12275.5|6
1646805020000|2022-03-09 05:50:20|12279.8|12275.8|12277.4|12273.4|12281.2|12276|12275.4|12270.9|11
1646805030000|2022-03-09 05:50:30|12276.7|12272.7|12277.9|12269.9|12278.9|12273.4|12276|12269.7|5
1646805040000|2022-03-09 05:50:40|12277|12273|12277.7|12273.7|12277.7|12273.7|12277|12273|3
1646805060000|2022-03-09 05:51:00|12277.4|12273.4|12285.7|12281.7|12285.7|12281.7|12277.4|12273.4|38
1646805070000|2022-03-09 05:51:10|12286|12282|12288.4|12280.4|12289.5|12285.2|12286|12278|13
1646805080000|2022-03-09 05:51:20|12288.2|12280.2|12286.3|12282.3|12288.5|12282.7|12286.3|12280.2|1
1646805090000|2022-03-09 05:51:30|12288.2|12280.2|12290.5|12282.5|12290.5|12285.2|12286.3|12280.2|6
1646805100000|2022-03-09 05:51:40|12288|12284|12287.1|12284.3|12288|12284.3|12287.1|12283.5|4
1646805110000|2022-03-09 05:51:50|12287.4|12284.6|12289.5|12285.5|12292.2|12285.9|12287.4|12282.5|14
1646805120000|2022-03-09 05:52:00|12290.2|12286.2|12294.2|12286.2|12294.5|12289.2|12290.1|12286.2|6
1646805130000|2022-03-09 05:52:10|12292|12288|12297.2|12293.2|12298.8|12294.2|12291.7|12286.3|11
1646805140000|2022-03-09 05:52:20|12297.5|12293.5|12303.7|12295.7|12306.2|12300.2|12297.1|12292.8|24
1646805150000|2022-03-09 05:52:30|12303.8|12295.8|12298|12290|12303.8|12295.8|12297.6|12289.6|7
1646805160000|2022-03-09 05:52:40|12298.1|12290.1|12295.8|12291.8|12298.1|12292.3|12295|12290.1|1
1646805170000|2022-03-09 05:52:50|12295.5|12291.5|12299.5|12291.5|12299.8|12293|12293.2|12290.4|10
1646805180000|2022-03-09 05:53:00|12299.3|12291.3|12297.3|12293.3|12299.3|12293.3|12297.3|12290.5|2
1646805190000|2022-03-09 05:53:10|12297.8|12293.8|12294.6|12290.6|12297.8|12293.9|12294.6|12288.1|7
1646805200000|2022-03-09 05:53:20|12295.6|12291.6|12299.1|12291.1|12300|12293.7|12295.3|12291.1|10
1646805210000|2022-03-09 05:53:30|12296.9|12292.9|12297.9|12289.9|12298.2|12292.9|12294.8|12289.9|3
1646805220000|2022-03-09 05:53:40|12298.1|12290.1|12298.7|12290.7|12299.4|12292.9|12296.3|12290.1|2
1646805230000|2022-03-09 05:53:50|12298.9|12290.9|12295.5|12291.5|12299.4|12293.2|12295.5|12290.7|2
1646805240000|2022-03-09 05:54:00|12294.9|12290.9|12298.9|12290.9|12298.9|12291.6|12294.4|12288.4|8
1646805250000|2022-03-09 05:54:10|12298.7|12290.7|12290.1|12282.1|12300.4|12294.2|12288.2|12281.3|21
1646805260000|2022-03-09 05:54:20|12287.9|12283.9|12289.1|12285.1|12293.3|12286.6|12287.3|12279.3|17
1646805270000|2022-03-09 05:54:30|12288.8|12284.8|12293.1|12285.1|12293.3|12285.3|12287.8|12281.8|7
1646805280000|2022-03-09 05:54:40|12289|12286.2|12287.9|12283.9|12289|12286.2|12287.9|12283.9|2
1646805290000|2022-03-09 05:54:50|12287.2|12283.2|12292.2|12284.2|12292.2|12284.2|12287.1|12281.4|4
1646805300000|2022-03-09 05:55:00|12291.1|12283.1|12291.1|12283.1|12291.1|12283.1|12291.1|12283.1|1
1646805310000|2022-03-09 05:55:10|12289.6|12286.8|12292.7|12284.7|12293.6|12287|12289.6|12283.1|9
1646805320000|2022-03-09 05:55:20|12293.4|12285.4|12294.2|12290.2|12296.7|12290.9|12292.6|12285.4|0
1646805330000|2022-03-09 05:55:30|12295.6|12287.6|12295.7|12287.7|12295.7|12287.7|12295.6|12287.6|5
1646805340000|2022-03-09 05:55:40|12294.5|12286.5|12292.7|12284.7|12294.5|12288|12290.8|12284.7|7
1646805350000|2022-03-09 05:55:50|12290.7|12287.9|12291|12287|12293.3|12287.9|12289.6|12284.4|9
1646805360000|2022-03-09 05:56:00|12294.9|12286.9|12295.8|12287.8|12295.8|12288.6|12292.3|12286.4|3
1646805370000|2022-03-09 05:56:10|12296|12288|12294.2|12290.2|12296|12290.2|12293.8|12288|0
1646805380000|2022-03-09 05:56:20|12294|12290|12297.9|12289.9|12298|12290.2|12294|12288.4|4
1646805390000|2022-03-09 05:56:30|12298|12290|12299.5|12291.5|12299.5|12291.5|12298|12290|0
1646805400000|2022-03-09 05:56:40|12299.7|12291.7|12299.7|12291.7|12299.7|12291.7|12299.4|12291.4|0
1646805410000|2022-03-09 05:56:50|12299.4|12291.4|12300.9|12296.9|12303|12296.9|12297.9|12291.4|3
1646805420000|2022-03-09 05:57:00|12302.3|12294.3|12301.3|12293.3|12302.3|12294.3|12301.3|12293.3|2
1646805430000|2022-03-09 05:57:10|12301.2|12293.2|12295.6|12292.8|12301.2|12293.8|12295.6|12292.8|4
1646805440000|2022-03-09 05:57:20|12296|12292|12295.7|12291.7|12296|12292|12295.5|12291.5|4
1646805450000|2022-03-09 05:57:30|12294.6|12291.8|12298.2|12294.2|12301.7|12294.2|12294.2|12291.4|1
1646805460000|2022-03-09 05:57:40|12299.8|12291.8|12291.8|12287.8|12299.8|12292.1|12291.5|12287.5|10
1646805470000|2022-03-09 05:57:50|12294|12286|12294.3|12286.3|12294.3|12286.3|12294|12286|0
1646805480000|2022-03-09 05:58:00|12292.7|12288.7|12291|12283|12292.7|12289.1|12288.5|12282.3|6
1646805490000|2022-03-09 05:58:10|12291.2|12283.2|12290.5|12286.5|12292.6|12286.5|12289|12283|9
1646805500000|2022-03-09 05:58:20|12290.1|12286.1|12299.4|12291.4|12299.4|12291.8|12290.1|12283.6|11
1646805510000|2022-03-09 05:58:30|12299.6|12291.6|12299.8|12291.8|12300|12292|12299.6|12291.6|0
1646805520000|2022-03-09 05:58:40|12300.1|12292.1|12311|12303|12311.3|12305.3|12300.1|12292.1|19
1646805530000|2022-03-09 05:58:50|12308.8|12304.8|12311.1|12307.1|12314.1|12307.7|12308.6|12302.6|7
1646805540000|2022-03-09 05:59:00|12312|12308|12315.1|12307.1|12315.1|12308.1|12311.8|12306|15
1646805550000|2022-03-09 05:59:10|12315|12307|12315|12307|12315.7|12309.5|12312.5|12306.1|10
1646805560000|2022-03-09 05:59:20|12314.8|12306.8|12310.4|12306.4|12314.8|12306.8|12310.4|12304.6|2
1646805570000|2022-03-09 05:59:30|12311.4|12303.4|12310.6|12302.6|12311.6|12305.4|12306.6|12301.2|4
1646805580000|2022-03-09 05:59:40|12310.3|12302.3|12306.1|12302.1|12310.9|12305|12305.9|12301.6|5
1646805590000|2022-03-09 05:59:50|12305.9|12301.9|12309.9|12301.9|12310.9|12304.8|12305|12300.3|2
1646805600000|2022-03-09 06:00:00|12308.4|12304.4|12311.9|12303.9|12311.9|12306.9|12307.4|12303.4|9
1646805610000|2022-03-09 06:00:10|12313.6|12305.6|12313.5|12309.5|12316.4|12310.4|12312.1|12305.1|11
1646805620000|2022-03-09 06:00:20|12315.7|12307.7|12314|12310|12316|12310.2|12313.1|12307|5
1646805630000|2022-03-09 06:00:30|12313.9|12311.1|12324.2|12316.2|12325|12319|12313.4|12308.8|49
1646805640000|2022-03-09 06:00:40|12323.6|12315.6|12322.7|12318.7|12325.3|12319|12320.6|12315.4|8
1646805650000|2022-03-09 06:00:50|12323|12319|12322.7|12314.7|12325|12319.2|12320.5|12314.7|7
1646805660000|2022-03-09 06:01:00|12321.2|12317.2|12320.5|12316.5|12322|12318.4|12319.9|12316|9
1646805670000|2022-03-09 06:01:10|12323|12315|12322.7|12314.7|12324.3|12318.5|12320.5|12314|8
1646805680000|2022-03-09 06:01:20|12320.5|12316.5|12322|12318|12322.7|12318|12320.2|12314.4|1
1646805690000|2022-03-09 06:01:30|12321.5|12317.5|12320.5|12316.5|12322|12318|12320.5|12316.5|13
1646805700000|2022-03-09 06:01:40|12319.9|12315.9|12318.5|12314.5|12322.7|12316.7|12318.3|12313.7|4
1646805710000|2022-03-09 06:01:50|12319|12315|12317.6|12314.8|12319|12316.1|12317.6|12314|3
1646805720000|2022-03-09 06:02:00|12317.7|12313.7|12313.7|12309.7|12317.7|12313.7|12313.2|12306.7|10
1646805730000|2022-03-09 06:02:10|12313.9|12311.1|12316.6|12312.6|12316.6|12312.6|12313.9|12310.7|10
1646805740000|2022-03-09 06:02:20|12318.4|12310.4|12317.4|12309.4|12318.4|12311.9|12315.6|12309.4|2
1646805750000|2022-03-09 06:02:30|12314.2|12311.4|12316.1|12312.1|12318.4|12312.9|12314.2|12309.4|3
1646805760000|2022-03-09 06:02:40|12315.6|12311.6|12316.1|12312.1|12316.1|12312.1|12315.6|12311.6|2
1646805770000|2022-03-09 06:02:50|12316.2|12312.2|12316.4|12312.4|12316.7|12312.7|12316.2|12312.2|1
1646805780000|2022-03-09 06:03:00|12316.6|12312.6|12309.6|12305.6|12318.1|12313.2|12303.8|12296.9|45
1646805790000|2022-03-09 06:03:10|12309.9|12305.9|12312.9|12304.9|12313.4|12309.4|12307.9|12301.9|61
1646805800000|2022-03-09 06:03:20|12312.6|12304.6|12312.4|12304.4|12312.9|12304.9|12312.4|12304.4|2
1646805810000|2022-03-09 06:03:30|12312.2|12304.2|12310.1|12306.1|12312.7|12306.2|12308.9|12303.7|2
1646805820000|2022-03-09 06:03:40|12309.9|12305.9|12307.1|12303.1|12309.9|12305.9|12304.1|12298.8|9
1646805830000|2022-03-09 06:03:50|12310.1|12306.1|12318.1|12310.1|12318.1|12310.1|12309.8|12303.1|29
1646805840000|2022-03-09 06:04:00|12315.9|12311.9|12314|12306|12318.1|12311.9|12312.7|12306|12
1646805850000|2022-03-09 06:04:10|12314.3|12306.3|12315.1|12307.1|12316.5|12311.1|12311.6|12305.4|12
1646805860000|2022-03-09 06:04:20|12315.4|12307.4|12314.7|12306.7|12316.9|12308.9|12314.7|12306.7|4
1646805870000|2022-03-09 06:04:30|12315.1|12307.1|12314.1|12306.1|12315.6|12307.6|12314.1|12306.1|3
1646805880000|2022-03-09 06:04:40|12313.9|12305.9|12314.1|12306.1|12314.1|12306.1|12313.9|12305.9|2
1646805890000|2022-03-09 06:04:50|12313.5|12305.5|12313.9|12305.9|12313.9|12305.9|12312.9|12304.9|6
1646805900000|2022-03-09 06:05:00|12312.4|12308.4|12315.7|12311.7|12315.7|12311.7|12312.4|12306.5|15
1646805910000|2022-03-09 06:05:10|12316|12312|12320.4|12312.4|12323.4|12317.6|12316|12312|14
1646805920000|2022-03-09 06:05:20|12318.6|12314.6|12330.4|12322.4|12330.4|12322.4|12318.6|12314.6|30
1646805930000|2022-03-09 06:05:30|12333.1|12325.1|12334.2|12330.2|12338.6|12332|12332.4|12325.1|78
1646805940000|2022-03-09 06:05:40|12333.8|12331|12332.3|12328.3|12335.5|12331.6|12332.3|12328.3|17
1646805950000|2022-03-09 06:05:50|12333.8|12325.8|12328.1|12324.1|12333.8|12328.3|12327.6|12323.6|9
1646805960000|2022-03-09 06:06:00|12328.6|12324.6|12330.3|12326.3|12333.1|12327.3|12328.6|12324.6|9
1646805970000|2022-03-09 06:06:10|12330.1|12326.1|12329.4|12325.4|12330.1|12326.2|12329|12325.4|2
1646805980000|2022-03-09 06:06:20|12329|12326.2|12332.8|12324.8|12335.8|12328.1|12329|12324.3|18
1646805990000|2022-03-09 06:06:30|12331.6|12327.6|12333.1|12325.1|12333.1|12327.6|12329|12324.2|4
1646806000000|2022-03-09 06:06:40|12330.1|12326.1|12324.1|12320.1|12330.1|12326.1|12323.4|12318.6|10
1646806010000|2022-03-09 06:06:50|12324.4|12320.4|12325.9|12321.9|12327.1|12321.9|12322.1|12319.1|4
1646806020000|2022-03-09 06:07:00|12326.1|12322.1|12326.1|12322.1|12326.1|12322.1|12326.1|12322.1|1
1646806030000|2022-03-09 06:07:10|12325.9|12321.9|12324.9|12320.9|12326.1|12322.1|12324.9|12320.9|2
1646806040000|2022-03-09 06:07:20|12327.1|12319.1|12326.7|12318.7|12327.1|12321.1|12324.9|12318.7|1
1646806050000|2022-03-09 06:07:30|12323.3|12320.5|12325.2|12321.2|12326.7|12321.4|12323.3|12318.7|3
1646806060000|2022-03-09 06:07:40|12325.4|12321.4|12328.7|12320.7|12328.7|12322|12325.4|12320.7|1
1646806070000|2022-03-09 06:07:50|12326.3|12322.3|12323.9|12319.9|12328.7|12322.3|12323.7|12319.7|4
1646806080000|2022-03-09 06:08:00|12324.2|12320.2|12324.9|12320.9|12325.1|12321.2|12324|12320.2|2
1646806090000|2022-03-09 06:08:10|12325.1|12321.1|12322.8|12314.8|12325.1|12321.1|12320.6|12314.8|14
1646806100000|2022-03-09 06:08:20|12323.1|12315.1|12321.5|12317.5|12324.9|12320.3|12317.6|12314.7|7
1646806110000|2022-03-09 06:08:30|12321.2|12317.2|12323.7|12315.7|12324.4|12317.5|12321.2|12315.7|4
1646806120000|2022-03-09 06:08:40|12321.9|12317.9|12321.9|12317.9|12325.6|12318.2|12321|12316.1|7
1646806130000|2022-03-09 06:08:50|12324.1|12316.1|12328.4|12320.4|12328.4|12323.1|12324.1|12316.1|10
1646806140000|2022-03-09 06:09:00|12329.9|12321.9|12329.7|12321.7|12332.4|12324.4|12326.8|12320.7|14
1646806150000|2022-03-09 06:09:10|12327.5|12323.5|12334.1|12326.1|12334.1|12327.6|12327.5|12323.4|5
1646806160000|2022-03-09 06:09:20|12332.2|12328.2|12334.4|12326.4|12334.4|12328.4|12331.2|12324.9|9
1646806170000|2022-03-09 06:09:30|12332.6|12328.6|12330.4|12326.4|12334.7|12329.7|12330.4|12325.1|5
1646806180000|2022-03-09 06:09:40|12330.7|12326.7|12331.5|12327.5|12333.7|12327.5|12330.7|12325.4|1
1646806190000|2022-03-09 06:09:50|12331.2|12327.2|12330.5|12326.5|12331.4|12327.8|12330.3|12326.5|2
1646806200000|2022-03-09 06:10:00|12332.7|12324.7|12331.2|12327.2|12333|12327.4|12330.2|12324.2|7
1646806210000|2022-03-09 06:10:10|12331.5|12327.5|12332.5|12328.5|12335.3|12328.8|12331.5|12326.3|2
1646806220000|2022-03-09 06:10:20|12332|12328|12336.7|12328.7|12336.7|12329.2|12332|12327|13
1646806230000|2022-03-09 06:10:30|12336.5|12328.5|12337.2|12333.2|12338.2|12334.2|12333.1|12328.5|2
1646806240000|2022-03-09 06:10:40|12338.4|12334.4|12339.7|12331.7|12341.7|12335.5|12337.2|12331.7|4
1646806250000|2022-03-09 06:10:50|12340|12332|12336.2|12332.2|12340|12333.3|12335.7|12331.7|8
1646806260000|2022-03-09 06:11:00|12336|12332|12337.2|12333.2|12341.3|12334.8|12335.7|12330.8|2
1646806270000|2022-03-09 06:11:10|12336.2|12333.4|12339.4|12331.4|12339.7|12333.4|12335.2|12329.7|6
1646806280000|2022-03-09 06:11:20|12339.7|12331.7|12339.1|12331.1|12340.3|12333.8|12337.5|12331.1|3
1646806290000|2022-03-09 06:11:30|12338.2|12330.2|12333.2|12329.2|12338.7|12332.5|12333.2|12328.2|3
1646806300000|2022-03-09 06:11:40|12333.5|12329.5|12334|12326|12334.3|12329.5|12327.5|12322|10
1646806310000|2022-03-09 06:11:50|12333.8|12325.8|12333.7|12325.7|12334.3|12326.3|12333.7|12325.7|1
1646806320000|2022-03-09 06:12:00|12331.2|12327.2|12327.2|12324.4|12332.3|12327.2|12326.2|12322.7|7
1646806330000|2022-03-09 06:12:10|12327.4|12324.6|12322.5|12314.5|12329.3|12324.6|12322.2|12314.2|20
1646806340000|2022-03-09 06:12:20|12321.4|12317.4|12321.4|12313.4|12321.6|12317.6|12318.1|12310.8|18
1646806350000|2022-03-09 06:12:30|12319.2|12315.2|12319.9|12315.9|12321.2|12315.9|12318.7|12312.9|4
1646806360000|2022-03-09 06:12:40|12319.7|12315.7|12318|12314|12321.5|12315.9|12317.4|12311.2|5
1646806370000|2022-03-09 06:12:50|12319.8|12311.8|12318.7|12310.7|12320.1|12313|12316.7|12310.2|1
1646806380000|2022-03-09 06:13:00|12318.8|12310.8|12314.4|12310.4|12318.8|12313|12314|12306.9|10
1646806390000|2022-03-09 06:13:10|12314.7|12310.7|12314.7|12310.7|12314.7|12310.7|12314.7|12310.7|0
1646806400000|2022-03-09 06:13:20|12318.7|12309.7|12319|12315|12321.2|12315|12317.7|12309.7|3
1646806410000|2022-03-09 06:13:30|12318.7|12314.7|12324.2|12316.2|12325.1|12320.6|12318.7|12312.9|7
1646806420000|2022-03-09 06:13:40|12321.7|12317.7|12320.7|12312.7|12323.5|12317.7|12319.7|12312.7|6
1646806430000|2022-03-09 06:13:50|12320.9|12312.9|12321.2|12313.2|12321.2|12314.8|12318.2|12312.2|1
1646806440000|2022-03-09 06:14:00|||||||||2
1646806450000|2022-03-09 06:14:10|12319.7|12315.7|12320.4|12316.4|12322.2|12316.4|12319.7|12314.2|2
1646806460000|2022-03-09 06:14:20|12322.9|12314.9|12323.5|12315.5|12323.8|12317.4|12321.4|12314.9|0
1646806470000|2022-03-09 06:14:30|12323.8|12315.8|12337.9|12329.9|12338.5|12330.5|12322|12315.8|15
1646806480000|2022-03-09 06:14:40|12336|12332|12337.9|12329.9|12337.9|12332|12335.7|12329.9|2
1646806490000|2022-03-09 06:14:50|12335.7|12331.7|12335.7|12331.7|12337.9|12331.7|12335.7|12329.9|3
1646806500000|2022-03-09 06:15:00|12337.5|12329.5|12334.9|12326.9|12337.6|12332|12329.7|12321.7|4
1646806510000|2022-03-09 06:15:10|12335.4|12327.4|12336.4|12332.4|12341.5|12336.9|12334.4|12327.4|10
1646806520000|2022-03-09 06:15:20|12337.4|12333.4|12338.1|12334.1|12338.4|12334.4|12337.1|12333.1|4
1646806530000|2022-03-09 06:15:30|12338.3|12334.3|12347.1|12339.1|12347.1|12339.1|12338.3|12333.3|5
1646806540000|2022-03-09 06:15:40|12346.6|12338.6|12345.9|12337.9|12346.9|12341|12343.7|12337.9|6
1646806550000|2022-03-09 06:15:50|12344.1|12340.1|12341.1|12337.1|12346.6|12340.4|12340.1|12334.1|10
1646806560000|2022-03-09 06:16:00|12341.6|12337.6|12342.1|12338.1|12342.1|12339.1|12341.6|12337.6|3
1646806570000|2022-03-09 06:16:10|12344.3|12336.3|12343.4|12339.4|12345.6|12340.4|12342.3|12335.4|16
1646806580000|2022-03-09 06:16:20|12345.2|12337.2|12342.4|12338.4|12345.2|12338.4|12342.4|12337.2|0
1646806590000|2022-03-09 06:16:30|12341.1|12337.1|12340.1|12336.1|12341.9|12337.1|12338.1|12333.2|13
1646806600000|2022-03-09 06:16:40|12339.9|12335.9|12338.4|12334.4|12340.9|12335.9|12338.1|12332.3|0
1646806610000|2022-03-09 06:16:50|12339.9|12331.9|12339.7|12335.7|12339.9|12335.7|12337.3|12331.9|5
1646806620000|2022-03-09 06:17:00|12339.1|12335.1|12343.1|12335.1|12345.3|12339.1|12338.6|12334.6|9
1646806630000|2022-03-09 06:17:10|12343.4|12335.4|12343.1|12339.1|12344.6|12339.1|12343.1|12335.4|1
1646806640000|2022-03-09 06:17:20|12344.6|12336.6|12342.4|12338.4|12344.6|12338.8|12341.8|12336.2|3
1646806650000|2022-03-09 06:17:30|12342.1|12338.1|12355.4|12352.6|12356.5|12352.6|12342.1|12337.3|55
1646806660000|2022-03-09 06:17:40|12354.9|12352.1|12351.9|12349.1|12357.7|12352.1|12350.5|12345|14
1646806670000|2022-03-09 06:17:50|12352.7|12348.7|12353.3|12345.3|12353.3|12348.7|12349.5|12344.2|11
1646806680000|2022-03-09 06:18:00|12351.5|12347.5|12350.2|12346.2|12353.3|12348.3|12350.2|12343.8|9
1646806690000|2022-03-09 06:18:10|12352|12344|12349.5|12345.5|12357|12350.6|12348.9|12342.6|20
1646806700000|2022-03-09 06:18:20|12349.8|12345.8|12354.8|12346.8|12354.8|12346.8|12349.8|12345|6
1646806710000|2022-03-09 06:18:30|12355|12347|12353|12349|12355|12349.5|12352.7|12347|0
1646806720000|2022-03-09 06:18:40|12353.3|12349.3|12354|12350|12354|12350|12351.9|12349.1|11
1646806730000|2022-03-09 06:18:50|12353|12350.2|12357.2|12354.4|12357.5|12354.7|12353|12350.2|8
1646806740000|2022-03-09 06:19:00|12356.9|12354.1|12366.4|12358.4|12371.7|12365.6|12356.9|12354.1|63
1646806750000|2022-03-09 06:19:10|12366.5|12358.5|12364.7|12360.7|12368.3|12362.7|12364.5|12358.4|3
1646806760000|2022-03-09 06:19:20|12363.9|12361.1|12362.3|12358.3|12366|12362|12360.4|12354.7|11
1646806770000|2022-03-09 06:19:30|12361.9|12359.1|12364.2|12360.2|12366|12360.2|12361.6|12355.6|13
1646806780000|2022-03-09 06:19:40|12364|12360|12364.8|12360.8|12367.9|12362.8|12363.3|12358.7|16
1646806790000|2022-03-09 06:19:50|12365.7|12357.7|12364.2|12360.2|12366.3|12360.5|12364.2|12357.7|4
1646806800000|2022-03-09 06:20:00|12364.5|12360.5|12366.7|12362.7|12368.3|12362.7|12363|12357.8|4
1646806810000|2022-03-09 06:20:10|12366.5|12362.5|12369.8|12361.8|12369.8|12364|12366.5|12360.8|12
1646806820000|2022-03-09 06:20:20|12367.5|12363.5|12372.3|12364.3|12372.3|12366.9|12366.8|12361.3|12
1646806830000|2022-03-09 06:20:30|12371.3|12367.3|12372|12368|12372|12368|12371.3|12367.3|10
1646806840000|2022-03-09 06:20:40|12372.2|12368.2|12371.5|12367.5|12373.4|12368.2|12371.2|12365.4|11
1646806850000|2022-03-09 06:20:50|12373.3|12365.3|12369.5|12365.5|12373.3|12366.2|12369.5|12364|2
1646806860000|2022-03-09 06:21:00|12371.7|12363.7|12369|12361|12372|12364.2|12366.8|12360.8|10
1646806870000|2022-03-09 06:21:10|12367.1|12363.1|12360.7|12356.7|12368|12363.1|12358.2|12352.7|15
1646806880000|2022-03-09 06:21:20|12362.1|12354.1|12358.8|12354.8|12362.1|12355.5|12358.5|12352.3|16
1646806890000|2022-03-09 06:21:30|12359.6|12355.6|12359.1|12355.1|12359.6|12355.6|12359.1|12355.1|2
1646806900000|2022-03-09 06:21:40|12358.2|12355.4|12366.1|12363.3|12366.1|12363.3|12357.5|12353.6|15
1646806910000|2022-03-09 06:21:50|12365.8|12363|12364.8|12360.8|12367.3|12363|12364.8|12359.3|1
1646806920000|2022-03-09 06:22:00|12365.1|12361.1|12367.1|12363.1|12367.6|12363.1|12364.1|12359.3|5
1646806930000|2022-03-09 06:22:10|12369.3|12361.3|12368.4|12364.4|12369.3|12364.4|12367.1|12361.3|6
1646806940000|2022-03-09 06:22:20|12370.9|12362.9|12368.4|12364.4|12370.9|12364.4|12368.4|12362.9|3
1646806950000|2022-03-09 06:22:30|12368.3|12364.3|12367.9|12363.9|12368.4|12364.4|12367.9|12363.9|0
1646806960000|2022-03-09 06:22:40|12367.8|12363.8|12368.4|12364.4|12368.4|12364.4|12367.6|12363.6|0
1646806970000|2022-03-09 06:22:50|12368.1|12364.1|12367.9|12365.1|12368.3|12365.4|12367.6|12363.6|1
1646806980000|2022-03-09 06:23:00|12368.2|12365.4|12368.4|12360.4|12369.9|12365.4|12367.3|12360.4|4
1646806990000|2022-03-09 06:23:10|12368.2|12360.2|12368.2|12360.2|12368.6|12360.6|12367.9|12359.9|3
1646807000000|2022-03-09 06:23:20|12366.6|12362.6|12362.1|12359.3|12368.6|12362.6|12362.1|12354.7|6
1646807010000|2022-03-09 06:23:30|12362.5|12358.5|12363.2|12359.2|12364.9|12359.7|12360.8|12356.2|5
1646807020000|2022-03-09 06:23:40|12363.6|12359.6|12368.9|12360.9|12368.9|12360.9|12362.9|12356.2|7
1646807030000|2022-03-09 06:23:50|12367.1|12363.1|12370.2|12362.2|12370.2|12364.4|12367.1|12361.2|12
1646807040000|2022-03-09 06:24:00|12370.4|12362.4|12386.7|12382.7|12389.2|12383.9|12370.4|12362.4|57
1646807050000|2022-03-09 06:24:10|12388.9|12380.9|12383.5|12379.5|12389.5|12384.5|12383.5|12379.5|15
1646807060000|2022-03-09 06:24:20|12383.1|12380.3|12386.4|12382.4|12389.2|12383.4|12383.1|12379.2|3
1646807070000|2022-03-09 06:24:30|12385.9|12381.9|12382.5|12378.5|12385.9|12381.9|12382.4|12378.4|10
1646807080000|2022-03-09 06:24:40|12383|12379|12381.7|12377.7|12384.5|12379.4|12381.7|12376.2|6
1646807090000|2022-03-09 06:24:50|12383|12379|12383|12379|12383|12379|12383|12379|1
1646807100000|2022-03-09 06:25:00|12382.5|12378.5|12380.9|12376.9|12383.7|12379.7|12380.9|12375.2|10
1646807110000|2022-03-09 06:25:10|12380.4|12377.6|12377.5|12369.5|12380.4|12377.6|12373.4|12368|9
1646807120000|2022-03-09 06:25:20|12375.4|12371.4|12370.7|12362.7|12377.5|12371.4|12370.7|12362.7|15
1646807130000|2022-03-09 06:25:30|12371|12363|12367.7|12363.7|12371|12363.7|12364|12357.2|17
1646807140000|2022-03-09 06:25:40|12367.9|12363.9|12375.7|12367.7|12377.5|12371|12367.9|12363.8|15
1646807150000|2022-03-09 06:25:50|12376.2|12368.2|12383.5|12375.5|12383.5|12377.7|12372.7|12367.7|7
1646807160000|2022-03-09 06:26:00|12381.7|12377.7|12384.5|12376.5|12387.6|12382.6|12380.7|12375.2|10
1646807170000|2022-03-09 06:26:10|12384.8|12376.8|12383|12379|12385.5|12380|12383|12376.8|7
1646807180000|2022-03-09 06:26:20|12384.8|12376.8|12372.5|12364.5|12385.7|12378.6|12368|12362.2|35
1646807190000|2022-03-09 06:26:30|12369.7|12365.7|12373.3|12369.3|12376.5|12369.6|12369.7|12363.8|10
1646807200000|2022-03-09 06:26:40|||||||||1
1646807210000|2022-03-09 06:26:50|12372.7|12368.7|12372.7|12368.7|12372.7|12368.7|12372.7|12368.7|0
1646807220000|2022-03-09 06:27:00|12373|12369|12378.8|12370.8|12378.8|12373|12373|12367.2|9
1646807230000|2022-03-09 06:27:10|12377|12373|12376.1|12368.1|12378.1|12374.9|12373.6|12367.6|7
1646807240000|2022-03-09 06:27:20|12374|12370|12370.3|12366.3|12375.5|12370.3|12369.7|12362.4|9
1646807250000|2022-03-09 06:27:30|12370.5|12366.5|12367.8|12359.8|12370.5|12366.5|12365.5|12359.8|12
1646807260000|2022-03-09 06:27:40|12366|12362|12368.8|12360.8|12369.5|12363.6|12366|12359.8|7
1646807270000|2022-03-09 06:27:50|12369.1|12361.1|12368.8|12360.8|12371.3|12363.3|12368.6|12360.6|2
1646807280000|2022-03-09 06:28:00|12367.3|12363.3|12364.8|12356.8|12368.8|12363.5|12364.1|12356.8|4
1646807290000|2022-03-09 06:28:10|12364.6|12356.6|12367.9|12363.9|12370.1|12364.1|12363.7|12356.6|14
1646807300000|2022-03-09 06:28:20|12367.6|12363.6|12367.6|12363.6|12369.4|12363.8|12367.6|12361.4|2
1646807310000|2022-03-09 06:28:30|12369.8|12361.8|12367.6|12363.6|12370.8|12365.8|12367.6|12361.8|5
1646807320000|2022-03-09 06:28:40|||||||||4
1646807330000|2022-03-09 06:28:50|12367.8|12363.8|12369.1|12361.1|12369.8|12364.1|12367.8|12361.1|4
1646807340000|2022-03-09 06:29:00|12367.6|12363.6|12368.2|12360.2|12368.5|12363.6|12366.4|12360.2|12
1646807350000|2022-03-09 06:29:10|12365.7|12361.7|12367.6|12359.6|12369.2|12362|12364.4|12359.6|12
1646807360000|2022-03-09 06:29:20|12367.9|12359.9|12367.9|12359.9|12368.6|12360.6|12367.9|12359.9|4
1646807370000|2022-03-09 06:29:30|12365.7|12361.7|12364.9|12360.9|12365.7|12361.7|12364.9|12360.9|1
1646807380000|2022-03-09 06:29:40|12364.6|12360.6|12366|12362|12366|12362|12364.6|12360.6|2
1646807390000|2022-03-09 06:29:50|12369.2|12361.2|12367.9|12363.9|12369.2|12364.9|12367.9|12361.2|12
1646807400000|2022-03-09 06:30:00|12367.7|12363.7|12376.7|12372.7|12378.5|12372.7|12367.7|12363.7|11
1646807410000|2022-03-09 06:30:10|12376.9|12372.9|12381.6|12373.6|12381.6|12376.9|12372.9|12368.9|21
1646807420000|2022-03-09 06:30:20|12381.4|12373.4|12380.1|12376.1|12381.6|12376.1|12379.8|12373.4|3
1646807430000|2022-03-09 06:30:30|12381|12373|12377.4|12373.4|12381|12374|12377.4|12370.9|6
1646807440000|2022-03-09 06:30:40|12377.9|12373.9|12377.4|12373.4|12377.9|12373.9|12377.4|12373.4|3
1646807450000|2022-03-09 06:30:50|12377.2|12373.2|12384.2|12376.2|12384.2|12379|12376.1|12369.9|24
1646807460000|2022-03-09 06:31:00|12382.4|12378.4|12380.7|12376.7|12384.5|12378.7|12380.7|12373.9|3
1646807470000|2022-03-09 06:31:10|12380.4|12376.4|12383.9|12375.9|12384.2|12378.4|12380.4|12374.4|6
1646807480000|2022-03-09 06:31:20|12383.2|12375.2|12378.9|12374.9|12383.2|12376.4|12377.9|12372.9|2
1646807490000|2022-03-09 06:31:30|12379.1|12375.1|12381.7|12377.7|12383.2|12377.7|12379.1|12374.1|6
1646807500000|2022-03-09 06:31:40|12383.5|12375.5|12377|12373|12383.5|12378.6|12376.5|12372.5|9
1646807510000|2022-03-09 06:31:50|12379.2|12371.2|12382.5|12374.5|12382.9|12374.9|12377.5|12371.2|6
1646807520000|2022-03-09 06:32:00|12381|12377|12381.4|12377.4|12382.9|12377.5|12380|12374.5|8
1646807530000|2022-03-09 06:32:10|12383.2|12375.2|12380.8|12378|12383.2|12378.6|12380.8|12375.2|7
1646807540000|2022-03-09 06:32:20|12381.4|12378.6|12386|12382|12387.9|12382.7|12381.4|12378.4|12
1646807550000|2022-03-09 06:32:30|12385.6|12381.6|12387.9|12379.9|12387.9|12384.5|12384.4|12379.2|9
1646807560000|2022-03-09 06:32:40|12388|12380|12387.9|12379.9|12389.3|12383.9|12386|12379.9|3
1646807570000|2022-03-09 06:32:50|12388.4|12380.4|12387.8|12379.8|12389|12384.2|12385.3|12378.8|2
1646807580000|2022-03-09 06:33:00|12385.7|12381.7|12385.7|12382.9|12388.5|12382.9|12385.3|12378.7|13
1646807590000|2022-03-09 06:33:10|12385.1|12382.3|12390.5|12382.5|12392.2|12386|12383.7|12379.8|21
1646807600000|2022-03-09 06:33:20|12390.3|12382.3|12391.8|12383.8|12391.8|12386|12389.3|12381.8|2
1646807610000|2022-03-09 06:33:30|12390.8|12382.8|12389.5|12385.5|12390.8|12385.5|12387.2|12382.5|7
1646807620000|2022-03-09 06:33:40|12389.8|12385.8|12390.3|12386.3|12393.3|12387.3|12387.2|12383.2|12
1646807630000|2022-03-09 06:33:50|12392.5|12384.5|12392.4|12388.4|12394.5|12388.7|12389.8|12384.5|8
1646807640000|2022-03-09 06:34:00|12393.2|12389.2|12403.8|12399.8|12406.1|12400.6|12393.2|12388.6|47
1646807650000|2022-03-09 06:34:10|12405.1|12397.1|12403.8|12399.8|12405.5|12402.4|12402.3|12397.1|21
1646807660000|2022-03-09 06:34:20|12404.5|12400.5|12407.3|12399.3|12407.3|12403.3|12404|12399.3|8
1646807670000|2022-03-09 06:34:30|12407|12399|12402.3|12398.3|12407.8|12400.3|12398.3|12394.3|16
1646807680000|2022-03-09 06:34:40|12402|12398|12401.4|12397.4|12405.7|12400.6|12399.8|12395.8|12
1646807690000|2022-03-09 06:34:50|12403.2|12395.2|12403.1|12400.3|12407.5|12401|12399.7|12393.7|24
1646807700000|2022-03-09 06:35:00|12403.4|12400.6|12403.8|12399.8|12406.5|12401.9|12403.1|12397.8|3
1646807710000|2022-03-09 06:35:10|12403.5|12399.5|12402|12398|12403.8|12400.6|12402|12395.5|9
1646807720000|2022-03-09 06:35:20|12402.8|12394.8|12397.4|12393.4|12402.8|12397|12396|12391.3|15
1646807730000|2022-03-09 06:35:30|12398|12394|12401.8|12393.8|12402.8|12396.6|12397.9|12392.4|9
1646807740000|2022-03-09 06:35:40|12400.3|12396.3|12400.3|12396.3|12400.8|12396.3|12398.6|12392.8|3
1646807750000|2022-03-09 06:35:50|12398.8|12394.8|12398.3|12394.3|12401.8|12396.3|12397.2|12392.5|10
1646807760000|2022-03-09 06:36:00|12398.1|12394.1|12394|12390|12398.3|12394.3|12393.8|12389.8|13
1646807770000|2022-03-09 06:36:10|12393.2|12389.2|12394.8|12386.8|12397.8|12391.6|12389.4|12381.4|59
1646807780000|2022-03-09 06:36:20|12393.5|12385.5|12391|12383|12393.5|12385.5|12389|12382.8|4
1646807790000|2022-03-09 06:36:30|12390.8|12382.8|12392.5|12384.5|12392.8|12385.3|12388.7|12382.5|1
1646807800000|2022-03-09 06:36:40|12390.1|12386.1|12394.3|12390.3|12394.3|12390.3|12388.8|12382.8|6
1646807810000|2022-03-09 06:36:50|12394.5|12390.5|12401.8|12393.8|12402.1|12395.3|12394.5|12387.3|10
1646807820000|2022-03-09 06:37:00|12403.7|12395.7|12405.8|12401.8|12407|12402.9|12402.2|12394.8|15
1646807830000|2022-03-09 06:37:10|12404.5|12400.5|12405.8|12397.8|12408.5|12403|12404|12397.5|12
1646807840000|2022-03-09 06:37:20|12406.2|12398.2|12408.2|12400.2|12409.6|12404.1|12404.6|12398.2|18
1646807850000|2022-03-09 06:37:30|12407.9|12399.9|12406|12398|12407.9|12399.9|12406|12398|4
1646807860000|2022-03-09 06:37:40|12406.3|12398.3|12400.4|12392.4|12406.9|12400.7|12400.1|12392.1|8
1646807870000|2022-03-09 06:37:50|12400.2|12392.2|12397.4|12393.4|12400.2|12393.7|12397|12389|4
1646807880000|2022-03-09 06:38:00|12398|12394|12400.2|12392.2|12400.2|12395.4|12397.7|12391.9|4
1646807890000|2022-03-09 06:38:10|12398.4|12394.4|12401.2|12393.2|12401.2|12394.9|12397.7|12391.9|6
1646807900000|2022-03-09 06:38:20|12399.4|12395.4|12399.9|12391.9|12401.2|12396.2|12397.7|12391.9|2
1646807910000|2022-03-09 06:38:30|12397.7|12393.7|12394.6|12386.6|12398.7|12394.7|12392.2|12384.7|8
1646807920000|2022-03-09 06:38:40|12394.9|12386.9|12393.3|12389.3|12395.8|12390|12392|12385.4|10
1646807930000|2022-03-09 06:38:50|12393|12389|12393.2|12389.2|12395.5|12390|12391.1|12387.5|3
1646807940000|2022-03-09 06:39:00|12392.9|12388.9|12388.1|12385.3|12393.2|12388.9|12387.2|12383.2|11
1646807950000|2022-03-09 06:39:10|12389.2|12385.2|12386.9|12378.9|12389.9|12385.7|12386.7|12378.7|9
1646807960000|2022-03-09 06:39:20|12386.5|12378.5|12378|12374|12386.5|12378.5|12377.1|12371.1|23
1646807970000|2022-03-09 06:39:30|12377.5|12373.5|12383.8|12375.8|12383.8|12377|12377.5|12373.2|29
1646807980000|2022-03-09 06:39:40|12383.6|12375.6|12383.8|12375.8|12384.3|12377.9|12379.7|12375.1|2
1646807990000|2022-03-09 06:39:50|12382.6|12378.6|12384.8|12376.8|12385.1|12379.3|12381|12375.8|6
1646808000000|2022-03-09 06:40:00|12384.3|12380.3|12391.8|12383.8|12391.8|12385.3|12382.4|12379|10
1646808010000|2022-03-09 06:40:10|12391.5|12383.5|12390.8|12386.8|12391.8|12386.8|12388.7|12382.2|7
1646808020000|2022-03-09 06:40:20|12391.2|12388.4|12390.8|12386.8|12391.6|12388.4|12390.8|12386.8|3
1646808040000|2022-03-09 06:40:40|||||||||3
1646808050000|2022-03-09 06:40:50|12394.8|12388.8|12392.3|12388.3|12396.8|12389.6|12392.3|12386.8|15
1646808060000|2022-03-09 06:41:00|12391.5|12387.5|12386.7|12383.9|12392.4|12387.5|12384.2|12379.5|12
1646808070000|2022-03-09 06:41:10|12386.1|12383.3|12388.1|12380.1|12388.5|12383.3|12384.3|12378.7|11
1646808080000|2022-03-09 06:41:20|12387.8|12379.8|12386.3|12382.3|12389.8|12385.3|12384.1|12379.1|7
1646808090000|2022-03-09 06:41:30|12386.5|12382.5|12386.5|12382.5|12386.5|12382.5|12385.5|12381.5|2
1646808100000|2022-03-09 06:41:40|12390|12386|12388.8|12384.8|12390|12386|12388.8|12384.8|8
1646808110000|2022-03-09 06:41:50|12389.1|12385.1|12392.3|12384.3|12392.3|12385.1|12387.8|12382.3|2
1646808120000|2022-03-09 06:42:00|12392.1|12384.1|12397.3|12393.3|12399.8|12394|12391.3|12383.3|11
1646808130000|2022-03-09 06:42:10|12396.8|12392.8|12400.6|12396.6|12403.1|12396.6|12396|12390.1|31
1646808140000|2022-03-09 06:42:20|12402.8|12394.8|12397.6|12393.6|12404.1|12398|12397.1|12391.1|10
1646808150000|2022-03-09 06:42:30|12396|12393.2|12397.6|12393.6|12398.1|12394.1|12395.7|12392.1|4
1646808160000|2022-03-09 06:42:40|12397.9|12393.9|12399.4|12391.4|12399.4|12393.9|12397.1|12391.1|3
1646808170000|2022-03-09 06:42:50|12396.9|12392.9|12397.1|12393.1|12398.1|12394.1|12396.9|12392.9|0
1646808180000|2022-03-09 06:43:00|12395.5|12392.7|12395.1|12391.1|12395.5|12392.7|12394.6|12390.6|9
1646808190000|2022-03-09 06:43:10|12396.1|12392.1|12397.4|12389.4|12397.8|12392.1|12394.9|12389.4|7
1646808200000|2022-03-09 06:43:20|12397.8|12389.8|12398.1|12394.1|12398.1|12394.8|12395.9|12389.8|6
1646808210000|2022-03-09 06:43:30|12402.6|12394.6|12401.9|12393.9|12403.1|12396.6|12398|12393.6|10
1646808220000|2022-03-09 06:43:40|12401.6|12393.6|12400.9|12396.9|12402.4|12396.9|12397.6|12392.4|5
1646808230000|2022-03-09 06:43:50|12400.4|12396.4|12403.2|12399.2|12405.7|12400.8|12398.7|12393.1|10
1646808240000|2022-03-09 06:44:00|12403.7|12399.7|12404.6|12401.8|12407.9|12402.8|12402.2|12396.7|7
1646808250000|2022-03-09 06:44:10|12405.4|12401.4|12405.7|12401.7|12408|12403.3|12402.7|12397.1|7
1646808260000|2022-03-09 06:44:20|12405.6|12401.6|12411.4|12407.4|12411.4|12407.4|12404.2|12399.1|12
1646808270000|2022-03-09 06:44:30|12411.6|12407.6|12411.4|12407.4|12412.6|12408.6|12411.4|12407.4|16
1646808280000|2022-03-09 06:44:40|12411.2|12407.2|12413.4|12405.4|12413.8|12409.2|12409.9|12404.4|17
1646808290000|2022-03-09 06:44:50|12413.1|12405.1|12413|12409|12413.2|12409|12411.3|12405.1|9
1646808300000|2022-03-09 06:45:00|12412.8|12408.8|12412|12409.2|12413.8|12409.2|12411.4|12405.8|11
1646808310000|2022-03-09 06:45:10|12410|12407.2|12410.7|12406.7|12410.7|12407.2|12409.9|12405.9|14
1646808320000|2022-03-09 06:45:20|12410.4|12406.4|12410.7|12406.7|12410.7|12406.7|12409.2|12405.2|7
1646808330000|2022-03-09 06:45:30|12410.2|12406.2|12408.4|12400.4|12410.2|12406.5|12406.2|12400.4|6
1646808340000|2022-03-09 06:45:40|12406.8|12402.8|12405.2|12401.2|12406.8|12402.8|12401.9|12395.7|13
1646808350000|2022-03-09 06:45:50|12404.7|12400.7|12399.4|12391.4|12405|12400.8|12397.9|12390.7|6
1646808360000|2022-03-09 06:46:00|12398.2|12394.2|12399|12395|12402.4|12396.2|12397.9|12391.7|4
1646808370000|2022-03-09 06:46:10|12400.9|12396.9|12401.1|12393.1|12402.7|12396.9|12396.2|12390.9|21
1646808380000|2022-03-09 06:46:20|12400.9|12392.9|12397.9|12393.9|12400.9|12394.9|12397.9|12391.7|2
1646808390000|2022-03-09 06:46:30|12400.9|12392.9|12400.1|12392.1|12402.1|12394.6|12397.9|12391.6|4
1646808400000|2022-03-09 06:46:40|12398.9|12394.9|12393.9|12389.9|12401.4|12394.9|12393.9|12388.2|7
1646808410000|2022-03-09 06:46:50|12393.3|12389.3|12393.8|12385.8|12394.4|12389.3|12391.6|12385.1|7
1646808420000|2022-03-09 06:47:00|12394.1|12386.1|12393.1|12389.1|12396.1|12390.3|12393.1|12386.1|4
1646808430000|2022-03-09 06:47:10|12393.3|12389.3|12395.6|12391.6|12398|12391.6|12393.3|12387.5|8
1646808440000|2022-03-09 06:47:20|12397.4|12389.4|12391.4|12387.4|12397.4|12390.9|12391.3|12387.4|1
1646808450000|2022-03-09 06:47:30|12391.1|12387.1|12392.7|12384.7|12394.3|12387.2|12389.6|12383.5|4
1646808460000|2022-03-09 06:47:40|12390.5|12386.5|12386.3|12382.3|12391|12387|12385.4|12379.5|25
1646808470000|2022-03-09 06:47:50|12386|12382|12389.9|12385.9|12390.9|12386.2|12386|12380.8|5
1646808480000|2022-03-09 06:48:00|12392.5|12384.5|12395.4|12387.4|12395.9|12387.9|12392.5|12384.5|7
1646808490000|2022-03-09 06:48:10|12396.1|12388.1|12395.1|12391.1|12396.1|12391.9|12393.9|12387.9|3
1646808500000|2022-03-09 06:48:20|12395.5|12391.5|12394.9|12390.9|12398.4|12392.9|12394.1|12386.4|4
1646808510000|2022-03-09 06:48:30|12393.7|12390.5|12394.9|12390.9|12396.4|12390.9|12393.7|12388.1|3
1646808520000|2022-03-09 06:48:40|12395.3|12391.3|12393.5|12389.5|12396.2|12392.2|12391.9|12387.9|9
1646808530000|2022-03-09 06:48:50|12392.9|12388.9|12393.4|12385.4|12394.4|12388.9|12391.6|12385.4|3
1646808540000|2022-03-09 06:49:00|12391.6|12387.6|12401.6|12398.8|12401.6|12398.8|12391.6|12387.6|10
1646808550000|2022-03-09 06:49:10|12403|12399|12402.9|12398.9|12405.9|12400.6|12402.9|12396.8|8
1646808560000|2022-03-09 06:49:20|12403.1|12399.1|12402.2|12398.2|12403.4|12399.5|12401.9|12397.9|3
1646808570000|2022-03-09 06:49:30|12402.4|12394.4|12403.3|12399.3|12404.8|12399.3|12399.6|12393.1|14
1646808580000|2022-03-09 06:49:40|12403|12400.2|12411.8|12407.8|12413|12409|12403|12397.5|12
1646808590000|2022-03-09 06:49:50|12412.8|12404.8|12407.1|12399.1|12413.8|12405.8|12404.9|12398.8|5
1646808600000|2022-03-09 06:50:00|12406.8|12398.8|12406.4|12398.4|12411.4|12406.3|12403.8|12398.4|9
1646808610000|2022-03-09 06:50:10|12403.9|12399.9|12398.6|12394.6|12405|12399.9|12398.3|12390.6|13
1646808620000|2022-03-09 06:50:20|12398.4|12394.4|12401.4|12393.4|12401.4|12397|12397.8|12391.4|6
1646808630000|2022-03-09 06:50:30|12400.3|12396.3|12404.6|12400.6|12406.8|12400.6|12400.3|12394.6|9
1646808640000|2022-03-09 06:50:40|12404.3|12400.3|12404.3|12400.3|12406.8|12400.6|12404.3|12398.8|2
1646808650000|2022-03-09 06:50:50|12404.8|12396.8|12397.8|12389.8|12404.8|12398.6|12397.3|12389.3|37
1646808660000|2022-03-09 06:51:00|12397.6|12389.6|12396.7|12392.7|12403.1|12396.9|12396.7|12389.1|9
1646808670000|2022-03-09 06:51:10|12396.2|12392.2|12398.1|12390.1|12398.1|12392.2|12394.1|12389.4|1
1646808680000|2022-03-09 06:51:20|12396.6|12392.6|12396.6|12392.6|12396.6|12392.6|12396.6|12392.6|1
1646808690000|2022-03-09 06:51:30|12396.4|12392.4|12395.9|12391.9|12396.4|12392.4|12395.9|12391.9|1
1646808700000|2022-03-09 06:51:40|12395.2|12391.2|12399.9|12395.9|12402.2|12395.9|12394.7|12390.7|14
1646808710000|2022-03-09 06:51:50|12399.2|12395.2|12398.7|12390.7|12400.7|12395.2|12397.2|12390.7|2
1646808720000|2022-03-09 06:52:00|12397.2|12393.2|12397.6|12393.6|12399.7|12393.6|12396.9|12390.7|3
1646808730000|2022-03-09 06:52:10|12397.2|12393.2|12397.1|12389.1|12397.4|12393.2|12395.7|12389.1|3
1646808740000|2022-03-09 06:52:20|12397|12389|12396.5|12388.5|12397.5|12390.5|12394.5|12388.5|4
1646808750000|2022-03-09 06:52:30|12396.4|12388.4|12390.2|12386.2|12396.4|12390.2|12390.2|12386.2|8
1646808760000|2022-03-09 06:52:40|12390.5|12386.5|12391.9|12383.9|12393.7|12386.5|12388.1|12382.4|19
1646808770000|2022-03-09 06:52:50|12386.9|12384.1|12377.5|12369.5|12388|12384.1|12373.1|12369|80
1646808780000|2022-03-09 06:53:00|12377.4|12369.4|12375.9|12371.9|12377.7|12371.9|12374.9|12369|8
1646808790000|2022-03-09 06:53:10|12375.4|12371.4|12376.2|12372.2|12378|12372.2|12375.4|12369.7|4
1646808800000|2022-03-09 06:53:20|12378.7|12370.7|12378|12370|12378.7|12372.5|12376|12370|3
1646808810000|2022-03-09 06:53:30|12376.2|12372.2|12375.9|12367.9|12376.5|12372.2|12371.5|12367.3|10
1646808820000|2022-03-09 06:53:40|12376.1|12368.1|12376.4|12368.4|12376.4|12370|12373.4|12368.1|5
1646808830000|2022-03-09 06:53:50|12376.2|12368.2|12374.9|12370.9|12376.4|12370.9|12373.2|12367.4|6
1646808840000|2022-03-09 06:54:00|12375.2|12371.2|12380.4|12372.4|12382|12376.4|12375.2|12370.4|18
1646808850000|2022-03-09 06:54:10|12380.7|12372.7|12378.7|12370.7|12380.7|12374.9|12378.2|12370.2|3
1646808860000|2022-03-09 06:54:20|12376.5|12372.5|12377.9|12369.9|12379.7|12373.9|12375.2|12367.7|22
1646808870000|2022-03-09 06:54:30|12376.9|12368.9|12378|12370|12378.7|12372.2|12375|12368|9
1646808880000|2022-03-09 06:54:40|12377.7|12369.7|12378.2|12370.2|12378.7|12371.5|12374.5|12368.4|8
1646808890000|2022-03-09 06:54:50|12378.7|12370.7|12378|12370|12378.7|12371.2|12374.9|12368.9|5
1646808900000|2022-03-09 06:55:00|12375.5|12371.5|12374.4|12370.4|12377.7|12371.9|12373.9|12368.4|6
1646808910000|2022-03-09 06:55:10|12376.8|12368.8|12375.9|12371.9|12376.8|12372.2|12374.9|12368.8|4
1646808920000|2022-03-09 06:55:20|12375.4|12371.4|12377.1|12369.1|12377.4|12371.9|12374.7|12369.1|2
1646808930000|2022-03-09 06:55:30|12375.6|12371.6|12359.4|12351.4|12376|12371.9|12356.9|12350.4|42
1646808940000|2022-03-09 06:55:40|12359.6|12351.6|12364.8|12356.8|12367.4|12359.9|12357.9|12351.6|13
1646808950000|2022-03-09 06:55:50|12366.6|12358.6|12364.6|12360.6|12367.1|12360.6|12364.6|12358.6|6
1646808960000|2022-03-09 06:56:00|12364.3|12360.3|12366.1|12358.1|12370.1|12363.1|12364.3|12356.3|13
1646808970000|2022-03-09 06:56:10|12366.5|12358.5|12370.7|12366.7|12373.1|12366.7|12364|12357.1|13
1646808980000|2022-03-09 06:56:20|12370.1|12366.1|12368.1|12360.1|12371.1|12366.1|12360.8|12356.1|28
1646808990000|2022-03-09 06:56:30|12365.9|12361.9|12365.4|12361.4|12366.3|12363.5|12364.6|12361.4|14
1646809000000|2022-03-09 06:56:40|12368.4|12360.4|12365.1|12361.1|12368.4|12361.9|12362.3|12356.8|19
1646809010000|2022-03-09 06:56:50|12367.9|12363.9|12368.2|12364.2|12373.5|12366.8|12365.2|12359.4|9
1646809020000|2022-03-09 06:57:00|12367.9|12363.9|12378.7|12370.7|12378.7|12372.2|12365.1|12359.3|14
1646809030000|2022-03-09 06:57:10|12377.6|12373.6|12379.4|12371.4|12380.4|12375.4|12376.4|12370.1|14
1646809040000|2022-03-09 06:57:20|12378.9|12370.9|12377.8|12369.8|12378.9|12373.4|12370.3|12364.1|18
1646809050000|2022-03-09 06:57:30|12374.9|12370.9|12368.6|12360.6|12375.8|12370.9|12368.3|12360.6|25
1646809060000|2022-03-09 06:57:40|12368.1|12360.1|12361.9|12357.9|12368.1|12362.6|12358.9|12354.8|12
1646809070000|2022-03-09 06:57:50|12362.6|12354.6|12360.1|12352.1|12363.3|12356.3|12358.9|12352.1|16
1646809080000|2022-03-09 06:58:00|12355.1|12351.1|12359.3|12355.3|12362.9|12356.3|12354.6|12348.4|35
1646809090000|2022-03-09 06:58:10|12358.9|12354.9|12355.6|12351.6|12361.9|12356.3|12355.6|12350.4|8
1646809100000|2022-03-09 06:58:20|12355.4|12351.4|12358.7|12350.7|12360.1|12354.2|12355.2|12349.4|8
1646809110000|2022-03-09 06:58:30|12358.2|12350.2|12358.6|12354.6|12358.6|12354.6|12355.9|12348.7|3
1646809120000|2022-03-09 06:58:40|12357|12354.2|12362.4|12354.4|12363.1|12355.1|12357|12351.4|12
1646809130000|2022-03-09 06:58:50|12362.1|12354.1|12364.7|12356.7|12364.7|12356.7|12362.1|12354.1|0
1646809140000|2022-03-09 06:59:00|12362.6|12358.6|12362.7|12354.7|12370.1|12362.8|12361.4|12353.4|9
1646809150000|2022-03-09 06:59:10|12362.9|12354.9|12360.9|12356.9|12362.9|12356.9|12360.9|12354.2|0
1646809160000|2022-03-09 06:59:20|12363.1|12360.3|12369.4|12361.4|12370.6|12364.6|12363.1|12359.7|6
1646809170000|2022-03-09 06:59:30|12369.2|12361.2|12370.7|12362.7|12370.7|12363.9|12367.9|12360.7|6
1646809180000|2022-03-09 06:59:40|12368.9|12366.1|12370.4|12362.4|12370.7|12366.1|12368.5|12361.2|4
1646809190000|2022-03-09 06:59:50|12370.7|12362.7|12367.5|12363.5|12370.7|12363.9|12365.6|12359.4|17
1646809200000|2022-03-09 07:00:00|12369.4|12361.4|12371|12367|12371.4|12367.2|12366.1|12360.7|16
1646809210000|2022-03-09 07:00:10|12370.7|12366.7|12366.7|12362.7|12370.7|12366.7|12366.7|12362.7|10
1646809220000|2022-03-09 07:00:20|12367.2|12363.2|12369.7|12365.7|12369.7|12366|12367.2|12363.2|9
1646809230000|2022-03-09 07:00:30|12369.9|12365.9|12374.2|12370.2|12379.4|12372.5|12369.9|12364.8|18
1646809240000|2022-03-09 07:00:40|12373.9|12369.9|12370.7|12366.7|12375.7|12369.9|12370.7|12365.4|6
1646809250000|2022-03-09 07:00:50|12369.6|12366.8|12368.7|12364.7|12369.6|12366.8|12368.2|12364.2|7
1646809260000|2022-03-09 07:01:00|12368.2|12364.2|12368.2|12364.2|12368.2|12364.2|12368.2|12364.2|0
1646809270000|2022-03-09 07:01:10|12368.5|12364.5|12378.7|12370.7|12378.7|12373.2|12368.5|12364.5|16
1646809280000|2022-03-09 07:01:20|12377.1|12373.1|12384.2|12380.2|12390|12384.2|12377.1|12373.1|27
1646809290000|2022-03-09 07:01:30|12384.4|12380.4|12384.5|12380.5|12385.4|12382.6|12383.9|12380|9
1646809300000|2022-03-09 07:01:40|12385.2|12381.2|12385|12381|12387.3|12381.5|12384.5|12379|8
1646809310000|2022-03-09 07:01:50|12384.8|12380.8|12375.5|12371.5|12384.8|12380.8|12375|12369.3|18
1646809320000|2022-03-09 07:02:00|12376.1|12372.1|12372.1|12368.1|12377|12373.4|12371.2|12365.7|15
1646809330000|2022-03-09 07:02:10|12371.5|12367.5|12366.2|12362.2|12371.5|12367.5|12366.2|12359.7|10
1646809340000|2022-03-09 07:02:20|12367.7|12359.7|12352.7|12348.7|12367.7|12361.2|12351.9|12348.3|67
1646809350000|2022-03-09 07:02:30|12352.9|12348.9|12348.4|12340.4|12353.7|12349.7|12348.4|12340.4|41
1646809360000|2022-03-09 07:02:40|12345.7|12341.7|12349.2|12345.2|12351.9|12347.7|12345.7|12341.4|32
1646809370000|2022-03-09 07:02:50|12349.5|12345.5|12349.7|12341.7|12352|12346.2|12348.3|12341.7|13
1646809380000|2022-03-09 07:03:00|12348.1|12344.1|12349.7|12345.7|12355|12350.5|12348.1|12344.1|14
1646809390000|2022-03-09 07:03:10|12350|12346|12342.5|12338.5|12350.5|12346.5|12342.5|12338.5|14
1646809400000|2022-03-09 07:03:20|12342|12338|12342.5|12338.5|12345.3|12339.2|12340.9|12335|8
1646809410000|2022-03-09 07:03:30|12342.7|12338.7|12342.5|12338.5|12346|12340.5|12342.5|12337.3|9
1646809420000|2022-03-09 07:03:40|12339.5|12335.5|12337.5|12333.5|12344|12338.5|12334.5|12329.3|29
1646809430000|2022-03-09 07:03:50|12337.3|12333.3|12341.5|12337.5|12341.5|12337.5|12336.9|12333|10
1646809440000|2022-03-09 07:04:00|12343.3|12335.3|12337.5|12333.5|12343.3|12336|12335.5|12330.7|15
1646809450000|2022-03-09 07:04:10|12339|12331|12332.9|12330.1|12339|12332.5|12332.9|12329|7
1646809460000|2022-03-09 07:04:20|12333.9|12329.9|12333.2|12329.2|12336|12330.2|12328.9|12322.7|56
1646809470000|2022-03-09 07:04:30|12335.7|12327.7|12340.2|12336.2|12340.2|12336.2|12333.7|12327.7|23
1646809480000|2022-03-09 07:04:40|12339.7|12335.7|12339.7|12335.7|12339.7|12335.7|12339.7|12335.7|1
1646809490000|2022-03-09 07:04:50|12339.3|12336.5|12339.7|12335.7|12340.7|12336.8|12338.2|12332.7|8
1646809500000|2022-03-09 07:05:00|12338.4|12334.4|12339.1|12331.1|12339.1|12334.4|12335.3|12330.1|21
1646809510000|2022-03-09 07:05:10|12336.9|12332.9|12341.8|12337.8|12343.6|12339|12336.9|12331.1|19
1646809520000|2022-03-09 07:05:20|12341.5|12337.5|12345.2|12341.2|12345.2|12341.2|12341.5|12337.5|14
1646809530000|2022-03-09 07:05:30|12345.5|12341.5|12346.4|12342.4|12353.4|12347|12345.2|12339.4|14
1646809540000|2022-03-09 07:05:40|12346.5|12342.5|12349.3|12345.3|12354.3|12347.8|12346.2|12342.2|22
1646809550000|2022-03-09 07:05:50|12352.1|12344.1|12350.5|12346.5|12353.6|12348.2|12346.6|12343|3
1646809560000|2022-03-09 07:06:00|12352.7|12344.7|12354.5|12350.5|12355.7|12350.8|12348.8|12344.7|24
1646809570000|2022-03-09 07:06:10|12356.7|12348.7|12359.5|12351.5|12360.3|12354.2|12356.7|12348.7|8
1646809580000|2022-03-09 07:06:20|12359.2|12351.2|12350.2|12346.2|12359.2|12351.2|12350.2|12344.7|10
1646809590000|2022-03-09 07:06:30|12349.8|12345.8|12335.6|12331.6|12351|12345.8|12333.7|12327.7|24
1646809600000|2022-03-09 07:06:40|12338.1|12330.1|12341.7|12333.7|12341.7|12336.2|12336.4|12330.1|12
1646809610000|2022-03-09 07:06:50|12341.9|12333.9|12345.6|12341.6|12348|12341.6|12340.5|12333.9|7
1646809620000|2022-03-09 07:07:00|12345.4|12341.4|12344.2|12340.2|12345.4|12341.4|12344|12340|1
1646809630000|2022-03-09 07:07:10|12345.2|12341.2|12341.7|12337.7|12346.2|12342.2|12339.2|12335.2|8
1646809640000|2022-03-09 07:07:20|12342.5|12338.5|12343.7|12335.7|12344|12338.7|12342.2|12335|3
1646809650000|2022-03-09 07:07:30|12342.2|12334.2|12339.2|12335.2|12342.2|12335.2|12336.5|12331.7|4
1646809660000|2022-03-09 07:07:40|12337.6|12334.8|12325|12321|12337.6|12334.8|12320.7|12314.7|73
1646809670000|2022-03-09 07:07:50|12324|12321.2|12319.7|12311.7|12326.3|12321.2|12309.5|12304|52
1646809680000|2022-03-09 07:08:00|12320.2|12312.2|12320.5|12316.5|12323.7|12318.5|12319.5|12312.2|6
1646809690000|2022-03-09 07:08:10|12320.7|12316.7|12323.3|12315.3|12323.7|12317.8|12320.6|12315.3|8
1646809700000|2022-03-09 07:08:20|12322.1|12318.1|12324.3|12320.3|12324.3|12320.3|12322.1|12318.1|3
1646809710000|2022-03-09 07:08:30|12323.5|12319.5|12321.8|12317.8|12325.3|12319.5|12321.8|12317|6
1646809720000|2022-03-09 07:08:40|12322.2|12318.2|12324.2|12320.2|12324.7|12321.7|12322.2|12316.3|28
1646809730000|2022-03-09 07:08:50|12324.7|12320.7|12324.2|12320.2|12324.7|12320.7|12323.2|12319.2|9
1646809740000|2022-03-09 07:09:00|12327.2|12319.2|12335|12327|12335.3|12327.3|12325.8|12319.2|13
1646809750000|2022-03-09 07:09:10|12330.6|12327.8|12328|12320|12332|12327.8|12323.4|12319.5|19
1646809760000|2022-03-09 07:09:20|12326.1|12322.1|12326.9|12324.1|12329|12324.1|12326.1|12320.6|2
1646809770000|2022-03-09 07:09:30|12326|12323.2|12324.3|12320.3|12327.3|12324.1|12324.2|12318.1|5
1646809780000|2022-03-09 07:09:40|12323.3|12315.3|12324.8|12320.8|12328.3|12322.8|12323.3|12315.3|10
1646809790000|2022-03-09 07:09:50|12323.9|12321.1|12328|12320|12328.3|12321.2|12323.9|12319.3|5
1646809800000|2022-03-09 07:10:00|12327.8|12319.8|12323.6|12319.6|12327.8|12320.6|12323.6|12319.6|4
1646809810000|2022-03-09 07:10:10|12324.1|12320.1|12335.5|12332.7|12335.6|12332.7|12324.1|12320.1|24
1646809820000|2022-03-09 07:10:20|12337.1|12333.1|12334.9|12326.9|12338.1|12334.1|12327.5|12324|11
1646809830000|2022-03-09 07:10:30|12335.3|12327.3|12337.1|12333.1|12343.9|12336.9|12332.4|12326.6|17
1646809840000|2022-03-09 07:10:40|12339.3|12331.3|12339.6|12331.6|12340.9|12334.1|12336.4|12330.6|7
1646809850000|2022-03-09 07:10:50|12338.2|12334.2|12337.8|12333.8|12344.9|12341.7|12335.6|12330.9|14
1646809860000|2022-03-09 07:11:00|12338.1|12334.1|12334.8|12330.8|12339.6|12334.8|12332.3|12328.3|8
1646809870000|2022-03-09 07:11:10|12337.3|12329.3|12335.8|12331.8|12337.3|12331.8|12334.8|12329.3|3
1646809880000|2022-03-09 07:11:20|12336.1|12332.1|12337.8|12333.8|12338.1|12334.1|12336.1|12332.1|1
1646809890000|2022-03-09 07:11:30|12336.3|12332.3|12333.1|12329.1|12336.3|12332.3|12333.1|12329.1|6
1646809900000|2022-03-09 07:11:40|12335.6|12327.6|12335.6|12327.6|12335.6|12327.6|12335.6|12327.6|2
1646809910000|2022-03-09 07:11:50|12334.3|12326.3|12332.8|12328.8|12334.6|12329.1|12332.8|12326.1|0
1646809920000|2022-03-09 07:12:00|12333.1|12329.1|12336.1|12332.1|12337.3|12332.1|12333.1|12328.3|8
1646809930000|2022-03-09 07:12:10|12337.6|12329.6|12335.1|12331.1|12337.6|12331.4|12335.1|12329.6|1
1646809940000|2022-03-09 07:12:20|12337.3|12329.3|12331.1|12327.1|12338.9|12333.1|12330.9|12326.9|12
1646809950000|2022-03-09 07:12:30|12330.6|12326.6|12332.9|12324.9|12332.9|12327.4|12330.4|12324.6|1
1646809960000|2022-03-09 07:12:40|12333.1|12325.1|12333.3|12325.3|12335.2|12330.1|12332.8|12324.8|7
1646809970000|2022-03-09 07:12:50|12333|12325|12330.9|12322.9|12333.2|12326.1|12329.8|12322.9|7
1646809980000|2022-03-09 07:13:00|12330.6|12322.6|12316.6|12312.6|12330.6|12324.1|12313.7|12308.2|60
1646809990000|2022-03-09 07:13:10|12315.8|12313|12312.6|12308.6|12316.2|12313|12311.4|12307.4|16
1646810000000|2022-03-09 07:13:20|12311.9|12307.9|12311.6|12303.6|12313.9|12309|12309.4|12303.6|19
1646810010000|2022-03-09 07:13:30|12309.4|12305.4|12309.6|12305.6|12310.9|12306.7|12305.4|12298.9|13
1646810020000|2022-03-09 07:13:40|12311|12306.8|12310.8|12306.8|12314.9|12310.4|12310.8|12305.4|6
1646810030000|2022-03-09 07:13:50|12311.3|12307.3|12294.6|12286.6|12315.9|12310.1|12290.9|12285.2|83
1646810040000|2022-03-09 07:14:00|12292.2|12288.2|12289.4|12285.4|12294.6|12288.3|12287.1|12283.1|31
1646810050000|2022-03-09 07:14:10|12291.6|12283.6|12287.1|12283.1|12292.9|12288.9|12287.1|12283.1|25
1646810060000|2022-03-09 07:14:20|12287.4|12283.4|12289.9|12281.9|12290.9|12285.4|12286.1|12281.9|9
1646810070000|2022-03-09 07:14:30|12290.1|12282.1|12288.6|12284.6|12293.9|12289.9|12284|12277.6|46
1646810080000|2022-03-09 07:14:40|12288.3|12284.3|12310.1|12302.1|12313.4|12308.1|12288.3|12284.3|35
1646810090000|2022-03-09 07:14:50|12310.3|12302.3|12309.1|12305.1|12314.3|12308.8|12308.6|12302.1|15
1646810100000|2022-03-09 07:15:00|12307.1|12303.1|12306.1|12302.1|12310.1|12306.8|12305.1|12299.6|10
1646810110000|2022-03-09 07:15:10|12308.6|12300.6|12309.6|12301.6|12314.6|12308.8|12306.6|12300.6|10
1646810120000|2022-03-09 07:15:20|12310.2|12302.2|12314.6|12306.6|12314.6|12308.1|12307.8|12302|5
1646810130000|2022-03-09 07:15:30|12313.6|12309.6|12316.2|12313.4|12317.6|12313.7|12313.6|12309.6|6
1646810140000|2022-03-09 07:15:40|12320|12312|12318.5|12310.5|12320|12314.5|12317|12310.5|11
1646810150000|2022-03-09 07:15:50|12319|12311|12317.5|12313.5|12319|12314.3|12315.7|12310.7|3
1646810160000|2022-03-09 07:16:00|12317.8|12313.8|12315.1|12311.1|12319.3|12313.8|12314.8|12310.8|7
1646810170000|2022-03-09 07:16:10|12315.3|12311.3|12318.5|12315.7|12318.9|12315.7|12315.3|12309.6|4
1646810180000|2022-03-09 07:16:20|12318.8|12316|12323.8|12319.8|12325.8|12321.8|12318.8|12315.6|13
1646810190000|2022-03-09 07:16:30|12324.3|12320.3|12320.6|12316.6|12325.6|12320.3|12317.8|12313.8|7
1646810200000|2022-03-09 07:16:40|12319.5|12316.7|12327.3|12319.3|12327.3|12319.3|12319.3|12315.3|3
1646810210000|2022-03-09 07:16:50|12326.5|12318.5|12326.9|12318.9|12327.6|12323.1|12321.6|12316.3|9
1646810220000|2022-03-09 07:17:00|12325.6|12317.6|12325.9|12317.9|12330.2|12324.6|12320.4|12314.6|21
1646810230000|2022-03-09 07:17:10|12323.4|12319.4|12321.4|12317.4|12324.2|12319.4|12319.4|12315.4|6
1646810240000|2022-03-09 07:17:20|12323.6|12315.6|12329.3|12321.3|12329.3|12323.1|12320.7|12315.6|10
1646810250000|2022-03-09 07:17:30|12329.6|12321.6|12325.7|12321.7|12333.9|12328.1|12325.7|12320.9|7
1646810260000|2022-03-09 07:17:40|12327.9|12319.9|12325.1|12321.1|12327.9|12322.9|12323.4|12317.6|11
1646810270000|2022-03-09 07:17:50|12324.8|12322|12325.1|12321.1|12327.1|12323.1|12324.1|12320.1|4
1646810280000|2022-03-09 07:18:00|12326.6|12318.6|12324.2|12320.2|12327.1|12320.6|12324.1|12317.6|0
1646810290000|2022-03-09 07:18:10|12323.6|12319.6|12324.3|12320.3|12325.4|12321.1|12321.4|12315.3|6
1646810300000|2022-03-09 07:18:20|12326.8|12322.8|12327.3|12323.3|12328.6|12323.3|12325.3|12320.6|8
1646810310000|2022-03-09 07:18:30|12327.8|12323.8|12329.3|12325.3|12329.3|12325.3|12327.8|12323.8|2
1646810320000|2022-03-09 07:18:40|12329|12326.2|12329.3|12325.3|12332.2|12329.4|12329|12323.9|8
1646810330000|2022-03-09 07:18:50|12332.3|12324.3|12331.7|12327.7|12333.6|12328.7|12330.3|12324.3|4
1646810340000|2022-03-09 07:19:00|12332.4|12328.4|12332.2|12328.2|12334.2|12330.2|12331.7|12327.7|8
1646810350000|2022-03-09 07:19:10|12331.7|12327.7|12332.2|12328.2|12332.2|12328.2|12329.7|12325.7|5
1646810360000|2022-03-09 07:19:20|12331.7|12327.7|12332.7|12328.7|12333.6|12330.3|12329.7|12324.6|2
1646810370000|2022-03-09 07:19:30|12331.7|12327.7|12333.5|12330.7|12334.2|12330.7|12331.7|12327.7|4
1646810380000|2022-03-09 07:19:40|12333.1|12330.3|12334.2|12330.2|12334.2|12331.3|12333.1|12330.2|4
1646810390000|2022-03-09 07:19:50|12333.7|12330.9|12341.4|12337.4|12343|12340.2|12333.1|12329.1|23
1646810400000|2022-03-09 07:20:00|12343.9|12335.9|12346.5|12338.5|12347.1|12343.5|12341.9|12335.9|29
1646810410000|2022-03-09 07:20:10|12345.5|12337.5|12341.2|12337.2|12345.5|12339.6|12341.1|12335.9|9
1646810420000|2022-03-09 07:20:20|12340.5|12336.5|12342.9|12334.9|12343.4|12337.5|12337.5|12331.9|10
1646810430000|2022-03-09 07:20:30|12343.2|12335.2|12339|12335|12343.2|12337.6|12338|12334|6
1646810440000|2022-03-09 07:20:40|12338|12334|12338|12334|12338|12334|12337|12333|5
1646810450000|2022-03-09 07:20:50|12338.4|12335.6|12338.5|12334.5|12340|12336|12336.6|12333.8|7
1646810460000|2022-03-09 07:21:00|12338.1|12335.3|12340.4|12337.6|12340.5|12337.6|12338.1|12334.7|3
1646810470000|2022-03-09 07:21:10|12341.5|12337.5|12344|12340|12344|12340|12341|12337|8
1646810480000|2022-03-09 07:21:20|12343.8|12341|12344|12340|12344|12341|12343.8|12340|2
1646810490000|2022-03-09 07:21:30|12344.7|12340.7|12343.4|12340.6|12345.8|12341.3|12343.4|12337.8|3
1646810500000|2022-03-09 07:21:40|12343.1|12340.3|12339.5|12335.5|12343.3|12340.3|12339.5|12335.5|3
1646810510000|2022-03-09 07:21:50|12339.3|12335.3|12339.5|12335.5|12339.5|12335.5|12336.4|12333.6|9
1646810520000|2022-03-09 07:22:00|12339.8|12335.8|12342|12338|12343.2|12338|12339.8|12334.2|6
1646810530000|2022-03-09 07:22:10|12342.2|12338.2|12350|12346|12352.8|12347|12342|12337.2|21
1646810540000|2022-03-09 07:22:20|12349|12345|12350.7|12346.7|12350.7|12347.3|12348.5|12344.5|6
1646810550000|2022-03-09 07:22:30|12350.5|12346.5|12350.5|12346.5|12350.5|12346.5|12348.4|12345.5|2
1646810560000|2022-03-09 07:22:40|12350.3|12346.3|12348.5|12344.5|12350.5|12346.5|12347.2|12344.3|3
1646810570000|2022-03-09 07:22:50|12350.1|12346.1|12353.7|12349.7|12357.2|12350.4|12350.1|12346.1|42
1646810580000|2022-03-09 07:23:00|12353.5|12349.5|12351.7|12347.7|12353.5|12349.5|12351.2|12347.2|5
1646810590000|2022-03-09 07:23:10|12350.2|12346.2|12353.7|12349.7|12354.8|12350.5|12350|12344.6|37
1646810600000|2022-03-09 07:23:20|12354.1|12350.1|12354.5|12351.7|12355.8|12352|12354.1|12350.1|13
1646810610000|2022-03-09 07:23:30|12354.9|12350.9|12351|12347|12354.9|12350.9|12347.7|12344.1|30
1646810620000|2022-03-09 07:23:40|12351.9|12347.9|12349.9|12345.9|12351.9|12347.9|12349.4|12345.4|3
1646810630000|2022-03-09 07:23:50|12349.8|12347|12353.2|12349.2|12353.4|12350|12348.4|12344.4|10
1646810640000|2022-03-09 07:24:00|12353.6|12349.6|12351.5|12347.5|12355.5|12350.2|12350.9|12345.9|13
1646810650000|2022-03-09 07:24:10|12351.3|12347.3|12351.5|12347.5|12351.5|12347.5|12349.2|12346.4|5
1646810660000|2022-03-09 07:24:20|12351.9|12347.9|12349|12345|12353.1|12350.3|12349|12345|4
1646810670000|2022-03-09 07:24:30|12349.4|12346.6|12346.4|12343.6|12349.4|12346.6|12346.4|12343.6|3
1646810680000|2022-03-09 07:24:40|12346.7|12343.9|12348.3|12344.3|12349.1|12345.7|12346.7|12343.2|6
1646810690000|2022-03-09 07:24:50|12348.5|12344.5|12347.5|12343.5|12348.5|12344.6|12346.5|12342.5|2
1646810700000|2022-03-09 07:25:00|12346.4|12343.6|12349.5|12345.5|12350|12346|12346.4|12343.5|12
1646810710000|2022-03-09 07:25:10|12350|12346|12349|12345|12351.1|12347.2|12348|12344|6
1646810720000|2022-03-09 07:25:20|||||||||1
1646810730000|2022-03-09 07:25:30|12347.8|12343.8|12349|12345|12349|12345|12347.8|12343.8|5
1646810740000|2022-03-09 07:25:40|12349.2|12345.2|12347|12343|12350.4|12345.5|12347|12341.5|1
1646810750000|2022-03-09 07:25:50|12346|12342|12341.8|12337.8|12346.5|12342|12339.1|12334.2|25
1646810760000|2022-03-09 07:26:00|12343.4|12335.4|12340.7|12337.9|12343.4|12337.9|12338.7|12334.8|5
1646810770000|2022-03-09 07:26:10|12340.2|12337.4|12341.8|12337.8|12342.8|12338.8|12338.7|12335.8|12
1646810780000|2022-03-09 07:26:20|12342.8|12338.8|12342|12338|12343.3|12339.3|12341.8|12337.8|3
1646810790000|2022-03-09 07:26:30|12342.3|12338.3|12344.7|12340.7|12344.8|12341.3|12342.3|12336.8|2
1646810800000|2022-03-09 07:26:40|12343.8|12339.8|12343.8|12339.8|12344.3|12340.3|12343.3|12339.3|1
1646810810000|2022-03-09 07:26:50|12343.7|12340.9|12344.8|12340.8|12344.8|12340.9|12343.7|12340.3|2
1646810820000|2022-03-09 07:27:00|12343.8|12339.8|12341.8|12337.8|12344.3|12340.5|12341.8|12337.8|4
1646810830000|2022-03-09 07:27:10|12341.4|12337.4|12335.3|12331.3|12341.4|12337.4|12334.3|12328.3|10
1646810840000|2022-03-09 07:27:20|12334.8|12330.8|12335.3|12331.3|12335.3|12331.3|12333.7|12330.8|4
1646810850000|2022-03-09 07:27:30|12337.1|12329.1|12329.6|12325.6|12337.1|12329.8|12326.9|12324.1|21
1646810860000|2022-03-09 07:27:40|12327.4|12324.6|12321.8|12317.8|12329.8|12325.8|12317.9|12311.9|40
1646810870000|2022-03-09 07:27:50|12321|12318.2|12320|12316|12321.8|12318.2|12319.4|12315.6|11
1646810880000|2022-03-09 07:28:00|12319.8|12315.8|12321|12317|12323.6|12319.6|12318.8|12314.8|16
1646810890000|2022-03-09 07:28:10|12320.4|12316.4|12317.9|12313.9|12321.5|12317.5|12317.4|12313.9|12
1646810900000|2022-03-09 07:28:20|12318.2|12314.2|12313.8|12309.8|12321.5|12317.5|12313.1|12308.1|16
1646810910000|2022-03-09 07:28:30|12314.3|12310.3|12315|12311|12317.8|12312.5|12311.9|12308.3|43
1646810920000|2022-03-09 07:28:40|12314.8|12310.8|12307.8|12303.8|12316.5|12312.5|12307.3|12303.8|24
1646810930000|2022-03-09 07:28:50|12307.5|12303.5|12311.6|12308.8|12312.3|12308.8|12307|12303|17
1646810940000|2022-03-09 07:29:00|12311.9|12309.1|12315.5|12311.5|12316.8|12313.4|12311.5|12307.5|25
1646810950000|2022-03-09 07:29:10|12315.8|12311.8|12315.5|12307.5|12316.5|12312.5|12314|12307.2|8
1646810960000|2022-03-09 07:29:20|12314|12310|12311.2|12307.2|12314|12310.6|12311.2|12307.2|1
1646810970000|2022-03-09 07:29:30|12312.5|12308.5|12310.2|12306.2|12313.2|12309.2|12310.1|12306.2|6
1646810980000|2022-03-09 07:29:40|12310.9|12306.9|12314.7|12310.7|12316.8|12313.2|12310.9|12305.8|23
1646810990000|2022-03-09 07:29:50|12315.3|12311.3|12315.6|12311.6|12317|12313|12314|12310.6|4
1646811000000|2022-03-09 07:30:00|12315.8|12311.8|12326.3|12322.3|12328.8|12323.3|12314.7|12311.6|23
1646811010000|2022-03-09 07:30:10|12328.5|12320.5|12325.7|12321.7|12329.2|12324.3|12324.7|12319.2|20
1646811020000|2022-03-09 07:30:20|12324.4|12321.6|12324.2|12320.2|12326.1|12322.4|12323.7|12318.1|4
1646811030000|2022-03-09 07:30:30|12324.8|12320.8|12324|12320|12326.8|12322.8|12324|12320|6
1646811040000|2022-03-09 07:30:40|12324.5|12320.5|12324.3|12320.3|12324.5|12320.5|12324.3|12320.3|0
1646811050000|2022-03-09 07:30:50|12324|12320|12320.3|12316.3|12324|12320|12320.3|12316.3|3
1646811060000|2022-03-09 07:31:00|12320.5|12316.5|12320.1|12316.1|12320.8|12316.8|12319.8|12315.8|3
1646811070000|2022-03-09 07:31:10|12318.5|12315.7|12306.9|12302.9|12318.5|12315.7|12306.9|12302.9|31
1646811080000|2022-03-09 07:31:20|12306.8|12302.8|12309.4|12305.4|12309.4|12305.4|12299.4|12294.8|39
1646811090000|2022-03-09 07:31:30|12309.1|12305.1|12301.8|12297.8|12311.4|12305.6|12300.3|12296.1|18
1646811100000|2022-03-09 07:31:40|12302.6|12298.6|12299.3|12295.3|12303.4|12298.9|12297.8|12294.4|10
1646811110000|2022-03-09 07:31:50|12299|12296.2|12303.1|12299.1|12303.9|12299.9|12299|12294.1|15
1646811120000|2022-03-09 07:32:00|12304.1|12296.1|12303.8|12299.8|12308.9|12303.9|12301.9|12296.1|35
1646811130000|2022-03-09 07:32:10|12303.1|12299.1|12306.4|12302.4|12308.2|12302.8|12303.1|12297.8|12
1646811140000|2022-03-09 07:32:20|12305.6|12302.8|12306.9|12302.9|12307.4|12303.4|12305.3|12302.5|4
1646811150000|2022-03-09 07:32:30|12304.8|12300.8|12309.8|12301.8|12315.3|12311.9|12304.7|12297.5|54
1646811160000|2022-03-09 07:32:40|12307.3|12303.3|12306.3|12302.3|12308.8|12303.9|12303.7|12299.8|21
1646811170000|2022-03-09 07:32:50|12308.5|12300.5|12307.1|12299.1|12311.5|12306.3|12303.1|12297.2|34
1646811180000|2022-03-09 07:33:00|12306.4|12298.4|12306.7|12302.7|12313.2|12308.6|12304.2|12298.1|32
1646811190000|2022-03-09 07:33:10|12307|12303|12306.2|12302.2|12308.2|12303.6|12302.4|12298.2|15
1646811200000|2022-03-09 07:33:20|12306.7|12302.7|12305.9|12301.9|12310.1|12304.9|12304.6|12299.9|15
1646811210000|2022-03-09 07:33:30|12304.4|12300.4|12304.6|12300.6|12306.9|12301.9|12304.4|12298.9|3
1646811220000|2022-03-09 07:33:40|12303.8|12301|12313.9|12305.9|12313.9|12307.7|12302.7|12297.2|25
1646811230000|2022-03-09 07:33:50|12313.7|12305.7|12311.1|12303.1|12313.7|12306.2|12305.2|12301.6|30
1646811240000|2022-03-09 07:34:00|12311.3|12303.3|12307.3|12303.3|12311.9|12306.1|12305.7|12302|17
1646811250000|2022-03-09 07:34:10|12306.3|12302.3|12305.2|12301.2|12308.4|12303.5|12304.7|12300.4|18
1646811260000|2022-03-09 07:34:20|12307.4|12299.4|12309.1|12305.1|12313|12308.2|12305.4|12299.4|53
1646811270000|2022-03-09 07:34:30|12308|12305.2|12308.1|12304.1|12308.9|12305.2|12308|12304.1|2
1646811280000|2022-03-09 07:34:40|12308.2|12304.2|12310.4|12306.4|12310.4|12306.4|12308.2|12304.2|3
1646811290000|2022-03-09 07:34:50|12309.6|12305.6|12309.6|12305.6|12310.4|12306.4|12309.6|12305.6|1
1646811300000|2022-03-09 07:35:00|12309.9|12305.9|12318.7|12310.7|12319|12312|12309.9|12305.9|10
1646811310000|2022-03-09 07:35:10|12316.5|12312.5|12318.2|12314.2|12319.5|12315.5|12316.2|12312.2|3
1646811320000|2022-03-09 07:35:20|12318.7|12314.7|12315.2|12311.2|12319.1|12314.7|12315|12310.1|11
1646811330000|2022-03-09 07:35:30|12314.5|12310.5|12315.5|12311.5|12315.5|12311.5|12314.4|12310.4|1
1646811340000|2022-03-09 07:35:40|12317.7|12309.7|12316.4|12312.4|12317.7|12312.7|12313.5|12309.4|7
1646811350000|2022-03-09 07:35:50|12317.4|12309.4|12315.7|12311.7|12318.2|12314.2|12315.1|12309.4|8
1646811360000|2022-03-09 07:36:00|12315.2|12311.2|12318.9|12314.9|12319.2|12315.2|12315.2|12310.4|9
1646811370000|2022-03-09 07:36:10|12318.7|12314.7|12322.2|12318.2|12322.7|12318.8|12318.7|12314.7|28
1646811380000|2022-03-09 07:36:20|12322|12318|12318.9|12314.9|12322|12318|12318.9|12314.9|6
1646811390000|2022-03-09 07:36:30|12320.4|12312.4|12314.7|12310.7|12320.4|12313.8|12314.7|12309.7|6
1646811400000|2022-03-09 07:36:40|12314.3|12311.5|12315.2|12311.2|12315.5|12311.8|12313.2|12309.2|4
1646811410000|2022-03-09 07:36:50|12316.4|12308.4|12308.5|12304.5|12316.4|12311.7|12307.6|12302.4|75
1646811420000|2022-03-09 07:37:00|12305.6|12302.8|12309|12305|12310|12307.1|12305.6|12302.8|14
1646811430000|2022-03-09 07:37:10|12309.2|12305.2|12310.5|12306.5|12313.3|12308|12309|12305|6
1646811440000|2022-03-09 07:37:20|12312|12308|12312.3|12308.3|12313|12309.4|12310.9|12305|4
1646811450000|2022-03-09 07:37:30|12312.2|12308.2|12312.3|12308.3|12312.5|12308.5|12311.5|12307.5|0
1646811460000|2022-03-09 07:37:40|12311.8|12307.8|12311.5|12307.5|12313|12307.8|12310.8|12305|0
1646811470000|2022-03-09 07:37:50|12311.3|12307.3|12299.1|12295.1|12311.3|12307.3|12299.1|12293.3|17
1646811480000|2022-03-09 07:38:00|12298.8|12294.8|12285.5|12282.7|12299|12294.8|12285.5|12280.3|45
1646811490000|2022-03-09 07:38:10|12285.6|12281.6|12281.8|12277.8|12289|12283.7|12279.6|12275.6|58
1646811500000|2022-03-09 07:38:20|12281.6|12277.6|12280.9|12276.9|12282.3|12277.8|12279.6|12274.3|8
1646811510000|2022-03-09 07:38:30|12280.3|12276.3|12284.6|12276.6|12284.6|12278.8|12280|12275|22
1646811520000|2022-03-09 07:38:40|12282.5|12278.5|12279.3|12276.5|12283.5|12279.5|12279.3|12276.5|13
1646811530000|2022-03-09 07:38:50|12280.3|12276.3|12281.1|12277.1|12283.3|12279.4|12279.5|12275.3|13
1646811540000|2022-03-09 07:39:00|12282.3|12274.3|12274.4|12270.4|12282.3|12274.3|12272.4|12268.4|29
1646811550000|2022-03-09 07:39:10|12273.2|12269.3|12264.9|12260.9|12273.6|12269.9|12264|12258.9|90
1646811560000|2022-03-09 07:39:20|12265.4|12261.4|12253.8|12249.8|12267.3|12262.1|12252.5|12246.5|69
1646811570000|2022-03-09 07:39:30|12255.6|12247.6|12251.1|12247.1|12258|12252|12249.9|12243.9|40
1646811580000|2022-03-09 07:39:40|12251.6|12247.6|12251.9|12247.9|12252.9|12249.3|12251.5|12247.6|23
1646811590000|2022-03-09 07:39:50|12253.9|12249.9|12253.4|12249.4|12254.1|12250.1|12251.4|12245.9|31
1646811600000|2022-03-09 07:40:00|12253.6|12249.6|12248.1|12244.1|12253.8|12249.8|12248.1|12244.1|34
1646811610000|2022-03-09 07:40:10|12247.9|12245.3|12246.8|12242.8|12248.8|12245.3|12246.3|12242.3|16
1646811620000|2022-03-09 07:40:20|12245.8|12243|12243.3|12239.3|12247.3|12243|12242.5|12238.3|20
1646811630000|2022-03-09 07:40:30|12243.6|12240.8|12238|12234|12245.9|12241.9|12235.9|12231.7|41
1646811640000|2022-03-09 07:40:40|12238.3|12234.3|12236.4|12232.4|12240.3|12234.8|12235|12229.4|31
1646811650000|2022-03-09 07:40:50|12237.2|12233.2|12238.8|12230.8|12241|12236.5|12236.4|12230.4|26
1646811660000|2022-03-09 07:41:00|12235.8|12231.8|12226.7|12218.7|12241.2|12235.8|12224.5|12218.7|72
1646811670000|2022-03-09 07:41:10|12216.8|12212.8|12224.4|12216.4|12225.7|12221.5|12213.6|12208.1|74
1646811680000|2022-03-09 07:41:20|12221.2|12217.2|12209.9|12205.9|12221.2|12217.2|12206.6|12201|101
1646811690000|2022-03-09 07:41:30|12209.8|12207|12216.7|12208.7|12217|12211.3|12207.4|12203.4|31
1646811700000|2022-03-09 07:41:40|12213.9|12209.9|12210.9|12206.9|12216.1|12210.5|12210.4|12204.7|29
1646811710000|2022-03-09 07:41:50|12211.6|12207.6|12213.7|12205.7|12214.4|12209.2|12207.7|12202.7|18
1646811720000|2022-03-09 07:42:00|12213.4|12205.4|12215.9|12211.9|12216.7|12212.7|12208.9|12204.9|30
1646811730000|2022-03-09 07:42:10|12214.3|12211.5|12215.9|12213.1|12216.3|12213.5|12208.5|12204|41
1646811740000|2022-03-09 07:42:20|12217.4|12214.6|12217.9|12213.9|12223.5|12219.5|12216.6|12212|86
1646811750000|2022-03-09 07:42:30|12214.6|12211.8|12215.7|12211.7|12216.3|12212.5|12212.7|12208.7|27
1646811760000|2022-03-09 07:42:40|12216|12212|12213.5|12209.5|12220.3|12216|12212.5|12207|44
1646811770000|2022-03-09 07:42:50|12214.5|12210.5|12208.4|12204.4|12214.5|12211.5|12207.6|12203|25
1646811780000|2022-03-09 07:43:00|12206.9|12204.1|12216.4|12212.4|12218.3|12212.7|12198.4|12193.3|96
1646811790000|2022-03-09 07:43:10|12217.2|12213.2|12219.7|12215.7|12222.2|12217|12216.7|12211.6|16
1646811800000|2022-03-09 07:43:20|12219.4|12215.4|12224.6|12216.6|12227.2|12220.1|12218.1|12211.9|23
1646811810000|2022-03-09 07:43:30|12222.4|12218.4|12222.7|12218.7|12222.7|12218.7|12218.8|12215.9|4
1646811820000|2022-03-09 07:43:40|12221.7|12218.9|12229.9|12221.9|12229.9|12223.7|12217.9|12213.9|21
1646811830000|2022-03-09 07:43:50|12229.6|12221.6|12238.4|12234.4|12240.9|12235.4|12228.9|12221.2|29
1646811840000|2022-03-09 07:44:00|12237.2|12231.7|12236.4|12232.4|12238.4|12234.3|12231.6|12226.9|19
1646811850000|2022-03-09 07:44:10|12236.7|12232.7|12247.9|12243.9|12251.3|12246.6|12236.7|12232.7|63
1646811860000|2022-03-09 07:44:20|12248.1|12244.1|12252.4|12248.4|12257.2|12252.3|12247.1|12241.3|37
1646811870000|2022-03-09 07:44:30|12253.3|12250.5|12249.4|12245.4|12254.4|12251|12248|12244.4|26
1646811880000|2022-03-09 07:44:40|12250.5|12246.5|12250.6|12246.6|12254.9|12251.2|12250.5|12245.9|19
1646811890000|2022-03-09 07:44:50|12250.9|12246.9|12253.6|12249.6|12255.9|12252.7|12249.6|12244.3|23
1646811900000|2022-03-09 07:45:00|12252.1|12248.1|12254.2|12250.2|12255.3|12251.3|12250.8|12246.2|21
1646811910000|2022-03-09 07:45:10|12252.4|12249.6|12246.2|12242.2|12252.5|12249.6|12245.2|12240|20
1646811920000|2022-03-09 07:45:20|12249.5|12245.5|12247.5|12243.5|12250.8|12245.5|12247.5|12242.5|10
1646811930000|2022-03-09 07:45:30|12246.8|12242.8|12247.9|12243.9|12253.8|12249|12246.8|12241.8|24
1646811940000|2022-03-09 07:45:40|12247.6|12243.6|12246.3|12242.3|12251.8|12246|12246.1|12239.8|30
1646811950000|2022-03-09 07:45:50|12246|12242|12248.8|12240.8|12248.8|12243.5|12246|12239.8|4
1646811960000|2022-03-09 07:46:00|12248.5|12240.5|12247.4|12243.4|12250.5|12244.7|12240.7|12234.5|35
1646811970000|2022-03-09 07:46:10|12246.9|12242.9|12249.1|12245.1|12250.1|12245.6|12245.6|12241.6|7
1646811980000|2022-03-09 07:46:20|12248.5|12245.7|12252.1|12244.1|12252.1|12245.9|12248.5|12244.1|2
1646811990000|2022-03-09 07:46:30|12250.6|12246.6|12256.5|12252.5|12258.4|12254.4|12250.6|12246.6|26
1646812000000|2022-03-09 07:46:40|12255.5|12251.5|12254.5|12250.5|12257.5|12253.9|12253|12249|14
1646812010000|2022-03-09 07:46:50|12254.3|12250.3|12254.5|12250.5|12257.2|12252.9|12252.8|12249.2|15
1646812020000|2022-03-09 07:47:00|12253.7|12250.9|12250.1|12246.1|12253.7|12250.9|12250.1|12246.1|27
1646812030000|2022-03-09 07:47:10|12250.3|12246.3|12250.6|12246.6|12254.4|12249.1|12248.1|12244.1|16
1646812040000|2022-03-09 07:47:20|12255.2|12247.2|12255.6|12251.6|12256.3|12252.3|12252.6|12247.2|10
1646812050000|2022-03-09 07:47:30|12255.4|12251.4|12259.1|12255.1|12260|12256|12255.4|12249.8|11
1646812060000|2022-03-09 07:47:40|12258.9|12254.9|12258.1|12254.1|12259.1|12255.2|12257.9|12253.9|3
1646812070000|2022-03-09 07:47:50|12257.8|12253.8|12255.3|12251.3|12257.8|12253.8|12254.1|12250.1|15
1646812080000|2022-03-09 07:48:00|12253.7|12250.9|12252.3|12248.3|12253.7|12250.9|12252.1|12248.3|14
1646812090000|2022-03-09 07:48:10|12252.8|12248.8|12252.8|12248.8|12254.6|12250.6|12252.5|12248.5|1
1646812100000|2022-03-09 07:48:20|12252.5|12248.5|12254.5|12250.5|12258.4|12253.5|12252.5|12248.5|13
1646812110000|2022-03-09 07:48:30|12255|12251|12252.5|12248.5|12256.8|12251|12252.5|12248.5|3
1646812120000|2022-03-09 07:48:40|12255.2|12247.2|12254|12250|12255.5|12251|12253|12247.2|4
1646812130000|2022-03-09 07:48:50|12256.5|12248.5|12245.5|12241.5|12259.5|12254|12245.3|12241.3|30
1646812140000|2022-03-09 07:49:00|12247.1|12239.1|12237.4|12229.4|12247.1|12240.8|12234|12228.4|30
1646812150000|2022-03-09 07:49:10|12236.3|12232.3|12230.3|12222.3|12236.3|12232.3|12226.8|12221.5|24
1646812160000|2022-03-09 07:49:20|12229.1|12221.1|12233.1|12225.1|12236.4|12229.9|12227.3|12221.1|19
1646812170000|2022-03-09 07:49:30|12231.5|12227.5|12233.6|12229.6|12235.1|12229.6|12231.5|12227.1|7
1646812180000|2022-03-09 07:49:40|12235.4|12231.4|12231.7|12227.7|12237.1|12233.1|12229.3|12222.4|28
1646812190000|2022-03-09 07:49:50|12230.8|12226.8|12225.8|12221.8|12231.4|12226.8|12224.3|12219.4|6
1646812200000|2022-03-09 07:50:00|12226.4|12222.4|12224.6|12221.8|12228.7|12222.6|12222.9|12218.9|17
1646812210000|2022-03-09 07:50:10|12225.7|12221.7|12221.2|12217.2|12225.7|12221.8|12219.5|12213.5|26
1646812220000|2022-03-09 07:50:20|12222.9|12220.1|12215|12207|12223.7|12220.1|12211.5|12205|41
1646812230000|2022-03-09 07:50:30|12212.8|12208.8|12212.2|12208.2|12216|12209.7|12207.9|12203.9|21
1646812240000|2022-03-09 07:50:40|12214.4|12206.4|12212.8|12208.8|12214.7|12208.9|12209.9|12204.3|6
1646812250000|2022-03-09 07:50:50|12212|12208|12214|12206|12214.8|12208.5|12208.4|12203|25
1646812260000|2022-03-09 07:51:00|12211.8|12207.8|12220|12212|12225.2|12221.2|12211.5|12205.7|39
1646812270000|2022-03-09 07:51:10|12222.7|12214.7|12221.5|12217.5|12223.3|12218|12220|12214.7|6
1646812280000|2022-03-09 07:51:20|12222.7|12214.7|12230.2|12226.2|12230.7|12226.7|12220|12214.7|62
1646812290000|2022-03-09 07:51:30|12230.5|12227.7|12229.1|12225.1|12231.6|12227.8|12228|12224.5|27
1646812300000|2022-03-09 07:51:40|12228.6|12224.6|12227.2|12223.2|12228.6|12224.6|12225.3|12220.1|12
1646812310000|2022-03-09 07:51:50|12227.4|12223.4|12228.5|12220.5|12230.9|12223.4|12224.7|12217.9|18
1646812320000|2022-03-09 07:52:00|12228.3|12220.3|12223.9|12215.9|12229.1|12224.6|12219.8|12213.6|27
1646812330000|2022-03-09 07:52:10|12223.8|12215.8|12222.1|12218.1|12223.9|12219.4|12219.8|12213.6|7
1646812340000|2022-03-09 07:52:20|12222.5|12218.5|12229.9|12221.9|12229.9|12224.1|12222.5|12217.3|5
1646812350000|2022-03-09 07:52:30|12229.6|12221.6|12231.5|12227.5|12234.6|12227.5|12228.2|12221.6|19
1646812360000|2022-03-09 07:52:40|12231.9|12227.9|12232.8|12228.8|12234.6|12229.1|12229.2|12225|9
1646812370000|2022-03-09 07:52:50|12232.5|12228.5|12231|12227|12237.2|12230.7|12229.9|12226.2|26
1646812380000|2022-03-09 07:53:00|12232.5|12228.5|12235.2|12231.2|12237.3|12234.3|12232.5|12228.5|24
1646812390000|2022-03-09 07:53:10|12235.4|12231.4|12234.6|12231.8|12239.5|12234.2|12234.6|12228.7|6
1646812400000|2022-03-09 07:53:20|12236|12232|12238|12234|12241.3|12235.8|12234.9|12229.3|13
1646812410000|2022-03-09 07:53:30|12238.3|12234.3|12225|12221|12238.6|12234.3|12223.8|12218.3|17
1646812420000|2022-03-09 07:53:40|12223|12220.2|12224.8|12220.8|12227.6|12223.1|12223|12219.3|14
1646812430000|2022-03-09 07:53:50|12227.3|12219.3|12228.6|12220.6|12228.9|12223.1|12223.6|12217.6|14
1646812440000|2022-03-09 07:54:00|12227.1|12223.1|12241.1|12237.1|12243.6|12237.8|12227.1|12223.1|35
1646812450000|2022-03-09 07:54:10|12242.6|12238.6|12240.8|12236.8|12243.9|12238.6|12239.5|12235.3|15
1646812460000|2022-03-09 07:54:20|12240.6|12236.6|12237.8|12233.8|12241.3|12237.3|12237.8|12233.8|10
1646812470000|2022-03-09 07:54:30|12236.6|12232.6|12234.3|12226.3|12238.3|12232.6|12232.7|12226.3|7
1646812480000|2022-03-09 07:54:40|12232.1|12228.1|12230.8|12226.8|12233.9|12228.1|12230.8|12225|1
1646812490000|2022-03-09 07:54:50|12233|12225|12231.1|12227.1|12236.6|12231.6|12230.6|12225|9
1646812500000|2022-03-09 07:55:00|12232.1|12228.1|12232.6|12228.6|12234.6|12229.1|12231.4|12225.9|4
1646812510000|2022-03-09 07:55:10|12233.5|12230.7|12236.6|12232.6|12237.5|12233.7|12233.1|12227.6|8
1646812520000|2022-03-09 07:55:20|12236.1|12232.1|12230.8|12226.8|12236.1|12232.1|12230.2|12226.2|9
1646812530000|2022-03-09 07:55:30|12230.6|12226.6|12226.1|12222.1|12231.9|12226.6|12226.1|12220.3|15
1646812540000|2022-03-09 07:55:40|12226.3|12222.3|12229.6|12225.6|12229.6|12225.6|12225.5|12220.1|15
1646812550000|2022-03-09 07:55:50|12229.8|12225.8|12230.6|12226.6|12232.2|12228.2|12229|12225.8|4
1646812560000|2022-03-09 07:56:00|12231.3|12227.3|12235.1|12231.1|12236.1|12232.1|12231.3|12227.3|9
1646812570000|2022-03-09 07:56:10|12234.8|12230.8|12237.5|12234.7|12238.5|12234.7|12234.3|12230.3|13
1646812580000|2022-03-09 07:56:20|12238.6|12234.6|12243.1|12239.1|12244.2|12240.9|12238.6|12234.6|26
1646812590000|2022-03-09 07:56:30|12244.6|12240.6|12248.1|12244.1|12249.9|12244.1|12242.5|12239.3|18
1646812600000|2022-03-09 07:56:40|12250.3|12242.3|12252.3|12244.3|12252.6|12247.6|12248.5|12242.3|13
1646812610000|2022-03-09 07:56:50|12252|12244|12250.6|12242.6|12253.3|12249.3|12249.5|12242.6|16
1646812620000|2022-03-09 07:57:00|12248.1|12244.1|12248.5|12244.5|12252.6|12248.6|12247.5|12243.5|14
1646812630000|2022-03-09 07:57:10|12250.6|12242.6|12243.8|12239.8|12251|12243.8|12243.8|12239.8|8
1646812640000|2022-03-09 07:57:20|12244|12240|12243.8|12239.8|12244.3|12240.3|12243.8|12239.8|1
1646812650000|2022-03-09 07:57:30|12243.6|12239.6|12246.9|12238.9|12247.3|12239.6|12240.5|12236|11
1646812660000|2022-03-09 07:57:40|12244.5|12240.5|12251.6|12247.6|12253.6|12248|12244.5|12238.6|16
1646812670000|2022-03-09 07:57:50|12251.4|12248.6|12249.1|12245.1|12251.6|12248.6|12249.1|12245.1|6
1646812680000|2022-03-09 07:58:00|12248|12244|12247.3|12243.3|12248|12244|12247.3|12243.3|6
1646812690000|2022-03-09 07:58:10|12247.6|12243.6|12251.2|12248.4|12251.2|12248.4|12247.1|12243.1|7
1646812700000|2022-03-09 07:58:20|12251.3|12247.3|12252.8|12248.8|12258.1|12253.1|12250.3|12245.9|60
1646812710000|2022-03-09 07:58:30|12253.1|12249.1|12248.4|12244.4|12254.9|12250.4|12246.1|12240.6|17
1646812720000|2022-03-09 07:58:40|12248.1|12244.1|12248.4|12244.4|12251.6|12245.8|12244.2|12240.4|7
1646812730000|2022-03-09 07:58:50|12248.8|12244.8|12248.1|12244.1|12251.9|12246.1|12248.1|12243.9|3
1646812740000|2022-03-09 07:59:00|12247.6|12243.6|12244.1|12240.1|12247.6|12243.6|12242.1|12236.3|18
1646812750000|2022-03-09 07:59:10|12244.3|12240.3|12247.1|12243.1|12247.8|12244.7|12244.3|12240.3|11
1646812770000|2022-03-09 07:59:30|12247.3|12243.3|12244.8|12240.8|12250.6|12245.6|12244.4|12238.6|16
1646812780000|2022-03-09 07:59:40|12246.1|12242.1|12235|12231|12247.9|12242.1|12234.3|12230.3|103
1646812790000|2022-03-09 07:59:50|12235.3|12231.3|12227.5|12223.5|12236|12231.3|12227.5|12223.5|53
1646812800000|2022-03-09 08:00:00|12228.2|12224.2|12220.5|12216.5|12228.2|12224.2|12216.8|12212.8|63
1646812810000|2022-03-09 08:00:10|12220.4|12217.6|12216|12212|12222|12218|12216|12209.5|31
1646812820000|2022-03-09 08:00:20|12214.4|12211.6|12221.7|12217.7|12226.1|12220.4|12214.1|12211.2|37
1646812830000|2022-03-09 08:00:30|12218.3|12214.3|12221|12217|12221.5|12217|12215.4|12210.5|27
1646812840000|2022-03-09 08:00:40|12220.8|12216.8|12228|12224|12230.2|12224.2|12220.5|12216.5|6
1646812850000|2022-03-09 08:00:50|12230.2|12222.2|12231.2|12223.2|12232.5|12226.3|12227|12222.2|3
1646812860000|2022-03-09 08:01:00|12231|12223|12223.8|12215.8|12231|12224.4|12219.1|12214.9|39
1646812870000|2022-03-09 08:01:10|12221.4|12217.4|12225.9|12217.9|12225.9|12220.1|12218.8|12215.9|17
1646812880000|2022-03-09 08:01:20|12226.5|12218.5|12223.5|12219.5|12228.2|12221|12220.9|12216.9|13
1646812890000|2022-03-09 08:01:30|12227.2|12219.2|12224.4|12220.4|12227.2|12222|12222.4|12217.6|9
1646812900000|2022-03-09 08:01:40|12223.4|12219.4|12226.5|12222.5|12228.9|12224.9|12221.4|12217.4|8
1646812910000|2022-03-09 08:01:50|12227|12223|12233.2|12225.2|12233.5|12227|12226.5|12222.5|19
1646812920000|2022-03-09 08:02:00|12233.4|12225.4|12219.4|12215.4|12233.7|12226.7|12219.4|12215.3|51
1646812930000|2022-03-09 08:02:10|12219|12215|12217.7|12213.7|12221|12216.4|12215.9|12210.6|19
1646812940000|2022-03-09 08:02:20|12218.4|12214.4|12214.6|12210.6|12220.6|12214.7|12213.8|12210.6|12
1646812950000|2022-03-09 08:02:30|12214.8|12210.8|12216.4|12212.4|12220.4|12214.5|12212.8|12209.3|24
1646812960000|2022-03-09 08:02:40|12216.1|12212.1|12213.1|12209.1|12219.6|12214.4|12212.9|12208.9|6
1646812970000|2022-03-09 08:02:50|12216.6|12208.6|12210.4|12206.4|12217.9|12213.9|12209.1|12204.2|34
1646812980000|2022-03-09 08:03:00|12212.6|12204.6|12218|12214|12222.2|12215.7|12209.9|12204.3|36
1646812990000|2022-03-09 08:03:10|12218.8|12216|12233.4|12229.4|12234.5|12229.4|12218.5|12214.5|58
1646813000000|2022-03-09 08:03:20|12233.2|12230.4|12227.1|12223.1|12236.8|12233.6|12226.4|12222.4|31
1646813010000|2022-03-09 08:03:30|12227|12223|12226.8|12222.8|12233|12228.1|12226.2|12221|27
1646813020000|2022-03-09 08:03:40|12228.3|12220.3|12221|12217|12230|12222.8|12220.2|12215|20
1646813030000|2022-03-09 08:03:50|12220.7|12216.7|12213.2|12209.2|12221.7|12217.7|12211.7|12207.7|46
1646813040000|2022-03-09 08:04:00|12212.7|12208.7|12206.3|12202.3|12215.2|12211.2|12205.5|12199.7|9
1646813050000|2022-03-09 08:04:10|12206.7|12203.9|12211.1|12207.1|12212.3|12207.6|12206.7|12201.3|21
1646813060000|2022-03-09 08:04:20|12210.8|12206.8|12210.1|12206.1|12211.6|12207.1|12205.5|12201.8|31
1646813070000|2022-03-09 08:04:30|12209.8|12205.8|12210.1|12206.1|12212.3|12206.1|12209.8|12204.3|1
1646813080000|2022-03-09 08:04:40|12210.5|12207.7|12208.5|12204.5|12213.6|12208.7|12207.9|12203.9|28
1646813090000|2022-03-09 08:04:50|12210.9|12202.9|12213.8|12209.8|12216.3|12210.8|12206.8|12202.4|31
1646813100000|2022-03-09 08:05:00|12213.5|12209.5|12209.2|12205.2|12217|12212.5|12209|12203.7|31
1646813110000|2022-03-09 08:05:10|12209|12205|12209.6|12205.6|12212.8|12208.8|12206.9|12203|41
1646813120000|2022-03-09 08:05:20|12209.5|12205.5|12202|12198|12210|12206|12200.7|12197.8|26
1646813130000|2022-03-09 08:05:30|12200.9|12198.1|12203.3|12199.3|12214.3|12209.3|12195|12191|156
1646813140000|2022-03-09 08:05:40|12201.8|12199|12197.4|12193.4|12206.6|12201.7|12196.4|12192.4|63
1646813150000|2022-03-09 08:05:50|12195.8|12193|12181.6|12177.6|12196.4|12193|12181.3|12177.3|95
1646813160000|2022-03-09 08:06:00|12180.4|12176.6|12182.6|12174.6|12191.3|12187|12179.6|12174.6|72
1646813170000|2022-03-09 08:06:10|12180.4|12176.4|12182.7|12178.7|12189.4|12183.4|12179.6|12175|30
1646813180000|2022-03-09 08:06:20|12184.9|12176.9|12184.2|12180.2|12186.7|12182.7|12183.4|12176.7|30
1646813190000|2022-03-09 08:06:30|12184|12180|12183.6|12179.6|12192.1|12184.1|12183|12178.9|45
1646813200000|2022-03-09 08:06:40|12183.8|12179.8|12185.6|12181.6|12187.3|12182.5|12176.6|12172.6|52
1646813210000|2022-03-09 08:06:50|12187.2|12179.2|12188.6|12184.6|12189.1|12185.1|12184.1|12177.6|13
1646813220000|2022-03-09 08:07:00|12188.8|12184.8|12188.8|12184.8|12193.6|12190|12187.6|12183.6|43
1646813230000|2022-03-09 08:07:10|12191|12187|12191.4|12187.4|12197.7|12192.7|12190|12185.7|41
1646813240000|2022-03-09 08:07:20|12191.9|12187.9|12194.1|12190.1|12195.1|12190.2|12186.1|12181.4|25
1646813250000|2022-03-09 08:07:30|12193.7|12189.7|12185.6|12182.8|12194.7|12189.7|12184.3|12180.4|21
1646813260000|2022-03-09 08:07:40|12185.3|12182.5|12175.9|12171.9|12191.4|12185|12171.8|12168.3|79
1646813270000|2022-03-09 08:07:50|12177.4|12169.4|12157.7|12149.7|12177.7|12171.9|12155.2|12149.2|57
1646813280000|2022-03-09 08:08:00|12155.2|12151.2|12165.3|12161.3|12173.7|12167.6|12149.4|12145.7|99
1646813290000|2022-03-09 08:08:10|12164.7|12160.7|12153.7|12149.7|12165|12160.7|12150.4|12145.4|46
1646813300000|2022-03-09 08:08:20|12154.7|12150.7|12158.2|12154.2|12158.2|12154.2|12152.9|12146|16
1646813310000|2022-03-09 08:08:30|12160.4|12152.4|12161.4|12157.4|12164.7|12158.7|12153.5|12149.5|29
1646813320000|2022-03-09 08:08:40|12161.9|12157.9|12159.7|12155.7|12164.4|12159.9|12157.9|12153.9|13
1646813330000|2022-03-09 08:08:50|12159.3|12156.5|12165.1|12161.1|12165.1|12162.3|12159.3|12156|26
1646813340000|2022-03-09 08:09:00|12164.9|12162.1|12151|12147|12166.4|12162.5|12151|12147|52
1646813350000|2022-03-09 08:09:10|12152.5|12148.5|12152.9|12148.9|12156|12151.5|12145.9|12140.7|108
1646813360000|2022-03-09 08:09:20|12153.2|12149.2|12151.2|12147.2|12155.6|12149.8|12147|12143|93
1646813370000|2022-03-09 08:09:30|12150.5|12146.5|12143.5|12139.5|12151.3|12146.5|12142.8|12138.8|40
1646813380000|2022-03-09 08:09:40|12145.7|12137.7|12139.9|12135.9|12146.2|12142.2|12139.4|12134.6|24
1646813390000|2022-03-09 08:09:50|12140.1|12136.1|12142.3|12138.3|12144|12139.7|12134.7|12129.6|96
1646813400000|2022-03-09 08:10:00|12142.7|12138.7|12154|12146|12166.3|12160.2|12142.2|12138.7|103
1646813410000|2022-03-09 08:10:10|12152.2|12148.2|12152.5|12148.5|12154.6|12149.4|12145.8|12141.8|57
1646813420000|2022-03-09 08:10:20|12152.8|12148.8|12157.1|12153.1|12161.6|12155.7|12152.5|12147.3|60
1646813430000|2022-03-09 08:10:30|12158.1|12154.1|12160.9|12156.9|12160.9|12156.9|12153.9|12150.4|29
1646813440000|2022-03-09 08:10:40|12161.1|12157.1|12172|12168|12179.8|12171.8|12161.1|12157.1|48
1646813450000|2022-03-09 08:10:50|12171.8|12167.8|12176.9|12172.9|12182.3|12178.9|12168.9|12163|45
1646813460000|2022-03-09 08:11:00|12176.6|12172.6|12178.6|12170.6|12180.4|12175|12172.8|12166.6|22
1646813470000|2022-03-09 08:11:10|12177.1|12173.1|12171.7|12167.7|12180.2|12174.9|12170.7|12165.2|7
1646813480000|2022-03-09 08:11:20|12171.2|12163.2|12175.2|12171.2|12176.2|12172.2|12168.6|12163.2|20
1646813490000|2022-03-09 08:11:30|12174.8|12170.8|12183|12175|12189.3|12185.3|12174.2|12168.9|52
1646813500000|2022-03-09 08:11:40|12184.6|12176.6|12181.3|12177.3|12187.6|12183.6|12179.5|12175.3|46
1646813510000|2022-03-09 08:11:50|12181|12178.2|12185.8|12181.8|12188|12184.2|12181|12176.6|38
1646813520000|2022-03-09 08:12:00|12185.1|12181.1|12196.5|12192.5|12198|12193.2|12185.1|12179.6|37
1646813530000|2022-03-09 08:12:10|12195.5|12192.7|12190.9|12186.9|12196.3|12193.5|12188.4|12184.4|33
1646813540000|2022-03-09 08:12:20|12191.4|12187.4|12183.3|12179.3|12193.9|12189.9|12180.5|12177.1|42
1646813550000|2022-03-09 08:12:30|12183.6|12179.6|12181.8|12177.8|12184.8|12180.6|12181.1|12175.6|14
1646813560000|2022-03-09 08:12:40|12185.6|12181.6|12199.3|12195.3|12200.7|12196.7|12185.6|12180.8|43
1646813570000|2022-03-09 08:12:50|12198.4|12194.4|12195|12191|12200.6|12196.7|12193.8|12190.4|33
1646813580000|2022-03-09 08:13:00|12194.7|12190.7|12198.8|12194.8|12199.8|12195.8|12192.1|12186.4|37
1646813590000|2022-03-09 08:13:10|12199.2|12195.2|12190.7|12186.7|12201.3|12197.3|12187.3|12183.3|45
1646813600000|2022-03-09 08:13:20|12190.2|12186.2|12192.2|12188.2|12195.2|12190.1|12189.8|12185.8|17
1646813610000|2022-03-09 08:13:30|12192.7|12188.7|12193.7|12189.7|12198.2|12194.2|12192.1|12188.2|44
1646813620000|2022-03-09 08:13:40|12193.8|12191|12202.7|12198.7|12204|12201.2|12193.8|12190.9|45
1646813630000|2022-03-09 08:13:50|12202.5|12198.5|12203.2|12199.2|12203.2|12199.3|12198.7|12194.7|23
1646813640000|2022-03-09 08:14:00|12202.4|12199.6|12204.5|12200.5|12208.2|12202.2|12201.7|12196.5|44
1646813650000|2022-03-09 08:14:10|12204.7|12200.7|12196.1|12192.1|12205.2|12201.2|12195|12191|14
1646813660000|2022-03-09 08:14:20|12196.3|12192.3|12198.3|12194.3|12201.1|12195.6|12196.2|12192.3|17
1646813670000|2022-03-09 08:14:30|12197.8|12193.8|12199.6|12195.6|12202.3|12198.3|12197.4|12193.8|14
1646813680000|2022-03-09 08:14:40|12199.3|12195.3|12217.7|12213.7|12219.5|12214.5|12198.3|12194.3|77
1646813690000|2022-03-09 08:14:50|12218|12214|12219.7|12215.7|12220.7|12216.7|12214.1|12209.5|53
1646813700000|2022-03-09 08:15:00|12219.3|12215.3|12222.2|12218.2|12222.2|12218.2|12213.8|12209.9|52
1646813710000|2022-03-09 08:15:10|12221.9|12217.9|12220.7|12216.7|12222.7|12218.8|12219.7|12215.7|26
1646813720000|2022-03-09 08:15:20|12220.1|12216.1|12205.7|12201.7|12220.1|12216.1|12205.2|12201.2|68
1646813730000|2022-03-09 08:15:30|12205.5|12201.5|12208.7|12204.7|12209.7|12205.7|12205.1|12201.2|22
1646813740000|2022-03-09 08:15:40|12207.7|12204.9|12212.7|12208.7|12213.7|12209.7|12206.7|12202.2|15
1646813750000|2022-03-09 08:15:50|12212.6|12209.8|12209|12205|12213.5|12209.8|12208.7|12204.7|12
1646813760000|2022-03-09 08:16:00|12209.2|12205.2|12211|12207|12213.5|12209.5|12209.2|12205.2|5
1646813770000|2022-03-09 08:16:10|12210.5|12206.5|12212.5|12208.5|12216|12212|12210.5|12206.5|13
1646813780000|2022-03-09 08:16:20|12211.3|12206.5|12212.4|12209.6|12213.5|12210.1|12210.5|12206.5|12
1646813790000|2022-03-09 08:16:30|12212.8|12208.8|12195.7|12192.9|12212.8|12208.8|12194.2|12191.4|85
1646813800000|2022-03-09 08:16:40|12196.5|12192.5|12199.3|12195.3|12203.3|12199.8|12196.5|12192.1|32
1646813810000|2022-03-09 08:16:50|12202.3|12198.3|12199|12195|12202.3|12198.3|12198.3|12194.3|25
1646813820000|2022-03-09 08:17:00|12197.9|12193.9|12196.1|12193.3|12198.5|12194.5|12193.1|12190.3|27
1646813830000|2022-03-09 08:17:10|12196.5|12192.5|12192.7|12189.9|12196.5|12193.1|12192.1|12188.1|10
1646813840000|2022-03-09 08:17:20|12193.2|12189.2|12204.8|12200.8|12205.3|12201.3|12192.7|12189.2|37
1646813850000|2022-03-09 08:17:30|12207.5|12203.5|12209.5|12205.5|12213.5|12208.5|12206.7|12201.5|65
1646813860000|2022-03-09 08:17:40|12207.7|12204.9|12208|12204|12213.2|12209.1|12204.5|12200.5|35
1646813870000|2022-03-09 08:17:50|12208.5|12204.5|12225.3|12221.3|12226.6|12222.6|12207.4|12204.4|60
1646813880000|2022-03-09 08:18:00|12224.9|12220.9|12226.6|12222.6|12232.3|12226.8|12221.9|12216.6|39
1646813890000|2022-03-09 08:18:10|12226.3|12222.3|12212|12208|12226.3|12222.3|12210.8|12205.6|29
1646813900000|2022-03-09 08:18:20|12211.7|12208.9|12205.5|12201.5|12211.7|12208.9|12204.6|12199.6|44
1646813910000|2022-03-09 08:18:30|12205.6|12201.6|12207.3|12199.3|12212.8|12209.4|12198.9|12190.9|67
1646813920000|2022-03-09 08:18:40|12206.7|12198.7|12218|12210|12218|12210|12204.5|12198.7|37
1646813930000|2022-03-09 08:18:50|12218.3|12210.3|12210.6|12202.6|12219.6|12214.9|12207|12201.5|19
1646813940000|2022-03-09 08:19:00|12210.3|12202.3|12217|12213|12217|12213|12207.1|12200.6|27
1646813950000|2022-03-09 08:19:10|12218.2|12214.2|12217.1|12213.1|12220.9|12215.1|12214.1|12210.1|6
1646813960000|2022-03-09 08:19:20|12219.3|12211.3|12220.9|12216.9|12224.4|12218.6|12219.1|12211.3|23
1646813970000|2022-03-09 08:19:30|12222.4|12214.4|12223.9|12219.9|12226.9|12220.9|12220.1|12213.4|21
1646813980000|2022-03-09 08:19:40|12224.8|12220.8|12237.3|12229.3|12237.6|12232.1|12224.8|12218.6|59
1646813990000|2022-03-09 08:19:50|12237.4|12229.4|12228.8|12224.8|12239.9|12234.8|12227|12223.3|52
1646814000000|2022-03-09 08:20:00|12228.5|12225.7|12228.3|12224.3|12233.3|12228.1|12228.3|12222|20
1646814010000|2022-03-09 08:20:10|12226.5|12222.5|12224.4|12220.4|12229.4|12225.4|12219.6|12213.9|49
1646814020000|2022-03-09 08:20:20|12224|12220|12215.4|12211.4|12224|12220|12213.4|12205.9|51
1646814030000|2022-03-09 08:20:30|12217.6|12209.6|12232.9|12228.9|12234.6|12229.8|12215.6|12209.6|49
1646814040000|2022-03-09 08:20:40|12232.6|12228.6|12235.7|12231.7|12239.6|12235|12230.4|12226.4|13
1646814050000|2022-03-09 08:20:50|12236.2|12228.2|12226.7|12222.7|12236.2|12230.1|12226.7|12221.2|29
1646814060000|2022-03-09 08:21:00|12227.3|12223.3|12230.7|12226.7|12235.7|12231.7|12227.3|12223.3|18
1646814070000|2022-03-09 08:21:10|12232.6|12224.6|12235.4|12231.4|12238.6|12233.2|12227.1|12220.2|31
1646814080000|2022-03-09 08:21:20|12234.7|12230.7|12230.6|12226.6|12241.6|12236.6|12228.8|12224.9|90
1646814090000|2022-03-09 08:21:30|12230.3|12226.3|12222.5|12219.7|12230.3|12226.3|12222.5|12218.3|21
1646814100000|2022-03-09 08:21:40|12222.2|12219.4|12224.8|12216.8|12225|12219.6|12222.1|12215.9|10
1646814110000|2022-03-09 08:21:50|12225|12217|12224.8|12220.8|12229.6|12223.8|12223.2|12216.3|14
1646814120000|2022-03-09 08:22:00|12227.4|12219.4|12240.1|12236.1|12240.1|12236.1|12226.4|12219.4|36
1646814130000|2022-03-09 08:22:10|12241.6|12233.6|12239.1|12235.1|12241.6|12236.6|12237.1|12231.2|12
1646814140000|2022-03-09 08:22:20|12240.6|12236.6|12243.1|12239.1|12245.9|12240|12235.8|12231.8|33
1646814150000|2022-03-09 08:22:30|12243.3|12239.3|12241.1|12237.1|12249.1|12245.1|12239.1|12235.1|25
1646814160000|2022-03-09 08:22:40|12242.1|12234.1|12239.7|12235.7|12242.6|12237.7|12238.9|12233.9|7
1646814170000|2022-03-09 08:22:50|12239.6|12231.6|12247.6|12243.6|12250.3|12246.4|12238.5|12231.6|89
1646814180000|2022-03-09 08:23:00|12247.3|12243.3|12253.9|12249.9|12259|12254.1|12247.2|12243|50
1646814190000|2022-03-09 08:23:10|12254.4|12250.4|12246|12242|12255.5|12251.5|12244.5|12240.5|31
1646814200000|2022-03-09 08:23:20|12247.7|12243.7|12262.2|12258.2|12262.2|12258.2|12243.9|12238.5|120
1646814210000|2022-03-09 08:23:30|12262.5|12258.5|12258.7|12254.7|12264.8|12260.1|12256|12252|48
1646814220000|2022-03-09 08:23:40|12257.8|12255|12268.3|12264.3|12268.8|12265.4|12257.8|12252.5|44
1646814230000|2022-03-09 08:23:50|12268.7|12264.7|12273.5|12269.5|12282.4|12276.5|12268.7|12263.7|109
1646814240000|2022-03-09 08:24:00|12273.6|12270.8|12267|12263|12276.5|12272|12267|12261.7|36
1646814250000|2022-03-09 08:24:10|12267.5|12263.5|12260.5|12256.5|12269.3|12265.3|12259.3|12254.4|23
1646814260000|2022-03-09 08:24:20|12262.3|12254.3|12274|12266|12275.7|12270.2|12261|12254.3|50
1646814270000|2022-03-09 08:24:30|12274.3|12266.3|12273.5|12269.5|12275|12271.1|12268|12264|12
1646814280000|2022-03-09 08:24:40|12275.6|12267.6|12276.5|12272.5|12280.1|12276.1|12271.4|12265.8|23
1646814290000|2022-03-09 08:24:50|12276|12272|12279|12275|12281|12277.1|12276|12272|20
1646814300000|2022-03-09 08:25:00|12276.5|12272.5|12279.6|12271.6|12279.8|12276.7|12275.9|12271.6|9
1646814310000|2022-03-09 08:25:10|12277.5|12273.5|12275.1|12271.1|12280.3|12274.5|12274.5|12268.5|18
1646814320000|2022-03-09 08:25:20|12275.6|12271.6|12273.2|12270.4|12279|12274.4|12273.2|12268|11
1646814330000|2022-03-09 08:25:30|12272.9|12268.9|12271.8|12267.8|12274.6|12269.3|12270.8|12264.6|33
1646814340000|2022-03-09 08:25:40|12273.6|12270.8|12273.8|12269.8|12277.3|12271.8|12270.8|12266.3|23
1646814350000|2022-03-09 08:25:50|12275.6|12267.6|12283.1|12279.1|12283.1|12279.1|12273.8|12267.3|19
1646814360000|2022-03-09 08:26:00|12282.6|12278.6|12295.6|12292.8|12302.3|12296.9|12282.1|12278.1|157
1646814370000|2022-03-09 08:26:10|12295.9|12293.1|12286.4|12282.4|12298.3|12293.4|12286.4|12281.9|93
1646814380000|2022-03-09 08:26:20|12287.9|12279.9|12285|12282.2|12291.9|12289|12284.9|12279.9|42
1646814390000|2022-03-09 08:26:30|12287.8|12283.8|12283.4|12279.4|12290.3|12286.4|12282.9|12278.9|32
1646814400000|2022-03-09 08:26:40|12284.1|12280.1|12274.8|12270.8|12286.1|12282.7|12272.6|12268.6|52
1646814410000|2022-03-09 08:26:50|12276.1|12272.1|12269.8|12265.8|12280.3|12274.3|12269.1|12264.1|56
1646814420000|2022-03-09 08:27:00|12272|12264|12270.4|12266.4|12273.9|12270|12265.3|12261.9|50
1646814430000|2022-03-09 08:27:10|12270.1|12266.1|12266.1|12262.1|12272.6|12268.6|12265.1|12259.3|36
1646814440000|2022-03-09 08:27:20|12265.7|12261.7|12273.7|12269.7|12275.9|12270.9|12264.6|12259.3|59
1646814450000|2022-03-09 08:27:30|12272.8|12268.8|12275.2|12272.4|12279.3|12274.3|12271.8|12267.8|21
1646814460000|2022-03-09 08:27:40|12275.4|12271.4|12276.3|12272.3|12282.2|12276.8|12272.2|12269|20
1646814470000|2022-03-09 08:27:50|12275.8|12271.8|12276|12268|12279.5|12276.6|12273.5|12268|37
1646814480000|2022-03-09 08:28:00|12273.5|12269.5|12277.9|12273.9|12281|12276.5|12273.5|12268.6|14
1646814490000|2022-03-09 08:28:10|12280.2|12276.2|12275|12271|12281.5|12276.5|12274|12269.7|18
1646814500000|2022-03-09 08:28:20|12274.2|12271.4|12295.7|12287.7|12295.7|12290.7|12273.9|12270.7|96
1646814510000|2022-03-09 08:28:30|12293.2|12289.2|12300.7|12292.7|12308.9|12303.5|12290.1|12286.3|124
1646814520000|2022-03-09 08:28:40|12300.4|12292.4|12288|12284|12300.4|12296.5|12283.2|12277.7|116
1646814530000|2022-03-09 08:28:50|12289.5|12281.5|12287.5|12283.5|12292|12288.1|12284.9|12281|15
1646814540000|2022-03-09 08:29:00|12287|12283|12291.5|12287.5|12300|12294|12279.3|12275|105
1646814550000|2022-03-09 08:29:10|12293.2|12289.2|12290.2|12286.2|12302|12296.2|12285.7|12281.7|76
1646814560000|2022-03-09 08:29:20|12289|12285|12298.2|12294.2|12300.2|12296.2|12285.2|12279.4|64
1646814570000|2022-03-09 08:29:30|12297.7|12293.7|12300.9|12298.1|12306.4|12301.1|12291.8|12289|160
1646814580000|2022-03-09 08:29:40|12299.9|12295.9|12291.6|12287.6|12305.4|12300.7|12289.4|12285.4|101
1646814590000|2022-03-09 08:29:50|12294.9|12290.9|12302.7|12294.7|12302.8|12297.9|12291.6|12287.7|120
1646814600000|2022-03-09 08:30:00|12301.4|12293.4|12310.9|12308.1|12311.2|12308.1|12292|12286.1|116
1646814610000|2022-03-09 08:30:10|12311.7|12307.7|12322.2|12318.2|12324.7|12320.8|12310|12305|144
1646814620000|2022-03-09 08:30:20|12324.4|12316.4|12312.6|12308.6|12325|12320.2|12311.4|12305.9|44
1646814630000|2022-03-09 08:30:30|12312.8|12308.8|12308.9|12304.9|12313.4|12308.8|12308.1|12304.1|55
1646814640000|2022-03-09 08:30:40|12309.2|12305.2|12312.7|12308.7|12313.2|12309.8|12307|12303|60
1646814650000|2022-03-09 08:30:50|12313.8|12309.8|12315.8|12311.8|12319.2|12314.3|12308.9|12306.1|48
1646814660000|2022-03-09 08:31:00|12315.7|12311.7|12323.9|12319.9|12326.9|12322.1|12311.8|12307.8|59
1646814670000|2022-03-09 08:31:10|12325.2|12321.2|12318.5|12314.5|12325.2|12321.2|12315.2|12310.6|63
1646814680000|2022-03-09 08:31:20|12317.6|12314.8|12313.1|12309.1|12319|12315|12311.6|12307.6|53
1646814690000|2022-03-09 08:31:30|12313.3|12309.3|12313.1|12309.1|12315.6|12312.7|12311.6|12307.6|17
1646814700000|2022-03-09 08:31:40|12315.3|12307.3|12322|12314|12323|12316.5|12312.5|12307.3|22
1646814710000|2022-03-09 08:31:50|12322.3|12314.3|12321.3|12317.3|12322.3|12318|12319.6|12314.3|22
1646814720000|2022-03-09 08:32:00|12321.5|12318.7|12310.7|12306.7|12324|12320.7|12310.4|12306.3|42
1646814730000|2022-03-09 08:32:10|12311.2|12307.2|12302.3|12294.3|12311.6|12307.6|12298.2|12293|42
1646814740000|2022-03-09 08:32:20|12298.5|12294.5|12302.3|12294.3|12302.3|12296.5|12294.5|12290|24
1646814750000|2022-03-09 08:32:30|12302.6|12294.6|12298.3|12294.3|12302.8|12297.2|12296.2|12290|29
1646814760000|2022-03-09 08:32:40|12298.9|12294.9|12299.3|12295.3|12302.1|12299.1|12298.5|12292.4|46
1646814770000|2022-03-09 08:32:50|12298.9|12296.1|12308.8|12304.8|12312.6|12307.6|12296.9|12293|44
1646814780000|2022-03-09 08:33:00|12310.6|12302.6|12313.8|12309.8|12316.3|12310.5|12306.6|12300.6|21
1646814790000|2022-03-09 08:33:10|12314.5|12310.5|12325.5|12317.5|12329|12322.8|12314.2|12308.3|87
1646814800000|2022-03-09 08:33:20|12325.2|12317.2|12322.3|12319.5|12327|12322.2|12320.7|12314.7|23
1646814810000|2022-03-09 08:33:30|12322.6|12319.8|12324.8|12320.8|12327.8|12323.8|12321.3|12317.3|22
1646814820000|2022-03-09 08:33:40|12326.3|12322.3|12321.3|12317.3|12326.3|12322.4|12320.9|12317.3|12
1646814830000|2022-03-09 08:33:50|12320.3|12317.5|12316.1|12312.1|12320.9|12317.5|12314.1|12308.9|34
1646814840000|2022-03-09 08:34:00|12317.9|12309.9|12307.5|12303.5|12317.9|12311.4|12304.5|12298.6|29
1646814850000|2022-03-09 08:34:10|12308|12304|12300.8|12296.8|12308|12304.4|12300|12294.7|41
1646814860000|2022-03-09 08:34:20|12300.5|12296.5|12289.2|12285.2|12302.7|12297.2|12289.2|12285.2|51
1646814870000|2022-03-09 08:34:30|12288.7|12284.7|12293.5|12289.5|12293.5|12289.5|12284.5|12278.7|56
1646814880000|2022-03-09 08:34:40|12293.9|12289.9|12290.7|12286.7|12296|12290.5|12290.5|12286.5|12
1646814890000|2022-03-09 08:34:50|12290.5|12286.5|12302.5|12298.5|12302.9|12300.1|12288.6|12284.4|24
1646814900000|2022-03-09 08:35:00|12302|12298|12309.3|12301.3|12309.3|12302|12299.8|12295.8|14
1646814910000|2022-03-09 08:35:10|12305.2|12302.4|12301.8|12297.8|12309.3|12302.7|12301.8|12297.8|22
1646814920000|2022-03-09 08:35:20|12301.2|12297.2|12295.8|12291.8|12301.2|12297.2|12295.8|12291.8|7
1646814930000|2022-03-09 08:35:30|12298|12290|12288.8|12284.8|12298.3|12292.5|12288.8|12283.3|25
1646814940000|2022-03-09 08:35:40|12287.8|12285|12282.8|12278.8|12291|12286.3|12275.6|12272.8|93
1646814950000|2022-03-09 08:35:50|12283.4|12279.4|12271|12263|12283.4|12280.4|12267.5|12263|79
1646814960000|2022-03-09 08:36:00|12269.2|12265.2|12264.9|12256.9|12272.6|12267.1|12261|12256.9|42
1646814970000|2022-03-09 08:36:10|12264.6|12256.6|12260|12252|12264.9|12258.9|12255|12250.7|38
1646814980000|2022-03-09 08:36:20|12258.2|12254.2|12256.3|12248.3|12262.8|12257.8|12253.6|12248.3|37
1646814990000|2022-03-09 08:36:30|12256.5|12248.5|12262.9|12260.1|12263.2|12260.4|12254.9|12248.5|32
1646815000000|2022-03-09 08:36:40|12263.3|12259.3|12266|12262|12267|12263|12262.5|12258.5|13
1646815010000|2022-03-09 08:36:50|12266.2|12262.2|12263|12255|12266.8|12262.8|12257.4|12253.5|19
1646815020000|2022-03-09 08:37:00|12263.5|12255.5|12257.5|12253.5|12264.8|12258.1|12257.5|12252.3|8
1646815030000|2022-03-09 08:37:10|12256|12252|12255.3|12251.3|12259|12254.5|12255|12251|22
1646815040000|2022-03-09 08:37:20|12254.5|12251.7|12254.3|12246.3|12256.2|12252.4|12249.5|12245.6|46
1646815050000|2022-03-09 08:37:30|12254.1|12246.1|12250.8|12246.8|12254.1|12247.9|12248.3|12243.3|22
1646815060000|2022-03-09 08:37:40|12250.2|12246.2|12250.8|12246.8|12253.6|12248.5|12249.8|12245.6|14
1646815070000|2022-03-09 08:37:50|12251|12247|12246.3|12238.3|12251.3|12247.3|12245.3|12238.3|47
1646815080000|2022-03-09 08:38:00|12243.9|12239.9|12245.5|12241.5|12250.3|12244.8|12243.8|12239|39
1646815090000|2022-03-09 08:38:10|12245.3|12241.3|12259|12251|12261.3|12255.3|12245.3|12241.3|43
1646815100000|2022-03-09 08:38:20|12260.3|12252.3|12256.3|12248.3|12260.3|12252.3|12250.8|12246.8|24
1646815110000|2022-03-09 08:38:30|12256.5|12248.5|12257.4|12253.4|12264.8|12260.9|12256.5|12248.5|41
1646815120000|2022-03-09 08:38:40|12257|12254.2|12259.9|12257.1|12264.4|12261.2|12257|12253.2|29
1646815130000|2022-03-09 08:38:50|12261|12257|12259.3|12251.3|12261.3|12257.3|12255.8|12248|23
1646815140000|2022-03-09 08:39:00|12258.6|12250.6|12257.8|12253.8|12260.3|12256.3|12256.5|12250|10
1646815150000|2022-03-09 08:39:10|12258.2|12254.2|12266.8|12262.8|12267|12263.7|12258.2|12254.2|32
1646815160000|2022-03-09 08:39:20|12266.3|12264|12270.8|12266.8|12270.8|12266.8|12265.9|12260.6|14
1646815170000|2022-03-09 08:39:30|12270.3|12266.3|12278.6|12274.6|12280.6|12276.1|12268.8|12264.8|83
1646815180000|2022-03-09 08:39:40|12278.8|12274.8|12276.4|12272.4|12280.3|12274.8|12273.8|12268.1|27
1646815190000|2022-03-09 08:39:50|12276.9|12272.9|12275.3|12271.3|12279.9|12274.7|12275.3|12271.3|8
1646815200000|2022-03-09 08:40:00|12275.8|12271.8|12276.1|12272.1|12281.2|12275.1|12271.4|12265.3|40
1646815210000|2022-03-09 08:40:10|12276.3|12272.3|12276.7|12272.7|12281.3|12276.6|12276.1|12270.9|8
1646815220000|2022-03-09 08:40:20|12276.1|12272.1|12276.1|12272.1|12277.9|12272.6|12271.7|12268.6|18
1646815230000|2022-03-09 08:40:30|12277.6|12269.6|12275.8|12271.8|12277.6|12271.8|12273.1|12268.9|4
1646815240000|2022-03-09 08:40:40|12277.6|12269.6|12276.1|12272.1|12277.6|12272.1|12273.3|12268.7|10
1646815250000|2022-03-09 08:40:50|12276.6|12272.6|12274.8|12272|12277.8|12272.6|12268.8|12262.8|35
1646815260000|2022-03-09 08:41:00|12276|12271.6|12274.5|12270.5|12277.3|12272.5|12272|12266.6|20
1646815270000|2022-03-09 08:41:10|12275|12271|12271.8|12267.8|12278.1|12275.3|12270.5|12266.5|36
1646815280000|2022-03-09 08:41:20|12272.1|12268.1|12279.1|12275.1|12282.1|12276|12272.1|12267.1|14
1646815290000|2022-03-09 08:41:30|12278.9|12274.9|12282.8|12278.8|12285.3|12279.3|12277.2|12273.2|29
1646815300000|2022-03-09 08:41:40|12282.3|12278.3|12281|12277|12282.3|12278.3|12280|12276|1
1646815310000|2022-03-09 08:41:50|12280.8|12276.8|12287.6|12283.6|12289.8|12284.1|12280.3|12276.3|29
1646815320000|2022-03-09 08:42:00|12288|12284|12287.8|12283.8|12293.5|12289.6|12286.7|12282.8|24
1646815330000|2022-03-09 08:42:10|12289.4|12281.4|12291.8|12287.8|12291.8|12287.8|12287|12280.5|9
1646815340000|2022-03-09 08:42:20|12289.1|12285.1|12294.3|12290.3|12299.5|12292.9|12289.1|12285.1|36
1646815350000|2022-03-09 08:42:30|12294.1|12290.1|12295|12291|12299.1|12293.3|12292|12288|6
1646815360000|2022-03-09 08:42:40|12297.2|12289.2|12298.2|12294.2|12299|12294.5|12294|12288.5|14
1646815370000|2022-03-09 08:42:50|12298.5|12294.5|12307.8|12299.8|12307.8|12301.2|12298.5|12294.5|35
1646815380000|2022-03-09 08:43:00|12307.6|12299.6|12303.5|12299.5|12307.6|12299.6|12301.1|12297.1|4
1646815390000|2022-03-09 08:43:10|12302.8|12298.8|12300.3|12296.3|12303.3|12299.3|12300.3|12293.9|17
1646815400000|2022-03-09 08:43:20|12299.2|12295.2|12283|12280.2|12299.2|12295.2|12282.1|12278.2|57
1646815410000|2022-03-09 08:43:30|12283.5|12280.7|12285.9|12281.9|12289.1|12282.6|12283.5|12280.7|12
1646815420000|2022-03-09 08:43:40|12285.5|12281.5|12285|12281|12286|12282.1|12281.9|12279|8
1646815430000|2022-03-09 08:43:50|12285.2|12281.2|12287.2|12283.2|12289.7|12283.8|12285.2|12280.3|9
1646815440000|2022-03-09 08:44:00|12287.5|12283.5|12289.5|12285.5|12290.3|12285.5|12285.1|12281.7|13
1646815450000|2022-03-09 08:44:10|12290.1|12286.1|12292|12288|12293|12289.3|12290.1|12285|14
1646815460000|2022-03-09 08:44:20|12291.6|12288.8|12288.8|12284.8|12293|12289.4|12287.4|12283.4|10
1646815470000|2022-03-09 08:44:30|12290|12286|12284.2|12280.2|12290.3|12286|12284.2|12280.2|17
1646815480000|2022-03-09 08:44:40|12283|12279|12281.7|12277.7|12283|12279|12276.6|12272.4|28
1646815490000|2022-03-09 08:44:50|12281.6|12278.8|12280.8|12276.8|12284.3|12278.8|12280.8|12275.4|9
1646815500000|2022-03-09 08:45:00|12280.5|12276.5|12282.2|12278.2|12286.1|12281.2|12280.5|12274.7|9
1646815510000|2022-03-09 08:45:10|12282.5|12278.5|12283.2|12279.2|12284.1|12279.2|12279.5|12275.5|3
1646815520000|2022-03-09 08:45:20|12285|12277|12282.3|12278.3|12285|12280|12281.4|12276.7|12
1646815530000|2022-03-09 08:45:30|12282.9|12278.9|12275.3|12272.5|12285.7|12282.2|12275.3|12272.5|21
1646815540000|2022-03-09 08:45:40|12275.7|12271.7|12263.2|12259.2|12275.8|12271.7|12262.1|12257.7|55
1646815550000|2022-03-09 08:45:50|12262.9|12258.9|12255.7|12247.7|12264.5|12259.4|12252.4|12246.8|33
1646815560000|2022-03-09 08:46:00|12256.1|12248.1|12267.7|12263.7|12268.4|12264.5|12256.1|12248.1|45
1646815570000|2022-03-09 08:46:10|12267.3|12264.5|12272.1|12268.1|12278|12271.5|12265.8|12262.4|37
1646815580000|2022-03-09 08:46:20|12272.4|12268.4|12277.3|12273.3|12278.1|12274.1|12272.3|12268.3|21
1646815590000|2022-03-09 08:46:30|12274|12270|12271.3|12267.3|12274|12270|12268.6|12264.6|23
1646815600000|2022-03-09 08:46:40|12270.8|12266.8|12267|12263|12270.8|12266.8|12264.9|12261|18
1646815610000|2022-03-09 08:46:50|12266.3|12262.3|12264|12260|12266.3|12262.3|12264|12260|3
1646815620000|2022-03-09 08:47:00|12263.7|12259.7|12269.2|12265.2|12269.2|12265.2|12261.2|12257.2|13
1646815630000|2022-03-09 08:47:10|12269|12265|12261.9|12259.1|12269.2|12266.4|12261.9|12259.1|16
1646815640000|2022-03-09 08:47:20|12263|12259|12265.7|12261.7|12266|12262|12263|12259|7
1646815650000|2022-03-09 08:47:30|12266.3|12262.3|12267.6|12263.6|12267.6|12263.6|12261.6|12257.6|12
1646815660000|2022-03-09 08:47:40|12266.6|12263.8|12270.1|12266.1|12270.1|12266.1|12266.6|12262.9|12
1646815670000|2022-03-09 08:47:50|12269.8|12265.8|12268.8|12264.8|12270.3|12266.3|12268.8|12264.8|5
1646815680000|2022-03-09 08:48:00|12268.6|12264.6|12260.3|12256.3|12268.6|12264.6|12260.3|12256.3|15
1646815690000|2022-03-09 08:48:10|12260|12256|12259.3|12255.3|12260.7|12256.7|12256.3|12252.3|18
1646815700000|2022-03-09 08:48:20|12257.9|12255.1|12258.5|12254.5|12259.5|12255.5|12257.8|12253.8|8
1646815710000|2022-03-09 08:48:30|12258|12254|12256.7|12252.7|12258|12254|12256.7|12252.7|4
1646815720000|2022-03-09 08:48:40|12255.7|12252.9|12265.3|12261.3|12265.3|12261.6|12255.7|12252.7|33
1646815730000|2022-03-09 08:48:50|12264.8|12260.8|12267.9|12265.1|12269.5|12266.6|12264|12260|7
1646815740000|2022-03-09 08:49:00|12268.7|12264.7|12272.4|12269.6|12274.9|12270.9|12268.7|12264.7|21
1646815750000|2022-03-09 08:49:10|12272.7|12268.7|12269.9|12265.9|12274.5|12270.5|12269.9|12265.9|13
1646815760000|2022-03-09 08:49:20|12270|12266|12260.1|12256.1|12272.7|12268.7|12259.9|12253.9|37
1646815770000|2022-03-09 08:49:30|12259.1|12256.3|12259.5|12255.5|12260.1|12256.3|12255.6|12251.6|19
1646815780000|2022-03-09 08:49:40|12259.3|12255.3|12255.4|12251.4|12262.2|12257.1|12255.1|12251.1|10
1646815790000|2022-03-09 08:49:50|12257.6|12249.6|12258.1|12254.1|12258.1|12254.1|12256.1|12249.6|7
1646815800000|2022-03-09 08:50:00|12257.1|12254.3|12259.1|12255.1|12262.4|12259.6|12256.9|12253.1|35
1646815810000|2022-03-09 08:50:10|12258.9|12254.9|12255.1|12252.3|12258.9|12254.9|12255.1|12251.8|13
1646815820000|2022-03-09 08:50:20|12255.2|12251.2|12252.7|12248.7|12257.2|12253.2|12251.6|12247.6|18
1646815830000|2022-03-09 08:50:30|12252.2|12248.2|12250.4|12246.4|12252.2|12248.2|12248.6|12245.6|6
1646815840000|2022-03-09 08:50:40|12250|12246|12252.7|12248.7|12252.7|12248.7|12249.7|12245.7|8
1646815850000|2022-03-09 08:50:50|12254.5|12246.5|12252.6|12248.6|12256.2|12251.4|12250.9|12246.5|16
1646815860000|2022-03-09 08:51:00|12252.9|12248.9|12249.7|12245.7|12252.9|12248.9|12249.5|12245.7|12
1646815870000|2022-03-09 08:51:10|12250|12246|12255.4|12251.4|12255.4|12251.4|12249.7|12245.7|16
1646815880000|2022-03-09 08:51:20|12254.8|12250.8|12254.6|12250.6|12258.5|12255.1|12253.5|12249.6|15
1646815890000|2022-03-09 08:51:30|12254.4|12250.4|12266.1|12262.1|12266.3|12262.2|12254.2|12248.6|29
1646815900000|2022-03-09 08:51:40|12266.8|12262.8|12272.9|12264.9|12272.9|12267.8|12262.8|12258.8|19
1646815910000|2022-03-09 08:51:50|12272.6|12264.6|12249|12245|12272.6|12266.1|12248.8|12244.8|56
1646815920000|2022-03-09 08:52:00|12248.6|12244.6|12215.1|12212.3|12251.1|12247.1|12213.8|12210.1|249
1646815930000|2022-03-09 08:52:10|12215.9|12211.9|12223.5|12219.5|12227.4|12223.4|12212.2|12208.2|109
1646815940000|2022-03-09 08:52:20|12220.6|12216.6|12213.3|12209.3|12225.3|12221.3|12212.9|12208.9|81
1646815950000|2022-03-09 08:52:30|12213.1|12209.1|12219.3|12215.3|12225.8|12220.9|12211.3|12206.5|68
1646815960000|2022-03-09 08:52:40|12218.3|12214.3|12208.6|12204.6|12218.3|12215.5|12207.6|12201.9|42
1646815970000|2022-03-09 08:52:50|12208.4|12204.4|12195.3|12191.3|12209.1|12205.1|12190.6|12185.3|99
1646815980000|2022-03-09 08:53:00|12197.1|12189.1|12179.9|12175.9|12197.1|12191.1|12178.7|12175.3|72
1646815990000|2022-03-09 08:53:10|12180.1|12176.1|12204|12200|12207|12202.5|12180.1|12176|114
1646816000000|2022-03-09 08:53:20|12205.8|12197.8|12203|12200.2|12205.8|12200.5|12198.3|12191.1|83
1646816010000|2022-03-09 08:53:30|12202.7|12199.9|12202.9|12198.9|12208.8|12205.2|12202.7|12197.1|37
1646816020000|2022-03-09 08:53:40|12203.1|12199.1|12203.4|12199.4|12206.3|12202.3|12203.1|12199.1|6
1646816030000|2022-03-09 08:53:50|12202.9|12198.9|12188.7|12184.7|12202.9|12198.9|12188.7|12183.4|132
1646816040000|2022-03-09 08:54:00|12188.2|12184.2|12181.6|12177.6|12189.7|12184.3|12179.7|12174.7|41
1646816050000|2022-03-09 08:54:10|12183.4|12175.4|12188.2|12184.2|12189.7|12184.2|12179.1|12173.4|36
1646816060000|2022-03-09 08:54:20|12188.7|12184.7|12188.2|12184.2|12192.4|12187.2|12186.6|12183.2|33
1646816070000|2022-03-09 08:54:30|12187.7|12183.7|12181.7|12177.7|12190.1|12184.8|12180.7|12176.7|144
1646816080000|2022-03-09 08:54:40|12181.9|12177.9|12186.6|12182.6|12187.7|12183.7|12181.9|12176.1|19
1646816090000|2022-03-09 08:54:50|12186.2|12182.2|12185.2|12181.2|12189.7|12185.7|12184.9|12180.9|16
1646816100000|2022-03-09 08:55:00|12185.4|12181.4|12168.3|12164.3|12187.9|12183.9|12167.9|12164|63
1646816110000|2022-03-09 08:55:10|12166.9|12164.1|12168|12164|12170|12165.1|12164.5|12161|69
1646816120000|2022-03-09 08:55:20|12167.2|12164.4|12168.7|12164.7|12168.7|12164.7|12165.5|12159.7|22
1646816130000|2022-03-09 08:55:30|12168.2|12164.2|12159.4|12156.6|12168.2|12164.2|12159.1|12155.7|39
1646816140000|2022-03-09 08:55:40|12159.6|12156.8|12162.6|12159.8|12167.4|12163.5|12159.6|12156.8|29
1646816150000|2022-03-09 08:55:50|12163|12159|12166.9|12162.9|12168.7|12164.8|12162.2|12158.2|29
1646816160000|2022-03-09 08:56:00|12167.5|12163.5|12161.9|12157.9|12168.7|12164|12160.7|12156.7|17
1646816170000|2022-03-09 08:56:10|12161.7|12157.7|12156.5|12152.5|12162.7|12158.7|12152|12148|118
1646816180000|2022-03-09 08:56:20|12156.4|12152.4|12155.8|12151.8|12159.7|12155.7|12150.4|12146.4|82
1646816190000|2022-03-09 08:56:30|12156.2|12153.4|12159|12155|12159.1|12156.3|12155.3|12151.3|19
1646816200000|2022-03-09 08:56:40|12159.2|12155.2|12161|12157|12167|12161|12159.2|12155.2|45
1646816210000|2022-03-09 08:56:50|12160.2|12156.2|12161.5|12157.5|12162|12157.5|12158.2|12153.7|18
1646816220000|2022-03-09 08:57:00|12159.9|12157.1|12172.5|12168.5|12174.7|12170.7|12159.9|12157.1|119
1646816230000|2022-03-09 08:57:10|12172.3|12168.3|12179.7|12171.7|12182|12176.3|12171.8|12167.8|52
1646816240000|2022-03-09 08:57:20|12177.8|12173.8|12182.3|12178.3|12185.3|12178.8|12169.6|12166.2|78
1646816250000|2022-03-09 08:57:30|12182.1|12179.3|12176.2|12173.4|12186.8|12182.8|12175.8|12171.8|43
1646816260000|2022-03-09 08:57:40|12176|12172|12177.5|12173.5|12177.8|12173.8|12173.3|12169.3|9
1646816270000|2022-03-09 08:57:50|12179.7|12171.7|12181.3|12173.3|12186.4|12182.4|12177.1|12171.7|48
1646816280000|2022-03-09 08:58:00|12185.6|12181.6|12193.5|12189.5|12197.3|12192.7|12183.9|12180.3|56
1646816290000|2022-03-09 08:58:10|12195|12187|12190.6|12187.8|12195.3|12189.5|12185.5|12181.5|48
1646816300000|2022-03-09 08:58:20|12190.9|12188.1|12192.5|12188.5|12195.7|12191.1|12190.2|12185.7|20
1646816310000|2022-03-09 08:58:30|12194|12186|12188.6|12185.8|12194|12189.4|12186.7|12182.7|37
1646816320000|2022-03-09 08:58:40|12188.9|12186.1|12193.5|12189.5|12195.4|12192.3|12188.8|12184.8|55
1646816330000|2022-03-09 08:58:50|12195.2|12191.2|12196|12192|12196.4|12192.4|12193.6|12188.4|19
1646816340000|2022-03-09 08:59:00|12195.5|12191.5|12189|12185|12195.5|12191.5|12186.9|12184.1|33
1646816350000|2022-03-09 08:59:10|12188.6|12185.8|12188.9|12186.1|12190|12186.1|12188.6|12185.8|0
1646816360000|2022-03-09 08:59:20|12189.3|12185.3|12189|12185|12189.3|12185.3|12186.9|12182.9|19
1646816370000|2022-03-09 08:59:30|12189.6|12185.6|12179.1|12175.1|12189.6|12185.6|12176|12172.6|29
1646816380000|2022-03-09 08:59:40|12179.6|12175.6|12181|12178.2|12183.1|12179.1|12179.6|12175.6|2
1646816390000|2022-03-09 08:59:50|12180.3|12177.5|12189.4|12185.4|12189.4|12185.4|12177|12174.2|35
1646816400000|2022-03-09 09:00:00|12190.5|12186.5|12190.4|12186.4|12199.4|12194.4|12187|12182.1|93
1646816410000|2022-03-09 09:00:10|12189.9|12185.9|12191.9|12187.9|12194.1|12188.4|12189.4|12185.4|6
1646816420000|2022-03-09 09:00:20|12190.9|12186.9|12201.4|12197.4|12205.7|12200.5|12190.9|12184.7|42
1646816430000|2022-03-09 09:00:30|12201.2|12197.2|12197.2|12193.2|12206.4|12200.9|12196.6|12190.7|29
1646816440000|2022-03-09 09:00:40|12197.6|12194.8|12206.2|12202.2|12207.2|12203.2|12197.6|12193.1|34
1646816450000|2022-03-09 09:00:50|12208.1|12200.1|12209.2|12205.2|12209.7|12205.6|12206.4|12200.1|17
1646816460000|2022-03-09 09:01:00|12208.9|12204.9|12217.7|12213.7|12225.4|12219.2|12208.9|12204.9|77
1646816470000|2022-03-09 09:01:10|12220.6|12217.8|12217.7|12213.7|12223.4|12219.4|12215.6|12212.1|52
1646816480000|2022-03-09 09:01:20|12217.6|12214.8|12226.6|12222.6|12227.1|12223.1|12217.1|12213.1|46
1646816490000|2022-03-09 09:01:30|12226.9|12222.9|12230.2|12226.2|12232.7|12228.2|12225.4|12220.1|62
1646816500000|2022-03-09 09:01:40|12230.4|12226.4|12220.7|12216.7|12230.4|12226.4|12220.7|12216.7|33
1646816510000|2022-03-09 09:01:50|12217.3|12213.3|12224.5|12220.5|12225.2|12221.2|12216.2|12212.1|33
1646816520000|2022-03-09 09:02:00|12223.9|12219.9|12226.9|12222.9|12227.4|12224.1|12222.9|12218.9|17
1646816530000|2022-03-09 09:02:10|12227|12223|12227|12223|12232.4|12228.4|12227|12222|40
1646816540000|2022-03-09 09:02:20|12226.9|12222.9|12230.9|12226.9|12231|12227|12223.9|12219.9|29
1646816550000|2022-03-09 09:02:30|12231|12227|12232.5|12228.5|12232.6|12229.8|12226.3|12223|33
1646816560000|2022-03-09 09:02:40|12232.9|12228.9|12234.7|12230.7|12234.7|12230.7|12232.9|12228.9|6
1646816570000|2022-03-09 09:02:50|12236|12232|12238.4|12234.4|12240.9|12236.9|12236|12232|53
1646816580000|2022-03-09 09:03:00|12237.6|12234.8|12235.9|12231.9|12239.3|12236.5|12232.7|12228.7|34
1646816590000|2022-03-09 09:03:10|12235.7|12231.7|12228.8|12224.8|12235.7|12231.7|12227.8|12223.8|24
1646816600000|2022-03-09 09:03:20|12227.9|12225.1|12227|12223|12232.7|12228.9|12225.9|12223|21
1646816610000|2022-03-09 09:03:30|12226.8|12222.8|12228.7|12224.7|12229|12226.1|12223.6|12220.4|23
1646816620000|2022-03-09 09:03:40|12229|12225|12234.5|12230.5|12239|12233.4|12229|12225|42
1646816630000|2022-03-09 09:03:50|12234|12230|12225|12221|12234.3|12231.1|12224.2|12220.7|27
1646816640000|2022-03-09 09:04:00|12225.2|12221.2|12225.7|12221.7|12230.7|12226.7|12224.7|12220.7|45
1646816650000|2022-03-09 09:04:10|12226.7|12222.7|12234.7|12230.7|12235.3|12231.3|12225.6|12221.7|26
1646816660000|2022-03-09 09:04:20|12234.3|12230.3|12232.5|12228.5|12244|12240|12230.5|12225.3|127
1646816670000|2022-03-09 09:04:30|12232.3|12228.3|12231.2|12227.2|12234|12230|12230|12226|16
1646816680000|2022-03-09 09:04:40|12231.4|12227.4|12232.9|12230.1|12233.5|12230.1|12231.4|12227.4|8
1646816690000|2022-03-09 09:04:50|12233.5|12229.5|12224.5|12220.5|12234|12230|12224|12220|26
1646816700000|2022-03-09 09:05:00|12225|12221|12223.5|12220.7|12228|12224.1|12219.7|12215.7|51
1646816710000|2022-03-09 09:05:10|12222.2|12219.4|12229.1|12225.1|12229.2|12225.2|12221.5|12218.7|26
1646816720000|2022-03-09 09:05:20|12228.5|12224.5|12233.5|12229.5|12237.6|12234|12228.5|12224.5|37
1646816730000|2022-03-09 09:05:30|12233.1|12229.1|12232.3|12228.3|12233.1|12229.1|12226.2|12222.8|17
1646816740000|2022-03-09 09:05:40|12229.7|12226.9|12228.6|12224.6|12230.6|12226.9|12224.5|12220.8|23
1646816750000|2022-03-09 09:05:50|12229|12225|12227.8|12225|12238|12234.7|12227.8|12224.6|54
1646816760000|2022-03-09 09:06:00|12227.5|12224.7|12245.7|12241.7|12246.6|12242.6|12227.4|12223.4|51
1646816770000|2022-03-09 09:06:10|12246.3|12242.3|12252|12248|12256.5|12251.4|12244.5|12240.6|93
1646816780000|2022-03-09 09:06:20|12252.2|12248.2|12250.4|12246.4|12253.2|12249.2|12248.1|12244.7|38
1646816790000|2022-03-09 09:06:30|12250.2|12246.2|12240.5|12236.5|12250.2|12246.2|12238.9|12235.7|29
1646816800000|2022-03-09 09:06:40|12242|12238|12243.2|12239.2|12243.2|12239.2|12240.5|12236.5|6
1646816810000|2022-03-09 09:06:50|12243.7|12239.7|12243|12239|12247|12243.1|12242|12238|34
1646816820000|2022-03-09 09:07:00|12244.4|12240.4|12255.8|12251.8|12256|12252.8|12244.4|12240.4|46
1646816830000|2022-03-09 09:07:10|12254.8|12252|12252|12248|12256.7|12252.7|12249.5|12245.5|35
1646816840000|2022-03-09 09:07:20|12251.4|12247.4|12262.4|12258.4|12265.1|12261.1|12250.5|12246.5|71
1646816850000|2022-03-09 09:07:30|12262|12258|12250.6|12247.8|12262|12258|12250.6|12247.4|22
1646816860000|2022-03-09 09:07:40|12250|12247.2|12244.3|12240.3|12251.4|12247.8|12243.4|12239.4|23
1646816870000|2022-03-09 09:07:50|12243.6|12240.8|12231.2|12227.2|12244|12240.8|12231.2|12227.2|61
1646816880000|2022-03-09 09:08:00|12231|12227|12230.6|12226.6|12236.9|12234.1|12230.6|12226.6|38
1646816890000|2022-03-09 09:08:10|12230.9|12228.1|12226.1|12222.1|12233.6|12228.1|12225.9|12222.1|21
1646816900000|2022-03-09 09:08:20|12226.3|12222.3|12225.2|12222.4|12228.9|12224.9|12225.2|12221.6|24
1646816910000|2022-03-09 09:08:30|12224.1|12221.3|12231.1|12227.1|12231.3|12227.3|12222.9|12218.9|41
1646816920000|2022-03-09 09:08:40|12230.9|12226.9|12233.4|12229.4|12233.6|12229.7|12227.6|12223.6|22
1646816930000|2022-03-09 09:08:50|12233.8|12229.8|12232.6|12228.6|12236.3|12232.3|12231.9|12227.7|25
1646816940000|2022-03-09 09:09:00|12234.6|12230.6|12237.2|12234.4|12245.3|12241.3|12234.6|12230.6|39
1646816950000|2022-03-09 09:09:10|12238.2|12234.2|12229|12225|12239|12235|12228.2|12225|28
1646816960000|2022-03-09 09:09:20|12228.3|12224.3|12230|12226|12230|12226|12224.9|12221|21
1646816970000|2022-03-09 09:09:30|12228.9|12224.9|12221.6|12217.6|12230|12226|12217.3|12213.3|40
1646816980000|2022-03-09 09:09:40|12220.6|12217.8|12225.2|12221.2|12225.8|12221.8|12220.6|12216.8|13
1646816990000|2022-03-09 09:09:50|12223.3|12219.3|12218.3|12214.3|12224.3|12220.3|12218.3|12214.3|19
1646817000000|2022-03-09 09:10:00|12218.4|12215.6|12219.3|12215.3|12222.1|12218.1|12218.4|12215|15
1646817010000|2022-03-09 09:10:10|12219.6|12215.6|12216.3|12212.3|12220|12216.4|12215.5|12211.5|41
1646817020000|2022-03-09 09:10:20|12216.6|12212.6|12210.2|12207.4|12216.6|12212.6|12210.2|12206.6|31
1646817030000|2022-03-09 09:10:30|12209.9|12207.1|12226.1|12222.1|12230.3|12225.8|12209.9|12206.3|54
1646817040000|2022-03-09 09:10:40|12225.8|12221.8|12220|12216|12226.8|12222.8|12220|12216|4
1646817050000|2022-03-09 09:10:50|12219.3|12215.3|12214.9|12210.9|12223.8|12219.8|12214.9|12210.9|15
1646817060000|2022-03-09 09:11:00|12214.6|12210.6|12218.5|12214.5|12222|12217.8|12214.6|12210.6|33
1646817070000|2022-03-09 09:11:10|12220.3|12212.3|12209.3|12205.3|12220.3|12214.3|12209.3|12204.3|8
1646817080000|2022-03-09 09:11:20|12209.5|12205.5|12216.1|12212.1|12217.6|12214|12209.5|12205.5|19
1646817090000|2022-03-09 09:11:30|12215.8|12211.8|12226.3|12222.3|12226.3|12222.4|12215.8|12210|31
1646817100000|2022-03-09 09:11:40|12226.1|12222.1|12228.6|12224.6|12228.6|12225.7|12216.9|12212.5|24
1646817110000|2022-03-09 09:11:50|12228.4|12224.4|12231.5|12227.5|12237.1|12233.1|12227.6|12223|43
1646817120000|2022-03-09 09:12:00|12231.8|12227.8|12226.5|12222.5|12236|12232.1|12223.2|12219.2|33
1646817130000|2022-03-09 09:12:10|12226.8|12222.8|12223.9|12221.1|12233|12227.5|12223.4|12220.3|27
1646817140000|2022-03-09 09:12:20|12225|12221|12228.5|12224.5|12229.6|12226.6|12224.8|12220.8|25
1646817150000|2022-03-09 09:12:30|12229.1|12225.1|12237|12233|12240.3|12236.7|12229.1|12225.1|40
1646817160000|2022-03-09 09:12:40|12236.6|12232.6|12246.5|12242.5|12249|12243.8|12235.9|12232|45
1646817170000|2022-03-09 09:12:50|12246.2|12242.2|12239.3|12235.3|12246.2|12242.2|12235|12231|42
1646817180000|2022-03-09 09:13:00|12241.3|12237.3|12232.3|12228.3|12241.3|12237.3|12231.5|12227.9|20
1646817190000|2022-03-09 09:13:10|12231.3|12227.3|12230.1|12226.1|12234.3|12230.3|12229.6|12225.6|7
1646817200000|2022-03-09 09:13:20|12230.3|12226.3|12225.1|12221.1|12230.3|12226.3|12224.6|12219.9|7
1646817210000|2022-03-09 09:13:30|12225.4|12221.4|12229.1|12225.1|12231.8|12227.8|12225.1|12220.3|25
1646817220000|2022-03-09 09:13:40|12229.5|12225.5|12233.9|12229.9|12233.9|12229.9|12229.5|12225.5|9
1646817230000|2022-03-09 09:13:50|12233.8|12229.8|12236.8|12232.8|12236.8|12232.8|12233.8|12229.8|4
1646817240000|2022-03-09 09:14:00|12236.3|12232.3|12241.9|12237.9|12242.6|12238.7|12235.3|12231.3|32
1646817250000|2022-03-09 09:14:10|12241.6|12237.6|12245.8|12241.8|12246.6|12242.6|12241.6|12237.6|12
1646817260000|2022-03-09 09:14:20|12246.3|12242.3|12246.5|12242.5|12248.3|12244.3|12246.3|12242.3|12
1646817270000|2022-03-09 09:14:30|12246.6|12242.6|12240.6|12236.6|12246.6|12242.6|12240.6|12236.6|7
1646817280000|2022-03-09 09:14:40|12239.3|12235.3|12234.6|12230.6|12239.3|12235.7|12234.5|12230.6|11
1646817290000|2022-03-09 09:14:50|12233.8|12231|12233.4|12229.4|12234.9|12231|12230.5|12226.6|21
1646817300000|2022-03-09 09:15:00|12233.2|12229.2|12236.6|12232.6|12243.8|12239.8|12232.9|12228.9|56
1646817310000|2022-03-09 09:15:10|12235.8|12231.8|12232.3|12228.3|12239.9|12235.9|12232.2|12228.3|22
1646817320000|2022-03-09 09:15:20|12232.5|12228.5|12235.8|12231.8|12236.3|12232.3|12229|12225|29
1646817330000|2022-03-09 09:15:30|12237.6|12229.6|12239.3|12235.3|12241.1|12237.1|12235.5|12229.3|14
1646817340000|2022-03-09 09:15:40|12238.8|12234.8|12239.3|12235.3|12239.3|12235.3|12238.8|12234.8|1
1646817350000|2022-03-09 09:15:50|12239.1|12235.1|12235.9|12231.9|12239.1|12235.1|12233.5|12229.5|18
1646817360000|2022-03-09 09:16:00|12234.5|12231.7|12250.8|12246.8|12254|12250|12234.2|12230.2|63
1646817370000|2022-03-09 09:16:10|12251.5|12247.5|12245|12241|12252.7|12247.5|12241.8|12237.8|21
1646817380000|2022-03-09 09:16:20|12245.3|12241.3|12238.8|12234.8|12252.6|12247.3|12237.6|12233.6|26
1646817390000|2022-03-09 09:16:30|12239.1|12235.1|12238.3|12234.3|12240.8|12236.8|12237.8|12233.8|6
1646817400000|2022-03-09 09:16:40|12238.2|12235.4|12239.9|12235.9|12241.3|12237.3|12237.9|12233.9|7
1646817410000|2022-03-09 09:16:50|12238.9|12234.9|12240.6|12236.6|12240.6|12236.6|12238.4|12234.4|7
1646817420000|2022-03-09 09:17:00|12240.2|12237.4|12242.4|12238.4|12243.8|12239.8|12240.2|12236.9|10
1646817430000|2022-03-09 09:17:10|12242.6|12238.6|12239.1|12235.1|12242.6|12238.6|12238.1|12234.1|8
1646817440000|2022-03-09 09:17:20|12238.7|12234.7|12239.3|12235.3|12239.6|12235.7|12237.9|12233.9|1
1646817450000|2022-03-09 09:17:30|12238.5|12235.7|12241.3|12237.3|12245.6|12241.8|12238.5|12235.7|17
1646817460000|2022-03-09 09:17:40|12239.7|12236.9|12238.3|12234.3|12239.7|12236.9|12233.2|12230.3|34
1646817470000|2022-03-09 09:17:50|12237.9|12233.9|12235.3|12231.3|12237.9|12233.9|12235.3|12231.3|2
1646817480000|2022-03-09 09:18:00|12235.7|12231.7|12226.9|12222.9|12236.3|12232.4|12223.1|12220.3|41
1646817490000|2022-03-09 09:18:10|12225.8|12223|12227.6|12223.6|12228.7|12225.6|12224.9|12220.9|23
1646817500000|2022-03-09 09:18:20|12227.9|12223.9|12227.5|12223.5|12229.2|12225.2|12222.1|12219.2|30
1646817510000|2022-03-09 09:18:30|12226.9|12222.9|12225.5|12221.5|12228.4|12224.4|12223.8|12219.9|13
1646817520000|2022-03-09 09:18:40|12224.7|12220.7|12221.8|12219|12225.8|12223|12220.9|12216.9|41
1646817530000|2022-03-09 09:18:50|12220.9|12216.9|12221.9|12217.9|12223.9|12219.9|12219.8|12216.4|23
1646817540000|2022-03-09 09:19:00|12221.8|12219|12218.9|12214.9|12225.9|12221.9|12218.1|12214.4|33
1646817550000|2022-03-09 09:19:10|12217.8|12215|12224.3|12220.3|12227.6|12224.7|12217.8|12215|29
1646817560000|2022-03-09 09:19:20|12223.6|12219.6|12210.2|12206.2|12224.3|12220.3|12209.4|12206.2|164
1646817570000|2022-03-09 09:19:30|12209.4|12205.4|12189.7|12185.7|12209.4|12205.4|12186.9|12183.1|139
1646817580000|2022-03-09 09:19:40|12189.9|12185.9|12183.4|12179.4|12191.8|12188.2|12179.9|12177.1|177
1646817590000|2022-03-09 09:19:50|12183.6|12179.6|12178.4|12174.4|12189.6|12183.9|12176.7|12173.8|88
1646817600000|2022-03-09 09:20:00|12177.7|12174.9|12161.3|12157.3|12179.8|12175.8|12157.8|12153.8|128
1646817610000|2022-03-09 09:20:10|12160.3|12156.3|12155.7|12152.9|12163.7|12160.9|12151.4|12147.8|265
1646817620000|2022-03-09 09:20:20|12156.1|12152.1|12165.8|12161.8|12166.9|12163.5|12153.9|12149.9|73
1646817630000|2022-03-09 09:20:30|12164|12161.2|12167.1|12163.1|12167.1|12163.9|12159.9|12155.9|74
1646817640000|2022-03-09 09:20:40|12166.8|12162.8|12168.7|12165.9|12169.4|12165.9|12166.5|12162.8|19
1646817650000|2022-03-09 09:20:50|12169.1|12165.1|12162.7|12158.7|12169.1|12165.1|12162.5|12158.7|24
1646817660000|2022-03-09 09:21:00|12163.4|12159.4|12163.7|12159.7|12167.7|12164.8|12163.4|12159.4|37
1646817670000|2022-03-09 09:21:10|12165.2|12161.2|12151.4|12147.4|12167.9|12164.8|12151.2|12147.2|62
1646817680000|2022-03-09 09:21:20|12151.7|12147.7|12147.6|12143.6|12151.7|12147.7|12141.3|12137.4|136
1646817690000|2022-03-09 09:21:30|12147.8|12143.8|12132.8|12128.8|12150|12147.2|12131.3|12127.3|64
1646817700000|2022-03-09 09:21:40|12133.1|12129.1|12139.8|12135.8|12139.8|12135.8|12128.6|12124.4|56
1646817710000|2022-03-09 09:21:50|12140.4|12136.4|12138.1|12134.1|12145.8|12141.9|12137.3|12133.3|47
1646817720000|2022-03-09 09:22:00|12137.7|12134.9|12145|12141|12146.5|12142.5|12137.7|12134.9|63
1646817730000|2022-03-09 09:22:10|12144.6|12140.6|12139|12135|12144.6|12140.6|12139|12135|10
1646817740000|2022-03-09 09:22:20|12140|12136|12136.7|12132.7|12142.1|12138.6|12135.1|12131.3|49
1646817750000|2022-03-09 09:22:30|12137.2|12133.2|12137|12133|12141.8|12137.8|12133.8|12128.8|37
1646817760000|2022-03-09 09:22:40|12136.9|12132.9|12145.2|12141.2|12145.2|12141.7|12135.3|12131.3|39
1646817770000|2022-03-09 09:22:50|12145.5|12141.5|12139.5|12135.5|12150.5|12146.5|12139.5|12135.5|58
1646817780000|2022-03-09 09:23:00|12139.4|12136.6|12132.8|12128.8|12140|12136.6|12131.1|12127.1|51
1646817790000|2022-03-09 09:23:10|12132.7|12129.9|12145.3|12141.3|12149.1|12144.6|12132.7|12127.8|50
1646817800000|2022-03-09 09:23:20|12148|12140|12142|12138|12149.4|12143.6|12139|12135|33
1646817810000|2022-03-09 09:23:30|12141.3|12137.3|12142.5|12138.5|12146.5|12142.5|12141.3|12136.8|26
1646817820000|2022-03-09 09:23:40|12141.7|12137.7|12153|12149|12153.2|12149.2|12138.6|12132.8|59
1646817830000|2022-03-09 09:23:50|12152|12148|12155.2|12151.2|12157|12153.1|12148|12144|36
1646817840000|2022-03-09 09:24:00|12154.8|12150.8|12144.7|12140.7|12155.8|12150.8|12144.7|12139.2|73
1646817850000|2022-03-09 09:24:10|12144.8|12140.8|12149.2|12145.2|12151.8|12147.8|12144.8|12140.8|17
1646817860000|2022-03-09 09:24:20|12148.5|12144.5|12154.3|12150.3|12155.8|12151.8|12142.3|12138.3|40
1646817870000|2022-03-09 09:24:30|12156.2|12148.2|12154.8|12150.8|12159.2|12155.2|12152.2|12148.2|40
1646817880000|2022-03-09 09:24:40|12155.2|12151.2|12151.7|12147.7|12155.2|12151.2|12150.2|12145.8|12
1646817890000|2022-03-09 09:24:50|12151.5|12147.5|12149|12145|12152.1|12148.1|12148.2|12143.2|9
1646817900000|2022-03-09 09:25:00|12149.1|12145.1|12159.1|12155.1|12160.5|12155.6|12149.1|12145.1|55
1646817910000|2022-03-09 09:25:10|12157.7|12154.9|12156|12152|12161.1|12155.5|12152.1|12148.1|17
1646817920000|2022-03-09 09:25:20|12156.3|12152.3|12159.6|12155.6|12162.1|12156.3|12154.8|12150.8|18
1646817930000|2022-03-09 09:25:30|12158.9|12154.9|12156.3|12152.3|12161.1|12154.9|12155|12149.2|8
1646817940000|2022-03-09 09:25:40|12155.4|12152.6|12162|12158|12162|12158|12155.2|12151.2|26
1646817950000|2022-03-09 09:25:50|12161.8|12157.8|12159|12155|12162.5|12159.1|12155.8|12151.6|15
1646817960000|2022-03-09 09:26:00|12158.8|12154.8|12154.5|12150.5|12163.8|12158.3|12154.5|12150.5|11
1646817970000|2022-03-09 09:26:10|12154.1|12151.7|12158.2|12150.2|12158.8|12153.3|12152.6|12147|16
1646817980000|2022-03-09 09:26:20|12156.7|12152.7|12154.7|12150.7|12158.2|12153.2|12154.2|12148.8|4
1646817990000|2022-03-09 09:26:30|12154.8|12150.8|12151|12148.2|12158.5|12154.5|12151|12145.6|25
1646818000000|2022-03-09 09:26:40|12151.9|12147.9|12155.1|12151.1|12155.1|12151.1|12147.4|12143.4|32
1646818010000|2022-03-09 09:26:50|12154.8|12150.8|12167.3|12163.3|12170.6|12166.6|12154.6|12150.6|65
1646818020000|2022-03-09 09:27:00|12166.6|12162.6|12166.6|12162.6|12172.1|12168.2|12165.1|12158.8|46
1646818030000|2022-03-09 09:27:10|12168.4|12160.4|12170.9|12166.9|12173.8|12169.8|12164|12158.8|33
1646818040000|2022-03-09 09:27:20|12171.3|12167.3|12150.6|12146.6|12171.3|12167.3|12150.2|12146.2|192
1646818050000|2022-03-09 09:27:30|12153.6|12149.6|12154.4|12150.4|12159.4|12154.4|12151.9|12147.1|41
1646818060000|2022-03-09 09:27:40|12154.3|12151.5|12149.4|12145.4|12157.9|12154.2|12143.6|12138.4|162
1646818070000|2022-03-09 09:27:50|12148.7|12144.7|12108.1|12105.3|12148.7|12144.8|12108.1|12102.7|160
1646818080000|2022-03-09 09:28:00|12110|12106|12104.4|12100.4|12114.4|12110.8|12104.4|12099.4|254
1646818090000|2022-03-09 09:28:10|12104.9|12100.9|12075.7|12071.7|12107.6|12104.5|12066.1|12062|991
1646818100000|2022-03-09 09:28:20|12075.4|12071.4|12071.2|12067.2|12082.4|12077.7|12065.4|12061.4|479
1646818110000|2022-03-09 09:28:30|12071.7|12067.7|12084.2|12080.2|12084.2|12080.2|12070.2|12063.4|93
1646818120000|2022-03-09 09:28:40|12085.2|12081.2|12086.6|12082.6|12090.4|12086.4|12080|12076.1|127
1646818130000|2022-03-09 09:28:50|12088.1|12084.1|12098.6|12094.6|12105.4|12097.8|12087.6|12083.6|92
1646818140000|2022-03-09 09:29:00|12098.2|12094.2|12096.7|12092.7|12106.1|12101.1|12096.7|12090.5|78
1646818150000|2022-03-09 09:29:10|12098.5|12090.5|12097.1|12093.1|12101.2|12096.5|12095.4|12090.5|54
1646818160000|2022-03-09 09:29:20|12097.7|12093.7|12095.6|12091.6|12099.5|12094.5|12093.6|12089.6|45
1646818170000|2022-03-09 09:29:30|12095.1|12091.1|12086.8|12078.8|12098.8|12091.8|12083.4|12078.8|60
1646818180000|2022-03-09 09:29:40|12087.4|12079.4|12075.8|12071.8|12087.4|12080.9|12075.8|12071.8|49
1646818190000|2022-03-09 09:29:50|12075.4|12071.4|12065.4|12057.4|12075.4|12071.4|12061.8|12057.4|37
1646818200000|2022-03-09 09:30:00|12063.2|12059.2|12062.5|12054.5|12067.6|12063.6|12054|12048.8|121
1646818210000|2022-03-09 09:30:10|12060.3|12056.3|12069.3|12065.3|12072.4|12065.7|12055.3|12049.1|116
1646818220000|2022-03-09 09:30:20|12068.8|12064.8|12074.1|12070.1|12080.1|12076.9|12066.8|12061.8|55
1646818230000|2022-03-09 09:30:30|12073.5|12069.5|12078.3|12074.3|12079.5|12074.3|12067.5|12063.5|42
1646818240000|2022-03-09 09:30:40|12079.5|12071.5|12066.3|12062.3|12079.5|12073.5|12066.3|12062.3|29
1646818250000|2022-03-09 09:30:50|12066.9|12062.9|12074.6|12070.6|12078.1|12072.6|12063.6|12059.5|35
1646818260000|2022-03-09 09:31:00|12074.3|12070.3|12076.6|12072.6|12077.6|12073.7|12073.1|12069.1|25
1646818270000|2022-03-09 09:31:10|12077.5|12073.5|12081.7|12077.7|12088.4|12083.9|12076.4|12072.5|60
1646818280000|2022-03-09 09:31:20|12081.9|12077.9|12078|12074|12081.9|12077.9|12072.5|12066.8|30
1646818290000|2022-03-09 09:31:30|12078.5|12070.5|12078|12074|12081.4|12076.9|12072.5|12067.1|34
1646818300000|2022-03-09 09:31:40|12077.8|12073.8|12078.8|12076|12084.8|12079.2|12076.3|12071.5|62
1646818310000|2022-03-09 09:31:50|12080.3|12076.3|12077.7|12073.7|12080.8|12076.8|12076|12070.5|16
1646818320000|2022-03-09 09:32:00|12076.7|12073.9|12070.8|12066.8|12078.3|12075.3|12069.8|12065.8|19
1646818330000|2022-03-09 09:32:10|12070.6|12066.6|12071.5|12067.5|12072.6|12068.6|12065.4|12062.6|36
1646818340000|2022-03-09 09:32:20|12072|12068|12077.3|12073.3|12078.8|12073.8|12072|12068|31
1646818350000|2022-03-09 09:32:30|12076.4|12073.6|12074.1|12070.1|12079.1|12073.6|12072.1|12067.8|8
1646818360000|2022-03-09 09:32:40|12073.6|12069.6|12077.7|12073.7|12079.5|12075.3|12073.3|12069.3|9
1646818370000|2022-03-09 09:32:50|12077.3|12073.3|12078.1|12074.1|12078.6|12075.8|12074.5|12070.5|55
1646818380000|2022-03-09 09:33:00|12077.7|12073.7|12070.7|12066.7|12079.9|12075|12068.8|12062.6|33
1646818390000|2022-03-09 09:33:10|12070.2|12066.2|12066.7|12062.7|12072.5|12066.2|12065.6|12059.9|23
1646818400000|2022-03-09 09:33:20|12069.5|12061.5|12060.8|12056.8|12069.5|12064.8|12059.3|12055.3|33
1646818410000|2022-03-09 09:33:30|12060.3|12056.3|12056.3|12052.3|12062.8|12057.5|12054|12049.4|39
1646818420000|2022-03-09 09:33:40|12056.6|12052.6|12065.2|12061.2|12065.4|12061.4|12056.6|12052.6|34
1646818430000|2022-03-09 09:33:50|12065|12062.2|12053.7|12049.7|12066.2|12062.2|12053.7|12049.7|51
1646818440000|2022-03-09 09:34:00|12052.6|12048.6|12053.3|12049.3|12056.8|12050.4|12048.7|12042.8|70
1646818450000|2022-03-09 09:34:10|12053.6|12049.6|12038.7|12034.7|12060.8|12054.7|12037.3|12033.5|144
1646818460000|2022-03-09 09:34:20|12038.4|12034.4|12027.2|12023.2|12038.7|12034.7|12025.4|12019.8|102
1646818470000|2022-03-09 09:34:30|12026.9|12022.9|12019.6|12016.8|12027.1|12023.1|12019|12015.4|121
1646818480000|2022-03-09 09:34:40|12019.3|12016.5|12007.2|11999.2|12024.4|12019.8|12005.4|11999.2|203
1646818490000|2022-03-09 09:34:50|12005.2|12001.2|12006.5|11998.5|12016.1|12010.2|12001.3|11995.8|119
1646818500000|2022-03-09 09:35:00|12005.5|12001.5|12006.8|12004|12007.9|12004.5|12003.7|11999.6|92
1646818510000|2022-03-09 09:35:10|12007.3|12004.5|11998.6|11994.6|12008.2|12005.1|11987.7|11983.7|162
1646818520000|2022-03-09 09:35:20|11999.4|11995.4|11987|11983|12000|11996|11981.9|11977.2|122
1646818530000|2022-03-09 09:35:30|11988.5|11984.5|11992.1|11989.3|12000.5|11995|11979.4|11973.9|134
1646818540000|2022-03-09 09:35:40|11990.5|11986.5|12004.2|12000.2|12006.2|12001.9|11989.8|11985.9|129
1646818550000|2022-03-09 09:35:50|12004.5|12000.5|11964.7|11960.7|12006.4|12000.5|11962.7|11957|306
1646818560000|2022-03-09 09:36:00|11964.5|11960.5|11982.3|11974.3|11984.6|11977.1|11962.8|11956.9|179
1646818570000|2022-03-09 09:36:10|11983|11975|11965.1|11962.3|11988|11980|11963.3|11959.2|73
1646818580000|2022-03-09 09:36:20|11966|11963.2|11967.3|11963.3|11972.3|11968.3|11953.3|11948.2|104
1646818590000|2022-03-09 09:36:30|11967|11963|11961.8|11957.8|11969.5|11965.3|11957.7|11952.2|142
1646818600000|2022-03-09 09:36:40|11961.2|11957.2|11935.8|11931.8|11961.5|11957.2|11934.9|11931.5|242
1646818610000|2022-03-09 09:36:50|11934.8|11932|11914.7|11906.7|11935.8|11932.8|11909.9|11903.7|250
1646818620000|2022-03-09 09:37:00|11912.7|11908.7|11907.8|11903.8|11915.2|11911.2|11907|11902.6|177
1646818630000|2022-03-09 09:37:10|11908.7|11904.7|11908.2|11905.4|11911.5|11905.8|11896.5|11892.5|96
1646818640000|2022-03-09 09:37:20|11910.2|11907.4|11915|11911|11918.1|11911.3|11907.2|11902.7|149
1646818650000|2022-03-09 09:37:30|11913.5|11909.5|11922.4|11918.4|11929.6|11925.6|11912.7|11908.2|119
1646818660000|2022-03-09 09:37:40|11922.1|11918.1|11938.6|11934.6|11942.6|11937.3|11917.8|11910.9|92
1646818670000|2022-03-09 09:37:50|11938.3|11934.3|11935.5|11931.5|11944|11939.1|11935.5|11930|65
1646818680000|2022-03-09 09:38:00|11936|11932|11938.7|11934.7|11939.7|11935.7|11928.4|11923.2|68
1646818690000|2022-03-09 09:38:10|11938.3|11934.3|11940.3|11936.3|11942.3|11936.8|11934.3|11928.3|21
1646818700000|2022-03-09 09:38:20|11940.2|11937.4|11950.4|11946.4|11952.9|11948.9|11940.2|11936.6|63
1646818710000|2022-03-09 09:38:30|11948.9|11946.1|11951.7|11947.7|11954.9|11948.9|11943.5|11936.9|56
1646818720000|2022-03-09 09:38:40|11953.9|11945.9|11940.8|11932.8|11955.2|11949.9|11938.3|11932.8|70
1646818730000|2022-03-09 09:38:50|11939|11935|11931.1|11927.1|11939.2|11935.2|11928.2|11922.6|50
1646818740000|2022-03-09 09:39:00|11931.7|11927.7|11919.8|11915.8|11935.7|11931.7|11919.8|11915.6|84
1646818750000|2022-03-09 09:39:10|11920.6|11912.6|11921.6|11917.6|11922.5|11918.1|11908.1|11904.1|65
1646818760000|2022-03-09 09:39:20|11921.3|11917.3|11912|11904|11927.3|11921.8|11908.8|11903.6|73
1646818770000|2022-03-09 09:39:30|11909.4|11905.4|11881.3|11873.3|11913.1|11906.8|11873.8|11866.9|181
1646818780000|2022-03-09 09:39:40|11879.4|11875.4|11873.6|11865.6|11881.3|11875.4|11867.5|11863.5|215
1646818790000|2022-03-09 09:39:50|11871.7|11867.7|11857.6|11849.6|11882.3|11876.9|11856.1|11849.6|126
1646818800000|2022-03-09 09:40:00|11857.3|11849.3|11882.4|11874.4|11882.4|11876.6|11852.7|11847|158
1646818810000|2022-03-09 09:40:10|11880.6|11876.6|11894.7|11890.7|11897.1|11891.3|11880.3|11874.4|110
1646818820000|2022-03-09 09:40:20|11895|11891|11897.2|11889.2|11902.5|11897|11883.5|11877.5|93
1646818830000|2022-03-09 09:40:30|11897.5|11889.5|11877|11873|11897.5|11891.5|11870.8|11865.2|89
1646818840000|2022-03-09 09:40:40|11880.2|11876.2|11906.1|11902.1|11907.2|11904|11880.2|11874.9|97
1646818850000|2022-03-09 09:40:50|11908.2|11900.2|11918|11914|11921|11914.2|11898.3|11891.5|85
1646818860000|2022-03-09 09:41:00|11917.7|11913.7|11908.3|11904.3|11917.7|11913.7|11905|11900|72
1646818870000|2022-03-09 09:41:10|11910.8|11902.8|11909|11905|11911.4|11906|11904.6|11901.5|46
1646818880000|2022-03-09 09:41:20|11908.5|11904.5|11926.4|11922.4|11928.2|11922.4|11908.5|11904.5|47
1646818890000|2022-03-09 09:41:30|11927.8|11919.8|11921.9|11917.9|11934.8|11929.3|11919.6|11913.6|102
1646818900000|2022-03-09 09:41:40|11921|11917|11926.3|11922.3|11931.6|11927.6|11920.1|11914.1|27
1646818910000|2022-03-09 09:41:50|11930.8|11922.8|11925.5|11921.5|11932.8|11926.3|11924|11919.8|41
1646818920000|2022-03-09 09:42:00|11925.3|11921.3|11951.1|11947.1|11951.1|11947.1|11922.2|11918.2|119
1646818930000|2022-03-09 09:42:10|11950.6|11946.6|11939|11935|11953.5|11946.9|11938|11934|60
1646818940000|2022-03-09 09:42:20|11937.4|11933.4|11937|11933|11944.3|11940.9|11930.4|11927.6|88
1646818950000|2022-03-09 09:42:30|11937.3|11933.3|11948.2|11944.2|11948.2|11944.3|11935.5|11931.5|46
1646818960000|2022-03-09 09:42:40|11947.8|11943.8|11956.7|11953.9|11961.8|11957.5|11943.6|11939.6|74
1646818970000|2022-03-09 09:42:50|11957.4|11954.6|11953.8|11949.8|11960.9|11957|11951.7|11947.9|107
1646818980000|2022-03-09 09:43:00|11953|11950.2|11951.2|11947.2|11956.2|11952.6|11950.3|11945.1|31
1646818990000|2022-03-09 09:43:10|11950.6|11946.6|11940.6|11937.8|11952.1|11946.6|11936.3|11933.4|74
1646819000000|2022-03-09 09:43:20|11940.7|11936.7|11956.4|11952.4|11960.5|11953.1|11940.4|11936.4|82
1646819010000|2022-03-09 09:43:30|11955.5|11951.5|11950.4|11946.4|11957.1|11951.5|11940.9|11937.2|62
1646819020000|2022-03-09 09:43:40|11946.9|11942.9|11939.3|11935.3|11948.4|11944.4|11937.1|11933.7|43
1646819030000|2022-03-09 09:43:50|11938.3|11934.3|11930.8|11926.8|11938.3|11934.8|11926|11922|42
1646819040000|2022-03-09 09:44:00|11929.8|11925.8|11926.6|11923.8|11930.3|11926.3|11923.6|11920|36
1646819050000|2022-03-09 09:44:10|11926.9|11924.1|11916.5|11913.7|11927|11924.1|11916|11912.3|58
1646819060000|2022-03-09 09:44:20|11913|11909|11923|11919|11923|11919|11913|11909|85
1646819070000|2022-03-09 09:44:30|11922.5|11918.5|11923|11919|11924.5|11920.5|11916.9|11912.7|51
1646819080000|2022-03-09 09:44:40|11922.6|11919.8|11929|11925|11939|11933.5|11922.6|11918.7|46
1646819090000|2022-03-09 09:44:50|11930.2|11926.2|11934|11930|11938|11934|11930.2|11924.8|41
1646819100000|2022-03-09 09:45:00|11933.8|11929.8|11947.8|11943.8|11947.8|11943.8|11933.8|11929.8|61
1646819110000|2022-03-09 09:45:10|11946.7|11942.7|11942|11938|11946.7|11942.7|11939.8|11935.8|31
1646819120000|2022-03-09 09:45:20|11941.5|11938.7|11940.5|11936.5|11944.6|11939.4|11935|11931|49
1646819130000|2022-03-09 09:45:30|11939.9|11935.9|11921.3|11917.3|11942.3|11938.3|11920.2|11914|61
1646819140000|2022-03-09 09:45:40|11921.1|11917.1|11918.3|11914.3|11921.4|11918.6|11914.2|11911.3|30
1646819150000|2022-03-09 09:45:50|11917.9|11915.1|11922|11918|11922|11919|11913.9|11911.1|59
1646819160000|2022-03-09 09:46:00|11922.3|11918.3|11941.4|11937.4|11943.8|11939.8|11922.3|11918.3|52
1646819170000|2022-03-09 09:46:10|11940.8|11936.8|11946.9|11942.9|11953|11949|11940.8|11936.8|78
1646819180000|2022-03-09 09:46:20|11946.6|11942.6|11957.6|11953.6|11959.3|11955.7|11945.8|11941.3|49
1646819190000|2022-03-09 09:46:30|11958.8|11954.8|11957.6|11953.6|11958.8|11954.8|11950.1|11945.7|20
1646819200000|2022-03-09 09:46:40|11956.2|11953.4|11960.8|11958|11964.5|11960.7|11956.2|11952.6|55
1646819210000|2022-03-09 09:46:50|11962.3|11958.3|11960.1|11956.1|11967.3|11964|11958.1|11954.1|60
1646819220000|2022-03-09 09:47:00|11960.3|11956.3|11960.6|11956.6|11968.6|11962.6|11959.9|11955.9|30
1646819230000|2022-03-09 09:47:10|11960.8|11956.8|11971.6|11967.6|11976.6|11972.2|11960.5|11956.8|80
1646819240000|2022-03-09 09:47:20|11971.3|11967.3|11970.9|11966.9|11971.9|11969|11965.9|11961.9|32
1646819250000|2022-03-09 09:47:30|11970.8|11968|11969.8|11967|11977.9|11973.9|11969.8|11967|64
1646819260000|2022-03-09 09:47:40|11971.1|11968.3|11973.6|11969.6|11981.9|11977.9|11971.1|11968.3|45
1646819270000|2022-03-09 09:47:50|11973.2|11970.4|11978.1|11974.1|11986.4|11982.4|11973.2|11969.8|146
1646819280000|2022-03-09 09:48:00|11975.7|11971.7|11971.6|11967.6|11981.6|11977.6|11970.5|11967.6|48
1646819290000|2022-03-09 09:48:10|11971.1|11968.3|11967.2|11963.2|11974.2|11970.2|11965.7|11962.2|32
1646819300000|2022-03-09 09:48:20|11967.5|11963.5|11965.2|11961.2|11969.2|11965.2|11964.9|11961.2|15
1646819310000|2022-03-09 09:48:30|11964.8|11962|11972.2|11968.2|11978.2|11975|11964.8|11961|35
1646819320000|2022-03-09 09:48:40|11972.5|11968.5|11968.8|11964.8|11972.5|11968.5|11968.8|11964.8|11
1646819330000|2022-03-09 09:48:50|11968.6|11965.8|11975.8|11973|11978.2|11974.2|11968.6|11964.8|26
1646819340000|2022-03-09 09:49:00|11974.4|11970.4|11980.6|11976.6|11980.6|11976.6|11972.6|11968.6|17
1646819350000|2022-03-09 09:49:10|11982.6|11978.6|11993.9|11989.9|11998.6|11993|11979.6|11975.6|128
1646819360000|2022-03-09 09:49:20|11993.1|11990.3|11990.1|11987.3|11995.9|11992.4|11987.1|11984.3|40
1646819370000|2022-03-09 09:49:30|11990.9|11986.9|11996.7|11992.7|11998.2|11994.2|11983.8|11980.6|46
1646819380000|2022-03-09 09:49:40|11996.1|11993.3|11996.9|11992.9|12005.3|12001.3|11995.2|11991.2|55
1646819390000|2022-03-09 09:49:50|11995.9|11991.9|12015.3|12011.3|12017.2|12014.4|11995.9|11991.9|212
1646819400000|2022-03-09 09:50:00|12016.3|12013.5|12014.2|12011.4|12017.6|12014.4|12012|12008.6|88
1646819410000|2022-03-09 09:50:10|12013.8|12011|12014.3|12010.3|12020.1|12016.7|12011.3|12007.3|88
1646819420000|2022-03-09 09:50:20|12015|12011|12028.1|12025.3|12028.8|12025.3|12014.2|12010.7|192
1646819430000|2022-03-09 09:50:30|12029.5|12025.5|12043.4|12039.4|12050.1|12045.6|12029.4|12025.4|174
1646819440000|2022-03-09 09:50:40|12043.7|12039.7|12033.3|12029.3|12052.4|12048.4|12033.2|12028.7|121
1646819450000|2022-03-09 09:50:50|12032.7|12028.7|12029.9|12027.1|12038.7|12035.8|12029.4|12025.4|67
1646819460000|2022-03-09 09:51:00|12032.4|12028.4|12024.3|12021.5|12034|12030|12019.9|12016.3|62
1646819470000|2022-03-09 09:51:10|12025.3|12021.3|12028.3|12024.3|12028.3|12025.1|12018.4|12015.6|57
1646819480000|2022-03-09 09:51:20|12027.9|12025.1|12019.7|12015.7|12030.5|12026.7|12016.6|12012.7|129
1646819490000|2022-03-09 09:51:30|12020|12016|12011|12008.2|12021.6|12017|12009.5|12006|72
1646819500000|2022-03-09 09:51:40|12010.4|12007.6|12007.6|12003.6|12016.3|12013.1|12005.4|12002|37
1646819510000|2022-03-09 09:51:50|12008.4|12004.4|11992.6|11988.6|12011|12007.1|11990.6|11986.6|86
1646819520000|2022-03-09 09:52:00|11991.9|11989.1|11989.9|11987.1|11995.2|11992.4|11987.2|11983.2|78
1646819530000|2022-03-09 09:52:10|11990.9|11986.9|11986|11982|11993.4|11990.5|11985.4|11982|35
1646819540000|2022-03-09 09:52:20|11986.4|11982.4|11979.7|11975.7|11987|11983|11975.8|11973|60
1646819550000|2022-03-09 09:52:30|11978.7|11974.7|11987.3|11983.3|11990.6|11987.8|11977.7|11974.7|31
1646819560000|2022-03-09 09:52:40|11987.2|11984.4|11991.6|11987.6|11992.6|11988.7|11987.2|11984|10
1646819570000|2022-03-09 09:52:50|11991.5|11988.7|11997.6|11993.6|11997.6|11993.7|11987.6|11983.6|35
1646819580000|2022-03-09 09:53:00|11999.6|11995.6|12001.6|11997.6|12008.1|12004.1|11998.6|11994.6|55
1646819590000|2022-03-09 09:53:10|12001.5|11998.7|12000.8|11998|12007.3|12003.3|11997.3|11993.3|39
1646819600000|2022-03-09 09:53:20|12001.3|11997.3|11987|11984.2|12001.3|11998|11987|11983.5|54
1646819610000|2022-03-09 09:53:30|11987.1|11983.1|11972.8|11968.8|11987.1|11983.2|11971.7|11968.8|55
1646819620000|2022-03-09 09:53:40|11971.8|11969|11950.7|11947.9|11972.8|11969|11950.4|11944|109
1646819630000|2022-03-09 09:53:50|11952.2|11948.2|11957.9|11953.9|11962.2|11958.3|11945.6|11942.8|93
1646819640000|2022-03-09 09:54:00|11958.1|11954.1|11957.5|11954.7|11963.3|11959.3|11952.3|11948.3|49
1646819650000|2022-03-09 09:54:10|11957.2|11954.4|11963.4|11959.4|11965.8|11963|11956.7|11952.9|49
1646819660000|2022-03-09 09:54:20|11962.4|11958.4|11953.9|11949.9|11964.3|11960.4|11952.7|11948.7|33
1646819670000|2022-03-09 09:54:30|11953.2|11949.2|11944.3|11940.3|11957.2|11953.7|11944.3|11938.5|92
1646819680000|2022-03-09 09:54:40|11945.8|11941.8|11949.8|11945.8|11950.5|11946.5|11942.9|11937.1|43
1646819690000|2022-03-09 09:54:50|11950.1|11946.1|11957.6|11953.6|11958|11954|11950.1|11946.1|29
1646819700000|2022-03-09 09:55:00|11959.2|11955.2|11953.2|11949.2|11962.4|11958.7|11949.5|11945.5|69
1646819710000|2022-03-09 09:55:10|11953|11949|11940.1|11937.3|11954.8|11950.8|11938.9|11934.9|99
1646819720000|2022-03-09 09:55:20|11941.2|11937.2|11930.2|11926.2|11941.2|11937.8|11927.5|11922.5|140
1646819730000|2022-03-09 09:55:30|11929.8|11927|11929.5|11925.5|11932.2|11929.3|11923.7|11920|44
1646819740000|2022-03-09 09:55:40|11928.5|11924.5|11929.2|11925.2|11936.2|11932.2|11927.9|11923.9|45
1646819750000|2022-03-09 09:55:50|11928.1|11925.3|11943.2|11939.2|11944.4|11941.6|11927.8|11924.6|37
1646819760000|2022-03-09 09:56:00|11942.4|11938.4|11935.8|11933|11943.2|11940|11933.9|11929.9|65
1646819770000|2022-03-09 09:56:10|11936.2|11932.2|11928.8|11926|11943.9|11939.9|11928.8|11924.9|58
1646819780000|2022-03-09 09:56:20|11929.9|11925.9|11932.2|11928.2|11934.1|11931.3|11924.5|11920.5|58
1646819790000|2022-03-09 09:56:30|11931.5|11927.5|11928.5|11924.5|11933|11929|11927.6|11923.6|19
1646819800000|2022-03-09 09:56:40|11929.6|11926.8|11948.5|11944.5|11949|11945.3|11929.6|11926.8|62
1646819810000|2022-03-09 09:56:50|11948.2|11944.2|11949.2|11945.2|11950.6|11946.6|11943.1|11939.9|53
1646819820000|2022-03-09 09:57:00|11947.8|11945|11938.7|11934.7|11948.2|11945|11935.8|11932.2|27
1646819830000|2022-03-09 09:57:10|11938.5|11934.5|11933.4|11930.6|11938.5|11934.5|11929.2|11925.2|39
1646819840000|2022-03-09 09:57:20|11933.9|11929.9|11943.1|11940.3|11947.8|11942.7|11933.9|11929.9|32
1646819850000|2022-03-09 09:57:30|11943.2|11939.2|11927.6|11923.6|11943.2|11939.2|11923|11920.2|43
1646819860000|2022-03-09 09:57:40|11927.9|11923.9|11920.9|11916.9|11929.6|11925.6|11918.2|11914.6|47
1646819870000|2022-03-09 09:57:50|11920.6|11916.6|11915.1|11912.3|11927.8|11923.8|11914.5|11911.6|64
1646819880000|2022-03-09 09:58:00|11914.5|11911.7|11925.6|11921.6|11926.7|11923.9|11909.8|11906.6|118
1646819890000|2022-03-09 09:58:10|11925.5|11922.7|11935.6|11931.6|11935.6|11931.6|11923.1|11920.3|52
1646819900000|2022-03-09 09:58:20|11935.2|11932.4|11936|11932|11941.6|11937.6|11934.6|11930.6|49
1646819910000|2022-03-09 09:58:30|11936.6|11932.6|11926.3|11922.3|11937.1|11933.1|11921.6|11917.6|66
1646819920000|2022-03-09 09:58:40|11925.5|11922.7|11924.5|11920.5|11931.3|11927.3|11922.2|11918.5|58
1646819930000|2022-03-09 09:58:50|11924.3|11920.3|11928.3|11924.3|11929.3|11925.3|11920.3|11916.3|50
1646819940000|2022-03-09 09:59:00|11928.1|11924.1|11929.6|11925.6|11932.1|11928.1|11925.2|11921.3|26
1646819950000|2022-03-09 09:59:10|11929.5|11926.7|11925.7|11921.7|11929.5|11926.7|11924.2|11920.3|19
1646819960000|2022-03-09 09:59:20|11925.3|11921.3|11921.9|11917.9|11926.1|11922.1|11920.8|11916.8|26
1646819970000|2022-03-09 09:59:30|11922.5|11918.5|11898.8|11894.8|11924.1|11918.5|11898|11894.8|211
1646819980000|2022-03-09 09:59:40|11898.1|11894.1|11901.1|11897.1|11905.9|11901.9|11897.4|11894|149
1646819990000|2022-03-09 09:59:50|11899.3|11895.3|11891.3|11887.3|11899.9|11895.9|11891.1|11887.1|71
1646820000000|2022-03-09 10:00:00|11891|11887|11881.3|11877.3|11893.5|11889.6|11879.4|11876.6|108
1646820010000|2022-03-09 10:00:10|11883.4|11879.4|11881.7|11877.7|11885.4|11881.4|11873.2|11870.4|117
1646820020000|2022-03-09 10:00:20|11881.8|11877.8|11855|11851|11881.8|11877.8|11849.1|11845.1|175
1646820030000|2022-03-09 10:00:30|11854.7|11850.7|11840.5|11836.5|11854.7|11850.7|11839.2|11835|293
1646820040000|2022-03-09 10:00:40|11840.3|11836.3|11838.6|11834.6|11850.4|11847.2|11838.1|11834.1|179
1646820050000|2022-03-09 10:00:50|11838.9|11834.9|11805.9|11797.9|11841.1|11836.7|11798.5|11792.4|295
1646820060000|2022-03-09 10:01:00|11806.2|11798.2|11805|11801|11816|11812|11798.1|11791.9|234
1646820070000|2022-03-09 10:01:10|11805.7|11801.7|11803.8|11801|11813.4|11810.6|11796.8|11792.8|236
1646820080000|2022-03-09 10:01:20|11804.7|11801.9|11818.1|11815.3|11818.5|11815.3|11804.3|11798.3|119
1646820090000|2022-03-09 10:01:30|11819.4|11815.4|11809.5|11805.5|11819.4|11815.4|11804.3|11801.1|175
1646820100000|2022-03-09 10:01:40|11810.4|11806.4|11784.6|11780.6|11810.4|11806.9|11784.6|11780.6|223
1646820110000|2022-03-09 10:01:50|11785.1|11781.1|11763.8|11761|11785.1|11781.1|11757|11754.2|255
1646820120000|2022-03-09 10:02:00|11763.5|11759.5|11772.7|11769.9|11781.2|11777.3|11756.6|11752.6|187
1646820130000|2022-03-09 10:02:10|11773.3|11769.3|11775.5|11771.5|11786.8|11784|11766.8|11764|220
1646820140000|2022-03-09 10:02:20|11777|11769|11778.4|11774.4|11780.2|11775.8|11769.9|11765.9|89
1646820150000|2022-03-09 10:02:30|11779|11775|11774.9|11770.9|11780.5|11776.5|11767.2|11763.2|132
1646820160000|2022-03-09 10:02:40|11774.7|11770.7|11772|11768|11778.7|11773.8|11769|11765|91
1646820170000|2022-03-09 10:02:50|11771.4|11767.4|11787.4|11783.4|11788|11784|11771.4|11767.4|55
1646820180000|2022-03-09 10:03:00|11788|11784|11777.8|11775|11794.4|11789.8|11777.8|11774.5|187
1646820190000|2022-03-09 10:03:10|11777|11774.2|11773.5|11769.5|11785.2|11782.1|11772.8|11769.2|100
1646820200000|2022-03-09 10:03:20|11772|11769.2|11769.3|11765.3|11775.6|11771.7|11767.5|11764.1|137
1646820210000|2022-03-09 10:03:30|11769.5|11765.5|11755.7|11751.7|11770|11766|11748.8|11744.8|360
1646820220000|2022-03-09 10:03:40|11755|11751|11787.3|11783.3|11789.6|11785.6|11753|11749.7|425
1646820230000|2022-03-09 10:03:50|11786.6|11783.8|11804.1|11800.1|11805.4|11800.6|11777.2|11773.1|193
1646820240000|2022-03-09 10:04:00|11804.9|11800.9|11805|11801|11814.2|11810.2|11800.6|11797.4|164
1646820250000|2022-03-09 10:04:10|11804.7|11800.7|11794.8|11792|11804.7|11800.7|11790.3|11787.4|106
1646820260000|2022-03-09 10:04:20|11795.7|11791.7|11799.8|11795.8|11802.9|11799.2|11790.4|11786.4|114
1646820270000|2022-03-09 10:04:30|11800.1|11796.1|11813.8|11805.8|11813.8|11809.6|11800.1|11796.1|114
1646820280000|2022-03-09 10:04:40|11811.3|11807.3|11825.5|11821.5|11826|11822|11811.3|11807.3|92
1646820290000|2022-03-09 10:04:50|11825.4|11821.4|11825.6|11821.6|11829.1|11826.2|11822.8|11818.8|99
1646820300000|2022-03-09 10:05:00|11826.2|11822.2|11854.1|11850.1|11854.6|11850.6|11824.6|11820.6|257
1646820310000|2022-03-09 10:05:10|11854|11850|11856.3|11852.3|11864.6|11860.3|11853|11849|121
1646820320000|2022-03-09 10:05:20|11856.4|11853.6|11851.8|11847.8|11869.3|11865.3|11845.5|11841.5|150
1646820330000|2022-03-09 10:05:30|11852.5|11848.5|11856.1|11852.1|11860|11855.3|11852.1|11848.1|80
1646820340000|2022-03-09 10:05:40|11855.2|11852.4|11863.6|11859.6|11864.5|11861.6|11855.2|11852.2|85
1646820350000|2022-03-09 10:05:50|11865.5|11857.5|11866.7|11863.9|11873.8|11868|11863|11857.2|47
1646820360000|2022-03-09 10:06:00|11866.4|11863.6|11867.4|11864.6|11875.2|11870|11864.4|11859.1|104
1646820370000|2022-03-09 10:06:10|11868.5|11864.5|11875.7|11871.7|11878.7|11874.7|11866.1|11862.1|52
1646820380000|2022-03-09 10:06:20|11875.2|11871.2|11877.2|11873.2|11885.8|11880.5|11873|11869|123
1646820390000|2022-03-09 10:06:30|11876.4|11873.6|11859.6|11855.6|11878|11874.6|11859.3|11855.3|55
1646820400000|2022-03-09 10:06:40|11859.3|11855.3|11854.1|11850.1|11866.5|11862.5|11854|11848.2|87
1646820410000|2022-03-09 10:06:50|11853.4|11849.4|11847.1|11843.1|11857|11853|11845.8|11841.8|58
1646820420000|2022-03-09 10:07:00|11847.7|11843.7|11861.7|11858.9|11862.6|11859.4|11847.7|11842.8|62
1646820430000|2022-03-09 10:07:10|11863.3|11860.5|11867.3|11864.5|11867.3|11864.5|11860.1|11856.1|43
1646820440000|2022-03-09 10:07:20|11868.1|11864.1|11873.2|11869.2|11873.2|11869.2|11862.4|11858.4|35
1646820450000|2022-03-09 10:07:30|11872.6|11868.6|11875|11871|11879.8|11875.8|11871.3|11867.4|40
1646820460000|2022-03-09 10:07:40|11873.6|11870.8|11868.5|11864.5|11880.4|11874.5|11868.5|11864.5|48
1646820470000|2022-03-09 10:07:50|11868.7|11864.7|11869.9|11867.1|11869.9|11867.1|11860.9|11857.5|42
1646820480000|2022-03-09 10:08:00|11870|11866|11878.7|11874.7|11878.7|11874.7|11868|11864|64
1646820490000|2022-03-09 10:08:10|11881.9|11877.9|11885.1|11881.1|11886.5|11883.1|11879.9|11872|78
1646820500000|2022-03-09 10:08:20|11884.1|11880.1|11893|11889|11896.4|11892.5|11879.1|11875.1|83
1646820510000|2022-03-09 10:08:30|11892.7|11888.7|11909.7|11905.7|11909.7|11905.8|11887.4|11883.4|84
1646820520000|2022-03-09 10:08:40|11910.4|11906.4|11914|11910|11916|11913.1|11903.3|11900.5|151
1646820530000|2022-03-09 10:08:50|11914.3|11910.3|11905.9|11901.9|11915|11911|11902.6|11898.9|111
1646820540000|2022-03-09 10:09:00|11906.4|11902.4|11900.4|11896.4|11910.8|11904.8|11896.6|11893.1|128
1646820550000|2022-03-09 10:09:10|11899.3|11896.5|11902.4|11898.4|11908.4|11904.6|11893|11888.7|52
1646820560000|2022-03-09 10:09:20|11901.6|11898.8|11904.2|11900.2|11908.4|11904.4|11899.7|11895.7|28
1646820570000|2022-03-09 10:09:30|11903.4|11899.4|11898.3|11894.3|11905.4|11901.4|11896.2|11893|33
1646820580000|2022-03-09 10:09:40|11896.6|11892.6|11895.3|11891.3|11904.9|11900.9|11887.3|11884.4|76
1646820590000|2022-03-09 10:09:50|11895.1|11891.1|11899.5|11895.5|11910.5|11904.9|11894.9|11890.9|78
1646820600000|2022-03-09 10:10:00|11899.9|11895.9|11915.1|11907.1|11915.1|11907.4|11890.5|11886.5|49
1646820610000|2022-03-09 10:10:10|11915.7|11907.7|11930.9|11926.9|11930.9|11926.9|11912.7|11906.5|140
1646820620000|2022-03-09 10:10:20|11932.7|11924.7|11923.8|11915.8|11939|11932.7|11919.4|11915.4|95
1646820630000|2022-03-09 10:10:30|11921.6|11917.6|11919.2|11915.2|11927.7|11921.3|11914.4|11911.2|116
1646820640000|2022-03-09 10:10:40|11919.5|11915.5|11922.5|11914.5|11926.4|11923.6|11918|11914|57
1646820650000|2022-03-09 10:10:50|11923.1|11915.1|11913.9|11905.9|11923.1|11918.1|11912.4|11905.9|84
1646820660000|2022-03-09 10:11:00|11911.7|11907.7|11919.5|11915.5|11927.8|11923.8|11911.7|11907.7|145
1646820670000|2022-03-09 10:11:10|11920.4|11917.6|11919.4|11915.4|11927.9|11923.9|11915.3|11910.8|99
1646820680000|2022-03-09 10:11:20|11919.1|11915.1|11919.4|11915.4|11923.5|11919.5|11917.7|11913.9|24
1646820690000|2022-03-09 10:11:30|11919.8|11915.8|11918|11910|11927.8|11923.8|11913.9|11908.4|90
1646820700000|2022-03-09 10:11:40|11915.9|11911.9|11922.9|11918.9|11924.6|11919.5|11913.2|11910|88
1646820710000|2022-03-09 10:11:50|11923.2|11919.2|11920.8|11916.8|11928.7|11922.7|11918.6|11914.6|48
1646820720000|2022-03-09 10:12:00|11919.8|11915.8|11945.6|11941.6|11947.7|11941.6|11919.2|11915.8|125
1646820730000|2022-03-09 10:12:10|11947.9|11943.9|11958.7|11954.7|11964.7|11960.1|11946.9|11942.9|102
1646820740000|2022-03-09 10:12:20|11957.8|11953.8|11954|11946|11961.8|11956.8|11947.8|11943|91
1646820750000|2022-03-09 10:12:30|11951.5|11947.5|11960.8|11956.8|11963|11956.8|11948.8|11943|31
1646820760000|2022-03-09 10:12:40|11961|11957|11987.8|11983.8|11988.3|11984.3|11956.3|11952.3|103
1646820770000|2022-03-09 10:12:50|11987.6|11983.6|11989.2|11986.4|11989.6|11986.4|11980.8|11976.8|96
1646820780000|2022-03-09 10:13:00|11989.9|11987.1|11983|11979|11990|11987.1|11975.5|11970|158
1646820790000|2022-03-09 10:13:10|11983.5|11979.5|11980|11976|11983.5|11979.5|11972.1|11968.1|51
1646820800000|2022-03-09 10:13:20|11979.3|11975.3|11965.8|11961.8|11980|11976|11964.6|11960.6|80
1646820810000|2022-03-09 10:13:30|11965.2|11961.2|11949.9|11947.1|11965.2|11961.2|11949.9|11946.5|143
1646820820000|2022-03-09 10:13:40|11952|11948|11970.1|11967.3|11972.8|11969.4|11951.5|11946|45
1646820830000|2022-03-09 10:13:50|11968.9|11966.1|11975.4|11971.4|11981.1|11977.1|11966.9|11963.3|51
1646820840000|2022-03-09 10:14:00|11977.6|11969.6|11967.6|11959.6|11977.6|11973.4|11958.2|11954.3|63
1646820850000|2022-03-09 10:14:10|11966.3|11958.3|11962.6|11958.6|11966.3|11960.6|11960.3|11956.3|17
1646820860000|2022-03-09 10:14:20|11962.3|11958.3|11956.6|11948.6|11968.3|11962.4|11953.1|11948.6|87
1646820870000|2022-03-09 10:14:30|11956.9|11948.9|11961.6|11953.6|11967.6|11961.1|11956.9|11948.9|30
1646820880000|2022-03-09 10:14:40|11960.1|11956.1|11965.9|11961.9|11965.9|11961.9|11960.1|11956.1|10
1646820890000|2022-03-09 10:14:50|11965.8|11961.8|11965.6|11957.6|11971.1|11963.4|11959.7|11954.1|52
1646820900000|2022-03-09 10:15:00|11965.9|11957.9|11965.1|11961.1|11971.3|11967.4|11960.4|11954.3|43
1646820910000|2022-03-09 10:15:10|11964.4|11960.4|11968.8|11964.8|11971.3|11967.3|11963.1|11957.3|18
1646820920000|2022-03-09 10:15:20|11967.1|11964.3|11967.6|11959.6|11967.9|11964.3|11963.1|11959.1|18
1646820930000|2022-03-09 10:15:30|11966|11962|11960.7|11956.7|11966.7|11962.7|11957.7|11952.2|45
1646820940000|2022-03-09 10:15:40|11962.9|11954.9|11968.6|11964.6|11972.2|11965.1|11962.9|11954.9|24
1646820950000|2022-03-09 10:15:50|11967.9|11963.9|11967.6|11963.6|11967.9|11964.4|11960.7|11954.2|26
1646820960000|2022-03-09 10:16:00|11967.2|11964.4|11971.3|11967.3|11977.3|11973.3|11967.1|11963.1|64
1646820970000|2022-03-09 10:16:10|11972.3|11968.3|11992.8|11988.8|11992.8|11988.8|11972.3|11968.3|58
1646820980000|2022-03-09 10:16:20|11994.8|11990.8|11995.7|11991.7|12006.4|11999.9|11987.2|11983.2|78
1646820990000|2022-03-09 10:16:30|11995.5|11991.5|11991.2|11987.2|11999.6|11996.8|11990.7|11986.7|53
1646821000000|2022-03-09 10:16:40|11990.7|11986.7|11989.6|11985.6|11990.7|11986.7|11978.2|11973.4|46
1646821010000|2022-03-09 10:16:50|11989.9|11985.9|12007.7|11999.7|12008.7|12004.5|11989.4|11985.7|107
1646821020000|2022-03-09 10:17:00|12006.7|11998.7|11996.7|11992.7|12007.7|12000.2|11993.3|11989.7|42
1646821030000|2022-03-09 10:17:10|11996.9|11992.9|12001.7|11997.7|12002.7|11997.7|11995.7|11991.7|26
1646821040000|2022-03-09 10:17:20|12002.4|11998.4|11998.5|11994.5|12012.4|12006.5|11997|11993|103
1646821050000|2022-03-09 10:17:30|11999|11995|11995|11991|11999|11995|11992|11987|36
1646821060000|2022-03-09 10:17:40|11993.5|11990.7|11976.6|11972.6|11995.3|11990.7|11973.3|11969.3|82
1646821070000|2022-03-09 10:17:50|11976.3|11972.3|11970.9|11966.9|11983|11979|11970.9|11966|53
1646821080000|2022-03-09 10:18:00|11970.3|11966.3|11978.4|11974.4|11984.2|11978.1|11967.1|11963.7|38
1646821090000|2022-03-09 10:18:10|11980.2|11972.2|11974.4|11970.4|11980.2|11974.2|11970.9|11966.9|29
1646821100000|2022-03-09 10:18:20|11974.6|11970.6|11966.5|11962.5|11978.8|11974.8|11965.9|11961.9|18
1646821110000|2022-03-09 10:18:30|11965.9|11961.9|11992.3|11988.3|11997.7|11989.7|11962.7|11956.9|89
1646821120000|2022-03-09 10:18:40|11990.9|11986.9|11986.6|11978.6|11993.3|11987.4|11984.8|11978.6|19
1646821130000|2022-03-09 10:18:50|11986.3|11978.3|11976.3|11968.3|11986.3|11978.8|11973.5|11968.3|17
1646821140000|2022-03-09 10:19:00|11975.7|11967.7|11978|11974|11980.9|11975.8|11972.8|11966.9|14
1646821150000|2022-03-09 10:19:10|11977.6|11973.6|11984.8|11980.8|11984.8|11980.8|11974.3|11970.3|10
1646821160000|2022-03-09 10:19:20|11984.7|11981.9|11989.4|11985.4|11994.8|11990.8|11984.7|11981.9|27
1646821170000|2022-03-09 10:19:30|11989.2|11985.2|11987|11983|11989.2|11985.2|11983.5|11979.6|21
1646821180000|2022-03-09 10:19:40|11986|11982|11988.3|11984.3|12001.3|11997.3|11986|11982|95
1646821190000|2022-03-09 10:19:50|11987.5|11984.7|11985.3|11981.3|11994.3|11990.3|11982.8|11977.6|42
1646821200000|2022-03-09 10:20:00|11986.3|11982.3|11999.1|11995.1|12002|11996|11981.3|11977.3|90
1646821210000|2022-03-09 10:20:10|11997.1|11993.1|12016.2|12013.4|12018.9|12014.9|11997.1|11993.1|108
1646821220000|2022-03-09 10:20:20|12015.5|12011.5|12012.3|12004.3|12016|12012.1|12006.1|12002.1|38
1646821230000|2022-03-09 10:20:30|12010.4|12002.4|12005.3|12001.3|12012.3|12006.7|12001.2|11997.2|42
1646821240000|2022-03-09 10:20:40|12005.8|12001.8|12023|12019|12027|12024.1|12005.8|12000|139
1646821250000|2022-03-09 10:20:50|12023.6|12020.2|12026.6|12022.6|12031|12025.2|12020.9|12017.3|59
1646821260000|2022-03-09 10:21:00|12026|12022|12022.7|12018.7|12026.7|12023.1|12016.9|12014.1|52
1646821270000|2022-03-09 10:21:10|12023.1|12019.1|12028.9|12024.9|12034|12030.1|12023.1|12019.1|75
1646821280000|2022-03-09 10:21:20|12029.7|12025.7|12030|12026|12036|12032.4|12027.7|12023.7|44
1646821290000|2022-03-09 10:21:30|12029.1|12025.1|12026.8|12022.8|12032.8|12028.8|12026.2|12022.2|42
1646821300000|2022-03-09 10:21:40|12027|12023|12043.3|12039.3|12044.9|12041.7|12026.8|12022.8|80
1646821310000|2022-03-09 10:21:50|12044|12040|12043.4|12039.4|12044.9|12041.7|12037.2|12033.2|47
1646821320000|2022-03-09 10:22:00|12041.1|12037.1|12025.6|12021.6|12041.2|12037.2|12023.5|12020.1|55
1646821330000|2022-03-09 10:22:10|12024.6|12020.6|12011.3|12007.3|12028.6|12024.6|12009.6|12005.6|55
1646821340000|2022-03-09 10:22:20|12010.9|12006.9|12014.4|12010.4|12019.6|12015.7|12007.9|12003.2|35
1646821350000|2022-03-09 10:22:30|12013.4|12009.4|12009.2|12005.2|12015.2|12009.4|12004.5|12000.5|36
1646821360000|2022-03-09 10:22:40|12009.4|12005.4|12012.9|12008.9|12014.2|12008.9|12006.1|12002.9|36
1646821370000|2022-03-09 10:22:50|12012.1|12009.3|12006.4|12003.6|12019|12011|12005.9|12001.9|58
1646821380000|2022-03-09 10:23:00|12006.1|12003.3|12000.9|11996.9|12012.2|12008.2|11999.1|11994.6|35
1646821390000|2022-03-09 10:23:10|12001.5|11997.5|11990.2|11986.2|12003.2|11999.2|11985.1|11982.2|78
1646821400000|2022-03-09 10:23:20|11991.2|11987.2|11991.1|11988.3|11999.9|11994.4|11990.2|11986.2|39
1646821410000|2022-03-09 10:23:30|11992.8|11988.8|11986.5|11982.5|11992.8|11988.8|11982.8|11979.2|38
1646821420000|2022-03-09 10:23:40|11986.2|11982.2|11983|11979|11987.7|11983.7|11976.6|11973.3|66
1646821430000|2022-03-09 10:23:50|11981.7|11978.9|11971.4|11967.4|11988.2|11982.7|11971|11967.4|55
1646821440000|2022-03-09 10:24:00|11971.2|11967.2|11969.2|11961.2|11972.5|11967.3|11964.9|11960.8|64
1646821450000|2022-03-09 10:24:10|11967|11963|11963.5|11959.5|11968.2|11964.2|11957.7|11952.5|88
1646821460000|2022-03-09 10:24:20|11963.2|11959.2|11959.2|11955.2|11964.2|11960.3|11955.1|11951.5|74
1646821470000|2022-03-09 10:24:30|11958.8|11954.8|11951.2|11947.2|11958.8|11954.8|11936|11930.2|156
1646821480000|2022-03-09 10:24:40|11951|11947|11958.2|11950.2|11958.5|11952.8|11942.5|11937.5|146
1646821490000|2022-03-09 10:24:50|11955.1|11951.1|11949.5|11945.5|11956.8|11952.8|11947.1|11943.7|75
1646821500000|2022-03-09 10:25:00|11948.8|11944.8|11956.5|11952.5|11957.2|11953.7|11948.8|11944.8|37
1646821510000|2022-03-09 10:25:10|11956.2|11952.2|11958.2|11954.2|11960.2|11956.2|11956.1|11952.2|17
1646821520000|2022-03-09 10:25:20|11959.2|11956.4|11955.2|11951.2|11964.2|11961.3|11954.1|11950.8|60
1646821530000|2022-03-09 10:25:30|11957.7|11953.7|11969.5|11965.5|11969.7|11966.3|11956.7|11950.5|27
1646821540000|2022-03-09 10:25:40|11969.2|11965.2|11974|11970|11974.2|11970.2|11966.7|11962.7|21
1646821550000|2022-03-09 10:25:50|11973.3|11969.3|11975.2|11971.2|11975.2|11971.2|11970.2|11966.2|32
1646821560000|2022-03-09 10:26:00|11974|11970.3|11969.2|11965.2|11974|11971.2|11966.7|11963.2|10
1646821570000|2022-03-09 10:26:10|11968.6|11964.6|11968.1|11964.1|11972.2|11968.2|11966|11962.6|16
1646821580000|2022-03-09 10:26:20|11967.8|11963.8|11978.7|11974.7|11981|11977|11965.5|11961.5|37
1646821590000|2022-03-09 10:26:30|11981|11977|11975.4|11972.6|11981|11977|11969.7|11964.2|38
1646821600000|2022-03-09 10:26:40|11976.2|11972.2|11975.5|11972.7|11985.5|11982.7|11975.2|11971.2|35
1646821610000|2022-03-09 10:26:50|11978.2|11974.2|11968.7|11965.9|11978.6|11974.6|11968.2|11964.2|41
1646821620000|2022-03-09 10:27:00|11968.1|11965.3|11959.3|11956.5|11969.2|11965.3|11959.3|11956.5|28
1646821630000|2022-03-09 10:27:10|11958.8|11956|11957.9|11953.9|11965.9|11959.4|11955.4|11949.9|34
1646821640000|2022-03-09 10:27:20|11958.4|11954.4|11963.1|11959.1|11964.2|11960.2|11957.4|11953.4|21
1646821650000|2022-03-09 10:27:30|11963.4|11959.4|11975.2|11971.2|11975.2|11971.2|11963.4|11959.4|23
1646821660000|2022-03-09 10:27:40|11974.2|11970.2|11980.8|11978|11986.1|11982.1|11969.9|11965.9|54
1646821670000|2022-03-09 10:27:50|11979.5|11976.7|11975.3|11971.3|11979.9|11977|11975.3|11971.3|42
1646821680000|2022-03-09 10:28:00|11972.5|11969.7|11959.9|11955.9|11972.5|11969.7|11959.9|11955.9|34
1646821690000|2022-03-09 10:28:10|11959.6|11955.6|11958.3|11954.3|11960.3|11956.3|11955.9|11951.9|11
1646821700000|2022-03-09 10:28:20|11960.1|11956.1|11961.9|11957.9|11963.4|11959.4|11957.9|11953.9|20
1646821710000|2022-03-09 10:28:30|11960.8|11958|11952.9|11948.9|11963.9|11960|11952.9|11948.9|34
1646821720000|2022-03-09 10:28:40|11953.1|11949.1|11943.4|11939.4|11955.6|11951.6|11941.7|11937.7|46
1646821730000|2022-03-09 10:28:50|11943.2|11939.2|11936.2|11932.2|11946.7|11942.7|11936.2|11932.2|57
1646821740000|2022-03-09 10:29:00|11937.8|11929.8|11941.7|11938.9|11944|11941|11933.2|11928.2|85
1646821750000|2022-03-09 10:29:10|11943.4|11939.4|11940.8|11936.8|11950.3|11946.3|11938.7|11935.6|70
1646821760000|2022-03-09 10:29:20|11940.4|11937.6|11940.5|11936.5|11943.8|11939.8|11935.4|11931.8|40
1646821770000|2022-03-09 10:29:30|11940.8|11936.8|11933.1|11929.1|11943.8|11939.8|11932.7|11929.1|49
1646821780000|2022-03-09 10:29:40|11932.8|11928.8|11938.7|11935.9|11941.8|11937.8|11932.6|11928.8|25
1646821790000|2022-03-09 10:29:50|11938.4|11934.4|11935.5|11931.5|11938.4|11935.5|11931.1|11927.1|42
1646821800000|2022-03-09 10:30:00|11935.9|11931.9|11927.8|11923.8|11936.8|11932.8|11924.7|11921.8|71
1646821810000|2022-03-09 10:30:10|11927.7|11924.9|11914|11911.2|11928.1|11925.2|11914|11911.2|176
1646821820000|2022-03-09 10:30:20|11915.2|11912.1|11907.1|11903.1|11916.1|11912.1|11907.1|11903.1|73
1646821830000|2022-03-09 10:30:30|11909|11906.2|11901|11898.2|11909.3|11906.5|11897.5|11894.7|88
1646821840000|2022-03-09 10:30:40|11899.6|11896.8|11907.2|11903.2|11911.7|11907.7|11899.6|11896.7|104
1646821850000|2022-03-09 10:30:50|11907.3|11904.5|11890.3|11887.5|11908.1|11904.5|11889.3|11886.4|85
1646821860000|2022-03-09 10:31:00|11890.4|11886.4|11883.7|11879.7|11890.4|11886.8|11876.3|11872.4|102
1646821870000|2022-03-09 10:31:10|11886.2|11882.2|11881.9|11879.1|11886.7|11882.7|11881.7|11877.7|37
1646821880000|2022-03-09 10:31:20|11881.6|11878.8|11891.6|11888.8|11896.3|11893.5|11881.2|11878|54
1646821890000|2022-03-09 10:31:30|11890.6|11887.8|11893|11889|11897.7|11893.7|11889.3|11886.4|41
1646821900000|2022-03-09 10:31:40|11892.4|11888.4|11900|11896|11901|11897|11891.9|11888|47
1646821910000|2022-03-09 10:31:50|11900.5|11896.5|11904.4|11900.4|11906|11901.2|11899.3|11896.4|23
1646821920000|2022-03-09 10:32:00|11904.7|11900.7|11908|11904|11908|11904|11899.9|11896|23
1646821930000|2022-03-09 10:32:10|11907.9|11905.1|11910.6|11906.6|11915.9|11911.8|11907.7|11903.7|55
1646821940000|2022-03-09 10:32:20|11910.2|11906.2|11896|11892|11910.2|11906.2|11895.5|11889|58
1646821950000|2022-03-09 10:32:30|11896.4|11892.4|11884.5|11880.5|11896.4|11892.4|11882.5|11876.9|58
1646821960000|2022-03-09 10:32:40|11884.9|11880.9|11884.3|11880.3|11886.7|11882.7|11880.9|11875.5|36
1646821970000|2022-03-09 10:32:50|11883.9|11879.9|11883|11879|11888.3|11885.1|11880.8|11876.8|36
1646821980000|2022-03-09 10:33:00|11883.6|11879.6|11868.7|11864.7|11888.9|11886.1|11868.5|11864.5|90
1646821990000|2022-03-09 10:33:10|11869|11865|11878|11874|11881.3|11878.1|11867.9|11864|56
1646822000000|2022-03-09 10:33:20|11876|11872|11876.6|11873.8|11879.3|11875.3|11876|11870.7|5
1646822010000|2022-03-09 10:33:30|11876.9|11874.1|11886|11882|11887|11883|11876.9|11874.1|27
1646822020000|2022-03-09 10:33:40|11886.2|11882.2|11887.6|11884.8|11894.3|11890.9|11882.5|11878.5|62
1646822030000|2022-03-09 10:33:50|11888.4|11884.4|11884|11880|11889.7|11886.9|11882|11878|25
1646822040000|2022-03-09 10:34:00|11883|11879|11891.7|11887.7|11892.1|11888.1|11882.2|11878.2|31
1646822050000|2022-03-09 10:34:10|11891.9|11887.9|11899.6|11895.6|11899.6|11895.6|11888.7|11883.4|25
1646822060000|2022-03-09 10:34:20|11901.3|11897.3|11899.4|11895.4|11906.4|11901.9|11898.2|11895.1|53
1646822070000|2022-03-09 10:34:30|11899.8|11895.8|11904.1|11900.1|11907.1|11903.5|11896.7|11893.3|20
1646822080000|2022-03-09 10:34:40|11903.1|11899.1|11907.1|11903.1|11911.7|11907.7|11902.4|11898.4|43
1646822090000|2022-03-09 10:34:50|11908.1|11904.1|11917.3|11913.3|11917.4|11913.4|11907.6|11903.6|27
1646822100000|2022-03-09 10:35:00|11917|11914.2|11950.1|11946.1|11950.6|11946.6|11917|11913.6|161
1646822110000|2022-03-09 10:35:10|11951.1|11947.1|11942.1|11938.1|11951.8|11947.2|11936.1|11932.1|55
1646822120000|2022-03-09 10:35:20|11943.1|11939.1|11961.1|11957.1|11961.6|11957.6|11941|11937.8|103
1646822130000|2022-03-09 10:35:30|11961.3|11957.3|11958.4|11954.4|11965.7|11961.8|11957.6|11953.4|62
1646822140000|2022-03-09 10:35:40|11959.7|11955.7|11963.2|11959.2|11964.9|11960.9|11959.7|11955.7|17
1646822150000|2022-03-09 10:35:50|11963.6|11959.6|11964.2|11960.2|11965.7|11961.2|11959.1|11955.7|20
1646822160000|2022-03-09 10:36:00|11964.1|11960.1|11956.2|11952.2|11965.1|11961.5|11954.1|11951.3|35
1646822170000|2022-03-09 10:36:10|11955.7|11951.7|11957.1|11953.1|11960.4|11956.8|11954.6|11951.6|26
1646822180000|2022-03-09 10:36:20|11957|11954.2|11946.3|11942.3|11959|11955|11944.8|11940.8|51
1646822190000|2022-03-09 10:36:30|11946|11942|11945.3|11941.3|11948|11944|11944.2|11940.2|16
1646822200000|2022-03-09 10:36:40|11947.3|11943.3|11949.5|11945.5|11950.3|11946.3|11940.6|11936.6|43
1646822210000|2022-03-09 10:36:50|11950.6|11946.6|11950.1|11947.3|11951.9|11947.9|11947.3|11943.3|16
1646822220000|2022-03-09 10:37:00|11949.8|11947|11939.4|11935.4|11951.9|11949|11937.3|11934.4|34
1646822230000|2022-03-09 10:37:10|11939.9|11935.9|11946.5|11942.5|11948.7|11944.4|11939.4|11935|11
1646822240000|2022-03-09 10:37:20|11945.5|11942.7|11950|11946|11951.2|11947.2|11945.5|11940.7|10
1646822250000|2022-03-09 10:37:30|11948.5|11944.5|11948.4|11944.4|11954.9|11949.1|11945.8|11940.3|26
1646822260000|2022-03-09 10:37:40|11949.4|11945.4|11957.4|11953.4|11960|11954.4|11949.4|11945.4|14
1646822270000|2022-03-09 10:37:50|11957.2|11953.2|11979.6|11975.6|11980.6|11977|11957.2|11952.7|98
1646822280000|2022-03-09 10:38:00|11979.9|11975.9|11982.9|11978.9|11983.3|11980|11973.9|11969.9|45
1646822290000|2022-03-09 10:38:10|11982.5|11979.7|11993.9|11989.9|11993.9|11989.9|11982.5|11979.3|71
1646822300000|2022-03-09 10:38:20|11994.9|11990.9|11993.7|11989.7|11995.6|11991.6|11989.4|11985.4|82
1646822310000|2022-03-09 10:38:30|11992.9|11990.1|11997|11993|12000.7|11997.9|11990.6|11986.7|67
1646822320000|2022-03-09 10:38:40|11996.7|11992.7|12000|11996|12002|11997.6|11994.9|11989.8|36
1646822330000|2022-03-09 10:38:50|12000.3|11996.3|12000.4|11996.4|12001.5|11998.6|11998|11995.2|53
1646822340000|2022-03-09 10:39:00|12000.1|11996.1|11995.2|11992.4|12003.1|11997.9|11995.2|11992.3|54
1646822350000|2022-03-09 10:39:10|11997.7|11993.7|11989.8|11985.8|12001|11997.8|11988|11984|72
1646822360000|2022-03-09 10:39:20|11989.3|11985.3|11992.5|11988.5|11994|11988.5|11983.3|11978.3|44
1646822370000|2022-03-09 10:39:30|11993|11989|11984|11980|11993|11989|11983.8|11979.4|49
1646822380000|2022-03-09 10:39:40|11982.6|11979.8|11981.7|11977.7|11985|11980.2|11979.7|11975.7|7
1646822390000|2022-03-09 10:39:50|11982.2|11978.2|11983.3|11979.3|11986.3|11981|11977.8|11973.8|14
1646822400000|2022-03-09 10:40:00|11983.7|11979.7|11966.3|11962.3|11983.7|11979.7|11959|11953.1|78
1646822410000|2022-03-09 10:40:10|11966.8|11962.8|11965.5|11961.5|11971.5|11967.5|11961.5|11957.5|35
1646822420000|2022-03-09 10:40:20|11965.9|11963.1|11965.2|11961.2|11969.6|11965.6|11963.9|11958.8|44
1646822430000|2022-03-09 10:40:30|11964.9|11960.9|11970.5|11966.5|11971.3|11967.3|11963.9|11959.9|24
1646822440000|2022-03-09 10:40:40|11969.6|11965.6|11962.6|11958.6|11973|11969.1|11961.1|11957.1|28
1646822450000|2022-03-09 10:40:50|11962.5|11958.5|11959.3|11955.3|11965.6|11961.5|11957.9|11954.3|43
1646822460000|2022-03-09 10:41:00|11959|11955|11963.6|11959.6|11965.3|11961.3|11959|11954.3|23
1646822470000|2022-03-09 10:41:10|11964|11960|11959.6|11955.6|11970.3|11966.3|11959.6|11954|22
1646822480000|2022-03-09 10:41:20|11960.3|11956.3|11950.3|11946.3|11960.3|11956.3|11949.8|11946.3|19
1646822490000|2022-03-09 10:41:30|11950.6|11946.6|11954.6|11950.6|11955.9|11952.7|11949.5|11946.3|13
1646822500000|2022-03-09 10:41:40|11954.2|11950.2|11955.6|11951.6|11957.1|11954.2|11953.9|11948.9|8
1646822510000|2022-03-09 10:41:50|11955.5|11952.7|11956.2|11952.2|11964.9|11960.6|11955.5|11952.2|25
1646822520000|2022-03-09 10:42:00|11955.1|11952.3|11932.2|11928.2|11955.9|11952.3|11932|11928|53
1646822530000|2022-03-09 10:42:10|11932.1|11929.3|11928.3|11924.3|11937.2|11933.3|11924.4|11919.6|44
1646822540000|2022-03-09 10:42:20|11928|11924|11933.1|11930.3|11934|11930.3|11921.2|11917.2|39
1646822550000|2022-03-09 10:42:30|11933.9|11929.9|11939.6|11935.6|11940.9|11936.9|11933.9|11929.9|29
1646822560000|2022-03-09 10:42:40|11939.4|11935.4|11936.1|11932.1|11940.6|11936.6|11936.1|11932.1|5
1646822570000|2022-03-09 10:42:50|11936.3|11932.3|11931.5|11928.7|11936.6|11933|11931.5|11927.6|9
1646822580000|2022-03-09 10:43:00|11931.3|11927.3|11919.1|11915.1|11931.6|11927.6|11916.3|11913.1|49
1646822590000|2022-03-09 10:43:10|11918.8|11914.8|11916.8|11912.8|11921.1|11916.1|11914.3|11910.8|33
1646822600000|2022-03-09 10:43:20|11915.8|11911.8|11914.8|11910.8|11918.9|11914.9|11909.7|11906.3|31
1646822610000|2022-03-09 10:43:30|11914.4|11910.4|11903.8|11899.8|11914.4|11910.4|11899.6|11895.6|35
1646822620000|2022-03-09 10:43:40|11904.8|11900.8|11892.9|11888.9|11905.5|11900.9|11892.4|11887.4|56
1646822630000|2022-03-09 10:43:50|11895.7|11887.7|11887.1|11883.1|11896.3|11891.9|11882.9|11877.6|96
1646822640000|2022-03-09 10:44:00|11887.4|11883.4|11871.7|11868.9|11889.6|11883.4|11871.7|11866.8|64
1646822650000|2022-03-09 10:44:10|11873.1|11869.1|11852.4|11848.4|11873.4|11869.4|11851.4|11847.4|146
1646822660000|2022-03-09 10:44:20|11853.2|11849.2|11864.6|11860.6|11865.7|11861.1|11851.9|11847.9|28
1646822670000|2022-03-09 10:44:30|11864.9|11860.9|11869.2|11865.2|11871.1|11867.1|11862.9|11858.9|34
1646822680000|2022-03-09 10:44:40|11868|11865.6|11874.1|11870.1|11879.6|11875.6|11868|11865.6|66
1646822690000|2022-03-09 10:44:50|11873.4|11870.6|11876.7|11872.7|11877.7|11873.7|11870.6|11866.7|25
1646822700000|2022-03-09 10:45:00|11877.4|11873.4|11868.8|11864.8|11888.4|11884.4|11867.8|11863.8|93
1646822710000|2022-03-09 10:45:10|11867.8|11863.8|11838.8|11834.8|11873.8|11869.8|11834.8|11830.8|134
1646822720000|2022-03-09 10:45:20|11838|11834|11852.1|11849.3|11859.5|11854|11831.5|11826.9|145
1646822730000|2022-03-09 10:45:30|11851.4|11848.6|11849.1|11846.3|11854.1|11851.3|11845.1|11842.3|44
1646822740000|2022-03-09 10:45:40|11848.8|11846|11852.6|11844.6|11853.6|11849.6|11846.4|11842.5|39
1646822750000|2022-03-09 10:45:50|11853.1|11845.1|11838.2|11834.2|11853.1|11848.2|11837.2|11833.2|54
1646822760000|2022-03-09 10:46:00|11837.9|11833.9|11852.9|11848.9|11855.5|11850.9|11837.9|11832.9|36
1646822770000|2022-03-09 10:46:10|11853.2|11850.4|11885.8|11881.8|11891.5|11883.8|11846.8|11840.6|185
1646822780000|2022-03-09 10:46:20|11884.5|11880.5|11857.5|11853.5|11884.5|11880.5|11856.1|11851.3|67
1646822790000|2022-03-09 10:46:30|11857.8|11853.8|11861|11857|11872.1|11868.1|11854.8|11848.8|50
1646822800000|2022-03-09 10:46:40|11861.4|11858.6|11871.8|11867.8|11880.2|11874.3|11861.4|11858.6|40
1646822810000|2022-03-09 10:46:50|11873.4|11869.4|11865.2|11861.2|11879.8|11875.8|11865.2|11861.2|33
1646822820000|2022-03-09 10:47:00|11863.3|11859.3|11852.6|11848.6|11868.2|11863.2|11846.2|11842.2|62
1646822830000|2022-03-09 10:47:10|11852.2|11848.2|11830.7|11826.7|11852.5|11848.5|11829.1|11823.7|70
1646822840000|2022-03-09 10:47:20|11831|11827|11809.6|11805.6|11835.5|11831.5|11809.6|11803.8|103
1646822850000|2022-03-09 10:47:30|11812.1|11804.1|11826.7|11823.9|11830.5|11826.5|11809.9|11804.1|75
1646822860000|2022-03-09 10:47:40|11827.2|11824.4|11834.1|11830.1|11834.6|11830.6|11825.2|11819.2|55
1646822870000|2022-03-09 10:47:50|11833.7|11829.7|11829.2|11825.2|11837.4|11833.4|11826.6|11823.7|39
1646822880000|2022-03-09 10:48:00|11830.2|11826.2|11831.4|11827.4|11838.4|11832.9|11827|11823|62
1646822890000|2022-03-09 10:48:10|11830.9|11826.9|11803.5|11799.5|11831.2|11827.2|11802.6|11798.6|107
1646822900000|2022-03-09 10:48:20|11803.3|11799.3|11807.6|11803.6|11809.5|11805|11797.4|11794|134
1646822910000|2022-03-09 10:48:30|11808|11804|11803.3|11795.3|11809.8|11804|11790|11786.5|120
1646822920000|2022-03-09 10:48:40|11803.1|11795.1|11793.5|11789.5|11812.3|11806.1|11792.5|11786.9|39
1646822930000|2022-03-09 10:48:50|11793.1|11789.1|11804.6|11800.6|11805.9|11801|11791.8|11787.8|44
1646822940000|2022-03-09 10:49:00|11806|11798|11826.2|11822.2|11829.7|11825.8|11805.1|11797.8|71
1646822950000|2022-03-09 10:49:10|11824.7|11820.7|11828|11824|11828.2|11824|11817|11813|43
1646822960000|2022-03-09 10:49:20|11827.1|11823.1|11814.5|11810.5|11828.3|11823.1|11813.8|11809.8|35
1646822970000|2022-03-09 10:49:30|11813.9|11809.9|11805.4|11801.4|11816.5|11811.6|11804.9|11800.9|44
1646822980000|2022-03-09 10:49:40|11802.9|11798.9|11813.8|11805.8|11813.8|11809.5|11802.9|11798.4|34
1646822990000|2022-03-09 10:49:50|11811.6|11807.6|11811.6|11807.6|11812.1|11807.8|11804.8|11800.9|41
1646823000000|2022-03-09 10:50:00|11812.1|11808.1|11825|11821|11825.6|11821.6|11808.8|11804.1|62
1646823010000|2022-03-09 10:50:10|11825.3|11821.3|11844.4|11836.4|11847.2|11840.8|11821|11815.4|99
1646823020000|2022-03-09 10:50:20|11847|11843|11837.7|11833.7|11857.4|11853|11837.7|11832.3|147
1646823030000|2022-03-09 10:50:30|11837.2|11833.2|11839.9|11835.9|11840.4|11836.4|11828.1|11823.7|32
1646823040000|2022-03-09 10:50:40|11839.7|11835.7|11827|11823|11841.7|11837.7|11823.5|11819.5|50
1646823050000|2022-03-09 10:50:50|11825|11821|11809.9|11805.9|11827.2|11823.2|11795.5|11790.8|127
1646823060000|2022-03-09 10:51:00|11810.8|11806.8|11823.8|11819.8|11823.8|11819.8|11804.7|11801.9|31
1646823070000|2022-03-09 10:51:10|11824|11820|11828.6|11824.6|11830.3|11826.9|11821.2|11816.4|39
1646823080000|2022-03-09 10:51:20|11828.1|11824.1|11825.2|11821.2|11828.1|11824.1|11821.7|11818.9|21
1646823090000|2022-03-09 10:51:30|11824.9|11820.9|11832.4|11828.4|11832.4|11828.5|11824.4|11819.9|34
1646823100000|2022-03-09 10:51:40|11831|11828.2|11851.8|11847.8|11853.6|11848.6|11830.9|11826.9|95
1646823110000|2022-03-09 10:51:50|11850.9|11846.9|11848.6|11844.6|11855.9|11851.9|11844.9|11840.1|68
1646823120000|2022-03-09 10:52:00|11848.1|11844.1|11858.4|11850.4|11858.7|11852.9|11844|11840.4|35
1646823130000|2022-03-09 10:52:10|11857.5|11853.5|11862.7|11858.7|11867.2|11863.2|11849.6|11844.7|77
1646823140000|2022-03-09 10:52:20|11862.6|11858.6|11860.4|11856.4|11865|11859.5|11859.7|11854.4|17
1646823150000|2022-03-09 10:52:30|11859.5|11855.5|11864.7|11860.7|11869|11865|11859.5|11855.5|17
1646823160000|2022-03-09 10:52:40|11864.3|11861.5|11868.3|11865.5|11874.4|11868.5|11864.3|11860.5|43
1646823170000|2022-03-09 10:52:50|11869|11865|11867.6|11863.6|11880.3|11874.8|11867.5|11863.6|61
1646823180000|2022-03-09 10:53:00|11867.1|11863.1|11871.3|11867.3|11875|11868.8|11861.8|11856.6|24
1646823190000|2022-03-09 10:53:10|11870.8|11866.8|11886.1|11882.1|11898.9|11894.9|11866.8|11862.8|102
1646823200000|2022-03-09 10:53:20|11886.5|11882.5|11887.6|11883.6|11891.1|11887.1|11878.6|11875.8|52
1646823210000|2022-03-09 10:53:30|11888.6|11884.6|11894.6|11890.6|11897|11892|11882.5|11878.5|47
1646823220000|2022-03-09 10:53:40|11893.6|11889.6|11905.4|11901.4|11907.6|11903.6|11886.5|11883|85
1646823230000|2022-03-09 10:53:50|11904.6|11900.6|11912.5|11908.5|11914.2|11910.1|11902.1|11898.3|35
1646823240000|2022-03-09 10:54:00|11913.3|11909.3|11904.6|11900.6|11916|11912|11899.7|11893.6|104
1646823250000|2022-03-09 10:54:10|11903.5|11900.7|11893|11889|11908.8|11906|11889.8|11886.9|37
1646823260000|2022-03-09 10:54:20|11892.9|11888.9|11886.7|11882.7|11892.9|11888.9|11880.7|11876.6|48
1646823270000|2022-03-09 10:54:30|11886.4|11882.4|11887.9|11883.9|11890.6|11884.4|11882.2|11878.2|27
1646823280000|2022-03-09 10:54:40|11887.7|11883.7|11883.4|11879.4|11897.2|11889.2|11883.1|11878.2|22
1646823290000|2022-03-09 10:54:50|11884.2|11880.2|11871.7|11867.7|11884.4|11880.4|11871.7|11866.2|47
1646823300000|2022-03-09 10:55:00|11873.5|11865.5|11872.7|11868.7|11873.5|11868.9|11865.1|11861.6|55
1646823310000|2022-03-09 10:55:10|11873.7|11869.7|11884.2|11880.2|11891.2|11885.7|11873.7|11869.7|32
1646823320000|2022-03-09 10:55:20|11883.2|11879.2|11877|11873|11883.2|11879.2|11877|11873|19
1646823330000|2022-03-09 10:55:30|11876.7|11872.7|11860.6|11856.6|11876.7|11872.7|11855.7|11852.9|72
1646823340000|2022-03-09 10:55:40|11860.2|11857.4|11866.3|11862.3|11867|11863|11857|11853.6|46
1646823350000|2022-03-09 10:55:50|11865.6|11862.8|11855.1|11851.1|11866.1|11862.8|11855.1|11851.1|40
1646823360000|2022-03-09 10:56:00|11854.2|11850.2|11858.7|11854.7|11859.6|11855.6|11849.1|11843.6|42
1646823370000|2022-03-09 10:56:10|11859.3|11855.3|11853.5|11849.5|11863.6|11860.1|11852.5|11848.5|50
1646823380000|2022-03-09 10:56:20|11854|11850|11853.8|11849.8|11859.2|11855.2|11851.6|11847.6|19
1646823390000|2022-03-09 10:56:30|11853.5|11849.5|11858.2|11854.2|11861|11857|11853.5|11849.5|11
1646823400000|2022-03-09 10:56:40|11857.4|11854.6|11858.2|11854.2|11860.3|11857.3|11851.5|11847.5|44
1646823410000|2022-03-09 10:56:50|11859.2|11856.4|11875.9|11871.9|11880.5|11876.5|11859.2|11856.4|80
1646823420000|2022-03-09 10:57:00|11878.9|11874.9|11881.1|11877.1|11886.2|11880.7|11876.4|11872.4|47
1646823430000|2022-03-09 10:57:10|11880.7|11876.7|11886.2|11882.2|11886.4|11882.4|11874.1|11870.1|32
1646823440000|2022-03-09 10:57:20|11885.6|11881.6|11870.6|11866.6|11886.2|11883.4|11867.5|11864.7|55
1646823450000|2022-03-09 10:57:30|11869.8|11865.8|11864.3|11860.3|11869.8|11865.8|11863.6|11859.6|12
1646823460000|2022-03-09 10:57:40|11867.5|11864.7|11858.1|11855.3|11870.6|11866.6|11858.1|11854.9|30
1646823470000|2022-03-09 10:57:50|11857.8|11855|11859.1|11855.1|11862.9|11859|11857.1|11853.1|32
1646823480000|2022-03-09 10:58:00|11858.8|11854.8|11834.3|11830.3|11858.8|11854.8|11830.1|11823.1|86
1646823490000|2022-03-09 10:58:10|11833.4|11829.4|11847.2|11843.2|11848.5|11845.3|11829.7|11824.2|50
1646823500000|2022-03-09 10:58:20|11847.4|11843.4|11848.9|11840.9|11854.9|11850.9|11845.1|11840.6|36
1646823510000|2022-03-09 10:58:30|11849.1|11841.1|11880.6|11872.6|11880.6|11872.6|11836.6|11832.6|108
1646823520000|2022-03-09 10:58:40|11881.1|11873.1|11873.7|11869.7|11886.7|11878.7|11873.2|11867.6|74
1646823530000|2022-03-09 10:58:50|11872.7|11868.7|11921.9|11917.9|11934.6|11930.6|11871.1|11866.9|266
1646823540000|2022-03-09 10:59:00|11923.7|11915.7|11952.7|11948.7|11959.2|11951.2|11923.7|11915.7|239
1646823550000|2022-03-09 10:59:10|11951.9|11947.9|11966.3|11958.3|11972.9|11967.2|11950.4|11946.3|308
1646823560000|2022-03-09 10:59:20|11965.4|11957.4|11944.5|11940.5|11965.4|11958.4|11943|11939|142
1646823570000|2022-03-09 10:59:30|11943.6|11940.8|11909.9|11905.9|11952.9|11948.9|11898.5|11893.7|192
1646823580000|2022-03-09 10:59:40|11911.7|11903.7|11902.4|11894.4|11911.9|11906|11889.4|11885.4|87
1646823590000|2022-03-09 10:59:50|11901|11897|11906.8|11902.8|11917.5|11913.1|11900.9|11894.7|68
1646823600000|2022-03-09 11:00:00|11907.1|11903.1|11896.9|11892.9|11909.3|11905|11895.4|11891.4|57
1646823610000|2022-03-09 11:00:10|11895.4|11892.6|11894.9|11886.9|11895.5|11892.6|11888.6|11883.9|29
1646823620000|2022-03-09 11:00:20|11895.1|11887.1|11936.2|11928.2|11936.7|11928.7|11895.1|11887.1|103
1646823630000|2022-03-09 11:00:30|11935.8|11927.8|11938.8|11934.8|11939.7|11935.3|11930.2|11922.7|51
1646823640000|2022-03-09 11:00:40|11939.2|11935.2|11929.7|11921.7|11942|11935.8|11927.2|11921.5|25
1646823650000|2022-03-09 11:00:50|11927.2|11923.2|11917.7|11909.7|11928.2|11923.2|11913.7|11906.7|28
1646823660000|2022-03-09 11:01:00|11915.1|11911.1|11900.9|11892.9|11916.7|11911.1|11899.1|11891.1|71
1646823670000|2022-03-09 11:01:10|11900.5|11892.5|11897.1|11893.1|11905.9|11900.3|11892.4|11886.1|34
1646823680000|2022-03-09 11:01:20|11897.2|11893.2|11890.7|11886.7|11897.2|11893.2|11890.4|11883.5|32
1646823690000|2022-03-09 11:01:30|11893.8|11885.8|11898.5|11890.5|11898.5|11892.3|11892.5|11885.8|22
1646823700000|2022-03-09 11:01:40|11896.5|11893.7|11891|11887|11897.9|11893.7|11891|11887|12
1646823710000|2022-03-09 11:01:50|11890.5|11886.5|11871.8|11863.8|11891|11886.5|11866.3|11862.3|43
1646823720000|2022-03-09 11:02:00|11871.5|11863.5|11872.5|11868.5|11874.8|11870.2|11860.7|11856.7|58
1646823730000|2022-03-09 11:02:10|11872.2|11868.2|11869.7|11865.7|11872.2|11868.2|11864.7|11859.5|42
1646823740000|2022-03-09 11:02:20|11865.9|11861.9|11862.8|11858.8|11866.8|11862|11862.8|11858.8|16
1646823750000|2022-03-09 11:02:30|11861.7|11858.9|11870.3|11862.3|11871|11864.7|11861.7|11857.8|12
1646823760000|2022-03-09 11:02:40|11870.2|11862.2|11868|11864|11873.7|11869.7|11865.4|11861.1|32
1646823770000|2022-03-09 11:02:50|11867.5|11863.5|11870.1|11862.1|11879.1|11873.3|11866.3|11860.1|29
1646823780000|2022-03-09 11:03:00|11869.8|11861.8|11875|11871|11879.9|11873.8|11868.3|11861.8|25
1646823790000|2022-03-09 11:03:10|11877.1|11869.1|11881.3|11877.3|11884.8|11880.3|11870.7|11866.7|47
1646823800000|2022-03-09 11:03:20|11883.1|11875.1|11904.4|11896.4|11913.9|11908.1|11882.3|11874.8|91
1646823810000|2022-03-09 11:03:30|11904.6|11896.6|11905.6|11897.6|11906.9|11901.1|11901.4|11893.4|2
1646823820000|2022-03-09 11:03:40|11903.8|11899.8|11912.3|11904.3|11915.3|11909.4|11901.1|11896.9|37
1646823830000|2022-03-09 11:03:50|11910.4|11906.4|11901.3|11897.3|11912.6|11906.4|11900.3|11896.3|7
1646823840000|2022-03-09 11:04:00|11900.9|11896.9|11890|11886|11907.2|11902.4|11890|11886|35
1646823850000|2022-03-09 11:04:10|11890.4|11887.6|11879.5|11875.5|11891.1|11887.6|11879.5|11872.8|9
1646823860000|2022-03-09 11:04:20|11878|11874|11871.1|11863.1|11881.8|11876|11867.3|11862.8|28
1646823870000|2022-03-09 11:04:30|11868.9|11864.9|11871.3|11867.3|11871.8|11867.8|11865.6|11861.6|24
1646823880000|2022-03-09 11:04:40|11872.1|11868.1|11878.4|11875.6|11881.5|11875.6|11870.1|11866.1|16
1646823890000|2022-03-09 11:04:50|11878.8|11874.8|11872.4|11868.4|11879|11875.2|11871.5|11867.5|8
1646823900000|2022-03-09 11:05:00|11872.9|11868.9|11876.7|11872.7|11881.9|11874.7|11872.9|11868.6|9
1646823910000|2022-03-09 11:05:10|11875.8|11871.8|11859.4|11855.4|11875.8|11871.8|11852.9|11847.5|60
1646823920000|2022-03-09 11:05:20|11860.7|11856.7|11856.5|11852.5|11863.4|11857.2|11853.7|11846.2|36
1646823930000|2022-03-09 11:05:30|11856.2|11852.2|11866.7|11862.7|11867.7|11863.7|11856.2|11852.2|44
1646823940000|2022-03-09 11:05:40|11866.3|11862.3|11860|11856|11868.1|11862.3|11860|11853.5|14
1646823950000|2022-03-09 11:05:50|11861.1|11857.1|11863.5|11859.5|11867.5|11863.2|11861.1|11857.1|12
1646823960000|2022-03-09 11:06:00|11862.4|11859.6|11857.5|11853.5|11865.8|11861.8|11856|11851.4|31
1646823970000|2022-03-09 11:06:10|11855.5|11851.5|11851.3|11847.3|11863|11859|11850.8|11845.5|72
1646823980000|2022-03-09 11:06:20|11851.1|11847.1|11848.1|11844.1|11851.3|11847.1|11842.8|11837.8|47
1646823990000|2022-03-09 11:06:30|11847.8|11843.8|11846.7|11842.7|11857.4|11852.6|11843.9|11839.4|36
1646824000000|2022-03-09 11:06:40|11847.2|11843.2|11852.7|11848.7|11854.9|11850.9|11847.2|11843.2|13
1646824010000|2022-03-09 11:06:50|11850.7|11846.7|11849.4|11845.4|11851.4|11848.5|11849.4|11845.4|11
1646824020000|2022-03-09 11:07:00|11849|11841|11832.7|11828.7|11849|11843|11832.3|11827.4|93
1646824030000|2022-03-09 11:07:10|11832.4|11828.4|11828.7|11824.7|11839.2|11835.2|11827.4|11823.4|89
1646824040000|2022-03-09 11:07:20|11828.1|11824.1|11828|11824|11830|11826.5|11825.6|11822.5|48
1646824050000|2022-03-09 11:07:30|11826.9|11824.1|11837.3|11833.3|11838.6|11835.8|11826.9|11823|64
1646824060000|2022-03-09 11:07:40|11840.2|11836.2|11857.5|11853.5|11857.5|11853.5|11835.4|11831.4|35
1646824070000|2022-03-09 11:07:50|11858.8|11854.8|11862.4|11858.4|11865.2|11861.2|11856.7|11852.7|44
1646824080000|2022-03-09 11:08:00|11862|11858|11855.9|11851.9|11870.7|11866.7|11855.9|11851.9|51
1646824090000|2022-03-09 11:08:10|11855.7|11851.7|11841.6|11838.8|11855.7|11851.7|11841.6|11837.7|28
1646824100000|2022-03-09 11:08:20|11843.1|11839.1|11830.7|11826.7|11846.7|11842.7|11830.7|11826.7|29
1646824110000|2022-03-09 11:08:30|11828.7|11824.7|11834|11830|11838.7|11832.4|11828.7|11824.7|35
1646824120000|2022-03-09 11:08:40|11832.9|11830.1|11830|11822|11833.9|11831.1|11819.9|11817|46
1646824130000|2022-03-09 11:08:50|11827.7|11823.7|11830.7|11826.7|11831.4|11827.1|11827|11823|19
1646824140000|2022-03-09 11:09:00|11832.3|11824.3|11824.7|11820.7|11832.3|11825|11822.6|11817.7|12
1646824150000|2022-03-09 11:09:10|11824.2|11820.2|11819.1|11815.1|11824.2|11820.2|11817|11813|47
1646824160000|2022-03-09 11:09:20|11819.4|11815.4|11810|11802|11821.1|11817.1|11805|11801|49
1646824170000|2022-03-09 11:09:30|11809|11801|11808.7|11804.7|11811.5|11806.5|11803.9|11800.3|27
1646824180000|2022-03-09 11:09:40|11808|11804|11812.4|11808.4|11813.7|11809.7|11803.1|11800|38
1646824190000|2022-03-09 11:09:50|11812.5|11808.5|11806|11802|11812.5|11808.5|11805.3|11801.3|41
1646824200000|2022-03-09 11:10:00|11806.2|11802.2|11810|11806|11812|11808|11806.2|11802.2|37
1646824210000|2022-03-09 11:10:10|11809.2|11806.4|11793.2|11789.2|11809.2|11806.4|11793.2|11789.2|57
1646824220000|2022-03-09 11:10:20|11793|11789|11798.3|11794.3|11798.3|11794.3|11790.7|11787.7|63
1646824230000|2022-03-09 11:10:30|11799.5|11795.5|11808.7|11804.7|11808.7|11804.7|11794.9|11790.9|65
1646824240000|2022-03-09 11:10:40|11808.4|11804.4|11800.7|11796.7|11810.7|11807.3|11795.6|11791.7|40
1646824250000|2022-03-09 11:10:50|11798.2|11795.4|11805|11801|11807|11803|11796.9|11794.1|37
1646824260000|2022-03-09 11:11:00|11804.2|11801.4|11807|11803|11810.4|11806.4|11803|11799|22
1646824270000|2022-03-09 11:11:10|11806|11802|11818.7|11814.7|11820|11815|11806|11802|24
1646824280000|2022-03-09 11:11:20|11818.5|11814.5|11815.9|11811.9|11821.4|11817.2|11812.3|11808.9|41
1646824290000|2022-03-09 11:11:30|11816.2|11812.2|11826.7|11822.7|11827.6|11823.8|11813.6|11810.8|58
1646824300000|2022-03-09 11:11:40|11827.6|11823.6|11824.4|11820.4|11831.7|11827.7|11822.4|11818.4|37
1646824310000|2022-03-09 11:11:50|11825.6|11822.8|11823.7|11819.7|11830|11826|11822.9|11819.7|26
1646824320000|2022-03-09 11:12:00|11824|11820|11828|11824|11833.4|11829.4|11822.9|11818.4|24
1646824330000|2022-03-09 11:12:10|11829.2|11825.2|11833|11829|11835|11831|11828.2|11824.9|27
1646824340000|2022-03-09 11:12:20|11832.1|11828.1|11827.8|11823.8|11832.1|11828.1|11825.5|11819.7|28
1646824350000|2022-03-09 11:12:30|11827.5|11823.5|11825.7|11821.7|11829.4|11826.1|11823.3|11819.3|24
1646824360000|2022-03-09 11:12:40|11824.9|11820.9|11833.7|11829.7|11833.7|11829.7|11824.2|11820.2|10
1646824370000|2022-03-09 11:12:50|11832.7|11828.7|11831|11827|11833.9|11829.9|11825.6|11821.6|25
1646824380000|2022-03-09 11:13:00|11830.6|11827.8|11826.7|11822.7|11831.3|11828.1|11824|11820|14
1646824390000|2022-03-09 11:13:10|11826.8|11822.8|11828|11824|11831|11827|11825|11821|11
1646824400000|2022-03-09 11:13:20|11827.6|11823.6|11821.5|11817.5|11829|11825|11817.5|11813.5|27
1646824410000|2022-03-09 11:13:30|11821.3|11817.3|11833|11829|11843.9|11839.9|11821.3|11817.3|86
1646824420000|2022-03-09 11:13:40|11831.3|11828.5|11838|11834|11839|11835|11831.3|11827.7|10
1646824430000|2022-03-09 11:13:50|11837.6|11834.8|11838|11834|11845.7|11841.7|11837.6|11834|47
1646824440000|2022-03-09 11:14:00|11838.2|11834.2|11840|11836|11843|11839.1|11832.6|11829|37
1646824450000|2022-03-09 11:14:10|11839.9|11837.1|11828|11824|11841|11837.8|11827.8|11821.3|32
1646824460000|2022-03-09 11:14:20|11828.2|11824.2|11826|11822|11833.7|11828|11825.2|11821|8
1646824470000|2022-03-09 11:14:30|11827.5|11823.5|11831|11827|11835|11831.4|11825.3|11819.3|11
1646824480000|2022-03-09 11:14:40|11830.2|11827.4|11835.6|11831.6|11838.6|11832.5|11829.9|11826.3|11
1646824490000|2022-03-09 11:14:50|11835.8|11831.8|11837|11833|11839|11835.1|11834.2|11830.6|4
1646824500000|2022-03-09 11:15:00|11836|11832|11836.2|11832.2|11838.6|11834.6|11833.6|11829.6|17
1646824510000|2022-03-09 11:15:10|11837.5|11834.7|11836.4|11832.4|11838.6|11834.7|11834.1|11830.1|10
1646824520000|2022-03-09 11:15:20|11836.1|11832.1|11835.5|11832.7|11836.6|11832.7|11833.6|11827.6|15
1646824530000|2022-03-09 11:15:30|11835.9|11831.9|11832.6|11828.6|11835.9|11832|11832.6|11828.6|13
1646824540000|2022-03-09 11:15:40|11831.8|11829|11845.6|11841.6|11845.6|11842.7|11829.1|11825.1|24
1646824550000|2022-03-09 11:15:50|11843.6|11839.6|11864.1|11860.1|11869.1|11865.1|11842.2|11838.2|73
1646824560000|2022-03-09 11:16:00|11861.5|11858.7|11849.9|11845.9|11863.6|11860.4|11848.6|11844.6|76
1646824570000|2022-03-09 11:16:10|11849.5|11846.7|11854.9|11850.9|11864.6|11860.7|11849.5|11845.9|22
1646824580000|2022-03-09 11:16:20|11855.6|11851.6|11858.6|11854.6|11859.6|11855.6|11852.9|11849.6|27
1646824590000|2022-03-09 11:16:30|11857.5|11854.7|11856.2|11852.2|11865|11862.1|11855.7|11851.7|71
1646824600000|2022-03-09 11:16:40|11856.3|11852.3|11848|11844|11856.3|11852.3|11843.3|11839.3|42
1646824610000|2022-03-09 11:16:50|11847.2|11843.2|11847.3|11843.3|11853.3|11849.3|11846.6|11842.6|23
1646824620000|2022-03-09 11:17:00|11847.7|11843.7|11840.8|11836.8|11847.7|11843.7|11834.1|11830.1|22
1646824630000|2022-03-09 11:17:10|11840.1|11836.1|11845|11841|11847.6|11842|11836.9|11834|17
1646824640000|2022-03-09 11:17:20|11845.1|11841.1|11866|11862|11866.2|11863.4|11845.1|11841.1|23
1646824650000|2022-03-09 11:17:30|11867|11863|11862|11858|11867.6|11864.6|11858|11854|27
1646824660000|2022-03-09 11:17:40|11861.6|11857.6|11842.5|11838.5|11861.6|11857.6|11842.5|11836.6|45
1646824670000|2022-03-09 11:17:50|11841.5|11837.5|11850|11846|11850|11846.1|11836.9|11833|33
1646824680000|2022-03-09 11:18:00|11848.5|11844.5|11843|11839|11848.5|11844.5|11839|11835|10
1646824690000|2022-03-09 11:18:10|11842.2|11838.2|11843.6|11839.6|11845|11841.6|11836.5|11832.5|34
1646824700000|2022-03-09 11:18:20|11842.4|11839|11843.6|11839.6|11847|11843.2|11839.3|11835.3|19
1646824710000|2022-03-09 11:18:30|11843.8|11839.8|11842.9|11838.9|11845.4|11841.4|11840.9|11836.9|11
1646824720000|2022-03-09 11:18:40|11843.1|11839.1|11844.4|11840.4|11845.3|11841.3|11841.5|11838.3|8
1646824730000|2022-03-09 11:18:50|11844.3|11840.3|11851.8|11849|11853.3|11849.3|11839.8|11837|32
1646824740000|2022-03-09 11:19:00|11851.5|11848.7|11855.4|11851.4|11855.4|11851.4|11842.7|11839.9|27
1646824750000|2022-03-09 11:19:10|11854.9|11850.9|11854.9|11850.9|11854.9|11850.9|11846.9|11842.9|15
1646824760000|2022-03-09 11:19:20|11855.6|11851.6|11847.6|11843.6|11857.9|11853.9|11846.9|11842.9|16
1646824770000|2022-03-09 11:19:30|11847.3|11843.3|11843.6|11835.6|11848.9|11845.5|11841.2|11835.6|41
1646824780000|2022-03-09 11:19:40|11841.8|11837.8|11845.9|11841.9|11848.4|11841.9|11841.8|11836.3|4
1646824790000|2022-03-09 11:19:50|11845.8|11841.8|11841.3|11838.5|11847.9|11845|11840.2|11837.1|36
1646824800000|2022-03-09 11:20:00|11842.8|11840|11842.4|11838.4|11843.4|11840|11837.9|11835.1|21
1646824810000|2022-03-09 11:20:10|11842.9|11838.9|11845.3|11841.3|11846.6|11842.6|11842.4|11838.4|15
1646824820000|2022-03-09 11:20:20|11845.4|11841.4|11850.9|11846.9|11856.9|11852.9|11845.1|11841.1|25
1646824830000|2022-03-09 11:20:30|11851.3|11847.3|11836.9|11832.9|11853.9|11849.9|11836.8|11832.9|46
1646824840000|2022-03-09 11:20:40|11835.8|11831.8|11826.9|11822.9|11835.8|11831.8|11823.5|11818.6|36
1646824850000|2022-03-09 11:20:50|11827.5|11823.5|11825.9|11821.9|11830.9|11826.9|11824.8|11820.9|18
1646824860000|2022-03-09 11:21:00|11826.9|11822.9|11815.4|11811.4|11827.4|11823.4|11814.8|11809.6|25
1646824870000|2022-03-09 11:21:10|11814.9|11810.9|11806.4|11802.4|11815.9|11811.9|11805.5|11800.6|42
1646824880000|2022-03-09 11:21:20|11806.2|11802.2|11805.6|11801.6|11811.9|11808.7|11803.6|11799.6|42
1646824890000|2022-03-09 11:21:30|11804.9|11800.9|11798.8|11794.8|11808.2|11804.2|11795.1|11790.3|74
1646824900000|2022-03-09 11:21:40|11798.4|11794.4|11797.6|11793.6|11802.2|11799.4|11796.2|11792.3|31
1646824910000|2022-03-09 11:21:50|11798|11794|11793.6|11789.6|11798.3|11794.9|11791.5|11788.3|57
1646824920000|2022-03-09 11:22:00|11794|11790|11787.2|11783.2|11796.6|11792.6|11786.6|11782.6|78
1646824930000|2022-03-09 11:22:10|11787.4|11783.4|11780.8|11778|11789.3|11785.3|11780.8|11777.9|91
1646824940000|2022-03-09 11:22:20|11781.6|11777.6|11786.3|11783.5|11788.2|11785|11780.6|11777.6|46
1646824950000|2022-03-09 11:22:30|11787.8|11785|11784.4|11780.4|11792.2|11788.2|11782.9|11778.9|28
1646824960000|2022-03-09 11:22:40|11785.4|11781.4|11789.9|11785.9|11795.4|11792.6|11784.7|11780.9|45
1646824970000|2022-03-09 11:22:50|11790.5|11786.5|11790.5|11782.5|11792.5|11788.5|11781.4|11778.5|115
1646824980000|2022-03-09 11:23:00|11788.7|11784.7|11793.5|11789.5|11799.5|11794.5|11788.1|11784.7|31
1646824990000|2022-03-09 11:23:10|11792.1|11789.3|11796.9|11792.9|11796.9|11792.9|11783|11777.5|39
1646825000000|2022-03-09 11:23:20|11797.5|11793.5|11782.2|11778.2|11797.5|11794.5|11779.2|11775.2|49
1646825010000|2022-03-09 11:23:30|11782|11778|11783.2|11779.2|11784.2|11779.2|11781|11775.9|23
1646825020000|2022-03-09 11:23:40|11783|11779|11781|11777|11785.5|11781.5|11779.8|11775.9|29
1646825030000|2022-03-09 11:23:50|11783.2|11775.2|11773.5|11769.5|11784.5|11779|11767.4|11764.6|99
1646825040000|2022-03-09 11:24:00|11772.5|11768.5|11777|11773|11778|11774|11766.9|11764.1|33
1646825050000|2022-03-09 11:24:10|11776.5|11772.5|11780.8|11776.8|11782.5|11778.5|11775.5|11771.5|20
1646825060000|2022-03-09 11:24:20|11779.7|11775.7|11770.5|11766.5|11782.5|11778.9|11769.4|11766.2|38
1646825070000|2022-03-09 11:24:30|11769|11765|11771.7|11768.9|11773.8|11770.9|11768.5|11764.2|47
1646825080000|2022-03-09 11:24:40|11770.7|11767.9|11771.8|11767.8|11773.3|11769.3|11766.7|11761.3|51
1646825090000|2022-03-09 11:24:50|11773.8|11769.8|11782.2|11778.2|11782.2|11778.2|11773.3|11769.3|40
1646825100000|2022-03-09 11:25:00|11781.8|11777.8|11776.8|11772.8|11781.8|11777.9|11776|11772.1|18
1646825110000|2022-03-09 11:25:10|11776.5|11773.7|11777.8|11773.8|11779.3|11775.3|11774.8|11770.8|35
1646825120000|2022-03-09 11:25:20|11778.5|11774.5|11773.7|11770.9|11778.5|11774.5|11772.7|11769.5|12
1646825130000|2022-03-09 11:25:30|11773.4|11770.6|11755.6|11751.6|11776.7|11773.9|11752.7|11747.2|185
1646825140000|2022-03-09 11:25:40|11755|11751|11762.3|11758.3|11765.3|11761.3|11752.7|11749.1|78
1646825150000|2022-03-09 11:25:50|11762.7|11759.9|11766.1|11762.1|11767.1|11763.1|11758|11754|106
1646825160000|2022-03-09 11:26:00|11765.5|11761.5|11774.8|11770.8|11776.9|11773.4|11763.8|11761|46
1646825170000|2022-03-09 11:26:10|11774.7|11771.9|11771.8|11767.8|11778.8|11775.1|11770.8|11766.8|38
1646825180000|2022-03-09 11:26:20|11769.8|11765.8|11766.4|11763.6|11771.5|11766.1|11765.7|11760.8|33
1646825190000|2022-03-09 11:26:30|11766|11763.2|11764.6|11761.8|11768.4|11764.6|11760.8|11756.8|25
1646825200000|2022-03-09 11:26:40|11764.8|11762|11759.7|11756.9|11767.8|11763.2|11759.7|11756.8|21
1646825210000|2022-03-09 11:26:50|11760.5|11756.5|11762.5|11758.5|11763.8|11759.9|11759.7|11756.5|37
1646825220000|2022-03-09 11:27:00|11762.8|11758.8|11761.8|11757.8|11764.5|11761.2|11760.8|11756.8|23
1646825230000|2022-03-09 11:27:10|11761|11757|11759.5|11755.5|11761|11757.6|11752.4|11749.5|64
1646825240000|2022-03-09 11:27:20|11759.9|11755.9|11754.6|11750.6|11761|11757|11753.9|11748.8|118
1646825250000|2022-03-09 11:27:30|11756.4|11748.4|11747.9|11743.9|11756.4|11750.4|11742.3|11739.1|134
1646825260000|2022-03-09 11:27:40|11747.1|11744.3|11751|11747|11756|11751.7|11747.1|11743.9|106
1646825270000|2022-03-09 11:27:50|11749.9|11747.1|11746.9|11742.9|11755.5|11751.5|11746.5|11742.9|84
1646825280000|2022-03-09 11:28:00|11747.3|11743.3|11737.6|11733.6|11747.3|11743.3|11736.7|11732.7|68
1646825290000|2022-03-09 11:28:10|11737.8|11733.8|11736.8|11732.8|11738|11734|11734.4|11731.2|58
1646825300000|2022-03-09 11:28:20|11737|11733|11716.9|11714.1|11737|11733|11715.4|11712.2|201
1646825310000|2022-03-09 11:28:30|11715.4|11712.6|11699|11695|11724.4|11719.7|11694.2|11688.9|344
1646825320000|2022-03-09 11:28:40|11699.9|11695.9|11706.5|11702.5|11712.9|11710|11698.8|11694.9|114
1646825330000|2022-03-09 11:28:50|11706.2|11702.2|11691.4|11687.4|11706.9|11702.9|11685.9|11681.9|140
1646825340000|2022-03-09 11:29:00|11693.5|11685.5|11695|11691|11702.5|11698.5|11687.1|11682.5|120
1646825350000|2022-03-09 11:29:10|11695.4|11691.4|11702.5|11698.5|11715.5|11711.5|11695|11691|114
1646825360000|2022-03-09 11:29:20|11704.4|11701.6|11709.5|11705.5|11709.9|11707.1|11701|11698.2|43
1646825370000|2022-03-09 11:29:30|11709.4|11706.6|11701.7|11698.9|11713.5|11709.5|11699.7|11696|84
1646825380000|2022-03-09 11:29:40|11702.8|11698.8|11697.5|11693.5|11707.7|11703.9|11697.5|11693.5|54
1646825390000|2022-03-09 11:29:50|11698.5|11694.5|11679.4|11675.4|11699.5|11695.5|11679.1|11675.1|158
1646825400000|2022-03-09 11:30:00|11679.6|11676.8|11684.5|11680.5|11695.5|11691.5|11677.3|11673.3|128
1646825410000|2022-03-09 11:30:10|11684.3|11680.3|11682.8|11678.8|11688.5|11684.5|11676|11672.8|86
1646825420000|2022-03-09 11:30:20|11683.5|11675.5|11713.1|11709.1|11716.5|11711.5|11676|11672.8|505
1646825430000|2022-03-09 11:30:30|11711.5|11707.5|11742.3|11739.5|11761.8|11755.9|11709|11705|691
1646825440000|2022-03-09 11:30:40|11743.4|11739.4|11749.3|11746.5|11755.3|11752.5|11738.4|11734.4|82
1646825450000|2022-03-09 11:30:50|11748.5|11745.7|11744.3|11741.5|11750.9|11746.9|11738.4|11734.4|116
1646825460000|2022-03-09 11:31:00|11745|11742.2|11741|11737|11745|11742.2|11732.6|11728.8|77
1646825470000|2022-03-09 11:31:10|11737|11733|11726|11722|11740|11736|11721|11718.2|61
1646825480000|2022-03-09 11:31:20|11727.3|11723.3|11719.7|11715.7|11727.3|11723.3|11712|11708.4|57
1646825490000|2022-03-09 11:31:30|11720.1|11716.1|11723.9|11719.9|11723.9|11720.5|11708.8|11706|62
1646825500000|2022-03-09 11:31:40|11726.4|11718.4|11733.7|11729.7|11736.7|11733.1|11724.9|11718.4|42
1646825510000|2022-03-09 11:31:50|11734.1|11730.1|11727.6|11723.6|11738.7|11734.7|11727.3|11723.3|36
1646825520000|2022-03-09 11:32:00|11726.3|11722.3|11732.5|11728.5|11735.3|11730.5|11716.7|11713.9|134
1646825530000|2022-03-09 11:32:10|11732.1|11728.1|11741.7|11737.7|11741.7|11738.2|11731.5|11726.7|62
1646825540000|2022-03-09 11:32:20|11741.9|11737.9|11747.2|11744.4|11752.4|11748.4|11740.9|11737|80
1646825550000|2022-03-09 11:32:30|11748.3|11744.3|11751.3|11747.3|11752.9|11749.5|11741.5|11738.7|51
1646825560000|2022-03-09 11:32:40|11751|11747|11754.3|11750.3|11759|11754.5|11749.9|11746.3|36
1646825570000|2022-03-09 11:32:50|11754.8|11750.8|11748.5|11745.7|11762.3|11758.3|11746.8|11742.8|80
1646825580000|2022-03-09 11:33:00|11749.5|11745.5|11749.3|11745.3|11755.6|11752.4|11747.6|11743.6|61
1646825590000|2022-03-09 11:33:10|11750.6|11747.8|11743.9|11741.1|11761.3|11756.6|11742.9|11740.1|94
1646825600000|2022-03-09 11:33:20|11743.1|11740.3|11737.2|11733.2|11757.1|11752.3|11736.1|11733.2|62
1646825610000|2022-03-09 11:33:30|11737.5|11733.5|11727.8|11723.8|11744.8|11740.8|11726.7|11723.8|48
1646825620000|2022-03-09 11:33:40|11727.4|11724.6|11725.3|11721.3|11729.9|11727.1|11719.8|11716.5|65
1646825630000|2022-03-09 11:33:50|11724.3|11720.3|11716.4|11712.4|11727|11723|11711.8|11706.8|64
1646825640000|2022-03-09 11:34:00|11717.3|11713.3|11731.9|11727.9|11733.3|11729.3|11717.3|11713.3|66
1646825650000|2022-03-09 11:34:10|11731.7|11727.7|11730.1|11722.1|11732.4|11727.7|11718.4|11714.5|91
1646825660000|2022-03-09 11:34:20|11729.6|11725.6|11736.2|11732.2|11739.6|11735|11729.6|11725.6|36
1646825670000|2022-03-09 11:34:30|11736.5|11732.5|11771.1|11767.1|11772|11767.5|11736.5|11732.5|160
1646825680000|2022-03-09 11:34:40|11770.9|11766.9|11771.4|11767.4|11774.4|11771.2|11765.4|11761.4|64
1646825690000|2022-03-09 11:34:50|11771.7|11767.7|11766.7|11762.7|11771.9|11767.9|11762.9|11759.7|49
1646825700000|2022-03-09 11:35:00|11766.3|11762.3|11774.6|11770.6|11776.1|11772.9|11763.4|11760.1|54
1646825710000|2022-03-09 11:35:10|11777.8|11773.8|11761.1|11757.1|11783.5|11778.5|11761.1|11757.1|104
1646825720000|2022-03-09 11:35:20|11761.8|11757.8|11760.1|11756.1|11761.8|11757.8|11756.1|11750.9|53
1646825730000|2022-03-09 11:35:30|11759|11756.2|11758.1|11754.1|11765.3|11761.7|11758.1|11754.1|19
1646825740000|2022-03-09 11:35:40|11762.4|11754.4|11742.1|11738.1|11762.4|11757.2|11736|11733.2|63
1646825750000|2022-03-09 11:35:50|11741.6|11737.6|11741.8|11737.8|11745.8|11741.6|11737.8|11733.8|48
1646825760000|2022-03-09 11:36:00|11741|11737|11734.6|11730.6|11741|11737|11727.1|11723.1|70
1646825770000|2022-03-09 11:36:10|11733.6|11729.6|11724.9|11722.1|11733.6|11729.6|11724.9|11722.1|27
1646825780000|2022-03-09 11:36:20|11725|11721|11718.2|11714.2|11728.7|11725.8|11712.6|11709.7|59
1646825790000|2022-03-09 11:36:30|11717.5|11713.5|11705.5|11701.5|11718.2|11713.5|11700.8|11695.7|90
1646825800000|2022-03-09 11:36:40|11704.5|11700.5|11695.1|11691.1|11705.2|11700.5|11691.6|11685.6|126
1646825810000|2022-03-09 11:36:50|11694.6|11690.6|11706.3|11698.3|11706.3|11701.5|11692.8|11688.8|52
1646825820000|2022-03-09 11:37:00|11704.5|11700.5|11711|11707|11718.3|11712.3|11701.8|11696|77
1646825830000|2022-03-09 11:37:10|11710.8|11706.8|11716.3|11712.3|11723.1|11719.1|11706.2|11702.1|73
1646825840000|2022-03-09 11:37:20|11714.4|11711.6|11712.6|11708.6|11716.6|11711.6|11708.5|11705.6|26
1646825850000|2022-03-09 11:37:30|11712.4|11708.4|11706.1|11702.1|11712.6|11708.6|11702.6|11698.6|25
1646825860000|2022-03-09 11:37:40|11706.3|11702.3|11715.4|11711.4|11715.4|11711.4|11705.6|11701.6|31
1646825870000|2022-03-09 11:37:50|11715.6|11707.6|11718.6|11714.6|11720.6|11714.8|11703.5|11700.4|62
1646825880000|2022-03-09 11:38:00|11718.9|11714.9|11710.9|11706.9|11722.6|11716.5|11709.6|11705.6|36
1646825890000|2022-03-09 11:38:10|11710.4|11706.4|11714.9|11710.9|11720.3|11717|11709|11705|18
1646825900000|2022-03-09 11:38:20|11714.2|11711.4|11717.8|11713.8|11719.7|11713.8|11707.3|11702.9|44
1646825910000|2022-03-09 11:38:30|11717.5|11713.5|11716|11712|11723.3|11719.3|11712|11708|26
1646825920000|2022-03-09 11:38:40|11716.6|11712.6|11717.5|11714.7|11722.4|11718.4|11711.2|11707.6|57
1646825930000|2022-03-09 11:38:50|11717.3|11713.3|11717.3|11713.3|11719.3|11715.3|11711.6|11707.6|45
1646825940000|2022-03-09 11:39:00|11717.6|11713.6|11719.6|11715.6|11726.9|11721.1|11716.6|11712.6|43
1646825950000|2022-03-09 11:39:10|11720.2|11716.2|11709.9|11705.9|11722.6|11717.1|11708.8|11705.1|20
1646825960000|2022-03-09 11:39:20|11708.6|11704.6|11710.1|11706.1|11712.1|11709.3|11705.1|11701.6|35
1646825970000|2022-03-09 11:39:30|11709.7|11705.7|11705.4|11701.4|11717.9|11711.9|11705.4|11701.4|41
1646825980000|2022-03-09 11:39:40|11705.6|11701.6|11703.4|11700.6|11708.6|11705.2|11703|11699.4|80
1646825990000|2022-03-09 11:39:50|11703.8|11699.8|11705.6|11701.6|11706.7|11702.7|11702.5|11699.1|26
1646826000000|2022-03-09 11:40:00|11704.3|11701.5|11704.3|11701.5|11706.2|11702.8|11703.6|11699.6|53
1646826010000|2022-03-09 11:40:10|11704.4|11700.4|11701.2|11697.2|11706.2|11702.2|11698.1|11694.5|49
1646826020000|2022-03-09 11:40:20|11700|11696.3|11699.9|11695.9|11704.2|11700.3|11697.5|11693.5|44
1646826030000|2022-03-09 11:40:30|11700.2|11696.2|11712.9|11708.9|11718.2|11714.2|11700.2|11696.2|87
1646826040000|2022-03-09 11:40:40|11712.1|11709.3|11715.3|11712.5|11717.2|11713.6|11707.8|11703.9|16
1646826050000|2022-03-09 11:40:50|11713.8|11711|11716.5|11712.5|11716.5|11712.5|11707.4|11703.4|23
1646826060000|2022-03-09 11:41:00|11717.2|11713.2|11709.7|11706.9|11718.5|11715|11709.7|11706.9|36
1646826070000|2022-03-09 11:41:10|11709.1|11706.3|11714.3|11710.3|11715.9|11711.9|11708.2|11704.2|42
1646826080000|2022-03-09 11:41:20|11714.2|11710.2|11720.7|11716.7|11721.7|11717.7|11712.2|11709.3|48
1646826090000|2022-03-09 11:41:30|11718.8|11714.8|11730.8|11726.8|11737.5|11733.5|11718.8|11714.8|139
1646826100000|2022-03-09 11:41:40|11729.8|11725.8|11742.8|11738.8|11745.8|11741.1|11728.1|11724.1|91
1646826110000|2022-03-09 11:41:50|11742.5|11738.5|11727.1|11723.1|11744.8|11740.8|11727.1|11723.1|70
1646826120000|2022-03-09 11:42:00|11725.1|11721.1|11729.5|11725.5|11729.5|11725.5|11719|11714.2|122
1646826130000|2022-03-09 11:42:10|11730.5|11726.5|11743|11739|11746.7|11742.5|11728|11723.7|76
1646826140000|2022-03-09 11:42:20|11743.2|11739.2|11755.5|11751.5|11757.7|11753.7|11743.2|11739.2|69
1646826150000|2022-03-09 11:42:30|11755.7|11751.7|11762.6|11759.8|11763.4|11759.8|11755.3|11751.3|37
1646826160000|2022-03-09 11:42:40|11762.8|11758.8|11753.2|11749.2|11762.8|11758.8|11751.1|11747.7|76
1646826170000|2022-03-09 11:42:50|11752.8|11748.8|11751.8|11747.8|11755|11751|11749.2|11745.2|22
1646826180000|2022-03-09 11:43:00|11751.1|11748.3|11759.2|11755.2|11761.8|11757.8|11751.1|11747.3|18
1646826190000|2022-03-09 11:43:10|11760.4|11756.4|11762.1|11758.1|11766.2|11763|11759.2|11755|32
1646826200000|2022-03-09 11:43:20|11762.5|11758.5|11765.9|11761.9|11767.2|11763.2|11758.1|11754.9|33
1646826210000|2022-03-09 11:43:30|11766.2|11762.2|11760.3|11756.3|11766.5|11762.6|11759.2|11753.6|38
1646826220000|2022-03-09 11:43:40|11760.1|11757.3|11754.2|11750.2|11760.4|11757.6|11748.5|11744.5|90
1646826230000|2022-03-09 11:43:50|11754.7|11750.7|11759|11755|11760|11756|11749.6|11745.8|56
1646826240000|2022-03-09 11:44:00|11757.7|11753.7|11763.1|11759.1|11763.1|11759.1|11751.8|11746.8|28
1646826250000|2022-03-09 11:44:10|11763|11760.2|11770.8|11766.8|11770.8|11767.2|11762.8|11758.8|31
1646826260000|2022-03-09 11:44:20|11770|11767.2|11769.7|11766.9|11773.5|11767.7|11765.6|11759.8|19
1646826270000|2022-03-09 11:44:30|11770.5|11766.5|11767.8|11763.8|11773.6|11769.6|11763|11758.8|37
1646826280000|2022-03-09 11:44:40|11766.7|11763.9|11771.5|11767.5|11774.8|11771.9|11765.6|11761.5|58
1646826290000|2022-03-09 11:44:50|11771.1|11767.1|11787|11783|11790.2|11783.7|11770.8|11766.8|130
1646826300000|2022-03-09 11:45:00|11788.9|11784.9|11791.8|11787.8|11797.5|11791.7|11784.1|11779.2|93
1646826310000|2022-03-09 11:45:10|11790.5|11786.5|11787.4|11784.6|11796.8|11792.8|11783|11779.8|68
1646826320000|2022-03-09 11:45:20|11788.1|11784.1|11779.1|11775.1|11790|11786|11778.8|11774.8|48
1646826330000|2022-03-09 11:45:30|11779.8|11775.8|11775.6|11771.6|11783.8|11780.9|11774.3|11770.6|35
1646826340000|2022-03-09 11:45:40|11775.3|11771.3|11775.1|11771.1|11778.1|11774.2|11773|11769.8|36
1646826350000|2022-03-09 11:45:50|11772.6|11768.6|11781.4|11777.4|11785.4|11781.8|11769.8|11765.8|59
1646826360000|2022-03-09 11:46:00|11784.5|11776.5|11780.1|11776.1|11786.3|11782.3|11778.8|11774.4|62
1646826370000|2022-03-09 11:46:10|11780.4|11776.4|11777.4|11773.4|11786.7|11783.9|11777.4|11773.4|55
1646826380000|2022-03-09 11:46:20|11775.4|11771.4|11770.9|11766.9|11775.4|11771.9|11769.2|11764.3|64
1646826390000|2022-03-09 11:46:30|11774.6|11766.6|11775.9|11773.1|11782.3|11778.3|11773.7|11766.6|31
1646826400000|2022-03-09 11:46:40|11776.7|11772.7|11775.6|11767.6|11780|11776|11772|11766.3|64
1646826410000|2022-03-09 11:46:50|11773.8|11769.8|11774|11770|11774.7|11770.7|11773.2|11769.2|18
1646826420000|2022-03-09 11:47:00|11774.7|11770.7|11768|11764|11774.7|11771.8|11763.9|11760|20
1646826430000|2022-03-09 11:47:10|11768.4|11764.4|11764.3|11760.3|11769|11765.8|11764.2|11759.6|12
1646826440000|2022-03-09 11:47:20|11763.2|11760.4|11769.3|11766.5|11769.4|11766.5|11756.6|11751.2|58
1646826450000|2022-03-09 11:47:30|11769.7|11765.7|11767.6|11764.8|11769.7|11765.7|11763.3|11759.7|15
1646826460000|2022-03-09 11:47:40|11767.4|11763.4|11764.7|11760.7|11767.4|11763.8|11761.7|11757.7|18
1646826470000|2022-03-09 11:47:50|11764.6|11761.8|11766.1|11762.1|11768.1|11764.8|11763.6|11760.7|21
1646826480000|2022-03-09 11:48:00|11765|11762.2|11763|11760.2|11768.7|11765.2|11762.1|11758.1|10
1646826490000|2022-03-09 11:48:10|11763.1|11759.1|11761.4|11757.4|11763.1|11759.1|11758.3|11755.1|30
1646826500000|2022-03-09 11:48:20|11760.4|11757.6|11764.3|11761.5|11766.4|11762.4|11760.3|11757.4|8
1646826510000|2022-03-09 11:48:30|11764.7|11760.7|11753.3|11750.5|11764.7|11761.7|11751.3|11748.5|18
1646826520000|2022-03-09 11:48:40|11753.4|11749.4|11752.6|11749.8|11757.6|11754.8|11750.9|11747.5|44
1646826530000|2022-03-09 11:48:50|11752.3|11749.5|11741.6|11738.8|11752.7|11749.5|11741.6|11738.7|34
1646826540000|2022-03-09 11:49:00|11743.5|11739.5|11741.7|11737.7|11746|11742.8|11739.2|11735.2|32
1646826550000|2022-03-09 11:49:10|11741.5|11737.5|11742|11738|11743.7|11740.8|11739.6|11736.7|15
1646826560000|2022-03-09 11:49:20|11741.2|11738.4|11742.7|11738.7|11746|11742|11738.9|11736.1|22
1646826570000|2022-03-09 11:49:30|11742.1|11738.1|11745|11741|11747.4|11742.8|11739.9|11736.7|16
1646826580000|2022-03-09 11:49:40|11745.7|11741.7|11738.6|11735.8|11745.7|11741.7|11737.6|11734.5|22
1646826590000|2022-03-09 11:49:50|11739|11735|11732.7|11728.7|11739|11735|11731|11727|36
1646826600000|2022-03-09 11:50:00|11730.1|11727.3|11716.4|11712.4|11734.4|11730.4|11714.6|11711.8|61
1646826610000|2022-03-09 11:50:10|11716.2|11712.2|11709.5|11705.5|11717.3|11712.2|11704.6|11701.2|61
1646826620000|2022-03-09 11:50:20|11710.1|11706.1|11702.3|11698.3|11712.3|11707|11695.5|11690.3|142
1646826630000|2022-03-09 11:50:30|11702|11698|11702.8|11698.8|11703.3|11700.4|11698.2|11694.3|43
1646826640000|2022-03-09 11:50:40|11702.7|11698.7|11705|11701|11708.8|11703.5|11702.7|11698.7|25
1646826650000|2022-03-09 11:50:50|11704.9|11702.1|11709.7|11705.7|11712.7|11708.8|11704.9|11700.9|47
1646826660000|2022-03-09 11:51:00|11709|11705|11706.9|11702.9|11710.7|11706.8|11705.7|11701.7|21
1646826670000|2022-03-09 11:51:10|11707.2|11703.2|11709.8|11705.8|11712|11708|11705.9|11702|11
1646826680000|2022-03-09 11:51:20|11710|11706|11709.3|11705.3|11712|11708.1|11708.2|11705.3|5
1646826690000|2022-03-09 11:51:30|11710|11706|11708|11704|11710|11706|11705.9|11702|13
1646826700000|2022-03-09 11:51:40|11708.8|11704.8|11727.3|11724.5|11727.9|11725.1|11708.8|11704.8|63
1646826710000|2022-03-09 11:51:50|11727.8|11725|11726.9|11724.1|11730.4|11726.4|11726.4|11722.4|15
1646826720000|2022-03-09 11:52:00|11727.1|11723.1|11734.4|11730.4|11734.4|11730.4|11725.2|11721.2|22
1646826730000|2022-03-09 11:52:10|11733.9|11729.9|11728.6|11725.8|11743|11737.9|11728.6|11725.2|42
1646826740000|2022-03-09 11:52:20|11729.7|11726.9|11729.4|11725.4|11735.5|11731.5|11729.1|11725.1|70
1646826750000|2022-03-09 11:52:30|11728.3|11725.5|11747.4|11739.4|11748.1|11740.1|11726.1|11722.1|33
1646826760000|2022-03-09 11:52:40|11744.1|11740.1|11739.4|11735.4|11744.1|11740.1|11733.1|11729.1|13
1646826770000|2022-03-09 11:52:50|11739.1|11735.1|11734.4|11730.4|11744.4|11738.4|11733.3|11729.4|12
1646826780000|2022-03-09 11:53:00|11734.3|11731.5|11745.4|11741.4|11749.3|11745.3|11734.3|11730.9|27
1646826790000|2022-03-09 11:53:10|11745.8|11741.8|11748.7|11745.9|11751.1|11746.9|11745.1|11740.1|21
1646826800000|2022-03-09 11:53:20|11749.1|11745.1|11745.1|11741.1|11749.1|11745.1|11743|11739.1|17
1646826810000|2022-03-09 11:53:30|11744.6|11741.8|11745.4|11741.4|11746.4|11742.4|11739.6|11736.1|17
1646826820000|2022-03-09 11:53:40|11744.8|11740.8|11738|11735.2|11744.8|11740.8|11734.8|11730.8|21
1646826830000|2022-03-09 11:53:50|11737.8|11735|11733.6|11729.6|11737.8|11735|11731.1|11727.1|17
1646826840000|2022-03-09 11:54:00|11733|11730.2|11730|11727.2|11733|11730.2|11730|11727.2|6
1646826850000|2022-03-09 11:54:10|11729.6|11726.8|11727.2|11723.2|11730.1|11726.8|11726.1|11722.1|20
1646826860000|2022-03-09 11:54:20|11726.1|11722.1|11735.6|11731.6|11736.1|11732.7|11724|11720.7|26
1646826870000|2022-03-09 11:54:30|11736.1|11732.1|11736.4|11732.4|11736.4|11732.8|11730|11726.4|11
1646826880000|2022-03-09 11:54:40|11735.3|11732.5|11734.4|11730.4|11739.1|11733.9|11731.3|11727|16
1646826890000|2022-03-09 11:54:50|11734.9|11730.9|11731.9|11727.9|11736.9|11733.5|11731.9|11727.9|25
1646826900000|2022-03-09 11:55:00|11730.7|11726.7|11735.9|11731.9|11737.5|11734.7|11728.8|11724.8|43
1646826910000|2022-03-09 11:55:10|11734.8|11730.8|11749.2|11745.2|11750|11745.2|11734.8|11730.8|28
1646826920000|2022-03-09 11:55:20|11749.4|11745.4|11752.3|11748.3|11754.1|11750.1|11744.3|11740.3|24
1646826930000|2022-03-09 11:55:30|11751.3|11747.3|11753.2|11750.4|11757.3|11751.8|11751.3|11747.3|17
1646826940000|2022-03-09 11:55:40|11754.7|11750.7|11767|11763|11767.2|11763.2|11754.7|11750.7|44
1646826950000|2022-03-09 11:55:50|11766.8|11762.8|11761|11757|11771|11765.2|11760|11756|30
1646826960000|2022-03-09 11:56:00|11759.9|11757.1|11768.9|11764.9|11771.2|11767.2|11759.9|11756.5|40
1646826970000|2022-03-09 11:56:10|11769.4|11765.4|11769.3|11765.3|11775.4|11772.6|11765.5|11760.7|44
1646826980000|2022-03-09 11:56:20|11769|11765|11761.3|11757.3|11774.6|11771.4|11761.3|11757.3|37
1646826990000|2022-03-09 11:56:30|11760.9|11758.1|11769.6|11765.6|11769.6|11766.4|11760.7|11757.9|22
1646827000000|2022-03-09 11:56:40|11768.6|11764.6|11766|11758|11769.3|11765.3|11763.1|11757.8|109
1646827010000|2022-03-09 11:56:50|11764.5|11760.5|11767.8|11763.8|11769.3|11763.8|11763.8|11758.7|5
1646827020000|2022-03-09 11:57:00|11767.4|11763.4|11764.5|11760.5|11767.4|11763.4|11758.3|11754.3|23
1646827030000|2022-03-09 11:57:10|11765.2|11761.2|11774.7|11770.7|11776|11772|11763.8|11759.8|36
1646827040000|2022-03-09 11:57:20|11774.6|11771.8|11780.7|11776.7|11784.7|11779.9|11773.6|11770.4|38
1646827050000|2022-03-09 11:57:30|11780.4|11777.6|11782.2|11778.2|11790.7|11785.7|11779.1|11771.1|67
1646827060000|2022-03-09 11:57:40|11781.4|11778.6|11797.9|11793.9|11800.7|11794.5|11781.1|11778.1|64
1646827070000|2022-03-09 11:57:50|11798.2|11794.2|11794.6|11791.8|11801.8|11795.5|11790.7|11786.7|43
1646827080000|2022-03-09 11:58:00|11793.9|11789.9|11780.1|11776.1|11793.9|11789.9|11778.6|11772.6|53
1646827090000|2022-03-09 11:58:10|11778.1|11774.1|11778|11775.2|11780.1|11776.1|11772.7|11769.1|28
1646827100000|2022-03-09 11:58:20|11779|11776.2|11777.6|11773.6|11785.4|11781.4|11777.6|11773.6|28
1646827110000|2022-03-09 11:58:30|11778.1|11774.1|11783.1|11779.1|11790.1|11783.5|11774.5|11771.7|38
1646827120000|2022-03-09 11:58:40|11783|11780.2|11789.6|11785.6|11789.6|11786.5|11782.7|11777.6|6
1646827130000|2022-03-09 11:58:50|11788.9|11784.9|11785.1|11781.1|11796.3|11789.5|11783.1|11779.1|39
1646827140000|2022-03-09 11:59:00|11785.3|11781.3|11778.2|11774.2|11785.6|11781.6|11775.2|11771.2|124
1646827150000|2022-03-09 11:59:10|11778|11774|11775.7|11771.7|11782.3|11778.8|11774.5|11770.5|20
1646827160000|2022-03-09 11:59:20|11775.2|11772.4|11771|11767|11781.7|11775.6|11770.2|11766|33
1646827170000|2022-03-09 11:59:30|11770.7|11766.7|11784.5|11780.5|11791|11785.1|11770.7|11765.4|32
1646827180000|2022-03-09 11:59:40|11785.9|11783.1|11786.4|11782.4|11791.6|11786.5|11785|11779.7|27
1646827190000|2022-03-09 11:59:50|11786.7|11782.7|11782.5|11779.7|11793|11789|11780.2|11774.7|55
1646827200000|2022-03-09 12:00:00|11786.2|11782.2|11789.5|11786.7|11793.5|11789.5|11783.1|11779.1|29
1646827210000|2022-03-09 12:00:10|11792|11788|11787.6|11783.6|11799.7|11795.7|11786.5|11783.3|65
1646827220000|2022-03-09 12:00:20|11787.8|11783.8|11787.8|11783.8|11789.3|11785.4|11787.2|11783.3|21
1646827230000|2022-03-09 12:00:30|11790.3|11782.3|11777.9|11773.9|11792.6|11786.8|11776.2|11772.2|62
1646827240000|2022-03-09 12:00:40|11776.6|11772.6|11775.5|11772.7|11776.6|11772.7|11765.1|11760.3|51
1646827250000|2022-03-09 12:00:50|11775.6|11771.6|11784.8|11780.8|11792.3|11788.3|11775.6|11771.6|38
1646827260000|2022-03-09 12:01:00|11785.1|11781.1|11782.9|11778.9|11789.4|11784.3|11780.1|11773.9|52
1646827270000|2022-03-09 12:01:10|11782.5|11779.7|11779.6|11775.6|11785.8|11781.8|11779.3|11773.3|19
1646827280000|2022-03-09 12:01:20|11779.9|11775.9|11779.2|11775.2|11781.1|11777.1|11773.3|11765.9|20
1646827290000|2022-03-09 12:01:30|11779.6|11775.6|11766.1|11762.1|11780.2|11776.5|11765.7|11761.2|64
1646827300000|2022-03-09 12:01:40|11766.4|11762.4|11765.7|11761.7|11776.9|11771.2|11765.6|11761.6|54
1646827310000|2022-03-09 12:01:50|11765.5|11762.7|11754.9|11750.9|11767.9|11764.3|11754.1|11750.7|81
1646827320000|2022-03-09 12:02:00|11755.2|11751.2|11758.7|11754.7|11763.4|11759.4|11752.1|11748.6|46
1646827330000|2022-03-09 12:02:10|11759.2|11755.2|11746|11743.2|11759.6|11755.6|11744.8|11741.9|38
1646827340000|2022-03-09 12:02:20|11745.4|11741.4|11719.2|11711.2|11745.4|11741.4|11715.4|11710.2|113
1646827350000|2022-03-09 12:02:30|11719.6|11711.6|11712.9|11708.9|11719.6|11714.1|11711.9|11706.9|110
1646827360000|2022-03-09 12:02:40|11712.4|11708.4|11714.9|11710.9|11714.9|11711|11709.6|11705.6|48
1646827370000|2022-03-09 12:02:50|11715.6|11711.6|11742.1|11738.1|11745.1|11739.9|11715.6|11711.6|70
1646827380000|2022-03-09 12:03:00|11745.6|11741.6|11745|11741|11745.6|11741.6|11733.6|11729.6|63
1646827390000|2022-03-09 12:03:10|11746|11742|11748.4|11744.4|11755|11749.4|11746|11740.5|52
1646827400000|2022-03-09 12:03:20|11748.5|11744.5|11737.7|11733.7|11752.5|11748.3|11736.4|11733.2|34
1646827410000|2022-03-09 12:03:30|11737.3|11733.3|11735.1|11732.3|11740.2|11736.2|11732.3|11728.3|31
1646827420000|2022-03-09 12:03:40|11734.8|11732|11734|11730|11741.8|11737.2|11732.8|11728.8|41
1646827430000|2022-03-09 12:03:50|11733.7|11729.7|11735.5|11731.5|11740|11736|11728.7|11724.7|25
1646827440000|2022-03-09 12:04:00|11737.7|11733.7|11725.7|11721.7|11737.7|11733.7|11725.2|11721.2|29
1646827450000|2022-03-09 12:04:10|11725.6|11721.6|11713.1|11705.1|11725.6|11721.6|11711.5|11703.7|96
1646827460000|2022-03-09 12:04:20|11710.9|11706.9|11733.9|11729.9|11734.8|11730.8|11710.9|11706.9|91
1646827470000|2022-03-09 12:04:30|11734.3|11731.5|11754.9|11750.9|11755.9|11751.4|11734.3|11731.5|47
1646827480000|2022-03-09 12:04:40|11755.2|11751.2|11741.4|11733.4|11758.7|11753.4|11741.2|11733.4|82
1646827490000|2022-03-09 12:04:50|11739.9|11735.9|11744.4|11740.4|11750.8|11747.2|11737.9|11733.4|22
1646827500000|2022-03-09 12:05:00|11745.9|11741.9|11733.6|11729.6|11745.9|11741.9|11732.9|11727.1|16
1646827510000|2022-03-09 12:05:10|11733.4|11729.4|11718.4|11714.4|11733.4|11729.4|11717.9|11713.9|30
1646827520000|2022-03-09 12:05:20|11717.6|11714.8|11743.6|11739.6|11744.2|11739.6|11716.3|11713.4|35
1646827530000|2022-03-09 12:05:30|11745.1|11737.1|11738.9|11734.9|11745.1|11737.9|11732.9|11728.9|34
1646827540000|2022-03-09 12:05:40|11740.4|11737.6|11737.2|11733.2|11748.1|11742.2|11737.2|11733.2|56
1646827550000|2022-03-09 12:05:50|11737.4|11733.4|11745.5|11741.5|11746.9|11742.9|11737.3|11733.4|33
1646827560000|2022-03-09 12:06:00|11745.4|11741.4|11749.7|11745.7|11753.2|11749.2|11738.5|11734.5|36
1646827570000|2022-03-09 12:06:10|11750.1|11746.1|11769.8|11765.8|11775.8|11769.8|11749.2|11745.2|69
1646827580000|2022-03-09 12:06:20|11768.1|11764.1|11765.4|11761.4|11771.1|11765.1|11763.7|11760.1|35
1646827590000|2022-03-09 12:06:30|11764.4|11760.4|11766|11762|11768.7|11764.7|11759.3|11754|30
1646827600000|2022-03-09 12:06:40|11765.2|11762.4|11775.8|11771.8|11779.5|11774.2|11763.3|11758|89
1646827610000|2022-03-09 12:06:50|11778|11774|11780|11776|11780|11776|11774.2|11770.3|38
1646827620000|2022-03-09 12:07:00|11780.3|11776.3|11762.2|11758.2|11780.7|11777.4|11761.5|11755.7|79
1646827630000|2022-03-09 12:07:10|11763.3|11755.3|11762.7|11758.7|11763.7|11759.7|11756.7|11752.7|53
1646827640000|2022-03-09 12:07:20|11762.3|11759.5|11772.6|11769.8|11773.7|11769.8|11762.3|11759.5|37
1646827650000|2022-03-09 12:07:30|11772.8|11768.8|11780.4|11776.4|11787.4|11781.4|11772.4|11768.1|33
1646827660000|2022-03-09 12:07:40|11780.6|11777.8|11786.9|11782.9|11786.9|11783|11777.4|11773.4|30
1646827670000|2022-03-09 12:07:50|11786.4|11782.4|11808.1|11800.1|11808.1|11802.1|11783.4|11779.4|114
1646827680000|2022-03-09 12:08:00|11806.3|11802.3|11802.1|11798.1|11813.4|11808.2|11797.7|11793.7|98
1646827690000|2022-03-09 12:08:10|11802.6|11798.6|11798.4|11794.4|11807.1|11803.1|11795.5|11790.9|90
1646827700000|2022-03-09 12:08:20|11798.1|11794.1|11795.9|11791.9|11805.1|11801.1|11795.1|11789.8|65
1646827710000|2022-03-09 12:08:30|11795.6|11791.6|11796.8|11792.8|11798.3|11794.9|11791.4|11783.8|45
1646827720000|2022-03-09 12:08:40|11797.1|11793.1|11802.8|11798.8|11803.8|11800.2|11794.8|11790.1|19
1646827730000|2022-03-09 12:08:50|11802.7|11799.9|11826.3|11822.3|11837.8|11831.9|11802.7|11798.8|164
1646827740000|2022-03-09 12:09:00|11825.8|11821.8|11833.6|11829.6|11833.9|11829.9|11824.3|11818.8|66
1646827750000|2022-03-09 12:09:10|11832.6|11828.6|11822.1|11818.1|11832.9|11828.9|11820.6|11816.6|43
1646827760000|2022-03-09 12:09:20|11822|11819.2|11829.3|11826.5|11830.8|11826.5|11818.8|11814.8|32
1646827770000|2022-03-09 12:09:30|11831.2|11827.2|11822.7|11814.7|11833.8|11830.7|11819.7|11814.7|58
1646827780000|2022-03-09 12:09:40|11820.2|11816.2|11823.1|11819.1|11828.7|11822.7|11813.9|11808.8|51
1646827790000|2022-03-09 12:09:50|11822|11818|11821.3|11818.5|11829.1|11824.9|11821|11817.4|27
1646827800000|2022-03-09 12:10:00|11821.7|11817.7|11810.4|11806.4|11821.7|11817.7|11809.4|11806.1|36
1646827810000|2022-03-09 12:10:10|11811.1|11807.1|11816|11812|11821.1|11817.5|11811.1|11807.1|21
1646827820000|2022-03-09 12:10:20|11815.6|11811.6|11817.1|11813.1|11821.1|11817.2|11812.1|11808.1|20
1646827830000|2022-03-09 12:10:30|11816|11813.2|11814.7|11810.7|11816.7|11813.2|11814.2|11810.2|5
1646827840000|2022-03-09 12:10:40|11813.6|11809.6|11819.2|11815.2|11822.1|11816.2|11807.3|11803.3|57
1646827850000|2022-03-09 12:10:50|11821.4|11813.4|11823.7|11819.7|11824.7|11821.2|11818.2|11813.4|21
1646827860000|2022-03-09 12:11:00|11823.6|11819.6|11823.2|11819.2|11825.7|11821.7|11819.6|11816.7|38
1646827870000|2022-03-09 12:11:10|11823.7|11819.7|11828.5|11824.5|11829.7|11825.8|11823.3|11819.7|10
1646827880000|2022-03-09 12:11:20|11828.7|11824.7|11842.2|11838.2|11849.9|11846.5|11826|11821.5|98
1646827890000|2022-03-09 12:11:30|11841.5|11837.5|11835.7|11831.7|11845.5|11841.5|11835.7|11831.7|61
1646827900000|2022-03-09 12:11:40|11836.7|11832.7|11837.2|11833.2|11839|11835.5|11827.7|11823.7|45
1646827910000|2022-03-09 12:11:50|11837.7|11833.7|11840.5|11836.5|11844.7|11840.7|11837.3|11833.7|33
1646827920000|2022-03-09 12:12:00|11838.5|11834.5|11829.2|11825.2|11838.5|11834.5|11826.9|11822.9|68
1646827930000|2022-03-09 12:12:10|11829.5|11825.5|11845.7|11841.7|11845.7|11841.7|11829.5|11825.5|27
1646827940000|2022-03-09 12:12:20|11844.9|11842.1|11853.4|11849.4|11861.7|11856.9|11841.4|11837.4|123
1646827950000|2022-03-09 12:12:30|11853|11849|11819.5|11815.5|11853|11849|11819.5|11815|325
1646827960000|2022-03-09 12:12:40|11821.7|11813.7|11825.3|11821.3|11828.4|11824.5|11814.5|11809|94
1646827970000|2022-03-09 12:12:50|11826.5|11822.5|11826.6|11823.8|11827.7|11824.1|11824|11820|16
1646827980000|2022-03-09 12:13:00|11826.9|11824.1|11834.7|11830.7|11845.8|11840.5|11825.8|11821.8|206
1646827990000|2022-03-09 12:13:10|11835|11831|11846.2|11842.2|11847|11843|11831.9|11828|57
1646828000000|2022-03-09 12:13:20|11846|11842|11850.7|11846.7|11857.1|11854.3|11838.5|11831.7|222
1646828010000|2022-03-09 12:13:30|11851.4|11847.4|11832.8|11828.8|11855.3|11849.2|11825.4|11819.4|243
1646828020000|2022-03-09 12:13:40|11833.6|11829.6|11848.4|11844.4|11851.4|11847.4|11833.6|11829.6|89
1646828030000|2022-03-09 12:13:50|11848.8|11844.8|11845.5|11841.5|11851.2|11848.4|11840.5|11836|28
1646828040000|2022-03-09 12:14:00|11845|11841|11825.8|11821.8|11845|11841|11825.2|11821.3|45
1646828050000|2022-03-09 12:14:10|11828|11820|11803.8|11799.8|11828|11822.2|11803.8|11797|212
1646828060000|2022-03-09 12:14:20|11803.5|11799.5|11804.9|11802.1|11811.4|11806|11789.1|11783.3|80
1646828070000|2022-03-09 12:14:30|11806|11802|11820|11816|11821.5|11817.5|11805.9|11802|43
1646828080000|2022-03-09 12:14:40|11820.5|11816.5|11824.6|11821.8|11826|11822|11814|11810|33
1646828090000|2022-03-09 12:14:50|11825.9|11821.9|11823|11819|11827.9|11823|11821.1|11815.6|26
1646828100000|2022-03-09 12:15:00|11822|11819.2|11815.5|11811.5|11825|11822.1|11814.8|11810.8|35
1646828110000|2022-03-09 12:15:10|11816.5|11813.7|11829.6|11825.6|11830.8|11826.8|11815.2|11812.4|25
1646828120000|2022-03-09 12:15:20|11828.6|11824.6|11826.1|11822.1|11835.3|11829.8|11826.1|11820.3|17
1646828130000|2022-03-09 12:15:30|11825.8|11821.8|11837.3|11833.3|11840|11835|11825.8|11821.8|38
1646828140000|2022-03-09 12:15:40|11836.5|11833.7|11843.3|11839.3|11845.8|11841.8|11835.5|11831.5|13
1646828150000|2022-03-09 12:15:50|11843.2|11840.4|11842.8|11838.8|11849|11842.4|11835.8|11831.8|34
1646828160000|2022-03-09 12:16:00|11842.3|11838.3|11837.1|11833.1|11846.6|11842.6|11836.1|11830.3|39
1646828170000|2022-03-09 12:16:10|11836.7|11832.7|11839.8|11835.8|11843.1|11839.1|11834.5|11829.6|27
1646828180000|2022-03-09 12:16:20|11842.6|11834.6|11857.9|11853.9|11857.9|11854.5|11840.1|11834.6|79
1646828190000|2022-03-09 12:16:30|11857.4|11853.4|11852.9|11848.9|11858.6|11854.6|11848.4|11841.9|83
1646828200000|2022-03-09 12:16:40|11852.8|11848.8|11852.3|11848.3|11858.6|11851.8|11851.4|11846.6|21
1646828210000|2022-03-09 12:16:50|11852.4|11848.4|11856.9|11852.9|11856.9|11852.9|11849.6|11845.9|47
1646828220000|2022-03-09 12:17:00|11858|11854|11849.2|11846.4|11859.9|11856|11843.9|11837.2|56
1646828230000|2022-03-09 12:17:10|11849.9|11845.9|11848.6|11840.6|11856.6|11850.4|11848.4|11840.4|72
1646828240000|2022-03-09 12:17:20|11848.4|11840.4|11858.1|11854.1|11860.5|11854.7|11845.6|11839.6|30
1646828250000|2022-03-09 12:17:30|11857.7|11853.7|11861.7|11857.7|11868.6|11863|11856.5|11849.5|145
1646828260000|2022-03-09 12:17:40|11863|11859|11875.4|11867.4|11888.8|11880.8|11861.2|11857.2|279
1646828270000|2022-03-09 12:17:50|11873.8|11865.8|11875.9|11871.9|11888.8|11884.8|11871.6|11865.8|79
1646828280000|2022-03-09 12:18:00|11875.6|11871.6|11867|11859|11878.6|11874.6|11862.3|11858|71
1646828290000|2022-03-09 12:18:10|11864.9|11862.1|11833.6|11829.6|11867.6|11862.7|11832.3|11824.3|92
1646828300000|2022-03-09 12:18:20|11833.3|11829.3|11828.2|11825.4|11836.3|11830.8|11827.8|11823.8|39
1646828310000|2022-03-09 12:18:30|11829.8|11827|11835.1|11831.1|11841.9|11837.9|11829.8|11827|47
1646828320000|2022-03-09 12:18:40|11837.7|11829.7|11829.4|11825.4|11840.3|11836.3|11828.9|11823.3|45
1646828330000|2022-03-09 12:18:50|11829.7|11825.7|11812.9|11808.9|11831.4|11828|11812.9|11808.9|67
1646828340000|2022-03-09 12:19:00|11812.6|11808.6|11810.6|11806.6|11813.4|11808.6|11799.2|11795.4|120
1646828350000|2022-03-09 12:19:10|11811.7|11807.7|11813.9|11809.9|11817.9|11813.9|11810.4|11804.6|67
1646828360000|2022-03-09 12:19:20|11816.8|11812.8|11817.9|11813.9|11818.8|11814.8|11813.9|11809.3|29
1646828370000|2022-03-09 12:19:30|11819.1|11815.1|11819.8|11815.8|11820.8|11816.8|11814.6|11810.6|25
1646828380000|2022-03-09 12:19:40|11819.3|11815.3|11814.3|11810.3|11820.3|11816.3|11813.3|11808|25
1646828390000|2022-03-09 12:19:50|11813.3|11809.3|11810.6|11806.6|11813.3|11809.3|11808.3|11802.7|23
1646828400000|2022-03-09 12:20:00|11809.5|11806.7|11803.5|11799.5|11812.6|11809|11803.5|11799.5|114
1646828410000|2022-03-09 12:20:10|11803.2|11799.2|11779.1|11775.1|11803.8|11799.8|11771.6|11765.4|217
1646828420000|2022-03-09 12:20:20|11780.2|11776.2|11785.9|11781.9|11791.6|11787.6|11776.3|11772.9|59
1646828430000|2022-03-09 12:20:30|11785.3|11781.3|11781.7|11778.9|11788.1|11781.4|11778.3|11774.3|66
1646828440000|2022-03-09 12:20:40|11781.8|11777.8|11782.3|11778.3|11786.8|11782.8|11778.7|11775.8|30
1646828450000|2022-03-09 12:20:50|11782.8|11778.8|11785.5|11781.5|11787.2|11782.8|11782.4|11778.8|17
1646828460000|2022-03-09 12:21:00|11784.5|11780.5|11772.8|11768.8|11787.1|11783.1|11772.7|11768.8|64
1646828470000|2022-03-09 12:21:10|11772.3|11768.3|11768.8|11764.8|11773.8|11769.4|11766.6|11761.1|38
1646828480000|2022-03-09 12:21:20|11769|11765|11767.7|11764.9|11774.8|11770.8|11765.6|11759.8|52
1646828490000|2022-03-09 12:21:30|11768.7|11764.7|11772|11768|11773.4|11769.7|11768.7|11763.8|18
1646828500000|2022-03-09 12:21:40|11771.4|11767.4|11763.4|11759.4|11772.7|11767.9|11759.3|11755.3|54
1646828510000|2022-03-09 12:21:50|11762.1|11759.3|11773.9|11769.9|11776.6|11771.6|11762.1|11759.3|45
1646828520000|2022-03-09 12:22:00|11772.4|11768.4|11772|11768|11774.6|11770.6|11768.7|11762.4|46
1646828530000|2022-03-09 12:22:10|11771.6|11767.6|11773.3|11769.3|11774.4|11769.3|11771.3|11766.4|30
1646828540000|2022-03-09 12:22:20|11776|11768|11766.2|11762.2|11777.8|11771.8|11765.2|11761.2|93
1646828550000|2022-03-09 12:22:30|11765.8|11761.8|11761.5|11753.5|11768.2|11764.2|11754.7|11750.7|72
1646828560000|2022-03-09 12:22:40|11761.8|11753.8|11764.7|11760.7|11767.7|11763.7|11761.8|11753.8|19
1646828570000|2022-03-09 12:22:50|11765.3|11761.3|11766.1|11762.1|11770.1|11766.1|11763.1|11759.1|26
1646828580000|2022-03-09 12:23:00|11767|11764.2|11771.1|11767.1|11774.5|11770.5|11766.1|11762.1|37
1646828590000|2022-03-09 12:23:10|11771.8|11767.8|11769.8|11765.8|11773.1|11769.9|11768.9|11765.8|39
1646828600000|2022-03-09 12:23:20|11766.3|11762.3|11756|11752|11768.8|11764.8|11755.6|11750.8|56
1646828610000|2022-03-09 12:23:30|11755.6|11751.6|11741.3|11737.3|11755.8|11751.8|11737.5|11733.5|81
1646828620000|2022-03-09 12:23:40|11741.1|11737.1|11746.3|11742.3|11750.8|11747.3|11739.1|11735.1|44
1646828630000|2022-03-09 12:23:50|11746|11742|11740|11736|11751.1|11747.6|11737.1|11733.1|36
1646828640000|2022-03-09 12:24:00|11739.6|11735.6|11747|11743|11748.1|11744.1|11736.3|11731.1|66
1646828650000|2022-03-09 12:24:10|11746.5|11742.5|11746|11743.2|11749.8|11745.6|11745.1|11741.1|24
1646828660000|2022-03-09 12:24:20|11745.2|11742.4|11746|11742|11746.5|11742.9|11745|11741.6|9
1646828670000|2022-03-09 12:24:30|11745.5|11741.5|11745.6|11741.6|11749.3|11745.3|11742.9|11738.9|38
1646828680000|2022-03-09 12:24:40|11745.3|11741.3|11734.8|11730.8|11745.3|11741.3|11734.1|11730.7|29
1646828690000|2022-03-09 12:24:50|11731.3|11728.5|11715.3|11711.3|11734.8|11730.8|11714.8|11710.8|71
1646828700000|2022-03-09 12:25:00|11715.8|11713|11725.5|11721.5|11727.6|11723.6|11711.4|11705.4|104
1646828710000|2022-03-09 12:25:10|11728.5|11720.5|11734.5|11730.5|11737.2|11733.6|11726.5|11720.5|76
1646828720000|2022-03-09 12:25:20|11734.2|11730.2|11734|11730|11735.5|11730.9|11732.3|11727.2|12
1646828730000|2022-03-09 12:25:30|11733.8|11729.8|11734.5|11730.5|11740.5|11735|11730.8|11726.8|75
1646828740000|2022-03-09 12:25:40|11735.5|11731.5|11738|11734|11738.3|11734.8|11729.5|11725.5|39
1646828750000|2022-03-09 12:25:50|11738.2|11734.2|11738|11734|11739.4|11735.4|11734.5|11730.5|48
1646828760000|2022-03-09 12:26:00|11737.8|11733.8|11755.4|11751.4|11756.9|11752.9|11737.7|11733.8|90
1646828770000|2022-03-09 12:26:10|11755.7|11751.7|11760.9|11756.9|11764.9|11760.9|11754.9|11750.9|75
1646828780000|2022-03-09 12:26:20|11759.4|11756.6|11774.5|11770.5|11776.6|11772.6|11759.4|11755.9|63
1646828790000|2022-03-09 12:26:30|11773.4|11770.6|11766.7|11763.9|11775.9|11771.9|11766.7|11763.5|51
1646828800000|2022-03-09 12:26:40|11765.4|11762.6|11772.9|11768.9|11776.7|11773.9|11762.5|11757.2|35
1646828810000|2022-03-09 12:26:50|11772.7|11768.7|11768.9|11764.9|11775.9|11771.2|11765|11761|27
1646828820000|2022-03-09 12:27:00|11769.5|11765.5|11778.9|11774.9|11780.7|11775.5|11768.8|11763.5|29
1646828830000|2022-03-09 12:27:10|11783|11779|11762.3|11758.3|11787.8|11782.2|11762.3|11756.5|69
1646828840000|2022-03-09 12:27:20|11761|11758.2|11759.3|11755.3|11762.7|11758.2|11755.8|11751.1|18
1646828850000|2022-03-09 12:27:30|11759.5|11755.5|11762.5|11758.5|11765.5|11758.5|11754.5|11750.5|80
1646828860000|2022-03-09 12:27:40|11763.4|11759.4|11764.9|11760.9|11766.4|11762.4|11760.4|11756.4|16
1646828870000|2022-03-09 12:27:50|11764.1|11760.1|11762.1|11758.1|11765.4|11761.4|11759.4|11755.4|23
1646828880000|2022-03-09 12:28:00|11761.3|11758.5|11758.2|11754.2|11769.1|11765.1|11756.6|11751.7|83
1646828890000|2022-03-09 12:28:10|11757.2|11753.2|11754|11750|11758.7|11753.2|11751.1|11745.4|35
1646828900000|2022-03-09 12:28:20|11752|11748|11745.7|11737.7|11752.6|11748.8|11740.6|11737.7|56
1646828910000|2022-03-09 12:28:30|11744.3|11736.3|11748.4|11744.4|11749.4|11745.8|11740.9|11736.3|29
1646828920000|2022-03-09 12:28:40|11748.8|11744.8|11757.4|11753.4|11760.4|11755.9|11748.8|11744.8|28
1646828930000|2022-03-09 12:28:50|11757.2|11753.2|11756.4|11752.4|11759.6|11756.8|11753.9|11749.9|65
1646828940000|2022-03-09 12:29:00|11756|11752|11756.3|11753.5|11759.7|11754.5|11754.9|11751.7|43
1646828950000|2022-03-09 12:29:10|11756.7|11752.7|11753.5|11749.5|11761.4|11757.4|11753|11749|41
1646828960000|2022-03-09 12:29:20|11754.2|11750.2|11747.5|11743.5|11755|11751|11747.5|11743.5|11
1646828970000|2022-03-09 12:29:30|11746.1|11742.1|11738|11734|11746.1|11742.1|11737.9|11731.3|19
1646828980000|2022-03-09 12:29:40|11738.2|11734.2|11745.3|11741.3|11745.3|11741.3|11734|11729.2|48
1646828990000|2022-03-09 12:29:50|11746.3|11742.3|11750.2|11746.2|11750.3|11746.4|11741.8|11737.8|36
1646829000000|2022-03-09 12:30:00|11749.7|11745.7|11744.7|11740.7|11750.7|11746.7|11743.3|11739.3|31
1646829010000|2022-03-09 12:30:10|11745.3|11741.3|11756.3|11752.3|11761.3|11755.1|11744.8|11740.8|35
1646829020000|2022-03-09 12:30:20|11754|11750|11752.9|11748.9|11757.7|11751.4|11750.2|11746.2|25
1646829030000|2022-03-09 12:30:30|11753.1|11749.1|11743.3|11739.3|11759.4|11755.4|11743.3|11738.3|56
1646829040000|2022-03-09 12:30:40|11741.8|11737.8|11745.4|11741.4|11750.2|11746.2|11741.8|11737.3|26
1646829050000|2022-03-09 12:30:50|11745.2|11741.2|11732.3|11728.3|11745.2|11741.2|11729.7|11723|74
1646829060000|2022-03-09 12:31:00|11732.9|11728.9|11731.6|11728.8|11740.4|11735.3|11730.6|11726.6|35
1646829070000|2022-03-09 12:31:10|11732.7|11728.7|11733.3|11729.3|11737.9|11732.8|11731.6|11728.5|12
1646829080000|2022-03-09 12:31:20|11733|11729|11739.3|11731.3|11739.3|11731.3|11729.8|11725.8|35
1646829090000|2022-03-09 12:31:30|11743.3|11735.3|11733.8|11729.8|11744.7|11740.7|11732.8|11727.1|103
1646829100000|2022-03-09 12:31:40|11736|11728|11731.5|11727.5|11736.3|11732.3|11727.2|11724|40
1646829110000|2022-03-09 12:31:50|11731.7|11727.7|11727.6|11723.6|11732.3|11728.3|11726.2|11722.3|30
1646829120000|2022-03-09 12:32:00|11728|11724|11744.1|11740.1|11746.8|11741.1|11726.3|11722.3|53
1646829130000|2022-03-09 12:32:10|11744.5|11740.5|11742.1|11738.1|11745.8|11742.8|11740.3|11735|20
1646829140000|2022-03-09 12:32:20|11741.8|11737.8|11731.3|11727.3|11741.8|11737.8|11726.2|11721.3|36
1646829150000|2022-03-09 12:32:30|11731.2|11728.4|11740.8|11736.8|11743.8|11739.8|11728.8|11724.8|56
1646829160000|2022-03-09 12:32:40|11739.9|11737.1|11747.1|11743.1|11752.4|11748.3|11739.2|11736.4|46
1646829170000|2022-03-09 12:32:50|11748.8|11744.8|11751.1|11747.1|11754.3|11748.5|11747.9|11743.3|22
1646829180000|2022-03-09 12:33:00|11750.8|11746.8|11748.6|11744.6|11751.9|11748.1|11746.8|11741.9|47
1646829190000|2022-03-09 12:33:10|11749|11746.2|11748.2|11745.4|11749.8|11746.2|11745.9|11743|13
1646829200000|2022-03-09 12:33:20|11748.6|11744.6|11748.7|11744.7|11750.8|11746.8|11747.6|11743.7|44
1646829210000|2022-03-09 12:33:30|11747.9|11745.1|11744.7|11740.7|11748.3|11745.1|11744.4|11740.4|15
1646829220000|2022-03-09 12:33:40|11744.5|11740.5|11738|11734|11744.5|11740.5|11737.6|11733.5|30
1646829230000|2022-03-09 12:33:50|11737|11734.2|11726.5|11722.5|11739.3|11734.5|11726.2|11721|32
1646829240000|2022-03-09 12:34:00|11726.7|11722.7|11730.3|11726.3|11733.7|11729.1|11725.6|11721.6|66
1646829250000|2022-03-09 12:34:10|11730.5|11726.5|11736.7|11732.7|11737.4|11733.5|11728.9|11724.7|36
1646829260000|2022-03-09 12:34:20|11736|11732|11718.9|11714.9|11736|11732|11714|11710|85
1646829270000|2022-03-09 12:34:30|11718.7|11714.7|11716.7|11712.7|11730|11723.9|11716.3|11712.7|48
1646829280000|2022-03-09 12:34:40|11716.2|11712.2|11717.4|11713.4|11725.2|11721.2|11715|11710.4|71
1646829290000|2022-03-09 12:34:50|11717|11713|11721|11717|11721.7|11718.1|11717|11713|18
1646829300000|2022-03-09 12:35:00|11721.4|11717.4|11708.5|11704.5|11725.7|11721.7|11707.1|11702.4|79
1646829310000|2022-03-09 12:35:10|11709|11705|11704.6|11701.8|11709.4|11706.5|11704.6|11701.4|44
1646829320000|2022-03-09 12:35:20|11705.7|11701.7|11710.2|11706.2|11712.7|11708.7|11705|11699.7|52
1646829330000|2022-03-09 12:35:30|11710.7|11706.7|11712.2|11708.2|11719.2|11715.2|11708|11703.6|53
1646829340000|2022-03-09 12:35:40|11712.4|11708.4|11702.7|11698.7|11716.4|11713.5|11702.2|11698.2|67
1646829350000|2022-03-09 12:35:50|11701.6|11698.8|11691.8|11687.8|11708.3|11704.3|11687.5|11683.7|210
1646829360000|2022-03-09 12:36:00|11691.3|11687.3|11689.3|11685.3|11695|11690.4|11684.1|11679.3|173
1646829370000|2022-03-09 12:36:10|11688.2|11685.4|11685.3|11681.3|11689.3|11685.4|11684.6|11680.6|44
1646829380000|2022-03-09 12:36:20|11685.7|11681.7|11696.3|11692.3|11697|11693.1|11685.5|11681.7|51
1646829390000|2022-03-09 12:36:30|11696|11692|11688.6|11684.6|11697|11693.4|11688.6|11684.6|40
1646829400000|2022-03-09 12:36:40|11689|11685|11697.8|11693.8|11700.7|11696.7|11689|11685|78
1646829410000|2022-03-09 12:36:50|11698|11694|11690.2|11687.4|11698.3|11694.3|11689.5|11685.5|28
1646829420000|2022-03-09 12:37:00|11691.2|11688.4|11690.2|11687.4|11694.3|11690.4|11690.2|11687.4|14
1646829430000|2022-03-09 12:37:10|11689.3|11685.3|11684.2|11676.2|11691.5|11688.7|11679.8|11675.5|108
1646829440000|2022-03-09 12:37:20|11682.4|11678.4|11670.1|11666.1|11683.2|11679.2|11667.6|11663.6|395
1646829450000|2022-03-09 12:37:30|11667.2|11663.2|11673.9|11669.9|11674.7|11670.2|11663.7|11659.1|232
1646829460000|2022-03-09 12:37:40|11674|11670|11678.5|11674.5|11680.2|11676.6|11672.4|11668.9|86
1646829470000|2022-03-09 12:37:50|11679|11675|11672.5|11668.5|11680|11675.5|11668.4|11665.5|154
1646829480000|2022-03-09 12:38:00|11674|11670|11666.7|11663.9|11676.2|11672.6|11666.1|11662.2|95
1646829490000|2022-03-09 12:38:10|11667.5|11663.5|11671.2|11667.2|11672.2|11668.2|11665.2|11662.2|48
1646829500000|2022-03-09 12:38:20|11670.8|11666.8|11669.5|11665.5|11674.1|11669.3|11668.1|11664.1|39
1646829510000|2022-03-09 12:38:30|11669.7|11665.7|11685.5|11681.5|11687.6|11682.9|11669.7|11665.7|125
1646829520000|2022-03-09 12:38:40|11685.2|11681.2|11682.6|11678.6|11692|11688|11680.3|11675.1|270
1646829530000|2022-03-09 12:38:50|11683|11679|11692.2|11688.2|11697.4|11691.7|11683|11679|166
1646829540000|2022-03-09 12:39:00|11693|11689|11716.7|11708.7|11717.3|11709.3|11689|11683|369
1646829550000|2022-03-09 12:39:10|11716.5|11708.5|11709.3|11701.3|11739.4|11735.4|11708.8|11700.8|286
1646829560000|2022-03-09 12:39:20|11710.6|11702.6|11737.9|11729.9|11738.6|11730.6|11709.1|11701.6|89
1646829570000|2022-03-09 12:39:30|11737.6|11729.6|11717.2|11713.2|11739.4|11731.4|11714|11709.1|114
1646829580000|2022-03-09 12:39:40|11719.4|11715.4|11719.4|11715.4|11724.7|11720.7|11718.2|11714.2|24
1646829590000|2022-03-09 12:39:50|11720.1|11716.1|11709.7|11705.7|11723.1|11719.1|11707.8|11704.7|39
1646829600000|2022-03-09 12:40:00|11710.2|11706.2|11730.8|11722.8|11730.8|11725.3|11710|11706.2|49
1646829610000|2022-03-09 12:40:10|11728.6|11724.6|11728.6|11724.6|11729.1|11724.6|11722.7|11719.5|29
1646829620000|2022-03-09 12:40:20|11728.4|11724.4|11730.6|11727.8|11730.6|11727.8|11726.6|11723|20
1646829630000|2022-03-09 12:40:30|11731.4|11727.4|11735.3|11732.5|11738.7|11732.5|11730.6|11727.4|42
1646829640000|2022-03-09 12:40:40|11735|11732.2|11731|11728.2|11735.7|11732.5|11725.7|11721.7|25
1646829650000|2022-03-09 12:40:50|11730.1|11727.3|11726.3|11723.5|11739.7|11736.5|11726.3|11723.4|61
1646829660000|2022-03-09 12:41:00|11727.1|11723.1|11720.4|11716.4|11729.7|11724.1|11719.4|11715.4|35
1646829670000|2022-03-09 12:41:10|11720.6|11716.6|11713.5|11709.5|11720.6|11716.6|11712.5|11708.5|165
1646829680000|2022-03-09 12:41:20|11713.2|11709.2|11719.6|11715.6|11724.6|11719.1|11713.2|11709.2|28
1646829690000|2022-03-09 12:41:30|11719.3|11716.5|11712.9|11708.9|11720.6|11716.7|11712.9|11708.9|22
1646829700000|2022-03-09 12:41:40|11712.7|11708.7|11696.5|11692.5|11714.6|11710.6|11696|11690.8|77
1646829710000|2022-03-09 12:41:50|11698.9|11690.9|11696.8|11692.8|11704|11700|11695.8|11690.9|44
1646829720000|2022-03-09 12:42:00|11695.9|11691.9|11691.6|11687.6|11697.3|11693.9|11689.7|11683.8|63
1646829730000|2022-03-09 12:42:10|11692|11688|11699.3|11695.3|11699.3|11695.3|11692|11687.8|16
1646829740000|2022-03-09 12:42:20|11699.5|11695.5|11700.1|11696.1|11703.8|11700.8|11698.7|11694.2|23
1646829750000|2022-03-09 12:42:30|11700.5|11696.5|11686|11683.2|11700.5|11696.5|11686|11683.2|56
1646829760000|2022-03-09 12:42:40|11687.1|11683.1|11688.8|11684.8|11690.1|11684.8|11684|11680.1|120
1646829770000|2022-03-09 12:42:50|11687.8|11683.8|11689.5|11685.5|11690.2|11686.9|11686.7|11683.8|9
1646829780000|2022-03-09 12:43:00|11689.8|11685.8|11685.1|11681.1|11691.1|11687.1|11675.3|11671.9|118
1646829790000|2022-03-09 12:43:10|11687.5|11679.5|11700.7|11696.7|11702.2|11697.1|11683|11679.5|68
1646829800000|2022-03-09 12:43:20|11700.6|11696.6|11700.7|11696.7|11710.1|11704.2|11694.6|11690.7|55
1646829810000|2022-03-09 12:43:30|11700.4|11696.4|11700.7|11696.7|11700.7|11696.7|11699.3|11696.2|4
1646829820000|2022-03-09 12:43:40|11703.7|11695.7|11701.7|11697.7|11703.7|11698.1|11700.6|11695.7|4
1646829830000|2022-03-09 12:43:50|11701.3|11698.5|11680.2|11676.2|11702.4|11698.5|11680.2|11676.2|89
1646829840000|2022-03-09 12:44:00|11682.4|11674.4|11678.7|11674.7|11682.7|11677.1|11675.2|11671.8|148
1646829850000|2022-03-09 12:44:10|11676.7|11672.7|11677|11674.2|11682.3|11677.4|11675.3|11671.7|103
1646829860000|2022-03-09 12:44:20|11677.3|11674.5|11694.6|11690.6|11696.4|11690.6|11677|11673.7|61
1646829870000|2022-03-09 12:44:30|11694|11690|11702.5|11698.5|11703.5|11699.5|11693.6|11687.4|31
1646829880000|2022-03-09 12:44:40|11701.4|11698.6|11697.8|11693.8|11704.8|11700|11696.8|11692.8|35
1646829890000|2022-03-09 12:44:50|11697.5|11693.5|11691.2|11683.2|11697.5|11693.5|11688.4|11682.6|31
1646829900000|2022-03-09 12:45:00|11689|11685|11696.7|11692.7|11698.2|11692.7|11688.7|11683.8|23
1646829910000|2022-03-09 12:45:10|11696.4|11692.4|11690.6|11686.6|11699.6|11693.2|11686.4|11681.5|46
1646829920000|2022-03-09 12:45:20|11691.1|11687.1|11694.9|11690.9|11701.4|11697.4|11691.1|11687.1|33
1646829930000|2022-03-09 12:45:30|11704.7|11700.7|11724.7|11716.7|11730.3|11724.9|11701.1|11695.6|498
1646829940000|2022-03-09 12:45:40|11724.9|11716.9|11719.8|11717|11730.7|11725.1|11719.4|11716.4|41
1646829950000|2022-03-09 12:45:50|11722.9|11718.9|11715.5|11712.7|11729.2|11723.3|11715.5|11710.6|32
1646829960000|2022-03-09 12:46:00|11714.3|11711.5|11711.7|11707.7|11723.4|11716.9|11711.3|11706.1|41
1646829970000|2022-03-09 12:46:10|11711.8|11707.8|11721.6|11718.8|11724.4|11718.9|11711.8|11707.8|40
1646829980000|2022-03-09 12:46:20|11721.4|11717.4|11728.2|11724.2|11736.1|11732.1|11721.2|11717.1|45
1646829990000|2022-03-09 12:46:30|11728.8|11724.8|11728.9|11724.9|11731.9|11727.9|11724.6|11719.6|32
1646830000000|2022-03-09 12:46:40|11729.1|11725.1|11726.4|11722.4|11732.6|11728.6|11726.4|11720.9|11
1646830010000|2022-03-09 12:46:50|11726.9|11722.9|11724.6|11720.6|11730.9|11725.4|11723.9|11719.9|18
1646830020000|2022-03-09 12:47:00|11724.9|11720.9|11717.5|11714.7|11725.9|11721.9|11717.5|11714.7|7
1646830030000|2022-03-09 12:47:10|11717.9|11713.9|11731.2|11728.4|11731.3|11728.4|11717.9|11713.9|20
1646830040000|2022-03-09 12:47:20|11732.2|11728.2|11726.3|11722.3|11735.5|11729.4|11726.3|11722.3|36
1646830050000|2022-03-09 12:47:30|11726.6|11722.6|11717.2|11713.2|11726.6|11722.6|11715.5|11711.5|15
1646830060000|2022-03-09 12:47:40|11716.4|11712.4|11724.6|11716.6|11726.8|11719.1|11715.4|11711.4|15
1646830070000|2022-03-09 12:47:50|11724.4|11716.4|11720.6|11712.6|11724.4|11716.4|11718.8|11712.6|4
1646830080000|2022-03-09 12:48:00|11720.3|11712.3|11734.9|11730.9|11734.9|11730.9|11716.9|11712.3|45
1646830090000|2022-03-09 12:48:10|11736.4|11728.4|11738.7|11734.7|11738.7|11735.1|11734|11728.4|33
1646830100000|2022-03-09 12:48:20|11738.3|11734.3|11743.3|11739.3|11743.8|11740.6|11737|11733|56
1646830110000|2022-03-09 12:48:30|11742.9|11738.9|11743.8|11739.8|11747|11744.2|11740.5|11737.3|63
1646830120000|2022-03-09 12:48:40|11744|11740|11742.2|11739.4|11747.3|11742.3|11739.2|11735.2|26
1646830130000|2022-03-09 12:48:50|11742.3|11738.3|11735.5|11727.5|11746|11740.5|11731.5|11726|42
1646830140000|2022-03-09 12:49:00|11735.7|11727.7|11740.3|11736.3|11742|11738|11734.3|11727.7|18
1646830150000|2022-03-09 12:49:10|11740|11736|11743|11739|11747.3|11743.1|11738.5|11734.5|16
1646830160000|2022-03-09 12:49:20|11743.6|11739.6|11744.7|11740.7|11746.5|11741.1|11739.9|11735.9|57
1646830170000|2022-03-09 12:49:30|11746.3|11738.3|11737.1|11729.1|11746.3|11740.5|11728.5|11724.5|73
1646830180000|2022-03-09 12:49:40|11737|11729|11739.8|11735.8|11740.1|11736.1|11734.2|11728|10
1646830190000|2022-03-09 12:49:50|11740.1|11736.1|11767.9|11763.9|11777.8|11772|11740.1|11736.1|284
1646830200000|2022-03-09 12:50:00|11769.6|11761.6|11760.6|11756.6|11769.6|11761.9|11755.8|11751.8|75
1646830210000|2022-03-09 12:50:10|11760.3|11756.3|11753.8|11749.8|11762.1|11756.3|11753.7|11749.8|18
1646830220000|2022-03-09 12:50:20|11753.4|11749.4|11767.8|11759.8|11768.8|11762.6|11753.4|11749.4|34
1646830230000|2022-03-09 12:50:30|11763|11760.2|11759.6|11755.6|11769.1|11763.6|11755.6|11751.6|19
1646830240000|2022-03-09 12:50:40|11759.3|11755.3|11756.8|11752.8|11759.6|11755.6|11752.8|11748.8|26
1646830250000|2022-03-09 12:50:50|11756.6|11752.6|11755.7|11751.7|11761.8|11757.8|11754|11749.7|23
1646830260000|2022-03-09 12:51:00|11755.1|11751.1|11754.7|11750.7|11761.9|11757.4|11754|11750.1|36
1646830270000|2022-03-09 12:51:10|11753|11750.2|11751.1|11747.1|11754.4|11750.2|11744.9|11740.9|59
1646830280000|2022-03-09 12:51:20|11750|11746|11748.1|11744.1|11750|11746|11747|11743.1|16
1646830290000|2022-03-09 12:51:30|11748.7|11744.7|11746.5|11743.7|11754|11746|11745|11739.7|50
1646830300000|2022-03-09 12:51:40|11745.9|11743.1|11749|11745|11752.5|11748.7|11745.9|11743.1|7
1646830310000|2022-03-09 12:51:50|11748.9|11746.1|11744.7|11736.7|11748.9|11746.1|11742|11736.7|35
1646830320000|2022-03-09 12:52:00|11745|11737|11724.1|11720.1|11745|11738.8|11724.1|11719.8|65
1646830330000|2022-03-09 12:52:10|11723.8|11719.8|11720.6|11716.6|11723.8|11719.8|11711.9|11707.3|110
1646830340000|2022-03-09 12:52:20|11721|11717|11724.4|11720.4|11725.9|11720.6|11719.9|11716.6|23
1646830350000|2022-03-09 12:52:30|11727.6|11719.6|11728.8|11724.8|11729|11725|11726.1|11719.6|10
1646830360000|2022-03-09 12:52:40|11728.6|11724.6|11730|11726|11734.5|11730.5|11727.5|11721.5|52
1646830370000|2022-03-09 12:52:50|11730.1|11727.3|11724.7|11720.7|11733.7|11729.7|11722.2|11719.4|213
1646830380000|2022-03-09 12:53:00|11725.6|11721.6|11733|11729|11733|11729|11723.5|11720.6|37
1646830390000|2022-03-09 12:53:10|11734.2|11730.2|11735.7|11731.7|11739.5|11735.5|11734.2|11730.2|28
1646830400000|2022-03-09 12:53:20|11736.4|11732.4|11734.5|11730.5|11747|11741.5|11734.5|11730.5|50
1646830410000|2022-03-09 12:53:30|11735.4|11731.4|11739|11735|11739.2|11735.2|11731.5|11727.5|13
1646830420000|2022-03-09 12:53:40|11738.9|11736.1|11746.8|11738.8|11748|11743|11738.2|11734.2|19
1646830430000|2022-03-09 12:53:50|11747|11739|11758.4|11754.4|11758.6|11754.6|11745.3|11739|59
1646830440000|2022-03-09 12:54:00|11758.2|11754.2|11762.9|11758.9|11766.4|11761.4|11753.4|11748.9|46
1646830450000|2022-03-09 12:54:10|11763.9|11759.9|11770.6|11766.6|11774.8|11768.6|11762.1|11758|98
1646830460000|2022-03-09 12:54:20|11770.3|11766.3|11732.5|11728.5|11773.4|11768.1|11732.2|11726.3|199
1646830470000|2022-03-09 12:54:30|11731.9|11727.9|11737.5|11733.5|11741.3|11737.3|11731.3|11727.3|50
1646830480000|2022-03-09 12:54:40|11737.2|11733.2|11746.8|11742.8|11752.1|11748.1|11737.2|11732.7|67
1646830490000|2022-03-09 12:54:50|11749.7|11741.7|11753.3|11749.3|11758|11753.8|11747.7|11741.7|44
1646830500000|2022-03-09 12:55:00|11752.3|11748.3|11748.2|11744.2|11752.6|11748.6|11747.6|11743.6|38
1646830510000|2022-03-09 12:55:10|11746|11743.2|11748.5|11744.5|11749.5|11745.5|11743.3|11739.3|34
1646830520000|2022-03-09 12:55:20|11748.3|11744.3|11745.9|11741.9|11749.8|11745.7|11741.6|11737.6|66
1646830530000|2022-03-09 12:55:30|11747.4|11739.4|11736.8|11732.8|11747.4|11739.6|11735.3|11731.3|43
1646830540000|2022-03-09 12:55:40|11737.3|11733.3|11729.1|11725.1|11737.3|11733.3|11726.8|11721.1|62
1646830550000|2022-03-09 12:55:50|11729.8|11725.8|11725.8|11721.8|11731.1|11726.9|11722.7|11718.1|47
1646830560000|2022-03-09 12:56:00|11726.1|11722.1|11726.9|11722.9|11731.4|11725.9|11722.6|11716.8|21
1646830570000|2022-03-09 12:56:10|11726.8|11722.8|11730.8|11726.8|11732.3|11728.3|11726.1|11722.1|17
1646830580000|2022-03-09 12:56:20|11730.5|11726.5|11742.9|11738.9|11742.9|11738.9|11729.3|11724|32
1646830590000|2022-03-09 12:56:30|11742.6|11738.6|11735.6|11731.6|11743.6|11739.6|11734.6|11729.3|26
1646830600000|2022-03-09 12:56:40|11725.3|11717.3|11699.7|11691.7|11725.3|11718.9|11696.5|11688.5|302
1646830610000|2022-03-09 12:56:50|11700.6|11692.6|11686.6|11678.6|11707|11702.1|11680.8|11674.6|319
1646830620000|2022-03-09 12:57:00|11684.8|11680.8|11675.2|11671.2|11693.3|11686.4|11663.1|11656.6|569
1646830630000|2022-03-09 12:57:10|11675.6|11671.6|11673.6|11665.6|11675.6|11671.6|11661.4|11656.5|196
1646830640000|2022-03-09 12:57:20|11673.4|11665.4|11682.5|11678.5|11684.3|11680.3|11670.2|11664.9|72
1646830650000|2022-03-09 12:57:30|11681.2|11677.2|11681.7|11677.7|11683.4|11680.1|11678.7|11674.7|24
1646830660000|2022-03-09 12:57:40|11681.2|11677.2|11681.4|11673.4|11684|11680.5|11667.7|11664.6|202
1646830670000|2022-03-09 12:57:50|11681.7|11673.7|11683|11679|11684.4|11680.5|11679.2|11673.4|28
1646830680000|2022-03-09 12:58:00|11682.4|11678.4|11678.4|11674.4|11686.3|11680|11675|11671|45
1646830690000|2022-03-09 12:58:10|11675.9|11673.1|11667.1|11663.1|11675.9|11673.1|11664.4|11658.9|72
1646830700000|2022-03-09 12:58:20|11667.5|11663.5|11672.6|11668.6|11675.3|11671.4|11667.5|11663.5|34
1646830710000|2022-03-09 12:58:30|11668.6|11660.6|11677.4|11673.4|11678.4|11674.4|11665.3|11660|49
1646830720000|2022-03-09 12:58:40|11676.9|11674.1|11690.7|11682.7|11696.4|11692|11673|11668|140
1646830730000|2022-03-09 12:58:50|11689.5|11685.5|11701.6|11697.6|11715.4|11708.2|11689.5|11685.5|79
1646830740000|2022-03-09 12:59:00|11702.7|11698.7|11715.3|11711.3|11716.8|11712|11702.7|11698.7|47
1646830750000|2022-03-09 12:59:10|11715.6|11711.6|11706|11702|11722.7|11716.8|11706|11702|51
1646830760000|2022-03-09 12:59:20|11705.7|11701.7|11692.5|11688.5|11706|11702|11691.8|11686|57
1646830770000|2022-03-09 12:59:30|11692.3|11688.3|11698.2|11694.2|11707|11703|11692|11688|65
1646830780000|2022-03-09 12:59:40|11698.6|11694.6|11711|11708.2|11713.5|11708.9|11698.6|11694.6|38
1646830790000|2022-03-09 12:59:50|11711.7|11708.9|11707.8|11699.8|11714.1|11710|11699.9|11694.5|32
1646830800000|2022-03-09 13:00:00|11708.1|11700.1|11690|11686|11711.6|11705.5|11686|11678.4|122
1646830810000|2022-03-09 13:00:10|11689.7|11685.7|11694.3|11691.5|11700.1|11693.9|11683.4|11678.4|72
1646830820000|2022-03-09 13:00:20|11695.1|11691.1|11690|11682|11699.4|11693.4|11684.7|11679.7|53
1646830830000|2022-03-09 13:00:30|11687.7|11683.7|11708.4|11700.4|11708.4|11703.3|11685.5|11681.5|45
1646830840000|2022-03-09 13:00:40|11706.2|11698.2|11723.4|11715.4|11724.4|11718.4|11701.3|11695.4|84
1646830850000|2022-03-09 13:00:50|11723.3|11715.3|11728.4|11720.4|11729.1|11723.3|11719.3|11712.9|56
1646830860000|2022-03-09 13:01:00|11727.8|11719.8|11701.5|11697.5|11727.8|11719.8|11698.2|11692.2|123
1646830870000|2022-03-09 13:01:10|11704.1|11696.1|11708|11700|11711.3|11705.8|11697.5|11691|57
1646830880000|2022-03-09 13:01:20|11707.8|11699.8|11709.1|11701.1|11713.8|11705.8|11705.5|11699.6|33
1646830890000|2022-03-09 13:01:30|11709.6|11701.6|11714.9|11710.9|11715|11710.9|11708.5|11701.6|56
1646830900000|2022-03-09 13:01:40|11718|11710|11722.5|11714.5|11725|11719.2|11717.9|11710|35
1646830910000|2022-03-09 13:01:50|11722.7|11714.7|11718.9|11710.9|11724.1|11718.5|11718.5|11710.9|18
1646830920000|2022-03-09 13:02:00|11719.4|11711.4|11712.3|11704.3|11720.4|11714.9|11710.8|11703.3|65
1646830930000|2022-03-09 13:02:10|11711.3|11707.3|11707|11699|11721.1|11714.1|11704.1|11697.6|64
1646830940000|2022-03-09 13:02:20|11706.6|11698.6|11716.3|11708.3|11716.3|11708.3|11706.2|11698.3|52
1646830950000|2022-03-09 13:02:30|11715.6|11707.6|11741.2|11733.2|11741.4|11733.9|11712.8|11706|126
1646830960000|2022-03-09 13:02:40|11741.4|11733.4|11739.6|11731.6|11742.7|11736.2|11734.9|11728.2|44
1646830970000|2022-03-09 13:02:50|11740.4|11732.4|11726.6|11718.6|11740.4|11732.4|11723.9|11717.5|53
1646830980000|2022-03-09 13:03:00|11726.4|11718.4|11712.4|11708.4|11726.6|11719.5|11711.6|11707.4|98
1646830990000|2022-03-09 13:03:10|11715.7|11707.7|11715.4|11711.4|11721.7|11713.9|11709.9|11703.9|100
1646831000000|2022-03-09 13:03:20|11715.7|11711.7|11722.5|11714.5|11722.5|11715.7|11713.7|11708.5|68
1646831010000|2022-03-09 13:03:30|11722.7|11714.7|11735.2|11727.2|11740.9|11734.9|11722.5|11714.5|108
1646831020000|2022-03-09 13:03:40|11735.6|11727.6|11736.7|11732.7|11742.1|11736|11732.7|11724.7|48
1646831030000|2022-03-09 13:03:50|11738.8|11730.8|11736.3|11728.3|11739.2|11734.5|11733.4|11727.9|53
1646831040000|2022-03-09 13:04:00|11736.9|11728.9|11717.2|11709.2|11736.9|11730.3|11713.4|11708.6|58
1646831050000|2022-03-09 13:04:10|11717.5|11709.5|11729.6|11721.6|11729.9|11724.1|11715.7|11709.2|58
1646831060000|2022-03-09 13:04:20|11726.4|11723.6|11730.6|11722.6|11730.6|11723.6|11725.8|11719.9|56
1646831070000|2022-03-09 13:04:30|11728.8|11724.8|11741.3|11737.3|11748.4|11742.4|11728.8|11724.8|68
1646831080000|2022-03-09 13:04:40|11741.8|11737.8|11765.3|11757.3|11765.3|11758.5|11740.3|11736.3|94
1646831090000|2022-03-09 13:04:50|11765.4|11757.4|11757.8|11753.8|11769.8|11761.8|11756.4|11751.4|131
1646831100000|2022-03-09 13:05:00|11757.4|11753.4|11759.1|11751.1|11759.6|11753.6|11747.5|11743.1|52
1646831110000|2022-03-09 13:05:10|11757.5|11753.5|11782.9|11774.9|11793|11786.5|11757.5|11752.3|192
1646831120000|2022-03-09 13:05:20|11782.7|11774.7|11785.2|11777.2|11787.7|11780.9|11775.9|11770|90
1646831130000|2022-03-09 13:05:30|11786.2|11778.2|11782.7|11774.7|11786.4|11780.2|11780.6|11772.7|50
1646831140000|2022-03-09 13:05:40|11780.9|11776.9|11787.8|11779.8|11787.8|11782.3|11779|11773.7|45
1646831150000|2022-03-09 13:05:50|11788|11780|11805|11801|11812.7|11805.2|11784.5|11776.5|141
1646831160000|2022-03-09 13:06:00|11804.9|11800.9|11805.4|11801.4|11805.4|11801.8|11796.9|11790.7|72
1646831170000|2022-03-09 13:06:10|11809|11801|11807.1|11799.1|11809.8|11801.8|11801.9|11796.1|101
1646831180000|2022-03-09 13:06:20|11806.8|11798.8|11803.5|11795.5|11808.8|11804.2|11795.6|11789|106
1646831190000|2022-03-09 13:06:30|11801.6|11793.6|11798.1|11790.1|11803.5|11797.3|11788.1|11781.1|133
1646831200000|2022-03-09 13:06:40|11799|11791|11800.5|11792.5|11803|11797|11795.6|11790|46
1646831210000|2022-03-09 13:06:50|11799|11795|11803.8|11795.8|11803.8|11797.3|11797|11791.8|51
1646831220000|2022-03-09 13:07:00|11804.4|11796.4|11796.3|11792.3|11808.2|11801.7|11796|11790.5|80
1646831230000|2022-03-09 13:07:10|11796.8|11792.8|11789.2|11785.2|11799.5|11793.7|11789.2|11783.7|39
1646831240000|2022-03-09 13:07:20|11789.1|11786.3|11779.1|11771.1|11791.9|11786.4|11775|11769.5|70
1646831250000|2022-03-09 13:07:30|11778.8|11770.8|11757.9|11749.9|11778.8|11770.8|11755.6|11749.9|105
1646831260000|2022-03-09 13:07:40|11759.2|11751.2|11766.4|11758.4|11767.4|11759.4|11754.7|11746.7|50
1646831270000|2022-03-09 13:07:50|11766.9|11758.9|11765.9|11757.9|11769.9|11761.9|11762.8|11756.5|15
1646831280000|2022-03-09 13:08:00|11765.6|11757.6|11742.7|11738.7|11768.9|11761.7|11742.7|11736.9|69
1646831290000|2022-03-09 13:08:10|11742.4|11738.4|11761.4|11753.4|11761.4|11753.4|11742.1|11736.6|131
1646831300000|2022-03-09 13:08:20|11760.9|11752.9|11758.9|11750.9|11760.9|11755.4|11754|11748.6|23
1646831310000|2022-03-09 13:08:30|11759.2|11751.2|11768.8|11764.8|11783.3|11777.1|11757.4|11751.2|211
1646831320000|2022-03-09 13:08:40|11770.3|11762.3|11778.3|11774.3|11778.7|11775.3|11765|11762|43
1646831330000|2022-03-09 13:08:50|11777.7|11773.7|11761.5|11757.5|11780.7|11775.1|11758.7|11752.5|35
1646831340000|2022-03-09 13:09:00|11761.2|11757.2|11772.9|11764.9|11777.9|11771.7|11761.2|11757.2|73
1646831350000|2022-03-09 13:09:10|11771.9|11763.9|11742.1|11734.1|11775.4|11769.9|11732|11724|296
1646831360000|2022-03-09 13:09:20|11742.4|11734.4|11766.6|11758.6|11772.9|11764.9|11742.4|11734.4|94
1646831370000|2022-03-09 13:09:30|11765.9|11757.9|11755.9|11753.1|11766.4|11760.9|11754.5|11747.3|126
1646831380000|2022-03-09 13:09:40|11756.1|11752.1|11767.9|11763.9|11772.1|11765.6|11754.6|11749.9|100
1646831390000|2022-03-09 13:09:50|11769.3|11761.3|11769.6|11765.6|11782.1|11774.6|11766.2|11760.1|72
1646831400000|2022-03-09 13:10:00|11768.6|11765.8|11757.5|11749.5|11772.1|11765.9|11756.2|11749.5|150
1646831410000|2022-03-09 13:10:10|11757.7|11749.7|11753.3|11745.3|11757.8|11749.8|11750.1|11744.6|58
1646831420000|2022-03-09 13:10:20|11753.1|11745.1|11746.1|11738.1|11753.3|11746.4|11743.5|11736|36
1646831430000|2022-03-09 13:10:30|11745.8|11737.8|11743.9|11735.9|11756.8|11751.9|11743.9|11735.9|66
1646831440000|2022-03-09 13:10:40|11743.5|11735.5|11741.6|11737.6|11745.9|11739.9|11740.7|11735.2|23
1646831450000|2022-03-09 13:10:50|11743.7|11735.7|11744.5|11740.5|11746.5|11741|11739.7|11734.7|63
1646831460000|2022-03-09 13:11:00|11746.4|11738.4|11742.2|11738.2|11757|11749.5|11742.2|11736.7|32
1646831470000|2022-03-09 13:11:10|11742.4|11738.4|11721.8|11713.8|11743.9|11739|11721.8|11713.8|82
1646831480000|2022-03-09 13:11:20|11722.1|11714.1|11732.1|11724.1|11734.3|11726.7|11715.8|11709.4|83
1646831490000|2022-03-09 13:11:30|11729.7|11721.7|11730.5|11726.5|11732.5|11726.5|11725.9|11718.6|21
1646831500000|2022-03-09 13:11:40|11731.2|11727.2|11739.9|11731.9|11743.2|11735.2|11731.2|11727.2|31
1646831510000|2022-03-09 13:11:50|11740|11732|11752.4|11744.4|11753|11747.2|11738.2|11731.9|43
1646831520000|2022-03-09 13:12:00|11750.5|11746.5|11744.3|11736.3|11752.4|11746.5|11740.5|11732.5|35
1646831530000|2022-03-09 13:12:10|11743.8|11735.8|11766.2|11762.2|11767.9|11762.2|11740.3|11732.3|84
1646831540000|2022-03-09 13:12:20|11767.9|11759.9|11757.5|11749.5|11768.2|11760.9|11754.2|11748.2|36
1646831550000|2022-03-09 13:12:30|11757.4|11749.4|11757.2|11749.2|11758|11750|11751.8|11746.2|14
1646831560000|2022-03-09 13:12:40|11756.7|11748.7|11752.7|11744.7|11756.7|11748.7|11750|11744.7|67
1646831570000|2022-03-09 13:12:50|11750.8|11746.8|11758.2|11750.2|11764|11756|11749.7|11744.7|24
1646831580000|2022-03-09 13:13:00|11758.3|11750.3|11738.3|11730.3|11758.7|11751.8|11734.8|11729.7|98
1646831590000|2022-03-09 13:13:10|11736.8|11728.8|11733.3|11725.3|11738.2|11730.8|11729.8|11723.2|51
1646831600000|2022-03-09 13:13:20|11731.5|11727.5|11731.9|11727.9|11734|11728.2|11728|11721.7|108
1646831610000|2022-03-09 13:13:30|11733.7|11725.7|11736.9|11728.9|11739.9|11732.2|11731.2|11725|24
1646831620000|2022-03-09 13:13:40|11736.7|11728.7|11734.4|11726.4|11739.9|11731.9|11727.1|11723.4|32
1646831630000|2022-03-09 13:13:50|11734.2|11726.2|11734|11726|11736.7|11730.9|11730.8|11724.3|7
1646831640000|2022-03-09 13:14:00|11731|11727|11728.2|11724.2|11732.5|11727.2|11728.2|11722|23
1646831650000|2022-03-09 13:14:10|11728|11724|11732.3|11724.3|11737.7|11729.7|11725.2|11721|42
1646831660000|2022-03-09 13:14:20|11730.5|11726.5|11742|11734|11742|11734.2|11729.8|11723.4|18
1646831670000|2022-03-09 13:14:30|11741.8|11733.8|11733.9|11725.9|11744.5|11736.5|11733.9|11725.9|28
1646831680000|2022-03-09 13:14:40|11733.6|11725.6|11726.7|11718.7|11734.6|11728.6|11724.7|11718.7|42
1646831690000|2022-03-09 13:14:50|11723.7|11719.7|11717.6|11709.6|11723.7|11719.8|11707.6|11701.9|98
1646831700000|2022-03-09 13:15:00|11717.9|11709.9|11708.7|11700.7|11717.9|11711.5|11706.7|11700.4|41
1646831710000|2022-03-09 13:15:10|11709.4|11701.4|11707.6|11699.6|11712.2|11704.2|11703.7|11698.1|33
1646831720000|2022-03-09 13:15:20|11707|11699|11701.9|11693.9|11707.1|11700.2|11701.2|11693.7|46
1646831730000|2022-03-09 13:15:30|11701.7|11693.7|11702.2|11694.2|11707.7|11701.2|11699.2|11693.4|22
1646831740000|2022-03-09 13:15:40|11702.1|11694.1|11700.2|11696.2|11702.2|11696.6|11700.2|11694.1|7
1646831750000|2022-03-09 13:15:50|11700.7|11696.7|11700.4|11696.4|11706.1|11698.1|11698.6|11693.7|17
1646831760000|2022-03-09 13:16:00|11699.7|11695.7|11705.2|11697.2|11707.1|11701.9|11699.7|11693.4|46
1646831770000|2022-03-09 13:16:10|11706.2|11698.2|11697.6|11693.6|11706.2|11698.9|11696.6|11690.6|29
1646831780000|2022-03-09 13:16:20|11698.7|11690.7|11700.4|11696.4|11702.1|11696.4|11696.9|11690.7|40
1646831790000|2022-03-09 13:16:30|11705.8|11697.8|11694.3|11691.5|11707.2|11700.7|11694.3|11690.7|111
1646831800000|2022-03-09 13:16:40|11697.5|11689.5|11710.2|11702.2|11710.4|11703.9|11695.7|11689.5|56
1646831810000|2022-03-09 13:16:50|11710.4|11702.4|11706.9|11698.9|11717.4|11709.4|11705.2|11698.4|52
1646831820000|2022-03-09 13:17:00|11706.4|11698.4|11691.9|11683.9|11711|11704.9|11689.4|11683.7|62
1646831830000|2022-03-09 13:17:10|11690.2|11686.2|11691.2|11687.2|11699.4|11691.4|11689.6|11683.2|39
1646831840000|2022-03-09 13:17:20|11695.7|11687.7|11689.5|11681.5|11696.5|11691.5|11685.5|11680.4|56
1646831850000|2022-03-09 13:17:30|11689.7|11681.7|11688.4|11680.4|11690.4|11684.2|11685.5|11680|41
1646831860000|2022-03-09 13:17:40|11687.9|11679.9|11689|11681|11692|11684.8|11684.7|11679.4|114
1646831870000|2022-03-09 13:17:50|11688.7|11680.7|11692.7|11684.7|11693|11685|11683.6|11679.7|42
1646831880000|2022-03-09 13:18:00|11692.5|11684.5|11690.5|11686.5|11696.5|11688.5|11688|11682.5|18
1646831890000|2022-03-09 13:18:10|11691|11687|11699.2|11691.2|11706.2|11699.2|11691|11686|72
1646831900000|2022-03-09 13:18:20|11698.2|11694.2|11703|11695|11711|11704.2|11698.2|11692.2|52
1646831910000|2022-03-09 13:18:30|11702.5|11694.5|11701.3|11693.3|11705.3|11697.6|11694|11687|76
1646831920000|2022-03-09 13:18:40|11701.5|11693.5|11698|11694|11706.8|11700.1|11697.2|11693.5|23
1646831930000|2022-03-09 13:18:50|11697.7|11694.9|11695.3|11687.3|11698.3|11694.9|11691.2|11684.5|23
1646831940000|2022-03-09 13:19:00|11692.9|11688.9|11701.8|11693.8|11709.2|11704.5|11691.2|11685|51
1646831950000|2022-03-09 13:19:10|11701.7|11693.7|11702|11698|11710.6|11705.5|11700.2|11693.7|50
1646831960000|2022-03-09 13:19:20|11701.8|11697.8|11719.5|11715.5|11722|11715.5|11700.2|11695|34
1646831970000|2022-03-09 13:19:30|11721.7|11713.7|11712.5|11704.5|11721.7|11713.7|11698.5|11692.5|69
1646831980000|2022-03-09 13:19:40|11712.1|11704.1|11692|11688|11712.1|11704.4|11690.5|11684.5|62
1646831990000|2022-03-09 13:19:50|11692.4|11688.4|11710|11702|11716.5|11708.5|11692.1|11688.1|78
1646832000000|2022-03-09 13:20:00|11709.6|11701.6|11698.8|11690.8|11709.6|11701.6|11697.2|11690.1|31
1646832010000|2022-03-09 13:20:10|11697.2|11693.2|11685.8|11681.8|11698.6|11693.2|11685.4|11679.3|64
1646832020000|2022-03-09 13:20:20|11685.5|11681.5|11692.3|11684.3|11694|11687.4|11685.5|11679.6|35
1646832030000|2022-03-09 13:20:30|11689.3|11685.3|11699.3|11691.3|11701|11694.5|11689|11681|36
1646832040000|2022-03-09 13:20:40|11697.1|11693.1|11700.3|11692.3|11710.8|11702.8|11697.1|11691.3|49
1646832050000|2022-03-09 13:20:50|11698.8|11690.8|11696.5|11688.5|11702|11695.6|11696|11688.3|33
1646832060000|2022-03-09 13:21:00|11696.8|11688.8|11692.8|11684.8|11697|11689|11683.5|11680.7|101
1646832070000|2022-03-09 13:21:10|11693.1|11685.1|11693.8|11685.8|11700.3|11694.1|11691.8|11685|40
1646832080000|2022-03-09 13:21:20|11693.5|11685.5|11704.8|11700.8|11707.3|11702.4|11691.8|11684.8|62
1646832090000|2022-03-09 13:21:30|11706.5|11702.5|11702.6|11694.6|11708.6|11702.5|11695.8|11688.1|26
1646832100000|2022-03-09 13:21:40|11702.8|11694.8|11690.1|11686.1|11707.8|11701.3|11690.1|11684|46
1646832110000|2022-03-09 13:21:50|11695.1|11687.1|11698.3|11690.3|11698.6|11691.3|11694.1|11686.1|11
1646832120000|2022-03-09 13:22:00|11699.7|11691.7|11703.6|11695.6|11706.1|11699.4|11693.8|11685.8|53
1646832130000|2022-03-09 13:22:10|11704.2|11696.2|11711.2|11703.2|11715.4|11709.4|11704|11696.2|123
1646832140000|2022-03-09 13:22:20|11712.2|11704.2|11721.7|11717.7|11721.7|11717.7|11710.4|11703.7|30
1646832150000|2022-03-09 13:22:30|11722.7|11714.7|11738.8|11734.8|11740.3|11734.8|11720.7|11713.9|103
1646832160000|2022-03-09 13:22:40|11738.6|11734.6|11736.5|11728.5|11740.1|11734.6|11731.7|11725.6|30
1646832170000|2022-03-09 13:22:50|11735.6|11727.6|11737.4|11729.4|11737.7|11731.7|11732.1|11725.3|29
1646832180000|2022-03-09 13:23:00|11735.9|11731.9|11739.2|11731.2|11744.9|11741.5|11735.9|11728.4|54
1646832190000|2022-03-09 13:23:10|11738.4|11730.4|11729|11721|11739.5|11731.5|11728.7|11720.7|25
1646832200000|2022-03-09 13:23:20|11728.7|11720.7|11728.2|11720.2|11734.6|11726.6|11726|11720|15
1646832210000|2022-03-09 13:23:30|11725.7|11721.7|11717.7|11709.7|11725.7|11721.7|11717.2|11709.2|34
1646832220000|2022-03-09 13:23:40|11716.8|11708.8|11717.9|11709.9|11718.2|11711|11710.7|11702.7|32
1646832230000|2022-03-09 13:23:50|11718.2|11710.2|11718.4|11710.4|11718.9|11711.7|11715.1|11708.1|8
1646832240000|2022-03-09 13:24:00|11720.7|11712.7|11730.8|11722.8|11731.3|11725.1|11715.4|11709.9|101
1646832250000|2022-03-09 13:24:10|11729.4|11725.4|11728.2|11724.2|11734.9|11726.9|11728.2|11722.5|77
1646832260000|2022-03-09 13:24:20|11727|11723.3|11703.2|11695.2|11728.2|11724.2|11703.2|11695.2|108
1646832270000|2022-03-09 13:24:30|11701.7|11697.7|11689.7|11681.7|11701.7|11698.2|11688.4|11680.4|137
1646832280000|2022-03-09 13:24:40|11689.9|11681.9|11684.5|11676.5|11691.9|11683.9|11684.5|11676.5|86
1646832290000|2022-03-09 13:24:50|11684.3|11676.3|11682.3|11678.3|11687.3|11679.3|11680.1|11674.1|121
1646832300000|2022-03-09 13:25:00|11683.3|11675.3|11700.8|11692.8|11702.3|11694.3|11683.3|11675.3|114
1646832310000|2022-03-09 13:25:10|11701|11693|11685.6|11681.6|11701|11693|11685.6|11681.1|34
1646832320000|2022-03-09 13:25:20|11687.8|11679.8|11681|11673|11690.1|11682.3|11677.8|11671.8|153
1646832330000|2022-03-09 13:25:30|11681.3|11673.3|11683.8|11679.8|11685.8|11680.5|11675|11668.3|174
1646832340000|2022-03-09 13:25:40|11684.8|11680.8|11694.5|11686.5|11696.1|11688.1|11684.8|11680.8|19
1646832350000|2022-03-09 13:25:50|11695.3|11687.3|11699.7|11695.7|11705.2|11698.7|11695.2|11687.2|53
1646832360000|2022-03-09 13:26:00|11701|11697|11694.2|11686.2|11701|11697|11691.7|11686|33
1646832370000|2022-03-09 13:26:10|11693.7|11685.7|11693.2|11685.2|11694|11688.7|11692|11685.2|7
1646832380000|2022-03-09 13:26:20|11692.6|11684.6|11685.8|11677.8|11692.6|11684.6|11679|11672.8|39
1646832390000|2022-03-09 13:26:30|11684|11680|11676|11672|11687.5|11680|11676|11669.8|58
1646832400000|2022-03-09 13:26:40|11677.8|11669.8|11680.9|11672.9|11681.2|11675.7|11675.4|11669.1|37
1646832410000|2022-03-09 13:26:50|11679|11675|11678.2|11670.2|11680.2|11675|11674.1|11669.5|39
1646832420000|2022-03-09 13:27:00|11678.5|11670.5|11699|11691|11700.3|11692.3|11676.4|11670|40
1646832430000|2022-03-09 13:27:10|11698.8|11690.8|11692.9|11684.9|11699.5|11691.5|11687|11680.5|30
1646832440000|2022-03-09 13:27:20|11690.4|11686.4|11693.9|11685.9|11704|11697.8|11690.4|11684.9|51
1646832450000|2022-03-09 13:27:30|11693.2|11685.2|11691.9|11683.9|11693.2|11686.7|11687.4|11681.6|64
1646832460000|2022-03-09 13:27:40|11692.3|11684.3|11693.9|11685.9|11703.9|11697.4|11691.4|11684.3|47
1646832470000|2022-03-09 13:27:50|11691.4|11687.4|11698.1|11690.1|11698.4|11690.4|11690.9|11686.1|9
1646832480000|2022-03-09 13:28:00|11696.4|11692.4|11693|11685|11698.6|11692.4|11689.4|11683.4|71
1646832490000|2022-03-09 13:28:10|11692.7|11684.7|11691.8|11687.8|11707.2|11699.9|11688.5|11684.2|58
1646832500000|2022-03-09 13:28:20|11694.9|11686.9|11694.4|11686.4|11696.4|11688.4|11691.8|11684.6|39
1646832510000|2022-03-09 13:28:30|11692.9|11684.9|11712.9|11704.9|11712.9|11706.7|11690.1|11683.9|56
1646832520000|2022-03-09 13:28:40|11712.7|11704.7|11693.4|11685.4|11712.7|11704.7|11687.8|11683.2|60
1646832530000|2022-03-09 13:28:50|11691.4|11687.4|11699.1|11691.1|11701.8|11695|11686|11678.6|76
1646832540000|2022-03-09 13:29:00|11696.6|11692.6|11689.1|11681.1|11698.3|11692.6|11687.3|11681.1|29
1646832550000|2022-03-09 13:29:10|11689.5|11681.5|11679|11675|11689.5|11682.1|11676|11671.1|54
1646832560000|2022-03-09 13:29:20|11678.6|11674.6|11673.3|11669.3|11680.8|11676|11672.4|11666.8|41
1646832570000|2022-03-09 13:29:30|11675|11667|11669|11665|11675|11668.3|11664.9|11659.4|82
1646832580000|2022-03-09 13:29:40|11668.3|11665.5|11664.6|11660.6|11669.9|11665.5|11663.3|11657.8|21
1646832590000|2022-03-09 13:29:50|11666|11658|11665.8|11657.8|11668.8|11663.9|11663.3|11656.8|57
1646832600000|2022-03-09 13:30:00|11664|11660|11679.7|11671.7|11682.4|11676.2|11657.6|11653.6|330
1646832610000|2022-03-09 13:30:10|11676.5|11672.5|11671.9|11667.9|11678.1|11672.8|11670.9|11664.9|25
1646832620000|2022-03-09 13:30:20|11675.4|11667.4|11659.5|11655.5|11675.7|11669.9|11659|11652.7|63
1646832630000|2022-03-09 13:30:30|11659|11655|11633.3|11625.3|11660|11655|11632.3|11625.3|545
1646832640000|2022-03-09 13:30:40|11632.1|11624.1|11601.1|11593.1|11632.1|11626.5|11599.3|11593.1|343
1646832650000|2022-03-09 13:30:50|11601.5|11593.5|11606.5|11598.5|11606.8|11598.8|11585.6|11577.6|236
1646832660000|2022-03-09 13:31:00|11606.7|11598.7|11602.7|11594.7|11617.4|11611.5|11593.4|11587.4|169
1646832670000|2022-03-09 13:31:10|11601.3|11597.3|11590.8|11582.8|11602.2|11598.2|11577.3|11572.6|155
1646832680000|2022-03-09 13:31:20|11575.3|11572.5|11568.5|11564.5|11584.2|11576.2|11567.8|11562.9|173
1646832690000|2022-03-09 13:31:30|11568.2|11564.2|11554.7|11550.7|11582.5|11574.5|11553.3|11548.9|297
1646832700000|2022-03-09 13:31:40|11556.9|11548.9|11544.2|11536.2|11567.2|11561.4|11539.3|11531.3|259
1646832710000|2022-03-09 13:31:50|11545.6|11537.6|11533.7|11525.7|11547.5|11540.4|11530.4|11524.9|167
1646832720000|2022-03-09 13:32:00|11533.9|11525.9|11504.2|11500.2|11541.9|11535.7|11503.7|11499.7|312
1646832730000|2022-03-09 13:32:10|11504.4|11500.4|11488.7|11480.7|11508.4|11502.1|11467.5|11459.7|399
1646832740000|2022-03-09 13:32:20|11488|11480|11525.8|11517.8|11531.3|11525.3|11482.1|11474.5|327
1646832750000|2022-03-09 13:32:30|11528.3|11520.3|11511.3|11503.3|11530|11522.2|11509.8|11501.8|200
1646832760000|2022-03-09 13:32:40|11510.8|11502.8|11498.5|11490.5|11520.7|11513.2|11491.6|11487.4|172
1646832770000|2022-03-09 13:32:50|11497.2|11489.2|11501.6|11493.6|11519.9|11511.9|11496|11488|162
1646832780000|2022-03-09 13:33:00|11501.7|11493.7|11517.9|11509.9|11518.2|11510.2|11492.1|11484.1|182
1646832790000|2022-03-09 13:33:10|11517.7|11509.7|11514.8|11506.8|11523.8|11519.6|11506.5|11498.5|141
1646832800000|2022-03-09 13:33:20|11515.1|11507.1|11512.3|11504.3|11518.2|11510.5|11508.1|11500.8|97
1646832810000|2022-03-09 13:33:30|11512|11504|11500.9|11492.9|11523.7|11515.7|11500.6|11492.6|78
1646832820000|2022-03-09 13:33:40|11497.3|11494.5|11517.8|11509.8|11524|11517.5|11494.1|11490|187
1646832830000|2022-03-09 13:33:50|11518|11510|11511.8|11503.8|11518|11510|11491.1|11485.6|292
1646832840000|2022-03-09 13:34:00|11512.3|11504.3|11516.6|11508.6|11522.9|11517.8|11507.1|11500.9|57
1646832850000|2022-03-09 13:34:10|11516.4|11508.4|11550.4|11542.4|11554.2|11548|11515|11508.4|440
1646832860000|2022-03-09 13:34:20|11548.9|11540.9|11562.5|11554.5|11564|11557.2|11547.9|11539.9|165
1646832870000|2022-03-09 13:34:30|11562.8|11554.8|11542.5|11534.5|11565.7|11557.7|11535.1|11528.6|163
1646832880000|2022-03-09 13:34:40|11541.6|11533.6|11535.9|11527.9|11541.6|11533.6|11531.4|11524.3|41
1646832890000|2022-03-09 13:34:50|11536.1|11528.1|11512.3|11504.3|11537.1|11529.1|11512.3|11504.3|85
1646832900000|2022-03-09 13:35:00|11511.9|11503.9|11489.2|11481.2|11514.5|11506.5|11488.1|11480.1|132
1646832910000|2022-03-09 13:35:10|11488.2|11484.2|11516.5|11508.5|11516.5|11508.5|11487.4|11479.4|243
1646832920000|2022-03-09 13:35:20|11516.4|11508.4|11507.6|11499.6|11534|11526|11507.1|11499.1|137
1646832930000|2022-03-09 13:35:30|11507|11499|11518.7|11510.7|11518.7|11510.8|11506.9|11499|87
1646832940000|2022-03-09 13:35:40|11519.7|11511.7|11547|11539|11552.7|11546.7|11519.7|11511.7|275
1646832950000|2022-03-09 13:35:50|11545|11537|11534.5|11526.5|11545|11537|11530.5|11523.8|70
1646832960000|2022-03-09 13:36:00|11533.8|11525.8|11534.5|11526.5|11538.5|11530.5|11530.2|11522.2|104
1646832970000|2022-03-09 13:36:10|11534.8|11526.8|11556.6|11548.6|11560.7|11552.7|11534.5|11526.8|170
1646832980000|2022-03-09 13:36:20|11556.4|11548.4|11563.4|11555.4|11563.9|11556.4|11548.4|11544.1|133
1646832990000|2022-03-09 13:36:30|11561.4|11557.4|11572.4|11564.4|11574|11571.2|11561.1|11555.6|236
1646833000000|2022-03-09 13:36:40|11572.7|11564.7|11566.6|11558.6|11579|11571.7|11564.3|11556.6|116
1646833010000|2022-03-09 13:36:50|11566.9|11558.9|11569.8|11561.8|11576.6|11568.9|11564.6|11556.6|133
1646833020000|2022-03-09 13:37:00|11569.6|11561.6|11576.8|11568.8|11579.5|11573.5|11565.6|11559.8|67
1646833030000|2022-03-09 13:37:10|11574.9|11570.9|11574.5|11566.5|11577.4|11571.4|11567.6|11562.4|49
1646833040000|2022-03-09 13:37:20|11575.6|11567.6|11580.6|11572.6|11582.1|11576.6|11572.6|11567.1|23
1646833050000|2022-03-09 13:37:30|11577.1|11573.1|11581.5|11573.5|11582.5|11576.3|11577|11569.5|38
1646833060000|2022-03-09 13:37:40|11582.1|11574.1|11574.9|11570.9|11584.8|11577.5|11574.9|11568.7|73
1646833070000|2022-03-09 13:37:50|11578.8|11570.8|11567.2|11559.2|11579.1|11572.7|11566.9|11558.9|61
1646833080000|2022-03-09 13:38:00|11567.1|11559.1|11526.7|11518.7|11572.2|11564.2|11526.7|11518.7|217
1646833090000|2022-03-09 13:38:10|11526.4|11518.4|11547.3|11539.3|11547.3|11539.3|11520.4|11514.6|162
1646833100000|2022-03-09 13:38:20|11548.1|11540.1|11564.1|11556.1|11564.1|11557.6|11545.9|11540.1|33
1646833110000|2022-03-09 13:38:30|11563.6|11559.6|11573.9|11565.9|11574.9|11566.9|11562.6|11556.1|69
1646833120000|2022-03-09 13:38:40|11571.6|11567.6|11586.9|11578.9|11589.2|11583.9|11571.6|11565.9|86
1646833130000|2022-03-09 13:38:50|11585.5|11577.5|11585.7|11577.7|11587.2|11581.3|11577.7|11571.7|46
1646833140000|2022-03-09 13:39:00|11585.8|11577.8|11595.7|11587.7|11613.5|11605.5|11585.8|11577.8|186
1646833150000|2022-03-09 13:39:10|11594|11590|11587.8|11579.8|11595|11591|11583|11577.7|88
1646833160000|2022-03-09 13:39:20|11589|11581|11584.8|11576.8|11590|11582.1|11584|11576.8|72
1646833170000|2022-03-09 13:39:30|11585.3|11577.3|11572|11564|11585.3|11578.3|11570|11562.3|52
1646833180000|2022-03-09 13:39:40|11572.3|11564.3|11551.6|11547.6|11572.3|11564.3|11545.9|11539.5|86
1646833190000|2022-03-09 13:39:50|11552.9|11544.9|11552.8|11544.8|11557.3|11549.3|11549|11541|48
1646833200000|2022-03-09 13:40:00|11553.2|11545.2|11575.6|11567.6|11576.4|11570.9|11550.9|11542.9|126
1646833210000|2022-03-09 13:40:10|11575.4|11567.4|11580.9|11572.9|11581.9|11574.8|11573.9|11566.4|20
1646833220000|2022-03-09 13:40:20|11579.9|11571.9|11577.7|11569.7|11581.5|11573.5|11569.9|11564.2|56
1646833230000|2022-03-09 13:40:30|11577.4|11569.4|11568.5|11560.5|11580.7|11572.7|11559.2|11551.2|76
1646833240000|2022-03-09 13:40:40|11564.8|11556.8|11549|11545|11567.2|11559.2|11548.9|11540.9|93
1646833250000|2022-03-09 13:40:50|11551.2|11543.2|11567.6|11559.6|11567.6|11559.6|11549|11542.8|49
1646833260000|2022-03-09 13:41:00|11568.2|11560.2|11566.4|11558.4|11577.8|11571.2|11565.5|11558.2|62
1646833270000|2022-03-09 13:41:10|11566|11558|11567.7|11559.7|11568.2|11562.2|11551.5|11545.7|55
1646833280000|2022-03-09 13:41:20|11567.9|11559.9|11564.8|11556.8|11569.9|11561.9|11561.3|11553.3|34
1646833290000|2022-03-09 13:41:30|11563.8|11555.8|11566.5|11562.5|11569.3|11562.5|11561.8|11553.8|33
1646833300000|2022-03-09 13:41:40|11568.7|11560.7|11578.5|11570.5|11580.3|11574.2|11568.5|11560.7|57
1646833310000|2022-03-09 13:41:50|11577.3|11569.3|11570.5|11562.5|11577.5|11570.2|11565.2|11558.7|44
1646833320000|2022-03-09 13:42:00|11570.3|11562.3|11571.5|11563.5|11572.4|11566.8|11561.5|11555.5|39
1646833330000|2022-03-09 13:42:10|11571.7|11563.7|11554.8|11550.8|11572|11565.8|11553.8|11548.3|35
1646833340000|2022-03-09 13:42:20|11558|11550|11533.3|11525.3|11558.8|11553.5|11530.9|11524.9|153
1646833350000|2022-03-09 13:42:30|11532|11524|11536.5|11528.5|11537.5|11529.8|11524.8|11518.6|118
1646833360000|2022-03-09 13:42:40|11537|11529|11538.2|11530.2|11540|11534.5|11532.5|11527|37
1646833370000|2022-03-09 13:42:50|11538|11530|11543.3|11535.3|11543.5|11537.1|11530.5|11524.8|36
1646833380000|2022-03-09 13:43:00|11543.8|11535.8|11549.2|11541.2|11551.7|11543.9|11539.2|11533.7|38
1646833390000|2022-03-09 13:43:10|11549|11541|11554.1|11550.1|11558.4|11552.2|11544.2|11538|119
1646833400000|2022-03-09 13:43:20|11553|11550.2|11551.6|11543.6|11555.7|11550.5|11544.6|11537.6|30
1646833410000|2022-03-09 13:43:30|11551.9|11543.9|11568.1|11560.1|11570.1|11564.5|11551.9|11543.9|57
1646833420000|2022-03-09 13:43:40|11567.9|11559.9|11555.8|11547.8|11572.4|11566.6|11551.9|11543.9|44
1646833430000|2022-03-09 13:43:50|11555.4|11547.4|11569.6|11561.6|11569.6|11561.6|11552.2|11547.4|34
1646833440000|2022-03-09 13:44:00|11569.3|11561.3|11550.1|11542.1|11569.6|11562.6|11550.1|11542.1|31
1646833450000|2022-03-09 13:44:10|11548.5|11544.5|11549.1|11541.1|11556.9|11548.9|11541.1|11533.1|41
1646833460000|2022-03-09 13:44:20|11547|11544.2|11557.4|11549.4|11557.9|11551.9|11545.6|11537.6|31
1646833470000|2022-03-09 13:44:30|11555.1|11551.1|11552.6|11544.6|11555.1|11551.1|11545.6|11540.3|28
1646833480000|2022-03-09 13:44:40|11552.7|11544.7|11570.1|11562.1|11570.1|11564|11552.7|11544.7|48
1646833490000|2022-03-09 13:44:50|11569.7|11561.7|11573.1|11565.1|11574.6|11566.6|11566.7|11561.1|40
1646833500000|2022-03-09 13:45:00|11573.6|11565.6|11569.9|11561.9|11577.7|11572.1|11569.1|11561.9|62
1646833510000|2022-03-09 13:45:10|11567.2|11563.2|11568.9|11560.9|11570.4|11563.2|11559.9|11554.4|30
1646833520000|2022-03-09 13:45:20|11568.7|11560.7|11580.1|11572.1|11580.4|11572.4|11565.2|11557.7|38
1646833530000|2022-03-09 13:45:30|11577.5|11573.5|11570.2|11562.2|11577.5|11573.5|11567.2|11561.4|15
1646833540000|2022-03-09 13:45:40|11569.7|11561.7|11568.4|11560.4|11569.7|11564.6|11565.9|11560|10
1646833550000|2022-03-09 13:45:50|11568.9|11560.9|11560.2|11552.2|11570.2|11563.5|11560.2|11552.2|17
1646833560000|2022-03-09 13:46:00|11559.7|11551.7|11559.7|11551.7|11562.2|11554.5|11548.4|11540.4|63
1646833570000|2022-03-09 13:46:10|11560.5|11552.5|11554.2|11546.2|11562.7|11555.7|11552.2|11544.4|16
1646833580000|2022-03-09 13:46:20|11554|11546|11550.9|11542.9|11554|11546|11546.9|11540.2|14
1646833590000|2022-03-09 13:46:30|11550.1|11542.1|11550.4|11542.4|11551.4|11545.1|11544|11538|43
1646833600000|2022-03-09 13:46:40|11551|11543|11563.9|11555.9|11563.9|11555.9|11543.9|11539.9|119
1646833610000|2022-03-09 13:46:50|11564.3|11556.3|11570.4|11562.4|11570.9|11562.9|11560.4|11552.4|51
1646833620000|2022-03-09 13:47:00|11573.2|11565.2|11556.1|11548.1|11574.4|11567.3|11551.2|11543.2|66
1646833630000|2022-03-09 13:47:10|11554.8|11550.8|11557.1|11549.1|11560.9|11552.9|11554.8|11546.9|16
1646833640000|2022-03-09 13:47:20|11556.9|11548.9|11551.4|11543.4|11556.9|11548.9|11547.7|11542.7|16
1646833650000|2022-03-09 13:47:30|11551.2|11543.2|11553.1|11545.1|11554.8|11546.9|11549.9|11543.2|56
1646833660000|2022-03-09 13:47:40|11552.8|11544.8|11569|11561|11570.5|11562.5|11551.3|11543.3|31
1646833670000|2022-03-09 13:47:50|11569.2|11561.2|11565.2|11557.2|11569.5|11561.5|11560.4|11554.4|95
1646833680000|2022-03-09 13:48:00|11565.4|11557.4|11559.1|11551.1|11565.4|11557.4|11556.1|11549.7|21
1646833690000|2022-03-09 13:48:10|11558.9|11550.9|11560.2|11552.2|11560.7|11553.4|11550.7|11545.2|30
1646833700000|2022-03-09 13:48:20|11561.2|11553.2|11556.6|11548.6|11561.2|11554.7|11553.4|11548.6|13
1646833710000|2022-03-09 13:48:30|11556.7|11548.7|11553.1|11545.1|11556.7|11548.7|11549.6|11541.6|30
1646833720000|2022-03-09 13:48:40|11552.9|11544.9|11551.5|11543.5|11553.5|11547.1|11549.4|11542.5|8
1646833730000|2022-03-09 13:48:50|11551.9|11543.9|11547.7|11539.7|11551.9|11545.3|11541.5|11536.1|54
1646833740000|2022-03-09 13:49:00|11548.2|11540.2|11563.9|11555.9|11564.2|11558|11548.2|11540.2|43
1646833750000|2022-03-09 13:49:10|11565.5|11557.5|11552.4|11548.4|11569.5|11563.7|11552.4|11546.2|47
1646833760000|2022-03-09 13:49:20|11552.7|11548.7|11552.4|11548.4|11556.2|11549.5|11551.7|11546|123
1646833770000|2022-03-09 13:49:30|11552.1|11548.1|11530.4|11522.4|11553.9|11548.1|11528|11522.1|154
1646833780000|2022-03-09 13:49:40|11529.8|11521.8|11515.2|11507.2|11533.3|11527.4|11509.7|11504.4|101
1646833790000|2022-03-09 13:49:50|11514.9|11506.9|11528.6|11520.6|11534.3|11526.3|11512.7|11506.6|90
1646833800000|2022-03-09 13:50:00|11526.5|11518.5|11523.2|11515.2|11526.5|11520.3|11520.7|11514.5|23
1646833810000|2022-03-09 13:50:10|11522.2|11518.2|11511|11503|11523.2|11518.6|11508|11502.5|78
1646833820000|2022-03-09 13:50:20|11510.7|11502.7|11519|11511|11522.5|11516|11503.7|11497.8|232
1646833830000|2022-03-09 13:50:30|11518.5|11510.5|11517.8|11509.8|11521.8|11515.9|11515.7|11509.8|48
1646833840000|2022-03-09 13:50:40|11515.7|11511.7|11509.7|11501.7|11519.5|11511.7|11508.7|11500.7|57
1646833850000|2022-03-09 13:50:50|11509.8|11501.8|11499.3|11491.3|11510.3|11502.3|11493.6|11488.1|239
1646833860000|2022-03-09 13:51:00|11499.1|11491.1|11492.6|11488.6|11502.2|11494.2|11492|11485.5|51
1646833870000|2022-03-09 13:51:10|11494.1|11486.1|11487.1|11479.1|11495|11488.1|11482|11477.2|101
1646833880000|2022-03-09 13:51:20|11485.6|11481.6|11490.7|11482.7|11497.7|11490.9|11484.1|11479.1|64
1646833890000|2022-03-09 13:51:30|11490.1|11482.1|11493.9|11485.9|11494.4|11488.1|11482.6|11479.7|44
1646833900000|2022-03-09 13:51:40|11494.4|11486.4|11494.9|11486.9|11500.2|11492.9|11491.2|11485|50
1646833910000|2022-03-09 13:51:50|11493.9|11489.9|11513.8|11505.8|11517.5|11510.7|11493.9|11487.9|120
1646833920000|2022-03-09 13:52:00|11513.7|11505.7|11529.6|11525.6|11531.1|11525.6|11496.5|11488.5|112
1646833930000|2022-03-09 13:52:10|11530|11526|11538.5|11530.5|11541.5|11535|11527.1|11522|124
1646833940000|2022-03-09 13:52:20|11538.8|11530.8|11533|11525|11548.5|11540.5|11528.6|11522.1|77
1646833950000|2022-03-09 13:52:30|11533.3|11525.3|11521.1|11513.1|11536.6|11533.4|11520.8|11512.8|68
1646833960000|2022-03-09 13:52:40|11519.5|11515.5|11536.9|11532.9|11538.1|11532.9|11516.6|11510.5|55
1646833970000|2022-03-09 13:52:50|11539.8|11531.8|11541.3|11537.3|11547|11539|11536.3|11529.3|61
1646833980000|2022-03-09 13:53:00|11541|11537|11524.9|11516.9|11541.6|11537|11524.6|11516.9|30
1646833990000|2022-03-09 13:53:10|11524.6|11516.6|11532.8|11524.8|11533.4|11525.4|11519.8|11514.8|54
1646834000000|2022-03-09 13:53:20|11531.2|11527.2|11527.8|11519.8|11534.2|11527.2|11523|11518.4|30
1646834010000|2022-03-09 13:53:30|11523.9|11519.9|11515.6|11511.6|11531.9|11526.6|11515.4|11510.7|93
1646834020000|2022-03-09 13:53:40|11515.7|11511.7|11506.3|11498.3|11519.3|11512.7|11501.6|11496.8|92
1646834030000|2022-03-09 13:53:50|11506.1|11498.1|11508.4|11500.4|11509.4|11504.1|11505.1|11497.7|56
1646834040000|2022-03-09 13:54:00|11506.3|11502.3|11510.3|11502.3|11511.4|11503.4|11505.1|11499.3|27
1646834050000|2022-03-09 13:54:10|11510.4|11502.4|11515.4|11507.4|11515.4|11507.5|11506.2|11500.9|70
1646834060000|2022-03-09 13:54:20|11513.6|11509.6|11509|11501|11515.7|11509.6|11506.2|11500|100
1646834070000|2022-03-09 13:54:30|11507.2|11503.2|11509.7|11501.7|11511.8|11504.5|11503.3|11495.3|106
1646834080000|2022-03-09 13:54:40|11507.8|11503.8|11509.3|11501.3|11511.7|11503.8|11498.8|11493.7|100
1646834090000|2022-03-09 13:54:50|11509.8|11501.8|11512.6|11504.6|11513.2|11507.2|11505.2|11499.7|29
1646834100000|2022-03-09 13:55:00|11512|11504|11499.8|11495.8|11512|11504|11498.9|11495.8|49
1646834110000|2022-03-09 13:55:10|11501.6|11493.6|11499.8|11495.8|11502|11496.7|11497.2|11490.8|53
1646834120000|2022-03-09 13:55:20|11501.6|11493.6|11493.1|11489.1|11501.6|11495.8|11490.6|11485|142
1646834130000|2022-03-09 13:55:30|11493.5|11489.5|11502.1|11498.1|11505.6|11498.1|11489|11481|153
1646834140000|2022-03-09 13:55:40|11504.3|11496.3|11518|11510|11519.3|11511.3|11497.7|11492.3|70
1646834150000|2022-03-09 13:55:50|11514.8|11506.8|11522.6|11514.6|11530.5|11522.5|11511.1|11505.5|85
1646834160000|2022-03-09 13:56:00|11523|11515|11516.5|11512.5|11523.3|11517.1|11514.8|11509|90
1646834170000|2022-03-09 13:56:10|11518.5|11514.5|11509.6|11501.6|11521.8|11514.5|11506.1|11501.1|50
1646834180000|2022-03-09 13:56:20|11504.6|11500.6|11502|11494|11508.1|11501|11501.8|11494|45
1646834190000|2022-03-09 13:56:30|11500.6|11496.6|11499.8|11495.8|11504|11498.3|11499.8|11494|35
1646834200000|2022-03-09 13:56:40|11499.6|11495.6|11497.1|11489.1|11501.6|11495.8|11495.1|11488.1|112
1646834210000|2022-03-09 13:56:50|11497.3|11489.3|11486.4|11482.4|11497.3|11491.5|11486.1|11480.6|153
1646834220000|2022-03-09 13:57:00|11486.6|11482.6|11485.3|11481.3|11491.3|11486.4|11478.8|11474.6|259
1646834230000|2022-03-09 13:57:10|11487.9|11479.9|11513.7|11505.7|11513.7|11506.2|11486.1|11479.9|115
1646834240000|2022-03-09 13:57:20|11513.5|11505.5|11502.2|11498.2|11516.1|11509.2|11501|11495.4|39
1646834250000|2022-03-09 13:57:30|11501.7|11497.7|11506.2|11498.2|11511.2|11506|11501.7|11497|76
1646834260000|2022-03-09 13:57:40|11507.5|11499.5|11502.2|11498.2|11514|11508.2|11502.2|11498.2|55
1646834270000|2022-03-09 13:57:50|11503|11499|11500.5|11496.5|11506.3|11500.8|11500.2|11494.3|47
1646834280000|2022-03-09 13:58:00|11500.1|11496.1|11495.8|11487.8|11501.6|11496.1|11489.7|11485.8|143
1646834290000|2022-03-09 13:58:10|11496.4|11488.4|11487.8|11483.8|11497.3|11491|11487.8|11482.3|41
1646834300000|2022-03-09 13:58:20|11487.6|11483.6|11505.7|11501.7|11507.4|11502.2|11484.3|11476.3|138
1646834310000|2022-03-09 13:58:30|11506.2|11503.4|11503.4|11495.4|11509.2|11503.4|11500.9|11494.2|52
1646834320000|2022-03-09 13:58:40|11502.7|11494.7|11486.9|11478.9|11502.7|11495.1|11484.4|11478.9|214
1646834330000|2022-03-09 13:58:50|11488.2|11480.2|11500|11492|11500|11493.4|11487.3|11479.9|44
1646834340000|2022-03-09 13:59:00|11499.7|11491.7|11495|11487|11500|11494.7|11492.9|11487|55
1646834350000|2022-03-09 13:59:10|11493.4|11489.4|11495.3|11487.3|11500.2|11492.2|11493.4|11487|36
1646834360000|2022-03-09 13:59:20|11495.5|11487.5|11493.1|11485.1|11496.3|11488.8|11489.1|11483.3|21
1646834370000|2022-03-09 13:59:30|11492.8|11484.8|11502.7|11494.7|11503.2|11497.4|11492.1|11484.5|48
1646834380000|2022-03-09 13:59:40|11502.9|11494.9|11516.3|11508.3|11525.2|11517.4|11499.8|11493.6|96
1646834390000|2022-03-09 13:59:50|11514.2|11510.2|11515.5|11507.5|11517.4|11511.9|11510.5|11502.9|62
1646834400000|2022-03-09 14:00:00|11515.3|11507.3|11499.1|11495.1|11515.3|11507.3|11496.4|11488.4|494
1646834410000|2022-03-09 14:00:10|11498.6|11494.6|11495.7|11487.7|11509.3|11501.3|11490.4|11483.2|275
1646834420000|2022-03-09 14:00:20|11495.2|11487.2|11492.5|11488.5|11497.1|11492.2|11484.8|11481.2|171
1646834430000|2022-03-09 14:00:30|11492.3|11488.3|11503|11499|11508.5|11504.4|11490.9|11487.5|237
1646834440000|2022-03-09 14:00:40|11502.7|11498.7|11525|11517|11547.4|11541.2|11502.7|11498.7|401
1646834450000|2022-03-09 14:00:50|11522.8|11518.8|11540.5|11536.5|11546.3|11541|11522|11515|232
1646834460000|2022-03-09 14:01:00|11542.7|11534.7|11556.8|11548.8|11563.7|11558.2|11535.4|11532|356
1646834470000|2022-03-09 14:01:10|11555.1|11551.1|11534.7|11530.7|11556.8|11552.3|11532.8|11528|252
1646834480000|2022-03-09 14:01:20|11533|11530.2|11543.9|11539.9|11552.2|11544.2|11532.9|11526.8|225
1646834490000|2022-03-09 14:01:30|11544.5|11540.5|11534.7|11530.7|11554|11546.5|11534.7|11530.3|91
1646834500000|2022-03-09 14:01:40|11537.2|11534.4|11530.3|11522.3|11543.1|11540.1|11528.5|11522.3|114
1646834510000|2022-03-09 14:01:50|11528.5|11524.5|11523.3|11515.3|11536.8|11532.8|11520.5|11515|95
1646834520000|2022-03-09 14:02:00|11522.7|11514.7|11505.1|11497.1|11523|11517.6|11500.5|11495.6|125
1646834530000|2022-03-09 14:02:10|11502.1|11499.3|11499.3|11495.3|11511.7|11504.6|11499.3|11495.3|76
1646834540000|2022-03-09 14:02:20|11499.1|11495.1|11526.8|11518.8|11528.6|11523.8|11498.3|11494.3|170
1646834550000|2022-03-09 14:02:30|11526.5|11518.5|11514.2|11510.2|11526.5|11520.2|11507.9|11501|126
1646834560000|2022-03-09 14:02:40|11513.4|11509.4|11500.5|11496.5|11514.7|11509.4|11500.5|11496.5|104
1646834570000|2022-03-09 14:02:50|11500.3|11496.3|11533.8|11529.8|11533.8|11530|11498.2|11495|151
1646834580000|2022-03-09 14:03:00|11533.1|11529.1|11531.9|11527.9|11538.5|11533.4|11523.4|11516.9|149
1646834590000|2022-03-09 14:03:10|11531.5|11528.7|11508.3|11504.3|11536.1|11531.2|11508.3|11502.6|114
1646834600000|2022-03-09 14:03:20|11507.8|11503.8|11515.1|11507.1|11517.3|11513.3|11506.8|11501.3|114
1646834610000|2022-03-09 14:03:30|11514.9|11506.9|11504.1|11500.1|11514.9|11507|11501.6|11496.6|72
1646834620000|2022-03-09 14:03:40|11506.3|11502.3|11507.3|11499.3|11511.3|11507.7|11501.2|11494.9|89
1646834630000|2022-03-09 14:03:50|11504.1|11501.3|11494.9|11490.9|11505.9|11501.3|11494.5|11489.9|48
1646834640000|2022-03-09 14:04:00|11494.7|11490.7|11479.2|11471.2|11494.7|11490.7|11471.4|11467.2|226
1646834650000|2022-03-09 14:04:10|11477.2|11473.2|11475.1|11467.1|11479.8|11474.3|11473.2|11467.1|68
1646834660000|2022-03-09 14:04:20|11471.1|11468.3|11448.1|11440.1|11474.8|11468.3|11442.6|11435.7|473
1646834670000|2022-03-09 14:04:30|11446.6|11442.6|11435.4|11431.4|11450.5|11443.3|11435.4|11431.2|240
1646834680000|2022-03-09 14:04:40|11435.6|11431.6|11434.6|11430.6|11441.1|11435.4|11414.9|11407.9|325
1646834690000|2022-03-09 14:04:50|11432.8|11430|11437.3|11433.3|11450.7|11446.7|11417.2|11409.2|417
1646834700000|2022-03-09 14:05:00|11437|11433|11448.9|11440.9|11448.9|11440.9|11430|11423.2|134
1646834710000|2022-03-09 14:05:10|11448.7|11440.7|11467.6|11459.6|11468.5|11462.3|11441.5|11434.7|269
1646834720000|2022-03-09 14:05:20|11469.2|11461.2|11464.6|11460.6|11486.6|11480.5|11460.9|11455.6|249
1646834730000|2022-03-09 14:05:30|11465.8|11463|11469.2|11461.2|11482.6|11478.2|11463.7|11458|156
1646834740000|2022-03-09 14:05:40|11467.1|11463.1|11476.2|11468.2|11476.6|11471.7|11464.1|11457.2|115
1646834750000|2022-03-09 14:05:50|11474.6|11466.6|11466.2|11458.2|11486.2|11482.7|11463.9|11457.7|122
1646834760000|2022-03-09 14:06:00|11466.6|11458.6|11489.1|11485.1|11494.6|11489.3|11462.1|11457.9|149
1646834770000|2022-03-09 14:06:10|11489.5|11486.7|11479.8|11477|11492.6|11488|11479.5|11473.2|88
1646834780000|2022-03-09 14:06:20|11480.6|11476.6|11477.9|11469.9|11481.9|11477.1|11467.1|11460.9|201
1646834790000|2022-03-09 14:06:30|11474.7|11471.9|11470.7|11466.7|11477.3|11472.5|11465.8|11461.9|100
1646834800000|2022-03-09 14:06:40|11472.2|11464.2|11472.7|11468.7|11472.9|11468.9|11457.8|11451.9|180
1646834810000|2022-03-09 14:06:50|11471.9|11467.9|11482.2|11474.2|11482.2|11475.7|11460|11454.5|134
1646834820000|2022-03-09 14:07:00|11482.7|11478.7|11495.9|11487.9|11496.2|11492.2|11479.7|11474.5|146
1646834830000|2022-03-09 14:07:10|11494.2|11490.2|11474.7|11470.7|11494.9|11490.9|11466.9|11461.9|109
1646834840000|2022-03-09 14:07:20|11473.1|11470.3|11469|11465|11473.2|11470.3|11464.4|11458.9|118
1646834850000|2022-03-09 14:07:30|11469.4|11465.4|11473.9|11465.9|11481.8|11477.3|11469.4|11463.9|87
1646834860000|2022-03-09 14:07:40|11471.7|11467.7|11472.5|11464.5|11478|11470.3|11469.5|11461.5|108
1646834870000|2022-03-09 14:07:50|11472.7|11464.7|11467.4|11459.4|11473.7|11469.4|11464.1|11457.9|105
1646834880000|2022-03-09 14:08:00|11467.1|11459.1|11448.3|11440.3|11477.3|11471.3|11430.2|11424.8|603
1646834890000|2022-03-09 14:08:10|11447.2|11439.2|11424.5|11416.5|11452.1|11446.9|11421.7|11415.7|218
1646834900000|2022-03-09 14:08:20|11422.9|11420.1|11400.8|11396.8|11437.7|11430.9|11398.2|11391.8|477
1646834910000|2022-03-09 14:08:30|11403.2|11399.2|11409.9|11401.9|11430.4|11424.4|11398.2|11391.6|391
1646834920000|2022-03-09 14:08:40|11410.5|11402.5|11394.9|11392.1|11414.7|11406.7|11389.4|11384|211
1646834930000|2022-03-09 14:08:50|11395.7|11391.7|11380.8|11376.8|11410.4|11403.6|11371.2|11365.2|390
1646834940000|2022-03-09 14:09:00|11374.7|11370.7|11415.7|11407.7|11424.5|11416.5|11374.2|11370.2|350
1646834950000|2022-03-09 14:09:10|11414.3|11410.3|11415.4|11411.4|11440.1|11432.1|11407.8|11403.1|247
1646834960000|2022-03-09 14:09:20|11414.2|11410.2|11380.2|11372.2|11414.3|11410.2|11375.5|11369.7|301
1646834970000|2022-03-09 14:09:30|11379.2|11371.2|11356.1|11352.1|11385.1|11380.8|11347.4|11343.4|419
1646834980000|2022-03-09 14:09:40|11358.8|11350.8|11322.3|11314.3|11360.4|11356.4|11315.8|11310|619
1646834990000|2022-03-09 14:09:50|11320.2|11312.2|11348.9|11340.9|11356|11348.3|11312.6|11309.8|500
1646835000000|2022-03-09 14:10:00|11347.4|11339.4|11389.2|11381.2|11389.4|11381.4|11341.7|11335.9|327
1646835010000|2022-03-09 14:10:10|11387.8|11383.8|11389.3|11381.3|11393|11388.8|11356.4|11350.3|195
1646835020000|2022-03-09 14:10:20|11390|11382|11381.2|11373.2|11392.3|11384.3|11374.7|11370.7|263
1646835030000|2022-03-09 14:10:30|11381.7|11377.7|11362|11358|11382.8|11377.7|11357.8|11349.8|388
1646835040000|2022-03-09 14:10:40|11362.3|11358.3|11374.9|11370.9|11377.5|11370.9|11353.3|11346.5|316
1646835050000|2022-03-09 14:10:50|11367.2|11363.2|11340.8|11332.8|11375.2|11369.8|11337.1|11331.1|253
1646835060000|2022-03-09 14:11:00|11340.1|11332.1|11361.5|11357.5|11364.9|11360.4|11338.6|11331.9|125
1646835070000|2022-03-09 14:11:10|11361.7|11357.7|11351.1|11347.1|11364.1|11360.9|11350.2|11344.3|91
1646835080000|2022-03-09 14:11:20|11351.4|11347.4|11337.4|11333.4|11357.3|11349.5|11335.4|11330.2|172
1646835090000|2022-03-09 14:11:30|11339.2|11331.2|11371.6|11363.6|11377.3|11370.8|11337.2|11331.2|407
1646835100000|2022-03-09 14:11:40|11370.9|11362.9|11379.8|11375.8|11384.9|11379.1|11369.1|11362.9|130
1646835110000|2022-03-09 14:11:50|11381.4|11377.4|11373.6|11369.6|11384.8|11378.8|11370.6|11366.6|130
1646835120000|2022-03-09 14:12:00|11374.1|11370.1|11372.7|11368.7|11380.3|11373.7|11366|11358|175
1646835130000|2022-03-09 14:12:10|11371.9|11367.9|11391.1|11387.1|11395|11390.1|11367.9|11363.7|176
1646835140000|2022-03-09 14:12:20|11386.6|11383.8|11382.5|11378.5|11394.3|11389.5|11378.6|11372.3|169
1646835150000|2022-03-09 14:12:30|11384.7|11376.7|11393.3|11385.3|11394.3|11386.8|11373.1|11367.6|160
1646835160000|2022-03-09 14:12:40|11391.1|11387.1|11383.3|11375.3|11393.1|11387.1|11381.6|11373.6|45
1646835170000|2022-03-09 14:12:50|11381.8|11377.8|11394.3|11390.3|11394.5|11390.5|11379.1|11374.3|71
1646835180000|2022-03-09 14:13:00|11393.8|11389.8|11394|11390|11403.3|11399.1|11392.8|11387.3|131
1646835190000|2022-03-09 14:13:10|11392.8|11388.8|11398.6|11390.6|11398.7|11393.4|11387.5|11382|93
1646835200000|2022-03-09 14:13:20|11396.1|11392.1|11396|11388|11412.1|11408.1|11392.5|11386.6|183
1646835210000|2022-03-09 14:13:30|11401.5|11393.5|11430.4|11422.4|11431.8|11425.6|11388.5|11383|422
1646835220000|2022-03-09 14:13:40|11429.7|11421.7|11443.7|11435.7|11447.8|11441.1|11414.3|11408.6|402
1646835230000|2022-03-09 14:13:50|11445.1|11441.1|11472.6|11464.6|11474.1|11467.2|11433.9|11427.7|390
1646835240000|2022-03-09 14:14:00|11471.9|11463.9|11457.1|11453.1|11475.2|11470.3|11445.6|11438.4|282
1646835250000|2022-03-09 14:14:10|11458|11455.2|11477|11469|11477.7|11470.4|11455.9|11449.4|200
1646835260000|2022-03-09 14:14:20|11475.6|11471.6|11491|11487|11496.1|11490.5|11473.5|11467.6|178
1646835270000|2022-03-09 14:14:30|11490.6|11486.6|11507.3|11499.3|11508.3|11500.3|11470.9|11463.5|429
1646835280000|2022-03-09 14:14:40|11508.2|11505.4|11482.7|11474.7|11511.8|11505.4|11474.9|11467.7|189
1646835290000|2022-03-09 14:14:50|11481.8|11473.8|11475|11471|11489.1|11484.4|11470.8|11465.1|161
1646835300000|2022-03-09 14:15:00|11474.7|11471.9|11475.9|11467.9|11481.8|11475.6|11468.9|11463.4|171
1646835310000|2022-03-09 14:15:10|11474.5|11470.5|11493.8|11485.8|11495.5|11488.7|11474.5|11467.4|172
1646835320000|2022-03-09 14:15:20|11494.8|11486.8|11483.7|11479.7|11495.8|11489.7|11477.4|11470.5|149
1646835330000|2022-03-09 14:15:30|11483.4|11479.4|11474.4|11470.4|11493.4|11487.6|11472.9|11467.2|207
1646835340000|2022-03-09 14:15:40|11476.2|11468.2|11459.2|11451.2|11476.2|11471.3|11449.1|11442.2|141
1646835350000|2022-03-09 14:15:50|11456.7|11453.9|11460.6|11452.6|11462.6|11458.5|11448.1|11442.9|118
1646835360000|2022-03-09 14:16:00|11460.3|11452.3|11456.8|11448.8|11461.6|11456.9|11448.7|11443.9|142
1646835370000|2022-03-09 14:16:10|11453.1|11449.1|11454.3|11446.3|11458.3|11451.8|11448.5|11444.3|64
1646835380000|2022-03-09 14:16:20|11453.7|11450.9|11459.6|11451.6|11459.6|11453.1|11445.1|11438.3|114
1646835390000|2022-03-09 14:16:30|11458.1|11454.1|11473.8|11465.8|11476.8|11470.5|11458.1|11451.3|182
1646835400000|2022-03-09 14:16:40|11471.6|11467.6|11502.4|11498.4|11502.4|11498.4|11471.3|11466.6|257
1646835410000|2022-03-09 14:16:50|11502.8|11498.8|11506.6|11498.6|11510|11506.1|11496.7|11492.6|149
1646835420000|2022-03-09 14:17:00|11505.6|11497.6|11493.2|11485.2|11505.6|11497.6|11490.7|11485.1|110
1646835430000|2022-03-09 14:17:10|11491.4|11487.4|11487.6|11479.6|11495.4|11487.4|11464.9|11456.9|189
1646835440000|2022-03-09 14:17:20|11487.3|11479.3|11491.5|11483.5|11494.5|11487.1|11483.5|11477|58
1646835450000|2022-03-09 14:17:30|11488.9|11484.9|11486.9|11482.9|11489.6|11484.9|11477.8|11470.9|124
1646835460000|2022-03-09 14:17:40|11488|11484|11489.3|11485.3|11496.4|11490.1|11478|11473.3|95
1646835470000|2022-03-09 14:17:50|11494.8|11486.8|11490.5|11486.5|11502.3|11496.3|11486.8|11482.3|130
1646835480000|2022-03-09 14:18:00|11495|11487|11504.2|11496.2|11506.2|11502|11489|11484|124
1646835490000|2022-03-09 14:18:10|11502.8|11498.8|11481.8|11473.8|11504.9|11499.4|11481.8|11473.8|166
1646835500000|2022-03-09 14:18:20|11479.6|11475.6|11468.2|11460.2|11480.8|11475.8|11463.3|11456.8|114
1646835510000|2022-03-09 14:18:30|11468.5|11460.5|11476.7|11472.7|11481.7|11475.7|11453|11450.2|208
1646835520000|2022-03-09 14:18:40|11467|11463|11455.9|11453.1|11472.8|11467.5|11446.6|11442.5|182
1646835530000|2022-03-09 14:18:50|11455.1|11452.3|11436.8|11428.8|11463.1|11456.7|11434.8|11426.8|122
1646835540000|2022-03-09 14:19:00|11435.1|11431.1|11441.4|11433.4|11444.4|11438.8|11432.4|11427.4|103
1646835550000|2022-03-09 14:19:10|11438.7|11434.7|11444.8|11436.8|11455.4|11450.3|11437.4|11432.3|93
1646835560000|2022-03-09 14:19:20|11446.4|11438.4|11445.8|11437.8|11451.8|11446.3|11441.1|11435.1|80
1646835570000|2022-03-09 14:19:30|11443.6|11439.6|11448.2|11444.2|11451.9|11448.9|11443.3|11439.3|42
1646835580000|2022-03-09 14:19:40|11439.6|11435.6|11440.9|11432.9|11443.9|11436|11435.2|11428.4|175
1646835590000|2022-03-09 14:19:50|11439.4|11435.4|11437.5|11429.5|11441.8|11436|11432.4|11427.9|84
1646835600000|2022-03-09 14:20:00|11435.3|11431.3|11433.3|11425.3|11436.5|11431.3|11428.4|11424.5|80
1646835610000|2022-03-09 14:20:10|11431|11427|11437.8|11429.8|11445.7|11439.7|11430.9|11423.8|111
1646835620000|2022-03-09 14:20:20|11436.3|11432.3|11454|11450|11455.2|11451.2|11436.3|11432.1|115
1646835630000|2022-03-09 14:20:30|11454.4|11450.4|11466.5|11462.5|11466.5|11462.5|11453.8|11450.2|133
1646835640000|2022-03-09 14:20:40|11468.7|11460.7|11462.5|11459.7|11474|11468.3|11457.9|11454.3|158
1646835650000|2022-03-09 14:20:50|11462.9|11458.9|11440.8|11436.8|11467.6|11463.6|11430.8|11424.6|123
1646835660000|2022-03-09 14:21:00|11441.1|11437.1|11430.6|11422.6|11445.6|11440.8|11427.3|11421.7|104
1646835670000|2022-03-09 14:21:10|11430.9|11422.9|11461.4|11453.4|11465.4|11460.5|11427.1|11421.6|135
1646835680000|2022-03-09 14:21:20|11458.9|11454.9|11449.4|11441.4|11464.9|11460|11447.5|11441.4|98
1646835690000|2022-03-09 14:21:30|11447.3|11444.5|11455.9|11451.9|11457.4|11452|11447.3|11441.4|64
1646835700000|2022-03-09 14:21:40|11458.7|11450.7|11451|11443|11463.5|11459.5|11449.5|11443|66
1646835710000|2022-03-09 14:21:50|11449.5|11445.5|11460.4|11452.4|11461|11454.2|11446.1|11438.9|117
1646835720000|2022-03-09 14:22:00|11459.8|11451.8|11441.3|11433.3|11460.1|11452.1|11434.8|11429.3|122
1646835730000|2022-03-09 14:22:10|11441|11433|11444.2|11440.2|11447.3|11441.7|11438.2|11433|32
1646835740000|2022-03-09 14:22:20|11444.3|11441.5|11442.4|11438.4|11452.8|11447.4|11441.9|11438.4|219
1646835750000|2022-03-09 14:22:30|11442|11438|11451.4|11447.4|11460.6|11456.4|11436.9|11432.9|230
1646835760000|2022-03-09 14:22:40|11451.6|11447.6|11459.8|11455.8|11460.3|11456.3|11451.3|11445.8|52
1646835770000|2022-03-09 14:22:50|11460|11456|11441.3|11437.3|11460|11456|11440.9|11437.3|160
1646835780000|2022-03-09 14:23:00|11442.9|11438.9|11448.2|11444.2|11448.2|11445.1|11437.9|11432.3|69
1646835790000|2022-03-09 14:23:10|11448.7|11444.7|11439|11435|11455|11450.1|11439|11433.4|59
1646835800000|2022-03-09 14:23:20|11439.3|11435.3|11434.2|11430.2|11439.3|11435.3|11430.6|11425.7|73
1646835810000|2022-03-09 14:23:30|11435.7|11427.7|11444.7|11440.7|11449|11444|11434.5|11427.7|87
1646835820000|2022-03-09 14:23:40|11444.5|11440.5|11447.7|11439.7|11460.4|11454.5|11444.2|11439.7|86
1646835830000|2022-03-09 14:23:50|11449|11441|11439.2|11436.4|11449.2|11441.7|11434|11430|76
1646835840000|2022-03-09 14:24:00|11442.3|11438.3|11452|11444|11459.8|11454.4|11442.3|11436.7|66
1646835850000|2022-03-09 14:24:10|11450.3|11446.3|11462.5|11458.5|11475.1|11468.2|11450.3|11444.5|143
1646835860000|2022-03-09 14:24:20|11462.8|11458.8|11477.1|11473.1|11481.6|11476.6|11456.1|11452.1|118
1646835870000|2022-03-09 14:24:30|11479.6|11471.6|11495.6|11487.6|11497.6|11491.6|11479.6|11471.6|213
1646835880000|2022-03-09 14:24:40|11494.1|11490.1|11484.5|11481.7|11495.6|11490.1|11483.7|11478.3|175
1646835890000|2022-03-09 14:24:50|11484.9|11480.9|11489.3|11481.3|11489.3|11482.2|11481.1|11475.6|69
1646835900000|2022-03-09 14:25:00|11485.9|11483.1|11481.4|11477.4|11489.6|11483.5|11476.8|11469.6|135
1646835910000|2022-03-09 14:25:10|11480.8|11476.8|11502|11498|11515|11509.3|11480.8|11475.3|206
1646835920000|2022-03-09 14:25:20|11503.6|11500.8|11516.3|11508.3|11518.6|11512.5|11503.6|11500.1|105
1646835930000|2022-03-09 14:25:30|11515.6|11507.6|11542.4|11534.4|11543.4|11538.5|11513.9|11507.6|284
1646835940000|2022-03-09 14:25:40|11540.9|11538.1|11539|11531|11549.2|11545.2|11532.9|11528.6|170
1646835950000|2022-03-09 14:25:50|11539.3|11531.3|11529.7|11525.7|11557.4|11551.9|11527.2|11523.2|189
1646835960000|2022-03-09 14:26:00|11532.7|11524.7|11522.1|11519.3|11539.9|11535.9|11521.2|11515.7|110
1646835970000|2022-03-09 14:26:10|11524.4|11520.4|11538.8|11534.8|11545.7|11540.9|11523.7|11519.1|179
1646835980000|2022-03-09 14:26:20|11538.5|11534.5|11525.2|11521.2|11545.3|11539.8|11522.6|11517.1|119
1646835990000|2022-03-09 14:26:30|11525.5|11521.5|11518.8|11514.8|11529.3|11521.5|11513.8|11508.9|99
1646836000000|2022-03-09 14:26:40|11521|11513|11514.1|11510.1|11521.7|11515.3|11511.8|11506.9|76
1646836010000|2022-03-09 14:26:50|11514.6|11510.6|11530.3|11522.3|11534.3|11530.3|11514.6|11508.6|57
1646836020000|2022-03-09 14:27:00|11529.9|11521.9|11530.1|11526.1|11533.7|11526.1|11515.4|11509.6|246
1646836030000|2022-03-09 14:27:10|11531.6|11523.6|11526.4|11522.4|11531.6|11525.5|11517.1|11511.3|110
1646836040000|2022-03-09 14:27:20|11526.8|11522.8|11518.8|11510.8|11526.8|11522.8|11508.8|11504.6|125
1646836050000|2022-03-09 14:27:30|11518.5|11510.5|11512.4|11504.4|11523.2|11518.9|11512.4|11504.4|102
1646836060000|2022-03-09 14:27:40|11510.8|11502.8|11521.8|11517.8|11524.9|11519.2|11505.3|11498.9|112
1646836070000|2022-03-09 14:27:50|11522.1|11518.1|11529.9|11521.9|11532.6|11527.5|11521.8|11517.8|107
1646836080000|2022-03-09 14:28:00|11529.6|11521.6|11514.7|11510.7|11529.6|11521.6|11507.5|11502.9|125
1646836090000|2022-03-09 14:28:10|11515.1|11511.1|11523.9|11519.9|11529.6|11524.6|11512.7|11506.9|118
1646836100000|2022-03-09 14:28:20|11523.1|11519.1|11513.9|11509.9|11532.5|11527.6|11513.4|11507.4|125
1646836110000|2022-03-09 14:28:30|11512.6|11508.6|11498.9|11494.9|11519.1|11512.3|11493.1|11488.8|124
1646836120000|2022-03-09 14:28:40|11497.8|11495|11482.1|11478.1|11500.7|11495|11482.1|11478.1|85
1646836130000|2022-03-09 14:28:50|11481|11478.2|11505.8|11497.8|11506.8|11501.6|11472.6|11466.9|195
1646836140000|2022-03-09 14:29:00|11506.1|11498.1|11488.1|11480.1|11506.1|11498.1|11483.3|11477.8|89
1646836150000|2022-03-09 14:29:10|11490.5|11482.5|11511.4|11503.4|11511.4|11506.4|11489.8|11482.5|69
1646836160000|2022-03-09 14:29:20|11510.4|11506.4|11495|11491|11512.7|11506.7|11493.7|11489.3|58
1646836170000|2022-03-09 14:29:30|11496.1|11488.1|11492.5|11488.5|11496.3|11490.7|11483.2|11477|92
1646836180000|2022-03-09 14:29:40|11492.7|11488.7|11481.7|11473.7|11495.7|11492.9|11475|11470|69
1646836190000|2022-03-09 14:29:50|11479.8|11475.8|11495|11491|11498.7|11492|11479.8|11475.8|85
1646836200000|2022-03-09 14:30:00|11496.1|11493.3|11468.9|11464.9|11496.7|11493.3|11468.9|11464.9|158
1646836210000|2022-03-09 14:30:10|11469.4|11465.4|11452.3|11448.3|11471.7|11466.2|11449.1|11441.8|158
1646836220000|2022-03-09 14:30:20|11451.9|11447.9|11438.8|11434.8|11451.9|11448.2|11438.7|11434.8|117
1646836230000|2022-03-09 14:30:30|11438.4|11434.4|11445.1|11441.1|11450.9|11447.5|11434.4|11430.8|174
1646836240000|2022-03-09 14:30:40|11445.8|11441.8|11445.7|11442.9|11447.8|11445|11436|11432|143
1646836250000|2022-03-09 14:30:50|11445.3|11442.5|11437.4|11429.4|11455.1|11449.1|11433.6|11428.1|152
1646836260000|2022-03-09 14:31:00|11437.8|11429.8|11442|11439.2|11443.8|11439.8|11430.4|11426.4|148
1646836270000|2022-03-09 14:31:10|11445.1|11441.1|11431.5|11428.7|11447.7|11444.7|11428|11424.4|188
1646836280000|2022-03-09 14:31:20|11431|11428.2|11421|11418.2|11445.6|11441.6|11421|11417.2|199
1646836290000|2022-03-09 14:31:30|11421.5|11418.7|11426.7|11422.7|11433.8|11429|11420.3|11416.7|171
1646836300000|2022-03-09 14:31:40|11427|11423|11438|11435.2|11445.2|11441.2|11415.6|11412.8|190
1646836310000|2022-03-09 14:31:50|11435.8|11431.8|11441.1|11437.1|11452.4|11448.8|11435.8|11431.8|137
1646836320000|2022-03-09 14:32:00|11440|11437.2|11434.4|11430.4|11445.9|11441.9|11429.7|11425.1|106
1646836330000|2022-03-09 14:32:10|11435.2|11431.2|11463.8|11459.8|11473.1|11467.7|11435.2|11431.2|211
1646836340000|2022-03-09 14:32:20|11463.7|11459.7|11459.5|11455.5|11465|11461|11451|11447|110
1646836350000|2022-03-09 14:32:30|11460.2|11456.2|11449.5|11445.5|11460.4|11457.6|11448.8|11444.8|72
1646836360000|2022-03-09 14:32:40|11448.7|11445.9|11466.2|11462.2|11472.2|11469.3|11447.5|11443.5|162
1646836370000|2022-03-09 14:32:50|11465.2|11461.2|11463.2|11459.2|11474.6|11470.7|11463.2|11459.2|115
1646836380000|2022-03-09 14:33:00|11462.8|11458.8|11439.1|11436.3|11467.2|11463.2|11438.7|11432.5|171
1646836390000|2022-03-09 14:33:10|11440.8|11436.8|11433.8|11429.8|11441.5|11437.5|11431.6|11427.8|92
1646836400000|2022-03-09 14:33:20|11434.1|11430.1|11446.1|11442.1|11454.8|11450.8|11428.7|11424.8|120
1646836410000|2022-03-09 14:33:30|11446.5|11442.5|11434.5|11430.5|11447|11443.6|11431.8|11427.8|102
1646836420000|2022-03-09 14:33:40|11436|11433.2|11433.2|11429.2|11447.1|11443.1|11429.7|11426.3|135
1646836430000|2022-03-09 14:33:50|11433.8|11429.8|11449.9|11445.9|11450.8|11447.3|11432.5|11428.5|100
1646836440000|2022-03-09 14:34:00|11450.2|11446.2|11463.1|11460.3|11464.3|11461.5|11444.8|11441.2|129
1646836450000|2022-03-09 14:34:10|11462.8|11460|11446.8|11442.8|11474.8|11472|11446.4|11442.5|178
1646836460000|2022-03-09 14:34:20|11445.7|11442.9|11458.5|11454.5|11458.6|11455.8|11437.4|11433.5|116
1646836470000|2022-03-09 14:34:30|11459.2|11455.2|11450.2|11446.2|11472.6|11468.6|11450.2|11446.2|130
1646836480000|2022-03-09 14:34:40|11449.8|11445.8|11456.6|11452.6|11461.2|11455.1|11436.1|11432.5|125
1646836490000|2022-03-09 14:34:50|11454.7|11450.7|11445.1|11442.3|11456.2|11452.6|11438.9|11434.9|90
1646836500000|2022-03-09 14:35:00|11445.2|11441.2|11445.5|11441.5|11449.5|11445.5|11433.4|11429.8|129
1646836510000|2022-03-09 14:35:10|11444.8|11440.8|11436.8|11432.8|11444.8|11441.6|11433.5|11429.5|102
1646836520000|2022-03-09 14:35:20|11435.4|11432.6|11443.7|11440.9|11444.8|11441.2|11432.7|11429.5|63
1646836530000|2022-03-09 14:35:30|11442.7|11439.9|11442|11439.2|11450.8|11447.9|11434.7|11431.4|162
1646836540000|2022-03-09 14:35:40|11442.4|11438.4|11450.4|11446.4|11458.3|11454.3|11437.2|11433.2|111
1646836550000|2022-03-09 14:35:50|11452.3|11449.5|11447.4|11443.4|11460.8|11456.8|11447|11443.1|115
1646836560000|2022-03-09 14:36:00|11447.1|11443.1|11467.1|11464.3|11470.4|11467|11447|11443.1|202
1646836570000|2022-03-09 14:36:10|11468.4|11464.4|11461.9|11457.9|11479.2|11475.3|11461.9|11457.9|140
1646836580000|2022-03-09 14:36:20|11461.4|11457.4|11490.9|11486.9|11495.3|11490.5|11461.4|11457.4|160
1646836590000|2022-03-09 14:36:30|11491.9|11487.9|11488|11484|11498.3|11494.3|11485.6|11482.2|123
1646836600000|2022-03-09 14:36:40|11490|11486|11494|11490|11506.3|11503.1|11488.5|11485.7|120
1646836610000|2022-03-09 14:36:50|11492.9|11490.1|11505|11501|11505.8|11501.8|11488.3|11484.3|116
1646836620000|2022-03-09 14:37:00|11505.6|11501.6|11504.6|11500.6|11512.6|11508.6|11497|11493.6|169
1646836630000|2022-03-09 14:37:10|11505.6|11501.6|11499.5|11495.5|11510.1|11506.7|11483.6|11479.6|220
1646836640000|2022-03-09 14:37:20|11499.1|11495.1|11505.9|11503.1|11505.9|11503.1|11489.3|11485.3|104
1646836650000|2022-03-09 14:37:30|11506.3|11502.3|11512.4|11508.4|11512.4|11508.4|11501.7|11497.7|113
1646836660000|2022-03-09 14:37:40|11513.3|11509.3|11528.3|11525.5|11528.7|11525.5|11509.9|11507|249
1646836670000|2022-03-09 14:37:50|11529.1|11525.1|11522.9|11520.1|11533.2|11529.8|11520.3|11516.9|183
1646836680000|2022-03-09 14:38:00|11519.5|11515.5|11501.3|11497.3|11521.4|11517.4|11495.6|11490.3|192
1646836690000|2022-03-09 14:38:10|11501.1|11497.1|11514.9|11510.9|11518.3|11514.3|11494.1|11491.3|157
1646836700000|2022-03-09 14:38:20|11515.3|11511.3|11511.6|11507.6|11515.3|11511.3|11500.1|11496.7|103
1646836710000|2022-03-09 14:38:30|11512.6|11508.6|11509.6|11505.6|11517.2|11514.4|11508.2|11504.4|104
1646836720000|2022-03-09 14:38:40|11509.9|11505.9|11511.6|11508.8|11523.7|11519.7|11509.9|11505.9|88
1646836730000|2022-03-09 14:38:50|11510|11506|11510.6|11506.6|11512.3|11508.7|11501.6|11497.6|92
1646836740000|2022-03-09 14:39:00|11510.2|11507.4|11504.6|11500.6|11516.7|11512.7|11496.5|11492.6|128
1646836750000|2022-03-09 14:39:10|11504.2|11501.4|11518.4|11515.6|11519|11515.8|11501.8|11497.9|93
1646836760000|2022-03-09 14:39:20|11518.9|11516.1|11514.2|11510.2|11519.3|11516.1|11509.6|11505.6|37
1646836770000|2022-03-09 14:39:30|11512.2|11508.2|11499.2|11495.2|11512.6|11509.3|11497.1|11493.9|84
1646836780000|2022-03-09 14:39:40|11498.6|11494.6|11514.9|11510.9|11516.1|11512.2|11494.1|11490.7|66
1646836790000|2022-03-09 14:39:50|11514.3|11510.3|11496.6|11492.6|11519|11515|11496.2|11492.6|84
1646836800000|2022-03-09 14:40:00|11497.5|11494.7|11511.6|11507.6|11511.7|11507.7|11494.6|11490.6|84
1646836810000|2022-03-09 14:40:10|11513.5|11510.7|11521.7|11517.7|11521.7|11517.7|11510.2|11506.6|73
1646836820000|2022-03-09 14:40:20|11521|11517|11520.3|11516.3|11522|11518|11504|11500|91
1646836830000|2022-03-09 14:40:30|11520.7|11516.7|11505.9|11503.1|11520.7|11516.7|11505.9|11502|117
1646836840000|2022-03-09 14:40:40|11506.3|11502.3|11509|11505|11519.7|11516.1|11499.9|11496|86
1646836850000|2022-03-09 14:40:50|11508.3|11504.3|11513.2|11510.4|11516.3|11513.1|11508.3|11504.3|67
1646836860000|2022-03-09 14:41:00|11512.6|11509.8|11515.9|11511.9|11518.3|11515.4|11502.9|11500.1|159
1646836870000|2022-03-09 14:41:10|11516.5|11513.7|11525|11521|11528|11524.8|11510.2|11506.6|182
1646836880000|2022-03-09 14:41:20|11522.9|11520.1|11525.1|11521.1|11534.3|11530.7|11522.9|11519.7|181
1646836890000|2022-03-09 14:41:30|11525.6|11521.6|11525.1|11522.3|11529.3|11526|11517.6|11514.8|166
1646836900000|2022-03-09 14:41:40|11525.2|11521.2|11548|11540|11553.3|11547.7|11522.3|11519.5|346
1646836910000|2022-03-09 14:41:50|11546.5|11542.5|11548|11544|11552.7|11548.7|11541.2|11537.5|203
1646836920000|2022-03-09 14:42:00|11548.9|11545.2|11568.7|11564.7|11568.7|11565.4|11548.9|11545.2|286
1646836930000|2022-03-09 14:42:10|11569.4|11565.4|11567.7|11563.7|11569.6|11566.5|11560|11556.1|269
1646836940000|2022-03-09 14:42:20|11567.3|11564.5|11564.1|11560.1|11582.8|11579.2|11562.7|11559.9|410
1646836950000|2022-03-09 14:42:30|11563.7|11560.9|11581.4|11577.4|11581.7|11578.9|11562.5|11559.5|163
1646836960000|2022-03-09 14:42:40|11580.6|11577.8|11582.4|11579.6|11586.8|11583.8|11577.6|11574.8|195
1646836970000|2022-03-09 14:42:50|11583.5|11579.5|11589.9|11585.9|11593.9|11589.8|11579.5|11575.5|380
1646836980000|2022-03-09 14:43:00|11590.6|11586.6|11584.6|11580.6|11591|11587.9|11578.5|11575.7|163
1646836990000|2022-03-09 14:43:10|11585.5|11582.7|11582.9|11578.9|11587.3|11584|11579.8|11576.6|101
1646837000000|2022-03-09 14:43:20|11581.9|11577.9|11553.4|11549.4|11586.6|11583|11542.2|11538.2|955
1646837010000|2022-03-09 14:43:30|11554.7|11550.7|11540|11537.2|11566.5|11562.5|11539.1|11535.1|366
1646837020000|2022-03-09 14:43:40|11540.4|11537.6|11556.9|11552.9|11558.2|11555.4|11540.4|11536.8|187
1646837030000|2022-03-09 14:43:50|11557.9|11553.9|11567.9|11563.9|11570.2|11567|11556.2|11552.9|123
1646837040000|2022-03-09 14:44:00|11567.8|11565|11553.5|11549.5|11572.9|11568.9|11551.3|11547.5|115
1646837050000|2022-03-09 14:44:10|11553.1|11550.3|11548.1|11544.1|11553.1|11550.3|11534|11530.1|137
1646837060000|2022-03-09 14:44:20|11548.2|11544.2|11540.1|11536.1|11550.8|11547.6|11532.7|11529.1|82
1646837070000|2022-03-09 14:44:30|11540.5|11536.5|11518.1|11514.1|11540.5|11536.6|11514.6|11511.8|173
1646837080000|2022-03-09 14:44:40|11520.3|11516.3|11529.5|11525.5|11535.5|11531.9|11519.6|11515.6|88
1646837090000|2022-03-09 14:44:50|11528.7|11525.9|11535.5|11531.5|11538.2|11534.6|11526.4|11523.5|61
1646837100000|2022-03-09 14:45:00|11533.5|11529.5|11519.9|11515.9|11540.9|11536.9|11518.8|11515.6|196
1646837110000|2022-03-09 14:45:10|11518.4|11514.4|11516|11512|11527.2|11523.2|11510.1|11506.5|150
1646837120000|2022-03-09 14:45:20|11515.6|11511.6|11510.9|11506.9|11515.6|11511.6|11502.7|11498.7|150
1646837130000|2022-03-09 14:45:30|11511.5|11507.5|11508|11504|11511.5|11507.9|11502.2|11498.2|106
1646837140000|2022-03-09 14:45:40|11507.9|11503.9|11498.1|11494.1|11514.9|11510.9|11494.4|11490.8|449
1646837150000|2022-03-09 14:45:50|11497.3|11494.5|11487.7|11483.7|11499.4|11496.2|11487|11483|212
1646837160000|2022-03-09 14:46:00|11487.3|11483.3|11488|11484|11489|11485.4|11481.3|11477.3|106
1646837170000|2022-03-09 14:46:10|11490.1|11487.3|11491|11488.2|11502.1|11498.2|11483.8|11479.8|198
1646837180000|2022-03-09 14:46:20|11492.1|11488.1|11500.4|11497.6|11505.5|11502.1|11489.7|11486.9|107
1646837190000|2022-03-09 14:46:30|11500.8|11496.8|11510.4|11506.4|11517.1|11514.2|11500.5|11496.5|111
1646837200000|2022-03-09 14:46:40|11510|11507.2|11506.1|11502.1|11522.8|11518.9|11504.4|11500.4|109
1646837210000|2022-03-09 14:46:50|11505.7|11501.7|11504.2|11501.4|11505.7|11501.7|11493.3|11489.3|102
1646837220000|2022-03-09 14:47:00|11504.9|11502.1|11499.3|11495.3|11512|11508|11499.3|11495.3|108
1646837230000|2022-03-09 14:47:10|11498.9|11496.1|11493|11489|11504.4|11501.6|11482.1|11478.3|135
1646837240000|2022-03-09 14:47:20|11493.5|11490.7|11498.6|11494.6|11501|11497|11484.9|11481.6|119
1646837250000|2022-03-09 14:47:30|11499.5|11496.7|11481.6|11477.6|11500.6|11496.7|11478.2|11474.2|177
1646837260000|2022-03-09 14:47:40|11482.5|11478.5|11484.2|11480.2|11489.9|11485.9|11461.3|11457.3|266
1646837270000|2022-03-09 14:47:50|11484.8|11480.8|11485.9|11481.9|11495.5|11492.3|11483.1|11480.3|105
1646837280000|2022-03-09 14:48:00|11486.5|11482.5|11494.4|11490.4|11504.9|11499.4|11486.1|11482.5|118
1646837290000|2022-03-09 14:48:10|11494.2|11490.2|11492.9|11488.9|11504.6|11500.8|11489.9|11485.9|57
1646837300000|2022-03-09 14:48:20|11491.1|11487.1|11488.1|11484.1|11500.3|11496.3|11488.1|11484.1|82
1646837310000|2022-03-09 14:48:30|11488|11484|11484.1|11481.3|11491.5|11488.6|11481.5|11477.5|88
1646837320000|2022-03-09 14:48:40|11486.2|11482.2|11491.9|11487.9|11495.2|11491.3|11484.9|11480.9|42
1646837330000|2022-03-09 14:48:50|11491.2|11487.2|11508.8|11506|11518.3|11515.4|11489.2|11485.2|131
1646837340000|2022-03-09 14:49:00|11507.5|11504.7|11508.9|11504.9|11515.9|11511.9|11505.5|11502.7|81
1646837350000|2022-03-09 14:49:10|11509.9|11505.9|11515.9|11511.9|11521.3|11518.4|11509.5|11505.9|93
1646837360000|2022-03-09 14:49:20|11517.1|11513.1|11501.2|11497.2|11521.9|11518|11501.2|11495.9|110
1646837370000|2022-03-09 14:49:30|11500.4|11497.6|11505.8|11503|11505.8|11503|11492.4|11489.2|73
1646837380000|2022-03-09 14:49:40|11503.8|11501|11496.6|11492.6|11507.1|11503.4|11495.3|11491.6|61
1646837390000|2022-03-09 14:49:50|11495.9|11491.9|11503.9|11499.9|11507.9|11503.9|11492.1|11488.5|48
1646837400000|2022-03-09 14:50:00|11502.7|11498.5|11531.1|11527.1|11537.4|11531.1|11500.8|11497.9|190
1646837410000|2022-03-09 14:50:10|11530.3|11526.3|11535.2|11532.4|11548.3|11544.7|11526.8|11523.1|93
1646837420000|2022-03-09 14:50:20|11534.8|11532|11521.1|11517.1|11543.6|11537.4|11519.9|11515.9|108
1646837430000|2022-03-09 14:50:30|11521.4|11517.4|11528.9|11524.9|11532.4|11528.4|11521.4|11517.4|93
1646837440000|2022-03-09 14:50:40|11531.2|11523.2|11539.9|11535.9|11549.2|11545.7|11530.9|11523.2|88
1646837450000|2022-03-09 14:50:50|11539.3|11535.3|11543.9|11539.9|11543.9|11539.9|11525.2|11521.2|127
1646837460000|2022-03-09 14:51:00|11542.5|11539.7|11550.2|11546.2|11554.9|11550.9|11538.8|11535.9|111
1646837470000|2022-03-09 14:51:10|11551.2|11547.2|11547|11543|11557.7|11554.9|11545.8|11541.8|117
1646837480000|2022-03-09 14:51:20|11548.2|11540.2|11547.7|11543.7|11549.7|11545.7|11532.5|11529.2|109
1646837490000|2022-03-09 14:51:30|11547.9|11543.9|11546.9|11542.9|11549.4|11545.4|11532.8|11529.2|78
1646837500000|2022-03-09 14:51:40|11547.2|11543.2|11550.9|11546.9|11552.9|11548.9|11536.4|11532.4|155
1646837510000|2022-03-09 14:51:50|11551.6|11547.6|11550.9|11546.9|11552.2|11548.3|11540.9|11536.9|84
1646837520000|2022-03-09 14:52:00|11551.6|11547.6|11554.1|11550.1|11554.9|11551.3|11544.5|11541.1|66
1646837530000|2022-03-09 14:52:10|11554.2|11550.2|11553.2|11549.2|11554.2|11550.3|11541.8|11539|72
1646837540000|2022-03-09 14:52:20|11553.9|11549.9|11547.6|11543.6|11557.6|11553.7|11545|11542.2|108
1646837550000|2022-03-09 14:52:30|11547.2|11543.2|11545.2|11541.2|11555.9|11552.3|11539.2|11535.2|180
1646837560000|2022-03-09 14:52:40|11545.1|11542.3|11535.9|11531.9|11548.9|11544.9|11533.4|11529.9|92
1646837570000|2022-03-09 14:52:50|11536.9|11532.9|11556.6|11552.6|11556.6|11552.6|11536.9|11532.9|50
1646837580000|2022-03-09 14:53:00|11556.4|11552.4|11551.6|11547.6|11560.1|11557|11551.1|11547.3|154
1646837590000|2022-03-09 14:53:10|11551.5|11548.7|11570.7|11566.7|11576.9|11572.4|11550.5|11546.6|279
1646837600000|2022-03-09 14:53:20|11571|11567|11584.1|11580.1|11591.3|11588.5|11570.6|11567|159
1646837610000|2022-03-09 14:53:30|11584.2|11580.2|11592.3|11589.5|11594.9|11592.1|11577.7|11573.7|273
1646837620000|2022-03-09 14:53:40|11593.1|11590.3|11593.7|11590.9|11596.3|11592.9|11589|11585.8|254
1646837630000|2022-03-09 14:53:50|11594.2|11591.4|11595.7|11592.9|11595.7|11592.9|11586|11583.2|162
1646837640000|2022-03-09 14:54:00|11594.7|11591.9|11597.1|11594.3|11600.5|11596.9|11593.7|11590.5|230
1646837650000|2022-03-09 14:54:10|11598.2|11594.2|11606.7|11603.9|11610.5|11607.3|11594.4|11591.5|202
1646837660000|2022-03-09 14:54:20|11606|11603.2|11602|11599.2|11606.8|11603.9|11593|11589.6|359
1646837670000|2022-03-09 14:54:30|11601|11598.2|11582.7|11579.9|11601.4|11598.2|11582.7|11579.9|150
1646837680000|2022-03-09 14:54:40|11581.9|11579.1|11594.3|11591.5|11595.7|11591.5|11575.7|11572.7|130
1646837690000|2022-03-09 14:54:50|11595.4|11591.4|11609.1|11605.1|11611.8|11607.8|11592.4|11588.4|85
1646837700000|2022-03-09 14:55:00|11609.8|11605.8|11594.7|11590.7|11611.3|11606.6|11591.3|11588.5|192
1646837710000|2022-03-09 14:55:10|11594.6|11591.8|11583|11579|11595|11591.8|11579.9|11576.4|248
1646837720000|2022-03-09 14:55:20|11581.6|11578.8|11588.4|11584.4|11591.4|11587.4|11580.9|11577|81
1646837730000|2022-03-09 14:55:30|11587.5|11583.5|11587.4|11583.4|11597.1|11593.1|11584.3|11580.4|80
1646837740000|2022-03-09 14:55:40|11588.1|11584.1|11577.9|11575.1|11592.3|11589.5|11574.6|11571.8|210
1646837750000|2022-03-09 14:55:50|11578.4|11574.4|11581.7|11577.7|11583|11579.6|11573.3|11570|88
1646837760000|2022-03-09 14:56:00|11581|11577|11579.7|11575.7|11584|11580.3|11568.4|11563.7|124
1646837770000|2022-03-09 14:56:10|11578.9|11576.1|11577.4|11573.4|11580|11576.1|11571|11567|52
1646837780000|2022-03-09 14:56:20|11574.1|11571.3|11587.8|11583.8|11592.8|11589.9|11574.1|11570.7|103
1646837790000|2022-03-09 14:56:30|11587.6|11584.8|11587.8|11583.8|11592.2|11588.8|11577.6|11573.4|133
1646837800000|2022-03-09 14:56:40|11587.5|11583.5|11595.3|11592.5|11595.3|11592.5|11584.2|11580.7|92
1646837810000|2022-03-09 14:56:50|11597.1|11593.1|11585.9|11583.1|11601.3|11597.3|11584.6|11581.7|69
1646837820000|2022-03-09 14:57:00|11587.8|11583.8|11582.9|11580.1|11600|11596.8|11582.2|11579.3|103
1646837830000|2022-03-09 14:57:10|11584.4|11580.4|11603|11599|11603.8|11600.4|11583.8|11580.4|95
1646837840000|2022-03-09 14:57:20|11602.7|11598.7|11605.2|11602.4|11606|11602.8|11597.7|11593.7|62
1646837850000|2022-03-09 14:57:30|11605.6|11602.8|11612|11608|11614.3|11611.4|11600.9|11597.3|173
1646837860000|2022-03-09 14:57:40|11610.6|11606.6|11617.5|11613.5|11621.2|11617.8|11607.3|11603.4|221
1646837870000|2022-03-09 14:57:50|11618.7|11610.7|11609|11605|11622.4|11619.6|11609|11603.9|97
1646837880000|2022-03-09 14:58:00|11608.1|11604.1|11603.9|11599.9|11609.6|11604.1|11602.2|11598.6|70
1646837890000|2022-03-09 14:58:10|11605.8|11603|11591.6|11583.6|11607.3|11603|11589.6|11583.6|59
1646837900000|2022-03-09 14:58:20|11589.8|11585.8|11580|11576|11594.1|11588.8|11576.2|11570|128
1646837910000|2022-03-09 14:58:30|11583|11575|11592|11584|11594.3|11588.8|11579.9|11574.8|141
1646837920000|2022-03-09 14:58:40|11591.6|11583.6|11592.5|11584.5|11595|11590|11587.9|11581.8|46
1646837930000|2022-03-09 14:58:50|11591.3|11583.3|11590.3|11582.3|11591.3|11585.1|11579.3|11575.1|46
1646837940000|2022-03-09 14:59:00|11588.6|11585.8|11581|11573|11591.3|11587.9|11576.2|11572|47
1646837950000|2022-03-09 14:59:10|11582.1|11574.1|11577.5|11573.5|11582.1|11576.8|11574|11569|66
1646837960000|2022-03-09 14:59:20|11577.7|11573.7|11564.5|11560.5|11578|11574|11555.2|11550.5|123
1646837970000|2022-03-09 14:59:30|11564.2|11560.2|11554|11550|11571|11567|11554|11548.3|93
1646837980000|2022-03-09 14:59:40|11553.2|11550.4|11542|11539.2|11560|11555.7|11542|11538.6|89
1646837990000|2022-03-09 14:59:50|11537.3|11533.3|11546.6|11542.6|11552.6|11546.8|11530.1|11524.6|319
1646838000000|2022-03-09 15:00:00|11549|11541|11538.6|11530.6|11561|11556.5|11536.9|11530.6|162
1646838010000|2022-03-09 15:00:10|11536.8|11532.8|11528.6|11524.6|11541.1|11537.1|11527.6|11523.6|104
1646838020000|2022-03-09 15:00:20|11528.3|11524.3|11532.2|11529.4|11533.6|11530.7|11523.3|11519.3|85
1646838030000|2022-03-09 15:00:30|11532|11529.2|11535.3|11531.3|11535.3|11532.4|11527.5|11524.3|96
1646838040000|2022-03-09 15:00:40|11535|11531|11533.5|11529.5|11541|11538.1|11527.5|11524.6|150
1646838050000|2022-03-09 15:00:50|11532.6|11528.6|11536|11532|11538|11534.4|11524.6|11520.6|88
1646838060000|2022-03-09 15:01:00|11535.7|11531.7|11535.7|11531.7|11541.7|11538.5|11527.6|11524.8|91
1646838070000|2022-03-09 15:01:10|11535.4|11531.4|11540.8|11536.8|11547.2|11541.4|11533.8|11529.8|166
1646838080000|2022-03-09 15:01:20|11541.5|11537.5|11551.1|11547.1|11559.9|11557.1|11541.4|11536.5|193
1646838090000|2022-03-09 15:01:30|11550.5|11546.5|11562.1|11558.1|11565.4|11559.6|11542.8|11537.5|117
1646838100000|2022-03-09 15:01:40|11562.6|11558.6|11551.6|11547.6|11564.4|11558.6|11549.1|11545.1|84
1646838110000|2022-03-09 15:01:50|11550.6|11546.6|11546.3|11542.3|11552.7|11548.7|11544.2|11540.2|128
1646838120000|2022-03-09 15:02:00|11546.2|11542.2|11545.8|11541.8|11547|11543|11541.2|11537.3|48
1646838130000|2022-03-09 15:02:10|11546.3|11542.3|11570.1|11566.1|11572.1|11568.1|11546.3|11542.3|115
1646838140000|2022-03-09 15:02:20|11569.9|11565.9|11557.7|11553.7|11570.1|11566.1|11554.4|11550.4|65
1646838150000|2022-03-09 15:02:30|11557.4|11553.4|11537.3|11533.3|11557.4|11553.4|11536.2|11532.3|130
1646838160000|2022-03-09 15:02:40|11536.3|11532.3|11530.9|11528.1|11540.3|11536.8|11525.6|11522|139
1646838170000|2022-03-09 15:02:50|11532|11528|11533|11529|11544.3|11538.3|11530|11526|66
1646838180000|2022-03-09 15:03:00|11534|11530|11521.9|11517.9|11535.9|11533.1|11514.9|11510.9|242
1646838190000|2022-03-09 15:03:10|11520.3|11516.3|11508.6|11504.6|11520.3|11516.4|11508.6|11504.6|115
1646838200000|2022-03-09 15:03:20|11510.3|11506.3|11506.5|11503.7|11511.6|11507.6|11499.3|11496.5|342
1646838210000|2022-03-09 15:03:30|11506.6|11502.6|11517|11513|11517|11513|11501.6|11497.6|97
1646838220000|2022-03-09 15:03:40|11517.1|11513.1|11519|11515|11520|11516|11509|11505|86
1646838230000|2022-03-09 15:03:50|11519.1|11515.1|11514.6|11510.6|11519.5|11515.5|11504.2|11500.6|111
1646838240000|2022-03-09 15:04:00|11515|11511|11512.6|11508.6|11519.1|11515.1|11510.2|11506.6|58
1646838250000|2022-03-09 15:04:10|11514.6|11510.6|11515.6|11511.6|11523.2|11519.2|11514|11510|60
1646838260000|2022-03-09 15:04:20|11515.8|11511.8|11505|11501|11520.8|11516.8|11504.9|11500.9|77
1646838270000|2022-03-09 15:04:30|11503|11499|11495.9|11493.1|11503|11499.1|11487.2|11483.6|140
1646838280000|2022-03-09 15:04:40|11496|11492|11494.5|11491.7|11497.3|11494.1|11492.8|11489|84
1646838290000|2022-03-09 15:04:50|11495.3|11491.3|11494.9|11492.1|11495.3|11492.1|11486.2|11482.9|102
1646838300000|2022-03-09 15:05:00|11495.5|11492.7|11476.2|11473.4|11496.3|11493.1|11474.5|11471.3|127
1646838310000|2022-03-09 15:05:10|11476.9|11474.1|11475.2|11472.4|11487|11483|11475.2|11472|95
1646838320000|2022-03-09 15:05:20|11474.8|11472|11476.6|11472.6|11486.8|11482.8|11468.5|11465.4|202
1646838330000|2022-03-09 15:05:30|11474.8|11470.8|11489.9|11485.9|11489.9|11485.9|11470|11466.6|115
1646838340000|2022-03-09 15:05:40|11490.1|11486.1|11483.6|11479.6|11492.6|11488.6|11480.5|11477.5|44
1646838350000|2022-03-09 15:05:50|11483.5|11480.7|11487.9|11483.9|11490.3|11487|11482.8|11479.6|46
1646838360000|2022-03-09 15:06:00|11488.9|11484.9|11501.9|11499.1|11507.7|11502.3|11488.9|11484.9|156
1646838370000|2022-03-09 15:06:10|11502.3|11498.3|11499|11495|11509.6|11506.8|11499|11495|98
1646838380000|2022-03-09 15:06:20|11498.2|11495.4|11488.4|11484.4|11504|11501.1|11487.2|11483.2|87
1646838390000|2022-03-09 15:06:30|11488|11484|11480.3|11476.3|11493.3|11489.3|11476.8|11474|202
1646838400000|2022-03-09 15:06:40|11480.6|11476.6|11498.5|11490.5|11498.5|11494.3|11480|11475|65
1646838410000|2022-03-09 15:06:50|11496.8|11492.8|11503.7|11499.7|11505.3|11501.3|11491.9|11489.1|63
1646838420000|2022-03-09 15:07:00|11502.6|11499.8|11498.8|11494.8|11502.6|11499.8|11493.5|11490.3|45
1646838430000|2022-03-09 15:07:10|11498.5|11494.5|11500.7|11496.7|11500.7|11496.7|11485.9|11481.9|196
1646838440000|2022-03-09 15:07:20|11500.2|11496.2|11507.1|11503.1|11511|11507|11495.9|11491.9|123
1646838450000|2022-03-09 15:07:30|11511.2|11508.4|11499.3|11495.3|11514.3|11510.4|11498.5|11494.5|103
1646838460000|2022-03-09 15:07:40|11499.5|11495.5|11491.1|11488.3|11510.1|11507.3|11491.1|11488.2|109
1646838470000|2022-03-09 15:07:50|11488.5|11485.7|11495.6|11491.6|11495.6|11491.6|11484.2|11480.2|82
1646838480000|2022-03-09 15:08:00|11494.9|11490.9|11499.3|11495.3|11506.8|11502.8|11494.9|11490.9|65
1646838490000|2022-03-09 15:08:10|11499.5|11496.7|11497.3|11493.3|11501.6|11498.7|11490.3|11486.3|43
1646838500000|2022-03-09 15:08:20|11496.9|11494.1|11490.9|11486.9|11500.7|11496.9|11486.8|11483.8|104
1646838510000|2022-03-09 15:08:30|11491.3|11487.3|11500.6|11496.6|11506.6|11503|11491.1|11487.2|57
1646838520000|2022-03-09 15:08:40|11499.9|11495.9|11495.5|11492.7|11507.6|11503.8|11495.2|11491.6|45
1646838530000|2022-03-09 15:08:50|11495.6|11491.6|11488.2|11484.2|11495.6|11492.7|11484.4|11481.6|49
1646838540000|2022-03-09 15:09:00|11487.9|11483.9|11483.9|11479.9|11489.1|11486.3|11478.6|11474.9|76
1646838550000|2022-03-09 15:09:10|11483.6|11479.6|11482.8|11480|11492.4|11489|11478.9|11474.9|62
1646838560000|2022-03-09 15:09:20|11483.6|11479.6|11476.2|11472.2|11486.1|11482.1|11474.2|11469.2|99
1646838570000|2022-03-09 15:09:30|11477.2|11473.2|11485.5|11481.5|11489.2|11485.2|11473.9|11470.2|107
1646838580000|2022-03-09 15:09:40|11484.8|11482|11478.2|11474.2|11488.2|11484.8|11474.2|11470.2|58
1646838590000|2022-03-09 15:09:50|11476.1|11473.3|11471.1|11468.3|11478.9|11475.3|11466.9|11463.2|54
1646838600000|2022-03-09 15:10:00|11470.9|11468.1|11462.1|11458.1|11472.2|11468.3|11460.7|11457.5|98
1646838610000|2022-03-09 15:10:10|11461.6|11458.8|11458.2|11454.2|11466.8|11462.8|11438|11434.4|396
1646838620000|2022-03-09 15:10:20|11457.2|11453.2|11449.8|11445.8|11462.7|11457.2|11448.5|11442.5|177
1646838630000|2022-03-09 15:10:30|11449.5|11445.5|11443.9|11439.9|11451|11448.1|11442.3|11438.3|193
1646838640000|2022-03-09 15:10:40|11443.6|11439.6|11450.3|11446.3|11450.3|11446.3|11435.9|11432.5|154
1646838650000|2022-03-09 15:10:50|11450.8|11448|11452.5|11449.7|11454.2|11451.4|11446.9|11443|77
1646838660000|2022-03-09 15:11:00|11453|11449|11441|11437|11458|11454|11439.2|11435.6|147
1646838670000|2022-03-09 15:11:10|11441.7|11437.7|11453.3|11449.3|11457.5|11453.5|11441.2|11437.7|77
1646838680000|2022-03-09 15:11:20|11453.2|11450.4|11448.3|11444.3|11458|11454.7|11446.2|11442.3|61
1646838690000|2022-03-09 15:11:30|11448|11444|11444.6|11440.6|11449.8|11446.4|11443.5|11439.9|61
1646838700000|2022-03-09 15:11:40|11443.2|11440.4|11455.9|11453.1|11457.9|11455.1|11438.9|11436.1|96
1646838710000|2022-03-09 15:11:50|11456.9|11454.1|11475.3|11472.5|11479.1|11475.1|11452.6|11448.6|159
1646838720000|2022-03-09 15:12:00|11475.6|11472.8|11465|11461|11475.9|11472.8|11458|11454|108
1646838730000|2022-03-09 15:12:10|11466|11462|11481.9|11479.1|11481.9|11479.1|11464.6|11460.6|111
1646838740000|2022-03-09 15:12:20|11481.6|11478.8|11483.8|11479.8|11489.6|11484.3|11479.3|11475.4|52
1646838750000|2022-03-09 15:12:30|11483.6|11479.6|11501|11497|11501|11497|11483.6|11479.6|131
1646838760000|2022-03-09 15:12:40|11500.3|11496.3|11497.8|11493.8|11500.3|11496.3|11490.2|11487.4|73
1646838770000|2022-03-09 15:12:50|11497.6|11493.6|11500|11496|11507.2|11503.8|11493.6|11490.4|121
1646838780000|2022-03-09 15:13:00|11499.1|11495.1|11492.6|11488.6|11499.7|11496.8|11492.2|11488.6|131
1646838790000|2022-03-09 15:13:10|11493.1|11490.3|11498.6|11495.8|11503.6|11500.8|11488.6|11484.6|158
1646838800000|2022-03-09 15:13:20|11498|11495.2|11484.3|11480.3|11499.9|11495.9|11481.6|11478.8|107
1646838810000|2022-03-09 15:13:30|11483|11480.2|11495.7|11491.7|11495.7|11491.7|11480.2|11477.3|59
1646838820000|2022-03-09 15:13:40|11497.2|11493.2|11490|11486|11502.5|11498.5|11490|11486|54
1646838830000|2022-03-09 15:13:50|11490.4|11486.4|11496.5|11492.5|11500|11496.1|11490.4|11486.4|48
1646838840000|2022-03-09 15:14:00|11497.4|11493.4|11507.4|11503.4|11510.6|11505.4|11491.3|11488|67
1646838850000|2022-03-09 15:14:10|11507.3|11504.5|11503.4|11499.4|11514|11509.9|11503.4|11499.4|73
1646838860000|2022-03-09 15:14:20|11506.1|11498.1|11512.1|11508.1|11515.6|11512.8|11502.3|11498.1|85
1646838870000|2022-03-09 15:14:30|11511.4|11507.4|11510.7|11506.7|11516.1|11510.8|11508.3|11504.7|56
1646838880000|2022-03-09 15:14:40|11510.4|11506.4|11492|11488|11510.4|11506.5|11492|11488|189
1646838890000|2022-03-09 15:14:50|11489.6|11486.8|11502.3|11498.3|11503.3|11499.4|11487.2|11484.2|60
1646838900000|2022-03-09 15:15:00|11502.6|11498.6|11484.9|11480.9|11505|11501.8|11484.9|11480.9|111
1646838910000|2022-03-09 15:15:10|11484.1|11481.3|11473.6|11469.6|11485.6|11481.6|11472.9|11469.6|154
1646838920000|2022-03-09 15:15:20|11476.2|11472.2|11484.3|11480.3|11488.3|11484.3|11476.2|11472.2|111
1646838930000|2022-03-09 15:15:30|11483.3|11480.5|11485.3|11481.3|11491|11487.8|11482.5|11479.1|88
1646838940000|2022-03-09 15:15:40|11484.5|11481.7|11484.5|11480.5|11486.5|11482.5|11475.8|11472|47
1646838950000|2022-03-09 15:15:50|11484.8|11480.8|11485.9|11483.1|11494.9|11490.9|11483.9|11480|49
1646838960000|2022-03-09 15:16:00|11485.4|11482.6|11484.2|11481.4|11486|11482.6|11477|11473|62
1646838970000|2022-03-09 15:16:10|11484.7|11480.7|11488|11484|11496|11493.1|11482.6|11479|70
1646838980000|2022-03-09 15:16:20|11487.9|11485.1|11493.3|11489.3|11494.3|11490.7|11487.9|11485.1|48
1646838990000|2022-03-09 15:16:30|11493.8|11489.8|11491.2|11488.4|11495.4|11491.9|11489.2|11486.3|50
1646839000000|2022-03-09 15:16:40|11490.2|11487.4|11496|11492|11503.2|11499.2|11485.9|11483.1|90
1646839010000|2022-03-09 15:16:50|11493.9|11491.1|11507|11503|11509.9|11507.1|11491.9|11488.5|74
1646839020000|2022-03-09 15:17:00|11504.3|11500.3|11498.7|11494.7|11504.3|11500.3|11490.9|11488|49
1646839030000|2022-03-09 15:17:10|11498.6|11495.8|11503.1|11499.1|11507.3|11503.4|11498.6|11494.8|39
1646839040000|2022-03-09 15:17:20|11504.3|11500.3|11517.4|11513.4|11518.3|11515.1|11504.3|11500.3|73
1646839050000|2022-03-09 15:17:30|11516.3|11513.5|11507.4|11503.4|11519.4|11515.5|11504.9|11502.1|80
1646839060000|2022-03-09 15:17:40|11507.2|11503.2|11514.4|11510.4|11514.4|11510.8|11505|11501.4|43
1646839070000|2022-03-09 15:17:50|11515.4|11511.4|11508.4|11504.4|11515.4|11511.8|11502.7|11498.4|60
1646839080000|2022-03-09 15:18:00|11508.3|11505.5|11496.2|11493.4|11508.4|11505.5|11496.2|11493.4|59
1646839090000|2022-03-09 15:18:10|11498.9|11496.1|11490.5|11486.5|11501|11498.1|11486.4|11482.4|87
1646839100000|2022-03-09 15:18:20|11493.6|11485.6|11486.2|11482.2|11499.3|11495.7|11486.2|11482.2|57
1646839110000|2022-03-09 15:18:30|11486.7|11482.7|11503.3|11499.3|11504.4|11500.4|11484.8|11481.4|59
1646839120000|2022-03-09 15:18:40|11503.6|11499.6|11499.9|11495.9|11508.2|11505.4|11498.8|11494.9|71
1646839130000|2022-03-09 15:18:50|11500.3|11497.5|11498.5|11494.5|11504.9|11500.9|11496.4|11492.5|41
1646839140000|2022-03-09 15:19:00|11497.7|11494.9|11480.1|11477.3|11499.5|11495.5|11479.1|11476.1|85
1646839150000|2022-03-09 15:19:10|11481.2|11477.2|11492.2|11488.2|11495.4|11491.2|11472.4|11467.8|150
1646839160000|2022-03-09 15:19:20|11493.8|11489.8|11483.7|11479.7|11495.3|11492.3|11480.7|11476.8|48
1646839170000|2022-03-09 15:19:30|11484.8|11480.8|11493.8|11489.8|11494.2|11490.2|11482.2|11478.2|22
1646839180000|2022-03-09 15:19:40|11493.5|11489.5|11486.7|11483.9|11493.5|11489.5|11483.4|11480.5|35
1646839190000|2022-03-09 15:19:50|11487.1|11484.3|11484.7|11481.9|11488.2|11484.3|11480.5|11476.5|61
1646839200000|2022-03-09 15:20:00|11485|11482.2|11487.4|11484.6|11492.5|11488.5|11478.4|11474.5|96
1646839210000|2022-03-09 15:20:10|11487.5|11483.5|11478.8|11474.8|11487.5|11483.5|11474.5|11470.5|48
1646839220000|2022-03-09 15:20:20|11477.7|11474.9|11485.5|11481.5|11485.8|11481.9|11470.8|11466.8|29
1646839230000|2022-03-09 15:20:30|11485.8|11481.8|11471|11468.2|11485.8|11481.8|11469.5|11465.5|89
1646839240000|2022-03-09 15:20:40|11470.3|11466.3|11463.8|11459.8|11470.3|11466.3|11459.7|11456.8|103
1646839250000|2022-03-09 15:20:50|11463.5|11459.5|11461.5|11457.5|11467|11463.6|11461.5|11457.5|55
1646839260000|2022-03-09 15:21:00|11460.4|11457.6|11453.6|11449.6|11460.8|11457.6|11452|11447.1|152
1646839270000|2022-03-09 15:21:10|11454|11450|11461.5|11457.5|11464.6|11460.6|11452.6|11448.6|89
1646839280000|2022-03-09 15:21:20|11460.8|11456.8|11467.6|11463.6|11472.9|11469.3|11460.4|11456.8|66
1646839290000|2022-03-09 15:21:30|11467.9|11463.9|11458.9|11454.9|11468.9|11465.3|11453|11449.8|68
1646839300000|2022-03-09 15:21:40|11459.2|11455.2|11457.1|11454.3|11464.2|11460.2|11456.2|11452.2|36
1646839310000|2022-03-09 15:21:50|11456.8|11454|11454.9|11450.9|11464.2|11461|11454.5|11450.5|31
1646839320000|2022-03-09 15:22:00|11455.2|11451.2|11454.4|11451.6|11459.9|11456.5|11451.8|11448.5|73
1646839330000|2022-03-09 15:22:10|11454|11451.2|11456.1|11452.1|11456.5|11452.5|11448|11445.2|112
1646839340000|2022-03-09 15:22:20|11455.4|11452.6|11459.5|11455.5|11460.5|11457.3|11453.3|11449.3|82
1646839350000|2022-03-09 15:22:30|11459.1|11456.3|11456.9|11452.9|11463.5|11460.1|11453.8|11450.5|31
1646839360000|2022-03-09 15:22:40|11458.2|11454.2|11459.9|11455.9|11460.9|11457.4|11455.8|11452.9|30
1646839370000|2022-03-09 15:22:50|11460.2|11456.2|11453.7|11450.9|11467.2|11461.7|11452.8|11450|56
1646839380000|2022-03-09 15:23:00|11454.3|11450.3|11460.5|11456.5|11461.5|11458.3|11451.8|11448.2|50
1646839390000|2022-03-09 15:23:10|11459.1|11456.3|11461.8|11459|11462.8|11460|11456.8|11453.6|66
1646839400000|2022-03-09 15:23:20|11462.2|11459.4|11458.5|11455.7|11462.5|11459.7|11456.9|11453.9|62
1646839410000|2022-03-09 15:23:30|11459.2|11456.4|11466.9|11462.9|11469.9|11466.5|11457.8|11453.9|98
1646839420000|2022-03-09 15:23:40|11466.6|11462.6|11474.7|11470.7|11476.7|11473.1|11464.8|11460.8|65
1646839430000|2022-03-09 15:23:50|11473.6|11470.8|11461|11457|11480.7|11476.7|11459.9|11457|119
1646839440000|2022-03-09 15:24:00|11459.4|11455.4|11458.9|11456.1|11461.3|11457.3|11453|11450.2|121
1646839450000|2022-03-09 15:24:10|11462.5|11458.5|11471.3|11467.3|11476.4|11471.7|11459.6|11455.6|62
1646839460000|2022-03-09 15:24:20|11470.9|11466.9|11479.7|11475.7|11483.9|11480.5|11467.2|11464.3|76
1646839470000|2022-03-09 15:24:30|11478.7|11474.7|11481|11477|11482|11478|11476.3|11472.4|80
1646839480000|2022-03-09 15:24:40|11481.7|11477.7|11471.3|11467.3|11485|11482.1|11470.9|11466.9|68
1646839490000|2022-03-09 15:24:50|11470.9|11466.9|11459.3|11455.3|11470.9|11466.9|11456.8|11453.3|171
1646839500000|2022-03-09 15:25:00|11460.2|11457.4|11458.3|11450.3|11465.3|11461.3|11456.8|11450.3|95
1646839510000|2022-03-09 15:25:10|11454.4|11450.4|11456.5|11453.7|11460.6|11457.4|11445.2|11442.3|122
1646839520000|2022-03-09 15:25:20|11458.3|11454.3|11458.6|11454.6|11460.6|11457.3|11455.2|11451.3|26
1646839530000|2022-03-09 15:25:30|11457.8|11455|11468.2|11464.2|11472|11466.9|11457.5|11453.6|55
1646839540000|2022-03-09 15:25:40|11467.7|11463.7|11468.2|11464.2|11473.9|11470.3|11467.1|11463.7|40
1646839550000|2022-03-09 15:25:50|11467.9|11463.9|11469.8|11467|11471.6|11467.6|11463.3|11459.9|55
1646839560000|2022-03-09 15:26:00|11470.6|11466.6|11489|11485|11489.9|11487.1|11470.6|11466.6|119
1646839570000|2022-03-09 15:26:10|11488.6|11485.8|11485.9|11483.1|11492.2|11489.4|11484.9|11481.7|63
1646839580000|2022-03-09 15:26:20|11490|11482|11476.9|11474.1|11490|11484|11476.4|11472.6|67
1646839590000|2022-03-09 15:26:30|11478.2|11475.4|11470.4|11467.6|11483.8|11480.1|11468.1|11465.3|79
1646839600000|2022-03-09 15:26:40|11468.9|11464.9|11470.2|11466.2|11470.6|11467.7|11463.5|11460.2|37
1646839610000|2022-03-09 15:26:50|11470.1|11467.3|11477|11473|11480.6|11477.3|11469.8|11466.2|96
1646839620000|2022-03-09 15:27:00|11477.9|11473.9|11486.1|11483.3|11488.4|11485.3|11473.1|11468.6|120
1646839630000|2022-03-09 15:27:10|11485.7|11482.9|11488.9|11484.9|11490.4|11487.6|11483.4|11480.5|45
1646839640000|2022-03-09 15:27:20|11488.2|11484.2|11489|11486.2|11494.1|11490.9|11483.1|11479.7|117
1646839650000|2022-03-09 15:27:30|11488.7|11485.9|11486.3|11482.3|11490.9|11487.2|11484.3|11479.4|61
1646839660000|2022-03-09 15:27:40|11485.8|11481.8|11498|11494|11498.2|11494.2|11483|11477.8|98
1646839670000|2022-03-09 15:27:50|11497.7|11493.7|11505.9|11497.9|11509.5|11503.5|11495.8|11491.3|108
1646839680000|2022-03-09 15:28:00|11505.5|11497.5|11527.7|11519.7|11528.2|11522.8|11503.7|11497.5|232
1646839690000|2022-03-09 15:28:10|11527.4|11519.4|11522.4|11514.4|11527.4|11521.9|11518.2|11511.5|77
1646839700000|2022-03-09 15:28:20|11520.9|11512.9|11510.9|11506.9|11520.9|11515.9|11510.7|11506|44
1646839710000|2022-03-09 15:28:30|11511.2|11507.2|11512|11508|11514.9|11511.5|11507.7|11501.5|57
1646839720000|2022-03-09 15:28:40|11512.9|11508.9|11512.5|11504.5|11520.4|11517|11511.4|11504.5|69
1646839730000|2022-03-09 15:28:50|11512.9|11504.9|11520.1|11512.1|11524.9|11518.4|11510.4|11504.2|53
1646839740000|2022-03-09 15:29:00|11521.4|11516.1|11516.9|11512.9|11521.4|11516.1|11513.9|11509.5|49
1646839750000|2022-03-09 15:29:10|11517.1|11513.1|11513.9|11509.9|11518|11513.3|11513.9|11508.4|45
1646839760000|2022-03-09 15:29:20|11514.7|11506.7|11510|11507.2|11515.7|11510.2|11510|11505.7|31
1646839770000|2022-03-09 15:29:30|11510.3|11507.5|11521.4|11513.4|11521.9|11516.6|11507.6|11501.7|126
1646839780000|2022-03-09 15:29:40|11525.4|11517.4|11520.7|11512.7|11525.4|11517.4|11517.6|11512.1|48
1646839790000|2022-03-09 15:29:50|11520.9|11512.9|11514.7|11506.7|11521.4|11513.4|11514.4|11506.4|43
1646839800000|2022-03-09 15:30:00|11514.4|11506.4|11537.7|11529.7|11537.7|11530.3|11514.1|11506.1|122
1646839810000|2022-03-09 15:30:10|11537.2|11533.2|11572.5|11564.5|11572.5|11564.5|11536.6|11530.4|240
1646839820000|2022-03-09 15:30:20|11572.9|11564.9|11554.3|11550.3|11578.4|11572.4|11551.1|11546.1|294
1646839830000|2022-03-09 15:30:30|11554|11550|11562.2|11559.4|11568.5|11563.3|11551.8|11546.1|134
1646839840000|2022-03-09 15:30:40|11563.4|11559|11571|11567|11573.5|11570.6|11551.1|11547.1|140
1646839850000|2022-03-09 15:30:50|11573.2|11565.2|11586.5|11583.7|11597|11594.2|11568.8|11563.9|361
1646839860000|2022-03-09 15:31:00|11587.1|11584.3|11563|11559|11590.2|11584.7|11557.2|11551.1|430
1646839870000|2022-03-09 15:31:10|11563.2|11559.2|11562.4|11558.4|11577.6|11574|11562.4|11557.9|94
1646839880000|2022-03-09 15:31:20|11563.4|11559.4|11564.4|11560.4|11574.2|11568.6|11562.7|11558.2|131
1646839890000|2022-03-09 15:31:30|11563.9|11559.9|11570.6|11566.6|11570.6|11566.6|11562.1|11557.5|62
1646839900000|2022-03-09 15:31:40|11569.5|11566.7|11585.4|11581.4|11586.9|11583.4|11568.5|11565.2|127
1646839910000|2022-03-09 15:31:50|11585.9|11581.9|11584.2|11580.2|11592.6|11588|11582.8|11579.9|62
1646839920000|2022-03-09 15:32:00|11583.2|11579.2|11582.6|11578.6|11592.2|11588.2|11580.2|11576.2|101
1646839930000|2022-03-09 15:32:10|11582.1|11578.1|11564.2|11560.2|11582.1|11578.1|11561.9|11557.2|104
1646839940000|2022-03-09 15:32:20|11563.1|11560.3|11580.9|11576.9|11580.9|11576.9|11563.1|11558.6|82
1646839950000|2022-03-09 15:32:30|11582|11579.2|11569.4|11566.6|11584.2|11581|11569.4|11566.5|95
1646839960000|2022-03-09 15:32:40|11569.8|11565.8|11572.5|11568.5|11583.2|11580.3|11566.4|11563|162
1646839970000|2022-03-09 15:32:50|11571.4|11568.6|11575.7|11571.7|11579.3|11574.6|11569.2|11565.2|71
1646839980000|2022-03-09 15:33:00|11575.9|11571.9|11565.9|11561.9|11577.5|11574.3|11561.8|11557.8|86
1646839990000|2022-03-09 15:33:10|11567|11563|11555.2|11551.2|11568.2|11564.2|11554.1|11551|92
1646840000000|2022-03-09 15:33:20|11555.5|11551.5|11537.5|11533.5|11556.5|11552.5|11536.1|11532.1|191
1646840010000|2022-03-09 15:33:30|11537.8|11533.8|11530.4|11526.4|11542.5|11538.5|11527.4|11523.4|147
1646840020000|2022-03-09 15:33:40|11529.7|11526.9|11526.9|11522.9|11530.4|11527.2|11523.5|11520.4|91
1646840030000|2022-03-09 15:33:50|11527.7|11523.7|11511.3|11508.5|11528.4|11524.4|11509.3|11505.9|95
1646840040000|2022-03-09 15:34:00|11510.7|11507.9|11511|11507|11515.4|11511.4|11504.6|11501.2|218
1646840050000|2022-03-09 15:34:10|11510.2|11507.4|11512.6|11509.8|11517.4|11513.4|11505.3|11500.9|116
1646840060000|2022-03-09 15:34:20|11511.6|11508.8|11508.3|11505.5|11513.1|11509.1|11504|11501.1|98
1646840070000|2022-03-09 15:34:30|11507.3|11504.5|11530.8|11526.8|11540.4|11533.3|11505.6|11502.4|140
1646840080000|2022-03-09 15:34:40|11529.8|11525.8|11513.7|11509.7|11530.8|11526.8|11512.6|11509.4|63
1646840090000|2022-03-09 15:34:50|11512.6|11509.8|11524.4|11520.4|11529.7|11523.9|11508.9|11505|112
1646840100000|2022-03-09 15:35:00|11522.7|11518.7|11523.4|11519.4|11525.4|11521.4|11519.5|11516.3|69
1646840110000|2022-03-09 15:35:10|11524.3|11521.5|11507.5|11503.5|11528.6|11525.2|11507.5|11503.5|148
1646840120000|2022-03-09 15:35:20|11505.3|11501.3|11508|11504|11512.3|11507.4|11499.9|11497.1|95
1646840130000|2022-03-09 15:35:30|11508.2|11505.4|11514.5|11510.5|11515.7|11512.1|11506.9|11503|47
1646840140000|2022-03-09 15:35:40|11514.3|11510.3|11532.4|11528.4|11533.9|11529.9|11514|11510|111
1646840150000|2022-03-09 15:35:50|11532|11528|11532.7|11528.7|11534.4|11530.5|11527.6|11524.7|100
1646840160000|2022-03-09 15:36:00|11531.9|11529.1|11525|11521|11532.7|11529.1|11516.7|11512.7|128
1646840170000|2022-03-09 15:36:10|11523.4|11520.6|11518.8|11516|11523.4|11520.6|11513.3|11509.3|82
1646840180000|2022-03-09 15:36:20|11519.4|11516.6|11530.9|11528.1|11533.3|11530.1|11519.4|11516.6|106
1646840190000|2022-03-09 15:36:30|11531|11527|11525|11521|11533|11529.4|11522.9|11519.7|150
1646840200000|2022-03-09 15:36:40|11526|11522|11549|11545|11549|11545.4|11525.3|11521.3|199
1646840210000|2022-03-09 15:36:50|11548.9|11546.1|11544.5|11540.5|11548.9|11546.1|11539.8|11535.8|80
1646840220000|2022-03-09 15:37:00|11543.7|11540.9|11545.9|11543.1|11548|11544|11536.2|11533|105
1646840230000|2022-03-09 15:37:10|11546.2|11543.4|11541.9|11537.9|11548.3|11545.4|11533.2|11529.3|111
1646840240000|2022-03-09 15:37:20|11542.3|11538.3|11551.2|11548.4|11559.9|11555.5|11541.7|11538.3|147
1646840250000|2022-03-09 15:37:30|11551.3|11547.3|11559.5|11556.7|11560.3|11557.1|11542|11538.6|96
1646840260000|2022-03-09 15:37:40|11559.6|11555.6|11553.6|11549.6|11560.8|11556.8|11548.8|11545.6|142
1646840270000|2022-03-09 15:37:50|11553.3|11549.3|11550.8|11546.8|11553.9|11550.5|11549.1|11543.6|64
1646840280000|2022-03-09 15:38:00|11551.1|11547.1|11543|11540.2|11552|11547.1|11536.5|11532.6|118
1646840290000|2022-03-09 15:38:10|11543.6|11539.6|11537.6|11533.6|11545.6|11542|11536.8|11531.9|41
1646840300000|2022-03-09 15:38:20|11537.3|11533.3|11540.6|11536.6|11548.1|11544.1|11534.8|11529.9|84
1646840310000|2022-03-09 15:38:30|11539.5|11536.7|11539.8|11537|11543.5|11540.7|11536.7|11533.4|68
1646840320000|2022-03-09 15:38:40|11538.5|11535.7|11556.6|11552.6|11556.8|11553.1|11532.3|11527.6|177
1646840330000|2022-03-09 15:38:50|11556|11552|11568.6|11564.6|11575.7|11569.9|11555.6|11551.6|139
1646840340000|2022-03-09 15:39:00|11567.3|11563.3|11564.6|11560.6|11568.6|11564.4|11562.5|11558.6|53
1646840350000|2022-03-09 15:39:10|11563.5|11560.7|11572|11568|11578.6|11574.6|11562.6|11558.6|119
1646840360000|2022-03-09 15:39:20|11571.8|11567.8|11581.8|11577.8|11584.2|11580.2|11565.5|11561.5|115
1646840370000|2022-03-09 15:39:30|11580.3|11577.5|11575.5|11571.5|11581.8|11577.8|11567.3|11563.3|102
1646840380000|2022-03-09 15:39:40|11573.6|11570.8|11558.8|11554.8|11573.7|11570.8|11558.8|11552.3|65
1646840390000|2022-03-09 15:39:50|11559.1|11555.1|11548.9|11544.9|11559.9|11556.7|11545.6|11539.6|97
1646840400000|2022-03-09 15:40:00|11549.3|11545.3|11541.7|11537.7|11552|11548|11541.2|11537.6|82
1646840410000|2022-03-09 15:40:10|11542.6|11538.6|11534.6|11530.6|11542.6|11539.4|11534.6|11530.6|106
1646840420000|2022-03-09 15:40:20|11533.5|11530.7|11533.5|11530.7|11536.3|11532.9|11530|11526.9|67
1646840430000|2022-03-09 15:40:30|11533.3|11530.5|11533.3|11529.3|11533.9|11530.5|11527.8|11524.6|108
1646840440000|2022-03-09 15:40:40|11535.6|11531.6|11534.2|11531.4|11540.1|11536.7|11533.5|11530.5|69
1646840450000|2022-03-09 15:40:50|11533.9|11531.1|11531.9|11527.9|11534.5|11531.1|11521.7|11518.9|76
1646840460000|2022-03-09 15:41:00|11530.3|11526.3|11521.5|11518.7|11535.6|11531.7|11520.5|11517.7|51
1646840470000|2022-03-09 15:41:10|11522.5|11519.7|11525.5|11522.7|11529.5|11525.5|11516.8|11513.9|84
1646840480000|2022-03-09 15:41:20|11526.9|11522.9|11520.8|11516.8|11531.8|11527.8|11519.2|11515|128
1646840490000|2022-03-09 15:41:30|11519|11515|11530.8|11526.8|11532.3|11528.3|11517.9|11514|58
1646840500000|2022-03-09 15:41:40|11531|11527|11531.2|11528.4|11531.3|11528.4|11521.7|11518.6|29
1646840510000|2022-03-09 15:41:50|11531|11528.2|11541.3|11537.3|11545|11541|11531|11528.2|90
1646840520000|2022-03-09 15:42:00|11540.7|11536.7|11537.3|11533.3|11548|11544.4|11533.2|11530.3|106
1646840530000|2022-03-09 15:42:10|11538.6|11534.6|11534.5|11531.7|11538.6|11535.4|11531.8|11528.3|30
1646840540000|2022-03-09 15:42:20|11533.6|11530.8|11532.2|11529.4|11533.6|11530.8|11528.8|11526|28
1646840550000|2022-03-09 15:42:30|11534.1|11531.3|11541.2|11538.4|11541.6|11538.4|11529.2|11525.6|56
1646840560000|2022-03-09 15:42:40|11542.8|11540|11528|11525.2|11543.2|11540.4|11526.7|11523|90
1646840570000|2022-03-09 15:42:50|11528.7|11525.9|11525.6|11521.6|11529.2|11526.4|11519.9|11515.9|46
1646840580000|2022-03-09 15:43:00|11526.3|11522.3|11523.5|11520.7|11526.6|11523.7|11519.2|11515.6|54
1646840590000|2022-03-09 15:43:10|11524.5|11521.7|11515.2|11512.4|11529.6|11525.7|11514.2|11511|78
1646840600000|2022-03-09 15:43:20|11517.3|11513.3|11505.6|11501.6|11517.3|11513.3|11504.5|11501.6|97
1646840610000|2022-03-09 15:43:30|11504.8|11502|11505.6|11501.6|11511.5|11508.7|11502.2|11498.9|49
1646840620000|2022-03-09 15:43:40|11505.3|11501.3|11515.4|11512.6|11515.9|11513|11503.3|11499.9|85
1646840630000|2022-03-09 15:43:50|11516.7|11513.9|11509.8|11507|11516.7|11513.9|11508.3|11504.6|54
1646840640000|2022-03-09 15:44:00|11511|11505.9|11499.5|11496.7|11511|11505.9|11498.5|11495.2|246
1646840650000|2022-03-09 15:44:10|11499.6|11495.6|11511.6|11507.6|11518.2|11514.2|11499.6|11495.6|82
1646840660000|2022-03-09 15:44:20|11511.2|11507.2|11523.9|11519.9|11529.3|11526.5|11511.1|11507.2|82
1646840670000|2022-03-09 15:44:30|11522.9|11518.9|11515.9|11511.9|11523.9|11519.9|11513.6|11509.6|25
1646840680000|2022-03-09 15:44:40|11515.4|11511.4|11530.8|11528|11530.8|11528|11514.9|11510.9|72
1646840690000|2022-03-09 15:44:50|11530.9|11526.9|11538.3|11534.3|11544|11536.4|11527.9|11523.9|102
1646840700000|2022-03-09 15:45:00|11534.3|11530.3|11545|11541|11547.8|11544.4|11529.2|11526.3|98
1646840710000|2022-03-09 15:45:10|11545.3|11541.3|11537.5|11533.5|11552|11547|11532.2|11529|113
1646840720000|2022-03-09 15:45:20|11537.4|11533.4|11528.3|11524.3|11543|11539.8|11526.3|11522.3|92
1646840730000|2022-03-09 15:45:30|11527.7|11523.7|11509.2|11506.4|11528|11524.4|11507.4|11503.4|106
1646840740000|2022-03-09 15:45:40|11509.6|11505.6|11507.3|11503.3|11512.7|11509.8|11507.2|11503.3|60
1646840750000|2022-03-09 15:45:50|11503.5|11500.7|11511.2|11508.4|11511.5|11508.7|11500.9|11497.6|71
1646840760000|2022-03-09 15:46:00|11508.6|11504.6|11511.2|11508.4|11514.7|11511.1|11503.9|11500.8|67
1646840770000|2022-03-09 15:46:10|11510.9|11508.1|11505.3|11501.3|11517|11514.1|11503.9|11500.7|41
1646840780000|2022-03-09 15:46:20|11505|11501|11503.7|11499.7|11508|11504.4|11495.4|11492.3|205
1646840790000|2022-03-09 15:46:30|11504|11500|11504.3|11501.5|11506.4|11502.5|11496.9|11493.7|101
1646840800000|2022-03-09 15:46:40|11504.4|11500.4|11501.1|11497.1|11504.4|11500.4|11495|11491.4|180
1646840810000|2022-03-09 15:46:50|11500.8|11496.8|11501.1|11498.3|11509.4|11506.6|11498.3|11495.1|36
1646840820000|2022-03-09 15:47:00|11501.4|11498.6|11497.1|11493.1|11502.2|11499.3|11494.7|11491.8|60
1646840830000|2022-03-09 15:47:10|11497|11494.2|11468.7|11464.7|11497.4|11494.6|11467.4|11462.1|406
1646840840000|2022-03-09 15:47:20|11467.1|11464.3|11466.4|11462.4|11473.1|11469.8|11462.3|11458.4|104
1646840850000|2022-03-09 15:47:30|11465.6|11462.8|11475.1|11471.1|11476.1|11473.1|11461.6|11458.8|196
1646840860000|2022-03-09 15:47:40|11474|11471.2|11480.8|11476.8|11482|11479.2|11471.4|11467.8|107
1646840870000|2022-03-09 15:47:50|11480.4|11477.6|11473|11469|11481.3|11478.2|11470.4|11466.4|93
1646840880000|2022-03-09 15:48:00|11472.6|11469.8|11468|11464|11473.7|11470.8|11463.8|11461|79
1646840890000|2022-03-09 15:48:10|11468.9|11466.1|11468.4|11464.4|11475.7|11472.3|11467.6|11464.4|65
1646840900000|2022-03-09 15:48:20|11467.3|11464.5|11460.3|11456.3|11467.4|11464.5|11458.5|11455.3|71
1646840910000|2022-03-09 15:48:30|11459.6|11455.6|11455.3|11452.5|11459.6|11456.4|11451.4|11448|114
1646840920000|2022-03-09 15:48:40|11456.3|11453.5|11456.4|11452.4|11458.4|11454.5|11452.4|11449|62
1646840930000|2022-03-09 15:48:50|11456.7|11452.7|11467.5|11463.5|11471.9|11469.1|11451.3|11447.7|87
1646840940000|2022-03-09 15:49:00|11469.8|11465.8|11457.5|11454.7|11474|11470|11455.8|11450.6|103
1646840950000|2022-03-09 15:49:10|11459.9|11455.9|11453.5|11450.7|11460.4|11457|11453.5|11449.6|35
1646840960000|2022-03-09 15:49:20|11455.5|11452.7|11457.7|11453.7|11458.3|11455.4|11449.8|11446.6|193
1646840970000|2022-03-09 15:49:30|11457.3|11453.3|11453.9|11451.1|11462.2|11459.4|11453.9|11451|87
1646840980000|2022-03-09 15:49:40|11454.2|11451.4|11466.4|11463.6|11467.4|11463.6|11453.9|11450.3|115
1646840990000|2022-03-09 15:49:50|11466.3|11463.5|11468.8|11464.8|11472.7|11466.8|11464.6|11461.4|61
1646841000000|2022-03-09 15:50:00|11469.1|11465.1|11461|11458.2|11469.1|11465.1|11460.3|11457.1|147
1646841010000|2022-03-09 15:50:10|11462.1|11458.1|11476.7|11473.9|11481.6|11477.6|11462.1|11458.1|223
1646841020000|2022-03-09 15:50:20|11477.1|11473.1|11471.1|11467.1|11480.8|11477.9|11469.2|11465.2|76
1646841030000|2022-03-09 15:50:30|11471.4|11467.4|11476.7|11472.7|11477.7|11473.8|11468.1|11464.1|116
1646841040000|2022-03-09 15:50:40|11475.6|11472.8|11466.6|11463.8|11475.7|11472.8|11465.6|11460.8|51
1646841050000|2022-03-09 15:50:50|11467.4|11463.4|11471.6|11468.8|11477.2|11473.6|11463.9|11461|54
1646841060000|2022-03-09 15:51:00|11474|11470|11477.3|11474.5|11484.9|11480.9|11472.8|11469.7|72
1646841070000|2022-03-09 15:51:10|11475.4|11472.6|11460.3|11456.3|11476.1|11472.7|11460|11456|78
1646841080000|2022-03-09 15:51:20|11459.5|11456.7|11459.3|11455.3|11463.1|11460.3|11456|11451|141
1646841090000|2022-03-09 15:51:30|11460|11456|11462.2|11458.2|11462.7|11459.5|11454.9|11451.7|82
1646841100000|2022-03-09 15:51:40|11463.1|11459.1|11454.3|11451.5|11463.1|11460.3|11454|11450|73
1646841110000|2022-03-09 15:51:50|11454.6|11451.8|11448.3|11445.5|11455|11451.8|11444.1|11440.7|318
1646841120000|2022-03-09 15:52:00|11447.3|11444.5|11447|11443|11449.2|11446.4|11444.3|11441.4|167
1646841130000|2022-03-09 15:52:10|11445.9|11443.1|11452.6|11449.8|11456|11452.8|11445.6|11442.8|100
1646841140000|2022-03-09 15:52:20|11453|11449|11469.7|11465.7|11472.1|11468.8|11451.3|11447.7|143
1646841150000|2022-03-09 15:52:30|11469.4|11465.4|11474.2|11470.2|11475.8|11471.8|11469.4|11465.4|31
1646841160000|2022-03-09 15:52:40|11473.7|11469.7|11461|11457|11477.8|11472.4|11460.1|11454.7|82
1646841170000|2022-03-09 15:52:50|11460.8|11456.8|11462.6|11459.8|11466|11460.2|11458.7|11453.7|21
1646841180000|2022-03-09 15:53:00|11463.9|11461.1|11488|11480|11490|11483.9|11463.9|11461.1|100
1646841190000|2022-03-09 15:53:10|11486.2|11482.2|11479|11471|11487.9|11482.5|11475.5|11469|67
1646841200000|2022-03-09 15:53:20|11478|11474|11478.7|11474.7|11488.6|11483.2|11477|11473.2|82
1646841210000|2022-03-09 15:53:30|11478.5|11474.5|11493|11485|11493|11486.6|11478.2|11473.4|50
1646841220000|2022-03-09 15:53:40|11493.1|11490.3|11498.7|11494.7|11502.9|11498.9|11488.4|11483.7|119
1646841230000|2022-03-09 15:53:50|11494.5|11491.7|11498|11490|11504.4|11498.5|11492.7|11487.7|106
1646841240000|2022-03-09 15:54:00|11497.9|11493.9|11508.5|11500.5|11510.4|11505.9|11497.9|11493.9|77
1646841250000|2022-03-09 15:54:10|11507|11499|11512.3|11508.3|11517.1|11510.9|11499.4|11495.4|107
1646841260000|2022-03-09 15:54:20|11513.6|11509.6|11519|11516.2|11519.4|11516.2|11511.3|11504.6|92
1646841270000|2022-03-09 15:54:30|11519.4|11515.4|11510.9|11506.9|11520.4|11515.5|11509.4|11505|100
1646841280000|2022-03-09 15:54:40|11509.9|11505.9|11511.4|11507.4|11522|11516.5|11505.9|11501.3|107
1646841290000|2022-03-09 15:54:50|11511|11507|11517.4|11513.4|11521.1|11515.9|11509.3|11503.1|44
1646841300000|2022-03-09 15:55:00|11517.1|11513.1|11502|11498|11517.4|11513.1|11498.3|11492|93
1646841310000|2022-03-09 15:55:10|11501.6|11498.8|11505.7|11497.7|11510|11502.4|11501.2|11493.7|52
1646841320000|2022-03-09 15:55:20|11505.4|11497.4|11516.6|11512.6|11517.7|11512.6|11505.4|11497.4|65
1646841330000|2022-03-09 15:55:30|11517.8|11509.8|11520.7|11517.9|11525.9|11521.9|11512.2|11508.2|124
1646841340000|2022-03-09 15:55:40|11520.5|11517.7|11510.4|11506.4|11520.5|11517.7|11509.9|11505.1|59
1646841350000|2022-03-09 15:55:50|11510.1|11506.1|11493.6|11489.6|11510.8|11506.9|11490.9|11485.1|64
1646841360000|2022-03-09 15:56:00|11494.7|11486.7|11508.1|11504.1|11509.8|11506.5|11486.9|11481.4|371
1646841370000|2022-03-09 15:56:10|11507.6|11504.8|11514.1|11506.1|11515.1|11511.8|11506.2|11502.2|100
1646841380000|2022-03-09 15:56:20|11512.2|11508.2|11515.2|11511.2|11515.2|11511.2|11502.2|11496.7|57
1646841390000|2022-03-09 15:56:30|11517.4|11509.4|11531.1|11527.1|11531.6|11527.6|11517.4|11509.4|230
1646841400000|2022-03-09 15:56:40|11531.6|11527.6|11523.7|11515.7|11545.7|11539.8|11521.7|11515.7|236
1646841410000|2022-03-09 15:56:50|11521.2|11517.2|11534.7|11526.7|11534.7|11529|11518.2|11512.1|56
1646841420000|2022-03-09 15:57:00|11532.9|11528.9|11529.7|11521.7|11536.7|11531.8|11527.9|11521.4|77
1646841430000|2022-03-09 15:57:10|11528.2|11524.2|11528.2|11524.2|11532.7|11529.8|11525.7|11520.5|91
1646841440000|2022-03-09 15:57:20|11524.7|11520.7|11526.7|11518.7|11526.7|11521.8|11522.7|11518.7|17
1646841450000|2022-03-09 15:57:30|11524.2|11520.2|11519.4|11515.4|11524.2|11520.3|11519.4|11515.4|41
1646841460000|2022-03-09 15:57:40|11518.3|11515.5|11501|11497|11519.1|11515.5|11500.6|11495.7|53
1646841470000|2022-03-09 15:57:50|11501.2|11497.2|11506.5|11498.5|11508.5|11504.5|11499.2|11495|60
1646841480000|2022-03-09 15:58:00|11506|11498|11508.2|11500.2|11508.9|11504.9|11488.9|11486.1|119
1646841490000|2022-03-09 15:58:10|11508.9|11500.9|11488.2|11484.2|11511.1|11505.1|11481.8|11474|247
1646841500000|2022-03-09 15:58:20|11490|11482|11514.5|11510.5|11514.5|11510.5|11482.6|11477.1|350
1646841510000|2022-03-09 15:58:30|11515.1|11511.1|11517|11513|11522|11515.9|11513.9|11509.9|73
1646841520000|2022-03-09 15:58:40|11516.2|11512.2|11523.2|11519.2|11525.7|11519.7|11512.2|11506|66
1646841530000|2022-03-09 15:58:50|11526.7|11522.7|11518.7|11514.7|11531.5|11524.7|11517.9|11512|35
1646841540000|2022-03-09 15:59:00|11515.6|11512.8|11526.7|11522.7|11526.7|11523|11513.4|11509|41
1646841550000|2022-03-09 15:59:10|11527.7|11523.7|11540.9|11538.1|11543|11538.1|11527.5|11523.5|139
1646841560000|2022-03-09 15:59:20|11541.5|11537.5|11547|11543|11548.6|11544.3|11534.1|11530.1|174
1646841570000|2022-03-09 15:59:30|11546.8|11542.8|11551.5|11547.5|11553.3|11548.8|11546.8|11541.4|84
1646841580000|2022-03-09 15:59:40|11551.8|11547.8|11546.8|11542.8|11561.2|11554.5|11546.6|11542.6|147
1646841590000|2022-03-09 15:59:50|11543.3|11540.5|11547.2|11544.4|11555.5|11552.4|11541.2|11535.6|99
1646841600000|2022-03-09 16:00:00|11546.9|11544.1|11554|11546|11554.3|11547.5|11544.3|11540.3|93
1646841610000|2022-03-09 16:00:10|11553|11549|11555.2|11551.2|11566.7|11563.5|11552.2|11549|313
1646841620000|2022-03-09 16:00:20|11557|11553|11557.3|11553.3|11564.3|11557.8|11553.2|11549|94
1646841630000|2022-03-09 16:00:30|11557.2|11554.4|11557.5|11553.5|11558.8|11554.4|11550.8|11544.3|66
1646841640000|2022-03-09 16:00:40|11557.3|11553.3|11561|11557|11562.3|11557.4|11540.3|11536.3|220
1646841650000|2022-03-09 16:00:50|11560.8|11556.8|11556.2|11552.2|11561|11556.8|11550.2|11546|65
1646841660000|2022-03-09 16:01:00|11555.5|11551.5|11558.7|11554.7|11558.7|11554.7|11550.7|11546.7|82
1646841670000|2022-03-09 16:01:10|11559.4|11555.4|11559.6|11556.8|11561.4|11556.8|11553.1|11550.3|155
1646841680000|2022-03-09 16:01:20|11559.4|11556.6|11563.7|11555.7|11566|11562.5|11559.1|11555.7|121
1646841690000|2022-03-09 16:01:30|11559.6|11556.8|11533.8|11529.8|11559.6|11556.8|11533.3|11528.3|109
1646841700000|2022-03-09 16:01:40|11536.3|11528.3|11551.2|11543.2|11551.2|11546.2|11533.3|11528.3|49
1646841710000|2022-03-09 16:01:50|11551.4|11543.4|11546.7|11542.7|11552.7|11547.5|11546|11542.4|26
1646841720000|2022-03-09 16:02:00|11546.6|11543.8|11532|11528|11547|11543.8|11531.6|11528|56
1646841730000|2022-03-09 16:02:10|11531.6|11528.8|11531.5|11527.5|11533|11529.8|11523.2|11520.3|78
1646841740000|2022-03-09 16:02:20|11530.3|11526.3|11538.4|11534.4|11540.1|11537.3|11530.3|11526.3|56
1646841750000|2022-03-09 16:02:30|11538|11534|11550.3|11546.3|11551|11547.1|11535.9|11532|41
1646841760000|2022-03-09 16:02:40|11551|11547|11553.3|11549.3|11559.3|11555.4|11547.3|11543.3|47
1646841770000|2022-03-09 16:02:50|11553.2|11550.4|11552.7|11548.7|11561.2|11558.4|11549.2|11546.4|39
1646841780000|2022-03-09 16:03:00|11552.3|11549.5|11552.4|11548.4|11559.6|11556.8|11551.6|11547.7|60
1646841790000|2022-03-09 16:03:10|11552.3|11549.5|11543.9|11541.1|11552.7|11549.5|11539.9|11535|99
1646841800000|2022-03-09 16:03:20|11544.2|11541.4|11553.3|11549.3|11555.3|11551.3|11544.2|11540.3|62
1646841810000|2022-03-09 16:03:30|11552.9|11550.1|11543.3|11539.3|11554.8|11550.8|11537.9|11534|75
1646841820000|2022-03-09 16:03:40|11544|11540|11534.6|11530.6|11545.3|11540.7|11533.5|11528.4|34
1646841830000|2022-03-09 16:03:50|11533.1|11530.3|11529.9|11525.9|11536.3|11533|11525.8|11522.4|80
1646841840000|2022-03-09 16:04:00|11529.6|11525.6|11524.9|11520.9|11532.6|11528.6|11521.8|11518.6|64
1646841850000|2022-03-09 16:04:10|11524.8|11522|11524.8|11522|11530.3|11527|11522.3|11518.3|39
1646841860000|2022-03-09 16:04:20|11524.5|11521.7|11510.5|11507.7|11528.3|11525|11508.9|11505.5|122
1646841870000|2022-03-09 16:04:30|11510.8|11508|11517.2|11514.4|11521.4|11517.4|11510.8|11507.6|90
1646841880000|2022-03-09 16:04:40|11517.4|11513.4|11513.8|11511|11520.3|11516.9|11509.8|11507|63
1646841890000|2022-03-09 16:04:50|11514.3|11510.3|11514.2|11511.4|11521.3|11517.7|11512.8|11509.6|31
1646841900000|2022-03-09 16:05:00|11514.3|11510.3|11510.3|11506.3|11518|11513.1|11506.9|11502.9|97
1646841910000|2022-03-09 16:05:10|11510.2|11507.4|11507.5|11504.7|11520.3|11516.4|11507.2|11504|80
1646841920000|2022-03-09 16:05:20|11508.2|11505.4|11513.5|11510.7|11514.4|11511|11503.9|11499.9|65
1646841930000|2022-03-09 16:05:30|11512.5|11509.7|11507.9|11503.9|11514.3|11511.4|11507.5|11503.9|55
1646841940000|2022-03-09 16:05:40|11508.2|11504.2|11516.6|11512.6|11518|11515.2|11497.5|11493.3|137
1646841950000|2022-03-09 16:05:50|11517.6|11513.6|11512.8|11510|11517.6|11514|11510.1|11507.2|41
1646841960000|2022-03-09 16:06:00|11512.9|11508.9|11518.6|11514.6|11518.6|11514.6|11509.7|11505.7|66
1646841970000|2022-03-09 16:06:10|11519.5|11516.7|11524.4|11520.4|11527.3|11523.3|11516.1|11513.3|85
1646841980000|2022-03-09 16:06:20|11522.8|11520|11525.8|11523|11525.8|11523|11516.9|11512.9|38
1646841990000|2022-03-09 16:06:30|11523.3|11520.5|11520.5|11517.7|11523.3|11520.5|11515.8|11512.9|42
1646842000000|2022-03-09 16:06:40|11522.9|11518.9|11507.2|11503.2|11522.9|11519.2|11507.2|11503.2|62
1646842010000|2022-03-09 16:06:50|11506.6|11502.6|11504.7|11500.7|11510.2|11506.2|11503.8|11500.2|44
1646842020000|2022-03-09 16:07:00|11504.6|11500.6|11498.8|11496|11504.6|11501|11497.8|11494.6|93
1646842030000|2022-03-09 16:07:10|11499.8|11497|11507.6|11503.6|11507.6|11503.6|11496.8|11493.9|41
1646842040000|2022-03-09 16:07:20|11506.5|11503.7|11510.1|11506.1|11516.8|11512.8|11505.8|11502.3|83
1646842050000|2022-03-09 16:07:30|11509.3|11505.3|11498.9|11494.9|11512.2|11506.3|11494.6|11490.6|100
1646842060000|2022-03-09 16:07:40|11498.1|11495.3|11512.2|11508.2|11512.2|11508.3|11498.1|11494.5|84
1646842070000|2022-03-09 16:07:50|11512.1|11509.3|11510.9|11506.9|11514.9|11510.9|11510.5|11506.9|17
1646842080000|2022-03-09 16:08:00|11510.1|11507.3|11520.9|11516.9|11522.6|11516.9|11509.5|11505.9|41
1646842090000|2022-03-09 16:08:10|11520.5|11517.7|11518|11514|11523.6|11520.4|11515.7|11511.9|125
1646842100000|2022-03-09 16:08:20|11517.3|11513.3|11517.3|11513.3|11520.3|11516.3|11516.4|11512.4|25
1646842110000|2022-03-09 16:08:30|11517.2|11514.4|11512.3|11508.3|11519.3|11515.7|11511.1|11507.3|41
1646842120000|2022-03-09 16:08:40|11512.5|11508.5|11511.8|11507.8|11515.3|11511.3|11509.2|11506.3|12
1646842130000|2022-03-09 16:08:50|11512|11508|11518.3|11514.3|11520.7|11516.9|11509.5|11506.3|34
1646842140000|2022-03-09 16:09:00|11518.9|11514.9|11520.9|11518.1|11520.9|11518.1|11514.7|11511.9|16
1646842150000|2022-03-09 16:09:10|11522.9|11518.9|11530.5|11526.5|11530.5|11527.1|11520.6|11516.6|104
1646842160000|2022-03-09 16:09:20|11531.3|11527.3|11533.6|11529.6|11538.3|11534.7|11530.3|11527.3|74
1646842170000|2022-03-09 16:09:30|11532.9|11528.9|11526.3|11523.5|11532.9|11529|11526.3|11522.7|98
1646842180000|2022-03-09 16:09:40|11529|11526.2|11540.3|11537.5|11543.4|11540.5|11528.6|11525.7|186
1646842190000|2022-03-09 16:09:50|11539.1|11536.3|11543.5|11539.5|11543.7|11540.1|11532.9|11527.4|62
1646842200000|2022-03-09 16:10:00|11543.7|11539.7|11555.7|11551.7|11558.4|11554.4|11543.6|11539.7|170
1646842210000|2022-03-09 16:10:10|11555.1|11551.1|11549.7|11545.7|11558.3|11555.5|11545.7|11542.5|112
1646842220000|2022-03-09 16:10:20|11550.9|11546.9|11550.5|11546.5|11554|11550.8|11545|11541|81
1646842230000|2022-03-09 16:10:30|11550.7|11546.7|11574.7|11570.7|11575|11571.4|11550.7|11546.7|183
1646842240000|2022-03-09 16:10:40|11574.3|11570.3|11569.3|11565.3|11577.3|11573.4|11568.7|11564.7|101
1646842250000|2022-03-09 16:10:50|11569.2|11566.4|11571|11567|11571|11568|11562.7|11558|120
1646842260000|2022-03-09 16:11:00|11570.8|11566.8|11583.7|11579.7|11584|11580|11566.6|11563|124
1646842270000|2022-03-09 16:11:10|11583.6|11580.8|11594.9|11592.1|11595|11592.1|11579.8|11575.8|204
1646842280000|2022-03-09 16:11:20|11595.3|11591.3|11603.8|11601|11604.9|11602|11593.4|11590|129
1646842290000|2022-03-09 16:11:30|11604|11601.2|11601.5|11598.7|11606|11603.2|11597.5|11594.1|165
1646842300000|2022-03-09 16:11:40|11601.9|11599.1|11590.6|11586.6|11602.5|11599.7|11587.8|11585|114
1646842310000|2022-03-09 16:11:50|11589.5|11586.7|11593.2|11589.2|11594.6|11591|11586.4|11583.6|85
1646842320000|2022-03-09 16:12:00|11592.9|11588.9|11605|11601|11606.3|11602.3|11592.5|11588.9|117
1646842330000|2022-03-09 16:12:10|11604.5|11601.7|11608.9|11604.9|11610.9|11607.7|11601.6|11597.6|118
1646842340000|2022-03-09 16:12:20|11609.6|11605.6|11634.2|11630.2|11634.4|11630.7|11607.3|11603.3|262
1646842350000|2022-03-09 16:12:30|11636.9|11632.9|11641|11638.2|11646.2|11642.5|11634.1|11630.1|296
1646842360000|2022-03-09 16:12:40|11641.9|11639.1|11651.6|11647.6|11653|11650.2|11637.6|11633.3|232
1646842370000|2022-03-09 16:12:50|11652|11648|11665.2|11662.4|11670|11666.1|11651.2|11648|270
1646842380000|2022-03-09 16:13:00|11664.9|11662.1|11653.3|11649.3|11666|11662.4|11651.5|11648.3|202
1646842390000|2022-03-09 16:13:10|11653.7|11650.9|11649.8|11645.8|11654.5|11651.7|11644.2|11641.3|117
1646842400000|2022-03-09 16:13:20|11649.5|11645.5|11642.7|11638.7|11650.9|11647|11638.7|11634.7|212
1646842410000|2022-03-09 16:13:30|11641.7|11637.7|11639|11636.2|11643.9|11641.1|11637.5|11634.7|120
1646842420000|2022-03-09 16:13:40|11637.9|11635.1|11647|11643|11649.7|11646.3|11637.6|11633.6|80
1646842430000|2022-03-09 16:13:50|11646.5|11643.7|11644|11640|11651|11647.1|11640.9|11638.1|124
1646842440000|2022-03-09 16:14:00|11642.9|11640.1|11655.6|11652.8|11655.6|11652.8|11641.9|11639|98
1646842450000|2022-03-09 16:14:10|11656.8|11654|11658.3|11654.3|11660.5|11657.4|11649.9|11647|179
1646842460000|2022-03-09 16:14:20|11659|11655|11668.2|11665.4|11668.6|11665.8|11656.2|11653.4|155
1646842470000|2022-03-09 16:14:30|11667.6|11664.8|11668.9|11666.1|11672.4|11668.8|11663.9|11661.1|113
1646842480000|2022-03-09 16:14:40|11669.7|11665.7|11674.7|11670.7|11680.1|11677.3|11669.6|11665.7|136
1646842490000|2022-03-09 16:14:50|11673.9|11671.1|11686.5|11682.5|11687.2|11684.4|11673.6|11670.7|171
1646842500000|2022-03-09 16:15:00|11682.9|11680.1|11665.3|11661.3|11688.9|11684.3|11665.3|11661.3|333
1646842510000|2022-03-09 16:15:10|11665|11661|11645.2|11642.4|11667.3|11663.7|11643.2|11640.4|197
1646842520000|2022-03-09 16:15:20|11642.5|11639.7|11650.9|11648.1|11654.5|11650.8|11641.2|11638.4|102
1646842530000|2022-03-09 16:15:30|11651.6|11648.8|11670.6|11667.8|11671.9|11668|11647.3|11644.2|312
1646842540000|2022-03-09 16:15:40|11669.3|11666.5|11664.4|11660.4|11672.9|11668.9|11659.9|11656.4|177
1646842550000|2022-03-09 16:15:50|11665.1|11661.1|11656.9|11654.1|11666.1|11663.3|11656.9|11653|88
1646842560000|2022-03-09 16:16:00|11658|11654|11664.4|11660.4|11672.8|11668.5|11657.6|11654|131
1646842570000|2022-03-09 16:16:10|11664.3|11661.5|11665.6|11662.8|11673.3|11670.2|11663|11659.9|72
1646842580000|2022-03-09 16:16:20|11667.5|11663.5|11664.4|11660.4|11670.4|11667.5|11662.3|11659.5|59
1646842590000|2022-03-09 16:16:30|11665.4|11661.4|11666.4|11662.4|11672.4|11669.5|11664.3|11661.4|129
1646842600000|2022-03-09 16:16:40|11664.7|11660.7|11663.4|11659.4|11667.7|11664.2|11660.1|11657.3|64
1646842610000|2022-03-09 16:16:50|11662.6|11659.8|11660.9|11658.1|11665.3|11662.5|11659.3|11656.4|121
1646842620000|2022-03-09 16:17:00|11661.7|11657.7|11673.9|11671.1|11678.6|11675.8|11661.6|11657.7|110
1646842630000|2022-03-09 16:17:10|11674.3|11670.3|11670.6|11667.8|11674.3|11671.1|11663.3|11659.3|167
1646842640000|2022-03-09 16:17:20|11670.7|11666.7|11677.7|11673.7|11681.7|11677.7|11668.6|11665.7|112
1646842650000|2022-03-09 16:17:30|11677.6|11673.6|11662.6|11658.6|11679.3|11674.1|11661.3|11657.3|84
1646842660000|2022-03-09 16:17:40|11661|11658.2|11664.3|11660.3|11669.6|11665.7|11660.9|11657|48
1646842670000|2022-03-09 16:17:50|11667.6|11663.6|11666.9|11664.1|11670.6|11666.6|11664.5|11660.6|75
1646842680000|2022-03-09 16:18:00|11667.2|11664.4|11646|11642|11669.2|11666.4|11644.2|11641.3|147
1646842690000|2022-03-09 16:18:10|11646.6|11642.6|11629.5|11626.7|11646.6|11642.6|11626.2|11623.3|191
1646842700000|2022-03-09 16:18:20|11629.2|11626.4|11629.8|11625.8|11632.3|11628.4|11621.8|11617.8|139
1646842710000|2022-03-09 16:18:30|11629.6|11625.6|11619.3|11615.3|11630.3|11627.4|11615.4|11612|120
1646842720000|2022-03-09 16:18:40|11618.6|11614.6|11622.8|11618.8|11624|11620|11610.1|11606.1|119
1646842730000|2022-03-09 16:18:50|11622.3|11618.3|11631.6|11627.6|11631.8|11628.4|11615.8|11613|126
1646842740000|2022-03-09 16:19:00|11631.5|11628.7|11657|11653|11657.9|11655.1|11629.6|11625.6|141
1646842750000|2022-03-09 16:19:10|11657.5|11653.5|11654.4|11650.4|11661.7|11658.5|11654.4|11650.4|128
1646842760000|2022-03-09 16:19:20|11655.4|11651.4|11649.4|11645.4|11655.5|11651.5|11642.9|11639.4|64
1646842770000|2022-03-09 16:19:30|11648.3|11645.5|11653.3|11650.5|11658.7|11655.1|11648.3|11644.9|131
1646842780000|2022-03-09 16:19:40|11652.8|11650|11657.6|11653.6|11658|11654.1|11645.6|11642|91
1646842790000|2022-03-09 16:19:50|11658|11654|11653.4|11649.4|11659|11655|11644.4|11640.4|135
1646842800000|2022-03-09 16:20:00|11653.9|11649.9|11650|11646|11662.4|11658.4|11647.9|11645|133
1646842810000|2022-03-09 16:20:10|11649.9|11647.1|11649.7|11645.7|11658|11654|11641.5|11637.5|68
1646842820000|2022-03-09 16:20:20|11649.3|11646.5|11642.2|11639.4|11655|11651.7|11642.2|11639.4|118
1646842830000|2022-03-09 16:20:30|11641.9|11639.1|11640.8|11636.8|11648.8|11644.8|11637|11633.1|87
1646842840000|2022-03-09 16:20:40|11640.3|11636.3|11638.3|11634.3|11646.6|11643.4|11637.2|11634.3|88
1646842850000|2022-03-09 16:20:50|11638.6|11634.6|11653.5|11650.7|11654.3|11650.7|11638.6|11634.6|60
1646842860000|2022-03-09 16:21:00|11652.8|11650|11655.1|11651.1|11658.5|11655.7|11648.1|11644.1|75
1646842870000|2022-03-09 16:21:10|11654.8|11650.8|11654.1|11651.3|11666.6|11663.5|11649.6|11646.8|328
1646842880000|2022-03-09 16:21:20|11655.7|11651.7|11648.8|11644.8|11668.9|11665|11648.4|11644.8|308
1646842890000|2022-03-09 16:21:30|11648.5|11644.5|11634.1|11631.3|11657.1|11654.3|11634.1|11631.3|244
1646842900000|2022-03-09 16:21:40|11633.7|11630.9|11644.1|11640.1|11644.1|11640.6|11630.7|11627.8|116
1646842910000|2022-03-09 16:21:50|11641|11638.2|11627.4|11624.6|11641|11638.2|11626.7|11623.5|225
1646842920000|2022-03-09 16:22:00|11627.9|11625.1|11617.7|11614.9|11629.5|11626.7|11612.5|11609.1|237
1646842930000|2022-03-09 16:22:10|11614.6|11611.8|11625.9|11621.9|11626.6|11623.2|11614.6|11608.2|149
1646842940000|2022-03-09 16:22:20|11624.9|11620.9|11608|11604|11624.9|11620.9|11603.6|11599.6|259
1646842950000|2022-03-09 16:22:30|11607.5|11603.5|11619.6|11615.6|11621.9|11616.9|11597.1|11594.3|293
1646842960000|2022-03-09 16:22:40|11618.6|11614.6|11616.6|11612.6|11618.6|11614.6|11602.5|11598.5|149
1646842970000|2022-03-09 16:22:50|11616.2|11612.2|11606.1|11602.1|11624.7|11619.9|11603.5|11599|139
1646842980000|2022-03-09 16:23:00|11605.6|11601.6|11607.6|11603.6|11611.6|11607.6|11597.9|11591.9|99
1646842990000|2022-03-09 16:23:10|11607.1|11603.1|11598.2|11594.2|11612.6|11608.7|11598.1|11594.2|75
1646843000000|2022-03-09 16:23:20|11597.4|11594.6|11624.6|11616.6|11624.6|11620.1|11593.2|11589.2|182
1646843010000|2022-03-09 16:23:30|11624.1|11620.1|11619.3|11615.3|11629.3|11625.3|11617.9|11614.3|69
1646843020000|2022-03-09 16:23:40|11619.8|11615.8|11618.9|11616.1|11625.8|11621.8|11616.9|11613.2|68
1646843030000|2022-03-09 16:23:50|11617.9|11615.1|11617.1|11613.1|11625|11620.2|11608.1|11603.3|560
1646843040000|2022-03-09 16:24:00|11616.3|11613.5|11594.3|11586.3|11617.7|11613.7|11591.1|11585.1|291
1646843050000|2022-03-09 16:24:10|11594.1|11586.1|11600.6|11596.6|11603.5|11600|11589.9|11584.6|112
1646843060000|2022-03-09 16:24:20|11600.8|11596.8|11601.5|11597.5|11605.3|11601.4|11596.2|11590.3|70
1646843070000|2022-03-09 16:24:30|11602|11598|11604.3|11600.3|11615.1|11611.1|11600.2|11597|113
1646843080000|2022-03-09 16:24:40|11605.9|11597.9|11594.3|11590.3|11605.9|11598.6|11590.2|11586.8|126
1646843090000|2022-03-09 16:24:50|11592.3|11588.3|11602.5|11599.7|11604.3|11600.7|11590.5|11586.5|94
1646843100000|2022-03-09 16:25:00|11602.2|11599.4|11632.5|11628.5|11632.5|11629|11601.2|11597.6|207
1646843110000|2022-03-09 16:25:10|11632.6|11628.6|11656.3|11648.3|11656.3|11650.5|11629.2|11625.2|162
1646843120000|2022-03-09 16:25:20|11655.9|11647.9|11647.9|11643.9|11655.9|11651.4|11641.4|11638.6|88
1646843130000|2022-03-09 16:25:30|11648.5|11644.5|11637.6|11633.6|11652.4|11648.4|11632.1|11626.6|114
1646843140000|2022-03-09 16:25:40|11637.2|11634.4|11661.6|11657.6|11665.6|11661.6|11637.2|11634.4|159
1646843150000|2022-03-09 16:25:50|11661.9|11657.9|11668.3|11664.3|11671.3|11667.4|11658.6|11654.6|107
1646843160000|2022-03-09 16:26:00|11667.6|11663.6|11658.7|11654.7|11669.6|11664.3|11650.2|11646.8|202
1646843170000|2022-03-09 16:26:10|11657.9|11655.1|11659.5|11655.5|11665.7|11662.1|11654.6|11651.7|96
1646843180000|2022-03-09 16:26:20|11659|11655|11657.7|11653.7|11668.3|11664.8|11655.5|11652.2|69
1646843190000|2022-03-09 16:26:30|11658|11654|11647.7|11643.7|11659.7|11656.1|11646.2|11640.7|132
1646843200000|2022-03-09 16:26:40|11648|11644|11641.3|11637.3|11648.7|11645.1|11640.2|11637.2|85
1646843210000|2022-03-09 16:26:50|11641.7|11637.7|11659.7|11655.7|11659.7|11656.1|11641.6|11637.7|194
1646843220000|2022-03-09 16:27:00|11660|11656|11664|11660|11667.3|11664.1|11656.2|11652.2|153
1646843230000|2022-03-09 16:27:10|11663.6|11660.8|11654.8|11646.8|11666.9|11664.1|11646.7|11642.3|146
1646843240000|2022-03-09 16:27:20|11655|11647|11647.5|11643.5|11662.7|11658.7|11645.8|11640|55
1646843250000|2022-03-09 16:27:30|11647.7|11643.7|11667|11663|11667|11663|11647.7|11643.7|113
1646843260000|2022-03-09 16:27:40|11666.3|11662.3|11667.2|11664.4|11670.8|11666.8|11651.9|11648.5|170
1646843270000|2022-03-09 16:27:50|11665.6|11661.6|11668|11664|11670.6|11667.7|11660|11656|115
1646843280000|2022-03-09 16:28:00|11668.5|11664.5|11674|11670|11678.7|11675.5|11657.5|11653.6|160
1646843290000|2022-03-09 16:28:10|11671.7|11667.7|11667.4|11663.4|11672.5|11669.1|11654.7|11650.7|104
1646843300000|2022-03-09 16:28:20|11667.9|11663.9|11660|11656|11675.4|11671.8|11659.3|11655.3|95
1646843310000|2022-03-09 16:28:30|11658|11654|11674.9|11670.9|11677.7|11672.9|11654.9|11651|156
1646843320000|2022-03-09 16:28:40|11673.9|11669.9|11668.4|11664.4|11679.3|11676.5|11668.1|11664.1|94
1646843330000|2022-03-09 16:28:50|11668.3|11665.5|11665.1|11661.1|11677.4|11674.5|11659.6|11653.7|63
1646843340000|2022-03-09 16:29:00|11664.3|11661.5|11646.6|11643.8|11666.4|11661.6|11644|11638|110
1646843350000|2022-03-09 16:29:10|11646.7|11642.7|11631.2|11627.2|11646.7|11643.1|11621.4|11615.2|206
1646843360000|2022-03-09 16:29:20|11631.7|11627.7|11625.2|11621.2|11636.9|11632.9|11624.4|11620.4|234
1646843370000|2022-03-09 16:29:30|11626.7|11622.7|11615.9|11611.9|11629.7|11625.4|11614.6|11610.6|101
1646843380000|2022-03-09 16:29:40|11616.2|11612.2|11613.5|11609.5|11619.7|11614.1|11608|11604|174
1646843390000|2022-03-09 16:29:50|11614.5|11610.5|11599.4|11595.4|11616.9|11612.9|11595.9|11591.9|240
1646843400000|2022-03-09 16:30:00|11599.2|11595.2|11612.7|11608.7|11625.5|11621.5|11594.3|11590|183
1646843410000|2022-03-09 16:30:10|11612.6|11609.8|11625.9|11621.9|11630.7|11626.7|11612.6|11609.2|151
1646843420000|2022-03-09 16:30:20|11625.7|11621.7|11608.9|11606.1|11627.7|11623.7|11604.9|11601.5|157
1646843430000|2022-03-09 16:30:30|11609.1|11606.3|11599.8|11597|11612|11608|11598.5|11595|87
1646843440000|2022-03-09 16:30:40|11599.9|11595.9|11599.1|11595.1|11609.8|11605.8|11596.9|11593|64
1646843450000|2022-03-09 16:30:50|11599.6|11595.6|11590.9|11586.9|11599.6|11596.6|11585.1|11579.6|218
1646843460000|2022-03-09 16:31:00|11591.6|11587.6|11602.9|11598.9|11603.7|11599.6|11586.9|11583.1|107
1646843470000|2022-03-09 16:31:10|11602.2|11599.4|11594.3|11586.3|11606.9|11603.7|11588.9|11584.2|99
1646843480000|2022-03-09 16:31:20|11593.3|11585.3|11597.7|11593.7|11600|11596.3|11586.8|11583.3|130
1646843490000|2022-03-09 16:31:30|11597.2|11593.2|11606.7|11602.7|11612.6|11608.6|11597.2|11593.2|105
1646843500000|2022-03-09 16:31:40|11605.7|11601.7|11602.3|11598.3|11613.9|11609.9|11598.5|11595.7|100
1646843510000|2022-03-09 16:31:50|11601.8|11597.8|11595.7|11591.7|11601.8|11597.8|11590.8|11586.6|91
1646843520000|2022-03-09 16:32:00|11594.8|11590.8|11588|11584|11596.2|11593|11586.1|11582.5|62
1646843530000|2022-03-09 16:32:10|11588.5|11584.5|11590.4|11587.6|11596.2|11592.2|11584.7|11581.9|58
1646843540000|2022-03-09 16:32:20|11590.8|11586.8|11602.5|11598.5|11605.6|11602|11590.5|11585.2|76
1646843550000|2022-03-09 16:32:30|11602.2|11598.2|11596|11592|11602.2|11598.2|11583.8|11579.8|224
1646843560000|2022-03-09 16:32:40|11595.8|11591.8|11600.8|11598|11609.5|11604.2|11595.5|11591.5|206
1646843570000|2022-03-09 16:32:50|11602.8|11600|11600.5|11597.7|11608.6|11604.6|11598.5|11594.9|42
1646843580000|2022-03-09 16:33:00|11600.9|11596.9|11584.9|11580.9|11607.7|11603.7|11582.9|11577.9|86
1646843590000|2022-03-09 16:33:10|11585.4|11581.4|11560.8|11552.8|11596.5|11592.5|11554.3|11548|683
1646843600000|2022-03-09 16:33:20|11560.6|11552.6|11564.3|11560.3|11570|11566.2|11553.4|11549.1|388
1646843610000|2022-03-09 16:33:30|11568.1|11560.1|11523.9|11515.9|11571.1|11567.8|11518.6|11512.6|337
1646843620000|2022-03-09 16:33:40|11523.6|11515.6|11509.9|11505.9|11523.6|11516.5|11492.2|11486|534
1646843630000|2022-03-09 16:33:50|11510|11506|11508.8|11504.8|11526.2|11520.7|11502.3|11498.4|335
1646843640000|2022-03-09 16:34:00|11509.1|11505.1|11507.4|11504.6|11510.8|11505.3|11489.6|11486.8|526
1646843650000|2022-03-09 16:34:10|11507.3|11504.5|11506.3|11502.3|11514.6|11509.9|11501.2|11495.9|366
1646843660000|2022-03-09 16:34:20|11506.1|11502.1|11504.9|11500.9|11515.6|11511.6|11499.9|11496.2|316
1646843670000|2022-03-09 16:34:30|11501.8|11499|11508.6|11504.6|11509.6|11504.7|11498.1|11494.2|325
1646843680000|2022-03-09 16:34:40|11508.8|11506|11511.9|11507.9|11519.1|11511.1|11501.9|11497.9|276
1646843690000|2022-03-09 16:34:50|11511.3|11507.3|11501.1|11498.3|11511.6|11508.4|11494.8|11490.9|177
1646843700000|2022-03-09 16:35:00|11500.8|11498|11501.2|11497.2|11501.5|11498.3|11496.9|11492.9|100
1646843710000|2022-03-09 16:35:10|11500.8|11498|11496.8|11494|11501.4|11498|11489.1|11485.7|378
1646843720000|2022-03-09 16:35:20|11497.8|11493.8|11496.9|11492.9|11500.5|11496.9|11489.4|11486.2|252
1646843730000|2022-03-09 16:35:30|11496|11493.2|11500.2|11496.2|11510.8|11507.6|11491.2|11487.8|427
1646843740000|2022-03-09 16:35:40|11499.7|11495.7|11503.9|11499.9|11509.7|11506.3|11496.4|11492.7|123
1646843750000|2022-03-09 16:35:50|11503.1|11500.3|11496.2|11492.2|11504.2|11500.3|11494.7|11490.8|82
1646843760000|2022-03-09 16:36:00|11495.1|11492.3|11491.2|11487.2|11498.2|11494.8|11489.1|11485.9|265
1646843770000|2022-03-09 16:36:10|11491.1|11488.3|11497.2|11493.2|11501.9|11496.6|11488.8|11485.9|238
1646843780000|2022-03-09 16:36:20|11498.5|11494.5|11473|11470.2|11501.2|11498.3|11468.4|11464.4|474
1646843790000|2022-03-09 16:36:30|11474.1|11470.1|11451.8|11447.8|11478.8|11475.2|11450.8|11444.7|362
1646843800000|2022-03-09 16:36:40|11452.1|11448.1|11453.4|11450.6|11458.8|11454.1|11447.7|11444.9|191
1646843810000|2022-03-09 16:36:50|11454.5|11450.5|11448.7|11445.9|11456.5|11453.6|11438.3|11434.3|461
1646843820000|2022-03-09 16:37:00|11449.1|11445.1|11443.1|11439.1|11452.8|11449.9|11441.6|11438.4|428
1646843830000|2022-03-09 16:37:10|11443.7|11439.7|11449.1|11445.1|11452.1|11448.2|11442.3|11438.7|204
1646843840000|2022-03-09 16:37:20|11449.5|11445.5|11453.6|11449.6|11461.8|11458.4|11449|11445.5|319
1646843850000|2022-03-09 16:37:30|11452.5|11449.7|11429.1|11426.3|11457.6|11454|11422|11418.1|608
1646843860000|2022-03-09 16:37:40|11429.8|11425.8|11410.5|11406.5|11438.6|11432.9|11408.3|11402.8|376
1646843870000|2022-03-09 16:37:50|11410.6|11406.6|11419.9|11415.9|11425.4|11420.2|11410.6|11406.2|211
1646843880000|2022-03-09 16:38:00|11419.7|11415.7|11429.5|11425.5|11433.6|11426.5|11419.7|11414.5|379
1646843890000|2022-03-09 16:38:10|11428.7|11424.7|11418.9|11414.9|11433|11429.4|11416.2|11412.9|129
1646843900000|2022-03-09 16:38:20|11419.4|11415.4|11422.9|11418.9|11424|11420|11418.9|11412.4|56
1646843910000|2022-03-09 16:38:30|11423.4|11419.4|11448.4|11440.4|11451.1|11444.2|11423.4|11419.4|329
1646843920000|2022-03-09 16:38:40|11448|11440|11455.6|11451.6|11458.1|11452.1|11441.3|11437.5|178
1646843930000|2022-03-09 16:38:50|11455.9|11451.9|11458.3|11454.3|11461.8|11457.9|11453.3|11449.3|119
1646843940000|2022-03-09 16:39:00|11458|11454|11468.6|11464.6|11473.8|11469.1|11458|11454|233
1646843950000|2022-03-09 16:39:10|11468.8|11464.8|11469.9|11465.9|11477.3|11473.9|11468.6|11464.6|166
1646843960000|2022-03-09 16:39:20|11470.6|11466.6|11465.8|11461.8|11473.4|11467.6|11463.3|11460.1|80
1646843970000|2022-03-09 16:39:30|11465.9|11463.1|11440.6|11437.8|11466.8|11463.2|11440.6|11437.7|194
1646843980000|2022-03-09 16:39:40|11441|11437|11443.6|11439.6|11450.7|11447.2|11434.6|11430.7|89
1646843990000|2022-03-09 16:39:50|11443.4|11439.4|11436.4|11432.4|11444.8|11442|11434.6|11430.7|58
1646844000000|2022-03-09 16:40:00|11435.4|11431.4|11421|11417|11439.4|11433.2|11416.7|11413|166
1646844010000|2022-03-09 16:40:10|11420.7|11416.7|11412.6|11408.6|11426|11422.1|11409.3|11405.3|201
1646844020000|2022-03-09 16:40:20|11412.3|11408.3|11431.2|11427.2|11432.3|11429.5|11407.9|11404|224
1646844030000|2022-03-09 16:40:30|11431.6|11427.6|11375.4|11367.4|11432.8|11428.8|11374.6|11367.4|1108
1646844040000|2022-03-09 16:40:40|11374.6|11366.6|11367.1|11359.1|11382.9|11374.9|11353.3|11347.6|530
1646844050000|2022-03-09 16:40:50|11367.4|11359.4|11356.3|11352.3|11370.8|11366.8|11331.3|11328.5|898
1646844060000|2022-03-09 16:41:00|11352.7|11349.9|11371.3|11367.3|11371.5|11367.3|11341.8|11337.8|311
1646844070000|2022-03-09 16:41:10|11369.8|11365.8|11351.3|11347.3|11402.3|11397.9|11349.8|11344.8|616
1646844080000|2022-03-09 16:41:20|11350.8|11346.8|11352.2|11348.2|11360.2|11355.3|11347.9|11345.1|124
1646844090000|2022-03-09 16:41:30|11353.2|11349.2|11370.8|11366.8|11371.8|11367.9|11348.4|11342.8|243
1646844100000|2022-03-09 16:41:40|11371|11367|11382.4|11378.4|11387.7|11383.1|11369.4|11365.8|132
1646844110000|2022-03-09 16:41:50|11381.6|11377.6|11359.1|11355.1|11384.8|11380.8|11357.6|11350.7|199
1646844120000|2022-03-09 16:42:00|11359.4|11355.4|11349.3|11345.3|11374.2|11368.9|11344.1|11340.1|251
1646844130000|2022-03-09 16:42:10|11348.6|11344.6|11361.8|11353.8|11369.1|11363.9|11347.6|11342.1|109
1646844140000|2022-03-09 16:42:20|11362.1|11354.1|11344.8|11340.8|11363.1|11358.2|11343.7|11340.5|103
1646844150000|2022-03-09 16:42:30|11344.4|11340.4|11349.5|11345.5|11349.7|11345.7|11338.7|11335.2|265
1646844160000|2022-03-09 16:42:40|11349.1|11345.1|11348.4|11345.6|11356.5|11353.6|11346|11342.5|144
1646844170000|2022-03-09 16:42:50|11348|11345.2|11379.8|11375.8|11382.5|11377|11346.4|11343.5|186
1646844180000|2022-03-09 16:43:00|11381.5|11377.5|11401.1|11393.1|11401.8|11395.6|11379.8|11375.8|263
1646844190000|2022-03-09 16:43:10|11400.8|11392.8|11415|11411|11422.1|11416|11396.3|11392.3|482
1646844200000|2022-03-09 16:43:20|11414.5|11410.5|11405.4|11401.4|11415.3|11410.5|11400.3|11397.4|180
1646844210000|2022-03-09 16:43:30|11403.4|11399.4|11405.5|11401.5|11411.5|11407.5|11388.8|11384.8|179
1646844220000|2022-03-09 16:43:40|11406.3|11403.5|11408.4|11404.4|11416.9|11412.6|11406|11402.6|122
1646844230000|2022-03-09 16:43:50|11408.2|11404.2|11401.9|11397.9|11413.5|11409|11388.9|11383.1|206
1646844240000|2022-03-09 16:44:00|11401.5|11397.5|11415.4|11407.4|11423.4|11419.4|11401.5|11396|183
1646844250000|2022-03-09 16:44:10|11414.9|11410.9|11414|11410|11436.8|11431.7|11414|11407.4|275
1646844260000|2022-03-09 16:44:20|11417.7|11413.7|11429.4|11425.4|11431.7|11427.7|11414|11410|109
1646844270000|2022-03-09 16:44:30|11430.4|11426.4|11426.3|11423.5|11431|11427.5|11414.9|11412.1|102
1646844280000|2022-03-09 16:44:40|11427|11423|11426|11422|11435|11431|11424|11420|151
1646844290000|2022-03-09 16:44:50|11425.7|11421.7|11431|11427|11437.9|11435.1|11421.6|11418.4|99
1646844300000|2022-03-09 16:45:00|11429.9|11427.1|11437|11433|11450.7|11446.8|11429.9|11427|301
1646844310000|2022-03-09 16:45:10|11436.5|11432.5|11438.7|11434.7|11447.9|11444.5|11434|11430|95
1646844320000|2022-03-09 16:45:20|11437.6|11434.8|11442.3|11438.3|11443.6|11439.6|11432.8|11430|116
1646844330000|2022-03-09 16:45:30|11442.1|11438.1|11441.8|11437.8|11453.1|11449.7|11438.7|11435.9|126
1646844340000|2022-03-09 16:45:40|11441|11437|11431.1|11427.1|11441|11437|11425.3|11422.5|132
1646844350000|2022-03-09 16:45:50|11432.1|11428.1|11454.5|11446.5|11454.5|11447.5|11431.1|11427.1|133
1646844360000|2022-03-09 16:46:00|11452|11448|11444.3|11440.3|11455.8|11450|11438.2|11434.2|138
1646844370000|2022-03-09 16:46:10|11444.1|11441.3|11450.4|11447.6|11455.8|11452.1|11441.4|11438|104
1646844380000|2022-03-09 16:46:20|11450.5|11446.5|11442.7|11439.9|11452.5|11448.9|11442.7|11439.1|83
1646844390000|2022-03-09 16:46:30|11443.1|11440.3|11425.8|11421.8|11443.2|11440.3|11423|11420.1|146
1646844400000|2022-03-09 16:46:40|11426.1|11422.1|11416.4|11412.4|11426.1|11422.9|11413.7|11409.7|128
1646844410000|2022-03-09 16:46:50|11415.6|11412.8|11397.8|11393.8|11415.6|11412.8|11397.8|11393.8|117
1646844420000|2022-03-09 16:47:00|11398.1|11394.1|11409.4|11406.6|11415.7|11411.7|11398.1|11394.1|103
1646844430000|2022-03-09 16:47:10|11410.2|11406.2|11404.8|11400.8|11410.5|11406.8|11403.1|11399.2|62
1646844440000|2022-03-09 16:47:20|11405.5|11401.5|11393.5|11389.5|11406.8|11403.9|11393.5|11389.5|117
1646844450000|2022-03-09 16:47:30|11393.1|11389.1|11395.8|11391.8|11397.3|11393.9|11388.1|11384.1|103
1646844460000|2022-03-09 16:47:40|11396.3|11392.3|11401.3|11397.3|11402.8|11398.8|11393.7|11390.9|62
1646844470000|2022-03-09 16:47:50|11401.5|11397.5|11409.8|11405.8|11415.3|11409.3|11401.5|11397.5|73
1646844480000|2022-03-09 16:48:00|11409.4|11406.6|11404.8|11400.8|11413.4|11410.6|11402.7|11398.8|57
1646844490000|2022-03-09 16:48:10|11404.7|11401.9|11387.5|11383.5|11404.7|11401.9|11381.5|11378.1|168
1646844500000|2022-03-09 16:48:20|11387.8|11383.8|11385.8|11381.8|11391.8|11387.8|11382.4|11378.5|61
1646844510000|2022-03-09 16:48:30|11386.2|11382.2|11393.8|11389.8|11401.4|11397.4|11385.7|11382.2|73
1646844520000|2022-03-09 16:48:40|11393.4|11390.6|11389.8|11385.8|11397.2|11394.4|11378.3|11374.9|102
1646844530000|2022-03-09 16:48:50|11389.1|11385.1|11396.8|11392.8|11399.8|11394.4|11385.7|11382.1|105
1646844540000|2022-03-09 16:49:00|11397.5|11393.5|11399.8|11395.8|11403.8|11399.9|11393.2|11389.2|67
1646844550000|2022-03-09 16:49:10|11399.4|11396.6|11398.7|11395.9|11405.7|11402.9|11398.2|11395.4|56
1646844560000|2022-03-09 16:49:20|11399.8|11395.8|11389.8|11387|11399.8|11395.9|11389.8|11387|64
1646844570000|2022-03-09 16:49:30|11389.3|11386.5|11393.8|11389.8|11395.2|11391.6|11385.1|11381.5|146
1646844580000|2022-03-09 16:49:40|11392.8|11388.8|11393.8|11389.8|11395.1|11389.8|11387.7|11384.1|27
1646844590000|2022-03-09 16:49:50|11394.5|11390.5|11392.8|11388.8|11404.8|11401.2|11389.2|11385.5|147
1646844600000|2022-03-09 16:50:00|11393.5|11389.5|11414.5|11410.5|11418.3|11414.3|11393.4|11389.5|177
1646844610000|2022-03-09 16:50:10|11415.5|11411.5|11424.7|11421.9|11425.2|11422.3|11413.4|11410.2|188
1646844620000|2022-03-09 16:50:20|11432.1|11429.3|11445.5|11441.5|11445.5|11441.6|11426.1|11423.2|266
1646844630000|2022-03-09 16:50:30|11444.7|11441.9|11431.1|11427.1|11445.3|11441.9|11429.8|11425.8|92
1646844640000|2022-03-09 16:50:40|11430.8|11426.8|11448.1|11445.3|11451.2|11447.8|11425.3|11421.3|155
1646844650000|2022-03-09 16:50:50|11449.8|11445.8|11444.8|11440.8|11457.8|11452|11442.1|11438.1|113
1646844660000|2022-03-09 16:51:00|11443.9|11439.9|11441.1|11437.1|11448|11444.6|11440|11436.1|74
1646844670000|2022-03-09 16:51:10|11440.7|11437.9|11448.3|11445.5|11452.2|11448.2|11440.7|11437.9|112
1646844680000|2022-03-09 16:51:20|11449.3|11446.5|11454.4|11450.4|11455.4|11451.4|11448.6|11443.5|62
1646844690000|2022-03-09 16:51:30|11454.1|11450.1|11454.1|11451.3|11462.8|11459.2|11444.9|11440.9|85
1646844700000|2022-03-09 16:51:40|11454.8|11450.1|11451.6|11448.8|11457.8|11454.3|11449|11444.2|125
1646844710000|2022-03-09 16:51:50|11452.8|11449.5|11433.6|11429.6|11465.4|11462.6|11433.6|11429.6|195
1646844720000|2022-03-09 16:52:00|11434.2|11430.2|11427.9|11423.9|11441.2|11435.4|11427.4|11423.4|104
1646844730000|2022-03-09 16:52:10|11427.4|11423.4|11421.3|11418.5|11429.1|11425.2|11418.9|11416.1|151
1646844740000|2022-03-09 16:52:20|11420.6|11417.8|11422.1|11418.1|11424.6|11421.8|11418|11414.6|54
1646844750000|2022-03-09 16:52:30|11424|11420|11433.4|11429.4|11438.1|11434.1|11424|11420|153
1646844760000|2022-03-09 16:52:40|11434.1|11430.1|11447|11443|11449.4|11445.4|11434|11430.1|115
1646844770000|2022-03-09 16:52:50|11446.8|11442.8|11436.8|11432.8|11446.8|11442.8|11431.1|11427.1|70
1646844780000|2022-03-09 16:53:00|11436.4|11433.6|11443.8|11439.8|11453.8|11449.8|11436.2|11433.4|135
1646844790000|2022-03-09 16:53:10|11444.1|11440.1|11434.1|11430.1|11449.8|11446.7|11433.8|11429.8|104
1646844800000|2022-03-09 16:53:20|11433.8|11429.8|11425.3|11422.5|11436.8|11432.9|11425.1|11420.1|58
1646844810000|2022-03-09 16:53:30|11424.7|11421.9|11405.9|11403.1|11427.4|11423.4|11405.9|11402.8|129
1646844820000|2022-03-09 16:53:40|11406.4|11402.4|11405.4|11401.4|11413.4|11409.5|11401.3|11398.5|116
1646844830000|2022-03-09 16:53:50|11405.3|11402.5|11397.3|11394.5|11409.4|11405.4|11396.8|11393.8|97
1646844840000|2022-03-09 16:54:00|11397|11394.2|11400.3|11397.5|11406.7|11403.5|11396.7|11393.1|107
1646844850000|2022-03-09 16:54:10|11401.1|11397.1|11408.4|11404.4|11410.4|11406.4|11390.7|11386.7|86
1646844860000|2022-03-09 16:54:20|11409.1|11405.1|11415|11412.2|11417.8|11414.5|11405.4|11401.4|167
1646844870000|2022-03-09 16:54:30|11414.5|11411.7|11402.7|11398.7|11415.4|11411.9|11401.8|11398|65
1646844880000|2022-03-09 16:54:40|11402.9|11400.1|11408.4|11404.4|11416|11413.1|11402.3|11399.4|75
1646844890000|2022-03-09 16:54:50|11408|11404|11407|11403|11408.1|11405.1|11399.4|11396|122
1646844900000|2022-03-09 16:55:00|11406.9|11404.1|11422.5|11418.5|11424.2|11420.4|11406.4|11403.6|94
1646844910000|2022-03-09 16:55:10|11421.3|11417.3|11413.3|11409.3|11424.3|11419|11410.3|11406.3|85
1646844920000|2022-03-09 16:55:20|11413.7|11409.7|11408.9|11406.1|11415.3|11411.3|11404.9|11401|33
1646844930000|2022-03-09 16:55:30|11409.9|11407.1|11409.7|11405.7|11412.3|11408.4|11403.9|11401.1|62
1646844940000|2022-03-09 16:55:40|11408.3|11404.3|11412.4|11408.4|11412.4|11408.4|11403|11399|36
1646844950000|2022-03-09 16:55:50|11413.4|11409.4|11408.4|11404.4|11415.8|11412.2|11404.6|11400.6|75
1646844960000|2022-03-09 16:56:00|11408.1|11404.1|11410.4|11406.4|11413.4|11410.5|11407.4|11403.4|54
1646844970000|2022-03-09 16:56:10|11410.3|11407.5|11427.7|11423.7|11428.7|11424.8|11410.3|11407.4|75
1646844980000|2022-03-09 16:56:20|11427.5|11424.7|11428.7|11424.7|11441.1|11437.3|11423.6|11420.4|252
1646844990000|2022-03-09 16:56:30|11429.9|11425.9|11442.1|11438.1|11445.7|11441.1|11428.6|11424.7|104
1646845000000|2022-03-09 16:56:40|11444.2|11440.2|11439.3|11436.5|11445.4|11442.2|11438.7|11434.7|76
1646845010000|2022-03-09 16:56:50|11438.7|11435.9|11433.1|11429.1|11439.1|11435.9|11428.6|11424.9|78
1646845020000|2022-03-09 16:57:00|11435.2|11431.2|11430.7|11426.7|11439.4|11435.4|11429.1|11425.1|91
1646845030000|2022-03-09 16:57:10|11430.3|11427.5|11428.4|11424.4|11434.2|11430.2|11425.1|11422.3|65
1646845040000|2022-03-09 16:57:20|11427.7|11423.7|11430.1|11426.1|11430.1|11426.1|11425.8|11422.6|10
1646845050000|2022-03-09 16:57:30|11427.7|11423.7|11427.3|11424.5|11434.4|11431.5|11426.4|11422.4|52
1646845060000|2022-03-09 16:57:40|11427.7|11423.7|11433.4|11429.4|11433.7|11430.5|11427.3|11423.7|27
1646845070000|2022-03-09 16:57:50|11435.8|11433|11435.4|11431.4|11438.3|11435.5|11432.3|11429.4|136
1646845080000|2022-03-09 16:58:00|11435.7|11431.7|11450.3|11447.5|11454.7|11451.5|11435.3|11431.4|266
1646845090000|2022-03-09 16:58:10|11451.4|11447.4|11457|11453|11460|11456.6|11450.3|11447|121
1646845100000|2022-03-09 16:58:20|11456.6|11453.8|11462.6|11459.8|11467.6|11463.6|11455.9|11453.1|201
1646845110000|2022-03-09 16:58:30|11463.8|11461|11463.7|11459.7|11466.5|11463.5|11456.3|11452.7|82
1646845120000|2022-03-09 16:58:40|11463.9|11461.1|11464.4|11460.4|11466.7|11463.5|11456.4|11452.4|53
1646845130000|2022-03-09 16:58:50|11465|11461|11454.4|11450.4|11467.4|11463.8|11454.4|11450.4|130
1646845140000|2022-03-09 16:59:00|11454.6|11450.6|11432.8|11428.8|11455.6|11452.2|11430.8|11427.2|219
1646845150000|2022-03-09 16:59:10|11433.5|11430.7|11442|11438|11446|11442.1|11433.1|11429.1|82
1646845160000|2022-03-09 16:59:20|11440.9|11438.1|11419.3|11415.3|11440.9|11438.1|11417.1|11414.3|97
1646845170000|2022-03-09 16:59:30|11420.8|11416.8|11429.5|11426.7|11432.3|11428.7|11420.2|11416.3|59
1646845180000|2022-03-09 16:59:40|11429.2|11426.4|11429.9|11425.9|11432.3|11429|11424|11420|33
1646845190000|2022-03-09 16:59:50|11430.4|11427.6|11429.2|11426.4|11436.9|11433.4|11428.2|11424.3|57
1646845200000|2022-03-09 17:00:00|11430.5|11427.7|11438.3|11434.3|11438.3|11434.3|11427.2|11424.1|80
1646845210000|2022-03-09 17:00:10|11437.5|11433.5|11439.8|11437|11442.4|11439|11435.8|11432.3|66
1646845220000|2022-03-09 17:00:20|11438.9|11436.1|11443.5|11439.5|11446|11439.8|11434.5|11431.7|83
1646845230000|2022-03-09 17:00:30|11445.7|11437.7|11454.3|11450.3|11460|11456.4|11443.5|11437.5|95
1646845240000|2022-03-09 17:00:40|11452.9|11450.1|11453.2|11450.4|11454.7|11451.1|11447.5|11444.6|82
1646845250000|2022-03-09 17:00:50|11452.2|11449.4|11452.7|11448.7|11456.5|11452.5|11450|11446|28
1646845260000|2022-03-09 17:01:00|11452|11448|11452.6|11448.6|11457.3|11453.3|11451|11447|42
1646845270000|2022-03-09 17:01:10|11451.5|11448.7|11464|11460|11464|11460|11447.1|11443.1|72
1646845280000|2022-03-09 17:01:20|11462.9|11460.1|11466.9|11464.1|11467.8|11464.4|11457.9|11454.7|60
1646845290000|2022-03-09 17:01:30|11465.4|11462.6|11478.9|11476.1|11481.7|11477.7|11459.9|11456.7|107
1646845300000|2022-03-09 17:01:40|11480|11477.2|11461|11457|11481.2|11478.4|11459.7|11456|132
1646845310000|2022-03-09 17:01:50|11460.8|11456.8|11457|11453|11464|11460.1|11454.2|11451|49
1646845320000|2022-03-09 17:02:00|11457.2|11454.4|11457|11453|11461|11457.4|11452|11448|53
1646845330000|2022-03-09 17:02:10|11456.9|11454.1|11449|11445|11462|11459.2|11446.4|11443|68
1646845340000|2022-03-09 17:02:20|11448.2|11445.4|11454.3|11450.3|11459.6|11456.7|11446.2|11443.3|45
1646845350000|2022-03-09 17:02:30|11453.6|11449.6|11441.5|11438.7|11453.6|11450.4|11441.5|11438.7|76
1646845360000|2022-03-09 17:02:40|11440.5|11437.7|11426.3|11422.3|11440.5|11437.7|11424.8|11420.8|96
1646845370000|2022-03-09 17:02:50|11426|11422|11428.3|11424.3|11431.5|11427.5|11419.2|11416.3|127
1646845380000|2022-03-09 17:03:00|11428.6|11424.6|11437.2|11434.4|11441.1|11438.3|11428.6|11424.6|69
1646845390000|2022-03-09 17:03:10|11438|11434|11441.3|11437.3|11441.3|11437.7|11430.3|11426.3|75
1646845400000|2022-03-09 17:03:20|11439.7|11435.7|11442.2|11439.4|11445.6|11441.6|11437.6|11433.6|54
1646845410000|2022-03-09 17:03:30|11441.2|11438.4|11431.2|11428.4|11444.5|11440.5|11431.2|11427.9|28
1646845420000|2022-03-09 17:03:40|11432.3|11428.3|11440|11436|11440|11437.1|11431.2|11427.8|55
1646845430000|2022-03-09 17:03:50|11437.9|11435.1|11446.2|11443.4|11447.2|11444.4|11435.9|11431.9|50
1646845440000|2022-03-09 17:04:00|11446.9|11444.1|11444.3|11440.3|11456.5|11453.7|11444.2|11440.3|86
1646845450000|2022-03-09 17:04:10|11443.3|11439.3|11443.9|11441.1|11445|11441.1|11437.2|11434|136
1646845460000|2022-03-09 17:04:20|11441.7|11437.7|11437.7|11433.7|11444.9|11441.5|11435.9|11432.4|64
1646845470000|2022-03-09 17:04:30|11437.3|11434.5|11436.9|11434.1|11439.7|11436.5|11434.9|11431.4|18
1646845480000|2022-03-09 17:04:40|11438.9|11434.9|11436.4|11432.4|11445.9|11443.1|11435.9|11432.4|35
1646845490000|2022-03-09 17:04:50|11436|11432|11438.9|11436.1|11440.4|11436.5|11429.9|11426.7|33
1646845500000|2022-03-09 17:05:00|11438.6|11435.8|11429.2|11426.4|11441|11437.8|11425.1|11421.7|112
1646845510000|2022-03-09 17:05:10|11429.4|11426.6|11429.2|11426.4|11429.9|11427.1|11423.9|11421|39
1646845520000|2022-03-09 17:05:20|11430.3|11426.3|11427.9|11425.1|11433|11429|11425.9|11423.1|39
1646845530000|2022-03-09 17:05:30|11428.3|11424.3|11429.9|11427.1|11433.3|11429.3|11427.3|11423.7|30
1646845540000|2022-03-09 17:05:40|11430|11426|11424.9|11422.1|11434|11430|11424.9|11422.1|22
1646845550000|2022-03-09 17:05:50|11424.6|11421.8|11419.9|11415.9|11425.3|11422.3|11419.9|11415.9|61
1646845560000|2022-03-09 17:06:00|11418.7|11414.7|11406.6|11403.8|11419.7|11416.8|11405.6|11402.8|118
1646845570000|2022-03-09 17:06:10|11407.6|11404.8|11400.2|11397.4|11409|11405.4|11398.6|11395.8|133
1646845580000|2022-03-09 17:06:20|11399.1|11396.3|11394|11390|11399.1|11396.3|11390.2|11386.7|134
1646845590000|2022-03-09 17:06:30|11393|11389|11388.6|11385.8|11394|11390.1|11386.9|11384|88
1646845600000|2022-03-09 17:06:40|11389.7|11385.7|11388.6|11385.8|11390.1|11387.3|11386.4|11383.4|80
1646845610000|2022-03-09 17:06:50|11391.1|11388.3|11403|11399|11407|11403.1|11391.1|11388.3|114
1646845620000|2022-03-09 17:07:00|11401.4|11397.4|11390.3|11386.3|11408|11405.1|11389.9|11386|83
1646845630000|2022-03-09 17:07:10|11390.2|11387.4|11410|11406|11410|11406.1|11390.2|11386.8|106
1646845640000|2022-03-09 17:07:20|11411|11407|11414.9|11410.9|11417.4|11413.4|11403.7|11400.4|97
1646845650000|2022-03-09 17:07:30|11414.4|11410.4|11406.3|11403.5|11418.4|11414.5|11405.3|11402.4|67
1646845660000|2022-03-09 17:07:40|11408|11404|11406.4|11402.4|11410.4|11406.8|11403.3|11400|57
1646845670000|2022-03-09 17:07:50|11403|11400.2|11410.7|11406.7|11410.7|11406.7|11402.6|11399.7|34
1646845680000|2022-03-09 17:08:00|11410.4|11406.4|11409.6|11406.8|11414.4|11410.4|11404.6|11401.4|47
1646845690000|2022-03-09 17:08:10|11410.3|11407.5|11392.4|11388.4|11410.3|11407.5|11391.9|11388.4|76
1646845700000|2022-03-09 17:08:20|11394.9|11392.1|11399.4|11395.4|11403.4|11399.5|11394.9|11392.1|50
1646845710000|2022-03-09 17:08:30|11398.3|11395.5|11390.4|11386.4|11398.3|11395.5|11389.4|11385.4|50
1646845720000|2022-03-09 17:08:40|11390.3|11386.3|11393.4|11389.4|11395.4|11391.4|11386.9|11383.7|128
1646845730000|2022-03-09 17:08:50|11392.6|11389.8|11390.3|11387.5|11393|11389.8|11387.3|11384.4|52
1646845740000|2022-03-09 17:09:00|11390.7|11386.7|11392.3|11389.5|11392.4|11389.5|11386.3|11382.9|129
1646845750000|2022-03-09 17:09:10|11393.4|11389.4|11395.9|11391.9|11398.2|11394.8|11390.9|11387|152
1646845760000|2022-03-09 17:09:20|11396.4|11392.4|11391|11387|11398|11393.9|11389.9|11387|101
1646845770000|2022-03-09 17:09:30|11391.4|11387.4|11370.6|11366.6|11395|11391|11370.2|11366.3|264
1646845780000|2022-03-09 17:09:40|11371.3|11367.3|11365.7|11361.7|11375.9|11370.6|11365.5|11360.2|192
1646845790000|2022-03-09 17:09:50|11367.5|11359.5|11370.4|11366.4|11373.2|11370|11364.7|11358.7|112
1646845800000|2022-03-09 17:10:00|11367.9|11363.9|11356.1|11352.1|11367.9|11364.3|11354.9|11350.9|144
1646845810000|2022-03-09 17:10:10|11356.8|11354|11343.1|11340.3|11356.8|11354|11338.6|11335.8|249
1646845820000|2022-03-09 17:10:20|11344.1|11341.3|11323.6|11315.6|11347.9|11345|11313.5|11309.6|548
1646845830000|2022-03-09 17:10:30|11323.2|11315.2|11347.3|11343.3|11354.3|11348.7|11318.5|11313.2|191
1646845840000|2022-03-09 17:10:40|11345.7|11341.7|11331.6|11327.6|11347.3|11341.7|11324.7|11320.7|243
1646845850000|2022-03-09 17:10:50|11332.6|11328.6|11358.3|11354.3|11358.3|11354.7|11331.1|11327.1|155
1646845860000|2022-03-09 17:11:00|11358.4|11354.4|11351.6|11347.6|11358.4|11354.4|11346.8|11344|146
1646845870000|2022-03-09 17:11:10|11351.5|11348.7|11349.9|11345.9|11357.5|11353.5|11348.6|11343.6|175
1646845880000|2022-03-09 17:11:20|11349.1|11346.3|11334.2|11330.2|11349.1|11346.3|11329.3|11325.3|141
1646845890000|2022-03-09 17:11:30|11332.7|11329.9|11330.5|11327.7|11334.6|11330.3|11328.8|11325.2|78
1646845900000|2022-03-09 17:11:40|11330.8|11328|11330.2|11326.2|11334.2|11330.2|11322.5|11318.6|159
1646845910000|2022-03-09 17:11:50|11330.1|11327.3|11320.5|11317.7|11332.2|11328.8|11317.6|11313.6|147
1646845920000|2022-03-09 17:12:00|11320|11317.2|11319.1|11316.3|11330.2|11326.3|11318.6|11314.6|175
1646845930000|2022-03-09 17:12:10|11318.2|11314.2|11314.2|11310.2|11319.2|11315.3|11304|11299.2|210
1646845940000|2022-03-09 17:12:20|11313.7|11309.7|11275.1|11271.1|11315.9|11310.4|11272.9|11266.9|425
1646845950000|2022-03-09 17:12:30|11277.1|11269.1|11259.7|11255.7|11278.7|11273.9|11256.2|11252.8|531
1646845960000|2022-03-09 17:12:40|11259.4|11255.4|11267.5|11264.7|11270.7|11266.7|11255.5|11251.2|307
1646845970000|2022-03-09 17:12:50|11267.4|11263.4|11276.1|11273.3|11286.9|11282.9|11260.3|11256.5|281
1646845980000|2022-03-09 17:13:00|11278.1|11275.3|11279.7|11275.7|11290.2|11286.2|11275.8|11272.2|153
1646845990000|2022-03-09 17:13:10|11273.6|11269.6|11296.6|11292.6|11297.3|11292.6|11270.1|11266.7|246
1646846000000|2022-03-09 17:13:20|11296.2|11293.4|11307.3|11303.3|11311.2|11307.2|11289.1|11285.1|294
1646846010000|2022-03-09 17:13:30|11307|11303|11310|11306|11313.3|11310.4|11304.3|11300.3|84
1646846020000|2022-03-09 17:13:40|11310.1|11306.1|11285.9|11281.9|11311|11307|11283.6|11277.6|101
1646846030000|2022-03-09 17:13:50|11286.9|11282.9|11290.3|11286.3|11293.9|11290.7|11281.8|11277.3|191
1646846040000|2022-03-09 17:14:00|11284.6|11280.6|11299.7|11295.7|11301.8|11298.1|11279.4|11276.5|142
1646846050000|2022-03-09 17:14:10|11298.7|11294.7|11301|11297|11309|11305|11296.9|11293.7|91
1646846060000|2022-03-09 17:14:20|11302|11298|11321.9|11319.1|11323.3|11319.3|11298.9|11294.4|232
1646846070000|2022-03-09 17:14:30|11321|11317|11307.3|11303.3|11322|11319.1|11307.3|11303.3|100
1646846080000|2022-03-09 17:14:40|11306|11302|11317.2|11314.4|11318.2|11315.4|11304.4|11301|70
1646846090000|2022-03-09 17:14:50|11317.3|11313.3|11317.6|11313.6|11319|11314.7|11309.8|11305.8|77
1646846100000|2022-03-09 17:15:00|11316.2|11313.4|11310.6|11306.6|11321.6|11317.9|11309.8|11305.8|91
1646846110000|2022-03-09 17:15:10|11310.9|11302.9|11313.9|11309.9|11315.9|11312|11307.5|11302.9|91
1646846120000|2022-03-09 17:15:20|11313.8|11309.8|11306.4|11302.4|11313.9|11309.9|11304.9|11300.9|89
1646846130000|2022-03-09 17:15:30|11304.8|11302|11310.9|11306.9|11315.6|11311.6|11304.8|11301.3|76
1646846140000|2022-03-09 17:15:40|11312.4|11308.4|11315.9|11311.9|11320.6|11316.6|11309.7|11305.7|84
1646846150000|2022-03-09 17:15:50|11315.7|11311.7|11331.3|11327.3|11332.3|11328.3|11312.7|11308.6|93
1646846160000|2022-03-09 17:16:00|11332|11328|11334.6|11330.6|11342.3|11339.4|11331.7|11327.7|165
1646846170000|2022-03-09 17:16:10|11333.3|11329.3|11360|11352|11360.2|11352.7|11333.2|11329.3|143
1646846180000|2022-03-09 17:16:20|11357.8|11353.8|11350.3|11346.3|11363.7|11358.8|11346.2|11343.3|106
1646846190000|2022-03-09 17:16:30|11350.1|11346.1|11338.2|11335.4|11356.6|11353.4|11338.2|11334.6|93
1646846200000|2022-03-09 17:16:40|11339.3|11335.3|11343.8|11341|11344.2|11341|11335.8|11331.9|104
1646846210000|2022-03-09 17:16:50|11345.6|11342.8|11337.4|11333.4|11346|11343.2|11336.5|11333.2|43
1646846220000|2022-03-09 17:17:00|11337.6|11333.6|11327.6|11323.6|11338.6|11335.3|11323.5|11319.3|84
1646846230000|2022-03-09 17:17:10|11326.5|11323.7|11312.6|11308.6|11327.9|11325|11311.1|11308.3|172
1646846240000|2022-03-09 17:17:20|11311.9|11307.9|11309.8|11307|11312.2|11308.6|11307.8|11304.5|66
1646846250000|2022-03-09 17:17:30|11309.6|11305.6|11310.5|11306.5|11312.7|11309.6|11305.5|11302.2|71
1646846260000|2022-03-09 17:17:40|11310|11306|11318.9|11314.9|11319.9|11315.9|11310|11306|83
1646846270000|2022-03-09 17:17:50|11318.5|11314.5|11309.2|11305.2|11318.5|11314.5|11304.4|11301.2|106
1646846280000|2022-03-09 17:18:00|11308.5|11304.5|11312.5|11308.5|11321.6|11318.8|11307.1|11301.9|176
1646846290000|2022-03-09 17:18:10|11311.4|11307.4|11309.5|11305.5|11313|11309|11305.9|11301.9|47
1646846300000|2022-03-09 17:18:20|11308.8|11306|11310.4|11307.6|11313.5|11309.5|11303.2|11299.2|195
1646846310000|2022-03-09 17:18:30|11309.8|11307|11329.9|11325.9|11330.3|11326.3|11309.8|11305.9|123
1646846320000|2022-03-09 17:18:40|11329.1|11326.3|11334.3|11330.3|11338.8|11335.4|11326.2|11322.9|65
1646846330000|2022-03-09 17:18:50|11334.6|11330.6|11320.3|11316.3|11340.8|11336.8|11320.3|11314.9|64
1646846340000|2022-03-09 17:19:00|11319.8|11315.8|11321.9|11317.9|11329.8|11325.8|11318.9|11312.9|110
1646846350000|2022-03-09 17:19:10|11321.8|11319|11335.8|11333|11338.5|11335.6|11321.4|11317.5|90
1646846360000|2022-03-09 17:19:20|11335.6|11332.8|11351.5|11348.7|11353.2|11349.9|11332.8|11329.6|173
1646846370000|2022-03-09 17:19:30|11350.8|11348|11345.9|11341.9|11354.7|11351.9|11343.9|11339.9|122
1646846380000|2022-03-09 17:19:40|11347.4|11343.4|11330.2|11326.2|11348.9|11345.3|11327.2|11323.2|151
1646846390000|2022-03-09 17:19:50|11329.5|11325.5|11323.8|11321|11329.9|11325.9|11320.2|11316.2|44
1646846400000|2022-03-09 17:20:00|11324.2|11320.2|11330.1|11327.3|11333.5|11330.3|11321.2|11316.5|78
1646846410000|2022-03-09 17:20:10|11330.9|11326.9|11331.9|11327.9|11335.8|11332.5|11328.2|11324.2|42
1646846420000|2022-03-09 17:20:20|11334.9|11332.1|11342.9|11338.9|11348.3|11342.3|11332.9|11328.9|141
1646846430000|2022-03-09 17:20:30|11343.6|11339.6|11335.9|11331.9|11344.9|11341|11334.9|11329.6|45
1646846440000|2022-03-09 17:20:40|11335.6|11331.6|11336.4|11332.4|11338.9|11335.3|11331.1|11327.1|54
1646846450000|2022-03-09 17:20:50|11337.4|11333.4|11339.5|11336.7|11340.9|11337.3|11335.5|11330.9|25
1646846460000|2022-03-09 17:21:00|11337.5|11334.7|11359.2|11355.2|11364.1|11360.1|11331.8|11328.6|151
1646846470000|2022-03-09 17:21:10|11360.2|11356.2|11361.7|11357.7|11363.2|11359.2|11350.4|11346.4|83
1646846480000|2022-03-09 17:21:20|11361.1|11357.1|11347.9|11343.9|11363.7|11359.3|11344.6|11341.2|162
1646846490000|2022-03-09 17:21:30|11347.4|11343.4|11363.4|11359.4|11364.9|11360.9|11344.1|11340.6|76
1646846500000|2022-03-09 17:21:40|11363.2|11359.2|11380.6|11372.6|11384.7|11379.9|11362.1|11358.1|233
1646846510000|2022-03-09 17:21:50|11380.2|11372.2|11367.2|11363.2|11380.4|11373|11367.2|11363.2|57
1646846520000|2022-03-09 17:22:00|11367.6|11363.6|11353.2|11349.2|11371.8|11369|11353.2|11347.9|89
1646846530000|2022-03-09 17:22:10|11354.7|11350.7|11324.1|11320.1|11357.2|11352.2|11319.1|11314.2|221
1646846540000|2022-03-09 17:22:20|11323.6|11319.6|11332.2|11328.2|11336.9|11332.9|11321.8|11318.6|83
1646846550000|2022-03-09 17:22:30|11331.7|11327.7|11339.9|11335.9|11348.9|11343.9|11330.9|11327.2|95
1646846560000|2022-03-09 17:22:40|11341.2|11337.2|11342.9|11338.9|11349.2|11345.3|11337.1|11333.2|81
1646846570000|2022-03-09 17:22:50|11343.2|11340.4|11351.4|11348.6|11357.5|11354|11343.2|11338.6|84
1646846580000|2022-03-09 17:23:00|11351.1|11348.3|11329.9|11325.9|11351.2|11348.3|11324.9|11321.5|83
1646846590000|2022-03-09 17:23:10|11331.9|11329.1|11330.8|11328|11336.4|11332.4|11329.4|11325.9|102
1646846600000|2022-03-09 17:23:20|11330.5|11326.5|11334.2|11330.2|11338.5|11335.7|11326.8|11323.2|93
1646846610000|2022-03-09 17:23:30|11334.4|11331.6|11329.1|11326.3|11341.9|11339|11327.1|11323.9|38
1646846620000|2022-03-09 17:23:40|11329.4|11326.6|11322.5|11318.5|11330.2|11326.6|11321.8|11317.9|131
1646846630000|2022-03-09 17:23:50|11321.5|11317.5|11309.4|11306.6|11321.5|11317.5|11297.1|11293.4|188
1646846640000|2022-03-09 17:24:00|11309.8|11307|11298.1|11295.3|11309.8|11307|11297.4|11294.6|65
1646846650000|2022-03-09 17:24:10|11297.7|11294.9|11299.2|11295.2|11302.2|11299|11291.5|11288.7|186
1646846660000|2022-03-09 17:24:20|11299.3|11296.5|11310.9|11306.9|11318.6|11314.6|11299.3|11293.6|171
1646846670000|2022-03-09 17:24:30|11311.6|11307.6|11310.5|11307.7|11317.1|11314.3|11303.2|11299.6|170
1646846680000|2022-03-09 17:24:40|11309.6|11306.5|11337.6|11329.6|11343.5|11336.3|11309.2|11305.2|159
1646846690000|2022-03-09 17:24:50|11337.4|11329.4|11337.1|11333.1|11342.9|11337.6|11335.7|11329.4|72
1646846700000|2022-03-09 17:25:00|11335.6|11331.6|11329.6|11325.6|11337.2|11331.6|11327.2|11323.6|70
1646846710000|2022-03-09 17:25:10|11329.4|11325.4|11359.8|11355.8|11368.3|11362.3|11329.1|11325.1|497
1646846720000|2022-03-09 17:25:20|11363.3|11355.3|11316.5|11308.5|11368.9|11364.7|11314|11308.5|444
1646846730000|2022-03-09 17:25:30|11316.7|11308.7|11338.8|11336|11347.8|11341.2|11315.9|11308.7|127
1646846740000|2022-03-09 17:25:40|11338.9|11334.9|11345.7|11342.9|11355.6|11347.6|11328.1|11323.9|138
1646846750000|2022-03-09 17:25:50|11345.1|11342.3|11330.2|11326.2|11348.5|11344.3|11328.4|11325|111
1646846760000|2022-03-09 17:26:00|11329.5|11325.5|11320.8|11316.8|11333.5|11329.5|11317.7|11314.9|128
1646846770000|2022-03-09 17:26:10|11320.4|11317.6|11298.7|11294.7|11320.7|11317.9|11296.8|11291.5|186
1646846780000|2022-03-09 17:26:20|11296.8|11292.8|11307.5|11303.5|11311.8|11306.8|11296.8|11292.8|111
1646846790000|2022-03-09 17:26:30|11306.5|11302.5|11281.1|11273.1|11307.5|11303.5|11273.7|11270.9|241
1646846800000|2022-03-09 17:26:40|11281|11273|11284.5|11276.5|11289.6|11285.6|11277.4|11273|178
1646846810000|2022-03-09 17:26:50|11282|11278|11292.4|11288.4|11295.6|11292.8|11281.3|11277.3|121
1646846820000|2022-03-09 17:27:00|11292.6|11288.6|11301.4|11293.4|11311.4|11306.6|11292.3|11288.6|295
1646846830000|2022-03-09 17:27:10|11298.6|11294.6|11285.7|11281.7|11302.2|11298.2|11284.1|11280.1|90
1646846840000|2022-03-09 17:27:20|11288.8|11284.8|11302.7|11298.7|11304.1|11300.1|11288.4|11282.4|67
1646846850000|2022-03-09 17:27:30|11301.6|11298.8|11306.1|11302.1|11307.4|11303.4|11295.2|11290.1|57
1646846860000|2022-03-09 17:27:40|11305.3|11302.5|11299.1|11295.1|11306.1|11302.5|11293.1|11289.1|48
1646846870000|2022-03-09 17:27:50|11299.5|11295.5|11292|11289.2|11301.1|11297.5|11288.1|11284.1|66
1646846880000|2022-03-09 17:28:00|11291.7|11287.7|11267|11263|11292.1|11288.2|11259|11255|286
1646846890000|2022-03-09 17:28:10|11266.7|11263.9|11262.4|11254.4|11272.8|11269.6|11257|11252.5|122
1646846900000|2022-03-09 17:28:20|11262.8|11254.8|11267.8|11263.8|11273.8|11270|11262.4|11254.8|99
1646846910000|2022-03-09 17:28:30|11268.3|11264.3|11249.6|11245.6|11268.3|11264.3|11249|11245.6|176
1646846920000|2022-03-09 17:28:40|11251.1|11243.1|11237|11233|11251.4|11247.3|11227.9|11224.4|336
1646846930000|2022-03-09 17:28:50|11235.9|11233.1|11252|11248|11252.3|11248.3|11233.4|11229|240
1646846940000|2022-03-09 17:29:00|11251.7|11247.7|11243.1|11239.1|11259|11255|11240.5|11236.5|201
1646846950000|2022-03-09 17:29:10|11245.1|11241.1|11241.6|11237.6|11249.6|11245.6|11240.5|11236.6|144
1646846960000|2022-03-09 17:29:20|11240.5|11237.7|11244.3|11240.3|11246|11242.4|11237.2|11233.6|139
1646846970000|2022-03-09 17:29:30|11248.5|11245.7|11255.3|11251.3|11259.6|11255.6|11248.5|11245.3|188
1646846980000|2022-03-09 17:29:40|11256.2|11252.2|11240.3|11236.3|11257.6|11253.6|11238.6|11235.3|164
1646846990000|2022-03-09 17:29:50|11240|11236|11242.4|11238.4|11245.9|11243.1|11237.7|11232|133
1646847000000|2022-03-09 17:30:00|11241.8|11237.8|11185.4|11177.4|11241.8|11237.9|11183.4|11177.4|741
1646847010000|2022-03-09 17:30:10|11181.5|11177.5|11172|11168|11184|11177.5|11159.4|11153.8|618
1646847020000|2022-03-09 17:30:20|11172.3|11168.3|11185.2|11182.4|11191|11187|11172.3|11168|290
1646847030000|2022-03-09 17:30:30|11186.4|11183.3|11126.2|11118.2|11187.5|11183.5|11117.8|11115|1061
1646847040000|2022-03-09 17:30:40|11125.3|11117.3|11153.2|11149.2|11160.2|11157.4|11123.7|11117.3|547
1646847050000|2022-03-09 17:30:50|11152.9|11148.9|11140.2|11137.4|11166.9|11162.3|11138|11134|297
1646847060000|2022-03-09 17:31:00|11139.9|11137.1|11132.2|11129.4|11145.6|11141.6|11132.2|11129.4|278
1646847070000|2022-03-09 17:31:10|11132.9|11130.1|11113.9|11105.9|11135|11131.4|11051.1|11047.1|776
1646847080000|2022-03-09 17:31:20|11112.7|11108.7|11110.6|11106.6|11119.6|11115.2|11092.1|11084.7|347
1646847090000|2022-03-09 17:31:30|11111.1|11107.1|11125.9|11121.9|11140.3|11136.3|11110.1|11106.1|205
1646847100000|2022-03-09 17:31:40|11125.4|11121.4|11112|11108|11131.1|11125.6|11110.4|11107|219
1646847110000|2022-03-09 17:31:50|11112.7|11109.2|11140.2|11132.2|11141.3|11135.6|11101.2|11096.8|417
1646847120000|2022-03-09 17:32:00|11139.9|11131.9|11088.3|11080.3|11140.5|11132.5|11080.9|11074.7|186
1646847130000|2022-03-09 17:32:10|11087.8|11079.8|11099.1|11091.1|11101.5|11097.5|11082.3|11075.1|289
1646847140000|2022-03-09 17:32:20|11099.5|11091.5|11051.1|11043.1|11099.8|11094.3|11049.5|11042.1|288
1646847150000|2022-03-09 17:32:30|11048.7|11044.7|11000.6|10992.6|11052.6|11046.4|10985.7|10977.7|686
1646847160000|2022-03-09 17:32:40|11001|10993|11018.8|11014.8|11044.6|11036.6|11001|10993|337
1646847170000|2022-03-09 17:32:50|11017.7|11013.7|11025.1|11017.1|11025.1|11017.1|10993.5|10990.7|242
1646847180000|2022-03-09 17:33:00|11027|11019|11021.9|11017.9|11038.8|11034.8|11007.7|10999.7|335
1646847190000|2022-03-09 17:33:10|11021.5|11017.5|10954.1|10950.1|11021.5|11017.5|10949.4|10942.4|419
1646847200000|2022-03-09 17:33:20|10953.7|10949.7|10979.3|10975.3|10989|10981|10948.6|10944.6|340
1646847210000|2022-03-09 17:33:30|10978.6|10974.6|10957.6|10953.6|10978.6|10974.6|10955.6|10950.2|229
1646847220000|2022-03-09 17:33:40|10959.6|10955.6|10947.2|10939.2|10971.3|10968.4|10945|10938.5|466
1646847230000|2022-03-09 17:33:50|10947.7|10939.7|10936.2|10932.2|10973.4|10969.3|10936.2|10930.2|356
1646847240000|2022-03-09 17:34:00|10935.9|10931.9|10950.1|10946.1|10953.4|10946.4|10911.4|10903.4|832
1646847250000|2022-03-09 17:34:10|10949.1|10945.1|10944.3|10940.3|10966.6|10961.9|10929.1|10923.5|594
1646847260000|2022-03-09 17:34:20|10948.1|10940.1|10944.3|10940.3|10967.7|10959.7|10937|10929|438
1646847270000|2022-03-09 17:34:30|10943.9|10939.9|10922.1|10918.1|10951.6|10946.6|10913.6|10907.8|695
1646847280000|2022-03-09 17:34:40|10923.8|10915.8|10823.6|10815.6|10927.8|10922.7|10820.5|10812.5|984
1646847290000|2022-03-09 17:34:50|10825|10817|10813.9|10805.9|10864.4|10858|10807.9|10801.8|669
1646847300000|2022-03-09 17:35:00|10814.1|10806.1|10813.2|10805.2|10818.6|10810.6|10748.9|10740.9|1230
1646847310000|2022-03-09 17:35:10|10815.1|10807.1|10852.2|10844.2|10857.6|10850.9|10797.2|10789.2|995
1646847320000|2022-03-09 17:35:20|10852.9|10844.9|10856.5|10852.5|10859|10853.3|10823.7|10818.3|452
1646847330000|2022-03-09 17:35:30|10855.8|10851.8|10870.5|10862.5|10892.3|10886.1|10854.7|10850.1|803
1646847340000|2022-03-09 17:35:40|10868.4|10864.4|10846.8|10838.8|10879.2|10875.2|10844.3|10838.8|348
1646847350000|2022-03-09 17:35:50|10844.3|10840.3|10609.7|10601.7|10846.3|10840.5|10609.7|10601.7|1150
1646847360000|2022-03-09 17:36:00|10604.7|10600.7|10387.1|10384.3|10632.8|10626|10352.5|10349.7|1053
1646847370000|2022-03-09 17:36:10|10370.5|10367.7|10139.3|10131.3|10388.9|10386.1|10122.7|10114.7|663
1646847380000|2022-03-09 17:36:20|10135.5|10127.5|10197.8|10189.8|10198|10190|10126.2|10118.2|264
1646847390000|2022-03-09 17:36:30|10401.8|10399|10423.1|10420.3|10441.1|10438.3|10378.2|10375.4|0
1646847400000|2022-03-09 17:36:40|10424.2|10421.4|10363|10360.2|10431.9|10429.1|10345.9|10343.1|535
1646847410000|2022-03-09 17:36:50|10362.4|10359.6|10398.8|10390.8|10398.8|10390.8|10362.4|10359.6|99
1646847420000|2022-03-09 17:37:00|10442.2|10434.2|10581.9|10577.9|10586.9|10581|10397.4|10389.4|811
1646847430000|2022-03-09 17:37:10|10583.9|10575.9|10620|10612|10636.5|10628.5|10562.9|10555.4|609
1646847440000|2022-03-09 17:37:20|10620.4|10612.4|10631.3|10627.3|10639|10636.1|10615.4|10610.6|386
1646847450000|2022-03-09 17:37:30|10632.7|10624.7|10681.1|10673.1|10683.5|10678.1|10631|10624.7|628
1646847460000|2022-03-09 17:37:40|10678.8|10674.8|10708|10700|10710.5|10705.9|10676.3|10671.7|604
1646847470000|2022-03-09 17:37:50|10708.2|10700.2|10658.4|10650.4|10712.5|10704.5|10628.8|10622.2|882
1646847480000|2022-03-09 17:38:00|10654.8|10652|10579.6|10571.6|10654.8|10652|10575.9|10570.3|496
1646847490000|2022-03-09 17:38:10|10578.3|10570.3|10598|10590|10604.5|10596.5|10554.9|10546.9|467
1646847500000|2022-03-09 17:38:20|10598.3|10590.3|10653.5|10645.5|10654.2|10646.2|10595.7|10587.7|359
1646847510000|2022-03-09 17:38:30|10653.8|10645.8|10731|10723|10732|10726.5|10652|10644|597
1646847520000|2022-03-09 17:38:40|10731.9|10723.9|10709.6|10701.6|10745.9|10739.7|10697.3|10691.9|535
1646847530000|2022-03-09 17:38:50|10709.2|10701.2|10732.3|10724.3|10754.6|10746.6|10684|10676|409
1646847540000|2022-03-09 17:39:00|10748|10740|10717.7|10709.7|10748|10740|10710.7|10704.9|535
1646847550000|2022-03-09 17:39:10|10719.6|10711.6|10742.9|10734.9|10745.7|10737.7|10716.7|10708.7|238
1646847560000|2022-03-09 17:39:20|10740.4|10736.4|10752.5|10748.5|10755.4|10750.9|10740.1|10733.9|221
1646847570000|2022-03-09 17:39:30|10754.7|10746.7|10733.2|10729.2|10762|10754|10733.2|10726.5|321
1646847580000|2022-03-09 17:39:40|10734.7|10726.7|10696.2|10688.2|10735.2|10729.6|10691.7|10684|587
1646847590000|2022-03-09 17:39:50|10695.9|10687.9|10742.3|10734.3|10743.7|10735.7|10681.2|10674.4|423
1646847600000|2022-03-09 17:40:00|10742|10734|10734.3|10726.3|10774.7|10766.7|10711.1|10704.9|662
1646847610000|2022-03-09 17:40:10|10734.8|10726.8|10744.4|10736.4|10744.6|10740.4|10718.8|10710.8|333
1646847620000|2022-03-09 17:40:20|10744.6|10736.6|10766.3|10758.3|10777.1|10769.3|10735|10727|226
1646847630000|2022-03-09 17:40:30|10765.9|10757.9|10781.8|10773.8|10786.3|10782.3|10757.8|10749.8|178
1646847640000|2022-03-09 17:40:40|10781.5|10773.5|10765.2|10757.2|10786.8|10778.8|10760.2|10752.2|328
1646847650000|2022-03-09 17:40:50|10763.6|10759.6|10784.2|10776.2|10796|10788|10763.6|10757.4|240
1646847660000|2022-03-09 17:41:00|10784.7|10776.7|10808.7|10804.7|10817.5|10809.5|10781.6|10774.7|259
1646847670000|2022-03-09 17:41:10|10809.7|10801.7|10828.2|10824.2|10834.7|10828.2|10804.2|10796.2|246
1646847680000|2022-03-09 17:41:20|10831.4|10823.4|10807.2|10799.2|10843.7|10840.5|10799.4|10791.4|275
1646847690000|2022-03-09 17:41:30|10806.8|10798.8|10813.7|10805.7|10814.2|10806.2|10765|10757|376
1646847700000|2022-03-09 17:41:40|10813.3|10805.3|10786.6|10778.6|10813.7|10807.7|10781.8|10775.3|203
1646847710000|2022-03-09 17:41:50|10785.6|10781.6|10765.4|10757.4|10795.6|10788|10764.2|10756.2|165
1646847720000|2022-03-09 17:42:00|10766|10758|10749.1|10741.1|10774.2|10766.2|10744.8|10740.5|322
1646847730000|2022-03-09 17:42:10|10748.8|10740.8|10736.4|10728.4|10749.8|10744.2|10733.1|10725.1|251
1646847740000|2022-03-09 17:42:20|10737.1|10729.1|10732.1|10724.1|10741.9|10735.2|10723.1|10716.9|211
1646847750000|2022-03-09 17:42:30|10731.2|10723.2|10702.6|10694.6|10732.1|10725.6|10698.2|10692.1|398
1646847760000|2022-03-09 17:42:40|10700.6|10692.6|10695.8|10691.8|10708.7|10702.1|10694.2|10688.6|180
1646847770000|2022-03-09 17:42:50|10695.6|10691.6|10684.9|10676.9|10702.4|10696.2|10684.6|10676.6|151
1646847780000|2022-03-09 17:43:00|10684.6|10676.6|10682|10674|10693.4|10687.2|10675|10671.7|171
1646847790000|2022-03-09 17:43:10|10680.5|10676.5|10691.9|10683.9|10691.9|10685.2|10673|10667.6|113
1646847800000|2022-03-09 17:43:20|10692.4|10684.4|10753.5|10750.7|10770.6|10762.6|10692.4|10684.4|384
1646847810000|2022-03-09 17:43:30|10764.1|10756.1|10752|10744|10766.1|10761.3|10737.8|10729.8|391
1646847820000|2022-03-09 17:43:40|10751.2|10743.2|10737.1|10729.1|10751.2|10743.5|10715.8|10707.8|158
1646847830000|2022-03-09 17:43:50|10736.8|10728.8|10725.9|10717.9|10736.8|10728.8|10717.2|10712.7|102
1646847840000|2022-03-09 17:44:00|10726.2|10718.2|10719|10711|10726.3|10720.7|10697.1|10689.1|288
1646847850000|2022-03-09 17:44:10|10718.7|10710.7|10670.4|10662.4|10721.9|10715.5|10664.8|10659.2|223
1646847860000|2022-03-09 17:44:20|10670.2|10662.2|10699.6|10691.6|10699.6|10691.6|10660.5|10653.5|237
1646847870000|2022-03-09 17:44:30|10697.1|10689.1|10696.9|10692.9|10704.6|10696.6|10681.6|10673.6|188
1646847880000|2022-03-09 17:44:40|10697.5|10693.5|10703|10695|10722.1|10717.2|10695|10687|172
1646847890000|2022-03-09 17:44:50|10701.9|10693.9|10680.3|10672.3|10703.5|10696|10667|10662|202
1646847900000|2022-03-09 17:45:00|10682.5|10674.5|10664|10656|10690.5|10682.5|10664|10656|173
1646847910000|2022-03-09 17:45:10|10663.5|10655.5|10651.3|10643.3|10664|10657.7|10639.7|10634.3|364
1646847920000|2022-03-09 17:45:20|10651|10643|10611.1|10603.1|10651|10643|10597.8|10592.4|352
1646847930000|2022-03-09 17:45:30|10603|10595|10619.9|10611.9|10622.4|10614.4|10586.5|10578.5|303
1646847940000|2022-03-09 17:45:40|10616.7|10612.7|10612.2|10604.2|10617.2|10612.7|10580.7|10576.7|237
1646847950000|2022-03-09 17:45:50|10611.9|10603.9|10626|10618|10629.1|10622.7|10603.7|10598.7|299
1646847960000|2022-03-09 17:46:00|10625.8|10617.8|10635.4|10627.4|10638.2|10632.2|10621.8|10616|240
1646847970000|2022-03-09 17:46:10|10633.9|10629.9|10659|10651|10660.7|10655.3|10629.2|10621.5|258
1646847980000|2022-03-09 17:46:20|10659.2|10651.2|10681.4|10677.4|10686.2|10679|10643.6|10636.1|164
1646847990000|2022-03-09 17:46:30|10676|10673.2|10666.9|10658.9|10684.1|10678.5|10659.2|10652.7|129
1646848000000|2022-03-09 17:46:40|10667.2|10659.2|10690.2|10682.2|10690.2|10682.2|10663.2|10656.2|141
1646848010000|2022-03-09 17:46:50|10690.4|10682.4|10714.8|10706.8|10715.5|10709.3|10687.6|10680.1|261
1646848020000|2022-03-09 17:47:00|10715|10707|10720.8|10716.8|10728.6|10722.3|10709.6|10702.5|97
1646848030000|2022-03-09 17:47:10|10720.4|10717.6|10743.8|10735.8|10747.5|10740.6|10718|10714.8|197
1646848040000|2022-03-09 17:47:20|10742|10738|10757|10749|10757|10749|10738.5|10732.7|294
1646848050000|2022-03-09 17:47:30|10756.3|10748.3|10784.8|10776.8|10785.2|10779.4|10746.4|10739.9|218
1646848060000|2022-03-09 17:47:40|10783.2|10779.2|10755.3|10751.3|10785.1|10780.9|10753.3|10748|175
1646848070000|2022-03-09 17:47:50|10755.5|10751.5|10760.8|10752.8|10763.5|10757.3|10755.3|10750|71
1646848080000|2022-03-09 17:48:00|10759|10755|10727.4|10723.4|10761.1|10755.3|10724.1|10719.9|196
1646848090000|2022-03-09 17:48:10|10729.1|10721.1|10725.9|10717.9|10730.8|10727.5|10718.6|10713.1|125
1646848100000|2022-03-09 17:48:20|10725.4|10717.4|10721.4|10713.4|10727.4|10719.4|10715.3|10707.3|83
1646848110000|2022-03-09 17:48:30|10720.2|10712.2|10677.8|10669.8|10724.9|10716.9|10677.3|10669.3|133
1646848120000|2022-03-09 17:48:40|10670.9|10666.9|10715.3|10707.3|10718.5|10710.5|10665.2|10657.2|191
1646848130000|2022-03-09 17:48:50|10715.1|10707.1|10706.8|10698.8|10715.1|10707.1|10700|10692|97
1646848140000|2022-03-09 17:49:00|10706.2|10698.2|10728.5|10720.5|10732|10724|10690.8|10684.8|111
1646848150000|2022-03-09 17:49:10|10731.5|10723.5|10751.7|10743.7|10752.5|10747.5|10731.2|10723.2|113
1646848160000|2022-03-09 17:49:20|10752.2|10744.2|10771.3|10763.3|10782.8|10774.8|10751.5|10743.5|210
1646848170000|2022-03-09 17:49:30|10771.1|10763.1|10757.5|10749.5|10771.1|10763.1|10733.1|10725.1|144
1646848180000|2022-03-09 17:49:40|10756.3|10748.3|10766.2|10758.2|10767.5|10759.5|10746.9|10738.9|99
1646848190000|2022-03-09 17:49:50|10767.7|10759.7|10758.1|10750.1|10778.2|10771.9|10754.9|10746.9|124
1646848200000|2022-03-09 17:50:00|10757.4|10749.4|10754|10746|10774.8|10766.8|10750.2|10742.2|218
1646848210000|2022-03-09 17:50:10|10753.8|10745.8|10760.5|10752.5|10770.7|10762.7|10750.6|10744.2|98
1646848220000|2022-03-09 17:50:20|10760.3|10752.3|10772.7|10764.7|10773.9|10765.9|10759.5|10751.5|188
1646848230000|2022-03-09 17:50:30|10772.2|10764.2|10764|10756|10772.2|10764.2|10757.9|10749.9|139
1646848240000|2022-03-09 17:50:40|10764.1|10756.1|10786.4|10778.4|10807|10799|10764.1|10756.1|267
1646848250000|2022-03-09 17:50:50|10787.4|10779.4|10815.3|10807.3|10817.3|10809.3|10786.4|10778.4|331
1646848260000|2022-03-09 17:51:00|10814.8|10806.8|10805.5|10797.5|10816.3|10808.3|10789.9|10781.9|290
1646848270000|2022-03-09 17:51:10|10807.5|10799.5|10808.6|10800.6|10816.6|10808.6|10795.3|10787.3|142
1646848280000|2022-03-09 17:51:20|10810.4|10802.4|10823|10815|10833.3|10827.6|10808.6|10800.6|198
1646848290000|2022-03-09 17:51:30|10822.3|10814.3|10797.1|10789.1|10828.5|10820.5|10796|10788|210
1646848300000|2022-03-09 17:51:40|10797.5|10789.5|10812.1|10804.1|10823.8|10815.8|10797|10789|131
1646848310000|2022-03-09 17:51:50|10811.9|10803.9|10830.5|10822.5|10833.3|10825.3|10811.9|10803.9|123
1646848320000|2022-03-09 17:52:00|10831.1|10823.1|10825.8|10817.8|10837.1|10829.1|10812|10804|294
1646848330000|2022-03-09 17:52:10|10826.1|10818.1|10809.7|10801.7|10827.1|10819.1|10808.4|10800.4|172
1646848340000|2022-03-09 17:52:20|10809.6|10801.6|10821.4|10813.4|10839.4|10831.4|10799.7|10791.7|315
1646848350000|2022-03-09 17:52:30|10821|10813|10833.9|10825.9|10842.7|10835.8|10818.5|10810.5|171
1646848360000|2022-03-09 17:52:40|10834.2|10826.2|10830.3|10822.3|10845.3|10837.3|10825.1|10817.1|97
1646848370000|2022-03-09 17:52:50|10830.6|10822.6|10836.8|10828.8|10839.3|10831.3|10823|10815|102
1646848380000|2022-03-09 17:53:00|10836.6|10828.6|10828.3|10820.3|10838.5|10830.5|10827.1|10819.1|168
1646848390000|2022-03-09 17:53:10|10827.8|10819.8|10809.2|10801.2|10829.5|10821.5|10805.5|10797.5|166
1646848400000|2022-03-09 17:53:20|10809.4|10801.4|10831.9|10823.9|10834.5|10826.5|10807.1|10801.1|119
1646848410000|2022-03-09 17:53:30|10830.9|10822.9|10837|10829|10838|10830|10823.8|10816|144
1646848420000|2022-03-09 17:53:40|10836.9|10828.9|10795.7|10787.7|10838.9|10830.9|10794.7|10786.7|168
1646848430000|2022-03-09 17:53:50|10795.9|10787.9|10798.4|10790.4|10801.7|10793.7|10788.2|10780.2|84
1646848440000|2022-03-09 17:54:00|10798.2|10790.2|10810.3|10802.3|10820.4|10812.4|10798.2|10790.2|79
1646848450000|2022-03-09 17:54:10|10810.8|10802.8|10814.3|10806.3|10827.4|10819.4|10802.1|10794.1|155
1646848460000|2022-03-09 17:54:20|10813.8|10805.8|10839.8|10831.8|10842.1|10834.1|10809.9|10801.9|152
1646848470000|2022-03-09 17:54:30|10839.6|10831.6|10840.3|10832.3|10843|10835|10835.8|10827.8|79
1646848480000|2022-03-09 17:54:40|10840.1|10832.1|10862.5|10854.5|10865.7|10857.7|10839.5|10831.8|404
1646848490000|2022-03-09 17:54:50|10862.8|10854.8|10875.5|10867.5|10877.2|10872.6|10862.8|10854.8|349
1646848500000|2022-03-09 17:55:00|10876.1|10868.1|10869.3|10861.3|10877.8|10869.8|10868.6|10861.3|230
1646848510000|2022-03-09 17:55:10|10869.5|10861.5|10856.4|10848.4|10871.9|10863.9|10841.6|10833.6|217
1646848520000|2022-03-09 17:55:20|10856.5|10848.5|10866.7|10858.7|10872.3|10864.3|10849.4|10841.4|154
1646848530000|2022-03-09 17:55:30|10867.7|10859.7|10864|10856|10872.5|10864.5|10857.1|10849.1|95
1646848540000|2022-03-09 17:55:40|10865.6|10857.6|10845.2|10837.2|10867.2|10859.2|10840.9|10832.9|165
1646848550000|2022-03-09 17:55:50|10845.4|10837.4|10850.8|10842.8|10859.3|10851.3|10840.2|10832.2|115
1646848560000|2022-03-09 17:56:00|10850.2|10842.2|10840.5|10832.5|10853|10845.7|10833.5|10825.5|147
1646848570000|2022-03-09 17:56:10|10840|10832|10846.4|10838.4|10859|10851|10839.1|10831.1|102
1646848580000|2022-03-09 17:56:20|10846.9|10838.9|10846.4|10838.4|10849.8|10841.8|10841.5|10833.5|95
1646848590000|2022-03-09 17:56:30|10848|10840|10840.6|10832.6|10852.2|10844.2|10840.2|10832.2|102
1646848600000|2022-03-09 17:56:40|10840.9|10832.9|10843.2|10835.2|10843.2|10835.2|10837.7|10831.2|49
1646848610000|2022-03-09 17:56:50|10843.4|10835.4|10852.4|10844.4|10855.1|10847.1|10843.4|10835.4|38
1646848620000|2022-03-09 17:57:00|10852.5|10844.5|10863.9|10855.9|10869.9|10861.9|10852.5|10844.5|80
1646848630000|2022-03-09 17:57:10|10864.4|10856.4|10866|10858|10871.7|10863.7|10864.4|10856.4|89
1646848640000|2022-03-09 17:57:20|10867.9|10859.9|10867.9|10859.9|10872.7|10864.7|10863.2|10855.2|88
1646848650000|2022-03-09 17:57:30|10869.2|10861.2|10889.5|10881.5|10889.5|10881.5|10869.2|10861.2|448
1646848660000|2022-03-09 17:57:40|10889.1|10881.1|10901.6|10893.6|10902.1|10897.6|10888.6|10880.6|118
1646848670000|2022-03-09 17:57:50|10903.1|10895.1|10901.6|10893.6|10908.6|10900.6|10899.1|10891.1|118
1646848680000|2022-03-09 17:58:00|10901.3|10893.3|10904.4|10896.4|10907.1|10899.1|10898.6|10890.6|150
1646848690000|2022-03-09 17:58:10|10904.1|10896.1|10876.8|10868.8|10906.6|10898.6|10876.8|10868.8|220
1646848700000|2022-03-09 17:58:20|10877|10869|10880.9|10872.9|10892.1|10884.1|10876.3|10868.3|178
1646848710000|2022-03-09 17:58:30|10880.5|10872.5|10859.3|10851.3|10886.8|10878.8|10859.3|10851.3|144
1646848720000|2022-03-09 17:58:40|10859.6|10851.6|10886.6|10878.6|10888.3|10880.3|10859.6|10851.6|90
1646848730000|2022-03-09 17:58:50|10886.3|10878.3|10898|10890|10904.1|10896.1|10886.3|10878.3|131
1646848740000|2022-03-09 17:59:00|10897.4|10889.4|10903.5|10895.5|10903.5|10897.5|10892.7|10884.7|62
1646848750000|2022-03-09 17:59:10|10904.8|10896.8|10923.6|10915.6|10926.4|10918.4|10901|10893|101
1646848760000|2022-03-09 17:59:20|10922.8|10914.8|10939.6|10931.6|10941.4|10933.4|10920.6|10912.6|200
1646848770000|2022-03-09 17:59:30|10937.1|10929.1|10933.9|10925.9|10941.4|10934.5|10925.4|10917.4|160
1646848780000|2022-03-09 17:59:40|10929.8|10921.8|10919.1|10911.1|10932.7|10924.7|10906.7|10898.7|178
1646848790000|2022-03-09 17:59:50|10918.1|10910.1|10917.1|10909.1|10924.7|10916.7|10910.3|10902.3|76
1646848800000|2022-03-09 18:00:00|10916.6|10908.6|10927.7|10919.7|10932.4|10924.4|10913.1|10905.1|111
1646848810000|2022-03-09 18:00:10|10927.3|10919.3|10917.3|10909.3|10931.6|10923.6|10909.7|10901.7|123
1646848820000|2022-03-09 18:00:20|10908.4|10900.4|10881.7|10873.7|10908.9|10900.9|10879.9|10871.9|214
1646848830000|2022-03-09 18:00:30|10882.4|10874.4|10837|10829|10885.1|10877.1|10834.4|10826.4|268
1646848840000|2022-03-09 18:00:40|10837.2|10829.2|10852.7|10844.7|10855|10847|10832.2|10824.2|170
1646848850000|2022-03-09 18:00:50|10853.3|10845.3|10863.7|10855.7|10874.9|10866.9|10845.5|10837.5|129
1646848860000|2022-03-09 18:01:00|10864|10856|10907.4|10899.4|10907.8|10899.8|10863.8|10855.8|125
1646848870000|2022-03-09 18:01:10|10907.6|10899.6|10905.8|10897.8|10910.9|10902.9|10892.9|10884.9|80
1646848880000|2022-03-09 18:01:20|10906.4|10898.4|10906.2|10898.2|10908.9|10900.9|10901.7|10893.7|55
1646848890000|2022-03-09 18:01:30|10909.6|10901.6|10931.5|10923.5|10932.8|10924.8|10909.6|10901.6|131
1646848900000|2022-03-09 18:01:40|10933.1|10925.1|10931.6|10923.6|10935.6|10927.6|10926.1|10918.1|82
1646848910000|2022-03-09 18:01:50|10930.4|10922.4|10922.6|10914.6|10931.4|10923.4|10920.9|10912.9|52
1646848920000|2022-03-09 18:02:00|10921.6|10913.6|10901.9|10893.9|10924.2|10916.2|10900.5|10892.5|143
1646848930000|2022-03-09 18:02:10|10901.5|10893.5|10900.5|10892.5|10912.7|10904.7|10892.7|10884.7|116
1646848940000|2022-03-09 18:02:20|10900.4|10892.4|10911.4|10903.4|10914.9|10907.2|10894|10886|101
1646848950000|2022-03-09 18:02:30|10911.5|10903.5|10921.6|10913.6|10924.9|10916.9|10910.4|10902.4|68
1646848960000|2022-03-09 18:02:40|10921.9|10913.9|10914.2|10906.2|10923.7|10915.7|10913.7|10905.7|71
1646848970000|2022-03-09 18:02:50|10907.8|10899.8|10929.9|10921.9|10930.9|10922.9|10907.8|10899.8|64
1646848980000|2022-03-09 18:03:00|10930.6|10922.6|10920.9|10912.9|10930.7|10922.7|10911.4|10903.4|67
1646848990000|2022-03-09 18:03:10|10921.3|10913.3|10932.9|10924.9|10937.1|10929.1|10917.6|10909.6|147
1646849000000|2022-03-09 18:03:20|10932.5|10924.5|10993.4|10985.4|10993.4|10985.4|10931.1|10923.1|637
1646849010000|2022-03-09 18:03:30|10993.5|10985.5|10993.2|10985.2|10998.2|10990.2|10940.7|10932.7|427
1646849020000|2022-03-09 18:03:40|10990.9|10982.9|10981.4|10973.4|11011.2|11003.2|10980.4|10972.4|300
1646849030000|2022-03-09 18:03:50|10982.2|10974.2|11011.3|11003.3|11022.6|11014.6|10981|10973|227
1646849040000|2022-03-09 18:04:00|11013|11005|11043.9|11035.9|11047.8|11039.8|11008.5|11000.5|476
1646849050000|2022-03-09 18:04:10|11044.2|11036.2|11023.5|11015.5|11044.4|11036.4|11008.3|11000.3|381
1646849060000|2022-03-09 18:04:20|11024.2|11016.2|11072.1|11064.1|11077.5|11069.5|11024.2|11016.2|409
1646849070000|2022-03-09 18:04:30|11072.8|11064.8|11047.5|11039.5|11086.7|11078.7|11047.5|11039.5|317
1646849080000|2022-03-09 18:04:40|11046.8|11038.8|11038.8|11030.8|11049.2|11041.2|11032.4|11025|216
1646849090000|2022-03-09 18:04:50|11037.2|11029.2|11025.8|11017.8|11040.5|11032.5|11016.7|11008.7|164
1646849100000|2022-03-09 18:05:00|11026.2|11018.2|10987.7|10979.7|11026.2|11019.9|10986.9|10978.9|272
1646849110000|2022-03-09 18:05:10|10987.5|10979.5|10979.1|10971.1|11003.3|10995.3|10974.1|10968.1|171
1646849120000|2022-03-09 18:05:20|10979.8|10971.8|10978.4|10970.4|10982.7|10975.6|10967.6|10959.6|196
1646849130000|2022-03-09 18:05:30|10977.2|10969.2|10964.6|10956.6|10979.1|10971.1|10963.6|10955.6|137
1646849140000|2022-03-09 18:05:40|10964.7|10956.7|10955.7|10947.7|10967.1|10959.1|10948.6|10943.1|134
1646849150000|2022-03-09 18:05:50|10956.2|10948.2|10987.1|10979.1|10987.1|10979.1|10953.9|10945.9|113
1646849160000|2022-03-09 18:06:00|10989.2|10981.2|10985.7|10977.7|10990.8|10982.8|10979.1|10971.1|50
1646849170000|2022-03-09 18:06:10|10986.2|10978.2|10978.1|10970.1|10993.1|10985.1|10971.9|10963.9|120
1646849180000|2022-03-09 18:06:20|10977.3|10969.3|10975.2|10967.2|10983.1|10976.9|10970.2|10962.2|91
1646849190000|2022-03-09 18:06:30|10975.7|10967.7|10970.6|10962.6|10975.7|10967.7|10959.6|10951.6|90
1646849200000|2022-03-09 18:06:40|10970.7|10962.7|11007.6|10999.6|11007.6|10999.6|10970.7|10962.7|113
1646849210000|2022-03-09 18:06:50|11005.7|10997.7|11016.6|11008.6|11023.1|11015.1|11003.8|10995.8|179
1646849220000|2022-03-09 18:07:00|11016.3|11008.3|11013|11005|11035.6|11027.6|11011.9|11004.8|172
1646849230000|2022-03-09 18:07:10|11011.4|11003.4|11010.4|11002.4|11012.9|11004.9|10990.7|10982.7|107
1646849240000|2022-03-09 18:07:20|11010.2|11002.2|11006.4|10998.4|11019.4|11012.7|11001.9|10993.9|113
1646849250000|2022-03-09 18:07:30|11004|10996|10990.2|10987.4|11005.9|10997.9|10990.2|10984.9|62
1646849260000|2022-03-09 18:07:40|10989.3|10986.5|10994|10986|11005.5|10997.5|10988.6|10980.6|108
1646849270000|2022-03-09 18:07:50|10993|10985|10977.5|10969.5|10993|10985|10976|10968|89
1646849280000|2022-03-09 18:08:00|10977.7|10969.7|11001.7|10993.7|11001.7|10993.7|10974.4|10966.4|80
1646849290000|2022-03-09 18:08:10|11001.9|10993.9|11029.4|11021.4|11029.9|11021.9|10997.5|10989.5|92
1646849300000|2022-03-09 18:08:20|11028.4|11020.4|11027.4|11019.4|11031.3|11024|11026.8|11019.3|122
1646849310000|2022-03-09 18:08:30|11024|11021.2|11023.9|11015.9|11024.1|11021.2|11006.2|10998.2|116
1646849320000|2022-03-09 18:08:40|11026.1|11018.1|11020.1|11012.1|11031.8|11023.9|11018.3|11010.6|100
1646849330000|2022-03-09 18:08:50|11020.6|11012.6|11021.9|11013.9|11029.4|11021.4|11011.9|11003.9|50
1646849340000|2022-03-09 18:09:00|11022.4|11014.4|11013.6|11005.6|11022.4|11014.4|10996.8|10988.8|123
1646849350000|2022-03-09 18:09:10|11014.1|11006.1|11030.5|11022.5|11031.4|11023.4|11010.1|11002.1|113
1646849360000|2022-03-09 18:09:20|11031|11023|11008|11000|11031|11023|11004.5|10996.5|129
1646849370000|2022-03-09 18:09:30|11009.2|11001.2|11001.5|10993.5|11009.2|11001.2|10997|10989.1|81
1646849380000|2022-03-09 18:09:40|11001.8|10993.8|11006.1|10998.1|11016.4|11009.4|10998.6|10990.6|71
1646849390000|2022-03-09 18:09:50|11006.3|10998.3|11008.1|11000.1|11022.5|11014.5|11002|10994|162
1646849400000|2022-03-09 18:10:00|11007.6|10999.6|10984.2|10976.2|11018.5|11010.5|10983.7|10975.7|171
1646849410000|2022-03-09 18:10:10|10984.7|10976.7|10963.3|10955.3|10989.7|10981.7|10962.8|10954.8|207
1646849420000|2022-03-09 18:10:20|10963.5|10955.5|10964.5|10956.5|10976.8|10968.8|10959.8|10951.8|201
1646849430000|2022-03-09 18:10:30|10964.3|10956.3|10918.8|10910.8|10967.5|10959.5|10918.8|10910.8|254
1646849440000|2022-03-09 18:10:40|10918.6|10910.6|10898.9|10890.9|10920.9|10912.9|10898.1|10890.1|283
1646849450000|2022-03-09 18:10:50|10899.8|10891.8|10917.2|10909.2|10921.6|10913.6|10898.1|10890.1|205
1646849460000|2022-03-09 18:11:00|10918.6|10910.6|10934.3|10926.3|10937.5|10929.8|10918.2|10910.2|167
1646849470000|2022-03-09 18:11:10|10934.6|10926.6|10933.6|10925.6|10938.5|10930.5|10924.5|10916.5|70
1646849480000|2022-03-09 18:11:20|10934.5|10926.5|10936.6|10928.6|10938.6|10930.6|10924.1|10916.1|87
1646849490000|2022-03-09 18:11:30|10936|10928|10938.3|10930.3|10942.1|10934.1|10930.3|10922.3|125
1646849500000|2022-03-09 18:11:40|10937.3|10929.3|10923.9|10915.9|10938.3|10930.3|10922.9|10914.9|83
1646849510000|2022-03-09 18:11:50|10924.4|10916.4|10920.7|10912.7|10930.3|10922.3|10920.1|10912.1|72
1646849520000|2022-03-09 18:12:00|10920.4|10912.4|10901.1|10893.1|10920.4|10912.4|10898.4|10892.1|115
1646849530000|2022-03-09 18:12:10|10901.6|10893.6|10893.9|10885.9|10902.2|10894.2|10891.9|10883.9|176
1646849540000|2022-03-09 18:12:20|10896.5|10888.5|10895.4|10887.4|10904.2|10896.2|10893.7|10885.7|102
1646849550000|2022-03-09 18:12:30|10895.7|10887.7|10900.5|10892.5|10908.2|10900.2|10895.2|10887.2|80
1646849560000|2022-03-09 18:12:40|10900.9|10892.9|10902|10894|10908|10900|10899.4|10891.4|44
1646849570000|2022-03-09 18:12:50|10901.7|10893.7|10890.8|10882.8|10902.7|10894.7|10887|10879|99
1646849580000|2022-03-09 18:13:00|10887.8|10879.8|10891.4|10883.4|10894|10886.6|10885.7|10877.7|129
1646849590000|2022-03-09 18:13:10|10890.5|10882.5|10844.5|10836.5|10891.7|10883.7|10840.9|10832.9|425
1646849600000|2022-03-09 18:13:20|10841|10833|10841|10833|10844.8|10836.8|10830.9|10824.4|175
1646849610000|2022-03-09 18:13:30|10839|10831|10858.1|10850.1|10868|10860|10839|10831|233
1646849620000|2022-03-09 18:13:40|10857.6|10849.6|10856.4|10848.4|10864.9|10858.8|10850.4|10842.4|65
1646849630000|2022-03-09 18:13:50|10856.3|10848.3|10842.9|10834.9|10856.3|10848.3|10841.1|10833.1|98
1646849640000|2022-03-09 18:14:00|10843|10835|10831.4|10823.4|10853.4|10845.4|10829.2|10821.2|182
1646849650000|2022-03-09 18:14:10|10833.9|10825.9|10830.6|10822.6|10842.9|10834.9|10830.6|10822.6|82
1646849660000|2022-03-09 18:14:20|10830.9|10822.9|10865|10857|10866|10858|10828.2|10820.2|164
1646849670000|2022-03-09 18:14:30|10865.4|10857.4|10879.7|10871.7|10881.9|10873.9|10865.4|10857.4|146
1646849680000|2022-03-09 18:14:40|10879.2|10871.2|10895.2|10887.2|10898.7|10890.7|10869|10864.3|137
1646849690000|2022-03-09 18:14:50|10895.4|10887.4|10907.9|10899.9|10909.9|10901.9|10895.4|10887.4|134
1646849700000|2022-03-09 18:15:00|10907.7|10899.7|10890.7|10882.7|10912.7|10904.7|10890.7|10882.7|140
1646849710000|2022-03-09 18:15:10|10890.5|10882.5|10857.2|10849.2|10890.5|10882.5|10853.7|10845.7|140
1646849720000|2022-03-09 18:15:20|10856.1|10848.1|10848.2|10840.2|10872.2|10864.2|10846.7|10840.2|77
1646849730000|2022-03-09 18:15:30|10840.1|10832.1|10859.9|10851.9|10859.9|10851.9|10832.1|10824.1|154
1646849740000|2022-03-09 18:15:40|10860.1|10852.1|10846.5|10838.5|10868.1|10860.1|10840.5|10832.5|87
1646849750000|2022-03-09 18:15:50|10846.3|10838.3|10846.3|10838.3|10857|10849|10844|10836|51
1646849760000|2022-03-09 18:16:00|10846|10838|10853|10845|10855.5|10847.5|10841.2|10833.2|44
1646849770000|2022-03-09 18:16:10|10852.7|10844.7|10837.7|10829.7|10853|10845|10825.3|10818.8|113
1646849780000|2022-03-09 18:16:20|10838.5|10830.5|10844.5|10836.5|10847|10839|10827.8|10819.8|84
1646849790000|2022-03-09 18:16:30|10844|10836|10823.5|10815.5|10844|10836|10810.6|10802.6|173
1646849800000|2022-03-09 18:16:40|10821.6|10813.6|10833.5|10825.5|10839.6|10831.6|10820.7|10812.7|66
1646849810000|2022-03-09 18:16:50|10834.4|10826.4|10822.2|10814.2|10834.4|10826.4|10820.9|10812.9|75
1646849820000|2022-03-09 18:17:00|10816.6|10813.8|10792.4|10784.4|10818.7|10813.8|10788|10780|229
1646849830000|2022-03-09 18:17:10|10792.2|10784.2|10801.5|10793.5|10811.1|10803.1|10791|10783|193
1646849840000|2022-03-09 18:17:20|10802|10794|10791.2|10783.2|10805.6|10797.6|10787.4|10779.4|150
1646849850000|2022-03-09 18:17:30|10791.7|10783.7|10767.6|10759.6|10792.4|10784.4|10767.6|10759.6|105
1646849860000|2022-03-09 18:17:40|10766.1|10758.1|10772.6|10764.6|10785.1|10777.1|10761.9|10753.9|144
1646849870000|2022-03-09 18:17:50|10773.9|10765.9|10798.9|10790.9|10803.8|10795.8|10772.2|10764.2|113
1646849880000|2022-03-09 18:18:00|10799.8|10791.8|10779.5|10771.5|10801.6|10793.8|10776.9|10768.9|140
1646849890000|2022-03-09 18:18:10|10779.7|10771.7|10767.4|10759.4|10779.7|10771.7|10767.4|10759.4|105
1646849900000|2022-03-09 18:18:20|10767.9|10759.9|10754.8|10746.8|10767.9|10759.9|10754.1|10746.1|122
1646849910000|2022-03-09 18:18:30|10755.3|10747.3|10757.2|10749.2|10769.7|10763.5|10754.3|10746.3|160
1646849920000|2022-03-09 18:18:40|10757.4|10749.4|10726.9|10718.9|10761.5|10753.5|10725|10717|367
1646849930000|2022-03-09 18:18:50|10727|10719|10729.8|10721.8|10732.9|10724.9|10709.4|10701.4|166
1646849940000|2022-03-09 18:19:00|10731.3|10723.3|10739.7|10731.7|10751.6|10743.6|10721.8|10713.8|167
1646849950000|2022-03-09 18:19:10|10741|10733|10715.6|10707.6|10741|10733|10713.3|10705.3|107
1646849960000|2022-03-09 18:19:20|10714.9|10706.9|10725.9|10717.9|10733.4|10725.4|10706.8|10698.8|171
1646849970000|2022-03-09 18:19:30|10726.3|10718.3|10730.4|10722.4|10736.3|10728.3|10722|10714|153
1646849980000|2022-03-09 18:19:40|10731|10723|10731.4|10723.4|10742.4|10736.1|10729.4|10721.4|85
1646849990000|2022-03-09 18:19:50|10731.1|10723.1|10765.7|10757.7|10782.5|10776.5|10730.3|10722.3|306
1646850000000|2022-03-09 18:20:00|10766.8|10758.8|10769.7|10761.7|10776|10768|10763.8|10755.8|98
1646850010000|2022-03-09 18:20:10|10772.6|10764.6|10783.3|10775.3|10791.5|10783.5|10769.7|10761.7|156
1646850020000|2022-03-09 18:20:20|10784|10776|10785.8|10777.8|10787.3|10779.3|10781.7|10773.7|57
1646850030000|2022-03-09 18:20:30|10785.6|10777.6|10762.7|10754.7|10785.6|10777.6|10757.1|10749.1|141
1646850040000|2022-03-09 18:20:40|10762.1|10754.1|10765.2|10757.2|10769.4|10761.4|10756.7|10748.7|72
1646850050000|2022-03-09 18:20:50|10764.3|10756.3|10734.8|10726.8|10765.2|10757.2|10730.1|10722.1|80
1646850060000|2022-03-09 18:21:00|10735.3|10727.3|10767.2|10759.2|10767.7|10759.7|10734.7|10726.7|65
1646850070000|2022-03-09 18:21:10|10767.8|10759.8|10757.9|10749.9|10774|10766|10750.6|10742.6|89
1646850080000|2022-03-09 18:21:20|10757.6|10749.6|10770.4|10762.4|10774.7|10766.7|10757.1|10749.1|50
1646850090000|2022-03-09 18:21:30|10765.9|10757.9|10768.5|10760.5|10770.1|10762.1|10759.2|10751.2|61
1646850100000|2022-03-09 18:21:40|10769.9|10761.9|10780.8|10772.8|10780.8|10772.8|10769.1|10761.1|72
1646850110000|2022-03-09 18:21:50|10779.5|10775.5|10791|10783|10792|10784|10776.2|10771.5|110
1646850120000|2022-03-09 18:22:00|10790.7|10782.7|10761.9|10753.9|10797.7|10789.7|10757.4|10749.4|187
1646850130000|2022-03-09 18:22:10|10762.6|10754.6|10743.7|10735.7|10765.9|10757.9|10726.7|10718.7|159
1646850140000|2022-03-09 18:22:20|10742.7|10734.7|10739.4|10731.4|10751.9|10743.9|10738.4|10730.4|41
1646850150000|2022-03-09 18:22:30|10741.6|10733.6|10736.8|10728.8|10742.4|10734.4|10731.8|10723.8|113
1646850160000|2022-03-09 18:22:40|10737.5|10729.5|10728.7|10720.7|10739.2|10732|10723.6|10716.5|102
1646850170000|2022-03-09 18:22:50|10729|10721|10701.2|10693.2|10730.1|10722.1|10698.7|10690.7|198
1646850180000|2022-03-09 18:23:00|10701.6|10693.6|10686.9|10678.9|10701.6|10693.6|10677.3|10669.3|249
1646850190000|2022-03-09 18:23:10|10687.2|10679.2|10685|10677|10687.5|10681.2|10679.9|10671.9|236
1646850200000|2022-03-09 18:23:20|10685.3|10677.3|10669.7|10661.7|10686.8|10678.8|10668.5|10661.2|116
1646850210000|2022-03-09 18:23:30|10669.2|10661.2|10676.5|10668.5|10679.5|10671.5|10663.9|10655.9|244
1646850220000|2022-03-09 18:23:40|10677.6|10669.6|10663.7|10655.7|10684|10676|10663.7|10655.7|288
1646850230000|2022-03-09 18:23:50|10664.7|10656.7|10696|10688|10698.8|10690.8|10664.7|10656.7|138
1646850240000|2022-03-09 18:24:00|10694|10686|10689.4|10681.4|10696.3|10688.3|10675.7|10667.7|122
1646850250000|2022-03-09 18:24:10|10690.9|10682.9|10692.3|10684.3|10700.1|10692.1|10687.2|10679.2|80
1646850260000|2022-03-09 18:24:20|10693.1|10685.1|10701.1|10693.1|10701.1|10693.1|10693.1|10685.1|56
1646850270000|2022-03-09 18:24:30|10702.1|10694.1|10708.4|10700.4|10715.8|10707.8|10702.1|10694.1|125
1646850280000|2022-03-09 18:24:40|10706.9|10698.9|10691.5|10683.5|10707.9|10699.9|10690.5|10682.5|104
1646850290000|2022-03-09 18:24:50|10691.3|10683.3|10678|10670|10695.9|10687.9|10677.7|10669.7|132
1646850300000|2022-03-09 18:25:00|10678.4|10670.4|10688.3|10680.3|10693.1|10685.1|10677.2|10669.2|70
1646850310000|2022-03-09 18:25:10|10688.1|10680.1|10670.1|10662.1|10688.1|10680.1|10669.2|10661.2|112
1646850320000|2022-03-09 18:25:20|10669.8|10661.8|10675.9|10667.9|10684.1|10676.1|10668.4|10660.8|82
1646850330000|2022-03-09 18:25:30|10674.1|10666.1|10669.1|10661.1|10674.9|10666.9|10667.4|10659.4|114
1646850340000|2022-03-09 18:25:40|10667.8|10659.8|10647.7|10639.7|10668.4|10660.4|10638|10630|245
1646850350000|2022-03-09 18:25:50|10647.4|10639.4|10666.2|10658.2|10666.2|10658.2|10636.6|10628.6|273
1646850360000|2022-03-09 18:26:00|10665.9|10657.9|10668|10660|10677.7|10669.7|10660.4|10652.4|136
1646850370000|2022-03-09 18:26:10|10668.4|10660.4|10658.5|10650.5|10674.6|10666.6|10658.5|10650.5|93
1646850380000|2022-03-09 18:26:20|10656.4|10648.4|10689.6|10681.6|10692.6|10685.2|10654.7|10646.7|132
1646850390000|2022-03-09 18:26:30|10689.4|10681.4|10675.1|10667.1|10694.9|10686.9|10674.1|10666.1|77
1646850400000|2022-03-09 18:26:40|10674.7|10666.7|10677.9|10669.9|10677.9|10669.9|10660.5|10652.5|74
1646850410000|2022-03-09 18:26:50|10678.1|10670.1|10673.6|10665.6|10688.3|10680.3|10669.9|10661.9|85
1646850420000|2022-03-09 18:27:00|10674.2|10666.2|10663.8|10655.8|10676.2|10668.2|10656.9|10648.9|133
1646850430000|2022-03-09 18:27:10|10664.5|10656.5|10631.4|10623.4|10665.7|10657.7|10611.4|10605.1|368
1646850440000|2022-03-09 18:27:20|10631.6|10623.6|10631.1|10623.1|10643.5|10635.5|10628.6|10620.6|72
1646850450000|2022-03-09 18:27:30|10629.5|10621.5|10602.7|10594.7|10629.5|10621.5|10602.7|10594.7|251
1646850460000|2022-03-09 18:27:40|10602|10594|10614.1|10606.1|10622.3|10614.3|10600.1|10593.2|192
1646850470000|2022-03-09 18:27:50|10613.8|10605.8|10600.6|10592.6|10613.8|10605.8|10600.2|10592.2|120
1646850480000|2022-03-09 18:28:00|10600.4|10592.4|10594.7|10586.7|10605|10597|10592.8|10584.8|143
1646850490000|2022-03-09 18:28:10|10594.8|10586.8|10581.6|10573.6|10595.2|10587.8|10580.8|10572.8|167
1646850500000|2022-03-09 18:28:20|10581.3|10573.3|10635.2|10627.2|10636.3|10628.3|10581.3|10573.3|259
1646850510000|2022-03-09 18:28:30|10635.4|10627.4|10625.6|10617.6|10637.4|10629.4|10624.9|10616.9|83
1646850520000|2022-03-09 18:28:40|10624.3|10616.3|10597.4|10589.4|10624.3|10616.3|10595.6|10587.6|97
1646850530000|2022-03-09 18:28:50|10597.7|10589.7|10610.3|10602.3|10611.3|10603.3|10593.4|10585.4|55
1646850540000|2022-03-09 18:29:00|10610.6|10602.6|10602.9|10594.9|10612.9|10604.9|10599.9|10591.9|91
1646850550000|2022-03-09 18:29:10|10604.1|10596.1|10652.3|10644.3|10655.1|10647.1|10602.2|10594.2|215
1646850560000|2022-03-09 18:29:20|10654.1|10646.1|10628.1|10620.1|10662.3|10654.3|10613.2|10605.2|181
1646850570000|2022-03-09 18:29:30|10632.6|10624.6|10636.5|10628.5|10650.8|10642.8|10627.5|10619.5|80
1646850580000|2022-03-09 18:29:40|10633.9|10625.9|10647.4|10639.4|10652.6|10644.6|10631.2|10623.4|59
1646850590000|2022-03-09 18:29:50|10645.7|10637.7|10652.3|10644.3|10655.6|10648.1|10634.6|10627.6|107
1646850600000|2022-03-09 18:30:00|10651.3|10648.5|10626.7|10618.7|10653.5|10648.5|10625.7|10617.7|101
1646850610000|2022-03-09 18:30:10|10626.9|10618.9|10636.3|10628.3|10642.3|10635.6|10624.4|10616.4|89
1646850620000|2022-03-09 18:30:20|10636.5|10628.5|10637.4|10629.4|10640.4|10634.4|10627.5|10619.5|48
1646850630000|2022-03-09 18:30:30|10637.2|10629.2|10607.7|10599.7|10638.4|10630.4|10603.9|10596.4|101
1646850640000|2022-03-09 18:30:40|10607.9|10599.9|10605.1|10601.1|10611.2|10604.3|10600.6|10596.2|121
1646850650000|2022-03-09 18:30:50|10604.6|10600.6|10598.5|10594.5|10617.9|10613.9|10590.3|10586.3|169
1646850660000|2022-03-09 18:31:00|10603|10599|10582.3|10578.3|10603.9|10599.9|10582.2|10578.2|125
1646850670000|2022-03-09 18:31:10|10581.2|10577.2|10536.5|10532.5|10583.1|10579.5|10527.8|10522.6|544
1646850680000|2022-03-09 18:31:20|10537|10533|10501.7|10497.7|10537|10533|10498.6|10494.6|280
1646850690000|2022-03-09 18:31:30|10500.9|10496.9|10511.5|10507.5|10525|10521|10481.6|10477.6|544
1646850700000|2022-03-09 18:31:40|10511.4|10507.4|10522.2|10518.2|10531.7|10527.7|10510.7|10506.7|191
1646850710000|2022-03-09 18:31:50|10522.9|10518.9|10521.4|10513.4|10552.3|10547.6|10519.2|10513.4|212
1646850720000|2022-03-09 18:32:00|10519.5|10515.5|10547.9|10543.9|10551.9|10547.9|10519.5|10515.5|116
1646850730000|2022-03-09 18:32:10|10549.4|10545.4|10554.8|10550.8|10556.1|10551.9|10543|10539|181
1646850740000|2022-03-09 18:32:20|10554.2|10550.2|10551.3|10543.3|10559|10551|10548.7|10542.4|208
1646850750000|2022-03-09 18:32:30|10550.8|10542.8|10567.6|10559.6|10568|10560|10537.1|10529.1|106
1646850760000|2022-03-09 18:32:40|10567.8|10559.8|10567|10559|10568.3|10560.3|10547.8|10541.7|127
1646850770000|2022-03-09 18:32:50|10567.3|10559.3|10584.5|10576.5|10586.6|10579.8|10565.5|10557.5|141
1646850780000|2022-03-09 18:33:00|10584.8|10576.8|10623.9|10615.9|10624.3|10616.3|10583.9|10576.2|194
1646850790000|2022-03-09 18:33:10|10624.2|10616.2|10607.6|10599.6|10629.9|10624|10599.6|10591.6|149
1646850800000|2022-03-09 18:33:20|10607.9|10599.9|10592.7|10584.7|10614.4|10606.4|10590.9|10582.9|159
1646850810000|2022-03-09 18:33:30|10592.9|10584.9|10584|10576|10595.9|10587.9|10575.2|10567.2|156
1646850820000|2022-03-09 18:33:40|10583.7|10575.7|10568.8|10560.8|10584.5|10577.7|10568.4|10560.8|159
1646850830000|2022-03-09 18:33:50|10569.2|10561.2|10585.6|10577.6|10590.6|10582.6|10568.7|10561.2|110
1646850840000|2022-03-09 18:34:00|10585.7|10577.7|10582.4|10574.4|10594.7|10586.7|10580.6|10572.6|85
1646850850000|2022-03-09 18:34:10|10582.2|10574.2|10570.7|10562.7|10584.1|10576.1|10568.6|10560.6|194
1646850860000|2022-03-09 18:34:20|10571.2|10563.2|10574.1|10566.1|10576.7|10568.7|10563.8|10555.8|121
1646850870000|2022-03-09 18:34:30|10575.6|10567.6|10574.6|10566.6|10587.1|10579.1|10571.2|10563.2|186
1646850880000|2022-03-09 18:34:40|10575.6|10567.6|10557.1|10549.1|10576.6|10568.6|10555.1|10548.7|191
1646850890000|2022-03-09 18:34:50|10557.4|10549.4|10559.6|10551.6|10568.7|10561.4|10555.3|10549.3|128
1646850900000|2022-03-09 18:35:00|10559.9|10551.9|10568.1|10560.1|10568.1|10560.1|10556.7|10548.7|131
1646850910000|2022-03-09 18:35:10|10568.2|10560.2|10597.2|10589.2|10599.2|10591.2|10568.2|10560.2|156
1646850920000|2022-03-09 18:35:20|10597|10589|10604|10596|10604.5|10597.5|10589.5|10581.5|176
1646850930000|2022-03-09 18:35:30|10603|10595|10617.9|10609.9|10617.9|10609.9|10602.6|10594.6|119
1646850940000|2022-03-09 18:35:40|10617.4|10609.4|10643.4|10639.4|10643.7|10639.4|10611.4|10603.4|197
1646850950000|2022-03-09 18:35:50|10646.7|10638.7|10684.4|10676.4|10694.4|10686.4|10646.7|10638.7|544
1646850960000|2022-03-09 18:36:00|10685.4|10677.4|10706.1|10698.1|10708.9|10702.7|10684.1|10676.1|479
1646850970000|2022-03-09 18:36:10|10705.9|10697.9|10653|10645|10706.1|10698.1|10640.1|10632.1|397
1646850980000|2022-03-09 18:36:20|10653.3|10645.3|10672.3|10664.3|10674.9|10666.9|10652.7|10644.7|283
1646850990000|2022-03-09 18:36:30|10675.8|10667.8|10672.9|10664.9|10696.1|10688.1|10669.5|10661.5|233
1646851000000|2022-03-09 18:36:40|10673.6|10665.6|10697.3|10689.3|10700.3|10692.3|10671.8|10663.8|166
1646851010000|2022-03-09 18:36:50|10696.9|10688.9|10699.8|10691.8|10713.4|10705.4|10692.6|10684.6|245
1646851020000|2022-03-09 18:37:00|10698.8|10690.8|10681.2|10673.2|10700.3|10692.3|10675.1|10667.1|134
1646851030000|2022-03-09 18:37:10|10679.3|10671.3|10674|10666|10683.7|10675.7|10668.3|10660.3|110
1646851040000|2022-03-09 18:37:20|10674.5|10666.5|10674.2|10666.2|10691.7|10683.7|10657.7|10649.7|119
1646851050000|2022-03-09 18:37:30|10674|10666|10663.7|10655.7|10674|10666|10646.8|10638.8|95
1646851060000|2022-03-09 18:37:40|10663.9|10655.9|10656.3|10648.3|10664.3|10656.3|10653.8|10645.8|76
1646851070000|2022-03-09 18:37:50|10655.6|10647.6|10636.4|10628.4|10655.6|10647.6|10630.2|10622.2|121
1646851080000|2022-03-09 18:38:00|10635.9|10627.9|10628.7|10620.7|10635.9|10627.9|10625.7|10617.7|158
1646851090000|2022-03-09 18:38:10|10628.2|10620.2|10617.6|10609.6|10628.4|10621.7|10617.4|10609.4|156
1646851100000|2022-03-09 18:38:20|10617.9|10609.9|10641.1|10633.1|10641.6|10633.6|10615.7|10608.7|168
1646851110000|2022-03-09 18:38:30|10640.6|10632.6|10640.6|10632.6|10643.6|10635.6|10625.1|10617.1|99
1646851120000|2022-03-09 18:38:40|10640.5|10632.5|10631.2|10623.2|10644.6|10636.6|10629.7|10621.7|103
1646851130000|2022-03-09 18:38:50|10631.6|10623.6|10642.5|10634.5|10654.6|10646.6|10628.6|10622.1|414
1646851140000|2022-03-09 18:39:00|10643|10635|10648.1|10640.1|10650.5|10645.1|10640.3|10634.3|94
1646851150000|2022-03-09 18:39:10|10648.5|10640.5|10671.5|10663.5|10672.1|10664.1|10648.5|10640.5|134
1646851160000|2022-03-09 18:39:20|10670.1|10666.1|10694|10686|10694|10686|10670.1|10666.1|92
1646851170000|2022-03-09 18:39:30|10694.1|10686.1|10706.1|10698.1|10709.2|10701.2|10687.4|10679.4|103
1646851180000|2022-03-09 18:39:40|10706.3|10698.3|10717.3|10709.3|10719.5|10711.5|10704.6|10696.6|221
1646851190000|2022-03-09 18:39:50|10717.6|10709.6|10713.1|10705.1|10722.1|10714.1|10711.9|10703.9|163
1646851200000|2022-03-09 18:40:00|10713|10705|10698.2|10690.2|10713.4|10705.4|10688.8|10680.8|124
1646851210000|2022-03-09 18:40:10|10697.3|10689.3|10712.7|10704.7|10719.6|10712.7|10691|10683|122
1646851220000|2022-03-09 18:40:20|10710.5|10707.7|10708|10700|10718.6|10710.6|10701.6|10693.6|125
1646851230000|2022-03-09 18:40:30|10707.6|10699.6|10703|10695|10713.1|10706.1|10693.4|10686.8|178
1646851240000|2022-03-09 18:40:40|10702.8|10694.8|10702.5|10694.5|10703.3|10695.3|10691.5|10686.2|97
1646851250000|2022-03-09 18:40:50|10702.7|10694.7|10665|10657|10702.7|10694.7|10664.5|10656.5|196
1646851260000|2022-03-09 18:41:00|10665.3|10657.3|10678.2|10670.2|10678.2|10670.2|10662.2|10654.2|54
1646851270000|2022-03-09 18:41:10|10677.2|10669.2|10704.9|10696.9|10705.4|10697.4|10677.2|10669.2|70
1646851280000|2022-03-09 18:41:20|10705.4|10697.4|10694.2|10686.2|10707.1|10699.1|10688.2|10680.2|122
1646851290000|2022-03-09 18:41:30|10694.7|10686.7|10690.3|10682.3|10699.2|10691.2|10688.1|10681.7|37
1646851300000|2022-03-09 18:41:40|10689.5|10681.5|10684.5|10676.5|10691.5|10683.5|10679.2|10671.2|137
1646851310000|2022-03-09 18:41:50|10687.1|10679.1|10671.7|10663.7|10694.7|10686.7|10671.7|10663.7|40
1646851320000|2022-03-09 18:42:00|10671|10663|10664.2|10656.2|10681.5|10673.5|10662.8|10654.8|144
1646851330000|2022-03-09 18:42:10|10664.3|10656.3|10692.7|10684.7|10694.1|10686.1|10660.7|10652.7|72
1646851340000|2022-03-09 18:42:20|10690.3|10682.3|10683.3|10675.3|10692.9|10684.9|10680|10672|26
1646851350000|2022-03-09 18:42:30|10682.7|10674.7|10672.7|10664.7|10688.2|10680.2|10672|10664|55
1646851360000|2022-03-09 18:42:40|10672.8|10664.8|10687.9|10679.9|10688|10680|10672.2|10664.2|59
1646851370000|2022-03-09 18:42:50|10694.2|10686.2|10675.9|10667.9|10694.9|10686.9|10675.9|10667.9|82
1646851380000|2022-03-09 18:43:00|10675.1|10667.1|10657.1|10649.1|10676.2|10668.2|10653.6|10646.3|68
1646851390000|2022-03-09 18:43:10|10659.2|10651.2|10682|10674|10682.7|10674.7|10654.7|10646.7|80
1646851400000|2022-03-09 18:43:20|10684.9|10676.9|10681.9|10673.9|10687.1|10679.1|10677.6|10669.6|77
1646851410000|2022-03-09 18:43:30|10682.6|10674.6|10690.5|10682.5|10691|10685|10677.2|10669.2|100
1646851420000|2022-03-09 18:43:40|10690.8|10682.8|10715.6|10707.6|10728.7|10720.7|10690.8|10682.8|233
1646851430000|2022-03-09 18:43:50|10715.3|10707.3|10758.7|10750.7|10764.4|10756.4|10715.3|10707.3|341
1646851440000|2022-03-09 18:44:00|10767.1|10759.1|10750.5|10742.5|10779|10771|10732.7|10724.7|219
1646851450000|2022-03-09 18:44:10|10752.5|10744.5|10724.1|10716.1|10752.5|10744.5|10719.3|10711.3|111
1646851460000|2022-03-09 18:44:20|10723.1|10715.1|10726.1|10718.1|10738|10730|10720.6|10712.6|64
1646851470000|2022-03-09 18:44:30|10725.9|10717.9|10717.4|10709.4|10736.8|10728.8|10717.4|10709.4|127
1646851480000|2022-03-09 18:44:40|10715.7|10707.7|10668.1|10660.1|10717.2|10709.2|10668.1|10660.1|114
1646851490000|2022-03-09 18:44:50|10668.6|10660.6|10678.7|10670.7|10700.4|10692.4|10668.6|10660.6|115
1646851500000|2022-03-09 18:45:00|10678.4|10670.4|10682.5|10674.5|10709.7|10701.7|10674.2|10666.2|124
1646851510000|2022-03-09 18:45:10|10683.9|10675.9|10685.7|10677.7|10695.2|10687.2|10683.5|10675.5|27
1646851520000|2022-03-09 18:45:20|10686.2|10678.2|10688.4|10680.4|10706.7|10698.7|10682.9|10674.9|72
1646851530000|2022-03-09 18:45:30|10688.1|10680.1|10706.8|10698.8|10707.4|10699.4|10686.5|10678.5|85
1646851540000|2022-03-09 18:45:40|10707.6|10699.6|10728|10720|10742.6|10734.6|10706.9|10698.9|130
1646851550000|2022-03-09 18:45:50|10728.3|10720.3|10710.5|10702.5|10729.5|10721.5|10701.3|10693.3|74
1646851560000|2022-03-09 18:46:00|10711.1|10703.1|10726.6|10718.6|10739.4|10731.4|10711.1|10703.1|54
1646851570000|2022-03-09 18:46:10|10727.6|10719.6|10726.1|10718.1|10733.9|10725.9|10723.7|10716.1|82
1646851580000|2022-03-09 18:46:20|10720.8|10716.8|10715.6|10707.6|10725.4|10717.4|10711.7|10703.7|99
1646851590000|2022-03-09 18:46:30|10715.4|10707.4|10719.1|10711.1|10721.4|10713.4|10710.2|10704.6|97
1646851600000|2022-03-09 18:46:40|10720.6|10712.6|10729.6|10721.6|10735.8|10727.8|10720.6|10712.6|73
1646851610000|2022-03-09 18:46:50|10727.8|10719.8|10729.6|10721.6|10732.8|10724.8|10714.9|10706.9|77
1646851620000|2022-03-09 18:47:00|10730.1|10722.1|10733.3|10725.3|10733.3|10725.3|10726.1|10718.1|79
1646851630000|2022-03-09 18:47:10|10734.3|10726.3|10733|10725|10739.1|10731.1|10731.6|10723.6|51
1646851640000|2022-03-09 18:47:20|10733.3|10725.3|10735.8|10727.8|10736.8|10728.8|10732.8|10724.8|18
1646851650000|2022-03-09 18:47:30|10735.4|10727.4|10731.8|10723.8|10735.4|10727.4|10730.4|10722.4|17
1646851660000|2022-03-09 18:47:40|10731.5|10723.5|10715.1|10707.1|10732.5|10724.5|10714.7|10706.7|59
1646851670000|2022-03-09 18:47:50|10715.8|10707.8|10715.2|10707.2|10722.6|10714.6|10710.6|10702.6|99
1646851680000|2022-03-09 18:48:00|10715.5|10707.5|10689.3|10681.3|10715.5|10707.5|10678.6|10670.6|151
1646851690000|2022-03-09 18:48:10|10694.3|10686.3|10705.1|10697.1|10712.5|10704.5|10694.3|10686.3|93
1646851700000|2022-03-09 18:48:20|10704.8|10696.8|10710.1|10702.1|10711.3|10703.3|10704.6|10696.6|39
1646851710000|2022-03-09 18:48:30|10710.6|10702.6|10705.8|10697.8|10711|10703|10704.8|10696.8|31
1646851720000|2022-03-09 18:48:40|10705.3|10697.3|10706|10698|10712.8|10704.8|10704.3|10696.3|45
1646851730000|2022-03-09 18:48:50|10707.1|10699.1|10711.3|10703.3|10717.5|10709.5|10707|10699|56
1646851740000|2022-03-09 18:49:00|10710.8|10702.8|10707.5|10699.5|10716.5|10708.5|10700.6|10692.6|81
1646851750000|2022-03-09 18:49:10|10707.6|10699.6|10706|10698|10712.5|10704.5|10702.3|10694.3|54
1646851760000|2022-03-09 18:49:20|10707.5|10699.5|10694.3|10686.3|10710.5|10702.5|10693|10685|42
1646851770000|2022-03-09 18:49:30|10693.8|10685.8|10702.2|10694.2|10702.2|10694.2|10690.6|10682.6|69
1646851780000|2022-03-09 18:49:40|10702.5|10694.5|10715.7|10707.7|10716.7|10708.7|10702.5|10694.5|39
1646851790000|2022-03-09 18:49:50|10716|10708|10722.2|10714.2|10725.9|10717.9|10716|10708|56
1646851800000|2022-03-09 18:50:00|10721.5|10713.5|10704|10696|10721.5|10713.5|10702.5|10694.5|86
1646851810000|2022-03-09 18:50:10|10704.2|10696.2|10708.9|10700.9|10708.9|10700.9|10688.1|10680.1|102
1646851820000|2022-03-09 18:50:20|10709.1|10701.1|10690.5|10682.5|10714.4|10706.4|10690.2|10682.2|96
1646851830000|2022-03-09 18:50:30|10691|10683|10694.4|10686.4|10695.1|10687.1|10691|10683|49
1646851840000|2022-03-09 18:50:40|10694.6|10686.6|10692.2|10684.2|10700.8|10693.2|10692.2|10684.2|54
1646851850000|2022-03-09 18:50:50|10692.5|10684.5|10681.4|10673.4|10692.5|10684.5|10679.1|10672.9|70
1646851860000|2022-03-09 18:51:00|10681.9|10673.9|10716.1|10708.1|10716.1|10708.1|10681.9|10673.9|111
1646851870000|2022-03-09 18:51:10|10718.8|10710.8|10717.9|10709.9|10722.1|10714.1|10717.9|10709.9|67
1646851880000|2022-03-09 18:51:20|10716.5|10708.5|10726.8|10718.8|10727.9|10719.9|10712.6|10704.6|118
1646851890000|2022-03-09 18:51:30|10726.4|10718.4|10721.9|10713.9|10726.9|10718.9|10716.9|10708.9|29
1646851900000|2022-03-09 18:51:40|10722.6|10714.6|10713.6|10705.6|10723.6|10715.6|10713.6|10705.6|18
1646851910000|2022-03-09 18:51:50|10713.4|10705.4|10702.2|10694.2|10713.4|10705.4|10698.7|10690.7|50
1646851920000|2022-03-09 18:52:00|10702.4|10694.4|10708|10700|10708|10700|10698.7|10690.7|47
1646851930000|2022-03-09 18:52:10|10709|10701|10699.1|10691.1|10709|10701|10696.6|10688.6|130
1646851940000|2022-03-09 18:52:20|10698.8|10690.8|10703.8|10695.8|10705.8|10697.8|10686.8|10678.8|142
1646851950000|2022-03-09 18:52:30|10702.8|10694.8|10702.5|10694.5|10703.7|10695.7|10702.5|10694.5|14
1646851960000|2022-03-09 18:52:40|10702.8|10694.8|10692.2|10684.2|10703.2|10695.2|10690.2|10682.2|53
1646851970000|2022-03-09 18:52:50|10692.5|10684.5|10679.4|10671.4|10694.8|10686.8|10679.3|10671.3|59
1646851980000|2022-03-09 18:53:00|10679.8|10671.8|10681.9|10673.9|10681.9|10673.9|10666.3|10658.3|67
1646851990000|2022-03-09 18:53:10|10681.8|10673.8|10675.1|10667.1|10682.8|10674.8|10671.5|10663.5|43
1646852000000|2022-03-09 18:53:20|10675.3|10667.3|10683.8|10675.8|10685.9|10677.9|10672.1|10664.1|92
1646852010000|2022-03-09 18:53:30|10684.2|10676.2|10686.6|10678.6|10688.1|10680.1|10684.2|10676.2|33
1646852020000|2022-03-09 18:53:40|10685.8|10677.8|10678.9|10670.9|10686.1|10678.1|10676.7|10669.4|36
1646852030000|2022-03-09 18:53:50|10678.7|10670.7|10666.4|10658.4|10678.7|10670.7|10666.4|10658.4|59
1646852040000|2022-03-09 18:54:00|10667.4|10659.4|10673.1|10665.1|10678.1|10670.8|10667|10659.1|76
1646852050000|2022-03-09 18:54:10|10673.5|10665.5|10681.6|10673.6|10684.6|10676.6|10669.1|10661.1|121
1646852060000|2022-03-09 18:54:20|10681.4|10673.4|10680.6|10672.6|10683.8|10675.8|10680.1|10672.1|16
1646852070000|2022-03-09 18:54:30|10681.3|10673.3|10673.9|10665.9|10681.8|10673.8|10668.6|10660.6|48
1646852080000|2022-03-09 18:54:40|10674.2|10666.2|10675.9|10667.9|10675.9|10667.9|10668.7|10660.7|46
1646852090000|2022-03-09 18:54:50|10676.9|10668.9|10682.1|10674.1|10686.9|10678.9|10676.6|10668.6|67
1646852100000|2022-03-09 18:55:00|10683.7|10675.7|10697.6|10689.6|10701.1|10693.1|10683.7|10675.7|48
1646852110000|2022-03-09 18:55:10|10699.1|10691.1|10701.4|10693.4|10712.6|10704.6|10697.9|10689.9|105
1646852120000|2022-03-09 18:55:20|10701.7|10693.7|10679.1|10671.1|10706.8|10698.8|10679.1|10671.1|87
1646852130000|2022-03-09 18:55:30|10679.4|10671.4|10678.2|10670.2|10687.1|10679.1|10673.4|10665.4|60
1646852140000|2022-03-09 18:55:40|10677.7|10669.7|10664.5|10656.5|10677.9|10669.9|10664.5|10656.5|80
1646852150000|2022-03-09 18:55:50|10663.5|10655.5|10635.2|10627.2|10663.5|10655.5|10628.2|10620.2|326
1646852160000|2022-03-09 18:56:00|10635.7|10627.7|10654|10646|10664.7|10659|10635.7|10627.7|99
1646852170000|2022-03-09 18:56:10|10654.6|10646.6|10648.8|10640.8|10659.2|10651.2|10645.4|10637.4|108
1646852180000|2022-03-09 18:56:20|10647.3|10639.3|10621.5|10613.5|10647.3|10639.3|10621.2|10613.2|149
1646852190000|2022-03-09 18:56:30|10621.3|10613.3|10634.5|10626.5|10634.5|10626.5|10620.3|10612.3|58
1646852200000|2022-03-09 18:56:40|10634.2|10626.2|10592.8|10584.8|10634.2|10626.2|10592.8|10584.8|142
1646852210000|2022-03-09 18:56:50|10594|10586|10601.5|10593.5|10605.6|10597.6|10593.1|10585.1|68
1646852220000|2022-03-09 18:57:00|10602.7|10594.7|10612.4|10604.4|10631.5|10623.5|10602.7|10594.7|116
1646852230000|2022-03-09 18:57:10|10611.6|10603.6|10639.1|10631.1|10639.4|10631.4|10610.4|10602.4|135
1646852240000|2022-03-09 18:57:20|10637.6|10629.6|10639.4|10631.4|10646.3|10638.3|10632.6|10624.6|86
1646852250000|2022-03-09 18:57:30|10639.6|10631.6|10637.5|10629.5|10639.9|10631.9|10621.2|10613.2|190
1646852260000|2022-03-09 18:57:40|10637.3|10629.3|10633.2|10625.2|10640.8|10632.8|10631.8|10623.8|53
1646852270000|2022-03-09 18:57:50|10633.7|10625.7|10619.2|10611.2|10635.7|10627.7|10619|10611|90
1646852280000|2022-03-09 18:58:00|10619.5|10611.5|10626|10618|10630.2|10624.7|10619.5|10611.5|55
1646852290000|2022-03-09 18:58:10|10626.3|10618.3|10642.5|10634.5|10645.8|10637.8|10625.3|10617.3|43
1646852300000|2022-03-09 18:58:20|10642.8|10634.8|10652.6|10644.6|10653.5|10645.5|10632.2|10624.2|107
1646852310000|2022-03-09 18:58:30|10652.3|10644.3|10648.3|10640.3|10655.1|10647.1|10648.3|10640.3|13
1646852320000|2022-03-09 18:58:40|10649.2|10641.2|10674.5|10666.5|10677|10669|10649.2|10641.2|107
1646852330000|2022-03-09 18:58:50|10675|10667|10653.9|10645.9|10683.7|10675.7|10653.9|10645.9|96
1646852340000|2022-03-09 18:59:00|10657.4|10649.4|10644.5|10636.5|10661.4|10653.4|10644.5|10636.5|82
1646852350000|2022-03-09 18:59:10|10644.7|10636.7|10641.4|10633.4|10652.2|10644.2|10640.4|10632.4|24
1646852360000|2022-03-09 18:59:20|10641.9|10633.9|10640.4|10632.4|10642.9|10634.9|10633.8|10625.8|70
1646852370000|2022-03-09 18:59:30|10640.7|10632.7|10632.1|10624.1|10642.7|10637.1|10626|10618|162
1646852380000|2022-03-09 18:59:40|10629.9|10621.9|10631|10623|10642.6|10634.6|10627.9|10619.9|66
1646852390000|2022-03-09 18:59:50|10632|10624|10635|10627|10635.5|10627.5|10625.5|10617.5|157
1646852400000|2022-03-09 19:00:00|10635.5|10627.5|10624.5|10616.5|10644.5|10636.5|10624.4|10616.4|95
1646852410000|2022-03-09 19:00:10|10624.1|10616.1|10624.8|10616.8|10625.5|10619.7|10615.6|10607.6|86
1646852420000|2022-03-09 19:00:20|10624.6|10616.6|10625.3|10617.3|10634.1|10626.1|10618.4|10610.8|82
1646852430000|2022-03-09 19:00:30|10625.5|10617.5|10637.7|10629.7|10637.9|10629.9|10620.6|10615.1|230
1646852440000|2022-03-09 19:00:40|10638.9|10630.9|10644.5|10636.5|10648.7|10640.7|10637.2|10629.2|120
1646852450000|2022-03-09 19:00:50|10644.8|10636.8|10645.1|10637.1|10648.3|10640.3|10631.1|10623.1|80
1646852460000|2022-03-09 19:01:00|10643.5|10635.5|10640.4|10632.4|10647.8|10639.8|10639|10631|160
1646852470000|2022-03-09 19:01:10|10640.7|10632.7|10645|10637|10645.2|10637.2|10636.7|10628.7|124
1646852480000|2022-03-09 19:01:20|10649|10641|10639|10631|10649|10641|10639|10631|58
1646852490000|2022-03-09 19:01:30|10638.7|10630.7|10621.8|10613.8|10638.7|10630.7|10621.8|10613.8|81
1646852500000|2022-03-09 19:01:40|10621.2|10613.2|10589.8|10581.8|10621.2|10613.2|10587.9|10579.9|422
1646852510000|2022-03-09 19:01:50|10590.1|10582.1|10564|10556|10596.8|10588.8|10557.1|10552.4|277
1646852520000|2022-03-09 19:02:00|10563.4|10555.4|10592.3|10584.3|10594.1|10586.1|10541.6|10533.6|343
1646852530000|2022-03-09 19:02:10|10592|10584|10592.5|10584.5|10596.1|10588.1|10583.1|10575.1|189
1646852540000|2022-03-09 19:02:20|10593.6|10585.6|10588.5|10580.5|10602.2|10594.2|10578.5|10570.5|168
1646852550000|2022-03-09 19:02:30|10591.2|10583.2|10576.6|10568.6|10591.2|10583.2|10574.4|10566.4|140
1646852560000|2022-03-09 19:02:40|10576.9|10568.9|10561.8|10553.8|10583.6|10575.6|10561.8|10553.8|176
1646852570000|2022-03-09 19:02:50|10566.3|10563.5|10580.2|10572.2|10587|10579|10564.8|10556.8|264
1646852580000|2022-03-09 19:03:00|10578.9|10570.9|10587|10579|10588.5|10582.1|10577.7|10569.7|89
1646852590000|2022-03-09 19:03:10|10587.2|10579.2|10578.8|10570.8|10587.2|10579.2|10574.2|10566.2|86
1646852600000|2022-03-09 19:03:20|10576.5|10568.5|10581.9|10573.9|10582.3|10574.3|10574.5|10566.5|84
1646852610000|2022-03-09 19:03:30|10578.4|10570.4|10590.3|10582.3|10591.1|10583.1|10576.4|10568.4|65
1646852620000|2022-03-09 19:03:40|10589.6|10581.6|10583.1|10575.1|10589.8|10581.8|10577.9|10569.9|59
1646852630000|2022-03-09 19:03:50|10584.9|10576.9|10575.8|10567.8|10584.9|10576.9|10569.8|10561.8|76
1646852640000|2022-03-09 19:04:00|10575.2|10567.2|10574.8|10566.8|10575.8|10567.8|10571.4|10563.4|94
1646852650000|2022-03-09 19:04:10|10575.4|10567.4|10576.4|10568.4|10578.3|10570.3|10573.8|10565.8|56
1646852660000|2022-03-09 19:04:20|10576.8|10568.8|10582.4|10574.4|10590.3|10582.3|10576.8|10568.8|110
1646852670000|2022-03-09 19:04:30|10582.6|10574.6|10595.2|10587.2|10598.3|10590.3|10582.3|10574.3|75
1646852680000|2022-03-09 19:04:40|10596|10588|10585.1|10577.1|10596.5|10588.5|10583.1|10575.1|75
1646852690000|2022-03-09 19:04:50|10585.7|10577.7|10598.1|10590.1|10598.6|10590.6|10585.7|10577.7|96
1646852700000|2022-03-09 19:05:00|10598.4|10590.4|10595.8|10587.8|10598.4|10590.4|10593.8|10585.8|40
1646852710000|2022-03-09 19:05:10|10597.5|10589.5|10599.3|10591.3|10599.3|10591.3|10589.8|10581.8|47
1646852720000|2022-03-09 19:05:20|10599|10591|10610.8|10602.8|10611|10603|10597.2|10590.1|151
1646852730000|2022-03-09 19:05:30|10611.1|10603.1|10603.5|10595.5|10617.8|10610.7|10601.8|10593.8|188
1646852740000|2022-03-09 19:05:40|10602.9|10594.9|10573.3|10565.3|10602.9|10594.9|10573.3|10565.3|214
1646852750000|2022-03-09 19:05:50|10573.1|10565.1|10575.1|10567.1|10582.2|10574.2|10553.8|10548|321
1646852760000|2022-03-09 19:06:00|10575.5|10567.5|10587.9|10579.9|10589.1|10581.1|10570.6|10562.6|62
1646852770000|2022-03-09 19:06:10|10588.5|10580.5|10579.6|10571.6|10588.8|10580.8|10572.1|10564.1|94
1646852780000|2022-03-09 19:06:20|10580.1|10572.1|10569.1|10561.1|10580.1|10572.1|10567.1|10559.1|72
1646852790000|2022-03-09 19:06:30|10568.6|10560.6|10569.2|10561.2|10569.2|10561.2|10562.4|10554.4|77
1646852800000|2022-03-09 19:06:40|10569.6|10561.6|10565.2|10557.2|10573.4|10565.4|10563.1|10556.7|88
1646852810000|2022-03-09 19:06:50|10564.7|10556.7|10561.4|10553.4|10564.9|10556.9|10561.4|10553.4|48
1646852820000|2022-03-09 19:07:00|10561|10553|10525.1|10517.1|10561|10555|10515.3|10507.3|619
1646852830000|2022-03-09 19:07:10|10526.6|10518.6|10550.3|10542.3|10550.3|10542.3|10522.6|10515.6|337
1646852840000|2022-03-09 19:07:20|10550|10542|10539.9|10531.9|10550|10542|10524.2|10519.3|169
1646852850000|2022-03-09 19:07:30|10539.4|10531.4|10537.2|10529.2|10543.4|10535.4|10531.9|10523.9|201
1646852860000|2022-03-09 19:07:40|10536.7|10528.7|10527.9|10519.9|10538.2|10530.2|10526.9|10518.9|114
1646852870000|2022-03-09 19:07:50|10527.4|10519.4|10521.6|10513.6|10528.1|10522.8|10513.7|10505.7|139
1646852880000|2022-03-09 19:08:00|10520.6|10512.6|10531.1|10523.1|10531.6|10523.6|10516.7|10508.7|100
1646852890000|2022-03-09 19:08:10|10530.6|10522.6|10515.1|10507.1|10533.6|10526.5|10512.2|10504.2|118
1646852900000|2022-03-09 19:08:20|10515.4|10507.4|10518.8|10510.8|10522.2|10514.2|10512|10504|118
1646852910000|2022-03-09 19:08:30|10519.8|10511.8|10540|10532|10540|10532|10517.8|10509.8|88
1646852920000|2022-03-09 19:08:40|10539.9|10531.9|10546.4|10538.4|10547.9|10539.9|10537|10531.9|239
1646852930000|2022-03-09 19:08:50|10546.1|10538.1|10533.7|10525.7|10546.1|10538.1|10521.5|10513.5|134
1646852940000|2022-03-09 19:09:00|10534.3|10526.3|10539.6|10531.6|10545.4|10537.4|10534.1|10526.1|91
1646852950000|2022-03-09 19:09:10|10540.1|10532.1|10541.8|10533.8|10542.3|10534.3|10533.8|10527.1|95
1646852960000|2022-03-09 19:09:20|10541.6|10533.6|10568.9|10560.9|10569.4|10561.4|10538.8|10531.8|181
1646852970000|2022-03-09 19:09:30|10564.5|10556.5|10558.7|10550.7|10564.5|10557.7|10557.1|10549.1|101
1646852980000|2022-03-09 19:09:40|10558.4|10550.4|10546.1|10538.1|10558.4|10550.9|10544.7|10537.6|105
1646852990000|2022-03-09 19:09:50|10549.1|10541.1|10536.4|10528.4|10556.9|10548.9|10536.4|10528.4|106
1646853000000|2022-03-09 19:10:00|10535.9|10527.9|10540.7|10532.7|10547.3|10539.3|10535.9|10527.9|113
1646853010000|2022-03-09 19:10:10|10540.2|10532.2|10538.6|10530.6|10546.6|10538.6|10537.7|10529.7|118
1646853020000|2022-03-09 19:10:20|10538.2|10530.2|10550.3|10542.3|10551.8|10543.8|10536.7|10528.7|70
1646853030000|2022-03-09 19:10:30|10550.6|10542.6|10539.1|10531.1|10555|10547|10538.1|10530.1|166
1646853040000|2022-03-09 19:10:40|10538.6|10530.6|10538.1|10530.1|10538.6|10530.6|10523.3|10515.3|191
1646853050000|2022-03-09 19:10:50|10538.3|10530.3|10554.9|10546.9|10554.9|10546.9|10534.8|10526.8|116
1646853060000|2022-03-09 19:11:00|10554.2|10546.2|10535.6|10527.6|10554.2|10546.2|10528.2|10520.2|90
1646853070000|2022-03-09 19:11:10|10536.5|10528.5|10532.5|10524.5|10537.7|10530.4|10530.9|10522.9|99
1646853080000|2022-03-09 19:11:20|10533.8|10525.8|10523.9|10515.9|10535.9|10528.2|10523.9|10515.9|72
1646853090000|2022-03-09 19:11:30|10523.4|10515.4|10535.1|10527.1|10536.6|10528.6|10522.4|10514.4|109
1646853100000|2022-03-09 19:11:40|10535|10527|10502.1|10494.1|10535.5|10527.5|10501.5|10493.5|265
1646853110000|2022-03-09 19:11:50|10501|10493|10525.5|10517.5|10525.7|10517.7|10499.5|10491.5|167
1646853120000|2022-03-09 19:12:00|10525.2|10517.2|10519.5|10511.5|10525.2|10517.8|10512.5|10504.5|209
1646853130000|2022-03-09 19:12:10|10518.8|10510.8|10523.6|10515.6|10524.5|10516.5|10509.4|10501.4|274
1646853140000|2022-03-09 19:12:20|10523.8|10515.8|10531.4|10523.4|10538|10532|10520.7|10512.7|95
1646853150000|2022-03-09 19:12:30|10529.5|10521.5|10532.1|10524.1|10532.1|10524.1|10526.6|10518.6|143
1646853160000|2022-03-09 19:12:40|10532.9|10524.9|10536.9|10528.9|10545.4|10537.9|10527.1|10519.1|130
1646853170000|2022-03-09 19:12:50|10537.4|10529.4|10541.7|10533.7|10541.7|10534.5|10531.7|10523.7|64
1646853180000|2022-03-09 19:13:00|10541.4|10533.4|10541.3|10533.3|10545.7|10537.7|10537|10530.6|68
1646853190000|2022-03-09 19:13:10|10541.6|10533.6|10534.2|10526.2|10543.7|10537|10534.2|10526.2|51
1646853200000|2022-03-09 19:13:20|10534.5|10526.5|10548.4|10540.4|10548.4|10540.4|10532.7|10524.7|166
1646853210000|2022-03-09 19:13:30|10551|10543|10554.1|10546.1|10555.3|10547.3|10545.9|10537.9|136
1646853220000|2022-03-09 19:13:40|10554.6|10546.6|10554.3|10546.3|10555.8|10547.9|10548.8|10540.8|81
1646853230000|2022-03-09 19:13:50|10554.1|10546.1|10539.7|10531.7|10554.1|10546.1|10539.4|10531.4|64
1646853240000|2022-03-09 19:14:00|10538.2|10530.2|10539.9|10531.9|10539.9|10531.9|10529.2|10521.2|99
1646853250000|2022-03-09 19:14:10|10540.1|10532.1|10544.1|10536.1|10545.9|10539.9|10529.2|10521.2|248
1646853260000|2022-03-09 19:14:20|10543.9|10535.9|10529.9|10521.9|10544.4|10536.4|10529.4|10521.4|103
1646853270000|2022-03-09 19:14:30|10529.4|10521.4|10527.8|10519.8|10530.6|10522.9|10526.9|10519.4|56
1646853280000|2022-03-09 19:14:40|10527.4|10519.4|10527.4|10519.4|10529.3|10522.9|10524.9|10516.9|118
1646853290000|2022-03-09 19:14:50|10526.1|10518.1|10540.3|10532.3|10543.2|10535.2|10525.6|10517.6|86
1646853300000|2022-03-09 19:15:00|10540.7|10532.7|10564.3|10556.3|10566.5|10558.5|10540.7|10532.7|284
1646853310000|2022-03-09 19:15:10|10564.5|10556.5|10561.1|10553.1|10578.2|10570.2|10558.6|10550.6|221
1646853320000|2022-03-09 19:15:20|10564.4|10556.4|10555.3|10547.3|10566.9|10558.9|10555.3|10547.3|100
1646853330000|2022-03-09 19:15:30|10554.8|10546.8|10535.3|10527.3|10554.8|10546.8|10535.1|10527.1|94
1646853340000|2022-03-09 19:15:40|10535.1|10527.1|10520.1|10512.1|10536.5|10528.5|10515.7|10508.8|507
1646853350000|2022-03-09 19:15:50|10519.7|10511.7|10527|10519|10533.9|10525.9|10516.7|10509.1|102
1646853360000|2022-03-09 19:16:00|10526.6|10518.6|10532|10524|10543.3|10535.3|10526|10518|108
1646853370000|2022-03-09 19:16:10|10531.5|10523.5|10520.5|10512.5|10531.9|10523.9|10520|10512|63
1646853380000|2022-03-09 19:16:20|10518.7|10510.7|10527.6|10519.6|10533.3|10525.3|10518.7|10510.7|70
1646853390000|2022-03-09 19:16:30|10525.6|10517.6|10533.8|10525.8|10538.3|10530.3|10518|10512.5|58
1646853400000|2022-03-09 19:16:40|10534|10526|10565.2|10557.2|10571.3|10563.3|10533.8|10525.8|216
1646853410000|2022-03-09 19:16:50|10565.9|10557.9|10558.6|10550.6|10565.9|10557.9|10557.5|10549.5|99
1646853420000|2022-03-09 19:17:00|10558.4|10550.4|10564.9|10556.9|10566.5|10560.6|10545.6|10537.6|102
1646853430000|2022-03-09 19:17:10|10565.1|10557.1|10567.9|10559.9|10568.1|10560.1|10556.1|10548.1|26
1646853440000|2022-03-09 19:17:20|10566.6|10558.6|10552.2|10544.2|10567.9|10559.9|10552.1|10544.1|99
1646853450000|2022-03-09 19:17:30|10551.9|10543.9|10561.1|10553.1|10569.3|10563.9|10550.2|10542.2|97
1646853460000|2022-03-09 19:17:40|10561.2|10553.2|10549.1|10541.1|10561.7|10553.7|10546.6|10538.6|148
1646853470000|2022-03-09 19:17:50|10552.3|10544.3|10541.9|10533.9|10555.6|10547.6|10535.7|10527.7|168
1646853480000|2022-03-09 19:18:00|10542.2|10534.2|10548.6|10540.6|10555.6|10547.6|10541.5|10533.5|92
1646853490000|2022-03-09 19:18:10|10548.2|10540.2|10543.7|10535.7|10551.9|10543.9|10543.5|10535.5|44
1646853500000|2022-03-09 19:18:20|10543.2|10535.2|10524.9|10516.9|10548.9|10540.9|10524.7|10516.7|113
1646853510000|2022-03-09 19:18:30|10525.2|10517.2|10538.9|10530.9|10538.9|10530.9|10524.6|10517.2|51
1646853520000|2022-03-09 19:18:40|10538.4|10530.4|10526.3|10518.3|10538.4|10530.4|10524.3|10516.3|105
1646853530000|2022-03-09 19:18:50|10526.8|10518.8|10529.4|10521.4|10535.7|10527.7|10522.2|10515.9|152
1646853540000|2022-03-09 19:19:00|10529|10521|10548|10540|10551.9|10543.9|10520.5|10512.5|137
1646853550000|2022-03-09 19:19:10|10547.5|10539.5|10538.1|10530.1|10553.7|10545.7|10530.5|10522.5|111
1646853560000|2022-03-09 19:19:20|10537.6|10529.6|10524.6|10516.6|10537.6|10529.6|10520.3|10513.5|138
1646853570000|2022-03-09 19:19:30|10525.1|10517.1|10522.5|10514.5|10526.6|10518.6|10519.7|10513.6|127
1646853580000|2022-03-09 19:19:40|10522.3|10514.3|10514.7|10506.7|10525.3|10517.3|10513.5|10506.7|87
1646853590000|2022-03-09 19:19:50|10515.1|10507.1|10530.8|10522.8|10535|10527|10513.9|10507.1|143
1646853600000|2022-03-09 19:20:00|10530.3|10522.3|10552.3|10544.3|10553.5|10545.5|10525.6|10517.6|131
1646853610000|2022-03-09 19:20:10|10552.7|10544.7|10556.9|10548.9|10558.3|10550.3|10549.1|10541.1|168
1646853620000|2022-03-09 19:20:20|10557.1|10549.1|10566.3|10558.3|10566.8|10559.4|10551.1|10543.1|179
1646853630000|2022-03-09 19:20:30|10565.6|10557.6|10574.3|10566.3|10576|10568|10562.7|10555.1|233
1646853640000|2022-03-09 19:20:40|10574.7|10566.7|10579.6|10571.6|10581.7|10573.7|10571.1|10563.2|107
1646853650000|2022-03-09 19:20:50|10579.5|10571.5|10596|10588|10596|10588|10579.5|10571.5|343
1646853660000|2022-03-09 19:21:00|10597|10589|10611.6|10603.6|10616.1|10608.5|10596.2|10588.2|256
1646853670000|2022-03-09 19:21:10|10610.9|10602.9|10609.4|10601.4|10617.1|10609.4|10606|10598.1|205
1646853680000|2022-03-09 19:21:20|10608.7|10600.7|10603.7|10595.7|10616.7|10608.7|10595.8|10587.8|154
1646853690000|2022-03-09 19:21:30|10603.5|10595.5|10600|10592|10610|10602|10597.5|10591.5|111
1646853700000|2022-03-09 19:21:40|10600.8|10592.8|10604.2|10596.2|10611.3|10603.3|10599.3|10591.3|103
1646853710000|2022-03-09 19:21:50|10603.7|10595.7|10602.6|10594.6|10604.5|10596.5|10596.6|10589.1|153
1646853720000|2022-03-09 19:22:00|10602.8|10594.8|10614.1|10606.1|10614.1|10607.1|10600.1|10592.8|189
1646853730000|2022-03-09 19:22:10|10614.3|10606.3|10610.2|10602.2|10616.2|10608.2|10609.8|10601.8|136
1646853740000|2022-03-09 19:22:20|10609.5|10601.5|10615.8|10607.8|10618.1|10610.1|10600.7|10595.3|251
1646853750000|2022-03-09 19:22:30|10614.8|10606.8|10672.7|10664.7|10672.7|10664.7|10610.3|10602.3|869
1646853760000|2022-03-09 19:22:40|10674.8|10666.8|10680.3|10672.3|10688.6|10680.6|10665.2|10657.2|379
1646853770000|2022-03-09 19:22:50|10678.4|10670.4|10695.6|10687.6|10706.6|10698.6|10675.5|10667.5|445
1646853780000|2022-03-09 19:23:00|10695|10687|10739.5|10731.5|10745.5|10737.5|10683.1|10675.1|562
1646853790000|2022-03-09 19:23:10|10739.1|10731.1|10716.5|10708.5|10743.3|10735.3|10716.5|10708.5|493
1646853800000|2022-03-09 19:23:20|10715.2|10707.2|10678.4|10670.4|10726.9|10718.9|10673.7|10665.7|523
1646853810000|2022-03-09 19:23:30|10678.9|10670.9|10668.2|10660.2|10694.2|10686.2|10666.4|10658.4|194
1646853820000|2022-03-09 19:23:40|10667.6|10659.6|10689.6|10681.6|10692.5|10684.5|10666.6|10658.6|144
1646853830000|2022-03-09 19:23:50|10688.6|10680.6|10686.5|10678.5|10699.2|10691.2|10679.5|10671.6|156
1646853840000|2022-03-09 19:24:00|10686.9|10678.9|10661.2|10653.2|10696.4|10688.4|10642.7|10638.7|314
1646853850000|2022-03-09 19:24:10|10661.1|10653.1|10683.8|10675.8|10684|10676|10656.1|10648.1|123
1646853860000|2022-03-09 19:24:20|10683.6|10675.6|10698.2|10690.2|10703.7|10695.7|10665.8|10661.5|126
1646853870000|2022-03-09 19:24:30|10697.8|10689.8|10725.5|10717.5|10727.5|10719.5|10692.2|10684.2|166
1646853880000|2022-03-09 19:24:40|10725.2|10717.2|10724.5|10716.5|10725.2|10718.4|10713.2|10705.2|186
1646853890000|2022-03-09 19:24:50|10724.3|10716.3|10718.8|10710.8|10749.9|10741.9|10714.7|10706.7|319
1646853900000|2022-03-09 19:25:00|10719.3|10711.3|10696|10688|10734.3|10726.3|10688.6|10680.6|276
1646853910000|2022-03-09 19:25:10|10695.3|10687.3|10705|10697|10710|10702|10686.2|10678.2|206
1646853920000|2022-03-09 19:25:20|10706.3|10698.3|10707.1|10699.1|10714.3|10706.3|10699.5|10691.5|250
1646853930000|2022-03-09 19:25:30|10706.9|10698.9|10660.5|10652.5|10708.3|10700.3|10659.9|10651.9|314
1646853940000|2022-03-09 19:25:40|10660|10652|10639.7|10631.7|10660.4|10652.6|10639.7|10631.7|384
1646853950000|2022-03-09 19:25:50|10639.4|10631.4|10669.1|10661.1|10672.7|10664.7|10631.4|10626.2|316
1646853960000|2022-03-09 19:26:00|10670.7|10662.7|10664.6|10656.6|10686.6|10678.6|10660.9|10652.9|173
1646853970000|2022-03-09 19:26:10|10664.9|10656.9|10666.4|10658.4|10671|10663|10651.4|10643.4|151
1646853980000|2022-03-09 19:26:20|10666.9|10658.9|10676|10668|10676.9|10668.9|10657|10649|210
1646853990000|2022-03-09 19:26:30|10675.4|10667.4|10685.9|10677.9|10690.9|10682.9|10672|10664.2|219
1646854000000|2022-03-09 19:26:40|10686.3|10678.3|10706.4|10698.4|10707.4|10699.4|10678.8|10670.8|257
1646854010000|2022-03-09 19:26:50|10716.1|10708.1|10721|10713|10728.3|10721.1|10690.7|10682.9|368
1646854020000|2022-03-09 19:27:00|10720.7|10712.7|10703.9|10695.9|10721.4|10713.4|10687.3|10679.3|330
1646854030000|2022-03-09 19:27:10|10705.3|10697.3|10703.1|10695.1|10717.1|10709.1|10693.7|10687.7|320
1646854040000|2022-03-09 19:27:20|10702.1|10694.1|10705.2|10697.2|10706.7|10698.7|10692.7|10686.4|239
1646854050000|2022-03-09 19:27:30|10707.1|10699.1|10654.5|10646.5|10708.7|10700.7|10654.5|10646.5|308
1646854060000|2022-03-09 19:27:40|10655|10647|10670.8|10662.8|10671.3|10663.3|10650.9|10644|415
1646854070000|2022-03-09 19:27:50|10670.5|10662.5|10663.7|10655.7|10672.5|10664.5|10647.4|10639.4|969
1646854080000|2022-03-09 19:28:00|10663.4|10655.4|10608.8|10600.8|10664.2|10658.7|10595.7|10587.7|960
1646854090000|2022-03-09 19:28:10|10608.4|10600.4|10616.4|10608.4|10633.2|10625.2|10607.1|10599.1|789
1646854100000|2022-03-09 19:28:20|10614.3|10606.3|10605.7|10597.7|10624.6|10616.6|10604.1|10596.1|642
1646854110000|2022-03-09 19:28:30|10606.2|10598.2|10631.7|10623.7|10633.7|10625.7|10593.6|10585.6|830
1646854120000|2022-03-09 19:28:40|10631.4|10623.4|10630.2|10622.2|10635.1|10627.9|10624.6|10616.7|649
1646854130000|2022-03-09 19:28:50|10629.3|10621.3|10651.7|10643.7|10653.7|10648.2|10619.2|10613.6|772
1646854140000|2022-03-09 19:29:00|10650.7|10642.7|10633.6|10625.6|10690.2|10682.2|10627.4|10619.4|1169
1646854150000|2022-03-09 19:29:10|10630.6|10622.6|10654.3|10650.3|10657.7|10650.3|10622.6|10616.1|749
1646854160000|2022-03-09 19:29:20|10656.2|10648.2|10659.6|10651.6|10681.2|10675.8|10645.9|10640.6|815
1646854170000|2022-03-09 19:29:30|10659.2|10651.2|10656.2|10648.2|10663.3|10657.9|10642.2|10634.2|823
1646854180000|2022-03-09 19:29:40|10656.7|10648.7|10652|10644|10667.4|10660.2|10650.8|10644|1383
1646854190000|2022-03-09 19:29:50|10652.5|10644.5|10656.3|10648.3|10657.3|10649.3|10643.2|10635.5|1376
1646854200000|2022-03-09 19:30:00|10656.5|10648.5|10650.7|10642.7|10674.2|10671.4|10647.9|10639.9|322
1646854210000|2022-03-09 19:30:10|10648.4|10640.4|10622.2|10614.2|10651.7|10643.7|10621.6|10613.6|334
1646854220000|2022-03-09 19:30:20|10621.7|10613.7|10622.6|10614.6|10626.5|10618.5|10618.6|10612.8|181
1646854230000|2022-03-09 19:30:30|10623.3|10615.3|10630.3|10622.3|10639.1|10633.5|10623.3|10615.3|162
1646854240000|2022-03-09 19:30:40|10630.1|10622.1|10641.3|10633.3|10642|10634|10630.1|10622.1|106
1646854250000|2022-03-09 19:30:50|10640.7|10632.7|10638.4|10630.4|10642.8|10634.8|10632.3|10624.3|107
1646854260000|2022-03-09 19:31:00|10639.6|10631.6|10644.5|10636.5|10647.3|10639.3|10638.6|10630.6|366
1646854270000|2022-03-09 19:31:10|10644.2|10636.2|10633.2|10625.2|10645.7|10637.7|10632.1|10624.1|72
1646854280000|2022-03-09 19:31:20|10633.8|10625.8|10641|10633|10645.8|10637.8|10631.8|10623.8|133
1646854290000|2022-03-09 19:31:30|10641.5|10633.5|10645.3|10637.3|10649.3|10642.8|10641.5|10633.5|69
1646854300000|2022-03-09 19:31:40|10645.6|10637.6|10646.8|10638.8|10662.5|10655.5|10645.3|10637.3|167
1646854310000|2022-03-09 19:31:50|10644.8|10636.8|10634.9|10626.9|10648|10640|10631.8|10623.8|116
1646854320000|2022-03-09 19:32:00|10635.9|10627.9|10635.9|10627.9|10637.4|10631|10628.2|10621.3|80
1646854330000|2022-03-09 19:32:10|10635.4|10627.4|10626.9|10618.9|10635.9|10627.9|10622.8|10617.1|63
1646854340000|2022-03-09 19:32:20|10625.9|10617.9|10625.9|10617.9|10627.4|10619.4|10625.4|10617.4|61
1646854350000|2022-03-09 19:32:30|10625.8|10617.8|10590.6|10582.6|10625.9|10617.9|10589.3|10581.3|456
1646854360000|2022-03-09 19:32:40|10590.9|10582.9|10574.7|10566.7|10591.9|10583.9|10574.6|10566.6|425
1646854370000|2022-03-09 19:32:50|10575.1|10567.1|10577.1|10569.1|10577.1|10569.1|10559.5|10551.5|215
1646854380000|2022-03-09 19:33:00|10576.1|10568.1|10589.9|10581.9|10591.1|10583.1|10576.1|10568.1|133
1646854390000|2022-03-09 19:33:10|10590.4|10582.4|10600.1|10592.1|10600.6|10592.6|10586.1|10578.1|76
1646854400000|2022-03-09 19:33:20|10600.6|10592.6|10608.1|10600.1|10610.9|10603.4|10593.5|10588.4|82
1646854410000|2022-03-09 19:33:30|10608.8|10600.8|10617.9|10609.9|10619.7|10611.7|10602.1|10594.9|364
1646854420000|2022-03-09 19:33:40|10618.8|10610.8|10613.6|10605.6|10618.8|10610.8|10611.6|10603.6|32
1646854430000|2022-03-09 19:33:50|10613.8|10605.8|10595.2|10587.2|10615.6|10607.6|10595.2|10587.2|38
1646854440000|2022-03-09 19:34:00|10594.7|10586.7|10596.6|10588.6|10599.6|10591.6|10590.4|10582.4|27
1646854450000|2022-03-09 19:34:10|10596.1|10592.1|10605.3|10597.3|10606.1|10598.1|10596.1|10590.3|19
1646854460000|2022-03-09 19:34:20|10606|10598|10615.7|10607.7|10615.7|10607.7|10606|10598|45
1646854470000|2022-03-09 19:34:30|10612.4|10609.6|10619.1|10611.1|10620.2|10612.4|10611.8|10605.9|70
1646854480000|2022-03-09 19:34:40|10619.8|10611.8|10621.1|10613.1|10621.6|10613.6|10619.2|10611.2|28
1646854490000|2022-03-09 19:34:50|10620.9|10612.9|10620.7|10612.7|10621.4|10613.4|10619.1|10611.1|19
1646854500000|2022-03-09 19:35:00|10621.1|10613.1|10622.4|10614.4|10629.9|10621.9|10620.7|10612.7|60
1646854510000|2022-03-09 19:35:10|10621.9|10613.9|10609.7|10601.7|10622.9|10614.9|10604.1|10596.1|40
1646854520000|2022-03-09 19:35:20|10604.4|10600.4|10597.3|10589.3|10606.2|10600.4|10589.3|10581.3|333
1646854530000|2022-03-09 19:35:30|10600.6|10592.6|10602.5|10594.5|10602.7|10594.7|10598.4|10590.4|183
1646854540000|2022-03-09 19:35:40|10601.1|10593.1|10588.4|10580.4|10601.1|10593.1|10588|10580|25
1646854550000|2022-03-09 19:35:50|10588.9|10580.9|10590.4|10582.4|10590.4|10582.4|10582.2|10574.9|19
1646854560000|2022-03-09 19:36:00|10591.7|10583.7|10581.4|10573.4|10594.9|10586.9|10579.2|10571.2|40
1646854570000|2022-03-09 19:36:10|10581.2|10573.2|10569.3|10561.3|10583|10575|10566.9|10558.9|217
1646854580000|2022-03-09 19:36:20|10568.8|10560.8|10566.4|10558.4|10570.5|10562.7|10565.5|10557.5|84
1646854590000|2022-03-09 19:36:30|10566.7|10558.7|10569.9|10561.9|10570.4|10564|10560.9|10552.9|100
1646854600000|2022-03-09 19:36:40|10570.2|10562.2|10584.2|10576.2|10584.7|10576.7|10568.5|10561.7|44
1646854610000|2022-03-09 19:36:50|10587.3|10579.3|10602.6|10594.6|10619.5|10611.5|10587.3|10579.3|149
1646854620000|2022-03-09 19:37:00|10602.9|10594.9|10591.6|10583.6|10602.9|10594.9|10580.7|10572.7|88
1646854630000|2022-03-09 19:37:10|10591.2|10583.2|10600.1|10592.1|10601.8|10593.8|10587.6|10579.6|116
1646854640000|2022-03-09 19:37:20|10600.9|10592.9|10603.3|10595.3|10603.3|10595.3|10598.7|10591.8|28
1646854650000|2022-03-09 19:37:30|10602.9|10594.9|10594.3|10586.3|10605.1|10599.1|10589.8|10581.8|61
1646854660000|2022-03-09 19:37:40|10593.9|10585.9|10593.3|10585.3|10595.1|10587.1|10592.1|10584.1|14
1646854670000|2022-03-09 19:37:50|10594.6|10586.6|10599.9|10591.9|10599.9|10591.9|10594.1|10586.1|31
1646854680000|2022-03-09 19:38:00|10600.3|10592.3|10613.1|10605.1|10613.6|10605.6|10598.8|10590.8|79
1646854690000|2022-03-09 19:38:10|10612.6|10604.6|10613.8|10605.8|10613.9|10605.9|10611.1|10603.1|34
1646854700000|2022-03-09 19:38:20|10613.9|10605.9|10623.8|10615.8|10626.8|10618.8|10613.6|10605.6|29
1646854710000|2022-03-09 19:38:30|10624.9|10616.9|10620.1|10612.1|10625.8|10617.8|10611.1|10606.4|64
1646854720000|2022-03-09 19:38:40|10620.3|10612.3|10628.9|10620.9|10635.1|10627.1|10620.3|10612.3|73
1646854730000|2022-03-09 19:38:50|10629.1|10621.1|10631.3|10623.3|10634.6|10626.6|10627.6|10619.6|81
1646854740000|2022-03-09 19:39:00|10631.6|10623.6|10630.6|10622.6|10632.4|10624.4|10629.6|10621.6|30
1646854750000|2022-03-09 19:39:10|10628.5|10625.7|10633.8|10625.8|10635.1|10627.1|10628.5|10622.1|26
1646854760000|2022-03-09 19:39:20|10634.3|10626.3|10633.2|10625.2|10635|10627|10632.3|10624.3|60
1646854770000|2022-03-09 19:39:30|10634.5|10626.5|10615.3|10607.3|10635.3|10628.2|10615.3|10607.3|63
1646854780000|2022-03-09 19:39:40|10614.8|10606.8|10606.9|10598.9|10618.9|10610.9|10606.6|10598.6|30
1646854790000|2022-03-09 19:39:50|10605.4|10597.4|10602|10594|10607.5|10599.5|10599.3|10591.3|35
1646854800000|2022-03-09 19:40:00|10594.5|10586.5|10580.6|10572.6|10594.8|10586.8|10575.2|10567.2|89
1646854810000|2022-03-09 19:40:10|10580.2|10572.2|10564.6|10556.6|10580.9|10572.9|10563.6|10555.6|53
1646854820000|2022-03-09 19:40:20|10565.1|10557.1|10557.2|10549.2|10565.2|10557.2|10546.4|10538.4|85
1646854830000|2022-03-09 19:40:30|10559.7|10551.7|10608.3|10600.3|10609.8|10601.8|10559.7|10551.7|110
1646854840000|2022-03-09 19:40:40|10608.1|10600.1|10580.9|10572.9|10609.5|10601.5|10580.4|10572.4|67
1646854850000|2022-03-09 19:40:50|10581.3|10573.3|10579.1|10571.1|10585.9|10577.9|10576.4|10568.4|49
1646854860000|2022-03-09 19:41:00|10578.8|10570.8|10587.3|10579.3|10587.3|10579.3|10572.8|10564.8|26
1646854870000|2022-03-09 19:41:10|10587.6|10579.6|10605.5|10597.5|10608.1|10600.1|10587.6|10579.6|55
1646854880000|2022-03-09 19:41:20|10606|10598|10602.5|10594.5|10609.3|10601.3|10600.1|10592.1|42
1646854890000|2022-03-09 19:41:30|10602.8|10594.8|10605.6|10597.6|10606.5|10599.1|10599.6|10591.6|34
1646854900000|2022-03-09 19:41:40|10606.2|10598.2|10603.9|10595.9|10606.6|10598.6|10600.1|10592.1|35
1646854910000|2022-03-09 19:41:50|10603.8|10595.8|10607.3|10599.3|10607.3|10599.5|10603.5|10595.8|8
1646854920000|2022-03-09 19:42:00|10608.1|10600.1|10606.3|10598.3|10608.1|10600.1|10605.1|10597.1|7
1646854930000|2022-03-09 19:42:10|10606.4|10598.4|10612.7|10604.7|10617.6|10609.6|10605.6|10597.6|136
1646854940000|2022-03-09 19:42:20|10613.2|10605.2|10609.7|10601.7|10613.2|10605.2|10608|10601.7|9
1646854950000|2022-03-09 19:42:30|10610.2|10602.2|10617.3|10609.3|10617.3|10609.3|10610.2|10602.2|25
1646854960000|2022-03-09 19:42:40|10615.8|10611.8|10621.3|10613.3|10621.4|10614|10614.2|10607.3|28
1646854970000|2022-03-09 19:42:50|10620.9|10612.9|10619.8|10611.8|10621.4|10613.4|10619.8|10611.8|17
1646854980000|2022-03-09 19:43:00|10620.4|10612.4|10614.7|10606.7|10622.4|10615.1|10613.1|10605.1|58
1646854990000|2022-03-09 19:43:10|10615|10607|10623.1|10615.1|10623.3|10615.3|10615|10607|20
1646855000000|2022-03-09 19:43:20|10622.9|10614.9|10620.6|10612.6|10622.9|10614.9|10618.3|10610.3|18
1646855010000|2022-03-09 19:43:30|10620.4|10612.4|10615|10607|10620.4|10612.4|10614.1|10606.1|16
1646855020000|2022-03-09 19:43:40|10614.6|10606.6|10612.5|10604.5|10614.6|10606.6|10605.5|10597.5|54
1646855030000|2022-03-09 19:43:50|10612.7|10604.7|10607.4|10599.4|10613|10605|10607|10599|19
1646855040000|2022-03-09 19:44:00|10606.7|10598.7|10606|10598|10613.2|10605.2|10605.7|10597.7|40
1646855050000|2022-03-09 19:44:10|10605.5|10597.5|10610.2|10602.2|10613.2|10606.7|10604.7|10596.7|36
1646855060000|2022-03-09 19:44:20|10609.8|10601.8|10613.4|10605.4|10613.9|10605.9|10609.2|10601.2|35
1646855070000|2022-03-09 19:44:30|10613.2|10605.2|10613.2|10605.2|10614.1|10606.1|10612.4|10604.4|26
1646855080000|2022-03-09 19:44:40|10613.4|10605.4|10613.9|10605.9|10613.9|10605.9|10611.4|10603.4|20
1646855090000|2022-03-09 19:44:50|10613.4|10605.4|10621.7|10613.7|10628.1|10620.1|10611.6|10603.6|106
1646855100000|2022-03-09 19:45:00|10616.1|10608.1|10614.9|10606.9|10616.2|10608.2|10614.2|10606.2|62
1646855110000|2022-03-09 19:45:10|10615.1|10607.1|10642.6|10634.6|10642.6|10634.6|10614.7|10606.7|459
1646855120000|2022-03-09 19:45:20|10642.4|10634.4|10645.4|10637.4|10645.4|10637.4|10636.4|10628.4|42
1646855130000|2022-03-09 19:45:30|10645.6|10637.6|10656.1|10648.1|10658.4|10650.4|10645.6|10637.6|109
1646855140000|2022-03-09 19:45:40|10657.4|10649.4|10666.2|10658.2|10666.8|10658.8|10652.6|10644.6|66
1646855150000|2022-03-09 19:45:50|10666.4|10658.4|10659.5|10651.5|10667.7|10661.8|10659|10651|127
1646855160000|2022-03-09 19:46:00|10661.5|10653.5|10667.4|10659.4|10667.9|10660.8|10661.5|10653.5|47
1646855170000|2022-03-09 19:46:10|10662.8|10660|10663.6|10655.6|10666.4|10660|10658.1|10650.1|88
1646855180000|2022-03-09 19:46:20|10664.2|10656.2|10664.9|10656.9|10664.9|10659.4|10663.4|10656.1|9
1646855190000|2022-03-09 19:46:30|10664.6|10656.6|10663.4|10655.4|10664.6|10656.6|10661.6|10653.6|19
1646855200000|2022-03-09 19:46:40|10663.1|10655.1|10660.1|10652.1|10668.1|10661|10658.6|10650.6|40
1646855210000|2022-03-09 19:46:50|10660.6|10652.6|10662.7|10654.7|10664.6|10656.6|10659.1|10651.1|20
1646855220000|2022-03-09 19:47:00|10662.4|10654.4|10657.7|10649.7|10662.4|10654.4|10657.7|10649.7|18
1646855230000|2022-03-09 19:47:10|10658.3|10650.3|10654.6|10646.6|10660.8|10652.8|10654.4|10646.4|30
1646855240000|2022-03-09 19:47:20|10655.6|10647.6|10653.7|10645.7|10655.6|10649.5|10650.7|10642.7|11
1646855250000|2022-03-09 19:47:30|10653.5|10645.5|10652.9|10644.9|10654.4|10646.4|10652.9|10644.9|10
1646855260000|2022-03-09 19:47:40|10652.7|10644.7|10646.4|10638.4|10652.9|10644.9|10641.9|10633.9|36
1646855270000|2022-03-09 19:47:50|10646.2|10638.2|10646.2|10638.2|10646.9|10638.9|10645.4|10637.4|6
1646855280000|2022-03-09 19:48:00|10645.3|10637.3|10653.9|10645.9|10654.1|10646.1|10645.3|10637.3|7
1646855290000|2022-03-09 19:48:10|10655.1|10647.1|10659.4|10651.4|10659.9|10651.9|10655.1|10647.1|42
1646855300000|2022-03-09 19:48:20|10659.7|10651.7|10641.7|10633.7|10660.9|10654.7|10641.7|10633.7|43
1646855310000|2022-03-09 19:48:30|10642.3|10634.3|10644.4|10636.4|10648.9|10640.9|10642.3|10634.3|27
1646855320000|2022-03-09 19:48:40|10645|10637|10643|10635|10645.9|10640|10641.4|10633.4|13
1646855330000|2022-03-09 19:48:50|10643.2|10635.2|10643.7|10635.7|10644.7|10636.7|10642.7|10634.7|1
1646855340000|2022-03-09 19:49:00|10644.4|10636.4|10657.8|10649.8|10659.9|10651.9|10644.4|10636.4|17
1646855350000|2022-03-09 19:49:10|10657.6|10649.6|10664.2|10656.2|10668.2|10660.6|10657.6|10649.6|46
1646855360000|2022-03-09 19:49:20|10663.5|10655.5|10655.3|10647.3|10663.7|10655.7|10651.7|10643.7|19
1646855370000|2022-03-09 19:49:30|10655|10647|10658.2|10650.2|10661.2|10653.2|10653.6|10645.6|17
1646855380000|2022-03-09 19:49:40|10658|10650|10652.5|10644.5|10658.2|10651|10652.5|10644.5|10
1646855390000|2022-03-09 19:49:50|10654.8|10646.8|10668.2|10660.2|10670.8|10662.8|10654.8|10646.8|88
1646855400000|2022-03-09 19:50:00|10668.3|10660.3|10671.3|10663.3|10671.8|10666|10668.3|10660.3|41
1646855410000|2022-03-09 19:50:10|10671.8|10663.8|10688.5|10680.5|10690.3|10683.3|10671.6|10663.6|121
1646855420000|2022-03-09 19:50:20|10688.8|10680.8|10682.8|10674.8|10690.7|10682.7|10680.8|10672.8|58
1646855430000|2022-03-09 19:50:30|10683|10675|10686.5|10678.5|10687|10681.9|10682.4|10674.4|32
1646855440000|2022-03-09 19:50:40|10685.5|10677.5|10661.4|10653.4|10685.5|10677.5|10658.2|10650.2|88
1646855450000|2022-03-09 19:50:50|10661.2|10653.2|10658.9|10650.9|10662.6|10654.6|10655.4|10647.4|17
1646855460000|2022-03-09 19:51:00|10658.7|10650.7|10674.1|10666.1|10675.4|10668.9|10656.9|10648.9|50
1646855470000|2022-03-09 19:51:10|10674.8|10666.8|10682.6|10674.6|10683.4|10675.4|10670.1|10662.3|19
1646855480000|2022-03-09 19:51:20|10682.9|10674.9|10684.1|10676.1|10685.1|10678.2|10678.1|10670.1|18
1646855490000|2022-03-09 19:51:30|10682.1|10679.3|10686.3|10678.3|10687.8|10681.6|10682.1|10675.6|23
1646855500000|2022-03-09 19:51:40|10685.7|10677.7|10668.8|10660.8|10685.7|10678.2|10668.8|10660.8|135
1646855510000|2022-03-09 19:51:50|10668.4|10660.4|10673.8|10665.8|10673.8|10665.8|10668.4|10660.4|10
1646855520000|2022-03-09 19:52:00|10674.3|10666.3|10677.3|10669.3|10677.3|10669.3|10672.3|10664.3|10
1646855530000|2022-03-09 19:52:10|10676.9|10668.9|10675.5|10667.5|10677.3|10669.3|10671.6|10663.6|17
1646855540000|2022-03-09 19:52:20|10675.3|10667.3|10675|10667|10675.3|10667.3|10673.3|10665.3|6
1646855550000|2022-03-09 19:52:30|10674|10666|10671|10663|10675.5|10667.5|10670.8|10662.8|6
1646855560000|2022-03-09 19:52:40|10671.2|10663.2|10674.4|10666.4|10674.7|10666.7|10671.2|10663.2|7
1646855570000|2022-03-09 19:52:50|10674.7|10666.7|10676.9|10668.9|10677|10669|10674.5|10666.5|11
1646855580000|2022-03-09 19:53:00|10676.5|10668.5|10657.6|10649.6|10676.5|10668.5|10657.1|10649.1|28
1646855590000|2022-03-09 19:53:10|10657|10649|10668.6|10660.6|10669.1|10664.6|10655.6|10647.6|12
1646855600000|2022-03-09 19:53:20|10669|10661|10673.7|10665.7|10674.4|10666.4|10669|10661|13
1646855610000|2022-03-09 19:53:30|10673.9|10665.9|10675.9|10667.9|10676.4|10668.4|10673.7|10665.7|16
1646855620000|2022-03-09 19:53:40|10675.5|10667.5|10673.9|10665.9|10678.5|10670.5|10668.7|10662.5|31
1646855630000|2022-03-09 19:53:50|10674.4|10666.4|10676.9|10668.9|10680.7|10672.7|10674.4|10666.4|23
1646855640000|2022-03-09 19:54:00|10676.7|10668.7|10675|10667|10676.7|10668.7|10674.7|10666.7|12
1646855650000|2022-03-09 19:54:10|10674|10666|10673.3|10665.3|10674.2|10666.2|10672.2|10664.2|15
1646855660000|2022-03-09 19:54:20|10673.5|10665.5|10672|10664|10675.2|10667.2|10670|10663.7|34
1646855670000|2022-03-09 19:54:30|10672.2|10664.2|10677.8|10669.8|10680.3|10673.7|10672.2|10664.2|25
1646855680000|2022-03-09 19:54:40|10678|10670|10677.8|10669.8|10681.2|10675.3|10676.3|10669.3|21
1646855690000|2022-03-09 19:54:50|10676.8|10668.8|10677.2|10669.2|10679.3|10671.3|10671.8|10663.8|21
1646855700000|2022-03-09 19:55:00|10676.6|10668.6|10694|10686|10695.5|10687.5|10676.6|10668.6|114
1646855710000|2022-03-09 19:55:10|10694.3|10686.3|10684.8|10676.8|10695.8|10687.8|10684.3|10676.3|46
1646855720000|2022-03-09 19:55:20|10684.7|10676.7|10695.5|10687.5|10696.7|10688.7|10683.8|10675.8|360
1646855730000|2022-03-09 19:55:30|10695.7|10687.7|10709.8|10701.8|10709.8|10701.8|10695.7|10687.7|49
1646855740000|2022-03-09 19:55:40|10710|10702|10716.5|10708.5|10718.8|10710.8|10706.1|10700.8|42
1646855750000|2022-03-09 19:55:50|10718.3|10710.3|10714|10706|10719.7|10711.7|10706.3|10698.3|61
1646855760000|2022-03-09 19:56:00|10715.5|10707.5|10718.8|10710.8|10719.3|10712.1|10713.3|10705.3|39
1646855770000|2022-03-09 19:56:10|10720.4|10712.4|10718.7|10710.7|10721.8|10716.3|10715.8|10707.8|119
1646855780000|2022-03-09 19:56:20|10717.7|10709.7|10711.3|10703.3|10720.2|10712.2|10704.1|10697|68
1646855790000|2022-03-09 19:56:30|10712.3|10704.3|10713.8|10705.8|10716.3|10708.3|10712.3|10704.3|20
1646855800000|2022-03-09 19:56:40|10713.3|10705.3|10707.8|10699.8|10713.8|10705.8|10703.3|10695.3|105
1646855810000|2022-03-09 19:56:50|10707.3|10699.3|10712.5|10704.5|10713.1|10705.1|10706.8|10698.8|24
1646855820000|2022-03-09 19:57:00|10715.5|10707.5|10731.5|10723.5|10731.5|10723.5|10715.4|10707.4|83
1646855830000|2022-03-09 19:57:10|10731.1|10723.1|10727.5|10719.5|10734.5|10726.5|10724|10718.9|44
1646855840000|2022-03-09 19:57:20|10727.2|10719.2|10732.8|10724.8|10734.6|10726.8|10726.3|10718.3|23
1646855850000|2022-03-09 19:57:30|10732.6|10724.6|10733.7|10725.7|10735|10727|10727.6|10719.6|33
1646855860000|2022-03-09 19:57:40|10734.1|10726.1|10731.5|10723.5|10734.1|10726.1|10731.3|10723.3|10
1646855870000|2022-03-09 19:57:50|10731.3|10723.3|10719.1|10711.1|10732.5|10724.5|10719|10711|41
1646855880000|2022-03-09 19:58:00|10718.1|10710.1|10729.9|10721.9|10731.7|10723.7|10716.4|10708.4|107
1646855890000|2022-03-09 19:58:10|10729.4|10721.4|10727.2|10719.2|10734.3|10726.3|10726.2|10718.2|165
1646855900000|2022-03-09 19:58:20|10727.6|10719.6|10731.7|10723.7|10734.2|10727.6|10722.9|10717.5|75
1646855910000|2022-03-09 19:58:30|10731.6|10723.6|10729.9|10721.9|10733.9|10727.2|10727.7|10719.7|24
1646855920000|2022-03-09 19:58:40|10729.4|10721.4|10725.7|10717.7|10732.7|10724.7|10722.1|10714.1|91
1646855930000|2022-03-09 19:58:50|10725.9|10717.9|10732.3|10724.3|10732.3|10724.3|10723.9|10715.9|39
1646855940000|2022-03-09 19:59:00|10732.5|10724.5|10735|10727|10735.8|10727.9|10730.3|10722.3|79
1646855950000|2022-03-09 19:59:10|10736.5|10728.5|10734.8|10726.8|10738.7|10733.9|10730.6|10722.6|81
1646855960000|2022-03-09 19:59:20|10735|10727|10728|10720|10737.8|10729.8|10724|10716|45
1646855970000|2022-03-09 19:59:30|10728.2|10720.2|10731|10723|10731.3|10723.3|10725.8|10717.8|33
1646855980000|2022-03-09 19:59:40|10731.3|10723.3|10728|10720|10734|10726|10728|10720|28
1646855990000|2022-03-09 19:59:50|10728.2|10720.2|10731.5|10723.5|10731.5|10723.5|10728.2|10720.2|19
1646856000000|2022-03-09 20:00:00|10731.3|10723.3|10740.3|10732.3|10741.5|10733.5|10731.3|10723.3|61
1646856010000|2022-03-09 20:00:10|10739.8|10731.8|10738.5|10730.5|10740.5|10732.5|10735|10729.3|10
1646856020000|2022-03-09 20:00:20|10739|10731|10733.5|10725.5|10745.3|10737.3|10733.5|10725.5|71
1646856030000|2022-03-09 20:00:30|10733.3|10725.3|10730.8|10722.8|10733.3|10727.7|10729.4|10722.3|26
1646856040000|2022-03-09 20:00:40|10731.8|10723.8|10732.8|10724.8|10733.6|10727.3|10729.7|10723.8|21
1646856050000|2022-03-09 20:00:50|10732.6|10724.6|10715.8|10707.8|10732.8|10724.8|10715.8|10707.8|97
1646856060000|2022-03-09 20:01:00|10716|10708|10716.9|10708.9|10719.8|10711.8|10715.3|10707.3|13
1646856070000|2022-03-09 20:01:10|10716.8|10708.8|10718.3|10710.3|10725.1|10717.1|10715.1|10707.1|15
1646856080000|2022-03-09 20:01:20|10717.9|10709.9|10720.6|10712.6|10721.2|10713.2|10716.4|10708.4|10
1646856090000|2022-03-09 20:01:30|10720.9|10712.9|10721.5|10713.5|10722.8|10714.8|10719.5|10711.5|10
1646856100000|2022-03-09 20:01:40|10725.8|10717.8|10723.6|10715.6|10725.8|10717.8|10722.1|10714.1|21
1646856110000|2022-03-09 20:01:50|10723.4|10715.4|10719.5|10711.5|10725.5|10717.5|10717|10711.5|62
1646856120000|2022-03-09 20:02:00|10719.6|10711.6|10717.1|10709.1|10720.5|10712.5|10713.6|10705.6|55
1646856130000|2022-03-09 20:02:10|10717|10709|10690.9|10682.9|10717|10709|10690.7|10682.7|137
1646856140000|2022-03-09 20:02:20|10691.1|10683.1|10690.3|10682.3|10697.3|10689.3|10689.2|10682.1|45
1646856150000|2022-03-09 20:02:30|10688.8|10680.8|10700.6|10692.6|10702.8|10694.8|10688.8|10680.8|25
1646856160000|2022-03-09 20:02:40|10701|10693|10711.3|10703.3|10711.8|10703.8|10699.1|10691.1|35
1646856170000|2022-03-09 20:02:50|10711.6|10703.6|10708|10700|10716|10708|10708|10700|62
1646856180000|2022-03-09 20:03:00|10707.8|10699.8|10697.8|10689.8|10708|10700|10691.3|10683.3|14
1646856190000|2022-03-09 20:03:10|10698.6|10690.6|10686.4|10678.4|10699.3|10691.3|10684.3|10676.3|64
1646856200000|2022-03-09 20:03:20|10686.1|10678.1|10670.7|10662.7|10686.2|10678.2|10658.4|10650.4|125
1646856210000|2022-03-09 20:03:30|10671.1|10663.1|10688.1|10680.1|10693.5|10685.5|10671.1|10663.1|43
1646856220000|2022-03-09 20:03:40|10688.6|10680.6|10680.3|10672.3|10691.6|10683.6|10677.3|10669.3|33
1646856230000|2022-03-09 20:03:50|10680.1|10672.1|10683.3|10675.3|10683.8|10675.8|10679.7|10671.7|12
1646856240000|2022-03-09 20:04:00|10682.8|10674.8|10683.3|10675.3|10685|10677|10679.5|10671.5|24
1646856250000|2022-03-09 20:04:10|10683.4|10675.4|10684.3|10676.3|10684.3|10676.3|10681.6|10673.6|9
1646856260000|2022-03-09 20:04:20|10684.6|10676.6|10681.9|10673.9|10686.1|10678.1|10677.4|10669.4|18
1646856270000|2022-03-09 20:04:30|10682.1|10674.1|10684.3|10676.3|10684.3|10676.3|10675.2|10669.4|16
1646856280000|2022-03-09 20:04:40|10684.4|10676.4|10684.1|10676.1|10684.4|10676.4|10684.1|10676.1|5
1646856290000|2022-03-09 20:04:50|10683.8|10675.8|10674.9|10666.9|10683.8|10675.8|10672.8|10664.8|17
1646856300000|2022-03-09 20:05:00|10675.3|10667.3|10677.1|10669.1|10677.3|10669.3|10674.9|10666.9|12
1646856310000|2022-03-09 20:05:10|10676.9|10668.9|10674.1|10666.1|10679.3|10671.3|10673.9|10665.9|16
1646856320000|2022-03-09 20:05:20|10673.9|10665.9|10681.4|10673.4|10682.4|10676.1|10673.9|10665.9|12
1646856330000|2022-03-09 20:05:30|10681.3|10673.3|10677.3|10674.5|10682.1|10674.5|10670.3|10665.4|23
1646856340000|2022-03-09 20:05:40|10678.3|10670.3|10664.8|10656.8|10678.3|10670.3|10664.5|10656.5|16
1646856350000|2022-03-09 20:05:50|10664.6|10656.6|10662.5|10654.5|10669.1|10661.1|10657.5|10649.5|44
1646856360000|2022-03-09 20:06:00|10663.2|10655.2|10643.5|10635.5|10664.5|10656.5|10642.8|10634.8|41
1646856370000|2022-03-09 20:06:10|10643.3|10635.3|10639.8|10631.8|10643.8|10635.8|10639.8|10631.8|23
1646856380000|2022-03-09 20:06:20|10636.3|10633.5|10641.3|10633.3|10643.5|10638|10636.3|10630.9|18
1646856390000|2022-03-09 20:06:30|10642|10634|10675.8|10667.8|10676.3|10668.3|10639.6|10631.6|93
1646856400000|2022-03-09 20:06:40|10675.2|10667.2|10658.7|10650.7|10702.1|10694.1|10652.1|10644.1|166
1646856410000|2022-03-09 20:06:50|10659.2|10651.2|10684.1|10676.1|10684.2|10676.2|10659.2|10651.2|49
1646856420000|2022-03-09 20:07:00|10683.9|10675.9|10669.6|10661.6|10683.9|10675.9|10669.1|10661.1|26
1646856430000|2022-03-09 20:07:10|10667.1|10659.1|10673.1|10665.1|10674.1|10666.1|10654.4|10646.4|36
1646856440000|2022-03-09 20:07:20|10673.2|10665.2|10671.9|10663.9|10674.6|10666.6|10669.2|10661.2|4
1646856450000|2022-03-09 20:07:30|10672.1|10664.1|10671.7|10663.7|10672.2|10664.2|10664.4|10656.4|19
1646856460000|2022-03-09 20:07:40|10668.2|10664.2|10670.9|10662.9|10671.7|10664.2|10664.7|10656.7|30
1646856470000|2022-03-09 20:07:50|10670.7|10662.7|10673.1|10665.1|10674.6|10666.6|10668.1|10660.1|5
1646856480000|2022-03-09 20:08:00|10672.4|10664.4|10659.2|10651.2|10672.4|10664.4|10659.1|10651.1|13
1646856490000|2022-03-09 20:08:10|10659.4|10651.4|10651.4|10643.4|10661.6|10653.6|10641.8|10635.8|26
1646856500000|2022-03-09 20:08:20|10651.1|10643.1|10646.1|10638.1|10651.1|10643.1|10643.1|10635.1|9
1646856510000|2022-03-09 20:08:30|10645.7|10637.7|10650.9|10642.9|10662.2|10654.2|10645|10637|48
1646856520000|2022-03-09 20:08:40|10651.1|10643.1|10653.2|10645.2|10654.9|10646.9|10650.4|10642.4|31
1646856530000|2022-03-09 20:08:50|10653.4|10645.4|10667.7|10659.7|10680.1|10672.1|10653.4|10645.4|235
1646856540000|2022-03-09 20:09:00|10667.5|10659.5|10671.7|10663.7|10673.9|10665.9|10667.5|10659.5|6
1646856550000|2022-03-09 20:09:10|10671.5|10663.5|10671.8|10663.8|10673|10665|10666|10659.7|11
1646856560000|2022-03-09 20:09:20|10671.5|10663.5|10670.9|10662.9|10671.7|10664.9|10668.9|10662.2|5
1646856570000|2022-03-09 20:09:30|10670.5|10662.5|10670.9|10662.9|10673.9|10665.9|10670.4|10662.4|4
1646856580000|2022-03-09 20:09:40|10672.9|10664.9|10679.4|10671.4|10681.9|10673.9|10672.9|10664.9|36
1646856590000|2022-03-09 20:09:50|10679.1|10671.1|10678.2|10670.2|10679.1|10671.1|10677.5|10669.5|6
1646856600000|2022-03-09 20:10:00|10678.5|10670.5|10670.2|10662.2|10678.5|10670.5|10669.9|10661.9|14
1646856610000|2022-03-09 20:10:10|10670.5|10662.5|10671.5|10663.5|10679.5|10671.5|10665.2|10659.8|37
1646856620000|2022-03-09 20:10:20|10672|10664|10697.2|10689.2|10698.2|10690.2|10672|10664|45
1646856630000|2022-03-09 20:10:30|10697.6|10689.6|10686.2|10678.2|10697.9|10689.9|10674|10666|43
1646856640000|2022-03-09 20:10:40|10686.4|10678.4|10683.6|10675.6|10688.2|10680.2|10680.1|10672.1|7
1646856650000|2022-03-09 20:10:50|10683.1|10675.1|10686.6|10678.6|10686.6|10678.6|10680.6|10672.6|11
1646856660000|2022-03-09 20:11:00|10685.6|10677.6|10691.1|10683.1|10704.5|10696.5|10680.4|10672.4|55
1646856670000|2022-03-09 20:11:10|10691.3|10683.3|10692.1|10684.1|10700.1|10692.1|10691.3|10683.3|34
1646856680000|2022-03-09 20:11:20|10692.5|10684.5|10696.7|10688.7|10703.1|10695.1|10692.3|10684.3|15
1646856690000|2022-03-09 20:11:30|10698|10690|10707.7|10699.7|10707.7|10699.7|10696.7|10688.7|14
1646856700000|2022-03-09 20:11:40|10707.5|10699.5|10708.7|10700.7|10708.9|10700.9|10701.3|10693.3|26
1646856710000|2022-03-09 20:11:50|10708.2|10700.2|10704.8|10696.8|10716|10708|10703.5|10695.5|51
1646856720000|2022-03-09 20:12:00|10705.5|10697.5|10706.5|10698.5|10706.5|10698.5|10698.6|10690.6|14
1646856730000|2022-03-09 20:12:10|10707.1|10699.1|10680.8|10672.8|10712.1|10704.1|10677|10669|193
1646856740000|2022-03-09 20:12:20|10681.4|10673.4|10686|10678|10686.5|10678.5|10678.5|10670.5|17
1646856750000|2022-03-09 20:12:30|10685.8|10677.8|10694.1|10686.1|10696.5|10688.5|10683.8|10675.8|13
1646856760000|2022-03-09 20:12:40|10693.8|10685.8|10702.5|10694.5|10702.5|10694.5|10693.8|10685.8|8
1646856770000|2022-03-09 20:12:50|10704.3|10696.3|10699.3|10691.3|10708|10700|10699.3|10691.3|55
1646856780000|2022-03-09 20:13:00|10699|10691|10704.9|10696.9|10704.9|10696.9|10694|10686|93
1646856790000|2022-03-09 20:13:10|10705.8|10697.8|10720.4|10712.4|10722.2|10714.2|10705.8|10697.8|36
1646856800000|2022-03-09 20:13:20|10720.6|10712.6|10723.7|10715.7|10725.6|10717.6|10714.9|10706.9|21
1646856810000|2022-03-09 20:13:30|10723.9|10715.9|10729.5|10721.5|10729.5|10721.5|10723.7|10715.7|24
1646856820000|2022-03-09 20:13:40|10729.1|10721.1|10732.5|10724.5|10732.8|10724.8|10729.1|10721.1|22
1646856830000|2022-03-09 20:13:50|10732.8|10724.8|10731.1|10723.1|10733.1|10726.6|10724.8|10716.8|31
1646856840000|2022-03-09 20:14:00|10731.3|10723.3|10733.4|10725.4|10734.8|10726.8|10729.3|10721.3|14
1646856850000|2022-03-09 20:14:10|10733.3|10725.3|10734.8|10726.8|10734.8|10726.8|10733.3|10725.3|1
1646856860000|2022-03-09 20:14:20|10737.1|10729.1|10745.7|10737.7|10748.7|10740.7|10735.3|10729.1|103
1646856870000|2022-03-09 20:14:30|10747|10739|10753|10745|10753.5|10745.5|10745.7|10739|60
1646856880000|2022-03-09 20:14:40|10753.7|10745.7|10730.7|10722.7|10754|10746|10714|10706|118
1646856890000|2022-03-09 20:14:50|10730.2|10722.2|10737.2|10729.2|10739.9|10731.9|10728.6|10720.6|56
1646856900000|2022-03-09 20:15:00|10737|10729|10740.2|10732.2|10740.8|10732.8|10736.7|10728.7|2
1646856910000|2022-03-09 20:15:10|10743.2|10735.2|10738.2|10730.2|10744.2|10736.2|10734.2|10726.2|17
1646856920000|2022-03-09 20:15:20|10738|10730|10738.8|10730.8|10738.8|10730.8|10737.3|10729.3|5
1646856930000|2022-03-09 20:15:30|10738.7|10730.7|10739|10731|10739.8|10731.8|10738.7|10730.7|17
1646856940000|2022-03-09 20:15:40|10739.5|10731.5|10740.4|10732.4|10740.4|10733.7|10737.7|10731|8
1646856950000|2022-03-09 20:15:50|10741.5|10733.5|10739.8|10731.8|10741.5|10733.5|10739.8|10731.8|8
1646856960000|2022-03-09 20:16:00|10739.7|10731.7|10738.8|10730.8|10739.7|10735.7|10735.3|10727.3|23
1646856970000|2022-03-09 20:16:10|10739.2|10731.2|10730.2|10722.2|10739.2|10731.2|10726.9|10718.9|18
1646856980000|2022-03-09 20:16:20|10729.2|10721.2|10730|10722|10739.6|10731.6|10729.2|10721.2|107
1646856990000|2022-03-09 20:16:30|10730.3|10722.3|10735.3|10727.3|10735.3|10727.3|10730.3|10722.3|31
1646857000000|2022-03-09 20:16:40|10735.7|10727.7|10741.3|10733.3|10741.8|10733.8|10735.7|10727.7|6
1646857010000|2022-03-09 20:16:50|10741.5|10733.5|10738.3|10730.3|10743.3|10737.8|10738.3|10730.3|12
1646857020000|2022-03-09 20:17:00|10738.7|10730.7|10739.2|10731.2|10742.3|10734.3|10738.7|10730.7|14
1646857030000|2022-03-09 20:17:10|10739|10731|10737.7|10729.7|10739|10731|10737.7|10729.7|6
1646857040000|2022-03-09 20:17:20|10737.3|10729.3|10730.1|10722.1|10737.3|10729.3|10726.6|10718.6|28
1646857050000|2022-03-09 20:17:30|10729.5|10721.5|10726.6|10718.6|10731|10723|10726.6|10718.6|9
1646857060000|2022-03-09 20:17:40|10727|10719|10726|10718|10729|10721|10724|10716|8
1646857070000|2022-03-09 20:17:50|10725.4|10717.4|10726|10718|10726.2|10718.2|10725.4|10717.4|0
1646857080000|2022-03-09 20:18:00|10725.2|10717.2|10724.8|10716.8|10725.3|10717.3|10724.3|10716.3|18
1646857090000|2022-03-09 20:18:10|10725.5|10717.5|10727|10719|10728.7|10721.5|10725.2|10717.2|14
1646857100000|2022-03-09 20:18:20|10727.2|10719.2|10729.2|10721.2|10729.2|10721.2|10726.7|10718.7|5
1646857110000|2022-03-09 20:18:30|10729.3|10721.3|10733.7|10725.7|10740.2|10732.2|10729.3|10721.3|26
1646857120000|2022-03-09 20:18:40|10733.5|10725.5|10727|10719|10733.5|10725.5|10723.8|10715.8|15
1646857130000|2022-03-09 20:18:50|10728.2|10720.2|10726.9|10718.9|10730.6|10722.6|10726.8|10718.8|59
1646857140000|2022-03-09 20:19:00|10727.1|10719.1|10728.3|10720.3|10730.6|10722.6|10727.1|10719.1|28
1646857150000|2022-03-09 20:19:10|10727.9|10719.9|10725.6|10717.6|10727.9|10719.9|10725.4|10717.4|80
1646857160000|2022-03-09 20:19:20|10725.8|10717.8|10727.9|10719.9|10731.4|10723.4|10724.8|10716.8|66
1646857170000|2022-03-09 20:19:30|10728.3|10720.3|10727.4|10719.4|10728.3|10720.3|10727.4|10719.4|9
1646857180000|2022-03-09 20:19:40|10727.9|10719.9|10727.6|10719.6|10728.1|10720.1|10724.3|10716.3|15
1646857190000|2022-03-09 20:19:50|10726.9|10718.9|10726.8|10718.8|10726.9|10718.9|10724.4|10716.4|9
1646857200000|2022-03-09 20:20:00|10725.8|10717.8|10740.6|10732.6|10740.8|10732.8|10725.1|10717.1|29
1646857210000|2022-03-09 20:20:10|10740.1|10732.1|10747.5|10739.5|10749.1|10743.2|10740.1|10732.1|29
1646857220000|2022-03-09 20:20:20|10751.3|10743.3|10742.1|10734.1|10751.3|10743.3|10742.1|10734.1|36
1646857230000|2022-03-09 20:20:30|10741.1|10733.1|10730.4|10722.4|10741.1|10733.1|10727.8|10719.8|12
1646857240000|2022-03-09 20:20:40|10730.6|10722.6|10725.3|10717.3|10730.8|10722.8|10724.4|10716.4|34
1646857250000|2022-03-09 20:20:50|10725.6|10717.6|10731.6|10723.6|10734.9|10726.9|10723.3|10716.8|42
1646857260000|2022-03-09 20:21:00|10729.3|10725.3|10733.1|10725.1|10733.7|10728.9|10729.3|10723.4|12
1646857270000|2022-03-09 20:21:10|10732.8|10724.8|10728.7|10720.7|10732.8|10724.8|10728.4|10720.4|7
1646857280000|2022-03-09 20:21:20|10730.2|10722.2|10730.9|10722.9|10731.9|10723.9|10723.2|10716.9|46
1646857290000|2022-03-09 20:21:30|10731.1|10723.1|10728.1|10720.1|10732.7|10724.7|10726.7|10718.7|19
1646857300000|2022-03-09 20:21:40|10727.3|10719.3|10723.6|10715.6|10727.3|10719.3|10720.6|10713.4|36
1646857310000|2022-03-09 20:21:50|10723.4|10715.4|10722.6|10714.6|10723.4|10715.4|10722.6|10714.6|3
1646857320000|2022-03-09 20:22:00|10722.2|10714.2|10728.6|10720.6|10730.6|10722.6|10714.3|10709|72
1646857330000|2022-03-09 20:22:10|10727.9|10719.9|10731.9|10723.9|10731.9|10725.2|10725.9|10717.9|43
1646857340000|2022-03-09 20:22:20|10731.4|10723.4|10738.1|10730.1|10739.3|10731.3|10731.4|10723.4|18
1646857350000|2022-03-09 20:22:30|10737.7|10729.7|10734.1|10726.1|10738.1|10730.1|10734.1|10726.1|2
1646857360000|2022-03-09 20:22:40|10734.9|10726.9|10734.1|10726.1|10737|10729|10734|10726|16
1646857370000|2022-03-09 20:22:50|10733.5|10725.5|10737.8|10729.8|10737.8|10729.8|10732.3|10724.3|22
1646857380000|2022-03-09 20:23:00|10738.3|10730.3|10741.3|10733.3|10745.2|10738.6|10737.4|10730.3|26
1646857390000|2022-03-09 20:23:10|10741.5|10733.5|10742.6|10734.6|10742.9|10736.6|10739.4|10733.1|8
1646857400000|2022-03-09 20:23:20|10742.3|10734.3|10722.6|10714.6|10742.3|10734.3|10716.6|10710.1|36
1646857410000|2022-03-09 20:23:30|10722.2|10714.2|10723.4|10715.4|10723.9|10715.9|10721.2|10713.2|9
1646857420000|2022-03-09 20:23:40|10723.9|10715.9|10726.6|10718.6|10727.4|10719.4|10722.6|10715.9|10
1646857430000|2022-03-09 20:23:50|10728.4|10720.4|10732.2|10724.2|10732.2|10724.2|10727.9|10720.4|4
1646857440000|2022-03-09 20:24:00|10732.5|10724.5|10732.4|10724.4|10733|10725|10732.4|10724.4|9
1646857450000|2022-03-09 20:24:10|10732.1|10724.1|10723.9|10715.9|10732.1|10724.1|10723.9|10715.9|7
1646857460000|2022-03-09 20:24:20|10724.9|10716.9|10724.2|10716.2|10725.7|10717.7|10724.2|10716.2|5
1646857470000|2022-03-09 20:24:30|10724|10716|10720.2|10712.2|10724|10716|10719.5|10711.5|10
1646857480000|2022-03-09 20:24:40|10720.5|10712.5|10719.4|10711.4|10722.2|10714.2|10715.5|10710.1|19
1646857490000|2022-03-09 20:24:50|10719|10711|10714.5|10706.5|10719|10711|10714|10706|27
1646857500000|2022-03-09 20:25:00|10714.2|10706.2|10720|10712|10720|10712|10711.9|10703.9|26
1646857510000|2022-03-09 20:25:10|10717.4|10709.4|10712.5|10704.5|10717.4|10709.4|10712.4|10704.4|17
1646857520000|2022-03-09 20:25:20|10712.1|10704.1|10708|10700|10712.1|10704.1|10706.5|10700|16
1646857530000|2022-03-09 20:25:30|10707.3|10699.3|10730.9|10722.9|10735.5|10727.5|10704.8|10698.8|71
1646857540000|2022-03-09 20:25:40|10731.4|10723.4|10733.5|10725.5|10735.4|10727.4|10728.5|10720.5|5
1646857550000|2022-03-09 20:25:50|10733.9|10725.9|10735|10727|10735|10727|10733.4|10725.4|9
1646857560000|2022-03-09 20:26:00|10735.3|10727.3|10743.8|10735.8|10743.9|10737.2|10730.9|10724.6|48
1646857570000|2022-03-09 20:26:10|10743.1|10735.1|10747.1|10739.1|10748.1|10740.1|10740.9|10734.9|13
1646857580000|2022-03-09 20:26:20|10746.8|10738.8|10743|10735|10750.1|10742.1|10743|10735|20
1646857590000|2022-03-09 20:26:30|10738|10734|10745|10737|10746.5|10738.5|10738|10734|13
1646857600000|2022-03-09 20:26:40|10744.6|10736.6|10745.8|10737.8|10749.6|10744.2|10740|10732|24
1646857610000|2022-03-09 20:26:50|10746|10738|10747|10739|10747.3|10739.3|10745.8|10737.8|5
1646857620000|2022-03-09 20:27:00|10746.1|10738.1|10743.6|10735.6|10746.3|10738.3|10742.8|10734.8|18
1646857630000|2022-03-09 20:27:10|10744.1|10736.1|10744.6|10736.6|10744.6|10736.6|10743.3|10735.3|8
1646857640000|2022-03-09 20:27:20|10745|10737|10757.5|10749.5|10759|10751|10745|10737|83
1646857650000|2022-03-09 20:27:30|10757.6|10749.6|10753.1|10745.1|10759.8|10754|10753.1|10745.1|37
1646857660000|2022-03-09 20:27:40|10754|10746|10755.5|10747.5|10755.5|10747.5|10747.4|10740.5|19
1646857670000|2022-03-09 20:27:50|10752.7|10744.7|10747.6|10739.6|10752.7|10744.7|10744.8|10736.8|13
1646857680000|2022-03-09 20:28:00|10747.5|10739.5|10747.3|10739.3|10747.5|10739.5|10747|10739|1
1646857690000|2022-03-09 20:28:10|10746.8|10738.8|10749.9|10741.9|10750.4|10742.4|10746.8|10738.8|8
1646857700000|2022-03-09 20:28:20|10749.6|10741.6|10745.4|10737.4|10749.6|10741.6|10743.9|10735.9|8
1646857710000|2022-03-09 20:28:30|10745.3|10737.3|10751.2|10743.2|10751.2|10743.2|10744.3|10736.3|30
1646857720000|2022-03-09 20:28:40|10751.3|10743.3|10752.8|10744.8|10752.8|10744.8|10750.3|10742.3|11
1646857730000|2022-03-09 20:28:50|10752.2|10744.2|10749.9|10741.9|10752.4|10744.4|10747.4|10739.4|20
1646857740000|2022-03-09 20:29:00|10749.7|10741.7|10747.5|10739.5|10752.7|10744.7|10743.2|10736.3|59
1646857750000|2022-03-09 20:29:10|10749|10741|10750.7|10742.7|10750.7|10742.7|10749|10741|2
1646857760000|2022-03-09 20:29:20|10750.5|10742.5|10748.5|10740.5|10755.4|10747.4|10744.3|10736.3|108
1646857770000|2022-03-09 20:29:30|10748.3|10740.3|10752.7|10744.7|10754.2|10747.3|10748|10740|15
1646857780000|2022-03-09 20:29:40|10751.7|10743.7|10751.2|10743.2|10752.2|10744.7|10748.7|10742.7|20
1646857790000|2022-03-09 20:29:50|10751.6|10743.6|10751.7|10743.7|10752.4|10745.7|10748.7|10743.2|28
1646857800000|2022-03-09 20:30:00|10751.6|10743.6|10750.9|10742.9|10751.6|10743.6|10749.9|10741.9|1
1646857810000|2022-03-09 20:30:10|10750.4|10742.4|10746.3|10738.3|10752.4|10744.4|10745.6|10737.6|8
1646857820000|2022-03-09 20:30:20|10747.4|10739.4|10747.9|10739.9|10748.6|10740.6|10747.4|10739.4|4
1646857830000|2022-03-09 20:30:30|10747.7|10739.7|10739.6|10731.6|10747.7|10739.7|10737.8|10729.8|28
1646857840000|2022-03-09 20:30:40|10738.9|10730.9|10739.9|10731.9|10740.4|10735|10737.8|10730.9|4
1646857850000|2022-03-09 20:30:50|10739.4|10731.4|10741.3|10733.3|10741.3|10733.3|10738.6|10730.6|13
1646857860000|2022-03-09 20:31:00|10738.3|10730.3|10737.3|10729.3|10738.3|10730.3|10736.1|10728.1|33
1646857870000|2022-03-09 20:31:10|10737.6|10729.6|10743.3|10735.3|10743.3|10735.3|10737.6|10729.6|29
1646857880000|2022-03-09 20:31:20|10743.1|10735.1|10739.9|10731.9|10743.1|10735.1|10739.7|10731.7|6
1646857890000|2022-03-09 20:31:30|10740.2|10732.2|10740.2|10732.2|10740.2|10732.2|10740.2|10732.2|11
1646857900000|2022-03-09 20:31:40|10740|10732|10743|10735|10743|10735|10738.2|10730.2|6
1646857910000|2022-03-09 20:31:50|10742.7|10734.7|10742.2|10734.2|10742.7|10734.7|10742.2|10734.2|0
1646857920000|2022-03-09 20:32:00|10742.5|10734.5|10742|10734|10743.5|10735.5|10739|10731|9
1646857930000|2022-03-09 20:32:10|10741|10733|10739.4|10731.4|10741|10733|10737.7|10729.7|15
1646857940000|2022-03-09 20:32:20|10739.9|10731.9|10739.4|10731.4|10740.2|10732.2|10739.4|10731.4|2
1646857950000|2022-03-09 20:32:30|10738.7|10730.7|10736.8|10728.8|10739.9|10731.9|10736.3|10728.3|15
1646857960000|2022-03-09 20:32:40|10737.2|10729.2|10741.1|10733.1|10741.1|10733.1|10737|10729.2|11
1646857970000|2022-03-09 20:32:50|10740.6|10732.6|10739.9|10731.9|10744.9|10736.9|10739.4|10731.4|34
1646857980000|2022-03-09 20:33:00|10740.3|10732.3|10744.8|10736.8|10744.8|10736.8|10739.9|10731.9|24
1646857990000|2022-03-09 20:33:10|10744.4|10736.4|10739.9|10731.9|10744.6|10736.6|10739.9|10731.9|3
1646858000000|2022-03-09 20:33:20|10740.3|10732.3|10742.1|10734.1|10742.9|10734.9|10740.3|10732.3|10
1646858010000|2022-03-09 20:33:30|10741.9|10733.9|10742.1|10734.1|10742.1|10734.1|10741.4|10733.4|10
1646858020000|2022-03-09 20:33:40|10741.8|10733.8|10741.9|10733.9|10742.1|10734.1|10741.8|10733.8|7
1646858030000|2022-03-09 20:33:50|10737.9|10732.5|10742.4|10734.4|10743.4|10735.4|10737.9|10732.5|24
1646858040000|2022-03-09 20:34:00|10739.3|10736.5|10739.8|10731.8|10742.4|10736.5|10737.1|10729.1|19
1646858050000|2022-03-09 20:34:10|10739.9|10731.9|10739.1|10731.1|10739.9|10731.9|10736.1|10728.1|24
1646858060000|2022-03-09 20:34:20|10739.6|10731.6|10736.6|10728.6|10740.6|10732.6|10736.6|10728.6|3
1646858070000|2022-03-09 20:34:30|10735.9|10727.9|10733.2|10725.2|10736.7|10728.7|10733|10725|19
1646858080000|2022-03-09 20:34:40|10731.9|10723.9|10733.2|10725.2|10733.2|10725.2|10731.9|10723.9|6
1646858090000|2022-03-09 20:34:50|10733.4|10725.4|10726.9|10718.9|10734.2|10726.2|10726.2|10718.2|28
1646858100000|2022-03-09 20:35:00|10727|10719|10723.7|10715.7|10728.9|10720.9|10721.7|10713.7|26
1646858110000|2022-03-09 20:35:10|10724|10716|10724.9|10716.9|10727.9|10719.9|10723|10715|12
1646858120000|2022-03-09 20:35:20|10724.7|10716.7|10720.5|10712.5|10724.7|10717.1|10719.2|10711.2|32
1646858130000|2022-03-09 20:35:30|10719.7|10711.7|10719.2|10711.2|10719.8|10711.8|10718.3|10710.3|8
1646858140000|2022-03-09 20:35:40|10719.3|10711.3|10720.8|10712.8|10724.7|10716.7|10718.6|10711.2|22
1646858150000|2022-03-09 20:35:50|10718.3|10710.3|10715.6|10707.6|10719.8|10711.8|10715|10707|44
1646858160000|2022-03-09 20:36:00|10715.3|10707.3|10712.4|10704.4|10716.3|10708.3|10711.6|10703.6|13
1646858170000|2022-03-09 20:36:10|10712.3|10704.3|10706.3|10698.3|10722.9|10714.9|10706.2|10698.2|53
1646858180000|2022-03-09 20:36:20|10707.3|10699.3|10715.1|10707.1|10717|10709|10707.3|10699.3|19
1646858190000|2022-03-09 20:36:30|10714.8|10706.8|10739.1|10731.1|10739.4|10731.4|10714.8|10706.8|39
1646858200000|2022-03-09 20:36:40|10742.1|10734.1|10743.8|10735.8|10744.1|10736.1|10734.6|10726.6|25
1646858210000|2022-03-09 20:36:50|10744.4|10736.4|10744.2|10736.2|10745.9|10737.9|10735.8|10727.8|18
1646858220000|2022-03-09 20:37:00|10745.6|10737.6|10747|10739|10748.1|10740.1|10745|10737|11
1646858230000|2022-03-09 20:37:10|10747.3|10739.3|10744.9|10736.9|10748.3|10740.3|10741.8|10736.3|44
1646858240000|2022-03-09 20:37:20|10745.6|10737.6|10744.3|10736.3|10746.3|10738.3|10744.3|10736.3|25
1646858250000|2022-03-09 20:37:30|10744.1|10736.1|10732.1|10724.1|10744.6|10739.2|10731.8|10723.8|21
1646858260000|2022-03-09 20:37:40|10732.3|10724.3|10732.6|10724.6|10732.8|10724.8|10731.4|10723.4|3
1646858270000|2022-03-09 20:37:50|10733|10725|10733.6|10725.6|10733.6|10725.6|10733|10725|0
1646858280000|2022-03-09 20:38:00|10730.5|10727.7|10740.6|10732.6|10740.6|10732.6|10730.5|10722.9|26
1646858290000|2022-03-09 20:38:10|10740.7|10732.7|10744.1|10736.1|10744.9|10736.9|10740.6|10732.6|7
1646858300000|2022-03-09 20:38:20|10743.7|10735.7|10736.1|10728.1|10744.6|10736.6|10735.7|10727.7|10
1646858310000|2022-03-09 20:38:30|10735.7|10727.7|10738.6|10730.6|10741.4|10733.4|10735.7|10727.7|6
1646858320000|2022-03-09 20:38:40|10739.2|10731.2|10737.4|10729.4|10740.7|10732.7|10735|10728.6|2
1646858330000|2022-03-09 20:38:50|10736.9|10728.9|10743.4|10735.4|10744.2|10736.2|10736.9|10728.9|5
1646858340000|2022-03-09 20:39:00|10744.2|10736.2|10741.7|10733.7|10744.2|10736.2|10740.8|10732.8|12
1646858350000|2022-03-09 20:39:10|10741.4|10733.4|10743.6|10735.6|10744.1|10736.1|10741.4|10733.4|6
1646858360000|2022-03-09 20:39:20|10744.1|10736.1|10753.8|10745.8|10754|10746.8|10744.1|10736.1|40
1646858370000|2022-03-09 20:39:30|10754|10746|10754.4|10746.4|10756.8|10750.8|10746.9|10738.9|50
1646858380000|2022-03-09 20:39:40|10754.2|10746.2|10756.4|10748.4|10756.4|10748.4|10753.9|10745.9|36
1646858390000|2022-03-09 20:39:50|10756.2|10748.2|10756.6|10748.6|10756.9|10748.9|10752.1|10745.1|41
1646858400000|2022-03-09 20:40:00|10756.1|10748.1|10759.7|10751.7|10762.2|10754.2|10752.1|10744.1|56
1646858410000|2022-03-09 20:40:10|10760.7|10752.7|10763.8|10755.8|10764.1|10756.1|10759.7|10752.7|43
1646858420000|2022-03-09 20:40:20|10764.1|10756.1|10765.3|10757.3|10766.7|10759.4|10761.1|10753.8|71
1646858430000|2022-03-09 20:40:30|10765.1|10761.1|10766.7|10758.7|10767.7|10761.7|10761.9|10753.9|124
1646858440000|2022-03-09 20:40:40|10766.2|10758.2|10766|10758|10766.2|10758.2|10764.9|10756.9|13
1646858450000|2022-03-09 20:40:50|10765.7|10757.7|10785.4|10777.4|10785.4|10777.4|10763.7|10755.7|96
1646858460000|2022-03-09 20:41:00|10784.7|10776.7|10782.4|10774.4|10784.7|10777.5|10781.4|10773.4|24
1646858470000|2022-03-09 20:41:10|10782.9|10774.9|10783.4|10775.4|10783.4|10775.4|10782.4|10774.4|7
1646858480000|2022-03-09 20:41:20|10783.1|10775.1|10768.7|10760.7|10783.1|10775.1|10768.7|10760.7|37
1646858490000|2022-03-09 20:41:30|10768.2|10760.2|10765.7|10757.7|10768.2|10760.2|10761.9|10753.9|21
1646858500000|2022-03-09 20:41:40|10764.4|10756.4|10767.1|10759.1|10767.7|10759.7|10762.8|10754.8|12
1646858510000|2022-03-09 20:41:50|10767.7|10759.7|10769.2|10761.2|10769.2|10764.3|10766.7|10758.7|8
1646858520000|2022-03-09 20:42:00|10769.4|10761.4|10769.4|10761.4|10770|10762|10767.8|10759.8|13
1646858530000|2022-03-09 20:42:10|10769.6|10761.6|10765.4|10757.4|10771|10763|10765.4|10757.4|8
1646858540000|2022-03-09 20:42:20|10765.6|10757.6|10772.1|10764.1|10772.3|10764.3|10763.9|10755.9|20
1646858550000|2022-03-09 20:42:30|10771.8|10763.8|10766.5|10758.5|10771.8|10763.8|10766.5|10758.5|11
1646858560000|2022-03-09 20:42:40|10765.9|10757.9|10760.7|10752.7|10766.6|10758.6|10760.7|10752.7|16
1646858570000|2022-03-09 20:42:50|10761|10753|10763.7|10755.7|10764.2|10756.2|10760.7|10752.7|8
1646858580000|2022-03-09 20:43:00|10764.5|10756.5|10764.3|10756.3|10765.7|10757.7|10764.3|10756.3|2
1646858590000|2022-03-09 20:43:10|10763.1|10755.1|10766.3|10758.3|10766.3|10758.3|10759.3|10751.3|28
1646858600000|2022-03-09 20:43:20|10765.8|10757.8|10756.2|10748.2|10765.8|10757.8|10755.7|10747.8|42
1646858610000|2022-03-09 20:43:30|10757|10749|10758.8|10750.8|10760.4|10752.4|10756.2|10748.2|19
1646858620000|2022-03-09 20:43:40|10758.2|10750.2|10753|10750.2|10758.2|10750.6|10752.9|10744.9|54
1646858630000|2022-03-09 20:43:50|10755.4|10747.4|10744.7|10736.7|10755.4|10747.4|10744.7|10736.7|16
1646858640000|2022-03-09 20:44:00|10743|10735|10734.7|10726.7|10743|10735|10732.6|10724.6|32
1646858650000|2022-03-09 20:44:10|10734.9|10726.9|10743.4|10735.4|10744|10736|10729.6|10723|41
1646858660000|2022-03-09 20:44:20|10744|10736|10743.9|10735.9|10744.9|10736.9|10731.9|10723.9|18
1646858670000|2022-03-09 20:44:30|10743.5|10735.5|10752.4|10744.4|10753.8|10745.8|10742.2|10734.2|51
1646858680000|2022-03-09 20:44:40|10752.1|10744.1|10752.1|10744.1|10752.4|10744.4|10749.9|10741.9|9
1646858690000|2022-03-09 20:44:50|10751.8|10743.8|10756.6|10748.6|10756.6|10748.6|10751.3|10743.3|12
1646858700000|2022-03-09 20:45:00|10756.3|10748.3|10748.9|10740.9|10758.6|10750.6|10747.9|10739.9|20
1646858710000|2022-03-09 20:45:10|10744.3|10740.3|10747.4|10739.4|10750.9|10744.9|10744.3|10738.4|13
1646858720000|2022-03-09 20:45:20|10747.3|10739.3|10739.6|10731.6|10747.3|10739.3|10737.9|10729.9|24
1646858730000|2022-03-09 20:45:30|10740.1|10732.1|10741.9|10733.9|10742.6|10734.6|10736.3|10728.3|13
1646858740000|2022-03-09 20:45:40|10742.4|10734.4|10741.4|10733.4|10743.9|10735.9|10741.2|10733.2|11
1646858750000|2022-03-09 20:45:50|10741.6|10733.6|10744.4|10736.4|10744.4|10736.4|10741.6|10733.6|42
1646858760000|2022-03-09 20:46:00|10744.1|10736.1|10740.7|10732.7|10744.1|10736.1|10740.7|10732.7|11
1646858770000|2022-03-09 20:46:10|10740.2|10732.2|10733|10725|10741.6|10733.6|10732.7|10724.7|42
1646858780000|2022-03-09 20:46:20|10732.7|10724.7|10729.5|10721.5|10733.2|10725.2|10728.2|10720.2|15
1646858790000|2022-03-09 20:46:30|10729.2|10721.2|10726.2|10718.2|10731.7|10723.7|10722.5|10714.5|51
1646858800000|2022-03-09 20:46:40|10726.4|10718.4|10732.2|10724.2|10732.6|10724.6|10726.4|10718.4|26
1646858810000|2022-03-09 20:46:50|10732.4|10724.4|10742.2|10734.2|10742.2|10734.2|10732.2|10724.2|10
1646858820000|2022-03-09 20:47:00|10742|10734|10741.9|10733.9|10744.2|10736.2|10739.7|10731.7|24
1646858830000|2022-03-09 20:47:10|10742.2|10734.2|10742.4|10734.4|10742.4|10734.4|10739.7|10731.7|15
1646858840000|2022-03-09 20:47:20|10742.2|10734.2|10742.4|10734.4|10742.4|10734.4|10742.2|10734.2|2
1646858850000|2022-03-09 20:47:30|10742.7|10734.7|10741.2|10733.2|10742.7|10734.7|10741|10733|8
1646858860000|2022-03-09 20:47:40|10741|10733|10739.2|10731.2|10742.9|10734.9|10738.7|10730.7|11
1646858870000|2022-03-09 20:47:50|10739.4|10731.4|10739.4|10731.4|10739.4|10731.4|10739.4|10731.4|8
1646858880000|2022-03-09 20:48:00|10739.7|10731.7|10736.4|10728.4|10739.7|10731.7|10735.2|10727.2|9
1646858890000|2022-03-09 20:48:10|10735.2|10727.2|10734.2|10726.2|10735.2|10727.2|10733.2|10725.2|1
1646858900000|2022-03-09 20:48:20|10734.8|10726.8|10734.7|10726.7|10736.5|10728.5|10731.8|10725.7|11
1646858910000|2022-03-09 20:48:30|10734.2|10726.2|10731.7|10723.7|10737.2|10729.2|10731.7|10723.7|23
1646858920000|2022-03-09 20:48:40|10731.9|10723.9|10719.2|10711.2|10734|10726|10715.4|10707.4|101
1646858930000|2022-03-09 20:48:50|10719.7|10711.7|10737.9|10729.9|10744.9|10736.9|10719.7|10711.7|184
1646858940000|2022-03-09 20:49:00|10738.2|10730.2|10733|10725|10751.4|10743.4|10730.2|10722.2|146
1646858950000|2022-03-09 20:49:10|10730.3|10722.3|10737.5|10729.5|10743.5|10735.5|10729.2|10721.2|25
1646858960000|2022-03-09 20:49:20|10737.1|10729.1|10745.9|10737.9|10746.4|10738.4|10724.6|10716.6|38
1646858970000|2022-03-09 20:49:30|10746.7|10738.7|10743.2|10735.2|10757.4|10752.5|10741.6|10733.6|72
1646858980000|2022-03-09 20:49:40|10743.5|10735.5|10753.9|10745.9|10755.5|10747.5|10743.5|10735.5|35
1646858990000|2022-03-09 20:49:50|10753.3|10745.3|10747.4|10739.4|10753.3|10745.3|10747.4|10739.4|9
1646859000000|2022-03-09 20:50:00|10747|10739|10742.5|10734.5|10751.2|10743.2|10740.7|10732.7|35
1646859010000|2022-03-09 20:50:10|10744.3|10736.3|10729.3|10721.3|10745.3|10737.3|10728|10720|94
1646859020000|2022-03-09 20:50:20|10727.9|10719.9|10719.6|10711.6|10727.9|10719.9|10717.8|10709.8|17
1646859030000|2022-03-09 20:50:30|10720.3|10712.3|10729.5|10721.5|10729.5|10721.5|10719.8|10711.8|12
1646859040000|2022-03-09 20:50:40|10729.3|10721.3|10730|10722|10730|10722|10726.1|10718.1|5
1646859050000|2022-03-09 20:50:50|10730.2|10722.2|10735|10727|10736.5|10728.5|10730|10722|9
1646859060000|2022-03-09 20:51:00|10734.6|10726.6|10743.3|10735.3|10744.9|10736.9|10734.6|10726.6|26
1646859070000|2022-03-09 20:51:10|10740.8|10732.8|10738|10730|10743.1|10735.1|10738|10730|25
1646859080000|2022-03-09 20:51:20|10737.3|10729.3|10735.7|10727.7|10737.3|10729.3|10733.7|10725.7|11
1646859090000|2022-03-09 20:51:30|10737.2|10729.2|10739|10731|10739.2|10731.2|10737.2|10729.2|5
1646859100000|2022-03-09 20:51:40|10739.2|10731.2|10753.2|10745.2|10753.2|10745.2|10738.4|10730.4|80
1646859110000|2022-03-09 20:51:50|10752.7|10744.7|10759|10751|10760.5|10756.5|10748.2|10741.8|40
1646859120000|2022-03-09 20:52:00|10758|10750|10764.5|10756.5|10765.3|10757.3|10758|10750|87
1646859130000|2022-03-09 20:52:10|10763.9|10761.1|10773.4|10765.4|10773.4|10765.4|10763.9|10756.3|52
1646859140000|2022-03-09 20:52:20|10773.7|10765.7|10780.1|10772.1|10782.6|10777.9|10773.7|10765.7|84
1646859150000|2022-03-09 20:52:30|10780.4|10772.4|10792.9|10784.9|10793.1|10785.1|10777|10769|87
1646859160000|2022-03-09 20:52:40|10791.3|10788.5|10779.3|10771.3|10793.9|10788.5|10775.2|10767.2|89
1646859170000|2022-03-09 20:52:50|10778.4|10770.4|10780.5|10772.5|10781.7|10773.7|10777.5|10769.5|18
1646859180000|2022-03-09 20:53:00|10780|10772|10779.8|10771.8|10782|10774|10779.8|10771.8|12
1646859190000|2022-03-09 20:53:10|10778|10770|10770.5|10762.5|10778|10770|10764.2|10757|62
1646859200000|2022-03-09 20:53:20|10770.3|10762.3|10780.7|10772.7|10782.7|10774.7|10768.1|10760.1|46
1646859210000|2022-03-09 20:53:30|10778.5|10770.5|10778.5|10770.5|10778.7|10774.5|10775|10767|42
1646859220000|2022-03-09 20:53:40|10782.3|10774.3|10773|10765|10784|10776|10773|10765|37
1646859230000|2022-03-09 20:53:50|10772.9|10764.9|10769.2|10761.2|10776.5|10768.5|10768.5|10760.5|36
1646859240000|2022-03-09 20:54:00|10769.5|10761.5|10758.8|10750.8|10769.5|10761.5|10754.3|10746.3|40
1646859250000|2022-03-09 20:54:10|10755.9|10747.9|10767.5|10759.5|10771.7|10763.7|10755.1|10747.1|34
1646859260000|2022-03-09 20:54:20|10766.9|10758.9|10761.7|10753.7|10766.9|10758.9|10761.7|10753.7|5
1646859270000|2022-03-09 20:54:30|10761.5|10753.5|10767|10759|10767|10759.4|10761.5|10753.5|14
1646859280000|2022-03-09 20:54:40|10765.6|10757.6|10754.2|10746.2|10765.6|10757.6|10754.2|10746.2|10
1646859290000|2022-03-09 20:54:50|10754.4|10746.4|10757.8|10749.8|10760.6|10752.6|10753.5|10745.5|11
1646859300000|2022-03-09 20:55:00|10757.5|10749.5|10756.1|10748.1|10757.5|10749.5|10752|10744|13
1646859310000|2022-03-09 20:55:10|10755.8|10747.8|10755.5|10747.5|10755.8|10747.8|10753|10745|6
1646859320000|2022-03-09 20:55:20|10755.3|10747.3|10760.1|10752.1|10762.1|10754.1|10755.3|10747.3|10
1646859330000|2022-03-09 20:55:30|10760.3|10752.3|10765.3|10757.3|10766|10758|10758.8|10750.8|23
1646859340000|2022-03-09 20:55:40|10765.5|10757.5|10766|10758|10766|10758|10764.5|10756.5|9
1646859350000|2022-03-09 20:55:50|10764.6|10761.8|10784.4|10776.4|10786.5|10778.5|10764.6|10759.2|105
1646859360000|2022-03-09 20:56:00|10784.7|10776.7|10774.9|10766.9|10787|10779|10773.5|10765.5|32
1646859370000|2022-03-09 20:56:10|10774.5|10766.5|10770.2|10762.2|10774.7|10766.7|10767.9|10759.9|14
1646859380000|2022-03-09 20:56:20|10768.7|10760.7|10765.7|10757.7|10768.7|10760.7|10763.5|10755.5|7
1646859390000|2022-03-09 20:56:30|10765.9|10757.9|10765.3|10757.3|10765.9|10757.9|10764.7|10756.7|6
1646859400000|2022-03-09 20:56:40|10765.7|10757.7|10766.8|10758.8|10768.2|10760.2|10764.8|10756.8|2
1646859410000|2022-03-09 20:56:50|10767.2|10759.2|10768.5|10760.5|10775.7|10767.7|10766.8|10758.8|24
1646859420000|2022-03-09 20:57:00|10768.8|10760.8|10771.7|10763.7|10771.8|10763.8|10768.8|10760.8|23
1646859430000|2022-03-09 20:57:10|10771.5|10763.5|10776.8|10768.8|10780.1|10772.1|10771.3|10763.3|13
1646859440000|2022-03-09 20:57:20|10777.3|10769.3|10782.3|10774.3|10783|10775|10771.3|10763.3|28
1646859450000|2022-03-09 20:57:30|10782.7|10774.7|10779.2|10771.2|10784.3|10776.3|10770|10762|24
1646859460000|2022-03-09 20:57:40|10780.7|10772.7|10781|10773|10784|10776|10779.3|10771.3|14
1646859470000|2022-03-09 20:57:50|10780.5|10772.5|10783|10775|10783.3|10775.3|10778.8|10770.8|11
1646859480000|2022-03-09 20:58:00|10782.8|10774.8|10784.8|10776.8|10787.3|10779.3|10782.8|10774.8|49
1646859490000|2022-03-09 20:58:10|10785.5|10777.5|10781.5|10773.5|10788|10780|10781.5|10773.5|38
1646859500000|2022-03-09 20:58:20|10780.8|10772.8|10784.3|10776.3|10789.8|10781.8|10780.8|10772.8|55
1646859510000|2022-03-09 20:58:30|10784.5|10776.5|10780.8|10772.8|10785.3|10777.3|10778.5|10770.5|29
1646859520000|2022-03-09 20:58:40|10780.6|10772.6|10783.5|10775.5|10783.5|10775.5|10780.3|10772.3|13
1646859530000|2022-03-09 20:58:50|10783.8|10775.8|10793.2|10785.2|10794.2|10788.2|10783.8|10775.8|130
1646859540000|2022-03-09 20:59:00|10792.7|10784.7|10789.6|10781.6|10792.7|10786.2|10789.3|10781.3|22
1646859550000|2022-03-09 20:59:10|10790.8|10782.8|10789.7|10781.7|10793|10785|10789.7|10781.7|9
1646859560000|2022-03-09 20:59:20|10788.6|10784.6|10792.7|10784.7|10792.7|10784.7|10785.7|10781.2|54
1646859570000|2022-03-09 20:59:30|10792.4|10784.4|10794|10786|10794|10788.4|10790.8|10782.8|40
1646859580000|2022-03-09 20:59:40|10796.3|10788.3|10792.7|10784.7|10798.4|10792.8|10791.6|10784.2|75
1646859590000|2022-03-09 20:59:50|10790.9|10788.1|10790.2|10782.2|10793.8|10788.1|10787.4|10779.4|34
1646859600000|2022-03-09 21:00:00|10789.8|10781.8|10794.7|10786.7|10795|10787|10789.2|10781.2|19
1646859610000|2022-03-09 21:00:10|10795.7|10787.7|10788|10780|10795.7|10787.7|10788|10780|22
1646859620000|2022-03-09 21:00:20|10787|10779|10789.6|10781.6|10789.6|10781.6|10787|10779|13
1646859630000|2022-03-09 21:00:30|10789.8|10781.8|10794.2|10786.2|10796.2|10788.2|10789.5|10781.8|20
1646859640000|2022-03-09 21:00:40|10795.2|10787.2|10796|10788|10796|10788|10788.2|10782.2|19
1646859650000|2022-03-09 21:00:50|10795.5|10787.5|10796|10788|10796|10788|10795.5|10787.5|15
1646859660000|2022-03-09 21:01:00|10795.7|10787.7|10790.2|10782.2|10796|10788|10789.3|10781.3|38
1646859670000|2022-03-09 21:01:10|10789.8|10781.8|10791.7|10783.7|10794.2|10786.2|10789.8|10781.8|28
1646859680000|2022-03-09 21:01:20|10791.8|10783.8|10793.2|10785.2|10793.7|10785.7|10791.2|10783.2|11
1646859690000|2022-03-09 21:01:30|10793.8|10785.8|10793.3|10785.3|10794.5|10786.5|10792.8|10784.8|8
1646859700000|2022-03-09 21:01:40|10791.5|10783.5|10795.8|10787.8|10796.5|10788.5|10787.8|10781.3|76
1646859710000|2022-03-09 21:01:50|10796.2|10788.2|10806.7|10798.7|10809.6|10801.6|10792.9|10784.9|95
1646859720000|2022-03-09 21:02:00|10806.3|10798.3|10805.5|10797.5|10806.3|10798.3|10802|10794|12
1646859730000|2022-03-09 21:02:10|10805.3|10797.3|10806.5|10798.5|10806.7|10800.2|10804.2|10797.3|14
1646859740000|2022-03-09 21:02:20|10806.7|10798.7|10806.7|10798.7|10806.7|10798.7|10806.7|10798.7|3
1646859750000|2022-03-09 21:02:30|10806.5|10798.5|10806.7|10798.7|10807|10799|10805.2|10797.2|9
1646859760000|2022-03-09 21:02:40|10807|10799|10808.9|10800.9|10809.7|10802.9|10806.9|10799|25
1646859770000|2022-03-09 21:02:50|10807.5|10799.5|10806.7|10798.7|10808.7|10801.8|10805.8|10798.7|12
1646859780000|2022-03-09 21:03:00|10804.7|10796.7|10808.3|10800.3|10808.4|10800.4|10804.7|10796.7|40
1646859790000|2022-03-09 21:03:10|10809.1|10801.1|10807.6|10799.6|10809.8|10801.8|10805.6|10797.6|15
1646859800000|2022-03-09 21:03:20|10807.4|10799.4|10809.4|10801.4|10809.6|10801.6|10807.4|10799.4|1
1646859810000|2022-03-09 21:03:30|10808.6|10800.6|10808.5|10800.5|10809.5|10801.5|10806.4|10798.4|13
1646859820000|2022-03-09 21:03:40|10808.2|10800.2|10802.4|10794.4|10808.2|10800.2|10802.4|10794.4|18
1646859830000|2022-03-09 21:03:50|10802.8|10794.8|10799.2|10791.2|10803.7|10795.7|10796.9|10788.9|26
1646859840000|2022-03-09 21:04:00|10799.9|10791.9|10800.4|10792.4|10800.4|10792.4|10799.9|10791.9|5
1646859850000|2022-03-09 21:04:10|10800.7|10792.7|10802.7|10794.7|10802.7|10794.7|10800.7|10792.7|9
1646859860000|2022-03-09 21:04:20|10802.2|10794.2|10801.5|10793.5|10802.5|10794.5|10800.5|10792.5|9
1646859870000|2022-03-09 21:04:30|10801|10793|10800.4|10792.4|10801|10793|10800.4|10792.4|1
1646859880000|2022-03-09 21:04:40|10800.5|10792.5|10800|10792|10801.5|10793.5|10799.7|10791.7|6
1646859890000|2022-03-09 21:04:50|10800.2|10792.2|10800.5|10792.5|10801|10793|10800.2|10792.2|3
1646859900000|2022-03-09 21:05:00|10799|10791|10798|10790|10799|10791|10798|10790|9
1646859910000|2022-03-09 21:05:10|10797.8|10789.8|10795|10787|10797.8|10789.8|10795|10787|3
1646859920000|2022-03-09 21:05:20|10794.8|10786.8|10777.3|10769.3|10794.8|10786.8|10776.1|10768.1|90
1646859930000|2022-03-09 21:05:30|10778.3|10770.3|10776.9|10768.9|10782.8|10774.8|10776.9|10768.9|15
1646859940000|2022-03-09 21:05:40|10777.1|10769.1|10781.1|10773.1|10781.1|10773.1|10775.5|10767.8|15
1646859950000|2022-03-09 21:05:50|10780.9|10772.9|10782.6|10774.6|10782.6|10774.6|10775.9|10771.3|8
1646859960000|2022-03-09 21:06:00|10782.1|10774.1|10780.1|10772.1|10782.3|10774.3|10779.6|10771.6|0
1646859970000|2022-03-09 21:06:10|10779|10771|10778.5|10770.5|10779.5|10771.5|10777.3|10769.3|29
1646859980000|2022-03-09 21:06:20|10778.3|10770.3|10779.1|10771.1|10779.1|10771.1|10778.3|10770.3|1
1646859990000|2022-03-09 21:06:30|10779.9|10771.9|10779.1|10771.1|10779.9|10771.9|10777.6|10769.6|7
1646860000000|2022-03-09 21:06:40|10779.3|10771.3|10779.6|10771.6|10779.6|10771.6|10778.1|10770.1|8
1646860010000|2022-03-09 21:06:50|10785.7|10777.7|10787.2|10779.2|10788.3|10780.3|10784.8|10776.8|9
1646860020000|2022-03-09 21:07:00|10785.9|10777.9|10786.6|10778.6|10787.9|10779.9|10785.6|10777.6|7
1646860030000|2022-03-09 21:07:10|10786.4|10778.4|10791.4|10783.4|10791.9|10785.4|10786.4|10778.4|16
1646860040000|2022-03-09 21:07:20|10785.5|10782.7|10790.8|10782.8|10791.4|10783.4|10785.5|10780.1|4
1646860050000|2022-03-09 21:07:30|10789.3|10781.3|10789.4|10781.4|10789.4|10781.4|10789.3|10781.3|4
1646860060000|2022-03-09 21:07:40|10790.3|10782.3|10790.4|10782.4|10790.8|10782.8|10790.1|10782.1|1
1646860070000|2022-03-09 21:07:50|10789.2|10781.2|10785.9|10777.9|10789.2|10781.6|10784.4|10776.7|5
1646860080000|2022-03-09 21:08:00|10785.4|10777.4|10785.6|10777.6|10786.4|10778.4|10785.4|10777.4|0
1646860090000|2022-03-09 21:08:10|10786.1|10778.1|10790.7|10782.7|10791.9|10783.9|10785.6|10777.6|5
1646860100000|2022-03-09 21:08:20|10791.1|10783.1|10791.7|10783.7|10792.2|10784.2|10790.7|10782.7|3
1646860110000|2022-03-09 21:08:30|10792.2|10784.2|10791.6|10783.6|10792.2|10784.2|10791.6|10783.6|5
1646860120000|2022-03-09 21:08:40|10791.1|10783.1|10791.3|10783.3|10792.1|10784.1|10791.1|10783.1|2
1646860130000|2022-03-09 21:08:50|10791.8|10783.8|10792.1|10784.1|10792.1|10784.1|10791.8|10783.8|3
1646860140000|2022-03-09 21:09:00|10792.9|10784.9|10793.6|10785.6|10793.9|10785.9|10791.8|10783.8|7
1646860150000|2022-03-09 21:09:10|10794.4|10786.4|10794.4|10786.4|10794.4|10786.4|10794.1|10786.1|0
1646860160000|2022-03-09 21:09:20|10792.8|10788.8|10793.4|10785.4|10794.8|10788.8|10792.8|10785.1|1
1646860170000|2022-03-09 21:09:30|10793.1|10785.1|10792.8|10784.8|10793.1|10785.1|10792.8|10784.8|0
1646860180000|2022-03-09 21:09:40|10793.1|10789.1|10794.4|10786.4|10794.4|10789.1|10793.1|10785.6|10
1646860190000|2022-03-09 21:09:50|10794.6|10786.6|10793.4|10785.4|10794.6|10786.6|10793.4|10785.4|0
1646860200000|2022-03-09 21:10:00|10793.2|10785.2|10792.1|10784.1|10793.6|10786.4|10790.4|10784.1|8
1646860210000|2022-03-09 21:10:10|10790.9|10782.9|10796.4|10788.4|10797.1|10790.8|10790.7|10782.7|37
1646860220000|2022-03-09 21:10:20|10796.8|10788.8|10797.4|10789.4|10797.4|10789.4|10795.9|10787.9|4
1646860230000|2022-03-09 21:10:30|10797.6|10789.6|10798.9|10790.9|10799.7|10791.7|10797.6|10789.6|14
1646860240000|2022-03-09 21:10:40|10798.6|10790.6|10799.3|10791.3|10799.6|10791.6|10798.6|10790.6|4
1646860250000|2022-03-09 21:10:50|10799.1|10791.1|10798.4|10790.4|10799.1|10791.1|10798.4|10790.4|6
1646860260000|2022-03-09 21:11:00|10798.8|10790.8|10801.4|10793.4|10801.6|10794.4|10798.4|10790.7|16
1646860270000|2022-03-09 21:11:10|10801.1|10793.1|10800.6|10792.6|10802.1|10795.4|10799.4|10792.6|4
1646860280000|2022-03-09 21:11:20|10801.1|10793.1|10799.8|10791.8|10801.1|10794|10796.8|10791.8|0
1646860290000|2022-03-09 21:11:30|10800.8|10792.8|10800.3|10792.3|10800.8|10792.8|10800.3|10792.3|2
1646860300000|2022-03-09 21:11:40|10800.6|10792.6|10800.8|10792.8|10800.8|10792.8|10798.9|10790.9|2
1646860310000|2022-03-09 21:11:50|10800.9|10792.9|10800.9|10792.9|10800.9|10792.9|10800.3|10792.3|3
1646860320000|2022-03-09 21:12:00|10800.8|10792.8|10803.3|10795.3|10803.3|10797.5|10800.4|10792.4|26
1646860330000|2022-03-09 21:12:10|||||||||4
1646860340000|2022-03-09 21:12:20|10802.6|10794.6|10801.4|10793.4|10802.6|10794.6|10801.1|10793.1|7
1646860350000|2022-03-09 21:12:30|10801.1|10793.1|10800.9|10792.9|10801.9|10793.9|10800.9|10792.9|2
1646860360000|2022-03-09 21:12:40|10800.7|10792.7|10800.9|10792.9|10801.6|10793.6|10800.7|10792.7|5
1646860380000|2022-03-09 21:13:00|10801.1|10793.1|10801.1|10793.1|10801.1|10793.1|10801.1|10793.1|2
1646860390000|2022-03-09 21:13:10|10801.4|10793.4|10801.4|10793.4|10801.4|10793.4|10801.4|10793.4|0
1646860400000|2022-03-09 21:13:20|10800.9|10792.9|10801.7|10793.7|10801.7|10793.7|10800.9|10792.9|1
1646860410000|2022-03-09 21:13:30|10799.9|10797.1|10802.9|10794.9|10805.2|10797.7|10799.9|10794.9|27
1646860420000|2022-03-09 21:13:40|10805.2|10797.2|10804.9|10796.9|10805.4|10797.4|10804.9|10796.9|34
1646860430000|2022-03-09 21:13:50|10804.6|10796.6|10803.7|10795.7|10804.6|10796.6|10803.7|10795.7|24
1646860440000|2022-03-09 21:14:00|10803.1|10795.1|10793.8|10785.8|10804.1|10796.1|10793.8|10785.8|28
1646860450000|2022-03-09 21:14:10|10793.7|10785.7|10793.6|10785.6|10794.2|10787.8|10791.8|10785.1|22
1646860460000|2022-03-09 21:14:20|10793.9|10785.9|10810.4|10802.4|10810.6|10804.7|10793.7|10785.7|169
1646860470000|2022-03-09 21:14:30|10811.1|10803.1|10812.6|10804.6|10812.6|10804.6|10811.1|10803.1|1
1646860480000|2022-03-09 21:14:40|10811.8|10803.8|10811.4|10803.4|10812.6|10804.6|10811.4|10803.4|7
1646860490000|2022-03-09 21:14:50|10811.2|10803.2|10810.7|10802.7|10811.5|10803.5|10810.4|10802.4|0
1646860500000|2022-03-09 21:15:00|10811.2|10803.2|10814.2|10806.2|10814.2|10807.7|10810|10802.2|18
1646860510000|2022-03-09 21:15:10|10811.8|10809|10814.4|10806.4|10816.1|10810.1|10811.8|10806.4|16
1646860520000|2022-03-09 21:15:20|10814.2|10806.2|10814|10806|10814.4|10806.4|10813.6|10805.6|2
1646860530000|2022-03-09 21:15:30|10811.1|10808.3|10813.7|10805.7|10816.6|10809.4|10811.1|10805.5|17
1646860540000|2022-03-09 21:15:40|10813.9|10805.9|10813.9|10805.9|10813.9|10805.9|10813.9|10805.9|2
1646860550000|2022-03-09 21:15:50|10814.2|10806.2|10815.9|10807.9|10815.9|10810|10814|10806.2|8
1646860560000|2022-03-09 21:16:00|10815.5|10807.5|10814.9|10806.9|10815.9|10810.3|10813.1|10806.7|18
1646860570000|2022-03-09 21:16:10|10814.5|10806.5|10814.2|10806.2|10814.7|10806.7|10813.7|10805.7|1
1646860580000|2022-03-09 21:16:20|10813.9|10805.9|10812.4|10804.4|10813.9|10805.9|10810.7|10802.7|12
1646860590000|2022-03-09 21:16:30|10812.5|10804.5|10810.2|10802.2|10812.5|10804.5|10810.2|10802.2|7
1646860600000|2022-03-09 21:16:40|10809.4|10801.4|10809.4|10801.4|10809.4|10801.4|10809.4|10801.4|1
1646860610000|2022-03-09 21:16:50|10810.2|10802.2|10810.5|10802.5|10810.7|10807|10809.8|10802.2|7
1646860620000|2022-03-09 21:17:00|10809.9|10801.9|10809.6|10801.6|10809.9|10801.9|10809.6|10801.6|1
1646860630000|2022-03-09 21:17:10|10806.8|10804|10804.5|10796.5|10809.4|10804|10804.5|10796.5|23
1646860640000|2022-03-09 21:17:20|10801.8|10799|10804.9|10796.9|10804.9|10799.6|10801.8|10796.9|3
1646860650000|2022-03-09 21:17:30|10804.5|10796.5|10805.6|10797.6|10805.6|10797.6|10804.5|10796.5|1
1646860660000|2022-03-09 21:17:40|10805.2|10797.2|10804.9|10796.9|10805.2|10797.2|10804.9|10796.9|2
1646860670000|2022-03-09 21:17:50|10804.5|10796.5|10804.9|10796.9|10804.9|10796.9|10804.5|10796.5|15
1646860680000|2022-03-09 21:18:00|10804.7|10796.7|10805.4|10797.4|10805.4|10797.4|10804.7|10796.7|1
1646860690000|2022-03-09 21:18:10|10805.9|10797.9|10807.2|10799.2|10807.2|10799.7|10803.7|10797.9|3
1646860700000|2022-03-09 21:18:20|10807.5|10799.5|10807.5|10799.5|10807.5|10799.5|10806.5|10798.5|0
1646860710000|2022-03-09 21:18:30|10807.3|10799.3|10806.5|10798.5|10807.5|10800.3|10803.1|10797.2|2
1646860720000|2022-03-09 21:18:40|10806.9|10798.9|10804.9|10796.9|10807.5|10799.5|10804.4|10796.4|5
1646860730000|2022-03-09 21:18:50|10804.5|10796.5|10804.1|10796.1|10806.1|10798.1|10804.1|10796.1|8
1646860750000|2022-03-09 21:19:10|10803.9|10795.9|10806.1|10798.1|10807.2|10799.2|10803.4|10795.4|10
1646860760000|2022-03-09 21:19:20|10804.9|10796.9|10805.9|10797.9|10805.9|10799.7|10803.7|10796.4|3
1646860770000|2022-03-09 21:19:30|10805.5|10797.5|10806.7|10798.7|10807.2|10799.2|10804|10796|12
1646860780000|2022-03-09 21:19:40|10806.4|10798.4|10806.4|10798.4|10806.4|10798.4|10806.4|10798.4|0
1646860790000|2022-03-09 21:19:50|10806|10798|10805.9|10797.9|10806.7|10798.7|10805.2|10797.2|1
1646860800000|2022-03-09 21:20:00|10807.2|10799.2|10807.2|10799.2|10807.7|10799.7|10806.5|10798.5|2
1646860810000|2022-03-09 21:20:10|10807.4|10799.4|10805.9|10797.9|10808.3|10800.3|10805.9|10797.9|8
1646860820000|2022-03-09 21:20:20|10805.7|10797.7|10806.5|10798.5|10807|10799|10804.2|10796.2|2
1646860830000|2022-03-09 21:20:30|10806.4|10798.4|10811.5|10803.5|10811.5|10803.5|10806|10798|3
1646860840000|2022-03-09 21:20:40|10811.9|10803.9|10814|10806|10814|10806|10811.9|10803.9|0
1646860850000|2022-03-09 21:20:50|10814.4|10806.4|10814.7|10806.7|10814.7|10806.7|10814.4|10806.4|2
1646860860000|2022-03-09 21:21:00|10814.9|10806.9|10814.9|10806.9|10814.9|10806.9|10814.9|10806.9|0
1646860870000|2022-03-09 21:21:10|10815.5|10807.5|10821.5|10813.5|10821.7|10813.7|10815.1|10807.2|58
1646860880000|2022-03-09 21:21:20|10820.9|10812.9|10824.2|10816.2|10824.8|10816.8|10820.5|10812.5|8
1646860890000|2022-03-09 21:21:30|10823.9|10815.9|10823.9|10815.9|10823.9|10815.9|10823.9|10815.9|1
1646860900000|2022-03-09 21:21:40|10823.5|10815.5|10824.9|10816.9|10826.2|10818.2|10823.5|10815.5|4
1646860910000|2022-03-09 21:21:50|10825.2|10817.2|10825.4|10817.4|10825.5|10817.5|10824.9|10816.9|2
1646860920000|2022-03-09 21:22:00|10825.7|10817.7|10828|10820|10828.5|10820.5|10825.7|10817.7|9
1646860930000|2022-03-09 21:22:10|10828.3|10820.3|10831|10823|10831|10823|10827|10820.3|6
1646860940000|2022-03-09 21:22:20|10830.3|10826.3|10832.5|10824.5|10832.9|10826.3|10830.3|10823.7|12
1646860950000|2022-03-09 21:22:30|10827.8|10825|10831.9|10823.9|10833.9|10825.9|10827.8|10823.9|15
1646860960000|2022-03-09 21:22:40|10831.7|10823.7|10831.9|10823.9|10832.9|10824.9|10831.7|10823.7|4
1646860970000|2022-03-09 21:22:50|10831.7|10823.7|10830.7|10822.7|10831.7|10823.7|10830.7|10822.7|14
1646860980000|2022-03-09 21:23:00|10830.9|10822.9|10830.7|10822.7|10831|10823|10830.3|10822.3|11
1646860990000|2022-03-09 21:23:10|10830.5|10822.5|10824.8|10816.8|10830.5|10822.5|10822.3|10814.3|11
1646861000000|2022-03-09 21:23:20|10825.5|10817.5|10826.5|10818.5|10827.2|10819.2|10825.5|10817.5|0
1646861010000|2022-03-09 21:23:30|10827.3|10819.3|10823.8|10815.8|10827.3|10820.5|10820.9|10814.8|12
1646861020000|2022-03-09 21:23:40|10823.5|10815.5|10826.3|10818.3|10826.3|10818.3|10822.8|10814.8|7
1646861030000|2022-03-09 21:23:50|10826.5|10818.5|10826.3|10818.3|10826.8|10818.8|10826.3|10818.3|0
1646861040000|2022-03-09 21:24:00|10826.5|10818.5|10826.5|10818.5|10826.8|10818.8|10823.8|10815.8|12
1646861050000|2022-03-09 21:24:10|10826.7|10818.7|10825.5|10817.5|10830|10822|10825.5|10817.5|12
1646861060000|2022-03-09 21:24:20|10825.7|10817.7|10827.8|10819.8|10828|10820|10825.7|10817.7|7
1646861070000|2022-03-09 21:24:30|10827.5|10819.5|10830.3|10822.3|10830.3|10822.3|10827.5|10819.5|5
1646861080000|2022-03-09 21:24:40|10830.5|10822.5|10833.5|10825.5|10834.5|10826.5|10830.5|10822.5|12
1646861090000|2022-03-09 21:24:50|10833.2|10825.2|10839.9|10831.9|10840.9|10832.9|10832.2|10824.2|15
1646861100000|2022-03-09 21:25:00|10840.7|10832.7|10840.5|10832.5|10842.2|10835.8|10839.8|10832.5|17
1646861110000|2022-03-09 21:25:10|10841.4|10833.4|10829.2|10821.2|10841.9|10833.9|10827.7|10821.2|38
1646861120000|2022-03-09 21:25:20|10827|10823|10833.5|10825.5|10835.3|10827.3|10826.7|10821.9|14
1646861130000|2022-03-09 21:25:30|10833.2|10825.2|10835.5|10827.5|10835.5|10829.3|10832.7|10824.7|4
1646861140000|2022-03-09 21:25:40|10834.2|10826.2|10832.7|10828.7|10835.1|10828.7|10832.7|10824.7|8
1646861150000|2022-03-09 21:25:50|10833.2|10825.2|10829.7|10821.7|10833.2|10826.6|10829.7|10821.7|12
1646861160000|2022-03-09 21:26:00|10827.8|10819.8|10816.1|10808.1|10827.8|10819.8|10816.1|10808.1|40
1646861170000|2022-03-09 21:26:10|10816.5|10808.5|10820.6|10812.6|10820.6|10812.6|10816.5|10808.5|5
1646861180000|2022-03-09 21:26:20|10820.5|10812.5|10819|10811|10820.5|10812.5|10818.3|10810.3|1
1646861190000|2022-03-09 21:26:30|10820|10812|10820.8|10812.8|10822.3|10816.3|10820|10812|17
1646861200000|2022-03-09 21:26:40|10819.7|10811.7|10818.6|10810.6|10820|10812|10818.1|10810.1|19
1646861210000|2022-03-09 21:26:50|10819.5|10811.5|10816.8|10808.8|10819.5|10811.5|10816.6|10808.6|3
1646861220000|2022-03-09 21:27:00|10817.1|10809.1|10815.5|10807.5|10817.1|10809.1|10815|10807|4
1646861230000|2022-03-09 21:27:10|10815.6|10807.6|10815.9|10807.9|10816|10808|10815.6|10807.6|0
1646861240000|2022-03-09 21:27:20|10809.3|10801.3|10810.1|10802.1|10810.8|10802.8|10809.3|10801.3|46
1646861250000|2022-03-09 21:27:30|10809.8|10801.8|10809.8|10801.8|10810.1|10802.1|10808.6|10800.6|3
1646861260000|2022-03-09 21:27:40|10809.6|10801.6|10806.9|10798.9|10809.6|10801.6|10806.9|10798.9|5
1646861270000|2022-03-09 21:27:50|10807.1|10799.1|10806.9|10798.9|10807.4|10800.1|10802.9|10797.1|21
1646861280000|2022-03-09 21:28:00|10806.6|10798.6|10805.8|10797.8|10806.6|10798.6|10805.8|10797.8|2
1646861290000|2022-03-09 21:28:10|10804.9|10796.9|10803.9|10795.9|10805.3|10797.3|10803.9|10795.9|3
1646861300000|2022-03-09 21:28:20|10804.3|10796.3|10801.4|10793.4|10804.8|10796.8|10800.9|10792.9|12
1646861310000|2022-03-09 21:28:30|10801.7|10793.7|10802.1|10794.1|10803.1|10795.1|10801.7|10793.7|2
1646861320000|2022-03-09 21:28:40|10802.4|10794.4|10803.8|10795.8|10803.8|10795.8|10802.4|10794.4|16
1646861330000|2022-03-09 21:28:50|10804.7|10796.7|10803.8|10795.8|10806.6|10798.6|10803.6|10795.6|10
1646861340000|2022-03-09 21:29:00|10803.3|10795.3|10798.3|10790.3|10803.3|10796|10798.3|10790.3|2
1646861350000|2022-03-09 21:29:10|10798.4|10790.4|10800.3|10792.3|10804.3|10796.3|10798.4|10790.4|17
1646861360000|2022-03-09 21:29:20|10800.4|10792.4|10801.1|10793.1|10803.1|10795.1|10800.1|10792.1|5
1646861370000|2022-03-09 21:29:30|10802.1|10794.1|10804.1|10796.1|10804.1|10796.1|10802.1|10794.1|1
1646861380000|2022-03-09 21:29:40|10803.6|10795.6|10807.2|10799.2|10807.2|10799.2|10803.6|10795.6|8
1646861390000|2022-03-09 21:29:50|10807.1|10799.1|10808.2|10800.2|10808.2|10800.2|10805.9|10797.9|4
1646861400000|2022-03-09 21:30:00|10808.6|10800.6|10808.4|10800.4|10809.1|10801.1|10803.6|10798|11
1646861410000|2022-03-09 21:30:10|10807.9|10799.9|10802.4|10794.4|10807.9|10799.9|10802.4|10794.4|5
1646861420000|2022-03-09 21:30:20|10803.9|10795.9|10800.7|10792.7|10803.9|10795.9|10798.4|10790.4|25
1646861430000|2022-03-09 21:30:30|10800.6|10792.6|10798.2|10790.2|10800.6|10792.6|10798.2|10790.2|7
1646861440000|2022-03-09 21:30:40|10797.9|10789.9|10798.1|10790.1|10799.7|10791.7|10797.2|10789.2|10
1646861450000|2022-03-09 21:30:50|10798.6|10790.6|10798.1|10790.1|10799.2|10791.2|10798.1|10790.1|7
1646861460000|2022-03-09 21:31:00|10797.7|10789.7|10796.2|10788.2|10797.7|10789.7|10795.9|10787.9|9
1646861470000|2022-03-09 21:31:10|10795.4|10787.4|10795.6|10787.6|10795.6|10787.6|10795.4|10787.4|7
1646861480000|2022-03-09 21:31:20|10795.2|10787.2|10794.7|10786.7|10795.2|10787.2|10794.7|10786.7|5
1646861490000|2022-03-09 21:31:30|10794.6|10786.6|10795.6|10787.6|10797.7|10789.7|10794.6|10786.6|16
1646861500000|2022-03-09 21:31:40|10795.4|10787.4|10795.9|10787.9|10795.9|10787.9|10793.9|10785.9|9
1646861510000|2022-03-09 21:31:50|10796|10788|10793.9|10785.9|10796|10788|10790.2|10782.2|51
1646861520000|2022-03-09 21:32:00|10794.1|10786.1|10794.7|10786.7|10795.1|10787.1|10794.1|10786.1|4
1646861530000|2022-03-09 21:32:10|10793.3|10785.3|10795.2|10787.2|10795.6|10787.6|10792.7|10784.7|10
1646861540000|2022-03-09 21:32:20|10795.5|10787.5|10800.8|10792.8|10801|10793|10795.5|10787.5|5
1646861550000|2022-03-09 21:32:30|10801.3|10793.3|10795.7|10787.7|10801.7|10793.7|10790.2|10784.2|69
1646861560000|2022-03-09 21:32:40|10796.2|10788.2|10798|10790|10798.2|10790.2|10796.2|10788.2|15
1646861570000|2022-03-09 21:32:50|10797.7|10789.7|10798.1|10790.1|10798.1|10790.1|10797.6|10789.6|0
1646861580000|2022-03-09 21:33:00|10798|10790|10797.7|10789.7|10798.6|10790.6|10797.2|10789.2|11
1646861590000|2022-03-09 21:33:10|10797.5|10789.5|10795.5|10787.5|10797.7|10789.7|10795.5|10787.5|7
1646861600000|2022-03-09 21:33:20|10795.2|10787.2|10791.9|10789.1|10795.2|10789.1|10791.6|10786.7|1
1646861610000|2022-03-09 21:33:30|10791.6|10788.8|10793|10785|10793.2|10788.8|10791.6|10784|8
1646861620000|2022-03-09 21:33:40|10792.8|10784.8|10791.3|10783.3|10793|10785|10791.3|10783.3|9
1646861630000|2022-03-09 21:33:50|10791|10783|10791|10783|10791.3|10783.3|10791|10783|1
1646861640000|2022-03-09 21:34:00|10792.2|10784.2|10792.8|10784.8|10793.1|10785.1|10791.7|10783.7|2
1646861650000|2022-03-09 21:34:10|10792.6|10784.6|10794.1|10786.1|10794.1|10786.1|10792.6|10784.6|25
1646861660000|2022-03-09 21:34:20|10793.8|10785.8|10794.9|10786.9|10794.9|10788.9|10789.1|10784.5|21
1646861670000|2022-03-09 21:34:30|10793.8|10785.8|10793.8|10785.8|10795.3|10787.3|10793.3|10785.3|10
1646861680000|2022-03-09 21:34:40|10793.6|10785.6|10794|10786|10795.6|10789.7|10792.5|10784.5|27
1646861690000|2022-03-09 21:34:50|10793.6|10785.6|10794.3|10786.3|10794.8|10786.8|10793.6|10785.6|6
1646861700000|2022-03-09 21:35:00|10794.1|10786.1|10794.8|10786.8|10795.1|10787.1|10794.1|10786.1|3
1646861710000|2022-03-09 21:35:10|10795.5|10787.5|10796.5|10788.5|10796.5|10788.5|10795|10787|1
1646861720000|2022-03-09 21:35:20|10796.6|10788.6|10796.5|10788.5|10801.8|10793.8|10796.5|10788.5|8
1646861730000|2022-03-09 21:35:30|10796.8|10788.8|10798.8|10790.8|10798.8|10790.8|10795.3|10787.3|5
1646861740000|2022-03-09 21:35:40|10798.3|10790.3|10797.8|10789.8|10798.3|10790.3|10797.8|10789.8|3
1646861750000|2022-03-09 21:35:50|10797.4|10789.4|10796.8|10788.8|10797.4|10789.4|10796.3|10788.3|2
1646861760000|2022-03-09 21:36:00|10796.6|10788.6|10794.6|10786.6|10796.6|10788.6|10789.1|10782.1|42
1646861770000|2022-03-09 21:36:10|10794.1|10786.1|10793.4|10785.4|10794.8|10786.8|10792.3|10784.3|2
1646861780000|2022-03-09 21:36:20|10793.3|10785.3|10794.6|10786.6|10794.6|10786.6|10793|10785|2
1646861790000|2022-03-09 21:36:30|10794.1|10786.1|10793.3|10785.3|10794.1|10786.1|10790.6|10782.6|6
1646861800000|2022-03-09 21:36:40|10792.7|10784.7|10792.3|10784.3|10793.8|10785.8|10791.9|10783.9|2
1646861810000|2022-03-09 21:36:50|10791.9|10783.9|10795.4|10787.4|10795.6|10787.6|10791.9|10783.9|2
1646861820000|2022-03-09 21:37:00|10795.1|10787.1|10795.1|10787.1|10795.8|10787.8|10794.6|10786.6|4
1646861830000|2022-03-09 21:37:10|10795.3|10787.3|10791.2|10783.2|10795.3|10787.3|10791.2|10783.2|2
1646861840000|2022-03-09 21:37:20|10791|10783|10790.3|10782.3|10791.1|10783.1|10790.3|10782.3|4
1646861850000|2022-03-09 21:37:30|10790.6|10782.6|10790.6|10782.6|10790.6|10782.6|10790.6|10782.6|1
1646861860000|2022-03-09 21:37:40|10790.3|10782.3|10792.9|10784.9|10793.1|10785.1|10790.3|10782.3|2
1646861870000|2022-03-09 21:37:50|10793.1|10785.1|10793.1|10785.1|10794.1|10786.1|10793.1|10785.1|5
1646861880000|2022-03-09 21:38:00|10793.3|10785.3|10792.6|10784.6|10793.8|10785.8|10792.6|10784.6|5
1646861890000|2022-03-09 21:38:10|10792.8|10784.8|10791.6|10783.6|10792.8|10784.8|10791.6|10783.6|1
1646861900000|2022-03-09 21:38:20|10791.5|10783.5|10781.8|10773.8|10791.5|10784.4|10780.8|10772.8|42
1646861910000|2022-03-09 21:38:30|10781.6|10773.6|10778|10770|10781.6|10773.6|10778|10770|4
1646861920000|2022-03-09 21:38:40|10778.5|10770.5|10763.8|10755.8|10779|10771|10759.7|10753.4|60
1646861930000|2022-03-09 21:38:50|10766|10758|10762.3|10754.3|10766.3|10758.3|10762.3|10754.3|4
1646861940000|2022-03-09 21:39:00|10762.5|10754.5|10763.1|10755.1|10764.5|10759.1|10758.4|10751.9|20
1646861950000|2022-03-09 21:39:10|10762.8|10754.8|10761.3|10753.3|10764.3|10756.3|10761.3|10753.3|13
1646861960000|2022-03-09 21:39:20|10759.8|10755.8|10764.5|10756.5|10766.5|10758.5|10759.3|10755.3|7
1646861970000|2022-03-09 21:39:30|10765.6|10757.6|10767.6|10759.6|10767.6|10759.6|10765.6|10757.6|14
1646861980000|2022-03-09 21:39:40|10765.4|10757.4|10766.6|10758.6|10766.6|10758.6|10760.8|10752.8|34
1646861990000|2022-03-09 21:39:50|10766.3|10758.3|10765.8|10757.8|10766.3|10758.3|10765.8|10757.8|3
1646862000000|2022-03-09 21:40:00|10766.3|10758.3|10779.6|10771.6|10779.8|10771.8|10766.3|10758.3|15
1646862010000|2022-03-09 21:40:10|10774.6|10766.6|10776.6|10768.6|10778.6|10770.6|10772.6|10764.6|9
1646862020000|2022-03-09 21:40:20|10777.1|10769.1|10783.6|10775.6|10784.4|10776.4|10776.6|10768.6|9
1646862030000|2022-03-09 21:40:30|10783.9|10775.9|10787.1|10779.1|10788.8|10780.8|10783.9|10775.9|5
1646862040000|2022-03-09 21:40:40|10787.3|10779.3|10784.3|10776.3|10789.6|10781.6|10783.6|10775.6|10
1646862050000|2022-03-09 21:40:50|10781.7|10777.7|10782.6|10774.6|10782.6|10777.7|10780.8|10774.6|13
1646862060000|2022-03-09 21:41:00|10785.4|10777.4|10779.9|10771.9|10786.3|10778.3|10777.8|10771.9|31
1646862070000|2022-03-09 21:41:10|10779.2|10771.2|10779.1|10771.1|10785.4|10777.4|10777.3|10769.3|28
1646862080000|2022-03-09 21:41:20|10779.4|10771.4|10779.1|10771.1|10779.8|10771.8|10778.9|10770.9|0
1646862090000|2022-03-09 21:41:30|10778.9|10770.9|10777.6|10769.6|10778.9|10770.9|10773.5|10765.5|7
1646862100000|2022-03-09 21:41:40|10776.8|10768.8|10776.3|10768.3|10777.1|10769.1|10776.3|10768.3|2
1646862110000|2022-03-09 21:41:50|10781.7|10773.7|10781.2|10773.2|10781.8|10773.8|10780.9|10772.9|9
1646862120000|2022-03-09 21:42:00|10781.6|10773.6|10776.1|10768.1|10782.7|10774.7|10776.1|10768.1|3
1646862130000|2022-03-09 21:42:10|10776.3|10768.3|10773.7|10765.7|10778|10770|10772.9|10764.9|9
1646862140000|2022-03-09 21:42:20|10773.9|10765.9|10778.2|10770.2|10778.2|10770.2|10773.9|10765.9|9
1646862150000|2022-03-09 21:42:30|10777.3|10769.3|10777.7|10769.7|10777.9|10770.7|10773.1|10765.1|14
1646862160000|2022-03-09 21:42:40|10777.4|10769.4|10783.6|10775.6|10783.6|10776.4|10777.4|10769.4|48
1646862170000|2022-03-09 21:42:50|10784.4|10776.4|10793.6|10785.6|10793.6|10785.6|10784.4|10776.4|17
1646862180000|2022-03-09 21:43:00|10793.2|10785.2|10784.1|10776.1|10793.2|10785.2|10782.9|10774.9|7
1646862190000|2022-03-09 21:43:10|10784.7|10776.7|10789.8|10781.8|10789.9|10781.9|10783.3|10775.3|1
1646862200000|2022-03-09 21:43:20|10789.6|10781.6|10786.1|10778.1|10789.8|10781.8|10786.1|10778.1|2
1646862210000|2022-03-09 21:43:30|10784.2|10776.2|10784.6|10776.6|10784.6|10776.6|10783.1|10775.1|4
1646862220000|2022-03-09 21:43:40|10786.1|10778.1|10784.7|10776.7|10786.4|10778.4|10784.7|10776.7|3
1646862230000|2022-03-09 21:43:50|10784.9|10776.9|10787.2|10779.2|10787.2|10779.2|10784.2|10776.2|1
1646862240000|2022-03-09 21:44:00|10787.1|10779.1|10786.9|10778.9|10787.1|10779.1|10785.4|10777.4|5
1646862250000|2022-03-09 21:44:10|10785.4|10777.4|10786.9|10778.9|10787.1|10779.1|10784.9|10776.9|1
1646862260000|2022-03-09 21:44:20|10788.2|10780.2|10795.1|10787.1|10795.2|10787.2|10788.2|10780.2|16
1646862270000|2022-03-09 21:44:30|10796.1|10788.1|10798.6|10790.6|10799.1|10793.1|10795.2|10787.2|4
1646862280000|2022-03-09 21:44:40|10798.7|10790.7|10798.2|10790.2|10801.2|10793.2|10798.2|10790.2|2
1646862290000|2022-03-09 21:44:50|10798.6|10790.6|10799.1|10791.1|10799.6|10791.6|10795.1|10789.8|15
1646862300000|2022-03-09 21:45:00|10800.4|10792.4|10799.2|10791.2|10800.4|10792.4|10798.6|10790.6|7
1646862310000|2022-03-09 21:45:10|10799.5|10791.5|10799.5|10791.5|10799.5|10791.5|10799.5|10791.5|0
1646862320000|2022-03-09 21:45:20|10799|10791|10804.9|10796.9|10805.5|10799|10797.7|10791|16
1646862330000|2022-03-09 21:45:30|10804.7|10796.7|10806.5|10798.5|10806.5|10800.6|10803|10796.7|7
1646862340000|2022-03-09 21:45:40|10805|10801|10808.4|10804.4|10809.7|10804.4|10805|10798.5|15
1646862350000|2022-03-09 21:45:50|10810.5|10802.5|10809.7|10801.7|10811.7|10803.7|10809.2|10801.2|8
1646862360000|2022-03-09 21:46:00|10810|10802|10810.1|10802.1|10810.4|10804.7|10807.5|10800.4|9
1646862370000|2022-03-09 21:46:10|10809.6|10801.6|10808.1|10800.1|10809.6|10801.6|10808.1|10800.1|2
1646862380000|2022-03-09 21:46:20|10805.6|10797.6|10805.2|10797.2|10806.5|10798.5|10804.7|10796.7|8
1646862390000|2022-03-09 21:46:30|10805.6|10797.6|10807.2|10799.2|10807.2|10799.2|10805.5|10797.5|2
1646862400000|2022-03-09 21:46:40|10807.8|10799.8|10807.9|10799.9|10808.4|10800.4|10804.7|10796.7|5
1646862410000|2022-03-09 21:46:50|10808|10800|10808.2|10800.2|10808.2|10800.2|10807.2|10799.2|0
1646862420000|2022-03-09 21:47:00|10807.9|10799.9|10805.5|10797.5|10807.9|10799.9|10805|10797|14
1646862430000|2022-03-09 21:47:10|10805.9|10797.9|10785.9|10777.9|10806.5|10798.5|10785.9|10777.9|15
1646862440000|2022-03-09 21:47:20|10786|10778|10786.9|10778.9|10789.5|10781.5|10785.5|10777.5|4
1646862450000|2022-03-09 21:47:30|10787.5|10779.5|10789.2|10781.2|10792.1|10784.1|10785|10777|7
1646862460000|2022-03-09 21:47:40|10789.1|10781.1|10788.7|10780.7|10790.8|10782.8|10781.2|10773.2|12
1646862470000|2022-03-09 21:47:50|10787.2|10779.2|10777.3|10769.3|10787.9|10779.9|10776.8|10768.8|36
1646862480000|2022-03-09 21:48:00|10776.8|10768.8|10775.5|10767.5|10779.5|10773.2|10775.5|10767.5|29
1646862490000|2022-03-09 21:48:10|10768|10764|10774.9|10766.9|10776|10768|10768|10762.7|81
1646862500000|2022-03-09 21:48:20|10773.7|10765.7|10776.8|10768.8|10776.8|10768.8|10773.7|10765.7|12
1646862510000|2022-03-09 21:48:30|10777|10769|10777|10769|10778.4|10770.4|10776.8|10768.8|0
1646862520000|2022-03-09 21:48:40|||||||||3
1646862530000|2022-03-09 21:48:50|10777.3|10769.3|10782.3|10774.3|10782.5|10774.5|10777|10769|4
1646862540000|2022-03-09 21:49:00|10782|10774|10781.8|10773.8|10782|10774|10781.5|10773.5|1
1646862550000|2022-03-09 21:49:10|10781.3|10773.3|10781.3|10773.3|10781.5|10773.5|10781.3|10773.3|5
1646862560000|2022-03-09 21:49:20|10780.8|10772.8|10781.5|10773.5|10781.5|10773.5|10780.5|10772.5|1
1646862570000|2022-03-09 21:49:30|10781.7|10773.7|10782.8|10774.8|10782.8|10774.8|10780.9|10772.9|4
1646862580000|2022-03-09 21:49:40|10778.3|10774.3|10778.5|10770.5|10780.1|10774.3|10778.3|10770.5|1
1646862590000|2022-03-09 21:49:50|10779|10771|10781.5|10773.5|10781.5|10773.5|10779|10771|6
1646862600000|2022-03-09 21:50:00|10782|10774|10782.3|10774.3|10783|10775|10781.5|10773.5|2
1646862610000|2022-03-09 21:50:10|10781.5|10773.5|10782|10774|10782.5|10774.5|10779.8|10771.8|3
1646862630000|2022-03-09 21:50:30|10782.8|10774.8|10783.6|10775.6|10784.5|10776.5|10782|10774|3
1646862640000|2022-03-09 21:50:40|10783.5|10775.5|10784|10776|10784.5|10776.5|10783.5|10775.5|0
1646862650000|2022-03-09 21:50:50|10784.8|10776.8|10782|10774|10786.1|10781|10782|10774|12
1646862660000|2022-03-09 21:51:00|10782.1|10774.1|10782|10774|10783.5|10775.5|10782|10774|3
1646862670000|2022-03-09 21:51:10|10781.8|10773.8|10782.3|10774.3|10782.5|10774.5|10781.5|10773.5|2
1646862680000|2022-03-09 21:51:20|10782|10774|10782.5|10774.5|10782.5|10774.5|10781.5|10773.5|1
1646862690000|2022-03-09 21:51:30|10785.5|10777.5|10786.6|10778.6|10787|10779|10784.3|10776.3|6
1646862700000|2022-03-09 21:51:40|10786.1|10778.1|10786|10778|10786.1|10778.1|10786|10778|0
1646862710000|2022-03-09 21:51:50|10784.6|10776.6|10784.6|10776.6|10785.5|10777.5|10783.1|10775.1|3
1646862720000|2022-03-09 21:52:00|10784|10776|10786|10778|10786|10778|10783.1|10775.1|1
1646862730000|2022-03-09 21:52:10|10785.8|10777.8|10786.5|10778.5|10786.5|10778.5|10785.5|10777.5|1
1646862740000|2022-03-09 21:52:20|10786.3|10778.3|10787|10779|10787|10779|10785.5|10777.5|3
1646862750000|2022-03-09 21:52:30|10786.3|10778.3|10787.3|10779.3|10787.8|10779.8|10786.3|10778.3|6
1646862760000|2022-03-09 21:52:40|10788.3|10780.3|10795.8|10787.8|10795.8|10787.8|10786.8|10778.8|6
1646862770000|2022-03-09 21:52:50|10795.6|10787.6|10792.8|10784.8|10796.1|10788.1|10792.3|10784.3|5
1646862780000|2022-03-09 21:53:00|10793.1|10785.1|10791|10783|10793.1|10785.1|10791|10783|2
1646862790000|2022-03-09 21:53:10|10791.3|10783.3|10791.3|10783.3|10793.1|10785.1|10790.5|10782.5|1
1646862800000|2022-03-09 21:53:20|10791.5|10783.5|10793.1|10785.1|10793.1|10785.1|10791.5|10783.5|0
1646862810000|2022-03-09 21:53:30|10792.6|10784.6|10791.3|10783.3|10793.1|10785.1|10790.8|10782.8|2
1646862820000|2022-03-09 21:53:40|10791.8|10783.8|10793.3|10785.3|10793.3|10785.3|10791.8|10783.8|3
1646862830000|2022-03-09 21:53:50|10794.9|10786.9|10797.3|10789.3|10797.3|10789.3|10794.9|10786.9|9
1646862840000|2022-03-09 21:54:00|10797.1|10789.1|10796.8|10788.8|10797.1|10789.1|10796.8|10788.8|2
1646862850000|2022-03-09 21:54:10|10793.6|10785.6|10793.5|10785.5|10793.6|10785.6|10791.8|10783.8|3
1646862860000|2022-03-09 21:54:20|10794|10786|10794.8|10786.8|10794.8|10786.8|10794|10786|1
1646862870000|2022-03-09 21:54:30|10795.2|10787.2|10795.3|10787.3|10795.8|10787.8|10794.3|10786.3|4
1646862880000|2022-03-09 21:54:40|10794.8|10786.8|10798.4|10790.4|10798.4|10790.4|10794.8|10786.8|3
1646862890000|2022-03-09 21:54:50|10798.8|10790.8|10800.1|10792.1|10802.3|10794.3|10798.8|10790.8|13
1646862900000|2022-03-09 21:55:00|10799|10795|10807.3|10799.3|10807.3|10799.3|10790.9|10782.9|52
1646862910000|2022-03-09 21:55:10|10807|10799|10799.6|10791.6|10807|10799|10794.5|10786.5|24
1646862920000|2022-03-09 21:55:20|10793.5|10790.7|10794.3|10786.3|10794.8|10790.7|10792.8|10784.8|11
1646862930000|2022-03-09 21:55:30|10794.5|10786.5|10794.5|10786.5|10794.5|10786.5|10794.5|10786.5|1
1646862940000|2022-03-09 21:55:40|10794.3|10786.3|10788.8|10780.8|10794.3|10786.3|10787.3|10779.3|9
1646862950000|2022-03-09 21:55:50|10788.6|10780.6|10789.3|10781.3|10790|10782|10785.8|10777.8|12
1646862960000|2022-03-09 21:56:00|10789.1|10781.1|10786.6|10778.6|10789.1|10781.1|10786.6|10778.6|2
1646862970000|2022-03-09 21:56:10|||||||||2
1646862980000|2022-03-09 21:56:20|10786.4|10778.4|10783.2|10775.2|10787.2|10779.2|10782.9|10774.9|12
1646862990000|2022-03-09 21:56:30|10782.9|10774.9|10772.7|10764.7|10783.4|10775.4|10772.7|10764.7|9
1646863000000|2022-03-09 21:56:40|10772.6|10764.6|10770.4|10762.4|10774.6|10766.6|10770.4|10762.4|2
1646863010000|2022-03-09 21:56:50|10776.1|10768.1|10770.2|10762.2|10776.1|10768.1|10769.5|10761.5|31
1646863020000|2022-03-09 21:57:00|10770.1|10762.1|10767.7|10759.7|10770.9|10762.9|10767.7|10759.7|2
1646863030000|2022-03-09 21:57:10|10767.9|10759.9|10767.9|10759.9|10769.2|10761.2|10767.9|10759.9|0
1646863040000|2022-03-09 21:57:20|10765.4|10757.4|10765.4|10757.4|10765.6|10757.6|10758.9|10750.9|9
1646863050000|2022-03-09 21:57:30|10765.7|10757.7|10752.7|10744.7|10765.7|10757.7|10752.7|10744.7|24
1646863060000|2022-03-09 21:57:40|10751.9|10743.9|10752.4|10744.4|10752.4|10744.4|10751.9|10743.9|2
1646863070000|2022-03-09 21:57:50|10752.9|10744.9|10751.4|10743.4|10752.9|10744.9|10746.3|10741.4|15
1646863080000|2022-03-09 21:58:00|10751.2|10743.2|10744.4|10736.4|10753.7|10745.7|10740.6|10736.4|31
1646863090000|2022-03-09 21:58:10|10745.2|10737.2|10739.4|10731.4|10746.9|10738.9|10734.7|10726.7|31
1646863100000|2022-03-09 21:58:20|10740.4|10732.4|10760.2|10752.2|10762.6|10754.6|10740.4|10732.4|70
1646863110000|2022-03-09 21:58:30|10761.3|10753.3|10767.9|10759.9|10768.6|10760.6|10757.2|10749.2|39
1646863120000|2022-03-09 21:58:40|10767.8|10759.8|10770.5|10762.5|10772.9|10764.9|10765.7|10757.7|11
1646863130000|2022-03-09 21:58:50|10771.2|10763.2|10774.7|10766.7|10776.7|10768.7|10769.4|10761.4|4
1646863140000|2022-03-09 21:59:00|10774.4|10766.4|10767.4|10759.4|10774.4|10766.4|10766.7|10758.7|22
1646863150000|2022-03-09 21:59:10|10766.7|10758.7|10766.2|10758.2|10768.7|10762.2|10764.7|10756.7|12
1646863160000|2022-03-09 21:59:20|10764.5|10760.5|10712|10704|10766.5|10760.5|10699.1|10694.6|147
1646863170000|2022-03-09 21:59:30|10711.7|10703.7|10721.4|10713.4|10725.2|10717.2|10711.1|10703.1|37
1646863180000|2022-03-09 21:59:40|10721.1|10713.1|10728.1|10720.1|10728.1|10720.1|10720.7|10712.7|33
1646863190000|2022-03-09 21:59:50|10727.6|10719.6|10735.7|10727.7|10735.7|10727.7|10727.6|10719.6|10
1646866800000|2022-03-09 23:00:00|10829.4|10826.6|10829.8|10827|10829.8|10827|10829.4|10826.6|0
1646866810000|2022-03-09 23:00:10|10831.1|10828.3|10857.3|10849.3|10919.4|10911.4|10831.1|10828.3|107
1646866820000|2022-03-09 23:00:20|10864.1|10856.1|10873.2|10870.4|10877.3|10874.5|10863.7|10855.7|60
1646866830000|2022-03-09 23:00:30|10874.2|10871.4|10823.4|10815.4|10875.6|10872.8|10823.4|10815.4|25
1646866840000|2022-03-09 23:00:40|10823.2|10815.2|10821.4|10813.4|10829.5|10821.5|10817.1|10809.1|26
1646866850000|2022-03-09 23:00:50|10821.5|10813.5|10797|10789|10831.2|10823.2|10797|10789|25
1646866860000|2022-03-09 23:01:00|10792.9|10784.9|10799.7|10791.7|10800.9|10792.9|10787.5|10779.5|41
1646866870000|2022-03-09 23:01:10|10799.9|10791.9|10803.4|10795.4|10804.4|10796.4|10797.2|10789.2|38
1646866880000|2022-03-09 23:01:20|10802.1|10794.1|10767.1|10759.1|10803.4|10795.4|10762.6|10754.6|57
1646866890000|2022-03-09 23:01:30|10769.4|10761.4|10770.7|10762.7|10776.3|10768.3|10767.2|10759.2|53
1646866900000|2022-03-09 23:01:40|10770.6|10762.6|10760.7|10752.7|10773.9|10765.9|10760.7|10752.7|36
1646866910000|2022-03-09 23:01:50|10759.2|10751.2|10728.3|10720.3|10759.2|10751.2|10728.3|10720.3|54
1646866920000|2022-03-09 23:02:00|10727.8|10719.8|10719.9|10711.9|10738.1|10730.1|10719.9|10711.9|44
1646866930000|2022-03-09 23:02:10|10719.6|10711.6|10720.1|10712.1|10725.5|10717.5|10718.1|10710.1|64
1646866940000|2022-03-09 23:02:20|10719.7|10711.7|10708.2|10700.2|10719.7|10711.7|10704.7|10696.7|38
1646866950000|2022-03-09 23:02:30|10707.2|10699.2|10694|10686|10713.8|10705.8|10691.7|10683.7|56
1646866960000|2022-03-09 23:02:40|10693.5|10685.5|10701.7|10693.7|10703.3|10695.3|10689.8|10681.8|33
1646866970000|2022-03-09 23:02:50|10701.4|10693.4|10701.1|10693.1|10702.1|10694.1|10692|10684|46
1646866980000|2022-03-09 23:03:00|10700.9|10692.9|10710.2|10702.2|10711.4|10703.4|10700.9|10692.9|65
1646866990000|2022-03-09 23:03:10|10709.2|10701.2|10704|10696|10711.1|10704.6|10704|10696|9
1646867000000|2022-03-09 23:03:20|10703.4|10695.4|10702.9|10694.9|10704|10696|10700.6|10692.6|6
1646867010000|2022-03-09 23:03:30|10703.8|10695.8|10710.6|10702.6|10711.9|10703.9|10703.8|10695.8|21
1646867020000|2022-03-09 23:03:40|10710.4|10702.4|10711.1|10703.1|10711.1|10703.1|10710.4|10702.4|3
1646867030000|2022-03-09 23:03:50|10712.9|10704.9|10690.3|10682.3|10713|10705|10689.3|10681.3|67
1646867040000|2022-03-09 23:04:00|10688.6|10680.6|10679.8|10671.8|10689|10681|10673.1|10665.1|126
1646867050000|2022-03-09 23:04:10|10677.9|10669.9|10672.4|10664.4|10677.9|10669.9|10663.4|10655.4|138
1646867060000|2022-03-09 23:04:20|10672.2|10664.2|10717|10709|10720|10712|10672.2|10664.2|48
1646867070000|2022-03-09 23:04:30|10716.5|10708.5|10716.8|10708.8|10742.4|10734.4|10715.5|10707.5|63
1646867080000|2022-03-09 23:04:40|10716.5|10708.5|10719.1|10711.1|10719.8|10711.8|10715.8|10707.8|13
1646867090000|2022-03-09 23:04:50|10718.6|10710.6|10712.3|10704.3|10720.6|10712.6|10712.3|10704.3|9
1646867100000|2022-03-09 23:05:00|10714.2|10706.2|10716.8|10708.8|10735.1|10727.1|10714.2|10706.2|75
1646867110000|2022-03-09 23:05:10|10717|10709|10718.5|10710.5|10722.8|10714.8|10717|10709|8
1646867120000|2022-03-09 23:05:20|10718.9|10710.9|10723.5|10715.5|10723.5|10715.5|10718.5|10710.5|10
1646867130000|2022-03-09 23:05:30|10723.9|10715.9|10717.8|10709.8|10723.9|10715.9|10715.7|10707.7|27
1646867140000|2022-03-09 23:05:40|10718.8|10710.8|10720.8|10712.8|10720.8|10712.8|10717.8|10709.8|10
1646867150000|2022-03-09 23:05:50|10721.1|10713.1|10721.5|10713.5|10723.3|10715.3|10721|10713|7
1646867160000|2022-03-09 23:06:00|10722|10714|10722.2|10714.2|10722.2|10714.2|10720.6|10712.6|9
1646867170000|2022-03-09 23:06:10|10726|10718|10731|10723|10731.5|10723.5|10726|10718|28
1646867180000|2022-03-09 23:06:20|10730|10722|10730.5|10722.5|10730.7|10722.7|10729.7|10721.7|7
1646867190000|2022-03-09 23:06:30|10730.8|10722.8|10734.5|10726.5|10734.7|10726.7|10730.8|10722.8|5
1646867200000|2022-03-09 23:06:40|10735.2|10727.2|10702|10694|10735.2|10727.2|10702|10694|44
1646867210000|2022-03-09 23:06:50|10704.9|10696.9|10674.8|10666.8|10705.1|10697.1|10673.1|10665.1|28
1646867220000|2022-03-09 23:07:00|10675.3|10667.3|10683.8|10675.8|10689.8|10681.8|10674.8|10666.8|22
1646867230000|2022-03-09 23:07:10|10684.3|10676.3|10676.2|10668.2|10686.3|10678.3|10676.2|10668.2|22
1646867240000|2022-03-09 23:07:20|10675.6|10667.6|10685|10677|10685.3|10677.3|10672.3|10664.3|15
1646867250000|2022-03-09 23:07:30|10684.4|10676.4|10683.8|10675.8|10685.5|10677.5|10683.3|10675.3|9
1646867260000|2022-03-09 23:07:40|10684|10676|10661.8|10653.8|10684.1|10676.1|10661.5|10653.5|28
1646867270000|2022-03-09 23:07:50|10661.6|10653.6|10684.2|10676.2|10684.6|10676.6|10661.3|10653.3|36
1646867280000|2022-03-09 23:08:00|10683.6|10675.6|10662.8|10654.8|10683.7|10675.7|10662.3|10654.3|15
1646867290000|2022-03-09 23:08:10|10662.6|10654.6|10681.5|10673.5|10682.5|10674.5|10662.3|10654.3|25
1646867300000|2022-03-09 23:08:20|10693.2|10685.2|10696.3|10688.3|10698|10690|10683.8|10675.8|24
1646867310000|2022-03-09 23:08:30|10696|10688|10698.2|10690.2|10698.7|10690.7|10694.2|10686.2|8
1646867320000|2022-03-09 23:08:40|10698.7|10690.7|10700.2|10692.2|10700.7|10692.7|10698.7|10690.7|10
1646867330000|2022-03-09 23:08:50|10699.8|10691.8|10697.4|10689.4|10700.2|10692.2|10693.7|10685.7|12
1646867340000|2022-03-09 23:09:00|10697.6|10689.6|10701.6|10693.6|10701.6|10693.6|10697.6|10689.6|18
1646867350000|2022-03-09 23:09:10|10701.4|10693.4|10710.4|10702.4|10710.4|10702.4|10701.4|10693.4|13
1646867360000|2022-03-09 23:09:20|10710.9|10702.9|10714.6|10706.6|10717.9|10709.9|10710.9|10702.9|5
1646867370000|2022-03-09 23:09:30|10716.1|10708.1|10727.5|10719.5|10729.1|10721.1|10715.7|10707.7|20
1646867380000|2022-03-09 23:09:40|10728.5|10720.5|10730.8|10722.8|10733.7|10725.7|10728.5|10720.5|4
1646867390000|2022-03-09 23:09:50|10730.6|10722.6|10717.3|10709.3|10738.8|10730.8|10714.9|10707.6|24
1646867400000|2022-03-09 23:10:00|10719.2|10711.2|10723.8|10715.8|10724|10716|10717.3|10709.3|18
1646867410000|2022-03-09 23:10:10|10723.6|10715.6|10722.1|10714.1|10723.6|10715.6|10722.1|10714.1|0
1646867420000|2022-03-09 23:10:20|10722.8|10714.8|10730.7|10722.7|10730.7|10722.7|10722.2|10714.2|15
1646867430000|2022-03-09 23:10:30|10731.3|10723.3|10732.8|10724.8|10733.3|10725.3|10731.1|10723.1|1
1646867440000|2022-03-09 23:10:40|10732.6|10724.6|10732.3|10724.3|10733.6|10725.6|10732.3|10724.3|19
1646867450000|2022-03-09 23:10:50|10732.7|10724.7|10733.6|10725.6|10733.6|10725.6|10732.2|10724.2|19
1646867460000|2022-03-09 23:11:00|10733.1|10725.1|10739.9|10731.9|10739.9|10731.9|10733.1|10725.1|6
1646867470000|2022-03-09 23:11:10|10743.9|10735.9|10754.9|10746.9|10755.4|10747.4|10743.9|10735.9|16
1646867480000|2022-03-09 23:11:20|10754.4|10746.4|10759.9|10751.9|10760.6|10752.6|10754.4|10746.4|6
1646867490000|2022-03-09 23:11:30|10760.3|10752.3|10770.9|10762.9|10770.9|10762.9|10759.9|10751.9|20
1646867500000|2022-03-09 23:11:40|10769|10761|10761.9|10753.9|10769.3|10761.3|10761.4|10753.4|32
1646867510000|2022-03-09 23:11:50|10761.8|10753.8|10761.2|10753.2|10761.9|10753.9|10761.2|10753.2|1
1646867520000|2022-03-09 23:12:00|10765.1|10757.1|10766.4|10758.4|10767.3|10759.3|10765.1|10757.1|14
1646867530000|2022-03-09 23:12:10|10766.1|10758.1|10768.1|10760.1|10768.1|10760.1|10766.1|10758.1|8
1646867540000|2022-03-09 23:12:20|10769.4|10761.4|10767.2|10759.2|10769.4|10761.4|10766.9|10758.9|2
1646867550000|2022-03-09 23:12:30|10767.6|10759.6|10771.9|10763.9|10773.4|10765.4|10767.4|10759.4|27
1646867560000|2022-03-09 23:12:40|10772.2|10764.2|10772.4|10764.4|10772.4|10764.4|10772.2|10764.2|6
1646867570000|2022-03-09 23:12:50|10772.2|10764.2|10773.5|10765.5|10773.8|10765.8|10772.2|10764.2|13
1646867580000|2022-03-09 23:13:00|10773.6|10765.6|10776.9|10768.9|10776.9|10768.9|10772.1|10764.1|17
1646867590000|2022-03-09 23:13:10|10780.4|10772.4|10783.2|10775.2|10783.2|10775.2|10779.4|10771.4|4
1646867600000|2022-03-09 23:13:20|10783.4|10775.4|10786.6|10778.6|10787.6|10779.6|10783.4|10775.4|6
1646867610000|2022-03-09 23:13:30|10785.6|10777.6|10788.6|10780.6|10789.9|10781.9|10785.6|10777.6|6
1646867620000|2022-03-09 23:13:40|10789.1|10781.1|10793.8|10785.8|10794|10786|10788.9|10780.9|13
1646867630000|2022-03-09 23:13:50|10794.2|10786.2|10778.3|10770.3|10794.5|10786.5|10773.2|10765.2|22
1646867640000|2022-03-09 23:14:00|10779.3|10771.3|10780.1|10772.1|10785.9|10777.9|10779.1|10771.3|13
1646867650000|2022-03-09 23:14:10|10781.4|10773.4|10779.1|10771.1|10781.4|10777.1|10778.4|10770.4|7
1646867660000|2022-03-09 23:14:20|10779.6|10771.6|10785.4|10777.4|10786.4|10778.4|10779.6|10771.6|17
1646867670000|2022-03-09 23:14:30|10784.9|10776.9|10781.8|10773.8|10785.6|10777.6|10781.8|10773.8|7
1646867680000|2022-03-09 23:14:40|10781.3|10773.3|10787.4|10779.4|10788.6|10780.6|10781.3|10773.3|11
1646867690000|2022-03-09 23:14:50|10786.1|10778.1|10787.7|10779.7|10787.8|10779.8|10784.1|10776.1|5
1646867700000|2022-03-09 23:15:00|10786.5|10778.5|10788.5|10780.5|10791|10783|10784.2|10776.2|56
1646867710000|2022-03-09 23:15:10|10789.2|10781.2|10790.3|10782.3|10792.3|10784.3|10789|10781|8
1646867720000|2022-03-09 23:15:20|10790.6|10782.6|10796|10788|10796|10788|10790.6|10782.6|8
1646867730000|2022-03-09 23:15:30|10796.2|10788.2|10796.5|10788.5|10797.3|10789.3|10795.7|10787.7|9
1646867740000|2022-03-09 23:15:40|10796.8|10788.8|10797.2|10789.2|10797.9|10789.9|10796.7|10788.7|6
1646867750000|2022-03-09 23:15:50|10797.5|10789.5|10800.5|10792.5|10800.5|10793.3|10796.7|10788.7|20
1646867760000|2022-03-09 23:16:00|10796|10792|10800.4|10792.4|10802.7|10794.7|10796|10790|29
1646867770000|2022-03-09 23:16:10|10801.3|10793.3|10793.2|10785.2|10807.1|10799.1|10792.9|10784.9|33
1646867780000|2022-03-09 23:16:20|10795|10787|10793.2|10785.2|10795|10787|10793|10785|1
1646867790000|2022-03-09 23:16:30|10792.2|10784.2|10792.5|10784.5|10795.4|10787.4|10792|10784|4
1646867800000|2022-03-09 23:16:40|10792.9|10784.9|10797.7|10789.7|10797.7|10789.7|10792.9|10784.9|5
1646867810000|2022-03-09 23:16:50|10796.7|10788.7|10796.4|10788.4|10797.4|10789.4|10794.7|10786.7|4
1646867820000|2022-03-09 23:17:00|10797.3|10789.3|10795.7|10787.7|10797.3|10789.3|10795.7|10787.7|6
1646867830000|2022-03-09 23:17:10|10797|10789|10797.5|10789.5|10797.5|10789.5|10797|10789|3
1646867840000|2022-03-09 23:17:20|10797.3|10789.3|10797.3|10789.3|10797.3|10789.3|10797.3|10789.3|0
1646867850000|2022-03-09 23:17:30|10797.1|10789.1|10796.1|10788.1|10797.1|10789.1|10796.1|10788.1|4
1646867860000|2022-03-09 23:17:40|10795.8|10787.8|10796|10788|10796.5|10788.5|10794.6|10786.6|7
1646867870000|2022-03-09 23:17:50|10796.1|10788.1|10797.7|10789.7|10797.7|10791|10795|10788.1|3
1646867880000|2022-03-09 23:18:00|10796.1|10788.1|10796.1|10788.1|10796.1|10788.1|10796.1|10788.1|0
1646867890000|2022-03-09 23:18:10|10796.7|10788.7|10797.2|10789.2|10797.2|10789.2|10796.3|10788.3|6
1646867900000|2022-03-09 23:18:20|10797.3|10789.3|10797|10789|10797.5|10789.5|10797|10789|1
1646867910000|2022-03-09 23:18:30|10796.8|10788.8|10797.1|10789.1|10797.1|10789.1|10796.3|10788.3|1
1646867920000|2022-03-09 23:18:40|10798|10790|10800|10792|10800|10792|10798|10790|0
1646867930000|2022-03-09 23:18:50|10800.1|10792.1|10807.2|10799.2|10807.2|10799.2|10800.1|10792.1|7
1646867940000|2022-03-09 23:19:00|10807.1|10799.1|10808.4|10800.4|10808.4|10800.4|10807.1|10799.1|4
1646867950000|2022-03-09 23:19:10|10809|10801|10814.1|10806.1|10814.1|10806.1|10808.8|10800.8|5
1646867960000|2022-03-09 23:19:20|10816.3|10808.3|10817.5|10809.5|10821.7|10813.7|10813.9|10805.9|41
1646867970000|2022-03-09 23:19:30|10817.4|10809.4|10821.5|10813.5|10821.7|10813.7|10817.4|10809.4|11
1646867980000|2022-03-09 23:19:40|10822.3|10814.3|10824.7|10816.7|10824.8|10816.8|10822.3|10814.3|4
1646867990000|2022-03-09 23:19:50|10824.3|10816.3|10825.2|10817.2|10829.6|10821.6|10824|10816|20
1646868000000|2022-03-09 23:20:00|10823.4|10815.4|10825.8|10817.8|10827|10819|10822.7|10814.7|19
1646868010000|2022-03-09 23:20:10|10825|10817|10807.2|10799.2|10825|10817|10806.7|10798.7|25
1646868020000|2022-03-09 23:20:20|10806.7|10798.7|10806.2|10798.2|10808.5|10800.5|10806.2|10798.2|3
1646868030000|2022-03-09 23:20:30|10805.7|10797.7|10795.2|10787.2|10805.7|10797.7|10793.7|10785.7|25
1646868040000|2022-03-09 23:20:40|10795.8|10787.8|10795.8|10787.8|10795.8|10787.8|10795.6|10787.6|0
1646868050000|2022-03-09 23:20:50|10796.6|10788.6|10796.3|10788.3|10798.3|10790.3|10796.1|10788.1|12
1646868060000|2022-03-09 23:21:00|10795.8|10787.8|10799.6|10791.6|10799.8|10791.8|10794.4|10787.8|3
1646868070000|2022-03-09 23:21:10|10798.3|10794.3|10801.6|10793.6|10801.6|10794.3|10798.3|10793|3
1646868080000|2022-03-09 23:21:20|10802.6|10794.6|10798.1|10790.1|10802.6|10794.6|10798.1|10790.1|3
1646868090000|2022-03-09 23:21:30|10796.1|10788.1|10795.6|10787.6|10796.1|10788.1|10795.6|10787.6|1
1646868100000|2022-03-09 23:21:40|10795|10787|10792.3|10784.3|10795.1|10787.1|10792.3|10784.3|1
1646868110000|2022-03-09 23:21:50|10792.9|10784.9|10791.5|10783.5|10793.5|10785.5|10791.3|10783.3|12
1646868120000|2022-03-09 23:22:00|10791|10783|10792|10784|10792|10784|10788.3|10780.3|5
1646868130000|2022-03-09 23:22:10|10791.8|10783.8|10790.5|10782.5|10792.1|10784.1|10790.5|10782.5|2
1646868140000|2022-03-09 23:22:20|10790.3|10782.3|10785.8|10777.8|10790.3|10782.3|10785.5|10777.5|18
1646868150000|2022-03-09 23:22:30|10787.3|10779.3|10788.7|10780.7|10788.7|10780.7|10787.3|10779.3|7
1646868160000|2022-03-09 23:22:40|10791.1|10783.1|10806|10798|10806|10798|10791.1|10783.1|16
1646868170000|2022-03-09 23:22:50|10801.8|10793.8|10801.4|10793.4|10801.8|10793.8|10801.4|10793.4|11
1646868180000|2022-03-09 23:23:00|10801.7|10793.7|10805.6|10797.6|10806.3|10798.3|10798.3|10790.3|17
1646868190000|2022-03-09 23:23:10|10798.5|10790.5|10789.3|10781.3|10798.5|10790.5|10789.1|10781.1|8
1646868200000|2022-03-09 23:23:20|10789.1|10781.1|10789.3|10781.3|10789.5|10781.5|10788.1|10780.1|0
1646868210000|2022-03-09 23:23:30|10789.5|10781.5|10791.1|10783.1|10791.5|10783.5|10789.5|10781.5|0
1646868220000|2022-03-09 23:23:40|10791.5|10783.5|10794.7|10786.7|10796.9|10788.9|10791.5|10783.5|7
1646868230000|2022-03-09 23:23:50|10794.3|10786.3|10795.5|10787.5|10795.5|10787.5|10792.5|10784.5|12
1646868240000|2022-03-09 23:24:00|10794.2|10786.2|10797.1|10789.1|10797.1|10789.1|10794.2|10786.2|1
1646868250000|2022-03-09 23:24:10|10796.9|10788.9|10802.1|10794.1|10802.1|10794.1|10796.6|10788.6|9
1646868260000|2022-03-09 23:24:20|10803.6|10795.6|10810.1|10802.1|10810.1|10802.1|10802.1|10795.6|9
1646868270000|2022-03-09 23:24:30|10810.4|10802.4|10811.6|10803.6|10820.1|10812.1|10810.3|10802.3|20
1646868280000|2022-03-09 23:24:40|10811.2|10803.2|10807.1|10799.1|10811.4|10803.4|10806.6|10798.6|3
1646868290000|2022-03-09 23:24:50|10804.4|10800.4|10807.1|10799.1|10807.1|10800.4|10804.4|10799.1|1
1646868300000|2022-03-09 23:25:00|10807.6|10799.6|10808.9|10800.9|10809.1|10801.1|10807.3|10799.3|8
1646868310000|2022-03-09 23:25:10|10808.2|10800.2|10814.4|10806.4|10814.4|10806.4|10808.2|10800.2|3
1646868320000|2022-03-09 23:25:20|10813.9|10805.9|10814.2|10806.2|10814.2|10806.2|10813.2|10805.2|1
1646868330000|2022-03-09 23:25:30|10813.9|10805.9|10813.6|10805.6|10814.6|10806.6|10813.6|10805.6|1
1646868340000|2022-03-09 23:25:40|10813.9|10805.9|10814.3|10806.3|10814.3|10806.3|10813.9|10805.9|6
1646868350000|2022-03-09 23:25:50|10815|10807|10820.6|10812.6|10820.6|10812.6|10815|10807|8
1646868360000|2022-03-09 23:26:00|10821.1|10813.1|10816.4|10808.4|10821.2|10813.2|10816.4|10808.4|10
1646868370000|2022-03-09 23:26:10|10816.6|10808.6|10813.1|10805.1|10817.4|10809.4|10813.1|10805.1|5
1646868380000|2022-03-09 23:26:20|10813.6|10805.6|10813.6|10805.6|10813.6|10805.6|10813.6|10805.6|1
1646868390000|2022-03-09 23:26:30|10813.4|10805.4|10813.1|10805.1|10813.6|10805.6|10813.1|10805.1|0
1646868400000|2022-03-09 23:26:40|10813.6|10805.6|10810.9|10802.9|10813.7|10805.7|10810.7|10802.7|4
1646868410000|2022-03-09 23:26:50|10810.7|10802.7|10809.4|10801.4|10811.8|10803.8|10809.4|10801.4|2
1646868420000|2022-03-09 23:27:00|10809.7|10801.7|10814|10806|10814.2|10806.2|10809.4|10801.4|7
1646868430000|2022-03-09 23:27:10|10814.2|10806.2|10816|10808|10816.2|10808.2|10814.2|10806.2|6
1646868440000|2022-03-09 23:27:20|10815.7|10807.7|10818.2|10810.2|10818.2|10810.2|10815.7|10807.7|6
1646868450000|2022-03-09 23:27:30|10818|10810|10818.2|10810.2|10818.2|10810.2|10817.3|10809.3|6
1646868460000|2022-03-09 23:27:40|10817.3|10809.3|10818|10810|10818.3|10810.3|10817.2|10809.2|2
1646868470000|2022-03-09 23:27:50|10817.3|10809.3|10819.5|10811.5|10819.5|10811.5|10817.3|10809.3|1
1646868480000|2022-03-09 23:28:00|10819.2|10811.2|10819.7|10811.7|10819.7|10811.7|10819.2|10811.2|2
1646868490000|2022-03-09 23:28:10|10820.2|10812.2|10820.2|10812.2|10820.3|10812.3|10820.2|10812.2|0
1646868500000|2022-03-09 23:28:20|10820.5|10812.5|10831.2|10823.2|10831.2|10823.2|10819|10812.5|16
1646868510000|2022-03-09 23:28:30|10831|10823|10829.9|10821.9|10831|10823|10829.9|10821.9|4
1646868520000|2022-03-09 23:28:40|10830.9|10822.9|10829.4|10821.4|10831.2|10824.8|10828.8|10821.4|14
1646868530000|2022-03-09 23:28:50|10829.5|10821.5|10830.4|10822.4|10830.9|10822.9|10829.5|10821.5|1
1646868540000|2022-03-09 23:29:00|10830.5|10822.5|10830.4|10822.4|10830.9|10822.9|10830.4|10822.4|1
1646868550000|2022-03-09 23:29:10|10832.3|10824.3|10837.6|10829.6|10837.6|10829.6|10832.3|10824.3|10
1646868560000|2022-03-09 23:29:20|10836.9|10828.9|10836.9|10828.9|10837.4|10829.4|10835.9|10827.9|8
1646868570000|2022-03-09 23:29:30|10837.2|10829.2|10836|10828|10837.4|10829.4|10836|10828|5
1646868580000|2022-03-09 23:29:40|10835.9|10827.9|10834.2|10826.2|10835.9|10827.9|10833.5|10825.5|1
1646868590000|2022-03-09 23:29:50|10834|10826|10832.8|10824.8|10834|10826|10832.8|10824.8|1
1646868600000|2022-03-09 23:30:00|10832.5|10824.5|10826.2|10818.2|10832.5|10824.5|10825.6|10817.6|10
1646868610000|2022-03-09 23:30:10|10825.7|10817.7|10819.1|10811.1|10825.7|10817.7|10818.8|10810.8|16
1646868620000|2022-03-09 23:30:20|10819|10811|10815.8|10807.8|10819|10811|10815.5|10807.5|8
1646868630000|2022-03-09 23:30:30|10816|10808|10816|10808|10816.9|10808.9|10815.3|10807.3|5
1646868640000|2022-03-09 23:30:40|10815.5|10807.5|10815.5|10807.5|10815.5|10807.5|10813|10805|13
1646868650000|2022-03-09 23:30:50|10815.3|10807.3|10812.7|10804.7|10815.3|10807.3|10812.2|10804.2|5
1646868660000|2022-03-09 23:31:00|10812.8|10804.8|10812.7|10804.7|10812.8|10804.8|10812.7|10804.7|1
1646868670000|2022-03-09 23:31:10|10813|10805|10812.7|10804.7|10813|10805|10812.7|10804.7|2
1646868680000|2022-03-09 23:31:20|10812.3|10804.3|10811.5|10803.5|10812.3|10804.3|10811.5|10803.5|4
1646868690000|2022-03-09 23:31:30|10811.3|10803.3|10805.3|10797.3|10811.3|10803.3|10805.3|10797.3|5
1646868700000|2022-03-09 23:31:40|10805.8|10797.8|10804.8|10796.8|10807.3|10799.3|10804.8|10796.8|8
1646868710000|2022-03-09 23:31:50|10805|10797|10806|10798|10806|10798|10804.3|10796.3|3
1646868720000|2022-03-09 23:32:00|10805.7|10797.7|10799.8|10791.8|10805.7|10797.7|10799.3|10791.3|4
1646868730000|2022-03-09 23:32:10|10799.1|10791.1|10802.5|10794.5|10802.5|10794.5|10797.5|10789.5|3
1646868740000|2022-03-09 23:32:20|10809|10801|10807.4|10799.4|10809.5|10801.5|10806.7|10798.7|8
1646868750000|2022-03-09 23:32:30|10806.7|10798.7|10804.7|10796.7|10806.7|10798.7|10803.7|10795.7|2
1646868760000|2022-03-09 23:32:40|10805|10797|10802|10794|10805|10797|10801.8|10793.8|5
1646868770000|2022-03-09 23:32:50|10802.2|10794.2|10801.3|10793.3|10802.2|10794.2|10801.3|10793.3|5
1646868780000|2022-03-09 23:33:00|10801.5|10793.5|10801|10793|10801.5|10793.5|10799.7|10791.7|1
1646868790000|2022-03-09 23:33:10|10800.7|10792.7|10827.4|10819.4|10828.1|10820.1|10800.5|10792.5|60
1646868800000|2022-03-09 23:33:20|10824.9|10816.9|10816.8|10808.8|10824.9|10816.9|10816.7|10808.7|1
1646868810000|2022-03-09 23:33:30|10816.7|10808.7|10812|10804|10816.7|10808.7|10803|10795|13
1646868820000|2022-03-09 23:33:40|10812.3|10804.3|10818.1|10810.1|10818.1|10810.1|10809.6|10801.6|32
1646868830000|2022-03-09 23:33:50|10820.2|10812.2|10819.9|10811.9|10821.4|10813.4|10817.6|10809.6|15
1646868840000|2022-03-09 23:34:00|10819.6|10811.6|10822.4|10814.4|10822.4|10814.4|10819.4|10811.4|8
1646868850000|2022-03-09 23:34:10|10822.2|10814.2|10830.1|10822.1|10830.6|10822.6|10821.9|10813.9|9
1646868860000|2022-03-09 23:34:20|10829.9|10821.9|10826.1|10818.1|10829.9|10821.9|10822.2|10814.2|7
1646868870000|2022-03-09 23:34:30|10825.4|10817.4|10826.6|10818.6|10827.1|10819.1|10824.1|10816.1|6
1646868880000|2022-03-09 23:34:40|10825.4|10817.4|10826.4|10818.4|10826.6|10818.6|10824.6|10816.6|1
1646868890000|2022-03-09 23:34:50|10825.3|10817.3|10822.6|10814.6|10825.3|10817.3|10822.6|10814.6|2
1646868900000|2022-03-09 23:35:00|10823.9|10815.9|10819.2|10811.2|10823.9|10815.9|10819.2|10811.2|8
1646868910000|2022-03-09 23:35:10|10817.9|10809.9|10818.4|10810.4|10818.7|10810.7|10817|10809|3
1646868920000|2022-03-09 23:35:20|10818.5|10810.5|10816.7|10808.7|10818.5|10810.5|10816.7|10808.7|5
1646868930000|2022-03-09 23:35:30|10816.4|10808.4|10808.2|10800.2|10816.4|10808.4|10808.2|10800.2|7
1646868940000|2022-03-09 23:35:40|10809|10801|10796.8|10788.8|10809|10801|10796.3|10788.3|12
1646868950000|2022-03-09 23:35:50|10797|10789|10800.9|10792.9|10800.9|10792.9|10797|10789|10
1646868960000|2022-03-09 23:36:00|10801.4|10793.4|10806.4|10798.4|10806.4|10798.4|10801.4|10793.4|4
1646868980000|2022-03-09 23:36:20|10806.5|10798.5|10807.2|10799.2|10809.7|10801.7|10806.5|10798.5|5
1646868990000|2022-03-09 23:36:30|10807.9|10799.9|10806.9|10798.9|10807.9|10799.9|10806.9|10798.9|1
1646869000000|2022-03-09 23:36:40|10807.2|10799.2|10807.5|10799.5|10807.5|10799.5|10807.2|10799.2|2
1646869010000|2022-03-09 23:36:50|10808.1|10800.1|10805.5|10797.5|10808.1|10800.1|10805.5|10797.5|6
1646869020000|2022-03-09 23:37:00|10805.4|10797.4|10806.7|10798.7|10806.7|10798.7|10805|10797|5
1646869030000|2022-03-09 23:37:10|10807.9|10799.9|10806|10798|10807.9|10799.9|10806|10798|1
1646869040000|2022-03-09 23:37:20|10806.9|10798.9|10807|10799|10807|10799|10806.9|10798.9|0
1646869050000|2022-03-09 23:37:30|10807.2|10799.2|10805.7|10797.7|10807.2|10799.2|10805.7|10797.7|3
1646869060000|2022-03-09 23:37:40|10805.3|10797.3|10805.8|10797.8|10805.8|10797.8|10804.7|10796.7|2
1646869070000|2022-03-09 23:37:50|10805.5|10797.5|10805.3|10797.3|10805.5|10797.5|10805.3|10797.3|2
1646869080000|2022-03-09 23:38:00|10805.5|10797.5|10804|10796|10805.7|10797.7|10803.8|10795.8|2
1646869090000|2022-03-09 23:38:10|10804.3|10796.3|10805.8|10797.8|10805.8|10797.8|10803.8|10795.8|2
1646869100000|2022-03-09 23:38:20|10805.3|10797.3|10805.8|10797.8|10805.8|10797.8|10805.3|10797.3|0
1646869110000|2022-03-09 23:38:30|10806.3|10798.3|10807.3|10799.3|10807.7|10799.7|10806.3|10798.3|6
1646869120000|2022-03-09 23:38:40|10807.5|10799.5|10806.3|10798.3|10807.5|10799.5|10806.3|10798.3|1
1646869130000|2022-03-09 23:38:50|10808.2|10800.2|10814.4|10806.4|10814.4|10806.4|10808.2|10800.2|4
1646869140000|2022-03-09 23:39:00|10814.6|10806.6|10826.3|10818.3|10828|10820|10814.6|10806.6|5
1646869150000|2022-03-09 23:39:10|10826.5|10818.5|10828.4|10820.4|10828.4|10820.4|10824|10816|0
1646869160000|2022-03-09 23:39:20|10829.1|10821.1|10830.4|10822.4|10830.8|10822.8|10827.4|10819.4|6
1646869170000|2022-03-09 23:39:30|10830.8|10822.8|10830.7|10822.7|10832.1|10824.1|10829.1|10821.1|10
1646869180000|2022-03-09 23:39:40|10831.4|10823.4|10826.6|10818.6|10831.4|10823.4|10826.6|10818.6|5
1646869190000|2022-03-09 23:39:50|10826.1|10818.1|10829.7|10821.7|10829.7|10821.7|10826.1|10818.1|6
1646869200000|2022-03-09 23:40:00|10830.3|10822.3|10841.1|10833.1|10841.7|10833.7|10830.3|10822.3|21
1646869210000|2022-03-09 23:40:10|10842.6|10834.6|10845.8|10837.8|10845.8|10837.8|10839.7|10831.7|3
1646869220000|2022-03-09 23:40:20|10845.4|10837.4|10850.7|10842.7|10850.7|10842.7|10842.8|10834.8|7
1646869230000|2022-03-09 23:40:30|10850.9|10842.9|10849.6|10841.6|10852.1|10844.1|10845.1|10837.1|12
1646869240000|2022-03-09 23:40:40|10849.4|10841.4|10848.4|10840.4|10849.6|10843|10846.2|10838.2|39
1646869250000|2022-03-09 23:40:50|10848.7|10840.7|10850.4|10842.4|10850.4|10842.4|10848.5|10840.5|17
1646869260000|2022-03-09 23:41:00|10850.3|10842.3|10848.8|10840.8|10851.2|10843.2|10848.4|10840.4|20
1646869270000|2022-03-09 23:41:10|10848.6|10840.6|10837.4|10829.4|10848.6|10840.6|10836.9|10828.9|8
1646869280000|2022-03-09 23:41:20|10837.1|10829.1|10837.4|10829.4|10837.4|10829.4|10836.7|10828.7|4
1646869290000|2022-03-09 23:41:30|10837.2|10829.2|10836.6|10828.6|10837.4|10829.4|10835.4|10827.4|4
1646869300000|2022-03-09 23:41:40|10836.4|10828.4|10831.2|10823.2|10836.7|10828.7|10831|10823|13
1646869310000|2022-03-09 23:41:50|10830.8|10822.8|10837|10829|10837.5|10829.5|10830|10822|14
1646869320000|2022-03-09 23:42:00|10836.7|10828.7|10836.7|10828.7|10836.7|10828.7|10836.7|10828.7|0
1646869330000|2022-03-09 23:42:10|10836.2|10828.2|10836.2|10828.2|10836.4|10828.4|10836.2|10828.2|1
1646869340000|2022-03-09 23:42:20|10836.4|10828.4|10836.2|10828.2|10836.4|10828.4|10836.2|10828.2|5
1646869350000|2022-03-09 23:42:30|10835.9|10827.9|10835.4|10827.4|10836.2|10828.2|10835.2|10827.2|4
1646869360000|2022-03-09 23:42:40|10834.9|10826.9|10832.9|10824.9|10835|10827|10832.9|10824.9|0
1646869370000|2022-03-09 23:42:50|10835.5|10827.5|10832.9|10824.9|10835.8|10830.5|10832.9|10824.9|4
1646869380000|2022-03-09 23:43:00|10833.4|10825.4|10833.9|10825.9|10834.4|10826.4|10833.4|10825.4|3
1646869390000|2022-03-09 23:43:10|10834|10826|10833|10825|10834.9|10826.9|10833|10825|5
1646869400000|2022-03-09 23:43:20|10832.4|10824.4|10834.4|10826.4|10834.5|10826.5|10832.4|10824.4|5
1646869410000|2022-03-09 23:43:30|10834.5|10826.5|10835.9|10827.9|10835.9|10827.9|10834.2|10826.2|2
1646869420000|2022-03-09 23:43:40|10836.5|10828.5|10836.5|10828.5|10836.5|10828.5|10836.5|10828.5|1
1646869430000|2022-03-09 23:43:50|10836.2|10828.2|10835.9|10827.9|10836.9|10828.9|10835.9|10827.9|5
1646869440000|2022-03-09 23:44:00|10836|10828|10837|10829|10837|10829|10836|10828|2
1646869450000|2022-03-09 23:44:10|10836.8|10828.8|10837|10829|10837|10829|10836.8|10828.8|0
1646869460000|2022-03-09 23:44:20|10837.2|10829.2|10837.2|10829.2|10837.2|10829.2|10837.2|10829.2|1
1646869470000|2022-03-09 23:44:30|10837.5|10829.5|10847.9|10839.9|10849.4|10841.4|10835.9|10829.2|25
1646869480000|2022-03-09 23:44:40|10848.2|10840.2|10850.9|10842.9|10850.9|10842.9|10848.2|10840.2|9
1646869490000|2022-03-09 23:44:50|10850.6|10842.6|10848.7|10840.7|10850.6|10842.6|10848.7|10840.7|2
1646869500000|2022-03-09 23:45:00|10848.8|10840.8|10848.7|10840.7|10850.4|10842.4|10847.7|10839.7|7
1646869510000|2022-03-09 23:45:10|10848.8|10840.8|10849|10841|10849|10841|10848.8|10840.8|4
1646869520000|2022-03-09 23:45:20|10848.8|10840.8|10847.9|10839.9|10848.8|10840.8|10847.7|10839.7|3
1646869530000|2022-03-09 23:45:30|10849.6|10841.6|10849.2|10841.2|10850.9|10842.9|10849.2|10841.2|11
1646869540000|2022-03-09 23:45:40|10849.4|10841.4|10851.1|10843.1|10851.7|10843.7|10849.4|10841.4|6
1646869550000|2022-03-09 23:45:50|10851.2|10843.2|10854.1|10846.1|10854.2|10846.2|10851.2|10843.2|10
1646869560000|2022-03-09 23:46:00|10853.9|10845.9|10853.1|10845.1|10854.1|10846.1|10853.1|10845.1|5
1646869570000|2022-03-09 23:46:10|10852.7|10844.7|10851.6|10843.6|10852.7|10844.7|10850.7|10842.7|8
1646869580000|2022-03-09 23:46:20|10852.5|10844.5|10853.5|10845.5|10853.5|10845.5|10852.5|10844.5|5
1646869590000|2022-03-09 23:46:30|10853.7|10845.7|10853.5|10845.5|10854.1|10846.1|10853.5|10845.5|6
1646869600000|2022-03-09 23:46:40|10854.5|10846.5|10854.7|10846.7|10855.8|10847.8|10854.5|10846.5|4
1646869610000|2022-03-09 23:46:50|10855.3|10847.3|10858.7|10850.7|10859|10851|10855.3|10847.3|6
1646869620000|2022-03-09 23:47:00|10856.2|10852.2|10855.4|10847.4|10858.2|10852.2|10855.4|10847.4|2
1646869630000|2022-03-09 23:47:10|10855.5|10847.5|10855.9|10847.9|10855.9|10847.9|10855.4|10847.4|0
1646869640000|2022-03-09 23:47:20|10854.9|10846.9|10854.9|10846.9|10854.9|10846.9|10854.9|10846.9|0
1646869650000|2022-03-09 23:47:30|10854.5|10846.5|10852.9|10844.9|10854.5|10846.5|10852.9|10844.9|7
1646869660000|2022-03-09 23:47:40|10851.9|10843.9|10852.9|10844.9|10853.9|10845.9|10851.9|10843.9|1
1646869670000|2022-03-09 23:47:50|10853.9|10845.9|10857.5|10849.5|10857.5|10849.5|10853.9|10845.9|5
1646869680000|2022-03-09 23:48:00|10856.6|10848.6|10868.4|10860.4|10868.4|10863.9|10856.6|10848.6|20
1646869690000|2022-03-09 23:48:10|10866.3|10858.3|10862|10854|10868.2|10860.2|10862|10854|9
1646869700000|2022-03-09 23:48:20|10862.2|10854.2|10866.5|10858.5|10866.7|10858.7|10862|10854|4
1646869710000|2022-03-09 23:48:30|10866.2|10858.2|10869.7|10861.7|10870.2|10862.2|10866.2|10858.2|11
1646869720000|2022-03-09 23:48:40|10869.6|10861.6|10884.6|10876.6|10885.3|10877.3|10869.6|10861.6|46
1646869730000|2022-03-09 23:48:50|10885.2|10877.2|10896.6|10888.6|10898.1|10890.1|10883.9|10875.9|31
1646869740000|2022-03-09 23:49:00|10896.7|10888.7|10909.1|10901.1|10910.9|10902.9|10892.6|10884.6|59
1646869750000|2022-03-09 23:49:10|10910.4|10902.4|10905.3|10897.3|10911.4|10903.4|10904.3|10896.3|33
1646869760000|2022-03-09 23:49:20|10905.8|10897.8|10900.4|10892.4|10905.8|10897.8|10899.6|10891.6|13
1646869770000|2022-03-09 23:49:30|10900.6|10892.6|10889.3|10881.3|10900.9|10892.9|10889.3|10881.3|29
1646869780000|2022-03-09 23:49:40|10888.8|10880.8|10889.3|10881.3|10890.1|10882.1|10888.6|10880.6|6
1646869790000|2022-03-09 23:49:50|10890.3|10882.3|10880|10872|10890.3|10882.3|10880|10872|16
1646869800000|2022-03-09 23:50:00|10877.8|10869.8|10879.3|10871.3|10879.3|10871.3|10877.6|10869.6|1
1646869810000|2022-03-09 23:50:10|10878.9|10870.9|10877.3|10869.3|10878.9|10870.9|10876.3|10868.3|5
1646869820000|2022-03-09 23:50:20|10876.9|10868.9|10875.8|10867.8|10877.3|10869.3|10872.9|10864.9|20
1646869830000|2022-03-09 23:50:30|10875.9|10867.9|10881.3|10873.3|10881.4|10873.4|10875.9|10867.9|6
1646869840000|2022-03-09 23:50:40|10881.1|10873.1|10879.8|10871.8|10881.1|10873.1|10878.3|10870.3|5
1646869850000|2022-03-09 23:50:50|10879.9|10871.9|10877.8|10869.8|10880.3|10872.3|10877.8|10869.8|3
1646869860000|2022-03-09 23:51:00|10877.1|10869.1|10879.8|10871.8|10879.8|10871.8|10875.9|10867.9|7
1646869870000|2022-03-09 23:51:10|10879.6|10871.6|10881.3|10873.3|10881.3|10873.3|10879.6|10871.6|0
1646869880000|2022-03-09 23:51:20|10881.1|10873.1|10881.3|10873.3|10886.3|10878.3|10880.3|10872.8|6
1646869890000|2022-03-09 23:51:30|10881.4|10873.4|10883.9|10875.9|10883.9|10875.9|10881.2|10873.2|3
1646869900000|2022-03-09 23:51:40|10888.5|10880.5|10906.6|10898.6|10907.2|10899.2|10888.5|10880.5|42
1646869910000|2022-03-09 23:51:50|10906.1|10898.1|10909.6|10901.6|10909.6|10901.6|10904.5|10896.5|6
1646869920000|2022-03-09 23:52:00|10907.6|10899.6|10906.5|10898.5|10907.6|10899.6|10905.6|10897.6|2
1646869930000|2022-03-09 23:52:10|10905.9|10897.9|10897|10889|10905.9|10897.9|10897|10889|13
1646869940000|2022-03-09 23:52:20|10896.7|10888.7|10895|10887|10898.3|10890.3|10893.5|10885.5|10
1646869950000|2022-03-09 23:52:30|10894.8|10886.8|10888.3|10880.3|10894.8|10886.8|10887.6|10879.6|1
1646869960000|2022-03-09 23:52:40|10888.5|10880.5|10891.4|10883.4|10891.4|10883.4|10885.5|10877.5|22
1646869970000|2022-03-09 23:52:50|10891.6|10883.6|10889.6|10881.6|10892.7|10884.7|10888.6|10880.6|11
1646869980000|2022-03-09 23:53:00|10890.6|10882.6|10889.2|10881.2|10891.6|10883.6|10889.2|10881.2|3
1646869990000|2022-03-09 23:53:10|10889.4|10881.4|10887.7|10879.7|10889.4|10881.4|10886.9|10878.9|5
1646870000000|2022-03-09 23:53:20|10888.9|10880.9|10889.2|10881.2|10890.7|10882.7|10888.9|10880.9|4
1646870010000|2022-03-09 23:53:30|10889.1|10881.1|10888.2|10880.2|10889.1|10881.1|10887.7|10879.7|2
1646870020000|2022-03-09 23:53:40|||||||||1
1646870030000|2022-03-09 23:53:50|10887.9|10879.9|10887.7|10879.7|10887.9|10879.9|10887.6|10879.6|2
1646870040000|2022-03-09 23:54:00|10888.3|10880.3|10889.6|10881.6|10889.6|10881.6|10888.3|10880.3|16
1646870050000|2022-03-09 23:54:10|10889.7|10881.7|10889.9|10881.9|10889.9|10881.9|10889.6|10881.6|1
1646870060000|2022-03-09 23:54:20|10889.2|10881.2|10889.5|10881.5|10889.5|10881.5|10889.2|10881.2|6
1646870070000|2022-03-09 23:54:30|10889|10881|10888.4|10880.4|10889|10881|10888.4|10880.4|0
1646870080000|2022-03-09 23:54:40|10888.2|10880.2|10888|10880|10889|10881|10888|10880|10
1646870090000|2022-03-09 23:54:50|10889|10881|10887.5|10879.5|10889.2|10881.2|10887.5|10879.5|6
1646870100000|2022-03-09 23:55:00|10886.5|10878.5|10881.9|10873.9|10886.5|10878.5|10881.9|10873.9|9
1646870110000|2022-03-09 23:55:10|10881.7|10873.7|10886.4|10878.4|10886.4|10878.4|10881.7|10873.7|15
1646870120000|2022-03-09 23:55:20|10887.2|10879.2|10881.9|10873.9|10887.2|10879.2|10881.9|10873.9|13
1646870130000|2022-03-09 23:55:30|10881.5|10873.5|10880.9|10872.9|10881.5|10873.5|10879.8|10871.8|12
1646870140000|2022-03-09 23:55:40|10880.4|10872.4|10879.9|10871.9|10880.4|10874.2|10878.2|10871.9|5
1646870150000|2022-03-09 23:55:50|10878.4|10870.4|10879.9|10871.9|10879.9|10871.9|10878.4|10870.4|5
1646870160000|2022-03-09 23:56:00|10879.5|10871.5|10881.4|10873.4|10881.4|10873.4|10879.4|10871.4|5
1646870170000|2022-03-09 23:56:10|10880.9|10872.9|10880.2|10872.2|10880.9|10872.9|10880.2|10872.2|1
1646870180000|2022-03-09 23:56:20|10879.9|10871.9|10879.9|10871.9|10879.9|10871.9|10879.9|10871.9|0
1646870190000|2022-03-09 23:56:30|10878.9|10870.9|10878.9|10870.9|10878.9|10870.9|10878.5|10870.5|2
1646870200000|2022-03-09 23:56:40|10879|10871|10879.4|10871.4|10879.4|10871.4|10877.9|10869.9|2
1646870210000|2022-03-09 23:56:50|10879.2|10871.2|10879.2|10871.2|10879.2|10871.2|10879.2|10871.2|2
1646870220000|2022-03-09 23:57:00|10878.9|10870.9|10878.9|10870.9|10879|10871|10876.9|10868.9|6
1646870230000|2022-03-09 23:57:10|10878.4|10870.4|10877.5|10869.5|10878.9|10870.9|10877.3|10869.3|2
1646870240000|2022-03-09 23:57:20|10877.8|10869.8|10879|10871|10879.2|10871.2|10876.8|10868.8|5
1646870250000|2022-03-09 23:57:30|10879.5|10871.5|10879.3|10871.3|10879.5|10871.5|10878.8|10870.8|1
1646870260000|2022-03-09 23:57:40|10878.8|10870.8|10877.3|10869.3|10878.8|10870.8|10877.3|10869.3|1
1646870270000|2022-03-09 23:57:50|10876.8|10868.8|10876.5|10868.5|10876.8|10868.8|10874.8|10866.8|10
1646870280000|2022-03-09 23:58:00|10876.8|10868.8|10839|10831|10877.3|10869.3|10839|10831|183
1646870290000|2022-03-09 23:58:10|10838.1|10830.1|10839.7|10831.7|10840.1|10832.1|10835.1|10827.1|15
1646870300000|2022-03-09 23:58:20|10839.9|10831.9|10841.7|10833.7|10843.6|10835.6|10839.7|10831.7|19
1646870310000|2022-03-09 23:58:30|10841.6|10833.6|10837|10829|10841.6|10833.6|10837|10829|8
1646870320000|2022-03-09 23:58:40|10835.1|10827.1|10835.1|10827.1|10836.6|10828.6|10833.1|10825.1|6
1646870330000|2022-03-09 23:58:50|10835.3|10827.3|10826.6|10818.6|10835.6|10827.6|10825.1|10817.1|18
1646870340000|2022-03-09 23:59:00|10825.2|10817.2|10823.2|10815.2|10825.2|10817.2|10823.2|10815.2|5
1646870350000|2022-03-09 23:59:10|10822.6|10814.6|10822.4|10814.4|10824.8|10816.8|10821.3|10813.3|22
1646870360000|2022-03-09 23:59:20|10822.9|10814.9|10848.6|10840.6|10848.6|10840.6|10822.9|10814.9|51
1646870370000|2022-03-09 23:59:30|10861.3|10853.3|10858.6|10850.6|10861.8|10853.8|10858.6|10850.6|18
1646870380000|2022-03-09 23:59:40|10858.3|10850.3|10849.5|10841.5|10858.3|10850.3|10846.8|10838.8|7
1646870390000|2022-03-09 23:59:50|10849.3|10841.3|10846.3|10838.3|10850.8|10842.8|10846.3|10838.3|9
1646870400000|2022-03-10 00:00:00|10845.8|10837.8|10849.3|10841.3|10849.3|10841.3|10845.8|10837.8|18
1646870410000|2022-03-10 00:00:10|10848.9|10840.9|10863.1|10855.1|10870.6|10862.6|10848.4|10840.4|27
1646870420000|2022-03-10 00:00:20|10862.4|10854.4|10858.6|10850.6|10862.4|10854.4|10857.6|10849.6|1
1646870430000|2022-03-10 00:00:30|10858.8|10850.8|10860.1|10852.1|10860.1|10852.1|10858.8|10850.8|6
1646870440000|2022-03-10 00:00:40|10860.5|10852.5|10877.1|10869.1|10877.3|10869.3|10859.6|10851.6|8
1646870450000|2022-03-10 00:00:50|10876.8|10868.8|10884.9|10876.9|10884.9|10876.9|10876.8|10868.8|41
1646870460000|2022-03-10 00:01:00|10884.7|10876.7|10877|10869|10884.7|10876.7|10877|10869|29
1646870470000|2022-03-10 00:01:10|10876.9|10868.9|10876.5|10868.5|10876.9|10868.9|10874|10866|5
1646870480000|2022-03-10 00:01:20|10875.7|10867.7|10873.2|10865.2|10875.7|10867.7|10873.2|10865.2|3
1646870490000|2022-03-10 00:01:30|10872.5|10864.5|10863.2|10855.2|10872.5|10864.5|10863.2|10855.2|17
1646870500000|2022-03-10 00:01:40|10862.7|10854.7|10862.9|10854.9|10862.9|10854.9|10860.9|10852.9|3
1646870510000|2022-03-10 00:01:50|10863.1|10855.1|10868.3|10860.3|10868.3|10860.3|10860.4|10852.4|14
1646870520000|2022-03-10 00:02:00|10869.9|10861.9|10874.7|10866.7|10875.4|10867.4|10869.4|10861.4|6
1646870530000|2022-03-10 00:02:10|10874.4|10866.4|10876.9|10868.9|10882.2|10874.2|10873.7|10865.7|16
1646870540000|2022-03-10 00:02:20|10876.7|10868.7|10878.9|10870.9|10878.9|10870.9|10876.4|10868.4|1
1646870550000|2022-03-10 00:02:30|10878.7|10870.7|10880.1|10872.1|10882.4|10874.4|10878|10870|8
1646870560000|2022-03-10 00:02:40|10878.6|10870.6|10871.4|10863.4|10878.6|10870.6|10867.2|10859.2|39
1646870570000|2022-03-10 00:02:50|10871.3|10863.3|10868.8|10860.8|10871.3|10863.3|10868.8|10860.8|14
1646870580000|2022-03-10 00:03:00|10868.5|10860.5|10869.8|10861.8|10869.8|10861.8|10865.3|10857.3|4
1646870590000|2022-03-10 00:03:10|10870|10862|10871.5|10863.5|10873.8|10865.8|10870|10862|42
1646870600000|2022-03-10 00:03:20|10872.5|10864.5|10874.1|10866.1|10874.3|10866.3|10872.5|10864.5|4
1646870610000|2022-03-10 00:03:30|10873.8|10865.8|10872.5|10864.5|10873.8|10869.4|10872.3|10864.3|5
1646870620000|2022-03-10 00:03:40|10871.5|10863.5|10869.6|10861.6|10874.3|10866.3|10869.6|10861.6|4
1646870630000|2022-03-10 00:03:50|10869.7|10861.7|10870.9|10862.9|10870.9|10862.9|10869.7|10861.7|1
1646870640000|2022-03-10 00:04:00|10870.7|10862.7|10872.2|10864.2|10872.2|10864.2|10870.7|10862.7|6
1646870650000|2022-03-10 00:04:10|10872.7|10864.7|10870.2|10862.2|10872.7|10864.7|10870.2|10862.2|0
1646870660000|2022-03-10 00:04:20|10869.4|10861.4|10873.4|10865.4|10873.4|10865.4|10869.2|10861.2|13
1646870670000|2022-03-10 00:04:30|10873|10865|10871|10863|10873.2|10865.2|10870.5|10862.5|6
1646870680000|2022-03-10 00:04:40|10870.9|10862.9|10871.1|10863.1|10871.1|10863.1|10870.5|10862.5|0
1646870690000|2022-03-10 00:04:50|10872.5|10864.5|10871.2|10863.2|10872.5|10864.5|10871|10863|4
1646870700000|2022-03-10 00:05:00|10871.5|10863.5|10871.5|10863.5|10872.5|10864.5|10871|10863|2
1646870710000|2022-03-10 00:05:10|10872|10864|10872.7|10864.7|10872.7|10864.7|10872|10864|0
1646870720000|2022-03-10 00:05:20|10872.5|10864.5|10872.7|10864.7|10872.7|10864.7|10872.5|10864.5|1
1646870730000|2022-03-10 00:05:30|10873.2|10865.2|10876|10868|10876|10868|10873.2|10865.2|3
1646870740000|2022-03-10 00:05:40|10876.4|10868.4|10875|10867|10877.5|10869.5|10875|10867|6
1646870750000|2022-03-10 00:05:50|10875.7|10867.7|10879.5|10871.5|10880.1|10872.1|10875.7|10867.7|4
1646870760000|2022-03-10 00:06:00|10879.9|10871.9|10879.9|10871.9|10879.9|10871.9|10879.3|10871.3|6
1646870770000|2022-03-10 00:06:10|10880.7|10872.7|10880.7|10872.7|10880.7|10875.4|10879.4|10872.7|4
1646870780000|2022-03-10 00:06:20|10881|10873|10882.9|10874.9|10882.9|10874.9|10880.9|10872.9|7
1646870790000|2022-03-10 00:06:30|10886.4|10878.4|10888.2|10880.2|10890.1|10882.1|10886.4|10878.4|14
1646870800000|2022-03-10 00:06:40|10886.2|10878.2|10880.4|10872.4|10886.9|10879.4|10880.4|10872.4|7
1646870810000|2022-03-10 00:06:50|10879.9|10871.9|10879.9|10871.9|10882.5|10874.5|10878.9|10870.9|2
1646870820000|2022-03-10 00:07:00|10878.9|10870.9|10880.5|10872.5|10881.9|10873.9|10876.4|10868.4|5
1646870830000|2022-03-10 00:07:10|10880|10872|10880.8|10872.8|10880.8|10872.8|10878.2|10870.2|2
1646870840000|2022-03-10 00:07:20|10880.7|10872.7|10878.3|10870.3|10881.2|10873.2|10878.3|10870.3|2
1646870850000|2022-03-10 00:07:30|10877|10869|10881|10873|10881.5|10873.5|10877|10869|2
1646870860000|2022-03-10 00:07:40|10880.8|10872.8|10880.8|10872.8|10881|10873|10879.7|10871.7|1
1646870870000|2022-03-10 00:07:50|10880.7|10872.7|10879.4|10871.4|10880.7|10874.1|10878.1|10871.4|6
1646870880000|2022-03-10 00:08:00|10878.6|10870.6|10880.5|10872.5|10880.5|10872.5|10877.3|10869.3|4
1646870890000|2022-03-10 00:08:10|10880.7|10872.7|10877.8|10869.8|10880.7|10872.7|10877.5|10869.5|1
1646870900000|2022-03-10 00:08:20|10877.5|10869.5|10877.8|10869.8|10879|10871|10877.5|10869.5|6
1646870910000|2022-03-10 00:08:30|10878.8|10870.8|10876.3|10868.3|10878.8|10870.8|10876.3|10868.3|1
1646870920000|2022-03-10 00:08:40|10877.3|10869.3|10876.8|10868.8|10879.2|10871.2|10876.8|10868.8|2
1646870930000|2022-03-10 00:08:50|10876.7|10868.7|10876.8|10868.8|10876.8|10868.8|10876.3|10868.3|1
1646870940000|2022-03-10 00:09:00|10873.6|10869.6|10871.3|10863.3|10874.2|10869.6|10871.3|10863.3|13
1646870950000|2022-03-10 00:09:10|10870.5|10862.5|10871.3|10863.3|10871.7|10863.7|10870.3|10862.3|3
1646870960000|2022-03-10 00:09:20|10871.1|10863.1|10870.7|10862.7|10871.1|10863.1|10870.3|10862.3|0
1646870970000|2022-03-10 00:09:30|10871|10863|10870.2|10862.2|10871|10863|10870.2|10862.2|1
1646870980000|2022-03-10 00:09:40|10870.3|10862.3|10867.6|10859.6|10870.8|10862.8|10867.3|10859.3|7
1646870990000|2022-03-10 00:09:50|10868|10860|10867.8|10859.8|10868|10860|10867.8|10859.8|2
1646871000000|2022-03-10 00:10:00|10867.6|10859.6|10869.3|10861.3|10871.3|10863.3|10867.6|10859.6|4
1646871010000|2022-03-10 00:10:10|10868.8|10860.8|10869|10861|10869|10861|10868.8|10860.8|1
1646871020000|2022-03-10 00:10:20|10869.3|10861.3|10866.6|10858.6|10869.3|10861.3|10866.6|10858.6|4
1646871030000|2022-03-10 00:10:30|10865.8|10857.8|10869.5|10861.5|10869.5|10861.5|10863.3|10855.3|30
1646871040000|2022-03-10 00:10:40|10869.6|10861.6|10867.1|10859.1|10869.8|10861.8|10865.8|10857.8|6
1646871050000|2022-03-10 00:10:50|10866.6|10858.6|10866.6|10858.6|10866.6|10858.6|10866.6|10858.6|0
1646871060000|2022-03-10 00:11:00|10865.5|10857.5|10865.5|10857.5|10865.5|10857.5|10865.5|10857.5|1
1646871070000|2022-03-10 00:11:10|10865.1|10857.1|10867.8|10859.8|10868.1|10861.3|10864.5|10856.5|7
1646871080000|2022-03-10 00:11:20|10868.8|10860.8|10868.1|10860.1|10869.1|10861.1|10867.1|10859.1|1
1646871090000|2022-03-10 00:11:30|10867.5|10859.5|10862.2|10854.2|10867.5|10859.5|10861.6|10853.7|7
1646871100000|2022-03-10 00:11:40|10861.5|10853.5|10857.9|10849.9|10862.6|10854.6|10857.9|10849.9|13
1646871110000|2022-03-10 00:11:50|10857.5|10849.5|10855.5|10847.5|10858.2|10850.2|10851.7|10843.7|36
1646871120000|2022-03-10 00:12:00|10855.9|10847.9|10851.1|10843.1|10856.4|10848.4|10850.8|10842.8|39
1646871130000|2022-03-10 00:12:10|10850.8|10842.8|10845.5|10837.5|10852|10844|10844|10836|27
1646871140000|2022-03-10 00:12:20|10845.3|10837.3|10842.7|10834.7|10846.6|10838.6|10840|10832|33
1646871150000|2022-03-10 00:12:30|10843|10835|10842.8|10834.8|10846|10838|10840.8|10832.8|14
1646871160000|2022-03-10 00:12:40|10842.6|10834.6|10844.6|10836.6|10844.6|10836.6|10842.5|10834.5|2
1646871170000|2022-03-10 00:12:50|10844.5|10836.5|10842.9|10834.9|10845|10837|10842.9|10834.9|15
1646871180000|2022-03-10 00:13:00|10843.5|10835.5|10840.7|10832.7|10844.5|10836.5|10839.8|10831.8|9
1646871190000|2022-03-10 00:13:10|10840.5|10832.5|10836.8|10828.8|10840.5|10832.5|10835.5|10827.5|16
1646871200000|2022-03-10 00:13:20|10838.1|10830.1|10832|10824|10838.8|10830.8|10830.6|10822.6|42
1646871210000|2022-03-10 00:13:30|10831.7|10823.7|10827.7|10819.7|10831.7|10823.7|10825.2|10817.2|4
1646871220000|2022-03-10 00:13:40|10827.5|10819.5|10844.2|10836.2|10845.1|10837.1|10827.5|10819.5|60
1646871230000|2022-03-10 00:13:50|10843.9|10835.9|10844.8|10836.8|10845.2|10837.2|10842.1|10834.1|35
1646871240000|2022-03-10 00:14:00|10844.6|10836.6|10847.6|10839.6|10848.1|10840.1|10844.6|10836.6|30
1646871250000|2022-03-10 00:14:10|10848|10840|10846.1|10838.1|10848|10840|10846.1|10838.1|2
1646871260000|2022-03-10 00:14:20|10846.3|10838.3|10845.4|10837.4|10846.6|10838.9|10842.9|10837.4|12
1646871270000|2022-03-10 00:14:30|10845.9|10837.9|10845.9|10837.9|10845.9|10837.9|10845.9|10837.9|4
1646871280000|2022-03-10 00:14:40|10845.4|10837.4|10840.2|10832.2|10845.4|10837.4|10840.2|10832.2|9
1646871290000|2022-03-10 00:14:50|10839.3|10831.3|10840.1|10832.1|10840.3|10832.3|10839.3|10831.3|2
1646871300000|2022-03-10 00:15:00|10840.3|10832.3|10840.6|10832.6|10840.6|10833.5|10837.5|10831.5|3
1646871310000|2022-03-10 00:15:10|10840.8|10832.8|10844.1|10836.1|10844.8|10836.8|10840.8|10832.8|9
1646871320000|2022-03-10 00:15:20|10844|10836|10844.3|10836.3|10844.3|10836.3|10843.5|10835.5|2
1646871330000|2022-03-10 00:15:30|10844.5|10836.5|10851|10843|10852.3|10844.3|10844.5|10836.5|11
1646871340000|2022-03-10 00:15:40|10851.8|10843.8|10852.6|10844.6|10852.6|10844.6|10851.8|10843.8|3
1646871350000|2022-03-10 00:15:50|10852.8|10844.8|10852.6|10844.6|10853.1|10845.1|10852.6|10844.6|1
1646871360000|2022-03-10 00:16:00|10852.8|10844.8|10853.8|10845.8|10853.8|10845.8|10852.6|10844.6|7
1646871370000|2022-03-10 00:16:10|10854|10846|10852.7|10844.7|10854|10846|10852.7|10844.7|8
1646871380000|2022-03-10 00:16:20|10852.3|10844.3|10851.2|10843.2|10852.3|10844.3|10851.2|10843.2|2
1646871390000|2022-03-10 00:16:30|10850.8|10842.8|10851.8|10843.8|10851.8|10843.8|10850.8|10842.8|1
1646871400000|2022-03-10 00:16:40|10852.3|10844.3|10852.3|10844.3|10852.3|10844.3|10852.3|10844.3|0
1646871410000|2022-03-10 00:16:50|10852.8|10844.8|10852.8|10844.8|10852.8|10844.8|10852.8|10844.8|0
1646871420000|2022-03-10 00:17:00|10854.2|10846.2|10859.5|10851.5|10862.5|10854.5|10854.2|10846.2|21
1646871430000|2022-03-10 00:17:10|10859.2|10851.2|10859.2|10851.2|10859.2|10851.2|10859.2|10851.2|0
1646871440000|2022-03-10 00:17:20|10859.5|10851.5|10860|10852|10860.5|10852.5|10859.5|10851.5|0
1646871450000|2022-03-10 00:17:30|10859.7|10851.7|10860|10852|10860|10852|10859.7|10851.7|8
1646871460000|2022-03-10 00:17:40|10859.6|10851.6|10859.6|10851.6|10859.6|10851.6|10859.6|10851.6|1
1646871470000|2022-03-10 00:17:50|10858|10850|10857.6|10849.6|10858.5|10850.5|10857.5|10849.5|4
1646871480000|2022-03-10 00:18:00|10855.5|10847.5|10831.9|10823.9|10855.5|10848.3|10830.8|10822.8|111
1646871490000|2022-03-10 00:18:10|10831.8|10823.8|10831.1|10823.1|10833.6|10825.6|10830.6|10822.6|2
1646871500000|2022-03-10 00:18:20|10831.3|10823.3|10841|10833|10842|10834|10829.3|10821.3|9
1646871510000|2022-03-10 00:18:30|10841.1|10833.1|10841.1|10833.1|10841.1|10833.1|10841|10833|2
1646871520000|2022-03-10 00:18:40|10843.6|10835.6|10842.6|10834.6|10845.6|10837.6|10842.6|10834.6|3
1646871530000|2022-03-10 00:18:50|10842.3|10834.3|10842.6|10834.6|10843.6|10835.6|10838.9|10834|3
1646871540000|2022-03-10 00:19:00|10843|10835|10843|10835|10843.3|10835.3|10843|10835|3
1646871550000|2022-03-10 00:19:10|10842.6|10834.6|10843.3|10835.3|10843.3|10835.3|10842.3|10834.3|1
1646871560000|2022-03-10 00:19:20|10840.1|10832.1|10832.9|10824.9|10840.1|10832.1|10832.7|10824.7|5
1646871570000|2022-03-10 00:19:30|10832.4|10824.4|10831.7|10823.7|10835.5|10827.5|10831.7|10823.7|2
1646871580000|2022-03-10 00:19:40|10833.9|10825.9|10832.7|10824.7|10834.6|10826.6|10831.9|10823.9|5
1646871590000|2022-03-10 00:19:50|10832.9|10824.9|10832.2|10824.2|10833.7|10825.7|10830|10822|18
1646871600000|2022-03-10 00:20:00|10832.6|10824.6|10835.1|10827.1|10835.1|10827.9|10831.9|10824.1|7
1646871610000|2022-03-10 00:20:10|10835.7|10827.7|10839.6|10831.6|10839.6|10831.6|10835.7|10827.7|6
1646871620000|2022-03-10 00:20:20|10839.7|10831.7|10840.2|10832.2|10841.7|10834.2|10838.2|10831.1|12
1646871630000|2022-03-10 00:20:30|10840|10832|10839.6|10831.6|10840.5|10832.5|10835.7|10827.7|5
1646871640000|2022-03-10 00:20:40|10839.7|10831.7|10844.1|10836.1|10844.1|10837.9|10839.6|10831.6|6
1646871650000|2022-03-10 00:20:50|10844.2|10836.2|10846.7|10838.7|10847.6|10840.6|10844.2|10836.2|11
1646871660000|2022-03-10 00:21:00|10847.2|10839.2|10846.1|10838.1|10847.4|10839.4|10846.1|10838.1|11
1646871670000|2022-03-10 00:21:10|10846.4|10838.4|10838.9|10830.9|10847.1|10839.1|10838|10830|11
1646871680000|2022-03-10 00:21:20|10838|10830|10830.7|10822.7|10838.2|10830.2|10829.4|10821.4|11
1646871690000|2022-03-10 00:21:30|10831.1|10823.1|10827.4|10819.4|10831.1|10823.1|10826.5|10818.5|7
1646871700000|2022-03-10 00:21:40|10827.9|10819.9|10825.8|10817.8|10827.9|10819.9|10825.8|10817.8|2
1646871710000|2022-03-10 00:21:50|10824.8|10816.8|10821.1|10813.1|10824.8|10816.8|10821.1|10813.1|4
1646871720000|2022-03-10 00:22:00|10820.5|10812.5|10814.3|10806.3|10820.9|10812.9|10813.6|10805.6|35
1646871730000|2022-03-10 00:22:10|10814.5|10806.5|10814.4|10806.4|10815.2|10807.2|10812.8|10804.8|12
1646871740000|2022-03-10 00:22:20|10813.4|10805.4|10810.9|10802.9|10813.4|10805.4|10810.3|10802.3|11
1646871750000|2022-03-10 00:22:30|10811.8|10803.8|10823.3|10815.3|10824.3|10816.3|10811.8|10803.8|12
1646871760000|2022-03-10 00:22:40|10823.4|10815.4|10822.6|10814.6|10823.4|10815.4|10822.4|10814.4|6
1646871770000|2022-03-10 00:22:50|10823.2|10815.2|10822.6|10814.6|10823.2|10815.2|10822.6|10814.6|2
1646871780000|2022-03-10 00:23:00|10822.1|10814.1|10823.1|10815.1|10824.9|10816.9|10822.1|10814.1|9
1646871790000|2022-03-10 00:23:10|10822.6|10814.6|10824|10816|10824.2|10816.2|10821.4|10813.4|8
1646871800000|2022-03-10 00:23:20|10824.7|10816.7|10824.4|10816.4|10826.7|10818.7|10823.4|10815.4|4
1646871810000|2022-03-10 00:23:30|10823.9|10815.9|10824.7|10816.7|10824.7|10816.7|10822.4|10814.4|6
1646871820000|2022-03-10 00:23:40|10824.2|10816.2|10824.2|10816.2|10825.2|10818.9|10822.9|10816.2|2
1646871830000|2022-03-10 00:23:50|10824.7|10816.7|10829|10821|10829|10821|10824.2|10816.2|7
1646871840000|2022-03-10 00:24:00|10828|10820|10827.2|10819.2|10828|10821.5|10825.5|10819.2|1
1646871850000|2022-03-10 00:24:10|10827|10819|10826.7|10818.7|10827|10819|10826.7|10818.7|0
1646871860000|2022-03-10 00:24:20|10827.2|10819.2|10827.2|10819.2|10827.2|10819.2|10827.2|10819.2|0
1646871870000|2022-03-10 00:24:30|10824.9|10820.9|10828.7|10820.7|10830|10822|10824.9|10819.2|24
1646871880000|2022-03-10 00:24:40|10833.6|10825.6|10832.4|10824.4|10833.6|10825.6|10830.6|10822.6|17
1646871890000|2022-03-10 00:24:50|10832.1|10824.1|10826.7|10818.7|10832.9|10824.9|10826.7|10818.7|14
1646871900000|2022-03-10 00:25:00|10827.3|10819.3|10828.2|10820.2|10828.2|10820.2|10826.7|10818.7|8
1646871910000|2022-03-10 00:25:10|10827.7|10819.7|10827.9|10819.9|10827.9|10819.9|10827.7|10819.7|4
1646871920000|2022-03-10 00:25:20|10828.2|10820.2|10827.2|10819.2|10828.2|10820.2|10827.1|10819.1|8
1646871930000|2022-03-10 00:25:30|10826.7|10818.7|10822.7|10814.7|10828.2|10820.2|10822.7|10814.7|12
1646871940000|2022-03-10 00:25:40|10822.4|10814.4|10822.2|10814.2|10823.2|10815.2|10821.2|10813.2|9
1646871950000|2022-03-10 00:25:50|10822|10814|10829.1|10821.1|10829.1|10821.1|10821.5|10813.5|19
1646871960000|2022-03-10 00:26:00|10832.6|10824.6|10839.7|10831.7|10839.7|10831.7|10832.2|10824.6|12
1646871970000|2022-03-10 00:26:10|10840.4|10832.4|10845.2|10837.2|10846.4|10838.4|10839.4|10831.4|23
1646871980000|2022-03-10 00:26:20|10844.2|10836.2|10843.9|10835.9|10844.7|10836.7|10843.2|10835.2|5
1646871990000|2022-03-10 00:26:30|10843.7|10835.7|10843.2|10835.2|10844.5|10837.2|10840.2|10834.4|13
1646872000000|2022-03-10 00:26:40|10842.3|10834.3|10840.3|10832.3|10842.3|10834.3|10835.8|10827.8|44
1646872010000|2022-03-10 00:26:50|10840.5|10832.5|10848|10840|10848|10840|10840.5|10832.5|25
1646872020000|2022-03-10 00:27:00|10847.8|10839.8|10848.2|10840.2|10849.4|10841.4|10847.8|10839.8|7
1646872030000|2022-03-10 00:27:10|10847.8|10839.8|10848.2|10840.2|10850.7|10842.7|10846.2|10838.2|3
1646872040000|2022-03-10 00:27:20|10847.5|10839.5|10848.5|10840.5|10848.5|10840.5|10847.3|10839.3|1
1646872050000|2022-03-10 00:27:30|10848.2|10840.2|10847|10839|10848.2|10840.2|10847|10839|0
1646872060000|2022-03-10 00:27:40|10847.9|10839.9|10848.5|10840.5|10849.1|10841.1|10847.9|10839.9|10
1646872070000|2022-03-10 00:27:50|10847.8|10839.8|10846.5|10838.5|10847.8|10839.8|10846.5|10838.5|1
1646872080000|2022-03-10 00:28:00|10847|10839|10847.3|10839.3|10847.3|10839.3|10847|10839|1
1646872090000|2022-03-10 00:28:10|10846.8|10838.8|10846.6|10838.6|10847|10839|10846.5|10838.5|3
1646872100000|2022-03-10 00:28:20|10847|10839|10847.1|10839.1|10847.3|10839.3|10846.6|10838.6|0
1646872110000|2022-03-10 00:28:30|||||||||2
1646872120000|2022-03-10 00:28:40|10846.4|10838.4|10847.1|10839.1|10847.1|10839.1|10846.4|10838.4|2
1646872140000|2022-03-10 00:29:00|10847.3|10839.3|10847.1|10839.1|10847.3|10839.3|10847.1|10839.1|0
1646872150000|2022-03-10 00:29:10|10847|10839|10846.6|10838.6|10847.1|10839.1|10846.6|10838.6|1
1646872160000|2022-03-10 00:29:20|10843.7|10835.7|10842.1|10834.1|10843.7|10835.7|10841|10833|12
1646872170000|2022-03-10 00:29:30|10841.5|10833.5|10844|10836|10844|10836|10841.5|10833.5|1
1646872180000|2022-03-10 00:29:40|10843.5|10835.5|10844|10836|10844|10836|10843|10835|2
1646872190000|2022-03-10 00:29:50|10843.8|10835.8|10845.6|10837.6|10846.1|10838.1|10843.8|10835.8|2
1646872200000|2022-03-10 00:30:00|10842.1|10838.1|10843.6|10835.6|10845.1|10838.8|10842.1|10835.6|6
1646872210000|2022-03-10 00:30:10|10842.1|10838.1|10836.3|10828.3|10843.5|10838.1|10836.3|10828.3|12
1646872220000|2022-03-10 00:30:20|10839.8|10831.8|10841.1|10833.1|10841.1|10833.1|10836.6|10828.6|8
1646872230000|2022-03-10 00:30:30|10842.6|10834.6|10844.9|10836.9|10846.6|10838.6|10842.6|10834.6|17
1646872240000|2022-03-10 00:30:40|10844.8|10836.8|10845.6|10837.6|10845.6|10837.6|10843.6|10835.6|6
1646872250000|2022-03-10 00:30:50|10845.8|10837.8|10846.1|10838.1|10846.6|10838.6|10845.8|10837.8|3
1646872260000|2022-03-10 00:31:00|10846.6|10838.6|10847.3|10839.3|10848.1|10841.1|10845.1|10838.6|11
1646872270000|2022-03-10 00:31:10|10847.8|10839.8|10850|10842|10850.1|10842.8|10846.8|10839.8|11
1646872280000|2022-03-10 00:31:20|10849.8|10841.8|10849.3|10841.3|10850|10842|10846.8|10838.8|28
1646872290000|2022-03-10 00:31:30|10849.8|10841.8|10849|10841|10850|10842|10849|10841|15
1646872300000|2022-03-10 00:31:40|10849.5|10841.5|10841.3|10833.3|10849.5|10841.5|10841.3|10833.3|25
1646872310000|2022-03-10 00:31:50|10841.1|10833.1|10842.1|10834.1|10842.1|10834.1|10841.1|10833.1|5
1646872320000|2022-03-10 00:32:00|10841.8|10833.8|10844.1|10836.1|10844.3|10836.3|10841.8|10833.8|10
1646872330000|2022-03-10 00:32:10|10843.4|10835.4|10843.8|10835.8|10843.8|10835.8|10840.8|10832.8|6
1646872340000|2022-03-10 00:32:20|10841.6|10833.6|10840.8|10832.8|10841.9|10833.9|10839.3|10831.3|21
1646872350000|2022-03-10 00:32:30|10842.3|10834.3|10842.8|10834.8|10842.8|10834.8|10842.3|10834.3|5
1646872360000|2022-03-10 00:32:40|10842.4|10834.4|10838.9|10830.9|10842.4|10834.4|10838.9|10830.9|13
1646872370000|2022-03-10 00:32:50|10838.5|10830.5|10836.2|10828.2|10838.5|10830.5|10835.4|10827.4|16
1646872380000|2022-03-10 00:33:00|10835.6|10827.6|10816.7|10808.7|10835.6|10827.6|10816.2|10808.2|44
1646872390000|2022-03-10 00:33:10|10814|10810|10815.4|10807.4|10817.4|10810|10813.5|10805.5|14
1646872400000|2022-03-10 00:33:20|10814.7|10806.7|10809.5|10801.5|10815.2|10807.2|10807.7|10799.7|15
1646872410000|2022-03-10 00:33:30|10809.7|10801.7|10795.1|10787.1|10811.4|10803.4|10785.4|10778.2|61
1646872420000|2022-03-10 00:33:40|10796.9|10788.9|10802.4|10794.4|10803.3|10795.3|10796.2|10788.2|40
1646872430000|2022-03-10 00:33:50|10800.6|10792.6|10796.1|10788.1|10800.6|10792.6|10795.4|10787.4|21
1646872440000|2022-03-10 00:34:00|10794.8|10786.8|10804.5|10796.5|10808.3|10800.3|10794.8|10786.8|26
1646872450000|2022-03-10 00:34:10|10805.4|10797.4|10803|10795|10805.4|10797.4|10803|10795|8
1646872460000|2022-03-10 00:34:20|10802.8|10794.8|10803.1|10795.1|10803.4|10795.4|10802|10794|2
1646872470000|2022-03-10 00:34:30|10803.8|10795.8|10811|10803|10812.5|10804.5|10803.8|10795.8|19
1646872480000|2022-03-10 00:34:40|10810.8|10802.8|10805.6|10797.6|10811|10803|10805.6|10797.6|8
1646872490000|2022-03-10 00:34:50|10804.3|10796.3|10797.6|10789.6|10804.3|10796.3|10796.9|10788.9|18
1646872500000|2022-03-10 00:35:00|10797.3|10789.3|10797.6|10789.6|10798.6|10790.6|10795.6|10787.6|11
1646872510000|2022-03-10 00:35:10|10797.3|10789.3|10799.8|10791.8|10801.1|10793.1|10797.3|10789.3|16
1646872520000|2022-03-10 00:35:20|10799.6|10791.6|10797|10789|10799.6|10791.6|10797|10789|2
1646872530000|2022-03-10 00:35:30|10796.8|10788.8|10793.4|10785.4|10796.8|10788.8|10793|10785|16
1646872540000|2022-03-10 00:35:40|10793.3|10785.3|10790.6|10782.6|10793.4|10785.4|10790.6|10782.6|14
1646872550000|2022-03-10 00:35:50|10792|10784|10797.1|10789.1|10797.1|10789.1|10790|10784|19
1646872560000|2022-03-10 00:36:00|10796.9|10788.9|10812.5|10804.5|10812.6|10804.6|10796.1|10788.1|42
1646872570000|2022-03-10 00:36:10|10811.5|10803.5|10801.5|10793.5|10812|10804|10801.5|10793.5|7
1646872580000|2022-03-10 00:36:20|10801.6|10793.6|10800.8|10792.8|10801.8|10793.8|10800|10792|7
1646872590000|2022-03-10 00:36:30|10801.1|10793.1|10800.5|10792.5|10801.5|10793.5|10800|10792|1
1646872600000|2022-03-10 00:36:40|10800.1|10792.1|10801.3|10793.3|10801.3|10793.3|10797.1|10789.1|24
1646872610000|2022-03-10 00:36:50|10801.5|10793.5|10799.9|10791.9|10802.1|10794.1|10799.9|10791.9|6
1646872620000|2022-03-10 00:37:00|10800.3|10792.3|10801.4|10793.4|10802.1|10794.1|10800.3|10792.3|4
1646872630000|2022-03-10 00:37:10|10801.9|10793.9|10801.6|10793.6|10802.9|10794.9|10799.9|10791.9|9
1646872640000|2022-03-10 00:37:20|10800.1|10792.1|10792.5|10784.5|10801.1|10794.6|10792.3|10784.5|10
1646872650000|2022-03-10 00:37:30|10789.9|10785.9|10791.6|10783.6|10792|10785.9|10786.3|10778.3|27
1646872660000|2022-03-10 00:37:40|10792.3|10784.3|10787.8|10779.8|10792.6|10784.6|10783.9|10778.6|8
1646872670000|2022-03-10 00:37:50|10787.9|10779.9|10786.8|10778.8|10789.1|10781.1|10786.1|10778.1|6
1646872680000|2022-03-10 00:38:00|10786.6|10778.6|10780.7|10772.7|10786.6|10778.6|10780.1|10772.1|20
1646872690000|2022-03-10 00:38:10|10780.9|10772.9|10775.1|10767.1|10780.9|10773.5|10773.5|10765.5|19
1646872700000|2022-03-10 00:38:20|10774.3|10766.3|10770.2|10762.2|10774.3|10766.3|10769|10761|20
1646872710000|2022-03-10 00:38:30|10770|10762|10771.3|10763.3|10772|10765.2|10769.2|10761.5|12
1646872720000|2022-03-10 00:38:40|10771.7|10763.7|10781.7|10773.7|10781.7|10773.7|10771.7|10763.7|23
1646872730000|2022-03-10 00:38:50|10782.4|10774.4|10779.9|10771.9|10782.4|10774.4|10778.4|10770.4|23
1646872740000|2022-03-10 00:39:00|10780|10772|10767.1|10759.1|10780.5|10772.5|10766.2|10758.2|37
1646872750000|2022-03-10 00:39:10|10766.9|10758.9|10771.3|10763.3|10771.5|10763.5|10764.1|10758|22
1646872760000|2022-03-10 00:39:20|10771.2|10763.2|10766|10758|10771.9|10764.1|10766|10758|5
1646872770000|2022-03-10 00:39:30|10766.3|10758.3|10759.7|10751.7|10766.3|10758.3|10758.8|10750.8|18
1646872780000|2022-03-10 00:39:40|10760.3|10752.3|10756.6|10748.6|10761.3|10753.3|10754.4|10746.4|33
1646872790000|2022-03-10 00:39:50|10756.1|10748.1|10756.8|10748.8|10757.8|10749.8|10755.8|10747.8|8
1646872800000|2022-03-10 00:40:00|10756.5|10748.5|10765.6|10757.6|10765.8|10757.8|10755.8|10747.8|24
1646872810000|2022-03-10 00:40:10|10766.1|10758.1|10778.6|10770.6|10779.3|10771.3|10766.1|10758.1|24
1646872820000|2022-03-10 00:40:20|10778.8|10770.8|10774|10766|10780.9|10772.9|10773.1|10765.1|21
1646872830000|2022-03-10 00:40:30|10773.8|10765.8|10768.3|10760.3|10773.8|10765.8|10766.5|10758.5|8
1646872840000|2022-03-10 00:40:40|10772.8|10764.8|10768.9|10760.9|10775.7|10767.7|10768.5|10760.5|25
1646872850000|2022-03-10 00:40:50|10769.5|10761.5|10766.2|10758.2|10771.3|10763.3|10765.8|10757.8|14
1646872860000|2022-03-10 00:41:00|10766.8|10758.8|10759.3|10751.3|10766.8|10758.8|10759.3|10751.3|11
1646872870000|2022-03-10 00:41:10|10759.1|10751.1|10758.4|10750.4|10760.2|10752.2|10757.2|10749.2|14
1646872880000|2022-03-10 00:41:20|10759.2|10751.2|10758.5|10750.5|10759.2|10751.2|10757.2|10749.2|13
1646872890000|2022-03-10 00:41:30|10758.7|10750.7|10781.5|10773.5|10781.5|10773.5|10758.7|10750.7|32
1646872900000|2022-03-10 00:41:40|10781|10773|10774.7|10766.7|10781.7|10773.7|10773.1|10765.1|21
1646872910000|2022-03-10 00:41:50|10773.1|10765.1|10769.7|10761.7|10773.1|10765.1|10769.2|10761.2|2
1646872920000|2022-03-10 00:42:00|10769.2|10761.2|10770.5|10762.5|10770.7|10762.7|10769.2|10761.2|6
1646872930000|2022-03-10 00:42:10|10770.3|10762.3|10771.7|10763.7|10772.7|10764.7|10770|10762|6
1646872940000|2022-03-10 00:42:20|10771.2|10763.2|10770.2|10762.2|10771.7|10765.2|10769.2|10762.2|8
1646872950000|2022-03-10 00:42:30|10769.7|10761.7|10769.5|10761.5|10770.2|10763.2|10766.2|10760.7|9
1646872960000|2022-03-10 00:42:40|10769.2|10761.2|10769.5|10761.5|10770.7|10762.7|10769.2|10761.2|6
1646872970000|2022-03-10 00:42:50|10769|10761|10767.7|10759.7|10769|10761|10767.7|10759.7|1
1646872980000|2022-03-10 00:43:00|10765.9|10761.9|10781.2|10773.2|10781.2|10773.2|10765.9|10759.7|22
1646872990000|2022-03-10 00:43:10|10782.7|10774.7|10783.9|10775.9|10784.7|10777.2|10780.5|10774.2|22
1646873000000|2022-03-10 00:43:20|10783.7|10775.7|10788.8|10780.8|10789.9|10783.9|10783.7|10775.7|29
1646873010000|2022-03-10 00:43:30|10788.2|10780.2|10787.9|10779.9|10788.2|10780.2|10785.5|10777.5|6
1646873020000|2022-03-10 00:43:40|10787.5|10779.5|10787.7|10779.7|10788.2|10780.2|10787.5|10779.5|2
1646873030000|2022-03-10 00:43:50|10787.4|10779.4|10780.7|10772.7|10787.4|10779.4|10780.7|10772.7|7
1646873040000|2022-03-10 00:44:00|10780.4|10772.4|10793|10785|10793|10785|10780.4|10772.4|40
1646873050000|2022-03-10 00:44:10|10793.2|10785.2|10795|10787|10797|10789|10784.2|10778.9|13
1646873060000|2022-03-10 00:44:20|10794.5|10786.5|10793.7|10785.7|10798.5|10790.5|10793|10785|26
1646873070000|2022-03-10 00:44:30|10793.9|10785.9|10791.2|10783.2|10794.5|10786.5|10789|10781|14
1646873080000|2022-03-10 00:44:40|10791.9|10783.9|10791.5|10783.5|10793|10785|10791|10783|4
1646873090000|2022-03-10 00:44:50|10790.5|10782.5|10792|10784|10792|10784|10790.5|10782.5|4
1646873100000|2022-03-10 00:45:00|10791.7|10783.7|10791.3|10783.3|10791.9|10783.9|10791.3|10783.3|6
1646873110000|2022-03-10 00:45:10|10791.2|10783.2|10791.1|10783.1|10791.5|10783.5|10790.5|10782.5|1
1646873120000|2022-03-10 00:45:20|10790.2|10782.2|10788.8|10780.8|10790.5|10782.5|10788.2|10780.2|9
1646873130000|2022-03-10 00:45:30|10789|10781|10788.7|10780.7|10789.2|10781.2|10788.7|10780.7|1
1646873140000|2022-03-10 00:45:40|10789|10781|10792.5|10784.5|10792.9|10784.9|10789|10781|4
1646873150000|2022-03-10 00:45:50|10792.7|10784.7|10793|10785|10794.8|10786.8|10792.7|10784.7|5
1646873160000|2022-03-10 00:46:00|10794|10786|10794.7|10786.7|10798.5|10790.5|10794|10786|6
1646873170000|2022-03-10 00:46:10|10794.5|10786.5|10794.2|10786.2|10794.5|10786.5|10792.8|10784.8|3
1646873180000|2022-03-10 00:46:20|10794.3|10786.3|10794.3|10786.3|10794.3|10786.3|10794.2|10786.2|1
1646873190000|2022-03-10 00:46:30|10791.8|10787.8|10790.3|10782.3|10794.3|10787.8|10790|10782|13
1646873200000|2022-03-10 00:46:40|10790.7|10782.7|10794.5|10786.5|10794.5|10786.5|10790.3|10782.3|10
1646873210000|2022-03-10 00:46:50|10794.8|10786.8|10795.5|10787.5|10795.5|10787.5|10794.3|10786.3|3
1646873220000|2022-03-10 00:47:00|10795.7|10787.7|10784.6|10776.6|10796|10788|10784.6|10776.6|41
1646873230000|2022-03-10 00:47:10|10784.1|10776.1|10764.6|10756.6|10784.3|10776.3|10764.5|10756.5|30
1646873240000|2022-03-10 00:47:20|10764.3|10756.3|10767.8|10759.8|10767.8|10759.8|10763.5|10755.5|7
1646873250000|2022-03-10 00:47:30|10768.4|10760.4|10768.8|10760.8|10772.3|10764.3|10768.3|10760.3|7
1646873260000|2022-03-10 00:47:40|10767.7|10759.7|10765|10757|10767.7|10759.7|10761.5|10753.5|5
1646873270000|2022-03-10 00:47:50|10763|10755|10760.8|10752.8|10763|10755|10758.7|10750.7|7
1646873280000|2022-03-10 00:48:00|10761.2|10753.2|10768.8|10760.8|10768.8|10760.8|10756.4|10748.4|10
1646873290000|2022-03-10 00:48:10|10769|10761|10762.6|10754.6|10769.3|10761.3|10761.7|10753.7|5
1646873300000|2022-03-10 00:48:20|10762.8|10754.8|10776.7|10768.7|10781.6|10773.6|10762.8|10754.8|7
1646873310000|2022-03-10 00:48:30|10774.8|10766.8|10771.3|10763.3|10774.8|10766.8|10771.3|10763.3|2
1646873320000|2022-03-10 00:48:40|10773.9|10765.9|10771|10763|10774.1|10766.1|10771|10763|9
1646873330000|2022-03-10 00:48:50|10771.5|10763.5|10770.8|10762.8|10771.5|10763.5|10770.4|10762.4|6
1646873340000|2022-03-10 00:49:00|10770.1|10762.1|10770.1|10762.1|10770.1|10762.1|10769.1|10761.1|1
1646873350000|2022-03-10 00:49:10|10769.9|10761.9|10769.9|10761.9|10769.9|10761.9|10769.8|10761.8|1
1646873370000|2022-03-10 00:49:30|10769.6|10761.6|10780.2|10772.2|10784.7|10776.7|10769.6|10761.6|67
1646873380000|2022-03-10 00:49:40|10777.5|10769.5|10773.3|10765.3|10778.6|10770.6|10773.2|10765.2|11
1646873390000|2022-03-10 00:49:50|10773.2|10765.2|10770.1|10762.1|10774|10766|10767.8|10762.1|6
1646873400000|2022-03-10 00:50:00|10769.5|10761.5|10768.5|10760.5|10769.5|10761.5|10767.5|10759.5|2
1646873410000|2022-03-10 00:50:10|10767.5|10759.5|10767.2|10759.2|10767.5|10759.5|10766.5|10758.5|6
1646873420000|2022-03-10 00:50:20|10767.5|10759.5|10765.3|10757.3|10767.5|10759.5|10765.3|10757.3|6
1646873430000|2022-03-10 00:50:30|10765.6|10757.6|10764|10756|10765.8|10757.8|10762.6|10754.6|10
1646873440000|2022-03-10 00:50:40|10763.8|10755.8|10761.8|10753.8|10764.8|10756.8|10761.8|10753.8|4
1646873450000|2022-03-10 00:50:50|10761.4|10753.4|10758|10750|10761.4|10753.4|10758|10750|1
1646873460000|2022-03-10 00:51:00|10758.6|10750.6|10767.3|10759.3|10768.5|10760.5|10758|10750|9
1646873470000|2022-03-10 00:51:10|10766.3|10758.3|10774.9|10766.9|10776.6|10768.6|10766.3|10758.3|26
1646873480000|2022-03-10 00:51:20|10773.3|10765.3|10773.6|10765.6|10773.6|10765.6|10772.4|10764.4|1
1646873490000|2022-03-10 00:51:30|10772.4|10764.4|10768.1|10760.1|10772.4|10764.4|10768.1|10760.1|2
1646873500000|2022-03-10 00:51:40|10766.8|10758.8|10766.4|10758.4|10767.4|10759.4|10766.4|10758.4|0
1646873510000|2022-03-10 00:51:50|10766.6|10758.6|10770.4|10762.4|10770.4|10762.4|10766.1|10758.1|5
1646873520000|2022-03-10 00:52:00|10771.4|10763.4|10770.4|10762.4|10772.3|10764.3|10770.4|10762.4|1
1646873530000|2022-03-10 00:52:10|10772.3|10764.3|10775.1|10767.1|10777.4|10769.4|10772.3|10764.3|6
1646873540000|2022-03-10 00:52:20|10775.5|10767.5|10773.3|10765.3|10776.1|10768.1|10773.3|10765.3|3
1646873550000|2022-03-10 00:52:30|10772.8|10764.8|10772.8|10764.8|10772.8|10764.8|10772.8|10764.8|0
1646873560000|2022-03-10 00:52:40|10773.3|10765.3|10772.3|10764.3|10773.6|10765.6|10772.3|10764.3|2
1646873570000|2022-03-10 00:52:50|10772.5|10764.5|10775.1|10767.1|10775.1|10767.1|10772.5|10764.5|1
1646873580000|2022-03-10 00:53:00|10774.9|10766.9|10774.9|10766.9|10774.9|10766.9|10774.9|10766.9|0
1646873590000|2022-03-10 00:53:10|10774.6|10766.6|10777.8|10769.8|10778.5|10770.5|10774.6|10766.6|5
1646873600000|2022-03-10 00:53:20|||||||||1
1646873610000|2022-03-10 00:53:30|10778.1|10770.1|10778.3|10770.3|10778.3|10770.3|10777.8|10769.8|0
1646873620000|2022-03-10 00:53:40|10778.1|10770.1|10775.6|10767.6|10778.3|10770.3|10775.6|10767.6|11
1646873630000|2022-03-10 00:53:50|10771.1|10763.1|10772.8|10764.8|10773.3|10765.3|10770.6|10762.6|6
1646873640000|2022-03-10 00:54:00|10771.9|10763.9|10772.1|10764.1|10772.3|10764.3|10771.3|10763.3|4
1646873650000|2022-03-10 00:54:10|10771.3|10763.3|10771.3|10763.3|10772.1|10764.1|10771.3|10763.3|0
1646873660000|2022-03-10 00:54:20|10772.1|10764.1|10772.1|10764.1|10772.1|10764.1|10772.1|10764.1|0
1646873670000|2022-03-10 00:54:30|10771.5|10763.5|10771|10763|10772.1|10764.1|10771|10763|0
1646873680000|2022-03-10 00:54:40|10771.1|10763.1|10770.8|10762.8|10771.1|10763.1|10770.8|10762.8|0
1646873690000|2022-03-10 00:54:50|10770.6|10762.6|10772.6|10764.6|10772.8|10764.8|10770.3|10762.3|1
1646873700000|2022-03-10 00:55:00|10772.2|10764.2|10771.4|10763.4|10772.6|10764.6|10770.9|10762.9|5
1646873710000|2022-03-10 00:55:10|||||||||1
1646873730000|2022-03-10 00:55:30|10771.8|10763.8|10772.7|10764.7|10773.4|10765.4|10771.1|10763.1|10
1646873740000|2022-03-10 00:55:40|10772.9|10764.9|10771.8|10763.8|10773.4|10765.4|10771.8|10763.8|1
1646873750000|2022-03-10 00:55:50|10771.9|10763.9|10772.3|10764.3|10772.3|10764.3|10771.9|10763.9|0
1646873780000|2022-03-10 00:56:20|10772.1|10764.1|10769.3|10761.3|10772.1|10764.1|10769.3|10761.3|6
1646873790000|2022-03-10 00:56:30|10769.5|10761.5|10769.6|10761.6|10769.8|10761.8|10769.5|10761.5|4
1646873800000|2022-03-10 00:56:40|10769.1|10761.1|10768.6|10760.6|10769.1|10761.1|10767.4|10759.4|10
1646873810000|2022-03-10 00:56:50|10768.4|10760.4|10767|10759|10768.4|10760.4|10766.6|10758.6|1
1646873820000|2022-03-10 00:57:00|10767.1|10759.1|10766.8|10758.8|10767.1|10759.1|10766.4|10758.4|7
1646873830000|2022-03-10 00:57:10|10767|10759|10763.8|10755.8|10767|10759|10761.7|10754.6|10
1646873840000|2022-03-10 00:57:20|10765.3|10757.3|10767.1|10759.1|10767.1|10759.1|10765.3|10757.3|6
1646873850000|2022-03-10 00:57:30|10767|10759|10764.6|10756.6|10767|10761.2|10763.8|10755.8|16
1646873860000|2022-03-10 00:57:40|10764.8|10756.8|10767.3|10759.3|10767.5|10760.5|10764.5|10756.8|8
1646873870000|2022-03-10 00:57:50|10768.2|10760.2|10767.3|10759.3|10771.1|10763.1|10767.3|10759.3|36
1646873880000|2022-03-10 00:58:00|10767.5|10759.5|10766.5|10762.5|10768.5|10762.5|10766.5|10759.3|0
1646873890000|2022-03-10 00:58:10|10768.3|10760.3|10773.8|10765.8|10773.8|10765.8|10766.5|10760.3|7
1646873900000|2022-03-10 00:58:20|10773.7|10765.7|10765.1|10757.1|10774|10766|10764.6|10756.6|18
1646873910000|2022-03-10 00:58:30|10765.8|10757.8|10767.1|10759.1|10767.1|10759.1|10765.6|10757.6|0
1646873920000|2022-03-10 00:58:40|10765.8|10757.8|10759.2|10751.2|10765.8|10757.8|10758.6|10750.6|6
1646873930000|2022-03-10 00:58:50|10761.4|10753.4|10753.8|10745.8|10763.7|10755.7|10753.6|10745.6|15
1646873940000|2022-03-10 00:59:00|10753.6|10745.6|10755.8|10747.8|10755.8|10747.8|10752.8|10744.8|6
1646873950000|2022-03-10 00:59:10|10756.5|10748.5|10767.8|10759.8|10767.8|10759.8|10756.5|10748.5|11
1646873960000|2022-03-10 00:59:20|10763.5|10759.5|10758.2|10750.2|10764.1|10759.5|10757.8|10749.8|20
1646873970000|2022-03-10 00:59:30|10758.4|10750.4|10761.6|10753.6|10761.6|10753.6|10756.8|10750.4|7
1646873980000|2022-03-10 00:59:40|10761.3|10753.3|10762.3|10754.3|10764.3|10756.3|10761.3|10753.3|6
1646873990000|2022-03-10 00:59:50|10761.8|10753.8|10758.9|10750.9|10761.8|10753.8|10758.9|10750.9|3
1646874000000|2022-03-10 01:00:00|10759.3|10751.3|10776.2|10768.2|10780|10772|10757.8|10749.8|114
1646874010000|2022-03-10 01:00:10|10776|10768|10770.2|10762.2|10777.5|10769.5|10769.7|10761.7|26
1646874020000|2022-03-10 01:00:20|10769.5|10761.5|10764|10756|10773.8|10765.8|10764|10756|29
1646874030000|2022-03-10 01:00:30|10764.3|10756.3|10764.2|10756.2|10769.7|10761.7|10764|10756|13
1646874040000|2022-03-10 01:00:40|10764.6|10756.6|10774.7|10766.7|10776.7|10768.7|10763|10755|21
1646874050000|2022-03-10 01:00:50|10772.2|10764.2|10773|10765|10774.3|10766.3|10770.4|10762.4|10
1646874060000|2022-03-10 01:01:00|10772.7|10764.7|10770.6|10762.6|10774.8|10766.8|10756.8|10748.8|70
1646874070000|2022-03-10 01:01:10|10770.8|10762.8|10764|10756|10773.1|10765.1|10764|10756|10
1646874080000|2022-03-10 01:01:20|10764.5|10756.5|10767.3|10759.3|10767.3|10759.3|10763.5|10755.5|4
1646874090000|2022-03-10 01:01:30|10768.3|10760.3|10763.7|10755.7|10770.8|10762.8|10760|10752.5|25
1646874100000|2022-03-10 01:01:40|10763.5|10755.5|10769.3|10761.3|10772.3|10764.3|10762|10754|28
1646874110000|2022-03-10 01:01:50|10769.1|10761.1|10769.1|10761.1|10770.2|10762.2|10766|10758|53
1646874120000|2022-03-10 01:02:00|10769.4|10761.4|10761.1|10753.1|10770.2|10762.2|10759.9|10751.9|20
1646874130000|2022-03-10 01:02:10|10760.9|10752.9|10773.5|10765.5|10777|10769|10760.6|10752.6|20
1646874140000|2022-03-10 01:02:20|10773.4|10765.4|10783|10775|10783|10775|10769.5|10761.5|62
1646874150000|2022-03-10 01:02:30|10782.9|10774.9|10790.6|10782.6|10799.4|10791.4|10781.7|10774.7|44
1646874160000|2022-03-10 01:02:40|10790.4|10782.4|10799.2|10791.2|10801.7|10793.7|10788.6|10780.6|37
1646874170000|2022-03-10 01:02:50|10799.5|10791.5|10822.5|10814.5|10823.7|10815.7|10798.5|10790.5|65
1646874180000|2022-03-10 01:03:00|10822.7|10814.7|10818.2|10810.2|10822.7|10814.7|10814|10806|48
1646874190000|2022-03-10 01:03:10|10818|10810|10819.3|10811.3|10823.8|10815.8|10806.7|10799.3|144
1646874200000|2022-03-10 01:03:20|10819.1|10811.1|10828.2|10820.2|10828.9|10820.9|10818.8|10810.8|25
1646874210000|2022-03-10 01:03:30|10827.2|10819.2|10809.2|10801.2|10827.2|10819.2|10809.2|10801.2|40
1646874220000|2022-03-10 01:03:40|10809|10801|10807.5|10799.5|10809.6|10804.7|10804|10796|30
1646874230000|2022-03-10 01:03:50|10807.7|10799.7|10809.8|10801.8|10812.8|10804.8|10798.7|10790.7|24
1646874240000|2022-03-10 01:04:00|10810|10802|10809.5|10801.5|10811.8|10803.8|10804.8|10796.8|23
1646874250000|2022-03-10 01:04:10|10809.8|10801.8|10815.2|10807.2|10817.6|10809.6|10809.8|10801.8|16
1646874260000|2022-03-10 01:04:20|10815|10807|10821|10813|10821|10813|10814.3|10806.3|15
1646874270000|2022-03-10 01:04:30|10820.5|10812.5|10823|10815|10825|10818|10820.5|10812.5|15
1646874280000|2022-03-10 01:04:40|10822.5|10814.5|10830.3|10822.3|10832.4|10824.4|10821.5|10813.5|31
1646874290000|2022-03-10 01:04:50|10829.7|10821.7|10828.2|10820.2|10831.2|10823.2|10826.6|10818.6|10
1646874300000|2022-03-10 01:05:00|10828|10820|10816.2|10808.2|10828|10820|10811.3|10806|28
1646874310000|2022-03-10 01:05:10|10816|10808|10820.2|10812.2|10821.2|10813.2|10815.8|10807.8|70
1646874320000|2022-03-10 01:05:20|10820.1|10812.1|10822.6|10814.6|10823.2|10815.2|10817.4|10809.4|10
1646874330000|2022-03-10 01:05:30|10822.7|10814.7|10826.7|10818.7|10829.6|10821.6|10822.6|10814.6|13
1646874340000|2022-03-10 01:05:40|10826.4|10818.4|10820.2|10812.2|10826.7|10818.7|10818.2|10810.2|12
1646874350000|2022-03-10 01:05:50|10820.4|10812.4|10823.6|10815.6|10825.2|10817.2|10820.4|10812.4|6
1646874360000|2022-03-10 01:06:00|10824.1|10816.1|10829.7|10821.7|10832.8|10824.8|10824.1|10816.1|23
1646874370000|2022-03-10 01:06:10|10829.4|10821.4|10826.9|10818.9|10829.4|10821.4|10826.4|10818.4|24
1646874380000|2022-03-10 01:06:20|10826.4|10818.4|10827.4|10819.4|10832.9|10824.9|10826.4|10818.4|29
1646874390000|2022-03-10 01:06:30|10827.1|10819.1|10822.9|10814.9|10827.1|10819.1|10822.4|10814.4|12
1646874400000|2022-03-10 01:06:40|10823.1|10815.1|10819.9|10811.9|10823.6|10816.5|10812.4|10806.9|92
1646874410000|2022-03-10 01:06:50|10820.1|10812.1|10825.1|10817.1|10827.1|10819.1|10819.6|10811.6|20
1646874420000|2022-03-10 01:07:00|10824.1|10816.1|10823.1|10815.1|10824.1|10816.1|10823.1|10815.1|5
1646874430000|2022-03-10 01:07:10|10822.6|10814.6|10814.1|10806.1|10822.6|10814.6|10814.1|10806.1|64
1646874440000|2022-03-10 01:07:20|10815.3|10807.3|10810.9|10802.9|10816.1|10808.1|10810.9|10802.9|29
1646874450000|2022-03-10 01:07:30|10811.9|10803.9|10810.9|10802.9|10813.9|10805.9|10809.4|10801.4|11
1646874460000|2022-03-10 01:07:40|10811.4|10803.4|10807.6|10799.6|10811.9|10803.9|10806.9|10798.9|19
1646874470000|2022-03-10 01:07:50|10807.4|10799.4|10807.2|10799.2|10808.1|10800.1|10805.9|10797.9|12
1646874480000|2022-03-10 01:08:00|10806.9|10798.9|10808.7|10800.7|10812.4|10804.4|10806.4|10798.4|9
1646874490000|2022-03-10 01:08:10|10808.6|10800.6|10806.7|10798.7|10808.6|10800.6|10805.7|10797.7|5
1646874500000|2022-03-10 01:08:20|10806.2|10798.2|10807.1|10799.1|10807.4|10799.4|10805.4|10797.4|4
1646874510000|2022-03-10 01:08:30|10807.3|10799.3|10806.9|10798.9|10809.2|10801.8|10805.8|10798.1|11
1646874520000|2022-03-10 01:08:40|10807.5|10799.5|10805.4|10797.4|10807.5|10799.5|10805.1|10797.1|3
1646874530000|2022-03-10 01:08:50|10805.7|10797.7|10804.9|10796.9|10806|10798|10804.9|10796.9|4
1646874540000|2022-03-10 01:09:00|10805.3|10797.3|10805.4|10797.4|10806.6|10798.6|10803.7|10795.7|19
1646874550000|2022-03-10 01:09:10|10805.7|10797.7|10803.4|10795.4|10805.7|10797.7|10803.4|10795.4|7
1646874560000|2022-03-10 01:09:20|10803.7|10795.7|10803.1|10795.1|10804.2|10796.2|10802.9|10794.9|1
1646874570000|2022-03-10 01:09:30|10803.2|10795.2|10804.4|10796.4|10808|10800|10799.7|10791.7|23
1646874580000|2022-03-10 01:09:40|10804.7|10796.7|10804.7|10796.7|10805.4|10797.4|10804.6|10796.6|2
1646874590000|2022-03-10 01:09:50|10804.9|10796.9|10804.6|10796.6|10805.4|10797.4|10804.6|10796.6|4
1646874600000|2022-03-10 01:10:00|10804.4|10796.4|10800.4|10792.4|10804.4|10796.4|10799.4|10791.4|24
1646874610000|2022-03-10 01:10:10|10800.7|10792.7|10803.9|10795.9|10804.4|10796.4|10800.7|10792.7|5
1646874620000|2022-03-10 01:10:20|10803.5|10795.5|10802.9|10794.9|10804.1|10796.1|10802.9|10794.9|3
1646874630000|2022-03-10 01:10:30|10802.4|10794.4|10802.9|10794.9|10802.9|10794.9|10800.9|10792.9|9
1646874640000|2022-03-10 01:10:40|10802.5|10794.5|10801.9|10793.9|10804.2|10797|10801|10793.9|6
1646874650000|2022-03-10 01:10:50|10801.6|10793.6|10801.4|10793.4|10801.9|10793.9|10801.4|10793.4|0
1646874660000|2022-03-10 01:11:00|10801.6|10793.6|10786.2|10778.2|10801.6|10793.6|10786.2|10778.2|12
1646874670000|2022-03-10 01:11:10|10786.4|10778.4|10789.4|10781.4|10790.4|10784.4|10784.2|10776.2|24
1646874680000|2022-03-10 01:11:20|10789.7|10781.7|10792.2|10784.2|10797.7|10789.7|10789.2|10781.2|9
1646874690000|2022-03-10 01:11:30|10792.4|10784.4|10792.2|10784.2|10792.4|10784.4|10791.2|10783.2|2
1646874700000|2022-03-10 01:11:40|10791.6|10783.6|10791.4|10783.4|10792.2|10784.2|10789.8|10781.8|2
1646874710000|2022-03-10 01:11:50|10791.9|10783.9|10792.2|10784.2|10793.2|10785.2|10791.9|10783.9|1
1646874720000|2022-03-10 01:12:00|10792|10784|10791.2|10783.2|10792.9|10784.9|10790.2|10782.2|5
1646874730000|2022-03-10 01:12:10|10791.4|10783.4|10793.4|10785.4|10793.4|10785.4|10791|10783|2
1646874740000|2022-03-10 01:12:20|10793|10785|10799.5|10791.5|10800|10792|10791.7|10783.7|13
1646874750000|2022-03-10 01:12:30|10799.7|10791.7|10797.9|10789.9|10800.7|10792.7|10797.5|10789.5|1
1646874760000|2022-03-10 01:12:40|10797.5|10789.5|10799|10791|10799.5|10791.5|10797.5|10789.5|4
1646874770000|2022-03-10 01:12:50|10798.5|10790.5|10802.5|10794.5|10803|10795|10798.5|10790.5|12
1646874780000|2022-03-10 01:13:00|10802.2|10794.2|10804.4|10796.4|10805.7|10797.7|10801.2|10793.2|9
1646874790000|2022-03-10 01:13:10|10804.5|10796.5|10813.4|10805.4|10813.4|10805.4|10804.5|10796.5|11
1646874800000|2022-03-10 01:13:20|10812.6|10804.6|10813|10805|10813.7|10805.8|10809.4|10801.4|20
1646874810000|2022-03-10 01:13:30|10813.9|10805.9|10818|10810|10818|10812.4|10813.2|10805.2|14
1646874820000|2022-03-10 01:13:40|10816.2|10808.2|10815|10807|10816.5|10808.5|10815|10807|4
1646874830000|2022-03-10 01:13:50|10815.4|10807.4|10815.5|10807.5|10815.9|10807.9|10815.4|10807.4|1
1646874840000|2022-03-10 01:14:00|10815.4|10807.4|10815.9|10807.9|10815.9|10807.9|10815|10807|1
1646874850000|2022-03-10 01:14:10|10816.4|10808.4|10818.4|10810.4|10822.4|10814.4|10816.4|10808.4|25
1646874860000|2022-03-10 01:14:20|10818.6|10810.6|10816.4|10808.4|10818.9|10810.9|10814|10808.4|2
1646874870000|2022-03-10 01:14:30|10816|10808|10812.3|10804.3|10816.6|10808.6|10808.4|10802.2|77
1646874880000|2022-03-10 01:14:40|10813.3|10805.3|10812.4|10804.4|10813.6|10805.6|10811.4|10803.4|5
1646874890000|2022-03-10 01:14:50|10812.6|10804.6|10810.7|10802.7|10812.6|10804.6|10810.2|10802.2|4
1646874900000|2022-03-10 01:15:00|10809.7|10801.7|10811.7|10803.7|10812.9|10804.9|10809.4|10801.4|6
1646874910000|2022-03-10 01:15:10|10812.4|10804.4|10820.6|10812.6|10821.1|10813.1|10811.9|10803.9|19
1646874920000|2022-03-10 01:15:20|10820.2|10812.2|10819.9|10811.9|10823.6|10815.6|10819.4|10811.4|10
1646874930000|2022-03-10 01:15:30|10820.4|10812.4|10811.2|10803.2|10820.4|10812.4|10809.8|10801.8|19
1646874940000|2022-03-10 01:15:40|10811.6|10803.6|10809.9|10801.9|10813.1|10805.1|10809.6|10801.6|23
1646874950000|2022-03-10 01:15:50|10810.6|10802.6|10811.4|10803.4|10811.9|10803.9|10810.6|10802.6|3
1646874960000|2022-03-10 01:16:00|10811.2|10803.2|10809.4|10801.4|10811.4|10803.4|10809.4|10801.4|5
1646874970000|2022-03-10 01:16:10|10809.6|10801.6|10809.6|10801.6|10809.6|10801.6|10809.6|10801.6|0
1646874980000|2022-03-10 01:16:20|10809.8|10801.8|10800.7|10792.7|10812.1|10804.1|10800.5|10792.5|60
1646874990000|2022-03-10 01:16:30|10801.4|10793.4|10801|10793|10801.7|10793.7|10800.5|10792.5|2
1646875000000|2022-03-10 01:16:40|10801.2|10793.2|10804.2|10796.2|10804.2|10796.2|10800.5|10792.5|8
1646875010000|2022-03-10 01:16:50|10803.8|10795.8|10811|10803|10811|10803|10801.5|10793.5|8
1646875020000|2022-03-10 01:17:00|10811.3|10803.3|10813.5|10805.5|10813.5|10805.6|10809.6|10802.8|6
1646875030000|2022-03-10 01:17:10|10813.9|10805.9|10817.4|10809.4|10818.4|10810.4|10812.7|10804.7|15
1646875040000|2022-03-10 01:17:20|10816.3|10808.3|10814|10806|10816.3|10808.3|10812.4|10804.4|1
1646875050000|2022-03-10 01:17:30|10813.7|10805.7|10813.9|10805.9|10814|10806|10812.4|10804.4|3
1646875060000|2022-03-10 01:17:40|10813.7|10805.7|10813|10805|10813.9|10805.9|10811.9|10803.9|1
1646875070000|2022-03-10 01:17:50|10812.7|10804.7|10812.7|10804.7|10813.4|10805.4|10812.4|10804.4|2
1646875080000|2022-03-10 01:18:00|10812.5|10804.5|10811|10803|10812.5|10804.5|10811|10803|4
1646875090000|2022-03-10 01:18:10|10810.9|10802.9|10810.7|10802.7|10811|10803|10810.2|10802.2|1
1646875100000|2022-03-10 01:18:20|10810.8|10802.8|10810.7|10802.7|10810.8|10802.8|10810.7|10802.7|0
1646875110000|2022-03-10 01:18:30|10810.5|10802.5|10812.3|10804.3|10813.3|10805.3|10810.5|10802.5|3
1646875120000|2022-03-10 01:18:40|10812.2|10804.2|10812.2|10804.2|10812.2|10804.2|10812.2|10804.2|0
1646875130000|2022-03-10 01:18:50|10811.8|10803.8|10810.8|10802.8|10812|10804|10810.7|10802.7|1
1646875140000|2022-03-10 01:19:00|10811.3|10803.3|10810.7|10802.7|10811.3|10803.3|10810.3|10802.3|3
1646875150000|2022-03-10 01:19:10|10810.3|10802.3|10810.5|10802.5|10810.5|10802.5|10810.3|10802.3|0
1646875160000|2022-03-10 01:19:20|10810.3|10802.3|10810.3|10802.3|10810.3|10802.3|10810.3|10802.3|0
1646875170000|2022-03-10 01:19:30|10810.2|10802.2|10809.8|10801.8|10810.7|10802.7|10809.8|10801.8|6
1646875180000|2022-03-10 01:19:40|10810|10802|10810|10802|10810|10802|10809.8|10801.8|4
1646875190000|2022-03-10 01:19:50|10808|10800|10805|10797|10808.5|10800.5|10805|10797|20
1646875200000|2022-03-10 01:20:00|10805.2|10797.2|10806|10798|10806|10798|10805.2|10797.2|0
1646875210000|2022-03-10 01:20:10|10805.6|10797.6|10804|10796|10806.3|10798.3|10803.8|10795.8|7
1646875220000|2022-03-10 01:20:20|10804.3|10796.3|10803.3|10795.3|10804.8|10796.8|10803.3|10795.3|5
1646875230000|2022-03-10 01:20:30|10803.1|10795.1|10810.6|10802.6|10811.1|10803.1|10800|10792|20
1646875240000|2022-03-10 01:20:40|10811.6|10803.6|10810.6|10802.6|10811.6|10803.6|10810.6|10802.6|2
1646875250000|2022-03-10 01:20:50|10810.1|10802.1|10810.1|10802.1|10810.1|10802.1|10810.1|10802.1|1
1646875260000|2022-03-10 01:21:00|10809.9|10801.9|10808.6|10800.6|10809.9|10801.9|10808.6|10800.6|0
1646875270000|2022-03-10 01:21:10|10808.8|10800.8|10809.6|10801.6|10809.9|10801.9|10808.8|10800.8|2
1646875280000|2022-03-10 01:21:20|10809.4|10801.4|10809.1|10801.1|10809.6|10801.6|10809.1|10801.1|1
1646875290000|2022-03-10 01:21:30|10809.3|10801.3|10810.1|10802.1|10810.1|10802.1|10809.3|10801.3|0
1646875300000|2022-03-10 01:21:40|10811.4|10803.4|10816.1|10808.1|10816.1|10808.1|10811.4|10803.4|4
1646875310000|2022-03-10 01:21:50|10815.4|10807.4|10810|10802|10816.1|10808.1|10805.8|10797.8|10
1646875320000|2022-03-10 01:22:00|10810.3|10802.3|10811.3|10803.3|10811.3|10803.3|10810.1|10802.1|0
1646875330000|2022-03-10 01:22:10|10812.3|10804.3|10813.3|10805.3|10815.6|10807.6|10812.3|10804.3|8
1646875340000|2022-03-10 01:22:20|10813.5|10805.5|10816.6|10808.6|10817.1|10809.1|10813.5|10805.5|0
1646875350000|2022-03-10 01:22:30|10816.4|10808.4|10814.3|10806.3|10817.3|10809.3|10814.3|10806.3|3
1646875360000|2022-03-10 01:22:40|10815.3|10807.3|10808.1|10800.1|10815.3|10807.3|10808.1|10800.1|12
1646875370000|2022-03-10 01:22:50|10807.8|10799.8|10801.6|10793.6|10807.8|10799.8|10801.4|10793.4|7
1646875380000|2022-03-10 01:23:00|10801.4|10793.4|10800.9|10792.9|10801.6|10793.6|10800.8|10792.8|1
1646875390000|2022-03-10 01:23:10|10801.4|10793.4|10800.9|10792.9|10801.4|10793.4|10800.9|10792.9|0
1646875400000|2022-03-10 01:23:20|10800.3|10792.3|10794.4|10786.4|10800.4|10792.4|10792.8|10784.8|8
1646875410000|2022-03-10 01:23:30|10794.6|10786.6|10789.4|10781.4|10794.6|10786.6|10787.1|10779.1|7
1646875420000|2022-03-10 01:23:40|10789.2|10781.2|10792.9|10784.9|10795.1|10787.1|10789.2|10781.2|3
1646875430000|2022-03-10 01:23:50|10792.6|10784.6|10790.6|10782.6|10792.6|10784.6|10788.9|10780.9|3
1646875440000|2022-03-10 01:24:00|10790.2|10782.2|10790|10782|10790.6|10782.6|10788.9|10780.9|5
1646875450000|2022-03-10 01:24:10|10789.8|10781.8|10790.1|10782.1|10790.6|10782.6|10789.8|10781.8|1
1646875460000|2022-03-10 01:24:20|10789.9|10781.9|10786.9|10778.9|10790.7|10782.7|10786.4|10778.4|1
1646875470000|2022-03-10 01:24:30|10787.1|10779.1|10788.6|10780.6|10790.2|10782.2|10787.1|10779.1|5
1646875480000|2022-03-10 01:24:40|10788.7|10780.7|10788.1|10780.1|10789.1|10781.1|10787.4|10779.4|6
1646875490000|2022-03-10 01:24:50|10787.9|10779.9|10787.7|10779.7|10788.9|10780.9|10787.2|10779.2|6
1646875500000|2022-03-10 01:25:00|10787.2|10779.2|10787.4|10779.4|10788.1|10780.1|10786.7|10778.7|3
1646875510000|2022-03-10 01:25:10|10787.2|10779.2|10786.6|10778.6|10787.7|10779.7|10786.6|10778.6|0
1646875520000|2022-03-10 01:25:20|10786.9|10778.9|10787.1|10779.1|10787.2|10779.2|10785.9|10777.9|7
1646875530000|2022-03-10 01:25:30|10787.2|10779.2|10787.6|10779.6|10787.6|10779.6|10784.6|10776.6|6
1646875540000|2022-03-10 01:25:40|10789.6|10781.6|10789.6|10781.6|10790.9|10782.9|10787.4|10779.4|7
1646875550000|2022-03-10 01:25:50|10789.2|10781.2|10790.7|10782.7|10790.7|10782.7|10789.2|10781.2|0
1646875560000|2022-03-10 01:26:00|10791.1|10783.1|10791.6|10783.6|10791.6|10783.6|10791.1|10783.1|0
1646875570000|2022-03-10 01:26:10|10790.5|10782.5|10784.4|10776.4|10790.5|10782.5|10784.4|10776.4|9
1646875580000|2022-03-10 01:26:20|10784.6|10776.6|10786.9|10778.9|10786.9|10778.9|10784.2|10776.2|14
1646875590000|2022-03-10 01:26:30|10786.7|10778.7|10782.9|10774.9|10786.9|10778.9|10782.9|10774.9|5
1646875600000|2022-03-10 01:26:40|10783|10775|10783.9|10775.9|10784.9|10776.9|10782.7|10774.7|6
1646875610000|2022-03-10 01:26:50|10782.9|10774.9|10783|10775|10783.4|10775.4|10782.5|10774.5|2
1646875620000|2022-03-10 01:27:00|10782.7|10774.7|10782.2|10774.2|10783|10775|10782.2|10774.2|7
1646875630000|2022-03-10 01:27:10|10781.7|10773.7|10775.9|10767.9|10781.7|10773.7|10775.9|10767.9|8
1646875640000|2022-03-10 01:27:20|10775.7|10767.7|10776.2|10768.2|10776.4|10768.4|10775.2|10767.2|9
1646875650000|2022-03-10 01:27:30|10775.7|10767.7|10778|10770|10778.5|10770.5|10775.7|10767.7|5
1646875660000|2022-03-10 01:27:40|10777.8|10769.8|10780.2|10772.2|10780.2|10772.2|10777.8|10769.8|1
1646875670000|2022-03-10 01:27:50|10781.2|10773.2|10781.5|10773.5|10782.9|10774.9|10779.7|10771.7|11
1646875680000|2022-03-10 01:28:00|10781.2|10773.2|10781.2|10773.2|10781.5|10773.5|10780.2|10772.2|2
1646875690000|2022-03-10 01:28:10|10781|10773|10781.2|10773.2|10781.4|10773.4|10780.5|10772.5|3
1646875700000|2022-03-10 01:28:20|10781.4|10773.4|10781.2|10773.2|10781.4|10773.4|10781.2|10773.2|2
1646875710000|2022-03-10 01:28:30|10781.7|10773.7|10790|10782|10791.7|10783.7|10780.7|10772.7|19
1646875720000|2022-03-10 01:28:40|10790.2|10782.2|10792.2|10784.2|10793|10785|10789|10781|12
1646875730000|2022-03-10 01:28:50|10791.5|10783.5|10791.4|10783.4|10791.5|10783.5|10787|10779|9
1646875740000|2022-03-10 01:29:00|10791|10783|10790|10782|10791|10783|10787.4|10779.4|10
1646875750000|2022-03-10 01:29:10|10790.4|10782.4|10791|10783|10791.2|10783.2|10789.9|10781.9|6
1646875760000|2022-03-10 01:29:20|10790.5|10782.5|10790|10782|10790.5|10782.5|10790|10782|1
1646875770000|2022-03-10 01:29:30|10790.2|10782.2|10788.3|10780.3|10790.7|10782.7|10788.2|10780.2|2
1646875780000|2022-03-10 01:29:40|10788.2|10780.2|10786.3|10778.3|10788.2|10780.2|10786.3|10778.3|2
1646875790000|2022-03-10 01:29:50|10786.7|10778.7|10786.7|10778.7|10786.7|10778.7|10786.7|10778.7|1
1646875800000|2022-03-10 01:30:00|10786.5|10778.5|10784|10776|10786.5|10778.5|10784|10776|2
1646875810000|2022-03-10 01:30:10|10784.2|10776.2|10781.8|10773.8|10785|10777|10780|10772|4
1646875820000|2022-03-10 01:30:20|10781.5|10773.5|10776|10768|10781.5|10773.5|10776|10768|4
1646875830000|2022-03-10 01:30:30|10775.8|10767.8|10777|10769|10777.5|10770.2|10773.7|10767.5|6
1646875840000|2022-03-10 01:30:40|10777.2|10769.2|10777.7|10769.7|10777.7|10769.7|10776.7|10768.7|1
1646875850000|2022-03-10 01:30:50|10777.2|10769.2|10777.2|10769.2|10777.5|10769.5|10776.2|10768.2|3
1646875860000|2022-03-10 01:31:00|10776.5|10768.5|10775.5|10767.5|10777|10769|10774.7|10766.7|9
1646875870000|2022-03-10 01:31:10|10775.3|10767.3|10776.5|10768.5|10777|10769|10774.3|10766.3|3
1646875880000|2022-03-10 01:31:20|10777.2|10769.2|10777.8|10769.8|10779.5|10771.5|10777.2|10769.2|2
1646875890000|2022-03-10 01:31:30|10777.7|10769.7|10769.9|10761.9|10779.5|10771.5|10769.9|10761.9|53
1646875900000|2022-03-10 01:31:40|10769.8|10761.8|10763.3|10755.3|10769.8|10761.8|10760.9|10752.9|23
1646875910000|2022-03-10 01:31:50|10763.4|10755.4|10759.9|10751.9|10764.6|10756.6|10758.6|10750.6|50
1646875920000|2022-03-10 01:32:00|10760.1|10752.1|10737.2|10729.2|10760.1|10752.1|10736.7|10728.7|49
1646875930000|2022-03-10 01:32:10|10738.2|10730.2|10741.9|10733.9|10742.7|10734.7|10736.2|10728.2|14
1646875940000|2022-03-10 01:32:20|10741.6|10733.6|10745.7|10737.7|10746.2|10738.2|10740.2|10732.2|19
1646875950000|2022-03-10 01:32:30|10745.4|10737.4|10745.4|10737.4|10747.7|10739.7|10744.6|10736.6|16
1646875960000|2022-03-10 01:32:40|10745.7|10737.7|10745.2|10737.2|10745.7|10737.7|10744.9|10736.9|0
1646875970000|2022-03-10 01:32:50|10745.7|10737.7|10745.6|10737.6|10746.3|10738.3|10745.6|10737.6|10
1646875980000|2022-03-10 01:33:00|10746.1|10738.1|10746.4|10738.4|10746.4|10738.4|10745.6|10737.6|5
1646875990000|2022-03-10 01:33:10|10747.2|10739.2|10748.6|10740.6|10749.3|10741.3|10747.1|10739.1|5
1646876000000|2022-03-10 01:33:20|10747.7|10739.7|10737.8|10729.8|10748.4|10740.4|10735.6|10727.6|19
1646876010000|2022-03-10 01:33:30|10737.6|10729.6|10736.9|10728.9|10737.6|10729.6|10736.7|10728.7|3
1646876020000|2022-03-10 01:33:40|10735.6|10727.6|10731.7|10723.7|10735.6|10727.6|10731.1|10723.1|24
1646876030000|2022-03-10 01:33:50|10732.4|10724.4|10725.8|10717.8|10732.4|10724.4|10725.8|10717.8|29
1646876040000|2022-03-10 01:34:00|10724|10716|10718.6|10710.6|10724|10716|10717.3|10709.3|46
1646876050000|2022-03-10 01:34:10|10719.4|10711.4|10718.4|10710.4|10719.4|10711.4|10718.4|10710.4|6
1646876060000|2022-03-10 01:34:20|10719.1|10711.1|10716.9|10708.9|10719.4|10711.4|10716.3|10708.3|10
1646876070000|2022-03-10 01:34:30|10717.1|10709.1|10703.5|10695.5|10717.6|10709.6|10703.5|10695.5|71
1646876080000|2022-03-10 01:34:40|10703.7|10695.7|10685|10677|10704.4|10696.4|10668.1|10660.1|191
1646876090000|2022-03-10 01:34:50|10683.1|10675.1|10690.4|10682.4|10692.5|10684.5|10682.1|10674.1|51
1646876100000|2022-03-10 01:35:00|10691|10683|10687.1|10679.1|10692|10684|10687.1|10679.1|31
1646876110000|2022-03-10 01:35:10|10687.6|10679.6|10689.1|10681.1|10689.3|10681.3|10687.5|10679.5|21
1646876120000|2022-03-10 01:35:20|10689.8|10681.8|10688.3|10680.3|10693.8|10685.8|10688.3|10680.3|21
1646876130000|2022-03-10 01:35:30|10687.8|10679.8|10688|10680|10689|10681|10687.3|10679.3|9
1646876140000|2022-03-10 01:35:40|10688.3|10680.3|10690|10682|10690.3|10682.3|10688.3|10680.3|6
1646876150000|2022-03-10 01:35:50|10689.2|10681.2|10688.5|10680.5|10690.3|10682.3|10688.5|10680.5|12
1646876160000|2022-03-10 01:36:00|10688.3|10680.3|10687|10679|10688.3|10680.3|10684.8|10676.8|11
1646876170000|2022-03-10 01:36:10|10687.3|10679.3|10692.5|10684.5|10693.4|10685.4|10686.3|10678.3|41
1646876180000|2022-03-10 01:36:20|10693|10685|10698.4|10690.4|10701.9|10693.9|10692.2|10684.2|103
1646876190000|2022-03-10 01:36:30|10697.4|10689.4|10699.8|10691.8|10704.1|10696.1|10697.4|10689.4|37
1646876200000|2022-03-10 01:36:40|10699.9|10691.9|10697.8|10689.8|10699.9|10691.9|10697.4|10689.4|4
1646876210000|2022-03-10 01:36:50|10697.9|10689.9|10695.1|10687.1|10699.8|10691.8|10692.3|10684.3|15
1646876220000|2022-03-10 01:37:00|10696|10688|10698.5|10690.5|10702.9|10694.9|10696|10688|32
1646876230000|2022-03-10 01:37:10|10698.8|10690.8|10698.3|10690.3|10699.5|10691.5|10698.1|10690.1|15
1646876240000|2022-03-10 01:37:20|10698.5|10690.5|10694.4|10686.4|10698.8|10690.8|10694.4|10686.4|25
1646876250000|2022-03-10 01:37:30|10694.2|10686.2|10694.3|10686.3|10694.3|10686.3|10691.9|10683.9|3
1646876260000|2022-03-10 01:37:40|10693.4|10685.4|10697.4|10689.4|10697.8|10689.8|10692.6|10684.6|20
1646876270000|2022-03-10 01:37:50|10697.1|10689.1|10696.3|10688.3|10697.1|10689.1|10696.3|10688.3|4
1646876280000|2022-03-10 01:38:00|10696.8|10688.8|10702.8|10694.8|10703.6|10695.6|10696.8|10688.8|8
1646876290000|2022-03-10 01:38:10|10702.7|10694.7|10701|10693|10706.1|10698.1|10701|10693|16
1646876300000|2022-03-10 01:38:20|10701.8|10693.8|10706.6|10698.6|10706.6|10698.6|10700.5|10692.5|22
1646876310000|2022-03-10 01:38:30|10706.3|10698.3|10702.6|10694.6|10706.6|10698.6|10702|10694|9
1646876320000|2022-03-10 01:38:40|10703.1|10695.1|10701.3|10693.3|10703.3|10695.3|10701.3|10693.3|5
1646876330000|2022-03-10 01:38:50|10701.7|10693.7|10703.8|10695.8|10704|10696|10701.7|10693.7|13
1646876340000|2022-03-10 01:39:00|10704|10696|10702.3|10694.3|10704.3|10696.3|10701.8|10693.8|12
1646876350000|2022-03-10 01:39:10|10702|10694|10724.3|10716.3|10724.3|10716.3|10702|10694|47
1646876360000|2022-03-10 01:39:20|10723.8|10715.8|10717.1|10709.1|10726.8|10718.8|10716.8|10708.8|22
1646876370000|2022-03-10 01:39:30|10717.6|10709.6|10720.1|10712.1|10720.1|10712.1|10713|10705|18
1646876380000|2022-03-10 01:39:40|10721.3|10713.3|10724.3|10716.3|10726.3|10718.3|10721.1|10713.1|30
1646876390000|2022-03-10 01:39:50|10724.1|10716.1|10726|10718|10727.8|10719.8|10723.3|10715.3|13
1646876400000|2022-03-10 01:40:00|10726.5|10718.5|10722.6|10714.6|10726.5|10718.5|10722.6|10714.6|16
1646876410000|2022-03-10 01:40:10|10722.8|10714.8|10731.6|10723.6|10731.8|10723.8|10722.8|10714.8|38
1646876420000|2022-03-10 01:40:20|10731.3|10723.3|10719.9|10711.9|10731.6|10723.6|10719.9|10711.9|20
1646876430000|2022-03-10 01:40:30|10719.8|10711.8|10716.5|10708.5|10720.4|10712.4|10715.1|10707.1|5
1646876440000|2022-03-10 01:40:40|10718|10710|10725.3|10717.3|10725.6|10717.6|10717.6|10709.6|28
1646876450000|2022-03-10 01:40:50|10725.6|10717.6|10728.8|10720.8|10732.3|10724.3|10725|10717|11
1646876460000|2022-03-10 01:41:00|10729|10721|10723|10715|10729.8|10721.8|10720.1|10712.1|13
1646876470000|2022-03-10 01:41:10|10722.8|10714.8|10722.1|10714.1|10723|10715|10719.6|10711.6|0
1646876480000|2022-03-10 01:41:20|10721.8|10713.8|10708.1|10700.1|10721.8|10713.8|10706.8|10698.8|12
1646876490000|2022-03-10 01:41:30|10709.3|10701.3|10711.9|10703.9|10720.4|10712.4|10708.3|10700.3|22
1646876500000|2022-03-10 01:41:40|10712.1|10704.1|10712.7|10704.7|10718.6|10710.6|10710.4|10702.4|23
1646876510000|2022-03-10 01:41:50|10712|10704|10713.2|10705.2|10713.2|10705.2|10711.7|10703.7|5
1646876520000|2022-03-10 01:42:00|10713.4|10705.4|10714.9|10706.9|10718.2|10710.2|10713.2|10705.2|10
1646876530000|2022-03-10 01:42:10|10715.5|10707.5|10717.1|10709.1|10717.6|10709.6|10715.5|10707.5|16
1646876540000|2022-03-10 01:42:20|10717.2|10709.2|10716.1|10708.1|10717.2|10709.2|10715.9|10707.9|1
1646876550000|2022-03-10 01:42:30|10716.4|10708.4|10716.4|10708.4|10717.2|10709.2|10716.2|10708.2|1
1646876560000|2022-03-10 01:42:40|10716.2|10708.2|10714.6|10706.6|10716.2|10708.2|10714.4|10706.4|1
1646876570000|2022-03-10 01:42:50|10714.8|10706.8|10714.9|10706.9|10715.7|10707.7|10714.8|10706.8|2
1646876580000|2022-03-10 01:43:00|10714.6|10706.6|10713.8|10705.8|10714.8|10706.8|10713.6|10705.6|1
1646876590000|2022-03-10 01:43:10|10714.3|10706.3|10715.3|10707.3|10715.6|10707.6|10714.1|10706.1|2
1646876600000|2022-03-10 01:43:20|10715.1|10707.1|10716.1|10708.1|10716.1|10708.1|10713.8|10705.8|7
1646876610000|2022-03-10 01:43:30|10715.9|10707.9|10711.4|10703.4|10715.9|10707.9|10710.4|10702.4|19
1646876620000|2022-03-10 01:43:40|10710.7|10702.7|10711.8|10703.8|10711.8|10703.8|10709.3|10701.3|7
1646876630000|2022-03-10 01:43:50|10711.6|10703.6|10712.9|10704.9|10712.9|10704.9|10710.8|10702.8|12
1646876640000|2022-03-10 01:44:00|10712.6|10704.6|10711.4|10703.4|10712.8|10704.8|10711.4|10703.4|7
1646876650000|2022-03-10 01:44:10|10711.3|10703.3|10709.4|10701.4|10712.9|10704.9|10708.9|10700.9|17
1646876660000|2022-03-10 01:44:20|10709.9|10701.9|10709.6|10701.6|10711.6|10703.6|10709.1|10701.1|6
1646876670000|2022-03-10 01:44:30|10709.9|10701.9|10708.9|10700.9|10710.3|10702.3|10708.6|10700.6|5
1646876690000|2022-03-10 01:44:50|10708.6|10700.6|10708.6|10700.6|10708.6|10700.6|10707.9|10699.9|2
1646876700000|2022-03-10 01:45:00|10708.9|10700.9|10707.5|10699.5|10709.5|10701.5|10707.5|10699.5|13
1646876710000|2022-03-10 01:45:10|10707.4|10699.4|10707.5|10699.5|10708.5|10700.5|10707.4|10699.4|2
1646876720000|2022-03-10 01:45:20|10707.4|10699.4|10701|10693|10707.5|10699.5|10700.4|10693|19
1646876730000|2022-03-10 01:45:30|10696.8|10688.8|10694.7|10686.7|10696.8|10688.8|10693|10685|22
1646876740000|2022-03-10 01:45:40|10695|10687|10694.3|10686.3|10695|10688|10692|10684.5|6
1646876750000|2022-03-10 01:45:50|10694.5|10686.5|10696|10688|10696|10688|10694.3|10686.3|9
1646876760000|2022-03-10 01:46:00|10695.7|10687.7|10695.7|10687.7|10695.7|10687.7|10695.7|10687.7|1
1646876770000|2022-03-10 01:46:10|10696|10688|10695.8|10687.8|10696.5|10688.5|10695.8|10687.8|1
1646876780000|2022-03-10 01:46:20|10695.6|10687.6|10694.3|10686.3|10695.6|10687.6|10692.8|10684.8|5
1646876790000|2022-03-10 01:46:30|10695.3|10687.3|10691.1|10683.1|10695.3|10687.3|10690.8|10682.8|9
1646876800000|2022-03-10 01:46:40|10690.8|10682.8|10690.8|10682.8|10690.8|10682.8|10690.5|10682.5|1
1646876810000|2022-03-10 01:46:50|10691.1|10683.1|10695.2|10687.2|10695.2|10687.2|10690.1|10682.1|13
1646876820000|2022-03-10 01:47:00|10695.7|10687.7|10691|10683|10696.2|10688.2|10690|10682.8|18
1646876830000|2022-03-10 01:47:10|10691.3|10683.3|10693.5|10685.5|10695|10687|10691.3|10683.3|5
1646876840000|2022-03-10 01:47:20|10694.5|10686.5|10694.5|10686.5|10694.5|10686.5|10694.5|10686.5|3
1646876850000|2022-03-10 01:47:30|10694.8|10686.8|10695.6|10687.6|10696|10688|10693.6|10685.6|9
1646876860000|2022-03-10 01:47:40|10696|10688|10696|10688|10696|10688|10695.6|10687.6|2
1646876870000|2022-03-10 01:47:50|10696.3|10688.3|10696.5|10688.5|10696.5|10688.5|10696.3|10688.3|2
1646876880000|2022-03-10 01:48:00|10696.3|10688.3|10712|10704|10712|10704|10694.8|10686.8|22
1646876890000|2022-03-10 01:48:10|10712.1|10704.1|10708.5|10700.5|10718.3|10710.3|10708.5|10700.5|11
1646876900000|2022-03-10 01:48:20|10707.8|10699.8|10709.5|10701.5|10709.5|10701.5|10707.8|10699.8|1
1646876910000|2022-03-10 01:48:30|10709.8|10701.8|10709.8|10701.8|10710|10702|10705.3|10697.3|11
1646876920000|2022-03-10 01:48:40|10710.3|10702.3|10713.5|10705.5|10718.4|10710.4|10710.1|10702.1|18
1646876930000|2022-03-10 01:48:50|10715.8|10707.8|10719.7|10711.7|10719.7|10711.7|10715.8|10707.8|8
1646876940000|2022-03-10 01:49:00|10719.2|10711.2|10718.5|10710.5|10720.9|10712.9|10718.5|10710.5|8
1646876950000|2022-03-10 01:49:10|10718.3|10710.3|10720|10712|10720|10712|10718.3|10710.3|3
1646876960000|2022-03-10 01:49:20|10720.3|10712.3|10721.8|10713.8|10721.8|10713.8|10719.5|10711.5|2
1646876970000|2022-03-10 01:49:30|10721.5|10713.5|10721.5|10713.5|10722.5|10714.5|10721|10713|3
1646876980000|2022-03-10 01:49:40|10721.8|10713.8|10721.8|10713.8|10722.2|10714.2|10721.8|10713.8|3
1646876990000|2022-03-10 01:49:50|10721|10713|10718|10710|10721|10713|10718|10710|6
1646877000000|2022-03-10 01:50:00|10717.5|10709.5|10717.3|10709.3|10718.3|10710.3|10716.8|10708.8|11
1646877010000|2022-03-10 01:50:10|10716.7|10708.7|10714.8|10706.8|10716.7|10711|10714.3|10706.3|2
1646877020000|2022-03-10 01:50:20|10715.1|10707.1|10713.6|10705.6|10716.5|10708.5|10712.4|10704.4|5
1646877030000|2022-03-10 01:50:30|10713.4|10705.4|10718.5|10710.5|10718.7|10710.7|10713.4|10705.4|8
1646877040000|2022-03-10 01:50:40|10718.6|10710.6|10719.3|10711.3|10720.4|10712.4|10718.6|10710.6|3
1646877050000|2022-03-10 01:50:50|10718.3|10710.3|10714.5|10706.5|10718.3|10710.3|10711.3|10703.9|2
1646877060000|2022-03-10 01:51:00|10714.8|10706.8|10714.8|10706.8|10714.8|10706.8|10714.8|10706.8|1
1646877070000|2022-03-10 01:51:10|10715.1|10707.1|10724.5|10716.5|10724.5|10716.5|10715.1|10707.1|24
1646877080000|2022-03-10 01:51:20|10724.6|10716.6|10724|10716|10725.1|10717.1|10723.8|10715.8|2
1646877090000|2022-03-10 01:51:30|10723.8|10715.8|10721.1|10713.1|10724|10716|10721|10713|1
1646877100000|2022-03-10 01:51:40|10721.6|10713.6|10720.3|10712.3|10722.2|10714.2|10720.3|10712.3|2
1646877110000|2022-03-10 01:51:50|10720.6|10712.6|10722.1|10714.1|10722.1|10714.1|10720.6|10712.6|0
1646877120000|2022-03-10 01:52:00|10722.3|10714.3|10719.8|10711.8|10722.8|10717.3|10719.8|10711.8|11
1646877130000|2022-03-10 01:52:10|10723.8|10715.8|10727.1|10719.1|10728.8|10720.8|10723.8|10715.8|10
1646877140000|2022-03-10 01:52:20|10726.8|10718.8|10724.3|10716.3|10727.4|10719.4|10724.3|10716.3|6
1646877150000|2022-03-10 01:52:30|10723.8|10715.8|10725.8|10717.8|10725.8|10717.8|10719.3|10711.3|14
1646877160000|2022-03-10 01:52:40|10725.6|10717.6|10726.8|10718.8|10726.9|10718.9|10724.8|10716.8|3
1646877170000|2022-03-10 01:52:50|10726.9|10718.9|10733.3|10725.3|10733.3|10725.3|10725.6|10717.6|6
1646877180000|2022-03-10 01:53:00|10732.8|10724.8|10732.8|10724.8|10733.5|10725.5|10732.1|10724.1|8
1646877190000|2022-03-10 01:53:10|10733|10725|10739.1|10731.1|10739.1|10731.1|10731.1|10723.1|16
1646877200000|2022-03-10 01:53:20|10739|10731|10738.1|10730.1|10739.6|10731.6|10735.6|10727.6|8
1646877210000|2022-03-10 01:53:30|10739.9|10731.9|10739.1|10731.1|10742.2|10734.2|10737.6|10729.6|13
1646877220000|2022-03-10 01:53:40|10738.9|10730.9|10739.6|10731.6|10740.1|10732.1|10738.8|10730.8|3
1646877230000|2022-03-10 01:53:50|10739.8|10731.8|10743.5|10735.5|10744.6|10736.6|10739.8|10731.8|10
1646877240000|2022-03-10 01:54:00|10743.8|10735.8|10747.8|10739.8|10748|10740|10743.3|10735.3|18
1646877250000|2022-03-10 01:54:10|10748|10740|10747|10739|10749|10741|10747|10739|3
1646877260000|2022-03-10 01:54:20|10746.3|10738.3|10746.5|10738.5|10746.8|10738.8|10746.3|10738.3|2
1646877270000|2022-03-10 01:54:30|10746.2|10738.2|10742.7|10734.7|10746.4|10738.4|10741.7|10733.7|11
1646877280000|2022-03-10 01:54:40|10742.5|10734.5|10743|10735|10744.2|10736.2|10742.2|10734.2|4
1646877290000|2022-03-10 01:54:50|10742.6|10734.6|10738.2|10730.2|10742.6|10734.6|10738.2|10730.2|7
1646877300000|2022-03-10 01:55:00|10738.5|10730.5|10739|10731|10739|10731|10737.8|10729.8|5
1646877310000|2022-03-10 01:55:10|10739.1|10731.1|10732.3|10724.3|10739.5|10731.5|10732.1|10724.1|6
1646877320000|2022-03-10 01:55:20|10732.1|10724.1|10730.3|10722.3|10732.8|10724.8|10729.9|10721.9|2
1646877340000|2022-03-10 01:55:40|||||||||15
1646877350000|2022-03-10 01:55:50|10728.3|10720.3|10727.9|10719.9|10732.4|10724.4|10727.9|10719.9|20
1646877360000|2022-03-10 01:56:00|10728.3|10720.3|10727.9|10719.9|10728.3|10720.3|10727.9|10719.9|1
1646877370000|2022-03-10 01:56:10|10728.6|10720.6|10729.6|10721.6|10729.6|10722.9|10726.9|10719.9|6
1646877380000|2022-03-10 01:56:20|10728.3|10720.3|10731.9|10723.9|10732.8|10724.8|10728.3|10720.3|4
1646877390000|2022-03-10 01:56:30|10732.3|10724.3|10731.2|10723.2|10732.5|10724.5|10729.9|10721.9|11
1646877400000|2022-03-10 01:56:40|10731.9|10723.9|10731.9|10723.9|10731.9|10723.9|10731.9|10723.9|0
1646877410000|2022-03-10 01:56:50|10732.1|10724.1|10738|10730|10738.6|10730.6|10732.1|10724.1|19
1646877420000|2022-03-10 01:57:00|10737.6|10729.6|10738.6|10730.6|10738.6|10730.6|10737.6|10729.6|1
1646877430000|2022-03-10 01:57:10|10740.3|10732.3|10742.1|10734.1|10742.1|10734.1|10738.6|10730.6|6
1646877440000|2022-03-10 01:57:20|10742.6|10734.6|10755.5|10747.5|10755.5|10747.5|10742.6|10734.6|28
1646877450000|2022-03-10 01:57:30|10756|10748|10750.8|10742.8|10757.5|10749.5|10749.5|10741.5|17
1646877460000|2022-03-10 01:57:40|10750.6|10742.6|10753.8|10745.8|10755.1|10747.1|10750.5|10742.5|4
1646877470000|2022-03-10 01:57:50|10753.3|10745.3|10753.6|10745.6|10754.3|10746.3|10753.3|10745.3|1
1646877480000|2022-03-10 01:58:00|10750.5|10742.5|10755.5|10747.5|10755.8|10747.8|10750.1|10742.1|7
1646877490000|2022-03-10 01:58:10|10754.9|10746.9|10755.3|10747.3|10758.6|10750.6|10754.5|10746.5|9
1646877500000|2022-03-10 01:58:20|10755.6|10747.6|10759.8|10751.8|10761.1|10753.1|10755|10747|16
1646877510000|2022-03-10 01:58:30|10760.3|10752.3|10762.1|10754.1|10762.1|10754.1|10760.3|10752.3|2
1646877520000|2022-03-10 01:58:40|10759.8|10751.8|10759.3|10751.3|10760.5|10752.5|10759.3|10751.3|3
1646877530000|2022-03-10 01:58:50|10759.1|10751.1|10756.3|10748.3|10759.1|10751.1|10756.3|10748.3|2
1646877540000|2022-03-10 01:59:00|10756.6|10748.6|10756.4|10748.4|10757.1|10749.1|10756.4|10748.4|0
1646877550000|2022-03-10 01:59:10|10755.3|10747.3|10754.6|10746.6|10756.4|10748.4|10753.8|10745.8|6
1646877560000|2022-03-10 01:59:20|10756.3|10748.3|10760.6|10752.6|10761.6|10753.6|10756|10748|15
1646877570000|2022-03-10 01:59:30|10760.3|10752.3|10756.1|10748.1|10760.8|10752.8|10756.1|10748.1|6
1646877580000|2022-03-10 01:59:40|10755.3|10747.3|10763.1|10755.1|10763.1|10755.1|10755.3|10747.3|6
1646877590000|2022-03-10 01:59:50|10763.6|10755.6|10764.6|10756.6|10764.6|10756.6|10763.6|10755.6|2
1646877600000|2022-03-10 02:00:00|10764.4|10756.4|10763.6|10755.6|10764.6|10760.3|10759.6|10751.6|20
1646877610000|2022-03-10 02:00:10|10764.1|10756.1|10757.8|10749.8|10764.1|10756.1|10757.8|10749.8|10
1646877620000|2022-03-10 02:00:20|10758|10750|10755.3|10747.3|10758|10750|10755.3|10747.3|4
1646877630000|2022-03-10 02:00:30|10755.5|10747.5|10750.4|10742.4|10756.8|10748.8|10750.4|10742.4|3
1646877640000|2022-03-10 02:00:40|10750.6|10742.6|10745.6|10737.6|10750.9|10742.9|10743.4|10735.4|14
1646877650000|2022-03-10 02:00:50|10744.8|10736.8|10746.9|10738.9|10747.4|10739.4|10744.8|10736.8|5
1646877660000|2022-03-10 02:01:00|10746.3|10738.3|10746.2|10738.2|10746.3|10738.3|10745.6|10737.6|3
1646877670000|2022-03-10 02:01:10|10743.9|10735.9|10746.4|10738.4|10747.4|10739.4|10743.9|10735.9|1
1646877680000|2022-03-10 02:01:20|10747.2|10739.2|10746.1|10738.1|10750.4|10742.4|10746.1|10738.1|7
1646877690000|2022-03-10 02:01:30|10747.1|10739.1|10745.9|10737.9|10747.1|10739.1|10745.2|10737.2|3
1646877700000|2022-03-10 02:01:40|10745.1|10737.1|10732.9|10724.9|10745.1|10737.1|10732.9|10724.9|22
1646877710000|2022-03-10 02:01:50|10732.5|10724.5|10731.4|10723.4|10734.1|10726.1|10731.2|10723.2|9
1646877720000|2022-03-10 02:02:00|10731.2|10723.2|10729.7|10721.7|10731.7|10723.7|10729|10721|5
1646877730000|2022-03-10 02:02:10|10729.5|10721.5|10729.2|10721.2|10731.8|10723.8|10729.2|10721.2|11
1646877740000|2022-03-10 02:02:20|10729.4|10721.4|10729.7|10721.7|10729.7|10721.7|10729.4|10721.4|1
1646877750000|2022-03-10 02:02:30|10728.6|10720.6|10729.2|10721.2|10729.2|10721.2|10728.2|10720.2|1
1646877760000|2022-03-10 02:02:40|10729|10721|10726.2|10718.2|10729|10721|10726.2|10718.2|5
1646877770000|2022-03-10 02:02:50|10726|10718|10713.2|10705.2|10726|10718|10710.5|10702.5|44
1646877780000|2022-03-10 02:03:00|10713.8|10705.8|10716.3|10708.3|10717.8|10709.8|10712.7|10704.7|12
1646877790000|2022-03-10 02:03:10|10716|10708|10715.5|10707.5|10716.5|10708.5|10713.8|10705.8|7
1646877800000|2022-03-10 02:03:20|10715.7|10707.7|10714.8|10706.8|10718.3|10710.3|10714.5|10706.5|11
1646877810000|2022-03-10 02:03:30|10714|10706|10713.7|10705.7|10714|10706|10713.5|10705.5|1
1646877820000|2022-03-10 02:03:40|10713.5|10705.5|10709.8|10701.8|10713.5|10705.5|10708.8|10700.8|8
1646877830000|2022-03-10 02:03:50|10709.7|10701.7|10710|10702|10710.2|10702.2|10709.7|10701.7|1
1646877840000|2022-03-10 02:04:00|10710.7|10702.7|10709|10701|10711.4|10703.4|10708.8|10700.8|8
1646877850000|2022-03-10 02:04:10|10709.5|10701.5|10710.3|10702.3|10710.3|10702.3|10708.8|10700.8|8
1646877860000|2022-03-10 02:04:20|10709.8|10701.8|10713.7|10705.7|10713.7|10705.7|10709.2|10701.2|9
1646877870000|2022-03-10 02:04:30|10714|10706|10713.5|10705.5|10714.9|10706.9|10713.5|10705.5|3
1646877880000|2022-03-10 02:04:40|10713.4|10705.4|10714.5|10706.5|10714.5|10706.5|10713.4|10705.4|2
1646877890000|2022-03-10 02:04:50|10714.3|10706.3|10712.9|10704.9|10715.7|10707.7|10712.5|10704.5|11
1646877900000|2022-03-10 02:05:00|10713|10705|10708.5|10700.5|10713|10705|10708.5|10700.5|20
1646877910000|2022-03-10 02:05:10|10708.7|10700.7|10708.7|10700.7|10709|10701|10708.5|10700.5|2
1646877920000|2022-03-10 02:05:20|10708.3|10700.3|10708.2|10700.2|10708.9|10700.9|10708.2|10700.2|2
1646877930000|2022-03-10 02:05:30|10707.9|10699.9|10707.4|10699.4|10707.9|10699.9|10705.2|10697.2|10
1646877940000|2022-03-10 02:05:40|10707.2|10699.2|10707.9|10699.9|10708.4|10700.4|10707.2|10699.2|5
1646877950000|2022-03-10 02:05:50|10708.2|10700.2|10710.5|10702.5|10710.7|10702.7|10708|10700|6
1646877960000|2022-03-10 02:06:00|10711.1|10703.1|10720.4|10712.4|10720.9|10712.9|10711.1|10703.1|16
1646877970000|2022-03-10 02:06:10|10722.1|10714.1|10720|10712|10722.6|10714.6|10720|10712|14
1646877980000|2022-03-10 02:06:20|10721|10713|10722.1|10714.1|10723.7|10715.7|10721|10713|12
1646877990000|2022-03-10 02:06:30|10721.7|10713.7|10718.9|10710.9|10724.1|10716.1|10717.5|10709.5|8
1646878000000|2022-03-10 02:06:40|10719|10711|10719|10711|10720.5|10712.5|10719|10711|2
1646878010000|2022-03-10 02:06:50|10719.2|10711.2|10718.7|10710.7|10719.5|10711.5|10718.7|10710.7|2
1646878020000|2022-03-10 02:07:00|10718|10710|10707|10699|10718|10710|10705.2|10697.2|24
1646878030000|2022-03-10 02:07:10|10706.5|10698.5|10714.7|10706.7|10715.5|10707.5|10706.5|10698.5|12
1646878040000|2022-03-10 02:07:20|10710|10702|10708.2|10700.2|10710.5|10702.5|10707.5|10699.5|3
1646878060000|2022-03-10 02:07:40|10708.4|10700.4|10706|10698|10708.4|10700.4|10704|10696|7
1646878070000|2022-03-10 02:07:50|10706.4|10698.4|10706.4|10698.4|10707.5|10699.5|10706.2|10698.2|2
1646878080000|2022-03-10 02:08:00|10707|10699|10705|10697|10707|10699|10705|10697|5
1646878090000|2022-03-10 02:08:10|10704.9|10696.9|10705.7|10697.7|10707.9|10699.9|10704.4|10696.4|20
1646878100000|2022-03-10 02:08:20|10705.9|10697.9|10706.2|10698.2|10706.2|10698.2|10705.7|10697.7|0
1646878110000|2022-03-10 02:08:30|10705.7|10697.7|10705.2|10697.2|10706.2|10698.2|10704.9|10696.9|2
1646878120000|2022-03-10 02:08:40|10705.1|10697.1|10705.2|10697.2|10705.4|10697.8|10701.8|10696.5|6
1646878130000|2022-03-10 02:08:50|10705.5|10697.5|10705.7|10697.7|10705.7|10697.7|10704.7|10696.7|1
1646878140000|2022-03-10 02:09:00|10705.1|10697.1|10704.9|10696.9|10705.1|10697.1|10704.9|10696.9|3
1646878150000|2022-03-10 02:09:10|10704.2|10696.2|10704.6|10696.6|10704.7|10696.7|10703.9|10695.9|17
1646878160000|2022-03-10 02:09:20|10704.1|10696.1|10704.2|10696.2|10704.7|10696.7|10702.9|10694.9|6
1646878170000|2022-03-10 02:09:30|10704.1|10696.1|10705.1|10697.1|10705.6|10697.6|10703.4|10695.4|6
1646878180000|2022-03-10 02:09:40|10703.8|10695.8|10695.2|10687.2|10705.1|10697.1|10695|10687|37
1646878190000|2022-03-10 02:09:50|10695.3|10687.3|10698.3|10690.3|10700.5|10692.5|10695.3|10687.3|28
1646878200000|2022-03-10 02:10:00|10698|10690|10690.8|10682.8|10698.3|10690.3|10690.6|10682.6|11
1646878210000|2022-03-10 02:10:10|10691|10683|10687.6|10679.6|10691.8|10683.8|10687.3|10679.3|18
1646878220000|2022-03-10 02:10:20|10686.6|10678.6|10687.3|10679.3|10692.6|10684.6|10686.6|10678.6|27
1646878230000|2022-03-10 02:10:30|10687.5|10679.5|10679.9|10671.9|10687.6|10679.6|10679.9|10671.9|37
1646878240000|2022-03-10 02:10:40|10678.6|10670.6|10668|10660|10681.1|10673.1|10668|10660|65
1646878250000|2022-03-10 02:10:50|10666.6|10658.6|10623.9|10615.9|10666.6|10658.6|10611.8|10603.8|394
1646878260000|2022-03-10 02:11:00|10623.3|10615.3|10623|10615|10629|10621|10616.7|10608.7|70
1646878270000|2022-03-10 02:11:10|10623.4|10615.4|10625.9|10617.9|10631.4|10623.4|10622.7|10614.7|60
1646878280000|2022-03-10 02:11:20|10626.1|10618.1|10622.9|10614.9|10627.6|10619.6|10620.5|10612.5|48
1646878290000|2022-03-10 02:11:30|10622.5|10614.5|10619.9|10611.9|10622.5|10614.5|10618.2|10610.2|40
1646878300000|2022-03-10 02:11:40|10619.5|10611.5|10613.1|10605.1|10619.9|10611.9|10612|10604|26
1646878310000|2022-03-10 02:11:50|10612.6|10604.6|10606|10598|10612.6|10604.6|10605.7|10597.7|51
1646878320000|2022-03-10 02:12:00|10606.2|10598.2|10606.3|10598.3|10612.2|10604.2|10603.8|10595.8|40
1646878330000|2022-03-10 02:12:10|10605.4|10597.4|10602.8|10594.8|10607.2|10599.2|10600.8|10594.3|30
1646878340000|2022-03-10 02:12:20|10603.7|10595.7|10595.7|10587.7|10603.7|10595.7|10594.5|10586.5|49
1646878350000|2022-03-10 02:12:30|10596|10588|10607.9|10599.9|10611.1|10603.1|10596|10588|58
1646878360000|2022-03-10 02:12:40|10608.1|10600.1|10607.1|10599.1|10608.8|10600.8|10604.3|10596.3|21
1646878370000|2022-03-10 02:12:50|10606.1|10598.1|10605.8|10597.8|10606.9|10598.9|10604.3|10596.3|22
1646878380000|2022-03-10 02:13:00|10605.6|10597.6|10603.2|10595.2|10607.8|10599.8|10603.2|10595.2|5
1646878390000|2022-03-10 02:13:10|10603.5|10595.5|10604|10596|10605.3|10597.3|10602.5|10594.5|8
1646878400000|2022-03-10 02:13:20|10604.6|10596.6|10608.7|10600.7|10608.7|10600.7|10602.5|10595.2|10
1646878410000|2022-03-10 02:13:30|10608.1|10600.1|10604.8|10596.8|10609|10601|10603|10595|20
1646878420000|2022-03-10 02:13:40|10605.2|10597.2|10609.4|10601.4|10609.4|10601.4|10601.4|10593.4|37
1646878430000|2022-03-10 02:13:50|10609.2|10601.2|10611.7|10603.7|10611.7|10603.7|10607.1|10599.1|12
1646878440000|2022-03-10 02:14:00|10612.2|10604.2|10613.2|10605.2|10615.7|10607.7|10612.2|10604.2|28
1646878450000|2022-03-10 02:14:10|10612.9|10604.9|10622.1|10614.1|10622.1|10614.1|10612.7|10604.7|79
1646878460000|2022-03-10 02:14:20|10622.3|10614.3|10623.1|10615.1|10623.4|10615.4|10619.3|10611.3|15
1646878470000|2022-03-10 02:14:30|10622.4|10614.4|10625.3|10617.3|10625.5|10617.5|10622.4|10614.4|16
1646878480000|2022-03-10 02:14:40|10625.5|10617.5|10626|10618|10626|10618|10625|10617|9
1646878490000|2022-03-10 02:14:50|10626.3|10618.3|10630.5|10622.5|10634.4|10626.4|10626.3|10618.3|69
1646878500000|2022-03-10 02:15:00|10630.4|10622.4|10628.2|10620.2|10630.4|10622.4|10625.3|10618|46
1646878510000|2022-03-10 02:15:10|10628.6|10620.6|10622.2|10614.2|10628.6|10620.6|10621.5|10613.5|27
1646878520000|2022-03-10 02:15:20|10622.7|10614.7|10617.2|10609.2|10622.8|10614.8|10617.2|10609.2|9
1646878530000|2022-03-10 02:15:30|10616.8|10608.8|10611.5|10603.5|10619.7|10611.7|10611|10603|43
1646878540000|2022-03-10 02:15:40|10612|10604|10608.2|10600.2|10612|10604|10607.8|10599.8|17
1646878550000|2022-03-10 02:15:50|10609.2|10601.2|10597.5|10589.5|10609.7|10601.7|10596.7|10588.7|59
1646878560000|2022-03-10 02:16:00|10598.3|10590.3|10600.9|10592.9|10600.9|10592.9|10598.3|10590.3|38
1646878570000|2022-03-10 02:16:10|10600.6|10592.6|10598.6|10590.6|10606.6|10598.6|10598.6|10590.6|23
1646878580000|2022-03-10 02:16:20|10597.9|10589.9|10564.2|10556.2|10597.9|10589.9|10558.6|10550.6|131
1646878590000|2022-03-10 02:16:30|10564.4|10556.4|10557.8|10549.8|10564.4|10556.4|10548.9|10540.9|121
1646878600000|2022-03-10 02:16:40|10559.3|10551.3|10560.8|10552.8|10564.3|10556.3|10557|10549|49
1646878610000|2022-03-10 02:16:50|10561.5|10553.5|10557.5|10549.5|10562|10554|10557.3|10549.3|9
1646878620000|2022-03-10 02:17:00|10557.7|10549.7|10554.2|10546.2|10563.8|10555.8|10554.2|10546.2|25
1646878630000|2022-03-10 02:17:10|10554.4|10546.4|10558.2|10550.2|10558.2|10550.2|10554.4|10546.4|17
1646878640000|2022-03-10 02:17:20|10558|10550|10553.4|10545.4|10558.5|10550.5|10552.1|10544.1|18
1646878650000|2022-03-10 02:17:30|10553.2|10545.2|10553.1|10545.1|10553.6|10545.6|10552.2|10544.2|13
1646878660000|2022-03-10 02:17:40|10552.9|10544.9|10551.4|10543.4|10554.3|10548.3|10546.4|10538.4|54
1646878670000|2022-03-10 02:17:50|10551.6|10543.6|10550.9|10542.9|10552.1|10544.1|10550.1|10542.1|14
1646878680000|2022-03-10 02:18:00|10551.4|10543.4|10551.3|10543.3|10551.6|10543.6|10549.9|10541.9|7
1646878690000|2022-03-10 02:18:10|10551.4|10543.4|10560|10552|10566.6|10558.6|10550.3|10543.3|81
1646878700000|2022-03-10 02:18:20|10559.8|10551.8|10558.8|10550.8|10563.5|10555.5|10553.4|10545.4|30
1646878710000|2022-03-10 02:18:30|10558.6|10550.6|10557.8|10549.8|10565.1|10557.1|10557.1|10549.1|24
1646878720000|2022-03-10 02:18:40|10557.6|10549.6|10560.4|10552.4|10560.4|10552.4|10557.6|10549.6|9
1646878730000|2022-03-10 02:18:50|10558.5|10550.5|10560.2|10552.2|10560.2|10552.2|10557.5|10549.5|14
1646878740000|2022-03-10 02:19:00|10560.3|10552.3|10563.1|10555.1|10564.1|10556.1|10560.3|10552.3|8
1646878750000|2022-03-10 02:19:10|10563.6|10555.6|10562.3|10554.3|10564.1|10556.1|10562.3|10554.3|8
1646878760000|2022-03-10 02:19:20|10562.1|10554.1|10556.9|10548.9|10563.4|10555.9|10556.9|10548.9|32
1646878770000|2022-03-10 02:19:30|10555.9|10547.9|10555.9|10547.9|10557.4|10549.4|10551.9|10543.9|12
1646878780000|2022-03-10 02:19:40|10556.3|10548.3|10558.6|10550.6|10558.6|10550.6|10556.3|10548.3|5
1646878790000|2022-03-10 02:19:50|10558.4|10550.4|10559.6|10551.6|10559.6|10551.6|10558.1|10550.1|7
1646878800000|2022-03-10 02:20:00|10558.3|10550.3|10557.5|10549.5|10559|10551|10557.4|10549.4|10
1646878810000|2022-03-10 02:20:10|10557.9|10549.9|10560.1|10552.1|10560.7|10552.7|10557.9|10549.9|15
1646878820000|2022-03-10 02:20:20|10560.2|10552.2|10560.6|10552.6|10560.7|10552.7|10560.1|10552.1|8
1646878830000|2022-03-10 02:20:30|10560.9|10552.9|10563.9|10555.9|10568.9|10560.9|10559.9|10552.9|51
1646878840000|2022-03-10 02:20:40|10566.6|10558.6|10568.2|10560.2|10570|10562|10563.3|10555.3|45
1646878850000|2022-03-10 02:20:50|10568.1|10560.1|10568.5|10560.5|10568.7|10560.7|10566.7|10558.7|21
1646878860000|2022-03-10 02:21:00|10569.2|10561.2|10582.3|10574.3|10586.4|10578.4|10569.2|10561.2|78
1646878870000|2022-03-10 02:21:10|10582.4|10574.4|10586.2|10578.2|10589.4|10581.4|10581.8|10573.8|45
1646878880000|2022-03-10 02:21:20|10586.1|10578.1|10578.7|10570.7|10586.1|10578.1|10578.7|10570.7|32
1646878890000|2022-03-10 02:21:30|10579.3|10571.3|10578.7|10570.7|10582.1|10574.1|10576.5|10568.5|18
1646878900000|2022-03-10 02:21:40|10578.9|10570.9|10580.5|10572.5|10582.7|10574.7|10578.9|10570.9|12
1646878910000|2022-03-10 02:21:50|10580|10572|10572.9|10564.9|10580|10572|10571.9|10563.9|16
1646878920000|2022-03-10 02:22:00|10572.7|10564.7|10567.4|10559.4|10573.6|10565.6|10566.9|10559.4|28
1646878930000|2022-03-10 02:22:10|10566.9|10558.9|10558.1|10550.1|10566.9|10558.9|10558.1|10550.1|23
1646878940000|2022-03-10 02:22:20|10558.7|10550.7|10542.8|10534.8|10559|10551|10539.4|10531.4|86
1646878950000|2022-03-10 02:22:30|10542.6|10534.6|10493.6|10485.6|10542.6|10534.6|10492.5|10484.5|213
1646878960000|2022-03-10 02:22:40|10493.9|10485.9|10512.2|10504.2|10517.4|10509.4|10491.1|10483.1|117
1646878970000|2022-03-10 02:22:50|10514.2|10506.2|10518.8|10510.8|10519.8|10511.8|10512.1|10504.1|27
1646878980000|2022-03-10 02:23:00|10519|10511|10526.2|10518.2|10527.7|10519.7|10518.8|10510.8|19
1646878990000|2022-03-10 02:23:10|10525.5|10517.5|10515.1|10507.1|10526.2|10518.2|10514.1|10506.1|27
1646879000000|2022-03-10 02:23:20|10514.2|10506.2|10514.1|10506.1|10515.1|10507.1|10513.3|10505.3|12
1646879010000|2022-03-10 02:23:30|10514|10506|10508.2|10500.2|10514|10506|10506.5|10498.5|26
1646879020000|2022-03-10 02:23:40|10508|10500|10500.8|10492.8|10508.2|10500.2|10500.3|10492.3|39
1646879030000|2022-03-10 02:23:50|10500.6|10492.6|10502|10494|10502.7|10494.7|10500.6|10492.6|37
1646879040000|2022-03-10 02:24:00|10501.1|10493.1|10513.5|10505.5|10513.5|10505.5|10501|10493|21
1646879050000|2022-03-10 02:24:10|10514.8|10506.8|10519.8|10511.8|10520.8|10512.8|10512.3|10504.3|60
1646879060000|2022-03-10 02:24:20|10520.5|10512.5|10513.9|10505.9|10530.4|10522.4|10513.5|10505.5|51
1646879070000|2022-03-10 02:24:30|10514.2|10506.2|10517.8|10509.8|10523|10515|10511.8|10503.8|17
1646879080000|2022-03-10 02:24:40|10520.5|10512.5|10515.4|10507.4|10521|10513|10512.8|10504.8|24
1646879090000|2022-03-10 02:24:50|10517|10509|10518.7|10510.7|10519.5|10511.5|10515.5|10507.5|12
1646879100000|2022-03-10 02:25:00|10519.3|10511.3|10514|10506|10519.7|10511.7|10511.5|10505.5|43
1646879110000|2022-03-10 02:25:10|10514.1|10506.1|10512.6|10504.6|10514.5|10506.5|10512.6|10504.6|10
1646879120000|2022-03-10 02:25:20|10512.5|10504.5|10509.2|10501.2|10513.5|10505.5|10502.8|10496.8|29
1646879130000|2022-03-10 02:25:30|10508.8|10500.8|10511.3|10503.3|10512.6|10504.6|10507.8|10499.8|19
1646879140000|2022-03-10 02:25:40|10510.8|10502.8|10509.5|10501.5|10512.9|10505|10508.3|10500.3|18
1646879150000|2022-03-10 02:25:50|10510.1|10502.1|10515.4|10507.4|10517.4|10509.4|10509.3|10501.3|19
1646879160000|2022-03-10 02:26:00|10515.8|10507.8|10528.8|10520.8|10530.6|10522.6|10515.8|10507.8|96
1646879170000|2022-03-10 02:26:10|10528.6|10520.6|10531|10523|10532|10524|10527.6|10519.6|29
1646879180000|2022-03-10 02:26:20|10531.2|10523.2|10529.7|10521.7|10531.2|10523.2|10529.1|10521.1|12
1646879190000|2022-03-10 02:26:30|10529.8|10521.8|10529.3|10521.3|10530.4|10522.4|10529.2|10521.2|8
1646879200000|2022-03-10 02:26:40|10529.5|10521.5|10530.2|10522.2|10531|10523|10528.8|10520.8|14
1646879210000|2022-03-10 02:26:50|10530.4|10522.4|10539.9|10531.9|10539.9|10531.9|10530.4|10522.4|64
1646879220000|2022-03-10 02:27:00|10540.1|10532.1|10542.1|10534.1|10544.8|10537.6|10539.9|10531.9|58
1646879230000|2022-03-10 02:27:10|10537.9|10529.9|10532.6|10524.6|10537.9|10529.9|10530.6|10522.6|37
1646879240000|2022-03-10 02:27:20|10532.4|10524.4|10533.7|10525.7|10533.7|10525.7|10532.4|10524.4|1
1646879250000|2022-03-10 02:27:30|10533.2|10525.2|10517.5|10509.5|10534.9|10526.9|10515.5|10507.5|87
1646879260000|2022-03-10 02:27:40|10517.7|10509.7|10528.4|10520.4|10528.4|10520.4|10516|10508|10
1646879270000|2022-03-10 02:27:50|10528.2|10520.2|10528.5|10520.5|10531.5|10523.5|10524.5|10516.5|10
1646879280000|2022-03-10 02:28:00|10529|10521|10528.8|10520.8|10533.2|10526.5|10528.5|10520.5|8
1646879290000|2022-03-10 02:28:10|10528.5|10520.5|10532.2|10524.2|10532.2|10524.2|10528.5|10520.5|4
1646879300000|2022-03-10 02:28:20|10531.7|10523.7|10530.7|10522.7|10531.7|10523.7|10530.4|10522.4|6
1646879310000|2022-03-10 02:28:30|10533|10525|10530.8|10522.8|10534.5|10526.5|10530.8|10522.8|23
1646879320000|2022-03-10 02:28:40|10531|10523|10534.4|10526.4|10534.4|10526.4|10531|10523|9
1646879330000|2022-03-10 02:28:50|10534.9|10526.9|10541.4|10533.4|10541.9|10533.9|10534.9|10526.9|22
1646879340000|2022-03-10 02:29:00|10541.6|10533.6|10543.1|10535.1|10544.6|10536.6|10541.1|10533.1|14
1646879350000|2022-03-10 02:29:10|10542.1|10534.1|10546.1|10538.1|10546.2|10538.2|10542.1|10534.1|4
1646879360000|2022-03-10 02:29:20|10545.6|10537.6|10560.3|10552.3|10561.4|10553.4|10545.6|10537.6|41
1646879370000|2022-03-10 02:29:30|10560.1|10552.1|10563.4|10555.4|10564.1|10556.1|10560.1|10552.1|21
1646879380000|2022-03-10 02:29:40|10562.8|10554.8|10554.1|10546.1|10563.3|10555.3|10554.1|10546.1|37
1646879390000|2022-03-10 02:29:50|10554.3|10546.3|10553.9|10545.9|10554.6|10546.6|10553.9|10545.9|9
1646879400000|2022-03-10 02:30:00|10553.4|10545.4|10549.1|10541.1|10553.9|10545.9|10549.1|10541.1|19
1646879410000|2022-03-10 02:30:10|10546.6|10538.6|10541.9|10533.9|10546.6|10538.6|10541.4|10533.4|6
1646879420000|2022-03-10 02:30:20|10541.7|10533.7|10541.1|10533.1|10542.4|10534.4|10540.6|10532.6|6
1646879430000|2022-03-10 02:30:30|10541.6|10533.6|10526.3|10518.3|10541.6|10533.6|10522.9|10514.9|49
1646879440000|2022-03-10 02:30:40|10526.1|10518.1|10523.9|10515.9|10527.9|10519.9|10523.6|10515.6|24
1646879450000|2022-03-10 02:30:50|10523.7|10515.7|10523.6|10515.6|10524.4|10516.4|10522.1|10514.1|14
1646879460000|2022-03-10 02:31:00|10522.9|10514.9|10504.7|10496.7|10522.9|10514.9|10503.7|10495.7|76
1646879470000|2022-03-10 02:31:10|10504.5|10496.5|10508.9|10500.9|10509.1|10501.1|10503.2|10495.2|20
1646879480000|2022-03-10 02:31:20|10510.1|10502.1|10514.8|10506.8|10516.6|10508.6|10510.1|10502.1|9
1646879490000|2022-03-10 02:31:30|10520.3|10512.3|10535.6|10527.6|10536.1|10528.1|10518.4|10510.4|44
1646879500000|2022-03-10 02:31:40|10533.6|10525.6|10531.8|10523.8|10537.6|10529.6|10531.8|10523.8|12
1646879510000|2022-03-10 02:31:50|10531.4|10523.4|10531.4|10523.4|10532.6|10524.6|10530.6|10522.6|5
1646879520000|2022-03-10 02:32:00|10530.7|10522.7|10536.9|10528.9|10536.9|10528.9|10530.7|10522.7|10
1646879530000|2022-03-10 02:32:10|10536.7|10528.7|10537.1|10529.1|10540|10532|10536.5|10528.5|17
1646879540000|2022-03-10 02:32:20|10537.4|10529.4|10538.9|10530.9|10538.9|10530.9|10537.4|10529.4|7
1646879550000|2022-03-10 02:32:30|10539.9|10531.9|10539.7|10531.7|10542.2|10534.2|10539.5|10531.5|10
1646879560000|2022-03-10 02:32:40|10539.9|10531.9|10547.9|10539.9|10547.9|10539.9|10539.9|10531.9|16
1646879570000|2022-03-10 02:32:50|10547.7|10539.7|10547.7|10539.7|10548.7|10540.7|10547.4|10539.4|3
1646879580000|2022-03-10 02:33:00|10547.6|10539.6|10546.6|10538.6|10547.6|10539.6|10543.4|10535.4|15
1646879590000|2022-03-10 02:33:10|10547.1|10539.1|10547.2|10539.2|10548.2|10540.2|10547.1|10539.1|4
1646879600000|2022-03-10 02:33:20|10551.4|10543.4|10552.8|10544.8|10552.9|10544.9|10549.9|10541.9|54
1646879610000|2022-03-10 02:33:30|10552.9|10544.9|10561.9|10553.9|10561.9|10553.9|10552.9|10544.9|35
1646879620000|2022-03-10 02:33:40|10562.5|10554.5|10564.5|10556.5|10568.6|10561.6|10558.3|10550.3|52
1646879630000|2022-03-10 02:33:50|10564|10556|10567.1|10559.1|10567.5|10559.5|10563|10555|21
1646879640000|2022-03-10 02:34:00|10567|10559|10567.9|10559.9|10568.3|10560.3|10565.5|10557.5|4
1646879650000|2022-03-10 02:34:10|10568.9|10564.9|10570.4|10562.4|10570.9|10564.9|10568.9|10561.9|10
1646879660000|2022-03-10 02:34:20|10570.6|10562.6|10568.8|10560.8|10570.6|10562.6|10568.4|10560.4|5
1646879670000|2022-03-10 02:34:30|10568.1|10560.1|10565.4|10557.4|10568.9|10560.9|10565.4|10557.4|10
1646879680000|2022-03-10 02:34:40|10565.3|10557.3|10567.1|10559.1|10567.1|10559.1|10564.8|10556.8|7
1646879690000|2022-03-10 02:34:50|10566.6|10558.6|10566.1|10558.1|10567.3|10559.3|10565.1|10557.1|12
1646879700000|2022-03-10 02:35:00|10566.6|10558.6|10567.1|10559.1|10567.1|10559.1|10566.1|10558.1|5
1646879710000|2022-03-10 02:35:10|10567.3|10559.3|10572.4|10564.4|10572.4|10564.4|10567.3|10559.3|11
1646879720000|2022-03-10 02:35:20|10572.6|10564.6|10577.6|10569.6|10578.1|10570.1|10572.3|10564.3|34
1646879730000|2022-03-10 02:35:30|10577.8|10569.8|10571.1|10563.1|10578.7|10570.7|10569.8|10561.8|46
1646879740000|2022-03-10 02:35:40|10571.3|10563.3|10569.3|10561.3|10571.4|10563.4|10565.4|10557.4|9
1646879750000|2022-03-10 02:35:50|10568.2|10560.2|10566.8|10558.8|10568.2|10560.2|10565.6|10557.6|6
1646879760000|2022-03-10 02:36:00|10566.4|10558.4|10566.6|10558.6|10567.9|10559.9|10566.1|10558.1|9
1646879770000|2022-03-10 02:36:10|10565.9|10557.9|10559.2|10551.2|10565.9|10557.9|10559.2|10551.2|23
1646879780000|2022-03-10 02:36:20|10558.9|10550.9|10562.7|10554.7|10562.7|10554.7|10558.4|10550.4|10
1646879790000|2022-03-10 02:36:30|10562.9|10554.9|10569.1|10561.1|10570.1|10562.1|10562.9|10554.9|35
1646879800000|2022-03-10 02:36:40|10568.7|10560.7|10566.4|10558.4|10569.4|10561.4|10566.2|10558.2|12
1646879810000|2022-03-10 02:36:50|10566.2|10558.2|10568.5|10560.5|10568.5|10560.5|10564.5|10556.5|4
1646879820000|2022-03-10 02:37:00|10567.7|10559.7|10568.8|10560.8|10569|10561|10567.5|10559.5|8
1646879830000|2022-03-10 02:37:10|10568.5|10560.5|10567.4|10559.4|10568.5|10560.5|10567.4|10559.4|1
1646879840000|2022-03-10 02:37:20|10570.9|10562.9|10567.1|10559.1|10570.9|10562.9|10567.1|10559.1|30
1646879850000|2022-03-10 02:37:30|10566.6|10558.6|10563.2|10555.2|10567.5|10559.5|10561.4|10553.4|14
1646879860000|2022-03-10 02:37:40|10563.7|10555.7|10563.4|10555.4|10564.2|10556.2|10560.7|10552.7|8
1646879870000|2022-03-10 02:37:50|10562.1|10554.1|10560.2|10552.2|10562.7|10554.7|10558.6|10550.6|17
1646879880000|2022-03-10 02:38:00|10560|10552|10559.7|10551.7|10560.2|10552.2|10559.7|10551.7|1
1646879890000|2022-03-10 02:38:10|10560.2|10552.2|10564.7|10556.7|10565.3|10557.3|10560.2|10552.2|5
1646879900000|2022-03-10 02:38:20|10565.5|10557.5|10566.8|10558.8|10567.3|10559.3|10565.5|10557.5|3
1646879910000|2022-03-10 02:38:30|10564|10556|10565.7|10557.7|10565.7|10557.7|10560.7|10552.7|12
1646879920000|2022-03-10 02:38:40|10565.5|10557.5|10559|10551|10567|10560.5|10558.5|10550.5|16
1646879930000|2022-03-10 02:38:50|10558.3|10550.3|10562.1|10554.1|10562.1|10554.1|10558|10550|3
1646879940000|2022-03-10 02:39:00|10561|10553|10562.3|10554.3|10562.3|10554.3|10560.8|10552.8|2
1646879950000|2022-03-10 02:39:10|10562.5|10554.5|10562.5|10554.5|10563.5|10555.5|10562.5|10554.5|2
1646879960000|2022-03-10 02:39:20|10563|10555|10562.8|10554.8|10564|10556|10562.5|10554.5|3
1646879970000|2022-03-10 02:39:30|10563.2|10555.2|10566|10558|10566.3|10558.3|10563.2|10555.2|2
1646879980000|2022-03-10 02:39:40|10566.3|10558.3|10567.3|10559.3|10567.3|10559.3|10566.3|10558.3|2
1646879990000|2022-03-10 02:39:50|10566.8|10558.8|10563|10555|10566.8|10558.8|10563|10555|7
1646880000000|2022-03-10 02:40:00|10563.5|10555.5|10567.2|10559.2|10567.2|10559.2|10563.5|10555.5|4
1646880010000|2022-03-10 02:40:10|10567.3|10559.3|10561|10553|10567.3|10559.3|10558|10550|26
1646880020000|2022-03-10 02:40:20|10560.1|10552.1|10554.5|10546.5|10560.1|10552.1|10553.8|10545.8|12
1646880030000|2022-03-10 02:40:30|10554.1|10546.1|10549.6|10541.6|10554.1|10546.1|10549.5|10541.5|10
1646880040000|2022-03-10 02:40:40|10548.8|10540.8|10542.5|10534.5|10549.6|10541.6|10539.5|10532.7|22
1646880050000|2022-03-10 02:40:50|10543.1|10535.1|10542.1|10534.1|10544.6|10536.6|10542.1|10534.1|2
1646880060000|2022-03-10 02:41:00|10541.6|10533.6|10537.5|10529.5|10541.6|10533.6|10537.5|10529.5|14
1646880070000|2022-03-10 02:41:10|10536.9|10528.9|10530.6|10522.6|10536.9|10528.9|10529.1|10521.1|22
1646880080000|2022-03-10 02:41:20|10531.3|10523.3|10529.2|10521.2|10534.1|10526.1|10528.9|10520.9|20
1646880090000|2022-03-10 02:41:30|10528.9|10520.9|10535.4|10527.4|10537.3|10529.3|10528.4|10520.4|17
1646880100000|2022-03-10 02:41:40|10535.1|10527.1|10524.9|10516.9|10536.1|10529.1|10524.9|10516.9|41
1646880110000|2022-03-10 02:41:50|10524.7|10516.7|10523.2|10515.2|10524.7|10516.7|10520.1|10512.1|13
1646880120000|2022-03-10 02:42:00|10522.9|10514.9|10524.6|10516.6|10525.5|10518.5|10522.5|10514.9|23
1646880130000|2022-03-10 02:42:10|10523.9|10515.9|10525.3|10517.3|10527.8|10519.8|10523.6|10515.6|8
1646880140000|2022-03-10 02:42:20|10525.9|10517.9|10515|10507|10526.1|10521.1|10508.7|10504.4|33
1646880150000|2022-03-10 02:42:30|10513.7|10505.7|10517.9|10509.9|10522.2|10514.2|10513.1|10505.7|10
1646880160000|2022-03-10 02:42:40|10517.7|10509.7|10530.6|10522.6|10531.1|10523.1|10517.7|10509.7|19
1646880170000|2022-03-10 02:42:50|10530.1|10522.1|10527.8|10519.8|10530.1|10522.1|10527.1|10519.1|7
1646880180000|2022-03-10 02:43:00|10530.1|10522.1|10539.1|10531.1|10539.1|10531.1|10530.1|10522.1|24
1646880190000|2022-03-10 02:43:10|10539.8|10531.8|10564.3|10556.3|10565.1|10557.1|10537.6|10529.6|71
1646880200000|2022-03-10 02:43:20|10565.1|10557.1|10568.1|10560.1|10568.5|10560.5|10565.1|10557.1|17
1646880210000|2022-03-10 02:43:30|10567.8|10559.8|10567.8|10559.8|10568.8|10560.8|10567.3|10559.3|4
1646880220000|2022-03-10 02:43:40|10568.1|10560.1|10570.3|10562.3|10571.6|10563.6|10568.1|10560.1|20
1646880230000|2022-03-10 02:43:50|10572.4|10564.4|10572.9|10564.9|10573|10565|10570.6|10562.6|13
1646880240000|2022-03-10 02:44:00|10572.6|10564.6|10573|10565|10574.5|10566.5|10572|10564|11
1646880250000|2022-03-10 02:44:10|10570.9|10562.9|10572.6|10564.6|10572.6|10564.6|10570.9|10562.9|8
1646880260000|2022-03-10 02:44:20|10570.8|10562.8|10573.3|10565.3|10573.3|10565.3|10570.4|10562.4|12
1646880270000|2022-03-10 02:44:30|10573.1|10565.1|10609.8|10601.8|10609.8|10601.8|10572.8|10564.8|81
1646880280000|2022-03-10 02:44:40|10609.5|10601.5|10600|10592|10611.1|10603.1|10597|10589|36
1646880290000|2022-03-10 02:44:50|10601|10593|10598.1|10590.1|10601|10593|10595.8|10587.8|10
1646880300000|2022-03-10 02:45:00|10597.8|10589.8|10597.3|10589.3|10600.8|10592.8|10597.3|10589.3|20
1646880310000|2022-03-10 02:45:10|10598.3|10590.3|10598.8|10590.8|10599|10591|10597.8|10589.8|7
1646880320000|2022-03-10 02:45:20|10599.4|10591.4|10593.3|10585.3|10599.4|10591.4|10593.3|10585.3|17
1646880330000|2022-03-10 02:45:30|10592.6|10584.6|10579.8|10571.8|10592.6|10584.6|10579.3|10571.3|31
1646880340000|2022-03-10 02:45:40|10580.4|10572.4|10583.6|10575.6|10584.2|10576.2|10579.8|10571.8|7
1646880350000|2022-03-10 02:45:50|10580.7|10572.7|10577|10569|10580.7|10572.7|10574.7|10566.7|16
1646880360000|2022-03-10 02:46:00|10576.7|10568.7|10576.2|10568.2|10576.7|10568.7|10576|10568|1
1646880370000|2022-03-10 02:46:10|10576|10568|10588.9|10580.9|10589.7|10581.7|10575.7|10567.7|7
1646880380000|2022-03-10 02:46:20|10589|10581|10589.6|10581.6|10589.9|10581.9|10588.7|10580.7|6
1646880390000|2022-03-10 02:46:30|10589.4|10581.4|10582.1|10574.1|10589.4|10581.4|10582.1|10574.1|2
1646880400000|2022-03-10 02:46:40|10581.4|10573.4|10578.9|10570.9|10581.4|10573.4|10578.7|10570.7|5
1646880410000|2022-03-10 02:46:50|10579.2|10571.2|10579.6|10571.6|10579.6|10571.6|10579.2|10571.2|2
1646880420000|2022-03-10 02:47:00|10579.2|10571.2|10577.2|10569.2|10580.7|10572.7|10575.8|10567.8|12
1646880430000|2022-03-10 02:47:10|10575.9|10567.9|10576.6|10568.6|10577.2|10569.2|10575.8|10567.8|5
1646880440000|2022-03-10 02:47:20|10574.2|10566.2|10570.7|10562.7|10574.2|10566.2|10569.7|10561.7|8
1646880450000|2022-03-10 02:47:30|10570.6|10562.6|10568.9|10560.9|10571.9|10563.9|10567.4|10559.4|12
1646880460000|2022-03-10 02:47:40|10568.1|10560.1|10569.2|10561.2|10569.7|10561.7|10567.9|10559.9|3
1646880470000|2022-03-10 02:47:50|10577.1|10569.1|10580.4|10572.4|10581.6|10573.6|10577.1|10569.1|16
1646880480000|2022-03-10 02:48:00|10581.6|10573.6|10580.6|10572.6|10581.8|10573.8|10580.5|10572.5|5
1646880490000|2022-03-10 02:48:10|10580.2|10572.2|10576.7|10568.7|10580.2|10572.2|10574.7|10566.7|8
1646880500000|2022-03-10 02:48:20|10577.7|10569.7|10590.4|10582.4|10590.4|10582.4|10577.7|10569.7|20
1646880510000|2022-03-10 02:48:30|10590.3|10582.3|10584.3|10576.3|10590.3|10582.3|10584.1|10576.1|11
1646880520000|2022-03-10 02:48:40|10583.8|10575.8|10585.4|10577.4|10585.4|10577.4|10582.8|10574.8|6
1646880530000|2022-03-10 02:48:50|10585.8|10577.8|10583.8|10575.8|10585.8|10577.8|10582.1|10574.1|7
1646880540000|2022-03-10 02:49:00|10584.1|10576.1|10582.1|10574.1|10586|10578|10582.1|10574.1|3
1646880550000|2022-03-10 02:49:10|10582.7|10574.7|10595.9|10587.9|10596.2|10588.2|10582.4|10574.4|46
1646880560000|2022-03-10 02:49:20|10592.9|10584.9|10586.4|10578.4|10593.1|10585.1|10586.1|10578.1|7
1646880570000|2022-03-10 02:49:30|10584.7|10576.7|10586.9|10578.9|10586.9|10578.9|10577.1|10569.1|20
1646880580000|2022-03-10 02:49:40|10586.7|10578.7|10577.6|10569.6|10586.7|10578.7|10577.6|10569.6|7
1646880590000|2022-03-10 02:49:50|10578.8|10570.8|10584.7|10576.7|10584.8|10576.8|10578.8|10570.8|14
1646880600000|2022-03-10 02:50:00|10584.9|10576.9|10593.2|10585.2|10594.2|10586.2|10584.9|10576.9|9
1646880610000|2022-03-10 02:50:10|10593.6|10585.6|10599.4|10591.4|10602.4|10594.4|10593.6|10585.6|25
1646880620000|2022-03-10 02:50:20|10598.9|10590.9|10598.8|10590.8|10599.1|10591.1|10597.1|10589.1|12
1646880630000|2022-03-10 02:50:30|10599.1|10591.1|10599.1|10591.1|10601.4|10593.4|10598.6|10590.6|11
1646880640000|2022-03-10 02:50:40|10599.4|10591.4|10609.4|10601.4|10612.1|10604.1|10599.4|10591.4|32
1646880650000|2022-03-10 02:50:50|10609.8|10601.8|10619.1|10611.1|10619.9|10611.9|10609.6|10601.6|22
1646880660000|2022-03-10 02:51:00|10619.6|10611.6|10622.6|10614.6|10629.5|10621.5|10611.8|10603.8|58
1646880670000|2022-03-10 02:51:10|10622.9|10614.9|10621.4|10613.4|10629.1|10621.1|10620.8|10612.8|29
1646880680000|2022-03-10 02:51:20|10622.7|10614.7|10630.6|10622.6|10631.1|10623.1|10621.8|10613.8|30
1646880690000|2022-03-10 02:51:30|10630.8|10622.8|10631.1|10623.1|10632.1|10626.1|10630|10622|7
1646880700000|2022-03-10 02:51:40|10630.8|10622.8|10625.9|10617.9|10630.8|10622.8|10625.9|10617.9|11
1646880710000|2022-03-10 02:51:50|10625.7|10617.7|10622.4|10614.4|10625.7|10617.7|10621.8|10613.8|12
1646880720000|2022-03-10 02:52:00|10621.3|10613.3|10621.6|10613.6|10622.6|10614.6|10620.1|10612.1|15
1646880730000|2022-03-10 02:52:10|10621.4|10613.4|10620.3|10612.3|10621.4|10613.4|10618.4|10610.4|6
1646880740000|2022-03-10 02:52:20|10619.9|10611.9|10616.6|10608.6|10619.9|10611.9|10615.9|10607.9|12
1646880750000|2022-03-10 02:52:30|10616.4|10608.4|10624.7|10616.7|10625.1|10617.1|10616.4|10608.4|32
1646880760000|2022-03-10 02:52:40|10624.5|10616.5|10621.2|10613.2|10624.5|10616.5|10621.2|10613.2|8
1646880770000|2022-03-10 02:52:50|10621.9|10613.9|10626.6|10618.6|10627.6|10619.6|10621.9|10613.9|12
1646880780000|2022-03-10 02:53:00|10626.4|10618.4|10624.6|10616.6|10626.4|10618.4|10624.6|10616.6|5
1646880790000|2022-03-10 02:53:10|10624.2|10616.2|10624.9|10616.9|10625.2|10617.2|10624.2|10616.2|3
1646880800000|2022-03-10 02:53:20|10625.6|10617.6|10627.9|10619.9|10627.9|10619.9|10625.6|10617.6|8
1646880810000|2022-03-10 02:53:30|10626.3|10618.3|10618.7|10610.7|10626.9|10618.9|10618|10610|18
1646880820000|2022-03-10 02:53:40|10618.5|10610.5|10619.2|10611.2|10620.1|10612.1|10618.5|10610.5|0
1646880830000|2022-03-10 02:53:50|10618.7|10610.7|10618|10610|10620.6|10612.6|10618|10610|7
1646880840000|2022-03-10 02:54:00|10617.9|10609.9|10613.4|10605.4|10617.9|10609.9|10612.9|10604.9|9
1646880850000|2022-03-10 02:54:10|10613.1|10605.1|10610.5|10602.5|10613.1|10605.1|10609.4|10601.4|29
1646880860000|2022-03-10 02:54:20|10610.2|10602.2|10613.5|10605.5|10613.5|10605.5|10609.5|10601.5|11
1646880870000|2022-03-10 02:54:30|10613.7|10605.7|10613.5|10605.5|10614|10607|10611|10605.5|4
1646880880000|2022-03-10 02:54:40|10614|10606|10613.8|10605.8|10614|10606|10613.8|10605.8|4
1646880890000|2022-03-10 02:54:50|10614|10606|10614.5|10606.5|10614.5|10606.5|10614|10606|2
1646880900000|2022-03-10 02:55:00|10614|10606|10612.8|10604.8|10614.5|10606.5|10612.5|10604.5|2
1646880910000|2022-03-10 02:55:10|10613.5|10605.5|10617.4|10609.4|10617.4|10609.4|10613.5|10605.5|5
1646880920000|2022-03-10 02:55:20|10616.9|10608.9|10615|10607|10617.4|10609.4|10612|10606|10
1646880930000|2022-03-10 02:55:30|10615.2|10607.2|10614.5|10606.5|10615.2|10607.2|10614|10606|1
1646880940000|2022-03-10 02:55:40|10614.2|10606.2|10614.2|10606.2|10614.2|10606.2|10614.2|10606.2|0
1646880950000|2022-03-10 02:55:50|10614|10606|10616.3|10608.3|10616.8|10608.8|10614|10606|11
1646880960000|2022-03-10 02:56:00|10616.7|10608.7|10617.5|10609.5|10619|10611|10616.6|10608.6|6
1646880970000|2022-03-10 02:56:10|10617.7|10609.7|10617.3|10609.3|10618|10610|10617.3|10609.3|1
1646880980000|2022-03-10 02:56:20|10615.1|10607.1|10613.2|10605.2|10615.1|10607.1|10613|10605|9
1646880990000|2022-03-10 02:56:30|10613|10605|10610.6|10602.6|10613|10605|10610|10602|5
1646881000000|2022-03-10 02:56:40|10609|10601|10602.8|10594.8|10609|10601|10602.6|10594.6|17
1646881010000|2022-03-10 02:56:50|10602.1|10594.1|10600.1|10592.1|10602.5|10594.5|10599.6|10591.6|15
1646881020000|2022-03-10 02:57:00|10596.9|10592.9|10593.6|10585.6|10600.1|10592.9|10592.9|10584.9|10
1646881030000|2022-03-10 02:57:10|10593.5|10585.5|10587.8|10579.8|10593.5|10585.5|10585.6|10577.6|7
1646881040000|2022-03-10 02:57:20|10588.1|10580.1|10588.1|10580.1|10588.1|10580.1|10588.1|10580.1|2
1646881050000|2022-03-10 02:57:30|10589|10581|10589.5|10581.5|10589.5|10581.5|10587.6|10579.6|9
1646881060000|2022-03-10 02:57:40|10589.8|10581.8|10594.6|10586.6|10595.8|10587.8|10589.8|10581.8|13
1646881070000|2022-03-10 02:57:50|10594.3|10586.3|10595.8|10587.8|10595.8|10587.8|10594.3|10586.3|0
1646881080000|2022-03-10 02:58:00|10596|10588|10595.8|10587.8|10597.8|10590.3|10594.3|10586.8|9
1646881090000|2022-03-10 02:58:10|10594.3|10590.3|10596.4|10588.4|10596.4|10590.3|10594.3|10588.4|3
1646881100000|2022-03-10 02:58:20|10594.5|10586.5|10586.9|10578.9|10594.5|10586.5|10586.9|10578.9|21
1646881110000|2022-03-10 02:58:30|10586.8|10578.8|10586.8|10578.8|10589.1|10581.1|10586.6|10578.6|7
1646881120000|2022-03-10 02:58:40|10586.9|10578.9|10587.3|10579.3|10587.6|10579.6|10586.9|10578.9|4
1646881130000|2022-03-10 02:58:50|10587.1|10579.1|10586.9|10578.9|10587.1|10579.1|10586.9|10578.9|1
1646881140000|2022-03-10 02:59:00|10587.1|10579.1|10586.9|10578.9|10587.1|10579.1|10586.8|10578.8|12
1646881150000|2022-03-10 02:59:10|||||||||3
1646881160000|2022-03-10 02:59:20|10586.6|10578.6|10586.4|10578.4|10586.8|10578.8|10586.4|10578.4|5
1646881170000|2022-03-10 02:59:30|10586.1|10578.1|10592.4|10584.4|10601.6|10593.6|10586.1|10578.1|16
1646881180000|2022-03-10 02:59:40|10591.3|10583.3|10605.9|10597.9|10605.9|10597.9|10591.3|10583.3|5
1646881190000|2022-03-10 02:59:50|10606.5|10598.5|10606.5|10598.5|10612.3|10604.3|10606.5|10598.5|8
1646881200000|2022-03-10 03:00:00|10604.1|10596.1|10616.5|10608.5|10617.1|10609.1|10604.1|10596.1|41
1646881210000|2022-03-10 03:00:10|10615.9|10607.9|10642|10634|10643.7|10635.7|10615.7|10607.7|72
1646881220000|2022-03-10 03:00:20|10641.4|10633.4|10636.7|10628.7|10643.3|10635.3|10636.3|10628.3|23
1646881230000|2022-03-10 03:00:30|10636.8|10628.8|10640.2|10632.2|10640.2|10632.2|10634.7|10626.7|22
1646881240000|2022-03-10 03:00:40|10640.9|10632.9|10649|10641|10650|10642|10640.9|10632.9|29
1646881250000|2022-03-10 03:00:50|10649.5|10641.5|10650|10642|10662.5|10654.5|10649.5|10641.5|43
1646881260000|2022-03-10 03:01:00|10650.5|10642.5|10661.7|10653.7|10661.7|10653.7|10650.5|10642.5|38
1646881270000|2022-03-10 03:01:10|10661.3|10653.3|10664.5|10656.5|10667.3|10659.3|10659.7|10651.7|42
1646881280000|2022-03-10 03:01:20|10664.2|10656.2|10666.9|10658.9|10667.2|10659.2|10663.7|10655.7|22
1646881290000|2022-03-10 03:01:30|10667.2|10659.2|10665.9|10657.9|10667.4|10659.4|10663.5|10655.5|29
1646881300000|2022-03-10 03:01:40|10666.4|10658.4|10660.2|10652.2|10667.4|10659.4|10659.7|10651.7|16
1646881310000|2022-03-10 03:01:50|10660|10652|10660|10652|10660|10652|10660|10652|2
1646881320000|2022-03-10 03:02:00|10659.5|10651.5|10653|10645|10659.5|10651.5|10653|10645|25
1646881330000|2022-03-10 03:02:10|10653.5|10645.5|10651|10643|10654|10646|10649|10643|10
1646881340000|2022-03-10 03:02:20|10650.7|10642.7|10655.8|10647.8|10658.3|10650.3|10649.4|10641.4|36
1646881350000|2022-03-10 03:02:30|10655.3|10647.3|10653.8|10645.8|10657.6|10649.6|10652.6|10644.6|23
1646881360000|2022-03-10 03:02:40|10654.3|10646.3|10655.8|10647.8|10655.8|10647.8|10653.8|10645.8|16
1646881370000|2022-03-10 03:02:50|10654.8|10646.8|10658.3|10650.3|10658.3|10650.3|10654|10646|8
1646881380000|2022-03-10 03:03:00|10658.5|10650.5|10659.8|10651.8|10661.8|10653.8|10658.5|10650.5|9
1646881390000|2022-03-10 03:03:10|10659.5|10651.5|10659.8|10651.8|10659.8|10651.8|10658.8|10650.8|2
1646881400000|2022-03-10 03:03:20|10660.3|10652.3|10660.3|10652.3|10660.8|10652.8|10660.3|10652.3|1
1646881410000|2022-03-10 03:03:30|10660.1|10652.1|10658.3|10650.3|10660.8|10652.8|10658.3|10650.3|12
1646881420000|2022-03-10 03:03:40|10658.1|10650.1|10657.8|10649.8|10658.1|10650.1|10657.8|10649.8|2
1646881430000|2022-03-10 03:03:50|10657.6|10649.6|10657.5|10649.5|10657.8|10649.8|10657.5|10649.5|1
1646881440000|2022-03-10 03:04:00|10656.8|10648.8|10654.8|10646.8|10656.8|10648.8|10654.8|10646.8|7
1646881450000|2022-03-10 03:04:10|10654.3|10646.3|10652.9|10644.9|10654.3|10646.3|10652.9|10644.9|5
1646881460000|2022-03-10 03:04:20|10653.1|10645.1|10653.1|10645.1|10654.7|10646.7|10652.9|10644.9|6
1646881470000|2022-03-10 03:04:30|10653.4|10645.4|10652.2|10644.2|10653.4|10645.4|10652.2|10644.2|4
1646881480000|2022-03-10 03:04:40|10649.9|10645.9|10651.5|10643.5|10653.2|10645.9|10649.9|10643.4|12
1646881490000|2022-03-10 03:04:50|10651.4|10643.4|10648.4|10640.4|10651.4|10643.4|10648.4|10640.4|5
1646881500000|2022-03-10 03:05:00|10647.9|10639.9|10650.7|10642.7|10650.9|10642.9|10647.9|10639.9|13
1646881510000|2022-03-10 03:05:10|10650.4|10642.4|10652.5|10644.5|10652.7|10644.7|10650.4|10642.4|2
1646881520000|2022-03-10 03:05:20|10652.2|10644.2|10656|10648|10659|10651|10651.9|10643.9|26
1646881530000|2022-03-10 03:05:30|10656.7|10648.7|10658.5|10650.5|10658.5|10650.5|10656.7|10648.7|2
1646881540000|2022-03-10 03:05:40|||||||||2
1646881550000|2022-03-10 03:05:50|10659.2|10651.2|10674.6|10666.6|10674.6|10666.6|10659.2|10651.2|31
1646881560000|2022-03-10 03:06:00|10674.8|10666.8|10678.8|10670.8|10701.1|10693.1|10674.8|10666.8|98
1646881570000|2022-03-10 03:06:10|10679.1|10671.1|10673.8|10665.8|10679.8|10671.8|10672.5|10664.5|15
1646881580000|2022-03-10 03:06:20|10674.8|10666.8|10680.1|10672.1|10681.1|10673.1|10674.8|10666.8|19
1646881590000|2022-03-10 03:06:30|10679.9|10671.9|10675.1|10667.1|10679.9|10671.9|10674.4|10666.4|10
1646881600000|2022-03-10 03:06:40|10674.7|10666.7|10676.4|10668.4|10679.6|10671.6|10674.6|10666.6|9
1646881610000|2022-03-10 03:06:50|10676.8|10668.8|10683.9|10675.9|10683.9|10675.9|10676.8|10668.8|11
1646881620000|2022-03-10 03:07:00|10683.7|10675.7|10683.6|10675.6|10688.6|10680.6|10683.6|10675.6|19
1646881630000|2022-03-10 03:07:10|10683.4|10675.4|10679.1|10671.1|10683.4|10675.4|10675.1|10667.1|1
1646881640000|2022-03-10 03:07:20|10678.9|10670.9|10678.6|10670.6|10680.2|10672.2|10675.1|10667.1|13
1646881650000|2022-03-10 03:07:30|10678.4|10670.4|10687.4|10679.4|10691.4|10683.4|10677.6|10669.6|30
1646881660000|2022-03-10 03:07:40|10688.1|10680.1|10690.6|10682.6|10691.2|10683.2|10684.9|10676.9|13
1646881670000|2022-03-10 03:07:50|10690.1|10682.1|10686.2|10678.2|10691.1|10683.1|10683.4|10675.4|10
1646881680000|2022-03-10 03:08:00|10685.5|10677.5|10685.2|10677.2|10688|10680|10685|10677|4
1646881690000|2022-03-10 03:08:10|10684.7|10676.7|10682|10674|10684.7|10676.7|10680.4|10672.4|15
1646881700000|2022-03-10 03:08:20|10681.7|10673.7|10676.5|10668.5|10681.7|10673.7|10675|10667|17
1646881710000|2022-03-10 03:08:30|10676.3|10668.3|10665.7|10657.7|10676.5|10668.5|10664.5|10656.5|20
1646881720000|2022-03-10 03:08:40|10666.5|10658.5|10659.5|10651.5|10667.2|10659.2|10659.5|10651.5|27
1646881730000|2022-03-10 03:08:50|10660|10652|10665|10657|10665|10657|10660|10652|15
1646881740000|2022-03-10 03:09:00|10666.3|10658.3|10669|10661|10672.8|10664.8|10666.2|10658.2|20
1646881750000|2022-03-10 03:09:10|10669.5|10661.5|10668.2|10660.2|10670.8|10662.8|10668.2|10660.2|5
1646881760000|2022-03-10 03:09:20|10668.3|10660.3|10661.5|10653.5|10668.3|10660.3|10657|10649|16
1646881770000|2022-03-10 03:09:30|10662.2|10654.2|10663.5|10655.5|10663.5|10655.5|10662.2|10654.2|1
1646881780000|2022-03-10 03:09:40|10663.9|10655.9|10664.9|10656.9|10665.9|10657.9|10663.5|10655.5|6
1646881790000|2022-03-10 03:09:50|10665.2|10657.2|10663.4|10655.4|10665.4|10657.4|10663.4|10655.4|6
1646881800000|2022-03-10 03:10:00|10663.5|10655.5|10663.4|10655.4|10663.9|10655.9|10663.4|10655.4|1
1646881810000|2022-03-10 03:10:10|10660.5|10656.5|10662.4|10654.4|10663.4|10656.5|10660.5|10654.4|2
1646881820000|2022-03-10 03:10:20|10661.9|10653.9|10658|10650|10661.9|10653.9|10657.9|10649.9|11
1646881830000|2022-03-10 03:10:30|10658.4|10650.4|10658.7|10650.7|10661.9|10653.9|10658.4|10650.4|14
1646881840000|2022-03-10 03:10:40|10658.9|10650.9|10661.7|10653.7|10661.7|10653.7|10658.9|10650.9|8
1646881850000|2022-03-10 03:10:50|10661.2|10653.2|10661.9|10653.9|10662.1|10654.1|10660.9|10652.9|0
1646881860000|2022-03-10 03:11:00|10662.7|10654.7|10672.8|10664.8|10672.8|10664.8|10662.7|10654.7|43
1646881870000|2022-03-10 03:11:10|10673|10665|10673.3|10665.3|10674|10666|10673|10665|4
1646881880000|2022-03-10 03:11:20|10673.2|10665.2|10683|10675|10683|10675|10672.5|10664.5|23
1646881890000|2022-03-10 03:11:30|10682.7|10674.7|10689.5|10681.5|10691.2|10685.5|10679|10671|21
1646881900000|2022-03-10 03:11:40|10690|10682|10688.6|10680.6|10690.5|10682.5|10687.2|10679.2|7
1646881910000|2022-03-10 03:11:50|10689.5|10681.5|10696.4|10688.4|10696.4|10688.4|10689.5|10681.5|27
1646881920000|2022-03-10 03:12:00|10696.2|10688.2|10691.2|10683.2|10696.9|10688.9|10691.2|10683.2|27
1646881930000|2022-03-10 03:12:10|10690.7|10682.7|10683.7|10675.7|10690.7|10682.7|10683.7|10675.7|9
1646881940000|2022-03-10 03:12:20|10683|10675|10681.7|10673.7|10683|10675|10680.7|10672.7|5
1646881950000|2022-03-10 03:12:30|10680.7|10672.7|10674.7|10666.7|10680.9|10672.9|10674.2|10666.2|23
1646881960000|2022-03-10 03:12:40|10674.2|10666.2|10677.5|10669.5|10677.5|10669.5|10672.2|10664.2|11
1646881970000|2022-03-10 03:12:50|10677.3|10669.3|10675.4|10667.4|10677.3|10669.3|10675.2|10667.2|6
1646881980000|2022-03-10 03:13:00|10675.7|10667.7|10679.2|10671.2|10679.2|10671.2|10675.2|10667.2|6
1646881990000|2022-03-10 03:13:10|10679.4|10671.4|10683.3|10675.3|10683.3|10675.3|10678.7|10670.7|3
1646882000000|2022-03-10 03:13:20|10683.5|10675.5|10680.7|10672.7|10684.9|10676.9|10680.7|10672.7|3
1646882010000|2022-03-10 03:13:30|10680.8|10672.8|10680.7|10672.7|10681|10673|10680.7|10672.7|1
1646882020000|2022-03-10 03:13:40|10680.8|10672.8|10681.2|10673.2|10681.2|10673.2|10680.7|10672.7|1
1646882030000|2022-03-10 03:13:50|10681.5|10673.5|10681.7|10673.7|10681.7|10673.7|10681.5|10673.5|1
1646882040000|2022-03-10 03:14:00|10680.7|10672.7|10687.3|10679.3|10688|10680|10680.7|10672.7|14
1646882050000|2022-03-10 03:14:10|10687.2|10679.2|10685.6|10677.6|10688|10680|10685.1|10677.1|2
1646882060000|2022-03-10 03:14:20|10685.8|10677.8|10685.8|10677.8|10686.5|10678.5|10685.6|10677.6|0
1646882070000|2022-03-10 03:14:30|10685.6|10677.6|10684.8|10676.8|10685.6|10677.6|10684|10676|1
1646882080000|2022-03-10 03:14:40|10684.5|10676.5|10686.1|10678.1|10686.5|10678.5|10684.5|10676.5|2
1646882090000|2022-03-10 03:14:50|10686.8|10678.8|10687.8|10679.8|10687.9|10679.9|10686.8|10678.8|7
1646882100000|2022-03-10 03:15:00|10688.1|10680.1|10698.3|10690.3|10698.3|10690.3|10688.1|10680.1|19
1646882110000|2022-03-10 03:15:10|10698.1|10690.1|10697.7|10689.7|10702.2|10694.2|10697|10689|25
1646882120000|2022-03-10 03:15:20|10697.3|10689.3|10698|10690|10698.2|10690.2|10697.3|10689.3|0
1646882130000|2022-03-10 03:15:30|10698.2|10690.2|10692.3|10684.3|10698.8|10690.8|10692|10684|4
1646882140000|2022-03-10 03:15:40|10691.7|10683.7|10689.3|10681.3|10691.8|10683.8|10686.8|10678.8|6
1646882150000|2022-03-10 03:15:50|10690.3|10682.3|10689.5|10681.5|10692.3|10684.3|10689.3|10681.3|5
1646882160000|2022-03-10 03:16:00|10689.3|10681.3|10681.1|10673.1|10689.3|10681.3|10681.1|10673.1|7
1646882170000|2022-03-10 03:16:10|10680.8|10672.8|10678|10670|10681|10673|10676.3|10668.3|19
1646882180000|2022-03-10 03:16:20|10677.6|10669.6|10677.6|10669.6|10678.1|10670.1|10675.3|10667.3|3
1646882190000|2022-03-10 03:16:30|10680.3|10672.3|10682|10674|10682|10674|10680.1|10672.1|3
1646882200000|2022-03-10 03:16:40|10682.8|10674.8|10689|10681|10689|10681|10682.8|10674.8|6
1646882210000|2022-03-10 03:16:50|10688.5|10680.5|10691.6|10683.6|10692.3|10684.3|10688.5|10680.5|13
1646882220000|2022-03-10 03:17:00|10691.3|10683.3|10688.8|10680.8|10691.3|10683.3|10688.8|10680.8|10
1646882230000|2022-03-10 03:17:10|10689.3|10681.3|10694.1|10686.1|10694.1|10686.1|10689.3|10681.3|8
1646882240000|2022-03-10 03:17:20|10693.7|10685.7|10694.4|10686.4|10694.4|10686.4|10692.9|10684.9|5
1646882250000|2022-03-10 03:17:30|10693.9|10685.9|10700.2|10692.2|10700.2|10692.2|10692.4|10684.4|16
1646882260000|2022-03-10 03:17:40|10700.1|10692.1|10694.9|10686.9|10700.2|10692.2|10693.9|10685.9|15
1646882270000|2022-03-10 03:17:50|10694.5|10686.5|10688.7|10680.7|10697.6|10690.4|10688.4|10680.4|26
1646882280000|2022-03-10 03:18:00|10689.1|10681.1|10692.4|10684.4|10692.4|10684.4|10685.5|10677.5|26
1646882290000|2022-03-10 03:18:10|10692.2|10684.2|10700.4|10692.4|10700.4|10692.4|10691.4|10683.4|24
1646882300000|2022-03-10 03:18:20|10699.6|10691.6|10698.1|10690.1|10700.9|10692.9|10697.4|10689.4|6
1646882310000|2022-03-10 03:18:30|10697.4|10689.4|10699.2|10691.2|10699.2|10691.2|10697.4|10689.4|5
1646882320000|2022-03-10 03:18:40|10699.4|10691.4|10695.9|10687.9|10699.9|10691.9|10695.9|10687.9|5
1646882330000|2022-03-10 03:18:50|10696.2|10688.2|10695.9|10687.9|10696.4|10688.4|10695.9|10687.9|2
1646882340000|2022-03-10 03:19:00|10696.2|10688.2|10699.4|10691.4|10700.9|10692.9|10696.2|10688.2|16
1646882350000|2022-03-10 03:19:10|10698.7|10690.7|10710.5|10702.5|10712.3|10704.3|10698.7|10690.7|47
1646882360000|2022-03-10 03:19:20|10710.6|10702.6|10714.7|10706.7|10714.7|10706.7|10710|10702|47
1646882370000|2022-03-10 03:19:30|10714.4|10706.4|10714.2|10706.2|10714.5|10706.5|10710.1|10702.1|27
1646882380000|2022-03-10 03:19:40|10714.8|10706.8|10721.4|10713.4|10721.4|10713.4|10712.5|10705.8|23
1646882390000|2022-03-10 03:19:50|10719.6|10715.6|10720.7|10712.7|10720.9|10715.6|10719.6|10712.7|2
1646882400000|2022-03-10 03:20:00|10721|10713|10729.7|10721.7|10729.7|10721.7|10717.3|10709.3|36
1646882410000|2022-03-10 03:20:10|10729.8|10721.8|10721.8|10713.8|10732.5|10724.5|10721.5|10713.5|24
1646882420000|2022-03-10 03:20:20|10721.7|10713.7|10722.2|10714.2|10722.5|10714.5|10720.5|10712.5|14
1646882430000|2022-03-10 03:20:30|10722|10714|10718.7|10710.7|10722.8|10714.8|10718.7|10710.7|7
1646882440000|2022-03-10 03:20:40|10718.5|10710.5|10717.6|10709.6|10721.1|10713.1|10716.7|10708.7|13
1646882450000|2022-03-10 03:20:50|10717.9|10709.9|10713.3|10705.3|10717.9|10709.9|10713.1|10705.1|13
1646882460000|2022-03-10 03:21:00|10713.1|10705.1|10710.3|10702.3|10713.4|10705.4|10710.1|10702.1|10
1646882470000|2022-03-10 03:21:10|10710.1|10702.1|10708.1|10700.1|10710.1|10702.1|10707.4|10699.4|6
1646882480000|2022-03-10 03:21:20|10708.4|10700.4|10711.4|10703.4|10711.6|10703.6|10708.4|10700.4|10
1646882490000|2022-03-10 03:21:30|10711.2|10703.2|10713.6|10705.6|10715.1|10707.1|10711.2|10703.2|11
1646882500000|2022-03-10 03:21:40|10713.9|10705.9|10714.6|10706.6|10714.6|10706.6|10713.9|10705.9|6
1646882510000|2022-03-10 03:21:50|10714.4|10706.4|10713.2|10705.2|10715.6|10707.6|10712.6|10704.6|21
1646882520000|2022-03-10 03:22:00|10713|10705|10713.9|10705.9|10714.4|10706.4|10712.7|10704.7|5
1646882530000|2022-03-10 03:22:10|10713.5|10705.5|10728.5|10720.5|10731.9|10723.9|10713|10705|47
1646882540000|2022-03-10 03:22:20|10728.2|10720.2|10727|10719|10732.6|10724.6|10727|10719|17
1646882550000|2022-03-10 03:22:30|10727.2|10719.2|10726.7|10718.7|10727.4|10719.4|10726.7|10718.7|1
1646882560000|2022-03-10 03:22:40|10726.9|10718.9|10741.4|10733.4|10741.4|10733.4|10725.4|10717.4|62
1646882570000|2022-03-10 03:22:50|10740.1|10732.1|10728.2|10720.2|10743.7|10735.7|10728.2|10720.2|25
1646882580000|2022-03-10 03:23:00|10727.4|10719.4|10729.2|10721.2|10731.2|10723.2|10723.4|10716.4|11
1646882590000|2022-03-10 03:23:10|10730.4|10722.4|10730.1|10722.1|10731.2|10723.2|10727.1|10719.1|5
1646882600000|2022-03-10 03:23:20|10730.6|10722.6|10730.1|10722.1|10730.6|10722.6|10728.9|10720.9|0
1646882610000|2022-03-10 03:23:30|10729.7|10721.7|10724.7|10716.7|10729.7|10721.7|10724.7|10716.7|11
1646882620000|2022-03-10 03:23:40|10725.1|10717.1|10722.7|10714.7|10726.5|10718.5|10717.7|10709.7|21
1646882630000|2022-03-10 03:23:50|10722.5|10714.5|10718.4|10710.4|10722.5|10714.5|10718.4|10710.4|12
1646882640000|2022-03-10 03:24:00|10719.4|10711.4|10717.5|10709.5|10719.4|10711.4|10715|10707|4
1646882650000|2022-03-10 03:24:10|10716.5|10708.5|10717|10709|10717|10709|10715.9|10707.9|3
1646882660000|2022-03-10 03:24:20|10716.9|10708.9|10714.5|10706.5|10716.9|10708.9|10714.5|10706.5|4
1646882670000|2022-03-10 03:24:30|10714.4|10706.4|10720|10712|10720|10712|10714|10706|23
1646882680000|2022-03-10 03:24:40|10720.4|10712.4|10719.4|10711.4|10724|10716|10719.4|10711.4|17
1646882690000|2022-03-10 03:24:50|10719.6|10711.6|10718|10710|10719.6|10711.7|10715.7|10709.7|20
1646882700000|2022-03-10 03:25:00|10718.2|10710.2|10718.7|10710.7|10719.9|10711.9|10718.2|10710.2|9
1646882710000|2022-03-10 03:25:10|10718.5|10710.5|10716.7|10708.7|10718.5|10710.5|10716.2|10708.2|5
1646882720000|2022-03-10 03:25:20|10716|10708|10711.5|10703.5|10716|10708|10710.8|10702.8|19
1646882730000|2022-03-10 03:25:30|10710.5|10702.5|10712.3|10704.3|10714.2|10706.2|10710.3|10702.3|8
1646882740000|2022-03-10 03:25:40|10712.7|10704.7|10709.3|10701.3|10712.7|10704.7|10707.7|10701|10
1646882750000|2022-03-10 03:25:50|10708.7|10700.7|10708.5|10700.5|10709|10701|10706.8|10698.8|16
1646882760000|2022-03-10 03:26:00|10708.6|10700.6|10706.2|10698.2|10708.6|10700.6|10703.6|10696.6|31
1646882770000|2022-03-10 03:26:10|10705.9|10697.9|10703.8|10695.8|10706.6|10698.6|10703.1|10695.1|9
1646882780000|2022-03-10 03:26:20|10703.6|10695.6|10708.9|10700.9|10711.1|10703.1|10702.9|10694.9|9
1646882790000|2022-03-10 03:26:30|10708.6|10700.6|10708.6|10700.6|10710.9|10702.9|10707.6|10699.6|5
1646882800000|2022-03-10 03:26:40|10708.3|10700.3|10701|10693|10708.3|10700.3|10700.7|10692.7|26
1646882810000|2022-03-10 03:26:50|10700.5|10692.5|10698.2|10690.2|10700.5|10692.5|10697.5|10689.5|31
1646882820000|2022-03-10 03:27:00|10698.7|10690.7|10698.2|10690.2|10698.9|10690.9|10698.2|10690.2|7
1646882830000|2022-03-10 03:27:10|10698.4|10690.4|10707.5|10699.5|10709|10701|10698.4|10690.4|8
1646882840000|2022-03-10 03:27:20|10707|10699|10707.3|10699.3|10707.7|10699.7|10704|10696|6
1646882850000|2022-03-10 03:27:30|10706.7|10698.7|10702.8|10694.8|10706.7|10698.7|10702.8|10694.8|3
1646882860000|2022-03-10 03:27:40|10702.2|10694.2|10706.9|10698.9|10707.5|10699.5|10702.2|10694.2|13
1646882870000|2022-03-10 03:27:50|10705.8|10697.8|10705.4|10697.4|10706.9|10698.9|10705.4|10697.4|7
1646882880000|2022-03-10 03:28:00|10706.4|10698.4|10705.7|10697.7|10706.4|10698.4|10705.7|10697.7|2
1646882890000|2022-03-10 03:28:10|10704.9|10696.9|10701.7|10693.7|10704.9|10696.9|10701|10693|8
1646882900000|2022-03-10 03:28:20|10701.9|10693.9|10702.7|10694.7|10702.7|10694.7|10701.9|10693.9|0
1646882910000|2022-03-10 03:28:30|10702.4|10694.4|10701.8|10693.8|10702.8|10694.8|10699.2|10691.2|15
1646882920000|2022-03-10 03:28:40|10702|10694|10701.5|10693.5|10702|10694|10700.8|10692.8|3
1646882930000|2022-03-10 03:28:50|10701.3|10693.3|10701.5|10693.5|10701.5|10693.5|10699.5|10691.5|8
1646882940000|2022-03-10 03:29:00|10702|10694|10702.3|10694.3|10704.3|10696.3|10699.8|10694|10
1646882950000|2022-03-10 03:29:10|10700|10692|10700|10692|10701|10693|10699.8|10691.8|4
1646882960000|2022-03-10 03:29:20|10699.2|10691.2|10692.1|10684.1|10699.5|10691.5|10691.8|10683.8|25
1646882970000|2022-03-10 03:29:30|10691.6|10683.6|10690.9|10682.9|10692.1|10684.1|10690.9|10682.9|13
1646882980000|2022-03-10 03:29:40|10691.1|10683.1|10691.1|10683.1|10691.3|10683.3|10689.1|10681.1|5
1646882990000|2022-03-10 03:29:50|10690.9|10682.9|10692.7|10684.7|10692.8|10684.8|10687.8|10682.9|6
1646883000000|2022-03-10 03:30:00|10692.6|10684.6|10690.9|10682.9|10692.6|10684.6|10683.4|10675.4|51
1646883010000|2022-03-10 03:30:10|10691.2|10683.2|10696.8|10688.8|10696.8|10688.8|10691.2|10683.2|28
1646883020000|2022-03-10 03:30:20|10696.5|10688.5|10698.3|10690.3|10700.8|10692.8|10696.1|10688.1|19
1646883030000|2022-03-10 03:30:30|10698|10690|10695.2|10687.2|10698|10690|10695.2|10687.2|6
1646883040000|2022-03-10 03:30:40|10695.3|10687.3|10698.8|10690.8|10699|10691|10695.2|10687.2|18
1646883050000|2022-03-10 03:30:50|10699.2|10691.2|10705.8|10697.8|10709.5|10701.5|10699.2|10691.2|19
1646883060000|2022-03-10 03:31:00|10705.7|10697.7|10706.2|10698.2|10706.3|10698.3|10700.8|10692.8|10
1646883070000|2022-03-10 03:31:10|10706|10698|10707.7|10699.7|10708|10700|10705.7|10697.7|5
1646883080000|2022-03-10 03:31:20|10707.9|10699.9|10708.8|10700.8|10709.8|10701.8|10705.5|10697.5|9
1646883090000|2022-03-10 03:31:30|10709.4|10701.4|10709.7|10701.7|10710.8|10704.5|10708.5|10701.4|2
1646883100000|2022-03-10 03:31:40|10710.7|10702.7|10710.2|10702.2|10710.8|10702.8|10710.2|10702.2|12
1646883110000|2022-03-10 03:31:50|10709.5|10701.5|10709|10701|10709.7|10701.7|10709|10701|5
1646883120000|2022-03-10 03:32:00|10708.9|10700.9|10709.4|10701.4|10710.2|10702.2|10707|10699|11
1646883130000|2022-03-10 03:32:10|10709.7|10701.7|10718.2|10710.2|10718.2|10711.3|10708.5|10700.5|33
1646883140000|2022-03-10 03:32:20|10718.6|10710.6|10718.2|10710.2|10720.6|10712.6|10718.1|10710.1|10
1646883150000|2022-03-10 03:32:30|10719.4|10711.4|10710.2|10702.2|10719.6|10711.6|10710.2|10702.2|8
1646883160000|2022-03-10 03:32:40|10709.9|10701.9|10711.4|10703.4|10712.4|10704.4|10709.2|10701.2|7
1646883170000|2022-03-10 03:32:50|10711.6|10703.6|10712.9|10704.9|10713.3|10705.3|10711.6|10703.6|0
1646883180000|2022-03-10 03:33:00|10711.4|10703.4|10712.4|10704.4|10712.4|10704.4|10711.4|10703.4|5
1646883190000|2022-03-10 03:33:10|10711.9|10703.9|10712.1|10704.1|10712.4|10704.4|10711.4|10703.4|4
1646883200000|2022-03-10 03:33:20|10711.6|10703.6|10711.2|10703.2|10711.6|10703.6|10710.6|10702.6|1
1646883210000|2022-03-10 03:33:30|10711.6|10703.6|10713.9|10705.9|10714|10706|10711.6|10703.6|3
1646883220000|2022-03-10 03:33:40|10713.5|10705.5|10719.9|10711.9|10719.9|10711.9|10713.5|10705.5|8
1646883230000|2022-03-10 03:33:50|10721.1|10713.1|10719.9|10711.9|10722.2|10714.2|10715.3|10707.9|21
1646883240000|2022-03-10 03:34:00|10720.5|10712.5|10718.9|10710.9|10721.2|10713.2|10717.1|10709.1|3
1646883250000|2022-03-10 03:34:10|10720.9|10712.9|10716.7|10708.7|10722.6|10714.6|10716.7|10708.7|10
1646883260000|2022-03-10 03:34:20|10714.2|10706.2|10717.2|10709.2|10717.7|10709.7|10714.2|10706.2|2
1646883270000|2022-03-10 03:34:30|10717.7|10709.7|10716.7|10708.7|10720.4|10712.4|10716.7|10708.7|1
1646883290000|2022-03-10 03:34:50|10717.4|10709.4|10715.7|10707.7|10722.7|10714.7|10715.7|10707.7|23
1646883300000|2022-03-10 03:35:00|10715.4|10707.4|10714.9|10706.9|10715.4|10707.4|10713.5|10705.5|8
1646883310000|2022-03-10 03:35:10|10714.4|10706.4|10708.5|10700.5|10714.4|10707.2|10708.2|10700.2|21
1646883320000|2022-03-10 03:35:20|10708|10700|10709.2|10701.2|10709.2|10701.2|10708|10700|4
1646883330000|2022-03-10 03:35:30|10709.5|10701.5|10706.2|10698.2|10709.7|10701.7|10706.2|10698.2|4
1646883340000|2022-03-10 03:35:40|10706.8|10698.8|10708|10700|10708|10700|10705.7|10697.7|19
1646883350000|2022-03-10 03:35:50|10708.5|10700.5|10707|10699|10710.2|10702.2|10706|10698|11
1646883360000|2022-03-10 03:36:00|10706.8|10698.8|10710|10702|10710.5|10702.5|10705.9|10697.9|9
1646883370000|2022-03-10 03:36:10|10709.7|10701.7|10722.9|10714.9|10723|10715|10709.7|10701.7|11
1646883380000|2022-03-10 03:36:20|10722.4|10714.4|10757.8|10749.8|10760.9|10752.9|10722.4|10714.4|116
1646883390000|2022-03-10 03:36:30|10759.1|10751.1|10755.6|10747.6|10762.6|10754.6|10751.4|10743.4|50
1646883400000|2022-03-10 03:36:40|10756.6|10748.6|10758.7|10750.7|10762.6|10754.6|10756.6|10748.6|22
1646883410000|2022-03-10 03:36:50|10759.4|10751.4|10763.7|10755.7|10764.8|10756.8|10754.8|10746.8|38
1646883420000|2022-03-10 03:37:00|10763.8|10755.8|10766.1|10758.1|10766.8|10759.9|10763|10755|8
1646883430000|2022-03-10 03:37:10|10765.5|10757.5|10768.5|10760.5|10768.8|10760.8|10765|10757|25
1646883440000|2022-03-10 03:37:20|10768.3|10760.3|10771|10763|10774|10766|10767|10759|15
1646883450000|2022-03-10 03:37:30|10771.1|10763.1|10788|10780|10789.5|10781.5|10771.1|10763.1|105
1646883460000|2022-03-10 03:37:40|10788.5|10780.5|10794.5|10786.5|10795.9|10787.9|10788.5|10780.5|42
1646883470000|2022-03-10 03:37:50|10794.9|10786.9|10791.5|10783.5|10799.2|10791.2|10790|10782|40
1646883480000|2022-03-10 03:38:00|10791.9|10783.9|10795.1|10787.1|10795.7|10787.7|10791.9|10783.9|21
1646883490000|2022-03-10 03:38:10|10794.8|10786.8|10797.9|10789.9|10799.4|10791.4|10790.1|10782.1|22
1646883500000|2022-03-10 03:38:20|10798.1|10790.1|10802.8|10794.8|10803.4|10795.4|10797.7|10789.7|21
1646883510000|2022-03-10 03:38:30|10801.9|10793.9|10797.8|10789.8|10806.4|10798.4|10797.6|10789.6|50
1646883520000|2022-03-10 03:38:40|10797.9|10789.9|10798.4|10790.4|10799.3|10791.3|10794.8|10786.8|8
1646883530000|2022-03-10 03:38:50|10797.4|10789.4|10784.1|10776.1|10797.4|10789.4|10783.4|10775.4|30
1646883540000|2022-03-10 03:39:00|10783.9|10775.9|10781.4|10773.4|10783.9|10775.9|10781.1|10773.1|14
1646883550000|2022-03-10 03:39:10|10782.1|10774.1|10786.7|10778.7|10786.7|10778.7|10781.9|10773.9|15
1646883560000|2022-03-10 03:39:20|10786.9|10778.9|10787.1|10779.1|10787.1|10779.1|10786.4|10778.4|2
1646883570000|2022-03-10 03:39:30|10786.9|10778.9|10787.6|10779.6|10787.6|10779.6|10786.9|10778.9|0
1646883580000|2022-03-10 03:39:40|10787.9|10779.9|10791.7|10783.7|10792.9|10784.9|10787.9|10779.9|5
1646883590000|2022-03-10 03:39:50|10791.6|10783.6|10790.9|10782.9|10791.9|10783.9|10790.9|10782.9|1
1646883600000|2022-03-10 03:40:00|10791.6|10783.6|10782|10774|10791.7|10783.7|10782|10774|15
1646883610000|2022-03-10 03:40:10|10782.5|10774.5|10782.2|10774.2|10782.7|10774.7|10782.2|10774.2|7
1646883620000|2022-03-10 03:40:20|10782|10774|10782.2|10774.2|10782.2|10774.2|10781.9|10773.9|1
1646883630000|2022-03-10 03:40:30|10782.7|10774.7|10781|10773|10783|10775|10781|10773|9
1646883640000|2022-03-10 03:40:40|10779.9|10771.9|10772.2|10764.2|10779.9|10771.9|10771.2|10763.2|23
1646883650000|2022-03-10 03:40:50|10771.9|10763.9|10773.7|10765.7|10774.2|10766.2|10769.9|10761.9|13
1646883660000|2022-03-10 03:41:00|10773.5|10765.5|10773.4|10765.4|10773.7|10765.7|10771.9|10763.9|2
1646883670000|2022-03-10 03:41:10|10773.2|10765.2|10780.9|10772.9|10781.4|10773.4|10771.9|10763.9|7
1646883680000|2022-03-10 03:41:20|10781|10773|10786.4|10778.4|10786.9|10778.9|10781|10773|11
1646883690000|2022-03-10 03:41:30|10786.7|10778.7|10786.4|10778.4|10788|10780|10785.9|10777.9|6
1646883700000|2022-03-10 03:41:40|10786.7|10778.7|10786.7|10778.7|10788.9|10780.9|10786.5|10778.5|19
1646883710000|2022-03-10 03:41:50|10787|10779|10788.4|10780.4|10789|10781|10787|10779|3
1646883720000|2022-03-10 03:42:00|10789.5|10781.5|10787|10779|10789.5|10781.5|10786|10778|4
1646883730000|2022-03-10 03:42:10|10787.7|10779.7|10798.2|10790.2|10798.6|10790.6|10786.9|10778.9|20
1646883740000|2022-03-10 03:42:20|10798.4|10790.4|10810.8|10802.8|10810.8|10802.8|10798.1|10790.1|31
1646883750000|2022-03-10 03:42:30|10810.4|10802.4|10807.9|10799.9|10812.2|10804.2|10803.4|10795.4|22
1646883760000|2022-03-10 03:42:40|10807.7|10799.7|10809.9|10801.9|10809.9|10801.9|10806.6|10798.6|10
1646883770000|2022-03-10 03:42:50|10810.4|10802.4|10808.3|10800.3|10810.9|10802.9|10807.4|10799.4|17
1646883780000|2022-03-10 03:43:00|10807.8|10799.8|10802.9|10794.9|10808.6|10800.6|10802.6|10794.6|18
1646883790000|2022-03-10 03:43:10|10802.7|10794.7|10798.9|10790.9|10802.9|10794.9|10798.2|10790.2|30
1646883800000|2022-03-10 03:43:20|10799.2|10791.2|10797.5|10789.5|10799.2|10791.2|10795.8|10787.8|24
1646883810000|2022-03-10 03:43:30|10797.3|10789.3|10795|10787|10798.3|10790.3|10794.5|10786.5|12
1646883820000|2022-03-10 03:43:40|10794.5|10786.5|10787|10779|10796.2|10788.2|10786|10779|21
1646883830000|2022-03-10 03:43:50|10786.7|10778.7|10784.7|10776.7|10786.7|10779.3|10780.8|10772.8|29
1646883840000|2022-03-10 03:44:00|10784.3|10776.3|10786.8|10778.8|10788.8|10780.8|10783|10775|40
1646883850000|2022-03-10 03:44:10|10789.3|10781.3|10786.7|10778.7|10789.3|10781.3|10784.2|10776.2|13
1646883860000|2022-03-10 03:44:20|10786.2|10778.2|10785.7|10777.7|10786.7|10778.7|10785.5|10777.5|5
1646883870000|2022-03-10 03:44:30|10785.3|10777.3|10785.7|10777.7|10786.7|10778.7|10784.3|10776.3|4
1646883880000|2022-03-10 03:44:40|10785.8|10777.8|10784.2|10776.2|10786.2|10778.2|10784.2|10776.2|2
1646883890000|2022-03-10 03:44:50|10787.7|10779.7|10784.3|10776.3|10787.7|10779.7|10781|10776.2|12
1646883900000|2022-03-10 03:45:00|10784|10776|10779.8|10771.8|10784|10776|10779.8|10771.8|4
1646883910000|2022-03-10 03:45:10|10779.7|10771.7|10774|10766|10779.8|10771.8|10773.7|10766|24
1646883920000|2022-03-10 03:45:20|10775.5|10767.5|10774|10766|10775.5|10767.5|10774|10766|7
1646883930000|2022-03-10 03:45:30|10773.7|10765.7|10778.8|10770.8|10779.5|10771.5|10773.7|10765.7|16
1646883940000|2022-03-10 03:45:40|10778.1|10770.1|10776.2|10768.2|10778.1|10770.1|10775.2|10767.2|8
1646883950000|2022-03-10 03:45:50|10776|10768|10775.5|10767.5|10776.2|10768.2|10775.5|10767.5|3
1646883960000|2022-03-10 03:46:00|10775.9|10767.9|10779.7|10771.7|10779.7|10771.7|10775.9|10767.9|4
1646883970000|2022-03-10 03:46:10|10780.2|10772.2|10780|10772|10780.4|10772.4|10779.2|10771.2|4
1646883980000|2022-03-10 03:46:20|10779.5|10771.5|10779.5|10771.5|10780.2|10772.2|10779|10771|4
1646883990000|2022-03-10 03:46:30|10779.3|10771.3|10779.3|10771.3|10779.5|10771.5|10779.3|10771.3|3
1646884000000|2022-03-10 03:46:40|10779.7|10771.7|10778.8|10770.8|10780|10772|10778.8|10770.8|1
1646884010000|2022-03-10 03:46:50|10779.5|10771.5|10779.3|10771.3|10779.5|10771.5|10779.3|10771.3|1
1646884020000|2022-03-10 03:47:00|10779.5|10771.5|10779.8|10771.8|10779.8|10771.8|10779.5|10771.5|1
1646884030000|2022-03-10 03:47:10|10780.3|10772.3|10783.5|10775.5|10784|10777.3|10780.3|10772.3|10
1646884040000|2022-03-10 03:47:20|10784.5|10776.5|10791.5|10783.5|10791.5|10783.5|10783|10775|8
1646884050000|2022-03-10 03:47:30|10791.2|10783.2|10790|10782|10791.2|10783.2|10790|10782|5
1646884060000|2022-03-10 03:47:40|10790.3|10782.3|10789.5|10781.5|10791.2|10783.2|10789.5|10781.5|5
1646884070000|2022-03-10 03:47:50|10789.8|10781.8|10804.6|10796.6|10804.6|10796.6|10789.8|10781.8|20
1646884080000|2022-03-10 03:48:00|10804|10796|10812.7|10804.7|10813.5|10807.7|10803.5|10795.5|31
1646884090000|2022-03-10 03:48:10|10814.6|10806.6|10810.3|10802.3|10814.6|10806.6|10810.2|10802.2|16
1646884100000|2022-03-10 03:48:20|10809.7|10801.7|10826.6|10818.6|10826.6|10818.6|10809.7|10801.7|90
1646884110000|2022-03-10 03:48:30|10826.4|10818.4|10818.9|10810.9|10827.5|10820.5|10818.1|10810.1|45
1646884120000|2022-03-10 03:48:40|10819.1|10811.1|10815.9|10807.9|10819.1|10812.7|10813.7|10805.7|24
1646884130000|2022-03-10 03:48:50|10815|10807|10809.7|10801.7|10815|10807|10808.5|10800.5|20
1646884140000|2022-03-10 03:49:00|10809.8|10801.8|10814.9|10806.9|10814.9|10806.9|10807.8|10799.8|16
1646884150000|2022-03-10 03:49:10|10812.4|10808.4|10819.5|10811.5|10820.8|10812.8|10812.4|10806.4|13
1646884160000|2022-03-10 03:49:20|10819|10811|10816.3|10808.3|10819.4|10811.4|10816.3|10808.3|5
1646884170000|2022-03-10 03:49:30|10816|10808|10810.2|10802.2|10816|10808|10808.4|10800.4|39
1646884180000|2022-03-10 03:49:40|10809.9|10801.9|10799.6|10791.6|10809.9|10801.9|10798.9|10790.9|16
1646884190000|2022-03-10 03:49:50|10799.4|10791.4|10798.9|10790.9|10799.5|10791.5|10797.2|10789.2|11
1646884200000|2022-03-10 03:50:00|10798.5|10790.5|10800|10792|10802|10794|10798.5|10790.5|8
1646884210000|2022-03-10 03:50:10|10799.9|10791.9|10800.4|10792.4|10800.7|10792.7|10799.5|10791.5|4
1646884220000|2022-03-10 03:50:20|10800.5|10792.5|10801|10793|10801.2|10793.2|10800.5|10792.5|2
1646884230000|2022-03-10 03:50:30|10801.2|10793.2|10800.5|10792.5|10801.2|10793.2|10800.2|10792.2|3
1646884240000|2022-03-10 03:50:40|10800.4|10792.4|10800.7|10792.7|10800.9|10792.9|10800.4|10792.4|13
1646884250000|2022-03-10 03:50:50|10800|10792|10799.7|10791.7|10800.2|10792.2|10799.7|10791.7|1
1646884260000|2022-03-10 03:51:00|10799.9|10791.9|10799.7|10791.7|10800.7|10792.7|10799.4|10791.4|8
1646884270000|2022-03-10 03:51:10|10799.9|10791.9|10799.2|10791.2|10799.9|10791.9|10799.2|10791.2|11
1646884290000|2022-03-10 03:51:30|10799|10791|10795.7|10787.7|10799|10791|10794.4|10786.4|3
1646884300000|2022-03-10 03:51:40|10794.7|10786.7|10795.3|10787.3|10795.5|10787.5|10792.5|10784.5|9
1646884310000|2022-03-10 03:51:50|10795.5|10787.5|10795|10787|10795.5|10787.5|10795|10787|2
1646884320000|2022-03-10 03:52:00|10796.4|10788.4|10798.4|10790.4|10798.5|10790.5|10796.4|10788.4|16
1646884330000|2022-03-10 03:52:10|10798|10790|10798.5|10790.5|10798.5|10791|10795|10788.9|4
1646884340000|2022-03-10 03:52:20|10797.4|10789.4|10796.4|10788.4|10797.5|10789.5|10796.4|10788.4|6
1646884350000|2022-03-10 03:52:30|10796.7|10788.7|10798|10790|10798|10790|10796.7|10788.7|6
1646884360000|2022-03-10 03:52:40|10798.4|10790.4|10807|10799|10807.4|10799.4|10798.4|10790.4|22
1646884370000|2022-03-10 03:52:50|10807.4|10799.4|10807|10799|10807.9|10799.9|10806.5|10798.5|3
1646884380000|2022-03-10 03:53:00|10806.7|10798.7|10793|10785|10806.7|10798.7|10792.7|10784.7|25
1646884390000|2022-03-10 03:53:10|10792|10784|10789.8|10781.8|10792.5|10784.5|10789.7|10781.7|21
1646884400000|2022-03-10 03:53:20|10790|10782|10788.2|10780.2|10790|10782|10787.8|10779.8|2
1646884410000|2022-03-10 03:53:30|10788.3|10780.3|10790.8|10782.8|10790.8|10782.8|10787.2|10779.2|23
1646884420000|2022-03-10 03:53:40|10791.2|10783.2|10791.2|10783.2|10792.8|10784.8|10791|10783|4
1646884430000|2022-03-10 03:53:50|10791.3|10783.3|10799.9|10791.9|10800.5|10792.5|10790.9|10782.9|50
1646884440000|2022-03-10 03:54:00|10800.2|10792.2|10799|10791|10800.2|10792.2|10798.7|10790.7|4
1646884450000|2022-03-10 03:54:10|10798.9|10790.9|10800.5|10792.5|10800.5|10792.5|10798.7|10790.7|3
1646884460000|2022-03-10 03:54:20|10799.2|10791.2|10803.1|10795.1|10804.4|10796.4|10796.4|10790.4|18
1646884470000|2022-03-10 03:54:30|10803.6|10795.6|10805.1|10797.1|10805.1|10797.1|10803.6|10795.6|3
1646884480000|2022-03-10 03:54:40|10805.2|10797.2|10806.2|10798.2|10808.7|10800.7|10805.2|10797.2|1
1646884490000|2022-03-10 03:54:50|10806.1|10798.1|10807|10799|10807|10799|10806.1|10798.1|7
1646884500000|2022-03-10 03:55:00|10806.9|10798.9|10811|10803|10811|10803|10806.9|10798.9|6
1646884510000|2022-03-10 03:55:10|10810.7|10802.7|10807.5|10799.5|10810.7|10802.7|10806.2|10798.2|7
1646884520000|2022-03-10 03:55:20|10807.2|10799.2|10804.9|10796.9|10807.2|10799.2|10804.9|10796.9|5
1646884530000|2022-03-10 03:55:30|10804.5|10796.5|10802|10794|10804.5|10796.5|10801.7|10793.7|3
1646884540000|2022-03-10 03:55:40|10801.9|10793.9|10801.5|10793.5|10801.9|10793.9|10801.2|10793.2|2
1646884560000|2022-03-10 03:56:00|10810.3|10802.3|10822.9|10814.9|10823.2|10815.2|10810.3|10802.3|36
1646884570000|2022-03-10 03:56:10|10824.7|10816.7|10828.7|10820.7|10828.7|10820.7|10824.7|10816.7|29
1646884580000|2022-03-10 03:56:20|10828.4|10820.4|10833.5|10825.5|10833.5|10825.5|10827|10819|58
1646884590000|2022-03-10 03:56:30|10834.5|10826.5|10832.5|10824.5|10834.5|10826.5|10830.5|10822.5|27
1646884600000|2022-03-10 03:56:40|10832|10824|10833.4|10825.4|10833.4|10825.4|10830|10822|5
1646884610000|2022-03-10 03:56:50|10833|10825|10828|10820|10833.2|10825.2|10826.5|10818.5|13
1646884620000|2022-03-10 03:57:00|10827.2|10819.2|10826.5|10818.5|10827.2|10819.2|10826.5|10818.5|3
1646884630000|2022-03-10 03:57:10|10827.2|10819.2|10829|10821|10829|10821|10827.2|10819.2|7
1646884640000|2022-03-10 03:57:20|10829.2|10821.2|10829.3|10821.3|10829.7|10821.7|10828.7|10820.7|2
1646884650000|2022-03-10 03:57:30|10829.5|10821.5|10829.3|10821.3|10829.8|10821.8|10829.3|10821.3|2
1646884660000|2022-03-10 03:57:40|10829.5|10821.5|10826.2|10818.2|10829.5|10821.5|10826.2|10818.2|5
1646884670000|2022-03-10 03:57:50|10825.7|10817.7|10821.7|10813.7|10825.7|10817.7|10821.3|10813.3|6
1646884680000|2022-03-10 03:58:00|10819.3|10815.3|10824.7|10816.7|10826|10818|10819.3|10813.5|8
1646884690000|2022-03-10 03:58:10|10825.3|10817.3|10826.7|10818.7|10826.8|10818.8|10825.3|10817.3|0
1646884700000|2022-03-10 03:58:20|10827.2|10819.2|10832|10824|10833.7|10825.7|10827.2|10819.2|27
1646884710000|2022-03-10 03:58:30|10831.8|10823.8|10826.8|10818.8|10831.8|10823.8|10826.7|10818.7|12
1646884720000|2022-03-10 03:58:40|10826.5|10818.5|10824.8|10816.8|10826.5|10818.5|10820.6|10812.6|34
1646884730000|2022-03-10 03:58:50|10824.5|10816.5|10823.8|10815.8|10824.8|10816.8|10823.8|10815.8|0
1646884740000|2022-03-10 03:59:00|10824.8|10816.8|10831.3|10823.3|10832|10824|10824.6|10816.6|25
1646884750000|2022-03-10 03:59:10|10831.5|10823.5|10833.7|10825.7|10833.7|10825.7|10831.5|10823.5|2
1646884760000|2022-03-10 03:59:20|10834.2|10826.2|10830.5|10822.5|10834.5|10826.5|10830.5|10822.5|7
1646884770000|2022-03-10 03:59:30|10831.5|10823.5|10838.5|10830.5|10838.5|10830.5|10831.5|10823.5|36
1646884780000|2022-03-10 03:59:40|10837.8|10829.8|10838.3|10830.3|10838.8|10830.8|10837.3|10829.3|11
1646884790000|2022-03-10 03:59:50|10837|10829|10837.6|10829.6|10837.8|10829.8|10835.8|10827.8|8
1646884800000|2022-03-10 04:00:00|10838.1|10830.1|10841.5|10833.5|10841.5|10833.5|10837.3|10829.3|20
1646884810000|2022-03-10 04:00:10|10838.9|10834.9|10841.5|10833.5|10844|10836|10838.9|10832.9|14
1646884820000|2022-03-10 04:00:20|10842|10834|10837|10829|10843|10835|10836.6|10828.6|23
1646884830000|2022-03-10 04:00:30|10837.1|10829.1|10831.3|10823.3|10837.5|10829.5|10831.3|10823.3|4
1646884840000|2022-03-10 04:00:40|10831.6|10823.6|10831.1|10823.1|10832.8|10824.8|10831.1|10823.1|6
1646884850000|2022-03-10 04:00:50|10828.1|10820.1|10832|10824|10832|10824|10828.1|10820.1|0
1646884860000|2022-03-10 04:01:00|10831.5|10823.5|10830.8|10822.8|10833.6|10825.6|10830.8|10822.8|11
1646884870000|2022-03-10 04:01:10|10829.6|10821.6|10829.8|10821.8|10830.8|10822.8|10829.6|10821.6|17
1646884880000|2022-03-10 04:01:20|10831.3|10823.3|10836.2|10828.2|10836.2|10828.2|10831.3|10823.3|19
1646884890000|2022-03-10 04:01:30|10837.4|10829.4|10846.2|10838.2|10846.2|10838.2|10835.2|10827.2|20
1646884900000|2022-03-10 04:01:40|10846|10838|10846.6|10838.6|10847.4|10839.4|10841.9|10833.9|9
1646884910000|2022-03-10 04:01:50|10847.1|10839.1|10837.7|10829.7|10847.1|10839.1|10837.7|10829.7|12
1646884920000|2022-03-10 04:02:00|10837.5|10829.5|10843.4|10835.4|10844.1|10836.1|10835.6|10829.2|19
1646884930000|2022-03-10 04:02:10|10843.9|10835.9|10844.7|10836.7|10845.2|10837.2|10843.7|10835.7|5
1646884940000|2022-03-10 04:02:20|10845.6|10837.6|10849.2|10841.2|10849.7|10841.7|10845.2|10837.6|10
1646884950000|2022-03-10 04:02:30|10849.9|10841.9|10853.9|10845.9|10859|10851|10849.6|10841.6|38
1646884960000|2022-03-10 04:02:40|10854.7|10846.7|10862.9|10854.9|10863.5|10855.5|10853.4|10845.4|39
1646884970000|2022-03-10 04:02:50|10861.9|10853.9|10860.4|10852.4|10861.9|10853.9|10860.4|10852.4|3
1646884980000|2022-03-10 04:03:00|10859.3|10851.3|10862.4|10854.4|10862.4|10854.4|10859.3|10851.3|19
1646884990000|2022-03-10 04:03:10|10862.6|10854.6|10866.3|10858.3|10866.3|10858.3|10860.4|10852.4|33
1646885000000|2022-03-10 04:03:20|10865.9|10857.9|10862.8|10854.8|10866.1|10858.1|10862.8|10854.8|13
1646885010000|2022-03-10 04:03:30|10862.3|10854.3|10864.1|10856.1|10864.1|10856.1|10862.3|10854.3|13
1646885020000|2022-03-10 04:03:40|10863.6|10855.6|10862.6|10854.6|10864.8|10856.8|10862.4|10854.4|2
1646885030000|2022-03-10 04:03:50|10862.8|10854.8|10861.1|10853.1|10864.6|10856.6|10859.1|10851.1|13
1646885040000|2022-03-10 04:04:00|10861.3|10853.3|10863.1|10855.1|10864.6|10856.6|10861.3|10853.3|5
1646885050000|2022-03-10 04:04:10|10863.6|10855.6|10863.9|10855.9|10865.1|10858.6|10862.6|10855.6|6
1646885060000|2022-03-10 04:04:20|10864.4|10856.4|10864.8|10856.8|10865.1|10857.1|10864.4|10856.4|3
1646885070000|2022-03-10 04:04:30|10865.1|10857.1|10861.3|10853.3|10865.1|10857.1|10861.3|10853.3|16
1646885080000|2022-03-10 04:04:40|10860.8|10852.8|10853.2|10845.2|10860.8|10852.8|10853.2|10845.2|23
1646885090000|2022-03-10 04:04:50|10853.7|10845.7|10850.5|10842.5|10854.4|10846.4|10846.9|10838.9|24
1646885100000|2022-03-10 04:05:00|10849.2|10841.2|10838.5|10830.5|10849.4|10841.4|10838.2|10830.2|47
1646885110000|2022-03-10 04:05:10|10838.4|10830.4|10847|10839|10847.1|10839.1|10833.5|10825.5|63
1646885120000|2022-03-10 04:05:20|10846.7|10838.7|10847.8|10839.8|10851.4|10843.4|10846.7|10838.7|19
1646885130000|2022-03-10 04:05:30|10848.5|10840.5|10848.5|10840.5|10848.5|10840.5|10847.8|10839.8|1
1646885140000|2022-03-10 04:05:40|10847.8|10839.8|10854.5|10846.5|10854.5|10846.5|10847.8|10839.8|13
1646885150000|2022-03-10 04:05:50|10858|10850|10853.9|10845.9|10859.4|10851.4|10853.9|10845.9|10
1646885160000|2022-03-10 04:06:00|10854|10846|10845.7|10837.7|10854|10846|10845.7|10837.7|15
1646885170000|2022-03-10 04:06:10|10845.5|10837.5|10841.2|10833.2|10845.5|10837.5|10841.2|10833.2|7
1646885180000|2022-03-10 04:06:20|10841.4|10833.4|10832.2|10824.2|10841.7|10833.7|10831.7|10823.7|21
1646885190000|2022-03-10 04:06:30|10831.9|10823.9|10828.5|10820.5|10832.4|10824.4|10826|10818|21
1646885200000|2022-03-10 04:06:40|10828|10820|10822|10814|10829.5|10822.5|10819.9|10811.9|29
1646885210000|2022-03-10 04:06:50|10821.9|10813.9|10822.2|10814.2|10825.7|10817.7|10821.9|10813.9|17
1646885220000|2022-03-10 04:07:00|10821.1|10813.1|10825.9|10817.9|10826.4|10819.5|10819.2|10812.6|16
1646885230000|2022-03-10 04:07:10|10826.4|10818.4|10830.6|10822.6|10830.6|10822.6|10825.9|10817.9|10
1646885240000|2022-03-10 04:07:20|10831.1|10823.1|10833.7|10825.7|10833.7|10825.7|10829.4|10821.4|23
1646885250000|2022-03-10 04:07:30|10834.1|10826.1|10831.2|10823.2|10836.1|10828.1|10829.2|10821.2|23
1646885260000|2022-03-10 04:07:40|10830.5|10822.5|10836.9|10828.9|10836.9|10828.9|10830|10822|13
1646885270000|2022-03-10 04:07:50|10837.2|10829.2|10836.4|10828.4|10837.2|10829.2|10836.4|10828.4|1
1646885280000|2022-03-10 04:08:00|10834.9|10826.9|10834.7|10826.7|10835.7|10827.7|10833.5|10825.5|5
1646885290000|2022-03-10 04:08:10|10834.2|10826.2|10831.2|10823.2|10834.2|10826.2|10831.2|10823.2|3
1646885300000|2022-03-10 04:08:20|10826.5|10822.5|10830.7|10822.7|10831.2|10823.2|10826.5|10819.9|11
1646885310000|2022-03-10 04:08:30|10831|10823|10836.7|10828.7|10836.7|10828.7|10830.5|10822.5|9
1646885320000|2022-03-10 04:08:40|10836.2|10828.2|10835.2|10827.2|10836.2|10828.2|10834.2|10826.2|5
1646885330000|2022-03-10 04:08:50|10834.2|10826.2|10841.2|10833.2|10842.2|10834.2|10834|10826|14
1646885340000|2022-03-10 04:09:00|10841.3|10833.3|10847.5|10839.5|10848.8|10840.8|10841.3|10833.3|10
1646885350000|2022-03-10 04:09:10|10846.8|10838.8|10849.5|10841.5|10850.5|10842.5|10846.5|10838.5|9
1646885360000|2022-03-10 04:09:20|10849.3|10841.3|10852.3|10844.3|10852.7|10844.7|10847.2|10839.2|13
1646885370000|2022-03-10 04:09:30|10852.7|10844.7|10856.3|10848.3|10856.8|10848.8|10851.8|10843.8|28
1646885380000|2022-03-10 04:09:40|10857|10849|10864.3|10856.3|10864.8|10856.8|10857|10849|20
1646885390000|2022-03-10 04:09:50|10864.2|10856.2|10859|10851|10864.2|10856.2|10859|10851|14
1646885400000|2022-03-10 04:10:00|10859.5|10851.5|10859.5|10851.5|10859.5|10851.5|10859.5|10851.5|1
1646885410000|2022-03-10 04:10:10|10859.6|10851.6|10860|10852|10861.1|10853.1|10859.3|10851.3|26
1646885420000|2022-03-10 04:10:20|10860.3|10852.3|10867.8|10859.8|10869.8|10861.8|10860.3|10852.3|36
1646885430000|2022-03-10 04:10:30|10863.8|10857.3|10867.3|10859.3|10867.3|10859.3|10863.8|10856|13
1646885440000|2022-03-10 04:10:40|10866.8|10858.8|10865.3|10857.3|10868.3|10860.3|10865.3|10857.3|10
1646885450000|2022-03-10 04:10:50|10865|10857|10864.6|10856.6|10865|10857|10862.8|10854.8|17
1646885460000|2022-03-10 04:11:00|10865.3|10857.3|10864|10856|10866.6|10858.6|10863.5|10855.5|8
1646885470000|2022-03-10 04:11:10|10864.1|10856.1|10861.4|10853.4|10864.1|10856.1|10859.1|10853.4|13
1646885480000|2022-03-10 04:11:20|10861.1|10853.1|10860|10852|10861.4|10853.4|10860|10852|6
1646885490000|2022-03-10 04:11:30|10860.6|10852.6|10858.6|10850.6|10860.9|10852.9|10858.4|10850.4|30
1646885500000|2022-03-10 04:11:40|10858.3|10850.3|10864.5|10856.5|10865|10857|10858.3|10850.3|13
1646885510000|2022-03-10 04:11:50|10864.6|10856.6|10864.6|10856.6|10865|10857|10864.1|10856.1|4
1646885520000|2022-03-10 04:12:00|10865.1|10857.1|10867.6|10859.6|10867.6|10859.6|10864.8|10856.8|14
1646885530000|2022-03-10 04:12:10|10867.8|10859.8|10881.7|10873.7|10882.6|10874.6|10867.8|10859.8|82
1646885540000|2022-03-10 04:12:20|10882|10874|10882.3|10874.3|10883|10875|10881.3|10873.3|18
1646885550000|2022-03-10 04:12:30|10881.4|10873.4|10878.1|10870.1|10883.1|10875.1|10875.3|10867.3|11
1646885560000|2022-03-10 04:12:40|10878.3|10870.3|10880.3|10872.3|10882.1|10874.1|10878.3|10870.3|11
1646885570000|2022-03-10 04:12:50|10880.6|10872.6|10879.2|10871.2|10881.1|10873.1|10878|10870|5
1646885580000|2022-03-10 04:13:00|10879.5|10871.5|10878.3|10870.3|10881.6|10873.6|10878.3|10870.3|16
1646885590000|2022-03-10 04:13:10|10878.7|10870.7|10878.3|10870.3|10879.8|10871.8|10877.8|10869.8|7
1646885600000|2022-03-10 04:13:20|10878.6|10870.6|10898.8|10890.8|10899.3|10891.3|10878.6|10870.6|55
1646885610000|2022-03-10 04:13:30|10898.3|10890.3|10892.5|10884.5|10901.3|10893.3|10891.5|10883.5|23
1646885620000|2022-03-10 04:13:40|10889.8|10885.8|10891.5|10883.5|10893.5|10885.8|10889.8|10883.5|12
1646885630000|2022-03-10 04:13:50|10891.1|10883.1|10886.1|10878.1|10892|10884|10882.8|10874.8|9
1646885640000|2022-03-10 04:14:00|10886.8|10878.8|10885.6|10877.6|10889|10882.1|10884.8|10876.8|10
1646885650000|2022-03-10 04:14:10|10886|10878|10886.5|10878.5|10887|10879|10885.6|10877.6|3
1646885660000|2022-03-10 04:14:20|10886.3|10878.3|10871.6|10863.6|10886.3|10878.3|10867.5|10859.5|44
1646885670000|2022-03-10 04:14:30|10872.1|10864.1|10884.5|10876.5|10885.5|10877.5|10871.5|10863.5|27
1646885680000|2022-03-10 04:14:40|10885.3|10877.3|10881.3|10873.3|10885.3|10877.3|10877.6|10869.6|19
1646885690000|2022-03-10 04:14:50|10880.5|10872.5|10880.8|10872.8|10881.1|10873.1|10878.6|10870.6|4
1646885700000|2022-03-10 04:15:00|10880.6|10872.6|10865.6|10857.6|10880.8|10872.8|10862.1|10857.1|40
1646885710000|2022-03-10 04:15:10|10865.8|10857.8|10872.6|10864.6|10872.6|10864.6|10865.8|10857.8|8
1646885720000|2022-03-10 04:15:20|10872.1|10864.1|10861|10853|10872.6|10864.6|10860.3|10852.3|47
1646885730000|2022-03-10 04:15:30|10860.8|10852.8|10853.3|10845.3|10860.8|10852.8|10852.5|10844.5|22
1646885740000|2022-03-10 04:15:40|10853.1|10845.1|10851.5|10843.5|10855.3|10847.3|10851.5|10843.5|14
1646885750000|2022-03-10 04:15:50|10852|10844|10848.5|10840.5|10853|10845|10848|10840|29
1646885760000|2022-03-10 04:16:00|10849|10841|10837.5|10829.5|10849|10841|10837.3|10829.3|37
1646885770000|2022-03-10 04:16:10|10837.1|10829.1|10837.5|10829.5|10841.5|10833.5|10835.6|10827.6|20
1646885780000|2022-03-10 04:16:20|10837.1|10829.1|10835.6|10827.6|10841.6|10833.6|10834.4|10826.4|24
1646885790000|2022-03-10 04:16:30|10835.5|10827.5|10835.5|10827.5|10836.1|10828.1|10833.3|10825.3|12
1646885800000|2022-03-10 04:16:40|10835.4|10827.4|10835.8|10827.8|10835.8|10827.8|10834.4|10826.4|11
1646885810000|2022-03-10 04:16:50|10836.1|10828.1|10835.6|10827.6|10836.1|10828.1|10835.6|10827.6|4
1646885820000|2022-03-10 04:17:00|10835.8|10827.8|10829.9|10821.9|10837.1|10829.1|10829.9|10821.9|25
1646885830000|2022-03-10 04:17:10|10829.6|10821.6|10828.8|10820.8|10832.1|10824.1|10828.8|10820.8|16
1646885840000|2022-03-10 04:17:20|10827.1|10823.1|10825.6|10817.6|10828.8|10823.1|10825.6|10817.6|14
1646885850000|2022-03-10 04:17:30|10824.9|10816.9|10824.9|10816.9|10827.1|10819.1|10822.9|10814.9|24
1646885860000|2022-03-10 04:17:40|10824.6|10816.6|10820.1|10812.1|10825.6|10817.6|10817.8|10810.3|25
1646885870000|2022-03-10 04:17:50|10820.6|10812.6|10826.1|10818.1|10828.1|10820.1|10820.1|10812.1|37
1646885880000|2022-03-10 04:18:00|10825.8|10817.8|10828.9|10820.9|10830.3|10823.8|10822.1|10814.6|32
1646885890000|2022-03-10 04:18:10|10827.4|10823.4|10831.3|10823.3|10832.8|10824.8|10827.4|10819.4|19
1646885900000|2022-03-10 04:18:20|10831.1|10823.1|10826.4|10818.4|10831.1|10823.1|10823.4|10815.4|13
1646885910000|2022-03-10 04:18:30|10827.4|10819.4|10808.3|10800.3|10827.6|10819.6|10807.5|10799.5|43
1646885920000|2022-03-10 04:18:40|10808.9|10800.9|10809.9|10801.9|10809.9|10801.9|10805.7|10799.3|21
1646885930000|2022-03-10 04:18:50|10809.4|10801.4|10803.9|10795.9|10810.3|10802.3|10803.9|10795.9|16
1646885940000|2022-03-10 04:19:00|10803.4|10795.4|10797.8|10789.8|10806.9|10798.9|10797.3|10789.3|49
1646885950000|2022-03-10 04:19:10|10797.6|10789.6|10796.9|10788.9|10798.9|10790.9|10792.4|10784.4|50
1646885960000|2022-03-10 04:19:20|10796.4|10788.4|10817.1|10809.1|10817.3|10809.3|10795.9|10787.9|62
1646885970000|2022-03-10 04:19:30|10816.4|10808.4|10816.1|10808.1|10816.8|10808.8|10812.1|10804.1|16
1646885980000|2022-03-10 04:19:40|10816.6|10808.6|10821.1|10813.1|10821.8|10813.8|10815.1|10807.1|20
1646885990000|2022-03-10 04:19:50|10821.6|10813.6|10809.6|10801.6|10822.1|10814.1|10809.6|10801.6|45
1646886000000|2022-03-10 04:20:00|10809.9|10801.9|10802.4|10794.4|10810.4|10802.4|10802.4|10794.4|15
1646886010000|2022-03-10 04:20:10|10802.8|10794.8|10799.6|10791.6|10803.9|10795.9|10799.2|10791.2|15
1646886020000|2022-03-10 04:20:20|10799.7|10791.7|10797.1|10793.1|10800.2|10793.1|10797.1|10791.6|13
1646886030000|2022-03-10 04:20:30|10798.1|10790.1|10800.1|10792.1|10805.6|10797.6|10796.1|10788.1|33
1646886040000|2022-03-10 04:20:40|10800.2|10792.2|10802.1|10794.1|10803.6|10795.6|10800.2|10792.2|8
1646886050000|2022-03-10 04:20:50|10803.1|10795.1|10809.1|10801.1|10809.7|10801.7|10802.6|10794.6|17
1646886060000|2022-03-10 04:21:00|10809.6|10801.6|10813.8|10805.8|10814.9|10806.9|10809.6|10801.6|16
1646886070000|2022-03-10 04:21:10|10814.4|10806.4|10806|10798|10815.8|10809.4|10806|10798|23
1646886080000|2022-03-10 04:21:20|10805.2|10797.2|10803.6|10795.6|10805.2|10799.8|10801.6|10793.6|14
1646886090000|2022-03-10 04:21:30|10803.4|10795.4|10800.6|10792.6|10806.1|10798.1|10800.6|10792.6|10
1646886100000|2022-03-10 04:21:40|10799.6|10791.6|10798.9|10790.9|10799.6|10791.6|10797.4|10789.4|4
1646886110000|2022-03-10 04:21:50|10800.4|10792.4|10801.4|10793.4|10801.4|10793.4|10800.4|10792.4|7
1646886120000|2022-03-10 04:22:00|10801.8|10793.8|10804.9|10796.9|10804.9|10796.9|10801.8|10793.8|5
1646886130000|2022-03-10 04:22:10|10805.4|10797.4|10805.4|10797.4|10806.4|10798.4|10805.4|10797.4|2
1646886140000|2022-03-10 04:22:20|10805.9|10797.9|10808.1|10800.1|10808.6|10800.6|10805.9|10797.9|15
1646886150000|2022-03-10 04:22:30|10808.6|10800.6|10813.1|10805.1|10814.6|10806.6|10808.6|10800.6|6
1646886160000|2022-03-10 04:22:40|10812.6|10804.6|10813.1|10805.1|10813.1|10805.1|10812.6|10804.6|2
1646886170000|2022-03-10 04:22:50|10812.8|10804.8|10812.8|10804.8|10812.9|10804.9|10812.8|10804.8|1
1646886180000|2022-03-10 04:23:00|10812.9|10804.9|10812.8|10804.8|10812.9|10804.9|10812.1|10804.1|3
1646886190000|2022-03-10 04:23:10|10812.7|10804.7|10814.1|10806.1|10814.1|10806.1|10812.7|10804.7|2
1646886200000|2022-03-10 04:23:20|10814.2|10806.2|10814.1|10806.1|10814.6|10806.6|10814.1|10806.1|1
1646886210000|2022-03-10 04:23:30|10814.6|10806.6|10810.1|10802.1|10814.7|10806.7|10810.1|10802.1|5
1646886220000|2022-03-10 04:23:40|10810.6|10802.6|10807.6|10799.6|10810.6|10802.6|10807.6|10799.6|1
1646886230000|2022-03-10 04:23:50|10808.9|10800.9|10810.1|10802.1|10810.1|10802.1|10808.9|10800.9|3
1646886240000|2022-03-10 04:24:00|10810.8|10802.8|10817.8|10809.8|10817.8|10809.8|10810.8|10802.8|31
1646886250000|2022-03-10 04:24:10|10818.8|10810.8|10818.1|10810.1|10818.9|10810.9|10816.9|10808.9|5
1646886260000|2022-03-10 04:24:20|10817.9|10809.9|10813.6|10805.6|10817.9|10809.9|10813.4|10805.4|7
1646886270000|2022-03-10 04:24:30|10813.9|10805.9|10813.9|10805.9|10813.9|10805.9|10810.4|10802.4|5
1646886280000|2022-03-10 04:24:40|10815.2|10807.2|10817.9|10809.9|10817.9|10812.4|10815.2|10807.2|8
1646886290000|2022-03-10 04:24:50|10819.2|10811.2|10814.3|10806.3|10819.6|10811.6|10813.8|10805.8|16
1646886300000|2022-03-10 04:25:00|10813.9|10805.9|10815.8|10807.8|10815.8|10807.8|10813.8|10805.8|4
1646886310000|2022-03-10 04:25:10|10816.3|10808.3|10813.8|10805.8|10816.3|10808.3|10813.8|10805.8|1
1646886320000|2022-03-10 04:25:20|10813.4|10805.4|10807.3|10799.3|10813.4|10805.4|10807.1|10799.1|13
1646886330000|2022-03-10 04:25:30|10807.1|10799.1|10792.7|10784.7|10807.1|10799.1|10792.2|10784.2|80
1646886340000|2022-03-10 04:25:40|10794|10786|10779.5|10771.5|10794|10786|10778.9|10770.9|49
1646886350000|2022-03-10 04:25:50|10779.3|10771.3|10774|10766|10779.5|10771.5|10773.5|10765.5|49
1646886360000|2022-03-10 04:26:00|10773.3|10765.3|10774.2|10766.2|10778|10772.3|10770.3|10763.8|23
1646886370000|2022-03-10 04:26:10|10773.8|10765.8|10755.8|10747.8|10773.8|10765.8|10752.2|10744.2|86
1646886380000|2022-03-10 04:26:20|10753|10749|10756.7|10748.7|10760.5|10752.5|10752.8|10744.8|27
1646886390000|2022-03-10 04:26:30|10757.4|10749.4|10757.2|10749.2|10758.2|10750.2|10756.7|10748.7|15
1646886400000|2022-03-10 04:26:40|10757.5|10749.5|10756|10748|10759|10751|10756|10748|26
1646886410000|2022-03-10 04:26:50|10753|10749|10757.2|10749.2|10758.3|10750.3|10745.7|10737.7|37
1646886420000|2022-03-10 04:27:00|10757.8|10749.8|10763.9|10755.9|10763.9|10755.9|10751.5|10743.5|35
1646886430000|2022-03-10 04:27:10|10765.5|10757.5|10769.4|10761.4|10769.4|10761.4|10763|10755|40
1646886440000|2022-03-10 04:27:20|10769.5|10761.5|10780.4|10772.4|10791.5|10783.5|10769.5|10761.5|69
1646886450000|2022-03-10 04:27:30|10780|10772|10786.3|10778.3|10787.3|10779.3|10778.4|10770.4|30
1646886460000|2022-03-10 04:27:40|10786.7|10778.7|10781.5|10773.5|10787.5|10779.5|10781.5|10773.5|18
1646886470000|2022-03-10 04:27:50|10780|10772|10778.9|10770.9|10781.5|10773.5|10777.8|10769.8|6
1646886480000|2022-03-10 04:28:00|10779.2|10771.2|10766|10758|10779.2|10771.2|10765.5|10757.5|18
1646886490000|2022-03-10 04:28:10|10765.5|10757.5|10764.2|10756.2|10765.5|10757.5|10759.2|10751.2|13
1646886500000|2022-03-10 04:28:20|10763.9|10755.9|10762|10754|10763.9|10755.9|10760.4|10752.4|9
1646886510000|2022-03-10 04:28:30|10762.2|10754.2|10763.9|10755.9|10763.9|10755.9|10761.9|10753.9|4
1646886520000|2022-03-10 04:28:40|10763.7|10755.7|10763.7|10755.7|10764|10756|10762.9|10754.9|9
1646886530000|2022-03-10 04:28:50|10763.9|10755.9|10772.4|10764.4|10772.4|10764.4|10763.9|10755.9|7
1646886540000|2022-03-10 04:29:00|10772.9|10764.9|10778.4|10770.4|10778.4|10770.4|10772.9|10764.9|2
1646886550000|2022-03-10 04:29:10|10777.9|10769.9|10776.9|10768.9|10777.9|10769.9|10773.7|10766.4|5
1646886560000|2022-03-10 04:29:20|10777.2|10769.2|10775.4|10767.4|10777.5|10769.5|10775|10767|10
1646886570000|2022-03-10 04:29:30|10775.9|10767.9|10775.4|10767.4|10775.9|10767.9|10775.4|10767.4|2
1646886580000|2022-03-10 04:29:40|10775.7|10767.7|10780.9|10772.9|10780.9|10772.9|10775.7|10767.7|7
1646886600000|2022-03-10 04:30:00|10780.8|10772.8|10775.7|10767.7|10781.3|10773.3|10775.7|10767.7|13
1646886610000|2022-03-10 04:30:10|10776.2|10768.2|10763.5|10755.5|10776.2|10768.2|10763.5|10755.5|15
1646886620000|2022-03-10 04:30:20|10763.3|10755.3|10766.1|10758.1|10766.1|10758.3|10761.6|10753.6|9
1646886630000|2022-03-10 04:30:30|10766.5|10758.5|10767.1|10759.1|10767.3|10759.3|10766.5|10758.5|10
1646886640000|2022-03-10 04:30:40|10766.1|10758.1|10767.1|10759.1|10767.6|10759.6|10765.6|10757.6|1
1646886650000|2022-03-10 04:30:50|10767.3|10759.3|10767.3|10759.3|10767.3|10759.3|10767.3|10759.3|2
1646886660000|2022-03-10 04:31:00|10767.8|10759.8|10780.3|10772.3|10780.3|10772.3|10767.8|10759.8|9
1646886670000|2022-03-10 04:31:10|10779|10775|10778.6|10770.6|10780.8|10776.3|10778.3|10770.3|7
1646886680000|2022-03-10 04:31:20|10777.3|10773.3|10782.6|10774.6|10782.6|10776|10777.3|10769.5|20
1646886690000|2022-03-10 04:31:30|10782|10774|10778.3|10770.3|10782|10774.7|10778.3|10770.3|9
1646886700000|2022-03-10 04:31:40|10780.3|10772.3|10780.1|10772.1|10785.3|10777.3|10780.1|10772.1|5
1646886710000|2022-03-10 04:31:50|10781.2|10773.2|10787.1|10779.1|10787.6|10779.6|10781.2|10773.2|7
1646886720000|2022-03-10 04:32:00|10789.7|10781.7|10799|10791|10800.2|10792.2|10788|10780|26
1646886730000|2022-03-10 04:32:10|10800.2|10792.2|10805.9|10797.9|10809.6|10804.6|10800.1|10792.1|45
1646886740000|2022-03-10 04:32:20|10806.3|10798.3|10805.3|10797.3|10806.8|10798.8|10805.1|10797.1|6
1646886750000|2022-03-10 04:32:30|10805.6|10797.6|10807|10799|10807.8|10799.8|10805.6|10797.6|5
1646886760000|2022-03-10 04:32:40|10807.3|10799.3|10807.3|10799.3|10807.5|10799.5|10803.8|10795.8|16
1646886770000|2022-03-10 04:32:50|10808.3|10800.3|10806.8|10798.8|10808.8|10800.8|10806.3|10798.3|17
1646886780000|2022-03-10 04:33:00|10807|10799|10807.3|10799.3|10807.9|10799.9|10806.3|10798.3|6
1646886790000|2022-03-10 04:33:10|10807.6|10799.6|10810.8|10802.8|10811.3|10803.3|10807.6|10799.6|12
1646886800000|2022-03-10 04:33:20|10811|10803|10818.3|10810.3|10818.5|10810.5|10808.3|10800.3|27
1646886810000|2022-03-10 04:33:30|10818.5|10810.5|10820.3|10812.3|10820.5|10812.5|10818.3|10810.3|10
1646886820000|2022-03-10 04:33:40|10820.5|10812.5|10816.8|10808.8|10820.5|10812.6|10815.9|10807.9|13
1646886830000|2022-03-10 04:33:50|10816.3|10808.3|10815.8|10807.8|10817.8|10811.6|10815.6|10807.8|4
1646886840000|2022-03-10 04:34:00|10815.9|10807.9|10863.5|10855.5|10864.2|10856.2|10815.9|10807.9|134
1646886850000|2022-03-10 04:34:10|10863.3|10855.3|10854.6|10846.6|10865.2|10857.2|10853.3|10845.3|35
1646886860000|2022-03-10 04:34:20|10854.8|10846.8|10850|10842|10855.3|10847.3|10848.8|10840.8|13
1646886870000|2022-03-10 04:34:30|10848.6|10840.6|10840.7|10832.7|10849.7|10842.3|10837.8|10829.8|46
1646886880000|2022-03-10 04:34:40|10840.5|10832.5|10863.2|10855.2|10863.2|10855.2|10840.2|10832.2|37
1646886890000|2022-03-10 04:34:50|10863.3|10855.3|10867|10859|10871.1|10863.1|10863.3|10855.3|43
1646886900000|2022-03-10 04:35:00|10868|10860|10876.4|10868.4|10877.2|10871.4|10866|10858|38
1646886910000|2022-03-10 04:35:10|10876.9|10868.9|10877.9|10869.9|10878.9|10871.4|10875|10868.2|35
1646886920000|2022-03-10 04:35:20|10877.7|10869.7|10862.5|10854.5|10879.2|10871.2|10861.7|10853.7|59
1646886930000|2022-03-10 04:35:30|10865.9|10857.9|10861.2|10853.2|10868.7|10860.7|10861.2|10853.2|16
1646886940000|2022-03-10 04:35:40|10860|10852|10858.5|10850.5|10864.7|10856.7|10857|10849|42
1646886950000|2022-03-10 04:35:50|10858.7|10850.7|10884|10876|10884|10876|10858.5|10850.5|65
1646886960000|2022-03-10 04:36:00|10884.4|10876.4|10883.5|10875.5|10888.4|10880.4|10879.2|10871.2|43
1646886970000|2022-03-10 04:36:10|10883.9|10875.9|10886|10878|10888.9|10881|10881.4|10873.4|36
1646886980000|2022-03-10 04:36:20|10884|10876|10877.3|10869.3|10884|10876|10875.8|10867.8|25
1646886990000|2022-03-10 04:36:30|10877.5|10869.5|10874|10866|10877.5|10869.5|10873.3|10865.3|10
1646887000000|2022-03-10 04:36:40|10873.7|10865.7|10873.9|10865.9|10874.2|10866.2|10873.2|10865.2|4
1646887010000|2022-03-10 04:36:50|10876.3|10868.3|10875|10867|10878.3|10870.3|10875|10867|5
1646887020000|2022-03-10 04:37:00|10875.2|10867.2|10876.2|10868.2|10878|10870|10875|10867|11
1646887030000|2022-03-10 04:37:10|10875.7|10867.7|10876.2|10868.2|10877.1|10871.1|10875.1|10867.7|6
1646887040000|2022-03-10 04:37:20|10876.4|10868.4|10874.9|10866.9|10877|10869|10874.9|10866.9|9
1646887050000|2022-03-10 04:37:30|10875.5|10867.5|10874.2|10866.2|10876.5|10868.5|10874|10866|14
1646887060000|2022-03-10 04:37:40|10874.5|10866.5|10874|10866|10874.5|10866.5|10874|10866|3
1646887070000|2022-03-10 04:37:50|10873.8|10865.8|10870.3|10862.3|10873.8|10865.8|10870|10862|5
1646887080000|2022-03-10 04:38:00|10869.8|10861.8|10860|10852|10869.8|10861.8|10860|10852|20
1646887090000|2022-03-10 04:38:10|10859.3|10851.3|10858.5|10850.5|10859.3|10851.3|10858.3|10850.3|4
1646887100000|2022-03-10 04:38:20|10858.7|10850.7|10864.7|10856.7|10864.7|10856.7|10858.7|10850.7|9
1646887110000|2022-03-10 04:38:30|10863.3|10855.3|10861.2|10853.2|10863.3|10855.3|10860.7|10852.7|2
1646887120000|2022-03-10 04:38:40|10860.2|10852.2|10858.3|10850.3|10860.2|10852.2|10854.3|10849|20
1646887130000|2022-03-10 04:38:50|10857.4|10849.4|10858.1|10850.1|10858.1|10850.1|10855.5|10847.5|16
1646887140000|2022-03-10 04:39:00|10857.8|10849.8|10864.8|10856.8|10864.8|10856.8|10857.6|10849.6|28
1646887150000|2022-03-10 04:39:10|10864.5|10856.5|10880|10872|10881.5|10873.5|10864.5|10856.5|44
1646887160000|2022-03-10 04:39:20|10880.5|10872.5|10878.5|10870.5|10882|10874|10878.5|10870.5|12
1646887170000|2022-03-10 04:39:30|10878|10870|10873.1|10865.1|10878|10870|10868.5|10860.5|12
1646887180000|2022-03-10 04:39:40|10873|10865|10872.5|10864.5|10873|10865|10869.8|10861.8|13
1646887190000|2022-03-10 04:39:50|10873|10865|10868.6|10860.6|10873|10865|10868|10860|2
1646887200000|2022-03-10 04:40:00|10868.3|10860.3|10874.2|10866.2|10874.2|10866.2|10868.3|10860.3|4
1646887210000|2022-03-10 04:40:10|10874|10866|10875.3|10867.3|10875.3|10867.3|10874|10866|2
1646887220000|2022-03-10 04:40:20|10875|10867|10877.5|10869.5|10877.5|10869.5|10872.7|10864.7|6
1646887230000|2022-03-10 04:40:30|10877.8|10869.8|10877.7|10869.7|10879|10871|10877.5|10869.5|4
1646887240000|2022-03-10 04:40:40|10877.5|10869.5|10875.5|10867.5|10877.5|10869.5|10875|10867|12
1646887250000|2022-03-10 04:40:50|10875|10867|10877.2|10869.2|10877.2|10869.2|10874.7|10866.7|2
1646887260000|2022-03-10 04:41:00|10876.8|10868.8|10876.8|10868.8|10877.2|10869.2|10876.7|10868.7|2
1646887270000|2022-03-10 04:41:10|10877.3|10869.3|10877.5|10869.5|10877.7|10869.7|10877.3|10869.3|1
1646887280000|2022-03-10 04:41:20|10877.2|10869.2|10876.8|10868.8|10877.2|10869.2|10876|10868|2
1646887290000|2022-03-10 04:41:30|10877|10869|10886.2|10878.2|10886.2|10878.2|10877|10869|11
1646887300000|2022-03-10 04:41:40|10888.7|10880.7|10880.3|10872.3|10888.7|10881.3|10880.3|10872.3|19
1646887310000|2022-03-10 04:41:50|10879.7|10871.7|10878.7|10870.7|10882.5|10874.5|10874.7|10866.7|22
1646887320000|2022-03-10 04:42:00|10876.3|10868.3|10869.2|10861.2|10876.3|10868.3|10868.7|10861.2|10
1646887330000|2022-03-10 04:42:10|10867.6|10859.6|10862|10854|10867.6|10859.6|10861.7|10853.7|3
1646887340000|2022-03-10 04:42:20|10860.8|10852.8|10856.8|10848.8|10860.8|10852.8|10855.3|10847.3|25
1646887350000|2022-03-10 04:42:30|10857.7|10849.7|10860.5|10852.5|10860.6|10852.6|10857.1|10849.1|8
1646887360000|2022-03-10 04:42:40|10859.3|10855.3|10860.5|10852.5|10861.5|10855.3|10859.3|10852.3|2
1646887370000|2022-03-10 04:42:50|10860.6|10852.6|10861.3|10853.3|10861.6|10853.6|10858.6|10850.6|4
1646887380000|2022-03-10 04:43:00|10861.6|10853.6|10861.6|10853.6|10861.6|10853.6|10861.6|10853.6|0
1646887390000|2022-03-10 04:43:10|10861.1|10853.1|10862.1|10854.1|10862.1|10854.1|10861.1|10853.1|3
1646887400000|2022-03-10 04:43:20|10861.6|10853.6|10861.3|10853.3|10862.5|10854.5|10861.3|10853.3|3
1646887410000|2022-03-10 04:43:30|10861.5|10853.5|10862|10854|10862.6|10854.6|10858.3|10850.3|10
1646887420000|2022-03-10 04:43:40|10861.1|10853.1|10865.3|10857.3|10869.3|10861.3|10861.1|10853.1|12
1646887430000|2022-03-10 04:43:50|10865|10857|10863.1|10855.1|10865|10857|10863|10855|7
1646887440000|2022-03-10 04:44:00|10862.3|10854.3|10862.6|10854.6|10862.8|10854.8|10862|10854|3
1646887450000|2022-03-10 04:44:10|10862.5|10854.5|10861.3|10853.3|10862.5|10854.5|10861.3|10853.3|2
1646887460000|2022-03-10 04:44:20|10861.1|10853.1|10859.8|10851.8|10861.1|10853.1|10859.8|10851.8|26
1646887470000|2022-03-10 04:44:30|10858.9|10850.9|10858.9|10850.9|10858.9|10850.9|10858.9|10850.9|21
1646887480000|2022-03-10 04:44:40|||||||||1
1646887490000|2022-03-10 04:44:50|10858.7|10850.7|10855.4|10847.4|10858.7|10850.7|10854.7|10846.7|3
1646887500000|2022-03-10 04:45:00|10855|10847|10854.9|10846.9|10856.2|10848.2|10854.5|10846.5|10
1646887510000|2022-03-10 04:45:10|10854.4|10846.4|10852.9|10844.9|10854.4|10846.4|10852.8|10844.8|2
1646887520000|2022-03-10 04:45:20|10853|10845|10853.7|10845.7|10853.8|10845.8|10852.4|10844.4|4
1646887530000|2022-03-10 04:45:30|10853.8|10845.8|10852.5|10844.5|10854.2|10846.2|10852.5|10844.5|2
1646887540000|2022-03-10 04:45:40|10850.3|10846.3|10850.8|10842.8|10852.7|10846.3|10850.3|10842.8|8
1646887550000|2022-03-10 04:45:50|10848.1|10840.1|10844.2|10836.2|10848.1|10840.1|10842.7|10834.7|11
1646887560000|2022-03-10 04:46:00|10844|10836|10841.8|10833.8|10844.7|10836.7|10841.5|10833.5|12
1646887570000|2022-03-10 04:46:10|10842.2|10834.2|10842.2|10834.2|10842.8|10834.8|10841|10833|4
1646887580000|2022-03-10 04:46:20|10841.7|10833.7|10838.8|10830.8|10843|10835|10838.8|10830.8|16
1646887590000|2022-03-10 04:46:30|10837.2|10829.2|10838.7|10830.7|10839.2|10831.2|10837|10829|17
1646887600000|2022-03-10 04:46:40|10838.5|10830.5|10838.2|10830.2|10839.5|10831.5|10837.2|10829.2|9
1646887610000|2022-03-10 04:46:50|10838|10830|10837.8|10829.8|10838|10830|10837.8|10829.8|2
1646887620000|2022-03-10 04:47:00|10838.2|10830.2|10844.7|10836.7|10844.7|10836.7|10838.2|10830.2|27
1646887630000|2022-03-10 04:47:10|10844.8|10836.8|10843.7|10835.7|10844.8|10836.8|10842.5|10834.5|4
1646887640000|2022-03-10 04:47:20|10843.8|10835.8|10847|10839|10847.2|10839.2|10843.8|10835.8|3
1646887650000|2022-03-10 04:47:30|10846.8|10838.8|10847|10839|10847|10839|10846.2|10838.2|3
1646887660000|2022-03-10 04:47:40|10846.7|10838.7|10847.2|10839.2|10847.5|10839.5|10846.5|10838.5|7
1646887670000|2022-03-10 04:47:50|10846.6|10838.6|10843.8|10835.8|10847.2|10839.2|10843.8|10835.8|8
1646887680000|2022-03-10 04:48:00|10842.5|10834.5|10840.8|10832.8|10842.5|10834.5|10840.8|10832.8|4
1646887690000|2022-03-10 04:48:10|10840.3|10832.3|10839.5|10831.5|10840.3|10833.3|10837.3|10831.3|5
1646887700000|2022-03-10 04:48:20|10839.7|10831.7|10839.1|10831.1|10839.7|10831.7|10838.5|10830.5|0
1646887710000|2022-03-10 04:48:30|10838.8|10830.8|10837.8|10829.8|10838.8|10830.8|10837|10829|4
1646887720000|2022-03-10 04:48:40|10838.5|10830.5|10837.3|10829.3|10839.1|10831.1|10837.1|10829.1|1
1646887730000|2022-03-10 04:48:50|10838.1|10830.1|10837.1|10829.1|10838.5|10830.5|10837.1|10829.1|1
1646887740000|2022-03-10 04:49:00|10837.3|10829.3|10839.1|10831.1|10839.1|10831.1|10837.3|10829.3|3
1646887750000|2022-03-10 04:49:10|10838.8|10830.8|10838.5|10830.5|10838.8|10830.8|10838.5|10830.5|1
1646887760000|2022-03-10 04:49:20|10838.6|10830.6|10840.1|10832.1|10841.5|10833.5|10838.6|10830.6|7
1646887770000|2022-03-10 04:49:30|10843.6|10835.6|10847.6|10839.6|10847.6|10839.6|10843.6|10835.6|2
1646887780000|2022-03-10 04:49:40|10847.8|10839.8|10854|10846|10854.3|10846.3|10847.8|10839.8|14
1646887790000|2022-03-10 04:49:50|10854.2|10846.2|10855|10847|10856|10848|10854|10846|8
1646887800000|2022-03-10 04:50:00|10856|10848|10856.3|10848.3|10856.3|10848.3|10856|10848|1
1646887810000|2022-03-10 04:50:10|10856.8|10848.8|10858.3|10850.3|10861.3|10853.3|10855.6|10847.6|9
1646887820000|2022-03-10 04:50:20|10858.5|10850.5|10855.8|10847.8|10858.7|10850.7|10855.8|10847.8|1
1646887830000|2022-03-10 04:50:30|10856.5|10848.5|10856.3|10848.3|10856.8|10848.8|10855.7|10847.7|3
1646887840000|2022-03-10 04:50:40|10855.7|10847.7|10845|10837|10856.3|10848.3|10845|10837|11
1646887850000|2022-03-10 04:50:50|10844|10836|10838.3|10830.3|10844.8|10837.3|10835|10827|18
1646887860000|2022-03-10 04:51:00|10838.5|10830.5|10837.8|10829.8|10838.5|10830.5|10837.3|10829.3|3
1646887870000|2022-03-10 04:51:10|10838|10830|10834.1|10826.1|10838|10830|10833.8|10825.8|10
1646887880000|2022-03-10 04:51:20|10833.6|10825.6|10826.3|10818.3|10833.6|10825.6|10822.7|10818.1|21
1646887890000|2022-03-10 04:51:30|10826.1|10818.1|10823|10815|10826.1|10818.1|10823|10815|8
1646887900000|2022-03-10 04:51:40|10822.7|10814.7|10799.4|10791.4|10822.7|10814.7|10796.4|10788.4|86
1646887910000|2022-03-10 04:51:50|10799.9|10791.9|10796.9|10788.9|10801.8|10793.8|10796.9|10788.9|31
1646887920000|2022-03-10 04:52:00|10799.1|10791.1|10803.1|10795.1|10805.4|10797.4|10799.1|10791.1|18
1646887930000|2022-03-10 04:52:10|10802.3|10794.3|10806.8|10798.8|10807.1|10799.3|10801.3|10793.3|20
1646887940000|2022-03-10 04:52:20|10806.4|10798.4|10796.6|10788.6|10806.4|10798.4|10796.6|10788.6|13
1646887950000|2022-03-10 04:52:30|10797.9|10789.9|10802.3|10794.3|10802.3|10794.3|10797.3|10789.3|6
1646887960000|2022-03-10 04:52:40|10801.6|10793.6|10802.6|10794.6|10802.6|10794.6|10800.3|10792.3|14
1646887970000|2022-03-10 04:52:50|10803.1|10795.1|10800.5|10792.5|10803.4|10795.4|10799|10791|4
1646887980000|2022-03-10 04:53:00|10801.9|10793.9|10800|10792|10802.6|10794.6|10798.8|10790.8|6
1646887990000|2022-03-10 04:53:10|10800.6|10792.6|10799.8|10791.8|10801.4|10793.4|10799.8|10791.8|6
1646888000000|2022-03-10 04:53:20|10799.3|10791.3|10799.3|10791.3|10800.6|10792.6|10798.4|10790.4|4
1646888010000|2022-03-10 04:53:30|10800.9|10792.9|10800.3|10792.3|10800.9|10792.9|10800.1|10792.1|7
1646888020000|2022-03-10 04:53:40|10801.3|10793.3|10806.4|10798.4|10807.9|10801.9|10801.3|10793.3|25
1646888030000|2022-03-10 04:53:50|10806.3|10798.3|10805.9|10797.9|10806.3|10798.3|10805.4|10797.4|2
1646888040000|2022-03-10 04:54:00|10804.6|10800.6|10806.1|10798.1|10808.9|10800.9|10804.6|10797.4|4
1646888050000|2022-03-10 04:54:10|10807.4|10799.4|10812.4|10804.4|10812.4|10804.4|10807.4|10799.4|11
1646888060000|2022-03-10 04:54:20|10813.1|10805.1|10812.4|10804.4|10814.3|10806.3|10812.4|10804.4|2
1646888070000|2022-03-10 04:54:30|10812.9|10804.9|10812.3|10804.3|10812.9|10804.9|10811.4|10803.4|3
1646888080000|2022-03-10 04:54:40|10811.9|10803.9|10811.9|10803.9|10811.9|10803.9|10811.4|10803.4|2
1646888090000|2022-03-10 04:54:50|10812.1|10804.1|10813.6|10805.6|10813.6|10805.6|10811.9|10803.9|2
1646888100000|2022-03-10 04:55:00|10815.9|10807.9|10812.3|10804.3|10816.9|10808.9|10810.9|10803.9|14
1646888110000|2022-03-10 04:55:10|10811.9|10803.9|10792.4|10784.4|10811.9|10803.9|10792.2|10784.2|12
1646888120000|2022-03-10 04:55:20|10792.7|10784.7|10789.9|10781.9|10792.7|10784.7|10786.9|10778.9|14
1646888130000|2022-03-10 04:55:30|10791|10783|10796.4|10788.4|10806.4|10798.4|10791|10783|12
1646888140000|2022-03-10 04:55:40|10796.1|10788.1|10797.2|10789.2|10797.7|10789.7|10795.7|10787.7|3
1646888150000|2022-03-10 04:55:50|10795.1|10787.1|10800.2|10792.2|10800.2|10792.2|10795.1|10787.1|12
1646888160000|2022-03-10 04:56:00|10800.4|10792.4|10799.8|10791.8|10800.4|10792.4|10797.9|10789.9|2
1646888170000|2022-03-10 04:56:10|10800.6|10792.6|10801.6|10793.6|10801.9|10793.9|10800.6|10792.6|3
1646888180000|2022-03-10 04:56:20|10801.9|10793.9|10801.4|10793.4|10803.4|10795.4|10801.4|10793.4|2
1646888190000|2022-03-10 04:56:30|10801.9|10793.9|10801.2|10793.2|10802.4|10794.4|10800.9|10792.9|4
1646888200000|2022-03-10 04:56:40|10800.9|10792.9|10811.7|10803.7|10811.9|10803.9|10800.9|10792.9|7
1646888210000|2022-03-10 04:56:50|10811.9|10803.9|10811.9|10803.9|10811.9|10803.9|10811.9|10803.9|0
1646888220000|2022-03-10 04:57:00|10812.1|10804.1|10812.4|10804.4|10812.4|10804.4|10812.1|10804.1|0
1646888230000|2022-03-10 04:57:10|10812.9|10804.9|10815.2|10807.2|10819.1|10811.1|10812.9|10804.9|7
1646888240000|2022-03-10 04:57:20|10815.4|10807.4|10816.9|10808.9|10819.8|10811.8|10815.4|10807.4|16
1646888250000|2022-03-10 04:57:30|10816.7|10808.7|10815.1|10807.1|10816.7|10808.7|10815.1|10807.1|6
1646888260000|2022-03-10 04:57:40|10816.1|10808.1|10816.9|10808.9|10816.9|10808.9|10816.1|10808.1|3
1646888270000|2022-03-10 04:57:50|10816.6|10808.6|10817.6|10809.6|10817.6|10809.6|10815.9|10807.9|1
1646888280000|2022-03-10 04:58:00|10817.8|10809.8|10815.6|10807.6|10820.6|10812.6|10813.7|10805.7|16
1646888290000|2022-03-10 04:58:10|10815.4|10807.4|10813.6|10805.6|10815.4|10807.4|10812.9|10804.9|0
1646888300000|2022-03-10 04:58:20|10813.1|10805.1|10815.6|10807.6|10815.6|10807.6|10812.9|10804.9|4
1646888310000|2022-03-10 04:58:30|10816.9|10808.9|10821.2|10813.2|10821.8|10813.8|10816.9|10808.9|18
1646888320000|2022-03-10 04:58:40|10820.6|10812.6|10821.6|10813.6|10822.7|10814.7|10820.6|10812.6|3
1646888330000|2022-03-10 04:58:50|10821.1|10813.1|10820.1|10812.1|10821.1|10814.6|10818.6|10812.1|9
1646888340000|2022-03-10 04:59:00|10820.2|10812.2|10832.1|10824.1|10832.4|10824.4|10820.2|10812.2|30
1646888350000|2022-03-10 04:59:10|10832.3|10824.3|10831.1|10823.1|10837|10829|10831.1|10823.1|33
1646888360000|2022-03-10 04:59:20|10828.6|10820.6|10829.3|10821.3|10830.6|10822.6|10828.6|10820.6|5
1646888370000|2022-03-10 04:59:30|10829.8|10821.8|10831.1|10823.1|10831.1|10823.1|10829.6|10821.6|1
1646888380000|2022-03-10 04:59:40|10830.9|10822.9|10827.3|10819.3|10830.9|10822.9|10826.6|10818.6|9
1646888390000|2022-03-10 04:59:50|10825.1|10817.1|10827.6|10819.6|10828.8|10820.8|10825.1|10817.1|4
1646888400000|2022-03-10 05:00:00|10827.3|10819.3|10827.8|10819.8|10828.3|10820.3|10826.8|10818.8|5
1646888410000|2022-03-10 05:00:10|10825.3|10817.3|10823.8|10815.8|10825.3|10817.3|10823.8|10815.8|5
1646888420000|2022-03-10 05:00:20|10823.2|10815.2|10825.3|10817.3|10827.3|10819.3|10819.8|10811.8|11
1646888430000|2022-03-10 05:00:30|10826.7|10818.7|10833.6|10825.6|10834.3|10826.3|10826.1|10818.1|9
1646888440000|2022-03-10 05:00:40|10834.3|10826.3|10836.3|10828.3|10836.8|10828.8|10834.1|10826.1|2
1646888450000|2022-03-10 05:00:50|10836.6|10828.6|10830.3|10822.3|10837.3|10829.3|10830.3|10822.3|11
1646888460000|2022-03-10 05:01:00|10830.2|10822.2|10830.7|10822.7|10830.7|10822.7|10830.2|10822.2|0
1646888470000|2022-03-10 05:01:10|10831.1|10823.1|10829.7|10821.7|10831.7|10823.7|10829.7|10821.7|2
1646888480000|2022-03-10 05:01:20|10831.9|10823.9|10829.7|10821.7|10832.2|10824.2|10829.7|10821.7|3
1646888500000|2022-03-10 05:01:40|10829.4|10821.4|10831.9|10823.9|10831.9|10823.9|10829.4|10821.4|6
1646888510000|2022-03-10 05:01:50|10831.4|10823.4|10830.9|10822.9|10832.2|10824.2|10830.5|10822.5|5
1646888520000|2022-03-10 05:02:00|10829.9|10821.9|10831.7|10823.7|10831.9|10823.9|10829.9|10821.9|1
1646888530000|2022-03-10 05:02:10|10831.4|10823.4|10826.9|10818.9|10831.4|10823.4|10826.9|10818.9|7
1646888540000|2022-03-10 05:02:20|10826.5|10818.5|10825|10817|10826.6|10818.6|10824.6|10816.6|4
1646888550000|2022-03-10 05:02:30|10824.1|10816.1|10824.4|10816.4|10824.9|10816.9|10823.5|10815.5|4
1646888560000|2022-03-10 05:02:40|10823.9|10815.9|10824.9|10816.9|10826.9|10818.9|10823.9|10815.9|6
1646888570000|2022-03-10 05:02:50|10824.4|10816.4|10826.2|10818.2|10826.2|10818.2|10824.4|10816.4|5
1646888580000|2022-03-10 05:03:00|10826|10818|10825.7|10817.7|10826|10818|10825.7|10817.7|0
1646888590000|2022-03-10 05:03:10|10826.7|10818.7|10828|10820|10828.5|10820.5|10826.7|10818.7|4
1646888600000|2022-03-10 05:03:20|10828.4|10820.4|10828.2|10820.2|10828.4|10820.4|10827.7|10819.7|2
1646888610000|2022-03-10 05:03:30|10828|10820|10834.2|10826.2|10834.2|10826.2|10827.5|10819.5|25
1646888620000|2022-03-10 05:03:40|10833.9|10825.9|10859.6|10851.6|10865.9|10857.9|10833.9|10825.9|110
1646888630000|2022-03-10 05:03:50|10858.2|10850.2|10853.8|10845.8|10858.2|10850.2|10849.2|10841.2|20
1646888640000|2022-03-10 05:04:00|10854.1|10846.1|10862.9|10854.9|10863.4|10855.4|10854.1|10846.1|13
1646888650000|2022-03-10 05:04:10|10862.7|10854.7|10864.2|10856.2|10867.2|10859.2|10859.9|10854.7|13
1646888660000|2022-03-10 05:04:20|10864.4|10856.4|10865.2|10857.2|10868.2|10860.2|10864.4|10856.4|8
1646888670000|2022-03-10 05:04:30|10864.9|10856.9|10865.6|10857.6|10866.7|10858.7|10864.7|10856.7|1
1646888680000|2022-03-10 05:04:40|10865.4|10857.4|10873.1|10865.1|10873.7|10865.7|10865.1|10857.1|40
1646888690000|2022-03-10 05:04:50|10873.7|10865.7|10872.7|10864.7|10873.9|10865.9|10871.6|10863.6|13
1646888700000|2022-03-10 05:05:00|10873.1|10865.1|10875.7|10867.7|10875.7|10867.7|10872.5|10864.5|13
1646888710000|2022-03-10 05:05:10|10875|10867|10874.9|10866.9|10875.5|10867.5|10872.9|10864.9|15
1646888720000|2022-03-10 05:05:20|10875|10867|10874.2|10866.2|10876.2|10869.9|10873.2|10865.2|23
1646888730000|2022-03-10 05:05:30|10874|10866|10867.8|10859.8|10874.3|10866.3|10866.7|10858.7|4
1646888740000|2022-03-10 05:05:40|10868|10860|10864.2|10856.2|10868.2|10860.2|10861.2|10856.2|12
1646888750000|2022-03-10 05:05:50|10864.7|10856.7|10863.2|10855.2|10864.7|10856.7|10862.2|10854.2|8
1646888760000|2022-03-10 05:06:00|10862.5|10854.5|10862.2|10854.2|10864.7|10856.7|10862.2|10854.2|11
1646888770000|2022-03-10 05:06:10|10863.1|10855.1|10869.7|10861.7|10870.2|10862.2|10863.1|10855.1|23
1646888780000|2022-03-10 05:06:20|10870.2|10862.2|10871.2|10863.2|10873.7|10865.7|10870.2|10862.2|27
1646888790000|2022-03-10 05:06:30|10870.7|10862.7|10870.7|10862.7|10872.2|10864.2|10868.2|10862.2|5
1646888800000|2022-03-10 05:06:40|10871.4|10863.4|10870.4|10862.4|10871.4|10863.4|10870.4|10862.4|5
1646888810000|2022-03-10 05:06:50|10869.9|10861.9|10868.4|10860.4|10870.4|10863.6|10867.6|10860.4|11
1646888820000|2022-03-10 05:07:00|10868.7|10860.7|10868.9|10860.9|10869.9|10861.9|10868.7|10860.7|2
1646888830000|2022-03-10 05:07:10|10868.4|10860.4|10867.7|10859.7|10869.7|10861.7|10866.7|10858.7|72
1646888840000|2022-03-10 05:07:20|10867.2|10859.2|10865.9|10857.9|10868.9|10860.9|10864.2|10856.2|21
1646888850000|2022-03-10 05:07:30|10866|10858|10870.4|10862.4|10870.4|10862.4|10863.5|10858|10
1646888860000|2022-03-10 05:07:40|10871.3|10863.3|10871.3|10863.3|10872.4|10864.4|10870.4|10862.4|3
1646888870000|2022-03-10 05:07:50|10871.7|10863.7|10872.3|10864.3|10872.3|10864.3|10871.7|10863.7|2
1646888880000|2022-03-10 05:08:00|10874.6|10866.6|10888.5|10880.5|10891|10883|10874.6|10866.6|76
1646888890000|2022-03-10 05:08:10|10887.7|10879.7|10884.2|10876.2|10888.5|10880.5|10883.5|10875.5|16
1646888900000|2022-03-10 05:08:20|10884.5|10876.5|10885.9|10877.9|10885.9|10877.9|10884|10876|18
1646888910000|2022-03-10 05:08:30|10886.1|10878.1|10902.9|10894.9|10903.5|10895.5|10885.9|10877.9|38
1646888920000|2022-03-10 05:08:40|10903.4|10895.4|10908.7|10900.7|10915.2|10907.2|10903.4|10895.4|42
1646888930000|2022-03-10 05:08:50|10909.1|10901.1|10906.1|10898.1|10910.1|10902.1|10905.9|10897.9|8
1646888940000|2022-03-10 05:09:00|10905.9|10897.9|10907.2|10899.2|10908.2|10903.2|10904.9|10896.9|21
1646888950000|2022-03-10 05:09:10|10907.4|10899.4|10907.7|10899.7|10908.2|10900.2|10906.7|10898.7|12
1646888960000|2022-03-10 05:09:20|10907.9|10899.9|10907.7|10899.7|10908.2|10900.2|10907.7|10899.7|3
1646888970000|2022-03-10 05:09:30|10905.2|10901.2|10895.9|10887.9|10907.7|10901.2|10893.2|10885.2|23
1646888980000|2022-03-10 05:09:40|10895.5|10887.5|10893.5|10885.5|10897|10889|10893.5|10885.5|11
1646888990000|2022-03-10 05:09:50|10892.5|10884.5|10888.2|10880.2|10892.5|10884.5|10885|10877|19
1646889000000|2022-03-10 05:10:00|10888.4|10880.4|10891.7|10883.7|10892.2|10884.2|10888.4|10880.4|12
1646889010000|2022-03-10 05:10:10|10891.5|10883.5|10893.7|10885.7|10893.7|10885.7|10891.5|10883.5|5
1646889020000|2022-03-10 05:10:20|10893.3|10885.3|10892.7|10884.7|10893.3|10885.3|10891.7|10883.7|5
1646889030000|2022-03-10 05:10:30|10893.2|10885.2|10893.7|10885.7|10893.7|10885.7|10893.2|10885.2|3
1646889040000|2022-03-10 05:10:40|10893.2|10885.2|10893.2|10885.2|10893.2|10885.2|10893.2|10885.2|0
1646889050000|2022-03-10 05:10:50|10893|10885|10892.2|10884.2|10893|10885|10891.3|10883.3|5
1646889060000|2022-03-10 05:11:00|10892.3|10884.3|10891.8|10883.8|10893.3|10885.3|10890.8|10882.8|2
1646889070000|2022-03-10 05:11:10|10892.3|10884.3|10891.3|10883.3|10892.7|10884.7|10890.8|10882.8|6
1646889080000|2022-03-10 05:11:20|10890.7|10882.7|10890.7|10882.7|10890.7|10884.1|10888.1|10882.7|3
1646889090000|2022-03-10 05:11:30|10888.1|10884.1|10886.8|10878.8|10890.8|10884.1|10886.8|10878.8|22
1646889100000|2022-03-10 05:11:40|10887.3|10879.3|10889.8|10881.8|10889.8|10881.8|10886.8|10878.8|9
1646889110000|2022-03-10 05:11:50|10889.1|10881.1|10885.3|10877.3|10890.2|10882.2|10885.3|10877.3|5
1646889120000|2022-03-10 05:12:00|10884|10876|10884.8|10876.8|10884.8|10876.8|10881.8|10873.8|7
1646889130000|2022-03-10 05:12:10|10884.3|10876.3|10889.3|10881.3|10889.3|10881.3|10883.8|10875.8|8
1646889140000|2022-03-10 05:12:20|10889.2|10881.2|10887.8|10879.8|10889.3|10881.3|10887.8|10879.8|4
1646889150000|2022-03-10 05:12:30|10888.3|10880.3|10888|10880|10888.8|10880.8|10887.7|10879.7|8
1646889160000|2022-03-10 05:12:40|10887.7|10879.7|10887.5|10879.5|10888.5|10880.5|10886.5|10878.5|15
1646889170000|2022-03-10 05:12:50|10887.7|10879.7|10885.5|10877.5|10888|10880|10885.5|10877.5|4
1646889180000|2022-03-10 05:13:00|10886|10878|10884.5|10876.5|10886|10878|10884.5|10876.5|0
1646889190000|2022-03-10 05:13:10|10885|10877|10885|10877|10886|10878|10884.5|10876.5|3
1646889210000|2022-03-10 05:13:30|10885.5|10877.5|10888|10880|10888.5|10880.5|10885|10877|6
1646889220000|2022-03-10 05:13:40|10888.2|10880.2|10889|10881|10889|10881|10888.2|10880.2|1
1646889230000|2022-03-10 05:13:50|10888.8|10880.8|10894.2|10886.2|10896|10888.9|10888.5|10880.5|23
1646889240000|2022-03-10 05:14:00|10893.8|10885.8|10895.8|10887.8|10896.5|10890.5|10893.8|10885.8|12
1646889250000|2022-03-10 05:14:10|10893.5|10885.5|10892.5|10884.5|10895.3|10887.3|10892.3|10884.3|6
1646889260000|2022-03-10 05:14:20|10892.3|10884.3|10885.7|10877.7|10892.3|10884.3|10885.7|10877.7|10
1646889270000|2022-03-10 05:14:30|10885.8|10877.8|10887|10879|10887|10879|10885.8|10877.8|1
1646889280000|2022-03-10 05:14:40|10887.2|10879.2|10886.3|10878.3|10887.5|10879.5|10885.8|10877.8|0
1646889290000|2022-03-10 05:14:50|10885.8|10877.8|10885.3|10877.3|10886.8|10878.8|10885.3|10877.3|5
1646889300000|2022-03-10 05:15:00|10885.8|10877.8|10885.8|10877.8|10886.3|10878.3|10885.8|10877.8|0
1646889310000|2022-03-10 05:15:10|10886.3|10878.3|10885|10877|10886.5|10878.5|10884.8|10876.8|11
1646889320000|2022-03-10 05:15:20|10884.8|10876.8|10880.5|10872.5|10885.2|10878.1|10880.5|10872.5|6
1646889330000|2022-03-10 05:15:30|10880.1|10872.1|10873.8|10865.8|10880.1|10872.1|10872.8|10864.8|34
1646889340000|2022-03-10 05:15:40|10873.6|10865.6|10868.5|10860.5|10873.8|10865.8|10867.5|10859.5|25
1646889350000|2022-03-10 05:15:50|10868.6|10860.6|10868.1|10860.1|10869.3|10861.3|10868.1|10860.1|9
1646889360000|2022-03-10 05:16:00|10867.9|10859.9|10871.3|10863.3|10871.3|10863.3|10867.9|10859.9|7
1646889370000|2022-03-10 05:16:10|10869.1|10865.1|10874.3|10866.3|10875.4|10867.4|10869.1|10863.3|8
1646889380000|2022-03-10 05:16:20|10873.8|10865.8|10872.1|10864.1|10873.8|10865.8|10872.1|10864.1|3
1646889390000|2022-03-10 05:16:30|10871.8|10863.8|10860.5|10852.5|10871.8|10863.8|10854.3|10846.3|24
1646889400000|2022-03-10 05:16:40|10859.8|10851.8|10855.1|10847.1|10860.3|10852.3|10853.9|10845.9|16
1646889410000|2022-03-10 05:16:50|10854.9|10846.9|10856.1|10848.1|10856.6|10848.6|10854.9|10846.9|6
1646889420000|2022-03-10 05:17:00|10856.3|10848.3|10859.8|10851.8|10860.1|10852.1|10856.1|10848.1|7
1646889430000|2022-03-10 05:17:10|10860|10852|10859.1|10851.1|10860.6|10852.6|10859.1|10851.1|5
1646889440000|2022-03-10 05:17:20|10864.8|10856.8|10867.6|10859.6|10868.1|10860.1|10864.1|10856.1|14
1646889450000|2022-03-10 05:17:30|10867.4|10859.4|10866.6|10858.6|10867.4|10859.4|10866.6|10858.6|0
1646889460000|2022-03-10 05:17:40|10866.9|10858.9|10868.6|10860.6|10868.6|10860.6|10865.6|10857.6|5
1646889470000|2022-03-10 05:17:50|10868.9|10860.9|10876.4|10868.4|10876.6|10868.6|10868.6|10860.6|23
1646889480000|2022-03-10 05:18:00|10876.6|10868.6|10877.1|10869.1|10877.1|10869.1|10874.6|10866.6|3
1646889490000|2022-03-10 05:18:10|10877.4|10869.4|10877.4|10869.4|10877.4|10869.4|10877.4|10869.4|0
1646889500000|2022-03-10 05:18:20|10877.1|10869.1|10876.6|10868.6|10877.4|10869.4|10876.6|10868.6|0
1646889510000|2022-03-10 05:18:30|10876.8|10868.8|10879.6|10871.6|10880.1|10872.1|10876.8|10868.8|8
1646889520000|2022-03-10 05:18:40|10880.6|10872.6|10878.4|10870.4|10881.1|10873.1|10878.4|10870.4|6
1646889530000|2022-03-10 05:18:50|10878.9|10870.9|10878.6|10870.6|10879.6|10871.6|10878.3|10870.3|4
1646889540000|2022-03-10 05:19:00|10879.6|10871.6|10878.6|10870.6|10879.6|10871.6|10878.4|10870.4|2
1646889550000|2022-03-10 05:19:10|10877.6|10869.6|10878.6|10870.6|10879.3|10871.3|10877.6|10869.6|9
1646889560000|2022-03-10 05:19:20|10879.8|10871.8|10876.8|10868.8|10879.8|10871.8|10876.8|10868.8|6
1646889570000|2022-03-10 05:19:30|10876.2|10868.2|10869.8|10861.8|10876.2|10868.2|10869.8|10861.8|5
1646889580000|2022-03-10 05:19:40|10869.2|10861.2|10870.6|10862.6|10870.6|10862.6|10867.9|10859.9|9
1646889590000|2022-03-10 05:19:50|10870.2|10862.2|10869.7|10861.7|10870.2|10862.2|10869.6|10861.6|5
1646889600000|2022-03-10 05:20:00|10869.5|10861.5|10869.7|10861.7|10869.7|10861.7|10868.7|10860.7|4
1646889610000|2022-03-10 05:20:10|10868.9|10860.9|10868.7|10860.7|10869.2|10861.2|10868.6|10860.6|2
1646889620000|2022-03-10 05:20:20|10868.4|10860.4|10868.7|10860.7|10869.7|10861.7|10867.7|10859.7|3
1646889630000|2022-03-10 05:20:30|10868.9|10860.9|10864.2|10856.2|10869.2|10861.2|10864.2|10856.2|13
1646889640000|2022-03-10 05:20:40|10864.7|10856.7|10864.2|10856.2|10865.2|10857.2|10863.7|10855.7|2
1646889650000|2022-03-10 05:20:50|10864.4|10856.4|10864.7|10856.7|10866.6|10859.1|10863.1|10856.4|3
1646889660000|2022-03-10 05:21:00|10864.9|10856.9|10865.7|10857.7|10866.1|10858.1|10864.9|10856.9|7
1646889670000|2022-03-10 05:21:10|10865.4|10857.4|10864.6|10856.6|10865.7|10857.7|10864.6|10856.6|6
1646889680000|2022-03-10 05:21:20|10863.7|10855.7|10862.2|10854.2|10864.7|10856.7|10862.2|10854.2|10
1646889690000|2022-03-10 05:21:30|10862.7|10854.7|10863.1|10855.1|10863.7|10855.7|10862.7|10854.7|2
1646889700000|2022-03-10 05:21:40|10862.7|10854.7|10860.4|10852.4|10863.2|10855.2|10859.9|10851.9|3
1646889710000|2022-03-10 05:21:50|10860.2|10852.2|10858.7|10850.7|10860.4|10852.4|10858.2|10850.2|2
1646889720000|2022-03-10 05:22:00|10858.4|10850.4|10858.4|10850.4|10858.7|10850.7|10858.2|10850.2|2
1646889730000|2022-03-10 05:22:10|10858.2|10850.2|10858.4|10850.4|10858.9|10850.9|10858.2|10850.2|4
1646889740000|2022-03-10 05:22:20|10859.1|10851.1|10859.2|10851.2|10859.2|10851.2|10859.1|10851.1|3
1646889750000|2022-03-10 05:22:30|10859.1|10851.1|10860.2|10852.2|10860.2|10852.2|10859.1|10851.1|2
1646889760000|2022-03-10 05:22:40|10860.1|10852.1|10867.4|10859.4|10867.4|10859.4|10859.4|10851.4|9
1646889770000|2022-03-10 05:22:50|10867.9|10859.9|10865.4|10857.4|10867.9|10861.7|10864.9|10856.9|4
1646889780000|2022-03-10 05:23:00|10865.2|10857.2|10863.2|10855.2|10865.2|10857.2|10861.7|10853.7|6
1646889790000|2022-03-10 05:23:10|10863.1|10855.1|10862.2|10854.2|10863.1|10855.1|10862.2|10854.2|0
1646889800000|2022-03-10 05:23:20|10862.7|10854.7|10861.7|10853.7|10862.7|10854.7|10861.7|10853.7|0
1646889810000|2022-03-10 05:23:30|10861.1|10853.1|10862.1|10854.1|10862.1|10854.1|10860.4|10852.4|0
1646889820000|2022-03-10 05:23:40|10862.2|10854.2|10862.2|10854.2|10862.2|10854.2|10862.2|10854.2|0
1646889830000|2022-03-10 05:23:50|10862.1|10854.1|10862.1|10854.1|10862.1|10854.1|10862.1|10854.1|1
1646889840000|2022-03-10 05:24:00|10862.2|10854.2|10858.2|10850.2|10862.2|10854.2|10857.7|10850.2|8
1646889850000|2022-03-10 05:24:10|10857.9|10849.9|10848.9|10840.9|10857.9|10849.9|10847.5|10839.5|31
1646889860000|2022-03-10 05:24:20|10848.7|10840.7|10851.4|10843.4|10851.4|10843.7|10846.9|10838.9|12
1646889870000|2022-03-10 05:24:30|10851.2|10843.2|10854.9|10846.9|10854.9|10848.4|10849.2|10841.2|18
1646889880000|2022-03-10 05:24:40|10854.7|10846.7|10856.4|10848.4|10856.4|10848.4|10853.4|10845.4|1
1646889890000|2022-03-10 05:24:50|10856.7|10848.7|10855.4|10847.4|10856.7|10848.7|10855.4|10847.4|0
1646889900000|2022-03-10 05:25:00|10856|10848|10854.9|10846.9|10856.2|10848.2|10854.9|10846.9|3
1646889910000|2022-03-10 05:25:10|10853.9|10845.9|10848.1|10840.1|10854.4|10846.4|10847.9|10839.9|11
1646889920000|2022-03-10 05:25:20|10849.1|10841.1|10846.9|10838.9|10850.1|10842.1|10846.9|10838.9|4
1646889930000|2022-03-10 05:25:30|10846.6|10838.6|10843.1|10835.1|10846.6|10838.6|10841.7|10833.7|14
1646889940000|2022-03-10 05:25:40|10843.6|10835.6|10851.5|10843.5|10851.5|10843.5|10840.6|10832.6|28
1646889950000|2022-03-10 05:25:50|10850.4|10842.4|10849.4|10841.4|10852.2|10844.2|10849.4|10841.4|2
1646889960000|2022-03-10 05:26:00|10849.6|10841.6|10845|10837|10849.9|10841.9|10844.8|10836.8|7
1646889970000|2022-03-10 05:26:10|10844.3|10836.3|10845.9|10837.9|10846.2|10838.2|10843|10835|12
1646889980000|2022-03-10 05:26:20|10848|10840|10848.4|10840.4|10848.9|10840.9|10848|10840|4
1646889990000|2022-03-10 05:26:30|10848.5|10840.5|10857.9|10849.9|10858.2|10850.2|10848.5|10840.5|15
1646890000000|2022-03-10 05:26:40|10857.4|10849.4|10858|10850|10858.2|10850.2|10857.4|10849.4|2
1646890010000|2022-03-10 05:26:50|10857.9|10849.9|10858.2|10850.2|10861.9|10853.9|10857.4|10849.4|14
1646890020000|2022-03-10 05:27:00|10858|10850|10857.5|10849.5|10858|10850|10857.5|10849.5|1
1646890030000|2022-03-10 05:27:10|10858|10850|10858.5|10850.5|10858.7|10850.7|10857.7|10849.7|4
1646890040000|2022-03-10 05:27:20|10857.9|10849.9|10849.2|10841.2|10858.7|10850.7|10848.2|10840.2|8
1646890050000|2022-03-10 05:27:30|10849|10841|10849|10841|10854.9|10846.9|10848.7|10840.7|13
1646890060000|2022-03-10 05:27:40|10848.8|10840.8|10851.3|10843.3|10852.3|10844.3|10848.8|10840.8|3
1646890070000|2022-03-10 05:27:50|10851.8|10843.8|10843.3|10835.3|10851.8|10843.8|10843.3|10835.3|12
1646890080000|2022-03-10 05:28:00|10843.5|10835.5|10842.8|10834.8|10844.8|10836.8|10842.8|10834.8|5
1646890090000|2022-03-10 05:28:10|10842.3|10834.3|10835.5|10827.5|10842.3|10834.3|10835.5|10827.5|17
1646890100000|2022-03-10 05:28:20|10836|10828|10831|10823|10837.3|10829.3|10828.2|10820.2|35
1646890110000|2022-03-10 05:28:30|10830|10822|10829.7|10821.7|10832.2|10824.6|10828.2|10820.2|16
1646890120000|2022-03-10 05:28:40|10830.3|10822.3|10831.5|10823.5|10831.5|10823.5|10830.3|10822.3|9
1646890130000|2022-03-10 05:28:50|10831.2|10823.2|10831.2|10823.2|10832|10824|10830.2|10822.2|14
1646890140000|2022-03-10 05:29:00|10831.3|10823.3|10830.8|10822.8|10832.2|10824.2|10829.8|10821.8|9
1646890150000|2022-03-10 05:29:10|10831.2|10823.2|10830.3|10822.3|10831.2|10823.2|10827|10820.2|7
1646890160000|2022-03-10 05:29:20|10830.5|10822.5|10826|10818|10833.3|10825.3|10824.8|10816.8|15
1646890170000|2022-03-10 05:29:30|10825.3|10817.3|10815|10807|10825.3|10817.3|10815|10807|16
1646890180000|2022-03-10 05:29:40|10815.2|10807.2|10817.3|10809.3|10817.8|10809.8|10815.2|10807.2|2
1646890190000|2022-03-10 05:29:50|10817.9|10809.9|10821.8|10813.8|10821.8|10813.8|10817.9|10809.9|5
1646890200000|2022-03-10 05:30:00|10823.2|10815.2|10810.7|10802.7|10825.8|10817.8|10807.8|10799.8|64
1646890210000|2022-03-10 05:30:10|10810.8|10802.8|10805.2|10797.2|10816.3|10808.3|10796.2|10788.2|37
1646890220000|2022-03-10 05:30:20|10805|10797|10793.7|10785.7|10805|10797|10792.5|10784.5|33
1646890230000|2022-03-10 05:30:30|10793.8|10785.8|10803.7|10795.7|10804.7|10796.7|10793.7|10785.7|21
1646890240000|2022-03-10 05:30:40|10803.5|10795.5|10808.7|10800.7|10815.2|10807.2|10803.2|10795.2|24
1646890250000|2022-03-10 05:30:50|10809|10801|10809.9|10801.9|10810.9|10803.7|10807.7|10801|6
1646890260000|2022-03-10 05:31:00|10810|10802|10813.5|10805.5|10816|10808|10809.7|10801.7|23
1646890270000|2022-03-10 05:31:10|10813.7|10805.7|10806.9|10798.9|10813.7|10805.7|10805|10797|13
1646890280000|2022-03-10 05:31:20|10807|10799|10815.9|10807.9|10816.9|10808.9|10807|10799|18
1646890290000|2022-03-10 05:31:30|10816.2|10808.2|10816.4|10808.4|10820|10812|10813|10805|12
1646890300000|2022-03-10 05:31:40|10817.2|10809.2|10821.4|10813.4|10821.7|10813.7|10816.9|10808.9|7
1646890310000|2022-03-10 05:31:50|10821.5|10813.5|10825.4|10817.4|10825.4|10817.4|10821.4|10813.4|12
1646890320000|2022-03-10 05:32:00|10826.4|10818.4|10816.9|10808.9|10827.9|10819.9|10816.9|10808.9|25
1646890330000|2022-03-10 05:32:10|10816.4|10808.4|10821|10813|10821.9|10813.9|10816.4|10808.4|4
1646890340000|2022-03-10 05:32:20|10820.9|10812.9|10835.2|10827.2|10835.4|10827.4|10819.4|10811.4|65
1646890350000|2022-03-10 05:32:30|10836.7|10828.7|10827.4|10819.4|10836.7|10828.7|10826.5|10818.5|20
1646890360000|2022-03-10 05:32:40|10827|10819|10832.7|10824.7|10833.7|10825.7|10826.7|10818.7|22
1646890370000|2022-03-10 05:32:50|10832.2|10824.2|10831.9|10823.9|10833.7|10825.7|10831.4|10823.4|10
1646890380000|2022-03-10 05:33:00|10831.4|10823.4|10832.4|10824.4|10832.7|10824.7|10831.4|10823.4|11
1646890390000|2022-03-10 05:33:10|10831.9|10823.9|10831.4|10823.4|10832.5|10824.5|10830.4|10822.4|10
1646890400000|2022-03-10 05:33:20|10831.7|10823.7|10831|10823|10831.9|10823.9|10829.9|10821.9|9
1646890410000|2022-03-10 05:33:30|10830.7|10822.7|10830.2|10822.2|10830.7|10822.7|10829.8|10821.8|4
1646890420000|2022-03-10 05:33:40|10830|10822|10823|10815|10830|10822|10822.7|10814.7|26
1646890430000|2022-03-10 05:33:50|10820.5|10812.5|10822|10814|10826.8|10818.8|10817.5|10809.5|13
1646890440000|2022-03-10 05:34:00|10821.8|10813.8|10806|10798|10822|10814|10800|10792|49
1646890450000|2022-03-10 05:34:10|10805.5|10797.5|10789.8|10781.8|10805.5|10797.5|10789.5|10781.5|20
1646890460000|2022-03-10 05:34:20|10789.3|10781.3|10762|10754|10791.5|10783.5|10751.6|10743.6|171
1646890470000|2022-03-10 05:34:30|10760.6|10752.6|10769.3|10761.3|10770.5|10762.5|10758.6|10750.6|56
1646890480000|2022-03-10 05:34:40|10769.8|10761.8|10761|10753|10770.4|10762.4|10761|10753|38
1646890490000|2022-03-10 05:34:50|10761.5|10753.5|10758.4|10750.4|10773.5|10765.5|10758.2|10750.2|61
1646890500000|2022-03-10 05:35:00|10758.2|10750.2|10757.4|10749.4|10761.4|10753.4|10756.7|10748.7|20
1646890510000|2022-03-10 05:35:10|10757.2|10749.2|10745.2|10737.2|10757.5|10749.5|10744.7|10736.7|30
1646890520000|2022-03-10 05:35:20|10744.7|10736.7|10732.8|10724.8|10745|10737|10728.8|10720.8|91
1646890530000|2022-03-10 05:35:30|10732|10724|10742.5|10734.5|10745.2|10737.2|10729.7|10722.3|30
1646890540000|2022-03-10 05:35:40|10744|10736|10746|10738|10747.7|10741|10741.7|10733.7|25
1646890550000|2022-03-10 05:35:50|10745.7|10737.7|10748.5|10740.5|10753.2|10745.2|10745.7|10737.7|24
1646890560000|2022-03-10 05:36:00|10748.2|10740.2|10747.5|10739.5|10750.5|10742.5|10747.5|10739.5|15
1646890570000|2022-03-10 05:36:10|10747.3|10739.3|10730.7|10722.7|10747.3|10739.3|10729.7|10721.7|52
1646890580000|2022-03-10 05:36:20|10730.9|10722.9|10722.7|10714.7|10730.9|10722.9|10722.5|10714.5|32
1646890590000|2022-03-10 05:36:30|10723|10715|10729.3|10721.3|10729.3|10721.3|10718.5|10710.5|35
1646890600000|2022-03-10 05:36:40|10729|10721|10745.4|10737.4|10745.4|10737.4|10729|10721|22
1646890610000|2022-03-10 05:36:50|10747|10739|10756.3|10748.3|10759.2|10751.2|10746.5|10738.5|42
1646890620000|2022-03-10 05:37:00|10756.7|10748.7|10751.5|10743.5|10756.7|10748.7|10750.8|10742.8|7
1646890630000|2022-03-10 05:37:10|10751.1|10743.1|10757.5|10749.5|10757.5|10751.7|10750.5|10742.5|14
1646890640000|2022-03-10 05:37:20|10757.2|10749.2|10768.2|10760.2|10770.7|10762.7|10757|10749|14
1646890650000|2022-03-10 05:37:30|10768|10760|10762.7|10754.7|10768|10760|10760.2|10752.2|26
1646890660000|2022-03-10 05:37:40|10762|10754|10752.5|10744.5|10762|10754|10744.2|10736.2|83
1646890670000|2022-03-10 05:37:50|10752.7|10744.7|10746.8|10738.8|10755.2|10747.2|10746.1|10738.1|11
1646890680000|2022-03-10 05:38:00|10747.2|10739.2|10742|10734|10747.7|10739.7|10741.7|10733.7|12
1646890690000|2022-03-10 05:38:10|10741.7|10733.7|10743.3|10735.3|10743.7|10735.7|10741.7|10733.7|8
1646890700000|2022-03-10 05:38:20|10743.8|10735.8|10747.2|10739.2|10749.7|10741.7|10743.8|10735.8|12
1646890710000|2022-03-10 05:38:30|10747.3|10739.3|10749.7|10741.7|10752.7|10744.7|10747.2|10739.2|6
1646890720000|2022-03-10 05:38:40|10750.6|10742.6|10745|10737|10751.7|10743.7|10745|10737|14
1646890730000|2022-03-10 05:38:50|10744.6|10736.6|10727.8|10719.8|10744.6|10736.6|10727.8|10719.8|65
1646890740000|2022-03-10 05:39:00|10727.6|10719.6|10730.3|10722.3|10730.8|10722.8|10726.8|10718.8|13
1646890750000|2022-03-10 05:39:10|10730|10722|10742.3|10734.3|10742.3|10734.3|10729.5|10721.5|18
1646890760000|2022-03-10 05:39:20|10742.1|10734.1|10738.8|10730.8|10742.3|10734.3|10738.8|10730.8|4
1646890770000|2022-03-10 05:39:30|10739.3|10731.3|10741.6|10733.6|10741.6|10733.6|10739.3|10731.3|2
1646890780000|2022-03-10 05:39:40|10741.5|10733.5|10741.6|10733.6|10741.6|10733.6|10741.5|10733.5|0
1646890790000|2022-03-10 05:39:50|10742.1|10734.1|10742.4|10734.4|10743.3|10735.3|10742.1|10734.1|3
1646890800000|2022-03-10 05:40:00|10742.9|10734.9|10741.6|10733.6|10742.9|10736.6|10740.6|10733.6|17
1646890810000|2022-03-10 05:40:10|10742.1|10734.1|10743.9|10735.9|10743.9|10735.9|10740.6|10732.6|18
1646890820000|2022-03-10 05:40:20|10744.5|10736.5|10749.4|10741.4|10751.3|10743.3|10743.3|10735.3|16
1646890830000|2022-03-10 05:40:30|10749.9|10741.9|10751.6|10743.6|10751.6|10743.6|10749.6|10741.6|10
1646890840000|2022-03-10 05:40:40|10751.9|10743.9|10752.8|10744.8|10753.1|10745.1|10751.9|10743.9|3
1646890850000|2022-03-10 05:40:50|10751.9|10743.9|10748.3|10740.3|10751.9|10743.9|10746.1|10738.1|12
1646890860000|2022-03-10 05:41:00|10748.8|10740.8|10747.5|10739.5|10748.8|10740.8|10746.8|10738.8|2
1646890870000|2022-03-10 05:41:10|10747.8|10739.8|10747.6|10739.6|10747.8|10739.8|10745.6|10737.6|7
1646890880000|2022-03-10 05:41:20|10747.8|10739.8|10747|10739|10748.1|10742|10746|10738.8|4
1646890890000|2022-03-10 05:41:30|10747.8|10739.8|10750.1|10742.1|10750.1|10742.1|10747.8|10739.8|5
1646890900000|2022-03-10 05:41:40|10749.8|10741.8|10749.3|10741.3|10750.3|10742.3|10747.3|10739.3|8
1646890910000|2022-03-10 05:41:50|10748.8|10740.8|10763.6|10755.6|10763.6|10755.6|10748|10740.6|23
1646890920000|2022-03-10 05:42:00|10762|10754|10767|10759|10767|10759|10759.5|10751.5|38
1646890930000|2022-03-10 05:42:10|10767.6|10759.6|10769.3|10761.3|10771.5|10763.5|10766|10758|16
1646890940000|2022-03-10 05:42:20|10769.1|10761.1|10768.5|10760.5|10770.3|10762.3|10766.6|10758.6|22
1646890950000|2022-03-10 05:42:30|10766.3|10758.3|10763.3|10755.3|10766.3|10758.3|10762.8|10754.8|16
1646890960000|2022-03-10 05:42:40|10764|10756|10764|10756|10764|10756|10764|10756|2
1646890970000|2022-03-10 05:42:50|10764.1|10756.1|10764.6|10756.6|10768.3|10760.3|10762.8|10754.8|17
1646890980000|2022-03-10 05:43:00|10764.8|10756.8|10761.5|10753.5|10765.3|10757.3|10761.5|10753.5|16
1646890990000|2022-03-10 05:43:10|10761|10753|10761.3|10753.3|10761.5|10753.5|10759.8|10751.8|4
1646891000000|2022-03-10 05:43:20|10763.2|10755.2|10761.3|10753.3|10763.2|10755.2|10761|10753|5
1646891010000|2022-03-10 05:43:30|10761.1|10753.1|10760.5|10752.5|10761.5|10753.5|10760.5|10752.5|1
1646891020000|2022-03-10 05:43:40|10760.7|10752.7|10765.5|10757.5|10766.7|10758.7|10760.7|10752.7|7
1646891030000|2022-03-10 05:43:50|10765.8|10757.8|10765.8|10757.8|10766.3|10758.3|10765.3|10757.3|2
1646891040000|2022-03-10 05:44:00|10766|10758|10763.2|10755.2|10766|10758|10762.7|10754.7|3
1646891050000|2022-03-10 05:44:10|10763|10755|10762.5|10754.5|10765.5|10757.5|10762.5|10754.5|5
1646891060000|2022-03-10 05:44:20|10762.7|10754.7|10766.5|10758.5|10768|10760|10762.7|10754.7|4
1646891070000|2022-03-10 05:44:30|10766.2|10758.2|10764.5|10756.5|10767|10759|10764.5|10756.5|0
1646891080000|2022-03-10 05:44:40|10764.3|10756.3|10765.5|10757.5|10766|10758|10763.8|10755.8|5
1646891090000|2022-03-10 05:44:50|10766|10758|10764.3|10756.3|10766|10758|10764|10756|3
1646891100000|2022-03-10 05:45:00|10765.5|10757.5|10767.1|10759.1|10767.1|10759.1|10765.5|10757.5|18
1646891110000|2022-03-10 05:45:10|10767.5|10759.5|10770.4|10762.4|10770.5|10762.5|10767.1|10759.1|6
1646891120000|2022-03-10 05:45:20|10770.8|10762.8|10779.6|10771.6|10780|10772|10770.8|10762.8|23
1646891130000|2022-03-10 05:45:30|10779.3|10771.3|10776.1|10768.1|10779.8|10771.8|10776.1|10768.1|12
1646891140000|2022-03-10 05:45:40|10776.3|10768.3|10772.6|10764.6|10776.6|10768.6|10772.6|10764.6|11
1646891150000|2022-03-10 05:45:50|10773.3|10765.3|10773.6|10765.6|10775.8|10767.8|10773.3|10765.3|6
1646891160000|2022-03-10 05:46:00|10774.1|10766.1|10771.1|10763.1|10774.1|10766.6|10770.6|10763.1|5
1646891170000|2022-03-10 05:46:10|10771.6|10763.6|10769.6|10761.6|10771.6|10763.6|10769.3|10761.3|4
1646891180000|2022-03-10 05:46:20|10769.1|10761.1|10769.6|10761.6|10769.6|10761.6|10769.1|10761.1|2
1646891190000|2022-03-10 05:46:30|10769.5|10761.5|10766|10758|10769.5|10761.7|10765.7|10757.8|23
1646891200000|2022-03-10 05:46:40|10764.3|10756.3|10759.8|10751.8|10765.6|10757.6|10759.8|10751.8|21
1646891210000|2022-03-10 05:46:50|10760.5|10752.5|10758.5|10750.5|10760.7|10752.7|10756.7|10748.7|17
1646891220000|2022-03-10 05:47:00|10758.1|10750.1|10759.2|10751.2|10759.7|10751.7|10757.8|10749.8|12
1646891230000|2022-03-10 05:47:10|10759|10751|10748.1|10740.1|10759|10751|10746.8|10738.8|19
1646891240000|2022-03-10 05:47:20|10748|10740|10749.1|10741.1|10750.1|10742.1|10746.6|10738.6|13
1646891250000|2022-03-10 05:47:30|10749.7|10741.7|10747.5|10739.5|10749.8|10741.8|10747|10739|4
1646891260000|2022-03-10 05:47:40|10748.1|10740.1|10746.6|10738.6|10748.1|10740.1|10746.5|10738.5|2
1646891270000|2022-03-10 05:47:50|10746.8|10738.8|10747.1|10739.1|10748|10740|10746.6|10738.6|8
1646891280000|2022-03-10 05:48:00|10748.1|10740.1|10750.1|10742.1|10750.6|10742.6|10747|10739|10
1646891290000|2022-03-10 05:48:10|10749.8|10741.8|10750.1|10742.1|10750.1|10742.1|10749.6|10741.6|0
1646891300000|2022-03-10 05:48:20|10749.6|10741.6|10750.3|10742.3|10750.3|10742.3|10749.6|10741.6|0
1646891310000|2022-03-10 05:48:30|10750.6|10742.6|10749.8|10741.8|10757.3|10749.3|10749.8|10741.8|25
1646891320000|2022-03-10 05:48:40|10750.3|10742.3|10752.8|10744.8|10752.8|10744.8|10749.8|10741.8|5
1646891330000|2022-03-10 05:48:50|10752.5|10744.5|10757.8|10749.8|10758.3|10750.3|10751.6|10743.6|8
1646891340000|2022-03-10 05:49:00|10756.9|10748.9|10755.8|10747.8|10757.6|10749.6|10755.6|10747.6|7
1646891350000|2022-03-10 05:49:10|10756|10748|10752.8|10744.8|10756|10748|10751.3|10743.3|5
1646891360000|2022-03-10 05:49:20|10752.6|10744.6|10754.1|10746.1|10755.3|10747.3|10751.8|10743.8|3
1646891370000|2022-03-10 05:49:30|10751.3|10747.3|10755.3|10747.3|10755.3|10747.3|10751.3|10744|1
1646891380000|2022-03-10 05:49:40|10753.3|10745.3|10753.3|10745.3|10753.3|10745.3|10753.3|10745.3|0
1646891390000|2022-03-10 05:49:50|10753.1|10745.1|10751.3|10743.3|10753.1|10745.1|10749.8|10741.8|6
1646891400000|2022-03-10 05:50:00|10751.1|10743.1|10748.8|10740.8|10751.1|10743.1|10747.8|10739.8|11
1646891410000|2022-03-10 05:50:10|10748.3|10740.3|10747.8|10739.8|10748.3|10740.3|10745.8|10737.8|8
1646891420000|2022-03-10 05:50:20|10746|10738|10748.3|10740.3|10748.3|10740.3|10746|10738|5
1646891430000|2022-03-10 05:50:30|10747.3|10739.3|10749.8|10741.8|10749.8|10741.8|10747.3|10739.3|4
1646891440000|2022-03-10 05:50:40|||||||||1
1646891450000|2022-03-10 05:50:50|10750.3|10742.3|10757.3|10749.3|10763.7|10755.7|10750.3|10742.3|22
1646891460000|2022-03-10 05:51:00|10757|10749|10763.5|10755.5|10763.5|10755.5|10757|10749|7
1646891470000|2022-03-10 05:51:10|10763.3|10755.3|10762.8|10754.8|10764|10756|10762.8|10754.8|5
1646891480000|2022-03-10 05:51:20|10762.5|10754.5|10760.6|10752.6|10762.5|10754.5|10760.1|10752.1|6
1646891490000|2022-03-10 05:51:30|10760.8|10752.8|10756.3|10748.3|10763.3|10755.3|10756.3|10748.3|11
1646891500000|2022-03-10 05:51:40|10756|10748|10756.4|10748.4|10757.3|10749.3|10756|10748|3
1646891510000|2022-03-10 05:51:50|10751|10747|10753.8|10745.8|10754.8|10747|10751|10743|12
1646891520000|2022-03-10 05:52:00|10754.1|10746.1|10755.8|10747.8|10758.3|10750.3|10754.1|10746.1|6
1646891530000|2022-03-10 05:52:10|10752.9|10748.9|10753.3|10745.3|10756.8|10748.9|10752.9|10745.3|1
1646891540000|2022-03-10 05:52:20|10758.3|10750.3|10758.3|10750.3|10758.3|10750.3|10758.3|10750.3|2
1646891550000|2022-03-10 05:52:30|10754.3|10748.3|10759|10751|10759|10751|10754.3|10748.3|2
1646891560000|2022-03-10 05:52:40|10759.6|10751.6|10759.5|10751.5|10762|10754|10759.5|10751.5|6
1646891570000|2022-03-10 05:52:50|10759.3|10751.3|10759.8|10751.8|10759.8|10751.8|10759.3|10751.3|0
1646891580000|2022-03-10 05:53:00|10760.1|10752.1|10762.5|10754.5|10762.5|10754.5|10760.1|10752.1|2
1646891590000|2022-03-10 05:53:10|10762.4|10754.4|10762.4|10754.4|10762.4|10754.4|10762.4|10754.4|0
1646891600000|2022-03-10 05:53:20|10760.8|10752.8|10752.3|10744.3|10760.8|10752.8|10751.1|10743.1|8
1646891610000|2022-03-10 05:53:30|10752.1|10744.1|10753.1|10745.1|10753.4|10745.4|10751.9|10743.9|1
1646891620000|2022-03-10 05:53:40|10753.6|10745.6|10755.6|10747.6|10755.6|10747.6|10753.6|10745.6|0
1646891630000|2022-03-10 05:53:50|10754.9|10746.9|10754.4|10746.4|10755.6|10747.6|10753.8|10745.8|2
1646891640000|2022-03-10 05:54:00|10754.9|10746.9|10754.3|10746.3|10754.9|10746.9|10754.3|10746.3|2
1646891650000|2022-03-10 05:54:10|10753|10745|10746.1|10738.1|10753.3|10745.3|10746.1|10738.1|22
1646891660000|2022-03-10 05:54:20|10745.8|10737.8|10744.9|10736.9|10746.6|10738.6|10741.3|10734.1|16
1646891670000|2022-03-10 05:54:30|10744.1|10736.1|10731.8|10723.8|10744.1|10736.1|10731.8|10723.8|15
1646891680000|2022-03-10 05:54:40|10731.4|10723.4|10729.2|10721.2|10731.6|10723.6|10729.2|10721.2|12
1646891690000|2022-03-10 05:54:50|10728.6|10720.6|10703.1|10695.1|10728.6|10720.6|10703.1|10695.1|105
1646891700000|2022-03-10 05:55:00|10702.4|10694.4|10699.9|10691.9|10706.1|10698.1|10699.4|10691.4|28
1646891710000|2022-03-10 05:55:10|10700.3|10692.3|10689.4|10681.4|10700.6|10692.6|10685.2|10677.2|82
1646891720000|2022-03-10 05:55:20|10688.7|10680.7|10682.6|10674.6|10689.9|10681.9|10682.6|10674.6|65
1646891730000|2022-03-10 05:55:30|10681.9|10673.9|10685.7|10677.7|10689.9|10681.9|10677.5|10672.2|79
1646891740000|2022-03-10 05:55:40|10685.6|10677.6|10681.2|10673.2|10685.6|10677.6|10679.6|10671.6|13
1646891750000|2022-03-10 05:55:50|10681.8|10673.8|10673.1|10665.1|10682.2|10674.2|10672.6|10664.6|27
1646891760000|2022-03-10 05:56:00|10672.9|10664.9|10667.9|10659.9|10672.9|10664.9|10659.2|10651.2|51
1646891770000|2022-03-10 05:56:10|10667.8|10659.8|10674.3|10666.3|10675.9|10667.9|10667.8|10659.8|20
1646891780000|2022-03-10 05:56:20|10674.4|10666.4|10670.4|10662.4|10676.3|10668.3|10669.6|10661.6|35
1646891790000|2022-03-10 05:56:30|10670.9|10662.9|10674.8|10666.8|10674.8|10666.8|10670.4|10662.4|31
1646891800000|2022-03-10 05:56:40|10675.1|10667.1|10683.2|10675.2|10683.2|10675.2|10675.1|10667.1|11
1646891810000|2022-03-10 05:56:50|10682.6|10674.6|10683.6|10675.6|10688.4|10680.4|10681.6|10673.6|25
1646891820000|2022-03-10 05:57:00|10683.7|10675.7|10688.6|10680.6|10688.6|10680.6|10683.6|10675.6|8
1646891830000|2022-03-10 05:57:10|10688.4|10680.4|10688.6|10680.6|10688.6|10680.6|10688.4|10680.4|0
1646891840000|2022-03-10 05:57:20|10692.6|10684.6|10699.1|10691.1|10699.1|10691.1|10692.6|10684.6|24
1646891850000|2022-03-10 05:57:30|10699.4|10691.4|10693.7|10685.7|10699.4|10691.4|10693.7|10685.7|5
1646891860000|2022-03-10 05:57:40|10693.6|10685.6|10678.9|10670.9|10693.6|10685.6|10678.2|10670.2|14
1646891870000|2022-03-10 05:57:50|10679.4|10671.4|10677.4|10669.4|10680.6|10672.6|10676.4|10668.4|10
1646891880000|2022-03-10 05:58:00|10677.8|10669.8|10666.8|10658.8|10678.4|10670.4|10663.4|10655.4|27
1646891890000|2022-03-10 05:58:10|10667.4|10659.4|10669.4|10661.4|10670.1|10662.1|10667.4|10659.4|8
1646891900000|2022-03-10 05:58:20|10669.6|10661.6|10642.2|10634.2|10669.6|10661.6|10640.4|10632.4|75
1646891910000|2022-03-10 05:58:30|10641.9|10633.9|10649.7|10641.7|10649.7|10641.7|10641.9|10633.9|23
1646891920000|2022-03-10 05:58:40|10649.6|10641.6|10644.5|10636.5|10649.7|10641.7|10637.1|10629.1|79
1646891930000|2022-03-10 05:58:50|10644.4|10636.4|10643.2|10635.2|10647|10639|10643|10635|17
1646891940000|2022-03-10 05:59:00|10643|10635|10642.5|10634.5|10643.6|10637.6|10638.9|10630.9|16
1646891950000|2022-03-10 05:59:10|10643|10635|10644.5|10636.5|10646|10638|10639.2|10633.9|10
1646891960000|2022-03-10 05:59:20|10645|10637|10651.2|10643.2|10656.2|10648.2|10645|10637|22
1646891970000|2022-03-10 05:59:30|10651.5|10643.5|10654|10646|10654|10646|10651.5|10643.5|6
1646891980000|2022-03-10 05:59:40|10653.2|10645.2|10655.5|10647.5|10656.7|10648.7|10653.2|10645.2|5
1646891990000|2022-03-10 05:59:50|10655.4|10647.4|10659.9|10651.9|10661.2|10653.2|10655.4|10647.4|10
1646892000000|2022-03-10 06:00:00|10660.5|10652.5|10659.5|10651.5|10660.5|10652.5|10658|10650|14
1646892010000|2022-03-10 06:00:10|10659.7|10651.7|10654.5|10646.5|10660|10652.8|10650|10642|28
1646892020000|2022-03-10 06:00:20|10655.6|10647.6|10668|10660|10668|10660|10655.6|10647.6|18
1646892030000|2022-03-10 06:00:30|10668.2|10660.2|10685.3|10677.3|10690.2|10682.2|10668.2|10660.2|58
1646892040000|2022-03-10 06:00:40|10685|10677|10686|10678|10688|10680|10682.3|10674.3|19
1646892050000|2022-03-10 06:00:50|10686.5|10678.5|10683|10675|10686.5|10678.5|10682.3|10674.3|14
1646892060000|2022-03-10 06:01:00|10682.8|10674.8|10671.5|10663.5|10683|10675|10671.5|10663.5|16
1646892070000|2022-03-10 06:01:10|10671.7|10663.7|10677|10669|10677.7|10669.7|10671.5|10663.5|6
1646892080000|2022-03-10 06:01:20|10677.2|10669.2|10677|10669|10678|10670|10675.4|10667.4|5
1646892090000|2022-03-10 06:01:30|10676.3|10668.3|10676|10668|10677|10669|10675.2|10667.2|2
1646892100000|2022-03-10 06:01:40|10676.2|10668.2|10675.7|10667.7|10676.2|10668.2|10675.5|10667.5|7
1646892110000|2022-03-10 06:01:50|10675.3|10667.3|10671.5|10663.5|10675.3|10667.3|10671.5|10663.5|5
1646892120000|2022-03-10 06:02:00|10671.7|10663.7|10667.3|10659.3|10671.7|10663.7|10667.3|10659.3|5
1646892130000|2022-03-10 06:02:10|10666.5|10658.5|10666|10658|10666.5|10658.5|10663|10655|14
1646892140000|2022-03-10 06:02:20|10667.5|10659.5|10672.2|10664.2|10672.2|10664.2|10667|10659|16
1646892150000|2022-03-10 06:02:30|10672.3|10664.3|10678|10670|10678.5|10670.5|10669.2|10661.2|23
1646892160000|2022-03-10 06:02:40|10677.3|10669.3|10683.3|10675.3|10686|10678|10677.2|10669.2|14
1646892170000|2022-03-10 06:02:50|10683.5|10675.5|10691|10683|10696.2|10688.2|10683.5|10675.5|40
1646892180000|2022-03-10 06:03:00|10690.7|10682.7|10690.2|10682.2|10691|10683|10690.2|10682.2|6
1646892190000|2022-03-10 06:03:10|10690.4|10682.4|10691|10683|10693.5|10685.5|10690|10682|18
1646892200000|2022-03-10 06:03:20|10691.5|10683.5|10690|10682|10694|10686.5|10687.8|10679.8|20
1646892210000|2022-03-10 06:03:30|10687.1|10679.1|10676.2|10668.2|10687.1|10679.1|10675.2|10667.2|16
1646892220000|2022-03-10 06:03:40|10675.8|10667.8|10679.5|10671.5|10681.3|10673.3|10675.2|10667.2|9
1646892230000|2022-03-10 06:03:50|10679.8|10671.8|10674.7|10666.7|10682.5|10674.5|10674.7|10666.7|9
1646892240000|2022-03-10 06:04:00|10674.5|10666.5|10660.7|10652.7|10674.5|10666.5|10660|10652|22
1646892250000|2022-03-10 06:04:10|10660.8|10652.8|10659.8|10651.8|10661|10653|10659.2|10651.2|9
1646892260000|2022-03-10 06:04:20|10659.7|10651.7|10674.2|10666.2|10677.4|10669.4|10659.7|10651.7|18
1646892270000|2022-03-10 06:04:30|10674.5|10666.5|10673|10665|10674.5|10666.5|10672.2|10664.2|6
1646892280000|2022-03-10 06:04:40|10672.7|10664.7|10671|10663|10673.5|10665.5|10670.2|10662.2|5
1646892290000|2022-03-10 06:04:50|10670.5|10662.5|10670.5|10662.5|10673|10665|10670.5|10662.5|16
1646892300000|2022-03-10 06:05:00|10669.3|10661.3|10676.5|10668.5|10676.5|10668.5|10669.3|10661.3|9
1646892310000|2022-03-10 06:05:10|10676.8|10668.8|10679|10671|10679|10671|10676.8|10668.8|9
1646892320000|2022-03-10 06:05:20|10678.5|10670.5|10677.2|10669.2|10678.9|10670.9|10675.7|10667.7|15
1646892330000|2022-03-10 06:05:30|10678|10670|10678|10670|10678.5|10670.5|10678|10670|1
1646892340000|2022-03-10 06:05:40|10678.8|10670.8|10679.5|10671.5|10680.2|10673.2|10677.2|10670.2|7
1646892350000|2022-03-10 06:05:50|10678.9|10670.9|10681.3|10673.3|10681.7|10673.7|10678.4|10670.4|5
1646892360000|2022-03-10 06:06:00|10682|10674|10685.7|10677.7|10686.5|10678.5|10682|10674|1
1646892370000|2022-03-10 06:06:10|10686.2|10678.2|10693.3|10685.3|10693.3|10685.3|10685.3|10677.3|38
1646892380000|2022-03-10 06:06:20|10692.2|10684.2|10691.8|10683.8|10694|10686|10690.7|10682.7|14
1646892390000|2022-03-10 06:06:30|10686.7|10678.7|10687.5|10679.5|10688|10680|10682.3|10674.3|45
1646892400000|2022-03-10 06:06:40|10687.3|10679.3|10686.8|10678.8|10687.5|10679.5|10686.8|10678.8|0
1646892410000|2022-03-10 06:06:50|10689.4|10681.4|10690.9|10682.9|10691.8|10683.8|10689.4|10681.4|11
1646892420000|2022-03-10 06:07:00|10691|10683|10690.5|10682.5|10692.9|10684.9|10690.5|10682.5|54
1646892430000|2022-03-10 06:07:10|10689.7|10681.7|10692.4|10684.4|10692.5|10684.5|10689.7|10681.7|5
1646892440000|2022-03-10 06:07:20|10692.2|10684.2|10691.9|10683.9|10692.4|10684.4|10691.7|10683.7|2
1646892450000|2022-03-10 06:07:30|10691.5|10683.5|10691.9|10683.9|10691.9|10683.9|10688.9|10680.9|13
1646892460000|2022-03-10 06:07:40|10691.2|10683.2|10691.4|10683.4|10692|10684|10689|10681|4
1646892470000|2022-03-10 06:07:50|10686.2|10678.2|10686.9|10678.9|10689.5|10681.5|10686|10678|3
1646892480000|2022-03-10 06:08:00|10685.5|10677.5|10684.5|10676.5|10685.5|10677.5|10684.5|10676.5|4
1646892490000|2022-03-10 06:08:10|10684|10676|10680.2|10672.2|10684|10676|10673.2|10665.2|25
1646892500000|2022-03-10 06:08:20|10680|10672|10676.2|10668.2|10680|10672|10674.9|10666.9|3
1646892510000|2022-03-10 06:08:30|10676.5|10668.5|10669.8|10661.8|10676.5|10668.5|10669.8|10661.8|9
1646892520000|2022-03-10 06:08:40|10670.3|10662.3|10668.2|10660.2|10670.3|10662.3|10667.2|10659.2|7
1646892530000|2022-03-10 06:08:50|10667.5|10659.5|10655.5|10647.5|10667.5|10659.5|10653.2|10645.2|11
1646892540000|2022-03-10 06:09:00|10655.7|10647.7|10664.5|10656.5|10664.5|10656.5|10655.3|10647.3|12
1646892550000|2022-03-10 06:09:10|10665|10657|10675.8|10667.8|10675.8|10667.8|10663.8|10655.8|6
1646892560000|2022-03-10 06:09:20|10676.5|10668.5|10682.5|10674.5|10686.7|10678.7|10676.5|10668.5|13
1646892570000|2022-03-10 06:09:30|10684.7|10676.7|10679.2|10671.2|10685|10677|10679.2|10671.2|5
1646892580000|2022-03-10 06:09:40|10680|10672|10679.8|10671.8|10680|10672|10679.8|10671.8|0
1646892590000|2022-03-10 06:09:50|10680.3|10672.3|10684.8|10676.8|10684.8|10676.8|10680.3|10672.3|11
1646892600000|2022-03-10 06:10:00|10684.5|10676.5|10685.4|10677.4|10685.4|10677.4|10682.2|10674.2|5
1646892610000|2022-03-10 06:10:10|10689.5|10681.5|10701.8|10693.8|10701.8|10693.8|10689.5|10681.5|27
1646892620000|2022-03-10 06:10:20|10705|10697|10717.5|10709.5|10719.5|10711.5|10703.3|10695.3|33
1646892630000|2022-03-10 06:10:30|10718.5|10710.5|10702.3|10694.3|10718.5|10710.5|10702.3|10694.3|16
1646892640000|2022-03-10 06:10:40|10701.5|10693.5|10697.3|10689.3|10701.5|10693.5|10697.3|10689.3|9
1646892650000|2022-03-10 06:10:50|10696.8|10688.8|10702|10694|10704.2|10696.2|10696.8|10688.8|14
1646892660000|2022-03-10 06:11:00|10701.8|10693.8|10700.7|10692.7|10702|10694|10700.5|10692.5|1
1646892670000|2022-03-10 06:11:10|10700.3|10692.3|10699.7|10691.7|10701.4|10693.4|10699.5|10691.5|9
1646892680000|2022-03-10 06:11:20|10698.3|10690.3|10689.7|10681.7|10698.3|10690.3|10689.7|10681.7|9
1646892690000|2022-03-10 06:11:30|10690.7|10682.7|10691.3|10683.3|10691.3|10683.3|10687.8|10679.8|7
1646892700000|2022-03-10 06:11:40|10691|10683|10691.5|10683.5|10691.5|10683.5|10690.7|10682.7|5
1646892710000|2022-03-10 06:11:50|10691|10683|10691.6|10683.6|10691.6|10683.6|10691|10683|2
1646892720000|2022-03-10 06:12:00|10691.5|10683.5|10693.1|10685.1|10693.6|10685.6|10691.5|10683.5|5
1646892730000|2022-03-10 06:12:10|10693.5|10685.5|10691.5|10683.5|10693.5|10685.5|10690.8|10682.8|10
1646892740000|2022-03-10 06:12:20|10691.3|10683.3|10687.3|10679.3|10691.5|10683.5|10686.3|10678.3|3
1646892750000|2022-03-10 06:12:30|10687|10679|10667.5|10659.5|10687|10679|10667|10659|48
1646892760000|2022-03-10 06:12:40|10667|10659|10665.6|10657.6|10668.5|10661.5|10663.8|10657.5|15
1646892770000|2022-03-10 06:12:50|10666|10658|10666|10658|10666|10658|10661.2|10653.2|19
1646892780000|2022-03-10 06:13:00|10666.3|10658.3|10670.6|10662.6|10675.8|10667.8|10666.3|10658.3|23
1646892790000|2022-03-10 06:13:10|10671.5|10663.5|10683|10675|10683.5|10675.5|10671.5|10663.5|6
1646892800000|2022-03-10 06:13:20|10683.1|10675.1|10675.6|10667.6|10683.8|10675.8|10675.3|10667.3|8
1646892810000|2022-03-10 06:13:30|10675|10667|10674.6|10666.6|10676.5|10668.5|10674.3|10666.3|3
1646892820000|2022-03-10 06:13:40|10674.1|10666.1|10666.5|10658.5|10674.3|10666.3|10666|10658|7
1646892830000|2022-03-10 06:13:50|10666.8|10658.8|10666.7|10658.7|10670|10662|10665.5|10657.5|13
1646892840000|2022-03-10 06:14:00|10666.3|10658.3|10646.1|10638.1|10666.7|10658.7|10646|10638|31
1646892850000|2022-03-10 06:14:10|10646.3|10638.3|10651.1|10643.1|10655.3|10647.3|10640.5|10634.8|30
1646892860000|2022-03-10 06:14:20|10650.8|10642.8|10634.6|10626.6|10650.8|10642.8|10633.4|10625.4|61
1646892870000|2022-03-10 06:14:30|10635.4|10627.4|10637.8|10629.8|10638.6|10630.6|10633.9|10625.9|10
1646892880000|2022-03-10 06:14:40|10638.3|10630.3|10642.8|10634.8|10642.8|10634.8|10637.5|10629.8|12
1646892890000|2022-03-10 06:14:50|10642.9|10634.9|10638.4|10630.4|10643.3|10635.3|10637.9|10629.9|9
1646892900000|2022-03-10 06:15:00|10638.1|10630.1|10639.3|10631.3|10639.3|10631.3|10635.8|10627.8|7
1646892910000|2022-03-10 06:15:10|10638.7|10630.7|10637.2|10629.2|10638.8|10630.8|10635.8|10627.8|7
1646892920000|2022-03-10 06:15:20|10637.7|10629.7|10640.1|10632.1|10641.9|10633.9|10637.7|10629.7|5
1646892930000|2022-03-10 06:15:30|10640.4|10632.4|10643.6|10635.6|10644.2|10636.2|10640.1|10632.1|10
1646892940000|2022-03-10 06:15:40|10643.8|10635.8|10646.3|10638.3|10646.3|10638.3|10643.8|10635.8|4
1646892950000|2022-03-10 06:15:50|10646.1|10638.1|10645.3|10637.3|10646.1|10638.1|10645.3|10637.3|2
1646892960000|2022-03-10 06:16:00|10645.8|10637.8|10636.2|10628.2|10645.8|10637.8|10635.9|10627.9|12
1646892970000|2022-03-10 06:16:10|10638.4|10630.4|10637.2|10629.2|10640.1|10632.1|10636.9|10628.9|4
1646892980000|2022-03-10 06:16:20|10637.7|10629.7|10638.1|10630.1|10638.9|10630.9|10637.7|10629.7|2
1646892990000|2022-03-10 06:16:30|10637.7|10629.7|10639.7|10631.7|10639.9|10631.9|10637.7|10629.7|6
1646893000000|2022-03-10 06:16:40|10639.4|10631.4|10645.6|10637.6|10645.6|10637.6|10639.4|10631.4|7
1646893010000|2022-03-10 06:16:50|10645.4|10637.4|10648.9|10640.9|10656.3|10648.3|10644.1|10636.1|41
1646893020000|2022-03-10 06:17:00|10649.6|10641.6|10657.3|10649.3|10664.1|10656.1|10649.6|10641.6|43
1646893030000|2022-03-10 06:17:10|10657|10649|10654.6|10646.6|10661|10653|10653.9|10645.9|24
1646893040000|2022-03-10 06:17:20|10655.1|10647.1|10654.4|10646.4|10658.3|10650.3|10653.3|10645.3|4
1646893050000|2022-03-10 06:17:30|10654.1|10646.1|10646.9|10638.9|10654.1|10646.1|10646.3|10638.3|8
1646893060000|2022-03-10 06:17:40|10647.1|10639.1|10649.6|10641.6|10651.4|10643.4|10646.9|10638.9|9
1646893070000|2022-03-10 06:17:50|10649.9|10641.9|10656.9|10648.9|10659.4|10651.4|10649.9|10641.9|13
1646893080000|2022-03-10 06:18:00|10657.9|10649.9|10667.8|10659.8|10668.9|10660.9|10657.9|10649.9|17
1646893090000|2022-03-10 06:18:10|10667.4|10659.4|10669.1|10661.1|10670.1|10662.1|10666.9|10658.9|12
1646893100000|2022-03-10 06:18:20|10668.6|10660.6|10673.6|10665.6|10677.3|10669.3|10668.3|10660.3|60
1646893110000|2022-03-10 06:18:30|10673.1|10665.1|10675.3|10667.3|10676|10668|10670.1|10662.1|16
1646893120000|2022-03-10 06:18:40|10676.5|10668.5|10676.6|10668.6|10677.6|10669.6|10675.8|10667.8|15
1646893130000|2022-03-10 06:18:50|10676.5|10668.5|10673|10665|10676.5|10668.5|10670.1|10662.1|13
1646893140000|2022-03-10 06:19:00|10672.6|10664.6|10673.5|10665.5|10673.5|10665.5|10672.1|10664.1|1
1646893150000|2022-03-10 06:19:10|10674.1|10666.1|10676.3|10668.3|10676.3|10668.3|10671.3|10663.3|7
1646893160000|2022-03-10 06:19:20|10676.5|10668.5|10675|10667|10681.3|10673.3|10673.8|10665.8|18
1646893170000|2022-03-10 06:19:30|10675.3|10667.3|10677.1|10669.1|10677.6|10669.6|10675.3|10667.3|4
1646893180000|2022-03-10 06:19:40|10677|10669|10672.1|10664.1|10677.1|10669.1|10667|10659|21
1646893190000|2022-03-10 06:19:50|10672.3|10664.3|10673.9|10665.9|10674.1|10666.1|10667.1|10659.1|17
1646893200000|2022-03-10 06:20:00|10674.3|10666.3|10683.3|10675.3|10683.3|10675.3|10673.8|10665.8|8
1646893210000|2022-03-10 06:20:10|10684.8|10676.8|10683.8|10675.8|10686.6|10678.6|10683.8|10675.8|9
1646893220000|2022-03-10 06:20:20|10684.3|10676.3|10684.3|10676.3|10686.3|10678.3|10683.9|10675.9|3
1646893230000|2022-03-10 06:20:30|10686.8|10678.8|10686.4|10678.4|10688.8|10680.8|10686.3|10678.3|18
1646893240000|2022-03-10 06:20:40|10685.4|10677.4|10682.8|10674.8|10687.6|10679.6|10682.8|10674.8|19
1646893250000|2022-03-10 06:20:50|10682.9|10674.9|10683.4|10675.4|10683.9|10677.1|10681.1|10674.9|4
1646893260000|2022-03-10 06:21:00|10683.9|10675.9|10687.2|10679.2|10687.2|10679.2|10683.9|10675.9|8
1646893270000|2022-03-10 06:21:10|10687.4|10679.4|10688.9|10680.9|10689.6|10681.6|10687.4|10679.4|6
1646893280000|2022-03-10 06:21:20|10689.1|10681.1|10692.9|10684.9|10693.4|10688.1|10689.1|10681.1|23
1646893290000|2022-03-10 06:21:30|10692.4|10684.4|10691.6|10683.6|10692.4|10684.4|10691.6|10683.6|3
1646893300000|2022-03-10 06:21:40|10691.8|10683.8|10693.1|10685.1|10693.3|10685.3|10688.4|10680.4|24
1646893310000|2022-03-10 06:21:50|10693.5|10685.5|10691.9|10683.9|10697.1|10691.1|10691.9|10683.9|11
1646893320000|2022-03-10 06:22:00|10692.1|10684.1|10702.5|10694.5|10702.5|10694.5|10691.9|10683.9|12
1646893330000|2022-03-10 06:22:10|10703.1|10695.1|10705.9|10697.9|10706.4|10698.4|10703|10695|15
1646893340000|2022-03-10 06:22:20|10706.1|10698.1|10705.6|10697.6|10706.6|10698.6|10704.9|10696.9|7
1646893350000|2022-03-10 06:22:30|10705.4|10697.4|10701.9|10693.9|10705.4|10697.4|10701.4|10693.4|15
1646893360000|2022-03-10 06:22:40|10703.4|10695.4|10703.4|10695.4|10704.6|10696.6|10702.9|10694.9|5
1646893370000|2022-03-10 06:22:50|10703.9|10695.9|10708.6|10700.6|10710.1|10702.1|10703.9|10695.9|8
1646893380000|2022-03-10 06:23:00|10708.9|10700.9|10709.9|10701.9|10709.9|10701.9|10704.8|10699.6|9
1646893390000|2022-03-10 06:23:10|10709.4|10701.4|10707.3|10699.3|10709.4|10701.4|10705.3|10697.3|8
1646893400000|2022-03-10 06:23:20|10706.9|10698.9|10707.2|10699.2|10707.9|10699.9|10706.1|10698.1|10
1646893410000|2022-03-10 06:23:30|10706.9|10698.9|10704.2|10696.2|10707.1|10699.1|10701.4|10694|40
1646893420000|2022-03-10 06:23:40|10701.9|10693.9|10702|10694|10704|10696|10701.1|10693.1|4
1646893430000|2022-03-10 06:23:50|10702.9|10694.9|10704.4|10696.4|10705.5|10697.5|10702.9|10694.9|12
1646893440000|2022-03-10 06:24:00|10704.7|10696.7|10706.7|10698.7|10707.5|10699.5|10704.7|10696.7|9
1646893450000|2022-03-10 06:24:10|10706.9|10698.9|10706.2|10698.2|10707.2|10699.2|10705.4|10697.4|9
1646893460000|2022-03-10 06:24:20|10706.4|10698.4|10706.2|10698.2|10707.8|10699.8|10706.2|10698.2|4
1646893470000|2022-03-10 06:24:30|10704.8|10696.8|10707.1|10699.1|10707.1|10699.1|10704.8|10696.8|29
1646893480000|2022-03-10 06:24:40|10706.9|10698.9|10706.4|10698.4|10707.9|10699.9|10705.9|10697.9|9
1646893490000|2022-03-10 06:24:50|10706.8|10698.8|10707.1|10699.1|10707.1|10699.1|10705.8|10697.8|4
1646893500000|2022-03-10 06:25:00|10706.9|10698.9|10704.7|10696.7|10713.6|10705.6|10703.4|10695.4|32
1646893510000|2022-03-10 06:25:10|10704.4|10696.4|10702.6|10694.6|10705.3|10697.3|10702.6|10694.6|9
1646893520000|2022-03-10 06:25:20|10699.3|10691.3|10695.4|10687.4|10699.3|10691.3|10695.1|10687.1|20
1646893530000|2022-03-10 06:25:30|10695.1|10687.1|10695.9|10687.9|10696.1|10688.1|10695.1|10687.1|0
1646893540000|2022-03-10 06:25:40|10696.1|10688.1|10694.6|10686.6|10696.1|10688.1|10692.9|10684.9|11
1646893550000|2022-03-10 06:25:50|10694.8|10686.8|10694.6|10686.6|10695.1|10687.1|10694.4|10686.4|0
1646893560000|2022-03-10 06:26:00|10694.1|10686.1|10687.6|10679.6|10694.1|10686.1|10686.6|10678.6|22
1646893570000|2022-03-10 06:26:10|10687.1|10679.1|10688.6|10680.6|10692.1|10684.1|10686.7|10678.7|13
1646893580000|2022-03-10 06:26:20|10688.4|10680.4|10690.1|10682.1|10690.4|10682.4|10688.4|10680.4|6
1646893590000|2022-03-10 06:26:30|10690.6|10682.6|10694.6|10686.6|10699.4|10691.4|10689.1|10682.6|17
1646893600000|2022-03-10 06:26:40|10694.4|10686.4|10696.6|10688.6|10697.1|10689.1|10694.4|10686.4|2
1646893610000|2022-03-10 06:26:50|10695.6|10687.6|10694.6|10686.6|10695.6|10687.6|10694.6|10686.6|4
1646893620000|2022-03-10 06:27:00|10694.4|10686.4|10692.4|10684.4|10694.6|10686.6|10692.4|10684.4|3
1646893630000|2022-03-10 06:27:10|10692.6|10684.6|10688.2|10680.2|10692.6|10684.6|10688.2|10680.2|4
1646893640000|2022-03-10 06:27:20|10687.7|10679.7|10685.1|10677.1|10689.1|10681.1|10681.4|10673.4|19
1646893650000|2022-03-10 06:27:30|10684.9|10676.9|10689.7|10681.7|10690.9|10683.8|10684.1|10676.1|8
1646893660000|2022-03-10 06:27:40|10690.1|10682.1|10689.2|10681.2|10690.2|10682.2|10689.2|10681.2|0
1646893670000|2022-03-10 06:27:50|10689.4|10681.4|10692.2|10684.2|10692.2|10684.2|10689.4|10681.4|1
1646893680000|2022-03-10 06:28:00|10692.1|10684.1|10688.7|10680.7|10692.7|10684.7|10686.7|10678.7|3
1646893690000|2022-03-10 06:28:10|10689.1|10681.1|10695.6|10687.6|10698.1|10690.1|10688.4|10680.4|13
1646893700000|2022-03-10 06:28:20|10695.7|10687.7|10696.7|10688.7|10696.7|10688.7|10695.7|10687.7|1
1646893710000|2022-03-10 06:28:30|10697.1|10689.1|10699.6|10691.6|10699.6|10691.6|10697.1|10689.1|3
1646893720000|2022-03-10 06:28:40|10700.6|10692.6|10712.1|10704.1|10712.9|10704.9|10700.4|10692.4|30
1646893730000|2022-03-10 06:28:50|10711.6|10703.6|10714.9|10706.9|10714.9|10706.9|10711.6|10703.6|36
1646893740000|2022-03-10 06:29:00|10714.7|10706.7|10726.7|10718.7|10733.9|10725.9|10714.7|10706.7|57
1646893750000|2022-03-10 06:29:10|10726.9|10718.9|10725.2|10717.2|10728.1|10720.1|10723.1|10715.1|20
1646893760000|2022-03-10 06:29:20|10725.1|10717.1|10730.4|10722.4|10730.4|10722.4|10724.1|10716.1|12
1646893770000|2022-03-10 06:29:30|10730.6|10722.6|10729.6|10721.6|10730.6|10722.6|10728.5|10720.5|9
1646893780000|2022-03-10 06:29:40|10729.7|10721.7|10729.7|10721.7|10731.2|10723.2|10727.1|10719.1|19
1646893790000|2022-03-10 06:29:50|10730.7|10722.7|10731.1|10723.1|10731.1|10723.1|10729.6|10721.6|14
1646893800000|2022-03-10 06:30:00|10731.2|10723.2|10734.9|10726.9|10735.6|10727.6|10731.2|10723.2|7
1646893810000|2022-03-10 06:30:10|10735.1|10727.1|10735.7|10727.7|10736.2|10730.1|10733.1|10727|7
1646893820000|2022-03-10 06:30:20|10736.2|10728.2|10736.6|10728.6|10741.3|10733.4|10736.2|10728.2|13
1646893830000|2022-03-10 06:30:30|10737.6|10729.6|10734.4|10726.4|10738.6|10730.6|10733.6|10725.6|17
1646893840000|2022-03-10 06:30:40|10733.9|10725.9|10734.1|10726.1|10734.1|10726.1|10733.4|10725.4|5
1646893850000|2022-03-10 06:30:50|10735.6|10727.6|10729.1|10721.1|10735.6|10727.6|10729.1|10721.1|5
1646893860000|2022-03-10 06:31:00|10729.4|10721.4|10725.5|10717.5|10730.2|10722.2|10724.4|10716.4|11
1646893870000|2022-03-10 06:31:10|10724.2|10716.2|10726.4|10718.4|10726.5|10718.5|10724.2|10716.2|6
1646893880000|2022-03-10 06:31:20|10726.2|10718.2|10723.1|10715.1|10726.2|10718.2|10722.6|10714.6|6
1646893890000|2022-03-10 06:31:30|10723.6|10715.6|10725.1|10717.1|10725.6|10717.6|10723.4|10715.4|4
1646893900000|2022-03-10 06:31:40|10725|10717|10741|10733|10741|10733|10724.9|10716.9|27
1646893910000|2022-03-10 06:31:50|10740.2|10732.2|10739.5|10731.5|10744.5|10736.5|10737|10729|25
1646893920000|2022-03-10 06:32:00|10739.9|10731.9|10740|10732|10743.5|10735.5|10739.4|10731.5|13
1646893930000|2022-03-10 06:32:10|10740.4|10732.4|10741.9|10733.9|10742|10734|10740.4|10732.4|3
1646893940000|2022-03-10 06:32:20|10741.5|10733.5|10737.5|10729.5|10741.5|10733.5|10736.6|10728.6|5
1646893950000|2022-03-10 06:32:30|10737|10729|10733.2|10725.2|10738|10730|10733.2|10725.2|18
1646893960000|2022-03-10 06:32:40|10732.5|10724.5|10742.7|10734.7|10744.7|10736.7|10732|10724|22
1646893970000|2022-03-10 06:32:50|10742.2|10734.2|10752.5|10744.5|10756.2|10748.2|10741.7|10733.7|42
1646893980000|2022-03-10 06:33:00|10752.2|10744.2|10754.7|10746.7|10754.7|10746.7|10752.2|10744.2|17
1646893990000|2022-03-10 06:33:10|10755.2|10747.2|10757.7|10749.7|10758.7|10750.7|10754.7|10746.7|9
1646894000000|2022-03-10 06:33:20|10758.4|10750.4|10758.7|10750.7|10759.2|10751.2|10756.7|10748.7|21
1646894010000|2022-03-10 06:33:30|10758.9|10750.9|10764.2|10756.2|10766.7|10758.7|10758|10750|113
1646894020000|2022-03-10 06:33:40|10764.7|10756.7|10779.1|10771.1|10779.1|10771.1|10762.2|10754.2|55
1646894030000|2022-03-10 06:33:50|10779.6|10771.6|10771.1|10763.1|10779.9|10771.9|10769.6|10761.6|38
1646894040000|2022-03-10 06:34:00|10770.9|10762.9|10767.9|10759.9|10772.2|10764.2|10766.8|10759.9|13
1646894050000|2022-03-10 06:34:10|10767.5|10759.5|10762.7|10754.7|10767.7|10759.7|10762.7|10754.7|12
1646894060000|2022-03-10 06:34:20|10762.4|10754.4|10760.9|10752.9|10762.7|10754.7|10760.9|10752.9|3
1646894070000|2022-03-10 06:34:30|10761.9|10753.9|10766.9|10758.9|10766.9|10758.9|10760.4|10752.4|10
1646894080000|2022-03-10 06:34:40|10766.4|10758.4|10766|10758|10767.4|10759.4|10764.9|10756.9|13
1646894090000|2022-03-10 06:34:50|10765.5|10757.5|10763.5|10755.5|10765.5|10757.5|10763|10755|1
1646894100000|2022-03-10 06:35:00|10763|10755|10760.5|10752.5|10763|10755|10760.5|10752.5|1
1646894110000|2022-03-10 06:35:10|10760.2|10752.2|10756.9|10748.9|10760.2|10752.2|10756.9|10748.9|6
1646894120000|2022-03-10 06:35:20|10756.4|10748.4|10745.8|10737.8|10756.4|10748.4|10741|10733|97
1646894130000|2022-03-10 06:35:30|10745.5|10737.5|10746.8|10738.8|10749|10741|10744|10736|19
1646894140000|2022-03-10 06:35:40|10747|10739|10748.2|10740.2|10748.2|10740.2|10742|10736|7
1646894150000|2022-03-10 06:35:50|10748.4|10740.4|10757|10749|10758.7|10750.7|10748.4|10740.4|21
1646894160000|2022-03-10 06:36:00|10757.2|10749.2|10752|10744|10757.2|10749.2|10751.8|10743.8|16
1646894170000|2022-03-10 06:36:10|10752.3|10744.3|10750.5|10742.5|10752.3|10744.3|10750|10742|1
1646894180000|2022-03-10 06:36:20|10750.3|10742.3|10750|10742|10750.5|10742.5|10750|10742|1
1646894190000|2022-03-10 06:36:30|10749.8|10741.8|10748.5|10740.5|10749.8|10741.8|10748|10740|3
1646894200000|2022-03-10 06:36:40|10748|10740|10749.2|10741.2|10749.2|10741.2|10748|10740|8
1646894210000|2022-03-10 06:36:50|10749.7|10741.7|10747.7|10739.7|10749.7|10741.7|10747.7|10739.7|3
1646894220000|2022-03-10 06:37:00|10747.2|10739.2|10750.2|10742.2|10750.2|10742.6|10746.6|10739.2|7
1646894230000|2022-03-10 06:37:10|10751.3|10743.3|10759.2|10751.2|10759.2|10751.2|10751.3|10743.3|18
1646894240000|2022-03-10 06:37:20|10761.2|10753.2|10766.5|10758.5|10766.7|10758.7|10761.2|10753.2|18
1646894250000|2022-03-10 06:37:30|10766|10758|10759|10751|10766|10758|10759|10751|5
1646894260000|2022-03-10 06:37:40|10758.5|10750.5|10761|10753|10762|10754|10758|10750|11
1646894270000|2022-03-10 06:37:50|10761.3|10753.3|10772|10764|10772|10764|10761|10753|15
1646894280000|2022-03-10 06:38:00|10771.7|10763.7|10764.8|10756.8|10772|10764|10764|10756|14
1646894290000|2022-03-10 06:38:10|10764.3|10756.3|10766.8|10758.8|10768.7|10760.7|10764.3|10756.3|3
1646894300000|2022-03-10 06:38:20|10766.7|10758.7|10766.6|10758.6|10766.8|10758.8|10766.6|10758.6|3
1646894310000|2022-03-10 06:38:30|10766.3|10758.3|10762.1|10754.1|10766.3|10758.3|10762|10754|1
1646894320000|2022-03-10 06:38:40|10761.5|10753.5|10761.1|10753.1|10762.1|10754.1|10760|10752|11
1646894330000|2022-03-10 06:38:50|10760.8|10752.8|10760|10752|10760.8|10752.8|10758.5|10750.5|3
1646894340000|2022-03-10 06:39:00|10759.3|10751.3|10760.5|10752.5|10760.6|10752.6|10757.1|10749.1|6
1646894350000|2022-03-10 06:39:10|10760.3|10752.3|10760.3|10752.3|10760.3|10752.3|10760|10752|1
1646894360000|2022-03-10 06:39:20|10760.1|10752.1|10760.3|10752.3|10761.5|10753.5|10759.8|10751.8|2
1646894370000|2022-03-10 06:39:30|10760.6|10752.6|10760.3|10752.3|10760.6|10752.6|10759|10751|7
1646894380000|2022-03-10 06:39:40|10760.5|10752.5|10759.8|10751.8|10760.5|10752.5|10759.5|10751.5|4
1646894390000|2022-03-10 06:39:50|10759.3|10751.3|10758.5|10750.5|10759.3|10751.3|10758|10750|2
1646894400000|2022-03-10 06:40:00|10759|10751|10761|10753|10761|10753|10759|10751|14
1646894410000|2022-03-10 06:40:10|10760.5|10752.5|10756.8|10748.8|10760.5|10752.5|10756|10748|14
1646894420000|2022-03-10 06:40:20|10758|10750|10755.1|10747.1|10758|10750|10754|10747|4
1646894430000|2022-03-10 06:40:30|10755.5|10747.5|10752.5|10744.5|10755.5|10747.5|10751.5|10743.5|22
1646894440000|2022-03-10 06:40:40|10752.3|10744.3|10752|10744|10752.5|10744.5|10749.1|10741.1|20
1646894450000|2022-03-10 06:40:50|10751.6|10743.6|10750|10742|10751.6|10743.6|10749.6|10741.6|3
1646894460000|2022-03-10 06:41:00|10749.6|10741.6|10750.1|10742.1|10750.1|10742.1|10748|10740|21
1646894470000|2022-03-10 06:41:10|10750|10742|10749.1|10741.1|10750|10742|10749.1|10741.1|5
1646894480000|2022-03-10 06:41:20|10749|10741|10748.5|10740.5|10750.3|10742.3|10748.5|10740.5|5
1646894490000|2022-03-10 06:41:30|10748.1|10740.1|10747.5|10739.5|10748.3|10740.3|10747.5|10739.5|4
1646894500000|2022-03-10 06:41:40|10747.8|10739.8|10746.5|10738.5|10747.8|10739.8|10746.5|10738.5|2
1646894510000|2022-03-10 06:41:50|10747.5|10739.5|10746.4|10738.4|10747.5|10739.5|10746.4|10738.4|5
1646894520000|2022-03-10 06:42:00|10746.3|10738.3|10734.6|10726.6|10746.4|10738.4|10732.9|10724.9|38
1646894530000|2022-03-10 06:42:10|10730.9|10722.9|10735.3|10727.3|10737.6|10729.6|10730.4|10722.4|13
1646894540000|2022-03-10 06:42:20|10734.9|10726.9|10736.4|10728.4|10736.4|10728.4|10734.4|10726.4|4
1646894550000|2022-03-10 06:42:30|10736.3|10728.3|10733.9|10725.9|10736.3|10728.3|10733.9|10725.9|14
1646894560000|2022-03-10 06:42:40|10734.1|10726.1|10733.9|10725.9|10734.4|10726.4|10733.6|10725.6|1
1646894570000|2022-03-10 06:42:50|10734.4|10726.4|10734.8|10726.8|10734.9|10726.9|10733.8|10725.8|3
1646894580000|2022-03-10 06:43:00|10734.4|10726.4|10738.8|10730.8|10739.9|10731.9|10733.9|10725.9|8
1646894590000|2022-03-10 06:43:10|10736.8|10728.8|10737.6|10729.6|10738.1|10730.1|10735.9|10727.9|1
1646894600000|2022-03-10 06:43:20|10737.4|10729.4|10737.9|10729.9|10737.9|10729.9|10737.4|10729.4|6
1646894610000|2022-03-10 06:43:30|10739.1|10731.1|10745.9|10737.9|10745.9|10737.9|10739.1|10731.1|19
1646894620000|2022-03-10 06:43:40|10745.6|10737.6|10743.4|10735.4|10745.9|10737.9|10743.4|10735.4|10
1646894640000|2022-03-10 06:44:00|10743.8|10735.8|10742.9|10734.9|10743.9|10735.9|10742.3|10734.3|8
1646894650000|2022-03-10 06:44:10|10742.8|10734.8|10742.9|10734.9|10744.4|10736.4|10742.3|10734.3|5
1646894660000|2022-03-10 06:44:20|10742.8|10734.8|10742.9|10734.9|10743.4|10735.4|10742.3|10734.3|1
1646894670000|2022-03-10 06:44:30|10742.8|10734.8|10742.8|10734.8|10742.8|10734.8|10742.8|10734.8|1
1646894680000|2022-03-10 06:44:40|10742.9|10734.9|10742.3|10734.3|10742.9|10734.9|10741.9|10733.9|1
1646894690000|2022-03-10 06:44:50|10741.9|10733.9|10741.6|10733.6|10741.9|10733.9|10741.6|10733.6|1
1646894700000|2022-03-10 06:45:00|10740.9|10732.9|10740.9|10732.9|10742.9|10734.9|10740.4|10732.4|0
1646894710000|2022-03-10 06:45:10|10740.8|10732.8|10766.2|10758.2|10766.4|10758.4|10739.9|10731.9|37
1646894720000|2022-03-10 06:45:20|10766.4|10758.4|10794.8|10786.8|10794.8|10788.6|10766.1|10758.1|67
1646894730000|2022-03-10 06:45:30|10795.5|10787.5|10777.1|10769.1|10796.3|10788.3|10776.6|10768.6|31
1646894740000|2022-03-10 06:45:40|10777.3|10769.3|10768|10760|10782.8|10774.8|10767.1|10759.1|48
1646894750000|2022-03-10 06:45:50|10769.3|10761.3|10768.3|10760.3|10770.1|10762.7|10766.7|10759.3|23
1646894760000|2022-03-10 06:46:00|10768.6|10760.6|10768.1|10760.1|10769.8|10761.8|10767.6|10759.6|5
1646894770000|2022-03-10 06:46:10|10768|10760|10774.1|10766.1|10775.5|10767.5|10768|10760|17
1646894780000|2022-03-10 06:46:20|10774|10766|10770.6|10762.6|10774|10766|10770.6|10762.6|8
1646894790000|2022-03-10 06:46:30|10770.1|10762.1|10769.6|10761.6|10770.6|10762.6|10769.6|10761.6|3
1646894800000|2022-03-10 06:46:40|10770.1|10762.1|10771.6|10763.6|10773.4|10765.4|10770.1|10762.1|2
1646894810000|2022-03-10 06:46:50|10771.3|10763.3|10770.6|10762.6|10772.1|10764.1|10770.1|10762.1|17
1646894820000|2022-03-10 06:47:00|10769.8|10761.8|10768.5|10760.5|10769.8|10761.8|10768.5|10760.5|2
1646894830000|2022-03-10 06:47:10|10768.3|10760.3|10758.5|10750.5|10768.8|10760.8|10757.6|10749.6|13
1646894840000|2022-03-10 06:47:20|10757.9|10749.9|10757.4|10749.4|10757.9|10749.9|10757.3|10749.3|6
1646894850000|2022-03-10 06:47:30|10756.9|10748.9|10755.6|10747.6|10756.9|10748.9|10755.1|10747.1|3
1646894860000|2022-03-10 06:47:40|10755.8|10747.8|10755.6|10747.6|10756.9|10748.9|10753.9|10745.9|10
1646894870000|2022-03-10 06:47:50|10755.5|10747.5|10755.6|10747.6|10755.6|10747.6|10755.5|10747.5|0
1646894880000|2022-03-10 06:48:00|10755.3|10747.3|10756.9|10748.9|10756.9|10748.9|10755.3|10747.3|1
1646894890000|2022-03-10 06:48:10|10756.3|10748.3|10761.3|10753.3|10761.3|10753.3|10756.3|10748.3|12
1646894900000|2022-03-10 06:48:20|10761.8|10753.8|10763.6|10755.6|10763.6|10755.6|10761.8|10753.8|5
1646894910000|2022-03-10 06:48:30|10764|10756|10769.6|10761.6|10770.1|10762.1|10764|10756|13
1646894920000|2022-03-10 06:48:40|10770.1|10762.1|10770.8|10762.8|10770.9|10762.9|10769.6|10761.6|9
1646894930000|2022-03-10 06:48:50|10770.4|10762.4|10785.8|10777.8|10788.6|10780.6|10770.4|10762.4|180
1646894940000|2022-03-10 06:49:00|10786.3|10778.3|10784.6|10776.6|10786.3|10778.3|10781.8|10773.8|6
1646894950000|2022-03-10 06:49:10|10784.8|10776.8|10785.3|10777.3|10785.3|10777.3|10784.8|10776.8|1
1646894960000|2022-03-10 06:49:20|10785.6|10777.6|10793.9|10785.9|10799.6|10791.6|10785.6|10777.6|32
1646894970000|2022-03-10 06:49:30|10792.9|10784.9|10797.4|10789.4|10799.6|10791.6|10791.9|10784.3|21
1646894980000|2022-03-10 06:49:40|10796.9|10788.9|10785.2|10777.2|10796.9|10788.9|10785.1|10777.1|40
1646894990000|2022-03-10 06:49:50|10790.4|10782.4|10791.8|10783.8|10791.8|10783.8|10790.4|10782.4|40
1646895000000|2022-03-10 06:50:00|10793|10785|10795.9|10787.9|10797.5|10789.5|10793|10785|6
1646895010000|2022-03-10 06:50:10|10795.8|10787.8|10792.8|10784.8|10796.3|10788.3|10792.8|10784.8|4
1646895020000|2022-03-10 06:50:20|10792.9|10784.9|10794.3|10786.3|10794.8|10786.9|10790.9|10784.9|3
1646895030000|2022-03-10 06:50:30|10792.9|10784.9|10795.3|10787.3|10795.3|10787.3|10792.9|10784.9|6
1646895040000|2022-03-10 06:50:40|10795.1|10787.1|10794.1|10786.1|10796|10788|10793.6|10785.6|2
1646895050000|2022-03-10 06:50:50|10793.9|10785.9|10796.4|10788.4|10796.4|10788.4|10793.3|10785.3|7
1646895060000|2022-03-10 06:51:00|10797.1|10789.1|10800.3|10792.3|10804.6|10796.6|10796.9|10788.9|13
1646895070000|2022-03-10 06:51:10|10799.9|10791.9|10800.4|10792.4|10802.4|10794.4|10799.9|10791.9|30
1646895080000|2022-03-10 06:51:20|10800.1|10792.1|10793.6|10785.6|10800.6|10792.6|10793.6|10785.6|15
1646895090000|2022-03-10 06:51:30|10792.5|10784.5|10796.6|10788.6|10796.6|10788.6|10788.4|10780.4|27
1646895100000|2022-03-10 06:51:40|10796.9|10788.9|10796.1|10788.1|10797.1|10789.1|10795.9|10787.9|1
1646895110000|2022-03-10 06:51:50|10795.4|10787.4|10796.1|10788.1|10796.1|10788.1|10794.1|10786.1|16
1646895120000|2022-03-10 06:52:00|10795.9|10787.9|10795.6|10787.6|10795.9|10787.9|10795.3|10787.3|4
1646895130000|2022-03-10 06:52:10|10795.4|10787.4|10795.1|10787.1|10795.6|10787.6|10793|10785|19
1646895140000|2022-03-10 06:52:20|10794.7|10786.7|10794.2|10786.2|10794.9|10786.9|10794.1|10786.1|3
1646895150000|2022-03-10 06:52:30|10793.7|10785.7|10792.1|10784.1|10793.7|10785.7|10792.1|10784.1|5
1646895160000|2022-03-10 06:52:40|10792.4|10784.4|10789.7|10781.7|10793.6|10785.6|10788.8|10780.8|8
1646895170000|2022-03-10 06:52:50|10788.8|10780.8|10787.1|10779.1|10788.8|10780.8|10787.1|10779.1|29
1646895180000|2022-03-10 06:53:00|10787.2|10779.2|10787.2|10779.2|10789.1|10781.1|10784.2|10776.2|59
1646895190000|2022-03-10 06:53:10|10787.1|10779.1|10787.5|10779.5|10788.6|10780.6|10786.9|10778.9|4
1646895200000|2022-03-10 06:53:20|10787.9|10779.9|10788.2|10780.2|10788.4|10780.4|10786.9|10778.9|4
1646895210000|2022-03-10 06:53:30|10788.4|10780.4|10787.9|10779.9|10788.4|10780.4|10787.7|10779.7|1
1646895220000|2022-03-10 06:53:40|10788.2|10780.2|10784.4|10776.4|10788.2|10780.2|10782.4|10774.4|10
1646895230000|2022-03-10 06:53:50|10784|10776|10781.7|10773.7|10784|10776|10781.2|10773.2|41
1646895240000|2022-03-10 06:54:00|10781.5|10773.5|10778.7|10770.7|10781.5|10773.5|10778.7|10770.7|17
1646895250000|2022-03-10 06:54:10|10778.5|10770.5|10778.9|10770.9|10778.9|10770.9|10777.4|10769.4|17
1646895260000|2022-03-10 06:54:20|10775.2|10771.2|10778.5|10770.5|10779|10771.2|10775.2|10769.7|7
1646895270000|2022-03-10 06:54:30|10778.2|10770.2|10779|10771|10779.9|10771.9|10778.2|10770.2|9
1646895280000|2022-03-10 06:54:40|10777.2|10773.2|10779.2|10771.2|10779.4|10773.9|10777.2|10771.2|10
1646895290000|2022-03-10 06:54:50|10779.7|10771.7|10779.7|10771.7|10780.4|10774.2|10777.5|10771.3|33
1646895300000|2022-03-10 06:55:00|10779.8|10771.8|10778|10770|10779.8|10771.8|10775.2|10767.2|36
1646895310000|2022-03-10 06:55:10|10779|10771|10777.8|10769.8|10779.5|10771.5|10776.8|10768.8|14
1646895320000|2022-03-10 06:55:20|10778.3|10770.3|10779.8|10771.8|10779.8|10771.8|10778.3|10770.3|4
1646895330000|2022-03-10 06:55:30|10779.5|10771.5|10779.8|10771.8|10781|10773|10779.3|10771.3|32
1646895340000|2022-03-10 06:55:40|10779.5|10771.5|10780.3|10772.3|10781|10775.5|10778.5|10771.3|27
1646895350000|2022-03-10 06:55:50|10780.7|10772.7|10779|10771|10784|10776|10778.3|10770.3|47
1646895360000|2022-03-10 06:56:00|10779.2|10771.2|10773.2|10765.2|10782.5|10774.5|10772|10764|22
1646895370000|2022-03-10 06:56:10|10773.5|10765.5|10771.2|10763.2|10774.3|10766.3|10769.2|10761.2|19
1646895380000|2022-03-10 06:56:20|10771.3|10763.3|10771|10763|10772|10764|10771|10763|5
1646895390000|2022-03-10 06:56:30|10770.8|10762.8|10765.3|10757.3|10771|10763|10762.7|10754.7|16
1646895400000|2022-03-10 06:56:40|10765.7|10757.7|10766.3|10758.3|10766.8|10758.8|10765.7|10757.7|2
1646895410000|2022-03-10 06:56:50|10766.5|10758.5|10771.8|10763.8|10771.8|10763.8|10766.3|10758.3|7
1646895420000|2022-03-10 06:57:00|10771.5|10763.5|10771.8|10763.8|10771.8|10763.8|10770.8|10762.8|0
1646895430000|2022-03-10 06:57:10|10772.8|10764.8|10788.7|10780.7|10789.2|10781.2|10772.8|10764.8|30
1646895440000|2022-03-10 06:57:20|10789.2|10781.2|10789.2|10781.2|10790.5|10782.5|10785.8|10780.5|9
1646895450000|2022-03-10 06:57:30|10789.5|10781.5|10786.2|10778.2|10790.5|10782.5|10785.7|10777.7|6
1646895460000|2022-03-10 06:57:40|10787|10779|10787.2|10779.2|10789.2|10781.2|10785.5|10777.5|7
1646895470000|2022-03-10 06:57:50|10786.5|10778.5|10786.2|10778.2|10786.7|10778.7|10785.3|10777.3|3
1646895480000|2022-03-10 06:58:00|10785|10777|10782.7|10774.7|10785|10777|10782.5|10774.5|5
1646895490000|2022-03-10 06:58:10|10781.8|10773.8|10780.8|10772.8|10781.8|10773.8|10779.5|10771.5|6
1646895500000|2022-03-10 06:58:20|10780.6|10772.6|10793.5|10785.5|10799.5|10791.5|10780|10772|37
1646895510000|2022-03-10 06:58:30|10793.3|10785.3|10788.5|10780.5|10793.8|10785.8|10787.3|10779.3|3
1646895520000|2022-03-10 06:58:40|10788.3|10780.3|10788.3|10780.3|10789.5|10781.5|10784.5|10778.3|5
1646895530000|2022-03-10 06:58:50|10789|10781|10789|10781|10789|10781|10788.8|10780.8|1
1646895540000|2022-03-10 06:59:00|10789.5|10781.5|10798.5|10790.5|10798.5|10790.5|10789|10781|4
1646895550000|2022-03-10 06:59:10|10798|10790|10799.6|10791.6|10800|10792|10796.1|10788.1|6
1646895560000|2022-03-10 06:59:20|10799.8|10791.8|10794.5|10786.5|10800|10792|10794.5|10786.5|7
1646895570000|2022-03-10 06:59:30|10795|10787|10797|10789|10797|10789|10795|10787|3
1646895580000|2022-03-10 06:59:40|10796.5|10788.5|10799|10791|10800|10792|10796.5|10788.5|3
1646895590000|2022-03-10 06:59:50|10797.3|10789.3|10791.1|10783.1|10797.3|10789.3|10791.1|10783.1|2
1646895600000|2022-03-10 07:00:00|10790.5|10782.5|10799.6|10791.6|10800|10792|10790.5|10782.5|26
1646895610000|2022-03-10 07:00:10|10799.3|10791.3|10789.5|10781.5|10800.3|10792.3|10789.5|10781.5|11
1646895620000|2022-03-10 07:00:20|10789.7|10781.7|10784.1|10776.1|10790|10782|10784|10776|7
1646895630000|2022-03-10 07:00:30|10784.3|10776.3|10786.8|10778.8|10787.1|10779.1|10784.3|10776.3|5
1646895640000|2022-03-10 07:00:40|10787.2|10779.2|10791.1|10783.1|10791.1|10783.1|10785.8|10777.8|11
1646895650000|2022-03-10 07:00:50|10790.8|10782.8|10795.3|10787.3|10795.3|10787.3|10789.3|10781.3|9
1646895660000|2022-03-10 07:01:00|10795.2|10787.2|10802|10794|10803.3|10795.3|10795.2|10787.2|17
1646895670000|2022-03-10 07:01:10|10804|10796|10813.6|10805.6|10813.8|10805.8|10799.5|10791.5|54
1646895680000|2022-03-10 07:01:20|10813.8|10805.8|10817.2|10809.2|10818.2|10810.2|10813.8|10805.8|32
1646895690000|2022-03-10 07:01:30|10815.9|10807.9|10812.3|10804.3|10815.9|10807.9|10805.6|10797.6|35
1646895700000|2022-03-10 07:01:40|10809.8|10801.8|10809.8|10801.8|10811|10803|10809.8|10801.8|11
1646895710000|2022-03-10 07:01:50|10809.5|10801.5|10813.3|10805.3|10814|10806|10808.8|10800.8|13
1646895720000|2022-03-10 07:02:00|10812.1|10804.1|10805.5|10797.5|10812.6|10804.6|10804.5|10796.5|14
1646895730000|2022-03-10 07:02:10|10804.6|10796.6|10800.6|10792.6|10806.6|10798.6|10800.6|10792.6|24
1646895740000|2022-03-10 07:02:20|10801.3|10793.3|10797.3|10789.3|10801.3|10793.3|10793.8|10785.8|23
1646895750000|2022-03-10 07:02:30|10796.8|10788.8|10788.3|10780.3|10796.8|10788.8|10786.3|10778.3|16
1646895760000|2022-03-10 07:02:40|10787.6|10779.6|10781.6|10773.6|10787.6|10779.6|10778.8|10770.8|31
1646895770000|2022-03-10 07:02:50|10781.8|10773.8|10780.3|10772.3|10784.8|10776.8|10780|10772|7
1646895780000|2022-03-10 07:03:00|10780.5|10772.5|10787.8|10779.8|10788.1|10780.1|10780|10772|15
1646895790000|2022-03-10 07:03:10|10788|10780|10794|10786|10794.5|10786.5|10788|10780|17
1646895800000|2022-03-10 07:03:20|10794.1|10786.1|10798|10790|10798|10790|10794.1|10786.1|7
1646895810000|2022-03-10 07:03:30|10798.5|10790.5|10801.5|10793.5|10807.5|10799.5|10798.5|10790.5|17
1646895820000|2022-03-10 07:03:40|10802.5|10794.5|10802|10794|10802.5|10794.5|10801.5|10793.5|3
1646895830000|2022-03-10 07:03:50|10801.8|10793.8|10798|10790|10801.8|10793.8|10798|10790|4
1646895840000|2022-03-10 07:04:00|10797.8|10789.8|10791|10783|10797.8|10789.8|10790|10782|4
1646895850000|2022-03-10 07:04:10|10791.3|10783.3|10784.4|10776.4|10794.6|10786.6|10783.8|10775.8|8
1646895860000|2022-03-10 07:04:20|10780.6|10772.6|10780.6|10772.6|10788.6|10780.6|10780.1|10772.1|13
1646895870000|2022-03-10 07:04:30|10781.3|10773.3|10792.6|10784.6|10793.1|10785.1|10781.3|10773.3|12
1646895880000|2022-03-10 07:04:40|10789.9|10781.9|10791.6|10783.6|10791.6|10783.6|10789.6|10781.6|0
1646895890000|2022-03-10 07:04:50|10792.1|10784.1|10793|10785|10793.5|10785.5|10791.8|10783.8|10
1646895900000|2022-03-10 07:05:00|10794.6|10786.6|10806|10798|10807.1|10799.1|10794.6|10786.6|15
1646895910000|2022-03-10 07:05:10|10805.6|10797.6|10802.5|10794.5|10805.6|10797.6|10800|10792|10
1646895920000|2022-03-10 07:05:20|10802.6|10794.6|10813.3|10805.3|10813.3|10805.3|10802|10794|21
1646895930000|2022-03-10 07:05:30|10813.6|10805.6|10810.6|10802.6|10813.6|10808.1|10810.6|10802.6|5
1646895940000|2022-03-10 07:05:40|10808.8|10800.8|10803.1|10795.1|10811.1|10803.1|10802.1|10794.1|13
1646895950000|2022-03-10 07:05:50|10803.4|10795.4|10804.3|10796.3|10804.3|10796.3|10803.3|10795.3|1
1646895960000|2022-03-10 07:06:00|10804.8|10796.8|10803.8|10795.8|10804.8|10796.8|10803.3|10795.3|5
1646895980000|2022-03-10 07:06:20|10803.1|10795.1|10803.8|10795.8|10803.8|10795.8|10802.6|10794.6|1
1646895990000|2022-03-10 07:06:30|10803.3|10795.3|10802.8|10794.8|10803.8|10795.8|10798.3|10790.3|15
1646896000000|2022-03-10 07:06:40|10803.3|10795.3|10802.6|10794.6|10803.3|10795.3|10801.4|10793.4|2
1646896010000|2022-03-10 07:06:50|10802.9|10794.9|10802.4|10794.4|10802.9|10794.9|10802.4|10794.4|2
1646896020000|2022-03-10 07:07:00|10802.3|10794.3|10796.4|10788.4|10803.9|10795.9|10796.1|10788.1|22
1646896030000|2022-03-10 07:07:10|10796.2|10788.2|10793.6|10785.6|10796.9|10788.9|10793.6|10785.6|2
1646896040000|2022-03-10 07:07:20|10793.4|10785.4|10793.6|10785.6|10793.6|10785.6|10793.4|10785.4|1
1646896050000|2022-03-10 07:07:30|10793.9|10785.9|10794.6|10786.6|10794.6|10786.6|10793.9|10785.9|0
1646896060000|2022-03-10 07:07:40|10795.4|10787.4|10795.9|10787.9|10796.4|10788.4|10795.4|10787.4|4
1646896070000|2022-03-10 07:07:50|10796.4|10788.4|10796.8|10788.8|10796.9|10788.9|10794.9|10786.9|8
1646896080000|2022-03-10 07:08:00|10797.3|10789.3|10814.6|10806.6|10818.4|10811.4|10796.8|10788.8|39
1646896090000|2022-03-10 07:08:10|10814.4|10806.4|10814.7|10806.7|10814.9|10806.9|10810.6|10802.6|9
1646896100000|2022-03-10 07:08:20|10816.4|10808.4|10819.2|10811.2|10823.3|10815.3|10816.4|10808.4|17
1646896110000|2022-03-10 07:08:30|10818.9|10810.9|10818.7|10810.7|10820.4|10812.4|10816.4|10808.5|12
1646896120000|2022-03-10 07:08:40|10818.6|10810.6|10807.7|10799.7|10818.6|10810.6|10807.7|10799.7|13
1646896130000|2022-03-10 07:08:50|10807.6|10799.6|10807.6|10799.6|10811.7|10803.7|10805.2|10797.2|30
1646896140000|2022-03-10 07:09:00|10808.2|10800.2|10815.9|10807.9|10816.6|10808.6|10808.2|10800.2|7
1646896150000|2022-03-10 07:09:10|10814.4|10810.4|10820.2|10812.2|10820.9|10812.9|10814|10808.1|19
1646896160000|2022-03-10 07:09:20|10821.6|10813.6|10832.7|10824.7|10835.6|10827.6|10821.6|10813.6|65
1646896170000|2022-03-10 07:09:30|10832.4|10824.4|10829.2|10821.2|10832.4|10824.4|10829.2|10821.2|7
1646896180000|2022-03-10 07:09:40|10826.8|10818.8|10826.7|10818.7|10830.4|10822.4|10826.1|10818.1|9
1646896190000|2022-03-10 07:09:50|10826.6|10818.6|10830.7|10822.7|10830.7|10822.7|10826.1|10818.1|4
1646896200000|2022-03-10 07:10:00|10828.6|10820.6|10830.2|10822.2|10830.2|10822.2|10828.1|10820.1|10
1646896210000|2022-03-10 07:10:10|10829.6|10821.6|10824.6|10816.6|10829.7|10822.4|10816.2|10808.2|33
1646896220000|2022-03-10 07:10:20|10825.4|10817.4|10821.2|10813.2|10825.4|10817.4|10820.2|10812.2|7
1646896230000|2022-03-10 07:10:30|10820.7|10812.7|10815.5|10807.5|10820.7|10812.7|10815.4|10807.4|9
1646896240000|2022-03-10 07:10:40|10815.2|10807.2|10802.6|10794.6|10815.9|10807.9|10799.7|10793.9|45
1646896250000|2022-03-10 07:10:50|10804.7|10796.7|10808.7|10800.7|10809.5|10801.5|10804.7|10796.7|6
1646896260000|2022-03-10 07:11:00|10810|10806|10814.9|10806.9|10814.9|10806.9|10810|10804.9|13
1646896270000|2022-03-10 07:11:10|10816.1|10808.1|10819.7|10811.7|10821.4|10813.4|10816.1|10808.1|8
1646896280000|2022-03-10 07:11:20|10819.6|10811.6|10821.9|10813.9|10822.9|10814.9|10819.6|10811.6|4
1646896290000|2022-03-10 07:11:30|10820.1|10812.1|10827.6|10819.6|10827.6|10819.6|10819.2|10811.2|14
1646896300000|2022-03-10 07:11:40|10827.7|10819.7|10824.9|10816.9|10828.1|10820.1|10823.2|10815.2|14
1646896310000|2022-03-10 07:11:50|10825.4|10817.4|10824.6|10816.6|10829.4|10821.4|10824.2|10816.2|11
1646896320000|2022-03-10 07:12:00|10824.9|10816.9|10825.9|10817.9|10825.9|10817.9|10824.9|10816.9|2
1646896330000|2022-03-10 07:12:10|10823.7|10815.7|10819.7|10811.7|10823.7|10815.7|10818|10810|20
1646896340000|2022-03-10 07:12:20|10819.9|10811.9|10822.4|10814.4|10822.4|10814.4|10819.9|10811.9|2
1646896350000|2022-03-10 07:12:30|10823.4|10815.4|10835.9|10827.9|10841.4|10833.4|10823.4|10815.4|46
1646896360000|2022-03-10 07:12:40|10835.5|10827.5|10837.4|10829.4|10837.9|10829.9|10832.9|10824.9|14
1646896370000|2022-03-10 07:12:50|10836.9|10828.9|10840.9|10832.9|10840.9|10832.9|10836.9|10828.9|7
1646896380000|2022-03-10 07:13:00|10840.4|10832.4|10842.7|10834.7|10845.7|10837.7|10840.4|10832.4|19
1646896390000|2022-03-10 07:13:10|10843.4|10835.4|10842.7|10834.7|10843.7|10835.7|10842.7|10834.7|5
1646896400000|2022-03-10 07:13:20|10842.5|10834.5|10837.5|10829.5|10843.2|10835.2|10837.5|10829.5|11
1646896410000|2022-03-10 07:13:30|10838.5|10830.5|10829.5|10821.5|10838.5|10830.5|10829.2|10821.2|13
1646896420000|2022-03-10 07:13:40|10829.4|10821.4|10836.5|10828.5|10836.5|10828.5|10827.2|10819.2|5
1646896430000|2022-03-10 07:13:50|10836.2|10828.2|10869.1|10861.1|10870.6|10862.6|10835.9|10827.9|190
1646896440000|2022-03-10 07:14:00|10868.6|10860.6|10860.9|10852.9|10869.9|10861.9|10860.9|10852.9|29
1646896450000|2022-03-10 07:14:10|10861.1|10853.1|10867.6|10859.6|10867.6|10859.6|10859.4|10852.9|14
1646896460000|2022-03-10 07:14:20|10867.7|10859.7|10862.7|10854.7|10868.1|10860.1|10862.6|10854.6|13
1646896470000|2022-03-10 07:14:30|10862.6|10854.6|10861.7|10853.7|10871.6|10863.6|10860.2|10852.2|32
1646896480000|2022-03-10 07:14:40|10861.2|10853.2|10861.2|10853.2|10861.7|10853.7|10859.7|10851.7|4
1646896490000|2022-03-10 07:14:50|10859.7|10855.7|10859|10851|10861.5|10855.7|10859|10851|3
1646896500000|2022-03-10 07:15:00|10857.7|10853.7|10861.9|10853.9|10864.7|10856.7|10857.7|10851.2|26
1646896510000|2022-03-10 07:15:10|10863.9|10855.9|10865.4|10857.4|10866.2|10858.2|10863.9|10855.9|7
1646896520000|2022-03-10 07:15:20|10865.7|10857.7|10869.9|10861.9|10871.7|10863.7|10865.7|10857.7|31
1646896530000|2022-03-10 07:15:30|10869.7|10861.7|10861.9|10853.9|10869.7|10861.7|10861.5|10853.5|13
1646896540000|2022-03-10 07:15:40|10862.2|10854.2|10855.9|10847.9|10862.2|10856.4|10855.5|10847.5|11
1646896550000|2022-03-10 07:15:50|10856.2|10848.2|10858.2|10850.2|10860.5|10852.5|10856.2|10848.2|11
1646896560000|2022-03-10 07:16:00|10858|10850|10868.7|10860.7|10868.7|10860.7|10858|10850|10
1646896570000|2022-03-10 07:16:10|10867.7|10859.7|10864|10856|10867.7|10859.7|10864|10856|2
1646896580000|2022-03-10 07:16:20|10863.5|10855.5|10863.2|10855.2|10864.7|10856.7|10862.2|10854.2|5
1646896590000|2022-03-10 07:16:30|10863|10855|10856|10848|10863|10855|10856|10848|9
1646896600000|2022-03-10 07:16:40|10856.5|10848.5|10851.7|10843.7|10856.5|10848.5|10849|10841|17
1646896610000|2022-03-10 07:16:50|10852.2|10844.2|10849|10841|10852.7|10844.7|10848.7|10841|8
1646896620000|2022-03-10 07:17:00|10847.7|10843.7|10858.2|10850.2|10858.2|10850.2|10846.7|10838.7|29
1646896630000|2022-03-10 07:17:10|10861.2|10853.2|10861.7|10853.7|10862.2|10854.2|10858.7|10850.7|5
1646896640000|2022-03-10 07:17:20|10861|10853|10869|10861|10870|10862|10860|10852|24
1646896650000|2022-03-10 07:17:30|10869.4|10861.4|10874.2|10866.2|10879.5|10871.5|10868.7|10860.7|54
1646896660000|2022-03-10 07:17:40|10873.7|10865.7|10873.2|10865.2|10876.7|10870.7|10869.7|10861.7|22
1646896670000|2022-03-10 07:17:50|10874.2|10866.2|10875.8|10867.8|10878.7|10870.7|10874|10866.2|15
1646896680000|2022-03-10 07:18:00|10875.5|10867.5|10880.7|10872.7|10880.8|10872.8|10875.5|10867.5|27
1646896690000|2022-03-10 07:18:10|10880.5|10872.5|10888.3|10880.3|10888.7|10880.7|10879|10871.2|27
1646896700000|2022-03-10 07:18:20|10888.5|10880.5|10885.5|10877.5|10889.7|10881.7|10883.5|10875.5|16
1646896710000|2022-03-10 07:18:30|10885.8|10877.8|10891.2|10883.2|10893.3|10885.3|10885.5|10877.5|38
1646896720000|2022-03-10 07:18:40|10889.8|10881.8|10891.2|10883.2|10891.3|10883.3|10889.7|10881.7|11
1646896730000|2022-03-10 07:18:50|10891.5|10883.5|10914.7|10906.7|10917.5|10909.5|10891.5|10883.5|142
1646896740000|2022-03-10 07:19:00|10912|10904|10897.5|10889.5|10915.5|10907.5|10896.5|10888.5|40
1646896750000|2022-03-10 07:19:10|10898.2|10890.2|10896|10888|10904.2|10896.2|10895.8|10887.8|23
1646896760000|2022-03-10 07:19:20|10895.2|10887.2|10889|10881|10895.2|10887.2|10885.2|10877.2|23
1646896770000|2022-03-10 07:19:30|10888.8|10880.8|10894.2|10886.2|10894.2|10886.2|10886.7|10878.7|12
1646896780000|2022-03-10 07:19:40|10895.3|10887.3|10896.7|10888.7|10897.2|10889.2|10894.7|10886.7|9
1646896790000|2022-03-10 07:19:50|10897.7|10889.7|10906.2|10898.2|10906.5|10898.5|10897.4|10889.4|25
1646896800000|2022-03-10 07:20:00|10906.9|10898.9|10903.5|10895.5|10907.5|10899.5|10900|10893|11
1646896810000|2022-03-10 07:20:10|10904|10896|10905.5|10897.5|10908.4|10900.4|10902.9|10894.9|21
1646896820000|2022-03-10 07:20:20|10905|10897|10909.2|10901.2|10909.2|10901.2|10905|10897|10
1646896830000|2022-03-10 07:20:30|10909.4|10901.4|10916.5|10908.5|10918.3|10910.3|10909.4|10901.4|71
1646896840000|2022-03-10 07:20:40|10916.8|10908.8|10925.5|10917.5|10930|10922|10916.8|10908.8|104
1646896850000|2022-03-10 07:20:50|10926|10918|10927.5|10919.5|10927.9|10919.9|10920.3|10912.3|74
1646896860000|2022-03-10 07:21:00|10927.9|10919.9|10928|10920|10929.4|10921.4|10926.2|10918.2|10
1646896870000|2022-03-10 07:21:10|10927.3|10919.3|10926.5|10918.5|10927.5|10919.5|10926.2|10918.2|7
1646896880000|2022-03-10 07:21:20|10927|10919|10925.3|10917.3|10928.8|10920.8|10925.3|10917.3|16
1646896890000|2022-03-10 07:21:30|10924.8|10916.8|10928.3|10920.3|10928.8|10920.8|10924.8|10916.8|23
1646896900000|2022-03-10 07:21:40|10928|10920|10930.2|10922.2|10931.2|10923.2|10924.8|10916.8|36
1646896910000|2022-03-10 07:21:50|10930.5|10922.5|10930.7|10922.7|10930.7|10922.7|10929.2|10921.2|6
1646896920000|2022-03-10 07:22:00|10930.8|10922.8|10918|10910|10936.5|10928.5|10914.5|10906.5|110
1646896930000|2022-03-10 07:22:10|10917.9|10909.9|10920.2|10912.2|10921.7|10913.7|10915.8|10907.8|32
1646896940000|2022-03-10 07:22:20|10921.3|10913.3|10917.3|10909.3|10921.8|10913.8|10916.3|10908.3|14
1646896950000|2022-03-10 07:22:30|10917.7|10909.7|10923|10915|10924.8|10916.8|10915.5|10907.5|17
1646896960000|2022-03-10 07:22:40|10924|10916|10921.3|10913.3|10926.5|10918.5|10920.7|10912.7|35
1646896970000|2022-03-10 07:22:50|10921.2|10913.2|10926.2|10918.2|10927.2|10919.2|10919.7|10911.7|21
1646896980000|2022-03-10 07:23:00|10925.8|10917.8|10923.5|10915.5|10925.8|10917.8|10923.5|10915.5|3
1646896990000|2022-03-10 07:23:10|10923.1|10915.1|10917.2|10909.2|10923.5|10915.5|10916|10908|16
1646897000000|2022-03-10 07:23:20|10916.7|10908.7|10920.7|10912.7|10920.7|10912.7|10913|10908.5|15
1646897010000|2022-03-10 07:23:30|10921|10913|10909|10901|10921|10913|10907.6|10899.6|30
1646897020000|2022-03-10 07:23:40|10908.5|10900.5|10911.1|10903.1|10912.1|10904.3|10907.8|10899.8|17
1646897030000|2022-03-10 07:23:50|10911|10903|10916.5|10908.5|10919.6|10911.6|10911|10903|23
1646897040000|2022-03-10 07:24:00|10916.1|10908.1|10911.8|10903.8|10916.5|10908.5|10910.3|10902.3|19
1646897050000|2022-03-10 07:24:10|10910.5|10902.5|10903.5|10895.5|10910.5|10902.5|10903.5|10895.5|21
1646897060000|2022-03-10 07:24:20|10903.3|10895.3|10891.3|10883.3|10903.3|10895.3|10890.3|10882.3|33
1646897070000|2022-03-10 07:24:30|10893.5|10885.5|10890.5|10882.5|10897.3|10889.3|10890|10882.1|40
1646897080000|2022-03-10 07:24:40|10890.1|10882.1|10885.8|10877.8|10892.3|10884.3|10884.8|10876.8|33
1646897090000|2022-03-10 07:24:50|10886.3|10878.3|10882.8|10874.8|10887.8|10879.8|10881|10874.3|6
1646897100000|2022-03-10 07:25:00|10882.7|10874.7|10881.8|10873.8|10886.2|10878.2|10875.6|10867.6|67
1646897110000|2022-03-10 07:25:10|10883.7|10875.7|10889.2|10881.2|10891.2|10883.2|10883.7|10875.7|47
1646897120000|2022-03-10 07:25:20|10889.7|10881.7|10876.2|10868.2|10889.8|10881.8|10875|10867|43
1646897130000|2022-03-10 07:25:30|10876|10868|10862.2|10854.2|10876|10868|10862|10854|42
1646897140000|2022-03-10 07:25:40|10861.7|10853.7|10855.5|10847.5|10861.7|10853.7|10852.7|10844.7|62
1646897150000|2022-03-10 07:25:50|10856|10848|10859|10851|10861.2|10853.2|10856|10848|16
1646897160000|2022-03-10 07:26:00|10858.5|10850.5|10860.2|10852.2|10863.8|10855.8|10856|10848|62
1646897170000|2022-03-10 07:26:10|10860.7|10852.7|10853.5|10845.5|10861.3|10853.3|10853.5|10845.5|38
1646897180000|2022-03-10 07:26:20|10853|10845|10848.8|10840.8|10856.5|10848.5|10847.3|10839.3|23
1646897190000|2022-03-10 07:26:30|10849.2|10841.2|10859.2|10851.2|10860.7|10852.7|10845.3|10839.3|64
1646897200000|2022-03-10 07:26:40|10858.5|10850.5|10863.7|10855.7|10863.7|10855.7|10857.5|10849.5|18
1646897210000|2022-03-10 07:26:50|10864|10856|10861.5|10853.5|10866|10858|10861|10853|15
1646897220000|2022-03-10 07:27:00|10861.7|10853.7|10854.8|10846.8|10864.2|10856.2|10854.8|10846.8|24
1646897230000|2022-03-10 07:27:10|10854.3|10846.3|10854|10846|10857|10849|10852.8|10844.8|22
1646897240000|2022-03-10 07:27:20|10855|10847|10855.5|10847.5|10856.3|10848.3|10851.2|10843.2|19
1646897250000|2022-03-10 07:27:30|10857|10849|10856.8|10848.8|10857.8|10849.8|10854.2|10846.2|25
1646897260000|2022-03-10 07:27:40|10856.5|10848.5|10855.2|10847.2|10856.7|10848.7|10854.5|10846.5|9
1646897270000|2022-03-10 07:27:50|10855|10847|10852.3|10844.3|10855.8|10847.8|10852.3|10844.3|8
1646897280000|2022-03-10 07:28:00|10852.7|10844.7|10850.8|10842.8|10854.8|10846.8|10850.8|10842.8|19
1646897290000|2022-03-10 07:28:10|10851|10843|10848.8|10840.8|10851.3|10843.3|10848.3|10840.3|8
1646897300000|2022-03-10 07:28:20|10849|10841|10848.3|10840.3|10850.3|10842.3|10847.8|10839.8|7
1646897310000|2022-03-10 07:28:30|10846.8|10838.8|10845|10841|10848.3|10841|10845|10838.8|10
1646897320000|2022-03-10 07:28:40|10846.8|10838.8|10850.8|10842.8|10850.8|10842.8|10846.3|10838.3|8
1646897330000|2022-03-10 07:28:50|10851.7|10843.7|10843.5|10835.5|10854.5|10846.5|10842.8|10834.8|27
1646897340000|2022-03-10 07:29:00|10844.2|10836.2|10840.3|10832.3|10846.7|10838.7|10840.3|10832.3|19
1646897350000|2022-03-10 07:29:10|10841|10833|10845.3|10837.3|10848.2|10840.2|10839.5|10831.5|33
1646897360000|2022-03-10 07:29:20|10843.8|10835.8|10840.2|10832.2|10843.8|10835.8|10836.8|10828.8|42
1646897370000|2022-03-10 07:29:30|10839.8|10831.8|10834|10826|10840|10832|10834|10826|22
1646897380000|2022-03-10 07:29:40|10834.3|10826.3|10837.5|10829.5|10839.7|10831.7|10834|10826|32
1646897390000|2022-03-10 07:29:50|10837.7|10829.7|10836|10828|10838.5|10830.5|10835|10827|28
1646897400000|2022-03-10 07:30:00|10835.8|10827.8|10833.2|10825.2|10835.8|10827.8|10831.3|10823.3|26
1646897410000|2022-03-10 07:30:10|10832.8|10824.8|10840.5|10832.5|10842.5|10834.5|10832.5|10824.5|25
1646897420000|2022-03-10 07:30:20|10839.5|10831.5|10840.2|10832.2|10841.2|10833.2|10839.5|10831.5|5
1646897430000|2022-03-10 07:30:30|10840.3|10832.3|10836.5|10828.5|10840.3|10832.3|10836.5|10828.5|13
1646897440000|2022-03-10 07:30:40|10837|10829|10837.5|10829.5|10837.5|10829.5|10835|10827|3
1646897450000|2022-03-10 07:30:50|10836.8|10828.8|10832.8|10824.8|10837.5|10832|10831.8|10823.8|10
1646897460000|2022-03-10 07:31:00|10832.6|10824.6|10833.1|10825.1|10834.1|10826.1|10831.5|10823.5|9
1646897470000|2022-03-10 07:31:10|10832.5|10824.5|10834.6|10826.6|10835|10827|10830.6|10822.6|20
1646897480000|2022-03-10 07:31:20|10835.3|10827.3|10836.5|10828.5|10837|10829|10835.3|10827.3|6
1646897490000|2022-03-10 07:31:30|10834.6|10826.6|10809.3|10801.3|10835.1|10827.1|10807.6|10799.6|70
1646897500000|2022-03-10 07:31:40|10808.8|10800.8|10819.6|10811.6|10820.4|10812.4|10807.1|10799.1|71
1646897510000|2022-03-10 07:31:50|10818.9|10810.9|10818.9|10810.9|10819.3|10811.3|10816.4|10808.4|12
1646897520000|2022-03-10 07:32:00|10819.6|10811.6|10823.4|10815.4|10825.6|10817.6|10819.6|10811.6|21
1646897530000|2022-03-10 07:32:10|10823.9|10815.9|10825.4|10817.4|10826.4|10818.4|10823.9|10815.9|9
1646897540000|2022-03-10 07:32:20|10825.6|10817.6|10833.4|10825.4|10833.4|10825.4|10825.6|10817.6|26
1646897550000|2022-03-10 07:32:30|10833.6|10825.6|10832.4|10824.4|10834.9|10826.9|10829.6|10821.6|19
1646897560000|2022-03-10 07:32:40|10832.3|10824.3|10834.4|10826.4|10837.6|10829.6|10831.9|10823.9|17
1646897570000|2022-03-10 07:32:50|10835.4|10827.4|10838.4|10830.4|10845.3|10837.3|10834.9|10826.9|29
1646897580000|2022-03-10 07:33:00|10838.6|10830.6|10847.8|10839.8|10847.8|10839.8|10838.6|10830.6|44
1646897590000|2022-03-10 07:33:10|10848.3|10840.3|10849.6|10841.6|10855.9|10847.9|10846.6|10838.6|26
1646897600000|2022-03-10 07:33:20|10850.1|10842.1|10848.1|10840.1|10850.3|10842.3|10847.1|10839.1|12
1646897610000|2022-03-10 07:33:30|10847.1|10839.1|10844.1|10836.1|10848.1|10840.1|10844.1|10836.1|5
1646897620000|2022-03-10 07:33:40|10843.9|10835.9|10848.1|10840.1|10848.6|10840.6|10843.4|10835.4|11
1646897630000|2022-03-10 07:33:50|10847.9|10839.9|10849.3|10841.3|10849.8|10841.8|10847.1|10839.1|13
1646897640000|2022-03-10 07:34:00|10849.4|10841.4|10853.3|10845.3|10855.4|10847.4|10849.3|10841.3|35
1646897650000|2022-03-10 07:34:10|10852.8|10844.8|10850.7|10842.7|10852.8|10844.8|10850.3|10842.3|8
1646897660000|2022-03-10 07:34:20|10848.8|10840.8|10853.3|10845.3|10853.3|10845.3|10848.8|10840.8|12
1646897670000|2022-03-10 07:34:30|10854.3|10846.3|10852.3|10844.3|10855.3|10847.3|10852.3|10844.3|7
1646897680000|2022-03-10 07:34:40|10852.1|10844.1|10847.8|10839.8|10852.1|10844.1|10847.8|10839.8|20
1646897690000|2022-03-10 07:34:50|10848.8|10840.8|10846.6|10838.6|10849.9|10841.9|10845.6|10837.6|2
1646897700000|2022-03-10 07:35:00|10846.3|10838.3|10840.2|10832.2|10846.4|10838.4|10839.2|10831.2|14
1646897710000|2022-03-10 07:35:10|10840.7|10832.7|10841.7|10833.7|10844.7|10836.7|10840.7|10832.7|7
1646897720000|2022-03-10 07:35:20|10841.9|10833.9|10841.2|10833.2|10844.7|10836.7|10840.2|10832.2|13
1646897730000|2022-03-10 07:35:30|10840.9|10832.9|10840.7|10832.7|10841.2|10833.2|10839.6|10831.6|4
1646897740000|2022-03-10 07:35:40|10840.4|10832.4|10835.9|10827.9|10840.7|10832.7|10833.7|10825.7|21
1646897750000|2022-03-10 07:35:50|10836.6|10828.6|10834.2|10826.2|10837.7|10829.7|10834.2|10826.2|6
1646897760000|2022-03-10 07:36:00|10834.7|10826.7|10845.2|10837.2|10845.7|10837.7|10834.7|10826.7|11
1646897770000|2022-03-10 07:36:10|10845.1|10837.1|10854.7|10846.7|10854.7|10846.7|10842.4|10834.4|30
1646897780000|2022-03-10 07:36:20|10854.9|10846.9|10867.4|10859.4|10868.4|10860.4|10854.9|10846.9|74
1646897790000|2022-03-10 07:36:30|10867.8|10859.8|10874.1|10866.1|10874.3|10866.3|10867.8|10859.8|13
1646897800000|2022-03-10 07:36:40|10874.4|10866.4|10881.3|10873.3|10881.6|10873.6|10870.2|10864.2|41
1646897810000|2022-03-10 07:36:50|10881.1|10873.1|10877.3|10869.3|10882.4|10874.4|10874.6|10867.3|24
1646897820000|2022-03-10 07:37:00|10877.8|10869.8|10887.2|10879.2|10888.7|10880.7|10877.8|10869.8|38
1646897830000|2022-03-10 07:37:10|10887.9|10879.9|10884.7|10876.7|10887.9|10879.9|10883.7|10875.7|19
1646897840000|2022-03-10 07:37:20|10885.1|10877.1|10895.4|10887.4|10895.4|10887.4|10884.7|10876.7|34
1646897850000|2022-03-10 07:37:30|10894.7|10886.7|10897.9|10889.9|10897.9|10889.9|10892.7|10884.7|17
1646897860000|2022-03-10 07:37:40|10898.6|10890.6|10900.1|10892.1|10902.1|10894.1|10895.4|10887.4|22
1646897870000|2022-03-10 07:37:50|10899.4|10891.4|10895.4|10887.4|10899.9|10891.9|10892.1|10884.1|22
1646897880000|2022-03-10 07:38:00|10896.1|10888.1|10891.7|10883.7|10897.4|10889.4|10891.7|10883.7|20
1646897890000|2022-03-10 07:38:10|10891.1|10883.1|10891.4|10883.4|10891.4|10883.4|10888.4|10880.4|28
1646897900000|2022-03-10 07:38:20|10892.9|10884.9|10892.4|10884.4|10894.4|10886.4|10891.4|10883.4|8
1646897910000|2022-03-10 07:38:30|10892.2|10884.2|10895.1|10887.1|10895.9|10887.9|10891.9|10883.9|14
1646897920000|2022-03-10 07:38:40|10894.7|10886.7|10893|10885|10895.4|10887.4|10893|10885|4
1646897930000|2022-03-10 07:38:50|10892.7|10884.7|10890.1|10882.1|10893.9|10885.9|10888.6|10880.6|8
1646897940000|2022-03-10 07:39:00|10890.6|10882.6|10875.6|10867.6|10892.1|10884.1|10875.6|10867.6|22
1646897950000|2022-03-10 07:39:10|10875.1|10867.1|10871.9|10863.9|10880.1|10872.1|10869.9|10861.9|23
1646897960000|2022-03-10 07:39:20|10871.4|10863.4|10877.9|10869.9|10878.6|10870.6|10871.2|10863.2|27
1646897970000|2022-03-10 07:39:30|10877.6|10869.6|10874.4|10866.4|10877.6|10869.6|10871.6|10863.6|6
1646897980000|2022-03-10 07:39:40|10873.6|10865.6|10874.4|10866.4|10874.9|10866.9|10872.2|10864.2|14
1646897990000|2022-03-10 07:39:50|10874.6|10866.6|10873.4|10865.4|10875.2|10867.2|10870.9|10862.9|14
1646898000000|2022-03-10 07:40:00|10873.1|10865.1|10871.4|10863.4|10879.9|10871.9|10869.2|10862.9|35
1646898010000|2022-03-10 07:40:10|10871.2|10863.2|10861.4|10853.4|10872.6|10864.6|10856.4|10848.4|43
1646898020000|2022-03-10 07:40:20|10861.6|10853.6|10870.4|10862.4|10870.9|10862.9|10858.4|10850.4|23
1646898030000|2022-03-10 07:40:30|10870.9|10862.9|10871.1|10863.1|10871.6|10863.6|10869.6|10861.6|7
1646898040000|2022-03-10 07:40:40|10870.6|10862.6|10871.1|10863.1|10873.1|10865.1|10866.7|10858.7|32
1646898050000|2022-03-10 07:40:50|10870.4|10862.4|10858.6|10850.6|10870.4|10862.4|10858.6|10850.6|13
1646898060000|2022-03-10 07:41:00|10858.7|10850.7|10851|10843|10859.2|10851.2|10844.6|10836.6|41
1646898070000|2022-03-10 07:41:10|10851.2|10843.2|10843.9|10835.9|10851.6|10843.6|10843.9|10835.9|28
1646898080000|2022-03-10 07:41:20|10844.4|10836.4|10840.6|10832.6|10846.1|10838.9|10837.6|10829.6|28
1646898090000|2022-03-10 07:41:30|10843.6|10835.6|10839|10831|10843.6|10835.6|10839|10831|11
1646898100000|2022-03-10 07:41:40|10838.1|10830.1|10840.9|10832.9|10843.6|10835.6|10837.6|10829.6|26
1646898110000|2022-03-10 07:41:50|10840.7|10832.7|10843.6|10835.6|10844.1|10836.1|10839.1|10831.1|8
1646898120000|2022-03-10 07:42:00|10844.1|10836.1|10846.2|10838.2|10846.6|10838.6|10843.2|10835.2|3
1646898130000|2022-03-10 07:42:10|10845.2|10841.2|10844.6|10836.6|10851.9|10843.9|10844.6|10836.6|35
1646898140000|2022-03-10 07:42:20|10844.1|10836.1|10862.9|10854.9|10864.1|10856.1|10843.6|10835.6|30
1646898150000|2022-03-10 07:42:30|10861.6|10853.6|10878.9|10870.9|10879.2|10871.2|10856.2|10848.2|73
1646898160000|2022-03-10 07:42:40|10879.1|10871.1|10880.7|10872.7|10886.9|10878.9|10874.9|10866.9|31
1646898170000|2022-03-10 07:42:50|10882.4|10874.4|10879.5|10871.5|10885.4|10877.4|10864.9|10856.9|29
1646898180000|2022-03-10 07:43:00|10879.9|10871.9|10873|10865|10884|10876|10873|10865|25
1646898190000|2022-03-10 07:43:10|10872.2|10864.2|10865.7|10857.7|10880.5|10872.5|10863.4|10855.4|29
1646898200000|2022-03-10 07:43:20|10865.9|10857.9|10876.5|10868.5|10876.5|10868.5|10865.9|10857.9|13
1646898210000|2022-03-10 07:43:30|10875.5|10867.5|10874.5|10866.5|10879.7|10871.7|10873|10865|11
1646898220000|2022-03-10 07:43:40|10874.7|10866.7|10876|10868|10879|10871|10873.7|10865.7|13
1646898230000|2022-03-10 07:43:50|10875.5|10867.5|10876.7|10868.7|10877.4|10869.4|10873.5|10865.5|5
1646898240000|2022-03-10 07:44:00|10876.4|10868.4|10872|10864|10876.7|10868.7|10869.7|10861.7|15
1646898250000|2022-03-10 07:44:10|10871.4|10863.4|10880|10872|10880|10872|10871.4|10863.4|8
1646898260000|2022-03-10 07:44:20|10879.9|10871.9|10880.4|10872.4|10884.7|10876.7|10878|10870|9
1646898270000|2022-03-10 07:44:30|10877.7|10869.7|10884.2|10876.2|10884.2|10876.2|10875.7|10867.7|31
1646898280000|2022-03-10 07:44:40|10884.5|10876.5|10885.2|10877.2|10889.5|10881.5|10884.5|10876.5|19
1646898290000|2022-03-10 07:44:50|10885|10877|10894.7|10886.7|10895.7|10887.7|10883.7|10875.7|33
1646898300000|2022-03-10 07:45:00|10894.9|10886.9|10893.4|10885.4|10898.9|10890.9|10892.9|10884.9|29
1646898310000|2022-03-10 07:45:10|10892|10884|10881.4|10873.4|10892.7|10884.7|10880.9|10872.9|12
1646898320000|2022-03-10 07:45:20|10881.9|10873.9|10879.5|10871.5|10881.9|10873.9|10879|10871|8
1646898330000|2022-03-10 07:45:30|10879.7|10871.7|10875|10867|10879.7|10871.7|10873.4|10865.4|14
1646898340000|2022-03-10 07:45:40|10874.7|10866.7|10858.2|10850.2|10875.7|10867.7|10858.2|10850.2|25
1646898350000|2022-03-10 07:45:50|10858.7|10850.7|10869.2|10861.2|10869.3|10861.3|10857.2|10849.2|26
1646898360000|2022-03-10 07:46:00|10868.2|10860.2|10866.7|10858.7|10868.2|10860.2|10865.3|10857.3|8
1646898370000|2022-03-10 07:46:10|10867.2|10859.2|10862|10854|10867.7|10859.7|10861.2|10853.2|10
1646898380000|2022-03-10 07:46:20|10861.7|10853.7|10867.7|10859.7|10867.7|10859.7|10861.3|10853.3|5
1646898390000|2022-03-10 07:46:30|10867.2|10859.2|10869.7|10861.7|10869.7|10862.2|10864.2|10856.2|12
1646898400000|2022-03-10 07:46:40|10868.7|10860.7|10860.2|10852.2|10868.7|10860.7|10860.2|10852.2|12
1646898410000|2022-03-10 07:46:50|10860|10852|10852.7|10844.7|10860|10852|10851|10843|19
1646898420000|2022-03-10 07:47:00|10853|10845|10867.3|10859.3|10867.3|10859.3|10853|10845|36
1646898430000|2022-03-10 07:47:10|10867.8|10859.8|10877.7|10869.7|10878.2|10870.2|10867.2|10859.2|30
1646898440000|2022-03-10 07:47:20|10876.8|10868.8|10881.7|10873.7|10882.2|10874.2|10875.5|10867.5|10
1646898450000|2022-03-10 07:47:30|10881.5|10873.5|10890.2|10882.2|10890.2|10882.2|10881.5|10873.5|6
1646898460000|2022-03-10 07:47:40|10890.9|10882.9|10891.7|10883.7|10896.2|10888.2|10889.8|10881.8|41
1646898470000|2022-03-10 07:47:50|10891.3|10883.3|10885.3|10877.3|10892.2|10884.2|10885|10877|34
1646898480000|2022-03-10 07:48:00|10885.7|10877.7|10890.2|10882.2|10892.7|10884.7|10885.7|10877.7|16
1646898490000|2022-03-10 07:48:10|10890.3|10882.3|10895.7|10887.7|10897.7|10889.7|10888.7|10880.7|12
1646898500000|2022-03-10 07:48:20|10898.2|10890.2|10895.2|10887.2|10898.2|10890.2|10892.7|10884.7|19
1646898510000|2022-03-10 07:48:30|10895|10887|10891.5|10883.5|10895|10887|10887.5|10879.5|11
1646898520000|2022-03-10 07:48:40|10891.7|10883.7|10910.3|10902.3|10922.8|10914.8|10891.7|10883.7|79
1646898530000|2022-03-10 07:48:50|10910.2|10902.2|10914.5|10906.5|10914.5|10906.5|10910|10902|7
1646898540000|2022-03-10 07:49:00|10914.8|10906.8|10922.3|10914.3|10926|10918|10914.5|10906.5|35
1646898550000|2022-03-10 07:49:10|10921.3|10913.3|10925.7|10917.7|10926.3|10918.3|10919.3|10911.3|36
1646898560000|2022-03-10 07:49:20|10925.8|10917.8|10939.5|10931.5|10939.5|10931.5|10925.8|10917.8|102
1646898570000|2022-03-10 07:49:30|10939.7|10931.7|10942.6|10934.6|10944.3|10938.5|10936.6|10928.6|84
1646898580000|2022-03-10 07:49:40|10942.3|10934.3|10936|10928|10942.3|10934.3|10933.3|10925.3|16
1646898590000|2022-03-10 07:49:50|10936.6|10928.6|10930.3|10922.3|10939.4|10931.4|10930.3|10922.3|27
1646898600000|2022-03-10 07:50:00|10930.1|10922.1|10907.5|10899.5|10930.6|10922.6|10902.5|10894.5|59
1646898610000|2022-03-10 07:50:10|10907.6|10899.6|10913.1|10905.1|10913.5|10905.5|10907.6|10899.6|9
1646898620000|2022-03-10 07:50:20|10912.6|10904.6|10915|10907|10915.1|10907.1|10911.8|10903.8|11
1646898630000|2022-03-10 07:50:30|10915.5|10907.5|10917|10909|10925|10917|10915.5|10907.5|23
1646898640000|2022-03-10 07:50:40|10917.5|10909.5|10919.5|10911.5|10920.5|10912.5|10917.5|10909.5|4
1646898650000|2022-03-10 07:50:50|10919|10911|10916.4|10908.4|10919.8|10911.8|10915|10907|28
1646898660000|2022-03-10 07:51:00|10915.9|10907.9|10924.8|10916.8|10925|10917|10911.3|10903.3|32
1646898670000|2022-03-10 07:51:10|10924.5|10916.5|10924.8|10916.8|10927.5|10919.5|10923.6|10915.6|14
1646898680000|2022-03-10 07:51:20|10925.3|10917.3|10925.1|10917.1|10930.5|10922.5|10924.6|10916.6|15
1646898690000|2022-03-10 07:51:30|10925.3|10917.3|10921.6|10913.6|10930.1|10922.1|10921.1|10913.1|12
1646898700000|2022-03-10 07:51:40|10922|10914|10924.6|10916.6|10925.1|10917.1|10922|10914|9
1646898710000|2022-03-10 07:51:50|10924|10916|10920.6|10912.6|10927.1|10919.1|10920.1|10912.1|13
1646898720000|2022-03-10 07:52:00|10921|10913|10917.6|10909.6|10921.1|10913.1|10917.4|10909.4|25
1646898730000|2022-03-10 07:52:10|10917.4|10909.4|10923.5|10915.5|10924|10916|10914.3|10906.3|15
1646898740000|2022-03-10 07:52:20|10924.3|10916.3|10925.3|10917.3|10925.3|10917.3|10924.1|10916.1|1
1646898750000|2022-03-10 07:52:30|10925.6|10917.6|10924.3|10916.3|10925.6|10917.6|10923.1|10915.1|3
1646898760000|2022-03-10 07:52:40|10923.8|10915.8|10923.3|10915.3|10923.8|10915.8|10921.8|10913.8|3
1646898770000|2022-03-10 07:52:50|10923.1|10915.1|10922.8|10914.8|10923.8|10915.8|10922.6|10914.6|2
1646898780000|2022-03-10 07:53:00|10923.1|10915.1|10909.8|10901.8|10927.4|10919.4|10904.4|10896.4|36
1646898790000|2022-03-10 07:53:10|10909.6|10901.6|10915.3|10907.3|10915.3|10907.3|10907.8|10899.8|4
1646898800000|2022-03-10 07:53:20|10915.4|10907.4|10924.3|10916.3|10924.8|10916.8|10914.3|10906.3|12
1646898810000|2022-03-10 07:53:30|10924.6|10916.6|10923.3|10915.3|10924.9|10916.9|10914.8|10906.8|19
1646898820000|2022-03-10 07:53:40|10923.4|10915.4|10927.8|10919.8|10928.3|10920.3|10923.4|10915.4|10
1646898830000|2022-03-10 07:53:50|10927.4|10919.4|10922.1|10914.1|10927.8|10919.8|10922.1|10914.1|6
1646898840000|2022-03-10 07:54:00|10922.3|10914.3|10924.8|10916.8|10926.3|10918.3|10922.3|10914.3|4
1646898850000|2022-03-10 07:54:10|10924.3|10916.3|10924.3|10916.3|10925.4|10917.4|10922.9|10914.9|13
1646898860000|2022-03-10 07:54:20|10924.1|10916.1|10922.8|10914.8|10924.1|10916.1|10920.3|10912.3|10
1646898870000|2022-03-10 07:54:30|10921.8|10913.8|10918.4|10910.4|10921.8|10913.8|10917.8|10909.8|4
1646898880000|2022-03-10 07:54:40|10917.9|10909.9|10920.1|10912.1|10920.8|10912.8|10917.4|10909.4|7
1646898890000|2022-03-10 07:54:50|10920.3|10912.3|10920.1|10912.1|10920.8|10912.8|10919.9|10911.9|8
1646898900000|2022-03-10 07:55:00|10920.3|10912.3|10921.1|10913.1|10921.1|10913.1|10920.1|10912.1|6
1646898910000|2022-03-10 07:55:10|10920.8|10912.8|10922.1|10914.1|10922.1|10914.1|10920.6|10912.6|2
1646898920000|2022-03-10 07:55:20|10921.7|10913.7|10913.9|10905.9|10921.7|10913.7|10912.9|10904.9|15
1646898930000|2022-03-10 07:55:30|10913.7|10905.7|10904.1|10896.1|10913.7|10905.7|10895.6|10887.6|56
1646898940000|2022-03-10 07:55:40|10904.3|10896.3|10894.6|10886.6|10904.6|10896.6|10894.1|10886.1|31
1646898950000|2022-03-10 07:55:50|10895.3|10887.3|10888.1|10880.1|10895.6|10887.6|10884.8|10876.8|33
1646898960000|2022-03-10 07:56:00|10888.8|10880.8|10882.6|10874.6|10898.1|10891.1|10879.4|10871.4|58
1646898970000|2022-03-10 07:56:10|10882.1|10874.1|10879.4|10871.4|10885.3|10877.3|10879.4|10871.4|22
1646898980000|2022-03-10 07:56:20|10880.8|10872.8|10881.3|10873.3|10882.1|10874.1|10879.1|10871.1|8
1646898990000|2022-03-10 07:56:30|10880.9|10872.9|10881.6|10873.6|10883.8|10875.8|10880.6|10872.6|19
1646899000000|2022-03-10 07:56:40|10882.1|10874.1|10879.6|10871.6|10882.1|10874.1|10879.6|10871.6|4
1646899010000|2022-03-10 07:56:50|10881.1|10873.1|10882.3|10874.3|10884.8|10876.8|10881.1|10873.1|13
1646899020000|2022-03-10 07:57:00|10883.6|10875.6|10885.9|10877.9|10886.3|10878.3|10883.3|10875.3|10
1646899030000|2022-03-10 07:57:10|10885.8|10877.8|10897.1|10889.1|10897.1|10889.1|10885.8|10877.8|49
1646899040000|2022-03-10 07:57:20|10897.3|10889.3|10888.9|10880.9|10899.1|10891.1|10877.9|10869.9|29
1646899050000|2022-03-10 07:57:30|10888.4|10880.4|10891.4|10883.4|10892.4|10884.4|10886.6|10878.6|8
1646899060000|2022-03-10 07:57:40|10892.1|10884.1|10898.8|10890.8|10899.3|10891.3|10890.4|10882.4|21
1646899070000|2022-03-10 07:57:50|10899.4|10891.4|10893.6|10885.6|10901.3|10893.3|10892.4|10884.4|10
1646899080000|2022-03-10 07:58:00|10893.1|10885.1|10893.8|10885.8|10893.8|10885.8|10888.4|10880.4|8
1646899090000|2022-03-10 07:58:10|10893.6|10885.6|10895.6|10887.6|10895.6|10887.6|10893.6|10885.6|1
1646899100000|2022-03-10 07:58:20|10895.2|10887.2|10888.8|10880.8|10895.2|10887.2|10887.3|10879.3|11
1646899110000|2022-03-10 07:58:30|10888.6|10880.6|10888.8|10880.8|10889.4|10881.4|10887.3|10879.3|1
1646899120000|2022-03-10 07:58:40|10888.9|10880.9|10889.3|10881.3|10889.9|10881.9|10888.8|10880.8|4
1646899130000|2022-03-10 07:58:50|10889.1|10881.1|10884.4|10876.4|10889.1|10881.1|10883.3|10875.3|7
1646899140000|2022-03-10 07:59:00|10883.4|10875.4|10883.1|10875.1|10885.9|10877.9|10880.9|10872.9|17
1646899150000|2022-03-10 07:59:10|10882.1|10874.1|10878.9|10870.9|10882.2|10874.2|10878.7|10870.7|7
1646899160000|2022-03-10 07:59:20|10879.9|10871.9|10860.7|10852.7|10879.9|10871.9|10860.7|10852.7|35
1646899170000|2022-03-10 07:59:30|10860.9|10852.9|10866.1|10858.1|10869.9|10861.9|10851.4|10843.4|52
1646899180000|2022-03-10 07:59:40|10867.6|10859.6|10865.8|10857.8|10873.6|10865.6|10863.4|10856.9|27
1646899190000|2022-03-10 07:59:50|10866.1|10858.1|10865.9|10857.9|10867.1|10859.1|10864.4|10856.4|5
1646899200000|2022-03-10 08:00:00|10866.3|10858.3|10856.8|10848.8|10867.6|10859.6|10853.9|10845.9|22
1646899210000|2022-03-10 08:00:10|10856.9|10848.9|10867.9|10859.9|10868.2|10860.2|10856.9|10848.9|36
1646899220000|2022-03-10 08:00:20|10868.6|10860.6|10891.2|10883.2|10892.2|10884.2|10868.6|10860.6|46
1646899230000|2022-03-10 08:00:30|10891.6|10883.6|10889.9|10881.9|10894.7|10886.7|10887.7|10879.7|44
1646899240000|2022-03-10 08:00:40|10890.1|10882.1|10891.2|10883.2|10891.7|10883.7|10890.1|10882.1|21
1646899250000|2022-03-10 08:00:50|10891.4|10883.4|10905.6|10897.6|10908.4|10900.4|10891.4|10883.4|28
1646899260000|2022-03-10 08:01:00|10904.6|10896.6|10907.9|10899.9|10908.2|10900.2|10903.2|10895.2|23
1646899270000|2022-03-10 08:01:10|10908.6|10900.6|10910.7|10902.7|10913.2|10905.2|10907.4|10899.4|22
1646899280000|2022-03-10 08:01:20|10910.4|10902.4|10904.9|10896.9|10910.4|10902.4|10895.6|10887.6|37
1646899290000|2022-03-10 08:01:30|10904.7|10896.7|10909.2|10901.2|10909.4|10901.4|10904.7|10896.7|18
1646899300000|2022-03-10 08:01:40|10909.6|10901.6|10914.4|10906.4|10915.9|10907.9|10907.4|10899.4|19
1646899310000|2022-03-10 08:01:50|10914.6|10906.6|10904.4|10896.4|10915|10907|10904.4|10896.4|36
1646899320000|2022-03-10 08:02:00|10905|10897|10907.2|10899.2|10909.9|10901.9|10905|10897|14
1646899330000|2022-03-10 08:02:10|10907.7|10899.7|10909.9|10901.9|10910.7|10902.7|10907.6|10899.6|8
1646899340000|2022-03-10 08:02:20|10909.5|10901.5|10914.2|10906.2|10915|10907|10907.9|10899.9|13
1646899350000|2022-03-10 08:02:30|10912.7|10904.7|10919.6|10911.6|10919.6|10911.6|10910|10902|35
1646899360000|2022-03-10 08:02:40|10918.6|10910.6|10926.2|10918.2|10926.6|10918.6|10918.6|10910.6|44
1646899370000|2022-03-10 08:02:50|10926.6|10918.6|10925.6|10917.6|10928.2|10920.2|10923.9|10915.9|15
1646899380000|2022-03-10 08:03:00|10926.1|10918.1|10927.7|10919.7|10929.2|10921.2|10925.6|10917.6|27
1646899390000|2022-03-10 08:03:10|10928.1|10920.1|10929.9|10921.9|10933.4|10925.4|10927.2|10919.2|55
1646899400000|2022-03-10 08:03:20|10930.1|10922.1|10930.2|10922.2|10931.2|10923.2|10924.9|10916.9|25
1646899410000|2022-03-10 08:03:30|10929.7|10921.7|10922.4|10914.4|10929.7|10921.7|10922.4|10914.4|25
1646899420000|2022-03-10 08:03:40|10921.4|10913.4|10917.4|10909.4|10921.4|10913.4|10911.2|10903.2|50
1646899430000|2022-03-10 08:03:50|10916.7|10908.7|10918.7|10910.7|10919.9|10911.9|10916.2|10908.2|12
1646899440000|2022-03-10 08:04:00|10919.7|10911.7|10923.2|10915.2|10923.2|10915.2|10918.7|10910.7|7
1646899450000|2022-03-10 08:04:10|10924.2|10916.2|10928.4|10920.4|10928.9|10920.9|10924.2|10916.2|14
1646899460000|2022-03-10 08:04:20|10927.2|10919.2|10923|10915|10927.2|10919.2|10921.2|10913.2|6
1646899470000|2022-03-10 08:04:30|10923.2|10915.2|10920.2|10912.2|10923.9|10915.9|10919.4|10911.4|12
1646899480000|2022-03-10 08:04:40|10921.4|10913.4|10918.9|10910.9|10921.4|10913.4|10918.9|10910.9|6
1646899490000|2022-03-10 08:04:50|10918|10910|10909.9|10901.9|10918.4|10910.4|10909.7|10901.7|11
1646899500000|2022-03-10 08:05:00|10911.7|10903.7|10919.7|10911.7|10921.4|10913.4|10910.2|10902.2|35
1646899510000|2022-03-10 08:05:10|10919.9|10911.9|10914.4|10906.4|10922.4|10914.4|10914.4|10906.4|12
1646899520000|2022-03-10 08:05:20|10913.9|10905.9|10900|10892|10913.9|10905.9|10894.1|10886.5|49
1646899530000|2022-03-10 08:05:30|10898.4|10890.4|10903|10895|10903|10895.7|10893.4|10885.4|43
1646899540000|2022-03-10 08:05:40|10903.2|10895.2|10920.5|10912.5|10922.4|10914.4|10902.7|10895.2|41
1646899550000|2022-03-10 08:05:50|10921|10913|10918|10910|10921|10914.7|10914.7|10906.7|23
1646899560000|2022-03-10 08:06:00|10917.7|10909.7|10916.9|10908.9|10917.7|10911.4|10915|10907|14
1646899570000|2022-03-10 08:06:10|10917.2|10909.2|10918.2|10910.2|10918.5|10910.5|10914.2|10906.2|20
1646899580000|2022-03-10 08:06:20|10917|10909|10920.7|10912.7|10924.7|10916.7|10917|10909|31
1646899590000|2022-03-10 08:06:30|10920.5|10912.5|10918.7|10910.7|10921.2|10913.2|10916.4|10909.7|14
1646899600000|2022-03-10 08:06:40|10918.4|10910.4|10913.7|10905.7|10918.4|10910.4|10913.4|10905.4|20
1646899610000|2022-03-10 08:06:50|10913.9|10905.9|10911.9|10903.9|10913.9|10905.9|10911.9|10903.9|3
1646899620000|2022-03-10 08:07:00|10912|10904|10914.9|10906.9|10916|10908|10912|10904|16
1646899630000|2022-03-10 08:07:10|10914.8|10906.8|10897|10889|10914.8|10906.8|10895.3|10887.3|16
1646899640000|2022-03-10 08:07:20|10898.5|10890.5|10896.8|10888.8|10898.8|10890.8|10895.8|10887.8|13
1646899650000|2022-03-10 08:07:30|10896.7|10888.7|10897|10889|10897.7|10889.7|10894.7|10886.7|13
1646899660000|2022-03-10 08:07:40|10896|10888|10892.2|10884.2|10896|10888|10889.5|10881.5|29
1646899670000|2022-03-10 08:07:50|10892|10884|10884.5|10876.5|10892.5|10884.5|10884.5|10876.5|17
1646899680000|2022-03-10 08:08:00|10884.3|10876.3|10885.8|10877.8|10885.8|10877.8|10882.2|10874.2|9
1646899690000|2022-03-10 08:08:10|10886|10878|10877.5|10869.5|10887.2|10879.2|10877|10869|27
1646899700000|2022-03-10 08:08:20|10877.2|10869.2|10881.7|10873.7|10881.7|10873.7|10874.5|10866.5|20
1646899710000|2022-03-10 08:08:30|10882|10874|10891.3|10883.3|10891.3|10886.3|10881|10873|21
1646899720000|2022-03-10 08:08:40|10891.7|10883.7|10891.3|10883.3|10900.8|10892.8|10890.2|10882.2|26
1646899730000|2022-03-10 08:08:50|10891.5|10883.5|10899.2|10891.2|10899.3|10891.3|10891.3|10883.3|14
1646899740000|2022-03-10 08:09:00|10898.3|10890.3|10892.5|10884.5|10898.3|10890.3|10890.5|10882.5|16
1646899750000|2022-03-10 08:09:10|10892.3|10884.3|10892|10884|10893.5|10885.5|10891|10883|16
1646899760000|2022-03-10 08:09:20|10891.5|10883.5|10893.7|10885.7|10893.7|10885.7|10883.5|10875.5|30
1646899770000|2022-03-10 08:09:30|10894.3|10886.3|10889.7|10881.7|10894.7|10886.7|10889.7|10881.7|10
1646899780000|2022-03-10 08:09:40|10890|10882|10891.2|10883.2|10891.5|10883.5|10887.7|10879.7|23
1646899790000|2022-03-10 08:09:50|10890.2|10882.2|10891.5|10883.5|10891.5|10883.5|10888|10880|8
1646899800000|2022-03-10 08:10:00|10892.5|10884.5|10914.2|10906.2|10915.2|10907.2|10891|10883|70
1646899810000|2022-03-10 08:10:10|10914|10906|10910.8|10902.8|10914|10906|10905.3|10897.3|77
1646899820000|2022-03-10 08:10:20|10910.7|10902.7|10890.7|10882.7|10910.7|10902.7|10888.5|10880.5|36
1646899830000|2022-03-10 08:10:30|10891.3|10883.3|10896|10888|10897.6|10889.6|10889.8|10881.8|15
1646899840000|2022-03-10 08:10:40|10896.8|10888.8|10900|10892|10901|10893|10895.6|10887.6|13
1646899850000|2022-03-10 08:10:50|10898|10890|10904.5|10896.5|10904.5|10896.5|10895.5|10887.5|24
1646899860000|2022-03-10 08:11:00|10904.6|10896.6|10908.1|10900.1|10909.1|10901.1|10904.3|10896.3|26
1646899870000|2022-03-10 08:11:10|10907.3|10899.3|10910.8|10902.8|10912.8|10904.8|10899.8|10891.8|32
1646899880000|2022-03-10 08:11:20|10911|10903|10913.3|10905.3|10914.1|10906.7|10910.7|10903|24
1646899890000|2022-03-10 08:11:30|10912.8|10904.8|10909.3|10901.3|10913.3|10905.3|10905|10897|17
1646899900000|2022-03-10 08:11:40|10909.6|10901.6|10923.3|10915.3|10923.3|10915.3|10905.6|10897.6|70
1646899910000|2022-03-10 08:11:50|10923.5|10915.5|10931|10923|10932.3|10924.3|10922.7|10914.7|113
1646899920000|2022-03-10 08:12:00|10931.2|10923.2|10939.8|10931.8|10941.5|10934.3|10930.3|10922.3|92
1646899930000|2022-03-10 08:12:10|10939.3|10931.3|10936|10928|10939.8|10931.8|10935|10927|20
1646899940000|2022-03-10 08:12:20|10936.7|10928.7|10925.1|10917.1|10936.7|10928.7|10925.1|10917.1|56
1646899950000|2022-03-10 08:12:30|10923.6|10915.6|10932.5|10924.5|10934|10926|10923.1|10915.1|33
1646899960000|2022-03-10 08:12:40|10933.3|10925.3|10929.3|10921.3|10937.6|10929.6|10927|10919|46
1646899970000|2022-03-10 08:12:50|10928.6|10920.6|10935.1|10927.1|10935.6|10927.6|10928.1|10920.1|15
1646899980000|2022-03-10 08:13:00|10934.6|10926.6|10957.1|10949.1|10960.6|10952.6|10934.6|10926.6|183
1646899990000|2022-03-10 08:13:10|10954.6|10950.6|10954.6|10946.6|10957.3|10950.6|10950.6|10942.6|59
1646900000000|2022-03-10 08:13:20|10954.3|10946.3|10959|10951|10959|10951|10950.3|10942.3|46
1646900010000|2022-03-10 08:13:30|10959.3|10951.3|10970.3|10962.3|10971.8|10963.8|10959.3|10951.3|161
1646900020000|2022-03-10 08:13:40|10969.8|10961.8|10967.6|10959.6|10974|10966|10965.3|10959|51
1646900030000|2022-03-10 08:13:50|10971.6|10963.6|10959|10951|10971.6|10963.6|10955.5|10947.5|59
1646900040000|2022-03-10 08:14:00|10959.3|10951.3|10946.3|10938.3|10961.8|10953.8|10943.6|10935.6|49
1646900050000|2022-03-10 08:14:10|10946.8|10938.8|10950.3|10942.3|10952.6|10944.6|10946.8|10938.8|30
1646900060000|2022-03-10 08:14:20|10949.5|10941.5|10954.6|10946.6|10954.6|10946.6|10947.3|10939.3|29
1646900070000|2022-03-10 08:14:30|10955.6|10947.6|10957.3|10949.3|10960|10952|10955.3|10947.3|36
1646900080000|2022-03-10 08:14:40|10957.1|10949.1|10962.3|10954.3|10967.1|10959.1|10955.3|10947.3|39
1646900090000|2022-03-10 08:14:50|10961.9|10953.9|10962.8|10954.8|10963.9|10955.9|10957.8|10949.8|26
1646900100000|2022-03-10 08:15:00|10962.3|10954.3|10961.3|10953.3|10966.5|10958.5|10959.3|10951.3|16
1646900110000|2022-03-10 08:15:10|10960.8|10952.8|10951.8|10943.8|10961.6|10953.6|10949.3|10941.3|52
1646900120000|2022-03-10 08:15:20|10951.6|10943.6|10949.3|10941.3|10953.3|10945.3|10946.8|10938.8|15
1646900130000|2022-03-10 08:15:30|10949.8|10941.8|10947.3|10939.3|10951.3|10943.3|10939.1|10931.1|46
1646900140000|2022-03-10 08:15:40|10947.6|10939.6|10958.3|10950.3|10960.8|10952.8|10946.6|10938.6|34
1646900150000|2022-03-10 08:15:50|10957.3|10949.3|10969.3|10961.3|10969.5|10961.5|10955.1|10947.1|34
1646900160000|2022-03-10 08:16:00|10969|10961|10970.9|10962.9|10973.6|10965.6|10965.9|10957.9|43
1646900170000|2022-03-10 08:16:10|10970.3|10962.3|10969.3|10961.3|10971.8|10963.8|10968.1|10960.1|25
1646900180000|2022-03-10 08:16:20|10968.9|10960.9|10965.9|10957.9|10972.3|10964.3|10960.6|10954.3|85
1646900190000|2022-03-10 08:16:30|10965.4|10957.4|10956.6|10948.6|10967.6|10959.6|10948.8|10940.8|38
1646900200000|2022-03-10 08:16:40|10956.8|10948.8|10954.3|10946.3|10958.3|10950.3|10950.3|10942.3|22
1646900210000|2022-03-10 08:16:50|10954.6|10946.6|10956.8|10948.8|10959.3|10951.3|10951.8|10943.8|34
1646900220000|2022-03-10 08:17:00|10954.8|10946.8|10965.9|10957.9|10970.6|10962.6|10954.8|10946.8|39
1646900230000|2022-03-10 08:17:10|10966.9|10958.9|10963.8|10955.8|10970.9|10962.9|10963.8|10955.8|21
1646900240000|2022-03-10 08:17:20|10963.6|10955.6|10969.6|10961.6|10970.3|10964.9|10956.8|10948.8|52
1646900250000|2022-03-10 08:17:30|10969.3|10961.3|10970.3|10962.3|10970.3|10962.3|10967.9|10959.9|3
1646900260000|2022-03-10 08:17:40|10969.9|10961.9|10989.9|10981.9|10998|10990|10969.9|10961.9|154
1646900270000|2022-03-10 08:17:50|10988.8|10980.8|10986.4|10978.4|10991.3|10983.3|10976.1|10968.1|77
1646900280000|2022-03-10 08:18:00|10986.6|10978.6|10992.3|10984.3|10992.3|10984.3|10979.9|10971.9|38
1646900290000|2022-03-10 08:18:10|10992.6|10984.6|10994.9|10986.9|10999.4|10991.4|10991.9|10983.9|52
1646900300000|2022-03-10 08:18:20|10993.3|10989.3|11004.9|10996.9|11005.4|10998.9|10993.3|10987.4|78
1646900310000|2022-03-10 08:18:30|11004.6|10996.6|11013.3|11005.3|11016.9|11008.9|10998.4|10990.4|126
1646900320000|2022-03-10 08:18:40|11014.9|11006.9|11016.3|11008.3|11017.4|11009.4|11006.9|10999.9|100
1646900330000|2022-03-10 08:18:50|11015.4|11007.4|11012.6|11004.6|11016.1|11008.1|11011.6|11003.6|72
1646900340000|2022-03-10 08:19:00|11012.8|11004.8|11005.3|10997.3|11015.9|11007.9|10998.3|10990.3|184
1646900350000|2022-03-10 08:19:10|11005.4|10997.4|11002.6|10994.6|11007.3|10999.3|10996.6|10988.6|62
1646900360000|2022-03-10 08:19:20|11003.1|10995.1|11007.9|10999.9|11016.4|11008.4|11003.1|10995.1|58
1646900370000|2022-03-10 08:19:30|11008.4|11000.4|11009.9|11001.9|11013.9|11005.9|11004.6|10996.6|50
1646900380000|2022-03-10 08:19:40|11011.4|11003.4|11014.9|11006.9|11016.2|11008.2|11009.6|11001.6|45
1646900390000|2022-03-10 08:19:50|11014.7|11006.7|11024.8|11016.8|11025.3|11017.3|11014.2|11006.2|96
1646900400000|2022-03-10 08:20:00|11024.4|11016.4|11015|11007|11025.3|11017.3|11015|11007|80
1646900410000|2022-03-10 08:20:10|11014.5|11006.5|11005.7|10997.7|11014.5|11006.5|11003|10995|38
1646900420000|2022-03-10 08:20:20|11005.9|10997.9|11003.7|10995.7|11007.2|10999.2|11000.8|10992.8|68
1646900430000|2022-03-10 08:20:30|11004.4|10996.4|11004.9|10996.9|11007.4|10999.4|10999.6|10993.6|21
1646900440000|2022-03-10 08:20:40|11005.2|10997.2|11001.7|10993.7|11007.4|10999.4|10999.9|10991.9|37
1646900450000|2022-03-10 08:20:50|11002.2|10994.2|11007.1|10999.1|11009.1|11001.1|11001.9|10993.9|29
1646900460000|2022-03-10 08:21:00|11007.2|10999.2|11014.1|11006.1|11017.2|11009.2|11007.2|10999.2|23
1646900470000|2022-03-10 08:21:10|11014.2|11006.2|11022.2|11014.2|11028.1|11020.1|11013.2|11005.2|59
1646900480000|2022-03-10 08:21:20|11021.7|11013.7|11018.4|11010.4|11026.1|11018.1|11012.4|11004.4|38
1646900490000|2022-03-10 08:21:30|11017.4|11009.4|11020.1|11012.1|11032.7|11024.7|11017.4|11009.4|107
1646900500000|2022-03-10 08:21:40|11020.7|11012.7|11023.9|11015.9|11026.9|11018.9|11020.7|11012.7|46
1646900510000|2022-03-10 08:21:50|11024.9|11016.9|11023.4|11015.4|11027.4|11019.4|11017.4|11009.4|36
1646900520000|2022-03-10 08:22:00|11023.9|11015.9|11025.9|11017.9|11028.9|11020.9|11019.2|11011.2|36
1646900530000|2022-03-10 08:22:10|11026.2|11018.2|11024.9|11016.9|11029.9|11021.9|11022.4|11014.4|106
1646900540000|2022-03-10 08:22:20|11025.9|11017.9|11039.7|11031.7|11040.9|11032.9|11025.9|11017.9|58
1646900550000|2022-03-10 08:22:30|11040.4|11032.4|11041.2|11033.2|11043.2|11036.6|11037.4|11029.4|49
1646900560000|2022-03-10 08:22:40|11041.7|11033.7|11046.7|11038.7|11053.7|11045.7|11041.2|11033.2|119
1646900570000|2022-03-10 08:22:50|11046.9|11038.9|11044.4|11036.4|11051.1|11043.1|11044.4|11036.4|76
1646900580000|2022-03-10 08:23:00|11044.7|11036.7|11050.9|11042.9|11054.9|11046.9|11044.2|11036.2|72
1646900590000|2022-03-10 08:23:10|11051.1|11043.1|11052.7|11044.7|11054.4|11046.4|11047.1|11039.1|62
1646900600000|2022-03-10 08:23:20|11052.9|11044.9|11050.2|11042.2|11053.9|11045.9|11048.9|11040.9|49
1646900610000|2022-03-10 08:23:30|11049.2|11041.2|11044.9|11036.9|11052.4|11044.4|11040.6|11032.6|200
1646900620000|2022-03-10 08:23:40|11044.2|11036.2|11050.9|11042.9|11052.6|11044.6|11043.7|11035.7|46
1646900630000|2022-03-10 08:23:50|11051.2|11043.2|11052.2|11044.2|11054.7|11046.7|11043.9|11035.9|67
1646900640000|2022-03-10 08:24:00|11052.6|11044.6|11063.2|11055.2|11063.2|11055.2|11052.1|11044.1|93
1646900650000|2022-03-10 08:24:10|11062.2|11054.2|11062.2|11054.2|11064.6|11057.6|11056.9|11048.9|162
1646900660000|2022-03-10 08:24:20|11061.9|11053.9|11062.2|11054.2|11063.6|11055.6|11058.2|11050.2|102
1646900670000|2022-03-10 08:24:30|11062.9|11054.9|11064.5|11056.5|11065.4|11057.4|11058.6|11052|78
1646900680000|2022-03-10 08:24:40|11064|11056|11064.9|11056.9|11065.2|11057.2|11059.9|11051.9|89
1646900690000|2022-03-10 08:24:50|11064.5|11056.5|11057.5|11049.5|11065.4|11057.4|11057.5|11049.5|77
1646900700000|2022-03-10 08:25:00|11057.9|11049.9|11053.2|11045.2|11062.2|11054.2|11053.2|11045.2|72
1646900710000|2022-03-10 08:25:10|11050.8|11042.8|11064.5|11056.5|11064.9|11056.9|11050.7|11042.7|87
1646900720000|2022-03-10 08:25:20|11064.2|11056.2|11062.2|11054.2|11065.5|11057.5|11060|11052|61
1646900730000|2022-03-10 08:25:30|11062.4|11054.4|11064.5|11056.5|11065.5|11057.5|11060.4|11052.4|257
1646900740000|2022-03-10 08:25:40|11063.9|11055.9|11056.9|11048.9|11065.4|11058.5|11056.9|11048.9|102
1646900750000|2022-03-10 08:25:50|11057.4|11049.4|11052.9|11044.9|11060.4|11052.4|11052.4|11044.4|97
1646900760000|2022-03-10 08:26:00|11053.4|11045.4|11053|11045|11055.9|11047.9|11042.9|11034.9|151
1646900770000|2022-03-10 08:26:10|11054.7|11046.7|11056.5|11048.5|11057|11049|11051.5|11043.5|37
1646900780000|2022-03-10 08:26:20|11056.4|11048.4|11048|11040|11056.4|11048.4|11047.2|11039.2|48
1646900790000|2022-03-10 08:26:30|11047.8|11039.8|11046.5|11038.5|11048.8|11041.8|11045.3|11037.3|104
1646900800000|2022-03-10 08:26:40|11047.2|11039.2|11046.5|11038.5|11055.7|11047.7|11046.2|11038.2|31
1646900810000|2022-03-10 08:26:50|11045.7|11037.7|11044.2|11036.2|11048.2|11040.2|11042.8|11034.8|83
1646900820000|2022-03-10 08:27:00|11043.5|11035.5|11047.8|11039.8|11047.8|11040.5|11040.7|11032.7|52
1646900830000|2022-03-10 08:27:10|11048.2|11040.2|11050.2|11042.2|11052.7|11044.7|11047.5|11039.5|35
1646900840000|2022-03-10 08:27:20|11050|11042|11057|11049|11061.2|11053.2|11047.7|11039.7|101
1646900850000|2022-03-10 08:27:30|11057.2|11049.2|11063.5|11055.5|11065.2|11059.2|11056.9|11048.9|126
1646900860000|2022-03-10 08:27:40|11064.7|11056.7|11056.7|11048.7|11065|11057|11056.7|11048.7|104
1646900870000|2022-03-10 08:27:50|11058|11050|11057.5|11049.5|11060.2|11052.2|11048.2|11040.2|69
1646900880000|2022-03-10 08:28:00|11057|11049|11052.5|11044.5|11058.2|11050.2|11052.2|11044.2|35
1646900890000|2022-03-10 08:28:10|11053.2|11045.2|11058.7|11050.7|11058.7|11050.7|11048.8|11041.2|73
1646900900000|2022-03-10 08:28:20|11058.2|11050.2|11034.2|11026.2|11058.5|11050.5|11031.8|11023.8|118
1646900910000|2022-03-10 08:28:30|11033.8|11025.8|11020|11012|11038.2|11030.2|11017|11009|89
1646900920000|2022-03-10 08:28:40|11019.8|11011.8|11040.7|11032.7|11052.3|11044.3|11018|11010|144
1646900930000|2022-03-10 08:28:50|11040.6|11032.6|11028.2|11020.2|11042.5|11034.5|11024.5|11016.5|58
1646900940000|2022-03-10 08:29:00|11027|11019|11031.8|11023.8|11042.8|11034.8|11025.5|11017.5|51
1646900950000|2022-03-10 08:29:10|11031.3|11023.3|11036.8|11028.8|11039.5|11031.5|11029.7|11021.7|75
1646900960000|2022-03-10 08:29:20|11037.7|11029.7|11035|11027|11043.7|11035.7|11031.7|11023.7|45
1646900970000|2022-03-10 08:29:30|11034.7|11026.7|11030.3|11022.3|11036.3|11028.3|11025|11017|87
1646900980000|2022-03-10 08:29:40|11029.2|11021.2|11036.8|11028.8|11037.3|11029.3|11022.8|11014.8|97
1646900990000|2022-03-10 08:29:50|11037.2|11029.2|11036.5|11028.5|11038.5|11030.5|11025.5|11017.5|52
1646901000000|2022-03-10 08:30:00|11037|11029|11041.8|11033.8|11044.7|11036.7|11032.7|11024.7|62
1646901010000|2022-03-10 08:30:10|11040.6|11032.6|11037.5|11029.5|11041|11035.5|11036|11028|35
1646901020000|2022-03-10 08:30:20|11036.8|11028.8|11033.5|11025.5|11036.8|11028.8|11030.7|11022.7|45
1646901030000|2022-03-10 08:30:30|11033.2|11025.2|11021.8|11013.8|11033.2|11025.2|11021.3|11013.3|58
1646901040000|2022-03-10 08:30:40|11020.7|11012.7|11010|11002|11020.7|11012.7|11006.2|10998.2|116
1646901050000|2022-03-10 08:30:50|11009.7|11001.7|11011|11003|11013.8|11005.8|11006|10998|50
1646901060000|2022-03-10 08:31:00|11011.3|11003.3|11019.3|11011.3|11023.2|11015.2|11010.3|11002.3|48
1646901070000|2022-03-10 08:31:10|11019.5|11011.5|11022.5|11014.5|11024.5|11016.5|11010.3|11002.3|50
1646901080000|2022-03-10 08:31:20|11022.7|11014.7|11026.2|11018.2|11027.5|11019.5|11021.7|11013.7|31
1646901090000|2022-03-10 08:31:30|11026.5|11018.5|11031.8|11023.8|11035.3|11027.3|11025.2|11017.2|50
1646901100000|2022-03-10 08:31:40|11029.5|11025.5|11039|11031|11042.3|11034.3|11029.5|11022.2|34
1646901110000|2022-03-10 08:31:50|11040|11032|11045.8|11037.8|11048.3|11040.3|11039|11031|30
1646901120000|2022-03-10 08:32:00|11046.3|11038.3|11061.5|11053.5|11061.5|11053.5|11046.3|11038.3|72
1646901130000|2022-03-10 08:32:10|11061.3|11053.3|11061.1|11053.1|11063.5|11055.5|11053.5|11045.5|115
1646901140000|2022-03-10 08:32:20|11062|11054|11065.8|11057.8|11066.4|11058.4|11060.1|11052.1|162
1646901150000|2022-03-10 08:32:30|11066|11058|11065.6|11057.6|11066.8|11058.8|11062.9|11054.9|195
1646901160000|2022-03-10 08:32:40|11065.3|11057.3|11067.3|11059.3|11067.3|11059.3|11061.8|11053.8|122
1646901170000|2022-03-10 08:32:50|11068.3|11060.3|11061.9|11053.9|11068.3|11060.3|11061.1|11053.1|74
1646901180000|2022-03-10 08:33:00|11062.3|11054.3|11044.8|11036.8|11062.9|11054.9|11032.9|11024.9|189
1646901190000|2022-03-10 08:33:10|11044.9|11036.9|11063.4|11055.4|11064.6|11056.6|11042.1|11034.1|75
1646901200000|2022-03-10 08:33:20|11063.1|11055.1|11066.3|11058.3|11066.3|11058.3|11058.8|11050.8|38
1646901210000|2022-03-10 08:33:30|11064.6|11056.6|11058.1|11050.1|11066.3|11058.3|11056.7|11048.7|75
1646901220000|2022-03-10 08:33:40|11060.4|11052.4|11058.4|11050.4|11062.1|11056.4|11056.7|11048.7|16
1646901230000|2022-03-10 08:33:50|11057.9|11049.9|11050.7|11042.7|11057.9|11049.9|11048.7|11040.7|25
1646901240000|2022-03-10 08:34:00|11049.7|11041.7|11032.8|11024.8|11049.7|11041.7|11029.1|11021.1|77
1646901250000|2022-03-10 08:34:10|11033.1|11025.1|11041.3|11033.3|11041.3|11033.3|11032.8|11024.8|45
1646901260000|2022-03-10 08:34:20|11041.1|11033.1|11048.6|11040.6|11055.1|11047.1|11041.1|11033.1|43
1646901270000|2022-03-10 08:34:30|11048.4|11040.4|11051.1|11043.1|11052.6|11044.6|11046.1|11038.1|18
1646901280000|2022-03-10 08:34:40|11050.9|11042.9|11038.1|11030.1|11050.9|11042.9|11038.1|11030.1|24
1646901290000|2022-03-10 08:34:50|11040.6|11032.6|11043.1|11035.1|11047.8|11039.8|11036.1|11028.1|38
1646901300000|2022-03-10 08:35:00|11043.3|11035.3|11044.4|11036.4|11051.8|11043.8|11043.3|11035.3|19
1646901310000|2022-03-10 08:35:10|11043.8|11035.8|11048.1|11040.1|11052.1|11044.1|11041.8|11033.8|21
1646901320000|2022-03-10 08:35:20|11046.8|11038.8|11041.6|11033.6|11049.1|11041.1|11041.6|11033.6|25
1646901330000|2022-03-10 08:35:30|11041.1|11033.1|11042.1|11034.1|11043.9|11035.9|11040.9|11032.9|10
1646901340000|2022-03-10 08:35:40|11041.9|11033.9|11036.8|11028.8|11044.1|11036.1|11035.8|11027.8|15
1646901350000|2022-03-10 08:35:50|11037.1|11029.1|11043.7|11035.7|11043.7|11035.7|11037.1|11029.1|20
1646901360000|2022-03-10 08:36:00|11042.8|11034.8|11022.1|11014.1|11042.8|11034.8|11020.6|11012.6|47
1646901370000|2022-03-10 08:36:10|11022.6|11014.6|11018.3|11010.3|11025.4|11017.4|11016.9|11008.9|46
1646901380000|2022-03-10 08:36:20|11017.9|11009.9|11012.8|11004.8|11018.4|11010.4|11009.8|11001.8|34
1646901390000|2022-03-10 08:36:30|11010.3|11002.3|10999.1|10991.1|11012.8|11005.1|10995.3|10987.3|87
1646901400000|2022-03-10 08:36:40|10999.6|10991.6|11010.8|11002.8|11013.3|11005.3|10999.6|10991.6|47
1646901410000|2022-03-10 08:36:50|11010.1|11002.1|11007.7|10999.7|11015.9|11007.9|11005.4|10997.4|17
1646901420000|2022-03-10 08:37:00|11008.1|11000.1|10997.4|10989.4|11008.7|11000.7|10997.4|10989.4|21
1646901430000|2022-03-10 08:37:10|10997.1|10989.1|10989.4|10981.4|11006.9|10998.9|10989.4|10981.4|66
1646901440000|2022-03-10 08:37:20|10989.2|10981.2|10993.1|10985.1|10997.7|10989.7|10988.1|10980.1|55
1646901450000|2022-03-10 08:37:30|10993.2|10985.2|10993.6|10985.6|10996.1|10988.1|10990.1|10982.1|24
1646901460000|2022-03-10 08:37:40|10993.9|10985.9|10988.6|10980.6|10993.9|10985.9|10986.9|10978.9|32
1646901470000|2022-03-10 08:37:50|10988.4|10980.4|10996.4|10988.4|11000.6|10992.6|10987.1|10979.2|36
1646901480000|2022-03-10 08:38:00|10995.9|10987.9|10999.4|10991.4|11004.4|10999.4|10995.9|10987.9|31
1646901490000|2022-03-10 08:38:10|10999.1|10991.1|10994.4|10986.4|10999.1|10991.1|10991.4|10983.4|18
1646901500000|2022-03-10 08:38:20|10996.1|10988.1|11004.1|10996.1|11004.7|10996.7|10988.6|10980.6|37
1646901510000|2022-03-10 08:38:30|11004.2|10996.2|11002.4|10994.4|11004.2|10996.2|10994.1|10986.1|25
1646901520000|2022-03-10 08:38:40|11001.7|10993.7|11010.1|11002.1|11012.9|11004.9|11001.1|10993.1|41
1646901530000|2022-03-10 08:38:50|11011.1|11003.1|11019.1|11011.1|11023.7|11015.7|11008.4|11000.4|53
1646901540000|2022-03-10 08:39:00|11018.7|11010.7|11018.9|11010.9|11025.4|11017.4|11017.1|11009.1|34
1646901550000|2022-03-10 08:39:10|11019.1|11011.1|11020.7|11012.7|11024.1|11016.1|11010.7|11002.7|48
1646901560000|2022-03-10 08:39:20|11020.4|11012.4|11023.4|11015.4|11023.7|11016.3|11017.4|11009.4|71
1646901570000|2022-03-10 08:39:30|11023.6|11015.6|11028.7|11024.7|11032.7|11028.1|11020.4|11012.4|50
1646901580000|2022-03-10 08:39:40|11027.4|11023.4|11034.8|11032|11035.5|11032.7|11026.1|11022.1|51
1646901590000|2022-03-10 08:39:50|11035.1|11032.3|11045.4|11041.4|11051.1|11045.2|11034.1|11031.2|81
1646901600000|2022-03-10 08:40:00|11044.2|11040.2|11046.2|11042.2|11048.7|11045.5|11043.2|11037.4|47
1646901610000|2022-03-10 08:40:10|11046.4|11042.4|11051.1|11047.1|11054.7|11051.5|11046.4|11042.4|45
1646901620000|2022-03-10 08:40:20|11051.4|11047.4|11053.1|11049.1|11056.1|11052.1|11050.6|11046.6|46
1646901630000|2022-03-10 08:40:30|11053.4|11049.4|11060.6|11056.6|11061.7|11056.6|11053.4|11049.4|44
1646901640000|2022-03-10 08:40:40|11059.4|11055.4|11056.2|11052.2|11059.4|11055.4|11055.5|11051.5|31
1646901650000|2022-03-10 08:40:50|11056|11052|11059.4|11055.4|11063.2|11059.2|11055.5|11051.5|72
1646901660000|2022-03-10 08:41:00|11060|11056|11029.4|11025.4|11060|11056|11029.4|11025.4|75
1646901670000|2022-03-10 08:41:10|11029.7|11025.7|11036.4|11032.4|11040.7|11035.6|11029.7|11025.7|31
1646901680000|2022-03-10 08:41:20|11035.2|11031.2|11047.1|11043.1|11050.1|11045.2|11031.9|11027.6|32
1646901690000|2022-03-10 08:41:30|11047.6|11043.6|11052.1|11048.1|11052.1|11048.1|11046.6|11042.6|11
1646901700000|2022-03-10 08:41:40|11052.2|11048.2|11052.7|11048.7|11058.1|11054.1|11049.1|11045.1|37
1646901710000|2022-03-10 08:41:50|11052.6|11048.6|11054.6|11050.6|11055.2|11051.2|11051.7|11047.7|6
1646901720000|2022-03-10 08:42:00|11054.2|11050.2|11050.7|11046.7|11054.7|11050.7|11049.1|11045.1|10
1646901730000|2022-03-10 08:42:10|11051.4|11047.4|11049.6|11045.6|11054.9|11050.9|11049.6|11045.4|31
1646901740000|2022-03-10 08:42:20|11051.4|11043.4|11051.1|11047.1|11053.4|11047.6|11048.1|11043.4|23
1646901750000|2022-03-10 08:42:30|11050.9|11046.9|11053.7|11049.7|11054.7|11050.7|11047.6|11043.6|21
1646901760000|2022-03-10 08:42:40|11053.5|11049.5|11053.2|11049.2|11054.7|11050.7|11051.7|11047.7|14
1646901770000|2022-03-10 08:42:50|11053|11049|11053.7|11049.7|11054.7|11050.7|11052.2|11048.2|18
1646901780000|2022-03-10 08:43:00|11053.9|11049.9|11055|11051|11057.2|11053.2|11053.9|11049.9|13
1646901790000|2022-03-10 08:43:10|11054.7|11050.7|11055|11051|11059|11053.5|11049.9|11045.7|46
1646901800000|2022-03-10 08:43:20|11054.5|11050.5|11056.9|11052.9|11057.4|11053.4|11053.7|11048.7|21
1646901810000|2022-03-10 08:43:30|11057.2|11053.2|11056.4|11052.4|11060|11056|11056.4|11052.4|46
1646901820000|2022-03-10 08:43:40|11056.9|11052.9|11062.5|11058.5|11063.2|11059.2|11055.4|11050.4|59
1646901830000|2022-03-10 08:43:50|11062.2|11058.2|11043.5|11039.5|11062.2|11058.2|11043.5|11038.4|88
1646901840000|2022-03-10 08:44:00|11043.4|11039.4|11044.7|11040.7|11045.7|11041.5|11039.5|11035.5|65
1646901850000|2022-03-10 08:44:10|11045.5|11041.5|11042.2|11038.2|11047|11043|11041|11037|10
1646901860000|2022-03-10 08:44:20|11044|11036|11032.5|11028.5|11044|11037|11031.5|11027.5|24
1646901870000|2022-03-10 08:44:30|11032.7|11028.7|11033|11029|11034.7|11030.7|11032.5|11028.5|5
1646901880000|2022-03-10 08:44:40|11033.2|11029.2|11030.2|11026.2|11033.5|11029.5|11029.9|11024.5|22
1646901890000|2022-03-10 08:44:50|11030|11026|11025.7|11021.7|11030.7|11026.7|11023.7|11019.7|52
1646901900000|2022-03-10 08:45:00|11025.5|11021.5|11024.2|11020.2|11027.5|11022.2|11021.7|11017.7|46
1646901910000|2022-03-10 08:45:10|11026|11022|11013.7|11009.7|11029|11025|11012.7|11008.7|73
1646901920000|2022-03-10 08:45:20|11013.6|11009.6|10997.3|10993.3|11013.9|11009.9|10995.6|10991.6|61
1646901930000|2022-03-10 08:45:30|10998.7|10994.7|10995.6|10991.6|10998.7|10994.7|10988.9|10983.1|97
1646901940000|2022-03-10 08:45:40|10995.7|10991.7|11017.4|11013.4|11018.1|11014.1|10995.6|10991.6|56
1646901950000|2022-03-10 08:45:50|11018.1|11014.1|11022.2|11018.2|11029.4|11025.4|11015.9|11011.9|49
1646901960000|2022-03-10 08:46:00|11021.9|11017.9|11020.9|11016.9|11024.4|11020.4|11006.4|11002.4|33
1646901970000|2022-03-10 08:46:10|11021.4|11017.4|11019.4|11015.4|11025.4|11021.4|11019.4|11015|31
1646901980000|2022-03-10 08:46:20|11018.5|11014.5|11023.4|11019.4|11023.4|11019.4|11018.4|11014.4|8
1646901990000|2022-03-10 08:46:30|11022.9|11018.9|11022.9|11018.9|11032|11028|11021.2|11016|31
1646902000000|2022-03-10 08:46:40|11025.4|11017.4|11012|11008|11025.4|11017.4|11009|11005|30
1646902010000|2022-03-10 08:46:50|11010|11006|11014|11010|11014|11010|11008|11004|12
1646902020000|2022-03-10 08:47:00|11014.9|11010.9|11013|11009|11018.2|11014.2|11012.4|11007.7|31
1646902030000|2022-03-10 08:47:10|11013.5|11009.5|11021.2|11017.2|11023|11019|11012.5|11008.5|13
1646902040000|2022-03-10 08:47:20|11021.5|11017.5|11014.4|11010.4|11021.5|11017.5|11014.4|11010.4|10
1646902050000|2022-03-10 08:47:30|11014|11010|11018.5|11014.5|11024|11018.5|11009.5|11005.5|74
1646902060000|2022-03-10 08:47:40|11019|11015|11017.4|11013.4|11025.5|11021.5|11017.4|11013.4|37
1646902070000|2022-03-10 08:47:50|11017.5|11013.5|11014.5|11010.5|11022.7|11017|11008|11004|29
1646902080000|2022-03-10 08:48:00|11013|11009|11008|11004|11013|11009|11006.5|11002.5|16
1646902090000|2022-03-10 08:48:10|11008.2|11004.2|10997|10993|11011|11007|10996|10992|23
1646902100000|2022-03-10 08:48:20|10998|10994|11003.9|10999.9|11007|11003|10997|10993|39
1646902110000|2022-03-10 08:48:30|11004.7|11000.7|11006.9|11002.9|11007.2|11003.2|11001.4|10997.4|18
1646902120000|2022-03-10 08:48:40|11007.9|11003.9|10999.9|10995.9|11007.9|11003.9|10996.4|10992.4|15
1646902130000|2022-03-10 08:48:50|11000|10996|10990.5|10986.5|11001|10997|10990.2|10986.2|23
1646902140000|2022-03-10 08:49:00|10992.4|10984.4|10992|10988|10992.5|10988.5|10988.9|10984.4|10
1646902150000|2022-03-10 08:49:10|10992.4|10988.4|10979.7|10975.7|10994.2|10990.2|10976.9|10971.4|117
1646902160000|2022-03-10 08:49:20|10979|10975|10991.7|10987.7|10991.7|10987.7|10979|10975|30
1646902170000|2022-03-10 08:49:30|10992.4|10988.4|10990.7|10986.7|10994.7|10990.7|10989.5|10985.5|38
1646902180000|2022-03-10 08:49:40|10991.5|10987.5|10987|10983|10991.5|10987.5|10982.5|10978.5|32
1646902190000|2022-03-10 08:49:50|10986.9|10982.9|10989.7|10985.7|10990|10986|10986|10982|22
1646902200000|2022-03-10 08:50:00|10989.9|10985.9|10991.7|10987.7|10996.4|10992.4|10989.7|10985.7|51
1646902210000|2022-03-10 08:50:10|10991.9|10987.9|10994|10990|10995.7|10991.7|10991.9|10987.9|13
1646902220000|2022-03-10 08:50:20|10994.4|10990.4|11011.7|11007.7|11015.2|11011.2|10994.4|10990.4|100
1646902230000|2022-03-10 08:50:30|11011.5|11007.5|11010.2|11006.2|11011.5|11007.5|11010|11006|14
1646902240000|2022-03-10 08:50:40|11009.4|11005.4|10998.4|10994.4|11009.9|11005.9|10998.4|10994.4|44
1646902250000|2022-03-10 08:50:50|10996.9|10992.9|11004.9|11000.9|11005.7|11001.7|10996.5|10992.5|27
1646902260000|2022-03-10 08:51:00|11004.4|11000.4|11003.4|10999.4|11008.1|11003.9|11001.4|10997.4|24
1646902270000|2022-03-10 08:51:10|11001.9|10997.9|10993.2|10989.2|11002.4|10998.4|10990|10986|41
1646902280000|2022-03-10 08:51:20|10993.4|10989.4|11004.2|11000.2|11004.5|11000.5|10991.7|10987.7|26
1646902290000|2022-03-10 08:51:30|11005.7|10997.7|10993.4|10989.4|11006.4|11000.9|10993.4|10989.4|44
1646902300000|2022-03-10 08:51:40|10993.2|10989.2|10978.4|10974.4|10996.4|10992.4|10975.9|10971.4|51
1646902310000|2022-03-10 08:51:50|10976.9|10972.9|10946.7|10938.7|10990.4|10986.4|10941.9|10935.9|233
1646902320000|2022-03-10 08:52:00|10946.9|10938.9|10957.4|10953.4|10964.9|10958.9|10946|10938|40
1646902330000|2022-03-10 08:52:10|10957.5|10953.5|10960|10956|10971.4|10965.9|10952.9|10946.7|69
1646902340000|2022-03-10 08:52:20|10960.2|10956.2|10948|10940|10967.7|10961.5|10941.9|10934.9|61
1646902350000|2022-03-10 08:52:30|10946.2|10942.2|10947.6|10943.6|10960|10955.4|10946.2|10942.1|77
1646902360000|2022-03-10 08:52:40|10947.9|10943.9|10946.6|10942.6|10948.6|10944.6|10935.6|10930.1|74
1646902370000|2022-03-10 08:52:50|10946|10942|10936|10932|10948.7|10944.7|10936|10932|30
1646902380000|2022-03-10 08:53:00|10935.7|10931.7|10923.2|10919.2|10935.7|10931.7|10920.9|10915.4|102
1646902390000|2022-03-10 08:53:10|10924.7|10916.7|10923.7|10919.7|10924.7|10920.4|10919.1|10914.1|41
1646902400000|2022-03-10 08:53:20|10923.9|10919.9|10922.1|10918.1|10927.3|10923.3|10921.1|10915.2|88
1646902410000|2022-03-10 08:53:30|10923.1|10919.1|10930.7|10926.7|10933.1|10927.4|10920.6|10916.6|43
1646902420000|2022-03-10 08:53:40|10930.4|10926.4|10943.6|10939.6|10944.2|10940.2|10929.4|10925.4|30
1646902430000|2022-03-10 08:53:50|10943.4|10935.4|10949.1|10945.1|10951.6|10947.6|10939.1|10934.1|55
1646902440000|2022-03-10 08:54:00|10948.4|10944.4|10942.1|10938.1|10948.6|10944.6|10939.9|10935.9|26
1646902450000|2022-03-10 08:54:10|10941.5|10937.5|10943.6|10939.6|10943.6|10939.6|10938.7|10934.7|26
1646902460000|2022-03-10 08:54:20|10942.2|10938.2|10937.7|10933.7|10944.7|10939.1|10934.7|10930.7|22
1646902470000|2022-03-10 08:54:30|10938.9|10934.9|10936.7|10932.7|10940.1|10936.1|10936.6|10932.6|21
1646902480000|2022-03-10 08:54:40|10936.5|10932.5|10935.7|10931.7|10936.5|10932.5|10929.2|10925.2|55
1646902490000|2022-03-10 08:54:50|10935.5|10931.5|10928.4|10924.4|10935.7|10931.7|10922.7|10918.7|49
1646902500000|2022-03-10 08:55:00|10928.5|10924.5|10935.2|10931.2|10937.7|10931.7|10926.9|10922.9|36
1646902510000|2022-03-10 08:55:10|10935.9|10931.9|10940.7|10936.7|10940.7|10936.7|10934.4|10930.4|21
1646902520000|2022-03-10 08:55:20|10940.4|10936.4|10951.9|10947.9|10953.5|10949.5|10937.7|10933.4|64
1646902530000|2022-03-10 08:55:30|10951.5|10947.5|10957.5|10953.5|10958.7|10954.7|10950.5|10946.4|39
1646902540000|2022-03-10 08:55:40|10956.9|10952.9|10948.4|10944.4|10957.2|10953.2|10948.4|10944.4|22
1646902550000|2022-03-10 08:55:50|10947.5|10943.5|10949|10945|10949|10945|10947.2|10943.2|7
1646902560000|2022-03-10 08:56:00|10948.5|10944.5|10946.3|10942.3|10949.5|10945.5|10943|10939|17
1646902570000|2022-03-10 08:56:10|10946|10942|10961.8|10957.8|10964|10958.5|10943|10939|45
1646902580000|2022-03-10 08:56:20|10963.3|10959.3|10959.7|10955.7|10964.2|10960.2|10956.7|10952.7|42
1646902590000|2022-03-10 08:56:30|10960.3|10956.3|10968|10964|10974|10968|10960.3|10956.3|82
1646902600000|2022-03-10 08:56:40|10969.3|10965.3|10968|10964|10971.2|10967.2|10967.3|10963.3|27
1646902610000|2022-03-10 08:56:50|10967.7|10963.7|10963|10959|10967.7|10963.7|10958.5|10954.5|53
1646902620000|2022-03-10 08:57:00|10962.8|10958.8|10976.5|10972.5|10978.3|10973.2|10962.5|10958|68
1646902630000|2022-03-10 08:57:10|10976.3|10972.3|10976.3|10968.3|10977.3|10972.3|10974.8|10968.3|8
1646902640000|2022-03-10 08:57:20|10974.2|10970.2|10963|10959|10975|10970.2|10962.3|10958.3|26
1646902650000|2022-03-10 08:57:30|10962.5|10958.5|10946|10942|10962.5|10958.5|10945|10940|47
1646902660000|2022-03-10 08:57:40|10945.7|10941.7|10949.3|10945.3|10952|10948|10944|10940|27
1646902670000|2022-03-10 08:57:50|10950.3|10946.3|10955|10951|10955|10951|10947|10942.3|37
1646902680000|2022-03-10 08:58:00|10955.2|10951.2|10966|10962|10966|10962|10953|10949|22
1646902690000|2022-03-10 08:58:10|10966.5|10962.5|10966|10962|10967|10963|10965|10961|6
1646902700000|2022-03-10 08:58:20|10965.8|10961.8|10974.5|10970.5|10977.3|10972|10965|10961|42
1646902710000|2022-03-10 08:58:30|10974.7|10970.7|10974.1|10970.1|10977.3|10971.5|10973.6|10968.3|9
1646902720000|2022-03-10 08:58:40|10974.8|10970.8|10978|10974|10981.5|10977.5|10974|10970|46
1646902730000|2022-03-10 08:58:50|10979|10975|10967|10963|10979|10975|10966.5|10962.5|22
1646902740000|2022-03-10 08:59:00|10967.2|10963.2|10974|10970|10974.5|10970.5|10965.2|10959|24
1646902750000|2022-03-10 08:59:10|10974.7|10970.7|10982.5|10978.5|10984.5|10980.5|10974.7|10970.7|54
1646902760000|2022-03-10 08:59:20|10982.2|10978.2|10981.5|10977.5|10987|10983|10976.5|10972.5|33
1646902770000|2022-03-10 08:59:30|10982.2|10978.2|10973.7|10969.7|10985.2|10981.2|10973.7|10968.3|17
1646902780000|2022-03-10 08:59:40|10973|10969|10956.2|10952.2|10973|10969|10955.5|10951.3|33
1646902790000|2022-03-10 08:59:50|10956.3|10952.3|10957|10953|10957.5|10953.5|10954.8|10950.8|15
1646902800000|2022-03-10 09:00:00|10956.7|10952.7|10946|10942|10974.7|10970.7|10940.3|10936.3|218
1646902810000|2022-03-10 09:00:10|10946.9|10942.9|10880.8|10876.8|10952.3|10947|10879.9|10875.9|432
1646902820000|2022-03-10 09:00:20|10881.5|10877.5|10787.4|10784.6|10882.5|10878.5|10785.4|10782.6|318
1646902830000|2022-03-10 09:00:30|10792|10789.2|10844.3|10836.3|10849.1|10841.9|10781.5|10776.7|366
1646902840000|2022-03-10 09:00:40|10844.7|10836.7|10865.8|10857.8|10865.8|10857.8|10825.7|10817.7|139
1646902850000|2022-03-10 09:00:50|10865.5|10857.5|10866|10858|10872.7|10867.5|10858.8|10850.8|78
1646902860000|2022-03-10 09:01:00|10866.3|10858.3|10849.8|10841.8|10873.7|10865.7|10847.5|10839.5|161
1646902870000|2022-03-10 09:01:10|10849.5|10841.5|10836.7|10828.7|10850|10842|10831.8|10826.3|63
1646902880000|2022-03-10 09:01:20|10837.6|10829.6|10812.1|10808.1|10838|10831.8|10812.1|10806|91
1646902890000|2022-03-10 09:01:30|10814|10806|10787.8|10783.8|10815|10809.5|10787.8|10783|90
1646902900000|2022-03-10 09:01:40|10790|10782|10769.6|10761.6|10790.3|10785.8|10766.3|10760.1|98
1646902910000|2022-03-10 09:01:50|10769.5|10761.5|10761.8|10757.8|10770.3|10764.5|10757.5|10753.5|114
1646902920000|2022-03-10 09:02:00|10761.1|10757.1|10799.8|10791.8|10802.5|10794.5|10761.1|10756|110
1646902930000|2022-03-10 09:02:10|10799.5|10791.5|10822.7|10814.7|10822.7|10814.7|10790.8|10784.3|76
1646902940000|2022-03-10 09:02:20|10820.8|10816.8|10838.6|10830.6|10844.6|10836.6|10802.5|10796.7|139
1646902950000|2022-03-10 09:02:30|10839.6|10831.6|10843.3|10835.3|10853.6|10845.8|10830.1|10826.1|54
1646902960000|2022-03-10 09:02:40|10844.3|10836.3|10844.6|10836.6|10848.6|10841.8|10830.6|10824.6|61
1646902970000|2022-03-10 09:02:50|10839.5|10835.5|10820.6|10816.6|10840.6|10836.6|10818.1|10811.9|47
1646902980000|2022-03-10 09:03:00|10823.1|10819.1|10836|10828|10838.6|10833.1|10822.1|10816.8|67
1646902990000|2022-03-10 09:03:10|10836.3|10828.3|10828.8|10824.8|10836.3|10830.1|10823.8|10819.8|33
1646903000000|2022-03-10 09:03:20|10828.4|10824.4|10830.1|10826.1|10836.3|10830.5|10827.3|10823.3|24
1646903010000|2022-03-10 09:03:30|10829.1|10825.1|10833.8|10829.8|10838.6|10833.8|10829.1|10825.1|44
1646903020000|2022-03-10 09:03:40|10834.5|10830.5|10825.1|10821.1|10837.6|10830.8|10819.1|10813.6|50
1646903030000|2022-03-10 09:03:50|10825.8|10821.8|10820.5|10816.5|10830.1|10826.1|10819.5|10814.6|38
1646903040000|2022-03-10 09:04:00|10819.8|10815.8|10814.3|10810.3|10823|10818.8|10814.3|10810.3|20
1646903050000|2022-03-10 09:04:10|10814|10810|10809.1|10805.1|10814|10810|10801.6|10795.6|50
1646903060000|2022-03-10 09:04:20|10808.6|10804.6|10808.8|10804.8|10811|10805.6|10803.6|10799.6|24
1646903070000|2022-03-10 09:04:30|10809|10805|10817.6|10813.6|10821|10816.3|10808.3|10804|33
1646903080000|2022-03-10 09:04:40|10817.3|10813.3|10830.1|10826.1|10836.3|10829.5|10817.3|10813.3|37
1646903090000|2022-03-10 09:04:50|10830.3|10826.3|10827.1|10823.1|10832|10826.8|10826|10819.6|19
1646903100000|2022-03-10 09:05:00|10827.5|10823.5|10839.5|10835.5|10839.8|10835.8|10825.5|10821.5|80
1646903110000|2022-03-10 09:05:10|10839.1|10835.1|10862.3|10854.3|10862.3|10857|10838.8|10834.8|61
1646903120000|2022-03-10 09:05:20|10863.3|10855.3|10868|10864|10884.5|10876.5|10863.3|10855.3|84
1646903130000|2022-03-10 09:05:30|10867.5|10863.5|10865.9|10857.9|10875.5|10870|10859.6|10855.6|67
1646903140000|2022-03-10 09:05:40|10863.4|10859.4|10860.5|10856.5|10865.9|10859.4|10859.1|10854.5|23
1646903150000|2022-03-10 09:05:50|10861.9|10857.9|10865.3|10861.3|10871.6|10865.5|10860.1|10856.1|67
1646903160000|2022-03-10 09:06:00|10865.1|10861.1|10865|10857|10865.3|10861.1|10853.8|10849.8|37
1646903170000|2022-03-10 09:06:10|10864.6|10856.6|10860.6|10856.6|10865|10858.4|10859.1|10854.6|8
1646903180000|2022-03-10 09:06:20|10863.3|10855.3|10861|10857|10869.6|10862.8|10858.3|10853|67
1646903190000|2022-03-10 09:06:30|10860.3|10856.3|10848.3|10844.3|10865|10859|10848.1|10844.1|48
1646903200000|2022-03-10 09:06:40|10847|10843|10851.1|10847.1|10853.3|10848.1|10838.3|10834.3|90
1646903210000|2022-03-10 09:06:50|10850.8|10846.8|10862.6|10854.6|10862.6|10856.1|10843.9|10839.9|26
1646903220000|2022-03-10 09:07:00|10863.4|10855.4|10864|10860|10865|10861|10855.4|10851.4|52
1646903230000|2022-03-10 09:07:10|10864.5|10860.5|10860.4|10856.4|10870.6|10865.5|10857.3|10853.3|73
1646903240000|2022-03-10 09:07:20|10860.1|10856.1|10849.4|10845.4|10862.1|10858.1|10849.4|10843.6|37
1646903250000|2022-03-10 09:07:30|10849.1|10845.1|10858.6|10850.6|10859.6|10854.4|10847.6|10841.6|18
1646903260000|2022-03-10 09:07:40|10855.6|10847.6|10849.6|10841.6|10858.6|10851.1|10845.1|10840.6|27
1646903270000|2022-03-10 09:07:50|10850.1|10842.1|10867.9|10859.9|10871.6|10864.8|10843.9|10838.3|60
1646903280000|2022-03-10 09:08:00|10867.6|10859.6|10866.9|10862.9|10874.6|10869.4|10863.6|10857.6|45
1646903290000|2022-03-10 09:08:10|10867.9|10863.9|10865.7|10861.7|10873.2|10868.2|10861.2|10857.2|43
1646903300000|2022-03-10 09:08:20|10867.2|10859.2|10847.2|10843.2|10867.6|10863.6|10842.6|10838.2|96
1646903310000|2022-03-10 09:08:30|10847.7|10843.7|10845.6|10837.6|10852.4|10848.4|10844.1|10836.9|42
1646903320000|2022-03-10 09:08:40|10845.2|10841.2|10845.4|10841.4|10850.6|10846.6|10845.2|10839.2|13
1646903330000|2022-03-10 09:08:50|10845.7|10841.7|10854.6|10850.6|10855.6|10851.6|10845.4|10838.6|23
1646903340000|2022-03-10 09:09:00|10855.6|10851.6|10852.6|10848.6|10855.6|10851.6|10850.6|10846.6|11
1646903350000|2022-03-10 09:09:10|10852.9|10848.9|10863.6|10859.6|10863.9|10859.9|10852.9|10848.9|7
1646903360000|2022-03-10 09:09:20|10863.7|10859.7|10877.6|10873.6|10878.6|10873.7|10863.7|10859.7|60
1646903370000|2022-03-10 09:09:30|10877.1|10873.1|10866.6|10862.6|10879.6|10874.6|10866.6|10862.6|36
1646903380000|2022-03-10 09:09:40|10866.4|10862.4|10865.6|10861.6|10866.6|10862.6|10864.1|10860.1|6
1646903390000|2022-03-10 09:09:50|10863.6|10859.6|10849.6|10841.6|10866.2|10862.2|10849.1|10841.1|37
1646903400000|2022-03-10 09:10:00|10851.4|10847.4|10846.1|10842.1|10853.9|10849.1|10842.4|10836.9|52
1646903410000|2022-03-10 09:10:10|10848.4|10844.4|10854.1|10850.1|10856.9|10851.4|10848.4|10844.4|21
1646903420000|2022-03-10 09:10:20|10853.7|10849.7|10857.2|10853.2|10860.7|10856.7|10853.7|10849.7|13
1646903430000|2022-03-10 09:10:30|10856.2|10852.2|10853.2|10849.2|10857.1|10853.1|10852.7|10848.7|13
1646903440000|2022-03-10 09:10:40|10850.7|10846.7|10828.3|10820.3|10850.7|10846.7|10826.8|10820.3|90
1646903450000|2022-03-10 09:10:50|10825.9|10821.9|10819.3|10815.3|10825.9|10821.9|10817.9|10813.3|40
1646903460000|2022-03-10 09:11:00|10819.8|10815.8|10815.3|10811.3|10822.3|10817.8|10815.1|10811.1|29
1646903470000|2022-03-10 09:11:10|10814.9|10810.9|10815.4|10811.4|10817.8|10813.8|10812.3|10807.3|34
1646903480000|2022-03-10 09:11:20|10815.3|10811.3|10832.1|10828.1|10832.1|10828.1|10814.8|10810.8|33
1646903490000|2022-03-10 09:11:30|10831.9|10827.9|10836.8|10832.8|10839.2|10835.2|10830.6|10826.6|21
1646903500000|2022-03-10 09:11:40|10837.1|10833.1|10844.6|10840.6|10844.6|10840.6|10830.1|10825.4|37
1646903510000|2022-03-10 09:11:50|10843.4|10839.4|10842.9|10838.9|10844.2|10840.2|10841.9|10837.9|5
1646903520000|2022-03-10 09:12:00|10841.9|10837.9|10838.9|10834.9|10843.9|10839.9|10834.9|10830.9|16
1646903530000|2022-03-10 09:12:10|10841.6|10837.6|10851.7|10847.7|10856.1|10851.1|10839.6|10835.6|32
1646903540000|2022-03-10 09:12:20|10856.9|10848.9|10859.2|10851.2|10860.1|10856.1|10855.6|10848.9|17
1646903550000|2022-03-10 09:12:30|10857.7|10853.7|10868.6|10860.6|10871.6|10866.1|10857.7|10852.6|45
1646903560000|2022-03-10 09:12:40|10866.4|10862.4|10859.2|10855.2|10866.4|10862.4|10856.6|10852.6|22
1646903570000|2022-03-10 09:12:50|10859.6|10855.6|10858.9|10854.9|10861.9|10857|10856.4|10852.4|18
1646903580000|2022-03-10 09:13:00|10858.7|10854.7|10863.6|10859.6|10864.9|10860.9|10853.4|10849.4|25
1646903590000|2022-03-10 09:13:10|10865.6|10861.6|10863.2|10859.2|10866.6|10862.6|10862.4|10858.4|16
1646903600000|2022-03-10 09:13:20|10864.2|10860.2|10861.6|10857.6|10865.2|10861.2|10861.4|10857.4|21
1646903610000|2022-03-10 09:13:30|10861.9|10857.9|10871.2|10867.2|10871.9|10867.9|10861.9|10857.9|36
1646903620000|2022-03-10 09:13:40|10870.7|10866.7|10866.9|10862.9|10875|10871|10865.5|10861.5|25
1646903630000|2022-03-10 09:13:50|10867|10863|10870.5|10866.5|10870.5|10866.5|10865.4|10861.4|2
1646903640000|2022-03-10 09:14:00|10871.5|10867.5|10887.4|10883.4|10891.5|10885.9|10870.1|10866.1|75
1646903650000|2022-03-10 09:14:10|10887.6|10883.6|10869.2|10865.2|10887.9|10883.9|10869|10863.6|22
1646903660000|2022-03-10 09:14:20|10869.7|10865.7|10880.5|10876.5|10880.5|10876.5|10869|10865|21
1646903670000|2022-03-10 09:14:30|10881.2|10877.2|10884.4|10880.4|10884.7|10880.7|10878|10874|17
1646903680000|2022-03-10 09:14:40|10885.2|10881.2|10884.2|10880.2|10886.9|10882.9|10880.2|10876.2|29
1646903690000|2022-03-10 09:14:50|10885.9|10881.9|10872.6|10868.6|10886.2|10881.9|10868.4|10864.4|67
1646903700000|2022-03-10 09:15:00|10873.5|10869.5|10866.4|10862.4|10875.5|10871.5|10866.4|10862.3|17
1646903710000|2022-03-10 09:15:10|10865|10861|10861|10857|10866.7|10862.7|10861|10855|12
1646903720000|2022-03-10 09:15:20|10862.4|10858.4|10861.9|10857.9|10864.9|10860.9|10849.2|10843.9|60
1646903730000|2022-03-10 09:15:30|10861.4|10857.4|10859.9|10855.9|10864.7|10860.7|10859.9|10853.9|30
1646903740000|2022-03-10 09:15:40|10861.2|10853.2|10851.5|10847.5|10861.2|10855.2|10851.4|10847.2|27
1646903750000|2022-03-10 09:15:50|10851.4|10847.4|10848.2|10844.2|10854.5|10849.5|10847|10843|12
1646903760000|2022-03-10 09:16:00|10848.5|10844.5|10851|10847|10855.5|10851.5|10848.5|10844.5|32
1646903770000|2022-03-10 09:16:10|10850.1|10846.1|10865|10861|10867.9|10862|10849|10845|48
1646903780000|2022-03-10 09:16:20|10864.4|10860.4|10873.5|10869.5|10875.9|10870|10864.4|10860.4|22
1646903790000|2022-03-10 09:16:30|10873.2|10869.2|10869.7|10865.7|10873.7|10869.7|10868.5|10864.5|21
1646903800000|2022-03-10 09:16:40|10870.4|10866.4|10873.5|10869.5|10877.5|10872.7|10868.4|10864.4|38
1646903810000|2022-03-10 09:16:50|10876|10872|10882.2|10874.2|10882.2|10875.7|10869|10863.9|72
1646903820000|2022-03-10 09:17:00|10881.8|10873.8|10867.7|10863.7|10882.2|10877.3|10867.7|10863.7|34
1646903830000|2022-03-10 09:17:10|10868.2|10864.2|10856.7|10852.7|10868.2|10864.2|10856.7|10852.7|20
1646903840000|2022-03-10 09:17:20|10856.3|10852.3|10861.5|10857.5|10863.3|10859.3|10853.5|10849.5|25
1646903850000|2022-03-10 09:17:30|10861.2|10857.2|10854.3|10850.3|10861.2|10857.2|10854|10849.4|9
1646903860000|2022-03-10 09:17:40|10853.7|10849.7|10856.2|10852.2|10857.2|10853.2|10850.2|10846.2|20
1646903870000|2022-03-10 09:17:50|10859.9|10855.9|10855.2|10851.2|10860.2|10856.2|10854.9|10850.9|14
1646903880000|2022-03-10 09:18:00|10855.9|10851.9|10866.5|10862.5|10866.5|10862.5|10853.2|10849.2|36
1646903890000|2022-03-10 09:18:10|10866.9|10862.9|10875.2|10871.2|10875.7|10871.7|10866.9|10862.9|25
1646903900000|2022-03-10 09:18:20|10874.2|10870.2|10875.2|10871.2|10875.2|10871.2|10873.2|10869.2|3
1646903910000|2022-03-10 09:18:30|10873.5|10869.5|10875.5|10871.5|10875.5|10871.5|10873.2|10869.2|8
1646903920000|2022-03-10 09:18:40|10875.7|10871.7|10876|10872|10877.9|10873.9|10874.5|10870.5|11
1646903930000|2022-03-10 09:18:50|10876.5|10872.5|10876.8|10872.8|10877.7|10873.7|10873.8|10869.8|11
1646903940000|2022-03-10 09:19:00|10876.2|10872.2|10876.8|10872.8|10880.3|10876.3|10874.8|10870.8|32
1646903950000|2022-03-10 09:19:10|10877.5|10873.5|10887.8|10883.8|10890.5|10886.2|10877.5|10873.5|32
1646903960000|2022-03-10 09:19:20|10883.8|10879.8|10885.7|10881.7|10888.7|10884.7|10879.8|10875.8|76
1646903970000|2022-03-10 09:19:30|10885.2|10881.2|10891.7|10887.7|10896.7|10892.7|10883.7|10879.7|70
1646903980000|2022-03-10 09:19:40|10892.3|10888.3|10893.7|10889.7|10894|10889.7|10887.3|10883|26
1646903990000|2022-03-10 09:19:50|10894.2|10890.2|10894|10890|10895.5|10891.5|10892.5|10888.5|19
1646904000000|2022-03-10 09:20:00|10895.2|10891.2|10894|10890|10895.2|10891.2|10889.8|10885.8|51
1646904010000|2022-03-10 09:20:10|10893|10889|10890|10886|10893|10889|10889.2|10885.2|11
1646904020000|2022-03-10 09:20:20|10890.5|10886.5|10893.3|10889.3|10894.7|10890.7|10888.7|10884.7|23
1646904030000|2022-03-10 09:20:30|10893.7|10889.7|10887|10883|10894.5|10889.7|10884.3|10880.3|33
1646904040000|2022-03-10 09:20:40|10887.3|10883.3|10896.5|10892.5|10898.5|10894.5|10887.3|10883.3|30
1646904050000|2022-03-10 09:20:50|10896.8|10892.8|10895.5|10891.5|10901.5|10896.5|10893.5|10889.5|17
1646904060000|2022-03-10 09:21:00|10895.7|10891.7|10893.8|10889.8|10895.7|10891.7|10893.5|10889.5|11
1646904070000|2022-03-10 09:21:10|10894|10890|10895.1|10891.1|10896.1|10892.1|10889.8|10885.8|51
1646904080000|2022-03-10 09:21:20|10894.5|10890.5|10892.5|10888.5|10894.5|10890.5|10892|10888|3
1646904090000|2022-03-10 09:21:30|10895|10891|10913.8|10909.8|10916.1|10911.1|10895|10891|78
1646904100000|2022-03-10 09:21:40|10914|10910|10906.8|10902.8|10915.2|10910.6|10905.1|10901.1|33
1646904110000|2022-03-10 09:21:50|10906.3|10902.3|10905.6|10901.6|10906.3|10902.3|10898.6|10894.6|44
1646904120000|2022-03-10 09:22:00|10906.3|10902.3|10906.8|10902.8|10909.1|10904.1|10904.6|10900.6|10
1646904130000|2022-03-10 09:22:10|10906.1|10902.1|10896.3|10892.3|10907.8|10903.8|10896.3|10892.3|19
1646904140000|2022-03-10 09:22:20|10897|10893|10895.5|10891.5|10897|10893|10893.3|10887.5|8
1646904150000|2022-03-10 09:22:30|10894.5|10890.5|10893.5|10889.5|10897|10893|10888|10884|20
1646904160000|2022-03-10 09:22:40|10893.8|10889.8|10892.3|10888.3|10894|10890|10891.8|10887.8|16
1646904170000|2022-03-10 09:22:50|10892.1|10888.1|10889|10885|10892.1|10888.1|10889|10885|9
1646904180000|2022-03-10 09:23:00|10889.1|10885.1|10893|10889|10893.5|10889.5|10889.1|10885.1|5
1646904190000|2022-03-10 09:23:10|10893.8|10889.8|10900.6|10896.6|10903.5|10898.1|10893.5|10889.5|24
1646904200000|2022-03-10 09:23:20|10901.8|10897.8|10905.1|10901.1|10905.1|10901.1|10900.6|10896.6|5
1646904210000|2022-03-10 09:23:30|10904.8|10900.8|10904.6|10900.6|10905.6|10901.6|10903.3|10899.3|13
1646904220000|2022-03-10 09:23:40|10905.3|10901.3|10907.1|10903.1|10907.3|10903.3|10905.3|10901.3|1
1646904230000|2022-03-10 09:23:50|10906.1|10902.1|10908.1|10904.1|10910.5|10906.5|10906.1|10902.1|14
1646904240000|2022-03-10 09:24:00|10907.9|10903.9|10919.4|10915.4|10920.1|10915.9|10905.5|10901.5|46
1646904250000|2022-03-10 09:24:10|10918.8|10914.8|10915.5|10911.5|10918.8|10914.8|10913.5|10909.5|12
1646904260000|2022-03-10 09:24:20|10915.6|10911.6|10924.8|10920.8|10927|10923|10915.6|10911.6|38
1646904270000|2022-03-10 09:24:30|10923.5|10919.5|10916.5|10912.5|10923.5|10919.5|10916|10912|31
1646904280000|2022-03-10 09:24:40|10916|10912|10917.5|10913.5|10919.1|10915.1|10916|10912|22
1646904290000|2022-03-10 09:24:50|10920.6|10912.6|10923.9|10919.9|10924.8|10920.3|10918.6|10912.6|55
1646904300000|2022-03-10 09:25:00|10922.6|10918.6|10933|10929|10935.1|10931.1|10922.5|10918.5|46
1646904310000|2022-03-10 09:25:10|10930.3|10926.3|10933.5|10929.5|10934.8|10929.8|10928.5|10924.5|71
1646904320000|2022-03-10 09:25:20|10932.1|10928.1|10933.5|10929.5|10934.3|10929.8|10927.5|10923.5|44
1646904330000|2022-03-10 09:25:30|10932.8|10928.8|10931.3|10927.3|10933.3|10929.3|10928.8|10924.8|16
1646904340000|2022-03-10 09:25:40|10931.8|10927.8|10937.4|10933.4|10938.5|10934.5|10930.8|10926.8|52
1646904350000|2022-03-10 09:25:50|10937.3|10933.3|10929.4|10925.4|10938.3|10934.3|10929.1|10925.1|28
1646904360000|2022-03-10 09:26:00|10928.8|10924.8|10932.3|10928.3|10932.3|10928.3|10928.6|10924.6|9
1646904370000|2022-03-10 09:26:10|10934.3|10930.3|10930.1|10926.1|10934.3|10930.3|10928.3|10924.3|18
1646904380000|2022-03-10 09:26:20|10930.5|10926.5|10938.3|10934.3|10938.3|10934.3|10927|10923|37
1646904390000|2022-03-10 09:26:30|10939.8|10935.8|10938.1|10934.1|10946.3|10942.3|10936.8|10932.8|39
1646904400000|2022-03-10 09:26:40|10937.8|10933.8|10936.8|10932.8|10941.8|10937.8|10936.3|10932.3|23
1646904410000|2022-03-10 09:26:50|10936.3|10932.3|10934.3|10930.3|10936.3|10932.3|10933|10929|13
1646904420000|2022-03-10 09:27:00|10936.3|10932.3|10930.4|10926.4|10937.6|10932.3|10929.1|10925.1|27
1646904430000|2022-03-10 09:27:10|10931.8|10927.8|10939.1|10935.1|10941.6|10937.6|10931.1|10927.1|26
1646904440000|2022-03-10 09:27:20|10937.9|10933.9|10931.4|10927.4|10940.1|10936.1|10931.4|10927.4|34
1646904450000|2022-03-10 09:27:30|10934.9|10930.9|10936.9|10932.9|10940.8|10936.8|10933.2|10929.2|42
1646904460000|2022-03-10 09:27:40|10936.4|10932.4|10936.9|10932.9|10944.4|10940.4|10934.1|10930.1|49
1646904470000|2022-03-10 09:27:50|10937.3|10933.3|10936.9|10932.9|10937.4|10933.4|10936.8|10932.8|0
1646904480000|2022-03-10 09:28:00|10936.4|10932.4|10946.1|10942.1|10948.4|10944.4|10935.4|10931.4|40
1646904490000|2022-03-10 09:28:10|10946.3|10942.3|10951.3|10947.3|10951.3|10947.3|10946.1|10942.1|14
1646904500000|2022-03-10 09:28:20|10951.8|10947.8|10944.4|10940.4|10952.1|10948.1|10944.1|10940.1|16
1646904510000|2022-03-10 09:28:30|10944.1|10940.1|10944.4|10940.4|10946.1|10942.1|10943.8|10939.8|18
1646904520000|2022-03-10 09:28:40|10943.8|10939.8|10944.4|10940.4|10944.4|10940.4|10938.8|10934.8|18
1646904530000|2022-03-10 09:28:50|10945.4|10941.4|10949.6|10945.6|10950.6|10946.6|10943.1|10939.1|24
1646904540000|2022-03-10 09:29:00|10949.4|10945.4|10944.4|10940.4|10949.4|10945.4|10943.9|10939.9|11
1646904550000|2022-03-10 09:29:10|10943.9|10939.9|10940.3|10936.3|10945.9|10941.9|10940.3|10936.1|23
1646904560000|2022-03-10 09:29:20|10941.1|10937.1|10957.1|10953.1|10959.1|10955.1|10941.1|10937.1|76
1646904570000|2022-03-10 09:29:30|10957.4|10953.4|10962.3|10958.3|10965.4|10960.1|10953.1|10949.1|43
1646904580000|2022-03-10 09:29:40|10962.4|10958.4|10955.4|10951.4|10964.1|10960.1|10954.1|10950.1|52
1646904590000|2022-03-10 09:29:50|10954.7|10950.7|10952.8|10948.8|10954.7|10950.7|10948.1|10944.1|38
1646904600000|2022-03-10 09:30:00|10953.1|10949.1|10950.4|10946.4|10953.6|10949.6|10949.1|10945.1|32
1646904610000|2022-03-10 09:30:10|10950.3|10946.3|10951.4|10947.4|10953.4|10949.4|10944.8|10940.8|38
1646904620000|2022-03-10 09:30:20|10951.8|10947.8|10950.6|10946.6|10953.4|10949.4|10945.8|10941.8|33
1646904630000|2022-03-10 09:30:30|10950.9|10946.9|10951.6|10947.6|10954.6|10950.6|10949.1|10945.1|18
1646904640000|2022-03-10 09:30:40|10950.9|10946.9|10950.6|10946.6|10953.6|10949.6|10950.1|10946.1|5
1646904650000|2022-03-10 09:30:50|10950.3|10946.3|10962.8|10958.8|10966.8|10962.8|10950.3|10946.3|38
1646904660000|2022-03-10 09:31:00|10962.6|10958.6|10967.2|10963.2|10972.4|10968.4|10961.8|10957.8|33
1646904670000|2022-03-10 09:31:10|10966.3|10962.3|10957.8|10953.8|10966.3|10962.3|10956.8|10952.8|52
1646904680000|2022-03-10 09:31:20|10957.3|10953.3|10964.8|10960.8|10965.8|10961.8|10955.3|10950.3|29
1646904690000|2022-03-10 09:31:30|10965.3|10961.3|10969.4|10965.4|10973.8|10968.8|10965.3|10961.3|53
1646904700000|2022-03-10 09:31:40|10969.3|10965.3|10988.5|10984.5|10988.8|10984.8|10969.3|10965.3|114
1646904710000|2022-03-10 09:31:50|10988.6|10984.6|10994.6|10990.6|11000|10993|10983.8|10979.1|60
1646904720000|2022-03-10 09:32:00|10994.8|10990.8|10991.8|10987.8|10999.5|10995.5|10991.8|10987.8|41
1646904730000|2022-03-10 09:32:10|10992.3|10988.3|10995.1|10991.1|10997.8|10993.8|10992.1|10988.1|32
1646904740000|2022-03-10 09:32:20|10995.8|10991.8|11005.1|11001.1|11009.5|11005.5|10995.8|10991.8|100
1646904750000|2022-03-10 09:32:30|11005.5|11001.5|11005.3|11001.3|11006.6|11002.6|10997.1|10992.1|36
1646904760000|2022-03-10 09:32:40|11005.1|11001.1|10998|10994|11009.5|11003.5|10996.1|10992.1|58
1646904770000|2022-03-10 09:32:50|10997.8|10993.8|11004.1|11000.1|11005.8|11001.8|10993.1|10987.8|101
1646904780000|2022-03-10 09:33:00|11004.5|11000.5|11002.1|10998.1|11012.6|11008.6|11002.1|10998.1|44
1646904790000|2022-03-10 09:33:10|11002.6|10998.6|10999.6|10995.6|11004.1|11000.1|10999|10994.5|15
1646904800000|2022-03-10 09:33:20|11001.8|10993.8|10991.9|10987.9|11001.8|10997.1|10991.6|10986.8|35
1646904810000|2022-03-10 09:33:30|10991.1|10987.1|10992.3|10988.3|10994.4|10989.4|10990.1|10986.1|28
1646904820000|2022-03-10 09:33:40|10991.8|10987.8|10991.1|10987.1|10995.8|10991.8|10989.4|10985.4|27
1646904830000|2022-03-10 09:33:50|10991.6|10987.6|10990.1|10986.1|10999.1|10993.3|10989.6|10985.6|49
1646904840000|2022-03-10 09:34:00|10989.6|10985.6|10993.1|10989.1|10993.5|10989.5|10987.8|10983.8|59
1646904850000|2022-03-10 09:34:10|10995.1|10991.1|10998.1|10994.1|11002.1|10998.1|10995.1|10988.1|29
1646904860000|2022-03-10 09:34:20|10999.1|10995.1|10996.5|10992.5|11001.1|10997.1|10995.3|10991.3|27
1646904870000|2022-03-10 09:34:30|10996.8|10992.8|10988.8|10984.8|10996.8|10992.8|10988.8|10984.8|10
1646904880000|2022-03-10 09:34:40|10989.3|10985.3|10991.8|10987.8|10992.8|10988.8|10989.3|10985.3|12
1646904890000|2022-03-10 09:34:50|10991.3|10987.3|11002.8|10998.8|11003.1|10999.1|10991.3|10987.3|44
1646904900000|2022-03-10 09:35:00|11003.3|10999.3|11000.8|10996.8|11005.3|11001.3|10998.3|10994.3|15
1646904910000|2022-03-10 09:35:10|11001.3|10997.3|11005.4|11001.4|11005.8|11001.8|11001.3|10997.3|12
1646904920000|2022-03-10 09:35:20|11005.8|11001.8|11009.1|11005.1|11013.8|11009.8|11004.8|11000.8|48
1646904930000|2022-03-10 09:35:30|11009.8|11005.8|11002.1|10998.1|11010.8|11006.8|11000.3|10996.3|34
1646904940000|2022-03-10 09:35:40|11005.9|11001.9|10992.6|10988.6|11006.8|11002.8|10992.6|10988.6|34
1646904950000|2022-03-10 09:35:50|10992.8|10988.8|10991.3|10987.3|10992.8|10988.8|10989.1|10985.1|18
1646904960000|2022-03-10 09:36:00|10989.4|10985.4|10990.8|10986.8|10992.8|10988.8|10989.4|10985.4|28
1646904970000|2022-03-10 09:36:10|10990.4|10986.4|10997.8|10993.8|10999.9|10995.9|10989.4|10985.4|30
1646904980000|2022-03-10 09:36:20|10997.9|10993.9|11004.4|11000.4|11004.4|11000.4|10996.4|10991.1|17
1646904990000|2022-03-10 09:36:30|11004.8|11000.8|10992.9|10988.9|11007.1|11003.1|10992.9|10988.9|17
1646905000000|2022-03-10 09:36:40|10991.4|10987.4|10971.8|10967.8|10991.6|10987.6|10971.4|10967.4|173
1646905010000|2022-03-10 09:36:50|10974.8|10966.8|10960.4|10956.4|10975.8|10969.6|10957.6|10953.6|113
1646905020000|2022-03-10 09:37:00|10960.1|10956.1|10962.3|10958.3|10965.6|10961.6|10957.6|10953.6|44
1646905030000|2022-03-10 09:37:10|10963.9|10955.9|10964.9|10960.9|10969.2|10965.2|10962.1|10954.1|17
1646905040000|2022-03-10 09:37:20|10965.1|10961.1|10968.1|10964.1|10968.1|10964.1|10960.1|10956.1|31
1646905050000|2022-03-10 09:37:30|10967.1|10963.1|10961.1|10957.1|10967.1|10963.1|10961.1|10957.1|11
1646905060000|2022-03-10 09:37:40|10961.8|10957.8|10971.1|10967.1|10971.1|10967.1|10961.8|10957.8|19
1646905070000|2022-03-10 09:37:50|10971.3|10967.3|10968.6|10964.6|10974.7|10970.1|10968.6|10963.4|17
1646905080000|2022-03-10 09:38:00|10968.9|10964.9|10967.6|10963.6|10970.4|10964.9|10965.1|10961.1|13
1646905090000|2022-03-10 09:38:10|10968.2|10964.2|10972.6|10968.6|10972.6|10968.6|10968.2|10963.4|11
1646905100000|2022-03-10 09:38:20|10972.9|10968.9|10976.1|10972.1|10976.1|10972.1|10972.9|10968.9|2
1646905110000|2022-03-10 09:38:30|10976.2|10972.2|10974.1|10970.1|10978.7|10974.1|10970.9|10966.9|15
1646905120000|2022-03-10 09:38:40|10974.6|10970.6|10983.6|10979.6|10985.6|10981.6|10974.6|10969.1|66
1646905130000|2022-03-10 09:38:50|10983.4|10979.4|10991.1|10987.1|10996.9|10992.9|10983.4|10979.4|48
1646905140000|2022-03-10 09:39:00|10991.4|10987.4|10994.6|10990.6|10996.4|10991.1|10989.4|10985.4|23
1646905150000|2022-03-10 09:39:10|10996.1|10988.1|10996.6|10992.6|10997.1|10993.1|10988.6|10984.6|25
1646905160000|2022-03-10 09:39:20|10997.1|10993.1|10992.9|10988.9|10997.1|10993.1|10992.4|10988.4|16
1646905170000|2022-03-10 09:39:30|10993.1|10989.1|10996.6|10992.6|10999.1|10995.1|10993.1|10989.1|30
1646905180000|2022-03-10 09:39:40|10996.1|10992.1|10996.1|10992.1|10996.3|10992.3|10990.1|10986.1|28
1646905190000|2022-03-10 09:39:50|10997.7|10989.7|10994.9|10990.9|11000.1|10995.7|10991.1|10987.1|20
1646905200000|2022-03-10 09:40:00|10994.2|10990.2|10987.1|10983.1|10995.4|10991.4|10986.1|10981.1|53
1646905210000|2022-03-10 09:40:10|10987.4|10983.4|10988.7|10984.7|10990|10985.7|10986.7|10982|14
1646905220000|2022-03-10 09:40:20|10989.4|10985.4|10987.5|10983.5|10989.7|10985.7|10986.9|10981|19
1646905230000|2022-03-10 09:40:30|10986.2|10982.2|10990.5|10986.5|10990.5|10986.5|10983.9|10979.9|79
1646905240000|2022-03-10 09:40:40|10990.4|10986.4|10989|10985|10990.4|10986.4|10987.5|10983.5|4
1646905250000|2022-03-10 09:40:50|||||||||2
1646905260000|2022-03-10 09:41:00|10988.9|10984.9|10990|10986|10990|10986|10988.5|10984.5|7
1646905270000|2022-03-10 09:41:10|10989.9|10985.9|10990|10986|10990|10986|10989.9|10985.9|1
1646905280000|2022-03-10 09:41:20|10989.9|10985.9|10996|10992|10996|10992|10986.5|10982.5|16
1646905290000|2022-03-10 09:41:30|10996.7|10992.7|10995.5|10991.5|10997.5|10993.5|10995.5|10991.5|8
1646905300000|2022-03-10 09:41:40|10994.7|10990.7|11010|11006|11010.5|11006.5|10994.5|10990.5|62
1646905310000|2022-03-10 09:41:50|11010.4|11006.4|11002.2|10998.2|11010.4|11006.4|11002.2|10998.2|16
1646905320000|2022-03-10 09:42:00|11001.9|10997.9|11001.4|10997.4|11001.9|10997.9|10997.9|10993.9|25
1646905330000|2022-03-10 09:42:10|11001.7|10997.7|10999.9|10995.9|11002.9|10998.9|10998.2|10994.2|24
1646905340000|2022-03-10 09:42:20|11001.5|10997.5|11003|10999|11004|11000|11000.7|10996.7|15
1646905350000|2022-03-10 09:42:30|11002.9|10998.9|10988.4|10984.4|11004|10998.9|10988|10984|31
1646905360000|2022-03-10 09:42:40|10988|10984|10989|10985|10989.4|10985|10985.4|10981|19
1646905370000|2022-03-10 09:42:50|10987.5|10983.5|10956.4|10948.4|10987.5|10983.5|10950.9|10945.4|73
1646905380000|2022-03-10 09:43:00|10955|10951|10957.4|10953.4|10959.7|10954.4|10950.7|10945.7|46
1646905390000|2022-03-10 09:43:10|10957.9|10953.9|10963|10959|10966|10962|10956.7|10952.4|21
1646905400000|2022-03-10 09:43:20|10962.9|10958.9|10962|10958|10964.5|10960.5|10962|10958|7
1646905410000|2022-03-10 09:43:30|10962.4|10958.4|10962.7|10958.7|10963|10959|10961.7|10957.7|5
1646905420000|2022-03-10 09:43:40|10961.8|10957.8|10962.7|10958.7|10962.7|10958.7|10960|10956|15
1646905430000|2022-03-10 09:43:50|10963|10959|10967.5|10963.5|10967.9|10963.9|10962.4|10958.4|9
1646905440000|2022-03-10 09:44:00|10967.9|10963.9|10971.4|10967.4|10972.3|10967.4|10967.9|10962.4|10
1646905450000|2022-03-10 09:44:10|10974.9|10970.9|10981.8|10977.8|10983.5|10979.5|10972.9|10968.9|35
1646905460000|2022-03-10 09:44:20|10983.7|10975.7|10974.5|10970.5|10983.7|10979.2|10974.2|10966.2|21
1646905470000|2022-03-10 09:44:30|10974|10970|10960.3|10956.3|10974|10970|10960.2|10955.4|20
1646905480000|2022-03-10 09:44:40|10960.2|10956.2|10961.7|10957.7|10970.7|10966.7|10960.2|10956.2|20
1646905490000|2022-03-10 09:44:50|10961.9|10957.9|10958.5|10954.5|10966.3|10960.7|10958|10953|23
1646905500000|2022-03-10 09:45:00|10960.7|10952.7|10961.5|10957.5|10962.3|10958|10957.5|10952.7|9
1646905510000|2022-03-10 09:45:10|10961.8|10957.8|10959.8|10955.8|10963.3|10958.5|10959.2|10952.7|17
1646905520000|2022-03-10 09:45:20|10961.7|10953.7|10959.8|10955.8|10961.8|10957.8|10958.8|10953.7|5
1646905530000|2022-03-10 09:45:30|10958.8|10954.8|10960.8|10956.8|10962.5|10958.5|10958.8|10954.8|3
1646905540000|2022-03-10 09:45:40|10961.5|10957.5|10966.8|10962.8|10970.8|10966.8|10961.5|10955.8|11
1646905550000|2022-03-10 09:45:50|10966.5|10962.5|10969.3|10965.3|10969.3|10965.3|10965.2|10959.7|8
1646905560000|2022-03-10 09:46:00|10969.5|10965.5|10970|10966|10971.8|10967.8|10969.5|10965.5|14
1646905570000|2022-03-10 09:46:10|10970.3|10966.3|10966.5|10962.5|10971|10967|10958.2|10952|24
1646905580000|2022-03-10 09:46:20|10966|10962|10967.7|10963.7|10969.2|10965.2|10965|10961|16
1646905590000|2022-03-10 09:46:30|10968|10964|10970.8|10966.8|10970.8|10966.8|10968|10964|10
1646905600000|2022-03-10 09:46:40|10971|10967|10976.8|10972.8|10978.3|10974.3|10971|10967|7
1646905610000|2022-03-10 09:46:50|10976.7|10972.7|10978.3|10974.3|10984|10980|10975.3|10971.3|14
1646905620000|2022-03-10 09:47:00|10978.5|10974.5|10973.8|10969.8|10980.3|10976.3|10970.2|10964.3|11
1646905630000|2022-03-10 09:47:10|10973.3|10969.3|10975|10971|10975.3|10971.3|10970.3|10964.3|9
1646905640000|2022-03-10 09:47:20|10975.3|10971.3|10970.7|10966.7|10976.3|10972.3|10970.3|10966.3|12
1646905650000|2022-03-10 09:47:30|10971.3|10967.3|10968.8|10964.8|10971.3|10967.3|10967.3|10963.3|7
1646905660000|2022-03-10 09:47:40|10969|10965|10968.8|10964.8|10970.8|10966.8|10967.8|10963.8|3
1646905670000|2022-03-10 09:47:50|10968.7|10964.7|10960.2|10956.2|10968.7|10964.7|10955.7|10951.7|37
1646905680000|2022-03-10 09:48:00|10959.8|10955.8|10965.3|10961.3|10970.6|10966|10959.8|10955|19
1646905690000|2022-03-10 09:48:10|10966|10962|10967.8|10963.8|10970.7|10966.7|10966|10962|10
1646905700000|2022-03-10 09:48:20|10965.7|10961.7|10969.8|10965.8|10969.8|10965.8|10965.7|10961.7|7
1646905710000|2022-03-10 09:48:30|10968.5|10964.5|10967.8|10963.8|10974|10970|10964.8|10960.8|18
1646905720000|2022-03-10 09:48:40|10967.1|10963.1|10966.8|10962.8|10967.1|10963.1|10964.3|10960.3|3
1646905730000|2022-03-10 09:48:50|10965.8|10961.8|10947.6|10939.6|10967.3|10963.3|10945.8|10939.6|48
1646905740000|2022-03-10 09:49:00|10946.3|10938.3|10935.5|10927.5|10946.3|10942.3|10927|10923|221
1646905750000|2022-03-10 09:49:10|10937.1|10933.1|10942.5|10938.5|10945.1|10941.1|10934.1|10926.1|22
1646905760000|2022-03-10 09:49:20|10942|10938|10943.3|10939.3|10944.1|10940.1|10937.6|10933.6|36
1646905770000|2022-03-10 09:49:30|10940.8|10936.8|10937.8|10933.8|10940.8|10936.8|10936|10932|13
1646905780000|2022-03-10 09:49:40|10938.3|10934.3|10946.8|10942.8|10948.3|10944.3|10937.8|10933.8|38
1646905790000|2022-03-10 09:49:50|10948.3|10944.3|10942|10938|10950.3|10946.3|10941.8|10937.8|39
1646905800000|2022-03-10 09:50:00|10942.3|10938.3|10928.8|10924.8|10945.3|10940.8|10928.8|10923.3|18
1646905810000|2022-03-10 09:50:10|10928.6|10924.6|10936.6|10928.6|10937|10930.3|10924.1|10916.1|68
1646905820000|2022-03-10 09:50:20|10936|10928|10948.5|10944.5|10953.3|10948.3|10933.8|10928|100
1646905830000|2022-03-10 09:50:30|10948.1|10944.1|10954|10950|10954|10950|10942|10938|50
1646905840000|2022-03-10 09:50:40|10953.7|10949.7|10951.5|10947.5|10955.6|10950|10951.5|10946.3|5
1646905850000|2022-03-10 09:50:50|10950.3|10946.3|10945.8|10937.8|10950.3|10946.3|10939.5|10935.5|13
1646905860000|2022-03-10 09:51:00|10945.5|10937.5|10951.2|10947.2|10956.3|10950.8|10942.5|10936.8|26
1646905870000|2022-03-10 09:51:10|10956|10948|10953.7|10949.7|10957.7|10952.8|10949|10944|27
1646905880000|2022-03-10 09:51:20|10954.2|10950.2|10951.2|10947.2|10954.2|10950.2|10946.2|10940.2|26
1646905890000|2022-03-10 09:51:30|10952.3|10944.3|10951.2|10947.2|10956.7|10951.8|10947.2|10941|35
1646905900000|2022-03-10 09:51:40|10951.3|10947.3|10958|10950|10958|10952|10951.3|10947.3|9
1646905910000|2022-03-10 09:51:50|10956.2|10952.2|10955.2|10951.2|10958|10952.5|10955.2|10949.3|3
1646905920000|2022-03-10 09:52:00|10957.3|10949.3|10945.3|10941.3|10957.3|10952|10944.8|10940.8|22
1646905930000|2022-03-10 09:52:10|10944|10940|10945.8|10941.8|10947.7|10943.7|10943.2|10938|26
1646905940000|2022-03-10 09:52:20|10947.7|10939.7|10945.5|10941.5|10949|10942.1|10941.2|10936.7|8
1646905950000|2022-03-10 09:52:30|10945.3|10941.3|10938.5|10934.5|10945.3|10941.3|10938|10932.1|25
1646905960000|2022-03-10 09:52:40|10938.7|10934.7|10942|10938|10942.7|10938.5|10938.5|10933.7|7
1646905970000|2022-03-10 09:52:50|10943|10935|10948.3|10944.3|10948.3|10944.3|10938.3|10933.3|18
1646905980000|2022-03-10 09:53:00|10948.5|10944.5|10973.2|10969.2|10973.2|10969.2|10947.5|10943.5|59
1646905990000|2022-03-10 09:53:10|10973.8|10969.8|10967.7|10959.7|10979.3|10973.2|10947.8|10942|132
1646906000000|2022-03-10 09:53:20|10967.2|10963.2|11000.4|10992.4|11003.5|10995.5|10962.7|10958.3|185
1646906010000|2022-03-10 09:53:30|11000.7|10992.7|10998|10994|11013.7|11008.2|10993.9|10989.9|178
1646906020000|2022-03-10 09:53:40|11001.4|10993.4|11031.6|11027.6|11038.2|11033.6|10998.5|10993.1|321
1646906030000|2022-03-10 09:53:50|11032.9|11028.9|11043.4|11035.4|11043.7|11038.4|11025.2|11021.2|353
1646906040000|2022-03-10 09:54:00|11043.1|11035.1|11036|11032|11044|11039.4|11036|11028.1|243
1646906050000|2022-03-10 09:54:10|11038.5|11034.5|11071.2|11067.2|11073.1|11067.2|11038|11033.4|212
1646906060000|2022-03-10 09:54:20|11073.1|11065.1|11012.5|11008.5|11073.2|11065.2|11005.5|10998.7|337
1646906070000|2022-03-10 09:54:30|11014.4|11006.4|11009.9|11005.9|11014.7|11008.7|10985.9|10977.9|187
1646906080000|2022-03-10 09:54:40|11010.2|11006.2|11018.4|11010.4|11019.7|11011.7|10995.1|10988.4|96
1646906090000|2022-03-10 09:54:50|11016.9|11012.9|11064.9|11056.9|11069.9|11061.9|11016.2|11009|99
1646906100000|2022-03-10 09:55:00|11065.6|11057.6|11038.9|11030.9|11084.7|11076.7|11031.6|11023.6|206
1646906110000|2022-03-10 09:55:10|11040.6|11032.6|11061.9|11057.9|11074|11067.5|11035.1|11027.1|102
1646906120000|2022-03-10 09:55:20|11060.6|11056.6|11051.7|11043.7|11069.4|11061.4|11040.4|11032.4|67
1646906130000|2022-03-10 09:55:30|11050.1|11042.1|11068.1|11060.1|11076.7|11071.4|11050.1|11042.1|121
1646906140000|2022-03-10 09:55:40|11067.6|11059.6|11012.4|11004.4|11067.6|11059.6|11011|11003|145
1646906150000|2022-03-10 09:55:50|11013|11005|11032.7|11024.7|11040.5|11032.5|11004.2|10996.2|84
1646906160000|2022-03-10 09:56:00|11034.4|11026.4|11047.7|11039.7|11047.7|11040.9|11030.2|11022.2|47
1646906170000|2022-03-10 09:56:10|11045.5|11041.5|11040.5|11032.5|11045.5|11041.5|11029.5|11024|53
1646906180000|2022-03-10 09:56:20|11038.5|11030.5|11058.9|11050.9|11062.5|11054.5|11035|11029.9|28
1646906190000|2022-03-10 09:56:30|11059.2|11051.2|11062|11054|11063.4|11055.4|11049.5|11043.4|33
1646906200000|2022-03-10 09:56:40|11061.7|11053.7|11063.7|11055.7|11064.4|11058.5|11053.9|11049.9|27
1646906210000|2022-03-10 09:56:50|11060|11056|11078.9|11074.9|11080.4|11075.2|11055.7|11051.7|91
1646906220000|2022-03-10 09:57:00|11079.2|11075.2|11077.5|11069.5|11082.4|11077.2|11068.9|11063|82
1646906230000|2022-03-10 09:57:10|11079.5|11071.5|11074|11070|11082|11076.5|11070.2|11065.3|74
1646906240000|2022-03-10 09:57:20|11072.4|11068.4|11077|11069|11077|11071.3|11068.2|11062.3|39
1646906250000|2022-03-10 09:57:30|11076.4|11072.4|11086|11078|11088|11081.9|11076.4|11071.7|38
1646906260000|2022-03-10 09:57:40|11084.2|11080.2|11088.7|11080.7|11088.7|11080.7|11074.5|11069.7|37
1646906270000|2022-03-10 09:57:50|11089.2|11081.2|11080.5|11072.5|11089.2|11082.8|11076|11071|27
1646906280000|2022-03-10 09:58:00|11080.2|11072.2|11069.5|11061.5|11080.2|11073.2|11060.5|11054.5|33
1646906290000|2022-03-10 09:58:10|11068.5|11060.5|11069.5|11065.5|11072|11067.5|11059.7|11054.8|45
1646906300000|2022-03-10 09:58:20|11065.8|11061.8|11061.5|11057.5|11070.3|11064.5|11051.5|11044|74
1646906310000|2022-03-10 09:58:30|11062.2|11058.2|11059.8|11055.8|11064.7|11058.8|11056.8|11050.8|68
1646906320000|2022-03-10 09:58:40|11060.2|11056.2|11074.2|11070.2|11076.3|11071.3|11059.8|11054.5|64
1646906330000|2022-03-10 09:58:50|11074|11070|11073.2|11069.2|11077.2|11072.2|11067.7|11060.7|30
1646906340000|2022-03-10 09:59:00|11075|11067|11073|11069|11076|11071.7|11069.8|11063.7|40
1646906350000|2022-03-10 09:59:10|11072.5|11068.5|11076.3|11068.3|11079|11074.5|11072.5|11067|35
1646906360000|2022-03-10 09:59:20|11075|11067|11075.5|11071.5|11080|11073.5|11073.3|11067|18
1646906370000|2022-03-10 09:59:30|11076.8|11068.8|11057.8|11053.8|11076.8|11068.8|11057|11052|63
1646906380000|2022-03-10 09:59:40|11058|11054|11058.7|11054.7|11063|11055.3|11058|11053.7|17
1646906390000|2022-03-10 09:59:50|11058|11054|11063.3|11055.3|11063.3|11057.2|11052.3|11047|18
1646906400000|2022-03-10 10:00:00|11064.3|11056.3|11050.6|11042.6|11064.3|11059.3|11043.1|11035.1|106
1646906410000|2022-03-10 10:00:10|11049.6|11041.6|11075.1|11071.1|11077.6|11071.1|11043|11035|76
1646906420000|2022-03-10 10:00:20|11075.6|11071.6|11075.5|11071.5|11084.1|11078.6|11073.1|11067.3|37
1646906430000|2022-03-10 10:00:30|11075.1|11071.1|11072.5|11068.5|11077|11072.5|11069.1|11063.6|34
1646906440000|2022-03-10 10:00:40|11072.6|11068.6|11077.3|11073.3|11083.3|11076.8|11072.6|11068.6|44
1646906450000|2022-03-10 10:00:50|11077.8|11073.8|11071|11067|11081|11075.1|11071|11066|30
1646906460000|2022-03-10 10:01:00|11069.4|11065.4|11053.3|11045.3|11069.4|11065.4|11053.3|11045.3|55
1646906470000|2022-03-10 10:01:10|11053.6|11045.6|11059.3|11055.3|11062.6|11057.8|11052.5|11045.6|18
1646906480000|2022-03-10 10:01:20|11060.8|11056.8|11069.1|11065.1|11075.6|11070.1|11060.8|11056.1|85
1646906490000|2022-03-10 10:01:30|11070.9|11062.9|11062.9|11058.9|11070.9|11065.3|11062.3|11054.3|31
1646906500000|2022-03-10 10:01:40|11062.4|11058.4|11065.4|11061.4|11066.4|11062.4|11059.4|11055.4|26
1646906510000|2022-03-10 10:01:50|11066.6|11058.6|11065.5|11061.5|11074.3|11069.6|11061.1|11057.1|36
1646906520000|2022-03-10 10:02:00|11066.1|11062.1|11052.8|11048.8|11066.1|11062.1|11046.8|11040.9|33
1646906530000|2022-03-10 10:02:10|11048.9|11044.9|11059.6|11051.6|11059.6|11053.8|11048.9|11043.3|24
1646906540000|2022-03-10 10:02:20|11059.9|11051.9|11062.9|11058.9|11065.3|11059.9|11055.8|11050.6|22
1646906550000|2022-03-10 10:02:30|11062.4|11058.4|11069.8|11065.8|11069.8|11065.8|11061.9|11057.9|20
1646906560000|2022-03-10 10:02:40|11069.4|11065.4|11068.6|11064.6|11072.9|11067.8|11065.3|11061.3|19
1646906570000|2022-03-10 10:02:50|11069.4|11065.4|11066.2|11062.2|11072.3|11066.1|11064.4|11058.9|35
1646906580000|2022-03-10 10:03:00|11066.8|11062.8|11071.9|11067.9|11074.6|11069.9|11066.8|11061.9|26
1646906590000|2022-03-10 10:03:10|11072.6|11068.6|11086.3|11082.3|11092.6|11086.8|11072.6|11067.3|108
1646906600000|2022-03-10 10:03:20|11086.1|11082.1|11089.3|11081.3|11090.6|11086.6|11079.8|11074.3|95
1646906610000|2022-03-10 10:03:30|11087|11079|11084.6|11080.6|11091.5|11087.5|11083|11075.8|43
1646906620000|2022-03-10 10:03:40|11085.3|11081.3|11083|11079|11086.8|11082.8|11080.3|11074.6|22
1646906630000|2022-03-10 10:03:50|11081.9|11077.9|11076.8|11072.8|11083.6|11078.3|11070.1|11065.3|57
1646906640000|2022-03-10 10:04:00|11076.9|11072.9|11064.1|11056.1|11080.3|11076.3|11063.1|11056.1|59
1646906650000|2022-03-10 10:04:10|11062.6|11054.6|11052.9|11048.9|11063.7|11056.1|11051.4|11045.9|27
1646906660000|2022-03-10 10:04:20|11053.1|11049.1|11063.3|11055.3|11063.3|11056.8|11053.1|11049.1|15
1646906670000|2022-03-10 10:04:30|11063.1|11055.1|11066.6|11062.6|11069.3|11064.6|11060.8|11055.1|29
1646906680000|2022-03-10 10:04:40|11066.8|11062.8|11062.3|11054.3|11066.8|11062.8|11062.3|11054.3|14
1646906690000|2022-03-10 10:04:50|11059.8|11055.8|11065.3|11061.3|11066.1|11062.1|11059.3|11054.3|18
1646906700000|2022-03-10 10:05:00|11066.3|11062.3|11055.8|11051.8|11068.8|11064.8|11054.9|11050.9|46
1646906710000|2022-03-10 10:05:10|11055.3|11047.3|11082.8|11078.8|11084.9|11078.9|11051.9|11047.3|89
1646906720000|2022-03-10 10:05:20|11082.6|11078.6|11083.1|11079.1|11084.1|11079.1|11077.8|11072.3|42
1646906730000|2022-03-10 10:05:30|11082.8|11078.8|11080.1|11076.1|11084.3|11080.3|11079.3|11075.3|13
1646906740000|2022-03-10 10:05:40|11079.3|11075.3|11074.1|11070.1|11079.8|11075.8|11071.6|11067.6|18
1646906750000|2022-03-10 10:05:50|11072.7|11068.7|11076.4|11072.4|11079.4|11072.8|11069.6|11064.6|18
1646906760000|2022-03-10 10:06:00|11075.8|11071.8|11064.9|11060.9|11075.8|11071.8|11062.9|11058.9|23
1646906770000|2022-03-10 10:06:10|11062.2|11058.2|11059.3|11055.3|11062.2|11058.2|11051.3|11047.3|27
1646906780000|2022-03-10 10:06:20|11058.9|11054.9|11046.6|11042.6|11058.9|11054.9|11045.9|11041.9|23
1646906790000|2022-03-10 10:06:30|11046.9|11042.9|11039.1|11035.1|11047.4|11043.4|11039.1|11033.6|37
1646906800000|2022-03-10 10:06:40|11038.9|11034.9|11048.6|11044.6|11052.2|11044.6|11035.9|11031.9|46
1646906810000|2022-03-10 10:06:50|11047.9|11043.9|11065.8|11057.8|11066.6|11058.6|11047.9|11042.6|23
1646906820000|2022-03-10 10:07:00|11063.1|11059.1|11052.2|11048.2|11066.3|11059.4|11049.7|11045.7|56
1646906830000|2022-03-10 10:07:10|11052.9|11048.9|11060.2|11056.2|11060.2|11056.2|11052.4|11044.4|14
1646906840000|2022-03-10 10:07:20|11059.7|11055.7|11065.4|11061.4|11068.6|11062.8|11059.4|11055.4|19
1646906850000|2022-03-10 10:07:30|11065.8|11061.8|11067.7|11063.7|11069.4|11065.4|11064.9|11057.6|19
1646906860000|2022-03-10 10:07:40|11067.6|11063.6|11061.7|11057.7|11067.6|11063.6|11061.2|11054.7|13
1646906870000|2022-03-10 10:07:50|11061.9|11057.9|11066.7|11062.7|11067.9|11062.7|11061.9|11056.3|8
1646906880000|2022-03-10 10:08:00|11066.6|11062.6|11076.7|11072.7|11076.7|11072.7|11066.6|11062.6|30
1646906890000|2022-03-10 10:08:10|11077.7|11073.7|11076.4|11072.4|11079.1|11075.1|11076.2|11072.2|12
1646906900000|2022-03-10 10:08:20|11076.1|11072.1|11078.9|11074.9|11079.9|11075.9|11076.1|11070.4|15
1646906910000|2022-03-10 10:08:30|11077.9|11073.9|11078.1|11074.1|11080.6|11075.6|11077.4|11071.6|14
1646906920000|2022-03-10 10:08:40|11078.9|11074.9|11088.2|11080.2|11091.6|11086.6|11078.4|11070.6|71
1646906930000|2022-03-10 10:08:50|11087.1|11083.1|11077.9|11073.9|11088.1|11084.1|11075.4|11070.9|62
1646906940000|2022-03-10 10:09:00|11077.6|11073.6|11077.9|11073.9|11081.9|11077.1|11071.4|11067.4|26
1646906950000|2022-03-10 10:09:10|11078.4|11074.4|11073.6|11069.6|11079.4|11075.4|11073.2|11067.6|16
1646906960000|2022-03-10 10:09:20|11074.1|11070.1|11075.9|11071.9|11076.4|11072.4|11070.6|11066.6|11
1646906970000|2022-03-10 10:09:30|11075.7|11071.7|11073.1|11069.1|11075.7|11071.7|11072.1|11066.6|23
1646906980000|2022-03-10 10:09:40|11072.7|11068.7|11056.7|11052.7|11072.7|11068.7|11056.1|11050.2|58
1646906990000|2022-03-10 10:09:50|11057.1|11053.1|11057.9|11053.9|11057.9|11053.9|11052.7|11047.2|29
1646907000000|2022-03-10 10:10:00|11058.7|11054.7|11052.6|11048.6|11061.4|11057.4|11050.6|11046.6|48
1646907010000|2022-03-10 10:10:10|11053|11049|11059.6|11055.6|11059.6|11055.6|11050.2|11046.2|27
1646907020000|2022-03-10 10:10:20|11059.4|11055.4|11069.2|11065.2|11069.2|11065.2|11057.4|11053.4|28
1646907030000|2022-03-10 10:10:30|11069.6|11065.6|11071|11067|11075.2|11068.9|11068.2|11063.7|34
1646907040000|2022-03-10 10:10:40|11071.2|11063.2|11067.9|11063.9|11071.2|11065.1|11064.1|11060.1|7
1646907050000|2022-03-10 10:10:50|11068.7|11064.7|11062.6|11058.6|11069.1|11065.1|11061.7|11055.6|8
1646907060000|2022-03-10 10:11:00|11062.2|11058.2|11056.1|11052.1|11063.1|11059.1|11056.1|11050.6|19
1646907070000|2022-03-10 10:11:10|11055.7|11051.7|11057.6|11053.6|11058.2|11054.1|11054.5|11050.2|17
1646907080000|2022-03-10 10:11:20|11056.6|11052.6|11062.9|11058.9|11065.9|11061.4|11056.6|11052.6|23
1646907090000|2022-03-10 10:11:30|11063.2|11059.2|11074.4|11070.4|11074.4|11070.4|11063.2|11059.2|10
1646907100000|2022-03-10 10:11:40|11074.2|11070.2|11082.7|11078.7|11084.2|11078.9|11074.2|11070.2|32
1646907110000|2022-03-10 10:11:50|11082.9|11078.9|11078|11074|11086|11082|11078|11074|46
1646907120000|2022-03-10 10:12:00|11079.9|11071.9|11072.7|11068.7|11079.9|11073.5|11071.5|11067.5|20
1646907130000|2022-03-10 10:12:10|11073.7|11069.7|11080.2|11076.2|11080.4|11076.4|11070.7|11066.7|25
1646907140000|2022-03-10 10:12:20|11080.5|11076.5|11076.5|11072.5|11080.9|11076.9|11076.5|11072.5|7
1646907150000|2022-03-10 10:12:30|11075|11071|11077|11073|11077.4|11073.4|11075|11071|2
1646907160000|2022-03-10 10:12:40|11076.4|11072.4|11074.4|11070.4|11076.4|11072.4|11074.4|11070.4|8
1646907170000|2022-03-10 10:12:50|11074.5|11070.5|11082.2|11078.2|11086.4|11082.4|11074.5|11070.5|49
1646907180000|2022-03-10 10:13:00|11082.5|11078.5|11088.9|11080.9|11089.4|11083.9|11078.2|11074.2|52
1646907190000|2022-03-10 10:13:10|11086|11082|11087.5|11083.5|11087.5|11083.5|11084|11080|21
1646907200000|2022-03-10 10:13:20|11088.2|11084.2|11087.5|11083.5|11088.2|11084.2|11083.5|11079.5|31
1646907210000|2022-03-10 10:13:30|11088.5|11084.5|11107.7|11103.7|11118.6|11112.7|11088.5|11084.5|230
1646907220000|2022-03-10 10:13:40|11107.6|11103.6|11110.9|11102.9|11115.2|11109.1|11104.1|11100.1|54
1646907230000|2022-03-10 10:13:50|11108.9|11104.9|11106.9|11098.9|11113.4|11109.4|11101.7|11096.6|56
1646907240000|2022-03-10 10:14:00|11105.1|11101.1|11112.7|11108.7|11113.6|11109.6|11103.4|11098.8|65
1646907250000|2022-03-10 10:14:10|11112.9|11108.9|11109.2|11105.2|11113.9|11109.9|11108.7|11102.9|20
1646907260000|2022-03-10 10:14:20|11110.2|11106.2|11118.6|11114.6|11118.9|11114.9|11107.7|11102.2|90
1646907270000|2022-03-10 10:14:30|11118.1|11114.1|11126.6|11122.6|11130.6|11126.6|11117.9|11113.9|186
1646907280000|2022-03-10 10:14:40|11126.1|11122.1|11131.2|11127.2|11132.8|11128.8|11123.7|11119.7|121
1646907290000|2022-03-10 10:14:50|11131.4|11127.4|11131.9|11127.9|11133.7|11129.7|11130.9|11126.9|50
1646907300000|2022-03-10 10:15:00|11131.4|11127.4|11130.9|11126.9|11134.6|11130.6|11129.9|11125.9|89
1646907310000|2022-03-10 10:15:10|11131.1|11127.1|11140.8|11136.8|11141.1|11137.1|11130.9|11126.9|106
1646907320000|2022-03-10 10:15:20|11140.6|11136.6|11117.8|11113.8|11140.6|11136.6|11111.3|11107.3|157
1646907330000|2022-03-10 10:15:30|11117.6|11113.6|11112.8|11108.8|11127.6|11122.1|11109.8|11105.8|95
1646907340000|2022-03-10 10:15:40|11112.9|11108.9|11109.6|11105.6|11112.9|11108.9|11105.8|11101.8|73
1646907350000|2022-03-10 10:15:50|11109.9|11105.9|11126.2|11122.2|11126.6|11122.2|11109.9|11105.9|70
1646907360000|2022-03-10 10:16:00|11126.6|11122.6|11114.2|11110.2|11128.2|11124.2|11112.9|11107.6|47
1646907370000|2022-03-10 10:16:10|11113.9|11109.9|11122.2|11114.2|11122.6|11117.2|11112.6|11108.6|21
1646907380000|2022-03-10 10:16:20|11120.7|11116.7|11121.2|11117.2|11122.9|11117.2|11119.7|11114.9|5
1646907390000|2022-03-10 10:16:30|11121.7|11117.7|11128.9|11124.9|11128.9|11124.9|11121.7|11116.6|16
1646907400000|2022-03-10 10:16:40|11128.6|11124.6|11144.8|11136.8|11146.2|11140.4|11125.4|11121.4|114
1646907410000|2022-03-10 10:16:50|11143.1|11139.1|11134.9|11130.9|11149.6|11143.4|11134.3|11129.3|49
1646907420000|2022-03-10 10:17:00|11135.6|11131.6|11128.6|11124.6|11138.2|11133.6|11124.1|11117.1|61
1646907430000|2022-03-10 10:17:10|11129.6|11125.6|11133.8|11129.8|11134.7|11130.7|11123.2|11119.2|70
1646907440000|2022-03-10 10:17:20|11136.4|11132.4|11135.9|11131.9|11139.4|11135.4|11134.4|11130.4|14
1646907450000|2022-03-10 10:17:30|11135.7|11131.7|11136.4|11132.4|11138.9|11132.4|11134.6|11130.2|11
1646907460000|2022-03-10 10:17:40|11138.6|11130.6|11138.7|11134.7|11141.6|11136.9|11134.9|11130.6|21
1646907470000|2022-03-10 10:17:50|11139.2|11135.2|11140.2|11132.2|11147.7|11143.7|11137.6|11132.2|52
1646907480000|2022-03-10 10:18:00|11138.7|11134.7|11139.5|11135.5|11145.2|11140.9|11138.7|11132.9|15
1646907490000|2022-03-10 10:18:10|11139|11135|11142.5|11138.5|11142.5|11138.5|11137.5|11133.5|12
1646907500000|2022-03-10 10:18:20|11143|11139|11146.5|11142.5|11146.5|11142.5|11143|11139|10
1646907510000|2022-03-10 10:18:30|11146.9|11142.9|11145.7|11141.7|11148.2|11144.2|11143.5|11137.5|27
1646907520000|2022-03-10 10:18:40|11143.7|11139.7|11146.9|11142.9|11148.9|11143.4|11143|11137.5|14
1646907530000|2022-03-10 10:18:50|11147.4|11143.4|11151.2|11147.2|11151.2|11147.2|11146.7|11142.7|25
1646907540000|2022-03-10 10:19:00|11150.9|11146.9|11147.7|11143.7|11153.2|11149.2|11146.9|11142.9|44
1646907550000|2022-03-10 10:19:10|11147|11143|11150.5|11146.5|11151.4|11147.4|11146.4|11142.4|19
1646907560000|2022-03-10 10:19:20|11153|11145|11151.7|11147.7|11158.9|11154.9|11151|11144.9|62
1646907570000|2022-03-10 10:19:30|11152.7|11148.7|11143.5|11139.5|11152.9|11148.9|11142|11137.9|66
1646907580000|2022-03-10 10:19:40|11145|11141|11138.3|11134.3|11146.3|11142.3|11138.3|11131.8|29
1646907590000|2022-03-10 10:19:50|11138.2|11134.2|11127|11123|11138.8|11134.8|11118.6|11112.8|200
1646907600000|2022-03-10 10:20:00|11126.6|11122.6|11142.2|11138.2|11144.2|11139.7|11126.3|11121.1|53
1646907610000|2022-03-10 10:20:10|11143.7|11139.7|11143.7|11139.7|11146.5|11140.8|11141.8|11137.8|15
1646907620000|2022-03-10 10:20:20|11145.5|11137.5|11152|11148|11154.7|11150.7|11142.7|11137.2|45
1646907630000|2022-03-10 10:20:30|11152.3|11148.3|11157.3|11153.3|11159.2|11153.7|11146.7|11141.8|39
1646907640000|2022-03-10 10:20:40|11156.7|11152.7|11162.2|11158.2|11162.3|11158.3|11151.8|11146.8|46
1646907650000|2022-03-10 10:20:50|11162.5|11158.5|11155.5|11151.5|11162.5|11158.5|11150.8|11146.8|40
1646907660000|2022-03-10 10:21:00|11155.8|11151.8|11144.3|11140.3|11155.8|11151.8|11139|11135|43
1646907670000|2022-03-10 10:21:10|11146.5|11138.5|11137.8|11133.8|11146.5|11142.3|11134.5|11130.5|44
1646907680000|2022-03-10 10:21:20|11139.1|11131.1|11135.5|11131.5|11139.1|11135|11127.6|11122.5|68
1646907690000|2022-03-10 10:21:30|11136|11132|11135.5|11131.5|11140.1|11136.1|11130.3|11123.1|48
1646907700000|2022-03-10 10:21:40|11135.6|11131.6|11122.5|11118.5|11137.5|11133.5|11122|11118|10
1646907710000|2022-03-10 10:21:50|11123.5|11119.5|11126.1|11122.1|11130.5|11124.5|11119.5|11115.5|32
1646907720000|2022-03-10 10:22:00|11125.1|11121.1|11137.1|11133.1|11138.3|11134.3|11125.1|11121.1|16
1646907730000|2022-03-10 10:22:10|11136.6|11132.6|11122.6|11118.6|11142.1|11135.6|11122.6|11117.8|29
1646907740000|2022-03-10 10:22:20|11122.1|11118.1|11118.5|11114.5|11122.3|11118.3|11115.3|11109.8|37
1646907750000|2022-03-10 10:22:30|11122.1|11114.1|11113|11109|11122.1|11115.6|11111.6|11106.5|35
1646907760000|2022-03-10 10:22:40|11113.1|11109.1|11102.5|11094.5|11113.5|11109.5|11099.3|11094|102
1646907770000|2022-03-10 10:22:50|11102.6|11094.6|11104.4|11096.4|11115|11111|11102.6|11094.6|32
1646907780000|2022-03-10 10:23:00|11105.1|11097.1|11114.6|11110.6|11117.1|11112.1|11105.1|11097.1|32
1646907790000|2022-03-10 10:23:10|11113.9|11109.9|11122.1|11118.1|11128.8|11123.1|11113.9|11109.9|36
1646907800000|2022-03-10 10:23:20|11121.6|11117.6|11124.8|11116.8|11126.8|11121|11121|11113.1|19
1646907810000|2022-03-10 10:23:30|11124.1|11116.1|11123.8|11119.8|11124.8|11119.8|11117|11110.5|13
1646907820000|2022-03-10 10:23:40|11126.3|11122.3|11116.6|11112.6|11128.8|11124.8|11116.3|11110.5|31
1646907830000|2022-03-10 10:23:50|11115.8|11111.8|11105.5|11101.5|11116.8|11111.8|11105.5|11100.8|27
1646907840000|2022-03-10 10:24:00|11108.5|11100.5|11111.3|11107.3|11112.1|11107.3|11106.3|11100.5|19
1646907850000|2022-03-10 10:24:10|11111.1|11107.1|11102.8|11098.8|11111.1|11107.1|11102.5|11098.5|18
1646907860000|2022-03-10 10:24:20|11105.5|11097.5|11108.6|11104.6|11108.6|11104.6|11103|11097.5|19
1646907870000|2022-03-10 10:24:30|11110.5|11102.5|11117.3|11109.3|11121.8|11114.5|11107.8|11102.5|15
1646907880000|2022-03-10 10:24:40|11120.3|11112.3|11129.8|11121.8|11131.5|11124.3|11120|11112|13
1646907890000|2022-03-10 10:24:50|11129.5|11125.5|11123.6|11119.6|11131.8|11127|11123.5|11118.8|29
1646907900000|2022-03-10 10:25:00|11123.3|11119.3|11117.5|11113.5|11125.5|11119.3|11117.5|11113.5|20
1646907910000|2022-03-10 10:25:10|11117|11113|11118.6|11114.6|11120.3|11116.3|11113.5|11109.5|14
1646907920000|2022-03-10 10:25:20|11118.3|11114.3|11119.4|11115.4|11119.4|11115.4|11113|11108.1|15
1646907930000|2022-03-10 10:25:30|11120.6|11116.6|11119.1|11115.1|11121.8|11117.1|11117.8|11113.1|11
1646907940000|2022-03-10 10:25:40|11118.6|11114.6|11116.1|11112.1|11118.6|11114.6|11115.6|11111.6|5
1646907950000|2022-03-10 10:25:50|11115.8|11111.8|11115.6|11111.6|11115.8|11111.8|11114.6|11110.6|5
1646907960000|2022-03-10 10:26:00|11114.3|11110.3|11117.1|11113.1|11118.9|11114.9|11114.3|11110.3|8
1646907970000|2022-03-10 10:26:10|11117.4|11113.4|11126.1|11122.1|11127.4|11123.4|11117.4|11113.4|20
1646907980000|2022-03-10 10:26:20|11122.1|11118.1|11112.6|11108.6|11122.1|11118.1|11112.3|11108.3|18
1646907990000|2022-03-10 10:26:30|11112.9|11108.9|11079.2|11075.2|11112.9|11108.9|11079.2|11074.1|137
1646908000000|2022-03-10 10:26:40|11082.1|11074.1|11086.1|11082.1|11089.1|11082.7|11078.6|11072.1|28
1646908010000|2022-03-10 10:26:50|11085.7|11081.7|11081.9|11077.9|11086.1|11082.1|11081.9|11076.1|7
1646908020000|2022-03-10 10:27:00|11081.6|11077.6|11095.1|11087.1|11101.4|11094.9|11081.1|11077.1|31
1646908030000|2022-03-10 10:27:10|11095.4|11087.4|11103.2|11099.2|11103.7|11099.2|11095.4|11087.4|31
1646908040000|2022-03-10 10:27:20|11105.6|11097.6|11105.7|11097.7|11108.9|11104.9|11103.2|11097.2|9
1646908050000|2022-03-10 10:27:30|11103.7|11095.7|11102.7|11098.7|11103.7|11098.7|11099.1|11092.4|10
1646908060000|2022-03-10 10:27:40|11103.4|11099.4|11105.7|11101.7|11106.6|11102.6|11101.2|11095.1|23
1646908070000|2022-03-10 10:27:50|11105.4|11101.4|11103.7|11099.7|11105.7|11101.4|11100.7|11096.7|7
1646908080000|2022-03-10 10:28:00|11103.4|11099.4|11099.1|11091.1|11103.6|11099.6|11095.1|11089.1|34
1646908090000|2022-03-10 10:28:10|11099.4|11091.4|11103.7|11099.7|11106.7|11100.7|11096.1|11091.1|6
1646908100000|2022-03-10 10:28:20|11103.9|11099.9|11101.2|11097.2|11104.4|11100.4|11101.2|11097.2|8
1646908110000|2022-03-10 10:28:30|11101.4|11097.4|11101.4|11097.4|11103.1|11097.9|11100.1|11095.1|7
1646908120000|2022-03-10 10:28:40|11101.2|11097.2|11102.1|11098.1|11103.4|11098.9|11099.7|11095.4|15
1646908130000|2022-03-10 10:28:50|11103.1|11099.1|11100.4|11096.4|11104.4|11100.1|11100.2|11096.1|12
1646908140000|2022-03-10 10:29:00|11100.1|11096.1|11101.9|11097.9|11104.9|11100.9|11088.7|11082|44
1646908150000|2022-03-10 10:29:10|11101.4|11097.4|11096.9|11092.9|11101.5|11097.5|11095.9|11091.4|6
1646908160000|2022-03-10 10:29:20|11096.7|11092.7|11102.7|11094.7|11103.5|11097.2|11096.4|11090.9|9
1646908170000|2022-03-10 10:29:30|11101.1|11097.1|11108.2|11104.2|11112.7|11106.5|11101.1|11094.5|23
1646908180000|2022-03-10 10:29:40|11108.4|11104.4|11119.2|11111.2|11119.2|11111.2|11108.4|11101.4|14
1646908190000|2022-03-10 10:29:50|11119.4|11111.4|11108.9|11104.9|11122|11114|11108.9|11102.4|23
1646908200000|2022-03-10 10:30:00|11108.4|11104.4|11120.2|11112.2|11121.7|11114.9|11106.6|11102|39
1646908210000|2022-03-10 10:30:10|11120.4|11112.4|11118.1|11114.1|11120.4|11114.6|11117.2|11112.1|1
1646908220000|2022-03-10 10:30:20|11117.7|11113.7|11113.7|11109.7|11117.7|11113.7|11108.6|11104.6|13
1646908230000|2022-03-10 10:30:30|11113.1|11109.1|11110.2|11106.2|11113.1|11109.1|11103.6|11097.7|17
1646908240000|2022-03-10 10:30:40|11110.1|11106.1|11116.9|11112.9|11117.6|11113.6|11109.1|11103.7|25
1646908250000|2022-03-10 10:30:50|11117.2|11113.2|11116.1|11112.1|11118.7|11113.7|11116.1|11110.7|6
1646908260000|2022-03-10 10:31:00|11116.2|11112.2|11125.9|11121.9|11133.7|11127.7|11116.2|11112.2|60
1646908270000|2022-03-10 10:31:10|11125.7|11121.7|11123.9|11115.9|11128.4|11124.4|11122.4|11114.4|16
1646908280000|2022-03-10 10:31:20|11124.1|11116.1|11135.9|11131.9|11139.1|11133.9|11122.4|11116.1|48
1646908290000|2022-03-10 10:31:30|11135.6|11131.6|11140.4|11136.4|11141.4|11137.4|11134.4|11130.4|17
1646908300000|2022-03-10 10:31:40|11141.4|11137.4|11140.7|11132.7|11143.1|11137.4|11130.7|11126.7|51
1646908310000|2022-03-10 10:31:50|11138.6|11134.6|11139.5|11135.5|11146.9|11142.9|11135.5|11129.7|60
1646908320000|2022-03-10 10:32:00|11141.7|11133.7|11135.9|11131.9|11142|11135.5|11133.5|11126.7|13
1646908330000|2022-03-10 10:32:10|11137.4|11129.4|11131.7|11127.7|11137.5|11132.4|11130.4|11125.4|18
1646908340000|2022-03-10 10:32:20|11131.4|11127.4|11127.4|11123.4|11133.7|11127.9|11126.9|11121.7|24
1646908350000|2022-03-10 10:32:30|11127.2|11123.2|11134.4|11130.4|11134.4|11130.4|11127.2|11123.2|5
1646908360000|2022-03-10 10:32:40|11134.7|11130.7|11146.2|11142.2|11152.2|11145.2|11134.5|11130.5|54
1646908370000|2022-03-10 10:32:50|11145.9|11141.9|11137|11129|11147.7|11141.9|11133.2|11126.4|30
1646908380000|2022-03-10 10:33:00|11135.2|11131.2|11138.2|11134.2|11141.7|11135.2|11131.9|11125.4|18
1646908390000|2022-03-10 10:33:10|11139.5|11131.5|11133|11129|11139.5|11132.7|11133|11129|13
1646908400000|2022-03-10 10:33:20|11134|11130|11134|11126|11143.2|11137.8|11132.5|11126|145
1646908410000|2022-03-10 10:33:30|11132.8|11124.8|11132.8|11128.8|11135|11131|11127.5|11122.7|51
1646908420000|2022-03-10 10:33:40|11132.5|11128.5|11125.5|11121.5|11132.5|11128.5|11124.7|11119.7|29
1646908430000|2022-03-10 10:33:50|11125.2|11121.2|11125.2|11121.2|11129|11123.2|11123.2|11117.7|19
1646908440000|2022-03-10 10:34:00|11127|11119|11133.5|11129.5|11141.6|11136.1|11125.2|11119|53
1646908450000|2022-03-10 10:34:10|11133.3|11129.3|11138.8|11134.8|11141|11135.2|11133.3|11129.3|31
1646908460000|2022-03-10 10:34:20|11140.1|11136.1|11148.2|11144.2|11153.1|11148.2|11140|11136|39
1646908470000|2022-03-10 10:34:30|11148.5|11144.5|11145.6|11141.6|11157.7|11153.7|11144.1|11140.1|42
1646908480000|2022-03-10 10:34:40|11145.5|11141.5|11147.3|11143.3|11149.3|11145.3|11144.6|11140.6|24
1646908490000|2022-03-10 10:34:50|11147.5|11143.5|11150.6|11146.6|11158.3|11152.5|11147.5|11143.5|56
1646908500000|2022-03-10 10:35:00|11150|11146|11146.6|11142.6|11155|11151|11143.8|11138.6|71
1646908510000|2022-03-10 10:35:10|11146.8|11142.8|11150.6|11146.6|11153.6|11149.6|11146.5|11140.3|20
1646908520000|2022-03-10 10:35:20|11149.9|11145.9|11148.6|11144.6|11152|11147.6|11147.1|11141.6|15
1646908530000|2022-03-10 10:35:30|11150.1|11146.1|11153|11149|11155.3|11149.5|11150.1|11144.3|5
1646908540000|2022-03-10 10:35:40|11154.1|11146.1|11140|11136|11154.1|11148.1|11139|11131|96
1646908550000|2022-03-10 10:35:50|11140.5|11136.5|11144.3|11140.3|11146.3|11142.3|11139.5|11132.3|17
1646908560000|2022-03-10 10:36:00|11145|11141|11147.3|11143.3|11150|11146|11143|11139|18
1646908570000|2022-03-10 10:36:10|11147.1|11143.1|11139.4|11135.4|11149.6|11145.6|11137.1|11130.6|77
1646908580000|2022-03-10 10:36:20|11140.6|11132.6|11140.4|11136.4|11143.3|11137.9|11138.6|11132.6|19
1646908590000|2022-03-10 10:36:30|11140.6|11136.6|11144.6|11140.6|11148.6|11144.6|11140.6|11136.3|30
1646908600000|2022-03-10 10:36:40|11146.8|11142.8|11147.1|11143.1|11149.3|11144.3|11141.1|11135.6|29
1646908610000|2022-03-10 10:36:50|11147.8|11143.8|11149.1|11145.1|11150.6|11145.3|11144.4|11139.9|15
1646908620000|2022-03-10 10:37:00|11148.8|11144.8|11146.6|11142.6|11151.6|11147.4|11146.6|11141.6|16
1646908630000|2022-03-10 10:37:10|11146.3|11142.3|11138.3|11130.3|11148.3|11142.8|11134.8|11128.6|10
1646908640000|2022-03-10 10:37:20|11137.4|11133.4|11129.3|11121.3|11137.9|11133.6|11125.8|11119.8|32
1646908650000|2022-03-10 10:37:30|11127.8|11123.8|11101.8|11097.8|11130.3|11124.3|11099.4|11094.4|62
1646908660000|2022-03-10 10:37:40|11103.4|11095.4|11111.3|11107.3|11114.8|11108.3|11095.1|11089.1|70
1646908670000|2022-03-10 10:37:50|11111.8|11107.8|11113.6|11109.6|11115.3|11109.8|11107.6|11102.3|35
1646908680000|2022-03-10 10:38:00|11113.4|11109.4|11111.6|11103.6|11118.1|11112.2|11107.7|11101.2|30
1646908690000|2022-03-10 10:38:10|11111.2|11103.2|11101.7|11097.7|11112.1|11108.1|11100.4|11094.9|46
1646908700000|2022-03-10 10:38:20|11101.2|11097.2|11107.1|11103.1|11108.6|11103.4|11101.2|11095.6|20
1646908710000|2022-03-10 10:38:30|11107.6|11103.6|11115.6|11107.6|11116.6|11110.6|11107.1|11103.1|21
1646908720000|2022-03-10 10:38:40|11115.9|11107.9|11124.8|11120.8|11128.3|11122.4|11114.1|11107.6|33
1646908730000|2022-03-10 10:38:50|11124.9|11120.9|11105.4|11101.4|11126.2|11120.9|11100.9|11095.2|44
1646908740000|2022-03-10 10:39:00|11106.1|11102.1|11102.6|11098.6|11107.6|11103.1|11099.1|11092.6|10
1646908750000|2022-03-10 10:39:10|11103.4|11099.4|11111.3|11103.3|11111.3|11103.6|11103.4|11099.4|9
1646908760000|2022-03-10 10:39:20|11110.4|11106.4|11112.3|11108.3|11115.2|11109.9|11110.4|11106.4|19
1646908770000|2022-03-10 10:39:30|11112.6|11108.6|11098.4|11094.4|11112.6|11108.6|11096.8|11090.6|20
1646908780000|2022-03-10 10:39:40|11099.1|11095.1|11099.9|11091.9|11101.8|11097.8|11095.4|11089.2|25
1646908790000|2022-03-10 10:39:50|11099.1|11091.1|11078.7|11074.7|11099.1|11092.8|11078.7|11072.9|43
1646908800000|2022-03-10 10:40:00|11080.9|11072.9|11087.6|11083.6|11092.3|11087.8|11076.6|11071.2|36
1646908810000|2022-03-10 10:40:10|11087.8|11083.8|11070.9|11066.9|11088.4|11084.4|11067.7|11061.2|204
1646908820000|2022-03-10 10:40:20|11072.1|11068.1|11074.7|11070.7|11078.1|11072.7|11071.1|11064.6|24
1646908830000|2022-03-10 10:40:30|11074.1|11070.1|11090.9|11086.9|11097.2|11089.2|11073.4|11067.1|42
1646908840000|2022-03-10 10:40:40|11090.6|11086.6|11095.9|11087.9|11100.8|11093.6|11089.3|11081.3|33
1646908850000|2022-03-10 10:40:50|11093.8|11089.8|11098.3|11090.3|11099.1|11092.6|11093.8|11087.9|6
1646908860000|2022-03-10 10:41:00|11096.8|11092.8|11090.1|11086.1|11100.9|11096.9|11090.1|11084.3|22
1646908870000|2022-03-10 10:41:10|11089.7|11085.7|11091.1|11087.1|11097.1|11090.8|11081.1|11077.1|40
1646908880000|2022-03-10 10:41:20|11088.6|11084.6|11079.3|11071.3|11090.8|11086.8|11077.2|11071.3|33
1646908890000|2022-03-10 10:41:30|11077.4|11073.4|11068.6|11064.6|11079.3|11073.8|11067.4|11061.3|40
1646908900000|2022-03-10 10:41:40|11067.1|11063.1|11070.3|11066.3|11072.9|11066.9|11067.1|11061.3|20
1646908910000|2022-03-10 10:41:50|11069.6|11065.6|11070.4|11066.4|11075.3|11068.7|11068.9|11062.3|19
1646908920000|2022-03-10 10:42:00|11072.8|11068.8|11065.1|11061.1|11072.8|11068.8|11064.1|11058.1|27
1646908930000|2022-03-10 10:42:10|11066.1|11062.1|11003.9|10995.9|11073.2|11067.4|10991.4|10987.3|482
1646908940000|2022-03-10 10:42:20|11003.2|10995.2|11032.6|11028.6|11035.9|11029.1|11001.5|10994.9|68
1646908950000|2022-03-10 10:42:30|11033.2|11029.2|11042.2|11038.2|11049.1|11043.1|11031.7|11025.9|85
1646908960000|2022-03-10 10:42:40|11043.2|11039.2|11041.1|11037.1|11046.6|11041.2|11032.9|11024.9|107
1646908970000|2022-03-10 10:42:50|11043.6|11039.6|11031.2|11023.2|11047.9|11042.1|11028.7|11023.2|90
1646908980000|2022-03-10 10:43:00|11029.1|11025.1|11023.1|11019.1|11031.6|11025.7|11022.2|11017.4|25
1646908990000|2022-03-10 10:43:10|11023.2|11019.2|11026.4|11022.4|11028.2|11022.4|11022.7|11017.6|16
1646909000000|2022-03-10 10:43:20|11030.1|11026.1|11028.4|11024.4|11033.2|11029.2|11028.4|11022.6|19
1646909010000|2022-03-10 10:43:30|11028.1|11024.1|11025.9|11021.9|11029.2|11024.2|11015.1|11009.9|38
1646909020000|2022-03-10 10:43:40|11026.7|11022.7|11046.7|11042.7|11047.4|11043.4|11026.7|11021.9|54
1646909030000|2022-03-10 10:43:50|11046.1|11042.1|11056.7|11052.7|11056.7|11052.7|11042.9|11036.9|46
1646909040000|2022-03-10 10:44:00|11056.4|11052.4|11056.1|11052.1|11061.7|11056.4|11048.7|11044.6|58
1646909050000|2022-03-10 10:44:10|11054.7|11050.7|11052.4|11048.4|11055.6|11050.7|11044.7|11039.1|33
1646909060000|2022-03-10 10:44:20|11054.2|11046.2|11046.7|11042.7|11055.2|11049.7|11046.7|11040.9|16
1646909070000|2022-03-10 10:44:30|11045.7|11041.7|11047.1|11043.1|11049.2|11044.1|11045.1|11039.2|13
1646909080000|2022-03-10 10:44:40|11047.6|11043.6|11049.7|11045.7|11052.2|11046.6|11046.4|11042.4|11
1646909090000|2022-03-10 10:44:50|11049.2|11045.2|11063.4|11059.4|11065.2|11059.4|11048.9|11043.2|44
1646909100000|2022-03-10 10:45:00|11063.6|11059.6|11057.7|11053.7|11068.9|11063.4|11057.7|11053.2|40
1646909110000|2022-03-10 10:45:10|11057.6|11053.6|11062.1|11058.1|11062.1|11058.1|11056.7|11052.7|6
1646909120000|2022-03-10 10:45:20|11062.7|11058.7|11059.6|11055.6|11067.2|11059.7|11056.7|11052.7|24
1646909130000|2022-03-10 10:45:30|11059.4|11055.4|11060.7|11056.7|11063.2|11059.2|11055.9|11051.2|21
1646909140000|2022-03-10 10:45:40|11060|11056|11068.2|11064.2|11068.4|11064.4|11055.4|11049.5|39
1646909150000|2022-03-10 10:45:50|11067.9|11063.9|11056.5|11052.5|11069.2|11063.9|11051.2|11045|22
1646909160000|2022-03-10 10:46:00|11057|11053|11064.4|11060.4|11070.2|11064.1|11057|11053|29
1646909170000|2022-03-10 10:46:10|11064|11060|11082.1|11078.1|11083.9|11078.1|11061.4|11054.9|45
1646909180000|2022-03-10 10:46:20|11083.9|11075.9|11075.9|11071.9|11085.4|11079.9|11074.4|11070.4|19
1646909190000|2022-03-10 10:46:30|11077.4|11073.4|11077.1|11073.1|11077.6|11073.6|11074.9|11070.9|11
1646909200000|2022-03-10 10:46:40|11080.7|11072.7|11086.4|11082.4|11086.7|11082.7|11079.7|11072.7|17
1646909210000|2022-03-10 10:46:50|11086.5|11082.5|11075.2|11067.2|11087.2|11082.7|11071.4|11066.5|35
1646909220000|2022-03-10 10:47:00|11073.4|11069.4|11077.6|11073.6|11078.9|11074.2|11072.7|11067.2|8
1646909230000|2022-03-10 10:47:10|11077.7|11073.7|11083.4|11079.4|11083.4|11079.4|11077.7|11073.7|18
1646909240000|2022-03-10 10:47:20|11083|11079|11081.4|11077.4|11085.9|11081.2|11079.5|11073.5|24
1646909250000|2022-03-10 10:47:30|11082.1|11078.1|11085.7|11081.7|11090.7|11086.7|11081.4|11077.4|37
1646909260000|2022-03-10 10:47:40|11070|11062|11073.2|11065.2|11074.9|11067|11055.4|11048.5|169
1646909270000|2022-03-10 10:47:50|11072.5|11064.5|11062.7|11058.7|11072.5|11066.4|11062.2|11054.2|25
1646909280000|2022-03-10 10:48:00|11063|11059|11074.5|11070.5|11076|11072|11060.9|11056.3|33
1646909290000|2022-03-10 10:48:10|11074|11070|11067|11063|11074.2|11070|11064.3|11060.3|10
1646909300000|2022-03-10 10:48:20|11069.2|11061.2|11072.2|11068.2|11072.2|11068.2|11066.5|11061.2|10
1646909310000|2022-03-10 10:48:30|11071.7|11067.7|11066.4|11062.4|11071.7|11067.7|11060.7|11054.2|41
1646909320000|2022-03-10 10:48:40|11066.9|11062.9|11065|11061|11069.5|11065.5|11065|11060|8
1646909330000|2022-03-10 10:48:50|11065.2|11061.2|11061.7|11057.7|11065.2|11061.2|11061.4|11053.9|6
1646909340000|2022-03-10 10:49:00|11061.4|11057.4|11066.5|11062.5|11067.9|11063.9|11061.4|11057.2|20
1646909350000|2022-03-10 10:49:10|11066|11062|11065.7|11061.7|11072.3|11068.3|11065.7|11060.2|28
1646909360000|2022-03-10 10:49:20|11066.2|11062.2|11061.7|11057.7|11066.2|11062.2|11061.7|11057.7|7
1646909370000|2022-03-10 10:49:30|11060.7|11056.7|11060.7|11056.7|11061.2|11057.2|11060.2|11056.2|4
1646909380000|2022-03-10 10:49:40|11063|11059|11051.4|11047.4|11064.9|11060.7|11048.7|11044.7|31
1646909390000|2022-03-10 10:49:50|11051.5|11043.5|11044.4|11040.4|11051.5|11044.5|11034.9|11029.9|46
1646909400000|2022-03-10 10:50:00|11043.7|11039.7|11048.4|11044.4|11055.2|11049.9|11041.2|11037.2|33
1646909410000|2022-03-10 10:50:10|11045.7|11041.7|11045.5|11041.5|11045.7|11041.7|11039.7|11032.5|15
1646909420000|2022-03-10 10:50:20|11045.7|11041.7|11047|11043|11054.8|11049|11045.3|11040.2|7
1646909430000|2022-03-10 10:50:30|11046.8|11042.8|11052.8|11044.8|11052.8|11047.8|11046.3|11042.3|9
1646909440000|2022-03-10 10:50:40|11052.5|11048.5|11052|11048|11053.8|11049.8|11051.2|11047.2|8
1646909450000|2022-03-10 10:50:50|11052.4|11048.4|11046.8|11042.8|11053.8|11049.8|11046.8|11042.8|16
1646909460000|2022-03-10 10:51:00|11047|11043|11069.7|11065.7|11071.2|11066.2|11047|11043|33
1646909470000|2022-03-10 10:51:10|11069.9|11065.9|11058.7|11054.7|11070.2|11066.2|11054.7|11050.7|24
1646909480000|2022-03-10 10:51:20|11059.2|11055.2|11058.2|11054.2|11059.5|11055.2|11057|11051.2|3
1646909490000|2022-03-10 10:51:30|11058.5|11054.5|11062.3|11058.3|11063.2|11058.7|11058.5|11054.5|10
1646909500000|2022-03-10 10:51:40|11061.7|11057.7|11057.7|11053.7|11063.3|11057.7|11055.8|11051.8|15
1646909510000|2022-03-10 10:51:50|11057.5|11053.5|11054.7|11050.7|11057.5|11053.5|11045.3|11041.3|23
1646909520000|2022-03-10 10:52:00|11055|11051|11057.2|11053.2|11060.8|11055.2|11046.3|11040.8|23
1646909530000|2022-03-10 10:52:10|11057.3|11053.3|11062.5|11054.5|11068.3|11063|11052.7|11044.7|24
1646909540000|2022-03-10 10:52:20|11061.8|11053.8|11047.2|11043.2|11061.8|11054.2|11047.2|11041.5|22
1646909550000|2022-03-10 10:52:30|11049.5|11041.5|11043.7|11039.7|11051.8|11046|11041|11035|18
1646909560000|2022-03-10 10:52:40|11043.2|11039.2|11026|11022|11043.7|11039.7|11026|11020.7|51
1646909570000|2022-03-10 10:52:50|11025.5|11021.5|11036.2|11032.2|11036.2|11032.2|11025.5|11021.5|17
1646909580000|2022-03-10 10:53:00|11036.7|11032.7|11046.2|11038.2|11046.2|11040.7|11036.7|11032.7|9
1646909590000|2022-03-10 10:53:10|11045.5|11037.5|11044|11040|11047.5|11042.5|11042.5|11036.8|15
1646909600000|2022-03-10 10:53:20|11041.7|11037.7|11029|11025|11042.3|11038.3|11029|11025|39
1646909610000|2022-03-10 10:53:30|11028.7|11024.7|11044.7|11040.7|11046.2|11040.7|11028.7|11024.5|22
1646909620000|2022-03-10 10:53:40|11046.8|11038.8|11048.7|11044.7|11052.2|11046|11043.7|11038.8|13
1646909630000|2022-03-10 10:53:50|11049|11045|11054|11050|11057.8|11050|11048.6|11042.8|10
1646909640000|2022-03-10 10:54:00|11054.7|11050.7|11054.2|11050.2|11058|11053.2|11054.2|11047.1|4
1646909650000|2022-03-10 10:54:10|11054.5|11050.5|11051.5|11047.5|11057.5|11053.2|11050.3|11044.2|9
1646909660000|2022-03-10 10:54:20|11051.3|11047.3|11051.2|11047.2|11057.2|11051.7|11050.3|11044.2|9
1646909670000|2022-03-10 10:54:30|11050.8|11046.8|11030.1|11022.1|11055.2|11051.2|11028.3|11022.1|148
1646909680000|2022-03-10 10:54:40|11030.8|11022.8|11028.3|11024.3|11032.1|11026|11028.3|11020.8|11
1646909690000|2022-03-10 10:54:50|11028|11024|11028.5|11020.5|11033.6|11025.6|11025.5|11019.1|16
1646909700000|2022-03-10 10:55:00|11026|11022|11009.6|11005.6|11028.5|11024.1|11009.3|11003.1|51
1646909710000|2022-03-10 10:55:10|11012.1|11004.1|11027.6|11023.6|11031.8|11027.8|11008.1|11002.1|34
1646909720000|2022-03-10 10:55:20|11029|11025|11020.6|11016.6|11031.5|11025.6|11014.6|11009.5|22
1646909730000|2022-03-10 10:55:30|11020.5|11016.5|11029.5|11025.5|11030.5|11026.3|11020.5|11016.5|12
1646909740000|2022-03-10 10:55:40|11032.3|11028.3|11034.8|11030.8|11038.5|11033.3|11031.3|11025.8|18
1646909750000|2022-03-10 10:55:50|11034.6|11030.6|11046.6|11042.6|11051|11043.3|11034.3|11030.3|17
1646909760000|2022-03-10 10:56:00|11046.5|11042.5|11034.1|11026.1|11052.8|11048.8|11016.3|11010.1|165
1646909770000|2022-03-10 10:56:10|11033.9|11025.9|11019.8|11011.8|11033.9|11025.9|11014.9|11009.1|16
1646909780000|2022-03-10 10:56:20|11018.3|11014.3|11027.4|11019.4|11035.1|11027.1|11017.9|11009.9|19
1646909790000|2022-03-10 10:56:30|11025.6|11021.6|11026.8|11018.8|11028.4|11022.3|11023.1|11018.8|7
1646909800000|2022-03-10 10:56:40|11025.3|11021.3|11025.1|11021.1|11026.8|11021.3|11023.1|11018.1|3
1646909810000|2022-03-10 10:56:50|11025.3|11021.3|11032.4|11024.4|11032.4|11027.6|11025.3|11021.3|4
1646909820000|2022-03-10 10:57:00|11029.9|11025.9|11033.8|11025.8|11034.3|11030.3|11029.9|11024.4|8
1646909830000|2022-03-10 10:57:10|11032.3|11028.3|11045.8|11041.8|11051.3|11045.3|11032.3|11028.3|26
1646909840000|2022-03-10 10:57:20|11046.4|11042.4|11045.3|11041.3|11049.1|11043.8|11044.1|11039.8|21
1646909850000|2022-03-10 10:57:30|11045.6|11041.6|11034.4|11030.4|11048.1|11042.3|11033.9|11029.9|22
1646909860000|2022-03-10 10:57:40|11037.1|11029.1|11045.8|11041.8|11045.8|11041.8|11035.1|11029.1|15
1646909870000|2022-03-10 10:57:50|11045.4|11041.4|11044.8|11040.8|11046.4|11041.4|11042|11038|10
1646909880000|2022-03-10 10:58:00|11045.1|11041.1|11051.6|11047.6|11051.8|11047.8|11045.1|11041.1|10
1646909890000|2022-03-10 10:58:10|11051.4|11047.4|11056.3|11052.3|11056.6|11052.6|11049.6|11045.1|11
1646909900000|2022-03-10 10:58:20|11056.6|11052.6|11052.1|11048.1|11068.4|11063.9|11052.1|11048.1|67
1646909910000|2022-03-10 10:58:30|11050.4|11046.4|11055.8|11051.8|11061.6|11055.9|11050.4|11046.4|14
1646909920000|2022-03-10 10:58:40|11055.9|11051.9|11052.3|11048.3|11059.1|11052.9|11052.3|11046.1|11
1646909930000|2022-03-10 10:58:50|11052.8|11048.8|11059.1|11051.1|11059.1|11051.1|11052.1|11047.8|4
1646909940000|2022-03-10 10:59:00|11058.8|11050.8|11052.1|11048.1|11058.8|11053.3|11052.1|11048.1|1
1646909950000|2022-03-10 10:59:10|11052.6|11048.6|11051.6|11047.6|11052.6|11048.6|11048.3|11044.3|18
1646909960000|2022-03-10 10:59:20|11051.1|11047.1|11061.3|11057.3|11063.8|11057.3|11051.1|11047.1|17
1646909970000|2022-03-10 10:59:30|11061.1|11057.1|11059.3|11055.3|11066.8|11060.8|11056.4|11050.7|20
1646909980000|2022-03-10 10:59:40|11059.8|11055.8|11063.3|11059.3|11063.3|11059.3|11059.8|11055.8|1
1646909990000|2022-03-10 10:59:50|11063.4|11059.4|11068.3|11064.3|11070.1|11064.3|11063.4|11057.9|18
1646910000000|2022-03-10 11:00:00|11067.9|11063.9|11081.6|11077.6|11083.4|11079.4|11062.1|11056.8|111
1646910010000|2022-03-10 11:00:10|11081.9|11077.9|11080.1|11076.1|11091.4|11086.3|11076.1|11072.1|73
1646910020000|2022-03-10 11:00:20|11077.1|11073.1|11060.6|11056.6|11080.1|11076.1|11060.1|11054.4|57
1646910030000|2022-03-10 11:00:30|11064.1|11056.1|11062.7|11058.7|11069.4|11063.8|11059.4|11054.6|44
1646910040000|2022-03-10 11:00:40|11062.9|11058.9|11076.1|11072.1|11076.1|11072.1|11062.9|11058.9|15
1646910050000|2022-03-10 11:00:50|11076.7|11072.7|11078.4|11074.4|11082.7|11077.4|11076.7|11072.7|44
1646910060000|2022-03-10 11:01:00|11076.6|11072.6|11076.9|11072.9|11077.9|11073.9|11075.6|11071.6|10
1646910070000|2022-03-10 11:01:10|11076.6|11072.6|11080.4|11076.4|11080.4|11076.4|11074.6|11068.4|11
1646910080000|2022-03-10 11:01:20|11080.6|11076.6|11085.4|11081.4|11087.7|11083.7|11079.2|11075.2|29
1646910090000|2022-03-10 11:01:30|11084.4|11080.4|11080.9|11076.9|11085.2|11081.2|11079.6|11074.4|32
1646910100000|2022-03-10 11:01:40|11081.4|11077.4|11086.4|11082.4|11088.4|11082.6|11079.1|11073.4|29
1646910110000|2022-03-10 11:01:50|11087.4|11083.4|11076.4|11072.4|11089.4|11084.6|11072.1|11065.1|86
1646910120000|2022-03-10 11:02:00|11076.7|11072.7|11072.4|11068.4|11076.7|11072.7|11069.4|11063.4|29
1646910130000|2022-03-10 11:02:10|11070.4|11066.4|11062.4|11058.4|11070.9|11066.9|11061.7|11057.7|29
1646910140000|2022-03-10 11:02:20|11060.4|11056.4|11059.9|11055.9|11060.4|11056.4|11047.4|11043.4|48
1646910150000|2022-03-10 11:02:30|11059.5|11055.5|11075.7|11071.7|11075.7|11071.7|11057.2|11053.2|43
1646910160000|2022-03-10 11:02:40|11077|11069|11084.2|11080.2|11093.1|11085.9|11072.4|11067.7|34
1646910170000|2022-03-10 11:02:50|11081.7|11077.7|11074.5|11070.5|11082.2|11078.2|11072.9|11068.9|25
1646910180000|2022-03-10 11:03:00|11074.9|11070.9|11069.2|11065.2|11075.7|11071.7|11069.2|11065.2|20
1646910190000|2022-03-10 11:03:10|11069|11065|11067.7|11059.7|11070|11065.2|11064.2|11058.7|12
1646910200000|2022-03-10 11:03:20|11069|11065|11065.5|11061.5|11074.9|11070.9|11065|11059.4|36
1646910210000|2022-03-10 11:03:30|11066.2|11062.2|11068|11064|11069.5|11065.5|11066.2|11060|7
1646910220000|2022-03-10 11:03:40|11067.9|11063.9|11069.7|11065.7|11070.7|11065.7|11067.2|11062|8
1646910230000|2022-03-10 11:03:50|11069.5|11065.5|11070.2|11066.2|11070.7|11066.7|11067.7|11063.7|5
1646910240000|2022-03-10 11:04:00|11068.7|11064.7|11068|11064|11071.7|11067|11066.7|11061.4|16
1646910250000|2022-03-10 11:04:10|11068.2|11064.2|11068.7|11064.7|11071.2|11065.7|11066.5|11059.2|7
1646910260000|2022-03-10 11:04:20|11068.9|11064.9|11063.2|11059.2|11071.2|11067.2|11063.2|11059.2|16
1646910270000|2022-03-10 11:04:30|11063|11059|11066|11062|11067|11063|11057.9|11053.9|21
1646910280000|2022-03-10 11:04:40|11069|11065|11079|11071|11079|11073.9|11069|11065|14
1646910290000|2022-03-10 11:04:50|11078.7|11070.7|11083|11079|11083|11079|11075.9|11070.7|15
1646910300000|2022-03-10 11:05:00|11082.7|11078.7|11083.9|11079.9|11086.4|11079.9|11078.5|11074.5|14
1646910310000|2022-03-10 11:05:10|11083|11079|11083.9|11079.9|11083.9|11079.9|11081.9|11077.9|6
1646910320000|2022-03-10 11:05:20|11084.4|11080.4|11085.4|11081.4|11089.4|11085.4|11084.4|11078.7|20
1646910330000|2022-03-10 11:05:30|11085.7|11081.7|11084.9|11080.9|11088.4|11084.4|11082.9|11077.7|19
1646910340000|2022-03-10 11:05:40|11085|11081|11082|11078|11086.9|11082.9|11081.7|11077.7|15
1646910350000|2022-03-10 11:05:50|11082.4|11078.4|11070.2|11066.2|11084.5|11080.5|11068|11064|53
1646910360000|2022-03-10 11:06:00|11069.5|11065.5|11072.2|11068.2|11074.9|11070.9|11064.9|11060.9|25
1646910370000|2022-03-10 11:06:10|11072|11068|11080.2|11076.2|11084.9|11080.9|11072|11068|17
1646910380000|2022-03-10 11:06:20|11080|11076|11083.7|11079.7|11088.7|11084|11080|11076|48
1646910390000|2022-03-10 11:06:30|11083.2|11079.2|11081.3|11077.3|11086.8|11082.8|11078.8|11074.8|25
1646910400000|2022-03-10 11:06:40|11080.2|11076.2|11086.7|11082.7|11087.3|11083.3|11078.5|11074.5|9
1646910410000|2022-03-10 11:06:50|11086.2|11082.2|11080.3|11076.3|11086.2|11082.2|11079.7|11075.7|27
1646910420000|2022-03-10 11:07:00|11080.5|11076.5|11081.3|11077.3|11082.2|11078.2|11077.3|11073.3|25
1646910430000|2022-03-10 11:07:10|11081.2|11077.2|11078|11074|11081.2|11077.2|11075.7|11071.7|2
1646910440000|2022-03-10 11:07:20|11076.2|11072.2|11078|11074|11078|11074|11076|11072|12
1646910450000|2022-03-10 11:07:30|11077.8|11073.8|11069.2|11065.2|11078.7|11074.7|11068.7|11064.7|21
1646910460000|2022-03-10 11:07:40|11070.7|11066.7|11070.3|11066.3|11073.3|11068.7|11069|11063.7|15
1646910470000|2022-03-10 11:07:50|11070.8|11066.8|11067.8|11063.8|11072.2|11068.2|11067.8|11063.8|8
1646910480000|2022-03-10 11:08:00|11067.6|11063.6|11065.8|11061.8|11067.6|11063.6|11061.8|11057.8|19
1646910490000|2022-03-10 11:08:10|11066.2|11062.2|11047.5|11039.5|11066.8|11062.8|11045|11037|39
1646910500000|2022-03-10 11:08:20|11047|11039|11054|11050|11054|11050|11044|11038|25
1646910510000|2022-03-10 11:08:30|11054.3|11050.3|11056.3|11052.3|11061.1|11057.1|11053.1|11049|61
1646910520000|2022-03-10 11:08:40|11055.8|11051.8|11064.1|11060.1|11064.5|11060.5|11053|11049|19
1646910530000|2022-03-10 11:08:50|11063|11059|11058|11054|11069|11063.3|11056|11052|16
1646910540000|2022-03-10 11:09:00|11058.3|11054.3|11066|11062|11067.5|11063.5|11058.3|11054.3|32
1646910550000|2022-03-10 11:09:10|11066.6|11062.6|11061.3|11057.3|11067.3|11063.3|11059.5|11055.5|13
1646910560000|2022-03-10 11:09:20|11061.8|11057.8|11064.8|11060.8|11064.8|11060.8|11061.3|11056|6
1646910570000|2022-03-10 11:09:30|11065|11061|11072.3|11068.3|11072.6|11068.6|11064.8|11059|69
1646910580000|2022-03-10 11:09:40|11073.3|11069.3|11071.6|11067.6|11076.6|11071.3|11069.6|11065.6|9
1646910590000|2022-03-10 11:09:50|11077|11069|11079.6|11075.6|11080.1|11076.1|11073.5|11068.3|15
1646910600000|2022-03-10 11:10:00|11080.8|11076.8|11075|11071|11087.3|11081.8|11073.1|11069.1|49
1646910610000|2022-03-10 11:10:10|11075.1|11071.1|11078|11074|11078|11074|11075|11071|7
1646910620000|2022-03-10 11:10:20|11077.5|11073.5|11076|11072|11077.5|11073.5|11075.1|11071.1|3
1646910630000|2022-03-10 11:10:30|11072|11068|11068.1|11064.1|11074.6|11070.6|11064.5|11060.5|33
1646910640000|2022-03-10 11:10:40|11070.6|11062.6|11067.1|11063.1|11070.6|11064.5|11065.6|11061.6|3
1646910650000|2022-03-10 11:10:50|11067.6|11063.6|11065.6|11061.6|11068.6|11064.6|11063.1|11059.1|5
1646910660000|2022-03-10 11:11:00|11066|11062|11079.6|11075.6|11081.3|11077.3|11066|11062|25
1646910670000|2022-03-10 11:11:10|11080|11072|11073.3|11069.3|11080|11075|11073|11069|4
1646910680000|2022-03-10 11:11:20|11073.6|11069.6|11077.6|11073.6|11079.5|11075.5|11071.6|11067.6|18
1646910690000|2022-03-10 11:11:30|11076.8|11072.8|11076.6|11072.6|11076.8|11072.8|11074.5|11070.5|1
1646910700000|2022-03-10 11:11:40|11077.1|11073.1|11078|11074|11078|11074|11076.6|11072.6|3
1646910710000|2022-03-10 11:11:50|11078.5|11074.5|11076.3|11072.3|11079|11075|11074|11070|8
1646910720000|2022-03-10 11:12:00|11073.3|11069.3|11082.3|11078.3|11085|11081|11071.6|11067.6|58
1646910730000|2022-03-10 11:12:10|11082|11078|11081|11077|11083|11079|11079.8|11075.8|26
1646910740000|2022-03-10 11:12:20|11080.5|11076.5|11083.6|11079.6|11084|11080|11079.6|11075.6|20
1646910750000|2022-03-10 11:12:30|11083|11079|11090.7|11086.7|11099.7|11095.7|11083|11079|93
1646910760000|2022-03-10 11:12:40|11090.2|11086.2|11098|11094|11098.3|11094.3|11090.2|11086.2|19
1646910770000|2022-03-10 11:12:50|11097.8|11093.8|11094.5|11090.5|11097.8|11093.8|11093.5|11089.5|23
1646910780000|2022-03-10 11:13:00|11094.8|11090.8|11090|11086|11098|11094|11090|11086|29
1646910790000|2022-03-10 11:13:10|11090.2|11086.2|11090.5|11086.5|11094.7|11090.7|11089.7|11085.7|36
1646910800000|2022-03-10 11:13:20|11091|11087|11094.3|11090.3|11095.3|11091.3|11091|11087|32
1646910810000|2022-03-10 11:13:30|11094.5|11090.5|11084.8|11080.8|11095.2|11091.2|11084.3|11080.3|27
1646910820000|2022-03-10 11:13:40|11085|11081|11085.7|11081.7|11087|11083|11083.7|11079.7|17
1646910830000|2022-03-10 11:13:50|11085.3|11081.3|11085.3|11081.3|11089|11085|11084.2|11080.2|15
1646910840000|2022-03-10 11:14:00|11085.5|11081.5|11091.8|11087.8|11091.8|11087.8|11085.5|11081.5|8
1646910850000|2022-03-10 11:14:10|11092.7|11088.7|11092.2|11088.2|11093.3|11089.3|11092.2|11088.2|3
1646910860000|2022-03-10 11:14:20|11092.3|11088.3|11095.8|11091.8|11096.8|11092.8|11092.3|11088.3|10
1646910870000|2022-03-10 11:14:30|11096.3|11092.3|11093.3|11089.3|11097.8|11093.8|11092.3|11088.3|14
1646910880000|2022-03-10 11:14:40|11095|11091|11092.6|11088.6|11095|11091|11092.6|11088.6|3
1646910890000|2022-03-10 11:14:50|11093|11089|11073.6|11069.6|11093|11089|11069.8|11064.3|56
1646910900000|2022-03-10 11:15:00|11073.3|11069.3|11077.3|11073.3|11079.3|11075.3|11072.8|11065.8|29
1646910910000|2022-03-10 11:15:10|11077.5|11073.5|11078.5|11074.5|11079.3|11075.3|11075.8|11071.8|11
1646910920000|2022-03-10 11:15:20|11081.1|11077.1|11081.8|11077.8|11081.8|11077.8|11079.8|11075.8|7
1646910930000|2022-03-10 11:15:30|11081.6|11077.6|11081.5|11077.5|11082.3|11078.3|11080.8|11076.8|6
1646910940000|2022-03-10 11:15:40|11081.6|11077.6|11084.8|11080.8|11085.3|11081.3|11081.6|11077.6|6
1646910950000|2022-03-10 11:15:50|11085.3|11081.3|11083.3|11079.3|11086.3|11082.3|11082.8|11078.8|9
1646910960000|2022-03-10 11:16:00|11083.5|11079.5|11084.6|11080.6|11085.8|11081.8|11083.5|11079.5|2
1646910970000|2022-03-10 11:16:10|11083.6|11079.6|11083.1|11079.1|11084.8|11080.8|11083.1|11079.1|8
1646910980000|2022-03-10 11:16:20|11083.3|11079.3|11072|11068|11083.6|11079.6|11071.3|11067.3|26
1646910990000|2022-03-10 11:16:30|11072.3|11068.3|11076.3|11068.3|11076.3|11071.3|11065.6|11060|88
1646911000000|2022-03-10 11:16:40|11076.6|11068.6|11068.6|11064.6|11076.8|11071.3|11068.1|11064.1|80
1646911010000|2022-03-10 11:16:50|11067.6|11063.6|11068.6|11064.6|11068.6|11064.6|11067.1|11063.1|3
1646911020000|2022-03-10 11:17:00|11068.8|11064.8|11076.6|11072.6|11076.6|11072.6|11068.5|11064.5|12
1646911030000|2022-03-10 11:17:10|11074.6|11070.6|11074.6|11070.6|11074.6|11070.6|11074.6|11070.6|2
1646911040000|2022-03-10 11:17:20|11076.6|11072.6|11085.3|11081.3|11085.8|11081.8|11075.6|11071.6|19
1646911050000|2022-03-10 11:17:30|11085.1|11081.1|11078.8|11074.8|11085.8|11081.8|11078.3|11074.3|17
1646911060000|2022-03-10 11:17:40|11079.1|11075.1|11078.1|11074.1|11080.8|11076.8|11077.3|11073.3|5
1646911070000|2022-03-10 11:17:50|11077.6|11073.6|11070.1|11066.1|11077.6|11073.6|11070|11066|13
1646911080000|2022-03-10 11:18:00|11069.6|11065.6|11068.4|11064.4|11070.9|11066.9|11067.1|11063.1|7
1646911090000|2022-03-10 11:18:10|11068.6|11064.6|11069.6|11065.6|11070.8|11066.8|11065.6|11061.6|19
1646911100000|2022-03-10 11:18:20|11069.1|11065.1|11070.1|11066.1|11070.1|11066.1|11067.1|11063.1|62
1646911110000|2022-03-10 11:18:30|11070.3|11066.3|11062.1|11058.1|11070.3|11066.3|11062.1|11056.3|15
1646911120000|2022-03-10 11:18:40|11060.6|11056.6|11045.1|11041.1|11060.6|11056.6|11041.6|11035.6|63
1646911130000|2022-03-10 11:18:50|11045.3|11041.3|11045.6|11041.6|11048.4|11044.4|11043.1|11039.1|30
1646911140000|2022-03-10 11:19:00|11047.1|11043.1|11056.1|11052.1|11056.1|11052.1|11046.1|11042.1|27
1646911150000|2022-03-10 11:19:10|11053.8|11049.8|11049.4|11045.4|11055.5|11049.8|11049.1|11045.1|7
1646911160000|2022-03-10 11:19:20|11048.4|11044.4|11060.9|11056.9|11061.9|11057.9|11048.1|11044.1|60
1646911170000|2022-03-10 11:19:30|11060.4|11056.4|11061.9|11057.9|11061.9|11057.9|11059.9|11055.9|33
1646911180000|2022-03-10 11:19:40|11062.4|11058.4|11065.2|11061.2|11065.2|11061.2|11062.4|11058.4|25
1646911190000|2022-03-10 11:19:50|11064.7|11060.7|11056.2|11052.2|11064.7|11060.7|11052.6|11048.6|42
1646911200000|2022-03-10 11:20:00|11060.1|11056.1|11050.7|11046.7|11063.6|11058.9|11049.2|11045.2|43
1646911210000|2022-03-10 11:20:10|11050.1|11046.1|11051.2|11047.2|11060.9|11056.9|11050.1|11046.1|50
1646911220000|2022-03-10 11:20:20|11051.6|11047.6|11044.7|11040.7|11051.6|11047.6|11041.9|11037.6|26
1646911230000|2022-03-10 11:20:30|11045.1|11041.1|11040.9|11036.9|11045.6|11041.6|11033.2|11028.9|59
1646911240000|2022-03-10 11:20:40|11041.7|11037.7|11048.4|11044.4|11050.2|11046.2|11041.7|11037.7|28
1646911250000|2022-03-10 11:20:50|11045.4|11041.4|11041.4|11037.4|11045.7|11041.7|11040.7|11036.7|19
1646911260000|2022-03-10 11:21:00|11041.7|11037.7|11047.9|11043.9|11047.9|11043.9|11040.4|11036.4|23
1646911270000|2022-03-10 11:21:10|11043.2|11039.2|11040.4|11036.4|11043.2|11039.2|11037.2|11032.2|16
1646911280000|2022-03-10 11:21:20|11040|11036|11028.9|11024.9|11040.5|11036.5|11027.9|11023.9|30
1646911290000|2022-03-10 11:21:30|11029.9|11025.9|11026.9|11022.9|11029.9|11025.9|11023.9|11019.9|20
1646911300000|2022-03-10 11:21:40|11026.5|11022.5|11013.4|11009.4|11027.4|11023.4|11009.4|11005.4|46
1646911310000|2022-03-10 11:21:50|11010.7|11006.7|11014.7|11010.7|11016|11012|11009.4|11003.9|21
1646911320000|2022-03-10 11:22:00|11014|11010|11017.5|11013.5|11022.2|11015.4|11013.9|11009.9|19
1646911330000|2022-03-10 11:22:10|11017.9|11013.9|11022.2|11018.2|11022.9|11018.9|11017.9|11013.9|13
1646911340000|2022-03-10 11:22:20|11022.5|11018.5|11017|11013|11023.4|11019.4|11016.9|11012.9|13
1646911350000|2022-03-10 11:22:30|11016.7|11012.7|11018.9|11014.9|11019.9|11015.9|11014.2|11009.9|7
1646911360000|2022-03-10 11:22:40|11018.5|11014.5|11017.9|11013.9|11020.9|11016.9|11015.9|11011.9|10
1646911370000|2022-03-10 11:22:50|11017.7|11013.7|11026.5|11022.5|11027|11023|11017|11013|37
1646911380000|2022-03-10 11:23:00|11026.4|11022.4|11025.7|11021.7|11028|11024|11023.2|11019.2|15
1646911390000|2022-03-10 11:23:10|11026|11022|11030.4|11026.4|11030.5|11026.5|11026|11022|8
1646911400000|2022-03-10 11:23:20|11031|11027|11033.3|11029.3|11035.5|11031.5|11031|11027|14
1646911410000|2022-03-10 11:23:30|11032.8|11028.8|11033.5|11029.5|11034.8|11030.8|11032.8|11028.8|10
1646911420000|2022-03-10 11:23:40|11033.8|11029.8|11035.2|11031.2|11039.2|11033.3|11029.3|11025.3|20
1646911430000|2022-03-10 11:23:50|11035|11031|11035.2|11031.2|11039.7|11035.7|11034.3|11030.3|42
1646911440000|2022-03-10 11:24:00|11034.2|11030.2|11033.2|11029.2|11034.8|11030.8|11031.8|11027.8|9
1646911450000|2022-03-10 11:24:10|11033|11029|11031.5|11027.5|11033.8|11029.8|11030.8|11026.8|5
1646911460000|2022-03-10 11:24:20|11032.5|11028.5|11032.8|11028.8|11032.8|11028.8|11031.3|11027.3|4
1646911470000|2022-03-10 11:24:30|11033|11029|11034.8|11030.8|11035.2|11031.2|11032.8|11028.8|2
1646911480000|2022-03-10 11:24:40|11037.2|11033.2|11034.8|11030.8|11037.8|11033.8|11034.2|11030.2|7
1646911490000|2022-03-10 11:24:50|11033.8|11029.8|11033.3|11029.3|11033.8|11029.8|11032.8|11028.8|4
1646911500000|2022-03-10 11:25:00|11034|11030|11026.7|11022.7|11034|11030|11025.5|11021.5|9
1646911510000|2022-03-10 11:25:10|11025.7|11021.7|11023.3|11019.3|11025.7|11021.7|11023.3|11019.3|11
1646911520000|2022-03-10 11:25:20|11023.2|11019.2|11016.2|11012.2|11023.5|11019.5|11012.3|11008.3|31
1646911530000|2022-03-10 11:25:30|11016.7|11012.7|11015.5|11007.5|11021.8|11016.3|11013|11007.5|18
1646911540000|2022-03-10 11:25:40|11013.7|11009.7|11014|11010|11014|11010|11013.7|11009.7|2
1646911550000|2022-03-10 11:25:50|11013.8|11009.8|10996.6|10992.6|11013.8|11009.8|10996.1|10991.5|75
1646911560000|2022-03-10 11:26:00|10996.5|10992.5|11001.3|10997.3|11008.1|11003.8|10994.5|10990.5|57
1646911570000|2022-03-10 11:26:10|11003.2|10995.2|10999.5|10995.5|11003.7|10999.7|10998.5|10994.5|11
1646911580000|2022-03-10 11:26:20|10998.8|10994.8|10996.5|10992.5|11003.5|10999.5|10995.8|10991.8|31
1646911590000|2022-03-10 11:26:30|10996.8|10992.8|10997.8|10993.8|11000.8|10996.8|10995.8|10991.8|7
1646911600000|2022-03-10 11:26:40|10998.8|10994.8|10994.5|10990.5|10999.8|10995.8|10993.6|10989.6|13
1646911610000|2022-03-10 11:26:50|10994.6|10990.6|11001.8|10997.8|11004.3|11000.3|10994.6|10990.6|21
1646911620000|2022-03-10 11:27:00|11003.1|10999.1|10999.6|10995.6|11003.1|10999.1|10997.3|10993.3|3
1646911630000|2022-03-10 11:27:10|10999.8|10995.8|11005.5|11001.5|11007.6|11003.6|10999.8|10995.8|31
1646911640000|2022-03-10 11:27:20|11006.2|11002.2|11010.3|11006.3|11010.5|11006.5|11005.2|11001.2|20
1646911650000|2022-03-10 11:27:30|11010|11006|11013.3|11009.3|11016.7|11012.7|11009.5|11005.5|29
1646911660000|2022-03-10 11:27:40|11013.5|11009.5|11001.5|10997.5|11015.5|11010.5|11000.8|10996.8|34
1646911670000|2022-03-10 11:27:50|11001.2|10997.2|10995.5|10991.5|11001.2|10997.2|10995|10990.2|8
1646911680000|2022-03-10 11:28:00|10994.5|10990.5|10995.5|10991.5|10996.2|10992.2|10994.5|10990.5|10
1646911690000|2022-03-10 11:28:10|10995.8|10991.8|10999.5|10995.5|11000|10996|10995.5|10989.8|29
1646911700000|2022-03-10 11:28:20|11000.2|10996.2|10993|10989|11001.5|10997.5|10993|10989|14
1646911710000|2022-03-10 11:28:30|10992.7|10988.7|10975.5|10967.5|10992.7|10988.7|10972|10966.5|103
1646911720000|2022-03-10 11:28:40|10973|10969|10978.1|10974.1|10980.1|10974.5|10973|10967.5|12
1646911730000|2022-03-10 11:28:50|10980.1|10972.1|10978.5|10970.5|10980.1|10975.6|10974.3|10967.8|31
1646911740000|2022-03-10 11:29:00|10976.6|10972.6|10979|10975|10980.5|10975.3|10974.2|10970.2|21
1646911750000|2022-03-10 11:29:10|10980.6|10976.6|10988|10980|10990.5|10984|10979.5|10974.1|18
1646911760000|2022-03-10 11:29:20|10989.5|10981.5|10990.3|10986.3|10991.8|10986.5|10985.8|10980.8|15
1646911770000|2022-03-10 11:29:30|10990.8|10986.8|10990|10986|10992.8|10988.8|10988.5|10983.8|15
1646911780000|2022-03-10 11:29:40|10991.6|10987.6|10994.8|10990.8|10995.5|10991.5|10990.3|10984.5|23
1646911790000|2022-03-10 11:29:50|10995|10991|10997|10993|10997.1|10993.1|10994.3|10986.8|15
1646911800000|2022-03-10 11:30:00|10999.6|10995.6|11000.8|10992.8|11009.1|11005|10996|10990.1|101
1646911810000|2022-03-10 11:30:10|11001|10993|11004.8|10996.8|11005.5|11000.5|10999.5|10992.8|7
1646911820000|2022-03-10 11:30:20|11004.3|11000.3|11009.1|11001.1|11015.8|11009.8|11004.3|10999.8|30
1646911830000|2022-03-10 11:30:30|11008.3|11004.3|11017.6|11009.6|11020.1|11014.6|11008.3|11002.3|27
1646911840000|2022-03-10 11:30:40|11017.5|11009.5|11025|11017|11026.8|11018.8|11004.3|10998.5|44
1646911850000|2022-03-10 11:30:50|11026|11018|11019.1|11011.1|11026.1|11018.1|11014|11006|11
1646911860000|2022-03-10 11:31:00|11018.8|11010.8|11018.5|11010.5|11020.1|11014.6|11016.3|11008.6|12
1646911870000|2022-03-10 11:31:10|11019.1|11011.1|11020.3|11016.3|11020.4|11016.4|11018.5|11010.5|39
1646911880000|2022-03-10 11:31:20|11020.1|11016.1|11040.4|11032.4|11040.4|11032.4|11020.1|11016.1|38
1646911890000|2022-03-10 11:31:30|11040.6|11032.6|11041.1|11033.1|11044.6|11038.6|11034.9|11029.3|48
1646911900000|2022-03-10 11:31:40|11039.1|11035.1|11033.4|11029.4|11040.8|11036.1|11033.4|11027.8|12
1646911910000|2022-03-10 11:31:50|11028.1|11024.1|11026.6|11018.6|11030.8|11024.1|11025.5|11018.3|42
1646911920000|2022-03-10 11:32:00|11026.8|11018.8|11034.4|11026.4|11034.9|11026.9|11026.8|11018.8|7
1646911930000|2022-03-10 11:32:10|11033.8|11029.8|11033.4|11025.4|11034.4|11029.9|11031.1|11023.1|4
1646911940000|2022-03-10 11:32:20|11030.9|11026.9|11035.6|11031.6|11037.8|11031.9|11030.9|11024.8|5
1646911950000|2022-03-10 11:32:30|11035.9|11031.9|11033.3|11029.3|11037.4|11031.9|11033.1|11026.1|3
1646911960000|2022-03-10 11:32:40|11033.6|11029.6|11028.4|11024.4|11035.1|11029.6|11027.9|11021.1|6
1646911970000|2022-03-10 11:32:50|11029.8|11021.8|11037.6|11033.6|11040.4|11034.9|11026.9|11019.4|32
1646911980000|2022-03-10 11:33:00|11037.4|11033.4|11037.9|11033.9|11041.1|11034.6|11034.6|11030.1|15
1646911990000|2022-03-10 11:33:10|11040.1|11032.1|11040.1|11032.1|11040.1|11034.3|11038.3|11031.8|4
1646912000000|2022-03-10 11:33:20|11037.9|11033.9|11039.3|11035.3|11041.1|11035.3|11037.9|11032.4|8
1646912010000|2022-03-10 11:33:30|11041.1|11033.1|11046.1|11038.1|11047.8|11040.3|11038.6|11032.8|33
1646912020000|2022-03-10 11:33:40|11044.9|11036.9|11048.1|11040.1|11050.8|11044.6|11042.6|11036.9|12
1646912030000|2022-03-10 11:33:50|11049.1|11041.1|11046.7|11038.7|11050.8|11042.8|11043.2|11037.1|10
1646912040000|2022-03-10 11:34:00|11045.2|11041.2|11045.2|11041.2|11047.4|11041.2|11043.6|11038.7|11
1646912050000|2022-03-10 11:34:10|11047.7|11039.7|11046.2|11042.2|11047.7|11042.3|11043.9|11038.7|9
1646912060000|2022-03-10 11:34:20|11045.6|11041.6|11047.2|11043.2|11047.6|11043.6|11044.9|11038.7|13
1646912070000|2022-03-10 11:34:30|11049.7|11041.7|11054.1|11046.1|11057.7|11052.2|11048.3|11041.7|41
1646912080000|2022-03-10 11:34:40|11052.2|11048.2|11058.4|11050.4|11059.7|11053.3|11052.2|11046.7|92
1646912090000|2022-03-10 11:34:50|11056.3|11052.3|11058.9|11054.9|11061.1|11056.1|11054.9|11049.2|21
1646912100000|2022-03-10 11:35:00|11060.1|11052.1|11058.9|11054.9|11060.4|11054.9|11054.9|11048.7|18
1646912110000|2022-03-10 11:35:10|11058.6|11054.6|11063.6|11059.6|11066.4|11059.7|11058.6|11053.4|50
1646912120000|2022-03-10 11:35:20|11063.9|11059.9|11063.6|11059.6|11067.8|11061.8|11062.3|11055.8|23
1646912130000|2022-03-10 11:35:30|11064.3|11060.3|11065.3|11061.3|11066.8|11061.8|11063.1|11057.1|10
1646912140000|2022-03-10 11:35:40|11064.3|11060.3|11072.4|11068.4|11072.6|11068.6|11063.3|11059.3|19
1646912150000|2022-03-10 11:35:50|11072.3|11068.3|11073.7|11065.7|11075.4|11069.9|11069.8|11063.9|13
1646912160000|2022-03-10 11:36:00|11074.9|11066.9|11065.2|11061.2|11074.9|11068.2|11064.2|11058.4|22
1646912170000|2022-03-10 11:36:10|11065.4|11061.4|11067.9|11063.9|11074.1|11068.1|11065.2|11059.4|48
1646912180000|2022-03-10 11:36:20|11070.6|11062.6|11075.1|11067.1|11075.1|11069.4|11070.1|11062.1|11
1646912190000|2022-03-10 11:36:30|11074.1|11066.1|11071.6|11067.6|11074.1|11067.7|11070.9|11065.4|2
1646912200000|2022-03-10 11:36:40|11071.7|11067.7|11070.1|11066.1|11073.1|11067.7|11070.1|11065.1|6
1646912210000|2022-03-10 11:36:50|11070.7|11062.7|11065.9|11061.9|11070.7|11064.4|11064.2|11059.7|4
1646912220000|2022-03-10 11:37:00|11066.2|11062.2|11068.7|11064.7|11071.7|11064.7|11064.6|11058.9|6
1646912230000|2022-03-10 11:37:10|11068.9|11064.9|11070.2|11066.2|11072.7|11066.6|11068.7|11064.7|6
1646912240000|2022-03-10 11:37:20|11070.1|11066.1|11074.2|11070.2|11075.7|11070.2|11069.7|11064.1|11
1646912250000|2022-03-10 11:37:30|11074.6|11070.6|11076.6|11072.6|11080.1|11074.2|11074.6|11068.1|14
1646912260000|2022-03-10 11:37:40|11076.7|11072.7|11079.4|11071.4|11079.4|11073.4|11075.7|11070.1|12
1646912270000|2022-03-10 11:37:50|11079.1|11071.1|11078.9|11074.9|11082.1|11075.9|11077.6|11070.7|15
1646912280000|2022-03-10 11:38:00|11079.1|11075.1|11078.4|11070.4|11079.1|11075.1|11075.6|11069.4|9
1646912290000|2022-03-10 11:38:10|11076.2|11072.2|11077.7|11069.7|11078.7|11072.2|11075.6|11069.7|20
1646912300000|2022-03-10 11:38:20|11072.5|11068.5|11074.7|11066.7|11076.7|11068.7|11065.9|11060.4|22
1646912310000|2022-03-10 11:38:30|11073.2|11069.2|11078.5|11074.5|11078.5|11074.5|11073.2|11067|10
1646912320000|2022-03-10 11:38:40|11078.2|11074.2|11092.9|11084.9|11092.9|11086.9|11078.2|11074.2|39
1646912330000|2022-03-10 11:38:50|11092.7|11084.7|11090.2|11086.2|11092.7|11086.6|11085.9|11080.4|18
1646912340000|2022-03-10 11:39:00|11089.9|11085.9|11088.7|11080.7|11091.7|11086.4|11088.2|11080.2|10
1646912350000|2022-03-10 11:39:10|11086.4|11082.4|11086|11082|11089.2|11084.7|11084.2|11078.4|18
1646912360000|2022-03-10 11:39:20|11086.4|11082.4|11089.5|11085.5|11091|11085.7|11086.4|11081.4|13
1646912370000|2022-03-10 11:39:30|11091.4|11083.4|11091.5|11087.5|11093|11088.5|11089.5|11081.9|25
1646912380000|2022-03-10 11:39:40|11091|11087|11090.2|11086.2|11092.9|11087.2|11089.2|11082.4|18
1646912390000|2022-03-10 11:39:50|11090|11086|11091.4|11087.4|11094|11087.9|11087.4|11081.4|10
1646912400000|2022-03-10 11:40:00|11091.7|11087.7|11091.7|11083.7|11092.4|11088.4|11088.5|11082.7|18
1646912410000|2022-03-10 11:40:10|11090.2|11086.2|11085.5|11081.5|11092.7|11086.2|11082.2|11077.1|28
1646912420000|2022-03-10 11:40:20|11086.7|11082.7|11082.5|11078.5|11086.7|11082.7|11080.5|11076.5|13
1646912430000|2022-03-10 11:40:30|11081.5|11077.5|11081.4|11073.4|11082|11077.5|11076.5|11071.4|31
1646912440000|2022-03-10 11:40:40|11081.5|11073.5|11082|11074|11083.4|11077.7|11077.9|11072.7|16
1646912450000|2022-03-10 11:40:50|11081.7|11073.7|11086.2|11082.2|11089.2|11083.2|11080.2|11073.7|21
1646912460000|2022-03-10 11:41:00|11087.2|11083.2|11086.5|11082.5|11087.7|11083.7|11086.5|11082.5|6
1646912470000|2022-03-10 11:41:10|11086.7|11082.7|11096|11092|11096|11092|11086.7|11082.7|40
1646912480000|2022-03-10 11:41:20|11096.4|11092.4|11113.9|11109.9|11117.1|11111.1|11096.4|11092.4|90
1646912490000|2022-03-10 11:41:30|11113.4|11109.4|11109.7|11105.7|11114.4|11109.9|11108.5|11104.5|21
1646912500000|2022-03-10 11:41:40|11110|11106|11112.4|11108.4|11114.7|11109.2|11109.5|11105.1|24
1646912510000|2022-03-10 11:41:50|11112|11108|11111.9|11107.9|11114|11109.2|11107.9|11103.9|28
1646912520000|2022-03-10 11:42:00|11111.4|11107.4|11114.7|11106.7|11115.2|11111.2|11110.1|11104.9|103
1646912530000|2022-03-10 11:42:10|11113.9|11109.9|11112.1|11104.1|11115.7|11110.2|11110.2|11104.1|4
1646912540000|2022-03-10 11:42:20|11109.6|11105.6|11113.6|11109.6|11115.7|11110.1|11109.2|11105.2|13
1646912550000|2022-03-10 11:42:30|11113.2|11109.2|11116.4|11108.4|11116.4|11111.4|11111.2|11105.1|17
1646912560000|2022-03-10 11:42:40|11113.9|11109.9|11114.2|11110.2|11115|11110.2|11112.6|11106.1|21
1646912570000|2022-03-10 11:42:50|11114.9|11110.9|11115.4|11107.4|11115.9|11111.4|11113.4|11107.4|42
1646912580000|2022-03-10 11:43:00|11113.7|11109.7|11111.6|11107.6|11116.6|11111.2|11109.7|11105.7|26
1646912590000|2022-03-10 11:43:10|11111.2|11107.2|11101.2|11097.2|11113.7|11108.2|11101.2|11094.7|42
1646912600000|2022-03-10 11:43:20|11105.4|11097.4|11101.4|11093.4|11105.7|11100.2|11097.4|11091.4|34
1646912610000|2022-03-10 11:43:30|11101.1|11093.1|11096.9|11092.9|11101.1|11094.9|11096.4|11090|10
1646912620000|2022-03-10 11:43:40|11099.2|11091.2|11099.5|11095.5|11102|11095.5|11096.9|11090.7|9
1646912630000|2022-03-10 11:43:50|11099.2|11095.2|11104|11096|11104|11097.9|11098.9|11091.7|7
1646912640000|2022-03-10 11:44:00|11104.9|11096.9|11103.5|11099.5|11108.2|11102.9|11102.9|11096.4|10
1646912650000|2022-03-10 11:44:10|11103.9|11099.9|11102.9|11098.9|11106.7|11100.9|11102.9|11097.4|3
1646912660000|2022-03-10 11:44:20|11101.4|11097.4|11095.4|11087.4|11101.4|11097.4|11092.7|11085|24
1646912670000|2022-03-10 11:44:30|11094.7|11086.7|11092.4|11084.4|11094.7|11086.9|11084.2|11078.7|26
1646912680000|2022-03-10 11:44:40|11092.5|11084.5|11087.7|11083.7|11096.5|11088.5|11087.2|11081.4|5
1646912690000|2022-03-10 11:44:50|11088|11084|11098.4|11090.4|11101.5|11095.9|11088|11084|18
1646912700000|2022-03-10 11:45:00|11097.2|11089.2|11090.5|11086.5|11097.9|11089.9|11089.2|11084.4|16
1646912710000|2022-03-10 11:45:10|11091.2|11087.2|11086|11078|11092.9|11088.7|11083.5|11077.7|37
1646912720000|2022-03-10 11:45:20|11086.4|11078.4|11087.4|11079.4|11089.5|11081.5|11082.9|11077.7|9
1646912730000|2022-03-10 11:45:30|11084.2|11080.2|11082.9|11074.9|11086.7|11080.5|11079.2|11073.4|12
1646912740000|2022-03-10 11:45:40|11080.4|11076.4|11082|11078|11085|11079.2|11079.7|11074.9|8
1646912750000|2022-03-10 11:45:50|11081.9|11077.9|11069.2|11065.2|11081.9|11077.9|11069.2|11065.2|36
1646912760000|2022-03-10 11:46:00|11068.4|11064.4|11065.9|11061.9|11070|11064.5|11063.5|11057.7|25
1646912770000|2022-03-10 11:46:10|11065.2|11061.2|11066.7|11062.7|11070.2|11063.7|11063.9|11056.4|23
1646912780000|2022-03-10 11:46:20|11067.2|11063.2|11071|11063|11072.7|11064.7|11065.9|11058.4|11
1646912790000|2022-03-10 11:46:30|11071.4|11063.4|11065|11057|11071.4|11063.9|11061.2|11055.7|28
1646912800000|2022-03-10 11:46:40|11063.9|11059.9|11064.5|11060.5|11068.2|11061.5|11063.9|11057.9|5
1646912810000|2022-03-10 11:46:50|11062|11058|11062.2|11058.2|11062.4|11058.4|11062|11058|8
1646912820000|2022-03-10 11:47:00|11063.2|11059.2|11071.7|11067.7|11072.7|11067.7|11063.2|11059.2|55
1646912830000|2022-03-10 11:47:10|11071.9|11067.9|11076.4|11068.4|11076.4|11069.9|11071.7|11064.5|5
1646912840000|2022-03-10 11:47:20|11073.9|11069.9|11079.4|11071.4|11082.7|11077.7|11073.9|11068|33
1646912850000|2022-03-10 11:47:30|11076.2|11072.2|11079|11071|11079.7|11072.9|11072.9|11067.4|30
1646912860000|2022-03-10 11:47:40|11078.9|11070.9|11077.4|11073.4|11078.9|11073.4|11075.4|11068.9|6
1646912870000|2022-03-10 11:47:50|11077.9|11073.9|11077.7|11073.7|11080.4|11074.5|11077.5|11071.7|7
1646912880000|2022-03-10 11:48:00|11077.5|11073.5|11077.7|11069.7|11077.9|11073.7|11073.9|11068|6
1646912890000|2022-03-10 11:48:10|11075.2|11071.2|11078|11070|11078.5|11074.5|11074.5|11069.2|17
1646912900000|2022-03-10 11:48:20|11078.4|11070.4|11072.9|11068.9|11078.4|11071.7|11072.9|11067|8
1646912910000|2022-03-10 11:48:30|11073.4|11069.4|11075.7|11071.7|11078|11073|11073.4|11069.4|11
1646912920000|2022-03-10 11:48:40|11076.2|11072.2|11076.4|11072.4|11076.7|11072.7|11075.7|11071.7|2
1646912930000|2022-03-10 11:48:50|11076.7|11072.7|11076.2|11072.2|11079.7|11073.5|11069.4|11061.4|15
1646912940000|2022-03-10 11:49:00|11076.5|11072.5|11081.2|11073.2|11082.7|11076.9|11076.5|11072.5|11
1646912950000|2022-03-10 11:49:10|11081.3|11073.3|11080.8|11076.8|11082.3|11077.3|11080.8|11073.3|6
1646912960000|2022-03-10 11:49:20|11082.7|11074.7|11078.7|11074.7|11082.7|11076.2|11078.2|11074|2
1646912970000|2022-03-10 11:49:30|11078.5|11074.5|11081.3|11073.3|11081.8|11075.8|11077.8|11073.3|27
1646912980000|2022-03-10 11:49:40|11079.5|11075.5|11079.2|11075.2|11081.8|11077.8|11078.2|11073|20
1646912990000|2022-03-10 11:49:50|11079|11075|11075|11071|11081|11075.2|11074|11070|44
1646913000000|2022-03-10 11:50:00|11075.3|11071.3|11081|11073|11081.3|11075.8|11073.5|11069.5|18
1646913010000|2022-03-10 11:50:10|11080.2|11072.2|11078.7|11074.7|11080.2|11074.7|11076.2|11069.3|37
1646913020000|2022-03-10 11:50:20|11078.2|11074.2|11078.5|11074.5|11081.7|11075.8|11076.2|11070|58
1646913030000|2022-03-10 11:50:30|11078.2|11074.2|11081|11073|11081.3|11076|11078|11072|2
1646913040000|2022-03-10 11:50:40|11077.8|11073.8|11078.6|11070.6|11080.5|11073.8|11073.1|11068.1|101
1646913050000|2022-03-10 11:50:50|11076.8|11072.8|11079.1|11075.1|11081.6|11076.6|11076.5|11070.3|12
1646913060000|2022-03-10 11:51:00|11081.6|11073.6|11081.3|11073.3|11082|11076.1|11079.5|11073.3|5
1646913070000|2022-03-10 11:51:10|11079.3|11075.3|11075.8|11071.8|11080|11076|11075.6|11070.5|10
1646913080000|2022-03-10 11:51:20|11075.6|11071.6|11064.1|11060.1|11076.3|11071.6|11060.1|11053.5|94
1646913090000|2022-03-10 11:51:30|11063.5|11059.5|11064.5|11060.5|11069|11061.1|11059.1|11052.6|41
1646913100000|2022-03-10 11:51:40|11064.1|11060.1|11064.8|11060.8|11069.3|11061.5|11061.1|11053.6|26
1646913110000|2022-03-10 11:51:50|11067|11059|11070.3|11062.3|11072|11066.5|11063.5|11057.6|25
1646913120000|2022-03-10 11:52:00|11067.1|11063.1|11066.5|11062.5|11071.6|11063.6|11066.5|11060.6|2
1646913130000|2022-03-10 11:52:10|11066.6|11062.6|11066.5|11062.5|11066.6|11062.6|11066.3|11062.3|3
1646913140000|2022-03-10 11:52:20|11066.8|11062.8|11063.8|11059.8|11069.3|11063.1|11063.1|11057|26
1646913150000|2022-03-10 11:52:30|11065.3|11057.3|11063.1|11059.1|11065.3|11059.8|11063.1|11057.1|27
1646913160000|2022-03-10 11:52:40|11063.5|11059.5|11059.8|11055.8|11064|11059.6|11059.1|11055.1|27
1646913170000|2022-03-10 11:52:50|11061|11053|11054.5|11050.5|11064.3|11058.8|11054.1|11048.6|53
1646913180000|2022-03-10 11:53:00|11057.8|11053.8|11045.1|11041.1|11059.6|11053.8|11045.1|11038.9|51
1646913190000|2022-03-10 11:53:10|11045.6|11041.6|11048.3|11040.3|11052.3|11045.1|11045.3|11039.3|25
1646913200000|2022-03-10 11:53:20|11046.4|11042.4|11046.6|11042.6|11048.3|11043.8|11044.8|11038.8|13
1646913210000|2022-03-10 11:53:30|11046.3|11042.3|11045.8|11041.8|11048.6|11043.4|11044.8|11038.6|13
1646913220000|2022-03-10 11:53:40|11047.8|11039.8|11051.1|11047.1|11054.3|11047.8|11046.6|11039.8|38
1646913230000|2022-03-10 11:53:50|11052.8|11044.8|11054.6|11046.6|11057.5|11049.5|11051.6|11044.8|5
1646913240000|2022-03-10 11:54:00|11054.8|11046.8|11055|11047|11055.6|11049.5|11050.8|11044.6|17
1646913250000|2022-03-10 11:54:10|11054.3|11046.3|11051.1|11047.1|11054.3|11047.1|11051.1|11044.6|1
1646913260000|2022-03-10 11:54:20|11050.8|11046.8|11053.5|11049.5|11056.3|11050.3|11050.8|11045|21
1646913270000|2022-03-10 11:54:30|11053.8|11049.8|11061.1|11057.1|11062.6|11057.1|11053.8|11047.6|7
1646913280000|2022-03-10 11:54:40|11061.3|11057.3|11072.1|11068.1|11076|11070.8|11061.3|11057.3|42
1646913290000|2022-03-10 11:54:50|11074|11066|11077|11069|11077|11071.1|11073.1|11066|6
1646913300000|2022-03-10 11:55:00|11074.5|11070.5|11080.1|11076.1|11080.1|11076.1|11074.5|11070.5|13
1646913310000|2022-03-10 11:55:10|11080.3|11076.3|11105|11097|11107.3|11099.3|11080.3|11076.3|130
1646913320000|2022-03-10 11:55:20|11106|11098|11102.8|11094.8|11111.3|11104.8|11102.1|11094.8|50
1646913330000|2022-03-10 11:55:30|11101.3|11093.3|11089.1|11085.1|11101.3|11093.3|11087.5|11081.3|10
1646913340000|2022-03-10 11:55:40|11090.6|11082.6|11089.8|11081.8|11091|11083|11081.8|11075.8|38
1646913350000|2022-03-10 11:55:50|11090|11082|11089.8|11081.8|11092.1|11086.1|11089.5|11081.5|5
1646913360000|2022-03-10 11:56:00|11090.1|11082.1|11090.1|11082.1|11090.1|11082.1|11089.9|11081.9|1
1646913370000|2022-03-10 11:56:10|11089.9|11081.9|11081.9|11073.9|11092.3|11085.9|11079.1|11073.3|16
1646913380000|2022-03-10 11:56:20|11081.3|11073.3|11058.9|11050.9|11081.3|11073.3|11056.4|11048.4|57
1646913390000|2022-03-10 11:56:30|11058.5|11054.5|11056.1|11048.1|11062.3|11056.4|11053.3|11047.6|20
1646913400000|2022-03-10 11:56:40|11055.8|11047.8|11056.3|11052.3|11060.3|11053.4|11055.6|11047.6|11
1646913410000|2022-03-10 11:56:50|11058.6|11050.6|11063.8|11059.8|11067.6|11061.1|11057.1|11050.6|19
1646913420000|2022-03-10 11:57:00|11064.3|11060.3|11085.9|11077.9|11085.9|11079.4|11064.3|11059|58
1646913430000|2022-03-10 11:57:10|11084.8|11080.8|11088.8|11084.8|11090.6|11085.6|11084.8|11077.3|27
1646913440000|2022-03-10 11:57:20|11088.9|11084.9|11085.6|11077.6|11089.6|11084.9|11083.1|11077|53
1646913450000|2022-03-10 11:57:30|11085.8|11077.8|11088.1|11084.1|11092.6|11084.6|11083.9|11077|42
1646913460000|2022-03-10 11:57:40|11087.4|11083.4|11086.6|11082.6|11090.3|11083.6|11085.6|11079.9|13
1646913470000|2022-03-10 11:57:50|11086.4|11082.4|11091.6|11087.6|11094.3|11089.1|11086.1|11082.1|86
1646913480000|2022-03-10 11:58:00|11091.8|11087.8|11088.3|11080.3|11094.6|11088.6|11086.3|11078.3|27
1646913490000|2022-03-10 11:58:10|11088.6|11080.6|11082.8|11078.8|11094.6|11088.1|11082.3|11077.3|27
1646913500000|2022-03-10 11:58:20|11082.3|11078.3|11095.9|11087.9|11095.9|11090.1|11081.4|11075.6|17
1646913510000|2022-03-10 11:58:30|11096.3|11088.3|11093.9|11085.9|11096.3|11090.1|11092.8|11085.9|3
1646913520000|2022-03-10 11:58:40|11092.6|11084.6|11093.8|11089.8|11093.8|11089.8|11088.3|11083.3|14
1646913530000|2022-03-10 11:58:50|11095.6|11087.6|11091.4|11087.4|11095.6|11090.1|11091.1|11085.1|7
1646913540000|2022-03-10 11:59:00|11091.1|11087.1|11091.8|11087.8|11094.3|11087.8|11091.1|11084.4|3
1646913550000|2022-03-10 11:59:10|11092.1|11084.1|11093.6|11089.6|11093.6|11089.6|11088.8|11083.3|43
1646913560000|2022-03-10 11:59:20|11094.6|11086.6|11093.6|11085.6|11094.6|11088.8|11089.6|11081.6|11
1646913570000|2022-03-10 11:59:30|11091.8|11087.8|11092.6|11084.6|11094.6|11088.1|11090.1|11082.6|10
1646913580000|2022-03-10 11:59:40|11092.4|11084.4|11090.1|11082.1|11092.4|11087.8|11086.8|11078.8|5
1646913590000|2022-03-10 11:59:50|11089.9|11081.9|11086.1|11082.1|11089.9|11083.4|11085.8|11078.1|6
1646913600000|2022-03-10 12:00:00|11088.8|11080.8|11087.1|11083.1|11090.6|11083.4|11086.4|11080.4|12
1646913610000|2022-03-10 12:00:10|11087.4|11083.4|11083.6|11075.6|11089.6|11083.4|11081.1|11075.6|10
1646913620000|2022-03-10 12:00:20|11080.6|11076.6|11073.1|11069.1|11082.6|11076.6|11070.1|11063.8|41
1646913630000|2022-03-10 12:00:30|11075.6|11067.6|11075.2|11067.2|11080.4|11073.1|11072.4|11065.9|18
1646913640000|2022-03-10 12:00:40|11074.9|11066.9|11069.9|11065.9|11074.9|11068.7|11069.9|11065.6|10
1646913650000|2022-03-10 12:00:50|11070.2|11066.2|11059.9|11051.9|11070.2|11066.2|11056.7|11050.2|48
1646913660000|2022-03-10 12:01:00|11057.7|11053.7|11069.2|11061.2|11069.6|11063.1|11055.7|11050.7|24
1646913670000|2022-03-10 12:01:10|11068.9|11060.9|11061.1|11057.1|11068.9|11062.4|11061.1|11055.2|13
1646913680000|2022-03-10 12:01:20|11063.9|11055.9|11058.6|11054.6|11066.6|11058.6|11058.6|11054.6|12
1646913690000|2022-03-10 12:01:30|11059.6|11055.6|11056.4|11052.4|11061.3|11055.6|11055.7|11050.2|28
1646913700000|2022-03-10 12:01:40|11058.2|11050.2|11055.2|11051.2|11058.9|11053.2|11055.2|11049.9|10
1646913710000|2022-03-10 12:01:50|11057.2|11049.2|11060.2|11052.2|11061.4|11054.7|11052.1|11047.9|35
1646913720000|2022-03-10 12:02:00|11059.9|11055.9|11069.9|11061.9|11069.9|11063.4|11059.9|11053.9|24
1646913730000|2022-03-10 12:02:10|11067.4|11063.4|11081.1|11077.1|11083.2|11077.4|11067.4|11061.6|62
1646913740000|2022-03-10 12:02:20|11080.9|11076.9|11091.7|11087.7|11091.9|11087.7|11080.1|11074.6|43
1646913750000|2022-03-10 12:02:30|11092.1|11088.1|11098.2|11090.2|11101.2|11095.7|11091.7|11087.6|69
1646913760000|2022-03-10 12:02:40|11097.7|11089.7|11098.7|11090.7|11101.2|11094.7|11093.4|11087.2|138
1646913770000|2022-03-10 12:02:50|11099.4|11091.4|11103.4|11095.4|11105.7|11097.7|11092.7|11087.6|56
1646913780000|2022-03-10 12:03:00|11103.1|11095.1|11104.1|11100.1|11106.6|11100.4|11096.1|11090.2|37
1646913790000|2022-03-10 12:03:10|11105.9|11097.9|11104.1|11100.1|11106.9|11101.9|11102.1|11095.9|21
1646913800000|2022-03-10 12:03:20|11102.7|11098.7|11099.4|11095.4|11104.9|11099.1|11097.1|11091.6|14
1646913810000|2022-03-10 12:03:30|11099.1|11095.1|11075.2|11067.2|11099.1|11095.1|11074.1|11066.1|33
1646913820000|2022-03-10 12:03:40|11075.7|11067.7|11086.2|11078.2|11089.2|11081.2|11075.7|11067.7|24
1646913830000|2022-03-10 12:03:50|11086.6|11078.6|11093.6|11089.6|11095.6|11091.6|11086.2|11078.2|13
1646913840000|2022-03-10 12:04:00|11093.9|11089.9|11087.7|11083.7|11096.7|11090.7|11087.6|11083.6|46
1646913850000|2022-03-10 12:04:10|11087.9|11083.9|11082.7|11074.7|11088.4|11084.4|11078.7|11073.9|35
1646913860000|2022-03-10 12:04:20|11083.6|11075.6|11089.6|11081.6|11091.9|11083.9|11081.2|11074.4|58
1646913870000|2022-03-10 12:04:30|11089.4|11081.4|11088.9|11080.9|11089.4|11083.9|11087.2|11080.9|2
1646913880000|2022-03-10 12:04:40|11087.4|11083.4|11086.9|11078.9|11092.9|11086.4|11084.7|11078.6|13
1646913890000|2022-03-10 12:04:50|11085.1|11081.1|11095.4|11087.4|11095.4|11087.4|11085.1|11079.1|11
1646913900000|2022-03-10 12:05:00|11092.1|11088.1|11100.1|11092.1|11101.6|11094.7|11092.1|11086.9|19
1646913910000|2022-03-10 12:05:10|11099.1|11091.1|11099.7|11091.7|11102.7|11097.2|11094.2|11089.4|28
1646913920000|2022-03-10 12:05:20|11099.6|11091.6|11093.2|11085.2|11103.6|11098.2|11093.2|11085.2|14
1646913930000|2022-03-10 12:05:30|11093.6|11085.6|11090.6|11082.6|11093.6|11087.4|11089.1|11082.4|2
1646913940000|2022-03-10 12:05:40|11090.2|11082.2|11088.2|11084.2|11090.9|11085.1|11086.7|11080.7|19
1646913950000|2022-03-10 12:05:50|11089.9|11081.9|11085.2|11077.2|11089.9|11084.1|11083|11077.2|28
1646913960000|2022-03-10 12:06:00|11084|11080|11085.2|11077.2|11086.2|11080|11081.7|11076.9|42
1646913970000|2022-03-10 12:06:10|11085.5|11077.5|11071.5|11063.5|11086.2|11078.4|11064.4|11059.4|70
1646913980000|2022-03-10 12:06:20|11069.5|11065.5|11078.9|11070.9|11079|11073|11069.5|11063.5|41
1646913990000|2022-03-10 12:06:30|11078.5|11070.5|11088|11080|11091.5|11083.5|11076.7|11070.5|12
1646914000000|2022-03-10 12:06:40|11089.2|11081.2|11080|11072|11091.5|11085.4|11076.4|11070|7
1646914010000|2022-03-10 12:06:50|11083.4|11075.4|11082|11078|11083.7|11078.5|11079.9|11074.2|6
1646914020000|2022-03-10 12:07:00|11081.7|11077.7|11068|11064|11083.7|11077.7|11068|11062.5|27
1646914030000|2022-03-10 12:07:10|11070.5|11062.5|11081.5|11073.5|11082.7|11074.7|11070.5|11062.5|19
1646914040000|2022-03-10 12:07:20|11081.7|11073.7|11088.2|11080.2|11089.2|11081.2|11078.2|11072.9|15
1646914050000|2022-03-10 12:07:30|11088|11080|11101.2|11093.2|11101.2|11095.5|11086.7|11078.7|37
1646914060000|2022-03-10 12:07:40|11099.4|11095.4|11095.4|11091.4|11102.2|11095.7|11095.4|11091.4|14
1646914070000|2022-03-10 12:07:50|11097.5|11089.5|11095.7|11091.7|11098.2|11092.4|11095.7|11089.5|4
1646914080000|2022-03-10 12:08:00|11095|11091|11094.4|11090.4|11096.9|11091.4|11093.5|11088.9|9
1646914090000|2022-03-10 12:08:10|11094.7|11090.7|11076.9|11068.9|11094.7|11090.7|11076.9|11068.9|21
1646914100000|2022-03-10 12:08:20|11077.9|11069.9|11082.5|11074.5|11089.5|11083.5|11072.5|11067|31
1646914110000|2022-03-10 12:08:30|11082.9|11074.9|11074.4|11070.4|11082.9|11077.2|11074.4|11067.4|9
1646914120000|2022-03-10 12:08:40|11077|11069|11080.5|11072.5|11080.5|11072.5|11077|11069|3
1646914130000|2022-03-10 12:08:50|11080.9|11072.9|11074.9|11066.9|11082.2|11074.2|11070|11063.9|6
1646914140000|2022-03-10 12:09:00|11073.9|11069.9|11079.7|11075.7|11081.2|11075.7|11073.9|11069.9|5
1646914150000|2022-03-10 12:09:10|11080.8|11072.8|11074.2|11066.2|11080.8|11072.8|11073.7|11065.7|3
1646914160000|2022-03-10 12:09:20|11072.4|11068.4|11081.5|11073.5|11083.2|11078.7|11072.4|11068.4|18
1646914170000|2022-03-10 12:09:30|11079.4|11075.4|11088.8|11080.8|11090.3|11083.7|11079|11075|32
1646914180000|2022-03-10 12:09:40|11089|11081|11088.5|11080.5|11089|11083|11086.7|11079.8|3
1646914190000|2022-03-10 12:09:50|11086.3|11082.3|11090.9|11082.9|11092.2|11084.2|11083.7|11076.5|18
1646914200000|2022-03-10 12:10:00|11091.2|11083.2|11093.5|11085.5|11094.2|11088|11090.7|11082.7|5
1646914210000|2022-03-10 12:10:10|11093|11089|11101.7|11097.7|11107|11101.4|11093|11089|33
1646914220000|2022-03-10 12:10:20|11101.2|11097.2|11101|11093|11102.2|11097.2|11098|11092|22
1646914230000|2022-03-10 12:10:30|11100.5|11092.5|11104.5|11096.5|11104.5|11099|11098.7|11092.5|18
1646914240000|2022-03-10 12:10:40|11102.7|11098.7|11092.8|11088.8|11103.5|11098.7|11092.3|11087.2|9
1646914250000|2022-03-10 12:10:50|11095.5|11087.5|11115.2|11107.2|11117.8|11110.7|11095.5|11087.5|59
1646914260000|2022-03-10 12:11:00|11115|11107|11115.5|11107.5|11117.5|11112.3|11112.2|11104.8|38
1646914270000|2022-03-10 12:11:10|11114|11110|11116.2|11108.2|11117.7|11111.7|11112.7|11105.5|22
1646914280000|2022-03-10 12:11:20|11116.5|11108.5|11109.2|11101.2|11116.5|11110.2|11106|11100.2|23
1646914290000|2022-03-10 12:11:30|11107.3|11103.3|11106.3|11098.3|11109.8|11104.7|11102.3|11097.2|16
1646914300000|2022-03-10 12:11:40|11106.2|11098.2|11102.3|11098.3|11106.2|11099.3|11102.3|11095.2|17
1646914310000|2022-03-10 12:11:50|11105.8|11097.8|11103.8|11095.8|11106.2|11100|11099.3|11093.8|6
1646914320000|2022-03-10 12:12:00|11104.5|11096.5|11104.3|11100.3|11107.2|11101.3|11104|11096.5|6
1646914330000|2022-03-10 12:12:10|11106|11098|11106|11098|11106|11098|11101.3|11095.5|9
1646914340000|2022-03-10 12:12:20|11106.3|11098.3|11108.2|11104.2|11110.8|11104.7|11105.7|11098.3|5
1646914350000|2022-03-10 12:12:30|11107.8|11103.8|11105.8|11097.8|11111.3|11104.3|11105.7|11097.7|20
1646914360000|2022-03-10 12:12:40|11104.3|11100.3|11110.2|11102.2|11110.8|11105|11104.3|11098.2|21
1646914370000|2022-03-10 12:12:50|11110.5|11102.5|11112|11108|11113.5|11108.5|11108.3|11102.5|25
1646914380000|2022-03-10 12:13:00|11112.1|11108.1|11116|11112|11117.8|11113.8|11112.1|11107.8|55
1646914390000|2022-03-10 12:13:10|11117.1|11109.1|11107.8|11099.8|11117.1|11111|11105.2|11098.8|20
1646914400000|2022-03-10 12:13:20|11107|11099|11108.3|11100.3|11108.3|11101.6|11105|11097.5|4
1646914410000|2022-03-10 12:13:30|11108.5|11100.5|11103.3|11099.3|11112.8|11105.8|11103.3|11099.3|5
1646914420000|2022-03-10 12:13:40|11105.8|11097.8|11097.1|11089.1|11106.5|11099|11094.6|11088.8|31
1646914430000|2022-03-10 12:13:50|11097.5|11089.5|11086.5|11078.5|11098.1|11092|11082|11078|44
1646914440000|2022-03-10 12:14:00|11086.8|11078.8|11088|11080|11089.8|11082.3|11084.5|11078.8|5
1646914450000|2022-03-10 12:14:10|11088.5|11080.5|11097.1|11089.1|11097.1|11091.3|11088.5|11080.5|16
1646914460000|2022-03-10 12:14:20|11097.3|11089.3|11092|11084|11100.3|11092.3|11091.8|11083.8|7
1646914470000|2022-03-10 12:14:30|11092.3|11084.3|11091.8|11083.8|11093.8|11085.8|11090.3|11082.3|3
1646914480000|2022-03-10 12:14:40|11091.1|11083.1|11088.8|11080.8|11091.1|11083.1|11088.8|11080.8|0
1646914490000|2022-03-10 12:14:50|11086.3|11082.3|11084.8|11076.8|11086.8|11082.3|11084.8|11076.8|13
1646914500000|2022-03-10 12:15:00|11083.3|11079.3|11085.1|11077.1|11085.6|11079.6|11082.6|11077.1|6
1646914510000|2022-03-10 12:15:10|11083.3|11079.3|11082.1|11078.1|11089.6|11081.6|11082.1|11076.8|19
1646914520000|2022-03-10 12:15:20|11081.8|11077.8|11084.8|11076.8|11086.6|11080|11081.1|11076.1|13
1646914530000|2022-03-10 12:15:30|11082.6|11078.6|11088.6|11084.6|11091.5|11085.3|11082.6|11075.8|9
1646914540000|2022-03-10 12:15:40|11088.5|11084.5|11096.1|11088.1|11096.1|11089.8|11087.6|11081.5|11
1646914550000|2022-03-10 12:15:50|11094|11090|11091.1|11083.1|11095.1|11090|11088.6|11082.8|14
1646914560000|2022-03-10 12:16:00|11091.8|11083.8|11095|11091|11098|11091|11088.6|11080.6|31
1646914570000|2022-03-10 12:16:10|11094.6|11090.6|11093.6|11089.6|11097.1|11090.6|11093.6|11088.5|10
1646914580000|2022-03-10 12:16:20|11093.5|11089.5|11092.6|11088.6|11095.5|11090.1|11092.6|11087.1|25
1646914590000|2022-03-10 12:16:30|11094.1|11086.1|11089.8|11081.8|11094.1|11086.1|11087.8|11081.8|12
1646914600000|2022-03-10 12:16:40|11087.6|11083.6|11081.6|11077.6|11088.1|11083.6|11081.6|11076.1|20
1646914610000|2022-03-10 12:16:50|11082.1|11074.1|11069.5|11061.5|11082.1|11076.1|11067.3|11061.5|48
1646914620000|2022-03-10 12:17:00|11069.1|11061.1|11060|11052|11069.1|11062.6|11056.8|11051.8|55
1646914630000|2022-03-10 12:17:10|11060.1|11052.1|11066.6|11062.6|11067.8|11062.6|11056.8|11051.5|37
1646914640000|2022-03-10 12:17:20|11066.9|11062.9|11073.4|11065.4|11073.4|11068.6|11066.9|11062.8|8
1646914650000|2022-03-10 12:17:30|11071.9|11067.9|11080.8|11072.8|11080.8|11072.9|11071.9|11065.9|30
1646914660000|2022-03-10 12:17:40|11079.3|11075.3|11081.1|11073.1|11082.8|11075.3|11077.3|11071.4|10
1646914670000|2022-03-10 12:17:50|11078.8|11074.8|11080.3|11076.3|11081.4|11076.3|11073.8|11066.8|16
1646914680000|2022-03-10 12:18:00|11080.1|11076.1|11078.4|11070.4|11080.8|11076.1|11076.6|11070.1|9
1646914690000|2022-03-10 12:18:10|11078.1|11070.1|11080.8|11072.8|11080.8|11072.9|11075.6|11069.4|7
1646914700000|2022-03-10 12:18:20|11078.6|11074.6|11082.6|11078.6|11087.4|11082.1|11078.6|11072.8|25
1646914710000|2022-03-10 12:18:30|11084.8|11076.8|11086.8|11078.8|11088.4|11082.8|11083.8|11076.8|15
1646914720000|2022-03-10 12:18:40|11084.3|11080.3|11081.9|11077.9|11085.4|11080.6|11080.1|11074.4|13
1646914730000|2022-03-10 12:18:50|11082.3|11078.3|11078.3|11074.3|11083.9|11078.3|11076.9|11072.1|14
1646914740000|2022-03-10 12:19:00|11078.1|11074.1|11072.9|11068.9|11078.3|11074.3|11071.3|11065.4|20
1646914750000|2022-03-10 12:19:10|11075.4|11067.4|11083.1|11075.1|11083.6|11078.1|11074.6|11067.4|14
1646914760000|2022-03-10 12:19:20|11081.3|11077.3|11084.6|11076.6|11086.4|11080.1|11081.3|11075.1|11
1646914770000|2022-03-10 12:19:30|11084.8|11076.8|11087.1|11079.1|11088.8|11081.3|11083.6|11075.9|15
1646914780000|2022-03-10 12:19:40|11086.4|11078.4|11084.3|11076.3|11086.4|11078.9|11082.4|11075.9|5
1646914790000|2022-03-10 12:19:50|11084.6|11076.6|11085.3|11081.3|11088.8|11081.3|11082.9|11076.6|7
1646914800000|2022-03-10 12:20:00|11087.1|11079.1|11082.1|11074.1|11087.3|11081.3|11080.6|11074.1|19
1646914810000|2022-03-10 12:20:10|11079.9|11075.9|11083.7|11079.7|11087.9|11081.6|11079.9|11074.7|12
1646914820000|2022-03-10 12:20:20|11083.9|11079.9|11102.3|11094.3|11103.6|11095.9|11083.2|11078.7|65
1646914830000|2022-03-10 12:20:30|11102.6|11094.6|11098.9|11090.9|11102.6|11096.3|11096.8|11088.8|14
1646914840000|2022-03-10 12:20:40|11097.9|11093.9|11099.8|11091.8|11102.3|11094.3|11095.9|11089.4|23
1646914850000|2022-03-10 12:20:50|11098.6|11094.6|11093.9|11089.9|11102.4|11096.9|11093.9|11088.7|16
1646914860000|2022-03-10 12:21:00|11096.1|11088.1|11089.7|11081.7|11098.7|11090.7|11086.9|11081.6|25
1646914870000|2022-03-10 12:21:10|11087.6|11083.6|11087.6|11083.6|11091.4|11085.4|11087.3|11081.7|13
1646914880000|2022-03-10 12:21:20|11088.4|11084.4|11090.4|11082.4|11092.4|11086.2|11087.9|11082.4|10
1646914890000|2022-03-10 12:21:30|11088.9|11084.9|11092.1|11084.1|11092.6|11085.4|11088.6|11082.4|15
1646914900000|2022-03-10 12:21:40|11091.7|11083.7|11089.4|11085.4|11093.7|11085.7|11088.6|11083.4|5
1646914910000|2022-03-10 12:21:50|11089.7|11085.7|11087.7|11079.7|11091.7|11086.2|11085.9|11078.6|38
1646914920000|2022-03-10 12:22:00|11087.4|11079.4|11076.4|11068.4|11087.6|11081.6|11070.6|11064.6|22
1646914930000|2022-03-10 12:22:10|11076.2|11068.2|11071.6|11063.6|11078.6|11070.9|11070.6|11062.9|17
1646914940000|2022-03-10 12:22:20|11070.9|11062.9|11070.2|11066.2|11072.7|11066.6|11064.7|11059.7|23
1646914950000|2022-03-10 12:22:30|11069.9|11065.9|11070.1|11066.1|11073.2|11067.6|11067.4|11061.7|11
1646914960000|2022-03-10 12:22:40|11069.7|11065.7|11066.6|11062.6|11073.1|11067.6|11066.6|11062.2|13
1646914970000|2022-03-10 12:22:50|11068.7|11060.7|11068.1|11060.1|11068.7|11063.4|11064.6|11058.7|11
1646914980000|2022-03-10 12:23:00|11067.7|11059.7|11065.2|11061.2|11067.9|11061.9|11065.2|11058.7|10
1646914990000|2022-03-10 12:23:10|11067.1|11059.1|11069.7|11061.7|11069.9|11061.9|11067.1|11059.1|1
1646915000000|2022-03-10 12:23:20|11069.6|11061.6|11069.7|11061.7|11070.2|11062.2|11067.7|11059.7|13
1646915010000|2022-03-10 12:23:30|11068.2|11064.2|11070.9|11066.9|11072.4|11067.4|11067.7|11062.4|2
1646915020000|2022-03-10 12:23:40|11070.2|11066.2|11072.6|11068.6|11073.7|11068.6|11070.2|11064.4|2
1646915030000|2022-03-10 12:23:50|11072.4|11068.4|11077.4|11069.4|11077.6|11071.2|11071.7|11067.7|7
1646915040000|2022-03-10 12:24:00|11077.6|11069.6|11078.9|11074.9|11078.9|11074.9|11076.2|11069.4|1
1646915050000|2022-03-10 12:24:10|11078.6|11070.6|11083.4|11075.4|11083.4|11077.2|11076.2|11070.6|12
1646915060000|2022-03-10 12:24:20|11080.9|11076.9|11084.7|11076.7|11084.7|11076.9|11075.9|11071.4|13
1646915070000|2022-03-10 12:24:30|11084.9|11076.9|11089.4|11081.4|11089.7|11083.9|11084.7|11076.7|11
1646915080000|2022-03-10 12:24:40|11090.2|11082.2|11088.4|11084.4|11091.1|11084.9|11086.9|11080.7|4
1646915090000|2022-03-10 12:24:50|11089.1|11085.1|11089.4|11081.4|11093.6|11085.6|11087.4|11080.9|26
1646915100000|2022-03-10 12:25:00|11087.2|11083.2|11087.4|11083.4|11087.6|11083.6|11087.2|11083.2|0
1646915110000|2022-03-10 12:25:10|11087.6|11083.6|11089.4|11081.4|11091.2|11083.9|11087.4|11081.4|4
1646915120000|2022-03-10 12:25:20|11088.9|11080.9|11079.4|11071.4|11089.7|11083.9|11078.1|11070.1|14
1646915130000|2022-03-10 12:25:30|11077|11073|11076.1|11068.1|11079.4|11073|11073.2|11068.1|21
1646915140000|2022-03-10 12:25:40|11073.9|11069.9|11078.5|11070.5|11080|11073.5|11070.7|11065.1|20
1646915150000|2022-03-10 12:25:50|11078.7|11070.7|11078|11070|11078.7|11071.5|11064.9|11058.7|32
1646915160000|2022-03-10 12:26:00|11077.7|11069.7|11062.2|11058.2|11077.7|11069.7|11062.2|11058.2|45
1646915170000|2022-03-10 12:26:10|11061.7|11057.7|11049.5|11045.5|11062.2|11058.2|11049|11043.4|60
1646915180000|2022-03-10 12:26:20|11050.4|11042.4|11051.2|11047.2|11052.7|11047.2|11044.4|11038|38
1646915190000|2022-03-10 12:26:30|11052.7|11044.7|11042.9|11038.9|11053|11046.2|11040.2|11034.4|45
1646915200000|2022-03-10 12:26:40|11044|11036|11039.2|11035.2|11048.4|11042.5|11038.9|11032.7|48
1646915210000|2022-03-10 12:26:50|11039.4|11035.4|11038.5|11034.5|11041.4|11035.5|11036.2|11029.7|31
1646915220000|2022-03-10 12:27:00|11042|11034|11042.7|11038.7|11044.7|11038.9|11040.7|11034|13
1646915230000|2022-03-10 12:27:10|11042.5|11038.5|11041.4|11037.4|11043.7|11039.2|11037.7|11032.4|18
1646915240000|2022-03-10 12:27:20|11040.8|11036.8|11030|11022|11042|11036.8|11027|11022|37
1646915250000|2022-03-10 12:27:30|11029.8|11021.8|11013.8|11009.8|11030|11022.2|11013.5|11007.3|71
1646915260000|2022-03-10 12:27:40|11015.3|11007.3|11021|11013|11022|11016.5|11011.8|11006|59
1646915270000|2022-03-10 12:27:50|11020.8|11012.8|11010.4|11006.4|11022.3|11016.5|11008.9|11002.4|46
1646915280000|2022-03-10 12:28:00|11010|11006|11021.3|11013.3|11021.3|11015.5|11009.5|11003.4|36
1646915290000|2022-03-10 12:28:10|11018.7|11014.7|11013|11005|11021.7|11016.2|11010.5|11004.7|56
1646915300000|2022-03-10 12:28:20|11013.4|11005.4|11015.2|11011.2|11017.2|11011.5|11011.7|11005.4|7
1646915310000|2022-03-10 12:28:30|11014.2|11010.2|11016.7|11008.7|11017.4|11011.2|11014.2|11008|6
1646915320000|2022-03-10 12:28:40|11014.9|11010.9|11015.2|11011.2|11016.2|11012.2|11014.7|11010.7|8
1646915330000|2022-03-10 12:28:50|11014.7|11010.7|11015.3|11007.3|11016.3|11010.7|11013|11006.7|21
1646915340000|2022-03-10 12:29:00|11015|11007|11013.4|11009.4|11015.7|11009.5|11011.9|11006.3|6
1646915350000|2022-03-10 12:29:10|11013.5|11009.5|11030.9|11022.9|11031|11024.5|11013.5|11009|131
1646915360000|2022-03-10 12:29:20|11031.4|11023.4|11041.5|11033.5|11048.4|11040.8|11029.9|11023.4|65
1646915370000|2022-03-10 12:29:30|11042|11034|11033.8|11029.8|11042|11034|11033.8|11029.5|15
1646915380000|2022-03-10 12:29:40|11033.2|11029.2|11030.7|11022.7|11033.2|11029.2|11022.8|11016.3|16
1646915390000|2022-03-10 12:29:50|11030.8|11022.8|11026.8|11022.8|11031.7|11025.2|11023.8|11018.3|30
1646915400000|2022-03-10 12:30:00|11029|11021|11033.2|11029.2|11033.2|11029.2|11022.8|11016.8|46
1646915410000|2022-03-10 12:30:10|11033.8|11029.8|11037.5|11033.5|11039|11033.5|11032.3|11025.7|20
1646915420000|2022-03-10 12:30:20|11039.5|11031.5|11044|11036|11045.3|11037.8|11038|11030.7|19
1646915430000|2022-03-10 12:30:30|11041.8|11037.8|11040.5|11036.5|11044.3|11038.2|11037.2|11030.8|9
1646915440000|2022-03-10 12:30:40|11040.2|11036.2|11036.5|11032.5|11040.3|11036.2|11035.3|11029.7|9
1646915450000|2022-03-10 12:30:50|11038.3|11030.3|11040.5|11036.5|11042.3|11037|11036.5|11029.7|59
1646915460000|2022-03-10 12:31:00|11040.8|11036.8|11046|11038|11046.2|11040.2|11040.2|11036.2|9
1646915470000|2022-03-10 12:31:10|11044.5|11040.5|11065.2|11057.2|11065.5|11057.8|11044.5|11040.5|52
1646915480000|2022-03-10 12:31:20|11063.8|11055.8|11064.8|11060.8|11069.8|11065.8|11061.8|11055.3|33
1646915490000|2022-03-10 12:31:30|11065.2|11061.2|11058.2|11054.2|11065.2|11061.2|11058.2|11050.8|18
1646915500000|2022-03-10 12:31:40|11060.3|11052.3|11048.2|11040.2|11060.3|11054.2|11042.2|11036.7|43
1646915510000|2022-03-10 12:31:50|11048.3|11040.3|11049.8|11045.8|11052.7|11047.2|11048.2|11040.2|10
1646915520000|2022-03-10 12:32:00|11052.3|11044.3|11051.8|11047.8|11052.3|11047.8|11049.5|11043.3|5
1646915530000|2022-03-10 12:32:10|11052.2|11048.2|11053.7|11049.7|11058.3|11051.5|11051.8|11045.5|73
1646915540000|2022-03-10 12:32:20|11056.3|11048.3|11059.8|11055.8|11062|11055.8|11056.3|11048.3|8
1646915550000|2022-03-10 12:32:30|11062|11054|11062.8|11058.8|11065.8|11061.3|11060.8|11054|26
1646915560000|2022-03-10 12:32:40|11065.3|11057.3|11063.3|11059.3|11065.3|11059.3|11058.2|11051.8|11
1646915570000|2022-03-10 12:32:50|11062.8|11058.8|11059.3|11051.3|11064.3|11060.3|11058.8|11051.3|15
1646915580000|2022-03-10 12:33:00|11059.1|11051.1|11060.3|11052.3|11062|11055.8|11058.6|11050.6|13
1646915590000|2022-03-10 12:33:10|11060|11052|11058.5|11054.5|11061|11054.8|11055.8|11050|9
1646915600000|2022-03-10 12:33:20|11057.8|11053.8|11063|11055|11063.3|11058.1|11057.3|11052.3|4
1646915610000|2022-03-10 12:33:30|11061.5|11057.5|11063.6|11055.6|11063.6|11058.8|11061.5|11055.6|5
1646915620000|2022-03-10 12:33:40|11062.1|11058.1|11059.1|11055.1|11062.6|11058.6|11057.5|11051.6|17
1646915630000|2022-03-10 12:33:50|11060.2|11056.2|11061.6|11053.6|11063.3|11058.1|11060.2|11053.6|4
1646915640000|2022-03-10 12:34:00|11060|11052|11060.1|11056.1|11061.6|11056.1|11057.8|11051.6|1
1646915650000|2022-03-10 12:34:10|11061.6|11053.6|11050.8|11042.8|11061.6|11055.6|11050.8|11042.8|14
1646915660000|2022-03-10 12:34:20|11049.5|11045.5|11047|11043|11049.5|11045.5|11045.3|11041|6
1646915670000|2022-03-10 12:34:30|11047.3|11043.3|11052|11048|11052.3|11048.3|11047.3|11043.3|3
1646915680000|2022-03-10 12:34:40|11052.3|11048.3|11054.8|11050.8|11058.8|11051.5|11052.3|11048.3|5
1646915690000|2022-03-10 12:34:50|11055.8|11051.8|11055.8|11051.8|11055.8|11051.8|11055.5|11051.5|0
1646915700000|2022-03-10 12:35:00|11058|11050|11052.8|11048.8|11058|11053.5|11051.5|11045|19
1646915710000|2022-03-10 12:35:10|11052.5|11048.5|11056|11048|11056|11050.5|11052.5|11047|5
1646915720000|2022-03-10 12:35:20|11054.1|11050.1|11054.1|11050.1|11056|11051|11053.5|11047.6|2
1646915730000|2022-03-10 12:35:30|11053.8|11049.8|11055.8|11051.8|11057.3|11052.1|11053.5|11047.6|6
1646915740000|2022-03-10 12:35:40|11058.5|11050.5|11063.8|11059.8|11064.6|11060.6|11058.5|11050.5|21
1646915750000|2022-03-10 12:35:50|11070|11066|11075.5|11067.5|11082.3|11076.8|11070|11066|73
1646915760000|2022-03-10 12:36:00|11069.1|11065.1|11066.8|11062.8|11074.1|11068.1|11065.5|11057.5|26
1646915770000|2022-03-10 12:36:10|11065.8|11061.8|11068|11060|11068.6|11062.3|11065.8|11059|14
1646915780000|2022-03-10 12:36:20|11068.1|11060.1|11074.3|11070.3|11076.8|11070.3|11067.1|11060.1|27
1646915790000|2022-03-10 12:36:30|11074.8|11066.8|11079.5|11075.5|11081|11075.5|11074.3|11066.6|23
1646915800000|2022-03-10 12:36:40|11081|11073|11089.9|11081.9|11091.3|11084.1|11076.8|11070.3|19
1646915810000|2022-03-10 12:36:50|11089.3|11081.3|11094.8|11090.8|11097.3|11091.3|11087.5|11081.3|52
1646915820000|2022-03-10 12:37:00|11096.3|11088.3|11097.3|11089.3|11099.3|11091.3|11088.8|11080.8|38
1646915830000|2022-03-10 12:37:10|11095.3|11091.3|11091.8|11087.8|11097.6|11092.3|11091.5|11086|32
1646915840000|2022-03-10 12:37:20|11091.3|11087.3|11088.6|11084.6|11092.8|11087.3|11080.5|11074.3|21
1646915850000|2022-03-10 12:37:30|11091.1|11087.1|11090.6|11086.6|11095.6|11087.6|11086.6|11081.6|33
1646915860000|2022-03-10 12:37:40|11089.6|11085.6|11098.8|11090.8|11098.8|11092.1|11089.6|11082.3|20
1646915870000|2022-03-10 12:37:50|11099.3|11091.3|11103.8|11095.8|11108.3|11100.4|11097.8|11091.3|84
1646915880000|2022-03-10 12:38:00|11103.1|11095.1|11093.9|11089.9|11103.1|11096.4|11093.4|11089.4|26
1646915890000|2022-03-10 12:38:10|11093.8|11089.8|11097.3|11089.3|11097.9|11089.9|11093.6|11086.1|10
1646915900000|2022-03-10 12:38:20|11096.8|11088.8|11108.1|11100.1|11109.8|11103.8|11096.1|11088.8|20
1646915910000|2022-03-10 12:38:30|11107.9|11099.9|11110.9|11102.9|11111.9|11105.9|11106.9|11099.9|21
1646915920000|2022-03-10 12:38:40|11109.1|11105.1|11108.6|11100.6|11112.3|11106.8|11100.3|11094.6|24
1646915930000|2022-03-10 12:38:50|11106.4|11102.4|11105.1|11101.1|11107.4|11103.4|11104.4|11097.1|8
1646915940000|2022-03-10 12:39:00|11105.8|11101.8|11106.8|11102.8|11108.6|11104.3|11105.8|11099.1|13
1646915950000|2022-03-10 12:39:10|11104.8|11100.8|11104.3|11096.3|11108.3|11102.3|11100.8|11094.9|20
1646915960000|2022-03-10 12:39:20|11103.9|11095.9|11092.8|11088.8|11103.9|11095.9|11092.4|11086.3|22
1646915970000|2022-03-10 12:39:30|11095.9|11087.9|11106.1|11098.1|11106.6|11101.1|11093.8|11087.9|31
1646915980000|2022-03-10 12:39:40|11105.9|11097.9|11102.8|11094.8|11105.9|11097.9|11100.8|11092.8|6
1646915990000|2022-03-10 12:39:50|11103.3|11095.3|11103.8|11099.8|11108.3|11102.3|11103.3|11095.3|18
1646916000000|2022-03-10 12:40:00|11104.3|11100.3|11108.6|11100.6|11109.3|11103.1|11103.8|11099.8|5
1646916010000|2022-03-10 12:40:10|11106.4|11102.4|11101.8|11097.8|11108.6|11102.8|11101.8|11097.8|15
1646916020000|2022-03-10 12:40:20|11102.6|11094.6|11102.3|11094.3|11102.8|11096.8|11100.8|11094.3|6
1646916030000|2022-03-10 12:40:30|11100.4|11096.4|11098.8|11094.8|11102.6|11096.9|11097.8|11091.9|12
1646916040000|2022-03-10 12:40:40|11101.3|11093.3|11101.3|11093.3|11101.3|11094.4|11091.8|11087.8|36
1646916050000|2022-03-10 12:40:50|11100.9|11092.9|11101.1|11093.1|11102.3|11095.4|11097.8|11091.3|2
1646916060000|2022-03-10 12:41:00|11101.6|11093.6|11097.6|11089.6|11101.6|11095.6|11097.1|11089.6|4
1646916070000|2022-03-10 12:41:10|11097.4|11089.4|11086.1|11078.1|11097.4|11091.6|11085.7|11077.7|32
1646916080000|2022-03-10 12:41:20|11085.9|11077.9|11086.6|11078.6|11087.6|11081.1|11083.7|11076.1|22
1646916090000|2022-03-10 12:41:30|11086.2|11078.2|11086.9|11082.9|11088.9|11083.4|11083.2|11078.2|47
1646916100000|2022-03-10 12:41:40|11086.7|11082.7|11086.7|11082.7|11088.2|11083.1|11086.4|11080.2|1
1646916110000|2022-03-10 12:41:50|11087.1|11083.1|11087.1|11083.1|11087.2|11083.2|11086.7|11082.7|2
1646916120000|2022-03-10 12:42:00|11085.9|11081.9|11100.9|11096.9|11101.6|11097.4|11085.9|11081.9|49
1646916130000|2022-03-10 12:42:10|11100.4|11096.4|11092.2|11084.2|11100.4|11096.4|11088.4|11080.7|12
1646916140000|2022-03-10 12:42:20|11091.9|11083.9|11094.4|11086.4|11095.4|11087.4|11090.1|11083.6|4
1646916150000|2022-03-10 12:42:30|11095.2|11087.2|11095.6|11087.6|11095.9|11089.7|11093.7|11086.4|0
1646916160000|2022-03-10 12:42:40|11095.4|11087.4|11093.2|11085.2|11096.9|11090.1|11093.2|11085.2|4
1646916170000|2022-03-10 12:42:50|11093.4|11085.4|11094.2|11086.2|11096.2|11089.9|11093.2|11085.2|26
1646916180000|2022-03-10 12:43:00|11093.9|11085.9|11095.6|11087.6|11095.6|11089.9|11091.4|11085.6|14
1646916190000|2022-03-10 12:43:10|11096.2|11088.2|11089.6|11081.6|11096.4|11090.1|11089.1|11081.6|29
1646916200000|2022-03-10 12:43:20|11087.1|11083.1|11089.6|11081.6|11089.6|11083.1|11087.1|11081.2|2
1646916210000|2022-03-10 12:43:30|11088.9|11080.9|11085.1|11081.1|11088.9|11082.7|11085.1|11079.6|20
1646916220000|2022-03-10 12:43:40|11086.9|11078.9|11083.9|11075.9|11086.9|11080.7|11081.7|11075.4|9
1646916230000|2022-03-10 12:43:50|11083.7|11075.7|11063.9|11055.9|11083.9|11076.4|11061.7|11054.9|73
1646916240000|2022-03-10 12:44:00|11063.2|11055.2|11071.7|11063.7|11076.2|11070.4|11063.2|11055.2|42
1646916250000|2022-03-10 12:44:10|11071.9|11063.9|11070.2|11066.2|11073.5|11067.7|11069.7|11063.9|5
1646916260000|2022-03-10 12:44:20|11070|11066|11063.1|11059.1|11071.5|11066.5|11062.6|11058.6|13
1646916270000|2022-03-10 12:44:30|11066.7|11058.7|11067.5|11059.5|11069.7|11065.5|11065|11057.1|11
1646916280000|2022-03-10 12:44:40|11066.6|11058.6|11063|11059|11066.9|11060.7|11063|11057.4|7
1646916290000|2022-03-10 12:44:50|11064.9|11056.9|11057.9|11049.9|11067.2|11061|11057.6|11049.6|15
1646916300000|2022-03-10 12:45:00|11057.6|11049.6|11058.2|11050.2|11059.2|11051.2|11053.9|11048.6|12
1646916310000|2022-03-10 12:45:10|11058.1|11050.1|11052.4|11048.4|11059.2|11052.9|11051.4|11044.9|24
1646916320000|2022-03-10 12:45:20|11052.2|11048.2|11054.9|11046.9|11058|11051.5|11050.7|11045.2|23
1646916330000|2022-03-10 12:45:30|11055.4|11047.4|11062.5|11054.5|11065|11061|11053|11046.5|15
1646916340000|2022-03-10 12:45:40|11062.2|11054.2|11058.9|11050.9|11062.2|11056.2|11054.7|11048.5|23
1646916350000|2022-03-10 12:45:50|11056.7|11052.7|11047.7|11043.7|11061.2|11054.2|11047.7|11041.9|60
1646916360000|2022-03-10 12:46:00|11049.9|11041.9|11046.9|11042.9|11050.2|11044.4|11046.7|11040.5|13
1646916370000|2022-03-10 12:46:10|11049.9|11041.9|11037.9|11033.9|11050.9|11044.7|11037.4|11033.4|55
1646916380000|2022-03-10 12:46:20|11040.2|11032.2|11042.5|11034.5|11042.9|11037.5|11037|11030.9|32
1646916390000|2022-03-10 12:46:30|11041.9|11033.9|11035.2|11027.2|11041.9|11035.4|11033.7|11026.9|51
1646916400000|2022-03-10 12:46:40|11035.5|11027.5|11029.2|11025.2|11036.2|11029.4|11027|11021.9|27
1646916410000|2022-03-10 12:46:50|11029.4|11025.4|11030.2|11022.2|11033.9|11027.5|11027.7|11022.2|24
1646916420000|2022-03-10 12:47:00|11030.4|11022.4|11022.5|11014.5|11030.4|11024.5|11012.4|11006.9|62
1646916430000|2022-03-10 12:47:10|11022.2|11014.2|11022.2|11014.2|11029.2|11023.4|11018.5|11010.7|37
1646916440000|2022-03-10 12:47:20|11020.4|11016.4|11004|11000|11022.4|11016.4|11003|10997.5|64
1646916450000|2022-03-10 12:47:30|11003.5|10999.5|10986.4|10982.4|11003.7|10999.7|10986|10978.7|90
1646916460000|2022-03-10 12:47:40|10986.2|10982.2|11017.9|11009.9|11024|11017|10985.5|10980.5|287
1646916470000|2022-03-10 12:47:50|11015.7|11011.7|11018.2|11010.2|11024.2|11018.7|11015.4|11009.7|32
1646916480000|2022-03-10 12:48:00|11017.9|11009.9|11018.5|11014.5|11022.9|11017|11016.4|11009.9|39
1646916490000|2022-03-10 12:48:10|11018.4|11014.4|11005.5|10997.5|11020.5|11014.7|11004.5|10996.5|46
1646916500000|2022-03-10 12:48:20|11005.7|10997.7|11017.5|11009.5|11017.5|11009.5|11005.7|10997.7|19
1646916510000|2022-03-10 12:48:30|11017.4|11009.4|11023.5|11015.5|11023.5|11017.9|11014.9|11008.2|29
1646916520000|2022-03-10 12:48:40|11021.4|11017.4|11022.4|11018.4|11025.2|11019.4|11020.4|11013.9|21
1646916530000|2022-03-10 12:48:50|11022.9|11018.9|11031.5|11023.5|11034.2|11028.7|11021.9|11016.5|36
1646916540000|2022-03-10 12:49:00|11031.7|11023.7|11028|11024|11033.5|11027.3|11027.3|11019.5|31
1646916550000|2022-03-10 12:49:10|11032|11023.3|11031.8|11023.8|11032.5|11025.7|11029.3|11023.2|4
1646916560000|2022-03-10 12:49:20|11029.3|11025.3|11020|11016|11029.3|11025.3|11020|11012.3|14
1646916570000|2022-03-10 12:49:30|11020.5|11012.5|11012.8|11004.8|11020.7|11014.8|11009|11002.5|21
1646916580000|2022-03-10 12:49:40|11010.7|11006.7|11037.8|11029.8|11038.5|11032.8|11003.3|10997.8|169
1646916590000|2022-03-10 12:49:50|11036.2|11032.2|11047.8|11039.8|11059.2|11055.2|11025.8|11019.8|322
1646916600000|2022-03-10 12:50:00|11047.7|11039.7|11054.7|11050.7|11057.8|11051.3|11044.7|11038.5|71
1646916610000|2022-03-10 12:50:10|11065.3|11057.3|11069|11061|11075.5|11069.7|11065.3|11057.3|113
1646916620000|2022-03-10 12:50:20|11069.2|11061.2|11072.5|11064.5|11073.7|11068.3|11068.5|11060.5|43
1646916630000|2022-03-10 12:50:30|11072.2|11064.2|11068.2|11060.2|11074.8|11068|11063.5|11057.8|47
1646916640000|2022-03-10 12:50:40|11071.2|11063.2|11073.2|11065.2|11073.3|11066.7|11067.3|11060.2|17
1646916650000|2022-03-10 12:50:50|11071.8|11067.8|11072|11068|11074|11068|11068.3|11063.5|16
1646916660000|2022-03-10 12:51:00|11072.3|11068.3|11080.8|11072.8|11081.5|11075.3|11069.7|11064.5|52
1646916670000|2022-03-10 12:51:10|11077.8|11073.8|11079.3|11071.3|11082.8|11076.7|11076.7|11071.2|39
1646916680000|2022-03-10 12:51:20|11079.8|11071.8|11077.5|11069.5|11079.8|11073.7|11074.5|11069.5|9
1646916690000|2022-03-10 12:51:30|11075.3|11071.3|11072.2|11064.2|11077.5|11072.2|11069.7|11062.5|18
1646916700000|2022-03-10 12:51:40|11071.5|11063.5|11066.7|11062.7|11071.5|11065.3|11066.7|11061.5|8
1646916710000|2022-03-10 12:51:50|11069|11065|11075.5|11067.5|11076.5|11070.7|11069|11065|26
1646916720000|2022-03-10 12:52:00|11073.5|11069.5|11069.2|11061.2|11074|11070|11066.8|11060.5|9
1646916730000|2022-03-10 12:52:10|11068.5|11060.5|11068.5|11064.5|11069.5|11064.5|11066.7|11060.5|1
1646916740000|2022-03-10 12:52:20|11069|11065|11070.7|11066.7|11073.8|11069|11069|11062.5|15
1646916750000|2022-03-10 12:52:30|11071|11067|11069|11065|11074.5|11069|11068.7|11062.5|15
1646916760000|2022-03-10 12:52:40|11070.5|11062.5|11063|11059|11070.5|11064|11063|11056.2|9
1646916770000|2022-03-10 12:52:50|11064|11060|11070.5|11066.5|11070.7|11066.7|11064|11058|14
1646916780000|2022-03-10 12:53:00|11076|11072|11073.3|11065.3|11080.2|11074.7|11073|11065.3|19
1646916790000|2022-03-10 12:53:10|11073.5|11065.5|11073.5|11065.5|11076.3|11068.3|11071.6|11065|9
1646916800000|2022-03-10 12:53:20|11073.6|11065.6|11074.1|11066.1|11077.1|11071|11073|11065.1|12
1646916810000|2022-03-10 12:53:30|11073.1|11069.1|11075.5|11067.5|11075.5|11069.6|11070|11064.1|4
1646916820000|2022-03-10 12:53:40|11077.8|11069.8|11089|11081|11091|11084|11077|11069|46
1646916830000|2022-03-10 12:53:50|11088.6|11080.6|11089.6|11085.6|11095.8|11088|11087|11080.1|36
1646916840000|2022-03-10 12:54:00|11091|11087|11091.3|11083.3|11098.1|11091.3|11087.3|11080.8|47
1646916850000|2022-03-10 12:54:10|11091.5|11083.5|11091|11083|11092.6|11084.6|11090.5|11082.5|6
1646916860000|2022-03-10 12:54:20|11091.1|11083.1|11084.1|11076.1|11091.1|11083.1|11082.3|11076.1|9
1646916870000|2022-03-10 12:54:30|11082.3|11078.3|11084.3|11080.3|11086.1|11080.3|11082.3|11077.8|8
1646916880000|2022-03-10 12:54:40|11084.5|11080.5|11076.6|11068.6|11089.8|11081.8|11076|11068|33
1646916890000|2022-03-10 12:54:50|11075.8|11067.8|11075.1|11067.1|11077.1|11070.6|11070|11063.8|10
1646916900000|2022-03-10 12:55:00|11074.1|11066.1|11067|11063|11074.5|11068.6|11066.3|11060.6|45
1646916910000|2022-03-10 12:55:10|11068|11064|11067.1|11059.1|11071.3|11065.3|11065.6|11058.1|13
1646916920000|2022-03-10 12:55:20|11065.8|11057.8|11056.5|11048.5|11065.8|11058.3|11046.6|11041.5|72
1646916930000|2022-03-10 12:55:30|11057.1|11049.1|11057.1|11053.1|11059.1|11053.6|11055|11048.8|12
1646916940000|2022-03-10 12:55:40|11057.6|11053.6|11054.5|11046.5|11059|11055|11052.6|11046.5|10
1646916950000|2022-03-10 12:55:50|11056|11048|11054|11050|11056|11050|11053.6|11047.8|6
1646916960000|2022-03-10 12:56:00|11053.6|11049.6|11047.3|11039.3|11054|11050|11046.8|11039.3|17
1646916970000|2022-03-10 12:56:10|11045.3|11041.3|11042.3|11038.3|11047.1|11042.1|11041|11035.1|23
1646916980000|2022-03-10 12:56:20|11043.8|11035.8|11045.1|11037.1|11045.4|11040.9|11037.6|11031.1|21
1646916990000|2022-03-10 12:56:30|11043.3|11039.3|11026|11018|11044.4|11039.6|11022.9|11018|109
1646917000000|2022-03-10 12:56:40|11029.1|11021.1|11032.3|11028.3|11033.8|11029.8|11026.9|11021.1|22
1646917010000|2022-03-10 12:56:50|11034.8|11026.8|11031.3|11027.3|11034.8|11028.1|11030.3|11025.1|8
1646917020000|2022-03-10 12:57:00|11030.9|11026.9|11034.9|11030.9|11037.1|11031.3|11030.8|11026.1|19
1646917030000|2022-03-10 12:57:10|11033.1|11025.1|11030.9|11026.9|11033.1|11026.9|11030.9|11024.8|8
1646917040000|2022-03-10 12:57:20|11030.4|11026.4|11035.8|11027.8|11036.1|11029.9|11030.4|11025.1|13
1646917050000|2022-03-10 12:57:30|11035.4|11027.4|11033.4|11025.4|11035.8|11029.6|11031.8|11025.4|3
1646917060000|2022-03-10 12:57:40|11033.8|11025.8|11032.6|11028.6|11033.8|11028.6|11031.9|11025.8|3
1646917070000|2022-03-10 12:57:50|11032.3|11028.3|11033.8|11025.8|11034.1|11029.6|11031.6|11025.8|5
1646917080000|2022-03-10 12:58:00|11034.1|11026.1|11034.3|11030.3|11037.1|11030.3|11032.6|11026.1|4
1646917090000|2022-03-10 12:58:10|11033.9|11029.9|11028.8|11020.8|11036.4|11030.9|11025.9|11019.9|31
1646917100000|2022-03-10 12:58:20|11026.9|11022.9|11028.8|11020.8|11032.1|11025.3|11025.1|11020.3|15
1646917110000|2022-03-10 12:58:30|11027.8|11023.8|11026.9|11022.9|11030.1|11024.3|11026.9|11021.8|5
1646917120000|2022-03-10 12:58:40|11029.1|11021.1|11019.9|11015.9|11029.8|11021.8|11018.9|11011.4|18
1646917130000|2022-03-10 12:58:50|11021.8|11013.8|11017.8|11009.8|11021.8|11015.9|11015.6|11009.4|6
1646917140000|2022-03-10 12:59:00|11017.4|11009.4|11038.4|11030.4|11038.6|11031.3|11015.9|11009.4|43
1646917150000|2022-03-10 12:59:10|11038.8|11030.8|11030.9|11026.9|11039.1|11033.3|11030.9|11026.8|7
1646917160000|2022-03-10 12:59:20|11029.3|11025.3|11038.9|11034.9|11038.9|11034.9|11028.6|11024.1|18
1646917170000|2022-03-10 12:59:30|11039.3|11035.3|11033.6|11029.6|11046.9|11040.9|11032.6|11025.8|138
1646917180000|2022-03-10 12:59:40|11032.4|11028.4|11031.2|11027.2|11034.1|11028.4|11026.9|11021.1|22
1646917190000|2022-03-10 12:59:50|11033.1|11025.1|11024.4|11016.4|11033.1|11026.9|11023.4|11016.4|15
1646917200000|2022-03-10 13:00:00|11023.6|11019.6|11030.1|11026.1|11036.1|11030.6|11022.4|11018.4|80
1646917210000|2022-03-10 13:00:10|11029.9|11025.9|11015.2|11011.2|11030.4|11025.9|11014.2|11008.1|58
1646917220000|2022-03-10 13:00:20|11016.7|11008.7|10999.7|10991.7|11016.7|11010.6|10997.6|10991.7|142
1646917230000|2022-03-10 13:00:30|11000.1|10992.1|10989.1|10981.1|11002.1|10995.6|10980.2|10973.7|229
1646917240000|2022-03-10 13:00:40|10985.4|10981.4|10975.1|10967.1|10988.1|10981.9|10971.1|10966.6|116
1646917250000|2022-03-10 13:00:50|10974.4|10966.4|10962.6|10958.6|10974.4|10968.6|10955.2|10950.1|168
1646917260000|2022-03-10 13:01:00|10963.1|10959.1|10963.2|10959.2|10981.9|10975.2|10957.4|10953.4|222
1646917270000|2022-03-10 13:01:10|10962.9|10958.9|10956.6|10952.6|10964.4|10958.9|10935.1|10928.7|199
1646917280000|2022-03-10 13:01:20|10959.6|10955.6|10969.7|10965.7|10974.7|10970.7|10955.1|10947.4|90
1646917290000|2022-03-10 13:01:30|10969.9|10965.9|10994.9|10990.9|10997.4|10992.2|10969.9|10965.7|84
1646917300000|2022-03-10 13:01:40|10996.4|10988.4|10989.6|10985.6|10996.4|10988.9|10986.4|10981.7|58
1646917310000|2022-03-10 13:01:50|10989.9|10985.9|10984.7|10976.7|10999.7|10993.2|10982.2|10976.7|71
1646917320000|2022-03-10 13:02:00|10983.2|10979.2|10988.9|10984.9|10988.9|10984.9|10979.9|10973.1|40
1646917330000|2022-03-10 13:02:10|10988.6|10984.6|10987.1|10983.1|10996.1|10990.9|10987.1|10981.7|57
1646917340000|2022-03-10 13:02:20|10987.2|10983.2|10971.7|10963.7|10987.7|10983.7|10968.1|10962.1|57
1646917350000|2022-03-10 13:02:30|10971.4|10963.4|10974.2|10970.2|10977.4|10971.5|10963.2|10957|53
1646917360000|2022-03-10 13:02:40|10973.9|10969.9|10979.4|10975.4|10979.4|10975.4|10966.9|10962.4|87
1646917370000|2022-03-10 13:02:50|10978.9|10974.9|10981.7|10973.7|10984|10977.9|10972.2|10966.4|67
1646917380000|2022-03-10 13:03:00|10981.4|10973.4|10972.5|10968.5|10981.4|10976.5|10963.7|10957.7|45
1646917390000|2022-03-10 13:03:10|10972.2|10968.2|10975.9|10971.9|10983.4|10976.9|10972|10968|60
1646917400000|2022-03-10 13:03:20|10977.4|10969.4|10988.4|10984.4|10988.4|10984.4|10974.5|10968.4|51
1646917410000|2022-03-10 13:03:30|10988.5|10984.5|11006.4|10998.4|11008.7|11003.2|10988|10984|63
1646917420000|2022-03-10 13:03:40|11004.2|11000.2|11006.5|11002.5|11006.5|11002.5|11000|10993.7|32
1646917430000|2022-03-10 13:03:50|11006.2|11002.2|11005|10997|11007.7|11003.7|10998.9|10992.7|34
1646917440000|2022-03-10 13:04:00|11004.7|10996.7|11010|11006|11016|11010.9|11004.2|10996.7|89
1646917450000|2022-03-10 13:04:10|11008.7|11004.7|11020|11016|11022.2|11018.2|11008.7|11001.4|85
1646917460000|2022-03-10 13:04:20|11024|11020|11024|11020|11029.7|11023.2|11017.7|11013.7|82
1646917470000|2022-03-10 13:04:30|11023.9|11019.9|11046.4|11038.4|11046.7|11040.9|11023.2|11015.9|106
1646917480000|2022-03-10 13:04:40|11046.7|11038.7|11036|11032|11048|11042.9|11035.2|11031.2|52
1646917490000|2022-03-10 13:04:50|11037.4|11033.4|11040.5|11036.5|11042|11037.5|11037.4|11032|22
1646917500000|2022-03-10 13:05:00|11041.2|11037.2|11036.3|11032.3|11041.8|11037.8|11029.5|11023.7|107
1646917510000|2022-03-10 13:05:10|11036|11032|11026.4|11018.4|11036|11032|11010.3|11006|133
1646917520000|2022-03-10 13:05:20|11026.7|11018.7|11030.5|11026.5|11032.7|11026.5|11019.2|11013.3|55
1646917530000|2022-03-10 13:05:30|11029.7|11025.7|11028.7|11020.7|11031.3|11025.8|11017.7|11009.7|60
1646917540000|2022-03-10 13:05:40|11028.3|11020.3|11025.8|11021.8|11032.8|11028.8|11025.8|11020.3|15
1646917550000|2022-03-10 13:05:50|11025.3|11021.3|11012.5|11008.5|11026|11021.3|11009.2|11005.2|66
1646917560000|2022-03-10 13:06:00|11011.5|11007.5|11006.5|11002.5|11012.5|11008.5|11004.8|10998.7|50
1646917570000|2022-03-10 13:06:10|11005.8|11001.8|11000.3|10996.3|11008.5|11004.5|10998.2|10994.2|46
1646917580000|2022-03-10 13:06:20|11001.2|10997.2|11002.3|10998.3|11006.2|11000.2|10998.2|10993.3|33
1646917590000|2022-03-10 13:06:30|11001.8|10997.8|11006.3|11002.3|11008|11002.3|10998.3|10993.7|31
1646917600000|2022-03-10 13:06:40|11007|11003|11006.3|10998.3|11009|11003.5|11000.5|10994.7|38
1646917610000|2022-03-10 13:06:50|11008|11000|11007.7|10999.7|11008|11002|11003|10999|18
1646917620000|2022-03-10 13:07:00|11006|11002|11004.5|11000.5|11008|11002|10992.8|10986.7|53
1646917630000|2022-03-10 13:07:10|11002.2|10998.2|11003.8|10999.8|11005|10999.8|10998.3|10994.3|20
1646917640000|2022-03-10 13:07:20|11006|10998|11010.8|11006.8|11014.3|11008.2|11001.5|10997.5|77
1646917650000|2022-03-10 13:07:30|11011.2|11007.2|11009.2|11005.2|11020.5|11016.5|11009.2|11005.2|71
1646917660000|2022-03-10 13:07:40|11009.5|11005.5|10999.2|10995.2|11010.2|11006.2|10999.2|10995.2|30
1646917670000|2022-03-10 13:07:50|11000.2|10996.2|10980.7|10972.7|11002.7|10996.7|10978.8|10972|47
1646917680000|2022-03-10 13:08:00|10980|10972|10985.2|10981.2|10988.7|10981.2|10978.7|10972|54
1646917690000|2022-03-10 13:08:10|10984.7|10980.7|11002.5|10998.5|11009.7|11002.5|10984.7|10979.5|80
1646917700000|2022-03-10 13:08:20|11001.5|10997.5|10993.1|10989.1|11002.3|10997.5|10988.1|10982.3|48
1646917710000|2022-03-10 13:08:30|10994.6|10986.6|10993.5|10989.5|10997.8|10992.5|10989.3|10983.3|17
1646917720000|2022-03-10 13:08:40|10993.1|10989.1|11000.3|10992.3|11000.3|10992.3|10992.8|10987|11
1646917730000|2022-03-10 13:08:50|10997.6|10989.6|10979|10971|10997.6|10990.1|10971.1|10966|71
1646917740000|2022-03-10 13:09:00|10975.8|10971.8|10982.1|10978.1|10983.6|10978.1|10971|10966.5|67
1646917750000|2022-03-10 13:09:10|10976.8|10972.8|10987|10979|10988.1|10983.3|10976.1|10969.6|41
1646917760000|2022-03-10 13:09:20|10986.8|10978.8|10982.6|10974.6|10991|10985|10979.8|10973.3|48
1646917770000|2022-03-10 13:09:30|10983|10975|10989|10985|10991|10986.1|10980.8|10975|13
1646917780000|2022-03-10 13:09:40|10989.1|10981|10988.6|10980.6|10992.3|10986.5|10985|10978.5|36
1646917790000|2022-03-10 13:09:50|10989.6|10981.6|10979.3|10975.3|10993|10988.1|10978|10974|32
1646917800000|2022-03-10 13:10:00|10977.5|10973.5|10973.6|10965.6|10977.5|10973.5|10967.3|10961.6|35
1646917810000|2022-03-10 13:10:10|10975.1|10967.1|10963.1|10959.1|10977.5|10969.5|10961.1|10955|31
1646917820000|2022-03-10 13:10:20|10965.6|10957.6|10971.3|10963.3|10978|10970|10963.1|10955.1|114
1646917830000|2022-03-10 13:10:30|10969.5|10965.5|10961.8|10957.8|10971.6|10965.5|10956.1|10950.3|37
1646917840000|2022-03-10 13:10:40|10961.3|10957.3|10957.3|10949.3|10965.5|10960.5|10948.5|10944.5|56
1646917850000|2022-03-10 13:10:50|10957.8|10949.8|10952.1|10948.1|10963.3|10955.3|10948.8|10942.8|54
1646917860000|2022-03-10 13:11:00|10954.3|10946.3|10942.6|10934.6|10958.1|10950.1|10939.5|10933.6|60
1646917870000|2022-03-10 13:11:10|10940.5|10936.5|10948.8|10944.8|10952.3|10944.8|10937.1|10932.3|42
1646917880000|2022-03-10 13:11:20|10949.8|10945.8|10960.4|10956.4|10966.9|10961.1|10949.8|10945.8|73
1646917890000|2022-03-10 13:11:30|10961.1|10957.1|10959.9|10951.9|10963.9|10957.1|10949.3|10943.3|64
1646917900000|2022-03-10 13:11:40|10957.8|10953.8|10968.1|10964.1|10973.9|10968|10957.4|10949.9|65
1646917910000|2022-03-10 13:11:50|10967.5|10963.5|10970.9|10962.9|10971|10965.1|10966.4|10960.9|16
1646917920000|2022-03-10 13:12:00|10968.6|10964.6|10969.8|10961.8|10969.8|10964.6|10961.6|10956.6|16
1646917930000|2022-03-10 13:12:10|10969.1|10961.1|10980.6|10972.6|10982.3|10976.8|10966.1|10958.1|17
1646917940000|2022-03-10 13:12:20|10980.3|10972.3|10974.4|10966.4|10980.3|10973.8|10971.4|10965.6|19
1646917950000|2022-03-10 13:12:30|10972.8|10968.8|10971.1|10963.1|10975.6|10970.4|10970.1|10962.4|14
1646917960000|2022-03-10 13:12:40|10971.3|10963.3|10974.3|10966.3|10981.3|10976.1|10969.8|10962.9|37
1646917970000|2022-03-10 13:12:50|10972.4|10968.4|10947.8|10943.8|10975.6|10969.4|10947.8|10942.3|59
1646917980000|2022-03-10 13:13:00|10947.3|10943.3|10960.3|10952.3|10960.4|10953.6|10940.4|10935.9|43
1646917990000|2022-03-10 13:13:10|10960.6|10952.6|10966.6|10958.6|10966.6|10959.8|10958.8|10952.6|13
1646918000000|2022-03-10 13:13:20|10963.3|10959.3|10977.3|10969.3|10977.3|10969.3|10963.3|10959.3|30
1646918010000|2022-03-10 13:13:30|10977.8|10969.8|10971.6|10963.6|10979.9|10971.9|10969.1|10962.6|12
1646918020000|2022-03-10 13:13:40|10969.8|10965.8|10971.9|10963.9|10975.9|10970.4|10969.8|10963.9|5
1646918030000|2022-03-10 13:13:50|10973.4|10965.4|10965.4|10961.4|10973.6|10966.8|10962.4|10954.9|25
1646918040000|2022-03-10 13:14:00|10965.8|10961.8|10973.4|10969.4|10973.4|10969.4|10965.4|10959.6|15
1646918050000|2022-03-10 13:14:10|10975.8|10967.8|10982.3|10974.3|10982.3|10976.4|10975.8|10967.8|34
1646918060000|2022-03-10 13:14:20|10980.4|10976.4|10992.6|10984.6|10995.2|10988.4|10980.4|10975.4|39
1646918070000|2022-03-10 13:14:30|10990.4|10986.4|10993.9|10985.9|10993.9|10988.4|10988.8|10982.3|26
1646918080000|2022-03-10 13:14:40|10990.4|10986.4|10983.3|10975.3|10992.1|10986.4|10979.3|10971.3|53
1646918090000|2022-03-10 13:14:50|10981.9|10979.3|10993.6|10985.6|10993.6|10987.4|10981.9|10975.1|35
1646918100000|2022-03-10 13:15:00|10991.8|10987.8|11000.3|10992.3|11000.9|10995.4|10985.8|10979.4|98
1646918110000|2022-03-10 13:15:10|11000.6|10992.6|11004.6|10996.6|11004.9|10999.1|10998.1|10991.6|30
1646918120000|2022-03-10 13:15:20|11002.8|10998.8|11004.4|11000.4|11006.9|11000.9|11000.1|10994.6|13
1646918130000|2022-03-10 13:15:30|11004.7|11000.7|11015.3|11007.3|11015.6|11010.1|11004.4|10999.2|51
1646918140000|2022-03-10 13:15:40|11015.1|11007.1|11014.9|11006.9|11015.4|11009.4|11010.1|11004.6|23
1646918150000|2022-03-10 13:15:50|11012.7|11008.7|11014.4|11006.4|11015.2|11011.2|11012.1|11006.4|31
1646918160000|2022-03-10 13:16:00|11010.7|11006.7|11010.1|11006.1|11015.7|11008.9|11009.6|11002.7|36
1646918170000|2022-03-10 13:16:10|11011.6|11003.6|11006.6|10998.6|11011.6|11005.4|10997.4|10991.6|46
1646918180000|2022-03-10 13:16:20|11006.2|10998.2|11002.9|10994.9|11007.2|11000.7|10998.4|10993.1|11
1646918190000|2022-03-10 13:16:30|11003.1|10995.1|11010.2|11002.2|11010.2|11004.1|11002.9|10994.9|10
1646918200000|2022-03-10 13:16:40|11008.7|11004.7|11005.4|11001.4|11011.9|11006.6|11005.4|10997.4|31
1646918210000|2022-03-10 13:16:50|11007.1|10999.1|11012.4|11008.4|11012.4|11008.4|11006.4|10998.7|11
1646918220000|2022-03-10 13:17:00|11014.2|11006.2|11015.2|11007.2|11015.2|11009.4|11011.7|11004.9|10
1646918230000|2022-03-10 13:17:10|11013.4|11009.4|11012.1|11008.1|11016.6|11009.4|11004.6|10999.6|41
1646918240000|2022-03-10 13:17:20|11016.1|11007.9|11020.1|11016.1|11027.2|11021.1|11015.1|11007.6|55
1646918250000|2022-03-10 13:17:30|11019.7|11015.7|11019.9|11011.9|11021.6|11015.7|11010.9|11004.9|29
1646918260000|2022-03-10 13:17:40|11019.2|11011.2|11031.6|11023.6|11033.7|11028.4|11018.9|11011.2|33
1646918270000|2022-03-10 13:17:50|11031.9|11023.9|11033.2|11025.2|11034.6|11027.7|11030.7|11023.9|22
1646918280000|2022-03-10 13:18:00|11033.1|11025.1|11036.2|11028.2|11036.4|11030.9|11030.1|11023.7|82
1646918290000|2022-03-10 13:18:10|11033.7|11029.7|11033.9|11025.9|11034.2|11030.2|11025.1|11018.9|63
1646918300000|2022-03-10 13:18:20|11034.2|11026.2|11030.2|11022.2|11034.2|11026.2|11026.6|11021.2|10
1646918310000|2022-03-10 13:18:30|11030.7|11022.7|11035.6|11027.6|11036.2|11032.2|11029.7|11022.7|51
1646918320000|2022-03-10 13:18:40|11035.7|11031.7|11029.2|11025.2|11036.9|11031.7|11029.2|11023.9|32
1646918330000|2022-03-10 13:18:50|11028.9|11024.9|11019.6|11011.6|11031.1|11025.1|11017.7|11011.6|82
1646918340000|2022-03-10 13:19:00|11018.5|11010.5|11028.4|11020.4|11031.2|11025.4|11013.9|11007.1|39
1646918350000|2022-03-10 13:19:10|11028.6|11020.6|11041.4|11037.4|11043.2|11037.4|11024.4|11019.7|69
1646918360000|2022-03-10 13:19:20|11041.1|11037.1|11063.2|11055.2|11066.6|11059.7|11041.1|11035.7|164
1646918370000|2022-03-10 13:19:30|11061.4|11057.4|11069.2|11061.2|11071.6|11063.6|11061.4|11055.9|56
1646918380000|2022-03-10 13:19:40|11069.1|11061.1|11056.2|11048.2|11069.1|11062.5|11055.1|11048.2|77
1646918390000|2022-03-10 13:19:50|11056.1|11048.1|11058.4|11054.4|11060.6|11054.4|11051.7|11045.6|43
1646918400000|2022-03-10 13:20:00|11057.9|11053.9|11066.2|11058.2|11071.2|11065.4|11057.9|11053.9|85
1646918410000|2022-03-10 13:20:10|11064.7|11060.7|11079.4|11071.4|11080.9|11073.9|11064.7|11060.2|64
1646918420000|2022-03-10 13:20:20|11080.6|11072.6|11057.7|11053.7|11081.1|11075.2|11057.7|11053.5|174
1646918430000|2022-03-10 13:20:30|11058.7|11054.7|11035.5|11027.5|11061.5|11056.4|11035.5|11027.5|81
1646918440000|2022-03-10 13:20:40|11033.4|11029.4|11033.7|11025.7|11039.4|11032.5|11030.2|11024.9|49
1646918450000|2022-03-10 13:20:50|11033.2|11025.2|11042.9|11034.9|11043|11035|11033|11025.2|26
1646918460000|2022-03-10 13:21:00|11043|11035|11048|11040|11048|11041.7|11040.7|11034.9|11
1646918470000|2022-03-10 13:21:10|11046.9|11038.9|11057.7|11053.7|11061.5|11055.5|11046.9|11038.9|38
1646918480000|2022-03-10 13:21:20|11058.2|11054.2|11051|11047|11059.7|11054.7|11049.9|11044.5|32
1646918490000|2022-03-10 13:21:30|11054|11046|11061.4|11053.4|11061.4|11054.4|11052.5|11044.5|12
1646918500000|2022-03-10 13:21:40|11061.9|11053.9|11078.2|11070.2|11078.5|11072.7|11060.7|11053.9|73
1646918510000|2022-03-10 13:21:50|11075|11071|11074.9|11066.9|11077.9|11071.9|11070.4|11064.5|37
1646918520000|2022-03-10 13:22:00|11073|11069|11082.4|11078.4|11086.5|11081.7|11073|11068.4|45
1646918530000|2022-03-10 13:22:10|11082.7|11078.7|11074.2|11070.2|11084.2|11078.7|11070.7|11064.5|55
1646918540000|2022-03-10 13:22:20|11074.4|11070.4|11081.4|11077.4|11083.4|11077.4|11074.4|11069.2|28
1646918550000|2022-03-10 13:22:30|11082.7|11074.7|11078.4|11070.4|11082.7|11076.3|11076|11068.9|52
1646918560000|2022-03-10 13:22:40|11078.9|11070.9|11077.9|11069.9|11085.2|11078.2|11073.7|11066.5|57
1646918570000|2022-03-10 13:22:50|11077.5|11069.5|11079.7|11075.7|11082.7|11075.7|11073.5|11067.4|26
1646918580000|2022-03-10 13:23:00|11081.7|11073.7|11078.5|11070.5|11081.7|11074.2|11069.8|11064.8|62
1646918590000|2022-03-10 13:23:10|11076.3|11072.3|11080|11072|11080.7|11072.7|11075|11068.8|23
1646918600000|2022-03-10 13:23:20|11080.8|11072.8|11078|11070|11080.8|11074.7|11075.3|11068.8|22
1646918610000|2022-03-10 13:23:30|11077.8|11069.8|11060.7|11056.7|11078.8|11073|11059|11052.5|46
1646918620000|2022-03-10 13:23:40|11060.5|11056.5|11060.7|11056.7|11065.8|11061|11050.8|11045.8|77
1646918630000|2022-03-10 13:23:50|11063.2|11055.2|11066|11062|11068.5|11062|11061|11055.2|9
1646918640000|2022-03-10 13:24:00|11064.7|11060.7|11064|11060|11069.5|11063.3|11056.3|11051.2|44
1646918650000|2022-03-10 13:24:10|11064.7|11060.7|11064.8|11056.8|11066.8|11060.7|11059.8|11055.3|11
1646918660000|2022-03-10 13:24:20|11065.8|11057.8|11062.5|11054.5|11071.2|11065.7|11058.7|11051.8|38
1646918670000|2022-03-10 13:24:30|11063.2|11055.2|11061.2|11053.2|11065.8|11058.7|11056.3|11050.5|26
1646918680000|2022-03-10 13:24:40|11059.7|11055.7|11073.2|11065.2|11074.7|11068|11059.7|11053.8|35
1646918690000|2022-03-10 13:24:50|11070.2|11066.2|11069.7|11065.7|11074.2|11066.7|11068|11061.2|9
1646918700000|2022-03-10 13:25:00|11070.5|11062.5|11066.2|11058.2|11070.8|11065.5|11060.5|11055.8|25
1646918710000|2022-03-10 13:25:10|11065.7|11057.7|11062.7|11058.7|11065.7|11058.8|11062.7|11055.5|10
1646918720000|2022-03-10 13:25:20|11064.5|11056.5|11071.3|11067.3|11071.8|11067.3|11062.7|11055.8|48
1646918730000|2022-03-10 13:25:30|11072|11068|11074.2|11066.2|11075.2|11069|11070|11062.2|18
1646918740000|2022-03-10 13:25:40|11071.7|11067.7|11073.7|11069.7|11076.2|11070.3|11071|11063|23
1646918750000|2022-03-10 13:25:50|11074|11070|11077.2|11069.2|11077.2|11070.7|11074|11068.2|8
1646918760000|2022-03-10 13:26:00|11076.8|11068.8|11070.8|11066.8|11076.8|11070.7|11070|11062.8|12
1646918770000|2022-03-10 13:26:10|11071.2|11067.2|11074.8|11066.8|11074.8|11068.7|11070.7|11062.7|13
1646918780000|2022-03-10 13:26:20|11074.2|11066.2|11078|11074|11079.5|11074.5|11072|11066|11
1646918790000|2022-03-10 13:26:30|11077.8|11073.8|11078.5|11070.5|11078.8|11074|11076|11068.5|6
1646918800000|2022-03-10 13:26:40|11077.5|11069.5|11068|11060|11077.5|11069.5|11068|11060|27
1646918810000|2022-03-10 13:26:50|11068.3|11060.3|11055.5|11047.5|11069.3|11061.3|11051.6|11045.1|72
1646918820000|2022-03-10 13:27:00|11053.1|11045.1|11052.8|11044.8|11054.8|11048.3|11049.5|11044.5|44
1646918830000|2022-03-10 13:27:10|11053.5|11045.5|11066.1|11058.1|11066.8|11058.8|11051.6|11044.8|30
1646918840000|2022-03-10 13:27:20|11065.6|11057.6|11058|11050|11065.6|11057.6|11055|11047.3|29
1646918850000|2022-03-10 13:27:30|11058.1|11050.1|11063.8|11055.8|11064.5|11058.3|11055.8|11050.1|40
1646918860000|2022-03-10 13:27:40|11064.1|11056.1|11063.6|11055.6|11065.1|11059.3|11059.5|11055|19
1646918870000|2022-03-10 13:27:50|11063.3|11055.3|11070.1|11062.1|11070.8|11062.8|11062|11055.3|22
1646918880000|2022-03-10 13:28:00|11068|11064|11079.8|11071.8|11079.8|11071.8|11068|11064|28
1646918890000|2022-03-10 13:28:10|11079.6|11071.6|11080.8|11072.8|11081.3|11077.3|11076.6|11070.5|14
1646918900000|2022-03-10 13:28:20|11079.6|11071.6|11079.5|11071.5|11079.6|11071.6|11075|11068.8|6
1646918910000|2022-03-10 13:28:30|11079|11075|11068.3|11060.3|11081.5|11075.3|11064.3|11058.3|61
1646918920000|2022-03-10 13:28:40|11068.5|11060.5|11067.5|11059.5|11070.1|11062.1|11064.8|11059.5|5
1646918930000|2022-03-10 13:28:50|11069.5|11061.5|11068.5|11060.5|11071.1|11064.6|11067.8|11059.8|10
1646918940000|2022-03-10 13:29:00|11067.8|11063.8|11077.8|11069.8|11082.8|11076.5|11066.5|11061.8|42
1646918950000|2022-03-10 13:29:10|11076|11072|11074.3|11070.3|11077.8|11072|11073.6|11067.3|6
1646918960000|2022-03-10 13:29:20|11076.1|11068.1|11079.3|11075.3|11079.3|11075.3|11072.3|11065.8|13
1646918970000|2022-03-10 13:29:30|11080.8|11072.8|11074.3|11070.3|11080.8|11072.8|11074.3|11068|4
1646918980000|2022-03-10 13:29:40|11074.5|11070.5|11078.6|11070.6|11079|11074.3|11073.5|11067.6|13
1646918990000|2022-03-10 13:29:50|11078.8|11070.8|11076.6|11068.6|11079.8|11074.3|11075|11067|32
1646919000000|2022-03-10 13:30:00|11077|11069|11078.5|11070.5|11078.5|11073|11073.3|11065.6|24
1646919010000|2022-03-10 13:30:10|11077.3|11073.3|11075|11071|11081.6|11076.3|11075|11071|37
1646919020000|2022-03-10 13:30:20|11075.5|11071.5|11052.6|11048.6|11076.8|11072|11052.6|11048.6|136
1646919030000|2022-03-10 13:30:30|11052.8|11048.8|11042.3|11038.3|11057.6|11053.6|11040.9|11036.8|79
1646919040000|2022-03-10 13:30:40|11039.9|11035.9|11043.1|11035.1|11043.1|11037.3|11034.3|11028.8|70
1646919050000|2022-03-10 13:30:50|11040.6|11036.6|11045.6|11041.6|11048.6|11042.3|11039.1|11033.8|39
1646919060000|2022-03-10 13:31:00|11046.9|11042.9|11052.4|11044.4|11057.1|11049.3|11045.4|11040.4|66
1646919070000|2022-03-10 13:31:10|11052.9|11044.9|11047.3|11043.3|11058.8|11052.9|11046.9|11041.1|25
1646919080000|2022-03-10 13:31:20|11047.6|11043.6|11052.4|11044.4|11057.1|11050.4|11042.3|11036.8|42
1646919090000|2022-03-10 13:31:30|11052.1|11044.1|11053.8|11045.8|11057.1|11051.6|11048.9|11042.4|13
1646919100000|2022-03-10 13:31:40|11053.9|11045.9|11045.1|11037.1|11054.4|11048.4|11042.8|11036.8|25
1646919110000|2022-03-10 13:31:50|11042.9|11038.9|11026.4|11018.4|11042.9|11038.9|11023.6|11018.4|78
1646919120000|2022-03-10 13:32:00|11026.1|11018.1|11044.4|11036.4|11044.4|11038.9|11023.6|11018.1|89
1646919130000|2022-03-10 13:32:10|11042.3|11038.3|11042.6|11038.6|11045.4|11040.1|11040.9|11034.1|54
1646919140000|2022-03-10 13:32:20|11043.8|11035.8|11042.4|11038.4|11043.8|11038.8|11041.1|11035.8|8
1646919150000|2022-03-10 13:32:30|11042.6|11038.6|11037.4|11029.4|11044.4|11040.4|11033.4|11027.9|70
1646919160000|2022-03-10 13:32:40|11037.1|11029.1|11035.4|11031.4|11041.7|11035.1|11035.3|11029.1|27
1646919170000|2022-03-10 13:32:50|11035.6|11031.6|11041.6|11037.6|11043.7|11037.6|11035.2|11029.8|14
1646919180000|2022-03-10 13:33:00|11041.9|11037.9|11041.4|11033.4|11045.7|11040.2|11037.9|11031.9|24
1646919190000|2022-03-10 13:33:10|11041.6|11033.6|11062.1|11058.1|11064.3|11060.3|11039.2|11033.6|110
1646919200000|2022-03-10 13:33:20|11062.3|11058.3|11072.3|11068.3|11073.1|11068.3|11062.3|11056.8|72
1646919210000|2022-03-10 13:33:30|11074.4|11066.4|11075.7|11067.7|11081.4|11075.9|11069.6|11063.8|121
1646919220000|2022-03-10 13:33:40|11073.2|11069.2|11078.7|11070.7|11083.1|11077.2|11073.2|11067.7|80
1646919230000|2022-03-10 13:33:50|11076.6|11072.6|11074.7|11066.7|11078.7|11072.6|11070.9|11064.1|49
1646919240000|2022-03-10 13:34:00|11073.2|11069.2|11072.2|11068.2|11078.4|11073.1|11069.6|11063.7|33
1646919250000|2022-03-10 13:34:10|11074.7|11066.7|11073.6|11069.6|11075.6|11071.6|11071.6|11066.7|10
1646919260000|2022-03-10 13:34:20|11075.4|11067.4|11071.2|11067.2|11076.4|11069.6|11068.2|11062.4|29
1646919270000|2022-03-10 13:34:30|11068.9|11064.9|11050.2|11042.2|11069.6|11065.1|11046.6|11040.4|56
1646919280000|2022-03-10 13:34:40|11050.1|11042.1|11069.1|11061.1|11069.1|11062.6|11049.6|11041.7|29
1646919290000|2022-03-10 13:34:50|11069.4|11061.4|11061.1|11057.1|11073.7|11066.6|11061.1|11056.4|30
1646919300000|2022-03-10 13:35:00|11060.2|11056.2|11041.6|11037.6|11062.1|11056.2|11041.6|11037.6|37
1646919310000|2022-03-10 13:35:10|11044.2|11036.2|11053.4|11045.4|11056.1|11050.6|11041.1|11035.1|37
1646919320000|2022-03-10 13:35:20|11053.7|11045.7|11051.7|11047.7|11054.1|11048.6|11051.7|11045.4|5
1646919330000|2022-03-10 13:35:30|11052.4|11048.4|11051.4|11047.4|11053.7|11048.4|11042.9|11038.9|19
1646919340000|2022-03-10 13:35:40|11051.9|11047.9|11059.7|11051.7|11060.4|11052.4|11044.6|11039.7|31
1646919350000|2022-03-10 13:35:50|11056.9|11052.9|11057.7|11049.7|11065.7|11058.2|11052.9|11047.1|25
1646919360000|2022-03-10 13:36:00|11055.2|11051.2|11063.9|11055.9|11066.4|11061.2|11054.6|11048.1|55
1646919370000|2022-03-10 13:36:10|11062.2|11058.2|11062.4|11054.4|11065.4|11059.2|11059.9|11051.9|4
1646919380000|2022-03-10 13:36:20|11060.6|11056.6|11068.7|11060.7|11072.1|11065.2|11060.6|11056.6|21
1646919390000|2022-03-10 13:36:30|11068.4|11060.4|11063.7|11055.7|11070.7|11062.9|11059.6|11052.7|16
1646919400000|2022-03-10 13:36:40|11062.7|11054.7|11068|11060|11068.4|11062.4|11058.6|11052.9|16
1646919410000|2022-03-10 13:36:50|11067.7|11059.7|11066.7|11058.7|11067.7|11062.2|11066|11058|2
1646919420000|2022-03-10 13:37:00|11064.9|11060.9|11070.7|11062.7|11071.7|11067.7|11062.4|11054.9|24
1646919430000|2022-03-10 13:37:10|11071.1|11063.1|11095.4|11087.4|11097.7|11091.7|11068.2|11062.7|152
1646919440000|2022-03-10 13:37:20|11096.7|11088.7|11087.7|11083.7|11096.7|11090.2|11084.4|11077.9|52
1646919450000|2022-03-10 13:37:30|11088|11084|11099.1|11091.1|11099.7|11094.7|11087.6|11081|64
1646919460000|2022-03-10 13:37:40|11096.9|11092.9|11120.1|11112.1|11120.1|11115.2|11095|11090.4|135
1646919470000|2022-03-10 13:37:50|11118.2|11114.2|11133.1|11129.1|11144.6|11138.9|11112.6|11107.9|327
1646919480000|2022-03-10 13:38:00|11132.7|11128.7|11143.4|11139.4|11144.9|11139.7|11132.4|11128.1|165
1646919490000|2022-03-10 13:38:10|11143.6|11139.6|11139.4|11131.4|11145.1|11140.2|11137.2|11130.6|114
1646919500000|2022-03-10 13:38:20|11139.7|11131.7|11140.9|11136.9|11141|11136.9|11132.9|11127.4|55
1646919510000|2022-03-10 13:38:30|11142.4|11134.4|11140.4|11132.4|11149.4|11143.9|11138.9|11131.4|75
1646919520000|2022-03-10 13:38:40|11141.4|11133.4|11134.9|11130.9|11142.4|11134.4|11130|11126|58
1646919530000|2022-03-10 13:38:50|11136.5|11128.5|11135.2|11131.2|11138.7|11133.2|11131.9|11127.5|36
1646919540000|2022-03-10 13:39:00|11134.2|11130.2|11140.4|11132.4|11144|11136|11130.2|11126.2|48
1646919550000|2022-03-10 13:39:10|11138.9|11134.9|11130.9|11126.9|11143.4|11138.4|11130.9|11126|30
1646919560000|2022-03-10 13:39:20|11132.2|11124.2|11135.4|11127.4|11135.4|11127.9|11128.9|11121.4|29
1646919570000|2022-03-10 13:39:30|11133.5|11129.5|11132.5|11128.5|11135.9|11129.5|11127.2|11121.7|28
1646919580000|2022-03-10 13:39:40|11133|11129|11147.5|11139.5|11149.2|11142.5|11133|11129|54
1646919590000|2022-03-10 13:39:50|11147.9|11139.9|11148.4|11144.4|11155|11149.7|11146.2|11139.5|78
1646919600000|2022-03-10 13:40:00|11149|11145|11155.7|11147.7|11155.7|11149|11137.2|11131.2|87
1646919610000|2022-03-10 13:40:10|11153.9|11149.9|11184.4|11176.4|11184.5|11178.5|11153.9|11147.7|288
1646919620000|2022-03-10 13:40:20|11185.4|11177.4|11180|11172|11188.4|11183.5|11174.5|11170.5|155
1646919630000|2022-03-10 13:40:30|11178.2|11174.2|11163|11155|11180.5|11174.5|11159.7|11155|111
1646919640000|2022-03-10 13:40:40|11162.7|11154.7|11168|11164|11173.4|11167.9|11161.2|11154.7|57
1646919650000|2022-03-10 13:40:50|11166.9|11162.9|11175|11171|11176.7|11171.4|11164.9|11160.4|72
1646919660000|2022-03-10 13:41:00|11176.7|11168.7|11173.9|11165.9|11176.7|11171.9|11171.5|11165.5|59
1646919670000|2022-03-10 13:41:10|11174.4|11166.4|11172.9|11168.9|11176|11169.9|11169.5|11163.4|47
1646919680000|2022-03-10 13:41:20|11172.5|11168.5|11180|11172|11180|11174.5|11170.9|11164.4|62
1646919690000|2022-03-10 13:41:30|11178.2|11174.2|11183.7|11175.7|11195|11189.5|11175.9|11167.9|205
1646919700000|2022-03-10 13:41:40|11184.4|11176.4|11180.9|11172.9|11184.5|11178.9|11174.9|11170.4|71
1646919710000|2022-03-10 13:41:50|11181|11173|11184.5|11180.5|11189.2|11183.2|11179.7|11171.7|67
1646919720000|2022-03-10 13:42:00|11182.5|11178.5|11183|11179|11187|11182.9|11181.5|11174.2|62
1646919730000|2022-03-10 13:42:10|11184.2|11180.2|11190.4|11182.4|11191.5|11186.4|11180.7|11174.5|35
1646919740000|2022-03-10 13:42:20|11189|11185|11176.7|11168.7|11190.5|11185.9|11170.2|11162.2|43
1646919750000|2022-03-10 13:42:30|11176.5|11168.5|11185|11177|11185|11177|11173.2|11167|52
1646919760000|2022-03-10 13:42:40|11184.9|11176.9|11183.8|11179.8|11186.7|11181.8|11183.5|11176.5|14
1646919770000|2022-03-10 13:42:50|11185.7|11177.7|11193.7|11189.7|11194.3|11189.7|11183.7|11177|62
1646919780000|2022-03-10 13:43:00|11193.5|11189.5|11195.9|11187.9|11197|11191.7|11189.7|11184.2|84
1646919790000|2022-03-10 13:43:10|11194.2|11190.2|11184.2|11180.2|11194.2|11190.2|11179.7|11175.7|155
1646919800000|2022-03-10 13:43:20|11184.3|11180.3|11186.5|11182.5|11189|11183.2|11181.9|11175.7|27
1646919810000|2022-03-10 13:43:30|11186.2|11182.2|11182.4|11178.4|11191.7|11187.7|11181.5|11177.5|33
1646919820000|2022-03-10 13:43:40|11182.7|11178.7|11187.7|11183.7|11189.7|11185.7|11182.2|11177|27
1646919830000|2022-03-10 13:43:50|11189.7|11185.7|11184|11180|11190.2|11186.2|11182.7|11178.7|35
1646919840000|2022-03-10 13:44:00|11184.5|11180.5|11187.8|11183.8|11188.7|11184.7|11182.3|11176.3|45
1646919850000|2022-03-10 13:44:10|11187.7|11183.7|11192.7|11188.7|11195|11189.5|11187.5|11183.5|37
1646919860000|2022-03-10 13:44:20|11193|11189|11187.8|11183.8|11194.7|11190.7|11186.5|11182.5|52
1646919870000|2022-03-10 13:44:30|11187.2|11183.2|11185.5|11181.5|11194|11188.7|11184.5|11180.5|74
1646919880000|2022-03-10 13:44:40|11185.2|11181.2|11178.8|11174.8|11185.2|11181.2|11171.7|11167.7|109
1646919890000|2022-03-10 13:44:50|11179.2|11175.2|11173.7|11169.7|11180.7|11175.2|11169.8|11164.2|158
1646919900000|2022-03-10 13:45:00|11172.7|11168.7|11167.7|11163.7|11174.3|11168.7|11167.2|11163.2|67
1646919910000|2022-03-10 13:45:10|11167.2|11163.2|11153.7|11149.7|11167.7|11163.7|11153.7|11149.7|112
1646919920000|2022-03-10 13:45:20|11154.7|11150.7|11149.5|11145.5|11158|11154|11148.2|11144.2|176
1646919930000|2022-03-10 13:45:30|11149|11145|11144.7|11140.7|11149.2|11145.2|11138|11134|130
1646919940000|2022-03-10 13:45:40|11144.5|11140.5|11159|11155|11161|11157|11143|11139|95
1646919950000|2022-03-10 13:45:50|11159.5|11155.5|11155|11151|11159.5|11155.5|11148.3|11144.3|96
1646919960000|2022-03-10 13:46:00|11153.2|11149.2|11155.5|11151.5|11159|11155|11149.5|11145.5|46
1646919970000|2022-03-10 13:46:10|11155|11151|11154|11150|11155.5|11151.5|11151.5|11147.5|33
1646919980000|2022-03-10 13:46:20|11153.8|11149.8|11165|11161|11166|11162|11152|11148|61
1646919990000|2022-03-10 13:46:30|11165.3|11161.3|11168.3|11164.3|11177.3|11171.8|11164|11160|89
1646920000000|2022-03-10 13:46:40|11168.8|11164.8|11185.8|11181.8|11188|11183.8|11168.8|11164.8|73
1646920010000|2022-03-10 13:46:50|11185.2|11181.2|11173|11169|11185.3|11181.2|11167.2|11162.3|129
1646920020000|2022-03-10 13:47:00|11172.7|11168.7|11169.2|11165.2|11173.8|11169.8|11164.8|11159.7|35
1646920030000|2022-03-10 13:47:10|11169.5|11165.5|11173.7|11169.7|11174.8|11170.7|11169.5|11164|58
1646920040000|2022-03-10 13:47:20|11173.3|11169.3|11173.7|11169.7|11178.3|11172.8|11172.5|11167|51
1646920050000|2022-03-10 13:47:30|11173.2|11169.2|11182.7|11178.7|11185.3|11181.3|11173.2|11169.2|73
1646920060000|2022-03-10 13:47:40|11182|11178|11180.2|11176.2|11182|11178|11176.5|11172.5|53
1646920070000|2022-03-10 13:47:50|11180.5|11176.5|11178.1|11174.1|11185|11180|11177.1|11173.1|29
1646920080000|2022-03-10 13:48:00|11178|11174|11182.1|11178.1|11188.6|11183.7|11171|11167|74
1646920090000|2022-03-10 13:48:10|11182.3|11174.3|11170.8|11166.8|11184|11178.5|11170.5|11165.3|56
1646920100000|2022-03-10 13:48:20|11173|11165|11165.5|11161.5|11174.3|11168|11163.8|11158.3|68
1646920110000|2022-03-10 13:48:30|11165.8|11161.8|11164.5|11160.5|11170.1|11165.3|11162.5|11158.5|49
1646920120000|2022-03-10 13:48:40|11163.8|11159.8|11171.3|11167.3|11176|11172|11162|11158|59
1646920130000|2022-03-10 13:48:50|11171.8|11167.8|11176.5|11172.5|11183.3|11177.5|11171.8|11167.8|41
1646920140000|2022-03-10 13:49:00|11176.8|11172.8|11178.1|11174.1|11180|11176|11171.3|11166.6|46
1646920150000|2022-03-10 13:49:10|11178.5|11174.5|11180.5|11176.5|11184.1|11179.8|11176.5|11172.3|38
1646920160000|2022-03-10 13:49:20|11180.3|11176.3|11178.5|11174.5|11181|11177|11176.5|11171.6|11
1646920170000|2022-03-10 13:49:30|11179|11175|11170.1|11166.1|11189.6|11182.3|11169.8|11165.8|225
1646920180000|2022-03-10 13:49:40|11171|11167|11179.6|11175.6|11180|11175.6|11170.1|11164.6|94
1646920190000|2022-03-10 13:49:50|11178.8|11174.8|11178.8|11174.8|11181.3|11176|11174.1|11170.1|12
1646920200000|2022-03-10 13:50:00|11179.1|11175.1|11166|11162|11180.6|11176.6|11162|11158|69
1646920210000|2022-03-10 13:50:10|11166.5|11162.5|11171.1|11167.1|11181|11176.3|11165.1|11161.1|83
1646920220000|2022-03-10 13:50:20|11171.3|11167.3|11176.8|11168.8|11179|11171.3|11167.8|11162.3|27
1646920230000|2022-03-10 13:50:30|11175.1|11171.1|11177|11169|11181.6|11177|11172.1|11166.3|33
1646920240000|2022-03-10 13:50:40|11174|11170|11178.1|11174.1|11179.5|11175.5|11174|11169.5|15
1646920250000|2022-03-10 13:50:50|11178.3|11174.3|11180.8|11176.8|11187.6|11182.5|11174.8|11169.3|30
1646920260000|2022-03-10 13:51:00|11180.6|11176.6|11181|11173|11185.6|11179.5|11178.8|11173|39
1646920270000|2022-03-10 13:51:10|11178.8|11174.8|11182|11174|11183|11176|11178|11172.3|9
1646920280000|2022-03-10 13:51:20|11180.5|11176.5|11168.5|11164.5|11182.3|11176.5|11162.8|11158.3|37
1646920290000|2022-03-10 13:51:30|11168.8|11164.8|11170.1|11166.1|11173.5|11168.6|11168.5|11163.5|43
1646920300000|2022-03-10 13:51:40|11172.3|11164.3|11171.8|11167.8|11174|11168.1|11169.5|11164.3|8
1646920310000|2022-03-10 13:51:50|11171.5|11167.5|11170.5|11166.5|11174|11168.6|11170.1|11164.3|11
1646920320000|2022-03-10 13:52:00|11170.3|11166.3|11183.6|11175.6|11184|11178.5|11168.1|11164.1|32
1646920330000|2022-03-10 13:52:10|11183.3|11175.3|11176|11168|11183.3|11176.6|11173.8|11167.3|14
1646920340000|2022-03-10 13:52:20|11176.3|11168.3|11144.5|11140.5|11176.3|11169.5|11141.5|11135.6|107
1646920350000|2022-03-10 13:52:30|11144.3|11140.3|11149.6|11141.6|11151.3|11145|11144.3|11139|35
1646920360000|2022-03-10 13:52:40|11149.3|11141.3|11159.3|11155.3|11163.5|11156.1|11142.8|11137.3|48
1646920370000|2022-03-10 13:52:50|11158.6|11154.6|11166.1|11162.1|11169.6|11162.5|11155.1|11149.1|47
1646920380000|2022-03-10 13:53:00|11167|11159|11176.3|11168.3|11176.3|11170.3|11165.6|11159|52
1646920390000|2022-03-10 13:53:10|11174.5|11170.5|11188.3|11184.3|11189.6|11184.3|11174.5|11170.5|105
1646920400000|2022-03-10 13:53:20|11188.5|11184.5|11200.5|11196.5|11204.3|11198.1|11188.5|11183.8|171
1646920410000|2022-03-10 13:53:30|11200.1|11196.1|11182.6|11178.6|11205.3|11199.1|11182.6|11176.6|151
1646920420000|2022-03-10 13:53:40|11185.1|11181.1|11196.9|11188.9|11198.6|11194.1|11185.1|11180.6|44
1646920430000|2022-03-10 13:53:50|11197.6|11189.6|11194.4|11190.4|11206.6|11199.8|11191.6|11185.9|101
1646920440000|2022-03-10 13:54:00|11194.8|11190.8|11204.8|11200.8|11210.9|11206.3|11186.9|11179.9|138
1646920450000|2022-03-10 13:54:10|11204.4|11200.4|11215.1|11211.1|11217.4|11211.8|11204.4|11198.3|78
1646920460000|2022-03-10 13:54:20|11217.3|11209.3|11217.9|11209.9|11228.3|11222.4|11215.6|11208.8|243
1646920470000|2022-03-10 13:54:30|11214.3|11206.3|11208.6|11200.6|11214.3|11208.8|11199.8|11193.3|63
1646920480000|2022-03-10 13:54:40|11207.8|11199.8|11207.4|11203.4|11216.3|11208.3|11204.1|11199.1|50
1646920490000|2022-03-10 13:54:50|11209.6|11201.6|11205.1|11201.1|11212.8|11207.3|11204.4|11197.3|86
1646920500000|2022-03-10 13:55:00|11207.6|11199.6|11213.3|11209.3|11213.6|11209.3|11207.6|11199.6|35
1646920510000|2022-03-10 13:55:10|11214.8|11206.8|11209.3|11205.3|11214.8|11207.1|11207.3|11203.3|59
1646920520000|2022-03-10 13:55:20|11207.9|11203.9|11215.3|11211.3|11217.3|11213.3|11204.4|11198.6|97
1646920530000|2022-03-10 13:55:30|11215.9|11211.9|11218.3|11210.3|11222.3|11218.3|11210.8|11206.8|77
1646920540000|2022-03-10 13:55:40|11215.3|11211.3|11222.6|11214.6|11224.3|11218.3|11215.3|11210.9|127
1646920550000|2022-03-10 13:55:50|11222.4|11214.4|11224.9|11216.9|11225.6|11219.6|11219.1|11212.8|139
1646920560000|2022-03-10 13:56:00|11223.1|11219.1|11218.4|11214.4|11225.3|11219.3|11218.1|11211.9|86
1646920570000|2022-03-10 13:56:10|11212.4|11208.4|11199.4|11195.4|11212.8|11208.4|11193.1|11189.1|115
1646920580000|2022-03-10 13:56:20|11201.6|11193.6|11208.4|11204.4|11219.9|11214.4|11201.3|11193.6|71
1646920590000|2022-03-10 13:56:30|11208.9|11204.9|11208.9|11200.9|11218.3|11212.8|11206.8|11200.9|47
1646920600000|2022-03-10 13:56:40|11209.8|11201.8|11206.8|11202.8|11212.9|11207.3|11206.4|11199.9|27
1646920610000|2022-03-10 13:56:50|11206.9|11202.9|11210.9|11202.9|11211.3|11205.8|11200.4|11194.9|96
1646920620000|2022-03-10 13:57:00|11208.8|11204.8|11201.9|11193.9|11209.1|11204.8|11198.6|11190.6|32
1646920630000|2022-03-10 13:57:10|11201.6|11193.6|11185.3|11177.3|11201.6|11194.8|11178.9|11173.6|133
1646920640000|2022-03-10 13:57:20|11182.8|11178.8|11189.4|11181.4|11191.9|11186.1|11182.8|11177.6|64
1646920650000|2022-03-10 13:57:30|11189.8|11181.8|11183.9|11179.9|11191.9|11185.9|11183.9|11179.9|56
1646920660000|2022-03-10 13:57:40|11183.8|11179.8|11177.8|11173.8|11187.8|11180.4|11166.9|11160.4|90
1646920670000|2022-03-10 13:57:50|11179.6|11171.6|11171.3|11163.3|11179.6|11173.8|11167.8|11161.4|41
1646920680000|2022-03-10 13:58:00|11170.9|11162.9|11185.9|11177.9|11185.9|11179.4|11165.3|11157.8|111
1646920690000|2022-03-10 13:58:10|11183.7|11179.7|11189.4|11185.4|11190.9|11186.9|11183.7|11177.9|43
1646920700000|2022-03-10 13:58:20|11189.9|11185.9|11186.6|11182.6|11192.2|11187.2|11183.7|11179.7|47
1646920710000|2022-03-10 13:58:30|11186.9|11182.9|11190.9|11182.9|11199.9|11195.7|11185.9|11179.2|65
1646920720000|2022-03-10 13:58:40|11190.3|11186.3|11192.7|11188.7|11196.4|11189.6|11190.3|11184.3|37
1646920730000|2022-03-10 13:58:50|11193.2|11189.2|11180.4|11176.4|11195.2|11189.9|11180.4|11174.9|42
1646920740000|2022-03-10 13:59:00|11178.9|11174.9|11179.2|11171.2|11183.2|11177.4|11176.1|11170.6|51
1646920750000|2022-03-10 13:59:10|11177.1|11173.1|11185.7|11181.7|11189.9|11182.4|11174.2|11170.2|39
1646920760000|2022-03-10 13:59:20|11185.2|11181.2|11200.9|11192.9|11202.9|11196.9|11184.7|11179.9|65
1646920770000|2022-03-10 13:59:30|11198.4|11194.4|11190.9|11182.9|11202.6|11196.4|11184.1|11178.9|40
1646920780000|2022-03-10 13:59:40|11189.4|11185.4|11195.6|11187.6|11195.9|11189.4|11183.6|11176.6|37
1646920790000|2022-03-10 13:59:50|11196.6|11188.6|11199.2|11195.2|11200.4|11195.4|11192.9|11187.6|47
1646920800000|2022-03-10 14:00:00|11199.6|11195.6|11162.9|11158.9|11207.9|11202.2|11162.9|11158.6|289
1646920810000|2022-03-10 14:00:10|11163.9|11155.9|11149.6|11145.6|11169.1|11162.1|11145.7|11141.2|252
1646920820000|2022-03-10 14:00:20|11150.1|11146.1|11160.9|11156.9|11169.4|11164.1|11148.4|11143.2|138
1646920830000|2022-03-10 14:00:30|11160.6|11156.6|11170.4|11166.4|11178.9|11174.1|11159.4|11153.6|76
1646920840000|2022-03-10 14:00:40|11169.9|11165.9|11163.4|11159.4|11170.9|11166.9|11155.4|11150.9|77
1646920850000|2022-03-10 14:00:50|11164.2|11160.2|11162.9|11154.9|11172.9|11167.4|11160.9|11154.9|45
1646920860000|2022-03-10 14:01:00|11160.6|11156.6|11125|11117|11160.6|11156.6|11120.4|11114.2|401
1646920870000|2022-03-10 14:01:10|11125.7|11117.7|11129|11125|11134|11130|11123.4|11117.2|192
1646920880000|2022-03-10 14:01:20|11128.7|11124.7|11129|11125|11129|11125|11110.9|11106.9|177
1646920890000|2022-03-10 14:01:30|11131.5|11123.5|11137.9|11133.9|11141.2|11136.9|11123|11117.5|101
1646920900000|2022-03-10 14:01:40|11138|11134|11150.5|11146.5|11152.5|11147.5|11137.2|11131.9|143
1646920910000|2022-03-10 14:01:50|11152.5|11148.5|11158.9|11154.9|11163.9|11158|11150.4|11144.2|107
1646920920000|2022-03-10 14:02:00|11158.4|11154.4|11164.2|11160.2|11166.5|11161.9|11156.7|11152.7|79
1646920930000|2022-03-10 14:02:10|11164.5|11160.5|11155.4|11151.4|11165.2|11160.7|11151.9|11146.9|52
1646920940000|2022-03-10 14:02:20|11156.9|11152.9|11167.2|11163.2|11167.9|11163.9|11156.9|11152.9|50
1646920950000|2022-03-10 14:02:30|11166|11162|11141.4|11137.4|11166|11162|11139|11135|106
1646920960000|2022-03-10 14:02:40|11141.7|11137.7|11142.7|11138.7|11151.7|11147.7|11141.7|11137.7|46
1646920970000|2022-03-10 14:02:50|11144.9|11136.9|11138.2|11134.2|11144.9|11139.7|11136.7|11130.5|36
1646920980000|2022-03-10 14:03:00|11137.9|11133.9|11155.5|11147.5|11159.5|11152.5|11137.7|11133.7|77
1646920990000|2022-03-10 14:03:10|11153.7|11149.7|11139.4|11135.4|11155.5|11149.7|11136.2|11130.5|87
1646921000000|2022-03-10 14:03:20|11141.5|11133.5|11132.7|11128.7|11143.4|11139.4|11132.7|11128.7|69
1646921010000|2022-03-10 14:03:30|11128.7|11124.7|11130.7|11126.7|11133.2|11127.2|11119.9|11115.9|127
1646921020000|2022-03-10 14:03:40|11131|11127|11135.2|11131.2|11136|11132|11127.5|11123.5|88
1646921030000|2022-03-10 14:03:50|11136.5|11132.5|11145|11141|11149|11145|11136.5|11132.5|67
1646921040000|2022-03-10 14:04:00|11144.4|11140.4|11139.4|11135.4|11148.4|11144.4|11138.2|11134.2|77
1646921050000|2022-03-10 14:04:10|11138.8|11134.8|11133.2|11129.2|11138.8|11134.8|11126.2|11122.2|80
1646921060000|2022-03-10 14:04:20|11135.2|11131.2|11142.9|11138.9|11150.3|11146.3|11130|11126|245
1646921070000|2022-03-10 14:04:30|11140.9|11136.9|11132.2|11128.2|11141.4|11137.4|11127.2|11123.2|109
1646921080000|2022-03-10 14:04:40|11132.7|11128.7|11120.8|11116.8|11136.5|11132.5|11120.7|11116.7|49
1646921090000|2022-03-10 14:04:50|11121.2|11117.2|11128.7|11124.7|11132.5|11128.5|11120.7|11116.7|38
1646921100000|2022-03-10 14:05:00|11126.5|11122.5|11112.5|11108.5|11128.2|11124.2|11108.7|11104.7|156
1646921110000|2022-03-10 14:05:10|11112|11108|11118.7|11114.7|11124.2|11120.2|11112|11108|84
1646921120000|2022-03-10 14:05:20|11118.2|11114.2|11122.3|11118.3|11122.3|11118.3|11112.2|11108.2|69
1646921130000|2022-03-10 14:05:30|11122.2|11118.2|11131.8|11127.8|11133.8|11129.8|11121.2|11117.2|70
1646921140000|2022-03-10 14:05:40|11129.8|11125.8|11123.8|11119.8|11130.5|11126.5|11123.2|11119.2|51
1646921150000|2022-03-10 14:05:50|11123.2|11119.2|11110.2|11106.2|11123.7|11119.7|11107.7|11103.7|80
1646921160000|2022-03-10 14:06:00|11109.7|11105.7|11099.5|11095.5|11110.8|11106.8|11098.7|11094.7|125
1646921170000|2022-03-10 14:06:10|11099.7|11095.7|11102.7|11098.7|11108|11104|11099.3|11095.3|89
1646921180000|2022-03-10 14:06:20|11103.2|11099.2|11109.2|11105.2|11109.2|11105.2|11100.3|11096.3|67
1646921190000|2022-03-10 14:06:30|11109.3|11105.3|11117.3|11113.3|11122.5|11117|11109.3|11105.3|73
1646921200000|2022-03-10 14:06:40|11117|11113|11130|11126|11133.2|11126.7|11113.7|11109.7|68
1646921210000|2022-03-10 14:06:50|11130.3|11126.3|11124.1|11120.1|11136.2|11130.7|11119.1|11115.1|61
1646921220000|2022-03-10 14:07:00|11124|11120|11123.5|11119.5|11127.1|11123.1|11114.5|11110.5|87
1646921230000|2022-03-10 14:07:10|11124.6|11120.6|11105.5|11101.5|11124.6|11120.6|11103.8|11099.8|92
1646921240000|2022-03-10 14:07:20|11105.6|11101.6|11106.1|11102.1|11108.8|11104.8|11103.8|11099.8|71
1646921250000|2022-03-10 14:07:30|11106.3|11102.3|11096.6|11092.6|11106.5|11102.5|11093.8|11089.8|106
1646921260000|2022-03-10 14:07:40|11096.8|11092.8|11106.1|11102.1|11111.5|11107.5|11096.8|11092.8|89
1646921270000|2022-03-10 14:07:50|11105.6|11101.6|11101.6|11097.6|11105.6|11101.6|11094|11090|82
1646921280000|2022-03-10 14:08:00|11100.6|11096.6|11108.3|11104.3|11108.3|11104.3|11099.6|11095.6|44
1646921290000|2022-03-10 14:08:10|11108|11104|11111.6|11107.6|11120.5|11116.5|11108|11104|87
1646921300000|2022-03-10 14:08:20|11109.6|11105.6|11112.3|11108.3|11117.3|11113.3|11105.5|11101.5|85
1646921310000|2022-03-10 14:08:30|11112.5|11108.5|11098.5|11094.5|11114.1|11110.1|11097|11093|104
1646921320000|2022-03-10 14:08:40|11098.1|11094.1|11096|11092|11103.3|11099.3|11091.3|11087.3|85
1646921330000|2022-03-10 14:08:50|11097|11093|11105.5|11101.5|11106.8|11102.8|11097|11093|93
1646921340000|2022-03-10 14:09:00|11105.3|11101.3|11103.3|11099.3|11108.1|11104.1|11101.1|11097.1|65
1646921350000|2022-03-10 14:09:10|11103.1|11099.1|11100.5|11096.5|11103.1|11099.1|11091|11087|82
1646921360000|2022-03-10 14:09:20|11098.1|11094.1|11098.8|11094.8|11105.5|11101.5|11096.1|11092.1|60
1646921370000|2022-03-10 14:09:30|11099.5|11095.5|11106.1|11102.1|11106.5|11102.5|11091.6|11087.6|71
1646921380000|2022-03-10 14:09:40|11108|11104|11076|11072|11110.1|11106.1|11073.8|11068.5|146
1646921390000|2022-03-10 14:09:50|11075.6|11071.6|11091.5|11087.5|11092.5|11088.5|11074.3|11070.3|117
1646921400000|2022-03-10 14:10:00|11091.1|11087.1|11103.5|11099.5|11107.5|11103.5|11089.5|11085.5|109
1646921410000|2022-03-10 14:10:10|11103.3|11099.3|11107.5|11103.5|11108.3|11104.3|11100.6|11096.6|82
1646921420000|2022-03-10 14:10:20|11108.1|11104.1|11109.8|11105.8|11116.8|11111|11093.3|11089.3|314
1646921430000|2022-03-10 14:10:30|11109|11105|11097.3|11093.3|11109|11105|11091.1|11087.1|106
1646921440000|2022-03-10 14:10:40|11097.1|11093.1|11088.8|11084.8|11100.3|11096.3|11086.8|11082.8|161
1646921450000|2022-03-10 14:10:50|11089.3|11085.3|11085.3|11081.3|11092.1|11088.1|11074.1|11070.1|186
1646921460000|2022-03-10 14:11:00|11084.3|11080.3|11090.8|11086.8|11095.8|11091.8|11084.3|11080.3|68
1646921470000|2022-03-10 14:11:10|11091.3|11087.3|11075.5|11071.5|11091.5|11087.5|11074.3|11070.3|113
1646921480000|2022-03-10 14:11:20|11075.8|11071.8|11073.3|11069.3|11081.8|11077.8|11072.4|11068.4|65
1646921490000|2022-03-10 14:11:30|11073|11069|11073.3|11069.3|11075.8|11071.8|11063.1|11059.1|116
1646921500000|2022-03-10 14:11:40|11073|11069|11060.4|11056.4|11073|11069|11038.8|11034.1|616
1646921510000|2022-03-10 14:11:50|11059.9|11055.9|11058.4|11054.4|11070.1|11066.1|11050.8|11045.8|177
1646921520000|2022-03-10 14:12:00|11059.8|11055.8|11046.3|11042.3|11060.3|11056.3|11036.1|11031.8|131
1646921530000|2022-03-10 14:12:10|11045.9|11041.9|11051.1|11047.1|11054.1|11050.1|11039.8|11034.3|315
1646921540000|2022-03-10 14:12:20|11050.9|11046.9|11039.9|11035.9|11051.9|11047.9|11037.8|11033.8|90
1646921550000|2022-03-10 14:12:30|11040.4|11036.4|11045.1|11041.1|11045.4|11041.4|11039.9|11035.9|75
1646921560000|2022-03-10 14:12:40|11045.6|11041.6|11049.8|11045.8|11049.9|11045.9|11042.1|11038.1|56
1646921570000|2022-03-10 14:12:50|11049.1|11045.1|11060.3|11056.3|11062.8|11058.8|11048.3|11044.3|90
1646921580000|2022-03-10 14:13:00|11059.9|11055.9|11061.8|11057.8|11064.9|11060.9|11055.6|11051.6|121
1646921590000|2022-03-10 14:13:10|11061.4|11057.4|11045.8|11041.8|11061.4|11057.4|11045.4|11041.4|86
1646921600000|2022-03-10 14:13:20|11045.9|11041.9|11014.1|11006.1|11047.6|11043.6|11013.9|11006.1|203
1646921610000|2022-03-10 14:13:30|11014.4|11006.4|11024.8|11020.8|11028.8|11024.8|11014.1|11006.1|112
1646921620000|2022-03-10 14:13:40|11024.3|11020.3|11038.1|11034.1|11038.1|11034.1|11021.8|11017.8|84
1646921630000|2022-03-10 14:13:50|11039.1|11035.1|11035.1|11031.1|11046.1|11042.1|11034.1|11030.1|65
1646921640000|2022-03-10 14:14:00|11034.9|11030.9|11025.1|11021.1|11035.6|11031.6|11025.1|11021.1|94
1646921650000|2022-03-10 14:14:10|11025.7|11021.7|11008.9|11004.9|11026.9|11022.9|11008.2|11004.2|103
1646921660000|2022-03-10 14:14:20|11009.4|11005.4|11016.2|11012.2|11018.7|11014.7|11009.2|11005.2|126
1646921670000|2022-03-10 14:14:30|11016.9|11012.9|11020.4|11016.4|11021.1|11017.1|11015.1|11011.1|61
1646921680000|2022-03-10 14:14:40|11020.2|11016.2|11005.7|11001.7|11020.2|11016.2|11005.1|11001.1|112
1646921690000|2022-03-10 14:14:50|11006.4|11002.4|10998.9|10994.9|11007.9|11003.9|10996.4|10992.4|140
1646921700000|2022-03-10 14:15:00|10999.2|10995.2|11018.1|11014.1|11020.6|11016.6|10999.2|10995.2|150
1646921710000|2022-03-10 14:15:10|11016.4|11012.4|11019.7|11015.7|11022.4|11018.4|11013.2|11009.2|114
1646921720000|2022-03-10 14:15:20|11018.7|11014.7|11027.4|11023.4|11027.7|11023.7|11014.7|11010.7|106
1646921730000|2022-03-10 14:15:30|11026.7|11022.7|11029.7|11025.7|11035.6|11031.6|11026.6|11022.6|114
1646921740000|2022-03-10 14:15:40|11029.9|11025.9|11030.7|11026.7|11034.1|11030.1|11026.7|11022.7|113
1646921750000|2022-03-10 14:15:50|11031.2|11027.2|11043.1|11039.1|11044.6|11040.6|11021.6|11017.6|153
1646921760000|2022-03-10 14:16:00|11043.4|11039.4|11054.2|11050.2|11055.7|11050.9|11042.1|11038.1|152
1646921770000|2022-03-10 14:16:10|11054.4|11050.4|11052.2|11048.2|11063.2|11059.2|11049.6|11045.6|172
1646921780000|2022-03-10 14:16:20|11052.6|11048.6|11040.1|11036.1|11052.6|11048.6|11029.6|11025.6|195
1646921790000|2022-03-10 14:16:30|11039.7|11035.7|11046.7|11042.7|11047.1|11043.1|11037.6|11033.6|88
1646921800000|2022-03-10 14:16:40|11049.6|11045.6|11056.2|11052.2|11060.4|11056.4|11049.6|11045.1|75
1646921810000|2022-03-10 14:16:50|11055.9|11051.9|11059.1|11055.1|11059.1|11055.1|11054.6|11050.6|16
1646921820000|2022-03-10 14:17:00|11057.4|11053.4|11054.1|11050.1|11058.1|11054.1|11043.1|11039.1|78
1646921830000|2022-03-10 14:17:10|11053|11049|11040.2|11036.2|11053|11049|11038.5|11034.5|70
1646921840000|2022-03-10 14:17:20|11040.5|11036.5|11038.7|11034.7|11042.2|11038.2|11031|11027|137
1646921850000|2022-03-10 14:17:30|11039.7|11035.7|11046|11042|11046|11042|11037|11033|69
1646921860000|2022-03-10 14:17:40|11046.2|11042.2|11041.2|11037.2|11050.5|11046.5|11041.2|11037.2|60
1646921870000|2022-03-10 14:17:50|11041|11037|11033.7|11029.7|11041.2|11037.2|11032.5|11028.5|47
1646921880000|2022-03-10 14:18:00|11033.2|11029.2|11022.4|11018.4|11038.5|11034.5|11022.4|11018.4|78
1646921890000|2022-03-10 14:18:10|11021.2|11017.2|11032|11028|11033|11029|11020.5|11015.7|70
1646921900000|2022-03-10 14:18:20|11031|11027|11026|11022|11032.2|11028.2|11025.9|11021.9|40
1646921910000|2022-03-10 14:18:30|11025.9|11021.9|11028|11024|11028.5|11024.5|11019.5|11015.5|83
1646921920000|2022-03-10 14:18:40|11027.2|11023.2|11020|11016|11027.5|11023.5|11020|11016|30
1646921930000|2022-03-10 14:18:50|11019.9|11015.9|11012.7|11008.7|11019.9|11015.9|11009.7|11005.7|78
1646921940000|2022-03-10 14:19:00|11012.9|11008.9|11027.4|11023.4|11032.4|11028.4|11012.9|11008.9|79
1646921950000|2022-03-10 14:19:10|11028.4|11024.4|11019.9|11015.9|11029.4|11025.4|11019.5|11015.5|62
1646921960000|2022-03-10 14:19:20|11019.4|11015.4|11025|11021|11026|11022|11016.9|11012.9|56
1646921970000|2022-03-10 14:19:30|11025.2|11021.2|11033|11029|11035|11031|11025|11021|41
1646921980000|2022-03-10 14:19:40|11031.7|11027.7|11020.7|11016.7|11032.7|11028.7|11017.4|11013.4|60
1646921990000|2022-03-10 14:19:50|11021.4|11017.4|11007.7|11003.7|11024|11020|11006.4|11002.4|79
1646922000000|2022-03-10 14:20:00|11008|11004|11013.9|11009.9|11019|11015|11005.7|11001.7|77
1646922010000|2022-03-10 14:20:10|11015.5|11011.5|11009.2|11005.2|11017|11013|11007.9|11003.9|75
1646922020000|2022-03-10 14:20:20|11009.4|11005.4|11015.5|11011.5|11022.2|11018.2|11004.4|11000.4|123
1646922030000|2022-03-10 14:20:30|11016|11012|11014.9|11010.9|11021.4|11017.4|11014.4|11010.4|37
1646922040000|2022-03-10 14:20:40|11014.4|11010.4|11017.7|11013.7|11017.9|11013.9|11010.7|11006.7|88
1646922050000|2022-03-10 14:20:50|11017.4|11013.4|11017.7|11013.7|11018.2|11014.2|11014.7|11010.7|46
1646922060000|2022-03-10 14:21:00|11017.2|11013.2|11041.5|11037.5|11041.5|11037.5|11016.7|11012.7|194
1646922070000|2022-03-10 14:21:10|11041.2|11037.2|11039|11035|11042|11038|11036.3|11032.3|51
1646922080000|2022-03-10 14:21:20|11039.2|11035.2|11037.2|11033.2|11042.5|11038.5|11034.5|11030.5|25
1646922090000|2022-03-10 14:21:30|11036.8|11032.8|11051.5|11047.5|11054.3|11049.5|11036.8|11032.8|127
1646922100000|2022-03-10 14:21:40|11051|11047|11048.3|11044.3|11055.3|11049.5|11043.8|11039.8|69
1646922110000|2022-03-10 14:21:50|11047.2|11043.2|11044.8|11040.8|11048.7|11043.2|11038.8|11033.7|55
1646922120000|2022-03-10 14:22:00|11045.2|11041.2|11033.3|11029.3|11046.3|11042.3|11031.8|11027.8|36
1646922130000|2022-03-10 14:22:10|11033|11029|11018.2|11014.2|11036|11032|11016.8|11012.8|124
1646922140000|2022-03-10 14:22:20|11018.7|11014.7|11026.2|11022.2|11030.2|11026.2|11018.7|11014.7|49
1646922150000|2022-03-10 14:22:30|11025.8|11021.8|11020.7|11016.7|11033|11029|11019.2|11015.2|107
1646922160000|2022-03-10 14:22:40|11018.7|11014.7|11019.7|11015.7|11020.8|11016.8|11016.2|11012.2|81
1646922170000|2022-03-10 14:22:50|11019.5|11015.5|11018.3|11014.3|11020.8|11016.8|11017.2|11013.2|27
1646922180000|2022-03-10 14:23:00|11018.7|11014.7|11007.2|11003.2|11018.7|11014.7|11005.7|11000.7|90
1646922190000|2022-03-10 14:23:10|11006.8|11002.8|10988.8|10984.8|11006.8|11002.8|10988.8|10984.8|215
1646922200000|2022-03-10 14:23:20|10989.7|10985.7|10977.5|10973.5|10989.7|10985.7|10974.3|10970.3|199
1646922210000|2022-03-10 14:23:30|10978.2|10974.2|10989.2|10985.2|10997.5|10993.5|10977.8|10973.8|101
1646922220000|2022-03-10 14:23:40|10990|10986|10996.2|10992.2|10996.7|10992.7|10988.2|10984.2|60
1646922230000|2022-03-10 14:23:50|10995.5|10991.5|10996|10992|10997.2|10993.2|10990.7|10986.7|71
1646922240000|2022-03-10 14:24:00|10996.3|10992.3|10990.8|10986.8|10998.3|10994.3|10990.8|10986.8|109
1646922250000|2022-03-10 14:24:10|10991.3|10987.3|10989.5|10985.5|10991.3|10987.3|10980.1|10976.1|94
1646922260000|2022-03-10 14:24:20|10988|10984|10992.1|10988.1|10994.1|10990.1|10982.6|10978.6|47
1646922270000|2022-03-10 14:24:30|10992|10988|11006|11002|11007.6|11003.6|10992|10988|119
1646922280000|2022-03-10 14:24:40|11007.1|11003.1|11020|11016|11020.5|11016.5|11007.1|11003.1|146
1646922290000|2022-03-10 14:24:50|11019|11015|11017.6|11013.6|11020.8|11016.8|11013|11009|64
1646922300000|2022-03-10 14:25:00|11016.8|11012.8|11011.3|11007.3|11016.8|11012.8|10998|10994|76
1646922310000|2022-03-10 14:25:10|11010.8|11006.8|10996|10992|11010.8|11006.8|10992.8|10988.8|49
1646922320000|2022-03-10 14:25:20|10995.3|10991.3|10991.6|10987.6|11000.5|10996.5|10986.6|10982.3|77
1646922330000|2022-03-10 14:25:30|10991.1|10987.1|10999|10995|11001.5|10997.5|10991.1|10987.1|36
1646922340000|2022-03-10 14:25:40|10998|10994|10988.6|10984.6|10999.3|10995.3|10988.6|10984.6|37
1646922350000|2022-03-10 14:25:50|10989|10985|10986.5|10982.5|10990.5|10986.5|10981|10975.3|61
1646922360000|2022-03-10 14:26:00|10986|10982|10989|10985|10998|10993.5|10985|10981|73
1646922370000|2022-03-10 14:26:10|10989.1|10985.1|10995|10991|10998.3|10994.3|10988|10984|76
1646922380000|2022-03-10 14:26:20|10994.3|10990.3|10991.3|10987.3|11000.1|10996.1|10991.3|10987.3|57
1646922390000|2022-03-10 14:26:30|10992.5|10988.5|10989.3|10985.3|10996.1|10992.1|10989.3|10985.3|74
1646922400000|2022-03-10 14:26:40|10989.8|10985.8|10994.8|10990.8|10997.8|10993.8|10989.8|10985.8|66
1646922410000|2022-03-10 14:26:50|10994.6|10990.6|10995.3|10991.3|11000|10996|10993.1|10989.1|59
1646922420000|2022-03-10 14:27:00|10995.6|10991.6|10992.3|10988.3|10997|10993|10991.6|10987.3|24
1646922430000|2022-03-10 14:27:10|10992.5|10988.5|11001.6|10997.6|11007.5|11003.1|10992.5|10988.5|211
1646922440000|2022-03-10 14:27:20|11000.6|10996.6|11005.1|11001.1|11009.5|11005.5|10999.8|10995.8|238
1646922450000|2022-03-10 14:27:30|11005.8|11001.8|10994.8|10990.8|11008.6|11004.6|10994.8|10990.8|108
1646922460000|2022-03-10 14:27:40|10993.3|10989.3|10996.3|10992.3|10996.5|10992.5|10983.8|10979.8|132
1646922470000|2022-03-10 14:27:50|10996.5|10992.5|10989.8|10985.8|10996.8|10992.8|10989.8|10985.8|33
1646922480000|2022-03-10 14:28:00|10989.3|10985.3|11001.5|10997.5|11004|11000|10985.8|10981.8|98
1646922490000|2022-03-10 14:28:10|11001|10997|11004.3|11000.3|11005.8|11001.8|11000.6|10996.6|161
1646922500000|2022-03-10 14:28:20|11003.8|10999.8|11017.8|11013.8|11018.6|11014.6|11003.6|10999.6|102
1646922510000|2022-03-10 14:28:30|11017.3|11013.3|11023.1|11019.1|11027.3|11022|11014.5|11010.5|120
1646922520000|2022-03-10 14:28:40|11023.6|11019.6|11044|11040|11051.1|11044.8|11015.3|11011.3|272
1646922530000|2022-03-10 14:28:50|11042.8|11038.8|11050|11046|11051.5|11047.5|11037.5|11033.5|177
1646922540000|2022-03-10 14:29:00|11049.8|11045.8|11048|11044|11056.6|11052.6|11046|11042|141
1646922550000|2022-03-10 14:29:10|11048.1|11044.1|11047|11043|11054.6|11048.5|11045|11041|62
1646922560000|2022-03-10 14:29:20|11046.4|11042.4|11038.6|11034.6|11046.4|11042.4|11036.8|11032.8|70
1646922570000|2022-03-10 14:29:30|11039|11035|11039.6|11035.6|11043.6|11039|11033|11029|85
1646922580000|2022-03-10 14:29:40|11040.1|11036.1|11055|11051|11056|11052|11038|11034|98
1646922590000|2022-03-10 14:29:50|11055.5|11051.5|11061.5|11057.5|11061.5|11057.5|11051.5|11047.5|85
1646922600000|2022-03-10 14:30:00|11061.3|11057.3|11062.5|11058.5|11065.3|11061.1|11052.5|11048.5|108
1646922610000|2022-03-10 14:30:10|11063|11059|11067.1|11063.1|11072.6|11068.6|11055.1|11051.1|297
1646922620000|2022-03-10 14:30:20|11067.5|11063.5|11066|11062|11071.1|11067.1|11062.1|11058.1|134
1646922630000|2022-03-10 14:30:30|11066.3|11062.3|11055.6|11051.6|11072.3|11068.3|11055.6|11051.6|88
1646922640000|2022-03-10 14:30:40|11056.8|11052.8|11068.3|11064.3|11070.5|11066.5|11053.1|11049.1|78
1646922650000|2022-03-10 14:30:50|11068.6|11064.6|11055.6|11051.6|11069|11065|11054.3|11050.3|59
1646922660000|2022-03-10 14:31:00|11054.6|11050.6|11053.1|11049.1|11054.6|11050.6|11041.1|11037.1|113
1646922670000|2022-03-10 14:31:10|11052.8|11048.8|11075.9|11071.9|11077.3|11073.3|11052.8|11048.8|133
1646922680000|2022-03-10 14:31:20|11074.8|11070.8|11074.9|11070.9|11077.8|11073.8|11065.8|11061.8|88
1646922690000|2022-03-10 14:31:30|11075.1|11071.1|11072.4|11068.4|11078.4|11074.4|11071.4|11067.4|64
1646922700000|2022-03-10 14:31:40|11071.9|11067.9|11085.1|11081.1|11092.1|11088.1|11071.9|11067.9|122
1646922710000|2022-03-10 14:31:50|11084.9|11080.9|11077.6|11073.6|11088.1|11084.1|11068.8|11064.8|113
1646922720000|2022-03-10 14:32:00|11077.3|11073.3|11087.6|11083.6|11089.9|11085.9|11072.6|11067.9|66
1646922730000|2022-03-10 14:32:10|11087.1|11083.1|11099.1|11095.1|11101.3|11096.6|11084.6|11080.6|147
1646922740000|2022-03-10 14:32:20|11098.6|11094.6|11098.1|11094.1|11105.1|11101.1|11090.6|11086.6|197
1646922750000|2022-03-10 14:32:30|11098.9|11094.9|11100.6|11096.6|11105.3|11101.3|11092.6|11088.6|90
1646922760000|2022-03-10 14:32:40|11101.3|11097.3|11108.9|11104.9|11113.1|11109.1|11098.6|11094.6|91
1646922770000|2022-03-10 14:32:50|11109.1|11105.1|11098.6|11094.6|11110.8|11106.8|11096.4|11090.9|101
1646922780000|2022-03-10 14:33:00|11098.9|11094.9|11085.3|11081.3|11102.3|11098.3|11085.3|11081.3|87
1646922790000|2022-03-10 14:33:10|11083.9|11079.9|11090.6|11086.6|11092.9|11088.1|11083.3|11079.3|129
1646922800000|2022-03-10 14:33:20|11090.4|11086.4|11087.6|11083.6|11091.3|11087.3|11080.4|11076.4|85
1646922810000|2022-03-10 14:33:30|11087.4|11083.4|11077.8|11073.8|11088.3|11083.4|11072.6|11068.6|129
1646922820000|2022-03-10 14:33:40|11077.9|11073.9|11079.9|11075.9|11086.9|11081.3|11076.4|11072.4|84
1646922830000|2022-03-10 14:33:50|11078.8|11074.8|11059.3|11055.3|11078.8|11074.8|11053.6|11049.6|130
1646922840000|2022-03-10 14:34:00|11060.1|11056.1|11067.4|11063.4|11068.4|11064.4|11056.6|11052.6|89
1646922850000|2022-03-10 14:34:10|11068.4|11064.4|11051.2|11047.2|11068.4|11064.4|11038.2|11033.2|533
1646922860000|2022-03-10 14:34:20|11049.2|11045.2|11042.2|11038.2|11052.4|11048.4|11034.6|11030.6|137
1646922870000|2022-03-10 14:34:30|11044.2|11040.2|11040.7|11036.7|11048.4|11044.4|11040.6|11036.6|160
1646922880000|2022-03-10 14:34:40|11041.1|11037.1|11041.6|11037.6|11044.7|11040.7|11038.2|11033.2|66
1646922890000|2022-03-10 14:34:50|11041.2|11037.2|11034.4|11030.4|11046.6|11042.6|11033.1|11029.1|89
1646922900000|2022-03-10 14:35:00|11034.7|11030.7|11039.9|11035.9|11047.9|11043.9|11034.7|11030.7|116
1646922910000|2022-03-10 14:35:10|11039.6|11035.6|11023.6|11019.6|11039.6|11035.6|11020.9|11016.9|144
1646922920000|2022-03-10 14:35:20|11023.7|11019.7|11016.9|11012.9|11023.9|11019.9|11012.2|11008.2|99
1646922930000|2022-03-10 14:35:30|11017.9|11013.9|11018.9|11014.9|11029.4|11025.4|11014.9|11010.9|84
1646922940000|2022-03-10 14:35:40|11018.7|11014.7|11023.9|11019.9|11024.4|11020.4|11011.6|11007.6|77
1646922950000|2022-03-10 14:35:50|11021.4|11017.4|11027.4|11023.4|11030.7|11026.7|11021.4|11017.4|45
1646922960000|2022-03-10 14:36:00|11027.2|11023.2|11025.9|11021.9|11027.7|11023.7|11021.9|11017.9|39
1646922970000|2022-03-10 14:36:10|11025.6|11021.6|11043.2|11039.2|11043.2|11039.2|11019.1|11015.1|101
1646922980000|2022-03-10 14:36:20|11042.9|11038.9|11048.9|11044.9|11052.1|11048.1|11036.2|11032.2|89
1646922990000|2022-03-10 14:36:30|11048.2|11044.2|11053.2|11049.2|11063.9|11059.9|11047.6|11043.6|120
1646923000000|2022-03-10 14:36:40|11053.7|11049.7|11029.2|11025.2|11054.2|11050.2|11026.2|11022.2|72
1646923010000|2022-03-10 14:36:50|11026.9|11022.9|11031.7|11027.7|11035.9|11031.9|11022.4|11018.4|91
1646923020000|2022-03-10 14:37:00|11031.9|11027.9|11051.7|11047.7|11053.9|11049.9|11031.9|11027.9|88
1646923030000|2022-03-10 14:37:10|11051.6|11047.6|11053.2|11049.2|11054.1|11050.1|11038.7|11034.7|51
1646923040000|2022-03-10 14:37:20|11051.7|11047.7|11039.9|11035.9|11057.1|11053.1|11039.4|11035.4|60
1646923050000|2022-03-10 14:37:30|11040.2|11036.2|11043.2|11039.2|11047.7|11043.7|11037.2|11033.2|65
1646923060000|2022-03-10 14:37:40|11043.4|11039.4|11052.2|11048.2|11052.9|11048.9|11041.2|11037.2|57
1646923070000|2022-03-10 14:37:50|11052.4|11048.4|11046.2|11042.2|11056.5|11052.5|11046.2|11042.2|42
1646923080000|2022-03-10 14:38:00|11046.5|11042.5|11058.4|11054.4|11062.2|11058.2|11042.9|11038.2|112
1646923090000|2022-03-10 14:38:10|11059.7|11055.7|11051.2|11047.2|11063.7|11059.7|11050|11046|72
1646923100000|2022-03-10 14:38:20|11051|11047|11062|11058|11062|11058|11050.9|11046.9|29
1646923110000|2022-03-10 14:38:30|11062.4|11058.4|11078.7|11074.7|11080.5|11074.7|11060.9|11055.9|145
1646923120000|2022-03-10 14:38:40|11079.2|11075.2|11073.7|11069.7|11082.2|11078.2|11071|11067|68
1646923130000|2022-03-10 14:38:50|11075.2|11071.2|11070.9|11066.9|11077.2|11073.2|11069.2|11065.2|52
1646923140000|2022-03-10 14:39:00|11071.9|11067.9|11059.9|11055.9|11073|11069|11058.7|11053.5|47
1646923150000|2022-03-10 14:39:10|11059.5|11055.5|11046.2|11042.2|11063.2|11059.2|11046.2|11042.2|72
1646923160000|2022-03-10 14:39:20|11046.5|11042.5|11057.2|11053.2|11057.2|11053.2|11039.4|11035.4|68
1646923170000|2022-03-10 14:39:30|11056.9|11052.9|11050.4|11046.4|11057.2|11053.2|11048.7|11044.7|105
1646923180000|2022-03-10 14:39:40|11049.4|11045.4|11046.9|11042.9|11053.9|11049.9|11046.9|11042.9|34
1646923190000|2022-03-10 14:39:50|11047.9|11043.9|11061.2|11057.2|11061.2|11057.2|11047.9|11043.9|77
1646923200000|2022-03-10 14:40:00|11060.9|11056.9|11032|11028|11060.9|11056.9|11028.5|11024.5|102
1646923210000|2022-03-10 14:40:10|11030.4|11026.4|11015.7|11011.7|11034.4|11030.4|11015.2|11011.2|164
1646923220000|2022-03-10 14:40:20|11015.5|11011.5|11003.4|10999.4|11016.9|11012.9|10997.5|10993.5|219
1646923230000|2022-03-10 14:40:30|11004.7|11000.7|11008.3|11004.3|11014.5|11010.5|11003.7|10999.7|167
1646923240000|2022-03-10 14:40:40|11006.8|11002.8|11002.2|10998.2|11010.5|11006.5|10995.7|10991.7|227
1646923250000|2022-03-10 14:40:50|11002.7|10998.7|10990.5|10986.5|11002.7|10998.7|10988.3|10984.3|110
1646923260000|2022-03-10 14:41:00|10990.2|10986.2|10994.5|10990.5|11002.2|10998.2|10987.3|10983.3|86
1646923270000|2022-03-10 14:41:10|10994.7|10990.7|10942.7|10934.7|10998.3|10994.3|10932.3|10926.2|591
1646923280000|2022-03-10 14:41:20|10942.8|10934.8|10934.3|10930.3|10953.8|10949.7|10934.3|10930|182
1646923290000|2022-03-10 14:41:30|10934.8|10930.8|10915.3|10911.3|10937.3|10933.3|10912|10905.5|467
1646923300000|2022-03-10 14:41:40|10915|10911|10889.8|10881.8|10915.3|10911.3|10888.8|10881.8|340
1646923310000|2022-03-10 14:41:50|10890.2|10882.2|10914.5|10910.5|10918.7|10914.7|10888.3|10882.2|236
1646923320000|2022-03-10 14:42:00|10914|10910|10940.7|10936.7|10940.7|10936.7|10914|10909.2|428
1646923330000|2022-03-10 14:42:10|10940.5|10936.5|10932.7|10928.7|10943.8|10938.3|10930.2|10926.2|201
1646923340000|2022-03-10 14:42:20|10932.8|10928.8|10932.8|10928.8|10943.5|10939.3|10931.8|10927.8|86
1646923350000|2022-03-10 14:42:30|10932.5|10928.5|10894.7|10890.7|10932.5|10928.5|10894|10890|196
1646923360000|2022-03-10 14:42:40|10896.7|10892.7|10901.7|10897.7|10917.5|10912.7|10886.2|10881.8|469
1646923370000|2022-03-10 14:42:50|10903.7|10899.7|10896.7|10892.7|10906.2|10902.2|10892.2|10887.8|152
1646923380000|2022-03-10 14:43:00|10899.5|10891.5|10918.7|10914.7|10921.3|10917.3|10888.5|10881.8|175
1646923390000|2022-03-10 14:43:10|10918.2|10914.2|10913.5|10909.5|10921.5|10917.3|10906.8|10902.5|77
1646923400000|2022-03-10 14:43:20|10914.3|10910.3|10912.3|10908.3|10918.2|10914|10903|10897.2|78
1646923410000|2022-03-10 14:43:30|10913.2|10909.2|10918.8|10914.8|10927|10923|10913.2|10909.2|123
1646923420000|2022-03-10 14:43:40|10918.5|10914.5|10912.5|10908.5|10924.2|10920.2|10905|10901|92
1646923430000|2022-03-10 14:43:50|10912.7|10908.7|10893.5|10889.5|10917.2|10913.2|10892.7|10888.7|113
1646923440000|2022-03-10 14:44:00|10894.5|10890.5|10886.7|10882.7|10903.2|10898.5|10884.5|10880.5|133
1646923450000|2022-03-10 14:44:10|10886.5|10882.5|10899.3|10895.3|10901.5|10896.8|10881.8|10877.8|155
1646923460000|2022-03-10 14:44:20|10900.3|10896.3|10922.7|10918.7|10922.7|10918.7|10897.2|10893.2|122
1646923470000|2022-03-10 14:44:30|10921.7|10917.7|10948.5|10944.5|10950.7|10946.7|10920.2|10916.2|296
1646923480000|2022-03-10 14:44:40|10948.7|10944.7|10950|10946|10954.8|10950.8|10942.7|10938.7|163
1646923490000|2022-03-10 14:44:50|10949.8|10945.8|10944.1|10940.1|10949.8|10945.8|10932.5|10928.5|120
1646923500000|2022-03-10 14:45:00|10944|10940|10971.1|10967.1|10971.5|10967.5|10942.8|10938.8|171
1646923510000|2022-03-10 14:45:10|10970.8|10966.8|10958.5|10954.5|10980.5|10976.3|10953.3|10949.3|191
1646923520000|2022-03-10 14:45:20|10958.1|10954.1|10959.3|10955.3|10965.1|10961.1|10953.5|10949.5|90
1646923530000|2022-03-10 14:45:30|10960|10956|10962.3|10958.3|10971.5|10967.5|10958.8|10954.8|88
1646923540000|2022-03-10 14:45:40|10963.6|10959.6|10963.8|10959.8|10975.3|10971.3|10963.1|10959.1|79
1646923550000|2022-03-10 14:45:50|10964.6|10960.6|10966.5|10962.5|10971|10967|10961.1|10957.1|59
1646923560000|2022-03-10 14:46:00|10966.6|10962.6|10983.8|10979.8|10984.1|10980.1|10966.6|10962.6|107
1646923570000|2022-03-10 14:46:10|10983.5|10979.5|10988.8|10984.8|10990.1|10986.1|10983.1|10979.1|87
1646923580000|2022-03-10 14:46:20|10989.3|10985.3|10970.5|10966.5|10991.3|10987.3|10968.5|10964.5|118
1646923590000|2022-03-10 14:46:30|10970.1|10966.1|10964|10960|10973.1|10969.1|10963.5|10959.5|136
1646923600000|2022-03-10 14:46:40|10963.8|10959.8|10964.3|10960.3|10968.8|10964.8|10951.5|10947.1|109
1646923610000|2022-03-10 14:46:50|10964.1|10960.1|10958.8|10954.8|10964.1|10960.1|10949.8|10945.8|86
1646923620000|2022-03-10 14:47:00|10959.5|10955.5|10958.5|10954.5|10965.5|10960.3|10952.6|10948.6|61
1646923630000|2022-03-10 14:47:10|10958.8|10954.8|10974.8|10970.8|10977.1|10971.8|10958.8|10954.8|60
1646923640000|2022-03-10 14:47:20|10975.1|10971.1|10977|10973|10979.1|10975.1|10967.5|10963.5|74
1646923650000|2022-03-10 14:47:30|10976|10972|11002.6|10998.6|11005.5|10999.8|10974.8|10970.8|166
1646923660000|2022-03-10 14:47:40|11003|10999|11008.1|11004.1|11014.8|11009|11001.8|10997.8|149
1646923670000|2022-03-10 14:47:50|11008.8|11004.8|11002.4|10998.4|11009.8|11005.8|10994.5|10990.5|130
1646923680000|2022-03-10 14:48:00|11002.3|10998.3|10978.1|10974.1|11006.1|11001.3|10977.4|10973.4|140
1646923690000|2022-03-10 14:48:10|10979.8|10975.8|10977.8|10973.8|10982.3|10978.3|10975.9|10971.9|65
1646923700000|2022-03-10 14:48:20|10978.1|10974.1|10978.8|10974.8|10985.8|10981.8|10972.3|10968.3|49
1646923710000|2022-03-10 14:48:30|10979.1|10975.1|10988.9|10984.9|10993.1|10989.1|10979.1|10975.1|33
1646923720000|2022-03-10 14:48:40|10989.4|10985.4|10989.1|10985.1|10993.1|10989.1|10984.4|10980.4|91
1646923730000|2022-03-10 14:48:50|10990.1|10986.1|10978.9|10974.9|10996.9|10992.9|10974.4|10970.4|78
1646923740000|2022-03-10 14:49:00|10978.6|10974.6|10989.9|10985.9|10990.4|10986.4|10971.4|10966.1|94
1646923750000|2022-03-10 14:49:10|10990.3|10986.3|10955.1|10951.1|10991.9|10987.9|10955.1|10951.1|71
1646923760000|2022-03-10 14:49:20|10956.3|10952.3|10973.8|10969.8|10974.8|10970.8|10955.6|10951.6|69
1646923770000|2022-03-10 14:49:30|10974.1|10970.1|10966.1|10962.1|10979.3|10975.3|10960.9|10956.9|63
1646923780000|2022-03-10 14:49:40|10967.3|10963.3|10958.3|10954.3|10967.3|10963.3|10956.8|10952.8|60
1646923790000|2022-03-10 14:49:50|10965.3|10961.3|10972.8|10968.8|10976.1|10972.1|10963.8|10959.8|74
1646923800000|2022-03-10 14:50:00|10972.4|10968.4|10953.1|10949.1|10972.4|10968.4|10951.1|10947.1|71
1646923810000|2022-03-10 14:50:10|10954.8|10950.8|10947.8|10943.8|10955.4|10951.4|10944.8|10940.4|62
1646923820000|2022-03-10 14:50:20|10947.9|10943.9|10943.8|10939.8|10950.8|10946.8|10943.8|10939.4|84
1646923830000|2022-03-10 14:50:30|10942.4|10938.4|10946.1|10942.1|10958.6|10954.6|10942.4|10938.4|117
1646923840000|2022-03-10 14:50:40|10946.4|10942.4|10925.3|10921.3|10949.4|10945.4|10923.3|10919.3|136
1646923850000|2022-03-10 14:50:50|10924.9|10920.9|10920.1|10916.1|10932.8|10928.8|10916.6|10910.3|153
1646923860000|2022-03-10 14:51:00|10919.9|10915.9|10923.4|10919.4|10929.1|10925.1|10912.4|10908.4|166
1646923870000|2022-03-10 14:51:10|10922.1|10918.1|10923.6|10919.6|10926.8|10921.4|10917.6|10913.6|38
1646923880000|2022-03-10 14:51:20|10923.8|10919.8|10927.4|10923.4|10932.8|10928.8|10921.6|10917.6|115
1646923890000|2022-03-10 14:51:30|10927.3|10923.3|10944.8|10940.8|10947.9|10943.9|10923.4|10919.4|97
1646923900000|2022-03-10 14:51:40|10944.9|10940.9|10948.4|10944.4|10958.1|10952.9|10944.9|10940.9|93
1646923910000|2022-03-10 14:51:50|10947.8|10943.8|10964.8|10960.8|10968.8|10962.8|10947.8|10943.8|71
1646923920000|2022-03-10 14:52:00|10964.3|10960.3|10969.6|10965.6|10973.1|10969.1|10958.4|10954.4|68
1646923930000|2022-03-10 14:52:10|10968.3|10964.3|10940.9|10936.9|10968.3|10964.3|10939.4|10935.1|53
1646923940000|2022-03-10 14:52:20|10943.8|10935.8|10941.9|10937.9|10947.3|10943.3|10938.9|10934.9|30
1646923950000|2022-03-10 14:52:30|10942.6|10938.6|10940.1|10936.1|10948.8|10944.4|10938.6|10934.6|74
1646923960000|2022-03-10 14:52:40|10940.4|10936.4|10938.1|10934.1|10940.6|10936.6|10928.1|10924.1|57
1646923970000|2022-03-10 14:52:50|10936.6|10932.6|10930.9|10926.9|10942.1|10938.1|10929.2|10923.7|69
1646923980000|2022-03-10 14:53:00|10931.4|10927.4|10901.9|10897.9|10931.4|10927.4|10899.7|10895.7|132
1646923990000|2022-03-10 14:53:10|10901.7|10897.7|10913.7|10909.7|10914.2|10910.2|10899.2|10895.1|90
1646924000000|2022-03-10 14:53:20|10913.1|10909.1|10904.4|10900.4|10916.7|10910.7|10898.2|10894.2|159
1646924010000|2022-03-10 14:53:30|10903.1|10899.1|10920.7|10916.7|10923.1|10918.6|10898.9|10894.9|82
1646924020000|2022-03-10 14:53:40|10919.9|10915.9|10924.2|10920.2|10928.2|10924.2|10919.4|10915.4|48
1646924030000|2022-03-10 14:53:50|10924.4|10920.4|10918.6|10914.6|10930.1|10926.1|10915.7|10911.7|64
1646924040000|2022-03-10 14:54:00|10918.2|10914.2|10899.4|10895.4|10918.2|10914.2|10895.2|10891.2|85
1646924050000|2022-03-10 14:54:10|10901.7|10897.7|10910.1|10906.1|10912.1|10906.1|10894.2|10890.2|111
1646924060000|2022-03-10 14:54:20|10911.6|10907.6|10917.7|10913.7|10923.4|10917.4|10911.6|10906.1|78
1646924070000|2022-03-10 14:54:30|10917.9|10913.9|10918.4|10914.4|10921.7|10917.7|10908.7|10904.7|56
1646924080000|2022-03-10 14:54:40|10919.4|10915.4|10918.4|10914.4|10922.1|10916.1|10907.6|10903.6|121
1646924090000|2022-03-10 14:54:50|10918.2|10914.2|10902.2|10898.2|10921.6|10917.6|10895.2|10891.2|92
1646924100000|2022-03-10 14:55:00|10903.2|10899.2|10908.1|10904.1|10908.4|10904.1|10896.2|10892.2|62
1646924110000|2022-03-10 14:55:10|10908.2|10904.2|10910.1|10906.1|10922.6|10918.6|10908.1|10903.1|97
1646924120000|2022-03-10 14:55:20|10909.2|10905.2|10842.4|10834.4|10910.1|10906.1|10841.5|10833.5|442
1646924130000|2022-03-10 14:55:30|10842.5|10834.5|10863|10859|10869.4|10862.5|10840.9|10832.9|274
1646924140000|2022-03-10 14:55:40|10861.7|10857.7|10847.7|10843.7|10861.7|10857.7|10843.2|10836|309
1646924150000|2022-03-10 14:55:50|10847.5|10843.5|10855.2|10851.2|10856.7|10851.9|10847.5|10843.5|107
1646924160000|2022-03-10 14:56:00|10856.9|10848.9|10869.7|10865.7|10869.7|10865.7|10844.2|10840.2|227
1646924170000|2022-03-10 14:56:10|10870|10866|10858.2|10854.2|10870.5|10866.5|10854.7|10849.9|115
1646924180000|2022-03-10 14:56:20|10857.2|10853.2|10855.2|10851.2|10867.7|10863.7|10851.4|10847.4|141
1646924190000|2022-03-10 14:56:30|10857.7|10849.7|10853.9|10849.9|10860|10856|10844.7|10840|125
1646924200000|2022-03-10 14:56:40|10852.9|10848.9|10858.9|10854.9|10863|10857.2|10847.5|10843.5|104
1646924210000|2022-03-10 14:56:50|10857|10853|10855.4|10847.4|10859.4|10855.4|10846.9|10842.9|76
1646924220000|2022-03-10 14:57:00|10852.9|10848.9|10851.4|10847.4|10866|10862|10849|10845|67
1646924230000|2022-03-10 14:57:10|10851|10847|10863.4|10859.4|10864.4|10860.4|10850.4|10845.4|78
1646924240000|2022-03-10 14:57:20|10864.4|10856.4|10852.5|10848.5|10872.4|10867.5|10850.9|10846.7|170
1646924250000|2022-03-10 14:57:30|10852.7|10848.7|10845.2|10841.2|10854.4|10850.4|10835.4|10830.7|119
1646924260000|2022-03-10 14:57:40|10846|10842|10825.2|10821.2|10846|10842|10817.5|10810.4|221
1646924270000|2022-03-10 14:57:50|10824.9|10820.9|10805.2|10801.2|10828.7|10824.7|10802.9|10797.7|259
1646924280000|2022-03-10 14:58:00|10804.9|10800.9|10784.7|10776.7|10810.7|10806.7|10777.2|10769.2|255
1646924290000|2022-03-10 14:58:10|10783.9|10775.9|10775.7|10767.7|10791.2|10784.5|10772.5|10767|138
1646924300000|2022-03-10 14:58:20|10776|10768|10753.2|10749.2|10779.7|10772.9|10738.5|10734.5|352
1646924310000|2022-03-10 14:58:30|10754.2|10746.2|10770|10762|10770|10764.2|10742|10736|253
1646924320000|2022-03-10 14:58:40|10771|10763|10777.4|10773.4|10783.4|10778|10763.7|10755.7|251
1646924330000|2022-03-10 14:58:50|10776.9|10772.9|10792.2|10788.2|10794|10789.4|10763|10755|202
1646924340000|2022-03-10 14:59:00|10791.5|10787.5|10799.9|10791.9|10816|10810|10790.2|10785.4|272
1646924350000|2022-03-10 14:59:10|10799.7|10791.7|10811.2|10807.2|10817.4|10812.2|10795.5|10789.5|149
1646924360000|2022-03-10 14:59:20|10813.4|10805.4|10811|10803|10814|10810|10800.5|10796.5|127
1646924370000|2022-03-10 14:59:30|10809.2|10805.2|10821.9|10813.9|10821.9|10814.9|10804.4|10800.4|105
1646924380000|2022-03-10 14:59:40|10821.7|10813.7|10822.2|10818.2|10827|10823|10817.9|10812.4|103
1646924390000|2022-03-10 14:59:50|10820.8|10816.8|10820.4|10816.4|10827.3|10823.3|10815.8|10811.8|78
1646924400000|2022-03-10 15:00:00|10821|10817|10806.7|10802.7|10821|10817|10804.3|10799|129
1646924410000|2022-03-10 15:00:10|10807.2|10803.2|10847.8|10843.8|10847.8|10843.8|10806.2|10802|184
1646924420000|2022-03-10 15:00:20|10848|10844|10836.8|10832.8|10853|10846.2|10833|10829|109
1646924430000|2022-03-10 15:00:30|10837.5|10833.5|10834.7|10830.7|10845|10841|10833.3|10829.3|78
1646924440000|2022-03-10 15:00:40|10838.2|10834.2|10829.2|10825.2|10846.7|10839|10828.8|10824.8|80
1646924450000|2022-03-10 15:00:50|10827|10823|10841.5|10837.5|10842.2|10838.2|10823.5|10819|195
1646924460000|2022-03-10 15:01:00|10842|10838|10826.5|10822.5|10848.3|10844.3|10826.3|10820|170
1646924470000|2022-03-10 15:01:10|10826.7|10822.7|10823|10819|10836.3|10832.3|10821.3|10816|68
1646924480000|2022-03-10 15:01:20|10824.2|10820.2|10847.2|10843.2|10857.2|10853.2|10824.2|10820.2|131
1646924490000|2022-03-10 15:01:30|10847.5|10843.5|10862.5|10858.5|10869.3|10865.3|10843.8|10839.8|114
1646924500000|2022-03-10 15:01:40|10861.5|10857.5|10845.3|10841.3|10862.8|10858.8|10839.7|10835.7|66
1646924510000|2022-03-10 15:01:50|10844.3|10840.3|10828.8|10824.8|10851|10846.2|10827.7|10823.7|53
1646924520000|2022-03-10 15:02:00|10829.2|10825.2|10825.7|10821.7|10837|10831|10822.7|10818.7|103
1646924530000|2022-03-10 15:02:10|10826.2|10822.2|10832.7|10828.7|10843.8|10836.3|10826.2|10822.2|59
1646924540000|2022-03-10 15:02:20|10832.5|10828.5|10823.3|10819.3|10832.5|10828.5|10821.2|10817.2|77
1646924550000|2022-03-10 15:02:30|10821.5|10817.5|10798.7|10794.7|10828.8|10824.8|10798.7|10794.7|184
1646924560000|2022-03-10 15:02:40|10801.5|10797.5|10806.2|10802.2|10808.3|10803|10785.7|10781.6|162
1646924570000|2022-03-10 15:02:50|10806.5|10802.5|10801.7|10797.7|10810.7|10806.5|10800.5|10796.5|53
1646924580000|2022-03-10 15:03:00|10801|10797|10799.3|10795.3|10817|10809|10798|10794|77
1646924590000|2022-03-10 15:03:10|10800|10796|10811.1|10807.1|10812.6|10807.6|10796.3|10792.3|140
1646924600000|2022-03-10 15:03:20|10810.7|10806.7|10822.6|10818.6|10824.7|10819.7|10808.5|10804.3|95
1646924610000|2022-03-10 15:03:30|10822.3|10818.3|10831.3|10827.3|10834.7|10829.2|10819.8|10815.8|123
1646924620000|2022-03-10 15:03:40|10831.5|10827.5|10828.6|10824.6|10842.3|10838.3|10828.3|10822.6|130
1646924630000|2022-03-10 15:03:50|10828.8|10824.8|10844|10840|10845|10841|10822|10817.3|116
1646924640000|2022-03-10 15:04:00|10843.5|10839.5|10847.3|10843.3|10861.3|10855.6|10842.5|10836.6|75
1646924650000|2022-03-10 15:04:10|10848.1|10844.1|10854.1|10850.1|10866.3|10861.5|10848.1|10844.1|109
1646924660000|2022-03-10 15:04:20|10854.3|10850.3|10858.3|10854.3|10861|10856.3|10850.3|10846.3|52
1646924670000|2022-03-10 15:04:30|10858.8|10854.8|10851|10847|10867.3|10863.3|10849.5|10845.5|153
1646924680000|2022-03-10 15:04:40|10850.5|10846.5|10868.1|10864.1|10872.6|10868.6|10850.1|10845|177
1646924690000|2022-03-10 15:04:50|10867.8|10863.8|10861.1|10857.1|10882|10877|10858.8|10852|107
1646924700000|2022-03-10 15:05:00|10861.3|10857.3|10850.8|10846.8|10861.6|10857.6|10845|10841|71
1646924710000|2022-03-10 15:05:10|10851|10847|10843.8|10839.8|10852.3|10848.3|10837.8|10833.6|54
1646924720000|2022-03-10 15:05:20|10843.6|10839.6|10834|10830|10843.6|10839.6|10818.5|10814.5|124
1646924730000|2022-03-10 15:05:30|10834.1|10830.1|10834|10826|10838.6|10834.6|10823.6|10819.6|96
1646924740000|2022-03-10 15:05:40|10832.1|10828.1|10823|10819|10835|10830.5|10823|10819|33
1646924750000|2022-03-10 15:05:50|10823.1|10819.1|10824.5|10820.5|10827.3|10823.3|10810.3|10806.3|68
1646924760000|2022-03-10 15:06:00|10824.3|10820.3|10838.5|10834.5|10843.3|10835.5|10816.3|10810.6|175
1646924770000|2022-03-10 15:06:10|10838|10834|10849.3|10845.3|10857.3|10852.3|10831.5|10827.5|113
1646924780000|2022-03-10 15:06:20|10849.1|10845.1|10855.1|10851.1|10855.1|10851.1|10841.5|10837.5|49
1646924790000|2022-03-10 15:06:30|10855.8|10851.8|10838.1|10834.1|10859.6|10855.6|10830.8|10825.3|79
1646924800000|2022-03-10 15:06:40|10838|10834|10818.8|10814.8|10843.6|10837.6|10812.5|10808.5|93
1646924810000|2022-03-10 15:06:50|10819.1|10815.1|10834|10830|10841.6|10836.8|10817.8|10813.3|60
1646924820000|2022-03-10 15:07:00|10834.5|10830.5|10829.3|10825.3|10840.3|10836.3|10829.3|10825.3|59
1646924830000|2022-03-10 15:07:10|10828.5|10824.5|10831|10827|10833.8|10829.8|10826.3|10822.3|43
1646924840000|2022-03-10 15:07:20|10830.8|10826.8|10844.3|10840.3|10851.6|10847.6|10830.6|10826.6|91
1646924850000|2022-03-10 15:07:30|10844.6|10840.6|10842.8|10838.8|10848.1|10844.1|10841.3|10837.3|76
1646924860000|2022-03-10 15:07:40|10842.6|10838.6|10829.8|10825.8|10842.6|10838.6|10828.3|10824.3|53
1646924870000|2022-03-10 15:07:50|10830.3|10826.3|10834.3|10830.3|10837.8|10833.8|10821.4|10817.4|55
1646924880000|2022-03-10 15:08:00|10834.4|10830.4|10816.6|10812.6|10836.8|10832.8|10811.6|10807.6|96
1646924890000|2022-03-10 15:08:10|10816.4|10812.4|10798.8|10794.8|10816.9|10812.9|10798.8|10793.1|91
1646924900000|2022-03-10 15:08:20|10797.8|10793.8|10793.9|10789.9|10799.6|10795.6|10790.9|10786.9|70
1646924910000|2022-03-10 15:08:30|10793.4|10789.4|10786.8|10782.8|10796.6|10792.6|10778.1|10774.1|128
1646924920000|2022-03-10 15:08:40|10787.4|10783.4|10809.6|10805.6|10809.6|10805.6|10787.4|10783.4|132
1646924930000|2022-03-10 15:08:50|10807.9|10803.9|10814.3|10810.3|10822.8|10818.8|10802.1|10798.1|92
1646924940000|2022-03-10 15:09:00|10815.9|10811.9|10819.1|10815.1|10828.9|10824.9|10813.9|10809.3|245
1646924950000|2022-03-10 15:09:10|10820.1|10816.1|10804.1|10800.1|10820.1|10816.1|10799.1|10795.1|112
1646924960000|2022-03-10 15:09:20|10803.6|10799.6|10804.4|10800.4|10808.3|10804.3|10794.6|10788.3|86
1646924970000|2022-03-10 15:09:30|10804.1|10800.1|10803.4|10799.4|10817.3|10813.3|10802.3|10798.3|82
1646924980000|2022-03-10 15:09:40|10802.6|10798.6|10797.9|10789.9|10802.6|10798.6|10793.9|10789.3|52
1646924990000|2022-03-10 15:09:50|10796.1|10792.1|10800.3|10796.3|10800.4|10796.4|10792.1|10788.1|70
1646925000000|2022-03-10 15:10:00|10799.4|10795.4|10774.8|10770.8|10801.8|10797.8|10771.3|10767.3|206
1646925010000|2022-03-10 15:10:10|10774.9|10770.9|10742.3|10738.3|10776.1|10771.8|10739.3|10735.3|382
1646925020000|2022-03-10 15:10:20|10741.1|10737.1|10749.4|10741.4|10758.6|10754.6|10739.1|10732.6|168
1646925030000|2022-03-10 15:10:30|10749.1|10741.1|10676.5|10673.7|10751.8|10744.1|10669.5|10666.7|345
1646925040000|2022-03-10 15:10:40|10675.8|10673|10723.6|10715.6|10723.6|10716.9|10669.8|10667|400
1646925050000|2022-03-10 15:10:50|10722.4|10718.4|10743.8|10739.8|10744.8|10739.9|10722.4|10717.9|226
1646925060000|2022-03-10 15:11:00|10743.3|10739.3|10767.8|10759.8|10768.3|10762.8|10739.8|10733.6|180
1646925070000|2022-03-10 15:11:10|10767.9|10759.9|10756.6|10748.6|10770.3|10763.8|10751.8|10747.6|58
1646925080000|2022-03-10 15:11:20|10756.3|10748.3|10747.4|10743.4|10760.3|10754.3|10747.1|10743.1|90
1646925090000|2022-03-10 15:11:30|10747.9|10743.9|10725.1|10721.1|10747.9|10743.9|10712.1|10706.1|104
1646925100000|2022-03-10 15:11:40|10723.9|10719.9|10727.9|10723.9|10740.9|10735.7|10722.8|10716.3|134
1646925110000|2022-03-10 15:11:50|10727.4|10723.4|10712.4|10708.4|10731.4|10727.4|10704.4|10700.4|161
1646925120000|2022-03-10 15:12:00|10711.7|10703.7|10681.6|10673.6|10712.4|10708.4|10677.4|10671.4|199
1646925130000|2022-03-10 15:12:10|10677.4|10673.4|10688.4|10684.4|10699.6|10692.7|10676.6|10671.1|219
1646925140000|2022-03-10 15:12:20|10690.6|10682.6|10686.9|10678.9|10710.4|10706.4|10682.9|10678.9|274
1646925150000|2022-03-10 15:12:30|10686.6|10678.6|10661.6|10657.6|10688.2|10683.6|10660.7|10655.2|235
1646925160000|2022-03-10 15:12:40|10661.4|10657.4|10665.7|10661.7|10672.7|10668.7|10643.1|10639.1|280
1646925170000|2022-03-10 15:12:50|10665.9|10661.9|10661.4|10657.4|10669.6|10664.7|10656.7|10652.7|136
1646925180000|2022-03-10 15:13:00|10661.6|10657.6|10659.1|10655.1|10677.1|10673.1|10658.7|10654.7|188
1646925190000|2022-03-10 15:13:10|10659.4|10655.4|10645.9|10641.9|10661.2|10657.2|10636.6|10630.6|408
1646925200000|2022-03-10 15:13:20|10646.9|10642.9|10648.4|10644.4|10649.6|10645.6|10615.2|10607.2|372
1646925210000|2022-03-10 15:13:30|10648.9|10644.9|10629.9|10621.9|10652.7|10648.7|10626.1|10618.1|307
1646925220000|2022-03-10 15:13:40|10631.4|10623.4|10650.9|10642.9|10651.1|10645.7|10631.1|10623.4|227
1646925230000|2022-03-10 15:13:50|10649.2|10645.2|10651.1|10647.1|10670.1|10666.1|10646.2|10642.2|115
1646925240000|2022-03-10 15:14:00|10652.1|10648.1|10645.1|10641.1|10667.2|10661.4|10644.6|10639.2|129
1646925250000|2022-03-10 15:14:10|10645.4|10641.4|10685.9|10681.9|10691.2|10686.2|10645.4|10641.4|276
1646925260000|2022-03-10 15:14:20|10685.2|10681.2|10684.6|10680.6|10689.9|10685.1|10679.6|10673.9|137
1646925270000|2022-03-10 15:14:30|10683.9|10679.9|10662.4|10658.4|10689.1|10685.1|10658.6|10654.1|239
1646925280000|2022-03-10 15:14:40|10663.4|10659.4|10648.4|10644.4|10665.9|10660.6|10640.6|10635.9|122
1646925290000|2022-03-10 15:14:50|10647.9|10643.9|10663.4|10659.4|10665.7|10661.7|10647.9|10643.9|88
1646925300000|2022-03-10 15:15:00|10663.1|10659.1|10632|10628|10666.1|10662.1|10632|10625.2|130
1646925310000|2022-03-10 15:15:10|10634.4|10630.4|10657.7|10653.7|10659.9|10655.9|10629.9|10624.5|147
1646925320000|2022-03-10 15:15:20|10656.7|10652.7|10654|10650|10662.9|10658.7|10646|10638.5|139
1646925330000|2022-03-10 15:15:30|10660.5|10652.5|10650.5|10642.5|10664.5|10657|10644.2|10638.9|108
1646925340000|2022-03-10 15:15:40|10650.9|10642.9|10647.5|10643.5|10668.2|10662.7|10642.5|10638.5|207
1646925350000|2022-03-10 15:15:50|10648|10644|10634|10630|10651.9|10647.9|10632.5|10628.5|83
1646925360000|2022-03-10 15:16:00|10635|10631|10613|10609|10636.2|10632|10604|10597.9|274
1646925370000|2022-03-10 15:16:10|10614.5|10610.5|10573.2|10565.2|10615|10611|10571|10564.2|339
1646925380000|2022-03-10 15:16:20|10570.7|10566.7|10576.7|10572.7|10585.9|10579.9|10568|10561.9|263
1646925390000|2022-03-10 15:16:30|10576|10572|10581|10577|10594.9|10590.2|10575.5|10571.5|180
1646925400000|2022-03-10 15:16:40|10583.9|10575.9|10573.2|10569.2|10583.9|10576.4|10556.2|10552.2|263
1646925410000|2022-03-10 15:16:50|10573.5|10569.5|10580.4|10576.4|10586.9|10580.9|10567.2|10563.2|219
1646925420000|2022-03-10 15:17:00|10580.7|10576.7|10584.4|10580.4|10600.9|10596.5|10580.4|10576.4|199
1646925430000|2022-03-10 15:17:10|10587.9|10579.9|10569.4|10565.4|10590.9|10584.4|10561.4|10554.9|173
1646925440000|2022-03-10 15:17:20|10569.7|10565.7|10579.4|10575.4|10584.5|10579.4|10566.7|10561.4|180
1646925450000|2022-03-10 15:17:30|10580.4|10576.4|10579.9|10575.9|10591.7|10587.7|10576.4|10572.4|204
1646925460000|2022-03-10 15:17:40|10583|10579|10582.4|10578.4|10590.5|10586|10579|10574.2|81
1646925470000|2022-03-10 15:17:50|10581.7|10577.7|10529.9|10521.9|10587.4|10583.4|10523.9|10518.5|662
1646925480000|2022-03-10 15:18:00|10529.7|10521.7|10548.9|10544.9|10549.5|10544.9|10517.2|10513.2|335
1646925490000|2022-03-10 15:18:10|10550|10546|10531|10527|10552.4|10548.4|10520.7|10515.9|308
1646925500000|2022-03-10 15:18:20|10534.9|10526.9|10511.3|10507.3|10535.7|10531.7|10510.2|10505.8|223
1646925510000|2022-03-10 15:18:30|10510.7|10506.7|10496|10488|10515|10508.7|10485.7|10479|332
1646925520000|2022-03-10 15:18:40|10496.3|10488.3|10479.7|10475.7|10501.2|10495.4|10478.8|10472.5|264
1646925530000|2022-03-10 15:18:50|10481.8|10473.8|10473.2|10465.2|10492.2|10485.3|10471.3|10464.7|205
1646925540000|2022-03-10 15:19:00|10471|10467|10521|10513|10524.2|10517.7|10469.3|10465.2|362
1646925550000|2022-03-10 15:19:10|10518.3|10514.3|10515.3|10511.3|10531.3|10527|10515.3|10510.2|330
1646925560000|2022-03-10 15:19:20|10514.7|10510.7|10523|10515|10523.7|10516.7|10491.7|10485|194
1646925570000|2022-03-10 15:19:30|10523.5|10515.5|10552.2|10544.2|10552.2|10546.3|10508.5|10502.5|353
1646925580000|2022-03-10 15:19:40|10553.2|10545.2|10574.8|10566.8|10577|10571|10552.5|10544.5|274
1646925590000|2022-03-10 15:19:50|10574.2|10566.2|10559.7|10555.7|10581.5|10575.5|10558.3|10553.7|231
1646925600000|2022-03-10 15:20:00|10559.5|10555.5|10560|10556|10573.2|10567.3|10556.8|10549.8|133
1646925610000|2022-03-10 15:20:10|10559.5|10555.5|10577.5|10569.5|10578.7|10572.7|10547.7|10542.2|135
1646925620000|2022-03-10 15:20:20|10578.2|10570.2|10581.7|10577.7|10584.5|10579|10567.7|10562.7|191
1646925630000|2022-03-10 15:20:30|10581.5|10577.5|10555.3|10551.3|10584.5|10580.2|10555.3|10549.8|251
1646925640000|2022-03-10 15:20:40|10556.5|10552.5|10553.5|10545.5|10560.8|10556.2|10548|10542.2|143
1646925650000|2022-03-10 15:20:50|10551|10547|10545.5|10537.5|10555|10547|10520.7|10514.7|324
1646925660000|2022-03-10 15:21:00|10545.2|10537.2|10564.7|10560.7|10585.2|10579|10542.2|10536.2|170
1646925670000|2022-03-10 15:21:10|10564.5|10556.5|10578.7|10574.7|10581.2|10576.7|10562.5|10556.5|145
1646925680000|2022-03-10 15:21:20|10578.5|10574.5|10610.5|10602.5|10611.5|10606.7|10576.7|10572.7|260
1646925690000|2022-03-10 15:21:30|10610.2|10602.2|10603.2|10599.2|10621|10614.3|10599.5|10594.2|269
1646925700000|2022-03-10 15:21:40|10602.2|10598.2|10611|10607|10618.7|10614.7|10598.2|10594.2|142
1646925710000|2022-03-10 15:21:50|10612.3|10608.3|10612.3|10608.3|10614.3|10610.3|10602.5|10598.5|302
1646925720000|2022-03-10 15:22:00|10611.2|10607.2|10622.2|10618.2|10622.8|10618.2|10607|10600.5|510
1646925730000|2022-03-10 15:22:10|10622.5|10618.5|10615|10611|10635.5|10630.8|10609.6|10605.6|169
1646925740000|2022-03-10 15:22:20|10613.8|10609.8|10630.8|10626.8|10630.8|10626.8|10607.2|10603.2|124
1646925750000|2022-03-10 15:22:30|10631.1|10627.1|10622.3|10618.3|10635.5|10631.5|10617|10613|126
1646925760000|2022-03-10 15:22:40|10623|10619|10630.1|10626.1|10636.1|10630.3|10619.5|10615.5|133
1646925770000|2022-03-10 15:22:50|10628.8|10624.8|10633.5|10629.5|10636.8|10632.8|10625.6|10621.6|82
1646925780000|2022-03-10 15:23:00|10638.3|10634.3|10668.3|10664.3|10670.1|10666.1|10638.3|10634.3|380
1646925790000|2022-03-10 15:23:10|10667.3|10663.3|10667.1|10663.1|10676.3|10672.3|10663.3|10659.3|233
1646925800000|2022-03-10 15:23:20|10666.1|10662.1|10671.5|10667.5|10672.8|10668|10657.1|10653.1|248
1646925810000|2022-03-10 15:23:30|10671|10667|10693.8|10685.8|10695.8|10689.8|10669.6|10665.1|350
1646925820000|2022-03-10 15:23:40|10693.1|10685.1|10698.1|10694.1|10701.1|10696.6|10689.8|10683.8|170
1646925830000|2022-03-10 15:23:50|10700|10696|10709.6|10705.6|10716.6|10712.6|10700|10696|190
1646925840000|2022-03-10 15:24:00|10715|10707|10702.1|10694.1|10722.5|10718.5|10694.3|10687.8|493
1646925850000|2022-03-10 15:24:10|10704.1|10696.1|10713.5|10705.5|10713.5|10708.6|10691.3|10683.8|254
1646925860000|2022-03-10 15:24:20|10713.1|10705.1|10701|10697|10713.1|10706|10696.6|10690.8|268
1646925870000|2022-03-10 15:24:30|10701.3|10697.3|10712.3|10708.3|10718.3|10714.3|10685|10679|278
1646925880000|2022-03-10 15:24:40|10711.3|10707.3|10718.6|10714.6|10723.1|10718.6|10709.3|10703.8|118
1646925890000|2022-03-10 15:24:50|10718.1|10714.1|10699.1|10691.1|10727|10720.6|10699.1|10691.1|217
1646925900000|2022-03-10 15:25:00|10698|10694|10668.6|10664.6|10698.8|10694|10666|10662|223
1646925910000|2022-03-10 15:25:10|10665.6|10661.6|10674.8|10670.8|10675.8|10671.8|10663.3|10659.3|135
1646925920000|2022-03-10 15:25:20|10675.1|10671.1|10696.8|10692.8|10703.1|10699.1|10667.3|10663.3|149
1646925930000|2022-03-10 15:25:30|10696.1|10692.1|10711.6|10707.6|10723.5|10719.5|10696.1|10692.1|237
1646925940000|2022-03-10 15:25:40|10710.6|10706.6|10722.3|10714.3|10728.6|10720.6|10708.3|10704.3|228
1646925950000|2022-03-10 15:25:50|10723|10715|10717.6|10709.6|10727.1|10719.1|10716.5|10708.5|96
1646925960000|2022-03-10 15:26:00|10717.8|10709.8|10696.3|10688.3|10720.6|10712.6|10693|10685|121
1646925970000|2022-03-10 15:26:10|10697|10689|10693|10685|10705|10697|10687.6|10679.6|137
1646925980000|2022-03-10 15:26:20|10693.1|10685.1|10685|10677|10694.8|10687.8|10685|10677|68
1646925990000|2022-03-10 15:26:30|10685.3|10677.3|10680|10672|10685.5|10677.5|10676.6|10668.6|96
1646926000000|2022-03-10 15:26:40|10680.3|10672.3|10720.6|10712.6|10720.9|10712.9|10680.1|10672.1|128
1646926010000|2022-03-10 15:26:50|10721|10713|10709.1|10701.1|10727.5|10719.5|10706.4|10698.4|111
1646926020000|2022-03-10 15:27:00|10709.4|10701.4|10702.6|10694.6|10711.6|10703.6|10693.6|10685.6|90
1646926030000|2022-03-10 15:27:10|10700.4|10692.4|10706.6|10698.6|10707.1|10699.1|10691.3|10683.3|59
1646926040000|2022-03-10 15:27:20|10706.1|10698.1|10695.1|10687.1|10706.1|10698.1|10681.3|10673.3|122
1646926050000|2022-03-10 15:27:30|10694.8|10686.8|10694.8|10686.8|10706.3|10698.3|10691.8|10683.8|79
1646926060000|2022-03-10 15:27:40|10692.9|10684.9|10694.9|10686.9|10694.9|10686.9|10686.1|10678.9|46
1646926070000|2022-03-10 15:27:50|10695.4|10687.4|10696.6|10688.6|10702.3|10694.3|10689.4|10681.4|127
1646926080000|2022-03-10 15:28:00|10696.9|10688.9|10669.9|10661.9|10696.9|10688.9|10663.4|10655.4|131
1646926090000|2022-03-10 15:28:10|10668.9|10660.9|10666.9|10658.9|10669.4|10661.4|10651.1|10643.1|211
1646926100000|2022-03-10 15:28:20|10668.1|10660.1|10668.8|10660.8|10670.6|10662.6|10660.6|10652.6|73
1646926110000|2022-03-10 15:28:30|10668.3|10660.3|10660.3|10652.3|10668.3|10660.3|10659.3|10651.3|59
1646926120000|2022-03-10 15:28:40|10660.6|10652.6|10670.6|10662.6|10670.6|10662.6|10660.6|10652.6|52
1646926130000|2022-03-10 15:28:50|10670.4|10662.4|10659.6|10651.6|10671.1|10663.1|10653.1|10645.1|68
1646926140000|2022-03-10 15:29:00|10658.3|10650.3|10660.4|10652.4|10666.6|10658.6|10653.9|10645.9|102
1646926150000|2022-03-10 15:29:10|10659.4|10651.4|10689.6|10681.6|10693.3|10685.3|10652.9|10644.9|87
1646926160000|2022-03-10 15:29:20|10690.3|10682.3|10710.1|10702.1|10717.3|10709.3|10690.3|10682.3|135
1646926170000|2022-03-10 15:29:30|10709.4|10701.4|10743.3|10735.3|10743.6|10735.6|10704.6|10696.6|155
1646926180000|2022-03-10 15:29:40|10742.6|10734.6|10726.4|10718.4|10758.8|10754.4|10723.9|10715.9|324
1646926190000|2022-03-10 15:29:50|10726.1|10718.1|10723.8|10715.8|10730.4|10722.4|10716.4|10708.4|123
1646926200000|2022-03-10 15:30:00|10724.1|10716.1|10752.3|10744.3|10765.6|10757.6|10722.1|10714.1|128
1646926210000|2022-03-10 15:30:10|10753.3|10745.3|10756.6|10748.6|10764.3|10756.3|10751.1|10743.1|166
1646926220000|2022-03-10 15:30:20|10755.4|10747.4|10742.1|10734.1|10757.3|10749.4|10741.6|10733.6|143
1646926230000|2022-03-10 15:30:30|10742.3|10734.3|10756.6|10748.6|10763.4|10755.4|10742.1|10734.1|106
1646926240000|2022-03-10 15:30:40|10758.4|10750.4|10760.1|10752.1|10762.1|10754.1|10754.1|10746.1|85
1646926250000|2022-03-10 15:30:50|10760.6|10752.6|10768.2|10760.2|10773.3|10765.3|10758.8|10750.8|207
1646926260000|2022-03-10 15:31:00|10768.9|10760.9|10753.1|10745.1|10769.7|10761.7|10751.1|10743.1|141
1646926270000|2022-03-10 15:31:10|10753.2|10745.2|10769.4|10761.4|10769.4|10761.4|10748.7|10740.7|92
1646926280000|2022-03-10 15:31:20|10769.7|10761.7|10759.4|10751.4|10784.2|10776.2|10757.6|10749.6|240
1646926290000|2022-03-10 15:31:30|10758.7|10750.7|10760.2|10752.2|10771.7|10763.7|10756.2|10748.2|154
1646926300000|2022-03-10 15:31:40|10758.2|10750.2|10763.7|10755.7|10768.2|10760.2|10754.4|10746.4|50
1646926310000|2022-03-10 15:31:50|10763.9|10755.9|10745.6|10737.6|10765.7|10757.7|10743.4|10735.4|102
1646926320000|2022-03-10 15:32:00|10745.9|10737.9|10745.4|10737.4|10753.1|10745.1|10738.2|10730.2|105
1646926330000|2022-03-10 15:32:10|10745.6|10737.6|10748.6|10740.6|10762.4|10754.4|10744.4|10736.4|241
1646926340000|2022-03-10 15:32:20|10748.1|10740.1|10746.1|10738.1|10748.1|10740.1|10735.2|10727.2|114
1646926350000|2022-03-10 15:32:30|10746.9|10738.9|10777.9|10769.9|10780.4|10772.4|10746.9|10738.9|200
1646926360000|2022-03-10 15:32:40|10778.1|10770.1|10768.6|10760.6|10778.4|10770.4|10761.6|10753.6|88
1646926370000|2022-03-10 15:32:50|10768.4|10760.4|10780.4|10772.4|10781.1|10773.1|10768.2|10760.2|84
1646926380000|2022-03-10 15:33:00|10780.7|10772.7|10780.9|10772.9|10794.4|10786.7|10778.9|10770.9|256
1646926390000|2022-03-10 15:33:10|10780.6|10772.6|10787.1|10779.1|10794.1|10786.1|10779.9|10771.9|173
1646926400000|2022-03-10 15:33:20|10789.2|10781.2|10819.9|10811.9|10819.9|10811.9|10789.2|10781.2|270
1646926410000|2022-03-10 15:33:30|10819.6|10811.6|10811.6|10803.6|10824.2|10816.2|10805.9|10797.9|193
1646926420000|2022-03-10 15:33:40|10811.7|10803.7|10820.4|10812.4|10832.2|10824.2|10811.7|10803.7|194
1646926430000|2022-03-10 15:33:50|10819.4|10811.4|10801.7|10793.7|10822.6|10814.6|10799.6|10791.6|201
1646926440000|2022-03-10 15:34:00|10801.4|10793.4|10794.4|10786.4|10802.2|10794.2|10788.4|10780.4|115
1646926450000|2022-03-10 15:34:10|10795.7|10787.7|10828.6|10820.6|10831.7|10825.7|10793.9|10785.9|203
1646926460000|2022-03-10 15:34:20|10827.4|10823.4|10826.4|10818.4|10831.7|10823.7|10822.2|10814.2|118
1646926470000|2022-03-10 15:34:30|10826.6|10818.6|10804.4|10796.4|10826.9|10818.9|10801.9|10793.9|137
1646926480000|2022-03-10 15:34:40|10804.7|10796.7|10804.6|10796.6|10814.4|10806.4|10804.2|10796.2|88
1646926490000|2022-03-10 15:34:50|10804.2|10796.2|10820.2|10812.2|10820.6|10812.6|10802.1|10794.1|83
1646926500000|2022-03-10 15:35:00|10820.7|10812.7|10825.4|10817.4|10829.4|10821.4|10816.9|10808.9|84
1646926510000|2022-03-10 15:35:10|10825|10817|10828|10820|10832.4|10824.4|10817.2|10809.2|127
1646926520000|2022-03-10 15:35:20|10827.9|10819.9|10803|10795|10827.9|10819.9|10796|10788|162
1646926530000|2022-03-10 15:35:30|10802.4|10794.4|10809.2|10801.2|10818|10810|10796|10788|48
1646926540000|2022-03-10 15:35:40|10808.4|10800.4|10816.9|10808.9|10820.4|10812.4|10803.4|10795.4|81
1646926550000|2022-03-10 15:35:50|10817.9|10809.9|10813|10805|10820.7|10812.7|10811.2|10803.2|74
1646926560000|2022-03-10 15:36:00|10812|10804|10791|10783|10814|10806|10790.4|10782.4|107
1646926570000|2022-03-10 15:36:10|10790.5|10782.5|10802|10794|10803|10795|10787.5|10779.5|106
1646926580000|2022-03-10 15:36:20|10804|10796|10826.2|10818.2|10828.5|10820.5|10804|10796|97
1646926590000|2022-03-10 15:36:30|10826.5|10818.5|10825.2|10817.2|10831.5|10824|10822.4|10814.5|108
1646926600000|2022-03-10 15:36:40|10825|10817|10820.4|10812.4|10828.7|10820.7|10817.4|10809.4|71
1646926610000|2022-03-10 15:36:50|10820.9|10812.9|10835.4|10827.4|10841|10833|10820.9|10812.9|123
1646926620000|2022-03-10 15:37:00|10834.7|10826.7|10821.7|10813.7|10834.7|10826.7|10816.7|10808.7|82
1646926630000|2022-03-10 15:37:10|10821.5|10813.5|10816.2|10808.2|10821.5|10813.5|10808.7|10800.7|88
1646926640000|2022-03-10 15:37:20|10815.7|10807.7|10827.7|10819.7|10829.4|10821.4|10814.4|10806.4|91
1646926650000|2022-03-10 15:37:30|10827|10819|10803.9|10795.9|10827|10819|10800.9|10792.9|127
1646926660000|2022-03-10 15:37:40|10804.4|10796.4|10785.4|10777.4|10805.4|10797.4|10785.4|10777.4|87
1646926670000|2022-03-10 15:37:50|10784.9|10776.9|10770.7|10762.7|10785.5|10777.5|10762.7|10754.7|148
1646926680000|2022-03-10 15:38:00|10772.4|10764.4|10770.9|10762.9|10784.7|10776.7|10770.4|10762.4|127
1646926690000|2022-03-10 15:38:10|10770.2|10762.2|10792.7|10784.7|10795.2|10787.2|10759.2|10751.2|105
1646926700000|2022-03-10 15:38:20|10793|10785|10779.2|10771.2|10799.5|10791.5|10778.4|10770.4|70
1646926710000|2022-03-10 15:38:30|10778.9|10770.9|10795.7|10787.7|10797.9|10789.9|10778.2|10770.2|72
1646926720000|2022-03-10 15:38:40|10794.9|10786.9|10783.5|10775.5|10794.9|10786.9|10783|10775|51
1646926730000|2022-03-10 15:38:50|10785.2|10777.2|10777|10769|10789|10781|10774.3|10766.3|30
1646926740000|2022-03-10 15:39:00|10776.5|10768.5|10766.3|10758.3|10776.5|10768.5|10760|10752|98
1646926750000|2022-03-10 15:39:10|10767|10759|10775|10767|10786|10778|10767|10759|61
1646926760000|2022-03-10 15:39:20|10774|10766|10776.3|10768.3|10778.3|10770.3|10762.5|10754.5|56
1646926770000|2022-03-10 15:39:30|10776|10768|10771.8|10763.8|10781.8|10773.8|10771.8|10763.8|35
1646926780000|2022-03-10 15:39:40|10771.3|10763.3|10771.5|10763.5|10778.5|10770.5|10770.8|10762.8|48
1646926790000|2022-03-10 15:39:50|10771.8|10763.8|10772.2|10764.2|10775.7|10767.7|10769.5|10761.5|32
1646926800000|2022-03-10 15:40:00|10771.8|10763.8|10789.3|10781.3|10795|10787|10770.2|10762.2|126
1646926810000|2022-03-10 15:40:10|10789|10781|10771.7|10763.7|10790.3|10782.3|10770.5|10762.5|46
1646926820000|2022-03-10 15:40:20|10769.2|10761.2|10770|10762|10775.5|10767.5|10762.7|10756|128
1646926830000|2022-03-10 15:40:30|10769.3|10761.3|10769.2|10761.2|10776|10768|10762|10754|57
1646926840000|2022-03-10 15:40:40|10768.5|10760.5|10749|10741|10769.7|10761.7|10742.2|10734.2|194
1646926850000|2022-03-10 15:40:50|10750.2|10742.2|10739.3|10731.3|10751.8|10743.8|10737.2|10729.2|122
1646926860000|2022-03-10 15:41:00|10739.8|10731.8|10745.7|10737.7|10747.7|10739.7|10736.7|10728.7|78
1646926870000|2022-03-10 15:41:10|10746.8|10738.8|10744|10736|10750.3|10742.7|10742|10734|72
1646926880000|2022-03-10 15:41:20|10743.8|10735.8|10739|10731|10746.7|10738.7|10737.7|10729.7|58
1646926890000|2022-03-10 15:41:30|10738|10730|10722.3|10714.3|10740.2|10732.2|10719|10711|248
1646926900000|2022-03-10 15:41:40|10722|10714|10740.3|10732.3|10745.8|10737.8|10722|10714|143
1646926910000|2022-03-10 15:41:50|10741|10733|10737.7|10729.7|10744|10736|10732.5|10724.5|19
1646926920000|2022-03-10 15:42:00|10738|10730|10732.5|10724.5|10739|10731|10730.3|10722.8|43
1646926930000|2022-03-10 15:42:10|10732.3|10724.3|10745.3|10737.3|10746.5|10738.5|10721.7|10713.7|81
1646926940000|2022-03-10 15:42:20|10743|10739|10749.5|10741.5|10754.7|10746.7|10743|10736.3|82
1646926950000|2022-03-10 15:42:30|10749.7|10741.7|10747|10739|10750|10742|10744.7|10736.7|12
1646926960000|2022-03-10 15:42:40|10747.7|10739.7|10755.2|10747.2|10755.8|10747.8|10746.7|10738.7|35
1646926970000|2022-03-10 15:42:50|10751.2|10743.2|10753.5|10745.5|10758.2|10750.2|10748.7|10740.7|40
1646926980000|2022-03-10 15:43:00|10752.2|10744.2|10742.8|10734.8|10755.5|10747.5|10742.8|10734.8|28
1646926990000|2022-03-10 15:43:10|10740.3|10732.3|10722|10714|10740.3|10732.3|10721.8|10713.8|101
1646927000000|2022-03-10 15:43:20|10721.5|10713.5|10724.6|10716.6|10724.8|10716.8|10713.6|10707.3|53
1646927010000|2022-03-10 15:43:30|10727.3|10719.3|10739|10731|10739.8|10731.8|10727|10719|70
1646927020000|2022-03-10 15:43:40|10738.6|10730.6|10726.1|10718.1|10740.1|10732.1|10725.8|10717.8|36
1646927030000|2022-03-10 15:43:50|10725.8|10717.8|10719.6|10711.6|10731|10723|10719.5|10711.5|45
1646927040000|2022-03-10 15:44:00|10720|10712|10754|10746|10754|10746|10720|10712|68
1646927050000|2022-03-10 15:44:10|10754.1|10746.1|10775.3|10767.3|10775.3|10767.3|10751.5|10743.5|131
1646927060000|2022-03-10 15:44:20|10777.8|10769.8|10761.6|10753.6|10783.1|10775.1|10753.6|10745.6|119
1646927070000|2022-03-10 15:44:30|10763.1|10755.1|10749.5|10741.5|10768.3|10760.3|10747.6|10739.6|44
1646927080000|2022-03-10 15:44:40|10749.1|10741.1|10757.1|10749.1|10757.1|10749.1|10748.5|10740.5|38
1646927090000|2022-03-10 15:44:50|10758.3|10750.3|10760.6|10752.6|10765.3|10757.3|10758.3|10750.3|52
1646927100000|2022-03-10 15:45:00|10759.5|10751.5|10740.8|10732.8|10759.5|10751.5|10731|10723|73
1646927110000|2022-03-10 15:45:10|10740.5|10732.5|10757.6|10749.6|10758.1|10750.1|10737.1|10729.1|67
1646927120000|2022-03-10 15:45:20|10757.3|10749.3|10744|10736|10758.5|10750.5|10741|10733|32
1646927130000|2022-03-10 15:45:30|10744.1|10736.1|10735.6|10727.6|10748.3|10740.3|10735.6|10727.6|28
1646927140000|2022-03-10 15:45:40|10735.8|10727.8|10740.8|10732.8|10748|10740|10735.8|10727.8|34
1646927150000|2022-03-10 15:45:50|10743.5|10735.5|10733|10725|10744.1|10736.1|10732.5|10724.5|56
1646927160000|2022-03-10 15:46:00|10731.8|10723.8|10695.6|10687.6|10731.8|10723.8|10688.6|10680.6|209
1646927170000|2022-03-10 15:46:10|10695.5|10687.5|10703.5|10695.5|10707.8|10699.8|10695|10687|65
1646927180000|2022-03-10 15:46:20|10703.6|10695.6|10699.8|10691.8|10708.5|10700.5|10699.8|10691.8|52
1646927190000|2022-03-10 15:46:30|10699.5|10691.5|10714.1|10706.1|10714.6|10706.6|10698.5|10690.5|91
1646927200000|2022-03-10 15:46:40|10713.8|10705.8|10715.4|10707.4|10717.6|10709.6|10710.6|10702.6|41
1646927210000|2022-03-10 15:46:50|10715.1|10707.1|10723.4|10715.4|10730.3|10722.3|10709.9|10701.9|63
1646927220000|2022-03-10 15:47:00|10724.8|10716.8|10746.9|10738.9|10759.6|10751.6|10724.8|10716.8|73
1646927230000|2022-03-10 15:47:10|10746.8|10738.8|10752.8|10744.8|10765.6|10757.6|10746.8|10738.8|84
1646927240000|2022-03-10 15:47:20|10752.6|10744.6|10732.9|10724.9|10753.3|10745.3|10732.3|10724.3|47
1646927250000|2022-03-10 15:47:30|10733.1|10725.1|10731.4|10723.4|10742.3|10734.3|10716.9|10708.9|64
1646927260000|2022-03-10 15:47:40|10729.1|10721.1|10715.1|10707.1|10729.1|10721.1|10708.6|10700.6|161
1646927270000|2022-03-10 15:47:50|10714.4|10706.4|10718.1|10710.1|10721.3|10713.3|10699.1|10691.1|88
1646927280000|2022-03-10 15:48:00|10718.4|10710.4|10717.9|10709.9|10730.9|10722.9|10716.1|10708.1|47
1646927290000|2022-03-10 15:48:10|10718.6|10710.6|10709.8|10701.8|10718.6|10710.6|10698.1|10690.1|181
1646927300000|2022-03-10 15:48:20|10709.6|10701.6|10709.3|10701.3|10712.9|10704.9|10705.1|10697.1|83
1646927310000|2022-03-10 15:48:30|10709.4|10701.4|10705.6|10697.6|10717.6|10709.6|10700.3|10694.3|69
1646927320000|2022-03-10 15:48:40|10705.3|10697.3|10709.9|10701.9|10712.8|10704.8|10704.1|10696.1|52
1646927330000|2022-03-10 15:48:50|10710.9|10702.9|10734.1|10726.1|10740.6|10732.6|10710.9|10702.9|105
1646927340000|2022-03-10 15:49:00|10734.3|10726.3|10724.6|10716.6|10734.8|10727.9|10717.9|10710.4|56
1646927350000|2022-03-10 15:49:10|10724.1|10716.1|10726.4|10718.4|10732.9|10724.9|10721.1|10713.1|26
1646927360000|2022-03-10 15:49:20|10726.9|10718.9|10724.6|10716.6|10727.4|10719.4|10721.6|10713.6|16
1646927370000|2022-03-10 15:49:30|10724.9|10716.9|10731.4|10723.4|10741.6|10733.6|10724.9|10716.9|50
1646927380000|2022-03-10 15:49:40|10733.3|10725.3|10743.9|10735.9|10745.3|10737.3|10733.3|10725.3|56
1646927390000|2022-03-10 15:49:50|10743.6|10735.6|10750.1|10742.1|10755.9|10747.9|10743.6|10735.6|75
1646927400000|2022-03-10 15:50:00|10750.4|10742.4|10763.4|10755.4|10764.9|10756.9|10743.1|10735.1|79
1646927410000|2022-03-10 15:50:10|10762.9|10754.9|10774.6|10766.6|10776.1|10768.1|10762.3|10754.3|112
1646927420000|2022-03-10 15:50:20|10774.9|10766.9|10793.4|10785.4|10793.4|10785.4|10774.4|10766.4|108
1646927430000|2022-03-10 15:50:30|10793.8|10785.8|10791.9|10783.9|10797.4|10789.4|10790.6|10782.8|112
1646927440000|2022-03-10 15:50:40|10791.1|10783.1|10787.2|10779.2|10791.1|10783.1|10783.6|10775.6|71
1646927450000|2022-03-10 15:50:50|10787.1|10779.1|10794.4|10786.4|10794.4|10786.4|10784.9|10776.9|96
1646927460000|2022-03-10 15:51:00|10795.4|10787.4|10792.4|10784.4|10799.9|10791.9|10789.7|10781.7|141
1646927470000|2022-03-10 15:51:10|10790.9|10786.9|10781.4|10773.4|10794.7|10786.9|10780.1|10772.1|38
1646927480000|2022-03-10 15:51:20|10781.6|10773.6|10771.9|10763.9|10783.4|10775.4|10758.4|10750.4|99
1646927490000|2022-03-10 15:51:30|10771.4|10763.4|10773.6|10765.6|10777.2|10769.2|10770.9|10762.9|68
1646927500000|2022-03-10 15:51:40|10772.9|10764.9|10768.7|10760.7|10779.1|10771.1|10768.7|10760.7|32
1646927510000|2022-03-10 15:51:50|10767.7|10759.7|10761.6|10753.6|10777.6|10769.6|10761.6|10753.6|71
1646927520000|2022-03-10 15:52:00|10762.1|10754.1|10749.6|10741.6|10769.1|10761.1|10745.9|10737.9|64
1646927530000|2022-03-10 15:52:10|10747.6|10739.6|10758.1|10750.1|10758.4|10750.4|10738.6|10730.6|77
1646927540000|2022-03-10 15:52:20|10757.7|10749.7|10789.9|10781.9|10791.6|10783.6|10754.7|10746.7|280
1646927550000|2022-03-10 15:52:30|10789.4|10781.4|10786.9|10778.9|10792.7|10784.7|10780.2|10772.2|83
1646927560000|2022-03-10 15:52:40|10786.2|10778.2|10772.2|10764.2|10789.2|10781.2|10772.2|10764.2|58
1646927570000|2022-03-10 15:52:50|10769.6|10765.6|10775.7|10767.7|10777.2|10769.2|10769.2|10761.2|80
1646927580000|2022-03-10 15:53:00|10773.7|10765.7|10780.2|10772.2|10782.6|10774.6|10766.6|10758.6|75
1646927590000|2022-03-10 15:53:10|10780.6|10772.6|10780.1|10772.1|10789.7|10781.7|10779.6|10771.6|41
1646927600000|2022-03-10 15:53:20|10777.9|10769.9|10777.1|10769.1|10785.1|10777.1|10767.9|10759.9|135
1646927610000|2022-03-10 15:53:30|10776.7|10768.7|10771.6|10763.6|10777.2|10769.2|10770.2|10762.2|65
1646927620000|2022-03-10 15:53:40|10771.4|10763.4|10771.7|10763.7|10773.7|10765.7|10755.6|10748.6|167
1646927630000|2022-03-10 15:53:50|10771.6|10763.6|10764.1|10756.1|10771.6|10763.6|10762.2|10754.2|37
1646927640000|2022-03-10 15:54:00|10764.4|10756.4|10761.7|10753.7|10770.2|10762.2|10760.4|10752.4|37
1646927650000|2022-03-10 15:54:10|10762.4|10754.4|10758.1|10750.1|10764.1|10756.1|10757.6|10749.6|16
1646927660000|2022-03-10 15:54:20|10756.2|10748.2|10760.2|10752.2|10760.9|10752.9|10746.7|10738.7|63
1646927670000|2022-03-10 15:54:30|10762.7|10754.7|10782.4|10774.4|10784.4|10776.4|10762.7|10754.7|49
1646927680000|2022-03-10 15:54:40|10781.4|10773.4|10786.2|10778.2|10787.2|10779.2|10779.7|10771.7|45
1646927690000|2022-03-10 15:54:50|10786.5|10778.5|10790|10782|10791.5|10783.5|10786.5|10778.5|33
1646927700000|2022-03-10 15:55:00|10789.9|10781.9|10784.2|10776.2|10789.9|10781.9|10780.5|10772.5|67
1646927710000|2022-03-10 15:55:10|10777.5|10769.5|10763|10755|10777.5|10769.5|10762.7|10754.7|87
1646927720000|2022-03-10 15:55:20|10762.5|10754.5|10760.7|10752.7|10767.7|10759.7|10760.7|10752.7|25
1646927730000|2022-03-10 15:55:30|10760.9|10752.9|10758.2|10750.2|10761.2|10753.2|10756.7|10748.7|33
1646927740000|2022-03-10 15:55:40|10754.2|10747.5|10751.7|10743.7|10757.7|10749.7|10749|10741|54
1646927750000|2022-03-10 15:55:50|10751.9|10743.9|10726.9|10718.9|10756.4|10748.4|10725.5|10717.5|100
1646927760000|2022-03-10 15:56:00|10727.4|10719.4|10743.9|10735.9|10744.5|10736.5|10727.4|10719.4|55
1646927770000|2022-03-10 15:56:10|10744.9|10736.9|10757.4|10749.4|10757.4|10749.4|10741.4|10733.4|29
1646927780000|2022-03-10 15:56:20|10758|10750|10757.5|10749.5|10761.4|10753.4|10752.9|10744.9|37
1646927790000|2022-03-10 15:56:30|10757.2|10749.2|10766.5|10762.5|10771.9|10763.9|10756.4|10748.4|53
1646927800000|2022-03-10 15:56:40|10768.5|10760.5|10775.9|10767.9|10777|10769|10766.4|10758.4|53
1646927810000|2022-03-10 15:56:50|10776|10768|10738.9|10730.9|10776|10768|10729.9|10721.9|95
1646927820000|2022-03-10 15:57:00|10738.4|10730.4|10688.7|10680.7|10738.4|10730.4|10688.7|10680.7|231
1646927830000|2022-03-10 15:57:10|10688.5|10680.5|10692.2|10684.2|10707.2|10699.2|10687.2|10679.2|126
1646927840000|2022-03-10 15:57:20|10691.9|10683.9|10683.4|10675.4|10696.9|10688.9|10681.2|10673.2|114
1646927850000|2022-03-10 15:57:30|10683.7|10675.7|10701.4|10693.4|10705.7|10697.7|10682.9|10674.9|201
1646927860000|2022-03-10 15:57:40|10704.4|10696.4|10690|10682|10705.2|10697.2|10689.9|10681.9|151
1646927870000|2022-03-10 15:57:50|10690.4|10682.4|10702.2|10694.2|10702.7|10694.7|10690.4|10682.4|44
1646927880000|2022-03-10 15:58:00|10702|10694|10710.9|10702.9|10710.9|10702.9|10702|10694|43
1646927890000|2022-03-10 15:58:10|10711.9|10703.9|10709|10701|10714.9|10706.9|10699.9|10691.9|57
1646927900000|2022-03-10 15:58:20|10708.9|10700.9|10737.9|10729.9|10737.9|10729.9|10707.5|10699.5|91
1646927910000|2022-03-10 15:58:30|10738|10730|10730.3|10722.3|10744.7|10736.7|10728.7|10720.7|58
1646927920000|2022-03-10 15:58:40|10730.5|10722.5|10730.8|10722.8|10732.3|10724.3|10726.5|10718.5|26
1646927930000|2022-03-10 15:58:50|10733.3|10725.3|10737.7|10729.7|10738.5|10730.5|10732.5|10725.3|40
1646927940000|2022-03-10 15:59:00|10737.2|10729.2|10765|10757|10765.7|10757.7|10734.5|10726.5|71
1646927950000|2022-03-10 15:59:10|10765.7|10757.7|10772.3|10764.3|10775.2|10767.2|10765.7|10757.7|89
1646927960000|2022-03-10 15:59:20|10772.7|10764.7|10756.5|10748.5|10773.5|10765.5|10745.5|10740|88
1646927970000|2022-03-10 15:59:30|10756|10748|10745.5|10737.5|10759.8|10751.8|10740.3|10732.3|51
1646927980000|2022-03-10 15:59:40|10745.8|10737.8|10738.2|10730.2|10746.8|10738.8|10737.3|10729.3|33
1646927990000|2022-03-10 15:59:50|10737.2|10729.2|10739.2|10731.2|10741.3|10733.3|10734.8|10726.8|37
1646928000000|2022-03-10 16:00:00|10740.5|10732.5|10755.7|10747.7|10757.3|10749.3|10739.2|10731.2|47
1646928010000|2022-03-10 16:00:10|10756|10748|10761.7|10753.7|10767|10759|10756|10748|92
1646928020000|2022-03-10 16:00:20|10763.3|10755.3|10741|10733|10766.3|10758.3|10740.3|10732.3|67
1646928030000|2022-03-10 16:00:30|10740.7|10732.7|10743.7|10735.7|10745.2|10737.2|10740|10732|14
1646928040000|2022-03-10 16:00:40|10742.5|10734.5|10759.8|10751.8|10760.2|10752.2|10742.2|10734.2|31
1646928050000|2022-03-10 16:00:50|10760.2|10752.2|10752.5|10744.5|10760.2|10752.2|10747.7|10739.7|37
1646928060000|2022-03-10 16:01:00|10751.3|10743.3|10751.3|10743.3|10756|10748|10747.2|10739.2|37
1646928070000|2022-03-10 16:01:10|10751.7|10743.7|10754.2|10746.2|10758|10750|10751.7|10743.7|41
1646928080000|2022-03-10 16:01:20|10755|10747|10754.5|10746.5|10755|10747|10753|10745|6
1646928090000|2022-03-10 16:01:30|10755.8|10747.8|10751|10743|10758.5|10750.5|10749.5|10741.5|20
1646928100000|2022-03-10 16:01:40|10750.8|10742.8|10758.3|10750.3|10765.2|10757.2|10750.5|10742.5|73
1646928110000|2022-03-10 16:01:50|10756.8|10752.8|10759.7|10751.7|10760|10752.8|10756.8|10749.7|28
1646928120000|2022-03-10 16:02:00|10760|10752|10744.5|10736.5|10763.3|10755.3|10741.2|10733.2|67
1646928130000|2022-03-10 16:02:10|10745|10737|10747.8|10739.8|10754.2|10746.2|10744.8|10736.8|37
1646928140000|2022-03-10 16:02:20|10744.8|10740.8|10750|10742|10751.5|10743.5|10740.7|10732.7|28
1646928150000|2022-03-10 16:02:30|10750.2|10742.2|10761|10753|10762.6|10754.6|10750.2|10742.2|44
1646928160000|2022-03-10 16:02:40|10760.6|10752.6|10761.3|10753.3|10765.6|10757.6|10760.6|10752.6|28
1646928170000|2022-03-10 16:02:50|10758.5|10750.5|10761.8|10753.8|10763.5|10755.5|10751.3|10743.3|94
1646928180000|2022-03-10 16:03:00|10761.6|10753.6|10762.6|10754.6|10771.8|10763.8|10756.3|10748.3|130
1646928190000|2022-03-10 16:03:10|10762.8|10754.8|10761.5|10753.5|10765.1|10757.1|10759.1|10751.1|30
1646928200000|2022-03-10 16:03:20|10759.6|10751.6|10758.3|10750.3|10763.5|10755.5|10757.6|10749.6|25
1646928210000|2022-03-10 16:03:30|10755.8|10747.8|10735|10727|10755.8|10747.8|10733.3|10725.3|109
1646928220000|2022-03-10 16:03:40|10734.6|10726.6|10716.5|10708.5|10735.1|10727.1|10714.5|10706.5|74
1646928230000|2022-03-10 16:03:50|10717.6|10709.6|10733|10725|10737|10729|10717.6|10709.6|55
1646928240000|2022-03-10 16:04:00|10734.1|10726.1|10736.5|10728.5|10736.5|10728.5|10727.3|10719.3|21
1646928250000|2022-03-10 16:04:10|10736.3|10728.3|10737.5|10729.5|10742.5|10734.5|10735.3|10727.3|20
1646928260000|2022-03-10 16:04:20|10737.6|10729.6|10746.6|10738.6|10746.6|10738.6|10737.3|10729.3|34
1646928270000|2022-03-10 16:04:30|10747|10739|10758.8|10750.8|10759.1|10751.1|10745.5|10737.5|106
1646928280000|2022-03-10 16:04:40|10760|10752|10762.1|10754.1|10771.1|10763.1|10756.8|10748.8|148
1646928290000|2022-03-10 16:04:50|10761.8|10753.8|10749.5|10741.5|10763.1|10755.1|10749.5|10741.5|36
1646928300000|2022-03-10 16:05:00|10748|10740|10742.1|10734.1|10752|10744|10740.1|10732.1|34
1646928310000|2022-03-10 16:05:10|10742.3|10734.3|10731.5|10723.5|10742.3|10734.3|10730.1|10722.1|77
1646928320000|2022-03-10 16:05:20|10731.6|10723.6|10721.6|10713.6|10739.6|10731.6|10717.3|10709.3|136
1646928330000|2022-03-10 16:05:30|10722.1|10714.1|10725.8|10717.8|10730.1|10722.1|10721.6|10713.6|27
1646928340000|2022-03-10 16:05:40|10726|10718|10714.8|10706.8|10726|10718|10710|10702|67
1646928350000|2022-03-10 16:05:50|10713.1|10705.1|10723.3|10715.3|10724.6|10716.6|10713.1|10705.1|75
1646928360000|2022-03-10 16:06:00|10722|10714|10690.6|10682.6|10725.6|10717.6|10689.6|10681.6|229
1646928370000|2022-03-10 16:06:10|10688.5|10680.5|10686|10678|10691|10683|10674.5|10666.5|318
1646928380000|2022-03-10 16:06:20|10685.6|10677.6|10669|10661|10687.6|10679.6|10667|10659|272
1646928390000|2022-03-10 16:06:30|10670.5|10662.5|10688.4|10680.4|10689.4|10681.4|10670.5|10662.5|161
1646928400000|2022-03-10 16:06:40|10688.6|10680.6|10683.9|10675.9|10692.1|10684.1|10681.8|10673.8|60
1646928410000|2022-03-10 16:06:50|10682.4|10674.4|10700.1|10692.1|10709.4|10701.4|10682.4|10674.4|81
1646928420000|2022-03-10 16:07:00|10699.4|10691.4|10703.6|10695.6|10705.9|10697.9|10689.6|10681.6|77
1646928430000|2022-03-10 16:07:10|10704.1|10696.1|10699.4|10691.4|10712.6|10704.6|10698.3|10690.3|59
1646928440000|2022-03-10 16:07:20|10699.8|10691.8|10705.8|10697.8|10705.8|10697.8|10695.8|10687.8|32
1646928450000|2022-03-10 16:07:30|10706.3|10698.3|10706.6|10698.6|10712.3|10704.3|10702.9|10694.9|124
1646928460000|2022-03-10 16:07:40|10706.9|10698.9|10718.3|10710.3|10721.8|10713.8|10706.9|10698.9|78
1646928470000|2022-03-10 16:07:50|10717.9|10709.9|10717.1|10709.1|10721.8|10713.8|10712.9|10704.9|49
1646928480000|2022-03-10 16:08:00|10717.4|10709.4|10706.8|10698.8|10719.8|10711.8|10706.4|10698.4|44
1646928490000|2022-03-10 16:08:10|10708.3|10700.3|10706.8|10698.8|10716.1|10708.1|10706.8|10698.8|47
1646928500000|2022-03-10 16:08:20|10706.9|10698.9|10711.1|10703.1|10712.9|10705.9|10704.9|10696.9|22
1646928510000|2022-03-10 16:08:30|10711.4|10703.4|10727.3|10719.3|10733.4|10725.4|10709.6|10701.6|114
1646928520000|2022-03-10 16:08:40|10727.8|10719.8|10733.6|10725.6|10734.3|10728.1|10726.8|10718.8|108
1646928530000|2022-03-10 16:08:50|10733.9|10725.9|10740.4|10732.4|10741.9|10733.9|10732.1|10725.9|116
1646928540000|2022-03-10 16:09:00|10739.9|10731.9|10745.8|10737.8|10750.3|10743.1|10735.3|10727.3|67
1646928550000|2022-03-10 16:09:10|10746.1|10738.1|10743.4|10735.4|10752.4|10744.4|10739.1|10731.1|95
1646928560000|2022-03-10 16:09:20|10743.6|10735.6|10739.9|10731.9|10745.9|10737.9|10738.8|10730.8|79
1646928570000|2022-03-10 16:09:30|10740.3|10732.3|10738.9|10730.9|10745.9|10739.4|10738.4|10730.4|100
1646928580000|2022-03-10 16:09:40|10738.4|10730.4|10745.1|10737.1|10748.6|10740.6|10736.9|10728.9|38
1646928590000|2022-03-10 16:09:50|10744.9|10736.9|10746.1|10738.1|10749.3|10741.3|10741.9|10733.9|40
1646928600000|2022-03-10 16:10:00|10746.4|10738.4|10765.3|10757.3|10767.3|10759.3|10745.9|10737.9|124
1646928610000|2022-03-10 16:10:10|10766.1|10758.1|10744.3|10736.3|10766.4|10758.4|10744.3|10736.3|99
1646928620000|2022-03-10 16:10:20|10743.8|10735.8|10754.8|10746.8|10755.8|10747.8|10736.6|10728.6|79
1646928630000|2022-03-10 16:10:30|10753.8|10745.8|10747.7|10739.7|10753.8|10745.8|10742.1|10734.6|25
1646928640000|2022-03-10 16:10:40|10747.9|10739.9|10750.4|10742.4|10756.7|10748.7|10747.4|10739.9|31
1646928650000|2022-03-10 16:10:50|10750.2|10742.2|10751.2|10743.2|10761.2|10753.2|10749.6|10741.6|91
1646928660000|2022-03-10 16:11:00|10750.9|10742.9|10751.9|10743.9|10754.1|10746.1|10739.7|10731.7|80
1646928670000|2022-03-10 16:11:10|10750.6|10742.6|10744.1|10736.1|10753.9|10747.4|10742.2|10734.2|50
1646928680000|2022-03-10 16:11:20|10744.4|10736.4|10744.1|10736.1|10749.1|10741.1|10741.6|10733.6|19
1646928690000|2022-03-10 16:11:30|10743.7|10735.7|10750.6|10742.6|10753.4|10745.4|10738.4|10730.4|95
1646928700000|2022-03-10 16:11:40|10751.2|10743.2|10728.9|10720.9|10754.1|10746.1|10728.9|10720.9|126
1646928710000|2022-03-10 16:11:50|10725.2|10717.2|10720.2|10712.2|10730.6|10722.6|10718.6|10710.6|161
1646928720000|2022-03-10 16:12:00|10720.4|10712.4|10731.1|10723.1|10734.1|10726.1|10713.4|10705.4|90
1646928730000|2022-03-10 16:12:10|10733.4|10725.4|10737.1|10729.1|10743.6|10735.6|10730.9|10722.9|40
1646928740000|2022-03-10 16:12:20|10737.6|10729.6|10721.6|10713.6|10740.1|10732.1|10721.6|10713.6|49
1646928750000|2022-03-10 16:12:30|10721.7|10713.7|10711.1|10703.1|10727.1|10719.1|10710.1|10702.1|125
1646928760000|2022-03-10 16:12:40|10712.1|10704.1|10698.9|10690.9|10712.1|10704.1|10697.2|10689.2|201
1646928770000|2022-03-10 16:12:50|10699.6|10691.6|10700.1|10692.1|10701.4|10693.4|10690.6|10682.6|142
1646928780000|2022-03-10 16:13:00|10699.7|10691.7|10698.2|10690.2|10703.6|10695.6|10695.1|10687.1|65
1646928790000|2022-03-10 16:13:10|10698.6|10690.6|10727.9|10719.9|10730.6|10722.6|10698.6|10690.6|133
1646928800000|2022-03-10 16:13:20|10727.6|10719.6|10723.9|10715.9|10729.1|10721.1|10720.6|10712.6|35
1646928810000|2022-03-10 16:13:30|10723.1|10715.1|10724.1|10716.1|10729.9|10723.1|10710.6|10702.6|60
1646928820000|2022-03-10 16:13:40|10721.2|10713.2|10709.4|10701.4|10722.6|10714.6|10708.6|10700.6|34
1646928830000|2022-03-10 16:13:50|10709.6|10701.6|10712.6|10704.6|10712.6|10704.6|10705.1|10697.1|33
1646928840000|2022-03-10 16:14:00|10712.2|10704.2|10704.6|10696.6|10714.9|10706.9|10699.9|10691.9|107
1646928850000|2022-03-10 16:14:10|10704.7|10696.7|10703.4|10695.4|10707.6|10699.6|10701.9|10693.9|92
1646928860000|2022-03-10 16:14:20|10702.9|10694.9|10710.4|10702.4|10714.1|10706.1|10699.4|10691.4|73
1646928870000|2022-03-10 16:14:30|10710.2|10702.2|10715.9|10707.9|10720.1|10712.1|10709.9|10701.9|87
1646928880000|2022-03-10 16:14:40|10716.5|10708.5|10711.1|10703.1|10716.5|10708.5|10709.2|10701.7|210
1646928890000|2022-03-10 16:14:50|10710.9|10702.9|10719.7|10711.7|10719.9|10711.9|10708.4|10702.2|105
1646928900000|2022-03-10 16:15:00|10720|10712|10729.4|10721.4|10729.7|10722.4|10717|10709|86
1646928910000|2022-03-10 16:15:10|10729.5|10721.5|10739.9|10731.9|10740.4|10732.4|10728|10720|134
1646928920000|2022-03-10 16:15:20|10739.5|10731.5|10728.9|10720.9|10739.5|10731.5|10728.9|10720.9|46
1646928930000|2022-03-10 16:15:30|10728.4|10720.4|10720|10712|10730.5|10722.5|10718.4|10710.4|47
1646928940000|2022-03-10 16:15:40|10720.7|10712.7|10728|10720|10728|10720|10720.7|10712.7|33
1646928950000|2022-03-10 16:15:50|10728.2|10720.2|10727.7|10719.7|10731.2|10723.2|10724|10716|26
1646928960000|2022-03-10 16:16:00|10728|10720|10726.5|10718.5|10728.4|10720.4|10719.9|10711.9|58
1646928970000|2022-03-10 16:16:10|10726.9|10718.9|10717.5|10709.5|10729.4|10721.4|10715.2|10707.2|45
1646928980000|2022-03-10 16:16:20|10718.2|10710.2|10736|10728|10736.4|10728.4|10718.2|10710.2|66
1646928990000|2022-03-10 16:16:30|10735.4|10727.4|10756.2|10748.2|10757.7|10749.7|10735.2|10727.2|158
1646929000000|2022-03-10 16:16:40|10755.7|10747.7|10743.4|10735.4|10755.7|10747.7|10739|10731.9|47
1646929010000|2022-03-10 16:16:50|10741.9|10733.9|10748.4|10740.4|10753.9|10745.9|10741.7|10733.7|70
1646929020000|2022-03-10 16:17:00|10749|10741|10758.4|10750.4|10762.4|10754.4|10749|10741|100
1646929030000|2022-03-10 16:17:10|10758|10750|10764.2|10756.2|10765.9|10757.9|10754.4|10746.4|97
1646929040000|2022-03-10 16:17:20|10764.4|10756.4|10733.2|10725.2|10766.7|10758.7|10728.5|10720.5|153
1646929050000|2022-03-10 16:17:30|10733.7|10725.7|10736.2|10728.2|10742.4|10734.4|10732.7|10724.7|94
1646929060000|2022-03-10 16:17:40|10738.2|10730.2|10744.9|10736.9|10752.2|10744.2|10731.9|10723.9|114
1646929070000|2022-03-10 16:17:50|10744.5|10736.5|10740.2|10732.2|10746.4|10739.4|10737|10729.9|25
1646929080000|2022-03-10 16:18:00|10739.9|10731.9|10737.7|10729.7|10740.7|10732.7|10736.7|10728.9|67
1646929090000|2022-03-10 16:18:10|10738|10730|10726|10718|10738|10730|10724.7|10716.7|88
1646929100000|2022-03-10 16:18:20|10723.9|10715.9|10730.4|10722.4|10734.2|10726.4|10722.7|10714.7|116
1646929110000|2022-03-10 16:18:30|10730.7|10722.7|10732|10724|10735.7|10727.7|10726.7|10718.7|33
1646929120000|2022-03-10 16:18:40|10732.5|10724.5|10743.3|10735.3|10743.3|10735.3|10728.2|10720.2|53
1646929130000|2022-03-10 16:18:50|10743.5|10735.5|10737.7|10729.7|10746.2|10738.2|10735.7|10727.7|29
1646929140000|2022-03-10 16:19:00|10737.3|10729.3|10739.5|10731.5|10742.8|10736.3|10735|10727|27
1646929150000|2022-03-10 16:19:10|10739.3|10731.3|10737|10733|10742.7|10734.7|10737|10729.7|27
1646929160000|2022-03-10 16:19:20|10738.5|10730.5|10713.3|10705.3|10738.5|10732|10713|10705|104
1646929170000|2022-03-10 16:19:30|10713|10705|10706.7|10698.7|10719.3|10711.3|10706.7|10698.7|73
1646929180000|2022-03-10 16:19:40|10707.2|10699.2|10726.3|10718.3|10727.5|10719.5|10705.2|10697.2|88
1646929190000|2022-03-10 16:19:50|10725.8|10717.8|10725.7|10717.7|10726.7|10718.7|10718|10710.2|32
1646929200000|2022-03-10 16:20:00|10725.3|10717.3|10724.2|10716.2|10730.7|10722.7|10719.3|10712.8|51
1646929210000|2022-03-10 16:20:10|10724.5|10716.5|10711.8|10703.8|10724.5|10716.5|10711|10703.3|70
1646929220000|2022-03-10 16:20:20|10712|10704|10716.3|10708.3|10723.2|10715.2|10709.2|10701.2|57
1646929230000|2022-03-10 16:20:30|10718.3|10710.3|10709.8|10701.8|10723.5|10715.5|10707.3|10699.3|59
1646929240000|2022-03-10 16:20:40|10709|10701|10709.8|10701.8|10711.2|10706|10700.2|10692.2|130
1646929250000|2022-03-10 16:20:50|10709.7|10701.7|10699|10691|10710.7|10702.7|10693.7|10685.7|54
1646929260000|2022-03-10 16:21:00|10698.3|10690.3|10700.8|10692.8|10700.8|10692.8|10687.2|10679.2|77
1646929270000|2022-03-10 16:21:10|10703.7|10695.7|10706.2|10698.2|10715.5|10707.5|10698.2|10690.2|158
1646929280000|2022-03-10 16:21:20|10706.3|10698.3|10706.5|10698.5|10714.8|10706.8|10701|10693|127
1646929290000|2022-03-10 16:21:30|10705.3|10697.3|10700|10692|10706.5|10698.5|10696.5|10688.5|49
1646929300000|2022-03-10 16:21:40|10700.3|10692.3|10710|10702|10712.7|10704.7|10696.8|10688.8|87
1646929310000|2022-03-10 16:21:50|10709.7|10701.7|10706.3|10698.3|10717.5|10709.5|10700.3|10692.3|64
1646929320000|2022-03-10 16:22:00|10706.2|10698.2|10715.3|10707.3|10719|10711|10706.2|10698.2|57
1646929330000|2022-03-10 16:22:10|10714.8|10706.8|10711.7|10703.7|10714.8|10706.8|10705.3|10697.5|54
1646929340000|2022-03-10 16:22:20|10712.3|10704.3|10720.8|10712.8|10721.3|10713.3|10712.3|10704.3|52
1646929350000|2022-03-10 16:22:30|10720.2|10712.2|10721.7|10713.7|10726.7|10718.7|10718.8|10710.8|210
1646929360000|2022-03-10 16:22:40|10721.8|10713.8|10743.5|10735.5|10745.8|10737.8|10721.8|10713.8|136
1646929370000|2022-03-10 16:22:50|10741|10733|10730.8|10722.8|10744.3|10736.3|10728.3|10720.3|43
1646929380000|2022-03-10 16:23:00|10731.1|10723.1|10736.1|10728.1|10752.1|10744.1|10731.1|10723.1|368
1646929390000|2022-03-10 16:23:10|10736.6|10728.6|10753.8|10745.8|10755.1|10747.1|10734.6|10726.6|85
1646929400000|2022-03-10 16:23:20|10753.6|10745.6|10763|10755|10766|10758|10752.6|10744.6|384
1646929410000|2022-03-10 16:23:30|10763.3|10755.3|10766.6|10758.6|10768.8|10760.8|10758|10750|157
1646929420000|2022-03-10 16:23:40|10768.6|10760.6|10757.6|10749.6|10769.5|10761.5|10757.6|10749.6|143
1646929430000|2022-03-10 16:23:50|10758.6|10750.6|10749.6|10741.6|10762.3|10754.3|10740.6|10732.6|220
1646929440000|2022-03-10 16:24:00|10748.8|10740.8|10739.1|10731.1|10751.3|10743.3|10738|10730|117
1646929450000|2022-03-10 16:24:10|10739|10731|10742.3|10734.3|10744.1|10736.1|10730.6|10722.6|82
1646929460000|2022-03-10 16:24:20|10741.8|10733.8|10762.6|10754.6|10763.3|10755.3|10741.8|10733.8|156
1646929470000|2022-03-10 16:24:30|10763.1|10755.1|10785.3|10777.3|10785.3|10777.3|10763.1|10755.1|213
1646929480000|2022-03-10 16:24:40|10785|10777|10813.1|10805.1|10813.1|10805.1|10784.3|10776.3|360
1646929490000|2022-03-10 16:24:50|10813.3|10805.3|10803.3|10795.3|10819.5|10811.5|10796.3|10788.3|226
1646929500000|2022-03-10 16:25:00|10803.5|10795.5|10813.1|10805.1|10814.8|10806.8|10786|10778|200
1646929510000|2022-03-10 16:25:10|10814.1|10806.1|10800.1|10792.1|10819.8|10811.8|10800.1|10792.1|194
1646929520000|2022-03-10 16:25:20|10799.5|10791.5|10809.5|10801.5|10812.8|10804.8|10792.1|10784.1|139
1646929530000|2022-03-10 16:25:30|10807.6|10799.6|10810.1|10802.1|10810.6|10802.6|10803.8|10795.8|71
1646929540000|2022-03-10 16:25:40|10810.6|10802.6|10797.6|10789.6|10811.3|10803.3|10785.3|10777.3|150
1646929550000|2022-03-10 16:25:50|10797.5|10789.5|10814.1|10806.1|10814.1|10806.1|10797.5|10789.5|51
1646929560000|2022-03-10 16:26:00|10813.6|10809.6|10810.1|10802.1|10815.4|10809.6|10800.9|10792.9|82
1646929570000|2022-03-10 16:26:10|10809.3|10801.3|10790.9|10782.9|10809.3|10801.3|10790.3|10782.3|75
1646929580000|2022-03-10 16:26:20|10791.8|10783.8|10799.4|10791.4|10802.4|10794.4|10785.1|10777.1|107
1646929590000|2022-03-10 16:26:30|10798.9|10790.9|10794.8|10786.8|10799.6|10791.6|10792.3|10784.3|30
1646929600000|2022-03-10 16:26:40|10795.1|10787.1|10787.4|10779.4|10795.1|10787.1|10770.3|10762.3|128
1646929610000|2022-03-10 16:26:50|10787.6|10779.6|10780.1|10772.1|10788.1|10780.1|10777.1|10769.1|86
1646929620000|2022-03-10 16:27:00|10779.4|10771.4|10801.3|10793.3|10803.6|10795.6|10767.9|10759.9|104
1646929630000|2022-03-10 16:27:10|10801.4|10793.4|10810.3|10802.3|10811.8|10803.8|10789.8|10781.8|102
1646929640000|2022-03-10 16:27:20|10809.6|10801.6|10819.1|10811.1|10820.6|10812.6|10806.9|10799.1|99
1646929650000|2022-03-10 16:27:30|10818.1|10810.1|10806.1|10798.1|10821.6|10813.6|10795.8|10787.8|114
1646929660000|2022-03-10 16:27:40|10805.9|10797.9|10795.6|10787.6|10811.6|10803.6|10793.4|10785.4|66
1646929670000|2022-03-10 16:27:50|10795.3|10787.3|10800.1|10792.1|10800.8|10792.8|10790.9|10782.9|61
1646929680000|2022-03-10 16:28:00|10799.1|10791.1|10783.1|10775.1|10799.1|10791.1|10779.1|10771.1|91
1646929690000|2022-03-10 16:28:10|10782.8|10774.8|10802.3|10794.3|10803.6|10795.6|10776.4|10768.4|61
1646929700000|2022-03-10 16:28:20|10799.9|10795.9|10794.8|10786.8|10810.3|10802.3|10794.8|10786.8|62
1646929710000|2022-03-10 16:28:30|10794.4|10786.4|10793.8|10785.8|10797.8|10792.6|10789.8|10781.8|53
1646929720000|2022-03-10 16:28:40|10793.6|10785.6|10774.4|10766.4|10793.6|10785.6|10770.6|10762.6|122
1646929730000|2022-03-10 16:28:50|10774.9|10766.9|10793.4|10785.4|10794.3|10786.3|10774.3|10766.3|49
1646929740000|2022-03-10 16:29:00|10793.6|10785.6|10807.9|10799.9|10818.6|10810.6|10793.6|10785.6|113
1646929750000|2022-03-10 16:29:10|10810.1|10802.1|10809.4|10801.4|10816.3|10808.3|10803.6|10795.6|99
1646929760000|2022-03-10 16:29:20|10809.8|10801.8|10804.8|10796.8|10822.1|10814.1|10801.3|10793.3|139
1646929770000|2022-03-10 16:29:30|10804.9|10796.9|10800.3|10792.3|10806.8|10799.3|10793.1|10785.1|72
1646929780000|2022-03-10 16:29:40|10801.1|10793.1|10788.1|10780.1|10804.3|10796.9|10774.8|10766.8|260
1646929790000|2022-03-10 16:29:50|10788.4|10780.4|10800.3|10792.3|10803.3|10795.3|10783.6|10775.6|122
1646929800000|2022-03-10 16:30:00|10799.3|10791.3|10795.3|10787.3|10810.6|10802.6|10794.3|10786.3|114
1646929810000|2022-03-10 16:30:10|10792.7|10784.7|10790.8|10782.8|10799.2|10791.2|10785.8|10777.8|105
1646929820000|2022-03-10 16:30:20|10791.7|10783.7|10789.2|10781.2|10800.1|10792.1|10784.2|10776.2|44
1646929830000|2022-03-10 16:30:30|10788.9|10780.9|10791.2|10783.2|10793.7|10785.7|10777.1|10769.1|108
1646929840000|2022-03-10 16:30:40|10792.2|10784.2|10782.7|10774.7|10795.2|10787.2|10780.7|10772.7|55
1646929850000|2022-03-10 16:30:50|10783.1|10775.1|10776.7|10768.7|10784.7|10776.7|10766.6|10758.6|100
1646929860000|2022-03-10 16:31:00|10775.7|10767.7|10779.7|10771.7|10781.2|10773.2|10760.2|10752.2|104
1646929870000|2022-03-10 16:31:10|10780.2|10772.2|10781.1|10773.1|10788.6|10780.6|10778.1|10770.1|64
1646929880000|2022-03-10 16:31:20|10780.6|10772.6|10782.1|10774.1|10786.6|10778.6|10776.1|10768.1|57
1646929890000|2022-03-10 16:31:30|10781.2|10773.2|10774.2|10766.2|10785.7|10777.7|10773.2|10765.2|53
1646929900000|2022-03-10 16:31:40|10774.1|10766.1|10760.9|10752.9|10774.1|10766.1|10756.1|10748.1|113
1646929910000|2022-03-10 16:31:50|10760.2|10752.2|10768.4|10760.4|10768.7|10760.7|10756.7|10748.7|43
1646929920000|2022-03-10 16:32:00|10770.7|10762.7|10780.7|10772.7|10784.4|10776.4|10765.7|10757.7|89
1646929930000|2022-03-10 16:32:10|10778.7|10770.7|10769.7|10761.7|10780.9|10772.9|10766.2|10758.2|52
1646929940000|2022-03-10 16:32:20|10768.7|10760.7|10769.1|10761.1|10776.2|10768.2|10765.2|10757.2|43
1646929950000|2022-03-10 16:32:30|10769.7|10761.7|10775.4|10767.4|10775.7|10767.7|10769.2|10761.2|45
1646929960000|2022-03-10 16:32:40|10775.1|10767.1|10788.7|10780.7|10794.2|10786.2|10775.1|10767.1|78
1646929970000|2022-03-10 16:32:50|10789.1|10781.1|10787.9|10779.9|10794.1|10786.1|10780.4|10772.4|49
1646929980000|2022-03-10 16:33:00|10787.7|10779.7|10776.6|10768.6|10790.4|10782.4|10773.2|10767.1|47
1646929990000|2022-03-10 16:33:10|10777.6|10769.6|10781.9|10773.9|10784.6|10776.6|10775.9|10767.9|41
1646930000000|2022-03-10 16:33:20|10781.7|10773.7|10792.9|10784.9|10794.9|10786.9|10780.6|10772.6|49
1646930010000|2022-03-10 16:33:30|10794.4|10786.4|10806.7|10798.7|10809.7|10801.7|10791.4|10783.4|92
1646930020000|2022-03-10 16:33:40|10806.6|10798.6|10803.4|10795.4|10811.1|10803.1|10799.9|10791.9|94
1646930030000|2022-03-10 16:33:50|10804.1|10796.1|10792.4|10784.4|10808.9|10800.9|10790.2|10782.2|30
1646930040000|2022-03-10 16:34:00|10791.9|10783.9|10779.6|10771.6|10791.9|10783.9|10776.1|10768.1|52
1646930050000|2022-03-10 16:34:10|10781.1|10773.1|10776.9|10768.9|10783|10775|10774.4|10766.4|59
1646930060000|2022-03-10 16:34:20|10776.6|10768.6|10770.7|10762.7|10776.6|10768.6|10766.5|10758.5|71
1646930070000|2022-03-10 16:34:30|10770.5|10762.5|10763.9|10755.9|10771.4|10763.4|10759.2|10751.2|187
1646930080000|2022-03-10 16:34:40|10764.4|10756.4|10752.5|10744.5|10766.9|10758.9|10750.7|10742.7|197
1646930090000|2022-03-10 16:34:50|10749.4|10741.4|10743.5|10735.5|10754|10746|10741.4|10733.4|181
1646930100000|2022-03-10 16:35:00|10741|10733|10725.9|10717.9|10749.5|10741.5|10725|10717|240
1646930110000|2022-03-10 16:35:10|10724.4|10716.4|10733.5|10725.5|10734.7|10726.7|10724.4|10716.4|186
1646930120000|2022-03-10 16:35:20|10733.2|10725.2|10713.9|10705.9|10733.7|10725.7|10708.9|10700.9|183
1646930130000|2022-03-10 16:35:30|10714|10706|10701|10693|10714.9|10706.9|10699.2|10691.2|338
1646930140000|2022-03-10 16:35:40|10700.2|10692.2|10706.5|10698.5|10707.7|10699.7|10698.9|10690.9|178
1646930150000|2022-03-10 16:35:50|10706.9|10698.9|10708|10700|10713.2|10705.2|10705.9|10697.9|111
1646930160000|2022-03-10 16:36:00|10705.9|10697.9|10695.4|10687.4|10706.5|10698.5|10694|10686|189
1646930170000|2022-03-10 16:36:10|10695.7|10687.7|10656.5|10648.5|10697|10689|10650.5|10642.5|572
1646930180000|2022-03-10 16:36:20|10656.4|10648.4|10672.5|10664.5|10673.5|10665.5|10656|10648|387
1646930190000|2022-03-10 16:36:30|10672.2|10664.2|10673.7|10665.7|10674|10666|10665|10657|409
1646930200000|2022-03-10 16:36:40|10674|10666|10666.5|10658.5|10676|10668|10663|10655|213
1646930210000|2022-03-10 16:36:50|10667|10659|10657.4|10649.4|10668.4|10660.4|10656.4|10648.4|96
1646930220000|2022-03-10 16:37:00|10656.5|10648.5|10655|10647|10661.7|10653.7|10648.4|10640.4|90
1646930230000|2022-03-10 16:37:10|10655.9|10647.9|10610|10602|10660|10652|10607|10599|451
1646930240000|2022-03-10 16:37:20|10610.7|10602.7|10642|10634|10643.2|10635.2|10609.9|10601.9|245
1646930250000|2022-03-10 16:37:30|10641.2|10633.2|10631.7|10623.7|10647.7|10639.7|10628.2|10620.2|130
1646930260000|2022-03-10 16:37:40|10631.5|10623.5|10642.5|10634.5|10646.4|10638.4|10630.2|10622.2|139
1646930270000|2022-03-10 16:37:50|10641.9|10633.9|10643.4|10635.4|10648.7|10640.7|10627|10619|219
1646930280000|2022-03-10 16:38:00|10642.9|10634.9|10645.9|10637.9|10648.2|10640.2|10638.2|10631.7|88
1646930290000|2022-03-10 16:38:10|10645.2|10637.2|10650|10642|10655.2|10648.2|10637.2|10629.2|135
1646930300000|2022-03-10 16:38:20|10650.5|10642.5|10655.9|10647.9|10657.4|10649.4|10650.5|10642.5|150
1646930310000|2022-03-10 16:38:30|10654|10646|10650.7|10642.7|10659.5|10651.5|10648.7|10640.7|126
1646930320000|2022-03-10 16:38:40|10649.7|10641.7|10642.5|10634.5|10655|10647|10633.2|10625.2|86
1646930330000|2022-03-10 16:38:50|10641.2|10633.2|10637.2|10629.2|10641.5|10633.5|10626.2|10618.2|68
1646930340000|2022-03-10 16:39:00|10636.2|10628.2|10645.7|10637.7|10652.4|10644.4|10635.7|10627.7|68
1646930350000|2022-03-10 16:39:10|10645.9|10637.9|10635.7|10627.7|10647.9|10639.9|10629.2|10621.2|66
1646930360000|2022-03-10 16:39:20|10635.5|10627.5|10643.2|10635.2|10643.9|10635.9|10630.2|10622.2|62
1646930370000|2022-03-10 16:39:30|10643|10635|10667.3|10659.3|10669.8|10661.8|10642.9|10634.9|356
1646930380000|2022-03-10 16:39:40|10667.5|10659.5|10676.7|10668.7|10677.5|10669.5|10661.5|10653.5|141
1646930390000|2022-03-10 16:39:50|10677.2|10669.2|10662.5|10654.5|10680|10672|10657.8|10649.8|71
1646930400000|2022-03-10 16:40:00|10661.8|10653.8|10673.3|10665.3|10675.7|10667.7|10657|10649|70
1646930410000|2022-03-10 16:40:10|10673.7|10665.7|10672.3|10664.3|10677.2|10669.2|10668.8|10660.8|75
1646930420000|2022-03-10 16:40:20|10674.5|10666.5|10677.2|10669.2|10679.3|10671.3|10671.7|10663.7|41
1646930430000|2022-03-10 16:40:30|10676|10668|10673.5|10665.5|10677.5|10669.5|10669|10661|54
1646930440000|2022-03-10 16:40:40|10672.5|10664.5|10673.7|10665.7|10681.5|10673.5|10672.5|10664.5|51
1646930450000|2022-03-10 16:40:50|10674|10666|10667.2|10659.2|10675|10667|10664.8|10657|45
1646930460000|2022-03-10 16:41:00|10668.3|10660.3|10678.8|10670.8|10681|10673|10668.3|10660.3|43
1646930470000|2022-03-10 16:41:10|10680.3|10672.3|10677.7|10669.7|10680.3|10672.3|10671.8|10663.8|49
1646930480000|2022-03-10 16:41:20|10678.2|10670.2|10702|10694|10704.5|10696.5|10676.5|10668.5|68
1646930490000|2022-03-10 16:41:30|10702.8|10694.8|10699.5|10691.5|10707.2|10699.2|10687.8|10679.8|95
1646930500000|2022-03-10 16:41:40|10700.3|10692.3|10694.5|10686.5|10704|10696|10691|10683|53
1646930510000|2022-03-10 16:41:50|10694.3|10686.3|10693.2|10685.2|10703.5|10695.5|10693.2|10685.2|32
1646930520000|2022-03-10 16:42:00|10692|10684|10685.7|10677.7|10694.2|10686.2|10683.5|10675.5|79
1646930530000|2022-03-10 16:42:10|10686.7|10678.7|10684.7|10676.7|10691.7|10683.7|10684.7|10676.7|45
1646930540000|2022-03-10 16:42:20|10682.2|10678.2|10683.5|10675.5|10688.5|10680.5|10676.8|10668.8|70
1646930550000|2022-03-10 16:42:30|10684.2|10676.2|10685.2|10677.2|10686.7|10678.7|10681.2|10674.2|15
1646930560000|2022-03-10 16:42:40|10684.8|10676.8|10688.3|10680.3|10690.7|10682.7|10677.3|10669.3|88
1646930570000|2022-03-10 16:42:50|10686.3|10678.3|10672.8|10664.8|10686.7|10678.7|10665.8|10657.8|72
1646930580000|2022-03-10 16:43:00|10672.5|10664.5|10672.8|10664.8|10684.3|10676.3|10670.8|10662.8|30
1646930590000|2022-03-10 16:43:10|10673.3|10665.3|10666.3|10658.3|10677.3|10669.3|10665.8|10657.8|104
1646930600000|2022-03-10 16:43:20|10667.3|10659.3|10671.8|10663.8|10672.5|10664.5|10665.2|10657.2|34
1646930610000|2022-03-10 16:43:30|10670.8|10662.8|10670.2|10662.2|10672.3|10664.3|10666.3|10658.3|30
1646930620000|2022-03-10 16:43:40|10670.8|10662.8|10680.7|10672.7|10687|10679|10667.8|10659.8|79
1646930630000|2022-03-10 16:43:50|10680|10672|10679.1|10671.1|10684.3|10676.3|10678.1|10670.8|17
1646930640000|2022-03-10 16:44:00|10679|10671|10695.5|10687.5|10696.5|10688.5|10679|10671|54
1646930650000|2022-03-10 16:44:10|10695.8|10687.8|10695.1|10687.1|10701.5|10693.5|10691.5|10683.5|66
1646930660000|2022-03-10 16:44:20|10695.3|10687.3|10696.8|10688.8|10699.6|10691.6|10692.8|10684.8|53
1646930670000|2022-03-10 16:44:30|10695.1|10691.1|10704.1|10696.1|10705.1|10697.1|10695.1|10689.1|69
1646930680000|2022-03-10 16:44:40|10702.8|10698.8|10710.8|10702.8|10714.1|10706.1|10702.8|10696.1|100
1646930690000|2022-03-10 16:44:50|10710.1|10702.1|10711.6|10703.6|10716.5|10708.5|10707.1|10699.1|63
1646930700000|2022-03-10 16:45:00|10711.1|10703.1|10734|10726|10736.5|10728.5|10707.5|10699.5|473
1646930710000|2022-03-10 16:45:10|10734.5|10726.5|10736.5|10728.5|10745.6|10737.6|10733.6|10725.6|135
1646930720000|2022-03-10 16:45:20|10735.5|10727.5|10723.5|10715.5|10735.5|10727.5|10721.3|10713.3|104
1646930730000|2022-03-10 16:45:30|10722.8|10714.8|10714.8|10706.8|10728|10720|10712.8|10704.8|91
1646930740000|2022-03-10 16:45:40|10714.3|10706.3|10717.5|10709.5|10719|10711|10705.3|10697.3|36
1646930750000|2022-03-10 16:45:50|10717|10709|10717.5|10709.5|10718.5|10710.5|10712.1|10704.1|37
1646930760000|2022-03-10 16:46:00|10713.5|10708.1|10730.6|10722.6|10732.6|10724.6|10713.5|10708.1|69
1646930770000|2022-03-10 16:46:10|10728|10720|10730|10722|10736.1|10728.1|10725.1|10717.1|59
1646930780000|2022-03-10 16:46:20|10730.1|10722.1|10719.5|10711.5|10730.1|10722.1|10719.5|10711.5|59
1646930790000|2022-03-10 16:46:30|10720|10712|10724.5|10716.5|10731.5|10723.5|10720|10712|33
1646930800000|2022-03-10 16:46:40|10724.3|10716.3|10721.1|10713.1|10727.5|10719.5|10718.3|10710.3|67
1646930810000|2022-03-10 16:46:50|10721|10713|10706.6|10698.6|10721|10713|10705.6|10697.6|65
1646930820000|2022-03-10 16:47:00|10708.3|10700.3|10701.9|10693.9|10710.5|10702.5|10699.4|10693.6|50
1646930830000|2022-03-10 16:47:10|10701.6|10693.6|10704.1|10696.1|10713.8|10705.8|10700.9|10692.9|59
1646930840000|2022-03-10 16:47:20|10703.9|10695.9|10708.6|10700.6|10714.3|10706.3|10702.3|10694.3|47
1646930850000|2022-03-10 16:47:30|10709.6|10701.6|10692.4|10684.4|10709.8|10701.8|10692.4|10684.4|95
1646930860000|2022-03-10 16:47:40|10692.6|10684.6|10686.9|10678.9|10693.4|10685.4|10675.8|10667.8|127
1646930870000|2022-03-10 16:47:50|10688.1|10680.1|10686.1|10678.1|10693.9|10685.9|10682.4|10674.4|57
1646930880000|2022-03-10 16:48:00|10685.8|10677.8|10679.9|10671.9|10692.4|10684.4|10679.4|10671.4|52
1646930890000|2022-03-10 16:48:10|10677.9|10669.9|10689.9|10681.9|10691.9|10683.9|10677.9|10669.9|30
1646930900000|2022-03-10 16:48:20|10691.4|10683.4|10684.8|10676.8|10691.4|10683.4|10684.8|10676.8|18
1646930910000|2022-03-10 16:48:30|10684.6|10676.6|10692.9|10684.9|10694.4|10686.4|10681.8|10673.9|57
1646930920000|2022-03-10 16:48:40|10692.8|10684.8|10695.1|10687.1|10697.4|10689.4|10689.4|10681.4|50
1646930930000|2022-03-10 16:48:50|10695.3|10687.3|10691.4|10683.4|10697.1|10689.1|10690.1|10682.1|15
1646930940000|2022-03-10 16:49:00|10691.6|10683.6|10708.3|10700.3|10714.3|10706.3|10689.9|10681.9|60
1646930950000|2022-03-10 16:49:10|10707.1|10699.1|10715.8|10707.8|10717.8|10709.8|10702.1|10694.1|56
1646930960000|2022-03-10 16:49:20|10716.1|10708.1|10713.9|10705.9|10724.4|10716.4|10712.9|10704.9|72
1646930970000|2022-03-10 16:49:30|10713.1|10705.1|10702.4|10694.4|10713.1|10705.1|10702.1|10694.1|31
1646930980000|2022-03-10 16:49:40|10701.8|10693.8|10700.6|10692.6|10709.1|10701.1|10700.6|10692.6|30
1646930990000|2022-03-10 16:49:50|10699.8|10691.8|10696.8|10688.8|10702.4|10694.4|10693.3|10685.3|59
1646931000000|2022-03-10 16:50:00|10698.8|10690.8|10715.4|10707.4|10715.8|10707.8|10698.8|10690.8|58
1646931010000|2022-03-10 16:50:10|10714.8|10706.8|10718.8|10710.8|10718.8|10710.8|10710.1|10702.1|43
1646931020000|2022-03-10 16:50:20|10718.1|10710.1|10701.4|10693.4|10720.8|10712.8|10700.6|10692.6|35
1646931030000|2022-03-10 16:50:30|10699.3|10691.3|10699.9|10691.9|10701.4|10693.4|10694.3|10686.3|36
1646931040000|2022-03-10 16:50:40|10699.6|10691.6|10686.1|10678.1|10699.8|10691.8|10685.3|10677.3|64
1646931050000|2022-03-10 16:50:50|10685.6|10677.6|10679.6|10671.6|10686.6|10678.6|10677.4|10669.4|61
1646931060000|2022-03-10 16:51:00|10679.4|10671.4|10699.7|10691.7|10699.7|10691.7|10678.1|10670.1|58
1646931070000|2022-03-10 16:51:10|10700.7|10692.7|10702.7|10694.7|10704.4|10696.4|10694.7|10688.2|40
1646931080000|2022-03-10 16:51:20|10702.2|10694.2|10689.4|10681.4|10703.7|10695.7|10686.4|10679.4|60
1646931090000|2022-03-10 16:51:30|10689.2|10681.2|10696.6|10688.6|10699.9|10691.9|10689.2|10681.2|23
1646931100000|2022-03-10 16:51:40|10695.9|10687.9|10698.1|10690.1|10698.7|10690.7|10692.9|10684.9|54
1646931110000|2022-03-10 16:51:50|10697.9|10689.9|10687.7|10679.7|10697.9|10689.9|10684.7|10676.7|30
1646931120000|2022-03-10 16:52:00|10688.7|10680.7|10689.1|10681.1|10691.4|10683.4|10684.2|10676.2|40
1646931130000|2022-03-10 16:52:10|10688.7|10680.7|10691.7|10683.7|10696.7|10688.7|10688.7|10680.7|32
1646931140000|2022-03-10 16:52:20|10692.1|10684.1|10686.7|10678.7|10692.7|10684.7|10679.7|10671.7|107
1646931150000|2022-03-10 16:52:30|10686.9|10678.9|10692.7|10684.7|10692.7|10684.7|10682.1|10674.1|79
1646931160000|2022-03-10 16:52:40|10692.9|10684.9|10689.2|10681.2|10693.2|10685.2|10686.1|10678.1|28
1646931170000|2022-03-10 16:52:50|10687.7|10683.7|10679.1|10671.1|10689.7|10683.7|10677.9|10669.9|30
1646931180000|2022-03-10 16:53:00|10678.7|10670.7|10675.7|10667.7|10683.4|10675.4|10671.2|10663.2|47
1646931190000|2022-03-10 16:53:10|10674.7|10666.7|10666.6|10658.6|10675.9|10667.9|10662.1|10654.1|91
1646931200000|2022-03-10 16:53:20|10667.2|10659.2|10669.9|10661.9|10670.7|10662.7|10664.2|10656.2|43
1646931210000|2022-03-10 16:53:30|10669.2|10661.2|10677.2|10669.2|10677.2|10669.2|10668.9|10660.9|22
1646931220000|2022-03-10 16:53:40|10678.4|10670.4|10672.1|10664.1|10683.9|10675.9|10670.4|10663.1|36
1646931230000|2022-03-10 16:53:50|10672.6|10664.6|10674.1|10666.1|10682.2|10674.2|10672.1|10664.1|19
1646931240000|2022-03-10 16:54:00|10674.4|10666.4|10674.1|10666.1|10676.4|10668.4|10668.4|10661.6|31
1646931250000|2022-03-10 16:54:10|10673.6|10665.6|10677.2|10669.2|10677.7|10669.7|10670.4|10662.4|6
1646931260000|2022-03-10 16:54:20|10678.1|10670.1|10696.9|10688.9|10700.1|10692.1|10675.9|10667.9|53
1646931270000|2022-03-10 16:54:30|10696.7|10688.7|10694.1|10686.1|10696.7|10688.7|10691.6|10683.6|15
1646931280000|2022-03-10 16:54:40|10693.6|10685.6|10658.4|10650.4|10693.6|10685.6|10658.2|10650.2|90
1646931290000|2022-03-10 16:54:50|10659.9|10651.9|10669.4|10661.4|10669.4|10661.4|10658.1|10650.1|46
1646931300000|2022-03-10 16:55:00|10668.9|10660.9|10669.4|10661.4|10676.6|10668.6|10658.7|10650.7|86
1646931310000|2022-03-10 16:55:10|10669.7|10661.7|10683.4|10675.4|10685.2|10677.2|10669.7|10661.7|67
1646931320000|2022-03-10 16:55:20|10681.2|10673.2|10683.7|10675.7|10685.6|10677.6|10681.2|10673.2|16
1646931330000|2022-03-10 16:55:30|10683.4|10675.4|10681.1|10673.1|10685.6|10677.6|10677.1|10669.1|31
1646931340000|2022-03-10 16:55:40|10680.9|10672.9|10675.5|10667.5|10681.1|10673.1|10667.9|10659.9|30
1646931350000|2022-03-10 16:55:50|10675.2|10667.2|10677|10669|10680.4|10672.4|10675.2|10667.2|17
1646931360000|2022-03-10 16:56:00|10676.7|10668.7|10666.2|10658.2|10676.7|10668.7|10663|10656|34
1646931370000|2022-03-10 16:56:10|10666.5|10658.5|10673.5|10665.5|10675.7|10667.7|10662.4|10654.4|194
1646931380000|2022-03-10 16:56:20|10673.7|10665.7|10678.2|10670.2|10678.5|10670.5|10673.5|10665.5|14
1646931390000|2022-03-10 16:56:30|10678|10670|10677|10669|10678.5|10670.5|10674|10666|19
1646931400000|2022-03-10 16:56:40|10677.7|10669.7|10671.4|10663.4|10678.2|10670.2|10670.2|10662.2|34
1646931410000|2022-03-10 16:56:50|10671|10663|10675.5|10667.5|10677.5|10670.7|10670.7|10663|14
1646931420000|2022-03-10 16:57:00|10675.9|10667.9|10666|10658|10679|10671|10665.4|10657.4|28
1646931430000|2022-03-10 16:57:10|10666.2|10658.2|10661.5|10653.5|10667|10659|10655.7|10647.7|46
1646931440000|2022-03-10 16:57:20|10662.9|10654.9|10679|10671|10681.5|10673.5|10662|10654|60
1646931450000|2022-03-10 16:57:30|10678.7|10670.7|10680.4|10672.4|10680.7|10672.7|10676.4|10668.4|17
1646931460000|2022-03-10 16:57:40|10680.2|10672.2|10678.2|10670.2|10684.2|10676.2|10677.4|10669.4|28
1646931470000|2022-03-10 16:57:50|10678.5|10670.5|10673.5|10665.5|10680.5|10672.5|10673.2|10665.2|35
1646931480000|2022-03-10 16:58:00|10672.9|10664.9|10663.2|10655.2|10674|10666|10663.2|10655.2|23
1646931490000|2022-03-10 16:58:10|10663.5|10655.5|10655.2|10647.2|10663.5|10655.5|10642.2|10634.2|90
1646931500000|2022-03-10 16:58:20|10655.5|10647.5|10653.9|10645.9|10660|10653|10649.4|10641.4|37
1646931510000|2022-03-10 16:58:30|10653.5|10645.5|10645|10637|10655.5|10647.5|10634.7|10626.7|54
1646931520000|2022-03-10 16:58:40|10644.9|10636.9|10650|10642|10652.5|10644.5|10644|10636|19
1646931530000|2022-03-10 16:58:50|10650.2|10642.2|10656|10648|10656.5|10648.5|10650|10642|25
1646931540000|2022-03-10 16:59:00|10656.7|10648.7|10643.7|10635.7|10657.2|10649.2|10643.7|10635.7|60
1646931550000|2022-03-10 16:59:10|10643.4|10635.4|10640.2|10632.2|10643.9|10635.9|10637.9|10629.9|121
1646931560000|2022-03-10 16:59:20|10640.9|10632.9|10606.7|10598.7|10642.5|10634.5|10605.7|10597.7|184
1646931570000|2022-03-10 16:59:30|10606|10598|10613.4|10605.4|10617.9|10609.9|10599.2|10591.2|237
1646931580000|2022-03-10 16:59:40|10613.5|10605.5|10609|10601|10613.5|10605.5|10603.4|10595.4|98
1646931590000|2022-03-10 16:59:50|10606.5|10598.5|10600.2|10592.2|10612.5|10604.5|10594|10586|83
1646931600000|2022-03-10 17:00:00|10598.5|10590.5|10607|10599|10610.4|10602.4|10586|10578|124
1646931610000|2022-03-10 17:00:10|10606.2|10598.2|10606|10598|10611.5|10603.5|10600.8|10592.8|73
1646931620000|2022-03-10 17:00:20|10606.4|10598.4|10630.8|10622.8|10635.5|10627.5|10606|10598|144
1646931630000|2022-03-10 17:00:30|10630.5|10622.5|10627.3|10619.3|10635.5|10627.5|10619|10611|53
1646931640000|2022-03-10 17:00:40|10627|10619|10621.2|10613.2|10629.8|10621.8|10616.7|10608.7|213
1646931650000|2022-03-10 17:00:50|10621.3|10613.3|10616.3|10608.3|10621.7|10613.7|10614.7|10606.7|31
1646931660000|2022-03-10 17:01:00|10615.8|10607.8|10614.5|10606.5|10619.8|10611.8|10609.3|10601.3|51
1646931670000|2022-03-10 17:01:10|10613.5|10605.5|10597.3|10589.3|10614.5|10606.5|10597.3|10589.3|70
1646931680000|2022-03-10 17:01:20|10596.7|10588.7|10602.2|10594.2|10606.2|10598.2|10594|10587.2|65
1646931690000|2022-03-10 17:01:30|10601.8|10593.8|10609.2|10601.2|10609.2|10601.2|10598.2|10590.2|58
1646931700000|2022-03-10 17:01:40|10609|10601|10603.7|10595.7|10609|10602|10597.8|10589.8|49
1646931710000|2022-03-10 17:01:50|10600.3|10596.3|10599.7|10591.7|10604.2|10596.3|10599.3|10591.3|29
1646931720000|2022-03-10 17:02:00|10599.8|10591.8|10609.2|10601.2|10616.8|10608.8|10597.3|10589.3|104
1646931730000|2022-03-10 17:02:10|10609.8|10601.8|10610.2|10602.2|10613.5|10606.3|10609.8|10601.8|20
1646931740000|2022-03-10 17:02:20|10609.8|10601.8|10619.5|10611.5|10623.5|10615.5|10609.5|10601.5|51
1646931750000|2022-03-10 17:02:30|10614.5|10606.5|10614.5|10606.5|10620.8|10612.8|10614|10606|67
1646931760000|2022-03-10 17:02:40|10615.3|10607.3|10619|10611|10621.5|10613.5|10615.3|10607.3|24
1646931770000|2022-03-10 17:02:50|10620.5|10612.5|10624.7|10616.7|10624.7|10616.7|10614.7|10606.7|68
1646931780000|2022-03-10 17:03:00|10624.5|10616.5|10654|10646|10656.5|10648.5|10624|10616|100
1646931790000|2022-03-10 17:03:10|10653.3|10645.3|10660.8|10652.8|10662.3|10654.3|10653.2|10645.2|245
1646931800000|2022-03-10 17:03:20|10660.5|10652.5|10672.3|10664.3|10673.2|10665.2|10660.3|10652.3|161
1646931810000|2022-03-10 17:03:30|10672.2|10664.2|10672.2|10664.2|10676.3|10668.3|10669.2|10661.2|111
1646931820000|2022-03-10 17:03:40|10671.2|10663.2|10672.3|10664.3|10673.8|10665.8|10670|10662|90
1646931830000|2022-03-10 17:03:50|10672.2|10664.2|10656.8|10648.8|10675.5|10667.5|10653.5|10645.5|68
1646931840000|2022-03-10 17:04:00|10656.7|10648.7|10661.1|10653.1|10663|10655|10656.7|10648.7|27
1646931850000|2022-03-10 17:04:10|10661.3|10653.3|10638.5|10630.5|10663.6|10655.6|10638.5|10630.5|40
1646931860000|2022-03-10 17:04:20|10636.6|10628.6|10636.5|10628.5|10645.6|10637.6|10635.8|10627.8|99
1646931870000|2022-03-10 17:04:30|10636.3|10628.3|10626.6|10618.6|10639.1|10631.1|10624.5|10616.5|75
1646931880000|2022-03-10 17:04:40|10627.1|10619.1|10631.3|10623.3|10634.8|10626.8|10624.6|10618.1|60
1646931890000|2022-03-10 17:04:50|10632|10624|10637.6|10629.6|10639.3|10631.3|10632|10624|52
1646931900000|2022-03-10 17:05:00|10641.3|10633.3|10626.6|10618.6|10646.1|10638.1|10626.6|10618.6|105
1646931910000|2022-03-10 17:05:10|10626.8|10618.8|10617.6|10609.6|10628.8|10620.8|10617|10609|76
1646931920000|2022-03-10 17:05:20|10617.5|10609.5|10584.8|10576.8|10617.5|10609.5|10581.1|10573.1|182
1646931930000|2022-03-10 17:05:30|10584.6|10576.6|10587|10579|10590|10582|10576|10568|93
1646931940000|2022-03-10 17:05:40|10587.5|10579.5|10593.6|10585.6|10599|10591|10584|10576|137
1646931950000|2022-03-10 17:05:50|10594.1|10586.1|10600.6|10592.6|10600.6|10592.6|10592.8|10584.8|54
1646931960000|2022-03-10 17:06:00|10601.3|10593.3|10605.3|10597.3|10613.3|10605.3|10600|10592.6|198
1646931970000|2022-03-10 17:06:10|10605.6|10597.6|10599.3|10591.3|10609.1|10601.1|10594|10586|152
1646931980000|2022-03-10 17:06:20|10598.6|10590.6|10602.3|10594.3|10604.8|10596.8|10598|10590.1|46
1646931990000|2022-03-10 17:06:30|10602|10594|10593.6|10585.6|10602.1|10594.1|10589.3|10581.3|275
1646932000000|2022-03-10 17:06:40|10592.6|10584.6|10596.1|10588.1|10601.3|10593.3|10589.3|10581.3|46
1646932010000|2022-03-10 17:06:50|10595.8|10587.8|10607.5|10599.5|10607.5|10599.5|10595.3|10587.3|82
1646932020000|2022-03-10 17:07:00|10608|10600|10628.3|10620.3|10628.3|10620.3|10607.1|10599.1|196
1646932030000|2022-03-10 17:07:10|10628.8|10620.8|10627|10619|10633|10625|10621.8|10613.8|67
1646932040000|2022-03-10 17:07:20|10628.5|10620.5|10623.5|10615.5|10629.1|10625|10620|10612|95
1646932050000|2022-03-10 17:07:30|10624|10616|10629.6|10621.6|10630.5|10622.5|10624|10616|54
1646932060000|2022-03-10 17:07:40|10629.3|10621.3|10645.6|10637.6|10646.1|10638.1|10627|10619|72
1646932070000|2022-03-10 17:07:50|10647.1|10639.1|10651.6|10643.6|10658.6|10651|10647.1|10639.1|113
1646932080000|2022-03-10 17:08:00|10648.6|10640.6|10640.8|10632.8|10652.1|10644.1|10630.8|10622.8|142
1646932090000|2022-03-10 17:08:10|10643.3|10635.3|10647.4|10639.4|10659.6|10651.6|10643.3|10635.3|83
1646932100000|2022-03-10 17:08:20|10646.9|10638.9|10649.8|10641.8|10653.4|10645.4|10641.3|10635.4|43
1646932110000|2022-03-10 17:08:30|10649.9|10641.9|10641.8|10633.8|10651.3|10643.3|10641.8|10633.8|44
1646932120000|2022-03-10 17:08:40|10642.4|10634.4|10643.8|10635.8|10646.9|10638.9|10642.4|10634.4|15
1646932130000|2022-03-10 17:08:50|10643.9|10635.9|10623.9|10615.9|10649.8|10641.8|10623.4|10615.4|55
1646932140000|2022-03-10 17:09:00|10624.1|10616.1|10627.1|10619.1|10627.9|10619.9|10615.4|10607.4|97
1646932150000|2022-03-10 17:09:10|10626.3|10618.3|10627.9|10619.9|10627.9|10619.9|10619.8|10611.8|32
1646932160000|2022-03-10 17:09:20|10626.9|10618.9|10634.4|10626.4|10636.9|10628.9|10624.8|10616.8|43
1646932170000|2022-03-10 17:09:30|10633.4|10625.4|10636.3|10628.3|10637.3|10629.3|10622.6|10614.6|69
1646932180000|2022-03-10 17:09:40|10635.9|10627.9|10632.9|10624.9|10636.4|10628.4|10627.1|10619.1|26
1646932190000|2022-03-10 17:09:50|10632.8|10624.8|10626.1|10618.1|10634.4|10626.4|10626.1|10618.1|36
1646932200000|2022-03-10 17:10:00|10624.1|10616.1|10627.1|10619.1|10629.1|10621.1|10619.1|10611.1|71
1646932210000|2022-03-10 17:10:10|10626.8|10618.8|10628.6|10620.6|10632.8|10624.8|10626.1|10618.1|30
1646932220000|2022-03-10 17:10:20|10628.1|10620.1|10630.4|10622.4|10635.3|10627.3|10626.6|10618.6|33
1646932230000|2022-03-10 17:10:30|10627.9|10623.9|10630.4|10622.4|10631.1|10623.9|10626.6|10618.6|41
1646932240000|2022-03-10 17:10:40|10632.6|10624.6|10646.4|10638.4|10648.3|10640.3|10632.4|10624.4|60
1646932250000|2022-03-10 17:10:50|10645.9|10637.9|10652.4|10644.4|10658.1|10650.1|10640.3|10636.3|105
1646932260000|2022-03-10 17:11:00|10650.9|10642.9|10655.9|10647.9|10659.3|10651.3|10648.4|10640.4|49
1646932270000|2022-03-10 17:11:10|10656.3|10648.3|10643.9|10635.9|10657.6|10649.6|10643.9|10635.9|95
1646932280000|2022-03-10 17:11:20|10643.8|10635.8|10644.9|10636.9|10646.6|10638.6|10636.1|10628.1|64
1646932290000|2022-03-10 17:11:30|10644.3|10636.3|10638.3|10630.3|10644.8|10636.8|10637.1|10629.1|35
1646932300000|2022-03-10 17:11:40|10637.8|10629.8|10638.3|10630.3|10642.8|10634.8|10636.3|10628.3|26
1646932310000|2022-03-10 17:11:50|10637.8|10629.8|10643.8|10635.8|10643.8|10635.8|10637.8|10629.8|29
1646932320000|2022-03-10 17:12:00|10643.9|10635.9|10630.8|10622.8|10643.9|10635.9|10628.4|10620.4|85
1646932330000|2022-03-10 17:12:10|10628.6|10620.6|10625.9|10617.9|10634.9|10626.9|10625.9|10617.9|55
1646932340000|2022-03-10 17:12:20|10627.2|10619.2|10631.7|10623.7|10633.3|10625.3|10624.9|10618.3|63
1646932350000|2022-03-10 17:12:30|10632.2|10624.2|10627.2|10619.2|10635.2|10627.2|10625.4|10617.4|58
1646932360000|2022-03-10 17:12:40|10627.1|10619.1|10623.4|10615.4|10633.2|10625.2|10623.2|10615.2|55
1646932370000|2022-03-10 17:12:50|10622.9|10614.9|10631.7|10623.7|10631.7|10623.7|10619.2|10611.2|76
1646932380000|2022-03-10 17:13:00|10632.6|10624.6|10648.6|10640.6|10648.6|10640.6|10629.4|10621.4|50
1646932390000|2022-03-10 17:13:10|10648.7|10640.7|10647.9|10639.9|10649.6|10641.6|10647.7|10639.7|36
1646932400000|2022-03-10 17:13:20|10648.1|10640.1|10650.1|10642.1|10652.7|10644.7|10648.1|10640.1|51
1646932410000|2022-03-10 17:13:30|10649.9|10641.9|10658.6|10650.6|10663.1|10655.1|10648.6|10640.6|43
1646932420000|2022-03-10 17:13:40|10658.7|10650.7|10648.2|10640.2|10659.6|10651.6|10647.7|10639.7|29
1646932430000|2022-03-10 17:13:50|10646.9|10638.9|10654.1|10646.1|10657.9|10649.9|10646.9|10638.9|18
1646932440000|2022-03-10 17:14:00|10653.7|10645.7|10657.6|10649.6|10658.1|10650.6|10647.7|10639.7|33
1646932450000|2022-03-10 17:14:10|10657.9|10649.9|10656.1|10648.1|10660.7|10652.7|10654.1|10646.1|45
1646932460000|2022-03-10 17:14:20|10654.4|10646.4|10652.1|10644.1|10659.1|10651.1|10650.6|10642.6|32
1646932470000|2022-03-10 17:14:30|10651.7|10643.7|10655.1|10647.1|10657.1|10649.1|10651.1|10643.1|10
1646932480000|2022-03-10 17:14:40|10654.4|10646.4|10662.9|10654.9|10663.6|10655.6|10654.4|10646.4|80
1646932490000|2022-03-10 17:14:50|10662.4|10654.4|10664.4|10656.4|10664.6|10656.6|10653.4|10645.4|89
1646932500000|2022-03-10 17:15:00|10664.7|10656.7|10649.6|10641.6|10665.4|10657.4|10645.2|10639.2|83
1646932510000|2022-03-10 17:15:10|10649.4|10641.4|10652.4|10644.4|10657.9|10649.9|10641.4|10633.4|65
1646932520000|2022-03-10 17:15:20|10651.9|10643.9|10650.4|10642.4|10651.9|10643.9|10645.9|10637.9|25
1646932530000|2022-03-10 17:15:30|10652.6|10644.6|10654.6|10646.6|10657.1|10649.1|10648.2|10640.2|44
1646932540000|2022-03-10 17:15:40|10656.2|10648.2|10667.6|10659.6|10669.9|10661.9|10656.2|10648.2|45
1646932550000|2022-03-10 17:15:50|10667.1|10659.1|10677.2|10669.2|10681.2|10673.2|10665.9|10657.9|116
1646932560000|2022-03-10 17:16:00|10674.7|10666.7|10682.2|10674.2|10682.9|10674.9|10670.2|10662.2|80
1646932570000|2022-03-10 17:16:10|10682.6|10674.6|10678.7|10670.7|10687.4|10679.4|10677.9|10669.9|84
1646932580000|2022-03-10 17:16:20|10680.9|10672.9|10685.9|10677.9|10685.9|10677.9|10678.4|10670.4|73
1646932590000|2022-03-10 17:16:30|10685.5|10677.5|10683.5|10675.5|10686.5|10678.5|10676.5|10668.5|29
1646932600000|2022-03-10 17:16:40|10682.5|10674.5|10682.5|10674.5|10685.2|10677.2|10679.9|10673|83
1646932610000|2022-03-10 17:16:50|10682.7|10674.7|10681|10673|10685.5|10677.5|10677.5|10669.5|53
1646932620000|2022-03-10 17:17:00|10680|10672|10685|10677|10685.5|10677.5|10674.5|10667.5|75
1646932630000|2022-03-10 17:17:10|10685.5|10677.5|10687.5|10679.5|10689|10681|10684|10676|37
1646932640000|2022-03-10 17:17:20|10687|10679|10684.5|10676.5|10690.4|10682.4|10681.5|10673.5|44
1646932650000|2022-03-10 17:17:30|10684.9|10676.9|10682.5|10674.5|10686.5|10678.5|10678.5|10670.5|25
1646932660000|2022-03-10 17:17:40|10683|10675|10682.5|10674.5|10685|10677|10682|10674|16
1646932670000|2022-03-10 17:17:50|10680.5|10672.5|10672.5|10664.5|10680.5|10672.5|10671.5|10663.5|52
1646932680000|2022-03-10 17:18:00|10672.4|10664.4|10658.4|10650.4|10672.5|10664.5|10654.2|10646.2|92
1646932690000|2022-03-10 17:18:10|10658.7|10650.7|10650|10642|10664.2|10656.2|10649.5|10641.5|25
1646932700000|2022-03-10 17:18:20|10650.2|10642.2|10654.9|10646.9|10657.2|10649.2|10649.9|10641.9|39
1646932710000|2022-03-10 17:18:30|10655|10647|10661.5|10653.5|10664.2|10656.2|10650.2|10642.2|36
1646932720000|2022-03-10 17:18:40|10661.2|10653.2|10648.2|10640.2|10661.2|10653.2|10645.2|10637.2|30
1646932730000|2022-03-10 17:18:50|10646.9|10638.9|10643.9|10635.9|10646.9|10638.9|10636.4|10628.4|91
1646932740000|2022-03-10 17:19:00|10643.4|10635.4|10642.4|10634.4|10650.2|10643.9|10640.9|10632.9|135
1646932750000|2022-03-10 17:19:10|10641.9|10633.9|10633.5|10625.5|10643.5|10635.5|10624|10616|102
1646932760000|2022-03-10 17:19:20|10633.7|10625.7|10634.4|10626.4|10639.4|10631.4|10629.2|10621.2|67
1646932770000|2022-03-10 17:19:30|10637.7|10629.7|10631.4|10623.4|10637.7|10629.7|10630.4|10622.4|43
1646932780000|2022-03-10 17:19:40|10632|10624|10631.2|10623.2|10634.7|10626.7|10623.7|10615.7|55
1646932790000|2022-03-10 17:19:50|10631.5|10623.5|10637.7|10629.7|10637.7|10629.7|10631.5|10623.5|29
1646932800000|2022-03-10 17:20:00|10638.9|10630.9|10623.9|10615.9|10640.9|10632.9|10622.9|10614.9|76
1646932810000|2022-03-10 17:20:10|10624|10616|10629.9|10621.9|10630|10622|10623.9|10615.9|29
1646932820000|2022-03-10 17:20:20|10629.2|10621.2|10631.5|10623.5|10632.5|10624.5|10626.9|10618.9|32
1646932830000|2022-03-10 17:20:30|10631.7|10623.7|10631.2|10623.2|10632|10624|10625.7|10617.7|36
1646932840000|2022-03-10 17:20:40|10632.5|10624.5|10648|10640|10651.2|10643.2|10631.5|10623.5|125
1646932850000|2022-03-10 17:20:50|10647.7|10639.7|10654.5|10646.5|10656.5|10648.5|10647.3|10639.3|53
1646932860000|2022-03-10 17:21:00|10654|10646|10644.7|10636.7|10654|10646|10644.2|10636.2|120
1646932870000|2022-03-10 17:21:10|10646.8|10638.8|10639.3|10631.3|10646.8|10638.8|10637.2|10629.2|29
1646932880000|2022-03-10 17:21:20|10640|10632|10632.3|10624.3|10641.8|10633.8|10632.3|10624.3|22
1646932890000|2022-03-10 17:21:30|10631.7|10623.7|10638.8|10630.8|10638.8|10630.8|10628.8|10620.8|34
1646932900000|2022-03-10 17:21:40|10639.2|10631.2|10636.8|10628.8|10641|10633|10636.8|10628.8|23
1646932910000|2022-03-10 17:21:50|10636.7|10628.7|10627|10619|10637.5|10629.5|10626|10618|29
1646932920000|2022-03-10 17:22:00|10627.3|10619.3|10594.7|10586.7|10629.8|10621.8|10592.3|10584.3|167
1646932930000|2022-03-10 17:22:10|10595.3|10587.3|10607.7|10599.7|10609.7|10601.7|10595.3|10587.3|77
1646932940000|2022-03-10 17:22:20|10608.3|10600.3|10609|10601|10612.7|10604.7|10605.7|10597.7|39
1646932950000|2022-03-10 17:22:30|10609.3|10601.3|10611.7|10603.7|10611.7|10603.7|10602.8|10594.8|77
1646932960000|2022-03-10 17:22:40|10611.3|10603.3|10610.8|10602.8|10611.7|10603.7|10607.7|10599.7|38
1646932970000|2022-03-10 17:22:50|10611.2|10603.2|10618.5|10610.5|10624.2|10616.2|10606.5|10598.5|83
1646932980000|2022-03-10 17:23:00|10619|10611|10616|10608|10628.7|10622.8|10614|10606|67
1646932990000|2022-03-10 17:23:10|10615|10607|10613.5|10605.5|10620|10612|10611|10603|29
1646933000000|2022-03-10 17:23:20|10614.5|10606.5|10615.5|10607.5|10617|10609|10607.5|10601.5|64
1646933010000|2022-03-10 17:23:30|10615.7|10607.7|10617.7|10609.7|10619.8|10613.8|10613.5|10605.5|24
1646933020000|2022-03-10 17:23:40|10618.5|10610.5|10616.5|10608.5|10621|10613|10616.3|10608.3|17
1646933030000|2022-03-10 17:23:50|10615.2|10607.2|10620.8|10612.8|10621.5|10613.5|10615.2|10607.2|33
1646933040000|2022-03-10 17:24:00|10620.7|10612.7|10628.3|10620.3|10628.8|10620.8|10616.2|10608.2|45
1646933050000|2022-03-10 17:24:10|10627|10619|10631.3|10623.3|10633.2|10625.2|10624.8|10616.8|49
1646933060000|2022-03-10 17:24:20|10631.8|10623.8|10625.1|10617.1|10639|10631|10622.6|10614.6|70
1646933070000|2022-03-10 17:24:30|10624.8|10616.8|10631.1|10623.1|10632.8|10624.8|10624.8|10616.8|24
1646933080000|2022-03-10 17:24:40|10631|10623|10631.8|10623.8|10633.3|10625.3|10627.6|10619.6|18
1646933090000|2022-03-10 17:24:50|10630.6|10622.6|10617.5|10609.5|10631.3|10623.3|10614.8|10606.8|56
1646933100000|2022-03-10 17:25:00|10616.5|10608.5|10608.2|10600.2|10616.5|10608.8|10606.5|10598.7|259
1646933110000|2022-03-10 17:25:10|10608.3|10600.3|10607.2|10599.2|10616|10608|10607.2|10599.2|87
1646933120000|2022-03-10 17:25:20|10608.8|10600.8|10622.7|10614.7|10623.5|10615.5|10608.7|10600.7|34
1646933130000|2022-03-10 17:25:30|10621.1|10613.1|10627.5|10619.5|10628.1|10620.1|10621.1|10613.1|66
1646933140000|2022-03-10 17:25:40|10628.1|10620.1|10625.1|10617.1|10628.1|10620.1|10624|10616|20
1646933150000|2022-03-10 17:25:50|10624.3|10616.3|10619.8|10611.8|10624.3|10616.3|10617.5|10609.5|41
1646933160000|2022-03-10 17:26:00|10620.1|10612.1|10632|10624|10632.1|10624.1|10617.8|10609.8|39
1646933170000|2022-03-10 17:26:10|10631.8|10623.8|10621.6|10613.6|10632.3|10624.3|10615.6|10607.6|40
1646933180000|2022-03-10 17:26:20|10621|10613|10621|10613|10622.3|10614.3|10615.8|10607.8|27
1646933190000|2022-03-10 17:26:30|10621.1|10613.1|10625.1|10617.1|10625.6|10617.6|10619.5|10612|26
1646933200000|2022-03-10 17:26:40|10627.1|10619.1|10625.1|10617.1|10627.1|10619.1|10623.5|10615.5|6
1646933210000|2022-03-10 17:26:50|10625.5|10617.5|10626|10618|10626.8|10618.8|10616.3|10608.3|53
1646933220000|2022-03-10 17:27:00|10624.6|10616.6|10625.6|10617.6|10638.5|10630.5|10622|10614|72
1646933230000|2022-03-10 17:27:10|10625|10617|10627.5|10619.5|10628.5|10620.5|10624.1|10616.3|68
1646933240000|2022-03-10 17:27:20|10628.1|10620.1|10641.1|10633.1|10643.8|10635.8|10628.1|10620.1|156
1646933250000|2022-03-10 17:27:30|10641|10633|10638.5|10630.5|10642.8|10634.8|10636.5|10628.5|42
1646933260000|2022-03-10 17:27:40|10639.5|10631.5|10621.8|10613.8|10639.5|10631.5|10621.8|10613.8|50
1646933270000|2022-03-10 17:27:50|10622.8|10614.8|10631.8|10623.8|10633.3|10625.3|10622.8|10614.8|43
1646933280000|2022-03-10 17:28:00|10634.1|10626.1|10638.1|10630.1|10642.3|10634.3|10634.1|10626.1|35
1646933290000|2022-03-10 17:28:10|10634.5|10626.5|10628.8|10620.8|10637.8|10629.8|10628.6|10620.6|45
1646933300000|2022-03-10 17:28:20|10628.6|10620.6|10630.1|10622.1|10631.1|10623.1|10623.5|10615.5|28
1646933310000|2022-03-10 17:28:30|10627.1|10619.1|10632.8|10624.8|10636.3|10628.3|10627.1|10619.1|48
1646933320000|2022-03-10 17:28:40|10633.1|10625.1|10642.1|10634.1|10642.5|10634.5|10631.5|10624.6|29
1646933330000|2022-03-10 17:28:50|10642.3|10634.3|10644.8|10636.8|10646.8|10638.8|10638.1|10630.1|42
1646933340000|2022-03-10 17:29:00|10644.6|10636.6|10645.5|10637.5|10650.1|10642.1|10642.1|10634.1|52
1646933350000|2022-03-10 17:29:10|10645.8|10637.8|10646.6|10638.6|10648|10640|10642.1|10634.1|50
1646933360000|2022-03-10 17:29:20|10646.1|10638.1|10641.8|10633.8|10646.5|10638.5|10641.8|10633.8|48
1646933370000|2022-03-10 17:29:30|10642.8|10634.8|10637.1|10629.1|10643.3|10635.3|10635|10627|65
1646933380000|2022-03-10 17:29:40|10637.8|10629.8|10641.5|10633.5|10643.5|10635.5|10637.1|10629.1|73
1646933390000|2022-03-10 17:29:50|10641.8|10633.8|10635.5|10627.5|10642.5|10634.5|10634|10626|41
1646933400000|2022-03-10 17:30:00|10635.6|10627.6|10623.5|10615.5|10639.6|10631.6|10619.5|10611.5|131
1646933410000|2022-03-10 17:30:10|10623.1|10615.1|10601.5|10593.5|10624.5|10616.5|10597.3|10589.3|316
1646933420000|2022-03-10 17:30:20|10602|10594|10602.1|10594.1|10606|10598|10596.6|10588.6|88
1646933430000|2022-03-10 17:30:30|10602.8|10594.8|10604.1|10596.1|10608.5|10600.5|10599.8|10593.1|105
1646933440000|2022-03-10 17:30:40|10605.1|10597.1|10606.1|10598.1|10614.1|10606.1|10605.1|10597.1|211
1646933450000|2022-03-10 17:30:50|10606.4|10598.4|10597.6|10589.6|10608.1|10600.1|10597.1|10589.1|45
1646933460000|2022-03-10 17:31:00|10596.4|10588.4|10608.3|10600.3|10611.3|10603.3|10595.3|10587.3|139
1646933470000|2022-03-10 17:31:10|10608.4|10600.4|10614.1|10606.1|10614.6|10606.8|10606.6|10598.6|73
1646933480000|2022-03-10 17:31:20|10613.8|10605.8|10606.4|10598.4|10613.8|10605.8|10605.8|10597.8|152
1646933490000|2022-03-10 17:31:30|10606.8|10598.8|10608.8|10600.8|10618.4|10610.4|10603.4|10596.4|73
1646933500000|2022-03-10 17:31:40|10609.3|10601.3|10607.3|10599.3|10612.8|10604.8|10604.6|10596.6|40
1646933510000|2022-03-10 17:31:50|10607.1|10599.1|10610.8|10602.8|10614.8|10606.8|10603.8|10595.8|38
1646933520000|2022-03-10 17:32:00|10612.8|10604.8|10622.4|10614.4|10622.4|10614.4|10610.8|10602.8|63
1646933530000|2022-03-10 17:32:10|10624.4|10616.4|10622.6|10614.6|10630.4|10622.4|10619.8|10611.8|73
1646933540000|2022-03-10 17:32:20|10623.8|10615.8|10618.8|10610.8|10625.3|10617.3|10614.8|10606.8|47
1646933550000|2022-03-10 17:32:30|10618.6|10610.6|10614.8|10606.8|10619.9|10611.9|10614.1|10606.1|33
1646933560000|2022-03-10 17:32:40|10614.1|10606.1|10611.1|10603.1|10614.1|10606.1|10605.1|10597.1|43
1646933570000|2022-03-10 17:32:50|10610.9|10602.9|10614.6|10606.6|10614.6|10607.1|10607.6|10599.6|197
1646933580000|2022-03-10 17:33:00|10616.8|10608.8|10615.8|10607.8|10618.3|10610.3|10611.8|10603.8|77
1646933590000|2022-03-10 17:33:10|10616.1|10608.1|10612.8|10604.8|10616.8|10608.8|10610.3|10602.3|32
1646933600000|2022-03-10 17:33:20|10611.4|10607.4|10621.3|10613.3|10623.3|10615.3|10611.4|10607.1|67
1646933610000|2022-03-10 17:33:30|10622.8|10614.8|10626.4|10618.4|10627.3|10619.3|10622.8|10614.8|35
1646933620000|2022-03-10 17:33:40|10626.8|10618.8|10623.6|10615.6|10626.8|10618.8|10620.8|10612.8|29
1646933630000|2022-03-10 17:33:50|10623.3|10615.3|10616.8|10608.8|10623.3|10615.3|10613.6|10605.6|34
1646933640000|2022-03-10 17:34:00|10616.1|10608.1|10630.3|10622.3|10634.3|10626.3|10614.8|10606.8|70
1646933650000|2022-03-10 17:34:10|10629.9|10621.9|10635.1|10627.1|10638.3|10630.8|10626.9|10618.9|62
1646933660000|2022-03-10 17:34:20|10635.3|10627.3|10644.8|10636.8|10649.3|10641.3|10635.3|10627.3|101
1646933670000|2022-03-10 17:34:30|10645.9|10637.9|10651.6|10643.6|10653.3|10645.3|10641.8|10633.8|50
1646933680000|2022-03-10 17:34:40|10649.3|10641.3|10648.1|10640.1|10650.8|10642.8|10646.3|10638.3|27
1646933690000|2022-03-10 17:34:50|10647.7|10639.7|10629.1|10621.1|10647.7|10639.7|10629.1|10621.1|48
1646933700000|2022-03-10 17:35:00|10628.7|10620.7|10635.2|10627.2|10637.7|10629.7|10627.7|10619.7|41
1646933710000|2022-03-10 17:35:10|10635.7|10627.7|10643.2|10635.2|10647.9|10639.9|10635.7|10627.7|21
1646933720000|2022-03-10 17:35:20|10644.4|10636.4|10640.7|10632.7|10644.4|10636.4|10636.2|10628.2|36
1646933730000|2022-03-10 17:35:30|10640.9|10632.9|10638.1|10630.1|10642.2|10634.2|10638.1|10630.1|20
1646933740000|2022-03-10 17:35:40|10637.9|10629.9|10647.4|10639.4|10649.2|10641.2|10635.2|10627.2|51
1646933750000|2022-03-10 17:35:50|10647.2|10639.2|10650.6|10642.6|10651.1|10643.1|10644.1|10637.4|30
1646933760000|2022-03-10 17:36:00|10650.9|10642.9|10648.1|10640.1|10659.9|10651.9|10643.6|10635.6|101
1646933770000|2022-03-10 17:36:10|10648.4|10640.4|10647.6|10639.6|10650.2|10642.2|10644.4|10636.4|16
1646933780000|2022-03-10 17:36:20|10646.6|10638.6|10643.2|10635.2|10648.7|10640.7|10643.2|10635.2|34
1646933790000|2022-03-10 17:36:30|10642.9|10634.9|10639.9|10631.9|10644.4|10636.4|10635.1|10627.1|22
1646933800000|2022-03-10 17:36:40|10640.2|10632.2|10642.7|10634.7|10648.6|10640.6|10640.2|10632.2|24
1646933810000|2022-03-10 17:36:50|10642.6|10634.6|10644.7|10636.7|10644.7|10636.7|10642.2|10634.2|21
1646933820000|2022-03-10 17:37:00|10644.6|10636.6|10643.2|10635.2|10646.7|10638.7|10642.7|10634.7|27
1646933830000|2022-03-10 17:37:10|10644.1|10636.1|10632.6|10624.6|10651.7|10643.7|10631.7|10623.7|43
1646933840000|2022-03-10 17:37:20|10632.7|10624.7|10625.9|10617.9|10632.9|10624.9|10623.2|10615.2|31
1646933850000|2022-03-10 17:37:30|10625.7|10617.7|10621.7|10613.7|10627.2|10619.2|10621.6|10613.6|18
1646933860000|2022-03-10 17:37:40|10621.6|10613.6|10623.2|10615.2|10623.2|10615.2|10617.7|10609.7|36
1646933870000|2022-03-10 17:37:50|10623.4|10615.4|10623.7|10615.7|10624.2|10616.2|10622.7|10614.7|14
1646933880000|2022-03-10 17:38:00|10623.6|10615.6|10633.6|10625.6|10633.9|10625.9|10623.1|10615.1|145
1646933890000|2022-03-10 17:38:10|10633.7|10625.7|10625.6|10617.6|10638.7|10630.7|10625.6|10617.6|55
1646933900000|2022-03-10 17:38:20|10625.7|10617.7|10614.2|10606.2|10626.2|10618.2|10612.6|10604.6|63
1646933910000|2022-03-10 17:38:30|10613.1|10605.1|10614.2|10606.2|10618.2|10610.2|10612.9|10604.9|58
1646933920000|2022-03-10 17:38:40|10614.1|10606.1|10609.1|10601.1|10615.1|10607.1|10607.1|10599.1|87
1646933930000|2022-03-10 17:38:50|10610.2|10602.2|10602.6|10594.6|10612.6|10604.6|10600.6|10592.6|20
1646933940000|2022-03-10 17:39:00|10602.1|10594.1|10603.2|10595.2|10614.4|10606.4|10600.1|10592.4|49
1646933950000|2022-03-10 17:39:10|10603.4|10595.4|10605|10597|10609.4|10601.4|10600.9|10592.9|59
1646933960000|2022-03-10 17:39:20|10604.4|10596.4|10551.7|10543.7|10604.7|10596.7|10547.4|10539.4|383
1646933970000|2022-03-10 17:39:30|10551.6|10543.6|10551.4|10543.4|10557.2|10549.2|10545.6|10537.6|157
1646933980000|2022-03-10 17:39:40|10551.7|10543.7|10533.6|10525.6|10551.7|10543.7|10532.4|10524.9|353
1646933990000|2022-03-10 17:39:50|10533.4|10525.4|10537.1|10529.1|10538.1|10530.1|10528.6|10520.6|247
1646934000000|2022-03-10 17:40:00|10537.6|10529.6|10535.9|10527.9|10547.1|10539.1|10532.9|10524.9|178
1646934010000|2022-03-10 17:40:10|10536.2|10528.2|10538.7|10530.7|10540.9|10532.9|10535.4|10527.4|68
1646934020000|2022-03-10 17:40:20|10538.4|10530.4|10531.4|10523.4|10538.7|10530.7|10527.9|10519.9|109
1646934030000|2022-03-10 17:40:30|10531.6|10523.6|10530.1|10522.1|10544.4|10536.4|10530.1|10522.1|181
1646934040000|2022-03-10 17:40:40|10529.6|10521.6|10512.7|10504.7|10529.6|10521.6|10512.7|10504.7|273
1646934050000|2022-03-10 17:40:50|10513.1|10505.1|10515.6|10507.6|10518.2|10510.2|10505.7|10500.1|321
1646934060000|2022-03-10 17:41:00|10514.6|10506.6|10523.7|10515.7|10528.7|10520.7|10513.4|10505.4|144
1646934070000|2022-03-10 17:41:10|10523.6|10515.6|10518.9|10510.9|10523.6|10516.4|10512.9|10504.9|138
1646934080000|2022-03-10 17:41:20|10518.2|10510.2|10515.4|10507.4|10522.4|10514.4|10514.1|10506.7|127
1646934090000|2022-03-10 17:41:30|10515|10507|10510.9|10502.9|10516.9|10508.9|10509.4|10501.4|102
1646934100000|2022-03-10 17:41:40|10510.6|10502.6|10481.9|10473.9|10514.7|10506.7|10480.1|10472.1|302
1646934110000|2022-03-10 17:41:50|10482.1|10474.1|10481.2|10473.2|10483.6|10475.6|10445.7|10437.7|865
1646934120000|2022-03-10 17:42:00|10481.1|10473.1|10488.7|10480.7|10498.4|10490.4|10466.2|10458.2|251
1646934130000|2022-03-10 17:42:10|10489.2|10481.2|10482.4|10474.4|10496.2|10488.2|10482.4|10474.4|166
1646934140000|2022-03-10 17:42:20|10482.6|10474.6|10472.9|10464.9|10483.9|10475.9|10466.6|10458.6|170
1646934150000|2022-03-10 17:42:30|10473.9|10465.9|10497.1|10489.1|10497.6|10489.6|10473.9|10465.9|103
1646934160000|2022-03-10 17:42:40|10497.4|10489.4|10494.4|10486.4|10500.7|10492.7|10491.7|10483.7|115
1646934170000|2022-03-10 17:42:50|10494.7|10486.7|10505.2|10497.2|10509.9|10501.9|10494.7|10486.7|93
1646934180000|2022-03-10 17:43:00|10504.7|10496.7|10506|10498|10506.4|10498.4|10496.5|10488.5|112
1646934190000|2022-03-10 17:43:10|10504.1|10496.1|10500.2|10492.2|10504.1|10496.1|10496.4|10489.5|78
1646934200000|2022-03-10 17:43:20|10500.4|10492.4|10507.9|10499.9|10510.2|10502.2|10499|10492.4|126
1646934210000|2022-03-10 17:43:30|10507.4|10499.4|10505.2|10497.2|10507.4|10499.4|10496.4|10488.4|128
1646934220000|2022-03-10 17:43:40|10502.4|10498.4|10544.4|10536.4|10545.7|10537.7|10502.4|10496.9|179
1646934230000|2022-03-10 17:43:50|10543.4|10535.4|10537.4|10529.4|10552.2|10544.2|10528.4|10520.4|125
1646934240000|2022-03-10 17:44:00|10537|10529|10525.2|10517.2|10542|10534|10522.5|10514.5|83
1646934250000|2022-03-10 17:44:10|10525.4|10517.4|10525.2|10517.2|10529.2|10521.2|10522.7|10514.7|65
1646934260000|2022-03-10 17:44:20|10524.7|10516.7|10521|10513|10525.2|10517.2|10507.7|10499.7|48
1646934270000|2022-03-10 17:44:30|10521.4|10513.4|10518.5|10510.5|10529.2|10521.2|10515.4|10508.7|29
1646934280000|2022-03-10 17:44:40|10518.7|10510.7|10519.5|10511.5|10523.9|10515.9|10515.5|10507.5|145
1646934290000|2022-03-10 17:44:50|10518.9|10510.9|10519.5|10511.5|10519.5|10511.5|10514|10506|18
1646934300000|2022-03-10 17:45:00|10518.9|10510.9|10500|10492|10518.9|10510.9|10499.5|10491.5|94
1646934310000|2022-03-10 17:45:10|10498.5|10490.5|10487.2|10479.2|10500|10492|10478.4|10470.4|167
1646934320000|2022-03-10 17:45:20|10487.4|10479.4|10485.9|10477.9|10495|10487.7|10483.4|10477.9|78
1646934330000|2022-03-10 17:45:30|10485.7|10477.7|10493.4|10485.4|10493.4|10485.4|10478.9|10470.9|156
1646934340000|2022-03-10 17:45:40|10495.2|10487.2|10502.4|10494.4|10510.5|10502.5|10494|10486|64
1646934350000|2022-03-10 17:45:50|10503|10495|10505.7|10497.7|10506.9|10498.9|10498.7|10490.7|38
1646934360000|2022-03-10 17:46:00|10505.4|10497.4|10496.4|10488.4|10505.9|10497.9|10495.9|10487.9|58
1646934370000|2022-03-10 17:46:10|10494.7|10486.7|10498.4|10490.4|10500.5|10492.5|10491.4|10483.4|46
1646934380000|2022-03-10 17:46:20|10498.5|10490.5|10494.9|10486.9|10498.5|10490.5|10491.9|10483.9|25
1646934390000|2022-03-10 17:46:30|10494.7|10486.7|10469.9|10461.9|10496|10488|10469.9|10461.9|124
1646934400000|2022-03-10 17:46:40|10469.5|10461.5|10466.7|10458.7|10469.5|10461.5|10461.4|10453.4|115
1646934410000|2022-03-10 17:46:50|10466.4|10458.4|10463|10455|10466.5|10458.5|10455.4|10447.4|186
1646934420000|2022-03-10 17:47:00|10464.9|10456.9|10490.7|10482.7|10492.7|10484.7|10463.4|10455.4|165
1646934430000|2022-03-10 17:47:10|10491.2|10483.2|10486.2|10478.2|10491.2|10483.2|10483.9|10475.9|32
1646934440000|2022-03-10 17:47:20|10486|10478|10487.5|10479.5|10492.2|10484.2|10486|10478|31
1646934450000|2022-03-10 17:47:30|10487|10479|10491.2|10483.2|10491.7|10483.7|10482|10474|76
1646934460000|2022-03-10 17:47:40|10490.7|10482.7|10489.9|10481.9|10496.9|10488.9|10488.9|10480.9|91
1646934470000|2022-03-10 17:47:50|10488.9|10480.9|10493.4|10485.4|10493.4|10485.4|10487.4|10479.4|68
1646934480000|2022-03-10 17:48:00|10493.5|10485.5|10491|10483|10493.5|10485.5|10482.5|10474.5|100
1646934490000|2022-03-10 17:48:10|10490.5|10482.5|10494.9|10486.9|10495.4|10487.4|10490.2|10482.2|21
1646934500000|2022-03-10 17:48:20|10494.5|10486.5|10473.9|10465.9|10495|10487|10473.9|10465.9|98
1646934510000|2022-03-10 17:48:30|10473.7|10465.7|10486|10478|10486.7|10478.7|10461.7|10453.7|73
1646934520000|2022-03-10 17:48:40|10485.2|10477.2|10490.5|10482.5|10491|10483|10474.2|10466.2|53
1646934530000|2022-03-10 17:48:50|10491.4|10483.4|10486.3|10478.3|10494|10486|10477.8|10469.8|73
1646934540000|2022-03-10 17:49:00|10486.8|10478.8|10474.5|10466.5|10486.8|10478.8|10463.2|10455.2|87
1646934550000|2022-03-10 17:49:10|10475.2|10467.2|10468.3|10460.3|10477.8|10469.8|10465.8|10457.8|70
1646934560000|2022-03-10 17:49:20|10468.5|10460.5|10464.7|10456.7|10473|10465|10459|10451|119
1646934570000|2022-03-10 17:49:30|10465.4|10457.4|10469.8|10461.8|10470.8|10464.3|10460.5|10452.5|124
1646934580000|2022-03-10 17:49:40|10470|10462|10476.3|10468.3|10476.3|10468.3|10468|10460|38
1646934590000|2022-03-10 17:49:50|10476.2|10468.2|10466.8|10458.8|10479|10471|10466.8|10458.8|80
1646934600000|2022-03-10 17:50:00|10467.7|10459.7|10464.7|10456.7|10472.7|10464.7|10464.5|10456.5|76
1646934610000|2022-03-10 17:50:10|10465.7|10457.7|10461|10453|10465.7|10457.7|10457.5|10449.5|78
1646934620000|2022-03-10 17:50:20|10461.7|10453.7|10488|10480|10488|10480|10460.2|10452.2|121
1646934630000|2022-03-10 17:50:30|10487.7|10479.7|10488.7|10480.7|10491.7|10483.7|10484|10476|41
1646934640000|2022-03-10 17:50:40|10487.7|10483.7|10509.3|10501.3|10511.7|10503.7|10487.7|10483.7|254
1646934650000|2022-03-10 17:50:50|10508.8|10500.8|10511.8|10503.8|10515.7|10507.7|10501|10493|148
1646934660000|2022-03-10 17:51:00|10512|10504|10508.7|10500.7|10512|10505.3|10502.7|10494.7|45
1646934670000|2022-03-10 17:51:10|10508.3|10500.3|10510|10502|10512|10504|10504.3|10496.3|68
1646934680000|2022-03-10 17:51:20|10510.3|10502.3|10514|10506|10515.6|10507.6|10509.5|10501.5|45
1646934690000|2022-03-10 17:51:30|10514.8|10506.8|10513|10505|10516.2|10508.2|10508.7|10500.7|42
1646934700000|2022-03-10 17:51:40|10514.2|10506.2|10530.3|10522.3|10532|10524|10512.5|10504.5|118
1646934710000|2022-03-10 17:51:50|10530|10522|10535|10527|10535.3|10527.3|10525.3|10517.3|178
1646934720000|2022-03-10 17:52:00|10534.6|10526.6|10521.5|10513.5|10537.6|10529.6|10519|10511|116
1646934730000|2022-03-10 17:52:10|10522|10514|10526.6|10518.6|10528.6|10520.6|10519.8|10511.8|104
1646934740000|2022-03-10 17:52:20|10527|10519|10535.8|10527.8|10541.1|10533.1|10527|10519|120
1646934750000|2022-03-10 17:52:30|10536.1|10528.1|10523.5|10515.5|10537.6|10529.6|10522|10514|104
1646934760000|2022-03-10 17:52:40|10521.5|10513.5|10529|10521|10530.5|10522.5|10519.6|10513.1|66
1646934770000|2022-03-10 17:52:50|10528.3|10520.3|10537.3|10529.3|10537.3|10529.3|10528.3|10520.3|62
1646934780000|2022-03-10 17:53:00|10537.8|10529.8|10538.1|10530.1|10541.3|10534.3|10532.3|10524.3|92
1646934790000|2022-03-10 17:53:10|10537.6|10529.6|10524|10516|10537.6|10529.6|10520.6|10512.6|90
1646934800000|2022-03-10 17:53:20|10524.1|10516.1|10521|10513|10525.5|10517.5|10515.6|10509|42
1646934810000|2022-03-10 17:53:30|10520.6|10512.6|10516.3|10508.3|10521.1|10513.1|10515|10507|41
1646934820000|2022-03-10 17:53:40|10516.6|10508.6|10523.8|10515.8|10527.3|10519.3|10516.6|10508.6|59
1646934830000|2022-03-10 17:53:50|10523.3|10515.3|10522|10514|10525.3|10517.3|10517.8|10509.8|34
1646934840000|2022-03-10 17:54:00|10521.5|10513.5|10514.6|10506.6|10526.5|10518.5|10512.6|10506.6|55
1646934850000|2022-03-10 17:54:10|10514.8|10506.8|10528.8|10520.8|10532.3|10524.3|10514.8|10506.8|85
1646934860000|2022-03-10 17:54:20|10529.5|10521.5|10527.1|10519.1|10531.1|10523.6|10525.6|10517.6|31
1646934870000|2022-03-10 17:54:30|10526.8|10518.8|10519.5|10511.5|10526.8|10518.8|10516.1|10508.1|38
1646934880000|2022-03-10 17:54:40|10520.5|10512.5|10521.8|10513.8|10525.3|10519.3|10517|10511.1|51
1646934890000|2022-03-10 17:54:50|10521.6|10513.6|10522.5|10514.5|10524|10516|10517.8|10509.8|45
1646934900000|2022-03-10 17:55:00|10522.6|10514.6|10522|10514|10525|10517|10521|10513|32
1646934910000|2022-03-10 17:55:10|10521.5|10513.5|10517.1|10509.1|10523.3|10515.3|10517.1|10509.1|26
1646934920000|2022-03-10 17:55:20|10516.6|10508.6|10493.6|10485.6|10519.1|10513|10491.5|10483.5|162
1646934930000|2022-03-10 17:55:30|10493.5|10485.5|10483.3|10475.3|10497.8|10489.8|10481.3|10473.3|141
1646934940000|2022-03-10 17:55:40|10484|10476|10491.5|10483.5|10492.3|10484.3|10481.5|10473.5|72
1646934950000|2022-03-10 17:55:50|10492.3|10484.3|10489.3|10481.3|10492.5|10484.5|10483.5|10475.5|54
1646934960000|2022-03-10 17:56:00|10492.6|10484.6|10495.3|10487.3|10495.8|10487.8|10487.3|10479.3|94
1646934970000|2022-03-10 17:56:10|10494.5|10486.5|10498.6|10490.6|10500.8|10492.8|10490.3|10482.3|74
1646934980000|2022-03-10 17:56:20|10497.5|10489.5|10486.6|10478.6|10497.5|10490|10486.1|10478.1|115
1646934990000|2022-03-10 17:56:30|10485.6|10477.6|10482.6|10474.6|10486.8|10478.8|10476.6|10468.6|247
1646935000000|2022-03-10 17:56:40|10483.1|10475.1|10474.5|10466.5|10484|10476|10472.8|10464.8|281
1646935010000|2022-03-10 17:56:50|10474.8|10466.8|10419|10411|10474.8|10466.8|10417.8|10409.8|607
1646935020000|2022-03-10 17:57:00|10418.8|10410.8|10439.3|10431.3|10447.3|10439.3|10411.5|10403.5|326
1646935030000|2022-03-10 17:57:10|10438.6|10430.6|10435.3|10427.3|10438.8|10430.8|10428.6|10420.6|126
1646935040000|2022-03-10 17:57:20|10434.1|10426.1|10418.6|10410.6|10435.3|10427.3|10413.1|10405.1|138
1646935050000|2022-03-10 17:57:30|10418.3|10410.3|10413.8|10405.8|10421.6|10413.6|10410.3|10402.8|120
1646935060000|2022-03-10 17:57:40|10413.6|10405.6|10405.8|10397.8|10422.9|10414.9|10401.8|10393.8|230
1646935070000|2022-03-10 17:57:50|10405.6|10397.6|10430.3|10422.3|10438.1|10430.1|10403.1|10395.1|248
1646935080000|2022-03-10 17:58:00|10430.1|10422.1|10420.5|10412.5|10431.3|10423.3|10416|10408|135
1646935090000|2022-03-10 17:58:10|10420|10412|10423.3|10415.3|10428.9|10420.9|10420|10412|115
1646935100000|2022-03-10 17:58:20|10421.9|10413.9|10416.8|10408.8|10421.9|10413.9|10413.6|10405.6|88
1646935110000|2022-03-10 17:58:30|10416.6|10408.6|10411.1|10403.1|10420.4|10412.4|10408.4|10400.4|139
1646935120000|2022-03-10 17:58:40|10412.8|10404.8|10404.4|10396.4|10419.3|10411.3|10404.4|10396.4|122
1646935130000|2022-03-10 17:58:50|10403.8|10395.8|10410.9|10402.9|10416.1|10408.1|10396.9|10390.3|208
1646935140000|2022-03-10 17:59:00|10410.3|10402.3|10418.8|10410.8|10421.1|10413.1|10410.1|10402.1|106
1646935150000|2022-03-10 17:59:10|10419.4|10411.4|10413.8|10405.8|10420.4|10412.4|10410.9|10402.9|83
1646935160000|2022-03-10 17:59:20|10411.8|10403.8|10428.9|10420.9|10434.3|10426.3|10411.8|10403.8|174
1646935170000|2022-03-10 17:59:30|10428.3|10420.3|10426.4|10418.4|10430.6|10422.6|10420.9|10412.9|70
1646935180000|2022-03-10 17:59:40|10425.9|10417.9|10425.6|10417.6|10427.9|10419.9|10422.4|10414.4|30
1646935190000|2022-03-10 17:59:50|10425.9|10417.9|10425.4|10417.4|10428.4|10420.4|10416.4|10408.4|102
1646935200000|2022-03-10 18:00:00|10425.9|10417.9|10432.8|10424.8|10433.1|10425.1|10423.9|10415.9|65
1646935210000|2022-03-10 18:00:10|10433.1|10425.1|10437.3|10429.3|10440.4|10432.4|10427.9|10420.1|87
1646935220000|2022-03-10 18:00:20|10438.3|10430.3|10434.8|10426.8|10440.8|10432.8|10434.3|10426.8|41
1646935230000|2022-03-10 18:00:30|10435.6|10427.6|10447.8|10439.8|10448.3|10440.3|10434.8|10426.8|113
1646935240000|2022-03-10 18:00:40|10449.8|10441.8|10455.3|10447.3|10462.3|10454.3|10449.6|10441.6|204
1646935250000|2022-03-10 18:00:50|10457.3|10449.3|10444.3|10436.3|10457.3|10449.3|10444.1|10436.1|48
1646935260000|2022-03-10 18:01:00|10444.1|10436.1|10435.2|10427.2|10444.1|10436.1|10431.4|10423.4|97
1646935270000|2022-03-10 18:01:10|10435.9|10427.9|10427.9|10419.9|10440.3|10434.3|10427.4|10419.4|27
1646935280000|2022-03-10 18:01:20|10425.7|10417.7|10388.9|10380.9|10425.7|10417.7|10384.6|10376.6|265
1646935290000|2022-03-10 18:01:30|10389.3|10381.3|10408.9|10400.9|10417.9|10410.4|10388.6|10380.6|139
1646935300000|2022-03-10 18:01:40|10408.1|10400.1|10418.4|10410.4|10424.4|10416.4|10399.3|10391.3|145
1646935310000|2022-03-10 18:01:50|10418.9|10410.9|10412.4|10404.4|10420.9|10412.9|10409.4|10401.4|84
1646935320000|2022-03-10 18:02:00|10412.1|10404.1|10408.2|10400.2|10422.1|10414.1|10407.6|10399.6|98
1646935330000|2022-03-10 18:02:10|10407.4|10399.4|10405.2|10397.2|10407.7|10399.7|10390.6|10382.6|160
1646935340000|2022-03-10 18:02:20|10406.7|10398.7|10415.2|10407.2|10417.6|10409.6|10399.4|10391.4|79
1646935350000|2022-03-10 18:02:30|10414.7|10406.7|10411.9|10403.9|10416.1|10409.6|10409.4|10401.4|73
1646935360000|2022-03-10 18:02:40|10412.6|10404.6|10422.9|10414.9|10428.6|10420.6|10412.6|10404.6|76
1646935370000|2022-03-10 18:02:50|10423.6|10415.6|10416.9|10408.9|10427.4|10419.4|10415.6|10407.6|50
1646935380000|2022-03-10 18:03:00|10416.2|10408.2|10401.9|10393.9|10416.7|10408.7|10400.4|10392.4|60
1646935390000|2022-03-10 18:03:10|10402.4|10394.4|10397.1|10389.1|10409.4|10401.4|10397.1|10389.1|76
1646935400000|2022-03-10 18:03:20|10395.6|10391.6|10397.2|10389.2|10402.7|10394.7|10394.7|10386.7|71
1646935410000|2022-03-10 18:03:30|10399.2|10391.2|10394.7|10386.7|10399.2|10391.2|10389.7|10381.7|71
1646935420000|2022-03-10 18:03:40|10393.9|10385.9|10394.9|10386.9|10402.7|10394.7|10392.1|10384.1|85
1646935430000|2022-03-10 18:03:50|10393.9|10385.9|10397.7|10389.7|10397.9|10389.9|10388.9|10380.9|87
1646935440000|2022-03-10 18:04:00|10397.4|10389.4|10411.2|10403.2|10411.4|10403.4|10394.2|10386.2|135
1646935450000|2022-03-10 18:04:10|10409.2|10401.2|10418.7|10410.7|10421.6|10413.6|10406.1|10398.1|83
1646935460000|2022-03-10 18:04:20|10418.2|10410.2|10407.9|10399.9|10418.2|10410.2|10389.9|10381.9|122
1646935470000|2022-03-10 18:04:30|10407.6|10399.6|10425.1|10417.1|10427.6|10419.6|10406.6|10398.6|72
1646935480000|2022-03-10 18:04:40|10424.9|10416.9|10409.6|10401.6|10424.9|10416.9|10408.1|10400.1|51
1646935490000|2022-03-10 18:04:50|10408.9|10400.9|10400.1|10392.1|10408.9|10400.9|10398.9|10391.6|65
1646935500000|2022-03-10 18:05:00|10399.7|10391.7|10399.2|10391.2|10404.1|10396.1|10392.2|10384.2|61
1646935510000|2022-03-10 18:05:10|10399.1|10391.1|10374.6|10366.6|10399.1|10391.1|10368.2|10360.2|417
1646935520000|2022-03-10 18:05:20|10375.2|10367.2|10386.1|10378.1|10387.1|10379.1|10370.9|10362.9|136
1646935530000|2022-03-10 18:05:30|10386.2|10378.2|10383.4|10375.4|10386.6|10380.2|10380.2|10372.2|83
1646935540000|2022-03-10 18:05:40|10382.9|10374.9|10376.2|10368.2|10383.9|10375.9|10374.4|10366.4|64
1646935550000|2022-03-10 18:05:50|10377.1|10369.1|10372.6|10364.6|10379.2|10371.2|10370.4|10362.4|90
1646935560000|2022-03-10 18:06:00|10370.2|10362.2|10364.7|10356.7|10373.9|10365.9|10360.2|10352.2|245
1646935570000|2022-03-10 18:06:10|10363.9|10355.9|10373.2|10365.2|10377.5|10369.5|10363.2|10355.2|150
1646935580000|2022-03-10 18:06:20|10372.4|10364.4|10367.9|10359.9|10376.2|10368.2|10364.4|10356.4|175
1646935590000|2022-03-10 18:06:30|10369.6|10361.6|10370.2|10362.2|10376.4|10368.6|10367.2|10359.2|62
1646935600000|2022-03-10 18:06:40|10370.5|10362.5|10359.1|10351.1|10376.1|10368.1|10359.1|10351.1|200
1646935610000|2022-03-10 18:06:50|10358.4|10350.4|10369.2|10361.2|10375|10367|10358.4|10350.4|118
1646935620000|2022-03-10 18:07:00|10371.2|10363.2|10359.5|10351.5|10371.2|10363.2|10355.1|10347.1|166
1646935630000|2022-03-10 18:07:10|10359.9|10351.9|10369.5|10361.5|10371.2|10363.2|10355.9|10349.4|111
1646935640000|2022-03-10 18:07:20|10369.4|10361.4|10373.5|10365.5|10376|10368|10364.7|10356.7|66
1646935650000|2022-03-10 18:07:30|10374|10366|10386.2|10378.2|10389.5|10382.5|10371|10363|128
1646935660000|2022-03-10 18:07:40|10387.9|10379.9|10403.4|10395.4|10403.4|10395.4|10387.9|10379.9|144
1646935670000|2022-03-10 18:07:50|10404|10396|10424.4|10416.4|10425.9|10417.9|10402.2|10394.2|149
1646935680000|2022-03-10 18:08:00|10424|10416|10438.7|10430.7|10446.4|10438.4|10420.7|10412.7|244
1646935690000|2022-03-10 18:08:10|10438.5|10430.5|10446.7|10438.7|10454.9|10446.9|10436.7|10428.7|235
1646935700000|2022-03-10 18:08:20|10445.9|10437.9|10440.7|10432.7|10451.4|10443.4|10436.4|10428.4|209
1646935710000|2022-03-10 18:08:30|10440.5|10432.5|10451.2|10443.2|10455.4|10447.4|10437.7|10429.7|152
1646935720000|2022-03-10 18:08:40|10449.7|10441.7|10465.4|10457.4|10471.9|10463.9|10448.2|10440.2|252
1646935730000|2022-03-10 18:08:50|10465|10457|10468.2|10460.2|10477.5|10469.5|10461.9|10453.9|242
1646935740000|2022-03-10 18:09:00|10467.7|10459.7|10458.2|10450.2|10470|10462|10452.5|10446.4|299
1646935750000|2022-03-10 18:09:10|10457.8|10449.8|10485.5|10477.5|10486.3|10478.3|10453.5|10445.5|224
1646935760000|2022-03-10 18:09:20|10486|10478|10479|10471|10487.8|10479.8|10473.7|10465.7|176
1646935770000|2022-03-10 18:09:30|10479.3|10471.3|10485|10477|10487.4|10479.4|10478.3|10470.3|51
1646935780000|2022-03-10 18:09:40|10484.9|10476.9|10474.2|10466.2|10484.9|10476.9|10470.7|10462.7|79
1646935790000|2022-03-10 18:09:50|10473.9|10465.9|10468.2|10460.2|10476.2|10468.2|10461.3|10453.3|111
1646935800000|2022-03-10 18:10:00|10467.5|10459.5|10465.5|10457.5|10467.5|10459.5|10454.8|10446.8|108
1646935810000|2022-03-10 18:10:10|10466.5|10458.5|10462.5|10454.5|10474.2|10466.2|10462.2|10454.2|56
1646935820000|2022-03-10 18:10:20|10459.5|10451.5|10472.8|10464.8|10472.8|10464.8|10458.9|10450.9|54
1646935830000|2022-03-10 18:10:30|10473|10465|10479.2|10471.2|10479.2|10471.2|10467.8|10459.8|40
1646935840000|2022-03-10 18:10:40|10480|10472|10481|10473|10483.3|10476.2|10475.7|10467.7|116
1646935850000|2022-03-10 18:10:50|10481.7|10473.7|10482.5|10474.5|10484.7|10476.7|10475.8|10468.2|41
1646935860000|2022-03-10 18:11:00|10483|10475|10507.5|10499.5|10517.5|10509.5|10477|10469|280
1646935870000|2022-03-10 18:11:10|10507.3|10499.3|10516|10508|10523.3|10515.3|10507|10499|91
1646935880000|2022-03-10 18:11:20|10515.5|10507.5|10510|10502|10518|10510|10503.8|10495.8|137
1646935890000|2022-03-10 18:11:30|10509.8|10501.8|10516.2|10508.2|10517.2|10509.2|10505.7|10497.7|53
1646935900000|2022-03-10 18:11:40|10516|10508|10511.5|10503.5|10517.8|10513.5|10510|10502|109
1646935910000|2022-03-10 18:11:50|10510.8|10506.8|10528.3|10520.3|10531.8|10523.8|10510.8|10503|101
1646935920000|2022-03-10 18:12:00|10528|10520|10513|10505|10530.2|10522.2|10510.2|10502.2|79
1646935930000|2022-03-10 18:12:10|10507.5|10503.5|10511.7|10503.7|10513.3|10505.3|10495.5|10487.5|145
1646935940000|2022-03-10 18:12:20|10512|10504|10518.2|10510.2|10522.5|10514.5|10512|10504|55
1646935950000|2022-03-10 18:12:30|10517.7|10509.7|10517.8|10509.8|10527.2|10519.2|10512.3|10504.3|91
1646935960000|2022-03-10 18:12:40|10518.2|10510.2|10518|10510|10527.8|10519.8|10515.7|10507.7|52
1646935970000|2022-03-10 18:12:50|10518.3|10510.3|10505.2|10497.2|10521.2|10513.2|10504|10496|66
1646935980000|2022-03-10 18:13:00|10505.5|10497.5|10503.7|10495.7|10510.2|10502.2|10503.2|10495.7|55
1646935990000|2022-03-10 18:13:10|10503.5|10495.5|10496.5|10488.5|10505.7|10497.7|10493.8|10486.8|74
1646936000000|2022-03-10 18:13:20|10496|10488|10502.2|10494.2|10502.3|10494.3|10492.2|10484.2|111
1646936010000|2022-03-10 18:13:30|10502.5|10494.5|10504|10496|10508.7|10500.7|10502.5|10494.5|38
1646936020000|2022-03-10 18:13:40|10504.2|10496.2|10502.2|10494.2|10504.7|10496.7|10498|10490|40
1646936030000|2022-03-10 18:13:50|10502.8|10494.8|10514.5|10506.5|10519|10511|10502.8|10494.8|110
1646936040000|2022-03-10 18:14:00|10513.2|10505.2|10506|10498|10517.2|10509.2|10503.7|10495.7|66
1646936050000|2022-03-10 18:14:10|10505.7|10497.7|10506.8|10498.8|10511.5|10503.5|10504.7|10496.7|47
1646936060000|2022-03-10 18:14:20|10505.5|10497.5|10497.8|10489.8|10507.7|10499.7|10495.8|10487.8|95
1646936070000|2022-03-10 18:14:30|10497.5|10489.5|10492.5|10484.5|10497.8|10489.8|10491|10483|57
1646936080000|2022-03-10 18:14:40|10493.1|10485.1|10483|10475|10494.2|10486.8|10481.2|10475|90
1646936090000|2022-03-10 18:14:50|10482.5|10474.5|10474|10466|10485.2|10477.2|10471.8|10463.8|59
1646936100000|2022-03-10 18:15:00|10473.5|10465.5|10466.5|10458.5|10476.8|10470.1|10463.5|10455.5|86
1646936110000|2022-03-10 18:15:10|10466.3|10458.3|10460.2|10452.2|10468.5|10460.5|10454.1|10446.7|110
1646936120000|2022-03-10 18:15:20|10460.7|10452.7|10466.2|10458.2|10467.8|10459.8|10454.2|10446.2|67
1646936130000|2022-03-10 18:15:30|10466|10458|10470.3|10462.3|10471.5|10463.5|10459.8|10453.1|74
1646936140000|2022-03-10 18:15:40|10469.1|10461.1|10464|10456|10473.2|10465.2|10462.3|10454.3|45
1646936150000|2022-03-10 18:15:50|10464.3|10456.3|10466.5|10458.5|10480.6|10472.6|10464.3|10456.3|64
1646936160000|2022-03-10 18:16:00|10466.6|10458.6|10468|10460|10470.5|10462.5|10462.6|10454.6|55
1646936170000|2022-03-10 18:16:10|10466.8|10458.8|10472.5|10464.5|10472.5|10465.5|10465.5|10457.5|35
1646936180000|2022-03-10 18:16:20|10469.8|10461.8|10464.1|10456.1|10470.8|10462.8|10463.1|10455.1|55
1646936190000|2022-03-10 18:16:30|10464|10456|10463|10455|10464|10456|10452.3|10444.3|78
1646936200000|2022-03-10 18:16:40|10463.5|10455.5|10483.1|10475.1|10483.8|10475.8|10463.5|10455.5|81
1646936210000|2022-03-10 18:16:50|10483.8|10475.8|10486|10478|10489.5|10481.5|10480.5|10472.5|64
1646936220000|2022-03-10 18:17:00|10485.8|10477.8|10497.5|10489.5|10497.6|10489.6|10484.8|10476.8|97
1646936230000|2022-03-10 18:17:10|10497.3|10489.3|10512|10504|10512|10504|10495.3|10487.3|88
1646936240000|2022-03-10 18:17:20|10511.8|10503.8|10506.5|10498.5|10511.8|10503.8|10503.1|10495.1|42
1646936250000|2022-03-10 18:17:30|10506.8|10498.8|10501.5|10493.5|10513.3|10505.3|10498.8|10490.8|59
1646936260000|2022-03-10 18:17:40|10508.1|10500.1|10506|10498|10512.6|10504.6|10505.5|10497.5|92
1646936270000|2022-03-10 18:17:50|10505.5|10497.5|10507.3|10499.3|10507.3|10499.3|10498.3|10490.3|70
1646936280000|2022-03-10 18:18:00|10508|10500|10513.6|10505.6|10517.5|10511.5|10505.5|10497.5|85
1646936290000|2022-03-10 18:18:10|10514|10506|10509.8|10501.8|10515.8|10507.8|10507.6|10499.6|72
1646936300000|2022-03-10 18:18:20|10509.6|10501.6|10505.8|10497.8|10509.8|10501.8|10502.8|10494.8|44
1646936310000|2022-03-10 18:18:30|10506.1|10498.1|10496.3|10488.3|10506.1|10498.1|10496.3|10488.3|28
1646936320000|2022-03-10 18:18:40|10495.8|10487.8|10499.8|10491.8|10502.3|10494.3|10492.8|10486.8|36
1646936330000|2022-03-10 18:18:50|10499.3|10491.3|10496.8|10488.8|10499.5|10491.5|10489.3|10481.3|31
1646936340000|2022-03-10 18:19:00|10494.5|10490.5|10492.5|10484.5|10500.5|10492.8|10488.1|10480.1|58
1646936350000|2022-03-10 18:19:10|10496|10488|10499|10491|10500.1|10492.1|10491.8|10483.8|64
1646936360000|2022-03-10 18:19:20|10498.3|10490.3|10488.8|10480.8|10499.5|10491.5|10486.6|10478.6|21
1646936370000|2022-03-10 18:19:30|10488.1|10480.1|10479.6|10471.6|10488.1|10480.1|10474.5|10466.5|71
1646936380000|2022-03-10 18:19:40|10478.5|10470.5|10463.3|10455.3|10479.8|10471.8|10460.6|10452.6|186
1646936390000|2022-03-10 18:19:50|10463.5|10455.5|10465.8|10457.8|10469.8|10461.8|10460.8|10452.8|73
1646936400000|2022-03-10 18:20:00|10466|10458|10462.6|10454.6|10467.8|10459.8|10460.8|10452.8|76
1646936410000|2022-03-10 18:20:10|10467|10459|10465.5|10457.5|10471.5|10463.5|10463.3|10455.3|97
1646936420000|2022-03-10 18:20:20|10464.1|10456.1|10472.8|10464.8|10475.3|10467.3|10458.8|10452.6|84
1646936430000|2022-03-10 18:20:30|10474.3|10466.3|10483.5|10475.5|10484.5|10476.5|10470.8|10463.8|49
1646936440000|2022-03-10 18:20:40|10484.1|10476.1|10491.9|10483.9|10497.9|10489.9|10482.4|10474.4|101
1646936450000|2022-03-10 18:20:50|10493.3|10485.3|10489.3|10481.3|10493.9|10485.9|10488.3|10480.3|32
1646936460000|2022-03-10 18:21:00|10489.4|10481.4|10495.1|10487.1|10497.6|10489.6|10488.8|10480.8|73
1646936470000|2022-03-10 18:21:10|10494.8|10486.8|10495.9|10487.9|10496.9|10488.9|10493.8|10485.8|54
1646936480000|2022-03-10 18:21:20|10495.8|10487.8|10479.9|10471.9|10496.3|10488.3|10478.4|10470.4|74
1646936490000|2022-03-10 18:21:30|10478.8|10470.8|10470.9|10462.9|10478.8|10470.8|10469.4|10461.4|49
1646936500000|2022-03-10 18:21:40|10470.3|10462.3|10472.6|10464.6|10473.1|10465.1|10466.6|10458.6|32
1646936510000|2022-03-10 18:21:50|10472.9|10464.9|10475.6|10467.6|10476.3|10468.3|10469.1|10461.1|33
1646936520000|2022-03-10 18:22:00|10474.9|10466.9|10456.1|10448.1|10474.9|10466.9|10453.4|10447.3|96
1646936530000|2022-03-10 18:22:10|10453.1|10445.1|10458.1|10450.1|10458.9|10450.9|10447.6|10439.6|127
1646936540000|2022-03-10 18:22:20|10457.8|10449.8|10454.8|10446.8|10458.3|10450.3|10452.3|10444.3|22
1646936550000|2022-03-10 18:22:30|10454.6|10446.6|10446.4|10438.4|10456|10448|10446.3|10438.3|30
1646936560000|2022-03-10 18:22:40|10446.8|10438.8|10448.9|10440.9|10454.4|10446.4|10446.8|10438.8|65
1646936570000|2022-03-10 18:22:50|10448.4|10440.4|10441.3|10433.3|10448.4|10440.4|10433.9|10425.9|103
1646936580000|2022-03-10 18:23:00|10440.9|10432.9|10441.8|10433.8|10444.3|10436.3|10434.4|10427.8|56
1646936590000|2022-03-10 18:23:10|10441.3|10433.3|10445.8|10437.8|10448.3|10440.3|10440.8|10432.8|40
1646936600000|2022-03-10 18:23:20|10447.3|10439.3|10447.6|10439.6|10448.3|10440.3|10442.3|10434.3|34
1646936610000|2022-03-10 18:23:30|10448.8|10440.8|10445.8|10437.8|10450.4|10442.4|10445.8|10437.8|33
1646936620000|2022-03-10 18:23:40|10445.4|10437.4|10445.8|10437.8|10446.8|10438.8|10439.1|10432.3|29
1646936630000|2022-03-10 18:23:50|10446.8|10438.8|10446.1|10438.1|10452.3|10444.3|10444.1|10436.1|45
1646936640000|2022-03-10 18:24:00|10446.6|10438.6|10456.3|10448.3|10457.1|10449.1|10446.3|10438.3|44
1646936650000|2022-03-10 18:24:10|10456.4|10448.4|10463.6|10455.6|10466.4|10458.4|10456.4|10448.4|47
1646936660000|2022-03-10 18:24:20|10463.8|10455.8|10464.8|10456.8|10465.4|10457.8|10459.8|10451.8|62
1646936670000|2022-03-10 18:24:30|10464.6|10456.6|10471.9|10463.9|10473.1|10465.8|10459.4|10452.4|51
1646936680000|2022-03-10 18:24:40|10472.4|10464.4|10480.3|10472.3|10485.6|10477.6|10471.9|10463.9|149
1646936690000|2022-03-10 18:24:50|10479.8|10471.8|10473.1|10465.1|10485.8|10477.8|10473.1|10465.1|64
1646936700000|2022-03-10 18:25:00|10472.8|10464.8|10485.1|10477.1|10485.1|10477.1|10469.3|10461.3|56
1646936710000|2022-03-10 18:25:10|10484.1|10476.1|10489.7|10481.7|10490.2|10482.2|10475.7|10467.7|47
1646936720000|2022-03-10 18:25:20|10488.7|10480.7|10488.1|10480.1|10495.6|10487.6|10487.4|10479.4|120
1646936730000|2022-03-10 18:25:30|10487.4|10479.4|10494.6|10486.6|10494.6|10486.6|10483.1|10475.1|57
1646936740000|2022-03-10 18:25:40|10496.2|10488.2|10509.6|10501.6|10509.6|10501.6|10494.7|10487.7|184
1646936750000|2022-03-10 18:25:50|10509.9|10501.9|10523.6|10515.6|10526.4|10518.4|10509.9|10501.9|100
1646936760000|2022-03-10 18:26:00|10524.7|10516.7|10520.7|10512.7|10524.7|10516.7|10510.9|10502.9|144
1646936770000|2022-03-10 18:26:10|10520.4|10512.4|10510.6|10502.6|10522.7|10514.7|10510.6|10502.6|46
1646936780000|2022-03-10 18:26:20|10509.7|10501.7|10514.2|10506.2|10519.2|10511.2|10502.9|10494.9|95
1646936790000|2022-03-10 18:26:30|10514.6|10506.6|10512.9|10504.9|10521.6|10513.6|10510.7|10502.7|40
1646936800000|2022-03-10 18:26:40|10515.7|10507.7|10513.4|10505.4|10516.6|10508.6|10512.1|10504.1|40
1646936810000|2022-03-10 18:26:50|10514.7|10506.7|10520.1|10512.1|10522.1|10514.1|10512.4|10504.4|39
1646936820000|2022-03-10 18:27:00|10519.7|10511.7|10522.4|10514.4|10528.4|10520.4|10516.7|10511.1|86
1646936830000|2022-03-10 18:27:10|10522.7|10514.7|10513.7|10505.7|10522.7|10514.7|10507.9|10499.9|70
1646936840000|2022-03-10 18:27:20|10514.7|10506.7|10517.9|10509.9|10518.9|10510.9|10509.1|10501.1|52
1646936850000|2022-03-10 18:27:30|10520.1|10512.1|10519.7|10511.7|10523.1|10515.1|10514.6|10506.6|39
1646936860000|2022-03-10 18:27:40|10519.1|10511.1|10527.7|10519.7|10530.1|10522.1|10519.1|10511.1|45
1646936870000|2022-03-10 18:27:50|10527.6|10519.6|10514.6|10506.6|10527.7|10520.7|10514.6|10506.6|35
1646936880000|2022-03-10 18:28:00|10514.9|10506.9|10513.1|10505.1|10519.2|10511.2|10507.2|10499.2|100
1646936890000|2022-03-10 18:28:10|10513.9|10505.9|10522.4|10514.4|10522.9|10514.9|10513.9|10505.9|51
1646936900000|2022-03-10 18:28:20|10521.4|10513.4|10526.7|10518.7|10526.7|10518.7|10520.9|10512.9|16
1646936910000|2022-03-10 18:28:30|10526.4|10518.4|10542.5|10534.5|10543.2|10535.2|10525.2|10517.2|106
1646936920000|2022-03-10 18:28:40|10544.4|10536.4|10556|10548|10561.4|10553.4|10544.4|10536.4|248
1646936930000|2022-03-10 18:28:50|10556.2|10548.2|10556.7|10548.7|10559.7|10551.7|10554.7|10546.7|85
1646936940000|2022-03-10 18:29:00|10556.4|10548.4|10555.9|10547.9|10556.7|10548.7|10551.5|10543.5|43
1646936950000|2022-03-10 18:29:10|10555.5|10547.5|10542.7|10534.7|10557.7|10549.7|10540|10532|82
1646936960000|2022-03-10 18:29:20|10543.2|10535.2|10553|10545|10553.4|10545.4|10538.5|10530.5|67
1646936970000|2022-03-10 18:29:30|10552.7|10544.7|10553|10545|10557.5|10549.5|10550|10542|66
1646936980000|2022-03-10 18:29:40|10552.5|10544.5|10551.7|10543.7|10557.7|10549.7|10547.9|10539.9|50
1646936990000|2022-03-10 18:29:50|10551.2|10543.2|10557.7|10549.7|10568|10560|10550.9|10542.9|335
1646937000000|2022-03-10 18:30:00|10558|10550|10551.4|10543.4|10561|10553|10551.4|10543.4|45
1646937010000|2022-03-10 18:30:10|10551.7|10543.7|10530.4|10522.4|10553.2|10545.2|10530.4|10522.4|97
1646937020000|2022-03-10 18:30:20|10535.4|10527.4|10538.2|10530.2|10540.5|10532.5|10533.4|10525.4|50
1646937030000|2022-03-10 18:30:30|10536.7|10528.7|10540.2|10532.2|10541.4|10533.4|10532.7|10524.7|56
1646937040000|2022-03-10 18:30:40|10537.5|10529.5|10537|10529|10537.7|10529.7|10531.2|10523.2|85
1646937050000|2022-03-10 18:30:50|10536.9|10528.9|10535.7|10527.7|10539|10531|10532.2|10524.2|48
1646937060000|2022-03-10 18:31:00|10536|10528|10531.5|10523.5|10536.3|10528.3|10523|10515|84
1646937070000|2022-03-10 18:31:10|10532.3|10524.3|10533.4|10525.4|10535.9|10527.9|10529.7|10521.7|53
1646937080000|2022-03-10 18:31:20|10533.7|10525.7|10533.7|10525.7|10537.7|10529.7|10530.7|10524.7|22
1646937090000|2022-03-10 18:31:30|10533.4|10525.4|10535.7|10527.7|10538.7|10530.7|10530.7|10522.7|13
1646937100000|2022-03-10 18:31:40|10535.3|10527.3|10540.3|10532.3|10544.8|10536.8|10535.3|10527.3|49
1646937110000|2022-03-10 18:31:50|10540.8|10532.8|10546.7|10538.7|10551.5|10543.5|10538.7|10532.7|90
1646937120000|2022-03-10 18:32:00|10546.5|10538.5|10545.7|10537.7|10548.5|10540.5|10539|10531|38
1646937130000|2022-03-10 18:32:10|10545.3|10537.3|10537|10529|10545.7|10537.7|10536|10528|32
1646937140000|2022-03-10 18:32:20|10536.3|10528.3|10527|10519|10540.8|10533|10525.2|10517.2|43
1646937150000|2022-03-10 18:32:30|10527.3|10519.3|10527.7|10519.7|10531.7|10523.7|10526.8|10518.8|53
1646937160000|2022-03-10 18:32:40|10527.2|10519.2|10528.2|10520.2|10528.2|10521|10524.7|10516.7|37
1646937170000|2022-03-10 18:32:50|10530.8|10522.8|10532|10524|10536.3|10528.3|10528.3|10521.3|24
1646937180000|2022-03-10 18:33:00|10532.3|10524.3|10544|10536|10544|10536|10532.3|10524.3|34
1646937190000|2022-03-10 18:33:10|10546.8|10538.8|10549|10541|10553.5|10545.5|10546.8|10538.8|81
1646937200000|2022-03-10 18:33:20|10550.7|10542.7|10552.3|10544.3|10554.5|10546.5|10550.3|10542.3|32
1646937210000|2022-03-10 18:33:30|10552|10544|10549.3|10541.3|10552.3|10544.3|10547.2|10539.2|34
1646937220000|2022-03-10 18:33:40|10549.2|10541.2|10544|10536|10549.2|10541.2|10540.5|10532.5|34
1646937230000|2022-03-10 18:33:50|10545|10537|10541.7|10533.7|10545.5|10537.5|10537.2|10529.2|25
1646937240000|2022-03-10 18:34:00|10542|10534|10527.7|10519.7|10542.7|10534.7|10526.3|10518.3|60
1646937250000|2022-03-10 18:34:10|10528.2|10520.2|10517|10509|10528.2|10520.2|10513|10505|88
1646937260000|2022-03-10 18:34:20|10517.3|10509.3|10512.8|10504.8|10518.8|10510.8|10512.8|10504.8|53
1646937270000|2022-03-10 18:34:30|10513.2|10505.2|10508.7|10500.7|10514.3|10506.3|10507.5|10499.5|67
1646937280000|2022-03-10 18:34:40|10508.2|10500.2|10506.7|10498.7|10508.7|10500.7|10503|10495|28
1646937290000|2022-03-10 18:34:50|10506.8|10498.8|10512.7|10504.7|10512.8|10504.8|10506.8|10498.8|27
1646937300000|2022-03-10 18:35:00|10512.3|10504.3|10515.5|10507.5|10519|10511|10508.7|10500.7|48
1646937310000|2022-03-10 18:35:10|10515.8|10507.8|10505.3|10497.3|10519.3|10511.3|10504.3|10496.5|50
1646937320000|2022-03-10 18:35:20|10504.3|10496.3|10520.6|10512.6|10523.6|10515.6|10503.3|10495.3|76
1646937330000|2022-03-10 18:35:30|10518.6|10510.6|10515|10507|10519.6|10511.6|10511.2|10503.2|65
1646937340000|2022-03-10 18:35:40|10514.7|10506.7|10518.5|10510.5|10519.7|10511.7|10514.7|10506.7|21
1646937350000|2022-03-10 18:35:50|10517|10509|10517.5|10509.5|10519.2|10511.2|10514.2|10506.2|9
1646937360000|2022-03-10 18:36:00|10517.2|10509.2|10511.3|10503.3|10517.2|10509.2|10510.2|10502.2|30
1646937370000|2022-03-10 18:36:10|10510.8|10502.8|10511.7|10503.7|10513.7|10505.7|10506.5|10498.5|34
1646937380000|2022-03-10 18:36:20|10512.2|10504.2|10525.3|10517.3|10527|10519|10512.2|10504.2|44
1646937390000|2022-03-10 18:36:30|10523.6|10515.6|10522.2|10514.2|10526|10518|10521.3|10513.3|27
1646937400000|2022-03-10 18:36:40|10522|10514|10516.3|10508.3|10522|10514|10512.8|10504.8|74
1646937410000|2022-03-10 18:36:50|10518.5|10510.5|10522.5|10514.5|10525|10517|10518.5|10510.5|49
1646937420000|2022-03-10 18:37:00|10522.1|10514.1|10510.8|10502.8|10523.6|10515.6|10510.8|10502.8|63
1646937430000|2022-03-10 18:37:10|10510.3|10502.3|10512.1|10504.1|10512.1|10504.1|10508.7|10500.7|18
1646937440000|2022-03-10 18:37:20|10513.2|10505.2|10497.2|10489.2|10513.2|10505.2|10496.7|10488.7|70
1646937450000|2022-03-10 18:37:30|10497|10489|10486.5|10478.5|10497|10489|10474.3|10466.3|346
1646937460000|2022-03-10 18:37:40|10486.8|10478.8|10481.7|10473.7|10486.8|10478.8|10474|10466.2|229
1646937470000|2022-03-10 18:37:50|10481.8|10473.8|10475.3|10467.3|10481.8|10473.8|10474.2|10466.2|127
1646937480000|2022-03-10 18:38:00|10475.5|10467.5|10483.5|10475.5|10483.5|10475.5|10474|10466|84
1646937490000|2022-03-10 18:38:10|10482.8|10474.8|10485.2|10477.2|10488|10482|10482.5|10474.5|107
1646937500000|2022-03-10 18:38:20|10485|10477|10491.2|10483.2|10495.8|10487.8|10485|10477|58
1646937510000|2022-03-10 18:38:30|10491.3|10483.3|10497.8|10489.8|10498.3|10490.3|10489.7|10481.7|41
1646937520000|2022-03-10 18:38:40|10497.7|10489.7|10493|10485|10497.7|10490|10491|10483|37
1646937530000|2022-03-10 18:38:50|10492.7|10484.7|10492.8|10484.8|10495|10487|10487.3|10479.3|55
1646937540000|2022-03-10 18:39:00|10493.2|10485.2|10489.5|10481.5|10495.3|10487.3|10487.2|10479.2|37
1646937550000|2022-03-10 18:39:10|10490.5|10482.5|10482.7|10474.7|10490.5|10482.5|10477|10469|23
1646937560000|2022-03-10 18:39:20|10481.5|10473.5|10468.5|10460.5|10481.5|10473.5|10467|10459|113
1646937570000|2022-03-10 18:39:30|10468.2|10460.2|10474.5|10466.5|10476.2|10468.2|10458.8|10450.8|109
1646937580000|2022-03-10 18:39:40|10474.2|10466.2|10478.5|10470.5|10478.5|10470.5|10465.2|10457.2|112
1646937590000|2022-03-10 18:39:50|10478.8|10470.8|10489.7|10481.7|10492.2|10484.2|10477.2|10469.2|131
1646937600000|2022-03-10 18:40:00|10490|10482|10468.8|10460.8|10490|10482|10468.3|10460.3|159
1646937610000|2022-03-10 18:40:10|10468.7|10460.7|10470.7|10462.7|10473.7|10465.7|10468.7|10460.7|43
1646937620000|2022-03-10 18:40:20|10470.8|10462.8|10469.3|10461.3|10477.3|10469.3|10468.3|10460.3|24
1646937630000|2022-03-10 18:40:30|10469|10461|10462|10454|10470.3|10462.3|10458.2|10450.2|166
1646937640000|2022-03-10 18:40:40|10461.7|10453.7|10477.5|10469.5|10478.7|10470.7|10458.2|10450.2|389
1646937650000|2022-03-10 18:40:50|10476.8|10468.8|10465.5|10457.5|10477.2|10469.2|10462.2|10454.2|64
1646937660000|2022-03-10 18:41:00|10465|10457|10474.5|10466.5|10475.2|10467.2|10462.7|10454.7|56
1646937670000|2022-03-10 18:41:10|10473.5|10465.5|10465.3|10457.3|10473.5|10465.5|10464.7|10456.7|42
1646937680000|2022-03-10 18:41:20|10461.5|10453.5|10453.7|10445.7|10463|10455|10450.3|10442.3|98
1646937690000|2022-03-10 18:41:30|10455.2|10447.2|10448|10440|10459.5|10451.5|10448|10440|93
1646937700000|2022-03-10 18:41:40|10448.3|10440.3|10443.5|10435.5|10448.3|10440.3|10433.3|10425.3|284
1646937710000|2022-03-10 18:41:50|10443.2|10435.2|10445.8|10437.8|10445.8|10437.8|10435.5|10427.5|179
1646937720000|2022-03-10 18:42:00|10445.7|10437.7|10441.8|10433.8|10452.3|10444.3|10441.5|10433.5|119
1646937730000|2022-03-10 18:42:10|10441.7|10433.7|10439.5|10431.5|10442.2|10434.2|10433.7|10425.7|153
1646937740000|2022-03-10 18:42:20|10439.7|10431.7|10440.8|10432.8|10443|10435|10438.5|10430.5|24
1646937750000|2022-03-10 18:42:30|10441.2|10433.2|10444.5|10436.5|10445.3|10437.3|10441.2|10433.2|32
1646937760000|2022-03-10 18:42:40|10444.3|10436.3|10461.3|10453.3|10461.5|10453.5|10444.2|10436.2|122
1646937770000|2022-03-10 18:42:50|10461.8|10453.8|10462.3|10454.3|10465|10457|10458.7|10450.7|122
1646937780000|2022-03-10 18:43:00|10462.5|10454.5|10465.3|10457.3|10471.5|10463.5|10462.5|10454.5|175
1646937790000|2022-03-10 18:43:10|10465.2|10457.2|10456.5|10448.5|10465.3|10457.3|10455|10447|70
1646937800000|2022-03-10 18:43:20|10456|10448|10451|10443|10456.2|10448.2|10445|10437|56
1646937810000|2022-03-10 18:43:30|10450.8|10442.8|10457.6|10449.6|10458.3|10450.3|10450.8|10442.8|67
1646937820000|2022-03-10 18:43:40|10457.5|10449.5|10465.8|10457.8|10468|10460|10456.3|10449.5|71
1646937830000|2022-03-10 18:43:50|10466|10458|10470.6|10462.6|10474.1|10466.1|10465.6|10457.6|76
1646937840000|2022-03-10 18:44:00|10471|10463|10481.5|10473.5|10482|10474|10471|10463|101
1646937850000|2022-03-10 18:44:10|10481.1|10473.1|10480.8|10472.8|10481.8|10473.8|10474.3|10466.3|44
1646937860000|2022-03-10 18:44:20|10480.6|10472.6|10475.8|10467.8|10480.6|10472.6|10475.5|10467.5|20
1646937870000|2022-03-10 18:44:30|10476.5|10468.5|10476.5|10468.5|10479.5|10471.5|10473.3|10465.3|84
1646937880000|2022-03-10 18:44:40|10479.8|10471.8|10479.3|10471.3|10481|10473|10477|10469|20
1646937890000|2022-03-10 18:44:50|10479.5|10471.5|10480.5|10472.5|10482|10474|10477.3|10470.5|18
1646937900000|2022-03-10 18:45:00|10480.6|10472.6|10469|10461|10482.3|10474.3|10469|10461|139
1646937910000|2022-03-10 18:45:10|10468.7|10460.7|10472.2|10464.2|10474.2|10466.2|10468.5|10460.5|120
1646937920000|2022-03-10 18:45:20|10471.8|10463.8|10473.3|10465.3|10474.7|10466.7|10468.7|10460.7|61
1646937930000|2022-03-10 18:45:30|10473.5|10465.5|10468.5|10460.5|10479.5|10471.5|10468.5|10460.5|117
1646937940000|2022-03-10 18:45:40|10468.3|10460.3|10473.5|10465.5|10474|10466|10465.5|10457.5|41
1646937950000|2022-03-10 18:45:50|10473.1|10465.1|10475|10467|10475|10467|10466.1|10458.1|74
1646937960000|2022-03-10 18:46:00|10478.1|10470.1|10498.8|10490.8|10498.8|10490.8|10478.1|10470.1|87
1646937970000|2022-03-10 18:46:10|10498.6|10490.6|10492.3|10484.3|10505.5|10497.5|10492.3|10484.3|75
1646937980000|2022-03-10 18:46:20|10492.6|10484.6|10492.3|10484.3|10495.5|10487.5|10485.8|10477.8|50
1646937990000|2022-03-10 18:46:30|10492|10484|10492.5|10484.5|10501.5|10493.5|10490.8|10482.8|43
1646938000000|2022-03-10 18:46:40|10492.6|10484.6|10486.6|10478.6|10492.6|10484.6|10484.8|10476.8|46
1646938010000|2022-03-10 18:46:50|10486.5|10478.5|10485.8|10477.8|10486.6|10478.6|10485.8|10477.8|26
1646938020000|2022-03-10 18:47:00|10485|10477|10486|10478|10487.3|10479.3|10479.8|10471.8|53
1646938030000|2022-03-10 18:47:10|10486.8|10478.8|10491.6|10483.6|10491.6|10483.6|10486.6|10478.6|68
1646938040000|2022-03-10 18:47:20|10492.1|10484.1|10486.3|10478.3|10495.1|10487.1|10486.3|10478.3|15
1646938050000|2022-03-10 18:47:30|10486.6|10478.6|10486.3|10478.3|10486.6|10478.6|10485.6|10477.6|26
1646938060000|2022-03-10 18:47:40|10485.9|10477.9|10480.3|10472.3|10485.9|10477.9|10478.1|10470.1|112
1646938070000|2022-03-10 18:47:50|10481.3|10473.3|10487.3|10479.3|10488.1|10480.1|10481.3|10473.3|27
1646938080000|2022-03-10 18:48:00|10487.1|10479.1|10492.8|10484.8|10493.3|10485.3|10486.8|10478.8|43
1646938090000|2022-03-10 18:48:10|10492.6|10484.6|10485.3|10477.3|10492.6|10484.6|10483.6|10475.6|16
1646938100000|2022-03-10 18:48:20|10484.8|10476.8|10483.4|10475.4|10487.8|10479.8|10481.4|10473.4|8
1646938110000|2022-03-10 18:48:30|10483.1|10475.1|10472.6|10464.6|10483.1|10475.1|10470.8|10462.8|42
1646938120000|2022-03-10 18:48:40|10473|10465|10465|10457|10474.1|10466.1|10462.5|10454.5|32
1646938130000|2022-03-10 18:48:50|10465.5|10457.5|10462.1|10454.1|10466.1|10458.1|10458.9|10450.9|60
1646938140000|2022-03-10 18:49:00|10463.6|10455.6|10464.1|10456.1|10465.4|10457.4|10459.1|10451.1|54
1646938150000|2022-03-10 18:49:10|10467.4|10459.4|10463.8|10455.8|10467.4|10459.4|10462.1|10454.1|12
1646938160000|2022-03-10 18:49:20|10463.4|10455.4|10469.6|10461.6|10471.9|10463.9|10463.3|10455.3|47
1646938170000|2022-03-10 18:49:30|10468.6|10460.6|10468.6|10460.6|10470.1|10462.1|10464.8|10456.8|22
1646938180000|2022-03-10 18:49:40|10468.8|10460.8|10470.3|10462.3|10470.3|10462.3|10464.1|10456.1|54
1646938190000|2022-03-10 18:49:50|10470.6|10462.6|10473.1|10465.1|10477.8|10469.8|10470.6|10462.6|38
1646938200000|2022-03-10 18:50:00|10473.4|10465.4|10465.8|10457.8|10473.4|10465.4|10464.3|10456.3|34
1646938210000|2022-03-10 18:50:10|10465.9|10457.9|10472.1|10464.1|10473.8|10465.8|10465.9|10457.9|35
1646938220000|2022-03-10 18:50:20|10469.4|10461.4|10477.1|10469.1|10477.3|10469.3|10467.1|10459.1|85
1646938230000|2022-03-10 18:50:30|10478.3|10470.3|10480.4|10472.4|10484.8|10476.8|10478.3|10470.3|119
1646938240000|2022-03-10 18:50:40|10479.9|10471.9|10473.8|10465.8|10483.1|10475.1|10472.1|10464.1|163
1646938250000|2022-03-10 18:50:50|10473.4|10465.4|10465.6|10457.6|10473.4|10465.4|10464.6|10456.6|122
1646938260000|2022-03-10 18:51:00|10465.3|10457.3|10465.6|10457.6|10469.3|10461.3|10462.3|10454.3|32
1646938270000|2022-03-10 18:51:10|10465.8|10457.8|10466.8|10458.8|10467.8|10459.8|10460.3|10452.3|82
1646938280000|2022-03-10 18:51:20|10466.6|10458.6|10460.9|10452.9|10469.8|10461.8|10460.8|10452.8|31
1646938290000|2022-03-10 18:51:30|10461.6|10453.6|10467.9|10459.9|10467.9|10459.9|10457.6|10451.6|126
1646938300000|2022-03-10 18:51:40|10467.8|10459.8|10478.1|10470.1|10479.3|10471.3|10467.8|10459.8|41
1646938310000|2022-03-10 18:51:50|10477.8|10469.8|10462.9|10454.9|10477.8|10469.8|10461.9|10453.9|73
1646938320000|2022-03-10 18:52:00|10462.8|10454.8|10461.6|10453.6|10464.3|10456.3|10458.9|10452.8|77
1646938330000|2022-03-10 18:52:10|10462.4|10454.4|10464.9|10456.9|10468.6|10460.6|10461.6|10453.6|97
1646938340000|2022-03-10 18:52:20|10464.8|10456.8|10465.1|10457.1|10467.6|10459.6|10464.3|10456.3|127
1646938350000|2022-03-10 18:52:30|10465.4|10457.4|10455.3|10447.3|10466.6|10458.6|10455.3|10447.3|161
1646938360000|2022-03-10 18:52:40|10454.9|10446.9|10452|10444|10458.4|10450.4|10450|10442|106
1646938370000|2022-03-10 18:52:50|10451.1|10443.1|10457.8|10449.8|10457.8|10449.8|10449.1|10441.1|137
1646938380000|2022-03-10 18:53:00|10458.8|10450.8|10464.8|10456.8|10465.4|10457.4|10453.3|10445.3|96
1646938390000|2022-03-10 18:53:10|10464.9|10456.9|10480.8|10472.8|10482.3|10474.3|10461.3|10453.3|110
1646938400000|2022-03-10 18:53:20|10480.1|10472.1|10491.4|10483.4|10491.4|10483.4|10478.6|10470.6|90
1646938410000|2022-03-10 18:53:30|10490.4|10482.4|10500.3|10492.3|10508.9|10500.9|10487.1|10479.1|119
1646938420000|2022-03-10 18:53:40|10499.3|10491.3|10506.4|10498.4|10507.3|10499.3|10499.1|10491.1|131
1646938430000|2022-03-10 18:53:50|10508.3|10500.3|10516.1|10508.1|10516.9|10508.9|10508.3|10500.3|102
1646938440000|2022-03-10 18:54:00|10514.2|10506.2|10509.4|10501.4|10515.4|10507.4|10508.4|10500.4|130
1646938450000|2022-03-10 18:54:10|10509.6|10501.6|10507.7|10499.7|10509.6|10501.6|10505.6|10497.6|40
1646938460000|2022-03-10 18:54:20|10506.4|10498.4|10499.9|10491.9|10506.4|10498.4|10499.9|10491.9|37
1646938470000|2022-03-10 18:54:30|10498.2|10494.2|10494.9|10486.9|10501.3|10494.2|10493.8|10485.8|48
1646938480000|2022-03-10 18:54:40|10495.3|10487.3|10488.4|10480.4|10498.4|10490.4|10487.9|10479.9|29
1646938490000|2022-03-10 18:54:50|10488.6|10480.6|10497.7|10489.7|10501.9|10493.9|10488.3|10480.3|32
1646938500000|2022-03-10 18:55:00|10495.7|10487.7|10500.6|10492.6|10500.9|10492.9|10494.9|10486.9|28
1646938510000|2022-03-10 18:55:10|10501.1|10493.1|10495.3|10487.3|10502.7|10494.7|10495.3|10487.3|50
1646938520000|2022-03-10 18:55:20|10495.2|10487.2|10498.1|10490.1|10498.6|10490.6|10495.2|10487.2|81
1646938530000|2022-03-10 18:55:30|10497.1|10489.1|10494.7|10486.7|10497.1|10489.1|10494.6|10486.6|9
1646938540000|2022-03-10 18:55:40|10495.1|10487.1|10515.2|10507.2|10517.4|10509.4|10495.1|10487.1|90
1646938550000|2022-03-10 18:55:50|10512.9|10508.9|10526.4|10518.4|10531.7|10523.7|10509.9|10501.9|376
1646938560000|2022-03-10 18:56:00|10525.9|10517.9|10516.1|10508.1|10526.4|10518.4|10512.9|10504.9|79
1646938570000|2022-03-10 18:56:10|10514.6|10506.6|10522.4|10514.4|10524.9|10516.9|10514.6|10506.6|71
1646938580000|2022-03-10 18:56:20|10523.4|10515.4|10522.6|10514.6|10523.4|10515.4|10513.9|10505.9|44
1646938590000|2022-03-10 18:56:30|10522.4|10514.4|10525.9|10517.9|10533.2|10525.9|10520.6|10512.6|89
1646938600000|2022-03-10 18:56:40|10526.7|10518.7|10524.4|10516.4|10532.1|10524.1|10521.2|10513.2|115
1646938610000|2022-03-10 18:56:50|10523.4|10515.4|10520.4|10512.4|10524.4|10516.4|10516.9|10508.9|22
1646938620000|2022-03-10 18:57:00|10519.9|10511.9|10520.4|10512.4|10522.1|10514.1|10516.9|10508.9|35
1646938630000|2022-03-10 18:57:10|10519.6|10511.6|10513.4|10505.4|10524.7|10516.7|10513.4|10505.4|68
1646938640000|2022-03-10 18:57:20|10513|10505|10511.4|10503.4|10513.5|10505.5|10501.4|10493.4|50
1646938650000|2022-03-10 18:57:30|10512.4|10504.4|10509.4|10501.4|10512.4|10504.4|10506.9|10498.9|9
1646938660000|2022-03-10 18:57:40|10507.9|10499.9|10509.4|10501.4|10509.5|10501.5|10507.9|10499.9|10
1646938670000|2022-03-10 18:57:50|10509.2|10501.2|10523.7|10515.7|10525.7|10517.7|10508.9|10500.9|64
1646938680000|2022-03-10 18:58:00|10523.5|10515.5|10531.2|10523.2|10532.2|10524.2|10523.2|10515.2|29
1646938690000|2022-03-10 18:58:10|10531.7|10523.7|10513.5|10505.5|10536.9|10528.9|10513.4|10505.4|135
1646938700000|2022-03-10 18:58:20|10515.4|10507.4|10514.7|10506.7|10519.9|10511.9|10513|10505|43
1646938710000|2022-03-10 18:58:30|10515|10507|10512.9|10504.9|10515|10507|10504.5|10496.5|71
1646938720000|2022-03-10 18:58:40|10512.2|10504.2|10512.2|10504.2|10512.7|10504.7|10504.5|10496.5|63
1646938730000|2022-03-10 18:58:50|10512.5|10504.5|10512.4|10504.4|10512.5|10504.5|10507.9|10499.9|16
1646938740000|2022-03-10 18:59:00|10511.2|10503.2|10519.2|10511.2|10519.2|10511.2|10507.7|10499.7|29
1646938750000|2022-03-10 18:59:10|10519.5|10511.5|10520.7|10512.7|10525|10517|10519.5|10511.5|15
1646938760000|2022-03-10 18:59:20|10519.2|10511.2|10528.5|10520.5|10528.9|10520.9|10516.7|10508.7|24
1646938770000|2022-03-10 18:59:30|10531.5|10523.5|10527.5|10519.5|10537|10529|10523.9|10515.9|49
1646938780000|2022-03-10 18:59:40|10527.2|10519.2|10521.5|10513.5|10531.5|10523.5|10520|10512|56
1646938790000|2022-03-10 18:59:50|10521|10513|10523.2|10515.2|10523.2|10515.2|10517.4|10509.4|31
1646938800000|2022-03-10 19:00:00|10523|10515|10514|10506|10523|10515|10512.9|10504.9|43
1646938810000|2022-03-10 19:00:10|10513.9|10505.9|10518|10510|10521.2|10514.2|10512.2|10504.2|40
1646938820000|2022-03-10 19:00:20|10519.9|10511.9|10522.2|10514.2|10522.2|10514.2|10516.5|10508.5|22
1646938830000|2022-03-10 19:00:30|10521.9|10513.9|10514.7|10506.7|10522.2|10514.2|10512.2|10505.9|144
1646938840000|2022-03-10 19:00:40|10515.4|10507.4|10525.5|10517.5|10525.7|10517.7|10514.9|10506.9|28
1646938850000|2022-03-10 19:00:50|10528|10520|10535.9|10527.9|10537.5|10529.5|10527.5|10519.5|47
1646938860000|2022-03-10 19:01:00|10536|10528|10544.2|10536.2|10544.2|10536.2|10530.5|10522.5|50
1646938870000|2022-03-10 19:01:10|10543.9|10535.9|10544|10536|10544.7|10536.7|10540.4|10532.4|16
1646938880000|2022-03-10 19:01:20|10544.4|10536.4|10552.7|10544.7|10552.7|10545.5|10543.5|10535.5|72
1646938890000|2022-03-10 19:01:30|10553.2|10545.2|10546.5|10538.5|10553.7|10546.8|10544.2|10536.2|47
1646938900000|2022-03-10 19:01:40|10546.8|10538.8|10546.2|10538.2|10548|10540|10542.7|10534.7|31
1646938910000|2022-03-10 19:01:50|10547|10539|10546.7|10538.7|10547.7|10539.7|10546.3|10538.3|9
1646938920000|2022-03-10 19:02:00|10545.7|10537.7|10537|10529|10549.5|10541.5|10537|10529|65
1646938930000|2022-03-10 19:02:10|10538|10530|10538.2|10530.2|10538.3|10530.3|10527.3|10519.3|79
1646938940000|2022-03-10 19:02:20|10540.3|10532.3|10540|10532|10546|10538|10539|10531|43
1646938950000|2022-03-10 19:02:30|10539.3|10531.3|10544|10536|10544|10536|10535.7|10527.7|31
1646938960000|2022-03-10 19:02:40|10544.5|10536.5|10550.5|10542.5|10552.5|10544.5|10544.5|10536.5|47
1646938970000|2022-03-10 19:02:50|10552|10544|10557|10549|10560.8|10553.5|10552|10544|79
1646938980000|2022-03-10 19:03:00|10558.3|10550.3|10548.7|10540.7|10559|10551|10544.2|10536.2|42
1646938990000|2022-03-10 19:03:10|10548|10540|10529.5|10521.5|10548|10540|10527.5|10519.5|76
1646939000000|2022-03-10 19:03:20|10529.2|10521.2|10524.5|10516.5|10533.7|10526.5|10523.3|10515.3|108
1646939010000|2022-03-10 19:03:30|10524.7|10516.7|10525.7|10517.7|10532.5|10524.5|10523.5|10515.5|62
1646939020000|2022-03-10 19:03:40|10526.3|10518.3|10528.5|10520.5|10531.7|10523.7|10526.3|10518.3|55
1646939030000|2022-03-10 19:03:50|10528.2|10520.2|10526.2|10518.2|10532.7|10524.7|10525.7|10517.7|48
1646939040000|2022-03-10 19:04:00|10525.4|10517.4|10502.5|10494.5|10525.4|10517.5|10502.5|10494.5|141
1646939050000|2022-03-10 19:04:10|10504|10496|10510.8|10502.8|10511.5|10503.5|10504|10496|81
1646939060000|2022-03-10 19:04:20|10510.7|10502.7|10506|10498|10513.7|10505.7|10505.5|10497.5|51
1646939070000|2022-03-10 19:04:30|10506.2|10498.2|10506.3|10498.3|10509.2|10501.2|10505.8|10497.8|24
1646939080000|2022-03-10 19:04:40|10506.8|10498.8|10511.3|10503.3|10512.5|10504.5|10506.8|10498.8|48
1646939090000|2022-03-10 19:04:50|10511.2|10503.2|10494.5|10486.5|10511.3|10503.3|10494.5|10486.5|34
1646939100000|2022-03-10 19:05:00|10493.8|10485.8|10478.7|10470.7|10494|10486|10475.5|10467.5|164
1646939110000|2022-03-10 19:05:10|10477.5|10469.5|10478.9|10470.9|10483|10475|10476|10468|177
1646939120000|2022-03-10 19:05:20|10478|10470|10466.7|10458.7|10478.5|10470.5|10465.4|10457.4|138
1646939130000|2022-03-10 19:05:30|10466.9|10458.9|10470.2|10462.2|10473.2|10465.2|10466.9|10458.9|63
1646939140000|2022-03-10 19:05:40|10471.2|10463.2|10479.2|10471.2|10480.5|10472.5|10470.2|10462.2|163
1646939150000|2022-03-10 19:05:50|10479|10471|10472.5|10464.5|10479|10471|10469|10461|21
1646939160000|2022-03-10 19:06:00|10472.2|10464.2|10468.8|10460.8|10473|10465|10461.5|10453.8|82
1646939170000|2022-03-10 19:06:10|10469.3|10461.3|10467.3|10459.3|10469.3|10461.3|10461.4|10453.4|127
1646939180000|2022-03-10 19:06:20|10467.8|10459.8|10470.2|10462.2|10470.2|10462.2|10466.7|10458.7|67
1646939190000|2022-03-10 19:06:30|10470.5|10462.5|10479.3|10471.3|10482.3|10474.3|10470.5|10462.5|68
1646939200000|2022-03-10 19:06:40|10479|10471|10476.7|10468.7|10479|10471|10473.5|10465.5|57
1646939210000|2022-03-10 19:06:50|10477.5|10469.5|10480.5|10472.5|10482.8|10474.8|10477.5|10469.5|66
1646939220000|2022-03-10 19:07:00|10480|10472|10487.2|10479.2|10487.8|10479.8|10478.7|10470.7|103
1646939230000|2022-03-10 19:07:10|10487.8|10479.8|10487.8|10479.8|10491.2|10483.2|10484.7|10476.7|138
1646939240000|2022-03-10 19:07:20|10488|10480|10484.5|10476.5|10491.8|10483.8|10484.5|10476.5|62
1646939250000|2022-03-10 19:07:30|10483.8|10475.8|10487|10479|10489.5|10481.5|10481.2|10473.2|31
1646939260000|2022-03-10 19:07:40|10488.3|10480.3|10491.8|10483.8|10492.3|10484.3|10488.3|10480.3|20
1646939270000|2022-03-10 19:07:50|10491.7|10483.7|10482.5|10474.5|10491.7|10483.7|10479.8|10471.8|81
1646939280000|2022-03-10 19:08:00|10482.8|10474.8|10487.3|10479.3|10488|10480|10482.2|10474.2|59
1646939290000|2022-03-10 19:08:10|10487.8|10479.8|10486|10478|10500.7|10493.2|10485.3|10477.3|101
1646939300000|2022-03-10 19:08:20|10486.3|10478.3|10487.2|10479.2|10491.3|10483.3|10485|10477|101
1646939310000|2022-03-10 19:08:30|10486.8|10478.8|10488.3|10480.3|10491.7|10483.7|10486.8|10478.8|25
1646939320000|2022-03-10 19:08:40|10488.5|10480.5|10481.2|10473.2|10491|10483.5|10479.8|10471.8|66
1646939330000|2022-03-10 19:08:50|10481|10473|10476.7|10468.7|10483|10475|10476.2|10468.2|80
1646939340000|2022-03-10 19:09:00|10476.5|10468.5|10490|10482|10491|10483|10475.2|10467.2|67
1646939350000|2022-03-10 19:09:10|10486.8|10478.8|10477.7|10469.7|10487.5|10479.5|10477.2|10469.2|35
1646939360000|2022-03-10 19:09:20|10478|10470|10468.8|10460.8|10478|10470|10466.3|10458.3|57
1646939370000|2022-03-10 19:09:30|10469|10461|10464.7|10456.7|10469|10461|10460.5|10452.5|46
1646939380000|2022-03-10 19:09:40|10464|10456|10460.3|10452.3|10465|10459.2|10457.7|10449.7|73
1646939390000|2022-03-10 19:09:50|10460.7|10452.7|10468.2|10460.2|10472.8|10464.8|10459.8|10451.8|50
1646939400000|2022-03-10 19:10:00|10468|10460|10462.3|10454.3|10468|10460|10461.8|10453.8|48
1646939410000|2022-03-10 19:10:10|10462|10454|10430|10422|10465.5|10457.5|10422.7|10414.7|212
1646939420000|2022-03-10 19:10:20|10430.6|10422.6|10448.3|10440.3|10452.3|10444.3|10428|10420|125
1646939430000|2022-03-10 19:10:30|10449.3|10441.3|10448|10440|10454.7|10446.7|10447.7|10439.7|86
1646939440000|2022-03-10 19:10:40|10447.5|10439.5|10453.2|10445.2|10454.2|10446.2|10447.5|10439.5|48
1646939450000|2022-03-10 19:10:50|10453|10445|10445.3|10437.3|10453.2|10445.2|10443.5|10435.5|56
1646939460000|2022-03-10 19:11:00|10445.5|10437.5|10435.3|10427.3|10446.6|10438.6|10430.5|10422.5|140
1646939470000|2022-03-10 19:11:10|10435.2|10427.2|10451|10443|10451|10443|10431.5|10423.5|105
1646939480000|2022-03-10 19:11:20|10450.8|10442.8|10447|10439|10450.8|10442.8|10445.5|10437.5|62
1646939490000|2022-03-10 19:11:30|10446.5|10438.5|10448|10440|10455.5|10447.5|10446.5|10438.5|49
1646939500000|2022-03-10 19:11:40|10447.7|10439.7|10438|10430|10447.7|10439.7|10434.5|10426.5|81
1646939510000|2022-03-10 19:11:50|10438.2|10430.2|10446.7|10438.7|10450.7|10442.7|10436.5|10430|58
1646939520000|2022-03-10 19:12:00|10447|10439|10437.8|10429.8|10452|10444|10437.7|10429.7|171
1646939530000|2022-03-10 19:12:10|10438.3|10430.3|10442.2|10434.2|10444|10436|10438.3|10430.3|50
1646939540000|2022-03-10 19:12:20|10441.7|10433.7|10454.3|10446.3|10454.3|10446.3|10440.7|10432.7|126
1646939550000|2022-03-10 19:12:30|10454.5|10446.5|10461.5|10453.5|10463.2|10455.2|10454.3|10446.3|81
1646939560000|2022-03-10 19:12:40|10461|10453|10454.2|10446.2|10461|10453|10446.7|10438.7|65
1646939570000|2022-03-10 19:12:50|10456.5|10448.5|10463.2|10455.2|10464.8|10456.8|10448.8|10442.2|137
1646939580000|2022-03-10 19:13:00|10463.7|10455.7|10460.7|10452.7|10464.7|10456.7|10460.7|10452.7|69
1646939590000|2022-03-10 19:13:10|10461.7|10453.7|10445.2|10437.2|10462.2|10454.2|10442.8|10434.8|128
1646939600000|2022-03-10 19:13:20|10444.7|10436.7|10435.7|10427.7|10445.8|10437.8|10433.8|10425.8|50
1646939610000|2022-03-10 19:13:30|10436|10428|10444.2|10436.2|10444.2|10436.2|10435.8|10427.8|93
1646939620000|2022-03-10 19:13:40|10444|10436|10438.2|10430.2|10445.2|10437.2|10435|10427|54
1646939630000|2022-03-10 19:13:50|10438.3|10430.3|10444.7|10436.7|10445.2|10437.2|10438.3|10430.3|75
1646939640000|2022-03-10 19:14:00|10443.7|10435.7|10435|10427|10443.7|10435.7|10435|10427|21
1646939650000|2022-03-10 19:14:10|10433.5|10429.5|10435.2|10427.2|10438.7|10430.7|10433.5|10427|57
1646939660000|2022-03-10 19:14:20|10435.5|10427.5|10437.3|10429.3|10437.7|10429.7|10433.5|10425.5|37
1646939670000|2022-03-10 19:14:30|10437.2|10429.2|10436.8|10428.8|10440.6|10432.6|10434.3|10426.3|104
1646939680000|2022-03-10 19:14:40|10437|10429|10438.3|10430.3|10438.8|10430.8|10434.5|10426.5|50
1646939690000|2022-03-10 19:14:50|10438.5|10430.5|10436.1|10428.1|10443.5|10435.5|10435.6|10427.6|72
1646939700000|2022-03-10 19:15:00|10436|10428|10456.8|10448.8|10458.5|10450.5|10435.3|10427.3|128
1646939710000|2022-03-10 19:15:10|10456.1|10448.1|10444.1|10436.1|10459.8|10451.8|10443.3|10435.3|111
1646939720000|2022-03-10 19:15:20|10444|10436|10439.1|10431.1|10444.1|10436.1|10434.6|10426.6|60
1646939730000|2022-03-10 19:15:30|10438.8|10430.8|10431.8|10423.8|10439.6|10431.6|10429.2|10423|136
1646939740000|2022-03-10 19:15:40|10432.2|10424.2|10416|10408|10433|10425|10416|10408|147
1646939750000|2022-03-10 19:15:50|10415.8|10407.8|10411|10403|10420.2|10412.2|10410.3|10402.3|322
1646939760000|2022-03-10 19:16:00|10410.8|10402.8|10393.3|10385.3|10413.8|10405.8|10393.3|10385.3|293
1646939770000|2022-03-10 19:16:10|10393.8|10385.8|10404.3|10396.3|10408|10400|10388.2|10380.2|250
1646939780000|2022-03-10 19:16:20|10404|10396|10406.8|10398.8|10408.2|10400.2|10403.8|10395.8|41
1646939790000|2022-03-10 19:16:30|10407.3|10399.3|10408.3|10400.3|10408.7|10400.7|10402.2|10394.2|79
1646939800000|2022-03-10 19:16:40|10408|10400|10420|10412|10421.1|10413.1|10404.7|10396.7|226
1646939810000|2022-03-10 19:16:50|10419.5|10411.5|10405.3|10397.3|10423.1|10415.1|10402.8|10394.8|201
1646939820000|2022-03-10 19:17:00|10405.2|10397.2|10406|10398|10408|10400|10402.8|10394.8|64
1646939830000|2022-03-10 19:17:10|10405.3|10397.3|10410.3|10402.3|10411.2|10403.2|10405.1|10397.1|75
1646939840000|2022-03-10 19:17:20|10410.8|10402.8|10407.3|10399.3|10413.3|10405.3|10406.2|10398.2|126
1646939850000|2022-03-10 19:17:30|10407.5|10399.5|10407.7|10399.7|10410.3|10402.3|10406.3|10398.3|68
1646939860000|2022-03-10 19:17:40|10409.3|10401.3|10420.6|10412.6|10422.8|10414.8|10407.7|10399.7|132
1646939870000|2022-03-10 19:17:50|10421|10413|10427.5|10419.5|10438.1|10430.1|10420.1|10412.1|309
1646939880000|2022-03-10 19:18:00|10427.3|10419.3|10425.5|10417.5|10428.3|10420.3|10419.3|10411.3|152
1646939890000|2022-03-10 19:18:10|10424.8|10416.8|10426.8|10418.8|10434.5|10426.5|10424.8|10416.8|44
1646939900000|2022-03-10 19:18:20|10427|10419|10420.8|10412.8|10427.3|10419.3|10419.8|10411.8|86
1646939910000|2022-03-10 19:18:30|10420.1|10412.1|10434.1|10426.1|10434.6|10426.6|10420.1|10412.1|105
1646939920000|2022-03-10 19:18:40|10434|10426|10426.1|10422.1|10436|10428|10424.8|10416.8|50
1646939930000|2022-03-10 19:18:50|10428.6|10420.6|10428|10420|10433|10425|10425.8|10417.8|48
1646939940000|2022-03-10 19:19:00|10428.5|10420.5|10427|10419|10428.5|10420.5|10423.1|10416|120
1646939950000|2022-03-10 19:19:10|10426.5|10418.5|10428|10420|10430|10422|10422|10414|184
1646939960000|2022-03-10 19:19:20|10428.1|10420.1|10437|10429|10437.3|10429.3|10426.1|10418.1|88
1646939970000|2022-03-10 19:19:30|10437.6|10429.6|10429.3|10421.3|10444.3|10436.3|10428.8|10420.8|181
1646939980000|2022-03-10 19:19:40|10429|10421|10427.8|10419.8|10430.6|10422.6|10422.5|10414.6|142
1646939990000|2022-03-10 19:19:50|10428.3|10420.3|10417.8|10409.8|10430|10422|10409.5|10401.5|416
1646940000000|2022-03-10 19:20:00|10417.5|10409.5|10410.3|10402.3|10417.6|10409.6|10407|10399|134
1646940010000|2022-03-10 19:20:10|10409.3|10401.3|10413.6|10405.6|10413.6|10405.6|10400|10392|356
1646940020000|2022-03-10 19:20:20|10414|10406|10433.3|10425.3|10435.5|10427.5|10414|10406|129
1646940030000|2022-03-10 19:20:30|10433.1|10425.1|10435.6|10427.6|10438.5|10430.5|10430|10422|112
1646940040000|2022-03-10 19:20:40|10434.1|10426.1|10428.5|10420.5|10441|10433|10428.3|10420.3|193
1646940050000|2022-03-10 19:20:50|10427|10419|10429.8|10421.8|10432.5|10424.5|10422|10414|233
1646940060000|2022-03-10 19:21:00|10425.8|10419.5|10432.5|10424.5|10435.1|10427.1|10425.1|10417.1|42
1646940070000|2022-03-10 19:21:10|10433|10425|10422|10414|10434.6|10426.6|10418.5|10412.3|68
1646940080000|2022-03-10 19:21:20|10423|10415|10432.3|10424.3|10433.6|10425.6|10423|10415|85
1646940090000|2022-03-10 19:21:30|10434|10426|10426|10418|10434|10426|10422.8|10414.8|64
1646940100000|2022-03-10 19:21:40|10425.1|10421.1|10428.3|10420.3|10436.6|10428.6|10425.1|10417.6|95
1646940110000|2022-03-10 19:21:50|10428|10420|10437.3|10429.3|10439.3|10433.1|10427|10419|115
1646940120000|2022-03-10 19:22:00|10436.3|10428.3|10436.6|10428.6|10437.8|10429.8|10430.1|10423.9|55
1646940130000|2022-03-10 19:22:10|10436.8|10428.8|10429.8|10421.8|10437.8|10429.8|10428.6|10420.6|129
1646940140000|2022-03-10 19:22:20|10428.4|10424.4|10419.1|10411.1|10431.3|10424.5|10419.1|10411.1|69
1646940150000|2022-03-10 19:22:30|10417.5|10409.5|10405|10397|10419|10411|10404.1|10396.1|161
1646940160000|2022-03-10 19:22:40|10405.6|10397.6|10404.8|10396.8|10408.3|10400.3|10397.8|10390|93
1646940170000|2022-03-10 19:22:50|10405.3|10397.3|10411|10403|10412.6|10404.6|10402.8|10394.8|58
1646940180000|2022-03-10 19:23:00|10410|10402|10401.8|10393.8|10412.1|10404.1|10401.8|10393.8|105
1646940190000|2022-03-10 19:23:10|10400.8|10392.8|10397.6|10389.6|10401.3|10393.3|10394.5|10386.5|150
1646940200000|2022-03-10 19:23:20|10397.8|10389.8|10397.5|10389.5|10403.3|10395.3|10395.6|10387.6|247
1646940210000|2022-03-10 19:23:30|10396.8|10388.8|10395.3|10387.3|10397|10389|10390.3|10382.3|163
1646940220000|2022-03-10 19:23:40|10396.3|10388.3|10399.3|10391.3|10400.1|10392.1|10393.8|10385.8|54
1646940230000|2022-03-10 19:23:50|10398.8|10390.8|10401.3|10393.3|10402.3|10394.3|10393.1|10385.8|132
1646940240000|2022-03-10 19:24:00|10401.6|10393.6|10404.6|10396.6|10412.3|10404.3|10400.1|10392.1|93
1646940250000|2022-03-10 19:24:10|10404.5|10396.5|10403.5|10395.5|10405.3|10397.3|10400.8|10394.3|70
1646940260000|2022-03-10 19:24:20|10403.3|10395.3|10402.6|10394.6|10405.6|10397.6|10400.8|10394.3|140
1646940270000|2022-03-10 19:24:30|10402.3|10394.3|10411.1|10403.1|10413.6|10405.6|10402.1|10394.1|159
1646940280000|2022-03-10 19:24:40|10411|10403|10402.5|10394.5|10413.1|10405.1|10402.5|10394.5|80
1646940290000|2022-03-10 19:24:50|10403|10395|10406.8|10398.8|10408.8|10400.8|10400.8|10394|122
1646940300000|2022-03-10 19:25:00|10406.3|10398.3|10404.1|10396.1|10407.1|10399.1|10401.5|10394.6|128
1646940310000|2022-03-10 19:25:10|10402.6|10394.6|10406|10398|10407.5|10399.5|10396|10388|92
1646940320000|2022-03-10 19:25:20|10405.3|10397.3|10405.8|10397.8|10409.3|10402.1|10404.1|10396.1|142
1646940330000|2022-03-10 19:25:30|10406|10398|10393.1|10385.1|10406|10398|10393.1|10385.1|105
1646940340000|2022-03-10 19:25:40|10393|10385|10406.3|10398.3|10407.1|10399.1|10389.8|10384.1|397
1646940350000|2022-03-10 19:25:50|10405.8|10397.8|10405.5|10397.5|10407.6|10400.5|10401.8|10393.8|130
1646940360000|2022-03-10 19:26:00|10405.1|10397.1|10423.1|10415.1|10424.1|10416.1|10404|10396|298
1646940370000|2022-03-10 19:26:10|10421.8|10413.8|10419.9|10411.9|10429.9|10421.9|10414.9|10406.9|223
1646940380000|2022-03-10 19:26:20|10419.6|10411.6|10413.3|10405.3|10422.3|10414.3|10411.8|10403.8|266
1646940390000|2022-03-10 19:26:30|10414.8|10406.8|10414.9|10406.9|10417.4|10409.4|10412.9|10404.9|179
1646940400000|2022-03-10 19:26:40|10415.3|10407.3|10420.9|10412.9|10422.8|10414.8|10413|10405|139
1646940410000|2022-03-10 19:26:50|10421.3|10413.3|10421.3|10413.3|10424.9|10416.9|10417.3|10409.3|110
1646940420000|2022-03-10 19:27:00|10420.8|10412.8|10412.1|10404.1|10420.9|10412.9|10411.9|10403.9|144
1646940430000|2022-03-10 19:27:10|10412.3|10404.3|10410.4|10402.4|10414.4|10406.4|10404.4|10396.4|159
1646940440000|2022-03-10 19:27:20|10409.9|10401.9|10406.9|10398.9|10411.6|10403.6|10404.9|10396.9|130
1646940450000|2022-03-10 19:27:30|10407.6|10399.6|10404.8|10396.8|10412.6|10404.6|10404.8|10396.8|132
1646940460000|2022-03-10 19:27:40|10404.4|10396.4|10393.1|10385.1|10405.3|10397.3|10389.1|10381.1|359
1646940470000|2022-03-10 19:27:50|10393.6|10385.6|10390.9|10382.9|10394.4|10386.4|10382.9|10374.9|291
1646940480000|2022-03-10 19:28:00|10389.1|10385.1|10398.6|10390.6|10400.9|10392.9|10385.3|10377.3|635
1646940490000|2022-03-10 19:28:10|10399.6|10391.6|10402.1|10394.1|10404.4|10398.4|10396.3|10388.3|693
1646940500000|2022-03-10 19:28:20|10403.1|10395.1|10394.4|10386.4|10403.6|10397.1|10390.4|10382.7|810
1646940510000|2022-03-10 19:28:30|10395.1|10387.1|10402.4|10398.4|10404.3|10398.4|10391.4|10384.4|779
1646940520000|2022-03-10 19:28:40|10403.6|10395.6|10407.4|10403.4|10414.1|10407.4|10402.4|10395.6|708
1646940530000|2022-03-10 19:28:50|10411.8|10403.8|10409.4|10401.4|10411.8|10404.1|10401.8|10393.8|884
1646940540000|2022-03-10 19:29:00|10409.1|10401.1|10410.1|10402.1|10410.1|10402.1|10397.1|10391.4|998
1646940550000|2022-03-10 19:29:10|10410.6|10402.6|10404.6|10396.6|10413.4|10407.1|10402.4|10394.9|789
1646940560000|2022-03-10 19:29:20|10404.2|10396.2|10407.6|10399.6|10408.6|10401.2|10397.1|10390.9|909
1646940570000|2022-03-10 19:29:30|10408.1|10400.1|10409.6|10401.6|10410.4|10404.4|10403.1|10395.1|1286
1646940580000|2022-03-10 19:29:40|10409.4|10401.4|10399.3|10391.3|10411.8|10403.8|10397.4|10390.4|1093
1646940590000|2022-03-10 19:29:50|10399.1|10391.1|10397.6|10389.6|10407.1|10400.1|10393.1|10385.1|1594
1646940600000|2022-03-10 19:30:00|10398.1|10390.1|10414.8|10406.8|10414.9|10406.9|10396.3|10388.3|488
1646940610000|2022-03-10 19:30:10|10414.1|10406.1|10410.6|10402.6|10420.6|10412.6|10407.1|10400.3|215
1646940620000|2022-03-10 19:30:20|10411.2|10403.2|10411.8|10403.8|10412.4|10404.4|10401.4|10393.4|169
1646940630000|2022-03-10 19:30:30|10412.1|10404.1|10402.8|10394.8|10414.4|10406.4|10400.4|10393.9|79
1646940640000|2022-03-10 19:30:40|10402.9|10394.9|10399.3|10391.3|10403.4|10395.4|10398.4|10390.4|189
1646940650000|2022-03-10 19:30:50|10398.9|10390.9|10405.3|10397.3|10408.1|10400.1|10394.8|10386.8|87
1646940660000|2022-03-10 19:31:00|10403.9|10395.9|10406.2|10398.2|10406.8|10398.8|10399.1|10391.1|109
1646940670000|2022-03-10 19:31:10|10406.6|10398.6|10404.9|10396.9|10408.9|10402.4|10402.2|10394.2|93
1646940680000|2022-03-10 19:31:20|10404.1|10396.1|10403.9|10395.9|10413.6|10405.6|10399.6|10391.6|198
1646940690000|2022-03-10 19:31:30|10402.9|10394.9|10393.6|10385.6|10405.6|10397.6|10393.6|10385.6|94
1646940700000|2022-03-10 19:31:40|10393.7|10389.7|10398.4|10390.4|10398.9|10390.9|10392.4|10384.4|24
1646940710000|2022-03-10 19:31:50|10398.7|10390.7|10409.1|10401.1|10409.4|10401.4|10398.7|10390.7|100
1646940720000|2022-03-10 19:32:00|10409.4|10401.4|10411.4|10403.4|10413.1|10405.1|10407.7|10399.7|47
1646940730000|2022-03-10 19:32:10|10410.2|10402.2|10409.1|10401.1|10411.4|10404.7|10407.7|10399.7|19
1646940740000|2022-03-10 19:32:20|10410.9|10402.9|10412.9|10404.9|10415.6|10407.6|10410.9|10402.9|101
1646940750000|2022-03-10 19:32:30|10412.7|10404.7|10399.7|10391.7|10412.7|10404.7|10398.7|10390.7|63
1646940760000|2022-03-10 19:32:40|10400.4|10392.4|10401.7|10393.7|10405.4|10397.7|10397.4|10389.4|39
1646940770000|2022-03-10 19:32:50|10401.2|10393.2|10399.9|10391.9|10402.1|10394.1|10399.1|10391.1|37
1646940780000|2022-03-10 19:33:00|10400.6|10392.6|10396.9|10388.9|10401.7|10393.7|10393.7|10387.7|73
1646940790000|2022-03-10 19:33:10|10397.4|10389.4|10397.7|10389.7|10398.4|10390.4|10394.9|10386.9|26
1646940800000|2022-03-10 19:33:20|10397.9|10389.9|10398.2|10390.2|10399.6|10391.6|10397.4|10389.4|23
1646940810000|2022-03-10 19:33:30|10398.4|10390.4|10405.7|10397.7|10405.7|10397.7|10398.2|10390.2|179
1646940820000|2022-03-10 19:33:40|10403.4|10399.4|10406.2|10398.2|10407.4|10399.4|10403.4|10395.7|61
1646940830000|2022-03-10 19:33:50|10406.4|10398.4|10404.7|10396.7|10407|10399.1|10402.4|10395.5|16
1646940840000|2022-03-10 19:34:00|10403.4|10399.4|10401.4|10393.4|10406.4|10399.4|10401.4|10393.4|12
1646940850000|2022-03-10 19:34:10|10401.1|10393.1|10395.7|10387.7|10401.1|10394.1|10392.7|10386.7|30
1646940860000|2022-03-10 19:34:20|10395.1|10387.1|10401.7|10393.7|10401.9|10393.9|10393.4|10387.1|32
1646940870000|2022-03-10 19:34:30|10401.5|10393.5|10397.6|10389.6|10401.5|10393.5|10393.7|10386.6|29
1646940880000|2022-03-10 19:34:40|10395.1|10391.1|10394.1|10386.1|10396.7|10391.1|10392.1|10384.1|17
1646940890000|2022-03-10 19:34:50|10394.2|10386.2|10394.6|10386.6|10398.1|10390.1|10393.6|10385.6|5
1646940900000|2022-03-10 19:35:00|10395.6|10387.6|10403.9|10395.9|10404.5|10396.5|10394.2|10386.2|74
1646940910000|2022-03-10 19:35:10|10405|10397|10400.9|10392.9|10405|10397|10398.1|10390.1|32
1646940920000|2022-03-10 19:35:20|10400.7|10392.7|10400.4|10392.4|10400.7|10392.7|10397.9|10389.9|97
1646940930000|2022-03-10 19:35:30|10402|10394|10401.9|10393.9|10403.9|10396|10400|10392.2|49
1646940940000|2022-03-10 19:35:40|10402.2|10394.2|10404.2|10396.2|10405.9|10397.9|10402.2|10394.2|41
1646940950000|2022-03-10 19:35:50|10406.4|10398.4|10407.7|10399.7|10412.5|10405.7|10404.7|10397.9|90
1646940960000|2022-03-10 19:36:00|10408|10400|10407.7|10403.7|10410.2|10403.7|10407.7|10399.9|75
1646940970000|2022-03-10 19:36:10|10410|10402|10409.5|10401.5|10410.4|10402.4|10409.2|10401.2|5
1646940980000|2022-03-10 19:36:20|10409.9|10401.9|10412.4|10404.4|10413.4|10405.4|10409|10401|39
1646940990000|2022-03-10 19:36:30|10411.9|10403.9|10412.9|10404.9|10412.9|10404.9|10410.9|10402.9|24
1646941000000|2022-03-10 19:36:40|10412.5|10404.5|10418|10410|10418.2|10410.2|10412.4|10404.4|110
1646941010000|2022-03-10 19:36:50|10417.5|10409.5|10420.7|10412.7|10421.7|10414.4|10416|10408|112
1646941020000|2022-03-10 19:37:00|10421|10413|10428.2|10420.2|10431.7|10423.7|10421|10413|160
1646941030000|2022-03-10 19:37:10|10429.2|10421.2|10430.2|10422.2|10430.9|10422.9|10422|10416.4|72
1646941040000|2022-03-10 19:37:20|10430|10422|10427.2|10419.2|10430.7|10422.7|10424|10417.9|45
1646941050000|2022-03-10 19:37:30|10427.7|10419.7|10427|10419|10429.2|10421.2|10424.3|10416.3|17
1646941060000|2022-03-10 19:37:40|10426.5|10418.5|10419.9|10411.9|10426.5|10418.5|10416.4|10408.4|80
1646941070000|2022-03-10 19:37:50|10420.5|10412.5|10425.5|10417.5|10426.5|10420.4|10420.4|10412.4|31
1646941080000|2022-03-10 19:38:00|10425.7|10417.7|10426.7|10418.7|10428.5|10421.4|10424.7|10416.7|24
1646941090000|2022-03-10 19:38:10|10426.5|10418.5|10423.5|10415.5|10429.2|10423|10423.5|10415.5|26
1646941100000|2022-03-10 19:38:20|10424|10416|10427|10419|10427|10419|10423.5|10415.5|6
1646941110000|2022-03-10 19:38:30|10427.4|10423.4|10428.8|10420.8|10429.7|10423.4|10427.3|10420.5|13
1646941120000|2022-03-10 19:38:40|10428.5|10420.5|10426.5|10418.5|10429.5|10422.7|10426|10418|12
1646941130000|2022-03-10 19:38:50|10426.2|10418.2|10431|10423|10433.7|10425.7|10426.2|10418.2|67
1646941140000|2022-03-10 19:39:00|10431.2|10423.2|10431.5|10423.5|10433.3|10425.7|10429.7|10422|36
1646941150000|2022-03-10 19:39:10|10431.7|10423.7|10428.7|10420.7|10431.7|10423.7|10427|10420.7|12
1646941160000|2022-03-10 19:39:20|10428|10420|10425.7|10417.7|10429.3|10421.3|10423.7|10417.2|46
1646941170000|2022-03-10 19:39:30|10423.7|10415.7|10423.3|10415.3|10426|10418|10420.7|10412.7|26
1646941180000|2022-03-10 19:39:40|10423.5|10415.5|10415|10407|10423.5|10415.5|10414|10406|28
1646941190000|2022-03-10 19:39:50|10407.3|10403.3|10413.7|10405.7|10414.3|10406.3|10406|10399|112
1646941200000|2022-03-10 19:40:00|10413|10405|10413.2|10405.2|10413.2|10405.2|10410.5|10402.5|26
1646941210000|2022-03-10 19:40:10|10412.7|10404.7|10409|10401|10413.2|10405.2|10406.7|10398.7|22
1646941220000|2022-03-10 19:40:20|10408|10400|10404.8|10396.8|10408|10400|10404|10396.5|35
1646941230000|2022-03-10 19:40:30|10404.5|10396.5|10399.3|10391.3|10404.5|10398|10397|10389|64
1646941240000|2022-03-10 19:40:40|10399.7|10391.7|10401.3|10393.3|10401.5|10393.5|10398|10390|24
1646941250000|2022-03-10 19:40:50|10401.2|10393.2|10402.3|10394.3|10403.3|10397.3|10401|10393.2|28
1646941260000|2022-03-10 19:41:00|10401.7|10393.7|10405.2|10397.2|10406.3|10398.3|10401.7|10393.7|28
1646941270000|2022-03-10 19:41:10|10405|10397|10406.7|10398.7|10407.2|10399.2|10404.2|10396.2|9
1646941280000|2022-03-10 19:41:20|10409.5|10401.5|10403|10395|10409.5|10401.5|10401.2|10393.2|42
1646941290000|2022-03-10 19:41:30|10402.5|10394.5|10411.8|10403.8|10412.2|10404.2|10401.2|10393.2|55
1646941300000|2022-03-10 19:41:40|10411.7|10403.7|10410.8|10402.8|10413|10405|10409|10401|16
1646941310000|2022-03-10 19:41:50|10410.5|10402.5|10409.8|10401.8|10410.8|10402.8|10408.7|10400.7|5
1646941320000|2022-03-10 19:42:00|10409.5|10401.5|10409.8|10401.8|10409.8|10403.7|10407.7|10401.2|5
1646941330000|2022-03-10 19:42:10|10410.7|10402.7|10412.3|10404.3|10412.7|10404.7|10410.7|10402.7|7
1646941340000|2022-03-10 19:42:20|10412.5|10404.5|10413.8|10405.8|10414.7|10406.7|10412.5|10404.5|14
1646941350000|2022-03-10 19:42:30|10414|10406|10413.3|10405.3|10414|10406|10412.2|10404.2|14
1646941360000|2022-03-10 19:42:40|10411.3|10403.3|10411.6|10403.6|10411.6|10403.6|10406.5|10398.5|46
1646941370000|2022-03-10 19:42:50|10411.5|10403.5|10409.5|10401.5|10411.5|10403.5|10409|10401|4
1646941380000|2022-03-10 19:43:00|10409.1|10401.1|10408.5|10400.5|10409.5|10401.5|10407|10399|2
1646941390000|2022-03-10 19:43:10|10408.8|10400.8|10419.1|10411.1|10419.1|10411.1|10408.8|10400.8|19
1646941400000|2022-03-10 19:43:20|10418.8|10410.8|10420.6|10412.6|10420.6|10412.6|10418.6|10410.6|5
1646941410000|2022-03-10 19:43:30|10421|10413|10417.6|10409.6|10421|10413|10415.6|10407.6|6
1646941420000|2022-03-10 19:43:40|10417.1|10409.1|10421.6|10413.6|10423|10415|10416|10408.5|77
1646941430000|2022-03-10 19:43:50|10420.1|10412.1|10427.5|10419.5|10428.1|10422.6|10420|10412.1|28
1646941440000|2022-03-10 19:44:00|10427.3|10419.3|10429.6|10421.6|10429.6|10422.3|10426.3|10418.5|20
1646941450000|2022-03-10 19:44:10|10429.5|10421.5|10441.5|10433.5|10441.8|10433.8|10428.8|10420.8|73
1646941460000|2022-03-10 19:44:20|10442.3|10434.3|10442.1|10434.1|10444.5|10436.5|10439|10432.1|34
1646941470000|2022-03-10 19:44:30|10443.8|10435.8|10443|10435|10445|10437|10440.6|10434.8|28
1646941480000|2022-03-10 19:44:40|10443.5|10435.5|10439.8|10431.8|10444.3|10436.3|10439.8|10431.8|24
1646941490000|2022-03-10 19:44:50|10440.3|10432.3|10442.5|10434.5|10443|10435|10440.3|10432.3|9
1646941500000|2022-03-10 19:45:00|10441.8|10433.8|10441.5|10433.5|10444.1|10436.6|10437|10429|27
1646941510000|2022-03-10 19:45:10|10441.3|10433.3|10440|10432|10442|10434|10440|10432|9
1646941520000|2022-03-10 19:45:20|10440.1|10432.1|10440.5|10432.5|10441.5|10433.5|10440.1|10432.1|0
1646941530000|2022-03-10 19:45:30|10441|10433|10440.8|10432.8|10442.3|10434.3|10440.8|10432.8|3
1646941540000|2022-03-10 19:45:40|10440|10432|10440|10432|10440.8|10432.8|10438.8|10430.8|7
1646941550000|2022-03-10 19:45:50|10439.5|10431.5|10439.3|10431.3|10439.5|10431.5|10439.3|10431.3|2
1646941560000|2022-03-10 19:46:00|10439.6|10431.6|10443.8|10435.8|10444.1|10436.1|10439.6|10431.6|42
1646941570000|2022-03-10 19:46:10|10443.1|10435.1|10447.8|10439.8|10447.8|10439.8|10442.1|10434.1|21
1646941580000|2022-03-10 19:46:20|10447.3|10439.3|10442.5|10434.5|10447.3|10439.3|10439.6|10433.3|50
1646941590000|2022-03-10 19:46:30|10442.8|10434.8|10441.8|10433.8|10443|10435|10441.1|10433.1|7
1646941600000|2022-03-10 19:46:40|10441.6|10433.6|10439.8|10431.8|10441.6|10433.6|10439.3|10431.3|23
1646941610000|2022-03-10 19:46:50|10439.6|10431.6|10435|10427|10439.6|10431.6|10435|10427|40
1646941620000|2022-03-10 19:47:00|10434|10426|10437.6|10429.6|10439.1|10431.1|10433.6|10425.6|49
1646941630000|2022-03-10 19:47:10|10437.5|10429.5|10435|10427|10437.6|10429.6|10431.1|10423.1|11
1646941640000|2022-03-10 19:47:20|10434.6|10426.6|10438.1|10430.1|10438.1|10430.1|10433.1|10425.1|9
1646941650000|2022-03-10 19:47:30|10438.3|10430.3|10426|10418|10438.3|10430.3|10426|10418|137
1646941660000|2022-03-10 19:47:40|10425.8|10417.8|10424.3|10416.3|10425.8|10417.8|10421|10413|27
1646941670000|2022-03-10 19:47:50|10423|10415|10424.1|10416.1|10424.1|10416.1|10417.5|10409.5|290
1646941680000|2022-03-10 19:48:00|10424|10416|10417.8|10409.8|10424|10416|10413.8|10405.8|59
1646941690000|2022-03-10 19:48:10|10418.8|10410.8|10418.4|10410.4|10420.4|10412.4|10415.6|10407.6|7
1646941700000|2022-03-10 19:48:20|10418.3|10410.3|10420.4|10412.4|10420.8|10412.8|10417.8|10409.8|7
1646941710000|2022-03-10 19:48:30|10422.9|10414.9|10414.8|10406.8|10423.1|10415.1|10413.9|10405.9|19
1646941720000|2022-03-10 19:48:40|10414.6|10406.6|10411.6|10403.6|10415.4|10407.4|10409.3|10402.4|11
1646941730000|2022-03-10 19:48:50|10411.4|10403.4|10408.4|10400.4|10412.4|10404.4|10408.4|10400.4|41
1646941740000|2022-03-10 19:49:00|10409.4|10401.4|10409.4|10401.4|10410.9|10402.9|10407.8|10399.8|45
1646941750000|2022-03-10 19:49:10|10409.8|10401.8|10406.9|10398.9|10409.8|10401.8|10406.8|10398.8|86
1646941760000|2022-03-10 19:49:20|10407.1|10399.1|10415.4|10407.4|10417.1|10409.1|10407.1|10399.1|35
1646941770000|2022-03-10 19:49:30|10415.6|10407.6|10418.4|10410.4|10422.9|10414.9|10415.6|10407.6|68
1646941780000|2022-03-10 19:49:40|10417.9|10409.9|10421.8|10413.8|10422.1|10414.1|10417.9|10409.9|13
1646941790000|2022-03-10 19:49:50|10422.3|10414.3|10423.6|10415.6|10424.8|10416.8|10421.7|10413.7|30
1646941800000|2022-03-10 19:50:00|10423.4|10415.4|10420.1|10412.1|10423.6|10415.6|10419.4|10411.4|8
1646941810000|2022-03-10 19:50:10|10419.8|10411.8|10412.6|10404.6|10420.1|10412.1|10412.6|10404.6|11
1646941820000|2022-03-10 19:50:20|10411.9|10403.9|10412.1|10404.1|10413.1|10405.1|10411.6|10403.6|6
1646941830000|2022-03-10 19:50:30|10412.4|10404.4|10407.4|10399.4|10413.6|10405.6|10406.8|10398.8|13
1646941840000|2022-03-10 19:50:40|10406.6|10398.6|10414.4|10406.4|10414.4|10406.4|10405.9|10397.9|12
1646941850000|2022-03-10 19:50:50|10414.8|10406.8|10413.3|10405.3|10415.1|10407.1|10411.6|10403.6|5
1646941860000|2022-03-10 19:51:00|10413.8|10405.8|10411.8|10403.8|10414.3|10406.3|10411.4|10403.4|3
1646941870000|2022-03-10 19:51:10|10412.1|10404.1|10411.8|10403.8|10412.6|10404.6|10410.8|10402.8|3
1646941880000|2022-03-10 19:51:20|10410.8|10402.8|10411.4|10403.4|10411.4|10403.4|10410.1|10402.1|2
1646941890000|2022-03-10 19:51:30|10412.1|10404.1|10409.4|10401.4|10412.1|10404.1|10407.3|10400.9|17
1646941900000|2022-03-10 19:51:40|10409.9|10401.9|10406.3|10398.3|10410.6|10402.6|10405.6|10397.6|33
1646941910000|2022-03-10 19:51:50|10406.1|10398.1|10406.4|10398.4|10407.1|10400.6|10403.9|10395.9|18
1646941920000|2022-03-10 19:52:00|10406.8|10398.8|10405.8|10397.8|10412.4|10404.4|10405.8|10397.8|6
1646941930000|2022-03-10 19:52:10|10406.3|10398.3|10405.8|10397.8|10406.3|10398.3|10405.8|10397.8|3
1646941940000|2022-03-10 19:52:20|10405.4|10397.4|10404.4|10396.4|10405.8|10397.8|10403.8|10395.8|13
1646941950000|2022-03-10 19:52:30|10404.1|10396.1|10403.2|10395.2|10405.4|10397.4|10403.1|10395.1|10
1646941960000|2022-03-10 19:52:40|10403.1|10395.1|10412.7|10404.7|10415.6|10407.6|10403.1|10395.1|70
1646941970000|2022-03-10 19:52:50|10413.2|10405.2|10415.3|10407.3|10416.1|10408.1|10413.2|10405.2|16
1646941980000|2022-03-10 19:53:00|10413.1|10405.1|10409.1|10401.1|10413.1|10405.1|10407.8|10399.8|28
1646941990000|2022-03-10 19:53:10|10408.8|10400.8|10412.1|10404.1|10412.1|10404.1|10408.7|10400.7|5
1646942000000|2022-03-10 19:53:20|10411.6|10403.6|10411.1|10403.1|10411.7|10403.7|10410.2|10402.2|5
1646942010000|2022-03-10 19:53:30|10411.4|10403.4|10414.4|10406.4|10414.4|10406.4|10408.6|10400.6|6
1646942020000|2022-03-10 19:53:40|10414.2|10406.2|10415.9|10407.9|10416.9|10408.9|10414.2|10406.2|4
1646942030000|2022-03-10 19:53:50|10415.7|10407.7|10416.7|10408.7|10417.1|10409.1|10414.7|10406.7|6
1646942040000|2022-03-10 19:54:00|10415.7|10407.7|10418.1|10410.1|10419.9|10411.9|10414.3|10407.7|6
1646942050000|2022-03-10 19:54:10|10418.4|10410.4|10420.2|10412.2|10421.7|10413.7|10418.4|10410.4|19
1646942060000|2022-03-10 19:54:20|10420.6|10412.6|10420.6|10412.6|10421.7|10414.2|10418.2|10412.6|5
1646942070000|2022-03-10 19:54:30|10418.2|10414.2|10421.7|10413.7|10421.9|10414.2|10418.2|10412.6|7
1646942080000|2022-03-10 19:54:40|10421.4|10413.4|10422.7|10414.7|10423.7|10415.7|10421.2|10413.2|2
1646942090000|2022-03-10 19:54:50|10422.6|10414.6|10425.1|10417.1|10425.1|10417.1|10422.6|10414.6|2
1646942100000|2022-03-10 19:55:00|10425.2|10417.2|10430.7|10422.7|10432.4|10424.4|10425.2|10417.2|36
1646942110000|2022-03-10 19:55:10|10430.9|10422.9|10432.7|10424.7|10432.7|10424.7|10429.9|10421.9|4
1646942120000|2022-03-10 19:55:20|10432.6|10424.6|10438.4|10430.4|10440.2|10432.2|10431.2|10423.2|147
1646942130000|2022-03-10 19:55:30|10437.1|10429.1|10433.7|10425.7|10437.1|10429.1|10433.2|10425.2|18
1646942140000|2022-03-10 19:55:40|10430.4|10422.4|10426.7|10418.7|10433.7|10426.2|10425.7|10417.7|42
1646942150000|2022-03-10 19:55:50|10426.6|10418.6|10425.4|10417.4|10426.6|10418.6|10420.4|10412.4|261
1646942160000|2022-03-10 19:56:00|10425.2|10417.2|10424.5|10416.5|10427|10419|10423.2|10415.2|150
1646942170000|2022-03-10 19:56:10|10426|10418|10430.2|10422.2|10430.7|10422.7|10425.5|10417.5|24
1646942180000|2022-03-10 19:56:20|10429.9|10421.9|10432|10424|10432|10424|10429.4|10421.4|38
1646942190000|2022-03-10 19:56:30|10431.9|10423.9|10433.4|10425.4|10436.4|10428.4|10430.5|10422.5|42
1646942200000|2022-03-10 19:56:40|10433.2|10425.2|10433.2|10425.2|10433.7|10425.7|10431.5|10423.5|7
1646942210000|2022-03-10 19:56:50|10432.7|10424.7|10431|10423|10433.2|10425.2|10429.5|10421.5|29
1646942220000|2022-03-10 19:57:00|10432.2|10424.2|10435|10427|10435.5|10427.5|10432.2|10424.2|19
1646942230000|2022-03-10 19:57:10|10433|10425|10438|10430|10439.2|10431.2|10433|10425|38
1646942240000|2022-03-10 19:57:20|10438.5|10430.5|10427|10419|10438.5|10430.5|10425.7|10417.7|24
1646942250000|2022-03-10 19:57:30|10427.2|10419.2|10428.2|10420.2|10428.7|10420.7|10427.2|10419.2|2
1646942260000|2022-03-10 19:57:40|10428.7|10420.7|10428.7|10420.7|10429.4|10421.4|10428.5|10420.5|1
1646942270000|2022-03-10 19:57:50|10427|10419|10428.5|10420.5|10428.7|10420.7|10427|10419|1
1646942280000|2022-03-10 19:58:00|10429|10421|10441.7|10433.7|10442|10434|10429|10421|41
1646942290000|2022-03-10 19:58:10|10442|10434|10431|10423|10442|10434|10431|10423|34
1646942300000|2022-03-10 19:58:20|10430.7|10422.7|10429.3|10421.3|10434.7|10426.7|10428.7|10420.7|41
1646942310000|2022-03-10 19:58:30|10427.8|10419.8|10427|10419|10432.4|10424.4|10427|10419|29
1646942320000|2022-03-10 19:58:40|10426.7|10418.7|10423|10415|10426.7|10418.7|10420.4|10412.4|45
1646942330000|2022-03-10 19:58:50|10422.7|10414.7|10424.9|10416.9|10426|10418|10422.2|10414.2|4
1646942340000|2022-03-10 19:59:00|10424.5|10416.5|10425.5|10417.5|10426|10418|10422.5|10414.5|29
1646942350000|2022-03-10 19:59:10|10425.8|10417.8|10429.3|10421.3|10429.3|10421.3|10425.8|10417.8|14
1646942360000|2022-03-10 19:59:20|10429.5|10421.5|10430.3|10422.3|10430.3|10422.3|10429.5|10421.5|0
1646942370000|2022-03-10 19:59:30|10430.2|10422.2|10432.3|10424.3|10432.7|10424.7|10427|10419|11
1646942380000|2022-03-10 19:59:40|10432.5|10424.5|10432.5|10424.5|10434|10426|10432.3|10424.3|14
1646942390000|2022-03-10 19:59:50|10432.8|10424.8|10435.3|10427.3|10435.3|10427.3|10432.8|10424.8|8
1646942400000|2022-03-10 20:00:00|10435.8|10427.8|10435.8|10427.8|10438.3|10430.3|10432.3|10424.3|14
1646942410000|2022-03-10 20:00:10|10436|10428|10449.8|10441.8|10450.8|10442.8|10435.8|10427.8|127
1646942420000|2022-03-10 20:00:20|10450.8|10442.8|10444.2|10436.2|10452|10444|10443.7|10435.7|40
1646942430000|2022-03-10 20:00:30|10441.8|10437.8|10441.3|10433.3|10442.2|10437.8|10440.2|10432.2|71
1646942440000|2022-03-10 20:00:40|10441.5|10433.5|10437.3|10429.3|10441.5|10433.5|10437|10429|11
1646942450000|2022-03-10 20:00:50|10437.5|10429.5|10427.3|10419.3|10437.8|10429.8|10425|10417|29
1646942460000|2022-03-10 20:01:00|10428|10420|10429.8|10421.8|10430.2|10422.2|10428|10420|16
1646942470000|2022-03-10 20:01:10|10428.7|10420.7|10432.3|10424.3|10432.3|10424.3|10426.3|10418.3|18
1646942480000|2022-03-10 20:01:20|10432.7|10424.7|10435.8|10427.8|10435.8|10427.8|10431.8|10423.8|11
1646942490000|2022-03-10 20:01:30|10436|10428|10435.3|10427.3|10436|10428|10435.3|10427.3|1
1646942500000|2022-03-10 20:01:40|10435|10427|10435.3|10427.3|10436.3|10428.3|10434.8|10426.8|3
1646942510000|2022-03-10 20:01:50|10435.5|10427.5|10435.3|10427.3|10435.5|10427.5|10435.3|10427.3|0
1646942520000|2022-03-10 20:02:00|10435.5|10427.5|10421.5|10413.5|10435.8|10427.8|10421.5|10413.5|21
1646942530000|2022-03-10 20:02:10|10421.6|10413.6|10422.3|10414.3|10422.3|10414.3|10421.6|10413.6|1
1646942540000|2022-03-10 20:02:20|10425.2|10417.2|10428.1|10420.1|10428.1|10422.1|10424|10416|17
1646942550000|2022-03-10 20:02:30|10429.1|10421.1|10428|10420|10429.3|10421.3|10428|10420|0
1646942560000|2022-03-10 20:02:40|10427.5|10419.5|10425.5|10417.5|10428|10420|10425.5|10417.5|5
1646942570000|2022-03-10 20:02:50|10423.8|10419.8|10417.6|10409.6|10425.6|10419.8|10417.6|10409.6|25
1646942580000|2022-03-10 20:03:00|10416.6|10408.6|10417.8|10409.8|10417.8|10409.8|10415.8|10407.8|3
1646942590000|2022-03-10 20:03:10|10417.5|10409.5|10417.8|10409.8|10418.6|10410.6|10416.6|10408.6|6
1646942600000|2022-03-10 20:03:20|10417.1|10409.1|10417.6|10409.6|10417.6|10409.6|10417.1|10409.1|0
1646942610000|2022-03-10 20:03:30|10417.1|10409.1|10418.1|10410.1|10418.6|10410.6|10416.8|10408.8|3
1646942620000|2022-03-10 20:03:40|10418.3|10410.3|10418.8|10410.8|10421|10413|10418.3|10410.3|12
1646942630000|2022-03-10 20:03:50|10419.3|10411.3|10420.3|10412.3|10420.3|10412.3|10419.3|10411.3|2
1646942640000|2022-03-10 20:04:00|10420.8|10412.8|10422.8|10414.8|10423.8|10415.8|10420.3|10412.3|1
1646942650000|2022-03-10 20:04:10|10422.5|10414.5|10421|10413|10422.5|10414.5|10420.6|10412.6|0
1646942660000|2022-03-10 20:04:20|10421.1|10413.1|10421.5|10413.5|10421.8|10413.8|10421.1|10413.1|4
1646942670000|2022-03-10 20:04:30|10421.8|10413.8|10428.6|10420.6|10428.6|10420.6|10419.8|10411.8|13
1646942680000|2022-03-10 20:04:40|10426.8|10422.8|10427.5|10419.5|10429.1|10423.1|10424.5|10417.3|7
1646942690000|2022-03-10 20:04:50|10427|10419|10428.1|10420.1|10428.1|10420.1|10427|10419|4
1646942700000|2022-03-10 20:05:00|10428.5|10420.5|10426.3|10418.3|10429.5|10421.5|10425|10417|16
1646942710000|2022-03-10 20:05:10|10426.6|10418.6|10425.1|10417.1|10426.6|10418.6|10424.1|10416.1|4
1646942720000|2022-03-10 20:05:20|10425|10417|10424.6|10416.6|10425|10417|10424.6|10416.6|0
1646942730000|2022-03-10 20:05:30|10424.5|10416.5|10421|10413|10424.5|10416.5|10420.1|10412.1|5
1646942740000|2022-03-10 20:05:40|10420.8|10412.8|10420.5|10412.5|10420.8|10412.8|10420.3|10412.3|3
1646942750000|2022-03-10 20:05:50|10420.1|10412.1|10419|10411|10420.1|10412.1|10418.3|10410.3|1
1646942760000|2022-03-10 20:06:00|10419.4|10411.4|10421.5|10413.5|10421.8|10413.8|10413|10405|22
1646942770000|2022-03-10 20:06:10|10421.8|10413.8|10416.8|10408.8|10423.8|10415.8|10414.4|10408.8|26
1646942780000|2022-03-10 20:06:20|10417.1|10409.1|10415.5|10407.5|10417.1|10409.1|10414.8|10406.8|6
1646942790000|2022-03-10 20:06:30|10415.6|10407.6|10415.5|10407.5|10416.3|10408.3|10415.1|10407.1|6
1646942800000|2022-03-10 20:06:40|10414.3|10406.3|10415.1|10407.1|10415.8|10407.8|10414.3|10406.3|6
1646942810000|2022-03-10 20:06:50|10414.8|10406.8|10416.8|10408.8|10416.8|10408.8|10413.3|10405.3|3
1646942820000|2022-03-10 20:07:00|10415.3|10407.3|10414.3|10406.3|10415.3|10407.3|10414.3|10406.3|2
1646942830000|2022-03-10 20:07:10|10413.8|10405.8|10412.8|10404.8|10414.1|10406.1|10412.8|10404.8|5
1646942840000|2022-03-10 20:07:20|10409.1|10405.1|10412.8|10404.8|10413.4|10405.4|10409.1|10404.1|7
1646942850000|2022-03-10 20:07:30|10412.9|10404.9|10416|10408|10416.1|10408.1|10412.9|10404.9|2
1646942860000|2022-03-10 20:07:40|10415.6|10407.6|10419.8|10411.8|10419.8|10411.8|10415.1|10407.1|6
1646942870000|2022-03-10 20:07:50|10420.1|10412.1|10428.4|10420.4|10429.1|10421.1|10419.3|10411.3|19
1646942880000|2022-03-10 20:08:00|10425.9|10417.9|10424.6|10416.6|10427.8|10419.8|10424.6|10416.6|25
1646942890000|2022-03-10 20:08:10|10425.1|10417.1|10428.3|10420.3|10428.3|10420.3|10422.8|10414.8|6
1646942900000|2022-03-10 20:08:20|10428.8|10420.8|10432.6|10424.6|10433.3|10425.4|10428.8|10420.8|51
1646942910000|2022-03-10 20:08:30|10433.4|10425.4|10435.6|10427.6|10435.8|10427.8|10433.3|10425.3|10
1646942920000|2022-03-10 20:08:40|10435.8|10427.8|10439.3|10431.3|10440.3|10432.8|10434.8|10426.8|31
1646942930000|2022-03-10 20:08:50|10438.9|10430.9|10435.4|10427.4|10439.4|10431.4|10430.4|10422.4|10
1646942940000|2022-03-10 20:09:00|10435.3|10427.3|10432.8|10424.8|10435.3|10427.3|10431.9|10423.9|4
1646942950000|2022-03-10 20:09:10|10432.3|10424.3|10431.8|10423.8|10432.3|10424.3|10431.3|10423.3|12
1646942960000|2022-03-10 20:09:20|10431.4|10423.4|10430.3|10422.3|10431.8|10423.8|10430.3|10422.3|3
1646942970000|2022-03-10 20:09:30|10432.3|10424.3|10431.8|10423.8|10432.3|10424.3|10431.8|10423.8|3
1646942980000|2022-03-10 20:09:40|10431.3|10423.3|10428.6|10420.6|10431.3|10423.3|10428.1|10420.1|6
1646942990000|2022-03-10 20:09:50|10429.3|10421.3|10430.3|10422.3|10430.3|10422.3|10426.3|10418.3|5
1646943000000|2022-03-10 20:10:00|10429.3|10421.3|10430.3|10422.3|10430.9|10422.9|10428.8|10420.8|3
1646943010000|2022-03-10 20:10:10|10427.9|10419.9|10429.3|10421.3|10431.3|10423.3|10427.9|10419.9|3
1646943020000|2022-03-10 20:10:20|10429.4|10421.4|10439.6|10431.6|10439.8|10431.8|10427.8|10419.8|12
1646943030000|2022-03-10 20:10:30|10437.3|10429.3|10439.3|10431.3|10441.3|10433.3|10436.6|10428.6|8
1646943040000|2022-03-10 20:10:40|10438.6|10430.6|10437.3|10429.3|10439.3|10431.3|10437.3|10429.3|9
1646943050000|2022-03-10 20:10:50|10438.4|10430.4|10438.3|10430.3|10440.3|10432.3|10437.9|10429.9|7
1646943060000|2022-03-10 20:11:00|10438.1|10430.1|10434.8|10426.8|10438.8|10430.8|10432.3|10424.3|9
1646943070000|2022-03-10 20:11:10|10435.3|10427.3|10436.6|10428.6|10436.6|10428.6|10435.3|10427.3|1
1646943080000|2022-03-10 20:11:20|10436.4|10428.4|10435.3|10427.3|10436.4|10428.4|10433.4|10425.4|3
1646943090000|2022-03-10 20:11:30|10435.1|10427.1|10434.8|10426.8|10435.1|10427.1|10433.3|10425.3|35
1646943100000|2022-03-10 20:11:40|10434.6|10426.6|10433.8|10425.8|10435.3|10427.3|10433.3|10425.3|5
1646943110000|2022-03-10 20:11:50|10434.1|10426.1|10430.6|10422.6|10434.8|10426.8|10429.6|10421.6|3
1646943120000|2022-03-10 20:12:00|10430.1|10422.1|10432.4|10424.4|10432.4|10424.4|10429.6|10421.6|11
1646943130000|2022-03-10 20:12:10|10432.3|10424.3|10431.9|10423.9|10432.4|10424.4|10430.8|10422.8|44
1646943140000|2022-03-10 20:12:20|10432.4|10424.4|10430.6|10422.6|10432.4|10424.4|10430.6|10422.6|5
1646943150000|2022-03-10 20:12:30|10430.7|10422.7|10432.1|10424.1|10432.1|10424.1|10430.7|10422.7|2
1646943160000|2022-03-10 20:12:40|10431.7|10423.7|10431.7|10423.7|10431.9|10423.9|10429.2|10421.2|130
1646943170000|2022-03-10 20:12:50|10431.9|10423.9|10428.2|10420.2|10432.4|10424.4|10425.4|10417.4|18
1646943180000|2022-03-10 20:13:00|10428.1|10420.1|10426.6|10418.6|10428.1|10420.1|10425.1|10417.1|46
1646943190000|2022-03-10 20:13:10|10426.4|10418.4|10427.2|10419.2|10427.2|10420.7|10424.7|10417.6|4
1646943200000|2022-03-10 20:13:20|10427.1|10419.1|10428.4|10420.4|10428.6|10420.6|10427.1|10419.1|65
1646943210000|2022-03-10 20:13:30|10428.9|10420.9|10428.6|10420.6|10430.2|10422.2|10428.6|10420.6|2
1646943220000|2022-03-10 20:13:40|10428.7|10420.7|10427.2|10419.2|10429.1|10421.1|10426.4|10418.4|3
1646943230000|2022-03-10 20:13:50|10427.1|10419.1|10426.6|10418.6|10427.1|10419.1|10426.4|10418.4|1
1646943240000|2022-03-10 20:14:00|10424.7|10416.7|10425.7|10417.7|10426.1|10418.1|10424.7|10416.7|1
1646943250000|2022-03-10 20:14:10|10426.1|10418.1|10426.6|10418.6|10426.6|10418.6|10426.1|10418.1|2
1646943260000|2022-03-10 20:14:20|10426.2|10418.2|10426.4|10418.4|10426.4|10418.4|10426.2|10418.2|1
1646943270000|2022-03-10 20:14:30|10426.7|10418.7|10427.2|10419.2|10427.7|10419.7|10425.9|10417.9|10
1646943280000|2022-03-10 20:14:40|10427.4|10419.4|10437.4|10429.4|10437.7|10429.7|10427.2|10419.2|23
1646943290000|2022-03-10 20:14:50|10437.1|10429.1|10444.6|10436.6|10444.7|10436.7|10434.4|10426.4|52
1646943300000|2022-03-10 20:15:00|10444.2|10436.2|10441.2|10433.2|10444.7|10436.7|10441.2|10433.2|7
1646943310000|2022-03-10 20:15:10|10441.6|10433.6|10442.6|10434.6|10443.2|10435.2|10441.1|10433.1|4
1646943320000|2022-03-10 20:15:20|10442.4|10434.4|10442.1|10434.1|10443.7|10435.7|10442.1|10434.1|4
1646943330000|2022-03-10 20:15:30|10441.7|10433.7|10439.7|10431.7|10441.7|10433.7|10439.7|10431.7|2
1646943340000|2022-03-10 20:15:40|10439.6|10431.6|10443.4|10435.4|10443.6|10435.6|10437.7|10431.6|5
1646943350000|2022-03-10 20:15:50|10443.6|10435.6|10445.9|10437.9|10446.1|10438.1|10443.4|10435.4|3
1646943360000|2022-03-10 20:16:00|10445.6|10437.6|10444.1|10436.1|10447.1|10440.1|10443.6|10435.6|15
1646943370000|2022-03-10 20:16:10|10443.9|10435.9|10445.2|10437.2|10445.7|10437.7|10443.9|10435.9|12
1646943380000|2022-03-10 20:16:20|10444.9|10436.9|10440.2|10432.2|10444.9|10436.9|10439.4|10431.4|83
1646943390000|2022-03-10 20:16:30|10441.7|10433.7|10442|10434|10443.9|10435.9|10441.2|10433.2|8
1646943400000|2022-03-10 20:16:40|10441.9|10433.9|10442.2|10434.2|10443.6|10435.6|10441|10433|6
1646943410000|2022-03-10 20:16:50|10442.4|10434.4|10442.5|10434.5|10443.9|10435.9|10441|10433|11
1646943420000|2022-03-10 20:17:00|10442.9|10434.9|10435.5|10427.5|10444.4|10436.4|10435.4|10427.4|69
1646943430000|2022-03-10 20:17:10|10435.7|10427.7|10431|10423|10436|10428|10430.9|10422.9|5
1646943440000|2022-03-10 20:17:20|10430.9|10422.9|10431.5|10423.5|10432.2|10424.2|10430.9|10422.9|2
1646943450000|2022-03-10 20:17:30|10431.4|10423.4|10431|10423|10431.4|10423.4|10431|10423|0
1646943460000|2022-03-10 20:17:40|10431.2|10423.2|10436|10428|10436.5|10428.5|10431.2|10423.2|12
1646943470000|2022-03-10 20:17:50|10435.7|10427.7|10432|10424|10436|10428|10432|10424|11
1646943480000|2022-03-10 20:18:00|10432.4|10424.4|10430.2|10422.2|10432.5|10424.5|10429|10421|65
1646943490000|2022-03-10 20:18:10|10429.7|10421.7|10428|10420|10429.7|10421.7|10420.7|10414.4|45
1646943500000|2022-03-10 20:18:20|10428.4|10420.4|10426.5|10418.5|10428.4|10420.4|10426.5|10418.5|0
1646943510000|2022-03-10 20:18:30|10426.4|10418.4|10426.5|10418.5|10427|10420.4|10424.4|10418.4|1
1646943520000|2022-03-10 20:18:40|10427.2|10419.2|10427.5|10419.5|10435|10427.7|10426.4|10418.4|61
1646943530000|2022-03-10 20:18:50|10425.4|10417.4|10428.5|10420.5|10429.2|10421.2|10425.4|10417.4|58
1646943540000|2022-03-10 20:19:00|10431|10423|10432|10424|10433|10426|10426.5|10418.5|10
1646943550000|2022-03-10 20:19:10|10429.5|10421.5|10427.2|10419.2|10429.5|10421.5|10423.4|10415.4|17
1646943560000|2022-03-10 20:19:20|10427.5|10419.5|10428.5|10420.5|10429.5|10421.5|10427.5|10419.5|3
1646943570000|2022-03-10 20:19:30|10428.9|10420.9|10436.4|10428.4|10439.9|10431.9|10427.2|10419.2|126
1646943580000|2022-03-10 20:19:40|10435|10427|10424.4|10416.4|10437.5|10429.5|10420|10412|95
1646943590000|2022-03-10 20:19:50|10424.7|10416.7|10429.2|10421.2|10432.4|10424.4|10424.7|10416.7|24
1646943600000|2022-03-10 20:20:00|10429.5|10421.5|10433.9|10425.9|10433.9|10425.9|10429.5|10421.5|24
1646943610000|2022-03-10 20:20:10|10434.9|10426.9|10443|10435|10446|10438|10434.7|10426.7|135
1646943620000|2022-03-10 20:20:20|10444.5|10436.5|10444.7|10436.7|10445.2|10437.7|10441|10433|40
1646943630000|2022-03-10 20:20:30|10444.5|10436.5|10453.4|10445.4|10456.5|10448.5|10442.9|10434.9|115
1646943640000|2022-03-10 20:20:40|10452.9|10444.9|10450.9|10442.9|10452.9|10444.9|10447.7|10441.5|12
1646943650000|2022-03-10 20:20:50|10450.5|10442.5|10449.9|10441.9|10450.5|10443|10442|10434|70
1646943660000|2022-03-10 20:21:00|10449.5|10441.5|10448.5|10440.5|10450|10442|10448.5|10440.5|4
1646943670000|2022-03-10 20:21:10|10448|10440|10444.5|10436.5|10448|10440|10444|10436|17
1646943680000|2022-03-10 20:21:20|10441.7|10437.7|10445|10437|10445|10437.7|10441.7|10435.7|4
1646943690000|2022-03-10 20:21:30|10444.7|10436.7|10447|10439|10447.3|10439.3|10444.7|10436.7|16
1646943700000|2022-03-10 20:21:40|10445.9|10437.9|10445.2|10437.2|10445.9|10438.7|10442|10436|16
1646943710000|2022-03-10 20:21:50|10445.7|10437.7|10443.9|10435.9|10445.7|10437.7|10439.2|10431.2|24
1646943720000|2022-03-10 20:22:00|10444.2|10436.2|10448.2|10440.2|10448.7|10440.7|10444.2|10436.2|2
1646943730000|2022-03-10 20:22:10|10447.8|10439.8|10448.8|10440.8|10450.2|10442.2|10447|10439|19
1646943740000|2022-03-10 20:22:20|||||||||5
1646943750000|2022-03-10 20:22:30|10448.7|10440.7|10447.7|10439.7|10450.2|10442.2|10447.7|10439.7|3
1646943760000|2022-03-10 20:22:40|10447.3|10439.3|10439.5|10431.5|10447.3|10439.3|10438.5|10430.5|24
1646943770000|2022-03-10 20:22:50|10437.2|10429.2|10441.2|10433.2|10441.2|10433.2|10437.2|10429.2|1
1646943780000|2022-03-10 20:23:00|10441|10433|10445.8|10437.8|10445.8|10437.8|10439.2|10431.2|12
1646943790000|2022-03-10 20:23:10|10446.3|10438.3|10447|10439|10447.3|10439.3|10446.3|10438.3|2
1646943800000|2022-03-10 20:23:20|10446.8|10438.8|10446.5|10438.5|10447|10439|10446|10438|8
1646943810000|2022-03-10 20:23:30|10446.2|10438.2|10445.3|10437.3|10446.2|10438.2|10444.7|10436.7|5
1646943820000|2022-03-10 20:23:40|10445.5|10437.5|10445.8|10437.8|10446.7|10438.7|10444.7|10436.7|4
1646943830000|2022-03-10 20:23:50|10446|10438|10447.5|10439.5|10447.7|10439.7|10446|10438|5
1646943840000|2022-03-10 20:24:00|10448|10440|10450.7|10442.7|10450.8|10442.8|10448|10440|8
1646943850000|2022-03-10 20:24:10|10453.2|10445.2|10454.2|10446.2|10457.5|10449.5|10452.7|10445.2|24
1646943860000|2022-03-10 20:24:20|10454.5|10446.5|10456.8|10448.8|10456.8|10448.8|10454.5|10446.5|23
1646943870000|2022-03-10 20:24:30|10456.7|10448.7|10457|10449|10458|10450|10455.7|10447.7|7
1646943880000|2022-03-10 20:24:40|10457.3|10449.3|10458|10450|10460|10453.7|10457.3|10449.3|7
1646943890000|2022-03-10 20:24:50|10458.5|10450.5|10456.3|10448.3|10459|10451|10456|10448|17
1646943900000|2022-03-10 20:25:00|10457.2|10449.2|10457.7|10449.7|10458.2|10450.2|10455.8|10447.8|32
1646943910000|2022-03-10 20:25:10|10455.3|10447.3|10450.7|10442.7|10455.3|10447.3|10450.7|10442.7|25
1646943920000|2022-03-10 20:25:20|10451.1|10443.1|10449.3|10441.3|10453|10445|10444.8|10436.8|43
1646943930000|2022-03-10 20:25:30|10449|10441|10449.6|10441.6|10450.1|10442.1|10448.5|10440.5|2
1646943940000|2022-03-10 20:25:40|10450.1|10442.1|10450.5|10442.5|10452.3|10444.3|10450.1|10442.1|29
1646943950000|2022-03-10 20:25:50|10451.8|10443.8|10452.5|10444.5|10453.1|10445.1|10451.8|10443.8|3
1646943960000|2022-03-10 20:26:00|10452.1|10444.1|10455.1|10447.1|10455.1|10447.1|10452.1|10444.1|24
1646943970000|2022-03-10 20:26:10|10454.6|10446.6|10456.5|10448.5|10457.6|10449.6|10453.5|10445.5|8
1646943980000|2022-03-10 20:26:20|10456.1|10448.1|10456.1|10448.1|10456.6|10448.6|10456.1|10448.1|0
1646943990000|2022-03-10 20:26:30|10456.3|10448.3|10458.6|10450.6|10459.5|10451.5|10456.3|10448.3|11
1646944000000|2022-03-10 20:26:40|10459.3|10451.3|10460.6|10452.6|10460.6|10452.6|10458.1|10450.1|6
1646944010000|2022-03-10 20:26:50|10459|10455|10464.1|10456.1|10464.5|10456.5|10459|10453.4|18
1646944020000|2022-03-10 20:27:00|10464.6|10456.6|10466|10458|10467.1|10459.1|10464.3|10456.3|52
1646944030000|2022-03-10 20:27:10|10465.8|10457.8|10465.3|10457.3|10466|10458|10465.3|10457.3|6
1646944040000|2022-03-10 20:27:20|10466|10458|10465.3|10457.3|10466.5|10458.5|10465.3|10457.3|8
1646944050000|2022-03-10 20:27:30|10465.1|10457.1|10463|10455|10465.1|10457.1|10460|10452.3|58
1646944060000|2022-03-10 20:27:40|10462.5|10454.5|10462|10454|10462.5|10454.5|10461.1|10453.1|45
1646944070000|2022-03-10 20:27:50|10462.1|10454.1|10463.6|10455.6|10463.6|10455.6|10462|10454|29
1646944080000|2022-03-10 20:28:00|10464|10456|10460.5|10452.5|10464|10456|10460.1|10452.1|20
1646944090000|2022-03-10 20:28:10|10461|10453|10455.1|10447.1|10461|10453|10454.1|10446.1|12
1646944100000|2022-03-10 20:28:20|10454.6|10446.6|10454.6|10446.6|10455.1|10447.1|10452.1|10444.1|22
1646944110000|2022-03-10 20:28:30|10455.1|10447.1|10457.1|10449.1|10458.1|10450.1|10455.1|10447.1|1
1646944120000|2022-03-10 20:28:40|10457.5|10449.5|10461|10453|10462.8|10454.8|10456.8|10448.8|15
1646944130000|2022-03-10 20:28:50|10460.8|10452.8|10461.6|10453.6|10461.6|10453.6|10459.5|10451.5|5
1646944140000|2022-03-10 20:29:00|10462.6|10454.6|10462.6|10454.6|10462.8|10454.8|10462.6|10454.6|2
1646944150000|2022-03-10 20:29:10|10463|10455|10465.8|10457.8|10465.8|10457.8|10461.6|10455|12
1646944160000|2022-03-10 20:29:20|10467.8|10459.8|10465.3|10457.3|10467.8|10459.8|10465.3|10457.3|3
1646944170000|2022-03-10 20:29:30|10463.9|10459.9|10466.6|10458.6|10466.6|10459.9|10463.9|10457.9|11
1646944180000|2022-03-10 20:29:40|10466.1|10458.1|10465.3|10457.3|10466.1|10458.1|10465.3|10457.3|0
1646944190000|2022-03-10 20:29:50|10465.6|10457.6|10465.6|10457.6|10467.8|10459.8|10465.6|10457.6|16
1646944200000|2022-03-10 20:30:00|10466.1|10458.1|10465.8|10457.8|10467.4|10459.4|10465.1|10457.1|11
1646944210000|2022-03-10 20:30:10|10465.6|10457.6|10465.8|10457.8|10465.8|10457.8|10465.6|10457.6|0
1646944220000|2022-03-10 20:30:20|||||||||1
1646944230000|2022-03-10 20:30:30|10465.4|10457.4|10466.4|10458.4|10466.4|10458.4|10464.1|10456.1|18
1646944240000|2022-03-10 20:30:40|10465.9|10457.9|10465.6|10457.6|10465.9|10457.9|10465.3|10457.3|3
1646944250000|2022-03-10 20:30:50|10466.8|10458.8|10465.6|10457.6|10466.9|10458.9|10465.6|10457.6|36
1646944260000|2022-03-10 20:31:00|10465.8|10457.8|10466.6|10458.6|10466.6|10458.6|10464.9|10456.9|4
1646944270000|2022-03-10 20:31:10|10465.8|10457.8|10466.1|10458.1|10466.8|10458.8|10465.8|10457.8|9
1646944280000|2022-03-10 20:31:20|10465.6|10457.6|10464.9|10456.9|10465.6|10457.6|10464.9|10456.9|4
1646944290000|2022-03-10 20:31:30|10465.3|10457.3|10463.3|10455.3|10465.4|10457.4|10462.9|10454.9|28
1646944300000|2022-03-10 20:31:40|10463.4|10455.4|10453.1|10445.1|10463.9|10455.9|10451.4|10443.4|29
1646944310000|2022-03-10 20:31:50|10452.9|10444.9|10452.3|10444.3|10456.6|10449.6|10451.2|10443.8|13
1646944320000|2022-03-10 20:32:00|10451.8|10443.8|10452.1|10444.1|10455.6|10447.6|10451.6|10443.6|12
1646944330000|2022-03-10 20:32:10|10451.8|10443.8|10453.6|10445.6|10453.6|10445.6|10450.6|10442.6|24
1646944340000|2022-03-10 20:32:20|10454.1|10446.1|10454.1|10446.1|10454.1|10446.1|10453.6|10445.6|2
1646944350000|2022-03-10 20:32:30|10453.9|10445.9|10453.4|10445.4|10453.9|10445.9|10453.4|10445.4|1
1646944360000|2022-03-10 20:32:40|10453.3|10445.3|10451.1|10443.1|10455.7|10447.7|10448.9|10443.1|92
1646944370000|2022-03-10 20:32:50|10451.4|10443.4|10452.3|10444.3|10453.6|10445.6|10451.3|10443.3|410
1646944380000|2022-03-10 20:33:00|10452.1|10444.1|10455.6|10447.6|10456.4|10448.4|10451.6|10443.9|49
1646944390000|2022-03-10 20:33:10|10456.1|10448.1|10453.4|10445.4|10457.6|10449.6|10452.4|10444.4|37
1646944400000|2022-03-10 20:33:20|10453.2|10445.2|10452.9|10444.9|10453.4|10445.4|10452.9|10444.9|3
1646944410000|2022-03-10 20:33:30|10453.4|10445.4|10456.1|10448.1|10456.1|10448.1|10453.4|10445.4|2
1646944420000|2022-03-10 20:33:40|10456.4|10448.4|10455.7|10447.7|10458.9|10450.9|10455.7|10447.7|4
1646944430000|2022-03-10 20:33:50|10456.1|10448.1|10455.9|10447.9|10457.2|10449.2|10455.6|10447.6|3
1646944440000|2022-03-10 20:34:00|10455.6|10447.6|10462.9|10454.9|10462.9|10454.9|10455.6|10447.6|9
1646944450000|2022-03-10 20:34:10|10462.6|10454.6|10464.2|10456.2|10464.2|10456.2|10461.2|10453.2|35
1646944460000|2022-03-10 20:34:20|10465.1|10457.1|10463.6|10455.6|10465.9|10457.9|10463.6|10455.6|24
1646944470000|2022-03-10 20:34:30|10463.2|10455.2|10465.1|10457.1|10465.6|10457.6|10463.2|10455.2|6
1646944480000|2022-03-10 20:34:40|10465.6|10457.6|10465.9|10457.9|10465.9|10457.9|10463.1|10455.1|28
1646944490000|2022-03-10 20:34:50|10466.2|10458.2|10465.6|10457.6|10466.2|10459.9|10463.6|10457.6|47
1646944500000|2022-03-10 20:35:00|10466.1|10458.1|10464.2|10456.2|10466.1|10458.1|10464.2|10456.2|33
1646944510000|2022-03-10 20:35:10|10465.1|10457.1|10461.4|10453.4|10465.2|10457.2|10461.4|10453.4|2
1646944520000|2022-03-10 20:35:20|10462.2|10454.2|10463.2|10455.2|10464.1|10456.1|10461.9|10453.9|3
1646944530000|2022-03-10 20:35:30|10463.4|10455.4|10464.4|10456.4|10464.9|10456.9|10463.4|10455.4|15
1646944540000|2022-03-10 20:35:40|10464.6|10456.6|10464.4|10456.4|10464.9|10457.9|10461.9|10454|20
1646944550000|2022-03-10 20:35:50|10464.5|10456.5|10463.9|10455.9|10464.5|10456.5|10463.9|10455.9|2
1646944560000|2022-03-10 20:36:00|10464.2|10456.2|10464.2|10456.2|10464.2|10456.2|10464.2|10456.2|55
1646944570000|2022-03-10 20:36:10|10462.9|10454.9|10461.4|10453.4|10463.2|10455.2|10459.9|10451.9|2
1646944580000|2022-03-10 20:36:20|10461|10453|10463.7|10455.7|10463.7|10455.7|10460.9|10452.9|3
1646944590000|2022-03-10 20:36:30|10463.5|10455.5|10464.5|10456.5|10464.5|10456.5|10463.5|10455.5|2
1646944600000|2022-03-10 20:36:40|10464.4|10456.4|10465.2|10457.2|10465.9|10459.6|10463.6|10456|39
1646944610000|2022-03-10 20:36:50|10465.4|10457.4|10462.9|10458.9|10465.4|10458.9|10462.9|10456.7|8
1646944620000|2022-03-10 20:37:00|10465.4|10457.4|10464.9|10456.9|10465.9|10457.9|10463|10455|32
1646944630000|2022-03-10 20:37:10|10464.5|10456.5|10463|10455|10465.5|10457.5|10461.5|10453.5|48
1646944640000|2022-03-10 20:37:20|10463.4|10455.4|10465.4|10457.4|10465.7|10457.7|10463.4|10455.4|2
1646944650000|2022-03-10 20:37:30|10465.2|10457.2|10468.4|10460.4|10469|10461|10464.9|10456.9|20
1646944660000|2022-03-10 20:37:40|10468.7|10460.7|10467|10459|10469.9|10461.9|10465.5|10458.9|3
1646944670000|2022-03-10 20:37:50|10466.9|10458.9|10467|10459|10467.4|10459.4|10466.7|10458.7|7
1646944680000|2022-03-10 20:38:00|10466.9|10458.9|10466.4|10458.4|10466.9|10458.9|10465|10457|4
1646944690000|2022-03-10 20:38:10|10467|10459|10466.4|10458.4|10469.9|10461.9|10465.5|10458.4|10
1646944700000|2022-03-10 20:38:20|10466.2|10458.2|10466.7|10458.7|10467.2|10459.2|10465.2|10457.2|5
1646944710000|2022-03-10 20:38:30|10466.5|10458.5|10455.7|10447.7|10467|10459|10451.2|10444|181
1646944720000|2022-03-10 20:38:40|10455.5|10447.5|10457.2|10449.2|10457.2|10449.2|10453.5|10445.5|7
1646944730000|2022-03-10 20:38:50|10457.4|10449.4|10457.2|10449.2|10457.7|10449.7|10454.7|10446.7|16
1646944740000|2022-03-10 20:39:00|10457.4|10449.4|10458.4|10450.4|10458.5|10450.5|10457.4|10449.4|3
1646944750000|2022-03-10 20:39:10|10458.5|10450.5|10454.5|10446.5|10458.5|10450.5|10453.7|10445.7|10
1646944760000|2022-03-10 20:39:20|10454.7|10446.7|10457.9|10449.9|10458.4|10450.4|10453.9|10445.9|14
1646944770000|2022-03-10 20:39:30|10458.2|10450.2|10457.7|10449.7|10459|10451|10455.4|10447.4|32
1646944780000|2022-03-10 20:39:40|10458|10450|10458.4|10450.4|10458.4|10450.4|10458|10450|0
1646944790000|2022-03-10 20:39:50|10458.5|10450.5|10457.4|10449.4|10459.2|10451.2|10456.7|10448.7|1
1646944800000|2022-03-10 20:40:00|10456.5|10448.5|10456.4|10448.4|10457.2|10449.2|10456|10448|4
1646944810000|2022-03-10 20:40:10|10456.2|10448.2|10454.7|10446.7|10456.2|10448.2|10454.2|10446.2|4
1646944820000|2022-03-10 20:40:20|10454.5|10446.5|10452.2|10444.2|10454.7|10446.7|10452.2|10444.2|5
1646944830000|2022-03-10 20:40:30|10451.9|10443.9|10450.9|10442.9|10454|10446|10449.7|10441.7|15
1646944840000|2022-03-10 20:40:40|10451.4|10443.4|10451.4|10443.4|10452.4|10444.4|10449.7|10441.7|13
1646944850000|2022-03-10 20:40:50|10451.5|10443.5|10453.4|10445.4|10454|10446|10449.4|10441.4|13
1646944860000|2022-03-10 20:41:00|10453.2|10445.2|10455|10447|10455.2|10447.2|10450.9|10444.7|11
1646944870000|2022-03-10 20:41:10|10455.5|10447.5|10456.2|10448.2|10456.2|10448.2|10453.4|10445.4|6
1646944880000|2022-03-10 20:41:20|10455.5|10447.5|10455.5|10447.5|10456.2|10448.2|10455|10447|2
1646944890000|2022-03-10 20:41:30|10455|10447|10453.4|10445.4|10455.5|10447.5|10450.5|10442.5|13
1646944910000|2022-03-10 20:41:50|10451.9|10443.9|10449.9|10441.9|10451.9|10443.9|10449.9|10441.9|10
1646944920000|2022-03-10 20:42:00|10450.2|10442.2|10444.4|10436.4|10451.2|10443.2|10443.5|10435.5|34
1646944930000|2022-03-10 20:42:10|10444.5|10436.5|10434.4|10426.4|10444.9|10436.9|10433.9|10426|66
1646944940000|2022-03-10 20:42:20|10433.9|10425.9|10434.4|10426.4|10438.5|10430.5|10433.9|10425.9|36
1646944950000|2022-03-10 20:42:30|10434|10426|10431.9|10423.9|10434.5|10426.5|10429.5|10421.5|28
1646944960000|2022-03-10 20:42:40|10431.7|10423.7|10427.4|10419.4|10431.7|10423.7|10426.2|10419.4|18
1646944970000|2022-03-10 20:42:50|10427|10419|10421.5|10413.5|10429.2|10421.9|10420.7|10412.7|24
1646944980000|2022-03-10 20:43:00|10422.8|10414.8|10424.2|10416.2|10427|10419.9|10417.4|10409.4|56
1646944990000|2022-03-10 20:43:10|10422.9|10414.9|10429.4|10421.4|10429.7|10422.5|10422.5|10414.5|17
1646945000000|2022-03-10 20:43:20|10429.5|10421.5|10435.5|10427.5|10435.5|10427.5|10428.4|10420.4|32
1646945010000|2022-03-10 20:43:30|10435.7|10427.7|10429.4|10421.4|10438|10430|10429.4|10421.4|30
1646945020000|2022-03-10 20:43:40|10428.8|10420.8|10430.3|10422.3|10430.5|10424.5|10428|10420|10
1646945030000|2022-03-10 20:43:50|10430.5|10422.5|10434.8|10426.8|10435.8|10427.8|10430.5|10422.5|16
1646945040000|2022-03-10 20:44:00|10434.5|10426.5|10437.8|10429.8|10438.5|10430.5|10434.2|10426.2|9
1646945050000|2022-03-10 20:44:10|10436.8|10428.8|10436.8|10428.8|10437.7|10429.7|10434.8|10426.8|6
1646945060000|2022-03-10 20:44:20|10436.4|10428.4|10435.7|10427.7|10436.4|10428.4|10435.7|10427.7|0
1646945070000|2022-03-10 20:44:30|10436|10428|10437.3|10429.3|10437.3|10429.3|10435.3|10427.3|7
1646945080000|2022-03-10 20:44:40|10437.5|10429.5|10437|10429|10437.8|10429.8|10436.7|10428.7|8
1646945090000|2022-03-10 20:44:50|10436.4|10428.4|10435.3|10427.3|10436.4|10428.4|10435.3|10427.3|9
1646945110000|2022-03-10 20:45:10|10434.2|10426.2|10432.8|10424.8|10434.2|10426.2|10431.8|10423.8|34
1646945120000|2022-03-10 20:45:20|10432.7|10424.7|10432.3|10424.3|10433|10425|10432.3|10424.3|2
1646945130000|2022-03-10 20:45:30|10432.5|10424.5|10429.8|10421.8|10432.5|10424.5|10429.2|10421.2|15
1646945140000|2022-03-10 20:45:40|10430.2|10422.2|10428.7|10420.7|10431.7|10423.7|10427.2|10420.2|15
1646945150000|2022-03-10 20:45:50|10429.2|10421.2|10429.7|10421.7|10431.3|10423.3|10429|10421|8
1646945160000|2022-03-10 20:46:00|10429.5|10421.5|10429|10421|10429.8|10421.8|10427.5|10419.5|5
1646945170000|2022-03-10 20:46:10|10428|10420|10427.5|10419.5|10428|10420|10426|10418|10
1646945180000|2022-03-10 20:46:20|10427.3|10419.3|10426.5|10418.5|10427.3|10419.3|10425.5|10417.5|10
1646945190000|2022-03-10 20:46:30|10427|10419|10420.8|10412.8|10427.8|10419.8|10419.8|10411.8|52
1646945200000|2022-03-10 20:46:40|10421|10413|10423.7|10415.7|10424.3|10416.3|10420.2|10412.2|30
1646945210000|2022-03-10 20:46:50|10423.3|10415.3|10424|10416|10425.8|10417.8|10422.5|10414.5|8
1646945220000|2022-03-10 20:47:00|10423.8|10415.8|10422.8|10414.8|10425.3|10418.5|10422.5|10414.8|18
1646945230000|2022-03-10 20:47:10|10422.5|10414.5|10425.5|10417.5|10425.5|10417.5|10422.5|10414.5|6
1646945240000|2022-03-10 20:47:20|10425.7|10417.7|10431.6|10423.6|10432.1|10424.1|10425.7|10417.7|9
1646945250000|2022-03-10 20:47:30|10431.3|10423.3|10432.6|10424.6|10433.1|10425.1|10431|10423|8
1646945260000|2022-03-10 20:47:40|10432.5|10424.5|10429.6|10421.6|10432.5|10424.5|10429.6|10421.6|2
1646945270000|2022-03-10 20:47:50|10429.8|10421.8|10427.6|10419.6|10430.1|10422.1|10427.3|10419.3|4
1646945280000|2022-03-10 20:48:00|10426.7|10418.7|10425.7|10417.7|10426.7|10418.7|10425.3|10417.3|7
1646945290000|2022-03-10 20:48:10|10425.2|10417.2|10423.8|10415.8|10425.2|10417.2|10423.1|10415.1|6
1646945300000|2022-03-10 20:48:20|10424|10416|10423.8|10415.8|10424.2|10416.2|10423.5|10415.5|5
1646945310000|2022-03-10 20:48:30|10423.5|10415.5|10424.3|10416.3|10424.3|10416.3|10423.2|10415.2|4
1646945320000|2022-03-10 20:48:40|10424.5|10416.5|10426.8|10418.8|10426.8|10418.8|10423.5|10415.5|8
1646945330000|2022-03-10 20:48:50|10426.6|10418.6|10426.6|10418.6|10427|10419|10426.6|10418.6|3
1646945340000|2022-03-10 20:49:00|10426.5|10418.5|10426.5|10418.5|10428.3|10420.3|10426.3|10418.3|9
1646945350000|2022-03-10 20:49:10|10426.3|10418.3|10427|10419|10427.3|10419.3|10426.1|10418.1|1
1646945360000|2022-03-10 20:49:20|10427.3|10419.3|10425.5|10417.5|10428|10420|10425.5|10417.5|4
1646945370000|2022-03-10 20:49:30|10425|10417|10425|10417|10425.6|10417.6|10423|10415|11
1646945380000|2022-03-10 20:49:40|10425.3|10417.3|10423.6|10415.6|10426.3|10418.3|10423.6|10415.6|7
1646945390000|2022-03-10 20:49:50|10423.8|10415.8|10423.5|10415.5|10424.1|10416.1|10423.5|10415.5|3
1646945400000|2022-03-10 20:50:00|10424.6|10416.6|10425.8|10417.8|10426.8|10418.8|10424.6|10416.6|3
1646945420000|2022-03-10 20:50:20|10426.5|10418.5|10426.5|10418.5|10427.3|10419.3|10426.5|10418.5|1
1646945430000|2022-03-10 20:50:30|10426.6|10418.6|10427|10419|10427|10419|10426.5|10418.5|1
1646945440000|2022-03-10 20:50:40|10426.5|10418.5|10427|10419|10427|10419|10425.5|10417.5|5
1646945450000|2022-03-10 20:50:50|10426.5|10418.5|10426.3|10418.3|10427.3|10419.3|10426.3|10418.3|12
1646945460000|2022-03-10 20:51:00|10426.6|10418.6|10423.3|10415.3|10426.6|10418.6|10423.1|10415.1|3
1646945470000|2022-03-10 20:51:10|10423.1|10415.1|10424.3|10416.3|10425.1|10417.1|10423.1|10415.1|1
1646945480000|2022-03-10 20:51:20|10425|10417|10423.8|10415.8|10425.3|10417.3|10423.1|10415.1|6
1646945490000|2022-03-10 20:51:30|10423.1|10415.1|10423.1|10415.1|10424.6|10416.6|10423.1|10415.1|2
1646945500000|2022-03-10 20:51:40|10423.5|10415.5|10420.3|10412.3|10425.6|10417.6|10420.1|10412.1|11
1646945510000|2022-03-10 20:51:50|10421.1|10413.1|10418.6|10410.6|10421.1|10413.1|10418.6|10410.6|13
1646945520000|2022-03-10 20:52:00|10418.5|10410.5|10416.1|10408.1|10419.8|10411.8|10415.1|10408.1|6
1646945530000|2022-03-10 20:52:10|10416|10408|10418.1|10410.1|10419.3|10411.3|10415.5|10407.5|25
1646945540000|2022-03-10 20:52:20|10417.5|10409.5|10417.5|10409.5|10417.8|10409.8|10417.1|10409.1|2
1646945550000|2022-03-10 20:52:30|10417.1|10409.1|10417.1|10409.1|10417.5|10409.5|10417.1|10409.1|2
1646945560000|2022-03-10 20:52:40|10417.5|10409.5|10417.1|10409.1|10417.6|10409.6|10416.3|10408.3|3
1646945580000|2022-03-10 20:53:00|10418|10410|10417.3|10409.3|10418|10410|10416.1|10408.1|46
1646945590000|2022-03-10 20:53:10|10417.1|10409.1|10418.1|10410.1|10418.5|10410.5|10416.6|10408.6|9
1646945600000|2022-03-10 20:53:20|10418.5|10410.5|10417|10409|10418.5|10410.5|10417|10409|5
1646945620000|2022-03-10 20:53:40|10416.1|10408.1|10418.8|10410.8|10419|10411|10416.1|10408.1|9
1646945630000|2022-03-10 20:53:50|10418.3|10410.3|10419.6|10411.6|10419.6|10411.6|10417.1|10409.1|19
1646945640000|2022-03-10 20:54:00|10419.8|10411.8|10422.1|10414.1|10422.1|10414.1|10418.8|10410.8|10
1646945650000|2022-03-10 20:54:10|10421.6|10413.6|10422.8|10414.8|10423.1|10415.1|10421.6|10413.6|0
1646945660000|2022-03-10 20:54:20|10423.3|10415.3|10423.3|10415.3|10424.4|10416.4|10422.1|10414.1|10
1646945670000|2022-03-10 20:54:30|10423.8|10415.8|10423.6|10415.6|10424.8|10416.8|10423.5|10415.5|5
1646945680000|2022-03-10 20:54:40|10423.3|10415.3|10422.1|10414.1|10423.3|10415.3|10422.1|10414.1|0
1646945690000|2022-03-10 20:54:50|10421.8|10413.8|10418|10410|10421.8|10413.8|10418|10410|9
1646945700000|2022-03-10 20:55:00|10417.5|10409.5|10420|10412|10420.3|10412.3|10417.3|10409.3|7
1646945710000|2022-03-10 20:55:10|10418.3|10410.3|10417.6|10409.6|10418.5|10410.5|10417|10409|1
1646945720000|2022-03-10 20:55:20|10417.8|10409.8|10418.1|10410.1|10418.1|10410.1|10417.6|10409.6|4
1646945730000|2022-03-10 20:55:30|10417.4|10409.4|10417.9|10409.9|10417.9|10409.9|10416.6|10408.6|6
1646945740000|2022-03-10 20:55:40|10418.4|10410.4|10421.4|10413.4|10421.4|10413.4|10418.4|10410.4|26
1646945750000|2022-03-10 20:55:50|10421.1|10413.1|10421.8|10413.8|10424.6|10416.6|10420.6|10412.6|30
1646945760000|2022-03-10 20:56:00|10421.4|10413.4|10416.9|10408.9|10421.8|10413.8|10416.3|10408.3|21
1646945770000|2022-03-10 20:56:10|10417.1|10409.1|10417.6|10409.6|10417.6|10409.6|10415.6|10407.6|4
1646945780000|2022-03-10 20:56:20|10419.4|10411.4|10417.1|10409.1|10422.8|10414.8|10416.3|10408.3|9
1646945790000|2022-03-10 20:56:30|10415.8|10407.8|10418.9|10410.9|10419.4|10411.4|10415.8|10407.8|7
1646945800000|2022-03-10 20:56:40|10419.3|10411.3|10418.3|10410.3|10419.3|10411.3|10418.1|10410.1|5
1646945810000|2022-03-10 20:56:50|10416.9|10408.9|10418.3|10410.3|10418.3|10410.3|10416.9|10408.9|1
1646945820000|2022-03-10 20:57:00|10418.8|10410.8|10419.8|10411.8|10421.1|10413.1|10418.8|10410.8|3
1646945830000|2022-03-10 20:57:10|10420.6|10412.6|10419.9|10411.9|10420.9|10412.9|10419.9|10411.9|4
1646945840000|2022-03-10 20:57:20|10420.4|10412.4|10424.4|10416.4|10428.1|10420.1|10420.3|10412.3|12
1646945850000|2022-03-10 20:57:30|10423.1|10415.1|10420.6|10412.6|10423.1|10415.1|10420.6|10412.6|5
1646945860000|2022-03-10 20:57:40|10421.1|10413.1|10419.9|10411.9|10421.1|10413.1|10419.9|10411.9|1
1646945870000|2022-03-10 20:57:50|10418.1|10414.1|10426.9|10418.9|10426.9|10418.9|10418.1|10411.9|9
1646945880000|2022-03-10 20:58:00|10427.3|10419.3|10428.3|10420.3|10428.8|10420.8|10425.9|10417.9|3
1646945890000|2022-03-10 20:58:10|10427.9|10419.9|10425.1|10417.1|10428.6|10420.6|10425.1|10417.1|6
1646945900000|2022-03-10 20:58:20|10425.3|10417.3|10430.4|10422.4|10430.4|10422.4|10424.4|10416.4|13
1646945910000|2022-03-10 20:58:30|10430.8|10422.8|10431.3|10423.3|10431.8|10423.8|10427.8|10419.8|11
1646945920000|2022-03-10 20:58:40|10431.1|10423.1|10431.1|10423.1|10432.9|10424.9|10430.6|10422.6|6
1646945930000|2022-03-10 20:58:50|10432.1|10424.1|10428.1|10420.1|10432.1|10424.1|10426.4|10418.4|16
1646945940000|2022-03-10 20:59:00|10427.6|10419.6|10422.9|10414.9|10427.6|10419.6|10419.8|10411.8|44
1646945950000|2022-03-10 20:59:10|10423.3|10415.3|10424.2|10416.2|10424.2|10416.2|10418.7|10411.1|17
1646945960000|2022-03-10 20:59:20|10424.1|10416.1|10425.9|10417.9|10431.4|10423.4|10422.9|10414.9|14
1646945970000|2022-03-10 20:59:30|10425.6|10417.6|10427.4|10419.4|10428.7|10420.7|10422.7|10416.2|28
1646945980000|2022-03-10 20:59:40|10427.1|10419.1|10428.1|10420.1|10430.9|10422.9|10426.2|10418.2|11
1646945990000|2022-03-10 20:59:50|10428.4|10420.4|10431.7|10423.7|10433.6|10425.6|10427.4|10420.2|40
1646946000000|2022-03-10 21:00:00|10431.9|10423.9|10430.7|10422.7|10432.7|10424.7|10430.4|10422.4|42
1646946010000|2022-03-10 21:00:10|10431.2|10423.2|10430.2|10422.2|10432.2|10424.2|10429.9|10421.9|12
1646946020000|2022-03-10 21:00:20|10430.1|10422.1|10426.7|10418.7|10430.4|10422.4|10426.4|10418.4|22
1646946030000|2022-03-10 21:00:30|10425.7|10417.7|10418.4|10410.4|10425.7|10417.7|10418.4|10410.4|29
1646946040000|2022-03-10 21:00:40|10418.6|10410.6|10420.6|10412.6|10420.9|10412.9|10417.9|10409.9|9
1646946050000|2022-03-10 21:00:50|10420.1|10412.1|10420.1|10412.1|10421.7|10413.7|10418.1|10410.1|10
1646946060000|2022-03-10 21:01:00|10420.2|10412.2|10419.7|10411.7|10423.9|10417.1|10419.7|10411.7|7
1646946070000|2022-03-10 21:01:10|10419.9|10411.9|10418.2|10410.2|10419.9|10413.1|10416.4|10409.9|2
1646946080000|2022-03-10 21:01:20|10418.6|10410.6|10401.2|10393.2|10418.6|10410.6|10398.6|10390.6|80
1646946090000|2022-03-10 21:01:30|10401.6|10393.6|10394.4|10386.4|10401.9|10393.9|10393.7|10385.7|58
1646946100000|2022-03-10 21:01:40|10393.1|10389.1|10399.4|10391.4|10401.7|10393.7|10393.1|10387.1|30
1646946110000|2022-03-10 21:01:50|10399.2|10391.2|10400.2|10392.2|10402.1|10394.1|10399.2|10391.2|9
1646946120000|2022-03-10 21:02:00|10401.4|10393.4|10399.9|10391.9|10401.4|10393.4|10398.6|10390.6|29
1646946130000|2022-03-10 21:02:10|10399.4|10391.4|10397.9|10389.9|10399.4|10391.4|10394.9|10386.9|23
1646946140000|2022-03-10 21:02:20|10397.7|10389.7|10399.1|10391.1|10402.4|10394.4|10397.1|10389.1|12
1646946150000|2022-03-10 21:02:30|10399.2|10391.2|10399.1|10391.1|10401.6|10393.6|10398.1|10390.1|7
1646946160000|2022-03-10 21:02:40|10399.6|10391.6|10400.1|10392.1|10401.6|10394.1|10398.1|10390.2|14
1646946170000|2022-03-10 21:02:50|10399.6|10391.6|10397.2|10389.2|10399.9|10393.1|10397.1|10389.2|16
1646946180000|2022-03-10 21:03:00|10396.9|10388.9|10398.9|10390.9|10399.7|10391.7|10396.6|10388.6|7
1646946190000|2022-03-10 21:03:10|10397.1|10393.1|10400.9|10392.9|10402.1|10394.1|10397.1|10389.7|7
1646946200000|2022-03-10 21:03:20|10401.2|10393.2|10399.1|10391.1|10401.2|10393.2|10398|10390|7
1646946210000|2022-03-10 21:03:30|10398.7|10390.7|10397.6|10389.6|10399.2|10391.2|10394.4|10388.9|5
1646946220000|2022-03-10 21:03:40|10397.7|10389.7|10396.2|10388.2|10397.7|10390.4|10394.4|10387.7|7
1646946230000|2022-03-10 21:03:50|10396.4|10388.4|10398.7|10390.7|10400.9|10392.9|10396.4|10388.4|42
1646946240000|2022-03-10 21:04:00|10398.1|10390.1|10397.1|10389.1|10400.1|10392.1|10396.6|10388.6|3
1646946250000|2022-03-10 21:04:10|10396.6|10388.6|10398.9|10390.9|10400.6|10392.6|10396.6|10388.6|65
1646946260000|2022-03-10 21:04:20|10399.4|10391.4|10387.9|10379.9|10399.4|10391.4|10386.1|10378.1|74
1646946270000|2022-03-10 21:04:30|10388.1|10380.1|10383.1|10375.1|10389.2|10381.2|10382.1|10374.1|58
1646946280000|2022-03-10 21:04:40|10383.6|10375.6|10379.2|10371.2|10383.9|10375.9|10378.9|10370.9|53
1646946290000|2022-03-10 21:04:50|10379.9|10371.9|10375.6|10367.6|10380.6|10372.6|10374.6|10366.6|86
1646946300000|2022-03-10 21:05:00|10375.1|10367.1|10375.4|10367.4|10375.6|10370|10374|10366.4|88
1646946310000|2022-03-10 21:05:10|10375.6|10367.6|10376.4|10368.4|10376.9|10368.9|10374.6|10366.6|36
1646946320000|2022-03-10 21:05:20|10376.6|10368.6|10375.9|10367.9|10378.9|10370.9|10375.4|10367.4|55
1646946330000|2022-03-10 21:05:30|10376.1|10368.1|10378.1|10370.1|10378.1|10370.1|10376.1|10368.1|44
1646946340000|2022-03-10 21:05:40|10377.7|10369.7|10376.9|10368.9|10377.9|10371.4|10375.4|10367.9|23
1646946350000|2022-03-10 21:05:50|10377.2|10369.2|10375.1|10367.1|10377.7|10369.7|10375.1|10367.1|15
1646946360000|2022-03-10 21:06:00|10375.2|10367.2|10375.1|10367.1|10375.6|10367.6|10374.2|10366.2|22
1646946370000|2022-03-10 21:06:10|10375.2|10367.2|10366.6|10358.6|10375.4|10367.4|10364.7|10357.9|139
1646946380000|2022-03-10 21:06:20|10366.7|10358.7|10377.1|10369.1|10378.4|10370.4|10364.7|10356.7|106
1646946390000|2022-03-10 21:06:30|10376.9|10368.9|10373.4|10365.4|10377.6|10369.6|10373.1|10365.1|12
1646946400000|2022-03-10 21:06:40|10375.7|10367.7|10375.4|10367.4|10378.6|10370.6|10374.6|10366.6|42
1646946410000|2022-03-10 21:06:50|10375.1|10367.1|10372.1|10364.1|10375.4|10367.4|10372.1|10364.1|51
1646946420000|2022-03-10 21:07:00|10373.4|10365.4|10368.9|10360.9|10374.7|10370.4|10368.9|10360.9|26
1646946430000|2022-03-10 21:07:10|10367.6|10359.6|10362.6|10354.6|10369.2|10361.2|10359.7|10352.7|68
1646946440000|2022-03-10 21:07:20|10363.1|10355.1|10363.2|10355.2|10364.9|10357.4|10359.2|10351.2|67
1646946450000|2022-03-10 21:07:30|10362.9|10354.9|10364.9|10356.9|10365|10357|10361.4|10353.4|11
1646946460000|2022-03-10 21:07:40|10364.4|10356.4|10364.1|10356.1|10364.7|10356.7|10361.9|10353.9|53
1646946470000|2022-03-10 21:07:50|10364.2|10356.2|10362.4|10354.4|10364.2|10356.2|10360|10352|106
1646946480000|2022-03-10 21:08:00|10362.7|10354.7|10360.2|10352.2|10364.7|10356.7|10360.2|10352.2|30
1646946490000|2022-03-10 21:08:10|10362.2|10354.2|10362.9|10354.9|10362.9|10354.9|10362.2|10354.2|3
1646946500000|2022-03-10 21:08:20|10362.4|10354.4|10362.4|10354.4|10362.4|10354.4|10362.4|10354.4|0
1646946510000|2022-03-10 21:08:30|10362.7|10354.7|10368.5|10360.5|10369.4|10361.4|10362.7|10354.7|35
1646946520000|2022-03-10 21:08:40|10368.7|10360.7|10370.4|10362.4|10374.2|10366.2|10368.5|10360.5|50
1646946530000|2022-03-10 21:08:50|10368.5|10360.5|10369.2|10361.2|10373.7|10365.7|10368.5|10360.5|8
1646946540000|2022-03-10 21:09:00|10368.7|10360.7|10372.2|10364.2|10374.2|10366.2|10367.9|10359.9|32
1646946550000|2022-03-10 21:09:10|10372.7|10364.7|10370.5|10362.5|10375.9|10367.9|10370.4|10362.4|64
1646946560000|2022-03-10 21:09:20|10371|10363|10368.2|10360.2|10372.4|10364.4|10368.2|10360.2|3
1646946570000|2022-03-10 21:09:30|10368|10360|10368.4|10360.4|10371.9|10363.9|10367.5|10359.5|36
1646946580000|2022-03-10 21:09:40|10368.2|10360.2|10366.5|10358.5|10368.2|10360.2|10366.5|10358.5|3
1646946590000|2022-03-10 21:09:50|10366|10358|10365.2|10357.2|10366.4|10358.4|10363.5|10355.5|11
1646946600000|2022-03-10 21:10:00|10364.9|10356.9|10358.7|10350.7|10365.4|10357.4|10358.5|10350.5|38
1646946610000|2022-03-10 21:10:10|10358.9|10350.9|10361.9|10353.9|10361.9|10354.4|10358.4|10350.9|4
1646946620000|2022-03-10 21:10:20|10360|10356|10361.5|10353.5|10361.5|10356|10360|10352.1|3
1646946630000|2022-03-10 21:10:30|10361.7|10353.7|10361|10353|10361.9|10353.9|10361|10353|3
1646946640000|2022-03-10 21:10:40|10363.7|10355.7|10360.5|10352.5|10363.7|10355.7|10359.9|10351.9|13
1646946650000|2022-03-10 21:10:50|10360.4|10352.4|10359.9|10351.9|10362.4|10354.4|10358.4|10351.4|29
1646946660000|2022-03-10 21:11:00|10358.4|10354.4|10362.2|10354.2|10362.7|10354.7|10358.4|10351.9|12
1646946670000|2022-03-10 21:11:10|10361.9|10353.9|10361.7|10353.7|10362.7|10354.7|10361.4|10353.4|5
1646946680000|2022-03-10 21:11:20|10361.9|10353.9|10365.2|10357.2|10365.2|10357.2|10361.9|10353.9|4
1646946690000|2022-03-10 21:11:30|10365.4|10357.4|10363.2|10355.2|10365.4|10357.4|10362.4|10354.4|10
1646946700000|2022-03-10 21:11:40|10363.4|10355.4|10363.7|10355.7|10363.7|10355.7|10363.2|10355.2|5
1646946710000|2022-03-10 21:11:50|10363.4|10355.4|10362|10354|10363.4|10355.4|10360.5|10352.5|13
1646946720000|2022-03-10 21:12:00|10362.2|10354.2|10362.7|10354.7|10362.7|10354.7|10361.2|10353.2|1
1646946730000|2022-03-10 21:12:10|10361.4|10353.4|10360.7|10352.7|10361.7|10353.7|10359.2|10351.2|54
1646946740000|2022-03-10 21:12:20|10361.2|10353.2|10361.5|10353.5|10362.2|10354.2|10360.5|10352.5|18
1646946750000|2022-03-10 21:12:30|10362|10354|10364|10356|10364|10356|10361.2|10353.2|25
1646946760000|2022-03-10 21:12:40|10364.4|10356.4|10367|10359|10367.2|10359.2|10363.9|10355.9|8
1646946770000|2022-03-10 21:12:50|10367.2|10359.2|10366.9|10358.9|10367.5|10359.5|10365.7|10357.7|0
1646946780000|2022-03-10 21:13:00|10367.2|10359.2|10368.4|10360.4|10368.4|10360.4|10364.7|10356.7|22
1646946790000|2022-03-10 21:13:10|10368.7|10360.7|10369.2|10361.2|10369.2|10361.2|10368|10360|2
1646946800000|2022-03-10 21:13:20|10368.9|10360.9|10374.2|10366.2|10375|10367|10368.9|10360.9|20
1646946810000|2022-03-10 21:13:30|10373.9|10365.9|10369.4|10361.4|10373.9|10365.9|10368.9|10360.9|1
1646946820000|2022-03-10 21:13:40|10369.7|10361.7|10369.7|10361.7|10369.7|10361.7|10369.4|10361.4|1
1646946830000|2022-03-10 21:13:50|10370|10362|10373.9|10365.9|10376.2|10368.2|10370|10362|37
1646946840000|2022-03-10 21:14:00|10374|10366|10373.7|10365.7|10375.5|10367.5|10372.4|10364.4|18
1646946850000|2022-03-10 21:14:10|10374.2|10366.2|10373.2|10365.2|10375.7|10367.7|10373.2|10365.2|9
1646946860000|2022-03-10 21:14:20|10372.7|10364.7|10374.5|10366.5|10374.5|10366.5|10372.7|10364.7|2
1646946870000|2022-03-10 21:14:30|10374.2|10366.2|10374.5|10366.5|10374.5|10366.5|10374|10366|3
1646946880000|2022-03-10 21:14:40|10373.2|10365.2|10373.2|10365.2|10373.2|10365.2|10373.2|10365.2|0
1646946890000|2022-03-10 21:14:50|10374.7|10366.7|10376|10368|10376|10368|10374.7|10366.7|5
1646946900000|2022-03-10 21:15:00|10375.7|10367.7|10375|10367|10375.7|10367.7|10374.5|10366.5|7
1646946910000|2022-03-10 21:15:10|10375.5|10367.5|10377.5|10369.5|10377.5|10369.5|10375.5|10367.5|3
1646946920000|2022-03-10 21:15:20|10377.9|10369.9|10379.2|10371.2|10379.2|10371.2|10377.7|10369.7|5
1646946930000|2022-03-10 21:15:30|10378.9|10370.9|10374.7|10366.7|10379.2|10371.2|10374.7|10366.7|7
1646946940000|2022-03-10 21:15:40|10374.5|10366.5|10373.7|10365.7|10374.5|10366.5|10372|10364|40
1646946950000|2022-03-10 21:15:50|10373.4|10365.4|10371.2|10363.2|10374.2|10366.2|10369.9|10361.9|4
1646946960000|2022-03-10 21:16:00|10370.5|10362.5|10365.5|10357.5|10370.5|10362.5|10364.9|10356.9|28
1646946970000|2022-03-10 21:16:10|10365.4|10357.4|10365.5|10357.5|10366.2|10358.2|10364.7|10356.7|16
1646946980000|2022-03-10 21:16:20|10365.4|10357.4|10366.2|10358.2|10367.2|10359.2|10365.4|10357.4|2
1646947000000|2022-03-10 21:16:40|10367.9|10359.9|10367.4|10359.4|10367.9|10359.9|10367.2|10359.2|7
1646947010000|2022-03-10 21:16:50|10367.5|10359.5|10367.7|10359.7|10368|10360|10367.5|10359.5|0
1646947020000|2022-03-10 21:17:00|10368|10360|10366.5|10358.5|10368|10360|10366.5|10358.5|3
1646947030000|2022-03-10 21:17:10|10366|10358|10366.2|10358.2|10367.2|10359.2|10365.9|10357.9|26
1646947040000|2022-03-10 21:17:20|10365.9|10357.9|10366|10358|10366.2|10358.2|10365.5|10357.5|9
1646947050000|2022-03-10 21:17:30|10365.9|10357.9|10366|10358|10366|10358|10365.8|10357.8|0
1646947060000|2022-03-10 21:17:40|10365.3|10357.3|10365.3|10357.3|10365.3|10357.3|10365.3|10357.3|14
1646947070000|2022-03-10 21:17:50|10366|10358|10365.3|10357.3|10366|10358|10365.3|10357.3|2
1646947080000|2022-03-10 21:18:00|10365|10357|10364.7|10356.7|10365.8|10357.8|10364.5|10356.5|3
1646947090000|2022-03-10 21:18:10|10364.5|10356.5|10364.5|10356.5|10364.5|10356.5|10364.5|10356.5|0
1646947100000|2022-03-10 21:18:20|10363.5|10355.5|10361.7|10353.7|10363.5|10355.5|10361.7|10353.7|7
1646947110000|2022-03-10 21:18:30|10362.3|10354.3|10362.2|10354.2|10363|10355|10362.2|10354.2|13
1646947120000|2022-03-10 21:18:40|10362|10354|10362|10354|10362.5|10354.5|10362|10354|8
1646947130000|2022-03-10 21:18:50|10362.2|10354.2|10362|10354|10362.5|10354.5|10362|10354|0
1646947140000|2022-03-10 21:19:00|10361.7|10353.7|10362|10354|10362|10354|10361.7|10353.7|0
1646947150000|2022-03-10 21:19:10|10361.7|10353.7|10361.7|10353.7|10362|10354|10361.7|10353.7|4
1646947160000|2022-03-10 21:19:20|10361.5|10353.5|10361.8|10353.8|10361.8|10353.8|10361.2|10353.2|7
1646947170000|2022-03-10 21:19:30|10361.7|10353.7|10361.2|10353.2|10361.7|10353.7|10361.2|10353.2|2
1646947180000|2022-03-10 21:19:40|10361.7|10353.7|10362|10354|10362.3|10354.3|10361.7|10353.7|3
1646947190000|2022-03-10 21:19:50|10362.2|10354.2|10364|10356|10364.5|10356.5|10361.7|10353.7|16
1646947200000|2022-03-10 21:20:00|10364.3|10356.3|10362.3|10354.3|10364.3|10356.3|10362.3|10354.3|11
1646947210000|2022-03-10 21:20:10|10362.6|10354.6|10362.2|10354.2|10363.3|10356|10360|10354.2|10
1646947220000|2022-03-10 21:20:20|10361.8|10353.8|10362|10354|10363.2|10355.2|10361.3|10353.3|7
1646947230000|2022-03-10 21:20:30|10361.6|10353.6|10361.1|10353.1|10361.6|10353.6|10361.1|10353.1|1
1646947240000|2022-03-10 21:20:40|10361.3|10353.3|10362|10354|10362.1|10354.1|10360.5|10352.5|11
1646947250000|2022-03-10 21:20:50|10362.5|10354.5|10353.5|10345.5|10363.1|10355.1|10353.5|10345.5|70
1646947260000|2022-03-10 21:21:00|10354|10346|10354.5|10346.5|10355|10347|10353.5|10345.5|10
1646947270000|2022-03-10 21:21:10|10354.8|10346.8|10353.3|10345.3|10355.7|10349.7|10352.8|10344.8|15
1646947280000|2022-03-10 21:21:20|10353.6|10345.6|10354.6|10346.6|10354.6|10346.6|10353.6|10345.6|11
1646947290000|2022-03-10 21:21:30|10355|10347|10354.3|10346.3|10355.5|10347.5|10353|10345|2
1646947300000|2022-03-10 21:21:40|10354.8|10346.8|10355.6|10347.6|10356|10348|10354.8|10346.8|11
1646947310000|2022-03-10 21:21:50|10355.1|10347.1|10354.3|10346.3|10356|10348.7|10352.7|10346.3|5
1646947320000|2022-03-10 21:22:00|10355|10347|10356.8|10348.8|10357.1|10349.1|10354.6|10346.6|9
1646947330000|2022-03-10 21:22:10|10356.3|10348.3|10354.6|10346.6|10356.3|10348.3|10354.6|10346.6|3
1646947340000|2022-03-10 21:22:20|||||||||1
1646947350000|2022-03-10 21:22:30|10355.1|10347.1|10355.3|10347.3|10356.1|10348.1|10354.6|10346.6|6
1646947360000|2022-03-10 21:22:40|10355.1|10347.1|10355.1|10347.1|10356.1|10349|10353|10346.6|2
1646947370000|2022-03-10 21:22:50|10355.6|10347.6|10356.3|10348.3|10356.3|10348.3|10355.6|10347.6|1
1646947380000|2022-03-10 21:23:00|10356|10348|10355.8|10347.8|10356|10348|10355.3|10347.3|17
1646947390000|2022-03-10 21:23:10|10355.5|10347.5|10357.3|10349.3|10357.6|10349.6|10355.5|10347.5|3
1646947400000|2022-03-10 21:23:20|10357.6|10349.6|10356.1|10348.1|10359.3|10351.3|10355.8|10347.8|6
1646947410000|2022-03-10 21:23:30|10354.8|10346.8|10356.3|10348.3|10356.6|10348.6|10354.8|10346.8|10
1646947420000|2022-03-10 21:23:40|10356|10348|10356.3|10348.3|10356.5|10348.5|10356|10348|4
1646947430000|2022-03-10 21:23:50|10356.5|10348.5|10357.1|10349.1|10357.1|10349.1|10355.3|10347.3|15
1646947440000|2022-03-10 21:24:00|10356.8|10348.8|10356.6|10348.6|10357.6|10349.6|10356.6|10348.6|2
1646947450000|2022-03-10 21:24:10|10356.3|10348.3|10356.8|10348.8|10357.5|10350.9|10354.9|10348.3|2
1646947460000|2022-03-10 21:24:20|10357.5|10349.5|10356.3|10348.3|10357.5|10349.5|10356.3|10348.3|5
1646947470000|2022-03-10 21:24:30|10355.8|10347.8|10356.6|10348.6|10356.6|10348.6|10355.8|10347.8|1
1646947480000|2022-03-10 21:24:40|10356.5|10348.5|10356.8|10348.8|10357.1|10349.1|10356.5|10348.5|4
1646947490000|2022-03-10 21:24:50|10356.9|10348.9|10355.1|10347.1|10356.9|10348.9|10353.3|10345.3|14
1646947500000|2022-03-10 21:25:00|10355.5|10347.5|10355.1|10347.1|10356|10348|10354|10346|0
1646947510000|2022-03-10 21:25:10|10356|10348|10353.8|10345.8|10356.3|10348.3|10350.6|10344.4|16
1646947520000|2022-03-10 21:25:20|10354.3|10346.3|10354.3|10346.3|10354.4|10346.4|10354.1|10346.1|1
1646947530000|2022-03-10 21:25:30|10354.1|10346.1|10354.3|10346.3|10354.3|10346.3|10354.1|10346.1|5
1646947540000|2022-03-10 21:25:40|10353.9|10345.9|10353.4|10345.4|10353.9|10345.9|10353.4|10345.4|1
1646947550000|2022-03-10 21:25:50|10353.1|10345.1|10353.9|10345.9|10354.4|10346.4|10353.1|10345.1|3
1646947560000|2022-03-10 21:26:00|10354.4|10346.4|10353.9|10345.9|10354.6|10346.6|10353.9|10345.9|1
1646947570000|2022-03-10 21:26:10|10354.3|10346.3|10356.3|10348.3|10356.3|10348.3|10353.6|10345.6|5
1646947580000|2022-03-10 21:26:20|10355.9|10347.9|10356.3|10348.3|10356.3|10348.3|10355.9|10347.9|3
1646947590000|2022-03-10 21:26:30|10355.8|10347.8|10354.1|10346.1|10355.8|10347.8|10353.6|10345.6|11
1646947600000|2022-03-10 21:26:40|10354.3|10346.3|10354.4|10346.4|10354.4|10346.4|10354.3|10346.3|0
1646947610000|2022-03-10 21:26:50|10354.8|10346.8|10362.4|10354.4|10362.4|10354.4|10354.8|10346.8|27
1646947620000|2022-03-10 21:27:00|10362.3|10354.3|10361.9|10353.9|10362.3|10354.3|10360.4|10352.4|19
1646947630000|2022-03-10 21:27:10|10360.9|10356.9|10362.4|10354.4|10363.6|10356.9|10360.9|10353.9|5
1646947640000|2022-03-10 21:27:20|10362.9|10354.9|10360.1|10352.1|10362.9|10354.9|10359.7|10351.7|14
1646947650000|2022-03-10 21:27:30|10359.7|10351.7|10360.9|10352.9|10361.4|10353.4|10359.7|10351.7|2
1646947660000|2022-03-10 21:27:40|10360.8|10352.8|10360.2|10352.2|10360.9|10352.9|10359.7|10351.7|5
1646947670000|2022-03-10 21:27:50|10361.6|10353.6|10361.2|10353.2|10361.7|10353.7|10361.2|10353.2|1
1646947680000|2022-03-10 21:28:00|10361.4|10353.4|10363.6|10355.6|10363.9|10355.9|10361.4|10353.4|5
1646947690000|2022-03-10 21:28:10|10363.7|10355.7|10365.6|10357.6|10365.6|10357.6|10363.1|10355.1|4
1646947700000|2022-03-10 21:28:20|10365.1|10357.1|10362.9|10354.9|10365.1|10357.1|10362.9|10354.9|7
1646947710000|2022-03-10 21:28:30|10362.7|10354.7|10362.9|10354.9|10362.9|10354.9|10362.7|10354.7|1
1646947720000|2022-03-10 21:28:40|10361.9|10353.9|10359.4|10351.4|10361.9|10353.9|10359.4|10351.4|9
1646947730000|2022-03-10 21:28:50|10359.1|10351.1|10360.2|10352.2|10360.2|10352.9|10356.6|10349.9|4
1646947740000|2022-03-10 21:29:00|10359.7|10351.7|10360.2|10352.2|10360.2|10352.2|10359.7|10351.7|0
1646947750000|2022-03-10 21:29:10|10360.7|10352.7|10360.7|10352.7|10360.7|10352.7|10360.7|10352.7|1
1646947760000|2022-03-10 21:29:20|10360.6|10352.6|10360.4|10352.4|10360.6|10352.6|10360.2|10352.2|5
1646947770000|2022-03-10 21:29:30|10360.2|10352.2|10359.7|10351.7|10360.2|10352.2|10359.4|10351.4|3
1646947780000|2022-03-10 21:29:40|10359.4|10351.4|10361.6|10353.6|10362.1|10354.1|10359.4|10351.4|6
1646947790000|2022-03-10 21:29:50|10362.4|10354.4|10359.1|10351.1|10362.4|10354.4|10358.7|10350.7|2
1646947800000|2022-03-10 21:30:00|10360.6|10356.6|10360.2|10352.2|10362.6|10356.6|10359.2|10351.2|3
1646947810000|2022-03-10 21:30:10|10358.9|10354.9|10361.6|10353.6|10362.4|10354.9|10358.9|10352.4|1
1646947820000|2022-03-10 21:30:20|10361.7|10353.7|10361.2|10353.2|10361.9|10353.9|10360.9|10352.9|2
1646947830000|2022-03-10 21:30:30|10360.2|10352.2|10356.9|10348.9|10360.4|10352.4|10356.6|10348.6|5
1646947840000|2022-03-10 21:30:40|10357.2|10349.2|10356.9|10348.9|10357.2|10349.2|10356.9|10348.9|4
1646947850000|2022-03-10 21:30:50|10357.2|10349.2|10356.9|10348.9|10357.2|10349.2|10356.9|10348.9|0
1646947860000|2022-03-10 21:31:00|10357.2|10349.2|10359.4|10351.4|10359.4|10351.4|10356.9|10348.9|3
1646947870000|2022-03-10 21:31:10|10359.5|10351.5|10359.4|10351.4|10359.5|10351.5|10359.4|10351.4|0
1646947880000|2022-03-10 21:31:20|10359.5|10351.5|10362.4|10354.4|10362.5|10356.2|10358.5|10351.5|8
1646947890000|2022-03-10 21:31:30|10360.2|10356.2|10365.5|10357.5|10366.2|10359.2|10360.2|10354.4|17
1646947900000|2022-03-10 21:31:40|10365|10357|10366.5|10358.5|10367.2|10359.2|10365|10357|8
1646947910000|2022-03-10 21:31:50|10366.9|10358.9|10365.9|10357.9|10366.9|10358.9|10365.9|10357.9|1
1646947920000|2022-03-10 21:32:00|10366|10358|10366.6|10358.6|10366.6|10360.5|10364.5|10358|5
1646947930000|2022-03-10 21:32:10|10366.4|10358.4|10366.2|10358.2|10366.7|10358.7|10364.7|10356.7|5
1646947940000|2022-03-10 21:32:20|10366.7|10358.7|10369.4|10361.4|10369.4|10361.4|10366.7|10358.7|1
1646947950000|2022-03-10 21:32:30|10369.7|10361.7|10369.9|10361.9|10369.9|10361.9|10369.7|10361.7|0
1646947960000|2022-03-10 21:32:40|10370.7|10362.7|10370.9|10362.9|10371.9|10363.9|10369.5|10361.5|39
1646947970000|2022-03-10 21:32:50|10371.2|10363.2|10368.9|10360.9|10371.9|10365.9|10368.7|10360.7|10
1646947980000|2022-03-10 21:33:00|10368.7|10360.7|10369.7|10361.7|10369.7|10361.7|10367.2|10359.2|10
1646947990000|2022-03-10 21:33:10|10369.4|10361.4|10371.2|10363.2|10372.7|10364.7|10368.7|10360.7|31
1646948000000|2022-03-10 21:33:20|10371.5|10363.5|10371.5|10363.5|10372.5|10364.5|10370.9|10362.9|14
1646948010000|2022-03-10 21:33:30|10371.7|10363.7|10373|10365|10374.4|10366.4|10371.7|10363.7|20
1646948020000|2022-03-10 21:33:40|10373.7|10365.7|10373|10365|10374.4|10366.4|10372.7|10364.7|8
1646948030000|2022-03-10 21:33:50|10372.5|10364.5|10370.9|10362.9|10372.5|10364.5|10370.4|10362.4|9
1646948040000|2022-03-10 21:34:00|10370.7|10362.7|10368.5|10360.5|10370.7|10362.7|10368.5|10360.5|0
1646948050000|2022-03-10 21:34:10|10368.2|10360.2|10368.5|10360.5|10370.2|10362.2|10368.2|10360.2|27
1646948060000|2022-03-10 21:34:20|10368.2|10360.2|10368.5|10360.5|10368.5|10360.5|10368.2|10360.2|0
1646948070000|2022-03-10 21:34:30|10368.2|10360.2|10368.2|10360.2|10369.3|10361.3|10367.5|10359.5|1
1646948080000|2022-03-10 21:34:40|10368.9|10360.9|10366.2|10358.2|10368.9|10360.9|10366.2|10358.2|4
1646948090000|2022-03-10 21:34:50|10366.5|10358.5|10366.8|10358.8|10369.5|10361.5|10365.8|10357.8|7
1646948100000|2022-03-10 21:35:00|10366.3|10358.3|10365.5|10357.5|10367.3|10359.8|10363.8|10357.3|9
1646948110000|2022-03-10 21:35:10|10365.8|10357.8|10365.8|10357.8|10365.8|10357.8|10365|10357|3
1646948120000|2022-03-10 21:35:20|10366.3|10358.3|10372.3|10364.3|10372.7|10364.7|10365.8|10357.8|30
1646948130000|2022-03-10 21:35:30|10373.7|10365.7|10372.8|10364.8|10374.8|10366.8|10372.8|10364.8|17
1646948140000|2022-03-10 21:35:40|10372.3|10364.3|10372.2|10364.2|10374.3|10366.3|10372.2|10364.2|6
1646948160000|2022-03-10 21:36:00|10372.5|10364.5|10372.5|10364.5|10372.5|10364.5|10372.5|10364.5|0
1646948170000|2022-03-10 21:36:10|10372.8|10364.8|10373.3|10365.3|10373.7|10365.7|10372.5|10364.5|12
1646948180000|2022-03-10 21:36:20|10372.8|10364.8|10372.2|10364.2|10373|10365|10371.3|10363.3|2
1646948190000|2022-03-10 21:36:30|10371.2|10363.2|10371.7|10363.7|10373.7|10365.7|10371.2|10363.2|1
1646948200000|2022-03-10 21:36:40|10371.2|10363.2|10371.7|10363.7|10372.2|10364.2|10371.2|10363.2|2
1646948210000|2022-03-10 21:36:50|10371.3|10363.3|10371.7|10363.7|10372|10364|10371.3|10363.3|0
1646948220000|2022-03-10 21:37:00|10372.8|10364.8|10373.7|10365.7|10373.7|10365.7|10372.3|10364.3|0
1646948230000|2022-03-10 21:37:10|10373.8|10365.8|10376.7|10368.7|10377.7|10369.7|10373.8|10365.8|25
1646948240000|2022-03-10 21:37:20|10374.7|10366.7|10376.3|10368.3|10376.3|10368.3|10374.3|10366.3|0
1646948250000|2022-03-10 21:37:30|10376|10368|10376.3|10368.3|10376.3|10368.3|10375.3|10367.3|3
1646948260000|2022-03-10 21:37:40|10376.6|10368.6|10376.3|10368.3|10377.8|10369.8|10376.3|10368.3|3
1646948270000|2022-03-10 21:37:50|10376.2|10368.2|10381.8|10373.8|10382|10374|10375.5|10368.2|3
1646948280000|2022-03-10 21:38:00|10382|10374|10384.2|10376.2|10384.2|10376.2|10382|10374|2
1646948290000|2022-03-10 21:38:10|10383.8|10375.8|10383.5|10375.5|10386.5|10378.5|10383.2|10375.2|12
1646948300000|2022-03-10 21:38:20|10383.3|10375.3|10380.7|10372.7|10383.3|10375.3|10378.5|10372.5|10
1646948310000|2022-03-10 21:38:30|10380.8|10372.8|10382.2|10374.2|10382.7|10374.7|10380.8|10372.8|2
1646948330000|2022-03-10 21:38:50|10381.8|10373.8|10381.5|10373.5|10381.8|10373.8|10381.5|10373.5|0
1646948340000|2022-03-10 21:39:00|10382.3|10374.3|10382.6|10374.6|10383.3|10375.3|10382.3|10374.3|3
1646948350000|2022-03-10 21:39:10|10382.8|10374.8|10384|10376|10385.3|10377.3|10382.8|10374.8|79
1646948360000|2022-03-10 21:39:20|10383.8|10375.8|10383.5|10375.5|10384.3|10376.3|10382.8|10374.8|1
1646948370000|2022-03-10 21:39:30|10383.8|10375.8|10384.8|10376.8|10384.8|10376.8|10383.6|10375.6|4
1646948380000|2022-03-10 21:39:40|10385|10377|10385.3|10377.3|10385.6|10377.6|10385|10377|1
1646948390000|2022-03-10 21:39:50|10385.1|10377.1|10385.8|10377.8|10385.8|10377.8|10384.8|10376.8|0
1646948400000|2022-03-10 21:40:00|10385.6|10377.6|10383.6|10375.6|10385.6|10377.6|10383.6|10375.6|3
1646948410000|2022-03-10 21:40:10|10384.3|10376.3|10384.6|10376.6|10385|10377|10384.3|10376.3|1
1646948420000|2022-03-10 21:40:20|10385|10377|10385|10377|10386|10378|10384|10376|46
1646948430000|2022-03-10 21:40:30|10385.5|10377.5|10386.3|10378.3|10387.8|10379.8|10385.5|10377.5|26
1646948440000|2022-03-10 21:40:40|10386.1|10378.1|10385.1|10377.1|10386.1|10378.1|10385.1|10377.1|1
1646948450000|2022-03-10 21:40:50|10384.8|10376.8|10385|10377|10385|10377|10382.8|10374.8|11
1646948460000|2022-03-10 21:41:00|10384.6|10376.6|10385|10377|10385.1|10377.1|10384.6|10376.6|0
1646948470000|2022-03-10 21:41:10|10384.1|10376.1|10385.1|10377.1|10385.1|10377.1|10384.1|10376.1|0
1646948480000|2022-03-10 21:41:20|10385|10377|10383.8|10375.8|10385|10377|10383.3|10375.3|0
1646948490000|2022-03-10 21:41:30|10384|10376|10384.6|10376.6|10384.6|10376.6|10384|10376|0
1646948500000|2022-03-10 21:41:40|10384.8|10376.8|10385.1|10377.1|10385.1|10377.1|10383.8|10375.8|0
1646948510000|2022-03-10 21:41:50|10384.8|10376.8|10384.8|10376.8|10385.6|10377.6|10384|10376|1
1646948520000|2022-03-10 21:42:00|10385.1|10377.1|10384.3|10376.3|10385.3|10377.3|10384.3|10376.3|4
1646948530000|2022-03-10 21:42:10|10385|10377|10385.1|10377.1|10385.5|10377.5|10385|10377|0
1646948540000|2022-03-10 21:42:20|10385|10377|10385.1|10377.1|10385.1|10377.1|10385|10377|2
1646948550000|2022-03-10 21:42:30|10385|10377|10385.1|10377.1|10385.3|10377.3|10385|10377|2
1646948560000|2022-03-10 21:42:40|10384.6|10376.6|10384.6|10376.6|10384.6|10376.6|10384.6|10376.6|2
1646948570000|2022-03-10 21:42:50|||||||||3
1646948580000|2022-03-10 21:43:00|10384.8|10376.8|10383.6|10375.6|10384.8|10376.8|10383.3|10375.3|7
1646948590000|2022-03-10 21:43:10|10384|10376|10384.1|10376.1|10384.1|10376.1|10384|10376|2
1646948600000|2022-03-10 21:43:20|10383.8|10375.8|10383.6|10375.6|10383.8|10375.8|10383.6|10375.6|0
1646948610000|2022-03-10 21:43:30|10384.5|10376.5|10383.8|10375.8|10384.5|10376.5|10383.6|10375.6|3
1646948620000|2022-03-10 21:43:40|10383.6|10375.6|10382.8|10374.8|10384.1|10376.1|10380.1|10374.1|11
1646948630000|2022-03-10 21:43:50|10383.3|10375.3|10385.3|10377.3|10386|10379.1|10382.8|10375.3|8
1646948640000|2022-03-10 21:44:00|10385.4|10377.4|10388.9|10380.9|10390.4|10382.4|10385.4|10377.4|28
1646948650000|2022-03-10 21:44:10|10388.8|10380.8|10389.8|10381.8|10390.1|10382.1|10388.4|10380.4|2
1646948660000|2022-03-10 21:44:20|10390.1|10382.1|10388.9|10380.9|10391.4|10383.4|10388.9|10380.9|1
1646948670000|2022-03-10 21:44:30|10389.7|10381.7|10390.6|10382.6|10391.4|10383.4|10389.7|10381.7|11
1646948680000|2022-03-10 21:44:40|10389.8|10381.8|10391.6|10383.6|10391.9|10383.9|10389.4|10381.4|1
1646948690000|2022-03-10 21:44:50|||||||||2
1646948700000|2022-03-10 21:45:00|10391.4|10383.4|10392.9|10384.9|10393.6|10385.6|10391.4|10383.4|9
1646948710000|2022-03-10 21:45:10|10392.8|10384.8|10391.1|10383.1|10392.9|10386.8|10390.3|10382.3|10
1646948720000|2022-03-10 21:45:20|10390.9|10382.9|10391.3|10383.3|10391.3|10383.3|10390.9|10382.9|1
1646948730000|2022-03-10 21:45:30|10391.4|10383.4|10390.3|10382.3|10391.4|10383.4|10389.4|10381.4|16
1646948740000|2022-03-10 21:45:40|10389.3|10381.3|10388.1|10380.1|10389.3|10381.3|10387.8|10379.8|4
1646948750000|2022-03-10 21:45:50|10387.8|10379.8|10384.9|10376.9|10387.8|10379.8|10384.9|10376.9|1
1646948760000|2022-03-10 21:46:00|10383.1|10379.1|10384.9|10376.9|10385.9|10379.1|10383.1|10376.9|4
1646948770000|2022-03-10 21:46:10|10385.3|10377.3|10384.3|10376.3|10385.3|10377.3|10383.4|10375.4|2
1646948780000|2022-03-10 21:46:20|10384.8|10376.8|10382.8|10374.8|10385.3|10377.3|10382.6|10374.6|3
1646948790000|2022-03-10 21:46:30|10382.9|10374.9|10383.3|10375.3|10383.3|10375.3|10382.9|10374.9|0
1646948800000|2022-03-10 21:46:40|10383.1|10375.1|10382.8|10374.8|10383.1|10375.1|10382.6|10374.6|2
1646948820000|2022-03-10 21:47:00|10383.1|10375.1|10382.8|10374.8|10383.1|10375.1|10382.3|10374.3|1
1646948830000|2022-03-10 21:47:10|10383.1|10375.1|10381.6|10373.6|10383.1|10375.1|10381.3|10373.3|2
1646948840000|2022-03-10 21:47:20|10381.9|10373.9|10382.8|10374.8|10383.8|10375.8|10381.9|10373.9|10
1646948850000|2022-03-10 21:47:30|10383.1|10375.1|10379.8|10371.8|10383.1|10375.1|10379.8|10371.8|2
1646948860000|2022-03-10 21:47:40|10379.4|10371.4|10380.7|10372.7|10382.3|10374.3|10379.4|10371.4|32
1646948870000|2022-03-10 21:47:50|10382.1|10374.1|10379.6|10371.6|10382.3|10374.3|10379.6|10371.6|0
1646948880000|2022-03-10 21:48:00|10379.9|10371.9|10378.4|10370.4|10380.2|10372.2|10378.4|10370.4|29
1646948890000|2022-03-10 21:48:10|10378.3|10370.3|10377.4|10369.4|10378.3|10370.3|10376.3|10368.3|13
1646948900000|2022-03-10 21:48:20|10378.1|10370.1|10377.9|10369.9|10378.1|10370.1|10377.9|10369.9|3
1646948910000|2022-03-10 21:48:30|10377.4|10369.4|10377.6|10369.6|10377.6|10369.6|10377.1|10369.1|0
1646948920000|2022-03-10 21:48:40|10377.4|10369.4|10377.1|10369.1|10377.4|10369.4|10377.1|10369.1|0
1646948930000|2022-03-10 21:48:50|10378.1|10370.1|10378.1|10370.1|10378.1|10370.1|10378.1|10370.1|0
1646948940000|2022-03-10 21:49:00|10377.6|10369.6|10377.9|10369.9|10378.1|10370.1|10377.4|10369.4|2
1646948950000|2022-03-10 21:49:10|10377.3|10369.3|10374.4|10366.4|10377.3|10369.3|10373.8|10365.8|5
1646948960000|2022-03-10 21:49:20|10374.7|10366.7|10374.4|10366.4|10374.9|10366.9|10374.4|10366.4|0
1646948970000|2022-03-10 21:49:30|10374.6|10366.6|10375.4|10367.4|10375.7|10367.7|10374.6|10366.6|0
1646948980000|2022-03-10 21:49:40|10375.1|10367.1|10374.4|10366.4|10376.6|10368.6|10374.2|10366.2|2
1646948990000|2022-03-10 21:49:50|10374.2|10366.2|10374.1|10366.1|10376.6|10368.6|10373.7|10365.7|0
1646949000000|2022-03-10 21:50:00|10375.2|10367.2|10376.2|10368.2|10376.2|10368.2|10374.1|10366.1|4
1646949010000|2022-03-10 21:50:10|10375.7|10367.7|10374.9|10366.9|10375.7|10367.7|10374.9|10366.9|2
1646949020000|2022-03-10 21:50:20|10374.4|10366.4|10375.4|10367.4|10375.7|10367.7|10374.4|10366.4|3
1646949030000|2022-03-10 21:50:30|10375.2|10367.2|10375.7|10367.7|10375.7|10367.7|10374.7|10366.7|0
1646949040000|2022-03-10 21:50:40|10375.6|10367.6|10372.1|10364.1|10375.7|10367.7|10371.2|10363.2|1
1646949050000|2022-03-10 21:50:50|10371.9|10363.9|10371.9|10363.9|10372.1|10364.1|10371.9|10363.9|0
1646949060000|2022-03-10 21:51:00|10372.4|10364.4|10375.4|10367.4|10375.4|10367.4|10372.4|10364.4|1
1646949070000|2022-03-10 21:51:10|10375.2|10367.2|10373.4|10365.4|10375.2|10367.2|10373.4|10365.4|2
1646949080000|2022-03-10 21:51:20|10373.7|10365.7|10374.9|10366.9|10375.4|10367.4|10373.7|10365.7|4
1646949090000|2022-03-10 21:51:30|10375.4|10367.4|10372.4|10364.4|10375.4|10367.4|10372.4|10364.4|3
1646949100000|2022-03-10 21:51:40|10372.6|10364.6|10372.6|10364.6|10373.1|10365.1|10372.6|10364.6|7
1646949110000|2022-03-10 21:51:50|10372.7|10364.7|10373.4|10365.4|10373.4|10365.4|10372.7|10364.7|1
1646949120000|2022-03-10 21:52:00|10373.1|10365.1|10372.4|10364.4|10373.1|10365.1|10371.9|10363.9|4
1646949130000|2022-03-10 21:52:10|10372.9|10364.9|10374.1|10366.1|10374.1|10366.1|10372.7|10364.7|3
1646949140000|2022-03-10 21:52:20|10374.2|10366.2|10373.7|10365.7|10375.2|10367.2|10373.4|10365.4|1
1646949150000|2022-03-10 21:52:30|10373.4|10365.4|10373.7|10365.7|10373.7|10365.7|10373.2|10365.2|1
1646949160000|2022-03-10 21:52:40|10374.4|10366.4|10373.7|10365.7|10374.9|10366.9|10373.7|10365.7|0
1646949170000|2022-03-10 21:52:50|10374.1|10366.1|10374.4|10366.4|10375.1|10367.1|10373.7|10365.7|0
1646949180000|2022-03-10 21:53:00|10374.7|10366.7|10373.2|10365.2|10375.2|10367.2|10372.5|10364.5|5
1646949190000|2022-03-10 21:53:10|10373.9|10365.9|10373.9|10365.9|10373.9|10365.9|10373.9|10365.9|1
1646949200000|2022-03-10 21:53:20|10373.7|10365.7|10372.7|10364.7|10373.7|10365.7|10372.7|10364.7|4
1646949210000|2022-03-10 21:53:30|10372.9|10364.9|10373.2|10365.2|10373.2|10365.2|10372.9|10364.9|0
1646949220000|2022-03-10 21:53:40|10373.4|10365.4|10373.9|10365.9|10373.9|10365.9|10373|10365|5
1646949230000|2022-03-10 21:53:50|10374.2|10366.2|10375.2|10367.2|10377.2|10369.2|10373.9|10365.9|10
1646949240000|2022-03-10 21:54:00|10374.7|10366.7|10375.6|10367.6|10375.6|10367.6|10374.6|10366.6|9
1646949250000|2022-03-10 21:54:10|10375.2|10367.2|10374.7|10366.7|10375.6|10367.6|10373.4|10365.4|0
1646949260000|2022-03-10 21:54:20|10374.9|10366.9|10374.9|10366.9|10375.2|10367.2|10374.6|10366.6|2
1646949270000|2022-03-10 21:54:30|10374.2|10366.2|10373.9|10365.9|10374.2|10366.2|10373.9|10365.9|2
1646949280000|2022-03-10 21:54:40|10374.4|10366.4|10374.7|10366.7|10374.9|10366.9|10374.2|10366.2|11
1646949290000|2022-03-10 21:54:50|10374.5|10366.5|10372.7|10364.7|10374.5|10366.5|10371.5|10363.5|10
1646949300000|2022-03-10 21:55:00|10371.5|10363.5|10373.4|10365.4|10373.4|10365.4|10371|10363|5
1646949310000|2022-03-10 21:55:10|10373.2|10365.2|10373.2|10365.2|10373.2|10365.2|10373.2|10365.2|0
1646949320000|2022-03-10 21:55:20|10373.7|10365.7|10372.5|10364.5|10373.7|10365.7|10372.4|10364.4|2
1646949330000|2022-03-10 21:55:30|10372.7|10364.7|10372.4|10364.4|10373|10365|10372.4|10364.4|1
1646949340000|2022-03-10 21:55:40|10372.9|10364.9|10374.5|10366.5|10374.7|10366.7|10372.9|10364.9|23
1646949350000|2022-03-10 21:55:50|10374.7|10366.7|10376.5|10368.5|10376.5|10368.5|10374.7|10366.7|1
1646949360000|2022-03-10 21:56:00|10376.2|10368.2|10378.4|10370.4|10378.4|10370.4|10376.2|10368.2|2
1646949370000|2022-03-10 21:56:10|10377.7|10369.7|10376.7|10368.7|10378.2|10370.2|10376.7|10368.7|9
1646949380000|2022-03-10 21:56:20|10375.9|10367.9|10376.7|10368.7|10376.9|10368.9|10375.9|10367.9|2
1646949390000|2022-03-10 21:56:30|10376.9|10368.9|10379.4|10371.4|10379.4|10371.4|10376.2|10368.2|1
1646949400000|2022-03-10 21:56:40|10379|10371|10379.7|10371.7|10379.7|10371.7|10379|10371|1
1646949410000|2022-03-10 21:56:50|10380.2|10372.2|10380.2|10372.2|10380.4|10372.4|10380.2|10372.2|4
1646949420000|2022-03-10 21:57:00|10380|10372|10379|10371|10381|10373|10379|10371|15
1646949430000|2022-03-10 21:57:10|10379.5|10371.5|10383.2|10375.2|10383.2|10375.2|10376.7|10368.7|37
1646949440000|2022-03-10 21:57:20|10383.9|10375.9|10385.3|10377.3|10388|10380|10383.8|10375.8|21
1646949450000|2022-03-10 21:57:30|10385|10377|10385.7|10377.7|10386.7|10378.7|10385|10377|18
1646949460000|2022-03-10 21:57:40|10385.8|10377.8|10383.2|10375.2|10386.5|10378.5|10381.7|10375|79
1646949470000|2022-03-10 21:57:50|10383.5|10375.5|10382.3|10374.3|10383.7|10375.7|10381.8|10373.8|1
1646949480000|2022-03-10 21:58:00|10381.3|10373.3|10383.5|10375.5|10383.5|10375.5|10381.3|10373.3|12
1646949490000|2022-03-10 21:58:10|10383|10375|10383.3|10375.3|10383.5|10376.7|10378.8|10370.8|0
1646949500000|2022-03-10 21:58:20|10383.7|10375.7|10385.8|10377.8|10390.2|10382.2|10383.7|10375.7|33
1646949510000|2022-03-10 21:58:30|10385.7|10377.7|10387.5|10379.5|10388|10380|10385.7|10377.7|1
1646949520000|2022-03-10 21:58:40|10387.2|10379.2|10381.7|10373.7|10387.2|10379.2|10381.4|10373.4|70
1646949530000|2022-03-10 21:58:50|10381|10373|10379.9|10371.9|10381.7|10373.7|10377.7|10369.7|41
1646949540000|2022-03-10 21:59:00|10379.7|10371.7|10379.9|10371.9|10379.9|10371.9|10378.9|10370.9|19
1646949550000|2022-03-10 21:59:10|10379.4|10371.4|10378.9|10370.9|10379.5|10371.5|10377.7|10369.7|29
1646949560000|2022-03-10 21:59:20|10379.2|10371.2|10379.4|10371.4|10380|10372|10379.2|10371.2|1
1646949570000|2022-03-10 21:59:30|10379.2|10371.2|10380|10372|10380|10372|10378.2|10370.2|38
1646949580000|2022-03-10 21:59:40|10380.4|10372.4|10380.4|10372.4|10381|10373|10379.2|10371.2|25
1646949590000|2022-03-10 21:59:50|10380.7|10372.7|10379.2|10371.2|10380.7|10372.7|10379.2|10371.2|13
1646953200000|2022-03-10 23:00:00|10391.4|10383.4|10407.3|10399.3|10409.9|10401.9|10388.3|10380.3|30
1646953210000|2022-03-10 23:00:10|10406.8|10398.8|10421.7|10413.7|10423.1|10415.1|10404.8|10396.8|62
1646953220000|2022-03-10 23:00:20|10421.4|10413.4|10418|10410|10433.9|10425.9|10418|10410|43
1646953230000|2022-03-10 23:00:30|10417.8|10409.8|10427.7|10419.7|10427.7|10419.7|10417.5|10409.5|40
1646953240000|2022-03-10 23:00:40|10427.5|10419.5|10425.5|10417.5|10428.7|10420.7|10425|10417|34
1646953250000|2022-03-10 23:00:50|10424.5|10416.5|10424.5|10416.5|10425.5|10417.5|10423.9|10415.9|7
1646953260000|2022-03-10 23:01:00|10424.7|10416.7|10422.2|10414.2|10427.3|10419.3|10421.2|10413.2|20
1646953270000|2022-03-10 23:01:10|10422.4|10414.4|10417.4|10409.4|10422.4|10414.4|10417.4|10409.4|12
1646953280000|2022-03-10 23:01:20|10416.7|10408.7|10405.5|10397.5|10417.9|10410.9|10404.7|10396.7|58
1646953290000|2022-03-10 23:01:30|10407.2|10399.2|10412.9|10404.9|10412.9|10404.9|10407.2|10399.2|26
1646953300000|2022-03-10 23:01:40|10411.9|10403.9|10400.6|10392.6|10411.9|10403.9|10400.6|10392.6|29
1646953310000|2022-03-10 23:01:50|10400.1|10392.1|10400.9|10392.9|10401.9|10393.9|10398.4|10390.4|9
1646953320000|2022-03-10 23:02:00|10403.2|10395.2|10407.4|10399.4|10407.4|10399.4|10403.2|10395.2|0
1646953330000|2022-03-10 23:02:10|10407|10399|10408.2|10400.2|10408.5|10400.5|10404.7|10396.7|5
1646953340000|2022-03-10 23:02:20|10408|10400|10409.2|10401.2|10409.7|10401.7|10406|10398|21
1646953350000|2022-03-10 23:02:30|10409|10401|10412|10404|10412|10404|10409|10401|6
1646953360000|2022-03-10 23:02:40|10413|10405|10411.8|10403.8|10413|10405|10411.5|10403.5|1
1646953370000|2022-03-10 23:02:50|10411.2|10403.2|10413.3|10405.3|10413.3|10405.3|10410.5|10402.5|4
1646953380000|2022-03-10 23:03:00|10415|10407|10424.9|10416.9|10424.9|10416.9|10413.5|10405.5|13
1646953390000|2022-03-10 23:03:10|10424.5|10416.5|10430.3|10422.3|10431.9|10423.9|10424.5|10416.5|16
1646953400000|2022-03-10 23:03:20|10433.5|10425.5|10432.5|10424.5|10436|10428|10431.3|10423.3|32
1646953410000|2022-03-10 23:03:30|10433.3|10425.3|10434|10426|10450.3|10442.3|10428.5|10420.5|57
1646953420000|2022-03-10 23:03:40|10436.3|10428.3|10449.1|10441.1|10450.8|10442.8|10436.3|10428.3|23
1646953430000|2022-03-10 23:03:50|10448.8|10440.8|10452.3|10444.3|10452.3|10444.3|10448.8|10440.8|8
1646953440000|2022-03-10 23:04:00|10453|10445|10448.6|10440.6|10457.5|10449.5|10425.3|10417.3|38
1646953450000|2022-03-10 23:04:10|10449.8|10441.8|10447.3|10439.3|10450|10442|10435.6|10427.6|42
1646953460000|2022-03-10 23:04:20|10446.4|10438.4|10444.6|10436.6|10446.4|10438.4|10433.7|10428.7|42
1646953470000|2022-03-10 23:04:30|10446.3|10438.3|10446.6|10438.6|10446.6|10438.6|10445.8|10437.8|3
1646953480000|2022-03-10 23:04:40|10446.7|10438.7|10445.3|10437.3|10447|10439|10445.3|10437.3|1
1646953490000|2022-03-10 23:04:50|10445.5|10437.5|10441.6|10433.6|10449.8|10441.8|10441.6|10433.6|16
1646953500000|2022-03-10 23:05:00|10441.3|10433.3|10437.3|10429.3|10442.1|10434.1|10437.3|10429.3|3
1646953510000|2022-03-10 23:05:10|10442.1|10434.1|10445.3|10437.3|10447.3|10439.3|10442.1|10434.1|5
1646953520000|2022-03-10 23:05:20|10444.5|10436.5|10445|10437|10445.3|10437.3|10444.5|10436.5|1
1646953530000|2022-03-10 23:05:30|10444.3|10436.3|10444.3|10436.3|10444.3|10436.3|10444.3|10436.3|0
1646953540000|2022-03-10 23:05:40|10446.1|10438.1|10447.9|10439.9|10447.9|10439.9|10446.1|10438.1|4
1646953550000|2022-03-10 23:05:50|10447.8|10439.8|10450.6|10442.6|10454.9|10446.9|10446.4|10439.8|16
1646953560000|2022-03-10 23:06:00|10448.9|10440.9|10445.4|10437.4|10448.9|10440.9|10444.4|10436.4|6
1646953570000|2022-03-10 23:06:10|10445.2|10437.2|10450.7|10442.7|10451.1|10444.4|10445.2|10437.2|13
1646953580000|2022-03-10 23:06:20|10451.1|10443.1|10457.4|10449.4|10457.4|10449.4|10451.1|10443.1|23
1646953590000|2022-03-10 23:06:30|10457.1|10449.1|10457.6|10449.6|10458.2|10450.2|10454.6|10446.6|15
1646953600000|2022-03-10 23:06:40|10457.2|10449.2|10443.9|10435.9|10457.2|10449.2|10443.1|10435.1|47
1646953610000|2022-03-10 23:06:50|10443.7|10435.7|10449.8|10441.8|10450.8|10442.8|10443.7|10435.7|43
1646953620000|2022-03-10 23:07:00|10450.1|10442.1|10444.4|10436.4|10454.9|10446.9|10444.4|10436.4|21
1646953630000|2022-03-10 23:07:10|10444.7|10436.7|10450.6|10442.6|10451.6|10443.6|10444.7|10436.7|9
1646953640000|2022-03-10 23:07:20|10451.3|10443.3|10454.2|10446.2|10454.2|10446.2|10451.3|10443.3|5
1646953650000|2022-03-10 23:07:30|10453.8|10445.8|10456.2|10448.2|10457.2|10449.2|10452.7|10444.7|8
1646953660000|2022-03-10 23:07:40|10455.2|10447.2|10453.5|10445.5|10455.2|10447.2|10453.5|10445.5|4
1646953670000|2022-03-10 23:07:50|10455.9|10447.9|10457.1|10449.1|10457.1|10449.1|10455.9|10447.9|5
1646953680000|2022-03-10 23:08:00|10457.4|10449.4|10456.8|10448.8|10460.5|10452.5|10456.3|10448.3|13
1646953690000|2022-03-10 23:08:10|10459.5|10451.5|10462.2|10454.2|10462.4|10455.4|10458.9|10450.9|12
1646953700000|2022-03-10 23:08:20|10460.7|10452.7|10461.2|10453.2|10461.2|10453.2|10458.1|10450.1|5
1646953710000|2022-03-10 23:08:30|10461.6|10453.6|10460.2|10452.2|10461.6|10453.6|10460.2|10452.2|1
1646953720000|2022-03-10 23:08:40|10459.9|10451.9|10461.2|10453.2|10461.4|10453.4|10458.9|10450.9|3
1646953730000|2022-03-10 23:08:50|10462.7|10454.7|10465.9|10457.9|10466.1|10458.1|10461.4|10453.4|13
1646953740000|2022-03-10 23:09:00|10466.9|10458.9|10459.4|10451.4|10467.4|10459.4|10459.4|10451.4|12
1646953750000|2022-03-10 23:09:10|10459.3|10451.3|10458.1|10450.1|10459.3|10451.3|10458.1|10450.1|8
1646953760000|2022-03-10 23:09:20|10458.4|10450.4|10466.4|10458.4|10466.4|10458.4|10458.4|10450.4|8
1646953770000|2022-03-10 23:09:30|10465.6|10457.6|10463.4|10455.4|10465.6|10457.6|10463.4|10455.4|1
1646953780000|2022-03-10 23:09:40|10464.1|10456.1|10464.7|10456.7|10465.7|10457.7|10464.1|10456.1|6
1646953790000|2022-03-10 23:09:50|10464.2|10456.2|10463.6|10455.6|10464.6|10456.6|10463.6|10455.6|2
1646953800000|2022-03-10 23:10:00|10463.3|10455.3|10466.9|10458.9|10467.9|10459.9|10463.3|10455.3|16
1646953810000|2022-03-10 23:10:10|10466.7|10458.7|10480.9|10472.9|10480.9|10472.9|10466.2|10458.2|24
1646953820000|2022-03-10 23:10:20|10481.1|10473.1|10485.6|10477.6|10487.1|10479.1|10481.1|10473.1|44
1646953830000|2022-03-10 23:10:30|10485.7|10477.7|10485.2|10477.2|10486.1|10478.1|10485.2|10477.2|19
1646953840000|2022-03-10 23:10:40|10484.1|10476.1|10483.9|10475.9|10484.7|10476.7|10483.4|10475.4|11
1646953850000|2022-03-10 23:10:50|10483.6|10475.6|10482.9|10474.9|10483.6|10475.6|10478.6|10470.6|21
1646953860000|2022-03-10 23:11:00|10483.3|10475.3|10485.3|10477.3|10486.6|10478.6|10483.3|10475.3|22
1646953870000|2022-03-10 23:11:10|10485.1|10477.1|10484.4|10476.4|10486.1|10478.1|10484.4|10476.4|8
1646953880000|2022-03-10 23:11:20|10483.1|10479.1|10485.1|10477.1|10485.1|10479.1|10483.1|10475.1|27
1646953890000|2022-03-10 23:11:30|10485.4|10477.4|10485.4|10477.4|10485.4|10477.4|10484.2|10476.2|7
1646953900000|2022-03-10 23:11:40|10485.7|10477.7|10486.4|10478.4|10486.4|10478.4|10484.6|10476.6|22
1646953910000|2022-03-10 23:11:50|10486.7|10478.7|10505.7|10497.7|10507.1|10499.1|10486.7|10478.7|52
1646953920000|2022-03-10 23:12:00|10506.4|10498.4|10501.5|10493.5|10510.3|10502.3|10499.9|10491.9|19
1646953930000|2022-03-10 23:12:10|10484.8|10476.8|10485.9|10477.9|10487.1|10479.1|10484.4|10476.4|50
1646953940000|2022-03-10 23:12:20|10485.1|10477.1|10493.1|10485.1|10493.1|10485.1|10485.1|10477.1|10
1646953950000|2022-03-10 23:12:30|10493.4|10485.4|10488.8|10480.8|10495.6|10487.6|10488.6|10480.6|21
1646953960000|2022-03-10 23:12:40|10488.6|10480.6|10479.1|10471.1|10489.1|10481.1|10479.1|10471.1|9
1646953970000|2022-03-10 23:12:50|10478.9|10470.9|10475.1|10467.1|10478.9|10470.9|10474.1|10466.1|3
1646953980000|2022-03-10 23:13:00|10475.4|10467.4|10475.7|10467.7|10477.9|10470.7|10474.7|10467.4|4
1646953990000|2022-03-10 23:13:10|10476.9|10468.9|10476.6|10468.6|10478.4|10470.4|10474.4|10468.4|8
1646954000000|2022-03-10 23:13:20|10476.9|10468.9|10480.9|10472.9|10481.9|10473.9|10476.9|10468.9|5
1646954010000|2022-03-10 23:13:30|10481.2|10473.2|10481.9|10473.9|10481.9|10473.9|10481.2|10473.2|0
1646954020000|2022-03-10 23:13:40|10482.2|10474.2|10487.9|10479.9|10488.1|10480.1|10482.2|10474.2|8
1646954030000|2022-03-10 23:13:50|10488.2|10480.2|10492.7|10484.7|10492.7|10484.7|10488.2|10480.2|7
1646954040000|2022-03-10 23:14:00|10492.9|10484.9|10492.7|10484.7|10495.6|10487.6|10487.4|10479.4|26
1646954050000|2022-03-10 23:14:10|10492.5|10484.5|10492.1|10484.1|10495|10487|10491.5|10483.5|3
1646954060000|2022-03-10 23:14:20|10493.1|10485.1|10491.7|10483.7|10493.9|10485.9|10491.4|10483.4|2
1646954070000|2022-03-10 23:14:30|10491.6|10483.6|10491.6|10483.6|10492.1|10484.1|10491.6|10483.6|1
1646954080000|2022-03-10 23:14:40|10492.1|10484.1|10490.6|10482.6|10494.1|10486.1|10490.6|10482.6|4
1646954090000|2022-03-10 23:14:50|10491.6|10483.6|10493.1|10485.1|10493.4|10485.4|10491.6|10483.6|5
1646954100000|2022-03-10 23:15:00|10492.9|10484.9|10492.7|10484.7|10493.9|10485.9|10492.7|10484.7|2
1646954110000|2022-03-10 23:15:10|10493.2|10485.2|10493.6|10485.6|10493.6|10485.6|10493.2|10485.2|1
1646954120000|2022-03-10 23:15:20|10493.9|10485.9|10493.1|10485.1|10493.9|10485.9|10492.9|10484.9|9
1646954130000|2022-03-10 23:15:30|10493|10485|10493.5|10485.5|10493.5|10485.5|10493|10485|3
1646954140000|2022-03-10 23:15:40|10493.7|10485.7|10493.9|10485.9|10493.9|10485.9|10493.7|10485.7|0
1646954150000|2022-03-10 23:15:50|10492.5|10484.5|10489.5|10481.5|10492.5|10484.5|10489.5|10481.5|6
1646954160000|2022-03-10 23:16:00|10488.7|10480.7|10488.9|10480.9|10488.9|10480.9|10488.4|10480.4|1
1646954170000|2022-03-10 23:16:10|10488.4|10480.4|10490.1|10482.1|10490.7|10482.7|10488.2|10480.2|2
1646954180000|2022-03-10 23:16:20|10490.6|10482.6|10487.9|10479.9|10490.7|10482.7|10487.7|10479.7|0
1646954190000|2022-03-10 23:16:30|10487.6|10479.6|10486.9|10478.9|10487.6|10480.7|10484.7|10478.9|1
1646954200000|2022-03-10 23:16:40|10486.7|10478.7|10475.7|10467.7|10486.7|10478.7|10475.2|10467.2|27
1646954210000|2022-03-10 23:16:50|10476.2|10468.2|10476.2|10468.2|10476.7|10468.7|10476.2|10468.2|6
1646954220000|2022-03-10 23:17:00|10476.1|10468.1|10480.1|10472.1|10480.6|10472.6|10475.1|10467.1|12
1646954230000|2022-03-10 23:17:10|10479.7|10471.7|10476.7|10468.7|10479.7|10471.7|10475.4|10468.7|5
1646954240000|2022-03-10 23:17:20|10476.2|10468.2|10476.1|10468.1|10476.2|10468.2|10475.9|10467.9|0
1646954250000|2022-03-10 23:17:30|10476.2|10468.2|10479.4|10471.4|10479.4|10471.4|10476.2|10468.2|2
1646954260000|2022-03-10 23:17:40|10479.7|10471.7|10481.7|10473.7|10481.7|10473.7|10479.7|10471.7|2
1646954270000|2022-03-10 23:17:50|10481.6|10473.6|10483.7|10475.7|10483.7|10475.7|10481.6|10473.6|2
1646954280000|2022-03-10 23:18:00|10479.4|10475.4|10483.7|10475.7|10483.7|10475.7|10479.4|10473.4|9
1646954290000|2022-03-10 23:18:10|10483.9|10475.9|10484.2|10476.2|10484.2|10476.2|10483.9|10475.9|2
1646954300000|2022-03-10 23:18:20|10484|10476|10483.7|10475.7|10486.2|10478.2|10483.7|10475.7|2
1646954310000|2022-03-10 23:18:30|10481.7|10473.7|10478.9|10470.9|10481.7|10473.7|10478.9|10470.9|5
1646954320000|2022-03-10 23:18:40|10478.6|10470.6|10476.2|10468.2|10478.6|10470.6|10475.9|10467.9|2
1646954330000|2022-03-10 23:18:50|10475.9|10467.9|10475.9|10467.9|10477.6|10469.6|10475.9|10467.9|0
1646954340000|2022-03-10 23:19:00|10475.4|10467.4|10478.2|10470.2|10478.2|10470.2|10474.9|10466.9|4
1646954350000|2022-03-10 23:19:10|10479.1|10471.1|10476.7|10468.7|10479.2|10471.2|10476.6|10468.6|2
1646954360000|2022-03-10 23:19:20|10476.9|10468.9|10477|10469|10477|10469|10476.9|10468.9|0
1646954370000|2022-03-10 23:19:30|10476.7|10468.7|10476.7|10468.7|10476.7|10468.7|10476.7|10468.7|1
1646954380000|2022-03-10 23:19:40|10476.5|10468.5|10477.2|10469.2|10477.2|10469.2|10476.5|10468.5|0
1646954390000|2022-03-10 23:19:50|10476.9|10468.9|10477.4|10469.4|10477.4|10469.4|10475.2|10467.2|6
1646954400000|2022-03-10 23:20:00|10477.2|10469.2|10477.4|10469.4|10477.4|10469.4|10477.2|10469.2|0
1646954410000|2022-03-10 23:20:10|10477.5|10469.5|10477.9|10469.9|10477.9|10469.9|10477.5|10469.5|0
1646954420000|2022-03-10 23:20:20|10477.5|10469.5|10507.5|10499.5|10507.5|10499.5|10477.4|10469.4|55
1646954430000|2022-03-10 23:20:30|10507.7|10499.7|10510.7|10502.7|10511.7|10503.7|10507.7|10499.7|9
1646954440000|2022-03-10 23:20:40|10510.9|10502.9|10511.4|10503.4|10512.2|10504.2|10510.7|10502.7|6
1646954450000|2022-03-10 23:20:50|10511.2|10503.2|10513|10505|10513|10505|10510.8|10502.8|4
1646954460000|2022-03-10 23:21:00|10509.3|10501.3|10512|10504|10514.7|10506.7|10509.2|10501.2|14
1646954470000|2022-03-10 23:21:10|10511.2|10503.2|10512.5|10504.5|10514.2|10506.2|10510.7|10502.7|5
1646954480000|2022-03-10 23:21:20|10512.7|10504.7|10512.5|10504.5|10513.3|10505.3|10511.2|10503.2|5
1646954490000|2022-03-10 23:21:30|10512.4|10504.4|10510.5|10502.5|10512.4|10504.4|10510.5|10502.5|2
1646954500000|2022-03-10 23:21:40|10510.7|10502.7|10503.7|10495.7|10510.7|10502.7|10503.7|10495.7|12
1646954510000|2022-03-10 23:21:50|10503.5|10495.5|10496.3|10488.3|10503.5|10495.5|10490.5|10482.5|20
1646954520000|2022-03-10 23:22:00|10496.5|10488.5|10501.1|10493.1|10501.1|10493.1|10496.3|10488.3|11
1646954530000|2022-03-10 23:22:10|10502.3|10494.3|10502.3|10494.3|10502.5|10494.5|10502.3|10494.3|0
1646954540000|2022-03-10 23:22:20|10502.1|10494.1|10496.6|10488.6|10502.1|10494.1|10496.6|10488.6|2
1646954550000|2022-03-10 23:22:30|10497.1|10489.1|10500.5|10492.5|10500.5|10492.5|10497.1|10489.1|1
1646954560000|2022-03-10 23:22:40|10500.3|10492.3|10500.3|10492.3|10500.3|10492.3|10499.8|10491.8|0
1646954570000|2022-03-10 23:22:50|10500.5|10492.5|10504|10496|10505.2|10497.2|10500.5|10492.5|5
1646954580000|2022-03-10 23:23:00|10503.7|10495.7|10503.7|10495.7|10503.8|10495.8|10502.7|10494.7|2
1646954590000|2022-03-10 23:23:10|10503.8|10495.8|10504.2|10496.2|10504.2|10496.2|10503.8|10495.8|0
1646954600000|2022-03-10 23:23:20|10504.7|10496.7|10504.7|10496.7|10504.7|10496.7|10504.5|10496.5|3
1646954610000|2022-03-10 23:23:30|||||||||2
1646954620000|2022-03-10 23:23:40|||||||||1
1646954630000|2022-03-10 23:23:50|10504.3|10496.3|10504.7|10496.7|10504.7|10496.7|10503.7|10495.7|1
1646954640000|2022-03-10 23:24:00|10506.2|10498.2|10507.5|10499.5|10507.5|10499.5|10506.2|10498.2|0
1646954650000|2022-03-10 23:24:10|10507.6|10499.6|10524.1|10516.1|10524.6|10520.6|10507.6|10499.6|60
1646954660000|2022-03-10 23:24:20|10524|10516|10530.1|10522.1|10530.1|10522.1|10523.5|10515.5|18
1646954670000|2022-03-10 23:24:30|10530|10522|10530.4|10522.4|10530.8|10522.8|10529.1|10521.1|8
1646954680000|2022-03-10 23:24:40|10530.6|10522.6|10525.5|10517.5|10530.8|10522.8|10525.1|10517.1|13
1646954690000|2022-03-10 23:24:50|10525.8|10517.8|10514.8|10506.8|10525.8|10517.8|10512.8|10504.8|10
1646954700000|2022-03-10 23:25:00|10515.3|10507.3|10514.3|10506.3|10515.3|10507.3|10513.8|10505.8|4
1646954710000|2022-03-10 23:25:10|10515|10507|10525.1|10517.1|10525.3|10517.3|10515|10507|12
1646954720000|2022-03-10 23:25:20|||||||||1
1646954730000|2022-03-10 23:25:30|10524.3|10516.3|10526.1|10518.1|10526.6|10518.6|10524.3|10516.3|10
1646954740000|2022-03-10 23:25:40|10526.3|10518.3|10528.4|10520.4|10528.4|10520.4|10525.1|10517.1|4
1646954750000|2022-03-10 23:25:50|10528.6|10520.6|10538.1|10530.1|10538.1|10530.1|10528.6|10520.6|22
1646954760000|2022-03-10 23:26:00|10538.3|10530.3|10543.6|10535.6|10545.7|10537.7|10538.3|10530.3|18
1646954770000|2022-03-10 23:26:10|10532.3|10524.3|10532.3|10524.3|10532.3|10524.3|10527.2|10519.2|31
1646954780000|2022-03-10 23:26:20|10532.1|10524.1|10531.3|10523.3|10532.1|10524.1|10531.3|10523.3|0
1646954790000|2022-03-10 23:26:30|10527.3|10519.3|10527.3|10519.3|10528.8|10520.8|10527.3|10519.3|15
1646954800000|2022-03-10 23:26:40|10527.5|10519.5|10527.8|10519.8|10528.3|10520.3|10527.5|10519.5|0
1646954810000|2022-03-10 23:26:50|10528.1|10520.1|10527.1|10519.1|10528.1|10520.3|10524.3|10518.5|13
1646954820000|2022-03-10 23:27:00|10527|10519|10523.8|10515.8|10528.7|10521|10523.6|10515.6|6
1646954830000|2022-03-10 23:27:10|10524.1|10516.1|10521.1|10513.1|10525.6|10517.6|10520.8|10512.8|7
1646954840000|2022-03-10 23:27:20|10520.8|10512.8|10523.5|10515.5|10523.5|10515.5|10520.1|10512.1|0
1646954850000|2022-03-10 23:27:30|10523.3|10515.3|10529.6|10521.6|10529.9|10521.9|10522.5|10514.5|29
1646954860000|2022-03-10 23:27:40|10530|10522|10532|10524|10532|10524|10530|10522|2
1646954870000|2022-03-10 23:27:50|10531.5|10523.5|10531.3|10523.3|10532|10524|10531.3|10523.3|3
1646954880000|2022-03-10 23:28:00|10530.8|10522.8|10536.4|10528.4|10537.5|10529.5|10530.8|10522.8|29
1646954890000|2022-03-10 23:28:10|10536.3|10528.3|10538.1|10530.1|10538.3|10530.3|10536.3|10528.3|3
1646954900000|2022-03-10 23:28:20|10537.5|10529.5|10537.4|10529.4|10540|10532|10537|10529|7
1646954910000|2022-03-10 23:28:30|10537.1|10529.1|10537|10529|10537.3|10529.3|10537|10529|1
1646954920000|2022-03-10 23:28:40|10537.3|10529.3|10538|10530|10538.3|10530.3|10536.7|10528.7|8
1646954930000|2022-03-10 23:28:50|10539|10531|10539.3|10531.3|10539.6|10531.6|10539|10531|1
1646954940000|2022-03-10 23:29:00|10539.5|10531.5|10534.8|10526.8|10539.6|10531.6|10534.6|10526.6|14
1646954950000|2022-03-10 23:29:10|10535|10527|10535.5|10527.5|10535.5|10527.5|10534.6|10526.6|4
1646954960000|2022-03-10 23:29:20|10535.6|10527.6|10534|10526|10535.6|10527.6|10534|10526|7
1646954970000|2022-03-10 23:29:30|10532.8|10524.8|10533|10525|10533.3|10525.3|10532.8|10524.8|12
1646954980000|2022-03-10 23:29:40|10532.8|10524.8|10532.1|10524.1|10533.3|10525.3|10532.1|10524.1|1
1646954990000|2022-03-10 23:29:50|10532.5|10524.5|10532|10524|10533|10525|10532|10524|7
1646955000000|2022-03-10 23:30:00|10531.8|10523.8|10530|10522|10531.8|10523.8|10530|10522|13
1646955010000|2022-03-10 23:30:10|10531|10523|10529.5|10521.5|10531|10523|10529|10521|11
1646955020000|2022-03-10 23:30:20|||||||||1
1646955030000|2022-03-10 23:30:30|10529.6|10521.6|10527.3|10519.3|10529.8|10521.8|10527.3|10519.3|13
1646955040000|2022-03-10 23:30:40|10527.8|10519.8|10526.3|10518.3|10527.8|10519.8|10526.3|10518.3|2
1646955050000|2022-03-10 23:30:50|10523.9|10515.9|10522.3|10514.3|10523.9|10515.9|10522.3|10514.3|2
1646955060000|2022-03-10 23:31:00|10522.8|10514.8|10520.8|10512.8|10522.8|10514.8|10520.8|10512.8|6
1646955070000|2022-03-10 23:31:10|10519.8|10511.8|10516.5|10508.5|10519.8|10511.8|10515.5|10507.5|25
1646955080000|2022-03-10 23:31:20|10516|10508|10509.3|10501.3|10516|10508|10509.3|10501.3|17
1646955090000|2022-03-10 23:31:30|10508|10500|10507.6|10499.6|10508|10500|10507|10499|11
1646955100000|2022-03-10 23:31:40|10507.5|10499.5|10505.4|10497.4|10508.1|10500.1|10505.4|10497.4|10
1646955110000|2022-03-10 23:31:50|10506.1|10498.1|10503.1|10495.1|10506.1|10498.1|10503.1|10495.1|2
1646955120000|2022-03-10 23:32:00|10503.3|10495.3|10503.1|10495.1|10503.3|10495.3|10501.5|10493.5|21
1646955130000|2022-03-10 23:32:10|10503.4|10495.4|10505.6|10497.6|10505.6|10497.6|10503.4|10495.4|2
1646955140000|2022-03-10 23:32:20|10506.6|10498.6|10509.6|10501.6|10512.3|10504.3|10506.6|10498.6|1
1646955150000|2022-03-10 23:32:30|10510.3|10502.3|10508.6|10500.6|10510.6|10502.6|10508.6|10500.6|8
1646955160000|2022-03-10 23:32:40|10507.6|10499.6|10513.2|10505.2|10515.9|10507.9|10507.6|10499.6|11
1646955170000|2022-03-10 23:32:50|10512.2|10504.2|10518.2|10510.2|10519.4|10511.4|10512.2|10504.2|25
1646955180000|2022-03-10 23:33:00|10518.7|10510.7|10521.2|10513.2|10521.2|10513.2|10505.2|10497.2|17
1646955190000|2022-03-10 23:33:10|10525.2|10517.2|10525.4|10517.4|10525.6|10517.6|10525.1|10517.1|0
1646955200000|2022-03-10 23:33:20|10525.6|10517.6|10525.8|10517.8|10526.1|10518.1|10525.2|10517.2|3
1646955210000|2022-03-10 23:33:30|10523.6|10519.6|10519.7|10511.7|10525.8|10519.6|10519.7|10511.7|7
1646955220000|2022-03-10 23:33:40|10519.6|10511.6|10517.7|10509.7|10519.6|10511.6|10517.7|10509.7|0
1646955230000|2022-03-10 23:33:50|10516.9|10508.9|10516.2|10508.2|10516.9|10508.9|10516.2|10508.2|1
1646955240000|2022-03-10 23:34:00|10516.1|10508.1|10513.6|10505.6|10516.1|10508.1|10513.6|10505.6|1
1646955250000|2022-03-10 23:34:10|10512.2|10504.2|10510.7|10502.7|10512.2|10504.2|10510.7|10502.7|1
1646955260000|2022-03-10 23:34:20|10510.4|10502.4|10510.2|10502.2|10510.4|10502.4|10510.2|10502.2|0
1646955270000|2022-03-10 23:34:30|10509.7|10501.7|10509.7|10501.7|10509.7|10501.7|10509.7|10501.7|0
1646955280000|2022-03-10 23:34:40|10510.4|10502.4|10509.9|10501.9|10510.8|10502.8|10509.9|10501.9|1
1646955290000|2022-03-10 23:34:50|10510.2|10502.2|10510.9|10502.9|10510.9|10502.9|10510.2|10502.2|2
1646955300000|2022-03-10 23:35:00|10510.7|10502.7|10510.7|10502.7|10510.7|10502.7|10510.7|10502.7|1
1646955310000|2022-03-10 23:35:10|10508.9|10500.9|10508.6|10500.6|10510.8|10502.8|10508.2|10500.2|6
1646955320000|2022-03-10 23:35:20|10508.7|10500.7|10509.4|10501.4|10509.4|10501.4|10508.4|10500.4|2
1646955330000|2022-03-10 23:35:30|10510.7|10502.7|10511.1|10503.1|10511.1|10506.3|10510.3|10502.7|6
1646955340000|2022-03-10 23:35:40|10510.4|10502.4|10508.4|10500.4|10510.4|10502.4|10508.4|10500.4|1
1646955360000|2022-03-10 23:36:00|10504.6|10496.6|10504.4|10496.4|10504.6|10496.6|10503.9|10495.9|7
1646955370000|2022-03-10 23:36:10|10504.6|10496.6|10504.1|10496.1|10504.6|10496.6|10504.1|10496.1|0
1646955380000|2022-03-10 23:36:20|10503.9|10495.9|10499.4|10491.4|10504.3|10496.3|10498.4|10490.4|11
1646955390000|2022-03-10 23:36:30|10504|10496|10506.8|10498.8|10506.9|10498.9|10504|10496|8
1646955400000|2022-03-10 23:36:40|10506.4|10498.4|10509.4|10501.4|10518.9|10510.9|10506.4|10498.4|16
1646955410000|2022-03-10 23:36:50|10510.6|10502.6|10509.6|10501.6|10510.6|10502.6|10509.6|10501.6|1
1646955420000|2022-03-10 23:37:00|10508.9|10500.9|10501|10493|10508.9|10500.9|10501|10493|19
1646955430000|2022-03-10 23:37:10|10502|10494|10503.4|10495.4|10503.4|10495.4|10502|10494|2
1646955440000|2022-03-10 23:37:20|10503|10495|10503.4|10495.4|10503.4|10495.4|10503|10495|1
1646955450000|2022-03-10 23:37:30|10503|10495|10507.2|10499.2|10508.5|10500.5|10503|10495|2
1646955470000|2022-03-10 23:37:50|10507.5|10499.5|10507.9|10499.9|10508.9|10500.9|10507.5|10499.5|2
1646955480000|2022-03-10 23:38:00|10508|10500|10508.4|10500.4|10510.1|10502.1|10507.9|10499.9|6
1646955500000|2022-03-10 23:38:20|10508|10500|10505.9|10497.9|10508|10500|10505.9|10497.9|5
1646955510000|2022-03-10 23:38:30|10505.2|10497.2|10494.4|10486.4|10505.2|10497.2|10490.9|10482.9|11
1646955520000|2022-03-10 23:38:40|10495.7|10487.7|10495.7|10487.7|10496.7|10488.7|10495.7|10487.7|2
1646955530000|2022-03-10 23:38:50|10495.5|10487.5|10496.7|10488.7|10496.7|10488.7|10495.5|10487.5|2
1646955540000|2022-03-10 23:39:00|10496.5|10488.5|10496|10488|10496.5|10488.5|10495.7|10487.7|3
1646955550000|2022-03-10 23:39:10|10496.4|10488.4|10495.7|10487.7|10496.7|10488.7|10494.5|10486.5|7
1646955560000|2022-03-10 23:39:20|10495.2|10487.2|10492.7|10484.7|10495.2|10487.2|10490.9|10482.9|8
1646955570000|2022-03-10 23:39:30|10492.2|10484.2|10491.2|10483.2|10492.2|10484.2|10490.9|10482.9|4
1646955580000|2022-03-10 23:39:40|10491.7|10483.7|10496.4|10488.4|10496.4|10488.4|10491.7|10483.7|8
1646955590000|2022-03-10 23:39:50|10495.9|10487.9|10496.5|10488.5|10496.5|10488.5|10495.9|10487.9|2
1646955600000|2022-03-10 23:40:00|10497.5|10489.5|10512.3|10504.3|10515.3|10507.3|10497.5|10489.5|43
1646955610000|2022-03-10 23:40:10|10512|10504|10516.7|10508.7|10518.4|10510.5|10510.8|10502.8|8
1646955620000|2022-03-10 23:40:20|10516.5|10508.5|10515.7|10507.7|10517|10509|10514|10506|5
1646955630000|2022-03-10 23:40:30|10515|10507|10516.7|10508.7|10517|10509|10512|10504|9
1646955640000|2022-03-10 23:40:40|10516.5|10508.5|10514|10506|10516.5|10508.5|10513|10505|14
1646955650000|2022-03-10 23:40:50|10513.2|10505.2|10523|10515|10523.2|10515.2|10512.7|10504.7|11
1646955660000|2022-03-10 23:41:00|10522.9|10514.9|10524.5|10516.5|10524.5|10516.5|10521.5|10513.5|3
1646955670000|2022-03-10 23:41:10|10524.2|10516.2|10521.7|10513.7|10524.2|10516.2|10521.7|10513.7|4
1646955680000|2022-03-10 23:41:20|10522.7|10514.7|10522.7|10514.7|10522.7|10514.7|10522.7|10514.7|2
1646955700000|2022-03-10 23:41:40|10522.8|10514.8|10523.7|10515.7|10523.7|10515.7|10522.8|10514.8|3
1646955710000|2022-03-10 23:41:50|10525.3|10517.3|10531.2|10523.2|10531.2|10523.2|10525.3|10517.3|14
1646955720000|2022-03-10 23:42:00|10531.5|10523.5|10531.5|10523.5|10531.7|10523.7|10531|10523|5
1646955730000|2022-03-10 23:42:10|10531.8|10523.8|10526.2|10518.2|10531.8|10523.8|10526.2|10518.2|10
1646955740000|2022-03-10 23:42:20|10525.7|10517.7|10522.7|10514.7|10525.7|10517.7|10522.7|10514.7|2
1646955750000|2022-03-10 23:42:30|10522.8|10514.8|10521.8|10513.8|10523.3|10515.3|10521.8|10513.8|24
1646955760000|2022-03-10 23:42:40|10522.2|10514.2|10519|10511|10522.2|10514.2|10516|10508|16
1646955770000|2022-03-10 23:42:50|10518.8|10510.8|10517|10509|10518.8|10510.8|10517|10509|5
1646955780000|2022-03-10 23:43:00|10517.2|10509.2|10522.7|10514.7|10522.7|10514.7|10517.2|10509.2|4
1646955790000|2022-03-10 23:43:10|10523|10515|10521.5|10513.5|10523|10516.2|10519|10511|6
1646955800000|2022-03-10 23:43:20|10521.2|10513.2|10522|10514|10522|10514|10521|10513|1
1646955810000|2022-03-10 23:43:30|10520.5|10512.5|10522|10514|10522.8|10514.8|10520.5|10512.5|6
1646955820000|2022-03-10 23:43:40|10520.8|10512.8|10520.5|10512.5|10520.8|10512.8|10520.5|10512.5|0
1646955830000|2022-03-10 23:43:50|10520.3|10512.3|10514|10506|10523|10515|10514|10506|23
1646955840000|2022-03-10 23:44:00|10513.5|10505.5|10507.8|10499.8|10513.5|10505.5|10507.8|10499.8|2
1646955850000|2022-03-10 23:44:10|10508.2|10500.2|10515.7|10507.7|10515.7|10507.7|10507.8|10499.8|11
1646955860000|2022-03-10 23:44:20|10516|10508|10517.3|10509.3|10517.3|10511.8|10515.2|10507.2|4
1646955870000|2022-03-10 23:44:30|10516.3|10508.3|10518|10510|10518.3|10510.8|10514.8|10508.3|4
1646955880000|2022-03-10 23:44:40|10518.3|10510.3|10516.8|10508.8|10518.3|10510.3|10516.8|10508.8|1
1646955900000|2022-03-10 23:45:00|10516.7|10508.7|10516.8|10508.8|10518.8|10510.8|10513.3|10505.3|16
1646955910000|2022-03-10 23:45:10|10514.8|10506.8|10514.3|10506.3|10514.8|10509.1|10513.1|10506.3|5
1646955920000|2022-03-10 23:45:20|10514.8|10506.8|10515.8|10507.8|10515.8|10507.8|10514.8|10506.8|3
1646955930000|2022-03-10 23:45:30|10515.7|10507.7|10515.3|10507.3|10515.7|10507.7|10515.3|10507.3|1
1646955940000|2022-03-10 23:45:40|10515.8|10507.8|10515.8|10507.8|10515.8|10507.8|10515.8|10507.8|1
1646955960000|2022-03-10 23:46:00|10516.8|10508.8|10518|10510|10518.3|10510.3|10516.8|10508.8|5
1646955970000|2022-03-10 23:46:10|10518.5|10510.5|10531.8|10523.8|10536|10528|10518.3|10510.3|11
1646955980000|2022-03-10 23:46:20|10532.5|10524.5|10532.3|10524.3|10534.8|10526.8|10529.8|10521.8|7
1646955990000|2022-03-10 23:46:30|10532.2|10524.2|10532.3|10524.3|10534.3|10526.3|10531.7|10523.7|6
1646956000000|2022-03-10 23:46:40|10531.8|10523.8|10527.8|10519.8|10531.8|10523.8|10527.8|10519.8|2
1646956010000|2022-03-10 23:46:50|10527.1|10519.1|10525.8|10517.8|10527.1|10519.1|10525.8|10517.8|1
1646956020000|2022-03-10 23:47:00|10524.8|10516.8|10524.3|10516.3|10524.8|10516.8|10524.3|10516.3|0
1646956030000|2022-03-10 23:47:10|10523.1|10515.1|10519.2|10511.2|10523.1|10515.1|10519.2|10511.2|4
1646956040000|2022-03-10 23:47:20|10518.5|10510.5|10518.1|10510.1|10520.1|10513.2|10517.2|10510.1|5
1646956050000|2022-03-10 23:47:30|10519|10511|10520.1|10512.1|10520.1|10512.1|10519|10511|2
1646956060000|2022-03-10 23:47:40|10520.6|10512.6|10519.6|10511.6|10520.6|10512.6|10519.6|10511.6|1
1646956070000|2022-03-10 23:47:50|10519.2|10511.2|10518.1|10510.1|10519.2|10511.2|10518.1|10510.1|2
1646956080000|2022-03-10 23:48:00|10518.5|10510.5|10518.5|10510.5|10518.5|10510.5|10518.1|10510.1|3
1646956090000|2022-03-10 23:48:10|10518.6|10510.6|10522.1|10514.1|10522.1|10514.1|10518.6|10510.6|5
1646956100000|2022-03-10 23:48:20|10521.1|10513.1|10519.6|10511.6|10521.1|10513.1|10519.6|10511.6|2
1646956110000|2022-03-10 23:48:30|10519.3|10511.3|10514|10506|10519.3|10511.3|10514|10506|9
1646956120000|2022-03-10 23:48:40|10516.3|10508.3|10521.3|10513.3|10521.3|10513.3|10515.5|10508.3|13
1646956130000|2022-03-10 23:48:50|10521.1|10513.1|10519.3|10511.3|10521.3|10513.3|10519|10511|3
1646956140000|2022-03-10 23:49:00|10519.6|10511.6|10520|10512|10520.8|10512.8|10519.6|10511.6|3
1646956150000|2022-03-10 23:49:10|10520.1|10512.1|10520.3|10512.3|10520.5|10512.5|10520.1|10512.1|1
1646956160000|2022-03-10 23:49:20|10520.5|10512.5|10522|10514|10523|10515|10520.5|10512.5|13
1646956170000|2022-03-10 23:49:30|10521.8|10513.8|10521.8|10513.8|10521.8|10513.8|10521.8|10513.8|1
1646956180000|2022-03-10 23:49:40|10522|10514|10522.3|10514.3|10522.3|10514.3|10521|10513|4
1646956190000|2022-03-10 23:49:50|10522|10514|10521.6|10513.6|10522|10514|10521.5|10513.5|1
1646956200000|2022-03-10 23:50:00|10521|10513|10521|10513|10521|10513|10521|10513|1
1646956210000|2022-03-10 23:50:10|10521.1|10513.1|10521|10513|10521.5|10513.5|10521|10513|1
1646956220000|2022-03-10 23:50:20|10522|10514|10519.5|10511.5|10522|10514|10519.5|10511.5|9
1646956230000|2022-03-10 23:50:30|||||||||2
1646956240000|2022-03-10 23:50:40|10519|10511|10520.8|10512.8|10520.8|10512.8|10519|10511|6
1646956250000|2022-03-10 23:50:50|10521.1|10513.1|10522.1|10514.1|10522.8|10514.8|10521.1|10513.1|3
1646956260000|2022-03-10 23:51:00|10522|10514|10520.5|10512.5|10522.8|10514.8|10517.8|10512.1|11
1646956270000|2022-03-10 23:51:10|10519.4|10511.4|10520.8|10512.8|10520.8|10512.8|10519.4|10511.4|6
1646956280000|2022-03-10 23:51:20|10522|10514|10522.3|10514.3|10522.3|10514.3|10522|10514|0
1646956290000|2022-03-10 23:51:30|10520.8|10512.8|10522.3|10514.3|10522.3|10514.3|10520.8|10512.8|4
1646956310000|2022-03-10 23:51:50|10521.5|10513.5|10520.3|10512.3|10521.5|10513.5|10520.3|10512.3|1
1646956320000|2022-03-10 23:52:00|10520.8|10512.8|10520.8|10512.8|10520.8|10515.1|10519.1|10512.3|5
1646956330000|2022-03-10 23:52:10|10520.9|10512.9|10519.8|10511.8|10522.1|10514.1|10519.8|10511.8|4
1646956340000|2022-03-10 23:52:20|10520.5|10512.5|10521.8|10513.8|10521.8|10513.8|10520.5|10512.5|6
1646956350000|2022-03-10 23:52:30|10522.3|10514.3|10521.8|10513.8|10522.3|10514.3|10521.8|10513.8|10
1646956360000|2022-03-10 23:52:40|10521.9|10513.9|10522.8|10514.8|10522.8|10514.8|10521.9|10513.9|5
1646956370000|2022-03-10 23:52:50|10523.3|10515.3|10523.3|10515.3|10524.6|10516.6|10523.3|10515.3|4
1646956380000|2022-03-10 23:53:00|10523.8|10515.8|10529.3|10521.3|10529.3|10521.3|10523.8|10515.8|11
1646956390000|2022-03-10 23:53:10|10529.6|10521.6|10533.4|10525.4|10536.8|10528.8|10529.6|10521.6|19
1646956400000|2022-03-10 23:53:20|10532.4|10524.4|10529.8|10521.8|10532.4|10524.4|10528.6|10520.6|3
1646956410000|2022-03-10 23:53:30|10530.1|10522.1|10526.3|10518.3|10530.1|10522.1|10525.8|10517.8|8
1646956420000|2022-03-10 23:53:40|10526.4|10518.4|10526.4|10518.4|10526.6|10518.6|10526.3|10518.3|0
1646956430000|2022-03-10 23:53:50|10526.6|10518.6|10526.4|10518.4|10526.6|10518.6|10526.3|10518.3|0
1646956440000|2022-03-10 23:54:00|10525.4|10517.4|10525.4|10517.4|10525.6|10517.6|10525.4|10517.4|2
1646956450000|2022-03-10 23:54:10|10525.8|10517.8|10526.9|10518.9|10526.9|10518.9|10525.8|10517.8|1
1646956460000|2022-03-10 23:54:20|10526.2|10518.2|10523.7|10515.7|10526.9|10518.9|10523.7|10515.7|39
1646956470000|2022-03-10 23:54:30|10523.2|10515.2|10520.6|10512.6|10523.2|10515.2|10520.6|10512.6|3
1646956480000|2022-03-10 23:54:40|10519.8|10511.8|10520.8|10512.8|10522.8|10514.8|10519.8|10511.8|7
1646956490000|2022-03-10 23:54:50|10521.3|10513.3|10521.3|10513.3|10521.3|10513.3|10521.3|10513.3|0
1646956500000|2022-03-10 23:55:00|10521.1|10513.1|10520.6|10512.6|10521.1|10513.1|10520.6|10512.6|1
1646956510000|2022-03-10 23:55:10|10521.1|10513.1|10521.1|10513.1|10521.1|10513.1|10521.1|10513.1|0
1646956520000|2022-03-10 23:55:20|10521.4|10513.4|10522.7|10514.7|10522.7|10514.7|10521.4|10513.4|2
1646956540000|2022-03-10 23:55:40|10522.3|10514.3|10522.3|10514.3|10522.3|10514.3|10522.3|10514.3|2
1646956550000|2022-03-10 23:55:50|10521.4|10513.4|10521.7|10513.7|10521.7|10513.7|10520.2|10512.2|6
1646956560000|2022-03-10 23:56:00|10521.9|10513.9|10522.2|10514.2|10522.2|10514.2|10521.9|10513.9|1
1646956570000|2022-03-10 23:56:10|||||||||1
1646956580000|2022-03-10 23:56:20|10522.4|10514.4|10522.4|10514.4|10522.6|10514.6|10522.4|10514.4|0
1646956590000|2022-03-10 23:56:30|10522.2|10514.2|10521.4|10513.4|10522.2|10514.2|10521.4|10513.4|14
1646956600000|2022-03-10 23:56:40|10521.1|10513.1|10521.1|10513.1|10521.1|10513.1|10521.1|10513.1|0
1646956610000|2022-03-10 23:56:50|10518.7|10514.7|10521.7|10513.7|10521.7|10514.7|10518.7|10511.6|7
1646956620000|2022-03-10 23:57:00|||||||||2
1646956630000|2022-03-10 23:57:10|10521.9|10513.9|10521.7|10513.7|10521.9|10513.9|10521.7|10513.7|1
1646956640000|2022-03-10 23:57:20|||||||||1
1646956650000|2022-03-10 23:57:30|10522.2|10514.2|10522.2|10514.2|10522.2|10514.2|10522.2|10514.2|2
1646956660000|2022-03-10 23:57:40|||||||||1
1646956670000|2022-03-10 23:57:50|10522.1|10514.1|10521.1|10513.1|10522.1|10514.1|10520.7|10512.7|2
1646956680000|2022-03-10 23:58:00|10521.2|10513.2|10521.7|10513.7|10521.7|10513.7|10520.7|10512.7|8
1646956690000|2022-03-10 23:58:10|10522.1|10514.1|10522.2|10514.2|10522.2|10514.2|10522.1|10514.1|2
1646956700000|2022-03-10 23:58:20|10523.2|10515.2|10525.7|10517.7|10525.9|10517.9|10523.2|10515.2|15
1646956710000|2022-03-10 23:58:30|10525.9|10517.9|10526|10518|10526|10518|10525.9|10517.9|0
1646956720000|2022-03-10 23:58:40|10526.4|10518.4|10536.4|10528.4|10536.4|10528.4|10526.4|10518.4|2
1646956730000|2022-03-10 23:58:50|10537.5|10529.5|10540.4|10532.4|10541.7|10533.7|10537.5|10529.5|13
1646956740000|2022-03-10 23:59:00|10540.2|10532.2|10540.6|10532.6|10540.6|10532.6|10540.1|10532.1|4
1646956750000|2022-03-10 23:59:10|10541.6|10533.6|10540.9|10532.9|10541.6|10533.6|10540.1|10532.1|2
1646956760000|2022-03-10 23:59:20|10540.4|10532.4|10539.2|10531.2|10540.4|10532.4|10538.6|10530.6|7
1646956770000|2022-03-10 23:59:30|10539.4|10531.4|10538.1|10530.1|10539.4|10531.4|10538.1|10530.1|1
1646956790000|2022-03-10 23:59:50|10537.9|10529.9|10539.6|10531.6|10539.6|10531.6|10537.6|10529.6|4
1646956800000|2022-03-11 00:00:00|10539.4|10531.4|10528.4|10520.4|10539.7|10531.7|10528.4|10520.4|33
1646956810000|2022-03-11 00:00:10|10528.1|10520.1|10523.1|10515.1|10528.1|10520.1|10522.4|10514.4|27
1646956820000|2022-03-11 00:00:20|10522.9|10514.9|10522.9|10514.9|10523.4|10515.4|10522.4|10514.4|0
1646956840000|2022-03-11 00:00:40|10523.2|10515.2|10523.6|10515.6|10525.7|10518|10522|10514.9|5
1646956850000|2022-03-11 00:00:50|10523.2|10515.2|10523.2|10515.2|10523.2|10515.2|10523.2|10515.2|1
1646956860000|2022-03-11 00:01:00|10523.4|10515.4|10522.2|10514.2|10523.7|10515.7|10522.1|10514.1|7
1646956870000|2022-03-11 00:01:10|10522.1|10514.1|10521.6|10513.6|10522.1|10514.1|10521.6|10513.6|2
1646956880000|2022-03-11 00:01:20|10522|10514|10523.6|10515.6|10524.4|10516.4|10522|10514|1
1646956890000|2022-03-11 00:01:30|10524.9|10516.9|10524.9|10516.9|10524.9|10516.9|10524.9|10516.9|5
1646956900000|2022-03-11 00:01:40|10525.6|10517.6|10526.4|10518.4|10526.4|10518.4|10525.6|10517.6|4
1646956910000|2022-03-11 00:01:50|10526.9|10518.9|10530.5|10522.5|10531.4|10523.4|10526.9|10518.9|11
1646956920000|2022-03-11 00:02:00|10531.2|10523.2|10535|10527|10535|10527|10529.9|10521.9|35
1646956930000|2022-03-11 00:02:10|10537.3|10529.3|10536|10528|10541.1|10533.1|10534.9|10526.9|14
1646956940000|2022-03-11 00:02:20|10536.2|10528.2|10527.5|10519.5|10536.2|10528.2|10527.4|10519.4|4
1646956950000|2022-03-11 00:02:30|10528.4|10520.4|10529.9|10521.9|10529.9|10521.9|10528.4|10520.4|2
1646956970000|2022-03-11 00:02:50|10529.5|10521.5|10531.7|10523.7|10531.7|10523.7|10526.7|10518.7|4
1646956980000|2022-03-11 00:03:00|10531.5|10523.5|10531.2|10523.2|10531.5|10523.5|10531.2|10523.2|0
1646957000000|2022-03-11 00:03:20|10530.9|10522.9|10532.7|10524.7|10532.7|10524.7|10530.7|10522.7|7
1646957010000|2022-03-11 00:03:30|10532.5|10524.5|10533.7|10525.7|10534.9|10526.9|10532.5|10524.5|1
1646957020000|2022-03-11 00:03:40|10532.3|10524.3|10534.5|10526.5|10535.2|10527.2|10532.3|10524.3|15
1646957030000|2022-03-11 00:03:50|10534.2|10526.2|10534|10526|10534.5|10526.5|10534|10526|2
1646957040000|2022-03-11 00:04:00|10534.3|10526.3|10530.4|10522.4|10534.3|10526.3|10530.4|10522.4|3
1646957050000|2022-03-11 00:04:10|10530.7|10522.7|10531.5|10523.5|10531.5|10526|10530|10522.7|3
1646957060000|2022-03-11 00:04:20|10529.7|10521.7|10530.9|10522.9|10530.9|10522.9|10529.2|10521.2|0
1646957070000|2022-03-11 00:04:30|10530.7|10522.7|10527.2|10519.2|10530.7|10522.7|10524.5|10516.5|9
1646957080000|2022-03-11 00:04:40|10526.4|10518.4|10521.7|10513.7|10526.7|10518.7|10521.7|10513.7|16
1646957090000|2022-03-11 00:04:50|10521.5|10513.5|10515.7|10507.7|10521.5|10513.5|10515.7|10507.7|22
1646957100000|2022-03-11 00:05:00|10515.5|10507.5|10517|10509|10517|10509|10515|10507|22
1646957110000|2022-03-11 00:05:10|10516.7|10508.7|10507.9|10499.9|10516.7|10508.7|10507|10499|50
1646957120000|2022-03-11 00:05:20|10508.2|10500.2|10508.7|10500.7|10509|10501|10508.2|10500.2|6
1646957130000|2022-03-11 00:05:30|10508.5|10500.5|10503.4|10495.4|10510.5|10502.5|10503.4|10495.4|25
1646957140000|2022-03-11 00:05:40|10502.9|10494.9|10504.4|10496.4|10505.4|10499|10501.4|10493.4|14
1646957150000|2022-03-11 00:05:50|10504|10496|10502.5|10494.5|10504.4|10498|10500.4|10492.4|17
1646957160000|2022-03-11 00:06:00|10502.7|10494.7|10502.5|10494.5|10503.7|10495.7|10500|10492|6
1646957170000|2022-03-11 00:06:10|10503|10495|10503.8|10495.8|10503.8|10495.8|10503|10495|3
1646957180000|2022-03-11 00:06:20|10504.7|10496.7|10509.8|10501.8|10509.8|10501.8|10504.7|10496.7|9
1646957190000|2022-03-11 00:06:30|10509.5|10501.5|10508.8|10500.8|10511.3|10503.3|10506.5|10498.5|5
1646957200000|2022-03-11 00:06:40|10509.2|10501.2|10509|10501|10509.2|10501.2|10507.8|10499.8|10
1646957210000|2022-03-11 00:06:50|10508.7|10500.7|10507.3|10499.3|10508.8|10500.8|10507|10499|3
1646957220000|2022-03-11 00:07:00|10507|10499|10506.3|10498.3|10507.7|10499.7|10506.3|10498.3|0
1646957230000|2022-03-11 00:07:10|10506|10498|10500.7|10492.7|10506.8|10498.8|10499.7|10491.7|34
1646957240000|2022-03-11 00:07:20|10499.8|10491.8|10487.5|10479.5|10500.3|10492.3|10485.5|10477.5|64
1646957250000|2022-03-11 00:07:30|10490.2|10482.2|10489.2|10481.2|10490.3|10482.3|10486|10478|25
1646957260000|2022-03-11 00:07:40|10490|10482|10487.2|10479.2|10490|10482|10486|10478|26
1646957270000|2022-03-11 00:07:50|10487.8|10479.8|10491.7|10483.7|10492.7|10485.3|10487.8|10479.8|16
1646957280000|2022-03-11 00:08:00|10492|10484|10497.2|10489.2|10497.7|10489.7|10490.8|10482.8|12
1646957290000|2022-03-11 00:08:10|10496.8|10488.8|10489.7|10481.7|10497.3|10489.3|10487.3|10479.3|18
1646957300000|2022-03-11 00:08:20|10488.8|10480.8|10487.8|10479.8|10490|10482|10487.2|10479.2|3
1646957310000|2022-03-11 00:08:30|10487.3|10479.3|10482.5|10474.5|10489|10481|10482.5|10474.5|11
1646957320000|2022-03-11 00:08:40|10482.2|10474.2|10488.5|10480.5|10491.2|10483.2|10481.5|10473.5|34
1646957330000|2022-03-11 00:08:50|10487.7|10479.7|10493.7|10485.7|10494.9|10486.9|10487.7|10479.7|17
1646957340000|2022-03-11 00:09:00|10493.2|10485.2|10491|10483|10495.7|10487.7|10490.4|10482.4|14
1646957350000|2022-03-11 00:09:10|10490.9|10482.9|10490.9|10482.9|10491.9|10483.9|10489.7|10481.7|4
1646957360000|2022-03-11 00:09:20|10491.2|10483.2|10490.4|10482.4|10491.2|10483.2|10489.4|10481.4|7
1646957370000|2022-03-11 00:09:30|10490.7|10482.7|10483.4|10475.4|10491.5|10483.5|10483.4|10475.4|30
1646957380000|2022-03-11 00:09:40|10481.6|10473.6|10477.5|10469.5|10481.6|10473.6|10477.2|10469.2|20
1646957390000|2022-03-11 00:09:50|10477.7|10469.7|10478.5|10470.5|10478.7|10470.7|10477.7|10469.7|6
1646957400000|2022-03-11 00:10:00|10478.2|10470.2|10485.7|10477.7|10485.7|10477.7|10474.7|10467.3|61
1646957410000|2022-03-11 00:10:10|10485.5|10477.5|10483.5|10475.5|10485.5|10477.5|10483.2|10475.2|3
1646957420000|2022-03-11 00:10:20|10484.2|10476.2|10484.4|10476.4|10484.4|10476.4|10484.2|10476.2|0
1646957430000|2022-03-11 00:10:30|10484.3|10476.3|10483.7|10475.7|10484.8|10476.8|10481.8|10473.8|3
1646957440000|2022-03-11 00:10:40|10482.7|10474.7|10482|10474|10483.2|10475.2|10482|10474|9
1646957450000|2022-03-11 00:10:50|10481.8|10473.8|10481|10473|10481.8|10473.8|10480|10472|2
1646957460000|2022-03-11 00:11:00|10481.2|10473.2|10480.8|10472.8|10481.3|10473.3|10480.7|10472.7|2
1646957470000|2022-03-11 00:11:10|10481|10473|10480.8|10472.8|10481.3|10473.3|10480.7|10472.7|6
1646957480000|2022-03-11 00:11:20|10481.3|10473.3|10477.5|10469.5|10481.3|10473.3|10476|10468|24
1646957490000|2022-03-11 00:11:30|10476.9|10468.9|10478.3|10470.3|10479.2|10472.7|10475.7|10467.7|22
1646957500000|2022-03-11 00:11:40|10477.3|10469.3|10485.3|10477.3|10485.8|10477.8|10477.3|10469.3|47
1646957510000|2022-03-11 00:11:50|10485|10477|10484.8|10476.8|10485|10477|10484.3|10476.3|3
1646957520000|2022-03-11 00:12:00|10485|10477|10480|10472|10485|10477|10480|10472|7
1646957530000|2022-03-11 00:12:10|10480.2|10472.2|10482|10474|10482|10474|10480.2|10472.2|1
1646957540000|2022-03-11 00:12:20|10482.1|10474.1|10480.8|10472.8|10483.2|10475.2|10477.3|10469.7|8
1646957550000|2022-03-11 00:12:30|10477.8|10469.8|10478.8|10470.8|10483|10476|10477.8|10469.8|18
1646957560000|2022-03-11 00:12:40|10479.8|10471.8|10482.3|10474.3|10482.3|10474.3|10479.3|10471.3|16
1646957570000|2022-03-11 00:12:50|10480.3|10472.3|10479.8|10471.8|10481|10473|10479.1|10471.1|11
1646957580000|2022-03-11 00:13:00|10477.3|10473.3|10481.2|10473.2|10481.2|10473.3|10477.3|10469.8|13
1646957590000|2022-03-11 00:13:10|10479.1|10471.1|10481.3|10473.3|10481.7|10473.7|10479.1|10471.1|5
1646957600000|2022-03-11 00:13:20|10481.5|10473.5|10481.2|10473.2|10482.5|10474.5|10480.2|10472.2|5
1646957610000|2022-03-11 00:13:30|10481.5|10473.5|10480.6|10472.6|10481.5|10473.5|10479.7|10471.7|3
1646957620000|2022-03-11 00:13:40|10482|10474|10481.8|10473.8|10482.3|10474.3|10481.6|10473.6|3
1646957630000|2022-03-11 00:13:50|10481.3|10473.3|10481.1|10473.1|10482.1|10474.1|10480.8|10472.8|5
1646957640000|2022-03-11 00:14:00|10480.5|10472.5|10485.6|10477.6|10485.6|10477.6|10480.5|10472.5|2
1646957650000|2022-03-11 00:14:10|10485.3|10477.3|10485.3|10477.3|10485.3|10477.3|10485.3|10477.3|0
1646957660000|2022-03-11 00:14:20|10486|10478|10484.8|10476.8|10486|10478|10483.3|10475.3|11
1646957670000|2022-03-11 00:14:30|10483.5|10475.5|10482.6|10474.6|10483.5|10475.5|10482.6|10474.6|5
1646957680000|2022-03-11 00:14:40|10482.8|10474.8|10481.6|10473.6|10482.8|10474.8|10481.6|10473.6|4
1646957690000|2022-03-11 00:14:50|10481.3|10473.3|10476.3|10468.3|10481.3|10473.3|10476.3|10468.3|12
1646957700000|2022-03-11 00:15:00|10475.1|10467.1|10476.3|10468.3|10477.3|10469.3|10475.1|10467.1|7
1646957710000|2022-03-11 00:15:10|10476|10468|10482.3|10474.3|10482.6|10474.6|10475.3|10467.3|18
1646957720000|2022-03-11 00:15:20|10482.8|10474.8|10479.3|10471.3|10482.8|10474.8|10479.1|10471.1|9
1646957730000|2022-03-11 00:15:30|10479.6|10471.6|10479.5|10471.5|10480|10472|10479.3|10471.3|3
1646957740000|2022-03-11 00:15:40|10480.3|10472.3|10485.6|10477.6|10485.6|10477.6|10480.3|10472.3|4
1646957750000|2022-03-11 00:15:50|10487.1|10479.1|10483.3|10475.3|10487.1|10479.1|10482.7|10475.3|5
1646957760000|2022-03-11 00:16:00|10483.4|10475.4|10483.3|10475.3|10483.8|10475.8|10483.3|10475.3|1
1646957770000|2022-03-11 00:16:10|10482.8|10474.8|10483.3|10475.3|10483.3|10475.3|10482.8|10474.8|0
1646957780000|2022-03-11 00:16:20|10482.9|10474.9|10482.4|10474.4|10483.1|10475.1|10482.1|10474.1|8
1646957790000|2022-03-11 00:16:30|10482.8|10474.8|10481.4|10473.4|10482.9|10474.9|10480.7|10472.7|10
1646957800000|2022-03-11 00:16:40|10481.8|10473.8|10481.8|10473.8|10481.8|10473.8|10481.8|10473.8|0
1646957810000|2022-03-11 00:16:50|10483.1|10475.1|10481.3|10473.3|10483.1|10475.1|10481.3|10473.3|3
1646957820000|2022-03-11 00:17:00|10480.6|10472.6|10480.3|10472.3|10480.6|10472.6|10480.3|10472.3|7
1646957830000|2022-03-11 00:17:10|10479.6|10471.6|10479.8|10471.8|10479.8|10471.8|10479.1|10471.1|6
1646957850000|2022-03-11 00:17:30|10479.7|10471.7|10475.9|10467.9|10479.7|10473.2|10475.9|10467.9|8
1646957860000|2022-03-11 00:17:40|10475.6|10467.6|10478.4|10470.4|10478.6|10470.6|10473.3|10467.6|10
1646957870000|2022-03-11 00:17:50|10481.5|10473.5|10487.5|10479.5|10487.5|10479.5|10481.5|10473.5|11
1646957880000|2022-03-11 00:18:00|10487.6|10479.6|10497.6|10489.6|10505.1|10497.1|10487.3|10479.3|29
1646957890000|2022-03-11 00:18:10|10496.8|10488.8|10497|10489|10503.8|10495.8|10496.6|10488.6|30
1646957900000|2022-03-11 00:18:20|10496.6|10488.6|10487.3|10479.3|10497.3|10489.3|10486.8|10478.8|15
1646957910000|2022-03-11 00:18:30|10486.3|10478.3|10492.3|10484.3|10492.8|10484.8|10486.3|10478.3|17
1646957920000|2022-03-11 00:18:40|10492.1|10484.1|10489.3|10481.3|10492.3|10484.3|10489.1|10481.1|7
1646957940000|2022-03-11 00:19:00|10489.1|10481.1|10486.6|10478.6|10489.1|10481.1|10486.6|10478.6|1
1646957950000|2022-03-11 00:19:10|10487.3|10479.3|10489.9|10481.9|10491.3|10483.3|10487.3|10479.3|6
1646957960000|2022-03-11 00:19:20|10492|10484|10491.9|10483.9|10495.4|10488.6|10491.3|10483.9|16
1646957970000|2022-03-11 00:19:30|10491.6|10487.6|10495.4|10487.4|10495.4|10487.6|10491.6|10486.1|14
1646957980000|2022-03-11 00:19:40|10495.1|10487.1|10501.4|10493.4|10502.4|10494.4|10495.1|10487.1|10
1646957990000|2022-03-11 00:19:50|10501.1|10493.1|10500.6|10492.6|10504.6|10496.6|10499.9|10491.9|29
1646958000000|2022-03-11 00:20:00|10499.6|10491.6|10501.2|10493.2|10501.2|10493.2|10499.6|10491.6|6
1646958010000|2022-03-11 00:20:10|10501.1|10493.1|10500.9|10492.9|10501.1|10493.1|10500.1|10492.1|2
1646958020000|2022-03-11 00:20:20|10500.4|10492.4|10497.7|10489.7|10500.4|10492.4|10497.6|10489.6|11
1646958030000|2022-03-11 00:20:30|10498.4|10490.4|10493.9|10485.9|10498.9|10490.9|10493.9|10485.9|6
1646958040000|2022-03-11 00:20:40|10493.4|10485.4|10493.1|10485.1|10493.4|10485.4|10489.9|10481.9|6
1646958050000|2022-03-11 00:20:50|10493.6|10485.6|10492.1|10484.1|10493.6|10485.6|10488.7|10480.7|7
1646958060000|2022-03-11 00:21:00|10491.9|10483.9|10492.7|10484.7|10493.2|10485.2|10491.9|10483.9|1
1646958070000|2022-03-11 00:21:10|10492.6|10484.6|10492.6|10484.6|10492.6|10484.6|10492.6|10484.6|1
1646958080000|2022-03-11 00:21:20|10492.4|10484.4|10491.7|10483.7|10492.4|10484.4|10491.7|10483.7|8
1646958090000|2022-03-11 00:21:30|10492.1|10484.1|10494.1|10486.1|10494.6|10486.6|10492.1|10484.1|20
1646958100000|2022-03-11 00:21:40|10493.7|10485.7|10495.2|10487.2|10495.2|10487.2|10493.7|10485.7|3
1646958110000|2022-03-11 00:21:50|10495.4|10487.4|10495.4|10487.4|10495.4|10487.4|10495.4|10487.4|0
1646958120000|2022-03-11 00:22:00|10495.2|10487.2|10494.6|10486.6|10495.4|10487.4|10490.2|10486.2|6
1646958130000|2022-03-11 00:22:10|10494.4|10486.4|10495.1|10487.1|10495.2|10487.2|10494.4|10486.4|1
1646958140000|2022-03-11 00:22:20|10495.2|10487.2|10496.7|10488.7|10497.7|10489.7|10495.2|10487.2|7
1646958150000|2022-03-11 00:22:30|10498.7|10490.7|10501.7|10493.7|10501.7|10493.7|10498.7|10490.7|1
1646958160000|2022-03-11 00:22:40|10502.2|10494.2|10502.6|10494.6|10502.6|10494.6|10500.7|10492.7|8
1646958170000|2022-03-11 00:22:50|10502.9|10494.9|10500.2|10492.2|10503.1|10495.1|10498.2|10490.2|7
1646958180000|2022-03-11 00:23:00|10499.7|10491.7|10500.7|10492.7|10505.2|10497.2|10499.7|10491.7|2
1646958190000|2022-03-11 00:23:10|10499.2|10495.2|10507.1|10499.1|10507.5|10499.5|10498.9|10490.9|9
1646958200000|2022-03-11 00:23:20|10506.1|10498.1|10508.1|10500.1|10510.9|10502.9|10504.4|10496.4|10
1646958210000|2022-03-11 00:23:30|10507.4|10499.4|10506.4|10498.4|10508.1|10500.1|10503.6|10497.6|3
1646958220000|2022-03-11 00:23:40|10506.9|10498.9|10506.2|10498.2|10507.6|10499.6|10505.5|10497.5|1
1646958240000|2022-03-11 00:24:00|10505.5|10497.5|10504.5|10496.5|10505.5|10497.5|10504.5|10496.5|1
1646958250000|2022-03-11 00:24:10|10503.7|10495.7|10504.2|10496.2|10506.6|10498.9|10502.9|10495.7|3
1646958260000|2022-03-11 00:24:20|||||||||1
1646958270000|2022-03-11 00:24:30|10504.4|10496.4|10506.7|10498.7|10508.2|10500.2|10503.7|10495.7|9
1646958280000|2022-03-11 00:24:40|10507.7|10499.7|10509.1|10501.1|10510.2|10502.2|10507.7|10499.7|3
1646958290000|2022-03-11 00:24:50|10509.7|10501.7|10509.7|10501.7|10509.7|10501.7|10509.6|10501.6|2
1646958300000|2022-03-11 00:25:00|10509.9|10501.9|10510.1|10502.1|10510.2|10502.2|10509.9|10501.9|13
1646958310000|2022-03-11 00:25:10|10510.7|10502.7|10512.4|10504.4|10512.5|10504.5|10510|10502|5
1646958320000|2022-03-11 00:25:20|10512.5|10504.5|10511.5|10503.5|10512.5|10506.5|10510.5|10503.5|0
1646958330000|2022-03-11 00:25:30|10511.9|10503.9|10512|10504|10512|10504|10511.5|10503.5|1
1646958340000|2022-03-11 00:25:40|10511.7|10503.7|10518|10510|10518.5|10510.5|10511.7|10503.7|9
1646958350000|2022-03-11 00:25:50|10517.9|10509.9|10521.2|10513.2|10521.7|10513.7|10516.8|10509|13
1646958360000|2022-03-11 00:26:00|10521.4|10513.4|10518.5|10510.5|10521.7|10513.7|10518.5|10510.5|8
1646958370000|2022-03-11 00:26:10|10518.8|10510.8|10518.8|10510.8|10520.9|10512.9|10518.7|10510.7|60
1646958380000|2022-03-11 00:26:20|10517.7|10509.7|10519.2|10511.2|10520|10512.2|10516.2|10509.5|31
1646958390000|2022-03-11 00:26:30|10518.7|10510.7|10517|10509|10519.7|10511.7|10516.7|10508.7|3
1646958400000|2022-03-11 00:26:40|10516.5|10508.5|10516.3|10508.3|10517.5|10509.5|10516.3|10508.3|3
1646958410000|2022-03-11 00:26:50|10517.1|10509.1|10518|10510|10518|10510|10517.1|10509.1|0
1646958420000|2022-03-11 00:27:00|10517.7|10509.7|10518.2|10510.2|10518.2|10510.2|10517.5|10509.5|1
1646958430000|2022-03-11 00:27:10|10517.7|10509.7|10516.5|10508.5|10517.7|10509.7|10515.9|10507.9|7
1646958440000|2022-03-11 00:27:20|10516.7|10508.7|10516.7|10508.7|10516.8|10508.8|10516.7|10508.7|0
1646958450000|2022-03-11 00:27:30|10515.9|10507.9|10517.5|10509.5|10518.4|10510.4|10515.1|10507.1|11
1646958460000|2022-03-11 00:27:40|10517.8|10509.8|10518|10510|10519.4|10511.4|10517.8|10509.8|0
1646958470000|2022-03-11 00:27:50|10518.2|10510.2|10518|10510|10518.3|10510.3|10518|10510|0
1646958480000|2022-03-11 00:28:00|10517.7|10509.7|10517.5|10509.5|10517.7|10509.7|10517.5|10509.5|0
1646958490000|2022-03-11 00:28:10|10517|10509|10518.3|10510.3|10518.7|10510.7|10517|10509|1
1646958500000|2022-03-11 00:28:20|10517.8|10509.8|10515.7|10507.7|10518.5|10510.5|10515.7|10507.7|7
1646958510000|2022-03-11 00:28:30|10516|10508|10517.7|10509.7|10518.3|10510.3|10515.7|10507.7|1
1646958520000|2022-03-11 00:28:40|10517.8|10509.8|10517.2|10509.2|10517.8|10509.8|10517.2|10509.2|1
1646958530000|2022-03-11 00:28:50|10517.7|10509.7|10517.7|10509.7|10517.7|10509.7|10517.7|10509.7|0
1646958540000|2022-03-11 00:29:00|10517.5|10509.5|10515.3|10507.3|10517.5|10509.5|10515.3|10507.3|5
1646958550000|2022-03-11 00:29:10|10514.8|10506.8|10514.5|10506.5|10514.8|10506.8|10514.5|10506.5|2
1646958560000|2022-03-11 00:29:20|||||||||2
1646958590000|2022-03-11 00:29:50|10514.8|10506.8|10514.5|10506.5|10515.5|10507.5|10514.5|10506.5|1
1646958600000|2022-03-11 00:30:00|10514.7|10506.7|10514.5|10506.5|10514.7|10506.7|10514.5|10506.5|1
1646958610000|2022-03-11 00:30:10|10516|10508|10514.7|10506.7|10516|10508|10514.5|10506.5|5
1646958620000|2022-03-11 00:30:20|10515|10507|10515.2|10507.2|10515.2|10507.2|10513.2|10505.2|5
1646958630000|2022-03-11 00:30:30|10515.5|10507.5|10515.5|10507.5|10515.5|10507.5|10515.5|10507.5|0
1646958640000|2022-03-11 00:30:40|10515.3|10507.3|10515|10507|10515.3|10507.3|10515|10507|0
1646958650000|2022-03-11 00:30:50|10516.7|10508.7|10518.7|10510.7|10519.2|10511.2|10516.7|10508.7|7
1646958660000|2022-03-11 00:31:00|10519.8|10511.8|10522.7|10514.7|10522.7|10514.7|10518.7|10510.7|10
1646958670000|2022-03-11 00:31:10|10523.2|10515.2|10524.8|10516.8|10524.8|10516.8|10523.2|10515.2|10
1646958680000|2022-03-11 00:31:20|10525.5|10517.5|10524|10516|10525.5|10517.5|10521.8|10513.8|4
1646958690000|2022-03-11 00:31:30|10526.8|10518.8|10529|10521|10531.1|10523.1|10526.6|10518.6|16
1646958700000|2022-03-11 00:31:40|10528.8|10520.8|10525.3|10517.3|10530.2|10524.2|10524.8|10516.8|9
1646958710000|2022-03-11 00:31:50|10525|10517|10524.7|10516.7|10525.3|10517.3|10524.5|10516.5|0
1646958720000|2022-03-11 00:32:00|10524.5|10516.5|10525|10517|10525|10517|10524.5|10516.5|3
1646958730000|2022-03-11 00:32:10|10524.8|10516.8|10525.5|10517.5|10525.7|10517.7|10524.7|10516.7|1
1646958740000|2022-03-11 00:32:20|10522.2|10518.2|10524|10516|10524|10518.2|10522.2|10516|1
1646958750000|2022-03-11 00:32:30|10523.8|10515.8|10524.5|10516.5|10525|10517|10523.5|10515.5|1
1646958760000|2022-03-11 00:32:40|10524.7|10516.7|10524.5|10516.5|10524.7|10516.7|10524.5|10516.5|2
1646958770000|2022-03-11 00:32:50|10524.7|10516.7|10527.2|10519.2|10527.2|10519.5|10523.5|10516.5|4
1646958780000|2022-03-11 00:33:00|10526.7|10518.7|10527.7|10519.7|10527.7|10521.5|10525.5|10518.7|2
1646958790000|2022-03-11 00:33:10|10527.8|10519.8|10527.7|10519.7|10527.8|10519.8|10527.7|10519.7|1
1646958800000|2022-03-11 00:33:20|10527.8|10519.8|10527.7|10519.7|10527.8|10519.8|10527.7|10519.7|1
1646958810000|2022-03-11 00:33:30|10527.2|10519.2|10527.2|10519.2|10527.2|10519.2|10527.2|10519.2|1
1646958820000|2022-03-11 00:33:40|10527|10519|10526.8|10518.8|10527.2|10519.2|10526.8|10518.8|2
1646958830000|2022-03-11 00:33:50|10526.3|10518.3|10524|10516|10526.3|10518.3|10524|10516|4
1646958860000|2022-03-11 00:34:20|10523.8|10515.8|10520.3|10512.3|10523.8|10515.8|10519.1|10512.3|10
1646958890000|2022-03-11 00:34:50|10518.3|10510.3|10518.3|10510.3|10518.3|10510.3|10518.3|10510.3|0
1646958900000|2022-03-11 00:35:00|10519.1|10511.1|10519.1|10511.1|10519.1|10511.1|10519|10511|2
1646958920000|2022-03-11 00:35:20|10519.6|10511.6|10519.1|10511.1|10519.6|10511.6|10519.1|10511.1|1
1646958930000|2022-03-11 00:35:30|||||||||1
1646958940000|2022-03-11 00:35:40|10519.3|10511.3|10519|10511|10519.3|10511.3|10518.6|10510.6|2
1646958950000|2022-03-11 00:35:50|10518.6|10510.6|10518.5|10510.5|10518.6|10510.6|10518.5|10510.5|3
1646958960000|2022-03-11 00:36:00|10518.3|10510.3|10522|10514|10522|10514|10518|10510|6
1646958970000|2022-03-11 00:36:10|10522.3|10514.3|10521.8|10513.8|10522.3|10514.3|10521.1|10513.1|3
1646958980000|2022-03-11 00:36:20|10522.3|10514.3|10520.1|10512.1|10522.5|10514.5|10520.1|10512.1|6
1646958990000|2022-03-11 00:36:30|10520.3|10512.3|10522.6|10514.6|10522.6|10514.6|10520.3|10512.3|0
1646959000000|2022-03-11 00:36:40|10522.1|10514.1|10522.1|10514.1|10522.1|10514.1|10522.1|10514.1|1
1646959010000|2022-03-11 00:36:50|10522.3|10514.3|10522.8|10514.8|10522.8|10514.8|10522.3|10514.3|2
1646959020000|2022-03-11 00:37:00|10523.4|10515.4|10524.8|10516.8|10524.8|10516.8|10523.4|10515.4|2
1646959040000|2022-03-11 00:37:20|10525.1|10517.1|10525.8|10517.8|10525.8|10517.8|10525.1|10517.1|2
1646959050000|2022-03-11 00:37:30|10525.3|10517.3|10525.3|10517.3|10526.3|10518.3|10525.3|10517.3|3
1646959060000|2022-03-11 00:37:40|10525.1|10517.1|10524.6|10516.6|10525.1|10517.1|10524.3|10516.3|1
1646959070000|2022-03-11 00:37:50|10524.3|10516.3|10518.8|10510.8|10524.3|10518.1|10518.8|10510.8|9
1646959080000|2022-03-11 00:38:00|10518.1|10510.1|10510.8|10502.8|10518.1|10510.1|10509.5|10501.5|41
1646959090000|2022-03-11 00:38:10|10510.2|10502.2|10511|10503|10512.6|10504.6|10510.2|10502.2|6
1646959100000|2022-03-11 00:38:20|10510.5|10502.5|10510.1|10502.1|10510.5|10502.5|10510.1|10502.1|4
1646959110000|2022-03-11 00:38:30|10509.3|10501.3|10509.1|10501.1|10509.6|10501.6|10508.6|10500.6|7
1646959120000|2022-03-11 00:38:40|10509.5|10501.5|10510.1|10502.1|10510.1|10502.1|10509.5|10501.5|1
1646959130000|2022-03-11 00:38:50|10510.5|10502.5|10510.5|10502.5|10510.5|10502.5|10510.5|10502.5|1
1646959140000|2022-03-11 00:39:00|10510.6|10502.6|10515|10507|10516|10508|10510.1|10502.1|6
1646959150000|2022-03-11 00:39:10|10515.5|10507.5|10515.5|10507.5|10516.5|10508.5|10515.5|10507.5|2
1646959160000|2022-03-11 00:39:20|10515.6|10507.6|10515.5|10507.5|10515.6|10507.6|10515.5|10507.5|1
1646959170000|2022-03-11 00:39:30|10512|10504|10510.5|10502.5|10512|10504|10510.5|10502.5|3
1646959200000|2022-03-11 00:40:00|10512.2|10504.2|10510.3|10502.3|10512.2|10504.2|10508.9|10500.9|3
1646959220000|2022-03-11 00:40:20|10510.1|10502.1|10509.5|10501.5|10510.1|10502.1|10509.5|10501.5|1
1646959230000|2022-03-11 00:40:30|||||||||2
1646959240000|2022-03-11 00:40:40|10510|10502|10510|10502|10510|10502|10509.5|10501.5|2
1646959260000|2022-03-11 00:41:00|10509.8|10501.8|10509.6|10501.6|10509.8|10501.8|10509|10501|5
1646959270000|2022-03-11 00:41:10|10509.1|10501.1|10510.5|10502.5|10510.5|10502.5|10509.1|10501.1|4
1646959280000|2022-03-11 00:41:20|10511|10503|10511|10503|10511|10503|10511|10503|1
1646959300000|2022-03-11 00:41:40|10510.9|10502.9|10510.9|10502.9|10510.9|10502.9|10510.9|10502.9|0
1646959310000|2022-03-11 00:41:50|10511.4|10503.4|10511.9|10503.9|10511.9|10503.9|10511.4|10503.4|2
1646959320000|2022-03-11 00:42:00|10512.4|10504.4|10512.9|10504.9|10512.9|10504.9|10512.4|10504.4|2
1646959330000|2022-03-11 00:42:10|10513.4|10505.4|10513.8|10505.8|10514.4|10506.4|10512.9|10504.9|2
1646959340000|2022-03-11 00:42:20|10513.4|10505.4|10509.4|10501.4|10513.4|10505.4|10509.4|10501.4|2
1646959350000|2022-03-11 00:42:30|10509.8|10501.8|10509.6|10501.6|10509.9|10501.9|10509.4|10501.4|0
1646959360000|2022-03-11 00:42:40|10509.9|10501.9|10509.9|10501.9|10509.9|10501.9|10509.9|10501.9|0
1646959380000|2022-03-11 00:43:00|10509.8|10501.8|10509.4|10501.4|10509.8|10501.8|10509.4|10501.4|0
1646959390000|2022-03-11 00:43:10|10509.8|10501.8|10509.9|10501.9|10509.9|10501.9|10509.4|10501.4|0
1646959400000|2022-03-11 00:43:20|10509.8|10501.8|10509.9|10501.9|10509.9|10501.9|10509.4|10501.4|0
1646959410000|2022-03-11 00:43:30|10509.4|10501.4|10509.9|10501.9|10509.9|10501.9|10509.4|10501.4|1
1646959430000|2022-03-11 00:43:50|10509.8|10501.8|10509.6|10501.6|10509.9|10501.9|10509.6|10501.6|5
1646959440000|2022-03-11 00:44:00|10509.9|10501.9|10510.4|10502.4|10514.1|10506.1|10509.9|10501.9|4
1646959450000|2022-03-11 00:44:10|10510.6|10502.6|10509.9|10501.9|10510.6|10502.6|10509.9|10501.9|1
1646959470000|2022-03-11 00:44:30|10510.9|10502.9|10510.9|10502.9|10510.9|10502.9|10510.9|10502.9|2
1646959480000|2022-03-11 00:44:40|10511.1|10503.1|10512.9|10504.9|10513.1|10505.1|10510.9|10502.9|3
1646959490000|2022-03-11 00:44:50|10512.3|10504.3|10510.9|10502.9|10512.3|10504.3|10510.4|10502.4|1
1646959500000|2022-03-11 00:45:00|10510.4|10502.4|10510.3|10502.3|10510.4|10502.4|10509.4|10501.4|0
1646959510000|2022-03-11 00:45:10|10509.9|10501.9|10509.9|10501.9|10509.9|10501.9|10509.9|10501.9|0
1646959520000|2022-03-11 00:45:20|||||||||1
1646959530000|2022-03-11 00:45:30|10509.4|10501.4|10509.4|10501.4|10509.4|10501.4|10509.4|10501.4|2
1646959540000|2022-03-11 00:45:40|||||||||1
1646959550000|2022-03-11 00:45:50|||||||||1
1646959560000|2022-03-11 00:46:00|10509.9|10501.9|10509.4|10501.4|10509.9|10501.9|10509.4|10501.4|0
1646959570000|2022-03-11 00:46:10|10509.9|10501.9|10509.8|10501.8|10509.9|10501.9|10509.8|10501.8|0
1646959590000|2022-03-11 00:46:30|10509.4|10501.4|10509.4|10501.4|10509.9|10501.9|10509.4|10501.4|5
1646959600000|2022-03-11 00:46:40|10509.9|10501.9|10510.1|10502.1|10510.4|10502.4|10509.8|10501.8|0
1646959610000|2022-03-11 00:46:50|10510.4|10502.4|10511.6|10503.6|10512.9|10504.9|10510.4|10502.4|2
1646959620000|2022-03-11 00:47:00|10510.9|10502.9|10512.4|10504.4|10512.4|10504.4|10510.9|10502.9|2
1646959630000|2022-03-11 00:47:10|10510.4|10502.4|10511.1|10503.1|10511.1|10503.1|10510.4|10502.4|3
1646959640000|2022-03-11 00:47:20|10511.6|10503.6|10511.7|10503.7|10511.7|10503.7|10511.6|10503.6|1
1646959650000|2022-03-11 00:47:30|10511.9|10503.9|10511.9|10503.9|10512.2|10504.2|10511.9|10503.9|8
1646959660000|2022-03-11 00:47:40|10512.2|10504.2|10512.2|10504.2|10512.6|10504.6|10512.2|10504.2|1
1646959670000|2022-03-11 00:47:50|10512.6|10504.6|10516.4|10508.4|10519|10511|10511.6|10503.6|13
1646959680000|2022-03-11 00:48:00|10516.5|10508.5|10518.2|10510.2|10518.2|10510.2|10516.4|10508.4|14
1646959690000|2022-03-11 00:48:10|10518.4|10510.4|10518|10510|10518.7|10510.7|10518|10510|1
1646959700000|2022-03-11 00:48:20|10518.2|10510.2|10518|10510|10519|10511.7|10515.7|10508.4|3
1646959720000|2022-03-11 00:48:40|10518.2|10510.2|10518.2|10510.2|10518.9|10510.9|10514.7|10506.7|27
1646959730000|2022-03-11 00:48:50|10518.5|10510.5|10529.5|10521.5|10532|10524|10518|10510|42
1646959740000|2022-03-11 00:49:00|10530.5|10522.5|10528|10520|10530.5|10522.5|10526.9|10518.9|4
1646959750000|2022-03-11 00:49:10|10527.5|10519.5|10524|10516|10527.5|10519.5|10524|10516|9
1646959760000|2022-03-11 00:49:20|10523.7|10515.7|10523.7|10515.7|10523.7|10515.7|10523.5|10515.5|1
1646959770000|2022-03-11 00:49:30|10523.2|10515.2|10523.5|10515.5|10523.5|10515.5|10523|10515|0
1646959780000|2022-03-11 00:49:40|10524|10516|10525.7|10517.7|10525.7|10517.7|10523.5|10515.5|5
1646959790000|2022-03-11 00:49:50|10525.5|10517.5|10525.7|10517.7|10526|10518|10525.5|10517.5|2
1646959800000|2022-03-11 00:50:00|10525.4|10517.4|10525.5|10517.5|10526|10518|10525|10517|2
1646959810000|2022-03-11 00:50:10|10525|10517|10525|10517|10525|10517|10525|10517|1
1646959820000|2022-03-11 00:50:20|10526.4|10518.4|10525|10517|10526.4|10518.4|10525|10517|1
1646959830000|2022-03-11 00:50:30|10524.9|10516.9|10524.5|10516.5|10525|10517|10524.5|10516.5|1
1646959840000|2022-03-11 00:50:40|10524.7|10516.7|10521.8|10513.8|10524.7|10519|10521.8|10513.8|17
1646959850000|2022-03-11 00:50:50|10521.2|10513.2|10515.2|10507.2|10521.2|10513.2|10514.8|10506.8|10
1646959860000|2022-03-11 00:51:00|10514.8|10506.8|10515|10511|10519.3|10511.7|10514.3|10506.3|5
1646959870000|2022-03-11 00:51:10|10519.3|10511.3|10518.5|10510.5|10519.3|10511.3|10516.3|10508.3|6
1646959880000|2022-03-11 00:51:20|10516|10512|10518.5|10510.5|10518.5|10512|10516|10510.5|1
1646959890000|2022-03-11 00:51:30|10518.7|10510.7|10520.5|10512.5|10520.5|10512.5|10518.7|10510.7|2
1646959900000|2022-03-11 00:51:40|10520.7|10512.7|10521.3|10513.3|10521.3|10513.3|10520.2|10512.2|3
1646959910000|2022-03-11 00:51:50|10520.8|10512.8|10519|10511|10520.8|10512.8|10519|10511|1
1646959920000|2022-03-11 00:52:00|10518.7|10510.7|10520.2|10512.2|10520.2|10512.2|10518.7|10510.7|3
1646959930000|2022-03-11 00:52:10|10520.6|10512.6|10523|10515|10523.7|10515.7|10520.6|10512.6|6
1646959940000|2022-03-11 00:52:20|10522.8|10514.8|10522.5|10514.5|10523.3|10515.3|10522.5|10514.5|3
1646959950000|2022-03-11 00:52:30|10522.3|10514.3|10523|10515|10523|10515|10522|10514|1
1646959980000|2022-03-11 00:53:00|10522.8|10514.8|10520|10512|10522.8|10514.8|10520|10512|5
1646959990000|2022-03-11 00:53:10|10519.5|10511.5|10520|10512|10521|10513|10519.5|10511.5|3
1646960000000|2022-03-11 00:53:20|10520.6|10512.6|10519|10511|10520.6|10512.6|10519|10511|3
1646960010000|2022-03-11 00:53:30|10520|10512|10520|10512|10520|10512|10520|10512|2
1646960020000|2022-03-11 00:53:40|10520.6|10512.6|10522.6|10514.6|10522.6|10514.6|10520|10512|3
1646960030000|2022-03-11 00:53:50|10522|10514|10520.1|10512.1|10522|10514|10520.1|10512.1|2
1646960040000|2022-03-11 00:54:00|10521.2|10513.2|10522.6|10514.6|10522.6|10514.6|10520.1|10512.1|3
1646960050000|2022-03-11 00:54:10|10522.3|10514.3|10522.3|10514.3|10522.3|10514.3|10522.3|10514.3|0
1646960060000|2022-03-11 00:54:20|10521.3|10513.3|10521.6|10513.6|10522.6|10514.6|10521.3|10513.3|3
1646960070000|2022-03-11 00:54:30|10522.3|10514.3|10523.1|10515.1|10523.1|10515.1|10522.3|10514.3|2
1646960080000|2022-03-11 00:54:40|10523.5|10515.5|10524.1|10516.1|10524.1|10516.1|10523.5|10515.5|5
1646960100000|2022-03-11 00:55:00|10524.5|10516.5|10526.1|10518.1|10526.1|10520|10524|10516.1|5
1646960110000|2022-03-11 00:55:10|10523.6|10519.6|10521.8|10513.8|10523.6|10519.6|10521.8|10513.8|9
1646960120000|2022-03-11 00:55:20|10521.1|10513.1|10520.6|10512.6|10521.1|10513.1|10518.6|10510.6|6
1646960130000|2022-03-11 00:55:30|10520.1|10512.1|10519.6|10511.6|10520.1|10512.1|10519.6|10511.6|2
1646960140000|2022-03-11 00:55:40|10518.6|10510.6|10515.5|10507.5|10518.6|10510.6|10515|10507|10
1646960150000|2022-03-11 00:55:50|10515|10507|10515|10507|10515|10507|10515|10507|0
1646960170000|2022-03-11 00:56:10|10517.6|10509.6|10518|10510|10518.5|10510.5|10516.5|10508.5|7
1646960180000|2022-03-11 00:56:20|10518.5|10510.5|10520|10512|10520.8|10512.8|10518.5|10510.5|3
1646960190000|2022-03-11 00:56:30|10522|10514|10518.8|10510.8|10522.5|10514.5|10517.5|10509.5|8
1646960200000|2022-03-11 00:56:40|10518.3|10510.3|10518|10510|10518.3|10510.3|10518|10510|0
1646960210000|2022-03-11 00:56:50|10518.1|10510.1|10518|10510|10518.1|10510.1|10518|10510|1
1646960220000|2022-03-11 00:57:00|10517.6|10509.6|10515|10507|10517.6|10509.6|10515|10507|7
1646960230000|2022-03-11 00:57:10|10514.6|10506.6|10512.8|10504.8|10514.6|10506.6|10512.8|10504.8|2
1646960240000|2022-03-11 00:57:20|10512.5|10504.5|10509.8|10501.8|10512.8|10504.8|10509.8|10501.8|6
1646960250000|2022-03-11 00:57:30|10509.6|10501.6|10509.1|10501.1|10510.1|10502.1|10507.3|10499.3|12
1646960260000|2022-03-11 00:57:40|10509.3|10501.3|10509.3|10501.3|10509.3|10501.3|10509.3|10501.3|0
1646960270000|2022-03-11 00:57:50|10508.5|10500.5|10509.8|10501.8|10510.3|10504|10508|10500.5|4
1646960280000|2022-03-11 00:58:00|10509.1|10501.1|10508.1|10500.1|10509.3|10501.3|10508.1|10500.1|3
1646960290000|2022-03-11 00:58:10|10507.6|10499.6|10507.6|10499.6|10507.6|10501.3|10505.3|10499.3|3
1646960300000|2022-03-11 00:58:20|10507.3|10499.3|10499.3|10491.3|10507.3|10499.3|10499.1|10491.1|20
1646960310000|2022-03-11 00:58:30|10498.3|10490.3|10497.8|10489.8|10499.3|10491.3|10497.2|10489.2|4
1646960320000|2022-03-11 00:58:40|10498.5|10490.5|10498.6|10490.6|10498.8|10490.8|10497.8|10489.8|7
1646960330000|2022-03-11 00:58:50|10498.9|10490.9|10499.3|10491.3|10499.3|10491.3|10498.9|10490.9|1
1646960340000|2022-03-11 00:59:00|10498.9|10490.9|10499.1|10491.1|10499.1|10491.1|10498.6|10490.6|3
1646960350000|2022-03-11 00:59:10|10498.8|10490.8|10498.8|10490.8|10499.1|10491.1|10497.4|10489.4|1
1646960360000|2022-03-11 00:59:20|10499.4|10491.4|10499.1|10491.1|10499.4|10491.4|10498.8|10490.8|1
1646960370000|2022-03-11 00:59:30|10499.4|10491.4|10500.1|10492.1|10500.1|10493.6|10497.6|10491.4|1
1646960380000|2022-03-11 00:59:40|10501.3|10493.3|10498.1|10490.1|10501.3|10493.3|10498.1|10490.1|0
1646960390000|2022-03-11 00:59:50|10497.9|10489.9|10497.6|10489.6|10499.6|10491.6|10497.6|10489.6|0
1646960400000|2022-03-11 01:00:00|10497.9|10489.9|10503.8|10495.8|10504.9|10496.9|10488.6|10480.6|145
1646960410000|2022-03-11 01:00:10|10504.6|10496.6|10499.3|10491.3|10513.3|10505.3|10497.3|10489.3|48
1646960420000|2022-03-11 01:00:20|10498.9|10490.9|10498.1|10490.1|10502.6|10494.6|10489.4|10481.4|35
1646960430000|2022-03-11 01:00:30|10498.3|10490.3|10502.9|10494.9|10503.9|10495.9|10498.1|10490.1|8
1646960440000|2022-03-11 01:00:40|10502.1|10494.1|10507.9|10499.9|10508.4|10500.4|10499.3|10491.3|22
1646960450000|2022-03-11 01:00:50|10508.1|10500.1|10523.8|10515.8|10523.9|10515.9|10508.1|10500.1|18
1646960460000|2022-03-11 01:01:00|10523.9|10515.9|10520.1|10512.1|10524.3|10516.3|10517.8|10509.8|24
1646960470000|2022-03-11 01:01:10|10521.1|10513.1|10527.6|10519.6|10527.6|10519.6|10521.1|10513.1|35
1646960480000|2022-03-11 01:01:20|10526.8|10518.8|10557.9|10549.9|10561|10553|10524.4|10516.4|166
1646960490000|2022-03-11 01:01:30|10557.6|10549.6|10565.1|10557.1|10566.8|10558.8|10557.4|10549.4|64
1646960500000|2022-03-11 01:01:40|10565.4|10557.4|10574.1|10566.1|10577.9|10571.9|10562.3|10554.3|106
1646960510000|2022-03-11 01:01:50|10575.4|10567.4|10581.3|10573.3|10582.3|10574.3|10574.4|10566.4|53
1646960520000|2022-03-11 01:02:00|10579.6|10571.6|10561.1|10553.1|10579.6|10571.6|10560.1|10552.1|50
1646960530000|2022-03-11 01:02:10|10562.9|10554.9|10565.4|10557.4|10566.8|10558.8|10558.4|10550.4|31
1646960540000|2022-03-11 01:02:20|10565.3|10557.3|10552.1|10544.1|10565.3|10557.3|10552.1|10544.1|14
1646960550000|2022-03-11 01:02:30|10550.6|10542.6|10546.1|10538.1|10555.6|10547.6|10542.1|10534.1|81
1646960560000|2022-03-11 01:02:40|10546.6|10538.6|10554.6|10546.6|10556.4|10548.4|10546.6|10538.6|27
1646960570000|2022-03-11 01:02:50|10554.8|10546.8|10550.3|10542.3|10554.8|10546.8|10550.1|10542.1|6
1646960580000|2022-03-11 01:03:00|10550.4|10542.4|10543.8|10535.8|10550.8|10542.8|10543.8|10535.8|21
1646960590000|2022-03-11 01:03:10|10544.7|10536.7|10544.8|10536.8|10551.1|10543.1|10544.7|10536.7|17
1646960600000|2022-03-11 01:03:20|10544.6|10536.6|10549.1|10541.1|10552.8|10544.8|10544.3|10536.3|24
1646960610000|2022-03-11 01:03:30|10550.1|10542.1|10553.3|10545.3|10553.8|10545.8|10547.6|10539.6|8
1646960620000|2022-03-11 01:03:40|10553.9|10545.9|10559.3|10551.3|10560.6|10552.6|10552.9|10544.9|16
1646960630000|2022-03-11 01:03:50|10559.6|10551.6|10563.6|10555.6|10567.4|10559.4|10558.3|10550.3|17
1646960640000|2022-03-11 01:04:00|10563.1|10555.1|10558.3|10550.3|10563.9|10555.9|10558.3|10550.3|6
1646960650000|2022-03-11 01:04:10|10558.1|10550.1|10553.3|10545.3|10558.8|10550.8|10551.6|10543.6|32
1646960660000|2022-03-11 01:04:20|10553.9|10545.9|10557.9|10549.9|10559.3|10551.3|10552.8|10544.8|18
1646960670000|2022-03-11 01:04:30|10557.6|10549.6|10567.9|10559.9|10570.1|10562.1|10557.6|10549.6|16
1646960680000|2022-03-11 01:04:40|10567.6|10559.6|10562.4|10554.4|10567.6|10559.6|10559.4|10551.4|10
1646960690000|2022-03-11 01:04:50|10560.6|10552.6|10558.6|10550.6|10560.9|10552.9|10556.6|10548.6|13
1646960700000|2022-03-11 01:05:00|10558.9|10550.9|10556.5|10548.5|10559.4|10551.4|10556.4|10548.4|17
1646960710000|2022-03-11 01:05:10|10554.6|10546.6|10556.4|10548.4|10557.9|10549.9|10553.2|10546.4|14
1646960720000|2022-03-11 01:05:20|10556.9|10548.9|10563.6|10555.6|10564.6|10556.6|10556.9|10548.9|9
1646960730000|2022-03-11 01:05:30|10563.9|10555.9|10564.9|10556.9|10565.2|10557.2|10563.1|10555.1|6
1646960740000|2022-03-11 01:05:40|10565.1|10557.1|10566.6|10558.6|10566.6|10558.6|10565.1|10557.1|3
1646960750000|2022-03-11 01:05:50|10566.7|10558.7|10568.4|10560.4|10575.4|10567.4|10566.7|10558.7|40
1646960760000|2022-03-11 01:06:00|10568.2|10560.2|10560.7|10552.7|10568.2|10560.2|10559.4|10551.4|12
1646960770000|2022-03-11 01:06:10|10560.9|10552.9|10559.7|10551.7|10565.7|10557.7|10558.7|10550.7|10
1646960780000|2022-03-11 01:06:20|10561.1|10553.1|10559.9|10551.9|10563.6|10555.6|10559.2|10551.2|8
1646960790000|2022-03-11 01:06:30|10559.7|10551.7|10547.9|10539.9|10559.7|10551.7|10547.9|10539.9|27
1646960800000|2022-03-11 01:06:40|10543.4|10535.4|10546.1|10538.1|10548.1|10540.1|10542.4|10534.4|16
1646960810000|2022-03-11 01:06:50|10546.6|10538.6|10552.1|10544.1|10552.6|10544.6|10546.1|10538.1|8
1646960820000|2022-03-11 01:07:00|10552.4|10544.4|10549.9|10541.9|10553.2|10545.2|10549.1|10541.1|29
1646960830000|2022-03-11 01:07:10|10548.9|10540.9|10547.9|10539.9|10550.9|10542.9|10547.4|10539.4|18
1646960840000|2022-03-11 01:07:20|10546.4|10538.4|10544.9|10536.9|10546.4|10539.3|10542.9|10534.9|19
1646960850000|2022-03-11 01:07:30|10546.9|10538.9|10544.4|10536.4|10548.2|10540.2|10543.9|10535.9|7
1646960860000|2022-03-11 01:07:40|10543.9|10535.9|10539.4|10531.4|10544.9|10536.9|10539.4|10531.4|16
1646960870000|2022-03-11 01:07:50|10539.3|10531.3|10544.6|10536.6|10545.9|10537.9|10539.3|10531.3|10
1646960880000|2022-03-11 01:08:00|10545.1|10537.1|10539.4|10531.4|10545.1|10537.1|10536.6|10528.6|34
1646960890000|2022-03-11 01:08:10|10539|10531|10544.4|10536.4|10544.4|10536.4|10539|10531|3
1646960900000|2022-03-11 01:08:20|10544.3|10536.3|10541.1|10533.1|10544.3|10536.3|10540.9|10532.9|3
1646960910000|2022-03-11 01:08:30|10541.6|10533.6|10537.4|10529.4|10541.6|10533.6|10536.4|10528.4|11
1646960920000|2022-03-11 01:08:40|10537.9|10529.9|10540.4|10532.4|10542.6|10534.6|10537.6|10529.6|5
1646960930000|2022-03-11 01:08:50|10539.9|10531.9|10540.5|10532.5|10543.4|10535.4|10539.9|10531.9|5
1646960940000|2022-03-11 01:09:00|10539.4|10531.4|10537.3|10529.3|10539.6|10531.6|10537.3|10529.3|3
1646960950000|2022-03-11 01:09:10|10537.8|10529.8|10537.4|10529.4|10539.4|10531.4|10537.4|10529.4|5
1646960960000|2022-03-11 01:09:20|10535.7|10527.7|10534.8|10526.8|10537.6|10529.6|10533.9|10525.9|15
1646960970000|2022-03-11 01:09:30|10534.6|10526.6|10527.9|10519.9|10534.6|10526.6|10524.9|10518.9|15
1646960980000|2022-03-11 01:09:40|10528.1|10520.1|10531.6|10523.6|10531.9|10523.9|10527.4|10519.4|12
1646960990000|2022-03-11 01:09:50|10531.2|10523.2|10526.9|10518.9|10531.2|10523.2|10526.9|10518.9|9
1646961000000|2022-03-11 01:10:00|10527.1|10519.1|10527.4|10519.4|10527.9|10519.9|10525.2|10517.2|6
1646961010000|2022-03-11 01:10:10|10527.6|10519.6|10527.4|10519.4|10529.9|10521.9|10525.5|10517.5|7
1646961020000|2022-03-11 01:10:20|10526.9|10518.9|10521.4|10513.4|10527.9|10519.9|10520.6|10512.6|19
1646961030000|2022-03-11 01:10:30|10522.2|10514.2|10520.6|10512.6|10525.6|10517.6|10520.2|10512.2|12
1646961040000|2022-03-11 01:10:40|10520.7|10512.7|10511.1|10503.1|10522.4|10514.4|10506.1|10498.1|47
1646961050000|2022-03-11 01:10:50|10511.4|10503.4|10508.1|10500.1|10512.4|10504.4|10506.3|10498.3|9
1646961060000|2022-03-11 01:11:00|10509.2|10501.2|10513.4|10505.4|10518.2|10510.2|10509.2|10501.2|18
1646961070000|2022-03-11 01:11:10|10513.1|10505.1|10509.9|10501.9|10513.7|10505.7|10509.9|10501.9|1
1646961080000|2022-03-11 01:11:20|10509.4|10501.4|10507.9|10499.9|10511.3|10503.3|10505.2|10497.2|7
1646961090000|2022-03-11 01:11:30|10507.6|10499.6|10505.6|10497.6|10507.6|10499.6|10505.2|10497.2|1
1646961100000|2022-03-11 01:11:40|10505.4|10497.4|10502.4|10494.4|10505.4|10497.4|10502.2|10494.2|11
1646961110000|2022-03-11 01:11:50|10502.7|10494.7|10501.9|10493.9|10502.7|10494.7|10501.7|10493.7|8
1646961120000|2022-03-11 01:12:00|10502.9|10494.9|10505.4|10497.4|10505.7|10497.7|10501.7|10493.7|5
1646961130000|2022-03-11 01:12:10|10505.6|10497.6|10511.9|10503.9|10514.2|10506.2|10505.6|10497.6|12
1646961140000|2022-03-11 01:12:20|10512.6|10504.6|10512.6|10504.6|10513.9|10505.9|10511.9|10503.9|0
1646961150000|2022-03-11 01:12:30|10512.4|10504.4|10512.2|10504.2|10512.6|10504.6|10511.9|10503.9|1
1646961160000|2022-03-11 01:12:40|10512.9|10504.9|10521.4|10513.4|10524.2|10516.2|10512.9|10504.9|32
1646961170000|2022-03-11 01:12:50|10517.7|10509.7|10517|10509|10519.4|10511.4|10517|10509|4
1646961180000|2022-03-11 01:13:00|10517.2|10509.2|10520.5|10512.5|10520.9|10512.9|10517.2|10509.2|12
1646961190000|2022-03-11 01:13:10|10520.2|10512.2|10520.4|10512.4|10521.9|10513.9|10518.4|10510.4|16
1646961200000|2022-03-11 01:13:20|10520.7|10512.7|10511|10503|10521.4|10513.4|10511|10503|20
1646961210000|2022-03-11 01:13:30|10511.2|10503.2|10511.9|10503.9|10512.2|10504.2|10511|10503|1
1646961220000|2022-03-11 01:13:40|10511.5|10503.5|10511.9|10503.9|10512.2|10504.2|10511.2|10503.2|1
1646961230000|2022-03-11 01:13:50|10512|10504|10516|10508|10516|10508|10508.5|10500.5|11
1646961240000|2022-03-11 01:14:00|10516.9|10508.9|10517.5|10509.5|10519.9|10511.9|10514.2|10506.2|8
1646961250000|2022-03-11 01:14:10|10517.4|10509.4|10516.7|10508.7|10521.4|10513.4|10509.9|10501.9|28
1646961260000|2022-03-11 01:14:20|10516.5|10508.5|10519.2|10511.2|10520.9|10512.9|10516.2|10508.2|4
1646961270000|2022-03-11 01:14:30|10517|10509|10516.5|10508.5|10520.5|10512.5|10516.5|10508.5|23
1646961280000|2022-03-11 01:14:40|10516.7|10508.7|10517.2|10509.2|10518.3|10510.3|10516.3|10508.3|6
1646961290000|2022-03-11 01:14:50|10516.7|10508.7|10516.9|10508.9|10517.4|10509.4|10515.4|10507.4|1
1646961300000|2022-03-11 01:15:00|10515.5|10507.5|10521.7|10513.7|10521.7|10513.7|10515.4|10507.4|16
1646961310000|2022-03-11 01:15:10|10517.8|10513.8|10511.8|10503.8|10519.7|10513.8|10510.8|10502.8|11
1646961320000|2022-03-11 01:15:20|10511.4|10503.4|10508.5|10500.5|10511.8|10503.8|10503.2|10495.2|20
1646961330000|2022-03-11 01:15:30|10508.7|10500.7|10512.1|10504.1|10512.1|10504.1|10508.1|10500.5|25
1646961340000|2022-03-11 01:15:40|10514.5|10506.5|10509.3|10501.3|10514.5|10506.5|10501.5|10493.5|10
1646961350000|2022-03-11 01:15:50|10508.8|10500.8|10506.3|10498.3|10509.6|10501.6|10506.1|10498.1|8
1646961360000|2022-03-11 01:16:00|10506.6|10498.6|10497|10489|10507.6|10499.6|10496.5|10488.5|27
1646961370000|2022-03-11 01:16:10|10496.8|10488.8|10486.8|10478.8|10496.8|10488.8|10485.3|10477.3|67
1646961380000|2022-03-11 01:16:20|10487.5|10479.5|10484.9|10476.9|10488.2|10480.2|10484.4|10476.4|13
1646961390000|2022-03-11 01:16:30|10484.4|10476.4|10486.3|10478.3|10487|10479|10484.4|10476.4|11
1646961400000|2022-03-11 01:16:40|10486.2|10478.2|10486.4|10478.4|10487.7|10479.7|10484.5|10476.5|11
1646961410000|2022-03-11 01:16:50|10486.2|10478.2|10483.4|10475.4|10486.2|10478.2|10483.4|10475.4|3
1646961420000|2022-03-11 01:17:00|10483.5|10475.5|10486|10478|10489.7|10481.7|10483.5|10475.5|11
1646961430000|2022-03-11 01:17:10|10486.7|10478.7|10485.5|10477.5|10486.7|10478.7|10482.4|10474.4|12
1646961440000|2022-03-11 01:17:20|10485.2|10477.2|10487.5|10479.5|10487.7|10479.7|10482.7|10474.7|11
1646961450000|2022-03-11 01:17:30|10487.2|10479.2|10489.4|10481.4|10489.4|10481.4|10487.2|10479.2|1
1646961460000|2022-03-11 01:17:40|10489|10481|10483.7|10475.7|10489|10481|10483.7|10475.7|9
1646961470000|2022-03-11 01:17:50|10483.5|10475.5|10483.5|10475.5|10483.7|10475.7|10483.5|10475.5|2
1646961480000|2022-03-11 01:18:00|10483|10475|10483.7|10475.7|10483.7|10475.7|10483|10475|1
1646961490000|2022-03-11 01:18:10|10484|10476|10484.3|10476.3|10484.3|10476.3|10482.2|10474.2|13
1646961500000|2022-03-11 01:18:20|||||||||2
1646961520000|2022-03-11 01:18:40|10484.7|10476.7|10484.8|10476.8|10491.5|10483.5|10480.6|10472.6|68
1646961530000|2022-03-11 01:18:50|10484|10476|10483.8|10475.8|10485.1|10477.1|10483.8|10475.8|0
1646961540000|2022-03-11 01:19:00|10484.3|10476.3|10477|10469|10484.3|10476.3|10476.3|10468.3|21
1646961550000|2022-03-11 01:19:10|10476.5|10468.5|10476.5|10468.5|10477.1|10469.1|10475.1|10467.1|22
1646961560000|2022-03-11 01:19:20|10475.5|10467.5|10467.5|10459.5|10475.5|10467.5|10466.7|10458.7|26
1646961570000|2022-03-11 01:19:30|10467.2|10459.2|10469.3|10461.3|10469.3|10461.3|10461.5|10453.5|47
1646961580000|2022-03-11 01:19:40|10469.2|10461.2|10465.3|10457.3|10469.2|10461.2|10465.3|10457.3|21
1646961590000|2022-03-11 01:19:50|10462.5|10458.5|10463|10455|10463.8|10458.5|10462.1|10454.1|24
1646961600000|2022-03-11 01:20:00|10462.8|10454.8|10468|10460|10472.5|10464.5|10462.5|10454.5|45
1646961610000|2022-03-11 01:20:10|10468.3|10460.3|10468|10460|10469.8|10462.5|10464.8|10458.5|16
1646961620000|2022-03-11 01:20:20|10467.8|10459.8|10463.6|10455.6|10469|10461|10462|10454|14
1646961630000|2022-03-11 01:20:30|10464|10456|10470|10462|10470.5|10462.5|10463.3|10455.3|10
1646961640000|2022-03-11 01:20:40|10469.8|10461.8|10474.1|10466.1|10474.1|10466.1|10469.5|10461.5|23
1646961650000|2022-03-11 01:20:50|10473.6|10465.6|10467.8|10459.8|10473.6|10465.6|10467.8|10459.8|12
1646961660000|2022-03-11 01:21:00|10468.3|10460.3|10469|10461|10470.6|10462.6|10468.1|10460.1|4
1646961670000|2022-03-11 01:21:10|10468.8|10460.8|10456.5|10448.5|10469.6|10461.6|10455.1|10448.5|46
1646961680000|2022-03-11 01:21:20|10456.3|10448.3|10449.3|10441.3|10456.3|10448.3|10448.8|10440.8|28
1646961690000|2022-03-11 01:21:30|10449.8|10441.8|10447.5|10439.5|10449.8|10441.8|10446|10438|30
1646961700000|2022-03-11 01:21:40|10447|10439|10451.4|10443.4|10451.4|10443.4|10444.5|10436.5|27
1646961710000|2022-03-11 01:21:50|10450|10442|10451.6|10443.6|10453.5|10445.5|10447.8|10441.3|28
1646961720000|2022-03-11 01:22:00|10452.1|10444.1|10462.6|10454.6|10463.8|10455.8|10452.1|10444.1|37
1646961730000|2022-03-11 01:22:10|10463.1|10455.1|10470.1|10462.1|10470.9|10462.9|10463.1|10455.1|17
1646961740000|2022-03-11 01:22:20|10469.9|10461.9|10452.8|10444.8|10469.9|10461.9|10452.8|10444.8|54
1646961750000|2022-03-11 01:22:30|10452.3|10444.3|10458.4|10450.4|10459.6|10451.6|10452.1|10444.1|12
1646961760000|2022-03-11 01:22:40|10458.9|10450.9|10461.8|10453.8|10461.9|10456.4|10458.9|10450.9|4
1646961770000|2022-03-11 01:22:50|10461.6|10453.6|10462.9|10454.9|10464.4|10456.4|10460.4|10453.4|5
1646961780000|2022-03-11 01:23:00|10461.8|10453.8|10462.9|10454.9|10462.9|10454.9|10460.9|10452.9|10
1646961790000|2022-03-11 01:23:10|10463.2|10455.2|10462.9|10454.9|10463.9|10455.9|10462.4|10454.4|6
1646961800000|2022-03-11 01:23:20|10463.1|10455.1|10454.1|10446.1|10463.4|10455.4|10454.1|10446.1|27
1646961810000|2022-03-11 01:23:30|10453.9|10445.9|10453.4|10445.4|10454.8|10446.8|10451.9|10443.9|5
1646961820000|2022-03-11 01:23:40|10452.9|10444.9|10452.6|10444.6|10453.3|10445.3|10452.1|10444.1|4
1646961830000|2022-03-11 01:23:50|10452.8|10444.8|10452.9|10444.9|10453.3|10445.3|10446.8|10438.8|18
1646961840000|2022-03-11 01:24:00|10453.6|10445.6|10457.1|10449.1|10459.6|10451.6|10453.4|10445.4|22
1646961850000|2022-03-11 01:24:10|10457.2|10449.2|10457.6|10449.6|10457.6|10449.6|10456.9|10448.9|2
1646961860000|2022-03-11 01:24:20|10456.9|10448.9|10461.4|10453.4|10461.4|10453.4|10454.7|10447.6|9
1646961870000|2022-03-11 01:24:30|10461.9|10453.9|10471.7|10463.7|10474.2|10466.2|10461.9|10453.9|26
1646961880000|2022-03-11 01:24:40|10471.6|10463.6|10467.2|10459.2|10471.6|10463.6|10467.2|10459.2|5
1646961890000|2022-03-11 01:24:50|10467.6|10459.6|10460.7|10452.7|10467.7|10459.7|10460.7|10452.7|12
1646961900000|2022-03-11 01:25:00|10460.4|10452.4|10460.7|10452.7|10461.1|10453.1|10459.7|10451.7|5
1646961910000|2022-03-11 01:25:10|10461.9|10453.9|10471.6|10463.6|10471.7|10463.7|10460.2|10452.2|53
1646961920000|2022-03-11 01:25:20|10471.4|10463.4|10474.9|10466.9|10476.9|10468.9|10471.4|10463.4|17
1646961930000|2022-03-11 01:25:30|10475.1|10467.1|10476.6|10468.6|10476.9|10468.9|10474.9|10466.9|6
1646961940000|2022-03-11 01:25:40|10476.4|10468.4|10477.4|10469.4|10477.4|10469.4|10475.4|10467.4|5
1646961950000|2022-03-11 01:25:50|10478.7|10470.7|10478.6|10470.6|10480.9|10472.9|10478.6|10470.6|14
1646961960000|2022-03-11 01:26:00|10479.6|10471.6|10475.6|10467.6|10479.6|10471.6|10470.4|10462.4|30
1646961970000|2022-03-11 01:26:10|10475.2|10467.2|10475.2|10467.2|10477.7|10469.7|10474.2|10466.2|8
1646961980000|2022-03-11 01:26:20|10474.9|10466.9|10472.7|10464.7|10474.9|10466.9|10472.7|10464.7|3
1646961990000|2022-03-11 01:26:30|10473.2|10465.2|10472.2|10464.2|10473.4|10465.4|10472.2|10464.2|2
1646962000000|2022-03-11 01:26:40|10471.7|10463.7|10453.4|10445.4|10471.7|10463.7|10453.4|10445.4|31
1646962010000|2022-03-11 01:26:50|10453.2|10445.2|10454.4|10446.4|10456.9|10448.9|10453.2|10445.2|4
1646962020000|2022-03-11 01:27:00|10454.9|10446.9|10451|10443|10454.9|10446.9|10450.6|10442.6|11
1646962030000|2022-03-11 01:27:10|10452.1|10444.1|10447.1|10439.1|10452.1|10444.1|10447.1|10439.1|20
1646962040000|2022-03-11 01:27:20|10446.4|10438.4|10451.1|10443.1|10455.4|10447.4|10446.4|10438.4|17
1646962050000|2022-03-11 01:27:30|10452.1|10444.1|10452.6|10444.6|10452.6|10444.6|10452.1|10444.1|0
1646962060000|2022-03-11 01:27:40|10452.2|10444.2|10453.1|10445.1|10458.9|10450.9|10452.2|10444.2|10
1646962070000|2022-03-11 01:27:50|10452.9|10444.9|10445.4|10437.4|10452.9|10444.9|10444.9|10436.9|19
1646962080000|2022-03-11 01:28:00|10449|10441|10446.4|10438.4|10449|10441|10445.9|10437.9|10
1646962090000|2022-03-11 01:28:10|10446.1|10438.1|10440.1|10432.1|10446.4|10438.4|10440.1|10432.1|31
1646962100000|2022-03-11 01:28:20|10440.4|10432.4|10442.4|10434.4|10444.6|10436.6|10439.6|10431.6|12
1646962110000|2022-03-11 01:28:30|10442.9|10434.9|10440.1|10432.1|10442.9|10435.1|10439.1|10432.1|25
1646962120000|2022-03-11 01:28:40|10440.4|10432.4|10441.6|10433.6|10441.6|10433.6|10440.1|10432.1|4
1646962130000|2022-03-11 01:28:50|10441.9|10433.9|10442.6|10434.6|10443.7|10435.7|10441.9|10433.9|3
1646962140000|2022-03-11 01:29:00|10442.2|10434.2|10440.7|10432.7|10442.2|10434.2|10440.7|10432.7|3
1646962150000|2022-03-11 01:29:10|10441.2|10433.2|10441.6|10433.6|10443.2|10435.2|10440.6|10432.6|4
1646962160000|2022-03-11 01:29:20|10441.1|10433.1|10440.4|10432.4|10443.7|10435.7|10440.4|10432.4|11
1646962170000|2022-03-11 01:29:30|10440.6|10432.6|10442.5|10434.5|10445.4|10437.4|10440.6|10432.6|12
1646962180000|2022-03-11 01:29:40|10442.9|10434.9|10430.1|10422.1|10443.6|10435.6|10428.1|10420.1|97
1646962190000|2022-03-11 01:29:50|10429.9|10421.9|10422.4|10414.4|10430.2|10422.2|10420.3|10412.3|23
1646962200000|2022-03-11 01:30:00|10422.3|10414.3|10426.1|10418.1|10426.6|10418.6|10420.4|10412.4|24
1646962210000|2022-03-11 01:30:10|10427.3|10419.3|10422.9|10414.9|10427.3|10419.3|10422.8|10414.8|17
1646962220000|2022-03-11 01:30:20|10423.3|10415.3|10421.1|10413.1|10423.8|10415.8|10420.7|10412.7|6
1646962230000|2022-03-11 01:30:30|10421.7|10413.7|10424.3|10416.3|10426.4|10418.4|10421.2|10413.2|8
1646962240000|2022-03-11 01:30:40|10421.9|10413.9|10430.4|10422.4|10430.9|10422.9|10421.9|10413.9|13
1646962250000|2022-03-11 01:30:50|10430.9|10422.9|10430.1|10422.1|10430.9|10422.9|10429.9|10421.9|6
1646962260000|2022-03-11 01:31:00|10429.4|10421.4|10430.4|10422.4|10430.6|10422.6|10428.4|10420.4|5
1646962270000|2022-03-11 01:31:10|10430.6|10422.6|10430.9|10422.9|10431.4|10423.4|10430.2|10422.2|4
1646962280000|2022-03-11 01:31:20|10430.1|10422.1|10430.2|10422.2|10431.2|10423.2|10425.7|10417.7|18
1646962290000|2022-03-11 01:31:30|10430.4|10422.4|10423.9|10415.9|10430.7|10422.7|10423.9|10415.9|4
1646962300000|2022-03-11 01:31:40|10424|10416|10424.1|10416.1|10425.7|10417.7|10424|10416|4
1646962310000|2022-03-11 01:31:50|10424.6|10416.6|10422.6|10414.6|10425.2|10417.2|10420.1|10412.1|64
1646962320000|2022-03-11 01:32:00|10423.5|10415.5|10426.7|10418.7|10430.2|10422.2|10423.5|10415.5|20
1646962330000|2022-03-11 01:32:10|10427.2|10419.2|10435.2|10427.2|10435.4|10427.4|10426.4|10418.4|21
1646962340000|2022-03-11 01:32:20|10435|10427|10429.5|10421.5|10436.7|10428.7|10428.9|10420.9|11
1646962350000|2022-03-11 01:32:30|10429.3|10421.3|10427.2|10419.2|10430.9|10422.9|10423.7|10415.7|11
1646962360000|2022-03-11 01:32:40|10427|10419|10421.5|10413.5|10427.7|10419.7|10420|10412|7
1646962370000|2022-03-11 01:32:50|10421.2|10413.2|10419.7|10411.7|10423.7|10415.7|10419.5|10411.5|10
1646962380000|2022-03-11 01:33:00|10420.5|10412.5|10417.9|10409.9|10420.9|10412.9|10417|10409|17
1646962390000|2022-03-11 01:33:10|10418|10410|10401.1|10393.1|10418|10410|10400.4|10392.4|72
1646962400000|2022-03-11 01:33:20|10398.4|10394.4|10402.2|10394.2|10403.9|10395.9|10398.4|10392.9|17
1646962410000|2022-03-11 01:33:30|10402.1|10394.1|10407.4|10399.4|10408.6|10400.6|10401.7|10393.7|26
1646962420000|2022-03-11 01:33:40|10407.2|10399.2|10402.9|10394.9|10408.1|10400.1|10399.4|10391.4|15
1646962430000|2022-03-11 01:33:50|10403.2|10395.2|10400.7|10392.7|10406.2|10398.2|10400.7|10392.7|23
1646962440000|2022-03-11 01:34:00|10401.7|10393.7|10406.4|10398.4|10406.4|10398.4|10401.6|10393.6|6
1646962450000|2022-03-11 01:34:10|10408.7|10400.7|10408.4|10400.4|10409.2|10401.2|10407.2|10399.2|10
1646962460000|2022-03-11 01:34:20|10409.6|10401.6|10411.1|10403.1|10411.1|10403.1|10407.6|10399.6|11
1646962470000|2022-03-11 01:34:30|10411.4|10403.4|10411.4|10403.4|10412.1|10404.1|10411.4|10403.4|3
1646962480000|2022-03-11 01:34:40|10411.1|10403.1|10408.4|10400.4|10412.2|10404.2|10407.2|10399.2|15
1646962490000|2022-03-11 01:34:50|10409.9|10401.9|10411.4|10403.4|10415.4|10407.4|10409.9|10401.9|12
1646962500000|2022-03-11 01:35:00|10411|10403|10415|10407|10415|10407|10410.5|10402.5|4
1646962510000|2022-03-11 01:35:10|10415.4|10407.4|10420.7|10412.7|10420.7|10412.7|10415|10407|18
1646962520000|2022-03-11 01:35:20|10420.8|10412.8|10425.5|10417.5|10425.9|10417.9|10419.4|10411.4|20
1646962530000|2022-03-11 01:35:30|10426|10418|10435.2|10427.2|10435.2|10427.2|10426|10418|17
1646962540000|2022-03-11 01:35:40|10435.3|10427.3|10440.3|10432.3|10440.3|10432.3|10434.8|10426.8|32
1646962550000|2022-03-11 01:35:50|10439.3|10431.3|10431.5|10423.5|10440.8|10432.8|10431.5|10423.5|26
1646962560000|2022-03-11 01:36:00|10431.2|10423.2|10431|10423|10431.7|10423.7|10428.8|10420.8|14
1646962570000|2022-03-11 01:36:10|10431.3|10423.3|10434.7|10426.7|10437.3|10429.3|10431.3|10423.3|5
1646962580000|2022-03-11 01:36:20|10435|10427|10439|10431|10439.3|10431.3|10435|10427|12
1646962590000|2022-03-11 01:36:30|10439.5|10431.5|10443.5|10435.5|10443.7|10435.7|10438.8|10430.8|15
1646962600000|2022-03-11 01:36:40|10442.8|10434.8|10444.7|10436.7|10446.3|10438.3|10442.8|10434.8|16
1646962610000|2022-03-11 01:36:50|10444.3|10436.3|10445.7|10437.7|10445.7|10437.7|10443.7|10435.7|3
1646962620000|2022-03-11 01:37:00|10446|10438|10444.3|10436.3|10447.4|10439.4|10442|10436|13
1646962630000|2022-03-11 01:37:10|10444.8|10436.8|10445.3|10437.3|10446.8|10438.8|10444.8|10436.8|5
1646962640000|2022-03-11 01:37:20|10445|10437|10444.2|10436.2|10445|10437|10439.1|10431.1|16
1646962650000|2022-03-11 01:37:30|10443.8|10435.8|10443.8|10435.8|10443.8|10435.8|10442.8|10434.8|2
1646962660000|2022-03-11 01:37:40|10443.5|10435.5|10444.8|10436.8|10445|10437|10442.7|10434.7|5
1646962670000|2022-03-11 01:37:50|10444.5|10436.5|10454.5|10446.5|10454.5|10446.5|10444.5|10436.5|46
1646962680000|2022-03-11 01:38:00|10455.1|10447.1|10452.6|10444.6|10458.1|10450.1|10452.6|10444.6|20
1646962690000|2022-03-11 01:38:10|10452.2|10444.2|10451.1|10443.1|10453|10449|10448.8|10440.8|24
1646962700000|2022-03-11 01:38:20|10451.5|10443.5|10452.5|10444.5|10453.3|10445.3|10451.2|10443.2|14
1646962710000|2022-03-11 01:38:30|10452.2|10444.2|10449.2|10441.2|10452.2|10444.2|10449.2|10441.2|4
1646962720000|2022-03-11 01:38:40|10449.8|10441.8|10450.5|10442.5|10451.8|10443.8|10448.3|10440.3|4
1646962730000|2022-03-11 01:38:50|10450.7|10442.7|10448.8|10440.8|10450.7|10442.7|10445.3|10437.3|13
1646962740000|2022-03-11 01:39:00|10448.5|10440.5|10446.2|10438.2|10448.5|10440.5|10446.2|10438.2|3
1646962750000|2022-03-11 01:39:10|10445.8|10437.8|10448|10440|10448.5|10440.5|10445.8|10437.8|5
1646962760000|2022-03-11 01:39:20|10448.1|10440.1|10446.5|10438.5|10448.5|10440.5|10445.6|10437.6|9
1646962770000|2022-03-11 01:39:30|10447|10439|10447.5|10439.5|10448.5|10440.5|10446.5|10438.5|2
1646962780000|2022-03-11 01:39:40|10448.1|10440.1|10443|10435|10449.5|10441.5|10443|10435|14
1646962790000|2022-03-11 01:39:50|10442.7|10434.7|10443.8|10435.8|10443.8|10435.8|10440.7|10432.7|8
1646962800000|2022-03-11 01:40:00|10444|10436|10432.7|10424.7|10444.3|10436.3|10428.3|10420.3|38
1646962810000|2022-03-11 01:40:10|10433|10425|10442.1|10434.1|10442.1|10434.1|10433|10425|13
1646962820000|2022-03-11 01:40:20|10442.3|10434.3|10432.5|10424.5|10442.3|10434.3|10426.1|10418.1|24
1646962830000|2022-03-11 01:40:30|10432.3|10424.3|10433.3|10425.3|10435.2|10427.2|10431.3|10423.3|4
1646962840000|2022-03-11 01:40:40|10432.8|10424.8|10431.8|10423.8|10433|10425|10431.8|10423.8|1
1646962850000|2022-03-11 01:40:50|10432|10424|10434.1|10426.1|10434.6|10426.6|10431.1|10423.1|6
1646962860000|2022-03-11 01:41:00|10433.6|10425.6|10436.6|10428.6|10436.6|10428.6|10431.6|10423.6|3
1646962870000|2022-03-11 01:41:10|10435.2|10427.2|10436.6|10428.6|10438.6|10430.6|10435.2|10427.2|9
1646962880000|2022-03-11 01:41:20|10436.5|10428.5|10429.7|10421.7|10438.1|10430.1|10429.6|10421.6|10
1646962890000|2022-03-11 01:41:30|10429.3|10421.3|10440|10432|10440|10432|10429.3|10421.3|10
1646962900000|2022-03-11 01:41:40|10439.8|10431.8|10439|10431|10439.8|10431.8|10436.7|10428.7|1
1646962910000|2022-03-11 01:41:50|10438.1|10430.1|10435.6|10427.6|10438.1|10430.1|10435.6|10427.6|1
1646962920000|2022-03-11 01:42:00|10439.3|10431.3|10445.1|10437.1|10447|10439|10439.3|10431.3|9
1646962930000|2022-03-11 01:42:10|10444.8|10436.8|10442.3|10434.3|10444.8|10436.8|10437.5|10429.5|10
1646962940000|2022-03-11 01:42:20|10441.8|10433.8|10445.8|10437.8|10448|10440|10441.8|10433.8|10
1646962950000|2022-03-11 01:42:30|10445.6|10437.6|10442.3|10434.3|10445.6|10437.6|10440.6|10432.6|8
1646962960000|2022-03-11 01:42:40|10442|10434|10441.8|10433.8|10442|10434|10441.5|10433.5|0
1646962970000|2022-03-11 01:42:50|10441.1|10433.1|10432.3|10424.3|10441.1|10433.1|10432.3|10424.3|6
1646962980000|2022-03-11 01:43:00|10432|10424|10428.1|10420.1|10432|10424|10428|10420|5
1646962990000|2022-03-11 01:43:10|10428.3|10420.3|10429.5|10421.5|10433.5|10425.5|10428.3|10420.3|5
1646963000000|2022-03-11 01:43:20|10430.5|10422.5|10431.5|10423.5|10431.6|10423.6|10430.5|10422.5|4
1646963010000|2022-03-11 01:43:30|10431.4|10423.4|10432.9|10424.9|10433.1|10425.1|10431.4|10423.4|2
1646963020000|2022-03-11 01:43:40|10433.3|10425.3|10431.4|10423.4|10433.3|10425.3|10430.9|10422.9|2
1646963030000|2022-03-11 01:43:50|10431.3|10423.3|10430.9|10422.9|10432.4|10424.4|10429.9|10421.9|5
1646963040000|2022-03-11 01:44:00|10430.8|10422.8|10426.9|10418.9|10430.8|10422.8|10426.4|10418.4|4
1646963050000|2022-03-11 01:44:10|10426.8|10418.8|10427.3|10419.3|10427.4|10419.4|10426.4|10418.4|6
1646963060000|2022-03-11 01:44:20|10427.1|10419.1|10429.9|10421.9|10429.9|10421.9|10426.9|10418.9|0
1646963070000|2022-03-11 01:44:30|10430.9|10422.9|10430.4|10422.4|10430.9|10422.9|10427.9|10419.9|10
1646963080000|2022-03-11 01:44:40|10430.1|10422.1|10431.8|10423.8|10435.1|10427.1|10430.1|10422.1|6
1646963090000|2022-03-11 01:44:50|10431.9|10423.9|10431.9|10423.9|10433.8|10425.8|10431.9|10423.9|0
1646963100000|2022-03-11 01:45:00|10432.1|10424.1|10448.4|10440.4|10449.6|10441.6|10432.1|10424.1|38
1646963110000|2022-03-11 01:45:10|10448.7|10440.7|10450.3|10442.3|10452.4|10445.3|10448.6|10440.7|20
1646963120000|2022-03-11 01:45:20|10450.6|10442.6|10455.6|10447.6|10457.6|10449.6|10450.6|10442.6|19
1646963130000|2022-03-11 01:45:30|10455.4|10447.4|10461.9|10453.9|10461.9|10457.9|10454.9|10446.9|21
1646963140000|2022-03-11 01:45:40|10461.6|10453.6|10458.3|10450.3|10461.6|10453.6|10456.8|10448.8|17
1646963150000|2022-03-11 01:45:50|10456.9|10448.9|10458.8|10450.8|10458.8|10450.8|10456.8|10448.8|2
1646963160000|2022-03-11 01:46:00|10458.9|10450.9|10459.3|10451.3|10461.3|10453.3|10454.8|10446.8|7
1646963170000|2022-03-11 01:46:10|10459.4|10451.4|10452.7|10444.7|10459.9|10451.9|10452.7|10444.7|7
1646963180000|2022-03-11 01:46:20|10453.1|10445.1|10455.4|10447.4|10456.8|10448.8|10453.1|10445.1|11
1646963190000|2022-03-11 01:46:30|10455.1|10447.1|10452.9|10444.9|10455.4|10447.4|10450.4|10442.4|12
1646963200000|2022-03-11 01:46:40|10453.1|10445.1|10452.9|10444.9|10453.9|10445.9|10452.3|10444.3|3
1646963210000|2022-03-11 01:46:50|10453.4|10445.4|10451.2|10443.2|10453.4|10445.4|10451.2|10443.2|2
1646963220000|2022-03-11 01:47:00|||||||||1
1646963230000|2022-03-11 01:47:10|10452.5|10444.5|10458.7|10450.7|10459.6|10451.6|10452.5|10444.5|24
1646963240000|2022-03-11 01:47:20|10458.2|10450.2|10457.4|10449.4|10459.1|10451.1|10457.1|10449.1|14
1646963250000|2022-03-11 01:47:30|10457.3|10449.3|10458.9|10450.9|10463.1|10455.1|10453.4|10445.4|12
1646963260000|2022-03-11 01:47:40|10458.6|10450.6|10459.9|10451.9|10460.9|10452.9|10458.6|10450.6|4
1646963270000|2022-03-11 01:47:50|10460.1|10452.1|10459.4|10451.4|10461.6|10453.6|10459.4|10451.4|7
1646963280000|2022-03-11 01:48:00|10459.3|10451.3|10449.3|10441.3|10459.3|10451.3|10449.3|10441.3|14
1646963290000|2022-03-11 01:48:10|10447.4|10439.4|10439.8|10431.8|10447.6|10439.6|10439.8|10431.8|11
1646963300000|2022-03-11 01:48:20|10439.1|10431.1|10437.3|10429.3|10440.3|10432.3|10434.3|10426.3|19
1646963310000|2022-03-11 01:48:30|10436.2|10428.2|10435.9|10427.9|10436.4|10428.4|10430.9|10422.9|25
1646963320000|2022-03-11 01:48:40|10435.8|10427.8|10436.6|10428.6|10439.1|10431.1|10434.9|10426.9|10
1646963330000|2022-03-11 01:48:50|10436.2|10428.2|10421.8|10413.8|10436.2|10428.2|10420.6|10412.6|60
1646963340000|2022-03-11 01:49:00|10422.3|10414.3|10423.9|10415.9|10428.9|10420.9|10422.1|10414.1|14
1646963350000|2022-03-11 01:49:10|10423.4|10415.4|10424.9|10416.9|10425.8|10417.8|10422.8|10414.8|2
1646963360000|2022-03-11 01:49:20|10426.3|10418.3|10430.4|10422.4|10434.9|10426.9|10426.3|10418.3|13
1646963370000|2022-03-11 01:49:30|10431.4|10423.4|10440.6|10432.6|10441.7|10433.7|10431.4|10423.4|10
1646963380000|2022-03-11 01:49:40|10440.1|10432.1|10438.6|10430.6|10440.2|10432.2|10438.6|10430.6|8
1646963390000|2022-03-11 01:49:50|10439.1|10431.1|10446.9|10438.9|10449.1|10441.1|10438.9|10430.9|4
1646963400000|2022-03-11 01:50:00|10446.4|10438.4|10447.6|10439.6|10447.7|10439.7|10445.1|10437.1|3
1646963410000|2022-03-11 01:50:10|10447.7|10439.7|10439.6|10431.6|10448.6|10440.6|10438.9|10430.9|11
1646963420000|2022-03-11 01:50:20|10439.4|10431.4|10433.7|10425.7|10439.4|10431.4|10433.7|10425.7|23
1646963430000|2022-03-11 01:50:30|10433.9|10425.9|10435.9|10427.9|10435.9|10427.9|10433.9|10425.9|13
1646963440000|2022-03-11 01:50:40|10434.7|10426.7|10435.6|10427.6|10437.1|10429.1|10433.9|10425.9|17
1646963470000|2022-03-11 01:51:10|10434.9|10426.9|10438.2|10430.2|10439.6|10431.6|10434.1|10426.1|9
1646963480000|2022-03-11 01:51:20|10437.7|10429.7|10440.2|10432.2|10440.2|10432.2|10437.7|10429.7|5
1646963490000|2022-03-11 01:51:30|10441.2|10433.2|10441.2|10433.2|10441.2|10433.2|10439.6|10431.6|3
1646963500000|2022-03-11 01:51:40|10441.4|10433.4|10447|10439|10448.5|10440.5|10441.4|10433.4|6
1646963510000|2022-03-11 01:51:50|10446.9|10438.9|10445.9|10437.9|10449.5|10441.5|10444|10436|19
1646963520000|2022-03-11 01:52:00|10446.5|10438.5|10449.5|10441.5|10450.7|10442.7|10446.5|10438.5|27
1646963530000|2022-03-11 01:52:10|10449.7|10441.7|10445.2|10437.2|10449.7|10441.7|10443.7|10435.7|6
1646963540000|2022-03-11 01:52:20|10444.5|10436.5|10449.2|10441.2|10449.2|10441.2|10444.5|10436.5|2
1646963550000|2022-03-11 01:52:30|10449.4|10441.4|10453.5|10445.5|10453.9|10445.9|10449.4|10441.4|15
1646963560000|2022-03-11 01:52:40|10453.7|10445.7|10453.7|10445.7|10454.7|10446.7|10451.7|10443.7|2
1646963570000|2022-03-11 01:52:50|10453.2|10445.2|10452|10444|10454.2|10446.2|10451.7|10443.7|4
1646963580000|2022-03-11 01:53:00|10452.7|10444.7|10453.5|10445.5|10455.2|10447.2|10452.7|10444.7|4
1646963590000|2022-03-11 01:53:10|10452.2|10444.2|10441|10433|10452.2|10444.2|10440.4|10432.4|27
1646963600000|2022-03-11 01:53:20|10440.9|10432.9|10443.7|10435.7|10443.7|10435.7|10440.5|10432.5|1
1646963610000|2022-03-11 01:53:30|10443.5|10435.5|10442.7|10434.7|10443.5|10435.5|10442.7|10434.7|2
1646963620000|2022-03-11 01:53:40|10446.7|10438.7|10450.2|10442.2|10450.2|10442.2|10446.7|10438.7|8
1646963630000|2022-03-11 01:53:50|10448.7|10440.7|10446.7|10438.7|10448.7|10440.7|10446.7|10438.7|6
1646963640000|2022-03-11 01:54:00|10446.5|10438.5|10440.9|10432.9|10446.5|10438.5|10440.9|10432.9|22
1646963650000|2022-03-11 01:54:10|10443.5|10435.5|10443.9|10435.9|10443.9|10435.9|10443.5|10435.5|2
1646963660000|2022-03-11 01:54:20|10444.9|10436.9|10449.9|10441.9|10450.4|10442.4|10444.7|10436.7|4
1646963670000|2022-03-11 01:54:30|10449.4|10441.4|10445.8|10437.8|10451.4|10443.4|10445.8|10437.8|11
1646963680000|2022-03-11 01:54:40|||||||||1
1646963690000|2022-03-11 01:54:50|10445.5|10437.5|10445.8|10437.8|10445.8|10437.8|10445.5|10437.5|1
1646963700000|2022-03-11 01:55:00|10445.5|10437.5|10444.3|10436.3|10445.5|10437.5|10444.3|10436.3|3
1646963710000|2022-03-11 01:55:10|10444|10436|10444.8|10436.8|10444.8|10436.8|10444|10436|7
1646963720000|2022-03-11 01:55:20|10444.7|10436.7|10444.3|10436.3|10444.7|10436.7|10443.8|10435.8|2
1646963730000|2022-03-11 01:55:30|10444.2|10436.2|10442.3|10434.3|10444.2|10436.2|10440.2|10432.2|25
1646963740000|2022-03-11 01:55:40|10443.5|10435.5|10440|10432|10444.3|10436.3|10440|10432|12
1646963750000|2022-03-11 01:55:50|10439.9|10431.9|10430.8|10422.8|10441.7|10433.7|10430.8|10422.8|19
1646963760000|2022-03-11 01:56:00|10431.5|10423.5|10423.7|10415.7|10432.8|10424.8|10422.5|10414.5|13
1646963770000|2022-03-11 01:56:10|10422.3|10414.3|10420.2|10412.2|10422.3|10414.3|10419.2|10411.2|23
1646963780000|2022-03-11 01:56:20|10420.3|10412.3|10420.2|10412.2|10423.8|10415.8|10420.2|10412.2|23
1646963790000|2022-03-11 01:56:30|10420.3|10412.3|10420.8|10412.8|10421.3|10413.3|10419.7|10411.7|4
1646963800000|2022-03-11 01:56:40|10421|10413|10415.5|10407.5|10421.3|10413.3|10412.4|10404.4|22
1646963810000|2022-03-11 01:56:50|10415.4|10407.4|10406.7|10398.7|10417.5|10409.5|10406.7|10398.7|17
1646963820000|2022-03-11 01:57:00|10407|10399|10401.9|10393.9|10407|10399|10401.5|10393.5|22
1646963830000|2022-03-11 01:57:10|10401.7|10393.7|10403.5|10395.5|10403.7|10395.7|10400|10392|13
1646963840000|2022-03-11 01:57:20|10404|10396|10409.3|10401.3|10411.2|10403.2|10403.5|10395.5|37
1646963850000|2022-03-11 01:57:30|10408.3|10400.3|10406.5|10398.5|10410.5|10402.5|10405.3|10397.3|14
1646963860000|2022-03-11 01:57:40|10407.2|10399.2|10410.2|10402.2|10410.2|10402.2|10406.5|10398.5|5
1646963870000|2022-03-11 01:57:50|10410.7|10402.7|10410.5|10402.5|10413.2|10407.2|10410.2|10402.5|19
1646963880000|2022-03-11 01:58:00|10410.8|10402.8|10412.2|10404.2|10416.2|10408.2|10410.8|10402.8|9
1646963890000|2022-03-11 01:58:10|10410.3|10402.3|10382|10374|10411.3|10403.3|10382|10374|136
1646963900000|2022-03-11 01:58:20|10380.8|10372.8|10381.3|10373.3|10381.3|10373.3|10372.4|10364.4|91
1646963910000|2022-03-11 01:58:30|10381.2|10373.2|10382|10374|10386.5|10378.5|10381.2|10373.2|19
1646963920000|2022-03-11 01:58:40|10381.3|10373.3|10386|10378|10391.5|10383.5|10381.3|10373.3|19
1646963930000|2022-03-11 01:58:50|10385.5|10377.5|10370.8|10362.8|10389|10381|10367.6|10359.6|99
1646963940000|2022-03-11 01:59:00|10370.7|10362.7|10374|10366|10379.3|10372.2|10369.5|10361.5|34
1646963950000|2022-03-11 01:59:10|10373.8|10365.8|10373.7|10365.7|10377.8|10369.8|10368.8|10360.8|48
1646963960000|2022-03-11 01:59:20|10373.8|10365.8|10367.3|10359.3|10373.8|10365.8|10366.3|10358.3|64
1646963970000|2022-03-11 01:59:30|10367|10359|10371.3|10363.3|10375.3|10367.3|10367|10359|54
1646963980000|2022-03-11 01:59:40|10371.7|10363.7|10370.7|10362.7|10371.8|10363.8|10367|10359|41
1646963990000|2022-03-11 01:59:50|10371.3|10363.3|10374|10366|10374|10366|10369.8|10361.8|27
1646964000000|2022-03-11 02:00:00|10371.6|10363.6|10374.3|10366.3|10376|10368|10366.4|10358.4|56
1646964010000|2022-03-11 02:00:10|10372.6|10364.6|10374.3|10366.3|10375.3|10367.3|10371.6|10363.6|22
1646964020000|2022-03-11 02:00:20|10370.8|10362.8|10356|10348|10370.8|10362.8|10356|10348|193
1646964030000|2022-03-11 02:00:30|10356.8|10348.8|10348.5|10340.5|10357.6|10349.6|10348.5|10340.5|58
1646964040000|2022-03-11 02:00:40|10348.3|10340.3|10334.5|10326.5|10348.3|10340.3|10331.5|10323.5|218
1646964050000|2022-03-11 02:00:50|10334.7|10326.7|10335.7|10327.7|10336.6|10328.6|10331.8|10323.8|44
1646964060000|2022-03-11 02:01:00|10334.8|10326.8|10340.3|10332.3|10352.3|10344.3|10333.2|10325.2|134
1646964070000|2022-03-11 02:01:10|10340.5|10332.5|10344.9|10336.9|10350.5|10342.5|10340.5|10332.5|40
1646964080000|2022-03-11 02:01:20|10346|10338|10345|10337|10350.6|10342.6|10343.6|10335.6|46
1646964090000|2022-03-11 02:01:30|10343.5|10335.5|10337.5|10329.5|10343.5|10335.5|10337.5|10329.5|31
1646964100000|2022-03-11 02:01:40|10338.5|10330.5|10343.1|10335.1|10345.3|10337.3|10337.5|10329.5|69
1646964110000|2022-03-11 02:01:50|10343|10335|10343.5|10335.5|10345.6|10337.6|10340.5|10332.5|44
1646964120000|2022-03-11 02:02:00|10343.3|10335.3|10342.3|10334.3|10344.9|10336.9|10341.1|10333.1|21
1646964130000|2022-03-11 02:02:10|10342.8|10334.8|10335.6|10327.6|10342.8|10334.8|10331.8|10323.8|26
1646964140000|2022-03-11 02:02:20|10335.3|10327.3|10337.4|10329.4|10342.4|10334.4|10335|10327|17
1646964150000|2022-03-11 02:02:30|10337.6|10329.6|10333.1|10325.1|10337.6|10329.6|10333.1|10325.1|20
1646964160000|2022-03-11 02:02:40|10333.3|10325.3|10335.8|10327.8|10336.1|10328.1|10333.1|10325.1|14
1646964170000|2022-03-11 02:02:50|10336.1|10328.1|10335.1|10327.1|10337.1|10329.1|10334.9|10326.9|18
1646964180000|2022-03-11 02:03:00|10334.7|10326.7|10335.1|10327.1|10335.6|10327.6|10333.7|10325.7|9
1646964190000|2022-03-11 02:03:10|10335.4|10327.4|10334.7|10326.7|10336.4|10328.4|10334.1|10326.1|11
1646964200000|2022-03-11 02:03:20|10335.1|10327.1|10335.1|10327.1|10336.2|10330.7|10334.7|10327.1|10
1646964210000|2022-03-11 02:03:30|10334.7|10326.7|10330.4|10322.4|10335.6|10330|10329.3|10321.3|21
1646964220000|2022-03-11 02:03:40|10330.3|10322.3|10321.6|10313.6|10330.4|10322.4|10321.6|10313.6|46
1646964230000|2022-03-11 02:03:50|10321.5|10313.5|10316.5|10308.5|10321.5|10313.5|10311.5|10303.5|92
1646964240000|2022-03-11 02:04:00|10314.8|10306.8|10322.8|10314.8|10327.3|10319.3|10313.8|10305.8|72
1646964250000|2022-03-11 02:04:10|10321.6|10313.6|10321.3|10313.3|10328.9|10320.9|10320.6|10312.6|44
1646964260000|2022-03-11 02:04:20|10320.9|10312.9|10315.8|10307.8|10322.1|10314.1|10315.8|10307.8|26
1646964270000|2022-03-11 02:04:30|10317.9|10309.9|10312.4|10304.4|10317.9|10309.9|10312.1|10304.1|24
1646964280000|2022-03-11 02:04:40|10313.3|10305.3|10295.9|10287.9|10313.3|10305.3|10295.3|10287.3|92
1646964290000|2022-03-11 02:04:50|10298|10290|10292|10284|10311.3|10303.3|10292|10284|93
1646964300000|2022-03-11 02:05:00|10292.2|10284.2|10295.2|10287.2|10301.8|10293.8|10288.5|10281|90
1646964310000|2022-03-11 02:05:10|10295|10287|10259.3|10251.3|10295.6|10287.6|10259.3|10251.3|174
1646964320000|2022-03-11 02:05:20|10259.2|10251.2|10242.5|10234.5|10259.2|10251.2|10238.5|10230.5|189
1646964330000|2022-03-11 02:05:30|10241.8|10233.8|10236.1|10228.1|10246.2|10238.2|10234.3|10226.3|111
1646964340000|2022-03-11 02:05:40|10235.3|10227.3|10244.7|10236.7|10246.6|10238.6|10235.1|10227.1|180
1646964350000|2022-03-11 02:05:50|10244.9|10236.9|10255.9|10247.9|10258.5|10250.5|10241.3|10233.3|98
1646964360000|2022-03-11 02:06:00|10256.2|10248.2|10288.3|10280.3|10289.6|10281.6|10255.1|10247.1|156
1646964370000|2022-03-11 02:06:10|10289|10281|10283.9|10275.9|10293|10285|10282.2|10274.2|90
1646964380000|2022-03-11 02:06:20|10283.6|10275.6|10270.1|10262.1|10283.6|10275.6|10269.9|10261.9|30
1646964390000|2022-03-11 02:06:30|10269.7|10261.7|10283.4|10275.4|10283.4|10275.4|10267.7|10259.7|34
1646964400000|2022-03-11 02:06:40|10283.5|10275.5|10285.9|10277.9|10287.5|10279.5|10282.4|10274.4|30
1646964410000|2022-03-11 02:06:50|10285.4|10277.4|10283.9|10275.9|10285.4|10277.4|10283|10275|43
1646964420000|2022-03-11 02:07:00|10283.5|10275.5|10295.5|10287.5|10297.2|10289.2|10283.2|10275.2|38
1646964430000|2022-03-11 02:07:10|10295.2|10287.2|10297.4|10289.4|10297.4|10289.4|10293.4|10285.4|12
1646964440000|2022-03-11 02:07:20|10297.7|10289.7|10302|10294|10303|10295|10297|10289|42
1646964450000|2022-03-11 02:07:30|10302.4|10294.4|10299.4|10291.4|10304.7|10296.7|10296.4|10288.4|39
1646964460000|2022-03-11 02:07:40|10299.1|10291.1|10303.9|10295.9|10305.2|10297.2|10298.7|10290.7|41
1646964470000|2022-03-11 02:07:50|10304.2|10296.2|10296.6|10288.6|10304.2|10296.2|10296.6|10288.6|36
1646964480000|2022-03-11 02:08:00|10296.9|10288.9|10307.2|10299.2|10307.2|10299.2|10295.4|10287.4|21
1646964490000|2022-03-11 02:08:10|10308.9|10300.9|10311.4|10303.4|10323.2|10315.2|10308.9|10300.9|51
1646964500000|2022-03-11 02:08:20|10312.1|10304.1|10315.7|10307.7|10318.7|10310.7|10311.7|10303.7|36
1646964510000|2022-03-11 02:08:30|10316.2|10308.2|10320.7|10312.7|10320.7|10312.7|10315.9|10307.9|13
1646964520000|2022-03-11 02:08:40|10320.6|10312.6|10317.1|10309.1|10323.7|10315.7|10315.2|10307.2|36
1646964530000|2022-03-11 02:08:50|10318.6|10310.6|10311.6|10303.6|10318.7|10310.7|10310.6|10302.6|13
1646964540000|2022-03-11 02:09:00|10311.9|10303.9|10314.7|10306.7|10320.7|10312.7|10311.1|10303.1|31
1646964550000|2022-03-11 02:09:10|10314.9|10306.9|10316.5|10308.5|10319.2|10311.7|10313.6|10305.6|9
1646964560000|2022-03-11 02:09:20|10317.4|10309.4|10318.5|10310.5|10319.9|10311.9|10316.5|10308.5|14
1646964570000|2022-03-11 02:09:30|10318|10310|10312.2|10304.2|10318|10310|10311|10303.2|31
1646964580000|2022-03-11 02:09:40|10311.7|10303.7|10310.9|10302.9|10312.9|10304.9|10310.7|10302.7|17
1646964590000|2022-03-11 02:09:50|10310.7|10302.7|10305.9|10297.9|10310.7|10302.7|10305.9|10297.9|8
1646964600000|2022-03-11 02:10:00|10305.7|10297.7|10291.4|10283.4|10305.7|10297.7|10288.3|10280.3|48
1646964610000|2022-03-11 02:10:10|10292.4|10284.4|10300.4|10292.4|10301.9|10293.9|10290.6|10282.6|19
1646964620000|2022-03-11 02:10:20|10300.7|10292.7|10300.1|10292.1|10301.2|10293.2|10292.7|10284.7|19
1646964630000|2022-03-11 02:10:30|10300.4|10292.4|10299.2|10291.2|10302.1|10294.1|10294.4|10286.4|6
1646964640000|2022-03-11 02:10:40|10298.7|10290.7|10297.2|10289.2|10299.1|10291.1|10297.1|10289.1|7
1646964650000|2022-03-11 02:10:50|10297.7|10289.7|10299.2|10291.2|10299.7|10294.3|10297.7|10289.7|11
1646964660000|2022-03-11 02:11:00|10299.5|10291.5|10306.4|10298.4|10306.7|10298.7|10299.5|10291.5|36
1646964670000|2022-03-11 02:11:10|10304.5|10296.5|10301.4|10293.4|10305.4|10297.4|10300.5|10292.5|6
1646964680000|2022-03-11 02:11:20|10300.9|10292.9|10304.7|10296.7|10305.8|10297.8|10300.9|10292.9|5
1646964690000|2022-03-11 02:11:30|10304.4|10296.4|10304.2|10296.2|10304.9|10297.7|10301.7|10295.5|4
1646964700000|2022-03-11 02:11:40|10303.4|10295.4|10299.4|10291.4|10303.4|10295.4|10298.2|10290.2|7
1646964710000|2022-03-11 02:11:50|10298.7|10290.7|10307.4|10299.4|10307.9|10299.9|10298|10290|10
1646964720000|2022-03-11 02:12:00|10307.9|10299.9|10319.8|10311.8|10319.8|10311.8|10306.9|10298.9|26
1646964730000|2022-03-11 02:12:10|10319.3|10311.3|10313|10305|10319.8|10311.8|10310.5|10302.5|7
1646964740000|2022-03-11 02:12:20|10313.2|10305.2|10315.2|10307.2|10316|10308|10313.2|10305.2|2
1646964750000|2022-03-11 02:12:30|10315.3|10307.3|10315.2|10307.2|10315.3|10307.3|10314.7|10306.7|1
1646964760000|2022-03-11 02:12:40|10315.7|10307.7|10319.7|10311.7|10319.8|10311.8|10315.7|10307.7|6
1646964770000|2022-03-11 02:12:50|10319.2|10311.2|10320.8|10312.8|10320.8|10312.8|10318.5|10310.5|10
1646964780000|2022-03-11 02:13:00|10320.5|10312.5|10320.8|10312.8|10320.8|10312.8|10319.5|10311.5|5
1646964790000|2022-03-11 02:13:10|10320.7|10312.7|10319.3|10311.3|10320.7|10312.7|10319.3|10311.3|1
1646964800000|2022-03-11 02:13:20|10319.5|10311.5|10324.2|10316.2|10324.2|10316.2|10319.5|10311.5|3
1646964810000|2022-03-11 02:13:30|10323.8|10315.8|10324.5|10316.5|10325.7|10317.7|10321.5|10313.5|13
1646964820000|2022-03-11 02:13:40|10324.7|10316.7|10326.1|10318.1|10334.5|10326.5|10324.7|10316.7|142
1646964830000|2022-03-11 02:13:50|10323.3|10315.3|10324.8|10316.8|10325.5|10317.5|10320.7|10312.7|9
1646964840000|2022-03-11 02:14:00|10325|10317|10329.1|10321.1|10329.6|10321.6|10323.3|10316.5|10
1646964850000|2022-03-11 02:14:10|10329.6|10321.6|10335.5|10327.5|10342.6|10334.6|10328.7|10320.7|47
1646964860000|2022-03-11 02:14:20|10335.3|10327.3|10342.5|10334.5|10342.5|10334.5|10335.3|10327.3|20
1646964870000|2022-03-11 02:14:30|10342.8|10334.8|10346.3|10338.3|10347.5|10339.5|10338.3|10330.3|27
1646964880000|2022-03-11 02:14:40|10346|10338|10341.7|10333.7|10346|10338|10337.5|10329.5|38
1646964890000|2022-03-11 02:14:50|10340.7|10332.7|10342.7|10334.7|10346.8|10338.8|10340.7|10332.7|16
1646964900000|2022-03-11 02:15:00|10343|10335|10344.2|10336.2|10347.2|10339.2|10343|10335|22
1646964910000|2022-03-11 02:15:10|10344|10336|10344.5|10336.5|10345.2|10337.2|10343.2|10335.2|5
1646964920000|2022-03-11 02:15:20|10344.7|10336.7|10342.5|10334.5|10344.7|10336.7|10341.2|10333.2|15
1646964930000|2022-03-11 02:15:30|10342.8|10334.8|10347|10339|10347|10339|10341.3|10333.3|14
1646964940000|2022-03-11 02:15:40|10347.3|10339.3|10347.5|10339.5|10348.5|10340.5|10347.3|10339.3|7
1646964950000|2022-03-11 02:15:50|10347.2|10339.2|10346.3|10338.3|10347.2|10339.2|10346.2|10338.2|6
1646964960000|2022-03-11 02:16:00|10346.2|10338.2|10347.5|10339.5|10347.5|10339.5|10346|10338|4
1646964970000|2022-03-11 02:16:10|10347|10339|10343.8|10335.8|10347.5|10339.5|10343.8|10335.8|1
1646964980000|2022-03-11 02:16:20|10344.8|10336.8|10347.6|10339.6|10348|10340|10344.8|10336.8|17
1646964990000|2022-03-11 02:16:30|10347.5|10339.5|10347.6|10339.6|10348|10340|10346.8|10338.8|8
1646965000000|2022-03-11 02:16:40|10346.8|10338.8|10346.3|10338.3|10347|10339|10346.3|10338.3|1
1646965010000|2022-03-11 02:16:50|10345.8|10337.8|10345.5|10337.5|10347.6|10339.6|10345.3|10337.3|5
1646965020000|2022-03-11 02:17:00|10346|10338|10343|10335|10346|10338|10343|10335|7
1646965030000|2022-03-11 02:17:10|10342.7|10334.7|10341.6|10333.6|10342.7|10334.7|10341|10333|2
1646965040000|2022-03-11 02:17:20|10340.5|10332.5|10340.1|10332.1|10341.6|10333.6|10340|10332|17
1646965050000|2022-03-11 02:17:30|10340|10332|10337.7|10329.7|10340.1|10333.3|10335|10327|32
1646965060000|2022-03-11 02:17:40|10338|10330|10333.3|10325.3|10338|10330|10332.5|10324.5|15
1646965070000|2022-03-11 02:17:50|10333.2|10325.2|10333.2|10325.2|10333.3|10325.3|10332.7|10324.7|6
1646965080000|2022-03-11 02:18:00|10333|10325|10332.5|10324.5|10336|10328|10331.2|10323.2|26
1646965090000|2022-03-11 02:18:10|10332.4|10324.4|10332|10324|10332.5|10324.5|10332|10324|1
1646965100000|2022-03-11 02:18:20|10332.4|10324.4|10332.4|10324.4|10332.5|10324.5|10332.4|10324.4|2
1646965110000|2022-03-11 02:18:30|10332.7|10324.7|10334.2|10326.2|10334.2|10326.2|10332.7|10324.7|5
1646965120000|2022-03-11 02:18:40|10333.9|10325.9|10334.2|10326.2|10334.7|10326.7|10333.9|10325.9|2
1646965130000|2022-03-11 02:18:50|10333.4|10325.4|10333.9|10325.9|10334.3|10326.3|10333.4|10325.4|3
1646965140000|2022-03-11 02:19:00|10334|10326|10334.7|10326.7|10335|10327|10332.9|10324.9|7
1646965150000|2022-03-11 02:19:10|10335.3|10327.3|10335.9|10327.9|10336.2|10328.2|10335.3|10327.3|1
1646965160000|2022-03-11 02:19:20|10336.5|10328.5|10337.3|10329.3|10337.8|10329.8|10336.2|10328.2|9
1646965170000|2022-03-11 02:19:30|10338|10330|10334|10326|10339.5|10331.5|10334|10326|24
1646965180000|2022-03-11 02:19:40|10333.7|10325.7|10333.8|10325.8|10334.5|10326.5|10332.7|10324.7|15
1646965190000|2022-03-11 02:19:50|10333.3|10325.3|10337.3|10329.3|10338.8|10330.8|10333.3|10325.3|7
1646965200000|2022-03-11 02:20:00|10337.5|10329.5|10345.3|10337.3|10345.3|10337.3|10337.3|10329.3|13
1646965210000|2022-03-11 02:20:10|10345.1|10337.1|10346.1|10338.1|10348.6|10340.6|10342.1|10334.1|24
1646965220000|2022-03-11 02:20:20|10346.5|10338.5|10346.6|10338.6|10346.8|10338.8|10345.1|10337.1|12
1646965230000|2022-03-11 02:20:30|10346.9|10338.9|10345.8|10337.8|10347.3|10339.3|10345.5|10337.5|12
1646965240000|2022-03-11 02:20:40|10346.8|10338.8|10346.6|10338.6|10346.8|10338.8|10346.1|10338.1|2
1646965250000|2022-03-11 02:20:50|10346.8|10338.8|10347.1|10339.1|10347.1|10339.1|10346.3|10338.3|6
1646965260000|2022-03-11 02:21:00|10346.8|10338.8|10347.1|10339.1|10347.8|10339.8|10346.8|10338.8|7
1646965270000|2022-03-11 02:21:10|10346.9|10338.9|10347.8|10339.8|10347.8|10339.8|10346.8|10338.8|6
1646965280000|2022-03-11 02:21:20|10347.4|10339.4|10347.3|10339.3|10347.8|10339.8|10346.8|10338.8|2
1646965290000|2022-03-11 02:21:30|10347.6|10339.6|10347.3|10339.3|10347.9|10339.9|10346.6|10338.6|14
1646965300000|2022-03-11 02:21:40|10347.6|10339.6|10347.1|10339.1|10347.9|10339.9|10346.4|10338.4|9
1646965310000|2022-03-11 02:21:50|10347.3|10339.3|10346.1|10338.1|10347.3|10339.3|10346.1|10338.1|5
1646965320000|2022-03-11 02:22:00|10346.3|10338.3|10346.3|10338.3|10346.3|10338.3|10346.3|10338.3|0
1646965330000|2022-03-11 02:22:10|10346.8|10338.8|10347.3|10339.3|10347.8|10339.8|10346.4|10338.4|8
1646965340000|2022-03-11 02:22:20|10346.3|10338.3|10348.1|10340.1|10351.1|10343.1|10346.3|10338.3|13
1646965350000|2022-03-11 02:22:30|10348.9|10340.9|10349.3|10341.3|10354.1|10346.1|10348.9|10340.9|40
1646965360000|2022-03-11 02:22:40|10349.4|10341.4|10353.1|10345.1|10353.4|10345.4|10349.4|10341.4|4
1646965370000|2022-03-11 02:22:50|10352.9|10344.9|10352.3|10344.3|10352.9|10344.9|10350.7|10342.7|2
1646965380000|2022-03-11 02:23:00|10351.9|10343.9|10352.6|10344.6|10353.6|10345.6|10350.3|10342.3|16
1646965390000|2022-03-11 02:23:10|10352.4|10344.4|10354.1|10346.1|10354.4|10346.4|10351.8|10343.8|16
1646965400000|2022-03-11 02:23:20|10354.4|10346.4|10356.3|10348.3|10356.5|10348.5|10353.9|10345.9|18
1646965410000|2022-03-11 02:23:30|10356.5|10348.5|10356.8|10348.8|10356.8|10348.8|10355.5|10347.5|7
1646965420000|2022-03-11 02:23:40|10356.6|10348.6|10355.8|10347.8|10357.4|10349.4|10355.5|10347.5|7
1646965430000|2022-03-11 02:23:50|10356|10348|10356.4|10348.4|10356.4|10348.4|10356|10348|0
1646965440000|2022-03-11 02:24:00|10356.8|10348.8|10357.1|10349.1|10357.1|10349.1|10356.6|10348.6|2
1646965450000|2022-03-11 02:24:10|10357|10349|10356.1|10348.1|10357.3|10349.3|10353.3|10345.3|10
1646965460000|2022-03-11 02:24:20|10356.4|10348.4|10352.8|10344.8|10356.4|10348.4|10352.8|10344.8|6
1646965470000|2022-03-11 02:24:30|10352.9|10344.9|10353.8|10345.8|10353.8|10345.8|10352.8|10344.8|7
1646965480000|2022-03-11 02:24:40|10354.6|10346.6|10356.3|10348.3|10357.1|10349.1|10354.6|10346.6|12
1646965490000|2022-03-11 02:24:50|10356.6|10348.6|10357.1|10349.1|10357.4|10349.4|10356.6|10348.6|2
1646965500000|2022-03-11 02:25:00|10356.8|10348.8|10359.4|10351.4|10360.4|10352.4|10356.8|10348.8|11
1646965510000|2022-03-11 02:25:10|10358.8|10350.8|10359.6|10351.6|10359.6|10351.6|10358.4|10350.4|4
1646965520000|2022-03-11 02:25:20|10359.4|10351.4|10358.8|10350.8|10359.6|10351.6|10358.8|10350.8|3
1646965530000|2022-03-11 02:25:30|10359.6|10351.6|10365.2|10357.2|10366.4|10358.4|10359.4|10351.4|42
1646965540000|2022-03-11 02:25:40|10366.8|10358.8|10368.4|10360.4|10368.4|10360.4|10365.1|10357.1|29
1646965550000|2022-03-11 02:25:50|10368.6|10360.6|10367.1|10359.1|10370.4|10362.4|10365.3|10357.3|57
1646965560000|2022-03-11 02:26:00|10367.4|10359.4|10368.4|10360.4|10369.1|10361.1|10367.4|10359.4|2
1646965570000|2022-03-11 02:26:10|10367.4|10359.4|10368.3|10360.3|10368.3|10360.3|10366.9|10358.9|7
1646965580000|2022-03-11 02:26:20|10367.9|10359.9|10368.3|10360.3|10368.4|10361.3|10365.3|10359.3|4
1646965590000|2022-03-11 02:26:30|10368.4|10360.4|10368.4|10360.4|10368.4|10360.4|10367.8|10359.8|1
1646965600000|2022-03-11 02:26:40|10368.3|10360.3|10368.1|10360.1|10368.3|10360.3|10367.3|10359.3|4
1646965610000|2022-03-11 02:26:50|10367.9|10359.9|10367.4|10359.4|10368.4|10360.4|10367.4|10359.4|13
1646965620000|2022-03-11 02:27:00|10367.6|10359.6|10366.9|10358.9|10368.6|10360.6|10366.9|10358.9|4
1646965630000|2022-03-11 02:27:10|10367.1|10359.1|10366.4|10358.4|10367.1|10359.1|10366.4|10358.4|3
1646965640000|2022-03-11 02:27:20|10366.1|10358.1|10357.7|10349.7|10366.1|10358.1|10357.7|10349.7|23
1646965650000|2022-03-11 02:27:30|10358.2|10350.2|10353.2|10345.2|10359.6|10351.6|10352.7|10344.7|12
1646965660000|2022-03-11 02:27:40|10354.4|10346.4|10354.6|10346.6|10355.3|10347.3|10354.1|10346.1|5
1646965670000|2022-03-11 02:27:50|10354.1|10346.1|10352.4|10344.4|10354.1|10346.1|10352.1|10344.1|9
1646965680000|2022-03-11 02:28:00|10352.1|10344.1|10348.4|10340.4|10353.1|10345.1|10348.4|10340.4|10
1646965690000|2022-03-11 02:28:10|10347.4|10339.4|10346.4|10338.4|10347.4|10339.4|10346.1|10338.1|7
1646965700000|2022-03-11 02:28:20|10345.9|10337.9|10346.1|10338.1|10346.7|10338.7|10342.4|10334.4|30
1646965710000|2022-03-11 02:28:30|10346.2|10338.2|10342.2|10334.2|10346.2|10338.2|10341.7|10333.7|4
1646965720000|2022-03-11 02:28:40|10341.9|10333.9|10341.7|10333.7|10341.9|10333.9|10341.7|10333.7|1
1646965730000|2022-03-11 02:28:50|10341.4|10333.4|10340.9|10332.9|10341.4|10333.4|10340.9|10332.9|1
1646965740000|2022-03-11 02:29:00|10340.4|10332.4|10340.9|10332.9|10340.9|10332.9|10340.4|10332.4|2
1646965750000|2022-03-11 02:29:10|10341.1|10333.1|10341.6|10333.6|10341.6|10333.6|10340.9|10332.9|2
1646965760000|2022-03-11 02:29:20|10341.4|10333.4|10342.6|10334.6|10342.6|10334.6|10341.4|10333.4|3
1646965770000|2022-03-11 02:29:30|10342.9|10334.9|10349.9|10341.9|10349.9|10341.9|10341.9|10334.9|9
1646965780000|2022-03-11 02:29:40|10349.7|10341.7|10344.7|10336.7|10349.9|10341.9|10344.7|10336.7|24
1646965790000|2022-03-11 02:29:50|10345.2|10337.2|10346.6|10338.6|10347.7|10339.7|10344.7|10336.7|5
1646965800000|2022-03-11 02:30:00|10346.7|10338.7|10343.9|10335.9|10347.1|10339.1|10343.9|10335.9|10
1646965810000|2022-03-11 02:30:10|10344.3|10336.3|10344.2|10336.2|10344.4|10336.4|10343.4|10335.4|2
1646965820000|2022-03-11 02:30:20|10344.4|10336.4|10345.4|10337.4|10347.2|10339.2|10344.4|10336.4|5
1646965830000|2022-03-11 02:30:30|10345.1|10337.1|10342.4|10334.4|10345.1|10337.1|10342.4|10334.4|2
1646965840000|2022-03-11 02:30:40|10338.6|10330.6|10330.1|10322.1|10338.6|10330.6|10330.1|10322.1|31
1646965850000|2022-03-11 02:30:50|10330.9|10322.9|10320.9|10312.9|10331.7|10323.7|10320.4|10312.4|39
1646965860000|2022-03-11 02:31:00|10321.2|10313.2|10324.2|10316.2|10326.6|10318.6|10320.4|10312.4|24
1646965870000|2022-03-11 02:31:10|10324.1|10316.1|10327.1|10319.1|10327.1|10319.1|10324.1|10316.1|8
1646965880000|2022-03-11 02:31:20|10328.2|10320.2|10333.6|10325.6|10334.9|10326.9|10328.2|10320.2|21
1646965890000|2022-03-11 02:31:30|10334|10326|10330.2|10322.2|10334.6|10326.6|10330.2|10322.2|5
1646965900000|2022-03-11 02:31:40|10330.1|10322.1|10329.4|10321.4|10330.4|10322.4|10327.4|10319.4|0
1646965910000|2022-03-11 02:31:50|10329.2|10321.2|10329.1|10321.1|10330.9|10322.9|10327.4|10319.4|3
1646965920000|2022-03-11 02:32:00|10329.4|10321.4|10322.9|10314.9|10329.4|10321.4|10322.6|10314.6|14
1646965930000|2022-03-11 02:32:10|10323.4|10315.4|10320.1|10312.1|10323.4|10315.4|10319.7|10311.7|14
1646965940000|2022-03-11 02:32:20|10319.6|10311.6|10319.1|10311.1|10320.1|10312.1|10318.4|10310.4|5
1646965950000|2022-03-11 02:32:30|10318.9|10310.9|10319.6|10311.6|10320.2|10312.2|10317.9|10309.9|5
1646965960000|2022-03-11 02:32:40|10320.2|10312.2|10321.6|10313.6|10321.9|10313.9|10320.2|10312.2|12
1646965970000|2022-03-11 02:32:50|10322.1|10314.1|10318.2|10310.2|10323.2|10315.2|10318.2|10310.2|6
1646965980000|2022-03-11 02:33:00|10317|10309|10315.9|10307.9|10318.2|10310.2|10314.5|10306.5|11
1646965990000|2022-03-11 02:33:10|10315.5|10307.5|10311.4|10303.4|10317.9|10309.9|10311.2|10303.2|15
1646966000000|2022-03-11 02:33:20|10311.5|10303.5|10308.9|10300.9|10312.2|10304.2|10308.9|10300.9|20
1646966010000|2022-03-11 02:33:30|10308.5|10300.5|10302.4|10294.4|10308.5|10300.5|10302.4|10294.4|21
1646966020000|2022-03-11 02:33:40|10302.9|10294.9|10304.2|10296.2|10308.7|10300.7|10302.9|10294.9|15
1646966030000|2022-03-11 02:33:50|10302.6|10294.6|10301.7|10293.7|10303.2|10297.5|10298.2|10290.7|26
1646966040000|2022-03-11 02:34:00|10301.9|10293.9|10302.4|10294.4|10302.9|10294.9|10301.6|10293.6|12
1646966050000|2022-03-11 02:34:10|10301.9|10293.9|10306.4|10298.4|10307.9|10299.9|10301.9|10293.9|16
1646966060000|2022-03-11 02:34:20|10306.5|10298.5|10309.4|10301.4|10309.4|10301.4|10306.2|10298.2|16
1646966070000|2022-03-11 02:34:30|10309.2|10301.2|10309|10301|10310.7|10302.7|10307.7|10299.7|23
1646966080000|2022-03-11 02:34:40|10308.9|10300.9|10309.4|10301.4|10309.4|10301.4|10308.4|10300.4|4
1646966090000|2022-03-11 02:34:50|10308.7|10300.7|10306.2|10298.2|10308.7|10300.7|10304.4|10296.4|14
1646966100000|2022-03-11 02:35:00|10305.9|10297.9|10295.9|10287.9|10305.9|10297.9|10295|10287|60
1646966110000|2022-03-11 02:35:10|10295.4|10287.4|10298.5|10290.5|10298.5|10290.5|10295.4|10287.4|8
1646966120000|2022-03-11 02:35:20|10299.7|10291.7|10299.5|10291.5|10301.7|10293.7|10299|10291|8
1646966130000|2022-03-11 02:35:30|10300|10292|10300.2|10292.2|10300.5|10292.5|10300|10292|4
1646966140000|2022-03-11 02:35:40|10300.3|10292.3|10302.7|10294.7|10302.7|10294.7|10299.2|10291.2|5
1646966150000|2022-03-11 02:35:50|10302.5|10294.5|10304.8|10296.8|10304.8|10296.8|10302|10294|5
1646966160000|2022-03-11 02:36:00|10305.2|10297.2|10308.7|10300.7|10309.2|10301.2|10304.2|10296.2|20
1646966170000|2022-03-11 02:36:10|10309.4|10301.4|10310.7|10302.7|10311|10303|10308|10300|13
1646966180000|2022-03-11 02:36:20|10312.4|10304.4|10319.2|10311.2|10319.2|10311.2|10312.4|10304.4|20
1646966190000|2022-03-11 02:36:30|10319.8|10311.8|10329.2|10321.2|10329.7|10321.7|10319.8|10311.8|20
1646966200000|2022-03-11 02:36:40|10329.3|10321.3|10329.7|10321.7|10330.5|10322.5|10329|10321|12
1646966210000|2022-03-11 02:36:50|10330.7|10322.7|10337.2|10329.2|10338.7|10330.7|10330.7|10322.7|12
1646966220000|2022-03-11 02:37:00|10337.3|10329.3|10344|10336|10344|10336|10331.7|10323.7|37
1646966230000|2022-03-11 02:37:10|10342.9|10334.9|10340|10332|10342.9|10334.9|10338.5|10330.5|8
1646966240000|2022-03-11 02:37:20|10338.5|10330.5|10339.3|10331.3|10341.5|10333.5|10338.5|10330.5|14
1646966250000|2022-03-11 02:37:30|10339|10331|10339.3|10331.3|10339.3|10331.3|10338.3|10330.3|11
1646966260000|2022-03-11 02:37:40|10340.8|10332.8|10340.7|10332.7|10340.8|10332.8|10340|10332|6
1646966270000|2022-03-11 02:37:50|10341|10333|10356.3|10348.3|10356.5|10348.5|10340.8|10332.8|41
1646966280000|2022-03-11 02:38:00|10357.1|10349.1|10364.3|10356.3|10366.3|10358.3|10356.3|10348.3|30
1646966290000|2022-03-11 02:38:10|10363.5|10355.5|10363.2|10355.2|10364.8|10356.8|10361.1|10353.1|5
1646966300000|2022-03-11 02:38:20|10363.3|10355.3|10363.3|10355.3|10365.8|10359.1|10363.1|10355.3|6
1646966310000|2022-03-11 02:38:30|10363.5|10355.5|10363.8|10355.8|10363.8|10355.8|10363.5|10355.5|4
1646966320000|2022-03-11 02:38:40|10362.8|10354.8|10359.8|10351.8|10362.8|10354.8|10356.3|10348.3|7
1646966330000|2022-03-11 02:38:50|10359.5|10351.5|10360.2|10352.2|10360.8|10352.8|10357.5|10349.5|9
1646966340000|2022-03-11 02:39:00|10359.8|10351.8|10358|10350|10360.5|10352.5|10358|10350|6
1646966350000|2022-03-11 02:39:10|10358.3|10350.3|10352.8|10344.8|10358.3|10350.3|10347.2|10339.2|28
1646966360000|2022-03-11 02:39:20|10352.7|10344.7|10356.3|10348.3|10356.3|10348.3|10351.8|10343.8|12
1646966370000|2022-03-11 02:39:30|10353.5|10349.5|10358.3|10350.3|10359.3|10351.3|10353.5|10347.8|7
1646966380000|2022-03-11 02:39:40|10359.3|10351.3|10363.8|10355.8|10364.3|10356.3|10359.3|10351.3|10
1646966390000|2022-03-11 02:39:50|10363.5|10355.5|10367|10359|10369.5|10361.5|10363.5|10355.5|30
1646966400000|2022-03-11 02:40:00|10366.3|10358.3|10367|10359|10370.7|10362.7|10365.2|10358.3|20
1646966410000|2022-03-11 02:40:10|10367.3|10359.3|10371.3|10363.3|10371.6|10363.6|10367.3|10359.3|25
1646966420000|2022-03-11 02:40:20|10371.5|10363.5|10368.5|10360.5|10371.8|10365.5|10367.3|10359.3|25
1646966430000|2022-03-11 02:40:30|10368.8|10360.8|10368.5|10360.5|10371|10363|10367.7|10359.7|12
1646966440000|2022-03-11 02:40:40|10368.8|10360.8|10371.5|10363.5|10371.5|10363.5|10368.8|10360.8|4
1646966450000|2022-03-11 02:40:50|10371.1|10363.1|10365.5|10357.5|10371.1|10363.1|10365.3|10357.3|9
1646966460000|2022-03-11 02:41:00|10365.6|10357.6|10358.3|10350.3|10365.6|10357.6|10358.3|10350.3|15
1646966470000|2022-03-11 02:41:10|10357.8|10349.8|10349.1|10341.1|10357.8|10349.8|10348|10340|23
1646966480000|2022-03-11 02:41:20|10349.3|10341.3|10357.3|10349.3|10357.3|10349.3|10349.3|10341.3|9
1646966490000|2022-03-11 02:41:30|10357.1|10349.1|10364|10356|10364|10356|10356.8|10348.8|4
1646966500000|2022-03-11 02:41:40|10366.8|10358.8|10363|10355|10366.8|10358.8|10362.8|10354.8|9
1646966510000|2022-03-11 02:41:50|10363.3|10355.3|10363.8|10355.8|10364.3|10356.3|10363.3|10355.3|2
1646966520000|2022-03-11 02:42:00|10363.3|10355.3|10362.5|10354.5|10363.5|10355.5|10360.5|10352.5|14
1646966530000|2022-03-11 02:42:10|||||||||1
1646966540000|2022-03-11 02:42:20|10361.6|10353.6|10354.5|10346.5|10361.6|10353.6|10354.5|10346.5|6
1646966550000|2022-03-11 02:42:30|10354.6|10346.6|10353.5|10345.5|10355|10347|10353.1|10345.1|2
1646966560000|2022-03-11 02:42:40|10353.3|10345.3|10350|10342|10354|10346|10349.8|10341.8|4
1646966570000|2022-03-11 02:42:50|10349.8|10341.8|10357.6|10349.6|10357.8|10349.8|10349.8|10341.8|6
1646966580000|2022-03-11 02:43:00|10357.3|10349.3|10359.1|10351.1|10359.3|10351.3|10357.1|10349.1|1
1646966590000|2022-03-11 02:43:10|10359.3|10351.3|10359.3|10351.3|10359.3|10351.3|10359.3|10351.3|0
1646966600000|2022-03-11 02:43:20|10359.6|10351.6|10355|10347|10360.1|10352.1|10354.5|10346.5|10
1646966610000|2022-03-11 02:43:30|10354.6|10346.6|10354.9|10346.9|10355|10347|10354.6|10346.6|2
1646966620000|2022-03-11 02:43:40|10354.4|10346.4|10357.4|10349.4|10358.9|10350.9|10354.4|10346.4|8
1646966630000|2022-03-11 02:43:50|10358.1|10350.1|10362.1|10354.1|10363|10355|10358.1|10350.1|13
1646966640000|2022-03-11 02:44:00|10361.8|10353.8|10360.1|10352.1|10361.8|10353.8|10359.8|10351.8|9
1646966650000|2022-03-11 02:44:10|10360.3|10352.3|10363.6|10355.6|10363.8|10355.8|10360.3|10352.3|3
1646966660000|2022-03-11 02:44:20|10363.3|10355.3|10365.3|10357.3|10365.3|10357.3|10363.3|10355.3|2
1646966670000|2022-03-11 02:44:30|10365|10357|10358.9|10350.9|10365|10357|10358.3|10350.3|8
1646966680000|2022-03-11 02:44:40|10358.6|10350.6|10358.9|10350.9|10358.9|10350.9|10358.4|10350.4|1
1646966690000|2022-03-11 02:44:50|10358.8|10350.8|10363.4|10355.4|10364.3|10356.3|10358.4|10350.4|2
1646966700000|2022-03-11 02:45:00|10364.8|10356.8|10366.4|10358.4|10366.4|10358.4|10364.3|10356.3|12
1646966710000|2022-03-11 02:45:10|10366.3|10358.3|10368|10360|10368|10360|10363.8|10355.8|16
1646966720000|2022-03-11 02:45:20|10368.4|10360.4|10368.1|10360.1|10369.1|10361.1|10367.8|10359.8|12
1646966730000|2022-03-11 02:45:30|10368.6|10360.6|10378.8|10370.8|10379.8|10371.8|10368.6|10360.6|43
1646966740000|2022-03-11 02:45:40|10380.9|10372.9|10374.6|10366.6|10386.3|10378.3|10373.8|10365.8|52
1646966750000|2022-03-11 02:45:50|10373.8|10365.8|10378.8|10370.8|10378.8|10370.8|10371.3|10363.3|12
1646966760000|2022-03-11 02:46:00|10379.1|10371.1|10382.8|10374.8|10383.3|10375.3|10378.3|10370.3|28
1646966770000|2022-03-11 02:46:10|10382.3|10374.3|10378.2|10370.2|10382.3|10374.3|10377.7|10369.7|4
1646966780000|2022-03-11 02:46:20|10378.4|10370.4|10383.7|10375.7|10384.2|10377.1|10378.4|10370.4|20
1646966790000|2022-03-11 02:46:30|10384.1|10376.1|10388.7|10380.7|10389.4|10383.7|10383.2|10375.2|30
1646966800000|2022-03-11 02:46:40|10389.4|10381.4|10391.2|10383.2|10395.4|10387.4|10388.7|10380.7|46
1646966810000|2022-03-11 02:46:50|10390.4|10382.4|10393.4|10385.4|10393.4|10385.4|10389.3|10381.3|30
1646966820000|2022-03-11 02:47:00|10392.4|10384.4|10390.6|10382.6|10395.1|10387.1|10390.6|10382.6|25
1646966830000|2022-03-11 02:47:10|10390.4|10382.4|10390.7|10382.7|10394.6|10386.6|10390.1|10382.1|33
1646966840000|2022-03-11 02:47:20|10390.9|10382.9|10394.1|10386.1|10394.1|10386.1|10390.9|10382.9|3
1646966850000|2022-03-11 02:47:30|10394.2|10386.2|10386.4|10378.4|10394.2|10386.2|10385.7|10377.7|18
1646966860000|2022-03-11 02:47:40|10386.2|10378.2|10385.7|10377.7|10386.2|10378.2|10384.9|10376.9|2
1646966870000|2022-03-11 02:47:50|10385.4|10377.4|10392.2|10384.2|10392.2|10384.2|10383.7|10375.7|15
1646966880000|2022-03-11 02:48:00|10391.7|10383.7|10391.2|10383.2|10391.7|10383.7|10391.2|10383.2|1
1646966890000|2022-03-11 02:48:10|10389.7|10381.7|10390.1|10382.1|10390.1|10382.1|10389.7|10381.7|3
1646966900000|2022-03-11 02:48:20|10393.2|10385.2|10393.2|10385.2|10393.6|10385.6|10393.2|10385.2|11
1646966910000|2022-03-11 02:48:30|10393.6|10385.6|10393.4|10385.4|10393.6|10385.6|10393.2|10385.2|1
1646966920000|2022-03-11 02:48:40|10392.4|10384.4|10393.8|10385.8|10394.1|10386.1|10392.2|10384.2|5
1646966930000|2022-03-11 02:48:50|10394.3|10386.3|10394.4|10386.4|10394.9|10386.9|10394.3|10386.3|1
1646966940000|2022-03-11 02:49:00|10394.7|10386.7|10396.9|10388.9|10398.4|10390.4|10394.7|10386.7|14
1646966950000|2022-03-11 02:49:10|10397.2|10389.2|10397.1|10389.1|10397.6|10389.6|10397.1|10389.1|3
1646966960000|2022-03-11 02:49:20|10396.9|10388.9|10401.7|10393.7|10402.1|10394.1|10396.7|10388.7|8
1646966970000|2022-03-11 02:49:30|10402.4|10394.4|10399.9|10391.9|10402.4|10394.4|10399.9|10391.9|17
1646966980000|2022-03-11 02:49:40|10400.1|10392.1|10399.2|10391.2|10400.7|10392.7|10398.4|10390.4|22
1646966990000|2022-03-11 02:49:50|10398.6|10390.6|10392.6|10384.6|10398.6|10390.6|10389.4|10382.4|23
1646967000000|2022-03-11 02:50:00|10392.9|10384.9|10390.9|10382.9|10394.4|10386.4|10390.9|10382.9|14
1646967010000|2022-03-11 02:50:10|10389.1|10381.1|10390.2|10382.2|10390.2|10382.2|10388.4|10380.4|11
1646967020000|2022-03-11 02:50:20|10389.6|10381.6|10390.6|10382.6|10391.6|10383.6|10388.4|10380.4|3
1646967030000|2022-03-11 02:50:30|10388.7|10380.7|10386.7|10378.7|10388.7|10380.7|10386.7|10378.7|1
1646967040000|2022-03-11 02:50:40|10387.8|10379.8|10391.6|10383.6|10392.2|10384.2|10387.8|10379.8|8
1646967050000|2022-03-11 02:50:50|10391.4|10383.4|10389.7|10381.7|10391.6|10383.6|10388.7|10380.7|5
1646967060000|2022-03-11 02:51:00|10389.4|10381.4|10390.9|10382.9|10393.1|10385.1|10388.1|10380.1|10
1646967070000|2022-03-11 02:51:10|10390.3|10382.3|10390.4|10382.4|10390.4|10383.8|10387.8|10380.9|20
1646967080000|2022-03-11 02:51:20|10389.9|10381.9|10390.9|10382.9|10393.9|10385.9|10389.8|10381.8|11
1646967090000|2022-03-11 02:51:30|10390.8|10382.8|10392.4|10384.4|10393.3|10385.3|10390.8|10382.8|12
1646967100000|2022-03-11 02:51:40|10392.9|10384.9|10396.1|10388.1|10396.1|10388.1|10392.4|10384.4|6
1646967110000|2022-03-11 02:51:50|10395.6|10387.6|10400.8|10392.8|10403.3|10396.8|10394.3|10386.3|34
1646967120000|2022-03-11 02:52:00|10401.3|10393.3|10402.6|10394.6|10402.6|10394.6|10398.3|10390.3|19
1646967130000|2022-03-11 02:52:10|10402.4|10394.4|10402.6|10394.6|10402.9|10394.9|10401.9|10393.9|8
1646967140000|2022-03-11 02:52:20|10401.6|10393.6|10405.6|10397.6|10406.1|10398.1|10401.6|10393.6|28
1646967150000|2022-03-11 02:52:30|10406.3|10398.3|10406.7|10398.7|10407.1|10399.1|10405.1|10397.1|22
1646967160000|2022-03-11 02:52:40|10407.1|10399.1|10405.3|10397.3|10407.9|10399.9|10403.9|10395.9|39
1646967170000|2022-03-11 02:52:50|10405.4|10397.4|10405.3|10397.3|10407.9|10399.9|10404.8|10396.8|8
1646967180000|2022-03-11 02:53:00|10405.9|10397.9|10400.1|10392.1|10405.9|10397.9|10400.1|10392.1|8
1646967190000|2022-03-11 02:53:10|10402.3|10394.3|10403.1|10395.1|10403.1|10395.1|10402.3|10394.3|5
1646967200000|2022-03-11 02:53:20|10402.9|10394.9|10402.1|10394.1|10403.1|10395.1|10401.9|10393.9|2
1646967210000|2022-03-11 02:53:30|10401.4|10393.4|10401.6|10393.6|10402.6|10394.6|10400.9|10392.9|3
1646967220000|2022-03-11 02:53:40|10402.1|10394.1|10401.1|10393.1|10402.1|10394.1|10401.1|10393.1|6
1646967230000|2022-03-11 02:53:50|10400.9|10392.9|10401.9|10393.9|10402.6|10394.6|10400.6|10392.6|2
1646967240000|2022-03-11 02:54:00|10402.1|10394.1|10405.9|10397.9|10406.6|10398.6|10401.1|10393.6|10
1646967250000|2022-03-11 02:54:10|10405.4|10397.4|10405.9|10397.9|10407.4|10400.1|10404.1|10397.4|20
1646967260000|2022-03-11 02:54:20|10406.1|10398.1|10402.8|10394.8|10406.9|10398.9|10401.6|10393.6|10
1646967270000|2022-03-11 02:54:30|10402.6|10394.6|10400.3|10392.3|10403.3|10395.3|10398.9|10390.9|20
1646967280000|2022-03-11 02:54:40|10400.5|10392.5|10394.8|10386.8|10401.1|10393.1|10394.8|10386.8|24
1646967290000|2022-03-11 02:54:50|10395|10387|10395.5|10387.5|10396.5|10388.5|10393.3|10385.3|18
1646967300000|2022-03-11 02:55:00|10395.6|10387.6|10394.8|10386.8|10396|10388|10394|10386|4
1646967310000|2022-03-11 02:55:10|10394.3|10386.3|10393.6|10385.6|10395.1|10387.1|10393.5|10385.5|8
1646967320000|2022-03-11 02:55:20|10393.5|10385.5|10389.3|10381.3|10393.6|10385.6|10388.8|10380.8|22
1646967330000|2022-03-11 02:55:30|10389|10381|10385.1|10377.1|10389.5|10382.8|10381.8|10375.6|27
1646967340000|2022-03-11 02:55:40|10386|10378|10382.7|10374.7|10386|10378|10374.5|10366.5|54
1646967350000|2022-03-11 02:55:50|10382.5|10374.5|10381.2|10373.2|10382.5|10374.5|10381.2|10373.2|11
1646967360000|2022-03-11 02:56:00|10381.8|10373.8|10383.8|10375.8|10388.3|10380.3|10381.3|10373.3|26
1646967370000|2022-03-11 02:56:10|10384.1|10376.1|10387.5|10379.5|10388|10380|10384.1|10376.1|17
1646967380000|2022-03-11 02:56:20|10387|10379|10387.6|10379.6|10388.6|10380.6|10386.5|10378.5|9
1646967390000|2022-03-11 02:56:30|10387.5|10379.5|10387.8|10379.8|10387.8|10379.8|10387|10379|6
1646967400000|2022-03-11 02:56:40|10387.5|10379.5|10385|10377|10387.5|10379.5|10384.5|10376.5|8
1646967410000|2022-03-11 02:56:50|10385.6|10377.6|10387|10379|10389.5|10381.5|10385|10377|7
1646967420000|2022-03-11 02:57:00|10386.9|10378.9|10388.5|10380.5|10389|10381|10386.9|10378.9|6
1646967430000|2022-03-11 02:57:10|10389.1|10381.1|10391|10383|10392.6|10384.6|10388.5|10380.5|6
1646967440000|2022-03-11 02:57:20|10390.7|10382.7|10392.7|10384.7|10393.6|10385.6|10390.7|10382.7|19
1646967450000|2022-03-11 02:57:30|10392.8|10384.8|10394.1|10386.1|10394.1|10386.1|10392.8|10384.8|5
1646967460000|2022-03-11 02:57:40|10394.3|10386.3|10397.8|10389.8|10397.8|10389.8|10394.1|10386.1|8
1646967470000|2022-03-11 02:57:50|10397.3|10389.3|10401.3|10393.3|10401.3|10393.3|10397.3|10389.3|7
1646967480000|2022-03-11 02:58:00|10401.6|10393.6|10407.3|10399.3|10407.6|10399.6|10401.6|10393.6|24
1646967490000|2022-03-11 02:58:10|10407.6|10399.6|10409|10401|10410.6|10402.6|10407.3|10399.3|30
1646967500000|2022-03-11 02:58:20|10409.1|10401.1|10390|10382|10409.5|10401.5|10389|10381|71
1646967510000|2022-03-11 02:58:30|10390.3|10382.3|10390.5|10382.5|10391.1|10383.1|10389.6|10381.6|9
1646967520000|2022-03-11 02:58:40|10390.6|10382.6|10391.1|10383.1|10391.4|10383.4|10389.6|10381.6|12
1646967530000|2022-03-11 02:58:50|10390.8|10382.8|10394.8|10386.8|10394.8|10386.8|10390.6|10382.6|6
1646967540000|2022-03-11 02:59:00|10394.9|10386.9|10395.4|10387.4|10395.4|10387.4|10394.1|10386.1|6
1646967550000|2022-03-11 02:59:10|10395.9|10387.9|10395.8|10387.8|10396.4|10388.4|10395.4|10387.4|9
1646967560000|2022-03-11 02:59:20|10396.4|10388.4|10395.3|10387.3|10397.8|10389.8|10395.3|10387.3|3
1646967570000|2022-03-11 02:59:30|10394.9|10386.9|10395.6|10387.6|10395.8|10387.8|10394.8|10386.8|6
1646967580000|2022-03-11 02:59:40|10395.8|10387.8|10399.1|10391.1|10399.3|10391.3|10394.6|10386.6|12
1646967590000|2022-03-11 02:59:50|10401.2|10393.2|10396.6|10388.6|10404.2|10396.2|10396.1|10388.1|66
1646967600000|2022-03-11 03:00:00|10396.4|10388.4|10401.9|10393.9|10402.4|10394.4|10393.4|10385.4|13
1646967610000|2022-03-11 03:00:10|10401|10393|10407|10399|10407|10399|10401|10393|35
1646967620000|2022-03-11 03:00:20|10405.2|10397.2|10405|10397|10405.2|10399.3|10403.3|10397|1
1646967630000|2022-03-11 03:00:30|10404.9|10396.9|10405.2|10397.2|10405.2|10397.2|10404|10396|2
1646967640000|2022-03-11 03:00:40|10404.9|10396.9|10403.9|10395.9|10404.9|10396.9|10403.7|10395.7|2
1646967650000|2022-03-11 03:00:50|10403.5|10395.5|10390.9|10382.9|10403.5|10395.5|10389.4|10381.4|20
1646967660000|2022-03-11 03:01:00|10391|10383|10391|10383|10391|10383|10389|10381|7
1646967670000|2022-03-11 03:01:10|10391.4|10383.4|10395.7|10387.7|10396.7|10388.7|10390.4|10383.4|6
1646967680000|2022-03-11 03:01:20|10395.9|10387.9|10397.7|10389.7|10401|10393|10395.9|10387.9|9
1646967690000|2022-03-11 03:01:30|10397.4|10389.4|10397.5|10389.5|10398|10390|10396.7|10388.7|10
1646967700000|2022-03-11 03:01:40|10397.9|10389.9|10408.7|10400.7|10411.2|10403.2|10397.9|10389.9|25
1646967710000|2022-03-11 03:01:50|10408.2|10400.2|10407.7|10399.7|10408.2|10400.2|10405.4|10397.4|2
1646967720000|2022-03-11 03:02:00|10408.7|10400.7|10408.7|10400.7|10408.7|10400.7|10401.2|10393.2|10
1646967730000|2022-03-11 03:02:10|10408.5|10400.5|10409|10401|10409|10401|10406.9|10398.9|2
1646967740000|2022-03-11 03:02:20|10410|10402|10409.5|10401.5|10410.2|10402.2|10409.4|10401.4|2
1646967750000|2022-03-11 03:02:30|10409.4|10401.4|10411.4|10403.4|10411.7|10403.7|10409.4|10401.4|9
1646967760000|2022-03-11 03:02:40|10411.2|10403.2|10410.2|10402.2|10412.4|10404.4|10409.5|10401.5|26
1646967770000|2022-03-11 03:02:50|10409.5|10401.5|10408|10400|10411.5|10403.5|10407.9|10399.9|15
1646967780000|2022-03-11 03:03:00|10408.4|10400.4|10407.5|10399.5|10408.5|10400.5|10404.2|10396.2|19
1646967790000|2022-03-11 03:03:10|10407.9|10399.9|10406.9|10398.9|10408.4|10400.4|10405.4|10397.4|8
1646967800000|2022-03-11 03:03:20|10406.8|10398.8|10406.7|10398.7|10406.8|10398.8|10406|10398|5
1646967810000|2022-03-11 03:03:30|10406.3|10398.3|10409|10401|10409|10401|10406.3|10398.3|10
1646967820000|2022-03-11 03:03:40|10408.5|10400.5|10417.7|10409.7|10417.8|10409.8|10408.5|10400.5|27
1646967830000|2022-03-11 03:03:50|10418|10410|10429.7|10421.7|10431.9|10423.9|10418|10410|74
1646967840000|2022-03-11 03:04:00|10429.8|10421.8|10428.9|10420.9|10430.8|10422.8|10425.2|10417.2|10
1646967850000|2022-03-11 03:04:10|10428.7|10420.7|10432.2|10424.2|10432.2|10424.2|10427|10419|27
1646967860000|2022-03-11 03:04:20|10431|10423|10426.5|10418.5|10433.7|10425.7|10425.7|10417.7|14
1646967870000|2022-03-11 03:04:30|10427.5|10419.5|10431.2|10423.2|10434.9|10426.9|10427.5|10419.5|16
1646967880000|2022-03-11 03:04:40|10430.5|10422.5|10430.2|10422.2|10434.7|10426.7|10429.7|10421.7|6
1646967890000|2022-03-11 03:04:50|10430.7|10422.7|10428.4|10420.4|10433.4|10425.4|10428.4|10420.4|9
1646967900000|2022-03-11 03:05:00|10427.7|10419.7|10415.7|10407.7|10427.7|10419.7|10408.7|10400.7|49
1646967910000|2022-03-11 03:05:10|10416|10408|10416.4|10408.4|10417.2|10409.2|10414.2|10406.2|8
1646967920000|2022-03-11 03:05:20|10416.2|10408.2|10412.9|10404.9|10417.4|10409.4|10410|10402.9|17
1646967930000|2022-03-11 03:05:30|10412.7|10404.7|10414.9|10406.9|10414.9|10406.9|10412.7|10404.7|3
1646967940000|2022-03-11 03:05:40|10415|10407|10418.9|10410.9|10418.9|10410.9|10414.7|10406.7|10
1646967950000|2022-03-11 03:05:50|10418.4|10410.4|10416.9|10408.9|10419|10411|10415.9|10407.9|16
1646967960000|2022-03-11 03:06:00|10417.2|10409.2|10421.4|10413.4|10421.7|10413.7|10417.2|10409.2|13
1646967970000|2022-03-11 03:06:10|10421.2|10413.2|10416.4|10408.4|10421.2|10413.2|10416.4|10408.4|11
1646967980000|2022-03-11 03:06:20|10416.8|10408.8|10418|10410|10418.3|10410.4|10414.4|10407.7|15
1646967990000|2022-03-11 03:06:30|10415.7|10407.7|10420|10412|10420|10412|10415.7|10407.7|9
1646968000000|2022-03-11 03:06:40|10420.2|10412.2|10421|10413|10421.5|10413.5|10419.5|10411.5|4
1646968010000|2022-03-11 03:06:50|10420.5|10412.5|10412.7|10404.7|10420.5|10412.5|10412.7|10404.7|14
1646968020000|2022-03-11 03:07:00|10413.2|10405.2|10411.7|10403.7|10413.3|10405.3|10408.7|10400.7|16
1646968030000|2022-03-11 03:07:10|10411.2|10403.2|10412.4|10404.4|10412.4|10404.4|10411.2|10403.2|10
1646968040000|2022-03-11 03:07:20|10411.7|10403.7|10411.2|10403.2|10412.9|10404.9|10407.9|10399.9|23
1646968050000|2022-03-11 03:07:30|10410.9|10402.9|10410.2|10402.2|10411.5|10403.5|10409.2|10401.2|3
1646968060000|2022-03-11 03:07:40|10409.7|10401.7|10409.2|10401.2|10410.2|10402.2|10409.2|10401.2|0
1646968070000|2022-03-11 03:07:50|10409.1|10401.1|10408.2|10400.2|10409.2|10401.2|10408.2|10400.2|5
1646968080000|2022-03-11 03:08:00|10408.1|10400.1|10408.6|10400.6|10408.7|10400.7|10407.9|10399.9|10
1646968090000|2022-03-11 03:08:10|10408.2|10400.2|10407.7|10399.7|10408.2|10400.2|10407.2|10399.2|6
1646968100000|2022-03-11 03:08:20|10407.6|10399.6|10406.6|10398.6|10407.7|10399.7|10406.4|10398.4|2
1646968110000|2022-03-11 03:08:30|10406.2|10398.2|10406.9|10398.9|10408.6|10400.6|10406.2|10398.2|5
1646968120000|2022-03-11 03:08:40|10406.6|10398.6|10406.7|10398.7|10407.2|10399.2|10406.4|10398.4|10
1646968130000|2022-03-11 03:08:50|10406.9|10398.9|10407.6|10399.6|10407.9|10399.9|10406.6|10398.6|3
1646968140000|2022-03-11 03:09:00|10407.4|10399.4|10405.9|10397.9|10407.4|10399.4|10405.9|10397.9|4
1646968150000|2022-03-11 03:09:10|10406.4|10398.4|10408.1|10400.1|10408.1|10400.1|10403.1|10397.1|6
1646968160000|2022-03-11 03:09:20|10407.1|10399.1|10418|10410|10418.4|10410.4|10406.7|10398.7|18
1646968170000|2022-03-11 03:09:30|10418.3|10410.3|10418.8|10410.8|10422.2|10414.2|10418.3|10410.3|14
1646968180000|2022-03-11 03:09:40|10418.1|10410.1|10418.5|10410.5|10418.5|10410.5|10415.3|10407.3|9
1646968190000|2022-03-11 03:09:50|10419.8|10411.8|10415.5|10407.5|10419.8|10411.8|10415.3|10407.3|5
1646968200000|2022-03-11 03:10:00|10418.5|10410.5|10418|10410|10418.7|10410.7|10417.5|10409.5|11
1646968210000|2022-03-11 03:10:10|10418.2|10410.2|10418|10410|10418.2|10410.2|10418|10410|1
1646968220000|2022-03-11 03:10:20|10417.8|10409.8|10419.2|10411.2|10419.2|10411.2|10417.8|10409.8|9
1646968230000|2022-03-11 03:10:30|10419|10411|10408.9|10400.9|10419|10411|10407.9|10399.9|29
1646968240000|2022-03-11 03:10:40|10408.5|10400.5|10407.7|10399.7|10408.9|10400.9|10407.7|10399.7|5
1646968250000|2022-03-11 03:10:50|10407.4|10399.4|10408.4|10400.4|10408.7|10400.7|10407.4|10399.4|6
1646968260000|2022-03-11 03:11:00|10408.5|10400.5|10414|10406|10414.2|10406.2|10408.5|10400.5|7
1646968270000|2022-03-11 03:11:10|10414.2|10406.2|10413.7|10405.7|10417.2|10409.2|10413.3|10405.3|7
1646968280000|2022-03-11 03:11:20|10413.4|10405.4|10408.7|10400.7|10413.4|10405.4|10408.2|10400.2|9
1646968290000|2022-03-11 03:11:30|10409.2|10401.2|10408.9|10400.9|10410.2|10402.2|10408.9|10400.9|2
1646968300000|2022-03-11 03:11:40|10408.4|10400.4|10411.7|10403.7|10412.2|10404.2|10407.6|10400.4|12
1646968310000|2022-03-11 03:11:50|10411.9|10403.9|10411.9|10403.9|10411.9|10403.9|10411.9|10403.9|0
1646968320000|2022-03-11 03:12:00|10411.7|10403.7|10411.5|10403.5|10411.7|10403.7|10410.9|10402.9|1
1646968330000|2022-03-11 03:12:10|10411.9|10403.9|10410.2|10402.2|10411.9|10403.9|10410.2|10402.2|3
1646968340000|2022-03-11 03:12:20|10409.9|10401.9|10405.4|10397.4|10409.9|10402.4|10404.9|10396.9|25
1646968350000|2022-03-11 03:12:30|10405.9|10397.9|10405.9|10397.9|10409.2|10401.2|10405.9|10397.9|15
1646968360000|2022-03-11 03:12:40|10406.8|10398.8|10412.5|10404.5|10412.5|10404.5|10405.7|10397.7|12
1646968370000|2022-03-11 03:12:50|10412|10404|10413|10405|10414.3|10407.3|10411.3|10404|9
1646968380000|2022-03-11 03:13:00|10413.8|10405.8|10421.8|10413.8|10423.5|10415.5|10413.8|10405.8|16
1646968390000|2022-03-11 03:13:10|10421.7|10413.7|10420.5|10412.5|10422|10414|10415.3|10407.3|10
1646968400000|2022-03-11 03:13:20|10418.8|10410.8|10418.5|10410.5|10419.8|10411.8|10417.6|10409.6|2
1646968410000|2022-03-11 03:13:30|10418.8|10410.8|10413.5|10405.5|10418.8|10410.8|10413.5|10405.5|7
1646968420000|2022-03-11 03:13:40|10411.8|10403.8|10400|10392|10411.8|10403.8|10398.3|10391.7|20
1646968430000|2022-03-11 03:13:50|10400.2|10392.2|10388.2|10380.2|10404.3|10396.3|10388.2|10380.2|36
1646968440000|2022-03-11 03:14:00|10387.7|10379.7|10388|10380|10389|10381|10378.2|10370.2|37
1646968450000|2022-03-11 03:14:10|10388.2|10380.2|10388.9|10380.9|10390|10382|10388.2|10380.2|3
1646968460000|2022-03-11 03:14:20|10388.7|10380.7|10385.5|10377.5|10388.9|10380.9|10385.5|10377.5|10
1646968470000|2022-03-11 03:14:30|10384.5|10376.5|10382.3|10374.3|10386|10378|10381|10373|11
1646968480000|2022-03-11 03:14:40|10383.9|10375.9|10387.2|10379.2|10387.3|10379.3|10380.7|10372.7|17
1646968490000|2022-03-11 03:14:50|10387.7|10379.7|10387.2|10379.2|10388.2|10380.2|10386.2|10378.2|4
1646968500000|2022-03-11 03:15:00|10389.8|10381.8|10393|10385|10398.7|10390.7|10389.8|10381.8|27
1646968510000|2022-03-11 03:15:10|10394.3|10386.3|10395.2|10387.2|10396.7|10388.7|10392.7|10384.7|8
1646968520000|2022-03-11 03:15:20|10396|10388|10410.8|10402.8|10410.8|10402.8|10396|10388|14
1646968530000|2022-03-11 03:15:30|10411.2|10403.2|10406.3|10398.3|10411.2|10403.2|10405.8|10397.8|10
1646968540000|2022-03-11 03:15:40|10406.5|10398.5|10404.2|10396.2|10406.5|10398.5|10404.2|10396.2|2
1646968550000|2022-03-11 03:15:50|10405.3|10397.3|10405|10397|10405.5|10397.5|10404.8|10396.8|4
1646968560000|2022-03-11 03:16:00|10404.8|10396.8|10403|10395|10405|10397|10393.7|10385.7|42
1646968570000|2022-03-11 03:16:10|10403.1|10395.1|10403|10395|10404.6|10396.6|10402.5|10394.5|5
1646968580000|2022-03-11 03:16:20|10403.1|10395.1|10406|10398|10407|10399|10403.1|10395.1|8
1646968590000|2022-03-11 03:16:30|10406.3|10398.3|10405.8|10397.8|10406.5|10398.5|10402.5|10394.5|12
1646968600000|2022-03-11 03:16:40|10406.3|10398.3|10406.3|10398.3|10406.3|10398.3|10406.3|10398.3|4
1646968610000|2022-03-11 03:16:50|10406.6|10398.6|10409|10401|10409|10401|10406.6|10398.6|4
1646968620000|2022-03-11 03:17:00|10410.3|10402.3|10409.1|10401.1|10411|10403|10409.1|10401.1|32
1646968630000|2022-03-11 03:17:10|10408.8|10400.8|10402.7|10394.7|10409.6|10401.6|10398.2|10390.2|39
1646968640000|2022-03-11 03:17:20|10401.5|10393.5|10399.7|10391.7|10401.5|10393.5|10397|10389|14
1646968650000|2022-03-11 03:17:30|10399.5|10391.5|10398.5|10390.5|10399.5|10392.3|10396.3|10390|6
1646968660000|2022-03-11 03:17:40|10398|10390|10395.5|10387.5|10398|10390|10395.5|10387.5|5
1646968670000|2022-03-11 03:17:50|10395.8|10387.8|10397.2|10389.2|10397.3|10389.3|10395.8|10387.8|7
1646968680000|2022-03-11 03:18:00|10397.5|10389.5|10405|10397|10405|10397|10397.5|10389.5|11
1646968690000|2022-03-11 03:18:10|10404.8|10396.8|10400.3|10392.3|10404.8|10396.8|10398.6|10390.6|8
1646968700000|2022-03-11 03:18:20|10400.1|10392.1|10400.5|10392.5|10401|10393|10399.8|10391.8|0
1646968710000|2022-03-11 03:18:30|10398|10394|10389.1|10381.1|10400.3|10394|10389.1|10381.1|12
1646968720000|2022-03-11 03:18:40|10388.3|10380.3|10392|10384|10393|10385|10388.3|10380.3|6
1646968730000|2022-03-11 03:18:50|10391.6|10383.6|10395.5|10387.5|10395.5|10387.5|10391.5|10383.5|8
1646968740000|2022-03-11 03:19:00|10395.8|10387.8|10395.8|10387.8|10399.5|10391.5|10395.8|10387.8|1
1646968750000|2022-03-11 03:19:10|10394|10386|10394.8|10386.8|10394.8|10386.8|10394|10386|2
1646968760000|2022-03-11 03:19:20|10394.3|10386.3|10394.3|10386.3|10394.3|10386.3|10394.3|10386.3|1
1646968770000|2022-03-11 03:19:30|10394.1|10386.1|10393.5|10385.5|10394.1|10386.1|10393.3|10385.3|2
1646968790000|2022-03-11 03:19:50|10393.3|10385.3|10393.8|10385.8|10395.1|10387.1|10393|10385|4
1646968800000|2022-03-11 03:20:00|10394.3|10386.3|10395.5|10387.5|10395.5|10387.5|10394.1|10386.1|2
1646968810000|2022-03-11 03:20:10|10395.1|10387.1|10397.3|10389.3|10397.6|10389.6|10395.1|10387.1|2
1646968820000|2022-03-11 03:20:20|10397.8|10389.8|10397.8|10389.8|10397.8|10389.8|10396.5|10388.5|1
1646968830000|2022-03-11 03:20:30|10397.5|10389.5|10403.8|10395.8|10403.8|10395.8|10397.5|10389.5|23
1646968840000|2022-03-11 03:20:40|10404.1|10396.1|10400.8|10392.8|10407.1|10399.1|10399.8|10391.8|11
1646968850000|2022-03-11 03:20:50|10400.6|10392.6|10400.1|10392.1|10400.6|10392.6|10398.3|10390.3|3
1646968860000|2022-03-11 03:21:00|10400.8|10392.8|10402.8|10394.8|10402.8|10394.8|10400.8|10392.8|6
1646968870000|2022-03-11 03:21:10|10403.3|10395.3|10404|10396|10404.4|10396.4|10402.6|10394.6|5
1646968880000|2022-03-11 03:21:20|10402.3|10394.3|10401.8|10393.8|10402.3|10394.3|10399.6|10391.6|11
1646968890000|2022-03-11 03:21:30|10401.9|10393.9|10401.3|10393.3|10403.3|10395.3|10400.1|10392.1|1
1646968900000|2022-03-11 03:21:40|||||||||1
1646968920000|2022-03-11 03:22:00|10400.9|10392.9|10401.4|10393.4|10403.3|10395.3|10400.9|10392.9|10
1646968930000|2022-03-11 03:22:10|10402.2|10394.2|10403.2|10395.2|10403.2|10395.2|10402.2|10394.2|0
1646968940000|2022-03-11 03:22:20|10403.4|10395.4|10403.1|10395.1|10403.7|10395.7|10403.1|10395.1|0
1646968950000|2022-03-11 03:22:30|10405.4|10397.4|10415.4|10407.4|10416.6|10408.6|10405.4|10397.4|29
1646968960000|2022-03-11 03:22:40|10415.2|10407.2|10408.9|10400.9|10415.2|10407.2|10408.8|10400.8|25
1646968970000|2022-03-11 03:22:50|10408.8|10400.8|10406.9|10398.9|10408.8|10400.8|10406.4|10398.4|3
1646968980000|2022-03-11 03:23:00|10406.4|10398.4|10402.8|10394.8|10406.6|10398.6|10402.8|10394.8|4
1646968990000|2022-03-11 03:23:10|10402.3|10394.3|10404.1|10396.1|10404.6|10396.6|10402.3|10394.3|8
1646969000000|2022-03-11 03:23:20|10404.3|10396.3|10404.1|10396.1|10404.8|10396.8|10404.1|10396.1|0
1646969010000|2022-03-11 03:23:30|10404.2|10396.2|10404.6|10396.6|10404.6|10396.6|10404|10396|1
1646969020000|2022-03-11 03:23:40|10404.4|10396.4|10403.9|10395.9|10404.6|10396.6|10402.1|10394.1|2
1646969030000|2022-03-11 03:23:50|10404.9|10396.9|10404.9|10396.9|10404.9|10396.9|10404.9|10396.9|2
1646969040000|2022-03-11 03:24:00|10405.1|10397.1|10404.7|10396.7|10405.1|10397.1|10404.7|10396.7|0
1646969050000|2022-03-11 03:24:10|10403.9|10395.9|10396.2|10388.2|10403.9|10395.9|10396.2|10388.2|17
1646969060000|2022-03-11 03:24:20|10395.7|10387.7|10396.7|10388.7|10397.2|10389.2|10395.7|10387.7|1
1646969070000|2022-03-11 03:24:30|10397.2|10389.2|10388.1|10380.1|10397.2|10389.2|10388.1|10380.1|19
1646969080000|2022-03-11 03:24:40|10388.2|10380.2|10386.6|10378.6|10388.6|10380.6|10386.6|10378.6|9
1646969090000|2022-03-11 03:24:50|10388.1|10380.1|10387.3|10379.3|10389.8|10381.8|10386.6|10378.6|5
1646969100000|2022-03-11 03:25:00|10387.6|10379.6|10386.4|10378.4|10388.1|10380.1|10384.9|10376.9|5
1646969110000|2022-03-11 03:25:10|10386.6|10378.6|10384.6|10376.6|10387.6|10379.6|10384.6|10376.6|3
1646969120000|2022-03-11 03:25:20|10383.1|10375.1|10382.1|10374.1|10383.1|10375.1|10381.6|10373.6|14
1646969130000|2022-03-11 03:25:30|10381.9|10373.9|10381.7|10373.7|10382.6|10374.6|10381.6|10373.6|6
1646969140000|2022-03-11 03:25:40|10381.9|10373.9|10388.1|10380.1|10388.1|10380.1|10381.7|10373.7|15
1646969150000|2022-03-11 03:25:50|10388.2|10380.2|10394.9|10386.9|10394.9|10386.9|10388.2|10380.2|3
1646969160000|2022-03-11 03:26:00|10395.4|10387.4|10396.9|10388.9|10399.2|10391.2|10395.4|10387.4|10
1646969170000|2022-03-11 03:26:10|10397|10389|10398.7|10390.7|10398.7|10390.7|10397|10389|3
1646969180000|2022-03-11 03:26:20|10398.4|10390.4|10399|10391|10401|10393|10397.5|10389.5|8
1646969190000|2022-03-11 03:26:30|10399.4|10391.4|10404.9|10396.9|10405.2|10397.2|10399.4|10391.4|9
1646969200000|2022-03-11 03:26:40|10405.2|10397.2|10405.5|10397.5|10407.5|10399.5|10400.7|10392.7|9
1646969210000|2022-03-11 03:26:50|10405.4|10397.4|10398.5|10390.5|10405.4|10397.4|10398.5|10390.5|4
1646969220000|2022-03-11 03:27:00|10398.7|10390.7|10407.2|10399.2|10408|10400|10397.5|10389.5|14
1646969230000|2022-03-11 03:27:10|10407.5|10399.5|10407.2|10399.2|10407.5|10399.5|10407.2|10399.2|0
1646969240000|2022-03-11 03:27:20|10407.5|10399.5|10407.2|10399.2|10411.5|10403.5|10405.2|10397.2|15
1646969250000|2022-03-11 03:27:30|10406.7|10398.7|10401.4|10393.4|10406.7|10398.7|10401.4|10393.4|6
1646969260000|2022-03-11 03:27:40|10402|10394|10402.9|10394.9|10402.9|10394.9|10398.2|10392.4|6
1646969270000|2022-03-11 03:27:50|10402.6|10394.6|10400.4|10392.4|10402.9|10394.9|10398.6|10392.4|10
1646969280000|2022-03-11 03:28:00|10398.2|10394.2|10400.9|10392.9|10401.6|10394.2|10398.2|10392.2|6
1646969290000|2022-03-11 03:28:10|10401.2|10393.2|10395.4|10387.4|10403.5|10395.5|10394|10386|59
1646969300000|2022-03-11 03:28:20|10396.2|10388.2|10398|10390|10398.3|10390.3|10396.2|10388.2|8
1646969310000|2022-03-11 03:28:30|10397.7|10389.7|10400.8|10392.8|10400.8|10392.8|10397.7|10389.7|5
1646969320000|2022-03-11 03:28:40|10401|10393|10404.2|10396.2|10404.7|10396.7|10401|10393|8
1646969330000|2022-03-11 03:28:50|10404.3|10396.3|10404.3|10396.3|10404.5|10396.5|10403.8|10395.8|2
1646969340000|2022-03-11 03:29:00|10404.2|10396.2|10404.2|10396.2|10405.3|10397.3|10404.2|10396.2|2
1646969350000|2022-03-11 03:29:10|10403.5|10395.5|10403|10395|10403.5|10395.5|10402|10394|3
1646969360000|2022-03-11 03:29:20|10403.5|10395.5|10404.8|10396.8|10404.8|10396.8|10403.2|10395.2|5
1646969370000|2022-03-11 03:29:30|10404.5|10396.5|10403.2|10395.2|10404.5|10396.5|10403|10395|2
1646969380000|2022-03-11 03:29:40|10403|10395|10401.9|10393.9|10403|10395|10400.8|10392.8|4
1646969390000|2022-03-11 03:29:50|10401.2|10393.2|10402.2|10394.2|10402.2|10394.2|10401.2|10393.2|3
1646969400000|2022-03-11 03:30:00|10401.2|10393.2|10392.5|10384.5|10404.3|10396.3|10390.9|10382.9|23
1646969410000|2022-03-11 03:30:10|10392.4|10384.4|10391.5|10383.5|10392.4|10384.4|10387.5|10379.5|8
1646969420000|2022-03-11 03:30:20|10388.6|10384.6|10392.5|10384.5|10392.5|10384.6|10388.6|10383.4|6
1646969430000|2022-03-11 03:30:30|10392.4|10384.4|10393.4|10385.4|10393.4|10385.4|10391.9|10383.9|2
1646969440000|2022-03-11 03:30:40|10393.2|10385.2|10393.4|10385.4|10393.9|10385.9|10393|10385|1
1646969450000|2022-03-11 03:30:50|10393.2|10385.2|10393|10385|10393.4|10385.4|10392.9|10384.9|4
1646969470000|2022-03-11 03:31:10|10392.7|10384.7|10393.2|10385.2|10393.5|10385.5|10392.7|10384.7|3
1646969480000|2022-03-11 03:31:20|10392.9|10384.9|10395|10387|10395|10387|10392.9|10384.9|7
1646969490000|2022-03-11 03:31:30|10393.4|10385.4|10393.8|10385.8|10394.3|10386.3|10393.4|10385.4|3
1646969500000|2022-03-11 03:31:40|10394|10386|10394|10386|10394|10386|10394|10386|1
1646969520000|2022-03-11 03:32:00|10393.8|10385.8|10395|10387|10395|10387|10393.8|10385.8|0
1646969530000|2022-03-11 03:32:10|10393.3|10385.3|10395|10387|10395|10387|10393.3|10385.3|10
1646969540000|2022-03-11 03:32:20|10394.5|10386.5|10395.7|10387.7|10395.7|10387.7|10393.7|10385.7|2
1646969550000|2022-03-11 03:32:30|10395.5|10387.5|10392.5|10384.5|10395.5|10387.5|10392.3|10384.3|3
1646969560000|2022-03-11 03:32:40|10392.3|10384.3|10389.2|10381.2|10392.5|10384.5|10389.2|10381.2|5
1646969570000|2022-03-11 03:32:50|10388.8|10380.8|10388|10380|10388.8|10380.8|10387.5|10379.5|4
1646969580000|2022-03-11 03:33:00|10387.7|10379.7|10387.7|10379.7|10387.7|10379.7|10387.7|10379.7|0
1646969590000|2022-03-11 03:33:10|10387.5|10379.5|10388|10380|10390|10382|10387.2|10379.2|10
1646969610000|2022-03-11 03:33:30|10387.8|10379.8|10388|10380|10388|10380|10387.7|10379.7|2
1646969620000|2022-03-11 03:33:40|10387.7|10379.7|10389|10381|10389|10381|10387.7|10379.7|1
1646969630000|2022-03-11 03:33:50|10389.7|10381.7|10390.7|10382.7|10390.7|10382.7|10389.3|10381.3|1
1646969640000|2022-03-11 03:34:00|10390.3|10382.3|10389.6|10381.6|10390.3|10382.3|10389.6|10381.6|4
1646969650000|2022-03-11 03:34:10|10390.1|10382.1|10390.8|10382.8|10391.1|10383.1|10390.1|10382.1|1
1646969660000|2022-03-11 03:34:20|10391|10383|10391.1|10383.1|10391.1|10383.1|10391|10383|0
1646969670000|2022-03-11 03:34:30|10391|10383|10390.8|10382.8|10391.1|10383.1|10390.8|10382.8|1
1646969680000|2022-03-11 03:34:40|10391|10383|10395.3|10387.3|10395.3|10387.3|10390.1|10382.1|10
1646969690000|2022-03-11 03:34:50|10395.6|10387.6|10397.8|10389.8|10398.3|10390.3|10395.3|10387.3|6
1646969700000|2022-03-11 03:35:00|10397.3|10389.3|10395.8|10387.8|10397.8|10389.8|10395.6|10387.6|2
1646969710000|2022-03-11 03:35:10|10395.6|10387.6|10396.6|10388.6|10397|10389|10395.6|10387.6|0
1646969720000|2022-03-11 03:35:20|10396.5|10388.5|10392.3|10384.3|10396.5|10388.5|10392|10384|5
1646969730000|2022-03-11 03:35:30|10391.1|10383.1|10391.5|10383.5|10392|10384|10391|10383|1
1646969740000|2022-03-11 03:35:40|10391.3|10383.3|10391.6|10383.6|10391.6|10383.6|10390.6|10382.6|1
1646969750000|2022-03-11 03:35:50|10391.5|10383.5|10389.5|10381.5|10391.5|10383.5|10389.5|10381.5|3
1646969760000|2022-03-11 03:36:00|10389.1|10381.1|10390.1|10382.1|10390.1|10382.1|10388.6|10380.6|2
1646969770000|2022-03-11 03:36:10|10389.8|10381.8|10391|10383|10391|10383|10389.3|10381.3|5
1646969780000|2022-03-11 03:36:20|10390.5|10382.5|10390.3|10382.3|10391|10383|10390.3|10382.3|1
1646969790000|2022-03-11 03:36:30|10390.6|10382.6|10390.3|10382.3|10390.9|10382.9|10390.3|10382.3|1
1646969800000|2022-03-11 03:36:40|10390.9|10382.9|10389.3|10381.3|10390.9|10382.9|10388.9|10380.9|4
1646969810000|2022-03-11 03:36:50|10389.1|10381.1|10388.6|10380.6|10389.1|10381.1|10388.6|10380.6|1
1646969820000|2022-03-11 03:37:00|10388.9|10380.9|10389.1|10381.1|10389.6|10381.6|10388.6|10380.6|2
1646969830000|2022-03-11 03:37:10|10390.4|10382.4|10393.9|10385.9|10393.9|10385.9|10390.4|10382.4|14
1646969850000|2022-03-11 03:37:30|10391.5|10387.5|10398.1|10390.1|10398.4|10390.4|10391.5|10385.9|3
1646969860000|2022-03-11 03:37:40|10398.6|10390.6|10402.6|10394.6|10405.9|10397.9|10398.6|10390.6|14
1646969870000|2022-03-11 03:37:50|10402.3|10394.3|10401.3|10393.3|10403.1|10395.1|10401.3|10393.3|4
1646969880000|2022-03-11 03:38:00|10401.6|10393.6|10402.4|10394.4|10402.4|10394.4|10401.6|10393.6|3
1646969890000|2022-03-11 03:38:10|10402.6|10394.6|10402.9|10394.9|10403.1|10395.1|10402.3|10394.3|0
1646969900000|2022-03-11 03:38:20|10403.3|10395.3|10403.4|10395.4|10404.4|10396.4|10403.3|10395.3|1
1646969910000|2022-03-11 03:38:30|10403.6|10395.6|10403.4|10395.4|10403.6|10395.6|10403.4|10395.4|2
1646969920000|2022-03-11 03:38:40|10403.1|10395.1|10403.1|10395.1|10403.1|10395.1|10403.1|10395.1|0
1646969930000|2022-03-11 03:38:50|10403.3|10395.3|10399.9|10391.9|10403.3|10395.3|10399.9|10391.9|10
1646969950000|2022-03-11 03:39:10|||||||||1
1646969960000|2022-03-11 03:39:20|10396.1|10388.1|10397.4|10389.4|10398.4|10390.4|10394.1|10386.1|13
1646969980000|2022-03-11 03:39:40|10397.7|10389.7|10398.4|10390.4|10398.4|10390.4|10397.7|10389.7|1
1646969990000|2022-03-11 03:39:50|10398.1|10390.1|10398.1|10390.1|10398.1|10390.1|10398.1|10390.1|0
1646970000000|2022-03-11 03:40:00|10398.4|10390.4|10397.4|10389.4|10398.4|10390.4|10397.4|10389.4|0
1646970010000|2022-03-11 03:40:10|10397.3|10389.3|10398.1|10390.1|10398.1|10390.1|10396.9|10388.9|2
1646970020000|2022-03-11 03:40:20|10398.4|10390.4|10398.4|10390.4|10398.4|10390.4|10398.4|10390.4|0
1646970040000|2022-03-11 03:40:40|10399.9|10391.9|10400.4|10392.4|10400.9|10392.9|10399.9|10391.9|3
1646970050000|2022-03-11 03:40:50|10400.6|10392.6|10400.4|10392.4|10401.4|10393.4|10400.4|10392.4|1
1646970070000|2022-03-11 03:41:10|10400.8|10392.8|10404.4|10396.4|10404.4|10396.4|10400.8|10392.8|9
1646970090000|2022-03-11 03:41:30|10404.7|10396.7|10405.6|10397.6|10405.9|10397.9|10404.2|10396.2|5
1646970100000|2022-03-11 03:41:40|10405.7|10397.7|10405.1|10397.1|10405.7|10397.7|10404.1|10396.1|4
1646970110000|2022-03-11 03:41:50|10404.7|10396.7|10404.6|10396.6|10404.7|10396.7|10404.1|10396.1|3
1646970120000|2022-03-11 03:42:00|10404.1|10396.1|10404.1|10396.1|10404.1|10396.1|10404.1|10396.1|0
1646970130000|2022-03-11 03:42:10|10403.9|10395.9|10400.1|10392.1|10403.9|10397.4|10400.1|10392.1|6
1646970140000|2022-03-11 03:42:20|10400.6|10392.6|10401.4|10393.4|10401.4|10393.4|10400.1|10392.1|1
1646970150000|2022-03-11 03:42:30|10401.7|10393.7|10400.4|10392.4|10401.7|10393.7|10400.4|10392.4|1
1646970160000|2022-03-11 03:42:40|10400.5|10392.5|10395.9|10387.9|10400.7|10394.4|10395.6|10387.6|22
1646970170000|2022-03-11 03:42:50|10395.7|10387.7|10395.7|10387.7|10395.9|10387.9|10395.7|10387.7|0
1646970180000|2022-03-11 03:43:00|10395.4|10387.4|10393.9|10385.9|10395.6|10387.6|10393.4|10385.4|8
1646970190000|2022-03-11 03:43:10|10393.7|10385.7|10393.7|10385.7|10394.4|10386.4|10393.7|10385.7|0
1646970200000|2022-03-11 03:43:20|10393.4|10385.4|10393.4|10385.4|10393.9|10385.9|10393.2|10385.2|1
1646970210000|2022-03-11 03:43:30|10393.7|10385.7|10390.6|10382.6|10393.7|10385.7|10390.4|10382.4|1
1646970220000|2022-03-11 03:43:40|10390.4|10382.4|10392.2|10384.2|10392.2|10384.2|10390.2|10382.2|3
1646970230000|2022-03-11 03:43:50|10391.7|10383.7|10390.1|10382.1|10392.2|10384.2|10390.1|10382.1|0
1646970240000|2022-03-11 03:44:00|10390.9|10382.9|10392.6|10384.6|10392.6|10384.6|10390.9|10382.9|11
1646970250000|2022-03-11 03:44:10|10392.9|10384.9|10396.4|10388.4|10396.4|10388.4|10392.4|10384.9|1
1646970260000|2022-03-11 03:44:20|10396.1|10388.1|10394.4|10386.4|10396.1|10388.1|10394.4|10386.4|4
1646970270000|2022-03-11 03:44:30|10394.9|10386.9|10396.2|10388.2|10396.2|10388.2|10394.9|10386.9|1
1646970290000|2022-03-11 03:44:50|10395.7|10387.7|10395.7|10387.7|10395.7|10387.7|10395.7|10387.7|0
1646970300000|2022-03-11 03:45:00|10391.9|10383.9|10391.9|10383.9|10391.9|10383.9|10391.9|10383.9|5
1646970310000|2022-03-11 03:45:10|10391.4|10383.4|10388.9|10380.9|10391.4|10383.4|10386.4|10380.2|24
1646970320000|2022-03-11 03:45:20|10387.8|10379.8|10385.7|10377.7|10387.8|10379.8|10385.4|10377.4|8
1646970330000|2022-03-11 03:45:30|10386.7|10378.7|10387.9|10379.9|10388.5|10380.5|10386.7|10378.7|1
1646970340000|2022-03-11 03:45:40|10387|10379|10386.5|10378.5|10388.4|10380.4|10386.5|10378.5|1
1646970350000|2022-03-11 03:45:50|10386.4|10378.4|10384.9|10376.9|10386.5|10378.5|10384.9|10376.9|9
1646970360000|2022-03-11 03:46:00|10382.4|10378.4|10383.4|10375.4|10385|10378.4|10382.4|10375.2|10
1646970370000|2022-03-11 03:46:10|10383.7|10375.7|10383.2|10375.2|10383.7|10375.7|10383.2|10375.2|2
1646970380000|2022-03-11 03:46:20|10384.2|10376.2|10384.5|10376.5|10384.5|10376.5|10384.2|10376.2|3
1646970390000|2022-03-11 03:46:30|10384.4|10376.4|10382.7|10374.7|10384.4|10376.4|10382.7|10374.7|10
1646970400000|2022-03-11 03:46:40|10382.9|10374.9|10383.2|10375.2|10383.2|10375.2|10382.7|10374.7|3
1646970410000|2022-03-11 03:46:50|10383.7|10375.7|10384|10376|10384|10376|10383.5|10375.5|4
1646970420000|2022-03-11 03:47:00|10383.9|10375.9|10383|10375|10383.9|10375.9|10383|10375|0
1646970430000|2022-03-11 03:47:10|10383.2|10375.2|10383.9|10375.9|10385|10377|10383.2|10375.2|27
1646970440000|2022-03-11 03:47:20|10383.7|10375.7|10383.1|10375.1|10383.7|10375.7|10383.1|10375.1|2
1646970450000|2022-03-11 03:47:30|10383.2|10375.2|10380.6|10372.6|10383.2|10375.2|10380.6|10372.6|28
1646970460000|2022-03-11 03:47:40|10380.7|10372.7|10381.2|10373.2|10382.1|10374.1|10380.7|10372.7|0
1646970480000|2022-03-11 03:48:00|10380.7|10372.7|10386.7|10378.7|10387.2|10379.2|10380.7|10372.7|19
1646970490000|2022-03-11 03:48:10|10387.7|10379.7|10388.4|10380.4|10388.4|10380.4|10387.5|10379.5|8
1646970500000|2022-03-11 03:48:20|10388.2|10380.2|10388|10380|10388.4|10380.4|10387.2|10379.2|2
1646970510000|2022-03-11 03:48:30|10387.9|10379.9|10387.9|10379.9|10388.4|10380.4|10387.9|10379.9|11
1646970520000|2022-03-11 03:48:40|10387.5|10379.5|10387.7|10379.7|10387.9|10379.9|10385.9|10377.9|5
1646970530000|2022-03-11 03:48:50|10387.5|10379.5|10387.5|10379.5|10387.5|10379.5|10387.5|10379.5|1
1646970540000|2022-03-11 03:49:00|10387|10379|10387|10379|10387|10379|10387|10379|2
1646970550000|2022-03-11 03:49:10|10387.4|10379.4|10387.5|10379.5|10387.5|10379.5|10387.4|10379.4|1
1646970560000|2022-03-11 03:49:20|10387.2|10379.2|10387.2|10379.2|10387.2|10379.2|10386.9|10378.9|2
1646970570000|2022-03-11 03:49:30|10386.9|10378.9|10387.2|10379.2|10387.2|10379.2|10386.7|10378.7|1
1646970580000|2022-03-11 03:49:40|10386.9|10378.9|10385.4|10377.4|10386.9|10378.9|10385.4|10377.4|4
1646970590000|2022-03-11 03:49:50|10385.2|10377.2|10385.9|10377.9|10385.9|10377.9|10385.2|10377.2|0
1646970600000|2022-03-11 03:50:00|10385.7|10377.7|10385|10377|10385.7|10377.7|10385|10377|0
1646970610000|2022-03-11 03:50:10|10384.9|10376.9|10384.9|10376.9|10385|10377|10384.9|10376.9|1
1646970620000|2022-03-11 03:50:20|10384.8|10376.8|10381.5|10373.5|10384.8|10376.8|10381|10373|2
1646970630000|2022-03-11 03:50:30|10380.7|10372.7|10380.2|10372.2|10381.3|10373.3|10380.2|10372.2|2
1646970640000|2022-03-11 03:50:40|10380.3|10372.3|10380.3|10372.3|10380.3|10372.3|10379.8|10371.8|2
1646970650000|2022-03-11 03:50:50|10379.8|10371.8|10380.3|10372.3|10380.3|10372.3|10379.8|10371.8|1
1646970660000|2022-03-11 03:51:00|10380.2|10372.2|10375.9|10367.9|10380.2|10372.2|10374.4|10366.4|29
1646970670000|2022-03-11 03:51:10|10376|10368|10378.9|10370.9|10378.9|10370.9|10376|10368|12
1646970680000|2022-03-11 03:51:20|10379.9|10371.9|10381.2|10373.2|10381.8|10373.8|10379.2|10371.2|12
1646970690000|2022-03-11 03:51:30|10381.5|10373.5|10381.8|10373.8|10382|10374|10381.5|10373.5|1
1646970700000|2022-03-11 03:51:40|10381.7|10373.7|10381.8|10373.8|10381.8|10373.8|10381.7|10373.7|2
1646970720000|2022-03-11 03:52:00|10381.7|10373.7|10379.3|10371.3|10381.7|10373.7|10379.2|10371.2|8
1646970730000|2022-03-11 03:52:10|10379.2|10371.2|10379.2|10371.2|10379.2|10371.2|10379|10371|0
1646970740000|2022-03-11 03:52:20|10379|10371|10378.2|10370.2|10379|10371|10378.2|10370.2|1
1646970750000|2022-03-11 03:52:30|10377.7|10369.7|10376.8|10368.8|10377.7|10369.7|10376.8|10368.8|0
1646970760000|2022-03-11 03:52:40|10377|10369|10376.6|10368.6|10377.6|10371.6|10375.6|10368.6|4
1646970770000|2022-03-11 03:52:50|10376.5|10368.5|10375.5|10367.5|10376.5|10368.7|10372.7|10365.8|5
1646970780000|2022-03-11 03:53:00|10374.6|10366.6|10374.1|10366.1|10375|10367|10373.8|10365.8|11
1646970790000|2022-03-11 03:53:10|10374.8|10366.8|10374.8|10366.8|10375|10367|10373.8|10365.8|2
1646970800000|2022-03-11 03:53:20|10374.1|10366.1|10373.1|10365.1|10374.1|10366.1|10372.8|10364.8|8
1646970810000|2022-03-11 03:53:30|10372.1|10364.1|10370.5|10362.5|10373.5|10365.5|10370.5|10362.5|19
1646970820000|2022-03-11 03:53:40|10370.3|10362.3|10368.8|10360.8|10370.5|10362.5|10368.5|10360.5|11
1646970830000|2022-03-11 03:53:50|10368.7|10360.7|10369.6|10361.6|10370.8|10362.8|10368.7|10360.7|2
1646970840000|2022-03-11 03:54:00|10369.5|10361.5|10351.9|10343.9|10369.5|10361.5|10351.1|10343.1|76
1646970850000|2022-03-11 03:54:10|10351.6|10343.6|10350.7|10342.7|10352.4|10344.4|10344.5|10336.5|21
1646970860000|2022-03-11 03:54:20|10351.4|10343.4|10344.9|10336.9|10351.4|10343.4|10344.4|10336.4|12
1646970870000|2022-03-11 03:54:30|10344.5|10336.5|10343|10335|10345.9|10337.9|10342.7|10334.7|12
1646970880000|2022-03-11 03:54:40|10342.7|10334.7|10342.9|10334.9|10345.4|10337.4|10341.9|10333.9|14
1646970890000|2022-03-11 03:54:50|10343|10335|10343.7|10335.7|10344|10336|10341.7|10333.7|9
1646970900000|2022-03-11 03:55:00|10344|10336|10345|10337|10347.8|10339.8|10344|10336|9
1646970910000|2022-03-11 03:55:10|10345.4|10337.4|10347.7|10339.7|10348.2|10340.2|10344.4|10336.4|5
1646970920000|2022-03-11 03:55:20|10347.5|10339.5|10347.2|10339.2|10348.2|10340.2|10347.2|10339.2|2
1646970930000|2022-03-11 03:55:30|10347.5|10339.5|10347.8|10339.8|10348.6|10340.6|10347.5|10339.5|4
1646970940000|2022-03-11 03:55:40|10348.2|10340.2|10349.5|10341.5|10349.8|10341.8|10348.2|10340.2|2
1646970950000|2022-03-11 03:55:50|10349.7|10341.7|10348.3|10340.3|10349.7|10341.7|10348.2|10340.2|4
1646970960000|2022-03-11 03:56:00|10348.2|10340.2|10348.2|10340.2|10348.3|10340.3|10348.2|10340.2|0
1646970970000|2022-03-11 03:56:10|10348.3|10340.3|10348.5|10340.5|10348.5|10340.5|10348.2|10340.2|1
1646970980000|2022-03-11 03:56:20|10348.8|10340.8|10348.8|10340.8|10349.3|10341.3|10348.8|10340.8|3
1646970990000|2022-03-11 03:56:30|10348.7|10340.7|10348.8|10340.8|10348.8|10340.8|10348.7|10340.7|0
1646971000000|2022-03-11 03:56:40|10348.4|10340.4|10345.7|10337.7|10348.4|10340.4|10345.7|10337.7|2
1646971010000|2022-03-11 03:56:50|10346|10338|10345.7|10337.7|10348.2|10340.2|10345.7|10337.7|2
1646971020000|2022-03-11 03:57:00|10345.5|10337.5|10340.7|10332.7|10346.2|10338.2|10340.7|10332.7|17
1646971030000|2022-03-11 03:57:10|10340.5|10332.5|10326.8|10318.8|10340.5|10332.5|10326.8|10318.8|33
1646971040000|2022-03-11 03:57:20|10325.4|10317.4|10325.2|10317.2|10326.6|10319.3|10321.4|10314.7|11
1646971050000|2022-03-11 03:57:30|10325.6|10317.6|10332.9|10324.9|10337.1|10329.1|10325.6|10317.6|12
1646971060000|2022-03-11 03:57:40|10333.7|10325.7|10335.4|10327.4|10336.9|10328.9|10332.8|10324.8|4
1646971070000|2022-03-11 03:57:50|10335.7|10327.7|10338.9|10330.9|10338.9|10330.9|10333.4|10327.7|1
1646971080000|2022-03-11 03:58:00|10338.5|10330.5|10338.2|10330.2|10339.9|10331.9|10337.2|10329.2|14
1646971090000|2022-03-11 03:58:10|10339|10331|10338.5|10330.5|10339.7|10331.7|10337|10329|6
1646971100000|2022-03-11 03:58:20|10338.4|10330.4|10333.8|10325.8|10338.4|10330.4|10333.8|10325.8|18
1646971110000|2022-03-11 03:58:30|10334.2|10326.2|10339.7|10331.7|10341.4|10333.4|10334.2|10326.2|15
1646971120000|2022-03-11 03:58:40|10339.8|10331.8|10337.7|10329.7|10341.3|10333.3|10331.3|10323.3|10
1646971130000|2022-03-11 03:58:50|10337.5|10329.5|10336.5|10328.5|10337.5|10329.5|10336.3|10328.3|1
1646971140000|2022-03-11 03:59:00|10336.8|10328.8|10333.7|10325.7|10336.8|10328.8|10332.7|10324.7|4
1646971150000|2022-03-11 03:59:10|10333.5|10325.5|10332.2|10324.2|10333.5|10325.5|10332.2|10324.2|2
1646971160000|2022-03-11 03:59:20|10330.8|10322.8|10336.7|10328.7|10336.8|10328.8|10330.8|10322.8|9
1646971170000|2022-03-11 03:59:30|10336.2|10328.2|10338|10330|10338.5|10330.5|10336.2|10328.2|4
1646971180000|2022-03-11 03:59:40|10337.3|10329.3|10338.2|10330.2|10338.7|10330.7|10337.2|10329.2|3
1646971190000|2022-03-11 03:59:50|10337.7|10329.7|10337.7|10329.7|10338.8|10330.8|10337.2|10329.2|4
1646971200000|2022-03-11 04:00:00|10337.3|10329.3|10348.8|10340.8|10353.1|10345.1|10337.2|10329.2|40
1646971210000|2022-03-11 04:00:10|10347.1|10339.1|10344.5|10336.5|10348.1|10340.1|10343.5|10335.5|9
1646971220000|2022-03-11 04:00:20|10344.3|10336.3|10347.1|10339.1|10347.1|10339.1|10344.3|10336.3|2
1646971230000|2022-03-11 04:00:30|10346.8|10338.8|10348.8|10340.8|10349.1|10341.1|10346.8|10338.8|1
1646971240000|2022-03-11 04:00:40|10348.5|10340.5|10350.5|10342.5|10351.5|10343.5|10348.5|10340.5|7
1646971250000|2022-03-11 04:00:50|10351.1|10343.1|10354.3|10346.3|10356.1|10348.1|10350|10342|9
1646971260000|2022-03-11 04:01:00|10354|10346|10349.6|10341.6|10355.5|10347.5|10349.6|10341.6|14
1646971270000|2022-03-11 04:01:10|10350.3|10342.3|10351.1|10343.1|10351.6|10343.6|10349.1|10341.1|8
1646971280000|2022-03-11 04:01:20|10351.5|10343.5|10355.5|10347.5|10355.5|10347.5|10351.5|10343.5|3
1646971290000|2022-03-11 04:01:30|10354.6|10346.6|10354.1|10346.1|10354.6|10346.6|10354.1|10346.1|2
1646971300000|2022-03-11 04:01:40|10353.3|10345.3|10352|10344|10354.3|10346.3|10352|10344|9
1646971310000|2022-03-11 04:01:50|10351.2|10343.2|10351.5|10343.5|10351.6|10343.6|10351.1|10343.1|5
1646971320000|2022-03-11 04:02:00|10356|10348|10354.2|10346.2|10356|10348|10352.9|10344.9|9
1646971330000|2022-03-11 04:02:10|10354.3|10346.3|10354.2|10346.2|10354.6|10346.6|10354.2|10346.2|2
1646971340000|2022-03-11 04:02:20|10354.3|10346.3|10356|10348|10356|10348|10354.2|10346.2|0
1646971350000|2022-03-11 04:02:30|10356.2|10348.2|10356.3|10348.3|10358.8|10350.8|10356.2|10348.2|10
1646971360000|2022-03-11 04:02:40|10356|10348|10354.5|10346.5|10356|10348|10354.5|10346.5|2
1646971370000|2022-03-11 04:02:50|10354.6|10346.6|10354.5|10346.5|10355.1|10347.1|10354.3|10346.3|5
1646971380000|2022-03-11 04:03:00|10354.3|10346.3|10356.5|10348.5|10356.5|10348.5|10353.8|10345.8|2
1646971390000|2022-03-11 04:03:10|10356.6|10348.6|10357.5|10349.5|10357.5|10349.5|10356.6|10348.6|2
1646971400000|2022-03-11 04:03:20|10358|10350|10367.1|10359.1|10367.6|10359.6|10358|10350|27
1646971410000|2022-03-11 04:03:30|10367|10359|10377.5|10369.5|10379.8|10371.8|10367|10359|28
1646971420000|2022-03-11 04:03:40|10377.6|10369.6|10380.1|10372.1|10380.1|10372.1|10377.6|10369.6|6
1646971430000|2022-03-11 04:03:50|10380.5|10372.5|10380.1|10372.1|10380.6|10372.6|10380|10372|3
1646971440000|2022-03-11 04:04:00|10378.3|10370.3|10382.3|10374.3|10383.3|10375.3|10376.7|10368.7|25
1646971450000|2022-03-11 04:04:10|10383|10375|10381.8|10373.8|10383|10375|10379.8|10371.8|8
1646971460000|2022-03-11 04:04:20|10381.5|10373.5|10379.8|10371.8|10381.5|10373.5|10379.8|10371.8|4
1646971470000|2022-03-11 04:04:30|10378.3|10370.3|10378.8|10370.8|10378.8|10370.8|10374.5|10366.5|15
1646971480000|2022-03-11 04:04:40|10379.3|10371.3|10377.3|10369.3|10379.8|10371.8|10377.3|10369.3|4
1646971490000|2022-03-11 04:04:50|10376.5|10368.5|10375.5|10367.5|10376.5|10368.5|10375.3|10367.3|3
1646971500000|2022-03-11 04:05:00|10376.3|10368.3|10381.9|10373.9|10382.6|10374.6|10376.3|10368.3|25
1646971510000|2022-03-11 04:05:10|10382.4|10374.4|10382.3|10374.3|10388.6|10380.6|10379.8|10371.8|46
1646971520000|2022-03-11 04:05:20|10381.3|10373.3|10378.3|10370.3|10382.3|10374.3|10378.3|10370.3|10
1646971530000|2022-03-11 04:05:30|10377.8|10369.8|10377.3|10369.3|10379.9|10371.9|10376.8|10368.8|4
1646971540000|2022-03-11 04:05:40|10377.1|10369.1|10374.4|10366.4|10378.3|10370.3|10373.8|10365.8|6
1646971550000|2022-03-11 04:05:50|10374.9|10366.9|10374.3|10366.3|10378.8|10370.8|10374.3|10366.3|4
1646971560000|2022-03-11 04:06:00|10373.8|10365.8|10374.3|10366.3|10376.3|10368.3|10371.6|10363.6|7
1646971570000|2022-03-11 04:06:10|10373.8|10365.8|10372.3|10364.3|10373.8|10365.8|10370.8|10362.8|7
1646971580000|2022-03-11 04:06:20|10371.6|10363.6|10372.5|10364.5|10372.5|10364.5|10369.5|10361.5|10
1646971590000|2022-03-11 04:06:30|10372.8|10364.8|10369.6|10361.6|10372.8|10364.8|10369.3|10361.3|7
1646971600000|2022-03-11 04:06:40|10369.4|10361.4|10371.3|10363.3|10372.3|10364.3|10369.3|10361.3|4
1646971610000|2022-03-11 04:06:50|10371.1|10363.1|10377.3|10369.3|10377.3|10369.3|10370.6|10362.6|6
1646971620000|2022-03-11 04:07:00|10377.8|10369.8|10382.8|10374.8|10382.8|10374.8|10377.8|10369.8|3
1646971630000|2022-03-11 04:07:10|10383.1|10375.1|10382.3|10374.3|10383.4|10375.4|10380|10372|12
1646971640000|2022-03-11 04:07:20|10382.8|10374.8|10379.8|10371.8|10382.8|10374.8|10379.1|10371.1|8
1646971650000|2022-03-11 04:07:30|10378.8|10370.8|10378.6|10370.6|10378.8|10370.8|10378.6|10370.6|2
1646971660000|2022-03-11 04:07:40|10378.8|10370.8|10379.6|10371.6|10382.6|10374.6|10378.8|10370.8|2
1646971670000|2022-03-11 04:07:50|10379.9|10371.9|10379.6|10371.6|10380.6|10372.6|10379.6|10371.6|1
1646971680000|2022-03-11 04:08:00|10379.9|10371.9|10381.8|10373.8|10382.6|10374.6|10379.6|10371.6|6
1646971690000|2022-03-11 04:08:10|10381.9|10373.9|10386.1|10378.1|10386.6|10378.6|10381.9|10373.9|8
1646971700000|2022-03-11 04:08:20|10386.6|10378.6|10385.6|10377.6|10387.6|10379.6|10385.6|10377.6|4
1646971710000|2022-03-11 04:08:30|10385.9|10377.9|10385.5|10377.5|10386.1|10378.1|10385.5|10377.5|4
1646971720000|2022-03-11 04:08:40|10384.8|10376.8|10382.1|10374.1|10384.8|10376.8|10382.1|10374.1|2
1646971730000|2022-03-11 04:08:50|10381.4|10373.4|10378.1|10370.1|10381.4|10373.4|10377.3|10369.3|9
1646971740000|2022-03-11 04:09:00|10377.9|10369.9|10378.6|10370.6|10378.6|10370.6|10377.9|10369.9|2
1646971750000|2022-03-11 04:09:10|10378.3|10370.3|10378.1|10370.1|10378.9|10370.9|10378.1|10370.1|3
1646971760000|2022-03-11 04:09:20|10378.3|10370.3|10382.8|10374.8|10382.8|10374.8|10378.3|10370.3|4
1646971770000|2022-03-11 04:09:30|10382.9|10374.9|10383.9|10375.9|10384.6|10377.6|10381.6|10374.9|13
1646971780000|2022-03-11 04:09:40|10384.1|10376.1|10381.6|10373.6|10384.1|10376.1|10381.4|10373.4|1
1646971790000|2022-03-11 04:09:50|10381.1|10373.1|10379.6|10371.6|10381.6|10373.6|10379.6|10371.6|0
1646971800000|2022-03-11 04:10:00|10380.1|10372.1|10381.1|10373.1|10381.6|10373.6|10378.3|10370.3|7
1646971810000|2022-03-11 04:10:10|10381.6|10373.6|10380.6|10372.6|10382.3|10374.3|10380.1|10372.1|7
1646971820000|2022-03-11 04:10:20|10383.1|10375.1|10387.6|10379.6|10388.6|10380.6|10383.1|10375.1|25
1646971830000|2022-03-11 04:10:30|10387.4|10379.4|10388.1|10380.1|10388.6|10380.6|10383.6|10378.4|15
1646971840000|2022-03-11 04:10:40|10387.9|10379.9|10386.2|10378.2|10387.9|10379.9|10385.9|10377.9|8
1646971850000|2022-03-11 04:10:50|10389.2|10381.2|10387.2|10379.2|10389.2|10381.2|10386.6|10378.6|3
1646971860000|2022-03-11 04:11:00|10387.6|10379.6|10386.4|10378.4|10387.6|10379.6|10386.4|10378.4|3
1646971870000|2022-03-11 04:11:10|10387.1|10379.1|10391.1|10383.1|10393.1|10385.1|10387.1|10379.1|11
1646971880000|2022-03-11 04:11:20|10391.4|10383.4|10396.5|10388.5|10397|10389|10391.4|10383.4|11
1646971890000|2022-03-11 04:11:30|10396.4|10388.4|10400|10392|10404.9|10396.9|10396.4|10388.4|42
1646971900000|2022-03-11 04:11:40|10398.5|10394.5|10401.5|10393.5|10402|10395.5|10398.5|10391|10
1646971910000|2022-03-11 04:11:50|10401|10393|10400.5|10392.5|10401.9|10393.9|10400.5|10392.5|5
1646971920000|2022-03-11 04:12:00|10395.6|10387.6|10399.5|10391.5|10399.5|10391.5|10395.6|10387.6|17
1646971930000|2022-03-11 04:12:10|10399.2|10391.2|10400.2|10392.2|10400.2|10392.2|10397|10389|7
1646971940000|2022-03-11 04:12:20|10400.5|10392.5|10401.7|10393.7|10401.7|10393.7|10399.7|10391.7|4
1646971950000|2022-03-11 04:12:30|10401.3|10393.3|10401|10393|10401.3|10393.3|10400.7|10392.7|2
1646971960000|2022-03-11 04:12:40|10400.6|10392.6|10402|10394|10402|10394|10399.3|10391.3|4
1646971970000|2022-03-11 04:12:50|10401.7|10393.7|10403.8|10395.8|10403.8|10395.8|10401.7|10393.7|3
1646971980000|2022-03-11 04:13:00|10404|10396|10407.5|10399.5|10408|10400|10404|10396|14
1646971990000|2022-03-11 04:13:10|10407.2|10399.2|10407.3|10399.3|10408|10402.5|10405.5|10398.8|10
1646972000000|2022-03-11 04:13:20|10407.2|10399.2|10406.7|10398.7|10408.5|10400.5|10406.3|10398.3|21
1646972010000|2022-03-11 04:13:30|10406|10398|10404.7|10396.7|10406.3|10398.3|10404.3|10396.3|2
1646972020000|2022-03-11 04:13:40|10404.8|10396.8|10400.8|10392.8|10405|10398.2|10398.5|10392.5|17
1646972030000|2022-03-11 04:13:50|10400.3|10392.3|10395.7|10387.7|10400.8|10392.8|10395.7|10387.7|25
1646972040000|2022-03-11 04:14:00|10395.5|10387.5|10395.5|10387.5|10395.5|10389.5|10391.9|10384.7|8
1646972050000|2022-03-11 04:14:10|10395.2|10387.2|10395.5|10387.5|10395.5|10387.5|10394.4|10386.4|3
1646972060000|2022-03-11 04:14:20|10395.9|10387.9|10399.9|10391.9|10399.9|10391.9|10395.9|10387.9|4
1646972070000|2022-03-11 04:14:30|10400.9|10392.9|10401.2|10393.2|10401.5|10393.5|10400.4|10392.4|1
1646972080000|2022-03-11 04:14:40|10401|10393|10400.4|10392.4|10401|10393|10400.4|10392.4|3
1646972090000|2022-03-11 04:14:50|10400.2|10392.2|10406.4|10398.4|10406.4|10398.4|10399.9|10391.9|8
1646972100000|2022-03-11 04:15:00|10408.7|10400.7|10408.8|10400.8|10409.7|10401.7|10406.5|10398.5|7
1646972110000|2022-03-11 04:15:10|10409|10401|10408.5|10400.5|10411.7|10403.7|10406.1|10398.1|32
1646972120000|2022-03-11 04:15:20|10408|10400|10410|10402|10410|10402|10408|10400|1
1646972130000|2022-03-11 04:15:30|10409.8|10401.8|10405.6|10397.6|10409.8|10401.8|10405.5|10397.5|4
1646972140000|2022-03-11 04:15:40|10406.1|10398.1|10410.1|10402.1|10410.6|10402.6|10404.8|10398.1|9
1646972150000|2022-03-11 04:15:50|10408.5|10404.5|10410.4|10402.4|10414|10406|10408.5|10402.1|21
1646972160000|2022-03-11 04:16:00|10408|10400|10406.8|10398.8|10409|10401|10406.8|10398.8|4
1646972170000|2022-03-11 04:16:10|10407.1|10399.1|10408.1|10400.1|10408.1|10400.1|10406.6|10398.6|11
1646972180000|2022-03-11 04:16:20|10407.8|10399.8|10403|10395|10408|10400|10403|10395|9
1646972190000|2022-03-11 04:16:30|10403.5|10395.5|10405.5|10397.5|10408.1|10400.1|10401.2|10395|6
1646972200000|2022-03-11 04:16:40|10405.6|10397.6|10406|10398|10406|10398|10403.5|10395.5|3
1646972210000|2022-03-11 04:16:50|10404.6|10396.6|10403.3|10395.3|10405.3|10397.3|10400.5|10395.3|4
1646972220000|2022-03-11 04:17:00|10403.7|10395.7|10406.2|10398.2|10406.2|10398.2|10403.7|10395.7|3
1646972230000|2022-03-11 04:17:10|10406.3|10398.3|10407.7|10399.7|10410.2|10402.2|10405.7|10397.7|10
1646972240000|2022-03-11 04:17:20|10408.3|10400.3|10410.7|10402.7|10410.8|10402.8|10407.1|10399.1|7
1646972250000|2022-03-11 04:17:30|10411|10403|10412.7|10404.7|10413|10406.2|10410.2|10403|20
1646972260000|2022-03-11 04:17:40|10411.2|10407.2|10414.8|10406.8|10414.8|10407.2|10411.2|10405.3|5
1646972270000|2022-03-11 04:17:50|10413.7|10405.7|10410.4|10402.4|10413.7|10408.2|10410|10402|7
1646972280000|2022-03-11 04:18:00|10409.7|10401.7|10407.7|10399.7|10410.2|10402.2|10407.7|10399.7|1
1646972290000|2022-03-11 04:18:10|10408.1|10400.1|10406.7|10398.7|10408.1|10400.1|10405.7|10397.7|1
1646972300000|2022-03-11 04:18:20|10407.2|10399.2|10406.7|10398.7|10407.2|10399.2|10406.7|10398.7|1
1646972310000|2022-03-11 04:18:30|10406.5|10398.5|10404.7|10396.7|10406.5|10398.5|10404.7|10396.7|2
1646972320000|2022-03-11 04:18:40|10402.7|10394.7|10403.2|10395.2|10404.5|10396.5|10402.7|10394.7|8
1646972340000|2022-03-11 04:19:00|10403.3|10395.3|10409.5|10401.5|10409.5|10401.5|10403.3|10395.3|9
1646972350000|2022-03-11 04:19:10|10408.7|10400.7|10409.2|10401.2|10409.2|10401.2|10408.7|10400.7|4
1646972360000|2022-03-11 04:19:20|10409.5|10401.5|10409.5|10401.5|10409.5|10401.5|10408.7|10400.7|4
1646972370000|2022-03-11 04:19:30|10408.8|10400.8|10408.2|10400.2|10408.8|10400.8|10407.7|10399.7|0
1646972380000|2022-03-11 04:19:40|10408|10400|10407.7|10399.7|10408|10400|10407.5|10399.5|4
1646972390000|2022-03-11 04:19:50|10407.5|10399.5|10407.7|10399.7|10407.7|10399.7|10407.2|10399.2|2
1646972400000|2022-03-11 04:20:00|10407.3|10399.3|10407.3|10399.3|10408.2|10400.2|10406.7|10398.7|3
1646972410000|2022-03-11 04:20:10|10406.7|10398.7|10407.7|10399.7|10407.7|10399.7|10406.7|10398.7|3
1646972420000|2022-03-11 04:20:20|||||||||1
1646972430000|2022-03-11 04:20:30|10408.2|10400.2|10409.5|10401.5|10410.4|10402.4|10408.2|10400.2|2
1646972440000|2022-03-11 04:20:40|10409|10401|10409|10401|10409|10401|10409|10401|0
1646972450000|2022-03-11 04:20:50|10408.7|10400.7|10406.7|10398.7|10409.7|10401.7|10406.7|10398.7|0
1646972460000|2022-03-11 04:21:00|10406.2|10398.2|10410.7|10402.7|10410.7|10402.7|10405.2|10397.2|10
1646972470000|2022-03-11 04:21:10|10411.3|10403.3|10413.7|10405.7|10414.2|10406.2|10411|10403|8
1646972480000|2022-03-11 04:21:20|10413.5|10405.5|10418.1|10410.1|10418.1|10410.1|10413.2|10405.2|22
1646972490000|2022-03-11 04:21:30|10418.6|10410.6|10420.8|10412.8|10420.8|10412.8|10416.5|10410.1|9
1646972500000|2022-03-11 04:21:40|10420.1|10412.1|10421.3|10413.3|10421.3|10413.3|10420.1|10412.1|9
1646972510000|2022-03-11 04:21:50|10420.1|10412.1|10421.5|10413.5|10422.3|10414.3|10419.5|10411.5|21
1646972520000|2022-03-11 04:22:00|10421.6|10413.6|10419.3|10411.3|10421.6|10413.6|10419.3|10411.3|1
1646972530000|2022-03-11 04:22:10|10419.2|10411.2|10418.8|10410.8|10419.3|10411.3|10418.3|10410.3|3
1646972540000|2022-03-11 04:22:20|10418.5|10410.5|10417.6|10409.6|10419.3|10411.3|10417.6|10409.6|0
1646972550000|2022-03-11 04:22:30|10417|10409|10410.6|10402.6|10418.3|10410.3|10410.2|10402.5|5
1646972560000|2022-03-11 04:22:40|10410.5|10402.5|10410.3|10402.3|10411|10403|10409.7|10401.7|6
1646972570000|2022-03-11 04:22:50|10407.5|10403.5|10416.1|10408.1|10416.1|10408.1|10407.5|10400.3|21
1646972580000|2022-03-11 04:23:00|10415.8|10407.8|10415.7|10407.7|10416|10408|10415.7|10407.7|0
1646972590000|2022-03-11 04:23:10|10415.8|10407.8|10414.3|10406.3|10415.8|10407.8|10414.3|10406.3|0
1646972600000|2022-03-11 04:23:20|10415|10407|10412.3|10404.3|10415|10407|10412.3|10404.3|2
1646972610000|2022-03-11 04:23:30|10412.2|10404.2|10412.3|10404.3|10412.3|10404.3|10411.2|10403.2|4
1646972620000|2022-03-11 04:23:40|10412.5|10404.5|10412.8|10404.8|10413.1|10405.1|10412.5|10404.5|0
1646972630000|2022-03-11 04:23:50|10412.7|10404.7|10412.3|10404.3|10412.7|10404.7|10411.8|10403.8|0
1646972640000|2022-03-11 04:24:00|10412.7|10404.7|10413.2|10405.2|10413.3|10405.3|10412.7|10404.7|1
1646972650000|2022-03-11 04:24:10|10413.5|10405.5|10413.2|10405.2|10414.2|10406.2|10413.2|10405.2|1
1646972660000|2022-03-11 04:24:20|10413|10405|10413.2|10405.2|10413.2|10405.2|10413|10405|1
1646972670000|2022-03-11 04:24:30|10413|10405|10410.7|10402.7|10413|10405|10410.7|10402.7|2
1646972680000|2022-03-11 04:24:40|10410.6|10402.6|10413.5|10405.5|10413.5|10405.5|10410.5|10402.5|13
1646972690000|2022-03-11 04:24:50|10413.8|10405.8|10412.8|10404.8|10413.8|10405.8|10412.7|10404.7|2
1646972700000|2022-03-11 04:25:00|10415.1|10407.1|10412.1|10404.1|10416.5|10408.5|10412.1|10404.1|22
1646972710000|2022-03-11 04:25:10|10412.3|10404.3|10416|10408|10416|10408|10412.3|10404.3|2
1646972720000|2022-03-11 04:25:20|10416.3|10408.3|10416|10408|10416.3|10408.3|10415.7|10407.7|1
1646972730000|2022-03-11 04:25:30|10415.8|10407.8|10415.5|10407.5|10415.8|10407.8|10415.5|10407.5|3
1646972740000|2022-03-11 04:25:40|10415.4|10407.4|10413.7|10405.7|10415.4|10407.4|10412|10404|0
1646972750000|2022-03-11 04:25:50|10413.2|10405.2|10413.7|10405.7|10413.7|10405.7|10411|10403|2
1646972760000|2022-03-11 04:26:00|10413.5|10405.5|10413.5|10405.5|10413.7|10405.7|10413.5|10405.5|0
1646972780000|2022-03-11 04:26:20|10413.2|10405.2|10412.3|10404.3|10413.2|10405.2|10411.5|10403.5|5
1646972790000|2022-03-11 04:26:30|10411.5|10403.5|10408.7|10400.7|10411.5|10403.5|10408.7|10400.7|2
1646972800000|2022-03-11 04:26:40|10408.8|10400.8|10411.5|10403.5|10411.5|10403.5|10408|10400|6
1646972810000|2022-03-11 04:26:50|10412.3|10404.3|10411|10403|10413|10405|10410.7|10402.7|5
1646972820000|2022-03-11 04:27:00|10412|10404|10413|10405|10413|10405|10411.5|10403.5|0
1646972830000|2022-03-11 04:27:10|10411.2|10403.2|10412|10404|10412.3|10404.3|10411|10403|1
1646972840000|2022-03-11 04:27:20|10411.8|10403.8|10409.5|10401.5|10411.8|10403.8|10408.8|10400.8|3
1646972850000|2022-03-11 04:27:30|10409.3|10401.3|10409.5|10401.5|10409.5|10401.5|10409|10401|1
1646972860000|2022-03-11 04:27:40|10409.7|10401.7|10412.2|10404.2|10412.2|10404.2|10409.7|10401.7|5
1646972870000|2022-03-11 04:27:50|10411.8|10403.8|10409|10401|10412.5|10404.5|10409|10401|6
1646972880000|2022-03-11 04:28:00|10408.7|10400.7|10409.7|10401.7|10410.2|10402.2|10408|10400|7
1646972890000|2022-03-11 04:28:10|10410|10402|10408.1|10400.1|10411.7|10403.7|10408.1|10400.1|4
1646972900000|2022-03-11 04:28:20|10408.8|10400.8|10408.8|10400.8|10410|10402|10408.6|10400.6|4
1646972910000|2022-03-11 04:28:30|10408.1|10400.1|10408.6|10400.6|10408.6|10402.5|10406.5|10400.1|2
1646972920000|2022-03-11 04:28:40|10409.6|10401.6|10408.1|10400.1|10409.6|10401.6|10407.6|10399.6|3
1646972930000|2022-03-11 04:28:50|10408.5|10400.5|10408.6|10400.6|10408.6|10400.6|10408.2|10400.2|2
1646972940000|2022-03-11 04:29:00|10408.5|10400.5|10408.5|10400.5|10408.5|10400.5|10408.5|10400.5|0
1646972950000|2022-03-11 04:29:10|10408.6|10400.6|10408.5|10400.5|10409.5|10401.5|10408.2|10400.2|1
1646972960000|2022-03-11 04:29:20|10409.3|10401.3|10409.5|10401.5|10412.5|10404.5|10409.3|10401.3|17
1646972970000|2022-03-11 04:29:30|10409.3|10401.3|10409.5|10401.5|10409.5|10401.5|10409.3|10401.3|1
1646972980000|2022-03-11 04:29:40|||||||||1
1646972990000|2022-03-11 04:29:50|10409.3|10401.3|10409.3|10401.3|10409.5|10401.5|10409.3|10401.3|2
1646973010000|2022-03-11 04:30:10|10409.2|10401.2|10408.7|10400.7|10409.2|10401.2|10408|10400|10
1646973020000|2022-03-11 04:30:20|10408|10400|10408.1|10400.1|10408.1|10400.1|10406.2|10398.2|5
1646973030000|2022-03-11 04:30:30|10408|10400|10408.1|10400.1|10408.1|10400.1|10408|10400|0
1646973040000|2022-03-11 04:30:40|10408|10400|10408.2|10400.2|10409.6|10401.6|10408|10400|2
1646973050000|2022-03-11 04:30:50|10407.7|10399.7|10407.7|10399.7|10407.7|10399.7|10407.7|10399.7|0
1646973060000|2022-03-11 04:31:00|10407.8|10399.8|10406.2|10398.2|10407.8|10399.8|10405.5|10397.5|0
1646973070000|2022-03-11 04:31:10|10405.5|10397.5|10403.3|10395.3|10405.5|10397.5|10403|10395|7
1646973080000|2022-03-11 04:31:20|10403.6|10395.6|10403.7|10395.7|10404.3|10396.3|10403.5|10395.5|3
1646973090000|2022-03-11 04:31:30|10401.9|10393.9|10402.8|10394.8|10403.7|10395.7|10401.8|10393.8|17
1646973100000|2022-03-11 04:31:40|10402.7|10394.7|10405|10397|10405|10398.8|10402.7|10394.7|3
1646973110000|2022-03-11 04:31:50|10404.5|10396.5|10403.8|10395.8|10404.5|10396.5|10403.6|10395.6|3
1646973120000|2022-03-11 04:32:00|10403.5|10395.5|10404.3|10396.3|10404.3|10396.3|10403.3|10395.3|1
1646973130000|2022-03-11 04:32:10|10404.5|10396.5|10404.5|10396.5|10404.5|10396.5|10404.1|10396.1|5
1646973140000|2022-03-11 04:32:20|10404.3|10396.3|10405.8|10397.8|10406.8|10398.8|10404.2|10396.2|5
1646973150000|2022-03-11 04:32:30|10406.1|10398.1|10406.3|10398.3|10406.5|10398.5|10405.3|10397.3|3
1646973160000|2022-03-11 04:32:40|10406.5|10398.5|10406.5|10398.5|10406.5|10398.5|10406.5|10398.5|1
1646973170000|2022-03-11 04:32:50|10405.8|10397.8|10404.8|10396.8|10405.8|10399.1|10403.1|10396.8|2
1646973180000|2022-03-11 04:33:00|10404.6|10396.6|10405|10397|10405|10397|10404.6|10396.6|1
1646973190000|2022-03-11 04:33:10|10404.8|10396.8|10404.3|10396.3|10404.8|10396.8|10404.3|10396.3|1
1646973200000|2022-03-11 04:33:20|10402.8|10394.8|10404.8|10396.8|10404.8|10396.8|10402.8|10394.8|1
1646973210000|2022-03-11 04:33:30|10404.5|10396.5|10403.6|10395.6|10404.5|10396.5|10402.8|10394.8|2
1646973220000|2022-03-11 04:33:40|10403.8|10395.8|10403.8|10395.8|10403.8|10395.8|10403.8|10395.8|0
1646973230000|2022-03-11 04:33:50|10403.6|10395.6|10399.8|10391.8|10403.6|10395.6|10398.3|10390.3|15
1646973240000|2022-03-11 04:34:00|10398.4|10390.4|10398.4|10390.4|10398.4|10390.4|10398.4|10390.4|3
1646973250000|2022-03-11 04:34:10|10398.8|10390.8|10392.8|10384.8|10398.8|10390.8|10390.4|10382.4|25
1646973260000|2022-03-11 04:34:20|10392.1|10384.1|10394|10386|10394.5|10386.5|10392.1|10384.1|7
1646973270000|2022-03-11 04:34:30|10394.8|10386.8|10397.1|10389.1|10397.1|10389.1|10394.8|10386.8|1
1646973280000|2022-03-11 04:34:40|10398.3|10390.3|10399.6|10391.6|10400.1|10392.1|10396.8|10388.8|6
1646973290000|2022-03-11 04:34:50|10399.3|10391.3|10398.1|10390.1|10399.3|10391.3|10398.1|10390.1|1
1646973300000|2022-03-11 04:35:00|10398|10390|10397.1|10389.1|10400.6|10392.6|10397.1|10389.1|9
1646973310000|2022-03-11 04:35:10|10397.3|10389.3|10398.3|10390.3|10400.3|10392.3|10397.3|10389.3|9
1646973320000|2022-03-11 04:35:20|10398.8|10390.8|10400.8|10392.8|10402.3|10394.3|10398.8|10390.8|15
1646973330000|2022-03-11 04:35:30|10400.3|10392.3|10400.3|10392.3|10400.4|10392.4|10400.3|10392.3|1
1646973340000|2022-03-11 04:35:40|10400.8|10392.8|10398.8|10390.8|10400.8|10392.8|10398.6|10390.6|2
1646973350000|2022-03-11 04:35:50|10397.9|10389.9|10397.8|10389.8|10397.9|10389.9|10397.8|10389.8|0
1646973360000|2022-03-11 04:36:00|10398.4|10390.4|10399.3|10391.3|10399.6|10391.6|10398.4|10390.4|0
1646973370000|2022-03-11 04:36:10|10398.9|10390.9|10398.9|10390.9|10398.9|10390.9|10398.9|10390.9|1
1646973380000|2022-03-11 04:36:20|10398.6|10390.6|10398.6|10390.6|10398.6|10390.6|10398.6|10390.6|0
1646973390000|2022-03-11 04:36:30|10398.9|10390.9|10402.4|10394.4|10402.6|10394.6|10398.9|10390.9|4
1646973400000|2022-03-11 04:36:40|10402.6|10394.6|10403.8|10395.8|10403.8|10395.8|10402.6|10394.6|5
1646973410000|2022-03-11 04:36:50|10403.9|10395.9|10402.7|10394.7|10403.9|10396.5|10400.5|10394.7|3
1646973420000|2022-03-11 04:37:00|10405.8|10397.8|10403.9|10395.9|10405.8|10397.8|10403.4|10395.4|2
1646973430000|2022-03-11 04:37:10|10404.1|10396.1|10402.4|10394.4|10404.4|10396.4|10401.1|10393.1|4
1646973440000|2022-03-11 04:37:20|10402.9|10394.9|10399.6|10391.6|10402.9|10394.9|10399.6|10391.6|3
1646973450000|2022-03-11 04:37:30|10401.4|10393.4|10402.4|10394.4|10402.4|10394.4|10401.4|10393.4|2
1646973460000|2022-03-11 04:37:40|10401.9|10393.9|10402.4|10394.4|10402.4|10394.4|10401.9|10393.9|0
1646973470000|2022-03-11 04:37:50|10402.6|10394.6|10402.9|10394.9|10404.3|10396.3|10402.6|10394.6|2
1646973480000|2022-03-11 04:38:00|10403.2|10395.2|10400.1|10392.1|10403.3|10395.3|10399.4|10391.4|5
1646973490000|2022-03-11 04:38:10|10400.9|10392.9|10399.4|10391.4|10400.9|10392.9|10399.4|10391.4|1
1646973500000|2022-03-11 04:38:20|10400.6|10392.6|10399.4|10391.4|10400.6|10392.6|10399.4|10391.4|0
1646973510000|2022-03-11 04:38:30|10399.6|10391.6|10399.9|10391.9|10399.9|10391.9|10399.6|10391.6|0
1646973520000|2022-03-11 04:38:40|10399.6|10391.6|10400.9|10392.9|10402.3|10394.3|10397.9|10389.9|12
1646973530000|2022-03-11 04:38:50|10400.4|10392.4|10400.4|10392.4|10400.4|10392.4|10400.4|10392.4|0
1646973540000|2022-03-11 04:39:00|10400.1|10392.1|10399.6|10391.6|10400.1|10392.1|10399.6|10391.6|0
1646973560000|2022-03-11 04:39:20|10399.7|10391.7|10399.4|10391.4|10400.4|10392.4|10399.3|10391.3|1
1646973570000|2022-03-11 04:39:30|10400.3|10392.3|10400.4|10392.4|10400.4|10392.4|10400.3|10392.3|0
1646973580000|2022-03-11 04:39:40|10400.8|10392.8|10401.3|10393.3|10401.3|10393.3|10400.8|10392.8|2
1646973590000|2022-03-11 04:39:50|10400.9|10392.9|10400.2|10392.2|10400.9|10392.9|10400.2|10392.2|0
1646973600000|2022-03-11 04:40:00|10399.9|10391.9|10398.7|10390.7|10399.9|10391.9|10398.7|10390.7|1
1646973610000|2022-03-11 04:40:10|10397.9|10389.9|10399.2|10391.2|10400.7|10392.7|10397.7|10389.7|8
1646973620000|2022-03-11 04:40:20|10399.1|10391.1|10398.7|10390.7|10399.2|10391.2|10398.7|10390.7|0
1646973640000|2022-03-11 04:40:40|10399.2|10391.2|10400.1|10392.1|10400.1|10392.1|10399.2|10391.2|2
1646973650000|2022-03-11 04:40:50|10399.9|10391.9|10399.9|10391.9|10399.9|10391.9|10399.9|10391.9|0
1646973660000|2022-03-11 04:41:00|10400.1|10392.1|10405.4|10397.4|10405.7|10397.7|10399.1|10392.1|16
1646973670000|2022-03-11 04:41:10|10406.2|10398.2|10413.5|10405.5|10414|10406|10406.2|10398.2|21
1646973680000|2022-03-11 04:41:20|10413.4|10405.4|10410.4|10402.4|10413.4|10405.4|10410.2|10402.2|2
1646973690000|2022-03-11 04:41:30|10410.2|10402.2|10410.2|10402.2|10410.2|10402.2|10410.2|10402.2|0
1646973700000|2022-03-11 04:41:40|10410.1|10402.1|10410.7|10402.7|10410.7|10402.7|10409.2|10401.2|0
1646973720000|2022-03-11 04:42:00|10410.2|10402.2|10409.2|10401.2|10410.2|10402.2|10409.2|10401.2|3
1646973730000|2022-03-11 04:42:10|10409.7|10401.7|10412.4|10404.4|10417.5|10409.5|10409|10401|21
1646973740000|2022-03-11 04:42:20|10411.5|10403.5|10413.9|10405.9|10414|10406|10411|10403|7
1646973760000|2022-03-11 04:42:40|10413.7|10405.7|10413.9|10405.9|10413.9|10405.9|10411.9|10403.9|4
1646973770000|2022-03-11 04:42:50|10413.7|10405.7|10413.7|10405.7|10413.7|10405.7|10413.7|10405.7|0
1646973780000|2022-03-11 04:43:00|10414.3|10406.3|10413.9|10405.9|10415|10407|10413.9|10405.9|0
1646973790000|2022-03-11 04:43:10|10415|10407|10415|10407|10415|10407|10415|10407|2
1646973800000|2022-03-11 04:43:20|10414.9|10406.9|10409.7|10401.7|10414.9|10406.9|10409.7|10401.7|18
1646973810000|2022-03-11 04:43:30|10410.7|10402.7|10409.5|10401.5|10410.7|10403.4|10407.4|10401.4|6
1646973820000|2022-03-11 04:43:40|10409.2|10401.2|10412.5|10404.5|10412.5|10404.5|10408.2|10400.2|4
1646973830000|2022-03-11 04:43:50|10412.4|10404.4|10414|10406|10414|10406|10411|10403|2
1646973840000|2022-03-11 04:44:00|10413.5|10405.5|10418|10410|10418|10410|10413|10405|2
1646973850000|2022-03-11 04:44:10|10418.5|10410.5|10419.5|10411.5|10420.4|10412.4|10418.5|10410.5|5
1646973860000|2022-03-11 04:44:20|10420.2|10412.2|10421.5|10413.5|10423.9|10415.9|10420.2|10412.2|9
1646973870000|2022-03-11 04:44:30|10421.8|10413.8|10419.3|10411.3|10422.5|10414.5|10418.3|10410.3|5
1646973880000|2022-03-11 04:44:40|10418.8|10410.8|10419.5|10411.5|10419.5|10411.5|10418.8|10410.8|3
1646973890000|2022-03-11 04:44:50|10420|10412|10422.3|10414.3|10422.3|10414.3|10420|10412|4
1646973900000|2022-03-11 04:45:00|10421.8|10413.8|10422.8|10414.8|10422.8|10414.8|10420.3|10412.3|8
1646973920000|2022-03-11 04:45:20|10423|10415|10423.3|10415.3|10424.3|10416.3|10423|10415|7
1646973930000|2022-03-11 04:45:30|10423|10415|10422.3|10414.3|10423|10415|10420.8|10412.8|0
1646973940000|2022-03-11 04:45:40|10421.8|10413.8|10421.3|10413.3|10421.8|10413.8|10421.3|10413.3|0
1646973950000|2022-03-11 04:45:50|10421|10413|10419.8|10411.8|10421|10413|10419.8|10411.8|4
1646973960000|2022-03-11 04:46:00|10418.8|10410.8|10419.3|10411.3|10421.2|10413.2|10418.8|10410.8|1
1646973970000|2022-03-11 04:46:10|10419.8|10411.8|10419.2|10411.2|10421.2|10414|10417.7|10411.2|4
1646973980000|2022-03-11 04:46:20|10418.7|10410.7|10417.7|10409.7|10419.2|10411.2|10417.3|10409.3|7
1646973990000|2022-03-11 04:46:30|10418.2|10410.2|10417.7|10409.7|10418.2|10410.2|10417.7|10409.7|1
1646974000000|2022-03-11 04:46:40|10417.8|10409.8|10419.7|10411.7|10420.8|10412.8|10417.8|10409.8|8
1646974010000|2022-03-11 04:46:50|10419.5|10411.5|10419.7|10411.7|10419.7|10411.7|10418.8|10410.8|2
1646974020000|2022-03-11 04:47:00|10419.2|10411.2|10419|10411|10419.7|10411.7|10419|10411|1
1646974030000|2022-03-11 04:47:10|10419.5|10411.5|10418.5|10410.5|10419.7|10411.7|10418.5|10410.5|7
1646974040000|2022-03-11 04:47:20|10419|10411|10419.7|10411.7|10419.7|10411.7|10419|10411|1
1646974050000|2022-03-11 04:47:30|10419.5|10411.5|10419.7|10411.7|10419.7|10411.7|10419.2|10411.2|1
1646974060000|2022-03-11 04:47:40|10418.7|10410.7|10418.7|10410.7|10418.7|10410.7|10418.7|10410.7|0
1646974070000|2022-03-11 04:47:50|10419.2|10411.2|10419.7|10411.7|10419.7|10411.7|10419.2|10411.2|0
1646974080000|2022-03-11 04:48:00|10421.5|10413.5|10427|10419|10427|10419|10420.2|10412.2|10
1646974090000|2022-03-11 04:48:10|10428.3|10420.3|10429.1|10421.1|10429.1|10421.1|10427.8|10419.8|7
1646974100000|2022-03-11 04:48:20|10427.3|10423.3|10432.1|10424.1|10441.3|10433.3|10427.3|10420.8|112
1646974110000|2022-03-11 04:48:30|10432.8|10424.8|10432.8|10424.8|10432.8|10427|10430.3|10423.3|9
1646974120000|2022-03-11 04:48:40|10432.6|10424.6|10430.1|10422.1|10434.8|10426.8|10430|10422|12
1646974130000|2022-03-11 04:48:50|10429.8|10421.8|10431.1|10423.1|10431.5|10423.5|10429.5|10421.5|6
1646974140000|2022-03-11 04:49:00|10431.6|10423.6|10431.6|10423.6|10431.6|10423.6|10431.6|10423.6|1
1646974150000|2022-03-11 04:49:10|10431.8|10423.8|10432.3|10424.3|10432.5|10424.5|10431.8|10423.8|1
1646974160000|2022-03-11 04:49:20|10432.2|10424.2|10432.5|10424.5|10432.5|10424.5|10431|10423|2
1646974170000|2022-03-11 04:49:30|10432.3|10424.3|10432.2|10424.2|10432.3|10424.3|10432.2|10424.2|0
1646974180000|2022-03-11 04:49:40|10431.8|10423.8|10427.7|10419.7|10431.8|10423.8|10427.3|10419.3|8
1646974190000|2022-03-11 04:49:50|10427.2|10419.2|10428.3|10420.3|10428.3|10422.3|10426.3|10418.3|4
1646974200000|2022-03-11 04:50:00|10429.3|10421.3|10428.2|10420.2|10429.3|10421.3|10428.2|10420.2|1
1646974210000|2022-03-11 04:50:10|10428|10420|10427.3|10419.3|10428|10420|10427.1|10419.1|0
1646974220000|2022-03-11 04:50:20|10427.1|10419.1|10427|10419|10427.1|10419.1|10426.8|10418.8|2
1646974230000|2022-03-11 04:50:30|10427.3|10419.3|10429.8|10421.8|10430.3|10422.3|10427.3|10419.3|3
1646974250000|2022-03-11 04:50:50|10429.1|10421.1|10426.8|10418.8|10429.1|10421.1|10426.8|10418.8|4
1646974270000|2022-03-11 04:51:10|10425.3|10421.3|10427.6|10419.6|10428.1|10421.6|10425.3|10418.8|4
1646974280000|2022-03-11 04:51:20|10427.1|10419.1|10427.5|10419.5|10427.5|10419.5|10425.8|10417.8|3
1646974290000|2022-03-11 04:51:30|10426.2|10418.2|10428|10420|10428|10420|10425.7|10417.7|3
1646974300000|2022-03-11 04:51:40|10427.5|10419.5|10426|10418|10427.5|10419.5|10426|10418|1
1646974310000|2022-03-11 04:51:50|10425.8|10417.8|10425.7|10417.7|10425.8|10417.8|10425.7|10417.7|1
1646974320000|2022-03-11 04:52:00|10425.8|10417.8|10433.6|10425.6|10435.8|10427.8|10425.3|10417.3|33
1646974330000|2022-03-11 04:52:10|10433.5|10425.5|10433.1|10425.1|10433.6|10425.6|10432|10424|4
1646974340000|2022-03-11 04:52:20|10433.6|10425.6|10431.6|10423.6|10438.1|10430.1|10430.1|10422.1|19
1646974350000|2022-03-11 04:52:30|10432|10424|10434.1|10426.1|10437.6|10429.6|10432|10424|43
1646974360000|2022-03-11 04:52:40|10433.8|10425.8|10435|10427|10435.5|10427.5|10433.6|10425.6|6
1646974370000|2022-03-11 04:52:50|10434.8|10426.8|10437.4|10429.4|10439.4|10431.4|10432.3|10426.8|7
1646974380000|2022-03-11 04:53:00|10437.6|10429.6|10437.9|10429.9|10437.9|10429.9|10437.4|10429.4|1
1646974390000|2022-03-11 04:53:10|||||||||1
1646974400000|2022-03-11 04:53:20|10437.4|10429.4|10436|10428|10437.4|10429.4|10436|10428|1
1646974410000|2022-03-11 04:53:30|10434.9|10426.9|10436.5|10428.5|10436.5|10429.3|10433.3|10426.1|3
1646974420000|2022-03-11 04:53:40|10437.1|10429.1|10433.6|10425.6|10437.1|10429.1|10433.6|10425.6|4
1646974430000|2022-03-11 04:53:50|10435.1|10427.1|10435.1|10427.1|10435.1|10427.1|10435.1|10427.1|2
1646974440000|2022-03-11 04:54:00|10435|10427|10435.1|10427.1|10435.6|10427.6|10434.1|10426.1|3
1646974450000|2022-03-11 04:54:10|10435|10427|10435|10427|10435|10427|10435|10427|1
1646974460000|2022-03-11 04:54:20|10435.3|10427.3|10434.1|10426.1|10435.3|10427.3|10434.1|10426.1|0
1646974470000|2022-03-11 04:54:30|10434.4|10426.4|10434.5|10426.5|10435|10427|10433.5|10425.5|4
1646974480000|2022-03-11 04:54:40|10434.8|10426.8|10436.6|10428.6|10436.6|10428.6|10434.3|10426.3|0
1646974490000|2022-03-11 04:54:50|10436.5|10428.5|10437.3|10429.3|10438.5|10430.5|10436.1|10428.1|3
1646974500000|2022-03-11 04:55:00|10436.3|10428.3|10436.3|10428.3|10436.3|10428.3|10436.3|10428.3|0
1646974510000|2022-03-11 04:55:10|10436.1|10428.1|10437.5|10429.5|10437.5|10429.5|10435.8|10427.8|2
1646974520000|2022-03-11 04:55:20|10438.3|10430.3|10441|10433|10441.5|10433.5|10438.3|10430.3|9
1646974530000|2022-03-11 04:55:30|10441.3|10433.3|10440.6|10432.6|10441.5|10433.5|10440.1|10432.1|3
1646974540000|2022-03-11 04:55:40|10440.5|10432.5|10439.6|10431.6|10440.6|10432.6|10439.6|10431.6|2
1646974550000|2022-03-11 04:55:50|10439.8|10431.8|10439.8|10431.8|10440.1|10432.1|10439.6|10431.6|2
1646974560000|2022-03-11 04:56:00|10440.1|10432.1|10449.7|10441.7|10453.7|10445.7|10440.1|10432.1|89
1646974570000|2022-03-11 04:56:10|10449.9|10441.9|10449.1|10441.1|10449.9|10441.9|10446.2|10438.2|15
1646974580000|2022-03-11 04:56:20|10448.9|10440.9|10448.4|10440.4|10449.2|10443.2|10447.2|10440.4|1
1646974590000|2022-03-11 04:56:30|10448.3|10440.3|10446.6|10438.6|10448.3|10440.3|10446.6|10438.6|4
1646974600000|2022-03-11 04:56:40|10446.1|10438.1|10447.2|10439.2|10447.2|10439.2|10446.1|10438.1|4
1646974610000|2022-03-11 04:56:50|10447.1|10439.1|10447.1|10439.1|10447.2|10439.2|10446.7|10438.7|4
1646974620000|2022-03-11 04:57:00|10446.4|10438.4|10454|10446|10454|10446|10446.4|10438.4|19
1646974630000|2022-03-11 04:57:10|10453.5|10445.5|10453.4|10445.4|10454|10447.3|10451.3|10444.7|8
1646974640000|2022-03-11 04:57:20|10454.9|10446.9|10451.3|10443.3|10454.9|10446.9|10447.9|10442.2|6
1646974650000|2022-03-11 04:57:30|10450.2|10442.2|10448.3|10440.3|10450.7|10442.7|10448.3|10440.3|18
1646974660000|2022-03-11 04:57:40|10448.4|10440.4|10448.9|10440.9|10448.9|10440.9|10448.4|10440.4|1
1646974670000|2022-03-11 04:57:50|10448.8|10440.8|10445.8|10437.8|10448.8|10441.9|10445.8|10437.8|8
1646974680000|2022-03-11 04:58:00|10446.1|10438.1|10445.8|10437.8|10446.8|10438.8|10445.8|10437.8|4
1646974690000|2022-03-11 04:58:10|10445.6|10437.6|10443.1|10435.1|10445.6|10437.6|10441.8|10433.8|8
1646974700000|2022-03-11 04:58:20|10442.9|10434.9|10445.9|10437.9|10446.3|10438.3|10441.3|10433.3|14
1646974710000|2022-03-11 04:58:30|10445.7|10437.7|10444.7|10436.7|10445.7|10437.7|10441.6|10433.6|4
1646974720000|2022-03-11 04:58:40|10444.4|10436.4|10443.4|10435.4|10444.4|10436.4|10443.4|10435.4|1
1646974730000|2022-03-11 04:58:50|10443.2|10435.2|10442.9|10434.9|10443.2|10435.2|10442.9|10434.9|0
1646974750000|2022-03-11 04:59:10|10443.4|10435.4|10442.4|10434.4|10443.7|10435.7|10442.4|10434.4|3
1646974770000|2022-03-11 04:59:30|10442.1|10434.1|10438.2|10430.2|10442.1|10434.1|10435.6|10428.3|17
1646974780000|2022-03-11 04:59:40|10438.6|10430.6|10438.9|10430.9|10439.2|10431.2|10438.6|10430.6|2
1646974790000|2022-03-11 04:59:50|10438.7|10430.7|10439.7|10431.7|10440.4|10433.5|10437.5|10429.7|2
1646974800000|2022-03-11 05:00:00|10438.2|10434.2|10439.4|10431.4|10439.7|10434.2|10438.2|10430.7|2
1646974810000|2022-03-11 05:00:10|10439.6|10431.6|10438.2|10430.2|10439.6|10431.6|10438.2|10430.2|1
1646974820000|2022-03-11 05:00:20|10438.6|10430.6|10436.1|10428.1|10438.6|10430.6|10436.1|10428.1|9
1646974830000|2022-03-11 05:00:30|10436.7|10428.7|10435.4|10427.4|10436.7|10428.7|10434.4|10426.4|4
1646974840000|2022-03-11 05:00:40|10435.9|10427.9|10435.4|10427.4|10435.9|10427.9|10432.9|10424.9|4
1646974850000|2022-03-11 05:00:50|10435.7|10427.7|10435.7|10427.7|10436.4|10428.4|10435.7|10427.7|2
1646974860000|2022-03-11 05:01:00|10434.4|10426.4|10434.7|10426.7|10434.9|10426.9|10434.4|10426.4|3
1646974870000|2022-03-11 05:01:10|10433.5|10425.5|10433.2|10425.2|10433.5|10425.5|10433.2|10425.2|2
1646974880000|2022-03-11 05:01:20|10433.6|10425.6|10434.2|10426.2|10435.3|10427.3|10433.6|10425.6|8
1646974890000|2022-03-11 05:01:30|10434.7|10426.7|10434.1|10426.1|10434.7|10426.7|10434.1|10426.1|0
1646974900000|2022-03-11 05:01:40|10434.2|10426.2|10433.7|10425.7|10434.2|10427.6|10431.2|10425.7|3
1646974910000|2022-03-11 05:01:50|10434|10426|10432.6|10424.6|10434.7|10426.7|10432.2|10424.2|4
1646974920000|2022-03-11 05:02:00|10432.7|10424.7|10432.2|10424.2|10432.7|10424.7|10432.2|10424.2|0
1646974930000|2022-03-11 05:02:10|10432.1|10424.1|10432.7|10424.7|10432.7|10424.7|10431.9|10423.9|2
1646974940000|2022-03-11 05:02:20|10432.6|10424.6|10432.1|10424.1|10432.6|10424.6|10431.7|10423.7|0
1646974950000|2022-03-11 05:02:30|10431.7|10423.7|10431.2|10423.2|10432.7|10424.7|10431.2|10423.2|0
1646974960000|2022-03-11 05:02:40|10431.4|10423.4|10429.2|10421.2|10431.4|10423.4|10429.2|10421.2|2
1646974970000|2022-03-11 05:02:50|10429.7|10421.7|10428.2|10420.2|10429.7|10421.7|10428.2|10420.2|4
1646974980000|2022-03-11 05:03:00|10428.1|10420.1|10421.1|10413.1|10428.1|10420.1|10421.1|10413.1|22
1646974990000|2022-03-11 05:03:10|10421.4|10413.4|10421.4|10413.4|10423.4|10416.9|10418.6|10413.1|13
1646975000000|2022-03-11 05:03:20|10422.1|10414.1|10423.4|10415.4|10423.4|10415.4|10417.9|10409.9|26
1646975010000|2022-03-11 05:03:30|10422.9|10414.9|10424.2|10416.2|10424.6|10416.6|10422.4|10414.4|7
1646975020000|2022-03-11 05:03:40|10423.9|10415.9|10423.7|10415.7|10424.6|10416.6|10423.7|10415.7|2
1646975040000|2022-03-11 05:04:00|10424.4|10416.4|10429.1|10421.1|10429.1|10421.1|10424.4|10416.4|7
1646975050000|2022-03-11 05:04:10|10429.2|10421.2|10428.7|10420.7|10429.2|10421.2|10427.9|10419.9|3
1646975060000|2022-03-11 05:04:20|||||||||1
1646975070000|2022-03-11 05:04:30|10428.5|10420.5|10427.9|10419.9|10428.5|10420.5|10427.7|10419.7|4
1646975080000|2022-03-11 05:04:40|10428.4|10420.4|10428.4|10420.4|10428.4|10420.4|10428.4|10420.4|0
1646975090000|2022-03-11 05:04:50|10428.2|10420.2|10428.2|10420.2|10428.2|10420.2|10428.2|10420.2|0
1646975100000|2022-03-11 05:05:00|10428.4|10420.4|10428.4|10420.4|10428.4|10420.4|10428.2|10420.2|1
1646975110000|2022-03-11 05:05:10|10428.5|10420.5|10428.4|10420.4|10428.5|10420.5|10428.4|10420.4|1
1646975120000|2022-03-11 05:05:20|10428.2|10420.2|10428.4|10420.4|10428.5|10420.5|10428.2|10420.2|2
1646975130000|2022-03-11 05:05:30|10427.9|10419.9|10426.7|10418.7|10427.9|10419.9|10426.7|10418.7|1
1646975140000|2022-03-11 05:05:40|10427.2|10419.2|10427.9|10419.9|10427.9|10419.9|10427.2|10419.2|0
1646975150000|2022-03-11 05:05:50|10428|10420|10427.9|10419.9|10428.2|10420.2|10427.7|10419.7|0
1646975160000|2022-03-11 05:06:00|10427.7|10419.7|10428.4|10420.4|10428.4|10420.4|10427.7|10419.7|0
1646975170000|2022-03-11 05:06:10|10428.2|10420.2|10428.2|10420.2|10428.2|10420.2|10428.2|10420.2|0
1646975180000|2022-03-11 05:06:20|10428.4|10420.4|10428.2|10420.2|10428.4|10420.4|10428.2|10420.2|3
1646975190000|2022-03-11 05:06:30|10427.8|10419.8|10427.8|10419.8|10427.8|10419.8|10427.8|10419.8|0
1646975200000|2022-03-11 05:06:40|10427.4|10419.4|10426|10418|10427.4|10419.4|10425|10417|10
1646975210000|2022-03-11 05:06:50|10425.6|10417.6|10425.9|10417.9|10426.9|10418.9|10420.9|10415.8|2
1646975220000|2022-03-11 05:07:00|10425|10417|10426.9|10418.9|10428|10420|10425|10417|1
1646975230000|2022-03-11 05:07:10|||||||||1
1646975240000|2022-03-11 05:07:20|10427|10419|10431.1|10423.1|10432|10424|10427|10419|9
1646975250000|2022-03-11 05:07:30|10431.9|10423.9|10430.9|10422.9|10431.9|10423.9|10430.6|10422.6|3
1646975260000|2022-03-11 05:07:40|10429.8|10421.8|10433.2|10425.2|10433.7|10425.7|10429.8|10421.8|2
1646975270000|2022-03-11 05:07:50|10433.1|10425.1|10432|10424|10433.1|10425.1|10432|10424|0
1646975280000|2022-03-11 05:08:00|10432.2|10424.2|10432.5|10424.5|10432.5|10424.5|10432.2|10424.2|0
1646975300000|2022-03-11 05:08:20|10432.4|10424.4|10432.5|10424.5|10432.7|10424.7|10432|10424|1
1646975310000|2022-03-11 05:08:30|10432.7|10424.7|10432.7|10424.7|10432.9|10424.9|10431.9|10423.9|1
1646975320000|2022-03-11 05:08:40|10432.9|10424.9|10434.4|10426.4|10434.4|10426.4|10432.9|10424.9|4
1646975330000|2022-03-11 05:08:50|10434|10426|10434.2|10426.2|10434.2|10426.2|10433.9|10425.9|0
1646975340000|2022-03-11 05:09:00|10434.3|10426.3|10436|10428|10436|10428|10434.3|10426.3|5
1646975350000|2022-03-11 05:09:10|10437|10429|10440.2|10432.2|10441|10433|10437|10429|11
1646975360000|2022-03-11 05:09:20|10440.5|10432.5|10440|10432|10440.5|10432.5|10438.4|10430.4|6
1646975370000|2022-03-11 05:09:30|10439.3|10431.3|10440.5|10432.5|10440.5|10432.5|10439.1|10431.1|2
1646975380000|2022-03-11 05:09:40|10440|10432|10440|10432|10440.1|10432.1|10440|10432|2
1646975390000|2022-03-11 05:09:50|10439.8|10431.8|10439.3|10431.3|10439.8|10431.8|10439.3|10431.3|1
1646975400000|2022-03-11 05:10:00|10439|10431|10438.8|10430.8|10439|10431|10438.7|10430.7|2
1646975410000|2022-03-11 05:10:10|10439|10431|10438.8|10430.8|10439.5|10431.5|10438.8|10430.8|1
1646975420000|2022-03-11 05:10:20|10438.5|10430.5|10438.5|10430.5|10439|10431|10438.5|10430.5|1
1646975430000|2022-03-11 05:10:30|10435.5|10427.5|10434.5|10426.5|10435.8|10427.8|10433.5|10425.5|8
1646975440000|2022-03-11 05:10:40|10434.3|10426.3|10433.3|10425.3|10434.3|10426.3|10432.5|10424.5|1
1646975450000|2022-03-11 05:10:50|10433|10425|10429.5|10421.5|10433|10425|10429.2|10421.2|6
1646975460000|2022-03-11 05:11:00|10429.8|10421.8|10429|10421|10430.3|10422.3|10428.7|10420.7|0
1646975470000|2022-03-11 05:11:10|10429.2|10421.2|10431.2|10423.2|10431.2|10423.2|10429.2|10421.2|3
1646975480000|2022-03-11 05:11:20|10431.5|10423.5|10431.2|10423.2|10433.5|10425.5|10431.2|10423.2|3
1646975490000|2022-03-11 05:11:30|10431.5|10423.5|10432|10424|10432|10424|10431.5|10423.5|0
1646975500000|2022-03-11 05:11:40|10431.5|10423.5|10433|10425|10434.2|10426.2|10431.5|10423.5|2
1646975510000|2022-03-11 05:11:50|10432.7|10424.7|10430.3|10422.3|10432.7|10424.7|10430.2|10422.2|3
1646975520000|2022-03-11 05:12:00|10431|10423|10430.5|10422.5|10431|10423|10428.2|10420.2|3
1646975530000|2022-03-11 05:12:10|10430.3|10422.3|10430.5|10422.5|10430.5|10422.5|10430.3|10422.3|0
1646975540000|2022-03-11 05:12:20|10431|10423|10429|10421|10431|10423|10429|10421|2
1646975550000|2022-03-11 05:12:30|10428.2|10420.2|10427.2|10419.2|10428.8|10420.8|10427.2|10419.2|1
1646975560000|2022-03-11 05:12:40|||||||||1
1646975570000|2022-03-11 05:12:50|10427|10419|10427.2|10419.2|10427.2|10419.2|10425.5|10417.5|3
1646975580000|2022-03-11 05:13:00|10429|10421|10425.4|10417.4|10429|10421|10421.5|10413.5|8
1646975590000|2022-03-11 05:13:10|10425.2|10417.2|10425.5|10417.5|10425.5|10417.5|10425|10417|0
1646975600000|2022-03-11 05:13:20|10425.4|10417.4|10425.7|10417.7|10425.7|10417.7|10425.4|10417.4|0
1646975610000|2022-03-11 05:13:30|10424.7|10416.7|10423.7|10415.7|10424.7|10416.7|10423.7|10415.7|0
1646975620000|2022-03-11 05:13:40|10423.5|10415.5|10425.4|10417.4|10426|10418|10422.5|10414.5|5
1646975630000|2022-03-11 05:13:50|10425.5|10417.5|10426|10418|10426|10418|10425.5|10417.5|1
1646975640000|2022-03-11 05:14:00|10425.5|10417.5|10425.3|10417.3|10426|10418|10423.8|10415.8|4
1646975650000|2022-03-11 05:14:10|10424.8|10416.8|10424.3|10416.3|10424.8|10416.8|10423.8|10415.8|0
1646975660000|2022-03-11 05:14:20|10425.2|10417.2|10425.3|10417.3|10425.3|10417.3|10425.2|10417.2|2
1646975670000|2022-03-11 05:14:30|10425.2|10417.2|10424.5|10416.5|10425.8|10417.8|10424.5|10416.5|3
1646975680000|2022-03-11 05:14:40|10424.3|10416.3|10424|10416|10424.3|10416.3|10423.3|10415.3|1
1646975690000|2022-03-11 05:14:50|10423.7|10415.7|10421.5|10413.5|10423.7|10415.7|10421.5|10413.5|9
1646975700000|2022-03-11 05:15:00|10421.2|10413.2|10402.3|10394.3|10421.2|10413.2|10402.2|10394.2|43
1646975710000|2022-03-11 05:15:10|10402.2|10394.2|10397.7|10389.7|10402.3|10394.3|10395|10387|39
1646975720000|2022-03-11 05:15:20|10397.2|10389.2|10397.8|10389.8|10397.8|10389.8|10397.2|10389.2|4
1646975730000|2022-03-11 05:15:30|10398.2|10390.2|10398.7|10390.7|10399.7|10391.7|10397.2|10389.2|7
1646975740000|2022-03-11 05:15:40|10399.2|10391.2|10398.7|10390.7|10399.3|10391.3|10398.7|10390.7|0
1646975750000|2022-03-11 05:15:50|10398.3|10390.3|10399.8|10391.8|10399.8|10391.8|10397.3|10389.3|6
1646975760000|2022-03-11 05:16:00|10400.2|10392.2|10401.1|10393.1|10401.1|10393.1|10397.6|10389.6|9
1646975770000|2022-03-11 05:16:10|10402.3|10394.3|10402.6|10394.6|10403.1|10395.1|10400.4|10392.4|42
1646975780000|2022-03-11 05:16:20|10402.3|10394.3|10403.2|10395.2|10404.6|10396.6|10400.6|10392.6|5
1646975790000|2022-03-11 05:16:30|10403.1|10395.1|10404.1|10396.1|10404.6|10396.6|10403.1|10395.1|2
1646975800000|2022-03-11 05:16:40|10404.2|10396.2|10410.1|10402.1|10410.6|10402.6|10404.2|10396.2|4
1646975810000|2022-03-11 05:16:50|10410.6|10402.6|10412.3|10404.3|10414.1|10406.1|10409.9|10401.9|8
1646975820000|2022-03-11 05:17:00|10411.9|10403.9|10413.1|10405.1|10413.1|10405.1|10411.6|10403.6|8
1646975830000|2022-03-11 05:17:10|10412.1|10404.1|10411.1|10403.1|10412.1|10404.1|10409.6|10401.6|5
1646975840000|2022-03-11 05:17:20|10410.4|10402.4|10411.1|10403.1|10411.1|10403.1|10409.6|10401.6|2
1646975850000|2022-03-11 05:17:30|10410.6|10402.6|10411.4|10403.4|10411.4|10403.4|10409.6|10401.6|0
1646975860000|2022-03-11 05:17:40|10411.1|10403.1|10411.4|10403.4|10411.4|10403.4|10410.1|10402.1|9
1646975870000|2022-03-11 05:17:50|10411.2|10403.2|10411.2|10403.2|10411.6|10403.6|10410.6|10402.6|1
1646975880000|2022-03-11 05:18:00|10411.9|10403.9|10411.9|10403.9|10411.9|10403.9|10411.9|10403.9|0
1646975890000|2022-03-11 05:18:10|10411.4|10403.4|10411.1|10403.1|10411.4|10403.4|10411.1|10403.1|0
1646975900000|2022-03-11 05:18:20|10411.2|10403.2|10410.5|10402.5|10411.9|10403.9|10410.4|10402.4|7
1646975910000|2022-03-11 05:18:30|10412.6|10404.6|10413|10405|10413.3|10405.3|10411.7|10403.7|9
1646975920000|2022-03-11 05:18:40|10413.3|10405.3|10416.5|10408.5|10416.5|10408.5|10413.3|10405.3|2
1646975930000|2022-03-11 05:18:50|10416.2|10408.2|10417.6|10409.6|10417.6|10409.6|10416|10408|2
1646975950000|2022-03-11 05:19:10|10417.5|10409.5|10416.7|10408.7|10417.5|10409.5|10414.2|10406.2|3
1646975960000|2022-03-11 05:19:20|10416.5|10408.5|10418.5|10410.5|10418.9|10411.9|10415.9|10408.2|8
1646975970000|2022-03-11 05:19:30|10418.2|10410.2|10401.5|10393.5|10418.2|10410.2|10401.4|10393.4|29
1646975980000|2022-03-11 05:19:40|10402|10394|10406.2|10398.2|10409.5|10401.5|10402|10394|4
1646975990000|2022-03-11 05:19:50|10406.7|10398.7|10405.7|10397.7|10407.2|10399.2|10405.7|10397.7|0
1646976010000|2022-03-11 05:20:10|||||||||1
1646976020000|2022-03-11 05:20:20|10406|10398|10413.9|10405.9|10415.7|10407.7|10406|10398|18
1646976030000|2022-03-11 05:20:30|10413.7|10405.7|10413|10405|10413.7|10405.7|10412.9|10404.9|0
1646976040000|2022-03-11 05:20:40|10412.7|10404.7|10412.7|10404.7|10412.7|10404.7|10412.7|10404.7|0
1646976050000|2022-03-11 05:20:50|10412.8|10404.8|10414.7|10406.7|10414.7|10406.7|10412.7|10404.7|5
1646976070000|2022-03-11 05:21:10|10415.2|10407.2|10415.2|10407.2|10415.2|10407.2|10415.2|10407.2|1
1646976080000|2022-03-11 05:21:20|10414.3|10406.3|10414.3|10406.3|10414.3|10406.3|10414.3|10406.3|1
1646976090000|2022-03-11 05:21:30|10414.7|10406.7|10414.5|10406.5|10414.7|10406.7|10414.5|10406.5|0
1646976100000|2022-03-11 05:21:40|10414.7|10406.7|10414.5|10406.5|10414.7|10406.7|10414.5|10406.5|0
1646976110000|2022-03-11 05:21:50|10414.7|10406.7|10407.5|10399.5|10414.7|10406.7|10407.5|10399.5|10
1646976120000|2022-03-11 05:22:00|10408|10400|10413.3|10405.3|10413.3|10405.3|10408|10400|1
1646976130000|2022-03-11 05:22:10|10413|10405|10414.5|10406.5|10414.8|10406.8|10413|10405|11
1646976140000|2022-03-11 05:22:20|10414.3|10406.3|10412.3|10404.3|10414.3|10406.3|10412.3|10404.3|0
1646976150000|2022-03-11 05:22:30|10412.7|10404.7|10414|10406|10415.2|10407.2|10412.7|10404.7|8
1646976160000|2022-03-11 05:22:40|10414.2|10406.2|10410|10402|10414.2|10406.2|10409.3|10401.3|5
1646976170000|2022-03-11 05:22:50|10409.8|10401.8|10409.8|10401.8|10410|10402|10409.8|10401.8|2
1646976200000|2022-03-11 05:23:20|10410|10402|10410.8|10402.8|10410.8|10402.8|10409.8|10401.8|5
1646976210000|2022-03-11 05:23:30|10413.6|10405.6|10411.3|10403.3|10414.5|10406.5|10411.3|10403.3|1
1646976220000|2022-03-11 05:23:40|10411|10403|10410.8|10402.8|10411|10403|10410.8|10402.8|0
1646976230000|2022-03-11 05:23:50|10410.7|10402.7|10410.7|10402.7|10410.7|10402.7|10410.7|10402.7|1
1646976240000|2022-03-11 05:24:00|10410.5|10402.5|10410.3|10402.3|10410.5|10402.5|10408.3|10400.3|5
1646976250000|2022-03-11 05:24:10|10410.5|10402.5|10411.7|10403.7|10411.7|10403.7|10410.5|10402.5|2
1646976260000|2022-03-11 05:24:20|10412|10404|10412.5|10404.5|10412.5|10404.5|10412|10404|0
1646976270000|2022-03-11 05:24:30|10412.3|10404.3|10412.3|10404.3|10412.3|10404.3|10412.2|10404.2|0
1646976280000|2022-03-11 05:24:40|10412.2|10404.2|10412|10404|10412.3|10404.3|10411.7|10403.7|2
1646976290000|2022-03-11 05:24:50|10413.5|10405.5|10413.1|10405.1|10414|10406|10412.1|10404.1|8
1646976300000|2022-03-11 05:25:00|10412.1|10404.1|10413.6|10405.6|10415.5|10408.5|10412.1|10404.1|6
1646976310000|2022-03-11 05:25:10|10414|10406|10413.3|10405.3|10414|10406|10413.3|10405.3|0
1646976320000|2022-03-11 05:25:20|10412.6|10404.6|10415.1|10407.1|10415.6|10407.6|10412.6|10404.6|7
1646976330000|2022-03-11 05:25:30|10414.6|10406.6|10415.1|10407.1|10415.3|10407.3|10413.3|10405.3|2
1646976340000|2022-03-11 05:25:40|10415.3|10407.3|10415.8|10407.8|10416.3|10408.3|10415.3|10407.3|1
1646976350000|2022-03-11 05:25:50|10416.3|10408.3|10417.3|10409.3|10417.3|10409.3|10416.1|10408.1|2
1646976360000|2022-03-11 05:26:00|10415.8|10411.8|10418.8|10410.8|10421.6|10413.6|10415.8|10409.3|6
1646976370000|2022-03-11 05:26:10|10418.4|10410.4|10421.4|10413.4|10421.8|10413.8|10418.3|10410.3|9
1646976380000|2022-03-11 05:26:20|10421.6|10413.6|10427.3|10419.3|10428.3|10420.3|10421.6|10413.6|21
1646976390000|2022-03-11 05:26:30|10427.8|10419.8|10422.1|10414.1|10428.3|10420.3|10422.1|10414.1|17
1646976400000|2022-03-11 05:26:40|10422.9|10414.9|10425.8|10417.8|10425.8|10417.8|10422.9|10414.9|5
1646976410000|2022-03-11 05:26:50|10424.4|10416.4|10422.8|10414.8|10424.4|10416.4|10422.8|10414.8|6
1646976420000|2022-03-11 05:27:00|10423.4|10415.4|10425.8|10417.8|10425.8|10417.8|10423.4|10415.4|2
1646976430000|2022-03-11 05:27:10|10425.3|10417.3|10422.8|10414.8|10425.3|10417.3|10422.8|10414.8|2
1646976440000|2022-03-11 05:27:20|10423.3|10415.3|10423.3|10415.3|10423.3|10415.3|10423.1|10415.1|1
1646976450000|2022-03-11 05:27:30|10422.8|10414.8|10422.9|10414.9|10422.9|10414.9|10422.8|10414.8|0
1646976460000|2022-03-11 05:27:40|10423.8|10415.8|10423.3|10415.3|10423.9|10415.9|10423.3|10415.3|2
1646976470000|2022-03-11 05:27:50|10425.8|10417.8|10425.1|10417.1|10425.8|10417.8|10425.1|10417.1|9
1646976480000|2022-03-11 05:28:00|10424.9|10416.9|10425.9|10417.9|10426.2|10418.2|10424.9|10416.9|1
1646976490000|2022-03-11 05:28:10|10426.2|10418.2|10429.7|10421.7|10429.7|10421.7|10426.2|10418.2|5
1646976500000|2022-03-11 05:28:20|10429.6|10421.6|10435.7|10427.7|10436.1|10428.1|10429.6|10421.6|10
1646976510000|2022-03-11 05:28:30|10435.6|10427.6|10433.9|10425.9|10435.7|10427.7|10433.7|10425.7|3
1646976520000|2022-03-11 05:28:40|10433.4|10425.4|10433.2|10425.2|10433.4|10425.4|10433.2|10425.2|1
1646976530000|2022-03-11 05:28:50|10432.6|10424.6|10432.4|10424.4|10433.4|10425.4|10432.2|10424.2|4
1646976540000|2022-03-11 05:29:00|10432.6|10424.6|10430.7|10422.7|10432.9|10424.9|10430.7|10422.7|0
1646976550000|2022-03-11 05:29:10|10430.4|10422.4|10430.4|10422.4|10430.4|10422.4|10430.2|10422.2|1
1646976560000|2022-03-11 05:29:20|10430.2|10422.2|10428.2|10420.2|10430.2|10422.2|10427.6|10419.6|5
1646976570000|2022-03-11 05:29:30|10429.2|10421.2|10431.1|10423.1|10432.1|10424.1|10429.2|10421.2|3
1646976580000|2022-03-11 05:29:40|10431.2|10423.2|10432.9|10424.9|10435.1|10427.1|10431.2|10423.2|10
1646976590000|2022-03-11 05:29:50|10433.1|10425.1|10432.2|10424.2|10433.1|10425.1|10432.2|10424.2|2
1646976600000|2022-03-11 05:30:00|10432.1|10424.1|10425.7|10417.7|10432.2|10424.2|10424.2|10416.2|17
1646976610000|2022-03-11 05:30:10|10426.4|10418.4|10424.6|10416.6|10426.4|10418.4|10424.6|10416.6|4
1646976620000|2022-03-11 05:30:20|10424.2|10416.2|10423.9|10415.9|10424.2|10416.2|10423.8|10415.8|3
1646976630000|2022-03-11 05:30:30|10423.6|10415.6|10425.9|10417.9|10425.9|10417.9|10423.6|10415.6|2
1646976640000|2022-03-11 05:30:40|10426.6|10418.6|10424.2|10416.2|10426.6|10418.6|10424.2|10416.2|2
1646976650000|2022-03-11 05:30:50|10424.6|10416.6|10417.1|10409.1|10424.6|10416.6|10415.6|10407.6|28
1646976660000|2022-03-11 05:31:00|10416.9|10408.9|10415.1|10407.1|10416.9|10408.9|10411.1|10403.1|7
1646976670000|2022-03-11 05:31:10|10413.7|10405.7|10414.6|10406.6|10415.1|10407.1|10412.9|10404.9|4
1646976680000|2022-03-11 05:31:20|10413.1|10405.1|10409.1|10401.1|10414.2|10406.2|10408.7|10400.7|8
1646976690000|2022-03-11 05:31:30|10409.4|10401.4|10403.7|10395.7|10410.1|10402.1|10403|10395|10
1646976700000|2022-03-11 05:31:40|10403.9|10395.9|10393.6|10385.6|10404.1|10396.1|10392.6|10384.6|9
1646976710000|2022-03-11 05:31:50|10392.1|10384.1|10387|10379|10394.1|10386.1|10384.4|10376.4|45
1646976720000|2022-03-11 05:32:00|10389.8|10381.8|10386.9|10378.9|10389.8|10383.4|10385.7|10377.7|26
1646976730000|2022-03-11 05:32:10|10387.5|10379.5|10358.2|10350.2|10387.5|10379.5|10355.7|10347.7|128
1646976740000|2022-03-11 05:32:20|10357.3|10349.3|10346.1|10338.1|10359.8|10351.8|10345.1|10337.1|80
1646976750000|2022-03-11 05:32:30|10345.8|10337.8|10338|10330|10346.6|10338.6|10336.8|10329.4|61
1646976760000|2022-03-11 05:32:40|10338.4|10330.4|10338.3|10330.3|10343.3|10335.3|10336.1|10328.1|27
1646976770000|2022-03-11 05:32:50|10338.5|10330.5|10351.3|10343.3|10358.8|10350.8|10335.7|10327.7|48
1646976780000|2022-03-11 05:33:00|10351.2|10343.2|10353.8|10345.8|10353.8|10345.8|10349|10341|20
1646976790000|2022-03-11 05:33:10|10355.6|10347.6|10351.5|10343.5|10364.1|10356.1|10351.5|10343.5|36
1646976800000|2022-03-11 05:33:20|10352.8|10344.8|10353.1|10345.1|10355.6|10347.6|10346.3|10338.3|29
1646976810000|2022-03-11 05:33:30|10353.3|10345.3|10356.9|10348.9|10356.9|10349.5|10353.1|10345.1|2
1646976820000|2022-03-11 05:33:40|10357.3|10349.3|10369.3|10361.3|10369.3|10361.3|10357.1|10349.1|29
1646976830000|2022-03-11 05:33:50|10368.9|10360.9|10364.9|10356.9|10369.3|10361.3|10362.3|10354.3|26
1646976840000|2022-03-11 05:34:00|10368.9|10360.9|10375.6|10367.6|10376.6|10370.4|10365.8|10357.8|40
1646976850000|2022-03-11 05:34:10|10376.7|10368.7|10371.4|10363.4|10376.7|10368.7|10370.9|10362.9|7
1646976860000|2022-03-11 05:34:20|10370.2|10362.2|10358.4|10350.4|10370.7|10362.7|10358.4|10350.4|4
1646976870000|2022-03-11 05:34:30|10358.7|10350.7|10359.4|10351.4|10362.4|10354.4|10358.7|10350.7|13
1646976880000|2022-03-11 05:34:40|10358.9|10350.9|10357.6|10349.6|10358.9|10350.9|10357.6|10349.6|6
1646976890000|2022-03-11 05:34:50|10357.7|10349.7|10363.9|10355.9|10363.9|10355.9|10357.7|10349.7|21
1646976900000|2022-03-11 05:35:00|10364.9|10356.9|10368.4|10360.4|10369.4|10361.4|10364.4|10356.4|19
1646976910000|2022-03-11 05:35:10|10368.7|10360.7|10372.4|10364.4|10373.9|10365.9|10367.4|10359.4|18
1646976920000|2022-03-11 05:35:20|10372.6|10364.6|10369.9|10361.9|10372.6|10364.6|10369.4|10361.4|14
1646976930000|2022-03-11 05:35:30|10370.9|10362.9|10367.4|10359.4|10370.9|10362.9|10365.9|10357.9|10
1646976940000|2022-03-11 05:35:40|10368.7|10360.7|10369.2|10361.2|10372.4|10364.4|10368.2|10360.2|10
1646976950000|2022-03-11 05:35:50|10368.9|10360.9|10375.8|10367.8|10376.9|10368.9|10368.9|10360.9|30
1646976960000|2022-03-11 05:36:00|10375.7|10367.7|10372.2|10364.2|10375.8|10367.8|10371.2|10363.2|5
1646976970000|2022-03-11 05:36:10|10372.7|10364.7|10364.2|10356.2|10372.7|10364.7|10363.7|10355.7|8
1646976980000|2022-03-11 05:36:20|10363.9|10355.9|10364.7|10356.7|10365.7|10357.7|10362|10354|10
1646976990000|2022-03-11 05:36:30|10364.5|10356.5|10360.8|10352.8|10364.7|10356.7|10360.8|10352.8|4
1646977000000|2022-03-11 05:36:40|10361.3|10353.3|10361.5|10353.5|10362|10354|10361.2|10353.2|1
1646977010000|2022-03-11 05:36:50|10361|10353|10359.7|10351.7|10361.2|10353.2|10359.7|10351.7|5
1646977020000|2022-03-11 05:37:00|10358.7|10350.7|10353.8|10345.8|10359|10351|10350.7|10342.7|20
1646977030000|2022-03-11 05:37:10|10354.2|10346.2|10352.2|10344.2|10356.2|10348.2|10351.7|10343.7|10
1646977040000|2022-03-11 05:37:20|10353.3|10345.3|10353.7|10345.7|10355.4|10347.4|10352.8|10344.8|3
1646977050000|2022-03-11 05:37:30|10353.3|10345.3|10354.2|10346.2|10354.2|10346.2|10353.3|10345.3|1
1646977060000|2022-03-11 05:37:40|10353|10349|10363.7|10355.7|10364.7|10356.7|10353|10349|18
1646977070000|2022-03-11 05:37:50|10364.7|10356.7|10364.7|10356.7|10364.7|10356.7|10363.7|10355.7|2
1646977080000|2022-03-11 05:38:00|10364.5|10356.5|10363.2|10355.2|10364.5|10356.5|10363.2|10355.2|2
1646977090000|2022-03-11 05:38:10|10363.7|10355.7|10366.2|10358.2|10370.2|10362.2|10363.2|10355.2|12
1646977100000|2022-03-11 05:38:20|10366|10358|10365.5|10357.5|10367.7|10359.7|10364.9|10356.9|1
1646977110000|2022-03-11 05:38:30|10365.4|10357.4|10362|10354|10365.5|10357.5|10362|10354|8
1646977120000|2022-03-11 05:38:40|10362.2|10354.2|10362.8|10354.8|10362.8|10354.8|10361.9|10353.9|1
1646977130000|2022-03-11 05:38:50|10361.4|10353.4|10361.4|10353.4|10361.4|10353.4|10361.4|10353.4|2
1646977140000|2022-03-11 05:39:00|10360.9|10352.9|10352.9|10344.9|10360.9|10352.9|10352.9|10344.9|6
1646977150000|2022-03-11 05:39:10|10352.2|10344.2|10352|10344|10353.7|10345.7|10350.8|10342.8|15
1646977160000|2022-03-11 05:39:20|10351.7|10343.7|10352.4|10344.4|10352.9|10344.9|10351|10343|4
1646977170000|2022-03-11 05:39:30|10352.9|10344.9|10354.2|10346.2|10357.7|10349.7|10352.9|10344.9|5
1646977180000|2022-03-11 05:39:40|10354|10346|10354.2|10346.2|10355.9|10347.9|10351.5|10343.5|9
1646977190000|2022-03-11 05:39:50|10354|10346|10354.2|10346.2|10354.2|10346.2|10353.5|10345.5|4
1646977200000|2022-03-11 05:40:00|10354|10346|10354.8|10346.8|10354.8|10346.8|10353.2|10345.2|6
1646977210000|2022-03-11 05:40:10|10355.7|10347.7|10355|10347|10357.7|10349.7|10353.5|10345.5|12
1646977220000|2022-03-11 05:40:20|10355.5|10347.5|10356|10348|10356|10348|10355.5|10347.5|2
1646977230000|2022-03-11 05:40:30|10356.3|10348.3|10355.7|10347.7|10357.5|10349.5|10354.1|10346.1|8
1646977240000|2022-03-11 05:40:40|10353.7|10345.7|10354.8|10346.8|10354.8|10346.8|10353.3|10345.3|3
1646977250000|2022-03-11 05:40:50|10355.2|10347.2|10356.2|10348.2|10356.2|10348.2|10354.2|10346.2|0
1646977260000|2022-03-11 05:41:00|10356.3|10348.3|10358.2|10350.2|10358.3|10350.3|10356.3|10348.3|1
1646977270000|2022-03-11 05:41:10|10358|10350|10368.8|10360.8|10369|10361|10358|10350|14
1646977280000|2022-03-11 05:41:20|10368.3|10360.3|10369.2|10361.2|10369.3|10361.3|10368|10360|15
1646977290000|2022-03-11 05:41:30|10369|10361|10370|10362|10370|10362|10369|10361|7
1646977300000|2022-03-11 05:41:40|10372.7|10364.7|10373.2|10365.2|10374.2|10366.2|10371.2|10363.2|20
1646977310000|2022-03-11 05:41:50|10373.8|10365.8|10374.8|10366.8|10376.3|10368.3|10373.5|10365.5|7
1646977320000|2022-03-11 05:42:00|10375.3|10367.3|10378.8|10370.8|10378.8|10370.8|10374.8|10366.8|11
1646977330000|2022-03-11 05:42:10|10379.2|10371.2|10376|10368|10379.7|10371.7|10376|10368|9
1646977340000|2022-03-11 05:42:20|10375.9|10367.9|10380.6|10372.6|10380.6|10372.6|10375.2|10367.2|12
1646977350000|2022-03-11 05:42:30|10380.8|10372.8|10378.5|10370.5|10380.8|10372.8|10378.5|10370.5|3
1646977360000|2022-03-11 05:42:40|10378.6|10370.6|10377.5|10369.5|10379|10371|10377.5|10369.5|1
1646977370000|2022-03-11 05:42:50|10376|10368|10374|10366|10376.3|10368.3|10374|10366|9
1646977380000|2022-03-11 05:43:00|10376|10368|10381.3|10373.3|10381.3|10373.3|10376|10368|11
1646977390000|2022-03-11 05:43:10|10381.2|10373.2|10377.8|10369.8|10381.2|10373.2|10377.8|10369.8|4
1646977400000|2022-03-11 05:43:20|10378|10370|10379.8|10371.8|10380.3|10373|10377|10370|11
1646977410000|2022-03-11 05:43:30|10380.1|10372.1|10384.7|10376.7|10385.7|10380|10380.1|10372.1|7
1646977420000|2022-03-11 05:43:40|10384.9|10376.9|10393.8|10385.8|10395.7|10387.7|10383.7|10376.5|35
1646977430000|2022-03-11 05:43:50|10394|10386|10400|10392|10400.2|10392.2|10392.7|10384.7|23
1646977440000|2022-03-11 05:44:00|10399.9|10391.9|10399.2|10391.2|10400.8|10392.8|10399.2|10391.2|8
1646977450000|2022-03-11 05:44:10|10399.7|10391.7|10392.8|10384.8|10400|10392|10392.7|10384.7|11
1646977460000|2022-03-11 05:44:20|10393.2|10385.2|10388.4|10380.4|10393.3|10385.3|10387|10379|6
1646977470000|2022-03-11 05:44:30|10388.2|10380.2|10389.7|10381.7|10391|10383|10388.2|10380.2|2
1646977480000|2022-03-11 05:44:40|10389.5|10381.5|10396.2|10388.2|10396.2|10388.2|10389.5|10381.5|1
1646977490000|2022-03-11 05:44:50|10395.1|10387.1|10397|10389|10397|10389|10393.8|10385.8|10
1646977500000|2022-03-11 05:45:00|10396.9|10388.9|10392.5|10384.5|10397|10389|10392.5|10384.5|1
1646977510000|2022-03-11 05:45:10|10391.7|10383.7|10396.5|10388.5|10396.7|10388.7|10391.7|10383.7|8
1646977520000|2022-03-11 05:45:20|10396|10388|10391.7|10383.7|10396|10388|10391.5|10383.5|6
1646977530000|2022-03-11 05:45:30|10392.2|10384.2|10393.2|10385.2|10393.2|10385.2|10392.2|10384.2|0
1646977540000|2022-03-11 05:45:40|10393|10385|10392.2|10384.2|10393|10385|10392|10384|3
1646977550000|2022-03-11 05:45:50|10392|10384|10390.5|10382.5|10392.2|10384.2|10390.5|10382.5|4
1646977560000|2022-03-11 05:46:00|10390.7|10382.7|10389.2|10381.2|10391.3|10383.3|10389.2|10381.2|6
1646977570000|2022-03-11 05:46:10|10389.3|10381.3|10391.2|10383.2|10391.8|10383.8|10389.2|10381.2|5
1646977580000|2022-03-11 05:46:20|10390.7|10382.7|10393.5|10385.5|10393.5|10385.5|10390.7|10382.7|0
1646977590000|2022-03-11 05:46:30|10392.9|10384.9|10392.8|10384.8|10392.9|10384.9|10391.5|10383.5|1
1646977600000|2022-03-11 05:46:40|10392.7|10384.7|10391|10383|10392.8|10384.8|10391|10383|4
1646977610000|2022-03-11 05:46:50|10391.2|10383.2|10392.2|10384.2|10392.7|10384.7|10391.2|10383.2|3
1646977620000|2022-03-11 05:47:00|10392.4|10384.4|10391.4|10383.4|10392.4|10384.4|10391.2|10383.2|3
1646977630000|2022-03-11 05:47:10|10391.7|10383.7|10391|10383|10391.9|10383.9|10390.9|10382.9|3
1646977640000|2022-03-11 05:47:20|10390.4|10382.4|10387.2|10379.2|10391.4|10383.7|10386.9|10378.9|8
1646977650000|2022-03-11 05:47:30|10386.7|10378.7|10377.2|10369.2|10387.5|10379.5|10377.2|10369.2|13
1646977660000|2022-03-11 05:47:40|10376.8|10368.8|10374.9|10366.9|10376.9|10368.9|10372.4|10364.4|51
1646977670000|2022-03-11 05:47:50|10375|10367|10376.5|10368.5|10378.7|10370.7|10374.9|10366.9|8
1646977680000|2022-03-11 05:48:00|10376.9|10368.9|10386.7|10378.7|10389|10381|10376.9|10368.9|23
1646977690000|2022-03-11 05:48:10|10386.8|10378.8|10387|10379|10389.5|10381.5|10386.3|10378.3|5
1646977700000|2022-03-11 05:48:20|10387.3|10379.3|10390|10382|10390|10382|10387.3|10379.3|1
1646977710000|2022-03-11 05:48:30|10389.8|10381.8|10387.3|10379.3|10389.8|10381.8|10386.7|10378.7|7
1646977720000|2022-03-11 05:48:40|10387.7|10379.7|10389|10381|10389.3|10381.3|10387.7|10379.7|3
1646977730000|2022-03-11 05:48:50|10389.2|10381.2|10391.8|10383.8|10391.8|10383.8|10389.2|10381.2|1
1646977740000|2022-03-11 05:49:00|10390.6|10382.6|10386.8|10378.8|10390.6|10382.6|10382.2|10374.2|11
1646977750000|2022-03-11 05:49:10|10387.2|10379.2|10381.8|10373.8|10387.2|10379.2|10381.7|10373.7|7
1646977760000|2022-03-11 05:49:20|10382.2|10374.2|10386.7|10378.7|10387.2|10379.2|10382.2|10374.2|3
1646977770000|2022-03-11 05:49:30|10387.2|10379.2|10386|10378|10387.2|10379.2|10386|10378|2
1646977780000|2022-03-11 05:49:40|10385.7|10377.7|10385.8|10377.8|10385.9|10377.9|10385.4|10377.4|2
1646977790000|2022-03-11 05:49:50|10386.2|10378.2|10385.5|10377.5|10386.2|10378.2|10385.5|10377.5|0
1646977800000|2022-03-11 05:50:00|10381|10377|10386|10378|10386|10378|10381|10373.5|10
1646977810000|2022-03-11 05:50:10|10385|10377|10384.7|10376.7|10386.3|10378.3|10384|10376|2
1646977820000|2022-03-11 05:50:20|10385.2|10377.2|10389|10381|10389.4|10381.4|10384.9|10376.9|14
1646977830000|2022-03-11 05:50:30|10388.6|10380.6|10389|10381|10389.2|10381.2|10388.6|10380.6|1
1646977840000|2022-03-11 05:50:40|10389.2|10381.2|10389|10381|10389.2|10381.2|10387.7|10379.7|13
1646977850000|2022-03-11 05:50:50|10388.7|10380.7|10388|10380|10388.7|10380.7|10388|10380|1
1646977860000|2022-03-11 05:51:00|10387.9|10379.9|10385.9|10377.9|10387.9|10379.9|10385.9|10377.9|2
1646977870000|2022-03-11 05:51:10|10385.7|10377.7|10385.2|10377.2|10385.7|10377.7|10384|10376|1
1646977880000|2022-03-11 05:51:20|10385|10377|10395.4|10387.4|10395.4|10387.4|10385|10377|9
1646977890000|2022-03-11 05:51:30|10395.5|10387.5|10394.7|10386.7|10395.5|10387.5|10391.2|10383.2|12
1646977900000|2022-03-11 05:51:40|10394.4|10386.4|10395.9|10387.9|10396.4|10388.4|10394.2|10386.2|14
1646977910000|2022-03-11 05:51:50|10394.4|10386.4|10394.3|10386.3|10394.4|10386.4|10393|10385|1
1646977920000|2022-03-11 05:52:00|10394.2|10386.2|10393.2|10385.2|10394.5|10386.5|10393.2|10385.2|2
1646977930000|2022-03-11 05:52:10|10393|10385|10392.7|10384.7|10393|10385|10392.3|10384.3|1
1646977940000|2022-03-11 05:52:20|10392.8|10384.8|10397.5|10389.5|10397.5|10389.5|10392.8|10384.8|12
1646977950000|2022-03-11 05:52:30|10397.7|10389.7|10400.8|10392.8|10401.2|10393.2|10397.7|10389.7|9
1646977960000|2022-03-11 05:52:40|10401.2|10393.2|10403.3|10395.3|10403.7|10395.7|10397.9|10389.9|13
1646977970000|2022-03-11 05:52:50|10402.3|10394.3|10398.7|10390.7|10403.8|10395.8|10398.7|10390.7|10
1646977980000|2022-03-11 05:53:00|10399.2|10391.2|10403.3|10395.3|10403.3|10395.3|10399.2|10391.2|5
1646977990000|2022-03-11 05:53:10|10403.5|10395.5|10402.7|10394.7|10403.8|10395.8|10401.7|10393.7|3
1646978000000|2022-03-11 05:53:20|10402.5|10394.5|10405|10397|10405.9|10397.9|10402.2|10394.2|8
1646978010000|2022-03-11 05:53:30|10404.9|10396.9|10425.5|10417.5|10427.3|10419.3|10404.9|10396.9|61
1646978020000|2022-03-11 05:53:40|10425.4|10417.4|10433.3|10425.3|10434.5|10426.5|10424.3|10416.9|30
1646978030000|2022-03-11 05:53:50|10433.6|10425.6|10429.6|10421.6|10435.7|10427.7|10427.5|10419.5|23
1646978040000|2022-03-11 05:54:00|10429.8|10421.8|10432.1|10424.1|10433.8|10425.8|10428.6|10420.6|11
1646978050000|2022-03-11 05:54:10|10431.8|10423.8|10440.8|10432.8|10441.6|10433.6|10431.8|10423.8|41
1646978060000|2022-03-11 05:54:20|10441|10433|10446.8|10438.8|10450|10442|10439.6|10431.6|46
1646978070000|2022-03-11 05:54:30|10445.3|10441.3|10446.8|10438.8|10448.6|10443|10445.3|10437.5|27
1646978080000|2022-03-11 05:54:40|10447|10439|10445.3|10437.3|10447.5|10443|10444.4|10437|14
1646978090000|2022-03-11 05:54:50|10445.7|10437.7|10437.1|10429.1|10445.8|10439.4|10437.1|10429.1|20
1646978100000|2022-03-11 05:55:00|10436.8|10428.8|10437.6|10429.6|10437.8|10429.8|10430.1|10422.1|27
1646978110000|2022-03-11 05:55:10|10437.1|10429.1|10440.1|10432.1|10443.3|10435.3|10437.1|10429.1|14
1646978120000|2022-03-11 05:55:20|10440.6|10432.6|10438.6|10430.6|10441.6|10433.6|10438.6|10430.6|8
1646978130000|2022-03-11 05:55:30|10438.8|10430.8|10436.1|10428.1|10439.6|10431.6|10436.1|10428.1|8
1646978140000|2022-03-11 05:55:40|10435.8|10427.8|10432.6|10424.6|10435.8|10427.8|10432.6|10424.6|6
1646978150000|2022-03-11 05:55:50|10432.3|10424.3|10430.4|10422.4|10432.3|10424.3|10429.3|10421.3|17
1646978160000|2022-03-11 05:56:00|10431.1|10423.1|10434.1|10426.1|10434.1|10426.1|10430.9|10422.9|9
1646978170000|2022-03-11 05:56:10|10433.8|10425.8|10434.8|10426.8|10435.6|10427.6|10433.4|10425.4|13
1646978180000|2022-03-11 05:56:20|10434.4|10426.4|10429.9|10425.9|10434.9|10427.9|10429.9|10425.9|8
1646978190000|2022-03-11 05:56:30|10434.1|10426.1|10427.8|10419.8|10434.4|10426.4|10422.4|10414.4|26
1646978200000|2022-03-11 05:56:40|10426.9|10418.9|10424.1|10416.1|10426.9|10418.9|10422.8|10414.8|13
1646978210000|2022-03-11 05:56:50|10423.3|10415.3|10426.8|10418.8|10427.3|10419.3|10423.3|10415.3|8
1646978220000|2022-03-11 05:57:00|10426.9|10418.9|10431.8|10423.8|10437.3|10431.3|10426.9|10418.9|19
1646978230000|2022-03-11 05:57:10|10431.6|10423.6|10439.4|10431.4|10440.9|10433.9|10431.3|10423.3|16
1646978240000|2022-03-11 05:57:20|10441.3|10433.3|10455.6|10447.6|10456.4|10448.4|10438.9|10430.9|45
1646978250000|2022-03-11 05:57:30|10455.4|10447.4|10460.8|10452.8|10463.9|10455.9|10454.2|10446.2|64
1646978260000|2022-03-11 05:57:40|10460.6|10452.6|10459.6|10451.6|10461.3|10455.6|10456.8|10448.8|19
1646978270000|2022-03-11 05:57:50|10459.9|10451.9|10464.7|10456.7|10465.1|10457.1|10458.8|10450.8|17
1646978280000|2022-03-11 05:58:00|10465.1|10457.1|10462.8|10454.8|10465.1|10457.1|10461.6|10453.6|4
1646978290000|2022-03-11 05:58:10|10462.4|10454.4|10460.4|10452.4|10463.3|10455.3|10460.4|10452.4|10
1646978300000|2022-03-11 05:58:20|10460.6|10452.6|10465.3|10457.3|10465.3|10458.6|10460.6|10452.6|13
1646978310000|2022-03-11 05:58:30|10464.6|10456.6|10466.1|10458.1|10466.1|10458.1|10463.1|10455.1|4
1646978320000|2022-03-11 05:58:40|10465.6|10457.6|10457.3|10449.3|10466.1|10458.1|10457.3|10449.3|7
1646978330000|2022-03-11 05:58:50|10456.9|10448.9|10453.3|10445.3|10457.1|10449.1|10451.9|10443.9|7
1646978340000|2022-03-11 05:59:00|10452.9|10444.9|10455.3|10447.3|10455.4|10447.4|10452.8|10444.8|11
1646978350000|2022-03-11 05:59:10|10454.8|10446.8|10453.4|10445.4|10455.1|10447.1|10453.3|10445.3|5
1646978360000|2022-03-11 05:59:20|10453.3|10445.3|10451.4|10443.4|10453.3|10445.3|10451.4|10443.4|4
1646978370000|2022-03-11 05:59:30|10450.6|10442.6|10447.3|10439.3|10450.6|10442.6|10445|10437.8|33
1646978380000|2022-03-11 05:59:40|10447.6|10439.6|10450.9|10442.9|10450.9|10442.9|10447.6|10439.6|2
1646978390000|2022-03-11 05:59:50|10450.4|10442.4|10449.8|10441.8|10450.9|10442.9|10449.4|10441.4|2
1646978400000|2022-03-11 06:00:00|10449.9|10441.9|10450.1|10442.1|10450.9|10442.9|10447.8|10439.8|2
1646978410000|2022-03-11 06:00:10|10449.8|10441.8|10449.3|10441.3|10449.9|10441.9|10449.1|10441.1|3
1646978420000|2022-03-11 06:00:20|10448.2|10440.2|10433.1|10425.1|10448.2|10440.2|10433.1|10425.1|37
1646978430000|2022-03-11 06:00:30|10433.4|10425.4|10427.4|10419.4|10434.2|10426.2|10425.9|10417.9|13
1646978440000|2022-03-11 06:00:40|10428.2|10420.2|10432|10424|10432|10424|10425.4|10417.4|9
1646978450000|2022-03-11 06:00:50|10432.7|10424.7|10429.6|10421.6|10432.7|10424.7|10429.6|10421.6|6
1646978460000|2022-03-11 06:01:00|10429.9|10421.9|10431.1|10423.1|10433.1|10425.1|10429.9|10421.9|4
1646978470000|2022-03-11 06:01:10|10430.7|10422.7|10439|10431|10441.2|10433.2|10430.7|10422.7|23
1646978480000|2022-03-11 06:01:20|10439.5|10431.5|10446|10438|10447.5|10439.5|10439.5|10431.5|14
1646978490000|2022-03-11 06:01:30|10445.9|10437.9|10442.5|10434.5|10446.4|10438.4|10441.9|10433.9|19
1646978500000|2022-03-11 06:01:40|10441.1|10433.1|10438.5|10430.5|10441.1|10433.1|10437.5|10429.5|4
1646978510000|2022-03-11 06:01:50|10439|10431|10433.9|10425.9|10439.4|10431.4|10432|10424|5
1646978520000|2022-03-11 06:02:00|10433.5|10425.5|10435|10427|10435|10427|10433.5|10425.5|2
1646978530000|2022-03-11 06:02:10|10435.2|10427.2|10440|10432|10440|10432|10435.2|10427.2|7
1646978540000|2022-03-11 06:02:20|10439.7|10431.7|10443|10435|10443|10435|10439|10431|5
1646978550000|2022-03-11 06:02:30|10442.7|10434.7|10441.9|10433.9|10442.7|10434.7|10441|10433|1
1646978560000|2022-03-11 06:02:40|10442|10434|10435.5|10427.5|10442|10434|10435.5|10427.5|4
1646978570000|2022-03-11 06:02:50|10435.2|10427.2|10438.4|10430.4|10439.1|10431.1|10434.6|10426.6|14
1646978580000|2022-03-11 06:03:00|10438.1|10430.1|10428.1|10420.1|10438.1|10430.1|10427.6|10419.6|13
1646978590000|2022-03-11 06:03:10|10428.5|10420.5|10426.6|10418.6|10428.6|10420.6|10426.6|10418.6|11
1646978600000|2022-03-11 06:03:20|10426.1|10418.1|10426.9|10418.9|10429.5|10421.5|10419.4|10411.4|25
1646978610000|2022-03-11 06:03:30|10427.9|10419.9|10426.9|10418.9|10429.4|10421.4|10426.9|10418.9|6
1646978620000|2022-03-11 06:03:40|10428.6|10420.6|10427.6|10419.6|10428.6|10420.6|10427.2|10419.2|4
1646978630000|2022-03-11 06:03:50|10427.1|10419.1|10428.7|10420.7|10430.1|10422.1|10426.9|10418.9|5
1646978640000|2022-03-11 06:04:00|10428.4|10420.4|10430|10422|10430|10422|10428.4|10420.4|3
1646978650000|2022-03-11 06:04:10|10430.7|10422.7|10431.5|10423.5|10432.4|10424.4|10430.7|10422.7|4
1646978660000|2022-03-11 06:04:20|10430.9|10422.9|10427|10419|10430.9|10422.9|10426.7|10418.7|5
1646978670000|2022-03-11 06:04:30|10426.9|10418.9|10426.5|10418.5|10426.9|10418.9|10425.5|10417.5|2
1646978680000|2022-03-11 06:04:40|10425.9|10417.9|10426.5|10418.5|10427|10419|10425|10417|2
1646978690000|2022-03-11 06:04:50|10426.7|10418.7|10425.7|10417.7|10427.4|10419.4|10425.7|10417.7|0
1646978700000|2022-03-11 06:05:00|10425.2|10417.2|10428.5|10420.5|10430.4|10422.4|10424.5|10416.5|9
1646978710000|2022-03-11 06:05:10|10427.9|10419.9|10431|10423|10431.4|10423.4|10427.7|10419.7|4
1646978720000|2022-03-11 06:05:20|10429|10421|10429.2|10421.2|10429.4|10421.4|10429|10421|0
1646978730000|2022-03-11 06:05:30|10429|10421|10427|10419|10429|10421|10426.4|10418.4|6
1646978740000|2022-03-11 06:05:40|10424.5|10416.5|10414.9|10406.9|10424.5|10416.5|10414.9|10406.9|24
1646978750000|2022-03-11 06:05:50|10414.5|10406.5|10406.4|10398.4|10415.6|10407.6|10402.7|10394.7|41
1646978760000|2022-03-11 06:06:00|10406.2|10398.2|10416.4|10408.4|10416.4|10408.4|10405.1|10397.1|12
1646978770000|2022-03-11 06:06:10|10416.7|10408.7|10416.6|10408.6|10417.4|10409.4|10415.2|10407.2|7
1646978780000|2022-03-11 06:06:20|10416.2|10408.2|10417.9|10409.9|10418.7|10410.7|10415.9|10407.9|9
1646978790000|2022-03-11 06:06:30|10418.4|10410.4|10420.4|10412.4|10423.5|10415.5|10418.4|10410.4|11
1646978800000|2022-03-11 06:06:40|10419.7|10411.7|10421.2|10413.2|10421.2|10413.2|10419.7|10411.7|0
1646978810000|2022-03-11 06:06:50|10422.3|10414.3|10422.2|10414.2|10423.7|10415.7|10422.2|10414.2|5
1646978820000|2022-03-11 06:07:00|10422.1|10414.1|10422.1|10414.1|10422.2|10414.2|10421.7|10413.7|1
1646978830000|2022-03-11 06:07:10|10422.2|10414.2|10424.7|10416.7|10425.7|10417.7|10422.2|10414.2|9
1646978840000|2022-03-11 06:07:20|10425.1|10417.1|10425.4|10417.4|10426.1|10418.1|10424.7|10416.7|6
1646978850000|2022-03-11 06:07:30|10426.8|10418.8|10437.7|10429.7|10440.6|10432.6|10426.8|10418.8|23
1646978860000|2022-03-11 06:07:40|10437.4|10429.4|10432.7|10424.7|10437.4|10429.4|10432.7|10424.7|12
1646978870000|2022-03-11 06:07:50|10433.2|10425.2|10437.9|10429.9|10439.5|10431.5|10433.2|10425.2|13
1646978880000|2022-03-11 06:08:00|10438.2|10430.2|10444|10436|10446|10438|10437.9|10429.9|17
1646978890000|2022-03-11 06:08:10|10443.7|10435.7|10440.7|10432.7|10443.7|10435.7|10440|10432|11
1646978900000|2022-03-11 06:08:20|10440|10432|10442.7|10434.7|10442.7|10434.7|10440|10432|5
1646978910000|2022-03-11 06:08:30|10442.4|10434.4|10432.7|10424.7|10443|10435|10432.7|10424.7|21
1646978920000|2022-03-11 06:08:40|10432.9|10424.9|10434.7|10426.7|10435|10427|10431.2|10423.2|8
1646978930000|2022-03-11 06:08:50|10435.7|10427.7|10440.2|10432.2|10442.5|10434.5|10435.7|10427.7|7
1646978940000|2022-03-11 06:09:00|10440.7|10432.7|10437.5|10429.5|10442.4|10434.4|10437.4|10429.4|7
1646978950000|2022-03-11 06:09:10|10437.4|10429.4|10436|10428|10437.4|10429.4|10433.4|10425.4|5
1646978960000|2022-03-11 06:09:20|10436.2|10428.2|10437.5|10429.5|10437.5|10429.5|10436|10428|3
1646978970000|2022-03-11 06:09:30|10437.4|10429.4|10438|10430|10438|10430|10437|10429|0
1646978980000|2022-03-11 06:09:40|10437.9|10429.9|10437|10429|10442|10434|10437|10429|5
1646978990000|2022-03-11 06:09:50|10436.9|10428.9|10430.9|10422.9|10436.9|10428.9|10430.4|10422.4|4
1646979000000|2022-03-11 06:10:00|10431.2|10423.2|10421|10413|10432|10424|10420.5|10412.5|29
1646979010000|2022-03-11 06:10:10|10421.4|10413.4|10431.9|10423.9|10432|10424|10414.9|10406.9|15
1646979020000|2022-03-11 06:10:20|10431.4|10423.4|10428.9|10420.9|10431.4|10423.4|10426.9|10418.9|8
1646979030000|2022-03-11 06:10:30|10428.7|10420.7|10425.8|10417.8|10430|10422|10422.2|10414.2|3
1646979040000|2022-03-11 06:10:40|10426.2|10418.2|10426.5|10418.5|10427.9|10419.9|10426.2|10418.2|1
1646979050000|2022-03-11 06:10:50|10426.4|10418.4|10420.5|10412.5|10427.5|10419.5|10419|10411|6
1646979060000|2022-03-11 06:11:00|10419|10411|10421.2|10413.2|10421.2|10413.2|10418.5|10410.5|1
1646979070000|2022-03-11 06:11:10|10421.3|10413.3|10433.2|10425.2|10434|10426|10421.3|10413.3|9
1646979080000|2022-03-11 06:11:20|10432.5|10424.5|10428|10420|10432.5|10424.5|10426|10418|2
1646979090000|2022-03-11 06:11:30|10428.7|10420.7|10428.7|10420.7|10429|10421|10427|10419|0
1646979100000|2022-03-11 06:11:40|10428.5|10420.5|10431.5|10423.5|10433|10425|10428.5|10420.5|4
1646979110000|2022-03-11 06:11:50|10431.9|10423.9|10432.5|10424.5|10434.5|10426.5|10431.5|10423.5|2
1646979120000|2022-03-11 06:12:00|10432.7|10424.7|10436|10428|10436|10428|10432.7|10424.7|2
1646979130000|2022-03-11 06:12:10|10436.7|10428.7|10437|10429|10437|10429|10436.7|10428.7|2
1646979140000|2022-03-11 06:12:20|10437.5|10429.5|10440.9|10432.9|10441|10433|10437|10429|7
1646979150000|2022-03-11 06:12:30|10440.2|10432.2|10440.5|10432.5|10441|10433|10440.2|10432.2|2
1646979160000|2022-03-11 06:12:40|10440.9|10432.9|10450.9|10442.9|10453.4|10445.4|10440.9|10432.9|29
1646979170000|2022-03-11 06:12:50|10450.5|10442.5|10447.4|10439.4|10451|10443|10446.5|10438.5|8
1646979180000|2022-03-11 06:13:00|10447|10439|10445|10437|10447.9|10439.9|10445|10437|4
1646979190000|2022-03-11 06:13:10|10444.4|10436.4|10445.3|10437.3|10445.3|10437.3|10444.2|10436.2|6
1646979200000|2022-03-11 06:13:20|10444.7|10436.7|10444.7|10436.7|10444.7|10436.7|10444.7|10436.7|0
1646979210000|2022-03-11 06:13:30|10444.4|10436.4|10443|10435|10444.4|10436.4|10443|10435|2
1646979220000|2022-03-11 06:13:40|10443.2|10435.2|10439.9|10431.9|10444.2|10436.2|10439.9|10431.9|1
1646979230000|2022-03-11 06:13:50|10441.5|10433.5|10441.5|10433.5|10441.5|10433.5|10441.4|10433.4|2
1646979240000|2022-03-11 06:14:00|10441|10433|10439.4|10431.4|10441|10433|10439.4|10431.4|2
1646979250000|2022-03-11 06:14:10|10439.5|10431.5|10438|10430|10439.5|10431.5|10438|10430|4
1646979260000|2022-03-11 06:14:20|10437.7|10429.7|10433.8|10425.8|10437.7|10429.7|10432|10424|13
1646979270000|2022-03-11 06:14:30|10433.7|10425.7|10434|10426|10438.5|10430.5|10431.7|10423.7|7
1646979280000|2022-03-11 06:14:40|10434.7|10426.7|10441|10433|10441|10433|10434.7|10426.7|3
1646979290000|2022-03-11 06:14:50|10440|10432|10443.5|10435.5|10443.7|10435.7|10438.8|10430.8|9
1646979300000|2022-03-11 06:15:00|10443.8|10435.8|10443|10435|10449.7|10441.7|10442.5|10434.5|25
1646979310000|2022-03-11 06:15:10|10442.7|10434.7|10434.2|10426.2|10444.2|10436.2|10433.8|10425.8|10
1646979320000|2022-03-11 06:15:20|10433.8|10425.8|10434.5|10426.5|10436|10428|10433.8|10425.8|4
1646979330000|2022-03-11 06:15:30|10434|10426|10434.3|10426.3|10434.5|10426.5|10429|10421|18
1646979340000|2022-03-11 06:15:40|10435.4|10427.4|10438.5|10430.5|10439.3|10431.3|10435.3|10427.3|3
1646979360000|2022-03-11 06:16:00|10438.3|10430.3|10431.7|10423.7|10438.3|10430.3|10431.7|10423.7|5
1646979370000|2022-03-11 06:16:10|10431|10423|10423|10415|10431|10423|10422|10414|13
1646979380000|2022-03-11 06:16:20|10423.3|10415.3|10421.8|10413.8|10423.3|10415.3|10420.5|10412.5|8
1646979390000|2022-03-11 06:16:30|10422|10414|10425.3|10417.3|10425.3|10417.3|10421.3|10413.3|7
1646979400000|2022-03-11 06:16:40|10424.7|10416.7|10425.8|10417.8|10428.5|10420.5|10422.3|10414.3|3
1646979410000|2022-03-11 06:16:50|10426|10418|10424|10416|10428|10420|10424|10416|2
1646979420000|2022-03-11 06:17:00|10424.2|10416.2|10422.3|10414.3|10425.2|10417.2|10422.2|10414.2|8
1646979430000|2022-03-11 06:17:10|10425.7|10417.7|10434.5|10426.5|10434.5|10426.5|10425.7|10417.7|27
1646979440000|2022-03-11 06:17:20|10434.3|10426.3|10432.8|10424.8|10436.3|10428.3|10432.8|10424.8|3
1646979460000|2022-03-11 06:17:40|10432.1|10424.1|10432.1|10424.1|10432.1|10424.1|10432.1|10424.1|1
1646979470000|2022-03-11 06:17:50|10432|10424|10431.6|10423.6|10432|10424|10430.6|10422.6|3
1646979480000|2022-03-11 06:18:00|10432.1|10424.1|10432.1|10424.1|10432.1|10424.1|10432.1|10424.1|1
1646979490000|2022-03-11 06:18:10|10431.9|10423.9|10434.1|10426.1|10434.6|10426.6|10431.6|10423.6|4
1646979500000|2022-03-11 06:18:20|10433.6|10425.6|10434.6|10426.6|10435.1|10427.1|10433.6|10425.6|2
1646979510000|2022-03-11 06:18:30|10433.6|10425.6|10433.1|10425.1|10433.6|10425.6|10433.1|10425.1|5
1646979520000|2022-03-11 06:18:40|10434.1|10426.1|10434.6|10426.6|10434.6|10426.6|10433.6|10425.6|2
1646979530000|2022-03-11 06:18:50|10435.1|10427.1|10437.1|10429.1|10437.1|10429.1|10434.3|10426.3|4
1646979540000|2022-03-11 06:19:00|10437.3|10429.3|10441.6|10433.6|10442.1|10434.1|10437.1|10429.1|14
1646979550000|2022-03-11 06:19:10|10441.4|10433.4|10433.4|10425.4|10441.4|10433.4|10433.4|10425.4|13
1646979560000|2022-03-11 06:19:20|10431.9|10423.9|10431.9|10423.9|10432.4|10424.4|10428.8|10420.8|3
1646979570000|2022-03-11 06:19:30|10432.1|10424.1|10431.6|10423.6|10432.1|10424.1|10431.4|10423.4|0
1646979580000|2022-03-11 06:19:40|10431.9|10423.9|10431.6|10423.6|10434.8|10426.8|10431.6|10423.6|3
1646979590000|2022-03-11 06:19:50|10431.3|10423.3|10432.1|10424.1|10433.8|10425.8|10431.3|10423.3|0
1646979600000|2022-03-11 06:20:00|10433.1|10425.1|10433.4|10425.4|10433.4|10425.4|10433.1|10425.1|0
1646979610000|2022-03-11 06:20:10|10433.6|10425.6|10435.1|10427.1|10435.6|10427.6|10432.6|10424.6|2
1646979620000|2022-03-11 06:20:20|10434.6|10426.6|10436.2|10428.2|10437.1|10429.1|10432.1|10425.6|10
1646979630000|2022-03-11 06:20:30|10437.1|10433.1|10443.7|10435.7|10443.7|10435.7|10437.1|10430.6|16
1646979640000|2022-03-11 06:20:40|10443.6|10435.6|10443.6|10435.6|10444.2|10436.2|10442.2|10434.2|5
1646979650000|2022-03-11 06:20:50|10443.9|10435.9|10446.6|10438.6|10446.6|10438.6|10443.2|10435.2|14
1646979660000|2022-03-11 06:21:00|10446.7|10438.7|10442.6|10434.6|10447.1|10439.1|10441.1|10433.1|7
1646979690000|2022-03-11 06:21:30|10441.8|10433.8|10441.4|10433.4|10441.8|10433.8|10440.6|10432.6|4
1646979700000|2022-03-11 06:21:40|10441.1|10433.1|10441.9|10433.9|10442.8|10434.8|10440.6|10432.6|5
1646979710000|2022-03-11 06:21:50|10441.8|10433.8|10441.9|10433.9|10441.9|10433.9|10441.8|10433.8|1
1646979720000|2022-03-11 06:22:00|10441.8|10433.8|10441.9|10433.9|10441.9|10433.9|10439.9|10431.9|2
1646979730000|2022-03-11 06:22:10|10441.6|10433.6|10442.3|10434.3|10442.3|10434.3|10440.6|10432.6|3
1646979740000|2022-03-11 06:22:20|10441.9|10433.9|10442.3|10434.3|10442.3|10434.3|10441.6|10433.6|2
1646979750000|2022-03-11 06:22:30|10445.8|10437.8|10445.3|10437.3|10446.8|10438.8|10443.3|10435.3|11
1646979760000|2022-03-11 06:22:40|10444.3|10436.3|10443.4|10435.4|10444.4|10436.4|10441.8|10433.8|1
1646979770000|2022-03-11 06:22:50|10443.8|10435.8|10442.3|10434.3|10444.4|10436.4|10441.8|10433.8|0
1646979780000|2022-03-11 06:23:00|10442.7|10434.7|10447.9|10439.9|10449.4|10441.4|10442.7|10434.7|15
1646979790000|2022-03-11 06:23:10|10447.4|10439.4|10455.1|10447.1|10455.1|10447.1|10446.3|10438.3|18
1646979800000|2022-03-11 06:23:20|10454.8|10446.8|10458.3|10450.3|10461.3|10453.3|10453.8|10445.8|31
1646979810000|2022-03-11 06:23:30|10457.9|10449.9|10460.1|10452.1|10460.3|10452.3|10457.9|10449.9|13
1646979820000|2022-03-11 06:23:40|10459.8|10451.8|10463.1|10455.1|10463.6|10455.6|10454.4|10446.4|39
1646979830000|2022-03-11 06:23:50|10463.3|10455.3|10462.3|10454.3|10464.1|10456.1|10461.4|10453.4|7
1646979840000|2022-03-11 06:24:00|10461.9|10453.9|10464.3|10456.3|10465.3|10457.3|10461.9|10453.9|9
1646979850000|2022-03-11 06:24:10|10464.6|10456.6|10460.1|10452.1|10469.4|10461.4|10458.6|10450.6|40
1646979860000|2022-03-11 06:24:20|10459.7|10451.7|10464.9|10456.9|10464.9|10456.9|10458.2|10450.2|8
1646979870000|2022-03-11 06:24:30|10465.7|10457.7|10462.9|10454.9|10465.9|10457.9|10461.9|10453.9|1
1646979880000|2022-03-11 06:24:40|10462.7|10454.7|10457.4|10449.4|10462.7|10454.7|10456.4|10448.4|7
1646979890000|2022-03-11 06:24:50|10458|10450|10459.7|10451.7|10461.1|10453.1|10458|10450|8
1646979900000|2022-03-11 06:25:00|10459.6|10451.6|10450.1|10442.1|10459.6|10451.6|10449.9|10441.9|12
1646979910000|2022-03-11 06:25:10|10451.6|10443.6|10452.1|10444.1|10453.9|10445.9|10449.9|10441.9|6
1646979920000|2022-03-11 06:25:20|10453.6|10445.6|10454.4|10446.4|10454.9|10446.9|10452.4|10444.4|4
1646979930000|2022-03-11 06:25:30|10454.3|10446.3|10454.4|10446.4|10455.1|10447.1|10451.6|10443.6|7
1646979940000|2022-03-11 06:25:40|10454.3|10446.3|10454.3|10446.3|10454.4|10446.4|10452.2|10444.2|2
1646979950000|2022-03-11 06:25:50|10453.9|10445.9|10457.9|10449.9|10458.4|10451.4|10453.9|10445.9|14
1646979960000|2022-03-11 06:26:00|10458.4|10450.4|10458.4|10450.4|10458.4|10450.4|10455.9|10447.9|3
1646979970000|2022-03-11 06:26:10|10458.9|10450.9|10464.6|10456.6|10466.4|10458.4|10458.9|10450.9|19
1646979980000|2022-03-11 06:26:20|10465.1|10457.1|10465.1|10457.1|10465.4|10457.4|10457.4|10451.9|12
1646979990000|2022-03-11 06:26:30|10463.6|10455.6|10461.9|10453.9|10463.9|10455.9|10461.4|10453.4|1
1646980000000|2022-03-11 06:26:40|10462.6|10454.6|10457.3|10449.3|10462.8|10454.8|10456.8|10448.8|20
1646980010000|2022-03-11 06:26:50|10458|10450|10458.9|10450.9|10460.9|10452.9|10456.9|10448.9|3
1646980020000|2022-03-11 06:27:00|10460.3|10452.3|10458.9|10450.9|10460.4|10452.4|10456.9|10448.9|2
1646980030000|2022-03-11 06:27:10|10462.3|10454.3|10455.6|10447.6|10462.3|10454.3|10455.3|10447.3|21
1646980040000|2022-03-11 06:27:20|10456.3|10448.3|10455.1|10447.1|10456.3|10448.3|10453.9|10445.9|7
1646980050000|2022-03-11 06:27:30|10454.9|10446.9|10450.4|10442.4|10454.9|10446.9|10449.4|10441.4|13
1646980060000|2022-03-11 06:27:40|10449.8|10441.8|10442.6|10434.6|10449.8|10441.8|10442.6|10434.6|24
1646980070000|2022-03-11 06:27:50|10442.8|10434.8|10443.3|10435.3|10444.3|10436.3|10442.6|10434.6|18
1646980080000|2022-03-11 06:28:00|10443.6|10435.6|10450.2|10442.2|10451|10443|10442|10434|24
1646980090000|2022-03-11 06:28:10|10449.8|10441.8|10455.5|10447.5|10456.1|10448.1|10449.2|10441.2|15
1646980100000|2022-03-11 06:28:20|10455.3|10447.3|10452.9|10444.9|10455.3|10447.3|10452.9|10444.9|6
1646980110000|2022-03-11 06:28:30|10452.8|10444.8|10457.1|10449.1|10457.1|10449.1|10452.4|10444.4|10
1646980120000|2022-03-11 06:28:40|10457.4|10449.4|10456.3|10448.3|10458.1|10450.1|10456.3|10448.3|2
1646980130000|2022-03-11 06:28:50|10456.6|10448.6|10458.1|10450.1|10459.8|10451.8|10456.6|10448.6|5
1646980140000|2022-03-11 06:29:00|10458.6|10450.6|10463.6|10455.6|10463.8|10455.8|10457.8|10449.8|11
1646980150000|2022-03-11 06:29:10|10463.3|10455.3|10475.6|10467.6|10476.9|10468.9|10463.3|10455.3|25
1646980160000|2022-03-11 06:29:20|10475.3|10467.3|10473.3|10465.3|10476.9|10468.9|10469.1|10461.1|23
1646980170000|2022-03-11 06:29:30|10472.8|10464.8|10474.6|10466.6|10476.3|10468.3|10471.1|10463.1|8
1646980180000|2022-03-11 06:29:40|10473.5|10465.5|10475.7|10467.7|10480.1|10474.1|10473.5|10465.5|24
1646980190000|2022-03-11 06:29:50|10476.1|10468.1|10480.6|10472.6|10481.1|10473.1|10474.6|10466.6|17
1646980200000|2022-03-11 06:30:00|10479.1|10471.1|10475.2|10467.2|10480.1|10472.1|10475.2|10467.2|7
1646980210000|2022-03-11 06:30:10|10475.1|10467.1|10468.9|10460.9|10475.1|10467.1|10467.9|10459.9|18
1646980220000|2022-03-11 06:30:20|10469.4|10461.4|10467.4|10459.4|10469.4|10461.4|10465.7|10457.7|8
1646980230000|2022-03-11 06:30:30|10466.6|10458.6|10466.6|10458.6|10467.9|10459.9|10465.1|10457.1|0
1646980240000|2022-03-11 06:30:40|10465.9|10457.9|10454.9|10446.9|10465.9|10457.9|10452.4|10445.9|33
1646980250000|2022-03-11 06:30:50|10455.1|10447.1|10459|10451|10460.3|10452.3|10454.6|10446.6|18
1646980260000|2022-03-11 06:31:00|10457.9|10449.9|10458.1|10450.1|10462.1|10454.1|10457.6|10449.6|10
1646980270000|2022-03-11 06:31:10|10457.6|10449.6|10451.6|10443.6|10457.6|10449.6|10449.6|10441.6|19
1646980280000|2022-03-11 06:31:20|10451.3|10443.3|10451.6|10443.6|10452.4|10444.4|10448.6|10440.6|13
1646980290000|2022-03-11 06:31:30|10452.1|10444.1|10451.1|10443.1|10454.1|10446.1|10447.4|10439.4|18
1646980300000|2022-03-11 06:31:40|10449.8|10441.8|10443.6|10435.6|10452.3|10444.3|10443.3|10435.3|16
1646980310000|2022-03-11 06:31:50|10443.1|10435.1|10445.4|10437.4|10446.8|10438.8|10441.8|10433.8|8
1646980320000|2022-03-11 06:32:00|10445.1|10437.1|10442.8|10434.8|10445.1|10437.1|10438.9|10430.9|14
1646980330000|2022-03-11 06:32:10|10441.8|10433.8|10442.4|10434.4|10443.4|10435.4|10441.3|10433.3|5
1646980340000|2022-03-11 06:32:20|10442.8|10434.8|10440.4|10432.4|10442.9|10434.9|10440.1|10432.1|11
1646980350000|2022-03-11 06:32:30|10440.9|10432.9|10434.9|10426.9|10440.9|10432.9|10434.9|10426.9|18
1646980360000|2022-03-11 06:32:40|10436.4|10428.4|10434.7|10426.7|10436.4|10428.4|10426.8|10418.8|27
1646980370000|2022-03-11 06:32:50|10435.1|10427.1|10438.9|10430.9|10440.4|10432.4|10433.4|10426.9|5
1646980380000|2022-03-11 06:33:00|10438.4|10430.4|10435.9|10427.9|10439.6|10431.6|10435.6|10427.6|6
1646980390000|2022-03-11 06:33:10|10436.4|10428.4|10445.6|10437.6|10445.6|10437.6|10436.4|10428.4|19
1646980400000|2022-03-11 06:33:20|10444.1|10436.1|10435.6|10427.6|10445.1|10437.1|10435.6|10427.6|10
1646980410000|2022-03-11 06:33:30|10435.4|10427.4|10435.9|10427.9|10435.9|10427.9|10435.1|10427.1|2
1646980420000|2022-03-11 06:33:40|10436.3|10428.3|10437.9|10429.9|10438.4|10430.4|10436.3|10428.3|2
1646980430000|2022-03-11 06:33:50|10437.4|10429.4|10443.4|10435.4|10443.4|10435.4|10436.9|10428.9|7
1646980440000|2022-03-11 06:34:00|10445.6|10437.6|10439.1|10431.1|10445.6|10437.6|10439.1|10431.1|7
1646980450000|2022-03-11 06:34:10|10438.4|10430.4|10444.9|10436.9|10445.4|10437.4|10438.4|10430.4|9
1646980460000|2022-03-11 06:34:20|10442.1|10434.1|10443.9|10435.9|10443.9|10435.9|10440.4|10432.4|2
1646980470000|2022-03-11 06:34:30|10442.9|10434.9|10444.9|10436.9|10444.9|10436.9|10441.9|10433.9|2
1646980480000|2022-03-11 06:34:40|10444.6|10436.6|10442.9|10434.9|10444.9|10436.9|10441.9|10433.9|1
1646980490000|2022-03-11 06:34:50|10443.9|10435.9|10443.2|10435.2|10443.9|10435.9|10441.2|10433.2|6
1646980500000|2022-03-11 06:35:00|10443.7|10435.7|10444.9|10436.9|10445.9|10437.9|10442.4|10434.4|9
1646980510000|2022-03-11 06:35:10|10444.7|10436.7|10450.9|10442.9|10451.4|10443.4|10444.4|10436.4|21
1646980520000|2022-03-11 06:35:20|10451.5|10443.5|10454.4|10446.4|10454.9|10446.9|10451.3|10443.3|12
1646980530000|2022-03-11 06:35:30|10454.2|10446.2|10450.5|10442.5|10454.9|10446.9|10448.1|10442.1|12
1646980540000|2022-03-11 06:35:40|10450.9|10442.9|10451.9|10443.9|10453.9|10445.9|10450.9|10442.9|6
1646980550000|2022-03-11 06:35:50|10451.7|10443.7|10449.8|10441.8|10451.7|10443.7|10447|10439|13
1646980560000|2022-03-11 06:36:00|10449.9|10441.9|10445.2|10437.2|10450.4|10442.4|10445.2|10437.2|13
1646980570000|2022-03-11 06:36:10|10445.4|10437.4|10445.5|10437.5|10446.1|10438.1|10443.9|10435.9|3
1646980580000|2022-03-11 06:36:20|10445.7|10437.7|10446.7|10438.7|10448.4|10440.4|10444.2|10436.2|3
1646980590000|2022-03-11 06:36:30|10446.5|10438.5|10447.2|10439.2|10447.5|10439.5|10445.4|10437.4|1
1646980600000|2022-03-11 06:36:40|10447.7|10439.7|10455.4|10447.4|10455.4|10447.4|10447.7|10439.7|12
1646980610000|2022-03-11 06:36:50|10458.3|10450.3|10457.7|10449.7|10462|10454|10455.1|10447.1|16
1646980620000|2022-03-11 06:37:00|10456.5|10448.5|10457.1|10449.1|10457.6|10449.6|10456.1|10448.1|3
1646980630000|2022-03-11 06:37:10|10456.9|10448.9|10458.4|10450.4|10458.6|10450.6|10456.7|10448.7|3
1646980640000|2022-03-11 06:37:20|10457.9|10449.9|10460.2|10452.2|10460.2|10452.2|10457.2|10449.2|3
1646980650000|2022-03-11 06:37:30|10459.2|10451.2|10460.2|10452.2|10460.7|10452.7|10458.2|10450.2|5
1646980660000|2022-03-11 06:37:40|10460.1|10452.1|10468.4|10460.4|10468.9|10460.9|10459.7|10451.7|20
1646980670000|2022-03-11 06:37:50|10467.9|10459.9|10463.1|10455.1|10468.9|10460.9|10463.1|10455.1|3
1646980680000|2022-03-11 06:38:00|10463.2|10455.2|10462.4|10454.4|10463.4|10455.4|10460.9|10452.9|3
1646980690000|2022-03-11 06:38:10|10461.9|10453.9|10460|10452|10463.9|10455.9|10459.1|10451.1|11
1646980700000|2022-03-11 06:38:20|10460.2|10452.2|10456.4|10448.4|10461.2|10453.2|10456.1|10448.1|9
1646980710000|2022-03-11 06:38:30|10456.1|10448.1|10462.2|10454.2|10462.2|10454.2|10456.1|10448.1|11
1646980720000|2022-03-11 06:38:40|10462.7|10454.7|10464.9|10456.9|10464.9|10456.9|10458.7|10450.7|13
1646980730000|2022-03-11 06:38:50|10467.4|10459.4|10472.4|10464.4|10472.4|10464.4|10465.9|10457.9|14
1646980740000|2022-03-11 06:39:00|10472.2|10464.2|10470.2|10462.2|10472.5|10464.5|10468.1|10460.1|7
1646980750000|2022-03-11 06:39:10|10469.7|10461.7|10471.2|10463.2|10471.5|10463.5|10466.2|10458.2|12
1646980760000|2022-03-11 06:39:20|10470.5|10462.5|10469.5|10461.5|10471.5|10463.5|10463.5|10455.5|30
1646980770000|2022-03-11 06:39:30|10469|10461|10471|10463|10472|10464|10463.5|10455.5|41
1646980780000|2022-03-11 06:39:40|10470.9|10462.9|10469.4|10461.4|10470.9|10462.9|10468.7|10460.7|4
1646980790000|2022-03-11 06:39:50|10469.5|10461.5|10465.5|10457.5|10470|10462|10462.4|10454.4|3
1646980800000|2022-03-11 06:40:00|10464.6|10456.6|10460.2|10452.2|10465.5|10457.5|10459.7|10451.7|5
1646980810000|2022-03-11 06:40:10|10459.2|10451.2|10459.5|10451.5|10460.4|10452.4|10458.2|10450.2|3
1646980820000|2022-03-11 06:40:20|10459.2|10451.2|10458.7|10450.7|10459.4|10451.4|10456.9|10448.9|15
1646980830000|2022-03-11 06:40:30|10459.9|10451.9|10461.4|10453.4|10463.5|10455.5|10458.4|10450.4|5
1646980840000|2022-03-11 06:40:40|10461.2|10453.2|10461.2|10453.2|10461.2|10453.2|10461.2|10453.2|0
1646980850000|2022-03-11 06:40:50|10460.9|10452.9|10457.9|10449.9|10460.9|10452.9|10457.2|10449.2|0
1646980860000|2022-03-11 06:41:00|10458.2|10450.2|10469.5|10461.5|10469.5|10461.5|10457.7|10449.7|7
1646980870000|2022-03-11 06:41:10|10470.2|10462.2|10476|10468|10477|10469|10469.4|10461.4|19
1646980880000|2022-03-11 06:41:20|10476.2|10468.2|10470.9|10462.9|10476.7|10468.7|10470|10462.7|22
1646980890000|2022-03-11 06:41:30|10471.6|10463.6|10475.1|10467.1|10475.2|10467.2|10471.6|10463.6|6
1646980900000|2022-03-11 06:41:40|10474.7|10466.7|10474.7|10466.7|10474.9|10466.9|10474.4|10466.4|1
1646980910000|2022-03-11 06:41:50|10475.1|10467.1|10475.4|10467.4|10475.4|10467.4|10475.1|10467.1|1
1646980920000|2022-03-11 06:42:00|10475.7|10467.7|10475.2|10467.2|10475.7|10467.7|10474.2|10466.2|2
1646980930000|2022-03-11 06:42:10|10474.9|10466.9|10471.2|10463.2|10474.9|10466.9|10471.2|10463.2|0
1646980940000|2022-03-11 06:42:20|10471.7|10463.7|10468.4|10460.4|10471.9|10463.9|10465.2|10457.2|7
1646980950000|2022-03-11 06:42:30|10468.7|10460.7|10472.7|10464.7|10472.7|10464.7|10468.6|10460.6|2
1646980960000|2022-03-11 06:42:40|10473.7|10465.7|10476.2|10468.2|10476.7|10468.7|10472.7|10464.7|10
1646980970000|2022-03-11 06:42:50|10475.2|10467.2|10474.7|10466.7|10475.2|10467.2|10474.6|10466.6|3
1646980980000|2022-03-11 06:43:00|10474.9|10466.9|10478.9|10470.9|10478.9|10470.9|10470.5|10462.5|13
1646980990000|2022-03-11 06:43:10|10478.7|10470.7|10475.9|10467.9|10479.6|10471.6|10475.2|10467.2|8
1646981000000|2022-03-11 06:43:20|10475.6|10467.6|10474.4|10466.4|10475.6|10467.6|10474.4|10466.4|0
1646981010000|2022-03-11 06:43:30|10474.2|10466.2|10471.9|10463.9|10474.2|10466.2|10471.9|10463.9|1
1646981020000|2022-03-11 06:43:40|10470.4|10466.4|10468.9|10460.9|10473.4|10466.4|10468.9|10460.9|8
1646981030000|2022-03-11 06:43:50|10469.2|10461.2|10473.6|10465.6|10475.4|10467.4|10467.4|10459.4|8
1646981040000|2022-03-11 06:44:00|10473.7|10465.7|10471.1|10463.1|10474.1|10466.1|10470.7|10462.7|5
1646981050000|2022-03-11 06:44:10|10469.2|10461.2|10466.8|10458.8|10470.2|10462.2|10465.9|10457.9|5
1646981060000|2022-03-11 06:44:20|10466.9|10458.9|10467.9|10459.9|10474.1|10466.1|10466.9|10458.9|19
1646981070000|2022-03-11 06:44:30|10468.6|10460.6|10470.4|10462.4|10470.4|10462.4|10467.6|10459.6|2
1646981080000|2022-03-11 06:44:40|10470.1|10462.1|10471.9|10463.9|10471.9|10463.9|10468.6|10460.6|3
1646981090000|2022-03-11 06:44:50|10470.7|10462.7|10468.2|10460.2|10471.9|10463.9|10468.2|10460.2|0
1646981100000|2022-03-11 06:45:00|10467.6|10459.6|10467.6|10459.6|10467.7|10459.7|10467.2|10459.2|2
1646981110000|2022-03-11 06:45:10|10468.2|10460.2|10467.4|10459.4|10468.9|10460.9|10467.4|10459.4|4
1646981120000|2022-03-11 06:45:20|10467.2|10459.2|10473.1|10465.1|10473.6|10465.6|10467.2|10459.2|13
1646981130000|2022-03-11 06:45:30|10473.2|10465.2|10474.1|10466.1|10475.6|10467.6|10472.6|10464.6|11
1646981140000|2022-03-11 06:45:40|10473.9|10465.9|10472.1|10464.1|10474.1|10466.1|10471.9|10463.9|0
1646981150000|2022-03-11 06:45:50|10471.1|10463.1|10467.6|10459.6|10471.1|10463.1|10467.6|10459.6|1
1646981160000|2022-03-11 06:46:00|10467.9|10459.9|10471.2|10463.2|10471.2|10463.2|10467.9|10459.9|1
1646981170000|2022-03-11 06:46:10|10470.6|10462.6|10467.1|10459.1|10470.6|10462.6|10466.7|10458.7|3
1646981180000|2022-03-11 06:46:20|10467.2|10459.2|10466.2|10458.2|10468.2|10460.2|10465.7|10457.7|6
1646981190000|2022-03-11 06:46:30|10467.9|10459.9|10477.4|10469.4|10479.7|10471.7|10467.9|10459.9|17
1646981200000|2022-03-11 06:46:40|10477.8|10469.8|10477.9|10469.9|10477.9|10469.9|10477.4|10469.4|1
1646981210000|2022-03-11 06:46:50|10478.4|10470.4|10478.9|10470.9|10480.4|10472.4|10477.1|10469.1|6
1646981220000|2022-03-11 06:47:00|10479.3|10471.3|10478.3|10470.3|10479.4|10471.4|10470.3|10462.3|22
1646981230000|2022-03-11 06:47:10|10477.9|10469.9|10477.9|10469.9|10478.3|10470.3|10476.3|10468.3|3
1646981240000|2022-03-11 06:47:20|10478.3|10470.3|10480.6|10472.6|10481|10473|10478.3|10470.3|3
1646981250000|2022-03-11 06:47:30|10479.9|10471.9|10480.6|10472.6|10483.9|10475.9|10479.9|10471.9|7
1646981260000|2022-03-11 06:47:40|10480.9|10472.9|10483.9|10475.9|10484.4|10476.4|10480.9|10472.9|3
1646981270000|2022-03-11 06:47:50|10483.8|10475.8|10487.6|10479.6|10489.4|10481.4|10482.1|10474.1|20
1646981280000|2022-03-11 06:48:00|10487.3|10479.3|10481.9|10473.9|10487.3|10479.3|10481.1|10473.1|9
1646981290000|2022-03-11 06:48:10|10480.6|10472.6|10477.9|10469.9|10480.8|10472.8|10477.9|10469.9|5
1646981300000|2022-03-11 06:48:20|10478.3|10470.3|10475.8|10467.8|10478.3|10470.3|10474.4|10466.4|10
1646981310000|2022-03-11 06:48:30|10475.6|10467.6|10475.9|10467.9|10476.8|10468.8|10473.4|10465.4|16
1646981320000|2022-03-11 06:48:40|10476.8|10468.8|10476.3|10468.3|10477.4|10469.4|10475.9|10467.9|2
1646981330000|2022-03-11 06:48:50|10475.2|10467.2|10475.9|10467.9|10476.3|10468.3|10472.9|10464.9|10
1646981340000|2022-03-11 06:49:00|10476.3|10468.3|10475.9|10467.9|10476.6|10468.6|10475.9|10467.9|1
1646981350000|2022-03-11 06:49:10|||||||||1
1646981360000|2022-03-11 06:49:20|10472.8|10468.8|10474.4|10466.4|10474.9|10468.8|10472.3|10464.3|12
1646981370000|2022-03-11 06:49:30|10474.6|10466.6|10474.6|10466.6|10477.1|10469.1|10474.3|10466.3|12
1646981380000|2022-03-11 06:49:40|10474.4|10466.4|10488.6|10480.6|10490.7|10482.7|10474.4|10466.4|31
1646981390000|2022-03-11 06:49:50|10488.9|10480.9|10487.4|10479.4|10489.2|10481.2|10485.2|10477.2|13
1646981400000|2022-03-11 06:50:00|10487.3|10479.3|10488.6|10480.6|10488.6|10480.6|10486.9|10478.9|4
1646981410000|2022-03-11 06:50:10|10487.8|10479.8|10487.9|10479.9|10488.3|10480.3|10483|10475|38
1646981420000|2022-03-11 06:50:20|10488.1|10480.1|10490.6|10482.6|10491.1|10484.8|10488.1|10480.1|3
1646981430000|2022-03-11 06:50:30|10491.7|10483.7|10492.8|10484.8|10496.4|10488.4|10491.7|10483.7|29
1646981440000|2022-03-11 06:50:40|10492.4|10484.4|10495.8|10487.8|10496.1|10488.1|10491.8|10483.8|18
1646981450000|2022-03-11 06:50:50|10496.4|10488.4|10505.7|10497.7|10507|10499|10496.3|10488.3|32
1646981460000|2022-03-11 06:51:00|10506.1|10498.1|10511.2|10503.2|10512.2|10504.2|10506.1|10498.1|39
1646981470000|2022-03-11 06:51:10|10511.4|10503.4|10512.9|10504.9|10513.3|10505.3|10508.9|10500.9|25
1646981480000|2022-03-11 06:51:20|10513.8|10505.8|10511.6|10503.6|10516.6|10508.6|10511.6|10503.6|36
1646981490000|2022-03-11 06:51:30|10511.3|10503.3|10507.1|10499.1|10511.3|10503.3|10506.1|10498.1|14
1646981500000|2022-03-11 06:51:40|10507.6|10499.6|10511.2|10503.2|10511.2|10503.2|10507.6|10499.6|14
1646981510000|2022-03-11 06:51:50|10511.6|10503.6|10511.5|10503.5|10511.6|10503.6|10510.9|10502.9|5
1646981520000|2022-03-11 06:52:00|10511.9|10503.9|10509.7|10501.7|10512.6|10504.6|10508.1|10500.1|15
1646981530000|2022-03-11 06:52:10|10510|10502|10506.9|10498.9|10510|10502|10506.1|10498.1|8
1646981540000|2022-03-11 06:52:20|10507.1|10499.1|10514.2|10506.2|10514.9|10506.9|10507.1|10499.1|9
1646981550000|2022-03-11 06:52:30|10514.6|10506.6|10514.1|10506.1|10514.6|10506.6|10511.4|10503.4|10
1646981560000|2022-03-11 06:52:40|10514.6|10506.6|10513.1|10505.1|10514.6|10506.6|10511.6|10503.6|7
1646981570000|2022-03-11 06:52:50|10513.4|10505.4|10513.6|10505.6|10514.1|10506.1|10513.1|10505.1|0
1646981580000|2022-03-11 06:53:00|10512.6|10504.6|10508.8|10500.8|10512.6|10505.8|10508.8|10500.8|9
1646981590000|2022-03-11 06:53:10|10508.6|10500.6|10513.6|10505.6|10514.1|10506.1|10508.3|10500.3|8
1646981600000|2022-03-11 06:53:20|10513.4|10505.4|10520.6|10512.6|10521.8|10513.8|10512.3|10504.3|35
1646981610000|2022-03-11 06:53:30|10520.3|10512.3|10518.3|10510.3|10521.3|10513.3|10517.3|10509.3|8
1646981620000|2022-03-11 06:53:40|10516.8|10512.8|10516.1|10508.1|10518.8|10512.8|10516.1|10508.1|8
1646981630000|2022-03-11 06:53:50|10515.9|10507.9|10513.4|10505.4|10515.9|10507.9|10512.8|10504.8|3
1646981640000|2022-03-11 06:54:00|10513.1|10505.1|10504.1|10496.1|10513.1|10505.1|10502.4|10494.4|71
1646981650000|2022-03-11 06:54:10|10502.4|10494.4|10503.1|10495.1|10505.1|10497.1|10501.7|10493.7|18
1646981660000|2022-03-11 06:54:20|10502.9|10494.9|10489.2|10481.2|10503.1|10495.1|10487.9|10479.9|67
1646981670000|2022-03-11 06:54:30|10489.7|10481.7|10486.2|10478.2|10491.2|10483.2|10482.7|10474.7|18
1646981680000|2022-03-11 06:54:40|10486.4|10478.4|10482.1|10474.1|10487.2|10479.2|10482.1|10474.1|9
1646981690000|2022-03-11 06:54:50|10481.9|10473.9|10484.4|10476.4|10485.4|10477.4|10479.4|10471.4|5
1646981700000|2022-03-11 06:55:00|10484.1|10476.1|10489.4|10481.4|10489.4|10481.4|10484.1|10476.1|6
1646981710000|2022-03-11 06:55:10|10489.2|10481.2|10493.7|10485.7|10493.7|10485.7|10489.2|10481.2|19
1646981720000|2022-03-11 06:55:20|10493.6|10485.6|10495.9|10487.9|10496.7|10488.7|10492.2|10484.2|10
1646981730000|2022-03-11 06:55:30|10496.2|10488.2|10500.7|10492.7|10501.2|10493.2|10496.2|10488.2|7
1646981740000|2022-03-11 06:55:40|10501.7|10493.7|10499.1|10491.1|10502.2|10494.2|10497.7|10489.7|21
1646981750000|2022-03-11 06:55:50|10499.2|10491.2|10505.2|10497.2|10507.2|10499.2|10499.1|10491.1|22
1646981760000|2022-03-11 06:56:00|10501.2|10493.2|10503.2|10495.2|10505.7|10497.7|10501.2|10493.2|13
1646981770000|2022-03-11 06:56:10|10502.1|10494.1|10506.6|10498.6|10507.7|10503.7|10498.4|10490.4|36
1646981780000|2022-03-11 06:56:20|10506.2|10498.2|10520.4|10512.4|10520.4|10512.4|10506.2|10498.2|57
1646981790000|2022-03-11 06:56:30|10521.4|10513.4|10521|10513|10525.9|10517.9|10518.9|10510.9|40
1646981800000|2022-03-11 06:56:40|10520.1|10512.1|10515.2|10507.2|10520.1|10512.1|10512.9|10504.9|12
1646981810000|2022-03-11 06:56:50|10515.4|10507.4|10516.5|10508.5|10518.2|10510.2|10511.9|10503.9|16
1646981820000|2022-03-11 06:57:00|10517.5|10509.5|10516.9|10508.9|10520.5|10512.5|10516.5|10508.5|16
1646981830000|2022-03-11 06:57:10|10516.7|10508.7|10514.5|10506.5|10516.7|10508.7|10512|10504|20
1646981840000|2022-03-11 06:57:20|10514.8|10506.8|10517.9|10509.9|10520|10512|10513.5|10505.5|33
1646981850000|2022-03-11 06:57:30|10518|10510|10524|10516|10526.5|10518.5|10517.9|10509.9|32
1646981860000|2022-03-11 06:57:40|10523.4|10515.4|10522.9|10514.9|10524.9|10516.9|10521.4|10513.4|9
1646981870000|2022-03-11 06:57:50|10522.5|10514.5|10521.3|10517.3|10523.8|10517.3|10520.3|10513.3|11
1646981880000|2022-03-11 06:58:00|10523.5|10515.5|10522.7|10514.7|10524.4|10516.4|10520.5|10512.5|19
1646981890000|2022-03-11 06:58:10|10522.5|10514.5|10524|10516|10525|10517|10522.5|10514.5|3
1646981900000|2022-03-11 06:58:20|10524.3|10516.3|10524.9|10516.9|10525.2|10517.2|10522.9|10514.9|23
1646981910000|2022-03-11 06:58:30|10525.2|10517.2|10525.9|10517.9|10525.9|10517.9|10525.2|10517.2|1
1646981920000|2022-03-11 06:58:40|10525.4|10517.4|10525.9|10517.9|10526.1|10518.1|10524.7|10516.7|12
1646981930000|2022-03-11 06:58:50|10526.1|10518.1|10524.9|10516.9|10526.1|10518.1|10521.6|10513.6|17
1646981940000|2022-03-11 06:59:00|10525.2|10517.2|10524.1|10516.1|10525.9|10517.9|10524.1|10516.1|6
1646981950000|2022-03-11 06:59:10|10523.9|10515.9|10519.9|10511.9|10523.9|10515.9|10519.8|10511.8|20
1646981960000|2022-03-11 06:59:20|10519.7|10511.7|10518.2|10510.2|10520.2|10512.2|10517.9|10509.9|10
1646981970000|2022-03-11 06:59:30|10518.7|10510.7|10520.1|10512.1|10521.2|10513.2|10518.7|10510.7|6
1646981980000|2022-03-11 06:59:40|10518.7|10510.7|10518.2|10510.2|10520.7|10512.7|10518.2|10510.2|6
1646981990000|2022-03-11 06:59:50|10518.4|10510.4|10521.2|10513.2|10522|10514|10516.9|10508.9|31
1646982000000|2022-03-11 07:00:00|10523.7|10515.7|10525.9|10517.9|10526.7|10518.7|10523.7|10515.7|13
1646982010000|2022-03-11 07:00:10|10524.9|10516.9|10520.4|10512.4|10524.9|10516.9|10518|10510|17
1646982020000|2022-03-11 07:00:20|10519.4|10511.4|10520.7|10512.7|10521.2|10513.2|10519.4|10511.4|5
1646982030000|2022-03-11 07:00:30|10521.2|10513.2|10522.9|10514.9|10523.4|10515.4|10521.2|10513.2|6
1646982040000|2022-03-11 07:00:40|10523.4|10515.4|10522.2|10514.2|10524.2|10516.2|10522.2|10514.2|7
1646982050000|2022-03-11 07:00:50|10523.2|10515.2|10522.7|10514.7|10523.2|10515.2|10522.7|10514.7|1
1646982060000|2022-03-11 07:01:00|10522.1|10514.1|10518.9|10510.9|10522.1|10514.1|10516.9|10508.9|25
1646982070000|2022-03-11 07:01:10|10519.2|10511.2|10520.7|10512.7|10522|10514|10519.2|10511.2|15
1646982080000|2022-03-11 07:01:20|10520.4|10512.4|10518.4|10510.4|10520.4|10512.4|10517.3|10509.3|6
1646982090000|2022-03-11 07:01:30|10517.7|10509.7|10514.4|10506.4|10517.7|10509.7|10514.4|10506.4|15
1646982100000|2022-03-11 07:01:40|10514.5|10506.5|10516|10508|10516.5|10508.5|10513.7|10505.7|4
1646982110000|2022-03-11 07:01:50|10515.7|10507.7|10522.5|10514.5|10522.5|10514.5|10515|10507|19
1646982120000|2022-03-11 07:02:00|10522.3|10514.3|10528.8|10520.8|10528.8|10520.8|10522.3|10514.3|43
1646982130000|2022-03-11 07:02:10|10529.1|10521.1|10531|10523|10531|10523.9|10527.9|10521|9
1646982140000|2022-03-11 07:02:20|10530.5|10522.5|10528.1|10520.1|10530.5|10522.5|10526.6|10518.6|11
1646982150000|2022-03-11 07:02:30|10528.8|10520.8|10526.1|10518.1|10530.8|10522.8|10523.9|10515.9|14
1646982160000|2022-03-11 07:02:40|10526|10518|10526.7|10518.7|10527.2|10519.2|10525.4|10517.4|13
1646982170000|2022-03-11 07:02:50|10526.2|10518.2|10524.8|10516.8|10526.2|10518.2|10524.7|10516.7|3
1646982180000|2022-03-11 07:03:00|10524.5|10516.5|10517.2|10509.2|10524.5|10516.5|10516.7|10508.7|20
1646982190000|2022-03-11 07:03:10|10517.3|10509.3|10519.8|10511.8|10520.2|10512.2|10515.9|10508.5|9
1646982200000|2022-03-11 07:03:20|10519.3|10511.3|10516.3|10508.3|10519.8|10511.8|10516.3|10508.3|6
1646982210000|2022-03-11 07:03:30|10515.2|10507.2|10511.2|10503.2|10515.2|10507.2|10506.8|10498.8|32
1646982220000|2022-03-11 07:03:40|10511|10503|10512.7|10504.7|10514.4|10506.4|10511|10503|11
1646982230000|2022-03-11 07:03:50|10514.7|10506.7|10515.7|10507.7|10515.7|10507.7|10514.7|10506.7|2
1646982240000|2022-03-11 07:04:00|10516.2|10508.2|10508.3|10500.3|10516.3|10508.3|10508.3|10500.3|17
1646982250000|2022-03-11 07:04:10|10509|10501|10502.5|10494.5|10510.8|10502.8|10500.8|10492.8|28
1646982260000|2022-03-11 07:04:20|10502.1|10494.1|10499.8|10491.8|10503|10495|10499.6|10491.6|8
1646982270000|2022-03-11 07:04:30|10499.5|10491.5|10490.2|10482.2|10499.5|10491.5|10487|10479|39
1646982280000|2022-03-11 07:04:40|10490.3|10482.3|10491.7|10483.7|10491.7|10483.7|10483.8|10475.8|32
1646982290000|2022-03-11 07:04:50|10491.4|10483.4|10481.1|10473.1|10493.2|10485.2|10481.1|10473.1|31
1646982300000|2022-03-11 07:05:00|10481.3|10473.3|10482.5|10474.5|10484.5|10476.5|10481.3|10473.3|18
1646982310000|2022-03-11 07:05:10|10482.3|10474.3|10479.5|10471.5|10482.5|10474.5|10479.5|10471.5|4
1646982320000|2022-03-11 07:05:20|10480.1|10472.1|10481.5|10473.5|10481.5|10473.5|10480.1|10472.1|3
1646982330000|2022-03-11 07:05:30|10482|10474|10503.1|10495.1|10504|10496|10482|10474|29
1646982340000|2022-03-11 07:05:40|10503|10495|10507|10499|10516.1|10508.1|10502.8|10494.8|16
1646982350000|2022-03-11 07:05:50|10509|10501|10503.5|10495.5|10510.5|10502.5|10502|10494|18
1646982360000|2022-03-11 07:06:00|10504|10496|10502.5|10494.5|10505.5|10497.5|10501.1|10493.1|17
1646982370000|2022-03-11 07:06:10|10502.1|10494.1|10501.8|10493.8|10502.1|10494.1|10498.5|10490.5|7
1646982380000|2022-03-11 07:06:20|10501.6|10493.6|10503.3|10495.3|10505|10497|10500.5|10492.5|11
1646982390000|2022-03-11 07:06:30|10503|10495|10502.1|10494.1|10503|10495|10499.6|10491.6|9
1646982400000|2022-03-11 07:06:40|10502.5|10494.5|10499.5|10491.5|10502.5|10494.5|10499.5|10491.5|1
1646982410000|2022-03-11 07:06:50|10499.3|10491.3|10500.7|10492.7|10501|10493|10497.3|10489.3|22
1646982420000|2022-03-11 07:07:00|10500.3|10492.3|10498.3|10490.3|10501.7|10493.7|10498.3|10490.3|6
1646982430000|2022-03-11 07:07:10|10498.5|10490.5|10496.8|10488.8|10499.5|10491.5|10496.3|10488.3|7
1646982440000|2022-03-11 07:07:20|10497|10489|10502|10494|10502.5|10494.5|10496.8|10488.8|6
1646982450000|2022-03-11 07:07:30|10499|10495|10502|10494|10502.5|10495.7|10499|10492.5|5
1646982460000|2022-03-11 07:07:40|10502.1|10494.1|10502.3|10494.3|10507.1|10499.1|10502|10494|15
1646982470000|2022-03-11 07:07:50|10500.5|10492.5|10499.5|10491.5|10502.5|10496|10498.5|10490.5|11
1646982480000|2022-03-11 07:08:00|10500.5|10492.5|10514.4|10506.4|10514.4|10506.4|10499.1|10491.1|35
1646982490000|2022-03-11 07:08:10|10514|10506|10514.8|10506.8|10515.6|10507.6|10512.3|10504.3|12
1646982500000|2022-03-11 07:08:20|10515.3|10507.3|10518.4|10510.4|10521.9|10513.9|10515.3|10507.3|42
1646982510000|2022-03-11 07:08:30|10519.4|10511.4|10520.8|10512.8|10522.3|10515.3|10519.3|10511.4|10
1646982520000|2022-03-11 07:08:40|10518.9|10510.9|10518.8|10510.8|10520.8|10512.8|10515.9|10507.9|20
1646982530000|2022-03-11 07:08:50|10520.1|10512.1|10515.8|10507.8|10522.9|10514.9|10515.8|10507.8|18
1646982540000|2022-03-11 07:09:00|10516.9|10508.9|10519.9|10511.9|10520.6|10512.6|10515.8|10507.8|12
1646982550000|2022-03-11 07:09:10|10518.9|10510.9|10512.6|10504.6|10518.9|10510.9|10511.8|10503.8|9
1646982560000|2022-03-11 07:09:20|10512.3|10504.3|10517.3|10509.3|10518.5|10511.3|10511.9|10504.3|11
1646982570000|2022-03-11 07:09:30|10517.4|10509.4|10516.8|10508.8|10518.9|10510.9|10512.8|10504.8|15
1646982580000|2022-03-11 07:09:40|10516.1|10508.1|10516.3|10508.3|10517.3|10509.3|10514.3|10506.3|0
1646982590000|2022-03-11 07:09:50|10516.6|10508.6|10521.1|10513.1|10521.7|10513.7|10515.8|10507.8|28
1646982600000|2022-03-11 07:10:00|10520|10512|10518.8|10510.8|10521.6|10513.6|10516.4|10508.4|23
1646982610000|2022-03-11 07:10:10|10518.9|10510.9|10518.4|10510.4|10520.9|10512.9|10518.4|10510.4|9
1646982620000|2022-03-11 07:10:20|10518.9|10510.9|10520.9|10512.9|10520.9|10512.9|10518.9|10510.9|3
1646982630000|2022-03-11 07:10:30|10520.4|10512.4|10514.9|10506.9|10520.4|10512.4|10514.9|10506.9|5
1646982640000|2022-03-11 07:10:40|10515.1|10507.1|10515.4|10507.4|10518.4|10510.4|10515.1|10507.1|9
1646982650000|2022-03-11 07:10:50|10516.1|10508.1|10520.8|10512.8|10521.8|10513.8|10516.1|10508.1|16
1646982660000|2022-03-11 07:11:00|10520.6|10512.6|10521.8|10513.8|10522.3|10514.3|10520.3|10512.3|4
1646982670000|2022-03-11 07:11:10|10521.9|10513.9|10522.3|10514.3|10522.9|10514.9|10521.9|10513.9|2
1646982680000|2022-03-11 07:11:20|10522.4|10514.4|10524.8|10516.8|10527.8|10519.8|10520|10512|22
1646982690000|2022-03-11 07:11:30|10525.3|10517.3|10522.3|10514.3|10526.8|10518.8|10522.3|10514.3|10
1646982700000|2022-03-11 07:11:40|10522.4|10514.4|10523.1|10515.1|10524.3|10516.3|10520.8|10512.8|6
1646982710000|2022-03-11 07:11:50|10523.3|10515.3|10527.1|10519.1|10527.9|10519.9|10523.3|10515.3|19
1646982720000|2022-03-11 07:12:00|10526.9|10518.9|10526.5|10518.5|10528.1|10520.1|10522.5|10514.5|39
1646982730000|2022-03-11 07:12:10|10526.7|10518.7|10532.3|10524.3|10533.3|10525.3|10526.7|10518.7|76
1646982740000|2022-03-11 07:12:20|10532.2|10524.2|10532.7|10524.7|10534.5|10526.5|10532.2|10524.2|25
1646982750000|2022-03-11 07:12:30|10533.2|10525.2|10525.3|10517.3|10533.7|10525.7|10523.2|10515.2|24
1646982760000|2022-03-11 07:12:40|10525.7|10517.7|10529.7|10521.7|10530.7|10522.7|10525.2|10517.2|17
1646982770000|2022-03-11 07:12:50|10531.2|10523.2|10527.7|10519.7|10531.2|10523.2|10526.7|10518.7|8
1646982780000|2022-03-11 07:13:00|10527.5|10519.5|10523.7|10515.7|10527.7|10519.7|10523.2|10515.2|4
1646982790000|2022-03-11 07:13:10|10523.3|10515.3|10519.2|10511.2|10523.3|10515.3|10518.2|10510.2|7
1646982800000|2022-03-11 07:13:20|10519.3|10511.3|10522.2|10514.2|10522.2|10514.2|10518.2|10510.7|6
1646982810000|2022-03-11 07:13:30|10521.7|10513.7|10523.2|10515.2|10523.2|10515.2|10521.7|10513.7|3
1646982820000|2022-03-11 07:13:40|10523.1|10515.1|10521.6|10513.6|10523.6|10516.8|10520.8|10513.6|6
1646982830000|2022-03-11 07:13:50|10523.6|10515.6|10525.1|10517.1|10525.1|10517.1|10523.6|10515.6|7
1646982840000|2022-03-11 07:14:00|10525.3|10517.3|10528.6|10520.6|10529.1|10521.1|10525.3|10517.3|10
1646982850000|2022-03-11 07:14:10|10527.1|10519.1|10528.1|10520.1|10528.6|10520.6|10527.1|10519.1|2
1646982860000|2022-03-11 07:14:20|10528.3|10520.3|10528.6|10520.6|10529.6|10521.6|10528.3|10520.3|9
1646982870000|2022-03-11 07:14:30|10529.1|10521.1|10528.3|10520.3|10529.6|10521.6|10527|10519|2
1646982880000|2022-03-11 07:14:40|10527.2|10519.2|10525.5|10517.5|10527.2|10519.2|10525.5|10517.5|5
1646982890000|2022-03-11 07:14:50|10525.3|10517.3|10524.5|10516.5|10526.5|10518.5|10524.5|10516.5|2
1646982900000|2022-03-11 07:15:00|10524.8|10516.8|10521.1|10513.1|10525|10517|10517.5|10510.8|17
1646982910000|2022-03-11 07:15:10|10522.1|10514.1|10519.5|10511.5|10522.1|10514.1|10518.1|10510.1|10
1646982920000|2022-03-11 07:15:20|10520|10512|10519.5|10511.5|10520|10512|10519.5|10511.5|2
1646982930000|2022-03-11 07:15:30|10519|10511|10520|10512|10520.2|10514.1|10518.1|10511|5
1646982940000|2022-03-11 07:15:40|10519.5|10511.5|10515.5|10507.5|10519.5|10511.5|10515.5|10507.5|7
1646982950000|2022-03-11 07:15:50|10516|10508|10515.1|10507.1|10517|10509|10515.1|10507.1|4
1646982960000|2022-03-11 07:16:00|10515.3|10507.3|10512.5|10504.5|10515.5|10507.5|10509.1|10502.6|17
1646982970000|2022-03-11 07:16:10|10512.1|10504.1|10512.5|10504.5|10513.5|10505.5|10510.5|10502.5|9
1646982980000|2022-03-11 07:16:20|10513.5|10505.5|10515|10507|10515.7|10508.5|10512.5|10505.3|8
1646982990000|2022-03-11 07:16:30|10514.8|10506.8|10511.5|10503.5|10515.3|10507.3|10511.5|10503.5|9
1646983000000|2022-03-11 07:16:40|10511.8|10503.8|10511.5|10503.5|10513|10505|10511.5|10503.5|0
1646983020000|2022-03-11 07:17:00|10511.8|10503.8|10511.8|10503.8|10512.8|10504.8|10510|10502|7
1646983030000|2022-03-11 07:17:10|10510.6|10502.6|10506.5|10498.5|10510.6|10502.6|10505|10497|17
1646983040000|2022-03-11 07:17:20|10505.8|10497.8|10507.8|10499.8|10507.8|10499.8|10502.5|10494.5|27
1646983050000|2022-03-11 07:17:30|10506.3|10498.3|10505.3|10497.3|10507|10499|10504.7|10496.7|3
1646983060000|2022-03-11 07:17:40|10506|10498|10506.5|10498.5|10506.5|10498.5|10505.8|10497.8|1
1646983070000|2022-03-11 07:17:50|10507.3|10499.3|10510.5|10502.5|10511|10503|10506|10498|3
1646983080000|2022-03-11 07:18:00|10509.8|10501.8|10512.2|10504.2|10514.2|10506.2|10508.3|10500.3|19
1646983090000|2022-03-11 07:18:10|10512.3|10504.3|10520.8|10512.8|10520.8|10512.8|10512.3|10504.3|23
1646983100000|2022-03-11 07:18:20|10520.5|10512.5|10520.8|10512.8|10520.8|10512.8|10520.5|10512.5|2
1646983110000|2022-03-11 07:18:30|10520.5|10512.5|10524.3|10516.3|10524.3|10516.3|10519.8|10511.8|8
1646983120000|2022-03-11 07:18:40|10524.2|10516.2|10526.3|10518.3|10528.3|10520.3|10524.2|10516.2|21
1646983130000|2022-03-11 07:18:50|10526.8|10518.8|10529.5|10521.5|10531.1|10524.1|10526.8|10518.8|20
1646983140000|2022-03-11 07:19:00|10529.8|10521.8|10529.3|10521.3|10529.8|10521.8|10527.6|10519.6|7
1646983150000|2022-03-11 07:19:10|10529|10521|10527.6|10519.6|10529.3|10521.3|10526.5|10518.5|3
1646983160000|2022-03-11 07:19:20|10527|10519|10529.6|10521.6|10529.6|10521.6|10527|10519|3
1646983170000|2022-03-11 07:19:30|10529.1|10521.1|10528.3|10520.3|10530.1|10522.1|10527.6|10519.6|4
1646983180000|2022-03-11 07:19:40|10528.5|10520.5|10531.3|10523.3|10531.5|10523.5|10528.5|10520.5|9
1646983190000|2022-03-11 07:19:50|10531|10523|10529.6|10521.6|10531|10523|10528.5|10520.5|7
1646983200000|2022-03-11 07:20:00|10529.9|10521.9|10543.4|10535.4|10544.3|10536.3|10528.1|10520.1|57
1646983210000|2022-03-11 07:20:10|10544.3|10536.3|10541.6|10533.6|10544.8|10536.8|10539.6|10531.6|39
1646983220000|2022-03-11 07:20:20|10540.9|10532.9|10541.6|10533.6|10544.4|10536.4|10540.9|10532.9|7
1646983230000|2022-03-11 07:20:30|10541.3|10533.3|10541.2|10533.2|10543.5|10537.5|10540.3|10532.3|23
1646983240000|2022-03-11 07:20:40|10543.3|10535.3|10544.6|10536.6|10545.3|10537.3|10542.8|10534.8|12
1646983250000|2022-03-11 07:20:50|10544.3|10536.3|10543.5|10535.5|10545.1|10537.1|10543.5|10535.5|4
1646983260000|2022-03-11 07:21:00|10542.8|10534.8|10543.3|10535.3|10544.6|10536.6|10542.6|10534.6|10
1646983270000|2022-03-11 07:21:10|10542.9|10534.9|10541.1|10533.1|10542.9|10534.9|10540.6|10532.6|3
1646983280000|2022-03-11 07:21:20|10541|10533|10538.5|10530.5|10541.1|10533.1|10538.5|10530.5|12
1646983290000|2022-03-11 07:21:30|10538.3|10530.3|10536.5|10528.5|10538.3|10530.3|10533.7|10525.7|13
1646983300000|2022-03-11 07:21:40|10536.3|10528.3|10537.5|10529.5|10538.1|10530.1|10533.8|10525.8|15
1646983310000|2022-03-11 07:21:50|10537.7|10529.7|10541.2|10533.2|10541.2|10533.2|10537.7|10529.7|2
1646983320000|2022-03-11 07:22:00|10541.3|10533.3|10548|10540|10549|10541|10541.1|10533.1|30
1646983330000|2022-03-11 07:22:10|10547.3|10539.3|10540.1|10532.1|10547.3|10539.3|10539.6|10531.6|5
1646983340000|2022-03-11 07:22:20|10539.6|10531.6|10534|10526|10539.6|10531.6|10534|10526|10
1646983350000|2022-03-11 07:22:30|10534.7|10526.7|10535.9|10527.9|10536|10528|10534.7|10526.7|5
1646983360000|2022-03-11 07:22:40|10536.3|10528.3|10535.1|10527.1|10536.3|10528.3|10534.8|10526.8|2
1646983370000|2022-03-11 07:22:50|10535.3|10527.3|10537.5|10529.5|10537.5|10529.5|10535.3|10527.3|3
1646983380000|2022-03-11 07:23:00|10540.6|10532.6|10538|10530|10541.5|10533.5|10537.5|10529.5|17
1646983390000|2022-03-11 07:23:10|10537.6|10529.6|10543.3|10535.3|10544.3|10536.3|10537.3|10529.3|18
1646983400000|2022-03-11 07:23:20|10540.8|10532.8|10537.8|10529.8|10541.3|10533.3|10537.8|10529.8|7
1646983410000|2022-03-11 07:23:30|10538.3|10530.3|10539|10531|10539.3|10531.3|10538.3|10530.3|1
1646983420000|2022-03-11 07:23:40|10539.3|10531.3|10538.1|10530.1|10539.8|10531.8|10538.1|10530.1|3
1646983430000|2022-03-11 07:23:50|10538.5|10530.5|10538.1|10530.1|10539.3|10531.3|10536.6|10528.6|5
1646983440000|2022-03-11 07:24:00|10537.8|10529.8|10536.6|10528.6|10538.3|10530.3|10536.6|10528.6|3
1646983450000|2022-03-11 07:24:10|10536.1|10528.1|10535.1|10527.1|10536.1|10528.1|10534.6|10526.6|8
1646983460000|2022-03-11 07:24:20|10535|10527|10538.6|10530.6|10538.6|10530.6|10534.6|10526.6|4
1646983470000|2022-03-11 07:24:30|10538.1|10530.1|10537.1|10529.1|10538.1|10530.1|10535.1|10527.1|3
1646983480000|2022-03-11 07:24:40|10537|10529|10537.1|10529.1|10537.1|10529.1|10535.6|10527.6|2
1646983490000|2022-03-11 07:24:50|10535.6|10527.6|10536.6|10528.6|10537.6|10529.6|10535.6|10527.6|2
1646983500000|2022-03-11 07:25:00|10536.2|10528.2|10534.6|10526.6|10537.1|10529.1|10534.6|10526.6|4
1646983510000|2022-03-11 07:25:10|10536.1|10528.1|10552.3|10544.3|10554.6|10546.6|10535.6|10527.6|38
1646983520000|2022-03-11 07:25:20|10550.4|10542.4|10551.6|10543.6|10554.4|10546.4|10550.4|10542.4|18
1646983530000|2022-03-11 07:25:30|10552.1|10548.1|10553.8|10545.8|10554.3|10548.1|10551.6|10543.6|10
1646983540000|2022-03-11 07:25:40|10553.4|10545.4|10552.1|10544.1|10553.6|10545.6|10551.4|10543.4|2
1646983550000|2022-03-11 07:25:50|10551.6|10543.6|10551.4|10543.4|10552.3|10544.3|10549.1|10541.1|3
1646983560000|2022-03-11 07:26:00|10551.6|10543.6|10552.4|10544.4|10552.9|10544.9|10548.9|10540.9|11
1646983570000|2022-03-11 07:26:10|10552.9|10544.9|10552.9|10544.9|10553.9|10545.9|10550.9|10542.9|5
1646983580000|2022-03-11 07:26:20|10552.8|10544.8|10555.1|10547.1|10555.1|10547.1|10551.9|10543.9|4
1646983590000|2022-03-11 07:26:30|10551.6|10543.6|10552.5|10544.5|10554.6|10546.6|10551.6|10543.6|13
1646983600000|2022-03-11 07:26:40|10552.3|10544.3|10550.8|10542.8|10552.3|10544.3|10549.8|10541.8|9
1646983610000|2022-03-11 07:26:50|10551|10543|10553.8|10545.8|10555.5|10547.5|10550.2|10542.2|16
1646983620000|2022-03-11 07:27:00|10553.2|10545.2|10557.1|10549.1|10559.6|10551.8|10552|10544|34
1646983630000|2022-03-11 07:27:10|10557.8|10549.8|10563.5|10555.5|10563.5|10556.5|10557.8|10549.8|23
1646983640000|2022-03-11 07:27:20|10563.1|10555.1|10565.4|10557.4|10565.4|10557.4|10561|10553|27
1646983650000|2022-03-11 07:27:30|10566.1|10558.1|10564.8|10556.8|10566.1|10558.1|10561.1|10553.1|32
1646983660000|2022-03-11 07:27:40|10564.3|10556.3|10564.8|10556.8|10565.3|10557.3|10564.3|10556.3|10
1646983670000|2022-03-11 07:27:50|10563.8|10555.8|10564.1|10556.1|10566|10558.7|10562.7|10555.8|10
1646983680000|2022-03-11 07:28:00|10564.6|10556.6|10561.1|10553.1|10564.6|10559.1|10561.1|10553.1|25
1646983690000|2022-03-11 07:28:10|10560.8|10552.8|10557.5|10549.5|10560.8|10552.8|10555.6|10547.6|22
1646983700000|2022-03-11 07:28:20|10557.6|10549.6|10559.8|10551.8|10560.5|10553.5|10556.5|10549.6|13
1646983710000|2022-03-11 07:28:30|10560.3|10552.3|10560.6|10552.6|10562.3|10556.1|10559|10551|9
1646983720000|2022-03-11 07:28:40|10560.5|10552.5|10559.1|10551.1|10560.5|10552.5|10558.6|10550.6|2
1646983730000|2022-03-11 07:28:50|10559|10551|10558.1|10550.1|10559|10551|10558|10550|3
1646983740000|2022-03-11 07:29:00|10558.5|10550.5|10552.5|10544.5|10558.5|10550.5|10552.1|10544.1|18
1646983750000|2022-03-11 07:29:10|10552.1|10544.1|10552.1|10544.1|10553.1|10545.1|10551.3|10543.3|4
1646983760000|2022-03-11 07:29:20|10552.5|10544.5|10552.8|10544.8|10553.8|10545.8|10552.3|10544.3|3
1646983770000|2022-03-11 07:29:30|10552.3|10544.3|10552.3|10544.3|10552.3|10544.3|10551.8|10543.8|3
1646983780000|2022-03-11 07:29:40|10552.6|10544.6|10548.1|10540.1|10552.6|10544.6|10547.6|10539.6|13
1646983790000|2022-03-11 07:29:50|10547.5|10539.5|10553.5|10545.5|10554.1|10546.1|10546.1|10538.1|10
1646983800000|2022-03-11 07:30:00|10554|10546|10554.1|10546.1|10554.8|10546.8|10551.4|10543.4|18
1646983810000|2022-03-11 07:30:10|10553.6|10545.6|10554.6|10546.6|10555.1|10547.1|10553.3|10545.3|17
1646983820000|2022-03-11 07:30:20|10555.1|10547.1|10556.9|10548.9|10556.9|10548.9|10553.6|10545.6|4
1646983830000|2022-03-11 07:30:30|10558|10550|10559.8|10551.8|10560|10552|10554.1|10546.1|10
1646983840000|2022-03-11 07:30:40|10559.3|10551.3|10560.1|10552.1|10560.1|10552.1|10555.1|10547.1|13
1646983850000|2022-03-11 07:30:50|10560|10552|10559.3|10551.3|10560|10552|10559.1|10551.1|2
1646983860000|2022-03-11 07:31:00|10559.1|10551.1|10563|10555|10564.9|10556.9|10559|10551|21
1646983870000|2022-03-11 07:31:10|10563.5|10555.5|10560.6|10552.6|10563.5|10555.5|10560.6|10552.6|5
1646983880000|2022-03-11 07:31:20|10563.1|10555.1|10562.4|10554.4|10563.6|10555.6|10561.6|10553.6|5
1646983890000|2022-03-11 07:31:30|10562.8|10554.8|10563.8|10555.8|10564.6|10556.6|10562.8|10554.8|4
1646983900000|2022-03-11 07:31:40|10563.6|10555.6|10563.8|10555.8|10564.3|10556.3|10559.4|10551.4|19
1646983910000|2022-03-11 07:31:50|10563|10555|10562.1|10554.1|10563|10555|10560.6|10552.6|22
1646983920000|2022-03-11 07:32:00|10562.9|10554.9|10564.1|10556.1|10565.1|10557.8|10561.8|10554.6|22
1646983930000|2022-03-11 07:32:10|10563.8|10555.8|10564.8|10556.8|10564.8|10556.8|10562.6|10554.6|2
1646983940000|2022-03-11 07:32:20|10564.3|10556.3|10563|10555|10564.8|10556.8|10561.8|10553.8|8
1646983950000|2022-03-11 07:32:30|10562.8|10554.8|10566.8|10558.8|10567.8|10559.8|10562.1|10554.1|15
1646983960000|2022-03-11 07:32:40|10566|10558|10567.8|10559.8|10567.8|10559.8|10564.8|10556.8|3
1646983970000|2022-03-11 07:32:50|10567.6|10559.6|10572.3|10564.3|10572.5|10564.5|10565.8|10557.8|46
1646983980000|2022-03-11 07:33:00|10572|10564|10571.8|10563.8|10573.3|10565.5|10569.5|10562.3|10
1646983990000|2022-03-11 07:33:10|10571.6|10563.6|10573.3|10565.3|10573.3|10565.3|10570.3|10562.3|6
1646984000000|2022-03-11 07:33:20|10573.6|10565.6|10576.8|10568.8|10578|10570|10572.6|10564.6|19
1646984010000|2022-03-11 07:33:30|10577.3|10569.3|10573|10565|10577.6|10569.6|10569.8|10564|19
1646984020000|2022-03-11 07:33:40|10573.1|10565.1|10576.8|10568.8|10578.3|10570.3|10573.1|10565.1|14
1646984030000|2022-03-11 07:33:50|10577.1|10569.1|10576.9|10568.9|10578.3|10570.3|10573.8|10567.6|21
1646984040000|2022-03-11 07:34:00|10577.6|10569.6|10577.8|10569.8|10577.8|10569.8|10573.6|10565.6|26
1646984050000|2022-03-11 07:34:10|10577.6|10569.6|10572.9|10564.9|10577.6|10569.6|10570.4|10562.9|29
1646984060000|2022-03-11 07:34:20|10572.8|10564.8|10585.1|10577.1|10585.4|10577.4|10572.4|10564.4|57
1646984070000|2022-03-11 07:34:30|10584.6|10576.6|10582.9|10574.9|10584.6|10576.6|10582.3|10574.3|14
1646984080000|2022-03-11 07:34:40|10582.6|10574.6|10581.4|10573.4|10582.6|10574.6|10580.8|10572.8|14
1646984090000|2022-03-11 07:34:50|10580.9|10572.9|10577.4|10569.4|10580.9|10572.9|10576.4|10568.4|4
1646984100000|2022-03-11 07:35:00|10577.6|10569.6|10586.8|10578.8|10588.1|10582.5|10577.6|10569.6|29
1646984110000|2022-03-11 07:35:10|10586.9|10578.9|10586.6|10578.6|10587.8|10579.8|10585.8|10577.8|11
1646984120000|2022-03-11 07:35:20|10585.9|10577.9|10582.8|10574.8|10586.3|10579.5|10582.1|10574.1|16
1646984130000|2022-03-11 07:35:30|10581.4|10577.4|10581.8|10573.8|10585.1|10578.8|10579.8|10573|32
1646984140000|2022-03-11 07:35:40|10582|10574|10584.5|10576.5|10586|10578|10580.5|10574|13
1646984150000|2022-03-11 07:35:50|10585.3|10577.3|10587.8|10579.8|10591.1|10584.1|10585.3|10577.3|50
1646984160000|2022-03-11 07:36:00|10588|10580|10588.1|10580.1|10589.5|10581.5|10584.8|10578.3|11
1646984170000|2022-03-11 07:36:10|10588.6|10580.6|10585.6|10577.6|10588.8|10580.8|10585.3|10577.3|7
1646984180000|2022-03-11 07:36:20|10585|10577|10583.8|10575.8|10585|10577|10582.6|10574.6|6
1646984190000|2022-03-11 07:36:30|10586.1|10578.1|10582.6|10574.6|10586.1|10578.1|10581.6|10573.6|12
1646984200000|2022-03-11 07:36:40|10582.8|10574.8|10582.1|10574.1|10582.8|10574.8|10581.5|10573.5|4
1646984210000|2022-03-11 07:36:50|10581.8|10573.8|10587.1|10579.1|10587.6|10579.6|10581.8|10573.8|14
1646984220000|2022-03-11 07:37:00|10587.3|10579.3|10588.3|10580.3|10588.8|10580.8|10587.3|10579.3|4
1646984230000|2022-03-11 07:37:10|10588.1|10580.1|10587.3|10579.3|10588.1|10580.1|10586.1|10578.1|4
1646984240000|2022-03-11 07:37:20|10586.6|10578.6|10585|10577|10586.6|10578.6|10583.5|10575.5|4
1646984250000|2022-03-11 07:37:30|10585.1|10577.1|10585.1|10577.1|10586.5|10578.5|10583|10575|3
1646984260000|2022-03-11 07:37:40|10585|10577|10583.6|10575.6|10585.5|10577.5|10582.8|10574.8|7
1646984270000|2022-03-11 07:37:50|10584|10576|10584.5|10576.5|10585.1|10579.1|10583.1|10576|4
1646984280000|2022-03-11 07:38:00|10585|10577|10585.1|10577.1|10585.6|10577.6|10584|10576|8
1646984290000|2022-03-11 07:38:10|10584.8|10576.8|10584.1|10576.1|10586.6|10578.6|10583.3|10575.3|10
1646984300000|2022-03-11 07:38:20|10583.4|10575.4|10584.4|10576.4|10585.1|10578.4|10582.4|10575.4|9
1646984310000|2022-03-11 07:38:30|10584.8|10576.8|10589.9|10581.9|10591.4|10583.4|10584.8|10576.8|31
1646984320000|2022-03-11 07:38:40|10588.8|10584.8|10589.8|10581.8|10590.3|10584.8|10586.4|10579.9|21
1646984330000|2022-03-11 07:38:50|10590.8|10582.8|10589.8|10581.8|10591.4|10583.4|10586.8|10581|15
1646984340000|2022-03-11 07:39:00|10589.1|10581.1|10590.6|10582.6|10592.1|10584.1|10589.1|10581.1|6
1646984350000|2022-03-11 07:39:10|10590.9|10582.9|10586.6|10578.6|10590.9|10582.9|10586.1|10578.1|16
1646984360000|2022-03-11 07:39:20|10583.4|10579.4|10583.9|10575.9|10586.9|10579.4|10583.4|10575.9|7
1646984370000|2022-03-11 07:39:30|10585.3|10577.3|10589.8|10581.8|10589.8|10581.8|10582.9|10574.9|50
1646984380000|2022-03-11 07:39:40|10595.4|10587.4|10597.4|10589.4|10597.7|10589.7|10593.6|10585.6|61
1646984390000|2022-03-11 07:39:50|10598.1|10590.1|10607.8|10599.8|10608.2|10600.2|10597.1|10589.1|112
1646984400000|2022-03-11 07:40:00|10607.7|10599.7|10600.2|10592.2|10608.3|10600.3|10596.6|10588.6|44
1646984410000|2022-03-11 07:40:10|10597.7|10593.7|10600.9|10592.9|10601.4|10593.7|10597.7|10591.1|12
1646984420000|2022-03-11 07:40:20|10600.4|10592.4|10597.4|10589.4|10600.4|10592.7|10595.7|10588.7|43
1646984430000|2022-03-11 07:40:30|10597.6|10589.6|10601.3|10593.3|10601.8|10593.8|10596.4|10589.6|28
1646984440000|2022-03-11 07:40:40|10601.4|10593.4|10605.3|10597.3|10605.3|10597.3|10601.4|10593.4|26
1646984450000|2022-03-11 07:40:50|10605.1|10597.1|10604.4|10596.4|10605.1|10598.4|10599.4|10592.9|22
1646984460000|2022-03-11 07:41:00|10604.3|10596.3|10605.4|10597.4|10607.4|10599.4|10603.9|10595.9|19
1646984470000|2022-03-11 07:41:10|10605.3|10597.3|10599.4|10595.4|10605.6|10597.7|10598.4|10590.4|43
1646984480000|2022-03-11 07:41:20|10601.6|10593.6|10601.9|10593.9|10601.9|10595.8|10594.4|10586.4|33
1646984490000|2022-03-11 07:41:30|10602.8|10594.8|10598.6|10590.6|10607.3|10599.4|10598.6|10590.6|35
1646984500000|2022-03-11 07:41:40|10599.1|10591.1|10604.1|10596.1|10605.6|10597.6|10598.6|10590.6|13
1646984510000|2022-03-11 07:41:50|10604.6|10596.6|10603.1|10595.1|10605.1|10597.1|10603.1|10595.1|9
1646984520000|2022-03-11 07:42:00|10602.7|10594.7|10600.2|10592.2|10603.2|10595.2|10600.2|10592.2|27
1646984530000|2022-03-11 07:42:10|10600.6|10592.6|10603.7|10595.7|10603.7|10595.7|10600.6|10592.6|11
1646984540000|2022-03-11 07:42:20|10603.4|10595.4|10602.9|10594.9|10603.4|10595.4|10602|10594|1
1646984550000|2022-03-11 07:42:30|10603|10595|10600.4|10592.4|10603.2|10595.2|10597.7|10589.7|16
1646984560000|2022-03-11 07:42:40|10599.9|10591.9|10603.7|10595.7|10604.4|10596.4|10598.9|10590.9|32
1646984570000|2022-03-11 07:42:50|10603.6|10595.6|10601.1|10593.1|10603.6|10595.6|10600.4|10592.4|12
1646984580000|2022-03-11 07:43:00|10600.9|10592.9|10598.6|10590.6|10600.9|10594.4|10594.8|10587.1|26
1646984590000|2022-03-11 07:43:10|10598.4|10590.4|10598.4|10590.4|10599.3|10592.7|10596.7|10589.4|6
1646984600000|2022-03-11 07:43:20|10598.1|10590.1|10600.9|10592.9|10600.9|10594.1|10595.1|10589.4|13
1646984610000|2022-03-11 07:43:30|10600.4|10592.4|10599.6|10591.6|10602.9|10594.9|10596.6|10588.6|13
1646984620000|2022-03-11 07:43:40|10599.3|10591.3|10602.9|10594.9|10603.4|10595.4|10599.3|10591.3|16
1646984630000|2022-03-11 07:43:50|10603.1|10595.1|10603.4|10595.4|10607|10600.7|10602.9|10594.9|26
1646984640000|2022-03-11 07:44:00|10601.1|10593.1|10600.8|10592.8|10601.1|10593.1|10598.4|10590.4|8
1646984650000|2022-03-11 07:44:10|10600.3|10592.3|10598.4|10590.4|10600.3|10592.3|10596.8|10588.8|9
1646984660000|2022-03-11 07:44:20|10598.3|10590.3|10598.1|10590.1|10599.7|10591.7|10595.4|10587.4|21
1646984670000|2022-03-11 07:44:30|10598.4|10590.4|10599.2|10591.2|10600.2|10592.2|10598.4|10590.4|12
1646984680000|2022-03-11 07:44:40|10599.1|10591.1|10605.6|10597.6|10606.7|10601.1|10598.7|10590.7|24
1646984690000|2022-03-11 07:44:50|10606.1|10598.1|10606.6|10598.6|10607.1|10599.1|10601.6|10593.6|10
1646984700000|2022-03-11 07:45:00|10606.1|10598.1|10606.7|10598.7|10610.1|10603.7|10604.7|10596.7|36
1646984710000|2022-03-11 07:45:10|10605.7|10597.7|10607.7|10599.7|10607.7|10599.7|10605.7|10597.7|2
1646984720000|2022-03-11 07:45:20|10607.6|10599.6|10603.2|10595.2|10607.6|10599.6|10603.2|10595.2|7
1646984730000|2022-03-11 07:45:30|10602.2|10594.2|10603.7|10595.7|10603.7|10595.7|10600.2|10592.2|7
1646984740000|2022-03-11 07:45:40|10602.7|10594.7|10602.6|10594.6|10603.1|10595.1|10601.7|10593.7|10
1646984750000|2022-03-11 07:45:50|10602.4|10594.4|10597.9|10589.9|10603.2|10595.2|10597.7|10589.7|15
1646984760000|2022-03-11 07:46:00|10598.6|10590.6|10596.1|10588.1|10598.6|10590.6|10594.6|10586.6|9
1646984770000|2022-03-11 07:46:10|10596.6|10588.6|10594.1|10586.1|10596.6|10588.6|10593.6|10585.6|16
1646984780000|2022-03-11 07:46:20|10594|10586|10597|10589|10598|10590|10593.7|10585.7|14
1646984790000|2022-03-11 07:46:30|10596.5|10588.5|10594.4|10586.4|10597|10589|10592.9|10584.9|41
1646984800000|2022-03-11 07:46:40|10593.9|10585.9|10596.4|10588.4|10597.4|10593|10593.9|10585.9|11
1646984810000|2022-03-11 07:46:50|10595.7|10587.7|10594.9|10586.9|10595.7|10587.7|10594.9|10586.9|2
1646984820000|2022-03-11 07:47:00|10594.4|10586.4|10594.9|10586.9|10594.9|10586.9|10593.2|10585.2|8
1646984830000|2022-03-11 07:47:10|10592.9|10584.9|10592.4|10584.4|10594.5|10586.5|10590.7|10582.7|49
1646984840000|2022-03-11 07:47:20|10592.7|10584.7|10594.2|10586.2|10594.2|10586.2|10592.7|10584.7|1
1646984850000|2022-03-11 07:47:30|10594.4|10586.4|10594.7|10586.7|10597.7|10589.7|10594.2|10586.2|4
1646984860000|2022-03-11 07:47:40|10594.5|10586.5|10594.5|10586.5|10597.7|10589.7|10592.7|10584.7|23
1646984870000|2022-03-11 07:47:50|10594.4|10586.4|10582.5|10574.5|10594.4|10586.4|10582.1|10574.1|54
1646984880000|2022-03-11 07:48:00|10582.9|10574.9|10583.9|10575.9|10584|10576|10582.9|10574.9|8
1646984890000|2022-03-11 07:48:10|10584|10576|10584.9|10576.9|10587.9|10579.9|10583.7|10575.7|13
1646984900000|2022-03-11 07:48:20|10584.6|10576.6|10588.2|10580.2|10589|10581|10583.9|10575.9|10
1646984910000|2022-03-11 07:48:30|10588.5|10580.5|10587.2|10579.2|10588.8|10580.8|10585.5|10577.5|7
1646984920000|2022-03-11 07:48:40|10587|10579|10589.3|10581.3|10589.3|10581.3|10585.2|10577.2|6
1646984930000|2022-03-11 07:48:50|10588.7|10580.7|10590.2|10582.2|10590.2|10582.2|10588.2|10580.2|4
1646984940000|2022-03-11 07:49:00|10593.2|10585.2|10594.2|10586.2|10594.2|10586.2|10591.2|10583.2|12
1646984950000|2022-03-11 07:49:10|10594.7|10586.7|10589|10581|10594.7|10586.7|10584.8|10576.8|19
1646984960000|2022-03-11 07:49:20|10590.3|10582.3|10596.7|10588.7|10597.2|10589.2|10589.5|10581.5|6
1646984970000|2022-03-11 07:49:30|10597.2|10589.2|10596.7|10588.7|10597.2|10589.2|10596.3|10588.3|4
1646984980000|2022-03-11 07:49:40|10596.3|10588.3|10601|10593|10601.5|10593.5|10594.5|10586.5|20
1646984990000|2022-03-11 07:49:50|10601.4|10593.4|10602.2|10594.2|10603.2|10595.2|10601|10593|10
1646985000000|2022-03-11 07:50:00|10602.7|10594.7|10605.2|10597.2|10605.5|10597.5|10601.2|10593.2|11
1646985010000|2022-03-11 07:50:10|10604.7|10596.7|10599.3|10591.3|10604.7|10596.7|10597.8|10589.8|28
1646985020000|2022-03-11 07:50:20|10599|10591|10595.7|10587.7|10599|10591|10594.1|10586.1|12
1646985030000|2022-03-11 07:50:30|10595.5|10587.5|10598.2|10590.2|10598.2|10590.2|10594.7|10586.7|10
1646985040000|2022-03-11 07:50:40|10598.3|10590.3|10594.3|10586.3|10598.7|10590.7|10593.7|10585.7|6
1646985050000|2022-03-11 07:50:50|10594.7|10586.7|10596.3|10588.3|10596.3|10588.3|10594.7|10586.7|1
1646985060000|2022-03-11 07:51:00|10596.7|10588.7|10604.2|10596.2|10604.2|10596.2|10596.2|10588.2|16
1646985070000|2022-03-11 07:51:10|10604.3|10596.3|10602.7|10594.7|10604.7|10596.7|10598.7|10592.7|14
1646985080000|2022-03-11 07:51:20|10600.5|10592.5|10597|10589|10601.2|10593.2|10597|10589|15
1646985090000|2022-03-11 07:51:30|10596.2|10588.2|10598.7|10590.7|10600.4|10592.4|10592.8|10584.8|48
1646985100000|2022-03-11 07:51:40|10598.8|10590.8|10597.7|10589.7|10599.7|10591.7|10594.5|10586.5|9
1646985110000|2022-03-11 07:51:50|10597.5|10589.5|10595.9|10587.9|10597.5|10589.5|10595.4|10587.4|10
1646985120000|2022-03-11 07:52:00|10596.7|10588.7|10599.7|10591.7|10604.1|10596.1|10596.2|10588.2|23
1646985130000|2022-03-11 07:52:10|10599.3|10591.3|10598.3|10590.3|10599.8|10591.8|10596.8|10588.8|0
1646985140000|2022-03-11 07:52:20|10598.2|10590.2|10596.8|10588.8|10598.3|10590.3|10596.8|10588.8|4
1646985150000|2022-03-11 07:52:30|10597.3|10589.3|10595.8|10587.8|10597.3|10589.3|10594.7|10586.7|5
1646985160000|2022-03-11 07:52:40|10596.2|10588.2|10595.2|10587.2|10596.2|10588.2|10594.2|10586.2|6
1646985170000|2022-03-11 07:52:50|10594.8|10586.8|10596.8|10588.8|10596.8|10588.8|10594.2|10586.2|6
1646985180000|2022-03-11 07:53:00|10596.5|10588.5|10597.7|10589.7|10597.7|10589.7|10596|10588|2
1646985190000|2022-03-11 07:53:10|10597.5|10589.5|10596.3|10588.3|10597.5|10589.5|10596.3|10588.3|7
1646985200000|2022-03-11 07:53:20|10597.5|10589.5|10600.7|10592.7|10602.7|10594.7|10597.5|10589.5|10
1646985210000|2022-03-11 07:53:30|10600|10592|10601.2|10593.2|10602.2|10594.2|10600|10592|2
1646985220000|2022-03-11 07:53:40|10602.2|10594.2|10614.1|10606.1|10620.8|10612.8|10601.8|10593.8|100
1646985230000|2022-03-11 07:53:50|10613.5|10605.5|10622.6|10614.6|10626.6|10618.6|10609.6|10603.5|78
1646985240000|2022-03-11 07:54:00|10622|10614|10617|10609|10622|10614|10611|10603.4|31
1646985250000|2022-03-11 07:54:10|10617.2|10609.2|10615.5|10607.5|10617.2|10609.2|10613|10605|11
1646985260000|2022-03-11 07:54:20|10615.3|10607.3|10614|10606|10616.5|10608.5|10613.5|10605.5|11
1646985270000|2022-03-11 07:54:30|10614.1|10606.1|10617.3|10609.3|10620.3|10612.3|10614.1|10606.1|25
1646985280000|2022-03-11 07:54:40|10617.1|10609.1|10615.3|10607.3|10617.5|10609.5|10613.1|10605.1|7
1646985290000|2022-03-11 07:54:50|10614.6|10606.6|10614.1|10606.1|10616.6|10608.6|10612.6|10604.6|15
1646985300000|2022-03-11 07:55:00|10614.3|10606.3|10616.4|10608.4|10617|10609|10614.3|10606.3|14
1646985310000|2022-03-11 07:55:10|10616.9|10608.9|10616.1|10608.1|10616.9|10608.9|10614.3|10606.3|5
1646985320000|2022-03-11 07:55:20|10616|10608|10617.3|10609.3|10618|10610|10614.3|10606.3|5
1646985330000|2022-03-11 07:55:30|10617|10609|10626.6|10618.6|10626.6|10618.6|10614.8|10606.8|23
1646985340000|2022-03-11 07:55:40|10626.8|10618.8|10628.9|10620.9|10629.3|10621.3|10625.4|10617.4|42
1646985350000|2022-03-11 07:55:50|10629.1|10621.1|10631.8|10623.8|10633.9|10625.9|10627.9|10620.6|57
1646985360000|2022-03-11 07:56:00|10633|10625|10630.5|10622.5|10633|10625|10628.8|10620.8|13
1646985370000|2022-03-11 07:56:10|10630|10622|10627.8|10619.8|10630|10622|10627.3|10619.3|13
1646985380000|2022-03-11 07:56:20|10628.9|10620.9|10629.5|10621.5|10629.6|10621.6|10627.8|10619.8|9
1646985390000|2022-03-11 07:56:30|10629|10621|10627.1|10619.1|10630.8|10622.8|10626.6|10619.1|12
1646985400000|2022-03-11 07:56:40|10627.5|10619.5|10625.1|10617.1|10627.8|10619.8|10625.1|10617.1|6
1646985410000|2022-03-11 07:56:50|10623|10615|10627.3|10619.3|10628|10620|10617.1|10609.1|43
1646985420000|2022-03-11 07:57:00|10627|10619|10631.6|10623.6|10631.8|10623.8|10627|10619|19
1646985430000|2022-03-11 07:57:10|10631.1|10623.1|10630.6|10622.6|10631.6|10623.6|10629.1|10621.1|7
1646985440000|2022-03-11 07:57:20|10631|10623|10633.6|10625.6|10635.5|10627.5|10631|10623|32
1646985450000|2022-03-11 07:57:30|10633.1|10625.1|10636.9|10628.9|10636.9|10628.9|10629.1|10621.1|42
1646985460000|2022-03-11 07:57:40|10637.8|10629.8|10641|10633|10641|10633|10636.3|10628.3|33
1646985470000|2022-03-11 07:57:50|10640.5|10632.5|10643.1|10635.1|10646.3|10638.7|10640.5|10632.5|54
1646985480000|2022-03-11 07:58:00|10644.1|10636.1|10644.1|10636.1|10646|10638|10640.1|10632.1|16
1646985490000|2022-03-11 07:58:10|10644|10636|10655.1|10647.1|10657.4|10649.4|10643.5|10635.5|65
1646985500000|2022-03-11 07:58:20|10655.9|10647.9|10663.1|10655.1|10670.3|10662.3|10655.9|10647.9|85
1646985510000|2022-03-11 07:58:30|10663|10655|10656.6|10648.6|10663.6|10655.6|10656.6|10648.6|12
1646985520000|2022-03-11 07:58:40|10657.1|10649.1|10660.3|10652.3|10663.1|10655.1|10656.1|10648.1|36
1646985530000|2022-03-11 07:58:50|10661.3|10653.3|10665.6|10657.6|10665.8|10658.6|10659.6|10651.6|16
1646985540000|2022-03-11 07:59:00|10663|10655|10658.3|10650.3|10664.6|10656.6|10658.3|10650.3|15
1646985550000|2022-03-11 07:59:10|10656.6|10648.6|10655.5|10647.5|10660.8|10652.8|10652.6|10644.6|42
1646985560000|2022-03-11 07:59:20|10656.6|10648.6|10654.4|10646.4|10660.8|10652.8|10654.2|10646.2|17
1646985570000|2022-03-11 07:59:30|10651.8|10643.8|10645.4|10637.4|10652.4|10644.4|10645.4|10637.4|17
1646985580000|2022-03-11 07:59:40|10646.9|10638.9|10643.1|10635.1|10646.9|10638.9|10639.6|10631.6|37
1646985590000|2022-03-11 07:59:50|10644.4|10636.4|10637.4|10629.4|10645.9|10637.9|10637.4|10629.4|28
1646985600000|2022-03-11 08:00:00|10637.3|10629.3|10628.6|10620.6|10640.8|10632.8|10628.1|10620.1|40
1646985610000|2022-03-11 08:00:10|10628.9|10620.9|10626.6|10618.6|10635.6|10627.6|10622.1|10614.1|73
1646985620000|2022-03-11 08:00:20|10625.4|10617.4|10635.5|10627.5|10639.5|10631.5|10623.2|10615.2|37
1646985630000|2022-03-11 08:00:30|10635.3|10627.3|10650.6|10642.6|10650.6|10642.6|10635|10627|21
1646985640000|2022-03-11 08:00:40|10650.5|10642.5|10648.6|10640.6|10653.4|10649|10648.6|10640.6|27
1646985650000|2022-03-11 08:00:50|10647.8|10639.8|10644.1|10636.1|10647.8|10641|10639.6|10633.3|23
1646985660000|2022-03-11 08:01:00|10644.4|10636.4|10642.8|10634.8|10647.1|10639.1|10641.4|10633.4|13
1646985670000|2022-03-11 08:01:10|10642.6|10634.6|10637.3|10629.3|10643.1|10635.1|10633.8|10625.8|8
1646985680000|2022-03-11 08:01:20|10636.4|10628.4|10634.8|10626.8|10638.1|10630.1|10634.3|10626.3|7
1646985690000|2022-03-11 08:01:30|10634.4|10626.4|10637.1|10629.1|10637.8|10629.8|10632.8|10624.8|4
1646985700000|2022-03-11 08:01:40|10636.8|10628.8|10636.8|10628.8|10638.3|10630.3|10635.8|10627.8|7
1646985710000|2022-03-11 08:01:50|10636.6|10628.6|10629.8|10621.8|10637.1|10629.1|10629.3|10621.3|15
1646985720000|2022-03-11 08:02:00|10629.6|10621.6|10625.4|10617.4|10629.6|10621.6|10619.3|10611.3|57
1646985730000|2022-03-11 08:02:10|10625.9|10617.9|10630.8|10622.8|10632.9|10624.9|10625.9|10617.9|12
1646985740000|2022-03-11 08:02:20|10630.4|10622.4|10621.9|10613.9|10630.4|10622.4|10619.6|10611.6|16
1646985750000|2022-03-11 08:02:30|10621.4|10613.4|10597.9|10589.9|10624.3|10616.3|10596.4|10588.4|71
1646985760000|2022-03-11 08:02:40|10596.4|10588.4|10597.7|10589.7|10598.7|10590.7|10588.8|10580.8|65
1646985770000|2022-03-11 08:02:50|10598.7|10590.7|10595.6|10587.6|10600.7|10592.7|10590.4|10582.4|38
1646985780000|2022-03-11 08:03:00|10594.6|10586.6|10600.1|10592.1|10604.6|10596.6|10593.9|10585.9|26
1646985790000|2022-03-11 08:03:10|10599.7|10591.7|10594.4|10586.4|10600.2|10592.2|10593.6|10585.6|28
1646985800000|2022-03-11 08:03:20|10594.2|10586.2|10591.9|10583.9|10594.6|10586.6|10582.5|10575.6|87
1646985810000|2022-03-11 08:03:30|10591.6|10583.6|10590.1|10582.1|10591.9|10583.9|10588.7|10580.7|32
1646985820000|2022-03-11 08:03:40|10589.9|10581.9|10589.1|10581.1|10593.9|10585.9|10588.6|10580.6|20
1646985830000|2022-03-11 08:03:50|10588.7|10580.7|10583.2|10575.2|10588.7|10580.7|10582.6|10574.6|31
1646985840000|2022-03-11 08:04:00|10583.1|10575.1|10582.1|10574.1|10584.7|10576.7|10576.9|10568.9|39
1646985850000|2022-03-11 08:04:10|10581.9|10573.9|10591.2|10583.2|10591.6|10583.6|10581.9|10573.9|27
1646985860000|2022-03-11 08:04:20|10591.1|10583.1|10601.7|10593.7|10602.7|10595.5|10590.6|10582.6|50
1646985870000|2022-03-11 08:04:30|10602|10594|10590.6|10582.6|10603.2|10595.2|10588.9|10580.9|35
1646985880000|2022-03-11 08:04:40|10588.2|10580.2|10593.9|10585.9|10595.2|10587.2|10586.9|10578.9|14
1646985890000|2022-03-11 08:04:50|10593.7|10585.7|10599.2|10591.2|10602.2|10594.2|10591.7|10583.7|19
1646985900000|2022-03-11 08:05:00|10599.4|10591.4|10596.5|10588.5|10599.7|10591.7|10587.8|10579.8|54
1646985910000|2022-03-11 08:05:10|10596.9|10588.9|10594.5|10586.5|10600.5|10592.5|10594.5|10586.5|18
1646985920000|2022-03-11 08:05:20|10594.4|10586.4|10602.2|10594.2|10607.2|10599.2|10594|10586|36
1646985930000|2022-03-11 08:05:30|10602|10594|10602.4|10594.4|10603.7|10595.7|10600.2|10592.2|16
1646985940000|2022-03-11 08:05:40|10601.7|10593.7|10593.7|10585.7|10601.7|10593.7|10593.2|10585.2|22
1646985950000|2022-03-11 08:05:50|10593.4|10585.4|10590.4|10582.4|10593.7|10585.7|10588.7|10580.7|7
1646985960000|2022-03-11 08:06:00|10590.2|10582.2|10587.2|10579.2|10594.7|10586.7|10587.2|10579.2|24
1646985970000|2022-03-11 08:06:10|10586.9|10578.9|10582.7|10574.7|10586.9|10578.9|10581.3|10573.3|21
1646985980000|2022-03-11 08:06:20|10583|10575|10581.4|10573.4|10586.2|10578.2|10580.5|10572.5|20
1646985990000|2022-03-11 08:06:30|10580.7|10572.7|10569.8|10561.8|10580.7|10573.6|10569.8|10561.8|69
1646986000000|2022-03-11 08:06:40|10571.2|10563.2|10581.7|10573.7|10584.7|10576.7|10569.3|10561.3|36
1646986010000|2022-03-11 08:06:50|10582.2|10574.2|10585.2|10577.2|10585.8|10577.8|10577.9|10569.9|18
1646986020000|2022-03-11 08:07:00|10585.3|10577.3|10594.3|10586.3|10599.3|10591.3|10585.3|10577.3|58
1646986030000|2022-03-11 08:07:10|10594.2|10586.2|10590.7|10582.7|10597.6|10589.6|10590|10582|31
1646986040000|2022-03-11 08:07:20|10591.2|10583.2|10588.2|10580.2|10591.3|10583.3|10587.7|10579.7|15
1646986050000|2022-03-11 08:07:30|10588.7|10580.7|10589.7|10581.7|10594.2|10586.2|10581.7|10573.7|35
1646986060000|2022-03-11 08:07:40|10589.8|10581.8|10590.2|10582.2|10592.2|10584.2|10589|10581|8
1646986070000|2022-03-11 08:07:50|10590.5|10582.5|10584.8|10576.8|10590.7|10582.7|10581|10573|29
1646986080000|2022-03-11 08:08:00|10585.8|10577.8|10598.7|10590.7|10599.8|10591.8|10583.3|10575.3|40
1646986090000|2022-03-11 08:08:10|10598.2|10590.2|10598.2|10590.2|10604.3|10596.3|10595.8|10587.8|33
1646986100000|2022-03-11 08:08:20|10597.2|10589.2|10589.3|10581.3|10598.7|10590.7|10589.3|10581.3|22
1646986110000|2022-03-11 08:08:30|10589.2|10581.2|10580.8|10572.8|10589.3|10581.3|10578.3|10570.3|31
1646986120000|2022-03-11 08:08:40|10581.2|10573.2|10591.8|10583.8|10591.8|10583.8|10581.2|10573.2|29
1646986130000|2022-03-11 08:08:50|10592.1|10584.1|10592.3|10584.3|10592.8|10584.8|10588.8|10580.8|5
1646986140000|2022-03-11 08:09:00|10592.8|10584.8|10600.5|10592.5|10602.4|10594.4|10592.8|10584.8|37
1646986150000|2022-03-11 08:09:10|10602.2|10594.2|10601.2|10593.2|10607.2|10601.1|10600.5|10592.5|46
1646986160000|2022-03-11 08:09:20|10605.2|10597.2|10601.2|10593.2|10605.7|10597.7|10600.7|10592.7|9
1646986170000|2022-03-11 08:09:30|10599.5|10591.5|10601.5|10593.5|10604.5|10596.5|10599.5|10591.5|22
1646986180000|2022-03-11 08:09:40|10601.7|10593.7|10601.5|10593.5|10602|10594|10600|10592|4
1646986190000|2022-03-11 08:09:50|10601.2|10593.2|10594.7|10586.7|10601.5|10593.5|10593.8|10585.8|20
1646986200000|2022-03-11 08:10:00|10595.1|10587.1|10598.7|10590.7|10598.9|10590.9|10594.2|10586.2|7
1646986210000|2022-03-11 08:10:10|10598.4|10590.4|10605.7|10597.7|10607.7|10599.7|10597.8|10589.8|35
1646986220000|2022-03-11 08:10:20|10605.3|10597.3|10609.9|10601.9|10612|10604|10605.3|10597.3|40
1646986230000|2022-03-11 08:10:30|10609.5|10601.5|10611.2|10603.2|10613|10606.5|10609|10601|13
1646986240000|2022-03-11 08:10:40|10610.5|10602.5|10611|10603|10616.4|10608.4|10610.5|10602.5|22
1646986250000|2022-03-11 08:10:50|10611.4|10603.4|10614.5|10606.5|10615.3|10607.3|10610.5|10602.5|28
1646986260000|2022-03-11 08:11:00|10614.8|10606.8|10623.8|10615.8|10631.4|10623.4|10614.8|10606.8|99
1646986270000|2022-03-11 08:11:10|10624.3|10616.3|10632|10624|10634.8|10626.8|10621.5|10613.5|58
1646986280000|2022-03-11 08:11:20|10631.5|10623.5|10627|10619|10633.5|10625.5|10627|10619|26
1646986290000|2022-03-11 08:11:30|10626.8|10618.8|10621|10613|10626.8|10618.8|10618|10610|15
1646986300000|2022-03-11 08:11:40|10620.8|10612.8|10619.8|10611.8|10620.8|10612.8|10617.2|10609.2|19
1646986310000|2022-03-11 08:11:50|10618.7|10610.7|10616.5|10608.5|10618.7|10610.7|10613|10605|21
1646986320000|2022-03-11 08:12:00|10616|10608|10612.5|10604.5|10616.5|10608.5|10612|10604|17
1646986330000|2022-03-11 08:12:10|10611.5|10603.5|10612.5|10604.5|10612.7|10604.7|10608.3|10600.3|20
1646986340000|2022-03-11 08:12:20|10612.7|10604.7|10611.8|10603.8|10615.5|10607.5|10610.9|10602.9|13
1646986350000|2022-03-11 08:12:30|10611.5|10603.5|10605|10597|10611.5|10603.5|10601.4|10594.3|46
1646986360000|2022-03-11 08:12:40|10606.8|10598.8|10613.1|10605.1|10613.5|10605.5|10605.5|10598.8|15
1646986370000|2022-03-11 08:12:50|10614.5|10606.5|10615.5|10607.5|10617|10609|10614.5|10606.5|21
1646986380000|2022-03-11 08:13:00|10615.2|10607.2|10620.5|10612.5|10621|10613|10612.6|10604.6|40
1646986390000|2022-03-11 08:13:10|10620.3|10612.3|10631|10623|10632.5|10624.5|10620|10612|39
1646986400000|2022-03-11 08:13:20|10631.5|10623.5|10631.2|10623.2|10635.5|10627.5|10628.5|10620.5|18
1646986410000|2022-03-11 08:13:30|10630.5|10622.5|10626.3|10618.3|10630.5|10622.5|10623.5|10615.5|39
1646986420000|2022-03-11 08:13:40|10628|10620|10639.8|10631.8|10640.2|10632.2|10628|10620|44
1646986430000|2022-03-11 08:13:50|10640.2|10632.2|10648|10640|10651.7|10643.7|10639.2|10631.2|103
1646986440000|2022-03-11 08:14:00|10648.4|10640.4|10642.9|10634.9|10648.4|10640.4|10641.4|10633.4|27
1646986450000|2022-03-11 08:14:10|10643.2|10635.2|10632.2|10624.2|10644.9|10637.9|10631.9|10623.9|32
1646986460000|2022-03-11 08:14:20|10631.9|10623.9|10635.7|10627.7|10639.7|10631.7|10631|10623|18
1646986470000|2022-03-11 08:14:30|10637|10629|10643.9|10635.9|10644.2|10636.2|10637|10629|25
1646986480000|2022-03-11 08:14:40|10643.2|10635.2|10639.7|10631.7|10643.4|10635.4|10638.7|10630.7|18
1646986490000|2022-03-11 08:14:50|10640.2|10632.2|10601.8|10593.8|10641.2|10633.2|10599.8|10591.8|436
1646986500000|2022-03-11 08:15:00|10602|10594|10603.3|10595.3|10605.6|10597.6|10598.4|10590.4|61
1646986510000|2022-03-11 08:15:10|10603.4|10595.4|10588.1|10580.1|10603.8|10595.8|10588.1|10580.1|44
1646986520000|2022-03-11 08:15:20|10589.3|10581.3|10583.9|10575.9|10589.5|10581.5|10574.9|10566.9|80
1646986530000|2022-03-11 08:15:30|10585.3|10577.3|10589.6|10581.6|10594.8|10586.8|10585.3|10577.3|37
1646986540000|2022-03-11 08:15:40|10589.9|10581.9|10589.8|10581.8|10597.1|10589.1|10586.4|10578.4|32
1646986550000|2022-03-11 08:15:50|10589.9|10581.9|10590.4|10582.4|10595.4|10587.4|10589.3|10581.3|15
1646986560000|2022-03-11 08:16:00|10590.8|10582.8|10596.3|10588.3|10596.3|10588.3|10588.8|10580.8|23
1646986570000|2022-03-11 08:16:10|10598.4|10590.4|10603.4|10595.4|10603.8|10595.8|10597.3|10589.3|19
1646986580000|2022-03-11 08:16:20|10604.4|10596.4|10573.5|10565.5|10604.8|10596.8|10568.5|10560.5|185
1646986590000|2022-03-11 08:16:30|10573.3|10565.3|10588.1|10580.1|10589.5|10581.5|10571.5|10563.5|63
1646986600000|2022-03-11 08:16:40|10586.3|10578.3|10577.8|10569.8|10586.3|10578.3|10576.1|10568.1|18
1646986610000|2022-03-11 08:16:50|10577.6|10569.6|10584.1|10576.1|10591.3|10583.3|10575.3|10567.3|39
1646986620000|2022-03-11 08:17:00|10583.4|10575.4|10586.9|10578.9|10587.8|10579.8|10582.8|10574.8|10
1646986630000|2022-03-11 08:17:10|10587.1|10579.1|10592.8|10584.8|10595.5|10587.5|10586.3|10578.3|17
1646986640000|2022-03-11 08:17:20|10593.3|10585.3|10588.6|10580.6|10596|10588|10582.6|10576.7|41
1646986650000|2022-03-11 08:17:30|10588.9|10580.9|10591.6|10583.6|10592.4|10584.4|10587.2|10579.6|12
1646986660000|2022-03-11 08:17:40|10591.9|10583.9|10592.9|10584.9|10592.9|10584.9|10590.5|10582.5|4
1646986670000|2022-03-11 08:17:50|10592.8|10584.8|10610.9|10602.9|10610.9|10602.9|10591.9|10583.9|46
1646986680000|2022-03-11 08:18:00|10610.8|10602.8|10582.6|10574.6|10613|10605|10569.6|10561.6|317
1646986690000|2022-03-11 08:18:10|10582.7|10574.7|10581.4|10573.4|10589.4|10581.4|10579.9|10571.9|48
1646986700000|2022-03-11 08:18:20|10582.4|10574.4|10573.4|10565.4|10583.2|10575.2|10566.9|10558.9|30
1646986710000|2022-03-11 08:18:30|10572.7|10564.7|10568.6|10560.6|10580.4|10572.4|10567.1|10559.1|41
1646986720000|2022-03-11 08:18:40|10568.1|10560.1|10560.1|10552.1|10568.4|10560.4|10558.2|10550.2|25
1646986730000|2022-03-11 08:18:50|10559.5|10551.5|10565.2|10557.2|10569.7|10561.7|10558.1|10550.1|50
1646986740000|2022-03-11 08:19:00|10566.1|10558.1|10575.1|10567.1|10582.6|10574.6|10564.9|10556.9|55
1646986750000|2022-03-11 08:19:10|10575.4|10567.4|10579.1|10571.1|10581.6|10573.6|10575.4|10567.4|12
1646986760000|2022-03-11 08:19:20|10578.6|10570.6|10566.2|10558.2|10579.1|10571.1|10566.2|10558.2|20
1646986770000|2022-03-11 08:19:30|10564.7|10556.7|10564.4|10556.4|10567.2|10559.2|10564|10556|10
1646986780000|2022-03-11 08:19:40|10563.7|10555.7|10564.9|10556.9|10564.9|10556.9|10560.7|10552.7|4
1646986790000|2022-03-11 08:19:50|10565|10557|10552.7|10544.7|10567.2|10559.2|10552.7|10544.7|58
1646986800000|2022-03-11 08:20:00|10552.5|10544.5|10554.6|10546.6|10556.7|10548.7|10537.7|10529.7|126
1646986810000|2022-03-11 08:20:10|10553.9|10545.9|10539.5|10531.5|10553.9|10545.9|10539|10531|38
1646986820000|2022-03-11 08:20:20|10539.7|10531.7|10546|10538|10548|10540|10539.7|10531.7|31
1646986830000|2022-03-11 08:20:30|10546.2|10538.2|10544|10536|10548|10540|10537.2|10529.2|23
1646986840000|2022-03-11 08:20:40|10543.9|10535.9|10537.8|10529.8|10546.8|10538.8|10537|10529|28
1646986850000|2022-03-11 08:20:50|10538.3|10530.3|10527.7|10519.7|10538.7|10530.7|10527.5|10519.7|46
1646986860000|2022-03-11 08:21:00|10528.3|10520.3|10549.9|10541.9|10549.9|10541.9|10525.9|10517.9|55
1646986870000|2022-03-11 08:21:10|10549.7|10541.7|10530.5|10522.5|10549.7|10541.7|10528.7|10520.7|78
1646986880000|2022-03-11 08:21:20|10531.4|10523.4|10550|10542|10551.8|10543.8|10531.4|10523.4|37
1646986890000|2022-03-11 08:21:30|10550.7|10542.7|10542.5|10534.5|10551.4|10543.4|10541.2|10533.2|35
1646986900000|2022-03-11 08:21:40|10542.4|10534.4|10542.2|10534.2|10543.9|10535.9|10541.2|10533.2|8
1646986910000|2022-03-11 08:21:50|10543.5|10535.5|10550.2|10542.2|10552.3|10544.3|10540.9|10532.9|22
1646986920000|2022-03-11 08:22:00|10549.5|10541.5|10546.7|10538.7|10551|10543|10546.3|10538.3|13
1646986930000|2022-03-11 08:22:10|10544.1|10540.1|10561.3|10553.3|10562.1|10554.1|10544.1|10538.5|47
1646986940000|2022-03-11 08:22:20|10560.3|10552.3|10562.5|10554.5|10567.8|10559.8|10559.8|10551.8|20
1646986950000|2022-03-11 08:22:30|10562|10554|10552|10544|10562|10554|10549.8|10541.8|19
1646986960000|2022-03-11 08:22:40|10552.1|10544.1|10550|10542|10554|10546|10550|10542|19
1646986970000|2022-03-11 08:22:50|10549.4|10541.4|10543.3|10535.3|10549.4|10541.4|10542.2|10534.2|48
1646986980000|2022-03-11 08:23:00|10543.7|10535.7|10545.2|10537.2|10548.7|10540.7|10542.2|10534.2|10
1646986990000|2022-03-11 08:23:10|10549.3|10541.3|10535.5|10527.5|10549.3|10541.3|10535|10527|38
1646987000000|2022-03-11 08:23:20|10535.7|10527.7|10534.4|10526.4|10542|10534|10534|10526|15
1646987010000|2022-03-11 08:23:30|10529.6|10525.6|10537.4|10529.4|10537.4|10529.4|10529.6|10522.9|32
1646987020000|2022-03-11 08:23:40|10537|10529|10551.7|10543.7|10552.8|10544.8|10533.4|10525.4|68
1646987030000|2022-03-11 08:23:50|10550.7|10542.7|10558.9|10550.9|10561.7|10553.7|10550.2|10542.2|34
1646987040000|2022-03-11 08:24:00|10559|10551|10567.2|10559.2|10576.3|10568.3|10559|10551|48
1646987050000|2022-03-11 08:24:10|10566.7|10558.7|10558.7|10550.7|10566.7|10558.7|10556.7|10548.7|12
1646987060000|2022-03-11 08:24:20|10554.5|10546.5|10550.7|10542.7|10557.4|10549.4|10548.9|10540.9|22
1646987070000|2022-03-11 08:24:30|10551.4|10543.4|10548.4|10540.4|10551.4|10543.4|10543.4|10535.4|28
1646987080000|2022-03-11 08:24:40|10548.5|10540.5|10552.4|10544.4|10552.7|10544.7|10547.2|10539.2|3
1646987090000|2022-03-11 08:24:50|10552.9|10544.9|10550|10542|10555.9|10547.9|10549.9|10541.9|21
1646987100000|2022-03-11 08:25:00|10550.4|10542.4|10554|10546|10555.7|10547.7|10549.5|10541.5|49
1646987110000|2022-03-11 08:25:10|10555|10547|10552.2|10544.2|10558|10550|10552.2|10544.2|9
1646987120000|2022-03-11 08:25:20|10551.9|10543.9|10551.3|10543.3|10551.9|10543.9|10549.7|10541.7|5
1646987130000|2022-03-11 08:25:30|10551.7|10543.7|10536.1|10528.1|10553.3|10545.3|10535.8|10527.8|41
1646987140000|2022-03-11 08:25:40|10533|10525|10547.2|10539.2|10547.3|10539.3|10533|10525|39
1646987150000|2022-03-11 08:25:50|10545.7|10537.7|10544|10536|10547.3|10539.3|10539.5|10531.5|7
1646987160000|2022-03-11 08:26:00|10543.7|10535.7|10535.7|10527.7|10544|10536|10534.2|10526.2|32
1646987170000|2022-03-11 08:26:10|10535.5|10527.5|10542.7|10534.7|10542.8|10534.8|10535|10527|27
1646987180000|2022-03-11 08:26:20|10542.2|10534.2|10539.7|10531.7|10544|10536|10539.3|10531.3|6
1646987190000|2022-03-11 08:26:30|10540|10532|10530.2|10522.2|10540.7|10532.7|10529.2|10522.2|29
1646987200000|2022-03-11 08:26:40|10530|10522|10534.3|10526.3|10536.7|10528.7|10528.7|10520.7|48
1646987210000|2022-03-11 08:26:50|10535.3|10527.3|10539.7|10531.7|10540.7|10532.7|10530.8|10522.8|29
1646987220000|2022-03-11 08:27:00|10540.2|10532.2|10541.2|10533.2|10551.7|10543.7|10540.2|10532.2|51
1646987230000|2022-03-11 08:27:10|10540.2|10532.2|10535.5|10527.5|10543.2|10535.2|10534|10526|15
1646987240000|2022-03-11 08:27:20|10535.6|10527.6|10537.7|10529.7|10540|10532|10535.6|10527.6|17
1646987250000|2022-03-11 08:27:30|10537|10529|10535.6|10527.6|10540|10532|10535.3|10527.3|23
1646987260000|2022-03-11 08:27:40|10536|10528|10532.3|10524.3|10536.7|10528.7|10531.3|10523.3|28
1646987270000|2022-03-11 08:27:50|10532|10524|10537.1|10529.1|10538.3|10530.3|10530.8|10522.8|28
1646987280000|2022-03-11 08:28:00|10537.3|10529.3|10542.1|10534.1|10550.1|10542.1|10536.8|10528.8|58
1646987290000|2022-03-11 08:28:10|10542.3|10534.3|10541.7|10533.7|10543.8|10535.8|10534.5|10526.5|17
1646987300000|2022-03-11 08:28:20|10540.7|10532.7|10540.2|10532.2|10541.5|10533.5|10526.5|10518.5|61
1646987310000|2022-03-11 08:28:30|10539.3|10531.3|10548.2|10540.2|10549.5|10541.5|10536.2|10528.2|45
1646987320000|2022-03-11 08:28:40|10547.3|10539.3|10547.2|10539.2|10547.8|10539.8|10541.2|10533.2|16
1646987330000|2022-03-11 08:28:50|10546.8|10538.8|10540.2|10532.2|10552.7|10544.7|10537.7|10529.7|34
1646987340000|2022-03-11 08:29:00|10537.5|10529.5|10544.7|10536.7|10551.9|10543.9|10533.7|10525.7|66
1646987350000|2022-03-11 08:29:10|10544.8|10536.8|10549.3|10541.3|10552.2|10544.2|10538.5|10530.5|31
1646987360000|2022-03-11 08:29:20|10549.5|10541.5|10543.2|10535.2|10550.2|10542.2|10539.4|10531.4|45
1646987370000|2022-03-11 08:29:30|10542.5|10534.5|10544.7|10536.7|10549.5|10542.5|10538.7|10530.7|46
1646987380000|2022-03-11 08:29:40|10544.5|10536.5|10547.2|10539.2|10553.5|10545.5|10541.9|10533.9|44
1646987390000|2022-03-11 08:29:50|10546.9|10538.9|10551.8|10543.8|10553.8|10545.8|10545.5|10537.5|66
1646987400000|2022-03-11 08:30:00|10551.7|10543.7|10552.3|10544.3|10552.8|10544.8|10543.1|10535.1|49
1646987410000|2022-03-11 08:30:10|10552.5|10544.5|10561.3|10553.3|10561.8|10553.8|10552.5|10544.5|42
1646987420000|2022-03-11 08:30:20|10561|10553|10560.4|10552.4|10569.1|10561.1|10557.1|10549.1|68
1646987430000|2022-03-11 08:30:30|10560|10552|10566|10558|10566.6|10558.6|10559|10551|28
1646987440000|2022-03-11 08:30:40|10566.1|10558.1|10569.1|10561.1|10573.5|10565.5|10565.6|10557.6|44
1646987450000|2022-03-11 08:30:50|10569.3|10561.3|10563.6|10555.6|10569.6|10561.6|10561.6|10553.6|37
1646987460000|2022-03-11 08:31:00|10563.1|10555.1|10565.1|10557.1|10565.9|10557.9|10561.6|10553.6|26
1646987470000|2022-03-11 08:31:10|10564.8|10556.8|10583.1|10575.1|10583.1|10575.1|10564.8|10556.8|52
1646987480000|2022-03-11 08:31:20|10582.8|10574.8|10580.3|10572.3|10586.4|10578.4|10577.9|10569.9|35
1646987490000|2022-03-11 08:31:30|10579.9|10571.9|10585.1|10577.1|10585.4|10577.4|10575.4|10567.4|76
1646987500000|2022-03-11 08:31:40|10585.4|10577.4|10588.6|10580.6|10589.6|10581.6|10583.1|10575.1|14
1646987510000|2022-03-11 08:31:50|10584.4|10576.4|10571.5|10563.5|10586.7|10578.7|10571.5|10563.5|59
1646987520000|2022-03-11 08:32:00|10571.2|10563.2|10568|10560|10574.5|10566.5|10567.7|10559.7|48
1646987530000|2022-03-11 08:32:10|10567.5|10559.5|10568.5|10560.5|10569|10561|10559.5|10551.5|19
1646987540000|2022-03-11 08:32:20|10567|10559|10566.7|10558.7|10573.6|10565.6|10562.6|10554.6|34
1646987550000|2022-03-11 08:32:30|10567.9|10559.9|10568.1|10560.1|10568.6|10561.1|10565.1|10557.8|10
1646987560000|2022-03-11 08:32:40|10567.8|10559.8|10564.6|10556.6|10567.8|10559.8|10562.6|10554.6|27
1646987570000|2022-03-11 08:32:50|10564.9|10556.9|10551.7|10543.7|10566.5|10558.5|10549.9|10541.9|44
1646987580000|2022-03-11 08:33:00|10551.6|10543.6|10551.6|10543.6|10553.6|10545.6|10550.4|10542.4|0
1646987590000|2022-03-11 08:33:10|10552.1|10544.1|10553.1|10545.1|10557.4|10549.4|10551.6|10543.6|13
1646987600000|2022-03-11 08:33:20|10553.2|10545.2|10551.2|10543.2|10553.7|10545.7|10544.3|10536.3|40
1646987610000|2022-03-11 08:33:30|10552.3|10544.3|10551.2|10543.2|10557.4|10549.4|10550.2|10542.2|13
1646987620000|2022-03-11 08:33:40|10550.8|10542.8|10548.2|10540.2|10551.2|10543.2|10547.7|10539.7|10
1646987630000|2022-03-11 08:33:50|10548.5|10540.5|10551.6|10543.6|10552.1|10544.1|10548.5|10540.5|7
1646987640000|2022-03-11 08:34:00|10551.2|10543.2|10549.2|10541.2|10551.2|10543.2|10544.2|10536.2|30
1646987650000|2022-03-11 08:34:10|10544.7|10536.7|10539.6|10531.6|10549.9|10541.9|10539.6|10531.6|29
1646987660000|2022-03-11 08:34:20|10538.7|10534.7|10543.3|10535.3|10545.4|10537.4|10538.7|10531.9|49
1646987670000|2022-03-11 08:34:30|10543.4|10535.4|10538.4|10530.4|10543.4|10535.4|10532.4|10524.4|47
1646987680000|2022-03-11 08:34:40|10539.9|10531.9|10548.8|10540.8|10549.8|10541.8|10536.9|10528.9|29
1646987690000|2022-03-11 08:34:50|10548.1|10540.1|10540.9|10532.9|10548.6|10540.6|10537.2|10529.2|38
1646987700000|2022-03-11 08:35:00|10540.8|10532.8|10541.9|10533.9|10541.9|10533.9|10537.3|10529.3|20
1646987710000|2022-03-11 08:35:10|10542.4|10534.4|10540.4|10532.4|10546.4|10538.4|10540.4|10532.4|18
1646987720000|2022-03-11 08:35:20|10540.9|10532.9|10541.9|10533.9|10544.6|10536.6|10540.9|10532.9|9
1646987730000|2022-03-11 08:35:30|10545.9|10537.9|10549.4|10541.4|10551.1|10543.1|10545.9|10537.9|23
1646987740000|2022-03-11 08:35:40|10549.9|10541.9|10546.4|10538.4|10549.9|10541.9|10546.4|10538.4|7
1646987750000|2022-03-11 08:35:50|10542.9|10534.9|10540.2|10532.2|10544.9|10536.9|10540.2|10532.2|17
1646987760000|2022-03-11 08:36:00|10540.6|10532.6|10543.9|10535.9|10543.9|10535.9|10540.2|10532.2|6
1646987770000|2022-03-11 08:36:10|10544.2|10536.2|10542.9|10534.9|10548.4|10540.4|10541.9|10533.9|9
1646987780000|2022-03-11 08:36:20|10542.6|10534.6|10541.9|10533.9|10544.4|10536.4|10541.9|10533.9|1
1646987790000|2022-03-11 08:36:30|10537.7|10529.7|10543.9|10535.9|10543.9|10535.9|10537.2|10529.2|33
1646987800000|2022-03-11 08:36:40|10543.6|10535.6|10539.9|10531.9|10546.9|10538.9|10538.9|10530.9|19
1646987810000|2022-03-11 08:36:50|10540.4|10532.4|10540.2|10532.2|10543.5|10535.5|10538.9|10530.9|13
1646987820000|2022-03-11 08:37:00|10540.7|10532.7|10542.2|10534.2|10547.6|10539.6|10540.2|10532.2|6
1646987830000|2022-03-11 08:37:10|10542.5|10534.5|10548.7|10540.7|10549.2|10541.2|10542.5|10534.5|8
1646987840000|2022-03-11 08:37:20|10548.1|10540.1|10547.7|10539.7|10548.4|10540.4|10540.5|10532.5|19
1646987850000|2022-03-11 08:37:30|10546.7|10538.7|10544.2|10536.2|10551.8|10543.8|10544.2|10536.2|19
1646987860000|2022-03-11 08:37:40|10544.6|10536.6|10543.2|10535.2|10544.6|10536.6|10540.1|10532.1|7
1646987870000|2022-03-11 08:37:50|10543.4|10535.4|10549.2|10541.2|10551.2|10543.2|10543.4|10535.4|11
1646987880000|2022-03-11 08:38:00|10547.7|10539.7|10549.7|10541.7|10550.1|10542.1|10544.7|10536.7|14
1646987890000|2022-03-11 08:38:10|10552.9|10544.9|10552.9|10544.9|10555.6|10547.6|10550.2|10542.2|19
1646987900000|2022-03-11 08:38:20|10552.7|10544.7|10557.7|10549.7|10558.2|10550.2|10552.7|10544.7|11
1646987910000|2022-03-11 08:38:30|10556.2|10548.2|10557.6|10549.6|10557.9|10549.9|10556.2|10548.2|2
1646987920000|2022-03-11 08:38:40|10558.5|10550.5|10562.7|10554.7|10566|10558|10558.5|10550.5|20
1646987930000|2022-03-11 08:38:50|10563.2|10555.2|10559.2|10551.2|10563.2|10555.2|10558.7|10550.7|5
1646987940000|2022-03-11 08:39:00|10559.5|10551.5|10560.4|10552.4|10561.9|10553.9|10559.2|10551.2|3
1646987950000|2022-03-11 08:39:10|10560.9|10552.9|10565|10557|10565.9|10557.9|10560.9|10552.9|31
1646987960000|2022-03-11 08:39:20|10565.4|10557.4|10570.5|10562.5|10570.9|10565.1|10565.4|10557.4|15
1646987970000|2022-03-11 08:39:30|10570.9|10562.9|10573.2|10565.2|10574.2|10566.2|10568.9|10560.9|17
1646987980000|2022-03-11 08:39:40|10573.4|10565.4|10576.2|10568.2|10576.2|10568.2|10570.2|10562.2|7
1646987990000|2022-03-11 08:39:50|10575.9|10567.9|10574.6|10566.6|10578.7|10570.7|10574.6|10566.6|9
1646988000000|2022-03-11 08:40:00|10574.2|10566.2|10573.9|10565.9|10575.6|10569.3|10571.2|10563.2|15
1646988010000|2022-03-11 08:40:10|10573.6|10565.6|10568.2|10560.2|10573.6|10565.6|10564.1|10556.9|39
1646988020000|2022-03-11 08:40:20|10568.4|10560.4|10563.2|10555.2|10570.7|10562.7|10563.2|10555.2|7
1646988030000|2022-03-11 08:40:30|10561.7|10553.7|10562.2|10554.2|10563.7|10555.7|10560.1|10552.1|10
1646988040000|2022-03-11 08:40:40|10561.9|10553.9|10551.7|10543.7|10561.9|10553.9|10551.7|10543.7|34
1646988050000|2022-03-11 08:40:50|10553|10545|10560.2|10552.2|10561.7|10553.7|10553|10545|23
1646988060000|2022-03-11 08:41:00|10562.2|10554.2|10552.9|10544.9|10563.2|10555.2|10550.7|10543.4|39
1646988070000|2022-03-11 08:41:10|10554.2|10546.2|10552.6|10544.6|10556|10548|10550.6|10543.7|15
1646988080000|2022-03-11 08:41:20|10552.2|10544.2|10546.5|10538.5|10552.3|10544.3|10545|10537|14
1646988090000|2022-03-11 08:41:30|10545|10537|10540.7|10532.7|10546.5|10538.5|10539.2|10531.2|14
1646988100000|2022-03-11 08:41:40|10540.2|10532.2|10537.7|10529.7|10545.5|10537.5|10537.7|10529.7|27
1646988110000|2022-03-11 08:41:50|10537.9|10529.9|10539.4|10531.4|10540.9|10532.9|10537.4|10529.4|5
1646988120000|2022-03-11 08:42:00|10538.3|10530.3|10535.4|10527.4|10539.4|10531.4|10535|10527|28
1646988130000|2022-03-11 08:42:10|10538.3|10530.3|10540|10532|10541.4|10533.4|10538.3|10530.3|14
1646988140000|2022-03-11 08:42:20|10537|10533|10537.9|10529.9|10540.9|10533|10537|10529.5|18
1646988150000|2022-03-11 08:42:30|10538.2|10530.2|10540.9|10532.9|10541.9|10533.9|10538.2|10530.2|6
1646988160000|2022-03-11 08:42:40|10541.4|10533.4|10549.9|10541.9|10549.9|10541.9|10540.9|10532.9|9
1646988170000|2022-03-11 08:42:50|10549.4|10541.4|10548.9|10540.9|10551.9|10543.9|10546.5|10538.5|10
1646988180000|2022-03-11 08:43:00|10549.9|10541.9|10547.3|10539.3|10549.9|10541.9|10546.7|10538.7|4
1646988190000|2022-03-11 08:43:10|10547.2|10539.2|10561.4|10553.4|10562.9|10554.9|10546.2|10538.2|19
1646988200000|2022-03-11 08:43:20|10560.9|10552.9|10558.5|10550.5|10561.3|10553.3|10557.3|10549.3|5
1646988210000|2022-03-11 08:43:30|10558.8|10550.8|10556.8|10548.8|10560.8|10552.8|10554.8|10546.8|7
1646988220000|2022-03-11 08:43:40|10556.7|10548.7|10560.5|10552.5|10560.7|10552.7|10555.8|10547.8|7
1646988230000|2022-03-11 08:43:50|10560.3|10552.3|10575.2|10567.2|10575.2|10567.2|10557.8|10549.8|82
1646988240000|2022-03-11 08:44:00|10573.3|10565.3|10583.2|10575.2|10583.2|10575.2|10573.2|10565.2|15
1646988250000|2022-03-11 08:44:10|10582.7|10574.7|10570.8|10562.8|10582.7|10574.7|10570.8|10562.8|16
1646988260000|2022-03-11 08:44:20|10571|10563|10570.8|10562.8|10577.5|10569.5|10570.8|10562.8|39
1646988270000|2022-03-11 08:44:30|10571.3|10563.3|10571.9|10563.9|10575.5|10567.5|10570.7|10562.7|26
1646988280000|2022-03-11 08:44:40|10571.6|10563.6|10572.9|10564.9|10574.6|10566.6|10568.6|10560.6|24
1646988290000|2022-03-11 08:44:50|10573.2|10565.2|10571.9|10563.9|10574.2|10566.2|10571.2|10563.2|3
1646988300000|2022-03-11 08:45:00|10572.2|10564.2|10561.6|10553.6|10573.6|10565.6|10561.1|10553.1|30
1646988310000|2022-03-11 08:45:10|10561.4|10553.4|10570.2|10562.2|10572.2|10564.2|10561.4|10553.4|34
1646988320000|2022-03-11 08:45:20|10570.4|10562.4|10578.9|10570.9|10579.9|10571.9|10570.4|10562.4|35
1646988330000|2022-03-11 08:45:30|10579.2|10571.2|10586.2|10578.2|10590.1|10582.1|10577.4|10569.4|72
1646988340000|2022-03-11 08:45:40|10586.7|10578.7|10580.7|10572.7|10587.7|10579.7|10580.4|10572.4|18
1646988350000|2022-03-11 08:45:50|10582.1|10574.1|10579.4|10571.4|10582.7|10574.7|10575.7|10567.7|21
1646988360000|2022-03-11 08:46:00|10579.7|10571.7|10575.9|10567.9|10579.7|10571.7|10574.7|10566.7|12
1646988370000|2022-03-11 08:46:10|10575.6|10567.6|10582.2|10574.2|10582.2|10574.2|10575.6|10567.6|8
1646988380000|2022-03-11 08:46:20|10582.4|10574.4|10595.5|10587.5|10596.2|10588.2|10582.2|10574.2|38
1646988390000|2022-03-11 08:46:30|10596.2|10588.2|10593.7|10585.7|10596.4|10588.4|10593.7|10585.7|4
1646988400000|2022-03-11 08:46:40|10593.9|10585.9|10594.5|10586.5|10596.5|10588.5|10591.7|10583.7|16
1646988410000|2022-03-11 08:46:50|10594.7|10586.7|10599.4|10591.4|10599.4|10591.4|10593.2|10585.2|22
1646988420000|2022-03-11 08:47:00|10599.7|10591.7|10608.2|10600.2|10611.6|10603.6|10599.7|10591.7|121
1646988430000|2022-03-11 08:47:10|10608.3|10600.3|10611.3|10603.3|10611.8|10603.8|10608.3|10600.3|28
1646988440000|2022-03-11 08:47:20|10611.8|10603.8|10622.2|10614.2|10622.5|10614.5|10609.3|10601.3|56
1646988450000|2022-03-11 08:47:30|10621.8|10613.8|10624.2|10616.2|10625.3|10617.3|10620.7|10612.7|38
1646988460000|2022-03-11 08:47:40|10623.8|10615.8|10623.2|10615.2|10624.3|10616.3|10622.3|10614.3|8
1646988470000|2022-03-11 08:47:50|10623.6|10615.6|10623.7|10615.7|10630.3|10622.3|10623.5|10615.5|47
1646988480000|2022-03-11 08:48:00|10624.8|10616.8|10615.5|10607.5|10625.9|10617.9|10611|10603|69
1646988490000|2022-03-11 08:48:10|10615.8|10607.8|10614.5|10606.5|10615.8|10607.8|10612|10604|18
1646988500000|2022-03-11 08:48:20|10614.1|10606.1|10610|10602|10614.1|10606.1|10608|10600|12
1646988510000|2022-03-11 08:48:30|10609.5|10601.5|10607.5|10599.5|10611.5|10603.5|10607.4|10599.4|24
1646988520000|2022-03-11 08:48:40|10608|10600|10608.1|10600.1|10608.3|10600.3|10607|10599|8
1646988530000|2022-03-11 08:48:50|10607.8|10599.8|10608|10600|10608.8|10600.8|10606.1|10598.1|8
1646988540000|2022-03-11 08:49:00|10608.1|10600.1|10624.3|10616.3|10624.3|10616.3|10602.8|10594.8|74
1646988550000|2022-03-11 08:49:10|10624.7|10616.7|10625.7|10617.7|10625.7|10617.7|10620|10612|14
1646988560000|2022-03-11 08:49:20|10625.5|10617.5|10626.5|10618.5|10626.8|10618.8|10625.5|10617.5|7
1646988570000|2022-03-11 08:49:30|10624|10620|10624.5|10616.5|10626.2|10620|10621.5|10613.5|16
1646988580000|2022-03-11 08:49:40|10624|10616|10632.3|10624.3|10634|10626|10623.3|10615.3|40
1646988590000|2022-03-11 08:49:50|10632|10624|10628.5|10620.5|10635.7|10627.7|10627.5|10619.5|19
1646988600000|2022-03-11 08:50:00|10627.9|10619.9|10633|10625|10635.5|10627.5|10624|10616|60
1646988610000|2022-03-11 08:50:10|10632.7|10624.7|10630.3|10622.3|10635.3|10627.3|10629.5|10621.5|31
1646988620000|2022-03-11 08:50:20|10629.5|10621.5|10627|10619|10630.9|10622.9|10627|10619|18
1646988630000|2022-03-11 08:50:30|10626.7|10618.7|10623.8|10615.8|10628.5|10620.5|10622.8|10614.8|32
1646988640000|2022-03-11 08:50:40|10624.3|10616.3|10623.1|10615.1|10625.3|10617.3|10622.8|10614.8|20
1646988650000|2022-03-11 08:50:50|10622.5|10614.5|10627|10619|10627.1|10619.1|10620.2|10613.6|20
1646988660000|2022-03-11 08:51:00|10626.6|10618.6|10634.6|10626.6|10634.6|10626.6|10626.6|10618.6|16
1646988670000|2022-03-11 08:51:10|10633.1|10625.1|10634.5|10626.5|10636.1|10628.1|10632.1|10624.1|13
1646988680000|2022-03-11 08:51:20|10634.1|10626.1|10634.5|10626.5|10635.1|10627.1|10634.1|10626.1|1
1646988690000|2022-03-11 08:51:30|10634.1|10626.1|10647.3|10639.3|10649.8|10641.8|10631.3|10624.6|88
1646988700000|2022-03-11 08:51:40|10646.8|10638.8|10647.6|10639.6|10647.6|10639.6|10640.6|10632.6|23
1646988710000|2022-03-11 08:51:50|10648.6|10640.6|10638.3|10630.3|10648.6|10640.6|10638.3|10630.3|11
1646988720000|2022-03-11 08:52:00|10639.4|10631.4|10635.9|10627.9|10640.8|10632.8|10634.3|10626.3|11
1646988730000|2022-03-11 08:52:10|10637.3|10629.3|10640.8|10632.8|10642.8|10634.8|10636.6|10628.6|19
1646988740000|2022-03-11 08:52:20|10641.3|10633.3|10639.8|10631.8|10644.6|10636.6|10639.8|10631.8|11
1646988750000|2022-03-11 08:52:30|10638.8|10630.8|10642.4|10634.4|10646.8|10638.8|10638.8|10630.8|17
1646988760000|2022-03-11 08:52:40|10641.8|10633.8|10643.5|10635.5|10643.8|10635.8|10641.8|10633.8|10
1646988770000|2022-03-11 08:52:50|10642.8|10634.8|10642.3|10634.3|10643.3|10635.3|10638.8|10630.8|21
1646988780000|2022-03-11 08:53:00|10642.1|10634.1|10642.6|10634.6|10643.1|10635.1|10640.9|10632.9|7
1646988790000|2022-03-11 08:53:10|10641.8|10633.8|10648.4|10640.4|10648.7|10640.7|10641.8|10633.8|18
1646988800000|2022-03-11 08:53:20|10648.2|10640.2|10649.2|10641.2|10650.7|10642.7|10647.1|10639.1|12
1646988810000|2022-03-11 08:53:30|10649.6|10641.6|10660.2|10652.2|10660.4|10652.4|10648.7|10640.7|32
1646988820000|2022-03-11 08:53:40|10659.4|10651.4|10663.2|10655.2|10667.1|10659.1|10656.4|10648.4|63
1646988830000|2022-03-11 08:53:50|10663.1|10655.1|10672.9|10664.9|10673.4|10665.4|10662.7|10654.7|62
1646988840000|2022-03-11 08:54:00|10672.4|10664.4|10664.1|10656.1|10673.9|10665.9|10663.6|10655.6|34
1646988850000|2022-03-11 08:54:10|10662.6|10654.6|10662.4|10654.4|10665.6|10657.6|10656.4|10648.4|66
1646988860000|2022-03-11 08:54:20|10662.7|10654.7|10664.1|10656.1|10666.8|10659|10661.5|10653.5|38
1646988870000|2022-03-11 08:54:30|10663.8|10655.8|10662.6|10654.6|10664.3|10656.3|10658.8|10650.8|15
1646988880000|2022-03-11 08:54:40|10662.9|10654.9|10655|10647|10663.6|10655.6|10651.6|10645.1|16
1646988890000|2022-03-11 08:54:50|10654.6|10646.6|10659.6|10651.6|10659.6|10651.6|10652.8|10644.8|17
1646988900000|2022-03-11 08:55:00|10660.8|10652.8|10660.6|10652.6|10661.1|10653.1|10655.8|10647.8|20
1646988910000|2022-03-11 08:55:10|10660.1|10652.1|10658.8|10650.8|10661.3|10653.3|10655.8|10647.8|21
1646988920000|2022-03-11 08:55:20|10658.5|10650.5|10653.8|10645.8|10658.5|10650.5|10653.1|10645.1|19
1646988930000|2022-03-11 08:55:30|10653.4|10645.4|10651.3|10643.3|10659.1|10651.1|10651.3|10643.3|40
1646988940000|2022-03-11 08:55:40|10652|10644|10658.1|10650.1|10659.3|10651.3|10651.6|10643.6|26
1646988950000|2022-03-11 08:55:50|10656|10648|10650.8|10642.8|10656.6|10648.6|10649.6|10641.6|19
1646988960000|2022-03-11 08:56:00|10650.5|10642.5|10649.1|10641.1|10650.5|10642.5|10647.1|10639.1|11
1646988970000|2022-03-11 08:56:10|10648.8|10640.8|10643.8|10635.8|10649.3|10641.3|10643.3|10635.3|27
1646988980000|2022-03-11 08:56:20|10644.1|10636.1|10653.6|10645.6|10655.1|10647.1|10643.9|10635.9|24
1646988990000|2022-03-11 08:56:30|10652.8|10644.8|10660.8|10652.8|10661.3|10653.3|10650.1|10642.1|20
1646989000000|2022-03-11 08:56:40|10660.6|10652.6|10669.4|10661.4|10669.4|10661.4|10658.8|10650.8|60
1646989010000|2022-03-11 08:56:50|10669.6|10661.6|10672.4|10664.4|10673.8|10667|10666.8|10658.8|21
1646989020000|2022-03-11 08:57:00|10672.1|10664.1|10676.4|10668.4|10678.6|10670.6|10667.6|10659.6|65
1646989030000|2022-03-11 08:57:10|10677.4|10669.4|10675.1|10667.1|10678.6|10670.6|10673.7|10665.7|30
1646989040000|2022-03-11 08:57:20|10672.9|10664.9|10671.9|10663.9|10674.4|10668.3|10669.5|10661.5|15
1646989050000|2022-03-11 08:57:30|10671.4|10663.4|10660.6|10652.6|10671.4|10663.4|10660.6|10652.6|25
1646989060000|2022-03-11 08:57:40|10657|10649|10660.1|10652.1|10660.4|10652.4|10652.4|10644.4|42
1646989070000|2022-03-11 08:57:50|10659.1|10651.1|10653.1|10645.1|10659.1|10651.1|10652.1|10644.1|17
1646989080000|2022-03-11 08:58:00|10654.4|10646.4|10651.6|10643.6|10654.7|10646.7|10650.4|10642.4|20
1646989090000|2022-03-11 08:58:10|10652.4|10644.4|10650.1|10642.1|10653.1|10645.1|10649.2|10641.2|9
1646989100000|2022-03-11 08:58:20|10648.3|10640.3|10649.4|10641.4|10649.4|10641.4|10644.7|10636.7|43
1646989110000|2022-03-11 08:58:30|10648.1|10640.1|10654.6|10646.6|10656.9|10648.9|10648.1|10640.1|41
1646989120000|2022-03-11 08:58:40|10656.1|10648.1|10657.4|10649.4|10659.1|10651.1|10656.1|10648.1|12
1646989130000|2022-03-11 08:58:50|10657.9|10649.9|10656.6|10648.6|10658.4|10650.4|10651.7|10643.7|18
1646989140000|2022-03-11 08:59:00|10657.1|10649.1|10663.4|10655.4|10664.1|10656.1|10655.7|10647.7|61
1646989150000|2022-03-11 08:59:10|10663.6|10655.6|10664.4|10656.4|10667.9|10659.9|10663.1|10655.1|18
1646989160000|2022-03-11 08:59:20|10664.5|10656.5|10661.9|10653.9|10665.5|10657.5|10661.9|10653.9|11
1646989170000|2022-03-11 08:59:30|10661.4|10653.4|10650.7|10642.7|10661.4|10653.4|10650.7|10642.7|13
1646989180000|2022-03-11 08:59:40|10650.4|10642.4|10650.4|10642.4|10651.4|10643.4|10648.4|10640.4|5
1646989190000|2022-03-11 08:59:50|10650.2|10642.2|10646.5|10638.5|10650.2|10642.2|10645.9|10637.9|13
1646989200000|2022-03-11 09:00:00|10645.9|10637.9|10646.5|10638.5|10651.4|10643.4|10641.7|10633.7|104
1646989210000|2022-03-11 09:00:10|10646|10638|10651.2|10643.2|10651.5|10643.5|10646|10638|9
1646989220000|2022-03-11 09:00:20|10651.5|10643.5|10656.4|10648.4|10662|10654|10651.5|10643.5|16
1646989230000|2022-03-11 09:00:30|10656.2|10648.2|10659|10651|10659|10651|10654.9|10646.9|11
1646989240000|2022-03-11 09:00:40|10658.7|10650.7|10663.5|10655.5|10663.5|10655.5|10654.9|10646.9|24
1646989250000|2022-03-11 09:00:50|10664|10656|10650|10642|10664|10657.9|10649.6|10641.6|15
1646989260000|2022-03-11 09:01:00|10648.5|10640.5|10651|10643|10652.4|10644.4|10648.5|10640.5|4
1646989270000|2022-03-11 09:01:10|10651.3|10643.3|10650.7|10642.7|10651.3|10643.3|10650.7|10642.7|2
1646989280000|2022-03-11 09:01:20|10650.5|10642.5|10648.5|10640.5|10650.5|10642.5|10646.8|10638.8|5
1646989290000|2022-03-11 09:01:30|10648.2|10640.2|10647.5|10639.5|10650.2|10642.2|10647.5|10639.5|22
1646989300000|2022-03-11 09:01:40|10645|10637|10646|10638|10646|10638|10645|10637|13
1646989310000|2022-03-11 09:01:50|10645.8|10637.8|10636|10628|10646.5|10639.2|10631.5|10623.5|52
1646989320000|2022-03-11 09:02:00|10635.8|10627.8|10639|10631|10642.2|10634.2|10633.3|10625.3|46
1646989330000|2022-03-11 09:02:10|10639.3|10631.3|10639.8|10631.8|10642.8|10634.8|10639.3|10631.3|13
1646989340000|2022-03-11 09:02:20|10640|10632|10637.3|10629.3|10641.7|10633.7|10635.8|10627.8|17
1646989350000|2022-03-11 09:02:30|10639.3|10631.3|10640.6|10632.6|10641.9|10633.9|10636.7|10628.7|30
1646989360000|2022-03-11 09:02:40|10638.7|10630.7|10632.8|10624.8|10640.2|10632.2|10629.8|10621.8|26
1646989370000|2022-03-11 09:02:50|10633.1|10625.1|10612.5|10604.5|10634.3|10626.3|10608.8|10600.8|88
1646989380000|2022-03-11 09:03:00|10612.8|10604.8|10622.8|10614.8|10622.8|10614.8|10610.3|10602.3|46
1646989390000|2022-03-11 09:03:10|10624.9|10616.9|10625|10617|10627.7|10619.7|10622.2|10614.2|13
1646989400000|2022-03-11 09:03:20|10624.7|10616.7|10623|10615|10625|10617|10622|10614|5
1646989410000|2022-03-11 09:03:30|10624.4|10616.4|10630|10622|10631.7|10623.7|10624.4|10616.4|19
1646989420000|2022-03-11 09:03:40|10629.6|10621.6|10627|10619|10629.6|10621.6|10625.4|10617.4|12
1646989430000|2022-03-11 09:03:50|10627.5|10619.5|10627.5|10619.5|10628|10620|10627.5|10619.5|1
1646989440000|2022-03-11 09:04:00|10627.1|10619.1|10608.3|10600.3|10627.1|10619.1|10607.5|10599.5|53
1646989450000|2022-03-11 09:04:10|10607.7|10599.7|10598.3|10590.3|10609.3|10601.3|10596.8|10588.8|69
1646989460000|2022-03-11 09:04:20|10598.7|10590.7|10601.3|10593.3|10603.3|10595.3|10598.7|10590.7|29
1646989470000|2022-03-11 09:04:30|10601.2|10593.2|10602.8|10594.8|10602.8|10594.8|10600.8|10592.8|5
1646989480000|2022-03-11 09:04:40|10603.3|10595.3|10599.8|10591.8|10603.8|10595.8|10599.8|10591.8|10
1646989490000|2022-03-11 09:04:50|10600.3|10592.3|10590|10582|10601.2|10593.2|10590|10582|105
1646989500000|2022-03-11 09:05:00|10590.9|10582.9|10592.7|10584.7|10593|10586.5|10588.4|10580.4|35
1646989510000|2022-03-11 09:05:10|10592.9|10584.9|10593|10585|10593.9|10585.9|10590.4|10582.4|12
1646989520000|2022-03-11 09:05:20|10592.7|10584.7|10593|10585|10593.4|10585.4|10592.4|10584.4|8
1646989530000|2022-03-11 09:05:30|10592.9|10584.9|10592.9|10584.9|10592.9|10584.9|10587.7|10579.7|13
1646989540000|2022-03-11 09:05:40|10592.7|10584.7|10606|10598|10606.5|10598.5|10591.9|10583.9|43
1646989550000|2022-03-11 09:05:50|10605.9|10597.9|10613.4|10605.4|10613.4|10605.4|10604|10596|46
1646989560000|2022-03-11 09:06:00|10612.9|10604.9|10605.2|10597.2|10613.4|10605.4|10604.7|10596.7|14
1646989570000|2022-03-11 09:06:10|10604.7|10596.7|10604.7|10596.7|10606|10598|10603.7|10595.7|9
1646989580000|2022-03-11 09:06:20|10602.2|10598.2|10615.2|10607.2|10615.2|10607.2|10602.2|10596.2|22
1646989590000|2022-03-11 09:06:30|10615.5|10607.5|10616|10608|10616.7|10608.7|10615.2|10607.2|14
1646989600000|2022-03-11 09:06:40|10616.2|10608.2|10624|10616|10624|10616|10614.2|10608.2|20
1646989610000|2022-03-11 09:06:50|10624.5|10616.5|10612|10604|10624.5|10616.5|10610|10602|21
1646989620000|2022-03-11 09:07:00|10611.7|10603.7|10609.7|10601.7|10613|10605|10609.3|10601.3|15
1646989630000|2022-03-11 09:07:10|10610|10602|10606.8|10598.8|10611.2|10603.2|10602.7|10594.7|18
1646989640000|2022-03-11 09:07:20|10607.2|10599.2|10604.3|10596.3|10607.2|10599.2|10604|10596|8
1646989650000|2022-03-11 09:07:30|10603.7|10595.7|10604.2|10596.2|10604.2|10596.2|10599.5|10591.5|17
1646989660000|2022-03-11 09:07:40|10604.6|10596.6|10605.6|10597.6|10606.6|10598.6|10604.6|10596.6|5
1646989670000|2022-03-11 09:07:50|10606.1|10598.1|10608.8|10600.8|10611.6|10603.6|10606.1|10598.1|11
1646989680000|2022-03-11 09:08:00|10608|10600|10605.1|10597.1|10608|10600|10603.6|10595.6|11
1646989690000|2022-03-11 09:08:10|10605.3|10597.3|10604|10596|10606.8|10598.8|10604|10596|11
1646989700000|2022-03-11 09:08:20|10604.3|10596.3|10604.6|10596.6|10605|10597|10604.1|10596.1|1
1646989710000|2022-03-11 09:08:30|10609|10601|10612.1|10604.1|10612.6|10604.6|10607.6|10599.6|18
1646989720000|2022-03-11 09:08:40|10612|10604|10618.6|10610.6|10620.4|10612.4|10609.6|10601.6|15
1646989730000|2022-03-11 09:08:50|10618.5|10610.5|10615|10607|10620.1|10612.1|10613.6|10605.6|30
1646989740000|2022-03-11 09:09:00|10615.6|10607.6|10616.1|10608.1|10617.5|10609.5|10615.3|10607.3|5
1646989750000|2022-03-11 09:09:10|10616.5|10608.5|10628.8|10620.8|10629.1|10621.1|10615.6|10607.6|75
1646989760000|2022-03-11 09:09:20|10629.1|10621.1|10632.3|10624.3|10634.3|10626.3|10628.8|10621.1|35
1646989770000|2022-03-11 09:09:30|10632.8|10624.8|10632.3|10624.3|10633.8|10625.8|10631.3|10623.3|16
1646989780000|2022-03-11 09:09:40|10632.4|10624.4|10629.3|10621.3|10632.9|10624.9|10628.3|10620.3|4
1646989790000|2022-03-11 09:09:50|10629.4|10621.4|10635.1|10627.1|10635.1|10627.1|10629.4|10621.4|19
1646989800000|2022-03-11 09:10:00|10634.7|10626.7|10632|10624|10634.7|10626.7|10629.8|10621.8|17
1646989810000|2022-03-11 09:10:10|10631.6|10623.6|10631.8|10623.8|10631.8|10623.8|10631.5|10623.5|2
1646989820000|2022-03-11 09:10:20|10632.3|10624.3|10631.5|10623.5|10632.3|10624.3|10631.5|10623.5|3
1646989830000|2022-03-11 09:10:30|10630|10622|10624|10616|10630|10622|10624|10616|17
1646989840000|2022-03-11 09:10:40|10627|10619|10627.9|10619.9|10627.9|10619.9|10624.6|10616.6|11
1646989850000|2022-03-11 09:10:50|10627|10619|10628|10620|10629|10621|10626.6|10618.6|1
1646989860000|2022-03-11 09:11:00|10628.1|10620.1|10629.5|10621.5|10629.6|10621.6|10628|10620|5
1646989870000|2022-03-11 09:11:10|10628.4|10620.4|10626|10618|10628.4|10620.4|10625.6|10617.6|12
1646989880000|2022-03-11 09:11:20|10625.9|10617.9|10627.6|10619.6|10627.6|10619.6|10623.6|10615.6|4
1646989890000|2022-03-11 09:11:30|10627.1|10619.1|10627.6|10619.6|10627.6|10619.6|10625.6|10617.6|2
1646989900000|2022-03-11 09:11:40|10628.6|10620.6|10614.9|10606.9|10629.6|10621.6|10614.9|10606.9|45
1646989910000|2022-03-11 09:11:50|10611.4|10603.4|10606.9|10598.9|10611.4|10603.4|10605.4|10598.8|28
1646989920000|2022-03-11 09:12:00|10606.8|10598.8|10608.9|10600.9|10610|10602|10606.8|10598.8|11
1646989930000|2022-03-11 09:12:10|10608.6|10600.6|10611.9|10603.9|10612.9|10604.9|10608.6|10600.6|3
1646989940000|2022-03-11 09:12:20|10612.2|10604.2|10615.4|10607.4|10616.4|10608.4|10610.7|10602.7|8
1646989950000|2022-03-11 09:12:30|10616.4|10608.4|10612.4|10604.4|10618.4|10610.4|10612.4|10604.4|10
1646989960000|2022-03-11 09:12:40|10612.6|10604.6|10612.1|10604.1|10612.6|10604.6|10611.8|10603.8|3
1646989970000|2022-03-11 09:12:50|10611.9|10603.9|10612.6|10604.6|10613.9|10605.9|10611.9|10603.9|7
1646989980000|2022-03-11 09:13:00|10611.9|10603.9|10604.4|10596.4|10611.9|10603.9|10604.4|10596.4|34
1646989990000|2022-03-11 09:13:10|10604.6|10596.6|10602.6|10594.6|10604.9|10596.9|10602.4|10594.4|13
1646990000000|2022-03-11 09:13:20|10602.5|10594.5|10607.3|10599.3|10608.3|10600.3|10601.3|10593.3|16
1646990010000|2022-03-11 09:13:30|10607.1|10599.1|10611.1|10603.1|10611.1|10603.1|10605.8|10597.8|14
1646990020000|2022-03-11 09:13:40|10610.6|10602.6|10612.3|10604.3|10618.5|10610.5|10609.8|10601.8|35
1646990030000|2022-03-11 09:13:50|10612|10604|10604.3|10596.3|10612.3|10604.3|10604.3|10596.3|5
1646990040000|2022-03-11 09:14:00|10603.3|10595.3|10589.4|10581.4|10603.3|10595.3|10588.9|10580.9|45
1646990050000|2022-03-11 09:14:10|10590.3|10582.3|10599.9|10591.9|10599.9|10591.9|10587.3|10579.3|46
1646990060000|2022-03-11 09:14:20|10599.8|10591.8|10595.6|10587.6|10599.8|10591.8|10593.1|10586.9|7
1646990070000|2022-03-11 09:14:30|10595.2|10587.2|10589.9|10581.9|10595.2|10587.2|10588.6|10580.6|13
1646990080000|2022-03-11 09:14:40|10590.2|10582.2|10588.6|10580.6|10590.6|10582.6|10588.1|10580.1|8
1646990090000|2022-03-11 09:14:50|10588.9|10580.9|10593.6|10585.6|10594.6|10586.6|10588.9|10580.9|11
1646990100000|2022-03-11 09:15:00|10593.4|10585.4|10596.6|10588.6|10596.9|10588.9|10588.9|10580.9|27
1646990110000|2022-03-11 09:15:10|10597.2|10589.2|10591.8|10583.8|10597.2|10589.2|10591.1|10583.1|8
1646990120000|2022-03-11 09:15:20|10591.6|10583.6|10567.9|10559.9|10591.6|10583.6|10567.9|10559.9|70
1646990130000|2022-03-11 09:15:30|10568.3|10560.3|10566.3|10558.3|10572.5|10564.5|10559.5|10551.5|82
1646990140000|2022-03-11 09:15:40|10565.3|10557.3|10566.6|10558.6|10567.9|10559.9|10564.8|10556.8|10
1646990150000|2022-03-11 09:15:50|10566.5|10558.5|10575.6|10567.6|10577.7|10569.7|10563.8|10555.8|30
1646990160000|2022-03-11 09:16:00|10575.5|10567.5|10577.8|10569.8|10581.1|10573.1|10575.5|10567.5|30
1646990170000|2022-03-11 09:16:10|10578.3|10570.3|10582|10574|10586.2|10578.2|10578.3|10570.3|35
1646990180000|2022-03-11 09:16:20|10582.3|10574.3|10579.2|10571.2|10582.6|10574.6|10579.2|10571.2|14
1646990190000|2022-03-11 09:16:30|10579|10571|10580|10572|10580|10572.5|10576.5|10569.7|4
1646990200000|2022-03-11 09:16:40|10577.9|10569.9|10569|10561|10577.9|10569.9|10567|10559|65
1646990210000|2022-03-11 09:16:50|10570.5|10562.5|10570|10562|10572|10564|10563.8|10559.5|9
1646990220000|2022-03-11 09:17:00|10570.5|10562.5|10577|10569|10579|10571|10570.5|10562.5|9
1646990230000|2022-03-11 09:17:10|10576.3|10568.3|10572|10564|10576.3|10568.3|10571.8|10563.8|33
1646990240000|2022-03-11 09:17:20|10572.8|10564.8|10577.3|10569.3|10577.3|10570.8|10572.8|10564.8|13
1646990250000|2022-03-11 09:17:30|10578|10570|10577.7|10569.7|10579.3|10571.3|10576.5|10568.5|12
1646990260000|2022-03-11 09:17:40|10578.2|10570.2|10580.3|10572.3|10580.7|10572.7|10576|10568|10
1646990270000|2022-03-11 09:17:50|10577.2|10569.2|10568.1|10560.1|10577.2|10569.2|10568.1|10560.1|36
1646990280000|2022-03-11 09:18:00|10568.3|10560.3|10566.3|10558.3|10568.6|10560.6|10562.3|10554.3|15
1646990290000|2022-03-11 09:18:10|10566.5|10558.5|10566.6|10558.6|10575.8|10567.8|10564.6|10556.6|41
1646990300000|2022-03-11 09:18:20|10567.1|10559.1|10565.5|10557.5|10567.8|10559.8|10562.8|10554.8|31
1646990310000|2022-03-11 09:18:30|10566.6|10558.6|10569.5|10561.5|10569.5|10561.5|10565.8|10557.8|3
1646990320000|2022-03-11 09:18:40|10569.3|10561.3|10563.5|10555.5|10570|10562|10563.5|10555.5|8
1646990330000|2022-03-11 09:18:50|10563.6|10555.6|10563|10555|10563.6|10555.6|10562.8|10554.8|4
1646990340000|2022-03-11 09:19:00|10562.2|10554.2|10561.6|10553.6|10562.2|10554.2|10561.6|10553.6|0
1646990350000|2022-03-11 09:19:10|10561.8|10553.8|10555.8|10547.8|10561.8|10553.8|10555.6|10547.6|15
1646990360000|2022-03-11 09:19:20|10555.6|10547.6|10554|10546|10560|10552|10551.1|10544.9|87
1646990370000|2022-03-11 09:19:30|10553.6|10545.6|10549.1|10541.1|10553.6|10545.6|10547.4|10540.1|20
1646990380000|2022-03-11 09:19:40|10549.8|10541.8|10549.1|10541.1|10551.1|10543.1|10543.6|10535.6|57
1646990390000|2022-03-11 09:19:50|10549|10541|10547.5|10539.5|10549|10541|10544.6|10536.6|47
1646990400000|2022-03-11 09:20:00|10547.1|10539.1|10561.3|10553.3|10564.6|10556.6|10542.9|10534.9|39
1646990410000|2022-03-11 09:20:10|10561.6|10553.6|10562.9|10554.9|10566.3|10558.3|10561.6|10553.6|19
1646990420000|2022-03-11 09:20:20|10563.3|10555.3|10566.1|10558.1|10569.3|10561.3|10563.3|10555.3|24
1646990430000|2022-03-11 09:20:30|10565.8|10557.8|10569.1|10561.1|10569.1|10561.1|10563.5|10555.5|39
1646990440000|2022-03-11 09:20:40|10569.5|10561.5|10569.5|10561.5|10570|10562|10566|10558|25
1646990450000|2022-03-11 09:20:50|10569.6|10561.6|10572|10564|10572|10564|10569|10561|7
1646990460000|2022-03-11 09:21:00|10571.5|10563.5|10564.3|10556.3|10571.5|10563.5|10563.2|10555.2|40
1646990470000|2022-03-11 09:21:10|10566.8|10558.8|10569.1|10561.1|10570.6|10562.6|10566.8|10558.8|8
1646990480000|2022-03-11 09:21:20|10569.5|10561.5|10567.5|10559.5|10573|10565|10566.5|10558.5|22
1646990490000|2022-03-11 09:21:30|10567|10559|10567.5|10559.5|10568.3|10560.3|10566.7|10558.7|4
1646990500000|2022-03-11 09:21:40|10567.8|10559.8|10566.6|10558.6|10568.8|10560.8|10564.6|10556.6|10
1646990510000|2022-03-11 09:21:50|10568.8|10560.8|10566.3|10558.3|10568.8|10560.8|10563.3|10555.3|25
1646990520000|2022-03-11 09:22:00|10565.3|10557.3|10566.5|10558.5|10566.5|10559.4|10563.1|10555.1|11
1646990530000|2022-03-11 09:22:10|10568.1|10560.1|10564.6|10556.6|10568.6|10560.6|10562.6|10554.6|21
1646990540000|2022-03-11 09:22:20|10562.6|10554.6|10565|10557|10566|10558|10561.5|10553.5|10
1646990550000|2022-03-11 09:22:30|10564.8|10556.8|10564.5|10556.5|10565.6|10557.6|10563.5|10555.5|0
1646990560000|2022-03-11 09:22:40|10563.1|10559.1|10568.1|10560.1|10569.1|10561.1|10563.1|10558|13
1646990570000|2022-03-11 09:22:50|10568.5|10560.5|10567.8|10559.8|10569|10561|10566.8|10558.8|12
1646990580000|2022-03-11 09:23:00|10569.3|10561.3|10567.4|10559.4|10569.8|10561.8|10567.4|10559.4|10
1646990590000|2022-03-11 09:23:10|10567.3|10559.3|10567.9|10559.9|10567.9|10559.9|10564.3|10556.3|15
1646990600000|2022-03-11 09:23:20|10568.7|10560.7|10556.2|10548.2|10571.6|10563.6|10555|10547|37
1646990610000|2022-03-11 09:23:30|10554.5|10546.5|10552.6|10544.6|10556.1|10548.1|10552.6|10544.6|7
1646990620000|2022-03-11 09:23:40|10552.3|10544.3|10555.1|10547.1|10560.3|10552.6|10552.3|10544.3|28
1646990630000|2022-03-11 09:23:50|10555.8|10547.8|10557.6|10549.6|10558.8|10550.8|10554.3|10546.3|10
1646990640000|2022-03-11 09:24:00|10557.3|10549.3|10557.8|10549.8|10558.3|10550.3|10556.9|10548.9|4
1646990650000|2022-03-11 09:24:10|10556.9|10548.9|10554.8|10546.8|10556.9|10548.9|10554.3|10546.3|6
1646990660000|2022-03-11 09:24:20|10554.3|10546.3|10560.8|10552.8|10560.8|10552.8|10554.3|10546.3|16
1646990670000|2022-03-11 09:24:30|10560.6|10552.6|10555.3|10547.3|10560.6|10552.6|10553.6|10545.6|6
1646990680000|2022-03-11 09:24:40|10555.1|10547.1|10555.6|10547.6|10556.9|10548.9|10553.8|10545.8|17
1646990690000|2022-03-11 09:24:50|10555.8|10547.8|10560.3|10552.3|10560.3|10552.3|10555.8|10547.8|2
1646990700000|2022-03-11 09:25:00|10559.8|10551.8|10567.4|10559.4|10567.8|10559.8|10559.8|10551.8|12
1646990710000|2022-03-11 09:25:10|10567.3|10559.3|10568.8|10560.8|10569.3|10561.3|10567.3|10559.3|11
1646990720000|2022-03-11 09:25:20|10569.8|10561.8|10572.9|10564.9|10573.9|10565.9|10569.8|10561.8|22
1646990730000|2022-03-11 09:25:30|10573.7|10565.7|10571.3|10563.3|10576.3|10568.3|10569.8|10561.8|39
1646990740000|2022-03-11 09:25:40|10571.4|10563.4|10571.8|10563.8|10571.8|10563.8|10571.4|10563.4|1
1646990750000|2022-03-11 09:25:50|10572.1|10564.1|10569.8|10561.8|10573.1|10565.1|10569.8|10561.8|9
1646990760000|2022-03-11 09:26:00|10569.7|10561.7|10573.2|10565.2|10573.9|10565.9|10569.7|10561.7|7
1646990770000|2022-03-11 09:26:10|10572.2|10564.2|10572.9|10564.9|10572.9|10564.9|10572.2|10564.2|4
1646990780000|2022-03-11 09:26:20|10574.1|10566.1|10575.9|10567.9|10576.9|10568.9|10574.1|10566.1|8
1646990790000|2022-03-11 09:26:30|10576.2|10568.2|10575.4|10567.4|10577.7|10569.7|10575.2|10567.2|7
1646990800000|2022-03-11 09:26:40|10575.6|10567.6|10574.2|10566.2|10576.4|10568.4|10573.7|10565.7|11
1646990810000|2022-03-11 09:26:50|10573.7|10565.7|10564.1|10556.1|10573.9|10565.9|10561.4|10553.4|38
1646990820000|2022-03-11 09:27:00|10564.4|10556.4|10566.8|10558.8|10567.6|10559.7|10563.7|10556.4|17
1646990830000|2022-03-11 09:27:10|10566.5|10558.5|10566.8|10558.8|10567.8|10559.8|10565.8|10557.8|2
1646990840000|2022-03-11 09:27:20|10565.8|10557.8|10566.3|10558.3|10569.8|10561.8|10564.8|10556.8|11
1646990850000|2022-03-11 09:27:30|10566.6|10558.6|10560.4|10552.4|10567.4|10559.4|10557.6|10549.6|36
1646990860000|2022-03-11 09:27:40|10557.3|10549.3|10557.8|10549.8|10557.8|10549.8|10555.1|10547.1|8
1646990870000|2022-03-11 09:27:50|10560.9|10552.9|10561.5|10553.5|10566.3|10558.3|10560.9|10552.9|13
1646990880000|2022-03-11 09:28:00|10560.8|10552.8|10552.3|10544.3|10560.8|10552.8|10551.9|10543.9|48
1646990890000|2022-03-11 09:28:10|10552.4|10544.4|10552|10544|10552.8|10544.8|10549.5|10541.5|11
1646990900000|2022-03-11 09:28:20|10552.1|10544.1|10550.6|10542.6|10552.1|10544.1|10550.3|10542.3|15
1646990910000|2022-03-11 09:28:30|10551.1|10543.1|10557.1|10549.1|10557.1|10549.1|10547|10539|59
1646990920000|2022-03-11 09:28:40|10557.3|10549.3|10555.6|10547.6|10557.6|10549.6|10555|10547|89
1646990930000|2022-03-11 09:28:50|10557.7|10549.7|10566.3|10558.3|10567.6|10559.6|10557.7|10549.7|81
1646990940000|2022-03-11 09:29:00|10566.4|10558.4|10566.3|10558.3|10567.6|10559.6|10565.8|10557.8|6
1646990950000|2022-03-11 09:29:10|10566.4|10558.4|10570|10562|10570|10562|10566.4|10558.4|35
1646990960000|2022-03-11 09:29:20|10569.5|10561.5|10570.1|10562.1|10570.1|10562.1|10569.1|10561.1|18
1646990970000|2022-03-11 09:29:30|10570|10562|10577.3|10569.3|10578.3|10570.3|10569.6|10561.6|48
1646990980000|2022-03-11 09:29:40|10576.9|10568.9|10573.8|10565.8|10577.5|10569.5|10571.5|10565.5|11
1646990990000|2022-03-11 09:29:50|10573.6|10565.6|10576.8|10568.8|10576.8|10568.8|10572.3|10564.3|3
1646991000000|2022-03-11 09:30:00|10574.4|10570.4|10576.9|10568.9|10577.1|10570.4|10574.1|10567.9|12
1646991010000|2022-03-11 09:30:10|10576.4|10568.4|10579.4|10571.4|10579.4|10572.8|10575.4|10567.4|49
1646991020000|2022-03-11 09:30:20|10579.3|10571.3|10582.6|10574.6|10582.8|10574.8|10578.9|10570.9|38
1646991030000|2022-03-11 09:30:30|10582.3|10574.3|10585.8|10577.8|10586.8|10580.1|10580.3|10572.3|49
1646991040000|2022-03-11 09:30:40|10585.6|10577.6|10578.8|10570.8|10586.8|10578.8|10576.8|10570.8|27
1646991050000|2022-03-11 09:30:50|10579.3|10571.3|10570.1|10562.1|10580.6|10572.6|10569.6|10561.6|19
1646991060000|2022-03-11 09:31:00|10570.8|10562.8|10570.8|10562.8|10572.2|10564.2|10561.3|10553.3|67
1646991070000|2022-03-11 09:31:10|10571.3|10563.3|10574.7|10566.7|10574.7|10567.4|10570.8|10562.8|14
1646991080000|2022-03-11 09:31:20|10574.2|10566.2|10575.7|10567.7|10577.2|10569.2|10574.2|10566.2|7
1646991090000|2022-03-11 09:31:30|10575.6|10567.6|10579.6|10571.6|10580.7|10572.7|10575.6|10567.6|12
1646991100000|2022-03-11 09:31:40|10579.2|10571.2|10581.6|10573.6|10583.7|10575.7|10578.6|10570.6|13
1646991110000|2022-03-11 09:31:50|10581.4|10573.4|10582.4|10574.4|10582.6|10574.6|10580.6|10572.6|11
1646991120000|2022-03-11 09:32:00|10582.6|10574.6|10580.7|10572.7|10585.7|10577.7|10579.8|10572.6|14
1646991130000|2022-03-11 09:32:10|10581.4|10573.4|10578.1|10570.1|10582.1|10574.1|10575.5|10568.6|27
1646991140000|2022-03-11 09:32:20|10577.6|10569.6|10566.8|10558.8|10577.6|10569.6|10561.9|10553.9|28
1646991150000|2022-03-11 09:32:30|10566.3|10558.3|10570.3|10562.3|10571.8|10563.8|10565.8|10557.8|14
1646991160000|2022-03-11 09:32:40|10570.4|10562.4|10568.7|10560.7|10570.7|10562.7|10567.3|10559.3|6
1646991170000|2022-03-11 09:32:50|10567.1|10559.1|10564.8|10556.8|10567.9|10559.9|10561.3|10553.3|23
1646991180000|2022-03-11 09:33:00|10566.1|10562.1|10568.5|10560.5|10568.6|10562.1|10561.6|10553.6|16
1646991190000|2022-03-11 09:33:10|10568.4|10560.4|10562.3|10554.3|10570.9|10562.9|10562.3|10554.3|18
1646991200000|2022-03-11 09:33:20|10563.1|10555.1|10557.3|10549.3|10563.5|10555.5|10555.6|10547.6|21
1646991210000|2022-03-11 09:33:30|10557|10549|10550.3|10542.3|10557|10549|10547.1|10539.8|38
1646991220000|2022-03-11 09:33:40|10550.1|10542.1|10551|10543|10554|10546|10548.8|10540.8|35
1646991230000|2022-03-11 09:33:50|10551.1|10543.1|10542.5|10534.5|10551.5|10543.5|10541.8|10533.8|16
1646991240000|2022-03-11 09:34:00|10543|10535|10545.5|10537.5|10547.8|10539.8|10542|10534|32
1646991250000|2022-03-11 09:34:10|10546.8|10538.8|10543.5|10535.5|10549|10541|10543|10535|84
1646991260000|2022-03-11 09:34:20|10541.9|10533.9|10541.3|10533.3|10543|10535|10538.6|10530.6|19
1646991270000|2022-03-11 09:34:30|10541.5|10533.5|10541|10533|10541.5|10534.8|10538.8|10532.5|5
1646991280000|2022-03-11 09:34:40|10540.6|10532.6|10542.8|10534.8|10544|10536|10535.5|10527.5|35
1646991290000|2022-03-11 09:34:50|10543.5|10535.5|10544|10536|10546|10538|10542.5|10534.5|48
1646991300000|2022-03-11 09:35:00|10543.8|10535.8|10539.9|10531.9|10548.5|10540.5|10539.6|10531.6|39
1646991310000|2022-03-11 09:35:10|10539.8|10531.8|10545.4|10537.4|10546.3|10538.3|10539.3|10531.3|29
1646991320000|2022-03-11 09:35:20|10544.9|10536.9|10545.4|10537.4|10546.4|10538.4|10544.8|10536.8|1
1646991330000|2022-03-11 09:35:30|10543.9|10535.9|10545.4|10537.4|10547|10539|10543.9|10535.9|21
1646991340000|2022-03-11 09:35:40|10545.6|10537.6|10546.9|10538.9|10547.9|10539.9|10545.4|10537.4|17
1646991350000|2022-03-11 09:35:50|10546.4|10538.4|10547.9|10539.9|10549.9|10541.9|10546.3|10538.3|6
1646991360000|2022-03-11 09:36:00|10545.4|10537.4|10542.3|10534.3|10547.4|10539.4|10542.3|10534.3|30
1646991370000|2022-03-11 09:36:10|10545.4|10537.4|10547.9|10539.9|10548.3|10540.3|10540.4|10532.4|40
1646991380000|2022-03-11 09:36:20|10547.2|10539.2|10549.6|10541.6|10549.9|10541.9|10543.4|10535.4|35
1646991390000|2022-03-11 09:36:30|10549.8|10541.8|10547.9|10539.9|10556.7|10548.7|10545.4|10537.4|41
1646991400000|2022-03-11 09:36:40|10547.6|10539.6|10544.7|10536.7|10548.4|10540.4|10542.8|10534.8|108
1646991410000|2022-03-11 09:36:50|10543.2|10535.2|10542.7|10534.7|10545.2|10537.2|10542.7|10534.7|9
1646991420000|2022-03-11 09:37:00|10543.5|10535.5|10546|10538|10550|10542|10543.5|10535.5|12
1646991430000|2022-03-11 09:37:10|10546.4|10538.4|10543.9|10535.9|10547|10539|10543.9|10535.9|3
1646991440000|2022-03-11 09:37:20|10543.7|10535.7|10540.6|10532.6|10544.6|10536.6|10536.6|10528.6|50
1646991450000|2022-03-11 09:37:30|10540|10532|10541.1|10533.1|10541.1|10533.2|10536.6|10528.6|20
1646991460000|2022-03-11 09:37:40|10540.1|10532.1|10536.1|10528.1|10541.6|10535.6|10534.6|10526.6|31
1646991470000|2022-03-11 09:37:50|10535.9|10527.9|10514.3|10506.3|10535.9|10527.9|10513|10505|83
1646991480000|2022-03-11 09:38:00|10513.4|10505.4|10524.1|10516.1|10524.1|10516.1|10512.1|10504.1|69
1646991490000|2022-03-11 09:38:10|10523.8|10515.8|10520.6|10512.6|10523.8|10515.8|10515.6|10507.6|16
1646991500000|2022-03-11 09:38:20|10520.5|10512.5|10520.6|10512.6|10520.6|10512.6|10520.1|10512.1|6
1646991510000|2022-03-11 09:38:30|10519.2|10511.2|10505.4|10497.4|10519.2|10511.2|10501.3|10493.3|84
1646991520000|2022-03-11 09:38:40|10505.8|10497.8|10507.9|10499.9|10510.1|10502.1|10504.9|10496.9|21
1646991530000|2022-03-11 09:38:50|10508|10500|10516.4|10508.4|10516.9|10508.9|10508|10500|21
1646991540000|2022-03-11 09:39:00|10515.9|10507.9|10511.9|10503.9|10515.9|10507.9|10511.9|10503.9|22
1646991550000|2022-03-11 09:39:10|10511.6|10503.6|10504.4|10496.4|10512.6|10505.7|10504.3|10496.4|32
1646991560000|2022-03-11 09:39:20|10503.4|10495.4|10506.6|10498.6|10506.6|10498.6|10500.1|10492.1|30
1646991570000|2022-03-11 09:39:30|10505.9|10497.9|10507.6|10499.6|10508.8|10503.6|10505.6|10497.6|14
1646991580000|2022-03-11 09:39:40|10507|10499|10509.6|10501.6|10509.6|10501.6|10505.1|10497.1|14
1646991590000|2022-03-11 09:39:50|10509.8|10501.8|10512.8|10504.8|10517.4|10509.4|10509.8|10501.8|32
1646991600000|2022-03-11 09:40:00|10512.7|10504.7|10505.6|10497.6|10512.7|10504.7|10505.4|10497.4|28
1646991610000|2022-03-11 09:40:10|10504.9|10496.9|10504.9|10496.9|10505.4|10497.4|10504.9|10496.9|4
1646991620000|2022-03-11 09:40:20|10505.1|10497.1|10508.2|10500.2|10508.4|10500.4|10505.1|10497.1|6
1646991630000|2022-03-11 09:40:30|10508.4|10500.4|10507.7|10499.7|10509.9|10501.9|10507.6|10499.6|10
1646991640000|2022-03-11 09:40:40|10505.6|10497.6|10496.6|10488.6|10505.6|10497.6|10484.1|10476.1|128
1646991650000|2022-03-11 09:40:50|10495.2|10487.2|10495.1|10487.1|10496.1|10488.1|10492.6|10484.6|9
1646991660000|2022-03-11 09:41:00|10494.9|10486.9|10498.4|10490.4|10499.4|10491.4|10493.7|10485.7|16
1646991670000|2022-03-11 09:41:10|10498.9|10490.9|10505.4|10497.4|10508.1|10500.1|10498.4|10490.4|32
1646991680000|2022-03-11 09:41:20|10505.6|10497.6|10507|10499|10507.6|10499.6|10505.1|10497.1|18
1646991690000|2022-03-11 09:41:30|10507.2|10499.2|10510|10502|10510.7|10503.6|10507.2|10499.2|9
1646991700000|2022-03-11 09:41:40|10510.7|10502.7|10513.6|10505.6|10514.4|10506.4|10509.9|10501.9|26
1646991710000|2022-03-11 09:41:50|10512.9|10504.9|10518|10510|10518|10510|10512.4|10504.4|21
1646991720000|2022-03-11 09:42:00|10518.7|10510.7|10518.5|10510.5|10518.9|10510.9|10515|10507|18
1646991730000|2022-03-11 09:42:10|10518.4|10510.4|10519.9|10511.9|10520.4|10512.4|10517.9|10509.9|23
1646991740000|2022-03-11 09:42:20|10519.7|10511.7|10519.9|10511.9|10521.4|10513.4|10518.9|10510.9|14
1646991750000|2022-03-11 09:42:30|10520|10512|10513.9|10505.9|10520.4|10512.4|10513.9|10505.9|39
1646991760000|2022-03-11 09:42:40|10513.2|10505.2|10509.5|10501.5|10513.4|10505.4|10506.7|10498.7|20
1646991770000|2022-03-11 09:42:50|10509.4|10501.4|10504.8|10496.8|10509.5|10501.5|10499.5|10491.5|36
1646991780000|2022-03-11 09:43:00|10504.5|10496.5|10503.8|10495.8|10507.3|10499.3|10503.3|10495.3|10
1646991790000|2022-03-11 09:43:10|10504.7|10496.7|10508.8|10500.8|10510|10502|10503.7|10495.7|20
1646991800000|2022-03-11 09:43:20|10507.9|10499.9|10505.4|10497.4|10507.9|10499.9|10504.2|10496.2|18
1646991810000|2022-03-11 09:43:30|10508.9|10500.9|10511.4|10503.4|10513.2|10505.2|10507.9|10499.9|27
1646991820000|2022-03-11 09:43:40|10512.5|10504.5|10515.9|10507.9|10519.4|10511.4|10512.5|10504.5|24
1646991830000|2022-03-11 09:43:50|10517.4|10509.4|10521.4|10513.4|10521.4|10513.4|10514.7|10506.7|21
1646991840000|2022-03-11 09:44:00|10521.7|10513.7|10526.4|10518.4|10526.4|10518.4|10521.4|10513.4|12
1646991850000|2022-03-11 09:44:10|10526|10518|10531|10523|10531.7|10523.7|10524.5|10517.4|21
1646991860000|2022-03-11 09:44:20|10530.7|10522.7|10529.5|10521.5|10530.7|10522.7|10526|10518|21
1646991870000|2022-03-11 09:44:30|10527.2|10523.2|10531|10523|10531.7|10523.7|10527.2|10522.2|9
1646991880000|2022-03-11 09:44:40|10531.2|10523.2|10536.3|10528.3|10536.8|10528.8|10531.2|10523.2|22
1646991890000|2022-03-11 09:44:50|10536|10528|10535|10527|10536.7|10528.7|10532.9|10524.9|20
1646991900000|2022-03-11 09:45:00|10534.9|10526.9|10528.7|10520.7|10534.9|10526.9|10527.9|10520.3|27
1646991910000|2022-03-11 09:45:10|10529|10521|10532.5|10524.5|10533.7|10525.7|10528.7|10520.7|12
1646991920000|2022-03-11 09:45:20|10532.7|10524.7|10534.7|10526.7|10536.4|10528.4|10532.7|10524.7|10
1646991930000|2022-03-11 09:45:30|10535|10527|10536.9|10528.9|10536.9|10528.9|10529.2|10524|13
1646991940000|2022-03-11 09:45:40|10536.4|10528.4|10534.7|10526.7|10537.9|10529.9|10533.5|10525.5|21
1646991950000|2022-03-11 09:45:50|10534.8|10526.8|10530.3|10522.3|10534.8|10526.8|10528.8|10520.8|10
1646991960000|2022-03-11 09:46:00|10527.6|10523.6|10530.7|10522.7|10533.7|10525.7|10527.6|10522|17
1646991970000|2022-03-11 09:46:10|10531.1|10523.1|10535|10527|10536.7|10528.7|10530.7|10522.7|15
1646991980000|2022-03-11 09:46:20|10534.9|10526.9|10534.2|10526.2|10535.3|10527.3|10534.2|10526.2|4
1646991990000|2022-03-11 09:46:30|10534.3|10526.3|10533.3|10525.3|10534.3|10526.3|10530.5|10522.5|6
1646992000000|2022-03-11 09:46:40|10533.2|10525.2|10528.1|10520.1|10533.3|10525.3|10526.9|10520.1|14
1646992010000|2022-03-11 09:46:50|10527.5|10519.5|10530.4|10522.4|10531.4|10523.4|10527.4|10519.4|17
1646992020000|2022-03-11 09:47:00|10529.9|10521.9|10529.7|10521.7|10531.7|10523.7|10529.7|10521.7|3
1646992030000|2022-03-11 09:47:10|10530.2|10522.2|10531.7|10523.7|10531.7|10523.7|10530.2|10522.2|2
1646992040000|2022-03-11 09:47:20|10531.5|10523.5|10527.7|10519.7|10531.5|10523.5|10526.6|10518.6|8
1646992050000|2022-03-11 09:47:30|10528.2|10520.2|10531.2|10523.2|10531.2|10523.2|10528.2|10520.2|2
1646992060000|2022-03-11 09:47:40|10529.8|10521.8|10527.4|10519.4|10529.9|10521.9|10524.7|10516.7|4
1646992070000|2022-03-11 09:47:50|10526.4|10518.4|10527.2|10519.2|10527.4|10519.4|10524|10516|11
1646992080000|2022-03-11 09:48:00|10526.5|10518.5|10525.7|10517.7|10527.4|10519.4|10525.4|10517.4|12
1646992090000|2022-03-11 09:48:10|10526.2|10518.2|10522|10514|10526.2|10518.2|10520.2|10512.2|8
1646992100000|2022-03-11 09:48:20|10521.7|10513.7|10522.3|10514.3|10523|10515|10520.7|10512.7|4
1646992110000|2022-03-11 09:48:30|10522|10514|10528|10520|10529.5|10521.5|10522|10514|16
1646992120000|2022-03-11 09:48:40|10527.5|10519.5|10528.7|10520.7|10528.7|10520.7|10527|10519|1
1646992130000|2022-03-11 09:48:50|10528.4|10520.4|10528.8|10520.8|10531.5|10523.5|10527.5|10519.5|9
1646992140000|2022-03-11 09:49:00|10529.2|10521.2|10529.5|10521.5|10532|10524.5|10528.5|10521.2|16
1646992150000|2022-03-11 09:49:10|10530.2|10522.2|10533|10525|10534|10526|10530.2|10522.2|3
1646992160000|2022-03-11 09:49:20|10532.7|10524.7|10535.5|10527.5|10536.1|10528.1|10532.7|10524.7|1
1646992170000|2022-03-11 09:49:30|10534|10526|10529.7|10521.7|10534|10526|10528.7|10520.7|18
1646992180000|2022-03-11 09:49:40|10529.4|10521.4|10527.2|10519.2|10529.4|10521.4|10526.3|10518.3|10
1646992190000|2022-03-11 09:49:50|10527|10519|10527|10519|10527.7|10519.7|10526.5|10518.5|2
1646992200000|2022-03-11 09:50:00|10527.2|10519.2|10528.7|10520.7|10529.7|10521.7|10527.2|10519.2|10
1646992210000|2022-03-11 09:50:10|10528.8|10520.8|10534.4|10526.4|10534.7|10526.7|10528.8|10520.8|5
1646992220000|2022-03-11 09:50:20|10534.7|10526.7|10543.8|10535.8|10544.8|10536.8|10534.5|10526.5|54
1646992230000|2022-03-11 09:50:30|10542.8|10534.8|10544.6|10536.6|10545.8|10537.8|10542.8|10534.8|7
1646992240000|2022-03-11 09:50:40|10544.5|10536.5|10543.8|10535.8|10545.1|10537.1|10542|10534|12
1646992250000|2022-03-11 09:50:50|10545|10537|10545.3|10537.3|10546.1|10538.1|10545|10537|9
1646992260000|2022-03-11 09:51:00|10545|10537|10548.5|10540.5|10548.6|10540.6|10544.8|10536.8|28
1646992270000|2022-03-11 09:51:10|10547.6|10539.6|10544.8|10536.8|10547.9|10541.1|10544.8|10536.8|15
1646992280000|2022-03-11 09:51:20|10544.6|10536.6|10542.3|10534.3|10544.8|10536.8|10539.8|10532.8|9
1646992290000|2022-03-11 09:51:30|10540.1|10536.1|10540.4|10532.4|10542|10536.1|10540.1|10532.3|4
1646992300000|2022-03-11 09:51:40|10540.9|10532.9|10543.3|10535.3|10543.3|10535.3|10539.1|10531.1|12
1646992310000|2022-03-11 09:51:50|10543.1|10535.1|10544.8|10536.8|10545.1|10537.1|10542.6|10534.6|10
1646992320000|2022-03-11 09:52:00|10544.1|10536.1|10543.8|10535.8|10544.4|10537.2|10540.8|10535.3|4
1646992330000|2022-03-11 09:52:10|10544.5|10536.5|10543|10535|10544.5|10536.5|10538.7|10530.7|39
1646992340000|2022-03-11 09:52:20|10542.7|10534.7|10536.8|10528.8|10542.7|10535.6|10535.7|10527.7|18
1646992350000|2022-03-11 09:52:30|10537.2|10529.2|10541.2|10533.2|10541.2|10533.2|10537.2|10529.2|8
1646992360000|2022-03-11 09:52:40|10540|10532|10541.2|10533.2|10541.2|10533.2|10538.7|10530.7|5
1646992370000|2022-03-11 09:52:50|10540.2|10532.2|10543.8|10535.8|10543.8|10535.8|10540.2|10532.2|8
1646992380000|2022-03-11 09:53:00|10543.7|10535.7|10544.7|10536.7|10544.7|10536.7|10543.2|10535.2|8
1646992390000|2022-03-11 09:53:10|10546|10538|10546|10538|10547.4|10539.4|10545.3|10537.3|12
1646992400000|2022-03-11 09:53:20|10546.6|10538.6|10547.1|10539.1|10549|10541|10546.6|10538.6|6
1646992410000|2022-03-11 09:53:30|10546.3|10538.3|10544.8|10536.8|10546.8|10538.8|10544.8|10536.8|8
1646992420000|2022-03-11 09:53:40|10545|10537|10546.7|10538.7|10547.5|10539.5|10545|10537|2
1646992430000|2022-03-11 09:53:50|10546.4|10538.4|10546.3|10538.3|10546.7|10538.7|10545.5|10537.5|6
1646992440000|2022-03-11 09:54:00|10546.2|10538.2|10548.2|10540.2|10548.5|10540.5|10546.2|10538.2|6
1646992450000|2022-03-11 09:54:10|10548.5|10540.5|10549.8|10541.8|10550|10542|10548.5|10540.5|3
1646992460000|2022-03-11 09:54:20|10549.7|10541.7|10555.7|10547.7|10557.5|10549.5|10549.3|10541.3|61
1646992470000|2022-03-11 09:54:30|10555.3|10547.3|10558.3|10550.3|10560.7|10552.7|10555.3|10547.3|47
1646992480000|2022-03-11 09:54:40|10558.5|10550.5|10557.5|10549.5|10559.3|10552.1|10556|10548|10
1646992490000|2022-03-11 09:54:50|10558.5|10550.5|10558.2|10550.2|10560|10552.1|10555.8|10547.8|32
1646992500000|2022-03-11 09:55:00|10559|10551|10556.3|10548.3|10559.3|10551.3|10556.3|10548.3|12
1646992510000|2022-03-11 09:55:10|10556.8|10548.8|10553.5|10545.5|10556.8|10548.8|10547.3|10539.3|30
1646992520000|2022-03-11 09:55:20|10553.6|10545.6|10555|10547|10556|10548|10553.6|10545.6|8
1646992530000|2022-03-11 09:55:30|10554.8|10546.8|10549.3|10541.3|10554.8|10546.8|10549.3|10541.3|18
1646992540000|2022-03-11 09:55:40|10550.3|10542.3|10553.3|10545.3|10554.8|10546.8|10550.3|10542.3|7
1646992550000|2022-03-11 09:55:50|10554.8|10546.8|10554.3|10546.3|10556.8|10548.8|10553.3|10545.3|11
1646992560000|2022-03-11 09:56:00|10554.8|10546.8|10559.3|10551.3|10560.8|10552.8|10553.2|10545.2|15
1646992570000|2022-03-11 09:56:10|10559.7|10551.7|10564.3|10556.3|10570.3|10562.3|10558.8|10550.8|49
1646992580000|2022-03-11 09:56:20|10563.3|10555.3|10561.3|10553.3|10563.3|10555.3|10559.3|10551.3|9
1646992590000|2022-03-11 09:56:30|10561.2|10553.2|10564.8|10556.8|10567.2|10560.2|10559.8|10551.8|13
1646992600000|2022-03-11 09:56:40|10565.9|10557.9|10576.3|10568.3|10578.5|10570.5|10565.9|10557.9|26
1646992610000|2022-03-11 09:56:50|10576.7|10568.7|10576.7|10568.7|10580.5|10572.5|10576.7|10568.7|23
1646992620000|2022-03-11 09:57:00|10573.9|10569.9|10580.5|10572.5|10581.8|10573.8|10573.7|10565.7|24
1646992630000|2022-03-11 09:57:10|10580.8|10572.8|10582|10574|10582.3|10574.3|10579.8|10571.8|11
1646992640000|2022-03-11 09:57:20|10583.3|10575.3|10575.8|10567.8|10583.3|10575.3|10575.5|10567.5|9
1646992650000|2022-03-11 09:57:30|10577.2|10569.2|10588.8|10580.8|10594.7|10586.7|10576.5|10568.5|68
1646992660000|2022-03-11 09:57:40|10589.3|10581.3|10590.5|10582.5|10594.8|10586.8|10586.5|10578.8|28
1646992670000|2022-03-11 09:57:50|10591.1|10583.1|10589.2|10581.2|10591.5|10583.5|10581.6|10573.6|42
1646992680000|2022-03-11 09:58:00|10588.8|10580.8|10586.8|10578.8|10589.3|10581.3|10584.8|10578|38
1646992690000|2022-03-11 09:58:10|10589|10581|10585.3|10577.3|10589.3|10581.3|10585.3|10577.3|19
1646992700000|2022-03-11 09:58:20|10584.7|10576.7|10597|10589|10597|10589|10584.7|10576.7|34
1646992710000|2022-03-11 09:58:30|10597.1|10589.1|10596.3|10588.3|10598.2|10590.2|10592.8|10584.8|131
1646992720000|2022-03-11 09:58:40|10596.7|10588.7|10601.5|10593.5|10602.7|10594.7|10596.7|10588.7|126
1646992730000|2022-03-11 09:58:50|10601.2|10593.2|10604.3|10596.3|10607.3|10599.3|10601.2|10593.2|53
1646992740000|2022-03-11 09:59:00|10603.9|10595.9|10600.7|10592.7|10603.9|10595.9|10600|10592|25
1646992750000|2022-03-11 09:59:10|10600.8|10592.8|10601.2|10593.2|10601.2|10593.2|10598.7|10590.7|46
1646992760000|2022-03-11 09:59:20|10600.3|10592.3|10599.8|10591.8|10600.8|10592.8|10599.3|10591.3|7
1646992770000|2022-03-11 09:59:30|10600.3|10592.3|10603.3|10595.3|10603.8|10595.8|10600.2|10592.2|22
1646992780000|2022-03-11 09:59:40|10603.7|10595.7|10604.8|10596.8|10604.8|10596.8|10601.3|10593.3|7
1646992790000|2022-03-11 09:59:50|10604.3|10596.3|10603.9|10595.9|10608.8|10600.8|10603.5|10595.5|209
1646992800000|2022-03-11 10:00:00|10602.9|10594.9|10600.9|10592.9|10604.4|10596.4|10599.9|10591.9|67
1646992810000|2022-03-11 10:00:10|10600.7|10592.7|10603.2|10595.2|10603.2|10595.2|10597.2|10591.2|7
1646992820000|2022-03-11 10:00:20|10607.6|10599.6|10612.4|10604.4|10615.4|10607.4|10601.9|10593.9|96
1646992830000|2022-03-11 10:00:30|10615|10607|10615.9|10607.9|10624.4|10616.4|10611.9|10603.9|85
1646992840000|2022-03-11 10:00:40|10616|10608|10618.7|10610.7|10622.6|10614.6|10612.9|10604.9|38
1646992850000|2022-03-11 10:00:50|10618.2|10610.2|10615.4|10607.4|10618.9|10610.9|10614.9|10606.9|14
1646992860000|2022-03-11 10:01:00|10615.9|10607.9|10611.5|10603.5|10615.9|10607.9|10607.5|10600.4|53
1646992870000|2022-03-11 10:01:10|10611.4|10603.4|10595.4|10587.4|10611.9|10603.9|10594.8|10586.8|101
1646992880000|2022-03-11 10:01:20|10595.6|10587.6|10600.1|10592.1|10600.4|10592.4|10591.4|10583.4|31
1646992890000|2022-03-11 10:01:30|10600.4|10592.4|10597.6|10589.6|10601.4|10593.4|10597.6|10589.6|18
1646992900000|2022-03-11 10:01:40|10597.4|10589.4|10597|10589|10597.9|10589.9|10595.2|10587.2|19
1646992910000|2022-03-11 10:01:50|10597.5|10589.5|10599.4|10591.4|10600.7|10592.7|10597.1|10589.1|17
1646992920000|2022-03-11 10:02:00|10599.5|10591.5|10603.8|10595.8|10611.7|10603.7|10599.5|10591.5|40
1646992930000|2022-03-11 10:02:10|10602.3|10594.3|10598.6|10590.6|10602.3|10594.3|10598.4|10590.4|10
1646992940000|2022-03-11 10:02:20|10598.7|10590.7|10595.2|10587.2|10599.4|10591.4|10595.2|10587.2|8
1646992950000|2022-03-11 10:02:30|10595.6|10587.6|10594.6|10586.6|10595.6|10587.6|10592.7|10584.7|2
1646992960000|2022-03-11 10:02:40|10594.2|10586.2|10582|10574|10594.2|10586.2|10581.7|10573.7|55
1646992970000|2022-03-11 10:02:50|10582.9|10574.9|10584.4|10576.4|10587.7|10579.7|10581.2|10573.2|20
1646992980000|2022-03-11 10:03:00|10583.7|10575.7|10588.9|10580.9|10589|10581|10582.7|10574.7|10
1646992990000|2022-03-11 10:03:10|10588.6|10580.6|10586.4|10578.4|10589|10581|10585.4|10577.4|16
1646993000000|2022-03-11 10:03:20|10583.9|10579.9|10586.9|10578.9|10588.6|10580.6|10583.9|10576.6|5
1646993010000|2022-03-11 10:03:30|10587.2|10579.2|10590.7|10582.7|10590.7|10582.7|10587|10579|17
1646993020000|2022-03-11 10:03:40|10591.7|10583.7|10591.3|10583.3|10592|10584|10591.3|10583.3|4
1646993030000|2022-03-11 10:03:50|10591.8|10583.8|10589.7|10581.7|10591.8|10584.2|10588.2|10580.8|3
1646993040000|2022-03-11 10:04:00|10589.3|10581.3|10587.8|10579.8|10591.2|10583.2|10585.3|10577.3|33
1646993050000|2022-03-11 10:04:10|10588.2|10580.2|10590|10582|10591|10583|10588.2|10580.2|13
1646993060000|2022-03-11 10:04:20|10590.2|10582.2|10590.7|10582.7|10590.7|10582.7|10590.2|10582.2|2
1646993070000|2022-03-11 10:04:30|10590.3|10582.3|10589.4|10581.4|10590.7|10582.7|10589.4|10581.4|2
1646993080000|2022-03-11 10:04:40|10588.9|10580.9|10589.5|10581.5|10590|10582|10585.7|10577.7|15
1646993090000|2022-03-11 10:04:50|10590|10582|10594|10586|10596.2|10588.2|10590|10582|33
1646993100000|2022-03-11 10:05:00|10594.4|10586.4|10594.9|10586.9|10596.5|10588.5|10591.2|10583.2|21
1646993110000|2022-03-11 10:05:10|10594|10586|10588.4|10580.4|10594|10586|10588.4|10580.4|8
1646993120000|2022-03-11 10:05:20|10589.2|10581.2|10591|10583|10591|10583|10589.2|10581.2|10
1646993130000|2022-03-11 10:05:30|10588.2|10580.2|10587|10579|10588.2|10580.2|10587|10579|9
1646993140000|2022-03-11 10:05:40|10587.5|10579.5|10589|10581|10590|10582|10587.5|10579.5|5
1646993150000|2022-03-11 10:05:50|10588.5|10580.5|10588|10580|10589|10581|10586|10578|10
1646993160000|2022-03-11 10:06:00|10587.4|10579.4|10586|10578|10587.4|10580.9|10584.9|10578|4
1646993170000|2022-03-11 10:06:10|10585.9|10577.9|10585.5|10577.5|10585.9|10577.9|10574.5|10568.5|50
1646993180000|2022-03-11 10:06:20|10585.4|10577.4|10581.5|10573.5|10585.4|10577.4|10581.5|10573.5|4
1646993190000|2022-03-11 10:06:30|10582|10574|10581.9|10573.9|10583.5|10575.5|10581|10573|1
1646993200000|2022-03-11 10:06:40|10581.7|10573.7|10582.5|10574.5|10582.5|10574.5|10581.2|10573.2|1
1646993210000|2022-03-11 10:06:50|10582|10574|10581.5|10573.5|10582|10574|10580.9|10572.9|7
1646993220000|2022-03-11 10:07:00|10582.3|10574.3|10587|10579|10587.3|10579.3|10582.3|10574.3|15
1646993230000|2022-03-11 10:07:10|10589.7|10581.7|10589.4|10581.4|10591.7|10583.7|10589.4|10581.4|18
1646993240000|2022-03-11 10:07:20|10589.7|10581.7|10584|10576|10590.5|10582.5|10584|10576|11
1646993250000|2022-03-11 10:07:30|10583.6|10575.6|10582.4|10574.4|10583.6|10575.8|10577.9|10569.9|31
1646993260000|2022-03-11 10:07:40|10581.9|10573.9|10583.1|10575.1|10583.4|10576.2|10580.2|10573.4|5
1646993270000|2022-03-11 10:07:50|10583.4|10575.4|10583|10575|10585.2|10577.2|10582.7|10574.7|9
1646993280000|2022-03-11 10:08:00|10583.4|10575.4|10582.7|10574.7|10583.4|10575.4|10579.7|10571.7|12
1646993290000|2022-03-11 10:08:10|10582.2|10574.2|10587.7|10579.7|10587.7|10579.7|10581.7|10573.7|35
1646993300000|2022-03-11 10:08:20|10588.3|10580.3|10582.6|10574.6|10589.7|10581.7|10582.6|10574.6|14
1646993310000|2022-03-11 10:08:30|10582.7|10574.7|10584.6|10576.6|10584.6|10576.6|10582.7|10574.7|6
1646993320000|2022-03-11 10:08:40|10585.7|10577.7|10586.1|10578.1|10586.1|10578.1|10585.7|10577.7|3
1646993330000|2022-03-11 10:08:50|10584.6|10576.6|10584.6|10576.6|10584.6|10576.6|10584.6|10576.6|2
1646993340000|2022-03-11 10:09:00|10586.1|10578.1|10586.1|10578.1|10586.1|10578.1|10586.1|10578.1|2
1646993350000|2022-03-11 10:09:10|10586.6|10578.6|10586.1|10578.1|10589.1|10581.1|10586.1|10578.1|18
1646993360000|2022-03-11 10:09:20|10586.6|10578.6|10587.2|10579.2|10587.2|10579.2|10586.6|10578.6|1
1646993370000|2022-03-11 10:09:30|10588|10580|10587|10579|10588|10580|10583.5|10575.5|7
1646993380000|2022-03-11 10:09:40|10586.5|10578.5|10583.5|10575.5|10587.5|10579.5|10583.5|10575.5|11
1646993390000|2022-03-11 10:09:50|10583.7|10575.7|10593.9|10585.9|10597|10589|10583.7|10575.7|25
1646993400000|2022-03-11 10:10:00|10595.7|10587.7|10607.9|10599.9|10608|10600|10595.7|10587.7|64
1646993410000|2022-03-11 10:10:10|10607.5|10599.5|10603.5|10595.5|10608|10600|10603|10595|9
1646993420000|2022-03-11 10:10:20|10603.1|10595.1|10596.5|10588.5|10603.1|10595.1|10596.5|10588.5|14
1646993430000|2022-03-11 10:10:30|10595.9|10587.9|10593.9|10585.9|10596.2|10588.2|10593.9|10585.9|10
1646993440000|2022-03-11 10:10:40|10594|10586|10597.4|10589.4|10598.4|10590.4|10594|10586|20
1646993450000|2022-03-11 10:10:50|10598.8|10590.8|10601.8|10593.8|10604.9|10599.2|10598.2|10590.8|26
1646993460000|2022-03-11 10:11:00|10601.3|10593.3|10600|10592|10602.3|10594.3|10598.5|10590.5|5
1646993470000|2022-03-11 10:11:10|10600.3|10592.3|10596|10588|10600.7|10592.7|10596|10588|16
1646993480000|2022-03-11 10:11:20|10596.2|10588.2|10598|10590|10600|10592|10596.2|10588.2|4
1646993490000|2022-03-11 10:11:30|10597.8|10589.8|10599.5|10591.5|10599.7|10591.7|10597.3|10589.3|5
1646993500000|2022-03-11 10:11:40|10599.3|10591.3|10597.5|10589.5|10599.3|10591.3|10597.5|10589.5|3
1646993510000|2022-03-11 10:11:50|10598|10590|10597|10589|10599.3|10591.3|10597|10589|10
1646993520000|2022-03-11 10:12:00|10596.7|10588.7|10597.5|10589.5|10598|10590|10594.5|10586.5|11
1646993530000|2022-03-11 10:12:10|10597.2|10589.2|10591.5|10583.5|10598.5|10590.5|10591.5|10583.5|13
1646993540000|2022-03-11 10:12:20|10591.2|10583.2|10591.2|10583.2|10591.7|10583.7|10590.7|10582.7|2
1646993550000|2022-03-11 10:12:30|10591.3|10583.3|10591.7|10583.7|10591.7|10583.7|10591.3|10583.3|0
1646993560000|2022-03-11 10:12:40|10593.8|10585.8|10604.2|10596.2|10604.2|10596.2|10593.2|10585.2|20
1646993570000|2022-03-11 10:12:50|10604.5|10596.5|10609|10601|10610.7|10602.7|10604.5|10596.5|42
1646993580000|2022-03-11 10:13:00|10609.3|10601.3|10617|10609|10622.8|10614.8|10609.3|10601.3|52
1646993590000|2022-03-11 10:13:10|10617.5|10609.5|10640.3|10632.3|10640.5|10632.5|10610.1|10604.1|149
1646993600000|2022-03-11 10:13:20|10641|10633|10635.1|10627.1|10641|10633|10632.5|10624.5|49
1646993610000|2022-03-11 10:13:30|10635.6|10627.6|10625.5|10617.5|10635.6|10627.6|10625.5|10617.5|40
1646993620000|2022-03-11 10:13:40|10623|10615|10625.5|10617.5|10625.5|10617.5|10623|10615|5
1646993630000|2022-03-11 10:13:50|10625.8|10617.8|10627.6|10619.6|10628.8|10623.1|10624.3|10616.3|46
1646993640000|2022-03-11 10:14:00|10627.8|10619.8|10641.5|10633.5|10641.7|10633.7|10626.8|10618.8|66
1646993650000|2022-03-11 10:14:10|10641.4|10633.4|10637.8|10629.8|10643.4|10635.4|10634.8|10626.8|88
1646993660000|2022-03-11 10:14:20|10638.3|10630.3|10638.8|10630.8|10639.6|10631.6|10633.1|10625.1|37
1646993670000|2022-03-11 10:14:30|10639.1|10631.1|10655|10647|10665.6|10658.8|10639.1|10631.1|147
1646993680000|2022-03-11 10:14:40|10654.7|10646.7|10648|10640|10657|10649|10647.6|10639.6|39
1646993690000|2022-03-11 10:14:50|10646.4|10642.4|10659.3|10651.3|10660.3|10652.3|10646.4|10640.6|77
1646993700000|2022-03-11 10:15:00|10659|10651|10657.8|10649.8|10659|10651|10655.9|10647.9|26
1646993710000|2022-03-11 10:15:10|10658.4|10650.4|10654.8|10646.8|10662.8|10655.8|10654.3|10646.3|69
1646993720000|2022-03-11 10:15:20|10654.3|10646.3|10666.1|10658.1|10668.3|10660.3|10652.9|10644.9|111
1646993730000|2022-03-11 10:15:30|10666.2|10658.2|10658.9|10650.9|10669.4|10661.4|10658.9|10650.9|12
1646993740000|2022-03-11 10:15:40|10659.6|10651.6|10672.5|10664.5|10673|10665.1|10659.6|10651.6|79
1646993750000|2022-03-11 10:15:50|10673.8|10665.8|10669.5|10661.5|10674.3|10666.3|10669.5|10661.5|15
1646993760000|2022-03-11 10:16:00|10669.2|10661.2|10678.5|10670.5|10678.7|10671.5|10665.1|10658.5|79
1646993770000|2022-03-11 10:16:10|10678.2|10670.2|10674.5|10666.5|10682.7|10674.9|10674.5|10666.5|41
1646993780000|2022-03-11 10:16:20|10674|10666|10678.8|10670.8|10679.5|10671.5|10671.7|10663.7|57
1646993790000|2022-03-11 10:16:30|10678.5|10670.5|10680|10672|10685.7|10679.5|10678.3|10670.3|64
1646993800000|2022-03-11 10:16:40|10679.8|10671.8|10676.5|10668.5|10680.5|10672.5|10669.8|10661.8|43
1646993810000|2022-03-11 10:16:50|10676.8|10668.8|10679.1|10671.1|10685|10677|10676.8|10668.8|78
1646993820000|2022-03-11 10:17:00|10679.4|10671.4|10663.2|10655.2|10679.4|10671.4|10663.2|10655.2|27
1646993830000|2022-03-11 10:17:10|10663.1|10655.1|10646.7|10638.7|10663.1|10655.1|10646.2|10638.2|116
1646993840000|2022-03-11 10:17:20|10647.2|10639.2|10636.7|10628.7|10652.7|10644.7|10636.1|10628.1|59
1646993850000|2022-03-11 10:17:30|10638.2|10630.2|10642.2|10634.2|10646.9|10638.9|10636.4|10630.2|57
1646993860000|2022-03-11 10:17:40|10643.9|10635.9|10647.1|10639.1|10648.6|10640.6|10643.6|10635.6|27
1646993870000|2022-03-11 10:17:50|10646.6|10638.6|10646.2|10638.2|10648.7|10640.7|10645.2|10637.2|7
1646993880000|2022-03-11 10:18:00|10646.5|10638.5|10651.9|10643.9|10653.9|10645.9|10646.5|10638.5|40
1646993890000|2022-03-11 10:18:10|10649.1|10645.1|10652.6|10644.6|10652.7|10645.1|10642.2|10634.2|48
1646993900000|2022-03-11 10:18:20|10652.9|10644.9|10660.7|10652.7|10665.9|10657.9|10652.9|10644.9|35
1646993910000|2022-03-11 10:18:30|10658.2|10650.2|10656.4|10648.4|10658.2|10650.2|10655.5|10647.5|7
1646993920000|2022-03-11 10:18:40|10655.6|10647.6|10649.2|10641.2|10655.6|10647.6|10648.4|10641.2|21
1646993930000|2022-03-11 10:18:50|10648.5|10640.5|10653.2|10645.2|10655.7|10647.7|10648.5|10640.5|12
1646993940000|2022-03-11 10:19:00|10652.7|10644.7|10656.6|10648.6|10659.4|10651.4|10649.2|10641.2|17
1646993950000|2022-03-11 10:19:10|10654.9|10646.9|10655.6|10647.6|10661.9|10654.4|10653.7|10645.7|32
1646993960000|2022-03-11 10:19:20|10655.4|10647.4|10651.7|10643.7|10656.6|10648.6|10650.7|10642.7|25
1646993970000|2022-03-11 10:19:30|10651.9|10643.9|10653.9|10645.9|10657.9|10649.9|10651.9|10643.9|22
1646993980000|2022-03-11 10:19:40|10653.6|10645.6|10635.9|10627.9|10653.6|10645.6|10635.7|10627.7|47
1646993990000|2022-03-11 10:19:50|10635.7|10627.7|10635.4|10627.4|10637.9|10629.9|10632.6|10624.6|32
1646994000000|2022-03-11 10:20:00|10635.9|10627.9|10622.4|10614.4|10635.9|10627.9|10621|10613|68
1646994010000|2022-03-11 10:20:10|10622.7|10614.7|10620.7|10612.7|10632.2|10624.2|10620|10612|63
1646994020000|2022-03-11 10:20:20|10621.1|10613.1|10609.9|10601.9|10624.4|10616.4|10609.9|10601.9|54
1646994030000|2022-03-11 10:20:30|10609.7|10601.7|10601.9|10593.9|10610|10603.4|10593.7|10585.7|69
1646994040000|2022-03-11 10:20:40|10601.7|10593.7|10605.9|10597.9|10607.9|10599.9|10601.4|10593.4|23
1646994050000|2022-03-11 10:20:50|10607.4|10599.4|10606.2|10598.2|10607.9|10599.9|10605.5|10597.5|12
1646994060000|2022-03-11 10:21:00|10606.5|10598.5|10621.8|10613.8|10624.8|10616.8|10606.5|10598.5|143
1646994070000|2022-03-11 10:21:10|10621.4|10613.4|10623.3|10615.3|10623.3|10615.3|10617.6|10609.6|29
1646994080000|2022-03-11 10:21:20|10621|10617|10630.3|10622.3|10630.3|10622.3|10621|10614.8|16
1646994090000|2022-03-11 10:21:30|10631|10623|10640.4|10632.4|10644.9|10636.9|10630.3|10623|33
1646994100000|2022-03-11 10:21:40|10640.7|10632.7|10643.4|10635.4|10644.2|10636.2|10640.3|10632.3|28
1646994110000|2022-03-11 10:21:50|10643.8|10635.8|10645.4|10637.4|10646.2|10638.2|10643.1|10635.1|12
1646994120000|2022-03-11 10:22:00|10644.6|10636.6|10635.4|10627.4|10644.7|10636.7|10635.4|10627.4|30
1646994130000|2022-03-11 10:22:10|10635.3|10627.3|10632.9|10624.9|10635.7|10628.7|10630.9|10622.9|7
1646994140000|2022-03-11 10:22:20|10633.4|10625.4|10637.8|10629.8|10638.1|10630.1|10631.3|10625.4|13
1646994150000|2022-03-11 10:22:30|10637.2|10629.2|10638.4|10630.4|10638.4|10630.4|10635.7|10627.7|0
1646994160000|2022-03-11 10:22:40|10638.1|10630.1|10636.6|10628.6|10639.1|10631.1|10633.8|10625.8|12
1646994170000|2022-03-11 10:22:50|10636|10628|10637.4|10629.4|10638.1|10630.1|10636|10628|4
1646994180000|2022-03-11 10:23:00|10637.6|10629.6|10637.6|10629.6|10638.1|10630.1|10637.6|10629.6|0
1646994190000|2022-03-11 10:23:10|10637.3|10629.3|10643.9|10635.9|10643.9|10635.9|10637.3|10629.3|14
1646994200000|2022-03-11 10:23:20|10645.4|10637.4|10646.4|10638.4|10646.4|10638.4|10645.4|10637.4|6
1646994210000|2022-03-11 10:23:30|10646.3|10638.3|10644.9|10636.9|10646.3|10638.9|10642.9|10635.9|14
1646994220000|2022-03-11 10:23:40|10644.6|10636.6|10649.8|10641.8|10650.5|10642.5|10644.4|10636.4|16
1646994230000|2022-03-11 10:23:50|10649.9|10641.9|10658.9|10650.9|10658.9|10650.9|10649.5|10641.9|39
1646994240000|2022-03-11 10:24:00|10659.7|10651.7|10662.6|10654.6|10662.6|10656|10659.3|10651.7|31
1646994250000|2022-03-11 10:24:10|10661.9|10653.9|10673.6|10665.6|10677|10669|10661.9|10653.9|91
1646994260000|2022-03-11 10:24:20|10673.7|10665.7|10674.9|10666.9|10675.1|10667.1|10670.3|10662.3|72
1646994270000|2022-03-11 10:24:30|10675.2|10667.2|10675.7|10667.7|10676.5|10668.5|10673.7|10665.7|15
1646994280000|2022-03-11 10:24:40|10675.4|10667.4|10665.7|10657.7|10675.7|10667.7|10664.6|10656.6|42
1646994290000|2022-03-11 10:24:50|10666.2|10658.2|10671.5|10663.5|10671.5|10663.5|10666.2|10658.2|43
1646994300000|2022-03-11 10:25:00|10671.7|10663.7|10679.1|10671.1|10682.4|10674.4|10671.4|10663.4|134
1646994310000|2022-03-11 10:25:10|10678.6|10670.6|10684.2|10676.2|10687.4|10679.4|10676.6|10669.1|135
1646994320000|2022-03-11 10:25:20|10683.2|10675.2|10682.9|10674.9|10685|10677|10672.7|10664.7|54
1646994330000|2022-03-11 10:25:30|10683.2|10675.2|10676.4|10668.4|10683.7|10675.7|10675.9|10667.9|25
1646994340000|2022-03-11 10:25:40|10675.8|10667.8|10667.5|10659.5|10675.9|10667.9|10667.4|10659.4|34
1646994350000|2022-03-11 10:25:50|10667.9|10659.9|10666|10658|10669.9|10661.9|10663.5|10655.5|29
1646994360000|2022-03-11 10:26:00|10665|10657|10665.5|10657.5|10668|10660|10664|10656|17
1646994370000|2022-03-11 10:26:10|10666|10658|10664|10656|10668|10660|10660.9|10656|25
1646994380000|2022-03-11 10:26:20|10663.9|10655.9|10669.9|10661.9|10671.4|10663.4|10663.5|10655.5|16
1646994390000|2022-03-11 10:26:30|10670.3|10662.3|10672.4|10664.4|10673.9|10665.9|10670.3|10662.3|9
1646994400000|2022-03-11 10:26:40|10673.5|10665.5|10684.7|10676.7|10684.7|10676.7|10673|10665|24
1646994410000|2022-03-11 10:26:50|10684.6|10676.6|10678.7|10670.7|10685|10677|10678.4|10670.4|36
1646994420000|2022-03-11 10:27:00|10679.2|10671.2|10678.7|10670.7|10679.4|10671.4|10678.7|10670.7|9
1646994430000|2022-03-11 10:27:10|10677.9|10669.9|10673.9|10665.9|10677.9|10669.9|10673.9|10665.9|25
1646994440000|2022-03-11 10:27:20|10672.4|10664.4|10670.1|10662.1|10672.4|10664.4|10667.2|10659.2|24
1646994450000|2022-03-11 10:27:30|10670.4|10662.4|10680.1|10672.1|10680.9|10672.9|10670.2|10662.2|22
1646994460000|2022-03-11 10:27:40|10679.7|10671.7|10679.6|10671.6|10680.6|10672.6|10675.6|10668.4|39
1646994470000|2022-03-11 10:27:50|10681.2|10673.2|10680.6|10672.6|10684.2|10676.2|10680.6|10672.6|14
1646994480000|2022-03-11 10:28:00|10679.4|10671.4|10682.1|10674.1|10682.1|10674.1|10676.2|10668.2|10
1646994490000|2022-03-11 10:28:10|10681.9|10673.9|10678.2|10670.2|10682.7|10674.7|10676.7|10668.7|9
1646994500000|2022-03-11 10:28:20|10679.7|10671.7|10681.7|10673.7|10681.7|10673.7|10679.7|10671.7|21
1646994510000|2022-03-11 10:28:30|10680.2|10672.2|10676.2|10668.2|10680.2|10672.2|10676.2|10668.2|5
1646994520000|2022-03-11 10:28:40|10675.4|10667.4|10689|10681|10689.5|10682.1|10673.2|10665.2|93
1646994530000|2022-03-11 10:28:50|10688.7|10680.7|10693.1|10685.1|10693.3|10687.1|10688.3|10680.3|65
1646994540000|2022-03-11 10:29:00|10693.5|10685.5|10696.8|10688.8|10697.1|10689.1|10693.3|10685.3|50
1646994550000|2022-03-11 10:29:10|10696.9|10688.9|10696|10688|10697.1|10689.1|10693.8|10685.8|33
1646994560000|2022-03-11 10:29:20|10695.8|10687.8|10699|10691|10700.5|10692.5|10694.8|10686.8|27
1646994570000|2022-03-11 10:29:30|10698.5|10690.5|10695.5|10687.5|10701.1|10693.1|10693.1|10685.1|59
1646994580000|2022-03-11 10:29:40|10695.2|10687.2|10692.5|10684.5|10695.2|10687.2|10689.8|10681.8|13
1646994590000|2022-03-11 10:29:50|10693.2|10685.2|10686|10678|10695.5|10687.5|10684.3|10676.3|20
1646994600000|2022-03-11 10:30:00|10685.5|10677.5|10683.3|10675.3|10685.5|10677.5|10681.3|10673.3|15
1646994610000|2022-03-11 10:30:10|10683.2|10675.2|10689.8|10681.8|10691|10683|10683|10675|21
1646994620000|2022-03-11 10:30:20|10690|10682|10692.2|10684.2|10693.7|10685.7|10690|10682|9
1646994630000|2022-03-11 10:30:30|10692.5|10684.5|10690.7|10682.7|10692.5|10684.5|10688.2|10681.3|14
1646994640000|2022-03-11 10:30:40|10690|10682|10686|10678|10690|10682|10681.3|10673.3|51
1646994650000|2022-03-11 10:30:50|10685.7|10677.7|10687|10679|10687|10679|10683.2|10675.2|8
1646994660000|2022-03-11 10:31:00|10686.5|10678.5|10679.6|10671.6|10686.5|10678.5|10678.6|10670.6|21
1646994670000|2022-03-11 10:31:10|10680|10672|10671.3|10663.3|10680|10672|10668.5|10663.1|57
1646994680000|2022-03-11 10:31:20|10674.1|10666.1|10678.1|10670.1|10682.1|10674.1|10672.6|10664.6|25
1646994690000|2022-03-11 10:31:30|10679.5|10671.5|10682|10674|10685.1|10677.1|10674.6|10666.6|31
1646994700000|2022-03-11 10:31:40|10681.8|10673.8|10677.1|10669.1|10682.1|10674.1|10675.5|10667.5|43
1646994710000|2022-03-11 10:31:50|10676.3|10668.3|10683.3|10675.3|10683.3|10675.3|10673.8|10665.8|32
1646994720000|2022-03-11 10:32:00|10683.6|10675.6|10686.1|10678.1|10686.1|10678.1|10683.3|10675.3|13
1646994730000|2022-03-11 10:32:10|10686.8|10678.8|10695.7|10687.7|10696.1|10688.1|10686.8|10678.8|76
1646994740000|2022-03-11 10:32:20|10696.1|10688.1|10684.1|10676.1|10698.6|10690.6|10684.1|10676.1|50
1646994750000|2022-03-11 10:32:30|10684.7|10676.7|10691.2|10683.2|10696.7|10688.7|10681.2|10673.2|72
1646994760000|2022-03-11 10:32:40|10690.2|10682.2|10685.1|10677.1|10690.9|10682.9|10684.4|10676.4|38
1646994770000|2022-03-11 10:32:50|10683.8|10675.8|10683.2|10675.2|10684.7|10676.7|10676.6|10668.6|45
1646994780000|2022-03-11 10:33:00|10683.1|10675.1|10684.2|10676.2|10687.2|10679.2|10681.1|10673.7|14
1646994790000|2022-03-11 10:33:10|10684.7|10676.7|10683.9|10675.9|10688.6|10681.4|10682.1|10674.1|24
1646994800000|2022-03-11 10:33:20|10684.6|10676.6|10682.6|10674.6|10688.3|10680.3|10682.6|10674.6|14
1646994810000|2022-03-11 10:33:30|10681.8|10673.8|10666.9|10658.9|10681.8|10673.8|10663.6|10655.6|62
1646994820000|2022-03-11 10:33:40|10666.4|10658.4|10660.1|10652.1|10670.4|10662.4|10660.1|10652.1|42
1646994830000|2022-03-11 10:33:50|10660.2|10652.2|10665.2|10657.2|10665.2|10657.2|10657.6|10649.6|38
1646994840000|2022-03-11 10:34:00|10665.1|10657.1|10664.9|10656.9|10665.9|10657.9|10663.6|10655.6|5
1646994850000|2022-03-11 10:34:10|10665.7|10661.7|10667|10659|10673.6|10665.6|10665.7|10658.4|29
1646994860000|2022-03-11 10:34:20|10666.9|10658.9|10668.2|10660.2|10676.5|10668.5|10666.9|10658.9|34
1646994870000|2022-03-11 10:34:30|10669.7|10661.7|10696.1|10688.1|10696.8|10688.8|10669.5|10661.5|134
1646994880000|2022-03-11 10:34:40|10695.8|10687.8|10698.4|10690.4|10704.2|10696.2|10695.3|10687.3|69
1646994890000|2022-03-11 10:34:50|10698.9|10690.9|10702.6|10694.6|10703.3|10695.3|10696.3|10688.3|30
1646994900000|2022-03-11 10:35:00|10703.1|10695.1|10699.4|10691.4|10704.2|10696.2|10697.8|10689.8|15
1646994910000|2022-03-11 10:35:10|10699.8|10691.8|10688.3|10680.3|10699.8|10691.8|10686.4|10678.4|36
1646994920000|2022-03-11 10:35:20|10686.4|10678.4|10690.4|10682.4|10692.4|10684.4|10686.4|10678.4|15
1646994930000|2022-03-11 10:35:30|10689.9|10681.9|10690.4|10682.4|10691.9|10683.9|10688.9|10680.9|23
1646994940000|2022-03-11 10:35:40|10690.9|10682.9|10688.4|10680.4|10697.8|10689.8|10688.1|10680.1|41
1646994950000|2022-03-11 10:35:50|10688.8|10680.8|10689.2|10681.2|10689.2|10681.2|10684.8|10676.8|29
1646994960000|2022-03-11 10:36:00|10690.3|10682.3|10686|10678|10692.8|10684.8|10686|10678|16
1646994970000|2022-03-11 10:36:10|10686.1|10678.1|10688.1|10680.1|10690.5|10682.5|10685.8|10677.8|13
1646994980000|2022-03-11 10:36:20|10687.8|10679.8|10706|10698|10711.9|10704.5|10685|10677|186
1646994990000|2022-03-11 10:36:30|10705.9|10697.9|10714.5|10706.5|10725.4|10717.4|10705.5|10697.5|268
1646995000000|2022-03-11 10:36:40|10713.9|10705.9|10712.4|10704.4|10716.8|10708.8|10697|10689|86
1646995010000|2022-03-11 10:36:50|10711.3|10703.3|10712.5|10704.5|10716.8|10709.8|10706.4|10698.4|57
1646995020000|2022-03-11 10:37:00|10712.7|10704.7|10700|10692|10713.3|10705.3|10700|10692|53
1646995030000|2022-03-11 10:37:10|10700.5|10692.5|10703.3|10695.3|10716.5|10708.5|10699|10691|98
1646995040000|2022-03-11 10:37:20|10703|10695|10698.1|10690.1|10707|10699|10696.3|10688.3|40
1646995050000|2022-03-11 10:37:30|10698.5|10690.5|10705.1|10697.1|10710.8|10702.8|10698.5|10690.5|51
1646995060000|2022-03-11 10:37:40|10704.8|10696.8|10705.4|10697.4|10709.6|10701.6|10703.6|10695.6|69
1646995070000|2022-03-11 10:37:50|10705.1|10697.1|10716.4|10708.4|10716.4|10708.4|10704.4|10696.4|48
1646995080000|2022-03-11 10:38:00|10716.8|10708.8|10725.6|10717.6|10729.8|10721.8|10716.8|10708.8|166
1646995090000|2022-03-11 10:38:10|10724.7|10716.7|10723|10715|10727.8|10719.8|10720.5|10712.5|70
1646995100000|2022-03-11 10:38:20|10722.3|10714.3|10726.8|10718.8|10728|10720|10722.3|10714.3|43
1646995110000|2022-03-11 10:38:30|10726.7|10718.7|10726|10718|10729|10721|10724.8|10716.8|27
1646995120000|2022-03-11 10:38:40|10726.1|10718.1|10747.4|10739.4|10751.9|10743.9|10724.7|10716.7|177
1646995130000|2022-03-11 10:38:50|10747|10739|10751.5|10743.5|10753|10745|10739.9|10731.9|96
1646995140000|2022-03-11 10:39:00|10750.9|10742.9|10751.1|10743.1|10758.7|10750.7|10749.4|10741.6|104
1646995150000|2022-03-11 10:39:10|10751.2|10743.2|10761.7|10753.7|10766|10758|10751.2|10743.2|95
1646995160000|2022-03-11 10:39:20|10761.6|10753.6|10760.7|10752.7|10762.2|10755.1|10756.7|10748.7|55
1646995170000|2022-03-11 10:39:30|10761.5|10753.5|10737.5|10729.5|10766|10758|10731|10723|226
1646995180000|2022-03-11 10:39:40|10737.1|10729.1|10743.5|10735.5|10745.5|10737.5|10733.1|10725.1|73
1646995190000|2022-03-11 10:39:50|10742.5|10734.5|10749.4|10741.4|10750.9|10742.9|10742.4|10734.4|39
1646995200000|2022-03-11 10:40:00|10749|10741|10747.2|10739.2|10749.7|10741.7|10743.6|10735.6|34
1646995210000|2022-03-11 10:40:10|10747.8|10739.8|10756.1|10748.1|10757.9|10749.9|10747.8|10739.8|43
1646995220000|2022-03-11 10:40:20|10756.2|10748.2|10751.7|10743.7|10757.7|10749.7|10749.9|10741.9|35
1646995230000|2022-03-11 10:40:30|10751.2|10743.2|10755.2|10747.2|10758.4|10750.4|10750.7|10742.7|23
1646995240000|2022-03-11 10:40:40|10755.4|10747.4|10764.2|10756.2|10766|10758|10755.4|10747.4|65
1646995250000|2022-03-11 10:40:50|10764.8|10756.8|10763.4|10755.4|10765|10757|10758.9|10750.9|35
1646995260000|2022-03-11 10:41:00|10764.5|10756.5|10760.5|10752.5|10766.3|10758.3|10760|10752|31
1646995270000|2022-03-11 10:41:10|10761|10753|10759.5|10751.5|10763.4|10755.4|10759.4|10751.4|19
1646995280000|2022-03-11 10:41:20|10761.6|10753.6|10761.2|10753.2|10767.2|10759.2|10757.4|10749.4|58
1646995290000|2022-03-11 10:41:30|10760.2|10752.2|10759.2|10751.2|10763.9|10755.9|10752.7|10744.7|41
1646995300000|2022-03-11 10:41:40|10758.8|10750.8|10759.7|10751.7|10760.2|10752.2|10756.2|10748.2|14
1646995310000|2022-03-11 10:41:50|10759.4|10751.4|10748.2|10740.2|10760|10752|10748|10740|46
1646995320000|2022-03-11 10:42:00|10748|10740|10753.2|10745.2|10753.9|10745.9|10744.5|10736.5|37
1646995330000|2022-03-11 10:42:10|10753|10745|10746.7|10738.7|10753|10745|10742.5|10734.5|60
1646995340000|2022-03-11 10:42:20|10746|10738|10740.7|10732.7|10747.9|10739.9|10740|10732|26
1646995350000|2022-03-11 10:42:30|10740.9|10732.9|10747.9|10739.9|10747.9|10741.7|10738.5|10730.5|21
1646995360000|2022-03-11 10:42:40|10748|10740|10745.3|10737.3|10748.4|10740.4|10744.8|10736.8|8
1646995370000|2022-03-11 10:42:50|10744.8|10736.8|10742.7|10734.7|10747.8|10739.8|10742|10734|23
1646995380000|2022-03-11 10:43:00|10742.4|10734.4|10735.7|10727.7|10742.4|10734.4|10726.5|10718.5|60
1646995390000|2022-03-11 10:43:10|10735.5|10727.5|10732.2|10724.2|10735.5|10727.5|10730|10722|43
1646995400000|2022-03-11 10:43:20|10732.5|10724.5|10741.8|10733.8|10743.5|10735.5|10732.5|10724.5|31
1646995410000|2022-03-11 10:43:30|10741.7|10733.7|10741.8|10733.8|10742.8|10734.8|10739.2|10731.2|5
1646995420000|2022-03-11 10:43:40|10742.3|10734.3|10744.7|10736.7|10744.7|10736.7|10741.8|10733.8|14
1646995430000|2022-03-11 10:43:50|10744.8|10736.8|10746.2|10738.2|10746.8|10738.8|10744.5|10736.5|3
1646995440000|2022-03-11 10:44:00|10746.8|10738.8|10745.3|10737.3|10750.3|10742.3|10744.3|10736.3|24
1646995450000|2022-03-11 10:44:10|10744.8|10736.8|10750.5|10742.5|10751.8|10743.8|10744.8|10736.8|24
1646995460000|2022-03-11 10:44:20|10750.2|10742.2|10748|10740|10752.5|10744.5|10746.3|10738.3|13
1646995470000|2022-03-11 10:44:30|10747.6|10739.6|10750.8|10742.8|10750.8|10742.8|10746|10738|10
1646995480000|2022-03-11 10:44:40|10749.7|10741.7|10753.1|10745.1|10754.5|10746.5|10749.7|10741.7|26
1646995490000|2022-03-11 10:44:50|10755.6|10747.6|10757.5|10749.5|10763.3|10755.3|10753|10745.7|47
1646995500000|2022-03-11 10:45:00|10757|10749|10755.8|10747.8|10757|10750.3|10754.3|10746.5|17
1646995510000|2022-03-11 10:45:10|10756|10748|10763.7|10755.7|10766.5|10759.3|10756|10748|48
1646995520000|2022-03-11 10:45:20|10763.1|10755.1|10760.5|10752.5|10763.5|10755.5|10758.8|10750.8|17
1646995530000|2022-03-11 10:45:30|10760.8|10752.8|10748.8|10740.8|10760.8|10752.8|10744.3|10736.3|129
1646995540000|2022-03-11 10:45:40|10748.2|10740.2|10751.8|10743.8|10751.8|10743.8|10748.2|10740.2|9
1646995550000|2022-03-11 10:45:50|10755.3|10747.3|10752.8|10744.8|10755.3|10747.3|10751.7|10743.7|7
1646995560000|2022-03-11 10:46:00|10752.2|10744.2|10754.8|10746.8|10757|10749|10751.2|10743.2|15
1646995570000|2022-03-11 10:46:10|10754.3|10746.3|10745.1|10737.1|10754.5|10746.5|10743.5|10735.5|36
1646995580000|2022-03-11 10:46:20|10744.5|10736.5|10744.1|10736.1|10748|10740|10743|10735|13
1646995590000|2022-03-11 10:46:30|10744.5|10736.5|10746.2|10738.2|10749.3|10741.3|10743.8|10735.8|17
1646995600000|2022-03-11 10:46:40|10746|10738|10748.8|10740.8|10749.3|10741.3|10746|10738|5
1646995610000|2022-03-11 10:46:50|10748.7|10740.7|10748.5|10740.5|10751.8|10743.8|10748.2|10740.2|37
1646995620000|2022-03-11 10:47:00|10748.9|10740.9|10753.5|10745.5|10755.5|10747.5|10748.9|10740.9|49
1646995630000|2022-03-11 10:47:10|10753.2|10745.2|10749.2|10741.2|10753.2|10745.2|10747.5|10739.5|25
1646995640000|2022-03-11 10:47:20|10748.7|10740.7|10746.7|10738.7|10748.7|10740.7|10745.2|10737.2|14
1646995650000|2022-03-11 10:47:30|10746.2|10738.2|10754.2|10746.2|10754.2|10746.2|10746.2|10738.2|17
1646995660000|2022-03-11 10:47:40|10754|10746|10752|10744|10755.2|10747.2|10752|10744|9
1646995670000|2022-03-11 10:47:50|10751.4|10743.4|10749.5|10741.5|10752|10744|10749|10741|4
1646995680000|2022-03-11 10:48:00|10749.2|10741.2|10752|10744|10752.2|10745.7|10743.2|10735.2|71
1646995690000|2022-03-11 10:48:10|10753.7|10745.7|10768.7|10760.7|10769.4|10761.4|10752.7|10744.7|78
1646995700000|2022-03-11 10:48:20|10769.4|10761.4|10771.1|10763.1|10774.7|10766.7|10766.4|10760.7|63
1646995710000|2022-03-11 10:48:30|10770.7|10762.7|10770.7|10762.7|10774.7|10766.7|10770.7|10762.7|31
1646995720000|2022-03-11 10:48:40|10770|10762|10773.1|10765.1|10774.2|10766.2|10767.7|10759.7|27
1646995730000|2022-03-11 10:48:50|10773.2|10765.2|10775.2|10767.2|10775.2|10767.2|10773.2|10765.2|35
1646995740000|2022-03-11 10:49:00|10774.6|10766.6|10766.6|10758.6|10774.6|10766.6|10765.2|10757.2|48
1646995750000|2022-03-11 10:49:10|10766.2|10758.2|10774.2|10766.2|10774.2|10766.2|10764.1|10756.1|37
1646995760000|2022-03-11 10:49:20|10774.5|10766.5|10789.4|10781.4|10789.4|10781.4|10774.5|10766.5|145
1646995770000|2022-03-11 10:49:30|10789.9|10781.9|10789.2|10781.2|10793.1|10785.1|10781.1|10774.5|103
1646995780000|2022-03-11 10:49:40|10786.1|10782.1|10802.4|10794.4|10803.3|10798.8|10784|10776|181
1646995790000|2022-03-11 10:49:50|10804.9|10796.9|10807.6|10799.6|10808.2|10800.2|10798|10790.4|80
1646995800000|2022-03-11 10:50:00|10807.9|10799.9|10813.4|10805.4|10814|10806|10803.9|10795.9|114
1646995810000|2022-03-11 10:50:10|10813.5|10805.5|10804.2|10796.2|10813.5|10806.4|10803.9|10795.9|55
1646995820000|2022-03-11 10:50:20|10804.7|10796.7|10811.1|10803.1|10812.8|10804.8|10803|10795.7|29
1646995830000|2022-03-11 10:50:30|10807.6|10803.6|10810.8|10802.8|10812.6|10804.6|10807.6|10800.8|30
1646995840000|2022-03-11 10:50:40|10810.6|10802.6|10803.1|10795.1|10811.1|10803.1|10802.8|10794.8|65
1646995850000|2022-03-11 10:50:50|10802.7|10794.7|10798.1|10790.1|10802.7|10794.7|10794|10786|42
1646995860000|2022-03-11 10:51:00|10797.7|10789.7|10813.3|10805.3|10813.3|10805.3|10797.5|10789.5|49
1646995870000|2022-03-11 10:51:10|10812.3|10804.3|10806.8|10798.8|10813.2|10807|10806|10798|25
1646995880000|2022-03-11 10:51:20|10807.1|10799.1|10803.8|10795.8|10809.5|10801.5|10803.4|10795.4|45
1646995890000|2022-03-11 10:51:30|10804|10800|10797.3|10789.3|10807.5|10800|10797.3|10789.3|45
1646995900000|2022-03-11 10:51:40|10797.8|10789.8|10789.7|10781.7|10798.8|10790.8|10789.2|10781.2|88
1646995910000|2022-03-11 10:51:50|10789.3|10781.3|10792.2|10784.2|10793.5|10785.5|10789.3|10781.3|27
1646995920000|2022-03-11 10:52:00|10792.5|10784.5|10800.6|10792.6|10802.2|10794.2|10792.5|10784.5|28
1646995930000|2022-03-11 10:52:10|10800.7|10792.7|10808|10800|10809.1|10801.1|10800.7|10792.7|37
1646995940000|2022-03-11 10:52:20|10808.1|10800.1|10797.7|10789.7|10808.3|10800.3|10797.7|10789.7|36
1646995950000|2022-03-11 10:52:30|10797.9|10789.9|10789|10781|10799.4|10791.4|10788.7|10780.7|24
1646995960000|2022-03-11 10:52:40|10788.9|10780.9|10788.5|10780.5|10788.9|10780.9|10783.9|10775.9|85
1646995970000|2022-03-11 10:52:50|10788.7|10780.7|10786.4|10778.4|10791.5|10783.5|10786.4|10778.4|24
1646995980000|2022-03-11 10:53:00|10786.5|10778.5|10788.2|10780.2|10788.5|10780.5|10784.4|10776.4|30
1646995990000|2022-03-11 10:53:10|10788.5|10780.5|10791|10783|10794.9|10786.9|10786.5|10778.5|56
1646996000000|2022-03-11 10:53:20|10791.2|10783.2|10789.2|10781.2|10792.7|10784.7|10784.5|10776.5|32
1646996010000|2022-03-11 10:53:30|10788.9|10780.9|10788.3|10780.3|10792.9|10784.9|10780.5|10772.5|47
1646996020000|2022-03-11 10:53:40|10788.7|10780.7|10780.2|10772.2|10788.7|10780.7|10780.2|10772.2|25
1646996030000|2022-03-11 10:53:50|10781.2|10773.2|10772.7|10764.7|10781.3|10773.3|10770.3|10762.3|57
1646996040000|2022-03-11 10:54:00|10773|10765|10777.2|10769.2|10779.5|10771.5|10767.6|10761.3|47
1646996050000|2022-03-11 10:54:10|10777.3|10769.3|10789.3|10781.3|10790.2|10782.2|10772.5|10764.5|64
1646996060000|2022-03-11 10:54:20|10790.7|10782.7|10793.5|10785.5|10795.5|10787.5|10789.3|10781.3|25
1646996070000|2022-03-11 10:54:30|10790.8|10782.8|10777.5|10769.5|10793.2|10785.2|10777.3|10769.3|33
1646996080000|2022-03-11 10:54:40|10777.3|10769.3|10780.3|10772.3|10780.3|10772.3|10772.3|10764.3|21
1646996090000|2022-03-11 10:54:50|10780.6|10772.6|10777.3|10769.3|10782.8|10774.8|10776.3|10768.3|19
1646996100000|2022-03-11 10:55:00|10779|10771|10778.5|10770.5|10781|10773|10778.5|10770.5|9
1646996110000|2022-03-11 10:55:10|10778.8|10770.8|10785|10777|10785|10777|10778|10770|15
1646996120000|2022-03-11 10:55:20|10785.6|10777.6|10790.3|10782.3|10790.8|10782.8|10785.6|10777.6|39
1646996130000|2022-03-11 10:55:30|10790.6|10782.6|10784.5|10776.5|10791.3|10783.3|10782.3|10775.8|24
1646996140000|2022-03-11 10:55:40|10785.5|10777.5|10785.8|10777.8|10786.1|10778.1|10784.6|10776.6|7
1646996150000|2022-03-11 10:55:50|10786.3|10778.3|10795.8|10787.8|10798|10790|10784.2|10777.3|67
1646996160000|2022-03-11 10:56:00|10796.1|10788.1|10792.3|10784.3|10797.6|10791.3|10792.3|10784.3|20
1646996170000|2022-03-11 10:56:10|10790|10786|10782.8|10774.8|10792|10786|10780|10772|50
1646996180000|2022-03-11 10:56:20|10782.3|10774.3|10782.6|10774.6|10783.8|10775.8|10781.8|10773.8|2
1646996190000|2022-03-11 10:56:30|10783.3|10775.3|10778.8|10770.8|10783.3|10775.3|10777.1|10769.1|17
1646996200000|2022-03-11 10:56:40|10778.9|10770.9|10780.1|10772.1|10781.6|10773.6|10777.1|10769.1|19
1646996210000|2022-03-11 10:56:50|10779.8|10771.8|10763.1|10755.1|10779.8|10771.8|10761.9|10753.9|42
1646996220000|2022-03-11 10:57:00|10762.4|10754.4|10773.4|10765.4|10779.9|10771.9|10761.4|10753.4|69
1646996230000|2022-03-11 10:57:10|10773.1|10765.1|10778.1|10770.1|10781.3|10773.3|10773.1|10765.1|27
1646996240000|2022-03-11 10:57:20|10778.3|10770.3|10778.4|10770.4|10778.6|10770.6|10778.3|10770.3|1
1646996250000|2022-03-11 10:57:30|10778.3|10770.3|10778.4|10770.4|10778.4|10770.4|10777.9|10769.9|4
1646996260000|2022-03-11 10:57:40|10778.6|10770.6|10781.4|10773.4|10781.4|10773.4|10778.6|10770.6|13
1646996270000|2022-03-11 10:57:50|10780.9|10772.9|10787.6|10779.6|10787.6|10779.6|10780.9|10772.9|11
1646996280000|2022-03-11 10:58:00|10787.3|10779.3|10781.8|10773.8|10787.3|10780|10781.3|10773.3|10
1646996290000|2022-03-11 10:58:10|10780.2|10772.2|10770.6|10762.6|10780.2|10772.2|10767.1|10759.1|52
1646996300000|2022-03-11 10:58:20|10770.5|10762.5|10765.2|10757.2|10772.4|10764.4|10755.7|10747.7|81
1646996310000|2022-03-11 10:58:30|10764.9|10756.9|10755.3|10747.3|10765|10757|10754.5|10746.5|53
1646996320000|2022-03-11 10:58:40|10758.5|10750.5|10768.9|10760.9|10769.4|10761.4|10758.2|10750.2|44
1646996330000|2022-03-11 10:58:50|10769.2|10761.2|10769.9|10761.9|10774|10766|10763.5|10755.5|61
1646996340000|2022-03-11 10:59:00|10770.2|10762.2|10764|10756|10770.5|10762.5|10761.2|10753.2|26
1646996350000|2022-03-11 10:59:10|10764.4|10756.4|10761|10753|10764.5|10756.5|10756.7|10748.7|34
1646996360000|2022-03-11 10:59:20|10760.7|10752.7|10761|10753|10765.7|10757.7|10760|10752|10
1646996370000|2022-03-11 10:59:30|10761.3|10753.3|10767.4|10759.4|10768.9|10760.9|10761.3|10753.3|10
1646996380000|2022-03-11 10:59:40|10767.2|10759.2|10764.5|10756.5|10767.2|10759.2|10763|10755|5
1646996390000|2022-03-11 10:59:50|10765.2|10757.2|10761|10753|10765.2|10757.2|10760.1|10752.1|9
1646996400000|2022-03-11 11:00:00|10761.5|10753.5|10765.2|10757.2|10767.5|10759.5|10761.2|10753.2|11
1646996410000|2022-03-11 11:00:10|10765|10757|10775|10767|10779.7|10771.7|10765|10757|22
1646996420000|2022-03-11 11:00:20|10775.2|10767.2|10785.8|10777.8|10786.7|10778.7|10775.2|10767.2|29
1646996430000|2022-03-11 11:00:30|10785.3|10777.3|10790.5|10782.5|10792.5|10784.5|10785.3|10777.3|14
1646996440000|2022-03-11 11:00:40|10790.3|10782.3|10793.8|10785.8|10794.6|10786.6|10789.2|10781.2|63
1646996450000|2022-03-11 11:00:50|10793|10785|10794.5|10786.5|10795.3|10787.3|10793|10785|18
1646996460000|2022-03-11 11:01:00|10795.9|10787.9|10789.8|10781.8|10796|10790.5|10787.5|10779.5|35
1646996470000|2022-03-11 11:01:10|10789.5|10781.5|10782.6|10774.6|10790|10782|10779.6|10771.6|32
1646996480000|2022-03-11 11:01:20|10782.2|10774.2|10774.3|10766.3|10783|10775|10771.8|10763.8|54
1646996490000|2022-03-11 11:01:30|10771.8|10767.8|10773.9|10765.9|10777.8|10769.8|10764.1|10756.4|124
1646996500000|2022-03-11 11:01:40|10773.6|10765.6|10760.8|10752.8|10774.1|10767.1|10760.1|10752.1|49
1646996510000|2022-03-11 11:01:50|10760.4|10752.4|10759.9|10751.9|10761.2|10753.2|10755.6|10747.6|29
1646996520000|2022-03-11 11:02:00|10760.3|10752.3|10736.6|10728.6|10760.6|10752.6|10733.5|10725.5|181
1646996530000|2022-03-11 11:02:10|10736.3|10728.3|10740.3|10732.3|10742.1|10734.1|10731.8|10723.8|57
1646996540000|2022-03-11 11:02:20|10739.9|10731.9|10746.3|10738.3|10747.4|10739.4|10732.3|10724.3|128
1646996550000|2022-03-11 11:02:30|10747.4|10739.4|10743.6|10735.6|10747.9|10739.9|10740.9|10732.9|58
1646996560000|2022-03-11 11:02:40|10742.6|10734.6|10737.6|10729.6|10743.1|10735.1|10733.1|10725.1|56
1646996570000|2022-03-11 11:02:50|10737.3|10729.3|10736.1|10728.1|10738.2|10732.4|10735.4|10727.4|22
1646996580000|2022-03-11 11:03:00|10735.7|10727.7|10743.4|10735.4|10748.1|10740.1|10735.7|10727.7|62
1646996590000|2022-03-11 11:03:10|10743.6|10735.6|10743.9|10735.9|10745.9|10737.9|10739.9|10731.9|30
1646996600000|2022-03-11 11:03:20|10744.1|10736.1|10742.9|10734.9|10744.4|10736.4|10741.9|10733.9|10
1646996610000|2022-03-11 11:03:30|10743.1|10735.1|10750.2|10742.2|10750.2|10742.2|10737.4|10729.4|59
1646996620000|2022-03-11 11:03:40|10749.4|10741.4|10750.2|10742.2|10750.4|10742.4|10745.2|10737.2|16
1646996630000|2022-03-11 11:03:50|10750.1|10742.1|10767.1|10759.1|10771.2|10763.2|10746.9|10738.9|63
1646996640000|2022-03-11 11:04:00|10767.4|10759.4|10765.4|10757.4|10768.1|10760.1|10759|10751.6|35
1646996650000|2022-03-11 11:04:10|10766.1|10758.1|10766.6|10758.6|10767.7|10759.7|10765.7|10757.7|22
1646996660000|2022-03-11 11:04:20|10766.1|10758.1|10779.4|10771.4|10780.2|10772.2|10766.1|10758.1|41
1646996670000|2022-03-11 11:04:30|10776.2|10768.2|10773.6|10765.6|10780.7|10772.7|10772.9|10764.9|32
1646996680000|2022-03-11 11:04:40|10773.4|10765.4|10777.2|10769.2|10778.5|10770.5|10773.1|10765.1|12
1646996690000|2022-03-11 11:04:50|10776.9|10768.9|10776|10768|10777.2|10769.2|10775.9|10767.9|2
1646996700000|2022-03-11 11:05:00|10775.9|10767.9|10769.2|10761.2|10776|10768|10769.2|10761.2|20
1646996710000|2022-03-11 11:05:10|10769.5|10761.5|10768.2|10760.2|10770.7|10762.7|10766.9|10758.9|10
1646996720000|2022-03-11 11:05:20|10768.9|10760.9|10766.7|10758.7|10769.4|10761.4|10762.4|10756.4|15
1646996730000|2022-03-11 11:05:30|10767.2|10759.2|10762.7|10754.7|10767.2|10761.1|10755.6|10747.6|62
1646996740000|2022-03-11 11:05:40|10763.7|10755.7|10760.7|10752.7|10763.7|10755.7|10759.6|10751.6|14
1646996750000|2022-03-11 11:05:50|10759.7|10755.7|10758|10750|10760.4|10755.7|10757.8|10750|18
1646996760000|2022-03-11 11:06:00|10757.9|10749.9|10761.3|10753.3|10762.4|10755.4|10757.4|10749.4|35
1646996770000|2022-03-11 11:06:10|10758.8|10750.8|10762.7|10754.7|10762.7|10754.7|10756.8|10748.8|12
1646996780000|2022-03-11 11:06:20|10761|10757|10760.7|10752.7|10763.2|10757|10758.7|10750.7|9
1646996790000|2022-03-11 11:06:30|10760.8|10752.8|10752.9|10744.9|10761.2|10753.2|10752.2|10744.2|23
1646996800000|2022-03-11 11:06:40|10754|10746|10757.2|10749.2|10757.7|10749.7|10752.5|10744.5|2
1646996810000|2022-03-11 11:06:50|10757|10749|10752.5|10744.5|10757|10749|10748|10740|22
1646996820000|2022-03-11 11:07:00|10753.3|10745.3|10755.5|10747.5|10756.4|10748.4|10749.7|10741.7|33
1646996830000|2022-03-11 11:07:10|10759.7|10751.7|10775.7|10767.7|10776.8|10768.8|10759.7|10751.7|25
1646996840000|2022-03-11 11:07:20|10778.8|10770.8|10776.6|10768.6|10785|10777|10772|10764|143
1646996850000|2022-03-11 11:07:30|10776.3|10768.3|10774.3|10766.3|10784.8|10776.8|10774.3|10766.3|88
1646996860000|2022-03-11 11:07:40|10773.4|10765.4|10764.3|10756.3|10773.4|10766.6|10763.1|10755.1|100
1646996870000|2022-03-11 11:07:50|10764.1|10756.1|10764.8|10756.8|10767.9|10759.9|10761.9|10753.9|33
1646996880000|2022-03-11 11:08:00|10765.3|10757.3|10760.6|10752.6|10766.8|10758.8|10759.3|10751.3|29
1646996890000|2022-03-11 11:08:10|10760.3|10752.3|10764.8|10756.8|10771.4|10763.4|10760.3|10752.3|45
1646996900000|2022-03-11 11:08:20|10765.4|10757.4|10759.9|10751.9|10765.9|10757.9|10759.3|10751.3|11
1646996910000|2022-03-11 11:08:30|10760.1|10752.1|10756.6|10748.6|10761.3|10754.2|10755.8|10747.8|32
1646996920000|2022-03-11 11:08:40|10756.3|10748.3|10755.2|10747.2|10757.4|10749.4|10754.3|10746.3|13
1646996930000|2022-03-11 11:08:50|10755.7|10747.7|10754.6|10746.6|10757.8|10749.8|10754.6|10746.6|39
1646996940000|2022-03-11 11:09:00|10754.2|10746.2|10763.9|10755.9|10763.9|10755.9|10750.4|10742.4|43
1646996950000|2022-03-11 11:09:10|10765.9|10757.9|10769.4|10761.4|10771.4|10763.4|10764.9|10756.9|21
1646996960000|2022-03-11 11:09:20|10768.9|10760.9|10768.4|10760.4|10768.9|10760.9|10763.9|10757.7|20
1646996970000|2022-03-11 11:09:30|10767.9|10759.9|10763.9|10755.9|10767.9|10759.9|10759.1|10751.1|59
1646996980000|2022-03-11 11:09:40|10759.6|10755.6|10762.4|10754.4|10762.7|10755.6|10759.6|10752.9|11
1646996990000|2022-03-11 11:09:50|10763.4|10755.4|10758.2|10750.2|10763.4|10755.4|10757.9|10749.9|11
1646997000000|2022-03-11 11:10:00|10757.9|10749.9|10764.9|10756.9|10764.9|10756.9|10757|10749|14
1646997010000|2022-03-11 11:10:10|10765|10757|10758.9|10750.9|10765.4|10757.4|10758.4|10750.4|14
1646997020000|2022-03-11 11:10:20|10759.2|10751.2|10753.9|10745.9|10761.9|10753.9|10750.6|10744.5|18
1646997030000|2022-03-11 11:10:30|10755|10747|10768.4|10760.4|10769.9|10761.9|10752.9|10745.9|41
1646997040000|2022-03-11 11:10:40|10769.4|10761.4|10769.9|10761.9|10773.5|10765.5|10768.4|10760.4|9
1646997050000|2022-03-11 11:10:50|10769.5|10761.5|10767.7|10759.7|10769.5|10761.5|10766.6|10758.6|13
1646997060000|2022-03-11 11:11:00|10768.7|10760.7|10767.7|10759.7|10769.7|10761.7|10767.4|10759.4|15
1646997070000|2022-03-11 11:11:10|10766.6|10758.6|10765.2|10757.2|10767.7|10759.7|10765.1|10757.1|2
1646997080000|2022-03-11 11:11:20|10764.7|10756.7|10766.4|10758.4|10766.4|10758.4|10755.5|10747.5|27
1646997090000|2022-03-11 11:11:30|10766.7|10758.7|10765.7|10757.7|10767.4|10759.4|10762.4|10754.4|5
1646997100000|2022-03-11 11:11:40|10766.2|10758.2|10765.7|10757.7|10766.7|10758.7|10765.7|10757.7|1
1646997110000|2022-03-11 11:11:50|10765.9|10757.9|10764.9|10756.9|10766.4|10758.4|10762.9|10754.9|10
1646997120000|2022-03-11 11:12:00|10762.3|10758.3|10763.2|10755.2|10766.9|10758.9|10762.3|10754.9|17
1646997130000|2022-03-11 11:12:10|10764.7|10756.7|10763.2|10755.2|10765.2|10757.6|10761.6|10754.9|9
1646997140000|2022-03-11 11:12:20|10762.9|10754.9|10765.2|10757.2|10771.5|10763.5|10761.9|10753.9|36
1646997150000|2022-03-11 11:12:30|10766.8|10758.8|10770.7|10762.7|10772.4|10764.4|10766.8|10758.8|27
1646997160000|2022-03-11 11:12:40|10770.9|10762.9|10769.7|10761.7|10774.2|10766.2|10768.7|10760.7|19
1646997170000|2022-03-11 11:12:50|10771.7|10763.7|10765.7|10757.7|10771.7|10763.7|10765.7|10757.7|22
1646997180000|2022-03-11 11:13:00|10765.4|10757.4|10767.2|10759.2|10767.2|10759.2|10764.9|10756.9|4
1646997190000|2022-03-11 11:13:10|10767.1|10759.1|10766.7|10758.7|10767.1|10759.1|10761.7|10753.7|15
1646997200000|2022-03-11 11:13:20|10765.7|10757.7|10764.2|10756.2|10768.8|10760.8|10762.2|10754.2|27
1646997210000|2022-03-11 11:13:30|10764.7|10756.7|10759.7|10751.7|10765.1|10757.1|10758.9|10750.9|23
1646997220000|2022-03-11 11:13:40|10758.2|10750.2|10758.4|10750.4|10762.4|10754.4|10758.2|10750.2|9
1646997230000|2022-03-11 11:13:50|10758.7|10750.7|10757.1|10749.1|10760.1|10752.1|10756.9|10748.9|8
1646997240000|2022-03-11 11:14:00|10757.2|10749.2|10759.9|10751.9|10762.1|10754.1|10756.6|10749.1|14
1646997250000|2022-03-11 11:14:10|10760.2|10752.2|10763.9|10755.9|10764.6|10756.6|10759.9|10751.9|8
1646997260000|2022-03-11 11:14:20|10764.1|10756.1|10773.7|10765.7|10775.2|10767.2|10763.9|10755.9|40
1646997270000|2022-03-11 11:14:30|10771.7|10763.7|10774.4|10766.4|10776.2|10768.2|10769.7|10761.7|34
1646997280000|2022-03-11 11:14:40|10773.7|10765.7|10769.7|10761.7|10775|10767|10765.5|10757.5|15
1646997290000|2022-03-11 11:14:50|10768.7|10760.7|10758.4|10750.4|10773.2|10765.2|10752.5|10745.9|97
1646997300000|2022-03-11 11:15:00|10758.5|10750.5|10759.2|10751.2|10761.4|10754.2|10754.5|10746.5|28
1646997310000|2022-03-11 11:15:10|10758.7|10750.7|10758.7|10750.7|10759.2|10751.2|10754.5|10746.5|30
1646997320000|2022-03-11 11:15:20|10758.5|10750.5|10764|10756|10768.4|10760.4|10758.2|10750.2|22
1646997330000|2022-03-11 11:15:30|10765|10757|10771.9|10763.9|10772|10764|10764|10756|12
1646997340000|2022-03-11 11:15:40|10771.5|10763.5|10773.3|10765.3|10773.3|10765.3|10768|10760|23
1646997350000|2022-03-11 11:15:50|10773|10765|10770.8|10762.8|10774.8|10766.8|10770.8|10762.8|34
1646997360000|2022-03-11 11:16:00|10770.7|10762.7|10771.5|10763.5|10774.8|10767.8|10768|10760|87
1646997370000|2022-03-11 11:16:10|10772.3|10764.3|10766.2|10758.2|10775.2|10767.2|10766.2|10758.2|22
1646997380000|2022-03-11 11:16:20|10764.9|10756.9|10767.4|10759.4|10768.2|10760.2|10761.7|10753.7|16
1646997390000|2022-03-11 11:16:30|10767.2|10759.2|10769.7|10761.7|10771.5|10763.5|10766.9|10758.9|6
1646997400000|2022-03-11 11:16:40|10769|10761|10768|10760|10770.2|10762.2|10766.7|10758.7|10
1646997410000|2022-03-11 11:16:50|10769.3|10761.3|10766.8|10758.8|10770.7|10762.7|10766.7|10758.7|10
1646997420000|2022-03-11 11:17:00|10767.5|10759.5|10772|10764|10774.8|10766.8|10767.3|10759.3|14
1646997430000|2022-03-11 11:17:10|10771.7|10763.7|10771|10763|10773.3|10765.3|10770.7|10762.7|5
1646997440000|2022-03-11 11:17:20|10770.7|10762.7|10772.3|10764.3|10775.8|10767.8|10770.7|10762.7|28
1646997450000|2022-03-11 11:17:30|10770.8|10762.8|10770.7|10762.7|10771.8|10763.8|10770.3|10762.3|3
1646997460000|2022-03-11 11:17:40|10770.2|10762.2|10763.2|10755.2|10770.2|10762.2|10756.7|10748.7|38
1646997470000|2022-03-11 11:17:50|10762.7|10754.7|10767.3|10759.3|10767.7|10759.7|10761.2|10753.2|14
1646997480000|2022-03-11 11:18:00|10767.7|10759.7|10763.4|10755.4|10767.7|10759.7|10762.9|10754.9|9
1646997490000|2022-03-11 11:18:10|10764|10756|10765.7|10757.7|10767.8|10759.8|10764|10756|7
1646997500000|2022-03-11 11:18:20|10765.8|10757.8|10764.8|10756.8|10765.8|10757.8|10762.2|10754.2|4
1646997510000|2022-03-11 11:18:30|10764.5|10756.5|10759|10751|10765.2|10757.2|10758.9|10750.9|35
1646997520000|2022-03-11 11:18:40|10758.7|10750.7|10765.5|10757.5|10767.7|10759.7|10758.7|10750.7|21
1646997530000|2022-03-11 11:18:50|10765.3|10757.3|10769.3|10761.3|10770.2|10762.2|10765.2|10757.2|32
1646997540000|2022-03-11 11:19:00|10769.7|10761.7|10770.5|10762.5|10772.5|10764.5|10767.7|10759.7|8
1646997550000|2022-03-11 11:19:10|10771.7|10763.7|10771.3|10763.3|10771.7|10763.7|10771.3|10763.3|2
1646997560000|2022-03-11 11:19:20|10770.7|10762.7|10763.3|10755.3|10770.7|10762.7|10763.2|10755.2|3
1646997570000|2022-03-11 11:19:30|10763.2|10755.2|10765.3|10757.3|10767.7|10759.7|10762.8|10754.8|12
1646997580000|2022-03-11 11:19:40|10764.7|10756.7|10759.2|10751.2|10765.3|10757.3|10758.8|10750.8|19
1646997590000|2022-03-11 11:19:50|10759|10751|10752.2|10744.2|10760.7|10752.7|10747.5|10739.5|51
1646997600000|2022-03-11 11:20:00|10751.8|10743.8|10761.8|10753.8|10763|10755|10751.8|10743.8|18
1646997610000|2022-03-11 11:20:10|10762|10754|10765.7|10757.7|10765.7|10757.7|10760.9|10752.9|12
1646997620000|2022-03-11 11:20:20|10765.5|10757.5|10766.2|10758.2|10766.4|10758.4|10764.7|10756.7|6
1646997630000|2022-03-11 11:20:30|10766.5|10758.5|10768.5|10760.5|10768.5|10760.5|10766.4|10758.4|14
1646997640000|2022-03-11 11:20:40|10767.4|10759.4|10765.3|10757.3|10767.4|10759.4|10758.3|10750.3|41
1646997650000|2022-03-11 11:20:50|10766|10758|10767.5|10759.5|10772.3|10764.3|10765.3|10757.3|36
1646997660000|2022-03-11 11:21:00|10766.8|10758.8|10791.3|10783.3|10792.8|10784.8|10766.2|10758.2|127
1646997670000|2022-03-11 11:21:10|10791.5|10783.5|10796.3|10788.3|10797.8|10789.8|10790.7|10782.7|78
1646997680000|2022-03-11 11:21:20|10796|10788|10782.5|10774.5|10796|10788|10781.8|10773.8|57
1646997690000|2022-03-11 11:21:30|10782.8|10774.8|10783.7|10775.7|10785.2|10777.2|10782.8|10774.8|6
1646997700000|2022-03-11 11:21:40|10782.9|10774.9|10781.7|10773.7|10784.3|10776.3|10778|10770|11
1646997710000|2022-03-11 11:21:50|10781.2|10773.2|10776.1|10768.1|10781.2|10773.2|10774|10766|13
1646997720000|2022-03-11 11:22:00|10773.8|10769.8|10772|10764|10779.1|10771.1|10768.1|10760.1|38
1646997730000|2022-03-11 11:22:10|10771.6|10763.6|10773.6|10765.6|10775.1|10767.1|10770.6|10762.6|15
1646997740000|2022-03-11 11:22:20|10771.6|10763.6|10774.6|10766.6|10777.1|10769.1|10768.1|10760.1|15
1646997750000|2022-03-11 11:22:30|10774.3|10766.3|10772.3|10764.3|10774.3|10766.3|10770.6|10762.6|9
1646997760000|2022-03-11 11:22:40|10771.3|10763.3|10772.1|10764.1|10773.3|10765.3|10770.5|10762.5|17
1646997770000|2022-03-11 11:22:50|10771.8|10763.8|10770.9|10762.9|10778.1|10770.1|10769.3|10761.3|46
1646997780000|2022-03-11 11:23:00|10771.8|10763.8|10776.1|10768.1|10780.8|10772.8|10771.8|10763.8|28
1646997790000|2022-03-11 11:23:10|10776|10768|10768.1|10760.1|10776.6|10768.6|10768.1|10760.1|17
1646997800000|2022-03-11 11:23:20|10768|10760|10750.5|10742.5|10768|10760|10750.3|10742.3|56
1646997810000|2022-03-11 11:23:30|10750.3|10742.3|10733.8|10725.8|10752|10744|10733.5|10725.5|114
1646997820000|2022-03-11 11:23:40|10731.3|10723.3|10689.6|10681.6|10731.3|10723.3|10674.6|10666.6|412
1646997830000|2022-03-11 11:23:50|10690.3|10682.3|10676.5|10668.5|10700.9|10692.9|10675.5|10667.5|282
1646997840000|2022-03-11 11:24:00|10677.3|10669.3|10702.3|10694.3|10712.4|10704.4|10676.8|10668.8|232
1646997850000|2022-03-11 11:24:10|10702.4|10694.4|10701.9|10693.9|10708.8|10700.8|10697.7|10689.7|101
1646997860000|2022-03-11 11:24:20|10702.2|10694.2|10695.3|10687.3|10711.1|10703.1|10689.4|10681.4|86
1646997870000|2022-03-11 11:24:30|10695.1|10687.1|10669.4|10661.4|10698.3|10690.3|10666.2|10658.2|148
1646997880000|2022-03-11 11:24:40|10670|10662|10664.4|10656.4|10672.2|10664.2|10645.1|10637.1|284
1646997890000|2022-03-11 11:24:50|10664.9|10656.9|10683.2|10675.2|10686.2|10678.2|10664.9|10656.9|138
1646997900000|2022-03-11 11:25:00|10682.1|10674.1|10669.2|10661.2|10682.1|10674.1|10666.9|10658.9|74
1646997910000|2022-03-11 11:25:10|10669.5|10661.5|10660.1|10652.1|10670.5|10662.5|10659.1|10651.1|106
1646997920000|2022-03-11 11:25:20|10661.6|10653.6|10651.3|10643.3|10671.1|10663.1|10648.8|10640.8|145
1646997930000|2022-03-11 11:25:30|10650.9|10642.9|10630.6|10622.6|10650.9|10642.9|10617.9|10612.9|202
1646997940000|2022-03-11 11:25:40|10630.7|10622.7|10652.4|10644.4|10653.5|10645.5|10628.7|10620.7|138
1646997950000|2022-03-11 11:25:50|10651.7|10643.7|10621.9|10613.9|10653.7|10645.7|10620|10612|89
1646997960000|2022-03-11 11:26:00|10621.7|10613.7|10599.4|10591.4|10621.7|10613.7|10598.7|10590.7|215
1646997970000|2022-03-11 11:26:10|10599.9|10591.9|10577.7|10569.7|10599.9|10591.9|10568.1|10560.1|260
1646997980000|2022-03-11 11:26:20|10577.6|10569.6|10558.9|10550.9|10588.9|10580.9|10558.2|10550.2|166
1646997990000|2022-03-11 11:26:30|10558.4|10550.4|10551.5|10543.5|10561.1|10553.1|10545.9|10537.9|75
1646998000000|2022-03-11 11:26:40|10550.7|10542.7|10539|10531|10552.5|10544.5|10529.9|10521.9|149
1646998010000|2022-03-11 11:26:50|10538.6|10530.6|10575.7|10567.7|10576.7|10568.7|10536.1|10528.1|153
1646998020000|2022-03-11 11:27:00|10575.6|10567.6|10552.9|10544.9|10575.9|10567.9|10550.5|10542.5|111
1646998030000|2022-03-11 11:27:10|10550.2|10542.2|10552.9|10544.9|10557.6|10549.6|10548.2|10540.2|78
1646998040000|2022-03-11 11:27:20|10553.7|10545.7|10610.9|10602.9|10615.1|10607.1|10553.1|10545.1|164
1646998050000|2022-03-11 11:27:30|10611|10603|10591.1|10583.1|10614.4|10606.4|10584.6|10576.6|172
1646998060000|2022-03-11 11:27:40|10591.2|10583.2|10596.4|10588.4|10602.4|10596.9|10588.6|10580.6|108
1646998070000|2022-03-11 11:27:50|10596.9|10588.9|10589.1|10581.1|10600.3|10592.3|10589.1|10581.1|72
1646998080000|2022-03-11 11:28:00|10588.3|10580.3|10555.1|10547.1|10588.3|10580.3|10555.1|10547.1|116
1646998090000|2022-03-11 11:28:10|10554.1|10546.1|10560|10552|10562.9|10554.9|10553.4|10545.4|37
1646998100000|2022-03-11 11:28:20|10559.7|10551.7|10552.9|10544.9|10561.5|10553.5|10551.4|10543.4|42
1646998110000|2022-03-11 11:28:30|10552.6|10544.6|10536.7|10528.7|10552.6|10544.6|10535.7|10527.7|81
1646998120000|2022-03-11 11:28:40|10537.2|10529.2|10513.1|10505.1|10538.7|10530.7|10512.4|10504.4|186
1646998130000|2022-03-11 11:28:50|10512.9|10504.9|10542.5|10534.5|10549.7|10541.7|10512.4|10504.4|159
1646998140000|2022-03-11 11:29:00|10542|10534|10541.3|10533.3|10549.2|10541.2|10540.5|10532.5|115
1646998150000|2022-03-11 11:29:10|10541.4|10533.4|10561.8|10553.8|10570.3|10562.3|10541.4|10533.4|126
1646998160000|2022-03-11 11:29:20|10561.7|10553.7|10544.7|10536.7|10561.7|10553.7|10544.2|10536.2|83
1646998170000|2022-03-11 11:29:30|10542.3|10534.3|10553|10545|10553|10545|10533.4|10525.4|100
1646998180000|2022-03-11 11:29:40|10553.8|10545.8|10548.2|10540.2|10561|10553|10544.2|10536.2|68
1646998190000|2022-03-11 11:29:50|10547.7|10539.7|10552.9|10544.9|10562.6|10554.6|10546.7|10538.7|53
1646998200000|2022-03-11 11:30:00|10553.2|10545.2|10556|10548|10557.4|10549.4|10553.2|10545.2|23
1646998210000|2022-03-11 11:30:10|10555.5|10547.5|10564.7|10556.7|10569|10561|10555.4|10547.4|182
1646998220000|2022-03-11 11:30:20|10564.2|10556.2|10568.7|10560.7|10569.5|10561.5|10563.5|10555.5|122
1646998230000|2022-03-11 11:30:30|10569.1|10561.1|10567.5|10559.5|10569.5|10561.5|10560.2|10552.2|48
1646998240000|2022-03-11 11:30:40|10567|10559|10561.5|10553.5|10568|10560|10560.5|10552.5|34
1646998250000|2022-03-11 11:30:50|10561.8|10553.8|10564.4|10556.4|10567.1|10559.1|10561.8|10553.8|22
1646998260000|2022-03-11 11:31:00|10564|10556|10566.9|10558.9|10566.9|10558.9|10555.7|10547.7|62
1646998270000|2022-03-11 11:31:10|10567|10559|10567.2|10559.2|10569.2|10561.2|10564.7|10556.7|35
1646998280000|2022-03-11 11:31:20|10567.7|10559.7|10568.3|10560.3|10570.3|10562.3|10566.8|10558.8|69
1646998290000|2022-03-11 11:31:30|10567.8|10559.8|10575.7|10567.7|10578.8|10570.8|10567.2|10559.2|64
1646998300000|2022-03-11 11:31:40|10576.2|10568.2|10570.9|10562.9|10579.9|10571.9|10570|10562|63
1646998310000|2022-03-11 11:31:50|10570.4|10562.4|10569|10561|10571.7|10563.7|10568.5|10560.5|25
1646998320000|2022-03-11 11:32:00|10569.3|10561.3|10576.8|10568.8|10577.2|10569.2|10564.5|10556.5|42
1646998330000|2022-03-11 11:32:10|10576.6|10568.6|10568.4|10560.4|10576.6|10568.6|10568.3|10560.3|18
1646998340000|2022-03-11 11:32:20|10568|10560|10573.1|10565.1|10573.1|10565.1|10567.1|10559.1|46
1646998350000|2022-03-11 11:32:30|10574|10566|10595.9|10587.9|10596.9|10588.9|10571.7|10563.7|148
1646998360000|2022-03-11 11:32:40|10596.3|10588.3|10611.6|10603.6|10611.6|10603.6|10594.7|10586.7|106
1646998370000|2022-03-11 11:32:50|10611.7|10603.7|10612.4|10604.4|10617.5|10609.5|10601.3|10593.3|242
1646998380000|2022-03-11 11:33:00|10612.2|10604.2|10609.3|10601.3|10614.6|10606.6|10608.4|10600.4|83
1646998390000|2022-03-11 11:33:10|10608.9|10600.9|10598.9|10590.9|10614.4|10606.4|10596.9|10588.9|54
1646998400000|2022-03-11 11:33:20|10598.8|10590.8|10595.8|10587.8|10607.6|10599.6|10593.3|10585.3|66
1646998410000|2022-03-11 11:33:30|10595.5|10587.5|10598.8|10590.8|10600.9|10592.9|10594.8|10586.8|38
1646998420000|2022-03-11 11:33:40|10599.4|10591.4|10596.3|10588.3|10600.8|10592.8|10596.3|10588.3|14
1646998430000|2022-03-11 11:33:50|10596.6|10588.6|10600.9|10592.9|10600.9|10592.9|10595.3|10587.3|30
1646998440000|2022-03-11 11:34:00|10605.3|10597.3|10600.9|10592.9|10605.3|10597.3|10597.8|10589.8|22
1646998450000|2022-03-11 11:34:10|10600.8|10592.8|10599.9|10591.9|10600.8|10592.8|10598.6|10590.6|12
1646998460000|2022-03-11 11:34:20|10599.8|10591.8|10595.8|10587.8|10600.4|10592.4|10595.3|10587.3|20
1646998470000|2022-03-11 11:34:30|10595.3|10587.3|10601.8|10593.8|10603.6|10595.6|10595.3|10587.3|21
1646998480000|2022-03-11 11:34:40|10600.3|10592.3|10597.1|10589.1|10600.3|10592.3|10596.1|10588.1|28
1646998490000|2022-03-11 11:34:50|10595.8|10587.8|10609.3|10601.3|10609.8|10601.8|10595.6|10587.6|64
1646998500000|2022-03-11 11:35:00|10609.9|10601.9|10610.9|10602.9|10614.3|10606.3|10609.3|10601.3|31
1646998510000|2022-03-11 11:35:10|10611.1|10603.1|10624.4|10616.4|10624.9|10616.9|10609.3|10601.3|92
1646998520000|2022-03-11 11:35:20|10624.3|10616.3|10619.1|10611.1|10624.3|10616.3|10615.6|10608.6|27
1646998530000|2022-03-11 11:35:30|10619.2|10611.2|10621.9|10613.9|10624.4|10616.4|10619.2|10611.2|37
1646998540000|2022-03-11 11:35:40|10620.5|10616.5|10628.7|10620.7|10632.9|10624.9|10620.5|10614.4|81
1646998550000|2022-03-11 11:35:50|10628.9|10620.9|10633.1|10625.1|10634.7|10626.7|10628.2|10620.2|37
1646998560000|2022-03-11 11:36:00|10632.9|10624.9|10610.8|10602.8|10632.9|10624.9|10609.5|10601.5|75
1646998570000|2022-03-11 11:36:10|10611.2|10603.2|10599|10591|10611.9|10603.9|10596.2|10588.2|67
1646998580000|2022-03-11 11:36:20|10598|10590|10579.8|10571.8|10599.1|10591.1|10574.6|10566.6|83
1646998590000|2022-03-11 11:36:30|10581.3|10573.3|10568.7|10560.7|10585.3|10577.3|10568|10560.7|59
1646998600000|2022-03-11 11:36:40|10568.2|10560.2|10575.2|10567.2|10575.2|10567.2|10566.4|10558.4|66
1646998610000|2022-03-11 11:36:50|10574.5|10566.5|10592.5|10584.5|10594.5|10586.5|10573.7|10565.7|62
1646998620000|2022-03-11 11:37:00|10592.8|10584.8|10586.2|10578.2|10593.7|10585.7|10584.7|10576.7|32
1646998630000|2022-03-11 11:37:10|10585.7|10577.7|10583.9|10575.9|10585.7|10577.7|10582|10574|3
1646998640000|2022-03-11 11:37:20|10584|10576|10585.5|10577.5|10586.5|10578.5|10583.9|10575.9|12
1646998650000|2022-03-11 11:37:30|10585.4|10577.4|10577.4|10569.4|10585.5|10577.5|10573.2|10565.2|28
1646998660000|2022-03-11 11:37:40|10577.5|10569.5|10580.2|10572.2|10581.9|10573.9|10577.4|10569.4|12
1646998670000|2022-03-11 11:37:50|10579.7|10571.7|10576.7|10568.7|10579.7|10571.7|10574.2|10566.2|24
1646998680000|2022-03-11 11:38:00|10577.7|10569.7|10587|10579|10587|10579|10577.7|10569.7|9
1646998690000|2022-03-11 11:38:10|10587.2|10579.2|10591.5|10583.5|10591.5|10583.5|10587.2|10579.2|14
1646998700000|2022-03-11 11:38:20|10591.8|10583.8|10610.3|10602.3|10611.5|10603.5|10591.8|10583.8|61
1646998710000|2022-03-11 11:38:30|10610|10602|10600|10592|10610|10602|10596.2|10588.2|34
1646998720000|2022-03-11 11:38:40|10600.2|10592.2|10602|10594|10602|10594|10594.2|10586.2|45
1646998730000|2022-03-11 11:38:50|10601.8|10593.8|10589|10581|10601.8|10593.8|10587|10579|56
1646998740000|2022-03-11 11:39:00|10588.5|10580.5|10591.6|10583.6|10593.2|10585.2|10586.5|10578.5|11
1646998750000|2022-03-11 11:39:10|10592|10584|10594.1|10586.1|10595.1|10587.1|10591.5|10583.5|8
1646998760000|2022-03-11 11:39:20|10594|10586|10588|10580|10594.5|10586.5|10586|10578|24
1646998770000|2022-03-11 11:39:30|10588.3|10580.3|10602|10594|10602.5|10594.5|10588|10580|29
1646998780000|2022-03-11 11:39:40|10602.8|10594.8|10608.8|10600.8|10611|10603|10601.5|10593.5|47
1646998790000|2022-03-11 11:39:50|10608.5|10600.5|10614.6|10606.6|10620.7|10612.7|10606|10598|88
1646998800000|2022-03-11 11:40:00|10614.3|10606.3|10622.4|10614.4|10623.4|10615.4|10612.8|10604.8|41
1646998810000|2022-03-11 11:40:10|10622.6|10614.6|10623.8|10615.8|10628.9|10620.9|10622.4|10614.4|41
1646998820000|2022-03-11 11:40:20|10623.9|10615.9|10621.4|10613.4|10623.9|10615.9|10615.1|10607.1|73
1646998830000|2022-03-11 11:40:30|10622.3|10614.3|10600.9|10592.9|10622.4|10614.4|10597.9|10589.9|71
1646998840000|2022-03-11 11:40:40|10601.3|10593.3|10606.9|10598.9|10609.8|10601.8|10595.6|10587.6|51
1646998850000|2022-03-11 11:40:50|10608.9|10600.9|10606.1|10598.1|10614.1|10606.1|10606.1|10598.1|37
1646998860000|2022-03-11 11:41:00|10606.6|10598.6|10622.9|10614.9|10623.7|10615.7|10606.6|10598.6|83
1646998870000|2022-03-11 11:41:10|10623.7|10615.7|10619.2|10611.2|10627.7|10619.7|10616.7|10608.7|57
1646998880000|2022-03-11 11:41:20|10618.9|10610.9|10616.9|10608.9|10618.9|10610.9|10616.9|10608.9|3
1646998890000|2022-03-11 11:41:30|10616.2|10608.2|10608.2|10600.2|10616.2|10608.2|10608.2|10600.2|14
1646998900000|2022-03-11 11:41:40|10607.9|10599.9|10600.7|10592.7|10608.7|10600.7|10600.7|10592.7|24
1646998910000|2022-03-11 11:41:50|10600.3|10592.3|10602.9|10594.9|10602.9|10594.9|10599.2|10591.2|7
1646998920000|2022-03-11 11:42:00|10602.7|10594.7|10607.7|10599.7|10607.7|10599.7|10600.1|10592.1|16
1646998930000|2022-03-11 11:42:10|10607.1|10599.1|10589.1|10581.1|10607.1|10599.1|10589.1|10581.1|73
1646998940000|2022-03-11 11:42:20|10589.4|10581.4|10586.3|10578.3|10589.6|10581.6|10583.4|10575.4|24
1646998950000|2022-03-11 11:42:30|10585.8|10577.8|10595.8|10587.8|10595.9|10587.9|10584.6|10576.6|23
1646998960000|2022-03-11 11:42:40|10595.6|10587.6|10589.9|10581.9|10595.6|10587.6|10589.7|10581.7|7
1646998970000|2022-03-11 11:42:50|10590.3|10582.3|10590.4|10582.4|10591.9|10583.9|10590.3|10582.3|3
1646998980000|2022-03-11 11:43:00|10590.1|10582.1|10589.1|10581.1|10591.5|10583.5|10589.1|10581.1|33
1646998990000|2022-03-11 11:43:10|10588.1|10580.1|10575.6|10567.6|10589.1|10581.1|10572.6|10564.6|56
1646999000000|2022-03-11 11:43:20|10574.4|10566.4|10566.1|10558.1|10574.4|10566.4|10565.6|10557.6|56
1646999010000|2022-03-11 11:43:30|10565.5|10557.5|10542.5|10534.5|10565.5|10557.5|10534|10526|265
1646999020000|2022-03-11 11:43:40|10541.5|10533.5|10530.8|10522.8|10545.5|10537.5|10529.6|10521.6|127
1646999030000|2022-03-11 11:43:50|10530.9|10522.9|10535.1|10527.1|10537.2|10529.2|10530.1|10522.1|69
1646999040000|2022-03-11 11:44:00|10535.2|10527.2|10540.4|10532.4|10540.9|10532.9|10534|10526|22
1646999050000|2022-03-11 11:44:10|10540.6|10532.6|10558.4|10550.4|10560.9|10552.9|10540.6|10532.6|38
1646999060000|2022-03-11 11:44:20|10558.3|10550.3|10556.8|10548.8|10559.5|10551.5|10554.9|10546.9|22
1646999070000|2022-03-11 11:44:30|10556.5|10548.5|10557.3|10549.3|10557.3|10549.3|10555.8|10547.8|11
1646999080000|2022-03-11 11:44:40|10557|10549|10555.8|10547.8|10557.8|10549.8|10555.4|10547.4|14
1646999090000|2022-03-11 11:44:50|10556.4|10548.4|10558.3|10550.3|10558.3|10550.3|10555.8|10547.8|7
1646999100000|2022-03-11 11:45:00|10558.8|10550.8|10557.6|10549.6|10559.4|10551.4|10557.5|10549.5|3
1646999110000|2022-03-11 11:45:10|10557.5|10549.5|10546.6|10538.6|10557.6|10549.6|10541.9|10533.9|20
1646999120000|2022-03-11 11:45:20|10546.1|10538.1|10532.6|10524.6|10546.1|10538.1|10531.1|10523.1|33
1646999130000|2022-03-11 11:45:30|10533.1|10525.1|10533.5|10525.5|10534.6|10526.6|10531.8|10523.8|23
1646999140000|2022-03-11 11:45:40|10533.9|10525.9|10534.1|10526.1|10535.6|10527.6|10533.6|10525.6|6
1646999150000|2022-03-11 11:45:50|10534|10526|10529.1|10521.1|10534|10526|10521.4|10513.4|76
1646999160000|2022-03-11 11:46:00|10529.8|10521.8|10528.4|10520.4|10533.6|10525.6|10527.4|10519.4|34
1646999170000|2022-03-11 11:46:10|10528.1|10520.1|10536.8|10528.8|10538.4|10530.4|10520.1|10512.1|66
1646999180000|2022-03-11 11:46:20|10537.8|10529.8|10537.6|10529.6|10549.9|10541.9|10536.4|10528.4|55
1646999190000|2022-03-11 11:46:30|10537.4|10529.4|10538.4|10530.4|10539.8|10531.8|10533.4|10525.4|45
1646999200000|2022-03-11 11:46:40|10538.1|10530.1|10527.9|10519.9|10538.1|10530.1|10526.4|10518.4|32
1646999210000|2022-03-11 11:46:50|10529.4|10521.4|10522.4|10514.4|10530.4|10522.4|10517.8|10509.8|72
1646999220000|2022-03-11 11:47:00|10522.1|10514.1|10537.2|10529.2|10538.2|10530.2|10521.4|10513.4|90
1646999230000|2022-03-11 11:47:10|10536.7|10528.7|10536.3|10528.3|10537.9|10529.9|10526.9|10518.9|24
1646999240000|2022-03-11 11:47:20|10536.4|10528.4|10539.4|10531.4|10540.3|10532.3|10536.4|10528.4|9
1646999250000|2022-03-11 11:47:30|10539|10531|10530.9|10522.9|10539|10531|10528.4|10520.4|29
1646999260000|2022-03-11 11:47:40|10530.4|10522.4|10532.4|10524.4|10532.4|10524.4|10529.9|10521.9|9
1646999270000|2022-03-11 11:47:50|10530.9|10526.9|10547.7|10539.7|10550.4|10542.4|10530.9|10524.4|92
1646999280000|2022-03-11 11:48:00|10547.4|10539.4|10540|10532|10548.7|10540.7|10537.5|10531.9|62
1646999290000|2022-03-11 11:48:10|10537.2|10529.2|10537.4|10529.4|10537.4|10529.4|10532.4|10524.4|10
1646999300000|2022-03-11 11:48:20|10536.7|10532.7|10537.7|10529.7|10546.4|10538.4|10536.2|10528.2|27
1646999310000|2022-03-11 11:48:30|10537.1|10529.1|10550.4|10542.4|10551|10543|10534.7|10526.7|31
1646999320000|2022-03-11 11:48:40|10550.5|10542.5|10540.1|10532.1|10551.4|10543.4|10539.8|10531.8|32
1646999330000|2022-03-11 11:48:50|10539.4|10531.4|10528.7|10520.7|10539.4|10531.4|10525.2|10517.2|31
1646999340000|2022-03-11 11:49:00|10529.1|10521.1|10525.7|10517.7|10529.9|10521.9|10519.9|10511.9|38
1646999350000|2022-03-11 11:49:10|10525.4|10517.4|10527.7|10519.7|10527.7|10519.7|10524.7|10516.7|14
1646999360000|2022-03-11 11:49:20|10530.1|10522.1|10541.9|10533.9|10542.5|10534.5|10528.4|10520.4|48
1646999370000|2022-03-11 11:49:30|10542.2|10534.2|10545.2|10537.2|10550.7|10542.7|10542|10534|27
1646999380000|2022-03-11 11:49:40|10544.2|10536.2|10540.7|10532.7|10544.2|10536.2|10538.1|10530.1|23
1646999390000|2022-03-11 11:49:50|10542.2|10534.2|10528.1|10520.1|10544.7|10536.7|10524.1|10516.1|50
1646999400000|2022-03-11 11:50:00|10528.2|10520.2|10522.2|10514.2|10530.7|10522.7|10519.2|10511.2|36
1646999410000|2022-03-11 11:50:10|10522.9|10514.9|10536.1|10528.1|10537.1|10529.1|10522.2|10514.2|53
1646999420000|2022-03-11 11:50:20|10536.2|10528.2|10537.6|10529.6|10543.2|10535.2|10536.2|10528.2|28
1646999430000|2022-03-11 11:50:30|10537.4|10529.4|10533.1|10525.1|10537.6|10529.6|10532.7|10524.7|18
1646999440000|2022-03-11 11:50:40|10533.2|10525.2|10536.1|10528.1|10537.6|10529.6|10533.2|10525.2|5
1646999450000|2022-03-11 11:50:50|10536.8|10528.8|10538.4|10530.4|10539.1|10531.1|10535.8|10527.8|11
1646999460000|2022-03-11 11:51:00|10538.3|10530.3|10540.4|10532.4|10542.4|10534.4|10536.4|10528.4|11
1646999470000|2022-03-11 11:51:10|10541|10533|10543.6|10535.6|10549.2|10541.2|10538.9|10530.9|90
1646999480000|2022-03-11 11:51:20|10542.2|10538.2|10537.9|10529.9|10550.2|10542.2|10537.4|10529.4|66
1646999490000|2022-03-11 11:51:30|10537.4|10529.4|10540.1|10532.1|10542.2|10534.2|10537.4|10529.4|21
1646999500000|2022-03-11 11:51:40|10540|10532|10539.7|10531.7|10540.7|10532.7|10539.7|10531.7|2
1646999510000|2022-03-11 11:51:50|10540.2|10532.2|10538.9|10530.9|10540.4|10532.4|10533.1|10525.1|25
1646999520000|2022-03-11 11:52:00|10538.5|10530.5|10553.2|10545.2|10553.2|10546.5|10537.5|10529.7|67
1646999530000|2022-03-11 11:52:10|10555.2|10547.2|10561.3|10553.3|10563.3|10555.3|10554.1|10546.1|75
1646999540000|2022-03-11 11:52:20|10561.2|10553.2|10574|10566|10576.4|10568.4|10559.3|10551.3|76
1646999550000|2022-03-11 11:52:30|10573|10565|10576.3|10568.3|10577.9|10569.9|10571.2|10563.2|42
1646999560000|2022-03-11 11:52:40|10576.6|10568.6|10581.5|10573.5|10581.5|10573.5|10575.3|10567.3|18
1646999570000|2022-03-11 11:52:50|10581.2|10573.2|10580.3|10572.3|10582.3|10574.3|10579.5|10571.5|23
1646999580000|2022-03-11 11:53:00|10580.8|10572.8|10580.3|10572.3|10580.8|10572.8|10577.3|10569.3|25
1646999590000|2022-03-11 11:53:10|10580.2|10572.2|10582|10574|10583.3|10575.3|10579.8|10571.8|7
1646999600000|2022-03-11 11:53:20|10581.7|10573.7|10573.8|10565.8|10581.7|10573.7|10572.1|10565.7|13
1646999610000|2022-03-11 11:53:30|10573.7|10565.7|10574.5|10566.5|10574.5|10566.5|10566.1|10558.1|25
1646999620000|2022-03-11 11:53:40|10574.8|10566.8|10574|10566|10575|10567|10572.6|10564.6|13
1646999630000|2022-03-11 11:53:50|10577|10569|10595|10587|10598|10590|10577|10569|160
1646999640000|2022-03-11 11:54:00|10595.4|10587.4|10587.5|10579.5|10604.7|10596.7|10587.5|10579.5|73
1646999650000|2022-03-11 11:54:10|10587.7|10579.7|10598.5|10590.5|10600|10592|10586.5|10578.5|30
1646999660000|2022-03-11 11:54:20|10596.1|10592.1|10588.6|10580.6|10596.1|10592.1|10586.7|10578.7|80
1646999670000|2022-03-11 11:54:30|10589.6|10581.6|10588.6|10580.6|10589.9|10581.9|10587.6|10579.6|8
1646999680000|2022-03-11 11:54:40|10589.6|10581.6|10592.3|10584.3|10592.3|10584.3|10588.4|10580.4|37
1646999690000|2022-03-11 11:54:50|10591.6|10583.6|10590.6|10582.6|10592.4|10584.4|10589.1|10581.1|11
1646999700000|2022-03-11 11:55:00|10590.1|10582.1|10581.9|10573.9|10590.1|10582.1|10581.9|10573.9|17
1646999710000|2022-03-11 11:55:10|10581.6|10573.6|10578.6|10570.6|10584.1|10576.1|10577.6|10569.6|33
1646999720000|2022-03-11 11:55:20|10579|10571|10580.6|10572.6|10583.1|10575.1|10578.3|10570.3|20
1646999730000|2022-03-11 11:55:30|10580.7|10572.7|10590.4|10582.4|10590.4|10582.4|10580.7|10572.7|20
1646999740000|2022-03-11 11:55:40|10590.7|10582.7|10586.3|10578.3|10591.4|10583.4|10586.3|10578.3|20
1646999750000|2022-03-11 11:55:50|10586.1|10578.1|10582.3|10574.3|10586.8|10578.8|10580.3|10572.3|21
1646999760000|2022-03-11 11:56:00|10581.7|10573.7|10575.3|10567.3|10581.7|10573.7|10573.3|10565.3|11
1646999770000|2022-03-11 11:56:10|10574.5|10566.5|10574.3|10566.3|10575.3|10567.3|10574.3|10566.3|2
1646999780000|2022-03-11 11:56:20|10574.8|10566.8|10574.1|10566.1|10574.8|10566.8|10574.1|10566.1|4
1646999790000|2022-03-11 11:56:30|10574.3|10566.3|10579.9|10571.9|10579.9|10571.9|10572.8|10564.8|25
1646999800000|2022-03-11 11:56:40|10579.8|10571.8|10583.3|10575.3|10583.3|10575.3|10579.8|10571.8|19
1646999810000|2022-03-11 11:56:50|10582.8|10574.8|10583.8|10575.8|10584.3|10576.3|10582.3|10574.3|4
1646999820000|2022-03-11 11:57:00|10583.3|10575.3|10590.4|10582.4|10590.8|10582.8|10583.3|10575.3|20
1646999830000|2022-03-11 11:57:10|10590.3|10582.3|10590.4|10582.4|10594.9|10586.9|10589.4|10581.4|21
1646999840000|2022-03-11 11:57:20|10590.7|10582.7|10589.9|10581.9|10591.4|10583.4|10589.9|10581.9|8
1646999850000|2022-03-11 11:57:30|10588.6|10580.6|10585.4|10577.4|10588.9|10580.9|10584.4|10576.4|10
1646999860000|2022-03-11 11:57:40|10584.1|10576.1|10582.9|10574.9|10585.4|10577.4|10582.8|10574.8|7
1646999870000|2022-03-11 11:57:50|10582.4|10574.4|10582.4|10574.4|10584.4|10576.4|10580.9|10572.9|13
1646999880000|2022-03-11 11:58:00|10582.6|10574.6|10583.9|10575.9|10584.4|10576.4|10582.3|10574.3|10
1646999890000|2022-03-11 11:58:10|10583.5|10575.5|10573.1|10565.1|10583.5|10575.5|10573|10565|40
1646999900000|2022-03-11 11:58:20|10572.8|10564.8|10568.1|10560.1|10575.6|10567.6|10566.6|10558.6|41
1646999910000|2022-03-11 11:58:30|10568|10560|10563.1|10555.1|10569.6|10561.6|10562.3|10554.3|17
1646999920000|2022-03-11 11:58:40|10563.4|10555.4|10553.3|10545.3|10563.4|10555.4|10539.8|10531.8|88
1646999930000|2022-03-11 11:58:50|10553|10545|10551.6|10543.6|10553.4|10545.4|10546.1|10538.1|16
1646999940000|2022-03-11 11:59:00|10552|10544|10551.3|10543.3|10552|10544|10546.6|10538.6|23
1646999950000|2022-03-11 11:59:10|10550.8|10542.8|10546.5|10538.5|10550.8|10542.8|10546.4|10538.4|17
1646999960000|2022-03-11 11:59:20|10546.7|10538.7|10545.7|10537.7|10549.3|10541.3|10545.7|10537.7|12
1646999970000|2022-03-11 11:59:30|10546|10538|10548.9|10540.9|10548.9|10540.9|10545.7|10537.7|14
1646999980000|2022-03-11 11:59:40|10551.5|10543.5|10552.7|10544.7|10554.3|10546.3|10551.5|10543.5|14
1646999990000|2022-03-11 11:59:50|10553.7|10545.7|10553.7|10545.7|10554.2|10546.2|10550.7|10542.7|9
1647000000000|2022-03-11 12:00:00|10553.8|10545.8|10558|10550|10560.2|10552.2|10553.8|10545.8|17
1647000010000|2022-03-11 12:00:10|10558.4|10550.4|10551.4|10543.4|10558.4|10550.4|10551.4|10543.4|39
1647000020000|2022-03-11 12:00:20|10551.3|10543.3|10557.3|10549.3|10557.3|10549.3|10550.3|10542.3|21
1647000030000|2022-03-11 12:00:30|10557.4|10549.4|10558.9|10550.9|10564.1|10556.4|10557.4|10549.4|19
1647000040000|2022-03-11 12:00:40|10559.6|10551.6|10562.1|10554.1|10562.6|10554.6|10559.6|10551.6|7
1647000050000|2022-03-11 12:00:50|10561.8|10553.8|10565.1|10557.1|10565.1|10557.1|10560.6|10552.6|12
1647000060000|2022-03-11 12:01:00|10566|10558|10561.2|10553.2|10570.1|10562.1|10558.9|10550.9|28
1647000070000|2022-03-11 12:01:10|10560.6|10552.6|10549.7|10541.7|10560.6|10552.6|10549.2|10541.2|14
1647000080000|2022-03-11 12:01:20|10544.4|10536.4|10527.8|10519.8|10544.9|10536.9|10527.6|10519.6|57
1647000090000|2022-03-11 12:01:30|10528.1|10520.1|10535.8|10527.8|10535.8|10527.8|10526.3|10518.3|40
1647000100000|2022-03-11 12:01:40|10536|10528|10543.6|10535.6|10549.8|10541.8|10535.5|10528|29
1647000110000|2022-03-11 12:01:50|10543.8|10535.8|10538.8|10530.8|10543.8|10535.8|10538.3|10530.3|23
1647000120000|2022-03-11 12:02:00|10539.3|10531.3|10541.3|10533.3|10541.3|10533.3|10536.3|10528.3|16
1647000130000|2022-03-11 12:02:10|10539.8|10531.8|10546.3|10538.3|10546.3|10538.3|10539.8|10531.8|10
1647000140000|2022-03-11 12:02:20|10547.1|10539.1|10545.8|10537.8|10550.8|10542.8|10545.8|10537.8|15
1647000150000|2022-03-11 12:02:30|10545.4|10537.4|10555.4|10547.4|10555.4|10547.4|10544.7|10536.7|31
1647000160000|2022-03-11 12:02:40|10554.8|10546.8|10547.9|10539.9|10554.8|10546.8|10547.6|10539.6|23
1647000170000|2022-03-11 12:02:50|10547.6|10539.6|10542.6|10534.6|10547.6|10539.6|10542.6|10534.6|29
1647000180000|2022-03-11 12:03:00|10542.8|10534.8|10549.1|10541.1|10549.3|10541.3|10542.6|10534.6|27
1647000190000|2022-03-11 12:03:10|10549.4|10541.4|10559.7|10551.7|10560.6|10552.6|10549.4|10541.4|22
1647000200000|2022-03-11 12:03:20|10560.1|10552.1|10550.9|10542.9|10560.6|10553.5|10549.3|10541.3|31
1647000210000|2022-03-11 12:03:30|10552.9|10544.9|10551.9|10543.9|10554.4|10546.4|10550.1|10542.1|11
1647000220000|2022-03-11 12:03:40|10551.6|10543.6|10555.6|10547.6|10556.7|10548.7|10550.9|10542.9|38
1647000230000|2022-03-11 12:03:50|10556.1|10548.1|10551|10543|10556.1|10548.1|10550.6|10542.6|9
1647000240000|2022-03-11 12:04:00|10550.5|10542.5|10552.4|10544.4|10555|10547|10550.5|10542.5|11
1647000250000|2022-03-11 12:04:10|10552.7|10544.7|10553.5|10545.5|10555.2|10547.2|10552.7|10544.7|13
1647000260000|2022-03-11 12:04:20|10553.4|10545.4|10554.5|10546.5|10555.2|10547.2|10552.9|10544.9|10
1647000270000|2022-03-11 12:04:30|10554.7|10546.7|10549.2|10541.2|10555|10547|10549.2|10541.2|19
1647000280000|2022-03-11 12:04:40|10549.5|10541.5|10564.5|10556.5|10565.5|10557.5|10549.5|10541.5|30
1647000290000|2022-03-11 12:04:50|10565|10557|10559.7|10551.7|10565|10557|10559.7|10551.7|16
1647000300000|2022-03-11 12:05:00|10559.2|10551.2|10553.9|10545.9|10559.2|10551.2|10552.1|10544.8|11
1647000310000|2022-03-11 12:05:10|10552.9|10544.9|10553.9|10545.9|10554.3|10547.4|10551.4|10544.8|1
1647000320000|2022-03-11 12:05:20|10554.2|10546.2|10535.8|10527.8|10554.2|10546.2|10535.3|10527.3|48
1647000330000|2022-03-11 12:05:30|10536.1|10528.1|10531.8|10523.8|10536.3|10528.3|10518.1|10510.1|109
1647000340000|2022-03-11 12:05:40|10531.7|10523.7|10538.6|10530.6|10544.2|10536.2|10531.3|10523.3|46
1647000350000|2022-03-11 12:05:50|10540.2|10532.2|10547.3|10539.3|10549.9|10541.9|10540.2|10532.2|33
1647000360000|2022-03-11 12:06:00|10546.3|10538.3|10561.1|10553.1|10561.5|10553.5|10544.8|10536.8|37
1647000370000|2022-03-11 12:06:10|10561.3|10553.3|10548.8|10540.8|10561.3|10553.3|10544.4|10536.4|43
1647000380000|2022-03-11 12:06:20|10549.8|10541.8|10547.9|10539.9|10549.8|10541.8|10547.8|10539.8|6
1647000390000|2022-03-11 12:06:30|10548.3|10540.3|10548.8|10540.8|10550.3|10542.3|10548.1|10540.1|4
1647000400000|2022-03-11 12:06:40|10547.7|10539.7|10538|10530|10547.7|10539.7|10532.3|10524.3|40
1647000410000|2022-03-11 12:06:50|10537.5|10529.5|10541.5|10533.5|10542.5|10534.5|10535.3|10527.3|20
1647000420000|2022-03-11 12:07:00|10542.3|10534.3|10538|10530|10544.5|10536.5|10532.6|10524.6|37
1647000430000|2022-03-11 12:07:10|10535.9|10527.9|10542|10534|10542|10534|10535|10527|26
1647000440000|2022-03-11 12:07:20|10541.6|10533.6|10526.9|10518.9|10541.6|10533.6|10526.9|10518.9|46
1647000450000|2022-03-11 12:07:30|10527.7|10519.7|10534|10526|10534.7|10526.7|10527.4|10519.4|34
1647000460000|2022-03-11 12:07:40|10535|10527|10552.3|10544.3|10553|10545|10535|10527|37
1647000470000|2022-03-11 12:07:50|10552.2|10544.2|10543.7|10535.7|10552.2|10544.2|10540.2|10532.2|25
1647000480000|2022-03-11 12:08:00|10543.2|10535.2|10543.2|10535.2|10548.7|10540.7|10541|10533|20
1647000490000|2022-03-11 12:08:10|10543.5|10535.5|10542.3|10534.3|10544.2|10536.2|10540.5|10532.5|5
1647000500000|2022-03-11 12:08:20|10542.8|10534.8|10548.4|10540.4|10548.4|10540.4|10540.7|10532.7|19
1647000510000|2022-03-11 12:08:30|10548.2|10540.2|10548.2|10540.2|10550.1|10542.1|10546.6|10538.6|6
1647000520000|2022-03-11 12:08:40|10549.1|10541.1|10563.1|10555.1|10568.1|10560.1|10548.6|10540.6|115
1647000530000|2022-03-11 12:08:50|10563.5|10555.5|10562.6|10554.6|10567.6|10559.6|10562.6|10554.6|21
1647000540000|2022-03-11 12:09:00|10562.3|10554.3|10564.3|10556.3|10565.3|10557.3|10560.1|10552.1|20
1647000550000|2022-03-11 12:09:10|10565.5|10557.5|10571.4|10563.4|10571.4|10563.4|10565.5|10557.5|31
1647000560000|2022-03-11 12:09:20|10571.1|10563.1|10549.4|10541.4|10571.1|10563.1|10545.6|10537.6|74
1647000570000|2022-03-11 12:09:30|10549.6|10541.6|10549.6|10541.6|10552.4|10544.4|10545.4|10537.4|18
1647000580000|2022-03-11 12:09:40|10549.7|10541.7|10540.6|10532.6|10550.4|10542.4|10538.9|10530.9|18
1647000590000|2022-03-11 12:09:50|10540.7|10532.7|10530.9|10522.9|10540.7|10532.7|10528.9|10520.9|46
1647000600000|2022-03-11 12:10:00|10530.8|10522.8|10520.9|10512.9|10530.8|10522.8|10519.1|10511.1|110
1647000610000|2022-03-11 12:10:10|10520.6|10512.6|10514.5|10506.5|10521.4|10513.4|10513.8|10505.8|94
1647000620000|2022-03-11 12:10:20|10515.7|10507.7|10513.8|10505.8|10520.8|10512.8|10512.7|10504.7|113
1647000630000|2022-03-11 12:10:30|10514|10506|10518.9|10510.9|10523.4|10515.4|10514|10506|81
1647000640000|2022-03-11 12:10:40|10519.4|10511.4|10509.3|10501.3|10519.8|10511.8|10507.6|10499.6|61
1647000650000|2022-03-11 12:10:50|10507.6|10499.6|10502.5|10494.5|10508|10500|10499.7|10491.7|99
1647000660000|2022-03-11 12:11:00|10501.3|10493.3|10500.7|10492.7|10501.5|10493.5|10499.7|10491.7|68
1647000670000|2022-03-11 12:11:10|10500.5|10492.5|10498|10490|10506.7|10498.7|10497.4|10489.4|88
1647000680000|2022-03-11 12:11:20|10498.2|10490.2|10492.1|10484.1|10498.2|10490.2|10480.6|10472.6|231
1647000690000|2022-03-11 12:11:30|10492.3|10484.3|10495.7|10487.7|10496.8|10488.8|10491.8|10483.8|30
1647000700000|2022-03-11 12:11:40|10494.1|10486.1|10492|10484|10495.7|10487.7|10490.7|10482.7|28
1647000710000|2022-03-11 12:11:50|10491.8|10483.8|10459.7|10451.7|10494.5|10486.5|10458.7|10450.7|98
1647000720000|2022-03-11 12:12:00|10458.4|10450.4|10476.2|10468.2|10482.2|10474.2|10452.5|10444.5|148
1647000730000|2022-03-11 12:12:10|10476.3|10468.3|10464.8|10456.8|10476.3|10468.3|10463.8|10455.8|56
1647000740000|2022-03-11 12:12:20|10464.4|10456.4|10456.6|10448.6|10467|10459|10455.6|10447.6|101
1647000750000|2022-03-11 12:12:30|10456.8|10448.8|10444.3|10436.3|10458|10450|10440.9|10432.9|115
1647000760000|2022-03-11 12:12:40|10445|10437|10440.2|10432.2|10452.2|10444.2|10439.5|10431.5|118
1647000770000|2022-03-11 12:12:50|10439.7|10431.7|10439.8|10431.8|10450.8|10442.8|10437.7|10431.2|112
1647000780000|2022-03-11 12:13:00|10439.5|10431.5|10450.8|10442.8|10453.1|10445.1|10439.5|10431.5|103
1647000790000|2022-03-11 12:13:10|10451.1|10443.1|10451.4|10443.4|10453.6|10445.6|10449.1|10441.1|48
1647000800000|2022-03-11 12:13:20|10451.6|10443.6|10444.4|10436.4|10451.6|10443.6|10443.9|10435.9|59
1647000810000|2022-03-11 12:13:30|10443.9|10435.9|10439.3|10431.3|10443.9|10435.9|10439.1|10431.1|55
1647000820000|2022-03-11 12:13:40|10438.6|10430.6|10431.4|10423.4|10444.4|10436.4|10430.5|10423.1|106
1647000830000|2022-03-11 12:13:50|10432.1|10424.1|10432.1|10424.1|10437.2|10429.2|10431.6|10423.6|69
1647000840000|2022-03-11 12:14:00|10431.3|10423.3|10430.5|10422.5|10433.1|10425.1|10427.4|10419.4|48
1647000850000|2022-03-11 12:14:10|10431.4|10423.4|10436.8|10428.8|10437.3|10429.5|10431|10423|50
1647000860000|2022-03-11 12:14:20|10436.3|10428.3|10449.3|10441.3|10450.3|10442.3|10436.3|10428.3|89
1647000870000|2022-03-11 12:14:30|10449.1|10441.1|10464.3|10456.3|10469.1|10461.1|10449.1|10441.1|136
1647000880000|2022-03-11 12:14:40|10464.5|10456.5|10460.8|10452.8|10468.8|10460.8|10457.5|10449.5|57
1647000890000|2022-03-11 12:14:50|10460.2|10452.2|10458.3|10450.3|10460.2|10452.2|10454.3|10446.3|32
1647000900000|2022-03-11 12:15:00|10458.2|10450.2|10465.4|10457.4|10468.2|10460.2|10454.2|10446.2|33
1647000910000|2022-03-11 12:15:10|10463.7|10455.7|10459.2|10451.2|10465.3|10457.3|10457.5|10449.5|24
1647000920000|2022-03-11 12:15:20|10458.8|10450.8|10468|10460|10469.3|10461.3|10457.3|10449.3|51
1647000930000|2022-03-11 12:15:30|10467.3|10459.3|10465.7|10457.7|10467.8|10459.8|10458.8|10450.8|26
1647000940000|2022-03-11 12:15:40|10465.5|10457.5|10467|10459|10467.4|10459.4|10460.3|10452.3|30
1647000950000|2022-03-11 12:15:50|10470|10462|10467.9|10463.9|10471.7|10464.5|10464.2|10456.2|103
1647000960000|2022-03-11 12:16:00|10470.1|10462.1|10479.4|10471.4|10488|10480|10470.1|10462.1|130
1647000970000|2022-03-11 12:16:10|10480.1|10472.1|10488.2|10480.2|10490.6|10482.6|10479.9|10471.9|52
1647000980000|2022-03-11 12:16:20|10488.5|10480.5|10484.7|10476.7|10492.7|10484.7|10482.9|10474.9|97
1647000990000|2022-03-11 12:16:30|10484.6|10476.6|10471.1|10463.1|10487.7|10479.7|10469.7|10461.7|47
1647001000000|2022-03-11 12:16:40|10471.9|10463.9|10468.4|10460.4|10474.1|10466.1|10467.4|10459.4|22
1647001010000|2022-03-11 12:16:50|10468.1|10460.1|10459.9|10451.9|10468.1|10460.1|10459.8|10451.8|37
1647001020000|2022-03-11 12:17:00|10460.3|10452.3|10460.8|10452.8|10464.1|10456.1|10459.5|10451.5|32
1647001030000|2022-03-11 12:17:10|10459.6|10451.6|10457.5|10449.5|10462.3|10454.3|10455.6|10447.6|43
1647001040000|2022-03-11 12:17:20|10457.2|10449.2|10460.5|10452.5|10460.5|10452.5|10456.5|10448.5|8
1647001050000|2022-03-11 12:17:30|10460.3|10452.3|10476.5|10468.5|10477.1|10469.1|10460.1|10452.1|40
1647001060000|2022-03-11 12:17:40|10476.3|10468.3|10476.1|10468.1|10481|10473|10474.6|10466.8|29
1647001070000|2022-03-11 12:17:50|10476.6|10468.6|10484.8|10476.8|10488.1|10480.1|10476.6|10468.6|65
1647001080000|2022-03-11 12:18:00|10483.6|10475.6|10476.6|10468.6|10485.3|10477.3|10474.1|10466.1|34
1647001090000|2022-03-11 12:18:10|10476.9|10468.9|10479.1|10471.1|10481.1|10473.1|10475.1|10467.1|11
1647001100000|2022-03-11 12:18:20|10473.3|10469.3|10477.1|10469.1|10477.1|10469.3|10473.3|10465.4|11
1647001110000|2022-03-11 12:18:30|10477.5|10469.5|10474.1|10466.1|10481.6|10473.6|10469.1|10461.1|32
1647001120000|2022-03-11 12:18:40|10474.6|10466.6|10464.7|10456.7|10474.8|10466.8|10462.7|10454.7|17
1647001130000|2022-03-11 12:18:50|10465.1|10457.1|10449.2|10441.2|10465.9|10457.9|10449.2|10441.2|44
1647001140000|2022-03-11 12:19:00|10449.9|10441.9|10456.2|10448.2|10456.6|10448.6|10449.9|10441.9|22
1647001150000|2022-03-11 12:19:10|10454.7|10446.7|10443.4|10435.4|10454.7|10446.7|10442.1|10434.1|46
1647001160000|2022-03-11 12:19:20|10443.8|10435.8|10443.1|10435.1|10446.6|10438.6|10442.8|10434.8|38
1647001170000|2022-03-11 12:19:30|10445.1|10437.1|10445.9|10437.9|10451.7|10443.7|10443.7|10435.7|21
1647001180000|2022-03-11 12:19:40|10445.6|10437.6|10446.4|10438.4|10447.9|10439.9|10441.7|10433.7|21
1647001190000|2022-03-11 12:19:50|10445.7|10437.7|10445|10437|10449.4|10441.4|10441.4|10433.4|25
1647001200000|2022-03-11 12:20:00|10444.1|10436.1|10440.5|10432.5|10444.1|10436.1|10439|10431|30
1647001210000|2022-03-11 12:20:10|10441.3|10433.3|10437|10429|10447.7|10439.7|10431.5|10423.5|96
1647001220000|2022-03-11 12:20:20|10437.8|10429.8|10437.2|10429.2|10437.8|10429.8|10435.5|10427.5|6
1647001230000|2022-03-11 12:20:30|10437.5|10429.5|10445.7|10437.7|10447.7|10439.7|10436.4|10428.4|45
1647001240000|2022-03-11 12:20:40|10445.5|10437.5|10447.9|10439.9|10448.4|10440.4|10436.7|10430.7|42
1647001250000|2022-03-11 12:20:50|10447.6|10439.6|10452.2|10444.2|10454.7|10446.7|10446|10438|31
1647001260000|2022-03-11 12:21:00|10453.3|10445.3|10447.2|10439.2|10453.3|10445.3|10444.7|10436.7|20
1647001270000|2022-03-11 12:21:10|10447|10439|10445|10437|10447.7|10439.7|10441.3|10433.3|34
1647001280000|2022-03-11 12:21:20|10444.5|10436.5|10465|10457|10465|10457|10444.5|10436.5|32
1647001290000|2022-03-11 12:21:30|10464.8|10456.8|10460.5|10452.5|10466|10458|10459.6|10451.6|104
1647001300000|2022-03-11 12:21:40|10460.6|10452.6|10475.5|10467.5|10475.5|10467.5|10459.4|10452.5|55
1647001310000|2022-03-11 12:21:50|10475.3|10467.3|10465.6|10457.6|10481.8|10475.1|10461.4|10453.4|98
1647001320000|2022-03-11 12:22:00|10465.3|10457.3|10466.3|10458.3|10474.6|10466.6|10465.2|10457.2|52
1647001330000|2022-03-11 12:22:10|10465.8|10457.8|10472.8|10464.8|10473.9|10465.9|10465.8|10457.8|27
1647001340000|2022-03-11 12:22:20|10474.2|10466.2|10484.2|10476.2|10485.8|10477.8|10474.2|10466.2|59
1647001350000|2022-03-11 12:22:30|10484.9|10476.9|10481.3|10473.3|10485.8|10477.8|10478.3|10470.3|23
1647001360000|2022-03-11 12:22:40|10481|10473|10475.7|10467.7|10481|10473|10469.3|10461.3|27
1647001370000|2022-03-11 12:22:50|10476|10468|10476.7|10468.7|10476.7|10468.7|10473.4|10465.4|18
1647001380000|2022-03-11 12:23:00|10477.1|10469.1|10482.5|10474.5|10485.9|10477.9|10477.1|10469.1|23
1647001390000|2022-03-11 12:23:10|10481.5|10473.5|10480.8|10472.8|10482.7|10474.7|10475.7|10467.7|23
1647001400000|2022-03-11 12:23:20|10480.9|10472.9|10472.8|10464.8|10481.2|10473.2|10471.5|10463.5|16
1647001410000|2022-03-11 12:23:30|10473.2|10465.2|10481|10473|10481.7|10473.7|10473.2|10465.2|11
1647001420000|2022-03-11 12:23:40|10481.7|10473.7|10485.5|10477.5|10485.7|10477.7|10480.5|10472.5|9
1647001430000|2022-03-11 12:23:50|10484.5|10476.5|10486.4|10478.4|10487|10479|10484.4|10476.4|9
1647001440000|2022-03-11 12:24:00|10486.2|10478.2|10482.7|10474.7|10486.2|10478.2|10478.5|10472.2|13
1647001450000|2022-03-11 12:24:10|10482.2|10474.2|10485|10477|10485|10477|10482|10474|13
1647001460000|2022-03-11 12:24:20|10484.8|10476.8|10475.3|10467.3|10485|10477|10472.3|10464.3|30
1647001470000|2022-03-11 12:24:30|10475|10467|10480.8|10472.8|10481.3|10473.3|10475|10467|10
1647001480000|2022-03-11 12:24:40|10481|10473|10489.1|10481.1|10489.1|10481.1|10481|10473|34
1647001490000|2022-03-11 12:24:50|10488.5|10480.5|10487.8|10479.8|10490.3|10482.3|10487.8|10479.8|26
1647001500000|2022-03-11 12:25:00|10488.1|10480.1|10488.1|10480.1|10488.1|10480.1|10484.3|10476.3|19
1647001510000|2022-03-11 12:25:10|10490.8|10482.8|10487.6|10479.6|10502.8|10495.1|10487.6|10479.6|193
1647001520000|2022-03-11 12:25:20|10485.1|10477.1|10489.6|10481.6|10492.1|10485.5|10485.1|10477.1|16
1647001530000|2022-03-11 12:25:30|10490.1|10482.1|10499.6|10491.6|10500|10492|10490.1|10482.1|30
1647001540000|2022-03-11 12:25:40|10498.6|10490.6|10492.6|10484.6|10498.6|10490.6|10492.4|10484.4|27
1647001550000|2022-03-11 12:25:50|10493.3|10485.3|10490.9|10482.9|10493.3|10485.3|10487.4|10479.4|21
1647001560000|2022-03-11 12:26:00|10490.8|10482.8|10500.3|10492.3|10504.9|10496.9|10490.4|10482.4|40
1647001570000|2022-03-11 12:26:10|10500.6|10492.6|10503.8|10495.8|10507.3|10501.1|10500.6|10492.6|64
1647001580000|2022-03-11 12:26:20|10503.9|10495.9|10511.9|10503.9|10514.9|10506.9|10502.4|10494.4|63
1647001590000|2022-03-11 12:26:30|10511.8|10503.8|10511.4|10503.4|10514.9|10507.5|10511.4|10503.4|40
1647001600000|2022-03-11 12:26:40|10511.6|10503.6|10515.8|10507.8|10516.5|10508.5|10511.6|10503.6|29
1647001610000|2022-03-11 12:26:50|10514.6|10506.6|10516.7|10508.7|10518.1|10510.1|10512|10504|65
1647001620000|2022-03-11 12:27:00|10517|10509|10509.4|10501.4|10517|10509|10508.1|10500.1|60
1647001630000|2022-03-11 12:27:10|10509.2|10501.2|10517|10509|10518.4|10510.4|10507.9|10501.2|56
1647001640000|2022-03-11 12:27:20|10516.7|10508.7|10501.5|10493.5|10517.9|10509.9|10501|10493|31
1647001650000|2022-03-11 12:27:30|10502.3|10494.3|10499.5|10491.5|10504.7|10496.7|10499.2|10491.2|15
1647001660000|2022-03-11 12:27:40|10499.7|10491.7|10490.1|10482.1|10500.4|10492.4|10490.1|10482.1|21
1647001670000|2022-03-11 12:27:50|10489.7|10481.7|10478.4|10470.4|10489.7|10481.7|10473.7|10465.7|58
1647001680000|2022-03-11 12:28:00|10478.2|10470.2|10480.9|10472.9|10483.4|10475.4|10476.5|10468.5|44
1647001690000|2022-03-11 12:28:10|10479.9|10471.9|10489.9|10481.9|10490.4|10482.4|10479.9|10471.9|7
1647001700000|2022-03-11 12:28:20|10489.7|10481.7|10492.3|10484.3|10492.4|10484.4|10488.5|10480.5|17
1647001710000|2022-03-11 12:28:30|10493.5|10485.5|10489.2|10481.2|10496.3|10488.3|10483.5|10475.5|40
1647001720000|2022-03-11 12:28:40|10486.5|10478.5|10483.2|10475.2|10486.5|10478.5|10483.2|10475.2|6
1647001730000|2022-03-11 12:28:50|10482.2|10474.2|10478.5|10470.5|10484.7|10476.7|10476.5|10468.5|26
1647001740000|2022-03-11 12:29:00|10477.8|10469.8|10476.5|10468.5|10479.2|10471.2|10475.2|10467.2|11
1647001750000|2022-03-11 12:29:10|10475.9|10467.9|10484.4|10476.4|10484.4|10476.4|10471.6|10463.6|43
1647001760000|2022-03-11 12:29:20|10484|10476|10506|10498|10510.5|10502.5|10484|10476|79
1647001770000|2022-03-11 12:29:30|10505.7|10497.7|10511.3|10503.3|10514.9|10506.9|10505.4|10497.4|53
1647001780000|2022-03-11 12:29:40|10511.5|10503.5|10514.2|10506.2|10514.2|10506.2|10511.2|10503.2|13
1647001790000|2022-03-11 12:29:50|10512.6|10504.6|10500|10492|10512.6|10504.6|10500|10492|29
1647001800000|2022-03-11 12:30:00|10501|10493|10497.7|10489.7|10504.7|10496.7|10497.7|10489.7|15
1647001810000|2022-03-11 12:30:10|10496.6|10488.6|10496.7|10488.7|10499.7|10491.7|10485.7|10477.7|37
1647001820000|2022-03-11 12:30:20|10496.3|10488.3|10493.2|10485.2|10500.3|10492.3|10491.7|10483.7|38
1647001830000|2022-03-11 12:30:30|10492.8|10484.8|10484.8|10476.8|10492.8|10484.8|10478.7|10470.7|31
1647001840000|2022-03-11 12:30:40|10484.7|10476.7|10485.2|10477.2|10488|10480|10483.8|10475.8|4
1647001850000|2022-03-11 12:30:50|10484.8|10476.8|10499|10491|10501.8|10493.8|10484.3|10476.3|36
1647001860000|2022-03-11 12:31:00|10498.7|10490.7|10498.8|10490.8|10499.8|10491.8|10492.6|10484.6|29
1647001870000|2022-03-11 12:31:10|10499.3|10491.3|10497.2|10489.2|10499.8|10491.8|10495.3|10487.3|11
1647001880000|2022-03-11 12:31:20|10496.8|10488.8|10496.5|10488.5|10497|10489|10494|10486|42
1647001890000|2022-03-11 12:31:30|10496.6|10488.6|10494|10486|10497.1|10489.1|10490.5|10482.5|37
1647001900000|2022-03-11 12:31:40|10487.3|10479.3|10482.6|10474.6|10489|10481|10479.8|10471.8|44
1647001910000|2022-03-11 12:31:50|10482.3|10474.3|10482.4|10474.4|10483.6|10475.6|10482.1|10474.1|3
1647001920000|2022-03-11 12:32:00|10482.9|10474.9|10474.6|10466.6|10482.9|10474.9|10472.8|10464.8|36
1647001930000|2022-03-11 12:32:10|10473.6|10465.6|10461.6|10453.6|10473.6|10465.6|10461.3|10453.3|43
1647001940000|2022-03-11 12:32:20|10461.3|10453.3|10474.1|10466.1|10474.1|10466.1|10461.3|10453.3|34
1647001950000|2022-03-11 12:32:30|10473.6|10465.6|10467|10459|10474.8|10466.8|10463|10455|32
1647001960000|2022-03-11 12:32:40|10466.5|10458.5|10470.5|10462.5|10471|10463|10462.6|10454.6|22
1647001970000|2022-03-11 12:32:50|10468.8|10460.8|10468.8|10460.8|10469.3|10461.3|10468.8|10460.8|1
1647001980000|2022-03-11 12:33:00|10469.3|10461.3|10468.8|10460.8|10471.8|10463.8|10468.8|10460.8|12
1647001990000|2022-03-11 12:33:10|10464.3|10456.3|10462.3|10454.3|10464.3|10456.3|10456.4|10450.2|27
1647002000000|2022-03-11 12:33:20|10461.3|10453.3|10455|10447|10461.3|10453.3|10453.8|10445.8|19
1647002010000|2022-03-11 12:33:30|10454.3|10446.3|10456.8|10448.8|10456.8|10448.8|10452.8|10444.8|43
1647002020000|2022-03-11 12:33:40|10457|10449|10476.3|10468.3|10479.1|10471.1|10457|10449|64
1647002030000|2022-03-11 12:33:50|10474.8|10466.8|10471|10463|10476.6|10468.6|10469|10461|26
1647002040000|2022-03-11 12:34:00|10470.3|10462.3|10477|10469|10477|10469|10467.8|10459.8|17
1647002050000|2022-03-11 12:34:10|10476.1|10468.1|10481.6|10473.6|10484|10476|10476.1|10468.1|38
1647002060000|2022-03-11 12:34:20|10481|10473|10478|10470|10483|10475|10475.3|10467.3|25
1647002070000|2022-03-11 12:34:30|10478.4|10470.4|10484|10476|10484|10476|10478.4|10470.4|6
1647002080000|2022-03-11 12:34:40|10484.5|10476.5|10482|10474|10492.7|10484.7|10481.8|10473.8|78
1647002090000|2022-03-11 12:34:50|10482.3|10474.3|10482.5|10474.5|10484|10476|10478.5|10470.5|43
1647002100000|2022-03-11 12:35:00|10482.6|10474.6|10488.5|10480.5|10488.5|10480.5|10480|10472|15
1647002110000|2022-03-11 12:35:10|10488|10480|10484.2|10476.2|10489|10481|10481.3|10473.3|23
1647002120000|2022-03-11 12:35:20|10482.5|10474.5|10473.3|10465.3|10483.4|10475.4|10466.3|10458.3|22
1647002130000|2022-03-11 12:35:30|10474.8|10466.8|10471.8|10463.8|10474.8|10466.8|10471.8|10463.8|19
1647002140000|2022-03-11 12:35:40|10471.7|10463.7|10475.1|10467.1|10475.3|10467.3|10471.3|10463.3|26
1647002150000|2022-03-11 12:35:50|10476.7|10468.7|10477.4|10469.4|10477.4|10469.4|10476.7|10468.7|2
1647002160000|2022-03-11 12:36:00|10477.3|10469.3|10463.2|10455.2|10478.1|10470.1|10463.1|10455.1|28
1647002170000|2022-03-11 12:36:10|10463.6|10455.6|10471.9|10463.9|10474.3|10466.3|10463.6|10455.6|20
1647002180000|2022-03-11 12:36:20|10472.6|10464.6|10481.4|10473.4|10482.1|10474.1|10472.2|10464.2|13
1647002190000|2022-03-11 12:36:30|10480.7|10472.7|10486.3|10478.3|10488.5|10480.5|10478.6|10470.6|50
1647002200000|2022-03-11 12:36:40|10486.6|10478.6|10483.3|10475.3|10486.6|10478.6|10482.3|10474.3|32
1647002210000|2022-03-11 12:36:50|10482.5|10474.5|10487|10479|10487|10479|10482.5|10474.5|15
1647002220000|2022-03-11 12:37:00|10489|10481|10498.1|10490.1|10499.6|10491.6|10489|10481|45
1647002230000|2022-03-11 12:37:10|10497.1|10489.1|10495.3|10487.3|10498.6|10490.6|10493.8|10485.8|25
1647002240000|2022-03-11 12:37:20|10495.5|10487.5|10495.9|10487.9|10499.1|10491.1|10495.5|10487.5|21
1647002250000|2022-03-11 12:37:30|10496.4|10488.4|10495.9|10487.9|10497.4|10489.4|10495.4|10487.4|11
1647002260000|2022-03-11 12:37:40|10496.1|10488.1|10497.2|10489.2|10497.6|10489.6|10496.1|10488.1|5
1647002270000|2022-03-11 12:37:50|10498.3|10490.3|10495.6|10487.6|10498.4|10490.4|10492.2|10484.2|23
1647002280000|2022-03-11 12:38:00|10495.3|10487.3|10489.1|10481.1|10495.8|10487.8|10487.6|10479.6|19
1647002290000|2022-03-11 12:38:10|10488.9|10480.9|10502.3|10494.3|10502.3|10494.3|10488.9|10480.9|71
1647002300000|2022-03-11 12:38:20|10501.8|10493.8|10497.3|10489.3|10503.9|10495.9|10497.3|10489.3|34
1647002310000|2022-03-11 12:38:30|10497.9|10489.9|10490.9|10482.9|10499.9|10491.9|10490.3|10482.3|12
1647002320000|2022-03-11 12:38:40|10494.8|10486.8|10497.4|10489.4|10503.3|10495.8|10494.8|10486.8|19
1647002330000|2022-03-11 12:38:50|10497.9|10489.9|10497.1|10489.1|10498.4|10490.4|10497.1|10489.1|6
1647002340000|2022-03-11 12:39:00|10496.7|10488.7|10485.2|10477.2|10496.7|10488.7|10481.1|10473.1|86
1647002350000|2022-03-11 12:39:10|10485.6|10477.6|10486.9|10478.9|10488.2|10480.2|10485.6|10477.6|7
1647002360000|2022-03-11 12:39:20|10486.4|10478.4|10483.6|10475.6|10486.4|10478.4|10480.9|10472.9|19
1647002370000|2022-03-11 12:39:30|10483.1|10475.1|10488.1|10480.1|10488.5|10482.4|10482.4|10474.4|13
1647002380000|2022-03-11 12:39:40|10487.1|10479.1|10486.4|10478.4|10488.4|10480.4|10486.4|10478.4|8
1647002390000|2022-03-11 12:39:50|10486.1|10478.1|10485.9|10477.9|10488.2|10481.4|10479.5|10471.5|12
1647002400000|2022-03-11 12:40:00|10486.2|10478.2|10484.1|10476.1|10486.7|10478.7|10482.6|10474.6|23
1647002410000|2022-03-11 12:40:10|10483.4|10475.4|10494.1|10486.1|10496.9|10488.9|10483.4|10475.4|49
1647002420000|2022-03-11 12:40:20|10494.2|10486.2|10495.6|10487.6|10497.6|10489.6|10494.2|10486.2|6
1647002430000|2022-03-11 12:40:30|10495.4|10487.4|10490.8|10482.8|10495.4|10487.4|10490.1|10482.1|13
1647002440000|2022-03-11 12:40:40|10489.7|10481.7|10489.1|10481.1|10489.7|10481.7|10487.2|10479.2|3
1647002450000|2022-03-11 12:40:50|10489.2|10481.2|10495.7|10487.7|10495.7|10487.7|10489.2|10481.2|13
1647002460000|2022-03-11 12:41:00|10496|10488|10507.9|10499.9|10507.9|10499.9|10495.6|10487.6|30
1647002470000|2022-03-11 12:41:10|10507.5|10499.5|10511.9|10503.9|10516.5|10510|10507.5|10499.5|79
1647002480000|2022-03-11 12:41:20|10512|10504|10515.9|10507.9|10516.9|10508.9|10495.9|10487.9|83
1647002490000|2022-03-11 12:41:30|10515.7|10507.7|10512.2|10504.2|10515.7|10507.7|10510.6|10502.6|19
1647002500000|2022-03-11 12:41:40|10512.4|10504.4|10515.5|10507.5|10516|10508|10501.4|10493.4|118
1647002510000|2022-03-11 12:41:50|10515|10507|10513|10505|10516|10508|10511.8|10503.8|14
1647002520000|2022-03-11 12:42:00|10512.9|10504.9|10515.1|10507.1|10515.2|10509.3|10510.3|10502.3|58
1647002530000|2022-03-11 12:42:10|10515.2|10507.2|10508.6|10500.6|10515.6|10507.6|10506.3|10498.3|45
1647002540000|2022-03-11 12:42:20|10507.6|10499.6|10499.2|10491.2|10507.6|10499.6|10498.2|10490.2|33
1647002550000|2022-03-11 12:42:30|10498.9|10490.9|10501.9|10493.9|10502.6|10494.6|10498.9|10490.9|9
1647002560000|2022-03-11 12:42:40|10502.1|10494.1|10504.2|10496.2|10505.2|10497.2|10499.7|10491.7|12
1647002570000|2022-03-11 12:42:50|10504.4|10496.4|10504.4|10496.4|10508|10500|10502.9|10494.9|37
1647002580000|2022-03-11 12:43:00|10504.7|10496.7|10507.7|10499.7|10507.7|10499.7|10504.4|10496.4|5
1647002590000|2022-03-11 12:43:10|10508.1|10500.1|10508.3|10500.3|10513.2|10505.2|10506.2|10498.2|38
1647002600000|2022-03-11 12:43:20|10507.2|10499.2|10506.7|10498.7|10507.2|10499.2|10506.7|10498.7|4
1647002610000|2022-03-11 12:43:30|10507|10499|10501.9|10493.9|10509.1|10501.1|10499.7|10491.7|43
1647002620000|2022-03-11 12:43:40|10502.2|10494.2|10502.4|10494.4|10503.2|10495.2|10502.2|10494.2|0
1647002630000|2022-03-11 12:43:50|10502.2|10494.2|10498.2|10490.2|10502.7|10494.7|10497.7|10489.7|13
1647002640000|2022-03-11 12:44:00|10497.7|10489.7|10500.2|10492.2|10500.7|10492.7|10496.1|10489.7|6
1647002650000|2022-03-11 12:44:10|10498.6|10490.6|10500|10492|10503.7|10495.7|10486.2|10478.2|65
1647002660000|2022-03-11 12:44:20|10499.2|10491.2|10496.9|10488.9|10500.5|10492.5|10496.9|10488.9|4
1647002670000|2022-03-11 12:44:30|10497.2|10489.2|10503|10495|10504|10496|10497.2|10489.2|8
1647002680000|2022-03-11 12:44:40|10503.9|10495.9|10499|10491|10503.9|10495.9|10499|10491|7
1647002690000|2022-03-11 12:44:50|10496|10488|10498.2|10490.2|10498.5|10490.5|10494.7|10486.7|16
1647002700000|2022-03-11 12:45:00|10499.2|10491.2|10507.5|10499.5|10507.5|10499.5|10499.2|10491.2|32
1647002710000|2022-03-11 12:45:10|10507.4|10499.4|10513.9|10505.9|10514|10506|10507|10499|41
1647002720000|2022-03-11 12:45:20|10513.5|10505.5|10523.1|10515.1|10524.5|10516.5|10510.2|10502.2|100
1647002730000|2022-03-11 12:45:30|10522.5|10514.5|10520.1|10512.1|10523.5|10515.5|10519.4|10511.4|20
1647002740000|2022-03-11 12:45:40|10519.6|10511.6|10517|10509|10520.3|10513|10511|10503|22
1647002750000|2022-03-11 12:45:50|10517.1|10509.1|10516|10508|10517.5|10509.5|10516|10508|8
1647002760000|2022-03-11 12:46:00|10516.3|10508.3|10518.1|10510.1|10520.5|10512.5|10516.3|10508.3|12
1647002770000|2022-03-11 12:46:10|10518.3|10510.3|10519|10511|10520.8|10513.2|10516.5|10508.5|17
1647002780000|2022-03-11 12:46:20|10519.6|10511.6|10534|10526|10534.8|10526.8|10519.5|10511.5|53
1647002790000|2022-03-11 12:46:30|10533.6|10525.6|10528.6|10520.6|10535.3|10527.3|10528.6|10520.6|44
1647002800000|2022-03-11 12:46:40|10528.8|10520.8|10529.6|10521.6|10530.5|10522.5|10527.6|10519.6|8
1647002810000|2022-03-11 12:46:50|10529.3|10521.3|10527.1|10519.1|10529.3|10521.3|10523.6|10517.8|26
1647002820000|2022-03-11 12:47:00|10526.9|10518.9|10528.8|10520.8|10532.5|10525.6|10524.9|10517.8|15
1647002830000|2022-03-11 12:47:10|10528.5|10520.5|10529.9|10521.9|10529.9|10521.9|10528.5|10520.5|10
1647002840000|2022-03-11 12:47:20|10529.5|10521.5|10527.4|10519.4|10529.5|10521.5|10526.8|10518.8|14
1647002850000|2022-03-11 12:47:30|10527.1|10519.1|10526.4|10518.4|10527.1|10519.1|10526.3|10518.3|2
1647002860000|2022-03-11 12:47:40|10526.3|10518.3|10517.8|10509.8|10526.9|10518.9|10516.1|10508.1|45
1647002870000|2022-03-11 12:47:50|10517.5|10509.5|10519.1|10511.1|10522.1|10514.1|10516.8|10508.8|20
1647002880000|2022-03-11 12:48:00|10519.6|10511.6|10519.8|10511.8|10523.8|10515.8|10519.6|10511.6|7
1647002890000|2022-03-11 12:48:10|10518.8|10510.8|10510.1|10502.1|10520.3|10512.3|10509.4|10501.4|39
1647002900000|2022-03-11 12:48:20|10509.6|10501.6|10509.9|10501.9|10510.8|10502.8|10507.4|10499.4|11
1647002910000|2022-03-11 12:48:30|10509.6|10501.6|10504.4|10496.4|10509.6|10501.6|10504.4|10496.4|18
1647002920000|2022-03-11 12:48:40|10504.8|10496.8|10516.4|10508.4|10516.4|10508.4|10502.4|10494.4|40
1647002930000|2022-03-11 12:48:50|10516.7|10508.7|10507.6|10499.6|10518.7|10510.7|10507.2|10499.2|13
1647002940000|2022-03-11 12:49:00|10507.3|10499.3|10503.1|10495.1|10507.3|10499.3|10500.4|10492.4|29
1647002950000|2022-03-11 12:49:10|10503.7|10495.7|10499.9|10491.9|10505.1|10497.1|10498.9|10490.9|33
1647002960000|2022-03-11 12:49:20|10499.3|10491.3|10493.9|10485.9|10499.3|10491.3|10488.1|10480.1|39
1647002970000|2022-03-11 12:49:30|10493.6|10485.6|10492.4|10484.4|10494.8|10486.9|10490.9|10483.1|15
1647002980000|2022-03-11 12:49:40|10492.1|10484.1|10496.2|10488.2|10497.1|10489.1|10491.6|10483.6|15
1647002990000|2022-03-11 12:49:50|10496.6|10488.6|10496.6|10488.6|10498.1|10490.1|10495.9|10487.9|2
1647003000000|2022-03-11 12:50:00|10497.1|10489.1|10499.1|10491.1|10501.2|10493.2|10497.1|10489.1|14
1647003010000|2022-03-11 12:50:10|10498.9|10490.9|10499.9|10491.9|10500.2|10492.2|10498.6|10490.6|7
1647003020000|2022-03-11 12:50:20|10500.1|10492.1|10496|10488|10500.2|10492.2|10496|10488|33
1647003030000|2022-03-11 12:50:30|10497.1|10489.1|10487.6|10479.6|10497.1|10489.1|10485.1|10477.1|53
1647003040000|2022-03-11 12:50:40|10487.7|10479.7|10477|10469|10487.7|10479.7|10477|10469|94
1647003050000|2022-03-11 12:50:50|10479.2|10471.2|10480|10472|10482.2|10474.2|10475.4|10467.4|72
1647003060000|2022-03-11 12:51:00|10479.7|10471.7|10472.6|10464.6|10479.7|10471.7|10472.1|10464.1|68
1647003070000|2022-03-11 12:51:10|10470.9|10462.9|10470.4|10462.4|10471.4|10463.4|10467.4|10461.1|38
1647003080000|2022-03-11 12:51:20|10470.9|10462.9|10463.1|10455.1|10470.9|10462.9|10460.5|10452.5|43
1647003090000|2022-03-11 12:51:30|10462.9|10454.9|10471.7|10463.7|10472.6|10464.6|10461.9|10453.9|49
1647003100000|2022-03-11 12:51:40|10471.4|10463.4|10462.4|10458.4|10476.4|10468.4|10462.4|10455.7|35
1647003110000|2022-03-11 12:51:50|10463.1|10459.1|10463.5|10455.5|10465.9|10459.1|10462.4|10454.4|31
1647003120000|2022-03-11 12:52:00|10463.9|10455.9|10466.9|10458.9|10467.4|10459.4|10462.5|10454.5|56
1647003130000|2022-03-11 12:52:10|10466.7|10458.7|10473.5|10465.5|10473.5|10465.5|10466.2|10458.2|51
1647003140000|2022-03-11 12:52:20|10473.4|10465.4|10471.6|10463.6|10476|10468|10471.6|10463.6|28
1647003150000|2022-03-11 12:52:30|10469.9|10461.9|10475.4|10467.4|10478.9|10470.9|10469.9|10461.9|31
1647003160000|2022-03-11 12:52:40|10475.7|10467.7|10469.5|10461.5|10478.2|10470.2|10469.4|10461.4|34
1647003170000|2022-03-11 12:52:50|10471.9|10463.9|10479.3|10471.3|10480|10472|10469.9|10461.9|36
1647003180000|2022-03-11 12:53:00|10479.7|10471.7|10477.9|10469.9|10481.8|10473.8|10476.9|10468.9|22
1647003190000|2022-03-11 12:53:10|10478.6|10470.6|10480.2|10472.2|10480.2|10472.2|10478.6|10470.6|12
1647003200000|2022-03-11 12:53:20|10479.7|10471.7|10474.7|10466.7|10480|10472|10473.7|10465.7|14
1647003210000|2022-03-11 12:53:30|10472.7|10464.7|10475.2|10467.2|10476.7|10468.7|10472.7|10464.7|4
1647003220000|2022-03-11 12:53:40|10477.7|10469.7|10480.7|10472.7|10481.5|10473.5|10477.7|10469.7|16
1647003230000|2022-03-11 12:53:50|10480.5|10472.5|10466.9|10458.9|10480.5|10472.5|10460.3|10454.2|94
1647003240000|2022-03-11 12:54:00|10466.3|10458.3|10471.9|10463.9|10478.2|10470.2|10464.9|10456.9|47
1647003250000|2022-03-11 12:54:10|10472|10464|10470.5|10462.5|10472|10464|10470.2|10462.2|11
1647003260000|2022-03-11 12:54:20|10471.9|10463.9|10473.5|10465.5|10473.6|10465.6|10471.9|10463.9|44
1647003270000|2022-03-11 12:54:30|10473.7|10465.7|10481.7|10473.7|10482.3|10474.3|10473.7|10465.7|31
1647003280000|2022-03-11 12:54:40|10482.7|10474.7|10488.8|10480.8|10489.1|10481.1|10481.4|10473.4|50
1647003290000|2022-03-11 12:54:50|10487.8|10479.8|10482.8|10474.8|10491|10483|10482.8|10474.8|35
1647003300000|2022-03-11 12:55:00|10483|10475|10474.5|10466.5|10483.3|10475.3|10472.6|10466.1|32
1647003310000|2022-03-11 12:55:10|10472|10464|10466.5|10458.5|10472.3|10464.3|10466.3|10458.3|25
1647003320000|2022-03-11 12:55:20|10466.8|10458.8|10476.3|10468.3|10477.3|10469.3|10464.5|10456.5|33
1647003330000|2022-03-11 12:55:30|10478.5|10470.5|10484.1|10476.1|10484.9|10476.9|10476.3|10470.5|14
1647003340000|2022-03-11 12:55:40|10481.9|10473.9|10489.9|10481.9|10494.4|10486.4|10481.9|10473.9|99
1647003350000|2022-03-11 12:55:50|10489.4|10481.4|10495.9|10487.9|10496.3|10488.3|10489.4|10481.4|28
1647003360000|2022-03-11 12:56:00|10496.3|10488.3|10508.7|10500.7|10512.7|10504.7|10493.1|10485.1|294
1647003370000|2022-03-11 12:56:10|10507.5|10499.5|10498.4|10490.4|10507.7|10501.8|10497|10489|68
1647003380000|2022-03-11 12:56:20|10498.2|10490.2|10507|10499|10509.7|10501.7|10498|10490|28
1647003390000|2022-03-11 12:56:30|10505.5|10497.5|10506|10498|10507.5|10499.5|10504|10496|11
1647003400000|2022-03-11 12:56:40|10505.8|10497.8|10507.5|10499.5|10507.5|10499.5|10504.3|10496.3|19
1647003410000|2022-03-11 12:56:50|10507.3|10499.3|10504.7|10496.7|10511.7|10503.7|10504.5|10496.5|36
1647003420000|2022-03-11 12:57:00|10504.5|10496.5|10503.7|10495.7|10504.5|10496.5|10502.7|10494.7|24
1647003430000|2022-03-11 12:57:10|10503.8|10495.8|10503.6|10495.6|10507.7|10499.7|10503.5|10495.5|10
1647003440000|2022-03-11 12:57:20|10503.7|10495.7|10502.7|10494.7|10504.3|10496.3|10500.7|10492.7|22
1647003450000|2022-03-11 12:57:30|10503.7|10495.7|10507.4|10499.4|10507.4|10499.4|10502.2|10494.2|10
1647003460000|2022-03-11 12:57:40|10504.2|10500.2|10496.2|10488.2|10506.2|10500.2|10495.7|10487.7|33
1647003470000|2022-03-11 12:57:50|10496.3|10488.3|10493.2|10485.2|10497.1|10489.1|10490|10482|28
1647003480000|2022-03-11 12:58:00|10492.2|10484.2|10495.7|10487.7|10496.2|10488.2|10491|10483|14
1647003490000|2022-03-11 12:58:10|10495.3|10487.3|10485.7|10477.7|10495.5|10488.3|10485|10477|51
1647003500000|2022-03-11 12:58:20|10484.8|10476.8|10497.3|10489.3|10497.8|10491.9|10482.8|10474.8|52
1647003510000|2022-03-11 12:58:30|10496.7|10488.7|10484.6|10476.6|10499.2|10491.2|10482.6|10474.6|31
1647003520000|2022-03-11 12:58:40|10485.1|10477.1|10489.6|10481.6|10492.6|10484.6|10483.1|10475.1|19
1647003530000|2022-03-11 12:58:50|10489.3|10481.3|10482.8|10474.8|10489.6|10481.6|10482.8|10474.8|7
1647003540000|2022-03-11 12:59:00|10483.2|10475.2|10485.1|10477.1|10486.9|10478.9|10479.2|10471.2|53
1647003550000|2022-03-11 12:59:10|10485.6|10477.6|10489.8|10481.8|10490.4|10482.4|10483.1|10475.1|22
1647003560000|2022-03-11 12:59:20|10489.6|10481.6|10487.3|10479.3|10491.6|10483.6|10487.3|10479.3|6
1647003570000|2022-03-11 12:59:30|10487.8|10479.8|10497|10489|10497.3|10489.3|10487.8|10479.8|19
1647003580000|2022-03-11 12:59:40|10496.5|10488.5|10508.7|10500.7|10508.8|10500.8|10496.5|10488.5|50
1647003590000|2022-03-11 12:59:50|10507.5|10499.5|10511.4|10503.4|10515.8|10507.8|10507|10499|70
1647003600000|2022-03-11 13:00:00|10511.6|10503.6|10474|10466|10515.3|10507.3|10471.3|10463.3|140
1647003610000|2022-03-11 13:00:10|10473|10465|10472.9|10464.9|10481.3|10473.3|10469|10461.3|89
1647003620000|2022-03-11 13:00:20|10473|10465|10458.4|10450.4|10473|10465|10455.6|10447.6|135
1647003630000|2022-03-11 13:00:30|10458.1|10450.1|10440.9|10432.9|10459.5|10451.5|10438.8|10431.1|152
1647003640000|2022-03-11 13:00:40|10440.8|10432.8|10445.9|10437.9|10445.9|10437.9|10438.9|10430.9|109
1647003650000|2022-03-11 13:00:50|10446.6|10438.6|10455.5|10447.5|10462.7|10454.7|10446.6|10438.6|114
1647003660000|2022-03-11 13:01:00|10454.8|10446.8|10440.2|10432.2|10457|10449|10432.3|10424.3|120
1647003670000|2022-03-11 13:01:10|10440.1|10432.1|10411.1|10403.1|10443.4|10437.2|10410.8|10402.8|243
1647003680000|2022-03-11 13:01:20|10410.9|10402.9|10408.8|10400.8|10424.1|10416.1|10407.8|10399.8|199
1647003690000|2022-03-11 13:01:30|10408.5|10400.5|10419.6|10411.6|10419.7|10411.7|10408.1|10400.1|77
1647003700000|2022-03-11 13:01:40|10416.7|10412.7|10387.8|10379.8|10418.4|10412.7|10387.8|10379.8|240
1647003710000|2022-03-11 13:01:50|10387.5|10379.5|10392.8|10384.8|10393.6|10385.6|10386.8|10378.8|111
1647003720000|2022-03-11 13:02:00|10393.1|10385.1|10403.5|10395.5|10412.8|10404.8|10393.1|10385.1|111
1647003730000|2022-03-11 13:02:10|10402.7|10394.7|10399.5|10391.5|10406|10398|10394.5|10386.5|98
1647003740000|2022-03-11 13:02:20|10400|10392|10414.4|10406.4|10421.6|10413.6|10400|10392|137
1647003750000|2022-03-11 13:02:30|10415.1|10407.1|10431.5|10423.5|10431.9|10423.9|10413.6|10405.6|75
1647003760000|2022-03-11 13:02:40|10431.9|10423.9|10426.4|10418.4|10431.9|10423.9|10415.4|10407.4|69
1647003770000|2022-03-11 13:02:50|10427.3|10419.3|10408.4|10400.4|10430.4|10422.4|10404.2|10396.6|76
1647003780000|2022-03-11 13:03:00|10408.2|10400.2|10407.7|10399.7|10412.1|10404.1|10405.4|10397.4|35
1647003790000|2022-03-11 13:03:10|10407.9|10399.9|10408.4|10400.4|10416|10408|10407.9|10399.9|48
1647003800000|2022-03-11 13:03:20|10409.3|10401.3|10421.3|10413.3|10421.5|10413.5|10404.9|10396.9|54
1647003810000|2022-03-11 13:03:30|10421.8|10413.8|10417.5|10409.5|10422.8|10414.8|10416.5|10408.5|25
1647003820000|2022-03-11 13:03:40|10417.3|10409.3|10426|10418|10427.3|10419.3|10415.5|10407.5|33
1647003830000|2022-03-11 13:03:50|10425|10417|10415.8|10407.8|10427|10419|10410|10402|53
1647003840000|2022-03-11 13:04:00|10417.1|10409.1|10414.3|10406.3|10426.3|10418.3|10414.2|10406.2|78
1647003850000|2022-03-11 13:04:10|10414.2|10406.2|10419.3|10411.3|10419.3|10411.3|10411.2|10404.8|12
1647003860000|2022-03-11 13:04:20|10420.3|10412.3|10426.6|10418.6|10430.5|10422.5|10416.8|10408.8|75
1647003870000|2022-03-11 13:04:30|10425.5|10417.5|10438.6|10430.6|10441.8|10433.8|10425.5|10417.5|90
1647003880000|2022-03-11 13:04:40|10438.8|10430.8|10440.6|10432.6|10442.9|10436.5|10438.3|10430.3|78
1647003890000|2022-03-11 13:04:50|10439.8|10431.8|10450.2|10442.2|10451.9|10443.9|10438.8|10430.8|57
1647003900000|2022-03-11 13:05:00|10450.7|10442.7|10439.6|10431.6|10451.9|10443.9|10438.6|10430.6|80
1647003910000|2022-03-11 13:05:10|10439.3|10431.3|10440.6|10432.6|10442.6|10434.6|10431.6|10423.6|44
1647003920000|2022-03-11 13:05:20|10440.1|10432.1|10429.5|10421.5|10440.6|10432.6|10420.4|10412.4|46
1647003930000|2022-03-11 13:05:30|10429.6|10421.6|10428.6|10420.6|10447.1|10439.1|10428.4|10420.4|92
1647003940000|2022-03-11 13:05:40|10427.4|10423.4|10427.2|10419.2|10442.9|10435.2|10426.3|10418.3|53
1647003950000|2022-03-11 13:05:50|10426.1|10418.1|10422.8|10414.8|10430.7|10422.7|10421.1|10413.1|33
1647003960000|2022-03-11 13:06:00|10423.1|10415.1|10435.8|10427.8|10438.3|10430.3|10422.6|10414.6|39
1647003970000|2022-03-11 13:06:10|10436.1|10428.1|10432.1|10424.1|10437.3|10429.3|10432.1|10424.1|18
1647003980000|2022-03-11 13:06:20|10432.5|10424.5|10426|10418|10434.9|10426.9|10419.1|10411.1|54
1647003990000|2022-03-11 13:06:30|10426.1|10418.1|10427.6|10419.6|10432.8|10424.8|10424.9|10416.9|34
1647004000000|2022-03-11 13:06:40|10427.2|10419.2|10413.7|10405.7|10427.2|10419.2|10406.7|10398.7|58
1647004010000|2022-03-11 13:06:50|10413.4|10405.4|10412.9|10404.9|10413.5|10405.5|10401.4|10393.4|88
1647004020000|2022-03-11 13:07:00|10413.8|10405.8|10428|10420|10429.8|10421.8|10413.8|10405.8|94
1647004030000|2022-03-11 13:07:10|10428.3|10420.3|10427.3|10419.3|10438|10430|10427|10419|60
1647004040000|2022-03-11 13:07:20|10427.2|10419.2|10413.4|10405.4|10427.2|10419.2|10408.9|10400.9|69
1647004050000|2022-03-11 13:07:30|10413.9|10405.9|10428|10420|10428|10420|10408.9|10400.9|30
1647004060000|2022-03-11 13:07:40|10427.9|10419.9|10410|10402|10427.9|10419.9|10409|10401|18
1647004070000|2022-03-11 13:07:50|10411.1|10403.1|10410|10402|10415.8|10407.8|10409|10401|32
1647004080000|2022-03-11 13:08:00|10409|10401|10420|10412|10424|10416|10409|10401|48
1647004090000|2022-03-11 13:08:10|10420.2|10412.2|10419|10411|10421|10413|10417.9|10409.9|15
1647004100000|2022-03-11 13:08:20|10418.9|10410.9|10414|10406|10420|10412|10408.5|10400.5|33
1647004110000|2022-03-11 13:08:30|10414.4|10406.4|10415|10407|10415|10407|10409.9|10401.9|39
1647004120000|2022-03-11 13:08:40|10416.4|10408.4|10420.9|10412.9|10422|10414|10416.4|10408.4|38
1647004130000|2022-03-11 13:08:50|10420.7|10412.7|10432.2|10424.2|10444.3|10436.3|10420.4|10412.4|72
1647004140000|2022-03-11 13:09:00|10432.8|10424.8|10435.5|10427.5|10435.5|10427.5|10426.2|10418.2|44
1647004150000|2022-03-11 13:09:10|10435.2|10427.2|10451.3|10443.3|10456.8|10448.8|10435.2|10427.2|93
1647004160000|2022-03-11 13:09:20|10452.2|10444.2|10470.5|10462.5|10476.2|10468.2|10450.8|10442.8|116
1647004170000|2022-03-11 13:09:30|10470.3|10462.3|10452.5|10444.5|10470.7|10462.7|10440.9|10432.9|126
1647004180000|2022-03-11 13:09:40|10452.4|10444.4|10447|10439|10462.8|10454.8|10444.3|10436.3|80
1647004190000|2022-03-11 13:09:50|10444.3|10436.3|10454.7|10446.7|10458.3|10450.3|10443.3|10435.3|48
1647004200000|2022-03-11 13:10:00|10453.3|10445.3|10455.3|10447.3|10455.3|10447.3|10446.8|10438.8|24
1647004210000|2022-03-11 13:10:10|10455.8|10447.8|10461.3|10453.3|10465.3|10457.3|10455.8|10447.8|27
1647004220000|2022-03-11 13:10:20|10460.3|10452.3|10459.3|10451.3|10460.7|10452.7|10458.5|10450.5|16
1647004230000|2022-03-11 13:10:30|10458.9|10450.9|10465.3|10457.3|10465.3|10457.3|10455.8|10447.8|43
1647004240000|2022-03-11 13:10:40|10470.1|10462.1|10476.6|10468.6|10483.5|10475.5|10470.1|10462.1|89
1647004250000|2022-03-11 13:10:50|10477|10469|10475.6|10467.6|10479.6|10471.6|10475|10467|53
1647004260000|2022-03-11 13:11:00|10477|10469|10468.7|10460.7|10477|10469|10467.2|10459.2|28
1647004270000|2022-03-11 13:11:10|10469|10461|10469|10461|10476.7|10469.2|10469|10461|38
1647004280000|2022-03-11 13:11:20|10468.7|10460.7|10465.2|10457.2|10470.7|10462.7|10465.2|10457.2|7
1647004290000|2022-03-11 13:11:30|10464.3|10456.3|10473.8|10465.8|10475.8|10467.8|10458.6|10450.6|61
1647004300000|2022-03-11 13:11:40|10473.7|10465.7|10472|10464|10480.1|10472.1|10469.3|10461.3|89
1647004310000|2022-03-11 13:11:50|10472.1|10464.1|10453.2|10445.2|10474.8|10466.8|10452.4|10444.4|58
1647004320000|2022-03-11 13:12:00|10453.1|10445.1|10450.7|10442.7|10461.7|10453.7|10450.4|10442.4|34
1647004330000|2022-03-11 13:12:10|10449.7|10441.7|10443.4|10435.4|10450.4|10442.4|10436.8|10428.8|60
1647004340000|2022-03-11 13:12:20|10443.6|10435.6|10432.6|10424.6|10444.9|10436.9|10432.6|10424.6|75
1647004350000|2022-03-11 13:12:30|10430.9|10422.9|10443.7|10435.7|10445.2|10437.2|10424.3|10418.6|75
1647004360000|2022-03-11 13:12:40|10444.1|10436.1|10451.2|10443.2|10451.2|10443.2|10442.2|10434.2|32
1647004370000|2022-03-11 13:12:50|10451.5|10443.5|10448.9|10440.9|10455.9|10447.9|10444.9|10436.9|56
1647004380000|2022-03-11 13:13:00|10448.2|10440.2|10438.4|10430.4|10448.7|10440.7|10434|10426|48
1647004390000|2022-03-11 13:13:10|10438.7|10430.7|10441.7|10433.7|10451.7|10446.2|10438.7|10430.7|69
1647004400000|2022-03-11 13:13:20|10442.4|10434.4|10448.4|10440.4|10452|10444|10440.7|10432.7|32
1647004410000|2022-03-11 13:13:30|10446.7|10438.7|10428.9|10424.9|10446.7|10438.7|10428.9|10423.2|51
1647004420000|2022-03-11 13:13:40|10432.4|10424.4|10444.7|10436.7|10445.1|10437.1|10423.7|10415.7|95
1647004430000|2022-03-11 13:13:50|10444|10436|10437.6|10429.6|10444|10436|10423.7|10415.7|53
1647004440000|2022-03-11 13:14:00|10437.9|10429.9|10433.9|10425.9|10437.9|10429.9|10421|10413|47
1647004450000|2022-03-11 13:14:10|10433.6|10425.6|10428.6|10420.6|10434.4|10426.4|10423.2|10415.2|27
1647004460000|2022-03-11 13:14:20|10428.1|10420.1|10430.9|10422.9|10430.9|10422.9|10424|10416|15
1647004470000|2022-03-11 13:14:30|10431|10423|10434.7|10426.7|10445|10437|10430.5|10422.5|40
1647004480000|2022-03-11 13:14:40|10433.9|10425.9|10434|10426|10436.2|10428.2|10433.7|10425.7|31
1647004490000|2022-03-11 13:14:50|10433.7|10425.7|10449.6|10441.6|10449.8|10441.8|10433.7|10425.7|33
1647004500000|2022-03-11 13:15:00|10449|10441|10438.2|10430.2|10452.6|10444.6|10435|10427|100
1647004510000|2022-03-11 13:15:10|10439|10431|10443.5|10435.5|10443.5|10435.5|10434.5|10426.5|20
1647004520000|2022-03-11 13:15:20|10444|10436|10441.3|10433.3|10452|10444|10441.3|10433.3|50
1647004530000|2022-03-11 13:15:30|10442.8|10434.8|10435.3|10427.3|10442.8|10434.8|10435.3|10427.3|16
1647004540000|2022-03-11 13:15:40|10436.3|10428.3|10445.7|10437.7|10445.7|10437.7|10435.2|10427.2|14
1647004550000|2022-03-11 13:15:50|10445.1|10437.1|10436|10428|10449.3|10441.3|10434.6|10426.6|42
1647004560000|2022-03-11 13:16:00|10436.5|10428.5|10437|10429|10438|10430|10431|10423|24
1647004570000|2022-03-11 13:16:10|10436|10428|10423|10415|10436|10428|10423|10415|36
1647004580000|2022-03-11 13:16:20|10423.5|10415.5|10419.1|10411.1|10427|10419|10414.8|10406.8|62
1647004590000|2022-03-11 13:16:30|10418.7|10410.7|10414.5|10406.5|10418.7|10410.7|10412.2|10404.2|89
1647004600000|2022-03-11 13:16:40|10417.1|10409.1|10425.5|10417.5|10433.6|10425.6|10417.1|10409.1|64
1647004610000|2022-03-11 13:16:50|10425.6|10417.6|10427|10419|10429.5|10421.5|10425.6|10417.6|10
1647004620000|2022-03-11 13:17:00|10427.6|10419.6|10420.8|10412.8|10429|10421|10418|10410|30
1647004630000|2022-03-11 13:17:10|10421|10413|10420.5|10412.5|10423.6|10415.6|10417|10409|30
1647004640000|2022-03-11 13:17:20|10420.6|10412.6|10405.2|10397.2|10422|10414|10403.4|10395.4|68
1647004650000|2022-03-11 13:17:30|10404.8|10396.8|10399.7|10391.7|10406|10399.1|10399.5|10391.5|32
1647004660000|2022-03-11 13:17:40|10400|10392|10408.3|10400.3|10412.8|10404.8|10400|10392|43
1647004670000|2022-03-11 13:17:50|10409.7|10401.7|10413.8|10405.8|10413.8|10405.8|10403.3|10395.3|46
1647004680000|2022-03-11 13:18:00|10415.3|10407.3|10412.8|10404.8|10419.9|10411.9|10409.3|10401.3|34
1647004690000|2022-03-11 13:18:10|10416.1|10408.1|10425|10417|10426.5|10418.5|10415.8|10407.8|35
1647004700000|2022-03-11 13:18:20|10424.8|10416.8|10443.1|10435.1|10444.4|10436.4|10420.8|10413.5|82
1647004710000|2022-03-11 13:18:30|10444.9|10436.9|10443.1|10435.1|10454.4|10446.4|10440.6|10432.6|94
1647004720000|2022-03-11 13:18:40|10442.8|10434.8|10432.1|10424.1|10447.6|10439.6|10424.5|10416.5|58
1647004730000|2022-03-11 13:18:50|10432|10424|10419.2|10411.2|10433.5|10425.5|10419.2|10411.2|28
1647004740000|2022-03-11 13:19:00|10416.8|10408.8|10432.3|10424.3|10433.3|10425.3|10416.8|10408.8|28
1647004750000|2022-03-11 13:19:10|10433.8|10425.8|10429.3|10421.3|10437.3|10429.3|10429.3|10421.3|19
1647004760000|2022-03-11 13:19:20|10425|10417|10432|10424|10432.3|10425.5|10423.3|10415.3|18
1647004770000|2022-03-11 13:19:30|10430.4|10426.4|10430.6|10422.6|10437.5|10429.5|10428.8|10420.8|27
1647004780000|2022-03-11 13:19:40|10431|10423|10434|10426|10436|10428|10430|10422|31
1647004790000|2022-03-11 13:19:50|10432|10424|10425.3|10417.3|10433.5|10425.5|10420.3|10412.3|30
1647004800000|2022-03-11 13:20:00|10424.9|10416.9|10419|10411|10424.9|10416.9|10413|10405|59
1647004810000|2022-03-11 13:20:10|10420.2|10412.2|10430.8|10422.8|10430.9|10424.8|10420.2|10412.2|78
1647004820000|2022-03-11 13:20:20|10430.7|10422.7|10436|10428|10436|10428|10426.8|10418.8|27
1647004830000|2022-03-11 13:20:30|10437.5|10429.5|10429.5|10421.5|10439.5|10431.5|10429.5|10421.5|21
1647004840000|2022-03-11 13:20:40|10430|10422|10428.2|10420.2|10431.5|10423.5|10428.2|10420.2|10
1647004850000|2022-03-11 13:20:50|10428.7|10420.7|10430.4|10422.4|10430.4|10422.4|10426.7|10418.7|21
1647004860000|2022-03-11 13:21:00|10430.2|10422.2|10410.2|10402.2|10430.2|10422.2|10406.2|10398.2|87
1647004870000|2022-03-11 13:21:10|10410.8|10402.8|10409|10401|10414.5|10406.5|10407|10399|44
1647004880000|2022-03-11 13:21:20|10408.9|10400.9|10411.4|10403.4|10411.4|10403.4|10406.5|10398.5|51
1647004890000|2022-03-11 13:21:30|10411.7|10403.7|10413.5|10405.5|10415.4|10407.4|10411.7|10403.7|12
1647004900000|2022-03-11 13:21:40|10413.7|10405.7|10403|10395|10418|10410|10403|10395|43
1647004910000|2022-03-11 13:21:50|10402.7|10394.7|10408.2|10400.2|10409|10401|10399|10391|47
1647004920000|2022-03-11 13:22:00|10408|10400|10410.9|10402.9|10415|10407|10406.7|10398.7|13
1647004930000|2022-03-11 13:22:10|10410.7|10402.7|10433.5|10425.5|10433.5|10425.5|10410.7|10402.7|34
1647004940000|2022-03-11 13:22:20|10434.2|10426.2|10425|10417|10437.1|10429.1|10424.3|10416.3|50
1647004950000|2022-03-11 13:22:30|10424.7|10416.7|10425.6|10417.6|10426.3|10418.3|10422.7|10414.7|8
1647004960000|2022-03-11 13:22:40|10427.3|10419.3|10432.5|10424.5|10432.7|10424.7|10427.3|10419.3|25
1647004970000|2022-03-11 13:22:50|10432.7|10424.7|10432.3|10424.3|10440.5|10432.5|10432.2|10424.2|41
1647004980000|2022-03-11 13:23:00|10432.7|10424.7|10420.7|10412.7|10435.7|10427.7|10414|10406|70
1647004990000|2022-03-11 13:23:10|10421|10413|10424.5|10416.5|10425.5|10417.5|10418.5|10410.5|24
1647005000000|2022-03-11 13:23:20|10426.5|10418.5|10415.8|10407.8|10426.5|10418.5|10413.7|10405.7|27
1647005010000|2022-03-11 13:23:30|10417.5|10409.5|10423.7|10415.7|10432.5|10424.5|10416.5|10409|27
1647005020000|2022-03-11 13:23:40|10423.4|10415.4|10430|10422|10433|10425|10423.4|10415.4|28
1647005030000|2022-03-11 13:23:50|10431.2|10423.2|10419.5|10411.5|10431.2|10423.2|10418.5|10410.5|22
1647005040000|2022-03-11 13:24:00|10420.4|10412.4|10420.5|10412.5|10424.7|10416.7|10420.4|10412.4|20
1647005050000|2022-03-11 13:24:10|10420.4|10412.4|10409.9|10401.9|10423.4|10415.4|10409.8|10401.8|45
1647005060000|2022-03-11 13:24:20|10409.8|10401.8|10408.7|10400.7|10412.4|10404.4|10405.8|10397.8|51
1647005070000|2022-03-11 13:24:30|10408.6|10400.6|10416.7|10408.7|10420.2|10412.2|10406.7|10398.7|19
1647005080000|2022-03-11 13:24:40|10418.9|10410.9|10407.2|10399.2|10419.4|10411.4|10405.4|10397.4|84
1647005090000|2022-03-11 13:24:50|10408.2|10400.2|10413.2|10405.2|10416.5|10408.5|10408.2|10400.2|29
1647005100000|2022-03-11 13:25:00|10413.3|10405.3|10414.8|10406.8|10415.7|10407.7|10413.3|10405.3|10
1647005110000|2022-03-11 13:25:10|10415.1|10407.1|10417.6|10409.6|10419.3|10411.3|10415.1|10407.1|17
1647005120000|2022-03-11 13:25:20|10417.1|10409.1|10415.8|10407.8|10418.3|10410.3|10413.5|10405.5|22
1647005130000|2022-03-11 13:25:30|10417.3|10409.3|10414.1|10406.1|10417.3|10409.3|10412.3|10404.3|27
1647005140000|2022-03-11 13:25:40|10412.6|10404.6|10375.2|10367.2|10412.6|10404.6|10375|10367|200
1647005150000|2022-03-11 13:25:50|10374.9|10366.9|10387|10379|10388.3|10380.3|10368.2|10360.2|173
1647005160000|2022-03-11 13:26:00|10387.5|10379.5|10373|10365|10391.5|10383.5|10372|10364|72
1647005170000|2022-03-11 13:26:10|10373.5|10365.5|10369|10361|10380.6|10372.6|10369|10361|91
1647005180000|2022-03-11 13:26:20|10368|10360|10356.4|10348.4|10369|10363|10352.7|10344.7|204
1647005190000|2022-03-11 13:26:30|10356|10348|10350.2|10342.2|10364.7|10356.7|10347.9|10339.9|170
1647005200000|2022-03-11 13:26:40|10350.6|10342.6|10371.7|10363.7|10375.5|10368.6|10350.2|10342.2|154
1647005210000|2022-03-11 13:26:50|10368.9|10360.9|10375.4|10367.4|10381.2|10373.2|10368.9|10360.9|41
1647005220000|2022-03-11 13:27:00|10376.5|10368.5|10379|10371|10382.9|10374.9|10373.6|10365.6|54
1647005230000|2022-03-11 13:27:10|10378.6|10370.6|10373.4|10365.4|10380.5|10372.5|10372.4|10364.4|37
1647005240000|2022-03-11 13:27:20|10373.7|10365.7|10371|10363|10377.4|10369.4|10368.2|10360.2|37
1647005250000|2022-03-11 13:27:30|10374.9|10366.9|10380.1|10372.1|10385.7|10377.7|10374.2|10366.2|34
1647005260000|2022-03-11 13:27:40|10379.4|10371.4|10379.9|10371.9|10379.9|10371.9|10374.9|10366.9|77
1647005270000|2022-03-11 13:27:50|10380|10372|10379.2|10371.2|10384.3|10376.3|10376.3|10368.3|38
1647005280000|2022-03-11 13:28:00|10380.7|10372.7|10381.7|10373.7|10386|10378|10380.7|10372.7|26
1647005290000|2022-03-11 13:28:10|10381.8|10373.8|10371.8|10363.8|10385.2|10377.2|10368.7|10360.7|29
1647005300000|2022-03-11 13:28:20|10373.3|10365.3|10375.6|10367.6|10376|10368|10367.8|10359.8|69
1647005310000|2022-03-11 13:28:30|10375.8|10367.8|10376|10368|10380.6|10372.6|10375.6|10367.6|28
1647005320000|2022-03-11 13:28:40|10376.3|10368.3|10381.5|10373.5|10382|10374|10374.8|10366.8|38
1647005330000|2022-03-11 13:28:50|10381.6|10373.6|10387.5|10379.5|10392.3|10384.3|10381|10373|120
1647005340000|2022-03-11 13:29:00|10387|10379|10371.4|10363.4|10387|10379|10366.5|10358.5|89
1647005350000|2022-03-11 13:29:10|10371|10363|10367.5|10359.5|10371.9|10363.9|10362|10354|48
1647005360000|2022-03-11 13:29:20|10369|10361|10364.3|10356.3|10375.3|10367.3|10364|10356|50
1647005370000|2022-03-11 13:29:30|10364.8|10356.8|10364.7|10356.7|10369.9|10361.9|10362.7|10354.7|50
1647005380000|2022-03-11 13:29:40|10363.8|10355.8|10375.3|10367.3|10376.1|10368.1|10363.6|10355.6|31
1647005390000|2022-03-11 13:29:50|10375.8|10367.8|10376.3|10368.3|10379.3|10371.3|10372.5|10364.5|28
1647005400000|2022-03-11 13:30:00|10375.3|10367.3|10371.8|10363.8|10379.6|10371.6|10370.8|10362.8|48
1647005410000|2022-03-11 13:30:10|10372.2|10364.2|10380.8|10372.8|10380.9|10372.9|10372.2|10364.2|35
1647005420000|2022-03-11 13:30:20|10381.3|10373.3|10372.3|10364.3|10381.3|10373.3|10370.8|10362.8|20
1647005430000|2022-03-11 13:30:30|10372.1|10364.1|10364|10356|10375.8|10367.8|10362.5|10354.5|46
1647005440000|2022-03-11 13:30:40|10364.8|10356.8|10359|10351|10369.7|10361.7|10359|10351|67
1647005450000|2022-03-11 13:30:50|10359.1|10351.1|10358|10350|10360.6|10352.6|10357|10349|55
1647005460000|2022-03-11 13:31:00|10357.5|10349.5|10344.5|10336.5|10358.5|10350.5|10331.8|10323.8|198
1647005470000|2022-03-11 13:31:10|10344.6|10336.6|10350.8|10342.8|10352.2|10344.2|10344.5|10336.5|55
1647005480000|2022-03-11 13:31:20|10350.6|10342.6|10356.6|10348.6|10357.4|10349.4|10347.9|10339.9|63
1647005490000|2022-03-11 13:31:30|10356.4|10348.4|10334.6|10326.6|10360.7|10352.7|10332.9|10326.6|148
1647005500000|2022-03-11 13:31:40|10336.8|10328.8|10331.8|10323.8|10341.8|10333.8|10331.1|10323.1|51
1647005510000|2022-03-11 13:31:50|10332.3|10324.3|10316.5|10308.5|10332.8|10324.8|10310.9|10303.5|261
1647005520000|2022-03-11 13:32:00|10317.1|10309.1|10318.9|10310.9|10319.4|10311.4|10309.1|10301.1|110
1647005530000|2022-03-11 13:32:10|10319.1|10311.1|10337.1|10329.1|10338.1|10330.1|10319.1|10311.1|145
1647005540000|2022-03-11 13:32:20|10337.4|10329.4|10336.1|10328.1|10343.1|10335.1|10335.6|10327.6|79
1647005550000|2022-03-11 13:32:30|10336.4|10328.4|10319.8|10311.8|10336.4|10328.4|10313.3|10305.3|132
1647005560000|2022-03-11 13:32:40|10320|10312|10316|10308|10323.3|10315.3|10311.6|10307.1|101
1647005570000|2022-03-11 13:32:50|10315.5|10307.5|10310.8|10302.8|10323.6|10315.6|10308|10300|105
1647005580000|2022-03-11 13:33:00|10311|10303|10313.2|10305.2|10326.5|10318.5|10307.7|10299.7|116
1647005590000|2022-03-11 13:33:10|10314.3|10306.3|10318.7|10310.7|10320.8|10312.8|10313.2|10305.2|36
1647005600000|2022-03-11 13:33:20|10319.4|10311.4|10316.3|10308.3|10319.4|10311.4|10307.8|10299.8|87
1647005610000|2022-03-11 13:33:30|10316.2|10308.2|10302.2|10294.2|10316.2|10308.2|10294.7|10286.7|255
1647005620000|2022-03-11 13:33:40|10303|10295|10314.9|10306.9|10316.4|10308.4|10303|10295|64
1647005630000|2022-03-11 13:33:50|10314.8|10306.8|10305.6|10297.6|10314.8|10307.5|10297.3|10289.3|153
1647005640000|2022-03-11 13:34:00|10306.1|10298.1|10326.1|10318.1|10328.3|10320.3|10306.1|10298.1|171
1647005650000|2022-03-11 13:34:10|10325.6|10317.6|10303.7|10295.7|10326|10318|10303.5|10295.5|105
1647005660000|2022-03-11 13:34:20|10303.5|10295.5|10297.3|10289.3|10306.7|10298.7|10294.1|10286.1|129
1647005670000|2022-03-11 13:34:30|10295.4|10291.4|10310.7|10302.7|10316.8|10308.8|10293.5|10285.5|157
1647005680000|2022-03-11 13:34:40|10309.2|10301.2|10313|10305|10313|10305|10301.5|10293.5|84
1647005690000|2022-03-11 13:34:50|10312.7|10304.7|10313|10305|10323.3|10315.3|10312|10304|116
1647005700000|2022-03-11 13:35:00|10312.7|10304.7|10314.3|10306.3|10315.3|10307.3|10307.8|10299.8|52
1647005710000|2022-03-11 13:35:10|10314.1|10306.1|10314|10306|10321.3|10313.3|10312.6|10304.6|111
1647005720000|2022-03-11 13:35:20|10314.5|10306.5|10313.5|10305.5|10315|10307|10312.8|10304.8|24
1647005730000|2022-03-11 13:35:30|10313.6|10305.6|10316.6|10308.6|10319.6|10311.6|10310.5|10304|45
1647005740000|2022-03-11 13:35:40|10317.1|10309.1|10332.8|10324.8|10333|10325|10316.6|10308.6|159
1647005750000|2022-03-11 13:35:50|10332.4|10324.4|10331.6|10323.6|10334.4|10326.4|10325.6|10317.6|67
1647005760000|2022-03-11 13:36:00|10330.9|10322.9|10337.8|10329.8|10355.1|10349.1|10330.8|10322.8|174
1647005770000|2022-03-11 13:36:10|10338.6|10330.6|10343.6|10335.6|10343.9|10335.9|10337.1|10329.1|42
1647005780000|2022-03-11 13:36:20|10343.8|10335.8|10344.4|10336.4|10352.6|10344.6|10342.1|10334.1|150
1647005790000|2022-03-11 13:36:30|10344.2|10336.2|10332.5|10324.5|10344.2|10336.2|10326|10318|69
1647005800000|2022-03-11 13:36:40|10332.3|10324.3|10333|10325|10335.1|10327.1|10325.5|10317.5|29
1647005810000|2022-03-11 13:36:50|10332.5|10324.5|10341.8|10333.8|10342.3|10334.3|10330|10322|68
1647005820000|2022-03-11 13:37:00|10341.4|10333.4|10358.9|10350.9|10359.5|10351.5|10340.3|10332.3|52
1647005830000|2022-03-11 13:37:10|10357.8|10349.8|10356.1|10348.1|10358.4|10350.4|10347.3|10339.3|114
1647005840000|2022-03-11 13:37:20|10356.3|10348.3|10349.3|10341.3|10356.3|10348.3|10346.9|10338.9|35
1647005850000|2022-03-11 13:37:30|10349.4|10341.4|10352.3|10344.3|10356.3|10348.3|10349.4|10341.4|20
1647005860000|2022-03-11 13:37:40|10351.8|10343.8|10353.6|10345.6|10353.9|10345.9|10351.8|10343.8|9
1647005870000|2022-03-11 13:37:50|10353.3|10345.3|10335.6|10327.6|10353.9|10345.9|10335.6|10327.6|71
1647005880000|2022-03-11 13:38:00|10336|10328|10338.6|10330.6|10341.9|10333.9|10329|10321|55
1647005890000|2022-03-11 13:38:10|10338.3|10330.3|10343.9|10335.9|10346.3|10338.3|10332.4|10324.4|60
1647005900000|2022-03-11 13:38:20|10343.8|10335.8|10341.8|10333.8|10343.8|10335.8|10339.8|10331.8|10
1647005910000|2022-03-11 13:38:30|10341.3|10333.3|10343.1|10335.1|10344.4|10336.4|10340.3|10332.3|38
1647005920000|2022-03-11 13:38:40|10344.1|10336.1|10342.2|10334.2|10344.2|10336.2|10341.6|10333.6|10
1647005930000|2022-03-11 13:38:50|10342.4|10334.4|10340.6|10332.6|10342.7|10334.7|10339.5|10331.5|6
1647005940000|2022-03-11 13:39:00|10340.7|10332.7|10360.6|10352.6|10363.7|10355.7|10339.3|10332.7|83
1647005950000|2022-03-11 13:39:10|10360.4|10352.4|10350.1|10342.1|10360.6|10352.6|10350.1|10342.1|57
1647005960000|2022-03-11 13:39:20|10347.2|10339.2|10346.6|10338.6|10353.1|10345.1|10346.6|10338.6|20
1647005970000|2022-03-11 13:39:30|10346.7|10338.7|10350.6|10342.6|10351.1|10343.1|10346.7|10338.7|39
1647005980000|2022-03-11 13:39:40|10350.7|10342.7|10357.6|10349.6|10359.9|10351.9|10350.7|10342.7|24
1647005990000|2022-03-11 13:39:50|10358.6|10350.6|10352.1|10344.1|10358.6|10350.6|10351.4|10343.4|14
1647006000000|2022-03-11 13:40:00|10351.6|10343.6|10352.4|10344.4|10353.9|10345.9|10349.1|10341.1|69
1647006010000|2022-03-11 13:40:10|10352.7|10344.7|10360.2|10352.2|10360.2|10352.2|10351.9|10343.9|62
1647006020000|2022-03-11 13:40:20|10359.8|10351.8|10357.2|10349.2|10364.2|10356.2|10357.2|10349.2|55
1647006030000|2022-03-11 13:40:30|10357.8|10349.8|10361.7|10353.7|10364.9|10356.9|10357.8|10349.8|39
1647006040000|2022-03-11 13:40:40|10362.2|10354.2|10367.3|10359.3|10368.5|10360.5|10361.8|10353.8|34
1647006050000|2022-03-11 13:40:50|10367.7|10359.7|10355.2|10347.2|10368.2|10360.2|10349|10341|51
1647006060000|2022-03-11 13:41:00|10353.7|10345.7|10353.5|10345.5|10357|10349|10352.5|10344.5|23
1647006070000|2022-03-11 13:41:10|10353.9|10345.9|10354|10346|10358.5|10350.5|10353.9|10345.9|16
1647006080000|2022-03-11 13:41:20|10355.4|10347.4|10367.5|10359.5|10367.5|10359.5|10354.9|10346.9|37
1647006090000|2022-03-11 13:41:30|10367.9|10359.9|10366|10358|10378.8|10370.8|10365.5|10357.5|99
1647006100000|2022-03-11 13:41:40|10365.2|10357.2|10361.4|10353.4|10370.5|10362.5|10359.9|10351.9|89
1647006110000|2022-03-11 13:41:50|10358.7|10350.7|10362.5|10354.5|10363.7|10355.7|10352.9|10344.9|51
1647006120000|2022-03-11 13:42:00|10361.5|10353.5|10365.5|10357.5|10365.7|10357.7|10360.5|10352.5|16
1647006130000|2022-03-11 13:42:10|10365.8|10357.8|10363.7|10355.7|10369.2|10361.2|10363.2|10355.2|72
1647006140000|2022-03-11 13:42:20|10364.3|10356.3|10366.5|10358.5|10367.2|10359.2|10364.3|10356.3|23
1647006150000|2022-03-11 13:42:30|10366.8|10358.8|10360.6|10352.6|10366.8|10358.8|10360.5|10352.5|23
1647006160000|2022-03-11 13:42:40|10360.8|10352.8|10362.7|10354.7|10364|10356|10360.5|10352.5|9
1647006170000|2022-03-11 13:42:50|10360.5|10352.5|10359|10351|10360.5|10352.5|10357|10349|34
1647006180000|2022-03-11 13:43:00|10358.2|10350.2|10370.5|10362.5|10372.5|10364.5|10357.5|10349.5|54
1647006190000|2022-03-11 13:43:10|10370.8|10362.8|10367|10359|10374|10366|10367|10359|18
1647006200000|2022-03-11 13:43:20|10367.4|10359.4|10368|10360|10369.4|10361.4|10367.4|10359.4|12
1647006210000|2022-03-11 13:43:30|10368.1|10360.1|10372.8|10364.8|10376.5|10368.5|10368.1|10360.1|38
1647006220000|2022-03-11 13:43:40|10372.7|10364.7|10371.5|10363.5|10375|10367|10370.5|10362.5|22
1647006230000|2022-03-11 13:43:50|10371|10363|10356.5|10348.5|10371.5|10363.5|10356.3|10348.3|56
1647006240000|2022-03-11 13:44:00|10356.8|10348.8|10344.9|10336.9|10357.5|10349.5|10343.7|10335.7|43
1647006250000|2022-03-11 13:44:10|10344.2|10336.2|10344.2|10336.2|10344.2|10336.2|10338.7|10330.7|25
1647006260000|2022-03-11 13:44:20|10345.1|10337.1|10341.7|10333.7|10355.7|10347.7|10341.7|10333.7|101
1647006270000|2022-03-11 13:44:30|10342|10334|10356.5|10348.5|10357.6|10349.6|10342|10334|60
1647006280000|2022-03-11 13:44:40|10356.6|10348.6|10367|10359|10367|10359|10356.5|10348.5|24
1647006290000|2022-03-11 13:44:50|10367.3|10359.3|10370.1|10362.1|10372.6|10364.6|10366.8|10358.8|23
1647006300000|2022-03-11 13:45:00|10370.6|10362.6|10367.5|10359.5|10372|10364|10366|10358|35
1647006310000|2022-03-11 13:45:10|10367.8|10359.8|10362.8|10354.8|10368|10360|10356.1|10348.1|50
1647006320000|2022-03-11 13:45:20|10363.3|10355.3|10373.5|10365.5|10375.1|10367.1|10362.3|10354.3|50
1647006330000|2022-03-11 13:45:30|10373.1|10365.1|10372.3|10364.3|10375.5|10367.5|10372|10364|18
1647006340000|2022-03-11 13:45:40|10371.9|10363.9|10364.6|10356.6|10375.4|10367.4|10360.9|10352.9|41
1647006350000|2022-03-11 13:45:50|10364.9|10356.9|10365.4|10357.4|10372.3|10364.3|10362.4|10354.4|24
1647006360000|2022-03-11 13:46:00|10365.6|10357.6|10366.1|10358.1|10370.4|10362.4|10364.4|10356.4|27
1647006370000|2022-03-11 13:46:10|10366.4|10358.4|10348.4|10340.4|10366.4|10358.4|10346.3|10338.3|394
1647006380000|2022-03-11 13:46:20|10350.3|10342.3|10359.6|10351.6|10360.6|10352.6|10345.6|10337.6|57
1647006390000|2022-03-11 13:46:30|10360.2|10352.2|10366.3|10358.3|10372.9|10364.9|10357.6|10349.6|65
1647006400000|2022-03-11 13:46:40|10365.8|10357.8|10360.8|10352.8|10370|10362|10355.3|10347.3|105
1647006410000|2022-03-11 13:46:50|10354.3|10346.3|10384.5|10376.5|10387|10379.2|10346.8|10338.8|369
1647006420000|2022-03-11 13:47:00|10385.5|10377.5|10379.9|10371.9|10386.7|10378.7|10379|10371|65
1647006430000|2022-03-11 13:47:10|10379.5|10371.5|10384|10376|10395.5|10387.5|10378.7|10370.7|148
1647006440000|2022-03-11 13:47:20|10384.3|10376.3|10397.2|10389.2|10400.7|10392.7|10384.3|10376.3|84
1647006450000|2022-03-11 13:47:30|10397|10389|10416.6|10408.6|10418.5|10410.5|10395.7|10387.7|309
1647006460000|2022-03-11 13:47:40|10417|10409|10404.5|10396.5|10421.8|10413.8|10404.5|10396.5|110
1647006470000|2022-03-11 13:47:50|10404.1|10396.1|10414.3|10406.3|10415.9|10407.9|10404.1|10396.1|105
1647006480000|2022-03-11 13:48:00|10414.8|10406.8|10409.9|10401.9|10423.6|10415.6|10409.6|10401.6|63
1647006490000|2022-03-11 13:48:10|10410.6|10402.6|10416|10408|10418|10410|10408|10400|38
1647006500000|2022-03-11 13:48:20|10415.6|10407.6|10409.5|10401.5|10417.6|10409.6|10409.5|10401.5|80
1647006510000|2022-03-11 13:48:30|10409.3|10401.3|10412.1|10404.1|10412.8|10404.8|10409.1|10401.1|25
1647006520000|2022-03-11 13:48:40|10411.6|10403.6|10418.8|10410.8|10428.4|10420.4|10411.6|10403.6|104
1647006530000|2022-03-11 13:48:50|10418.3|10410.3|10421.6|10413.6|10428.8|10420.8|10418.3|10410.3|104
1647006540000|2022-03-11 13:49:00|10421.8|10413.8|10436.6|10428.6|10441.1|10434.7|10421.6|10413.6|312
1647006550000|2022-03-11 13:49:10|10437.1|10429.1|10431.2|10423.2|10437.1|10429.8|10428.4|10420.4|53
1647006560000|2022-03-11 13:49:20|10431.7|10423.7|10415.6|10407.6|10434.1|10426.1|10410.6|10402.6|166
1647006570000|2022-03-11 13:49:30|10412.4|10404.4|10405|10397|10413|10405|10403.8|10395.8|174
1647006580000|2022-03-11 13:49:40|10404.8|10396.8|10402.3|10394.3|10405.8|10397.8|10402.3|10394.3|20
1647006590000|2022-03-11 13:49:50|10400.1|10392.1|10398.8|10390.8|10407.3|10399.3|10394.8|10386.8|75
1647006600000|2022-03-11 13:50:00|10399.3|10391.3|10395.7|10387.7|10399.3|10391.3|10392.7|10384.7|59
1647006610000|2022-03-11 13:50:10|10396.7|10388.7|10397.7|10389.7|10399.3|10391.3|10389.7|10381.7|78
1647006620000|2022-03-11 13:50:20|10397.5|10389.5|10394.8|10386.8|10397.5|10389.5|10394.3|10386.3|6
1647006630000|2022-03-11 13:50:30|10390.8|10382.8|10396.3|10388.3|10400.8|10392.8|10384.5|10376.5|89
1647006640000|2022-03-11 13:50:40|10396.5|10388.5|10395.1|10387.1|10401.6|10393.6|10395.1|10387.1|37
1647006650000|2022-03-11 13:50:50|10395.3|10387.3|10408.5|10400.5|10408.6|10400.6|10395.3|10387.3|30
1647006660000|2022-03-11 13:51:00|10408.1|10400.1|10410.1|10402.1|10410.1|10402.1|10405.5|10397.5|10
1647006670000|2022-03-11 13:51:10|10411|10403|10423.6|10415.6|10424.6|10416.6|10411|10403|54
1647006680000|2022-03-11 13:51:20|10423.8|10415.8|10430.9|10422.9|10430.9|10422.9|10419.3|10411.3|43
1647006690000|2022-03-11 13:51:30|10430.8|10422.8|10425.6|10417.6|10434.4|10426.4|10424.2|10416.2|54
1647006700000|2022-03-11 13:51:40|10425.3|10417.3|10429.8|10421.8|10430.3|10422.3|10424.3|10416.3|45
1647006710000|2022-03-11 13:51:50|10429.6|10421.6|10418.3|10410.3|10429.6|10421.6|10418.3|10410.3|19
1647006720000|2022-03-11 13:52:00|10417.8|10409.8|10422.9|10414.9|10427.1|10419.1|10416.2|10408.2|32
1647006730000|2022-03-11 13:52:10|10422.8|10414.8|10418.6|10410.6|10426.3|10419.2|10418.2|10410.2|21
1647006740000|2022-03-11 13:52:20|10418.8|10410.8|10421.6|10413.6|10422.4|10414.4|10418.8|10410.8|10
1647006750000|2022-03-11 13:52:30|10422.1|10414.1|10424.4|10416.4|10426.9|10418.9|10422.1|10414.1|11
1647006760000|2022-03-11 13:52:40|10424|10416|10420.3|10412.3|10424|10416|10420.3|10412.3|14
1647006770000|2022-03-11 13:52:50|10421.3|10413.3|10421.3|10413.3|10423.3|10415.3|10420.6|10412.6|11
1647006780000|2022-03-11 13:53:00|10421.1|10413.1|10418.1|10410.1|10421.1|10413.1|10415.5|10407.5|20
1647006790000|2022-03-11 13:53:10|10418.3|10410.3|10418.6|10410.6|10418.6|10410.6|10418.3|10410.3|4
1647006800000|2022-03-11 13:53:20|10418.5|10410.5|10420.6|10412.6|10423|10415|10418.1|10410.1|9
1647006810000|2022-03-11 13:53:30|10420.8|10412.8|10414.6|10406.6|10421.6|10413.6|10414.3|10406.3|15
1647006820000|2022-03-11 13:53:40|10414.5|10406.5|10397.3|10389.3|10414.5|10406.5|10395.7|10387.7|39
1647006830000|2022-03-11 13:53:50|10398.3|10390.3|10394.8|10386.8|10400.3|10392.3|10394.8|10386.8|16
1647006840000|2022-03-11 13:54:00|10394.2|10386.2|10386.8|10378.8|10394.2|10386.2|10385.8|10377.8|24
1647006850000|2022-03-11 13:54:10|10387.6|10379.6|10388.2|10380.2|10396.8|10388.8|10387.6|10379.6|39
1647006860000|2022-03-11 13:54:20|10388.5|10380.5|10394.5|10386.5|10395.8|10387.8|10388.3|10380.3|25
1647006870000|2022-03-11 13:54:30|10394.1|10386.1|10395.6|10387.6|10395.6|10387.6|10389.1|10381.1|18
1647006880000|2022-03-11 13:54:40|10396.3|10388.3|10395|10387|10396.3|10388.3|10382.3|10374.3|42
1647006890000|2022-03-11 13:54:50|10395.1|10387.1|10390.8|10382.8|10400.3|10392.3|10389.5|10381.5|21
1647006900000|2022-03-11 13:55:00|10390.6|10382.6|10395.8|10387.8|10398.3|10390.3|10390.3|10382.3|28
1647006910000|2022-03-11 13:55:10|10394.8|10386.8|10388.1|10380.1|10394.8|10386.8|10384.3|10376.3|36
1647006920000|2022-03-11 13:55:20|10388.5|10380.5|10397.4|10389.4|10398.4|10390.4|10388|10380|30
1647006930000|2022-03-11 13:55:30|10397.1|10389.1|10384.7|10376.7|10397.1|10389.1|10384.7|10376.7|54
1647006940000|2022-03-11 13:55:40|10384.5|10376.5|10390.7|10382.7|10390.7|10382.7|10384.2|10376.2|59
1647006950000|2022-03-11 13:55:50|10391.4|10383.4|10398.8|10390.8|10399.9|10391.9|10391.3|10383.3|15
1647006960000|2022-03-11 13:56:00|10397.9|10389.9|10396.4|10388.4|10397.9|10390.2|10394.2|10387.3|14
1647006970000|2022-03-11 13:56:10|10395.9|10387.9|10400.1|10392.1|10400.9|10392.9|10395.8|10387.8|24
1647006980000|2022-03-11 13:56:20|10399.4|10391.4|10401.5|10393.5|10407.3|10399.3|10399.4|10391.4|84
1647006990000|2022-03-11 13:56:30|10401.2|10393.2|10402.2|10394.2|10405.2|10397.2|10398.7|10390.7|25
1647007000000|2022-03-11 13:56:40|10401.7|10393.7|10399.7|10391.7|10401.7|10393.7|10399.2|10391.2|17
1647007010000|2022-03-11 13:56:50|10400.5|10392.5|10405.7|10397.7|10406|10398|10399.7|10391.7|27
1647007020000|2022-03-11 13:57:00|10405.2|10397.2|10406.2|10398.2|10406.7|10398.7|10401.2|10393.2|7
1647007030000|2022-03-11 13:57:10|10405.7|10397.7|10415.5|10407.5|10416.8|10408.8|10403.2|10395.2|69
1647007040000|2022-03-11 13:57:20|10415.6|10407.6|10423.9|10415.9|10423.9|10415.9|10415.6|10407.6|32
1647007050000|2022-03-11 13:57:30|10424.3|10416.3|10425.8|10417.8|10429.9|10421.9|10421.9|10413.9|45
1647007060000|2022-03-11 13:57:40|10426.9|10418.9|10424.9|10416.9|10428.1|10420.1|10424.3|10416.3|14
1647007070000|2022-03-11 13:57:50|10424.8|10416.8|10422.6|10414.6|10424.8|10416.8|10410|10402|37
1647007080000|2022-03-11 13:58:00|10424.5|10416.5|10434.8|10426.8|10434.8|10426.8|10424.5|10416.5|39
1647007090000|2022-03-11 13:58:10|10436.3|10428.3|10443.8|10435.8|10444.4|10436.4|10435.8|10427.8|43
1647007100000|2022-03-11 13:58:20|10444.3|10436.3|10445.8|10437.8|10447.6|10439.6|10440.3|10432.3|65
1647007110000|2022-03-11 13:58:30|10445.3|10437.3|10436.9|10428.9|10445.3|10437.3|10429.5|10421.8|44
1647007120000|2022-03-11 13:58:40|10438.3|10430.3|10439.8|10431.8|10441.1|10433.1|10436.4|10428.4|27
1647007130000|2022-03-11 13:58:50|10439.5|10431.5|10438.3|10430.3|10439.9|10431.9|10436.8|10428.8|33
1647007140000|2022-03-11 13:59:00|10439.1|10431.1|10454.1|10446.1|10459.4|10452|10439.1|10431.1|126
1647007150000|2022-03-11 13:59:10|10453.9|10445.9|10448.3|10440.3|10454.8|10446.8|10448.3|10440.3|47
1647007160000|2022-03-11 13:59:20|10448.1|10440.1|10442.7|10434.7|10452.1|10444.1|10440.3|10432.3|98
1647007170000|2022-03-11 13:59:30|10444|10436|10442.4|10434.4|10447.1|10439.1|10441.3|10433.3|31
1647007180000|2022-03-11 13:59:40|10443.1|10435.1|10439.1|10431.1|10443.3|10435.3|10436.6|10428.6|33
1647007190000|2022-03-11 13:59:50|10438.9|10430.9|10439.4|10431.4|10439.6|10431.6|10432.9|10424.9|34
1647007200000|2022-03-11 14:00:00|10440.7|10432.7|10432.7|10424.7|10442.4|10434.4|10424.7|10416.7|146
1647007210000|2022-03-11 14:00:10|10437.4|10429.4|10424.1|10416.1|10437.4|10429.4|10418.9|10412.2|109
1647007220000|2022-03-11 14:00:20|10424.2|10416.2|10418.7|10410.7|10432.4|10424.4|10418.7|10410.7|58
1647007230000|2022-03-11 14:00:30|10418.9|10410.9|10428.2|10420.2|10428.2|10420.2|10418.9|10410.9|43
1647007240000|2022-03-11 14:00:40|10426.2|10418.2|10433.9|10425.9|10435.9|10427.9|10423.2|10416.5|56
1647007250000|2022-03-11 14:00:50|10433.7|10425.7|10429.9|10421.9|10435.7|10428.5|10428.2|10421.9|45
1647007260000|2022-03-11 14:01:00|10429.7|10421.7|10408.2|10400.2|10429.7|10421.7|10408.1|10400.1|166
1647007270000|2022-03-11 14:01:10|10405.6|10401.6|10406.7|10398.7|10409.2|10401.6|10398.2|10390.2|122
1647007280000|2022-03-11 14:01:20|10406|10398|10405.2|10397.2|10407.2|10399.2|10399.1|10391.1|62
1647007290000|2022-03-11 14:01:30|10405.4|10397.4|10399.5|10391.5|10412.1|10405.2|10399.1|10391.1|115
1647007300000|2022-03-11 14:01:40|10399.9|10391.9|10395.2|10387.2|10402.6|10394.6|10395.2|10387.2|53
1647007310000|2022-03-11 14:01:50|10395.6|10387.6|10396.2|10388.2|10398.7|10390.7|10389.2|10381.4|84
1647007320000|2022-03-11 14:02:00|10395.9|10387.9|10388.2|10380.2|10395.9|10387.9|10383.7|10375.7|102
1647007330000|2022-03-11 14:02:10|10388.1|10380.1|10386.2|10378.2|10388.1|10380.1|10377.7|10369.7|84
1647007340000|2022-03-11 14:02:20|10389.1|10381.1|10394.4|10386.4|10398.4|10390.4|10388.7|10380.7|82
1647007350000|2022-03-11 14:02:30|10393.9|10385.9|10403.9|10395.9|10404.9|10396.9|10393.2|10385.2|49
1647007360000|2022-03-11 14:02:40|10403.7|10395.7|10395.9|10387.9|10403.7|10395.7|10394.3|10386.9|49
1647007370000|2022-03-11 14:02:50|10394.9|10390.9|10398.2|10390.2|10401.7|10393.7|10394.2|10386.2|52
1647007380000|2022-03-11 14:03:00|10397.1|10389.1|10388.7|10380.7|10397.1|10389.1|10388.1|10380.1|66
1647007390000|2022-03-11 14:03:10|10388.3|10380.3|10384.9|10376.9|10388.3|10380.3|10382.7|10374.7|46
1647007400000|2022-03-11 14:03:20|10384.6|10376.6|10385.9|10377.9|10388.2|10382.5|10383.2|10375.2|192
1647007410000|2022-03-11 14:03:30|10386.2|10378.2|10381.7|10373.7|10386.2|10378.2|10379.4|10371.4|50
1647007420000|2022-03-11 14:03:40|10381.2|10373.2|10378.4|10370.4|10381.7|10373.7|10376.2|10368.7|51
1647007430000|2022-03-11 14:03:50|10378.2|10370.2|10376.4|10368.4|10378.2|10370.2|10376.2|10368.2|24
1647007440000|2022-03-11 14:04:00|10376.1|10368.1|10380.2|10372.2|10380.9|10372.9|10375.9|10367.9|47
1647007450000|2022-03-11 14:04:10|10380.4|10372.4|10375.5|10367.5|10385.9|10377.9|10375.2|10367.2|93
1647007460000|2022-03-11 14:04:20|10375.2|10367.2|10382.7|10374.7|10383.2|10375.2|10372.7|10364.7|51
1647007470000|2022-03-11 14:04:30|10382.6|10374.6|10376.6|10372.6|10382.6|10374.6|10376.6|10369|40
1647007480000|2022-03-11 14:04:40|10378.6|10370.6|10368.2|10360.2|10378.6|10371.9|10367.7|10359.7|52
1647007490000|2022-03-11 14:04:50|10368.4|10360.4|10370.9|10362.9|10370.9|10362.9|10364.2|10356.2|49
1647007500000|2022-03-11 14:05:00|10371.2|10363.2|10373.2|10365.2|10375.1|10368.5|10368.2|10363.2|39
1647007510000|2022-03-11 14:05:10|10373.1|10365.1|10371.2|10363.2|10373.2|10365.2|10367.5|10360.2|63
1647007520000|2022-03-11 14:05:20|10371.5|10363.5|10380.6|10372.6|10387.4|10379.4|10371.5|10363.5|63
1647007530000|2022-03-11 14:05:30|10380.2|10372.2|10405.2|10397.2|10405.2|10397.2|10379.7|10371.7|131
1647007540000|2022-03-11 14:05:40|10404.7|10396.7|10409.8|10401.8|10409.8|10401.8|10397.5|10389.5|100
1647007550000|2022-03-11 14:05:50|10410.2|10402.2|10399|10391|10410.2|10402.2|10398|10390|92
1647007560000|2022-03-11 14:06:00|10400.2|10392.2|10412.2|10404.2|10412.3|10404.3|10399.5|10391.5|150
1647007570000|2022-03-11 14:06:10|10412.5|10404.5|10410.5|10402.5|10420|10412|10409.9|10401.9|82
1647007580000|2022-03-11 14:06:20|10410.4|10402.4|10419.2|10411.2|10422|10414|10409.4|10401.4|80
1647007590000|2022-03-11 14:06:30|10418.5|10410.5|10425.9|10417.9|10426|10420.5|10415|10407|77
1647007600000|2022-03-11 14:06:40|10425.5|10417.5|10430.2|10422.2|10433.5|10425.5|10425.4|10417.4|58
1647007610000|2022-03-11 14:06:50|10430.3|10422.3|10426.5|10418.5|10432.5|10424.5|10426.5|10418.5|50
1647007620000|2022-03-11 14:07:00|10426.4|10418.4|10441|10433|10442|10434|10426|10418|58
1647007630000|2022-03-11 14:07:10|10441.3|10433.3|10432.5|10424.5|10441.5|10433.5|10429.5|10423.5|56
1647007640000|2022-03-11 14:07:20|10433|10425|10439.5|10431.5|10443.5|10435.5|10432.9|10424.9|78
1647007650000|2022-03-11 14:07:30|10439|10431|10447.5|10439.5|10449|10441|10432.4|10424.4|96
1647007660000|2022-03-11 14:07:40|10445.2|10441.2|10444.3|10436.3|10448.5|10441.2|10442.5|10434.5|66
1647007670000|2022-03-11 14:07:50|10444.7|10436.7|10453.8|10445.8|10468.7|10460.7|10444.7|10436.7|164
1647007680000|2022-03-11 14:08:00|10454.2|10446.2|10459|10451|10459|10452.5|10448.8|10440.8|85
1647007690000|2022-03-11 14:08:10|10462.4|10454.4|10465.8|10457.8|10467.5|10459.5|10460.8|10453.5|110
1647007700000|2022-03-11 14:08:20|10468.2|10460.2|10474.5|10466.5|10474.5|10466.5|10462|10454|131
1647007710000|2022-03-11 14:08:30|10474|10466|10476.7|10468.7|10480.5|10472.5|10471.6|10463.6|285
1647007720000|2022-03-11 14:08:40|10476|10468|10478.8|10470.8|10479.5|10471.5|10472.3|10464.3|96
1647007730000|2022-03-11 14:08:50|10478.5|10470.5|10474.1|10466.1|10484.5|10476.5|10472.3|10464.3|81
1647007740000|2022-03-11 14:09:00|10474.5|10466.5|10465.5|10457.5|10478|10470|10461.5|10453.5|99
1647007750000|2022-03-11 14:09:10|10466|10458|10462.3|10454.3|10470.5|10462.5|10461.5|10453.5|52
1647007760000|2022-03-11 14:09:20|10462|10454|10455|10447|10463|10455.5|10454.5|10446.5|248
1647007770000|2022-03-11 14:09:30|10454.8|10446.8|10465.5|10457.5|10465.5|10457.5|10454.4|10446.6|47
1647007780000|2022-03-11 14:09:40|10465.8|10457.8|10465.8|10457.8|10468.1|10461.2|10464.5|10457.3|27
1647007790000|2022-03-11 14:09:50|10468|10460|10472.1|10464.1|10474.1|10466.1|10468|10460|44
1647007800000|2022-03-11 14:10:00|10472.7|10464.7|10484|10476|10484|10476|10472.7|10464.7|92
1647007810000|2022-03-11 14:10:10|10483.8|10475.8|10478.5|10470.5|10489|10481|10477.6|10469.6|97
1647007820000|2022-03-11 14:10:20|10478.9|10470.9|10483.5|10475.5|10492.5|10484.5|10478.9|10470.9|74
1647007830000|2022-03-11 14:10:30|10482.8|10474.8|10479.1|10471.1|10484.6|10478.4|10479.1|10471.1|49
1647007840000|2022-03-11 14:10:40|10479.5|10471.5|10478.6|10470.6|10480.5|10472.5|10478.3|10470.3|25
1647007850000|2022-03-11 14:10:50|10478.5|10470.5|10473|10465|10478.5|10470.5|10472|10464|76
1647007860000|2022-03-11 14:11:00|10473.1|10465.1|10476.8|10468.8|10479.3|10473.8|10473.1|10465.1|28
1647007870000|2022-03-11 14:11:10|10476.9|10468.9|10486.1|10478.1|10487.6|10479.6|10476.9|10468.9|38
1647007880000|2022-03-11 14:11:20|10486.3|10478.3|10476.5|10468.5|10487.6|10479.6|10476.5|10468.5|110
1647007890000|2022-03-11 14:11:30|10476.3|10468.3|10472|10464|10477|10469|10468|10460|290
1647007900000|2022-03-11 14:11:40|10471.5|10463.5|10470|10462|10471.5|10464.9|10468|10460|55
1647007910000|2022-03-11 14:11:50|10475.6|10467.6|10470.5|10462.5|10478.6|10470.6|10469.4|10461.4|82
1647007920000|2022-03-11 14:12:00|10470.1|10462.1|10470.5|10462.5|10481.1|10473.1|10469.5|10461.5|95
1647007930000|2022-03-11 14:12:10|10470.8|10462.8|10463.5|10455.5|10473.5|10465.5|10459.3|10451.3|90
1647007940000|2022-03-11 14:12:20|10464.9|10456.9|10462.8|10454.8|10465.5|10457.5|10462.8|10454.8|48
1647007950000|2022-03-11 14:12:30|10462.3|10454.3|10470.5|10462.5|10476.5|10468.5|10456|10448|118
1647007960000|2022-03-11 14:12:40|10470.3|10462.3|10473|10465|10474.5|10466.5|10465.8|10457.8|100
1647007970000|2022-03-11 14:12:50|10471.8|10463.8|10469.8|10461.8|10472.5|10464.5|10469.8|10461.8|17
1647007980000|2022-03-11 14:13:00|10470.5|10462.5|10473.5|10465.5|10479.5|10471.5|10470.5|10462.5|56
1647007990000|2022-03-11 14:13:10|10473.3|10465.3|10473.5|10465.5|10478.5|10470.5|10472|10464|45
1647008000000|2022-03-11 14:13:20|10473|10465|10459.8|10451.8|10473.5|10465.5|10458.5|10450.5|65
1647008010000|2022-03-11 14:13:30|10459.3|10451.3|10458|10450|10466.3|10459.8|10456.5|10448.5|93
1647008020000|2022-03-11 14:13:40|10457.8|10449.8|10463|10455|10463.1|10455.5|10456.5|10448.5|52
1647008030000|2022-03-11 14:13:50|10463.1|10455.1|10460|10452|10463.1|10455.1|10460|10452|11
1647008040000|2022-03-11 14:14:00|10459.8|10451.8|10475.5|10467.5|10478.9|10471.8|10457.5|10449.5|164
1647008050000|2022-03-11 14:14:10|10476|10468|10467.6|10459.6|10476|10468|10462.9|10456.1|92
1647008060000|2022-03-11 14:14:20|10467.3|10459.3|10463.6|10455.6|10469.6|10461.6|10463.6|10455.6|51
1647008070000|2022-03-11 14:14:30|10461.5|10457.5|10457|10449|10463.5|10457.5|10455.3|10447.3|37
1647008080000|2022-03-11 14:14:40|10459.2|10451.2|10451.8|10443.8|10462.3|10454.3|10449.4|10441.6|92
1647008090000|2022-03-11 14:14:50|10451.5|10443.5|10458.8|10450.8|10462.1|10454.1|10451.5|10443.5|54
1647008100000|2022-03-11 14:15:00|10458.5|10450.5|10441.5|10433.5|10458.5|10450.5|10439.5|10431.5|228
1647008110000|2022-03-11 14:15:10|10440|10432|10448.6|10440.6|10450.1|10442.1|10437.8|10430.3|265
1647008120000|2022-03-11 14:15:20|10448.8|10440.8|10441.6|10433.6|10449.1|10441.1|10441.1|10433.1|32
1647008130000|2022-03-11 14:15:30|10437.1|10429.1|10439.1|10431.1|10439.1|10431.9|10428.8|10422.6|155
1647008140000|2022-03-11 14:15:40|10440.1|10432.1|10436.6|10428.6|10442.5|10434.5|10432.1|10424.1|90
1647008150000|2022-03-11 14:15:50|10436.8|10428.8|10439.8|10431.8|10440.3|10432.3|10434.6|10426.6|46
1647008160000|2022-03-11 14:16:00|10440.1|10432.1|10436.6|10428.6|10440.1|10432.1|10434.8|10428.1|44
1647008170000|2022-03-11 14:16:10|10437.6|10429.6|10437.8|10429.8|10442.8|10434.8|10437.6|10429.6|115
1647008180000|2022-03-11 14:16:20|10437.6|10429.6|10431.8|10423.8|10437.6|10429.6|10430.2|10423.8|48
1647008190000|2022-03-11 14:16:30|10432.5|10424.5|10438.4|10430.4|10438.9|10430.9|10427.6|10419.6|47
1647008200000|2022-03-11 14:16:40|10438.8|10430.8|10440.4|10432.4|10441.4|10433.4|10438.8|10430.8|26
1647008210000|2022-03-11 14:16:50|10439.4|10431.4|10442.6|10434.6|10443.1|10435.1|10438.2|10430.2|69
1647008220000|2022-03-11 14:17:00|10442.8|10434.8|10470.6|10462.6|10471.2|10463.2|10442.6|10434.6|123
1647008230000|2022-03-11 14:17:10|10470.7|10462.7|10470.2|10462.2|10472.4|10464.4|10467.6|10459.6|47
1647008240000|2022-03-11 14:17:20|10470.4|10462.4|10467.9|10459.9|10473.9|10466.8|10466.9|10458.9|62
1647008250000|2022-03-11 14:17:30|10468.1|10460.1|10473.4|10465.4|10478.1|10470.1|10468.1|10460.1|76
1647008260000|2022-03-11 14:17:40|10473.7|10465.7|10475.9|10467.9|10479.3|10473.4|10473.7|10465.7|78
1647008270000|2022-03-11 14:17:50|10475.8|10467.8|10479.3|10471.3|10479.6|10471.6|10474.8|10466.8|64
1647008280000|2022-03-11 14:18:00|10478.4|10470.4|10484.4|10476.4|10491.1|10483.1|10478.3|10470.3|90
1647008290000|2022-03-11 14:18:10|10485.1|10477.1|10488.1|10480.1|10489.1|10481.1|10484.6|10476.6|78
1647008300000|2022-03-11 14:18:20|10487.8|10479.8|10486.4|10478.4|10489.1|10481.2|10482.4|10474.4|61
1647008310000|2022-03-11 14:18:30|10486.2|10478.2|10486.7|10478.7|10486.7|10478.7|10477.7|10469.7|47
1647008320000|2022-03-11 14:18:40|10486.3|10478.3|10482.7|10474.7|10486.3|10478.3|10478.7|10470.7|42
1647008330000|2022-03-11 14:18:50|10482.6|10474.6|10487.7|10479.7|10488.2|10480.2|10479.2|10471.2|53
1647008340000|2022-03-11 14:19:00|10487.6|10479.6|10475.6|10467.6|10487.7|10479.7|10470.7|10462.7|73
1647008350000|2022-03-11 14:19:10|10475.7|10467.7|10471.2|10463.2|10481.9|10473.9|10470.1|10462.1|44
1647008360000|2022-03-11 14:19:20|10471.4|10463.4|10478|10470|10479.4|10471.4|10469.7|10461.7|60
1647008370000|2022-03-11 14:19:30|10476.9|10468.9|10474.1|10466.1|10480.1|10472.1|10474.1|10466.1|33
1647008380000|2022-03-11 14:19:40|10473.6|10465.6|10473.3|10465.3|10474.1|10467.7|10471.7|10463.9|19
1647008390000|2022-03-11 14:19:50|10473.4|10465.4|10479.8|10471.8|10481.4|10475.1|10473.4|10465.4|42
1647008400000|2022-03-11 14:20:00|10479.6|10471.6|10464.6|10456.6|10479.6|10471.6|10460.5|10453.1|107
1647008410000|2022-03-11 14:20:10|10464.2|10456.2|10462.7|10454.7|10465.6|10457.6|10461|10453|41
1647008420000|2022-03-11 14:20:20|10460.6|10452.6|10450.3|10442.3|10461.6|10453.6|10443.6|10435.6|105
1647008430000|2022-03-11 14:20:30|10449.1|10441.1|10452.8|10444.8|10452.8|10444.8|10443.8|10435.8|40
1647008440000|2022-03-11 14:20:40|10454.4|10446.4|10455.5|10447.5|10462.9|10454.9|10453.8|10445.8|62
1647008450000|2022-03-11 14:20:50|10455.9|10447.9|10463.4|10455.4|10463.4|10455.4|10455.9|10447.9|48
1647008460000|2022-03-11 14:21:00|10464.4|10456.4|10451.8|10443.8|10464.6|10456.6|10451.8|10443.8|69
1647008470000|2022-03-11 14:21:10|10451.9|10443.9|10449.8|10441.8|10456.4|10448.4|10448.9|10440.9|66
1647008480000|2022-03-11 14:21:20|10449.4|10441.4|10452.9|10444.9|10455.4|10447.4|10449.4|10441.4|38
1647008490000|2022-03-11 14:21:30|10453.1|10445.1|10460.6|10452.6|10460.6|10452.6|10453.1|10445.1|55
1647008500000|2022-03-11 14:21:40|10461.1|10453.1|10461.6|10453.6|10468.1|10460.1|10460.6|10452.6|169
1647008510000|2022-03-11 14:21:50|10461.1|10453.1|10453.9|10445.9|10461.1|10453.1|10452.4|10444.4|60
1647008520000|2022-03-11 14:22:00|10453.8|10445.8|10449.1|10441.1|10453.9|10445.9|10448.8|10440.8|78
1647008530000|2022-03-11 14:22:10|10448.5|10440.5|10451.1|10443.1|10451.1|10443.1|10444.1|10436.1|46
1647008540000|2022-03-11 14:22:20|10450.8|10442.8|10455.5|10447.5|10455.6|10447.6|10449.1|10441.1|16
1647008550000|2022-03-11 14:22:30|10455.1|10447.1|10451.6|10443.6|10457.6|10450.1|10450.6|10442.6|128
1647008560000|2022-03-11 14:22:40|10450.6|10442.6|10452.1|10444.1|10452.1|10444.1|10447.8|10441.4|17
1647008570000|2022-03-11 14:22:50|10453.1|10445.1|10469.9|10461.9|10470.8|10464.1|10453.1|10445.1|73
1647008580000|2022-03-11 14:23:00|10470.3|10462.3|10465.4|10457.4|10473.6|10465.6|10461.4|10453.4|29
1647008590000|2022-03-11 14:23:10|10465.1|10457.1|10476.6|10468.6|10477.1|10469.1|10464.4|10456.4|68
1647008600000|2022-03-11 14:23:20|10476.9|10468.9|10483.2|10475.2|10483.9|10475.9|10475.7|10468.4|59
1647008610000|2022-03-11 14:23:30|10482.7|10474.7|10505.7|10497.7|10507.9|10499.9|10482.7|10474.7|187
1647008620000|2022-03-11 14:23:40|10506.2|10498.2|10496.2|10488.2|10506.2|10498.2|10493.7|10488|116
1647008630000|2022-03-11 14:23:50|10496.1|10488.1|10496.7|10488.7|10499.5|10491.5|10493.7|10486|112
1647008640000|2022-03-11 14:24:00|10497|10489|10509.8|10501.8|10509.8|10501.8|10496.7|10488.7|74
1647008650000|2022-03-11 14:24:10|10510|10502|10505.2|10497.2|10513.7|10505.7|10504.7|10497.2|92
1647008660000|2022-03-11 14:24:20|10503.7|10495.7|10510.2|10502.2|10510.8|10502.8|10503.2|10495.2|57
1647008670000|2022-03-11 14:24:30|10510|10502|10507.3|10499.3|10510|10502|10497.2|10489.2|72
1647008680000|2022-03-11 14:24:40|10508.3|10500.3|10513.5|10505.5|10517|10509|10507.8|10499.8|57
1647008690000|2022-03-11 14:24:50|10515.5|10507.5|10514.5|10506.5|10518.1|10510.1|10509|10501|89
1647008700000|2022-03-11 14:25:00|10514.3|10506.3|10511|10503|10514.3|10506.3|10507.3|10501.6|52
1647008710000|2022-03-11 14:25:10|10511.3|10503.3|10503.5|10495.5|10511.3|10503.3|10497.8|10489.8|60
1647008720000|2022-03-11 14:25:20|10506.5|10498.5|10505.3|10497.3|10508.5|10500.5|10502.3|10494.3|52
1647008730000|2022-03-11 14:25:30|10505|10497|10503.3|10495.3|10505|10497|10491.5|10483.5|90
1647008740000|2022-03-11 14:25:40|10503.8|10495.8|10515.5|10507.5|10515.6|10507.6|10500|10492|45
1647008750000|2022-03-11 14:25:50|10516|10508|10534.5|10526.5|10535|10527|10516|10508|131
1647008760000|2022-03-11 14:26:00|10534.3|10526.3|10526.1|10518.1|10540.5|10532.5|10523.3|10516.5|232
1647008770000|2022-03-11 14:26:10|10525.1|10517.1|10510.8|10502.8|10526.2|10518.2|10504.6|10496.6|243
1647008780000|2022-03-11 14:26:20|10510.9|10502.9|10510.1|10502.1|10516.8|10508.8|10503.8|10495.8|95
1647008790000|2022-03-11 14:26:30|10510|10502|10514.4|10506.4|10514.4|10506.4|10507.8|10499.8|25
1647008800000|2022-03-11 14:26:40|10514.8|10506.8|10523.8|10515.8|10523.8|10515.8|10514.8|10506.8|49
1647008810000|2022-03-11 14:26:50|10522.8|10514.8|10522.9|10514.9|10527.3|10519.3|10522.3|10514.3|47
1647008820000|2022-03-11 14:27:00|10523.3|10515.3|10517.3|10509.3|10529|10521.2|10517.3|10509.3|93
1647008830000|2022-03-11 14:27:10|10517|10509|10524.8|10516.8|10524.8|10516.8|10516.3|10508.3|34
1647008840000|2022-03-11 14:27:20|10525.3|10517.3|10528.6|10520.6|10528.6|10520.6|10523.3|10515.3|115
1647008850000|2022-03-11 14:27:30|10528.1|10520.1|10528.2|10520.2|10533.2|10525.2|10525.4|10517.4|136
1647008860000|2022-03-11 14:27:40|10528.6|10520.6|10522.7|10514.7|10531.4|10525.2|10520.1|10512.1|97
1647008870000|2022-03-11 14:27:50|10523.1|10515.1|10530.4|10522.4|10530.9|10522.9|10523.1|10515.1|39
1647008880000|2022-03-11 14:28:00|10529.9|10521.9|10531.2|10523.2|10531.9|10523.9|10529.9|10521.9|16
1647008890000|2022-03-11 14:28:10|10531.1|10523.1|10523.3|10515.3|10532.2|10524.6|10523.3|10515.3|44
1647008900000|2022-03-11 14:28:20|10522.6|10514.6|10519.9|10511.9|10525.6|10518.6|10519.9|10511.9|28
1647008910000|2022-03-11 14:28:30|10518.5|10510.5|10517.4|10509.4|10518.5|10510.5|10506.6|10498.6|97
1647008920000|2022-03-11 14:28:40|10516.7|10508.7|10509.7|10501.7|10516.7|10508.7|10509.7|10501.7|23
1647008930000|2022-03-11 14:28:50|10509.6|10501.6|10519.6|10511.6|10520.1|10512.1|10507|10499.6|82
1647008940000|2022-03-11 14:29:00|10521.7|10513.7|10506.6|10498.6|10523.6|10515.6|10506.6|10498.6|75
1647008950000|2022-03-11 14:29:10|10506.7|10498.7|10517.1|10509.1|10517.3|10511.3|10506.7|10498.7|60
1647008960000|2022-03-11 14:29:20|10514.1|10506.1|10518.6|10510.6|10518.8|10510.8|10507.9|10502.1|142
1647008970000|2022-03-11 14:29:30|10519.1|10511.1|10520.4|10512.4|10523.6|10515.6|10516.6|10508.6|29
1647008980000|2022-03-11 14:29:40|10521.6|10513.6|10520.6|10512.6|10524.9|10516.9|10516|10508|81
1647008990000|2022-03-11 14:29:50|10520.3|10512.3|10519.1|10511.1|10526.3|10518.3|10517.1|10509.1|72
1647009000000|2022-03-11 14:30:00|10518.7|10510.7|10507.9|10499.9|10518.7|10511.1|10505.2|10497.6|53
1647009010000|2022-03-11 14:30:10|10507.5|10499.5|10503.6|10495.6|10509.1|10501.1|10495.1|10487.1|162
1647009020000|2022-03-11 14:30:20|10503.3|10495.3|10504.9|10496.9|10512|10504|10496.2|10489.9|99
1647009030000|2022-03-11 14:30:30|10505.2|10497.2|10521.4|10513.4|10521.4|10513.4|10505.2|10497.2|93
1647009040000|2022-03-11 14:30:40|10521.5|10513.5|10511.7|10503.7|10523.4|10515.4|10511.7|10503.7|56
1647009050000|2022-03-11 14:30:50|10511.6|10503.6|10499.6|10491.6|10511.6|10503.6|10499.6|10491.6|114
1647009060000|2022-03-11 14:31:00|10498.9|10490.9|10493.9|10485.9|10501.4|10493.4|10491.7|10483.7|99
1647009070000|2022-03-11 14:31:10|10493.4|10485.4|10476.9|10468.9|10493.4|10485.4|10476.5|10468.5|153
1647009080000|2022-03-11 14:31:20|10476.7|10468.7|10469.9|10461.9|10476.9|10468.9|10465.5|10457.5|121
1647009090000|2022-03-11 14:31:30|10468.9|10460.9|10473.9|10465.9|10480.2|10472.2|10468.9|10460.9|125
1647009100000|2022-03-11 14:31:40|10473.2|10465.2|10472.2|10464.2|10477.2|10469.2|10468.7|10460.7|85
1647009110000|2022-03-11 14:31:50|10472.3|10464.3|10471.5|10463.5|10477|10469|10463.4|10455.4|91
1647009120000|2022-03-11 14:32:00|10473.2|10465.2|10467.7|10459.7|10475.5|10467.5|10464.2|10456.2|101
1647009130000|2022-03-11 14:32:10|10469.2|10461.2|10462.7|10454.7|10469.2|10461.2|10452.2|10444.2|89
1647009140000|2022-03-11 14:32:20|10463.2|10455.2|10464.5|10456.5|10473.1|10465.1|10463.2|10455.2|91
1647009150000|2022-03-11 14:32:30|10462.5|10454.5|10478|10470|10478.5|10470.5|10456.5|10448.5|100
1647009160000|2022-03-11 14:32:40|10477.4|10469.4|10477.5|10469.5|10484.6|10476.6|10474.2|10468|95
1647009170000|2022-03-11 14:32:50|10475.6|10467.6|10480|10472|10482.6|10474.6|10475|10467|67
1647009180000|2022-03-11 14:33:00|10479.6|10471.6|10473.2|10465.2|10480.5|10472.5|10464.9|10456.9|213
1647009190000|2022-03-11 14:33:10|10473.7|10465.7|10481.2|10473.2|10483.7|10475.7|10473.7|10465.7|76
1647009200000|2022-03-11 14:33:20|10479.7|10471.7|10487.3|10479.3|10490.3|10482.3|10478.8|10470.8|52
1647009210000|2022-03-11 14:33:30|10487.5|10479.5|10487.7|10479.7|10489.2|10481.2|10482.2|10474.2|60
1647009220000|2022-03-11 14:33:40|10487.5|10479.5|10488.3|10480.3|10496.8|10488.8|10483.4|10475.7|54
1647009230000|2022-03-11 14:33:50|10486.7|10478.7|10494.3|10486.3|10498|10490|10486.5|10478.5|102
1647009240000|2022-03-11 14:34:00|10494.5|10486.5|10501.1|10493.1|10508.1|10500.5|10494.5|10486.5|121
1647009250000|2022-03-11 14:34:10|10501.5|10493.5|10505.2|10497.2|10509.6|10503.5|10500.5|10492.5|96
1647009260000|2022-03-11 14:34:20|10504.8|10496.8|10505.6|10497.6|10513.1|10505.1|10504.8|10496.8|56
1647009270000|2022-03-11 14:34:30|10504.5|10496.5|10507.4|10499.4|10507.4|10499.4|10501.1|10493.1|79
1647009280000|2022-03-11 14:34:40|10505.2|10501.2|10507.8|10499.8|10508.3|10501.2|10505.2|10497.8|19
1647009290000|2022-03-11 14:34:50|10508.3|10500.3|10511.8|10503.8|10514.8|10506.8|10505.8|10497.8|78
1647009300000|2022-03-11 14:35:00|10511.7|10503.7|10529.1|10521.1|10534.3|10526.3|10511.3|10503.3|188
1647009310000|2022-03-11 14:35:10|10526.2|10522.2|10528.3|10520.3|10531.3|10523.3|10521.6|10513.6|116
1647009320000|2022-03-11 14:35:20|10528.8|10520.8|10528.3|10520.3|10533.3|10525.3|10525.3|10517.3|71
1647009330000|2022-03-11 14:35:30|10528.2|10520.2|10536.2|10528.2|10536.3|10528.3|10527.2|10519.2|59
1647009340000|2022-03-11 14:35:40|10535.8|10527.8|10534.8|10526.8|10540.8|10532.8|10531.8|10523.8|103
1647009350000|2022-03-11 14:35:50|10533.8|10525.8|10523.9|10515.9|10539.2|10531.2|10523.7|10515.7|136
1647009360000|2022-03-11 14:36:00|10519.2|10515.2|10517.7|10509.7|10524|10517.1|10514.8|10506.8|103
1647009370000|2022-03-11 14:36:10|10517.8|10509.8|10514.8|10506.8|10520.8|10512.8|10512.2|10504.2|69
1647009380000|2022-03-11 14:36:20|10515.5|10507.5|10524.3|10516.3|10527.3|10519.3|10514.8|10506.8|43
1647009390000|2022-03-11 14:36:30|10524.7|10516.7|10540.8|10532.8|10543.5|10535.5|10524.7|10516.7|152
1647009400000|2022-03-11 14:36:40|10541.2|10533.2|10541.2|10533.2|10543.8|10535.8|10535.8|10527.8|71
1647009410000|2022-03-11 14:36:50|10541.1|10533.1|10539.3|10531.3|10546|10538|10537.3|10529.3|111
1647009420000|2022-03-11 14:37:00|10538.8|10530.8|10549.2|10541.2|10552.8|10544.8|10537.8|10529.8|116
1647009430000|2022-03-11 14:37:10|10548.8|10540.8|10548.3|10540.3|10550.5|10542.5|10542.3|10534.3|114
1647009440000|2022-03-11 14:37:20|10548|10540|10524.1|10516.1|10548|10540|10524.1|10516.1|228
1647009450000|2022-03-11 14:37:30|10523.6|10515.6|10528.5|10520.5|10529.8|10521.8|10514.1|10506.1|123
1647009460000|2022-03-11 14:37:40|10527.5|10519.5|10535.1|10527.1|10535.1|10527.1|10525.1|10517.1|49
1647009470000|2022-03-11 14:37:50|10534.9|10526.9|10557.6|10549.6|10561.1|10553.1|10532.6|10524.6|150
1647009480000|2022-03-11 14:38:00|10557.9|10549.9|10563.8|10555.8|10564.1|10556.1|10555.1|10547.1|112
1647009490000|2022-03-11 14:38:10|10563.5|10555.5|10569.1|10561.1|10571.6|10563.6|10562.5|10554.5|118
1647009500000|2022-03-11 14:38:20|10568.7|10560.7|10564|10556|10570.1|10562.1|10563|10555|113
1647009510000|2022-03-11 14:38:30|10563.1|10555.1|10561.6|10553.6|10564.1|10556.1|10555.1|10547.1|103
1647009520000|2022-03-11 14:38:40|10561.8|10553.8|10554.1|10546.1|10562.3|10556.1|10546.8|10540.1|118
1647009530000|2022-03-11 14:38:50|10553.8|10545.8|10555.6|10547.6|10564.1|10556.1|10553.8|10545.8|62
1647009540000|2022-03-11 14:39:00|10554.1|10546.1|10552.6|10544.6|10554.6|10546.6|10547.6|10539.6|54
1647009550000|2022-03-11 14:39:10|10551.6|10543.6|10559.1|10551.1|10562.1|10554.1|10549.6|10541.6|73
1647009560000|2022-03-11 14:39:20|10558.8|10550.8|10542.1|10534.1|10558.8|10550.8|10541.8|10533.8|171
1647009570000|2022-03-11 14:39:30|10541.6|10533.6|10547.1|10539.1|10547.1|10539.1|10538.6|10530.6|64
1647009580000|2022-03-11 14:39:40|10547|10539|10553.1|10545.1|10553.6|10545.6|10538.6|10530.6|106
1647009590000|2022-03-11 14:39:50|10556|10548|10560.1|10552.1|10565.1|10557.1|10556|10548|93
1647009600000|2022-03-11 14:40:00|10560|10552|10562.6|10554.6|10565.1|10557.1|10555.8|10547.8|73
1647009610000|2022-03-11 14:40:10|10561.6|10553.6|10573.8|10565.8|10577.4|10569.4|10557.1|10549.1|204
1647009620000|2022-03-11 14:40:20|10574.2|10566.2|10577|10569|10582.5|10576.2|10572.7|10564.7|180
1647009630000|2022-03-11 14:40:30|10576.8|10568.8|10576.5|10568.5|10584.3|10576.3|10574.8|10567.1|80
1647009640000|2022-03-11 14:40:40|10577.1|10569.1|10577.3|10569.3|10583|10576.1|10573.8|10565.8|71
1647009650000|2022-03-11 14:40:50|10577.6|10569.6|10570.3|10562.3|10577.6|10569.6|10567.8|10559.8|75
1647009660000|2022-03-11 14:41:00|10569.8|10561.8|10557.3|10549.3|10574.5|10566.5|10557|10549|82
1647009670000|2022-03-11 14:41:10|10559.9|10551.9|10560.5|10552.5|10565.5|10557.5|10559.5|10551.5|92
1647009680000|2022-03-11 14:41:20|10561.5|10553.5|10553.8|10545.8|10567.5|10559.5|10550.1|10542.1|141
1647009690000|2022-03-11 14:41:30|10554.3|10546.3|10552.8|10544.8|10559.3|10551.3|10552.8|10544.8|26
1647009700000|2022-03-11 14:41:40|10553.3|10545.3|10549.3|10541.3|10555.3|10547.3|10548.8|10540.8|25
1647009710000|2022-03-11 14:41:50|10548.9|10540.9|10554.8|10546.8|10556.8|10548.8|10543|10535|73
1647009720000|2022-03-11 14:42:00|10555.2|10547.2|10557.8|10549.8|10557.8|10549.8|10547.8|10539.8|71
1647009730000|2022-03-11 14:42:10|10558.5|10550.5|10563.8|10555.8|10567.1|10559.1|10558.3|10550.3|42
1647009740000|2022-03-11 14:42:20|10563.5|10555.5|10557.3|10549.3|10564.8|10556.8|10554.8|10546.8|45
1647009750000|2022-03-11 14:42:30|10559.3|10551.3|10565.1|10557.1|10566.6|10558.6|10559.3|10551.3|89
1647009760000|2022-03-11 14:42:40|10563.5|10555.5|10554.6|10546.6|10563.5|10555.5|10552.1|10544.1|47
1647009770000|2022-03-11 14:42:50|10554.7|10546.7|10542.2|10534.2|10556.1|10548.1|10542.2|10534.2|45
1647009780000|2022-03-11 14:43:00|10543.7|10535.7|10553.1|10545.1|10556.6|10548.6|10539.4|10531.8|96
1647009790000|2022-03-11 14:43:10|10551.5|10543.5|10553.7|10545.7|10556.1|10548.1|10549.1|10541.1|64
1647009800000|2022-03-11 14:43:20|10552.9|10544.9|10544.1|10536.1|10552.9|10544.9|10544.1|10536.1|30
1647009810000|2022-03-11 14:43:30|10543.9|10535.9|10545.5|10537.5|10545.9|10537.9|10540.1|10532.1|228
1647009820000|2022-03-11 14:43:40|10545.7|10537.7|10563.2|10555.2|10563.2|10555.2|10545.7|10537.7|85
1647009830000|2022-03-11 14:43:50|10565.3|10557.3|10564.4|10556.4|10569.5|10561.5|10556.2|10550.1|100
1647009840000|2022-03-11 14:44:00|10564.1|10556.1|10552|10544|10564.1|10556.1|10548.5|10540.5|83
1647009850000|2022-03-11 14:44:10|10551.9|10543.9|10565.4|10557.4|10565.7|10557.7|10549.4|10541.4|77
1647009860000|2022-03-11 14:44:20|10565|10557|10551.4|10543.4|10566.5|10558.5|10551.4|10543.4|30
1647009870000|2022-03-11 14:44:30|10550.9|10542.9|10557|10549|10557.4|10549.4|10547.9|10539.9|32
1647009880000|2022-03-11 14:44:40|10556.3|10548.3|10553.4|10545.4|10556.3|10548.3|10548|10540|33
1647009890000|2022-03-11 14:44:50|10552.5|10544.5|10551.7|10543.7|10552.5|10544.5|10548.4|10541|42
1647009900000|2022-03-11 14:45:00|10548.7|10544.7|10549|10541|10552.9|10544.9|10546.7|10538.7|66
1647009910000|2022-03-11 14:45:10|10549.6|10541.6|10530.7|10522.7|10552.8|10544.8|10530.7|10522.7|204
1647009920000|2022-03-11 14:45:20|10530.9|10522.9|10523.9|10515.9|10531.2|10523.2|10518.4|10510.4|131
1647009930000|2022-03-11 14:45:30|10523.2|10515.2|10521.2|10513.2|10526.8|10519.4|10516.2|10508.2|157
1647009940000|2022-03-11 14:45:40|10520.3|10512.3|10510.7|10502.7|10520.3|10512.3|10510.3|10502.3|88
1647009950000|2022-03-11 14:45:50|10511.2|10503.2|10512.7|10504.7|10515.2|10507.2|10508.5|10500.5|92
1647009960000|2022-03-11 14:46:00|10513|10505|10504.8|10496.8|10515.2|10507.2|10499.6|10491.6|122
1647009970000|2022-03-11 14:46:10|10505.7|10497.7|10523.2|10515.2|10525.6|10517.6|10504.7|10496.7|143
1647009980000|2022-03-11 14:46:20|10522.9|10514.9|10516.3|10508.3|10525.2|10517.2|10515.5|10507.5|84
1647009990000|2022-03-11 14:46:30|10516|10508|10502.7|10494.7|10516|10508|10501.3|10493.3|112
1647010000000|2022-03-11 14:46:40|10502|10494|10498.4|10490.4|10506.4|10498.4|10496|10488|123
1647010010000|2022-03-11 14:46:50|10497.9|10489.9|10501.4|10493.4|10503.5|10496.4|10497.9|10489.9|49
1647010020000|2022-03-11 14:47:00|10501.2|10493.2|10502.2|10494.2|10509.5|10501.5|10500.4|10493.2|96
1647010030000|2022-03-11 14:47:10|10501.6|10493.6|10494.4|10486.4|10501.6|10493.6|10482.5|10474.5|196
1647010040000|2022-03-11 14:47:20|10494.5|10486.5|10492|10484|10495|10487|10490.4|10482.4|25
1647010050000|2022-03-11 14:47:30|10491.9|10483.9|10481.7|10477.7|10491.9|10483.9|10481.7|10474.4|79
1647010060000|2022-03-11 14:47:40|10482.9|10474.9|10475.2|10467.2|10483.5|10475.5|10474.7|10466.7|109
1647010070000|2022-03-11 14:47:50|10476|10468|10481.6|10473.6|10487.1|10479.1|10475.6|10467.6|122
1647010080000|2022-03-11 14:48:00|10479.1|10475.1|10479.7|10471.7|10483.6|10475.6|10475.6|10467.6|66
1647010090000|2022-03-11 14:48:10|10480.1|10472.1|10474.9|10466.9|10485.1|10477.1|10474.9|10466.9|62
1647010100000|2022-03-11 14:48:20|10475.2|10467.2|10470.1|10462.1|10479.4|10471.4|10469.4|10461.4|94
1647010110000|2022-03-11 14:48:30|10469.4|10461.4|10475.6|10467.6|10476.1|10468.1|10467.4|10459.4|74
1647010120000|2022-03-11 14:48:40|10476.1|10468.1|10461.5|10453.5|10477.7|10469.7|10459.7|10451.7|90
1647010130000|2022-03-11 14:48:50|10461.9|10453.9|10471|10463|10474|10466.7|10458.7|10450.7|155
1647010140000|2022-03-11 14:49:00|10469.4|10461.4|10469.3|10461.3|10475.8|10467.8|10469|10461|121
1647010150000|2022-03-11 14:49:10|10469.2|10461.2|10468.6|10460.6|10469.9|10461.9|10465.7|10457.7|79
1647010160000|2022-03-11 14:49:20|10466.8|10458.8|10467.3|10459.3|10468.3|10460.3|10462|10454|62
1647010170000|2022-03-11 14:49:30|10467.2|10459.2|10478.3|10470.3|10478.5|10471.3|10466.3|10458.3|73
1647010180000|2022-03-11 14:49:40|10476.8|10468.8|10476.3|10468.3|10478.5|10471.7|10473|10465.6|73
1647010190000|2022-03-11 14:49:50|10475.3|10467.3|10471.8|10463.8|10476|10468|10471.1|10463.1|36
1647010200000|2022-03-11 14:50:00|10471.1|10463.1|10470.8|10462.8|10473.1|10465.1|10466.5|10458.5|62
1647010210000|2022-03-11 14:50:10|10471|10463|10486.1|10478.1|10486.1|10478.1|10467|10459.3|120
1647010220000|2022-03-11 14:50:20|10488.5|10480.5|10497.3|10489.3|10503.4|10495.4|10488.5|10480.5|174
1647010230000|2022-03-11 14:50:30|10499.5|10491.5|10484.7|10476.7|10501.5|10493.5|10481.2|10473.2|192
1647010240000|2022-03-11 14:50:40|10486.1|10478.1|10484.7|10476.7|10488.7|10480.7|10478.6|10470.6|141
1647010250000|2022-03-11 14:50:50|10484.2|10476.2|10496.2|10488.2|10498.2|10490.2|10484.2|10476.2|65
1647010260000|2022-03-11 14:51:00|10495.4|10487.4|10501.7|10493.7|10503.9|10497.7|10494.2|10486.2|102
1647010270000|2022-03-11 14:51:10|10502.2|10494.2|10506.9|10498.9|10513.4|10505.4|10502.2|10494.2|106
1647010280000|2022-03-11 14:51:20|10507.9|10499.9|10497|10489|10509.2|10501.2|10497|10489|58
1647010290000|2022-03-11 14:51:30|10495.2|10487.2|10484.1|10476.1|10495.2|10487.2|10482.4|10474.4|59
1647010300000|2022-03-11 14:51:40|10483.9|10475.9|10492.7|10484.7|10492.7|10484.7|10483.9|10475.9|40
1647010310000|2022-03-11 14:51:50|10493.2|10485.2|10493.6|10485.6|10496.7|10488.7|10488.1|10480.1|47
1647010320000|2022-03-11 14:52:00|10492.6|10484.6|10495.7|10487.7|10497.6|10489.6|10488.6|10480.6|65
1647010330000|2022-03-11 14:52:10|10495.4|10487.4|10482.1|10474.1|10495.4|10487.4|10482.1|10474.1|43
1647010340000|2022-03-11 14:52:20|10481|10473|10482.1|10474.1|10487.6|10479.6|10477|10469|181
1647010350000|2022-03-11 14:52:30|10482|10474|10460.1|10452.1|10482.1|10474.1|10457.5|10449.5|120
1647010360000|2022-03-11 14:52:40|10460.7|10452.7|10459.6|10451.6|10463.1|10455.1|10455.6|10447.6|98
1647010370000|2022-03-11 14:52:50|10458.6|10450.6|10460.4|10452.4|10460.9|10452.9|10451.3|10443.3|109
1647010380000|2022-03-11 14:53:00|10461.3|10453.3|10472.7|10464.7|10474.4|10467.5|10461.3|10453.3|140
1647010390000|2022-03-11 14:53:10|10473.4|10465.4|10461.8|10453.8|10474.9|10466.9|10460.1|10452.1|163
1647010400000|2022-03-11 14:53:20|10459.1|10455.1|10464.8|10456.8|10465.8|10457.8|10457.9|10449.9|47
1647010410000|2022-03-11 14:53:30|10465.8|10457.8|10461.9|10453.9|10471.6|10463.7|10461.9|10453.9|45
1647010420000|2022-03-11 14:53:40|10458.9|10450.9|10463.4|10455.4|10463.4|10455.4|10452.4|10444.9|76
1647010430000|2022-03-11 14:53:50|10463.7|10455.7|10461.8|10453.8|10464.4|10456.4|10456.8|10448.8|53
1647010440000|2022-03-11 14:54:00|10463.8|10455.8|10473.5|10465.5|10482.4|10474.4|10463.8|10455.8|77
1647010450000|2022-03-11 14:54:10|10472.6|10464.6|10461.1|10453.1|10472.6|10464.6|10461.1|10453.1|67
1647010460000|2022-03-11 14:54:20|10461.8|10453.8|10456.8|10448.8|10466.1|10458.1|10456.8|10448.8|54
1647010470000|2022-03-11 14:54:30|10456.6|10448.6|10467.9|10459.9|10469.3|10461.3|10454.6|10446.6|96
1647010480000|2022-03-11 14:54:40|10468.1|10460.1|10470.4|10462.4|10481.6|10473.6|10465.8|10457.8|99
1647010490000|2022-03-11 14:54:50|10470.8|10462.8|10477.4|10469.4|10477.9|10469.9|10470.8|10462.8|34
1647010500000|2022-03-11 14:55:00|10477.3|10469.3|10487.9|10479.9|10487.9|10479.9|10472.4|10464.4|67
1647010510000|2022-03-11 14:55:10|10488.4|10480.4|10484.4|10476.4|10492.7|10484.7|10481.4|10473.4|76
1647010520000|2022-03-11 14:55:20|10484.2|10476.2|10491.2|10483.2|10491.2|10483.2|10483.4|10475.4|49
1647010530000|2022-03-11 14:55:30|10490.7|10482.7|10484.2|10476.2|10490.7|10482.7|10480.9|10472.9|65
1647010540000|2022-03-11 14:55:40|10482.7|10478.7|10485|10477|10490.2|10482.2|10482.4|10476.2|66
1647010550000|2022-03-11 14:55:50|10485.4|10477.4|10487.7|10479.7|10490.5|10484|10484.5|10476.5|36
1647010560000|2022-03-11 14:56:00|10488|10480|10500|10492|10502.5|10494.5|10487.3|10480|126
1647010570000|2022-03-11 14:56:10|10500.5|10492.5|10498.2|10490.2|10502.8|10495.3|10497|10489|100
1647010580000|2022-03-11 14:56:20|10497.3|10489.3|10499|10491|10502.8|10495.3|10496.8|10488.8|52
1647010590000|2022-03-11 14:56:30|10499.6|10491.6|10498.2|10490.2|10502.2|10494.2|10498.2|10490.2|40
1647010600000|2022-03-11 14:56:40|10496.8|10488.8|10498.9|10490.9|10499.7|10491.7|10495|10487|36
1647010610000|2022-03-11 14:56:50|10498.2|10490.2|10491.9|10483.9|10498.5|10490.5|10491.9|10483.9|23
1647010620000|2022-03-11 14:57:00|10493.4|10485.4|10490.9|10482.9|10493.9|10485.9|10489.7|10481.7|30
1647010630000|2022-03-11 14:57:10|10490.7|10482.7|10500.5|10492.5|10501.5|10495.7|10488.9|10480.9|67
1647010640000|2022-03-11 14:57:20|10500.4|10492.4|10509.2|10501.2|10509.2|10503.3|10499.2|10491.2|90
1647010650000|2022-03-11 14:57:30|10509.8|10501.8|10514.7|10506.7|10515.2|10509.7|10509.8|10501.8|90
1647010660000|2022-03-11 14:57:40|10514.5|10506.5|10510.4|10502.4|10515.2|10507.2|10509.9|10501.9|49
1647010670000|2022-03-11 14:57:50|10510.5|10502.5|10505.2|10497.2|10512.2|10504.2|10504.7|10496.7|52
1647010680000|2022-03-11 14:58:00|10504.8|10496.8|10509.2|10501.2|10510.2|10502.2|10503.2|10495.2|68
1647010690000|2022-03-11 14:58:10|10509.6|10501.6|10512.7|10504.7|10514.7|10506.7|10507.3|10500.4|49
1647010700000|2022-03-11 14:58:20|10512.1|10504.1|10505.4|10497.4|10512.6|10504.6|10497.4|10489.4|68
1647010710000|2022-03-11 14:58:30|10506.6|10498.6|10488.1|10480.1|10508.1|10500.1|10484.4|10476.4|60
1647010720000|2022-03-11 14:58:40|10488.4|10480.4|10494.9|10486.9|10496.4|10488.4|10488.4|10480.4|26
1647010730000|2022-03-11 14:58:50|10495.2|10487.2|10504.4|10496.4|10507.6|10499.6|10495.2|10487.2|30
1647010740000|2022-03-11 14:59:00|10504.1|10496.1|10498.4|10490.4|10506.9|10498.9|10498.4|10490.4|29
1647010750000|2022-03-11 14:59:10|10496.9|10488.9|10497.6|10489.6|10499.6|10491.6|10492.6|10484.6|24
1647010760000|2022-03-11 14:59:20|10497.3|10489.3|10486.1|10478.1|10497.3|10489.3|10486.1|10478.1|13
1647010770000|2022-03-11 14:59:30|10485.9|10477.9|10488.6|10480.6|10489.9|10481.9|10479.1|10471.1|69
1647010780000|2022-03-11 14:59:40|10489|10481|10493.1|10485.1|10494.7|10486.7|10488.1|10480.1|52
1647010790000|2022-03-11 14:59:50|10493.2|10485.2|10499.9|10491.9|10502.1|10494.1|10493.2|10485.2|25
1647010800000|2022-03-11 15:00:00|10499.5|10491.5|10473.4|10465.4|10499.9|10491.9|10471.9|10463.9|84
1647010810000|2022-03-11 15:00:10|10473.1|10465.1|10473.1|10465.1|10474.2|10466.2|10465.6|10457.6|113
1647010820000|2022-03-11 15:00:20|10473.2|10465.2|10473.1|10465.1|10482.2|10474.2|10470.8|10462.8|73
1647010830000|2022-03-11 15:00:30|10468.6|10460.6|10463|10455|10472.8|10465.7|10461.8|10453.8|217
1647010840000|2022-03-11 15:00:40|10465|10457|10467.6|10459.6|10470|10462|10456.9|10448.9|209
1647010850000|2022-03-11 15:00:50|10467|10459|10459.8|10451.8|10469.1|10462.1|10457.6|10449.6|50
1647010860000|2022-03-11 15:01:00|10460.5|10452.5|10440.7|10432.7|10464|10458.4|10440.3|10432.3|169
1647010870000|2022-03-11 15:01:10|10440|10432|10448.8|10440.8|10451.1|10443.1|10438.8|10430.8|189
1647010880000|2022-03-11 15:01:20|10451.5|10443.5|10449|10441|10451.5|10443.5|10439|10431|114
1647010890000|2022-03-11 15:01:30|10448.8|10440.8|10456.8|10448.8|10456.8|10448.8|10446.5|10438.5|42
1647010900000|2022-03-11 15:01:40|10456.5|10448.5|10447.5|10439.5|10456.5|10448.5|10442.8|10435.8|83
1647010910000|2022-03-11 15:01:50|10447|10439|10448.6|10440.6|10455.8|10447.8|10447|10439|117
1647010920000|2022-03-11 15:02:00|10447.9|10439.9|10454.4|10446.4|10456.9|10450.8|10447.4|10439.4|197
1647010930000|2022-03-11 15:02:10|10454.9|10446.9|10477.4|10469.4|10481.6|10473.6|10454.9|10446.9|165
1647010940000|2022-03-11 15:02:20|10476.9|10468.9|10476.2|10468.2|10482.6|10474.6|10473.1|10465.1|80
1647010950000|2022-03-11 15:02:30|10479.6|10471.6|10480.6|10472.6|10487.2|10479.2|10479.4|10471.4|70
1647010960000|2022-03-11 15:02:40|10480.4|10472.4|10478|10470|10482|10474|10473.4|10465.4|74
1647010970000|2022-03-11 15:02:50|10478.4|10470.4|10482|10474|10488.7|10480.7|10476.4|10469.7|80
1647010980000|2022-03-11 15:03:00|10481.5|10473.5|10485.2|10477.2|10485.2|10477.2|10474.7|10466.7|127
1647010990000|2022-03-11 15:03:10|10485.8|10477.8|10481.5|10473.5|10486.8|10478.8|10481|10473|59
1647011000000|2022-03-11 15:03:20|10482|10474|10483.7|10475.7|10486.2|10478.2|10482|10474|38
1647011010000|2022-03-11 15:03:30|10483.3|10475.3|10491.6|10483.6|10496.5|10488.5|10483.3|10475.3|152
1647011020000|2022-03-11 15:03:40|10491|10483|10481|10473|10491|10483|10478.8|10470.8|65
1647011030000|2022-03-11 15:03:50|10483.3|10475.3|10484.3|10476.3|10485.3|10479|10473.8|10465.8|58
1647011040000|2022-03-11 15:04:00|10484.8|10476.8|10487.1|10479.1|10490.6|10484.3|10482.6|10474.6|56
1647011050000|2022-03-11 15:04:10|10488.3|10480.3|10483.6|10475.6|10489.3|10481.3|10482.3|10474.3|66
1647011060000|2022-03-11 15:04:20|10483.3|10475.3|10491.6|10483.6|10495.1|10487.1|10482.6|10474.6|104
1647011070000|2022-03-11 15:04:30|10491.1|10483.1|10487.6|10479.6|10491.1|10485.6|10480.7|10472.7|92
1647011080000|2022-03-11 15:04:40|10487.1|10479.1|10475.3|10467.3|10491.3|10487.3|10473.3|10465.3|224
1647011090000|2022-03-11 15:04:50|10473.8|10465.8|10472.3|10464.3|10475.7|10467.7|10467|10461.2|79
1647011100000|2022-03-11 15:05:00|10474.3|10466.3|10469.9|10461.9|10480.2|10473.8|10469.9|10461.9|117
1647011110000|2022-03-11 15:05:10|10470.9|10462.9|10492.3|10484.3|10492.3|10484.3|10470.4|10462.9|95
1647011120000|2022-03-11 15:05:20|10493.3|10485.3|10495.8|10487.8|10501.8|10493.8|10493.3|10485.3|83
1647011130000|2022-03-11 15:05:30|10495.3|10487.3|10500.6|10492.6|10506.5|10499.9|10493.3|10486.8|122
1647011140000|2022-03-11 15:05:40|10501.1|10493.1|10496.3|10488.3|10501.1|10493.1|10490.8|10482.8|74
1647011150000|2022-03-11 15:05:50|10496.8|10488.8|10491.3|10483.3|10498.8|10490.8|10489.8|10481.8|52
1647011160000|2022-03-11 15:06:00|10491.5|10483.5|10506|10498|10506|10498|10490.4|10483|82
1647011170000|2022-03-11 15:06:10|10505.4|10497.4|10513.7|10505.7|10516.2|10508.2|10505.4|10497.4|165
1647011180000|2022-03-11 15:06:20|10513.5|10505.5|10528.8|10520.8|10531|10523|10510.3|10502.3|157
1647011190000|2022-03-11 15:06:30|10528.7|10520.7|10523.3|10515.3|10529.7|10521.7|10522|10514|110
1647011200000|2022-03-11 15:06:40|10522.7|10514.7|10523.2|10515.2|10524.2|10516.4|10516.3|10508.3|62
1647011210000|2022-03-11 15:06:50|10522.8|10514.8|10526.7|10518.7|10528.8|10522.6|10522.1|10514.1|57
1647011220000|2022-03-11 15:07:00|10527.4|10519.4|10519|10511|10527.7|10519.7|10516.5|10508.5|96
1647011230000|2022-03-11 15:07:10|10518.5|10510.5|10524.8|10516.8|10525.8|10517.8|10517|10510.5|43
1647011240000|2022-03-11 15:07:20|10525.3|10517.3|10526.3|10518.3|10527.2|10519.9|10521.8|10513.8|71
1647011250000|2022-03-11 15:07:30|10526.2|10518.2|10526|10518|10530.7|10522.7|10523.8|10515.8|71
1647011260000|2022-03-11 15:07:40|10526.7|10518.7|10523.6|10515.6|10530.8|10522.8|10519|10511|180
1647011270000|2022-03-11 15:07:50|10524.3|10516.3|10535.1|10527.1|10541.6|10533.6|10521.8|10513.8|140
1647011280000|2022-03-11 15:08:00|10534|10526|10540.3|10532.3|10547.1|10539.1|10534|10526|139
1647011290000|2022-03-11 15:08:10|10540.7|10532.7|10536.1|10528.1|10540.7|10532.7|10530|10522|98
1647011300000|2022-03-11 15:08:20|10535.6|10527.6|10537.8|10529.8|10538.6|10533.9|10529.6|10523.1|104
1647011310000|2022-03-11 15:08:30|10536.1|10528.1|10532.9|10524.9|10536.1|10528.1|10529.6|10521.6|55
1647011320000|2022-03-11 15:08:40|10531.6|10523.6|10540.1|10532.1|10540.1|10533.2|10530.8|10522.8|41
1647011330000|2022-03-11 15:08:50|10540.4|10532.4|10537.1|10529.1|10540.4|10532.4|10535.9|10527.9|67
1647011340000|2022-03-11 15:09:00|10536.4|10528.4|10529.9|10521.9|10536.4|10528.4|10522.7|10514.7|142
1647011350000|2022-03-11 15:09:10|10529.2|10521.2|10547.9|10539.9|10550.5|10542.5|10527.5|10520.9|160
1647011360000|2022-03-11 15:09:20|10547.6|10539.6|10550.6|10542.6|10550.7|10544.2|10541.9|10533.9|69
1647011370000|2022-03-11 15:09:30|10550.4|10542.4|10547.7|10539.7|10553.2|10545.2|10545.7|10537.7|65
1647011380000|2022-03-11 15:09:40|10547|10539|10573.5|10565.5|10574.5|10567.1|10546.5|10538.5|349
1647011390000|2022-03-11 15:09:50|10573.2|10565.2|10572.9|10564.9|10577.2|10569.2|10568.9|10560.9|385
1647011400000|2022-03-11 15:10:00|10573.3|10565.3|10569.4|10561.4|10575.8|10567.8|10566.7|10559.8|104
1647011410000|2022-03-11 15:10:10|10569.3|10561.3|10596.8|10588.8|10597.5|10589.5|10564.1|10557.6|587
1647011420000|2022-03-11 15:10:20|10593.3|10589.3|10595.5|10587.5|10600.8|10592.8|10587.7|10582.1|248
1647011430000|2022-03-11 15:10:30|10595.2|10587.2|10595.5|10587.5|10600|10592|10590.3|10582.3|204
1647011440000|2022-03-11 15:10:40|10596.7|10588.7|10600.1|10592.1|10601.5|10594.7|10595|10587|97
1647011450000|2022-03-11 15:10:50|10600.5|10592.5|10607.3|10599.3|10608|10600|10596.8|10588.8|153
1647011460000|2022-03-11 15:11:00|10607.8|10599.8|10602|10594|10607.8|10600.7|10596.9|10590.6|135
1647011470000|2022-03-11 15:11:10|10601.1|10593.1|10600.5|10592.5|10603.5|10595.5|10598|10590.6|110
1647011480000|2022-03-11 15:11:20|10599.5|10591.5|10608.6|10600.6|10610.1|10602.1|10599.5|10591.5|160
1647011490000|2022-03-11 15:11:30|10608.1|10600.1|10601.6|10593.6|10610.9|10602.9|10601|10593.6|93
1647011500000|2022-03-11 15:11:40|10601.9|10593.9|10605.8|10597.8|10606.8|10598.8|10599.2|10593.1|66
1647011510000|2022-03-11 15:11:50|10607.9|10603.9|10613.4|10605.4|10615.1|10607.1|10607.9|10600.4|148
1647011520000|2022-03-11 15:12:00|10611.3|10607.3|10592.6|10584.6|10614.4|10607.3|10592.4|10584.4|222
1647011530000|2022-03-11 15:12:10|10592.3|10584.3|10583.6|10575.6|10592.3|10585.3|10580.8|10572.8|177
1647011540000|2022-03-11 15:12:20|10584.3|10576.3|10596.3|10588.3|10597.3|10589.3|10584.3|10576.3|96
1647011550000|2022-03-11 15:12:30|10597.2|10589.2|10600.1|10592.1|10600.1|10592.1|10591.6|10583.6|88
1647011560000|2022-03-11 15:12:40|10600.6|10592.6|10603.1|10595.1|10605.9|10597.9|10599.6|10592.1|80
1647011570000|2022-03-11 15:12:50|10603.4|10595.4|10595.6|10587.6|10604.3|10596.3|10595.6|10587.6|75
1647011580000|2022-03-11 15:13:00|10595.1|10587.1|10605.8|10597.8|10605.8|10597.8|10595|10587|61
1647011590000|2022-03-11 15:13:10|10605.3|10597.3|10603.6|10595.6|10614|10606|10602.2|10594.2|90
1647011600000|2022-03-11 15:13:20|10603.7|10595.7|10603.1|10595.1|10606.2|10598.2|10594.6|10586.6|80
1647011610000|2022-03-11 15:13:30|10604.1|10596.1|10587.9|10579.9|10606.4|10598.4|10585.9|10577.9|88
1647011620000|2022-03-11 15:13:40|10588.7|10580.7|10589.1|10581.1|10593.6|10585.6|10587.9|10579.9|62
1647011630000|2022-03-11 15:13:50|10588.8|10580.8|10593.9|10585.9|10595.9|10588.3|10585.6|10577.6|76
1647011640000|2022-03-11 15:14:00|10594.2|10586.2|10582.6|10574.6|10600.9|10592.9|10578.6|10572.6|85
1647011650000|2022-03-11 15:14:10|10582.9|10574.9|10582.7|10574.7|10584.6|10576.6|10577.6|10570.1|69
1647011660000|2022-03-11 15:14:20|10583.4|10575.4|10592.7|10584.7|10594.4|10586.4|10583.4|10575.4|46
1647011670000|2022-03-11 15:14:30|10592.2|10584.2|10594.5|10586.5|10595|10587|10586.2|10578.2|77
1647011680000|2022-03-11 15:14:40|10594.9|10586.9|10599.4|10591.4|10599.4|10591.4|10594.9|10586.9|34
1647011690000|2022-03-11 15:14:50|10599.7|10591.7|10593.7|10585.7|10601.9|10593.9|10593.7|10585.7|37
1647011700000|2022-03-11 15:15:00|10591.2|10587.2|10605.5|10597.5|10609|10601|10591.2|10584.7|71
1647011710000|2022-03-11 15:15:10|10604.8|10596.8|10616.5|10608.5|10616.5|10608.5|10602.7|10594.7|42
1647011720000|2022-03-11 15:15:20|10616.6|10608.6|10614.5|10606.5|10620|10612|10611|10603|82
1647011730000|2022-03-11 15:15:30|10615|10607|10613.8|10605.8|10615|10607|10609.5|10601.5|63
1647011740000|2022-03-11 15:15:40|10612.5|10608.5|10602.4|10594.4|10616.7|10608.7|10602.4|10594.4|70
1647011750000|2022-03-11 15:15:50|10603.9|10595.9|10607.9|10599.9|10609.3|10601.5|10603.4|10595.4|27
1647011760000|2022-03-11 15:16:00|10608|10600|10606.6|10598.6|10608.2|10600.2|10601.8|10594|67
1647011770000|2022-03-11 15:16:10|10607.7|10599.7|10607.5|10599.5|10613.7|10605.7|10605.2|10597.2|68
1647011780000|2022-03-11 15:16:20|10607.7|10599.7|10600.2|10592.2|10607.7|10599.7|10599.4|10591.4|38
1647011790000|2022-03-11 15:16:30|10599.2|10591.2|10605.2|10597.2|10605.9|10597.9|10599.2|10591.2|35
1647011800000|2022-03-11 15:16:40|10604.9|10596.9|10599.1|10591.1|10604.9|10596.9|10597.4|10589.4|67
1647011810000|2022-03-11 15:16:50|10598.6|10590.6|10609.7|10601.7|10610.2|10602.2|10598.6|10590.6|53
1647011820000|2022-03-11 15:17:00|10609.8|10605.8|10596.5|10588.5|10611.8|10605.8|10596.2|10588.2|49
1647011830000|2022-03-11 15:17:10|10596.2|10588.2|10599.5|10591.5|10602.8|10594.8|10594.7|10586.7|59
1647011840000|2022-03-11 15:17:20|10599.7|10591.7|10599.1|10591.1|10601.5|10593.5|10599|10591|16
1647011850000|2022-03-11 15:17:30|10599|10591|10590.4|10582.4|10599.7|10591.7|10590.2|10582.2|51
1647011860000|2022-03-11 15:17:40|10589.5|10581.5|10594.2|10586.2|10595.2|10589.2|10586.7|10578.7|32
1647011870000|2022-03-11 15:17:50|10593.5|10585.5|10590.2|10582.2|10603.2|10595.2|10590.2|10582.2|113
1647011880000|2022-03-11 15:18:00|10589.3|10581.3|10586|10578|10596.2|10588.2|10581.9|10573.9|110
1647011890000|2022-03-11 15:18:10|10584.4|10576.4|10589.8|10581.8|10593.2|10585.2|10582.7|10574.7|70
1647011900000|2022-03-11 15:18:20|10590.2|10582.2|10585.5|10577.5|10592.2|10584.2|10585.5|10577.5|71
1647011910000|2022-03-11 15:18:30|10585.8|10577.8|10587.4|10579.4|10587.9|10579.9|10582.4|10574.4|42
1647011920000|2022-03-11 15:18:40|10587.5|10579.5|10578.9|10570.9|10587.9|10579.9|10572.4|10564.4|118
1647011930000|2022-03-11 15:18:50|10578.5|10570.5|10574.2|10566.2|10578.6|10570.6|10566.3|10558.3|78
1647011940000|2022-03-11 15:19:00|10573.2|10565.2|10563.9|10555.9|10573.9|10565.9|10563.9|10555.9|77
1647011950000|2022-03-11 15:19:10|10563.6|10555.6|10564|10556|10566.2|10558.2|10557.3|10549.3|141
1647011960000|2022-03-11 15:19:20|10563.3|10555.3|10563.9|10555.9|10564.9|10556.9|10559.7|10551.7|74
1647011970000|2022-03-11 15:19:30|10563.4|10555.4|10577|10569|10577.4|10569.4|10561.4|10553.4|50
1647011980000|2022-03-11 15:19:40|10576.9|10568.9|10582.9|10574.9|10582.9|10574.9|10576.5|10568.5|196
1647011990000|2022-03-11 15:19:50|10582.3|10574.3|10586.9|10578.9|10586.9|10580|10582.3|10574.3|105
1647012000000|2022-03-11 15:20:00|10587|10579|10580.9|10572.9|10588.4|10580.4|10580.7|10572.7|30
1647012010000|2022-03-11 15:20:10|10581|10573|10589.5|10581.5|10589.9|10581.9|10577.9|10569.9|82
1647012020000|2022-03-11 15:20:20|10591.2|10583.2|10586.4|10578.4|10591.4|10583.4|10585.7|10577.7|63
1647012030000|2022-03-11 15:20:30|10586.7|10578.7|10591.9|10583.9|10592.9|10584.9|10583.6|10577.9|32
1647012040000|2022-03-11 15:20:40|10591.4|10583.4|10581.7|10573.7|10591.4|10583.4|10579.9|10571.9|41
1647012050000|2022-03-11 15:20:50|10583.4|10575.4|10587.2|10579.2|10587.2|10579.2|10581.9|10573.9|31
1647012060000|2022-03-11 15:21:00|10587.4|10579.4|10579.9|10571.9|10588.2|10580.2|10577.9|10569.9|49
1647012070000|2022-03-11 15:21:10|10579.2|10571.2|10574.6|10566.6|10579.2|10571.2|10573.6|10565.6|46
1647012080000|2022-03-11 15:21:20|10575.1|10567.1|10582.9|10574.9|10582.9|10574.9|10575.1|10567.1|37
1647012090000|2022-03-11 15:21:30|10582|10574|10571.5|10563.5|10582|10574|10571.5|10563.5|61
1647012100000|2022-03-11 15:21:40|10571|10563|10568.2|10560.2|10571.5|10563.5|10563.5|10555.5|30
1647012110000|2022-03-11 15:21:50|10567.9|10559.9|10555.2|10547.2|10567.9|10559.9|10552.8|10545|98
1647012120000|2022-03-11 15:22:00|10554.9|10546.9|10547.2|10539.2|10556|10548|10546.5|10538.5|118
1647012130000|2022-03-11 15:22:10|10546.5|10538.5|10559.5|10551.5|10561.3|10553.3|10544.2|10537|116
1647012140000|2022-03-11 15:22:20|10558.5|10550.5|10562.3|10554.3|10565.8|10557.8|10557.3|10549.3|62
1647012150000|2022-03-11 15:22:30|10563.3|10555.3|10550.8|10542.8|10563.3|10555.3|10550.8|10542.8|74
1647012160000|2022-03-11 15:22:40|10550.3|10542.3|10545.5|10537.5|10551.5|10543.5|10538.5|10530.5|137
1647012170000|2022-03-11 15:22:50|10546|10538|10543.5|10535.5|10550.9|10543.2|10542|10534|34
1647012180000|2022-03-11 15:23:00|10543.4|10535.4|10550.8|10542.8|10552.8|10544.8|10541.5|10533.5|59
1647012190000|2022-03-11 15:23:10|10550.3|10542.3|10546.8|10538.8|10554|10546.5|10546.7|10538.7|39
1647012200000|2022-03-11 15:23:20|10544.9|10536.9|10553.5|10545.5|10553.8|10545.8|10541.8|10536|37
1647012210000|2022-03-11 15:23:30|10553.3|10545.3|10561.2|10553.2|10566.3|10558.3|10553.3|10545.3|62
1647012220000|2022-03-11 15:23:40|10560.9|10552.9|10563.2|10555.2|10564|10556|10559.5|10551.5|15
1647012230000|2022-03-11 15:23:50|10563|10555|10559.7|10551.7|10569.8|10563.5|10559.7|10551.7|157
1647012240000|2022-03-11 15:24:00|10560|10552|10558.6|10550.6|10563.2|10555.2|10554.9|10546.9|95
1647012250000|2022-03-11 15:24:10|10557.5|10549.5|10555.9|10547.9|10559.3|10551.3|10551.5|10543.5|89
1647012260000|2022-03-11 15:24:20|10555.5|10547.5|10570.5|10562.5|10570.5|10562.5|10555.5|10547.5|40
1647012270000|2022-03-11 15:24:30|10570.3|10562.3|10595.4|10587.4|10597.5|10589.5|10562.8|10554.8|559
1647012280000|2022-03-11 15:24:40|10595.1|10587.1|10596.9|10588.9|10596.9|10588.9|10586.2|10578.2|143
1647012290000|2022-03-11 15:24:50|10597.8|10589.8|10600.4|10592.4|10603.9|10595.9|10591.3|10583.3|143
1647012300000|2022-03-11 15:25:00|10599.6|10591.6|10592.8|10584.8|10603.1|10595.1|10592.8|10584.8|78
1647012310000|2022-03-11 15:25:10|10592.6|10584.6|10594.4|10586.4|10597.8|10589.8|10589.1|10581.1|62
1647012320000|2022-03-11 15:25:20|10594.8|10586.8|10595.4|10587.4|10597.9|10589.9|10592.5|10584.5|52
1647012330000|2022-03-11 15:25:30|10595.8|10587.8|10601.4|10593.4|10602.9|10594.9|10595.8|10587.8|26
1647012340000|2022-03-11 15:25:40|10600.9|10592.9|10601.1|10593.1|10606.4|10598.4|10598.4|10590.4|64
1647012350000|2022-03-11 15:25:50|10599.8|10591.8|10605.4|10597.4|10606.4|10598.4|10599.8|10591.8|44
1647012360000|2022-03-11 15:26:00|10605.7|10597.7|10596.8|10588.8|10609.6|10601.6|10596.3|10588.3|65
1647012370000|2022-03-11 15:26:10|10597.4|10589.4|10600.6|10592.6|10602.9|10594.9|10597.4|10589.4|30
1647012380000|2022-03-11 15:26:20|10599.9|10591.9|10597.1|10589.1|10599.9|10591.9|10592.5|10584.5|72
1647012390000|2022-03-11 15:26:30|10597.7|10589.7|10600|10592|10602.6|10596.2|10596.1|10588.6|35
1647012400000|2022-03-11 15:26:40|10599.5|10591.5|10603.4|10595.4|10604.5|10596.5|10595.5|10587.5|33
1647012410000|2022-03-11 15:26:50|10602.7|10594.7|10600.8|10592.8|10602.7|10596.2|10595.4|10588|50
1647012420000|2022-03-11 15:27:00|10600.3|10592.3|10592.2|10584.2|10600.3|10592.3|10590.4|10582.4|61
1647012430000|2022-03-11 15:27:10|10591.3|10583.3|10589.2|10581.2|10593.8|10585.8|10588.8|10580.8|50
1647012440000|2022-03-11 15:27:20|10588.8|10580.8|10587.4|10579.4|10589.8|10581.8|10582.7|10574.7|55
1647012450000|2022-03-11 15:27:30|10588.8|10580.8|10590.8|10582.8|10594.5|10586.5|10586.2|10579.2|61
1647012460000|2022-03-11 15:27:40|10589.4|10581.4|10592.2|10584.2|10592.3|10584.3|10586.5|10578.5|52
1647012470000|2022-03-11 15:27:50|10593|10585|10595.2|10587.2|10599.8|10591.8|10589.2|10582.2|58
1647012480000|2022-03-11 15:28:00|10595.7|10587.7|10593.8|10585.8|10598.7|10592.5|10587.2|10579.2|60
1647012490000|2022-03-11 15:28:10|10593.1|10589.1|10595|10587|10598.2|10590.2|10593.1|10585.7|29
1647012500000|2022-03-11 15:28:20|10594.8|10586.8|10592.2|10584.2|10594.8|10586.8|10585.8|10578.5|34
1647012510000|2022-03-11 15:28:30|10591.9|10583.9|10584.7|10576.7|10591.9|10583.9|10580|10572|65
1647012520000|2022-03-11 15:28:40|10584.8|10576.8|10579.3|10571.3|10585.2|10577.2|10579.3|10571.3|12
1647012530000|2022-03-11 15:28:50|10579.2|10571.2|10573.8|10565.8|10581.6|10574.5|10571.8|10565.5|37
1647012540000|2022-03-11 15:29:00|10573.3|10565.3|10565.2|10557.2|10573.3|10566.9|10560.9|10552.9|87
1647012550000|2022-03-11 15:29:10|10564.7|10556.7|10555.7|10547.7|10564.7|10558.2|10555|10547|90
1647012560000|2022-03-11 15:29:20|10556|10548|10568.2|10560.2|10570.3|10562.3|10556|10548|60
1647012570000|2022-03-11 15:29:30|10567.7|10559.7|10578.8|10570.8|10578.8|10570.8|10566.2|10558.2|91
1647012580000|2022-03-11 15:29:40|10579.3|10571.3|10567.7|10559.7|10581.5|10573.5|10566.1|10558.1|43
1647012590000|2022-03-11 15:29:50|10568|10560|10564.5|10556.5|10568.2|10560.2|10559.9|10552.5|43
1647012600000|2022-03-11 15:30:00|10564.2|10556.2|10563|10555|10566.7|10558.7|10558.4|10550.4|68
1647012610000|2022-03-11 15:30:10|10563.2|10555.2|10564.9|10556.9|10565.6|10557.6|10559.4|10551.4|31
1647012620000|2022-03-11 15:30:20|10565.5|10557.5|10581.2|10573.2|10581.2|10573.2|10565.5|10557.5|89
1647012630000|2022-03-11 15:30:30|10580.7|10572.7|10591.1|10583.1|10591.1|10583.2|10580.2|10572.2|55
1647012640000|2022-03-11 15:30:40|10592.2|10584.2|10585.3|10577.3|10595.1|10587.1|10585.3|10577.3|61
1647012650000|2022-03-11 15:30:50|10585.6|10577.6|10593.2|10585.2|10593.2|10585.2|10585.6|10577.6|30
1647012660000|2022-03-11 15:31:00|10593.3|10585.3|10596.5|10588.5|10600.2|10592.2|10592.5|10584.5|62
1647012670000|2022-03-11 15:31:10|10596.3|10588.3|10595|10587|10597.5|10589.5|10594.5|10586.5|14
1647012680000|2022-03-11 15:31:20|10594.2|10586.2|10592.8|10584.8|10594.7|10586.7|10587.8|10579.8|57
1647012690000|2022-03-11 15:31:30|10592.7|10584.7|10596.5|10588.5|10597.5|10589.5|10590.5|10582.5|17
1647012700000|2022-03-11 15:31:40|10596.2|10588.2|10594.5|10586.5|10597.5|10589.5|10593.1|10585.1|16
1647012710000|2022-03-11 15:31:50|10593.6|10585.6|10598.3|10590.3|10599.3|10592.8|10593.6|10585.6|24
1647012720000|2022-03-11 15:32:00|10599.3|10591.3|10607.6|10599.6|10610.1|10602.1|10599.3|10591.3|90
1647012730000|2022-03-11 15:32:10|10608.1|10600.1|10616.9|10608.9|10621.1|10613.1|10608.1|10600.1|134
1647012740000|2022-03-11 15:32:20|10617.1|10609.1|10612.8|10604.8|10618.3|10610.3|10612.1|10604.1|44
1647012750000|2022-03-11 15:32:30|10612.4|10604.4|10611.1|10603.1|10615.4|10607.4|10610.4|10602.4|32
1647012760000|2022-03-11 15:32:40|10611.4|10603.4|10613.4|10605.4|10617.1|10609.1|10611.4|10603.4|56
1647012770000|2022-03-11 15:32:50|10612.4|10604.4|10615.1|10607.1|10617.6|10609.6|10610|10602|39
1647012780000|2022-03-11 15:33:00|10615.2|10607.2|10605.8|10597.8|10622.1|10614.1|10599.8|10591.8|165
1647012790000|2022-03-11 15:33:10|10605.9|10597.9|10609.1|10601.1|10614.1|10606.1|10601.8|10593.8|59
1647012800000|2022-03-11 15:33:20|10608.6|10600.6|10608.9|10600.9|10610.6|10604.1|10606.7|10599.6|20
1647012810000|2022-03-11 15:33:30|10608.8|10600.8|10610|10602|10610|10602|10602.8|10594.8|41
1647012820000|2022-03-11 15:33:40|10609.8|10601.8|10620.4|10612.4|10622.8|10614.8|10608.1|10601.8|68
1647012830000|2022-03-11 15:33:50|10620.7|10612.7|10609.4|10601.4|10622.3|10614.3|10609.4|10601.4|51
1647012840000|2022-03-11 15:34:00|10609.8|10601.8|10624|10616|10624|10616|10609.1|10601.1|419
1647012850000|2022-03-11 15:34:10|10625.2|10617.2|10627.7|10619.7|10630.3|10622.3|10625|10617|129
1647012860000|2022-03-11 15:34:20|10627.2|10619.2|10630|10622|10636.2|10628.2|10627.2|10619.2|65
1647012870000|2022-03-11 15:34:30|10630.1|10622.1|10637.8|10629.8|10639.5|10631.5|10628.9|10621.8|94
1647012880000|2022-03-11 15:34:40|10636.7|10628.7|10634.2|10626.2|10641.4|10633.7|10634.2|10626.2|67
1647012890000|2022-03-11 15:34:50|10634.5|10626.5|10635|10627|10644.2|10636.2|10634.5|10626.5|110
1647012900000|2022-03-11 15:35:00|10635.2|10627.2|10639.2|10631.2|10641.5|10633.5|10633.5|10625.5|58
1647012910000|2022-03-11 15:35:10|10637.5|10629.5|10633.2|10625.2|10641.2|10633.2|10633.2|10625.2|52
1647012920000|2022-03-11 15:35:20|10637|10633|10639.7|10631.7|10642|10634|10635|10627|41
1647012930000|2022-03-11 15:35:30|10639.2|10631.2|10641.5|10633.5|10641.8|10636|10638.7|10630.7|31
1647012940000|2022-03-11 15:35:40|10641.8|10633.8|10643.8|10635.8|10646.6|10640.3|10641.8|10633.8|201
1647012950000|2022-03-11 15:35:50|10643.5|10635.5|10648.1|10640.1|10651.1|10643.1|10643|10635|217
1647012960000|2022-03-11 15:36:00|10647.9|10639.9|10639.3|10631.3|10647.9|10639.9|10637.8|10629.8|85
1647012970000|2022-03-11 15:36:10|10640.1|10632.1|10635.6|10627.6|10645.4|10637.4|10632.1|10624.1|61
1647012980000|2022-03-11 15:36:20|10635.4|10627.4|10640.6|10632.6|10646.3|10638.3|10635.4|10627.4|63
1647012990000|2022-03-11 15:36:30|10640.9|10632.9|10641.4|10633.4|10647.6|10639.6|10640.5|10632.5|54
1647013000000|2022-03-11 15:36:40|10640.4|10632.4|10641.3|10633.3|10644.3|10636.3|10638.1|10630.1|55
1647013010000|2022-03-11 15:36:50|10641.1|10633.1|10640.3|10632.3|10641.8|10634.3|10637.3|10629.3|33
1647013020000|2022-03-11 15:37:00|10639.9|10631.9|10637.1|10629.1|10640.8|10633.9|10636.1|10628.1|31
1647013030000|2022-03-11 15:37:10|10636.6|10628.6|10638.6|10630.6|10640.2|10632.2|10634.2|10627.6|93
1647013040000|2022-03-11 15:37:20|10638.9|10630.9|10638.1|10630.1|10639.1|10631.1|10638.1|10630.1|20
1647013050000|2022-03-11 15:37:30|10637.6|10629.6|10628.5|10620.5|10639|10631|10628|10620|73
1647013060000|2022-03-11 15:37:40|10628.2|10620.2|10629.7|10621.7|10633.7|10625.7|10626.4|10618.4|33
1647013070000|2022-03-11 15:37:50|10630.2|10622.2|10634|10626|10635.2|10627.2|10629.2|10621.2|41
1647013080000|2022-03-11 15:38:00|10634.9|10626.9|10629.5|10621.5|10635.5|10627.5|10627|10619|81
1647013090000|2022-03-11 15:38:10|10630.6|10622.6|10630.5|10622.5|10632.5|10624.5|10630.5|10622.5|18
1647013100000|2022-03-11 15:38:20|10631|10623|10631|10623|10633.7|10625.7|10628|10620|43
1647013110000|2022-03-11 15:38:30|10628.5|10624.5|10631.5|10623.5|10633.5|10625.5|10628.5|10621.7|32
1647013120000|2022-03-11 15:38:40|10631.2|10623.2|10630|10622|10631.2|10623.2|10629.7|10621.7|8
1647013130000|2022-03-11 15:38:50|10630.3|10622.3|10624.5|10616.5|10631.2|10623.2|10623.5|10615.7|35
1647013140000|2022-03-11 15:39:00|10624|10616|10631.8|10623.8|10632.5|10624.5|10624|10616|44
1647013150000|2022-03-11 15:39:10|10632.8|10624.8|10629.6|10621.6|10633.5|10625.5|10628.8|10620.8|39
1647013160000|2022-03-11 15:39:20|10629.8|10621.8|10629.1|10621.1|10630.5|10622.5|10625.1|10617.1|20
1647013170000|2022-03-11 15:39:30|10629.5|10621.5|10631.4|10623.4|10637.7|10630.7|10629.4|10621.5|80
1647013180000|2022-03-11 15:39:40|10631.6|10623.6|10633.4|10625.4|10634.6|10626.6|10628.7|10621.6|29
1647013190000|2022-03-11 15:39:50|10632.6|10624.6|10631.6|10623.6|10633.1|10625.1|10629.4|10621.4|37
1647013200000|2022-03-11 15:40:00|10632.3|10624.3|10625.3|10617.3|10633.6|10625.6|10625.1|10617.1|60
1647013210000|2022-03-11 15:40:10|10625.5|10617.5|10626.8|10618.8|10629.5|10622.2|10625.3|10617.3|24
1647013220000|2022-03-11 15:40:20|10626.3|10618.3|10627.2|10619.2|10628.2|10620.2|10620.9|10613.7|155
1647013230000|2022-03-11 15:40:30|10624.6|10620.6|10626.7|10618.7|10626.7|10620.6|10623.9|10616.7|12
1647013240000|2022-03-11 15:40:40|10627.2|10619.2|10627|10619|10632.7|10625.2|10626.8|10618.8|49
1647013250000|2022-03-11 15:40:50|10628|10620|10631.8|10623.8|10632.3|10624.3|10628|10620|20
1647013260000|2022-03-11 15:41:00|10631.7|10623.7|10628.5|10620.5|10631.8|10623.8|10624.9|10616.9|72
1647013270000|2022-03-11 15:41:10|10628.9|10620.9|10625.2|10617.2|10630.2|10622.2|10623.9|10615.9|40
1647013280000|2022-03-11 15:41:20|10624.9|10616.9|10618.1|10610.1|10624.9|10616.9|10612.9|10604.9|95
1647013290000|2022-03-11 15:41:30|10617.7|10609.7|10615.9|10607.9|10618.2|10610.2|10611.6|10603.6|95
1647013300000|2022-03-11 15:41:40|10616.1|10608.1|10614.2|10606.2|10616.8|10608.8|10609.4|10601.4|45
1647013310000|2022-03-11 15:41:50|10613.7|10605.7|10619.7|10611.7|10621.6|10613.6|10611.7|10603.7|49
1647013320000|2022-03-11 15:42:00|10619.4|10611.4|10613.1|10605.1|10619.7|10611.7|10612.5|10604.5|268
1647013330000|2022-03-11 15:42:10|10613.4|10605.4|10625.5|10617.5|10629.5|10621.5|10613.4|10605.4|100
1647013340000|2022-03-11 15:42:20|10626.5|10618.5|10640.1|10632.1|10640.8|10633.4|10625|10617|122
1647013350000|2022-03-11 15:42:30|10639.8|10631.8|10638.5|10630.5|10641.8|10633.8|10633.1|10625.1|66
1647013360000|2022-03-11 15:42:40|10637|10629|10634.2|10626.2|10637|10629|10628.8|10620.8|113
1647013370000|2022-03-11 15:42:50|10634.7|10626.7|10640|10632|10640.8|10632.8|10632.8|10624.8|46
1647013380000|2022-03-11 15:43:00|10639.7|10631.7|10633.8|10625.8|10645.3|10637.5|10632.6|10624.6|70
1647013390000|2022-03-11 15:43:10|10634.3|10626.3|10630.8|10622.8|10635.5|10627.5|10630.8|10622.8|28
1647013400000|2022-03-11 15:43:20|10630.5|10622.5|10622.3|10614.3|10630.5|10624.2|10622.3|10614.3|53
1647013410000|2022-03-11 15:43:30|10622.2|10614.2|10621.5|10613.5|10625.8|10618.8|10621.3|10613.3|28
1647013420000|2022-03-11 15:43:40|10621.7|10613.7|10618.3|10610.3|10623.3|10615.3|10617.2|10610|51
1647013430000|2022-03-11 15:43:50|10618|10610|10616.9|10608.9|10621.3|10613.3|10615.7|10607.7|53
1647013440000|2022-03-11 15:44:00|10617|10609|10614.9|10606.9|10622.4|10614.4|10614.2|10606.2|53
1647013450000|2022-03-11 15:44:10|10614.7|10606.7|10623.3|10615.3|10624.5|10618.8|10614.7|10606.7|73
1647013460000|2022-03-11 15:44:20|10623.2|10615.2|10620.3|10612.3|10623.3|10615.3|10616.8|10608.8|35
1647013470000|2022-03-11 15:44:30|10621.8|10613.8|10624.2|10616.2|10625.5|10617.5|10621.8|10613.8|34
1647013480000|2022-03-11 15:44:40|10623.5|10615.5|10622|10614|10624|10616|10621|10613|33
1647013490000|2022-03-11 15:44:50|10621.7|10613.7|10636.1|10628.1|10636.6|10628.6|10617.6|10609.6|79
1647013500000|2022-03-11 15:45:00|10636.3|10628.3|10634.3|10626.3|10639|10631|10630.5|10622.5|62
1647013510000|2022-03-11 15:45:10|10634|10626|10635.5|10627.5|10637|10629|10632.8|10624.8|40
1647013520000|2022-03-11 15:45:20|10634.9|10626.9|10638.3|10630.3|10638.7|10630.7|10632.5|10624.5|62
1647013530000|2022-03-11 15:45:30|10637|10629|10639.7|10631.7|10643.5|10637.8|10636|10628|67
1647013540000|2022-03-11 15:45:40|10639.3|10631.3|10630.5|10622.5|10639.3|10631.3|10627.5|10619.5|58
1647013550000|2022-03-11 15:45:50|10630.8|10622.8|10630.5|10622.5|10633|10628.2|10630.5|10622.5|14
1647013560000|2022-03-11 15:46:00|10630.8|10622.8|10635.7|10627.7|10638.5|10630.5|10630.8|10622.8|51
1647013570000|2022-03-11 15:46:10|10633.8|10625.8|10632.5|10624.5|10635.2|10627.2|10627.5|10619.5|79
1647013580000|2022-03-11 15:46:20|10632|10624|10630.5|10622.5|10633.2|10625.2|10628.2|10620.2|43
1647013590000|2022-03-11 15:46:30|10629.7|10621.7|10627.5|10619.5|10630.7|10622.7|10626.8|10618.8|15
1647013600000|2022-03-11 15:46:40|10627.7|10619.7|10624.7|10616.7|10629.8|10621.8|10624.7|10616.7|30
1647013610000|2022-03-11 15:46:50|10624.8|10616.8|10628.6|10620.6|10632.4|10624.4|10622.9|10615.3|134
1647013620000|2022-03-11 15:47:00|10626.1|10622.1|10616.1|10608.1|10627.4|10622.1|10615.8|10607.8|146
1647013630000|2022-03-11 15:47:10|10616|10608|10608.8|10600.8|10616|10608|10607.1|10599.1|56
1647013640000|2022-03-11 15:47:20|10608.6|10600.6|10615.8|10607.8|10616.3|10608.3|10607.1|10599.1|39
1647013650000|2022-03-11 15:47:30|10615.5|10607.5|10626.1|10618.1|10627.8|10619.8|10614.5|10606.5|63
1647013660000|2022-03-11 15:47:40|10627.3|10619.3|10629.3|10621.3|10631.8|10623.8|10626.1|10619|36
1647013670000|2022-03-11 15:47:50|10629.4|10621.4|10623.3|10615.3|10631.8|10623.8|10623.3|10615.3|71
1647013680000|2022-03-11 15:48:00|10623.6|10615.6|10622|10614|10624.6|10616.6|10616.6|10608.6|109
1647013690000|2022-03-11 15:48:10|10621.1|10613.1|10626.5|10618.5|10626.5|10618.5|10620.8|10612.8|26
1647013700000|2022-03-11 15:48:20|10626.6|10618.6|10626.6|10618.6|10627.8|10619.8|10622.8|10616.6|23
1647013710000|2022-03-11 15:48:30|10626.3|10618.3|10632.8|10624.8|10633.6|10627.1|10626.3|10618.3|45
1647013720000|2022-03-11 15:48:40|10632.1|10624.1|10628.3|10620.3|10632.1|10624.1|10626.7|10619.6|17
1647013730000|2022-03-11 15:48:50|10626.8|10618.8|10628.8|10620.8|10630.3|10623.4|10625.8|10617.8|35
1647013740000|2022-03-11 15:49:00|10628.6|10620.6|10637.3|10629.3|10638.1|10630.1|10627.1|10620.6|58
1647013750000|2022-03-11 15:49:10|10637.8|10629.8|10640.1|10632.1|10646.4|10638.4|10637.8|10629.8|80
1647013760000|2022-03-11 15:49:20|10639.6|10631.6|10644.7|10636.7|10644.7|10636.7|10638.6|10630.6|21
1647013770000|2022-03-11 15:49:30|10644.6|10636.6|10646.2|10638.2|10646.2|10638.2|10643.6|10635.6|25
1647013780000|2022-03-11 15:49:40|10646.6|10638.6|10646.6|10638.6|10647.7|10639.7|10646.1|10638.1|22
1647013790000|2022-03-11 15:49:50|10646.7|10638.7|10643.1|10635.1|10648.7|10640.7|10638.4|10630.4|52
1647013800000|2022-03-11 15:50:00|10643.4|10635.4|10635.8|10627.8|10647.6|10639.6|10633.8|10625.8|89
1647013810000|2022-03-11 15:50:10|10636.8|10628.8|10636.1|10628.1|10643.8|10635.8|10634.1|10626.1|45
1647013820000|2022-03-11 15:50:20|10635.8|10627.8|10639.1|10631.1|10639.1|10631.1|10635.1|10627.1|26
1647013830000|2022-03-11 15:50:30|10639.3|10631.3|10641.3|10633.3|10643.8|10635.8|10636.8|10631.3|9
1647013840000|2022-03-11 15:50:40|10642.3|10634.3|10643.3|10635.3|10643.8|10635.8|10641.8|10633.8|17
1647013850000|2022-03-11 15:50:50|10643.1|10635.1|10645.7|10637.7|10647.1|10639.1|10640.7|10634.6|44
1647013860000|2022-03-11 15:51:00|10644.4|10636.4|10648.2|10640.2|10648.2|10640.2|10643.2|10635.2|24
1647013870000|2022-03-11 15:51:10|10647.9|10639.9|10648.1|10640.1|10648.1|10640.1|10644.3|10636.3|68
1647013880000|2022-03-11 15:51:20|10647.9|10639.9|10653.2|10645.2|10654.4|10646.4|10647.1|10639.9|117
1647013890000|2022-03-11 15:51:30|10653.1|10645.1|10644.9|10636.9|10653.1|10645.1|10644.9|10636.9|68
1647013900000|2022-03-11 15:51:40|10644.7|10636.7|10644.4|10640.4|10646.6|10640.4|10641.6|10633.6|40
1647013910000|2022-03-11 15:51:50|10644.1|10640.1|10643.9|10635.9|10645.9|10640.1|10643.1|10635.1|15
1647013920000|2022-03-11 15:52:00|10645.3|10637.3|10649.7|10641.7|10650.1|10642.1|10645.3|10637.3|32
1647013930000|2022-03-11 15:52:10|10652.1|10644.1|10652.5|10644.5|10655.9|10647.9|10651.2|10643.2|118
1647013940000|2022-03-11 15:52:20|10652.2|10644.2|10655.8|10647.8|10655.8|10647.8|10649|10641|52
1647013950000|2022-03-11 15:52:30|10655.5|10647.5|10652.5|10644.5|10655.5|10647.5|10650.4|10644.5|48
1647013960000|2022-03-11 15:52:40|10651.7|10643.7|10654|10646|10658.6|10650.6|10650.6|10642.7|144
1647013970000|2022-03-11 15:52:50|10654.5|10646.5|10647.8|10639.8|10655.8|10647.8|10645.3|10638.8|89
1647013980000|2022-03-11 15:53:00|10649.2|10641.2|10652.8|10644.8|10653.3|10645.3|10648.8|10640.8|33
1647013990000|2022-03-11 15:53:10|10653|10645|10649|10641|10653.3|10645.3|10646.7|10638.7|58
1647014000000|2022-03-11 15:53:20|10648.5|10640.5|10642|10634|10648.5|10640.5|10639.9|10631.9|79
1647014010000|2022-03-11 15:53:30|10641.5|10633.5|10639.7|10631.7|10643.5|10635.5|10637.5|10629.5|46
1647014020000|2022-03-11 15:53:40|10639.4|10631.4|10636.5|10628.5|10642.2|10634.2|10636|10628|49
1647014030000|2022-03-11 15:53:50|10637|10629|10637.7|10629.7|10641.4|10633.4|10634|10626|69
1647014040000|2022-03-11 15:54:00|10638.1|10630.1|10645.7|10637.7|10647|10639|10637.8|10629.8|69
1647014050000|2022-03-11 15:54:10|10646.7|10638.7|10648.7|10640.7|10649|10641|10642.5|10634.5|63
1647014060000|2022-03-11 15:54:20|10648.8|10640.8|10638|10630|10649.7|10641.7|10637|10629|69
1647014070000|2022-03-11 15:54:30|10638.7|10630.7|10643.5|10635.5|10644|10636|10637.9|10629.9|70
1647014080000|2022-03-11 15:54:40|10643.9|10635.9|10640|10632|10644|10636|10637.5|10629.5|25
1647014090000|2022-03-11 15:54:50|10640.2|10632.2|10640.5|10632.5|10642.7|10634.7|10639.7|10631.7|18
1647014100000|2022-03-11 15:55:00|10640.2|10632.2|10636|10628|10641.4|10634|10635.4|10627.4|31
1647014110000|2022-03-11 15:55:10|10635.5|10627.5|10639.7|10631.7|10640.3|10633.7|10633.5|10625.5|60
1647014120000|2022-03-11 15:55:20|10639.8|10631.8|10646.8|10638.8|10650.8|10642.8|10639.8|10631.8|82
1647014130000|2022-03-11 15:55:30|10647.5|10639.5|10653.3|10645.3|10655.3|10647.3|10646.8|10638.8|45
1647014140000|2022-03-11 15:55:40|10651.8|10643.8|10650.3|10642.3|10651.8|10645.7|10649.7|10641.8|20
1647014150000|2022-03-11 15:55:50|10650|10642|10643.8|10635.8|10650|10642|10643.3|10635.3|56
1647014160000|2022-03-11 15:56:00|10642.8|10634.8|10643.3|10635.3|10645.8|10637.8|10642.8|10634.8|17
1647014170000|2022-03-11 15:56:10|10642.3|10634.3|10646.8|10638.8|10646.8|10638.8|10640.8|10632.8|33
1647014180000|2022-03-11 15:56:20|10647.8|10639.8|10651.3|10643.3|10651.7|10643.7|10647.8|10639.8|30
1647014190000|2022-03-11 15:56:30|10648.8|10640.8|10650.2|10642.2|10651.7|10645.7|10647.8|10639.8|16
1647014200000|2022-03-11 15:56:40|10650.3|10642.3|10646.5|10638.5|10650.8|10642.8|10643.8|10635.8|19
1647014210000|2022-03-11 15:56:50|10646.2|10638.2|10646.7|10638.7|10647.8|10639.8|10644.7|10636.7|25
1647014220000|2022-03-11 15:57:00|10645.7|10637.7|10670.3|10662.3|10670.3|10664|10641.8|10633.8|170
1647014230000|2022-03-11 15:57:10|10670.6|10662.6|10680.8|10672.8|10682.3|10676|10670.6|10662.6|225
1647014240000|2022-03-11 15:57:20|10681.5|10673.5|10679.3|10671.3|10682.3|10675.7|10678.8|10670.8|147
1647014250000|2022-03-11 15:57:30|10680.8|10672.8|10679|10671|10682.3|10675.3|10678.8|10671|146
1647014260000|2022-03-11 15:57:40|10678.3|10670.3|10677.7|10669.7|10680.8|10674.3|10673.6|10665.6|127
1647014270000|2022-03-11 15:57:50|10677.8|10669.8|10682.3|10674.3|10682.3|10674.3|10674.8|10666.8|76
1647014280000|2022-03-11 15:58:00|10681.8|10673.8|10682.2|10674.2|10682.7|10676|10678.2|10670.2|82
1647014290000|2022-03-11 15:58:10|10682.3|10674.3|10679.8|10671.8|10682.7|10674.7|10678.2|10670.2|77
1647014300000|2022-03-11 15:58:20|10680|10672|10680.5|10672.5|10681.3|10673.3|10678.3|10670.3|49
1647014310000|2022-03-11 15:58:30|10679.8|10671.8|10680.3|10672.3|10681.8|10675.3|10678.3|10671.8|50
1647014320000|2022-03-11 15:58:40|10680.2|10672.2|10678|10670|10680.2|10673|10674.7|10666.7|49
1647014330000|2022-03-11 15:58:50|10678.3|10670.3|10681.7|10673.7|10681.8|10675|10678.3|10670.3|33
1647014340000|2022-03-11 15:59:00|10681.8|10673.8|10682.3|10674.3|10682.3|10674.3|10678.3|10670.3|109
1647014350000|2022-03-11 15:59:10|10680|10676|10681.6|10673.6|10682.3|10676|10679.3|10671.5|139
1647014360000|2022-03-11 15:59:20|10681.8|10673.8|10681.8|10673.8|10681.8|10675.6|10678.8|10672.1|51
1647014370000|2022-03-11 15:59:30|10682.1|10674.1|10678.3|10670.3|10682.1|10675.6|10678.3|10670.3|41
1647014380000|2022-03-11 15:59:40|10678.4|10670.4|10678.6|10670.6|10679.8|10671.8|10676.8|10668.8|30
1647014390000|2022-03-11 15:59:50|10679.2|10671.2|10677.6|10669.6|10680.9|10672.9|10677.6|10669.6|28
1647014400000|2022-03-11 16:00:00|10678.3|10670.3|10694.8|10686.8|10705.3|10697.3|10678.3|10670.3|394
1647014410000|2022-03-11 16:00:10|10695.1|10687.1|10704.6|10696.6|10707.3|10699.3|10693.8|10685.8|132
1647014420000|2022-03-11 16:00:20|10706.3|10698.3|10690.3|10682.3|10707.6|10699.6|10687.3|10679.3|135
1647014430000|2022-03-11 16:00:30|10690.1|10682.1|10700.4|10692.4|10701.8|10696.2|10689.1|10681.1|75
1647014440000|2022-03-11 16:00:40|10700.8|10692.8|10696.1|10688.1|10701.1|10693.1|10692.9|10685.3|35
1647014450000|2022-03-11 16:00:50|10691.9|10683.9|10693.6|10685.6|10694.8|10686.8|10687.3|10680.3|74
1647014460000|2022-03-11 16:01:00|10694.3|10686.3|10701.9|10693.9|10703.2|10695.2|10694.3|10686.3|103
1647014470000|2022-03-11 16:01:10|10700.6|10696.6|10709.2|10701.2|10710.6|10702.6|10699.9|10691.9|112
1647014480000|2022-03-11 16:01:20|10709.4|10701.4|10710.6|10702.6|10712.9|10704.9|10707.6|10699.6|75
1647014490000|2022-03-11 16:01:30|10711.1|10703.1|10705.1|10697.1|10713.9|10707.2|10705.1|10697.1|75
1647014500000|2022-03-11 16:01:40|10707.9|10699.9|10702.1|10694.1|10708.9|10700.9|10701.1|10693.1|62
1647014510000|2022-03-11 16:01:50|10703.1|10695.1|10703.6|10695.6|10703.9|10695.9|10699.9|10691.9|39
1647014520000|2022-03-11 16:02:00|10703.9|10695.9|10693.6|10685.6|10706.1|10698.1|10693.4|10685.4|64
1647014530000|2022-03-11 16:02:10|10692.8|10684.8|10689.6|10681.6|10692.8|10684.8|10686.5|10678.5|54
1647014540000|2022-03-11 16:02:20|10689.8|10681.8|10695.8|10687.8|10698.6|10690.9|10689.6|10681.6|101
1647014550000|2022-03-11 16:02:30|10694.8|10686.8|10672.3|10664.3|10694.8|10686.8|10672.3|10664.3|134
1647014560000|2022-03-11 16:02:40|10672.1|10664.1|10675.8|10667.8|10677.8|10669.8|10668.8|10660.8|98
1647014570000|2022-03-11 16:02:50|10672.7|10668.7|10680.1|10672.1|10684.5|10676.5|10672.7|10666.9|84
1647014580000|2022-03-11 16:03:00|10681.5|10673.5|10675|10667|10683.6|10675.6|10672.8|10664.8|66
1647014590000|2022-03-11 16:03:10|10674.6|10666.6|10682.3|10674.3|10683.1|10675.1|10674.5|10666.5|71
1647014600000|2022-03-11 16:03:20|10682|10674|10686.3|10678.3|10686.3|10678.3|10679.5|10671.5|37
1647014610000|2022-03-11 16:03:30|10685.8|10677.8|10691.3|10683.3|10692.3|10684.3|10685.8|10677.8|55
1647014620000|2022-03-11 16:03:40|10691.4|10683.4|10688.3|10680.3|10692.8|10684.8|10686.2|10679.3|24
1647014630000|2022-03-11 16:03:50|10687.1|10679.1|10681.6|10673.6|10687.1|10679.1|10675.6|10667.6|49
1647014640000|2022-03-11 16:04:00|10682.6|10674.6|10676.6|10668.6|10685.1|10677.1|10676.1|10668.1|28
1647014650000|2022-03-11 16:04:10|10676.4|10668.4|10681.6|10673.6|10684.6|10676.6|10676.1|10668.1|45
1647014660000|2022-03-11 16:04:20|10682.2|10674.2|10696.2|10688.2|10696.6|10688.6|10682.2|10674.2|75
1647014670000|2022-03-11 16:04:30|10696.1|10688.1|10694.6|10686.6|10698.2|10691.9|10691.1|10683.1|50
1647014680000|2022-03-11 16:04:40|10694.5|10686.5|10689.6|10681.6|10695.1|10687.1|10689.6|10681.6|57
1647014690000|2022-03-11 16:04:50|10689.7|10681.7|10690.7|10682.7|10693.1|10685.1|10688.9|10681.7|19
1647014700000|2022-03-11 16:05:00|10691|10683|10685.9|10677.9|10696.1|10688.1|10685.1|10677.1|74
1647014710000|2022-03-11 16:05:10|10686.9|10678.9|10699.8|10691.8|10699.9|10691.9|10686.9|10678.9|68
1647014720000|2022-03-11 16:05:20|10699.9|10691.9|10695.3|10687.3|10700.3|10692.3|10692.3|10684.3|41
1647014730000|2022-03-11 16:05:30|10695.8|10687.8|10699.4|10691.4|10700.8|10692.8|10693.6|10687.4|24
1647014740000|2022-03-11 16:05:40|10699.8|10691.8|10709.3|10701.3|10709.3|10701.3|10697.8|10689.8|68
1647014750000|2022-03-11 16:05:50|10708.1|10700.1|10705.4|10697.4|10708.1|10700.1|10703.2|10695.6|75
1647014760000|2022-03-11 16:06:00|10706.1|10698.1|10714.9|10706.9|10717.9|10709.9|10706.1|10698.1|134
1647014770000|2022-03-11 16:06:10|10714.8|10706.8|10713.2|10705.2|10721.4|10713.4|10711.3|10703.3|72
1647014780000|2022-03-11 16:06:20|10712.7|10704.7|10717.5|10709.5|10718|10711.5|10712.4|10704.4|221
1647014790000|2022-03-11 16:06:30|10716.4|10708.4|10717.5|10709.5|10718.8|10710.8|10711.8|10705.6|50
1647014800000|2022-03-11 16:06:40|10717.6|10709.6|10712.5|10704.5|10719.5|10711.5|10712.1|10704.1|47
1647014810000|2022-03-11 16:06:50|10712.3|10704.3|10711.6|10703.6|10712.3|10704.3|10701.5|10693.5|66
1647014820000|2022-03-11 16:07:00|10711.1|10703.1|10701.9|10693.9|10711.4|10703.8|10699.9|10691.9|86
1647014830000|2022-03-11 16:07:10|10701.6|10693.6|10697.9|10689.9|10704.9|10696.9|10696.4|10689.9|39
1647014840000|2022-03-11 16:07:20|10697.8|10689.8|10698.8|10690.8|10699.9|10691.9|10696.8|10688.8|21
1647014850000|2022-03-11 16:07:30|10698.3|10690.3|10695.4|10687.4|10701.9|10693.9|10695.1|10687.1|36
1647014860000|2022-03-11 16:07:40|10695.6|10687.6|10694.4|10686.4|10697.9|10689.9|10689.9|10681.9|37
1647014870000|2022-03-11 16:07:50|10694.8|10686.8|10704.9|10696.9|10709.1|10701.1|10694.8|10686.8|131
1647014880000|2022-03-11 16:08:00|10704.6|10696.6|10692.4|10684.4|10704.6|10696.6|10691.8|10683.8|39
1647014890000|2022-03-11 16:08:10|10692.3|10684.3|10697.8|10689.8|10699.8|10691.8|10691.3|10683.3|92
1647014900000|2022-03-11 16:08:20|10695.3|10687.3|10693.8|10685.8|10695.3|10687.3|10684.1|10677.4|117
1647014910000|2022-03-11 16:08:30|10694.3|10686.3|10691.8|10683.8|10694.3|10686.3|10690.4|10682.4|36
1647014920000|2022-03-11 16:08:40|10691.9|10683.9|10690.9|10682.9|10694.4|10686.8|10689.9|10681.9|22
1647014930000|2022-03-11 16:08:50|10691.1|10683.1|10704.4|10696.4|10704.9|10697.1|10691.1|10683.1|57
1647014940000|2022-03-11 16:09:00|10704.3|10696.3|10689.9|10681.9|10704.3|10696.3|10688.4|10680.4|33
1647014950000|2022-03-11 16:09:10|10689.3|10681.3|10675.2|10667.2|10689.3|10681.3|10673.2|10665.2|152
1647014960000|2022-03-11 16:09:20|10675|10667|10681.7|10673.7|10682.2|10674.2|10673.2|10665.2|75
1647014970000|2022-03-11 16:09:30|10682.3|10674.3|10688.5|10680.5|10692|10684|10682.3|10674.3|52
1647014980000|2022-03-11 16:09:40|10688|10680|10689|10681|10689|10681|10683.5|10675.5|33
1647014990000|2022-03-11 16:09:50|10688.6|10680.6|10685.1|10677.1|10690.5|10682.5|10683.3|10675.3|33
1647015000000|2022-03-11 16:10:00|10685.5|10677.5|10694.6|10686.6|10694.6|10686.6|10683.6|10675.6|91
1647015010000|2022-03-11 16:10:10|10694.3|10686.3|10687.3|10679.3|10694.3|10686.3|10684.8|10678.5|85
1647015020000|2022-03-11 16:10:20|10686.5|10678.5|10689.1|10681.1|10692.3|10684.3|10684.1|10676.1|55
1647015030000|2022-03-11 16:10:30|10689|10681|10687.1|10679.1|10690.6|10683.8|10684.8|10677.1|34
1647015040000|2022-03-11 16:10:40|10687|10679|10687.6|10679.6|10693.1|10685.1|10686.6|10678.6|57
1647015050000|2022-03-11 16:10:50|10689|10681|10695|10687|10696.6|10688.6|10687.5|10679.5|38
1647015060000|2022-03-11 16:11:00|10694.1|10686.1|10688.8|10680.8|10696.6|10688.6|10686.8|10678.8|63
1647015070000|2022-03-11 16:11:10|10689.2|10681.2|10690.1|10682.1|10693.8|10685.8|10689.2|10681.2|40
1647015080000|2022-03-11 16:11:20|10690.5|10682.5|10685.2|10677.2|10690.5|10682.5|10678.5|10670.5|61
1647015090000|2022-03-11 16:11:30|10684.8|10676.8|10686.8|10678.8|10686.8|10678.8|10682|10674|46
1647015100000|2022-03-11 16:11:40|10687|10679|10684.1|10676.1|10694.4|10686.4|10682.8|10675.6|78
1647015110000|2022-03-11 16:11:50|10685.5|10677.5|10674.8|10666.8|10686.6|10678.6|10674.8|10666.8|50
1647015120000|2022-03-11 16:12:00|10674.3|10666.3|10670.5|10662.5|10674.8|10666.8|10663.3|10655.3|163
1647015130000|2022-03-11 16:12:10|10669.8|10661.8|10669.8|10661.8|10672|10665.5|10666.8|10658.8|49
1647015140000|2022-03-11 16:12:20|10669.7|10661.7|10657.5|10649.5|10669.7|10661.7|10657.5|10649.5|71
1647015150000|2022-03-11 16:12:30|10657.3|10649.3|10669.1|10661.1|10669.6|10661.6|10655|10647|101
1647015160000|2022-03-11 16:12:40|10668.8|10660.8|10668|10660|10669.6|10661.6|10664.5|10656.5|31
1647015170000|2022-03-11 16:12:50|10665.6|10657.6|10669.1|10661.1|10669.6|10661.6|10665.6|10657.6|86
1647015180000|2022-03-11 16:13:00|10669|10661|10669.6|10661.6|10670.3|10662.8|10664.3|10656.3|136
1647015190000|2022-03-11 16:13:10|10668.6|10660.6|10673.6|10665.6|10678.1|10670.1|10667.2|10660.6|84
1647015200000|2022-03-11 16:13:20|10671.8|10667.8|10683.5|10675.5|10683.8|10675.8|10671.8|10665.1|85
1647015210000|2022-03-11 16:13:30|10683.1|10675.1|10692.8|10684.8|10695.1|10687.1|10683.1|10675.1|133
1647015220000|2022-03-11 16:13:40|10692.5|10684.5|10683.1|10675.1|10693.1|10685.1|10682.3|10674.3|45
1647015230000|2022-03-11 16:13:50|10681.1|10673.1|10680.6|10672.6|10681.6|10673.6|10678.1|10670.1|52
1647015240000|2022-03-11 16:14:00|10678.1|10670.1|10668.7|10660.7|10685.1|10678.7|10668.7|10660.7|152
1647015250000|2022-03-11 16:14:10|10668.5|10660.5|10671.8|10663.8|10671.8|10663.8|10664|10656|75
1647015260000|2022-03-11 16:14:20|10670.5|10662.5|10661.8|10653.8|10671.1|10665.1|10659.6|10651.6|44
1647015270000|2022-03-11 16:14:30|10661.4|10653.4|10671.3|10663.3|10671.3|10663.3|10661.4|10653.4|72
1647015280000|2022-03-11 16:14:40|10670.3|10662.3|10669.8|10661.8|10672.8|10664.8|10665.3|10657.3|52
1647015290000|2022-03-11 16:14:50|10670.3|10662.3|10661.8|10653.8|10670.3|10662.3|10661.4|10653.4|138
1647015300000|2022-03-11 16:15:00|10661.6|10653.6|10656.3|10648.3|10661.6|10653.6|10651.6|10643.6|215
1647015310000|2022-03-11 16:15:10|10656.1|10648.1|10666.6|10658.6|10667.3|10659.3|10655.3|10647.3|62
1647015320000|2022-03-11 16:15:20|10666.9|10658.9|10658.4|10650.4|10667.4|10659.4|10658.4|10650.4|63
1647015330000|2022-03-11 16:15:30|10658.8|10650.8|10675.4|10667.4|10675.4|10667.4|10658.4|10650.4|82
1647015340000|2022-03-11 16:15:40|10675.5|10667.5|10681.9|10673.9|10682.9|10674.9|10671.7|10663.9|123
1647015350000|2022-03-11 16:15:50|10681.7|10673.7|10681.2|10673.2|10686.7|10678.7|10680.4|10672.4|61
1647015360000|2022-03-11 16:16:00|10681|10673|10686.2|10678.2|10687.2|10679.2|10678.2|10670.2|46
1647015370000|2022-03-11 16:16:10|10685.7|10677.7|10677.4|10669.4|10687|10679|10676.2|10668.2|85
1647015380000|2022-03-11 16:16:20|10676.9|10668.9|10669.6|10661.6|10677.7|10669.7|10669.6|10661.6|36
1647015390000|2022-03-11 16:16:30|10669.7|10661.7|10675.1|10667.1|10677.1|10669.1|10669.7|10661.7|44
1647015400000|2022-03-11 16:16:40|10675.4|10667.4|10672.8|10664.8|10678.6|10670.6|10670.5|10662.5|48
1647015410000|2022-03-11 16:16:50|10673.8|10665.8|10683.6|10675.6|10683.6|10675.6|10673.8|10665.8|109
1647015420000|2022-03-11 16:17:00|10683.4|10675.4|10677.1|10669.1|10683.4|10675.4|10675.8|10667.8|57
1647015430000|2022-03-11 16:17:10|10676.8|10668.8|10677.8|10669.8|10687.3|10679.3|10676.8|10668.8|91
1647015440000|2022-03-11 16:17:20|10678.6|10670.6|10686.8|10678.8|10688.4|10680.4|10675.1|10667.1|60
1647015450000|2022-03-11 16:17:30|10686.9|10678.9|10697.6|10689.6|10697.7|10692|10686.9|10678.9|150
1647015460000|2022-03-11 16:17:40|10697.1|10689.1|10692.2|10684.2|10697.6|10689.6|10686.8|10678.8|74
1647015470000|2022-03-11 16:17:50|10692.6|10684.6|10697.5|10689.5|10698|10690|10692.6|10684.6|30
1647015480000|2022-03-11 16:18:00|10697.2|10689.2|10698.4|10690.4|10698.4|10691.3|10688.4|10680.4|66
1647015490000|2022-03-11 16:18:10|10696.2|10688.2|10698.9|10690.9|10704.4|10696.5|10696.2|10688.2|83
1647015500000|2022-03-11 16:18:20|10699.4|10691.4|10696.9|10688.9|10700.5|10694.4|10692.4|10684.4|33
1647015510000|2022-03-11 16:18:30|10695.7|10687.7|10692.4|10684.4|10697.9|10689.9|10692.4|10684.4|27
1647015520000|2022-03-11 16:18:40|10692.3|10684.3|10684.1|10676.1|10692.4|10684.4|10684.1|10676.1|68
1647015530000|2022-03-11 16:18:50|10683.9|10675.9|10681.1|10673.1|10685.1|10677.1|10677.4|10670.1|86
1647015540000|2022-03-11 16:19:00|10682.1|10674.1|10672.1|10664.1|10684.4|10676.4|10669.6|10661.6|167
1647015550000|2022-03-11 16:19:10|10672.4|10664.4|10676.1|10668.1|10679.9|10671.9|10670.8|10662.8|96
1647015560000|2022-03-11 16:19:20|10676.7|10668.7|10676.6|10668.6|10679.2|10673.1|10674.6|10666.6|85
1647015570000|2022-03-11 16:19:30|10674.4|10670.4|10681.1|10673.1|10683.6|10675.6|10674.4|10668.7|32
1647015580000|2022-03-11 16:19:40|10678.1|10674.1|10684.1|10676.1|10688.6|10680.6|10678.1|10672.6|61
1647015590000|2022-03-11 16:19:50|10683.2|10675.2|10689.7|10681.7|10694.1|10686.1|10679.1|10671.1|54
1647015600000|2022-03-11 16:20:00|10690.1|10682.1|10699.1|10691.1|10702.2|10694.2|10687.4|10680.8|83
1647015610000|2022-03-11 16:20:10|10698.9|10690.9|10688|10680|10699.2|10691.2|10685.1|10677.1|92
1647015620000|2022-03-11 16:20:20|10690.7|10682.7|10692.7|10684.7|10692.7|10684.7|10686.7|10678.7|26
1647015630000|2022-03-11 16:20:30|10692.4|10684.4|10686|10678|10692.4|10684.4|10683.7|10675.7|72
1647015640000|2022-03-11 16:20:40|10688.9|10680.9|10688.9|10680.9|10688.9|10682.7|10686.4|10678.4|18
1647015650000|2022-03-11 16:20:50|10688.4|10680.4|10689.7|10681.7|10692|10684|10683.8|10675.8|46
1647015660000|2022-03-11 16:21:00|10689.3|10681.3|10678.8|10670.8|10692.3|10684.3|10678.8|10670.8|96
1647015670000|2022-03-11 16:21:10|10679.2|10671.2|10671.2|10663.2|10679.8|10671.8|10670.8|10662.8|36
1647015680000|2022-03-11 16:21:20|10671.6|10663.6|10668.4|10660.4|10673.5|10665.7|10667|10659|44
1647015690000|2022-03-11 16:21:30|10668.2|10660.2|10678.2|10670.2|10684.9|10676.9|10667.9|10659.9|123
1647015700000|2022-03-11 16:21:40|10678|10670|10673.7|10665.7|10678|10670|10667.7|10659.7|67
1647015710000|2022-03-11 16:21:50|10674|10666|10674|10666|10677.9|10669.9|10672.7|10665.2|39
1647015720000|2022-03-11 16:22:00|10674.2|10666.2|10674.2|10666.2|10676.7|10668.7|10671.9|10663.9|17
1647015730000|2022-03-11 16:22:10|10673.9|10665.9|10666.7|10658.7|10673.9|10665.9|10660.7|10653.2|52
1647015740000|2022-03-11 16:22:20|10665.7|10657.7|10666.7|10658.7|10675.2|10667.2|10665.7|10657.7|37
1647015750000|2022-03-11 16:22:30|10666.6|10658.6|10673.7|10665.7|10678.7|10671.8|10665.7|10657.7|50
1647015760000|2022-03-11 16:22:40|10674.2|10666.2|10667.1|10659.1|10674.7|10666.7|10665.2|10657.2|30
1647015770000|2022-03-11 16:22:50|10666.2|10658.2|10669.2|10661.2|10671.2|10663.2|10666.2|10658.2|25
1647015780000|2022-03-11 16:23:00|10669.1|10661.1|10673|10665|10677.7|10669.7|10668.2|10660.2|55
1647015790000|2022-03-11 16:23:10|10672.5|10664.5|10685.4|10677.4|10686.4|10678.4|10672.5|10664.5|28
1647015800000|2022-03-11 16:23:20|10685.5|10677.5|10682.2|10674.2|10685.5|10677.5|10681.5|10673.5|23
1647015810000|2022-03-11 16:23:30|10682.1|10674.1|10674.7|10666.7|10684.2|10677.8|10674.7|10666.7|28
1647015820000|2022-03-11 16:23:40|10673.7|10665.7|10670.2|10662.2|10677.1|10669.1|10670.2|10662.2|11
1647015830000|2022-03-11 16:23:50|10670.4|10662.4|10672.1|10664.1|10672.1|10664.1|10667.2|10659.2|25
1647015840000|2022-03-11 16:24:00|10671.6|10663.6|10668.6|10660.6|10671.6|10663.6|10666.7|10659.4|29
1647015850000|2022-03-11 16:24:10|10669.6|10661.6|10678|10670|10678.6|10670.6|10669.4|10661.4|34
1647015860000|2022-03-11 16:24:20|10678.7|10670.7|10675.7|10667.7|10685.9|10677.9|10675.7|10667.7|58
1647015870000|2022-03-11 16:24:30|10675.4|10667.4|10672.7|10664.7|10675.7|10667.7|10671.7|10663.7|50
1647015880000|2022-03-11 16:24:40|10672.2|10664.2|10661.3|10653.3|10672.7|10664.7|10660.7|10653.3|239
1647015890000|2022-03-11 16:24:50|10661.4|10653.4|10648.3|10640.3|10661.9|10653.9|10647.2|10640.3|209
1647015900000|2022-03-11 16:25:00|10648.6|10640.6|10633.8|10625.8|10650.7|10642.7|10623.8|10615.8|266
1647015910000|2022-03-11 16:25:10|10633.7|10625.7|10625.1|10617.1|10634.2|10626.2|10620.3|10612.3|221
1647015920000|2022-03-11 16:25:20|10625.6|10617.6|10639.8|10631.8|10641.2|10633.2|10625.1|10617.1|105
1647015930000|2022-03-11 16:25:30|10638.8|10630.8|10656.5|10648.5|10656.5|10648.5|10638.8|10630.8|86
1647015940000|2022-03-11 16:25:40|10654.1|10646.1|10648|10640|10657.1|10649.1|10647.7|10639.7|97
1647015950000|2022-03-11 16:25:50|10647.5|10639.5|10645.2|10637.2|10647.5|10639.5|10638.2|10630.7|84
1647015960000|2022-03-11 16:26:00|10645.5|10637.5|10652.3|10644.3|10657|10649|10645.5|10637.5|59
1647015970000|2022-03-11 16:26:10|10654.7|10646.7|10650.2|10642.2|10656.8|10648.8|10648.2|10641.8|63
1647015980000|2022-03-11 16:26:20|10651.2|10643.2|10661.2|10653.2|10666.3|10658.3|10651.2|10643.2|128
1647015990000|2022-03-11 16:26:30|10661.5|10653.5|10656.4|10648.4|10667.2|10659.2|10656.4|10648.4|86
1647016000000|2022-03-11 16:26:40|10655.7|10647.7|10649|10641|10659.8|10651.8|10646.3|10638.3|48
1647016010000|2022-03-11 16:26:50|10648.9|10640.9|10643.5|10635.5|10648.9|10640.9|10635|10627|102
1647016020000|2022-03-11 16:27:00|10643.8|10635.8|10661.2|10653.2|10662.1|10654.1|10641.3|10633.3|83
1647016030000|2022-03-11 16:27:10|10659.8|10651.8|10666.9|10658.9|10667.9|10659.9|10650.8|10642.8|151
1647016040000|2022-03-11 16:27:20|10665.5|10657.5|10662.2|10654.2|10675.4|10667.4|10660.6|10652.6|155
1647016050000|2022-03-11 16:27:30|10659.9|10651.9|10665.2|10657.2|10666.3|10658.3|10653|10645|127
1647016060000|2022-03-11 16:27:40|10663.3|10655.3|10661|10653|10664.7|10656.7|10653.7|10645.7|48
1647016070000|2022-03-11 16:27:50|10662.8|10654.8|10671.7|10663.7|10674.5|10666.5|10661.6|10653.7|103
1647016080000|2022-03-11 16:28:00|10671.8|10663.8|10670.9|10662.9|10676.2|10668.2|10663.5|10655.5|137
1647016090000|2022-03-11 16:28:10|10671.2|10663.2|10682|10674|10687.2|10679.2|10671.2|10663.2|149
1647016100000|2022-03-11 16:28:20|10682.4|10674.4|10677.9|10669.9|10684.2|10676.5|10672.7|10664.7|53
1647016110000|2022-03-11 16:28:30|10677.2|10669.2|10682.7|10674.7|10688.4|10680.4|10669.5|10661.5|99
1647016120000|2022-03-11 16:28:40|10682.5|10674.5|10679.7|10671.7|10682.5|10674.5|10673|10665|72
1647016130000|2022-03-11 16:28:50|10679.8|10671.8|10669.2|10661.2|10681.7|10673.7|10666.7|10658.7|69
1647016140000|2022-03-11 16:29:00|10669.5|10661.5|10677.5|10669.5|10685.4|10677.4|10665.9|10657.9|116
1647016150000|2022-03-11 16:29:10|10678|10670|10668.9|10660.9|10679.9|10671.9|10666|10658|150
1647016160000|2022-03-11 16:29:20|10669|10661|10657.6|10649.6|10670.7|10664.2|10655.6|10647.6|129
1647016170000|2022-03-11 16:29:30|10658.1|10650.1|10655.1|10647.1|10658.1|10650.9|10650.4|10642.4|84
1647016180000|2022-03-11 16:29:40|10655.2|10647.2|10651.9|10643.9|10663.9|10655.9|10638.6|10630.6|205
1647016190000|2022-03-11 16:29:50|10652.4|10644.4|10665.9|10657.9|10673.4|10665.4|10652.4|10644.4|247
1647016200000|2022-03-11 16:30:00|10666.6|10658.6|10644.3|10636.3|10667.4|10661.6|10640.8|10632.8|231
1647016210000|2022-03-11 16:30:10|10645.8|10637.8|10656.6|10648.6|10665.3|10657.3|10645.3|10637.3|94
1647016220000|2022-03-11 16:30:20|10655.1|10647.1|10663.1|10655.1|10663.6|10655.6|10652.1|10644.1|59
1647016230000|2022-03-11 16:30:30|10664.4|10656.4|10680.5|10672.5|10682.9|10674.9|10662.2|10655.6|118
1647016240000|2022-03-11 16:30:40|10681.3|10673.3|10683|10675|10683.7|10675.7|10676.5|10668.5|61
1647016250000|2022-03-11 16:30:50|10683.2|10675.2|10683.5|10675.5|10687.7|10679.7|10680.8|10674.5|95
1647016260000|2022-03-11 16:31:00|10683.2|10675.2|10682.8|10674.8|10691|10683.2|10682.8|10674.8|127
1647016270000|2022-03-11 16:31:10|10683.4|10675.4|10688.5|10680.5|10689.5|10681.5|10680.5|10674.3|46
1647016280000|2022-03-11 16:31:20|10689.5|10681.5|10680.2|10672.2|10689.5|10681.5|10678.7|10670.7|72
1647016290000|2022-03-11 16:31:30|10681.2|10673.2|10683|10675|10684|10676|10679.8|10671.8|25
1647016300000|2022-03-11 16:31:40|10683.3|10675.3|10685.8|10677.8|10691.7|10683.7|10682.6|10674.6|100
1647016310000|2022-03-11 16:31:50|10686.3|10678.3|10681.6|10673.6|10688.8|10683.8|10680.1|10673.6|56
1647016320000|2022-03-11 16:32:00|10679.8|10675.8|10681|10673|10686.5|10678.5|10679.8|10672.5|59
1647016330000|2022-03-11 16:32:10|10684.1|10676.1|10702.3|10694.3|10702.4|10694.4|10681.5|10676.1|211
1647016340000|2022-03-11 16:32:20|10702.8|10694.8|10709.1|10701.1|10709.3|10701.3|10700.1|10692.1|202
1647016350000|2022-03-11 16:32:30|10708.8|10700.8|10700.9|10692.9|10708.8|10700.8|10700.8|10692.8|219
1647016360000|2022-03-11 16:32:40|10700.4|10692.4|10688.1|10680.1|10700.5|10692.5|10687.1|10679.6|56
1647016370000|2022-03-11 16:32:50|10687.6|10679.6|10688.9|10680.9|10693.4|10685.4|10683.7|10675.7|46
1647016380000|2022-03-11 16:33:00|10689.2|10681.2|10693.1|10685.1|10698.1|10690.1|10689.2|10681.2|37
1647016390000|2022-03-11 16:33:10|10692|10684|10698.4|10690.4|10700.9|10692.9|10691.2|10683.2|75
1647016400000|2022-03-11 16:33:20|10697.7|10689.7|10694.1|10686.1|10697.7|10689.7|10685.9|10677.9|67
1647016410000|2022-03-11 16:33:30|10693.9|10685.9|10694.6|10686.6|10694.6|10686.6|10689.6|10681.6|40
1647016420000|2022-03-11 16:33:40|10694.4|10686.4|10694.1|10686.1|10695.8|10687.8|10690.2|10682.2|57
1647016430000|2022-03-11 16:33:50|10694.4|10686.4|10687|10679|10696.7|10688.7|10687|10679|177
1647016440000|2022-03-11 16:34:00|10686.7|10678.7|10680|10672|10686.7|10678.7|10680|10672|56
1647016450000|2022-03-11 16:34:10|10679.5|10671.5|10679|10671|10684.8|10676.8|10674.9|10666.9|79
1647016460000|2022-03-11 16:34:20|10679.4|10671.4|10687.4|10679.4|10687.9|10679.9|10679.2|10671.2|19
1647016470000|2022-03-11 16:34:30|10687.2|10679.2|10691.2|10683.2|10692.7|10684.7|10686.9|10678.9|64
1647016480000|2022-03-11 16:34:40|10690.7|10682.7|10686.3|10678.3|10695.5|10687.5|10686.1|10678.1|111
1647016490000|2022-03-11 16:34:50|10687.1|10679.1|10692.9|10684.9|10692.9|10684.9|10687.1|10679.1|35
1647016500000|2022-03-11 16:35:00|10693.6|10685.6|10694.1|10686.1|10694.6|10686.6|10691.5|10683.5|17
1647016510000|2022-03-11 16:35:10|10694.3|10686.3|10683|10675|10694.3|10686.3|10682.8|10674.8|93
1647016520000|2022-03-11 16:35:20|10682|10674|10684.3|10676.3|10684.3|10676.3|10682|10674|30
1647016530000|2022-03-11 16:35:30|10684.2|10676.2|10686|10678|10687.8|10679.8|10683.8|10675.8|36
1647016540000|2022-03-11 16:35:40|10686.3|10678.3|10697|10689|10699.5|10691.5|10686.3|10678.3|155
1647016550000|2022-03-11 16:35:50|10696.6|10688.6|10699|10691|10699|10693.3|10692|10684|44
1647016560000|2022-03-11 16:36:00|10699.3|10691.3|10702|10694|10703.3|10695.3|10696.8|10688.8|44
1647016570000|2022-03-11 16:36:10|10701.8|10693.8|10705.6|10697.6|10713.3|10705.3|10701.8|10693.8|92
1647016580000|2022-03-11 16:36:20|10705.8|10697.8|10709.4|10701.4|10716.5|10708.5|10705.8|10697.8|84
1647016590000|2022-03-11 16:36:30|10709.7|10701.7|10720.9|10712.9|10725.2|10717.2|10709.7|10701.7|207
1647016600000|2022-03-11 16:36:40|10721.4|10713.4|10724.4|10716.4|10725.9|10717.9|10718.6|10710.6|86
1647016610000|2022-03-11 16:36:50|10725.8|10717.8|10726.7|10718.7|10739.4|10731.4|10720|10712|326
1647016620000|2022-03-11 16:37:00|10727.2|10719.2|10724.6|10716.6|10729.6|10721.6|10723.2|10715.4|68
1647016630000|2022-03-11 16:37:10|10724.1|10716.1|10730|10722|10731.9|10723.9|10722.7|10714.7|122
1647016640000|2022-03-11 16:37:20|10730.5|10722.5|10722|10714|10732.2|10724.2|10721.4|10713.4|55
1647016650000|2022-03-11 16:37:30|10720.4|10712.4|10717.9|10713.9|10720.5|10713.9|10716.7|10708.7|235
1647016660000|2022-03-11 16:37:40|10719.4|10711.4|10720.5|10712.5|10723|10715|10718.9|10710.9|89
1647016670000|2022-03-11 16:37:50|10720.2|10712.2|10724|10716|10724|10716|10720.2|10712.2|40
1647016680000|2022-03-11 16:38:00|10722.5|10714.5|10711.5|10703.5|10722.5|10714.5|10708.5|10700.5|88
1647016690000|2022-03-11 16:38:10|10711.9|10703.9|10716|10708|10719|10711|10711.9|10703.9|47
1647016700000|2022-03-11 16:38:20|10716.2|10708.2|10716.9|10708.9|10722.8|10714.8|10714.5|10707.5|112
1647016710000|2022-03-11 16:38:30|10716.7|10708.7|10710.9|10702.9|10717.9|10709.9|10710.5|10702.5|155
1647016720000|2022-03-11 16:38:40|10710|10702|10712.7|10704.7|10713.2|10705.2|10708.5|10700.5|44
1647016730000|2022-03-11 16:38:50|10711.2|10703.2|10700.4|10692.4|10719.7|10711.7|10697.2|10690.7|129
1647016740000|2022-03-11 16:39:00|10700.5|10692.5|10690|10682|10702.2|10694.2|10686.3|10678.3|109
1647016750000|2022-03-11 16:39:10|10690.5|10682.5|10693.8|10685.8|10696.8|10688.8|10688.6|10682.5|56
1647016760000|2022-03-11 16:39:20|10693.5|10685.5|10697.1|10689.1|10698.1|10690.1|10692|10684|35
1647016770000|2022-03-11 16:39:30|10694.6|10686.6|10696.3|10688.3|10697.6|10689.9|10693.9|10686.1|19
1647016780000|2022-03-11 16:39:40|10696.6|10688.6|10693.1|10685.1|10696.6|10688.6|10690.5|10682.5|52
1647016790000|2022-03-11 16:39:50|10693.3|10685.3|10688.1|10680.1|10693.6|10685.6|10688.1|10680.1|54
1647016800000|2022-03-11 16:40:00|10688.8|10680.8|10710.9|10702.9|10711.4|10704.6|10688.8|10680.8|99
1647016810000|2022-03-11 16:40:10|10710.4|10702.4|10706.9|10698.9|10718.9|10710.9|10704.4|10696.4|74
1647016820000|2022-03-11 16:40:20|10705.9|10697.9|10700.9|10692.9|10706.9|10698.9|10695.6|10687.6|108
1647016830000|2022-03-11 16:40:30|10701.6|10693.6|10711|10703|10712|10704.6|10698|10691.8|33
1647016840000|2022-03-11 16:40:40|10709.9|10701.9|10709.6|10701.6|10709.9|10701.9|10703.1|10695.1|47
1647016850000|2022-03-11 16:40:50|10709.2|10701.2|10709|10701|10714.6|10706.6|10705.8|10697.8|67
1647016860000|2022-03-11 16:41:00|10709.5|10701.5|10702.3|10694.3|10714.1|10706.1|10702|10694|47
1647016870000|2022-03-11 16:41:10|10702.2|10694.2|10709.8|10701.8|10710.3|10702.3|10699.8|10691.8|47
1647016880000|2022-03-11 16:41:20|10710.2|10702.2|10710.1|10702.1|10714.5|10707|10709.6|10701.6|52
1647016890000|2022-03-11 16:41:30|10711.7|10703.7|10716.3|10708.3|10717.3|10709.3|10710.6|10702.6|58
1647016900000|2022-03-11 16:41:40|10715.9|10707.9|10699.1|10691.1|10716.9|10708.9|10699.1|10691.1|54
1647016910000|2022-03-11 16:41:50|10698.9|10690.9|10695.6|10687.6|10702.2|10694.2|10694.6|10686.6|207
1647016920000|2022-03-11 16:42:00|10695.7|10687.7|10734.5|10726.5|10735.6|10727.6|10695.7|10687.7|486
1647016930000|2022-03-11 16:42:10|10734.1|10726.1|10741|10733|10747.5|10739.5|10733.1|10725.1|390
1647016940000|2022-03-11 16:42:20|10740.5|10732.5|10757|10749|10757|10749|10740.5|10732.5|279
1647016950000|2022-03-11 16:42:30|10756.5|10748.5|10736.5|10728.5|10758|10750|10736.5|10728.5|263
1647016960000|2022-03-11 16:42:40|10735.5|10727.5|10733.4|10725.4|10740|10732|10718.7|10710.7|513
1647016970000|2022-03-11 16:42:50|10733.1|10725.1|10744.8|10736.8|10746.7|10738.7|10733.1|10725.1|146
1647016980000|2022-03-11 16:43:00|10744.4|10736.4|10747.9|10739.9|10753.4|10745.4|10744.4|10736.4|108
1647016990000|2022-03-11 16:43:10|10748.4|10740.4|10741.1|10733.1|10748.4|10740.4|10734.9|10726.9|78
1647017000000|2022-03-11 16:43:20|10745.1|10737.1|10739.1|10731.1|10751.1|10743.1|10737.6|10729.6|84
1647017010000|2022-03-11 16:43:30|10739.4|10731.4|10703.6|10695.6|10745|10737|10700.4|10692.4|422
1647017020000|2022-03-11 16:43:40|10704.9|10696.9|10719.9|10711.9|10723.9|10715.9|10700.5|10692.5|99
1647017030000|2022-03-11 16:43:50|10719.4|10711.4|10720.4|10712.4|10722.9|10714.9|10715.4|10707.4|90
1647017040000|2022-03-11 16:44:00|10722.9|10714.9|10727.7|10719.7|10729.4|10721.4|10719.2|10711.2|66
1647017050000|2022-03-11 16:44:10|10727.9|10719.9|10720.7|10712.7|10733.9|10727|10718.1|10710.1|107
1647017060000|2022-03-11 16:44:20|10720.3|10712.3|10709.4|10701.4|10720.3|10712.3|10705.4|10697.4|93
1647017070000|2022-03-11 16:44:30|10708.4|10700.4|10707.1|10699.1|10716.6|10708.6|10705.6|10697.6|108
1647017080000|2022-03-11 16:44:40|10705.1|10697.1|10706.4|10698.4|10708.8|10700.8|10697.8|10689.8|96
1647017090000|2022-03-11 16:44:50|10706.7|10698.7|10703.8|10695.8|10707.1|10699.1|10698.6|10690.6|75
1647017100000|2022-03-11 16:45:00|10703|10695|10689.3|10681.3|10705.1|10697.1|10689.1|10681.1|44
1647017110000|2022-03-11 16:45:10|10690.3|10682.3|10690.9|10682.9|10696.6|10688.6|10687.7|10681.4|70
1647017120000|2022-03-11 16:45:20|10691.7|10683.7|10698.4|10690.4|10700.1|10692.1|10691.7|10683.7|30
1647017130000|2022-03-11 16:45:30|10697.9|10689.9|10695.4|10687.4|10703.1|10695.1|10693.9|10685.9|74
1647017140000|2022-03-11 16:45:40|10695.5|10687.5|10700.4|10692.4|10700.7|10692.7|10691.7|10683.7|70
1647017150000|2022-03-11 16:45:50|10700|10692|10687.4|10679.4|10700|10692|10685.7|10677.7|53
1647017160000|2022-03-11 16:46:00|10687.2|10679.2|10682.6|10674.6|10691.4|10683.4|10676.7|10668.7|109
1647017170000|2022-03-11 16:46:10|10682.4|10674.4|10678.4|10670.4|10682.4|10674.4|10666.4|10658.4|212
1647017180000|2022-03-11 16:46:20|10677.9|10669.9|10665|10657|10677.9|10669.9|10654.4|10646.4|425
1647017190000|2022-03-11 16:46:30|10665.5|10657.5|10667.2|10659.2|10671.7|10663.7|10658.5|10650.5|135
1647017200000|2022-03-11 16:46:40|10667.7|10659.7|10669.7|10661.7|10671.7|10663.7|10660.7|10652.7|71
1647017210000|2022-03-11 16:46:50|10669.2|10661.2|10671.8|10663.8|10675|10667|10667.2|10659.2|106
1647017220000|2022-03-11 16:47:00|10671.4|10663.4|10664|10656|10671.4|10663.4|10661.7|10653.7|70
1647017230000|2022-03-11 16:47:10|10663.7|10655.7|10658.8|10650.8|10665.7|10657.7|10658.3|10650.3|103
1647017240000|2022-03-11 16:47:20|10658.7|10650.7|10664.2|10656.2|10664.7|10656.7|10656.7|10648.7|76
1647017250000|2022-03-11 16:47:30|10661.3|10657.3|10660.2|10652.2|10664.2|10657.3|10655.7|10647.7|52
1647017260000|2022-03-11 16:47:40|10660.3|10652.3|10669.7|10661.7|10674.3|10666.3|10660.3|10652.3|79
1647017270000|2022-03-11 16:47:50|10669.4|10661.4|10670.2|10662.2|10671.2|10663.2|10665|10658.2|11
1647017280000|2022-03-11 16:48:00|10670.7|10662.7|10671.8|10663.8|10674.3|10666.3|10669.2|10661.2|65
1647017290000|2022-03-11 16:48:10|10669.2|10661.2|10669.7|10661.7|10672.2|10665.3|10668.2|10660.2|39
1647017300000|2022-03-11 16:48:20|10669.5|10661.5|10672.4|10664.4|10675.2|10667.2|10668|10660.7|78
1647017310000|2022-03-11 16:48:30|10672|10664|10682.7|10674.7|10683.2|10676|10671.7|10663.7|55
1647017320000|2022-03-11 16:48:40|10682.8|10674.8|10684.6|10676.6|10684.7|10676.7|10682.1|10674.1|57
1647017330000|2022-03-11 16:48:50|10685.1|10677.1|10682.6|10674.6|10685.1|10677.1|10680.6|10672.6|32
1647017340000|2022-03-11 16:49:00|10683.4|10675.4|10685.1|10677.1|10685.1|10677.1|10680.6|10672.6|43
1647017350000|2022-03-11 16:49:10|10683.3|10679.3|10683.3|10675.3|10692.6|10684.6|10682.3|10674.3|229
1647017360000|2022-03-11 16:49:20|10685.3|10677.3|10677.1|10669.1|10685.3|10677.3|10674|10666|146
1647017370000|2022-03-11 16:49:30|10676.7|10668.7|10671.2|10663.2|10677.4|10669.4|10671.2|10663.2|53
1647017380000|2022-03-11 16:49:40|10670.1|10666.1|10667.8|10659.8|10672.1|10666.1|10667.5|10659.5|51
1647017390000|2022-03-11 16:49:50|10666.7|10658.7|10667.4|10659.4|10669.4|10661.4|10662.1|10654.1|79
1647017400000|2022-03-11 16:50:00|10667.7|10659.7|10675.4|10667.4|10679.1|10671.1|10667.7|10659.7|88
1647017410000|2022-03-11 16:50:10|10675.9|10667.9|10685.4|10677.4|10689.1|10682.8|10675.9|10667.9|54
1647017420000|2022-03-11 16:50:20|10685.9|10677.9|10682.3|10674.3|10687.9|10679.9|10678.3|10670.3|99
1647017430000|2022-03-11 16:50:30|10683|10675|10690.8|10682.8|10692.3|10684.3|10682|10674|65
1647017440000|2022-03-11 16:50:40|10689.8|10681.8|10690.8|10682.8|10691.2|10683.2|10686.6|10678.6|20
1647017450000|2022-03-11 16:50:50|10690.3|10682.3|10691.7|10683.7|10692.8|10684.8|10688.8|10680.8|40
1647017460000|2022-03-11 16:51:00|10691.3|10683.3|10693.8|10685.8|10700.2|10692.2|10690.1|10683.3|66
1647017470000|2022-03-11 16:51:10|10692.8|10688.8|10711.1|10703.1|10711.6|10703.6|10692.8|10686.6|149
1647017480000|2022-03-11 16:51:20|10712.4|10704.4|10711.1|10703.1|10714.8|10706.8|10709.6|10701.6|59
1647017490000|2022-03-11 16:51:30|10709.6|10701.6|10700.6|10692.6|10709.8|10701.8|10698.3|10690.3|68
1647017500000|2022-03-11 16:51:40|10700.9|10692.9|10696.2|10688.2|10704.6|10696.6|10696.2|10688.2|53
1647017510000|2022-03-11 16:51:50|10697.8|10689.8|10698.8|10690.8|10701.1|10693.1|10695.1|10687.1|45
1647017520000|2022-03-11 16:52:00|10698.1|10690.1|10688.8|10680.8|10698.1|10690.1|10688.1|10680.1|59
1647017530000|2022-03-11 16:52:10|10686.1|10678.1|10683.6|10675.6|10688.1|10680.1|10679.6|10671.6|46
1647017540000|2022-03-11 16:52:20|10682.5|10678.5|10685.1|10677.1|10686.1|10678.5|10681.8|10674.1|55
1647017550000|2022-03-11 16:52:30|10684.8|10676.8|10676.8|10668.8|10685.6|10677.6|10676|10668|45
1647017560000|2022-03-11 16:52:40|10676.5|10668.5|10678.8|10670.8|10679.7|10671.7|10670.8|10662.8|44
1647017570000|2022-03-11 16:52:50|10677.9|10669.9|10680.5|10672.5|10682.3|10674.3|10676.5|10668.5|14
1647017580000|2022-03-11 16:53:00|10681|10673|10685.6|10677.6|10686|10678|10681|10673|27
1647017590000|2022-03-11 16:53:10|10685.5|10677.5|10691.8|10683.8|10694.3|10686.3|10685.5|10677.5|38
1647017600000|2022-03-11 16:53:20|10690.4|10682.4|10688.1|10680.1|10690.6|10682.6|10688.1|10680.1|8
1647017610000|2022-03-11 16:53:30|10687.8|10679.8|10687.5|10679.5|10688|10680|10682.5|10675.8|41
1647017620000|2022-03-11 16:53:40|10686.9|10678.9|10684|10676|10686.9|10678.9|10683.1|10675.1|8
1647017630000|2022-03-11 16:53:50|10683.5|10675.5|10685|10677|10685|10677|10681.8|10673.8|11
1647017640000|2022-03-11 16:54:00|10686.2|10678.2|10688.1|10680.1|10689.1|10681.1|10685.5|10677.5|22
1647017650000|2022-03-11 16:54:10|10690.2|10682.2|10694.1|10686.1|10694.1|10686.1|10690.2|10682.2|50
1647017660000|2022-03-11 16:54:20|10693.6|10685.6|10691|10683|10693.6|10685.6|10690|10682|19
1647017670000|2022-03-11 16:54:30|10690.3|10682.3|10690.5|10682.5|10692.3|10684.3|10684.7|10676.7|39
1647017680000|2022-03-11 16:54:40|10690.3|10682.3|10693.5|10685.5|10693.8|10685.8|10686.5|10678.5|31
1647017690000|2022-03-11 16:54:50|10691.3|10683.3|10692.9|10684.9|10693.9|10685.9|10689|10681|92
1647017700000|2022-03-11 16:55:00|10692.4|10684.4|10686.2|10678.2|10692.6|10684.6|10684.7|10676.7|65
1647017710000|2022-03-11 16:55:10|10687.2|10679.2|10689.9|10681.9|10694.3|10686.3|10685.7|10679.2|31
1647017720000|2022-03-11 16:55:20|10690.1|10682.1|10686.4|10678.4|10693.9|10685.9|10685.3|10677.3|46
1647017730000|2022-03-11 16:55:30|10686.3|10678.3|10691.9|10683.9|10691.9|10683.9|10681.9|10673.9|35
1647017740000|2022-03-11 16:55:40|10694.4|10686.4|10692.7|10684.7|10697.3|10689.3|10691.3|10683.3|30
1647017750000|2022-03-11 16:55:50|10693.9|10685.9|10692.4|10684.4|10697.4|10689.4|10691.4|10683.4|29
1647017760000|2022-03-11 16:56:00|10692.7|10684.7|10696.7|10688.7|10702.5|10694.5|10692.7|10684.7|36
1647017770000|2022-03-11 16:56:10|10696.8|10688.8|10688.7|10680.7|10700.2|10693|10688.2|10680.2|56
1647017780000|2022-03-11 16:56:20|10688.2|10680.2|10684.3|10676.3|10688.2|10680.2|10683.7|10675.7|23
1647017790000|2022-03-11 16:56:30|10684.5|10676.5|10687.7|10679.7|10691.2|10683.2|10684.5|10676.5|14
1647017800000|2022-03-11 16:56:40|10688.2|10680.2|10683|10675|10690|10682|10683|10675|41
1647017810000|2022-03-11 16:56:50|10682.9|10674.9|10667.7|10659.7|10682.9|10674.9|10665.7|10657.7|62
1647017820000|2022-03-11 16:57:00|10667.9|10659.9|10654.4|10646.4|10668.6|10660.6|10652.4|10644.4|122
1647017830000|2022-03-11 16:57:10|10653.9|10645.9|10636.8|10628.8|10653.9|10645.9|10633.8|10626.9|374
1647017840000|2022-03-11 16:57:20|10637.2|10629.2|10634.6|10626.6|10638.3|10630.3|10630.8|10622.8|95
1647017850000|2022-03-11 16:57:30|10634.3|10626.3|10631.5|10623.5|10634.6|10626.6|10626.8|10619.3|213
1647017860000|2022-03-11 16:57:40|10631.3|10623.3|10629.8|10621.8|10632|10624|10619.2|10611.2|169
1647017870000|2022-03-11 16:57:50|10630|10622|10625.4|10617.4|10630.3|10622.3|10621.7|10613.7|156
1647017880000|2022-03-11 16:58:00|10626|10618|10622.9|10614.9|10628.8|10620.8|10620.5|10612.5|66
1647017890000|2022-03-11 16:58:10|10622|10614|10630.5|10622.5|10632.7|10624.7|10622|10614|114
1647017900000|2022-03-11 16:58:20|10630.2|10622.2|10626.7|10618.7|10632.2|10624.2|10621.7|10613.7|60
1647017910000|2022-03-11 16:58:30|10626.4|10618.4|10628.9|10620.9|10629.4|10621.4|10622.4|10614.4|16
1647017920000|2022-03-11 16:58:40|10628.7|10620.7|10640.8|10632.8|10645.6|10637.6|10628.4|10620.4|110
1647017930000|2022-03-11 16:58:50|10641.2|10633.2|10631.2|10623.2|10641.5|10633.5|10630|10622|31
1647017940000|2022-03-11 16:59:00|10632.9|10624.9|10633.5|10625.5|10637.4|10629.4|10631.7|10623.7|51
1647017950000|2022-03-11 16:59:10|10631|10623|10627.6|10619.6|10631.6|10623.6|10627.6|10619.6|77
1647017960000|2022-03-11 16:59:20|10628.4|10620.4|10627.7|10619.7|10629.1|10621.1|10619.8|10611.8|85
1647017970000|2022-03-11 16:59:30|10628.1|10620.1|10630.6|10622.6|10634.3|10626.3|10625.4|10617.4|42
1647017980000|2022-03-11 16:59:40|10630.2|10622.2|10625.1|10617.1|10630.2|10622.6|10624.1|10616.1|38
1647017990000|2022-03-11 16:59:50|10624.6|10616.6|10605.3|10597.3|10624.6|10616.6|10603.8|10595.8|207
1647018000000|2022-03-11 17:00:00|10605.4|10597.4|10618.8|10610.8|10619.1|10611.1|10605.3|10597.3|114
1647018010000|2022-03-11 17:00:10|10618.4|10610.4|10618|10610|10622.2|10614.2|10616.6|10608.6|59
1647018020000|2022-03-11 17:00:20|10617.4|10609.4|10620.6|10612.6|10624.6|10617.6|10616.4|10608.4|57
1647018030000|2022-03-11 17:00:30|10620.4|10612.4|10621.9|10613.9|10625.1|10617.1|10619.3|10611.3|77
1647018040000|2022-03-11 17:00:40|10622.2|10614.2|10624.4|10616.4|10625.9|10617.9|10620.5|10612.5|45
1647018050000|2022-03-11 17:00:50|10624.8|10616.8|10627.5|10619.5|10629.8|10621.8|10624.6|10616.6|63
1647018060000|2022-03-11 17:01:00|10627.8|10619.8|10632|10624|10633.7|10625.7|10625|10617|65
1647018070000|2022-03-11 17:01:10|10632.3|10624.3|10631.6|10623.6|10638.1|10630.1|10631.6|10623.6|65
1647018080000|2022-03-11 17:01:20|10631.3|10623.3|10639|10631|10639|10631|10631.3|10623.3|66
1647018090000|2022-03-11 17:01:30|10638.6|10630.6|10633.3|10625.3|10638.6|10630.6|10628.9|10622.3|38
1647018100000|2022-03-11 17:01:40|10633.6|10625.6|10657.6|10649.6|10658.1|10650.1|10633.6|10625.6|158
1647018110000|2022-03-11 17:01:50|10657.9|10649.9|10656.7|10648.7|10661.6|10653.6|10655.6|10647.6|90
1647018120000|2022-03-11 17:02:00|10657.1|10649.1|10658.1|10650.1|10659.9|10651.9|10652.2|10644.2|52
1647018130000|2022-03-11 17:02:10|10658.2|10650.2|10659.9|10651.9|10659.9|10652.9|10648.6|10640.6|72
1647018140000|2022-03-11 17:02:20|10658.2|10650.2|10656.9|10648.9|10658.9|10650.9|10653.9|10645.9|35
1647018150000|2022-03-11 17:02:30|10656|10648|10666.9|10658.9|10668.4|10660.4|10655.4|10647.4|64
1647018160000|2022-03-11 17:02:40|10667.4|10659.4|10667.2|10659.2|10669.3|10661.3|10661.9|10653.9|72
1647018170000|2022-03-11 17:02:50|10666.9|10658.9|10663.3|10655.3|10668.8|10660.8|10663.3|10655.3|79
1647018180000|2022-03-11 17:03:00|10663|10655|10662.3|10654.3|10663|10655|10657.2|10650.8|55
1647018190000|2022-03-11 17:03:10|10663.3|10655.3|10671.6|10663.6|10674.6|10666.6|10663.3|10655.3|69
1647018200000|2022-03-11 17:03:20|10672.1|10664.1|10664.1|10656.1|10672.4|10664.4|10664.1|10656.1|36
1647018210000|2022-03-11 17:03:30|10663.4|10655.4|10657.5|10649.5|10664.6|10657.5|10657.4|10649.4|45
1647018220000|2022-03-11 17:03:40|10657.8|10649.8|10655.2|10647.2|10662.1|10654.1|10652.1|10644.1|60
1647018230000|2022-03-11 17:03:50|10654.8|10646.8|10650.8|10642.8|10658.1|10650.1|10650.8|10642.8|45
1647018240000|2022-03-11 17:04:00|10650.5|10642.5|10627.8|10619.8|10650.8|10642.8|10627.8|10619.8|146
1647018250000|2022-03-11 17:04:10|10627.5|10619.5|10641.1|10633.1|10644.1|10636.1|10625.3|10617.3|81
1647018260000|2022-03-11 17:04:20|10641|10633|10641.5|10633.5|10642.1|10634.1|10636.7|10628.7|42
1647018270000|2022-03-11 17:04:30|10641.8|10633.8|10642.7|10634.7|10642.7|10634.7|10639.3|10631.3|23
1647018280000|2022-03-11 17:04:40|10642.8|10634.8|10636.5|10628.5|10645|10637|10636.5|10628.5|34
1647018290000|2022-03-11 17:04:50|10636.8|10628.8|10638.2|10630.2|10644|10636|10636.8|10628.8|107
1647018300000|2022-03-11 17:05:00|10637.7|10629.7|10636.9|10628.9|10637.7|10629.7|10634.7|10626.7|27
1647018310000|2022-03-11 17:05:10|10637.8|10629.8|10637.2|10629.2|10640|10632|10634.9|10626.9|42
1647018320000|2022-03-11 17:05:20|10637.5|10629.5|10642.2|10634.2|10642.2|10634.2|10636.9|10628.9|45
1647018330000|2022-03-11 17:05:30|10642|10634|10630.3|10622.3|10644.5|10636.5|10630.3|10622.3|29
1647018340000|2022-03-11 17:05:40|10630.2|10622.2|10622.5|10614.5|10630.2|10622.2|10620.5|10612.5|89
1647018350000|2022-03-11 17:05:50|10622.4|10614.4|10626.5|10618.5|10627.5|10619.5|10618.2|10610.2|45
1647018360000|2022-03-11 17:06:00|10626.7|10618.7|10633|10625|10634.2|10626.2|10625.7|10617.7|106
1647018370000|2022-03-11 17:06:10|10632.8|10624.8|10636.4|10628.4|10636.5|10628.5|10632.1|10624.1|43
1647018380000|2022-03-11 17:06:20|10637.4|10629.4|10635.1|10627.1|10641.8|10633.8|10632.1|10624.1|43
1647018390000|2022-03-11 17:06:30|10635.8|10627.8|10636.3|10628.3|10639.5|10631.5|10634.8|10626.8|49
1647018400000|2022-03-11 17:06:40|10636.6|10628.6|10641.2|10633.2|10644.3|10636.3|10636.6|10628.6|49
1647018410000|2022-03-11 17:06:50|10641.9|10633.9|10637|10629|10642.9|10634.9|10636.2|10628.2|19
1647018420000|2022-03-11 17:07:00|10637.5|10629.5|10645.8|10637.8|10645.8|10637.8|10637.5|10629.5|40
1647018430000|2022-03-11 17:07:10|10645.6|10637.6|10653.5|10645.5|10653.5|10645.8|10645.6|10637.6|91
1647018440000|2022-03-11 17:07:20|10653.8|10645.8|10651.1|10643.1|10655.5|10647.5|10650.8|10642.8|44
1647018450000|2022-03-11 17:07:30|10651.8|10643.8|10649.3|10641.3|10658.6|10650.6|10644.4|10636.4|131
1647018460000|2022-03-11 17:07:40|10649.6|10641.6|10646.8|10638.8|10649.7|10641.7|10644.6|10637.1|38
1647018470000|2022-03-11 17:07:50|10644.8|10636.8|10639.3|10631.3|10646.1|10638.1|10635.8|10627.8|69
1647018480000|2022-03-11 17:08:00|10639.1|10631.1|10642.9|10634.9|10643.9|10635.9|10632.3|10624.3|91
1647018490000|2022-03-11 17:08:10|10643.1|10635.1|10646.2|10638.2|10646.2|10639.4|10634.4|10626.4|62
1647018500000|2022-03-11 17:08:20|10648|10640|10645.9|10637.9|10650.7|10642.7|10642.4|10634.4|52
1647018510000|2022-03-11 17:08:30|10647.6|10639.6|10644|10636|10649.7|10641.7|10642.5|10634.5|33
1647018520000|2022-03-11 17:08:40|10643.9|10635.9|10641.5|10633.5|10643.9|10637.1|10639|10631|50
1647018530000|2022-03-11 17:08:50|10641.7|10633.7|10651|10643|10651.4|10643.4|10641|10633|48
1647018540000|2022-03-11 17:09:00|10650|10642|10655|10647|10655|10647|10646.7|10639.3|40
1647018550000|2022-03-11 17:09:10|10654.5|10646.5|10655|10647|10655.3|10647.3|10647.9|10639.9|38
1647018560000|2022-03-11 17:09:20|10655.5|10647.5|10660.8|10652.8|10662|10654|10654.2|10646.2|66
1647018570000|2022-03-11 17:09:30|10661.2|10653.2|10660.3|10652.3|10665.6|10657.6|10660.3|10652.3|30
1647018580000|2022-03-11 17:09:40|10660.8|10652.8|10668.8|10660.8|10669.6|10665.6|10660.8|10652.8|50
1647018590000|2022-03-11 17:09:50|10668.3|10660.3|10669.9|10661.9|10673.2|10665.2|10663.6|10655.6|129
1647018600000|2022-03-11 17:10:00|10672.8|10664.8|10666.9|10658.9|10672.8|10664.8|10663.8|10655.8|58
1647018610000|2022-03-11 17:10:10|10667.2|10659.2|10667.4|10659.4|10667.8|10659.8|10662.8|10654.8|57
1647018620000|2022-03-11 17:10:20|10668.6|10660.6|10669.8|10661.8|10670.1|10662.1|10667.8|10659.8|21
1647018630000|2022-03-11 17:10:30|10667.6|10663.6|10666.2|10658.2|10671.3|10663.6|10659.2|10651.2|76
1647018640000|2022-03-11 17:10:40|10666.1|10658.1|10663.7|10655.7|10666.2|10658.2|10663.1|10655.1|37
1647018650000|2022-03-11 17:10:50|10662.6|10654.6|10649.6|10641.6|10662.6|10654.6|10648.4|10640.4|75
1647018660000|2022-03-11 17:11:00|10648.7|10640.7|10655.6|10647.6|10656.1|10648.1|10647.3|10639.6|85
1647018670000|2022-03-11 17:11:10|10655.9|10647.9|10662|10654|10662.5|10654.5|10655.9|10647.9|92
1647018680000|2022-03-11 17:11:20|10661.5|10653.5|10665.9|10657.9|10667.2|10659.2|10660.7|10652.7|45
1647018690000|2022-03-11 17:11:30|10666.4|10658.4|10665.5|10657.5|10674.2|10666.2|10664.7|10656.7|141
1647018700000|2022-03-11 17:11:40|10665.4|10657.4|10664.8|10656.8|10666.8|10658.9|10660.7|10652.7|57
1647018710000|2022-03-11 17:11:50|10664.7|10656.7|10659|10651|10664.7|10656.7|10654.9|10647.4|56
1647018720000|2022-03-11 17:12:00|10659.4|10651.4|10661.9|10653.9|10663.4|10656.2|10658.4|10650.4|44
1647018730000|2022-03-11 17:12:10|10662.2|10654.2|10664.5|10656.5|10668.8|10661.5|10662.2|10654.2|66
1647018740000|2022-03-11 17:12:20|10664.9|10656.9|10664.2|10656.2|10669.5|10661.5|10663.5|10655.5|49
1647018750000|2022-03-11 17:12:30|10663.9|10655.9|10665.9|10657.9|10665.9|10657.9|10660.2|10652.9|39
1647018760000|2022-03-11 17:12:40|10665.7|10657.7|10665.5|10657.5|10665.7|10657.7|10660.4|10652.4|21
1647018770000|2022-03-11 17:12:50|10665.8|10657.8|10662.4|10654.4|10669.5|10661.5|10661.9|10653.9|34
1647018780000|2022-03-11 17:13:00|10659.5|10655.5|10654.9|10646.9|10663.9|10655.9|10651.4|10643.4|61
1647018790000|2022-03-11 17:13:10|10651.4|10643.4|10636.9|10628.9|10651.4|10643.4|10636.2|10628.2|158
1647018800000|2022-03-11 17:13:20|10637.2|10629.2|10641.4|10633.4|10643.9|10635.9|10636|10628|37
1647018810000|2022-03-11 17:13:30|10642.9|10634.9|10642.5|10634.5|10646.5|10638.8|10640.9|10634|66
1647018820000|2022-03-11 17:13:40|10643.5|10635.5|10645.5|10637.5|10646.4|10640.2|10643|10635|31
1647018830000|2022-03-11 17:13:50|10647.2|10639.2|10640.9|10632.9|10647.5|10639.5|10640.9|10632.9|21
1647018840000|2022-03-11 17:14:00|10641|10633|10646.4|10638.4|10647.9|10639.9|10641|10633|22
1647018850000|2022-03-11 17:14:10|10646|10638|10652.9|10644.9|10653.7|10645.7|10637.4|10629.4|108
1647018860000|2022-03-11 17:14:20|10653|10645|10651.4|10643.4|10653.7|10645.7|10649.2|10641.7|48
1647018870000|2022-03-11 17:14:30|10650.4|10642.4|10644.9|10636.9|10651.9|10643.9|10642.4|10634.4|31
1647018880000|2022-03-11 17:14:40|10644.4|10636.4|10646.9|10638.9|10647.7|10639.7|10641.9|10633.9|25
1647018890000|2022-03-11 17:14:50|10646.4|10638.4|10651.4|10643.4|10651.4|10643.4|10646.4|10638.4|33
1647018900000|2022-03-11 17:15:00|10649|10641|10648.4|10640.4|10653.2|10645.2|10648.4|10640.4|57
1647018910000|2022-03-11 17:15:10|10647.3|10639.3|10650.9|10642.9|10650.9|10642.9|10643.7|10635.7|37
1647018920000|2022-03-11 17:15:20|10651.7|10643.7|10646.5|10638.5|10657|10649|10646.5|10638.5|79
1647018930000|2022-03-11 17:15:30|10646.4|10638.4|10655.3|10647.3|10655.3|10647.3|10642.8|10636.5|24
1647018940000|2022-03-11 17:15:40|10655.5|10647.5|10659.8|10651.8|10662.7|10654.7|10653.8|10646|95
1647018950000|2022-03-11 17:15:50|10656.9|10648.9|10664.4|10656.4|10664.4|10656.4|10655.8|10648.9|121
1647018960000|2022-03-11 17:16:00|10664.3|10656.3|10664.7|10656.7|10667.6|10659.6|10659.4|10651.4|60
1647018970000|2022-03-11 17:16:10|10664.5|10656.5|10689|10681|10690|10682|10664.5|10656.5|253
1647018980000|2022-03-11 17:16:20|10690|10682|10695|10687|10698.5|10690.5|10688.5|10680.5|117
1647018990000|2022-03-11 17:16:30|10694.9|10686.9|10705|10697|10707.5|10699.5|10694.5|10686.5|137
1647019000000|2022-03-11 17:16:40|10704.7|10696.7|10708.7|10700.7|10711.2|10703.2|10703.5|10695.5|167
1647019010000|2022-03-11 17:16:50|10709|10701|10703.7|10695.7|10709|10701|10698.6|10690.6|112
1647019020000|2022-03-11 17:17:00|10704.5|10696.5|10698|10690|10708.2|10700.2|10692.9|10684.9|122
1647019030000|2022-03-11 17:17:10|10698.5|10690.5|10702.5|10694.5|10703|10695|10696.2|10688.2|55
1647019040000|2022-03-11 17:17:20|10703|10695|10701.5|10693.5|10708.5|10700.5|10701.5|10693.5|55
1647019050000|2022-03-11 17:17:30|10700.8|10692.8|10695.1|10687.1|10702.3|10694.3|10694.6|10686.6|42
1647019060000|2022-03-11 17:17:40|10692.8|10688.8|10696.9|10688.9|10697|10689|10692.8|10685.9|40
1647019070000|2022-03-11 17:17:50|10695.9|10687.9|10697.4|10689.4|10697.4|10689.4|10690.2|10682.2|15
1647019080000|2022-03-11 17:18:00|10700.2|10692.2|10696|10688|10700.2|10692.2|10695.4|10687.4|36
1647019090000|2022-03-11 17:18:10|10695.7|10687.7|10701|10693|10701|10693|10694.7|10686.7|45
1647019100000|2022-03-11 17:18:20|10701.3|10693.3|10701.7|10693.7|10703|10695|10699|10691|27
1647019110000|2022-03-11 17:18:30|10702|10694|10707|10699|10709.5|10701.5|10701.5|10693.5|126
1647019120000|2022-03-11 17:18:40|10706.2|10698.2|10707.2|10699.2|10708|10700|10703|10695|15
1647019130000|2022-03-11 17:18:50|10707.5|10699.5|10708|10700|10709.5|10703.4|10702|10694|55
1647019140000|2022-03-11 17:19:00|10708.2|10700.2|10704.4|10696.4|10709.5|10701.5|10701.9|10693.9|42
1647019150000|2022-03-11 17:19:10|10704|10696|10700.5|10692.5|10705.5|10698|10700.5|10692.5|36
1647019160000|2022-03-11 17:19:20|10700.9|10692.9|10698.7|10690.7|10701|10693|10697.8|10689.8|46
1647019170000|2022-03-11 17:19:30|10700.4|10692.4|10712.5|10704.5|10712.5|10704.5|10700.4|10692.4|72
1647019180000|2022-03-11 17:19:40|10713.7|10705.7|10729.7|10721.7|10731|10723|10713|10705|189
1647019190000|2022-03-11 17:19:50|10729.4|10721.4|10731.2|10723.2|10733.2|10727.7|10726|10718|107
1647019200000|2022-03-11 17:20:00|10731|10723|10728|10720|10733.5|10725.5|10726.5|10718.5|60
1647019210000|2022-03-11 17:20:10|10727.9|10719.9|10730.5|10722.5|10731.5|10723.5|10726.7|10719.5|53
1647019220000|2022-03-11 17:20:20|10730.7|10722.7|10729.5|10721.5|10731.5|10723.5|10726.5|10718.5|18
1647019230000|2022-03-11 17:20:30|10728|10724|10726.5|10718.5|10730.9|10725|10725.1|10718.2|46
1647019240000|2022-03-11 17:20:40|10726|10718|10725.5|10717.5|10727.2|10719.7|10723.7|10716.5|24
1647019250000|2022-03-11 17:20:50|10725.8|10717.8|10724.7|10716.7|10728.4|10720.4|10721.2|10713.2|43
1647019260000|2022-03-11 17:21:00|10725.2|10717.2|10723.7|10715.7|10729.9|10722.7|10723.7|10715.7|34
1647019270000|2022-03-11 17:21:10|10722.9|10714.9|10733.7|10725.7|10735.5|10727.5|10721.4|10714.9|92
1647019280000|2022-03-11 17:21:20|10732.4|10728.4|10738.2|10730.2|10738.2|10730.2|10732|10725.1|35
1647019290000|2022-03-11 17:21:30|10738.5|10730.5|10733.5|10725.5|10738.5|10730.5|10732.5|10724.5|20
1647019300000|2022-03-11 17:21:40|10732.9|10724.9|10728.1|10720.1|10733.4|10725.4|10728.1|10720.1|58
1647019310000|2022-03-11 17:21:50|10727.9|10719.9|10719.2|10711.2|10727.9|10719.9|10717.7|10711.2|27
1647019320000|2022-03-11 17:22:00|10719.1|10711.1|10708.2|10700.2|10719.7|10713.1|10708.2|10700.2|103
1647019330000|2022-03-11 17:22:10|10707.7|10699.7|10708.9|10700.9|10710.1|10702.1|10704.2|10696.2|40
1647019340000|2022-03-11 17:22:20|10709.2|10701.2|10703.9|10695.9|10712.7|10706.7|10703.4|10695.4|43
1647019350000|2022-03-11 17:22:30|10704|10696|10712.6|10704.6|10712.6|10704.6|10704|10696|83
1647019360000|2022-03-11 17:22:40|10714.1|10706.1|10709.1|10701.1|10714.1|10706.1|10706.9|10698.9|159
1647019370000|2022-03-11 17:22:50|10709.4|10701.4|10722.2|10714.2|10722.8|10714.8|10709.4|10701.4|122
1647019380000|2022-03-11 17:23:00|10719.9|10711.9|10720.7|10712.7|10721.7|10713.7|10717.6|10709.6|39
1647019390000|2022-03-11 17:23:10|10721.1|10713.1|10733.6|10725.6|10735.9|10727.9|10721.1|10713.1|96
1647019400000|2022-03-11 17:23:20|10733.7|10725.7|10740.7|10732.7|10744.7|10736.7|10732.6|10724.6|91
1647019410000|2022-03-11 17:23:30|10739.9|10731.9|10730.4|10722.4|10739.9|10733.7|10729.2|10721.2|72
1647019420000|2022-03-11 17:23:40|10730.9|10722.9|10736|10728|10740|10732|10730.7|10722.7|60
1647019430000|2022-03-11 17:23:50|10736.3|10728.3|10740.9|10732.9|10741|10733|10736|10728|114
1647019440000|2022-03-11 17:24:00|10741.7|10733.7|10733.9|10725.9|10742|10734|10729.9|10721.9|61
1647019450000|2022-03-11 17:24:10|10734.9|10726.9|10726.6|10718.6|10734.9|10726.9|10724.2|10716.2|34
1647019460000|2022-03-11 17:24:20|10727.9|10719.9|10724.4|10716.4|10727.9|10719.9|10721.3|10713.3|23
1647019470000|2022-03-11 17:24:30|10724.9|10716.9|10725.1|10717.1|10727.1|10719.1|10720.7|10712.7|74
1647019480000|2022-03-11 17:24:40|10724.8|10716.8|10723.1|10715.1|10727.3|10719.3|10721.4|10713.4|29
1647019490000|2022-03-11 17:24:50|10722.9|10714.9|10721.1|10713.1|10725.1|10717.1|10717.7|10710.6|30
1647019500000|2022-03-11 17:25:00|10720.6|10712.6|10726.4|10718.4|10727.4|10719.4|10719.1|10711.1|56
1647019510000|2022-03-11 17:25:10|10726.8|10718.8|10725.8|10717.8|10727.3|10719.3|10719.6|10711.6|45
1647019520000|2022-03-11 17:25:20|10726.8|10718.8|10727.8|10719.8|10732.3|10724.3|10726.3|10718.3|24
1647019530000|2022-03-11 17:25:30|10728.1|10720.1|10735.7|10727.7|10735.7|10727.7|10728.1|10720.1|59
1647019540000|2022-03-11 17:25:40|10736.2|10728.2|10733.4|10725.4|10738.4|10730.4|10731.7|10723.7|43
1647019550000|2022-03-11 17:25:50|10733.7|10725.7|10729.1|10721.1|10734.6|10726.6|10725.9|10717.9|31
1647019560000|2022-03-11 17:26:00|10729.4|10721.4|10725.7|10717.7|10731.6|10723.6|10723|10715|48
1647019570000|2022-03-11 17:26:10|10725.4|10717.4|10730.4|10722.4|10730.4|10722.4|10723.7|10715.7|22
1647019580000|2022-03-11 17:26:20|10729.4|10721.4|10727.6|10719.6|10730.4|10722.4|10725.6|10717.6|70
1647019590000|2022-03-11 17:26:30|10726.5|10718.5|10726|10718|10729|10721|10720.7|10713.6|149
1647019600000|2022-03-11 17:26:40|10726.5|10718.5|10729.5|10721.5|10730.5|10722.5|10725.5|10717.5|23
1647019610000|2022-03-11 17:26:50|10729.8|10721.8|10730.9|10722.9|10732.6|10724.6|10726.9|10720.3|455
1647019620000|2022-03-11 17:27:00|10731.9|10723.9|10725|10717|10732.6|10724.6|10724.7|10716.7|177
1647019630000|2022-03-11 17:27:10|10724.5|10716.5|10726.3|10718.3|10727.8|10719.8|10722.3|10715.1|31
1647019640000|2022-03-11 17:27:20|10725.7|10717.7|10731.1|10723.1|10731.1|10723.1|10725.1|10717.1|72
1647019650000|2022-03-11 17:27:30|10730.6|10722.6|10738.1|10730.1|10738.6|10730.6|10730.4|10722.4|102
1647019660000|2022-03-11 17:27:40|10737.7|10729.7|10736.7|10728.7|10738.1|10730.1|10736.1|10728.1|19
1647019670000|2022-03-11 17:27:50|10736.6|10728.6|10744.7|10736.7|10744.7|10736.7|10736.2|10728.2|58
1647019680000|2022-03-11 17:28:00|10746.6|10738.6|10746.5|10738.5|10747.3|10739.3|10741.7|10733.7|89
1647019690000|2022-03-11 17:28:10|10746.6|10738.6|10755.3|10747.3|10757.6|10749.6|10746.6|10738.6|83
1647019700000|2022-03-11 17:28:20|10755.4|10747.4|10755.1|10747.1|10757.5|10749.5|10752.6|10745.1|77
1647019710000|2022-03-11 17:28:30|10757.3|10749.3|10757.4|10749.4|10759.3|10751.8|10754.9|10746.9|90
1647019720000|2022-03-11 17:28:40|10757.3|10749.3|10757.7|10749.7|10763.1|10755.1|10756.4|10748.4|238
1647019730000|2022-03-11 17:28:50|10758.2|10750.2|10759.4|10751.4|10759.7|10753.1|10755.2|10747.2|104
1647019740000|2022-03-11 17:29:00|10759.9|10751.9|10761.6|10753.6|10763.9|10757.1|10758.7|10750.7|178
1647019750000|2022-03-11 17:29:10|10761.8|10753.8|10762.5|10754.5|10765.1|10757.8|10761.5|10753.8|92
1647019760000|2022-03-11 17:29:20|10762.7|10754.7|10763|10755|10764.3|10757.8|10760.3|10752.3|78
1647019770000|2022-03-11 17:29:30|10763.3|10755.3|10760|10752|10764|10756|10758.9|10750.9|31
1647019780000|2022-03-11 17:29:40|10760.8|10752.8|10756|10748|10762.5|10754.5|10754.5|10746.5|53
1647019790000|2022-03-11 17:29:50|10756.5|10748.5|10756.9|10748.9|10757.7|10749.7|10755|10747|62
1647019800000|2022-03-11 17:30:00|10756.5|10748.5|10754.4|10746.4|10758|10750|10751.9|10745.4|80
1647019810000|2022-03-11 17:30:10|10754.7|10746.7|10758.5|10750.5|10759.5|10752.8|10753.8|10746.7|30
1647019820000|2022-03-11 17:30:20|10760.2|10752.2|10760.5|10752.5|10763|10755|10760|10752|32
1647019830000|2022-03-11 17:30:30|10760.8|10752.8|10764.7|10756.7|10765.4|10757.4|10760.8|10752.8|58
1647019840000|2022-03-11 17:30:40|10763.8|10755.8|10763.5|10755.5|10766.5|10758.5|10761.6|10753.6|112
1647019850000|2022-03-11 17:30:50|10764.9|10756.9|10765|10757|10766.8|10758.8|10762.4|10754.4|55
1647019860000|2022-03-11 17:31:00|10764.9|10756.9|10781|10773|10781.5|10773.5|10762.5|10755|248
1647019870000|2022-03-11 17:31:10|10781.2|10773.2|10788.2|10780.2|10788.7|10780.7|10776.7|10768.7|246
1647019880000|2022-03-11 17:31:20|10788.3|10780.3|10782.9|10774.9|10793.2|10785.2|10782.8|10774.8|269
1647019890000|2022-03-11 17:31:30|10783.1|10775.1|10783|10775|10785.4|10777.4|10779.1|10771.1|65
1647019900000|2022-03-11 17:31:40|10782.6|10774.6|10771.5|10763.5|10784|10776|10771.5|10763.5|82
1647019910000|2022-03-11 17:31:50|10771.1|10763.1|10770.6|10762.6|10771.1|10763.1|10768|10760|77
1647019920000|2022-03-11 17:32:00|10769.8|10761.8|10779.6|10771.6|10781.3|10773.3|10769.8|10761.8|64
1647019930000|2022-03-11 17:32:10|10779.8|10771.8|10777.6|10769.6|10780.6|10772.6|10775.6|10768.3|27
1647019940000|2022-03-11 17:32:20|10777.9|10769.9|10781.1|10773.1|10787.3|10779.3|10777.9|10769.9|51
1647019950000|2022-03-11 17:32:30|10779.4|10771.4|10781.8|10773.8|10781.8|10773.8|10775.6|10769.1|32
1647019960000|2022-03-11 17:32:40|10783.6|10775.6|10785.6|10777.6|10788.3|10780.6|10780.6|10772.6|60
1647019970000|2022-03-11 17:32:50|10785.3|10777.3|10788|10780|10789|10781|10782.6|10774.6|32
1647019980000|2022-03-11 17:33:00|10787.6|10779.6|10774.7|10766.7|10789|10781|10773.2|10765.2|62
1647019990000|2022-03-11 17:33:10|10774.3|10766.3|10772|10764|10774.7|10766.7|10770.2|10762.2|34
1647020000000|2022-03-11 17:33:20|10772.3|10764.3|10765.2|10757.2|10772.3|10764.3|10761.4|10755.4|116
1647020010000|2022-03-11 17:33:30|10766.2|10758.2|10770|10762|10772.5|10764.5|10764.7|10756.7|183
1647020020000|2022-03-11 17:33:40|10769.9|10761.9|10765.2|10757.2|10769.9|10761.9|10762.1|10755.6|115
1647020030000|2022-03-11 17:33:50|10764.7|10756.7|10763.1|10755.1|10765.7|10757.7|10760.7|10752.7|84
1647020040000|2022-03-11 17:34:00|10762.7|10754.7|10759.1|10751.1|10764.7|10758.1|10757.1|10749.1|73
1647020050000|2022-03-11 17:34:10|10759.6|10751.6|10754.1|10746.1|10759.6|10751.6|10750.1|10743.1|63
1647020060000|2022-03-11 17:34:20|10752.9|10744.9|10744.9|10736.9|10752.9|10744.9|10741.6|10733.6|83
1647020070000|2022-03-11 17:34:30|10745.4|10737.4|10745.9|10737.9|10746.4|10738.8|10741.9|10733.9|36
1647020080000|2022-03-11 17:34:40|10745.6|10737.6|10746.1|10738.1|10746.1|10738.1|10743.9|10735.9|16
1647020090000|2022-03-11 17:34:50|10746.2|10738.2|10741.8|10733.8|10747.6|10741.4|10741.8|10733.8|88
1647020100000|2022-03-11 17:35:00|10742|10734|10745|10737|10746.8|10738.8|10741.3|10733.3|81
1647020110000|2022-03-11 17:35:10|10743.1|10739.1|10750.1|10742.1|10750.3|10742.3|10743.1|10737.1|34
1647020120000|2022-03-11 17:35:20|10751.8|10743.8|10758.9|10750.9|10758.9|10750.9|10750.1|10743.3|57
1647020130000|2022-03-11 17:35:30|10757.4|10749.4|10758.6|10750.6|10758.9|10750.9|10756.9|10748.9|38
1647020140000|2022-03-11 17:35:40|10758.3|10750.3|10755.1|10747.1|10758.8|10750.8|10751.8|10743.8|38
1647020150000|2022-03-11 17:35:50|10754.1|10746.1|10754.6|10746.6|10755.3|10747.3|10752.6|10744.6|7
1647020160000|2022-03-11 17:36:00|10754.4|10746.4|10756.6|10748.6|10756.6|10749.7|10753.7|10745.8|23
1647020170000|2022-03-11 17:36:10|10756.2|10748.2|10755.8|10747.8|10757.1|10750.4|10751.1|10744.7|37
1647020180000|2022-03-11 17:36:20|10755.3|10747.3|10760.4|10752.4|10760.8|10753.8|10753.9|10745.9|27
1647020190000|2022-03-11 17:36:30|10761.1|10753.1|10758.8|10750.8|10762.3|10754.3|10758.3|10750.3|13
1647020200000|2022-03-11 17:36:40|10759.4|10751.4|10761.1|10753.1|10765.8|10757.8|10759.4|10751.4|48
1647020210000|2022-03-11 17:36:50|10761.5|10753.5|10750|10742|10762|10754|10749.5|10741.5|30
1647020220000|2022-03-11 17:37:00|10750.1|10742.1|10752|10744|10755.8|10747.8|10750.1|10742.1|10
1647020230000|2022-03-11 17:37:10|10751.3|10743.3|10744|10736|10751.3|10743.3|10743|10735|67
1647020240000|2022-03-11 17:37:20|10744.3|10736.3|10747|10739|10747|10739|10744|10736|21
1647020250000|2022-03-11 17:37:30|10747.3|10739.3|10753.2|10745.2|10756.4|10748.4|10747.3|10739.3|88
1647020260000|2022-03-11 17:37:40|10752.4|10744.4|10745.4|10737.4|10752.4|10744.4|10744.9|10736.9|51
1647020270000|2022-03-11 17:37:50|10745.2|10737.2|10746.3|10738.3|10748|10740|10742.9|10734.9|70
1647020280000|2022-03-11 17:38:00|10746.7|10738.7|10743.4|10735.4|10748.7|10740.7|10740.8|10734.6|211
1647020290000|2022-03-11 17:38:10|10743.1|10735.1|10731.7|10723.7|10743.1|10735.1|10731.6|10723.6|68
1647020300000|2022-03-11 17:38:20|10732.1|10724.1|10733.6|10725.6|10734.3|10726.3|10730.6|10722.6|58
1647020310000|2022-03-11 17:38:30|10734.1|10726.1|10736.4|10728.4|10738.9|10730.9|10734.1|10726.1|51
1647020320000|2022-03-11 17:38:40|10737.4|10729.4|10741|10733|10741|10733|10734.9|10726.9|110
1647020330000|2022-03-11 17:38:50|10741.7|10733.7|10732.7|10724.7|10744.8|10736.8|10732.7|10724.7|43
1647020340000|2022-03-11 17:39:00|10732.5|10724.5|10725.7|10717.7|10734|10726|10724.7|10716.7|121
1647020350000|2022-03-11 17:39:10|10725.9|10717.9|10726.7|10718.7|10730.2|10722.2|10723.7|10716.7|39
1647020360000|2022-03-11 17:39:20|10726.9|10718.9|10712|10704|10729.4|10721.4|10710.9|10702.9|163
1647020370000|2022-03-11 17:39:30|10710|10702|10715|10707|10716.9|10708.9|10710|10702|45
1647020380000|2022-03-11 17:39:40|10714.9|10706.9|10724|10716|10725.8|10719.6|10714.9|10706.9|59
1647020390000|2022-03-11 17:39:50|10723.7|10715.7|10720.7|10712.7|10726.3|10718.3|10720.7|10712.7|27
1647020400000|2022-03-11 17:40:00|10721|10713|10720.2|10712.2|10722.3|10714.3|10720.2|10712.2|20
1647020410000|2022-03-11 17:40:10|10720|10712|10725.3|10717.3|10726.8|10718.8|10719.2|10711.2|44
1647020420000|2022-03-11 17:40:20|10726.8|10718.8|10729|10721|10730.1|10722.1|10726.8|10718.8|22
1647020430000|2022-03-11 17:40:30|10729.3|10721.3|10729.3|10721.3|10733.1|10725.1|10726.8|10718.8|45
1647020440000|2022-03-11 17:40:40|10729.6|10721.6|10728.7|10720.7|10730.8|10722.8|10727.2|10719.2|19
1647020450000|2022-03-11 17:40:50|10728|10720|10728.2|10720.2|10728.3|10720.3|10724.7|10716.7|26
1647020460000|2022-03-11 17:41:00|10728.8|10720.8|10719|10711|10730.3|10722.3|10716.9|10708.9|80
1647020470000|2022-03-11 17:41:10|10719.5|10711.5|10730.9|10722.9|10730.9|10722.9|10719.5|10711.5|49
1647020480000|2022-03-11 17:41:20|10731.4|10723.4|10728.4|10720.4|10731.4|10723.4|10728.4|10720.4|20
1647020490000|2022-03-11 17:41:30|10728.2|10720.2|10726.4|10718.4|10731|10724.4|10722|10715.4|55
1647020500000|2022-03-11 17:41:40|10726.1|10718.1|10722.3|10714.3|10726.1|10718.1|10722.3|10714.3|33
1647020510000|2022-03-11 17:41:50|10720.3|10712.3|10725.3|10717.3|10727.3|10719.3|10720.1|10712.1|28
1647020520000|2022-03-11 17:42:00|10723.6|10715.6|10715.8|10707.8|10723.6|10715.6|10714.9|10706.9|42
1647020530000|2022-03-11 17:42:10|10715.4|10707.4|10711.8|10703.8|10715.4|10707.4|10706.3|10698.3|99
1647020540000|2022-03-11 17:42:20|10712.6|10704.6|10718.7|10710.7|10718.7|10710.7|10712.6|10704.6|186
1647020550000|2022-03-11 17:42:30|10718.6|10710.6|10724.7|10716.7|10728.5|10720.5|10718.6|10710.6|70
1647020560000|2022-03-11 17:42:40|10724.2|10716.2|10723.2|10715.2|10724.2|10717.2|10720.2|10713.7|66
1647020570000|2022-03-11 17:42:50|10723.3|10715.3|10719.8|10711.8|10723.3|10715.3|10717.2|10709.2|23
1647020580000|2022-03-11 17:43:00|10720.2|10712.2|10716.1|10708.1|10720.7|10712.7|10716.1|10708.1|8
1647020590000|2022-03-11 17:43:10|10716.4|10708.4|10715.6|10707.6|10717.6|10709.6|10712.8|10704.8|92
1647020600000|2022-03-11 17:43:20|10717.8|10709.8|10719.9|10711.9|10720.6|10712.6|10716.8|10708.8|36
1647020610000|2022-03-11 17:43:30|10723.2|10715.2|10731.2|10723.2|10734.7|10726.7|10721.7|10715.2|86
1647020620000|2022-03-11 17:43:40|10731.1|10723.1|10734.2|10726.2|10735.2|10729.1|10729.7|10721.7|87
1647020630000|2022-03-11 17:43:50|10731.7|10723.7|10733.9|10725.9|10736.2|10728.2|10727.7|10719.7|68
1647020640000|2022-03-11 17:44:00|10733.2|10725.2|10730.2|10722.2|10733.2|10725.7|10729.2|10721.2|17
1647020650000|2022-03-11 17:44:10|10730.7|10722.7|10734.4|10726.4|10734.5|10726.5|10730.4|10722.4|19
1647020660000|2022-03-11 17:44:20|10735.4|10727.4|10737|10729|10737.7|10729.7|10731.7|10723.7|46
1647020670000|2022-03-11 17:44:30|10737.7|10729.7|10738|10730|10739.9|10731.9|10737|10729|67
1647020680000|2022-03-11 17:44:40|10737.7|10729.7|10735|10727|10739.9|10731.9|10735|10727|105
1647020690000|2022-03-11 17:44:50|10734.5|10726.5|10726|10718|10734.5|10726.5|10726|10718|36
1647020700000|2022-03-11 17:45:00|10725.9|10717.9|10717.7|10709.7|10725.9|10717.9|10715.2|10707.2|44
1647020710000|2022-03-11 17:45:10|10717.9|10709.9|10723.2|10715.2|10723.7|10715.7|10717.2|10709.2|21
1647020720000|2022-03-11 17:45:20|10723.1|10715.1|10724.4|10716.4|10724.7|10716.7|10721.9|10713.9|14
1647020730000|2022-03-11 17:45:30|10724.9|10716.9|10727.7|10719.7|10729.2|10721.2|10724.9|10716.9|12
1647020740000|2022-03-11 17:45:40|10728.9|10720.9|10728.7|10720.7|10730.7|10722.7|10726.7|10718.7|15
1647020750000|2022-03-11 17:45:50|10729.4|10721.4|10725.9|10717.9|10729.4|10721.4|10723.4|10715.4|138
1647020760000|2022-03-11 17:46:00|10727.1|10719.1|10724.6|10716.6|10727.9|10719.9|10724.6|10716.6|32
1647020770000|2022-03-11 17:46:10|10723.3|10715.3|10735.4|10727.4|10735.7|10727.7|10721.1|10713.1|74
1647020780000|2022-03-11 17:46:20|10735.7|10727.7|10736.1|10728.1|10736.6|10728.6|10735.7|10727.7|28
1647020790000|2022-03-11 17:46:30|10735.9|10727.9|10730.1|10722.1|10736.1|10728.1|10729.6|10721.6|12
1647020800000|2022-03-11 17:46:40|10730|10722|10722.1|10714.1|10730|10722|10721|10713|51
1647020810000|2022-03-11 17:46:50|10722.6|10714.6|10720.8|10712.8|10723.6|10715.6|10717.4|10709.4|25
1647020820000|2022-03-11 17:47:00|10719.6|10711.6|10717.6|10709.6|10720.3|10712.3|10717.6|10709.6|8
1647020830000|2022-03-11 17:47:10|10718.7|10710.7|10723|10715|10724.6|10716.6|10718.6|10710.6|22
1647020840000|2022-03-11 17:47:20|10722.6|10714.6|10721.9|10713.9|10722.6|10714.6|10720.1|10712.1|17
1647020850000|2022-03-11 17:47:30|10722.3|10714.3|10724.8|10716.8|10724.8|10716.8|10722.3|10714.3|19
1647020860000|2022-03-11 17:47:40|10724.4|10716.4|10722.9|10714.9|10724.4|10716.4|10722.9|10714.9|7
1647020870000|2022-03-11 17:47:50|10721.9|10713.9|10716.1|10708.1|10722|10714.2|10712.8|10704.8|277
1647020880000|2022-03-11 17:48:00|10718.1|10710.1|10714.6|10706.6|10718.1|10710.1|10714.6|10706.6|26
1647020890000|2022-03-11 17:48:10|10714.3|10706.3|10700.3|10692.3|10714.3|10706.3|10700.3|10692.3|99
1647020900000|2022-03-11 17:48:20|10699|10691|10704.6|10696.6|10704.6|10696.6|10698.6|10690.6|67
1647020910000|2022-03-11 17:48:30|10704.8|10696.8|10686.8|10678.8|10706.8|10698.8|10684.8|10678.3|144
1647020920000|2022-03-11 17:48:40|10686.7|10678.7|10689.6|10681.6|10693.1|10685.1|10686.7|10678.7|67
1647020930000|2022-03-11 17:48:50|10690.1|10682.1|10690.6|10682.6|10690.6|10683.1|10687.1|10679.6|25
1647020940000|2022-03-11 17:49:00|10691|10683|10697.1|10689.1|10698.7|10690.7|10689.6|10681.6|46
1647020950000|2022-03-11 17:49:10|10697.4|10689.4|10691|10683|10699.4|10691.4|10691|10683|65
1647020960000|2022-03-11 17:49:20|10691.2|10683.2|10691.5|10683.5|10692|10684|10684.2|10676.2|53
1647020970000|2022-03-11 17:49:30|10692.2|10684.2|10697.5|10689.5|10700.2|10692.2|10691|10683|156
1647020980000|2022-03-11 17:49:40|10697.8|10689.8|10695.3|10687.3|10698|10690|10694.6|10686.6|32
1647020990000|2022-03-11 17:49:50|10696.8|10688.8|10694|10686|10696.8|10688.8|10693|10685|55
1647021000000|2022-03-11 17:50:00|10693.5|10685.5|10697.6|10689.6|10701.3|10693.3|10690.8|10684|51
1647021010000|2022-03-11 17:50:10|10698.9|10690.9|10702.4|10694.4|10708.3|10700.3|10698.9|10690.9|108
1647021020000|2022-03-11 17:50:20|10702.7|10694.7|10702.8|10694.8|10705.8|10697.8|10701.3|10693.3|40
1647021030000|2022-03-11 17:50:30|10703.2|10695.2|10702.3|10694.3|10705.3|10697.3|10699.8|10692.2|16
1647021040000|2022-03-11 17:50:40|10700.2|10696.2|10699.5|10691.5|10702.2|10696.2|10698.8|10690.8|20
1647021050000|2022-03-11 17:50:50|10698.8|10690.8|10695.7|10687.7|10698.8|10690.8|10686.5|10678.5|98
1647021060000|2022-03-11 17:51:00|10695|10687|10689.1|10681.1|10695|10688.2|10688|10680|36
1647021070000|2022-03-11 17:51:10|10691.5|10683.5|10693.1|10685.1|10694.8|10686.8|10688.8|10680.8|38
1647021080000|2022-03-11 17:51:20|10691.4|10683.4|10695.8|10687.8|10696.3|10688.3|10688.8|10680.8|38
1647021090000|2022-03-11 17:51:30|10695.3|10687.3|10680|10672|10695.3|10687.3|10679.6|10671.6|42
1647021100000|2022-03-11 17:51:40|10680.1|10672.1|10670.9|10662.9|10681.6|10674.1|10665.9|10659.3|270
1647021110000|2022-03-11 17:51:50|10671|10663|10674.2|10666.2|10677.3|10669.3|10669.9|10661.9|48
1647021120000|2022-03-11 17:52:00|10674.7|10666.7|10678.2|10670.2|10682|10674|10674.7|10666.7|34
1647021130000|2022-03-11 17:52:10|10677.8|10669.8|10677|10669|10678.2|10670.2|10674.5|10666.5|25
1647021140000|2022-03-11 17:52:20|10677.9|10669.9|10679.9|10671.9|10681.4|10674.2|10675.9|10669.5|20
1647021150000|2022-03-11 17:52:30|10679.4|10671.4|10673.5|10665.5|10680.5|10672.5|10673.4|10665.4|52
1647021160000|2022-03-11 17:52:40|10673.4|10665.4|10676.7|10668.7|10679.4|10671.4|10667.9|10659.9|62
1647021170000|2022-03-11 17:52:50|10677.7|10669.7|10677.2|10669.2|10678.3|10670.3|10674.9|10666.9|40
1647021180000|2022-03-11 17:53:00|10677|10669|10669.5|10661.5|10677|10669|10667.4|10659.4|38
1647021190000|2022-03-11 17:53:10|10669.4|10661.4|10674.7|10666.7|10675.2|10667.2|10666.7|10658.7|70
1647021200000|2022-03-11 17:53:20|10674.2|10666.2|10673.9|10665.9|10680.1|10672.1|10671.2|10663.2|32
1647021210000|2022-03-11 17:53:30|10673.6|10665.6|10665.3|10657.3|10675.6|10667.6|10665.1|10657.1|99
1647021220000|2022-03-11 17:53:40|10665.9|10657.9|10666.3|10658.3|10667.4|10659.4|10665.3|10657.3|21
1647021230000|2022-03-11 17:53:50|10665.3|10657.3|10665.6|10657.6|10668.3|10660.3|10664.8|10656.8|34
1647021240000|2022-03-11 17:54:00|10666|10658|10671.9|10663.9|10671.9|10663.9|10666|10658|13
1647021250000|2022-03-11 17:54:10|10672.4|10664.4|10669.6|10661.6|10672.7|10664.7|10669.2|10661.2|36
1647021260000|2022-03-11 17:54:20|10670.1|10662.1|10662.6|10654.6|10670.1|10662.1|10659.2|10651.2|40
1647021270000|2022-03-11 17:54:30|10660.1|10652.1|10661.4|10653.4|10662.6|10654.6|10658.3|10650.3|22
1647021280000|2022-03-11 17:54:40|10661.6|10653.6|10659.8|10651.8|10662.6|10654.6|10656.3|10648.3|63
1647021290000|2022-03-11 17:54:50|10659.9|10651.9|10662.3|10654.3|10663.3|10655.3|10659.8|10651.8|28
1647021300000|2022-03-11 17:55:00|10663.3|10655.3|10661.4|10653.4|10663.3|10655.3|10660.3|10652.3|9
1647021310000|2022-03-11 17:55:10|10660.4|10652.4|10656.8|10648.8|10661.8|10653.8|10655.3|10647.3|17
1647021320000|2022-03-11 17:55:20|10657.1|10649.1|10658.3|10650.3|10660.1|10652.1|10655.3|10648.8|33
1647021330000|2022-03-11 17:55:30|10658.4|10650.4|10666.1|10658.1|10668.4|10660.4|10658.4|10650.4|30
1647021340000|2022-03-11 17:55:40|10665.2|10657.2|10661.6|10653.6|10665.2|10657.2|10659.9|10653.1|22
1647021350000|2022-03-11 17:55:50|10662.6|10654.6|10660.6|10652.6|10664.2|10656.2|10657.7|10649.7|11
1647021360000|2022-03-11 17:56:00|10658.6|10650.6|10647.6|10639.6|10661.6|10653.6|10645.1|10637.1|98
1647021370000|2022-03-11 17:56:10|10647.2|10639.2|10640|10632|10647.2|10639.4|10636.6|10628.6|89
1647021380000|2022-03-11 17:56:20|10639.5|10631.5|10637.1|10629.1|10640.3|10632.3|10634.2|10627.4|63
1647021390000|2022-03-11 17:56:30|10636.8|10628.8|10643.7|10635.7|10643.7|10635.7|10632|10624|114
1647021400000|2022-03-11 17:56:40|10643.3|10635.3|10646.3|10638.3|10646.3|10638.3|10637.2|10629.2|97
1647021410000|2022-03-11 17:56:50|10646.7|10638.7|10654.3|10646.3|10654.5|10646.5|10641.3|10636.2|51
1647021420000|2022-03-11 17:57:00|10654.8|10646.8|10656.6|10648.6|10659.3|10651.3|10652.3|10644.3|67
1647021430000|2022-03-11 17:57:10|10656.3|10648.3|10660.4|10652.4|10665.8|10657.8|10654.3|10646.3|74
1647021440000|2022-03-11 17:57:20|10661.3|10653.3|10655.3|10647.3|10662.3|10654.3|10654.3|10646.3|27
1647021450000|2022-03-11 17:57:30|10655.7|10647.7|10661.1|10653.1|10664.3|10656.3|10655.7|10647.7|25
1647021460000|2022-03-11 17:57:40|10662|10654|10658|10650|10662|10654|10655.6|10647.6|37
1647021470000|2022-03-11 17:57:50|10657.5|10649.5|10655.3|10647.3|10658.3|10650.3|10655|10647|28
1647021480000|2022-03-11 17:58:00|10655|10647|10657.9|10649.9|10658.8|10650.8|10654.2|10646.2|15
1647021490000|2022-03-11 17:58:10|10659.4|10653.9|10668.2|10660.2|10668.2|10660.2|10659.4|10651.4|51
1647021500000|2022-03-11 17:58:20|10667.2|10659.2|10666.4|10658.4|10667.7|10661|10659.5|10652.9|103
1647021510000|2022-03-11 17:58:30|10666.9|10658.9|10663.9|10655.9|10667.4|10659.4|10663.2|10655.2|30
1647021520000|2022-03-11 17:58:40|10665.8|10657.8|10663.4|10655.4|10665.8|10657.8|10663.4|10655.4|27
1647021530000|2022-03-11 17:58:50|10661.3|10657.3|10659.9|10651.9|10661.3|10657.3|10657.4|10649.4|55
1647021540000|2022-03-11 17:59:00|10660.5|10652.5|10658.9|10650.9|10662.3|10654.3|10658.9|10650.9|16
1647021550000|2022-03-11 17:59:10|10658.1|10650.1|10656.3|10648.3|10658.4|10650.4|10649.8|10641.8|66
1647021560000|2022-03-11 17:59:20|10656.4|10648.4|10655.4|10647.4|10657.4|10649.4|10655.4|10647.4|10
1647021570000|2022-03-11 17:59:30|10655.1|10647.1|10655.9|10647.9|10659.6|10651.6|10655.1|10647.1|15
1647021580000|2022-03-11 17:59:40|10656.4|10648.4|10658.3|10650.3|10659.5|10651.5|10655.4|10647.4|10
1647021590000|2022-03-11 17:59:50|10658.1|10650.1|10655.3|10647.3|10658.8|10650.8|10654.8|10646.8|3
1647021600000|2022-03-11 18:00:00|10654.3|10646.3|10655.1|10647.1|10656.8|10648.8|10649.9|10641.9|35
1647021610000|2022-03-11 18:00:10|10654.7|10646.7|10662.1|10654.1|10662.1|10654.3|10650.3|10644.3|30
1647021620000|2022-03-11 18:00:20|10662.7|10654.7|10666.9|10658.9|10666.9|10658.9|10659.4|10651.4|72
1647021630000|2022-03-11 18:00:30|10667.3|10659.3|10666.4|10658.4|10670.6|10662.6|10665.9|10658.4|57
1647021640000|2022-03-11 18:00:40|10666.9|10658.9|10664.4|10656.4|10669.9|10661.9|10660.9|10652.9|40
1647021650000|2022-03-11 18:00:50|10664|10656|10668.1|10660.1|10668.1|10660.1|10661.9|10653.9|30
1647021660000|2022-03-11 18:01:00|10667.4|10659.4|10658.6|10650.6|10667.4|10659.4|10657.7|10649.7|31
1647021670000|2022-03-11 18:01:10|10658.4|10650.4|10649.9|10641.9|10658.4|10650.4|10648.9|10640.9|113
1647021680000|2022-03-11 18:01:20|10650.2|10642.2|10643.1|10635.1|10651.8|10643.8|10640.8|10632.8|57
1647021690000|2022-03-11 18:01:30|10643|10635|10631.6|10623.6|10644.6|10636.6|10625.3|10617.3|196
1647021700000|2022-03-11 18:01:40|10631.3|10623.3|10632.6|10624.6|10632.6|10624.6|10625.8|10617.8|80
1647021710000|2022-03-11 18:01:50|10631.1|10623.1|10621.6|10613.6|10633.6|10625.6|10617.1|10609.1|133
1647021720000|2022-03-11 18:02:00|10621.7|10613.7|10618.7|10610.7|10623.9|10615.9|10616.9|10608.9|54
1647021730000|2022-03-11 18:02:10|10619.2|10611.2|10618.2|10610.2|10619.2|10612.2|10614.2|10606.2|57
1647021740000|2022-03-11 18:02:20|10618.1|10610.1|10618|10610|10628.7|10620.7|10617.5|10609.5|94
1647021750000|2022-03-11 18:02:30|10618.2|10610.2|10624.5|10616.5|10631.8|10623.8|10618.2|10610.2|74
1647021760000|2022-03-11 18:02:40|10625|10617|10621.9|10613.9|10629.6|10621.6|10621.9|10613.9|231
1647021770000|2022-03-11 18:02:50|10622.1|10614.1|10621.3|10613.3|10625.8|10617.8|10617.9|10609.9|36
1647021780000|2022-03-11 18:03:00|10620.9|10612.9|10624.9|10616.9|10627.4|10619.4|10620.9|10612.9|77
1647021790000|2022-03-11 18:03:10|10625.4|10617.4|10627.9|10619.9|10629.9|10621.9|10625.4|10617.4|15
1647021800000|2022-03-11 18:03:20|10627.8|10619.8|10616.9|10608.9|10627.8|10619.8|10614.8|10606.8|111
1647021810000|2022-03-11 18:03:30|10615.8|10607.8|10615.1|10607.1|10617.6|10609.6|10614.6|10606.6|23
1647021820000|2022-03-11 18:03:40|10616.6|10608.6|10630.4|10622.4|10630.4|10622.4|10616.6|10608.6|34
1647021830000|2022-03-11 18:03:50|10630.9|10622.9|10633.2|10625.2|10633.6|10625.6|10627.9|10619.9|58
1647021840000|2022-03-11 18:04:00|10632.8|10624.8|10633.7|10625.7|10636.7|10628.7|10630.7|10622.7|16
1647021850000|2022-03-11 18:04:10|10632.2|10624.2|10621.4|10613.4|10633.7|10625.7|10620.9|10612.9|49
1647021860000|2022-03-11 18:04:20|10621.9|10613.9|10629.2|10621.2|10631.7|10623.7|10619.9|10611.9|45
1647021870000|2022-03-11 18:04:30|10629.6|10621.6|10635.5|10627.5|10637.1|10629.1|10627.2|10619.2|47
1647021880000|2022-03-11 18:04:40|10636|10628|10630.3|10622.3|10636.5|10628.5|10628.6|10620.6|35
1647021890000|2022-03-11 18:04:50|10629.6|10621.6|10634.5|10626.5|10636.1|10628.1|10629.2|10621.2|9
1647021900000|2022-03-11 18:05:00|10633.8|10629.8|10625.8|10617.8|10636.1|10629.8|10624|10616|49
1647021910000|2022-03-11 18:05:10|10625.5|10617.5|10633.3|10625.3|10633.3|10625.3|10625.5|10617.5|45
1647021920000|2022-03-11 18:05:20|10631.8|10627.8|10640.7|10632.7|10641.2|10633.2|10631.8|10626.5|26
1647021930000|2022-03-11 18:05:30|10640.2|10632.2|10646.5|10638.5|10647.6|10639.6|10638.5|10630.5|65
1647021940000|2022-03-11 18:05:40|10647|10639|10637.8|10629.8|10648|10640|10637.8|10629.8|32
1647021950000|2022-03-11 18:05:50|10638.4|10630.4|10645.5|10637.5|10645.5|10637.5|10638.4|10630.4|17
1647021960000|2022-03-11 18:06:00|10645.6|10637.6|10636|10628|10646|10638|10636|10628|19
1647021970000|2022-03-11 18:06:10|10635.8|10627.8|10641.9|10633.9|10641.9|10633.9|10632.4|10624.4|61
1647021980000|2022-03-11 18:06:20|10641.3|10633.3|10640.8|10632.8|10642.4|10634.4|10638.4|10630.4|18
1647021990000|2022-03-11 18:06:30|10639.9|10631.9|10638.3|10630.3|10639.9|10631.9|10635.8|10627.8|18
1647022000000|2022-03-11 18:06:40|10638.5|10630.5|10645|10637|10645.5|10639.5|10638.5|10630.5|26
1647022010000|2022-03-11 18:06:50|10646|10638|10650.5|10642.5|10650.5|10642.5|10644.5|10638|25
1647022020000|2022-03-11 18:07:00|10650.2|10642.2|10641.5|10633.5|10650.2|10642.2|10640.8|10633.5|39
1647022030000|2022-03-11 18:07:10|10641.8|10633.8|10647.5|10639.5|10647.5|10639.5|10641|10633|6
1647022040000|2022-03-11 18:07:20|10647|10639|10644.5|10636.5|10647|10639|10642.5|10634.5|11
1647022050000|2022-03-11 18:07:30|10644.9|10636.9|10636.9|10628.9|10646.5|10638.5|10636|10628|66
1647022060000|2022-03-11 18:07:40|10637|10629|10643.2|10635.2|10644.2|10636.2|10636|10628|26
1647022070000|2022-03-11 18:07:50|10643.3|10635.3|10645.2|10637.2|10647.7|10639.7|10643.3|10635.3|22
1647022080000|2022-03-11 18:08:00|10644|10636|10640.9|10632.9|10644|10636|10640.5|10632.5|40
1647022090000|2022-03-11 18:08:10|10642.9|10634.9|10639.4|10631.4|10645|10637.9|10639.2|10631.2|21
1647022100000|2022-03-11 18:08:20|10639.2|10631.2|10632.9|10624.9|10639.2|10631.2|10626.3|10619.9|57
1647022110000|2022-03-11 18:08:30|10633|10625|10634.9|10626.9|10637.9|10629.9|10633|10625|21
1647022120000|2022-03-11 18:08:40|10634.7|10626.7|10638.9|10630.9|10638.9|10630.9|10629.9|10621.9|29
1647022130000|2022-03-11 18:08:50|10638.4|10630.4|10638.4|10630.4|10641.5|10633.5|10637.4|10629.4|17
1647022140000|2022-03-11 18:09:00|10637.4|10629.4|10634.4|10626.4|10637.4|10629.4|10634|10626|14
1647022150000|2022-03-11 18:09:10|10633.4|10625.4|10626.9|10618.9|10633.9|10625.9|10624.8|10616.8|41
1647022160000|2022-03-11 18:09:20|10627.6|10619.6|10627.4|10619.4|10629.5|10621.5|10626.9|10618.9|14
1647022170000|2022-03-11 18:09:30|10627.9|10619.9|10628.4|10620.4|10629.2|10621.2|10626.9|10618.9|29
1647022180000|2022-03-11 18:09:40|10627.8|10619.8|10623.9|10615.9|10627.8|10619.8|10620.7|10612.7|166
1647022190000|2022-03-11 18:09:50|10624.1|10616.1|10623.4|10615.4|10627.6|10619.6|10620.9|10612.9|42
1647022200000|2022-03-11 18:10:00|10621.4|10613.4|10628.5|10620.5|10629.9|10621.9|10621.4|10613.4|32
1647022210000|2022-03-11 18:10:10|10629.4|10621.4|10624.9|10616.9|10629.4|10621.4|10620.9|10612.9|20
1647022220000|2022-03-11 18:10:20|10626.4|10618.4|10625.5|10617.5|10629|10621|10624.4|10616.4|13
1647022230000|2022-03-11 18:10:30|10625.4|10617.4|10620.9|10612.9|10625.4|10617.4|10619.7|10611.7|13
1647022240000|2022-03-11 18:10:40|10620.7|10612.7|10623|10615|10624.5|10616.5|10618.2|10610.2|41
1647022250000|2022-03-11 18:10:50|10622.9|10614.9|10623.8|10615.8|10623.8|10615.8|10622.5|10614.5|10
1647022260000|2022-03-11 18:11:00|10624.2|10616.2|10634.2|10626.2|10640.8|10632.8|10624.2|10616.2|118
1647022270000|2022-03-11 18:11:10|10634|10626|10644|10636|10646.3|10638.3|10633.7|10625.7|31
1647022280000|2022-03-11 18:11:20|10643.7|10635.7|10647.7|10639.7|10649.7|10641.7|10643.7|10635.7|28
1647022290000|2022-03-11 18:11:30|10646.9|10642.9|10655.6|10647.6|10656.2|10648.2|10646.9|10640.9|84
1647022300000|2022-03-11 18:11:40|10658.7|10650.7|10665.9|10657.9|10671|10663|10658.6|10650.6|121
1647022310000|2022-03-11 18:11:50|10666.2|10658.2|10671.9|10663.9|10673.5|10665.5|10663.2|10655.2|48
1647022320000|2022-03-11 18:12:00|10671.6|10663.6|10670.8|10662.8|10672.1|10664.1|10667.2|10659.2|184
1647022330000|2022-03-11 18:12:10|10671.6|10663.6|10672.3|10664.3|10677.4|10669.4|10671.6|10663.6|58
1647022340000|2022-03-11 18:12:20|10670.3|10662.3|10670.8|10662.8|10671.5|10663.5|10668.4|10660.4|43
1647022350000|2022-03-11 18:12:30|10671.8|10663.8|10665|10657|10673.2|10665.2|10662.6|10656.5|61
1647022360000|2022-03-11 18:12:40|10664.3|10656.3|10664.7|10656.7|10668.8|10660.8|10662.5|10654.5|118
1647022370000|2022-03-11 18:12:50|10664.4|10656.4|10671.9|10663.9|10671.9|10663.9|10663.7|10655.7|62
1647022380000|2022-03-11 18:13:00|10672.7|10664.7|10670.4|10662.4|10672.7|10664.7|10665.7|10657.7|55
1647022390000|2022-03-11 18:13:10|10670|10662|10667.9|10659.9|10670.2|10663.4|10664.4|10656.9|275
1647022400000|2022-03-11 18:13:20|10667.8|10659.8|10661.1|10653.1|10668.8|10660.8|10661.1|10653.1|145
1647022410000|2022-03-11 18:13:30|10661.4|10653.4|10666.2|10658.2|10666.8|10658.8|10658.2|10650.2|74
1647022420000|2022-03-11 18:13:40|10665.8|10657.8|10661.2|10653.2|10665.8|10657.8|10659.5|10651.5|21
1647022430000|2022-03-11 18:13:50|10662.7|10654.7|10664.3|10656.3|10664.3|10656.3|10662.2|10654.2|5
1647022440000|2022-03-11 18:14:00|10663.2|10655.2|10663.8|10655.8|10666.5|10658.5|10663.2|10655.2|78
1647022450000|2022-03-11 18:14:10|10663.7|10655.7|10664.4|10656.4|10665|10657|10661.7|10653.7|117
1647022460000|2022-03-11 18:14:20|10664.5|10656.5|10665.5|10657.5|10666.7|10659.9|10663.9|10655.9|109
1647022470000|2022-03-11 18:14:30|10665.8|10657.8|10660.6|10656.6|10666.5|10658.5|10660.6|10652.7|90
1647022480000|2022-03-11 18:14:40|10659.9|10655.9|10662.5|10654.5|10664.3|10656.3|10655.1|10647.1|66
1647022490000|2022-03-11 18:14:50|10663.6|10655.6|10658.1|10650.1|10663.6|10655.6|10657.6|10649.6|91
1647022500000|2022-03-11 18:15:00|10658|10650|10649.3|10641.3|10658.8|10650.8|10649.3|10641.3|107
1647022510000|2022-03-11 18:15:10|10648.7|10640.7|10652.7|10644.7|10653.8|10645.8|10647.9|10639.9|66
1647022520000|2022-03-11 18:15:20|10652.4|10644.4|10653.5|10645.5|10654.7|10646.7|10649|10641|42
1647022530000|2022-03-11 18:15:30|10653.9|10645.9|10659.6|10651.6|10659.9|10651.9|10651.4|10643.4|55
1647022540000|2022-03-11 18:15:40|10659.9|10651.9|10669.2|10661.2|10671.1|10664.5|10659.9|10651.9|138
1647022550000|2022-03-11 18:15:50|10669|10661|10666.5|10658.5|10669.5|10661.5|10665.4|10657.4|43
1647022560000|2022-03-11 18:16:00|10666.2|10658.2|10665.2|10657.2|10667.4|10659.4|10661.5|10653.5|12
1647022570000|2022-03-11 18:16:10|10664.9|10656.9|10663.2|10655.2|10664.9|10656.9|10660.2|10652.5|33
1647022580000|2022-03-11 18:16:20|10663.4|10655.4|10676.3|10668.3|10676.3|10668.3|10663.4|10655.4|68
1647022590000|2022-03-11 18:16:30|10678.5|10670.5|10675.4|10667.4|10682.5|10674.5|10672.5|10664.5|49
1647022600000|2022-03-11 18:16:40|10673.3|10665.3|10670.9|10662.9|10674.5|10666.5|10668.9|10661.5|31
1647022610000|2022-03-11 18:16:50|10671|10663|10682.2|10674.2|10682.4|10674.4|10671|10663|19
1647022620000|2022-03-11 18:17:00|10681.9|10673.9|10689|10681|10692.2|10684.2|10681.5|10673.9|128
1647022630000|2022-03-11 18:17:10|10688|10680|10675.8|10671.8|10688|10680|10674.3|10666.3|68
1647022640000|2022-03-11 18:17:20|10676.5|10672.5|10683.4|10675.4|10683.9|10675.9|10676.5|10670.6|61
1647022650000|2022-03-11 18:17:30|10681.3|10673.3|10679.1|10671.1|10681.6|10673.6|10677.1|10669.1|38
1647022660000|2022-03-11 18:17:40|10678.6|10670.6|10682.8|10674.8|10684.7|10676.7|10675.1|10667.7|24
1647022670000|2022-03-11 18:17:50|10683|10675|10685.1|10677.1|10686.6|10678.6|10679.5|10671.5|36
1647022680000|2022-03-11 18:18:00|10684.8|10676.8|10673.6|10665.6|10685.1|10677.1|10673.6|10665.6|42
1647022690000|2022-03-11 18:18:10|10672.1|10668.1|10680.8|10672.8|10681.6|10673.6|10672.1|10667.1|26
1647022700000|2022-03-11 18:18:20|10681.1|10673.1|10686|10678|10686|10678|10680.1|10673|18
1647022710000|2022-03-11 18:18:30|10685.8|10677.8|10686.1|10678.1|10690.1|10682.1|10684.5|10676.5|41
1647022720000|2022-03-11 18:18:40|10686.3|10678.3|10694.3|10686.3|10697.8|10689.8|10684.2|10676.2|59
1647022730000|2022-03-11 18:18:50|10694.2|10686.2|10705.1|10697.1|10705.6|10697.6|10694.2|10686.2|104
1647022740000|2022-03-11 18:19:00|10704.8|10696.8|10683.7|10675.7|10708.4|10701.8|10679|10671|424
1647022750000|2022-03-11 18:19:10|10684|10676|10694.5|10686.5|10695.9|10687.9|10682.5|10674.5|68
1647022760000|2022-03-11 18:19:20|10693.7|10685.7|10690.5|10682.5|10694|10686|10690.5|10682.5|51
1647022770000|2022-03-11 18:19:30|10691.5|10683.5|10689.5|10681.5|10691.5|10683.5|10688.5|10680.5|14
1647022780000|2022-03-11 18:19:40|10689.1|10681.1|10682|10674|10689.1|10681.1|10677.9|10672|40
1647022790000|2022-03-11 18:19:50|10683.5|10675.5|10678.2|10670.2|10685.4|10679.2|10677.8|10669.8|41
1647022800000|2022-03-11 18:20:00|10677.8|10669.8|10668.8|10660.8|10677.8|10669.8|10667.2|10659.2|79
1647022810000|2022-03-11 18:20:10|10668.7|10660.7|10662.2|10654.2|10668.7|10660.7|10657.5|10651.4|54
1647022820000|2022-03-11 18:20:20|10661.9|10653.9|10662.4|10654.4|10662.4|10654.4|10656.9|10648.9|43
1647022830000|2022-03-11 18:20:30|10662.6|10654.6|10662.6|10654.6|10663.9|10655.9|10659.3|10651.3|24
1647022840000|2022-03-11 18:20:40|10662.5|10654.5|10662.1|10654.1|10664.3|10656.3|10660.6|10652.6|26
1647022850000|2022-03-11 18:20:50|10662.5|10654.5|10664.3|10656.3|10668.9|10660.9|10662|10654|30
1647022860000|2022-03-11 18:21:00|10664.7|10656.7|10663.1|10655.1|10667.3|10659.3|10659.6|10653|27
1647022870000|2022-03-11 18:21:10|10663|10655|10665.6|10657.6|10669.1|10661.1|10662.6|10654.6|11
1647022880000|2022-03-11 18:21:20|10664.6|10656.6|10653.3|10645.3|10664.6|10656.6|10651.6|10644.6|137
1647022890000|2022-03-11 18:21:30|10649.3|10641.3|10642.5|10634.5|10650.2|10642.2|10642.5|10634.5|105
1647022900000|2022-03-11 18:21:40|10642.7|10634.7|10645.3|10637.3|10645.3|10637.3|10632.9|10624.9|157
1647022910000|2022-03-11 18:21:50|10644.9|10636.9|10645.9|10637.9|10649|10643.4|10641.2|10633.2|92
1647022920000|2022-03-11 18:22:00|10645.8|10637.8|10634.2|10626.2|10646.7|10638.7|10633.3|10625.3|45
1647022930000|2022-03-11 18:22:10|10634.1|10626.1|10622.9|10614.9|10634.1|10626.5|10620.9|10612.9|165
1647022940000|2022-03-11 18:22:20|10623.4|10615.4|10624.4|10616.4|10625.6|10619.1|10621.4|10613.4|102
1647022950000|2022-03-11 18:22:30|10623.4|10619.4|10621.1|10613.1|10625.1|10619.4|10614.9|10606.9|61
1647022960000|2022-03-11 18:22:40|10620.8|10612.8|10621|10613|10623.6|10615.6|10611.7|10603.7|110
1647022970000|2022-03-11 18:22:50|10621.5|10613.5|10620.3|10612.3|10626.3|10620.3|10618.3|10610.8|65
1647022980000|2022-03-11 18:23:00|10619.8|10611.8|10630.7|10622.7|10630.7|10623.7|10619.5|10611.5|72
1647022990000|2022-03-11 18:23:10|10630.4|10622.4|10619.7|10611.7|10630.5|10623.7|10618.7|10610.7|84
1647023000000|2022-03-11 18:23:20|10618.2|10610.2|10620.8|10612.8|10621.3|10613.3|10616.3|10608.3|28
1647023010000|2022-03-11 18:23:30|10621.1|10613.1|10627.7|10619.7|10627.7|10619.7|10621.1|10613.1|47
1647023020000|2022-03-11 18:23:40|10628.1|10620.1|10624.6|10616.6|10630.2|10622.2|10621.6|10613.6|41
1647023030000|2022-03-11 18:23:50|10624.7|10616.7|10619.3|10611.3|10628.6|10620.6|10616.8|10608.8|95
1647023040000|2022-03-11 18:24:00|10619.1|10611.1|10620.3|10612.3|10620.8|10614.3|10612.5|10604.5|50
1647023050000|2022-03-11 18:24:10|10620.6|10612.6|10621.9|10613.9|10624.3|10616.3|10620.6|10612.6|30
1647023060000|2022-03-11 18:24:20|10622.3|10614.3|10630.6|10622.6|10633.8|10625.8|10622.3|10614.3|32
1647023070000|2022-03-11 18:24:30|10630.1|10622.1|10633.3|10625.3|10633.3|10625.3|10624.3|10616.3|41
1647023080000|2022-03-11 18:24:40|10632.9|10624.9|10628.3|10620.3|10633.3|10625.3|10625.6|10617.6|36
1647023090000|2022-03-11 18:24:50|10628.6|10620.6|10638.9|10630.9|10639.3|10631.3|10628.6|10620.6|36
1647023100000|2022-03-11 18:25:00|10639.3|10631.3|10634.1|10626.1|10639.3|10631.3|10632.6|10624.6|24
1647023110000|2022-03-11 18:25:10|10633.6|10625.6|10636.4|10628.4|10636.4|10628.4|10631.9|10623.9|13
1647023120000|2022-03-11 18:25:20|10636.9|10628.9|10638.6|10630.6|10638.6|10630.6|10635.6|10627.6|55
1647023130000|2022-03-11 18:25:30|10639.3|10631.3|10634.2|10626.2|10641.1|10633.1|10632.7|10624.7|38
1647023140000|2022-03-11 18:25:40|10634.4|10626.4|10635.6|10627.6|10636.1|10630.6|10633.9|10626.4|5
1647023150000|2022-03-11 18:25:50|10635.3|10627.3|10632.9|10624.9|10635.3|10627.3|10632.2|10624.2|14
1647023160000|2022-03-11 18:26:00|10631.9|10623.9|10629.3|10621.3|10631.9|10623.9|10624.8|10616.8|62
1647023170000|2022-03-11 18:26:10|10628.9|10620.9|10640.1|10632.1|10640.9|10632.9|10628.5|10620.5|32
1647023180000|2022-03-11 18:26:20|10643.6|10635.6|10642.6|10634.6|10644.6|10638.2|10640.9|10632.9|47
1647023190000|2022-03-11 18:26:30|10641.2|10637.2|10651.6|10643.6|10652.6|10644.6|10641.2|10635.2|24
1647023200000|2022-03-11 18:26:40|10651.4|10643.4|10647.9|10639.9|10651.4|10643.4|10645.6|10637.6|22
1647023210000|2022-03-11 18:26:50|10648.1|10640.1|10647.1|10639.1|10653.4|10645.4|10643.3|10635.3|51
1647023220000|2022-03-11 18:27:00|10647.3|10639.3|10653.3|10645.3|10654.3|10646.3|10647.3|10639.3|28
1647023230000|2022-03-11 18:27:10|10653.6|10645.6|10663.3|10655.3|10663.3|10655.3|10653.6|10645.6|27
1647023240000|2022-03-11 18:27:20|10662.8|10654.8|10665|10657|10667.3|10659.3|10659.6|10651.6|42
1647023250000|2022-03-11 18:27:30|10664.7|10656.7|10665.1|10657.1|10666.3|10658.3|10661.6|10653.6|22
1647023260000|2022-03-11 18:27:40|10665.5|10657.5|10662.3|10654.3|10665.6|10657.6|10659.6|10651.6|61
1647023270000|2022-03-11 18:27:50|10663.1|10655.1|10661.3|10653.3|10665.1|10657.1|10659.2|10651.8|29
1647023280000|2022-03-11 18:28:00|10661.8|10653.8|10671.1|10663.1|10677|10669|10661.8|10653.8|125
1647023290000|2022-03-11 18:28:10|10672.5|10664.5|10665.1|10657.1|10674.6|10666.6|10664.6|10656.6|30
1647023300000|2022-03-11 18:28:20|10665.8|10657.8|10664.6|10656.6|10668.3|10660.3|10661.4|10653.4|32
1647023310000|2022-03-11 18:28:30|10664.3|10656.3|10666.8|10658.8|10666.8|10658.8|10664.3|10656.3|15
1647023320000|2022-03-11 18:28:40|10667.1|10659.1|10661.3|10653.3|10670.9|10662.9|10658.3|10650.3|37
1647023330000|2022-03-11 18:28:50|10661.4|10653.4|10662.3|10654.3|10662.3|10654.3|10660.9|10652.9|14
1647023340000|2022-03-11 18:29:00|10661.9|10653.9|10659.4|10651.4|10662.3|10654.3|10653.9|10645.9|42
1647023350000|2022-03-11 18:29:10|10659.1|10651.1|10651.9|10643.9|10659.1|10651.1|10651.4|10643.4|34
1647023360000|2022-03-11 18:29:20|10651.6|10643.6|10655.2|10647.2|10655.2|10648.6|10651.6|10643.6|16
1647023370000|2022-03-11 18:29:30|10655.3|10647.3|10649.7|10641.7|10655.3|10647.3|10649.7|10641.7|114
1647023380000|2022-03-11 18:29:40|10650.2|10642.2|10662.1|10654.1|10662.1|10656.6|10650.2|10642.2|34
1647023390000|2022-03-11 18:29:50|10662.4|10654.4|10674.9|10666.9|10674.9|10666.9|10661.7|10653.7|79
1647023400000|2022-03-11 18:30:00|10675.3|10667.3|10667.3|10659.3|10675.3|10667.3|10664|10656|59
1647023410000|2022-03-11 18:30:10|10667.1|10659.1|10667.6|10659.6|10667.6|10659.6|10663.8|10655.8|22
1647023420000|2022-03-11 18:30:20|10668.3|10660.3|10667.6|10659.6|10668.3|10660.3|10664.8|10656.8|11
1647023430000|2022-03-11 18:30:30|10668.1|10660.1|10670.9|10662.9|10671.3|10663.3|10667.4|10659.4|13
1647023440000|2022-03-11 18:30:40|10670.6|10662.6|10663.1|10655.1|10672.8|10664.8|10663.1|10655.1|19
1647023450000|2022-03-11 18:30:50|10663.2|10655.2|10659.9|10651.9|10663.2|10655.2|10654.7|10646.7|52
1647023460000|2022-03-11 18:31:00|10659.7|10651.7|10666.6|10658.6|10666.6|10658.6|10659.7|10651.7|18
1647023470000|2022-03-11 18:31:10|10666.2|10658.2|10674.2|10666.2|10674.2|10666.2|10666.2|10658.2|32
1647023480000|2022-03-11 18:31:20|10674.6|10666.6|10665.6|10657.6|10674.7|10667.9|10665.1|10657.1|17
1647023490000|2022-03-11 18:31:30|10668.1|10660.1|10666.9|10658.9|10670.9|10662.9|10660.9|10652.9|58
1647023500000|2022-03-11 18:31:40|10666.5|10658.5|10665.9|10657.9|10666.9|10658.9|10665.9|10657.9|5
1647023510000|2022-03-11 18:31:50|10663.5|10655.5|10660.1|10652.1|10663.5|10655.5|10659.9|10651.9|41
1647023520000|2022-03-11 18:32:00|10659.7|10651.7|10665.9|10657.9|10666.1|10658.1|10658.6|10650.6|25
1647023530000|2022-03-11 18:32:10|10666.9|10658.9|10667.4|10659.4|10670.9|10664.3|10666.9|10658.9|14
1647023540000|2022-03-11 18:32:20|10660.9|10656.9|10660.2|10652.2|10662.8|10656.9|10659.9|10651.9|12
1647023550000|2022-03-11 18:32:30|10660.7|10652.7|10664.2|10656.2|10665.7|10657.7|10658.6|10650.6|28
1647023560000|2022-03-11 18:32:40|10665.7|10657.7|10670.6|10662.6|10671.1|10663.1|10665.2|10657.2|16
1647023570000|2022-03-11 18:32:50|10668.7|10660.7|10662.2|10654.2|10668.7|10660.7|10660.4|10652.4|10
1647023580000|2022-03-11 18:33:00|10661.9|10653.9|10664.7|10656.7|10668.9|10660.9|10661.9|10653.9|21
1647023590000|2022-03-11 18:33:10|10664.9|10656.9|10667.7|10659.7|10669.1|10661.1|10664.9|10656.9|4
1647023600000|2022-03-11 18:33:20|10668.2|10660.2|10665.6|10657.6|10668.7|10660.7|10665.6|10657.6|10
1647023610000|2022-03-11 18:33:30|10665.4|10657.4|10676.3|10668.3|10676.3|10668.3|10665.1|10657.1|39
1647023620000|2022-03-11 18:33:40|10677.5|10669.5|10685.7|10677.7|10690.5|10682.5|10677.5|10669.5|151
1647023630000|2022-03-11 18:33:50|10686|10678|10687.3|10679.3|10689.7|10681.7|10685.6|10677.6|36
1647023640000|2022-03-11 18:34:00|10686.9|10678.9|10684.2|10676.2|10687.3|10679.3|10679.2|10671.7|104
1647023650000|2022-03-11 18:34:10|10684.1|10676.1|10680.8|10672.8|10684.2|10676.2|10680.8|10672.8|8
1647023660000|2022-03-11 18:34:20|10682.1|10674.1|10681.5|10673.5|10682.3|10674.3|10679.5|10671.5|57
1647023670000|2022-03-11 18:34:30|10680.5|10672.5|10679.2|10671.2|10681.2|10673.2|10678.7|10670.7|27
1647023680000|2022-03-11 18:34:40|10676.5|10668.5|10677.5|10669.5|10678|10670|10676.5|10668.5|26
1647023690000|2022-03-11 18:34:50|10677.2|10669.2|10676.9|10668.9|10677.4|10669.4|10676.7|10668.7|6
1647023700000|2022-03-11 18:35:00|10677|10669|10676.9|10668.9|10679.9|10671.9|10669.9|10661.9|29
1647023710000|2022-03-11 18:35:10|10677.9|10669.9|10679.5|10671.5|10680.5|10672.5|10677.9|10669.9|12
1647023720000|2022-03-11 18:35:20|10679.4|10671.4|10683|10675|10683.5|10677.2|10679.4|10671.4|18
1647023730000|2022-03-11 18:35:30|10682.9|10674.9|10688.8|10680.8|10692.3|10684.3|10681|10673|80
1647023740000|2022-03-11 18:35:40|10689.8|10681.8|10698.2|10690.2|10698.2|10690.2|10688.8|10680.8|50
1647023750000|2022-03-11 18:35:50|10698.3|10690.3|10691.3|10683.3|10698.7|10690.7|10689.3|10681.3|42
1647023760000|2022-03-11 18:36:00|10692|10684|10689.5|10681.5|10692.5|10684.5|10689.2|10681.2|57
1647023770000|2022-03-11 18:36:10|10689.7|10681.7|10682.4|10674.4|10691.7|10683.7|10682|10674|32
1647023780000|2022-03-11 18:36:20|10682.7|10674.7|10680.9|10672.9|10682.7|10674.7|10680.5|10672.5|12
1647023790000|2022-03-11 18:36:30|10679.4|10671.4|10674.4|10666.4|10680.9|10672.9|10671.2|10663.5|65
1647023800000|2022-03-11 18:36:40|10674.5|10666.5|10681.5|10673.5|10681.5|10673.5|10673.2|10665.2|18
1647023810000|2022-03-11 18:36:50|10682|10674|10682.5|10674.5|10682.9|10674.9|10679.4|10671.4|16
1647023820000|2022-03-11 18:37:00|10682.7|10674.7|10687|10679|10687|10679|10681.9|10673.9|9
1647023830000|2022-03-11 18:37:10|10688|10680|10691.5|10683.5|10692.9|10684.9|10687|10679|36
1647023840000|2022-03-11 18:37:20|10694|10686|10698.4|10690.4|10703.3|10697.2|10693.9|10685.9|108
1647023850000|2022-03-11 18:37:30|10697.6|10689.6|10695.1|10687.1|10699.3|10691.3|10692.1|10684.1|41
1647023860000|2022-03-11 18:37:40|10695.3|10687.3|10697.4|10689.4|10699.6|10691.9|10695.3|10687.3|25
1647023870000|2022-03-11 18:37:50|10699.8|10691.8|10701.1|10693.1|10706.3|10698.3|10699.8|10691.8|81
1647023880000|2022-03-11 18:38:00|10700.9|10692.9|10703.4|10695.4|10703.4|10695.4|10697.6|10689.6|39
1647023890000|2022-03-11 18:38:10|10701.8|10693.8|10713.6|10705.6|10713.8|10705.8|10701.8|10693.8|70
1647023900000|2022-03-11 18:38:20|10713.3|10705.3|10717.1|10709.1|10724.5|10716.5|10713.3|10705.3|81
1647023910000|2022-03-11 18:38:30|10717.8|10709.8|10717|10709|10717.8|10711.1|10711.5|10703.5|45
1647023920000|2022-03-11 18:38:40|10714|10706|10713.8|10705.8|10717.8|10709.8|10710.8|10702.8|36
1647023930000|2022-03-11 18:38:50|10714.3|10706.3|10721.8|10713.8|10721.8|10713.8|10714.3|10706.3|35
1647023940000|2022-03-11 18:39:00|10722.1|10714.1|10723|10715|10723.8|10715.8|10717.6|10709.6|65
1647023950000|2022-03-11 18:39:10|10723.1|10715.1|10727.5|10719.5|10728|10720|10722.1|10714.1|61
1647023960000|2022-03-11 18:39:20|10727.8|10719.8|10732.3|10724.3|10735.3|10727.3|10727.8|10719.8|35
1647023970000|2022-03-11 18:39:30|10733|10725|10727.8|10719.8|10733|10725|10727.3|10719.3|58
1647023980000|2022-03-11 18:39:40|10727.6|10719.6|10722.3|10714.3|10727.8|10721.4|10722.3|10714.3|33
1647023990000|2022-03-11 18:39:50|10722.8|10714.8|10723.5|10715.5|10729.8|10722.5|10720.5|10712.8|49
1647024000000|2022-03-11 18:40:00|10723.8|10715.8|10727|10719|10727.5|10719.5|10719.2|10711.2|56
1647024010000|2022-03-11 18:40:10|10727.1|10719.1|10728.6|10720.6|10730.8|10722.8|10727.1|10719.1|22
1647024020000|2022-03-11 18:40:20|10728.3|10720.3|10725.6|10717.6|10728.3|10720.3|10723.1|10715.6|34
1647024030000|2022-03-11 18:40:30|10725|10717|10726.6|10718.6|10727.6|10720.2|10720.3|10712.3|34
1647024040000|2022-03-11 18:40:40|10726.3|10718.3|10725.6|10717.6|10727.3|10719.3|10721.4|10713.4|52
1647024050000|2022-03-11 18:40:50|10725.3|10717.3|10720.5|10712.5|10725.3|10717.3|10720.2|10712.2|56
1647024060000|2022-03-11 18:41:00|10720.8|10712.8|10728.8|10720.8|10730|10722|10720.3|10712.3|100
1647024070000|2022-03-11 18:41:10|10728.3|10720.3|10730|10722|10732.2|10724.2|10728.2|10720.2|15
1647024080000|2022-03-11 18:41:20|10729.7|10721.7|10727.9|10719.9|10729.7|10721.7|10724.7|10716.7|122
1647024090000|2022-03-11 18:41:30|10727.2|10719.2|10726.4|10718.4|10731.2|10723.2|10725|10717|23
1647024100000|2022-03-11 18:41:40|10726.9|10718.9|10723|10715|10726.9|10718.9|10722.4|10714.4|29
1647024110000|2022-03-11 18:41:50|10723.5|10715.5|10720.8|10712.8|10723.7|10715.7|10720.5|10712.5|33
1647024120000|2022-03-11 18:42:00|10718.5|10714.5|10720.7|10712.7|10721.2|10714.5|10717.2|10709.2|91
1647024130000|2022-03-11 18:42:10|10720.8|10712.8|10708.5|10700.5|10721.8|10713.8|10708.5|10700.5|62
1647024140000|2022-03-11 18:42:20|10707.5|10699.5|10700.1|10692.1|10707.5|10699.5|10698.5|10690.5|144
1647024150000|2022-03-11 18:42:30|10698.9|10690.9|10699.9|10691.9|10706.9|10699.2|10698.4|10690.4|186
1647024160000|2022-03-11 18:42:40|10700|10692|10703|10695|10703|10695|10699.7|10691.7|27
1647024170000|2022-03-11 18:42:50|10703.5|10695.5|10703.4|10695.4|10706.5|10698.5|10703.4|10695.4|18
1647024180000|2022-03-11 18:43:00|10703.7|10695.7|10705.2|10697.2|10705.2|10697.2|10695.4|10687.4|75
1647024190000|2022-03-11 18:43:10|10704.6|10696.6|10706.2|10698.2|10707.2|10699.2|10700.1|10692.7|75
1647024200000|2022-03-11 18:43:20|10706.5|10698.5|10698.7|10690.7|10706.5|10698.5|10698.7|10690.7|28
1647024210000|2022-03-11 18:43:30|10699.4|10691.4|10695.9|10687.9|10700.1|10693.9|10695.5|10687.5|87
1647024220000|2022-03-11 18:43:40|10695.6|10687.6|10698.2|10690.2|10698.4|10690.6|10694|10686|19
1647024230000|2022-03-11 18:43:50|10697.9|10689.9|10694.4|10686.4|10697.9|10689.9|10694.4|10686.4|18
1647024240000|2022-03-11 18:44:00|10694.9|10686.9|10704.2|10696.2|10704.2|10696.2|10693.5|10686.9|39
1647024250000|2022-03-11 18:44:10|10704.5|10696.5|10700.4|10692.4|10704.5|10696.5|10697|10689|42
1647024260000|2022-03-11 18:44:20|10700.8|10692.8|10702|10694|10703.5|10695.5|10700.8|10692.8|34
1647024270000|2022-03-11 18:44:30|10701.7|10693.7|10710|10702|10713.2|10705.2|10701.7|10693.7|34
1647024280000|2022-03-11 18:44:40|10709.8|10701.8|10706|10698|10710.5|10702.5|10705.7|10697.7|29
1647024290000|2022-03-11 18:44:50|10708.5|10700.5|10704.9|10696.9|10709|10701|10704.9|10696.9|19
1647024300000|2022-03-11 18:45:00|10705.4|10697.4|10709.3|10701.3|10712.8|10704.8|10705.4|10697.4|50
1647024310000|2022-03-11 18:45:10|10708.3|10700.3|10700.5|10692.5|10708.3|10700.8|10700.5|10692.5|40
1647024320000|2022-03-11 18:45:20|10701.5|10693.5|10701|10693|10704.5|10696.5|10697|10689|52
1647024330000|2022-03-11 18:45:30|10701.4|10693.4|10698|10690|10702.1|10694.1|10696.9|10688.9|69
1647024340000|2022-03-11 18:45:40|10697.8|10689.8|10697.8|10689.8|10699.8|10691.8|10695.8|10687.8|38
1647024350000|2022-03-11 18:45:50|10698.2|10690.2|10695.8|10687.8|10699.3|10691.3|10694.5|10686.5|42
1647024360000|2022-03-11 18:46:00|10695.5|10687.5|10692.3|10684.3|10697.8|10690.2|10690.8|10682.8|27
1647024370000|2022-03-11 18:46:10|10693.3|10685.3|10691.8|10683.8|10696.2|10688.2|10691.8|10683.8|21
1647024380000|2022-03-11 18:46:20|10691.3|10683.3|10692.6|10684.6|10694.6|10686.6|10690.8|10682.8|63
1647024390000|2022-03-11 18:46:30|10692|10684|10682.5|10674.5|10692.5|10684.5|10682.3|10674.3|54
1647024400000|2022-03-11 18:46:40|10682.6|10674.6|10678.5|10670.5|10684.8|10676.8|10677.6|10669.6|50
1647024410000|2022-03-11 18:46:50|10677.6|10669.6|10674.8|10666.8|10681.6|10673.6|10672.5|10665|94
1647024420000|2022-03-11 18:47:00|10675.5|10667.5|10683.5|10675.5|10683.5|10675.5|10675.5|10667.5|24
1647024430000|2022-03-11 18:47:10|10683.8|10675.8|10669.8|10661.8|10684|10676|10669.5|10661.5|105
1647024440000|2022-03-11 18:47:20|10670.2|10662.2|10671.5|10663.5|10671.8|10663.8|10665.3|10657.3|44
1647024450000|2022-03-11 18:47:30|10671.8|10663.8|10668.3|10660.3|10672.3|10664.3|10668.3|10660.3|38
1647024460000|2022-03-11 18:47:40|10668|10660|10670|10662|10670|10662|10664.5|10656.5|23
1647024470000|2022-03-11 18:47:50|10669.6|10661.6|10665.9|10657.9|10669.6|10661.6|10657|10649|82
1647024480000|2022-03-11 18:48:00|10664.8|10656.8|10661|10653|10665.8|10657.8|10659.2|10651.2|60
1647024490000|2022-03-11 18:48:10|10660.7|10652.7|10664.3|10656.3|10667.8|10659.8|10660|10652|25
1647024500000|2022-03-11 18:48:20|10662.5|10654.5|10672|10664|10674.5|10666.5|10662|10654|66
1647024510000|2022-03-11 18:48:30|10672.8|10664.8|10677.2|10669.2|10679.2|10671.2|10672.8|10664.8|35
1647024520000|2022-03-11 18:48:40|10677.5|10673.5|10671.3|10663.3|10683.5|10675.5|10670|10662|62
1647024530000|2022-03-11 18:48:50|10672.1|10664.1|10669.8|10661.8|10674.3|10666.3|10669.8|10661.8|19
1647024540000|2022-03-11 18:49:00|10669.7|10661.7|10664.8|10656.8|10669.7|10661.7|10662.8|10654.8|59
1647024550000|2022-03-11 18:49:10|10664.5|10656.5|10670.8|10662.8|10672.9|10664.9|10662.8|10654.8|17
1647024560000|2022-03-11 18:49:20|10671.3|10663.3|10668.8|10660.8|10671.8|10665.2|10668.3|10660.3|16
1647024570000|2022-03-11 18:49:30|10668.3|10660.3|10663.7|10655.7|10668.3|10660.3|10662.8|10654.8|8
1647024580000|2022-03-11 18:49:40|10662.8|10654.8|10651.3|10643.3|10662.8|10654.8|10650.8|10642.8|54
1647024590000|2022-03-11 18:49:50|10651.2|10643.2|10642.5|10634.5|10651.2|10643.2|10641.3|10633.3|122
1647024600000|2022-03-11 18:50:00|10641.8|10633.8|10640.5|10632.5|10641.8|10634.8|10631.3|10623.3|153
1647024610000|2022-03-11 18:50:10|10640.6|10632.6|10642.5|10634.5|10646.5|10638.5|10640.6|10632.6|26
1647024620000|2022-03-11 18:50:20|10642.8|10634.8|10629|10621|10642.8|10634.8|10628.6|10620.6|50
1647024630000|2022-03-11 18:50:30|10627.5|10619.5|10633.5|10625.5|10633.5|10625.5|10626.8|10619.5|27
1647024640000|2022-03-11 18:50:40|10633.9|10625.9|10637|10629|10637.5|10629.5|10630.1|10623.3|48
1647024650000|2022-03-11 18:50:50|10636.8|10628.8|10628.7|10620.7|10636.8|10628.8|10626.8|10618.8|80
1647024660000|2022-03-11 18:51:00|10628.3|10620.3|10650.8|10642.8|10653.8|10645.8|10628.3|10620.3|118
1647024670000|2022-03-11 18:51:10|10650.7|10642.7|10651.2|10643.2|10653.7|10645.7|10644.9|10638.5|25
1647024680000|2022-03-11 18:51:20|10651.3|10643.3|10643.5|10635.5|10651.3|10643.3|10642.3|10634.3|31
1647024690000|2022-03-11 18:51:30|10642.9|10634.9|10642.5|10634.5|10645|10637|10641.3|10633.3|26
1647024700000|2022-03-11 18:51:40|10642.6|10634.6|10637.5|10629.5|10645|10637|10636.5|10628.5|28
1647024710000|2022-03-11 18:51:50|10637|10629|10639.5|10631.5|10640.5|10632.5|10637|10629|11
1647024720000|2022-03-11 18:52:00|10641.8|10633.8|10631.5|10623.5|10642.5|10634.5|10631.5|10623.5|29
1647024730000|2022-03-11 18:52:10|10631.8|10623.8|10637.8|10629.8|10637.8|10629.8|10631.2|10623.8|18
1647024740000|2022-03-11 18:52:20|10637.2|10629.2|10639.5|10631.5|10639.5|10631.5|10633.8|10625.8|33
1647024750000|2022-03-11 18:52:30|10639.7|10631.7|10647.2|10639.2|10647.8|10639.8|10639.7|10631.7|47
1647024760000|2022-03-11 18:52:40|10647.9|10639.9|10644.8|10636.8|10651.8|10643.8|10642.3|10634.3|52
1647024770000|2022-03-11 18:52:50|10644.4|10636.4|10640.4|10632.4|10644.4|10636.4|10639.8|10631.8|25
1647024780000|2022-03-11 18:53:00|10640.8|10632.8|10633.9|10625.9|10640.9|10632.9|10633.9|10625.9|14
1647024790000|2022-03-11 18:53:10|10631.7|10623.7|10637.1|10629.1|10640.3|10632.3|10631.4|10623.4|30
1647024800000|2022-03-11 18:53:20|10637.3|10629.3|10635.8|10627.8|10638.1|10630.1|10634.6|10626.6|10
1647024810000|2022-03-11 18:53:30|10636.1|10628.1|10639.1|10631.1|10639.8|10631.8|10636.1|10628.1|51
1647024820000|2022-03-11 18:53:40|10638.8|10630.8|10638.8|10630.8|10643.1|10635.1|10638.3|10630.3|14
1647024830000|2022-03-11 18:53:50|10639.5|10631.5|10640.8|10632.8|10640.8|10632.8|10639.5|10631.5|11
1647024840000|2022-03-11 18:54:00|10640|10632|10633.8|10625.8|10640|10632|10633.8|10625.8|34
1647024850000|2022-03-11 18:54:10|10635.3|10627.3|10639.3|10631.3|10640.8|10632.8|10632.8|10626.6|151
1647024860000|2022-03-11 18:54:20|10640.3|10632.3|10642.9|10634.9|10642.9|10634.9|10638.4|10630.8|32
1647024870000|2022-03-11 18:54:30|10642.6|10634.6|10651.2|10643.2|10651.2|10643.2|10640.8|10632.8|49
1647024880000|2022-03-11 18:54:40|10652.1|10644.1|10653.3|10645.3|10657.4|10649.4|10651.3|10643.3|32
1647024890000|2022-03-11 18:54:50|10652.8|10644.8|10651.8|10643.8|10654.3|10646.5|10650.5|10643.3|10
1647024900000|2022-03-11 18:55:00|10652.3|10644.3|10653.8|10645.8|10654.4|10647.7|10651.7|10643.8|16
1647024910000|2022-03-11 18:55:10|10653.2|10645.2|10648.8|10640.8|10653.2|10645.2|10645.7|10639.3|22
1647024920000|2022-03-11 18:55:20|10650.8|10642.8|10644.1|10636.1|10651.3|10643.3|10644|10636|19
1647024930000|2022-03-11 18:55:30|10644.8|10636.8|10653.7|10645.7|10656.6|10648.6|10644.8|10636.8|113
1647024940000|2022-03-11 18:55:40|10653.9|10645.9|10655.1|10647.1|10663.4|10655.4|10653.9|10645.9|87
1647024950000|2022-03-11 18:55:50|10654.5|10646.5|10656.9|10648.9|10657.9|10649.9|10652.7|10644.7|45
1647024960000|2022-03-11 18:56:00|10656.8|10648.8|10653.8|10645.8|10656.8|10648.8|10652.8|10644.8|46
1647024970000|2022-03-11 18:56:10|10653.3|10645.3|10661.8|10653.8|10661.8|10653.8|10651.6|10643.6|49
1647024980000|2022-03-11 18:56:20|10661.3|10653.3|10663.9|10655.9|10664.9|10656.9|10660.8|10652.8|48
1647024990000|2022-03-11 18:56:30|10663.3|10655.3|10668.7|10660.7|10668.7|10660.7|10662.6|10654.6|37
1647025000000|2022-03-11 18:56:40|10669.1|10661.1|10661.4|10653.4|10669.1|10661.1|10658.8|10650.8|46
1647025010000|2022-03-11 18:56:50|10661.1|10653.1|10666.4|10658.4|10666.4|10658.4|10658.8|10650.8|22
1647025020000|2022-03-11 18:57:00|10667.2|10659.2|10663.9|10655.9|10672.4|10664.4|10663.4|10655.4|19
1647025030000|2022-03-11 18:57:10|10663.4|10655.4|10668.6|10660.6|10670.1|10662.1|10662.7|10655.4|19
1647025040000|2022-03-11 18:57:20|10668.7|10660.7|10668.6|10660.6|10669.1|10662.1|10666.1|10658.6|23
1647025050000|2022-03-11 18:57:30|10666.4|10662.4|10677.8|10669.8|10677.8|10669.8|10666.4|10659.9|51
1647025060000|2022-03-11 18:57:40|10678.1|10670.1|10668.8|10660.8|10678.1|10670.1|10667.4|10659.4|19
1647025070000|2022-03-11 18:57:50|10668.4|10660.4|10672.3|10664.3|10672.3|10664.3|10667.3|10659.3|10
1647025080000|2022-03-11 18:58:00|10672.4|10664.4|10672.7|10664.7|10677.6|10671.1|10672.1|10664.1|40
1647025090000|2022-03-11 18:58:10|10673.1|10665.1|10683.6|10675.6|10684.2|10676.2|10673.1|10665.1|24
1647025100000|2022-03-11 18:58:20|10683.3|10675.3|10690.4|10682.4|10691.9|10683.9|10682.1|10674.1|81
1647025110000|2022-03-11 18:58:30|10691.3|10683.3|10683.6|10675.6|10695.1|10687.1|10680.7|10672.7|93
1647025120000|2022-03-11 18:58:40|10682.4|10674.4|10680.8|10672.8|10682.9|10674.9|10680.4|10672.4|34
1647025130000|2022-03-11 18:58:50|10680.4|10672.4|10679.7|10671.7|10681.4|10673.4|10675.9|10667.9|54
1647025140000|2022-03-11 18:59:00|10679.6|10671.6|10672.4|10664.4|10679.6|10671.6|10671.1|10663.1|56
1647025150000|2022-03-11 18:59:10|10673.6|10665.6|10671.1|10663.1|10675.4|10667.4|10668.1|10661.2|32
1647025160000|2022-03-11 18:59:20|10666.1|10658.1|10668.1|10660.1|10670.1|10662.1|10663.1|10655.1|64
1647025170000|2022-03-11 18:59:30|10668.7|10660.7|10667.6|10659.6|10670.4|10662.4|10666.1|10658.1|34
1647025180000|2022-03-11 18:59:40|10668.6|10660.6|10669.4|10661.4|10673.9|10667.4|10668.2|10660.2|39
1647025190000|2022-03-11 18:59:50|10669.3|10661.3|10669.1|10661.1|10671.3|10663.3|10667.1|10659.1|11
1647025200000|2022-03-11 19:00:00|10669|10661|10672.3|10664.3|10676.4|10668.4|10668.6|10660.6|87
1647025210000|2022-03-11 19:00:10|10672.9|10664.9|10669.4|10661.4|10672.9|10664.9|10667.1|10661.1|45
1647025220000|2022-03-11 19:00:20|10669.7|10661.7|10667.7|10659.7|10669.7|10661.7|10659.7|10651.7|53
1647025230000|2022-03-11 19:00:30|10668.2|10660.2|10660.2|10652.2|10669.2|10661.2|10660.2|10652.2|25
1647025240000|2022-03-11 19:00:40|10660.1|10652.1|10661.7|10653.7|10662.7|10654.7|10659.4|10651.4|37
1647025250000|2022-03-11 19:00:50|10662|10654|10660.7|10652.7|10666.2|10658.2|10659.9|10651.9|59
1647025260000|2022-03-11 19:01:00|10660.9|10652.9|10662.4|10654.4|10662.7|10654.7|10659.1|10651.1|31
1647025270000|2022-03-11 19:01:10|10662.7|10654.7|10660.7|10652.7|10664.9|10656.9|10660.7|10652.7|16
1647025280000|2022-03-11 19:01:20|10662.8|10654.8|10663.6|10655.6|10663.6|10655.6|10658.6|10650.6|18
1647025290000|2022-03-11 19:01:30|10663.1|10655.1|10668.2|10660.2|10668.7|10660.7|10663.1|10655.1|42
1647025300000|2022-03-11 19:01:40|10668.4|10660.4|10672|10664|10672.1|10664.1|10664.7|10656.7|31
1647025310000|2022-03-11 19:01:50|10672.7|10664.7|10684.2|10676.2|10684.7|10676.7|10672.7|10664.7|79
1647025320000|2022-03-11 19:02:00|10684.1|10676.1|10688|10680|10690.4|10682.4|10684.1|10676.1|55
1647025330000|2022-03-11 19:02:10|10688.5|10680.5|10695.5|10687.5|10704|10696|10688.5|10680.5|111
1647025340000|2022-03-11 19:02:20|10696.2|10688.2|10697.2|10689.2|10699|10691|10694.3|10687.5|39
1647025350000|2022-03-11 19:02:30|10696.5|10688.5|10699.7|10691.7|10700.5|10692.5|10693|10685|58
1647025360000|2022-03-11 19:02:40|10699|10691|10692.6|10684.6|10700.9|10692.9|10692.6|10684.6|60
1647025370000|2022-03-11 19:02:50|10690.7|10682.7|10692.2|10684.2|10693.7|10685.7|10690.4|10682.4|41
1647025380000|2022-03-11 19:03:00|10691.9|10683.9|10684.4|10676.4|10691.9|10683.9|10680.3|10672.3|73
1647025390000|2022-03-11 19:03:10|10684.9|10676.9|10688.7|10680.7|10688.7|10680.7|10680.7|10674.2|35
1647025400000|2022-03-11 19:03:20|10689.1|10681.1|10697.4|10689.4|10699.1|10691.1|10687.7|10679.7|25
1647025410000|2022-03-11 19:03:30|10697.7|10689.7|10690.2|10682.2|10700.2|10692.2|10688.7|10680.7|55
1647025420000|2022-03-11 19:03:40|10690.4|10682.4|10686.2|10678.2|10690.4|10682.4|10686.2|10678.2|24
1647025430000|2022-03-11 19:03:50|10688.7|10680.7|10691.7|10683.7|10693.7|10685.7|10688.7|10680.7|17
1647025440000|2022-03-11 19:04:00|10691.6|10683.6|10694.4|10686.4|10697.6|10689.6|10690.2|10682.2|29
1647025450000|2022-03-11 19:04:10|10693.9|10685.9|10690.7|10682.7|10694.4|10686.4|10690.6|10682.6|20
1647025460000|2022-03-11 19:04:20|10690.6|10682.6|10696.7|10688.7|10696.7|10688.7|10685.9|10677.9|51
1647025470000|2022-03-11 19:04:30|10696.4|10688.4|10702|10694|10705.2|10697.2|10694.3|10686.3|65
1647025480000|2022-03-11 19:04:40|10701.9|10693.9|10710.5|10702.5|10712.5|10704.5|10701|10693|86
1647025490000|2022-03-11 19:04:50|10710.2|10702.2|10699.8|10691.8|10712.8|10704.8|10699.8|10691.8|88
1647025500000|2022-03-11 19:05:00|10700.3|10692.3|10698.5|10690.5|10704.3|10696.3|10697.5|10689.5|74
1647025510000|2022-03-11 19:05:10|10698.9|10690.9|10709.9|10701.9|10710.4|10702.4|10698.9|10690.9|81
1647025520000|2022-03-11 19:05:20|10708.9|10700.9|10708.8|10700.8|10710.4|10702.4|10705.3|10698.4|124
1647025530000|2022-03-11 19:05:30|10709|10701|10694.2|10686.2|10709.7|10701.7|10693.8|10685.8|75
1647025540000|2022-03-11 19:05:40|10693.2|10685.2|10684.9|10676.9|10693.2|10685.2|10682.5|10674.5|56
1647025550000|2022-03-11 19:05:50|10685.8|10677.8|10678.2|10670.2|10692|10684|10678.2|10670.2|69
1647025560000|2022-03-11 19:06:00|10680.5|10672.5|10678.4|10670.4|10686|10678|10676.4|10668.4|75
1647025570000|2022-03-11 19:06:10|10679|10671|10676|10668|10680.9|10672.9|10675|10667|94
1647025580000|2022-03-11 19:06:20|10676.5|10668.5|10663.9|10655.9|10677.4|10669.4|10661.9|10653.9|89
1647025590000|2022-03-11 19:06:30|10664.9|10656.9|10654.8|10646.8|10667.9|10659.9|10654.3|10646.3|42
1647025600000|2022-03-11 19:06:40|10654.7|10646.7|10665.5|10657.5|10665.5|10658.3|10653.8|10645.8|114
1647025610000|2022-03-11 19:06:50|10665.2|10657.2|10666.7|10658.7|10669.6|10661.9|10659.8|10655.7|178
1647025620000|2022-03-11 19:07:00|10668.7|10660.7|10671.5|10663.5|10673.8|10665.8|10667|10659|39
1647025630000|2022-03-11 19:07:10|10672.7|10664.7|10670.5|10662.5|10674|10666|10669|10661|23
1647025640000|2022-03-11 19:07:20|10670.2|10662.2|10669.8|10661.8|10670.3|10662.3|10666.7|10658.7|31
1647025650000|2022-03-11 19:07:30|10669.5|10661.5|10666.2|10658.2|10669.5|10661.5|10662.8|10654.8|13
1647025660000|2022-03-11 19:07:40|10665.5|10657.5|10661.2|10653.2|10667.3|10659.3|10659.2|10651.2|96
1647025670000|2022-03-11 19:07:50|10661.1|10653.1|10667.5|10659.5|10669|10661|10657.4|10649.4|79
1647025680000|2022-03-11 19:08:00|10667.3|10659.3|10660.9|10652.9|10668.6|10660.6|10660.9|10652.9|202
1647025690000|2022-03-11 19:08:10|10660.1|10652.1|10664.2|10656.2|10664.2|10656.2|10658.6|10650.6|128
1647025700000|2022-03-11 19:08:20|10665.4|10657.4|10669.4|10665.4|10673.7|10665.7|10665.4|10657.4|85
1647025710000|2022-03-11 19:08:30|10671.7|10663.7|10676.4|10668.4|10680.5|10672.5|10671.2|10663.2|82
1647025720000|2022-03-11 19:08:40|10676|10668|10679.3|10671.3|10680.8|10672.8|10672.4|10664.4|609
1647025730000|2022-03-11 19:08:50|10679.6|10671.6|10680.9|10672.9|10685.1|10677.1|10679.6|10671.6|72
1647025740000|2022-03-11 19:09:00|10681.2|10673.2|10677.1|10669.1|10681.2|10673.2|10676.4|10668.4|58
1647025750000|2022-03-11 19:09:10|10675.2|10671.2|10677.1|10669.1|10677.7|10671.2|10673.6|10665.6|30
1647025760000|2022-03-11 19:09:20|10676.4|10668.4|10675.9|10667.9|10677.2|10669.2|10675.5|10667.5|18
1647025770000|2022-03-11 19:09:30|10676|10668|10673.1|10665.1|10678|10670|10673.1|10665.1|43
1647025780000|2022-03-11 19:09:40|10672.7|10664.7|10670.4|10662.4|10672.9|10664.9|10666.6|10659.2|34
1647025790000|2022-03-11 19:09:50|10670.1|10662.1|10670.9|10662.9|10670.9|10662.9|10666.2|10658.2|20
1647025800000|2022-03-11 19:10:00|10670.6|10662.6|10669.9|10661.9|10675.6|10667.6|10669.2|10661.2|45
1647025810000|2022-03-11 19:10:10|10670.3|10662.3|10677.6|10669.6|10677.6|10669.6|10670.1|10662.1|63
1647025820000|2022-03-11 19:10:20|10677.9|10669.9|10685.7|10677.7|10686.5|10678.5|10677.9|10669.9|72
1647025830000|2022-03-11 19:10:30|10685.9|10677.9|10684.9|10676.9|10688.4|10682.2|10683.8|10675.8|27
1647025840000|2022-03-11 19:10:40|10684.7|10676.7|10683.5|10675.5|10687|10679|10681.7|10673.7|121
1647025850000|2022-03-11 19:10:50|10682.5|10674.5|10669.2|10661.2|10682.5|10674.5|10668.2|10660.2|53
1647025860000|2022-03-11 19:11:00|10668.9|10660.9|10668.4|10660.4|10669.7|10661.7|10665.5|10657.5|42
1647025870000|2022-03-11 19:11:10|10669.5|10661.5|10680.9|10672.9|10681.9|10673.9|10669.5|10661.5|56
1647025880000|2022-03-11 19:11:20|10680.4|10672.4|10678.4|10670.4|10680.4|10672.4|10677.9|10669.9|6
1647025890000|2022-03-11 19:11:30|10678.5|10670.5|10684.7|10676.7|10684.8|10676.8|10678.5|10670.5|78
1647025900000|2022-03-11 19:11:40|10684.8|10676.8|10686.8|10678.8|10686.8|10678.8|10683.8|10675.8|21
1647025910000|2022-03-11 19:11:50|10686.5|10678.5|10674.2|10666.2|10686.5|10678.5|10673.9|10665.9|57
1647025920000|2022-03-11 19:12:00|10676.5|10668.5|10689.5|10681.5|10690.2|10682.2|10676.5|10668.5|69
1647025930000|2022-03-11 19:12:10|10689.7|10681.7|10687.2|10679.2|10690.2|10682.2|10687.2|10679.2|17
1647025940000|2022-03-11 19:12:20|10688.2|10680.2|10696.8|10688.8|10697.1|10689.1|10688.2|10680.2|32
1647025950000|2022-03-11 19:12:30|10696.4|10688.4|10692.8|10684.8|10697.4|10689.4|10691.9|10683.9|30
1647025960000|2022-03-11 19:12:40|10692.4|10684.4|10689.6|10681.6|10692.4|10684.4|10688.1|10680.1|45
1647025970000|2022-03-11 19:12:50|10689.3|10681.3|10687.4|10683.4|10689.6|10683.8|10684.1|10676.1|49
1647025980000|2022-03-11 19:13:00|10689.3|10681.3|10691.9|10683.9|10691.9|10683.9|10687.9|10679.9|55
1647025990000|2022-03-11 19:13:10|10692|10684|10695|10687|10695.7|10687.7|10692|10684|38
1647026000000|2022-03-11 19:13:20|10695.4|10687.4|10687|10679|10695.4|10687.4|10686.5|10678.5|70
1647026010000|2022-03-11 19:13:30|10687.4|10679.4|10684.9|10676.9|10687.4|10679.4|10684.4|10676.4|40
1647026020000|2022-03-11 19:13:40|10685.4|10677.4|10696.2|10688.2|10696.7|10688.7|10685.4|10677.4|50
1647026030000|2022-03-11 19:13:50|10695.5|10687.5|10703.6|10695.6|10704.5|10696.5|10693.7|10687.4|75
1647026040000|2022-03-11 19:14:00|10704.6|10696.6|10701.7|10693.7|10704.6|10696.6|10696.9|10688.9|91
1647026050000|2022-03-11 19:14:10|10702.2|10694.2|10701.1|10693.1|10703.7|10695.7|10700.4|10692.4|28
1647026060000|2022-03-11 19:14:20|10701.4|10693.4|10706.5|10698.5|10712.1|10704.1|10701.4|10693.4|149
1647026070000|2022-03-11 19:14:30|10706|10698|10704.7|10696.7|10710.2|10702.2|10704.5|10696.5|34
1647026080000|2022-03-11 19:14:40|10704.5|10696.5|10694.5|10686.5|10704.5|10696.5|10694.5|10686.5|33
1647026090000|2022-03-11 19:14:50|10693.5|10685.5|10696.7|10688.7|10696.7|10688.7|10691|10683|41
1647026100000|2022-03-11 19:15:00|10696.4|10688.4|10694.6|10686.6|10696.4|10688.4|10688.4|10680.4|107
1647026110000|2022-03-11 19:15:10|10693.9|10685.9|10684.1|10676.1|10694.8|10686.8|10682.4|10674.4|36
1647026120000|2022-03-11 19:15:20|10684.4|10676.4|10682|10674|10687|10679|10680.5|10672.5|87
1647026130000|2022-03-11 19:15:30|10681.4|10673.4|10682|10674|10683.7|10675.7|10676.7|10669.9|42
1647026140000|2022-03-11 19:15:40|10682.5|10674.5|10696.7|10688.7|10697.9|10689.9|10682.5|10674.5|47
1647026150000|2022-03-11 19:15:50|10696.8|10688.8|10700.7|10692.7|10700.7|10692.7|10693.5|10685.5|33
1647026160000|2022-03-11 19:16:00|10696.3|10692.3|10696.2|10688.2|10700.3|10692.3|10693.9|10685.9|127
1647026170000|2022-03-11 19:16:10|10696.6|10688.6|10704.7|10696.7|10707.6|10699.6|10696.6|10688.6|39
1647026180000|2022-03-11 19:16:20|10704.6|10696.6|10703.1|10695.1|10704.7|10697.7|10700.2|10692.2|21
1647026190000|2022-03-11 19:16:30|10702.7|10694.7|10710.7|10702.7|10710.7|10702.7|10699.2|10691.2|61
1647026200000|2022-03-11 19:16:40|10710.6|10702.6|10706.6|10698.6|10712.6|10705.1|10704.1|10696.1|34
1647026210000|2022-03-11 19:16:50|10706.7|10698.7|10705.1|10697.1|10710.1|10702.1|10704.7|10696.7|34
1647026220000|2022-03-11 19:17:00|10704.2|10696.2|10702.9|10694.9|10704.6|10696.6|10696.9|10688.9|52
1647026230000|2022-03-11 19:17:10|10704.1|10696.1|10709.2|10701.2|10709.7|10701.7|10700.1|10692.1|49
1647026240000|2022-03-11 19:17:20|10708.7|10700.7|10706.2|10698.2|10710.6|10702.6|10706.2|10698.2|29
1647026250000|2022-03-11 19:17:30|10705.7|10697.7|10701.1|10693.1|10707.7|10699.7|10700.7|10692.7|72
1647026260000|2022-03-11 19:17:40|10700.7|10692.7|10709.7|10701.7|10712.5|10704.5|10700.4|10692.4|180
1647026270000|2022-03-11 19:17:50|10710.7|10702.7|10713.1|10705.1|10713.1|10707|10710.2|10702.2|118
1647026280000|2022-03-11 19:18:00|10712.7|10704.7|10715.1|10707.1|10722.7|10715|10711.6|10703.6|54
1647026290000|2022-03-11 19:18:10|10714.9|10706.9|10717.7|10709.7|10719.7|10711.7|10709.7|10701.7|70
1647026300000|2022-03-11 19:18:20|10718.1|10710.1|10710.7|10702.7|10718.2|10712|10710.7|10702.7|29
1647026310000|2022-03-11 19:18:30|10710.6|10702.6|10717.8|10709.8|10719.3|10711.3|10708|10700|123
1647026320000|2022-03-11 19:18:40|10717.9|10709.9|10724.3|10716.3|10730.4|10722.4|10717.9|10709.9|297
1647026330000|2022-03-11 19:18:50|10724.8|10716.8|10717.4|10709.4|10726.1|10718.1|10717.4|10709.4|170
1647026340000|2022-03-11 19:19:00|10717|10709|10726.8|10718.8|10726.8|10718.8|10714.4|10706.4|259
1647026350000|2022-03-11 19:19:10|10726.6|10718.6|10737.1|10729.1|10737.1|10729.1|10724.8|10716.8|260
1647026360000|2022-03-11 19:19:20|10734.6|10726.6|10739.2|10731.2|10740.3|10732.3|10733|10725|184
1647026370000|2022-03-11 19:19:30|10740.3|10732.3|10738.3|10730.3|10740.3|10732.3|10733|10725|188
1647026380000|2022-03-11 19:19:40|10737.4|10729.4|10715.4|10707.4|10739.7|10731.7|10715.4|10707.4|244
1647026390000|2022-03-11 19:19:50|10714.9|10706.9|10718.2|10710.2|10718.2|10710.2|10711.3|10703.3|101
1647026400000|2022-03-11 19:20:00|10717.8|10709.8|10710.8|10702.8|10721.8|10713.8|10708.2|10700.5|132
1647026410000|2022-03-11 19:20:10|10711.3|10703.3|10712.7|10704.7|10719.5|10711.5|10708.5|10700.5|105
1647026420000|2022-03-11 19:20:20|10712.8|10704.8|10707.5|10699.5|10713.3|10705.3|10706.3|10698.3|58
1647026430000|2022-03-11 19:20:30|10707.8|10699.8|10709.6|10701.6|10714.1|10706.1|10706.2|10698.2|163
1647026440000|2022-03-11 19:20:40|10710|10702|10694.6|10686.6|10710.5|10702.5|10693.1|10685.1|297
1647026450000|2022-03-11 19:20:50|10694.2|10686.2|10693.3|10685.3|10700.3|10692.3|10692.4|10684.4|126
1647026460000|2022-03-11 19:21:00|10693.6|10685.6|10697.3|10689.3|10698.9|10690.9|10692.6|10684.6|67
1647026470000|2022-03-11 19:21:10|10696.9|10688.9|10703.2|10695.2|10705.6|10697.6|10696.9|10688.9|55
1647026480000|2022-03-11 19:21:20|10702.9|10694.9|10709.4|10701.4|10709.8|10702.9|10702.1|10694.1|118
1647026490000|2022-03-11 19:21:30|10709.8|10701.8|10711.4|10703.4|10712.9|10706.3|10706.3|10698.3|99
1647026500000|2022-03-11 19:21:40|10710.3|10702.3|10704.8|10696.8|10710.4|10702.4|10697.3|10689.3|63
1647026510000|2022-03-11 19:21:50|10704.5|10696.5|10714.3|10706.3|10714.5|10706.5|10703.8|10695.8|105
1647026520000|2022-03-11 19:22:00|10713|10705|10712.9|10704.9|10715.6|10707.6|10706.8|10698.8|137
1647026530000|2022-03-11 19:22:10|10713.3|10705.3|10705.1|10697.1|10714.1|10706.1|10701.5|10693.5|88
1647026540000|2022-03-11 19:22:20|10704.8|10696.8|10714.6|10706.6|10714.9|10708.6|10702.6|10694.6|81
1647026550000|2022-03-11 19:22:30|10714.2|10710.2|10704.9|10696.9|10715.4|10710.2|10704.9|10696.9|113
1647026560000|2022-03-11 19:22:40|10705.2|10697.2|10708.4|10700.4|10708.7|10700.7|10700.7|10692.7|68
1647026570000|2022-03-11 19:22:50|10708.5|10700.5|10711.2|10703.2|10713.9|10705.9|10708.5|10700.5|47
1647026580000|2022-03-11 19:23:00|10712.3|10704.3|10722.9|10714.9|10722.9|10714.9|10708.3|10700.3|124
1647026590000|2022-03-11 19:23:10|10724.2|10716.2|10725|10717|10734.7|10726.7|10722.5|10716.2|113
1647026600000|2022-03-11 19:23:20|10725.4|10717.4|10733|10725|10735.4|10727.4|10724.5|10717.4|126
1647026610000|2022-03-11 19:23:30|10732.3|10724.3|10726.1|10718.1|10735|10727|10723.9|10715.9|215
1647026620000|2022-03-11 19:23:40|10726.6|10718.6|10726.8|10718.8|10732.9|10724.9|10726.6|10718.6|53
1647026630000|2022-03-11 19:23:50|10724.5|10716.5|10728.2|10720.2|10730.5|10722.5|10721.6|10713.6|113
1647026640000|2022-03-11 19:24:00|10727.8|10719.8|10730.2|10722.2|10731.3|10724.7|10726.5|10718.5|181
1647026650000|2022-03-11 19:24:10|10730.5|10722.5|10729|10721|10734.3|10726.3|10727.7|10721|166
1647026660000|2022-03-11 19:24:20|10729.1|10721.1|10713|10705|10731|10723.7|10713|10705|139
1647026670000|2022-03-11 19:24:30|10713.2|10705.2|10720.1|10712.1|10720.9|10712.9|10713.2|10705.2|127
1647026680000|2022-03-11 19:24:40|10720.2|10712.2|10726.4|10718.4|10729.9|10721.9|10720.2|10712.2|90
1647026690000|2022-03-11 19:24:50|10724.6|10716.6|10720.4|10712.4|10726.2|10718.2|10719|10711|121
1647026700000|2022-03-11 19:25:00|10721.1|10713.1|10716.4|10708.4|10726.9|10719.7|10716.1|10708.1|89
1647026710000|2022-03-11 19:25:10|10716.6|10708.6|10713.2|10705.2|10717.9|10709.9|10711.9|10703.9|284
1647026720000|2022-03-11 19:25:20|10713.6|10705.6|10708.5|10704.5|10713.7|10705.7|10705.8|10697.8|132
1647026730000|2022-03-11 19:25:30|10709.5|10701.5|10703.9|10695.9|10709.5|10701.5|10702.5|10694.5|206
1647026740000|2022-03-11 19:25:40|10704.9|10696.9|10694.7|10686.7|10704.9|10696.9|10693.2|10685.2|477
1647026750000|2022-03-11 19:25:50|10694.6|10686.6|10674.1|10666.1|10694.6|10686.6|10671.1|10663.1|750
1647026760000|2022-03-11 19:26:00|10673.6|10665.6|10677|10669|10679.2|10671.2|10670|10662|137
1647026770000|2022-03-11 19:26:10|10675.2|10667.2|10688.1|10680.1|10688.1|10682.3|10673.2|10665.2|254
1647026780000|2022-03-11 19:26:20|10687.8|10679.8|10698.6|10690.6|10701.2|10694.2|10685.9|10679.8|358
1647026790000|2022-03-11 19:26:30|10698.2|10690.2|10705.6|10697.6|10707|10699|10698.2|10690.2|203
1647026800000|2022-03-11 19:26:40|10704.4|10696.4|10712|10704|10712|10704.3|10702.9|10696.4|365
1647026810000|2022-03-11 19:26:50|10711.6|10703.6|10709.8|10701.8|10713.8|10705.8|10705.1|10697.1|325
1647026820000|2022-03-11 19:27:00|10708.6|10700.6|10715.2|10707.2|10715.9|10707.9|10705.9|10697.9|343
1647026830000|2022-03-11 19:27:10|10715.3|10707.3|10725.4|10717.4|10726.9|10719.5|10712.2|10705.9|413
1647026840000|2022-03-11 19:27:20|10725.5|10717.5|10723.9|10715.9|10726.9|10719.9|10720.2|10712.2|365
1647026850000|2022-03-11 19:27:30|10723.8|10715.8|10728.2|10720.2|10729.2|10721.2|10718.8|10710.8|193
1647026860000|2022-03-11 19:27:40|10727.5|10719.5|10722.8|10714.8|10729|10722.2|10720.3|10712.3|230
1647026870000|2022-03-11 19:27:50|10721.9|10713.9|10729|10721|10730|10722|10713.9|10705.9|293
1647026880000|2022-03-11 19:28:00|10729.1|10721.1|10725|10717|10732.3|10724.6|10722.7|10714.7|1138
1647026890000|2022-03-11 19:28:10|10724.6|10716.6|10723.2|10715.2|10727.5|10719.5|10714|10706.8|867
1647026900000|2022-03-11 19:28:20|10722.8|10714.8|10730.3|10722.3|10732.5|10725.7|10722.8|10714.8|899
1647026910000|2022-03-11 19:28:30|10730.7|10722.7|10729.3|10721.3|10731.5|10725.3|10725.6|10718.3|1206
1647026920000|2022-03-11 19:28:40|10726.7|10722.7|10727.8|10719.8|10730.8|10723|10725.2|10717.2|786
1647026930000|2022-03-11 19:28:50|10728.8|10720.8|10726.5|10718.5|10730.2|10723|10720.2|10712.2|825
1647026940000|2022-03-11 19:29:00|10726.7|10718.7|10724|10716|10729.3|10723|10721.4|10713.7|1152
1647026950000|2022-03-11 19:29:10|10723.7|10715.7|10720.7|10716.7|10724.8|10719.3|10718.7|10711.8|765
1647026960000|2022-03-11 19:29:20|10723.2|10715.2|10721.7|10713.7|10725.5|10719.3|10719.8|10711.8|683
1647026970000|2022-03-11 19:29:30|10721.8|10713.8|10718.7|10710.7|10723.3|10716.3|10715.7|10709.2|677
1647026980000|2022-03-11 19:29:40|10719.3|10711.3|10718.7|10710.7|10719.3|10712.4|10709.3|10702.8|786
1647026990000|2022-03-11 19:29:50|10718.8|10710.8|10712.3|10704.3|10720.5|10714.8|10709.7|10703.7|1617
1647027000000|2022-03-11 19:30:00|10712.7|10704.7|10700.5|10692.5|10713.3|10705.3|10698.7|10692.2|315
1647027010000|2022-03-11 19:30:10|10701.5|10693.5|10721.3|10713.3|10721.3|10713.6|10701.5|10693.5|321
1647027020000|2022-03-11 19:30:20|10721.8|10713.8|10723.1|10715.1|10723.1|10715.1|10719|10711|66
1647027030000|2022-03-11 19:30:30|10723|10715|10718.2|10710.2|10723|10716.7|10715.7|10708.2|82
1647027040000|2022-03-11 19:30:40|10718.3|10710.3|10718.1|10710.1|10719.8|10711.8|10712.8|10704.8|62
1647027050000|2022-03-11 19:30:50|10718.2|10710.2|10720.4|10712.4|10721.3|10714.3|10717.4|10709.4|42
1647027060000|2022-03-11 19:31:00|10720.1|10712.1|10720.9|10712.9|10722.9|10716.6|10717.6|10711.1|50
1647027070000|2022-03-11 19:31:10|10721.3|10713.3|10719.2|10715.2|10722.6|10715.2|10718.5|10711.4|96
1647027080000|2022-03-11 19:31:20|10718.9|10714.9|10720.7|10712.7|10722.4|10715.2|10718.9|10711.7|44
1647027090000|2022-03-11 19:31:30|10720.6|10712.6|10711.9|10707.9|10720.6|10712.6|10711.2|10705.7|60
1647027100000|2022-03-11 19:31:40|10713.7|10705.7|10712.2|10704.2|10714.4|10707.9|10710.9|10703.4|254
1647027110000|2022-03-11 19:31:50|10712.1|10704.1|10712.2|10704.2|10714.1|10707.2|10710.2|10702.2|37
1647027120000|2022-03-11 19:32:00|10712.7|10704.7|10714.9|10706.9|10717.4|10710.6|10712.7|10704.7|28
1647027130000|2022-03-11 19:32:10|10715|10707|10711.4|10703.4|10715.4|10707.4|10710.5|10703.4|246
1647027140000|2022-03-11 19:32:20|10710.9|10702.9|10711.6|10703.6|10715.1|10707.1|10707.9|10702|127
1647027150000|2022-03-11 19:32:30|10711.2|10703.2|10708.9|10700.9|10711.2|10703.2|10708.4|10700.4|31
1647027160000|2022-03-11 19:32:40|10708.7|10700.7|10705.9|10701.9|10709.6|10703.9|10705.9|10699.9|25
1647027170000|2022-03-11 19:32:50|10706.2|10702.2|10708.2|10704.2|10713.4|10707.2|10705.5|10697.7|107
1647027180000|2022-03-11 19:33:00|10711.2|10703.2|10719|10711|10719.1|10711.1|10708.2|10702.5|60
1647027190000|2022-03-11 19:33:10|10719.2|10711.2|10731.1|10723.1|10733.1|10727.2|10717.6|10711.2|83
1647027200000|2022-03-11 19:33:20|10732.4|10724.4|10733.7|10725.7|10735.2|10727.6|10730.7|10722.7|29
1647027210000|2022-03-11 19:33:30|10733.9|10725.9|10732.6|10724.6|10736.6|10728.6|10728.7|10720.7|42
1647027220000|2022-03-11 19:33:40|10732.7|10724.7|10732.9|10724.9|10735.4|10727.4|10730.9|10724.7|70
1647027230000|2022-03-11 19:33:50|10732.5|10724.5|10732.6|10724.6|10732.7|10724.7|10727.7|10719.7|25
1647027240000|2022-03-11 19:34:00|10732.1|10724.1|10730.8|10722.8|10732.1|10724.1|10728.8|10720.8|173
1647027250000|2022-03-11 19:34:10|10730.1|10722.1|10729.6|10721.6|10730.8|10724.9|10725.6|10720.1|11
1647027260000|2022-03-11 19:34:20|10729.4|10721.4|10729.4|10721.4|10731.4|10724.9|10728.9|10720.9|37
1647027270000|2022-03-11 19:34:30|10729.8|10721.8|10730.3|10722.3|10731.6|10723.6|10729.4|10721.4|31
1647027280000|2022-03-11 19:34:40|10730.4|10722.4|10720|10712|10730.9|10722.9|10717|10709|166
1647027290000|2022-03-11 19:34:50|10720.1|10712.1|10724|10716|10724.3|10716.6|10720.1|10712.1|24
1647027300000|2022-03-11 19:35:00|10723.7|10715.7|10727.7|10719.7|10730.8|10722.8|10720.8|10712.8|129
1647027310000|2022-03-11 19:35:10|10727.1|10719.1|10713.8|10705.8|10727.1|10719.1|10713.8|10705.8|187
1647027320000|2022-03-11 19:35:20|10713.7|10705.7|10714.8|10706.8|10715.5|10707.5|10710.3|10703.8|105
1647027330000|2022-03-11 19:35:30|10713.7|10705.7|10701.8|10693.8|10713.8|10705.8|10701|10693|123
1647027340000|2022-03-11 19:35:40|10702|10698|10705.5|10697.5|10706|10699.4|10702|10694.7|200
1647027350000|2022-03-11 19:35:50|10705.2|10697.2|10705.1|10697.1|10706.7|10699|10700.4|10692.4|131
1647027360000|2022-03-11 19:36:00|10706|10698|10702.1|10694.1|10706|10698|10700.2|10692.8|191
1647027370000|2022-03-11 19:36:10|10702.4|10694.4|10707.8|10699.8|10708.3|10700.6|10700.1|10692.1|52
1647027380000|2022-03-11 19:36:20|10708.1|10700.1|10703.9|10695.9|10710.1|10702.9|10702.8|10694.8|73
1647027390000|2022-03-11 19:36:30|10703|10695|10701.3|10693.3|10705.9|10697.9|10698.3|10692.3|57
1647027400000|2022-03-11 19:36:40|10700.8|10692.8|10702.4|10694.4|10703.9|10696.9|10700.4|10692.4|41
1647027410000|2022-03-11 19:36:50|10702.7|10694.7|10702.6|10694.6|10704.1|10696.1|10700.9|10692.9|37
1647027420000|2022-03-11 19:37:00|10702.9|10694.9|10702.4|10694.4|10703.1|10695.1|10701.9|10693.9|13
1647027430000|2022-03-11 19:37:10|10702.6|10694.6|10712.3|10704.3|10712.9|10704.9|10700.9|10694.6|52
1647027440000|2022-03-11 19:37:20|10712.4|10704.4|10718.3|10710.3|10719.4|10711.4|10711.1|10703.1|63
1647027450000|2022-03-11 19:37:30|10718.8|10710.8|10721.4|10713.4|10722.6|10715|10716.6|10708.6|44
1647027460000|2022-03-11 19:37:40|10721.3|10713.3|10724.8|10716.8|10725.4|10718.9|10717.8|10709.8|119
1647027470000|2022-03-11 19:37:50|10724.4|10716.4|10720.8|10712.8|10725.3|10717.3|10720.3|10712.3|43
1647027480000|2022-03-11 19:38:00|10721.1|10713.1|10721.5|10713.5|10722.1|10715.9|10716.3|10709.8|45
1647027490000|2022-03-11 19:38:10|10721.8|10713.8|10717.3|10709.3|10721.8|10713.8|10715.6|10708.7|22
1647027500000|2022-03-11 19:38:20|10717|10709|10704.2|10696.2|10717|10709|10704.2|10696.2|50
1647027510000|2022-03-11 19:38:30|10703.8|10695.8|10701.7|10693.7|10707.7|10700.6|10700.2|10692.2|68
1647027520000|2022-03-11 19:38:40|10701.8|10693.8|10707.4|10699.4|10708.8|10700.8|10699.7|10693|26
1647027530000|2022-03-11 19:38:50|10707.9|10699.9|10703.8|10695.8|10708.8|10700.8|10703.4|10695.4|10
1647027540000|2022-03-11 19:39:00|10704.3|10696.3|10702.8|10694.8|10704.4|10696.4|10701.1|10693.1|11
1647027550000|2022-03-11 19:39:10|10702.7|10694.7|10702.7|10694.7|10702.8|10694.8|10702.7|10694.7|1
1647027560000|2022-03-11 19:39:20|10702.5|10694.5|10702.8|10694.8|10706.4|10698.4|10702.1|10694.1|20
1647027570000|2022-03-11 19:39:30|10702.9|10694.9|10706.3|10698.3|10706.9|10700.9|10702.9|10694.9|11
1647027580000|2022-03-11 19:39:40|10706.4|10698.4|10700.8|10692.8|10710.9|10702.9|10700.8|10692.8|38
1647027590000|2022-03-11 19:39:50|10700.9|10692.9|10705.8|10697.8|10705.9|10697.9|10700.9|10692.9|12
1647027600000|2022-03-11 19:40:00|10705.4|10697.4|10702.9|10694.9|10705.4|10697.4|10702.8|10694.8|33
1647027610000|2022-03-11 19:40:10|10703.1|10695.1|10705.9|10697.9|10706.9|10698.9|10703.1|10695.1|14
1647027620000|2022-03-11 19:40:20|10706.8|10698.8|10705.9|10697.9|10706.9|10698.9|10704.8|10696.8|7
1647027630000|2022-03-11 19:40:30|10705.8|10697.8|10709.1|10701.1|10710.1|10702.1|10705.8|10697.8|20
1647027640000|2022-03-11 19:40:40|10708.4|10700.4|10710.8|10702.8|10711.3|10703.3|10708.4|10700.4|14
1647027650000|2022-03-11 19:40:50|10708.6|10704.6|10709.6|10705.6|10716.1|10708.1|10707.6|10700.3|58
1647027660000|2022-03-11 19:41:00|10711.4|10703.4|10711.9|10703.9|10711.9|10704.3|10707.9|10700.9|14
1647027670000|2022-03-11 19:41:10|10712.1|10704.1|10715.6|10707.6|10717.1|10709.1|10711.9|10704.1|24
1647027680000|2022-03-11 19:41:20|10716.1|10708.1|10716.4|10708.4|10717.1|10709.1|10715.4|10707.4|5
1647027690000|2022-03-11 19:41:30|10716.6|10708.6|10716.8|10708.8|10716.9|10710|10712.3|10704.3|40
1647027700000|2022-03-11 19:41:40|10716.1|10708.1|10719.1|10711.1|10719.1|10712.3|10715.8|10707.8|20
1647027710000|2022-03-11 19:41:50|10719|10711|10721.1|10713.1|10722.1|10714.6|10717.8|10709.8|24
1647027720000|2022-03-11 19:42:00|10720.6|10712.6|10718.4|10710.4|10720.6|10712.6|10718.1|10710.1|17
1647027730000|2022-03-11 19:42:10|10719.1|10711.1|10718.9|10710.9|10719.6|10711.6|10718.9|10710.9|2
1647027740000|2022-03-11 19:42:20|10719.1|10711.1|10726.7|10718.7|10727.2|10719.2|10719.1|10711.1|37
1647027750000|2022-03-11 19:42:30|10726.1|10718.1|10725.2|10717.2|10726.1|10718.1|10725.2|10717.2|6
1647027760000|2022-03-11 19:42:40|10725.4|10717.4|10722.6|10714.6|10725.9|10717.9|10720.9|10714.6|16
1647027770000|2022-03-11 19:42:50|10722.7|10714.7|10723.7|10715.7|10723.7|10715.7|10722.4|10714.4|1
1647027780000|2022-03-11 19:43:00|10724.2|10716.2|10724.1|10716.1|10724.9|10716.9|10723.1|10715.1|16
1647027790000|2022-03-11 19:43:10|10722.8|10714.8|10724.1|10716.1|10725.9|10717.9|10722.8|10714.8|17
1647027800000|2022-03-11 19:43:20|10723.9|10715.9|10722.6|10714.6|10724.6|10716.6|10722.6|10714.6|5
1647027810000|2022-03-11 19:43:30|10722.4|10714.4|10723.7|10715.7|10723.7|10715.7|10720.4|10712.4|26
1647027820000|2022-03-11 19:43:40|10723.6|10715.6|10721.9|10713.9|10724.1|10716.1|10721.9|10713.9|4
1647027830000|2022-03-11 19:43:50|10722.6|10714.6|10722.4|10714.4|10723.6|10715.6|10721.4|10713.4|7
1647027840000|2022-03-11 19:44:00|10722.1|10714.1|10724.9|10716.9|10726.4|10718.4|10721.4|10713.4|10
1647027850000|2022-03-11 19:44:10|10725.2|10717.2|10725.2|10717.2|10726.2|10718.2|10724.7|10716.7|6
1647027860000|2022-03-11 19:44:20|10725.4|10717.4|10725.1|10717.1|10726.7|10718.7|10725.1|10717.1|8
1647027870000|2022-03-11 19:44:30|10724.7|10716.7|10725.7|10717.7|10727.4|10719.4|10724.7|10716.7|17
1647027880000|2022-03-11 19:44:40|10725.9|10717.9|10726.6|10718.6|10726.9|10719.6|10723.2|10716.7|16
1647027890000|2022-03-11 19:44:50|10726.2|10718.2|10725.7|10717.7|10727.4|10719.6|10723.6|10717.4|10
1647027900000|2022-03-11 19:45:00|10725.9|10717.9|10726.4|10718.4|10726.9|10718.9|10725.4|10717.4|7
1647027910000|2022-03-11 19:45:10|10726|10718|10725.3|10717.3|10726|10718|10725.3|10717.3|1
1647027920000|2022-03-11 19:45:20|10726.5|10718.5|10726.1|10718.1|10728.8|10720.8|10726.1|10718.1|26
1647027930000|2022-03-11 19:45:30|10726.2|10718.2|10723.1|10715.1|10727.2|10719.2|10720.4|10712.4|28
1647027940000|2022-03-11 19:45:40|10723.2|10715.2|10724.9|10716.9|10724.9|10716.9|10722.9|10714.9|3
1647027950000|2022-03-11 19:45:50|10724.5|10716.5|10727.7|10719.7|10728.8|10720.8|10724.5|10716.5|17
1647027960000|2022-03-11 19:46:00|10727.5|10719.5|10728.2|10720.2|10728.7|10721.8|10725.8|10719.5|16
1647027970000|2022-03-11 19:46:10|10728.7|10720.7|10726.4|10718.4|10729.5|10721.5|10725.4|10717.4|7
1647027980000|2022-03-11 19:46:20|10726|10718|10723.4|10715.4|10726|10718|10723.4|10715.4|9
1647027990000|2022-03-11 19:46:30|10721.2|10717.2|10722.9|10714.9|10722.9|10717.2|10720|10713.7|7
1647028000000|2022-03-11 19:46:40|10720.3|10716.3|10720.6|10712.6|10721|10716.3|10719.6|10711.6|12
1647028010000|2022-03-11 19:46:50|10720.7|10712.7|10722.2|10714.2|10724.4|10716.4|10718.5|10712.7|28
1647028020000|2022-03-11 19:47:00|10722.5|10714.5|10726.9|10718.9|10726.9|10718.9|10722.5|10714.5|10
1647028030000|2022-03-11 19:47:10|10726.3|10718.3|10723.4|10715.4|10726.3|10718.3|10723.4|10715.4|16
1647028040000|2022-03-11 19:47:20|10723.5|10715.5|10727|10719|10727.5|10719.5|10723.5|10715.5|8
1647028050000|2022-03-11 19:47:30|10727.2|10719.2|10731.7|10723.7|10731.8|10723.8|10726.5|10719.2|57
1647028060000|2022-03-11 19:47:40|10732.2|10724.2|10733.8|10725.8|10734.2|10726.2|10731.7|10723.7|35
1647028070000|2022-03-11 19:47:50|10734.2|10726.2|10730.8|10722.8|10734.2|10726.2|10730.8|10722.8|19
1647028080000|2022-03-11 19:48:00|10730.7|10722.7|10733.2|10725.2|10733.7|10725.7|10730.7|10722.7|55
1647028090000|2022-03-11 19:48:10|10732.7|10724.7|10730.3|10722.3|10733.2|10725.2|10730.3|10722.3|6
1647028100000|2022-03-11 19:48:20|10728.5|10724.5|10733.3|10725.3|10733.3|10725.3|10728.5|10723.5|5
1647028110000|2022-03-11 19:48:30|||||||||3
1647028120000|2022-03-11 19:48:40|10733|10725|10731.5|10723.5|10733|10725|10731.3|10723.3|5
1647028130000|2022-03-11 19:48:50|10731.8|10723.8|10725.5|10717.5|10731.8|10723.8|10725|10717|21
1647028140000|2022-03-11 19:49:00|10726|10718|10722.6|10714.6|10726.5|10718.5|10722.3|10714.3|13
1647028150000|2022-03-11 19:49:10|10723.3|10715.3|10726.8|10718.8|10726.8|10718.8|10722.8|10714.8|7
1647028160000|2022-03-11 19:49:20|10726.5|10718.5|10723.5|10715.5|10726.5|10718.5|10723.5|10715.5|7
1647028170000|2022-03-11 19:49:30|10722.7|10714.7|10723.7|10715.7|10725.7|10717.7|10722.2|10714.2|20
1647028180000|2022-03-11 19:49:40|10721.2|10717.2|10729.3|10721.3|10729.3|10721.3|10721.2|10715.2|11
1647028190000|2022-03-11 19:49:50|10729.2|10721.2|10730.8|10722.8|10731.3|10723.3|10729.2|10721.2|7
1647028200000|2022-03-11 19:50:00|10731.2|10723.2|10729.7|10721.7|10731.7|10723.7|10729.3|10721.3|8
1647028210000|2022-03-11 19:50:10|10729.3|10721.3|10728.4|10720.4|10729.3|10721.3|10728.4|10720.4|9
1647028220000|2022-03-11 19:50:20|10728.5|10720.5|10730.7|10722.7|10730.7|10722.7|10728.4|10720.4|4
1647028230000|2022-03-11 19:50:30|10731|10723|10731.2|10723.2|10731.2|10723.2|10730.7|10722.7|0
1647028240000|2022-03-11 19:50:40|10730.3|10722.3|10732.8|10724.8|10733.2|10725.2|10730.3|10722.3|8
1647028250000|2022-03-11 19:50:50|10732.2|10724.2|10732.5|10724.5|10733.2|10725.2|10732.2|10724.2|2
1647028260000|2022-03-11 19:51:00|10732.8|10724.8|10730.7|10722.7|10733.2|10725.2|10730.2|10722.2|3
1647028270000|2022-03-11 19:51:10|10731.1|10723.1|10731.2|10723.2|10732.2|10724.2|10731.1|10723.1|4
1647028290000|2022-03-11 19:51:30|10730|10722|10728|10720|10730|10722|10727.9|10719.9|7
1647028300000|2022-03-11 19:51:40|10727.5|10719.5|10734|10726|10734.5|10726.5|10727.5|10719.5|15
1647028310000|2022-03-11 19:51:50|10732.2|10728.2|10734.4|10726.4|10735.2|10728.2|10732.2|10725.9|29
1647028320000|2022-03-11 19:52:00|10734|10726|10734|10726|10734.4|10726.4|10734|10726|2
1647028330000|2022-03-11 19:52:10|10734.4|10726.4|10734.5|10726.5|10734.9|10726.9|10733.9|10725.9|12
1647028340000|2022-03-11 19:52:20|10734.4|10726.4|10734.4|10726.4|10734.4|10726.4|10733.9|10725.9|4
1647028350000|2022-03-11 19:52:30|10734|10726|10735|10727|10735|10728.5|10732.5|10726|8
1647028360000|2022-03-11 19:52:40|10732.9|10728.9|10734.7|10726.7|10735|10728.9|10732.9|10725.9|21
1647028370000|2022-03-11 19:52:50|10734.5|10726.5|10734.6|10726.6|10737|10730.2|10734.2|10726.5|26
1647028380000|2022-03-11 19:53:00|10732.5|10728.5|10733.1|10725.1|10734.6|10728.5|10732.5|10725.1|14
1647028390000|2022-03-11 19:53:10|10733.5|10725.5|10733.9|10725.9|10733.9|10725.9|10733.1|10725.1|0
1647028400000|2022-03-11 19:53:20|10734.5|10726.5|10736.6|10728.6|10737.5|10729.5|10734.5|10726.5|10
1647028410000|2022-03-11 19:53:30|10737.4|10729.4|10735|10727|10738.6|10730.6|10733.8|10726.3|31
1647028420000|2022-03-11 19:53:40|10735.5|10727.5|10735|10727|10736|10728|10734.6|10726.6|2
1647028430000|2022-03-11 19:53:50|10734.6|10726.6|10731.5|10723.5|10734.6|10728.1|10731.5|10723.5|26
1647028440000|2022-03-11 19:54:00|10731.6|10723.6|10734.3|10726.3|10734.3|10726.3|10731.5|10723.5|10
1647028450000|2022-03-11 19:54:10|10733.8|10725.8|10734.6|10726.6|10735.3|10727.3|10733.6|10725.6|12
1647028460000|2022-03-11 19:54:20|10735|10727|10731.6|10723.6|10735|10727|10729.5|10723.1|15
1647028470000|2022-03-11 19:54:30|10731.1|10723.1|10730.6|10722.6|10731.6|10723.6|10730.6|10722.6|3
1647028480000|2022-03-11 19:54:40|10730.8|10722.8|10732.6|10724.6|10733.6|10725.6|10730.8|10722.8|11
1647028490000|2022-03-11 19:54:50|10733.5|10725.5|10734.9|10726.9|10735.8|10727.8|10733.5|10725.5|26
1647028500000|2022-03-11 19:55:00|10733.1|10729.1|10735|10727|10737.6|10730.5|10733.1|10726.8|30
1647028510000|2022-03-11 19:55:10|10732.8|10728.8|10736.1|10728.1|10736.3|10728.8|10732.5|10726.6|3
1647028520000|2022-03-11 19:55:20|10735.6|10727.6|10732.5|10728.5|10735.6|10729.2|10732.5|10726|6
1647028530000|2022-03-11 19:55:30|10734.2|10726.2|10730|10722|10734.5|10726.5|10729.5|10721.8|25
1647028540000|2022-03-11 19:55:40|10730.3|10722.3|10729|10721|10730.3|10723.5|10727|10719|17
1647028550000|2022-03-11 19:55:50|10728.6|10720.6|10727|10719|10728.6|10722.5|10726.5|10719|6
1647028560000|2022-03-11 19:56:00|10726.6|10718.6|10724.6|10716.6|10726.6|10719.5|10723.5|10716.6|3
1647028570000|2022-03-11 19:56:10|10725|10717|10720.9|10712.9|10725.5|10719.5|10720.9|10712.9|21
1647028580000|2022-03-11 19:56:20|10719.8|10711.8|10713.5|10705.5|10720.5|10712.5|10710.5|10703.7|58
1647028590000|2022-03-11 19:56:30|10713.2|10705.2|10708.5|10700.5|10713.2|10705.2|10708.2|10700.2|31
1647028600000|2022-03-11 19:56:40|10706.2|10698.2|10705.2|10697.2|10706.2|10698.5|10702.2|10695.5|79
1647028610000|2022-03-11 19:56:50|10705.5|10697.5|10704|10696|10706.2|10698.2|10703|10695|88
1647028620000|2022-03-11 19:57:00|10705.7|10697.7|10706.4|10698.4|10706.4|10698.4|10705.5|10697.5|24
1647028630000|2022-03-11 19:57:10|10706.7|10698.7|10709.5|10701.5|10710.4|10702.4|10706|10698|25
1647028640000|2022-03-11 19:57:20|10709.4|10701.4|10703.7|10695.7|10709.4|10701.4|10702.8|10694.8|29
1647028650000|2022-03-11 19:57:30|10703.2|10695.2|10699.7|10691.7|10703.7|10695.7|10697.2|10691.2|49
1647028660000|2022-03-11 19:57:40|10699.9|10691.9|10699.9|10691.9|10699.9|10691.9|10699.7|10691.7|4
1647028670000|2022-03-11 19:57:50|10699.7|10691.7|10701|10693|10702.2|10694.2|10699.4|10691.4|20
1647028680000|2022-03-11 19:58:00|10700.9|10692.9|10703|10695|10703|10695.9|10699.4|10691.4|20
1647028690000|2022-03-11 19:58:10|10703.4|10695.4|10701.4|10693.4|10704.9|10698.9|10699.9|10693.4|17
1647028700000|2022-03-11 19:58:20|10700.5|10692.5|10701.9|10693.9|10701.9|10693.9|10697.6|10691.4|29
1647028710000|2022-03-11 19:58:30|10701.7|10693.7|10701.5|10693.5|10701.7|10693.7|10699.7|10691.7|19
1647028720000|2022-03-11 19:58:40|10701.9|10693.9|10708.4|10700.4|10709.9|10701.9|10701.9|10693.9|35
1647028730000|2022-03-11 19:58:50|10708.9|10700.9|10709.2|10701.2|10709.2|10701.2|10708.9|10700.9|1
1647028740000|2022-03-11 19:59:00|10708.4|10700.4|10705.2|10697.2|10708.4|10700.4|10704.5|10696.5|7
1647028750000|2022-03-11 19:59:10|10705.1|10697.1|10704.9|10696.9|10705.1|10697.1|10703.5|10695.5|10
1647028760000|2022-03-11 19:59:20|10705|10697|10707.7|10699.7|10707.7|10699.7|10705|10697|7
1647028770000|2022-03-11 19:59:30|10708.4|10700.4|10707.4|10699.4|10708.9|10701.9|10705.9|10698.2|20
1647028780000|2022-03-11 19:59:40|10707.1|10699.1|10714.7|10706.7|10714.9|10706.9|10706.4|10698.4|32
1647028790000|2022-03-11 19:59:50|10715|10707|10711.9|10703.9|10715.8|10707.8|10711.9|10703.9|11
1647028800000|2022-03-11 20:00:00|10712.4|10704.4|10713.5|10705.5|10713.5|10705.5|10712.4|10704.4|3
1647028820000|2022-03-11 20:00:20|10712.9|10704.9|10711.5|10703.5|10712.9|10704.9|10711|10703|5
1647028830000|2022-03-11 20:00:30|10711.1|10703.1|10710.5|10702.5|10711.1|10703.1|10709.9|10701.9|12
1647028840000|2022-03-11 20:00:40|10710.4|10702.4|10708.5|10700.5|10710.4|10702.4|10708.5|10700.5|3
1647028850000|2022-03-11 20:00:50|10707.9|10699.9|10707.4|10699.4|10708.2|10700.2|10704.9|10696.9|23
1647028860000|2022-03-11 20:01:00|10707.2|10699.2|10709|10701|10710.9|10702.9|10707.2|10699.2|98
1647028870000|2022-03-11 20:01:10|10708.8|10700.8|10707.1|10699.1|10708.8|10700.8|10707|10699|5
1647028880000|2022-03-11 20:01:20|10707.5|10699.5|10707|10699|10708.5|10700.5|10707|10699|3
1647028890000|2022-03-11 20:01:30|10708|10700|10709.3|10701.3|10709.8|10701.8|10707.8|10699.8|2
1647028900000|2022-03-11 20:01:40|10709|10701|10706.1|10698.1|10709|10701|10706.1|10698.1|1
1647028910000|2022-03-11 20:01:50|10707|10699|10711|10703|10712|10704|10707|10699|5
1647028920000|2022-03-11 20:02:00|10709.9|10705.9|10716.3|10708.3|10717.6|10709.6|10709.9|10703.3|18
1647028930000|2022-03-11 20:02:10|10717.1|10709.1|10713.6|10705.6|10718.6|10710.6|10713.6|10705.6|29
1647028940000|2022-03-11 20:02:20|10713.3|10705.3|10711.3|10703.3|10713.3|10705.3|10711|10703|3
1647028950000|2022-03-11 20:02:30|10711.5|10703.5|10710.3|10702.3|10711.5|10703.5|10708.3|10700.3|4
1647028960000|2022-03-11 20:02:40|10710.2|10702.2|10709.2|10701.2|10710.2|10702.2|10708.7|10700.7|8
1647028970000|2022-03-11 20:02:50|10709|10701|10707|10699|10709|10701|10706.5|10698.5|5
1647028980000|2022-03-11 20:03:00|10707.2|10699.2|10713|10705|10714.2|10706.2|10707.2|10699.2|12
1647028990000|2022-03-11 20:03:10|10713.3|10705.3|10714.5|10706.5|10714.5|10706.5|10713.3|10705.3|2
1647029000000|2022-03-11 20:03:20|10712|10708|10716.2|10708.2|10716.2|10708.2|10712|10704.2|10
1647029010000|2022-03-11 20:03:30|10717.2|10709.2|10718.2|10710.2|10720|10712.7|10716.3|10709.2|27
1647029020000|2022-03-11 20:03:40|||||||||1
1647029030000|2022-03-11 20:03:50|10720.2|10712.2|10721|10713|10721|10713|10720|10712|54
1647029040000|2022-03-11 20:04:00|10721.2|10713.2|10719.9|10711.9|10721.2|10713.2|10719.2|10711.2|9
1647029050000|2022-03-11 20:04:10|10719.6|10711.6|10718|10710|10720.7|10712.7|10718|10710|16
1647029060000|2022-03-11 20:04:20|10718.4|10710.4|10717.9|10709.9|10718.4|10710.4|10717.4|10709.4|3
1647029070000|2022-03-11 20:04:30|10717.1|10709.1|10717.4|10709.4|10717.4|10709.4|10716|10708|7
1647029080000|2022-03-11 20:04:40|10717.7|10709.7|10718|10710|10718.4|10710.4|10717.7|10709.7|2
1647029090000|2022-03-11 20:04:50|10717.9|10709.9|10715.1|10707.1|10718|10710|10712|10706.1|36
1647029100000|2022-03-11 20:05:00|10714.8|10706.8|10717.3|10709.3|10717.3|10709.3|10714.8|10706.8|20
1647029110000|2022-03-11 20:05:10|10717.1|10709.1|10717.1|10709.1|10717.3|10709.3|10716.8|10708.8|1
1647029120000|2022-03-11 20:05:20|10717|10709|10721.3|10713.3|10721.3|10713.3|10716.6|10708.6|10
1647029130000|2022-03-11 20:05:30|10721.1|10713.1|10720.9|10712.9|10722.6|10714.6|10719.4|10711.4|7
1647029140000|2022-03-11 20:05:40|10721.1|10713.1|10721.6|10713.6|10721.6|10713.6|10720.3|10712.3|4
1647029150000|2022-03-11 20:05:50|10720.6|10712.6|10716.1|10708.1|10720.6|10712.6|10716.1|10708.1|9
1647029160000|2022-03-11 20:06:00|10716.4|10708.4|10721.5|10713.5|10721.5|10713.5|10714.9|10706.9|47
1647029170000|2022-03-11 20:06:10|10721.2|10713.2|10717.7|10709.7|10721.5|10713.5|10717|10709|5
1647029180000|2022-03-11 20:06:20|10717.8|10709.8|10720.5|10712.5|10721.2|10713.2|10717.8|10709.8|14
1647029190000|2022-03-11 20:06:30|10720.2|10712.2|10720.2|10712.2|10720.2|10712.2|10720.2|10712.2|1
1647029200000|2022-03-11 20:06:40|10719.2|10711.2|10719|10711|10719.2|10711.2|10718.7|10710.7|0
1647029210000|2022-03-11 20:06:50|10718.7|10710.7|10722.7|10714.7|10723.4|10715.4|10718.5|10710.5|44
1647029220000|2022-03-11 20:07:00|10722.4|10714.4|10722.5|10714.5|10723.5|10718.2|10720.5|10714.4|5
1647029230000|2022-03-11 20:07:10|10722.9|10714.9|10726|10718|10726|10718.2|10722.2|10714.5|17
1647029240000|2022-03-11 20:07:20|10725.9|10717.9|10726|10718|10726|10718|10724|10716|5
1647029250000|2022-03-11 20:07:30|10725.9|10717.9|10722.5|10714.5|10725.9|10717.9|10722.5|10714.5|4
1647029260000|2022-03-11 20:07:40|10722.9|10714.9|10723.7|10715.7|10723.8|10715.8|10722.9|10714.9|3
1647029270000|2022-03-11 20:07:50|10723.5|10715.5|10721|10713|10724.5|10716.5|10720.5|10712.5|10
1647029280000|2022-03-11 20:08:00|10720.9|10712.9|10721|10713|10721|10713|10720|10712|2
1647029290000|2022-03-11 20:08:10|10719.4|10711.4|10713|10705|10719.4|10711.4|10712.4|10704.4|39
1647029300000|2022-03-11 20:08:20|10713.4|10705.4|10711.5|10707.5|10716.1|10708.1|10711.5|10704.7|43
1647029310000|2022-03-11 20:08:30|10712.2|10708.2|10716.5|10708.5|10716.5|10708.5|10712.2|10705.7|58
1647029320000|2022-03-11 20:08:40|10716.4|10708.4|10713|10705|10716.4|10708.4|10711.8|10703.8|39
1647029330000|2022-03-11 20:08:50|10712.9|10704.9|10715|10707|10716.5|10708.5|10711.2|10703.6|6
1647029340000|2022-03-11 20:09:00|10715.5|10707.5|10717|10709|10717|10709|10715.5|10707.5|1
1647029350000|2022-03-11 20:09:10|10717.2|10709.2|10717|10709|10717.2|10709.2|10717|10709|3
1647029370000|2022-03-11 20:09:30|10717.4|10709.4|10714.4|10706.4|10717.6|10709.6|10714.4|10706.4|20
1647029380000|2022-03-11 20:09:40|10714.2|10706.2|10714.2|10706.2|10715.2|10707.2|10713.7|10705.7|7
1647029390000|2022-03-11 20:09:50|10714.6|10706.6|10714.6|10706.6|10714.6|10706.6|10714.1|10706.1|0
1647029400000|2022-03-11 20:10:00|10715.2|10707.2|10713.4|10705.4|10715.2|10707.2|10710.2|10704|12
1647029410000|2022-03-11 20:10:10|10713.1|10705.1|10714.7|10706.7|10716.6|10708.6|10712.6|10705.1|8
1647029420000|2022-03-11 20:10:20|10714.8|10706.8|10714.7|10706.7|10715.9|10707.9|10714.7|10706.7|0
1647029430000|2022-03-11 20:10:30|10714.3|10706.3|10713.4|10705.4|10715.6|10707.6|10712.7|10704.7|5
1647029440000|2022-03-11 20:10:40|10712.7|10704.7|10713.9|10705.9|10713.9|10705.9|10712.7|10704.7|2
1647029450000|2022-03-11 20:10:50|10714.2|10706.2|10716.4|10708.4|10716.4|10710|10714|10706.2|6
1647029460000|2022-03-11 20:11:00|10716.8|10708.8|10716.8|10708.8|10716.8|10708.8|10716.8|10708.8|2
1647029470000|2022-03-11 20:11:10|10716.9|10708.9|10716.4|10708.4|10718.4|10710.4|10716.3|10708.3|8
1647029480000|2022-03-11 20:11:20|10716|10708|10715.5|10707.5|10716.4|10709.3|10713.3|10707.4|3
1647029490000|2022-03-11 20:11:30|10715.7|10707.7|10716|10708|10716|10708|10715.7|10707.7|1
1647029500000|2022-03-11 20:11:40|10717|10709|10715.7|10707.7|10717|10709|10715.7|10707.7|3
1647029510000|2022-03-11 20:11:50|10716|10708|10716|10708|10716|10708|10716|10708|0
1647029520000|2022-03-11 20:12:00|10716.2|10708.2|10713|10705|10716.4|10708.4|10710.5|10704.7|15
1647029530000|2022-03-11 20:12:10|10710.5|10706.5|10713.3|10705.3|10713.3|10706.9|10710.5|10705.3|10
1647029540000|2022-03-11 20:12:20|10714|10706|10712.4|10704.4|10714|10706.9|10710.9|10703.5|3
1647029550000|2022-03-11 20:12:30|10712.7|10704.7|10713|10705|10713.7|10705.7|10712.7|10704.7|2
1647029560000|2022-03-11 20:12:40|10712.7|10704.7|10713|10705|10713|10705|10712.7|10704.7|0
1647029570000|2022-03-11 20:12:50|10713.5|10705.5|10715.7|10707.7|10716.2|10708.2|10713.5|10705.5|6
1647029580000|2022-03-11 20:13:00|10716|10708|10721.7|10713.7|10721.7|10713.7|10715.3|10707.3|12
1647029590000|2022-03-11 20:13:10|||||||||1
1647029600000|2022-03-11 20:13:20|10721|10713|10720.7|10712.7|10721|10713|10719.3|10711.3|7
1647029610000|2022-03-11 20:13:30|10721.2|10713.2|10721.7|10713.7|10721.7|10713.7|10721.2|10713.2|0
1647029620000|2022-03-11 20:13:40|10721.8|10713.8|10720.8|10712.8|10722.7|10714.7|10720.8|10712.8|2
1647029630000|2022-03-11 20:13:50|10720.7|10712.7|10718.2|10714.2|10720.7|10714.5|10718.2|10712.7|0
1647029640000|2022-03-11 20:14:00|10719|10711|10719.2|10711.2|10719.2|10711.2|10718.2|10710.2|10
1647029650000|2022-03-11 20:14:10|10718.9|10710.9|10719|10711|10719.2|10711.2|10718.9|10710.9|1
1647029660000|2022-03-11 20:14:20|10721.7|10713.7|10720.7|10712.7|10721.8|10713.8|10720.7|10712.7|8
1647029670000|2022-03-11 20:14:30|10720|10712|10721.7|10713.7|10721.8|10714.2|10718.2|10711.4|8
1647029680000|2022-03-11 20:14:40|10721.8|10713.8|10719.3|10711.3|10722.3|10714.5|10718.5|10711.3|6
1647029690000|2022-03-11 20:14:50|10720.2|10712.2|10717.7|10709.7|10720.2|10712.2|10717.2|10709.2|12
1647029700000|2022-03-11 20:15:00|10718.1|10710.1|10720.8|10712.8|10721.3|10713.3|10718.1|10710.1|8
1647029720000|2022-03-11 20:15:20|10721.3|10713.3|10720.2|10712.2|10721.7|10713.7|10720.2|10712.2|4
1647029730000|2022-03-11 20:15:30|10719.8|10711.8|10718.5|10710.5|10719.8|10711.8|10716.7|10708.7|4
1647029740000|2022-03-11 20:15:40|10718.2|10710.2|10718.5|10710.5|10718.5|10710.5|10718.2|10710.2|0
1647029750000|2022-03-11 20:15:50|10716.8|10708.8|10714.2|10706.2|10716.8|10708.8|10714.2|10706.2|14
1647029760000|2022-03-11 20:16:00|10713.7|10705.7|10708.9|10700.9|10713.7|10705.7|10707.9|10699.9|37
1647029770000|2022-03-11 20:16:10|10708.8|10700.8|10708.7|10700.7|10708.8|10700.8|10708.1|10700.1|8
1647029780000|2022-03-11 20:16:20|10708.9|10700.9|10710.6|10702.6|10710.7|10702.7|10708.9|10700.9|17
1647029790000|2022-03-11 20:16:30|10710.7|10702.7|10711.9|10703.9|10712.1|10704.1|10710.7|10702.7|1
1647029800000|2022-03-11 20:16:40|10711.8|10703.8|10711.9|10703.9|10711.9|10705.6|10709.6|10703.6|2
1647029810000|2022-03-11 20:16:50|10712.4|10704.4|10712.9|10704.9|10712.9|10704.9|10712.4|10704.4|1
1647029820000|2022-03-11 20:17:00|10712.6|10704.6|10712.4|10704.4|10712.6|10704.6|10712.4|10704.4|3
1647029830000|2022-03-11 20:17:10|10712.3|10704.3|10712.1|10704.1|10712.3|10704.3|10712.1|10704.1|0
1647029840000|2022-03-11 20:17:20|10712.6|10704.6|10713.9|10705.9|10713.9|10707.2|10711.2|10704.6|4
1647029850000|2022-03-11 20:17:30|10714.1|10706.1|10716.4|10708.4|10717.9|10709.9|10713.6|10705.6|27
1647029860000|2022-03-11 20:17:40|10716.1|10708.1|10707.6|10699.6|10716.1|10708.1|10707.6|10699.6|93
1647029870000|2022-03-11 20:17:50|10707.8|10699.8|10708|10700|10708.1|10700.7|10704.7|10698.5|49
1647029880000|2022-03-11 20:18:00|10708.2|10700.2|10709.5|10701.5|10709.5|10701.5|10708.2|10700.2|1
1647029890000|2022-03-11 20:18:10|10709.8|10701.8|10708.7|10700.7|10711|10704|10708|10700.3|10
1647029900000|2022-03-11 20:18:20|10709.4|10701.4|10711.9|10703.9|10712.3|10704.3|10709.4|10701.4|10
1647029910000|2022-03-11 20:18:30|10711.7|10703.7|10709.5|10701.5|10711.7|10703.7|10707.8|10699.8|4
1647029920000|2022-03-11 20:18:40|10709.9|10701.9|10708.7|10700.7|10711.9|10703.9|10708|10700|20
1647029930000|2022-03-11 20:18:50|10709|10701|10710.5|10702.5|10710.5|10702.5|10708.8|10700.8|6
1647029940000|2022-03-11 20:19:00|10710.4|10702.4|10709|10701|10710.5|10702.5|10709|10701|0
1647029950000|2022-03-11 20:19:10|10709.2|10701.2|10712.2|10704.2|10712.7|10704.7|10709.2|10701.2|111
1647029960000|2022-03-11 20:19:20|10712.5|10704.5|10715.1|10707.1|10715.5|10707.5|10712.2|10704.2|100
1647029970000|2022-03-11 20:19:30|10715.3|10707.3|10715.8|10707.8|10715.8|10709.9|10713.9|10707.3|9
1647029980000|2022-03-11 20:19:40|10715.6|10707.6|10715.8|10707.8|10716.3|10708.3|10715.6|10707.6|4
1647029990000|2022-03-11 20:19:50|10715|10707|10715.6|10707.6|10715.6|10707.6|10714.9|10706.9|3
1647030000000|2022-03-11 20:20:00|10714.9|10706.9|10712.4|10704.4|10714.9|10706.9|10712.4|10704.4|6
1647030010000|2022-03-11 20:20:10|10711.9|10703.9|10711.9|10703.9|10711.9|10703.9|10711.9|10703.9|0
1647030020000|2022-03-11 20:20:20|10711.4|10703.4|10712.9|10704.9|10712.9|10704.9|10711.4|10703.4|2
1647030030000|2022-03-11 20:20:30|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|0
1647030050000|2022-03-11 20:20:50|10712.4|10704.4|10712.4|10704.4|10712.4|10704.4|10712.4|10704.4|0
1647030060000|2022-03-11 20:21:00|10712|10704|10711.9|10703.9|10712.2|10704.2|10711.2|10703.2|2
1647030070000|2022-03-11 20:21:10|10711.7|10703.7|10712.4|10704.4|10712.4|10704.4|10711.7|10703.7|3
1647030080000|2022-03-11 20:21:20|10712.5|10704.5|10714.9|10706.9|10715.2|10707.2|10712.5|10704.5|2
1647030090000|2022-03-11 20:21:30|10715.2|10707.2|10716|10708|10716|10708|10714.5|10706.5|4
1647030100000|2022-03-11 20:21:40|10715.9|10707.9|10717.9|10709.9|10717.9|10709.9|10714.5|10706.5|12
1647030110000|2022-03-11 20:21:50|10716.2|10712.2|10718|10710|10719.5|10712.2|10716.2|10710|7
1647030120000|2022-03-11 20:22:00|10718.4|10710.4|10718.9|10710.9|10719.2|10711.2|10718|10710|13
1647030130000|2022-03-11 20:22:10|10718.2|10710.2|10718.2|10710.2|10718.3|10710.3|10718.2|10710.2|1
1647030140000|2022-03-11 20:22:20|10719|10711|10719.8|10711.8|10720.5|10712.5|10719|10711|4
1647030150000|2022-03-11 20:22:30|10720.3|10712.3|10721.5|10713.5|10721.5|10713.5|10720.3|10712.3|2
1647030160000|2022-03-11 20:22:40|10721.2|10713.2|10721.7|10713.7|10721.7|10713.7|10721|10713|4
1647030170000|2022-03-11 20:22:50|10721|10713|10725|10717|10725|10717|10718.8|10711.5|29
1647030180000|2022-03-11 20:23:00|10725.8|10717.8|10729|10721|10729|10722.8|10725.8|10717.8|19
1647030190000|2022-03-11 20:23:10|10729.3|10721.3|10729.3|10721.3|10731|10723|10728|10720|14
1647030200000|2022-03-11 20:23:20|10729.8|10721.8|10728.2|10720.2|10729.8|10723.2|10726.5|10718.5|22
1647030210000|2022-03-11 20:23:30|10728|10720|10728|10720|10728.2|10720.2|10728|10720|4
1647030220000|2022-03-11 20:23:40|||||||||1
1647030230000|2022-03-11 20:23:50|10727.9|10719.9|10729.3|10721.3|10729.3|10722.8|10726.8|10719|12
1647030240000|2022-03-11 20:24:00|10728.8|10720.8|10724.5|10716.5|10728.8|10721.2|10724.5|10716.5|15
1647030250000|2022-03-11 20:24:10|10725|10717|10723.9|10715.9|10725|10718.5|10722.2|10715.5|10
1647030260000|2022-03-11 20:24:20|10723.2|10715.2|10723.9|10715.9|10724|10716|10723|10715|16
1647030270000|2022-03-11 20:24:30|10724|10716|10725.7|10717.7|10725.9|10717.9|10724|10716|17
1647030280000|2022-03-11 20:24:40|10725.4|10717.4|10726.2|10718.2|10726.5|10718.5|10725.4|10717.4|19
1647030290000|2022-03-11 20:24:50|10726.5|10718.5|10726.2|10718.2|10726.5|10718.5|10726.2|10718.2|1
1647030310000|2022-03-11 20:25:10|10726.3|10718.3|10727.3|10719.3|10727.3|10719.3|10726.3|10718.3|1
1647030320000|2022-03-11 20:25:20|10727.5|10719.5|10727.2|10719.2|10728.7|10720.7|10727.2|10719.2|103
1647030330000|2022-03-11 20:25:30|10726.7|10718.7|10724.2|10716.2|10726.7|10718.7|10723.7|10715.7|35
1647030340000|2022-03-11 20:25:40|10722.5|10718.5|10724.2|10716.2|10724.2|10718.5|10722.5|10715.7|4
1647030350000|2022-03-11 20:25:50|10724.4|10716.4|10725.1|10717.1|10725.1|10717.1|10724.4|10716.4|0
1647030360000|2022-03-11 20:26:00|10724.6|10716.6|10722.9|10714.9|10727.6|10719.6|10719.5|10712.9|30
1647030370000|2022-03-11 20:26:10|10723.7|10715.7|10723|10715|10723.9|10715.9|10723|10715|17
1647030380000|2022-03-11 20:26:20|10722.9|10714.9|10719|10711|10722.9|10714.9|10719|10711|9
1647030390000|2022-03-11 20:26:30|10716.9|10708.9|10717.2|10709.2|10717.2|10709.2|10716.9|10708.9|6
1647030400000|2022-03-11 20:26:40|10716.5|10708.5|10716|10708|10716.5|10708.5|10715.7|10707.7|5
1647030410000|2022-03-11 20:26:50|10715.9|10707.9|10712.2|10704.2|10715.9|10707.9|10711.9|10703.9|4
1647030420000|2022-03-11 20:27:00|10711.9|10703.9|10717.2|10709.2|10717.4|10709.4|10708.9|10702.4|20
1647030430000|2022-03-11 20:27:10|10717.4|10709.4|10720.6|10712.6|10720.6|10712.6|10717.3|10709.3|22
1647030440000|2022-03-11 20:27:20|10719.3|10711.3|10715.3|10707.3|10719.4|10711.8|10715.3|10707.3|8
1647030450000|2022-03-11 20:27:30|10712.8|10708.8|10714.1|10706.1|10716.5|10708.8|10712.8|10706.1|18
1647030460000|2022-03-11 20:27:40|10713.8|10705.8|10715.8|10707.8|10715.8|10707.8|10713.8|10705.8|3
1647030470000|2022-03-11 20:27:50|10716.3|10708.3|10722.1|10714.1|10722.3|10714.4|10715.8|10708.3|16
1647030480000|2022-03-11 20:28:00|10723.1|10715.1|10722.6|10714.6|10723.1|10717.1|10721.1|10713.6|11
1647030490000|2022-03-11 20:28:10|10722.8|10714.8|10725.8|10717.8|10726|10720.1|10720.9|10712.9|30
1647030500000|2022-03-11 20:28:20|10725.9|10717.9|10725.3|10717.3|10726.3|10719.8|10723.8|10716.3|8
1647030510000|2022-03-11 20:28:30|10725.8|10717.8|10727.4|10719.4|10728.1|10720.1|10723.8|10717.8|9
1647030520000|2022-03-11 20:28:40|10727.3|10719.3|10726.8|10718.8|10727.3|10719.3|10726.4|10718.4|2
1647030530000|2022-03-11 20:28:50|10726.6|10718.6|10725.4|10717.4|10726.8|10718.8|10725.3|10717.3|6
1647030540000|2022-03-11 20:29:00|10725.9|10717.9|10727.3|10719.3|10727.5|10719.5|10725.4|10717.4|9
1647030550000|2022-03-11 20:29:10|10727.4|10719.4|10726.4|10718.4|10727.4|10719.4|10726.4|10718.4|2
1647030560000|2022-03-11 20:29:20|10726.1|10718.1|10726.4|10718.4|10727.8|10719.8|10725.4|10717.4|14
1647030570000|2022-03-11 20:29:30|10726.1|10718.1|10725.4|10717.4|10726.4|10718.4|10725.4|10717.4|1
1647030580000|2022-03-11 20:29:40|10725.6|10717.6|10726.4|10718.4|10726.4|10718.4|10725.4|10717.4|2
1647030590000|2022-03-11 20:29:50|10726.9|10718.9|10726.1|10718.1|10727.6|10719.6|10722.6|10714.6|52
1647030600000|2022-03-11 20:30:00|10726.8|10718.8|10725.4|10717.4|10726.8|10719.8|10723.8|10716.3|8
1647030610000|2022-03-11 20:30:10|10725.3|10717.3|10725.3|10717.3|10725.3|10717.3|10725.3|10717.3|3
1647030620000|2022-03-11 20:30:20|10725.4|10717.4|10718.8|10710.8|10725.4|10718.8|10718.5|10710.5|104
1647030630000|2022-03-11 20:30:30|10718.5|10710.5|10716.3|10708.3|10718.5|10710.5|10716|10708|2
1647030640000|2022-03-11 20:30:40|10715.8|10707.8|10715.5|10707.5|10715.8|10707.8|10715.5|10707.5|0
1647030650000|2022-03-11 20:30:50|10714.5|10706.5|10715.3|10707.3|10715.3|10707.3|10713.3|10705.3|13
1647030660000|2022-03-11 20:31:00|10715.2|10707.2|10711.8|10703.8|10715.2|10707.2|10710.3|10702.3|20
1647030670000|2022-03-11 20:31:10|10712|10704|10713.8|10705.8|10714.2|10706.2|10712|10704|5
1647030680000|2022-03-11 20:31:20|10714|10706|10717.8|10709.8|10717.8|10709.8|10714|10706|11
1647030690000|2022-03-11 20:31:30|10718.2|10710.2|10723.1|10715.1|10723.3|10715.3|10717.8|10709.8|11
1647030700000|2022-03-11 20:31:40|10723.6|10715.6|10723.1|10715.1|10723.6|10715.6|10723.1|10715.1|1
1647030710000|2022-03-11 20:31:50|10722.8|10714.8|10721.2|10713.2|10722.8|10714.8|10721.2|10713.2|9
1647030720000|2022-03-11 20:32:00|10720.1|10712.1|10721.4|10713.4|10722.3|10714.3|10720.1|10712.1|3
1647030730000|2022-03-11 20:32:10|10721.8|10713.8|10722.5|10714.5|10723|10715|10721.8|10713.8|13
1647030740000|2022-03-11 20:32:20|10722.3|10714.3|10722.5|10714.5|10723|10715|10721.6|10713.6|0
1647030750000|2022-03-11 20:32:30|10722.3|10714.3|10721|10713|10722.3|10714.3|10720.8|10712.8|3
1647030760000|2022-03-11 20:32:40|10721.2|10713.2|10719.5|10711.5|10721.3|10713.5|10717.5|10710.3|3
1647030770000|2022-03-11 20:32:50|10719.2|10711.2|10717.2|10709.2|10719.2|10711.2|10716.8|10708.8|0
1647030780000|2022-03-11 20:33:00|10716.8|10708.8|10717.2|10709.2|10717.8|10709.8|10716.8|10708.8|6
1647030790000|2022-03-11 20:33:10|10716.3|10708.3|10715.5|10707.5|10716.3|10708.3|10715.5|10707.5|2
1647030800000|2022-03-11 20:33:20|10715.8|10707.8|10715.2|10707.2|10716.2|10708.2|10712.2|10706.1|5
1647030810000|2022-03-11 20:33:30|10715.5|10707.5|10715.3|10707.3|10715.5|10707.5|10714.3|10706.3|1
1647030820000|2022-03-11 20:33:40|10715.7|10707.7|10716.8|10708.8|10717.2|10709.2|10715.3|10707.3|3
1647030830000|2022-03-11 20:33:50|10716.7|10708.7|10717.2|10709.2|10717.2|10709.2|10716|10708|3
1647030840000|2022-03-11 20:34:00|10717|10709|10715.8|10707.8|10717|10709|10715.7|10707.7|3
1647030850000|2022-03-11 20:34:10|10716|10708|10715.3|10707.3|10716.3|10708.3|10714.3|10706.3|2
1647030860000|2022-03-11 20:34:20|10715.2|10707.2|10715.5|10707.5|10715.5|10707.5|10715.2|10707.2|1
1647030870000|2022-03-11 20:34:30|10715.7|10707.7|10718.8|10710.8|10718.8|10710.8|10714.8|10706.8|11
1647030880000|2022-03-11 20:34:40|10719.7|10711.7|10715.4|10707.4|10719.9|10711.9|10714.4|10706.4|8
1647030890000|2022-03-11 20:34:50|10715.6|10707.6|10715.9|10707.9|10715.9|10707.9|10715.6|10707.6|0
1647030900000|2022-03-11 20:35:00|10716.3|10708.3|10717.4|10709.4|10717.9|10709.9|10716.3|10708.3|3
1647030910000|2022-03-11 20:35:10|10717.3|10709.3|10716.9|10708.9|10717.3|10709.3|10716.9|10708.9|3
1647030920000|2022-03-11 20:35:20|10716.1|10708.1|10716.1|10708.1|10716.1|10708.1|10716.1|10708.1|1
1647030930000|2022-03-11 20:35:30|10714.6|10706.6|10715.1|10707.1|10715.9|10707.9|10714.6|10706.6|3
1647030940000|2022-03-11 20:35:40|10714.6|10706.6|10713.6|10705.6|10715.6|10707.6|10713.6|10705.6|11
1647030950000|2022-03-11 20:35:50|10713.7|10705.7|10713.6|10705.6|10713.7|10705.7|10713.4|10705.4|10
1647030960000|2022-03-11 20:36:00|10713.9|10705.9|10711.1|10707.1|10714.9|10707.4|10711.1|10705.6|9
1647030970000|2022-03-11 20:36:10|10713.6|10705.6|10713.9|10705.9|10713.9|10707.4|10711.1|10703.9|19
1647030980000|2022-03-11 20:36:20|10714.6|10706.6|10715.1|10707.1|10716.3|10708.3|10714.1|10706.1|4
1647030990000|2022-03-11 20:36:30|10716.4|10708.4|10720.6|10712.6|10720.6|10712.6|10716.1|10708.4|8
1647031000000|2022-03-11 20:36:40|10720.2|10712.2|10721.6|10713.6|10721.9|10713.9|10719.6|10711.6|3
1647031010000|2022-03-11 20:36:50|10721.9|10713.9|10720.9|10712.9|10722.1|10714.1|10720.9|10712.9|6
1647031020000|2022-03-11 20:37:00|10720.4|10712.4|10715.4|10707.4|10720.4|10712.4|10715.1|10707.1|9
1647031040000|2022-03-11 20:37:20|10715.1|10707.1|10714.3|10706.3|10715.1|10707.1|10713.9|10705.9|6
1647031060000|2022-03-11 20:37:40|10713.6|10705.6|10716.8|10708.8|10717.1|10709.1|10711.8|10705.6|11
1647031080000|2022-03-11 20:38:00|10716.4|10708.4|10714.8|10706.8|10716.4|10708.4|10714.8|10706.8|2
1647031090000|2022-03-11 20:38:10|10714.9|10706.9|10712.6|10704.6|10714.9|10707.8|10711.4|10704.6|66
1647031100000|2022-03-11 20:38:20|10713.1|10705.1|10715.4|10707.4|10715.9|10707.9|10713.1|10705.1|5
1647031110000|2022-03-11 20:38:30|10715.8|10707.8|10715.1|10707.1|10715.8|10707.8|10715.1|10707.1|0
1647031120000|2022-03-11 20:38:40|10715.2|10707.2|10716.4|10708.4|10716.4|10708.4|10715.2|10707.2|2
1647031130000|2022-03-11 20:38:50|10716.1|10708.1|10716.1|10708.1|10717.9|10712.4|10716.1|10708.1|12
1647031140000|2022-03-11 20:39:00|||||||||3
1647031150000|2022-03-11 20:39:10|10715.6|10707.6|10715.6|10707.6|10715.6|10707.6|10715.6|10707.6|1
1647031160000|2022-03-11 20:39:20|||||||||2
1647031170000|2022-03-11 20:39:30|10713.4|10709.4|10715.6|10707.6|10716.1|10709.4|10709.1|10703.1|66
1647031180000|2022-03-11 20:39:40|10716.1|10708.1|10715.9|10707.9|10716.1|10708.1|10715.6|10707.6|2
1647031190000|2022-03-11 20:39:50|10716.2|10708.2|10717.4|10709.4|10719.1|10711.1|10716.2|10708.2|43
1647031200000|2022-03-11 20:40:00|10717.8|10709.8|10718.2|10710.2|10719.1|10712.4|10715.9|10707.9|16
1647031210000|2022-03-11 20:40:10|10716.8|10708.8|10716.1|10708.1|10717.4|10709.4|10713.4|10707.6|9
1647031220000|2022-03-11 20:40:20|10715.9|10707.9|10715.9|10707.9|10715.9|10707.9|10715.9|10707.9|1
1647031230000|2022-03-11 20:40:30|10715.2|10707.2|10711.4|10703.4|10715.2|10709.1|10711.4|10703.4|12
1647031240000|2022-03-11 20:40:40|10711.9|10703.9|10712.1|10704.1|10712.1|10704.1|10711.9|10703.9|11
1647031250000|2022-03-11 20:40:50|10711.3|10703.3|10709.9|10701.9|10711.3|10703.3|10709.9|10701.9|7
1647031260000|2022-03-11 20:41:00|10709.6|10701.6|10712.1|10704.1|10712.1|10704.1|10708.6|10700.6|39
1647031270000|2022-03-11 20:41:10|10711.8|10703.8|10709.8|10701.8|10711.9|10703.9|10709.1|10701.1|23
1647031280000|2022-03-11 20:41:20|10709.9|10701.9|10710.3|10702.3|10711.8|10703.8|10709.4|10701.4|8
1647031290000|2022-03-11 20:41:30|10710.4|10702.4|10712.3|10704.3|10712.8|10704.8|10710.4|10702.4|3
1647031300000|2022-03-11 20:41:40|10711.8|10703.8|10710.4|10702.4|10711.8|10703.8|10708.9|10700.9|4
1647031310000|2022-03-11 20:41:50|10710.5|10702.5|10711.3|10703.3|10712|10704|10710.5|10702.5|5
1647031320000|2022-03-11 20:42:00|10711.8|10703.8|10711.3|10703.3|10711.8|10703.8|10711.3|10703.3|0
1647031330000|2022-03-11 20:42:10|10712.8|10704.8|10713.9|10705.9|10714.3|10706.3|10712.8|10704.8|7
1647031340000|2022-03-11 20:42:20|10714|10706|10714.4|10706.4|10717.5|10709.8|10713|10705.9|11
1647031350000|2022-03-11 20:42:30|10714.2|10706.2|10713.4|10705.4|10714.2|10706.2|10712.9|10704.9|4
1647031360000|2022-03-11 20:42:40|10713.2|10705.2|10712.2|10704.2|10713.4|10707.4|10711.4|10704.2|10
1647031370000|2022-03-11 20:42:50|10711.7|10703.7|10710.1|10702.1|10711.7|10705.1|10708.7|10702.1|8
1647031380000|2022-03-11 20:43:00|10710|10702|10704.2|10700.2|10710|10702|10704.2|10698.7|10
1647031390000|2022-03-11 20:43:10|10706|10698|10708.1|10700.1|10708.1|10700.1|10703.5|10697.2|18
1647031400000|2022-03-11 20:43:20|10707.9|10699.9|10708.8|10700.8|10709.2|10701.2|10707.9|10699.9|2
1647031410000|2022-03-11 20:43:30|10708.9|10700.9|10709.9|10701.9|10710.7|10702.7|10708.9|10700.9|4
1647031420000|2022-03-11 20:43:40|10709.7|10701.7|10707.4|10699.4|10709.7|10701.7|10707.4|10699.4|4
1647031430000|2022-03-11 20:43:50|10708|10700|10713.3|10705.3|10713.3|10705.3|10708|10700|107
1647031440000|2022-03-11 20:44:00|10712.8|10704.8|10706.7|10698.7|10715|10707.4|10706.7|10698.7|27
1647031450000|2022-03-11 20:44:10|10706.4|10698.4|10707.4|10699.4|10708.9|10700.9|10706.4|10698.4|11
1647031460000|2022-03-11 20:44:20|10707.9|10699.9|10709.5|10701.5|10710|10702|10707.9|10699.9|27
1647031470000|2022-03-11 20:44:30|10709.4|10701.4|10709.4|10701.4|10711.1|10703.1|10709|10701|6
1647031480000|2022-03-11 20:44:40|10709.2|10701.2|10709.9|10701.9|10709.9|10701.9|10708.7|10700.7|0
1647031490000|2022-03-11 20:44:50|10710.5|10702.5|10709.9|10701.9|10710.5|10702.5|10709.9|10701.9|4
1647031500000|2022-03-11 20:45:00|10710.3|10702.3|10707.7|10699.7|10710.4|10702.4|10705.4|10698.9|21
1647031510000|2022-03-11 20:45:10|10708.4|10700.4|10705.7|10701.7|10708.4|10701.7|10705.7|10699.9|1
1647031520000|2022-03-11 20:45:20|10707.9|10699.9|10710.4|10702.4|10710.4|10702.4|10707.9|10699.9|9
1647031530000|2022-03-11 20:45:30|10710|10702|10710.4|10702.4|10710.4|10702.4|10709.9|10701.9|1
1647031540000|2022-03-11 20:45:40|10707.9|10699.9|10711.3|10703.3|10711.3|10703.3|10707.3|10699.3|6
1647031550000|2022-03-11 20:45:50|10711.2|10703.2|10711.2|10703.2|10711.2|10703.2|10711.2|10703.2|0
1647031560000|2022-03-11 20:46:00|10709.2|10701.2|10708.2|10700.2|10709.2|10701.2|10708.2|10700.2|3
1647031570000|2022-03-11 20:46:10|10708|10700|10708.2|10700.2|10708.2|10700.2|10708|10700|1
1647031580000|2022-03-11 20:46:20|10709.2|10701.2|10710|10702|10710|10702|10709.2|10701.2|1
1647031590000|2022-03-11 20:46:30|10710.4|10702.4|10711.8|10703.8|10714.8|10706.8|10710.4|10702.4|14
1647031610000|2022-03-11 20:46:50|10712.2|10704.2|10712.2|10704.2|10713.3|10705.3|10711.8|10703.8|15
1647031620000|2022-03-11 20:47:00|10713.2|10705.2|10713.2|10705.2|10713.2|10705.2|10713.2|10705.2|1
1647031630000|2022-03-11 20:47:10|10713|10705|10707.5|10699.5|10713|10705|10707.5|10699.5|11
1647031640000|2022-03-11 20:47:20|10705|10701|10705|10701|10705|10701|10705|10701|10
1647031650000|2022-03-11 20:47:30|10706.9|10698.9|10708.7|10700.7|10708.7|10701|10705|10698.9|11
1647031660000|2022-03-11 20:47:40|10708.4|10700.4|10709|10701|10709.5|10701.5|10707.5|10699.5|3
1647031670000|2022-03-11 20:47:50|10709.2|10701.2|10709|10701|10709.5|10701.5|10709|10701|2
1647031680000|2022-03-11 20:48:00|10709.2|10701.2|10710.2|10702.2|10710.4|10702.4|10709.2|10701.2|1
1647031690000|2022-03-11 20:48:10|10709.9|10701.9|10710|10702|10710|10702|10709.9|10701.9|1
1647031700000|2022-03-11 20:48:20|10708.4|10700.4|10706.8|10698.8|10709.2|10701.2|10703.9|10698.1|17
1647031710000|2022-03-11 20:48:30|10706.9|10698.9|10708.2|10700.2|10708.5|10700.5|10706.4|10698.4|9
1647031720000|2022-03-11 20:48:40|10708.3|10700.3|10709.7|10701.7|10710|10702|10707.3|10699.3|4
1647031730000|2022-03-11 20:48:50|10709.6|10701.6|10709.1|10701.1|10710|10702|10709.1|10701.1|1
1647031740000|2022-03-11 20:49:00|10709|10701|10708.6|10700.6|10709.4|10701.4|10708.6|10700.6|1
1647031750000|2022-03-11 20:49:10|10709|10701|10712.7|10704.7|10712.7|10704.7|10709|10701|9
1647031760000|2022-03-11 20:49:20|10714|10706|10718.3|10710.3|10718.3|10710.3|10714|10706|23
1647031770000|2022-03-11 20:49:30|10718.6|10710.6|10718.8|10710.8|10718.8|10710.8|10718.3|10710.3|2
1647031780000|2022-03-11 20:49:40|10718.6|10710.6|10722|10714|10722.5|10715|10718.6|10710.6|10
1647031790000|2022-03-11 20:49:50|10721.6|10713.6|10723.9|10715.9|10723.9|10717.6|10721.1|10713.1|81
1647031800000|2022-03-11 20:50:00|10723.3|10715.3|10720.4|10712.4|10723.3|10715.3|10717.9|10712.1|32
1647031810000|2022-03-11 20:50:10|||||||||1
1647031820000|2022-03-11 20:50:20|10720.8|10712.8|10715.1|10707.1|10720.8|10712.8|10712|10704|113
1647031830000|2022-03-11 20:50:30|10715.3|10707.3|10718.3|10710.3|10718.3|10711.3|10715.1|10707.1|8
1647031840000|2022-03-11 20:50:40|10718.1|10710.1|10717.3|10709.3|10718.1|10710.1|10716|10708|0
1647031850000|2022-03-11 20:50:50|10717.6|10709.6|10717.6|10709.6|10717.6|10709.6|10717.6|10709.6|2
1647031860000|2022-03-11 20:51:00|10716.6|10708.6|10714.6|10706.6|10716.6|10708.6|10712.3|10704.3|19
1647031870000|2022-03-11 20:51:10|10714.8|10706.8|10714.4|10706.4|10714.8|10706.8|10714.4|10706.4|1
1647031880000|2022-03-11 20:51:20|10714.3|10706.3|10713.6|10705.6|10714.3|10706.3|10713.6|10705.6|1
1647031890000|2022-03-11 20:51:30|10714|10706|10713|10705|10714|10706|10713|10705|0
1647031900000|2022-03-11 20:51:40|10713.1|10705.1|10713.5|10705.5|10714.1|10706.1|10712.3|10704.3|22
1647031910000|2022-03-11 20:51:50|10713|10705|10712.1|10704.1|10713|10705|10712.1|10704.1|1
1647031920000|2022-03-11 20:52:00|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|10712.1|10704.1|1
1647031940000|2022-03-11 20:52:20|10713.3|10705.3|10711.6|10703.6|10715|10707|10710.6|10703.6|13
1647031950000|2022-03-11 20:52:30|10712.6|10704.6|10712.6|10704.6|10713|10705|10712.6|10704.6|3
1647031960000|2022-03-11 20:52:40|10712.5|10704.5|10704.1|10696.1|10712.6|10704.6|10704|10696|50
1647031970000|2022-03-11 20:52:50|10706.5|10698.5|10705.3|10697.3|10706.5|10698.5|10702.3|10696.5|9
1647031980000|2022-03-11 20:53:00|10706|10698|10708.1|10700.1|10708.5|10700.5|10705.5|10697.5|28
1647031990000|2022-03-11 20:53:10|10708|10700|10709.9|10701.9|10710.8|10702.8|10707.6|10699.6|67
1647032000000|2022-03-11 20:53:20|10710.2|10702.2|10710.3|10702.3|10711.4|10703.4|10707.3|10700.3|11
1647032010000|2022-03-11 20:53:30|10710.4|10702.4|10710.3|10702.3|10710.4|10702.4|10709.6|10701.6|1
1647032040000|2022-03-11 20:54:00|10710.6|10702.6|10712.6|10704.6|10712.6|10704.6|10710.6|10702.6|3
1647032050000|2022-03-11 20:54:10|10712.4|10704.4|10712.7|10704.7|10713.1|10705.1|10712.4|10704.4|0
1647032060000|2022-03-11 20:54:20|10711.8|10703.8|10712.4|10704.4|10712.4|10705.9|10709.9|10702.4|12
1647032070000|2022-03-11 20:54:30|10712|10704|10714.4|10706.4|10714.8|10707.2|10709.2|10702.9|7
1647032080000|2022-03-11 20:54:40|10715.1|10707.1|10718.3|10710.3|10718.3|10710.3|10715.1|10707.1|17
1647032090000|2022-03-11 20:54:50|10714.6|10710.6|10714.8|10706.8|10717.1|10710.6|10713.8|10706.7|8
1647032100000|2022-03-11 20:55:00|10715.2|10707.2|10716|10708|10716.6|10708.6|10712.8|10704.8|17
1647032110000|2022-03-11 20:55:10|10716.2|10708.2|10714.6|10706.6|10716.5|10708.5|10714.1|10706.1|97
1647032120000|2022-03-11 20:55:20|10715.6|10707.6|10717.9|10709.9|10718.3|10710.3|10714.1|10706.1|17
1647032130000|2022-03-11 20:55:30|10718.3|10710.3|10713.8|10705.8|10718.3|10710.3|10713.8|10705.8|4
1647032140000|2022-03-11 20:55:40|10714.8|10706.8|10712.1|10704.1|10715.4|10707.4|10710.8|10702.8|10
1647032150000|2022-03-11 20:55:50|10712.3|10704.3|10709.6|10701.6|10712.6|10705.4|10709.2|10701.2|12
1647032160000|2022-03-11 20:56:00|10708.7|10700.7|10708.6|10700.6|10709.2|10701.2|10708.5|10700.5|12
1647032170000|2022-03-11 20:56:10|10708.5|10700.5|10707.7|10699.7|10708.6|10700.6|10706|10698|90
1647032180000|2022-03-11 20:56:20|10707.4|10699.4|10707.4|10699.4|10707.7|10699.7|10707|10699|3
1647032190000|2022-03-11 20:56:30|10707.9|10699.9|10706.9|10698.9|10708.5|10700.5|10706.7|10698.7|1
1647032200000|2022-03-11 20:56:40|10706.7|10698.7|10716|10708|10719.4|10711.4|10706.6|10698.6|124
1647032210000|2022-03-11 20:56:50|10716.4|10708.4|10716.2|10708.2|10716.7|10708.7|10714.2|10706.2|10
1647032220000|2022-03-11 20:57:00|10716.7|10708.7|10714.7|10706.7|10716.7|10708.7|10714.7|10706.7|3
1647032230000|2022-03-11 20:57:10|10714.9|10706.9|10719.9|10711.9|10720|10712|10714.2|10706.2|9
1647032240000|2022-03-11 20:57:20|10720.2|10712.2|10720.7|10712.7|10721.2|10713.2|10720.2|10712.2|6
1647032250000|2022-03-11 20:57:30|10720.2|10712.2|10720.2|10712.2|10722.2|10714.2|10719.2|10711.2|8
1647032260000|2022-03-11 20:57:40|10720.5|10712.5|10725.1|10717.1|10725.2|10717.2|10720|10712|19
1647032270000|2022-03-11 20:57:50|10724.7|10716.7|10723.9|10715.9|10724.7|10716.7|10723.4|10715.4|23
1647032280000|2022-03-11 20:58:00|10724.4|10716.4|10720.6|10712.6|10725|10717|10720.6|10712.6|9
1647032290000|2022-03-11 20:58:10|10720.9|10712.9|10726.3|10718.3|10727.5|10721.5|10720.9|10712.9|39
1647032300000|2022-03-11 20:58:20|10726|10718|10729|10721|10729|10721|10725.7|10717.7|18
1647032310000|2022-03-11 20:58:30|10728|10720|10727.4|10719.4|10728.9|10721.5|10725.5|10719.4|7
1647032320000|2022-03-11 20:58:40|10726.4|10718.4|10723.4|10715.4|10727.2|10719.2|10723.4|10715.4|11
1647032330000|2022-03-11 20:58:50|10724|10716|10719.8|10711.8|10725.5|10717.5|10719.2|10711.2|12
1647032340000|2022-03-11 20:59:00|10720.2|10712.2|10723.5|10715.5|10726.8|10718.8|10720|10712|10
1647032350000|2022-03-11 20:59:10|10724.2|10716.2|10723.8|10715.8|10724.7|10716.7|10721|10713|0
1647032360000|2022-03-11 20:59:20|10725.7|10717.7|10722.2|10714.2|10725.7|10717.7|10721.2|10713.2|5
1647032370000|2022-03-11 20:59:30|10721.2|10713.2|10718.5|10710.5|10721.2|10713.2|10718.2|10710.2|2
1647032380000|2022-03-11 20:59:40|10719|10711|10723.6|10715.6|10724.5|10716.5|10718.2|10710.2|17
1647032390000|2022-03-11 20:59:50|10723.5|10715.5|10723.3|10715.3|10724.5|10716.5|10721.8|10713.8|31
1647032400000|2022-03-11 21:00:00|10723|10715|10719.5|10711.5|10723.3|10716.2|10718.2|10710.2|53
1647032410000|2022-03-11 21:00:10|10719.7|10711.7|10723.3|10715.3|10723.3|10715.3|10718.8|10710.8|4
1647032420000|2022-03-11 21:00:20|10723.2|10715.2|10726.1|10718.1|10726.7|10718.7|10720.8|10712.8|16
1647032430000|2022-03-11 21:00:30|10726|10718|10723.6|10715.6|10726|10718|10721.8|10713.8|25
1647032440000|2022-03-11 21:00:40|10723.7|10715.7|10726.3|10718.3|10727.1|10719.1|10723.7|10715.7|14
1647032450000|2022-03-11 21:00:50|10726.5|10718.5|10730.8|10722.8|10731.5|10723.5|10726.5|10718.5|14
1647032460000|2022-03-11 21:01:00|10730.5|10722.5|10731.1|10723.1|10731.1|10723.1|10730.5|10722.5|0
1647032470000|2022-03-11 21:01:10|10732|10724|10734.3|10726.3|10734.3|10726.3|10732|10724|8
1647032480000|2022-03-11 21:01:20|10735.4|10727.4|10734.9|10726.9|10736.1|10728.1|10733.6|10725.6|16
1647032490000|2022-03-11 21:01:30|10735.2|10727.2|10732.6|10724.6|10736.7|10729.1|10732.4|10724.6|26
1647032500000|2022-03-11 21:01:40|10732.3|10724.3|10733.7|10725.7|10734.6|10726.6|10731.6|10723.6|3
1647032510000|2022-03-11 21:01:50|10733.6|10725.6|10731.7|10723.7|10734.7|10726.7|10731.7|10723.7|34
1647032520000|2022-03-11 21:02:00|10731.5|10723.5|10728.8|10720.8|10731.5|10723.5|10728.8|10720.8|11
1647032530000|2022-03-11 21:02:10|10728.9|10720.9|10729.2|10721.2|10729.2|10721.2|10728.9|10720.9|0
1647032540000|2022-03-11 21:02:20|10729.1|10721.1|10729.2|10721.2|10729.6|10721.6|10728.1|10720.1|42
1647032550000|2022-03-11 21:02:30|10729.4|10721.4|10729.2|10721.2|10729.5|10721.5|10728.9|10720.9|38
1647032560000|2022-03-11 21:02:40|10732|10724|10728.8|10720.8|10733.4|10725.4|10728.1|10720.8|28
1647032570000|2022-03-11 21:02:50|10728.9|10720.9|10730.3|10722.3|10730.3|10722.3|10728.8|10720.8|5
1647032580000|2022-03-11 21:03:00|10730.4|10722.4|10729|10721|10730.4|10723.8|10727.1|10720.4|4
1647032590000|2022-03-11 21:03:10|10729.1|10721.1|10728.6|10720.6|10729.1|10721.1|10728.6|10720.6|0
1647032610000|2022-03-11 21:03:30|10728.8|10720.8|10728.5|10720.5|10728.8|10720.8|10728.5|10720.5|1
1647032620000|2022-03-11 21:03:40|10727.1|10723.1|10731.9|10723.9|10732.6|10724.6|10727.1|10721.1|23
1647032630000|2022-03-11 21:03:50|10730.8|10722.8|10733.6|10725.6|10733.6|10725.6|10730.8|10722.8|3
1647032640000|2022-03-11 21:04:00|10730.4|10726.4|10730.4|10722.4|10731.3|10726.4|10730.4|10722.4|7
1647032650000|2022-03-11 21:04:10|10730.6|10722.6|10730.9|10722.9|10730.9|10722.9|10730.6|10722.6|0
1647032660000|2022-03-11 21:04:20|10731.3|10723.3|10730.4|10722.4|10731.3|10723.3|10730.4|10722.4|11
1647032680000|2022-03-11 21:04:40|10730.8|10722.8|10732.5|10724.5|10732.6|10724.6|10730.4|10722.4|6
1647032690000|2022-03-11 21:04:50|10732|10724|10731.1|10727.1|10733|10727.1|10731.1|10724|3
1647032700000|2022-03-11 21:05:00|10733|10725|10732.3|10724.3|10733|10725|10731.6|10723.6|1
1647032710000|2022-03-11 21:05:10|10732.5|10724.5|10730.8|10726.8|10733|10727.1|10730.8|10724.1|3
1647032720000|2022-03-11 21:05:20|10733.6|10725.6|10739.4|10731.4|10740.1|10732.1|10733.6|10725.6|14
1647032730000|2022-03-11 21:05:30|10739.6|10731.6|10738.4|10730.4|10739.6|10731.6|10738.4|10730.4|1
1647032740000|2022-03-11 21:05:40|10737.8|10729.8|10734.6|10726.6|10737.8|10729.8|10733.4|10725.4|6
1647032750000|2022-03-11 21:05:50|10734.3|10726.3|10734.6|10726.6|10735.4|10727.4|10734.3|10726.3|1
1647032760000|2022-03-11 21:06:00|10734.4|10726.4|10735.3|10727.3|10735.3|10727.3|10733.6|10725.6|3
1647032770000|2022-03-11 21:06:10|10735.4|10727.4|10734.9|10726.9|10735.4|10727.4|10734.8|10726.8|2
1647032780000|2022-03-11 21:06:20|10735.2|10727.2|10734.3|10726.3|10735.9|10727.9|10734.3|10726.3|3
1647032790000|2022-03-11 21:06:30|10734.4|10726.4|10735.4|10727.4|10735.4|10727.4|10733.9|10725.9|2
1647032800000|2022-03-11 21:06:40|10736.4|10728.4|10735.4|10727.4|10736.4|10728.4|10735.4|10727.4|1
1647032810000|2022-03-11 21:06:50|10736.4|10728.4|10736.4|10728.4|10737.3|10729.3|10736.4|10728.4|11
1647032820000|2022-03-11 21:07:00|10736.9|10728.9|10735.9|10727.9|10736.9|10728.9|10735.8|10727.8|11
1647032830000|2022-03-11 21:07:10|10735.8|10727.8|10735.9|10727.9|10736.4|10728.4|10735.5|10727.5|2
1647032840000|2022-03-11 21:07:20|10736.3|10728.3|10736.3|10728.3|10736.3|10728.3|10736.3|10728.3|0
1647032850000|2022-03-11 21:07:30|10737.3|10729.3|10736.8|10728.8|10737.3|10729.3|10736.8|10728.8|6
1647032870000|2022-03-11 21:07:50|10737.1|10729.1|10736.8|10728.8|10737.1|10729.1|10736.8|10728.8|1
1647032880000|2022-03-11 21:08:00|||||||||2
1647032890000|2022-03-11 21:08:10|10737.3|10729.3|10736.3|10728.3|10737.3|10729.3|10736.3|10728.3|0
1647032900000|2022-03-11 21:08:20|10736.6|10728.6|10736.4|10728.4|10736.8|10728.8|10736.3|10728.3|3
1647032910000|2022-03-11 21:08:30|10736.3|10728.3|10736.4|10728.4|10736.4|10728.4|10736.3|10728.3|1
1647032920000|2022-03-11 21:08:40|10738.4|10730.4|10737.9|10729.9|10738.4|10730.4|10736.9|10728.9|7
1647032930000|2022-03-11 21:08:50|10738.2|10730.2|10738.3|10730.3|10738.3|10730.3|10738.2|10730.2|4
1647032940000|2022-03-11 21:09:00|10738|10730|10738.8|10730.8|10739.1|10731.1|10734.5|10728.3|17
1647032950000|2022-03-11 21:09:10|10738.7|10730.7|10739.4|10731.4|10739.4|10731.4|10738.4|10730.4|2
1647032960000|2022-03-11 21:09:20|10739.5|10731.5|10739.9|10731.9|10739.9|10731.9|10739.5|10731.5|7
1647032970000|2022-03-11 21:09:30|10740.4|10732.4|10740.4|10732.4|10740.6|10732.6|10740.2|10732.2|9
1647032980000|2022-03-11 21:09:40|10740.2|10732.2|10739.7|10731.7|10740.4|10732.4|10739.7|10731.7|5
1647032990000|2022-03-11 21:09:50|10739.6|10731.6|10732|10724|10739.6|10731.6|10732|10724|19
1647033000000|2022-03-11 21:10:00|10732.1|10724.1|10737.1|10729.1|10739.1|10731.1|10732.1|10724.1|20
1647033010000|2022-03-11 21:10:10|10737.2|10729.2|10728.1|10724.1|10737.2|10729.2|10728.1|10722.6|37
1647033020000|2022-03-11 21:10:20|10729.9|10721.9|10727.4|10719.4|10730.1|10722.2|10723.2|10717.4|24
1647033030000|2022-03-11 21:10:30|10727.1|10719.1|10727.9|10719.9|10727.9|10719.9|10727.1|10719.1|1
1647033040000|2022-03-11 21:10:40|10728.3|10720.3|10728.8|10720.8|10728.9|10720.9|10727.9|10719.9|2
1647033050000|2022-03-11 21:10:50|10727.8|10719.8|10727.9|10719.9|10728.3|10720.3|10727.8|10719.8|1
1647033060000|2022-03-11 21:11:00|10728.3|10720.3|10728.8|10720.8|10729.8|10721.8|10727.9|10719.9|0
1647033070000|2022-03-11 21:11:10|10728.9|10720.9|10730.2|10722.2|10730.6|10722.6|10728.4|10720.4|9
1647033080000|2022-03-11 21:11:20|10730.1|10722.1|10728.7|10720.7|10730.1|10722.1|10728.7|10720.7|1
1647033100000|2022-03-11 21:11:40|10728.6|10720.6|10728.4|10720.4|10728.6|10720.6|10728.4|10720.4|1
1647033110000|2022-03-11 21:11:50|10727.9|10719.9|10727.6|10719.6|10727.9|10721.8|10725.8|10719.6|1
1647033120000|2022-03-11 21:12:00|10727.1|10719.1|10723.7|10715.7|10727.1|10719.1|10723.7|10715.7|16
1647033130000|2022-03-11 21:12:10|10725.9|10717.9|10723.8|10715.8|10725.9|10717.9|10723.8|10715.8|4
1647033140000|2022-03-11 21:12:20|10723.3|10715.3|10723.7|10715.7|10723.7|10715.7|10723.3|10715.3|0
1647033150000|2022-03-11 21:12:30|10723.4|10715.4|10726.2|10718.2|10726.6|10718.6|10722.2|10714.2|3
1647033170000|2022-03-11 21:12:50|10725.9|10717.9|10725.9|10717.9|10726.6|10718.6|10725.9|10717.9|2
1647033180000|2022-03-11 21:13:00|10725.4|10717.4|10726.6|10718.6|10726.6|10718.6|10724.7|10716.7|1
1647033190000|2022-03-11 21:13:10|10724.7|10716.7|10727.3|10719.3|10728.4|10720.4|10724.7|10716.7|2
1647033200000|2022-03-11 21:13:20|10726.2|10718.2|10726.2|10718.2|10726.2|10718.2|10725.7|10717.7|0
1647033210000|2022-03-11 21:13:30|10725.6|10717.6|10724.6|10716.6|10727.6|10719.6|10723.4|10715.4|24
1647033220000|2022-03-11 21:13:40|10724.4|10716.4|10726.4|10718.4|10727.1|10719.1|10723.4|10715.4|1
1647033230000|2022-03-11 21:13:50|10727.1|10719.1|10725.4|10717.4|10727.1|10719.1|10725.4|10717.4|0
1647033240000|2022-03-11 21:14:00|10725.7|10717.7|10726.6|10718.6|10726.6|10718.6|10725.7|10717.7|5
1647033250000|2022-03-11 21:14:10|10726.2|10718.2|10727.1|10719.1|10727.1|10719.1|10726.2|10718.2|0
1647033260000|2022-03-11 21:14:20|10727.5|10719.5|10728.6|10720.6|10728.6|10720.6|10727.1|10719.1|8
1647033280000|2022-03-11 21:14:40|10729.1|10721.1|10726.6|10718.6|10729.6|10721.6|10726.6|10718.6|6
1647033290000|2022-03-11 21:14:50|10726.2|10718.2|10726.6|10718.6|10726.9|10718.9|10724.2|10716.2|27
1647033300000|2022-03-11 21:15:00|10726.2|10718.2|10727.6|10719.6|10727.6|10719.6|10726.1|10718.1|2
1647033310000|2022-03-11 21:15:10|10727.4|10719.4|10726.8|10718.8|10727.4|10719.4|10726.8|10718.8|1
1647033320000|2022-03-11 21:15:20|10726.9|10718.9|10726.9|10718.9|10726.9|10718.9|10726.9|10718.9|0
1647033340000|2022-03-11 21:15:40|10725.8|10717.8|10726.6|10718.6|10726.6|10718.6|10725.8|10717.8|1
1647033350000|2022-03-11 21:15:50|10727.6|10719.6|10728.3|10720.3|10729.3|10721.3|10727.1|10719.1|2
1647033360000|2022-03-11 21:16:00|10727.6|10719.6|10727.4|10719.4|10727.9|10719.9|10727.4|10719.4|1
1647033370000|2022-03-11 21:16:10|10727.6|10719.6|10727.4|10719.4|10728.8|10720.8|10727.3|10719.3|3
1647033380000|2022-03-11 21:16:20|10726.8|10718.8|10726.1|10718.1|10726.8|10718.8|10725.9|10717.9|0
1647033390000|2022-03-11 21:16:30|10725.9|10717.9|10725.9|10717.9|10725.9|10717.9|10725.9|10717.9|0
1647033400000|2022-03-11 21:16:40|10726.1|10718.1|10728.8|10720.8|10729.4|10721.4|10725.9|10717.9|3
1647033410000|2022-03-11 21:16:50|10728.9|10720.9|10728.4|10720.4|10730.9|10724.1|10728.1|10720.4|6
1647033420000|2022-03-11 21:17:00|10728.8|10720.8|10728.6|10720.6|10728.9|10720.9|10728.6|10720.6|0
1647033430000|2022-03-11 21:17:10|10728.8|10720.8|10729|10721|10729.5|10721.5|10728.6|10720.6|0
1647033440000|2022-03-11 21:17:20|10728.8|10720.8|10728.9|10720.9|10729.5|10721.5|10728.8|10720.8|3
1647033450000|2022-03-11 21:17:30|10729|10721|10728.9|10720.9|10729|10721|10728.8|10720.8|0
1647033460000|2022-03-11 21:17:40|10728.8|10720.8|10728.8|10720.8|10728.8|10720.8|10728.8|10720.8|0
1647033480000|2022-03-11 21:18:00|10728.7|10720.7|10727.2|10719.2|10728.9|10720.9|10724.7|10716.7|15
1647033490000|2022-03-11 21:18:10|10726.9|10718.9|10727.6|10719.6|10728.7|10720.7|10726.9|10718.9|0
1647033500000|2022-03-11 21:18:20|10727.7|10719.7|10727.1|10719.1|10727.7|10719.7|10727.1|10719.1|0
1647033510000|2022-03-11 21:18:30|10727|10719|10728.7|10720.7|10728.7|10721.4|10725.4|10718.6|8
1647033520000|2022-03-11 21:18:40|10728.6|10720.6|10728.7|10720.7|10729.2|10721.2|10728.6|10720.6|3
1647033540000|2022-03-11 21:19:00|10727.6|10719.6|10725.8|10717.8|10727.7|10721.2|10724.2|10717.4|17
1647033550000|2022-03-11 21:19:10|10725.4|10717.4|10726.1|10718.1|10726.6|10718.6|10725.4|10717.4|5
1647033560000|2022-03-11 21:19:20|10726.4|10718.4|10724.4|10716.4|10726.4|10718.4|10724.4|10716.4|5
1647033570000|2022-03-11 21:19:30|10724.6|10716.6|10725.2|10717.2|10725.2|10717.2|10724.4|10716.4|2
1647033580000|2022-03-11 21:19:40|10724.4|10716.4|10723.1|10715.1|10724.4|10716.4|10723.1|10715.1|1
1647033590000|2022-03-11 21:19:50|10723.2|10715.2|10726.1|10718.1|10727.1|10719.1|10723.2|10715.2|7
1647033600000|2022-03-11 21:20:00|10726.4|10718.4|10728.7|10720.7|10728.7|10720.7|10726.4|10718.4|1
1647033610000|2022-03-11 21:20:10|10726.8|10718.8|10727.9|10719.9|10727.9|10719.9|10724.8|10716.8|23
1647033620000|2022-03-11 21:20:20|10728.2|10720.2|10724.9|10716.9|10728.9|10720.9|10724.9|10716.9|3
1647033630000|2022-03-11 21:20:30|10725|10717|10726.1|10718.1|10726.1|10718.4|10722.4|10716.7|2
1647033640000|2022-03-11 21:20:40|10725.4|10717.4|10724.7|10716.7|10725.4|10717.4|10724.7|10716.7|7
1647033650000|2022-03-11 21:20:50|10724.4|10716.4|10724.7|10716.7|10724.7|10716.7|10724.4|10716.4|0
1647033660000|2022-03-11 21:21:00|10726.1|10718.1|10725.4|10717.4|10726.1|10718.1|10724.6|10716.6|0
1647033670000|2022-03-11 21:21:10|10724.6|10716.6|10724.6|10716.6|10727.1|10719.1|10724.6|10716.6|1
1647033680000|2022-03-11 21:21:20|10724.7|10716.7|10724.1|10716.1|10724.9|10719.1|10723.1|10716.1|2
1647033690000|2022-03-11 21:21:30|10723.6|10715.6|10724.2|10716.2|10724.2|10716.2|10723.6|10715.6|0
1647033700000|2022-03-11 21:21:40|10723.9|10715.9|10722.9|10714.9|10723.9|10716.7|10720.7|10714.4|5
1647033710000|2022-03-11 21:21:50|10722.4|10714.4|10722.6|10714.6|10722.6|10714.6|10722.4|10714.4|1
1647033720000|2022-03-11 21:22:00|10722.9|10714.9|10722.9|10714.9|10722.9|10714.9|10722.9|10714.9|4
1647033730000|2022-03-11 21:22:10|10723.9|10715.9|10726.5|10718.5|10726.5|10718.5|10722.4|10715.9|7
1647033740000|2022-03-11 21:22:20|10727.4|10719.4|10727.4|10719.4|10728.6|10720.6|10727.4|10719.4|0
1647033750000|2022-03-11 21:22:30|10727.2|10719.2|10726.6|10718.6|10727.2|10719.2|10726.6|10718.6|2
1647033760000|2022-03-11 21:22:40|10726.2|10718.2|10725.5|10717.5|10726.2|10718.2|10725.4|10717.4|0
1647033770000|2022-03-11 21:22:50|10725.9|10717.9|10726.2|10718.2|10726.2|10718.2|10725.9|10717.9|0
1647033780000|2022-03-11 21:23:00|10725.9|10717.9|10726.7|10718.7|10726.7|10718.7|10725.9|10717.9|0
1647033790000|2022-03-11 21:23:10|10728.4|10720.4|10726.9|10718.9|10728.5|10720.5|10726.9|10718.9|6
1647033800000|2022-03-11 21:23:20|10726.5|10718.5|10725.9|10717.9|10727|10719|10725.9|10717.9|1
1647033810000|2022-03-11 21:23:30|10726|10718|10727.5|10719.5|10728.4|10720.4|10725.9|10717.9|0
1647033820000|2022-03-11 21:23:40|10727.4|10719.4|10719.1|10711.1|10727.4|10719.4|10718.9|10710.9|111
1647033830000|2022-03-11 21:23:50|10718.9|10710.9|10717.9|10709.9|10719.1|10711.1|10717.9|10709.9|1
1647033840000|2022-03-11 21:24:00|10718.1|10710.1|10718.4|10710.4|10719.1|10711.1|10717.9|10709.9|1
1647033850000|2022-03-11 21:24:10|10720.8|10712.8|10724.3|10716.3|10724.3|10716.3|10720.8|10712.8|8
1647033860000|2022-03-11 21:24:20|10723.9|10715.9|10723.4|10715.4|10723.9|10715.9|10723.3|10715.3|8
1647033880000|2022-03-11 21:24:40|10723.8|10715.8|10726.5|10718.5|10726.8|10718.8|10723.6|10715.6|20
1647033890000|2022-03-11 21:24:50|10726.6|10718.6|10727.5|10719.5|10729.3|10721.3|10725.6|10717.6|3
1647033900000|2022-03-11 21:25:00|10726.3|10718.3|10723.8|10715.8|10726.3|10718.3|10723.3|10715.3|6
1647033910000|2022-03-11 21:25:10|10722.8|10714.8|10723.1|10715.1|10723.6|10715.6|10722.8|10714.8|21
1647033920000|2022-03-11 21:25:20|10724.7|10716.7|10728.8|10720.8|10728.8|10720.8|10724.7|10716.7|7
1647033930000|2022-03-11 21:25:30|10729|10721|10729.7|10721.7|10730.3|10722.3|10729|10721|3
1647033940000|2022-03-11 21:25:40|10730.2|10722.2|10729.7|10721.7|10730.3|10722.3|10729.3|10721.3|2
1647033950000|2022-03-11 21:25:50|10730.2|10722.2|10730.7|10722.7|10730.7|10722.7|10730.2|10722.2|1
1647033960000|2022-03-11 21:26:00|10730.3|10722.3|10730.7|10722.7|10730.7|10722.7|10730.3|10722.3|5
1647033970000|2022-03-11 21:26:10|10729.1|10721.1|10730.5|10722.5|10730.8|10722.8|10725.8|10717.8|13
1647033980000|2022-03-11 21:26:20|10730.8|10722.8|10730.8|10722.8|10730.8|10722.8|10730.5|10722.5|3
1647033990000|2022-03-11 21:26:30|10731.2|10723.2|10731.2|10723.2|10731.2|10723.2|10731.2|10723.2|1
1647034000000|2022-03-11 21:26:40|10730.8|10722.8|10730.3|10722.3|10730.8|10722.8|10730.2|10722.2|5
1647034010000|2022-03-11 21:26:50|10730.2|10722.2|10730.3|10722.3|10730.3|10722.3|10730.2|10722.2|4
1647034020000|2022-03-11 21:27:00|10730.5|10722.5|10731.5|10723.5|10731.5|10723.5|10729|10721|14
1647034030000|2022-03-11 21:27:10|10731.9|10723.9|10731.5|10723.5|10732.4|10724.4|10731.5|10723.5|22
1647034040000|2022-03-11 21:27:20|10731.4|10723.4|10730.2|10722.2|10731.9|10723.9|10730.2|10722.2|14
1647034050000|2022-03-11 21:27:30|10730.1|10722.1|10728.9|10720.9|10730.2|10722.2|10728.4|10720.4|0
1647034060000|2022-03-11 21:27:40|10729.4|10721.4|10728.9|10720.9|10729.7|10721.7|10728.9|10720.9|0
1647034070000|2022-03-11 21:27:50|10728.4|10720.4|10729.4|10721.4|10729.7|10721.7|10728.4|10720.4|10
1647034080000|2022-03-11 21:28:00|10729.9|10721.9|10730.2|10722.2|10730.2|10722.2|10729.9|10721.9|1
1647034090000|2022-03-11 21:28:10|10730.1|10722.1|10728.9|10720.9|10730.2|10722.2|10728.9|10720.9|0
1647034100000|2022-03-11 21:28:20|10728.5|10720.5|10730.5|10722.5|10730.7|10722.7|10728.5|10720.5|10
1647034110000|2022-03-11 21:28:30|10730.9|10722.9|10729.9|10721.9|10730.9|10722.9|10729.4|10721.4|0
1647034120000|2022-03-11 21:28:40|10729.4|10721.4|10729.1|10721.1|10730.2|10723.8|10726.4|10720.8|17
1647034130000|2022-03-11 21:28:50|10729.4|10721.4|10729.1|10721.1|10730.2|10722.2|10728.6|10720.6|0
1647034140000|2022-03-11 21:29:00|10729.4|10721.4|10729.8|10721.8|10731.6|10725.4|10729|10721.4|5
1647034150000|2022-03-11 21:29:10|10729.9|10721.9|10729.9|10721.9|10729.9|10721.9|10729.9|10721.9|1
1647034160000|2022-03-11 21:29:20|10730.1|10722.1|10730.9|10722.9|10730.9|10722.9|10729.4|10721.4|3
1647034170000|2022-03-11 21:29:30|10731.1|10723.1|10733.1|10725.1|10733.1|10725.7|10729.7|10723.1|29
1647034180000|2022-03-11 21:29:40|10732.4|10724.4|10732.5|10724.5|10732.7|10724.7|10732.4|10724.4|16
1647034190000|2022-03-11 21:29:50|10732.2|10724.2|10731.9|10723.9|10732.5|10724.5|10731.9|10723.9|6
1647034200000|2022-03-11 21:30:00|10731.5|10723.5|10731.5|10723.5|10732.5|10724.5|10728.4|10720.4|53
1647034210000|2022-03-11 21:30:10|10731.4|10723.4|10731.9|10723.9|10732.5|10724.5|10731.4|10723.4|2
1647034220000|2022-03-11 21:30:20|10731.7|10723.7|10732|10724|10732.4|10724.4|10730.4|10722.4|8
1647034230000|2022-03-11 21:30:30|10732.4|10724.4|10730.2|10722.2|10732.4|10724.4|10727.9|10719.9|5
1647034240000|2022-03-11 21:30:40|10730.4|10722.4|10730.7|10722.7|10730.7|10722.7|10730.4|10722.4|2
1647034250000|2022-03-11 21:30:50|10729.9|10721.9|10729.5|10721.5|10729.9|10721.9|10729.5|10721.5|2
1647034260000|2022-03-11 21:31:00|10730|10722|10730|10722|10730|10722|10730|10722|1
1647034270000|2022-03-11 21:31:10|10729.5|10721.5|10728.5|10720.5|10729.9|10721.9|10728.5|10720.5|8
1647034280000|2022-03-11 21:31:20|10728.7|10720.7|10726.5|10718.5|10728.7|10720.7|10726.2|10718.2|8
1647034290000|2022-03-11 21:31:30|10726.4|10718.4|10726.4|10718.4|10726.4|10718.4|10726.4|10718.4|0
1647034310000|2022-03-11 21:31:50|10725.9|10717.9|10724.9|10716.9|10725.9|10717.9|10724.9|10716.9|6
1647034320000|2022-03-11 21:32:00|10724.5|10716.5|10724.5|10716.5|10724.5|10716.5|10724.5|10716.5|0
1647034330000|2022-03-11 21:32:10|10724.4|10716.4|10723.4|10715.4|10724.4|10716.4|10723.4|10715.4|1
1647034350000|2022-03-11 21:32:30|10722.8|10714.8|10718.3|10710.3|10722.8|10715.8|10717.8|10709.8|144
1647034360000|2022-03-11 21:32:40|10717.8|10709.8|10718.9|10710.9|10718.9|10710.9|10717.8|10709.8|4
1647034370000|2022-03-11 21:32:50|10718.8|10710.8|10718.1|10710.1|10718.8|10710.8|10718.1|10710.1|4
1647034380000|2022-03-11 21:33:00|10717.8|10709.8|10718.4|10710.4|10718.4|10710.4|10717.8|10709.8|7
1647034390000|2022-03-11 21:33:10|10718.3|10710.3|10718.9|10710.9|10718.9|10710.9|10718.3|10710.3|0
1647034400000|2022-03-11 21:33:20|10718.3|10710.3|10717.9|10709.9|10718.3|10710.3|10717.8|10709.8|3
1647034410000|2022-03-11 21:33:30|10718.1|10710.1|10717.8|10709.8|10719.3|10711.3|10717.8|10709.8|1
1647034420000|2022-03-11 21:33:40|10717.9|10709.9|10720.4|10712.4|10720.4|10712.4|10717.9|10709.9|1
1647034440000|2022-03-11 21:34:00|10720.6|10712.6|10717.1|10709.1|10720.6|10712.6|10717.1|10709.1|22
1647034450000|2022-03-11 21:34:10|10717.8|10709.8|10728.1|10720.1|10728.3|10720.3|10717.8|10709.8|18
1647034460000|2022-03-11 21:34:20|10726|10718|10727.8|10719.8|10727.8|10719.8|10726|10718|1
1647034480000|2022-03-11 21:34:40|10728.1|10720.1|10728.5|10720.5|10728.5|10720.5|10728.1|10720.1|0
1647034490000|2022-03-11 21:34:50|10728.8|10720.8|10729.6|10721.6|10729.6|10721.6|10728.8|10720.8|9
1647034500000|2022-03-11 21:35:00|10729.1|10721.1|10730.5|10722.5|10730.6|10722.6|10729.1|10721.1|5
1647034510000|2022-03-11 21:35:10|10731.1|10723.1|10728.3|10720.3|10731.1|10723.1|10728.3|10720.3|11
1647034520000|2022-03-11 21:35:20|10728.8|10720.8|10728.3|10720.3|10728.8|10720.8|10728.1|10720.1|0
1647034530000|2022-03-11 21:35:30|10728.4|10720.4|10728.3|10720.3|10728.4|10720.4|10728.1|10720.1|0
1647034540000|2022-03-11 21:35:40|10728.1|10720.1|10728.1|10720.1|10728.1|10720.1|10728.1|10720.1|0
1647034560000|2022-03-11 21:36:00|10727.6|10719.6|10728.1|10720.1|10728.1|10720.1|10727.6|10719.6|0
1647034570000|2022-03-11 21:36:10|10727.7|10719.7|10728.5|10720.5|10729.2|10721.2|10727.7|10719.7|9
1647034580000|2022-03-11 21:36:20|10728.1|10720.1|10728.2|10720.2|10728.2|10720.2|10728.1|10720.1|3
1647034590000|2022-03-11 21:36:30|10727.5|10719.5|10727.6|10719.6|10728.2|10720.2|10727.5|10719.5|1
1647034600000|2022-03-11 21:36:40|||||||||5
1647034620000|2022-03-11 21:37:00|10728.2|10720.2|10728.6|10720.6|10729.9|10723|10727|10720.2|5
1647034630000|2022-03-11 21:37:10|10728.1|10720.1|10728.1|10720.1|10728.1|10720.1|10728.1|10720.1|0
1647034640000|2022-03-11 21:37:20|10728.2|10720.2|10728.6|10720.6|10728.6|10720.6|10728.2|10720.2|0
1647034650000|2022-03-11 21:37:30|10728.4|10720.4|10728.1|10720.1|10728.8|10720.8|10727.1|10719.1|3
1647034660000|2022-03-11 21:37:40|10728.6|10720.6|10728.2|10720.2|10728.6|10720.6|10728.2|10720.2|1
1647034670000|2022-03-11 21:37:50|10728.8|10720.8|10728.8|10720.8|10728.8|10720.8|10728.8|10720.8|0
1647034680000|2022-03-11 21:38:00|10729.2|10721.2|10727|10719|10729.3|10721.3|10725.4|10717.4|4
1647034690000|2022-03-11 21:38:10|10726.9|10718.9|10727.7|10719.7|10727.7|10719.7|10726.5|10718.5|1
1647034700000|2022-03-11 21:38:20|10728|10720|10727.7|10719.7|10728|10720|10727.7|10719.7|0
1647034710000|2022-03-11 21:38:30|10728.1|10720.1|10728.2|10720.2|10730|10725|10727.6|10720.1|53
1647034720000|2022-03-11 21:38:40|10728|10720|10725|10717|10728|10720|10725|10717|5
1647034730000|2022-03-11 21:38:50|10725.3|10717.3|10725.3|10717.3|10725.5|10717.5|10725.3|10717.3|0
1647034740000|2022-03-11 21:39:00|10725.5|10717.5|10726.5|10718.5|10726.5|10718.5|10725.5|10717.5|2
1647034750000|2022-03-11 21:39:10|10726|10718|10722|10714|10728|10721.1|10720.4|10712.4|34
1647034760000|2022-03-11 21:39:20|10721.7|10713.7|10718.4|10710.4|10721.7|10713.7|10717.7|10709.7|3
1647034770000|2022-03-11 21:39:30|10715.6|10707.6|10717.6|10709.6|10717.6|10709.7|10713.7|10707.6|28
1647034780000|2022-03-11 21:39:40|10718.4|10710.4|10718.4|10710.4|10718.4|10710.4|10718.4|10710.4|0
1647034790000|2022-03-11 21:39:50|10718.2|10710.2|10717.7|10709.7|10718.2|10710.2|10717.7|10709.7|1
1647034800000|2022-03-11 21:40:00|10717.2|10709.2|10717.4|10709.4|10717.9|10709.9|10715.5|10707.5|4
1647034810000|2022-03-11 21:40:10|10717.7|10709.7|10716.7|10708.7|10717.7|10709.7|10716.5|10708.5|2
1647034820000|2022-03-11 21:40:20|10715.7|10707.7|10716.7|10708.7|10717.2|10709.2|10715.7|10707.7|8
1647034830000|2022-03-11 21:40:30|10716|10708|10718|10710|10718|10710|10714.3|10706.3|4
1647034840000|2022-03-11 21:40:40|10717.9|10709.9|10718.2|10710.2|10718.2|10710.2|10717.9|10709.9|3
1647034850000|2022-03-11 21:40:50|10717.7|10709.7|10717.9|10709.9|10717.9|10709.9|10716.2|10708.2|2
1647034870000|2022-03-11 21:41:10|10716.9|10708.9|10716.9|10708.9|10716.9|10708.9|10715.9|10707.9|1
1647034880000|2022-03-11 21:41:20|10717.9|10709.9|10717|10709|10718.5|10710.5|10717|10709|0
1647034890000|2022-03-11 21:41:30|10716.6|10708.6|10716.4|10708.4|10716.6|10708.6|10716.4|10708.4|2
1647034900000|2022-03-11 21:41:40|10716.2|10708.2|10715.5|10707.5|10716.2|10708.2|10715.5|10707.5|2
1647034910000|2022-03-11 21:41:50|10716|10708|10717.5|10709.5|10717.5|10709.5|10715|10707|9
1647034920000|2022-03-11 21:42:00|10717|10709|10716.4|10708.4|10717.5|10709.5|10715.6|10707.6|9
1647034950000|2022-03-11 21:42:30|10716|10708|10715.5|10707.5|10716|10708|10715.5|10707.5|0
1647034960000|2022-03-11 21:42:40|10715|10707|10715.5|10707.5|10715.5|10707.5|10715|10707|2
1647034970000|2022-03-11 21:42:50|10715.3|10707.3|10714|10706|10715.3|10707.3|10714|10706|16
1647034980000|2022-03-11 21:43:00|10713.5|10705.5|10712.3|10704.3|10713.8|10705.8|10712.3|10704.3|7
1647034990000|2022-03-11 21:43:10|10712.8|10704.8|10713.3|10705.3|10715|10707|10712.8|10704.8|3
1647035000000|2022-03-11 21:43:20|||||||||1
1647035010000|2022-03-11 21:43:30|10713|10705|10713|10705|10714.5|10706.5|10712.6|10704.6|0
1647035020000|2022-03-11 21:43:40|10713.4|10705.4|10714.5|10706.5|10714.5|10706.5|10713.4|10705.4|1
1647035030000|2022-03-11 21:43:50|10714.3|10706.3|10712.5|10704.5|10714.3|10706.3|10712.5|10704.5|4
1647035040000|2022-03-11 21:44:00|10712.6|10704.6|10712.6|10704.6|10712.6|10704.6|10712.6|10704.6|1
1647035050000|2022-03-11 21:44:10|10713.1|10705.1|10713.5|10705.5|10714.5|10706.5|10713|10705|1
1647035060000|2022-03-11 21:44:20|10713.8|10705.8|10712.3|10704.3|10714.5|10706.5|10711.8|10703.8|6
1647035070000|2022-03-11 21:44:30|10712.2|10704.2|10712.2|10704.2|10712.2|10704.2|10712.2|10704.2|7
1647035080000|2022-03-11 21:44:40|10712.3|10704.3|10714|10706|10714|10706|10712|10704|4
1647035090000|2022-03-11 21:44:50|10714.1|10706.1|10711|10703|10714.1|10706.1|10707.4|10699.4|31
1647035100000|2022-03-11 21:45:00|10710.1|10702.1|10709.9|10701.9|10710.1|10702.1|10708.8|10700.8|8
1647035110000|2022-03-11 21:45:10|10709.8|10701.8|10710.3|10702.3|10711.9|10703.9|10706.9|10699.4|19
1647035120000|2022-03-11 21:45:20|10709.9|10701.9|10709.4|10701.4|10709.9|10701.9|10709.4|10701.4|0
1647035130000|2022-03-11 21:45:30|10711.8|10703.8|10709.4|10701.4|10712.4|10704.4|10709.4|10701.4|5
1647035140000|2022-03-11 21:45:40|||||||||1
1647035150000|2022-03-11 21:45:50|10709.1|10701.1|10710.4|10702.4|10710.7|10702.7|10709.1|10701.1|6
1647035160000|2022-03-11 21:46:00|10710.1|10702.1|10709.1|10701.1|10710.1|10702.1|10709.1|10701.1|2
1647035170000|2022-03-11 21:46:10|10709.2|10701.2|10708.2|10700.2|10709.2|10701.2|10708.2|10700.2|7
1647035180000|2022-03-11 21:46:20|10708.1|10700.1|10708.2|10700.2|10708.7|10700.7|10707.7|10699.7|4
1647035190000|2022-03-11 21:46:30|10708.1|10700.1|10706.2|10698.2|10708.1|10700.1|10706.2|10698.2|5
1647035200000|2022-03-11 21:46:40|10706.1|10698.1|10705.7|10697.7|10706.6|10698.6|10705.7|10697.7|1
1647035210000|2022-03-11 21:46:50|10705.9|10697.9|10707.7|10699.7|10707.7|10699.7|10705.8|10697.8|4
1647035220000|2022-03-11 21:47:00|10706.2|10702.2|10706.7|10698.7|10708.1|10702.2|10706.2|10698.7|5
1647035230000|2022-03-11 21:47:10|10706.8|10698.8|10707.2|10699.2|10707.6|10699.6|10706.8|10698.8|1
1647035240000|2022-03-11 21:47:20|10707.1|10699.1|10706.2|10698.2|10707.2|10699.2|10706.2|10698.2|4
1647035250000|2022-03-11 21:47:30|10705.7|10697.7|10704.5|10696.5|10705.7|10697.7|10704.5|10696.5|6
1647035260000|2022-03-11 21:47:40|10704.8|10696.8|10706.5|10698.5|10706.5|10698.5|10704.8|10696.8|1
1647035270000|2022-03-11 21:47:50|10706.8|10698.8|10705.5|10697.5|10707|10699|10705.1|10697.1|4
1647035280000|2022-03-11 21:48:00|10705.1|10697.1|10704.6|10696.6|10706|10698|10704.6|10696.6|13
1647035290000|2022-03-11 21:48:10|10705|10697|10705.3|10697.3|10705.8|10697.8|10704.8|10696.8|2
1647035300000|2022-03-11 21:48:20|10705|10697|10705.2|10697.2|10708|10700|10704.7|10696.7|10
1647035310000|2022-03-11 21:48:30|10705.3|10697.3|10705.5|10701.5|10708|10701.5|10705.3|10697.3|3
1647035320000|2022-03-11 21:48:40|10705.1|10701.1|10708.8|10700.8|10708.8|10701.1|10705.1|10699.3|2
1647035330000|2022-03-11 21:48:50|10708.5|10700.5|10707.6|10699.6|10708.5|10700.5|10707.6|10699.6|3
1647035340000|2022-03-11 21:49:00|10705.5|10701.5|10708|10700|10708.7|10701.5|10704.1|10697.5|16
1647035350000|2022-03-11 21:49:10|10708.1|10700.1|10711|10703|10711.1|10703.1|10706.8|10698.8|19
1647035360000|2022-03-11 21:49:20|10710.8|10702.8|10709.4|10701.4|10711.3|10703.3|10709.4|10701.4|3
1647035370000|2022-03-11 21:49:30|10709.3|10701.3|10708.8|10700.8|10710.3|10702.3|10707.9|10699.9|6
1647035380000|2022-03-11 21:49:40|10708.3|10700.3|10708.8|10700.8|10709.3|10701.3|10708.3|10700.3|0
1647035390000|2022-03-11 21:49:50|10709.1|10701.1|10707.8|10699.8|10709.3|10701.3|10707.3|10699.3|4
1647035400000|2022-03-11 21:50:00|10708.6|10700.6|10710.1|10702.1|10711.6|10703.6|10708.6|10700.6|17
1647035410000|2022-03-11 21:50:10|10709.6|10701.6|10708.8|10700.8|10709.6|10701.6|10708.8|10700.8|6
1647035420000|2022-03-11 21:50:20|||||||||1
1647035430000|2022-03-11 21:50:30|||||||||3
1647035440000|2022-03-11 21:50:40|10708.9|10700.9|10710.6|10702.6|10710.6|10702.6|10708.9|10700.9|1
1647035450000|2022-03-11 21:50:50|10710.3|10702.3|10709.1|10701.1|10710.6|10704.5|10708.5|10701.1|2
1647035460000|2022-03-11 21:51:00|10709.6|10701.6|10711|10703|10711.5|10703.5|10709.6|10701.6|8
1647035470000|2022-03-11 21:51:10|10711.5|10707.5|10713.8|10705.8|10713.8|10707.5|10711.5|10705.1|3
1647035480000|2022-03-11 21:51:20|10714|10706|10712.9|10704.9|10714|10706|10712.6|10704.6|4
1647035490000|2022-03-11 21:51:30|10712.6|10704.6|10715.3|10707.3|10716.5|10708.5|10712.4|10704.4|6
1647035500000|2022-03-11 21:51:40|10715.5|10707.5|10715.5|10707.5|10715.5|10707.5|10712.5|10704.5|12
1647035510000|2022-03-11 21:51:50|10715|10707|10714.5|10706.5|10715|10707|10714|10706|0
1647035520000|2022-03-11 21:52:00|10714.3|10706.3|10714.7|10706.7|10714.7|10706.7|10714.3|10706.3|1
1647035530000|2022-03-11 21:52:10|10714.3|10706.3|10715.5|10707.5|10716.7|10708.7|10714.3|10706.3|1
1647035540000|2022-03-11 21:52:20|10716|10708|10717|10709|10717|10709|10714.6|10706.6|0
1647035550000|2022-03-11 21:52:30|10714.5|10710.5|10714.3|10706.3|10714.5|10710.5|10712.8|10706.3|1
1647035560000|2022-03-11 21:52:40|10712.7|10708.7|10712.7|10708.7|10712.7|10708.7|10712.7|10708.7|1
1647035580000|2022-03-11 21:53:00|10714.2|10706.2|10714.1|10706.1|10714.2|10706.2|10714.1|10706.1|4
1647035590000|2022-03-11 21:53:10|10714.2|10706.2|10712.7|10708.7|10714.2|10708.7|10712.7|10705.7|1
1647035600000|2022-03-11 21:53:20|10711.7|10707.7|10708.2|10700.2|10713.2|10707.7|10707.9|10699.9|21
1647035610000|2022-03-11 21:53:30|10707.9|10699.9|10710.7|10702.7|10710.7|10702.7|10705.5|10698.7|6
1647035620000|2022-03-11 21:53:40|10710.9|10702.9|10712.2|10704.2|10713.5|10705.5|10710.9|10702.9|1
1647035630000|2022-03-11 21:53:50|10711.9|10703.9|10711.7|10703.7|10712.4|10704.4|10711.7|10703.7|1
1647035640000|2022-03-11 21:54:00|10710.9|10702.9|10711.4|10703.4|10711.5|10703.5|10707|10699|9
1647035650000|2022-03-11 21:54:10|10711.6|10703.6|10709.1|10701.1|10711.6|10703.6|10709.1|10701.1|2
1647035660000|2022-03-11 21:54:20|10707.4|10703.4|10708.9|10700.9|10709.2|10703.4|10707.4|10700.6|4
1647035670000|2022-03-11 21:54:30|10709.6|10701.6|10708.9|10700.9|10709.6|10701.6|10708.9|10700.9|8
1647035680000|2022-03-11 21:54:40|10709.3|10701.3|10707.9|10699.9|10709.4|10701.4|10707.6|10699.6|6
1647035690000|2022-03-11 21:54:50|10707.4|10699.4|10706.6|10698.6|10707.4|10699.4|10706.1|10698.1|5
1647035700000|2022-03-11 21:55:00|10706.7|10698.7|10707.9|10699.9|10707.9|10699.9|10706.4|10698.4|15
1647035710000|2022-03-11 21:55:10|10707.8|10699.8|10706.8|10698.8|10707.8|10699.8|10706.4|10698.4|16
1647035720000|2022-03-11 21:55:20|10707.3|10699.3|10707.3|10699.3|10707.3|10699.3|10707.3|10699.3|0
1647035730000|2022-03-11 21:55:30|10706.3|10698.3|10702.4|10694.4|10706.3|10698.3|10702.4|10694.4|25
1647035740000|2022-03-11 21:55:40|10702.9|10694.9|10703.8|10695.8|10704.3|10696.3|10702.9|10694.9|0
1647035750000|2022-03-11 21:55:50|10704.1|10696.1|10704.6|10696.6|10705.1|10697.1|10703.6|10695.6|51
1647035760000|2022-03-11 21:56:00|10707.2|10699.2|10708.1|10700.1|10708.9|10700.9|10707.2|10699.2|13
1647035770000|2022-03-11 21:56:10|10707.8|10699.8|10705.6|10697.6|10707.8|10699.8|10705.6|10697.6|2
1647035780000|2022-03-11 21:56:20|10705.7|10697.7|10708.9|10700.9|10708.9|10700.9|10705.7|10697.7|12
1647035790000|2022-03-11 21:56:30|10709.4|10701.4|10708.6|10700.6|10709.4|10701.4|10708.4|10700.4|3
1647035800000|2022-03-11 21:56:40|10710.3|10702.3|10711.6|10703.6|10711.9|10703.9|10710.3|10702.3|6
1647035810000|2022-03-11 21:56:50|10711.4|10703.4|10711.8|10703.8|10711.8|10703.8|10711.4|10703.4|2
1647035820000|2022-03-11 21:57:00|10711.3|10703.3|10710.9|10702.9|10711.3|10703.3|10709.7|10701.7|2
1647035830000|2022-03-11 21:57:10|10711.4|10703.4|10711.4|10703.4|10711.4|10703.4|10710.9|10702.9|0
1647035840000|2022-03-11 21:57:20|10711.9|10703.9|10714.2|10706.2|10715.3|10707.3|10711.9|10703.9|48
1647035850000|2022-03-11 21:57:30|10714|10706|10714.4|10706.4|10714.6|10706.6|10714|10706|17
1647035860000|2022-03-11 21:57:40|10714.3|10706.3|10714.4|10706.4|10714.4|10706.4|10714.3|10706.3|1
1647035870000|2022-03-11 21:57:50|10712.9|10708.9|10714.4|10706.4|10714.4|10709.6|10712.9|10706.4|32
1647035880000|2022-03-11 21:58:00|10713.1|10705.1|10713.1|10705.1|10715.4|10709.6|10713.1|10705.1|25
1647035890000|2022-03-11 21:58:10|10712.9|10704.9|10712.6|10704.6|10712.9|10704.9|10711.4|10703.4|5
1647035900000|2022-03-11 21:58:20|10712.4|10704.4|10712.9|10704.9|10712.9|10704.9|10712.4|10704.4|2
1647035910000|2022-03-11 21:58:30|10713.1|10705.1|10713.4|10705.4|10713.8|10705.8|10712.4|10704.4|2
1647035920000|2022-03-11 21:58:40|10713.1|10705.1|10711.4|10703.4|10713.1|10705.1|10710.6|10702.6|4
1647035930000|2022-03-11 21:58:50|10711.6|10703.6|10710.5|10702.5|10712.4|10706.6|10709|10701.6|23
1647035940000|2022-03-11 21:59:00|10710.4|10702.4|10704.1|10696.1|10713.4|10705.4|10704.1|10696.1|24
1647035950000|2022-03-11 21:59:10|10704.4|10696.4|10704.4|10696.4|10704.4|10696.4|10703.9|10695.9|34
1647035960000|2022-03-11 21:59:20|10704.7|10696.7|10705.9|10697.9|10706.9|10698.9|10702.6|10694.6|56
1647035970000|2022-03-11 21:59:30|10708.4|10700.4|10707.7|10699.7|10708.5|10700.5|10707.7|10699.7|5
1647035980000|2022-03-11 21:59:40|10707|10699|10704.1|10696.1|10709.1|10701.1|10704.1|10696.1|8
1647035990000|2022-03-11 21:59:50|10702.7|10694.7|10704.1|10696.1|10704.1|10696.1|10700.8|10692.8|21
1647208800000|2022-03-13 22:00:00|10713.7|10705.7|10699.6|10691.6|10718.7|10710.7|10692.3|10684.3|123
1647208810000|2022-03-13 22:00:10|10702.3|10694.3|10637.1|10629.1|10702.3|10695.4|10623.2|10615.2|273
1647208820000|2022-03-13 22:00:20|10637.9|10629.9|10672.3|10664.3|10672.8|10664.8|10625|10617|266
1647208830000|2022-03-13 22:00:30|10672.5|10664.5|10706.3|10698.3|10707|10699|10663.4|10655.4|408
1647208840000|2022-03-13 22:00:40|10706.9|10698.9|10702.6|10694.6|10712.7|10704.7|10694.6|10686.6|271
1647208850000|2022-03-13 22:00:50|10701.1|10693.1|10692.5|10684.5|10703.7|10695.7|10690|10682|82
1647208860000|2022-03-13 22:01:00|10693.2|10685.2|10714.8|10706.8|10716.4|10708.4|10693.2|10685.2|153
1647208870000|2022-03-13 22:01:10|10716.2|10708.2|10703.2|10695.2|10716.2|10708.2|10698.6|10690.6|94
1647208880000|2022-03-13 22:01:20|10702.9|10694.9|10684.5|10676.5|10702.9|10694.9|10684.1|10676.1|105
1647208890000|2022-03-13 22:01:30|10684.3|10676.3|10695.8|10687.8|10695.8|10687.8|10681.3|10673.3|80
1647208900000|2022-03-13 22:01:40|10695.6|10687.6|10698.5|10690.5|10702.8|10694.8|10694.9|10686.9|136
1647208910000|2022-03-13 22:01:50|10698.6|10690.6|10699.7|10691.7|10706.3|10698.3|10694.3|10686.3|90
1647208920000|2022-03-13 22:02:00|10697.8|10689.8|10695.2|10687.2|10701.2|10693.2|10691.2|10683.2|99
1647208930000|2022-03-13 22:02:10|10695.3|10687.3|10695.4|10687.4|10696.6|10688.6|10690.9|10682.9|39
1647208940000|2022-03-13 22:02:20|10695.8|10687.8|10669.3|10661.3|10695.8|10687.8|10665.2|10657.2|148
1647208950000|2022-03-13 22:02:30|10669.1|10661.1|10643.4|10635.4|10670.2|10662.2|10643.4|10635.4|87
1647208960000|2022-03-13 22:02:40|10638.5|10630.5|10645.7|10637.7|10648.9|10640.9|10591.1|10583.1|185
1647208970000|2022-03-13 22:02:50|10646.1|10638.1|10642.7|10634.7|10651.1|10643.1|10624|10616|165
1647208980000|2022-03-13 22:03:00|10642.6|10634.6|10665.1|10657.1|10665.1|10657.1|10620.1|10612.1|245
1647208990000|2022-03-13 22:03:10|10665.7|10657.7|10636.3|10628.3|10668.2|10660.2|10635.2|10627.2|38
1647209000000|2022-03-13 22:03:20|10636|10628|10648.1|10640.1|10648.3|10640.3|10633.8|10625.8|54
1647209010000|2022-03-13 22:03:30|10647.8|10639.8|10648.3|10640.3|10658.9|10650.9|10645.6|10637.6|91
1647209020000|2022-03-13 22:03:40|10648.1|10640.1|10647.5|10639.5|10649.6|10641.6|10647.5|10639.5|20
1647209030000|2022-03-13 22:03:50|10645.2|10637.2|10650.8|10642.8|10650.8|10642.8|10640.1|10632.1|22
1647209040000|2022-03-13 22:04:00|10651.1|10643.1|10652.8|10644.8|10653.5|10645.5|10651.1|10643.1|17
1647209050000|2022-03-13 22:04:10|10652.1|10644.1|10653.8|10645.8|10656.4|10648.4|10649.3|10641.3|20
1647209060000|2022-03-13 22:04:20|10654|10646|10656.6|10648.6|10656.9|10648.9|10653.9|10645.9|43
1647209070000|2022-03-13 22:04:30|10655.8|10647.8|10656|10648|10671.1|10663.1|10652.7|10644.7|56
1647209080000|2022-03-13 22:04:40|10654.2|10646.2|10655.8|10647.8|10665.1|10657.1|10652.8|10644.8|25
1647209090000|2022-03-13 22:04:50|10656.3|10648.3|10668.9|10660.9|10668.9|10660.9|10649.3|10641.3|26
1647209100000|2022-03-13 22:05:00|10668.3|10660.3|10669.1|10661.1|10681.6|10673.6|10666.4|10659|67
1647209110000|2022-03-13 22:05:10|10669.2|10661.2|10677.8|10669.8|10680.9|10672.9|10669.1|10661.1|62
1647209120000|2022-03-13 22:05:20|10680.1|10672.1|10680.7|10672.7|10680.9|10672.9|10678.1|10670.1|22
1647209130000|2022-03-13 22:05:30|10680.3|10672.3|10677.1|10669.1|10681.6|10673.6|10676.2|10668.2|100
1647209140000|2022-03-13 22:05:40|10677|10669|10697.4|10689.4|10697.4|10689.4|10663.8|10655.8|126
1647209150000|2022-03-13 22:05:50|10695.6|10687.6|10687.1|10679.1|10697|10689|10673|10665|95
1647209160000|2022-03-13 22:06:00|10687.2|10679.2|10690.7|10682.7|10691.1|10683.1|10684.2|10676.2|8
1647209170000|2022-03-13 22:06:10|10690.3|10682.3|10694.4|10686.4|10696.9|10688.9|10690.3|10682.3|20
1647209180000|2022-03-13 22:06:20|10695.7|10687.7|10706|10698|10706.8|10698.8|10695.7|10687.7|82
1647209190000|2022-03-13 22:06:30|10705.6|10697.6|10690.8|10682.8|10706|10698|10688.9|10680.9|117
1647209200000|2022-03-13 22:06:40|10690.7|10682.7|10686.4|10678.4|10690.7|10682.7|10684.1|10676.1|4
1647209210000|2022-03-13 22:06:50|10686.7|10678.7|10689.9|10681.9|10690.8|10682.8|10684.3|10676.3|17
1647209220000|2022-03-13 22:07:00|10690.1|10682.1|10695.8|10687.8|10697.2|10689.2|10690.1|10682.1|45
1647209230000|2022-03-13 22:07:10|10695.3|10687.3|10687.9|10679.9|10697.2|10689.2|10686.7|10678.7|33
1647209240000|2022-03-13 22:07:20|10688.4|10680.4|10676.9|10668.9|10689.9|10681.9|10675.9|10667.9|8
1647209250000|2022-03-13 22:07:30|10673.2|10665.2|10672.8|10664.8|10681.9|10673.9|10668.1|10660.1|19
1647209260000|2022-03-13 22:07:40|10672.9|10664.9|10672.4|10664.4|10676.8|10668.8|10671.4|10663.4|19
1647209270000|2022-03-13 22:07:50|10673|10665|10671.9|10663.9|10675.4|10667.4|10671.9|10663.9|4
1647209280000|2022-03-13 22:08:00|10671.2|10663.2|10676.4|10668.4|10677.4|10669.4|10671.2|10663.2|44
1647209290000|2022-03-13 22:08:10|10676.9|10668.9|10693.7|10685.7|10694.1|10686.1|10676.9|10668.9|93
1647209300000|2022-03-13 22:08:20|10693.5|10685.5|10699.8|10691.8|10704.7|10696.7|10691.2|10683.2|24
1647209310000|2022-03-13 22:08:30|10700.2|10692.2|10685.7|10677.7|10700.2|10692.2|10685.4|10677.4|10
1647209320000|2022-03-13 22:08:40|10685|10677|10689.5|10681.5|10694.9|10686.9|10685|10677|20
1647209330000|2022-03-13 22:08:50|10689.9|10681.9|10690.7|10682.7|10691.2|10683.2|10689.2|10681.2|4
1647209340000|2022-03-13 22:09:00|10690.8|10682.8|10692.1|10684.1|10692.1|10684.1|10690.8|10682.8|4
1647209350000|2022-03-13 22:09:10|10692.2|10684.2|10692.8|10684.8|10692.8|10684.8|10691.3|10683.3|4
1647209360000|2022-03-13 22:09:20|10693.2|10685.2|10690.7|10682.7|10694.2|10686.2|10688.8|10680.8|5
1647209370000|2022-03-13 22:09:30|10690.3|10682.3|10690.2|10682.2|10690.6|10682.6|10689.2|10681.2|2
1647209380000|2022-03-13 22:09:40|10690.1|10682.1|10688.2|10680.2|10693.2|10685.2|10688.2|10680.2|3
1647209390000|2022-03-13 22:09:50|10688.1|10680.1|10682.3|10674.3|10688.2|10680.2|10682.3|10674.3|8
1647209400000|2022-03-13 22:10:00|10681.8|10673.8|10673.2|10665.2|10681.8|10673.8|10671.4|10663.4|30
1647209410000|2022-03-13 22:10:10|10674|10666|10678.3|10670.3|10679.7|10671.7|10674|10666|43
1647209420000|2022-03-13 22:10:20|10678.2|10670.2|10678.2|10670.2|10679.6|10671.6|10677.3|10669.3|31
1647209430000|2022-03-13 22:10:30|10674.7|10666.7|10673.8|10665.8|10676|10668|10672.7|10664.7|6
1647209440000|2022-03-13 22:10:40|10674.2|10666.2|10683|10675|10683.5|10675.5|10673.7|10665.7|73
1647209450000|2022-03-13 22:10:50|10682.1|10674.1|10677.5|10669.5|10682.1|10674.1|10675.3|10667.3|6
1647209460000|2022-03-13 22:11:00|10677.1|10669.1|10677.5|10669.5|10677.9|10669.9|10675.4|10667.4|3
1647209470000|2022-03-13 22:11:10|10676.5|10668.5|10677|10669|10678.5|10670.5|10675|10667|3
1647209480000|2022-03-13 22:11:20|10676.9|10668.9|10677|10669|10679.5|10671.5|10673.9|10665.9|10
1647209490000|2022-03-13 22:11:30|10677.5|10669.5|10669.8|10661.8|10682.4|10674.4|10669.8|10661.8|61
1647209500000|2022-03-13 22:11:40|10670.1|10662.1|10653.6|10645.6|10670.1|10662.1|10653.1|10645.1|87
1647209510000|2022-03-13 22:11:50|10654.4|10646.4|10636.1|10628.1|10654.4|10646.4|10627.8|10619.8|107
1647209520000|2022-03-13 22:12:00|10632.6|10624.6|10626.1|10618.1|10633.6|10625.6|10623.1|10615.1|23
1647209530000|2022-03-13 22:12:10|10625.8|10617.8|10623.3|10615.3|10632.5|10624.5|10619.3|10611.3|83
1647209540000|2022-03-13 22:12:20|10623.8|10615.8|10628.7|10620.7|10635.3|10627.3|10623.8|10615.8|22
1647209550000|2022-03-13 22:12:30|10628.3|10620.3|10619.7|10611.7|10628.3|10620.3|10617|10609|24
1647209560000|2022-03-13 22:12:40|10619.4|10611.4|10608.3|10600.3|10619.8|10611.8|10608.1|10600.1|41
1647209570000|2022-03-13 22:12:50|10608.1|10600.1|10609.6|10601.6|10613.9|10605.9|10567.7|10559.7|216
1647209580000|2022-03-13 22:13:00|10610|10602|10582.2|10574.2|10612|10604|10579.6|10571.6|70
1647209590000|2022-03-13 22:13:10|10581.5|10573.5|10582.1|10574.1|10593.5|10585.5|10579.5|10571.5|17
1647209600000|2022-03-13 22:13:20|10582.5|10574.5|10590.7|10582.7|10600.8|10592.8|10582.1|10574.1|104
1647209610000|2022-03-13 22:13:30|10591.2|10583.2|10593.7|10585.7|10595.7|10587.7|10591|10583|10
1647209620000|2022-03-13 22:13:40|10594.1|10586.1|10601.3|10593.3|10614.2|10606.2|10594.1|10586.1|39
1647209630000|2022-03-13 22:13:50|10601.4|10593.4|10590.9|10582.9|10601.4|10593.4|10586.7|10578.7|27
1647209640000|2022-03-13 22:14:00|10591.3|10583.3|10598.1|10590.1|10600.6|10592.6|10591.3|10583.3|10
1647209650000|2022-03-13 22:14:10|10599.1|10591.1|10588.3|10580.3|10599.4|10591.4|10587.8|10579.8|13
1647209660000|2022-03-13 22:14:20|10588.8|10580.8|10598.3|10590.3|10601.9|10593.9|10587.8|10579.8|65
1647209670000|2022-03-13 22:14:30|10598.6|10590.6|10608.7|10600.7|10610.3|10602.3|10597.8|10589.8|20
1647209680000|2022-03-13 22:14:40|10608.4|10600.4|10608.6|10600.6|10612.7|10604.7|10599.6|10591.6|13
1647209690000|2022-03-13 22:14:50|10608.7|10600.7|10615.6|10607.6|10619.3|10611.3|10608.6|10600.6|15
1647209700000|2022-03-13 22:15:00|10615.4|10607.4|10611.6|10603.6|10616.4|10608.4|10611.6|10603.6|1
1647209710000|2022-03-13 22:15:10|10610.1|10602.1|10609.8|10601.8|10611.3|10603.3|10606.6|10598.6|14
1647209720000|2022-03-13 22:15:20|10609.3|10601.3|10618.3|10610.3|10618.3|10610.3|10609.3|10601.3|10
1647209730000|2022-03-13 22:15:30|10618.4|10610.4|10616.6|10608.6|10619.2|10611.2|10608.7|10600.7|65
1647209740000|2022-03-13 22:15:40|10616.9|10608.9|10619.3|10611.3|10619.8|10611.8|10616.9|10608.9|9
1647209750000|2022-03-13 22:15:50|10619.5|10611.5|10616.2|10608.2|10620.3|10612.3|10613.8|10605.8|21
1647209760000|2022-03-13 22:16:00|10617.3|10609.3|10618.4|10610.4|10619.8|10611.8|10617.3|10609.3|34
1647209770000|2022-03-13 22:16:10|10618.3|10610.3|10617.2|10609.2|10618.3|10610.3|10617.2|10609.2|6
1647209780000|2022-03-13 22:16:20|10616.4|10608.4|10616.5|10608.5|10617.5|10609.5|10616.4|10608.4|7
1647209790000|2022-03-13 22:16:30|10616.2|10608.2|10630.3|10622.3|10630.8|10622.8|10616.2|10608.2|39
1647209800000|2022-03-13 22:16:40|10629.9|10621.9|10632|10624|10634.5|10626.8|10629.8|10621.8|32
1647209810000|2022-03-13 22:16:50|10632.2|10624.2|10631.5|10623.5|10632.4|10624.4|10628.8|10620.8|12
1647209820000|2022-03-13 22:17:00|10632|10624|10637.2|10629.2|10637.7|10629.7|10626.1|10618.1|49
1647209830000|2022-03-13 22:17:10|10637.3|10629.3|10638|10630|10639.2|10631.8|10635.4|10627.4|26
1647209840000|2022-03-13 22:17:20|10638.5|10630.5|10639.2|10631.2|10641.8|10637|10636.8|10628.8|30
1647209850000|2022-03-13 22:17:30|10638.8|10630.8|10639.7|10631.7|10641.7|10633.7|10637.4|10629.4|5
1647209860000|2022-03-13 22:17:40|10638.7|10630.7|10638.3|10630.3|10640.8|10632.8|10637.7|10629.7|11
1647209870000|2022-03-13 22:17:50|10638|10630|10631.3|10623.3|10638|10630|10631.3|10623.3|11
1647209880000|2022-03-13 22:18:00|10630.3|10622.3|10630.4|10622.4|10632.4|10624.4|10626.8|10618.8|31
1647209890000|2022-03-13 22:18:10|10630|10622|10632.3|10624.3|10632.3|10624.3|10625.6|10617.6|19
1647209900000|2022-03-13 22:18:20|10631.9|10623.9|10626.4|10618.4|10631.9|10623.9|10625.9|10617.9|7
1647209910000|2022-03-13 22:18:30|10626|10618|10613.4|10605.4|10626|10618|10613.4|10605.4|6
1647209920000|2022-03-13 22:18:40|10613.3|10605.3|10615.2|10607.2|10616.5|10608.5|10612.3|10604.3|4
1647209930000|2022-03-13 22:18:50|10615.3|10607.3|10614.7|10606.7|10615.9|10607.9|10603.3|10595.3|22
1647209940000|2022-03-13 22:19:00|10614.8|10606.8|10612.2|10604.2|10617|10609|10612.2|10604.2|5
1647209950000|2022-03-13 22:19:10|10612.8|10604.8|10617.8|10609.8|10620.6|10612.6|10612.8|10604.8|13
1647209960000|2022-03-13 22:19:20|10617.5|10609.5|10616.3|10608.3|10623.4|10615.4|10614|10606|45
1647209970000|2022-03-13 22:19:30|10616.4|10608.4|10616.9|10608.9|10616.9|10609.1|10608.3|10600.3|24
1647209980000|2022-03-13 22:19:40|10617.1|10609.1|10622.4|10614.4|10622.4|10614.4|10615.4|10607.4|3
1647209990000|2022-03-13 22:19:50|10621.8|10613.8|10615.5|10607.5|10621.8|10613.8|10609.9|10601.9|12
1647210000000|2022-03-13 22:20:00|10615.6|10607.6|10624.3|10616.3|10627.6|10619.6|10615.6|10607.6|10
1647210010000|2022-03-13 22:20:10|10624.1|10616.1|10620|10612|10624.1|10616.1|10620|10612|7
1647210020000|2022-03-13 22:20:20|10619.8|10611.8|10616.3|10608.3|10624.1|10616.1|10616.1|10608.1|37
1647210030000|2022-03-13 22:20:30|10616.4|10608.4|10618.8|10610.8|10620.1|10612.1|10616.4|10608.4|2
1647210040000|2022-03-13 22:20:40|10618.9|10610.9|10616.9|10608.9|10620.7|10612.7|10616.7|10608.7|21
1647210050000|2022-03-13 22:20:50|10618.9|10610.9|10617.4|10609.4|10618.9|10610.9|10616.5|10608.5|0
1647210060000|2022-03-13 22:21:00|10617.2|10609.2|10617.2|10609.2|10617.7|10609.7|10617.2|10609.2|0
1647210070000|2022-03-13 22:21:10|10617.4|10609.4|10617.9|10609.9|10618.9|10610.9|10615.7|10607.7|2
1647210080000|2022-03-13 22:21:20|10618|10610|10622.9|10614.9|10624.1|10616.1|10618|10610|13
1647210090000|2022-03-13 22:21:30|10622.7|10614.7|10619|10611|10622.7|10614.7|10619|10611|0
1647210100000|2022-03-13 22:21:40|10618.7|10610.7|10619.1|10611.1|10619.5|10611.5|10618.4|10610.4|11
1647210110000|2022-03-13 22:21:50|10618.6|10610.6|10617.4|10609.4|10624.9|10616.9|10616.4|10608.4|11
1647210120000|2022-03-13 22:22:00|10617.9|10609.9|10617.9|10609.9|10618.4|10610.4|10617.5|10609.5|2
1647210130000|2022-03-13 22:22:10|10617.7|10609.7|10610.4|10602.4|10617.7|10609.7|10608.7|10600.7|17
1647210140000|2022-03-13 22:22:20|10607.7|10603.7|10609.1|10601.1|10609.7|10603.7|10606.5|10598.5|42
1647210150000|2022-03-13 22:22:30|10608.6|10600.6|10604.1|10596.1|10609|10601|10601.6|10596|11
1647210160000|2022-03-13 22:22:40|10604.5|10596.5|10606|10598|10606|10598|10604.2|10596.2|1
1647210170000|2022-03-13 22:22:50|10606.1|10598.1|10606.5|10598.5|10606.5|10598.5|10606.1|10598.1|2
1647210180000|2022-03-13 22:23:00|10606.1|10598.1|10607.3|10599.3|10607.7|10599.7|10604.8|10596.8|11
1647210190000|2022-03-13 22:23:10|10607.7|10599.7|10607.5|10599.5|10611.3|10603.3|10606.2|10598.2|3
1647210210000|2022-03-13 22:23:30|10606.3|10598.3|10606.4|10598.4|10608.5|10600.5|10606.3|10598.3|34
1647210220000|2022-03-13 22:23:40|10606.8|10598.8|10606|10598|10606.8|10598.8|10606|10598|0
1647210230000|2022-03-13 22:23:50|10605.9|10597.9|10606.2|10598.2|10606.2|10598.2|10604.4|10596.4|2
1647210240000|2022-03-13 22:24:00|10606.7|10598.7|10605.1|10597.1|10607|10599|10604.7|10596.7|12
1647210250000|2022-03-13 22:24:10|10605.2|10597.2|10603.9|10595.9|10606.3|10598.3|10602.2|10594.2|11
1647210260000|2022-03-13 22:24:20|10604.3|10596.3|10603.8|10595.8|10604.7|10596.7|10603.2|10595.2|4
1647210270000|2022-03-13 22:24:30|10603.7|10595.7|10599.4|10591.4|10606.3|10598.3|10599.4|10591.4|7
1647210280000|2022-03-13 22:24:40|10599.1|10591.1|10598.3|10590.3|10599.1|10591.1|10596.3|10588.3|19
1647210290000|2022-03-13 22:24:50|10597.8|10589.8|10597.2|10589.2|10597.8|10589.8|10596.8|10588.8|15
1647210300000|2022-03-13 22:25:00|10598.8|10590.8|10588.8|10580.8|10598.8|10590.8|10588.8|10580.8|38
1647210310000|2022-03-13 22:25:10|10588.7|10580.7|10589.3|10581.3|10589.9|10581.9|10583.4|10575.4|17
1647210320000|2022-03-13 22:25:20|10589.4|10581.4|10592.7|10584.7|10594.9|10586.9|10589.4|10581.4|11
1647210330000|2022-03-13 22:25:30|10591.9|10583.9|10593.3|10585.3|10595.7|10589.7|10591.9|10583.9|14
1647210340000|2022-03-13 22:25:40|10591.7|10587.7|10593.2|10585.2|10593.3|10587.7|10591.7|10584.8|6
1647210350000|2022-03-13 22:25:50|10593.1|10585.1|10592.2|10584.2|10593.3|10585.3|10592.2|10584.2|31
1647210360000|2022-03-13 22:26:00|10591.8|10583.8|10591.6|10583.6|10593.3|10585.3|10591.6|10583.6|25
1647210370000|2022-03-13 22:26:10|10591.7|10583.7|10592.1|10584.1|10592.7|10584.7|10591.7|10583.7|7
1647210380000|2022-03-13 22:26:20|10591.7|10583.7|10584.4|10576.4|10591.7|10583.7|10583.9|10575.9|13
1647210390000|2022-03-13 22:26:30|10585.9|10577.9|10585.4|10577.4|10589.9|10581.9|10584.8|10576.8|4
1647210400000|2022-03-13 22:26:40|10584.9|10576.9|10577.7|10569.7|10584.9|10576.9|10575.2|10567.2|25
1647210410000|2022-03-13 22:26:50|10576.2|10568.2|10575.1|10567.1|10577.4|10569.4|10574.8|10566.8|11
1647210420000|2022-03-13 22:27:00|10574.9|10566.9|10574.7|10566.7|10575.7|10567.7|10574.2|10566.2|14
1647210430000|2022-03-13 22:27:10|10574.6|10566.6|10538.3|10530.3|10574.7|10566.7|10528.1|10520.1|146
1647210440000|2022-03-13 22:27:20|10536.8|10528.8|10539.8|10531.8|10548|10540|10534.3|10526.3|92
1647210450000|2022-03-13 22:27:30|10540.2|10532.2|10551.1|10543.1|10553|10545|10539.7|10531.7|41
1647210460000|2022-03-13 22:27:40|10552.9|10544.9|10553.3|10545.3|10555.5|10547.5|10550.4|10542.4|37
1647210470000|2022-03-13 22:27:50|10552.2|10544.2|10568.5|10560.5|10571.3|10563.3|10550.9|10542.9|32
1647210480000|2022-03-13 22:28:00|10568.4|10560.4|10558.5|10550.5|10568.5|10560.5|10558.4|10550.4|12
1647210490000|2022-03-13 22:28:10|10558.7|10550.7|10561.4|10553.4|10563.9|10555.9|10555.9|10547.9|9
1647210500000|2022-03-13 22:28:20|10561.7|10553.7|10561.4|10553.4|10566.9|10558.9|10559.3|10551.3|10
1647210510000|2022-03-13 22:28:30|10561.8|10553.8|10558.3|10550.3|10565.8|10557.8|10558.3|10550.3|14
1647210520000|2022-03-13 22:28:40|10558.2|10550.2|10549.9|10541.9|10558.5|10550.5|10549.9|10541.9|20
1647210530000|2022-03-13 22:28:50|10549.5|10541.5|10542|10534|10549.5|10541.5|10541.9|10533.9|12
1647210540000|2022-03-13 22:29:00|10542.4|10534.4|10542.5|10534.5|10542.7|10536.9|10540.9|10533.4|6
1647210550000|2022-03-13 22:29:10|10542.2|10534.2|10541.5|10533.5|10542.2|10534.2|10541.5|10533.5|3
1647210560000|2022-03-13 22:29:20|10540.5|10532.5|10535.5|10527.5|10540.5|10532.5|10535.5|10527.5|8
1647210570000|2022-03-13 22:29:30|10535.7|10527.7|10537.1|10529.1|10537.1|10530.9|10533.8|10525.8|11
1647210580000|2022-03-13 22:29:40|10535.9|10527.9|10535.5|10527.5|10535.9|10527.9|10533.8|10525.8|1
1647210590000|2022-03-13 22:29:50|10535.7|10527.7|10534.4|10526.4|10539.7|10531.7|10534.4|10526.4|12
1647210600000|2022-03-13 22:30:00|10533.6|10525.6|10532.4|10524.4|10534|10526|10532.4|10524.4|20
1647210610000|2022-03-13 22:30:10|10535|10527|10525.4|10517.4|10535|10527|10525.4|10517.4|48
1647210620000|2022-03-13 22:30:20|10525.3|10517.3|10520.8|10512.8|10527.3|10519.3|10520.7|10512.7|19
1647210630000|2022-03-13 22:30:30|10521|10513|10529.5|10521.5|10529.5|10521.5|10517|10509|20
1647210640000|2022-03-13 22:30:40|10530.6|10522.6|10529|10521|10530.8|10522.8|10528.5|10520.5|8
1647210650000|2022-03-13 22:30:50|10528.6|10520.6|10526.7|10518.7|10528.6|10520.6|10522.5|10514.5|3
1647210660000|2022-03-13 22:31:00|10526.6|10518.6|10518|10510|10527.3|10519.3|10517|10509|20
1647210670000|2022-03-13 22:31:10|10517.4|10509.4|10512.1|10504.1|10518|10511.2|10499.1|10491.1|82
1647210680000|2022-03-13 22:31:20|10511.8|10503.8|10513.6|10505.6|10515.3|10507.3|10508.6|10500.6|41
1647210690000|2022-03-13 22:31:30|10513.8|10505.8|10508.7|10500.7|10514.3|10506.3|10508|10500|6
1647210700000|2022-03-13 22:31:40|10508.8|10500.8|10524.9|10516.9|10524.9|10516.9|10507.7|10499.7|37
1647210710000|2022-03-13 22:31:50|10525.3|10517.3|10516.4|10508.4|10528.6|10520.6|10516|10508|30
1647210720000|2022-03-13 22:32:00|10516.8|10508.8|10517|10509|10518.3|10510.3|10515.4|10507.4|20
1647210730000|2022-03-13 22:32:10|10517.5|10509.5|10510.3|10502.3|10518.9|10510.9|10507.8|10499.8|33
1647210740000|2022-03-13 22:32:20|10510.4|10502.4|10511.9|10503.9|10512.4|10504.4|10510.2|10502.2|11
1647210750000|2022-03-13 22:32:30|10512|10504|10503.9|10495.9|10512.7|10504.7|10503.9|10495.9|11
1647210760000|2022-03-13 22:32:40|10503.6|10495.6|10501.8|10493.8|10503.9|10495.9|10499.9|10491.9|22
1647210770000|2022-03-13 22:32:50|10502.2|10494.2|10502.7|10494.7|10503.2|10495.2|10502.2|10494.2|9
1647210780000|2022-03-13 22:33:00|10496.1|10488.1|10494.9|10486.9|10497.7|10489.7|10494.9|10486.9|29
1647210790000|2022-03-13 22:33:10|10494.8|10486.8|10493.7|10485.7|10494.8|10486.8|10484.7|10476.7|61
1647210800000|2022-03-13 22:33:20|10493.8|10485.8|10477.1|10469.1|10496.1|10488.1|10471.4|10463.4|122
1647210810000|2022-03-13 22:33:30|10476.1|10468.1|10456.8|10448.8|10477.2|10469.2|10456.1|10448.1|53
1647210820000|2022-03-13 22:33:40|10456.7|10448.7|10475.8|10467.8|10478.3|10470.3|10455.8|10447.8|42
1647210830000|2022-03-13 22:33:50|10476.2|10468.2|10471.1|10463.1|10481.6|10473.6|10471.1|10463.1|53
1647210840000|2022-03-13 22:34:00|10471.2|10463.2|10463.9|10455.9|10479.2|10471.2|10463.9|10455.9|30
1647210850000|2022-03-13 22:34:10|10464.7|10456.7|10466.9|10458.9|10472.4|10464.4|10462.4|10454.4|46
1647210860000|2022-03-13 22:34:20|10467.8|10459.8|10473.5|10465.5|10479.5|10471.5|10466.4|10458.4|20
1647210870000|2022-03-13 22:34:30|10473.1|10465.1|10479.1|10471.1|10480.6|10472.6|10472.6|10464.6|8
1647210880000|2022-03-13 22:34:40|10479.6|10471.6|10475.1|10467.1|10480.6|10472.6|10475.1|10467.1|8
1647210890000|2022-03-13 22:34:50|10476.4|10468.4|10479.3|10471.3|10483.3|10475.3|10476.4|10468.4|18
1647210900000|2022-03-13 22:35:00|10479.1|10471.1|10476.2|10468.2|10481.6|10473.6|10476|10468|22
1647210910000|2022-03-13 22:35:10|10476.6|10468.6|10475.2|10467.2|10476.6|10468.6|10475.2|10467.2|10
1647210920000|2022-03-13 22:35:20|10475.3|10467.3|10483.5|10475.5|10484.2|10476.2|10472.1|10464.1|18
1647210930000|2022-03-13 22:35:30|10483.6|10475.6|10488|10480|10488|10480|10483.6|10475.6|5
1647210940000|2022-03-13 22:35:40|10487.5|10479.5|10494.3|10486.3|10494.7|10486.7|10487|10479|30
1647210950000|2022-03-13 22:35:50|10494.2|10486.2|10489.8|10481.8|10494.2|10486.3|10482|10474|24
1647210960000|2022-03-13 22:36:00|10488.1|10480.1|10491.9|10483.9|10492|10484|10487.6|10479.6|5
1647210970000|2022-03-13 22:36:10|10492.3|10484.3|10492.3|10484.3|10492.4|10484.4|10490.5|10482.5|2
1647210980000|2022-03-13 22:36:20|10486.9|10478.9|10491.5|10483.5|10491.5|10483.5|10486.9|10478.9|9
1647210990000|2022-03-13 22:36:30|10491.3|10483.3|10491.7|10483.7|10491.7|10483.7|10488.4|10480.4|4
1647211000000|2022-03-13 22:36:40|10496|10488|10496.6|10488.6|10502.3|10494.3|10496|10488|34
1647211010000|2022-03-13 22:36:50|10497|10489|10496.4|10488.4|10502.6|10494.6|10496.4|10488.4|14
1647211020000|2022-03-13 22:37:00|10496|10488|10501.2|10493.2|10503.5|10495.5|10494.9|10486.9|17
1647211030000|2022-03-13 22:37:10|10501.8|10493.8|10503.3|10495.3|10504.5|10496.5|10501.2|10493.2|1
1647211040000|2022-03-13 22:37:20|10503.4|10495.4|10506.4|10498.4|10507|10499|10502.8|10494.8|13
1647211050000|2022-03-13 22:37:30|10506.5|10498.5|10507.8|10499.8|10507.8|10499.8|10503|10495|16
1647211060000|2022-03-13 22:37:40|10507.9|10499.9|10511.3|10503.3|10513.3|10505.3|10507.9|10499.9|12
1647211070000|2022-03-13 22:37:50|10511.2|10503.2|10520.9|10512.9|10524.2|10516.2|10510.1|10502.7|67
1647211080000|2022-03-13 22:38:00|10520.6|10512.6|10523.6|10515.6|10523.9|10515.9|10519.4|10512.6|50
1647211090000|2022-03-13 22:38:10|10524.4|10516.4|10523.8|10515.8|10529.2|10521.2|10521.9|10513.9|41
1647211100000|2022-03-13 22:38:20|10523.9|10515.9|10528.7|10520.7|10532.9|10524.9|10523.9|10515.9|31
1647211110000|2022-03-13 22:38:30|10529.4|10521.4|10539.3|10531.3|10539.3|10531.3|10529.4|10521.4|15
1647211120000|2022-03-13 22:38:40|10539.2|10531.2|10535.7|10527.7|10539.2|10531.2|10533.6|10525.6|5
1647211130000|2022-03-13 22:38:50|10534.3|10526.3|10535.6|10527.6|10536.2|10528.2|10533.8|10525.8|21
1647211140000|2022-03-13 22:39:00|10535.9|10527.9|10539.2|10531.2|10539.3|10531.3|10534.3|10526.3|9
1647211150000|2022-03-13 22:39:10|10539.6|10531.6|10539.9|10531.9|10539.9|10531.9|10538.8|10530.8|7
1647211160000|2022-03-13 22:39:20|10539.4|10531.4|10539.9|10531.9|10539.9|10531.9|10538.3|10530.3|13
1647211170000|2022-03-13 22:39:30|10539.8|10531.8|10541.4|10533.4|10541.5|10534.2|10538.2|10531.4|2
1647211180000|2022-03-13 22:39:40|10541.8|10533.8|10542.3|10534.3|10543.7|10535.7|10538.5|10530.5|14
1647211190000|2022-03-13 22:39:50|10543.4|10535.4|10555.5|10547.5|10558.2|10550.2|10540.8|10532.8|69
1647211200000|2022-03-13 22:40:00|10556|10548|10555.2|10547.2|10562|10554|10548.9|10540.9|91
1647211210000|2022-03-13 22:40:10|10554.9|10546.9|10555.7|10547.7|10556.5|10548.5|10552|10544|13
1647211220000|2022-03-13 22:40:20|10556.4|10548.4|10547.2|10539.2|10556.9|10548.9|10543.6|10535.6|11
1647211230000|2022-03-13 22:40:30|10547|10539|10547.3|10539.3|10548|10540|10546.4|10538.4|8
1647211240000|2022-03-13 22:40:40|10547|10539|10547.9|10539.9|10549|10541|10545.4|10537.4|15
1647211250000|2022-03-13 22:40:50|10548.5|10540.5|10549.5|10541.5|10550.4|10542.4|10548.5|10540.5|13
1647211260000|2022-03-13 22:41:00|10549.1|10541.1|10548.4|10540.4|10549.2|10541.2|10545.8|10537.8|2
1647211270000|2022-03-13 22:41:10|10546.9|10538.9|10547.5|10539.5|10547.5|10539.5|10541.5|10533.5|20
1647211290000|2022-03-13 22:41:30|10547.3|10539.3|10547.3|10539.3|10549.2|10541.2|10546.5|10538.5|12
1647211300000|2022-03-13 22:41:40|10547.1|10539.1|10545.3|10537.3|10547.3|10539.3|10543.4|10535.4|19
1647211310000|2022-03-13 22:41:50|10545.1|10537.1|10536.7|10528.7|10545.1|10537.1|10536.6|10528.6|19
1647211320000|2022-03-13 22:42:00|10537.2|10529.2|10523.8|10515.8|10538.2|10530.2|10517|10509|35
1647211330000|2022-03-13 22:42:10|10523.7|10515.7|10519|10511|10523.7|10515.7|10517.3|10509.3|19
1647211340000|2022-03-13 22:42:20|10520|10512|10517|10509|10520|10512|10514.1|10506.1|19
1647211350000|2022-03-13 22:42:30|10516.9|10508.9|10504.5|10496.5|10516.9|10508.9|10496.5|10488.5|60
1647211360000|2022-03-13 22:42:40|10504.4|10496.4|10496|10488|10504.8|10496.8|10491.6|10483.6|26
1647211370000|2022-03-13 22:42:50|10496.5|10488.5|10491.9|10483.9|10498.6|10490.6|10487.4|10479.4|58
1647211380000|2022-03-13 22:43:00|10492|10484|10490.6|10482.6|10492|10484|10490.5|10482.5|14
1647211390000|2022-03-13 22:43:10|10490.5|10482.5|10496.8|10488.8|10498.6|10490.6|10490.5|10482.5|14
1647211400000|2022-03-13 22:43:20|10496.5|10488.5|10496|10488|10496.6|10488.6|10495.3|10487.3|4
1647211410000|2022-03-13 22:43:30|10496.3|10488.3|10503.5|10495.5|10503.5|10495.5|10496.3|10488.3|23
1647211420000|2022-03-13 22:43:40|10504|10496|10493.5|10485.5|10507.5|10499.5|10491.4|10483.4|69
1647211430000|2022-03-13 22:43:50|10493.6|10485.6|10494.5|10486.5|10496|10488|10492.5|10484.5|15
1647211440000|2022-03-13 22:44:00|10494.9|10486.9|10485.4|10477.4|10494.9|10486.9|10484.8|10476.8|32
1647211450000|2022-03-13 22:44:10|10485.2|10477.2|10492.3|10484.3|10492.8|10484.8|10484.8|10476.8|31
1647211460000|2022-03-13 22:44:20|10494|10486|10496.2|10488.2|10496.2|10488.2|10494|10486|3
1647211470000|2022-03-13 22:44:30|10496.3|10488.3|10476.2|10468.2|10496.6|10488.6|10473.2|10465.2|48
1647211480000|2022-03-13 22:44:40|10476.4|10468.4|10479.8|10471.8|10481.2|10474|10476.4|10468.4|14
1647211490000|2022-03-13 22:44:50|10478|10470|10477.6|10469.6|10482.4|10474.4|10476.4|10469.6|10
1647211500000|2022-03-13 22:45:00|10477.4|10469.4|10483.2|10475.2|10483.2|10475.2|10474.1|10466.1|20
1647211510000|2022-03-13 22:45:10|10483.5|10475.5|10486.7|10478.7|10486.7|10478.7|10481.1|10473.1|12
1647211520000|2022-03-13 22:45:20|10486.9|10478.9|10492.2|10484.2|10493.2|10485.2|10486.9|10478.9|5
1647211530000|2022-03-13 22:45:30|10492.5|10484.5|10492.2|10484.2|10494.9|10486.9|10492.2|10484.2|4
1647211540000|2022-03-13 22:45:40|10491.4|10483.4|10491.6|10483.6|10492.9|10484.9|10490.3|10482.3|12
1647211550000|2022-03-13 22:45:50|10492.1|10484.1|10488.4|10480.4|10492.2|10484.2|10488.3|10480.3|20
1647211560000|2022-03-13 22:46:00|10487.3|10479.3|10484.6|10476.6|10488.9|10480.9|10484.3|10476.3|4
1647211570000|2022-03-13 22:46:10|10484.4|10476.4|10485.3|10477.3|10485.3|10477.3|10483.9|10475.9|1
1647211580000|2022-03-13 22:46:20|10485.8|10477.8|10489.8|10481.8|10489.8|10481.8|10484.9|10476.9|4
1647211590000|2022-03-13 22:46:30|10490.3|10482.3|10490.2|10482.2|10490.7|10482.7|10489.3|10481.3|5
1647211600000|2022-03-13 22:46:40|10490.6|10482.6|10488.6|10480.6|10491.6|10483.6|10488.6|10480.6|7
1647211610000|2022-03-13 22:46:50|10488.5|10480.5|10492|10484|10494.6|10486.6|10488.5|10480.5|18
1647211620000|2022-03-13 22:47:00|10492.4|10484.4|10495.4|10487.4|10495.4|10487.4|10492.4|10484.4|3
1647211630000|2022-03-13 22:47:10|10494.6|10486.6|10494.2|10486.2|10495.4|10487.4|10493.3|10485.3|19
1647211640000|2022-03-13 22:47:20|10494.6|10486.6|10491.6|10483.6|10494.6|10486.6|10491.6|10483.6|4
1647211650000|2022-03-13 22:47:30|10492|10484|10495.6|10487.6|10495.6|10487.6|10492|10484|11
1647211660000|2022-03-13 22:47:40|10496|10488|10501.2|10493.2|10501.6|10493.6|10496|10488|33
1647211670000|2022-03-13 22:47:50|10500.1|10492.1|10511.3|10503.3|10511.8|10503.8|10500.1|10492.1|43
1647211680000|2022-03-13 22:48:00|10510.9|10502.9|10507.3|10499.3|10511.3|10503.3|10505.6|10497.6|36
1647211690000|2022-03-13 22:48:10|10507.2|10499.2|10503.2|10495.2|10508.8|10500.8|10503.2|10495.2|11
1647211700000|2022-03-13 22:48:20|10503.6|10495.6|10509.9|10501.9|10510.9|10502.9|10503.1|10495.1|11
1647211710000|2022-03-13 22:48:30|10511|10503|10513.7|10505.7|10513.8|10505.8|10511|10503|17
1647211720000|2022-03-13 22:48:40|10513.2|10505.2|10518.3|10510.3|10519.2|10511.2|10513.1|10505.1|33
1647211730000|2022-03-13 22:48:50|10521.7|10513.7|10523.8|10515.8|10524.4|10516.4|10519.7|10511.7|20
1647211740000|2022-03-13 22:49:00|10523.9|10515.9|10524.4|10516.4|10525.3|10517.3|10522.9|10514.9|2
1647211750000|2022-03-13 22:49:10|10524.3|10516.3|10524.4|10516.4|10524.9|10516.9|10523.4|10515.4|13
1647211760000|2022-03-13 22:49:20|10524.5|10516.5|10523.9|10515.9|10524.9|10516.9|10521.8|10513.8|12
1647211770000|2022-03-13 22:49:30|10523.8|10515.8|10527.8|10519.8|10527.8|10519.8|10522.2|10514.2|8
1647211780000|2022-03-13 22:49:40|10527.4|10519.4|10536|10528|10537.5|10529.5|10527.4|10519.4|13
1647211790000|2022-03-13 22:49:50|10534.8|10526.8|10534|10526|10535.8|10527.8|10532.3|10524.3|17
1647211800000|2022-03-13 22:50:00|10533.9|10525.9|10531.4|10523.4|10533.9|10525.9|10530.4|10522.4|9
1647211810000|2022-03-13 22:50:10|10531.3|10523.3|10539.9|10531.9|10539.9|10531.9|10531.3|10523.3|24
1647211820000|2022-03-13 22:50:20|10539.8|10531.8|10536.8|10528.8|10541.5|10533.5|10536.1|10528.1|7
1647211830000|2022-03-13 22:50:30|10537.6|10529.6|10540|10532|10541.9|10533.9|10537.6|10529.6|9
1647211840000|2022-03-13 22:50:40|10540.1|10532.1|10536.8|10528.8|10540.1|10532.1|10536.8|10528.8|1
1647211850000|2022-03-13 22:50:50|10536.4|10528.4|10537.4|10529.4|10538.5|10530.5|10536|10528|5
1647211860000|2022-03-13 22:51:00|10537.5|10529.5|10535.3|10527.3|10540.8|10532.8|10535|10527|7
1647211870000|2022-03-13 22:51:10|10535.6|10527.6|10537.3|10529.3|10537.3|10529.3|10535.6|10527.6|3
1647211880000|2022-03-13 22:51:20|10537.4|10529.4|10523|10515|10537.8|10529.8|10522.5|10514.5|29
1647211890000|2022-03-13 22:51:30|10524.1|10516.1|10525.6|10517.6|10526.6|10518.6|10523.5|10515.5|6
1647211900000|2022-03-13 22:51:40|10526.4|10518.4|10530|10522|10530|10522|10525.1|10517.1|36
1647211910000|2022-03-13 22:51:50|10531.9|10523.9|10542.1|10534.1|10543.1|10535.1|10531.9|10523.9|11
1647211920000|2022-03-13 22:52:00|10542.2|10534.2|10546.6|10538.6|10555.7|10547.7|10542.2|10534.2|39
1647211930000|2022-03-13 22:52:10|10547.5|10539.5|10551.1|10543.1|10551.9|10543.9|10547.5|10539.5|5
1647211940000|2022-03-13 22:52:20|10550.9|10542.9|10543.5|10535.5|10550.9|10542.9|10539.6|10531.6|13
1647211950000|2022-03-13 22:52:30|10543.4|10535.4|10548.5|10540.5|10548.5|10540.5|10541.7|10533.7|2
1647211960000|2022-03-13 22:52:40|10548.4|10540.4|10549.5|10541.5|10549.5|10541.5|10548.4|10540.4|4
1647211970000|2022-03-13 22:52:50|10549.1|10541.1|10549.1|10541.1|10549.1|10541.1|10549.1|10541.1|6
1647211980000|2022-03-13 22:53:00|10549.5|10541.5|10555.1|10547.1|10558.5|10550.5|10548.7|10541.5|17
1647211990000|2022-03-13 22:53:10|10555.3|10547.3|10556.6|10548.6|10560.1|10552.1|10555.3|10547.3|11
1647212000000|2022-03-13 22:53:20|10555.8|10547.8|10553|10545|10555.8|10547.8|10549.7|10541.7|6
1647212010000|2022-03-13 22:53:30|10552.6|10544.6|10552.2|10544.2|10552.6|10544.6|10549.2|10541.2|4
1647212020000|2022-03-13 22:53:40|10552.1|10544.1|10555.2|10547.2|10555.2|10547.2|10551.7|10543.7|3
1647212030000|2022-03-13 22:53:50|10554|10546|10550.4|10542.4|10554|10546|10549.9|10541.9|2
1647212040000|2022-03-13 22:54:00|10550.9|10542.9|10558.7|10550.7|10558.7|10550.7|10550.9|10542.9|4
1647212050000|2022-03-13 22:54:10|10558.3|10550.3|10553.8|10545.8|10558.3|10550.3|10553.7|10545.7|2
1647212060000|2022-03-13 22:54:20|10553.7|10545.7|10555.4|10547.4|10555.9|10547.9|10553.7|10545.7|3
1647212070000|2022-03-13 22:54:30|10553|10549|10552.4|10544.4|10553.3|10549|10551.7|10543.7|27
1647212080000|2022-03-13 22:54:40|10553.3|10545.3|10554.3|10546.3|10554.3|10546.3|10551.9|10543.9|8
1647212090000|2022-03-13 22:54:50|10554.8|10546.8|10557.5|10549.5|10557.9|10549.9|10554.8|10546.8|5
1647212100000|2022-03-13 22:55:00|10557.4|10549.4|10559.7|10551.7|10559.7|10551.7|10557.4|10549.4|0
1647212110000|2022-03-13 22:55:10|10557.1|10549.1|10551.4|10543.4|10557.1|10549.1|10551.3|10543.3|6
1647212120000|2022-03-13 22:55:20|10551.8|10543.8|10549.3|10541.3|10551.8|10543.8|10549.3|10541.3|4
1647212130000|2022-03-13 22:55:30|10549.2|10541.2|10548.1|10540.1|10549.2|10541.2|10548.1|10540.1|6
1647212140000|2022-03-13 22:55:40|10548.2|10540.2|10545.2|10537.2|10548.2|10540.2|10542|10536.2|140
1647212150000|2022-03-13 22:55:50|10545.6|10537.6|10536.6|10528.6|10547.6|10539.6|10534.2|10526.2|52
1647212160000|2022-03-13 22:56:00|10537|10529|10535.9|10527.9|10537|10529|10535.5|10527.5|5
1647212170000|2022-03-13 22:56:10|10535.8|10527.8|10535.9|10527.9|10536.3|10528.3|10535.8|10527.8|3
1647212180000|2022-03-13 22:56:20|10535.8|10527.8|10537.1|10529.1|10537.1|10529.1|10533.9|10525.9|3
1647212190000|2022-03-13 22:56:30|10536.5|10528.5|10529.6|10521.6|10536.6|10528.6|10528.6|10520.6|169
1647212200000|2022-03-13 22:56:40|10529.2|10521.2|10528.7|10520.7|10529.3|10521.3|10526.8|10518.8|8
1647212210000|2022-03-13 22:56:50|10528.3|10520.3|10518.5|10510.5|10528.3|10520.3|10515.1|10507.1|92
1647212220000|2022-03-13 22:57:00|10516|10508|10516.4|10508.4|10516.4|10508.4|10502|10494|48
1647212230000|2022-03-13 22:57:10|10516.3|10508.3|10518.4|10510.4|10518.5|10510.5|10515.9|10507.9|8
1647212240000|2022-03-13 22:57:20|10522.2|10514.2|10527.5|10519.5|10538.5|10530.5|10522.2|10514.2|17
1647212250000|2022-03-13 22:57:30|10527.4|10519.4|10532|10524|10534.5|10526.5|10526.6|10518.6|11
1647212260000|2022-03-13 22:57:40|10531.5|10523.5|10530.8|10522.8|10533|10525|10530.8|10522.8|2
1647212270000|2022-03-13 22:57:50|10531.5|10523.5|10530.4|10522.4|10534.6|10526.6|10529.9|10521.9|38
1647212280000|2022-03-13 22:58:00|10530.3|10522.3|10531.1|10523.1|10531.3|10523.3|10529.8|10521.8|34
1647212290000|2022-03-13 22:58:10|10531.6|10523.6|10533.3|10525.3|10533.5|10525.5|10531.6|10523.6|10
1647212300000|2022-03-13 22:58:20|10533.6|10525.6|10535.3|10527.3|10535.3|10527.3|10533.6|10525.6|9
1647212310000|2022-03-13 22:58:30|10535.6|10527.6|10542.6|10534.6|10543.4|10535.4|10535.6|10527.6|16
1647212320000|2022-03-13 22:58:40|10542.9|10534.9|10541.8|10533.8|10542.9|10534.9|10541.3|10533.3|2
1647212330000|2022-03-13 22:58:50|10542|10534|10545.8|10537.8|10548.6|10540.6|10542|10534|4
1647212340000|2022-03-13 22:59:00|10547|10539|10542.5|10534.5|10547|10539|10542.5|10534.5|5
1647212350000|2022-03-13 22:59:10|10542.4|10534.4|10537.7|10529.7|10542.5|10534.5|10537.7|10529.7|5
1647212360000|2022-03-13 22:59:20|10537.5|10529.5|10534.4|10526.4|10537.5|10529.5|10534.2|10526.2|3
1647212370000|2022-03-13 22:59:30|10535.2|10527.2|10547.5|10539.5|10547.5|10539.5|10535.2|10527.2|5
1647212380000|2022-03-13 22:59:40|10547.4|10539.4|10548.4|10540.4|10549|10541|10547.4|10539.4|2
1647212390000|2022-03-13 22:59:50|10546.4|10538.4|10544.9|10536.9|10549|10541|10544.9|10536.9|2
1647212400000|2022-03-13 23:00:00|10545.2|10537.2|10547.6|10539.6|10551.2|10544.4|10545.2|10537.2|8
1647212410000|2022-03-13 23:00:10|10547.5|10539.5|10544.9|10536.9|10549.7|10541.7|10544.9|10536.9|8
1647212420000|2022-03-13 23:00:20|10544.6|10536.6|10544.9|10536.9|10545.4|10537.4|10541.4|10533.4|16
1647212430000|2022-03-13 23:00:30|10545|10537|10551.2|10543.2|10552.7|10544.7|10545|10537|19
1647212440000|2022-03-13 23:00:40|10551.1|10543.1|10552.1|10544.1|10552.1|10544.1|10551.1|10543.1|1
1647212460000|2022-03-13 23:01:00|10551.6|10543.6|10560|10552|10560|10552|10551.6|10543.6|19
1647212470000|2022-03-13 23:01:10|10560.4|10552.4|10571.4|10563.4|10571.6|10563.6|10559.9|10551.9|27
1647212480000|2022-03-13 23:01:20|10571.3|10563.3|10565.1|10557.1|10571.3|10563.3|10564.8|10556.8|43
1647212490000|2022-03-13 23:01:30|10565.4|10557.4|10566.5|10558.5|10567.5|10561.3|10564.5|10556.5|10
1647212500000|2022-03-13 23:01:40|10570.1|10562.1|10571.5|10563.5|10571.5|10563.5|10569.6|10561.6|14
1647212510000|2022-03-13 23:01:50|10571.4|10563.4|10569.3|10561.3|10571.4|10563.4|10569.3|10561.3|5
1647212520000|2022-03-13 23:02:00|10570|10562|10571|10563|10574|10566|10570|10562|10
1647212530000|2022-03-13 23:02:10|10570.6|10562.6|10586|10578|10586|10578|10567.3|10559.3|62
1647212540000|2022-03-13 23:02:20|10586.1|10578.1|10572.1|10564.1|10586.4|10578.4|10571.9|10563.9|28
1647212550000|2022-03-13 23:02:30|10572.5|10564.5|10576.4|10568.4|10577|10570.8|10570.3|10562.3|17
1647212560000|2022-03-13 23:02:40|10576.6|10568.6|10573.7|10565.7|10577|10569|10572.8|10564.8|8
1647212570000|2022-03-13 23:02:50|10573.3|10565.3|10572.8|10564.8|10573.3|10565.3|10572.8|10564.8|4
1647212580000|2022-03-13 23:03:00|10573.3|10565.3|10574.8|10566.8|10574.8|10566.8|10573.2|10565.2|3
1647212590000|2022-03-13 23:03:10|10573.3|10569.3|10579.4|10571.4|10579.4|10571.4|10572.5|10566.3|31
1647212600000|2022-03-13 23:03:20|10579.8|10571.8|10580|10572|10580|10572|10579.4|10571.4|4
1647212610000|2022-03-13 23:03:30|10579.5|10571.5|10576.1|10568.1|10579.5|10571.5|10576.1|10568.1|10
1647212620000|2022-03-13 23:03:40|10575.7|10567.7|10578.5|10570.5|10579|10571|10575.7|10567.7|8
1647212630000|2022-03-13 23:03:50|10578.6|10570.6|10579.3|10571.3|10581.2|10573.2|10578.6|10570.6|55
1647212640000|2022-03-13 23:04:00|10580.4|10572.4|10580.4|10572.4|10581.6|10573.6|10579.8|10571.8|13
1647212650000|2022-03-13 23:04:10|10580.7|10572.7|10575.9|10567.9|10580.8|10572.8|10574.6|10566.6|5
1647212660000|2022-03-13 23:04:20|10575.8|10567.8|10568.2|10560.2|10576.3|10568.3|10565.7|10557.7|19
1647212670000|2022-03-13 23:04:30|10567.2|10559.2|10558.4|10550.4|10567.8|10559.8|10557.6|10549.6|28
1647212680000|2022-03-13 23:04:40|10557.7|10549.7|10571.4|10563.4|10571.4|10563.4|10556.9|10548.9|22
1647212690000|2022-03-13 23:04:50|10571.3|10563.3|10567.3|10559.3|10571.7|10563.7|10567.3|10559.3|4
1647212700000|2022-03-13 23:05:00|10567.4|10559.4|10561.3|10553.3|10567.8|10559.8|10559.4|10551.4|21
1647212710000|2022-03-13 23:05:10|10561.2|10553.2|10561.4|10553.4|10562.8|10554.8|10560.9|10552.9|5
1647212720000|2022-03-13 23:05:20|10561.1|10553.1|10557.6|10549.6|10561.8|10553.8|10557.6|10549.6|15
1647212730000|2022-03-13 23:05:30|10560.3|10552.3|10558.7|10550.7|10560.6|10552.6|10557.2|10549.2|8
1647212740000|2022-03-13 23:05:40|10558.6|10550.6|10560.2|10552.2|10560.2|10552.2|10556.6|10548.6|6
1647212750000|2022-03-13 23:05:50|10560.1|10552.1|10553.1|10545.1|10560.1|10552.1|10553.1|10545.1|13
1647212760000|2022-03-13 23:06:00|10553.3|10545.3|10555|10547|10555.1|10547.1|10553.3|10545.3|2
1647212770000|2022-03-13 23:06:10|10555.4|10547.4|10556.4|10548.4|10557.8|10549.8|10555.4|10547.4|4
1647212780000|2022-03-13 23:06:20|10556.8|10548.8|10556.5|10548.5|10558.4|10550.4|10554|10546|9
1647212790000|2022-03-13 23:06:30|10556.9|10548.9|10560.3|10552.3|10560.4|10552.4|10556.9|10548.9|5
1647212800000|2022-03-13 23:06:40|10560|10552|10561|10553|10561|10553|10559.7|10551.7|14
1647212810000|2022-03-13 23:06:50|10560.7|10552.7|10562.3|10554.3|10563.7|10555.7|10560.2|10552.2|12
1647212820000|2022-03-13 23:07:00|10562.8|10554.8|10562.1|10554.1|10563.4|10555.4|10560.4|10552.4|4
1647212830000|2022-03-13 23:07:10|10562.5|10554.5|10563.7|10555.7|10565.2|10557.2|10562.3|10554.3|10
1647212840000|2022-03-13 23:07:20|10564.5|10556.5|10562|10554|10564.5|10557.9|10561.4|10553.4|8
1647212850000|2022-03-13 23:07:30|10561.6|10553.6|10562.1|10554.1|10563|10555|10561.4|10553.4|3
1647212860000|2022-03-13 23:07:40|10562.5|10554.5|10563.1|10555.1|10563.1|10555.1|10562.5|10554.5|0
1647212870000|2022-03-13 23:07:50|10562.5|10554.5|10562.5|10554.5|10562.5|10554.5|10562.5|10554.5|1
1647212880000|2022-03-13 23:08:00|10563|10555|10563.5|10555.5|10564.5|10556.5|10563|10555|3
1647212890000|2022-03-13 23:08:10|10563.6|10555.6|10563.6|10555.6|10563.6|10555.6|10563.5|10555.5|1
1647212900000|2022-03-13 23:08:20|10563.7|10555.7|10561.8|10553.8|10565.7|10557.7|10560.8|10552.8|19
1647212910000|2022-03-13 23:08:30|10563.4|10555.4|10565.6|10557.6|10565.9|10557.9|10563.4|10555.4|10
1647212920000|2022-03-13 23:08:40|10564.6|10556.6|10563.2|10555.2|10564.7|10556.7|10563.1|10555.1|3
1647212930000|2022-03-13 23:08:50|10563.6|10555.6|10563.6|10555.6|10564.3|10556.3|10563.6|10555.6|0
1647212940000|2022-03-13 23:09:00|10562.7|10554.7|10571.4|10563.4|10572.3|10564.3|10562.7|10554.7|16
1647212950000|2022-03-13 23:09:10|10571.2|10563.2|10573.3|10565.3|10574.2|10566.2|10567.8|10559.8|23
1647212960000|2022-03-13 23:09:20|10573.7|10565.7|10577.9|10569.9|10577.9|10569.9|10573.7|10565.7|6
1647212970000|2022-03-13 23:09:30|10579.9|10571.9|10583.1|10575.1|10584.2|10576.2|10579.9|10571.9|6
1647212980000|2022-03-13 23:09:40|10583.4|10575.4|10583.4|10575.4|10583.6|10575.6|10582.4|10574.4|5
1647212990000|2022-03-13 23:09:50|10583|10575|10581|10573|10583|10575|10581|10573|4
1647213000000|2022-03-13 23:10:00|10581.4|10573.4|10572.4|10564.4|10581.4|10573.4|10572.4|10564.4|8
1647213010000|2022-03-13 23:10:10|10572.3|10564.3|10570|10562|10572.3|10564.3|10569.7|10561.7|1
1647213020000|2022-03-13 23:10:20|10569.7|10561.7|10567.9|10559.9|10570.2|10562.2|10567.9|10559.9|2
1647213030000|2022-03-13 23:10:30|10568.3|10560.3|10566.3|10558.3|10569.4|10561.4|10566.3|10558.3|1
1647213040000|2022-03-13 23:10:40|10565.9|10557.9|10565.9|10557.9|10565.9|10557.9|10565.9|10557.9|0
1647213050000|2022-03-13 23:10:50|10565.5|10557.5|10565.4|10557.4|10565.5|10557.5|10565.4|10557.4|0
1647213060000|2022-03-13 23:11:00|10565.5|10557.5|10561.3|10553.3|10565.5|10557.5|10560.2|10552.2|24
1647213070000|2022-03-13 23:11:10|10559.3|10551.3|10549.6|10541.6|10559.7|10551.7|10549.6|10541.6|66
1647213080000|2022-03-13 23:11:20|10550|10542|10550.2|10542.2|10550.2|10542.2|10549.6|10541.6|5
1647213090000|2022-03-13 23:11:30|10550.1|10542.1|10549.6|10541.6|10550.1|10542.1|10549.6|10541.6|3
1647213100000|2022-03-13 23:11:40|10550.4|10542.4|10551.5|10543.5|10552|10544|10549.2|10541.2|11
1647213110000|2022-03-13 23:11:50|10551.7|10543.7|10552.1|10544.1|10552.6|10544.6|10551.5|10543.5|8
1647213120000|2022-03-13 23:12:00|10552.5|10544.5|10554|10546|10554|10546|10552.5|10544.5|2
1647213130000|2022-03-13 23:12:10|10554.4|10546.4|10553.4|10545.4|10554.4|10546.4|10552.5|10544.5|3
1647213140000|2022-03-13 23:12:20|10553.5|10545.5|10549.4|10541.4|10553.5|10545.5|10549|10541|7
1647213150000|2022-03-13 23:12:30|10549|10541|10549.5|10541.5|10550.1|10542.1|10547|10539|6
1647213160000|2022-03-13 23:12:40|10549.9|10541.9|10547.2|10539.2|10550.6|10542.6|10547.2|10539.2|1
1647213170000|2022-03-13 23:12:50|10547.9|10539.9|10547.5|10539.5|10547.9|10539.9|10547.4|10539.4|1
1647213180000|2022-03-13 23:13:00|10547.3|10539.3|10541.5|10533.5|10547.5|10539.5|10541.5|10533.5|8
1647213190000|2022-03-13 23:13:10|10541.3|10533.3|10532.6|10524.6|10541.3|10533.3|10532.6|10524.6|25
1647213200000|2022-03-13 23:13:20|10532.7|10524.7|10534.8|10526.8|10536|10528|10531.2|10523.2|10
1647213210000|2022-03-13 23:13:30|10535|10527|10538.1|10530.1|10539.2|10531.2|10535|10527|10
1647213220000|2022-03-13 23:13:40|10537.1|10529.1|10535.6|10527.6|10541.7|10533.7|10535.1|10527.1|14
1647213230000|2022-03-13 23:13:50|10535.7|10527.7|10536.2|10528.2|10536.2|10528.2|10535.7|10527.7|0
1647213240000|2022-03-13 23:14:00|10537.7|10529.7|10530.3|10522.3|10538.2|10530.2|10530.3|10522.3|10
1647213250000|2022-03-13 23:14:10|10530.7|10522.7|10514.1|10506.1|10530.7|10522.7|10513|10505|32
1647213260000|2022-03-13 23:14:20|10515.2|10507.2|10521.3|10513.3|10521.3|10513.3|10515.2|10507.2|7
1647213270000|2022-03-13 23:14:30|10521.2|10513.2|10523.6|10515.6|10524.7|10516.7|10521.2|10513.2|9
1647213280000|2022-03-13 23:14:40|10524.1|10516.1|10524.8|10516.8|10525.2|10517.2|10524.1|10516.1|3
1647213290000|2022-03-13 23:14:50|10525.2|10517.2|10530.3|10522.3|10533|10525|10525.2|10517.2|21
1647213300000|2022-03-13 23:15:00|10530.5|10522.5|10531.3|10523.3|10531.8|10523.8|10530|10522|1
1647213310000|2022-03-13 23:15:10|10530.8|10522.8|10529.4|10521.4|10530.8|10522.8|10529.4|10521.4|6
1647213320000|2022-03-13 23:15:20|10529.3|10521.3|10530.6|10522.6|10530.6|10522.6|10529.3|10521.3|4
1647213330000|2022-03-13 23:15:30|10530.2|10522.2|10537|10529|10537.4|10529.4|10528.6|10520.6|37
1647213340000|2022-03-13 23:15:40|10537.8|10529.8|10538|10530|10538.1|10530.1|10535.8|10527.8|11
1647213350000|2022-03-13 23:15:50|10537.9|10529.9|10537|10529|10537.9|10529.9|10536.9|10528.9|1
1647213360000|2022-03-13 23:16:00|10538.3|10530.3|10539.8|10531.8|10541|10533|10535.7|10529.8|18
1647213370000|2022-03-13 23:16:10|10539.3|10531.3|10538.1|10530.1|10539.8|10531.8|10538.1|10530.1|14
1647213380000|2022-03-13 23:16:20|10538|10530|10541.5|10533.5|10541.5|10533.5|10537.6|10529.6|5
1647213390000|2022-03-13 23:16:30|10541.4|10533.4|10540.1|10532.1|10542.2|10534.2|10540.1|10532.1|2
1647213400000|2022-03-13 23:16:40|10539.7|10531.7|10530.1|10522.1|10539.7|10531.7|10529.4|10521.4|34
1647213410000|2022-03-13 23:16:50|10528.3|10520.3|10529.5|10521.5|10530.3|10522.3|10528|10520|10
1647213420000|2022-03-13 23:17:00|10530.3|10522.3|10529.8|10521.8|10530.4|10522.4|10528.3|10520.3|15
1647213430000|2022-03-13 23:17:10|10530.2|10522.2|10531.4|10523.4|10531.4|10523.4|10529.8|10521.8|1
1647213440000|2022-03-13 23:17:20|10531.6|10523.6|10531.6|10523.6|10531.6|10523.6|10531.6|10523.6|2
1647213450000|2022-03-13 23:17:30|10531.7|10523.7|10531.3|10523.3|10531.7|10523.7|10529.4|10521.4|2
1647213460000|2022-03-13 23:17:40|10535.1|10527.1|10536.9|10528.9|10540.8|10532.8|10535.1|10527.1|5
1647213470000|2022-03-13 23:17:50|10536.3|10528.3|10534.8|10526.8|10536.8|10528.8|10534.8|10526.8|13
1647213480000|2022-03-13 23:18:00|10533.1|10525.1|10533|10525|10533.8|10525.8|10533|10525|1
1647213490000|2022-03-13 23:18:10|10535.3|10527.3|10533.4|10525.4|10535.3|10527.3|10533.4|10525.4|0
1647213500000|2022-03-13 23:18:20|10533.3|10525.3|10533.1|10525.1|10533.3|10525.3|10532.9|10524.9|1
1647213510000|2022-03-13 23:18:30|10532.4|10524.4|10530.8|10522.8|10532.4|10524.4|10530.3|10522.3|0
1647213520000|2022-03-13 23:18:40|10530.9|10522.9|10524|10516|10531.3|10523.3|10524|10516|6
1647213530000|2022-03-13 23:18:50|10524.5|10516.5|10525.5|10517.5|10526.7|10518.7|10524.5|10516.5|6
1647213540000|2022-03-13 23:19:00|10525.2|10517.2|10527|10519|10527|10519|10524.2|10516.2|0
1647213550000|2022-03-13 23:19:10|10527.2|10519.2|10527.7|10519.7|10529|10521|10527.2|10519.2|3
1647213560000|2022-03-13 23:19:20|10527.8|10519.8|10531.3|10523.3|10531.3|10523.3|10527.8|10519.8|2
1647213570000|2022-03-13 23:19:30|10533.5|10525.5|10534|10526|10534.8|10526.8|10533.3|10525.3|3
1647213580000|2022-03-13 23:19:40|10534.8|10526.8|10534.4|10526.4|10536.8|10529.3|10533.3|10526.3|5
1647213590000|2022-03-13 23:19:50|10534.8|10526.8|10537.5|10529.5|10537.6|10529.6|10534.4|10526.4|4
1647213600000|2022-03-13 23:20:00|10536.6|10528.6|10536.5|10528.5|10536.6|10528.6|10536.5|10528.5|0
1647213610000|2022-03-13 23:20:10|10536.6|10528.6|10538.1|10530.1|10538.8|10530.8|10536.6|10528.6|2
1647213620000|2022-03-13 23:20:20|10538.5|10530.5|10537|10529|10538.6|10530.6|10537|10529|2
1647213630000|2022-03-13 23:20:30|10537.5|10529.5|10537.6|10529.6|10537.6|10529.6|10537|10529|2
1647213650000|2022-03-13 23:20:50|10538.1|10530.1|10538.3|10530.3|10539.2|10531.2|10538|10530|10
1647213660000|2022-03-13 23:21:00|10538.6|10530.6|10538.3|10530.3|10538.6|10530.6|10538.3|10530.3|1
1647213670000|2022-03-13 23:21:10|10538.4|10530.4|10538.6|10530.6|10538.8|10530.8|10537.6|10529.6|3
1647213680000|2022-03-13 23:21:20|10538.5|10530.5|10536.6|10528.6|10538.6|10530.6|10536.6|10528.6|0
1647213700000|2022-03-13 23:21:40|10536.8|10528.8|10537.8|10529.8|10538.1|10530.1|10536.8|10528.8|0
1647213710000|2022-03-13 23:21:50|10537.6|10529.6|10537.1|10529.1|10537.6|10529.6|10537.1|10529.1|0
1647213720000|2022-03-13 23:22:00|10536.2|10528.2|10536.7|10528.7|10536.9|10528.9|10535.7|10527.7|1
1647213730000|2022-03-13 23:22:10|10536.6|10528.6|10538.6|10530.6|10538.6|10530.6|10536.2|10528.2|1
1647213740000|2022-03-13 23:22:20|10537.6|10529.6|10538.1|10530.1|10538.1|10530.1|10537.6|10529.6|0
1647213750000|2022-03-13 23:22:30|10536.5|10528.5|10537.1|10529.1|10537.1|10529.1|10536.2|10528.2|1
1647213760000|2022-03-13 23:22:40|10537.4|10529.4|10537.6|10529.6|10538.6|10530.6|10537.4|10529.4|3
1647213770000|2022-03-13 23:22:50|10537.1|10529.1|10530.5|10522.5|10537.1|10529.1|10529.6|10521.6|9
1647213780000|2022-03-13 23:23:00|10530.4|10522.4|10531.2|10523.2|10531.2|10523.2|10529.9|10521.9|4
1647213790000|2022-03-13 23:23:10|10531.1|10523.1|10530.4|10522.4|10531.1|10523.1|10529.3|10521.3|4
1647213800000|2022-03-13 23:23:20|10529.7|10521.7|10526.6|10518.6|10529.7|10521.7|10526.6|10518.6|7
1647213810000|2022-03-13 23:23:30|10526.9|10518.9|10527.2|10519.2|10527.7|10519.7|10526.9|10518.9|2
1647213820000|2022-03-13 23:23:40|10525|10521|10527|10519|10527.2|10521|10525|10519|4
1647213830000|2022-03-13 23:23:50|10527.1|10519.1|10527.1|10519.1|10527.1|10519.1|10526.5|10518.5|2
1647213840000|2022-03-13 23:24:00|10527|10519|10526.1|10518.1|10527|10519|10526|10518|2
1647213850000|2022-03-13 23:24:10|10526.5|10518.5|10529.2|10521.2|10529.3|10521.3|10526.5|10518.5|4
1647213860000|2022-03-13 23:24:20|10529.3|10521.3|10528.7|10520.7|10529.3|10521.3|10528.2|10520.2|3
1647213870000|2022-03-13 23:24:30|10528.6|10520.6|10527.6|10519.6|10528.6|10520.6|10527.6|10519.6|0
1647213880000|2022-03-13 23:24:40|10527.5|10519.5|10522.2|10514.2|10527.7|10519.7|10519.6|10511.6|15
1647213890000|2022-03-13 23:24:50|10521.5|10513.5|10519|10511|10521.5|10513.5|10518.7|10510.7|2
1647213900000|2022-03-13 23:25:00|10518.9|10510.9|10513.6|10505.6|10518.9|10510.9|10513.3|10505.3|6
1647213910000|2022-03-13 23:25:10|10512.6|10504.6|10510.1|10502.1|10513.1|10505.1|10510.1|10502.1|20
1647213920000|2022-03-13 23:25:20|10510|10502|10507.7|10499.7|10510.1|10502.1|10503.9|10498.4|19
1647213930000|2022-03-13 23:25:30|10507.3|10499.3|10513.9|10505.9|10514.4|10506.4|10506.9|10498.9|6
1647213940000|2022-03-13 23:25:40|10513.5|10505.5|10512|10504|10513.5|10505.5|10509.4|10501.4|31
1647213950000|2022-03-13 23:25:50|10512.2|10504.2|10513.9|10505.9|10513.9|10505.9|10512.2|10504.2|0
1647213960000|2022-03-13 23:26:00|10514|10506|10516|10508|10516|10508|10514|10506|3
1647213970000|2022-03-13 23:26:10|10515.9|10507.9|10513.7|10505.7|10518.6|10510.6|10513.7|10505.7|7
1647213980000|2022-03-13 23:26:20|10514.2|10506.2|10516.6|10508.6|10518.6|10510.6|10514.1|10506.2|9
1647213990000|2022-03-13 23:26:30|10517.1|10509.1|10515.7|10507.7|10518.7|10510.7|10515.7|10507.7|5
1647214000000|2022-03-13 23:26:40|10515.5|10507.5|10519.2|10511.2|10519.7|10511.7|10514.6|10506.6|7
1647214010000|2022-03-13 23:26:50|10519.1|10511.1|10514.1|10506.1|10519.9|10511.9|10513.9|10505.9|10
1647214020000|2022-03-13 23:27:00|10513.9|10505.9|10512.3|10504.3|10514.4|10506.4|10511.9|10503.9|3
1647214030000|2022-03-13 23:27:10|10511.9|10503.9|10511.7|10503.7|10512.7|10504.7|10511.5|10503.5|7
1647214040000|2022-03-13 23:27:20|10512.1|10504.1|10510.2|10502.2|10512.1|10504.1|10510.1|10502.1|1
1647214050000|2022-03-13 23:27:30|10510.1|10502.1|10515.8|10507.8|10516.6|10508.6|10510.1|10502.1|8
1647214060000|2022-03-13 23:27:40|10515.7|10507.7|10515.6|10507.6|10515.8|10507.8|10513.6|10505.6|4
1647214070000|2022-03-13 23:27:50|10515.8|10507.8|10517.6|10509.6|10517.6|10509.6|10515.7|10507.7|1
1647214080000|2022-03-13 23:28:00|10517.8|10509.8|10517.7|10509.7|10518.3|10510.3|10517.4|10509.4|1
1647214090000|2022-03-13 23:28:10|10517.1|10509.1|10513.5|10505.5|10517.1|10509.1|10513|10505|8
1647214100000|2022-03-13 23:28:20|10513.6|10505.6|10514.7|10506.7|10514.7|10506.7|10513.6|10505.6|1
1647214110000|2022-03-13 23:28:30|10514.2|10506.2|10514.7|10506.7|10514.7|10506.7|10514.2|10506.2|0
1647214120000|2022-03-13 23:28:40|10514.6|10506.6|10511.5|10503.5|10514.6|10506.6|10511.5|10503.5|4
1647214130000|2022-03-13 23:28:50|10511.6|10503.6|10512.6|10504.6|10512.6|10504.6|10511.6|10503.6|2
1647214140000|2022-03-13 23:29:00|10512.5|10504.5|10512.5|10504.5|10512.5|10504.5|10512.4|10504.4|0
1647214150000|2022-03-13 23:29:10|10512.4|10504.4|10515|10507|10516.8|10508.8|10512.4|10504.4|12
1647214160000|2022-03-13 23:29:20|10513.4|10505.4|10514.5|10506.5|10515.1|10507.1|10512.7|10504.7|1
1647214170000|2022-03-13 23:29:30|10514|10506|10513.5|10505.5|10514|10506|10513.5|10505.5|0
1647214190000|2022-03-13 23:29:50|10513.6|10505.6|10515.5|10507.5|10516.6|10508.6|10513.6|10505.6|2
1647214200000|2022-03-13 23:30:00|10515.7|10507.7|10516.4|10508.4|10516.4|10508.4|10515.7|10507.7|3
1647214210000|2022-03-13 23:30:10|10516.7|10508.7|10517.4|10509.4|10518.4|10510.4|10516.4|10508.4|6
1647214220000|2022-03-13 23:30:20|10518.4|10510.4|10518.4|10510.4|10518.9|10510.9|10515.4|10507.4|11
1647214230000|2022-03-13 23:30:30|10518.3|10510.3|10518.9|10510.9|10519.4|10511.4|10518.3|10510.3|1
1647214240000|2022-03-13 23:30:40|10517|10513|10518.9|10510.9|10518.9|10513|10517|10510.9|0
1647214250000|2022-03-13 23:30:50|10518.8|10510.8|10517.6|10509.6|10518.9|10510.9|10517.5|10509.5|5
1647214260000|2022-03-13 23:31:00|10518|10510|10516.9|10508.9|10520.2|10512.2|10516.4|10508.4|4
1647214270000|2022-03-13 23:31:10|10515.8|10507.8|10518|10510|10518.9|10510.9|10515.5|10507.5|6
1647214280000|2022-03-13 23:31:20|10518.4|10510.4|10518|10510|10518.4|10510.4|10518|10510|1
1647214290000|2022-03-13 23:31:30|10518.8|10510.8|10518|10510|10518.8|10510.8|10518|10510|0
1647214300000|2022-03-13 23:31:40|10518.8|10510.8|10518.9|10510.9|10519.3|10511.3|10518|10510|5
1647214310000|2022-03-13 23:31:50|10519|10511|10520|10512|10520|10512|10519|10511|0
1647214320000|2022-03-13 23:32:00|10519.8|10511.8|10520.2|10512.2|10520.2|10512.2|10519.8|10511.8|0
1647214330000|2022-03-13 23:32:10|10519.8|10511.8|10519.8|10511.8|10519.8|10511.8|10519.8|10511.8|0
1647214350000|2022-03-13 23:32:30|10519.7|10511.7|10519.7|10511.7|10519.8|10511.8|10519.7|10511.7|0
1647214360000|2022-03-13 23:32:40|10518.9|10510.9|10518.8|10510.8|10518.9|10510.9|10518.8|10510.8|1
1647214370000|2022-03-13 23:32:50|10518.7|10510.7|10519.3|10511.3|10519.8|10511.8|10518.3|10510.3|3
1647214400000|2022-03-13 23:33:20|10519.8|10511.8|10519.4|10511.4|10519.8|10511.8|10519.3|10511.3|1
1647214410000|2022-03-13 23:33:30|10519.8|10511.8|10519.8|10511.8|10520.2|10512.2|10519.2|10511.2|3
1647214420000|2022-03-13 23:33:40|10519.3|10511.3|10519.4|10511.4|10522.4|10514.4|10518.8|10510.8|9
1647214430000|2022-03-13 23:33:50|10519.3|10511.3|10519.2|10511.2|10519.3|10511.3|10519.2|10511.2|0
1647214450000|2022-03-13 23:34:10|10518.8|10510.8|10519.2|10511.2|10519.7|10511.7|10518.7|10510.7|0
1647214460000|2022-03-13 23:34:20|||||||||1
1647214470000|2022-03-13 23:34:30|10519.3|10511.3|10519.3|10511.3|10519.3|10511.3|10519.3|10511.3|1
1647214480000|2022-03-13 23:34:40|10518.9|10510.9|10518.9|10510.9|10519|10511|10518.9|10510.9|2
1647214490000|2022-03-13 23:34:50|10519|10511|10519.3|10511.3|10519.3|10511.3|10518.9|10510.9|1
1647214500000|2022-03-13 23:35:00|10518.9|10510.9|10517.9|10509.9|10519.4|10511.4|10517.9|10509.9|3
1647214510000|2022-03-13 23:35:10|10518|10510|10518.4|10510.4|10518.5|10510.5|10518|10510|0
1647214520000|2022-03-13 23:35:20|10517.9|10509.9|10518.4|10510.4|10518.4|10510.4|10517.9|10509.9|1
1647214530000|2022-03-13 23:35:30|10519.4|10511.4|10520.3|10512.3|10526.8|10518.8|10519.4|10511.4|28
1647214540000|2022-03-13 23:35:40|10520.2|10512.2|10523.7|10515.7|10524.6|10516.6|10520.2|10512.2|3
1647214550000|2022-03-13 23:35:50|10523.9|10515.9|10523.6|10515.6|10523.9|10515.9|10523.6|10515.6|2
1647214560000|2022-03-13 23:36:00|10523.4|10515.4|10523.7|10515.7|10523.7|10515.7|10523.4|10515.4|1
1647214570000|2022-03-13 23:36:10|10524.1|10516.1|10523.2|10515.2|10524.1|10516.1|10523.2|10515.2|5
1647214580000|2022-03-13 23:36:20|10523.6|10515.6|10518|10510|10523.6|10515.6|10518|10510|5
1647214590000|2022-03-13 23:36:30|10517.7|10509.7|10518.5|10510.5|10518.5|10510.5|10517.7|10509.7|0
1647214600000|2022-03-13 23:36:40|10518.4|10510.4|10517.5|10509.5|10518.4|10510.4|10516.9|10508.9|0
1647214610000|2022-03-13 23:36:50|10517|10509|10517.5|10509.5|10517.5|10509.5|10517|10509|1
1647214620000|2022-03-13 23:37:00|10517.3|10509.3|10517|10509|10517.3|10509.3|10517|10509|1
1647214630000|2022-03-13 23:37:10|10514.9|10506.9|10517.5|10509.5|10517.5|10509.5|10514.9|10506.9|6
1647214640000|2022-03-13 23:37:20|10516.3|10508.3|10516.5|10508.5|10516.5|10508.5|10515.3|10507.3|4
1647214660000|2022-03-13 23:37:40|10516.1|10508.1|10513|10505|10517.1|10509.1|10513|10505|16
1647214670000|2022-03-13 23:37:50|10512.9|10504.9|10515.9|10507.9|10515.9|10507.9|10512.5|10504.5|15
1647214680000|2022-03-13 23:38:00|10515.5|10507.5|10514.5|10506.5|10515.5|10507.5|10514.5|10506.5|0
1647214690000|2022-03-13 23:38:10|10514.4|10506.4|10516.7|10508.7|10517.4|10509.4|10514|10506|3
1647214700000|2022-03-13 23:38:20|10516.4|10508.4|10515.5|10507.5|10517.2|10509.2|10514.6|10506.6|3
1647214720000|2022-03-13 23:38:40|10515.4|10507.4|10514|10506|10515.4|10507.4|10514|10506|1
1647214730000|2022-03-13 23:38:50|10514.1|10506.1|10514.5|10506.5|10514.5|10506.5|10514.1|10506.1|1
1647214740000|2022-03-13 23:39:00|10514.2|10506.2|10513.5|10505.5|10514.4|10506.4|10512.2|10504.2|6
1647214750000|2022-03-13 23:39:10|10513.9|10505.9|10513.9|10505.9|10513.9|10505.9|10513.9|10505.9|0
1647214760000|2022-03-13 23:39:20|10513.7|10505.7|10513.7|10505.7|10513.7|10505.7|10513.4|10505.4|0
1647214770000|2022-03-13 23:39:30|10513.9|10505.9|10514.2|10506.2|10514.2|10506.2|10513.7|10505.7|1
1647214780000|2022-03-13 23:39:40|10514.1|10506.1|10514.1|10506.1|10514.4|10506.4|10514|10506|8
1647214790000|2022-03-13 23:39:50|10514|10506|10514.1|10506.1|10514.2|10506.2|10513.5|10505.5|2
1647214800000|2022-03-13 23:40:00|10514|10506|10510.1|10502.1|10514|10506|10509.5|10501.5|29
1647214810000|2022-03-13 23:40:10|10510.6|10502.6|10512.3|10504.3|10512.3|10504.3|10510.5|10502.5|4
1647214820000|2022-03-13 23:40:20|10512|10504|10511.7|10503.7|10512|10504|10511.7|10503.7|2
1647214830000|2022-03-13 23:40:30|10511.2|10503.2|10510.2|10502.2|10511.2|10503.2|10509.7|10501.7|2
1647214840000|2022-03-13 23:40:40|10511.2|10503.2|10512.3|10504.3|10512.8|10504.8|10511.2|10503.2|5
1647214870000|2022-03-13 23:41:10|10512.7|10504.7|10511.3|10503.3|10512.7|10504.7|10511.3|10503.3|1
1647214880000|2022-03-13 23:41:20|10511.6|10503.6|10511.7|10503.7|10511.7|10503.7|10511.6|10503.6|0
1647214890000|2022-03-13 23:41:30|10512.8|10504.8|10510.8|10502.8|10512.8|10504.8|10510.5|10502.5|3
1647214900000|2022-03-13 23:41:40|10510.5|10502.5|10512.2|10504.2|10512.2|10504.2|10510.1|10502.1|1
1647214910000|2022-03-13 23:41:50|10512.1|10504.1|10512.1|10504.1|10512.2|10504.2|10512.1|10504.1|0
1647214920000|2022-03-13 23:42:00|10512.2|10504.2|10510.3|10502.3|10512.2|10504.2|10510.3|10502.3|6
1647214930000|2022-03-13 23:42:10|10510.2|10502.2|10509.6|10501.6|10510.2|10502.2|10509.6|10501.6|2
1647214940000|2022-03-13 23:42:20|10509.7|10501.7|10507.3|10499.3|10510.2|10502.2|10507.3|10499.3|12
1647214950000|2022-03-13 23:42:30|10507.4|10499.4|10506.3|10498.3|10507.7|10499.7|10506.3|10498.3|2
1647214960000|2022-03-13 23:42:40|10505.8|10497.8|10492.4|10484.4|10506.3|10498.3|10492.4|10484.4|65
1647214970000|2022-03-13 23:42:50|10493.4|10485.4|10486.9|10478.9|10493.4|10485.4|10486.9|10478.9|15
1647214980000|2022-03-13 23:43:00|10486|10478|10481.8|10473.8|10486.5|10478.5|10479.3|10471.3|35
1647214990000|2022-03-13 23:43:10|10481|10473|10483.7|10475.7|10484.2|10476.2|10481|10473|5
1647215000000|2022-03-13 23:43:20|10482.9|10474.9|10496.2|10488.2|10496.2|10488.2|10482.9|10474.9|11
1647215010000|2022-03-13 23:43:30|10495.7|10487.7|10496.5|10488.5|10496.6|10488.6|10495.3|10487.3|3
1647215020000|2022-03-13 23:43:40|10496.8|10488.8|10491|10483|10497.4|10489.4|10491|10483|5
1647215030000|2022-03-13 23:43:50|10490.9|10482.9|10487.9|10479.9|10491|10483|10487.4|10479.4|4
1647215040000|2022-03-13 23:44:00|10490.2|10482.2|10485.2|10477.2|10491.3|10483.3|10483.6|10475.6|5
1647215050000|2022-03-13 23:44:10|10486.2|10478.2|10484|10476|10486.2|10478.2|10483.9|10475.9|3
1647215060000|2022-03-13 23:44:20|10483.5|10475.5|10481|10473|10483.6|10475.6|10480.5|10472.5|2
1647215070000|2022-03-13 23:44:30|10480.9|10472.9|10481.6|10473.6|10482.1|10474.1|10480|10472|3
1647215080000|2022-03-13 23:44:40|10481.7|10473.7|10490.4|10482.4|10490.4|10482.4|10481.7|10473.7|10
1647215090000|2022-03-13 23:44:50|10490.5|10482.5|10489.4|10481.4|10491|10483|10488|10480|8
1647215100000|2022-03-13 23:45:00|10489|10481|10490|10482|10490|10482|10489|10481|2
1647215110000|2022-03-13 23:45:10|10490.1|10482.1|10490.6|10482.6|10492.3|10484.3|10490.1|10482.1|16
1647215120000|2022-03-13 23:45:20|10489.9|10481.9|10486.7|10478.7|10489.9|10481.9|10485.2|10477.2|5
1647215130000|2022-03-13 23:45:30|10485.9|10477.9|10487.5|10479.5|10487.5|10479.5|10485.7|10477.7|0
1647215140000|2022-03-13 23:45:40|10487.6|10479.6|10486|10478|10487.6|10479.6|10486|10478|1
1647215150000|2022-03-13 23:45:50|10485.6|10477.6|10478.6|10470.6|10485.6|10477.6|10478.6|10470.6|23
1647215160000|2022-03-13 23:46:00|10478.5|10470.5|10472.1|10464.1|10478.5|10470.5|10472.1|10464.1|37
1647215170000|2022-03-13 23:46:10|10472|10464|10471.6|10463.6|10472|10464.1|10468.1|10462|12
1647215180000|2022-03-13 23:46:20|10471.5|10463.5|10467.1|10459.1|10471.6|10463.6|10466.6|10458.6|14
1647215190000|2022-03-13 23:46:30|10467|10459|10461.5|10453.5|10467|10459|10459.9|10451.9|40
1647215200000|2022-03-13 23:46:40|10461.6|10453.6|10467.4|10459.4|10470.4|10462.4|10461.4|10453.4|9
1647215210000|2022-03-13 23:46:50|10469.4|10461.4|10467.5|10459.5|10469.5|10461.5|10467.5|10459.5|1
1647215220000|2022-03-13 23:47:00|10468.3|10460.3|10477.3|10469.3|10477.5|10469.5|10467|10459|24
1647215230000|2022-03-13 23:47:10|10477.2|10469.2|10484.2|10476.2|10484.2|10476.2|10477.2|10469.2|9
1647215240000|2022-03-13 23:47:20|10483.8|10475.8|10481.8|10473.8|10484.7|10476.7|10481.8|10473.8|12
1647215250000|2022-03-13 23:47:30|10481.7|10473.7|10482.3|10474.3|10482.3|10474.3|10481.6|10473.6|0
1647215260000|2022-03-13 23:47:40|10481.5|10473.5|10478.2|10470.2|10481.9|10474.4|10478.2|10470.2|2
1647215270000|2022-03-13 23:47:50|10480.7|10472.7|10481.8|10473.8|10482.2|10474.2|10480.7|10472.7|2
1647215280000|2022-03-13 23:48:00|10481.9|10473.9|10489.3|10481.3|10489.3|10481.3|10481.9|10473.9|14
1647215290000|2022-03-13 23:48:10|10489.9|10481.9|10493.4|10485.4|10495.2|10487.2|10489.9|10481.9|16
1647215300000|2022-03-13 23:48:20|10490.5|10482.5|10493.2|10485.2|10495.2|10487.2|10489.4|10481.4|17
1647215310000|2022-03-13 23:48:30|10493.3|10485.3|10494.8|10486.8|10496.7|10488.7|10493.3|10485.3|4
1647215320000|2022-03-13 23:48:40|10495.6|10487.6|10499.7|10491.7|10500.6|10492.6|10495.3|10487.3|7
1647215330000|2022-03-13 23:48:50|10500.1|10492.1|10498.2|10490.2|10500.9|10492.9|10498.2|10490.2|8
1647215340000|2022-03-13 23:49:00|10498.1|10490.1|10498.6|10490.6|10498.6|10490.6|10497|10489|2
1647215350000|2022-03-13 23:49:10|10501.2|10493.2|10489.4|10481.4|10501.2|10493.2|10489.4|10481.4|12
1647215360000|2022-03-13 23:49:20|10489.3|10481.3|10487.1|10479.1|10489.3|10481.3|10485.8|10477.8|3
1647215370000|2022-03-13 23:49:30|10487.2|10479.2|10485.9|10477.9|10487.2|10479.2|10483.7|10475.7|8
1647215380000|2022-03-13 23:49:40|10486|10478|10486.4|10478.4|10486.4|10478.4|10486|10478|0
1647215390000|2022-03-13 23:49:50|10486.8|10478.8|10486.8|10478.8|10486.8|10478.8|10486.8|10478.8|1
1647215400000|2022-03-13 23:50:00|10486.9|10478.9|10486.1|10478.1|10486.9|10478.9|10486|10478|1
1647215410000|2022-03-13 23:50:10|10486.5|10478.5|10484.5|10476.5|10486.5|10478.5|10484.1|10476.1|3
1647215420000|2022-03-13 23:50:20|10484.6|10476.6|10485.5|10477.5|10485.5|10477.5|10484.6|10476.6|0
1647215430000|2022-03-13 23:50:30|10485.4|10477.4|10482.4|10474.4|10485.4|10477.4|10482.4|10474.4|4
1647215440000|2022-03-13 23:50:40|10479.6|10475.6|10473.7|10465.7|10482.5|10475.6|10473.7|10465.7|11
1647215450000|2022-03-13 23:50:50|10474|10466|10481.3|10473.3|10482.4|10474.4|10474|10466|8
1647215460000|2022-03-13 23:51:00|10481.2|10473.2|10490.4|10482.4|10492.3|10484.3|10481.2|10473.2|20
1647215470000|2022-03-13 23:51:10|10490.3|10482.3|10492.4|10484.4|10492.4|10484.4|10490|10482|10
1647215480000|2022-03-13 23:51:20|10492|10484|10485.1|10477.1|10500.1|10492.1|10484.7|10476.7|102
1647215490000|2022-03-13 23:51:30|10485.5|10477.5|10484.5|10476.5|10485.5|10477.5|10484.5|10476.5|0
1647215500000|2022-03-13 23:51:40|10484.6|10476.6|10486.1|10478.1|10486.1|10478.1|10484.6|10476.6|2
1647215510000|2022-03-13 23:51:50|10486.2|10478.2|10486.2|10478.2|10488|10480|10485.6|10477.6|1
1647215520000|2022-03-13 23:52:00|10486.1|10478.1|10485.1|10477.1|10487|10479|10483.6|10475.6|4
1647215530000|2022-03-13 23:52:10|10485|10477|10488.5|10480.5|10489|10481|10485|10477|4
1647215540000|2022-03-13 23:52:20|10488.1|10480.1|10486.3|10478.3|10488.8|10480.8|10486.3|10478.3|4
1647215550000|2022-03-13 23:52:30|10485.6|10477.6|10483.3|10475.3|10485.6|10477.6|10482.8|10474.8|1
1647215560000|2022-03-13 23:52:40|10483|10475|10490.3|10482.3|10490.7|10482.7|10483|10475|10
1647215570000|2022-03-13 23:52:50|10490|10482|10492.6|10484.6|10499|10491|10490|10482|38
1647215580000|2022-03-13 23:53:00|10492.8|10484.8|10494.7|10486.7|10502.2|10494.2|10492.6|10484.6|30
1647215590000|2022-03-13 23:53:10|10497.9|10489.9|10496.9|10488.9|10500.4|10492.4|10494.3|10486.3|18
1647215600000|2022-03-13 23:53:20|10497.4|10489.4|10505.2|10497.2|10508.5|10500.5|10497.1|10489.4|32
1647215610000|2022-03-13 23:53:30|10504.8|10496.8|10512.5|10504.5|10512.7|10504.7|10502.9|10496.4|35
1647215620000|2022-03-13 23:53:40|10512.8|10504.8|10509.1|10501.1|10518.4|10510.4|10506.1|10498.1|33
1647215630000|2022-03-13 23:53:50|10509.5|10501.5|10508.5|10500.5|10509.5|10501.5|10508.5|10500.5|1
1647215640000|2022-03-13 23:54:00|10508.4|10500.4|10512.1|10504.1|10512.1|10504.1|10508|10500|3
1647215650000|2022-03-13 23:54:10|10511.9|10503.9|10512.1|10504.1|10512.1|10504.1|10511.5|10503.5|2
1647215660000|2022-03-13 23:54:20|10512.3|10504.3|10511.7|10503.7|10512.3|10504.3|10509|10501|11
1647215670000|2022-03-13 23:54:30|10511.8|10503.8|10509|10501|10511.8|10503.8|10509|10501|6
1647215680000|2022-03-13 23:54:40|10509.4|10501.4|10509.5|10501.5|10510.5|10502.5|10509.4|10501.4|4
1647215690000|2022-03-13 23:54:50|10509.2|10501.2|10504.1|10496.1|10509.2|10501.2|10504.1|10496.1|7
1647215700000|2022-03-13 23:55:00|10504.8|10496.8|10509|10501|10509|10501|10504.8|10496.8|2
1647215710000|2022-03-13 23:55:10|10508.2|10500.2|10515.1|10507.1|10515.2|10507.2|10507.1|10499.1|10
1647215720000|2022-03-13 23:55:20|10515.9|10507.9|10514.2|10506.2|10516|10508|10514|10506|4
1647215730000|2022-03-13 23:55:30|10515.1|10507.1|10518.8|10510.8|10518.8|10510.8|10515.1|10507.1|4
1647215740000|2022-03-13 23:55:40|10518.9|10510.9|10520.5|10512.5|10522|10514|10518.3|10510.3|17
1647215750000|2022-03-13 23:55:50|10520.4|10512.4|10518.7|10510.7|10521.1|10513.1|10516|10508|18
1647215760000|2022-03-13 23:56:00|10518.9|10510.9|10521.4|10513.4|10523|10515|10518.9|10510.9|4
1647215770000|2022-03-13 23:56:10|10521.3|10513.3|10521.3|10513.3|10521.4|10513.4|10520.4|10512.4|1
1647215780000|2022-03-13 23:56:20|10520.9|10512.9|10522.5|10514.5|10523.4|10515.4|10519.4|10511.4|4
1647215790000|2022-03-13 23:56:30|10520.3|10512.3|10517.6|10509.6|10523.2|10515.2|10512.3|10504.3|32
1647215800000|2022-03-13 23:56:40|10517.1|10509.1|10510.4|10502.4|10517.1|10509.1|10509.9|10501.9|16
1647215810000|2022-03-13 23:56:50|10512|10504|10515.1|10507.1|10516.4|10508.4|10512|10504|1
1647215820000|2022-03-13 23:57:00|10515.5|10507.5|10519.9|10511.9|10519.9|10511.9|10515.5|10507.5|7
1647215830000|2022-03-13 23:57:10|10520.7|10512.7|10514.8|10506.8|10521.3|10513.3|10514.8|10506.8|3
1647215840000|2022-03-13 23:57:20|10514.7|10506.7|10514.4|10506.4|10514.7|10506.7|10512.1|10504.1|3
1647215850000|2022-03-13 23:57:30|10514.5|10506.5|10514.4|10506.4|10514.9|10506.9|10514.4|10506.4|5
1647215860000|2022-03-13 23:57:40|10514.9|10506.9|10514.9|10506.9|10514.9|10506.9|10514.9|10506.9|0
1647215870000|2022-03-13 23:57:50|10514.8|10506.8|10511.3|10503.3|10514.8|10506.8|10511.3|10503.3|2
1647215880000|2022-03-13 23:58:00|10511|10503|10509.8|10501.8|10511|10503|10509.8|10501.8|7
1647215890000|2022-03-13 23:58:10|10508.1|10504.1|10519.1|10511.1|10521.5|10513.5|10508.1|10502.1|21
1647215900000|2022-03-13 23:58:20|10518.4|10510.4|10518.9|10510.9|10518.9|10510.9|10518.4|10510.4|2
1647215910000|2022-03-13 23:58:30|10518.5|10510.5|10518.5|10510.5|10518.5|10510.5|10518.5|10510.5|3
1647215920000|2022-03-13 23:58:40|10519.3|10511.3|10518.1|10510.1|10520.4|10512.4|10518.1|10510.1|3
1647215930000|2022-03-13 23:58:50|10517.9|10509.9|10515.9|10507.9|10518|10510|10514.4|10506.4|4
1647215940000|2022-03-13 23:59:00|10516.3|10508.3|10516.1|10508.1|10518.1|10510.1|10516.1|10508.1|3
1647215950000|2022-03-13 23:59:10|10515.1|10507.1|10515.5|10507.5|10515.6|10507.6|10514.1|10506.1|1
1647215970000|2022-03-13 23:59:30|10516.2|10508.2|10516.5|10508.5|10516.7|10508.7|10516.2|10508.2|3
1647215980000|2022-03-13 23:59:40|10516|10508|10514.9|10506.9|10516|10508|10514.4|10506.4|3
1647215990000|2022-03-13 23:59:50|10515.2|10507.2|10509.8|10501.8|10516.1|10508.1|10509.8|10501.8|15
1647216000000|2022-03-14 00:00:00|10509|10501|10512|10504|10517.2|10509.2|10509|10501|21
1647216010000|2022-03-14 00:00:10|10511.9|10503.9|10510.7|10502.7|10513.7|10505.7|10510.7|10502.7|4
1647216020000|2022-03-14 00:00:20|10511.4|10503.4|10512|10504|10512|10504|10509.5|10501.5|1
1647216030000|2022-03-14 00:00:30|10511.7|10503.7|10510.1|10502.1|10512|10504|10510.1|10502.1|5
1647216040000|2022-03-14 00:00:40|10510|10502|10506|10498|10510.4|10502.4|10505.9|10497.9|3
1647216050000|2022-03-14 00:00:50|10506.2|10498.2|10504.7|10496.7|10506.2|10498.2|10504.7|10496.7|5
1647216060000|2022-03-14 00:01:00|10504.6|10496.6|10494.2|10486.2|10504.6|10496.6|10494.2|10486.2|19
1647216070000|2022-03-14 00:01:10|10493.2|10485.2|10494.7|10486.7|10496.2|10488.2|10488|10482|19
1647216080000|2022-03-14 00:01:20|10495.5|10487.5|10494|10486|10495.5|10487.5|10493.9|10485.9|0
1647216090000|2022-03-14 00:01:30|10493.9|10485.9|10491.7|10483.7|10493.9|10485.9|10491.7|10483.7|5
1647216100000|2022-03-14 00:01:40|10490.7|10482.7|10489|10481|10490.7|10482.7|10488.5|10480.5|5
1647216110000|2022-03-14 00:01:50|10488.5|10480.5|10483.1|10475.1|10488.5|10480.5|10483.1|10475.1|10
1647216120000|2022-03-14 00:02:00|10483.5|10475.5|10482.4|10474.4|10484.4|10476.4|10482.3|10474.3|8
1647216130000|2022-03-14 00:02:10|10482.3|10474.3|10481.5|10473.5|10482.7|10474.7|10481|10473|5
1647216140000|2022-03-14 00:02:20|10481.1|10473.1|10480|10472|10483.5|10475.5|10480|10472|5
1647216150000|2022-03-14 00:02:30|10480.1|10472.1|10477.7|10469.7|10480.5|10472.5|10477.7|10469.7|6
1647216160000|2022-03-14 00:02:40|10478.2|10470.2|10483.5|10475.5|10486.1|10478.1|10477.6|10469.6|12
1647216170000|2022-03-14 00:02:50|||||||||1
1647216180000|2022-03-14 00:03:00|10480.9|10476.9|10475.4|10467.4|10481.5|10476.9|10463.5|10455.5|63
1647216190000|2022-03-14 00:03:10|10474.1|10466.1|10481|10473|10481|10473|10468.6|10460.6|18
1647216200000|2022-03-14 00:03:20|10480.8|10472.8|10484.8|10476.8|10488.2|10480.2|10480.8|10472.8|7
1647216210000|2022-03-14 00:03:30|10484.5|10476.5|10481.2|10473.2|10484.5|10476.5|10480.8|10472.8|4
1647216220000|2022-03-14 00:03:40|10481.5|10473.5|10484.2|10476.2|10485.5|10477.5|10481.5|10473.5|5
1647216230000|2022-03-14 00:03:50|10484.3|10476.3|10482.3|10474.3|10484.9|10476.9|10481.9|10473.9|4
1647216240000|2022-03-14 00:04:00|10481.9|10473.9|10468.7|10460.7|10482.2|10474.2|10468.7|10460.7|7
1647216250000|2022-03-14 00:04:10|10469.6|10461.6|10470.2|10462.2|10470.8|10462.8|10469.6|10461.6|5
1647216260000|2022-03-14 00:04:20|10470.9|10462.9|10477.2|10469.2|10477.7|10469.7|10470.9|10462.9|6
1647216270000|2022-03-14 00:04:30|10477.3|10469.3|10483.1|10475.1|10487.2|10479.2|10477.3|10469.3|4
1647216280000|2022-03-14 00:04:40|10483.2|10475.2|10483|10475|10483.2|10475.2|10483|10475|0
1647216290000|2022-03-14 00:04:50|10483.1|10475.1|10489.8|10481.8|10490.4|10482.4|10483.1|10475.1|12
1647216300000|2022-03-14 00:05:00|10489.9|10481.9|10489.9|10481.9|10489.9|10481.9|10489.9|10481.9|2
1647216310000|2022-03-14 00:05:10|10490.2|10482.2|10491.1|10483.1|10491.1|10483.1|10489.2|10481.2|3
1647216320000|2022-03-14 00:05:20|10494.4|10486.4|10502.2|10494.2|10502.2|10494.2|10494.4|10486.4|5
1647216330000|2022-03-14 00:05:30|10501.7|10493.7|10501.5|10493.5|10502.1|10494.1|10500.2|10492.2|4
1647216340000|2022-03-14 00:05:40|10501.4|10493.4|10491|10483|10501.4|10493.4|10491|10483|18
1647216350000|2022-03-14 00:05:50|10491.3|10483.3|10490|10482|10491.3|10483.3|10490|10482|2
1647216360000|2022-03-14 00:06:00|10491.5|10483.5|10491.5|10483.5|10493|10485|10486.8|10478.8|31
1647216370000|2022-03-14 00:06:10|10491|10483|10494|10486|10494.9|10486.9|10490|10482|5
1647216380000|2022-03-14 00:06:20|10493.9|10485.9|10493.4|10485.4|10493.9|10485.9|10493.4|10485.4|0
1647216390000|2022-03-14 00:06:30|10493.6|10485.6|10500.9|10492.9|10500.9|10492.9|10493.6|10485.6|10
1647216400000|2022-03-14 00:06:40|10501|10493|10504.1|10496.1|10506.1|10498.1|10500.9|10492.9|45
1647216410000|2022-03-14 00:06:50|10504|10496|10497.9|10489.9|10506.7|10498.7|10497.7|10489.7|31
1647216420000|2022-03-14 00:07:00|10496.8|10488.8|10492.7|10484.7|10496.8|10488.8|10492.1|10484.1|8
1647216430000|2022-03-14 00:07:10|10491.8|10483.8|10493.6|10485.6|10493.6|10485.6|10491.6|10483.6|4
1647216440000|2022-03-14 00:07:20|10493.2|10485.2|10492.4|10484.4|10493.2|10485.2|10492.4|10484.4|0
1647216450000|2022-03-14 00:07:30|10492.3|10484.3|10493.4|10485.4|10493.7|10485.7|10491.9|10483.9|4
1647216460000|2022-03-14 00:07:40|10494.7|10486.7|10500.1|10492.1|10502.7|10494.7|10494.7|10486.7|2
1647216470000|2022-03-14 00:07:50|10501.2|10493.2|10500.7|10492.7|10501.9|10493.9|10500.7|10492.7|2
1647216480000|2022-03-14 00:08:00|10500.5|10492.5|10500|10492|10500.5|10492.5|10499.3|10491.3|1
1647216490000|2022-03-14 00:08:10|10498.7|10490.7|10498.6|10490.6|10499|10491|10498.6|10490.6|0
1647216500000|2022-03-14 00:08:20|10499.4|10491.4|10499.9|10491.9|10504.8|10498|10499.4|10491.4|19
1647216510000|2022-03-14 00:08:30|10498.4|10490.4|10497.3|10489.3|10498.4|10490.4|10497.3|10489.3|0
1647216520000|2022-03-14 00:08:40|10497.2|10489.2|10497.4|10489.4|10499|10491|10496.3|10488.3|4
1647216530000|2022-03-14 00:08:50|10497.6|10489.6|10497.9|10489.9|10498|10490|10497.6|10489.6|0
1647216540000|2022-03-14 00:09:00|10498|10490|10500.7|10492.7|10501.2|10493.2|10498|10490|7
1647216550000|2022-03-14 00:09:10|10500.3|10492.3|10502.9|10494.9|10502.9|10494.9|10499.3|10491.3|6
1647216560000|2022-03-14 00:09:20|10503|10495|10502.5|10494.5|10503.3|10495.3|10501|10493|3
1647216570000|2022-03-14 00:09:30|10502.8|10494.8|10502.8|10494.8|10503.1|10495.1|10502.8|10494.8|2
1647216580000|2022-03-14 00:09:40|10501.8|10493.8|10496.4|10488.4|10501.8|10493.8|10496.4|10488.4|2
1647216590000|2022-03-14 00:09:50|10496.3|10488.3|10491.8|10483.8|10496.3|10488.3|10491.8|10483.8|5
1647216600000|2022-03-14 00:10:00|10491.4|10483.4|10489.8|10481.8|10491.4|10483.4|10489.8|10481.8|3
1647216610000|2022-03-14 00:10:10|10489.6|10481.6|10489.7|10481.7|10489.7|10481.7|10488.1|10480.1|6
1647216620000|2022-03-14 00:10:20|10489.8|10481.8|10489.8|10481.8|10489.8|10481.8|10489.7|10481.7|2
1647216630000|2022-03-14 00:10:30|10490.2|10482.2|10493.2|10485.2|10493.2|10485.2|10490.2|10482.2|3
1647216640000|2022-03-14 00:10:40|10494|10486|10494|10486|10494|10486|10494|10486|0
1647216660000|2022-03-14 00:11:00|10493.7|10485.7|10489.3|10481.3|10493.7|10485.7|10489.3|10481.3|3
1647216670000|2022-03-14 00:11:10|10488.9|10480.9|10488.5|10480.5|10488.9|10480.9|10488|10480|0
1647216680000|2022-03-14 00:11:20|10487.5|10479.5|10490.6|10482.6|10490.6|10482.6|10487.5|10479.5|0
1647216690000|2022-03-14 00:11:30|10489.6|10481.6|10488.5|10480.5|10489.6|10481.6|10488.3|10480.3|3
1647216700000|2022-03-14 00:11:40|10488.1|10480.1|10488.1|10480.1|10488.1|10480.1|10488.1|10480.1|0
1647216710000|2022-03-14 00:11:50|10488.5|10480.5|10489.6|10481.6|10489.6|10481.6|10488.4|10480.4|1
1647216720000|2022-03-14 00:12:00|10489.2|10481.2|10488.6|10480.6|10489.2|10481.2|10488.2|10480.2|1
1647216730000|2022-03-14 00:12:10|10489.7|10481.7|10490.3|10482.3|10490.3|10482.3|10489.7|10481.7|2
1647216740000|2022-03-14 00:12:20|10489.9|10481.9|10490.7|10482.7|10490.7|10482.7|10489.9|10481.9|0
1647216750000|2022-03-14 00:12:30|10491.7|10483.7|10493.7|10485.7|10494.2|10486.2|10491.2|10483.2|9
1647216760000|2022-03-14 00:12:40|10493.8|10485.8|10493.9|10485.9|10494.5|10486.5|10493.4|10485.4|11
1647216770000|2022-03-14 00:12:50|10494|10486|10495.8|10487.8|10497.2|10489.2|10494|10486|9
1647216780000|2022-03-14 00:13:00|10496|10488|10496.9|10488.9|10500.3|10492.3|10495.6|10487.6|14
1647216790000|2022-03-14 00:13:10|10497.1|10489.1|10497.5|10489.5|10498.6|10490.6|10497.1|10489.1|6
1647216800000|2022-03-14 00:13:20|10497.9|10489.9|10497.5|10489.5|10498.2|10490.2|10496.2|10488.2|0
1647216820000|2022-03-14 00:13:40|10498|10490|10498.3|10490.3|10498.7|10490.7|10498|10490|21
1647216830000|2022-03-14 00:13:50|10498.5|10490.5|10492.6|10484.6|10498.7|10490.7|10492.6|10484.6|21
1647216840000|2022-03-14 00:14:00|10491.4|10483.4|10490.3|10482.3|10491.8|10483.8|10490.3|10482.3|1
1647216850000|2022-03-14 00:14:10|10489.8|10481.8|10488.9|10480.9|10489.8|10481.8|10488.3|10480.3|9
1647216860000|2022-03-14 00:14:20|10489.2|10481.2|10495.6|10487.6|10497.7|10489.7|10489.2|10481.2|12
1647216870000|2022-03-14 00:14:30|10495.4|10487.4|10495.5|10487.5|10495.7|10487.7|10494.9|10486.9|2
1647216880000|2022-03-14 00:14:40|10495.4|10487.4|10496.5|10488.5|10496.5|10488.5|10495.4|10487.4|1
1647216890000|2022-03-14 00:14:50|10499.2|10491.2|10496.3|10488.3|10499.2|10491.2|10496.3|10488.3|5
1647216900000|2022-03-14 00:15:00|10495.1|10487.1|10496|10488|10496.2|10488.2|10494.9|10486.9|0
1647216910000|2022-03-14 00:15:10|10495.5|10487.5|10496.9|10488.9|10497.4|10489.4|10495.5|10487.5|1
1647216920000|2022-03-14 00:15:20|10497.4|10489.4|10490.3|10482.3|10497.4|10489.4|10490.3|10482.3|6
1647216930000|2022-03-14 00:15:30|10490.2|10482.2|10490.2|10482.2|10490.2|10482.2|10489.3|10481.3|5
1647216940000|2022-03-14 00:15:40|10489.8|10481.8|10489.8|10481.8|10489.8|10481.8|10489.8|10481.8|0
1647216950000|2022-03-14 00:15:50|10489.9|10481.9|10490.3|10482.3|10492.8|10484.8|10489.9|10481.9|3
1647216960000|2022-03-14 00:16:00|10489.9|10481.9|10490.6|10482.6|10491|10483|10488.8|10480.8|5
1647216970000|2022-03-14 00:16:10|10490.3|10482.3|10490.8|10482.8|10490.8|10482.8|10490.3|10482.3|0
1647216980000|2022-03-14 00:16:20|10490.6|10482.6|10491.6|10483.6|10492.1|10484.1|10490.6|10482.6|0
1647216990000|2022-03-14 00:16:30|10491.9|10483.9|10490.6|10482.6|10491.9|10483.9|10489.9|10481.9|2
1647217000000|2022-03-14 00:16:40|10490.3|10482.3|10491.8|10483.8|10491.9|10483.9|10489.9|10481.9|4
1647217010000|2022-03-14 00:16:50|10491.3|10483.3|10490.8|10482.8|10491.5|10483.5|10490.8|10482.8|0
1647217020000|2022-03-14 00:17:00|10490.9|10482.9|10491.8|10483.8|10492.1|10484.1|10490.9|10482.9|2
1647217030000|2022-03-14 00:17:10|10491.3|10483.3|10491.3|10483.3|10491.3|10483.3|10491.3|10483.3|1
1647217040000|2022-03-14 00:17:20|||||||||1
1647217050000|2022-03-14 00:17:30|10490.9|10482.9|10489.6|10481.6|10490.9|10482.9|10489.3|10481.3|49
1647217060000|2022-03-14 00:17:40|10490.1|10482.1|10489|10481|10490.1|10482.1|10488.9|10480.9|23
1647217070000|2022-03-14 00:17:50|10489.4|10481.4|10491.6|10483.6|10491.9|10483.9|10488.6|10480.6|4
1647217080000|2022-03-14 00:18:00|10490.6|10482.6|10490|10482|10490.6|10482.6|10489.4|10481.4|7
1647217090000|2022-03-14 00:18:10|10489.9|10481.9|10490|10482|10490|10482|10489.9|10481.9|0
1647217110000|2022-03-14 00:18:30|10491.4|10483.4|10490|10482|10491.7|10483.7|10490|10482|1
1647217120000|2022-03-14 00:18:40|10491.1|10483.1|10490.1|10482.1|10491.1|10483.1|10490.1|10482.1|11
1647217130000|2022-03-14 00:18:50|10489.7|10481.7|10489.5|10481.5|10489.7|10481.7|10489.5|10481.5|0
1647217140000|2022-03-14 00:19:00|10489.1|10481.1|10488.1|10480.1|10489.1|10481.1|10488|10480|3
1647217150000|2022-03-14 00:19:10|10488|10480|10482.6|10474.6|10488|10480|10482.6|10474.6|21
1647217160000|2022-03-14 00:19:20|10482.2|10474.2|10479.9|10471.9|10482.2|10474.2|10479.8|10471.8|17
1647217170000|2022-03-14 00:19:30|10480|10472|10484|10476|10486.4|10478.4|10480|10472|11
1647217180000|2022-03-14 00:19:40|10484.8|10476.8|10484.8|10476.8|10484.8|10476.8|10484.8|10476.8|1
1647217190000|2022-03-14 00:19:50|10484.9|10476.9|10484.4|10476.4|10485.3|10477.3|10484.4|10476.4|3
1647217200000|2022-03-14 00:20:00|10484.3|10476.3|10482.8|10474.8|10484.8|10476.8|10482.3|10474.3|4
1647217210000|2022-03-14 00:20:10|10482.9|10474.9|10470.7|10462.7|10483.3|10475.3|10470.6|10462.6|54
1647217220000|2022-03-14 00:20:20|10472.3|10464.3|10476.4|10468.4|10476.9|10468.9|10468.3|10462.7|10
1647217230000|2022-03-14 00:20:30|10476.5|10468.5|10472.7|10464.7|10477.3|10469.3|10472.3|10464.3|6
1647217240000|2022-03-14 00:20:40|10472.2|10464.2|10483.8|10475.8|10484.4|10476.4|10471.6|10464.2|17
1647217250000|2022-03-14 00:20:50|10483.7|10475.7|10483.3|10475.3|10484.8|10476.8|10483.3|10475.3|2
1647217260000|2022-03-14 00:21:00|10483.1|10475.1|10482.9|10474.9|10485.3|10477.3|10481.9|10473.9|9
1647217270000|2022-03-14 00:21:10|10483.1|10475.1|10485.4|10477.4|10487.5|10479.5|10482.4|10474.4|16
1647217280000|2022-03-14 00:21:20|10485.7|10477.7|10485.5|10477.5|10486.6|10478.6|10481.8|10473.8|18
1647217290000|2022-03-14 00:21:30|10485.9|10477.9|10485.8|10477.8|10486|10478|10485.8|10477.8|1
1647217300000|2022-03-14 00:21:40|10484.1|10476.1|10484.8|10476.8|10485.7|10477.7|10483.8|10475.8|1
1647217310000|2022-03-14 00:21:50|10484.4|10476.4|10483.8|10475.8|10485.3|10477.3|10482.8|10474.8|2
1647217320000|2022-03-14 00:22:00|10483.3|10475.3|10486.2|10478.2|10486.2|10478.2|10483.3|10475.3|0
1647217330000|2022-03-14 00:22:10|10485.8|10477.8|10486.8|10478.8|10486.8|10478.8|10484.3|10476.3|8
1647217340000|2022-03-14 00:22:20|10488|10480|10486.5|10478.5|10488|10480|10484.9|10476.9|5
1647217350000|2022-03-14 00:22:30|10486.2|10478.2|10486.5|10478.5|10486.9|10478.9|10485.8|10477.8|3
1647217360000|2022-03-14 00:22:40|10486.4|10478.4|10479.9|10471.9|10486.4|10478.4|10479.9|10471.9|3
1647217370000|2022-03-14 00:22:50|10479.8|10471.8|10478.8|10470.8|10479.8|10471.8|10478.8|10470.8|0
1647217380000|2022-03-14 00:23:00|10478.4|10470.4|10478.8|10470.8|10478.9|10470.9|10478.4|10470.4|1
1647217390000|2022-03-14 00:23:10|10478.3|10470.3|10478.3|10470.3|10478.3|10470.3|10478.3|10470.3|0
1647217410000|2022-03-14 00:23:30|10478.5|10470.5|10479.7|10471.7|10480.3|10472.3|10478.5|10470.5|1
1647217420000|2022-03-14 00:23:40|10479.8|10471.8|10482.8|10474.8|10482.8|10474.8|10479.7|10471.7|3
1647217430000|2022-03-14 00:23:50|10481.5|10473.5|10481.3|10473.3|10481.5|10473.5|10481.3|10473.3|0
1647217440000|2022-03-14 00:24:00|10482|10474|10482.4|10474.4|10482.4|10474.4|10482|10474|1
1647217450000|2022-03-14 00:24:10|10482.8|10474.8|10480.3|10472.3|10483|10475|10480.1|10472.1|7
1647217460000|2022-03-14 00:24:20|10480.4|10472.4|10479.8|10471.8|10480.4|10472.4|10479.8|10471.8|0
1647217470000|2022-03-14 00:24:30|10479.5|10471.5|10470.5|10462.5|10479.5|10471.5|10470.4|10462.4|14
1647217480000|2022-03-14 00:24:40|10470.4|10462.4|10473.4|10465.4|10478.5|10470.5|10470.4|10462.4|87
1647217490000|2022-03-14 00:24:50|10473.5|10465.5|10473.9|10465.9|10475|10467|10473.5|10465.5|4
1647217500000|2022-03-14 00:25:00|10473.8|10465.8|10473.9|10465.9|10474.2|10466.2|10473.8|10465.8|5
1647217510000|2022-03-14 00:25:10|10473.7|10465.7|10466.6|10458.6|10473.9|10465.9|10466.6|10458.6|21
1647217520000|2022-03-14 00:25:20|10467.1|10459.1|10463.2|10455.2|10468.7|10460.7|10463.2|10455.2|44
1647217530000|2022-03-14 00:25:30|10463.1|10455.1|10465.7|10457.7|10465.7|10457.7|10463.1|10455.1|9
1647217540000|2022-03-14 00:25:40|10467.6|10459.6|10457.7|10449.7|10467.6|10459.6|10457.7|10449.7|28
1647217550000|2022-03-14 00:25:50|10457.5|10449.5|10438.9|10430.9|10458.3|10450.3|10433.5|10425.5|144
1647217560000|2022-03-14 00:26:00|10439.9|10431.9|10434.5|10426.5|10439.9|10431.9|10433|10425|29
1647217570000|2022-03-14 00:26:10|10434.4|10426.4|10433|10425|10434.4|10426.4|10428.5|10422.4|45
1647217580000|2022-03-14 00:26:20|10432.4|10424.4|10455.2|10447.2|10457.1|10449.1|10431.3|10423.3|78
1647217590000|2022-03-14 00:26:30|10455.1|10447.1|10447.1|10439.1|10455.1|10447.1|10446.5|10438.5|13
1647217600000|2022-03-14 00:26:40|10447.2|10439.2|10450|10442|10450.5|10442.5|10447.2|10439.2|8
1647217610000|2022-03-14 00:26:50|10449.8|10441.8|10448.8|10440.8|10451.6|10443.6|10448.8|10440.8|11
1647217620000|2022-03-14 00:27:00|10448.7|10440.7|10448.6|10440.6|10448.7|10440.7|10448.6|10440.6|1
1647217630000|2022-03-14 00:27:10|10448.5|10440.5|10448.6|10440.6|10448.6|10440.6|10447.5|10439.5|4
1647217640000|2022-03-14 00:27:20|10448.5|10440.5|10432.5|10424.5|10448.5|10440.5|10432.5|10424.5|13
1647217650000|2022-03-14 00:27:30|10433.1|10425.1|10427.3|10419.3|10433.1|10425.1|10424.7|10418.7|16
1647217660000|2022-03-14 00:27:40|10427.7|10419.7|10431.2|10423.2|10431.6|10423.6|10427.7|10419.7|12
1647217670000|2022-03-14 00:27:50|10429.7|10421.7|10432.6|10424.6|10432.6|10424.6|10429.6|10421.6|3
1647217680000|2022-03-14 00:28:00|10433.1|10429.1|10436.3|10428.3|10440.1|10432.1|10433.1|10427.7|19
1647217690000|2022-03-14 00:28:10|10437.3|10429.3|10432.5|10424.5|10437.3|10429.3|10432.3|10424.3|11
1647217700000|2022-03-14 00:28:20|10432|10424|10435.2|10427.2|10436.2|10428.2|10432|10424|3
1647217710000|2022-03-14 00:28:30|10436|10428|10434.2|10426.2|10437.1|10429.1|10434.2|10426.2|7
1647217720000|2022-03-14 00:28:40|10434.6|10426.6|10442.1|10434.1|10442.1|10434.1|10434.6|10426.6|16
1647217730000|2022-03-14 00:28:50|10442.2|10434.2|10444.9|10436.9|10446.3|10438.3|10437.3|10429.3|50
1647217740000|2022-03-14 00:29:00|10444.8|10436.8|10451.3|10443.3|10454.9|10446.9|10444.3|10436.3|15
1647217750000|2022-03-14 00:29:10|10450.9|10442.9|10450.8|10442.8|10450.9|10442.9|10449.8|10441.8|0
1647217760000|2022-03-14 00:29:20|10450.9|10442.9|10452.4|10444.4|10455.7|10447.7|10450.7|10442.7|23
1647217770000|2022-03-14 00:29:30|10452.3|10444.3|10456.6|10448.6|10458.8|10450.8|10450.5|10444.3|5
1647217780000|2022-03-14 00:29:40|10456.7|10448.7|10447.8|10439.8|10457.2|10449.2|10444.2|10436.2|20
1647217790000|2022-03-14 00:29:50|10454.8|10446.8|10452.4|10444.4|10454.8|10446.8|10452.3|10444.3|8
1647217800000|2022-03-14 00:30:00|10452.5|10444.5|10453.3|10445.3|10454.8|10446.8|10452.5|10444.5|3
1647217810000|2022-03-14 00:30:10|10452.8|10444.8|10450.6|10442.6|10452.8|10444.8|10449.9|10441.9|4
1647217820000|2022-03-14 00:30:20|10450.5|10442.5|10455.1|10447.1|10456.9|10448.9|10450.2|10442.2|6
1647217830000|2022-03-14 00:30:30|10455.3|10447.3|10458.7|10450.7|10460.2|10452.2|10455.3|10447.3|13
1647217840000|2022-03-14 00:30:40|10458.8|10450.8|10456.4|10448.4|10458.8|10450.8|10454.9|10446.9|1
1647217850000|2022-03-14 00:30:50|10456.3|10448.3|10455.7|10447.7|10456.9|10448.9|10455.7|10447.7|1
1647217860000|2022-03-14 00:31:00|10454.1|10446.1|10450.4|10442.4|10454.1|10446.1|10449.9|10441.9|9
1647217870000|2022-03-14 00:31:10|10450.8|10442.8|10450.9|10442.9|10451.5|10443.5|10450|10442|0
1647217880000|2022-03-14 00:31:20|10450.5|10442.5|10451.5|10443.5|10451.8|10443.8|10450.4|10442.4|2
1647217890000|2022-03-14 00:31:30|10451.7|10443.7|10451.7|10443.7|10451.7|10443.7|10451.7|10443.7|1
1647217900000|2022-03-14 00:31:40|10450.5|10442.5|10451.7|10443.7|10452|10444|10450|10442|1
1647217910000|2022-03-14 00:31:50|10451.3|10443.3|10451.3|10443.3|10451.3|10443.3|10451.3|10443.3|0
1647217920000|2022-03-14 00:32:00|10451.2|10443.2|10452.4|10444.4|10452.7|10444.7|10450.5|10442.5|1
1647217930000|2022-03-14 00:32:10|10452.5|10444.5|10456.7|10448.7|10456.7|10448.7|10452.5|10444.5|3
1647217940000|2022-03-14 00:32:20|10457|10449|10456.2|10448.2|10457|10449|10452.8|10444.8|1
1647217950000|2022-03-14 00:32:30|10456.1|10448.1|10456.1|10448.1|10456.1|10448.1|10456.1|10448.1|0
1647217960000|2022-03-14 00:32:40|10456.4|10448.4|10461.8|10453.8|10462.3|10454.3|10456|10448|11
1647217970000|2022-03-14 00:32:50|10458.3|10450.3|10457.8|10449.8|10459.8|10451.8|10455|10447|6
1647217980000|2022-03-14 00:33:00|10456|10448|10451.1|10443.1|10456|10448|10451.1|10443.1|9
1647217990000|2022-03-14 00:33:10|10451.3|10443.3|10449.8|10441.8|10451.6|10443.6|10449.8|10441.8|1
1647218000000|2022-03-14 00:33:20|10449.5|10441.5|10448.4|10440.4|10450|10442|10448.4|10440.4|13
1647218010000|2022-03-14 00:33:30|10448.3|10440.3|10444.3|10436.3|10448.3|10440.3|10442|10434.6|14
1647218020000|2022-03-14 00:33:40|10444.7|10436.7|10447.6|10439.6|10448.6|10440.6|10444.7|10436.7|5
1647218030000|2022-03-14 00:33:50|10447.7|10439.7|10448.2|10440.2|10448.7|10440.7|10447.4|10439.4|1
1647218040000|2022-03-14 00:34:00|10448.3|10440.3|10451.7|10443.7|10454.8|10446.8|10448.3|10440.3|2
1647218050000|2022-03-14 00:34:10|10451.3|10443.3|10450.9|10442.9|10452.6|10444.6|10450.9|10442.9|5
1647218060000|2022-03-14 00:34:20|10451.3|10443.3|10451.3|10443.3|10451.3|10443.3|10451.3|10443.3|0
1647218070000|2022-03-14 00:34:30|10451.7|10443.7|10450.8|10442.8|10451.9|10443.9|10450.7|10442.7|5
1647218080000|2022-03-14 00:34:40|10450.3|10442.3|10449.2|10441.2|10450.4|10442.4|10448.7|10440.7|3
1647218090000|2022-03-14 00:34:50|10448.8|10440.8|10448.8|10440.8|10448.8|10440.8|10448.8|10440.8|0
1647218100000|2022-03-14 00:35:00|10448.4|10440.4|10450.9|10442.9|10453|10445|10448.4|10440.4|4
1647218110000|2022-03-14 00:35:10|10450.1|10442.1|10451.6|10443.6|10451.6|10443.6|10450.1|10442.1|1
1647218120000|2022-03-14 00:35:20|10451.7|10443.7|10451.2|10443.2|10452.1|10444.1|10449.8|10441.8|2
1647218130000|2022-03-14 00:35:30|10451.3|10443.3|10449|10441|10452.1|10444.1|10449|10441|8
1647218140000|2022-03-14 00:35:40|10449.4|10441.4|10458.2|10450.2|10458.3|10450.3|10448.2|10440.2|21
1647218150000|2022-03-14 00:35:50|10457.7|10449.7|10458.7|10450.7|10458.7|10450.7|10457.7|10449.7|0
1647218160000|2022-03-14 00:36:00|10458.8|10450.8|10458.5|10450.5|10459.7|10451.7|10457|10449|8
1647218170000|2022-03-14 00:36:10|10458.6|10450.6|10458.4|10450.4|10459.5|10451.5|10458.4|10450.4|3
1647218180000|2022-03-14 00:36:20|10458.5|10450.5|10457.9|10449.9|10458.5|10450.5|10457.9|10449.9|3
1647218190000|2022-03-14 00:36:30|10457.1|10449.1|10457.5|10449.5|10458.4|10450.4|10456.8|10448.8|1
1647218200000|2022-03-14 00:36:40|10457.8|10449.8|10460.3|10452.3|10460.3|10452.3|10457.8|10449.8|4
1647218210000|2022-03-14 00:36:50|10460.4|10452.4|10464.1|10456.1|10464.5|10456.5|10460.4|10452.4|7
1647218220000|2022-03-14 00:37:00|10463.9|10455.9|10463.5|10455.5|10463.9|10455.9|10463.5|10455.5|4
1647218230000|2022-03-14 00:37:10|10464|10456|10462.4|10454.4|10464|10456|10461.7|10453.7|5
1647218240000|2022-03-14 00:37:20|10462.5|10454.5|10465.3|10457.3|10465.3|10457.3|10462.5|10454.5|5
1647218250000|2022-03-14 00:37:30|10464.3|10456.3|10463.8|10455.8|10464.3|10456.3|10463.5|10455.5|2
1647218260000|2022-03-14 00:37:40|10463.9|10455.9|10464|10456|10464.3|10456.3|10462.8|10454.8|2
1647218270000|2022-03-14 00:37:50|10463.5|10455.5|10462.3|10454.3|10465.7|10457.7|10462.3|10454.3|3
1647218280000|2022-03-14 00:38:00|10462.4|10454.4|10465.7|10457.7|10465.7|10457.7|10462.4|10454.4|1
1647218300000|2022-03-14 00:38:20|10465.1|10457.1|10464.7|10456.7|10465.1|10457.1|10464.7|10456.7|1
1647218310000|2022-03-14 00:38:30|10463.9|10455.9|10463.9|10455.9|10465|10457|10462.5|10454.5|2
1647218320000|2022-03-14 00:38:40|10467.9|10459.9|10465.4|10457.4|10467.9|10459.9|10464.5|10456.5|12
1647218330000|2022-03-14 00:38:50|10464.3|10460.3|10479.6|10471.6|10487.1|10479.1|10464.3|10457.4|72
1647218340000|2022-03-14 00:39:00|10480.7|10472.7|10482.9|10474.9|10486.2|10478.2|10479.5|10471.5|31
1647218350000|2022-03-14 00:39:10|10482.1|10474.1|10479.9|10471.9|10482.1|10474.1|10479.8|10471.8|7
1647218360000|2022-03-14 00:39:20|10480|10472|10484.1|10476.1|10484.1|10476.1|10480|10472|3
1647218370000|2022-03-14 00:39:30|10484.5|10476.5|10483|10475|10484.5|10476.5|10483|10475|5
1647218380000|2022-03-14 00:39:40|10483.1|10475.1|10482.5|10474.5|10483.1|10475.1|10482.5|10474.5|4
1647218390000|2022-03-14 00:39:50|10481.7|10473.7|10476|10468|10481.7|10473.7|10475.9|10467.9|7
1647218400000|2022-03-14 00:40:00|10475.7|10467.7|10479.7|10471.7|10479.7|10471.7|10474.9|10466.9|5
1647218410000|2022-03-14 00:40:10|10479.6|10471.6|10479.7|10471.7|10479.7|10471.7|10479.1|10471.1|0
1647218420000|2022-03-14 00:40:20|10479.6|10471.6|10481.5|10473.5|10484.1|10476.1|10479.5|10471.5|20
1647218430000|2022-03-14 00:40:30|10481.9|10473.9|10481.5|10473.5|10483.2|10475.2|10481.5|10473.5|4
1647218440000|2022-03-14 00:40:40|10481|10473|10491.5|10483.5|10491.5|10483.5|10481|10473|16
1647218450000|2022-03-14 00:40:50|10491.6|10483.6|10489.9|10481.9|10491.6|10483.6|10487.6|10479.6|7
1647218460000|2022-03-14 00:41:00|10488|10480|10489.3|10481.3|10489.3|10481.3|10488|10480|0
1647218470000|2022-03-14 00:41:10|10489.7|10481.7|10489.5|10481.5|10489.9|10481.9|10487.2|10479.2|4
1647218480000|2022-03-14 00:41:20|10487.4|10483.4|10486.7|10478.7|10489.3|10483.4|10486.7|10478.7|7
1647218490000|2022-03-14 00:41:30|10486.8|10478.8|10487.2|10479.2|10487.7|10481.4|10485.4|10478.8|19
1647218500000|2022-03-14 00:41:40|10488.3|10480.3|10493.6|10485.6|10495.7|10487.7|10488.3|10480.3|27
1647218510000|2022-03-14 00:41:50|10493.4|10485.4|10492.7|10484.7|10493.6|10485.6|10492.7|10484.7|3
1647218520000|2022-03-14 00:42:00|||||||||1
1647218530000|2022-03-14 00:42:10|10492.6|10484.6|10491.8|10483.8|10492.7|10484.7|10491.6|10483.6|0
1647218540000|2022-03-14 00:42:20|10490.9|10482.9|10487.7|10479.7|10490.9|10482.9|10487.7|10479.7|6
1647218550000|2022-03-14 00:42:30|10487.6|10479.6|10487.4|10479.4|10487.6|10479.6|10487.2|10479.2|0
1647218560000|2022-03-14 00:42:40|10487.3|10479.3|10487.3|10479.3|10487.3|10479.3|10487.3|10479.3|1
1647218570000|2022-03-14 00:42:50|10487.2|10479.2|10487.1|10479.1|10487.2|10479.2|10487|10479|5
1647218580000|2022-03-14 00:43:00|10487|10479|10485.6|10477.6|10487|10479|10485.6|10477.6|4
1647218590000|2022-03-14 00:43:10|10483.5|10475.5|10478.6|10470.6|10483.5|10475.5|10478.6|10470.6|7
1647218600000|2022-03-14 00:43:20|10478.5|10470.5|10473.6|10465.6|10478.5|10470.5|10472.1|10464.1|12
1647218610000|2022-03-14 00:43:30|10473.8|10465.8|10475.5|10467.5|10475.5|10467.5|10473.8|10465.8|59
1647218620000|2022-03-14 00:43:40|10475.2|10467.2|10477.9|10469.9|10477.9|10469.9|10475.2|10467.2|3
1647218630000|2022-03-14 00:43:50|10478.3|10470.3|10477.9|10469.9|10480.4|10472.4|10477.9|10469.9|11
1647218640000|2022-03-14 00:44:00|10478.3|10470.3|10478.8|10470.8|10478.8|10470.8|10478.3|10470.3|4
1647218650000|2022-03-14 00:44:10|10478.3|10470.3|10478.3|10470.3|10479.4|10471.4|10478.3|10470.3|1
1647218660000|2022-03-14 00:44:20|10476.9|10468.9|10477.7|10469.7|10477.8|10469.8|10475.3|10467.3|4
1647218670000|2022-03-14 00:44:30|10477.8|10469.8|10477.2|10469.2|10477.8|10469.8|10477.2|10469.2|4
1647218680000|2022-03-14 00:44:40|10477.4|10469.4|10476.5|10468.5|10478|10471.4|10475|10468.5|2
1647218690000|2022-03-14 00:44:50|10474.2|10470.2|10473|10465|10476.2|10470.2|10473|10465|2
1647218700000|2022-03-14 00:45:00|10472.9|10464.9|10479.7|10471.7|10479.7|10471.7|10472.8|10464.8|4
1647218720000|2022-03-14 00:45:20|10479.9|10471.9|10477.6|10469.6|10480|10472|10477.1|10469.1|6
1647218730000|2022-03-14 00:45:30|10476.8|10468.8|10477.3|10469.3|10477.3|10469.3|10476.8|10468.8|0
1647218740000|2022-03-14 00:45:40|10477.4|10469.4|10480.6|10472.6|10481.3|10473.3|10477.4|10469.4|5
1647218750000|2022-03-14 00:45:50|10480.7|10472.7|10483.2|10475.2|10483.2|10475.2|10480.7|10472.7|4
1647218760000|2022-03-14 00:46:00|10483.1|10475.1|10483.7|10475.7|10483.7|10475.7|10483.1|10475.1|4
1647218770000|2022-03-14 00:46:10|10483.6|10475.6|10483.1|10475.1|10483.6|10475.6|10483.1|10475.1|0
1647218780000|2022-03-14 00:46:20|10483.2|10475.2|10484.7|10476.7|10486.1|10478.1|10480.8|10472.8|16
1647218790000|2022-03-14 00:46:30|10483.7|10475.7|10484.2|10476.2|10484.2|10476.2|10483.7|10475.7|1
1647218800000|2022-03-14 00:46:40|10483.2|10475.2|10479.9|10471.9|10483.3|10475.3|10479.9|10471.9|3
1647218810000|2022-03-14 00:46:50|10479.5|10471.5|10479.2|10471.2|10479.5|10471.5|10476|10468|7
1647218830000|2022-03-14 00:47:10|10478.2|10470.2|10478.9|10470.9|10478.9|10470.9|10478.2|10470.2|2
1647218840000|2022-03-14 00:47:20|10479.3|10471.3|10479.4|10471.4|10479.4|10471.4|10479.3|10471.3|0
1647218850000|2022-03-14 00:47:30|10479.5|10471.5|10481.8|10473.8|10484.6|10476.6|10479.5|10471.5|5
1647218860000|2022-03-14 00:47:40|10480.3|10472.3|10480.7|10472.7|10481.3|10473.3|10480.2|10472.2|4
1647218880000|2022-03-14 00:48:00|||||||||1
1647218890000|2022-03-14 00:48:10|10480.8|10472.8|10484.6|10476.6|10485.8|10477.8|10480.8|10472.8|6
1647218900000|2022-03-14 00:48:20|10484.7|10476.7|10485.6|10477.6|10485.6|10477.6|10484.6|10476.6|1
1647218910000|2022-03-14 00:48:30|10485.7|10477.7|10485.8|10477.8|10485.8|10477.8|10485.7|10477.7|0
1647218930000|2022-03-14 00:48:50|10485.7|10477.7|10484.7|10476.7|10485.7|10477.7|10484.7|10476.7|1
1647218940000|2022-03-14 00:49:00|10484.3|10476.3|10484.3|10476.3|10484.3|10476.3|10484.3|10476.3|0
1647218950000|2022-03-14 00:49:10|10484.2|10476.2|10483.4|10475.4|10484.2|10476.2|10483.4|10475.4|0
1647218960000|2022-03-14 00:49:20|10483.3|10475.3|10480.7|10472.7|10483.3|10475.3|10480.1|10472.1|5
1647218970000|2022-03-14 00:49:30|10480.8|10472.8|10480.8|10472.8|10480.8|10472.8|10480.8|10472.8|0
1647218980000|2022-03-14 00:49:40|10480.9|10472.9|10480.7|10472.7|10481.9|10473.9|10480.7|10472.7|1
1647218990000|2022-03-14 00:49:50|10480.3|10472.3|10480.3|10472.3|10480.3|10472.3|10480.3|10472.3|2
1647219000000|2022-03-14 00:50:00|||||||||6
1647219010000|2022-03-14 00:50:10|10479.9|10471.9|10481.5|10473.5|10481.5|10473.5|10479|10471|4
1647219020000|2022-03-14 00:50:20|10481.6|10473.6|10481.5|10473.5|10481.6|10473.6|10481.5|10473.5|2
1647219030000|2022-03-14 00:50:30|10481.6|10473.6|10481.6|10473.6|10481.6|10473.6|10481.6|10473.6|0
1647219040000|2022-03-14 00:50:40|10483.1|10475.1|10482.5|10474.5|10483.5|10475.5|10482.5|10474.5|4
1647219050000|2022-03-14 00:50:50|10483.1|10475.1|10488|10480|10488|10480|10483.1|10475.1|4
1647219060000|2022-03-14 00:51:00|10488.4|10480.4|10489.1|10481.1|10489.1|10481.1|10488|10480|1
1647219070000|2022-03-14 00:51:10|10486.6|10478.6|10488.5|10480.5|10488.5|10480.5|10486.6|10478.6|2
1647219080000|2022-03-14 00:51:20|10487.7|10479.7|10487.7|10479.7|10488.9|10480.9|10485.7|10477.7|103
1647219090000|2022-03-14 00:51:30|10488|10480|10487.7|10479.7|10488|10480|10487.7|10479.7|0
1647219100000|2022-03-14 00:51:40|10487.8|10479.8|10488.7|10480.7|10488.7|10480.7|10487.8|10479.8|0
1647219110000|2022-03-14 00:51:50|10488.5|10480.5|10486.5|10478.5|10488.5|10480.5|10486.5|10478.5|1
1647219120000|2022-03-14 00:52:00|10488|10480|10488.5|10480.5|10488.5|10480.5|10488|10480|0
1647219130000|2022-03-14 00:52:10|10487|10479|10486.4|10478.4|10487.2|10479.2|10486.2|10478.2|13
1647219140000|2022-03-14 00:52:20|10486|10478|10483|10475|10486|10478|10482.4|10474.4|9
1647219150000|2022-03-14 00:52:30|10482.5|10474.5|10483.9|10475.9|10483.9|10475.9|10482.5|10474.5|1
1647219160000|2022-03-14 00:52:40|10484.3|10476.3|10485.4|10477.4|10488.9|10480.9|10484.3|10476.3|5
1647219170000|2022-03-14 00:52:50|10486|10478|10486.4|10478.4|10488.9|10480.9|10486|10478|2
1647219180000|2022-03-14 00:53:00|10486.3|10478.3|10486.4|10478.4|10486.4|10478.4|10485.9|10477.9|1
1647219190000|2022-03-14 00:53:10|10485.5|10477.5|10488|10480|10489.5|10481.5|10485.4|10477.4|5
1647219200000|2022-03-14 00:53:20|10488.4|10480.4|10489.4|10481.4|10489.4|10481.4|10488.4|10480.4|0
1647219220000|2022-03-14 00:53:40|10487.8|10483.8|10490.8|10482.8|10491.3|10483.8|10487.8|10481.5|5
1647219240000|2022-03-14 00:54:00|10490.4|10482.4|10490.4|10482.4|10491.3|10483.3|10490.4|10482.4|2
1647219260000|2022-03-14 00:54:20|10490.2|10482.2|10489.2|10481.2|10490.2|10482.2|10488.8|10480.8|4
1647219270000|2022-03-14 00:54:30|10488.8|10480.8|10489.5|10481.5|10489.5|10481.5|10488.8|10480.8|3
1647219280000|2022-03-14 00:54:40|10489.4|10481.4|10486.8|10478.8|10489.4|10481.4|10486.8|10478.8|2
1647219310000|2022-03-14 00:55:10|10486.9|10478.9|10488.4|10480.4|10488.4|10480.4|10486.9|10478.9|3
1647219320000|2022-03-14 00:55:20|10488|10480|10488|10480|10488|10480|10488|10480|1
1647219330000|2022-03-14 00:55:30|10486.1|10482.1|10489|10481|10490|10482.5|10486.1|10480.9|2
1647219340000|2022-03-14 00:55:40|10488.7|10480.7|10489.6|10481.6|10490|10482|10488.1|10480.1|3
1647219350000|2022-03-14 00:55:50|10488.2|10480.2|10490.5|10482.5|10491.6|10483.6|10487.8|10479.8|13
1647219360000|2022-03-14 00:56:00|10489.9|10481.9|10489.4|10481.4|10489.9|10481.9|10487.8|10479.8|8
1647219370000|2022-03-14 00:56:10|10489.1|10481.1|10481.8|10473.8|10489.9|10481.9|10480.2|10472.2|36
1647219380000|2022-03-14 00:56:20|||||||||1
1647219390000|2022-03-14 00:56:30|10480.1|10476.1|10482.2|10474.2|10482.2|10476.1|10480.1|10473.7|2
1647219400000|2022-03-14 00:56:40|10482.6|10474.6|10482|10474|10483.8|10475.8|10479.4|10471.4|10
1647219410000|2022-03-14 00:56:50|10482.4|10474.4|10478.5|10470.5|10482.4|10474.4|10478.2|10470.2|7
1647219420000|2022-03-14 00:57:00|10478.9|10470.9|10476|10468|10478.9|10470.9|10476|10468|0
1647219430000|2022-03-14 00:57:10|10476.1|10468.1|10477.8|10469.8|10480.2|10472.2|10476.1|10468.1|8
1647219440000|2022-03-14 00:57:20|10477.7|10469.7|10470.2|10462.2|10477.8|10469.8|10467.1|10459.1|20
1647219450000|2022-03-14 00:57:30|10470.6|10462.6|10468.3|10460.3|10473.4|10465.4|10466.7|10458.7|26
1647219460000|2022-03-14 00:57:40|10467.6|10459.6|10465.9|10457.9|10469.2|10461.2|10465.9|10457.9|32
1647219470000|2022-03-14 00:57:50|10466.2|10458.2|10468.4|10460.4|10468.4|10460.4|10466.2|10458.2|2
1647219480000|2022-03-14 00:58:00|10468.6|10460.6|10468.1|10460.1|10469.7|10462.9|10466.9|10459.6|6
1647219490000|2022-03-14 00:58:10|10468.3|10460.3|10479.6|10471.6|10479.8|10471.8|10468.3|10460.3|16
1647219500000|2022-03-14 00:58:20|10479.4|10471.4|10480.1|10472.1|10480.1|10472.1|10479.4|10471.4|0
1647219510000|2022-03-14 00:58:30|10479.6|10471.6|10477.1|10469.1|10479.6|10471.6|10477.1|10469.1|4
1647219520000|2022-03-14 00:58:40|10479.6|10471.6|10482.2|10474.2|10482.2|10474.2|10479.1|10471.1|5
1647219530000|2022-03-14 00:58:50|10482.9|10474.9|10481.6|10473.6|10487.1|10479.1|10481.6|10473.6|5
1647219540000|2022-03-14 00:59:00|10480.1|10472.1|10480.4|10472.4|10480.4|10472.4|10480.1|10472.1|1
1647219550000|2022-03-14 00:59:10|10480.2|10472.2|10482.1|10474.1|10482.4|10474.4|10480.2|10472.2|1
1647219560000|2022-03-14 00:59:20|10481.7|10473.7|10482.2|10474.2|10482.2|10474.2|10481.6|10473.6|0
1647219570000|2022-03-14 00:59:30|10484.6|10476.6|10485.7|10477.7|10486.2|10478.2|10484.3|10476.3|1
1647219580000|2022-03-14 00:59:40|10486.1|10478.1|10485.7|10477.7|10486.1|10478.1|10484.9|10476.9|0
1647219590000|2022-03-14 00:59:50|10485.8|10477.8|10491.4|10483.4|10491.4|10483.4|10485.7|10477.7|15
1647219600000|2022-03-14 01:00:00|10490.4|10482.4|10459.1|10451.1|10497|10489|10457.6|10449.6|89
1647219610000|2022-03-14 01:00:10|10458.2|10450.2|10426.3|10418.3|10460.4|10452.4|10425.3|10417.3|114
1647219620000|2022-03-14 01:00:20|10426.5|10418.5|10430.4|10422.4|10433.6|10425.6|10425.8|10417.8|41
1647219630000|2022-03-14 01:00:30|10430.9|10422.9|10428.9|10420.9|10438.9|10430.9|10426.6|10418.6|65
1647219640000|2022-03-14 01:00:40|10429.3|10421.3|10430.6|10422.6|10435.6|10427.6|10427.3|10419.3|22
1647219650000|2022-03-14 01:00:50|10430.7|10422.7|10444.1|10436.1|10447.3|10439.3|10430.7|10422.7|29
1647219660000|2022-03-14 01:01:00|10443.7|10435.7|10437.3|10429.3|10448.3|10440.3|10437.3|10429.3|30
1647219670000|2022-03-14 01:01:10|10437.2|10429.2|10427.8|10419.8|10437.2|10429.2|10427.8|10419.8|37
1647219680000|2022-03-14 01:01:20|10428.3|10420.3|10412.8|10404.8|10428.7|10420.7|10381.7|10373.7|302
1647219690000|2022-03-14 01:01:30|10412.7|10404.7|10391.8|10383.8|10416|10408|10386.5|10378.5|92
1647219700000|2022-03-14 01:01:40|10392.2|10384.2|10416.3|10408.3|10421|10413|10389.7|10381.7|60
1647219710000|2022-03-14 01:01:50|10415.3|10407.3|10411.3|10403.3|10426.6|10418.6|10402.9|10394.9|31
1647219720000|2022-03-14 01:02:00|10410.5|10402.5|10400.8|10392.8|10414.2|10406.2|10399|10391|30
1647219730000|2022-03-14 01:02:10|10402.5|10394.5|10409.2|10401.2|10411.9|10403.9|10402.5|10394.5|21
1647219740000|2022-03-14 01:02:20|10408.9|10400.9|10402.9|10394.9|10412.6|10404.6|10401.1|10393.1|18
1647219750000|2022-03-14 01:02:30|10402.5|10394.5|10402.6|10394.6|10408.1|10400.1|10401.1|10393.1|10
1647219760000|2022-03-14 01:02:40|10403|10395|10409.1|10401.1|10411.1|10403.1|10402.2|10394.2|13
1647219770000|2022-03-14 01:02:50|10409|10401|10399.1|10391.1|10409|10401|10397.9|10389.9|20
1647219780000|2022-03-14 01:03:00|10399.9|10391.9|10398.5|10390.5|10400.4|10392.4|10389.8|10381.8|22
1647219790000|2022-03-14 01:03:10|10398.9|10390.9|10397.3|10389.3|10403.3|10395.3|10393.6|10385.6|26
1647219800000|2022-03-14 01:03:20|10397.8|10389.8|10391.9|10383.9|10409.3|10401.3|10391|10383|35
1647219810000|2022-03-14 01:03:30|10392|10384|10401.9|10393.9|10403.5|10395.5|10392|10384|16
1647219820000|2022-03-14 01:03:40|10400.5|10392.5|10415.8|10407.8|10415.8|10407.8|10396.9|10388.9|42
1647219830000|2022-03-14 01:03:50|10415.6|10407.6|10430.3|10422.3|10431.1|10423.1|10413.6|10405.6|75
1647219840000|2022-03-14 01:04:00|10430.7|10422.7|10424.6|10416.6|10431.7|10423.7|10419|10411|39
1647219850000|2022-03-14 01:04:10|10420.6|10412.6|10410.1|10402.1|10428.2|10420.2|10408.9|10400.9|30
1647219860000|2022-03-14 01:04:20|10408.7|10400.7|10408.9|10400.9|10410.2|10402.2|10396.1|10388.1|26
1647219870000|2022-03-14 01:04:30|10408.1|10400.1|10407.7|10399.7|10409|10401|10403.2|10395.2|13
1647219880000|2022-03-14 01:04:40|10407.2|10399.2|10393.7|10385.7|10407.2|10399.2|10393.2|10385.2|29
1647219890000|2022-03-14 01:04:50|10393.8|10385.8|10396.2|10388.2|10396.2|10388.2|10392.2|10384.2|16
1647219900000|2022-03-14 01:05:00|10396.1|10388.1|10395.1|10387.1|10401.7|10393.7|10394.5|10386.5|23
1647219910000|2022-03-14 01:05:10|10395.4|10387.4|10375|10367|10395.4|10387.4|10373.5|10365.5|78
1647219920000|2022-03-14 01:05:20|10375.6|10367.6|10371.8|10363.8|10378|10370|10363.3|10355.3|93
1647219930000|2022-03-14 01:05:30|10371.4|10363.4|10388.5|10380.5|10389.4|10381.4|10368.2|10360.2|25
1647219940000|2022-03-14 01:05:40|10388.9|10380.9|10385|10377|10390|10382|10383.4|10375.4|14
1647219950000|2022-03-14 01:05:50|10385.4|10377.4|10380.3|10372.3|10385.4|10377.4|10373.2|10365.2|16
1647219960000|2022-03-14 01:06:00|10380.2|10372.2|10386.6|10378.6|10390.1|10382.1|10378|10370|46
1647219970000|2022-03-14 01:06:10|10386.2|10378.2|10384.5|10376.5|10395.3|10387.3|10376.2|10368.2|44
1647219980000|2022-03-14 01:06:20|10381.2|10373.2|10353.1|10345.1|10381.2|10373.2|10340.5|10332.5|137
1647219990000|2022-03-14 01:06:30|10353.5|10345.5|10359.1|10351.1|10360.7|10352.7|10351.4|10344.8|38
1647220000000|2022-03-14 01:06:40|10358.8|10350.8|10358.2|10350.2|10370.6|10362.6|10356.9|10348.9|82
1647220010000|2022-03-14 01:06:50|10358.3|10350.3|10361.7|10353.7|10367.3|10359.3|10358.3|10350.3|41
1647220020000|2022-03-14 01:07:00|10362.5|10354.5|10359.7|10351.7|10367|10359.6|10359.7|10351.7|61
1647220030000|2022-03-14 01:07:10|10358.8|10350.8|10358.2|10350.2|10358.8|10350.8|10357.7|10349.7|10
1647220040000|2022-03-14 01:07:20|10357.7|10349.7|10349.9|10341.9|10357.7|10349.7|10347.3|10339.3|30
1647220050000|2022-03-14 01:07:30|10350.7|10342.7|10352.8|10344.8|10358.2|10350.2|10347.2|10339.2|49
1647220060000|2022-03-14 01:07:40|10350.9|10342.9|10325.8|10317.8|10353.3|10345.5|10325.8|10317.8|105
1647220070000|2022-03-14 01:07:50|10325.7|10317.7|10341.6|10333.6|10341.6|10333.6|10323.2|10315.2|76
1647220080000|2022-03-14 01:08:00|10340.4|10332.4|10344.7|10336.7|10354.1|10346.1|10335.3|10327.3|41
1647220090000|2022-03-14 01:08:10|10344.9|10336.9|10345.8|10337.8|10349.4|10341.4|10337.2|10329.2|32
1647220100000|2022-03-14 01:08:20|10344.6|10336.6|10360.3|10352.3|10360.7|10352.7|10344.6|10336.6|31
1647220110000|2022-03-14 01:08:30|10359.9|10351.9|10361.3|10353.3|10364|10356|10359.9|10351.9|22
1647220120000|2022-03-14 01:08:40|10360.8|10352.8|10357.5|10349.5|10360.8|10352.8|10354.8|10346.8|11
1647220130000|2022-03-14 01:08:50|10356.5|10348.5|10353.6|10345.6|10356.9|10348.9|10353.6|10345.6|4
1647220140000|2022-03-14 01:09:00|10353.7|10345.7|10351.4|10343.4|10355.3|10347.3|10348.9|10340.9|19
1647220150000|2022-03-14 01:09:10|10352.4|10344.4|10359.7|10351.7|10360.9|10352.9|10351.9|10343.9|12
1647220160000|2022-03-14 01:09:20|10362|10354|10365.6|10357.6|10369.7|10362|10362|10354|49
1647220170000|2022-03-14 01:09:30|10365.5|10357.5|10365.5|10357.5|10369.4|10361.4|10365.4|10357.4|12
1647220180000|2022-03-14 01:09:40|10365.3|10357.3|10356.9|10348.9|10365.3|10357.3|10356.7|10348.7|14
1647220190000|2022-03-14 01:09:50|10357|10349|10360.7|10352.7|10360.7|10352.7|10355.8|10347.8|19
1647220200000|2022-03-14 01:10:00|10361.5|10353.5|10360.9|10352.9|10363.1|10355.1|10356.5|10348.5|18
1647220210000|2022-03-14 01:10:10|10361.3|10353.3|10358.2|10350.2|10362|10354|10357.8|10349.8|13
1647220220000|2022-03-14 01:10:20|10358|10350|10361.3|10353.3|10361.3|10353.3|10357.7|10349.7|6
1647220230000|2022-03-14 01:10:30|10360.9|10352.9|10361.4|10353.4|10363.8|10355.8|10360.9|10352.9|14
1647220240000|2022-03-14 01:10:40|10361.8|10353.8|10358.9|10350.9|10361.8|10354.8|10358|10350|20
1647220250000|2022-03-14 01:10:50|10358.3|10350.3|10360.8|10352.8|10362.3|10354.3|10357.3|10349.3|17
1647220260000|2022-03-14 01:11:00|10361.3|10353.3|10349.8|10341.8|10361.3|10353.3|10349.8|10341.8|13
1647220270000|2022-03-14 01:11:10|10350.3|10342.3|10345.4|10337.4|10350.3|10342.3|10340.7|10332.7|48
1647220280000|2022-03-14 01:11:20|10344.3|10336.3|10342.9|10334.9|10347.9|10339.9|10342.9|10334.9|11
1647220290000|2022-03-14 01:11:30|10343.4|10335.4|10340.9|10332.9|10350.6|10342.6|10340.9|10332.9|23
1647220300000|2022-03-14 01:11:40|10342|10334|10339|10331|10345.9|10337.9|10339|10331|15
1647220310000|2022-03-14 01:11:50|10339.4|10331.4|10343.3|10335.3|10343.3|10335.3|10336.8|10328.8|19
1647220320000|2022-03-14 01:12:00|10343.6|10335.6|10335|10327|10345.7|10337.7|10334|10326|26
1647220330000|2022-03-14 01:12:10|10334.8|10326.8|10332.6|10324.6|10334.8|10326.8|10319.8|10311.8|73
1647220340000|2022-03-14 01:12:20|10332.5|10324.5|10320.6|10312.6|10333.6|10325.6|10318.3|10310.3|48
1647220350000|2022-03-14 01:12:30|10320.2|10312.2|10308.6|10300.6|10320.5|10312.5|10307.3|10299.3|57
1647220360000|2022-03-14 01:12:40|10309|10301|10316.5|10308.5|10320.3|10312.3|10308.3|10300.3|81
1647220370000|2022-03-14 01:12:50|10316.9|10308.9|10328|10320|10333.8|10325.8|10311.3|10303.3|55
1647220380000|2022-03-14 01:13:00|10328.4|10320.4|10320.4|10312.4|10328.6|10320.6|10319.1|10311.1|10
1647220390000|2022-03-14 01:13:10|10319.3|10311.3|10311.8|10303.8|10319.3|10311.3|10311.6|10303.6|35
1647220400000|2022-03-14 01:13:20|10312.4|10304.4|10314.1|10306.1|10321.6|10313.6|10310.9|10302.9|27
1647220410000|2022-03-14 01:13:30|10314.9|10306.9|10281.9|10273.9|10317.6|10309.6|10277.1|10269.1|159
1647220420000|2022-03-14 01:13:40|10281.6|10273.6|10304.8|10296.8|10313.9|10305.9|10281.6|10273.6|163
1647220430000|2022-03-14 01:13:50|10302.8|10294.8|10307|10299|10307|10299|10300.4|10292.4|18
1647220440000|2022-03-14 01:14:00|10308.4|10300.4|10325.4|10317.4|10326.6|10318.6|10303.4|10295.4|94
1647220450000|2022-03-14 01:14:10|10326.9|10318.9|10332|10324|10337.6|10331.3|10325.9|10317.9|65
1647220460000|2022-03-14 01:14:20|10333.5|10325.5|10328.8|10320.8|10334.9|10326.9|10325.3|10317.3|30
1647220470000|2022-03-14 01:14:30|10328.4|10320.4|10313.3|10305.3|10329.8|10321.8|10309.8|10301.8|65
1647220480000|2022-03-14 01:14:40|10312.5|10304.5|10314.4|10306.4|10317.4|10309.4|10311.3|10303.3|15
1647220490000|2022-03-14 01:14:50|10315.4|10307.4|10317.8|10309.8|10317.8|10309.8|10313.3|10305.3|10
1647220500000|2022-03-14 01:15:00|10317.7|10309.7|10329|10321|10329|10321|10317.3|10309.3|25
1647220510000|2022-03-14 01:15:10|10328.9|10320.9|10331.9|10323.9|10332.9|10324.9|10328.9|10320.9|11
1647220520000|2022-03-14 01:15:20|10331.6|10323.6|10327.4|10319.4|10331.6|10323.6|10321.8|10313.8|11
1647220530000|2022-03-14 01:15:30|10328.2|10320.2|10324.8|10316.8|10328.2|10320.2|10321.9|10313.9|7
1647220540000|2022-03-14 01:15:40|10326.6|10318.6|10310.6|10302.6|10327|10319|10310.6|10302.6|25
1647220550000|2022-03-14 01:15:50|10311|10303|10322.5|10314.5|10328.5|10320.5|10310.5|10302.5|63
1647220560000|2022-03-14 01:16:00|10322|10314|10325.1|10317.1|10330|10323.2|10322|10314|17
1647220570000|2022-03-14 01:16:10|10325.2|10317.2|10317.1|10309.1|10327.2|10319.2|10317|10309|12
1647220580000|2022-03-14 01:16:20|10318.4|10310.4|10311.4|10303.4|10318.4|10310.4|10309.1|10301.1|22
1647220590000|2022-03-14 01:16:30|10311.2|10303.2|10309.7|10301.7|10321.1|10313.1|10309.4|10301.4|7
1647220600000|2022-03-14 01:16:40|10310|10302|10313.6|10305.6|10314.7|10306.7|10309.9|10301.9|5
1647220610000|2022-03-14 01:16:50|10315.1|10307.1|10316.2|10308.2|10316.4|10308.4|10312.6|10304.6|10
1647220620000|2022-03-14 01:17:00|10315.9|10307.9|10317.5|10309.5|10318|10310|10312.4|10304.4|15
1647220630000|2022-03-14 01:17:10|10317.2|10309.2|10311.5|10303.5|10322.9|10314.9|10307.7|10299.7|42
1647220640000|2022-03-14 01:17:20|10311.9|10303.9|10312.9|10304.9|10314.7|10306.7|10306.9|10298.9|16
1647220650000|2022-03-14 01:17:30|10313.7|10305.7|10299.1|10291.1|10313.8|10305.8|10298.6|10290.6|15
1647220660000|2022-03-14 01:17:40|10298.7|10290.7|10298.1|10290.1|10300.9|10292.9|10292.1|10284.1|21
1647220670000|2022-03-14 01:17:50|10297.4|10289.4|10305.8|10297.8|10305.8|10297.8|10296.9|10288.9|10
1647220680000|2022-03-14 01:18:00|10305|10297|10314.3|10306.3|10315.7|10307.7|10304.9|10296.9|25
1647220690000|2022-03-14 01:18:10|10314.7|10306.7|10321.2|10313.2|10321.2|10313.2|10314.7|10306.7|12
1647220700000|2022-03-14 01:18:20|10321.5|10313.5|10321.2|10313.2|10324.8|10316.8|10320.2|10312.2|5
1647220710000|2022-03-14 01:18:30|10321.1|10313.1|10318.8|10310.8|10321.4|10313.4|10314.7|10310.7|15
1647220720000|2022-03-14 01:18:40|10317.8|10309.8|10298|10290|10317.8|10309.8|10296.5|10288.5|37
1647220730000|2022-03-14 01:18:50|10298.1|10290.1|10302.1|10294.1|10308.5|10300.5|10298|10290|18
1647220740000|2022-03-14 01:19:00|10301.8|10293.8|10298.2|10290.2|10302.3|10294.3|10293.6|10287.3|22
1647220750000|2022-03-14 01:19:10|10298.3|10290.3|10297.4|10289.4|10298.3|10290.3|10297.4|10289.4|2
1647220760000|2022-03-14 01:19:20|10297.6|10289.6|10298.9|10290.9|10299.6|10291.6|10297.4|10289.4|18
1647220770000|2022-03-14 01:19:30|10298.6|10290.6|10301.7|10293.7|10302.1|10294.1|10295.7|10287.7|19
1647220780000|2022-03-14 01:19:40|10303.6|10295.6|10313.9|10305.9|10318.3|10310.3|10303.4|10295.4|25
1647220790000|2022-03-14 01:19:50|10314.3|10306.3|10320.9|10312.9|10324.7|10316.7|10314.3|10306.3|29
1647220800000|2022-03-14 01:20:00|10321.4|10313.4|10330.4|10322.4|10333.2|10325.2|10321.4|10313.4|36
1647220810000|2022-03-14 01:20:10|10330.7|10322.7|10338.8|10330.8|10340.6|10332.6|10330.7|10322.7|38
1647220820000|2022-03-14 01:20:20|10338.9|10330.9|10339.1|10331.1|10339.1|10331.1|10329.4|10321.4|44
1647220830000|2022-03-14 01:20:30|10340.3|10332.3|10339.9|10331.9|10340.8|10333.9|10333.8|10325.8|20
1647220840000|2022-03-14 01:20:40|10339.6|10331.6|10339|10331|10347.9|10339.9|10332.1|10324.1|34
1647220850000|2022-03-14 01:20:50|10339.9|10331.9|10338.4|10330.4|10343.3|10335.3|10337.2|10329.2|8
1647220860000|2022-03-14 01:21:00|10338.8|10330.8|10334.9|10326.9|10341.5|10335|10333.8|10325.8|16
1647220870000|2022-03-14 01:21:10|10335.7|10327.7|10336.6|10328.6|10339.3|10331.3|10334.3|10326.3|9
1647220880000|2022-03-14 01:21:20|10337.9|10329.9|10313.2|10305.2|10337.9|10329.9|10307.2|10299.2|55
1647220890000|2022-03-14 01:21:30|10312.7|10304.7|10320.9|10312.9|10327.4|10319.4|10309.8|10301.8|23
1647220900000|2022-03-14 01:21:40|10321|10313|10316.3|10308.3|10327.3|10319.3|10314.6|10306.6|13
1647220910000|2022-03-14 01:21:50|10318.1|10310.1|10321.4|10313.4|10328.6|10320.6|10316.6|10308.6|6
1647220920000|2022-03-14 01:22:00|10322|10314|10334.9|10326.9|10334.9|10326.9|10322|10314|12
1647220930000|2022-03-14 01:22:10|10337.4|10329.4|10342.6|10334.6|10344.6|10336.6|10333.3|10325.3|19
1647220940000|2022-03-14 01:22:20|10340.9|10332.9|10342.6|10334.6|10343.3|10335.3|10339.8|10331.8|11
1647220950000|2022-03-14 01:22:30|10343.4|10335.4|10341.9|10333.9|10343.4|10335.4|10338.4|10330.4|25
1647220960000|2022-03-14 01:22:40|10341.8|10333.8|10344|10336|10344.1|10336.1|10341.4|10333.4|3
1647220970000|2022-03-14 01:22:50|10344.9|10336.9|10343.6|10335.6|10344.9|10336.9|10341.9|10333.9|11
1647220980000|2022-03-14 01:23:00|10344|10336|10349.3|10341.3|10351.5|10343.5|10343.6|10335.6|29
1647220990000|2022-03-14 01:23:10|10349.4|10341.4|10343.6|10335.6|10350.6|10342.6|10343.6|10335.6|22
1647221000000|2022-03-14 01:23:20|10341.4|10333.4|10334|10326|10342.9|10334.9|10334|10326|15
1647221010000|2022-03-14 01:23:30|10335.5|10327.5|10335.1|10327.1|10335.6|10327.6|10334.3|10326.3|1
1647221020000|2022-03-14 01:23:40|10334.9|10326.9|10337.6|10329.6|10340.9|10332.9|10334.9|10326.9|4
1647221030000|2022-03-14 01:23:50|10338|10330|10344.5|10336.5|10346.5|10338.5|10337.6|10329.6|8
1647221040000|2022-03-14 01:24:00|10344.7|10336.7|10339.9|10331.9|10346.5|10338.5|10339.9|10331.9|1
1647221050000|2022-03-14 01:24:10|10340.2|10332.2|10341.5|10333.5|10341.6|10333.6|10339.8|10331.8|5
1647221060000|2022-03-14 01:24:20|10341.4|10333.4|10338.4|10330.4|10341.4|10334.7|10337.9|10329.9|6
1647221070000|2022-03-14 01:24:30|10338.3|10330.3|10339.5|10331.5|10339.5|10331.5|10338.3|10330.3|2
1647221080000|2022-03-14 01:24:40|10340|10332|10344|10336|10345.5|10337.5|10340|10332|6
1647221090000|2022-03-14 01:24:50|10344.4|10336.4|10345.1|10337.1|10345.2|10337.2|10344.4|10336.4|1
1647221100000|2022-03-14 01:25:00|10345.5|10337.5|10346.1|10338.1|10346.2|10338.2|10345.5|10337.5|3
1647221110000|2022-03-14 01:25:10|10346.6|10338.6|10343.1|10335.1|10347.2|10339.2|10343.1|10335.1|6
1647221120000|2022-03-14 01:25:20|10342.7|10334.7|10344.6|10336.6|10345.5|10337.5|10342.7|10334.7|1
1647221130000|2022-03-14 01:25:30|10345|10337|10343.4|10335.4|10345.4|10337.4|10341.8|10333.8|3
1647221140000|2022-03-14 01:25:40|10343.3|10335.3|10342.4|10334.4|10343.4|10335.4|10340.6|10332.6|4
1647221150000|2022-03-14 01:25:50|10341.9|10333.9|10342.1|10334.1|10342.6|10334.6|10341.9|10333.9|1
1647221160000|2022-03-14 01:26:00|10342.5|10334.5|10342.5|10334.5|10343.4|10335.4|10340.4|10332.4|2
1647221170000|2022-03-14 01:26:10|10342.6|10334.6|10339.6|10331.6|10342.6|10334.6|10339.6|10331.6|2
1647221180000|2022-03-14 01:26:20|10340.5|10332.5|10341|10333|10342.2|10334.2|10340.5|10332.5|2
1647221190000|2022-03-14 01:26:30|10341.5|10333.5|10341.1|10333.1|10341.5|10333.5|10340.1|10332.1|3
1647221200000|2022-03-14 01:26:40|10341|10333|10345.1|10337.1|10345.5|10337.5|10341|10333|2
1647221210000|2022-03-14 01:26:50|10344.8|10336.8|10341.1|10333.1|10344.8|10336.8|10340.1|10332.1|3
1647221220000|2022-03-14 01:27:00|10341.6|10333.6|10340.6|10332.6|10341.6|10333.6|10340.3|10332.3|6
1647221230000|2022-03-14 01:27:10|10340.5|10332.5|10343.1|10335.1|10344.1|10336.1|10340.5|10332.5|2
1647221240000|2022-03-14 01:27:20|10343|10335|10351.5|10343.5|10351.8|10343.8|10343|10335|38
1647221250000|2022-03-14 01:27:30|10352.5|10344.5|10354.4|10346.4|10354.9|10346.9|10352.1|10344.1|18
1647221260000|2022-03-14 01:27:40|10353.3|10345.3|10354.3|10346.3|10354.8|10346.8|10353.3|10345.3|6
1647221270000|2022-03-14 01:27:50|10353.9|10345.9|10354.4|10346.4|10354.4|10346.4|10353.7|10345.7|6
1647221280000|2022-03-14 01:28:00|10354.2|10346.2|10348.5|10340.5|10354.2|10346.2|10347.9|10339.9|4
1647221290000|2022-03-14 01:28:10|10349.3|10341.3|10353.8|10345.8|10353.9|10345.9|10349.3|10341.3|6
1647221300000|2022-03-14 01:28:20|10353.9|10345.9|10353.7|10345.7|10354.4|10346.4|10353.7|10345.7|4
1647221310000|2022-03-14 01:28:30|10353.8|10345.8|10353.8|10345.8|10353.9|10345.9|10353.8|10345.8|1
1647221320000|2022-03-14 01:28:40|10353.7|10345.7|10359.4|10351.4|10361.3|10353.8|10353.6|10345.6|45
1647221330000|2022-03-14 01:28:50|10359.8|10351.8|10363.3|10355.3|10363.7|10355.7|10356.2|10348.2|39
1647221340000|2022-03-14 01:29:00|10363.2|10355.2|10364.6|10356.6|10373|10365|10363.2|10355.2|77
1647221350000|2022-03-14 01:29:10|10364.9|10356.9|10358.1|10350.1|10364.9|10356.9|10355.8|10347.8|35
1647221360000|2022-03-14 01:29:20|10357.3|10349.3|10361.1|10353.1|10361.6|10353.6|10355.1|10347.1|7
1647221370000|2022-03-14 01:29:30|10360.6|10352.6|10359.4|10351.4|10360.6|10352.6|10358.8|10350.8|5
1647221380000|2022-03-14 01:29:40|10358.8|10350.8|10356.6|10348.6|10360.3|10352.3|10356.5|10348.5|10
1647221390000|2022-03-14 01:29:50|10356.7|10348.7|10355.6|10347.6|10357.1|10349.1|10348.7|10340.7|23
1647221400000|2022-03-14 01:30:00|10355.7|10347.7|10351|10343|10355.8|10347.8|10350|10342|11
1647221410000|2022-03-14 01:30:10|10350.8|10342.8|10349.6|10341.6|10351.1|10343.1|10349.6|10341.6|6
1647221420000|2022-03-14 01:30:20|10348.2|10340.2|10349.5|10341.5|10349.5|10341.5|10348|10340|6
1647221430000|2022-03-14 01:30:30|10349.6|10341.6|10348.9|10340.9|10350|10342|10348.8|10340.8|14
1647221440000|2022-03-14 01:30:40|10348.8|10340.8|10347.3|10339.3|10349.8|10341.8|10346.3|10338.3|9
1647221450000|2022-03-14 01:30:50|10347|10339|10343.3|10335.3|10349.4|10341.4|10343.3|10335.3|15
1647221460000|2022-03-14 01:31:00|10343.4|10335.4|10342.6|10334.6|10344.8|10336.8|10342.5|10334.5|7
1647221470000|2022-03-14 01:31:10|10342.4|10334.4|10340.8|10332.8|10342.4|10334.4|10340.8|10332.8|6
1647221480000|2022-03-14 01:31:20|10340.6|10332.6|10339.8|10331.8|10340.8|10332.8|10338.4|10330.4|9
1647221490000|2022-03-14 01:31:30|10342.4|10334.4|10345.1|10337.1|10345.9|10337.9|10341.3|10333.3|9
1647221500000|2022-03-14 01:31:40|10345.3|10337.3|10349.4|10341.4|10350.4|10342.4|10345.1|10337.1|12
1647221510000|2022-03-14 01:31:50|10348.8|10340.8|10345.6|10337.6|10349.4|10341.4|10345.6|10337.6|6
1647221520000|2022-03-14 01:32:00|10344.9|10336.9|10344.1|10336.1|10347.5|10339.5|10344.1|10336.1|1
1647221530000|2022-03-14 01:32:10|10344.6|10336.6|10346.5|10338.5|10346.6|10338.6|10344.1|10336.1|5
1647221550000|2022-03-14 01:32:30|10346.6|10338.6|10345.9|10337.9|10346.7|10338.7|10345.9|10337.9|0
1647221560000|2022-03-14 01:32:40|10346.1|10338.1|10346.5|10338.5|10346.6|10338.6|10346.1|10338.1|3
1647221570000|2022-03-14 01:32:50|10345.4|10337.4|10343.5|10335.5|10346|10338|10343.5|10335.5|13
1647221580000|2022-03-14 01:33:00|10343.6|10335.6|10348.1|10340.1|10350.1|10342.1|10342.5|10334.5|15
1647221590000|2022-03-14 01:33:10|||||||||1
1647221600000|2022-03-14 01:33:20|10348|10340|10346.7|10338.7|10348|10340|10346.7|10338.7|1
1647221610000|2022-03-14 01:33:30|10347.6|10339.6|10348|10340|10348|10340|10347.2|10339.2|2
1647221620000|2022-03-14 01:33:40|10347.6|10339.6|10339.5|10331.5|10349.1|10341.1|10335.1|10327.1|50
1647221630000|2022-03-14 01:33:50|10339.6|10331.6|10351.6|10343.6|10352.5|10344.5|10339.6|10331.6|14
1647221640000|2022-03-14 01:34:00|10351.2|10343.2|10349.2|10341.2|10353.2|10345.2|10345.7|10337.7|20
1647221650000|2022-03-14 01:34:10|10349|10341|10347.7|10339.7|10349|10341|10346.7|10338.7|4
1647221660000|2022-03-14 01:34:20|10347.6|10339.6|10345.1|10337.1|10348|10340|10344.7|10336.7|3
1647221670000|2022-03-14 01:34:30|10346.1|10338.1|10348|10340|10348.7|10340.7|10346.1|10338.1|1
1647221680000|2022-03-14 01:34:40|10348.2|10340.2|10353.5|10345.5|10353.5|10345.5|10348.2|10340.2|1
1647221690000|2022-03-14 01:34:50|10353.2|10345.2|10361.3|10353.3|10362.1|10354.1|10352.5|10344.5|31
1647221700000|2022-03-14 01:35:00|10361.7|10353.7|10367.5|10359.5|10367.5|10359.5|10358.7|10350.7|49
1647221710000|2022-03-14 01:35:10|10367.8|10359.8|10373.2|10365.2|10374.5|10366.5|10367.5|10359.5|35
1647221720000|2022-03-14 01:35:20|10373.3|10365.3|10373.6|10365.6|10375|10368.6|10372.6|10365.3|13
1647221730000|2022-03-14 01:35:30|10372.6|10364.6|10372.1|10364.1|10373.8|10365.8|10368.6|10360.6|16
1647221740000|2022-03-14 01:35:40|10372.2|10364.2|10376.8|10368.8|10377.2|10369.2|10372.2|10364.2|24
1647221750000|2022-03-14 01:35:50|10377|10369|10378.7|10370.7|10379|10371|10376.8|10368.8|20
1647221760000|2022-03-14 01:36:00|10378.8|10370.8|10379.2|10371.2|10383.1|10375.1|10378.7|10370.7|19
1647221770000|2022-03-14 01:36:10|10378.5|10370.5|10382.3|10374.3|10384.7|10376.7|10375.1|10367.1|13
1647221780000|2022-03-14 01:36:20|10384.2|10376.2|10381.2|10373.2|10385.1|10377.1|10381.2|10373.2|5
1647221790000|2022-03-14 01:36:30|10380.8|10372.8|10383.7|10375.7|10385.5|10377.5|10380.8|10372.8|4
1647221800000|2022-03-14 01:36:40|10384.1|10376.1|10393.7|10385.7|10394.2|10386.2|10383.7|10375.7|47
1647221810000|2022-03-14 01:36:50|10393.1|10385.1|10386.2|10378.2|10393.1|10385.1|10386.2|10378.2|27
1647221820000|2022-03-14 01:37:00|10386.6|10378.6|10387|10379|10387|10379|10386.1|10378.1|2
1647221830000|2022-03-14 01:37:10|10387.7|10379.7|10390.7|10382.7|10391.2|10383.2|10387.7|10379.7|9
1647221840000|2022-03-14 01:37:20|10390.8|10382.8|10394.1|10386.1|10396.3|10388.3|10390.8|10382.8|22
1647221850000|2022-03-14 01:37:30|10393.7|10385.7|10391.1|10383.1|10394.7|10386.9|10390.2|10382.2|14
1647221860000|2022-03-14 01:37:40|10391.4|10383.4|10392.7|10384.7|10392.7|10384.7|10390.9|10382.9|8
1647221870000|2022-03-14 01:37:50|10394.5|10386.5|10399.5|10391.5|10404.3|10396.3|10392.6|10384.6|58
1647221880000|2022-03-14 01:38:00|10399.1|10391.1|10393.3|10385.3|10402|10394|10393.3|10385.3|13
1647221890000|2022-03-14 01:38:10|10393.1|10385.1|10396.6|10388.6|10397.7|10389.7|10392|10384|12
1647221900000|2022-03-14 01:38:20|10396.4|10388.4|10396.4|10388.4|10398.3|10390.3|10394.9|10386.9|17
1647221910000|2022-03-14 01:38:30|10391.5|10383.5|10379.7|10371.7|10391.5|10383.5|10378.4|10370.4|72
1647221920000|2022-03-14 01:38:40|10379|10371|10381.3|10373.3|10382.4|10374.4|10376.6|10368.6|7
1647221930000|2022-03-14 01:38:50|10380.4|10372.4|10378.7|10370.7|10380.9|10372.9|10377.7|10369.7|14
1647221940000|2022-03-14 01:39:00|10378.8|10370.8|10377.4|10369.4|10379.4|10371.4|10375.6|10367.6|11
1647221950000|2022-03-14 01:39:10|10376.7|10368.7|10385.6|10377.6|10385.6|10377.6|10376.7|10368.7|7
1647221960000|2022-03-14 01:39:20|10387.2|10379.2|10384.4|10376.4|10387.7|10379.7|10384.4|10376.4|10
1647221970000|2022-03-14 01:39:30|10382.9|10374.9|10377.3|10369.3|10385|10377|10376.1|10368.1|4
1647221980000|2022-03-14 01:39:40|10376|10368|10379.9|10371.9|10382.4|10374.4|10375.9|10367.9|5
1647221990000|2022-03-14 01:39:50|10379.5|10371.5|10381.5|10373.5|10382|10374|10379.5|10371.5|1
1647222000000|2022-03-14 01:40:00|10380.4|10372.4|10379.9|10371.9|10384.9|10376.9|10377.8|10369.8|6
1647222010000|2022-03-14 01:40:10|10379.5|10371.5|10372.6|10364.6|10379.5|10371.5|10370.4|10364.6|10
1647222020000|2022-03-14 01:40:20|10372|10364|10355.9|10347.9|10372|10364|10355.9|10347.9|25
1647222030000|2022-03-14 01:40:30|10356.4|10348.4|10363.4|10355.4|10364.3|10356.3|10356.4|10348.4|12
1647222040000|2022-03-14 01:40:40|10364.1|10356.1|10370.5|10362.5|10371.4|10363.4|10362.1|10354.1|13
1647222050000|2022-03-14 01:40:50|10370|10362|10368.9|10360.9|10372.2|10364.2|10366.2|10358.2|47
1647222060000|2022-03-14 01:41:00|10369.3|10361.3|10363.8|10355.8|10369.3|10361.3|10363.8|10355.8|6
1647222070000|2022-03-14 01:41:10|10363.4|10355.4|10363.4|10355.4|10364.5|10356.5|10363.4|10355.4|2
1647222080000|2022-03-14 01:41:20|10363.5|10355.5|10373|10365|10373|10365|10363.4|10355.4|12
1647222090000|2022-03-14 01:41:30|10373.1|10365.1|10393.5|10385.5|10395.4|10387.4|10373.1|10365.1|60
1647222100000|2022-03-14 01:41:40|10394.3|10386.3|10384.4|10376.4|10394.4|10386.4|10381.2|10373.2|15
1647222110000|2022-03-14 01:41:50|10383.9|10375.9|10385.3|10377.3|10386.8|10378.8|10383.5|10375.5|4
1647222120000|2022-03-14 01:42:00|10385.7|10377.7|10386.7|10378.7|10388.6|10380.6|10385.7|10377.7|4
1647222130000|2022-03-14 01:42:10|10387.7|10379.7|10389.5|10381.5|10389.6|10381.6|10384.7|10376.7|21
1647222140000|2022-03-14 01:42:20|10388.1|10380.1|10391.2|10383.2|10392.6|10384.6|10388.1|10380.1|6
1647222150000|2022-03-14 01:42:30|10390.6|10382.6|10391.6|10383.6|10392.6|10384.6|10390.1|10382.1|3
1647222160000|2022-03-14 01:42:40|10391.7|10383.7|10388.1|10380.1|10394.5|10386.5|10388|10380|153
1647222170000|2022-03-14 01:42:50|10388.4|10380.4|10397.4|10389.4|10398.9|10390.9|10388.1|10380.1|50
1647222180000|2022-03-14 01:43:00|10397.7|10389.7|10394.7|10386.7|10397.7|10389.7|10394.7|10386.7|2
1647222190000|2022-03-14 01:43:10|10394.2|10386.2|10392.2|10384.2|10394.2|10386.2|10392.2|10384.2|8
1647222200000|2022-03-14 01:43:20|10391.6|10383.6|10393.5|10385.5|10394.1|10386.1|10381.4|10373.4|32
1647222210000|2022-03-14 01:43:30|10393.4|10385.4|10391.5|10383.5|10393.4|10385.4|10390|10382|11
1647222220000|2022-03-14 01:43:40|10390.1|10382.1|10393.1|10385.1|10393.6|10385.6|10389.6|10381.6|15
1647222230000|2022-03-14 01:43:50|10392.6|10384.6|10392.2|10384.2|10392.7|10384.7|10391.1|10383.1|9
1647222240000|2022-03-14 01:44:00|10391.7|10383.7|10391.1|10383.1|10392.4|10384.4|10390.6|10382.6|7
1647222250000|2022-03-14 01:44:10|10390|10382|10374.7|10366.7|10390.9|10382.9|10374.1|10366.1|23
1647222260000|2022-03-14 01:44:20|10374.6|10366.6|10373.5|10365.5|10377.9|10369.9|10373.3|10365.3|25
1647222270000|2022-03-14 01:44:30|10373|10365|10374.3|10366.3|10375.1|10367.1|10372.8|10364.8|8
1647222280000|2022-03-14 01:44:40|10374.7|10366.7|10384.3|10376.3|10386.8|10378.8|10374.7|10366.7|11
1647222290000|2022-03-14 01:44:50|10384.2|10376.2|10383.3|10375.3|10384.4|10376.4|10382.1|10374.1|2
1647222300000|2022-03-14 01:45:00|10383.2|10375.2|10376.3|10368.3|10383.2|10375.2|10376.3|10368.3|5
1647222310000|2022-03-14 01:45:10|10376.2|10368.2|10375.3|10367.3|10376.3|10368.3|10375.2|10367.2|3
1647222320000|2022-03-14 01:45:20|10376.3|10368.3|10380.7|10372.7|10380.7|10372.7|10375.4|10367.4|4
1647222330000|2022-03-14 01:45:30|10379.7|10371.7|10383.2|10375.2|10385.2|10377.2|10379.7|10371.7|3
1647222340000|2022-03-14 01:45:40|10384.5|10376.5|10383.8|10375.8|10384.7|10376.7|10383.8|10375.8|2
1647222350000|2022-03-14 01:45:50|10384.1|10376.1|10379.9|10371.9|10384.1|10376.1|10379.9|10371.9|8
1647222360000|2022-03-14 01:46:00|10379.8|10371.8|10370.8|10362.8|10381.2|10373.2|10370.8|10362.8|18
1647222370000|2022-03-14 01:46:10|10370.3|10362.3|10384.6|10376.6|10384.9|10376.9|10368.2|10360.2|18
1647222380000|2022-03-14 01:46:20|10383.2|10375.2|10391.2|10383.2|10391.7|10383.7|10382.9|10374.9|24
1647222390000|2022-03-14 01:46:30|10391.7|10383.7|10394.7|10386.7|10394.7|10386.7|10390.7|10382.7|10
1647222400000|2022-03-14 01:46:40|10394.6|10386.6|10391.6|10383.6|10394.7|10386.7|10391.4|10383.4|4
1647222410000|2022-03-14 01:46:50|10391.9|10383.9|10386.4|10378.4|10391.9|10383.9|10386.3|10378.3|2
1647222420000|2022-03-14 01:47:00|10386.6|10378.6|10387.3|10379.3|10388.4|10380.4|10386.6|10378.6|4
1647222430000|2022-03-14 01:47:10|10387.1|10379.1|10380.2|10372.2|10387.1|10379.1|10380.2|10372.2|3
1647222440000|2022-03-14 01:47:20|10378.2|10370.2|10385.9|10377.9|10387.1|10379.1|10378.2|10370.2|10
1647222450000|2022-03-14 01:47:30|10385.6|10377.6|10385.1|10377.1|10386.1|10378.1|10384.1|10376.1|3
1647222460000|2022-03-14 01:47:40|10384.9|10376.9|10383|10375|10385|10377|10383|10375|6
1647222470000|2022-03-14 01:47:50|10383.5|10375.5|10384.5|10376.5|10384.5|10376.5|10383|10375|1
1647222480000|2022-03-14 01:48:00|10387|10379|10386.4|10378.4|10387|10379|10385.4|10377.4|1
1647222490000|2022-03-14 01:48:10|10385.1|10377.1|10384.8|10376.8|10385.1|10377.1|10384.3|10376.3|1
1647222510000|2022-03-14 01:48:30|10384.7|10376.7|10385.4|10377.4|10386.4|10378.4|10384.7|10376.7|3
1647222520000|2022-03-14 01:48:40|10385.9|10377.9|10388.5|10380.5|10396.8|10388.8|10385.9|10377.9|24
1647222530000|2022-03-14 01:48:50|10388.4|10380.4|10390|10382|10391|10383|10388.3|10380.3|7
1647222540000|2022-03-14 01:49:00|10389.4|10381.4|10390.3|10382.3|10390.9|10382.9|10389.4|10381.4|1
1647222550000|2022-03-14 01:49:10|10389.9|10381.9|10390.3|10382.3|10390.8|10382.8|10388.9|10380.9|2
1647222560000|2022-03-14 01:49:20|10390.2|10382.2|10389.4|10381.4|10390.2|10382.2|10389.4|10381.4|1
1647222570000|2022-03-14 01:49:30|10388.9|10380.9|10383.1|10375.1|10388.9|10380.9|10382.6|10374.6|9
1647222580000|2022-03-14 01:49:40|10383.3|10375.3|10383.3|10375.3|10383.3|10375.3|10383|10375|1
1647222590000|2022-03-14 01:49:50|10383.1|10375.1|10384|10376|10384|10376|10383.1|10375.1|0
1647222600000|2022-03-14 01:50:00|10383.9|10375.9|10381.1|10373.1|10383.9|10375.9|10381.1|10373.1|1
1647222610000|2022-03-14 01:50:10|10381.3|10373.3|10374.5|10366.5|10381.3|10373.3|10372.5|10364.5|33
1647222620000|2022-03-14 01:50:20|10374.3|10366.3|10373|10365|10374.3|10366.7|10369.5|10363.9|11
1647222630000|2022-03-14 01:50:30|10372.4|10364.4|10372|10364|10372.8|10364.8|10370.9|10362.9|9
1647222640000|2022-03-14 01:50:40|10372.8|10364.8|10376.9|10368.9|10378|10370|10372.8|10364.8|3
1647222650000|2022-03-14 01:50:50|10376.5|10368.5|10374.6|10366.6|10376.5|10368.5|10374.6|10366.6|0
1647222660000|2022-03-14 01:51:00|10375.1|10367.1|10378|10370|10379|10371|10375|10367|3
1647222670000|2022-03-14 01:51:10|10378.4|10370.4|10383|10375|10383.3|10375.3|10378.4|10370.4|4
1647222680000|2022-03-14 01:51:20|10387.1|10379.1|10391.3|10383.3|10393.3|10385.3|10386.8|10378.8|21
1647222690000|2022-03-14 01:51:30|10391.2|10383.2|10388.2|10380.2|10391.2|10383.2|10386.9|10378.9|7
1647222700000|2022-03-14 01:51:40|10388.4|10380.4|10381.7|10373.7|10388.7|10380.7|10380.6|10372.6|6
1647222710000|2022-03-14 01:51:50|10377.6|10369.6|10381.2|10373.2|10381.2|10373.2|10376.6|10368.6|13
1647222720000|2022-03-14 01:52:00|10380.4|10372.4|10380.2|10372.2|10381.7|10373.7|10379.7|10371.7|2
1647222730000|2022-03-14 01:52:10|10380.1|10372.1|10388.4|10380.4|10388.4|10380.4|10377.2|10369.2|9
1647222740000|2022-03-14 01:52:20|10389|10381|10392.4|10384.4|10398.4|10390.4|10387.4|10379.4|21
1647222750000|2022-03-14 01:52:30|10391.9|10383.9|10389|10381|10391.9|10383.9|10387.5|10379.5|8
1647222760000|2022-03-14 01:52:40|10389.1|10381.1|10388.8|10380.8|10392.3|10384.3|10387.4|10379.4|46
1647222770000|2022-03-14 01:52:50|10388.4|10380.4|10381.4|10373.4|10390.3|10382.3|10379.8|10371.8|17
1647222780000|2022-03-14 01:53:00|10381.5|10373.5|10381.3|10373.3|10385.3|10377.3|10380.9|10372.9|5
1647222790000|2022-03-14 01:53:10|10381.6|10373.6|10395.8|10387.8|10395.8|10387.8|10381.6|10373.6|34
1647222800000|2022-03-14 01:53:20|10395.7|10387.7|10395.7|10387.7|10398.6|10390.6|10392.3|10384.3|9
1647222810000|2022-03-14 01:53:30|10395.8|10387.8|10385.3|10377.3|10397.2|10389.2|10385.3|10377.3|8
1647222820000|2022-03-14 01:53:40|10384.8|10376.8|10395.8|10387.8|10396.8|10388.8|10384.4|10376.4|9
1647222830000|2022-03-14 01:53:50|10395.7|10387.7|10394.7|10386.7|10395.8|10387.8|10394.7|10386.7|3
1647222840000|2022-03-14 01:54:00|10394.2|10386.2|10391.8|10383.8|10394.2|10386.2|10385.3|10377.3|4
1647222850000|2022-03-14 01:54:10|10392|10384|10390.8|10382.8|10395.3|10387.3|10390.8|10382.8|2
1647222860000|2022-03-14 01:54:20|10391.3|10383.3|10390.3|10382.3|10391.3|10383.3|10390.3|10382.3|0
1647222870000|2022-03-14 01:54:30|10390.2|10382.2|10389.8|10381.8|10390.3|10382.3|10389.3|10381.3|2
1647222880000|2022-03-14 01:54:40|10389.1|10381.1|10389.5|10381.5|10390.1|10382.1|10388.5|10380.5|8
1647222890000|2022-03-14 01:54:50|10389.4|10381.4|10385.7|10377.7|10390.1|10382.1|10385.7|10377.7|4
1647222900000|2022-03-14 01:55:00|10384.1|10376.1|10386.1|10378.1|10386.6|10378.6|10382.1|10374.1|6
1647222910000|2022-03-14 01:55:10|10386.6|10378.6|10385.5|10377.5|10387.1|10379.1|10384.6|10376.6|1
1647222920000|2022-03-14 01:55:20|10385.1|10377.1|10383.1|10375.1|10385.2|10377.2|10383|10375|0
1647222930000|2022-03-14 01:55:30|10382.9|10374.9|10373.6|10365.6|10382.9|10374.9|10373.6|10365.6|26
1647222940000|2022-03-14 01:55:40|10374.1|10366.1|10362.4|10354.4|10374.1|10366.1|10362.4|10354.4|39
1647222950000|2022-03-14 01:55:50|10361.8|10353.8|10363.6|10355.6|10365.1|10357.1|10359.1|10351.1|15
1647222960000|2022-03-14 01:56:00|10362.1|10358.1|10365.1|10357.1|10371.7|10363.7|10362.1|10354.8|28
1647222970000|2022-03-14 01:56:10|10365.4|10357.4|10369.6|10361.6|10369.6|10361.6|10365.4|10357.4|9
1647222980000|2022-03-14 01:56:20|10368.5|10364.5|10367.6|10359.6|10374.1|10366.1|10364.5|10356.5|25
1647222990000|2022-03-14 01:56:30|10365.8|10357.8|10361.6|10353.6|10366.6|10358.6|10358.1|10350.1|24
1647223000000|2022-03-14 01:56:40|10361.7|10353.7|10364|10356|10364|10356|10361.7|10353.7|3
1647223010000|2022-03-14 01:56:50|10363.3|10355.3|10365.2|10357.2|10365.2|10357.2|10360.7|10352.7|73
1647223020000|2022-03-14 01:57:00|10365.4|10357.4|10363.7|10355.7|10365.9|10357.9|10363.7|10355.7|4
1647223030000|2022-03-14 01:57:10|10363.8|10355.8|10365.2|10357.2|10365.2|10357.2|10363.8|10355.8|8
1647223040000|2022-03-14 01:57:20|10364.8|10356.8|10365.2|10357.2|10368.3|10360.3|10364.8|10356.8|14
1647223050000|2022-03-14 01:57:30|10364.8|10356.8|10369.5|10361.5|10370|10362|10364.8|10356.8|8
1647223060000|2022-03-14 01:57:40|10369|10361|10361.3|10353.3|10369|10361|10359.8|10351.8|7
1647223070000|2022-03-14 01:57:50|10361.2|10353.2|10352.9|10344.9|10361.3|10353.3|10351|10343|21
1647223080000|2022-03-14 01:58:00|10353|10345|10357.7|10349.7|10359.2|10351.2|10352.9|10344.9|10
1647223090000|2022-03-14 01:58:10|10363.5|10355.5|10364.5|10356.5|10371.4|10363.4|10363.5|10355.5|36
1647223100000|2022-03-14 01:58:20|10363.2|10355.2|10355.9|10347.9|10363.2|10355.2|10355.9|10347.9|10
1647223110000|2022-03-14 01:58:30|10356.2|10348.2|10356.4|10348.4|10356.4|10348.4|10355.4|10347.4|5
1647223120000|2022-03-14 01:58:40|10356.2|10348.2|10356.5|10348.5|10356.5|10348.5|10355.9|10347.9|2
1647223130000|2022-03-14 01:58:50|10356.3|10348.3|10358.6|10350.6|10359.1|10351.1|10355.9|10347.9|9
1647223140000|2022-03-14 01:59:00|10358.5|10350.5|10358.3|10350.3|10359.4|10351.4|10357.1|10349.1|1
1647223150000|2022-03-14 01:59:10|10358.2|10350.2|10355.9|10347.9|10358.2|10350.2|10353.8|10347.5|6
1647223160000|2022-03-14 01:59:20|10356|10348|10355.8|10347.8|10357|10349|10355.4|10347.4|1
1647223170000|2022-03-14 01:59:30|10355.9|10347.9|10357|10349|10357.5|10349.5|10355.8|10347.8|2
1647223180000|2022-03-14 01:59:40|10356.9|10348.9|10356.9|10348.9|10357|10349|10356.9|10348.9|0
1647223190000|2022-03-14 01:59:50|10357|10349|10362.5|10354.5|10363.1|10355.1|10357|10349|6
1647223200000|2022-03-14 02:00:00|10362.8|10354.8|10363.8|10355.8|10370.7|10362.7|10362.8|10354.8|15
1647223210000|2022-03-14 02:00:10|10363.6|10355.6|10362.9|10354.9|10363.6|10355.6|10360.5|10352.5|3
1647223220000|2022-03-14 02:00:20|10362.4|10354.4|10362.9|10354.9|10362.9|10354.9|10362.4|10354.4|1
1647223230000|2022-03-14 02:00:30|10362.4|10354.4|10366.2|10358.2|10367.9|10359.9|10362.4|10354.4|4
1647223240000|2022-03-14 02:00:40|10365.4|10357.4|10366.7|10358.7|10368.2|10360.2|10365.4|10357.4|3
1647223250000|2022-03-14 02:00:50|10366.6|10358.6|10364.5|10356.5|10366.6|10358.6|10363.1|10355.1|8
1647223260000|2022-03-14 02:01:00|10365.3|10357.3|10364.4|10356.4|10365.8|10357.8|10364.3|10356.3|1
1647223270000|2022-03-14 02:01:10|10366.3|10358.3|10372.3|10364.3|10375.9|10367.9|10366.3|10358.3|17
1647223280000|2022-03-14 02:01:20|10371.9|10363.9|10377|10369|10378.9|10370.9|10370.4|10362.4|30
1647223290000|2022-03-14 02:01:30|10377.1|10369.1|10383.6|10375.6|10384.7|10376.7|10377.1|10369.1|15
1647223300000|2022-03-14 02:01:40|10384.2|10376.2|10387|10379|10389.4|10382.4|10384.2|10376.2|14
1647223310000|2022-03-14 02:01:50|10388.6|10380.6|10386.9|10378.9|10388.6|10380.6|10386.4|10378.4|4
1647223320000|2022-03-14 02:02:00|10387|10379|10386.3|10378.3|10387.5|10379.5|10385.4|10377.4|5
1647223330000|2022-03-14 02:02:10|10384.4|10376.4|10383.6|10375.6|10385.3|10377.3|10383.4|10375.4|1
1647223340000|2022-03-14 02:02:20|10383.5|10375.5|10391.1|10383.1|10391.5|10383.5|10382.1|10374.1|11
1647223350000|2022-03-14 02:02:30|10391.2|10383.2|10391.4|10383.4|10391.7|10383.7|10389.5|10381.5|7
1647223360000|2022-03-14 02:02:40|10392.3|10384.3|10395.1|10387.1|10395.2|10387.2|10391|10383|5
1647223370000|2022-03-14 02:02:50|10395|10387|10394.3|10386.3|10397.8|10391.8|10393.3|10385.3|29
1647223380000|2022-03-14 02:03:00|10394.5|10386.5|10400.2|10392.2|10400.2|10392.2|10393.8|10385.8|29
1647223390000|2022-03-14 02:03:10|10400.7|10392.7|10395.6|10387.6|10400.7|10392.7|10395.5|10387.5|18
1647223400000|2022-03-14 02:03:20|10395.5|10387.5|10396.1|10388.1|10396.6|10388.6|10395.1|10387.1|6
1647223410000|2022-03-14 02:03:30|10395.6|10387.6|10395.9|10387.9|10395.9|10387.9|10392.9|10384.9|16
1647223420000|2022-03-14 02:03:40|10395.5|10387.5|10394.6|10386.6|10395.5|10387.5|10394.6|10386.6|4
1647223430000|2022-03-14 02:03:50|10394.7|10386.7|10401.5|10393.5|10405.8|10397.8|10394.7|10386.7|30
1647223440000|2022-03-14 02:04:00|10401.7|10393.7|10403.3|10395.3|10403.5|10397|10400.5|10392.5|14
1647223450000|2022-03-14 02:04:10|10403.7|10395.7|10410.1|10402.1|10410.1|10402.1|10403.5|10395.5|16
1647223460000|2022-03-14 02:04:20|10409.4|10401.4|10405|10397|10409.4|10401.4|10405|10397|16
1647223470000|2022-03-14 02:04:30|10405.7|10397.7|10404.5|10396.5|10408|10400|10403.3|10396.5|7
1647223480000|2022-03-14 02:04:40|10405|10397|10402.4|10394.4|10405.5|10397.5|10400.9|10392.9|11
1647223490000|2022-03-14 02:04:50|10402.5|10394.5|10398.3|10390.3|10402.9|10394.9|10398|10390|16
1647223500000|2022-03-14 02:05:00|10399.1|10391.1|10398.5|10390.5|10400.1|10392.1|10396.7|10388.7|2
1647223510000|2022-03-14 02:05:10|10398.4|10390.4|10395.4|10387.4|10398.4|10390.4|10395|10387|10
1647223520000|2022-03-14 02:05:20|10395.8|10387.8|10394.7|10386.7|10396.4|10388.4|10388.9|10381.4|20
1647223530000|2022-03-14 02:05:30|10394.8|10386.8|10398.2|10390.2|10401.1|10393.1|10394.8|10386.8|29
1647223540000|2022-03-14 02:05:40|10394.8|10386.8|10394.2|10386.2|10395.2|10387.2|10393.2|10385.2|5
1647223550000|2022-03-14 02:05:50|10394.6|10386.6|10396.6|10388.6|10396.6|10388.6|10394.2|10386.2|4
1647223560000|2022-03-14 02:06:00|10394.8|10386.8|10392.1|10384.1|10394.8|10386.8|10391.6|10383.6|8
1647223570000|2022-03-14 02:06:10|10392.2|10384.2|10393|10385|10393.1|10385.1|10389|10381|21
1647223580000|2022-03-14 02:06:20|10392.5|10384.5|10392.5|10384.5|10392.6|10384.6|10392.5|10384.5|1
1647223590000|2022-03-14 02:06:30|10391.7|10383.7|10391.6|10383.6|10391.7|10383.7|10391.3|10383.3|3
1647223600000|2022-03-14 02:06:40|10391.4|10383.4|10391|10383|10391.4|10383.4|10390.5|10382.5|0
1647223610000|2022-03-14 02:06:50|10390.9|10382.9|10390|10382|10391|10383|10390|10382|5
1647223620000|2022-03-14 02:07:00|10388.5|10384.5|10401.5|10393.5|10401.6|10393.6|10388.5|10384.5|14
1647223630000|2022-03-14 02:07:10|10401.7|10393.7|10404.6|10396.6|10404.6|10396.6|10397.1|10389.1|10
1647223640000|2022-03-14 02:07:20|10404.7|10396.7|10406.1|10398.1|10406.5|10398.5|10403.6|10395.6|5
1647223650000|2022-03-14 02:07:30|10406|10398|10405|10397|10406|10398|10404.6|10396.6|1
1647223660000|2022-03-14 02:07:40|10406|10398|10404.2|10396.2|10406|10398|10404.2|10396.2|0
1647223670000|2022-03-14 02:07:50|10403.7|10395.7|10411.1|10403.1|10411.1|10403.1|10402.5|10394.5|45
1647223680000|2022-03-14 02:08:00|10410.6|10402.6|10410.1|10402.1|10411.2|10403.2|10409.2|10401.2|14
1647223690000|2022-03-14 02:08:10|10410.5|10402.5|10411.1|10403.1|10411.6|10403.6|10409.6|10401.6|6
1647223700000|2022-03-14 02:08:20|10410.1|10402.1|10414.2|10406.2|10414.2|10406.2|10410.1|10402.1|10
1647223710000|2022-03-14 02:08:30|10414.7|10406.7|10415.1|10407.1|10418|10410|10414.7|10406.7|26
1647223720000|2022-03-14 02:08:40|10415|10407|10413.5|10405.5|10416|10408|10412|10404|16
1647223730000|2022-03-14 02:08:50|10414.3|10406.3|10415|10407|10415|10407|10413|10405|4
1647223740000|2022-03-14 02:09:00|10415.1|10407.1|10415.6|10407.6|10415.6|10407.8|10411.8|10404|16
1647223750000|2022-03-14 02:09:10|10415.5|10407.5|10416.5|10408.5|10418.1|10410.1|10415.5|10407.5|10
1647223760000|2022-03-14 02:09:20|10416.4|10408.4|10419.9|10411.9|10419.9|10411.9|10415.5|10407.5|13
1647223770000|2022-03-14 02:09:30|10420.4|10412.4|10414.2|10406.2|10421.4|10413.4|10414.2|10406.2|14
1647223780000|2022-03-14 02:09:40|10414.1|10406.1|10413.7|10405.7|10414.1|10406.1|10413.2|10405.2|1
1647223790000|2022-03-14 02:09:50|10413.9|10405.9|10417.7|10409.7|10417.7|10409.7|10413.6|10405.6|10
1647223800000|2022-03-14 02:10:00|10418.3|10410.3|10418|10410|10422|10414|10417.9|10409.9|10
1647223810000|2022-03-14 02:10:10|10418.5|10410.5|10419|10411|10419|10411|10416.8|10408.8|47
1647223820000|2022-03-14 02:10:20|10418.2|10410.2|10415|10407|10418.7|10410.7|10414.7|10407|9
1647223830000|2022-03-14 02:10:30|10415.1|10407.1|10417.7|10409.7|10417.7|10409.7|10414.6|10406.6|7
1647223840000|2022-03-14 02:10:40|10416.9|10408.9|10415|10407|10416.9|10408.9|10414.5|10406.5|7
1647223850000|2022-03-14 02:10:50|10414.9|10406.9|10413.7|10405.7|10414.9|10406.9|10412.1|10404.1|3
1647223860000|2022-03-14 02:11:00|10413.6|10405.6|10412.7|10404.7|10413.6|10405.6|10412.1|10404.1|1
1647223870000|2022-03-14 02:11:10|10412.5|10404.5|10405.6|10397.6|10412.5|10404.5|10405.6|10397.6|11
1647223880000|2022-03-14 02:11:20|10406.2|10398.2|10409.5|10401.5|10410.6|10402.6|10406.1|10398.1|14
1647223890000|2022-03-14 02:11:30|10412.1|10404.1|10413.6|10405.6|10413.8|10405.8|10411.7|10403.7|7
1647223900000|2022-03-14 02:11:40|10413.7|10405.7|10415|10407|10416.3|10408.3|10413.7|10405.7|3
1647223910000|2022-03-14 02:11:50|10413.8|10405.8|10414.7|10406.7|10414.7|10406.7|10413.8|10405.8|1
1647223920000|2022-03-14 02:12:00|10416.3|10410.7|10413.3|10405.3|10416.3|10410.7|10413|10405|4
1647223930000|2022-03-14 02:12:10|10412.2|10404.2|10410.1|10402.1|10412.2|10404.2|10409.6|10401.6|5
1647223940000|2022-03-14 02:12:20|10411.6|10403.6|10410.5|10402.5|10411.6|10403.6|10409.3|10401.3|9
1647223950000|2022-03-14 02:12:30|10410.3|10402.3|10411|10403|10411|10403|10410.3|10402.3|5
1647223960000|2022-03-14 02:12:40|10410.8|10402.8|10414|10406|10414|10408.5|10410.3|10402.3|11
1647223970000|2022-03-14 02:12:50|10413.8|10405.8|10415|10407|10415.2|10407.3|10411.3|10405|5
1647223980000|2022-03-14 02:13:00|10412.8|10408.8|10411|10403|10415|10408.8|10411|10403|6
1647223990000|2022-03-14 02:13:10|10410.6|10402.6|10410.9|10402.9|10411.6|10403.6|10410.6|10402.6|0
1647224000000|2022-03-14 02:13:20|10410.6|10402.6|10405.9|10397.9|10410.6|10402.6|10404.3|10396.3|9
1647224010000|2022-03-14 02:13:30|10404.9|10396.9|10405.9|10397.9|10406.9|10398.9|10404.9|10396.9|4
1647224020000|2022-03-14 02:13:40|10405.8|10397.8|10400.8|10392.8|10406.1|10398.1|10400.1|10392.1|12
1647224030000|2022-03-14 02:13:50|10400.7|10392.7|10404.9|10396.9|10406.8|10398.8|10382.3|10374.3|96
1647224040000|2022-03-14 02:14:00|10405.3|10397.3|10405.8|10397.8|10406.8|10398.8|10396.8|10388.8|25
1647224050000|2022-03-14 02:14:10|10403.2|10395.2|10402.2|10394.2|10406.3|10398.3|10401.3|10393.3|3
1647224060000|2022-03-14 02:14:20|10403.2|10395.2|10402.8|10394.8|10404.8|10396.8|10398.3|10390.3|4
1647224070000|2022-03-14 02:14:30|10403.8|10395.8|10409.8|10401.8|10410.4|10402.4|10402.8|10394.8|9
1647224090000|2022-03-14 02:14:50|10410.8|10402.8|10402.1|10394.1|10413.8|10405.8|10400.8|10392.8|16
1647224100000|2022-03-14 02:15:00|10401.7|10393.7|10405.8|10397.8|10406|10398|10401.7|10393.7|2
1647224110000|2022-03-14 02:15:10|10405.6|10397.6|10404.3|10396.3|10405.6|10397.6|10402.4|10394.4|3
1647224120000|2022-03-14 02:15:20|10403.8|10395.8|10404.4|10396.4|10404.8|10396.8|10403.4|10395.4|2
1647224130000|2022-03-14 02:15:30|10404.8|10396.8|10403.8|10395.8|10406.8|10398.8|10402.8|10394.8|3
1647224140000|2022-03-14 02:15:40|10403.6|10395.6|10408.3|10400.3|10409.1|10401.1|10401.8|10393.8|6
1647224150000|2022-03-14 02:15:50|10408.8|10400.8|10407.5|10399.5|10409.7|10401.7|10405.8|10397.8|6
1647224160000|2022-03-14 02:16:00|10408.3|10400.3|10404.7|10396.7|10408.5|10400.5|10401.8|10393.8|9
1647224170000|2022-03-14 02:16:10|10405.7|10397.7|10404.3|10396.3|10405.8|10397.8|10403.7|10395.7|1
1647224180000|2022-03-14 02:16:20|10405.6|10397.6|10413.6|10405.6|10413.6|10405.6|10403.7|10395.7|6
1647224190000|2022-03-14 02:16:30|10412.8|10404.8|10415.8|10407.8|10417.3|10409.3|10412.8|10404.8|9
1647224200000|2022-03-14 02:16:40|10415.9|10407.9|10415.5|10407.5|10420.8|10412.8|10414.5|10406.5|20
1647224210000|2022-03-14 02:16:50|10415.1|10407.1|10410.5|10402.5|10415.5|10407.5|10410.5|10402.5|10
1647224220000|2022-03-14 02:17:00|10410.4|10402.4|10407|10399|10410.4|10402.4|10404.1|10396.1|3
1647224230000|2022-03-14 02:17:10|10405.8|10397.8|10412.5|10404.5|10413.2|10405.2|10405|10397|18
1647224240000|2022-03-14 02:17:20|10412.3|10404.3|10413.4|10405.4|10415|10407|10411.1|10403.1|6
1647224250000|2022-03-14 02:17:30|10413|10405|10413.5|10405.5|10415|10407|10413|10405|5
1647224260000|2022-03-14 02:17:40|10413.9|10405.9|10413.1|10405.1|10414|10406|10412.9|10404.9|2
1647224270000|2022-03-14 02:17:50|10413.5|10405.5|10413.4|10405.4|10413.8|10405.8|10413.4|10405.4|1
1647224290000|2022-03-14 02:18:10|10414.2|10406.2|10411.9|10403.9|10414.2|10406.2|10409.5|10401.5|5
1647224300000|2022-03-14 02:18:20|10412.5|10404.5|10410.5|10402.5|10412.5|10404.5|10410.5|10402.5|2
1647224310000|2022-03-14 02:18:30|10410.9|10402.9|10412.9|10404.9|10412.9|10404.9|10409.6|10401.6|4
1647224320000|2022-03-14 02:18:40|10413.3|10405.3|10412|10404|10415.5|10407.5|10411.5|10403.5|8
1647224330000|2022-03-14 02:18:50|10412.5|10404.5|10415|10407|10415|10407|10411.9|10403.9|1
1647224340000|2022-03-14 02:19:00|10415.1|10407.1|10416.1|10408.1|10418.4|10410.4|10415.1|10407.1|4
1647224350000|2022-03-14 02:19:10|10417.9|10409.9|10421.3|10413.3|10421.3|10413.3|10416.9|10408.9|14
1647224360000|2022-03-14 02:19:20|10421.2|10413.2|10420.3|10412.3|10421.3|10413.3|10419.3|10411.3|9
1647224370000|2022-03-14 02:19:30|10420.5|10412.5|10419.3|10411.3|10421.8|10413.8|10419.3|10411.3|3
1647224380000|2022-03-14 02:19:40|10419.2|10411.2|10416.8|10408.8|10419.2|10411.2|10416.8|10408.8|2
1647224390000|2022-03-14 02:19:50|10416.7|10408.7|10418.3|10410.3|10418.7|10410.7|10416.3|10408.3|7
1647224400000|2022-03-14 02:20:00|10417.8|10409.8|10418.3|10410.3|10418.3|10410.3|10417.8|10409.8|0
1647224410000|2022-03-14 02:20:10|10417.9|10409.9|10417.8|10409.8|10418.3|10410.3|10417.3|10409.3|1
1647224420000|2022-03-14 02:20:20|10417.9|10409.9|10418.8|10410.8|10418.8|10410.8|10416.8|10408.8|1
1647224430000|2022-03-14 02:20:30|10419.3|10411.3|10421.3|10413.3|10421.3|10413.3|10419.3|10411.3|3
1647224440000|2022-03-14 02:20:40|10420.8|10412.8|10420.8|10412.8|10421.7|10413.7|10420.8|10412.8|2
1647224450000|2022-03-14 02:20:50|10420.9|10412.9|10420.6|10412.6|10421.3|10413.3|10419.8|10411.8|3
1647224460000|2022-03-14 02:21:00|10420.2|10412.2|10419.2|10411.2|10420.2|10412.2|10418.2|10410.2|2
1647224470000|2022-03-14 02:21:10|10419.4|10411.4|10413.2|10405.2|10420.2|10412.2|10413.2|10405.2|11
1647224480000|2022-03-14 02:21:20|10412.8|10408.8|10410.7|10402.7|10414.8|10408.8|10410.7|10402.7|5
1647224490000|2022-03-14 02:21:30|10411.9|10403.9|10407.7|10399.7|10412.7|10404.7|10406.2|10398.2|12
1647224500000|2022-03-14 02:21:40|10407.3|10399.3|10406.7|10398.7|10407.6|10399.6|10405.7|10397.7|2
1647224510000|2022-03-14 02:21:50|10407.2|10399.2|10412.7|10404.7|10414.7|10406.7|10406.7|10398.7|7
1647224520000|2022-03-14 02:22:00|10412.2|10404.2|10410.1|10402.1|10412.2|10404.2|10409.7|10401.7|1
1647224530000|2022-03-14 02:22:10|10410.3|10402.3|10413.6|10405.6|10413.6|10405.6|10410.3|10402.3|0
1647224540000|2022-03-14 02:22:20|10413.7|10405.7|10415.1|10407.1|10415.1|10407.1|10413.6|10405.6|5
1647224550000|2022-03-14 02:22:30|10414.9|10406.9|10415.1|10407.1|10415.1|10407.1|10414.6|10406.6|2
1647224560000|2022-03-14 02:22:40|10415.3|10407.3|10421.3|10413.3|10421.3|10413.3|10415.3|10407.3|8
1647224570000|2022-03-14 02:22:50|10421.2|10413.2|10420.2|10412.2|10421.2|10413.2|10420.2|10412.2|2
1647224580000|2022-03-14 02:23:00|10420.1|10412.1|10421.8|10413.8|10421.8|10413.8|10419.2|10411.2|2
1647224590000|2022-03-14 02:23:10|10424.1|10416.1|10422.4|10414.4|10424.8|10416.8|10421.5|10413.5|25
1647224600000|2022-03-14 02:23:20|10418.3|10410.3|10420.3|10412.3|10421.9|10413.9|10418.3|10410.3|12
1647224610000|2022-03-14 02:23:30|10420.4|10412.4|10419.9|10411.9|10420.4|10412.4|10419.2|10411.2|0
1647224620000|2022-03-14 02:23:40|10420|10412|10421.9|10413.9|10422.8|10414.8|10420|10412|5
1647224630000|2022-03-14 02:23:50|10421.4|10413.4|10420.4|10412.4|10421.9|10413.9|10420.4|10412.4|3
1647224640000|2022-03-14 02:24:00|10419.9|10411.9|10417.8|10409.8|10419.9|10411.9|10415.6|10407.6|21
1647224650000|2022-03-14 02:24:10|10418.9|10410.9|10419.3|10411.3|10419.3|10411.3|10418.9|10410.9|3
1647224660000|2022-03-14 02:24:20|10419.5|10411.5|10419.9|10411.9|10419.9|10411.9|10419.5|10411.5|0
1647224670000|2022-03-14 02:24:30|10420|10412|10419.3|10411.3|10420.4|10412.4|10419.3|10411.3|6
1647224680000|2022-03-14 02:24:40|10418.8|10410.8|10416.5|10408.5|10418.8|10410.8|10416.2|10408.2|5
1647224690000|2022-03-14 02:24:50|10416.7|10408.7|10419.5|10411.5|10419.5|10412.9|10416.4|10408.4|6
1647224700000|2022-03-14 02:25:00|10418.9|10410.9|10418.4|10410.4|10418.9|10410.9|10417.2|10409.2|3
1647224710000|2022-03-14 02:25:10|10418.3|10410.3|10417.9|10409.9|10418.3|10410.3|10417.9|10409.9|0
1647224720000|2022-03-14 02:25:20|10417.5|10409.5|10417.2|10409.2|10417.5|10409.5|10414.3|10406.3|8
1647224730000|2022-03-14 02:25:30|10417|10409|10415.5|10407.5|10417|10409|10415.5|10407.5|2
1647224740000|2022-03-14 02:25:40|10414.9|10406.9|10417.5|10409.5|10417.5|10409.5|10413.4|10405.4|8
1647224750000|2022-03-14 02:25:50|10416.5|10408.5|10419.4|10411.4|10420|10412|10415.4|10408.5|2
1647224760000|2022-03-14 02:26:00|10419|10411|10416.5|10408.5|10419.5|10411.5|10414.5|10406.5|5
1647224770000|2022-03-14 02:26:10|10417|10409|10418.6|10410.6|10419.5|10411.5|10417|10409|3
1647224780000|2022-03-14 02:26:20|10419.1|10411.1|10419.1|10411.1|10419.1|10411.1|10419.1|10411.1|1
1647224800000|2022-03-14 02:26:40|10418.9|10410.9|10417|10409|10418.9|10410.9|10417|10409|1
1647224810000|2022-03-14 02:26:50|10416.8|10408.8|10414.9|10406.9|10416.8|10408.8|10414.9|10406.9|2
1647224820000|2022-03-14 02:27:00|10413.8|10405.8|10411.1|10403.1|10414.3|10406.3|10411.1|10403.1|2
1647224830000|2022-03-14 02:27:10|10411.3|10403.3|10411|10403|10412.6|10404.6|10411|10403|2
1647224840000|2022-03-14 02:27:20|10411.5|10403.5|10411.4|10403.4|10411.9|10403.9|10410.4|10402.4|2
1647224850000|2022-03-14 02:27:30|10411.3|10403.3|10410.4|10402.4|10411.3|10403.3|10410.4|10402.4|0
1647224860000|2022-03-14 02:27:40|10410.2|10402.2|10406|10398|10410.2|10402.2|10405.1|10397.1|4
1647224870000|2022-03-14 02:27:50|10406.1|10398.1|10406.1|10398.1|10410|10402|10406|10398|4
1647224880000|2022-03-14 02:28:00|10406.5|10398.5|10404.3|10396.3|10408.5|10400.5|10403.4|10395.4|8
1647224890000|2022-03-14 02:28:10|10407.5|10399.5|10411.5|10403.5|10411.5|10403.5|10407|10399|7
1647224900000|2022-03-14 02:28:20|10409|10401|10408|10400|10409|10401|10408|10400|2
1647224910000|2022-03-14 02:28:30|10407.5|10399.5|10407.1|10399.1|10408.3|10400.3|10406.9|10398.9|10
1647224920000|2022-03-14 02:28:40|10407.5|10399.5|10409.1|10401.1|10409.5|10401.5|10407|10399|7
1647224930000|2022-03-14 02:28:50|10409.2|10401.2|10410.1|10402.1|10411.1|10403.1|10408.1|10400.1|2
1647224940000|2022-03-14 02:29:00|10410.6|10402.6|10416.6|10408.6|10417.5|10409.5|10410.6|10402.6|10
1647224950000|2022-03-14 02:29:10|10417.6|10409.6|10415.7|10407.7|10418.6|10410.6|10415.2|10407.2|2
1647224960000|2022-03-14 02:29:20|10416.6|10408.6|10420.4|10412.4|10420.9|10412.9|10416.6|10408.6|9
1647224970000|2022-03-14 02:29:30|10420.1|10412.1|10419.6|10411.6|10422.6|10414.6|10419|10411|9
1647224980000|2022-03-14 02:29:40|10419.7|10411.7|10420.7|10412.7|10420.7|10412.7|10418.3|10410.3|8
1647224990000|2022-03-14 02:29:50|10420|10412|10419.1|10411.1|10421.1|10413.1|10418.8|10410.8|2
1647225000000|2022-03-14 02:30:00|10419.7|10411.7|10413.5|10405.5|10420.1|10412.1|10413.5|10405.5|9
1647225010000|2022-03-14 02:30:10|10412.2|10404.2|10411.4|10403.4|10412.2|10404.2|10403.1|10395.1|102
1647225020000|2022-03-14 02:30:20|10411.9|10403.9|10411.4|10403.4|10412.8|10404.8|10409.5|10401.5|4
1647225030000|2022-03-14 02:30:30|10411.6|10403.6|10411.5|10403.5|10412.4|10404.4|10411|10403|6
1647225040000|2022-03-14 02:30:40|10411.4|10403.4|10411.5|10403.5|10411.5|10403.5|10411|10403|0
1647225050000|2022-03-14 02:30:50|10411.4|10403.4|10407.4|10399.4|10411.5|10403.5|10405.4|10397.4|9
1647225060000|2022-03-14 02:31:00|10406.4|10398.4|10393.9|10385.9|10406.4|10398.4|10387.5|10379.5|47
1647225070000|2022-03-14 02:31:10|10392.5|10384.5|10391.9|10383.9|10393.9|10385.9|10387.8|10379.8|16
1647225080000|2022-03-14 02:31:20|10392.1|10384.1|10389.2|10381.2|10393.9|10385.9|10389.2|10381.2|7
1647225090000|2022-03-14 02:31:30|10387.3|10379.3|10396.1|10388.1|10400.1|10392.1|10386.6|10378.6|9
1647225100000|2022-03-14 02:31:40|10395.7|10387.7|10390.6|10382.6|10395.7|10387.7|10390.6|10382.6|4
1647225110000|2022-03-14 02:31:50|10390.1|10382.1|10391.2|10383.2|10393.6|10385.6|10389.6|10381.6|10
1647225120000|2022-03-14 02:32:00|10390.2|10382.2|10391.5|10383.5|10394.1|10386.1|10387.6|10379.6|14
1647225130000|2022-03-14 02:32:10|10390.5|10382.5|10373.4|10365.4|10390.5|10382.9|10367.7|10359.7|64
1647225140000|2022-03-14 02:32:20|10373.2|10365.2|10376|10368|10376|10368|10372.3|10364.3|9
1647225150000|2022-03-14 02:32:30|10376.4|10368.4|10371|10363|10378.1|10370.1|10369.2|10361.2|15
1647225160000|2022-03-14 02:32:40|10371.9|10363.9|10383.1|10375.1|10383.8|10375.8|10368.1|10360.1|27
1647225170000|2022-03-14 02:32:50|10382.7|10374.7|10382.1|10374.1|10384.5|10376.5|10380.1|10372.1|8
1647225180000|2022-03-14 02:33:00|10382.2|10374.2|10388.5|10380.5|10389.6|10381.6|10382.2|10374.2|14
1647225190000|2022-03-14 02:33:10|10388.9|10380.9|10397.3|10389.3|10397.7|10389.7|10388.9|10380.9|24
1647225200000|2022-03-14 02:33:20|10396|10388|10396.2|10388.2|10397.2|10389.2|10396|10388|3
1647225210000|2022-03-14 02:33:30|10396.1|10388.1|10397.1|10389.1|10398.7|10390.7|10395.7|10387.7|7
1647225220000|2022-03-14 02:33:40|10397.2|10389.2|10406.7|10398.7|10407.2|10399.2|10397.2|10389.2|8
1647225230000|2022-03-14 02:33:50|10406.6|10398.6|10399|10391|10406.6|10398.6|10397.1|10389.1|3
1647225240000|2022-03-14 02:34:00|10398.9|10390.9|10399.6|10391.6|10400.1|10392.1|10397.6|10389.6|0
1647225250000|2022-03-14 02:34:10|10399.7|10391.7|10402.6|10394.6|10402.6|10394.6|10399.6|10391.6|12
1647225260000|2022-03-14 02:34:20|10402.9|10394.9|10404.6|10396.6|10405.6|10397.6|10402.9|10394.9|4
1647225270000|2022-03-14 02:34:30|10404.5|10396.5|10404|10396|10404.5|10396.5|10404|10396|1
1647225280000|2022-03-14 02:34:40|10404.1|10396.1|10399.6|10391.6|10404.1|10396.1|10399.6|10391.6|5
1647225290000|2022-03-14 02:34:50|10399.4|10391.4|10398.6|10390.6|10402|10394|10398.1|10390.1|2
1647225300000|2022-03-14 02:35:00|10400.4|10392.4|10397.1|10389.1|10401.6|10393.6|10397.1|10389.1|9
1647225310000|2022-03-14 02:35:10|10397|10389|10393.6|10385.6|10397|10389|10392.6|10384.6|8
1647225320000|2022-03-14 02:35:20|10393.7|10385.7|10394.2|10386.2|10396.1|10388.1|10393.7|10385.7|0
1647225330000|2022-03-14 02:35:30|10394.6|10386.6|10394.5|10386.5|10395|10387|10394.1|10386.1|1
1647225340000|2022-03-14 02:35:40|10395.4|10387.4|10394.4|10386.4|10395.5|10387.5|10394.4|10386.4|2
1647225350000|2022-03-14 02:35:50|10394.1|10386.1|10393.6|10385.6|10394.6|10386.6|10393.6|10385.6|1
1647225360000|2022-03-14 02:36:00|10394.1|10386.1|10394.1|10386.1|10394.1|10386.1|10393.6|10385.6|3
1647225370000|2022-03-14 02:36:10|10394.2|10386.2|10395.1|10387.1|10395.6|10387.6|10394.1|10386.1|4
1647225380000|2022-03-14 02:36:20|10395.2|10387.2|10403.7|10395.7|10405.1|10397.1|10395.2|10387.2|13
1647225390000|2022-03-14 02:36:30|10404.2|10396.2|10405.1|10397.1|10405.1|10397.1|10403.7|10395.7|1
1647225400000|2022-03-14 02:36:40|10405.4|10397.4|10408.7|10400.7|10409.2|10401.2|10405.4|10397.4|14
1647225410000|2022-03-14 02:36:50|10407.7|10399.7|10402.6|10394.6|10407.7|10399.7|10401.5|10393.5|13
1647225420000|2022-03-14 02:37:00|10403|10395|10407.7|10399.7|10407.7|10399.7|10402.5|10394.5|5
1647225430000|2022-03-14 02:37:10|10407.8|10399.8|10410|10402|10413.4|10405.4|10406.9|10398.9|22
1647225440000|2022-03-14 02:37:20|10411|10403|10411.6|10403.6|10413|10405|10410.5|10402.5|3
1647225450000|2022-03-14 02:37:30|10412|10404|10412|10404|10412|10404|10411|10403|3
1647225460000|2022-03-14 02:37:40|10412.2|10404.2|10420.1|10412.1|10421.1|10413.1|10412.2|10404.2|43
1647225470000|2022-03-14 02:37:50|10420.6|10412.6|10418.7|10410.7|10421.6|10413.6|10418.2|10410.2|13
1647225480000|2022-03-14 02:38:00|10416.7|10408.7|10414.1|10406.1|10417.3|10409.3|10413.1|10405.1|22
1647225490000|2022-03-14 02:38:10|10414|10406|10413.1|10405.1|10414.1|10406.1|10413.1|10405.1|1
1647225500000|2022-03-14 02:38:20|10412.6|10404.6|10410.6|10402.6|10412.7|10404.7|10410.2|10402.2|8
1647225510000|2022-03-14 02:38:30|10411.1|10403.1|10412.6|10404.6|10412.7|10404.7|10411.1|10403.1|1
1647225520000|2022-03-14 02:38:40|10412.1|10404.1|10412.1|10404.1|10412.1|10404.1|10412.1|10404.1|0
1647225530000|2022-03-14 02:38:50|10412.2|10404.2|10409.1|10401.1|10413.1|10405.1|10409.1|10401.1|3
1647225540000|2022-03-14 02:39:00|10409.2|10401.2|10413.1|10405.1|10414.7|10406.7|10409.1|10401.1|6
1647225550000|2022-03-14 02:39:10|10413|10405|10412.1|10404.1|10414.6|10406.6|10411.1|10403.1|12
1647225560000|2022-03-14 02:39:20|10412.2|10404.2|10411.1|10403.1|10413.1|10405.1|10411.1|10403.1|5
1647225570000|2022-03-14 02:39:30|10411.6|10403.6|10409.3|10401.3|10413.3|10405.3|10409.3|10401.3|13
1647225580000|2022-03-14 02:39:40|10409.5|10401.5|10410.8|10402.8|10411.3|10403.3|10409.5|10401.5|2
1647225590000|2022-03-14 02:39:50|10410.7|10402.7|10397.9|10389.9|10410.7|10402.7|10397.8|10389.8|34
1647225600000|2022-03-14 02:40:00|10398.3|10390.3|10401.9|10393.9|10401.9|10393.9|10397.8|10389.8|4
1647225610000|2022-03-14 02:40:10|10403.2|10395.2|10404.9|10396.9|10405.2|10397.2|10403.2|10395.2|1
1647225620000|2022-03-14 02:40:20|10404.8|10396.8|10403.3|10395.3|10405.3|10397.3|10402.8|10394.8|2
1647225630000|2022-03-14 02:40:30|10403.4|10395.4|10399.1|10391.1|10404.9|10396.9|10399.1|10391.1|5
1647225640000|2022-03-14 02:40:40|10398.7|10390.7|10397.1|10389.1|10400.1|10392.1|10395.1|10387.1|9
1647225650000|2022-03-14 02:40:50|10397.8|10389.8|10400.1|10392.1|10400.1|10392.1|10395.1|10387.1|10
1647225660000|2022-03-14 02:41:00|10399.6|10391.6|10399.8|10391.8|10400.1|10392.1|10397.6|10389.6|1
1647225670000|2022-03-14 02:41:10|10399.3|10391.3|10401.1|10393.1|10401.1|10393.1|10399.3|10391.3|3
1647225680000|2022-03-14 02:41:20|10399.1|10391.1|10400.7|10392.7|10400.7|10392.7|10399.1|10391.1|2
1647225690000|2022-03-14 02:41:30|10401.1|10393.1|10403.1|10395.1|10403.8|10395.8|10401.1|10393.1|4
1647225700000|2022-03-14 02:41:40|10405|10397|10402.7|10394.7|10405.5|10397.5|10402.7|10394.7|4
1647225710000|2022-03-14 02:41:50|10402.5|10394.5|10404.7|10396.7|10404.7|10396.7|10402|10394|0
1647225720000|2022-03-14 02:42:00|10404.4|10396.4|10392.8|10384.8|10404.4|10396.4|10391.7|10383.7|19
1647225730000|2022-03-14 02:42:10|10392.4|10384.4|10392.8|10384.8|10393|10385|10392.4|10384.4|2
1647225740000|2022-03-14 02:42:20|10392.9|10384.9|10393|10385|10393|10385|10392.5|10384.5|0
1647225750000|2022-03-14 02:42:30|10394.4|10386.4|10400|10392|10401.2|10393.2|10394.4|10386.4|10
1647225760000|2022-03-14 02:42:40|10400.2|10392.2|10398.5|10390.5|10401.2|10393.2|10398|10390|3
1647225770000|2022-03-14 02:42:50|10398.2|10390.2|10394.5|10386.5|10398.5|10390.5|10394.5|10386.5|11
1647225780000|2022-03-14 02:43:00|10395|10387|10395.4|10387.4|10395.4|10387.4|10393.4|10385.4|2
1647225790000|2022-03-14 02:43:10|10394.5|10386.5|10392|10384|10394.5|10386.5|10388|10380|22
1647225800000|2022-03-14 02:43:20|10392.3|10384.3|10394.6|10386.6|10394.6|10386.6|10391|10383|6
1647225810000|2022-03-14 02:43:30|10394.8|10386.8|10400.1|10392.1|10401.5|10393.5|10394.8|10386.8|7
1647225820000|2022-03-14 02:43:40|10400.5|10392.5|10399.5|10391.5|10401|10393|10398.4|10390.4|1
1647225830000|2022-03-14 02:43:50|10400.4|10392.4|10400.8|10392.8|10401.3|10393.3|10400.3|10392.3|3
1647225840000|2022-03-14 02:44:00|10401|10393|10402.9|10394.9|10407.8|10399.8|10401|10393|13
1647225850000|2022-03-14 02:44:10|10403.8|10395.8|10404.5|10396.5|10408.6|10400.6|10403.8|10395.8|7
1647225860000|2022-03-14 02:44:20|10405|10397|10406|10398|10406.5|10398.5|10405|10397|4
1647225870000|2022-03-14 02:44:30|10405.9|10397.9|10404.5|10396.5|10405.9|10397.9|10403.5|10395.5|5
1647225880000|2022-03-14 02:44:40|10406|10398|10412.5|10404.5|10412.6|10404.6|10406|10398|8
1647225890000|2022-03-14 02:44:50|10411.9|10403.9|10416|10408|10416.6|10408.6|10411.9|10403.9|9
1647225900000|2022-03-14 02:45:00|10415.5|10407.5|10408.6|10400.6|10415.5|10407.5|10404.6|10396.6|13
1647225910000|2022-03-14 02:45:10|10408.1|10400.1|10408.9|10400.9|10408.9|10400.9|10407.4|10399.4|1
1647225920000|2022-03-14 02:45:20|10408.4|10400.4|10407.9|10399.9|10408.4|10400.4|10407.9|10399.9|2
1647225930000|2022-03-14 02:45:30|10407.5|10399.5|10408|10400|10409.7|10401.7|10407.5|10399.5|5
1647225940000|2022-03-14 02:45:40|10407.9|10399.9|10405.2|10397.2|10408.7|10400.7|10405.2|10397.2|4
1647225950000|2022-03-14 02:45:50|10405.6|10397.6|10392.6|10384.6|10405.6|10397.6|10392.6|10384.6|11
1647225960000|2022-03-14 02:46:00|10392.5|10384.5|10389.2|10381.2|10392.5|10384.5|10388.1|10380.1|10
1647225970000|2022-03-14 02:46:10|10389.4|10381.4|10387.2|10379.2|10392.7|10384.7|10387.1|10379.1|6
1647225980000|2022-03-14 02:46:20|10387.4|10379.4|10376.5|10368.5|10389.7|10383.1|10375.1|10367.1|60
1647225990000|2022-03-14 02:46:30|10376.1|10368.1|10387.6|10379.6|10388.6|10380.6|10376.1|10368.1|12
1647226000000|2022-03-14 02:46:40|10387.1|10379.1|10386.6|10378.6|10389.7|10381.7|10382.4|10374.4|17
1647226010000|2022-03-14 02:46:50|10386.7|10378.7|10383.7|10375.7|10388.6|10380.6|10383|10375|9
1647226020000|2022-03-14 02:47:00|10383.6|10375.6|10382.6|10374.6|10383.6|10375.6|10380.1|10372.1|13
1647226030000|2022-03-14 02:47:10|10383|10375|10387.5|10379.5|10389|10381|10383|10375|8
1647226040000|2022-03-14 02:47:20|10388|10380|10387.5|10379.5|10388|10380|10387.5|10379.5|0
1647226050000|2022-03-14 02:47:30|10388|10380|10387|10379|10388|10380|10387|10379|2
1647226060000|2022-03-14 02:47:40|10386.6|10378.6|10388.6|10380.6|10390.2|10382.2|10383|10375.1|11
1647226070000|2022-03-14 02:47:50|10388.4|10380.4|10388.7|10380.7|10390.2|10382.2|10386.3|10378.3|2
1647226080000|2022-03-14 02:48:00|10389.2|10381.2|10385.3|10377.3|10389.2|10381.2|10383|10375|12
1647226090000|2022-03-14 02:48:10|10385|10377|10385.3|10377.3|10387.3|10379.3|10383|10375|3
1647226100000|2022-03-14 02:48:20|10385.2|10377.2|10381.8|10373.8|10385.2|10377.2|10380.6|10372.6|6
1647226110000|2022-03-14 02:48:30|10381.7|10373.7|10380.3|10372.3|10381.7|10373.7|10380.1|10372.1|3
1647226120000|2022-03-14 02:48:40|10380.8|10372.8|10381.2|10373.2|10382.1|10374.1|10380.7|10372.7|1
1647226130000|2022-03-14 02:48:50|10380.7|10372.7|10384.2|10376.2|10386.2|10378.2|10380.7|10372.7|6
1647226140000|2022-03-14 02:49:00|10384.6|10376.6|10386.7|10378.7|10389.2|10381.2|10384.6|10376.6|5
1647226150000|2022-03-14 02:49:10|10385.9|10377.9|10386.7|10378.7|10387.9|10379.9|10383.8|10375.8|6
1647226160000|2022-03-14 02:49:20|10386.2|10378.2|10388.6|10380.6|10388.6|10380.6|10385.3|10377.3|5
1647226170000|2022-03-14 02:49:30|10389.1|10381.1|10391.9|10383.9|10397.9|10389.9|10389.1|10381.1|20
1647226180000|2022-03-14 02:49:40|10391.8|10383.8|10390.2|10382.2|10391.8|10383.8|10387.6|10379.6|6
1647226190000|2022-03-14 02:49:50|10387.5|10379.5|10385.9|10377.9|10387.5|10379.5|10385.9|10377.9|2
1647226200000|2022-03-14 02:50:00|10385.4|10377.4|10381.3|10373.3|10385.4|10377.4|10379.3|10371.3|4
1647226210000|2022-03-14 02:50:10|10381.2|10373.2|10381.3|10373.3|10382.7|10374.7|10380.8|10372.8|2
1647226220000|2022-03-14 02:50:20|10381.4|10373.4|10376.8|10368.8|10381.8|10373.8|10372.2|10364.2|17
1647226230000|2022-03-14 02:50:30|10376.7|10368.7|10377.2|10369.2|10377.2|10369.2|10376.3|10368.3|3
1647226240000|2022-03-14 02:50:40|10377.5|10369.5|10369.3|10361.3|10378.3|10370.3|10367.1|10360.2|29
1647226250000|2022-03-14 02:50:50|10369.8|10361.8|10369.7|10361.7|10369.8|10361.8|10368.6|10360.6|7
1647226260000|2022-03-14 02:51:00|10369.6|10361.6|10369.2|10361.2|10369.6|10361.6|10368.6|10360.6|2
1647226270000|2022-03-14 02:51:10|10369.3|10361.3|10369.3|10361.3|10369.3|10361.3|10369.3|10361.3|3
1647226280000|2022-03-14 02:51:20|10369.4|10361.4|10372.8|10364.8|10373.7|10365.7|10369.4|10361.4|7
1647226290000|2022-03-14 02:51:30|10373.8|10365.8|10376.3|10368.3|10379.4|10372.5|10372.6|10365.8|34
1647226300000|2022-03-14 02:51:40|10376.4|10368.4|10377.9|10369.9|10380|10372|10376.4|10368.4|7
1647226310000|2022-03-14 02:51:50|10378|10370|10378|10370|10378|10370|10378|10370|2
1647226320000|2022-03-14 02:52:00|10378.2|10370.2|10377.2|10369.2|10384.9|10376.9|10376.4|10368.4|29
1647226330000|2022-03-14 02:52:10|10376|10368|10370.3|10362.3|10377.5|10369.5|10368.9|10360.9|17
1647226340000|2022-03-14 02:52:20|10370.2|10362.2|10372.4|10364.4|10373.7|10365.7|10369.2|10361.2|1
1647226350000|2022-03-14 02:52:30|10372.8|10364.8|10377.2|10369.2|10377.2|10369.2|10372.8|10364.8|6
1647226360000|2022-03-14 02:52:40|10376.8|10368.8|10373|10365|10380.3|10372.3|10372|10364|5
1647226370000|2022-03-14 02:52:50|10373.1|10365.1|10374.3|10366.3|10374.8|10366.8|10373.1|10365.1|0
1647226380000|2022-03-14 02:53:00|10373.3|10365.3|10374.3|10366.3|10374.3|10366.3|10373.3|10365.3|0
1647226390000|2022-03-14 02:53:10|10372.8|10364.8|10373.3|10365.3|10373.4|10365.4|10371.8|10363.8|0
1647226400000|2022-03-14 02:53:20|10373.4|10365.4|10373.3|10365.3|10373.4|10365.4|10373.3|10365.3|0
1647226410000|2022-03-14 02:53:30|10374.5|10366.5|10384.3|10376.3|10385.3|10377.3|10374.3|10366.3|11
1647226420000|2022-03-14 02:53:40|10384.4|10376.4|10392.3|10384.3|10393.1|10385.1|10384.4|10376.4|15
1647226430000|2022-03-14 02:53:50|10392.6|10384.6|10397|10389|10397.9|10389.9|10391.2|10383.2|25
1647226440000|2022-03-14 02:54:00|10394.7|10390.7|10388.7|10380.7|10399|10391|10388.7|10380.7|18
1647226450000|2022-03-14 02:54:10|10385|10377|10389.4|10381.4|10389.4|10381.4|10381.8|10373.8|9
1647226460000|2022-03-14 02:54:20|10391.5|10383.5|10388.3|10380.3|10393.8|10385.8|10387.2|10379.2|4
1647226470000|2022-03-14 02:54:30|10388.2|10380.2|10387.2|10379.2|10388.2|10380.2|10387|10379|0
1647226480000|2022-03-14 02:54:40|10387.3|10379.3|10391.3|10383.3|10391.3|10383.3|10387.2|10379.2|3
1647226490000|2022-03-14 02:54:50|10391.6|10383.6|10388.9|10380.9|10391.6|10383.6|10388.9|10380.9|1
1647226500000|2022-03-14 02:55:00|10388.8|10380.8|10382.9|10374.9|10388.8|10380.8|10381.4|10373.4|6
1647226510000|2022-03-14 02:55:10|10382.8|10374.8|10386.9|10378.9|10386.9|10378.9|10382.6|10374.6|8
1647226520000|2022-03-14 02:55:20|10387.4|10379.4|10387.5|10379.5|10387.5|10379.5|10387.4|10379.4|0
1647226530000|2022-03-14 02:55:30|10387.9|10379.9|10387.5|10379.5|10388.4|10380.4|10386.9|10378.9|5
1647226540000|2022-03-14 02:55:40|10386.9|10378.9|10386.9|10378.9|10387|10379|10385.5|10377.5|3
1647226550000|2022-03-14 02:55:50|10387|10379|10387.1|10379.1|10387.1|10379.1|10387|10379|0
1647226560000|2022-03-14 02:56:00|10387.5|10379.5|10384|10376|10390.9|10382.9|10383.9|10375.9|4
1647226570000|2022-03-14 02:56:10|10384.3|10376.3|10385|10377|10385.5|10377.5|10383.9|10375.9|1
1647226580000|2022-03-14 02:56:20|10384.4|10376.4|10384.4|10376.4|10385.7|10377.7|10384.4|10376.4|6
1647226590000|2022-03-14 02:56:30|10383.6|10375.6|10384|10376|10385.7|10377.7|10383.6|10375.6|8
1647226600000|2022-03-14 02:56:40|10383.6|10375.6|10384|10376|10384|10376|10383.6|10375.6|0
1647226610000|2022-03-14 02:56:50|||||||||1
1647226620000|2022-03-14 02:57:00|10384.5|10376.5|10379.5|10371.5|10384.5|10376.5|10379.5|10371.5|3
1647226630000|2022-03-14 02:57:10|10378.7|10370.7|10380|10372|10380.3|10372.3|10375.3|10368.5|11
1647226640000|2022-03-14 02:57:20|10380.4|10372.4|10380.4|10372.4|10380.4|10372.4|10380|10372|1
1647226650000|2022-03-14 02:57:30|10380|10372|10377.8|10369.8|10380.8|10372.8|10377.8|10369.8|2
1647226660000|2022-03-14 02:57:40|10377.7|10369.7|10379.9|10371.9|10379.9|10371.9|10377.3|10369.3|1
1647226670000|2022-03-14 02:57:50|10379.8|10371.8|10381.8|10373.8|10381.8|10373.8|10379.8|10371.8|0
1647226680000|2022-03-14 02:58:00|10381.9|10373.9|10380.4|10372.4|10382.8|10374.8|10378.8|10370.8|1
1647226690000|2022-03-14 02:58:10|10381.3|10373.3|10383|10375|10383.9|10375.9|10381|10373|5
1647226700000|2022-03-14 02:58:20|10383.7|10375.7|10383|10375|10383.7|10375.7|10382|10374|4
1647226710000|2022-03-14 02:58:30|10382.5|10374.5|10382.3|10374.3|10383.8|10375.8|10382.3|10374.3|0
1647226720000|2022-03-14 02:58:40|10381.9|10373.9|10379.4|10371.4|10382.6|10374.6|10379.3|10371.3|10
1647226730000|2022-03-14 02:58:50|10379.3|10371.3|10374.2|10366.2|10379.4|10371.4|10374.2|10366.2|12
1647226740000|2022-03-14 02:59:00|10374.5|10366.5|10376.3|10368.3|10376.3|10368.3|10374.2|10366.2|2
1647226750000|2022-03-14 02:59:10|10379.8|10371.8|10376.8|10368.8|10379.8|10371.8|10376.3|10368.3|7
1647226760000|2022-03-14 02:59:20|10376.3|10368.3|10379.9|10371.9|10379.9|10371.9|10376.3|10368.3|4
1647226770000|2022-03-14 02:59:30|10380.3|10372.3|10382.4|10374.4|10382.4|10374.4|10380|10372|2
1647226780000|2022-03-14 02:59:40|10382.2|10374.2|10380.4|10372.4|10382.2|10374.2|10379.9|10371.9|3
1647226790000|2022-03-14 02:59:50|10380.5|10372.5|10382|10374|10382|10374|10377.5|10369.5|9
1647226800000|2022-03-14 03:00:00|10382.3|10374.3|10381.6|10373.6|10383.7|10375.7|10380.5|10372.5|9
1647226810000|2022-03-14 03:00:10|10381.9|10373.9|10385.7|10377.7|10387|10379|10379.3|10371.3|13
1647226820000|2022-03-14 03:00:20|10386.2|10378.2|10397.1|10389.1|10397.1|10389.1|10386.2|10378.2|15
1647226830000|2022-03-14 03:00:30|10397.5|10389.5|10392.4|10384.4|10398|10390|10391.5|10383.5|9
1647226840000|2022-03-14 03:00:40|10391.9|10383.9|10395.4|10387.4|10396|10388|10385.6|10377.6|5
1647226850000|2022-03-14 03:00:50|10395.3|10387.3|10393.9|10385.9|10395.3|10387.3|10391.4|10383.4|3
1647226860000|2022-03-14 03:01:00|10394.4|10386.4|10397.9|10389.9|10400.5|10392.5|10391.5|10383.5|16
1647226870000|2022-03-14 03:01:10|10395.6|10387.6|10397.9|10389.9|10397.9|10389.9|10394.9|10386.9|4
1647226880000|2022-03-14 03:01:20|10397|10389|10394.4|10386.4|10397|10389|10394.4|10386.4|9
1647226890000|2022-03-14 03:01:30|10393.9|10385.9|10392|10384|10393.9|10385.9|10392|10384|3
1647226900000|2022-03-14 03:01:40|10397|10389|10397.1|10389.1|10398.6|10390.6|10396.6|10388.6|6
1647226910000|2022-03-14 03:01:50|10396.7|10388.7|10397|10389|10397|10389|10394.5|10386.5|4
1647226920000|2022-03-14 03:02:00|10396.5|10388.5|10390.4|10382.4|10396.5|10388.5|10389.7|10382.4|15
1647226930000|2022-03-14 03:02:10|10391.4|10383.4|10394.4|10386.4|10394.8|10386.8|10391.4|10383.4|2
1647226940000|2022-03-14 03:02:20|10394|10386|10393.9|10385.9|10394.9|10386.9|10390.9|10382.9|3
1647226950000|2022-03-14 03:02:30|10393.6|10385.6|10383.4|10375.4|10393.6|10385.6|10380.4|10372.4|10
1647226960000|2022-03-14 03:02:40|10383|10375|10383.9|10375.9|10383.9|10375.9|10382.4|10374.4|0
1647226970000|2022-03-14 03:02:50|10387.4|10379.4|10387.4|10379.4|10389.9|10381.9|10384.9|10376.9|2
1647226980000|2022-03-14 03:03:00|10387.9|10379.9|10378.9|10370.9|10388|10380|10377.9|10369.9|3
1647226990000|2022-03-14 03:03:10|10379|10371|10379.9|10371.9|10380.4|10372.4|10379|10371|0
1647227000000|2022-03-14 03:03:20|10379.5|10371.5|10382.5|10374.5|10384.4|10376.4|10379.5|10371.5|3
1647227010000|2022-03-14 03:03:30|10382|10374|10382|10374|10382|10374|10382|10374|0
1647227020000|2022-03-14 03:03:40|10385.9|10377.9|10382.1|10374.1|10385.9|10377.9|10382.1|10374.1|2
1647227030000|2022-03-14 03:03:50|10382.2|10374.2|10381.6|10373.6|10382.6|10374.6|10379.6|10371.6|6
1647227040000|2022-03-14 03:04:00|10381.4|10373.4|10379|10371|10381.4|10373.4|10378|10370|2
1647227050000|2022-03-14 03:04:10|10379.2|10371.2|10379.1|10371.1|10380.5|10372.5|10379|10371|1
1647227060000|2022-03-14 03:04:20|10381|10373|10378.4|10370.4|10381|10373|10378|10370|2
1647227070000|2022-03-14 03:04:30|10378.3|10370.3|10376.7|10368.7|10378.3|10370.3|10376.7|10368.7|4
1647227080000|2022-03-14 03:04:40|10376.8|10368.8|10381.3|10373.3|10382.9|10374.9|10375.9|10367.9|121
1647227090000|2022-03-14 03:04:50|10381|10373|10386|10378|10386|10378|10381|10373|2
1647227100000|2022-03-14 03:05:00|10385.9|10377.9|10382.4|10374.4|10385.9|10377.9|10382.4|10374.4|1
1647227110000|2022-03-14 03:05:10|10382.2|10374.2|10384.7|10376.7|10385.8|10377.8|10380.8|10372.8|6
1647227120000|2022-03-14 03:05:20|10384.2|10376.2|10381.7|10373.7|10384.2|10376.2|10381.7|10373.7|1
1647227130000|2022-03-14 03:05:30|10381.8|10373.8|10381.2|10373.2|10382.1|10374.1|10375.7|10367.7|52
1647227140000|2022-03-14 03:05:40|10380.4|10372.4|10379.9|10371.9|10381.9|10373.9|10378.7|10370.7|11
1647227150000|2022-03-14 03:05:50|10380.2|10372.2|10381|10373|10381.4|10373.4|10379.9|10371.9|3
1647227160000|2022-03-14 03:06:00|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|10380.4|10372.4|0
1647227170000|2022-03-14 03:06:10|10381.8|10373.8|10382.2|10374.2|10383.4|10375.4|10381.5|10373.5|4
1647227180000|2022-03-14 03:06:20|10381.4|10373.4|10381.4|10373.4|10382.3|10374.3|10380.9|10372.9|0
1647227190000|2022-03-14 03:06:30|10381.3|10373.3|10391|10383|10395|10387|10381.3|10373.3|21
1647227200000|2022-03-14 03:06:40|10391.8|10383.8|10390.4|10382.4|10393|10385|10390|10382|5
1647227210000|2022-03-14 03:06:50|10389.9|10381.9|10388.5|10380.5|10390.8|10382.8|10388.4|10380.4|12
1647227220000|2022-03-14 03:07:00|10388.9|10380.9|10386.9|10378.9|10390.4|10382.4|10386.4|10378.4|1
1647227230000|2022-03-14 03:07:10|10388.4|10380.4|10387.9|10379.9|10388.4|10380.4|10387.4|10379.4|0
1647227240000|2022-03-14 03:07:20|10388.4|10380.4|10388.4|10380.4|10388.8|10380.8|10386.9|10378.9|2
1647227250000|2022-03-14 03:07:30|10389.4|10381.4|10386.9|10378.9|10389.4|10381.4|10385.3|10377.3|4
1647227260000|2022-03-14 03:07:40|10386.8|10378.8|10387.8|10379.8|10388.8|10380.8|10386.3|10378.3|3
1647227270000|2022-03-14 03:07:50|10387.3|10379.3|10385.7|10377.7|10388.7|10380.7|10384.8|10376.8|10
1647227280000|2022-03-14 03:08:00|10385.3|10377.3|10381.3|10373.3|10385.3|10377.3|10381.3|10373.3|17
1647227290000|2022-03-14 03:08:10|10381.1|10373.1|10385|10377|10386.2|10378.2|10380.7|10372.7|3
1647227300000|2022-03-14 03:08:20|10384.5|10376.5|10383.4|10375.4|10384.5|10376.5|10381.3|10373.3|8
1647227310000|2022-03-14 03:08:30|10382.9|10374.9|10384|10376|10387.9|10379.9|10381.4|10373.4|11
1647227320000|2022-03-14 03:08:40|10384.3|10376.3|10384|10376|10386.9|10378.9|10384|10376|0
1647227330000|2022-03-14 03:08:50|10384.4|10376.4|10384.4|10376.4|10386.4|10378.4|10381.9|10373.9|0
1647227340000|2022-03-14 03:09:00|10384.3|10376.3|10382.9|10374.9|10384.4|10376.4|10382|10374|0
1647227350000|2022-03-14 03:09:10|10383.5|10375.5|10382.4|10374.4|10383.9|10375.9|10379.4|10371.4|1
1647227360000|2022-03-14 03:09:20|10382|10374|10381.5|10373.5|10382|10374|10381.4|10373.4|1
1647227370000|2022-03-14 03:09:30|10381.9|10373.9|10378.5|10370.5|10381.9|10373.9|10377.5|10369.5|2
1647227380000|2022-03-14 03:09:40|10377.9|10369.9|10381.9|10373.9|10382.4|10374.4|10377.5|10369.5|4
1647227390000|2022-03-14 03:09:50|10381.1|10373.1|10378.9|10370.9|10381.9|10373.9|10378.9|10370.9|3
1647227400000|2022-03-14 03:10:00|10380.4|10372.4|10381.9|10373.9|10382.4|10374.4|10378.4|10370.4|2
1647227410000|2022-03-14 03:10:10|10381.8|10373.8|10378.9|10370.9|10381.8|10373.8|10378.9|10370.9|2
1647227420000|2022-03-14 03:10:20|10378.8|10370.8|10379.5|10371.5|10379.5|10371.5|10378.4|10370.4|1
1647227430000|2022-03-14 03:10:30|10379.4|10371.4|10371.7|10363.7|10379.4|10371.4|10370.9|10362.9|29
1647227440000|2022-03-14 03:10:40|10371.4|10363.4|10369.1|10361.1|10371.4|10363.4|10368.6|10360.6|13
1647227450000|2022-03-14 03:10:50|10368.6|10360.6|10375.8|10367.8|10376.7|10368.7|10368.6|10360.6|9
1647227460000|2022-03-14 03:11:00|10375.4|10367.4|10372.2|10364.2|10375.6|10367.6|10369.9|10361.9|17
1647227470000|2022-03-14 03:11:10|10371.5|10363.5|10370.9|10362.9|10371.5|10363.5|10370.9|10362.9|2
1647227480000|2022-03-14 03:11:20|10371|10363|10370.2|10362.2|10372.7|10364.7|10369.2|10361.2|4
1647227490000|2022-03-14 03:11:30|10369.7|10361.7|10369.1|10361.1|10370.2|10362.2|10369.1|10361.1|0
1647227500000|2022-03-14 03:11:40|10368.7|10360.7|10361.9|10353.9|10368.7|10360.7|10352.1|10344.1|68
1647227510000|2022-03-14 03:11:50|10360.3|10352.3|10356|10348|10365.7|10357.7|10354|10346|22
1647227520000|2022-03-14 03:12:00|10356.1|10348.1|10347.3|10339.3|10356.1|10350|10347.3|10339.3|22
1647227530000|2022-03-14 03:12:10|10347.4|10339.4|10352.8|10344.8|10356.8|10348.8|10346.5|10338.5|21
1647227540000|2022-03-14 03:12:20|10353.2|10345.2|10351.8|10347.8|10354.8|10347.8|10351.4|10345.2|2
1647227550000|2022-03-14 03:12:30|10351.4|10347.4|10359.8|10351.8|10359.8|10351.8|10349.8|10341.8|15
1647227560000|2022-03-14 03:12:40|10359.7|10351.7|10359.8|10351.8|10361.1|10353.1|10356.8|10348.8|10
1647227570000|2022-03-14 03:12:50|10360.8|10352.8|10365.4|10357.4|10366.8|10358.8|10360.8|10352.8|24
1647227580000|2022-03-14 03:13:00|10364.5|10356.5|10363.4|10355.4|10364.5|10356.5|10362.4|10354.4|3
1647227590000|2022-03-14 03:13:10|10363|10355|10363.4|10355.4|10364.1|10358|10361.5|10353.5|5
1647227600000|2022-03-14 03:13:20|10363.3|10355.3|10365.1|10357.1|10366.3|10358.3|10363.3|10355.3|8
1647227610000|2022-03-14 03:13:30|10365.5|10357.5|10363|10355|10365.5|10357.5|10361.6|10353.6|8
1647227620000|2022-03-14 03:13:40|10362.9|10354.9|10362|10354|10363.4|10355.4|10362|10354|0
1647227630000|2022-03-14 03:13:50|10361.8|10353.8|10363.4|10355.4|10363.9|10355.9|10361|10353|2
1647227640000|2022-03-14 03:14:00|10363.5|10355.5|10363.1|10355.1|10365.9|10357.9|10363|10355|7
1647227650000|2022-03-14 03:14:10|10361.9|10353.9|10361.5|10353.5|10362.9|10354.9|10361.3|10353.3|1
1647227660000|2022-03-14 03:14:20|10361.4|10353.4|10361.3|10353.3|10362.9|10354.9|10361.3|10353.3|2
1647227670000|2022-03-14 03:14:30|10361.5|10353.5|10349.4|10341.4|10363.5|10355.5|10349.2|10341.2|13
1647227680000|2022-03-14 03:14:40|10348.4|10340.4|10348.6|10340.6|10354.3|10346.3|10347|10339|34
1647227690000|2022-03-14 03:14:50|10348.2|10340.2|10346.9|10338.9|10350.4|10342.4|10344.7|10336.7|18
1647227700000|2022-03-14 03:15:00|10347.8|10339.8|10344.8|10336.8|10347.9|10339.9|10342.9|10334.9|14
1647227710000|2022-03-14 03:15:10|10344.3|10336.3|10338.9|10330.9|10346.8|10338.8|10338.9|10330.9|47
1647227720000|2022-03-14 03:15:20|10339.1|10331.1|10337|10329|10339.5|10331.5|10336.4|10328.4|12
1647227730000|2022-03-14 03:15:30|10337.1|10329.1|10339|10331|10339.4|10331.4|10336.6|10328.6|9
1647227740000|2022-03-14 03:15:40|10338.6|10330.6|10344|10336|10344.6|10336.6|10338.6|10330.6|7
1647227750000|2022-03-14 03:15:50|10344.1|10336.1|10348.5|10340.5|10348.5|10340.5|10344.1|10336.1|5
1647227760000|2022-03-14 03:16:00|10348.6|10340.6|10351.4|10343.4|10354.1|10346.1|10347.9|10339.9|21
1647227770000|2022-03-14 03:16:10|10350.9|10342.9|10349.5|10341.5|10350.9|10342.9|10348.9|10340.9|4
1647227780000|2022-03-14 03:16:20|10349.9|10341.9|10348.9|10340.9|10349.9|10341.9|10348.9|10340.9|2
1647227790000|2022-03-14 03:16:30|10349.1|10341.1|10352|10344|10354.2|10346.2|10349.1|10341.1|24
1647227800000|2022-03-14 03:16:40|10352.1|10344.1|10360.5|10352.5|10365.4|10357.4|10352|10344|29
1647227810000|2022-03-14 03:16:50|10358.8|10354.8|10360.1|10352.1|10361.1|10354.8|10358.5|10350.5|11
1647227820000|2022-03-14 03:17:00|10359.9|10351.9|10346.1|10338.1|10360.5|10352.5|10345.7|10337.7|30
1647227830000|2022-03-14 03:17:10|10346|10338|10352.1|10344.1|10352.1|10344.1|10345.4|10337.4|8
1647227840000|2022-03-14 03:17:20|10354.7|10346.7|10356.3|10348.3|10357.3|10349.3|10352.8|10344.8|11
1647227850000|2022-03-14 03:17:30|10354|10350|10355.7|10347.7|10359.7|10351.7|10354|10346.7|8
1647227860000|2022-03-14 03:17:40|10355.8|10347.8|10355.7|10347.7|10356.7|10348.7|10354.7|10346.7|1
1647227870000|2022-03-14 03:17:50|10355.1|10347.1|10355.1|10347.1|10355.1|10347.1|10355.1|10347.1|2
1647227880000|2022-03-14 03:18:00|10355|10347|10356.7|10348.7|10356.7|10348.7|10352.7|10344.7|6
1647227890000|2022-03-14 03:18:10|10356.1|10348.1|10362.7|10354.7|10363.7|10355.7|10356.1|10348.1|8
1647227900000|2022-03-14 03:18:20|10363.6|10355.6|10362.2|10354.2|10363.6|10355.6|10359.7|10351.7|4
1647227910000|2022-03-14 03:18:30|10361.2|10353.2|10359.7|10351.7|10361.2|10353.2|10359.7|10351.7|2
1647227920000|2022-03-14 03:18:40|10359.8|10351.8|10361|10353|10362.5|10354.5|10359.8|10351.8|2
1647227930000|2022-03-14 03:18:50|10361.5|10353.5|10361.5|10353.5|10361.9|10353.9|10361.5|10353.5|1
1647227940000|2022-03-14 03:19:00|10361|10353|10360.5|10352.5|10361.6|10353.6|10360.5|10352.5|2
1647227950000|2022-03-14 03:19:10|10359.5|10351.5|10358|10350|10360.5|10352.5|10355.5|10347.5|14
1647227960000|2022-03-14 03:19:20|10357.8|10349.8|10355.4|10347.4|10357.8|10349.8|10352.5|10344.5|10
1647227970000|2022-03-14 03:19:30|10355|10347|10361|10353|10361.1|10353.1|10354.5|10346.5|9
1647227980000|2022-03-14 03:19:40|10361.1|10353.1|10359.1|10351.1|10362.5|10354.5|10359.1|10351.1|3
1647227990000|2022-03-14 03:19:50|10359|10351|10363|10355|10363|10355|10359|10351|6
1647228000000|2022-03-14 03:20:00|10362|10354|10362.6|10354.6|10362.7|10354.7|10360.1|10352.1|3
1647228010000|2022-03-14 03:20:10|10362.2|10354.2|10370.7|10362.7|10371.4|10363.4|10362.2|10354.2|37
1647228020000|2022-03-14 03:20:20|10370.3|10362.3|10368.8|10360.8|10372.8|10364.8|10368.8|10360.8|3
1647228030000|2022-03-14 03:20:30|10369.3|10361.3|10369.7|10361.7|10371.3|10363.3|10368.3|10360.3|3
1647228040000|2022-03-14 03:20:40|||||||||1
1647228050000|2022-03-14 03:20:50|10370|10362|10369.1|10361.1|10370|10362|10369.1|10361.1|0
1647228060000|2022-03-14 03:21:00|10369.3|10361.3|10370.3|10362.3|10374.2|10366.2|10369.1|10361.1|9
1647228070000|2022-03-14 03:21:10|10371.1|10363.1|10372.1|10364.1|10373.3|10365.3|10371.1|10363.1|1
1647228080000|2022-03-14 03:21:20|10372.2|10364.2|10376.8|10368.8|10385.8|10377.8|10372.2|10364.2|37
1647228090000|2022-03-14 03:21:30|10377.3|10369.3|10379.3|10371.3|10380.3|10372.3|10377.3|10369.3|5
1647228100000|2022-03-14 03:21:40|10380.8|10372.8|10378.6|10370.6|10383.7|10375.7|10378.1|10370.1|3
1647228110000|2022-03-14 03:21:50|10378.8|10370.8|10378.6|10370.6|10379.1|10371.1|10378.6|10370.6|1
1647228120000|2022-03-14 03:22:00|10378.7|10370.7|10378.1|10370.1|10378.7|10370.7|10378.1|10370.1|0
1647228130000|2022-03-14 03:22:10|||||||||3
1647228140000|2022-03-14 03:22:20|10378.5|10370.5|10384.2|10376.2|10384.2|10376.2|10378.1|10370.1|11
1647228150000|2022-03-14 03:22:30|10384.3|10376.3|10387.7|10379.7|10387.7|10379.7|10384.3|10376.3|7
1647228160000|2022-03-14 03:22:40|10387.2|10379.2|10382.2|10374.2|10387.2|10379.2|10379.2|10371.2|8
1647228170000|2022-03-14 03:22:50|10382.3|10374.3|10382.3|10374.3|10382.3|10374.3|10380.6|10372.6|8
1647228180000|2022-03-14 03:23:00|10382.7|10374.7|10381.2|10373.2|10382.7|10374.7|10380.6|10372.6|1
1647228190000|2022-03-14 03:23:10|10382.6|10374.6|10380.2|10372.2|10385.1|10377.1|10380.1|10372.1|13
1647228200000|2022-03-14 03:23:20|10380.1|10372.1|10379.7|10371.7|10380.2|10372.2|10379.7|10371.7|0
1647228210000|2022-03-14 03:23:30|10379.3|10371.3|10383.7|10375.7|10385.7|10377.7|10379.2|10371.2|9
1647228220000|2022-03-14 03:23:40|10384.2|10376.2|10387.8|10379.8|10388.1|10380.1|10381.7|10373.7|5
1647228230000|2022-03-14 03:23:50|10388.6|10380.6|10387.9|10379.9|10389.7|10381.7|10387.7|10379.7|8
1647228240000|2022-03-14 03:24:00|10387.2|10379.2|10396.6|10388.6|10397.6|10389.6|10387.2|10379.2|25
1647228250000|2022-03-14 03:24:10|10394.6|10386.6|10394.9|10386.9|10397.6|10389.6|10392.2|10385.8|13
1647228260000|2022-03-14 03:24:20|10395.8|10387.8|10395.4|10387.4|10397.9|10389.9|10391.4|10383.4|5
1647228270000|2022-03-14 03:24:30|10395.9|10387.9|10397.1|10389.1|10398.6|10390.6|10395.9|10387.9|3
1647228280000|2022-03-14 03:24:40|10396.3|10388.3|10391.2|10383.2|10396.3|10388.3|10390.9|10382.9|13
1647228290000|2022-03-14 03:24:50|10390.8|10382.8|10390.8|10382.8|10392.4|10384.4|10389.3|10381.3|12
1647228300000|2022-03-14 03:25:00|10390.9|10382.9|10396.4|10388.4|10397.9|10389.9|10390.9|10382.9|17
1647228310000|2022-03-14 03:25:10|10397.8|10389.8|10397.9|10389.9|10399.4|10391.4|10397.4|10389.4|2
1647228320000|2022-03-14 03:25:20|10397.8|10389.8|10396.9|10388.9|10398.9|10390.9|10393.7|10385.7|16
1647228330000|2022-03-14 03:25:30|10397|10389|10389.5|10381.5|10397|10389|10388.9|10380.9|7
1647228340000|2022-03-14 03:25:40|10389.9|10381.9|10392.9|10384.9|10393.9|10385.9|10388.9|10380.9|5
1647228350000|2022-03-14 03:25:50|10392.8|10384.8|10393.4|10385.4|10393.4|10385.4|10391.9|10383.9|10
1647228360000|2022-03-14 03:26:00|10393.3|10385.3|10382.8|10374.8|10393.3|10385.3|10380.8|10372.8|21
1647228370000|2022-03-14 03:26:10|10380.8|10372.8|10384.3|10376.3|10384.3|10376.3|10379.8|10371.8|7
1647228380000|2022-03-14 03:26:20|10384.4|10376.4|10385.2|10377.2|10386.9|10378.9|10384.3|10376.3|4
1647228390000|2022-03-14 03:26:30|10386.2|10378.2|10392.7|10384.7|10394.1|10386.1|10383.3|10375.3|10
1647228400000|2022-03-14 03:26:40|10393.2|10385.2|10397.7|10389.7|10398.2|10390.2|10392.8|10384.8|3
1647228410000|2022-03-14 03:26:50|10398.2|10390.2|10395.2|10387.2|10398.2|10390.2|10394.2|10386.2|21
1647228420000|2022-03-14 03:27:00|10395.7|10387.7|10396.3|10388.3|10396.3|10388.3|10391.2|10383.2|10
1647228430000|2022-03-14 03:27:10|10396.8|10388.8|10399.2|10391.2|10399.2|10391.2|10396.3|10388.3|1
1647228440000|2022-03-14 03:27:20|10399.3|10391.3|10398.2|10390.2|10399.7|10391.7|10398.1|10390.1|4
1647228450000|2022-03-14 03:27:30|10398.1|10390.1|10400.7|10392.7|10400.7|10392.7|10398.1|10390.1|3
1647228460000|2022-03-14 03:27:40|10400.6|10392.6|10400.7|10392.7|10401.3|10393.3|10400.3|10392.3|8
1647228470000|2022-03-14 03:27:50|10401.3|10393.3|10400.8|10392.8|10403.7|10395.7|10400.8|10392.8|5
1647228480000|2022-03-14 03:28:00|10398.2|10390.2|10397.2|10389.2|10400.6|10392.6|10397.2|10389.2|7
1647228490000|2022-03-14 03:28:10|10397.1|10389.1|10397.7|10389.7|10399.2|10391.2|10395.7|10387.7|2
1647228500000|2022-03-14 03:28:20|10397.8|10389.8|10398.2|10390.2|10399.2|10391.2|10397.7|10389.7|2
1647228510000|2022-03-14 03:28:30|10397.7|10389.7|10402.2|10394.2|10404.2|10396.2|10397.7|10389.7|6
1647228520000|2022-03-14 03:28:40|10403.4|10395.4|10401.3|10393.3|10403.7|10395.7|10400.2|10392.2|8
1647228530000|2022-03-14 03:28:50|10401.7|10393.7|10407.7|10399.7|10407.7|10399.7|10401.7|10393.7|31
1647228540000|2022-03-14 03:29:00|10407.9|10399.9|10409.6|10401.6|10410.2|10402.2|10407.2|10399.2|10
1647228550000|2022-03-14 03:29:10|10409.3|10401.3|10412.3|10404.3|10414.3|10408.3|10409.2|10401.2|34
1647228560000|2022-03-14 03:29:20|10412.4|10404.4|10425.6|10417.6|10426.4|10418.4|10412.4|10404.4|81
1647228570000|2022-03-14 03:29:30|10425.2|10417.2|10421.1|10413.1|10426.6|10418.6|10416.1|10408.1|45
1647228580000|2022-03-14 03:29:40|10421.6|10413.6|10417|10409|10424.6|10416.6|10416.6|10408.6|18
1647228590000|2022-03-14 03:29:50|10417.1|10409.1|10421.8|10413.8|10422.2|10414.2|10413.5|10405.5|19
1647228600000|2022-03-14 03:30:00|10421.3|10413.3|10416.2|10408.2|10423.4|10415.4|10415.2|10407.2|23
1647228610000|2022-03-14 03:30:10|10416.1|10408.1|10416.2|10408.2|10416.2|10408.2|10415.2|10407.2|5
1647228620000|2022-03-14 03:30:20|10415.7|10407.7|10419|10411|10420.2|10412.2|10415.7|10407.7|11
1647228630000|2022-03-14 03:30:30|10418.6|10410.6|10418|10410|10418.6|10410.6|10416|10408|6
1647228640000|2022-03-14 03:30:40|10418.1|10410.1|10415|10407|10420.6|10412.6|10415|10407|10
1647228650000|2022-03-14 03:30:50|10415.1|10407.1|10411.7|10403.7|10415.1|10407.1|10410.1|10402.1|12
1647228660000|2022-03-14 03:31:00|10411.8|10403.8|10416.6|10408.6|10417.1|10409.1|10411.8|10403.8|5
1647228670000|2022-03-14 03:31:10|10415.6|10407.6|10417.6|10409.6|10417.8|10409.8|10415.6|10407.6|7
1647228680000|2022-03-14 03:31:20|10417.3|10409.3|10416.7|10408.7|10417.7|10409.7|10414.8|10406.8|6
1647228690000|2022-03-14 03:31:30|10416.8|10408.8|10415|10407|10417.2|10409.2|10414.6|10406.6|4
1647228700000|2022-03-14 03:31:40|10415.2|10407.2|10414.7|10406.7|10415.7|10407.7|10412.2|10404.2|9
1647228710000|2022-03-14 03:31:50|10414.6|10406.6|10414.2|10406.2|10414.6|10406.6|10414.2|10406.2|0
1647228720000|2022-03-14 03:32:00|10413.7|10405.7|10413.2|10405.2|10413.7|10405.7|10409.1|10401.1|17
1647228730000|2022-03-14 03:32:10|10413.6|10405.6|10420.7|10412.7|10420.7|10412.7|10413.6|10405.6|9
1647228740000|2022-03-14 03:32:20|10419.7|10411.7|10421.2|10413.2|10421.2|10413.2|10419.7|10411.7|3
1647228750000|2022-03-14 03:32:30|10418.7|10410.7|10416.8|10408.8|10420.3|10412.3|10416.6|10408.6|19
1647228760000|2022-03-14 03:32:40|10417.3|10409.3|10417.9|10409.9|10419.7|10411.7|10417.3|10409.3|3
1647228770000|2022-03-14 03:32:50|10418.3|10410.3|10417.8|10409.8|10418.3|10410.3|10417.3|10409.3|0
1647228780000|2022-03-14 03:33:00|10417.7|10409.7|10417.1|10409.1|10419.2|10411.2|10416.3|10408.3|7
1647228790000|2022-03-14 03:33:10|10417|10409|10410.1|10402.1|10417|10409|10410.1|10402.1|27
1647228800000|2022-03-14 03:33:20|10412.5|10404.5|10412.6|10404.6|10413.4|10407.4|10411.4|10404|15
1647228810000|2022-03-14 03:33:30|10412.2|10404.2|10408.5|10400.5|10412.2|10404.2|10408.1|10400.1|14
1647228820000|2022-03-14 03:33:40|10408.1|10400.1|10408.6|10400.6|10408.6|10400.6|10408.1|10400.1|0
1647228830000|2022-03-14 03:33:50|10409.5|10401.5|10408.8|10400.8|10413.1|10405.1|10408.3|10400.3|14
1647228840000|2022-03-14 03:34:00|10408.7|10400.7|10408.1|10400.1|10412.8|10404.8|10408.1|10400.1|8
1647228850000|2022-03-14 03:34:10|10407.3|10399.3|10406.3|10398.3|10408.9|10400.9|10405.9|10397.9|5
1647228860000|2022-03-14 03:34:20|10406.2|10398.2|10403|10395|10406.8|10398.8|10403|10395|5
1647228870000|2022-03-14 03:34:30|10403.4|10395.4|10405.5|10397.5|10407|10399|10401.4|10393.4|14
1647228880000|2022-03-14 03:34:40|10405.4|10397.4|10402|10394|10405.4|10397.4|10402|10394|2
1647228890000|2022-03-14 03:34:50|10402.2|10394.2|10397.8|10389.8|10402.8|10394.8|10395.5|10387.5|11
1647228900000|2022-03-14 03:35:00|10396.6|10388.6|10394.6|10386.6|10401.8|10393.8|10394.4|10386.4|19
1647228910000|2022-03-14 03:35:10|10395|10387|10393.5|10385.5|10398.5|10390.5|10392.5|10384.5|17
1647228920000|2022-03-14 03:35:20|10393.4|10385.4|10388|10380|10393.5|10385.5|10387.6|10379.6|5
1647228930000|2022-03-14 03:35:30|10388.1|10380.1|10389.6|10381.6|10390|10382.4|10385.5|10377.5|19
1647228940000|2022-03-14 03:35:40|10388.7|10380.7|10385.7|10377.7|10391|10383|10385.7|10377.7|8
1647228950000|2022-03-14 03:35:50|10386.5|10378.5|10388|10380|10388|10380|10382.1|10375.7|7
1647228960000|2022-03-14 03:36:00|10387.9|10379.9|10390.6|10382.6|10391.6|10383.6|10386.8|10378.8|5
1647228970000|2022-03-14 03:36:10|10390.8|10382.8|10391.3|10383.3|10399.5|10391.5|10390.8|10382.8|12
1647228980000|2022-03-14 03:36:20|10391.7|10383.7|10391.7|10383.7|10391.7|10383.7|10391.6|10383.6|1
1647228990000|2022-03-14 03:36:30|10392.5|10384.5|10392.7|10384.7|10394.1|10386.1|10392.2|10384.2|1
1647229000000|2022-03-14 03:36:40|10393.5|10385.5|10399.6|10391.6|10400.1|10392.1|10393.5|10385.5|5
1647229010000|2022-03-14 03:36:50|10399.7|10391.7|10395.9|10387.9|10400.4|10392.4|10395.9|10387.9|7
1647229020000|2022-03-14 03:37:00|10397.9|10389.9|10393.3|10385.3|10398.7|10390.7|10393.3|10385.3|2
1647229030000|2022-03-14 03:37:10|10392.4|10384.4|10389.8|10381.8|10392.4|10384.4|10389.6|10381.6|4
1647229040000|2022-03-14 03:37:20|10389.6|10381.6|10394.3|10386.3|10396.2|10388.2|10388.4|10380.4|7
1647229050000|2022-03-14 03:37:30|10394.2|10386.2|10392.7|10384.7|10394.2|10386.2|10391.4|10383.4|1
1647229060000|2022-03-14 03:37:40|10391.9|10383.9|10391.8|10383.8|10392.7|10384.7|10391.7|10383.7|1
1647229070000|2022-03-14 03:37:50|10393.4|10385.4|10399.7|10391.7|10400.2|10392.2|10391.6|10384.8|11
1647229080000|2022-03-14 03:38:00|10399.8|10391.8|10399.8|10391.8|10399.8|10391.8|10399.2|10391.2|3
1647229090000|2022-03-14 03:38:10|10399.7|10391.7|10399.8|10391.8|10399.8|10391.8|10399.7|10391.7|2
1647229100000|2022-03-14 03:38:20|10399.4|10391.4|10398.2|10390.2|10399.4|10391.4|10397.2|10389.2|2
1647229110000|2022-03-14 03:38:30|10397.8|10389.8|10397.9|10389.9|10397.9|10389.9|10397.7|10389.7|2
1647229120000|2022-03-14 03:38:40|10398.7|10390.7|10399.8|10391.8|10400.2|10392.2|10398.7|10390.7|0
1647229130000|2022-03-14 03:38:50|10399.7|10391.7|10400.1|10392.1|10400.1|10392.1|10399.7|10391.7|0
1647229140000|2022-03-14 03:39:00|10399.7|10391.7|10397.8|10389.8|10399.7|10391.7|10397.8|10389.8|0
1647229150000|2022-03-14 03:39:10|10398.2|10390.2|10400.1|10392.1|10400.1|10392.1|10398.2|10390.2|1
1647229160000|2022-03-14 03:39:20|10400|10392|10400.1|10392.1|10400.1|10392.1|10399.2|10391.2|0
1647229170000|2022-03-14 03:39:30|10399.8|10391.8|10398.3|10390.3|10399.8|10392.5|10396.5|10389.7|4
1647229180000|2022-03-14 03:39:40|10398.7|10390.7|10399.7|10391.7|10400.2|10392.2|10398.7|10390.7|4
1647229190000|2022-03-14 03:39:50|10399.1|10391.1|10398.8|10390.8|10399.2|10391.2|10398.7|10390.7|3
1647229200000|2022-03-14 03:40:00|10398.7|10390.7|10395.2|10387.2|10398.7|10390.7|10395.1|10387.1|12
1647229210000|2022-03-14 03:40:10|10394.8|10386.8|10393.2|10385.2|10394.8|10386.8|10393.2|10385.2|0
1647229220000|2022-03-14 03:40:20|10393.1|10385.1|10391.2|10383.2|10393.1|10385.1|10389|10381|26
1647229230000|2022-03-14 03:40:30|10390.8|10382.8|10396.3|10388.3|10397|10389|10390.8|10382.8|7
1647229240000|2022-03-14 03:40:40|10396.5|10388.5|10396.8|10388.8|10396.8|10388.8|10396.5|10388.5|0
1647229250000|2022-03-14 03:40:50|10396.3|10388.3|10397.3|10389.3|10397.7|10389.7|10395.9|10387.9|3
1647229260000|2022-03-14 03:41:00|10396.8|10388.8|10396.8|10388.8|10396.8|10388.8|10396.8|10388.8|0
1647229270000|2022-03-14 03:41:10|10396.7|10388.7|10396.3|10388.3|10396.7|10388.7|10396.3|10388.3|0
1647229280000|2022-03-14 03:41:20|10396.2|10388.2|10394.8|10386.8|10396.2|10388.2|10393.8|10385.8|4
1647229290000|2022-03-14 03:41:30|10393.8|10385.8|10394.8|10386.8|10394.8|10386.8|10393.8|10385.8|1
1647229300000|2022-03-14 03:41:40|10394.6|10386.6|10396.3|10388.3|10396.3|10388.3|10393.3|10385.3|4
1647229320000|2022-03-14 03:42:00|10396.2|10388.2|10395.8|10387.8|10396.2|10388.2|10395.8|10387.8|0
1647229330000|2022-03-14 03:42:10|10395.7|10387.7|10399.9|10391.9|10401.8|10393.8|10395.7|10387.7|7
1647229340000|2022-03-14 03:42:20|10400.2|10392.2|10399.3|10391.3|10401.3|10393.7|10397.7|10390.8|3
1647229350000|2022-03-14 03:42:30|10398.8|10390.8|10414.1|10406.1|10414.1|10406.1|10397.7|10390.2|28
1647229360000|2022-03-14 03:42:40|10413.6|10405.6|10415.1|10407.1|10418.2|10410.2|10413.5|10405.5|14
1647229370000|2022-03-14 03:42:50|10415.5|10407.5|10414.5|10406.5|10415.6|10407.6|10414.1|10406.1|3
1647229380000|2022-03-14 03:43:00|10414.1|10406.1|10408.1|10400.1|10414.1|10406.1|10408.1|10400.1|3
1647229390000|2022-03-14 03:43:10|10408.2|10400.2|10409.7|10401.7|10409.7|10401.7|10408.2|10400.2|3
1647229420000|2022-03-14 03:43:40|10409.3|10401.3|10412.7|10404.7|10413.2|10405.2|10409.3|10401.3|6
1647229430000|2022-03-14 03:43:50|10412.2|10404.2|10412.5|10404.5|10412.7|10404.7|10412.2|10404.2|0
1647229440000|2022-03-14 03:44:00|10412.1|10404.1|10401.3|10393.3|10412.1|10404.1|10398.8|10390.8|15
1647229450000|2022-03-14 03:44:10|10401|10393|10395.8|10387.8|10401.3|10393.3|10393.3|10385.3|18
1647229460000|2022-03-14 03:44:20|10397.2|10389.2|10398.4|10390.4|10399.3|10391.3|10395|10387|5
1647229470000|2022-03-14 03:44:30|10398.8|10390.8|10398.8|10390.8|10399.2|10391.2|10398.3|10390.3|0
1647229480000|2022-03-14 03:44:40|10398.9|10390.9|10400.8|10392.8|10400.8|10392.8|10398.9|10390.9|2
1647229490000|2022-03-14 03:44:50|10400.7|10392.7|10402.4|10394.4|10402.4|10394.8|10398.8|10392.7|6
1647229500000|2022-03-14 03:45:00|10402.5|10394.5|10397.8|10389.8|10403.4|10395.4|10393.6|10385.6|14
1647229510000|2022-03-14 03:45:10|10398.3|10390.3|10401.8|10393.8|10401.8|10393.8|10398.3|10390.3|0
1647229520000|2022-03-14 03:45:20|10402.3|10394.3|10406.4|10398.4|10406.4|10398.4|10401.9|10393.9|7
1647229530000|2022-03-14 03:45:30|10406.9|10398.9|10410.4|10402.4|10410.4|10402.4|10406.9|10398.9|4
1647229540000|2022-03-14 03:45:40|10411.2|10403.2|10413.9|10405.9|10415.1|10407.1|10410.6|10403.2|10
1647229550000|2022-03-14 03:45:50|10414.4|10406.4|10413.4|10405.4|10414.4|10406.4|10412.4|10404.4|8
1647229560000|2022-03-14 03:46:00|10413.8|10405.8|10413.4|10405.4|10413.8|10405.8|10412.3|10404.3|5
1647229570000|2022-03-14 03:46:10|10413.3|10405.3|10411.1|10403.1|10413.3|10405.3|10410.5|10402.5|4
1647229580000|2022-03-14 03:46:20|10410.1|10402.1|10406.9|10398.9|10411|10403|10406.5|10398.5|12
1647229590000|2022-03-14 03:46:30|10407.1|10399.1|10409.1|10401.1|10410|10402|10406.6|10398.6|14
1647229600000|2022-03-14 03:46:40|10409|10401|10409.6|10401.6|10413.5|10405.5|10408.6|10400.7|18
1647229610000|2022-03-14 03:46:50|10408.6|10400.6|10407.4|10399.4|10408.6|10400.6|10407.3|10399.3|2
1647229620000|2022-03-14 03:47:00|10407.5|10399.5|10411.6|10403.6|10411.6|10403.6|10407.5|10399.5|5
1647229630000|2022-03-14 03:47:10|10412|10404|10413.1|10405.1|10414.5|10406.5|10412|10404|4
1647229640000|2022-03-14 03:47:20|10413|10405|10410.9|10402.9|10413.4|10405.4|10410.9|10402.9|2
1647229650000|2022-03-14 03:47:30|10411.8|10403.8|10412.1|10404.1|10414.5|10406.5|10411.8|10403.8|17
1647229660000|2022-03-14 03:47:40|10413.3|10405.3|10417.1|10409.1|10417.1|10409.1|10410.2|10402.2|15
1647229670000|2022-03-14 03:47:50|10416.6|10408.6|10414.1|10406.1|10417.1|10409.1|10414|10406|9
1647229680000|2022-03-14 03:48:00|10414.3|10406.3|10415.4|10407.4|10416|10408|10411.1|10403.1|14
1647229690000|2022-03-14 03:48:10|10415.5|10407.5|10414.2|10406.2|10416|10408.2|10411.7|10405.7|11
1647229700000|2022-03-14 03:48:20|10415.4|10407.4|10408.5|10400.5|10415.9|10407.9|10408.5|10400.5|9
1647229710000|2022-03-14 03:48:30|10408|10400|10399.8|10391.8|10408|10400|10397.5|10389.5|20
1647229720000|2022-03-14 03:48:40|10398.8|10390.8|10404.8|10396.8|10407.8|10399.8|10398|10390|20
1647229730000|2022-03-14 03:48:50|10405.1|10397.1|10409.7|10401.7|10412.6|10404.6|10404.3|10396.3|19
1647229740000|2022-03-14 03:49:00|10409.2|10401.2|10408.2|10400.2|10409.2|10401.2|10408.2|10400.2|0
1647229750000|2022-03-14 03:49:10|10409.2|10401.2|10408.3|10400.3|10410.7|10402.7|10408.3|10400.3|6
1647229760000|2022-03-14 03:49:20|10408.8|10400.8|10416|10408|10416.5|10408.5|10407.2|10399.5|18
1647229770000|2022-03-14 03:49:30|10413.7|10409.7|10417.2|10409.2|10417.2|10411.2|10413|10405.5|10
1647229780000|2022-03-14 03:49:40|10417.1|10409.1|10416.7|10408.7|10417.2|10409.2|10416.1|10408.1|5
1647229790000|2022-03-14 03:49:50|10417.2|10409.2|10418.3|10410.3|10418.3|10410.3|10417.1|10409.1|3
1647229800000|2022-03-14 03:50:00|10418.7|10410.7|10419|10411|10421.6|10413.6|10418.5|10410.5|104
1647229810000|2022-03-14 03:50:10|10418.7|10410.7|10420|10412|10421.7|10413.7|10418.7|10410.7|11
1647229820000|2022-03-14 03:50:20|10419.3|10411.3|10422.1|10414.1|10422.1|10414.1|10418.2|10410.2|5
1647229830000|2022-03-14 03:50:30|10421.6|10413.6|10414.6|10406.6|10421.6|10413.6|10414.6|10406.6|5
1647229840000|2022-03-14 03:50:40|10412.5|10408.5|10411|10403|10414.6|10408.5|10409.1|10401.1|9
1647229850000|2022-03-14 03:50:50|10410.9|10402.9|10407.6|10399.6|10412.1|10404.1|10407.6|10399.6|8
1647229860000|2022-03-14 03:51:00|10407.1|10399.1|10404.1|10396.1|10407.5|10399.5|10403.6|10395.6|6
1647229870000|2022-03-14 03:51:10|10403.7|10395.7|10407.8|10399.8|10407.8|10399.8|10401.1|10395.4|6
1647229880000|2022-03-14 03:51:20|10408.3|10400.3|10406.1|10398.1|10408.6|10400.6|10406.1|10398.1|1
1647229890000|2022-03-14 03:51:30|10406.2|10398.2|10409.1|10401.1|10409.1|10401.1|10406.2|10398.2|0
1647229900000|2022-03-14 03:51:40|10407.5|10399.5|10405.5|10397.5|10407.5|10399.5|10405|10397|4
1647229910000|2022-03-14 03:51:50|10405.9|10397.9|10404.9|10396.9|10406.5|10398.5|10401.9|10395.8|4
1647229920000|2022-03-14 03:52:00|10405.3|10397.3|10406.8|10398.8|10406.9|10398.9|10403.9|10395.9|1
1647229930000|2022-03-14 03:52:10|10407.3|10399.3|10400.4|10392.4|10407.3|10399.3|10400|10392|18
1647229940000|2022-03-14 03:52:20|10401.3|10393.3|10402.4|10394.4|10403.5|10395.5|10401.3|10393.3|4
1647229950000|2022-03-14 03:52:30|10402.5|10394.5|10404|10396|10404|10396|10402.4|10394.4|1
1647229960000|2022-03-14 03:52:40|10403.8|10395.8|10404.6|10396.6|10404.6|10396.6|10402.1|10394.1|0
1647229970000|2022-03-14 03:52:50|10403.5|10395.5|10404|10396|10404.6|10396.6|10403.5|10395.5|2
1647229980000|2022-03-14 03:53:00|10403.9|10395.9|10403.5|10395.5|10403.9|10395.9|10403.5|10395.5|0
1647229990000|2022-03-14 03:53:10|10403.6|10395.6|10403.5|10395.5|10403.6|10395.6|10403.5|10395.5|1
1647230000000|2022-03-14 03:53:20|10404.4|10396.4|10404|10396|10405.1|10397.1|10403.5|10395.5|0
1647230010000|2022-03-14 03:53:30|10404.1|10396.1|10404.6|10396.6|10405.2|10397.2|10404.1|10396.1|3
1647230020000|2022-03-14 03:53:40|10404.1|10396.1|10403|10395|10404.1|10396.1|10403|10395|4
1647230030000|2022-03-14 03:53:50|10402.3|10394.3|10401.5|10393.5|10402.3|10394.3|10400|10392|2
1647230040000|2022-03-14 03:54:00|10402|10394|10402|10394|10402|10394|10402|10394|0
1647230050000|2022-03-14 03:54:10|10402.1|10394.1|10403.4|10395.4|10405.7|10397.7|10402.1|10394.1|2
1647230060000|2022-03-14 03:54:20|10403.5|10395.5|10403.9|10395.9|10403.9|10395.9|10403.5|10395.5|0
1647230070000|2022-03-14 03:54:30|10403.4|10395.4|10402.4|10394.4|10403.4|10395.4|10402.4|10394.4|0
1647230080000|2022-03-14 03:54:40|10402.3|10394.3|10398.9|10390.9|10402.5|10394.5|10397.6|10389.6|2
1647230090000|2022-03-14 03:54:50|10398.4|10390.4|10398|10390|10398.4|10390.4|10397.9|10389.9|4
1647230100000|2022-03-14 03:55:00|10398.4|10390.4|10390.4|10382.4|10398.4|10390.4|10389.8|10381.8|14
1647230110000|2022-03-14 03:55:10|10390|10382|10394.4|10386.4|10394.4|10386.4|10390|10382|1
1647230120000|2022-03-14 03:55:20|10395.5|10387.5|10393.4|10385.4|10395.5|10387.5|10393.4|10385.4|1
1647230130000|2022-03-14 03:55:30|10392.9|10384.9|10392.9|10384.9|10392.9|10384.9|10392.9|10384.9|0
1647230140000|2022-03-14 03:55:40|10394|10386|10398.5|10390.5|10399.5|10391.5|10394|10386|2
1647230150000|2022-03-14 03:55:50|10399|10391|10403.6|10395.6|10403.6|10396.3|10399|10391|5
1647230160000|2022-03-14 03:56:00|10402.6|10394.6|10404.1|10396.1|10404.1|10396.1|10402.6|10394.6|1
1647230170000|2022-03-14 03:56:10|10403.7|10395.7|10410.3|10402.3|10410.7|10402.7|10403.7|10395.7|15
1647230180000|2022-03-14 03:56:20|10410.4|10402.4|10412.2|10404.2|10412.8|10404.8|10410.3|10402.3|5
1647230190000|2022-03-14 03:56:30|10413.4|10405.4|10411.8|10403.8|10413.9|10405.9|10411.4|10403.4|7
1647230210000|2022-03-14 03:56:50|10408.3|10400.3|10408.3|10400.3|10408.3|10400.3|10408.3|10400.3|0
1647230240000|2022-03-14 03:57:20|10408.7|10400.7|10408.8|10400.8|10409.8|10401.8|10407.9|10399.9|9
1647230250000|2022-03-14 03:57:30|10408.9|10400.9|10410.9|10402.9|10410.9|10402.9|10408.8|10400.8|8
1647230260000|2022-03-14 03:57:40|10411.1|10403.1|10414|10406|10415.3|10409.3|10411.1|10403.1|16
1647230270000|2022-03-14 03:57:50|10414.4|10406.4|10412.7|10404.7|10414.4|10406.4|10412.4|10404.4|3
1647230280000|2022-03-14 03:58:00|10412.3|10404.3|10414.8|10406.8|10415.6|10407.6|10411.3|10403.3|11
1647230290000|2022-03-14 03:58:10|10417.6|10409.6|10422.8|10414.8|10426.9|10419.7|10417.6|10409.6|41
1647230300000|2022-03-14 03:58:20|10421.8|10413.8|10441.4|10433.4|10441.4|10433.4|10421.3|10413.3|79
1647230310000|2022-03-14 03:58:30|10443.8|10435.8|10436.4|10428.4|10443.9|10435.9|10430.9|10422.9|32
1647230320000|2022-03-14 03:58:40|10435.9|10427.9|10431.4|10423.4|10435.9|10427.9|10430.3|10422.3|24
1647230330000|2022-03-14 03:58:50|10431.9|10423.9|10428.2|10420.2|10436.8|10428.8|10426.2|10418.2|42
1647230340000|2022-03-14 03:59:00|10428.3|10420.3|10426.7|10418.7|10428.7|10420.7|10423|10415|12
1647230350000|2022-03-14 03:59:10|10426.6|10418.6|10421.1|10413.1|10426.6|10418.6|10420.7|10412.7|8
1647230360000|2022-03-14 03:59:20|10421|10413|10422.1|10414.1|10422.7|10414.7|10421|10413|1
1647230370000|2022-03-14 03:59:30|10422.6|10414.6|10437.2|10429.2|10437.2|10429.2|10422.1|10414.1|42
1647230380000|2022-03-14 03:59:40|10437.7|10429.7|10438.9|10430.9|10439|10431|10437.7|10429.7|2
1647230390000|2022-03-14 03:59:50|10438.5|10430.5|10437.7|10429.7|10438.9|10430.9|10434.9|10426.9|18
1647230400000|2022-03-14 04:00:00|10437.3|10429.3|10445.2|10437.2|10446.9|10438.9|10434.8|10426.8|51
1647230410000|2022-03-14 04:00:10|10444|10436|10444.3|10436.3|10446.8|10438.8|10440.7|10432.7|28
1647230420000|2022-03-14 04:00:20|10442.1|10434.1|10443.3|10435.3|10446.2|10438.2|10434.8|10426.8|41
1647230430000|2022-03-14 04:00:30|10443.8|10435.8|10443.9|10435.9|10449.8|10441.8|10442.3|10434.3|27
1647230440000|2022-03-14 04:00:40|10445.3|10437.3|10448|10440|10449.9|10441.9|10445.3|10437.3|44
1647230450000|2022-03-14 04:00:50|10446.8|10438.8|10449.7|10441.7|10449.7|10441.7|10444.8|10436.8|11
1647230460000|2022-03-14 04:01:00|10449.6|10441.6|10447.4|10439.4|10451.4|10443.4|10447.4|10439.4|16
1647230470000|2022-03-14 04:01:10|10448|10440|10452.5|10444.5|10453.4|10447.9|10446.2|10438.9|40
1647230480000|2022-03-14 04:01:20|10452.3|10444.3|10457|10449|10457.5|10449.5|10451.5|10443.5|18
1647230490000|2022-03-14 04:01:30|10455.5|10447.5|10452.9|10444.9|10455.5|10447.5|10449.6|10442.9|19
1647230500000|2022-03-14 04:01:40|10453.4|10445.4|10452.9|10444.9|10453.9|10445.9|10452.5|10444.5|7
1647230510000|2022-03-14 04:01:50|10452.8|10444.8|10455.5|10447.5|10456.3|10448.3|10452|10444|12
1647230520000|2022-03-14 04:02:00|10455.4|10447.4|10452.2|10444.2|10456.5|10448.5|10451.4|10443.4|16
1647230530000|2022-03-14 04:02:10|10452.5|10444.5|10451|10443|10452.9|10444.9|10448.9|10440.9|20
1647230540000|2022-03-14 04:02:20|10451.2|10443.2|10451|10443|10454|10446|10449.9|10442.5|14
1647230550000|2022-03-14 04:02:30|10451.2|10443.2|10452.5|10444.5|10453.4|10445.4|10448.3|10440.3|10
1647230560000|2022-03-14 04:02:40|10452|10444|10449.3|10441.3|10452.5|10444.5|10447.5|10439.5|10
1647230570000|2022-03-14 04:02:50|10448.2|10440.2|10447.6|10439.6|10448.3|10441.4|10445.4|10439.2|8
1647230580000|2022-03-14 04:03:00|10448.4|10440.4|10439.9|10431.9|10449.4|10441.4|10439.9|10431.9|14
1647230590000|2022-03-14 04:03:10|10439.8|10431.8|10436.2|10428.2|10439.8|10432|10435.8|10427.8|15
1647230600000|2022-03-14 04:03:20|10435.8|10427.8|10437.3|10429.3|10440.3|10432.3|10433|10427.2|21
1647230610000|2022-03-14 04:03:30|10435.2|10431.2|10435.7|10427.7|10438.8|10431.2|10434.8|10427.7|10
1647230620000|2022-03-14 04:03:40|10435.6|10427.6|10444.4|10436.4|10444.4|10436.4|10435.6|10427.6|17
1647230630000|2022-03-14 04:03:50|10444.9|10436.9|10444.6|10436.6|10444.9|10436.9|10444.6|10436.6|3
1647230640000|2022-03-14 04:04:00|10443.4|10435.4|10447.4|10439.4|10447.4|10439.4|10442.9|10434.9|8
1647230650000|2022-03-14 04:04:10|10447|10439|10441.3|10433.3|10447|10439|10441.3|10433.3|12
1647230660000|2022-03-14 04:04:20|10441.4|10433.4|10437.9|10429.9|10441.4|10433.4|10437.6|10429.6|3
1647230670000|2022-03-14 04:04:30|10437.5|10429.5|10441.3|10433.3|10441.7|10433.7|10437.5|10429.5|11
1647230680000|2022-03-14 04:04:40|10441.4|10433.4|10444.3|10436.3|10445.3|10437.3|10441.4|10433.4|10
1647230690000|2022-03-14 04:04:50|10444.1|10436.1|10443.7|10435.7|10445.9|10437.9|10442.8|10434.8|5
1647230700000|2022-03-14 04:05:00|10443.9|10435.9|10454.3|10446.3|10458.3|10450.3|10443.9|10435.9|25
1647230710000|2022-03-14 04:05:10|10454|10446|10454.9|10446.9|10455.3|10447.3|10454|10446|5
1647230720000|2022-03-14 04:05:20|10455.4|10447.4|10455.9|10447.9|10455.9|10447.9|10454.9|10446.9|6
1647230730000|2022-03-14 04:05:30|10455.8|10447.8|10446.9|10438.9|10456.3|10448.3|10445.9|10437.9|9
1647230750000|2022-03-14 04:05:50|10447.7|10439.7|10450.5|10442.5|10453.7|10445.7|10447.7|10439.7|13
1647230760000|2022-03-14 04:06:00|10450.9|10442.9|10450.9|10442.9|10452.4|10444.4|10450.9|10442.9|4
1647230770000|2022-03-14 04:06:10|10450.8|10442.8|10449.9|10441.9|10450.8|10442.8|10449.8|10441.8|0
1647230780000|2022-03-14 04:06:20|10449.8|10441.8|10450.4|10442.4|10450.4|10442.4|10449.5|10441.5|1
1647230790000|2022-03-14 04:06:30|10450.2|10442.2|10448.9|10440.9|10450.2|10442.2|10448.9|10440.9|0
1647230800000|2022-03-14 04:06:40|10448.8|10440.8|10451|10443|10451.9|10443.9|10448.8|10440.8|7
1647230810000|2022-03-14 04:06:50|10451.4|10443.4|10451.5|10443.5|10452.1|10444.1|10451.4|10443.4|2
1647230820000|2022-03-14 04:07:00|10452|10444|10451.5|10443.5|10452|10444|10451.5|10443.5|0
1647230830000|2022-03-14 04:07:10|10451.1|10443.1|10450.9|10442.9|10451.1|10443.1|10450.5|10442.5|2
1647230840000|2022-03-14 04:07:20|10451.7|10443.7|10448.5|10440.5|10451.7|10443.7|10447.9|10439.9|6
1647230850000|2022-03-14 04:07:30|10448.1|10440.1|10449.7|10441.7|10450.3|10442.3|10446.3|10438.3|5
1647230860000|2022-03-14 04:07:40|10449.9|10441.9|10448.9|10440.9|10453.2|10445.2|10447.1|10439.1|16
1647230870000|2022-03-14 04:07:50|10449.9|10441.9|10453|10445|10453|10445|10449.9|10441.9|5
1647230880000|2022-03-14 04:08:00|10453.5|10445.5|10451.9|10443.9|10454.6|10446.6|10451.9|10443.9|4
1647230890000|2022-03-14 04:08:10|10453.1|10445.1|10456|10448|10456|10448|10453.1|10445.1|3
1647230900000|2022-03-14 04:08:20|10456.1|10448.1|10457.3|10449.3|10457.4|10449.4|10456.1|10448.1|1
1647230910000|2022-03-14 04:08:30|10456.9|10448.9|10457.9|10449.9|10457.9|10449.9|10455.3|10447.3|2
1647230920000|2022-03-14 04:08:40|10457.4|10449.4|10456.3|10448.3|10457.4|10449.4|10455.3|10447.3|0
1647230930000|2022-03-14 04:08:50|10456.7|10448.7|10463.8|10455.8|10465.2|10457.2|10455.9|10447.9|63
1647230940000|2022-03-14 04:09:00|10464.3|10456.3|10466.8|10458.8|10466.8|10458.8|10462.2|10454.2|11
1647230950000|2022-03-14 04:09:10|10467|10459|10468.9|10460.9|10468.9|10460.9|10466.8|10458.8|29
1647230960000|2022-03-14 04:09:20|10468.8|10460.8|10470|10462|10470|10462|10468.4|10460.4|5
1647230970000|2022-03-14 04:09:30|10469.6|10461.6|10463.8|10455.8|10470|10462|10460.9|10452.9|20
1647230980000|2022-03-14 04:09:40|10463.3|10455.3|10462.2|10454.2|10463.9|10455.9|10459.2|10451.2|7
1647230990000|2022-03-14 04:09:50|10462.3|10454.3|10467.9|10459.9|10467.9|10459.9|10462.3|10454.3|10
1647231000000|2022-03-14 04:10:00|10468.4|10460.4|10473.2|10465.2|10473.2|10465.2|10468.4|10460.4|22
1647231010000|2022-03-14 04:10:10|10473.3|10465.3|10473.4|10465.4|10473.4|10465.4|10467.4|10459.4|22
1647231020000|2022-03-14 04:10:20|10473.5|10465.5|10472.4|10464.4|10475.3|10467.3|10472.4|10464.4|13
1647231030000|2022-03-14 04:10:30|10472.8|10464.8|10468.3|10460.3|10473.2|10465.2|10468.3|10460.3|13
1647231040000|2022-03-14 04:10:40|10468.2|10460.2|10468.2|10460.2|10471.9|10463.9|10467.8|10459.8|13
1647231050000|2022-03-14 04:10:50|10467.8|10459.8|10464.4|10456.4|10467.8|10459.8|10462.4|10454.4|46
1647231060000|2022-03-14 04:11:00|10464.8|10456.8|10468.9|10460.9|10472.4|10464.4|10463.8|10455.8|24
1647231070000|2022-03-14 04:11:10|10468.7|10460.7|10466.9|10458.9|10469.5|10461.5|10464.5|10456.5|6
1647231080000|2022-03-14 04:11:20|10468.9|10460.9|10465.3|10457.3|10468.9|10460.9|10465.2|10457.2|5
1647231090000|2022-03-14 04:11:30|10465.2|10457.2|10460.5|10452.5|10465.2|10457.2|10453.9|10445.9|18
1647231100000|2022-03-14 04:11:40|10463|10455|10462.7|10454.7|10465.4|10457.4|10460.9|10452.9|9
1647231110000|2022-03-14 04:11:50|10461.5|10453.5|10461.4|10453.4|10461.5|10453.5|10456.4|10448.4|4
1647231130000|2022-03-14 04:12:10|10461.5|10453.5|10457.3|10449.3|10461.5|10453.5|10456.3|10448.3|7
1647231140000|2022-03-14 04:12:20|10456.6|10448.6|10455.8|10447.8|10456.6|10448.6|10455.8|10447.8|2
1647231150000|2022-03-14 04:12:30|10454.5|10446.5|10455.4|10447.4|10455.9|10447.9|10451.1|10443.1|11
1647231160000|2022-03-14 04:12:40|10455.9|10447.9|10460.3|10452.3|10461.3|10453.3|10455.9|10447.9|1
1647231170000|2022-03-14 04:12:50|10460.8|10452.8|10456.8|10448.8|10461.8|10453.8|10456.8|10448.8|1
1647231180000|2022-03-14 04:13:00|10456.4|10448.4|10455.8|10447.8|10456.8|10448.8|10455.8|10447.8|1
1647231190000|2022-03-14 04:13:10|10457|10449|10450.3|10442.3|10457.3|10450.9|10449.3|10441.3|10
1647231200000|2022-03-14 04:13:20|10449.8|10441.8|10449.1|10441.1|10452.1|10444.1|10447.2|10439.2|25
1647231210000|2022-03-14 04:13:30|10448.6|10440.6|10450.3|10442.3|10450.8|10442.8|10447.2|10439.2|15
1647231220000|2022-03-14 04:13:40|10450.7|10442.7|10450.8|10442.8|10451.3|10443.3|10448.3|10440.3|11
1647231230000|2022-03-14 04:13:50|10451.2|10443.2|10455.3|10447.3|10461.3|10453.3|10451.2|10443.2|22
1647231240000|2022-03-14 04:14:00|10455.4|10447.4|10461.5|10453.5|10464|10456|10455.4|10447.4|10
1647231250000|2022-03-14 04:14:10|10461.9|10453.9|10460.4|10452.4|10462.4|10454.4|10459.4|10451.4|4
1647231260000|2022-03-14 04:14:20|10459.4|10451.4|10461.9|10453.9|10461.9|10453.9|10456.4|10449|4
1647231270000|2022-03-14 04:14:30|10462|10454|10463.2|10455.2|10466|10458|10461.4|10453.4|15
1647231280000|2022-03-14 04:14:40|10459.9|10451.9|10462.1|10454.1|10462.6|10454.6|10459.2|10451.2|5
1647231290000|2022-03-14 04:14:50|10462|10454|10458.6|10450.6|10462|10454|10458.6|10450.6|3
1647231300000|2022-03-14 04:15:00|10458.7|10450.7|10454.4|10446.4|10459.1|10451.1|10454.2|10446.2|9
1647231310000|2022-03-14 04:15:10|10454.3|10446.3|10447.7|10439.7|10454.3|10446.3|10447.7|10439.7|31
1647231320000|2022-03-14 04:15:20|10448.2|10440.2|10449.3|10441.3|10449.9|10441.9|10447.3|10439.3|9
1647231330000|2022-03-14 04:15:30|10449.1|10441.1|10447.2|10439.2|10451.4|10443.4|10446.1|10438.1|8
1647231340000|2022-03-14 04:15:40|10447.6|10439.6|10457.9|10449.9|10458.4|10450.4|10447.6|10439.6|9
1647231350000|2022-03-14 04:15:50|10457.8|10449.8|10452.3|10444.3|10457.8|10449.8|10452.3|10444.3|3
1647231370000|2022-03-14 04:16:10|10452.8|10444.8|10454.4|10446.4|10454.4|10446.4|10452.8|10444.8|2
1647231380000|2022-03-14 04:16:20|10454.5|10446.5|10451.4|10443.4|10454.9|10446.9|10451.4|10443.4|1
1647231390000|2022-03-14 04:16:30|10451.7|10443.7|10451.9|10443.9|10451.9|10443.9|10451.4|10443.4|0
1647231400000|2022-03-14 04:16:40|10450.9|10442.9|10451|10443|10451|10443|10450.9|10442.9|2
1647231410000|2022-03-14 04:16:50|10451.3|10443.3|10455.8|10447.8|10458.7|10450.7|10448.4|10440.4|3
1647231420000|2022-03-14 04:17:00|10455.4|10447.4|10459.9|10451.9|10460.4|10452.4|10455.4|10447.4|4
1647231430000|2022-03-14 04:17:10|10457.9|10449.9|10457.9|10449.9|10457.9|10449.9|10457.8|10449.8|2
1647231440000|2022-03-14 04:17:20|10457.8|10449.8|10465.1|10457.1|10467|10459|10457.8|10449.8|11
1647231450000|2022-03-14 04:17:30|10465.5|10457.5|10454.3|10446.3|10465.5|10457.5|10453.4|10445.4|6
1647231460000|2022-03-14 04:17:40|10454.4|10446.4|10461.8|10453.8|10462.9|10454.9|10454.4|10446.4|13
1647231470000|2022-03-14 04:17:50|10465.4|10457.4|10468.4|10460.4|10471.2|10463.2|10464.9|10456.9|19
1647231480000|2022-03-14 04:18:00|10469.5|10461.5|10469.4|10461.4|10469.5|10461.5|10468.4|10460.4|2
1647231490000|2022-03-14 04:18:10|10467.1|10463.1|10472|10464|10472|10464|10467.1|10461.4|3
1647231500000|2022-03-14 04:18:20|10471.9|10463.9|10470.3|10462.3|10471.9|10463.9|10469.9|10461.9|4
1647231510000|2022-03-14 04:18:30|10469.9|10461.9|10469.9|10461.9|10469.9|10461.9|10469.9|10461.9|0
1647231520000|2022-03-14 04:18:40|10469.3|10461.3|10469.9|10461.9|10470.5|10462.5|10469.3|10461.3|1
1647231530000|2022-03-14 04:18:50|10473|10465|10471.6|10463.6|10473.6|10465.6|10463.9|10455.9|22
1647231540000|2022-03-14 04:19:00|10471.5|10463.5|10470.4|10462.4|10473.9|10465.9|10470.4|10462.4|14
1647231550000|2022-03-14 04:19:10|10469.2|10461.2|10468.3|10460.3|10469.9|10461.9|10468.3|10460.3|5
1647231560000|2022-03-14 04:19:20|10467.5|10459.5|10463.8|10455.8|10467.5|10459.5|10458.3|10450.3|2
1647231570000|2022-03-14 04:19:30|10463.4|10455.4|10465.4|10457.4|10465.4|10457.4|10463.4|10455.4|1
1647231580000|2022-03-14 04:19:40|10465.3|10457.3|10466.9|10458.9|10468.4|10460.4|10464.5|10456.5|8
1647231590000|2022-03-14 04:19:50|10467|10459|10463.8|10455.8|10467.4|10459.4|10463.8|10455.8|2
1647231600000|2022-03-14 04:20:00|10466.1|10458.1|10465.9|10457.9|10466.4|10458.4|10465.9|10457.9|6
1647231610000|2022-03-14 04:20:10|10466.4|10458.4|10466.8|10458.8|10468.8|10460.8|10465.8|10457.8|6
1647231620000|2022-03-14 04:20:20|10466.3|10458.3|10466.3|10458.3|10466.3|10458.3|10466.3|10458.3|0
1647231630000|2022-03-14 04:20:30|10467.3|10459.3|10466.8|10458.8|10467.4|10459.4|10466.3|10458.3|1
1647231640000|2022-03-14 04:20:40|10466.4|10458.4|10465.8|10457.8|10466.8|10458.8|10465.8|10457.8|1
1647231650000|2022-03-14 04:20:50|10464.8|10456.8|10458.7|10450.7|10464.8|10456.8|10458.7|10450.7|3
1647231660000|2022-03-14 04:21:00|10453.3|10445.3|10457.8|10449.8|10459.3|10451.3|10453.3|10445.3|15
1647231670000|2022-03-14 04:21:10|10458.1|10450.1|10459.8|10451.8|10459.8|10451.8|10458.1|10450.1|0
1647231680000|2022-03-14 04:21:20|10459.9|10451.9|10461.8|10453.8|10461.8|10453.8|10459.9|10451.9|1
1647231690000|2022-03-14 04:21:30|10461.7|10453.7|10463.8|10455.8|10463.8|10455.8|10461.7|10453.7|0
1647231700000|2022-03-14 04:21:40|10463.4|10455.4|10463.8|10455.8|10463.8|10455.8|10463.1|10455.1|1
1647231710000|2022-03-14 04:21:50|10463|10455|10461.1|10453.1|10463|10455|10456.8|10448.8|7
1647231720000|2022-03-14 04:22:00|10461.6|10453.6|10460.1|10452.1|10462.1|10454.1|10454.1|10446.1|12
1647231730000|2022-03-14 04:22:10|10460|10452|10463.4|10455.4|10464.5|10456.5|10459.6|10451.6|6
1647231740000|2022-03-14 04:22:20|10463.3|10455.3|10462.9|10454.9|10463.3|10455.3|10462.9|10454.9|0
1647231750000|2022-03-14 04:22:30|10463.4|10455.4|10462.9|10454.9|10463.4|10455.4|10462.9|10454.9|1
1647231760000|2022-03-14 04:22:40|10463.5|10455.5|10464|10456|10464|10456|10463.5|10455.5|0
1647231770000|2022-03-14 04:22:50|10462.3|10454.3|10466|10458|10466|10458|10460.5|10452.5|13
1647231780000|2022-03-14 04:23:00|||||||||1
1647231790000|2022-03-14 04:23:10|10465.9|10457.9|10467.4|10459.4|10468.1|10460.1|10465.5|10457.5|7
1647231800000|2022-03-14 04:23:20|10468.2|10460.2|10468.5|10460.5|10468.5|10460.5|10467.9|10459.9|2
1647231810000|2022-03-14 04:23:30|10469.6|10461.6|10467.9|10459.9|10469.6|10461.6|10466|10458|6
1647231820000|2022-03-14 04:23:40|10467.7|10459.7|10466.9|10458.9|10467.7|10459.7|10466.9|10458.9|0
1647231830000|2022-03-14 04:23:50|10467.6|10459.6|10465.2|10457.2|10467.6|10459.6|10465.2|10457.2|1
1647231840000|2022-03-14 04:24:00|10464.9|10456.9|10457.9|10449.9|10464.9|10456.9|10457.4|10449.4|3
1647231850000|2022-03-14 04:24:10|10458.2|10450.2|10459.4|10451.4|10459.9|10451.9|10458.2|10450.2|0
1647231860000|2022-03-14 04:24:20|10459.5|10451.5|10462.9|10454.9|10462.9|10454.9|10459.5|10451.5|2
1647231870000|2022-03-14 04:24:30|10461.6|10453.6|10461.4|10453.4|10461.6|10453.6|10461.4|10453.4|0
1647231880000|2022-03-14 04:24:40|10461.9|10453.9|10459.7|10451.7|10464.1|10456.1|10459.4|10451.4|8
1647231890000|2022-03-14 04:24:50|10459.8|10451.8|10456.8|10448.8|10459.9|10451.9|10456.8|10448.8|3
1647231900000|2022-03-14 04:25:00|10457|10449|10459.6|10451.6|10462.5|10454.5|10457|10449|8
1647231910000|2022-03-14 04:25:10|10460|10452|10460|10452|10460|10452|10460|10452|0
1647231920000|2022-03-14 04:25:20|10459.8|10451.8|10460.3|10452.3|10460.3|10452.3|10458|10450|5
1647231930000|2022-03-14 04:25:30|10461.4|10453.4|10463.4|10455.4|10464.4|10456.4|10461.4|10453.4|4
1647231940000|2022-03-14 04:25:40|10462.2|10454.2|10462.5|10454.5|10462.5|10455.8|10459.8|10453.9|12
1647231950000|2022-03-14 04:25:50|10463.3|10455.3|10463.3|10455.3|10463.3|10455.3|10463.3|10455.3|0
1647231960000|2022-03-14 04:26:00|10463.4|10455.4|10463.9|10455.9|10463.9|10455.9|10462.9|10454.9|1
1647231970000|2022-03-14 04:26:10|10462.7|10454.7|10465.2|10457.2|10465.2|10457.2|10462.7|10454.7|22
1647231980000|2022-03-14 04:26:20|10465.1|10457.1|10464.2|10456.2|10465.2|10457.2|10463.8|10455.8|3
1647231990000|2022-03-14 04:26:30|10463.7|10455.7|10463.7|10455.7|10463.7|10455.7|10463.7|10455.7|0
1647232000000|2022-03-14 04:26:40|10463.2|10455.2|10462.7|10454.7|10463.2|10455.2|10461.3|10453.3|2
1647232010000|2022-03-14 04:26:50|10462.3|10454.3|10457.3|10449.3|10462.3|10454.3|10455.8|10447.8|9
1647232020000|2022-03-14 04:27:00|10457.7|10449.7|10461.3|10453.3|10461.4|10453.4|10457.7|10449.7|2
1647232030000|2022-03-14 04:27:10|10461.1|10453.1|10460.7|10452.7|10461.1|10453.1|10460.2|10452.2|0
1647232040000|2022-03-14 04:27:20|10460.8|10452.8|10462.2|10454.2|10463.4|10455.4|10460.8|10452.8|4
1647232050000|2022-03-14 04:27:30|10462.1|10454.1|10461.7|10453.7|10462.1|10454.1|10461.7|10453.7|0
1647232060000|2022-03-14 04:27:40|10461.6|10453.6|10461.6|10453.6|10461.6|10453.6|10461.6|10453.6|0
1647232070000|2022-03-14 04:27:50|10462.1|10454.1|10462.1|10454.1|10462.1|10454.1|10462.1|10454.1|1
1647232080000|2022-03-14 04:28:00|10462|10454|10462.2|10454.2|10462.2|10454.2|10462|10454|1
1647232090000|2022-03-14 04:28:10|10462.4|10454.4|10462.9|10454.9|10462.9|10454.9|10462.3|10454.3|1
1647232100000|2022-03-14 04:28:20|10462.7|10454.7|10463.5|10455.5|10467|10459|10458.2|10452.3|45
1647232110000|2022-03-14 04:28:30|10462.5|10454.5|10461.3|10453.3|10465.3|10457.3|10461.3|10453.3|7
1647232120000|2022-03-14 04:28:40|10461.8|10453.8|10465.4|10457.4|10465.4|10457.4|10461.8|10453.8|4
1647232130000|2022-03-14 04:28:50|10465.5|10457.5|10463.1|10455.1|10465.5|10457.5|10462.9|10454.9|6
1647232140000|2022-03-14 04:29:00|10463.2|10455.2|10460.4|10452.4|10463.2|10455.2|10460|10452|2
1647232160000|2022-03-14 04:29:20|10460.5|10452.5|10458.9|10450.9|10460.5|10452.5|10457|10449|5
1647232170000|2022-03-14 04:29:30|10458.8|10450.8|10452.8|10444.8|10458.8|10450.8|10452.3|10444.3|13
1647232180000|2022-03-14 04:29:40|10453.3|10445.3|10454.8|10446.8|10457.3|10449.3|10453.3|10445.3|10
1647232190000|2022-03-14 04:29:50|10456|10448|10454.5|10446.5|10457|10449|10454.5|10446.5|3
1647232200000|2022-03-14 04:30:00|10454.4|10446.4|10449.5|10441.5|10454.4|10446.4|10446|10438|8
1647232210000|2022-03-14 04:30:10|10450|10442|10452.9|10444.9|10453|10445|10450|10442|1
1647232220000|2022-03-14 04:30:20|10453.3|10445.3|10453|10445|10454|10446|10452.8|10444.8|4
1647232230000|2022-03-14 04:30:30|10453.4|10445.4|10452.9|10444.9|10453.4|10445.4|10452.9|10444.9|0
1647232240000|2022-03-14 04:30:40|10453.4|10445.4|10451|10443|10453.5|10445.5|10450.5|10442.5|1
1647232250000|2022-03-14 04:30:50|10450.6|10442.6|10449.3|10441.3|10450.6|10442.6|10447.5|10439.5|6
1647232260000|2022-03-14 04:31:00|10450.5|10442.5|10449.4|10441.4|10451.5|10443.5|10449.4|10441.4|1
1647232270000|2022-03-14 04:31:10|10449.3|10441.3|10445.2|10437.2|10449.3|10441.3|10443|10437|3
1647232280000|2022-03-14 04:31:20|10446.2|10438.2|10450.4|10442.4|10455.9|10447.9|10446.2|10438.2|16
1647232290000|2022-03-14 04:31:30|10449.4|10441.4|10449.4|10441.4|10449.4|10441.4|10449.4|10441.4|1
1647232310000|2022-03-14 04:31:50|10447.9|10439.9|10447.4|10439.4|10447.9|10439.9|10447.4|10439.4|1
1647232320000|2022-03-14 04:32:00|10447.5|10439.5|10447.5|10439.5|10447.5|10439.5|10447.4|10439.4|0
1647232330000|2022-03-14 04:32:10|10448|10440|10447.4|10439.4|10448|10440|10447.4|10439.4|4
1647232340000|2022-03-14 04:32:20|10447.3|10439.3|10436|10428|10447.3|10439.3|10435.4|10427.4|23
1647232350000|2022-03-14 04:32:30|10436.5|10428.5|10439.7|10431.7|10441.1|10433.1|10435.9|10427.9|9
1647232360000|2022-03-14 04:32:40|10441|10433|10443.1|10435.1|10443.9|10435.9|10441|10433|4
1647232370000|2022-03-14 04:32:50|10443.9|10435.9|10443.9|10435.9|10444.3|10436.3|10443.9|10435.9|1
1647232390000|2022-03-14 04:33:10|10444|10436|10447.4|10439.4|10447.4|10439.4|10444|10436|1
1647232400000|2022-03-14 04:33:20|10447.5|10439.5|10441.2|10433.2|10447.9|10439.9|10440|10432.7|7
1647232410000|2022-03-14 04:33:30|10442.1|10434.1|10441.8|10433.8|10443.4|10435.4|10441|10433|1
1647232420000|2022-03-14 04:33:40|10441|10433|10440.9|10432.9|10441|10433|10440.9|10432.9|0
1647232430000|2022-03-14 04:33:50|10441.7|10433.7|10444.9|10436.9|10444.9|10436.9|10441.7|10433.7|9
1647232440000|2022-03-14 04:34:00|10445.1|10437.1|10443.8|10435.8|10445.8|10437.8|10443.7|10435.7|1
1647232450000|2022-03-14 04:34:10|10443.7|10435.7|10437.4|10429.4|10443.9|10435.9|10437.3|10429.3|26
1647232460000|2022-03-14 04:34:20|10437.3|10429.3|10437.4|10429.4|10437.4|10429.4|10437.3|10429.3|2
1647232470000|2022-03-14 04:34:30|10437.8|10429.8|10439.3|10431.3|10441.6|10433.6|10437.8|10429.8|13
1647232480000|2022-03-14 04:34:40|10440.5|10432.5|10441.1|10433.1|10441.6|10433.6|10440.1|10432.1|3
1647232490000|2022-03-14 04:34:50|10441.2|10433.2|10441.1|10433.1|10442|10434|10440.1|10432.1|2
1647232500000|2022-03-14 04:35:00|10440.7|10432.7|10441.7|10433.7|10442|10434|10439|10431|4
1647232510000|2022-03-14 04:35:10|10441.6|10433.6|10441.3|10433.3|10442.1|10434.1|10440.8|10432.8|4
1647232520000|2022-03-14 04:35:20|10441.2|10433.2|10441.3|10433.3|10443.3|10435.3|10438.7|10430.7|4
1647232540000|2022-03-14 04:35:40|10441.5|10433.5|10442.3|10434.3|10442.3|10434.3|10441.5|10433.5|1
1647232550000|2022-03-14 04:35:50|10443.8|10435.8|10442.3|10434.3|10443.8|10435.8|10442.3|10434.3|1
1647232560000|2022-03-14 04:36:00|10441.8|10433.8|10447.3|10439.3|10447.9|10439.9|10441.8|10433.8|3
1647232570000|2022-03-14 04:36:10|10447.2|10439.2|10448.8|10440.8|10450.6|10442.6|10445.1|10437.1|10
1647232580000|2022-03-14 04:36:20|10449.7|10441.7|10449.6|10441.6|10449.7|10441.7|10449.6|10441.6|0
1647232590000|2022-03-14 04:36:30|10449.2|10441.2|10448.7|10440.7|10449.7|10441.7|10445.3|10437.3|8
1647232600000|2022-03-14 04:36:40|10449.2|10441.2|10449.2|10441.2|10449.2|10441.2|10449.2|10441.2|0
1647232610000|2022-03-14 04:36:50|10448.6|10440.6|10450.2|10442.2|10450.2|10442.2|10448.2|10440.2|5
1647232620000|2022-03-14 04:37:00|10449.8|10441.8|10449.8|10441.8|10449.8|10441.8|10449.8|10441.8|1
1647232630000|2022-03-14 04:37:10|10448.3|10440.3|10450.3|10442.3|10451.8|10443.8|10448.3|10440.3|5
1647232640000|2022-03-14 04:37:20|10452.9|10444.9|10452.1|10444.1|10453.8|10445.8|10450.9|10442.9|4
1647232650000|2022-03-14 04:37:30|10452.5|10444.5|10453.9|10445.9|10453.9|10445.9|10452.5|10444.5|0
1647232660000|2022-03-14 04:37:40|10452.7|10444.7|10451|10443|10452.7|10444.7|10451|10443|1
1647232670000|2022-03-14 04:37:50|10450.9|10442.9|10451.7|10443.7|10451.7|10443.7|10450.9|10442.9|1
1647232680000|2022-03-14 04:38:00|10452.1|10444.1|10451.5|10443.5|10452.1|10444.6|10448.6|10442.5|1
1647232690000|2022-03-14 04:38:10|10452.3|10444.3|10453.5|10445.5|10453.5|10445.5|10452.3|10444.3|2
1647232700000|2022-03-14 04:38:20|10453.9|10445.9|10459|10451|10460.5|10452.5|10453.9|10445.9|10
1647232710000|2022-03-14 04:38:30|10459.5|10451.5|10457.4|10449.4|10462.5|10454.5|10456.9|10448.9|11
1647232720000|2022-03-14 04:38:40|10457.7|10449.7|10458|10450|10458.2|10450.2|10453.4|10445.4|14
1647232730000|2022-03-14 04:38:50|10457.9|10449.9|10457.2|10449.2|10457.9|10449.9|10457.2|10449.2|0
1647232740000|2022-03-14 04:39:00|10457.3|10449.3|10458|10450|10458.5|10450.5|10456.5|10448.5|10
1647232750000|2022-03-14 04:39:10|10458.1|10450.1|10458|10450|10458.1|10450.1|10458|10450|1
1647232760000|2022-03-14 04:39:20|||||||||2
1647232770000|2022-03-14 04:39:30|||||||||1
1647232780000|2022-03-14 04:39:40|10457.7|10449.7|10456.3|10448.3|10457.9|10449.9|10454.9|10446.9|9
1647232790000|2022-03-14 04:39:50|10456.8|10448.8|10458.8|10450.8|10458.8|10451.1|10455.1|10448.8|4
1647232800000|2022-03-14 04:40:00|10458.9|10450.9|10458.9|10450.9|10459|10453.1|10457.1|10449.7|4
1647232820000|2022-03-14 04:40:20|10458.1|10450.1|10458.8|10450.8|10458.8|10450.8|10456.4|10448.4|16
1647232830000|2022-03-14 04:40:30|10457.8|10449.8|10457.8|10449.8|10457.8|10449.8|10457.8|10449.8|0
1647232840000|2022-03-14 04:40:40|10457.7|10449.7|10457.4|10449.4|10457.7|10449.7|10457.4|10449.4|1
1647232850000|2022-03-14 04:40:50|10457.1|10449.1|10458.7|10450.7|10458.7|10450.7|10456.9|10448.9|8
1647232870000|2022-03-14 04:41:10|||||||||1
1647232890000|2022-03-14 04:41:30|10460.2|10452.2|10460.6|10452.6|10461.1|10453.1|10460.2|10452.2|5
1647232900000|2022-03-14 04:41:40|10460.2|10452.2|10460.6|10452.6|10460.6|10452.6|10460.1|10452.1|0
1647232910000|2022-03-14 04:41:50|10460.9|10452.9|10461.9|10453.9|10462.5|10454.5|10460.5|10452.5|5
1647232920000|2022-03-14 04:42:00|10461.5|10453.5|10459.6|10451.6|10461.5|10453.5|10459.6|10451.6|3
1647232930000|2022-03-14 04:42:10|10459.9|10451.9|10465.7|10457.7|10466.1|10458.1|10459.2|10451.9|23
1647232940000|2022-03-14 04:42:20|10465.9|10457.9|10467|10459|10467|10459|10461.2|10453.2|12
1647232950000|2022-03-14 04:42:30|10467.3|10459.3|10467.1|10459.1|10470|10462|10466.2|10458.2|19
1647232960000|2022-03-14 04:42:40|10466.5|10458.5|10466.5|10458.5|10466.5|10458.5|10466.5|10458.5|0
1647232970000|2022-03-14 04:42:50|10466.3|10458.3|10468|10460|10469|10461|10464.2|10456.2|10
1647232980000|2022-03-14 04:43:00|10468.1|10460.1|10467.8|10459.8|10468.8|10460.8|10467.8|10459.8|2
1647232990000|2022-03-14 04:43:10|10467.7|10459.7|10464.7|10456.7|10467.8|10459.8|10462.7|10454.7|9
1647233000000|2022-03-14 04:43:20|10464|10456|10465|10457|10465.2|10457.2|10464|10456|0
1647233010000|2022-03-14 04:43:30|10464.6|10456.6|10465.1|10457.1|10465.1|10457.9|10461.9|10456.2|2
1647233020000|2022-03-14 04:43:40|10464.6|10456.6|10462.1|10454.1|10464.6|10456.6|10462.1|10454.1|17
1647233030000|2022-03-14 04:43:50|10462|10454|10462.2|10454.2|10462.3|10454.3|10462|10454|2
1647233040000|2022-03-14 04:44:00|10462.1|10454.1|10464.9|10456.9|10467.3|10459.3|10462|10454|8
1647233050000|2022-03-14 04:44:10|10464.8|10456.8|10464.8|10456.8|10464.8|10456.8|10464.8|10456.8|0
1647233070000|2022-03-14 04:44:30|10464.3|10456.3|10466.9|10458.9|10467.3|10459.3|10464.3|10456.3|2
1647233080000|2022-03-14 04:44:40|10466.3|10458.3|10467.8|10459.8|10467.8|10459.8|10465.3|10457.3|2
1647233090000|2022-03-14 04:44:50|10467.7|10459.7|10465.7|10457.7|10467.7|10459.7|10465.7|10457.7|0
1647233100000|2022-03-14 04:45:00|10466.2|10458.2|10458.8|10450.8|10466.2|10458.2|10458.4|10450.4|23
1647233110000|2022-03-14 04:45:10|10458.4|10450.4|10458.4|10450.4|10458.4|10450.4|10458.4|10450.4|0
1647233140000|2022-03-14 04:45:40|10458.9|10450.9|10461.8|10453.8|10464.3|10456.3|10458.9|10450.9|3
1647233150000|2022-03-14 04:45:50|10461.4|10453.4|10460.4|10452.4|10461.4|10453.4|10459.8|10451.8|0
1647233160000|2022-03-14 04:46:00|10460.3|10452.3|10459.6|10451.6|10462.6|10454.6|10459.6|10451.6|1
1647233170000|2022-03-14 04:46:10|10459.7|10451.7|10459.2|10451.2|10460.1|10452.1|10459.2|10451.2|2
1647233190000|2022-03-14 04:46:30|10458.7|10450.7|10459.8|10451.8|10459.8|10451.8|10458.7|10450.7|1
1647233200000|2022-03-14 04:46:40|10460.2|10452.2|10462.2|10454.2|10462.7|10454.7|10459.2|10451.2|3
1647233230000|2022-03-14 04:47:10|10461|10453|10460.2|10452.2|10461|10453|10459.2|10451.2|3
1647233240000|2022-03-14 04:47:20|10460.1|10452.1|10459.8|10451.8|10460.1|10452.1|10459.7|10451.7|0
1647233270000|2022-03-14 04:47:50|10459.7|10451.7|10459.7|10451.7|10459.7|10451.7|10459.7|10451.7|0
1647233280000|2022-03-14 04:48:00|10459.2|10451.2|10457.3|10449.3|10459.2|10451.2|10450.4|10442.4|20
1647233290000|2022-03-14 04:48:10|10458.4|10450.4|10458.4|10450.4|10458.4|10450.4|10458.4|10450.4|0
1647233300000|2022-03-14 04:48:20|10458.2|10450.2|10458.3|10450.3|10458.3|10450.3|10456.8|10448.8|2
1647233310000|2022-03-14 04:48:30|10458.2|10450.2|10457.8|10449.8|10458.2|10450.2|10457.7|10449.7|0
1647233320000|2022-03-14 04:48:40|10457.7|10449.7|10457.7|10449.7|10457.7|10449.7|10457.7|10449.7|0
1647233330000|2022-03-14 04:48:50|10457.2|10449.2|10457.2|10449.2|10457.2|10449.2|10457.2|10449.2|2
1647233340000|2022-03-14 04:49:00|10458.3|10450.3|10458.8|10450.8|10461.7|10453.7|10458.3|10450.3|10
1647233350000|2022-03-14 04:49:10|10457.6|10449.6|10457.3|10449.3|10457.8|10449.8|10457.1|10449.1|11
1647233360000|2022-03-14 04:49:20|10457.4|10449.4|10457.8|10449.8|10457.8|10449.8|10457.4|10449.4|0
1647233370000|2022-03-14 04:49:30|10457.4|10449.4|10457.4|10449.4|10457.4|10449.4|10457.4|10449.4|0
1647233380000|2022-03-14 04:49:40|10457.3|10449.3|10459.9|10451.9|10459.9|10451.9|10457.2|10449.2|5
1647233390000|2022-03-14 04:49:50|10459.5|10451.5|10459.5|10451.5|10459.6|10451.6|10459.5|10451.5|4
1647233400000|2022-03-14 04:50:00|10459.1|10451.1|10459.1|10451.1|10459.1|10451.1|10459.1|10451.1|0
1647233410000|2022-03-14 04:50:10|10459.5|10451.5|10457.6|10449.6|10459.5|10451.5|10456.8|10448.8|4
1647233420000|2022-03-14 04:50:20|10458|10450|10456|10448|10458|10450|10455.9|10447.9|0
1647233440000|2022-03-14 04:50:40|10456.2|10448.2|10456.8|10448.8|10457|10449|10456.2|10448.2|0
1647233450000|2022-03-14 04:50:50|10456.5|10448.5|10456.5|10448.5|10456.5|10448.5|10456.5|10448.5|0
1647233460000|2022-03-14 04:51:00|10456.6|10448.6|10457|10449|10457.5|10449.5|10456.6|10448.6|0
1647233470000|2022-03-14 04:51:10|10457.5|10449.5|10457.9|10449.9|10457.9|10449.9|10457.5|10449.5|0
1647233490000|2022-03-14 04:51:30|10457.8|10449.8|10456.9|10448.9|10457.8|10449.8|10456.9|10448.9|0
1647233500000|2022-03-14 04:51:40|10456.4|10448.4|10456.4|10448.4|10456.4|10448.4|10456.4|10448.4|0
1647233510000|2022-03-14 04:51:50|10456.3|10448.3|10455.9|10447.9|10456.3|10448.3|10455.9|10447.9|0
1647233550000|2022-03-14 04:52:30|10456|10448|10456.4|10448.4|10456.4|10448.4|10456|10448|0
1647233560000|2022-03-14 04:52:40|10458.1|10450.1|10457.3|10449.3|10459|10451|10457.3|10449.3|6
1647233570000|2022-03-14 04:52:50|10457.8|10449.8|10458.4|10450.4|10458.4|10450.4|10457.8|10449.8|0
1647233580000|2022-03-14 04:53:00|10458.6|10450.6|10458.4|10450.4|10459|10451|10458.4|10450.4|2
1647233590000|2022-03-14 04:53:10|10458.3|10450.3|10457.6|10449.6|10458.3|10450.3|10456.2|10448.2|1
1647233600000|2022-03-14 04:53:20|10458.1|10450.1|10457.6|10449.6|10458.3|10450.3|10457.5|10449.5|0
1647233610000|2022-03-14 04:53:30|10456.6|10448.6|10456.1|10448.1|10456.6|10448.6|10456.1|10448.1|0
1647233630000|2022-03-14 04:53:50|10457.3|10449.3|10457.6|10449.6|10457.6|10449.6|10457.3|10449.3|1
1647233640000|2022-03-14 04:54:00|10460.6|10452.6|10459.6|10451.6|10460.6|10452.6|10459.6|10451.6|4
1647233650000|2022-03-14 04:54:10|10459.8|10451.8|10459.6|10451.6|10461.3|10453.3|10459.6|10451.6|7
1647233660000|2022-03-14 04:54:20|10459.9|10451.9|10460.7|10452.7|10460.7|10452.7|10459.9|10451.9|0
1647233670000|2022-03-14 04:54:30|10461.1|10453.1|10460.6|10452.6|10461.1|10453.1|10460.6|10452.6|0
1647233680000|2022-03-14 04:54:40|10460.5|10452.5|10459.4|10451.4|10460.5|10452.5|10459.4|10451.4|0
1647233690000|2022-03-14 04:54:50|10459.5|10451.5|10459.6|10451.6|10459.6|10451.6|10459.5|10451.5|0
1647233700000|2022-03-14 04:55:00|10460|10452|10460|10452|10460|10452|10460|10452|0
1647233710000|2022-03-14 04:55:10|10460.5|10452.5|10460.5|10452.5|10460.5|10452.5|10460.4|10452.4|0
1647233720000|2022-03-14 04:55:20|10460.4|10452.4|10463.7|10455.7|10463.7|10455.7|10459.6|10451.6|7
1647233730000|2022-03-14 04:55:30|10463.2|10455.2|10465.9|10457.9|10467.6|10461.5|10463.1|10455.1|64
1647233740000|2022-03-14 04:55:40|10465.7|10457.7|10465.1|10457.1|10466.6|10458.6|10463.3|10455.3|16
1647233750000|2022-03-14 04:55:50|10464.6|10456.6|10466.9|10458.9|10466.9|10458.9|10464.1|10456.1|6
1647233760000|2022-03-14 04:56:00|10467.3|10459.3|10467.3|10459.3|10467.3|10459.3|10467.3|10459.3|0
1647233770000|2022-03-14 04:56:10|10467.4|10459.4|10467.8|10459.8|10467.8|10459.8|10467.4|10459.4|1
1647233780000|2022-03-14 04:56:20|10467.9|10459.9|10467.7|10459.7|10470.7|10462.7|10467.7|10459.7|10
1647233790000|2022-03-14 04:56:30|10466.7|10458.7|10466.7|10458.7|10467.7|10459.7|10466.7|10458.7|2
1647233800000|2022-03-14 04:56:40|10466.2|10458.2|10480.9|10472.9|10482.4|10474.4|10464.2|10456.2|78
1647233810000|2022-03-14 04:56:50|10480.6|10472.6|10481.9|10473.9|10483.7|10475.7|10479.9|10471.9|12
1647233820000|2022-03-14 04:57:00|10482|10474|10484.1|10476.1|10487.9|10479.9|10481.9|10473.9|40
1647233830000|2022-03-14 04:57:10|10483.7|10475.7|10483|10475|10484.7|10476.7|10482.8|10474.8|7
1647233840000|2022-03-14 04:57:20|10483.5|10475.5|10484|10476|10485.5|10477.5|10483.5|10475.5|7
1647233850000|2022-03-14 04:57:30|10484.5|10476.5|10481.5|10473.5|10484.5|10477.1|10481.1|10473.5|20
1647233860000|2022-03-14 04:57:40|10482|10474|10473.9|10465.9|10482|10474|10473.8|10465.8|31
1647233870000|2022-03-14 04:57:50|10474.4|10466.4|10477.6|10469.6|10478|10470|10474.4|10466.4|4
1647233880000|2022-03-14 04:58:00|10477.8|10469.8|10475.1|10467.1|10479.4|10471.4|10474.5|10466.5|11
1647233890000|2022-03-14 04:58:10|10475.5|10467.5|10478|10470|10481|10473|10475.5|10467.5|7
1647233900000|2022-03-14 04:58:20|10478.5|10470.5|10480.5|10472.5|10480.5|10472.5|10478.5|10470.5|2
1647233910000|2022-03-14 04:58:30|10480|10472|10478|10470|10480|10472|10478|10470|6
1647233920000|2022-03-14 04:58:40|10477.9|10469.9|10477|10469|10477.9|10469.9|10477|10469|1
1647233930000|2022-03-14 04:58:50|10474.9|10470.9|10475.9|10467.9|10477|10470.9|10474.5|10467.9|3
1647233940000|2022-03-14 04:59:00|10476.1|10468.1|10475.3|10467.3|10477.7|10469.7|10474.5|10466.5|6
1647233950000|2022-03-14 04:59:10|10474.9|10466.9|10475.6|10467.6|10476|10468|10474.9|10466.9|0
1647233960000|2022-03-14 04:59:20|10475.4|10467.4|10475.1|10467.1|10475.4|10467.4|10474.5|10466.5|2
1647233970000|2022-03-14 04:59:30|10475|10467|10473.4|10465.4|10475.1|10467.1|10473.4|10465.4|3
1647233980000|2022-03-14 04:59:40|10473.8|10465.8|10467.9|10459.9|10474|10466|10467.9|10459.9|10
1647233990000|2022-03-14 04:59:50|10468.4|10460.4|10467.9|10459.9|10469.3|10461.3|10467.9|10459.9|4
1647234000000|2022-03-14 05:00:00|10468.3|10460.3|10470.9|10462.9|10473.4|10465.4|10468.3|10460.3|5
1647234020000|2022-03-14 05:00:20|10470.5|10462.5|10470|10462|10470.5|10462.5|10470|10462|0
1647234030000|2022-03-14 05:00:30|10470.4|10462.4|10472|10464|10474|10466|10470.4|10462.4|6
1647234040000|2022-03-14 05:00:40|10472.1|10464.1|10471.7|10463.7|10472.9|10464.9|10471.3|10463.3|3
1647234050000|2022-03-14 05:00:50|10471.8|10463.8|10472.3|10464.3|10472.3|10464.3|10471.8|10463.8|0
1647234060000|2022-03-14 05:01:00|10472.4|10464.4|10470.8|10462.8|10472.4|10464.4|10470.8|10462.8|3
1647234070000|2022-03-14 05:01:10|10470.4|10462.4|10470.3|10462.3|10470.4|10462.4|10470.3|10462.3|0
1647234080000|2022-03-14 05:01:20|10470.4|10462.4|10471.1|10463.1|10471.5|10463.5|10470.3|10462.3|6
1647234090000|2022-03-14 05:01:30|10470.1|10462.1|10467.2|10459.2|10470.1|10462.1|10462.7|10454.7|17
1647234100000|2022-03-14 05:01:40|10467.7|10459.7|10469.2|10461.2|10469.2|10462.7|10466.3|10459.7|2
1647234110000|2022-03-14 05:01:50|10471.7|10463.7|10470.7|10462.7|10471.7|10463.7|10470.7|10462.7|1
1647234120000|2022-03-14 05:02:00|10469.4|10461.4|10469.7|10461.7|10469.7|10461.7|10467.7|10459.7|1
1647234130000|2022-03-14 05:02:10|10467.4|10463.4|10469.7|10461.7|10469.7|10463.4|10467.4|10460.7|1
1647234140000|2022-03-14 05:02:20|10467.2|10459.2|10467.7|10459.7|10467.7|10459.7|10467.2|10459.2|0
1647234160000|2022-03-14 05:02:40|10467.3|10459.3|10467.7|10459.7|10468.2|10460.2|10466.7|10458.7|1
1647234170000|2022-03-14 05:02:50|10467.2|10459.2|10466.7|10458.7|10467.2|10459.2|10466.7|10458.7|1
1647234180000|2022-03-14 05:03:00|10466|10458|10465.6|10457.6|10467|10459|10463.7|10455.7|6
1647234190000|2022-03-14 05:03:10|10467.9|10459.9|10467.9|10459.9|10467.9|10459.9|10467.9|10459.9|0
1647234200000|2022-03-14 05:03:20|10465.4|10457.4|10466.9|10458.9|10466.9|10458.9|10465.4|10457.4|1
1647234210000|2022-03-14 05:03:30|10466.7|10458.7|10463.8|10455.8|10466.7|10458.7|10463.5|10455.5|2
1647234220000|2022-03-14 05:03:40|10463.4|10455.4|10461.5|10453.5|10463.4|10455.4|10461.5|10453.5|1
1647234230000|2022-03-14 05:03:50|10459.4|10455.4|10463|10455|10465|10457|10459.4|10453.5|5
1647234240000|2022-03-14 05:04:00|10463.5|10455.5|10464.5|10456.5|10465.4|10457.4|10463|10455|2
1647234250000|2022-03-14 05:04:10|10465|10457|10463|10455|10465|10457|10462.5|10454.5|3
1647234260000|2022-03-14 05:04:20|10463.5|10455.5|10463.6|10455.6|10464.5|10456.5|10463|10455|3
1647234280000|2022-03-14 05:04:40|10463.9|10455.9|10461.9|10453.9|10463.9|10455.9|10458.5|10450.5|9
1647234290000|2022-03-14 05:04:50|10461.6|10453.6|10472.3|10464.3|10473.6|10465.6|10460|10452|22
1647234300000|2022-03-14 05:05:00|10471.5|10463.5|10474.1|10466.1|10476.1|10468.1|10471.2|10463.5|8
1647234310000|2022-03-14 05:05:10|10473.9|10465.9|10471.9|10463.9|10473.9|10465.9|10468.5|10461.6|3
1647234320000|2022-03-14 05:05:20|10474|10466|10472.1|10464.1|10474|10466|10470|10462|7
1647234330000|2022-03-14 05:05:30|10475.6|10467.6|10474.5|10466.5|10475.6|10467.6|10473|10465|3
1647234340000|2022-03-14 05:05:40|10477|10469|10477|10469|10477|10469|10477|10469|3
1647234350000|2022-03-14 05:05:50|10476.3|10468.3|10474.2|10466.2|10478.8|10470.8|10474.2|10466.2|7
1647234360000|2022-03-14 05:06:00|10473.7|10465.7|10470.4|10462.4|10473.9|10465.9|10470.4|10462.4|4
1647234370000|2022-03-14 05:06:10|||||||||1
1647234380000|2022-03-14 05:06:20|10471.4|10463.4|10470.4|10462.4|10471.4|10463.4|10470.4|10462.4|1
1647234390000|2022-03-14 05:06:30|10469.4|10461.4|10469.5|10461.5|10469.5|10461.5|10469.4|10461.4|1
1647234400000|2022-03-14 05:06:40|10470.9|10462.9|10469.4|10461.4|10471.9|10463.9|10467.8|10459.8|8
1647234410000|2022-03-14 05:06:50|10469.2|10461.2|10466.7|10458.7|10469.2|10461.2|10466.7|10458.7|0
1647234420000|2022-03-14 05:07:00|10466.4|10458.4|10465.4|10457.4|10466.4|10458.4|10465.4|10457.4|0
1647234430000|2022-03-14 05:07:10|10464.9|10456.9|10461.7|10453.7|10465.4|10457.4|10461.7|10453.7|8
1647234440000|2022-03-14 05:07:20|10462.2|10454.2|10462.3|10454.3|10463.7|10455.7|10462|10454|4
1647234450000|2022-03-14 05:07:30|10462.7|10454.7|10461.7|10453.7|10462.7|10454.7|10461.7|10453.7|1
1647234460000|2022-03-14 05:07:40|10461.8|10453.8|10462.7|10454.7|10462.7|10454.7|10461.8|10453.8|2
1647234470000|2022-03-14 05:07:50|10462.8|10454.8|10464.3|10456.3|10464.7|10456.7|10462.8|10454.8|3
1647234480000|2022-03-14 05:08:00|10464.7|10456.7|10464.7|10456.7|10465.1|10457.1|10464.7|10456.7|1
1647234490000|2022-03-14 05:08:10|10465.5|10457.5|10464.7|10456.7|10465.5|10457.5|10464.2|10456.2|0
1647234500000|2022-03-14 05:08:20|10464.6|10456.6|10463.7|10455.7|10464.7|10457.6|10461.6|10454.7|2
1647234510000|2022-03-14 05:08:30|10463.8|10455.8|10465.7|10457.7|10465.7|10457.7|10463.8|10455.8|4
1647234520000|2022-03-14 05:08:40|10465.8|10457.8|10464|10456|10467.2|10459.2|10464|10456|12
1647234530000|2022-03-14 05:08:50|10463.2|10455.2|10463.7|10455.7|10463.7|10455.7|10463.2|10455.2|0
1647234540000|2022-03-14 05:09:00|10463.9|10455.9|10464.2|10456.2|10464.7|10456.7|10463.7|10455.7|2
1647234550000|2022-03-14 05:09:10|10464.3|10456.3|10462.6|10454.6|10464.3|10456.3|10462.5|10454.5|5
1647234560000|2022-03-14 05:09:20|10462.9|10454.9|10455.7|10447.7|10462.9|10454.9|10450.5|10442.5|29
1647234570000|2022-03-14 05:09:30|10455.3|10447.3|10456.6|10448.6|10456.7|10448.7|10454.6|10446.6|2
1647234580000|2022-03-14 05:09:40|10456.2|10448.2|10455.8|10447.8|10457.1|10449.7|10449.7|10441.7|31
1647234590000|2022-03-14 05:09:50|10455.9|10447.9|10456.4|10448.4|10457.3|10449.3|10455.2|10447.2|3
1647234600000|2022-03-14 05:10:00|10456.3|10448.3|10453.7|10445.7|10457.3|10449.3|10453.7|10445.7|3
1647234610000|2022-03-14 05:10:10|10453.8|10445.8|10452.7|10444.7|10453.8|10445.8|10450.3|10442.3|2
1647234620000|2022-03-14 05:10:20|10452.3|10444.3|10448.8|10440.8|10452.3|10444.3|10448.8|10440.8|9
1647234630000|2022-03-14 05:10:30|10452.8|10444.8|10444.3|10436.3|10452.8|10444.8|10444.3|10436.3|22
1647234640000|2022-03-14 05:10:40|10444.5|10436.5|10446.3|10438.3|10449.8|10441.8|10442.5|10434.5|35
1647234650000|2022-03-14 05:10:50|10446.2|10438.2|10446.2|10438.2|10448.8|10440.8|10441.3|10433.3|8
1647234660000|2022-03-14 05:11:00|10445.8|10437.8|10445.7|10437.7|10447.8|10439.8|10442.3|10434.3|5
1647234670000|2022-03-14 05:11:10|10445.3|10437.3|10443.7|10435.7|10445.5|10437.5|10443.7|10435.7|1
1647234680000|2022-03-14 05:11:20|10443.6|10435.6|10450.9|10442.9|10450.9|10442.9|10443.6|10435.6|13
1647234690000|2022-03-14 05:11:30|10451.3|10443.3|10452.4|10444.4|10452.4|10446.6|10450.6|10443.3|2
1647234710000|2022-03-14 05:11:50|10452.5|10444.5|10450.8|10442.8|10452.9|10444.9|10449.9|10441.9|3
1647234720000|2022-03-14 05:12:00|10450.3|10442.3|10439.9|10431.9|10450.3|10442.3|10439.4|10431.4|9
1647234730000|2022-03-14 05:12:10|10441.4|10433.4|10439.4|10431.4|10444.9|10436.9|10438.9|10430.9|19
1647234740000|2022-03-14 05:12:20|10440.2|10432.2|10446.9|10438.9|10447.3|10439.3|10440.2|10432.2|5
1647234750000|2022-03-14 05:12:30|10444.9|10436.9|10450.9|10442.9|10450.9|10442.9|10444.9|10436.9|4
1647234760000|2022-03-14 05:12:40|10450.6|10442.6|10447.9|10439.9|10450.6|10442.6|10445.3|10437.3|4
1647234770000|2022-03-14 05:12:50|10445.5|10437.5|10444.4|10436.4|10446.3|10438.3|10443.4|10435.4|4
1647234780000|2022-03-14 05:13:00|10445.4|10437.4|10444.4|10436.4|10445.4|10437.4|10444.4|10436.4|2
1647234790000|2022-03-14 05:13:10|10444.3|10436.3|10444.3|10436.3|10444.3|10436.3|10444.3|10436.3|0
1647234800000|2022-03-14 05:13:20|10444.2|10436.2|10446.3|10438.3|10446.3|10438.3|10443.4|10435.4|3
1647234810000|2022-03-14 05:13:30|10446.4|10438.4|10447.9|10439.9|10448.9|10442.5|10446.4|10438.4|6
1647234820000|2022-03-14 05:13:40|10447.4|10439.4|10448.4|10440.4|10448.9|10440.9|10447.4|10439.4|3
1647234830000|2022-03-14 05:13:50|10449|10441|10448.9|10440.9|10449.6|10441.6|10446.6|10438.6|10
1647234840000|2022-03-14 05:14:00|10448.5|10440.5|10449|10441|10449.8|10441.8|10448.5|10440.5|3
1647234850000|2022-03-14 05:14:10|10448.9|10440.9|10448.1|10440.1|10448.9|10440.9|10448.1|10440.1|1
1647234860000|2022-03-14 05:14:20|10448.5|10440.5|10450.1|10442.1|10450.1|10442.1|10448.5|10440.5|4
1647234870000|2022-03-14 05:14:30|10449.7|10441.7|10448.6|10440.6|10450.2|10442.2|10447.7|10439.7|0
1647234890000|2022-03-14 05:14:50|10449|10441|10449.2|10441.2|10449.2|10441.2|10449|10441|1
1647234900000|2022-03-14 05:15:00|10449.6|10441.6|10451.2|10443.2|10451.2|10443.2|10449.6|10441.6|4
1647234910000|2022-03-14 05:15:10|10451.1|10443.1|10449.6|10441.6|10451.1|10443.1|10449.6|10441.6|1
1647234920000|2022-03-14 05:15:20|10449.7|10441.7|10449.7|10441.7|10449.7|10441.7|10449.7|10441.7|0
1647234930000|2022-03-14 05:15:30|10449.5|10441.5|10448.1|10440.1|10450.1|10442.1|10444.7|10436.7|11
1647234940000|2022-03-14 05:15:40|10448|10440|10445.6|10437.6|10448|10440|10445.6|10437.6|0
1647234950000|2022-03-14 05:15:50|10444.2|10436.2|10447.6|10439.6|10447.6|10439.6|10444.2|10436.2|2
1647234960000|2022-03-14 05:16:00|10447.5|10439.5|10447.1|10439.1|10447.5|10439.5|10447.1|10439.1|0
1647234970000|2022-03-14 05:16:10|10446.9|10438.9|10440.7|10432.7|10446.9|10438.9|10440.7|10432.7|3
1647234980000|2022-03-14 05:16:20|10440.2|10432.2|10438.7|10430.7|10444.6|10436.6|10436.5|10428.5|12
1647234990000|2022-03-14 05:16:30|10438.4|10430.4|10435.4|10427.4|10438.4|10430.4|10429.7|10421.7|39
1647235000000|2022-03-14 05:16:40|10435.9|10427.9|10437.7|10429.7|10438.7|10430.7|10435.8|10427.8|0
1647235010000|2022-03-14 05:16:50|10437.6|10429.6|10435.7|10427.7|10437.6|10429.6|10435.1|10427.1|4
1647235020000|2022-03-14 05:17:00|10436.1|10428.1|10436.2|10428.2|10436.2|10428.2|10436.1|10428.1|0
1647235030000|2022-03-14 05:17:10|10436.4|10428.4|10436.7|10428.7|10436.7|10428.7|10436.4|10428.4|0
1647235040000|2022-03-14 05:17:20|10435.3|10427.3|10433.4|10425.4|10435.3|10427.3|10433.4|10425.4|2
1647235050000|2022-03-14 05:17:30|10432.5|10424.5|10430.1|10422.1|10432.5|10424.5|10425.7|10417.7|20
1647235060000|2022-03-14 05:17:40|10430.6|10422.6|10425.7|10417.7|10431.6|10424.7|10425.6|10417.6|14
1647235070000|2022-03-14 05:17:50|10425.6|10417.6|10425.6|10417.6|10425.8|10417.8|10425.6|10417.6|5
1647235080000|2022-03-14 05:18:00|10424.7|10416.7|10430.3|10422.3|10431.1|10423.1|10424.1|10416.1|8
1647235090000|2022-03-14 05:18:10|10430.1|10422.1|10437.6|10429.6|10437.6|10429.6|10430.1|10422.1|3
1647235100000|2022-03-14 05:18:20|10437.7|10429.7|10436.5|10428.5|10437.7|10429.7|10435|10427|5
1647235110000|2022-03-14 05:18:30|10436|10428|10435.5|10427.5|10436.5|10428.5|10435.5|10427.5|2
1647235120000|2022-03-14 05:18:40|10435.1|10427.1|10435|10427|10435.1|10427.1|10434.6|10426.6|1
1647235130000|2022-03-14 05:18:50|10434.9|10426.9|10434.4|10426.4|10434.9|10426.9|10434.4|10426.4|0
1647235140000|2022-03-14 05:19:00|10434.6|10426.6|10441.1|10433.1|10442.1|10434.1|10434.6|10426.6|12
1647235150000|2022-03-14 05:19:10|10440.6|10432.6|10440.6|10432.6|10442.1|10434.1|10440.6|10432.6|4
1647235160000|2022-03-14 05:19:20|10439.8|10431.8|10435.6|10427.6|10439.8|10431.8|10434.7|10426.7|7
1647235170000|2022-03-14 05:19:30|10436.2|10428.2|10434.4|10426.4|10436.2|10428.2|10433.1|10425.1|6
1647235180000|2022-03-14 05:19:40|10433.3|10425.3|10434.8|10426.8|10437.8|10429.8|10433.3|10425.3|11
1647235190000|2022-03-14 05:19:50|||||||||1
1647235200000|2022-03-14 05:20:00|10435.1|10427.1|10436.2|10428.2|10436.3|10428.3|10435.1|10427.1|0
1647235210000|2022-03-14 05:20:10|10435|10427|10429.8|10421.8|10435|10427|10429.2|10421.2|13
1647235220000|2022-03-14 05:20:20|10429.7|10421.7|10432.8|10424.8|10432.8|10424.8|10429.3|10421.3|3
1647235230000|2022-03-14 05:20:30|10432.5|10424.5|10432.3|10424.3|10433.3|10425.3|10431.3|10423.3|0
1647235240000|2022-03-14 05:20:40|10432.4|10424.4|10433|10425|10433.5|10425.5|10432.4|10424.4|5
1647235270000|2022-03-14 05:21:10|10430.2|10422.2|10430|10422|10430.5|10422.5|10430|10422|3
1647235280000|2022-03-14 05:21:20|10429.5|10421.5|10429.5|10421.5|10429.5|10421.5|10429|10421|2
1647235290000|2022-03-14 05:21:30|10430.5|10422.5|10430.5|10422.5|10430.5|10422.5|10430.5|10422.5|0
1647235300000|2022-03-14 05:21:40|10429.5|10421.5|10428|10420|10429.8|10421.8|10427.6|10419.6|5
1647235310000|2022-03-14 05:21:50|10428.5|10420.5|10428.5|10420.5|10428.5|10420.5|10428.5|10420.5|4
1647235320000|2022-03-14 05:22:00|10428.4|10420.4|10427.5|10419.5|10428.4|10420.4|10427.5|10419.5|3
1647235330000|2022-03-14 05:22:10|10429|10421|10427.8|10419.8|10429|10421|10427.4|10419.4|14
1647235340000|2022-03-14 05:22:20|10427|10419|10426|10418|10428.5|10420.5|10426|10418|5
1647235350000|2022-03-14 05:22:30|10426.1|10418.1|10426.5|10418.5|10427.5|10419.5|10426.1|10418.1|2
1647235360000|2022-03-14 05:22:40|10423.9|10415.9|10419.6|10411.6|10423.9|10415.9|10419.6|10411.6|12
1647235370000|2022-03-14 05:22:50|10420|10412|10426.6|10418.6|10429.1|10421.1|10420|10412|28
1647235380000|2022-03-14 05:23:00|10426.4|10418.4|10420|10412|10426.4|10418.4|10419|10411|30
1647235390000|2022-03-14 05:23:10|10419.8|10411.8|10421.1|10413.1|10421.1|10413.1|10419|10411|2
1647235400000|2022-03-14 05:23:20|10420.9|10412.9|10419.6|10411.6|10420.9|10412.9|10419.5|10411.5|2
1647235410000|2022-03-14 05:23:30|10420|10412|10418.1|10410.1|10420|10412|10418.1|10410.1|2
1647235420000|2022-03-14 05:23:40|10418.9|10410.9|10427.2|10419.2|10427.2|10419.2|10418.9|10410.9|20
1647235430000|2022-03-14 05:23:50|10427.1|10419.1|10426.4|10418.4|10427.1|10419.1|10426.2|10418.2|1
1647235450000|2022-03-14 05:24:10|10426.2|10418.2|10425.8|10417.8|10426.2|10418.2|10425.8|10417.8|0
1647235460000|2022-03-14 05:24:20|10423.7|10419.7|10429.7|10421.7|10430.5|10422.5|10423.7|10417.9|12
1647235470000|2022-03-14 05:24:30|10429.6|10421.6|10429.6|10421.6|10429.7|10421.7|10429.6|10421.6|1
1647235480000|2022-03-14 05:24:40|10430.1|10422.1|10427.1|10419.1|10430.1|10422.1|10427.1|10419.1|4
1647235490000|2022-03-14 05:24:50|10428.6|10420.6|10426.6|10418.6|10429.7|10421.7|10426.6|10418.6|2
1647235500000|2022-03-14 05:25:00|10427.2|10419.2|10426.1|10418.1|10428.2|10420.2|10426.1|10418.1|0
1647235510000|2022-03-14 05:25:10|10429.2|10421.2|10427.3|10419.3|10429.6|10421.6|10426.7|10418.7|5
1647235520000|2022-03-14 05:25:20|10427.2|10419.2|10430.1|10422.1|10430.1|10422.1|10427.2|10419.2|2
1647235530000|2022-03-14 05:25:30|10429.6|10421.6|10431.2|10423.2|10431.2|10423.2|10429.6|10421.6|1
1647235540000|2022-03-14 05:25:40|10431.3|10423.3|10430.6|10422.6|10431.8|10423.8|10429.2|10421.2|3
1647235550000|2022-03-14 05:25:50|10430.7|10422.7|10430.7|10422.7|10430.7|10422.7|10430.7|10422.7|3
1647235560000|2022-03-14 05:26:00|10430.6|10422.6|10430.6|10422.6|10430.6|10422.6|10430.6|10422.6|0
1647235580000|2022-03-14 05:26:20|10429.1|10421.1|10430.1|10422.1|10430.1|10422.1|10429.1|10421.1|1
1647235590000|2022-03-14 05:26:30|10429.2|10421.2|10429.1|10421.1|10429.5|10421.5|10429.1|10421.1|0
1647235600000|2022-03-14 05:26:40|10431.5|10423.5|10431.2|10423.2|10431.6|10423.6|10431.2|10423.2|3
1647235610000|2022-03-14 05:26:50|10431.3|10423.3|10431.2|10423.2|10431.3|10423.3|10431.2|10423.2|0
1647235620000|2022-03-14 05:27:00|10431.3|10423.3|10430.7|10422.7|10431.3|10423.3|10430.7|10422.7|0
1647235630000|2022-03-14 05:27:10|10430.6|10422.6|10434.8|10426.8|10437.4|10429.4|10430.6|10422.6|17
1647235640000|2022-03-14 05:27:20|10435.3|10427.3|10433.4|10425.4|10436.4|10428.4|10431.8|10423.8|10
1647235650000|2022-03-14 05:27:30|10433.6|10425.6|10435.4|10427.4|10435.8|10427.8|10433.6|10425.6|3
1647235660000|2022-03-14 05:27:40|10434.8|10426.8|10437.3|10429.3|10440.3|10432.3|10434.8|10426.8|20
1647235670000|2022-03-14 05:27:50|10437.7|10429.7|10435.8|10427.8|10439.9|10431.9|10435.4|10427.4|43
1647235680000|2022-03-14 05:28:00|10436.2|10428.2|10427.8|10419.8|10437.4|10429.4|10426.2|10418.2|31
1647235690000|2022-03-14 05:28:10|10428.2|10420.2|10428.2|10420.2|10428.8|10420.8|10427.6|10419.6|1
1647235700000|2022-03-14 05:28:20|10429.2|10421.2|10433.8|10425.8|10433.8|10425.8|10429.2|10421.2|6
1647235710000|2022-03-14 05:28:30|10434.2|10426.2|10434.3|10426.3|10435.4|10429.8|10433.8|10426.2|1
1647235740000|2022-03-14 05:29:00|10435.3|10427.3|10436.3|10428.3|10436.3|10428.3|10435.3|10427.3|2
1647235750000|2022-03-14 05:29:10|10434.5|10430.5|10436.4|10428.4|10437.5|10431.3|10434.5|10428.4|4
1647235760000|2022-03-14 05:29:20|10437|10429|10435.3|10427.3|10437|10429|10435.3|10427.3|3
1647235770000|2022-03-14 05:29:30|10435.5|10427.5|10436.4|10428.4|10436.9|10428.9|10435.5|10427.5|0
1647235780000|2022-03-14 05:29:40|10436.5|10428.5|10446.4|10438.4|10451.5|10443.5|10436.5|10428.5|53
1647235790000|2022-03-14 05:29:50|10446.5|10438.5|10443.8|10435.8|10448.8|10440.8|10443.8|10435.8|5
1647235800000|2022-03-14 05:30:00|10443.9|10435.9|10437|10429|10452.6|10444.6|10435.3|10427.3|80
1647235810000|2022-03-14 05:30:10|10437.1|10429.1|10433.8|10425.8|10438.8|10430.8|10430.3|10422.3|15
1647235820000|2022-03-14 05:30:20|10431.5|10423.5|10431|10423|10435.5|10427.5|10430.6|10422.6|9
1647235830000|2022-03-14 05:30:30|10430.2|10422.2|10400.3|10392.3|10430.6|10422.6|10398.6|10390.6|109
1647235840000|2022-03-14 05:30:40|10400.2|10392.2|10412.8|10404.8|10419.9|10411.9|10395.8|10387.8|53
1647235850000|2022-03-14 05:30:50|10413.2|10405.2|10409.4|10401.4|10421|10414.3|10407.8|10399.8|30
1647235860000|2022-03-14 05:31:00|10408.9|10400.9|10402.1|10394.1|10408.9|10400.9|10401|10393|18
1647235870000|2022-03-14 05:31:10|10402.5|10394.5|10393.5|10385.5|10402.5|10394.5|10391.8|10383.8|42
1647235880000|2022-03-14 05:31:20|10394.4|10386.4|10408.7|10400.7|10410.2|10402.2|10394.4|10386.4|23
1647235890000|2022-03-14 05:31:30|10409.2|10401.2|10406.2|10398.2|10411.2|10403.2|10403.7|10395.7|19
1647235900000|2022-03-14 05:31:40|10405.7|10397.7|10402.7|10394.7|10405.7|10397.7|10402.7|10394.7|7
1647235910000|2022-03-14 05:31:50|10402.2|10394.2|10400.7|10392.7|10402.7|10394.7|10395.7|10387.7|14
1647235920000|2022-03-14 05:32:00|10400.6|10392.6|10397.9|10389.9|10401.1|10393.1|10395.6|10387.6|18
1647235930000|2022-03-14 05:32:10|10397|10389|10391.3|10383.3|10403.1|10395.1|10391.3|10383.3|19
1647235940000|2022-03-14 05:32:20|10391|10383|10389.9|10381.9|10396|10388|10389.4|10381.4|32
1647235950000|2022-03-14 05:32:30|10390|10382|10379.1|10371.1|10390.2|10382.2|10375.9|10367.9|69
1647235960000|2022-03-14 05:32:40|10379.6|10371.6|10384.8|10376.8|10391.6|10383.6|10375.7|10367.7|30
1647235970000|2022-03-14 05:32:50|10385.1|10377.1|10382.9|10374.9|10386.3|10378.3|10380.1|10373.3|19
1647235980000|2022-03-14 05:33:00|10383.3|10375.3|10386.7|10378.7|10390.9|10382.9|10381.3|10373.3|15
1647235990000|2022-03-14 05:33:10|10387|10379|10397|10389|10403|10395|10387|10379|34
1647236000000|2022-03-14 05:33:20|10397.1|10389.1|10386.6|10378.6|10397.5|10389.5|10385|10377|18
1647236010000|2022-03-14 05:33:30|10386.7|10378.7|10388.3|10380.3|10395|10387|10386.7|10378.7|21
1647236020000|2022-03-14 05:33:40|10388.4|10380.4|10384.5|10376.5|10388.4|10380.4|10381|10373|12
1647236030000|2022-03-14 05:33:50|10384.6|10376.6|10386.9|10378.9|10386.9|10378.9|10382.8|10374.8|2
1647236040000|2022-03-14 05:34:00|10387.4|10379.4|10385.5|10377.5|10389.4|10381.4|10384.4|10376.4|2
1647236050000|2022-03-14 05:34:10|10385.6|10377.6|10387.4|10379.4|10388.4|10380.4|10385.6|10377.6|3
1647236060000|2022-03-14 05:34:20|10387.3|10379.3|10386|10378|10394.9|10386.9|10386|10378|9
1647236070000|2022-03-14 05:34:30|10386.1|10378.1|10387.9|10379.9|10388.9|10380.9|10386|10378|6
1647236080000|2022-03-14 05:34:40|10388.4|10380.4|10380.4|10372.4|10391.9|10383.9|10380.4|10372.4|15
1647236090000|2022-03-14 05:34:50|10380|10372|10379.9|10371.9|10382.9|10374.9|10379.9|10371.9|7
1647236100000|2022-03-14 05:35:00|10379.8|10371.8|10384.9|10376.9|10390.1|10382.1|10379.4|10371.4|21
1647236110000|2022-03-14 05:35:10|10385.8|10377.8|10379.5|10371.5|10385.8|10377.8|10379.5|10371.5|8
1647236120000|2022-03-14 05:35:20|10379.1|10371.1|10385.2|10377.2|10389.2|10381.2|10379.1|10371.1|17
1647236130000|2022-03-14 05:35:30|10386.4|10378.4|10383.9|10375.9|10386.7|10378.7|10381|10373|33
1647236140000|2022-03-14 05:35:40|10384.3|10376.3|10386.8|10378.8|10386.8|10378.8|10384.3|10376.3|5
1647236150000|2022-03-14 05:35:50|10387.7|10379.7|10385.8|10377.8|10392.7|10384.7|10385.3|10377.3|9
1647236160000|2022-03-14 05:36:00|10386.3|10378.3|10390.5|10382.5|10391|10383|10386.3|10378.3|8
1647236170000|2022-03-14 05:36:10|10391.5|10383.5|10399.7|10391.7|10400.8|10392.8|10389.2|10381.2|16
1647236180000|2022-03-14 05:36:20|10399.6|10391.6|10397.2|10389.2|10400.9|10392.9|10397.2|10389.2|8
1647236190000|2022-03-14 05:36:30|10397.9|10389.9|10399.8|10391.8|10399.8|10393.4|10397.4|10389.9|6
1647236200000|2022-03-14 05:36:40|10400.2|10392.2|10401.4|10393.4|10402.5|10394.5|10398|10390|13
1647236210000|2022-03-14 05:36:50|10399|10391|10398.9|10390.9|10400.4|10392.4|10397.8|10389.8|4
1647236220000|2022-03-14 05:37:00|10399.3|10391.3|10395.4|10387.4|10399.3|10391.3|10395.4|10387.4|3
1647236230000|2022-03-14 05:37:10|10395.3|10387.3|10388.9|10380.9|10395.5|10387.5|10387.8|10379.8|20
1647236240000|2022-03-14 05:37:20|10387.8|10379.8|10388.9|10380.9|10389.9|10381.9|10385.8|10377.8|8
1647236250000|2022-03-14 05:37:30|10389.4|10381.4|10389.4|10381.4|10389.9|10381.9|10386.3|10378.3|4
1647236260000|2022-03-14 05:37:40|10390.4|10382.4|10390.4|10382.4|10390.4|10382.4|10390.4|10382.4|1
1647236270000|2022-03-14 05:37:50|10391.3|10383.3|10391.4|10383.4|10391.4|10383.4|10391.3|10383.3|0
1647236280000|2022-03-14 05:38:00|10391.9|10383.9|10388.5|10380.5|10391.9|10383.9|10388.5|10380.5|2
1647236290000|2022-03-14 05:38:10|10388.4|10380.4|10389.1|10381.1|10390.4|10382.4|10387.9|10379.9|0
1647236300000|2022-03-14 05:38:20|10388.6|10380.6|10386.8|10378.8|10390.9|10382.9|10386.7|10378.7|5
1647236310000|2022-03-14 05:38:30|10389.2|10381.2|10389.8|10381.8|10389.8|10381.8|10389.2|10381.2|2
1647236320000|2022-03-14 05:38:40|10389.3|10381.3|10389.8|10381.8|10389.8|10381.8|10388.8|10380.8|2
1647236330000|2022-03-14 05:38:50|10389.7|10381.7|10392.3|10384.3|10393.2|10385.2|10388.4|10380.4|1
1647236340000|2022-03-14 05:39:00|10392.4|10384.4|10392.8|10384.8|10393.8|10385.8|10392.3|10384.3|7
1647236350000|2022-03-14 05:39:10|10393.3|10385.3|10392.2|10384.2|10394.7|10386.7|10391.8|10383.8|9
1647236360000|2022-03-14 05:39:20|10392.3|10384.3|10394.1|10386.1|10394.2|10386.2|10390.7|10382.7|3
1647236370000|2022-03-14 05:39:30|10394.3|10386.3|10398.2|10390.2|10399.4|10391.4|10394.3|10386.3|5
1647236380000|2022-03-14 05:39:40|10397.8|10389.8|10402.3|10394.3|10402.5|10394.5|10397.8|10389.8|6
1647236390000|2022-03-14 05:39:50|10401.9|10393.9|10401.4|10393.4|10401.9|10393.9|10400.3|10392.3|2
1647236400000|2022-03-14 05:40:00|10401.8|10393.8|10402.3|10394.3|10402.4|10394.4|10400.5|10392.5|4
1647236410000|2022-03-14 05:40:10|10402.4|10394.4|10407.6|10399.6|10408.2|10400.2|10400.7|10394.3|23
1647236420000|2022-03-14 05:40:20|10407.5|10399.5|10403.2|10395.2|10411.2|10403.2|10402.7|10394.7|10
1647236430000|2022-03-14 05:40:30|10403.3|10395.3|10405.8|10397.8|10405.8|10397.8|10403.3|10395.3|4
1647236440000|2022-03-14 05:40:40|10405.4|10397.4|10406.1|10398.1|10407.7|10399.7|10405.2|10397.2|5
1647236450000|2022-03-14 05:40:50|10404.2|10396.2|10401.1|10393.1|10404.2|10396.2|10400.6|10392.6|9
1647236460000|2022-03-14 05:41:00|10401.2|10393.2|10400.6|10392.6|10401.6|10393.6|10400.6|10392.6|0
1647236470000|2022-03-14 05:41:10|10401.6|10393.6|10402.6|10394.6|10402.6|10394.6|10401.6|10393.6|3
1647236480000|2022-03-14 05:41:20|10403.6|10395.6|10405|10397|10407|10399|10403.5|10395.5|2
1647236490000|2022-03-14 05:41:30|10404.5|10396.5|10405.2|10397.2|10405.6|10397.6|10404.5|10396.5|6
1647236500000|2022-03-14 05:41:40|10404.8|10396.8|10404.8|10396.8|10404.8|10396.8|10404.8|10396.8|0
1647236510000|2022-03-14 05:41:50|10405.2|10397.2|10403.8|10395.8|10405.2|10397.2|10403.7|10395.7|5
1647236520000|2022-03-14 05:42:00|10404.4|10396.4|10401.5|10393.5|10404.4|10396.4|10401.5|10393.5|3
1647236530000|2022-03-14 05:42:10|10401.1|10393.1|10408.2|10400.2|10408.7|10400.7|10401.1|10393.1|20
1647236540000|2022-03-14 05:42:20|10409.1|10401.1|10410.2|10402.2|10411.2|10403.2|10409.1|10401.1|9
1647236550000|2022-03-14 05:42:30|10410.7|10402.7|10405.2|10397.2|10410.7|10402.7|10405.1|10397.1|4
1647236560000|2022-03-14 05:42:40|10403.2|10395.2|10404.7|10396.7|10404.8|10396.8|10403.2|10395.2|3
1647236570000|2022-03-14 05:42:50|10404.6|10396.6|10403.3|10395.3|10407.1|10399.1|10402.3|10394.3|1
1647236580000|2022-03-14 05:43:00|10403.7|10395.7|10406.7|10398.7|10408.7|10400.7|10403.7|10395.7|5
1647236590000|2022-03-14 05:43:10|10407.5|10399.5|10405.4|10397.4|10410.3|10402.3|10405.2|10397.2|5
1647236600000|2022-03-14 05:43:20|10403.6|10395.6|10405.7|10397.7|10406.8|10398.8|10403.4|10395.4|12
1647236610000|2022-03-14 05:43:30|10403.8|10395.8|10401.1|10393.1|10403.8|10395.8|10395.4|10387.4|19
1647236620000|2022-03-14 05:43:40|10402.6|10394.6|10401.6|10393.6|10405.1|10397.1|10401.6|10393.6|3
1647236630000|2022-03-14 05:43:50|10401.7|10393.7|10402.1|10394.1|10403.1|10395.1|10401.6|10393.6|2
1647236640000|2022-03-14 05:44:00|10401.9|10393.9|10394.3|10386.3|10405.4|10397.4|10392.1|10384.1|15
1647236650000|2022-03-14 05:44:10|10393.6|10385.6|10393.4|10385.4|10393.6|10385.6|10386.3|10378.3|43
1647236660000|2022-03-14 05:44:20|10392.9|10384.9|10400.3|10392.3|10401.4|10393.4|10391.4|10383.4|8
1647236670000|2022-03-14 05:44:30|10399.6|10391.6|10398.1|10390.1|10399.9|10391.9|10397.1|10389.1|2
1647236680000|2022-03-14 05:44:40|10397.6|10389.6|10397.5|10389.5|10399|10391|10397|10389|1
1647236690000|2022-03-14 05:44:50|10396.8|10388.8|10396.2|10388.2|10396.8|10388.8|10395.5|10387.5|3
1647236700000|2022-03-14 05:45:00|10396.5|10388.5|10394.8|10386.8|10396.9|10388.9|10392.2|10384.2|18
1647236710000|2022-03-14 05:45:10|10394.7|10386.7|10394.4|10386.4|10396.4|10388.4|10392.7|10384.7|4
1647236720000|2022-03-14 05:45:20|10394.9|10386.9|10394.4|10386.4|10395.9|10387.9|10394.4|10386.4|4
1647236730000|2022-03-14 05:45:30|10394.3|10386.3|10388.2|10380.2|10394.3|10386.3|10384.8|10376.8|20
1647236740000|2022-03-14 05:45:40|10387.8|10379.8|10387.2|10379.2|10388.7|10380.7|10386.7|10378.7|6
1647236750000|2022-03-14 05:45:50|10388.6|10380.6|10393.5|10385.5|10394.7|10386.7|10387.1|10379.1|9
1647236760000|2022-03-14 05:46:00|10391.5|10383.5|10391|10383|10392.1|10384.1|10389.1|10381.1|4
1647236770000|2022-03-14 05:46:10|10390.7|10382.7|10388.6|10380.6|10391|10383|10388.6|10380.6|2
1647236780000|2022-03-14 05:46:20|10388.1|10380.1|10378.3|10370.3|10388.1|10380.1|10377.3|10369.3|5
1647236790000|2022-03-14 05:46:30|10378.7|10370.7|10380.1|10372.1|10383.8|10375.8|10378.7|10370.7|16
1647236800000|2022-03-14 05:46:40|10379.3|10371.3|10384.3|10376.3|10384.8|10376.8|10379.2|10371.2|8
1647236810000|2022-03-14 05:46:50|10384.4|10376.4|10385.5|10377.5|10389.3|10381.3|10384.4|10376.4|21
1647236820000|2022-03-14 05:47:00|10385.9|10377.9|10392.5|10384.5|10392.5|10384.5|10385.9|10377.9|9
1647236830000|2022-03-14 05:47:10|10393|10385|10392.5|10384.5|10393|10385|10391.6|10383.6|1
1647236840000|2022-03-14 05:47:20|10392|10384|10393.5|10385.5|10395.7|10387.7|10392|10384|10
1647236850000|2022-03-14 05:47:30|10393|10385|10405.2|10397.2|10405.6|10397.6|10392|10384|18
1647236860000|2022-03-14 05:47:40|10405|10397|10405.9|10397.9|10411.5|10403.5|10401.8|10393.8|35
1647236870000|2022-03-14 05:47:50|10405.1|10397.1|10404.9|10396.9|10405.1|10397.1|10404.4|10396.4|6
1647236880000|2022-03-14 05:48:00|10404.4|10396.4|10406.2|10398.2|10406.4|10398.4|10403.4|10395.4|5
1647236890000|2022-03-14 05:48:10|10405.5|10397.5|10404.4|10396.4|10407|10399|10404.4|10396.4|2
1647236900000|2022-03-14 05:48:20|10404.6|10396.6|10404.4|10396.4|10405.9|10397.9|10403.9|10395.9|2
1647236910000|2022-03-14 05:48:30|10404.5|10396.5|10401.9|10393.9|10404.9|10396.9|10401.9|10393.9|3
1647236920000|2022-03-14 05:48:40|10401.8|10393.8|10402.4|10394.4|10402.4|10394.4|10399|10391|3
1647236930000|2022-03-14 05:48:50|10402|10394|10404.5|10396.5|10406.6|10398.6|10401.9|10393.9|4
1647236940000|2022-03-14 05:49:00|10403.5|10395.5|10404.9|10396.9|10404.9|10396.9|10403.4|10395.4|2
1647236950000|2022-03-14 05:49:10|10405.4|10397.4|10404.2|10396.2|10405.6|10397.6|10404.2|10396.2|13
1647236960000|2022-03-14 05:49:20|10403.7|10395.7|10399.8|10391.8|10403.7|10395.7|10399.5|10391.5|15
1647236970000|2022-03-14 05:49:30|10400.2|10392.2|10387.6|10379.6|10400.2|10392.2|10385.6|10377.6|39
1647236980000|2022-03-14 05:49:40|10388.2|10380.2|10398.2|10390.2|10398.7|10390.7|10388.2|10380.2|8
1647236990000|2022-03-14 05:49:50|10396.5|10392.5|10396.2|10388.2|10396.7|10392.5|10396.2|10388.2|3
1647237000000|2022-03-14 05:50:00|10396.7|10388.7|10397.7|10389.7|10397.7|10389.7|10396.7|10388.7|3
1647237010000|2022-03-14 05:50:10|10398|10390|10400.2|10392.2|10400.2|10392.2|10397.7|10389.7|2
1647237020000|2022-03-14 05:50:20|10400.3|10392.3|10401.2|10393.2|10401.2|10393.2|10400.3|10392.3|0
1647237030000|2022-03-14 05:50:30|10401.1|10393.1|10397.2|10389.2|10401.2|10393.2|10397.2|10389.2|2
1647237040000|2022-03-14 05:50:40|10397.1|10389.1|10397.2|10389.2|10397.2|10389.2|10396|10388|9
1647237050000|2022-03-14 05:50:50|10397.1|10389.1|10397.1|10389.1|10397.1|10389.1|10397.1|10389.1|0
1647237060000|2022-03-14 05:51:00|10397.9|10389.9|10400.5|10392.5|10403|10395|10396.4|10389.9|10
1647237070000|2022-03-14 05:51:10|10400.1|10392.1|10397.5|10389.5|10400.9|10392.9|10396.6|10388.6|1
1647237080000|2022-03-14 05:51:20|10397.4|10389.4|10390.9|10382.9|10397.5|10389.5|10390.9|10382.9|7
1647237090000|2022-03-14 05:51:30|10391.3|10383.3|10390.8|10382.8|10391.4|10383.4|10390.7|10382.7|2
1647237100000|2022-03-14 05:51:40|10390.7|10382.7|10389.4|10381.4|10390.7|10382.7|10389.4|10381.4|4
1647237110000|2022-03-14 05:51:50|10389.8|10381.8|10390.4|10382.4|10390.4|10382.4|10389.8|10381.8|0
1647237120000|2022-03-14 05:52:00|10390.9|10382.9|10392.9|10384.9|10394|10386|10390.9|10382.9|4
1647237130000|2022-03-14 05:52:10|10392.5|10384.5|10390|10382|10392.9|10384.9|10389.8|10381.8|7
1647237140000|2022-03-14 05:52:20|10389.5|10381.5|10386.5|10378.5|10389.6|10381.6|10385.9|10377.9|5
1647237150000|2022-03-14 05:52:30|10387|10379|10394.4|10386.4|10394.9|10386.9|10386.5|10378.5|5
1647237160000|2022-03-14 05:52:40|10393|10385|10394.2|10386.2|10394.4|10386.4|10392.9|10384.9|1
1647237170000|2022-03-14 05:52:50|10393.8|10385.8|10394.9|10386.9|10395.9|10387.9|10393.4|10385.4|1
1647237180000|2022-03-14 05:53:00|10395.5|10387.5|10396.9|10388.9|10398.5|10390.5|10395.5|10387.5|5
1647237190000|2022-03-14 05:53:10|10396.8|10388.8|10395.8|10387.8|10396.8|10389.6|10393.6|10387.8|1
1647237200000|2022-03-14 05:53:20|10397.9|10389.9|10398.3|10390.3|10399.4|10391.4|10397.9|10389.9|2
1647237210000|2022-03-14 05:53:30|10398.4|10390.4|10399.4|10391.4|10399.4|10391.4|10398.4|10390.4|1
1647237220000|2022-03-14 05:53:40|10398.9|10390.9|10398|10390|10398.9|10390.9|10396.4|10388.4|2
1647237230000|2022-03-14 05:53:50|10398.5|10390.5|10392.9|10384.9|10398.9|10390.9|10390.9|10382.9|4
1647237240000|2022-03-14 05:54:00|10392.4|10384.4|10398.4|10390.4|10402.5|10394.5|10390.9|10382.9|11
1647237250000|2022-03-14 05:54:10|10397.6|10389.6|10398.9|10390.9|10398.9|10390.9|10397.3|10389.3|2
1647237260000|2022-03-14 05:54:20|10399.3|10391.3|10400.9|10392.9|10401.8|10393.8|10399.3|10391.3|2
1647237270000|2022-03-14 05:54:30|10401.3|10393.3|10400.8|10392.8|10401.8|10393.8|10400.8|10392.8|1
1647237280000|2022-03-14 05:54:40|10400.4|10392.4|10400.3|10392.3|10400.4|10392.4|10399.8|10391.8|1
1647237290000|2022-03-14 05:54:50|10401.3|10393.3|10402.2|10394.2|10402.3|10394.3|10401.3|10393.3|2
1647237300000|2022-03-14 05:55:00|10403.2|10395.2|10403.8|10395.8|10403.8|10395.8|10403.2|10395.2|0
1647237310000|2022-03-14 05:55:10|10404|10396|10408.2|10400.2|10408.2|10400.2|10403.7|10395.7|4
1647237320000|2022-03-14 05:55:20|10409.5|10401.5|10406.2|10398.2|10409.5|10401.5|10405.7|10397.7|10
1647237330000|2022-03-14 05:55:30|10405.8|10397.8|10405.7|10397.7|10405.8|10397.8|10405.2|10397.2|1
1647237340000|2022-03-14 05:55:40|10405.8|10397.8|10406.3|10398.3|10406.3|10398.3|10405.3|10397.3|8
1647237350000|2022-03-14 05:55:50|10406.2|10398.2|10405.8|10397.8|10406.2|10398.2|10405.3|10397.3|1
1647237360000|2022-03-14 05:56:00|10405.9|10397.9|10406.4|10398.4|10406.4|10398.4|10405.9|10397.9|11
1647237380000|2022-03-14 05:56:20|10406.5|10398.5|10412.4|10404.4|10414.5|10406.5|10406.5|10398.5|26
1647237390000|2022-03-14 05:56:30|10411.9|10403.9|10408.6|10400.6|10411.9|10403.9|10408.6|10400.6|1
1647237400000|2022-03-14 05:56:40|10408.4|10400.4|10413.4|10405.4|10415|10407|10407.6|10399.6|13
1647237410000|2022-03-14 05:56:50|10412.9|10404.9|10414|10406|10414|10406|10412.5|10404.5|5
1647237420000|2022-03-14 05:57:00|10413.5|10405.5|10417.1|10409.1|10418.4|10411.5|10413.5|10405.5|22
1647237430000|2022-03-14 05:57:10|10417|10409|10415.1|10407.1|10417|10409|10415.1|10407.1|2
1647237440000|2022-03-14 05:57:20|10415.3|10407.3|10410.9|10402.9|10415.4|10407.4|10410.1|10402.1|4
1647237450000|2022-03-14 05:57:30|10411.6|10403.6|10411.1|10403.1|10412.1|10404.1|10409.6|10401.6|7
1647237460000|2022-03-14 05:57:40|10411|10403|10410.7|10402.7|10411|10405|10409|10402.5|3
1647237470000|2022-03-14 05:57:50|10411|10403|10410.6|10402.6|10411.1|10403.1|10410.6|10402.6|1
1647237480000|2022-03-14 05:58:00|10410.1|10402.1|10408.6|10400.6|10410.1|10402.1|10406.6|10398.6|5
1647237490000|2022-03-14 05:58:10|10410.4|10402.4|10413.1|10405.1|10413.2|10405.2|10410.4|10402.4|9
1647237500000|2022-03-14 05:58:20|10413.6|10405.6|10432.6|10424.6|10433.6|10425.6|10412.6|10404.6|48
1647237510000|2022-03-14 05:58:30|10432|10424|10442.7|10434.7|10442.7|10434.7|10431.2|10423.2|44
1647237520000|2022-03-14 05:58:40|10442.9|10434.9|10431.9|10423.9|10443.5|10435.5|10424.7|10416.7|34
1647237530000|2022-03-14 05:58:50|10431.8|10423.8|10434.4|10426.4|10434.9|10426.9|10429.4|10421.4|12
1647237540000|2022-03-14 05:59:00|10434.9|10426.9|10433.3|10425.3|10435.9|10427.9|10430.9|10422.9|9
1647237550000|2022-03-14 05:59:10|10433.4|10425.4|10433.7|10425.7|10434.6|10426.6|10429|10421|22
1647237560000|2022-03-14 05:59:20|10432.8|10424.8|10435.8|10427.8|10439.8|10431.8|10432.8|10424.8|11
1647237570000|2022-03-14 05:59:30|10435.9|10427.9|10435.6|10427.6|10437.6|10429.6|10429.5|10422.7|17
1647237580000|2022-03-14 05:59:40|10435.4|10427.4|10430.1|10422.1|10435.4|10427.4|10428.7|10420.7|11
1647237590000|2022-03-14 05:59:50|10430.4|10422.4|10424.7|10416.7|10430.4|10422.4|10424.3|10416.3|3
1647237600000|2022-03-14 06:00:00|10426.1|10418.1|10428.2|10420.2|10429.4|10421.4|10426.1|10418.1|5
1647237610000|2022-03-14 06:00:10|10430.1|10422.1|10430.7|10422.7|10433.5|10425.5|10430.1|10422.1|15
1647237620000|2022-03-14 06:00:20|10430.3|10422.3|10431.2|10423.2|10431.2|10423.2|10429.2|10421.2|15
1647237630000|2022-03-14 06:00:30|10430.7|10422.7|10430.7|10422.7|10431.2|10423.2|10430.2|10422.2|7
1647237640000|2022-03-14 06:00:40|10431.2|10423.2|10430.2|10422.2|10433.3|10425.3|10430.2|10422.2|5
1647237650000|2022-03-14 06:00:50|10430.8|10422.8|10434.8|10426.8|10436.6|10428.6|10430.8|10422.8|25
1647237660000|2022-03-14 06:01:00|10435.2|10427.2|10434.8|10426.8|10436.2|10428.2|10434.7|10426.7|2
1647237670000|2022-03-14 06:01:10|10435.2|10427.2|10437.7|10429.7|10437.7|10429.7|10434.2|10426.2|8
1647237680000|2022-03-14 06:01:20|10437.5|10429.5|10438.1|10430.1|10438.1|10430.1|10436.2|10428.2|1
1647237690000|2022-03-14 06:01:30|10438.4|10430.4|10445.7|10437.7|10448.2|10440.2|10438.4|10430.4|37
1647237700000|2022-03-14 06:01:40|10446.5|10438.5|10444.8|10436.8|10446.7|10438.7|10443.8|10435.8|10
1647237710000|2022-03-14 06:01:50|10445.4|10437.4|10445.7|10437.7|10448.2|10440.2|10444.7|10436.7|4
1647237720000|2022-03-14 06:02:00|10446.1|10438.1|10447.5|10439.5|10449|10442.9|10446.1|10438.1|16
1647237730000|2022-03-14 06:02:10|10447.4|10439.4|10452.7|10444.7|10456.3|10448.3|10447.1|10439.1|58
1647237740000|2022-03-14 06:02:20|10454|10446|10448.8|10440.8|10454|10446|10447.3|10439.3|33
1647237750000|2022-03-14 06:02:30|10448.6|10440.6|10442.1|10434.1|10448.6|10440.6|10439.6|10431.6|21
1647237760000|2022-03-14 06:02:40|10443.6|10435.6|10445.3|10437.3|10445.3|10437.3|10443.3|10435.3|9
1647237770000|2022-03-14 06:02:50|10446.3|10438.3|10448.3|10440.3|10448.3|10440.3|10446.3|10438.3|2
1647237780000|2022-03-14 06:03:00|10447.8|10439.8|10440.7|10432.7|10447.8|10439.8|10440.2|10432.2|14
1647237790000|2022-03-14 06:03:10|10440.5|10432.5|10447.2|10439.2|10449.7|10441.7|10438.7|10430.7|18
1647237800000|2022-03-14 06:03:20|10447.6|10439.6|10445.5|10437.5|10447.6|10439.6|10444.6|10436.6|7
1647237810000|2022-03-14 06:03:30|10444.3|10436.3|10436.9|10428.9|10444.3|10436.3|10436.4|10428.4|15
1647237820000|2022-03-14 06:03:40|10437|10429|10435.3|10427.3|10437.8|10429.8|10435.3|10427.3|29
1647237830000|2022-03-14 06:03:50|10438.2|10430.2|10439.7|10431.7|10440.2|10432.2|10438.2|10430.2|10
1647237840000|2022-03-14 06:04:00|10439.4|10431.4|10433.7|10425.7|10439.4|10431.4|10431.6|10423.6|10
1647237850000|2022-03-14 06:04:10|10433.6|10425.6|10431.1|10423.1|10433.6|10425.6|10431.1|10423.1|9
1647237860000|2022-03-14 06:04:20|10430.1|10422.1|10430.2|10422.2|10431.2|10423.2|10429.7|10421.7|6
1647237870000|2022-03-14 06:04:30|10430.7|10422.7|10432.2|10424.2|10432.2|10424.2|10429.7|10421.7|3
1647237880000|2022-03-14 06:04:40|10432.1|10424.1|10430.2|10422.2|10432.1|10424.1|10430.2|10422.2|1
1647237890000|2022-03-14 06:04:50|||||||||1
1647237900000|2022-03-14 06:05:00|10430.8|10422.8|10434.8|10426.8|10439.6|10431.6|10430.8|10422.8|24
1647237910000|2022-03-14 06:05:10|||||||||3
1647237920000|2022-03-14 06:05:20|10434.9|10426.9|10435.8|10427.8|10435.8|10427.8|10434.9|10426.9|2
1647237930000|2022-03-14 06:05:30|10434.8|10426.8|10428.3|10420.3|10434.8|10426.8|10427.8|10419.8|12
1647237940000|2022-03-14 06:05:40|10428.4|10420.4|10424.4|10416.4|10430.3|10422.3|10424.4|10416.4|8
1647237950000|2022-03-14 06:05:50|10424.8|10416.8|10427.9|10419.9|10428.4|10420.4|10422.4|10414.4|10
1647237960000|2022-03-14 06:06:00|10428.3|10420.3|10426.8|10418.8|10428.3|10420.3|10425.8|10417.8|5
1647237970000|2022-03-14 06:06:10|10426.4|10418.4|10424.3|10416.3|10426.4|10418.4|10423.7|10415.7|5
1647237980000|2022-03-14 06:06:20|10423.7|10415.7|10425.1|10417.1|10425.2|10417.2|10423.7|10415.7|5
1647237990000|2022-03-14 06:06:30|10424.9|10416.9|10425.6|10417.6|10425.6|10417.6|10424.1|10416.1|10
1647238000000|2022-03-14 06:06:40|10424.9|10416.9|10426.6|10418.6|10426.6|10418.6|10424.6|10416.6|6
1647238010000|2022-03-14 06:06:50|10426.1|10418.1|10426.8|10418.8|10426.8|10418.8|10426.1|10418.1|0
1647238020000|2022-03-14 06:07:00|10426.6|10418.6|10431.4|10423.4|10432.1|10424.1|10426.6|10418.6|4
1647238030000|2022-03-14 06:07:10|10430.6|10422.6|10437.1|10429.1|10437.6|10429.6|10430.6|10422.6|12
1647238040000|2022-03-14 06:07:20|10435.6|10427.6|10438.1|10430.1|10442|10434|10435.6|10427.6|24
1647238050000|2022-03-14 06:07:30|10437.8|10429.8|10434.3|10426.3|10437.8|10430|10434|10426.1|15
1647238060000|2022-03-14 06:07:40|10435.3|10427.3|10437.1|10429.1|10437.1|10429.1|10431.4|10425.6|6
1647238070000|2022-03-14 06:07:50|10436.6|10428.6|10436|10428|10437.1|10429.1|10433.1|10425.1|5
1647238080000|2022-03-14 06:08:00|10435.6|10427.6|10434.1|10426.1|10435.6|10427.6|10431.6|10423.6|6
1647238090000|2022-03-14 06:08:10|10434.4|10426.4|10433.7|10425.7|10435.1|10427.1|10433.2|10425.2|0
1647238100000|2022-03-14 06:08:20|10433.6|10425.6|10432.7|10424.7|10433.6|10425.6|10429.2|10421.2|16
1647238120000|2022-03-14 06:08:40|||||||||1
1647238140000|2022-03-14 06:09:00|10433.6|10425.6|10435.7|10427.7|10437.2|10429.2|10433.6|10425.6|18
1647238150000|2022-03-14 06:09:10|10436.4|10428.4|10441|10433|10441|10433|10436.4|10428.4|14
1647238160000|2022-03-14 06:09:20|10442|10434|10434|10426|10442|10434|10434|10426|20
1647238170000|2022-03-14 06:09:30|10433.6|10425.6|10422|10414|10436.5|10428.5|10420.5|10412.5|35
1647238180000|2022-03-14 06:09:40|10422.1|10414.1|10427|10419|10427|10419|10422.1|10414.1|3
1647238190000|2022-03-14 06:09:50|10427.1|10419.1|10428.8|10420.8|10429|10421|10427.1|10419.1|2
1647238200000|2022-03-14 06:10:00|10428.5|10420.5|10429|10421|10429.5|10421.5|10428.5|10420.5|0
1647238210000|2022-03-14 06:10:10|10429.5|10421.5|10434.8|10426.8|10434.8|10426.8|10429.5|10421.5|35
1647238220000|2022-03-14 06:10:20|10435.2|10427.2|10441.1|10433.1|10442.6|10434.6|10435.1|10427.1|7
1647238230000|2022-03-14 06:10:30|10440.3|10432.3|10441.9|10433.9|10441.9|10433.9|10440.1|10432.1|8
1647238240000|2022-03-14 06:10:40|10442.3|10434.3|10452.1|10444.1|10458.5|10450.5|10440.7|10434.3|92
1647238250000|2022-03-14 06:10:50|10451.7|10443.7|10447.2|10439.2|10452.3|10444.3|10447.2|10439.2|9
1647238260000|2022-03-14 06:11:00|10447.7|10439.7|10449.1|10441.1|10451.4|10443.4|10447.7|10439.7|9
1647238270000|2022-03-14 06:11:10|10448.6|10440.6|10448.1|10440.1|10448.6|10440.6|10448.1|10440.1|3
1647238280000|2022-03-14 06:11:20|10448.6|10440.6|10450.8|10442.8|10451.3|10443.3|10448.6|10440.6|11
1647238290000|2022-03-14 06:11:30|10450.7|10442.7|10448.5|10440.5|10451.5|10443.5|10447.5|10439.5|6
1647238300000|2022-03-14 06:11:40|10448.4|10440.4|10445.2|10437.2|10451|10443|10445.2|10437.2|9
1647238310000|2022-03-14 06:11:50|10444.7|10436.7|10446.5|10438.5|10446.5|10438.5|10444.7|10436.7|0
1647238320000|2022-03-14 06:12:00|10446.6|10438.6|10446.4|10438.4|10447.1|10439.1|10446|10438|6
1647238330000|2022-03-14 06:12:10|10445.6|10437.6|10444.7|10436.7|10445.6|10437.6|10444.7|10436.7|2
1647238340000|2022-03-14 06:12:20|10444.5|10436.5|10443.6|10435.6|10444.5|10436.5|10443.5|10435.5|0
1647238350000|2022-03-14 06:12:30|10443.2|10435.2|10445.7|10437.7|10447.7|10439.7|10443.2|10435.2|8
1647238360000|2022-03-14 06:12:40|10445.6|10437.6|10446.1|10438.1|10446.1|10438.1|10445.6|10437.6|0
1647238370000|2022-03-14 06:12:50|10445.5|10437.5|10443.6|10435.6|10445.5|10437.5|10443.6|10435.6|1
1647238380000|2022-03-14 06:13:00|10443.5|10435.5|10444.6|10436.6|10444.6|10436.6|10442.1|10434.1|3
1647238390000|2022-03-14 06:13:10|10444.7|10436.7|10439.8|10431.8|10444.7|10436.7|10439.8|10431.8|4
1647238400000|2022-03-14 06:13:20|10440.2|10432.2|10439.8|10431.8|10441.1|10433.1|10439.8|10431.8|2
1647238410000|2022-03-14 06:13:30|10439.4|10431.4|10440.7|10432.7|10440.7|10432.7|10438.9|10430.9|0
1647238420000|2022-03-14 06:13:40|10441.1|10433.1|10442.7|10434.7|10442.7|10434.7|10441.1|10433.1|1
1647238430000|2022-03-14 06:13:50|10442.6|10434.6|10439.3|10431.3|10442.6|10434.6|10439.3|10431.3|0
1647238440000|2022-03-14 06:14:00|10440.1|10432.1|10436.2|10428.2|10440.1|10432.1|10435.7|10427.7|9
1647238450000|2022-03-14 06:14:10|10436.7|10428.7|10437.2|10429.2|10437.2|10429.2|10436|10428|4
1647238470000|2022-03-14 06:14:30|10437.3|10429.3|10437.3|10429.3|10437.3|10429.3|10437.3|10429.3|1
1647238480000|2022-03-14 06:14:40|10437.2|10429.2|10432|10424|10437.2|10429.2|10426.6|10418.6|46
1647238490000|2022-03-14 06:14:50|10431.9|10423.9|10435.2|10427.2|10435.6|10427.6|10431.9|10423.9|1
1647238500000|2022-03-14 06:15:00|10437.2|10429.2|10440.5|10432.5|10441.6|10433.6|10437.2|10429.2|8
1647238510000|2022-03-14 06:15:10|10440.2|10432.2|10438.1|10430.1|10440.6|10432.6|10436.2|10428.2|8
1647238520000|2022-03-14 06:15:20|10437.7|10429.7|10437.2|10429.2|10438.3|10430.3|10437.2|10429.2|1
1647238530000|2022-03-14 06:15:30|10435.2|10427.2|10426.4|10418.4|10435.3|10427.3|10425.8|10417.8|15
1647238540000|2022-03-14 06:15:40|10427.1|10419.1|10430.9|10422.9|10433.3|10425.3|10427.1|10419.1|10
1647238550000|2022-03-14 06:15:50|10431.4|10423.4|10430.4|10422.4|10432.3|10424.3|10428.9|10420.9|3
1647238560000|2022-03-14 06:16:00|10430.8|10422.8|10434.7|10426.7|10434.8|10426.8|10430.8|10422.8|5
1647238570000|2022-03-14 06:16:10|10434.3|10426.3|10434.7|10426.7|10434.7|10426.7|10434.3|10426.3|0
1647238590000|2022-03-14 06:16:30|10434.2|10426.2|10431.3|10423.3|10434.2|10426.2|10430.3|10422.3|3
1647238600000|2022-03-14 06:16:40|10431.4|10423.4|10431.8|10423.8|10431.8|10423.8|10431.4|10423.4|0
1647238610000|2022-03-14 06:16:50|10432.7|10424.7|10433.2|10425.2|10433.7|10425.7|10432.7|10424.7|1
1647238620000|2022-03-14 06:17:00|10432.4|10424.4|10426.7|10418.7|10432.4|10424.4|10426.7|10418.7|10
1647238630000|2022-03-14 06:17:10|10425.7|10417.7|10425.1|10417.1|10425.7|10417.7|10419.5|10411.5|15
1647238640000|2022-03-14 06:17:20|10425|10417|10424.6|10416.6|10425|10417|10424.2|10416.2|1
1647238650000|2022-03-14 06:17:30|10424.4|10416.4|10421.7|10413.7|10424.4|10416.4|10421.2|10413.2|6
1647238660000|2022-03-14 06:17:40|10421.3|10413.3|10421.2|10413.2|10421.7|10413.7|10420.7|10412.7|3
1647238670000|2022-03-14 06:17:50|10420.1|10412.1|10419.7|10411.7|10420.1|10412.1|10419.6|10411.6|2
1647238680000|2022-03-14 06:18:00|10420.3|10412.3|10417.2|10409.2|10421.1|10413.1|10414.8|10406.8|22
1647238690000|2022-03-14 06:18:10|10417.1|10409.1|10422.4|10414.4|10422.4|10414.4|10416.7|10408.7|10
1647238700000|2022-03-14 06:18:20|10420.9|10416.9|10419.1|10411.1|10425.1|10417.1|10418.9|10410.9|9
1647238710000|2022-03-14 06:18:30|10419.4|10411.4|10417.9|10409.9|10419.4|10411.4|10416.4|10408.4|7
1647238720000|2022-03-14 06:18:40|10417.8|10409.8|10417.9|10409.9|10417.9|10409.9|10416.9|10408.9|6
1647238730000|2022-03-14 06:18:50|10417.4|10409.4|10416.9|10408.9|10417.4|10409.4|10416.8|10408.8|2
1647238740000|2022-03-14 06:19:00|10417.4|10409.4|10417.4|10409.4|10419.8|10411.8|10417.4|10409.4|3
1647238750000|2022-03-14 06:19:10|10417.9|10409.9|10415.9|10407.9|10417.9|10409.9|10413.8|10407.1|4
1647238760000|2022-03-14 06:19:20|10415.5|10407.5|10412.2|10404.2|10415.9|10407.9|10411.8|10403.8|13
1647238770000|2022-03-14 06:19:30|10411.8|10403.8|10413.4|10405.4|10414|10406|10408.9|10400.9|13
1647238780000|2022-03-14 06:19:40|10412.9|10404.9|10411.2|10403.2|10413.4|10405.4|10409.2|10401.2|7
1647238790000|2022-03-14 06:19:50|10410.8|10402.8|10410.2|10402.2|10411.4|10403.4|10403.8|10395.8|26
1647238800000|2022-03-14 06:20:00|10408.7|10400.7|10412.8|10404.8|10412.9|10404.9|10408.2|10400.2|11
1647238810000|2022-03-14 06:20:10|10414.8|10406.8|10422.9|10414.9|10425.9|10417.9|10414.8|10406.8|11
1647238820000|2022-03-14 06:20:20|10423.4|10415.4|10424.9|10416.9|10425.4|10417.4|10420.9|10412.9|15
1647238830000|2022-03-14 06:20:30|10424.4|10416.4|10419.5|10411.5|10424.9|10416.9|10419.4|10411.4|9
1647238840000|2022-03-14 06:20:40|10419.4|10411.4|10420.5|10412.5|10420.6|10412.6|10419.4|10411.4|3
1647238850000|2022-03-14 06:20:50|10419.6|10411.6|10422.5|10414.5|10423.9|10415.9|10419.6|10411.6|2
1647238870000|2022-03-14 06:21:10|10424|10416|10423.4|10415.4|10425|10417|10423.4|10415.4|2
1647238880000|2022-03-14 06:21:20|10423|10415|10423.4|10415.4|10423.4|10415.4|10423|10415|0
1647238890000|2022-03-14 06:21:30|10423|10415|10423|10415|10423|10415|10423|10415|1
1647238900000|2022-03-14 06:21:40|10422.8|10414.8|10420.9|10412.9|10422.8|10414.8|10420.9|10412.9|2
1647238910000|2022-03-14 06:21:50|10419.9|10411.9|10418.4|10410.4|10419.9|10411.9|10417.1|10409.1|2
1647238920000|2022-03-14 06:22:00|10417.4|10409.4|10418.6|10410.6|10419.9|10411.9|10417.4|10409.4|3
1647238930000|2022-03-14 06:22:10|10418.4|10410.4|10421.9|10413.9|10421.9|10413.9|10416.9|10408.9|4
1647238940000|2022-03-14 06:22:20|10422.1|10414.1|10427.4|10419.4|10427.8|10419.8|10419.9|10411.9|16
1647238950000|2022-03-14 06:22:30|10428.9|10420.9|10421.4|10413.4|10428.9|10420.9|10419.9|10411.9|15
1647238960000|2022-03-14 06:22:40|10420.9|10412.9|10423.9|10415.9|10424.4|10416.4|10419.9|10411.9|5
1647238970000|2022-03-14 06:22:50|10424.4|10416.4|10424.4|10416.4|10424.5|10416.5|10421.9|10413.9|4
1647238980000|2022-03-14 06:23:00|10424.9|10416.9|10425.4|10417.4|10426.5|10418.5|10424.9|10416.9|3
1647238990000|2022-03-14 06:23:10|10425.5|10417.5|10425.4|10417.4|10426.5|10418.5|10423.4|10415.4|4
1647239000000|2022-03-14 06:23:20|10425.5|10417.5|10425.5|10417.5|10425.9|10417.9|10424.9|10416.9|2
1647239010000|2022-03-14 06:23:30|10425.1|10417.1|10425.5|10417.5|10426.1|10418.1|10424.9|10416.9|2
1647239020000|2022-03-14 06:23:40|10425.4|10417.4|10425.4|10417.4|10425.6|10417.6|10425.4|10417.4|1
1647239030000|2022-03-14 06:23:50|10425.5|10417.5|10426.5|10418.5|10427|10419|10425.4|10417.4|4
1647239040000|2022-03-14 06:24:00|10426.1|10418.1|10422.4|10414.4|10426.1|10418.1|10422.4|10414.4|7
1647239050000|2022-03-14 06:24:10|10421|10413|10422.3|10414.3|10422.9|10414.9|10421|10413|4
1647239060000|2022-03-14 06:24:20|10421.9|10413.9|10417.9|10409.9|10421.9|10413.9|10417.4|10409.4|11
1647239070000|2022-03-14 06:24:30|10417.4|10409.4|10417.4|10409.4|10418.4|10410.4|10416.4|10408.4|3
1647239080000|2022-03-14 06:24:40|10415.8|10407.8|10414.6|10406.6|10416.4|10408.4|10413.8|10405.8|8
1647239090000|2022-03-14 06:24:50|10413.8|10405.8|10405.4|10397.4|10413.8|10405.8|10402.9|10394.9|20
1647239100000|2022-03-14 06:25:00|10405.8|10397.8|10411.2|10403.2|10412.3|10404.3|10403.7|10395.7|24
1647239110000|2022-03-14 06:25:10|10411.3|10403.3|10412.3|10404.3|10412.8|10404.8|10411.2|10403.2|1
1647239120000|2022-03-14 06:25:20|10412.1|10404.1|10416.2|10408.2|10416.8|10408.8|10412.1|10404.1|3
1647239140000|2022-03-14 06:25:40|10416.5|10408.5|10416.2|10408.2|10416.5|10408.5|10416|10408|3
1647239150000|2022-03-14 06:25:50|10415.2|10407.2|10422|10414|10423.2|10415.2|10415.2|10407.2|20
1647239160000|2022-03-14 06:26:00|10421.5|10413.5|10420.5|10412.5|10421.5|10415.1|10418.2|10410.2|8
1647239170000|2022-03-14 06:26:10|10421|10413|10420.9|10412.9|10423|10415|10420.7|10412.7|6
1647239180000|2022-03-14 06:26:20|10420.7|10412.7|10410.3|10402.3|10420.9|10412.9|10410.3|10402.3|7
1647239190000|2022-03-14 06:26:30|10410.5|10402.5|10409.6|10401.6|10410.5|10402.5|10405|10397|15
1647239200000|2022-03-14 06:26:40|10409.5|10401.5|10400.3|10392.3|10409.6|10401.6|10400|10392|20
1647239210000|2022-03-14 06:26:50|10401.1|10393.1|10404.1|10396.1|10404.1|10396.1|10400|10392|13
1647239220000|2022-03-14 06:27:00|10405.5|10397.5|10408.6|10400.6|10410.1|10402.1|10405.5|10397.5|3
1647239230000|2022-03-14 06:27:10|10408.5|10400.5|10406.1|10398.1|10408.5|10400.5|10405.6|10397.6|2
1647239240000|2022-03-14 06:27:20|10405.8|10397.8|10403|10395|10408.1|10400.1|10403|10395|6
1647239250000|2022-03-14 06:27:30|10402.6|10394.6|10399.6|10391.6|10403.6|10395.6|10399.6|10391.6|7
1647239260000|2022-03-14 06:27:40|10399.1|10391.1|10399.1|10391.1|10399.1|10391.1|10399.1|10391.1|0
1647239270000|2022-03-14 06:27:50|10398.9|10390.9|10400.1|10392.1|10402.1|10394.1|10398.9|10390.9|6
1647239280000|2022-03-14 06:28:00|10400.2|10392.2|10400.6|10392.6|10400.6|10392.6|10400.2|10392.2|0
1647239290000|2022-03-14 06:28:10|10399|10395|10400.6|10392.6|10403.1|10395.1|10399|10392.6|3
1647239300000|2022-03-14 06:28:20|10401.1|10393.1|10397.1|10389.1|10401.1|10393.1|10397.1|10389.1|4
1647239310000|2022-03-14 06:28:30|10399.1|10391.1|10404.9|10396.9|10405.6|10397.6|10399.1|10391.1|9
1647239320000|2022-03-14 06:28:40|10404.4|10396.4|10403.6|10395.6|10405.1|10397.1|10402.6|10394.6|4
1647239330000|2022-03-14 06:28:50|10403.4|10395.4|10403.1|10395.1|10403.4|10395.4|10403.1|10395.1|1
1647239340000|2022-03-14 06:29:00|10403.4|10395.4|10403.5|10395.5|10406.1|10398.1|10403.1|10395.1|11
1647239350000|2022-03-14 06:29:10|10403.2|10395.2|10404.4|10396.4|10405|10397|10402.9|10394.9|6
1647239360000|2022-03-14 06:29:20|10404.3|10396.3|10403.4|10395.4|10404.3|10396.3|10403.4|10395.4|1
1647239380000|2022-03-14 06:29:40|10403.3|10395.3|10402.9|10394.9|10403.4|10395.4|10402.9|10394.9|2
1647239390000|2022-03-14 06:29:50|10403|10395|10399.2|10391.2|10403.4|10395.4|10398.5|10390.5|12
1647239400000|2022-03-14 06:30:00|10398.8|10390.8|10401.7|10393.7|10401.8|10393.8|10397.3|10389.3|14
1647239410000|2022-03-14 06:30:10|10401.8|10393.8|10399.2|10391.2|10401.8|10393.8|10398.2|10390.2|11
1647239420000|2022-03-14 06:30:20|10398.4|10390.4|10395.3|10387.3|10398.4|10390.4|10395.3|10387.3|3
1647239430000|2022-03-14 06:30:30|10394.9|10386.9|10394.3|10386.3|10394.9|10386.9|10393.4|10385.4|11
1647239440000|2022-03-14 06:30:40|10394.6|10386.6|10400.1|10392.1|10400.1|10392.1|10394.6|10386.6|8
1647239450000|2022-03-14 06:30:50|10399.6|10391.6|10406.2|10398.2|10406.2|10398.2|10399.5|10391.5|18
1647239460000|2022-03-14 06:31:00|10406.5|10398.5|10404.4|10396.4|10410.1|10402.1|10402.1|10394.1|41
1647239470000|2022-03-14 06:31:10|10404|10396|10406.9|10398.9|10407.1|10399.1|10403|10395|10
1647239480000|2022-03-14 06:31:20|10408.3|10400.3|10408.4|10400.4|10413.9|10405.9|10408.3|10400.3|11
1647239490000|2022-03-14 06:31:30|10408.5|10400.5|10412.3|10404.3|10412.4|10404.4|10407.2|10400.4|7
1647239500000|2022-03-14 06:31:40|10411.9|10403.9|10407.6|10399.6|10413.4|10405.4|10407.1|10399.1|20
1647239510000|2022-03-14 06:31:50|10408|10400|10410.1|10402.1|10413.6|10405.6|10407.2|10399.2|14
1647239520000|2022-03-14 06:32:00|10408.9|10400.9|10411.9|10403.9|10414.9|10406.9|10408.9|10400.9|4
1647239530000|2022-03-14 06:32:10|10413.9|10405.9|10408.6|10400.6|10413.9|10405.9|10406.2|10398.2|16
1647239540000|2022-03-14 06:32:20|10408.1|10400.1|10409|10401|10409.1|10401.1|10407.1|10399.1|2
1647239550000|2022-03-14 06:32:30|10409.1|10401.1|10406.1|10398.1|10409.1|10401.1|10406.1|10398.1|2
1647239570000|2022-03-14 06:32:50|10406.2|10398.2|10406.2|10398.2|10408.9|10400.9|10406.1|10398.1|3
1647239580000|2022-03-14 06:33:00|10406.4|10398.4|10406.7|10398.7|10408.3|10400.3|10406.2|10398.2|1
1647239590000|2022-03-14 06:33:10|10406.8|10398.8|10408.2|10400.2|10408.2|10400.2|10406.8|10398.8|2
1647239610000|2022-03-14 06:33:30|10407.2|10399.2|10407.2|10399.2|10408.2|10400.2|10406.8|10398.8|2
1647239620000|2022-03-14 06:33:40|10407.7|10399.7|10407.2|10399.2|10407.7|10399.7|10407.2|10399.2|1
1647239630000|2022-03-14 06:33:50|10405.7|10397.7|10406.7|10398.7|10407.2|10399.2|10405.7|10397.7|2
1647239640000|2022-03-14 06:34:00|10407.1|10399.1|10407.2|10399.2|10407.2|10399.2|10406.2|10398.2|0
1647239650000|2022-03-14 06:34:10|10407.1|10399.1|10403.7|10395.7|10407.1|10399.1|10403.2|10395.2|3
1647239660000|2022-03-14 06:34:20|10399.3|10395.3|10400.7|10392.7|10400.7|10395.3|10399.3|10392.2|7
1647239670000|2022-03-14 06:34:30|10400.8|10392.8|10401.7|10393.7|10401.7|10393.7|10400.8|10392.8|1
1647239680000|2022-03-14 06:34:40|10400.9|10392.9|10395.7|10387.7|10400.9|10392.9|10394.7|10386.7|14
1647239690000|2022-03-14 06:34:50|10396.3|10388.3|10397.2|10389.2|10398|10390|10396.3|10388.3|3
1647239700000|2022-03-14 06:35:00|10396.1|10388.1|10397.1|10389.1|10397.1|10389.1|10396.1|10388.1|3
1647239710000|2022-03-14 06:35:10|10397.6|10389.6|10400.7|10392.7|10400.7|10392.7|10397.6|10389.6|3
1647239720000|2022-03-14 06:35:20|10402.3|10394.3|10402.7|10394.7|10403.7|10395.7|10402.2|10394.2|1
1647239730000|2022-03-14 06:35:30|10402.6|10394.6|10407.2|10399.2|10407.6|10399.6|10402.2|10394.2|5
1647239740000|2022-03-14 06:35:40|10408|10400|10414.6|10406.6|10414.6|10406.6|10407|10399|5
1647239750000|2022-03-14 06:35:50|10417|10409|10418.6|10410.6|10421.7|10413.7|10416.6|10408.6|25
1647239760000|2022-03-14 06:36:00|10418.9|10410.9|10419.6|10411.6|10419.6|10411.6|10417.5|10409.5|4
1647239770000|2022-03-14 06:36:10|10419.7|10411.7|10423.6|10415.6|10425.1|10417.1|10419.7|10411.7|11
1647239780000|2022-03-14 06:36:20|10423.7|10415.7|10425.5|10417.5|10425.5|10417.5|10423.7|10415.7|5
1647239790000|2022-03-14 06:36:30|10425.9|10417.9|10428.5|10420.5|10430.6|10422.6|10425.9|10417.9|12
1647239800000|2022-03-14 06:36:40|10423.1|10415.1|10431.7|10423.7|10432.3|10424.3|10422.9|10414.9|29
1647239810000|2022-03-14 06:36:50|10431.6|10423.6|10428.1|10420.1|10432.3|10424.3|10424.1|10416.1|16
1647239820000|2022-03-14 06:37:00|10427.6|10419.6|10430.5|10422.5|10431.6|10423.6|10427.6|10419.6|4
1647239830000|2022-03-14 06:37:10|10431.6|10423.6|10427.3|10419.3|10431.8|10423.8|10427.1|10419.1|4
1647239840000|2022-03-14 06:37:20|10427.2|10419.2|10430.1|10422.1|10431.1|10423.1|10425.6|10417.6|3
1647239850000|2022-03-14 06:37:30|10430.6|10422.6|10436.1|10428.1|10436.1|10428.1|10430.6|10422.6|8
1647239860000|2022-03-14 06:37:40|10436|10428|10429.1|10421.1|10438.7|10430.7|10429|10421|13
1647239870000|2022-03-14 06:37:50|10428.6|10420.6|10426|10418|10428.6|10420.6|10423.9|10417.6|4
1647239880000|2022-03-14 06:38:00|10425.6|10417.6|10425.6|10417.6|10426.1|10418.1|10424.1|10416.1|4
1647239890000|2022-03-14 06:38:10|10425.5|10417.5|10420.5|10412.5|10425.5|10417.5|10420.5|10412.5|7
1647239900000|2022-03-14 06:38:20|10419.6|10411.6|10418.1|10410.1|10421.5|10413.5|10418.1|10410.1|7
1647239910000|2022-03-14 06:38:30|10416|10408|10419.9|10411.9|10420|10412|10416|10408|6
1647239920000|2022-03-14 06:38:40|10422.6|10414.6|10429.5|10421.5|10430.5|10422.5|10422.6|10414.6|12
1647239930000|2022-03-14 06:38:50|10429.6|10421.6|10430|10422|10430|10422|10429.6|10421.6|0
1647239940000|2022-03-14 06:39:00|10430.1|10422.1|10425|10417|10430.1|10422.1|10423.6|10415.6|9
1647239950000|2022-03-14 06:39:10|10424.4|10416.4|10422|10414|10424.4|10416.4|10421.5|10413.5|2
1647239960000|2022-03-14 06:39:20|10422.1|10414.1|10422|10414|10422.1|10414.1|10421.5|10413.5|4
1647239970000|2022-03-14 06:39:30|10421.8|10413.8|10413.9|10405.9|10422.4|10414.4|10413.9|10405.9|9
1647239980000|2022-03-14 06:39:40|10414.4|10406.4|10415.4|10407.4|10415.4|10407.4|10414.4|10406.4|2
1647239990000|2022-03-14 06:39:50|10415.5|10407.5|10413.8|10405.8|10417.4|10409.4|10413.4|10405.4|10
1647240000000|2022-03-14 06:40:00|10413.9|10405.9|10416|10408|10416.3|10408.3|10410.9|10402.9|8
1647240010000|2022-03-14 06:40:10|10414.9|10406.9|10418.9|10410.9|10418.9|10410.9|10414.9|10406.9|3
1647240020000|2022-03-14 06:40:20|10418.4|10410.4|10416.9|10408.9|10418.4|10410.4|10416.9|10408.9|1
1647240030000|2022-03-14 06:40:30|10417|10409|10417.3|10409.3|10417.4|10409.4|10417|10409|1
1647240040000|2022-03-14 06:40:40|10417.4|10409.4|10413.8|10405.8|10417.9|10409.9|10413.8|10405.8|5
1647240050000|2022-03-14 06:40:50|10413.4|10405.4|10414.8|10406.8|10415.3|10407.3|10411.4|10403.4|5
1647240060000|2022-03-14 06:41:00|10414.5|10406.5|10419.6|10411.6|10419.6|10411.6|10413.1|10405.1|5
1647240070000|2022-03-14 06:41:10|10419.4|10411.4|10418.5|10410.5|10419.5|10411.5|10418.5|10410.5|1
1647240080000|2022-03-14 06:41:20|10418.1|10410.1|10425.8|10417.8|10426.3|10418.3|10418.1|10410.1|13
1647240090000|2022-03-14 06:41:30|10426.3|10418.3|10420.8|10412.8|10426.3|10418.3|10420.8|10412.8|0
1647240100000|2022-03-14 06:41:40|10420.6|10412.6|10419.1|10411.1|10420.6|10412.8|10416.8|10410.4|4
1647240110000|2022-03-14 06:41:50|10420.1|10412.1|10419.6|10411.6|10420.1|10412.1|10419.6|10411.6|0
1647240120000|2022-03-14 06:42:00|10420.1|10412.1|10419.8|10411.8|10420.3|10412.3|10419.4|10411.4|0
1647240130000|2022-03-14 06:42:10|10420.1|10412.1|10417.2|10409.2|10421.1|10413.1|10417.2|10409.2|1
1647240140000|2022-03-14 06:42:20|10416.7|10408.7|10415.2|10407.2|10417.2|10409.2|10414.6|10406.6|2
1647240150000|2022-03-14 06:42:30|10414.9|10406.9|10403.9|10395.9|10416.2|10408.2|10403.4|10395.4|20
1647240160000|2022-03-14 06:42:40|10403.1|10395.1|10408.7|10400.7|10409.7|10401.7|10403.1|10395.1|5
1647240170000|2022-03-14 06:42:50|10408.5|10400.5|10410.4|10402.4|10410.4|10402.4|10407.2|10399.2|2
1647240180000|2022-03-14 06:43:00|10410.7|10402.7|10411.6|10403.6|10411.6|10403.6|10410.5|10402.5|3
1647240190000|2022-03-14 06:43:10|10412|10404|10412.5|10404.5|10413.5|10405.5|10412|10404|2
1647240200000|2022-03-14 06:43:20|10413|10405|10414|10406|10414.1|10406.1|10413|10405|1
1647240210000|2022-03-14 06:43:30|10413.8|10405.8|10417.5|10409.5|10418|10410|10413|10405|3
1647240220000|2022-03-14 06:43:40|10414.5|10406.5|10414.5|10406.5|10416.1|10408.1|10414.5|10406.5|8
1647240230000|2022-03-14 06:43:50|10414|10406|10415.7|10407.7|10416.5|10408.5|10414|10406|1
1647240240000|2022-03-14 06:44:00|10414.5|10406.5|10416.1|10408.1|10416.5|10408.5|10414.5|10406.5|1
1647240250000|2022-03-14 06:44:10|10416.5|10408.5|10416|10408|10416.5|10408.5|10416|10408|0
1647240260000|2022-03-14 06:44:20|10415.7|10407.7|10414.1|10406.1|10415.7|10407.7|10414.1|10406.1|1
1647240270000|2022-03-14 06:44:30|10413.7|10405.7|10410.5|10402.5|10413.7|10405.7|10410.5|10402.5|5
1647240280000|2022-03-14 06:44:40|10411|10403|10411.5|10403.5|10411.5|10403.5|10410.5|10402.5|0
1647240290000|2022-03-14 06:44:50|10412.9|10404.9|10411.9|10403.9|10412.9|10404.9|10411.5|10403.5|0
1647240300000|2022-03-14 06:45:00|10411.5|10403.5|10411.5|10403.5|10412|10404|10411.5|10403.5|0
1647240310000|2022-03-14 06:45:10|10411.6|10403.6|10414|10406|10416.5|10408.5|10411.6|10403.6|12
1647240320000|2022-03-14 06:45:20|10413.5|10405.5|10412|10404|10413.5|10405.5|10412|10404|1
1647240330000|2022-03-14 06:45:30|10412.1|10404.1|10413.5|10405.5|10414|10406|10412.1|10404.1|0
1647240340000|2022-03-14 06:45:40|10413.1|10405.1|10411|10403|10413.1|10405.1|10410.5|10402.5|3
1647240350000|2022-03-14 06:45:50|10410.6|10402.6|10401.4|10393.4|10410.6|10402.6|10401.4|10393.4|10
1647240360000|2022-03-14 06:46:00|10401.8|10393.8|10404.4|10396.4|10405.3|10397.3|10401.8|10393.8|6
1647240370000|2022-03-14 06:46:10|10404.5|10396.5|10414.2|10406.2|10414.7|10406.7|10404.5|10396.5|9
1647240380000|2022-03-14 06:46:20|10414.6|10406.6|10414.8|10406.8|10416.3|10408.3|10414.3|10406.3|5
1647240390000|2022-03-14 06:46:30|10414.4|10406.4|10415.2|10407.2|10415.3|10407.3|10413.3|10405.3|1
1647240400000|2022-03-14 06:46:40|10415.3|10407.3|10429.1|10421.1|10429.1|10421.1|10415.3|10407.3|26
1647240410000|2022-03-14 06:46:50|10430.3|10422.3|10439.1|10431.1|10439.4|10431.4|10429|10421|38
1647240420000|2022-03-14 06:47:00|10439.2|10431.2|10433.4|10425.4|10439.2|10431.2|10431.7|10423.7|15
1647240430000|2022-03-14 06:47:10|10432.9|10424.9|10429.4|10421.4|10432.9|10424.9|10423.8|10415.8|13
1647240440000|2022-03-14 06:47:20|10428.9|10420.9|10431|10423|10431.6|10423.6|10428.5|10420.5|3
1647240450000|2022-03-14 06:47:30|10430.7|10422.7|10431.5|10423.5|10431.5|10423.5|10429.9|10421.9|4
1647240460000|2022-03-14 06:47:40|10432.8|10424.8|10434.1|10426.1|10437.6|10429.6|10432.8|10424.8|18
1647240470000|2022-03-14 06:47:50|10431.6|10427.6|10433.1|10425.1|10433.1|10427.6|10431.5|10423.5|8
1647240480000|2022-03-14 06:48:00|10433.7|10425.7|10439.1|10431.1|10441.1|10433.1|10433.6|10425.6|17
1647240490000|2022-03-14 06:48:10|10439.2|10431.2|10439.6|10431.6|10439.6|10431.6|10438.1|10430.1|3
1647240500000|2022-03-14 06:48:20|10439.7|10431.7|10439.8|10431.8|10439.8|10431.8|10439.2|10431.2|2
1647240510000|2022-03-14 06:48:30|10439.7|10431.7|10434.1|10426.1|10441.2|10433.2|10432.6|10424.6|12
1647240520000|2022-03-14 06:48:40|10432.5|10424.5|10433|10425|10433|10425|10432.5|10424.5|2
1647240530000|2022-03-14 06:48:50|10432.9|10424.9|10431.4|10423.4|10433.4|10425.4|10428.6|10420.6|12
1647240540000|2022-03-14 06:49:00|10431|10423|10432.5|10424.5|10432.9|10424.9|10431|10423|5
1647240550000|2022-03-14 06:49:10|10433.2|10425.2|10436.8|10428.8|10437.8|10429.8|10433.2|10425.2|9
1647240560000|2022-03-14 06:49:20|10436.9|10428.9|10436.4|10428.4|10437.8|10429.8|10436.4|10428.4|0
1647240570000|2022-03-14 06:49:30|10436.9|10428.9|10432.4|10424.4|10436.9|10428.9|10432.4|10424.4|2
1647240600000|2022-03-14 06:50:00|10426.2|10422.2|10427.3|10419.3|10428.7|10422.2|10425.6|10417.6|16
1647240610000|2022-03-14 06:50:10|10427|10419|10425|10417|10427|10419|10424|10416|12
1647240620000|2022-03-14 06:50:20|10425.4|10417.4|10421.1|10413.1|10427.8|10419.8|10421.1|10413.1|49
1647240630000|2022-03-14 06:50:30|10419.5|10411.5|10426.2|10418.2|10428.7|10420.7|10419.5|10411.5|9
1647240640000|2022-03-14 06:50:40|10426.3|10418.3|10426.7|10418.7|10426.7|10418.7|10426.3|10418.3|0
1647240650000|2022-03-14 06:50:50|10426.9|10418.9|10429.2|10421.2|10429.2|10421.2|10426.9|10418.9|0
1647240660000|2022-03-14 06:51:00|10429.3|10421.3|10437.7|10429.7|10441.2|10433.2|10429.2|10421.2|20
1647240670000|2022-03-14 06:51:10|10437.5|10429.5|10440.5|10432.5|10446|10438|10437|10429|24
1647240680000|2022-03-14 06:51:20|10440.8|10432.8|10440.8|10432.8|10440.8|10432.8|10440.8|10432.8|0
1647240690000|2022-03-14 06:51:30|10441.1|10433.1|10439.4|10431.4|10441.3|10433.3|10439.4|10431.4|3
1647240700000|2022-03-14 06:51:40|10439.8|10431.8|10440|10432|10440.6|10432.6|10439.8|10431.8|2
1647240710000|2022-03-14 06:51:50|10440.5|10432.5|10441.1|10433.1|10441.1|10433.1|10440.1|10432.1|1
1647240720000|2022-03-14 06:52:00|10441|10433|10441.1|10433.1|10441.9|10433.9|10440.9|10432.9|1
1647240730000|2022-03-14 06:52:10|10441.5|10433.5|10438.1|10430.1|10441.5|10433.5|10438.1|10430.1|5
1647240740000|2022-03-14 06:52:20|10438|10430|10441.3|10433.3|10441.4|10433.4|10433.2|10425.2|22
1647240750000|2022-03-14 06:52:30|10441.5|10433.5|10443.3|10435.3|10443.3|10435.3|10441.5|10433.5|4
1647240760000|2022-03-14 06:52:40|10444.7|10436.7|10445.8|10437.8|10446|10438|10443.9|10435.9|16
1647240770000|2022-03-14 06:52:50|10445.4|10437.4|10450.4|10442.4|10451.8|10443.8|10444.7|10436.7|14
1647240780000|2022-03-14 06:53:00|10450.3|10442.3|10449.9|10441.9|10453.7|10445.7|10448.2|10440.2|31
1647240790000|2022-03-14 06:53:10|10450.4|10442.4|10443.5|10435.5|10450.4|10442.4|10441.1|10433.1|13
1647240800000|2022-03-14 06:53:20|10443.1|10435.1|10443.4|10435.4|10443.5|10435.5|10442.5|10434.5|2
1647240810000|2022-03-14 06:53:30|10441|10433|10441.6|10433.6|10442.1|10434.1|10439.7|10431.7|4
1647240820000|2022-03-14 06:53:40|10441.7|10433.7|10441.6|10433.6|10441.7|10433.7|10441.1|10433.1|1
1647240830000|2022-03-14 06:53:50|10441.2|10433.2|10441.6|10433.6|10441.6|10433.6|10441.2|10433.2|1
1647240840000|2022-03-14 06:54:00|10441.1|10433.1|10430.5|10422.5|10441.1|10433.1|10428.7|10420.7|7
1647240850000|2022-03-14 06:54:10|10430.3|10422.3|10429.5|10421.5|10430.6|10422.6|10429.5|10421.5|2
1647240860000|2022-03-14 06:54:20|10429.7|10421.7|10432.8|10424.8|10432.8|10424.8|10429.7|10421.7|4
1647240870000|2022-03-14 06:54:30|10432.5|10424.5|10432.5|10424.5|10432.5|10424.5|10431.1|10423.1|5
1647240880000|2022-03-14 06:54:40|10433.1|10425.1|10434.5|10426.5|10434.5|10426.5|10433.1|10425.1|9
1647240890000|2022-03-14 06:54:50|10435.3|10427.3|10438.7|10430.7|10440.8|10432.8|10434.5|10426.5|6
1647240900000|2022-03-14 06:55:00|10438.6|10430.6|10434.8|10426.8|10439.3|10431.3|10434.3|10426.3|10
1647240910000|2022-03-14 06:55:10|10435.6|10427.6|10437.8|10429.8|10437.8|10429.8|10435.3|10427.3|4
1647240920000|2022-03-14 06:55:20|10438|10430|10441.8|10433.8|10443.5|10435.5|10437.8|10429.8|5
1647240930000|2022-03-14 06:55:30|10442.6|10434.6|10442.4|10434.4|10443.4|10435.4|10442.3|10434.3|2
1647240940000|2022-03-14 06:55:40|10442.3|10434.3|10437.9|10429.9|10442.4|10434.4|10437.9|10429.9|2
1647240950000|2022-03-14 06:55:50|10437.8|10429.8|10430.9|10422.9|10437.8|10429.8|10429.9|10421.9|6
1647240960000|2022-03-14 06:56:00|10431.1|10423.1|10430.7|10422.7|10431.1|10423.1|10430.3|10422.3|3
1647240970000|2022-03-14 06:56:10|10429.9|10421.9|10430.4|10422.4|10430.6|10422.6|10429.9|10421.9|0
1647240980000|2022-03-14 06:56:20|10430.3|10422.3|10424.4|10416.4|10430.4|10422.4|10421.7|10413.7|25
1647240990000|2022-03-14 06:56:30|10425.2|10417.2|10425.3|10417.3|10425.8|10417.8|10423.7|10415.7|4
1647241000000|2022-03-14 06:56:40|10425.4|10417.4|10425.4|10417.4|10425.4|10417.4|10425.4|10417.4|1
1647241010000|2022-03-14 06:56:50|10425.5|10417.5|10424.7|10416.7|10425.5|10419.8|10423.7|10415.7|2
1647241020000|2022-03-14 06:57:00|10424.2|10416.2|10417.2|10409.2|10424.7|10416.7|10415.3|10408.5|21
1647241030000|2022-03-14 06:57:10|10416.7|10408.7|10416.7|10408.7|10416.7|10408.7|10415.7|10407.7|5
1647241040000|2022-03-14 06:57:20|10416.2|10408.2|10419.2|10411.2|10419.2|10411.2|10416.2|10408.2|6
1647241050000|2022-03-14 06:57:30|10419.1|10411.1|10419.7|10411.7|10419.7|10411.7|10419.1|10411.1|0
1647241060000|2022-03-14 06:57:40|10420.1|10412.1|10427.1|10419.1|10427.1|10419.1|10420.1|10412.1|4
1647241070000|2022-03-14 06:57:50|10427.5|10419.5|10430.7|10422.7|10430.8|10422.8|10427.5|10419.5|3
1647241080000|2022-03-14 06:58:00|10430.8|10422.8|10431.6|10423.6|10432.1|10424.1|10430.8|10422.8|4
1647241090000|2022-03-14 06:58:10|10431.7|10423.7|10434.4|10426.4|10441.7|10433.7|10431.3|10423.3|19
1647241100000|2022-03-14 06:58:20|10435.3|10427.3|10433.9|10425.9|10435.3|10427.3|10433.9|10425.9|0
1647241110000|2022-03-14 06:58:30|10434.4|10426.4|10433.5|10425.5|10434.4|10426.4|10433.5|10425.5|0
1647241120000|2022-03-14 06:58:40|||||||||1
1647241130000|2022-03-14 06:58:50|10434.5|10426.5|10432.3|10424.3|10434.5|10426.5|10429.7|10421.7|2
1647241140000|2022-03-14 06:59:00|10431.9|10423.9|10432.3|10424.3|10432.3|10424.3|10431.6|10423.6|1
1647241150000|2022-03-14 06:59:10|10432.4|10424.4|10432.7|10424.7|10432.8|10424.8|10432.4|10424.4|1
1647241160000|2022-03-14 06:59:20|10432.5|10424.5|10429.4|10421.4|10432.5|10424.5|10428.8|10420.8|5
1647241170000|2022-03-14 06:59:30|10429.5|10421.5|10436.3|10428.3|10436.3|10428.3|10429.5|10421.5|5
1647241180000|2022-03-14 06:59:40|10436.7|10428.7|10436.6|10428.6|10437.6|10429.6|10436.5|10428.5|5
1647241190000|2022-03-14 06:59:50|10436.4|10428.4|10437.6|10429.6|10437.6|10429.6|10435.6|10427.6|4
1647241200000|2022-03-14 07:00:00|10437.5|10429.5|10436.6|10428.6|10441.6|10433.6|10436.4|10428.4|11
1647241210000|2022-03-14 07:00:10|10436.4|10428.4|10437|10429|10437.1|10429.1|10436.4|10428.4|1
1647241220000|2022-03-14 07:00:20|10436.9|10428.9|10429.6|10421.6|10436.9|10428.9|10429.6|10421.6|8
1647241230000|2022-03-14 07:00:30|10429.5|10421.5|10425.6|10417.6|10429.5|10421.5|10424.4|10416.4|9
1647241240000|2022-03-14 07:00:40|10423.6|10415.6|10423.4|10415.4|10425.3|10417.3|10421.9|10413.9|11
1647241250000|2022-03-14 07:00:50|10422.9|10414.9|10422.9|10414.9|10422.9|10414.9|10422.5|10414.5|2
1647241260000|2022-03-14 07:01:00|10422.8|10414.8|10413.7|10405.7|10422.8|10414.8|10413.7|10405.7|11
1647241270000|2022-03-14 07:01:10|10412.9|10404.9|10413.5|10405.5|10414.5|10406.5|10409.3|10401.3|21
1647241280000|2022-03-14 07:01:20|10413.4|10405.4|10414.5|10406.5|10416.5|10409.7|10411.7|10403.7|9
1647241290000|2022-03-14 07:01:30|10414.7|10406.7|10420.5|10412.5|10420.5|10412.5|10414.5|10406.5|8
1647241300000|2022-03-14 07:01:40|10419|10411|10418.8|10410.8|10419|10411|10417.5|10409.5|5
1647241310000|2022-03-14 07:01:50|10418.4|10410.4|10418.9|10410.9|10418.9|10410.9|10417.9|10409.9|3
1647241320000|2022-03-14 07:02:00|10420.5|10412.5|10434.3|10426.3|10434.9|10426.9|10420.5|10412.5|27
1647241330000|2022-03-14 07:02:10|10434.5|10426.5|10433.9|10425.9|10435.4|10428|10432|10425.9|6
1647241340000|2022-03-14 07:02:20|10431.4|10423.4|10431.9|10423.9|10432|10424|10430.4|10422.4|12
1647241350000|2022-03-14 07:02:30|10431.8|10423.8|10431.8|10423.8|10431.8|10423.8|10431.8|10423.8|0
1647241360000|2022-03-14 07:02:40|10431.9|10423.9|10432.8|10424.8|10432.8|10424.8|10431.9|10423.9|0
1647241370000|2022-03-14 07:02:50|10433|10425|10431.4|10423.4|10433|10425|10431.4|10423.4|9
1647241380000|2022-03-14 07:03:00|10429.8|10421.8|10429.4|10421.4|10430|10422|10429.3|10421.3|9
1647241390000|2022-03-14 07:03:10|10429.9|10421.9|10434|10426|10434.5|10426.5|10429.9|10421.9|8
1647241400000|2022-03-14 07:03:20|10434.1|10426.1|10439.3|10431.3|10440.3|10432.3|10434|10426|36
1647241410000|2022-03-14 07:03:30|10439.4|10431.4|10438.4|10430.4|10442.9|10434.9|10438|10430|12
1647241420000|2022-03-14 07:03:40|10438.6|10430.6|10438.6|10430.6|10438.7|10430.7|10438.6|10430.6|2
1647241430000|2022-03-14 07:03:50|10438.5|10430.5|10438.4|10430.4|10438.5|10430.5|10438.1|10430.1|3
1647241440000|2022-03-14 07:04:00|10438.5|10430.5|10435.1|10427.1|10439|10431|10435.1|10427.1|8
1647241450000|2022-03-14 07:04:10|10434.9|10426.9|10434.7|10426.7|10435|10427|10434.7|10426.7|2
1647241460000|2022-03-14 07:04:20|10433.9|10425.9|10435.9|10427.9|10435.9|10427.9|10433.7|10425.7|8
1647241470000|2022-03-14 07:04:30|10435.7|10427.7|10435|10427|10435.7|10427.7|10434.4|10426.4|3
1647241480000|2022-03-14 07:04:40|10434.9|10426.9|10435|10427|10435.5|10427.5|10434.4|10426.4|4
1647241490000|2022-03-14 07:04:50|10434.3|10426.3|10435.3|10427.3|10435.3|10427.3|10434.3|10426.3|0
1647241500000|2022-03-14 07:05:00|10435|10427|10434.1|10426.1|10435|10427|10434|10426|3
1647241510000|2022-03-14 07:05:10|10434.2|10426.2|10423.8|10415.8|10434.6|10426.6|10423.8|10415.8|19
1647241520000|2022-03-14 07:05:20|10424|10416|10420|10412|10424.8|10416.8|10419.3|10411.3|19
1647241530000|2022-03-14 07:05:30|10419.8|10411.8|10419.3|10411.3|10419.8|10411.8|10417.8|10409.8|1
1647241540000|2022-03-14 07:05:40|10420|10412|10422.8|10414.8|10424.7|10416.7|10419.8|10411.8|9
1647241550000|2022-03-14 07:05:50|10423.3|10415.3|10421.7|10413.7|10423.3|10415.3|10420.7|10412.7|5
1647241560000|2022-03-14 07:06:00|10422|10414|10419.3|10411.3|10422.8|10414.8|10419.3|10411.3|4
1647241570000|2022-03-14 07:06:10|10419.8|10411.8|10422.3|10414.3|10422.3|10414.3|10419.3|10411.3|5
1647241580000|2022-03-14 07:06:20|10422.4|10414.4|10421.7|10413.7|10422.8|10414.8|10421.7|10413.7|2
1647241590000|2022-03-14 07:06:30|10421.8|10413.8|10421.2|10413.2|10422.3|10414.3|10421.2|10413.2|2
1647241600000|2022-03-14 07:06:40|10420.9|10412.9|10417.6|10409.6|10420.9|10412.9|10417.6|10409.6|6
1647241610000|2022-03-14 07:06:50|10418.7|10410.7|10417.5|10409.5|10420.2|10412.2|10417.5|10409.5|4
1647241620000|2022-03-14 07:07:00|10417.1|10409.1|10415.1|10407.1|10417.1|10409.1|10415.1|10407.1|4
1647241630000|2022-03-14 07:07:10|10415.5|10407.5|10415.6|10407.6|10415.6|10407.6|10415.5|10407.5|0
1647241640000|2022-03-14 07:07:20|10415.7|10407.7|10413.5|10405.5|10416.1|10408.1|10413.5|10405.5|3
1647241650000|2022-03-14 07:07:30|10413.3|10405.3|10411.1|10403.1|10413.3|10405.3|10407.6|10401.6|22
1647241660000|2022-03-14 07:07:40|10412.1|10404.1|10404.5|10396.5|10412.1|10404.1|10403|10396.5|35
1647241670000|2022-03-14 07:07:50|10404.4|10396.4|10418.7|10410.7|10419.1|10411.1|10403.1|10395.1|45
1647241680000|2022-03-14 07:08:00|10419.7|10411.7|10415.8|10407.8|10419.7|10411.7|10415.8|10407.8|12
1647241690000|2022-03-14 07:08:10|10415.7|10407.7|10421.6|10413.6|10423.5|10415.5|10415.7|10407.7|17
1647241700000|2022-03-14 07:08:20|10421.7|10413.7|10422.7|10414.7|10424.6|10416.6|10421.1|10413.1|9
1647241710000|2022-03-14 07:08:30|10420.8|10416.8|10424.4|10416.4|10424.5|10417.2|10419.4|10412.3|33
1647241720000|2022-03-14 07:08:40|10424|10416|10428.4|10420.4|10429.5|10421.5|10424|10416|16
1647241730000|2022-03-14 07:08:50|10427.6|10419.6|10424.8|10416.8|10428.6|10420.6|10423.3|10415.3|15
1647241740000|2022-03-14 07:09:00|10423|10415|10420.4|10412.4|10423|10415|10420.4|10412.4|8
1647241750000|2022-03-14 07:09:10|10420.5|10412.5|10418.9|10410.9|10420.9|10412.9|10418.4|10410.4|5
1647241760000|2022-03-14 07:09:20|10418.8|10410.8|10416.8|10408.8|10418.8|10410.8|10414.9|10406.9|12
1647241770000|2022-03-14 07:09:30|10416.7|10408.7|10388.7|10380.7|10416.9|10408.9|10386.8|10378.8|79
1647241780000|2022-03-14 07:09:40|10389.1|10381.1|10382.7|10374.7|10389.1|10381.1|10374.6|10366.6|80
1647241790000|2022-03-14 07:09:50|10382.6|10374.6|10391.3|10383.3|10395.2|10387.2|10378.2|10370.2|33
1647241800000|2022-03-14 07:10:00|10391.8|10383.8|10378.6|10370.6|10392.7|10384.7|10378.6|10370.6|19
1647241810000|2022-03-14 07:10:10|10375.3|10367.3|10388.7|10380.7|10389.2|10381.2|10375.3|10367.3|44
1647241820000|2022-03-14 07:10:20|10387.7|10379.7|10396.8|10388.8|10396.8|10388.8|10385|10379.3|44
1647241830000|2022-03-14 07:10:30|10396.6|10388.6|10383.2|10375.2|10396.6|10388.6|10377.3|10369.3|42
1647241840000|2022-03-14 07:10:40|10382.2|10374.2|10388.5|10380.5|10389.1|10381.1|10381.7|10373.7|23
1647241850000|2022-03-14 07:10:50|10388.6|10380.6|10384.9|10376.9|10389.4|10381.4|10384.9|10376.9|35
1647241860000|2022-03-14 07:11:00|10383.9|10375.9|10381.3|10373.3|10383.9|10375.9|10378.5|10370.5|20
1647241870000|2022-03-14 07:11:10|10381.1|10373.1|10376.7|10368.7|10391.1|10383.1|10376.7|10368.7|72
1647241880000|2022-03-14 07:11:20|10373.2|10365.2|10379.3|10371.3|10381.6|10373.6|10371.8|10363.8|102
1647241890000|2022-03-14 07:11:30|10378.9|10370.9|10374.7|10366.7|10381.7|10373.7|10372.2|10364.2|33
1647241900000|2022-03-14 07:11:40|10374.6|10366.6|10365.2|10357.2|10374.7|10366.7|10365.2|10357.2|38
1647241910000|2022-03-14 07:11:50|10364.9|10356.9|10368.7|10360.7|10371.9|10363.9|10361.7|10353.7|69
1647241920000|2022-03-14 07:12:00|10368.5|10360.5|10384.5|10376.5|10384.5|10376.5|10365.5|10358.7|48
1647241930000|2022-03-14 07:12:10|10384.7|10376.7|10377.5|10369.5|10384.7|10376.7|10377.4|10369.4|15
1647241940000|2022-03-14 07:12:20|10378.4|10370.4|10376.8|10368.8|10388.8|10380.8|10376.8|10368.8|68
1647241950000|2022-03-14 07:12:30|10375.5|10367.5|10368.2|10360.2|10379.6|10371.6|10368.2|10360.2|73
1647241960000|2022-03-14 07:12:40|10367.7|10359.7|10368|10360|10369.9|10361.9|10367.7|10359.7|23
1647241970000|2022-03-14 07:12:50|10368.2|10360.2|10364.9|10356.9|10368.4|10360.4|10364.9|10356.9|24
1647241980000|2022-03-14 07:13:00|10365|10357|10359.3|10351.3|10365|10357|10357.8|10349.8|62
1647241990000|2022-03-14 07:13:10|10359.4|10351.4|10356.4|10348.4|10360.3|10352.3|10351.1|10343.1|48
1647242000000|2022-03-14 07:13:20|10356.9|10348.9|10362.1|10358.1|10373|10365|10356.3|10348.3|70
1647242010000|2022-03-14 07:13:30|10361.9|10353.9|10366.6|10358.6|10366.6|10358.6|10361.9|10353.9|11
1647242020000|2022-03-14 07:13:40|10366.4|10358.4|10378.6|10370.6|10379.9|10371.9|10365.4|10357.4|57
1647242030000|2022-03-14 07:13:50|10378.9|10370.9|10367.6|10359.6|10379.6|10371.6|10356.3|10348.3|114
1647242040000|2022-03-14 07:14:00|10368.4|10360.4|10373.3|10365.3|10376.9|10368.9|10368|10360|4
1647242050000|2022-03-14 07:14:10|10373.2|10365.2|10365.9|10357.9|10373.4|10365.4|10363.6|10355.6|14
1647242060000|2022-03-14 07:14:20|10365.6|10357.6|10365.5|10357.5|10365.6|10357.6|10364|10356|6
1647242070000|2022-03-14 07:14:30|10365.4|10357.4|10355.6|10347.6|10365.4|10357.4|10355.3|10347.3|18
1647242080000|2022-03-14 07:14:40|10355.2|10347.2|10358|10350|10360.6|10352.6|10355.1|10347.1|18
1647242090000|2022-03-14 07:14:50|10358.4|10350.4|10360.5|10352.5|10360.5|10354.1|10354.7|10346.7|9
1647242100000|2022-03-14 07:15:00|10360.6|10352.6|10361|10353|10366.2|10358.2|10360.6|10352.6|12
1647242110000|2022-03-14 07:15:10|10360.9|10352.9|10357.9|10349.9|10361|10353|10357.9|10349.9|11
1647242120000|2022-03-14 07:15:20|10358.7|10350.7|10365.6|10357.6|10365.6|10357.6|10358.7|10350.7|8
1647242130000|2022-03-14 07:15:30|10368.7|10360.7|10367.2|10359.2|10370.9|10362.9|10367.2|10359.2|16
1647242140000|2022-03-14 07:15:40|10367.3|10359.3|10365.1|10357.1|10368.2|10360.2|10365.1|10357.1|6
1647242150000|2022-03-14 07:15:50|10364.6|10356.6|10359.6|10351.6|10367.2|10359.2|10356.8|10348.8|14
1647242160000|2022-03-14 07:16:00|10360.4|10352.4|10360|10352|10360.4|10352.4|10358.5|10350.5|5
1647242170000|2022-03-14 07:16:10|10359.2|10351.2|10359.2|10351.2|10359.2|10351.2|10358|10350|3
1647242180000|2022-03-14 07:16:20|10358.8|10350.8|10354.2|10346.2|10358.8|10350.8|10352.3|10344.3|11
1647242190000|2022-03-14 07:16:30|10354.1|10346.1|10347.1|10339.1|10354.1|10346.1|10346.2|10338.2|38
1647242200000|2022-03-14 07:16:40|10347.3|10339.3|10346.3|10338.3|10350.1|10342.1|10346.3|10338.3|5
1647242210000|2022-03-14 07:16:50|10346.5|10338.5|10356.2|10348.2|10356.2|10348.2|10346.2|10338.5|20
1647242220000|2022-03-14 07:17:00|10356.6|10348.6|10357.9|10349.9|10357.9|10349.9|10353.9|10345.9|7
1647242230000|2022-03-14 07:17:10|10358.3|10350.3|10353.6|10345.6|10359.3|10351.3|10353.6|10345.6|10
1647242240000|2022-03-14 07:17:20|10351.5|10343.5|10349.1|10341.1|10351.5|10343.5|10348.6|10340.6|7
1647242250000|2022-03-14 07:17:30|10348.1|10344.1|10354.8|10346.8|10354.8|10346.8|10347.3|10339.3|10
1647242260000|2022-03-14 07:17:40|10355.2|10347.2|10351.3|10343.3|10357.9|10349.9|10351.3|10343.3|7
1647242270000|2022-03-14 07:17:50|10351.2|10343.2|10347.8|10339.8|10351.2|10343.2|10347.2|10339.2|5
1647242280000|2022-03-14 07:18:00|10348.3|10340.3|10348.3|10340.3|10348.9|10340.9|10347.3|10339.3|4
1647242290000|2022-03-14 07:18:10|10348.2|10340.2|10347.2|10339.2|10349.8|10341.8|10347.2|10339.2|6
1647242300000|2022-03-14 07:18:20|10347.3|10339.3|10349.2|10341.2|10350.2|10342.2|10347.3|10339.3|6
1647242310000|2022-03-14 07:18:30|10349.1|10341.1|10350.7|10342.7|10351.2|10343.2|10348.6|10340.6|5
1647242320000|2022-03-14 07:18:40|10349.7|10341.7|10349.2|10341.2|10349.7|10341.7|10349.2|10341.2|0
1647242330000|2022-03-14 07:18:50|10349.8|10341.8|10352.2|10344.2|10353.3|10345.3|10349.8|10341.8|2
1647242340000|2022-03-14 07:19:00|10352.7|10344.7|10356.9|10348.9|10357.4|10349.4|10352.2|10344.2|10
1647242350000|2022-03-14 07:19:10|10356.4|10348.4|10359.9|10351.9|10359.9|10351.9|10355.2|10347.2|12
1647242360000|2022-03-14 07:19:20|10361|10353|10361.7|10353.7|10367.7|10359.7|10360.6|10352.6|21
1647242370000|2022-03-14 07:19:30|10363.1|10355.1|10365.1|10357.1|10365.1|10357.1|10361.9|10353.9|8
1647242380000|2022-03-14 07:19:40|10367.3|10359.3|10363.8|10355.8|10369.5|10361.5|10363.3|10355.3|15
1647242390000|2022-03-14 07:19:50|10364.3|10356.3|10366.1|10358.1|10366.1|10358.1|10364.3|10356.3|8
1647242400000|2022-03-14 07:20:00|10366.5|10358.5|10365.2|10357.2|10368.2|10360.3|10362.9|10354.9|28
1647242410000|2022-03-14 07:20:10|10363.5|10355.5|10357.3|10349.3|10363.5|10356.9|10357.3|10349.3|11
1647242420000|2022-03-14 07:20:20|10357.2|10349.2|10359.6|10351.6|10362.4|10354.4|10356.8|10348.8|26
1647242430000|2022-03-14 07:20:30|10360|10352|10358.6|10350.6|10360.1|10352.1|10356.1|10350|15
1647242440000|2022-03-14 07:20:40|10357.1|10349.1|10356.8|10348.8|10360.6|10352.6|10344.7|10338.7|56
1647242450000|2022-03-14 07:20:50|10356.9|10348.9|10364|10356|10364.1|10356.1|10355.3|10348.9|15
1647242460000|2022-03-14 07:21:00|10364.4|10356.4|10363.4|10355.4|10369|10361|10361.3|10354.7|24
1647242470000|2022-03-14 07:21:10|10361.1|10353.1|10369.1|10361.1|10373.9|10365.9|10361.1|10353.1|33
1647242480000|2022-03-14 07:21:20|10366.3|10358.3|10355.1|10347.1|10366.5|10358.5|10352.5|10344.5|40
1647242490000|2022-03-14 07:21:30|10355|10347|10354.5|10346.5|10358.7|10350.7|10352.1|10344.1|22
1647242500000|2022-03-14 07:21:40|10354.1|10346.1|10354.2|10346.2|10359.4|10351.4|10351.1|10345.2|19
1647242510000|2022-03-14 07:21:50|10355.1|10347.1|10360.1|10352.1|10360.5|10352.5|10350.4|10342.4|23
1647242520000|2022-03-14 07:22:00|10360.2|10352.2|10359.4|10351.4|10361.8|10353.8|10359.4|10351.4|3
1647242530000|2022-03-14 07:22:10|10360.1|10352.1|10359.7|10351.7|10360.1|10352.1|10358.8|10350.8|2
1647242540000|2022-03-14 07:22:20|10359.8|10351.8|10363.9|10355.9|10364.4|10356.4|10358.2|10350.2|21
1647242550000|2022-03-14 07:22:30|10364|10356|10372.2|10364.2|10373.1|10365.1|10364|10356|22
1647242560000|2022-03-14 07:22:40|10371.4|10363.4|10359.2|10351.2|10372.3|10364.3|10359.1|10351.1|30
1647242570000|2022-03-14 07:22:50|10358.7|10350.7|10355.9|10347.9|10358.7|10350.7|10350.6|10342.6|29
1647242580000|2022-03-14 07:23:00|10354.1|10346.1|10352.2|10344.2|10355.1|10347.5|10351.1|10343.1|26
1647242590000|2022-03-14 07:23:10|10352.5|10344.5|10363.1|10355.1|10364.6|10356.6|10351.6|10343.6|31
1647242600000|2022-03-14 07:23:20|10362.7|10354.7|10360.8|10352.8|10362.7|10354.7|10351|10343|47
1647242610000|2022-03-14 07:23:30|10361.2|10353.2|10359.7|10351.7|10361.2|10353.2|10359.1|10351.1|2
1647242620000|2022-03-14 07:23:40|10359.6|10351.6|10349.2|10341.2|10359.6|10351.6|10348.3|10340.3|15
1647242630000|2022-03-14 07:23:50|10349.5|10341.5|10342.2|10334.2|10352|10344|10340.4|10332.4|44
1647242640000|2022-03-14 07:24:00|10341.4|10333.4|10335|10327|10342.3|10334.3|10327.1|10319.1|110
1647242650000|2022-03-14 07:24:10|10334.5|10326.5|10334.8|10326.8|10337.6|10329.6|10329.9|10321.9|24
1647242660000|2022-03-14 07:24:20|10335.8|10327.8|10323.9|10315.9|10335.8|10327.8|10322.4|10314.4|31
1647242670000|2022-03-14 07:24:30|10324|10316|10324.1|10316.1|10325.8|10317.8|10323.1|10315.1|11
1647242680000|2022-03-14 07:24:40|10324.2|10316.2|10327.1|10319.1|10327.9|10319.9|10322.4|10314.4|18
1647242690000|2022-03-14 07:24:50|10329.6|10321.6|10306.6|10298.6|10330.2|10322.2|10306.6|10298.6|55
1647242700000|2022-03-14 07:25:00|10306.2|10298.2|10311.5|10303.5|10317.5|10309.5|10303.9|10295.9|51
1647242710000|2022-03-14 07:25:10|10311.7|10303.7|10318.4|10310.4|10323.9|10315.9|10311.7|10303.7|29
1647242720000|2022-03-14 07:25:20|10319.3|10311.3|10326.8|10318.8|10330.3|10322.3|10318.3|10310.3|16
1647242730000|2022-03-14 07:25:30|10326.9|10318.9|10329.4|10321.4|10329.8|10321.8|10326.4|10318.4|5
1647242740000|2022-03-14 07:25:40|10329.9|10321.9|10328.9|10320.9|10330.3|10322.3|10327.6|10319.6|9
1647242750000|2022-03-14 07:25:50|10328.2|10320.2|10328.2|10320.2|10328.2|10320.2|10326.2|10318.2|10
1647242760000|2022-03-14 07:26:00|10328.3|10320.3|10334.5|10326.5|10334.5|10326.5|10327|10319|31
1647242770000|2022-03-14 07:26:10|10335.3|10327.3|10341.1|10333.1|10344.4|10336.4|10335.3|10327.3|64
1647242780000|2022-03-14 07:26:20|10339.8|10331.8|10333.9|10325.9|10339.8|10331.8|10332.4|10324.4|9
1647242790000|2022-03-14 07:26:30|10333.4|10325.4|10332.5|10328.5|10334.3|10328.5|10332.5|10325.3|1
1647242800000|2022-03-14 07:26:40|10334.6|10326.6|10332.6|10324.6|10335|10328.5|10331.3|10323.3|8
1647242810000|2022-03-14 07:26:50|10332.5|10324.5|10333|10325|10333|10325|10332.5|10324.5|2
1647242820000|2022-03-14 07:27:00|10331.7|10323.7|10333.3|10325.3|10333.6|10325.6|10330.7|10322.7|5
1647242830000|2022-03-14 07:27:10|10333.2|10325.2|10327.4|10319.4|10333.4|10325.4|10327.4|10319.4|11
1647242840000|2022-03-14 07:27:20|10327.2|10319.2|10328.8|10320.8|10332.4|10324.4|10325.7|10317.7|23
1647242850000|2022-03-14 07:27:30|10329.2|10321.2|10332.4|10324.4|10332.9|10324.9|10329.2|10321.2|3
1647242860000|2022-03-14 07:27:40|10332|10324|10333.1|10325.1|10333.1|10325.1|10331.7|10323.7|2
1647242870000|2022-03-14 07:27:50|10333.5|10325.5|10335.4|10327.4|10335.8|10327.8|10333.5|10325.5|2
1647242880000|2022-03-14 07:28:00|10335.8|10327.8|10335.6|10327.6|10337.6|10329.6|10333.1|10325.1|5
1647242890000|2022-03-14 07:28:10|10336.1|10328.1|10336.6|10328.6|10337.5|10330.1|10334.1|10328.1|7
1647242900000|2022-03-14 07:28:20|10337.1|10329.1|10347|10339|10347|10339|10337.1|10329.1|28
1647242910000|2022-03-14 07:28:30|10347.2|10339.2|10349.1|10341.1|10354.2|10346.2|10347.2|10339.2|77
1647242920000|2022-03-14 07:28:40|10348.6|10340.6|10343.6|10335.6|10348.6|10340.6|10342.7|10334.7|10
1647242930000|2022-03-14 07:28:50|10341.9|10333.9|10340.6|10332.6|10343|10335|10340.6|10332.6|5
1647242940000|2022-03-14 07:29:00|10340.7|10332.7|10342.9|10334.9|10343.4|10335.4|10340.6|10332.6|3
1647242950000|2022-03-14 07:29:10|10343|10335|10345.8|10337.8|10346|10338|10343|10335|5
1647242960000|2022-03-14 07:29:20|10345.3|10337.3|10345.3|10337.3|10345.8|10339.1|10343.1|10336.8|4
1647242970000|2022-03-14 07:29:30|10345.4|10337.4|10338.2|10330.2|10345.4|10337.4|10336.9|10328.9|12
1647242980000|2022-03-14 07:29:40|10337.5|10329.5|10334.4|10326.4|10338.2|10330.2|10331.4|10325.8|21
1647242990000|2022-03-14 07:29:50|10334.3|10326.3|10335.2|10327.2|10337.5|10329.5|10332.4|10324.4|8
1647243000000|2022-03-14 07:30:00|10335.5|10327.5|10347.2|10339.2|10347.2|10339.2|10335.5|10327.5|21
1647243010000|2022-03-14 07:30:10|10347|10339|10345.9|10337.9|10347|10339|10344|10336|5
1647243020000|2022-03-14 07:30:20|10346.8|10338.8|10351.5|10343.5|10351.5|10343.5|10345.2|10337.2|7
1647243030000|2022-03-14 07:30:30|10351.2|10343.2|10345.3|10337.3|10351.2|10343.2|10345.1|10337.1|5
1647243040000|2022-03-14 07:30:40|10346|10338|10344.9|10336.9|10347.1|10339.1|10343|10335|5
1647243050000|2022-03-14 07:30:50|10344.7|10336.7|10351.1|10343.1|10352.4|10344.4|10344.3|10336.3|18
1647243060000|2022-03-14 07:31:00|10351.3|10343.3|10353|10345|10356|10348|10350.8|10342.8|18
1647243070000|2022-03-14 07:31:10|10352.3|10344.3|10353.9|10345.9|10354.8|10346.8|10349.1|10341.1|20
1647243080000|2022-03-14 07:31:20|10354.3|10346.3|10360.8|10352.8|10361.7|10353.7|10354.3|10346.3|22
1647243090000|2022-03-14 07:31:30|10359.9|10351.9|10359.3|10351.3|10359.9|10351.9|10356.5|10348.5|6
1647243100000|2022-03-14 07:31:40|10358.7|10350.7|10359.8|10351.8|10360.7|10352.7|10358.6|10350.6|4
1647243110000|2022-03-14 07:31:50|10360.7|10352.7|10355.7|10347.7|10360.7|10352.7|10354.8|10346.8|9
1647243120000|2022-03-14 07:32:00|10355.8|10347.8|10353.5|10345.5|10358.5|10350.5|10349.7|10341.7|22
1647243130000|2022-03-14 07:32:10|10353.1|10345.1|10346.1|10338.1|10353.1|10345.1|10346.1|10338.1|9
1647243140000|2022-03-14 07:32:20|10346|10338|10341.3|10333.3|10346|10338|10340.3|10332.3|19
1647243150000|2022-03-14 07:32:30|10341.5|10333.5|10343.7|10335.7|10344.5|10336.5|10341.5|10333.5|5
1647243160000|2022-03-14 07:32:40|10344|10336|10345.3|10337.3|10346.5|10338.5|10342|10334.8|3
1647243170000|2022-03-14 07:32:50|10345.4|10337.4|10343.7|10335.7|10347.6|10339.6|10342.8|10334.8|13
1647243180000|2022-03-14 07:33:00|10342.8|10334.8|10344.1|10336.1|10347.6|10339.6|10342.3|10334.3|14
1647243190000|2022-03-14 07:33:10|10345.7|10337.7|10340.7|10332.7|10350.5|10342.5|10340.1|10332.1|12
1647243200000|2022-03-14 07:33:20|10340.4|10332.4|10341.5|10333.5|10341.5|10333.5|10339.7|10331.7|4
1647243210000|2022-03-14 07:33:30|10343.1|10335.1|10349.8|10341.8|10351.3|10343.3|10343.1|10335.1|6
1647243220000|2022-03-14 07:33:40|10349.9|10341.9|10345.9|10337.9|10356.9|10348.9|10345.9|10337.9|17
1647243230000|2022-03-14 07:33:50|10345.5|10337.5|10347.1|10339.1|10347.5|10339.5|10344.4|10336.4|3
1647243240000|2022-03-14 07:34:00|10347|10339|10346.6|10338.6|10352.3|10344.3|10346.6|10338.6|6
1647243250000|2022-03-14 07:34:10|10346.7|10338.7|10341.6|10333.6|10347.5|10339.5|10340.3|10332.3|11
1647243260000|2022-03-14 07:34:20|10341.4|10333.4|10346.7|10338.7|10347.1|10339.1|10334.3|10326.3|21
1647243270000|2022-03-14 07:34:30|10346.6|10338.6|10346.7|10338.7|10346.7|10338.7|10346|10338|0
1647243280000|2022-03-14 07:34:40|10350.2|10342.2|10353.6|10345.6|10354.1|10346.1|10349.1|10341.1|4
1647243290000|2022-03-14 07:34:50|10353.5|10345.5|10353.1|10345.1|10353.6|10345.6|10352.7|10344.7|5
1647243300000|2022-03-14 07:35:00|10353.2|10345.2|10354|10346|10356.3|10348.3|10353.2|10345.2|7
1647243310000|2022-03-14 07:35:10|10353.6|10345.6|10354.7|10346.7|10355.1|10347.1|10353.1|10345.1|5
1647243320000|2022-03-14 07:35:20|10354.6|10346.6|10350.9|10342.9|10354.8|10346.8|10350.1|10342.1|3
1647243330000|2022-03-14 07:35:30|10352.1|10344.1|10350.2|10342.2|10352.1|10344.1|10350.2|10342.2|0
1647243340000|2022-03-14 07:35:40|10350.1|10342.1|10348.2|10340.2|10350.1|10342.1|10348.2|10340.2|1
1647243350000|2022-03-14 07:35:50|10348.6|10340.6|10343.4|10335.4|10349.5|10341.5|10341.7|10333.7|9
1647243360000|2022-03-14 07:36:00|10343.5|10335.5|10343.1|10335.1|10345.4|10337.4|10342.5|10334.5|5
1647243370000|2022-03-14 07:36:10|10343.2|10335.2|10341.1|10333.1|10345|10337|10341.1|10333.1|4
1647243380000|2022-03-14 07:36:20|10341.6|10333.6|10336.2|10328.2|10342.6|10334.6|10331.1|10323.1|27
1647243390000|2022-03-14 07:36:30|10335.7|10327.7|10331.7|10323.7|10335.9|10327.9|10331.7|10323.7|9
1647243400000|2022-03-14 07:36:40|10330.2|10326.2|10335.2|10327.2|10335.2|10327.2|10330.2|10323.7|7
1647243410000|2022-03-14 07:36:50|10335|10327|10333.7|10325.7|10335|10327|10333.2|10325.2|1
1647243420000|2022-03-14 07:37:00|10333.6|10325.6|10334.8|10326.8|10334.8|10326.8|10328.5|10320.5|15
1647243430000|2022-03-14 07:37:10|10334.7|10326.7|10333.2|10325.2|10334.7|10326.7|10332.7|10324.7|4
1647243440000|2022-03-14 07:37:20|10333.4|10325.4|10333.2|10325.2|10338.2|10330.2|10333.2|10325.2|6
1647243450000|2022-03-14 07:37:30|10332.7|10324.7|10335.7|10327.7|10335.7|10327.7|10332.7|10324.7|6
1647243460000|2022-03-14 07:37:40|10335.4|10327.4|10333.7|10325.7|10335.7|10327.7|10333.7|10325.7|3
1647243470000|2022-03-14 07:37:50|10332.2|10324.2|10324.2|10316.2|10332.7|10324.7|10322.2|10314.2|22
1647243480000|2022-03-14 07:38:00|10325.7|10317.7|10324.7|10316.7|10327.8|10320.2|10322.7|10314.7|18
1647243490000|2022-03-14 07:38:10|10324.2|10316.2|10314.4|10306.4|10325.2|10317.2|10312|10306.4|31
1647243500000|2022-03-14 07:38:20|10314.5|10306.5|10316.2|10308.2|10318.3|10310.3|10314|10306.4|8
1647243510000|2022-03-14 07:38:30|10317.2|10309.2|10327.3|10319.3|10329.9|10321.9|10317.2|10309.2|29
1647243520000|2022-03-14 07:38:40|10327.6|10319.6|10323.3|10315.3|10329.2|10321.2|10323.2|10315.2|20
1647243530000|2022-03-14 07:38:50|10326|10318|10322.8|10314.8|10326.7|10318.7|10321.3|10313.3|11
1647243540000|2022-03-14 07:39:00|10323.2|10315.2|10322.9|10314.9|10324.9|10316.9|10320.8|10312.8|19
1647243550000|2022-03-14 07:39:10|10323.4|10315.4|10326.8|10318.8|10326.8|10318.8|10322.5|10314.5|7
1647243560000|2022-03-14 07:39:20|10326.9|10318.9|10330.1|10322.1|10330.1|10322.1|10326.5|10318.5|10
1647243570000|2022-03-14 07:39:30|10330.2|10322.2|10336.7|10328.7|10337.1|10329.1|10330.1|10322.1|14
1647243580000|2022-03-14 07:39:40|10336.6|10328.6|10341.2|10333.2|10342.1|10334.1|10336.6|10328.6|7
1647243590000|2022-03-14 07:39:50|10340.7|10332.7|10343.2|10335.2|10343.3|10335.3|10339.3|10331.3|11
1647243600000|2022-03-14 07:40:00|10346.5|10338.5|10344.7|10336.7|10351.3|10343.3|10344.2|10336.2|31
1647243610000|2022-03-14 07:40:10|10342.1|10334.1|10342.2|10334.2|10344.2|10336.2|10341.3|10333.3|4
1647243620000|2022-03-14 07:40:20|10343.2|10335.2|10342.2|10334.2|10343.2|10335.2|10342.2|10334.2|0
1647243630000|2022-03-14 07:40:30|10342|10334|10340.3|10332.3|10342|10334|10340.3|10332.3|3
1647243640000|2022-03-14 07:40:40|10340.2|10332.2|10340.2|10332.2|10340.2|10332.2|10340.2|10332.2|1
1647243650000|2022-03-14 07:40:50|10340.4|10332.4|10344.1|10336.1|10344.3|10336.3|10340.4|10332.4|5
1647243660000|2022-03-14 07:41:00|10343.3|10335.3|10342.5|10334.5|10343.3|10335.3|10342.3|10334.3|2
1647243670000|2022-03-14 07:41:10|10343.1|10335.1|10334.9|10326.9|10343.1|10335.1|10334.4|10326.4|18
1647243680000|2022-03-14 07:41:20|10334.7|10326.7|10330.7|10322.7|10334.7|10326.7|10330.4|10322.4|3
1647243690000|2022-03-14 07:41:30|10331.5|10323.5|10333.7|10325.7|10334.7|10326.7|10331.5|10323.5|9
1647243700000|2022-03-14 07:41:40|10333.8|10325.8|10335.1|10327.1|10336.2|10328.2|10333.8|10325.8|5
1647243710000|2022-03-14 07:41:50|10335.2|10327.2|10335.2|10327.2|10335.2|10327.2|10335.2|10327.2|0
1647243720000|2022-03-14 07:42:00|10335.3|10327.3|10336.2|10328.2|10336.2|10328.2|10335.3|10327.3|5
1647243730000|2022-03-14 07:42:10|10335.9|10327.9|10336.2|10328.2|10336.2|10328.2|10332.7|10324.7|11
1647243740000|2022-03-14 07:42:20|10336.4|10328.4|10340|10332|10340.3|10332.3|10336.4|10328.4|3
1647243750000|2022-03-14 07:42:30|10340.1|10332.1|10350|10342|10350|10342|10340.1|10332.1|14
1647243760000|2022-03-14 07:42:40|10350.1|10342.1|10350.5|10342.5|10353.2|10345.2|10347.6|10342.1|16
1647243770000|2022-03-14 07:42:50|10350.8|10342.8|10356|10348|10356.1|10348.1|10349.4|10342.5|7
1647243780000|2022-03-14 07:43:00|10355.6|10347.6|10356.2|10348.2|10357.6|10349.6|10354.2|10346.2|12
1647243790000|2022-03-14 07:43:10|10355.6|10347.6|10359.3|10351.3|10360.5|10352.5|10355.6|10347.6|19
1647243800000|2022-03-14 07:43:20|10359.4|10351.4|10358.7|10350.7|10359.4|10351.4|10357|10349|4
1647243810000|2022-03-14 07:43:30|10357.6|10349.6|10360.9|10352.9|10360.9|10352.9|10353.6|10345.6|16
1647243820000|2022-03-14 07:43:40|10360.8|10352.8|10357.4|10349.4|10362.2|10354.2|10357.4|10349.4|20
1647243830000|2022-03-14 07:43:50|10357.2|10349.2|10357.4|10349.4|10358.4|10350.4|10356.9|10348.9|5
1647243840000|2022-03-14 07:44:00|10357.1|10349.1|10359.6|10351.6|10359.6|10351.6|10356.2|10348.2|10
1647243850000|2022-03-14 07:44:10|10362.1|10354.1|10356.3|10348.3|10362.1|10354.1|10356.3|10348.3|10
1647243860000|2022-03-14 07:44:20|10356.2|10348.2|10350.6|10342.6|10356.2|10349.2|10349.2|10341.2|19
1647243870000|2022-03-14 07:44:30|10352.5|10344.5|10351|10343|10353.2|10345.2|10351|10343|3
1647243880000|2022-03-14 07:44:40|10350.1|10342.1|10350.3|10342.3|10350.3|10342.3|10349.8|10341.8|1
1647243890000|2022-03-14 07:44:50|10350.2|10342.2|10347.8|10339.8|10350.3|10342.3|10347.7|10339.7|6
1647243900000|2022-03-14 07:45:00|10347.5|10339.5|10346.8|10338.8|10347.5|10339.5|10344.8|10336.8|3
1647243910000|2022-03-14 07:45:10|10346.3|10338.3|10344.8|10336.8|10346.8|10338.8|10344.3|10336.3|4
1647243920000|2022-03-14 07:45:20|10344.7|10336.7|10342.2|10334.2|10344.8|10336.8|10342.2|10334.2|2
1647243930000|2022-03-14 07:45:30|10344.8|10336.8|10349.2|10341.2|10349.2|10341.2|10343.9|10335.9|5
1647243940000|2022-03-14 07:45:40|10349.1|10341.1|10348.4|10340.4|10349.2|10341.2|10348.2|10340.2|2
1647243950000|2022-03-14 07:45:50|10348.8|10340.8|10345.3|10337.3|10348.8|10340.8|10344.9|10336.9|2
1647243960000|2022-03-14 07:46:00|10346.8|10338.8|10346.4|10338.4|10347.7|10339.7|10342.8|10334.8|7
1647243970000|2022-03-14 07:46:10|10346.3|10338.3|10343.1|10335.1|10346.3|10338.3|10341.2|10333.2|7
1647243980000|2022-03-14 07:46:20|10342.5|10334.5|10342.3|10334.3|10342.5|10334.5|10336.7|10328.7|23
1647243990000|2022-03-14 07:46:30|10341.9|10333.9|10340.8|10332.8|10341.9|10333.9|10340.8|10332.8|1
1647244000000|2022-03-14 07:46:40|10340.9|10332.9|10349.4|10341.4|10351|10343|10340.9|10332.9|20
1647244010000|2022-03-14 07:46:50|10349.3|10341.3|10360|10352|10360|10352|10349.3|10341.3|16
1647244020000|2022-03-14 07:47:00|10360.4|10352.4|10359.9|10351.9|10362.2|10354.2|10356.9|10348.9|8
1647244030000|2022-03-14 07:47:10|10362.9|10354.9|10363.9|10355.9|10364.9|10356.9|10362.4|10354.4|18
1647244040000|2022-03-14 07:47:20|10363.4|10355.4|10370.2|10362.2|10370.9|10362.9|10360.4|10352.4|55
1647244050000|2022-03-14 07:47:30|10370|10362|10357.5|10349.5|10370|10362|10357.4|10349.4|41
1647244060000|2022-03-14 07:47:40|10358.4|10350.4|10357.4|10349.4|10358.4|10350.4|10357.4|10349.4|2
1647244070000|2022-03-14 07:47:50|10357.8|10349.8|10356.2|10348.2|10358.4|10350.4|10356.2|10348.2|6
1647244080000|2022-03-14 07:48:00|10355.4|10347.4|10356.8|10348.8|10357.8|10349.8|10355.3|10347.3|5
1647244090000|2022-03-14 07:48:10|10357.2|10349.2|10364.2|10356.2|10367.8|10359.8|10357.2|10349.2|19
1647244100000|2022-03-14 07:48:20|10363.8|10355.8|10367.5|10359.5|10367.9|10359.9|10361.3|10353.3|18
1647244110000|2022-03-14 07:48:30|10368|10360|10366.6|10358.6|10368.1|10360.1|10364.8|10356.8|11
1647244120000|2022-03-14 07:48:40|10366.1|10358.1|10363.3|10355.3|10366.6|10358.6|10362.1|10354.1|4
1647244130000|2022-03-14 07:48:50|10362.4|10354.4|10362.1|10354.1|10363.4|10355.4|10361.6|10353.6|5
1647244140000|2022-03-14 07:49:00|10362.6|10354.6|10364.9|10356.9|10364.9|10356.9|10362.6|10354.6|3
1647244150000|2022-03-14 07:49:10|10365.9|10357.9|10374.1|10366.1|10376|10368|10365.6|10357.6|30
1647244160000|2022-03-14 07:49:20|10375.7|10367.7|10374.5|10366.5|10377.8|10369.8|10373|10365|20
1647244170000|2022-03-14 07:49:30|10374.6|10366.6|10369.9|10361.9|10377.5|10369.5|10369.3|10361.3|19
1647244180000|2022-03-14 07:49:40|10370.4|10362.4|10369.9|10361.9|10370.4|10362.4|10369.4|10361.4|5
1647244190000|2022-03-14 07:49:50|10369.7|10361.7|10369.3|10361.3|10369.7|10361.7|10369.3|10361.3|3
1647244200000|2022-03-14 07:50:00|10369.5|10361.5|10376.3|10368.3|10376.7|10368.7|10369.5|10361.5|16
1647244210000|2022-03-14 07:50:10|10375.8|10367.8|10375.8|10367.8|10376.7|10368.7|10375.2|10367.2|3
1647244220000|2022-03-14 07:50:20|10373.3|10365.3|10373.8|10365.8|10375.7|10367.7|10372.3|10364.3|24
1647244230000|2022-03-14 07:50:30|||||||||2
1647244240000|2022-03-14 07:50:40|10373.7|10365.7|10372.9|10364.9|10373.7|10365.7|10371.8|10363.8|3
1647244250000|2022-03-14 07:50:50|10373.3|10365.3|10373.8|10365.8|10373.8|10365.8|10373.3|10365.3|0
1647244260000|2022-03-14 07:51:00|10374.2|10366.2|10372|10364|10374.5|10366.5|10372|10364|15
1647244270000|2022-03-14 07:51:10|10371.9|10363.9|10370.9|10362.9|10371.9|10363.9|10369.9|10361.9|5
1647244280000|2022-03-14 07:51:20|10370.7|10362.7|10371.2|10363.2|10371.2|10363.2|10370|10362|16
1647244290000|2022-03-14 07:51:30|10370.6|10362.6|10371.2|10363.2|10371.2|10363.2|10369.6|10361.6|4
1647244300000|2022-03-14 07:51:40|10372.5|10364.5|10372.1|10364.1|10372.5|10364.5|10372.1|10364.1|3
1647244310000|2022-03-14 07:51:50|10372|10364|10374.7|10366.7|10375.1|10367.1|10372|10364|4
1647244320000|2022-03-14 07:52:00|10374.6|10366.6|10377|10369|10377|10369|10374.6|10366.6|4
1647244330000|2022-03-14 07:52:10|10376.6|10368.6|10382|10374|10382.6|10374.6|10376.5|10368.5|36
1647244340000|2022-03-14 07:52:20|10381.8|10373.8|10380.5|10372.5|10383.6|10375.6|10380.1|10372.1|19
1647244350000|2022-03-14 07:52:30|10380.9|10372.9|10377.5|10369.5|10382.4|10374.4|10375.3|10369.3|10
1647244360000|2022-03-14 07:52:40|10377.4|10369.4|10371.5|10363.5|10377.4|10370.5|10369.4|10361.4|11
1647244370000|2022-03-14 07:52:50|10372.2|10364.2|10376.4|10368.4|10377.3|10369.3|10372.2|10364.2|5
1647244380000|2022-03-14 07:53:00|10376.5|10368.5|10379.9|10371.9|10379.9|10371.9|10376.5|10368.5|9
1647244390000|2022-03-14 07:53:10|10381|10373|10380.8|10372.8|10381.4|10373.4|10380.8|10372.8|6
1647244400000|2022-03-14 07:53:20|10380.5|10372.5|10364.6|10356.6|10380.5|10372.5|10363|10355|25
1647244410000|2022-03-14 07:53:30|10364.5|10356.5|10358.3|10350.3|10365.8|10357.8|10357.6|10349.6|22
1647244420000|2022-03-14 07:53:40|10359.5|10351.5|10359.6|10351.6|10362.1|10354.1|10356.3|10348.6|16
1647244430000|2022-03-14 07:53:50|10360.3|10352.3|10358.4|10350.4|10361.9|10353.9|10358.4|10350.4|17
1647244440000|2022-03-14 07:54:00|10359.6|10351.6|10358.8|10350.8|10360.4|10352.4|10358.8|10350.8|4
1647244450000|2022-03-14 07:54:10|10358.6|10350.6|10355.7|10347.7|10358.6|10350.6|10351.5|10343.5|40
1647244460000|2022-03-14 07:54:20|10354.9|10346.9|10352.5|10344.5|10355.4|10347.4|10352.2|10344.2|13
1647244470000|2022-03-14 07:54:30|10353.2|10345.2|10360|10352|10361.5|10353.5|10353.2|10345.2|22
1647244480000|2022-03-14 07:54:40|10360.1|10352.1|10351.9|10343.9|10360.6|10352.6|10344.9|10338.8|29
1647244490000|2022-03-14 07:54:50|10351.7|10343.7|10352.4|10344.4|10353.1|10345.1|10351.6|10343.6|0
1647244500000|2022-03-14 07:55:00|10352.5|10344.5|10354.6|10346.6|10354.6|10346.6|10349.1|10343|8
1647244510000|2022-03-14 07:55:10|10355.7|10347.7|10355|10347|10356.5|10348.5|10352.6|10344.6|8
1647244520000|2022-03-14 07:55:20|10354.5|10346.5|10350.8|10342.8|10356|10348|10350.8|10342.8|15
1647244530000|2022-03-14 07:55:30|10350.6|10342.6|10349.2|10341.2|10350.6|10342.6|10349.2|10341.2|11
1647244540000|2022-03-14 07:55:40|10347.7|10339.7|10348.1|10340.1|10348.7|10340.7|10347.7|10339.7|9
1647244550000|2022-03-14 07:55:50|10348|10340|10349.1|10341.1|10349.1|10341.1|10347.1|10339.1|5
1647244560000|2022-03-14 07:56:00|10351.1|10343.1|10347.1|10339.1|10351.2|10343.2|10347.1|10339.1|12
1647244570000|2022-03-14 07:56:10|10347.5|10339.5|10350.7|10342.7|10350.8|10342.8|10343.3|10335.3|44
1647244580000|2022-03-14 07:56:20|10350.6|10342.6|10348.3|10340.3|10350.7|10342.7|10347.8|10339.8|2
1647244590000|2022-03-14 07:56:30|10348|10340|10349.2|10341.2|10349.2|10341.2|10346.2|10338.2|19
1647244600000|2022-03-14 07:56:40|10348.9|10340.9|10348.4|10340.4|10350.3|10342.3|10347.8|10339.8|5
1647244610000|2022-03-14 07:56:50|10347.6|10339.6|10336.2|10328.2|10347.6|10339.6|10336.1|10328.1|26
1647244620000|2022-03-14 07:57:00|10336.1|10328.1|10321.9|10313.9|10336.1|10328.1|10319.8|10311.8|67
1647244630000|2022-03-14 07:57:10|10324.4|10316.4|10322.1|10314.1|10325.3|10317.3|10321.6|10313.6|27
1647244640000|2022-03-14 07:57:20|10322.3|10314.3|10331.2|10323.2|10331.2|10325|10322.1|10314.1|13
1647244650000|2022-03-14 07:57:30|10331.9|10323.9|10342.6|10334.6|10343.2|10335.2|10331.9|10323.9|17
1647244660000|2022-03-14 07:57:40|10341|10333|10339.7|10331.7|10343.6|10335.6|10339.7|10331.7|22
1647244670000|2022-03-14 07:57:50|10339.6|10331.6|10339.2|10331.2|10340.2|10332.2|10339.2|10331.2|1
1647244680000|2022-03-14 07:58:00|10339.3|10331.3|10339.2|10331.2|10340.6|10332.6|10339.2|10331.2|4
1647244690000|2022-03-14 07:58:10|10340.8|10332.8|10349.1|10341.1|10349.5|10341.5|10340.8|10332.8|27
1647244700000|2022-03-14 07:58:20|10349.2|10341.2|10341.6|10333.6|10349.2|10341.2|10341|10333|10
1647244710000|2022-03-14 07:58:30|10341.5|10333.5|10333.7|10325.7|10341.5|10333.5|10330.4|10322.4|16
1647244720000|2022-03-14 07:58:40|10333.6|10325.6|10332.1|10324.1|10334.6|10328.8|10331.6|10324.1|10
1647244730000|2022-03-14 07:58:50|10331.9|10323.9|10327.1|10319.1|10331.9|10325|10326.1|10318.1|7
1647244740000|2022-03-14 07:59:00|10327.3|10319.3|10329.1|10321.1|10331.1|10323.1|10327.3|10319.3|4
1647244750000|2022-03-14 07:59:10|10328.4|10320.4|10318.8|10310.8|10328.4|10320.4|10315.9|10307.9|57
1647244760000|2022-03-14 07:59:20|10318.9|10310.9|10318.4|10310.4|10319.3|10311.3|10316.7|10308.7|8
1647244770000|2022-03-14 07:59:30|10318.3|10310.3|10317.9|10309.9|10320.9|10314|10317.4|10309.4|7
1647244780000|2022-03-14 07:59:40|10318.4|10310.4|10318|10310|10318.4|10310.4|10318|10310|3
1647244790000|2022-03-14 07:59:50|10318.7|10310.7|10325.8|10317.8|10325.8|10317.8|10318.7|10310.7|12
1647244800000|2022-03-14 08:00:00|10325.9|10317.9|10333.7|10325.7|10336.3|10328.3|10324.8|10316.8|21
1647244810000|2022-03-14 08:00:10|10334.3|10326.3|10333.7|10325.7|10334.3|10326.3|10331.3|10323.3|4
1647244820000|2022-03-14 08:00:20|10333.5|10325.5|10334.3|10326.3|10334.8|10326.8|10331.1|10323.1|6
1647244830000|2022-03-14 08:00:30|10334.6|10326.6|10336.2|10328.2|10336.6|10328.6|10334.3|10326.3|7
1647244840000|2022-03-14 08:00:40|10336.1|10328.1|10332.7|10324.7|10336.1|10328.1|10331.7|10323.7|7
1647244850000|2022-03-14 08:00:50|10333|10325|10330.7|10322.7|10333|10325|10329.2|10321.2|8
1647244860000|2022-03-14 08:01:00|10330.3|10322.3|10341.2|10333.2|10342.7|10334.7|10330.3|10322.3|20
1647244870000|2022-03-14 08:01:10|10341.1|10333.1|10340.7|10332.7|10343.7|10335.7|10338.2|10330.2|12
1647244880000|2022-03-14 08:01:20|10341.2|10333.2|10335.1|10327.1|10344.2|10336.2|10334.6|10326.6|14
1647244890000|2022-03-14 08:01:30|10333.8|10325.8|10329.3|10321.3|10335.8|10327.8|10327.2|10321.3|24
1647244900000|2022-03-14 08:01:40|10329.2|10321.2|10326.2|10318.2|10329.2|10321.2|10326|10318|12
1647244910000|2022-03-14 08:01:50|10325.1|10317.1|10326.2|10318.2|10327.8|10319.8|10325.1|10317.1|9
1647244920000|2022-03-14 08:02:00|10326.6|10318.6|10331.8|10323.8|10332.3|10324.3|10326.6|10318.6|25
1647244930000|2022-03-14 08:02:10|10331.4|10323.4|10330.7|10322.7|10331.8|10323.8|10329.8|10321.8|3
1647244940000|2022-03-14 08:02:20|10331.1|10323.1|10324.2|10316.2|10331.8|10323.8|10321.7|10313.7|47
1647244950000|2022-03-14 08:02:30|10324.1|10316.1|10333.4|10325.4|10335.3|10327.3|10324.1|10316.1|22
1647244960000|2022-03-14 08:02:40|10333.3|10325.3|10334.8|10326.8|10334.8|10326.8|10333.3|10325.3|1
1647244970000|2022-03-14 08:02:50|10334.3|10326.3|10334.3|10326.3|10334.7|10326.7|10334.1|10326.1|4
1647244980000|2022-03-14 08:03:00|10334.1|10326.1|10335.9|10327.9|10338.8|10330.8|10334.1|10326.1|46
1647244990000|2022-03-14 08:03:10|10336.3|10328.3|10334.4|10326.4|10336.3|10328.8|10332.8|10325.9|2
1647245000000|2022-03-14 08:03:20|10334.3|10326.3|10332|10324|10334.8|10326.8|10331.4|10323.4|10
1647245010000|2022-03-14 08:03:30|10331.9|10323.9|10330.3|10322.3|10332.9|10324.9|10323.5|10315.5|11
1647245020000|2022-03-14 08:03:40|10330.4|10322.4|10326.7|10318.7|10330.9|10322.9|10323.3|10315.3|11
1647245030000|2022-03-14 08:03:50|10327.8|10319.8|10332.9|10324.9|10334.8|10326.8|10326.4|10319.8|18
1647245040000|2022-03-14 08:04:00|10333.4|10325.4|10332.9|10324.9|10333.9|10325.9|10328.3|10320.3|15
1647245050000|2022-03-14 08:04:10|10332.8|10324.8|10329.9|10321.9|10333.8|10325.8|10328.5|10320.5|1
1647245060000|2022-03-14 08:04:20|10330.2|10322.2|10331.9|10323.9|10333.8|10325.8|10330.2|10322.2|6
1647245070000|2022-03-14 08:04:30|10331.7|10323.7|10327.6|10319.6|10331.7|10323.7|10327.5|10319.5|4
1647245080000|2022-03-14 08:04:40|10327.5|10319.5|10326.5|10318.5|10327.6|10319.6|10326|10318|2
1647245090000|2022-03-14 08:04:50|10326.8|10318.8|10326.5|10318.5|10326.8|10318.8|10325.3|10317.3|7
1647245100000|2022-03-14 08:05:00|10326.6|10318.6|10325.8|10317.8|10329|10321|10325.8|10317.8|9
1647245110000|2022-03-14 08:05:10|10325.9|10317.9|10326.9|10318.9|10326.9|10318.9|10325.8|10317.8|3
1647245120000|2022-03-14 08:05:20|10326.8|10318.8|10325.8|10317.8|10326.8|10318.8|10325.8|10317.8|3
1647245130000|2022-03-14 08:05:30|10325.7|10317.7|10326.3|10318.3|10326.8|10318.8|10325.3|10317.3|2
1647245140000|2022-03-14 08:05:40|10326.2|10318.2|10329.4|10321.4|10329.8|10321.8|10324.8|10316.8|18
1647245150000|2022-03-14 08:05:50|10329.8|10321.8|10336.9|10328.9|10337.2|10329.2|10329.4|10321.4|19
1647245160000|2022-03-14 08:06:00|10336.5|10328.5|10340.3|10332.3|10340.3|10332.3|10336.5|10328.5|10
1647245170000|2022-03-14 08:06:10|10339.8|10331.8|10339.3|10331.3|10340.8|10332.8|10339.3|10331.3|7
1647245180000|2022-03-14 08:06:20|10339.5|10331.5|10331|10323|10340.3|10332.3|10329.7|10321.7|30
1647245190000|2022-03-14 08:06:30|10330.9|10322.9|10333.5|10325.5|10333.5|10325.5|10330.9|10322.9|6
1647245200000|2022-03-14 08:06:40|10334.3|10326.3|10337.7|10329.7|10337.8|10329.8|10334.3|10326.3|0
1647245210000|2022-03-14 08:06:50|10336.5|10328.5|10335|10327|10336.5|10328.5|10333.6|10325.6|3
1647245220000|2022-03-14 08:07:00|10335.4|10327.4|10336.5|10328.5|10338.5|10330.5|10335.2|10327.2|6
1647245230000|2022-03-14 08:07:10|10337|10329|10328.5|10320.5|10337|10329|10328.5|10320.5|8
1647245240000|2022-03-14 08:07:20|10328.6|10320.6|10330.6|10322.6|10333|10325|10326.7|10320.5|12
1647245250000|2022-03-14 08:07:30|10331|10323|10327.6|10319.6|10331|10323|10325.6|10317.6|22
1647245260000|2022-03-14 08:07:40|10328.1|10320.1|10329.1|10321.1|10330.1|10323.1|10326.6|10318.6|8
1647245270000|2022-03-14 08:07:50|10329.2|10321.2|10333.3|10325.3|10336.2|10328.2|10329.2|10321.2|39
1647245280000|2022-03-14 08:08:00|10333.2|10325.2|10336.6|10328.6|10336.8|10328.8|10332.8|10324.8|15
1647245290000|2022-03-14 08:08:10|10336.7|10328.7|10329.7|10321.7|10338.2|10330.2|10329.7|10321.7|10
1647245300000|2022-03-14 08:08:20|10329.8|10321.8|10330.4|10322.4|10331.2|10323.2|10329.7|10321.7|2
1647245310000|2022-03-14 08:08:30|10330.2|10322.2|10330.4|10322.4|10330.4|10322.4|10330.1|10322.1|3
1647245320000|2022-03-14 08:08:40|10333.7|10325.7|10332.3|10324.3|10333.7|10325.7|10332.2|10324.2|7
1647245330000|2022-03-14 08:08:50|10332.7|10324.7|10330.8|10322.8|10332.7|10324.7|10328.8|10320.8|7
1647245340000|2022-03-14 08:09:00|10331.2|10323.2|10332.4|10324.4|10337.4|10329.4|10331.2|10323.2|25
1647245350000|2022-03-14 08:09:10|10332.2|10324.2|10336.8|10328.8|10336.8|10328.8|10332.2|10324.2|7
1647245360000|2022-03-14 08:09:20|10336.7|10328.7|10338.7|10330.7|10344.2|10336.2|10335.8|10327.8|29
1647245370000|2022-03-14 08:09:30|10338.3|10330.3|10337.9|10329.9|10338.3|10330.3|10335.7|10327.7|6
1647245380000|2022-03-14 08:09:40|10337.7|10329.7|10344.7|10336.7|10344.8|10336.8|10336.7|10328.7|9
1647245390000|2022-03-14 08:09:50|10344.6|10336.6|10348.3|10340.3|10349.3|10341.3|10343.3|10335.3|41
1647245400000|2022-03-14 08:10:00|10348.4|10340.4|10353.2|10345.2|10353.3|10345.3|10348.4|10340.4|17
1647245410000|2022-03-14 08:10:10|10352.8|10344.8|10346.2|10338.2|10353.4|10345.4|10346.2|10338.2|13
1647245420000|2022-03-14 08:10:20|10345.8|10337.8|10349.9|10341.9|10352.8|10344.8|10345.8|10337.8|14
1647245430000|2022-03-14 08:10:30|10349.7|10341.7|10348.7|10340.7|10350.4|10342.4|10348.4|10340.4|15
1647245440000|2022-03-14 08:10:40|10348.4|10340.4|10347.3|10339.3|10350.5|10342.5|10347.3|10339.3|16
1647245450000|2022-03-14 08:10:50|10347.2|10339.2|10353.9|10345.9|10355.8|10347.8|10342.4|10334.4|42
1647245460000|2022-03-14 08:11:00|10354.3|10346.3|10353.9|10345.9|10355.8|10347.8|10348.4|10340.4|22
1647245470000|2022-03-14 08:11:10|10354.3|10346.3|10353.1|10345.1|10355.4|10347.4|10353.1|10345.1|8
1647245480000|2022-03-14 08:11:20|10353.6|10345.6|10359|10351|10363.3|10355.3|10350.9|10345.3|40
1647245490000|2022-03-14 08:11:30|10359.7|10351.7|10362|10354|10363.8|10355.8|10359.7|10351.7|9
1647245500000|2022-03-14 08:11:40|10361.3|10353.3|10363|10355|10363|10355|10357.6|10349.6|15
1647245510000|2022-03-14 08:11:50|10363.7|10355.7|10358.9|10350.9|10370.6|10362.6|10357.4|10349.4|80
1647245520000|2022-03-14 08:12:00|10359|10351|10369.2|10361.2|10370.7|10362.7|10358.9|10350.9|12
1647245530000|2022-03-14 08:12:10|10369.1|10361.1|10363.2|10355.2|10372.8|10364.8|10359.7|10351.7|34
1647245540000|2022-03-14 08:12:20|10363.1|10355.1|10361.6|10353.6|10363.1|10355.1|10359|10351|10
1647245550000|2022-03-14 08:12:30|10361.4|10353.4|10366.6|10358.6|10369|10361|10360|10352|29
1647245560000|2022-03-14 08:12:40|10367.4|10359.4|10385.3|10377.3|10385.3|10377.3|10367.4|10359.4|71
1647245570000|2022-03-14 08:12:50|10383.8|10375.8|10382.8|10374.8|10385.3|10377.3|10378.7|10370.7|24
1647245580000|2022-03-14 08:13:00|10382.7|10378.7|10387.5|10379.5|10392|10384|10382.4|10374.4|118
1647245590000|2022-03-14 08:13:10|10387.6|10379.6|10385.4|10377.4|10392.9|10384.9|10382.2|10374.2|30
1647245600000|2022-03-14 08:13:20|10385.2|10377.2|10384.4|10376.4|10385.2|10377.2|10380.2|10372.2|16
1647245610000|2022-03-14 08:13:30|10384.3|10376.3|10392.1|10384.1|10392.6|10384.6|10382.2|10374.2|17
1647245620000|2022-03-14 08:13:40|10392|10384|10405.3|10397.3|10408|10400|10390.5|10382.5|77
1647245630000|2022-03-14 08:13:50|10405.1|10397.1|10407.6|10399.6|10415.6|10410.1|10404.2|10396.2|85
1647245640000|2022-03-14 08:14:00|10408.1|10400.1|10413.7|10405.7|10415.6|10407.6|10408.1|10400.1|28
1647245650000|2022-03-14 08:14:10|10415.1|10407.1|10411.4|10403.4|10416.4|10410.5|10410.1|10402.1|41
1647245660000|2022-03-14 08:14:20|10410.5|10402.5|10412.5|10404.5|10414|10406|10410.5|10402.5|36
1647245670000|2022-03-14 08:14:30|10412.3|10404.3|10412|10404|10412.3|10404.3|10409.9|10401.9|11
1647245680000|2022-03-14 08:14:40|10411.9|10403.9|10411.3|10403.3|10411.9|10403.9|10409.9|10401.9|12
1647245690000|2022-03-14 08:14:50|10411.2|10403.2|10413.5|10405.5|10414|10406|10408.3|10400.3|20
1647245700000|2022-03-14 08:15:00|10413.9|10405.9|10416.6|10408.6|10423.2|10415.2|10413.9|10405.9|78
1647245710000|2022-03-14 08:15:10|10417.6|10409.6|10418.6|10410.6|10420.6|10412.6|10417.6|10409.6|13
1647245720000|2022-03-14 08:15:20|10418.5|10410.5|10418.1|10410.1|10419.7|10411.7|10415.6|10407.6|20
1647245730000|2022-03-14 08:15:30|10417.8|10409.8|10422.7|10414.7|10426.3|10418.5|10416.5|10408.5|63
1647245740000|2022-03-14 08:15:40|10422.9|10414.9|10420.6|10412.6|10425.6|10417.6|10419.6|10411.6|17
1647245750000|2022-03-14 08:15:50|10420.1|10412.1|10416.5|10408.5|10420.1|10412.1|10414|10406|11
1647245760000|2022-03-14 08:16:00|10416.6|10408.6|10424.2|10416.2|10425.6|10417.6|10416.6|10408.6|23
1647245770000|2022-03-14 08:16:10|10424.7|10416.7|10424.6|10416.6|10426.2|10418.2|10423.6|10415.6|10
1647245780000|2022-03-14 08:16:20|10424.5|10416.5|10418|10410|10424.5|10416.5|10412.1|10404.1|40
1647245790000|2022-03-14 08:16:30|10417.2|10409.2|10412.2|10404.2|10417.2|10409.2|10410|10402|11
1647245800000|2022-03-14 08:16:40|10411.7|10403.7|10419.7|10411.7|10422.2|10414.2|10411.7|10403.7|25
1647245810000|2022-03-14 08:16:50|10419.1|10411.1|10417|10409|10419.1|10411.1|10412.2|10404.2|53
1647245820000|2022-03-14 08:17:00|10416|10408|10414.4|10406.4|10416|10408|10412.6|10404.6|13
1647245830000|2022-03-14 08:17:10|10414.3|10406.3|10407.4|10399.4|10418.1|10410.1|10404.8|10396.8|41
1647245840000|2022-03-14 08:17:20|10407.3|10399.3|10407.3|10399.3|10410.4|10402.4|10406.5|10398.5|11
1647245850000|2022-03-14 08:17:30|10407.1|10399.1|10413.6|10405.6|10413.6|10405.6|10405.9|10397.9|9
1647245860000|2022-03-14 08:17:40|10414|10406|10419.9|10411.9|10421.4|10413.4|10414|10406|10
1647245870000|2022-03-14 08:17:50|10421.5|10413.5|10418.8|10410.8|10422.3|10414.3|10418.8|10410.8|11
1647245880000|2022-03-14 08:18:00|10417.8|10409.8|10419.4|10411.4|10420|10412|10417.8|10409.8|11
1647245890000|2022-03-14 08:18:10|10419.6|10411.6|10416.8|10408.8|10420|10412|10416.4|10408.4|12
1647245900000|2022-03-14 08:18:20|10417.5|10409.5|10423.8|10415.8|10424.3|10416.3|10417.4|10409.4|8
1647245910000|2022-03-14 08:18:30|10423.9|10415.9|10425.8|10417.8|10425.8|10417.8|10423.4|10415.4|28
1647245920000|2022-03-14 08:18:40|10425.9|10417.9|10422.9|10414.9|10426.4|10418.4|10421.9|10413.9|16
1647245930000|2022-03-14 08:18:50|10422.7|10414.7|10419.8|10411.8|10422.7|10414.7|10419.8|10411.8|2
1647245940000|2022-03-14 08:19:00|10419.3|10411.3|10412.8|10404.8|10419.3|10411.3|10412.3|10404.3|13
1647245950000|2022-03-14 08:19:10|10412.7|10404.7|10405.5|10397.5|10412.7|10406.1|10405.3|10397.3|13
1647245960000|2022-03-14 08:19:20|10406.4|10398.4|10406.8|10398.8|10407.3|10399.3|10404.8|10396.8|14
1647245970000|2022-03-14 08:19:30|10407.3|10399.3|10409.3|10401.3|10409.3|10401.3|10407.3|10399.3|3
1647245980000|2022-03-14 08:19:40|10409.2|10401.2|10400.4|10392.4|10409.2|10401.8|10400.4|10392.4|25
1647245990000|2022-03-14 08:19:50|10400.9|10392.9|10401.4|10393.4|10401.4|10393.4|10399.5|10391.5|7
1647246000000|2022-03-14 08:20:00|10401|10393|10404|10396|10406.5|10398.5|10400.8|10392.8|10
1647246010000|2022-03-14 08:20:10|10404.1|10396.1|10404|10396|10405.5|10397.5|10402|10394|15
1647246020000|2022-03-14 08:20:20|10405.5|10397.5|10413.2|10405.2|10414|10406|10405.5|10397.5|25
1647246030000|2022-03-14 08:20:30|10413|10405|10405.1|10397.1|10413|10405|10405.1|10397.1|13
1647246040000|2022-03-14 08:20:40|10405.5|10397.5|10415.1|10407.1|10416|10408|10405.5|10397.5|40
1647246050000|2022-03-14 08:20:50|10414.7|10406.7|10412.2|10404.2|10420.2|10415.1|10410.6|10402.6|39
1647246060000|2022-03-14 08:21:00|10412.6|10404.6|10412.1|10404.1|10412.7|10404.7|10410.2|10402.2|1
1647246070000|2022-03-14 08:21:10|10412.5|10404.5|10414.2|10406.2|10414.6|10406.6|10411.2|10403.2|7
1647246080000|2022-03-14 08:21:20|10412.2|10404.2|10410.7|10402.7|10414.7|10406.7|10410.6|10402.6|7
1647246090000|2022-03-14 08:21:30|10411.5|10403.5|10415.5|10407.5|10415.5|10407.5|10410.3|10403.5|6
1647246100000|2022-03-14 08:21:40|10415.6|10407.6|10426.6|10418.6|10432.6|10424.6|10415.5|10407.5|60
1647246110000|2022-03-14 08:21:50|10426.5|10418.5|10427|10419|10427|10419|10417.2|10409.2|28
1647246120000|2022-03-14 08:22:00|10427.1|10419.1|10431|10423|10432.6|10424.6|10427|10419|25
1647246130000|2022-03-14 08:22:10|10432|10424|10431|10423|10433.8|10425.8|10428.4|10420.4|25
1647246140000|2022-03-14 08:22:20|10431.9|10423.9|10437.2|10429.2|10438.2|10431.3|10429.6|10421.6|95
1647246150000|2022-03-14 08:22:30|10436.7|10428.7|10429.6|10421.6|10436.7|10428.7|10428.8|10420.8|24
1647246160000|2022-03-14 08:22:40|10429.5|10421.5|10428.1|10420.1|10429.5|10421.5|10428.1|10420.1|1
1647246170000|2022-03-14 08:22:50|10428|10420|10424.6|10416.6|10428.1|10420.1|10424.2|10416.2|11
1647246180000|2022-03-14 08:23:00|10425.1|10417.1|10429.1|10421.1|10429.6|10421.6|10425.1|10417.1|9
1647246190000|2022-03-14 08:23:10|10428.6|10420.6|10428.1|10420.1|10430.1|10424.1|10428.1|10420.1|6
1647246200000|2022-03-14 08:23:20|10427.7|10419.7|10425.7|10417.7|10427.7|10419.7|10425.7|10417.7|4
1647246210000|2022-03-14 08:23:30|10426.1|10418.1|10428.5|10420.5|10429.1|10421.1|10426.1|10418.1|8
1647246220000|2022-03-14 08:23:40|10428.1|10420.1|10422.6|10414.6|10428.1|10420.1|10422.5|10414.5|12
1647246230000|2022-03-14 08:23:50|10422.4|10414.4|10414.8|10406.8|10422.4|10414.4|10414.1|10406.1|16
1647246240000|2022-03-14 08:24:00|10415.2|10407.2|10424.2|10416.2|10425.9|10417.9|10413.6|10405.6|10
1647246250000|2022-03-14 08:24:10|10423.9|10415.9|10423.7|10415.7|10424.7|10416.7|10420.7|10412.7|9
1647246260000|2022-03-14 08:24:20|10421.7|10413.7|10425.2|10417.2|10428.7|10420.7|10421.7|10413.7|24
1647246270000|2022-03-14 08:24:30|10425|10417|10429|10421|10430.1|10422.1|10422.1|10415.4|10
1647246280000|2022-03-14 08:24:40|10430.5|10422.5|10427|10419|10430.5|10422.5|10426|10418|10
1647246290000|2022-03-14 08:24:50|10426.8|10418.8|10419.8|10411.8|10426.8|10418.8|10417.9|10411.3|27
1647246300000|2022-03-14 08:25:00|10419.7|10411.7|10417.5|10409.5|10420.5|10412.5|10416.5|10408.5|25
1647246310000|2022-03-14 08:25:10|10417.3|10409.3|10417|10409|10419.7|10411.7|10416.5|10408.5|13
1647246320000|2022-03-14 08:25:20|10416.5|10408.5|10412.2|10404.2|10418.3|10410.3|10410.7|10402.7|40
1647246330000|2022-03-14 08:25:30|10411.8|10403.8|10417|10409|10417|10409|10408.2|10400.2|31
1647246340000|2022-03-14 08:25:40|10416|10408|10412.4|10404.4|10416|10408|10412.4|10404.4|4
1647246350000|2022-03-14 08:25:50|10411.9|10403.9|10413.9|10405.9|10414.2|10406.2|10411.9|10403.9|10
1647246360000|2022-03-14 08:26:00|10413.6|10405.6|10411.9|10403.9|10414.6|10406.6|10410.6|10402.6|13
1647246370000|2022-03-14 08:26:10|10411.4|10403.4|10401.1|10393.1|10411.4|10403.4|10400.4|10392.4|23
1647246380000|2022-03-14 08:26:20|10400.4|10392.4|10400.4|10392.4|10403.4|10397.2|10398.8|10390.8|16
1647246390000|2022-03-14 08:26:30|10400.3|10392.3|10399.2|10391.2|10403.2|10395.2|10398.2|10390.3|30
1647246400000|2022-03-14 08:26:40|10398.7|10390.7|10411.2|10403.2|10411.8|10403.8|10398.3|10390.3|21
1647246410000|2022-03-14 08:26:50|10411.1|10403.1|10407.8|10399.8|10411.7|10403.7|10406.9|10398.9|11
1647246420000|2022-03-14 08:27:00|10407.7|10399.7|10410.7|10402.7|10410.8|10402.8|10407.7|10399.7|8
1647246430000|2022-03-14 08:27:10|10410.2|10402.2|10411.8|10403.8|10414.4|10407|10409.3|10401.3|26
1647246440000|2022-03-14 08:27:20|10411.3|10403.3|10410.3|10402.3|10411.8|10403.8|10404.3|10396.3|31
1647246450000|2022-03-14 08:27:30|10410.2|10402.2|10407.3|10399.3|10411.8|10403.8|10407.3|10399.3|11
1647246460000|2022-03-14 08:27:40|10408.3|10400.3|10400.8|10392.8|10409.3|10401.3|10400.4|10392.4|13
1647246470000|2022-03-14 08:27:50|10403.9|10395.9|10408.3|10400.3|10410.3|10402.3|10403.9|10395.9|14
1647246480000|2022-03-14 08:28:00|10408.2|10400.2|10410.3|10402.3|10411.3|10403.3|10405.8|10397.8|8
1647246490000|2022-03-14 08:28:10|10410.1|10402.1|10418.9|10410.9|10419.3|10411.3|10407.8|10399.8|25
1647246500000|2022-03-14 08:28:20|10419.3|10411.3|10433.3|10425.3|10434.4|10426.4|10419.2|10411.2|46
1647246510000|2022-03-14 08:28:30|10432.9|10424.9|10433.9|10425.9|10440|10432|10430.5|10422.5|72
1647246520000|2022-03-14 08:28:40|10434.9|10426.9|10429.8|10421.8|10438.9|10430.9|10423.9|10415.9|49
1647246530000|2022-03-14 08:28:50|10429.1|10421.1|10419|10411|10429.1|10421.1|10413.5|10405.5|38
1647246540000|2022-03-14 08:29:00|10418.8|10410.8|10432.1|10424.1|10433|10425|10417.4|10409.4|28
1647246550000|2022-03-14 08:29:10|10432.5|10424.5|10426.9|10418.9|10432.5|10424.5|10425.4|10417.4|23
1647246560000|2022-03-14 08:29:20|10429.9|10421.9|10429.9|10421.9|10430.5|10422.5|10416.9|10408.9|62
1647246570000|2022-03-14 08:29:30|10429.8|10421.8|10431.7|10423.7|10431.9|10423.9|10425.8|10417.8|29
1647246580000|2022-03-14 08:29:40|10431.5|10423.5|10425.4|10417.4|10432.6|10424.6|10418.8|10410.8|48
1647246590000|2022-03-14 08:29:50|10426.3|10418.3|10416.9|10408.9|10429.5|10421.5|10416.5|10408.5|35
1647246600000|2022-03-14 08:30:00|10417.9|10409.9|10423.9|10415.9|10431.4|10423.4|10417.9|10409.9|67
1647246610000|2022-03-14 08:30:10|10423.8|10415.8|10421.1|10413.1|10425.6|10417.6|10419.1|10411.1|22
1647246620000|2022-03-14 08:30:20|10421|10413|10403.5|10395.5|10421|10413|10400.7|10392.7|82
1647246630000|2022-03-14 08:30:30|10404.2|10396.2|10400|10392|10409.7|10401.7|10394.8|10386.8|62
1647246640000|2022-03-14 08:30:40|10399.1|10391.1|10417.6|10409.6|10419.1|10411.1|10398|10390|46
1647246650000|2022-03-14 08:30:50|10418.1|10410.1|10403.6|10395.6|10418.1|10410.1|10402.2|10394.2|16
1647246660000|2022-03-14 08:31:00|10403.8|10395.8|10406.7|10398.7|10409.3|10401.3|10403.6|10395.6|18
1647246670000|2022-03-14 08:31:10|10405.7|10397.7|10405.1|10397.1|10406.4|10398.4|10404.7|10396.7|2
1647246680000|2022-03-14 08:31:20|10405.6|10397.6|10406.3|10398.3|10407.8|10399.8|10404.5|10396.5|16
1647246690000|2022-03-14 08:31:30|10406.2|10398.2|10407.2|10399.2|10409.2|10401.2|10405.2|10397.2|47
1647246700000|2022-03-14 08:31:40|10407.9|10399.9|10403.2|10395.2|10409.8|10401.8|10403.2|10395.2|4
1647246710000|2022-03-14 08:31:50|10403.1|10395.1|10401.8|10393.8|10404.7|10396.7|10399.3|10391.3|11
1647246720000|2022-03-14 08:32:00|10402.3|10394.3|10401.3|10393.3|10407.9|10399.9|10401.3|10393.3|16
1647246730000|2022-03-14 08:32:10|10401.4|10393.4|10398.1|10390.1|10401.9|10394.6|10397.8|10389.8|10
1647246740000|2022-03-14 08:32:20|10397.9|10389.9|10390.3|10382.3|10397.9|10389.9|10385.3|10377.3|63
1647246750000|2022-03-14 08:32:30|10388.3|10380.3|10382.8|10374.8|10390.3|10382.3|10382.8|10374.8|50
1647246760000|2022-03-14 08:32:40|10381.8|10373.8|10371.4|10363.4|10383.8|10376.3|10369.8|10361.8|69
1647246770000|2022-03-14 08:32:50|10371.9|10363.9|10362.3|10354.3|10372.8|10364.8|10359.2|10351.2|59
1647246780000|2022-03-14 08:33:00|10362.7|10354.7|10350.3|10342.3|10368.5|10360.5|10350.3|10342.3|82
1647246790000|2022-03-14 08:33:10|10348.3|10340.3|10362.3|10354.3|10364|10356|10341|10333|64
1647246800000|2022-03-14 08:33:20|10362.7|10354.7|10362|10354|10364.8|10356.8|10360.2|10352.5|24
1647246810000|2022-03-14 08:33:30|10360.5|10352.5|10362.4|10354.4|10366.7|10358.7|10359.4|10351.4|25
1647246820000|2022-03-14 08:33:40|10360.8|10352.8|10361|10353|10363.4|10355.4|10360|10352|24
1647246830000|2022-03-14 08:33:50|10361.5|10353.5|10359.5|10351.5|10361.5|10353.5|10356.5|10348.5|20
1647246840000|2022-03-14 08:34:00|10360|10352|10363|10355|10363.5|10355.5|10358.5|10350.5|16
1647246850000|2022-03-14 08:34:10|10363.3|10355.3|10372.1|10364.1|10372.6|10364.6|10362|10354.5|24
1647246860000|2022-03-14 08:34:20|10371.6|10363.6|10374.1|10366.1|10374.6|10366.6|10369.6|10361.6|26
1647246870000|2022-03-14 08:34:30|10372.8|10364.8|10376.5|10368.5|10377.1|10369.1|10371.5|10364.6|16
1647246880000|2022-03-14 08:34:40|10377|10369|10373|10365|10377|10369|10371.1|10363.1|7
1647246890000|2022-03-14 08:34:50|10372.7|10364.7|10366|10358|10373|10365|10362|10354|18
1647246900000|2022-03-14 08:35:00|10365.5|10357.5|10365.9|10357.9|10366|10358|10365.5|10357.5|1
1647246910000|2022-03-14 08:35:10|10365.8|10357.8|10358.4|10350.4|10365.8|10357.8|10358.4|10350.4|12
1647246920000|2022-03-14 08:35:20|10358.5|10350.5|10358.5|10350.5|10360.5|10352.5|10357.5|10349.5|10
1647246930000|2022-03-14 08:35:30|10358.4|10350.4|10362.5|10354.5|10365|10357|10357.5|10349.5|12
1647246940000|2022-03-14 08:35:40|10360.6|10352.6|10364.2|10356.2|10364.5|10356.5|10357.7|10349.7|21
1647246950000|2022-03-14 08:35:50|10363.2|10355.2|10363|10355|10364|10356|10362.5|10354.5|3
1647246960000|2022-03-14 08:36:00|10369|10361|10371.7|10363.7|10378|10370|10368.5|10360.6|42
1647246970000|2022-03-14 08:36:10|10372.3|10364.3|10380.3|10372.3|10381.3|10373.3|10371.5|10363.5|17
1647246980000|2022-03-14 08:36:20|10380.6|10372.6|10374.2|10366.2|10383.6|10375.6|10374.2|10366.2|27
1647246990000|2022-03-14 08:36:30|10373.5|10365.5|10371.8|10363.8|10373.5|10365.5|10371.3|10363.3|11
1647247000000|2022-03-14 08:36:40|10372.2|10364.2|10372.7|10364.7|10379.3|10371.3|10372.2|10364.2|17
1647247010000|2022-03-14 08:36:50|10372.3|10364.3|10376.8|10368.8|10376.8|10368.8|10372.3|10364.3|32
1647247020000|2022-03-14 08:37:00|10377.1|10369.1|10379.3|10371.3|10380.7|10374.4|10374.7|10366.7|23
1647247030000|2022-03-14 08:37:10|10378.8|10370.8|10379.7|10371.7|10380.8|10372.8|10378.8|10370.8|10
1647247040000|2022-03-14 08:37:20|10381.2|10373.2|10376.2|10368.2|10381.2|10373.2|10376.2|10368.2|5
1647247050000|2022-03-14 08:37:30|10376.4|10368.4|10375.2|10367.2|10377.2|10369.2|10374.5|10366.5|3
1647247060000|2022-03-14 08:37:40|10375.3|10367.3|10377.2|10369.2|10377.2|10369.2|10374.7|10366.7|8
1647247070000|2022-03-14 08:37:50|10376.9|10368.9|10376.2|10368.2|10379.7|10371.7|10375.7|10367.7|7
1647247080000|2022-03-14 08:38:00|10375.8|10367.8|10374.9|10366.9|10379.7|10371.7|10374.9|10366.9|8
1647247090000|2022-03-14 08:38:10|10371.7|10363.7|10380.6|10372.6|10380.6|10372.6|10371.7|10363.7|22
1647247100000|2022-03-14 08:38:20|10381|10373|10380|10372|10383|10375|10379.7|10371.7|19
1647247110000|2022-03-14 08:38:30|10380.5|10372.5|10382.4|10374.4|10382.5|10374.5|10380.5|10372.5|1
1647247120000|2022-03-14 08:38:40|10382.3|10374.3|10382.5|10374.5|10382.9|10374.9|10382.3|10374.3|0
1647247130000|2022-03-14 08:38:50|10383.5|10375.5|10395.5|10387.5|10395.5|10387.5|10383.5|10375.5|45
1647247140000|2022-03-14 08:39:00|10395|10387|10410.4|10402.4|10410.4|10402.4|10394.6|10386.6|30
1647247150000|2022-03-14 08:39:10|10410|10402|10398.3|10390.3|10410|10402|10395.8|10387.8|23
1647247160000|2022-03-14 08:39:20|10398|10390|10396.1|10388.1|10398|10391.4|10395.4|10387.6|6
1647247170000|2022-03-14 08:39:30|10397.4|10389.4|10395.2|10387.2|10399.8|10391.8|10395.2|10387.2|18
1647247180000|2022-03-14 08:39:40|10395.5|10387.5|10401.7|10393.7|10401.7|10393.7|10395.5|10387.5|15
1647247190000|2022-03-14 08:39:50|10401.9|10393.9|10406.4|10398.4|10409.3|10401.3|10401.9|10393.9|19
1647247200000|2022-03-14 08:40:00|10405.2|10397.2|10408.1|10400.1|10408.7|10400.7|10405.2|10397.2|9
1647247210000|2022-03-14 08:40:10|10407.9|10399.9|10403.8|10395.8|10407.9|10399.9|10401.2|10393.2|18
1647247220000|2022-03-14 08:40:20|10404.4|10396.4|10406.1|10398.1|10408.3|10400.3|10404.4|10396.4|17
1647247230000|2022-03-14 08:40:30|10405.6|10397.6|10404.4|10396.4|10408.1|10400.1|10401.9|10393.9|16
1647247240000|2022-03-14 08:40:40|10405.6|10397.6|10398.5|10390.5|10407|10399|10398.5|10390.5|21
1647247250000|2022-03-14 08:40:50|10398.6|10390.6|10403.5|10395.5|10405.1|10397.1|10398.6|10390.6|26
1647247260000|2022-03-14 08:41:00|10403.8|10395.8|10406.5|10398.5|10406.5|10398.5|10403.8|10395.8|1
1647247270000|2022-03-14 08:41:10|10406.9|10398.9|10402.7|10394.7|10408|10400|10398.7|10390.7|20
1647247280000|2022-03-14 08:41:20|10402.8|10394.8|10406.2|10398.2|10406.2|10398.2|10402.8|10394.8|10
1647247290000|2022-03-14 08:41:30|10406.4|10398.4|10404.2|10396.2|10415.1|10407.1|10404.2|10396.2|24
1647247300000|2022-03-14 08:41:40|10405.8|10397.8|10402.2|10394.2|10405.9|10397.9|10400.7|10394.2|15
1647247310000|2022-03-14 08:41:50|10402.6|10394.6|10400.7|10392.7|10402.6|10394.6|10398.7|10390.7|6
1647247320000|2022-03-14 08:42:00|10400.9|10392.9|10407.2|10399.2|10408.3|10400.3|10398.3|10390.3|7
1647247330000|2022-03-14 08:42:10|10406.5|10398.5|10405.3|10397.3|10410.6|10402.6|10404.2|10396.2|21
1647247340000|2022-03-14 08:42:20|10407.8|10399.8|10397.7|10389.7|10407.8|10399.8|10396.6|10389.7|13
1647247350000|2022-03-14 08:42:30|10397.6|10389.6|10399.2|10391.2|10402.1|10394.1|10397.2|10389.2|12
1647247360000|2022-03-14 08:42:40|10399.6|10391.6|10400.1|10392.1|10403.6|10395.6|10398.4|10391.6|4
1647247370000|2022-03-14 08:42:50|10398.8|10394.8|10401.2|10393.2|10401.2|10394.8|10398.8|10392.1|1
1647247380000|2022-03-14 08:43:00|10400.5|10392.5|10400.7|10392.7|10401.2|10393.2|10400.1|10392.1|1
1647247390000|2022-03-14 08:43:10|10400.1|10392.1|10402.6|10394.6|10402.6|10394.6|10400.1|10392.1|6
1647247400000|2022-03-14 08:43:20|10403.1|10395.1|10405.6|10397.6|10405.6|10397.6|10403.1|10395.1|0
1647247410000|2022-03-14 08:43:30|10405.1|10397.1|10409.1|10401.1|10409.7|10401.7|10404.1|10396.1|5
1647247420000|2022-03-14 08:43:40|10408.7|10400.7|10410.6|10402.6|10410.6|10402.6|10407.1|10399.1|4
1647247430000|2022-03-14 08:43:50|10409.6|10401.6|10412.4|10404.4|10412.4|10405|10408.7|10400.7|6
1647247440000|2022-03-14 08:44:00|10412.6|10404.6|10407.5|10399.5|10413.8|10405.8|10405.9|10397.9|12
1647247450000|2022-03-14 08:44:10|10408.3|10400.3|10400.2|10392.2|10408.3|10400.3|10399.7|10391.7|12
1647247460000|2022-03-14 08:44:20|10400.3|10392.3|10397.2|10389.2|10400.6|10392.6|10395.7|10387.7|27
1647247470000|2022-03-14 08:44:30|10397.4|10389.4|10405.7|10397.7|10406|10398|10397.4|10389.4|31
1647247480000|2022-03-14 08:44:40|10404.7|10396.7|10397.5|10389.5|10404.7|10396.7|10397.5|10389.5|15
1647247490000|2022-03-14 08:44:50|10397.7|10389.7|10402|10394|10402.5|10394.5|10397.7|10389.7|4
1647247500000|2022-03-14 08:45:00|10402.4|10394.4|10405|10397|10405.5|10397.5|10402.4|10394.4|5
1647247510000|2022-03-14 08:45:10|10405.5|10397.5|10410|10402|10410.8|10402.8|10405.5|10397.5|19
1647247520000|2022-03-14 08:45:20|10409.8|10401.8|10404.3|10396.3|10409.8|10401.9|10404.3|10396.3|7
1647247530000|2022-03-14 08:45:30|10400.8|10392.8|10399.9|10391.9|10401.3|10393.3|10396|10388|12
1647247540000|2022-03-14 08:45:40|10399.5|10391.5|10392.7|10384.7|10399.5|10391.5|10392.2|10384.2|19
1647247550000|2022-03-14 08:45:50|10392.4|10384.4|10387.2|10379.2|10392.4|10384.4|10386.9|10378.9|17
1647247560000|2022-03-14 08:46:00|10386.3|10378.3|10387.2|10379.2|10389.2|10381.2|10382.6|10374.6|31
1647247570000|2022-03-14 08:46:10|10387.4|10379.4|10398.3|10390.3|10398.3|10390.3|10387.4|10379.4|18
1647247580000|2022-03-14 08:46:20|10397.8|10389.8|10398.8|10390.8|10400.2|10392.2|10397|10389|15
1647247590000|2022-03-14 08:46:30|10399.2|10391.2|10397.7|10389.7|10405|10397|10397|10389|24
1647247600000|2022-03-14 08:46:40|10397.9|10389.9|10393.8|10385.8|10402.4|10394.4|10393.5|10385.5|18
1647247610000|2022-03-14 08:46:50|10393.7|10385.7|10386.9|10378.9|10393.7|10385.7|10386.8|10378.8|7
1647247620000|2022-03-14 08:47:00|10386.8|10378.8|10385.6|10377.6|10386.8|10378.8|10384.1|10376.1|9
1647247630000|2022-03-14 08:47:10|10385.7|10377.7|10388|10380|10392.2|10384.2|10385.7|10377.7|10
1647247640000|2022-03-14 08:47:20|10387.5|10379.5|10383|10375|10387.5|10379.5|10383|10375|4
1647247650000|2022-03-14 08:47:30|10382.8|10374.8|10381.5|10373.5|10382.8|10374.8|10380.4|10372.4|13
1647247660000|2022-03-14 08:47:40|10381.6|10373.6|10382.5|10374.5|10383.5|10375.5|10381.6|10373.6|3
1647247670000|2022-03-14 08:47:50|10382.1|10374.1|10381.9|10373.9|10382.4|10374.4|10381|10373|4
1647247680000|2022-03-14 08:48:00|10381.5|10373.5|10382|10374|10383|10375|10381.5|10373.5|4
1647247690000|2022-03-14 08:48:10|10382.1|10374.1|10383|10375|10383|10375|10381.9|10373.9|3
1647247700000|2022-03-14 08:48:20|10383.5|10375.5|10383.6|10375.6|10383.6|10375.6|10382.9|10374.9|4
1647247710000|2022-03-14 08:48:30|10383|10375|10375.3|10367.3|10383.7|10375.7|10374.8|10366.8|23
1647247720000|2022-03-14 08:48:40|10375.4|10367.4|10375.1|10367.1|10376.7|10368.7|10372.6|10364.6|29
1647247730000|2022-03-14 08:48:50|10375|10367|10373.3|10365.3|10375|10367|10373.3|10365.3|13
1647247740000|2022-03-14 08:49:00|10373|10365|10373.2|10365.2|10374.1|10366.1|10372.8|10364.8|61
1647247750000|2022-03-14 08:49:10|10374|10366|10373.8|10365.8|10375.3|10367.3|10373.1|10365.1|103
1647247760000|2022-03-14 08:49:20|10373.7|10365.7|10372.6|10364.6|10373.8|10367|10371|10364|20
1647247770000|2022-03-14 08:49:30|10372.5|10364.5|10372.7|10364.7|10374.6|10366.6|10372|10364|8
1647247780000|2022-03-14 08:49:40|10373.7|10365.7|10374.1|10366.1|10374.6|10366.6|10372.2|10364.2|5
1647247790000|2022-03-14 08:49:50|10375.3|10367.3|10375.7|10367.7|10377.7|10369.7|10374.1|10366.1|9
1647247800000|2022-03-14 08:50:00|10375.2|10367.2|10343.7|10335.7|10375.2|10367.2|10343.4|10335.4|170
1647247810000|2022-03-14 08:50:10|10344.2|10336.2|10348.7|10340.7|10352.1|10344.1|10342.4|10334.4|70
1647247820000|2022-03-14 08:50:20|10349.1|10341.1|10347.1|10339.1|10351.6|10343.6|10346.1|10338.1|17
1647247830000|2022-03-14 08:50:30|10347.2|10339.2|10349|10341|10351.9|10343.9|10345.6|10337.6|29
1647247840000|2022-03-14 08:50:40|10348.7|10340.7|10347|10339|10349.6|10343.8|10346.6|10338.6|5
1647247850000|2022-03-14 08:50:50|10346.6|10338.6|10333.5|10325.5|10347.1|10339.1|10331.7|10323.7|62
1647247860000|2022-03-14 08:51:00|10333.1|10325.1|10331.6|10323.6|10337.6|10330.6|10331.6|10323.6|51
1647247870000|2022-03-14 08:51:10|10331.7|10323.7|10337.1|10329.1|10339.6|10333.6|10331.7|10323.7|72
1647247880000|2022-03-14 08:51:20|10334.6|10326.6|10337.7|10329.7|10337.7|10329.7|10333.1|10325.1|25
1647247890000|2022-03-14 08:51:30|10337.5|10329.5|10337.6|10329.6|10338.2|10330.2|10336.1|10328.1|10
1647247900000|2022-03-14 08:51:40|10338.1|10330.1|10350.1|10342.1|10350.1|10342.1|10338.1|10330.1|33
1647247910000|2022-03-14 08:51:50|10350.7|10342.7|10351.1|10343.1|10356.6|10348.6|10349.6|10341.6|60
1647247920000|2022-03-14 08:52:00|10351|10343|10347.6|10339.6|10351|10343|10343.3|10335.3|20
1647247930000|2022-03-14 08:52:10|10347.7|10339.7|10351.1|10343.1|10351.1|10343.1|10347.7|10339.7|8
1647247940000|2022-03-14 08:52:20|10351|10343|10347.6|10339.6|10351|10343|10347.6|10339.6|1
1647247950000|2022-03-14 08:52:30|10347.1|10339.1|10354.4|10346.4|10354.4|10346.4|10347.1|10339.1|34
1647247960000|2022-03-14 08:52:40|10352.9|10344.9|10353.7|10345.7|10353.7|10345.7|10351.5|10343.5|15
1647247970000|2022-03-14 08:52:50|10353.6|10345.6|10354.6|10346.6|10355.3|10347.3|10352.3|10344.3|7
1647247980000|2022-03-14 08:53:00|10353.9|10345.9|10358|10350|10359.1|10351.1|10353.5|10345.5|38
1647247990000|2022-03-14 08:53:10|10358.5|10350.5|10352.5|10344.5|10360.6|10352.6|10352.5|10344.5|28
1647248000000|2022-03-14 08:53:20|10352.6|10344.6|10352.1|10344.1|10353.1|10345.1|10352.1|10344.1|11
1647248010000|2022-03-14 08:53:30|10352.2|10344.2|10350.2|10342.2|10352.2|10344.2|10348.6|10340.6|9
1647248020000|2022-03-14 08:53:40|10348.6|10340.6|10341.1|10333.1|10352.1|10344.1|10340.6|10332.6|57
1647248030000|2022-03-14 08:53:50|10340.7|10332.7|10332.5|10324.5|10340.7|10332.7|10332.5|10324.5|35
1647248040000|2022-03-14 08:54:00|10332.7|10324.7|10325.1|10317.1|10332.7|10324.7|10322.1|10315.1|71
1647248050000|2022-03-14 08:54:10|10324.6|10316.6|10331.1|10323.1|10331.1|10323.1|10324.6|10316.6|24
1647248060000|2022-03-14 08:54:20|10331.2|10323.2|10336.6|10328.6|10336.6|10328.6|10331.2|10323.2|28
1647248070000|2022-03-14 08:54:30|10336.5|10328.5|10338.8|10330.8|10345.1|10337.1|10336.1|10328.1|32
1647248080000|2022-03-14 08:54:40|10339|10331|10338.1|10330.1|10343.2|10335.2|10337.7|10329.7|22
1647248090000|2022-03-14 08:54:50|10335.1|10331.1|10340.1|10332.1|10342.1|10334.1|10333.1|10325.1|17
1647248100000|2022-03-14 08:55:00|10339.6|10331.6|10334.1|10326.1|10341.1|10333.1|10333.1|10325.1|18
1647248110000|2022-03-14 08:55:10|10334.2|10326.2|10335.1|10327.1|10335.1|10327.1|10329.1|10321.1|60
1647248120000|2022-03-14 08:55:20|10335.2|10327.2|10336.4|10328.4|10337.7|10329.7|10335.1|10327.1|6
1647248130000|2022-03-14 08:55:30|10337.6|10329.6|10336.6|10328.6|10337.7|10329.7|10333.1|10325.1|9
1647248140000|2022-03-14 08:55:40|10336.7|10328.7|10342.8|10334.8|10343.1|10335.1|10336.7|10328.7|38
1647248150000|2022-03-14 08:55:50|10341.7|10333.7|10340.1|10332.1|10341.7|10333.7|10339.6|10331.6|6
1647248160000|2022-03-14 08:56:00|10341.9|10333.9|10343.1|10335.1|10343.7|10335.7|10341.9|10333.9|9
1647248170000|2022-03-14 08:56:10|10342.6|10334.6|10346.1|10338.1|10348.6|10340.6|10342.6|10334.6|8
1647248180000|2022-03-14 08:56:20|10344.1|10336.1|10344.6|10336.6|10345.2|10337.2|10343.1|10335.1|6
1647248190000|2022-03-14 08:56:30|10344.8|10336.8|10340.1|10332.1|10344.8|10336.8|10340.1|10332.1|6
1647248200000|2022-03-14 08:56:40|10339.9|10331.9|10338.1|10330.1|10339.9|10332.8|10336.8|10330.1|7
1647248210000|2022-03-14 08:56:50|10338|10330|10339|10331|10339|10331|10337.5|10329.5|3
1647248220000|2022-03-14 08:57:00|10340|10332|10341|10333|10341|10333|10340|10332|5
1647248230000|2022-03-14 08:57:10|10340.9|10332.9|10338.5|10330.5|10341|10333|10338.5|10330.5|10
1647248240000|2022-03-14 08:57:20|10338.7|10330.7|10334.5|10326.5|10339|10331|10332.3|10324.3|21
1647248250000|2022-03-14 08:57:30|10334.2|10326.2|10333.5|10325.5|10334.5|10326.5|10333.5|10325.5|3
1647248260000|2022-03-14 08:57:40|10333.7|10325.7|10338|10330|10338.8|10330.8|10333.7|10325.7|12
1647248270000|2022-03-14 08:57:50|10340.4|10332.4|10339.5|10331.5|10340.4|10332.4|10338.5|10330.5|5
1647248280000|2022-03-14 08:58:00|10339.9|10331.9|10348.6|10340.6|10350.6|10342.6|10339.9|10331.9|49
1647248290000|2022-03-14 08:58:10|10348.5|10340.5|10352.4|10344.4|10353|10345|10347.3|10339.3|20
1647248300000|2022-03-14 08:58:20|10352.3|10344.3|10351.6|10343.6|10352.3|10344.3|10351.3|10343.3|1
1647248310000|2022-03-14 08:58:30|10350.7|10342.7|10347.6|10339.6|10350.7|10342.7|10347.6|10339.6|10
1647248320000|2022-03-14 08:58:40|10347.5|10339.5|10345|10337|10347.5|10339.5|10343.1|10335.1|28
1647248330000|2022-03-14 08:58:50|10346|10338|10347.1|10339.1|10348.5|10340.5|10346|10338|5
1647248340000|2022-03-14 08:59:00|10346.7|10338.7|10344.1|10336.1|10346.7|10338.7|10341.1|10333.1|16
1647248350000|2022-03-14 08:59:10|10344.2|10336.2|10341.6|10333.6|10344.6|10336.6|10339.5|10331.5|18
1647248360000|2022-03-14 08:59:20|10341.7|10333.7|10343|10335|10343|10335|10338.1|10330.1|13
1647248370000|2022-03-14 08:59:30|10342.6|10334.6|10341.6|10333.6|10342.6|10334.6|10341.6|10333.6|1
1647248380000|2022-03-14 08:59:40|10342.1|10334.1|10330|10322|10342.1|10334.1|10328.1|10320.1|35
1647248390000|2022-03-14 08:59:50|10329.5|10321.5|10327.6|10319.6|10330.5|10322.5|10327.6|10319.6|8
1647248400000|2022-03-14 09:00:00|10328.1|10320.1|10333.2|10325.2|10333.2|10325.2|10326.2|10318.5|36
1647248410000|2022-03-14 09:00:10|10334.9|10326.9|10334.5|10326.5|10339|10331|10333.5|10325.5|36
1647248420000|2022-03-14 09:00:20|10335.2|10327.2|10337.5|10329.5|10338.6|10330.6|10335.2|10327.2|26
1647248430000|2022-03-14 09:00:30|10337.4|10329.4|10342.5|10334.5|10342.5|10334.5|10337|10329|12
1647248440000|2022-03-14 09:00:40|10342.3|10334.3|10337.5|10329.5|10342.3|10334.3|10337.5|10329.5|7
1647248450000|2022-03-14 09:00:50|10338.4|10330.4|10338.5|10330.5|10338.5|10330.5|10338.4|10330.4|0
1647248460000|2022-03-14 09:01:00|10338.4|10330.4|10344|10336|10344|10336|10338|10330|16
1647248470000|2022-03-14 09:01:10|10344.1|10336.1|10338|10330|10346|10338|10335.5|10327.5|27
1647248480000|2022-03-14 09:01:20|10337.8|10329.8|10334.5|10326.5|10337.8|10329.8|10333.5|10325.5|26
1647248490000|2022-03-14 09:01:30|10334.3|10326.3|10334.9|10326.9|10335|10327|10333.5|10325.5|9
1647248500000|2022-03-14 09:01:40|10334.8|10326.8|10334.4|10326.4|10335|10327|10332.7|10324.7|11
1647248510000|2022-03-14 09:01:50|10335|10327|10340.4|10332.4|10342|10334|10334.4|10326.4|19
1647248520000|2022-03-14 09:02:00|10340.9|10332.9|10334.5|10326.5|10345.5|10337.5|10331.8|10323.8|45
1647248530000|2022-03-14 09:02:10|10335|10327|10330|10322|10335|10327|10329.9|10321.9|19
1647248540000|2022-03-14 09:02:20|10329.9|10321.9|10330.5|10322.5|10330.9|10323.5|10327.5|10319.5|30
1647248550000|2022-03-14 09:02:30|10330.6|10322.6|10329.8|10321.8|10331.5|10323.5|10327.5|10319.5|11
1647248560000|2022-03-14 09:02:40|10330.4|10322.4|10335.4|10327.4|10335.8|10327.8|10329.9|10321.9|28
1647248570000|2022-03-14 09:02:50|10335|10327|10333.8|10325.8|10335|10327|10328.9|10320.9|14
1647248580000|2022-03-14 09:03:00|10333.9|10325.9|10330.9|10322.9|10334.4|10326.4|10329.8|10321.8|7
1647248590000|2022-03-14 09:03:10|10330.8|10322.8|10295.5|10287.5|10330.8|10322.8|10291.7|10283.7|233
1647248600000|2022-03-14 09:03:20|10295.7|10287.7|10301.7|10293.7|10302.7|10294.7|10292|10284|38
1647248610000|2022-03-14 09:03:30|10301.6|10293.6|10305.8|10297.8|10308.2|10300.3|10299.7|10293.2|39
1647248620000|2022-03-14 09:03:40|10305.4|10297.4|10297|10289|10305.4|10297.4|10295.5|10287.5|38
1647248630000|2022-03-14 09:03:50|10297.1|10289.1|10299|10291|10300.4|10292.4|10296|10288|35
1647248640000|2022-03-14 09:04:00|10300|10292|10304.6|10296.6|10309.1|10301.1|10300|10292|37
1647248650000|2022-03-14 09:04:10|10304.8|10296.8|10304.5|10296.5|10308.6|10301.1|10302.6|10294.6|20
1647248660000|2022-03-14 09:04:20|10305.6|10297.6|10302.1|10294.1|10311.5|10303.5|10301.6|10293.6|29
1647248670000|2022-03-14 09:04:30|10301.6|10293.6|10305.1|10297.1|10305.1|10297.1|10298.1|10290.1|21
1647248680000|2022-03-14 09:04:40|10304.9|10296.9|10299.5|10291.5|10304.9|10296.9|10299.5|10291.5|18
1647248690000|2022-03-14 09:04:50|10298.3|10290.3|10300|10292|10302.5|10294.5|10295.5|10287.5|18
1647248700000|2022-03-14 09:05:00|10300.1|10292.1|10304.5|10296.5|10304.5|10296.5|10300.1|10292.1|15
1647248710000|2022-03-14 09:05:10|10304.9|10296.9|10305.6|10297.6|10308.9|10300.9|10304.6|10296.6|65
1647248720000|2022-03-14 09:05:20|10305.5|10297.5|10311.6|10303.6|10311.6|10303.6|10304.6|10296.6|11
1647248730000|2022-03-14 09:05:30|10311.4|10303.4|10311.9|10303.9|10311.9|10303.9|10307.3|10299.3|21
1647248740000|2022-03-14 09:05:40|10311.8|10303.8|10316.6|10308.6|10319.7|10311.7|10310.4|10302.4|22
1647248750000|2022-03-14 09:05:50|10317.3|10309.3|10320.6|10312.6|10322.2|10314.2|10317.3|10309.3|34
1647248760000|2022-03-14 09:06:00|10320.2|10312.2|10319|10311|10321.7|10313.7|10317|10309|21
1647248770000|2022-03-14 09:06:10|10320.7|10312.7|10323.6|10315.6|10323.6|10315.6|10320.7|10312.7|16
1647248780000|2022-03-14 09:06:20|10323.9|10315.9|10328.1|10320.1|10330.1|10322.1|10323.9|10315.9|20
1647248790000|2022-03-14 09:06:30|10326.2|10322.2|10326.2|10318.2|10328.5|10322.6|10325.6|10317.6|11
1647248800000|2022-03-14 09:06:40|10326.1|10318.1|10323.6|10315.6|10326.1|10318.1|10322|10314|5
1647248810000|2022-03-14 09:06:50|10323.2|10315.2|10284.6|10276.6|10323.2|10315.2|10278.8|10270.8|249
1647248820000|2022-03-14 09:07:00|10285.6|10277.6|10280.4|10272.4|10289.5|10281.5|10274.8|10266.8|115
1647248830000|2022-03-14 09:07:10|10280.9|10272.9|10274.6|10266.6|10280.9|10272.9|10264.1|10256.1|291
1647248840000|2022-03-14 09:07:20|10274.7|10266.7|10285.2|10277.2|10288.7|10280.7|10274.7|10266.7|68
1647248850000|2022-03-14 09:07:30|10285|10277|10288.5|10280.5|10290.1|10282.1|10283.1|10275.1|35
1647248860000|2022-03-14 09:07:40|10288.9|10280.9|10283.7|10275.7|10289.1|10281.1|10280.9|10272.9|39
1647248870000|2022-03-14 09:07:50|10283.1|10275.1|10297.8|10289.8|10297.8|10289.8|10283|10275|33
1647248880000|2022-03-14 09:08:00|10297.7|10289.7|10294.5|10286.5|10301.9|10293.9|10294.5|10286.5|39
1647248890000|2022-03-14 09:08:10|10294.9|10286.9|10287.5|10279.5|10294.9|10286.9|10285.4|10277.4|18
1647248900000|2022-03-14 09:08:20|10287.4|10279.4|10286|10278|10287.5|10279.5|10282.4|10274.4|23
1647248910000|2022-03-14 09:08:30|10285.8|10277.8|10287.6|10279.6|10288.5|10280.5|10284.7|10276.7|8
1647248920000|2022-03-14 09:08:40|10287.1|10279.1|10287.5|10279.5|10288.1|10280.1|10281.1|10273.1|15
1647248930000|2022-03-14 09:08:50|10287.7|10279.7|10294.5|10286.5|10294.5|10286.5|10287.7|10279.7|17
1647248940000|2022-03-14 09:09:00|10294|10286|10291.1|10283.1|10298.6|10290.6|10290.7|10282.7|20
1647248950000|2022-03-14 09:09:10|10290.7|10282.7|10293.9|10285.9|10294.9|10286.9|10288.3|10280.3|23
1647248960000|2022-03-14 09:09:20|10293.8|10285.8|10295.5|10287.5|10296.5|10288.5|10293.4|10285.4|11
1647248970000|2022-03-14 09:09:30|10295.3|10287.3|10289.9|10281.9|10295.3|10287.3|10289.9|10281.9|14
1647248980000|2022-03-14 09:09:40|10291.9|10283.9|10286|10278|10291.9|10283.9|10285.9|10277.9|7
1647248990000|2022-03-14 09:09:50|10286.2|10278.2|10285.9|10277.9|10287.3|10279.3|10281.9|10273.9|33
1647249000000|2022-03-14 09:10:00|10285.8|10277.8|10289.4|10281.4|10289.8|10281.8|10285.8|10277.8|15
1647249010000|2022-03-14 09:10:10|10289.8|10281.8|10290.4|10282.4|10290.4|10282.4|10287.4|10279.4|6
1647249020000|2022-03-14 09:10:20|10290.3|10282.3|10291.7|10283.7|10295.3|10287.3|10289.9|10281.9|13
1647249030000|2022-03-14 09:10:30|10291.3|10283.3|10294.3|10286.3|10294.8|10288.3|10287.5|10279.5|21
1647249040000|2022-03-14 09:10:40|10294.4|10286.4|10301.6|10293.6|10302.4|10294.4|10294.4|10286.4|35
1647249050000|2022-03-14 09:10:50|10301.5|10293.5|10301.2|10293.2|10303.8|10296.2|10296.3|10288.3|43
1647249060000|2022-03-14 09:11:00|10300.9|10292.9|10299.9|10291.9|10300.9|10292.9|10295.8|10288.4|11
1647249070000|2022-03-14 09:11:10|10300|10292|10304|10296|10305.4|10297.4|10299.4|10291.4|12
1647249080000|2022-03-14 09:11:20|10306.1|10298.1|10311.9|10303.9|10315.9|10307.9|10305.4|10297.4|48
1647249090000|2022-03-14 09:11:30|10311.5|10303.5|10308.4|10300.4|10311.8|10303.8|10308.4|10300.4|12
1647249100000|2022-03-14 09:11:40|10307.9|10299.9|10310.8|10302.8|10312.8|10304.8|10307.8|10299.8|6
1647249110000|2022-03-14 09:11:50|10312.8|10304.8|10315.4|10307.4|10315.9|10307.9|10312.5|10304.5|17
1647249120000|2022-03-14 09:12:00|10315.3|10307.3|10316.5|10308.5|10319.9|10311.9|10314.4|10306.4|15
1647249130000|2022-03-14 09:12:10|10316.3|10308.3|10312.9|10304.9|10316.4|10308.4|10311.8|10303.8|5
1647249140000|2022-03-14 09:12:20|10313.3|10305.3|10314|10306|10315.6|10307.6|10313.3|10305.3|13
1647249150000|2022-03-14 09:12:30|10313.7|10305.7|10311.5|10303.5|10313.7|10305.7|10311|10303|6
1647249160000|2022-03-14 09:12:40|10311.4|10303.4|10310.4|10302.4|10313.1|10305.1|10308.3|10301.1|8
1647249170000|2022-03-14 09:12:50|10311.9|10303.9|10309|10301|10314.4|10306.4|10309|10301|16
1647249180000|2022-03-14 09:13:00|10308.6|10300.6|10304.2|10296.2|10308.6|10300.6|10303.6|10295.6|21
1647249190000|2022-03-14 09:13:10|10303.9|10295.9|10304.9|10296.9|10309.4|10301.4|10303.9|10295.9|16
1647249200000|2022-03-14 09:13:20|10305.6|10297.6|10302|10294|10306|10298|10298.7|10290.7|37
1647249210000|2022-03-14 09:13:30|10302.4|10294.4|10300.3|10292.3|10302.4|10294.4|10299.2|10291.2|5
1647249220000|2022-03-14 09:13:40|10300.2|10292.2|10303.8|10295.8|10305.8|10297.8|10298.3|10291.8|9
1647249230000|2022-03-14 09:13:50|10303.3|10295.3|10304.2|10296.2|10304.3|10296.3|10303.3|10295.3|2
1647249240000|2022-03-14 09:14:00|10304.3|10296.3|10306.3|10298.3|10307.3|10299.3|10304.3|10296.3|4
1647249250000|2022-03-14 09:14:10|10304.8|10300.8|10316|10308|10320.3|10312.3|10304.8|10298.6|35
1647249260000|2022-03-14 09:14:20|10317.1|10309.1|10313.7|10305.7|10325.6|10317.6|10312|10304|56
1647249270000|2022-03-14 09:14:30|10313.3|10305.3|10311.2|10303.2|10313.3|10305.3|10305.1|10297.7|28
1647249280000|2022-03-14 09:14:40|10310.7|10302.7|10310.7|10302.7|10311.2|10303.2|10310.7|10302.7|15
1647249290000|2022-03-14 09:14:50|10310.5|10302.5|10305.4|10297.4|10310.5|10302.5|10304.6|10296.6|16
1647249300000|2022-03-14 09:15:00|10305.5|10297.5|10304.5|10296.5|10305.6|10297.6|10301.7|10293.7|12
1647249310000|2022-03-14 09:15:10|10304.2|10296.2|10303.6|10295.6|10304.6|10296.6|10302.5|10294.5|6
1647249320000|2022-03-14 09:15:20|10303.8|10295.8|10295.5|10287.5|10304.2|10296.2|10295|10287|35
1647249330000|2022-03-14 09:15:30|10295.9|10287.9|10304.8|10296.8|10304.8|10296.8|10293.5|10286|18
1647249340000|2022-03-14 09:15:40|10303.8|10295.8|10299.9|10291.9|10305.3|10298.1|10298.8|10290.8|13
1647249350000|2022-03-14 09:15:50|10299.8|10291.8|10298.4|10290.4|10299.8|10291.8|10298.4|10290.4|4
1647249360000|2022-03-14 09:16:00|10298|10290|10301.4|10293.4|10301.4|10293.4|10294.4|10286.4|13
1647249370000|2022-03-14 09:16:10|10301.6|10293.6|10301.2|10293.2|10302.1|10294.1|10299.9|10291.9|18
1647249380000|2022-03-14 09:16:20|10299.7|10291.7|10302|10294|10305.6|10297.6|10299.7|10291.7|14
1647249390000|2022-03-14 09:16:30|10303.6|10295.6|10303.6|10295.6|10304.6|10296.6|10302.8|10294.8|4
1647249400000|2022-03-14 09:16:40|10302.6|10294.6|10311.2|10303.2|10312.1|10304.1|10301|10293|17
1647249410000|2022-03-14 09:16:50|10311.7|10303.7|10312.5|10304.5|10312.6|10304.6|10311.6|10303.6|2
1647249420000|2022-03-14 09:17:00|10312.1|10304.1|10319.2|10311.2|10319.2|10311.2|10312.1|10304.1|8
1647249430000|2022-03-14 09:17:10|10319.7|10311.7|10322.3|10314.3|10323.1|10315.1|10319.7|10311.7|21
1647249440000|2022-03-14 09:17:20|10322.4|10314.4|10323.8|10315.8|10324.4|10316.4|10322.3|10314.3|15
1647249450000|2022-03-14 09:17:30|10323.7|10315.7|10327.4|10319.4|10331|10323|10323.3|10315.3|43
1647249460000|2022-03-14 09:17:40|10327.9|10319.9|10320.9|10312.9|10330|10322|10320.8|10312.8|10
1647249470000|2022-03-14 09:17:50|10321.1|10313.1|10317.5|10309.5|10322|10314|10315.9|10307.9|17
1647249480000|2022-03-14 09:18:00|10318|10310|10318.5|10310.5|10319.5|10311.5|10317|10309|7
1647249490000|2022-03-14 09:18:10|10318|10310|10319|10311|10320.1|10312.1|10318|10310|4
1647249500000|2022-03-14 09:18:20|10318.9|10310.9|10319|10311|10319.2|10311.2|10318.5|10310.5|2
1647249510000|2022-03-14 09:18:30|10318.8|10310.8|10322.5|10314.5|10322.5|10314.5|10317.9|10309.9|9
1647249520000|2022-03-14 09:18:40|10322.4|10314.4|10321.2|10313.2|10322.9|10316.3|10318.8|10310.8|14
1647249530000|2022-03-14 09:18:50|10321.3|10313.3|10321.6|10313.6|10323.3|10315.3|10319.2|10311.2|15
1647249540000|2022-03-14 09:19:00|10320.8|10312.8|10316.3|10308.3|10320.8|10313.3|10314.8|10306.8|19
1647249550000|2022-03-14 09:19:10|10317.3|10309.3|10315.7|10307.7|10317.8|10311.1|10315.1|10307.7|8
1647249560000|2022-03-14 09:19:20|10315.2|10307.2|10314.8|10306.8|10315.2|10307.2|10314.8|10306.8|0
1647249570000|2022-03-14 09:19:30|10315.6|10307.6|10317.8|10309.8|10317.8|10309.8|10315.6|10307.6|1
1647249580000|2022-03-14 09:19:40|10317.9|10309.9|10316.2|10308.2|10321.3|10313.3|10316.2|10308.2|14
1647249590000|2022-03-14 09:19:50|10315.9|10307.9|10316.3|10308.3|10316.8|10308.8|10314.4|10306.4|7
1647249600000|2022-03-14 09:20:00|10315.5|10307.5|10314.8|10306.8|10316.8|10308.8|10313.7|10305.7|10
1647249610000|2022-03-14 09:20:10|10314.9|10306.9|10319.8|10311.8|10320.3|10312.3|10314.9|10306.9|12
1647249620000|2022-03-14 09:20:20|10322.8|10314.8|10330.8|10322.8|10331.2|10323.2|10322.8|10314.8|34
1647249630000|2022-03-14 09:20:30|10331|10323|10330.3|10322.3|10332.3|10324.3|10329.3|10321.3|17
1647249640000|2022-03-14 09:20:40|10329.8|10321.8|10328.8|10320.8|10329.8|10321.8|10328.3|10320.3|4
1647249650000|2022-03-14 09:20:50|10328.7|10320.7|10330.2|10322.2|10330.2|10322.2|10327.2|10319.2|18
1647249660000|2022-03-14 09:21:00|10329.8|10321.8|10330.6|10322.6|10330.6|10322.6|10329.6|10321.6|2
1647249670000|2022-03-14 09:21:10|10330.3|10322.3|10321.7|10313.7|10330.3|10322.3|10321.6|10313.6|15
1647249680000|2022-03-14 09:21:20|10322.1|10314.1|10324|10316|10325.7|10317.7|10322.1|10314.1|14
1647249690000|2022-03-14 09:21:30|10323.8|10315.8|10323.1|10315.1|10323.8|10315.8|10322.8|10314.8|3
1647249710000|2022-03-14 09:21:50|10323.2|10315.2|10323.6|10315.6|10328.7|10320.7|10320.7|10312.7|23
1647249720000|2022-03-14 09:22:00|10323.2|10315.2|10311.7|10303.7|10323.2|10315.2|10311.1|10303.1|21
1647249730000|2022-03-14 09:22:10|10311.4|10303.4|10311.2|10303.2|10312.6|10304.6|10307.6|10299.6|31
1647249740000|2022-03-14 09:22:20|10311.4|10303.4|10308.4|10300.4|10311.4|10303.4|10308.2|10300.2|4
1647249750000|2022-03-14 09:22:30|10310.3|10302.3|10307.4|10299.4|10311.7|10303.7|10305.8|10297.8|7
1647249760000|2022-03-14 09:22:40|10307.8|10299.8|10307.7|10299.7|10308.6|10300.6|10306.6|10298.6|8
1647249770000|2022-03-14 09:22:50|10308.8|10300.8|10306.4|10298.4|10308.8|10300.8|10304.9|10296.9|29
1647249780000|2022-03-14 09:23:00|10306.3|10298.3|10304.8|10296.8|10306.8|10298.8|10304.8|10296.8|8
1647249790000|2022-03-14 09:23:10|10305.2|10297.2|10309.6|10301.6|10309.6|10301.6|10305.1|10297.1|16
1647249800000|2022-03-14 09:23:20|10309.4|10301.4|10309|10301|10309.6|10301.6|10308.1|10300.1|11
1647249810000|2022-03-14 09:23:30|10310.2|10302.2|10309.5|10301.5|10310.2|10302.2|10309.5|10301.5|0
1647249820000|2022-03-14 09:23:40|10310.5|10302.5|10323.5|10315.5|10323.6|10315.6|10310.5|10302.5|21
1647249830000|2022-03-14 09:23:50|10323.7|10315.7|10323.5|10315.5|10323.7|10315.7|10323.5|10315.5|2
1647249840000|2022-03-14 09:24:00|10323.1|10315.1|10323.2|10315.2|10323.2|10315.2|10323.1|10315.1|0
1647249850000|2022-03-14 09:24:10|10323.1|10315.1|10318.7|10310.7|10323.2|10315.2|10318.7|10310.7|7
1647249860000|2022-03-14 09:24:20|10323.1|10315.1|10325.1|10317.1|10325.1|10317.1|10322.5|10314.5|14
1647249870000|2022-03-14 09:24:30|10325|10317|10322.3|10314.3|10325|10317|10322.1|10314.1|12
1647249880000|2022-03-14 09:24:40|10322.2|10314.2|10322.2|10314.2|10322.2|10314.2|10322.2|10314.2|0
1647249890000|2022-03-14 09:24:50|10321.9|10313.9|10313.7|10305.7|10321.9|10313.9|10313.5|10305.5|5
1647249900000|2022-03-14 09:25:00|10313.9|10305.9|10313.7|10305.7|10313.9|10305.9|10313.7|10305.7|2
1647249910000|2022-03-14 09:25:10|10314.2|10306.2|10312.6|10304.6|10314.2|10306.2|10312.6|10304.6|4
1647249920000|2022-03-14 09:25:20|10313.2|10305.2|10315.8|10307.8|10317.3|10309.3|10313.2|10305.2|5
1647249930000|2022-03-14 09:25:30|10316.2|10308.2|10313.3|10305.3|10316.7|10308.7|10312.2|10304.2|7
1647249940000|2022-03-14 09:25:40|10314.3|10306.3|10313.7|10305.7|10315.2|10307.2|10313.7|10305.7|1
1647249950000|2022-03-14 09:25:50|10314.3|10306.3|10314.8|10306.8|10314.8|10306.8|10314.3|10306.3|0
1647249960000|2022-03-14 09:26:00|10314.7|10306.7|10313.1|10305.1|10320.2|10312.2|10310.2|10304.1|21
1647249970000|2022-03-14 09:26:10|10313|10305|10307.6|10299.6|10313.1|10305.1|10306.1|10298.1|3
1647249980000|2022-03-14 09:26:20|10307.5|10299.5|10305.1|10297.1|10307.6|10300|10304|10296.9|9
1647249990000|2022-03-14 09:26:30|10305|10297|10305.1|10297.1|10307.6|10299.6|10302.2|10294.2|28
1647250000000|2022-03-14 09:26:40|10304.7|10296.7|10307.1|10299.1|10308.6|10300.6|10304.5|10296.5|10
1647250010000|2022-03-14 09:26:50|10305.6|10301.6|10313.5|10305.5|10314.6|10306.6|10305.6|10299.6|9
1647250020000|2022-03-14 09:27:00|10313.4|10305.4|10310.6|10302.6|10313.4|10305.4|10310.3|10302.3|7
1647250030000|2022-03-14 09:27:10|10310.7|10302.7|10317.6|10309.6|10319.6|10311.6|10310.7|10302.7|9
1647250040000|2022-03-14 09:27:20|10319.1|10311.1|10320.1|10312.1|10320.6|10312.6|10317.6|10309.6|5
1647250050000|2022-03-14 09:27:30|10319.6|10311.6|10318.6|10310.6|10319.6|10314|10318|10310.1|2
1647250060000|2022-03-14 09:27:40|10318.7|10310.7|10316.6|10308.6|10318.7|10310.7|10313.7|10305.7|5
1647250070000|2022-03-14 09:27:50|10316.7|10308.7|10317.7|10309.7|10318.6|10310.6|10316.7|10308.7|1
1647250080000|2022-03-14 09:28:00|10317.1|10309.1|10312.7|10304.7|10317.1|10309.1|10311.1|10303.1|12
1647250090000|2022-03-14 09:28:10|10312.5|10304.5|10307.4|10299.4|10312.5|10304.5|10306.7|10298.7|12
1647250100000|2022-03-14 09:28:20|10307|10299|10305.6|10297.6|10307.6|10299.6|10305.6|10297.6|3
1647250110000|2022-03-14 09:28:30|10305.5|10297.5|10302.5|10294.5|10306.7|10298.7|10301|10293|17
1647250120000|2022-03-14 09:28:40|10302.8|10294.8|10309.1|10301.1|10310.1|10302.1|10302.8|10294.8|7
1647250130000|2022-03-14 09:28:50|10308.9|10300.9|10310.6|10302.6|10311.1|10303.1|10308.5|10300.5|10
1647250140000|2022-03-14 09:29:00|10310.5|10302.5|10305.1|10297.1|10310.5|10302.5|10304.1|10296.1|11
1647250150000|2022-03-14 09:29:10|10305|10297|10304.6|10296.6|10305|10297|10302.6|10294.6|7
1647250160000|2022-03-14 09:29:20|10304.7|10296.7|10310.7|10302.7|10312.5|10304.5|10304.7|10296.7|27
1647250170000|2022-03-14 09:29:30|10310.8|10302.8|10310.2|10302.2|10311.2|10303.2|10310.2|10302.2|0
1647250180000|2022-03-14 09:29:40|10310|10302|10299.8|10291.8|10310|10302|10299.8|10291.8|44
1647250190000|2022-03-14 09:29:50|10299.7|10291.7|10300.8|10292.8|10302.3|10294.3|10299.2|10291.2|15
1647250200000|2022-03-14 09:30:00|10300.3|10292.3|10304.9|10296.9|10305.3|10297.3|10300.3|10292.3|13
1647250210000|2022-03-14 09:30:10|10305.1|10297.1|10305.3|10297.3|10306.3|10298.3|10304.3|10296.3|3
1647250220000|2022-03-14 09:30:20|10305|10297|10302.3|10294.3|10305|10297|10301.2|10293.2|7
1647250230000|2022-03-14 09:30:30|10301.8|10293.8|10305.2|10297.2|10305.2|10297.2|10300.5|10292.5|8
1647250240000|2022-03-14 09:30:40|10304.8|10296.8|10301.4|10293.4|10304.8|10296.8|10300.1|10292.1|15
1647250250000|2022-03-14 09:30:50|10301.2|10293.2|10286.9|10278.9|10301.2|10293.2|10278.9|10270.9|176
1647250260000|2022-03-14 09:31:00|10286.8|10278.8|10279.4|10271.4|10286.8|10278.8|10274.8|10266.8|163
1647250270000|2022-03-14 09:31:10|10280.9|10272.9|10288.1|10280.1|10290|10282|10280|10272|76
1647250280000|2022-03-14 09:31:20|10288|10280|10282.3|10274.3|10288|10280|10280.8|10272.8|6
1647250290000|2022-03-14 09:31:30|10281.8|10273.8|10277.4|10269.4|10281.8|10273.8|10277.1|10269.1|30
1647250300000|2022-03-14 09:31:40|10277.7|10269.7|10294.6|10286.6|10294.6|10286.6|10277.7|10269.7|24
1647250310000|2022-03-14 09:31:50|10294.4|10286.4|10292.6|10284.6|10294.4|10286.4|10288.1|10280.1|43
1647250320000|2022-03-14 09:32:00|10292.5|10284.5|10284.6|10276.6|10292.6|10284.6|10281.1|10273.1|18
1647250330000|2022-03-14 09:32:10|10284.5|10276.5|10284.1|10276.1|10285.6|10277.6|10283.6|10275.6|7
1647250340000|2022-03-14 09:32:20|10284.9|10276.9|10289.5|10281.5|10291.6|10283.6|10284.9|10276.9|17
1647250350000|2022-03-14 09:32:30|10289|10281|10293.5|10285.5|10293.5|10285.5|10289|10281|10
1647250360000|2022-03-14 09:32:40|10293.7|10285.7|10289.6|10281.6|10294.4|10286.4|10285.5|10277.5|23
1647250370000|2022-03-14 09:32:50|10289.5|10281.5|10292.3|10284.3|10293.6|10285.6|10289.5|10281.5|5
1647250380000|2022-03-14 09:33:00|10292.7|10284.7|10290.9|10282.9|10293.2|10285.2|10290.9|10282.9|6
1647250390000|2022-03-14 09:33:10|10290.6|10282.6|10287.4|10279.4|10290.6|10282.6|10284|10277|31
1647250400000|2022-03-14 09:33:20|10288.1|10280.1|10287.2|10279.2|10288.6|10280.6|10285.5|10277.5|9
1647250410000|2022-03-14 09:33:30|10286|10278|10279.9|10271.9|10286|10278|10276.9|10268.9|49
1647250420000|2022-03-14 09:33:40|10279.6|10271.6|10289.8|10281.8|10290.6|10282.6|10278.9|10270.9|46
1647250430000|2022-03-14 09:33:50|10289.1|10281.1|10284.1|10276.1|10289.7|10281.7|10283.6|10275.6|4
1647250440000|2022-03-14 09:34:00|10284|10276|10278.1|10270.1|10284|10276|10275.7|10267.7|17
1647250450000|2022-03-14 09:34:10|10279.6|10271.6|10280|10272|10282.8|10274.8|10276.5|10268.5|49
1647250460000|2022-03-14 09:34:20|10279.6|10271.6|10277.6|10269.6|10279.6|10271.6|10277|10269|4
1647250470000|2022-03-14 09:34:30|10277.5|10269.5|10278.5|10270.5|10279.1|10271.1|10277.3|10269.3|7
1647250480000|2022-03-14 09:34:40|10278.6|10270.6|10276.8|10268.8|10280|10272|10275.8|10267.8|16
1647250490000|2022-03-14 09:34:50|10276.7|10268.7|10278.1|10270.1|10280.4|10272.5|10273.6|10265.6|39
1647250500000|2022-03-14 09:35:00|10277.9|10269.9|10273.8|10265.8|10277.9|10269.9|10271.2|10263.2|55
1647250510000|2022-03-14 09:35:10|10274.1|10266.1|10272.8|10264.8|10275.7|10267.7|10271.2|10263.2|31
1647250520000|2022-03-14 09:35:20|10272.6|10264.6|10272.3|10264.3|10272.8|10264.8|10270.7|10262.7|23
1647250530000|2022-03-14 09:35:30|10272.2|10264.2|10278.3|10270.3|10280.9|10272.9|10270.3|10263.8|61
1647250540000|2022-03-14 09:35:40|10279.5|10271.5|10293.2|10285.2|10294.2|10286.2|10279.5|10271.5|252
1647250550000|2022-03-14 09:35:50|10293.1|10285.1|10286.3|10278.3|10293.1|10287.2|10284.6|10276.6|20
1647250560000|2022-03-14 09:36:00|10285.6|10277.6|10291.5|10283.5|10292.5|10284.5|10285.6|10277.6|32
1647250570000|2022-03-14 09:36:10|10292|10284|10288.2|10280.2|10293.8|10285.8|10287.2|10279.2|35
1647250580000|2022-03-14 09:36:20|10288.6|10280.6|10288|10280|10290.2|10282.2|10288|10280|10
1647250590000|2022-03-14 09:36:30|10285.9|10281.9|10283|10275|10288.5|10281.9|10283|10275|18
1647250600000|2022-03-14 09:36:40|10282.5|10274.5|10277.4|10269.4|10283.2|10275.2|10276.9|10268.9|31
1647250610000|2022-03-14 09:36:50|10277.3|10269.3|10277.9|10269.9|10278.7|10270.7|10277.3|10269.3|5
1647250620000|2022-03-14 09:37:00|10278.3|10270.3|10281.8|10273.8|10283.3|10275.3|10277.4|10269.4|13
1647250630000|2022-03-14 09:37:10|10282|10274|10279.5|10271.5|10282.1|10274.1|10279.5|10271.5|13
1647250640000|2022-03-14 09:37:20|10279|10271|10282|10274|10282.6|10274.6|10278.5|10270.5|10
1647250650000|2022-03-14 09:37:30|10282.1|10274.1|10280|10272|10282.5|10274.5|10276.8|10268.8|16
1647250660000|2022-03-14 09:37:40|10284.5|10276.5|10288.4|10280.4|10289|10281|10284.5|10276.5|26
1647250670000|2022-03-14 09:37:50|10287.9|10279.9|10286.9|10278.9|10289.9|10281.9|10286.9|10278.9|16
1647250680000|2022-03-14 09:38:00|10286.7|10278.7|10299.6|10291.6|10301.3|10293.3|10286.3|10278.3|68
1647250690000|2022-03-14 09:38:10|10300.1|10292.1|10299.9|10291.9|10301.8|10293.8|10299|10291|22
1647250700000|2022-03-14 09:38:20|10298.5|10290.5|10297.1|10289.1|10301.1|10293.1|10297.1|10289.1|7
1647250710000|2022-03-14 09:38:30|10297.5|10289.5|10297|10289|10297.6|10289.6|10293.5|10285.5|10
1647250720000|2022-03-14 09:38:40|10296.9|10288.9|10293.5|10285.5|10296.9|10288.9|10293.5|10285.5|7
1647250730000|2022-03-14 09:38:50|10292|10284|10286.5|10278.5|10294.4|10286.9|10286.5|10278.5|20
1647250740000|2022-03-14 09:39:00|10286|10278|10283|10275|10286|10278|10283|10275|22
1647250750000|2022-03-14 09:39:10|10280.5|10272.5|10282.1|10274.1|10283.1|10275.1|10278.5|10270.5|24
1647250760000|2022-03-14 09:39:20|10282.4|10274.4|10284|10276|10284.5|10276.5|10280.5|10272.5|22
1647250770000|2022-03-14 09:39:30|10283.9|10275.9|10284.5|10276.5|10286.5|10280.3|10282.3|10275.5|23
1647250780000|2022-03-14 09:39:40|10284.6|10276.6|10285.6|10277.6|10287.1|10279.1|10282.3|10275.7|18
1647250790000|2022-03-14 09:39:50|10286.1|10278.1|10285.5|10277.5|10288|10280.7|10284.7|10277.5|17
1647250800000|2022-03-14 09:40:00|10285|10277|10279|10271|10285|10277|10277.5|10270|16
1647250810000|2022-03-14 09:40:10|10279.1|10271.1|10278|10270|10279.1|10271.1|10275.9|10267.9|14
1647250820000|2022-03-14 09:40:20|10279.1|10271.1|10284.5|10276.5|10284.5|10276.5|10274.5|10268.5|17
1647250830000|2022-03-14 09:40:30|10284.4|10276.4|10282.5|10274.5|10284.5|10276.5|10282.5|10274.5|7
1647250840000|2022-03-14 09:40:40|10282.2|10274.2|10279.5|10271.5|10282.2|10274.2|10279|10271|3
1647250850000|2022-03-14 09:40:50|10280|10272|10284.4|10276.4|10284.4|10276.4|10279|10271|19
1647250860000|2022-03-14 09:41:00|10283.9|10275.9|10284.6|10276.6|10287.5|10281.1|10282.6|10274.6|20
1647250870000|2022-03-14 09:41:10|10284.7|10276.7|10276.4|10268.4|10285.5|10277.5|10276.4|10268.4|64
1647250880000|2022-03-14 09:41:20|10276|10268|10274|10266|10278.1|10270.1|10274|10266|15
1647250890000|2022-03-14 09:41:30|10272.5|10264.5|10272.8|10264.8|10275|10267|10269.2|10261.2|126
1647250900000|2022-03-14 09:41:40|10272.4|10264.4|10272.7|10264.7|10276.8|10270.5|10272.4|10264.4|30
1647250910000|2022-03-14 09:41:50|10272.5|10264.5|10273.8|10265.8|10273.8|10265.8|10271.4|10263.4|14
1647250920000|2022-03-14 09:42:00|10273.7|10265.7|10287.3|10279.3|10287.9|10279.9|10273.2|10265.2|47
1647250930000|2022-03-14 09:42:10|10288.7|10280.7|10287.7|10279.7|10293.5|10285.5|10287.7|10279.7|42
1647250940000|2022-03-14 09:42:20|10287.3|10279.3|10284.3|10276.3|10287.3|10279.3|10283.8|10275.8|5
1647250950000|2022-03-14 09:42:30|10284.2|10276.2|10284.3|10276.3|10287.3|10279.3|10283.8|10275.8|9
1647250960000|2022-03-14 09:42:40|10280.7|10272.7|10286.8|10278.8|10286.8|10278.8|10277.8|10269.8|20
1647250970000|2022-03-14 09:42:50|10286.4|10278.4|10281.8|10273.8|10286.4|10278.4|10281.1|10273.1|13
1647250980000|2022-03-14 09:43:00|10282.3|10274.3|10282.9|10274.9|10284.3|10276.3|10282.3|10274.3|1
1647250990000|2022-03-14 09:43:10|10283|10275|10280|10272|10284.7|10276.7|10280|10272|11
1647251000000|2022-03-14 09:43:20|10279.9|10271.9|10279.5|10271.5|10279.9|10271.9|10279.5|10271.5|1
1647251010000|2022-03-14 09:43:30|10279|10271|10279.8|10271.8|10281.8|10273.8|10274.3|10266.3|15
1647251020000|2022-03-14 09:43:40|10281.2|10273.2|10282.8|10274.8|10282.8|10274.8|10279.5|10271.5|13
1647251030000|2022-03-14 09:43:50|10281.9|10273.9|10282.8|10274.8|10282.8|10274.8|10277.8|10269.8|13
1647251040000|2022-03-14 09:44:00|10282.9|10274.9|10283.2|10275.2|10284.8|10276.8|10282.9|10274.9|8
1647251050000|2022-03-14 09:44:10|10283.4|10275.4|10280.5|10272.5|10284.3|10276.3|10279.3|10271.3|8
1647251060000|2022-03-14 09:44:20|10281.3|10273.3|10281.3|10273.3|10281.3|10273.3|10279.7|10271.7|7
1647251070000|2022-03-14 09:44:30|10281.1|10273.1|10280.2|10272.2|10281.8|10273.8|10279.7|10271.7|2
1647251080000|2022-03-14 09:44:40|10279.7|10271.7|10282.8|10274.8|10283.5|10275.5|10279.7|10271.7|6
1647251090000|2022-03-14 09:44:50|10282.9|10274.9|10282.3|10274.3|10283.1|10275.1|10282.3|10274.3|3
1647251100000|2022-03-14 09:45:00|10284.4|10276.4|10282.3|10274.3|10285.3|10277.3|10282.3|10274.3|11
1647251110000|2022-03-14 09:45:10|10282.4|10274.4|10284.3|10276.3|10286.2|10278.2|10282.4|10274.4|19
1647251120000|2022-03-14 09:45:20|||||||||1
1647251130000|2022-03-14 09:45:30|10283.5|10275.5|10277.8|10269.8|10283.5|10275.5|10277.8|10269.8|10
1647251140000|2022-03-14 09:45:40|10274.2|10266.2|10276.3|10268.3|10277.3|10269.3|10274.2|10266.2|10
1647251150000|2022-03-14 09:45:50|10275.7|10267.7|10276.8|10268.8|10277.8|10269.8|10275.7|10267.7|9
1647251160000|2022-03-14 09:46:00|10277.8|10269.8|10278.3|10270.3|10279.8|10271.8|10277.8|10269.8|3
1647251170000|2022-03-14 09:46:10|10278|10270|10272.3|10264.3|10278|10270|10269.4|10261.4|108
1647251180000|2022-03-14 09:46:20|10271.9|10263.9|10276.2|10268.2|10276.3|10268.3|10270.7|10263.8|8
1647251190000|2022-03-14 09:46:30|10275.8|10267.8|10273.2|10265.2|10275.8|10267.8|10267.7|10259.7|38
1647251200000|2022-03-14 09:46:40|10272.7|10264.7|10276.2|10268.2|10276.8|10268.8|10272.7|10264.7|14
1647251210000|2022-03-14 09:46:50|10275.8|10267.8|10270.9|10262.9|10275.8|10267.8|10268.8|10260.8|56
1647251220000|2022-03-14 09:47:00|10271.3|10263.3|10252.6|10244.6|10271.3|10263.3|10249.3|10241.3|482
1647251230000|2022-03-14 09:47:10|10252.7|10244.7|10256.4|10248.4|10256.8|10248.8|10248.8|10240.8|107
1647251240000|2022-03-14 09:47:20|10256.2|10248.2|10254.2|10246.2|10258.5|10250.5|10248.7|10240.7|79
1647251250000|2022-03-14 09:47:30|10253.8|10245.8|10249.4|10241.4|10253.8|10245.8|10249.1|10241.1|45
1647251260000|2022-03-14 09:47:40|10249.9|10241.9|10246.8|10238.8|10250.2|10243.7|10246.2|10238.2|67
1647251270000|2022-03-14 09:47:50|10247|10239|10248|10240|10248.5|10240.5|10245.9|10237.9|83
1647251280000|2022-03-14 09:48:00|10247.9|10239.9|10257|10249|10258.1|10250.1|10244.7|10236.7|125
1647251290000|2022-03-14 09:48:10|10256.6|10248.6|10242.4|10234.4|10257.1|10249.1|10241|10233|48
1647251300000|2022-03-14 09:48:20|10242|10234|10231.7|10223.7|10242.9|10234.9|10230.8|10222.8|88
1647251310000|2022-03-14 09:48:30|10231.5|10223.5|10233.9|10225.9|10235.4|10229.7|10230.3|10223|72
1647251320000|2022-03-14 09:48:40|10233.4|10225.4|10233|10225|10233.9|10225.9|10229.5|10221.5|34
1647251330000|2022-03-14 09:48:50|10233.1|10225.1|10243.5|10235.5|10244.1|10236.1|10233.1|10225.1|89
1647251340000|2022-03-14 09:49:00|10243.1|10235.1|10239.6|10231.6|10244.7|10236.7|10238.1|10230.1|24
1647251350000|2022-03-14 09:49:10|10238.1|10230.1|10242.1|10234.1|10242.6|10234.6|10238|10230|12
1647251360000|2022-03-14 09:49:20|10241.2|10233.2|10199.6|10191.6|10242.2|10234.2|10197.5|10189.5|285
1647251370000|2022-03-14 09:49:30|10200.6|10192.6|10205.5|10197.5|10210.1|10202.1|10199.6|10191.6|90
1647251380000|2022-03-14 09:49:40|10205.1|10197.1|10221.4|10213.4|10221.8|10213.8|10205|10197|113
1647251390000|2022-03-14 09:49:50|10219.3|10211.3|10220.1|10212.1|10224|10216|10214.6|10206.6|54
1647251400000|2022-03-14 09:50:00|10219.8|10211.8|10215.3|10207.3|10223.1|10215.1|10215.3|10207.3|42
1647251410000|2022-03-14 09:50:10|10216.1|10208.1|10204.1|10196.1|10217.1|10209.1|10204.1|10196.1|81
1647251420000|2022-03-14 09:50:20|10204.3|10196.3|10193.5|10185.5|10204.7|10196.7|10193.5|10185.5|85
1647251430000|2022-03-14 09:50:30|10193.6|10185.6|10209.6|10201.6|10209.6|10201.6|10191.9|10183.9|106
1647251440000|2022-03-14 09:50:40|10205.6|10197.6|10201.9|10193.9|10209.6|10201.6|10201|10193|71
1647251450000|2022-03-14 09:50:50|10203.9|10195.9|10206.1|10198.1|10207.7|10200.5|10200.5|10192.5|28
1647251460000|2022-03-14 09:51:00|10204.1|10196.1|10204.2|10196.2|10205.1|10197.1|10201.1|10193.1|40
1647251470000|2022-03-14 09:51:10|10204.6|10196.6|10203.7|10195.7|10206.6|10198.6|10203.6|10195.6|14
1647251480000|2022-03-14 09:51:20|10203.9|10195.9|10200.6|10192.6|10206.1|10198.1|10196.6|10188.6|28
1647251490000|2022-03-14 09:51:30|10200.5|10192.5|10174.7|10166.7|10200.5|10192.5|10165|10157|337
1647251500000|2022-03-14 09:51:40|10174|10166|10180.7|10172.7|10182.8|10174.8|10173.6|10165.6|198
1647251510000|2022-03-14 09:51:50|10180.2|10172.2|10175.4|10167.4|10180.2|10172.2|10169.1|10161.1|52
1647251520000|2022-03-14 09:52:00|10176.3|10168.3|10173.8|10165.8|10180.6|10172.6|10173.2|10165.2|55
1647251530000|2022-03-14 09:52:10|10173.3|10165.3|10170|10162|10173.3|10165.3|10167.7|10159.7|47
1647251540000|2022-03-14 09:52:20|10169.7|10161.7|10166.3|10158.3|10169.7|10161.7|10164|10156|48
1647251550000|2022-03-14 09:52:30|10168.2|10160.2|10170.3|10162.3|10171.6|10163.6|10164.3|10156.3|61
1647251560000|2022-03-14 09:52:40|10170.4|10162.4|10170.4|10162.4|10170.8|10162.8|10167.5|10159.5|34
1647251570000|2022-03-14 09:52:50|10170.2|10162.2|10170.3|10162.3|10171.4|10164.3|10168.3|10161|25
1647251580000|2022-03-14 09:53:00|10171.9|10163.9|10195.5|10187.5|10196.7|10188.7|10170.4|10162.4|146
1647251590000|2022-03-14 09:53:10|10195|10187|10191|10183|10195|10187|10182.1|10174.1|101
1647251600000|2022-03-14 09:53:20|10191.2|10183.2|10182.2|10174.2|10193.1|10185.1|10179.8|10171.8|52
1647251610000|2022-03-14 09:53:30|10182.1|10174.1|10181.4|10173.4|10186.9|10178.9|10178.5|10170.5|54
1647251620000|2022-03-14 09:53:40|10181|10173|10180.9|10172.9|10182|10174|10178.9|10170.9|7
1647251630000|2022-03-14 09:53:50|10181.3|10173.3|10175.8|10167.8|10182.2|10174.2|10173.7|10165.7|105
1647251640000|2022-03-14 09:54:00|10176.2|10168.2|10176.3|10168.3|10178.8|10170.8|10168.7|10160.7|45
1647251650000|2022-03-14 09:54:10|10175.9|10167.9|10180|10172|10180.4|10172.4|10175.8|10167.8|34
1647251660000|2022-03-14 09:54:20|10180.4|10172.4|10184.1|10176.1|10186.2|10178.2|10178.8|10170.8|42
1647251670000|2022-03-14 09:54:30|10184|10176|10182.6|10174.6|10184.9|10176.9|10180.1|10173.1|18
1647251680000|2022-03-14 09:54:40|10182.4|10174.4|10190.7|10182.7|10191.2|10183.2|10182.4|10174.4|18
1647251690000|2022-03-14 09:54:50|10190.4|10182.4|10200.7|10192.7|10202.6|10194.6|10186.3|10178.3|52
1647251700000|2022-03-14 09:55:00|10201.1|10193.1|10197.6|10189.6|10201.1|10193.1|10194.7|10186.7|44
1647251710000|2022-03-14 09:55:10|10197.7|10189.7|10196.4|10188.4|10198.1|10190.1|10189.6|10181.6|47
1647251720000|2022-03-14 09:55:20|10196.9|10188.9|10192.7|10184.7|10196.9|10188.9|10191.7|10183.7|23
1647251730000|2022-03-14 09:55:30|10192.8|10184.8|10198.4|10190.4|10198.4|10190.4|10191.7|10183.7|21
1647251740000|2022-03-14 09:55:40|10198.6|10190.6|10207.3|10199.3|10208.1|10200.1|10197.9|10189.9|60
1647251750000|2022-03-14 09:55:50|10207.1|10199.1|10202.4|10194.4|10207.7|10199.7|10198.9|10190.9|97
1647251760000|2022-03-14 09:56:00|10202.5|10194.5|10204.8|10196.8|10211.1|10203.1|10200.7|10192.7|43
1647251770000|2022-03-14 09:56:10|10205.2|10197.2|10206.5|10198.5|10209.7|10201.7|10205.2|10197.2|12
1647251780000|2022-03-14 09:56:20|10205|10197|10202.4|10194.4|10206|10198|10201|10193|16
1647251790000|2022-03-14 09:56:30|10202.8|10194.8|10202.3|10194.3|10202.8|10194.8|10194.3|10186.3|29
1647251800000|2022-03-14 09:56:40|10203.4|10195.4|10196.5|10188.5|10204.3|10196.3|10195.1|10187.1|17
1647251810000|2022-03-14 09:56:50|10197.5|10189.5|10195.9|10187.9|10200.3|10192.3|10195.1|10187.1|17
1647251820000|2022-03-14 09:57:00|10195.4|10187.4|10188.5|10180.5|10195.9|10187.9|10183|10176|23
1647251830000|2022-03-14 09:57:10|10188.6|10180.6|10189.3|10181.3|10190.3|10182.3|10188.6|10180.6|7
1647251840000|2022-03-14 09:57:20|10187.3|10179.3|10186.8|10178.8|10187.3|10179.3|10184.3|10176.3|8
1647251850000|2022-03-14 09:57:30|10186.3|10178.3|10188.8|10180.8|10188.8|10180.8|10183.8|10175.8|31
1647251860000|2022-03-14 09:57:40|10188.2|10180.2|10194.2|10186.2|10194.6|10186.6|10187.3|10179.3|10
1647251870000|2022-03-14 09:57:50|10194.3|10186.3|10195.5|10187.5|10195.5|10187.5|10192.8|10184.8|9
1647251880000|2022-03-14 09:58:00|10195.9|10187.9|10194.5|10186.5|10195.9|10187.9|10194.5|10186.5|3
1647251890000|2022-03-14 09:58:10|10194.6|10186.6|10191.1|10183.1|10194.6|10186.6|10187|10179|28
1647251900000|2022-03-14 09:58:20|10192|10184|10188.4|10180.4|10192|10184|10187.3|10179.3|29
1647251910000|2022-03-14 09:58:30|10188.2|10180.2|10173.8|10165.8|10188.4|10180.4|10173.8|10165.8|39
1647251920000|2022-03-14 09:58:40|10173.7|10165.7|10177.2|10169.2|10178.3|10171.4|10173.3|10165.3|41
1647251930000|2022-03-14 09:58:50|10176.8|10168.8|10185|10177|10187.5|10179.5|10176.3|10168.3|25
1647251940000|2022-03-14 09:59:00|10181|10177.8|10180.5|10172.5|10184.6|10177.8|10180.5|10172.5|17
1647251950000|2022-03-14 09:59:10|10180|10172|10178.5|10170.5|10180|10172|10171|10163|49
1647251960000|2022-03-14 09:59:20|10178.1|10170.1|10177.5|10169.5|10179|10171|10176|10168|10
1647251970000|2022-03-14 09:59:30|10175|10171|10179.8|10171.8|10182.3|10174.3|10175|10169.2|12
1647251980000|2022-03-14 09:59:40|10179.6|10171.6|10178.5|10170.5|10179.6|10171.6|10177.8|10169.8|8
1647251990000|2022-03-14 09:59:50|10178.4|10170.4|10180.5|10172.5|10182.3|10174.3|10178.4|10170.4|9
1647252000000|2022-03-14 10:00:00|10180.7|10172.7|10185.6|10177.6|10185.6|10177.6|10180.4|10172.4|25
1647252010000|2022-03-14 10:00:10|10184.4|10176.4|10185.5|10177.5|10185.7|10177.7|10181.6|10173.6|22
1647252020000|2022-03-14 10:00:20|10185.1|10177.1|10186.7|10178.7|10187.3|10179.3|10185.1|10177.1|11
1647252030000|2022-03-14 10:00:30|10186.8|10178.8|10186.5|10178.5|10190.6|10182.6|10186.2|10178.2|48
1647252040000|2022-03-14 10:00:40|10186.1|10178.1|10187.5|10179.5|10187.9|10179.9|10185.4|10177.4|9
1647252050000|2022-03-14 10:00:50|10187.4|10179.4|10188.6|10180.6|10188.6|10180.6|10185.9|10177.9|4
1647252060000|2022-03-14 10:01:00|10188.1|10180.1|10189.4|10181.4|10189.5|10181.8|10185.8|10178.5|26
1647252070000|2022-03-14 10:01:10|10189.3|10181.3|10188.2|10180.2|10189.4|10181.4|10186.9|10178.9|12
1647252080000|2022-03-14 10:01:20|10188.3|10180.3|10185.1|10177.1|10188.8|10180.8|10183.5|10175.5|14
1647252090000|2022-03-14 10:01:30|10185|10177|10196.3|10188.3|10196.4|10188.4|10183.9|10175.9|29
1647252100000|2022-03-14 10:01:40|10196.5|10188.5|10200.9|10192.9|10202.4|10195.8|10196|10188.5|62
1647252110000|2022-03-14 10:01:50|10200.5|10192.5|10204.5|10196.5|10205.5|10197.5|10199.3|10191.3|29
1647252120000|2022-03-14 10:02:00|10202.8|10198.8|10215|10207|10215.5|10207.5|10202.8|10197.6|48
1647252130000|2022-03-14 10:02:10|10215.1|10207.1|10229.7|10221.7|10231.2|10223.2|10214.4|10206.4|163
1647252140000|2022-03-14 10:02:20|10230.2|10222.2|10227.2|10219.2|10230.2|10222.2|10221.8|10216.2|34
1647252150000|2022-03-14 10:02:30|10227.1|10219.1|10221.2|10213.2|10227.1|10219.1|10220.1|10212.1|11
1647252160000|2022-03-14 10:02:40|10221.1|10213.1|10219.2|10211.2|10221.1|10213.1|10219.2|10211.2|10
1647252170000|2022-03-14 10:02:50|10218.5|10210.5|10222.6|10214.6|10223.1|10215.1|10216|10208|58
1647252180000|2022-03-14 10:03:00|10223|10215|10219.8|10211.8|10225.1|10219|10219.8|10211.8|20
1647252190000|2022-03-14 10:03:10|10219.4|10211.4|10219|10211|10219.4|10211.4|10218.1|10210.1|4
1647252200000|2022-03-14 10:03:20|10219.1|10211.1|10211.7|10203.7|10219.6|10211.6|10211.6|10203.6|29
1647252210000|2022-03-14 10:03:30|10212.1|10204.1|10222.7|10214.7|10222.7|10214.7|10212.1|10204.1|36
1647252220000|2022-03-14 10:03:40|10222.5|10214.5|10222.1|10214.1|10222.5|10215.8|10217.1|10210.4|14
1647252230000|2022-03-14 10:03:50|10221.7|10213.7|10226|10218|10228.4|10220.4|10218.8|10210.8|20
1647252240000|2022-03-14 10:04:00|10224.8|10216.8|10219.1|10211.1|10224.8|10216.8|10218.7|10210.7|27
1647252250000|2022-03-14 10:04:10|10219.5|10211.5|10221.1|10213.1|10221.1|10213.1|10219.5|10211.5|8
1647252260000|2022-03-14 10:04:20|10220.9|10212.9|10222.6|10214.6|10226.5|10218.5|10219.8|10211.8|158
1647252270000|2022-03-14 10:04:30|10222|10214|10222.3|10214.3|10226.1|10218.1|10221.1|10213.1|35
1647252280000|2022-03-14 10:04:40|10223.1|10215.1|10223.2|10215.2|10225.1|10217.1|10222.7|10214.7|19
1647252290000|2022-03-14 10:04:50|10222.2|10214.2|10215.3|10207.3|10222.2|10214.2|10215.3|10207.3|24
1647252300000|2022-03-14 10:05:00|10215.8|10207.8|10210.3|10202.3|10215.8|10207.8|10209.5|10201.5|16
1647252310000|2022-03-14 10:05:10|10210.1|10202.1|10214.9|10206.9|10215.3|10207.3|10208.2|10200.2|11
1647252320000|2022-03-14 10:05:20|10215.5|10207.5|10215.5|10207.5|10217.3|10209.3|10215.5|10207.5|9
1647252330000|2022-03-14 10:05:30|10215.9|10207.9|10214.9|10206.9|10215.9|10207.9|10214.5|10206.5|4
1647252340000|2022-03-14 10:05:40|10215|10207|10215.4|10207.4|10215.4|10207.4|10214.4|10206.4|1
1647252350000|2022-03-14 10:05:50|10215.9|10207.9|10216.4|10208.4|10216.4|10208.4|10215.4|10207.4|7
1647252360000|2022-03-14 10:06:00|10218|10210|10221|10213|10222.5|10214.5|10218|10210|28
1647252370000|2022-03-14 10:06:10|10221.1|10213.1|10222.9|10214.9|10222.9|10214.9|10221.1|10213.1|6
1647252380000|2022-03-14 10:06:20|10222.4|10214.4|10231.2|10223.2|10231.7|10223.7|10220.9|10213.1|36
1647252390000|2022-03-14 10:06:30|10231.1|10223.1|10240.3|10232.3|10240.4|10232.4|10229.3|10221.3|60
1647252400000|2022-03-14 10:06:40|10240.7|10232.7|10232.8|10224.8|10241.2|10233.2|10230.8|10222.8|50
1647252410000|2022-03-14 10:06:50|10232.9|10224.9|10234.2|10226.2|10236.7|10228.7|10232.9|10224.9|12
1647252420000|2022-03-14 10:07:00|10234.1|10226.1|10236.1|10228.1|10236.1|10228.1|10233.7|10225.7|15
1647252430000|2022-03-14 10:07:10|10235.6|10227.6|10238.8|10230.8|10239.3|10231.3|10234.3|10226.3|40
1647252440000|2022-03-14 10:07:20|10238.9|10230.9|10240.1|10232.1|10241.8|10233.8|10237.8|10229.8|10
1647252450000|2022-03-14 10:07:30|10238.6|10230.6|10233.3|10225.3|10240.2|10232.2|10233.3|10225.3|22
1647252460000|2022-03-14 10:07:40|10233.4|10225.4|10231.4|10223.4|10237.3|10229.3|10230.9|10222.9|21
1647252470000|2022-03-14 10:07:50|10232.4|10224.4|10225.3|10217.3|10232.4|10224.4|10219.7|10213.7|24
1647252480000|2022-03-14 10:08:00|10225.4|10217.4|10223.9|10215.9|10225.4|10217.4|10223.3|10215.3|12
1647252490000|2022-03-14 10:08:10|10224.3|10216.3|10228.8|10220.8|10228.9|10220.9|10224.3|10216.3|17
1647252500000|2022-03-14 10:08:20|10228.7|10220.7|10229.7|10221.7|10230.4|10222.4|10227.2|10219.2|9
1647252510000|2022-03-14 10:08:30|10230.6|10222.6|10227.1|10219.1|10230.6|10222.6|10227.1|10219.1|2
1647252520000|2022-03-14 10:08:40|10227.2|10219.2|10229.8|10221.8|10231|10223|10225.6|10217.6|23
1647252530000|2022-03-14 10:08:50|10230.2|10222.2|10231.2|10223.2|10231.2|10223.2|10229.3|10221.3|9
1647252540000|2022-03-14 10:09:00|10233.2|10225.2|10227.9|10219.9|10233.2|10225.2|10227.5|10219.5|19
1647252550000|2022-03-14 10:09:10|10228.2|10220.2|10221|10213|10228.2|10220.2|10219.2|10211.2|33
1647252560000|2022-03-14 10:09:20|10221.9|10213.9|10213.9|10205.9|10221.9|10213.9|10210.6|10202.6|114
1647252570000|2022-03-14 10:09:30|10212.9|10204.9|10201.6|10193.6|10213.6|10205.6|10201.4|10193.4|67
1647252580000|2022-03-14 10:09:40|10202|10194|10210.2|10202.2|10210.7|10202.7|10197|10189|84
1647252590000|2022-03-14 10:09:50|10209.8|10201.8|10218.2|10210.2|10218.2|10210.2|10207.4|10201.2|23
1647252600000|2022-03-14 10:10:00|10218.1|10210.1|10219.2|10211.2|10219.2|10211.2|10213.8|10205.8|29
1647252610000|2022-03-14 10:10:10|10218.8|10210.8|10228.1|10220.1|10228.3|10220.3|10218.6|10210.6|58
1647252620000|2022-03-14 10:10:20|10227.7|10219.7|10220.6|10212.6|10233.2|10225.2|10218.3|10210.3|42
1647252630000|2022-03-14 10:10:30|10220.1|10212.1|10221.6|10213.6|10223.1|10215.1|10217.5|10211.1|19
1647252640000|2022-03-14 10:10:40|10221.9|10213.9|10219.8|10211.8|10221.9|10213.9|10217.9|10211.1|5
1647252650000|2022-03-14 10:10:50|10219.4|10211.4|10223.3|10215.3|10223.3|10215.3|10219.4|10211.4|4
1647252660000|2022-03-14 10:11:00|10223.9|10215.9|10227.2|10219.2|10227.7|10219.7|10223.5|10215.5|22
1647252670000|2022-03-14 10:11:10|10227.5|10219.5|10228.2|10220.2|10228.2|10220.2|10220.2|10212.2|13
1647252680000|2022-03-14 10:11:20|10227.9|10219.9|10229.3|10221.3|10231.4|10223.4|10226.5|10218.5|8
1647252690000|2022-03-14 10:11:30|10227.8|10219.8|10239|10231|10244.2|10236.2|10226.7|10218.7|107
1647252700000|2022-03-14 10:11:40|10238.6|10230.6|10231.6|10223.6|10239.7|10231.7|10230.7|10222.7|56
1647252710000|2022-03-14 10:11:50|10231.2|10223.2|10236.6|10228.6|10237.2|10229.2|10231.2|10223.2|11
1647252720000|2022-03-14 10:12:00|10237|10229|10237.2|10229.2|10237.5|10229.5|10236.1|10228.1|6
1647252730000|2022-03-14 10:12:10|10237|10229|10227.6|10219.6|10237.3|10229.3|10227.6|10219.6|13
1647252740000|2022-03-14 10:12:20|10231.1|10223.1|10225.1|10217.1|10231.1|10223.1|10224.6|10216.6|15
1647252750000|2022-03-14 10:12:30|10224.6|10216.6|10229.6|10221.6|10232.6|10224.6|10224.6|10216.6|21
1647252760000|2022-03-14 10:12:40|10229.4|10221.4|10235.4|10227.4|10235.9|10227.9|10227.1|10219.1|22
1647252770000|2022-03-14 10:12:50|10235.5|10227.5|10228|10220|10235.8|10227.8|10227.5|10219.5|26
1647252780000|2022-03-14 10:13:00|10228.7|10220.7|10226.3|10218.3|10231|10223|10226.3|10218.3|14
1647252790000|2022-03-14 10:13:10|10226.7|10218.7|10228.1|10220.1|10228.1|10220.1|10226.1|10218.1|8
1647252800000|2022-03-14 10:13:20|10228.2|10220.2|10224.6|10216.6|10230.5|10222.5|10222|10214|17
1647252810000|2022-03-14 10:13:30|10225|10217|10225.8|10217.8|10225.8|10217.8|10222.4|10214.4|24
1647252820000|2022-03-14 10:13:40|10226|10218|10235.1|10227.1|10239.4|10231.4|10226|10218|79
1647252830000|2022-03-14 10:13:50|10233.8|10229.8|10239.2|10231.2|10242.7|10234.7|10233.8|10227.1|16
1647252840000|2022-03-14 10:14:00|10240.2|10232.2|10235.2|10227.2|10240.2|10232.2|10234.7|10226.7|13
1647252850000|2022-03-14 10:14:10|10235.3|10227.3|10232.4|10224.4|10235.3|10227.3|10231.2|10223.2|2
1647252860000|2022-03-14 10:14:20|10232.3|10224.3|10236.9|10228.9|10237.5|10229.5|10232.1|10224.1|14
1647252870000|2022-03-14 10:14:30|10238|10230|10237.1|10229.1|10241.3|10233.3|10237.1|10229.1|13
1647252880000|2022-03-14 10:14:40|10237.2|10229.2|10218.1|10210.1|10239.1|10231.1|10218.1|10210.1|63
1647252890000|2022-03-14 10:14:50|10217.3|10209.3|10208.4|10200.4|10221.4|10213.4|10208.4|10200.4|48
1647252900000|2022-03-14 10:15:00|10207.4|10199.4|10215.9|10207.9|10217.5|10209.5|10205.7|10197.7|18
1647252910000|2022-03-14 10:15:10|10215.8|10207.8|10214.2|10206.2|10216.1|10208.1|10212.5|10204.5|12
1647252920000|2022-03-14 10:15:20|10213.5|10205.5|10213.3|10205.3|10217.3|10209.3|10211.4|10204.3|30
1647252930000|2022-03-14 10:15:30|10211.8|10203.8|10208.9|10200.9|10211.8|10203.8|10202.7|10194.7|28
1647252940000|2022-03-14 10:15:40|10209.3|10201.3|10207.8|10199.8|10211.4|10203.4|10205|10197|10
1647252950000|2022-03-14 10:15:50|10207.5|10199.5|10212.7|10204.7|10212.8|10204.8|10205.8|10197.8|12
1647252960000|2022-03-14 10:16:00|10214|10206|10213.5|10205.5|10220.3|10212.3|10213.5|10205.5|66
1647252970000|2022-03-14 10:16:10|10213.6|10205.6|10220.9|10212.9|10221.9|10213.9|10213.6|10205.6|23
1647252980000|2022-03-14 10:16:20|10220.8|10212.8|10222.2|10214.2|10231.2|10223.2|10220.2|10212.2|16
1647252990000|2022-03-14 10:16:30|10223.1|10215.1|10223.5|10215.5|10224.3|10216.3|10223|10215|7
1647253000000|2022-03-14 10:16:40|10223.9|10215.9|10228.6|10220.6|10231.5|10223.5|10223.9|10215.9|23
1647253010000|2022-03-14 10:16:50|10228.2|10220.2|10226.9|10218.9|10228.5|10220.5|10226.4|10218.4|6
1647253020000|2022-03-14 10:17:00|10226.8|10218.8|10226.8|10218.8|10226.9|10218.9|10226.8|10218.8|2
1647253030000|2022-03-14 10:17:10|10226.9|10218.9|10225.2|10217.2|10226.9|10218.9|10224.8|10216.8|0
1647253040000|2022-03-14 10:17:20|10224.8|10216.8|10218|10210|10224.8|10216.8|10217.5|10209.5|13
1647253050000|2022-03-14 10:17:30|10217.6|10209.6|10217.5|10209.5|10217.6|10209.6|10217.5|10209.5|2
1647253060000|2022-03-14 10:17:40|10217.7|10209.7|10223|10215|10223|10215|10217.7|10209.7|3
1647253070000|2022-03-14 10:17:50|10223.4|10215.4|10226|10218|10226|10218|10223.4|10215.4|2
1647253080000|2022-03-14 10:18:00|10225.5|10217.5|10236|10228|10237.9|10229.9|10223.6|10215.6|27
1647253090000|2022-03-14 10:18:10|10236.5|10228.5|10236.4|10228.4|10238.9|10230.9|10235|10227|11
1647253100000|2022-03-14 10:18:20|10236.1|10228.1|10230.1|10222.1|10236.1|10228.1|10230.1|10222.1|15
1647253110000|2022-03-14 10:18:30|10229.3|10221.3|10227.4|10219.4|10230.8|10222.8|10226.9|10218.9|17
1647253120000|2022-03-14 10:18:40|10227.9|10219.9|10232.8|10224.8|10232.8|10224.8|10226.4|10218.4|7
1647253130000|2022-03-14 10:18:50|10231.5|10223.5|10229.7|10221.7|10231.5|10223.5|10220.8|10212.8|57
1647253140000|2022-03-14 10:19:00|10227.6|10219.6|10228.6|10220.6|10228.9|10220.9|10227.3|10219.3|13
1647253150000|2022-03-14 10:19:10|10229|10221|10228.7|10220.7|10232|10224|10228.7|10220.7|5
1647253160000|2022-03-14 10:19:20|10228.6|10220.6|10228.9|10220.9|10228.9|10220.9|10228.3|10220.3|4
1647253170000|2022-03-14 10:19:30|10228.5|10220.5|10222.6|10214.6|10228.5|10220.5|10222|10214|11
1647253180000|2022-03-14 10:19:40|10221.6|10213.6|10222.3|10214.3|10223.1|10215.1|10217.2|10209.2|24
1647253190000|2022-03-14 10:19:50|10222.7|10214.7|10222.3|10214.3|10226.8|10218.9|10219.3|10211.3|8
1647253200000|2022-03-14 10:20:00|10221.8|10213.8|10219.3|10211.3|10221.8|10214.2|10216.3|10208.3|12
1647253210000|2022-03-14 10:20:10|10219.8|10211.8|10213.5|10205.5|10219.9|10211.9|10213.5|10205.5|6
1647253220000|2022-03-14 10:20:20|10213.2|10205.2|10209.3|10201.3|10213.2|10205.2|10209.3|10201.3|13
1647253230000|2022-03-14 10:20:30|10209.6|10201.6|10208.8|10200.8|10210.4|10202.4|10208.8|10200.8|17
1647253240000|2022-03-14 10:20:40|10208.4|10200.4|10208.9|10200.9|10211.6|10203.6|10208|10200|9
1647253250000|2022-03-14 10:20:50|10208.8|10200.8|10210.3|10202.3|10211.8|10203.8|10207.5|10199.5|41
1647253260000|2022-03-14 10:21:00|10210.4|10202.4|10209.8|10201.8|10210.5|10202.5|10209.7|10201.7|5
1647253270000|2022-03-14 10:21:10|10209.7|10201.7|10201.3|10193.3|10209.9|10201.9|10201.3|10193.3|22
1647253280000|2022-03-14 10:21:20|10201.1|10193.1|10205.1|10197.1|10205.8|10197.8|10199.8|10193.1|5
1647253290000|2022-03-14 10:21:30|10204.9|10196.9|10205.7|10197.7|10206|10198|10204.9|10196.9|5
1647253300000|2022-03-14 10:21:40|10205.5|10197.5|10207.3|10199.3|10208.2|10200.2|10204.6|10196.6|8
1647253310000|2022-03-14 10:21:50|10208.5|10200.5|10207.5|10199.5|10209|10201|10207.1|10199.1|9
1647253320000|2022-03-14 10:22:00|10207.1|10199.1|10209.9|10201.9|10210.4|10202.4|10204.5|10196.5|26
1647253330000|2022-03-14 10:22:10|10209.8|10201.8|10203.1|10195.1|10209.8|10201.8|10203.1|10195.1|28
1647253340000|2022-03-14 10:22:20|10203.2|10195.2|10201.9|10193.9|10203.4|10195.4|10199.4|10193.6|5
1647253350000|2022-03-14 10:22:30|10201.6|10193.6|10202.9|10194.9|10204.4|10196.4|10201.1|10193.1|23
1647253360000|2022-03-14 10:22:40|10203.1|10195.1|10203.4|10195.4|10204.7|10196.7|10202.8|10194.8|4
1647253370000|2022-03-14 10:22:50|10203.7|10195.7|10198|10190|10204.4|10196.4|10198|10190|5
1647253380000|2022-03-14 10:23:00|10198.5|10190.5|10199|10191|10199.8|10191.8|10198.5|10190.5|7
1647253390000|2022-03-14 10:23:10|10198.7|10190.7|10189.9|10181.9|10198.7|10190.7|10189.9|10181.9|23
1647253400000|2022-03-14 10:23:20|10189.7|10181.7|10184.8|10176.8|10190.3|10182.3|10184.2|10176.2|45
1647253410000|2022-03-14 10:23:30|10184.9|10176.9|10185|10177|10185.9|10178.4|10181.9|10173.9|45
1647253420000|2022-03-14 10:23:40|10185.4|10177.4|10194.3|10186.3|10199.4|10191.4|10185.4|10177.4|29
1647253430000|2022-03-14 10:23:50|10194.2|10186.2|10193.9|10185.9|10196.8|10188.8|10189.2|10182.3|44
1647253440000|2022-03-14 10:24:00|10192.6|10184.6|10199.3|10191.3|10200.4|10192.4|10192|10184.6|35
1647253450000|2022-03-14 10:24:10|10198.9|10190.9|10194.9|10186.9|10200.4|10192.4|10190.4|10184.4|14
1647253460000|2022-03-14 10:24:20|10195.1|10187.1|10196.9|10188.9|10198.1|10190.1|10195.1|10187.1|9
1647253470000|2022-03-14 10:24:30|10197.6|10189.6|10202|10194|10202.1|10194.1|10197.6|10189.6|11
1647253480000|2022-03-14 10:24:40|10202.4|10194.4|10204|10196|10205.9|10197.9|10201|10193|6
1647253490000|2022-03-14 10:24:50|10204.5|10196.5|10198.3|10190.3|10205|10197|10198.3|10190.3|15
1647253500000|2022-03-14 10:25:00|10197.9|10189.9|10203.2|10195.2|10204|10196|10197.9|10189.9|6
1647253510000|2022-03-14 10:25:10|10202.8|10194.8|10200.3|10192.3|10202.8|10194.8|10197.1|10189.1|18
1647253520000|2022-03-14 10:25:20|10200.4|10192.4|10200.9|10192.9|10202.5|10194.5|10200.4|10192.4|5
1647253530000|2022-03-14 10:25:30|10200.6|10192.6|10197.4|10189.4|10200.6|10192.6|10197.3|10189.3|6
1647253540000|2022-03-14 10:25:40|10196.9|10188.9|10191.9|10183.9|10196.9|10188.9|10190.4|10182.4|17
1647253550000|2022-03-14 10:25:50|10191.8|10183.8|10164.1|10156.1|10191.9|10183.9|10163.4|10155.4|210
1647253560000|2022-03-14 10:26:00|10164.9|10156.9|10166.2|10158.2|10170.3|10162.3|10163.2|10155.2|112
1647253570000|2022-03-14 10:26:10|10167.3|10159.3|10172.2|10164.2|10172.2|10164.2|10166.2|10158.2|34
1647253580000|2022-03-14 10:26:20|10171.8|10163.8|10173.7|10165.7|10173.7|10166.1|10169.7|10161.7|25
1647253590000|2022-03-14 10:26:30|10173.4|10165.4|10177.1|10169.1|10177.1|10169.1|10173.4|10165.4|15
1647253600000|2022-03-14 10:26:40|10180.4|10172.4|10177.9|10169.9|10184.4|10176.4|10177.9|10169.9|29
1647253610000|2022-03-14 10:26:50|10177.5|10169.5|10178.9|10170.9|10180.3|10172.3|10176.2|10169.4|10
1647253620000|2022-03-14 10:27:00|10178.8|10170.8|10179.1|10171.1|10179.1|10171.1|10174.9|10166.9|22
1647253630000|2022-03-14 10:27:10|10182|10174|10179.1|10171.1|10182|10174|10178.5|10170.5|2
1647253640000|2022-03-14 10:27:20|10179.6|10171.6|10174.3|10166.3|10179.6|10171.6|10174.1|10166.1|13
1647253650000|2022-03-14 10:27:30|10174.1|10166.1|10178.1|10170.1|10179.3|10171.3|10173.8|10165.8|11
1647253660000|2022-03-14 10:27:40|10178.3|10170.3|10178.8|10170.8|10180.8|10172.8|10178.1|10170.1|10
1647253670000|2022-03-14 10:27:50|10179.5|10171.5|10175.5|10167.5|10179.5|10171.5|10173.4|10165.4|43
1647253680000|2022-03-14 10:28:00|10175.1|10167.1|10177.5|10169.5|10181.2|10173.2|10171|10163|62
1647253690000|2022-03-14 10:28:10|10177.6|10169.6|10179|10171|10180.2|10172.2|10176.9|10168.9|4
1647253700000|2022-03-14 10:28:20|10179.5|10171.5|10168.8|10160.8|10179.6|10171.6|10166.6|10158.6|81
1647253710000|2022-03-14 10:28:30|10168.4|10160.4|10172.6|10164.6|10174.3|10166.3|10168.4|10160.4|13
1647253720000|2022-03-14 10:28:40|10173|10165|10176.1|10168.1|10181.3|10173.3|10171.7|10165|51
1647253730000|2022-03-14 10:28:50|10176|10168|10175.7|10167.7|10176.6|10168.6|10172.5|10164.8|9
1647253740000|2022-03-14 10:29:00|10176.1|10168.1|10176.1|10168.1|10176.6|10168.6|10174.6|10166.6|11
1647253750000|2022-03-14 10:29:10|10176.2|10168.2|10178.2|10170.2|10178.7|10170.7|10175.2|10167.2|8
1647253760000|2022-03-14 10:29:20|10178.3|10170.3|10179.2|10171.2|10179.2|10171.2|10178.1|10170.1|2
1647253770000|2022-03-14 10:29:30|10178.8|10170.8|10177.1|10169.1|10184.2|10176.2|10175.7|10167.7|24
1647253780000|2022-03-14 10:29:40|10177.2|10169.2|10182.3|10174.3|10182.9|10174.9|10177.2|10169.2|20
1647253790000|2022-03-14 10:29:50|10182.2|10174.2|10182.2|10174.2|10183.5|10175.5|10181.6|10173.6|8
1647253800000|2022-03-14 10:30:00|10182.3|10174.3|10183.3|10175.3|10184.1|10176.1|10181.9|10173.9|27
1647253810000|2022-03-14 10:30:10|10183.9|10175.9|10190|10182|10190.3|10182.3|10183.9|10175.9|26
1647253820000|2022-03-14 10:30:20|10190.7|10182.7|10193.3|10185.3|10193.3|10185.3|10187.5|10179.5|27
1647253830000|2022-03-14 10:30:30|10193.1|10185.1|10192.8|10184.8|10193.8|10185.8|10190.4|10182.4|13
1647253840000|2022-03-14 10:30:40|10192.7|10184.7|10194.2|10186.2|10194.2|10186.2|10191.9|10183.9|5
1647253850000|2022-03-14 10:30:50|10194.3|10186.3|10192.1|10184.1|10195.6|10187.6|10191.4|10183.4|32
1647253860000|2022-03-14 10:31:00|10191.7|10183.7|10192.8|10184.8|10193.7|10185.7|10190.2|10182.2|15
1647253870000|2022-03-14 10:31:10|10192.3|10184.3|10194.7|10186.7|10194.7|10186.7|10190.3|10182.3|12
1647253880000|2022-03-14 10:31:20|10195.1|10187.1|10194.5|10186.5|10195.1|10187.1|10192.5|10184.5|8
1647253890000|2022-03-14 10:31:30|10194.6|10186.6|10198.1|10190.1|10199.5|10191.5|10193.9|10185.9|7
1647253900000|2022-03-14 10:31:40|10198.6|10190.6|10200.1|10192.1|10200.5|10192.5|10196.1|10188.1|21
1647253910000|2022-03-14 10:31:50|10200.6|10192.6|10205.4|10197.4|10209.4|10201.4|10200.6|10192.6|34
1647253920000|2022-03-14 10:32:00|10205.9|10197.9|10203|10195|10206|10198|10200.4|10192.4|14
1647253930000|2022-03-14 10:32:10|10202.9|10194.9|10204.5|10196.5|10204.5|10196.5|10200.5|10192.5|13
1647253940000|2022-03-14 10:32:20|10204.3|10196.3|10204|10196|10204.6|10196.6|10202.1|10194.1|3
1647253950000|2022-03-14 10:32:30|10203.6|10195.6|10208|10200|10208.1|10200.1|10203|10195|8
1647253960000|2022-03-14 10:32:40|10207.9|10199.9|10204.9|10196.9|10207.9|10199.9|10202.7|10194.7|9
1647253970000|2022-03-14 10:32:50|10204.8|10196.8|10204.4|10196.4|10204.8|10196.8|10200|10192|21
1647253980000|2022-03-14 10:33:00|10204.3|10196.3|10203.3|10195.3|10204.3|10196.3|10203.3|10195.3|4
1647253990000|2022-03-14 10:33:10|10202.4|10194.4|10204.1|10196.1|10205.7|10197.7|10202.4|10194.4|13
1647254000000|2022-03-14 10:33:20|10205.4|10197.4|10207.9|10199.9|10209.6|10201.6|10205.4|10197.4|38
1647254010000|2022-03-14 10:33:30|10208.3|10200.3|10211.5|10203.5|10217.1|10209.1|10207.8|10199.8|32
1647254020000|2022-03-14 10:33:40|10212.2|10204.2|10214.3|10206.3|10214.3|10206.3|10211.6|10203.6|13
1647254030000|2022-03-14 10:33:50|10214.2|10206.2|10210.7|10202.7|10214.2|10206.2|10210.3|10202.3|11
1647254040000|2022-03-14 10:34:00|10209.8|10201.8|10212|10204|10212|10204|10209.6|10201.6|5
1647254050000|2022-03-14 10:34:10|10211.8|10203.8|10213.5|10205.5|10214.8|10206.8|10211.2|10203.2|9
1647254060000|2022-03-14 10:34:20|10213.7|10205.7|10213.1|10205.1|10215.3|10207.3|10212.4|10204.4|5
1647254070000|2022-03-14 10:34:30|10212.9|10204.9|10212.7|10204.7|10214.8|10206.8|10211.3|10203.3|17
1647254080000|2022-03-14 10:34:40|10212.3|10204.3|10213.9|10205.9|10213.9|10205.9|10212.3|10204.3|3
1647254090000|2022-03-14 10:34:50|10214.7|10206.7|10219.2|10211.2|10222.3|10214.3|10214.7|10206.7|40
1647254100000|2022-03-14 10:35:00|10218.8|10210.8|10225.4|10217.4|10225.4|10217.4|10218.3|10210.3|38
1647254110000|2022-03-14 10:35:10|10225.5|10217.5|10230.8|10222.8|10231.6|10223.6|10224.9|10216.9|57
1647254120000|2022-03-14 10:35:20|10230.7|10222.7|10223.5|10215.5|10230.7|10222.7|10221.7|10215.5|31
1647254130000|2022-03-14 10:35:30|10222.7|10214.7|10225.3|10217.3|10227.2|10219.2|10221.1|10213.1|28
1647254140000|2022-03-14 10:35:40|10224.9|10216.9|10226.4|10218.4|10226.8|10218.8|10223.3|10215.3|6
1647254150000|2022-03-14 10:35:50|10226|10218|10222.9|10214.9|10226.9|10218.9|10222.9|10214.9|7
1647254160000|2022-03-14 10:36:00|10223.9|10215.9|10224.5|10216.5|10224.5|10216.5|10223.9|10215.9|5
1647254170000|2022-03-14 10:36:10|10225.3|10217.3|10223.8|10215.8|10225.3|10217.3|10223.8|10215.8|9
1647254180000|2022-03-14 10:36:20|10223.7|10215.7|10222.6|10214.6|10223.9|10215.9|10221.8|10213.8|14
1647254190000|2022-03-14 10:36:30|10222.7|10214.7|10220.6|10212.6|10222.7|10214.7|10220.5|10212.5|4
1647254200000|2022-03-14 10:36:40|10220.5|10212.5|10218.9|10210.9|10221|10213|10217.9|10209.9|10
1647254210000|2022-03-14 10:36:50|10220.4|10212.4|10221.9|10213.9|10222.2|10214.2|10220.4|10212.4|31
1647254220000|2022-03-14 10:37:00|10224.4|10216.4|10224.1|10216.1|10224.5|10216.5|10221.9|10213.9|3
1647254230000|2022-03-14 10:37:10|10224.5|10216.5|10229.4|10221.4|10229.9|10221.9|10224.5|10216.5|33
1647254240000|2022-03-14 10:37:20|10230.2|10222.2|10230.1|10222.1|10233.5|10225.5|10229|10221|18
1647254250000|2022-03-14 10:37:30|10230|10222|10229.5|10221.5|10231|10223|10227.6|10219.6|6
1647254260000|2022-03-14 10:37:40|10228.5|10224.5|10229.5|10221.5|10230.3|10224.5|10228.4|10220.4|3
1647254270000|2022-03-14 10:37:50|10229.3|10221.3|10230|10222|10231|10223|10229.3|10221.3|2
1647254280000|2022-03-14 10:38:00|10229.6|10221.6|10231|10223|10231|10223|10228.5|10220.5|5
1647254290000|2022-03-14 10:38:10|10230.4|10222.4|10215.9|10207.9|10233.5|10225.5|10215.9|10207.9|31
1647254300000|2022-03-14 10:38:20|10215.6|10207.6|10222.9|10214.9|10224.6|10216.6|10215.6|10207.6|29
1647254310000|2022-03-14 10:38:30|10223.2|10215.2|10219.2|10211.2|10223.7|10215.7|10219.2|10211.2|10
1647254320000|2022-03-14 10:38:40|10219.6|10211.6|10220.6|10212.6|10221.7|10213.7|10216.5|10208.5|14
1647254330000|2022-03-14 10:38:50|10220|10212|10220.6|10212.6|10221.2|10213.2|10218.6|10210.6|5
1647254340000|2022-03-14 10:39:00|10221.2|10213.2|10220.8|10212.8|10221.7|10213.7|10220.7|10212.7|4
1647254350000|2022-03-14 10:39:10|10221.3|10213.3|10225.2|10217.2|10226.7|10218.8|10221.2|10213.2|17
1647254360000|2022-03-14 10:39:20|10225.1|10217.1|10224.1|10216.1|10225.1|10217.1|10224.1|10216.1|1
1647254370000|2022-03-14 10:39:30|10223.8|10215.8|10235.6|10227.6|10235.6|10227.6|10221.7|10213.7|37
1647254380000|2022-03-14 10:39:40|10235.1|10227.1|10235.3|10227.3|10241.6|10233.6|10233.3|10225.3|49
1647254390000|2022-03-14 10:39:50|10235|10227|10234.7|10226.7|10235|10227|10232.2|10224.2|20
1647254400000|2022-03-14 10:40:00|10234.8|10226.8|10239.5|10231.5|10239.5|10231.5|10234.8|10226.8|19
1647254410000|2022-03-14 10:40:10|10239.9|10231.9|10242|10234|10242.8|10234.8|10236.6|10228.6|24
1647254420000|2022-03-14 10:40:20|10242.5|10234.5|10244.7|10236.7|10249.6|10241.6|10240|10232|58
1647254430000|2022-03-14 10:40:30|10244.5|10236.5|10246|10238|10248.6|10240.6|10243.7|10235.7|27
1647254440000|2022-03-14 10:40:40|10245.5|10237.5|10248.5|10240.5|10253.1|10245.1|10245.1|10237.5|44
1647254450000|2022-03-14 10:40:50|10247.6|10239.6|10250.4|10242.4|10251.5|10243.5|10246.8|10238.8|26
1647254460000|2022-03-14 10:41:00|10250.3|10242.3|10249.3|10241.3|10250.8|10242.8|10246.8|10238.8|8
1647254470000|2022-03-14 10:41:10|10249.7|10241.7|10250.3|10242.3|10252.3|10244.3|10246.3|10238.3|14
1647254480000|2022-03-14 10:41:20|10250.4|10242.4|10250.3|10242.3|10250.4|10242.4|10247.8|10239.8|9
1647254490000|2022-03-14 10:41:30|10249.8|10241.8|10246.2|10238.2|10250.9|10242.9|10246.2|10238.2|25
1647254500000|2022-03-14 10:41:40|10246.3|10238.3|10245.9|10237.9|10248.8|10240.8|10244.7|10237.5|13
1647254510000|2022-03-14 10:41:50|10246|10238|10242.9|10234.9|10246|10238|10240.7|10232.7|17
1647254520000|2022-03-14 10:42:00|10242.4|10234.4|10238.2|10230.2|10242.4|10234.4|10238.2|10230.2|10
1647254530000|2022-03-14 10:42:10|10238.6|10230.6|10238.2|10230.2|10239.2|10231.2|10233.4|10225.4|12
1647254540000|2022-03-14 10:42:20|10238.1|10230.1|10236.6|10228.6|10238.1|10230.1|10234.5|10226.5|7
1647254550000|2022-03-14 10:42:30|10236.5|10228.5|10226.7|10218.7|10236.7|10228.7|10222|10214|33
1647254560000|2022-03-14 10:42:40|10226.3|10218.3|10225.2|10217.2|10227.3|10219.3|10221.2|10213.2|17
1647254570000|2022-03-14 10:42:50|10225.7|10217.7|10227.6|10219.6|10229.7|10221.7|10225.7|10217.7|14
1647254580000|2022-03-14 10:43:00|10227.3|10219.3|10225.8|10217.8|10227.3|10219.3|10225.7|10217.7|3
1647254590000|2022-03-14 10:43:10|10226.5|10218.5|10225.8|10217.8|10227.7|10219.7|10225.7|10217.7|0
1647254600000|2022-03-14 10:43:20|10225.9|10217.9|10221.8|10213.8|10226|10218|10221.2|10213.2|12
1647254610000|2022-03-14 10:43:30|10221.6|10213.6|10223.2|10215.2|10223.6|10215.6|10219.6|10211.6|13
1647254620000|2022-03-14 10:43:40|10222.7|10214.7|10221|10213|10226|10218|10221|10213|14
1647254630000|2022-03-14 10:43:50|10220.5|10212.5|10223.3|10215.3|10223.3|10215.3|10220.5|10212.5|8
1647254640000|2022-03-14 10:44:00|10222.7|10214.7|10222.1|10214.1|10222.8|10214.8|10216.4|10210.8|16
1647254650000|2022-03-14 10:44:10|10222.4|10214.4|10228.6|10220.6|10228.6|10220.6|10222.4|10214.4|6
1647254660000|2022-03-14 10:44:20|10228.5|10220.5|10226.1|10218.1|10228.7|10220.7|10225.1|10217.1|8
1647254670000|2022-03-14 10:44:30|10225.6|10217.6|10222.9|10214.9|10225.8|10217.8|10221|10213|19
1647254680000|2022-03-14 10:44:40|10223.2|10215.2|10227|10219|10227|10219|10223.2|10215.2|6
1647254690000|2022-03-14 10:44:50|10226.9|10218.9|10227.1|10219.1|10227.1|10219.1|10225.4|10217.4|1
1647254700000|2022-03-14 10:45:00|10226.6|10218.6|10227.1|10219.1|10227.1|10219.1|10226.6|10218.6|1
1647254710000|2022-03-14 10:45:10|10227.2|10219.2|10227.6|10219.6|10227.6|10219.6|10227.2|10219.2|2
1647254720000|2022-03-14 10:45:20|10227.7|10219.7|10228.6|10220.6|10230.1|10222.1|10227.7|10219.7|5
1647254730000|2022-03-14 10:45:30|10228.1|10220.1|10224|10216|10228.6|10220.6|10222.4|10214.4|19
1647254740000|2022-03-14 10:45:40|10226.2|10218.2|10222.2|10214.2|10226.9|10220.8|10211.4|10203.4|93
1647254750000|2022-03-14 10:45:50|10224.2|10216.2|10222.1|10214.1|10224.2|10216.2|10221.8|10213.8|2
1647254760000|2022-03-14 10:46:00|10224.1|10216.1|10236.7|10228.7|10238.1|10230.1|10224.1|10216.1|23
1647254770000|2022-03-14 10:46:10|10237.2|10229.2|10237.9|10229.9|10238.3|10230.3|10233.3|10225.3|13
1647254780000|2022-03-14 10:46:20|10238.1|10230.1|10237.3|10229.3|10240.3|10232.3|10237.3|10229.3|7
1647254790000|2022-03-14 10:46:30|10237.1|10229.1|10243.3|10235.3|10245|10239|10236.4|10228.4|14
1647254800000|2022-03-14 10:46:40|10243.5|10235.5|10240.5|10232.5|10244.4|10236.4|10240.5|10232.5|5
1647254810000|2022-03-14 10:46:50|10244.9|10236.9|10251.8|10243.8|10252.4|10244.4|10244.9|10236.9|17
1647254820000|2022-03-14 10:47:00|10251.9|10243.9|10250.2|10242.2|10252.8|10244.8|10249.8|10241.8|12
1647254830000|2022-03-14 10:47:10|10250.3|10242.3|10248.7|10240.7|10252.1|10244.1|10248.4|10240.4|26
1647254840000|2022-03-14 10:47:20|10249.1|10241.1|10245.5|10237.5|10249.1|10241.1|10243.6|10235.6|19
1647254850000|2022-03-14 10:47:30|10245|10237|10236.2|10228.2|10245|10237|10236.2|10228.2|7
1647254860000|2022-03-14 10:47:40|10235.8|10227.8|10234|10226|10236.9|10228.9|10234|10226|22
1647254870000|2022-03-14 10:47:50|10234.1|10226.1|10237.6|10229.6|10237.6|10229.6|10232.7|10224.7|6
1647254880000|2022-03-14 10:48:00|10237.1|10229.1|10236|10228|10237.1|10229.1|10235.5|10227.5|3
1647254890000|2022-03-14 10:48:10|10235.9|10227.9|10230.5|10222.5|10235.9|10227.9|10228.5|10220.5|15
1647254900000|2022-03-14 10:48:20|10233.7|10225.7|10240.8|10232.8|10240.9|10232.9|10232.9|10224.9|10
1647254910000|2022-03-14 10:48:30|10240.4|10232.4|10256.1|10248.1|10256.1|10248.1|10239.5|10231.5|26
1647254920000|2022-03-14 10:48:40|10256.7|10248.7|10254.7|10246.7|10260.2|10252.2|10254.7|10246.7|46
1647254930000|2022-03-14 10:48:50|10255.5|10247.5|10250.7|10242.7|10257.7|10249.7|10249.7|10241.7|24
1647254940000|2022-03-14 10:49:00|10249.1|10241.1|10249.3|10241.3|10250.2|10242.2|10246.2|10238.2|6
1647254950000|2022-03-14 10:49:10|10249.4|10241.4|10249.7|10241.7|10249.7|10241.7|10245.6|10237.6|7
1647254960000|2022-03-14 10:49:20|10249.5|10241.5|10245.9|10237.9|10249.9|10241.9|10242.5|10234.5|25
1647254970000|2022-03-14 10:49:30|10245.5|10237.5|10249.5|10241.5|10249.9|10241.9|10244.5|10236.5|6
1647254980000|2022-03-14 10:49:40|10249.6|10241.6|10250|10242|10250|10242|10249.6|10241.6|0
1647254990000|2022-03-14 10:49:50|10250.5|10242.5|10252.6|10244.6|10254.7|10246.7|10250.5|10242.5|17
1647255000000|2022-03-14 10:50:00|10253.4|10245.4|10252|10244|10253.4|10245.4|10251.5|10243.5|9
1647255010000|2022-03-14 10:50:10|10252.1|10244.1|10254.2|10246.2|10255.9|10247.9|10252.1|10244.1|4
1647255020000|2022-03-14 10:50:20|10253.8|10245.8|10254.9|10246.9|10254.9|10246.9|10253.8|10245.8|3
1647255030000|2022-03-14 10:50:30|10255|10247|10250.9|10242.9|10255.9|10247.9|10250.9|10242.9|9
1647255040000|2022-03-14 10:50:40|10252.9|10244.9|10250.9|10242.9|10252.9|10244.9|10249.9|10241.9|12
1647255050000|2022-03-14 10:50:50|10251.1|10243.1|10246|10238|10252.6|10246.4|10245.9|10237.9|10
1647255060000|2022-03-14 10:51:00|10245.9|10237.9|10237|10229|10248.6|10240.6|10237|10229|28
1647255070000|2022-03-14 10:51:10|10237.1|10229.1|10237.6|10229.6|10238.1|10230.1|10228.4|10220.4|37
1647255080000|2022-03-14 10:51:20|10238.7|10230.7|10235|10227|10238.7|10230.7|10234.9|10226.9|4
1647255090000|2022-03-14 10:51:30|10235.4|10227.4|10234.1|10226.1|10235.5|10227.5|10231.6|10223.6|6
1647255100000|2022-03-14 10:51:40|10234.5|10226.5|10235.6|10227.6|10236.1|10228.1|10234|10226|2
1647255110000|2022-03-14 10:51:50|10235.5|10227.5|10234.3|10226.3|10235.5|10227.5|10232.4|10224.4|3
1647255120000|2022-03-14 10:52:00|10233.9|10225.9|10237.1|10229.1|10237.1|10229.1|10233.9|10225.9|5
1647255130000|2022-03-14 10:52:10|10236.7|10228.7|10239.6|10231.6|10239.6|10231.6|10236|10228|2
1647255140000|2022-03-14 10:52:20|10240.4|10232.4|10239.5|10231.5|10240.4|10232.4|10239.5|10231.5|0
1647255150000|2022-03-14 10:52:30|10239.4|10231.4|10244.4|10236.4|10244.4|10236.4|10239.4|10231.4|9
1647255160000|2022-03-14 10:52:40|10244.5|10236.5|10242.4|10234.4|10244.5|10236.5|10242|10234|6
1647255170000|2022-03-14 10:52:50|10242.5|10234.5|10240.2|10232.2|10243|10235|10240|10232|8
1647255180000|2022-03-14 10:53:00|10241|10233|10236.7|10228.7|10241|10233|10235.9|10227.9|2
1647255190000|2022-03-14 10:53:10|10235.7|10227.7|10239.1|10231.1|10239.1|10231.1|10235.7|10227.7|12
1647255200000|2022-03-14 10:53:20|10239|10231|10233.3|10225.3|10239.2|10231.2|10232.7|10224.7|8
1647255210000|2022-03-14 10:53:30|10231.8|10223.8|10232.3|10224.3|10233.9|10225.9|10231.8|10223.8|3
1647255220000|2022-03-14 10:53:40|10232.2|10224.2|10229.6|10221.6|10232.4|10224.4|10229.1|10221.1|10
1647255230000|2022-03-14 10:53:50|10229.9|10221.9|10232.7|10224.7|10232.8|10224.8|10229.9|10221.9|8
1647255240000|2022-03-14 10:54:00|10232.4|10224.4|10226.9|10218.9|10233.4|10225.4|10225.3|10217.3|26
1647255250000|2022-03-14 10:54:10|10227.8|10219.8|10226.7|10218.7|10227.8|10219.8|10226.6|10218.6|6
1647255260000|2022-03-14 10:54:20|10226.4|10218.4|10224.2|10216.2|10226.4|10218.4|10224.2|10216.2|9
1647255270000|2022-03-14 10:54:30|10223.7|10215.7|10222.7|10214.7|10223.7|10215.7|10220.7|10212.7|20
1647255280000|2022-03-14 10:54:40|10223.6|10215.6|10227.8|10219.8|10228.9|10220.9|10222.9|10214.9|17
1647255290000|2022-03-14 10:54:50|10229.8|10221.8|10236.4|10228.4|10238.9|10230.9|10225.8|10217.8|30
1647255300000|2022-03-14 10:55:00|10236.3|10228.3|10239.1|10231.1|10239.9|10231.9|10235|10227|16
1647255310000|2022-03-14 10:55:10|10238.7|10230.7|10238.2|10230.2|10240.6|10232.6|10236.9|10228.9|10
1647255320000|2022-03-14 10:55:20|10238.3|10230.3|10238.8|10230.8|10238.8|10230.8|10238.1|10230.1|9
1647255330000|2022-03-14 10:55:30|10238.2|10230.2|10234.9|10226.9|10238.3|10230.3|10234.4|10226.4|14
1647255340000|2022-03-14 10:55:40|10235.3|10227.3|10235.3|10227.3|10239.8|10231.8|10235.3|10227.3|14
1647255350000|2022-03-14 10:55:50|10235.4|10227.4|10231.7|10223.7|10235.8|10227.8|10231.6|10223.6|10
1647255360000|2022-03-14 10:56:00|10231.3|10223.3|10233.6|10225.6|10234.3|10226.3|10231.3|10223.3|12
1647255370000|2022-03-14 10:56:10|10234.1|10226.1|10228.9|10220.9|10234.1|10226.1|10228.9|10220.9|11
1647255380000|2022-03-14 10:56:20|10228.6|10220.6|10230.3|10222.3|10231.9|10223.9|10228.6|10220.6|4
1647255390000|2022-03-14 10:56:30|10230.2|10222.2|10229.6|10221.6|10231.4|10223.4|10229.6|10221.6|12
1647255400000|2022-03-14 10:56:40|10227.1|10219.1|10228.9|10220.9|10229.4|10221.4|10227.1|10219.1|3
1647255410000|2022-03-14 10:56:50|10229.4|10221.4|10221.7|10213.7|10232.7|10224.7|10219.3|10211.3|50
1647255420000|2022-03-14 10:57:00|10222|10214|10223.4|10215.4|10225|10217|10221.9|10213.9|8
1647255430000|2022-03-14 10:57:10|10224.9|10216.9|10225.9|10217.9|10226.5|10218.5|10224.7|10216.7|6
1647255450000|2022-03-14 10:57:30|10225.7|10217.7|10231.3|10223.3|10233.2|10225.2|10225.7|10217.7|14
1647255460000|2022-03-14 10:57:40|10232|10224|10233.9|10225.9|10233.9|10225.9|10229.9|10223.9|5
1647255470000|2022-03-14 10:57:50|10233.5|10225.5|10232.4|10224.4|10235|10227.8|10230.9|10222.9|8
1647255480000|2022-03-14 10:58:00|10232.3|10224.3|10233.5|10225.5|10233.6|10225.6|10232.1|10224.1|7
1647255490000|2022-03-14 10:58:10|10233.9|10225.9|10244.7|10236.7|10244.7|10236.7|10233.9|10225.9|35
1647255500000|2022-03-14 10:58:20|10244.3|10236.3|10241.7|10233.7|10247|10239|10240.7|10232.7|12
1647255510000|2022-03-14 10:58:30|10241.3|10233.3|10237.2|10229.2|10241.3|10233.3|10235|10227|83
1647255520000|2022-03-14 10:58:40|10236.7|10228.7|10236.1|10228.1|10237.1|10229.1|10235.2|10227.2|2
1647255530000|2022-03-14 10:58:50|10236.3|10228.3|10237.5|10229.5|10239.7|10231.7|10236.3|10228.3|15
1647255540000|2022-03-14 10:59:00|10237.4|10229.4|10241.9|10233.9|10242|10234|10237.4|10229.4|16
1647255550000|2022-03-14 10:59:10|10241.5|10233.5|10238.5|10230.5|10241.5|10233.5|10237.8|10229.8|112
1647255560000|2022-03-14 10:59:20|10238.4|10230.4|10241|10233|10241.4|10233.4|10236.8|10228.8|8
1647255570000|2022-03-14 10:59:30|10241.4|10233.4|10241.9|10233.9|10242.4|10234.4|10241.4|10233.4|2
1647255580000|2022-03-14 10:59:40|10241.8|10233.8|10239.9|10231.9|10241.8|10233.8|10239.3|10231.3|3
1647255590000|2022-03-14 10:59:50|10240.3|10232.3|10237.5|10229.5|10240.3|10232.3|10237.5|10229.5|10
1647255600000|2022-03-14 11:00:00|10237.4|10229.4|10236.9|10228.9|10237.4|10230.8|10231|10223|21
1647255610000|2022-03-14 11:00:10|10237.3|10229.3|10239.4|10231.4|10245.5|10237.5|10237.3|10229.3|19
1647255620000|2022-03-14 11:00:20|10238.3|10230.3|10237.6|10229.6|10238.3|10230.3|10237|10229|3
1647255630000|2022-03-14 11:00:30|10237.5|10229.5|10241.9|10233.9|10242.9|10234.9|10234.5|10226.5|19
1647255640000|2022-03-14 11:00:40|10241|10233|10249|10241|10249|10241|10241|10233|59
1647255650000|2022-03-14 11:00:50|10248.9|10240.9|10244.5|10236.5|10248.9|10240.9|10243|10235|3
1647255660000|2022-03-14 11:01:00|10244.4|10236.4|10240.9|10232.9|10244.4|10236.4|10240|10232|11
1647255670000|2022-03-14 11:01:10|10241|10233|10233.4|10225.4|10241.4|10233.4|10230.2|10222.2|20
1647255680000|2022-03-14 11:01:20|10233.2|10225.2|10234.4|10226.4|10234.9|10226.9|10230.5|10222.5|7
1647255690000|2022-03-14 11:01:30|10234.1|10226.1|10233.6|10225.6|10234.1|10226.1|10231.2|10223.2|4
1647255700000|2022-03-14 11:01:40|10232.6|10224.6|10232.6|10224.6|10232.6|10224.6|10232.6|10224.6|1
1647255710000|2022-03-14 11:01:50|10232.1|10224.1|10228|10220|10232.1|10224.1|10226.6|10218.6|16
1647255720000|2022-03-14 11:02:00|10228.3|10220.3|10219.8|10211.8|10228.3|10220.3|10218.3|10210.3|31
1647255730000|2022-03-14 11:02:10|10221.8|10213.8|10225.9|10217.9|10226.9|10218.9|10220.7|10212.7|12
1647255740000|2022-03-14 11:02:20|10226.3|10218.3|10223.5|10215.5|10227.5|10219.5|10223.5|10215.5|11
1647255750000|2022-03-14 11:02:30|10223.6|10215.6|10223.4|10215.4|10224|10216|10223.4|10215.4|4
1647255760000|2022-03-14 11:02:40|10221.4|10213.4|10204.8|10196.8|10221.4|10213.4|10203.2|10195.2|84
1647255770000|2022-03-14 11:02:50|10203.7|10195.7|10209.5|10201.5|10209.5|10201.5|10200.7|10192.7|33
1647255780000|2022-03-14 11:03:00|10210.4|10202.4|10213.8|10205.8|10220.3|10212.3|10210.2|10202.2|66
1647255790000|2022-03-14 11:03:10|10212.5|10204.5|10206.8|10198.8|10213.8|10205.8|10206.8|10198.8|22
1647255800000|2022-03-14 11:03:20|10207|10199|10203.9|10195.9|10208.3|10200.3|10203.3|10195.3|21
1647255810000|2022-03-14 11:03:30|10203.8|10195.8|10202.7|10194.7|10203.8|10195.8|10198|10190|41
1647255820000|2022-03-14 11:03:40|10203|10195|10201|10193|10206.1|10198.1|10199.9|10191.9|15
1647255830000|2022-03-14 11:03:50|10200.4|10192.4|10191.2|10183.2|10204.4|10196.4|10190.8|10182.8|52
1647255840000|2022-03-14 11:04:00|10190.8|10182.8|10198.2|10190.2|10198.2|10190.2|10190.3|10182.3|27
1647255850000|2022-03-14 11:04:10|10197.2|10189.2|10199.8|10191.8|10202.1|10194.1|10197.1|10189.1|22
1647255860000|2022-03-14 11:04:20|10195.3|10191.3|10195.6|10187.6|10197.1|10191.3|10194.2|10186.2|29
1647255870000|2022-03-14 11:04:30|10195.1|10187.1|10197.6|10189.6|10199.7|10191.7|10195.1|10187.1|12
1647255880000|2022-03-14 11:04:40|10199.7|10191.7|10197.8|10189.8|10201.2|10193.2|10193.3|10185.3|25
1647255890000|2022-03-14 11:04:50|10198|10190|10195.3|10187.3|10199.8|10191.8|10193.4|10185.4|7
1647255900000|2022-03-14 11:05:00|10195.1|10187.1|10196.7|10188.7|10198.3|10190.3|10194.3|10186.3|12
1647255910000|2022-03-14 11:05:10|10196.8|10188.8|10196.3|10188.3|10198.8|10190.8|10196.3|10188.3|12
1647255920000|2022-03-14 11:05:20|10196.7|10188.7|10197.8|10189.8|10198.8|10190.8|10196.7|10188.7|11
1647255930000|2022-03-14 11:05:30|10199.3|10191.3|10206.2|10198.2|10207.8|10199.8|10199.2|10191.2|74
1647255940000|2022-03-14 11:05:40|10206.1|10198.1|10207.8|10199.8|10208.2|10200.2|10205.7|10197.7|8
1647255950000|2022-03-14 11:05:50|10208.2|10200.2|10206.8|10198.8|10209.1|10201.1|10206.8|10198.8|8
1647255960000|2022-03-14 11:06:00|10206.5|10198.5|10210.6|10202.6|10210.6|10202.6|10200.3|10192.3|19
1647255970000|2022-03-14 11:06:10|10209|10201|10212|10204|10212|10204|10207.6|10199.6|4
1647255980000|2022-03-14 11:06:20|10211.2|10203.2|10210.8|10202.8|10212.6|10204.6|10209.6|10201.6|12
1647255990000|2022-03-14 11:06:30|10211.2|10203.2|10209.6|10201.6|10212.3|10204.3|10209.6|10201.6|5
1647256000000|2022-03-14 11:06:40|10210|10202|10210.9|10202.9|10211.5|10203.5|10209.5|10201.5|7
1647256010000|2022-03-14 11:06:50|10211|10203|10211.9|10203.9|10212.6|10204.6|10211|10203|2
1647256020000|2022-03-14 11:07:00|10211.5|10203.5|10201.7|10193.7|10211.5|10203.5|10199.3|10191.3|34
1647256030000|2022-03-14 11:07:10|10202.1|10194.1|10205.9|10197.9|10205.9|10197.9|10202.1|10194.1|3
1647256040000|2022-03-14 11:07:20|10206.3|10198.3|10207|10199|10207|10199|10205.4|10197.4|4
1647256050000|2022-03-14 11:07:30|10206.9|10198.9|10212|10204|10214|10206|10206.9|10198.9|11
1647256060000|2022-03-14 11:07:40|10212.5|10204.5|10214.4|10206.4|10215|10207|10211.7|10203.7|5
1647256070000|2022-03-14 11:07:50|10214|10206|10214|10206|10214|10206|10214|10206|0
1647256080000|2022-03-14 11:08:00|10214.1|10206.1|10212.5|10204.5|10214.2|10206.2|10212.5|10204.5|3
1647256090000|2022-03-14 11:08:10|10213|10205|10208.9|10200.9|10213|10205|10208.5|10200.5|5
1647256100000|2022-03-14 11:08:20|10207.5|10199.5|10209.1|10201.1|10209.1|10201.1|10207.5|10199.5|4
1647256110000|2022-03-14 11:08:30|10209.5|10201.5|10211|10203|10213|10205|10209.5|10201.5|6
1647256120000|2022-03-14 11:08:40|10210.9|10202.9|10212.4|10204.4|10212.8|10204.8|10210.9|10202.9|5
1647256130000|2022-03-14 11:08:50|10212.3|10204.3|10211.6|10203.6|10212.3|10204.3|10211.4|10203.4|1
1647256140000|2022-03-14 11:09:00|10210.9|10202.9|10203.5|10195.5|10210.9|10202.9|10199|10191|41
1647256150000|2022-03-14 11:09:10|10203.9|10195.9|10204.4|10196.4|10206.3|10198.3|10203.9|10195.9|6
1647256160000|2022-03-14 11:09:20|10204.9|10196.9|10196.3|10188.3|10204.9|10196.9|10195.8|10187.8|27
1647256170000|2022-03-14 11:09:30|10196.6|10188.6|10194.2|10186.2|10196.9|10188.9|10194.2|10186.2|17
1647256180000|2022-03-14 11:09:40|10194.4|10186.4|10204.1|10196.1|10204.5|10196.5|10194.4|10186.4|20
1647256190000|2022-03-14 11:09:50|10204.2|10196.2|10205.1|10197.1|10209.5|10201.5|10204.1|10196.1|11
1647256200000|2022-03-14 11:10:00|10205.5|10197.5|10205.7|10197.7|10207.6|10199.6|10204.4|10196.4|21
1647256210000|2022-03-14 11:10:10|10206.7|10198.7|10204.2|10196.2|10206.7|10198.7|10203.7|10195.7|6
1647256220000|2022-03-14 11:10:20|10205.4|10197.4|10200.7|10192.7|10205.9|10197.9|10200.4|10192.4|7
1647256230000|2022-03-14 11:10:30|10201.2|10193.2|10201.6|10193.6|10202.2|10194.2|10201.2|10193.2|2
1647256240000|2022-03-14 11:10:40|10201.9|10193.9|10205.5|10197.5|10205.6|10197.6|10201.9|10193.9|9
1647256250000|2022-03-14 11:10:50|10205|10197|10207.3|10199.3|10207.8|10199.8|10205|10197|7
1647256260000|2022-03-14 11:11:00|10207.1|10199.1|10204.5|10196.5|10207.1|10199.1|10204.5|10196.5|5
1647256270000|2022-03-14 11:11:10|10204.7|10196.7|10206.6|10198.6|10207.2|10199.2|10204.7|10196.7|14
1647256280000|2022-03-14 11:11:20|10206.7|10198.7|10207.2|10199.2|10207.8|10199.8|10206.4|10198.4|9
1647256290000|2022-03-14 11:11:30|10207.1|10199.1|10192.7|10184.7|10207.1|10199.1|10187.6|10182|107
1647256300000|2022-03-14 11:11:40|10192.6|10184.6|10188.5|10180.5|10192.6|10184.6|10186.1|10178.1|17
1647256310000|2022-03-14 11:11:50|10188.6|10180.6|10190.6|10182.6|10194.3|10186.3|10187.8|10179.8|23
1647256320000|2022-03-14 11:12:00|10191.1|10183.1|10172.5|10164.5|10191.1|10183.1|10170.5|10162.5|100
1647256330000|2022-03-14 11:12:10|10172.3|10164.3|10174.6|10166.6|10174.6|10166.6|10169|10161|30
1647256340000|2022-03-14 11:12:20|10176.4|10168.4|10180.1|10172.1|10180.4|10172.4|10176.4|10168.4|33
1647256350000|2022-03-14 11:12:30|10179.5|10171.5|10172.9|10164.9|10179.5|10171.5|10171.5|10163.5|32
1647256360000|2022-03-14 11:12:40|10175.5|10167.5|10174.5|10166.5|10175.6|10167.6|10172|10164|29
1647256370000|2022-03-14 11:12:50|10174|10166|10176.9|10168.9|10178.7|10170.7|10174|10166|32
1647256380000|2022-03-14 11:13:00|10175.7|10167.7|10170.3|10162.3|10176.8|10169.6|10169.8|10162.3|23
1647256390000|2022-03-14 11:13:10|10170.4|10162.4|10170.9|10162.9|10172.1|10164.1|10170.4|10162.4|14
1647256400000|2022-03-14 11:13:20|10171.3|10163.3|10126.9|10118.9|10171.6|10163.6|10121.5|10113.5|408
1647256410000|2022-03-14 11:13:30|10126.4|10118.4|10142.3|10134.3|10144.9|10136.9|10125.2|10118.1|95
1647256420000|2022-03-14 11:13:40|10143.4|10135.4|10130.7|10122.7|10144.3|10136.3|10123.6|10115.6|112
1647256430000|2022-03-14 11:13:50|10130.3|10122.3|10123.1|10115.1|10130.3|10122.3|10116.4|10110.9|37
1647256440000|2022-03-14 11:14:00|10123.8|10115.8|10114.3|10106.3|10123.9|10115.9|10106.8|10098.8|146
1647256450000|2022-03-14 11:14:10|10114.2|10106.2|10117.3|10109.3|10122.9|10114.9|10112.2|10104.2|67
1647256460000|2022-03-14 11:14:20|10117.8|10109.8|10113.3|10105.3|10124.9|10116.9|10111.3|10103.3|41
1647256470000|2022-03-14 11:14:30|10112.8|10104.8|10121.9|10113.9|10121.9|10113.9|10111.8|10103.8|58
1647256480000|2022-03-14 11:14:40|10122|10114|10119|10111|10127.7|10119.7|10116.8|10108.8|50
1647256490000|2022-03-14 11:14:50|10118.9|10110.9|10119.2|10111.2|10122.5|10114.5|10117.7|10109.7|63
1647256500000|2022-03-14 11:15:00|10119.1|10111.1|10118.6|10110.6|10119.3|10111.3|10114.4|10106.4|37
1647256510000|2022-03-14 11:15:10|10118.7|10110.7|10122.6|10114.6|10127.3|10119.3|10118.7|10110.7|45
1647256520000|2022-03-14 11:15:20|10122.7|10114.7|10115.7|10107.7|10123.6|10115.6|10115.2|10107.2|35
1647256530000|2022-03-14 11:15:30|10115.4|10107.4|10112.8|10104.8|10116.9|10108.9|10111.8|10103.8|50
1647256540000|2022-03-14 11:15:40|10112.7|10104.7|10122.7|10114.7|10123|10115|10112.7|10104.7|16
1647256550000|2022-03-14 11:15:50|10122.9|10114.9|10146.7|10138.7|10149.2|10141.2|10122.9|10114.9|63
1647256560000|2022-03-14 11:16:00|10147.3|10139.3|10152.2|10144.2|10152.2|10144.2|10143.6|10135.6|77
1647256570000|2022-03-14 11:16:10|10152.6|10144.6|10152.5|10144.5|10152.6|10145.4|10147.6|10141.3|43
1647256580000|2022-03-14 11:16:20|10151.2|10147.2|10145.1|10137.1|10153.5|10147.6|10144.2|10136.2|50
1647256590000|2022-03-14 11:16:30|10144.3|10136.3|10152.4|10144.4|10152.8|10144.8|10137.7|10129.7|60
1647256600000|2022-03-14 11:16:40|10152.3|10144.3|10154.3|10146.3|10155.1|10147.1|10150.3|10142.3|34
1647256610000|2022-03-14 11:16:50|10153.9|10145.9|10151.6|10143.6|10157.3|10149.3|10149|10141|28
1647256620000|2022-03-14 11:17:00|10151.5|10143.5|10144.7|10136.7|10151.5|10143.5|10142.6|10134.6|27
1647256630000|2022-03-14 11:17:10|10145|10137|10133.2|10125.2|10149.7|10141.7|10133.2|10125.2|29
1647256640000|2022-03-14 11:17:20|10133.3|10125.3|10132.7|10124.7|10134.7|10126.7|10128.1|10120.1|44
1647256650000|2022-03-14 11:17:30|10132.6|10124.6|10128.1|10120.1|10133.4|10125.4|10128.1|10120.1|14
1647256660000|2022-03-14 11:17:40|10129.1|10121.1|10127.9|10119.9|10129.2|10121.2|10125.9|10117.9|7
1647256670000|2022-03-14 11:17:50|10128.5|10120.5|10129.2|10121.2|10129.7|10122.6|10126.6|10119.8|13
1647256680000|2022-03-14 11:18:00|10128.8|10120.8|10133.7|10125.7|10133.7|10125.7|10128.8|10120.8|14
1647256690000|2022-03-14 11:18:10|10134.1|10126.1|10143.7|10135.7|10143.8|10135.8|10133.7|10125.7|44
1647256700000|2022-03-14 11:18:20|10143.8|10135.8|10138.2|10130.2|10146.3|10138.3|10138.2|10130.2|22
1647256710000|2022-03-14 11:18:30|10137.7|10129.7|10139.3|10131.3|10139.3|10131.3|10136|10128|11
1647256720000|2022-03-14 11:18:40|10139.1|10131.1|10135.2|10127.2|10139.1|10131.1|10132.3|10124.3|15
1647256730000|2022-03-14 11:18:50|10135.7|10127.7|10136.2|10128.2|10138.1|10130.1|10135.2|10127.2|10
1647256740000|2022-03-14 11:19:00|10134.1|10126.1|10133.6|10125.6|10134.4|10126.4|10133.6|10125.6|3
1647256750000|2022-03-14 11:19:10|10133.7|10125.7|10134.3|10126.3|10134.3|10126.3|10132.7|10124.7|4
1647256760000|2022-03-14 11:19:20|10134.7|10126.7|10128.6|10120.6|10134.7|10126.7|10128.6|10120.6|16
1647256770000|2022-03-14 11:19:30|10128.5|10120.5|10140.8|10132.8|10140.8|10132.8|10128.5|10120.5|29
1647256780000|2022-03-14 11:19:40|10140.5|10132.5|10144.1|10136.1|10150.3|10142.3|10137.2|10131.4|45
1647256790000|2022-03-14 11:19:50|10144.7|10136.7|10144.6|10136.6|10145.3|10137.3|10144.1|10136.1|6
1647256800000|2022-03-14 11:20:00|10142.5|10134.5|10142.7|10134.7|10147.5|10139.5|10142.2|10134.2|25
1647256810000|2022-03-14 11:20:10|10142.5|10134.5|10137.6|10129.6|10142.5|10134.5|10137.6|10129.6|2
1647256820000|2022-03-14 11:20:20|10138.1|10130.1|10139.6|10131.6|10139.6|10131.6|10138.1|10130.1|2
1647256830000|2022-03-14 11:20:30|10144.1|10136.1|10136.8|10128.8|10145.5|10137.5|10136.4|10128.4|40
1647256840000|2022-03-14 11:20:40|10136.4|10128.4|10131.9|10123.9|10136.9|10128.9|10131|10123|25
1647256850000|2022-03-14 11:20:50|10131.5|10123.5|10135.5|10127.5|10136.5|10128.5|10131|10123|3
1647256860000|2022-03-14 11:21:00|10135.3|10127.3|10135.9|10127.9|10139.5|10131.5|10134.4|10126.4|35
1647256870000|2022-03-14 11:21:10|10136.9|10128.9|10145.9|10137.9|10148.7|10140.7|10136.9|10128.9|46
1647256880000|2022-03-14 11:21:20|10145.5|10137.5|10145.1|10137.1|10146.9|10138.9|10143.6|10135.6|7
1647256890000|2022-03-14 11:21:30|10144.9|10136.9|10134|10126|10144.9|10136.9|10133.5|10125.5|35
1647256900000|2022-03-14 11:21:40|10132.2|10124.2|10130.9|10122.9|10134.6|10126.6|10128|10120|50
1647256910000|2022-03-14 11:21:50|10130.7|10122.7|10132.9|10124.9|10132.9|10124.9|10129|10121|20
1647256920000|2022-03-14 11:22:00|10133|10125|10139.8|10131.8|10141|10133|10132.9|10124.9|14
1647256930000|2022-03-14 11:22:10|10139.3|10131.3|10140.4|10132.4|10140.4|10132.4|10138.9|10130.9|2
1647256940000|2022-03-14 11:22:20|10140.9|10132.9|10148.7|10140.7|10150.3|10142.3|10140.9|10132.9|20
1647256950000|2022-03-14 11:22:30|10145.5|10137.5|10142|10134|10146.5|10138.5|10140.5|10132.5|13
1647256960000|2022-03-14 11:22:40|10141.7|10133.7|10144.2|10136.2|10146.2|10138.2|10141.7|10133.7|6
1647256970000|2022-03-14 11:22:50|||||||||2
1647256980000|2022-03-14 11:23:00|10142.7|10134.7|10146.6|10138.6|10147.1|10139.1|10140.4|10132.4|39
1647256990000|2022-03-14 11:23:10|10146.5|10138.5|10147.6|10139.6|10148.2|10140.2|10146|10138|5
1647257000000|2022-03-14 11:23:20|10147.3|10139.3|10139.9|10131.9|10147.3|10139.3|10139.9|10131.9|22
1647257010000|2022-03-14 11:23:30|10140|10132|10140.3|10132.3|10140.4|10132.4|10135.8|10127.8|30
1647257020000|2022-03-14 11:23:40|10140.7|10132.7|10145.7|10137.7|10148.5|10140.5|10140.7|10132.7|47
1647257030000|2022-03-14 11:23:50|10144.6|10136.6|10149.5|10141.5|10150.4|10142.4|10144.6|10136.6|10
1647257040000|2022-03-14 11:24:00|10149.4|10141.4|10144|10136|10149.4|10141.4|10143.4|10135.4|14
1647257050000|2022-03-14 11:24:10|10143.9|10135.9|10145.6|10137.6|10146.7|10138.7|10143.9|10135.9|4
1647257060000|2022-03-14 11:24:20|10145.7|10137.7|10142.5|10134.5|10145.7|10137.7|10142.5|10134.5|6
1647257070000|2022-03-14 11:24:30|10142.9|10134.9|10142.3|10134.3|10145.8|10137.8|10141.4|10133.4|9
1647257080000|2022-03-14 11:24:40|10142|10134|10144.1|10136.1|10145|10137|10140.8|10132.8|12
1647257090000|2022-03-14 11:24:50|10143.9|10135.9|10138.1|10130.1|10144.4|10137.4|10134|10126|40
1647257100000|2022-03-14 11:25:00|10137.6|10129.6|10142.1|10134.1|10142.1|10134.1|10137.6|10129.6|10
1647257110000|2022-03-14 11:25:10|10144.6|10136.6|10178.8|10170.8|10181.6|10173.6|10139.5|10131.5|212
1647257120000|2022-03-14 11:25:20|10179.7|10171.7|10181.7|10173.7|10183.8|10175.8|10173.8|10165.8|169
1647257130000|2022-03-14 11:25:30|10181.6|10173.6|10177.2|10169.2|10184.7|10176.7|10175.4|10168.2|115
1647257140000|2022-03-14 11:25:40|10177.1|10169.1|10196|10188|10196.6|10188.6|10175.3|10167.3|108
1647257150000|2022-03-14 11:25:50|10195.9|10187.9|10201.9|10193.9|10202.7|10194.7|10194.1|10186.1|104
1647257160000|2022-03-14 11:26:00|10201|10193|10205.1|10197.1|10213.9|10205.9|10195.9|10187.9|101
1647257170000|2022-03-14 11:26:10|10205.6|10197.6|10195.2|10187.2|10205.6|10197.6|10195.1|10187.1|69
1647257180000|2022-03-14 11:26:20|10195.5|10187.5|10191|10183|10196.7|10190.4|10190.6|10182.6|104
1647257190000|2022-03-14 11:26:30|10191.4|10183.4|10193.2|10185.2|10199.6|10191.6|10191.4|10183.4|61
1647257200000|2022-03-14 11:26:40|10193.4|10185.4|10200.6|10192.6|10201.2|10193.2|10193.4|10185.4|17
1647257210000|2022-03-14 11:26:50|10201|10193|10196.5|10188.5|10202.2|10195.3|10195.7|10187.7|31
1647257220000|2022-03-14 11:27:00|10193.9|10185.9|10191.1|10183.1|10194.5|10186.5|10191.1|10183.1|17
1647257230000|2022-03-14 11:27:10|10191|10183|10187.8|10179.8|10191|10184.3|10181|10173|81
1647257240000|2022-03-14 11:27:20|10188.5|10180.5|10197.5|10189.5|10197.5|10189.5|10187.8|10179.8|17
1647257250000|2022-03-14 11:27:30|10197.6|10189.6|10189.8|10181.8|10198.1|10190.1|10189.8|10181.8|60
1647257260000|2022-03-14 11:27:40|10189.7|10181.7|10192.5|10184.5|10194.5|10186.5|10189.3|10181.3|12
1647257270000|2022-03-14 11:27:50|10193.5|10185.5|10188|10180|10193.5|10185.5|10188|10180|15
1647257280000|2022-03-14 11:28:00|10187.9|10179.9|10178.7|10170.7|10191.1|10183.1|10177.7|10169.7|41
1647257290000|2022-03-14 11:28:10|10177.3|10169.3|10171|10163|10177.3|10169.3|10165.3|10157.3|92
1647257300000|2022-03-14 11:28:20|10171.4|10163.4|10179.1|10171.1|10181.9|10173.9|10171.4|10163.4|135
1647257310000|2022-03-14 11:28:30|10179.2|10171.2|10170.2|10162.2|10179.6|10171.6|10169.7|10161.7|60
1647257320000|2022-03-14 11:28:40|10170.1|10162.1|10179.1|10171.1|10183|10176.9|10169.7|10161.7|38
1647257330000|2022-03-14 11:28:50|10179.4|10171.4|10178|10170|10181.3|10173.3|10178|10170|9
1647257340000|2022-03-14 11:29:00|10179.6|10171.6|10174.9|10166.9|10182.4|10174.4|10174.5|10166.5|34
1647257350000|2022-03-14 11:29:10|10175.3|10167.3|10170|10162|10178.5|10170.5|10170|10162|30
1647257360000|2022-03-14 11:29:20|10169.6|10161.6|10168.5|10160.5|10170|10162|10168.5|10160.5|3
1647257370000|2022-03-14 11:29:30|10169|10161|10162.9|10154.9|10169|10161|10161.4|10153.4|39
1647257380000|2022-03-14 11:29:40|10163.3|10155.3|10176.6|10168.6|10179.9|10171.9|10163.3|10155.3|66
1647257390000|2022-03-14 11:29:50|10177.1|10169.1|10172.3|10164.3|10177.2|10169.2|10167.9|10159.9|56
1647257400000|2022-03-14 11:30:00|10170.9|10162.9|10177.9|10169.9|10177.9|10169.9|10168.9|10160.9|17
1647257410000|2022-03-14 11:30:10|10177.4|10169.4|10180.9|10172.9|10181|10173|10175.2|10167.2|19
1647257420000|2022-03-14 11:30:20|10180.8|10172.8|10180.7|10172.7|10181.9|10173.9|10179.1|10171.1|22
1647257430000|2022-03-14 11:30:30|10178.9|10174.9|10176.1|10168.1|10181.6|10174.9|10176|10168|10
1647257440000|2022-03-14 11:30:40|10175.9|10167.9|10172.6|10164.6|10175.9|10167.9|10170.1|10162.1|4
1647257450000|2022-03-14 11:30:50|10172.8|10164.8|10173|10165|10173|10165|10172.8|10164.8|3
1647257460000|2022-03-14 11:31:00|10172.8|10164.8|10170.1|10162.1|10172.8|10164.8|10167.6|10159.6|25
1647257470000|2022-03-14 11:31:10|10168.6|10160.6|10169.7|10161.7|10169.9|10163.5|10167.5|10160.5|4
1647257480000|2022-03-14 11:31:20|10168.1|10160.1|10169.1|10161.1|10169.1|10161.1|10165.5|10157.5|23
1647257490000|2022-03-14 11:31:30|10169|10161|10166|10158|10169|10161|10166|10158|5
1647257500000|2022-03-14 11:31:40|10165.9|10157.9|10165.4|10157.4|10165.9|10157.9|10165|10157|12
1647257510000|2022-03-14 11:31:50|10166.5|10158.5|10170.2|10162.2|10170.3|10162.3|10166.5|10158.5|28
1647257520000|2022-03-14 11:32:00|10169.8|10161.8|10165.3|10161.3|10170.7|10162.7|10164.1|10157.9|27
1647257530000|2022-03-14 11:32:10|10167.4|10159.4|10164.8|10156.8|10167.4|10161.3|10163.2|10155.2|182
1647257540000|2022-03-14 11:32:20|10165.8|10157.8|10167.9|10159.9|10169.3|10161.3|10165.2|10157.2|13
1647257550000|2022-03-14 11:32:30|10169.2|10161.2|10169.8|10161.8|10170.4|10162.4|10168.2|10160.2|8
1647257560000|2022-03-14 11:32:40|10169.3|10161.3|10166.8|10158.8|10169.3|10161.3|10166.8|10158.8|4
1647257570000|2022-03-14 11:32:50|10165.8|10157.8|10168.3|10160.3|10169.8|10161.8|10165.8|10157.8|6
1647257580000|2022-03-14 11:33:00|10168.7|10160.7|10161.6|10153.6|10168.9|10160.9|10161.1|10153.1|103
1647257590000|2022-03-14 11:33:10|10161.2|10153.2|10154.8|10146.8|10161.7|10153.7|10153.5|10145.8|71
1647257600000|2022-03-14 11:33:20|10156.1|10148.1|10138.5|10130.5|10156.1|10148.1|10129.7|10121.7|160
1647257610000|2022-03-14 11:33:30|10138.6|10130.6|10143|10135|10143.4|10135.4|10135.8|10127.8|35
1647257620000|2022-03-14 11:33:40|10143.3|10135.3|10130.7|10122.7|10143.3|10135.3|10129.4|10121.4|66
1647257630000|2022-03-14 11:33:50|10130.6|10122.6|10127.5|10119.5|10134.6|10126.6|10124.5|10116.5|48
1647257640000|2022-03-14 11:34:00|10127.1|10119.1|10102.6|10094.6|10128.7|10120.7|10095.6|10087.6|318
1647257650000|2022-03-14 11:34:10|10103.4|10095.4|10110.8|10102.8|10111.4|10103.4|10101|10093.2|130
1647257660000|2022-03-14 11:34:20|10110.4|10102.4|10111.3|10103.3|10116.8|10108.8|10106.2|10098.2|66
1647257670000|2022-03-14 11:34:30|10111.7|10103.7|10116.4|10108.4|10117.8|10109.8|10108.7|10100.7|36
1647257680000|2022-03-14 11:34:40|10116.6|10108.6|10117.7|10109.7|10123.7|10115.7|10116.6|10108.6|61
1647257690000|2022-03-14 11:34:50|10118.7|10110.7|10120.3|10112.3|10123.9|10115.9|10118|10110|58
1647257700000|2022-03-14 11:35:00|10120.1|10112.1|10116.4|10108.4|10120.1|10112.1|10113.8|10105.8|24
1647257710000|2022-03-14 11:35:10|10116.9|10108.9|10116.7|10108.7|10117.3|10109.3|10115.2|10107.2|22
1647257720000|2022-03-14 11:35:20|10116.8|10108.8|10119.3|10111.3|10120.2|10112.2|10112.9|10105.7|42
1647257730000|2022-03-14 11:35:30|10119.7|10111.7|10117.4|10109.4|10119.8|10111.8|10116.8|10108.8|8
1647257740000|2022-03-14 11:35:40|10117.8|10109.8|10133.9|10125.9|10133.9|10125.9|10116|10108.8|106
1647257750000|2022-03-14 11:35:50|10134|10126|10133.3|10125.3|10136.6|10128.6|10132.9|10124.9|50
1647257760000|2022-03-14 11:36:00|10133.9|10125.9|10139.5|10131.5|10145.2|10137.2|10131|10123|53
1647257770000|2022-03-14 11:36:10|10140.9|10132.9|10137|10129|10140.9|10132.9|10136|10128|11
1647257780000|2022-03-14 11:36:20|10136.1|10128.1|10133.6|10125.6|10136.1|10128.1|10132.6|10124.6|7
1647257790000|2022-03-14 11:36:30|10133.7|10125.7|10128.1|10120.1|10135.6|10127.6|10126.6|10118.6|24
1647257800000|2022-03-14 11:36:40|10128.5|10120.5|10124.7|10116.7|10129.3|10121.3|10124.2|10116.2|19
1647257810000|2022-03-14 11:36:50|10124.3|10116.3|10131.6|10123.6|10131.6|10123.6|10124.2|10116.2|14
1647257820000|2022-03-14 11:37:00|10132|10124|10134.5|10126.5|10137.9|10129.9|10132|10124|12
1647257830000|2022-03-14 11:37:10|10134.7|10126.7|10131|10123|10136.5|10128.5|10130|10122|27
1647257840000|2022-03-14 11:37:20|10131.2|10123.2|10123.3|10115.3|10132.2|10124.2|10122.1|10114.1|25
1647257850000|2022-03-14 11:37:30|10123.1|10115.1|10128.6|10120.6|10128.6|10120.6|10122.6|10114.6|60
1647257860000|2022-03-14 11:37:40|10130.3|10122.3|10132.4|10124.4|10132.4|10124.4|10130.3|10122.3|2
1647257870000|2022-03-14 11:37:50|10132.5|10124.5|10137.7|10129.7|10139.2|10131.2|10132.5|10124.5|13
1647257880000|2022-03-14 11:38:00|10137.9|10129.9|10143.9|10135.9|10144.5|10136.5|10137.9|10129.9|54
1647257890000|2022-03-14 11:38:10|10143.4|10135.4|10148.1|10140.1|10152.6|10146.1|10141.4|10133.4|54
1647257900000|2022-03-14 11:38:20|10150.1|10142.1|10149|10141|10150.5|10142.5|10146.5|10138.5|31
1647257910000|2022-03-14 11:38:30|10149.2|10141.2|10152.1|10144.1|10152.1|10144.1|10148.4|10140.4|29
1647257920000|2022-03-14 11:38:40|10152|10144|10152.5|10144.5|10152.5|10144.5|10150.6|10142.6|6
1647257930000|2022-03-14 11:38:50|10152.4|10144.4|10158|10150|10159|10151|10152|10144|36
1647257940000|2022-03-14 11:39:00|10159|10151|10154|10146|10159.5|10151.5|10150.2|10142.2|31
1647257950000|2022-03-14 11:39:10|10153.8|10145.8|10152.1|10144.1|10153.8|10145.8|10152|10144|6
1647257960000|2022-03-14 11:39:20|10152.4|10144.4|10152.8|10144.8|10154|10146|10152.4|10144.4|16
1647257970000|2022-03-14 11:39:30|10153|10145|10153|10145|10156.3|10148.3|10151.3|10143.3|21
1647257980000|2022-03-14 11:39:40|10152.8|10144.8|10151.3|10143.3|10153.1|10145.1|10151.2|10143.2|13
1647257990000|2022-03-14 11:39:50|10151|10143|10153.2|10145.2|10153.8|10145.8|10148.8|10140.8|19
1647258000000|2022-03-14 11:40:00|10153.3|10145.3|10152.6|10144.6|10153.3|10145.3|10152.1|10144.1|5
1647258010000|2022-03-14 11:40:10|10152.5|10144.5|10156.2|10148.2|10156.7|10148.7|10148.7|10140.7|23
1647258020000|2022-03-14 11:40:20|10156.6|10148.6|10155.2|10147.2|10156.7|10148.7|10152|10144|9
1647258030000|2022-03-14 11:40:30|10155.1|10147.1|10149.2|10141.2|10155.1|10147.1|10149.2|10141.2|11
1647258040000|2022-03-14 11:40:40|10149|10141|10132.6|10124.6|10149|10141|10131.1|10123.1|40
1647258050000|2022-03-14 11:40:50|10131.9|10123.9|10133.1|10125.1|10135.8|10127.8|10131.9|10123.9|24
1647258060000|2022-03-14 11:41:00|10133.8|10125.8|10131.3|10123.3|10133.8|10125.8|10129.7|10121.7|17
1647258070000|2022-03-14 11:41:10|10129.6|10125.6|10131.8|10123.8|10131.8|10125.6|10129.6|10123.3|1
1647258080000|2022-03-14 11:41:20|10133.1|10125.1|10146.6|10138.6|10146.6|10138.6|10131.7|10123.7|30
1647258090000|2022-03-14 11:41:30|10146.8|10138.8|10147.1|10139.1|10151.2|10143.2|10146.6|10138.6|14
1647258100000|2022-03-14 11:41:40|10147.6|10139.6|10147.6|10139.6|10147.6|10139.6|10144.5|10136.5|8
1647258110000|2022-03-14 11:41:50|10148|10140|10146.1|10138.1|10148.1|10140.1|10146|10138|4
1647258120000|2022-03-14 11:42:00|10146.2|10138.2|10143|10135|10146.6|10138.6|10137.6|10129.6|77
1647258130000|2022-03-14 11:42:10|10142.6|10134.6|10152.1|10144.1|10152.6|10144.6|10142.6|10134.6|25
1647258140000|2022-03-14 11:42:20|10152.6|10144.6|10156.8|10148.8|10158.3|10150.3|10152.6|10144.6|23
1647258150000|2022-03-14 11:42:30|10157.3|10149.3|10151.4|10143.4|10157.3|10149.3|10150.7|10142.7|17
1647258160000|2022-03-14 11:42:40|10151|10143|10156.6|10148.6|10157.6|10149.6|10150.6|10142.6|158
1647258170000|2022-03-14 11:42:50|10156.2|10148.2|10157.4|10149.4|10161.4|10153.4|10155.9|10147.9|137
1647258180000|2022-03-14 11:43:00|10157.3|10149.3|10157.8|10149.8|10159.3|10151.3|10157.3|10149.3|6
1647258190000|2022-03-14 11:43:10|10155.2|10147.2|10154.5|10146.5|10155.7|10149|10152.4|10146.1|14
1647258200000|2022-03-14 11:43:20|10154.4|10146.4|10152|10144|10154.4|10146.4|10150.9|10142.9|106
1647258210000|2022-03-14 11:43:30|10150.8|10142.8|10152.3|10144.3|10152.3|10144.3|10150.5|10142.5|16
1647258220000|2022-03-14 11:43:40|10151.3|10143.3|10150.5|10142.5|10151.9|10143.9|10148.5|10140.5|51
1647258230000|2022-03-14 11:43:50|10150.7|10142.7|10160.5|10152.5|10161.5|10153.5|10150.7|10142.7|166
1647258240000|2022-03-14 11:44:00|10160.8|10152.8|10154.7|10146.7|10161.5|10153.5|10154.6|10146.6|100
1647258250000|2022-03-14 11:44:10|10153.1|10149.1|10150.8|10142.8|10155.3|10149.1|10149|10141|97
1647258260000|2022-03-14 11:44:20|10150.5|10142.5|10151.1|10143.1|10151.6|10143.6|10149.8|10141.8|6
1647258270000|2022-03-14 11:44:30|10149.1|10141.1|10147.3|10139.3|10152.1|10144.1|10146.7|10138.7|38
1647258280000|2022-03-14 11:44:40|10147.8|10139.8|10154.2|10146.2|10154.2|10146.2|10147.3|10139.3|16
1647258290000|2022-03-14 11:44:50|10153.7|10145.7|10155.7|10147.7|10157.2|10149.2|10153.7|10145.7|5
1647258300000|2022-03-14 11:45:00|10156.1|10148.1|10168.9|10160.9|10170.1|10162.1|10156.1|10148.1|115
1647258310000|2022-03-14 11:45:10|10168.4|10160.4|10163.4|10155.4|10168.9|10162.7|10163.4|10155.4|20
1647258320000|2022-03-14 11:45:20|10164.3|10156.3|10165.4|10157.4|10167.4|10159.4|10164.3|10156.3|6
1647258330000|2022-03-14 11:45:30|10164.8|10156.8|10160.7|10152.7|10164.8|10156.8|10157.7|10149.7|47
1647258340000|2022-03-14 11:45:40|10160.8|10152.8|10160.2|10152.2|10161.8|10153.8|10157.9|10149.9|17
1647258350000|2022-03-14 11:45:50|10160.4|10152.4|10155.9|10147.9|10160.4|10152.4|10155.4|10147.4|13
1647258360000|2022-03-14 11:46:00|10155.5|10147.5|10156|10148|10158.7|10150.7|10155.5|10147.5|13
1647258370000|2022-03-14 11:46:10|10158|10150|10157.4|10149.4|10160|10152|10157.4|10149.4|11
1647258380000|2022-03-14 11:46:20|10158.5|10150.5|10166.9|10158.9|10168|10160|10158.5|10150.5|9
1647258390000|2022-03-14 11:46:30|10166.5|10158.5|10188.8|10180.8|10188.8|10180.8|10165|10157|113
1647258400000|2022-03-14 11:46:40|10189|10181|10190.8|10182.8|10197.3|10189.3|10188.6|10180.6|191
1647258410000|2022-03-14 11:46:50|10189.3|10181.3|10193.6|10185.6|10198.1|10190.1|10189.3|10181.3|51
1647258420000|2022-03-14 11:47:00|10194|10186|10190.8|10182.8|10194|10186|10187.4|10179.4|32
1647258430000|2022-03-14 11:47:10|10190.4|10182.4|10190.2|10182.2|10196.3|10188.3|10188|10180|44
1647258440000|2022-03-14 11:47:20|10189.5|10181.5|10189.5|10181.5|10190|10182|10186.8|10178.8|32
1647258450000|2022-03-14 11:47:30|10190|10182|10192.6|10184.6|10197.4|10189.4|10190|10182|25
1647258460000|2022-03-14 11:47:40|10192.5|10184.5|10192.8|10184.8|10196.4|10188.4|10192.3|10184.3|30
1647258470000|2022-03-14 11:47:50|10192.4|10184.4|10194.9|10186.9|10194.9|10186.9|10192.4|10184.4|13
1647258480000|2022-03-14 11:48:00|10198.1|10190.1|10216|10208|10218.7|10210.7|10184.3|10176.3|146
1647258490000|2022-03-14 11:48:10|10216.9|10208.9|10225.2|10217.2|10229.2|10221.2|10216.2|10208.2|97
1647258500000|2022-03-14 11:48:20|10225.7|10217.7|10220.5|10212.5|10226.5|10218.5|10217.2|10209.2|54
1647258510000|2022-03-14 11:48:30|10221.5|10213.5|10223.5|10215.5|10224|10216|10218|10210|48
1647258520000|2022-03-14 11:48:40|10223|10215|10215.7|10207.7|10223|10215|10211.5|10203.5|91
1647258530000|2022-03-14 11:48:50|10215.8|10207.8|10233.1|10225.1|10239.2|10231.2|10215.8|10207.8|250
1647258540000|2022-03-14 11:49:00|10233.8|10225.8|10229.3|10221.3|10234.2|10226.2|10229.3|10221.3|29
1647258550000|2022-03-14 11:49:10|10229.4|10221.4|10219.2|10211.2|10229.4|10221.4|10216.2|10208.2|29
1647258560000|2022-03-14 11:49:20|10219.3|10211.3|10218.7|10210.7|10220.3|10214.1|10217.7|10210.7|7
1647258570000|2022-03-14 11:49:30|10219.8|10211.8|10223|10215|10224|10216|10218.5|10210.5|22
1647258580000|2022-03-14 11:49:40|10222.5|10214.5|10217.8|10209.8|10222.5|10214.5|10217.8|10209.8|6
1647258590000|2022-03-14 11:49:50|10217.1|10209.1|10215.8|10207.8|10219.4|10211.4|10214.3|10206.3|12
1647258600000|2022-03-14 11:50:00|10214.8|10206.8|10217.8|10209.8|10219.4|10211.4|10214.4|10206.4|11
1647258610000|2022-03-14 11:50:10|10217.3|10209.3|10217.2|10209.2|10217.3|10209.3|10216.7|10208.7|6
1647258620000|2022-03-14 11:50:20|10217.3|10209.3|10216.3|10208.3|10217.3|10209.3|10215.8|10207.8|7
1647258630000|2022-03-14 11:50:30|10216.4|10208.4|10227.4|10219.4|10227.8|10219.8|10216.4|10208.4|10
1647258640000|2022-03-14 11:50:40|10226.1|10222.1|10233.8|10225.8|10236.2|10228.4|10226.1|10220.3|24
1647258650000|2022-03-14 11:50:50|10234.8|10226.8|10238|10230|10238.4|10230.4|10231.9|10223.9|28
1647258660000|2022-03-14 11:51:00|10238.2|10230.2|10233.2|10225.2|10238.2|10230.2|10227.3|10219.3|42
1647258670000|2022-03-14 11:51:10|10233.3|10225.3|10226.3|10218.3|10233.3|10227|10226.3|10218.3|25
1647258680000|2022-03-14 11:51:20|10225.9|10217.9|10222.7|10214.7|10225.9|10217.9|10222.7|10214.7|12
1647258690000|2022-03-14 11:51:30|10223.2|10215.2|10220.2|10212.2|10223.2|10215.2|10220.1|10212.1|9
1647258700000|2022-03-14 11:51:40|10220|10212|10219.9|10211.9|10220.4|10212.4|10219.6|10211.6|6
1647258710000|2022-03-14 11:51:50|10220|10212|10224.5|10216.5|10224.5|10216.5|10217|10209|32
1647258720000|2022-03-14 11:52:00|10224.8|10216.8|10230.3|10222.3|10230.3|10222.3|10224|10216|10
1647258730000|2022-03-14 11:52:10|10230.7|10222.7|10227.9|10219.9|10230.7|10222.7|10227.4|10219.4|11
1647258740000|2022-03-14 11:52:20|10227.1|10219.1|10223.4|10215.4|10227.1|10219.1|10223.4|10215.4|14
1647258750000|2022-03-14 11:52:30|10223.9|10215.9|10220.3|10212.3|10224.4|10216.4|10217.7|10209.7|45
1647258760000|2022-03-14 11:52:40|10224.5|10216.5|10224.7|10216.7|10226.1|10218.1|10223.5|10215.5|19
1647258770000|2022-03-14 11:52:50|10224.6|10216.6|10228.5|10220.5|10230.6|10222.6|10224.1|10216.1|13
1647258780000|2022-03-14 11:53:00|10227|10219|10228.1|10220.1|10228.6|10220.6|10227|10219|10
1647258790000|2022-03-14 11:53:10|10227.5|10219.5|10222.5|10214.5|10227.5|10219.5|10219.5|10211.5|44
1647258800000|2022-03-14 11:53:20|10222.6|10214.6|10222.1|10214.1|10223.1|10215.1|10221.5|10213.5|9
1647258810000|2022-03-14 11:53:30|10221.8|10213.8|10226.4|10218.4|10227.9|10219.9|10220.5|10212.5|14
1647258820000|2022-03-14 11:53:40|10226.9|10218.9|10233.5|10225.5|10233.5|10225.5|10225.2|10218.9|37
1647258830000|2022-03-14 11:53:50|10232.5|10224.5|10228.9|10220.9|10233.2|10225.2|10228.9|10220.9|11
1647258840000|2022-03-14 11:54:00|10229.4|10221.4|10234|10226|10235.1|10227.1|10228.4|10220.4|42
1647258850000|2022-03-14 11:54:10|10233.9|10225.9|10235|10227|10237|10229|10233.5|10225.5|14
1647258860000|2022-03-14 11:54:20|10235.6|10227.6|10237.8|10229.8|10239.8|10232.2|10235.6|10227.6|13
1647258870000|2022-03-14 11:54:30|10235.5|10227.5|10232.9|10224.9|10237.7|10229.7|10232.9|10224.9|27
1647258880000|2022-03-14 11:54:40|10233.3|10225.3|10238.8|10230.8|10239.2|10231.2|10231.2|10225|14
1647258890000|2022-03-14 11:54:50|10238.9|10230.9|10240.5|10232.5|10240.9|10232.9|10238.9|10230.9|13
1647258900000|2022-03-14 11:55:00|10240.9|10232.9|10236.4|10228.4|10242.6|10234.6|10236.2|10228.4|61
1647258910000|2022-03-14 11:55:10|10236.3|10228.3|10231.7|10223.7|10236.3|10228.3|10230.8|10222.8|58
1647258920000|2022-03-14 11:55:20|10231.3|10223.3|10237.4|10229.4|10240.9|10232.9|10231.3|10223.3|51
1647258930000|2022-03-14 11:55:30|10237.7|10229.7|10232.3|10224.3|10239.5|10231.5|10232.2|10224.2|76
1647258940000|2022-03-14 11:55:40|10232.7|10224.7|10233.2|10225.2|10233.2|10225.2|10232.7|10224.7|4
1647258950000|2022-03-14 11:55:50|10232.2|10224.2|10239.1|10231.1|10239.5|10231.5|10229.7|10221.7|23
1647258960000|2022-03-14 11:56:00|10239|10231|10237.7|10229.7|10239.1|10231.1|10237.5|10229.5|2
1647258970000|2022-03-14 11:56:10|10237.6|10229.6|10234.7|10226.7|10237.6|10229.6|10234.7|10226.7|6
1647258980000|2022-03-14 11:56:20|10235.1|10227.1|10239.7|10231.7|10241.7|10233.7|10235.1|10227.1|16
1647258990000|2022-03-14 11:56:30|10238.7|10230.7|10239.7|10231.7|10240.4|10232.4|10238.7|10230.7|10
1647259000000|2022-03-14 11:56:40|10239.3|10231.3|10242.8|10234.8|10246.4|10238.4|10239.3|10231.3|47
1647259010000|2022-03-14 11:56:50|10242.7|10234.7|10242.1|10234.1|10244.2|10236.2|10239.1|10231.1|47
1647259020000|2022-03-14 11:57:00|10241.7|10233.7|10239.1|10231.1|10241.7|10233.7|10238.2|10230.2|15
1647259030000|2022-03-14 11:57:10|10239.2|10231.2|10242.8|10234.8|10245.8|10237.8|10239.1|10231.1|19
1647259040000|2022-03-14 11:57:20|10242.6|10234.6|10243.7|10235.7|10245.2|10237.2|10241.8|10233.8|69
1647259050000|2022-03-14 11:57:30|10243.6|10235.6|10247.5|10239.5|10248.8|10240.8|10243.6|10235.6|139
1647259060000|2022-03-14 11:57:40|10247.9|10239.9|10243.3|10235.3|10248.9|10240.9|10242.6|10234.6|102
1647259070000|2022-03-14 11:57:50|10243.4|10235.4|10239.7|10231.7|10243.4|10235.4|10238.6|10230.6|4
1647259080000|2022-03-14 11:58:00|10239.5|10231.5|10239|10231|10240.3|10232.3|10237.4|10229.4|50
1647259090000|2022-03-14 11:58:10|10238.9|10230.9|10232.9|10224.9|10238.9|10230.9|10230.4|10222.4|38
1647259100000|2022-03-14 11:58:20|10232.8|10224.8|10227.8|10219.8|10232.9|10224.9|10226.8|10218.8|15
1647259110000|2022-03-14 11:58:30|10228.1|10220.1|10231.4|10223.4|10232.9|10224.9|10226.8|10218.8|27
1647259120000|2022-03-14 11:58:40|10231.5|10223.5|10235.1|10227.1|10235.6|10227.6|10231.5|10223.5|13
1647259130000|2022-03-14 11:58:50|10235.2|10227.2|10234.5|10226.5|10236.2|10228.2|10234.5|10226.5|4
1647259140000|2022-03-14 11:59:00|10234.4|10226.4|10234.9|10226.9|10235.8|10227.8|10234|10226|9
1647259150000|2022-03-14 11:59:10|10235.1|10227.1|10237.4|10229.4|10240.1|10232.1|10234.5|10226.5|20
1647259160000|2022-03-14 11:59:20|10237.5|10229.5|10237.7|10229.7|10240.9|10234.2|10235.8|10229.3|11
1647259170000|2022-03-14 11:59:30|10236.8|10228.8|10234.4|10226.4|10238.2|10230.2|10233|10225|18
1647259180000|2022-03-14 11:59:40|10234.9|10226.9|10236.9|10228.9|10238|10230|10232.9|10224.9|13
1647259190000|2022-03-14 11:59:50|10237|10229|10245.5|10237.5|10246|10238|10237|10229|18
1647259200000|2022-03-14 12:00:00|10245.6|10237.6|10252.7|10244.7|10253.1|10245.1|10244.7|10236.7|96
1647259210000|2022-03-14 12:00:10|10252.5|10244.5|10253.1|10245.1|10253.1|10245.1|10252.5|10244.5|13
1647259220000|2022-03-14 12:00:20|10253.2|10245.2|10258.1|10250.1|10258.3|10250.3|10253.2|10245.2|17
1647259230000|2022-03-14 12:00:30|10258.3|10250.3|10263.1|10255.1|10264.4|10256.4|10256.9|10248.9|81
1647259240000|2022-03-14 12:00:40|10263.2|10255.2|10257.2|10249.2|10264.1|10256.1|10255|10247|67
1647259250000|2022-03-14 12:00:50|10255.7|10247.7|10254|10246|10257.2|10249.2|10251.4|10243.4|39
1647259260000|2022-03-14 12:01:00|10254.5|10246.5|10249.3|10241.3|10254.5|10246.5|10248.9|10240.9|28
1647259270000|2022-03-14 12:01:10|10250.3|10242.3|10246.4|10238.4|10250.5|10242.5|10241.7|10234.9|111
1647259280000|2022-03-14 12:01:20|10247.1|10239.1|10252.4|10244.4|10252.4|10244.4|10247.1|10239.1|26
1647259290000|2022-03-14 12:01:30|10252.6|10244.6|10243.9|10235.9|10253.9|10247.9|10243.4|10235.4|62
1647259300000|2022-03-14 12:01:40|10244.3|10236.3|10239.6|10231.6|10244.4|10236.4|10234.2|10226.2|86
1647259310000|2022-03-14 12:01:50|10239.4|10231.4|10241.8|10233.8|10241.8|10233.8|10238.8|10230.8|4
1647259320000|2022-03-14 12:02:00|10242.1|10234.1|10245.9|10237.9|10247.2|10239.2|10242.1|10234.1|24
1647259330000|2022-03-14 12:02:10|10247.3|10239.3|10251.2|10243.2|10251.9|10243.9|10246.1|10238.1|29
1647259340000|2022-03-14 12:02:20|10251.6|10243.6|10256.7|10248.7|10256.9|10248.9|10250.7|10242.7|22
1647259350000|2022-03-14 12:02:30|10256.3|10248.3|10257.5|10249.5|10257.9|10252|10255.7|10247.7|27
1647259360000|2022-03-14 12:02:40|10258.2|10250.2|10257.7|10249.7|10258.2|10250.2|10257.3|10249.3|7
1647259370000|2022-03-14 12:02:50|10257.8|10249.8|10252.4|10244.4|10257.8|10249.8|10252.4|10244.4|14
1647259380000|2022-03-14 12:03:00|10251.9|10243.9|10250.8|10242.8|10251.9|10243.9|10248|10240|20
1647259390000|2022-03-14 12:03:10|10253.8|10245.8|10252.4|10244.4|10254.9|10246.9|10251.8|10243.8|10
1647259400000|2022-03-14 12:03:20|10252.9|10244.9|10248|10240|10252.9|10244.9|10247.5|10239.5|3
1647259410000|2022-03-14 12:03:30|10247.3|10239.3|10242.3|10234.3|10247.3|10239.3|10234.8|10226.8|36
1647259420000|2022-03-14 12:03:40|10241.8|10233.8|10242.1|10234.1|10242.1|10234.1|10238.6|10230.6|15
1647259430000|2022-03-14 12:03:50|10241.1|10233.1|10239.6|10231.6|10241.1|10233.1|10239|10231|4
1647259440000|2022-03-14 12:04:00|10239.5|10231.5|10244.1|10236.1|10244.1|10236.1|10239|10231|12
1647259450000|2022-03-14 12:04:10|10244.6|10236.6|10238.4|10230.4|10244.6|10236.6|10236.6|10228.6|29
1647259460000|2022-03-14 12:04:20|10239.2|10231.2|10237|10229|10239.7|10233.4|10237|10229|12
1647259470000|2022-03-14 12:04:30|10236.9|10228.9|10232.4|10224.4|10236.9|10228.9|10230.5|10222.5|25
1647259480000|2022-03-14 12:04:40|10232.1|10224.1|10232.4|10224.4|10235.2|10227.2|10228|10220|43
1647259490000|2022-03-14 12:04:50|10232.5|10224.5|10230.6|10222.6|10232.6|10224.6|10229.5|10221.5|11
1647259500000|2022-03-14 12:05:00|10229.7|10221.7|10230.4|10222.4|10231.6|10223.6|10229.2|10221.2|11
1647259510000|2022-03-14 12:05:10|10230.7|10222.7|10226.1|10218.1|10230.7|10222.7|10225.5|10217.5|26
1647259520000|2022-03-14 12:05:20|10226|10218|10228.1|10220.1|10229.6|10221.6|10226|10218|25
1647259530000|2022-03-14 12:05:30|10228.5|10220.5|10228.5|10220.5|10228.5|10220.5|10226.5|10218.5|15
1647259540000|2022-03-14 12:05:40|10228.6|10220.6|10226|10218|10229.1|10221.1|10225.1|10217.1|25
1647259550000|2022-03-14 12:05:50|10225.5|10217.5|10228|10220|10228|10220|10223.6|10215.6|21
1647259560000|2022-03-14 12:06:00|10228.3|10220.3|10233.4|10225.4|10238.9|10232.7|10228|10220|50
1647259570000|2022-03-14 12:06:10|10233.1|10225.1|10230.9|10222.9|10233.4|10225.4|10229.3|10221.3|15
1647259580000|2022-03-14 12:06:20|10230.7|10222.7|10229.9|10221.9|10230.7|10222.7|10229.9|10221.9|3
1647259590000|2022-03-14 12:06:30|10227.3|10223.3|10225.3|10217.3|10227.9|10223.3|10224.9|10216.9|22
1647259600000|2022-03-14 12:06:40|10225.2|10217.2|10224|10216|10225.2|10219.7|10218.2|10210.2|204
1647259610000|2022-03-14 12:06:50|10223.6|10215.6|10224.6|10216.6|10224.6|10216.6|10223.1|10215.1|11
1647259620000|2022-03-14 12:07:00|10224.7|10216.7|10234.2|10226.2|10234.7|10228.3|10224.7|10216.7|40
1647259630000|2022-03-14 12:07:10|10234.4|10226.4|10234.2|10226.2|10235.2|10227.2|10234.2|10226.2|12
1647259640000|2022-03-14 12:07:20|10234.7|10226.7|10234.7|10226.7|10235.2|10227.2|10234.2|10226.2|4
1647259650000|2022-03-14 12:07:30|10231.7|10223.7|10232.2|10224.2|10233.7|10225.7|10230.7|10222.7|12
1647259660000|2022-03-14 12:07:40|10234.1|10226.1|10231.7|10223.7|10234.2|10226.2|10231.6|10223.6|27
1647259670000|2022-03-14 12:07:50|10231.8|10223.8|10233.6|10225.6|10233.6|10225.6|10231.7|10223.7|14
1647259680000|2022-03-14 12:08:00|10233.2|10225.2|10231.1|10223.1|10233.2|10225.2|10231.1|10223.1|13
1647259690000|2022-03-14 12:08:10|10231.2|10223.2|10232.7|10224.7|10232.7|10224.7|10230.2|10222.2|5
1647259700000|2022-03-14 12:08:20|10232.2|10224.2|10228.8|10220.8|10233.1|10225.1|10228.4|10220.4|64
1647259710000|2022-03-14 12:08:30|10229.3|10221.3|10228.8|10220.8|10229.7|10221.7|10228.8|10220.8|8
1647259720000|2022-03-14 12:08:40|10228.4|10220.4|10220.4|10212.4|10228.4|10220.4|10220.4|10212.4|27
1647259730000|2022-03-14 12:08:50|10220.6|10212.6|10219.9|10211.9|10221|10213|10218.4|10210.4|17
1647259740000|2022-03-14 12:09:00|10219.8|10211.8|10223.6|10215.6|10224.1|10217.8|10219.8|10211.8|10
1647259750000|2022-03-14 12:09:10|10224.1|10216.1|10225|10217|10225|10217|10223.5|10215.5|8
1647259760000|2022-03-14 12:09:20|10224.6|10216.6|10224.4|10216.4|10224.6|10216.6|10221.2|10213.2|31
1647259770000|2022-03-14 12:09:30|10224|10216|10231.8|10223.8|10231.8|10223.8|10224|10216|35
1647259780000|2022-03-14 12:09:40|10232|10224|10228.7|10220.7|10241.5|10235.8|10228.7|10220.7|65
1647259790000|2022-03-14 12:09:50|10228.3|10220.3|10229.3|10221.3|10230|10222|10228.3|10220.3|12
1647259800000|2022-03-14 12:10:00|10229.4|10221.4|10236.9|10228.9|10239.3|10231.3|10227.3|10219.3|25
1647259810000|2022-03-14 12:10:10|10237|10229|10235.8|10227.8|10237.8|10229.8|10233.2|10225.2|12
1647259820000|2022-03-14 12:10:20|10237.4|10229.4|10239.8|10231.8|10239.8|10232.2|10235.8|10229.4|6
1647259830000|2022-03-14 12:10:30|10239.9|10231.9|10240.8|10232.8|10242.3|10234.8|10238.8|10231.9|8
1647259840000|2022-03-14 12:10:40|10240.4|10232.4|10241.6|10233.6|10241.6|10233.6|10236.3|10228.3|68
1647259850000|2022-03-14 12:10:50|10242.2|10234.2|10240.1|10232.1|10243.1|10235.1|10237.9|10229.9|58
1647259860000|2022-03-14 12:11:00|10239.8|10231.8|10235.9|10227.9|10239.8|10231.8|10231.8|10223.8|80
1647259870000|2022-03-14 12:11:10|10236.4|10228.4|10237.1|10229.1|10238|10230|10234.7|10226.7|24
1647259880000|2022-03-14 12:11:20|10237.3|10229.3|10246.3|10238.3|10246.7|10238.7|10237.3|10229.3|28
1647259890000|2022-03-14 12:11:30|10246.4|10238.4|10251.7|10243.7|10253.3|10245.3|10246.4|10238.4|71
1647259900000|2022-03-14 12:11:40|10251.8|10243.8|10252.7|10244.7|10252.7|10244.7|10251.2|10243.2|15
1647259910000|2022-03-14 12:11:50|10253.1|10245.1|10253.9|10245.9|10258.3|10250.3|10253.1|10245.1|51
1647259920000|2022-03-14 12:12:00|10254.1|10246.1|10253|10245|10257.5|10249.5|10248.9|10240.9|215
1647259930000|2022-03-14 12:12:10|10252.2|10244.2|10257.2|10249.2|10260.7|10252.7|10252.2|10244.2|68
1647259940000|2022-03-14 12:12:20|10256.2|10248.2|10260.4|10252.4|10262.3|10255.3|10252.9|10246.6|89
1647259950000|2022-03-14 12:12:30|10260.8|10252.8|10264.9|10256.9|10265.3|10258.3|10260.3|10252.3|69
1647259960000|2022-03-14 12:12:40|10264.3|10256.3|10264.8|10256.8|10266.7|10258.7|10263.5|10255.5|85
1647259970000|2022-03-14 12:12:50|10263.9|10255.9|10271.2|10263.2|10271.2|10263.2|10263.9|10255.9|28
1647259980000|2022-03-14 12:13:00|10270.7|10262.7|10270.8|10262.8|10270.8|10262.8|10261.9|10255.6|97
1647259990000|2022-03-14 12:13:10|10270.9|10262.9|10270.9|10262.9|10272.3|10264.3|10269.2|10261.2|34
1647260000000|2022-03-14 12:13:20|10270.8|10262.8|10272|10264|10275.1|10267.3|10267.7|10261.5|77
1647260010000|2022-03-14 12:13:30|10272.1|10264.1|10271.5|10263.5|10272.5|10264.5|10269.6|10261.6|45
1647260020000|2022-03-14 12:13:40|10271.7|10263.7|10275.4|10267.4|10278.8|10270.8|10270.2|10262.2|69
1647260030000|2022-03-14 12:13:50|10275.9|10267.9|10276.1|10268.1|10277.1|10269.1|10274.6|10266.6|28
1647260040000|2022-03-14 12:14:00|10275.6|10267.6|10277.1|10269.1|10278.9|10270.9|10268.4|10260.4|78
1647260050000|2022-03-14 12:14:10|10275.5|10271.5|10273.9|10265.9|10277.9|10271.5|10273.4|10265.4|18
1647260060000|2022-03-14 12:14:20|10273.7|10265.7|10273.1|10265.1|10274.1|10266.3|10270.3|10262.7|37
1647260070000|2022-03-14 12:14:30|10273|10265|10270.1|10262.1|10275.1|10267.1|10270.1|10262.1|11
1647260080000|2022-03-14 12:14:40|10270.2|10262.2|10272.1|10264.1|10272.4|10264.4|10270.1|10262.1|22
1647260090000|2022-03-14 12:14:50|10273.3|10265.3|10277.8|10269.8|10280.8|10272.8|10273.3|10265.3|67
1647260100000|2022-03-14 12:15:00|10277.3|10269.3|10300.5|10292.5|10305.2|10297.2|10276.3|10268.3|252
1647260110000|2022-03-14 12:15:10|10301.2|10293.2|10299.8|10291.8|10304.7|10296.7|10297.1|10289.1|124
1647260120000|2022-03-14 12:15:20|10299.3|10291.3|10306.5|10298.5|10309.1|10302.1|10299.3|10291.3|131
1647260130000|2022-03-14 12:15:30|10306.3|10298.3|10301.6|10293.6|10306.3|10298.3|10294.4|10286.4|108
1647260140000|2022-03-14 12:15:40|10300.7|10292.7|10306.1|10298.1|10308.6|10300.6|10300.7|10292.7|63
1647260150000|2022-03-14 12:15:50|10305|10297|10297.5|10289.5|10308.8|10301.7|10295.6|10287.6|77
1647260160000|2022-03-14 12:16:00|10297.9|10289.9|10298.1|10290.1|10302.5|10294.5|10296.4|10288.4|29
1647260170000|2022-03-14 12:16:10|10298.2|10290.2|10300|10292|10300.4|10292.4|10298.2|10290.2|22
1647260180000|2022-03-14 12:16:20|10300.2|10292.2|10298.9|10290.9|10301.4|10293.4|10292.5|10286.4|40
1647260190000|2022-03-14 12:16:30|10299.4|10291.4|10301.5|10293.5|10301.5|10293.5|10299.4|10291.4|15
1647260200000|2022-03-14 12:16:40|10300.1|10292.1|10306.7|10298.7|10307.2|10299.2|10300.1|10292.1|52
1647260210000|2022-03-14 12:16:50|10304.7|10296.7|10310.9|10302.9|10311.2|10303.2|10304.7|10296.7|61
1647260220000|2022-03-14 12:17:00|10311.3|10303.3|10306.5|10298.5|10311.3|10303.3|10304.2|10296.2|28
1647260230000|2022-03-14 12:17:10|10306.7|10298.7|10313.2|10305.2|10314.8|10306.8|10306.7|10298.7|50
1647260240000|2022-03-14 12:17:20|10313.3|10305.3|10307.6|10299.6|10313.8|10305.8|10305.9|10297.9|130
1647260250000|2022-03-14 12:17:30|10308|10300|10309|10301|10313.6|10305.6|10306.4|10300|29
1647260260000|2022-03-14 12:17:40|10308.6|10300.6|10310.6|10302.6|10310.6|10302.6|10307.5|10299.5|14
1647260270000|2022-03-14 12:17:50|10311|10303|10314.2|10306.2|10314.7|10306.7|10309.8|10302.5|53
1647260280000|2022-03-14 12:18:00|10314.1|10306.1|10302.3|10294.3|10314.1|10306.1|10299.6|10293|53
1647260290000|2022-03-14 12:18:10|10307.6|10299.6|10305|10297|10307.6|10299.6|10302.2|10294.2|78
1647260300000|2022-03-14 12:18:20|10304.8|10296.8|10303.4|10295.4|10306.9|10298.9|10299.4|10291.4|30
1647260310000|2022-03-14 12:18:30|10303.9|10295.9|10313.4|10305.4|10314.4|10306.4|10303.1|10295.1|43
1647260320000|2022-03-14 12:18:40|10312.4|10304.4|10312.6|10304.6|10313.6|10305.6|10311.4|10303.4|36
1647260330000|2022-03-14 12:18:50|10312.7|10304.7|10321.7|10313.7|10322.1|10315.6|10308.6|10300.6|134
1647260340000|2022-03-14 12:19:00|10321.2|10313.2|10314.3|10306.3|10323|10315|10313.6|10306.1|48
1647260350000|2022-03-14 12:19:10|10314.2|10306.2|10314.1|10306.1|10314.5|10306.5|10312.7|10304.7|9
1647260360000|2022-03-14 12:19:20|10314|10306|10325.3|10317.3|10325.3|10317.3|10313.2|10305.2|45
1647260370000|2022-03-14 12:19:30|10325.7|10317.7|10321.6|10313.6|10325.7|10317.7|10321.2|10313.2|27
1647260380000|2022-03-14 12:19:40|10321.7|10313.7|10318.4|10310.4|10323.2|10315.2|10316.7|10308.7|57
1647260390000|2022-03-14 12:19:50|10318|10310|10312|10304|10318.4|10310.4|10309.4|10302.3|29
1647260400000|2022-03-14 12:20:00|10312.8|10304.8|10316.2|10308.2|10316.3|10308.3|10311|10303|11
1647260410000|2022-03-14 12:20:10|10316.3|10308.3|10316.4|10308.4|10317.2|10309.2|10312.4|10306.3|7
1647260420000|2022-03-14 12:20:20|10316.3|10308.3|10313.3|10305.3|10318.8|10310.8|10313.3|10305.3|9
1647260430000|2022-03-14 12:20:30|10313.9|10305.9|10314.8|10306.8|10315.2|10307.2|10313.9|10305.9|5
1647260440000|2022-03-14 12:20:40|10315.2|10307.2|10306|10298|10315.2|10307.2|10303.6|10296.9|41
1647260450000|2022-03-14 12:20:50|10306.8|10298.8|10302.8|10294.8|10307.8|10300.8|10300.9|10292.9|73
1647260460000|2022-03-14 12:21:00|10303.4|10295.4|10309.9|10301.9|10310.2|10302.2|10303.4|10295.4|46
1647260470000|2022-03-14 12:21:10|10309.3|10301.3|10318.1|10310.1|10318.1|10310.1|10301.9|10293.9|40
1647260480000|2022-03-14 12:21:20|10317.3|10309.3|10313.5|10305.5|10317.3|10309.3|10313.5|10305.5|24
1647260490000|2022-03-14 12:21:30|10313.6|10305.6|10304.4|10296.4|10314.4|10306.4|10304|10296|59
1647260500000|2022-03-14 12:21:40|10304.8|10296.8|10300.7|10292.7|10304.8|10296.8|10298.8|10290.8|37
1647260510000|2022-03-14 12:21:50|10302.2|10294.2|10306.8|10298.8|10306.8|10298.8|10301.8|10293.8|19
1647260520000|2022-03-14 12:22:00|10306.4|10298.4|10311.2|10303.2|10312.2|10306.2|10306.4|10298.4|7
1647260530000|2022-03-14 12:22:10|10311.7|10303.7|10305.5|10297.5|10314.3|10306.3|10300.1|10292.1|53
1647260540000|2022-03-14 12:22:20|10304.9|10296.9|10302.6|10294.6|10305.5|10297.5|10302.6|10294.6|16
1647260550000|2022-03-14 12:22:30|10301.5|10293.5|10300.4|10292.4|10301.9|10293.9|10299.4|10291.4|3
1647260560000|2022-03-14 12:22:40|10301|10293|10302.1|10294.1|10302.8|10294.8|10298|10290|33
1647260570000|2022-03-14 12:22:50|10302.3|10294.3|10299.9|10291.9|10302.8|10294.8|10299.5|10291.5|20
1647260580000|2022-03-14 12:23:00|10299.3|10291.3|10288.6|10280.6|10299.3|10291.8|10285.3|10277.3|76
1647260590000|2022-03-14 12:23:10|10288.5|10280.5|10298.5|10290.5|10299.7|10291.7|10287.3|10279.3|55
1647260600000|2022-03-14 12:23:20|10297.4|10289.4|10302.6|10294.6|10303.5|10295.5|10296.5|10288.5|30
1647260610000|2022-03-14 12:23:30|10303|10295|10300.8|10292.8|10307|10299|10300.1|10292.1|32
1647260620000|2022-03-14 12:23:40|10301.2|10293.2|10299.8|10291.8|10301.2|10293.2|10295.2|10287.2|11
1647260630000|2022-03-14 12:23:50|10299.6|10291.6|10299.2|10291.2|10299.6|10291.6|10298.3|10290.3|6
1647260640000|2022-03-14 12:24:00|10298.8|10290.8|10295.8|10287.8|10299.3|10291.3|10295.2|10287.2|7
1647260650000|2022-03-14 12:24:10|10296.5|10288.5|10295.9|10287.9|10297|10289|10291.6|10283.6|28
1647260660000|2022-03-14 12:24:20|10295.7|10287.7|10290.9|10282.9|10297.8|10289.8|10290.9|10282.9|19
1647260670000|2022-03-14 12:24:30|10292.6|10284.6|10299.9|10291.9|10301.8|10293.8|10291|10283|20
1647260680000|2022-03-14 12:24:40|10299.8|10291.8|10304.3|10296.3|10306.7|10298.7|10299.7|10291.7|23
1647260690000|2022-03-14 12:24:50|10303.9|10295.9|10306.6|10298.6|10309.2|10301.2|10303.8|10295.8|11
1647260700000|2022-03-14 12:25:00|10306.7|10298.7|10303.6|10295.6|10306.7|10298.7|10302.5|10294.5|15
1647260710000|2022-03-14 12:25:10|10304.1|10296.1|10304.7|10296.7|10307.1|10299.2|10303.2|10296.1|6
1647260720000|2022-03-14 12:25:20|10304.4|10296.4|10303.8|10295.8|10304.4|10296.4|10303.2|10295.2|13
1647260730000|2022-03-14 12:25:30|10303.4|10295.4|10299.6|10291.6|10303.4|10295.4|10296.4|10288.4|45
1647260740000|2022-03-14 12:25:40|10300.4|10292.4|10292.4|10284.4|10301.4|10293.4|10291.9|10283.9|26
1647260750000|2022-03-14 12:25:50|10292.6|10284.6|10291.8|10283.8|10295|10287|10291.3|10283.3|23
1647260760000|2022-03-14 12:26:00|10291.7|10283.7|10296.5|10288.5|10296.5|10288.5|10289.9|10281.9|16
1647260770000|2022-03-14 12:26:10|10296.6|10288.6|10295.2|10287.2|10299.9|10293.2|10295|10287|25
1647260780000|2022-03-14 12:26:20|10295|10287|10294.8|10286.8|10295|10287|10293|10285|9
1647260790000|2022-03-14 12:26:30|10294.3|10286.3|10302.7|10294.7|10303.2|10295.2|10293.8|10285.8|18
1647260800000|2022-03-14 12:26:40|10303.2|10295.2|10311.3|10303.3|10312.1|10304.1|10302.7|10294.7|58
1647260810000|2022-03-14 12:26:50|10311.6|10303.6|10318.1|10310.1|10327.1|10321|10310.4|10302.4|85
1647260820000|2022-03-14 12:27:00|10317.7|10309.7|10315.6|10307.6|10318.2|10310.2|10315.6|10307.6|21
1647260830000|2022-03-14 12:27:10|10315.8|10307.8|10315.2|10307.2|10317.3|10311.3|10314.7|10306.7|62
1647260840000|2022-03-14 12:27:20|10315.6|10307.6|10317.2|10309.2|10318.6|10310.6|10315.2|10307.2|51
1647260850000|2022-03-14 12:27:30|10316.9|10308.9|10316.4|10308.4|10317|10309|10311.4|10305.4|72
1647260860000|2022-03-14 12:27:40|10315.9|10307.9|10316.5|10308.5|10316.5|10308.5|10315.9|10307.9|6
1647260870000|2022-03-14 12:27:50|10316.1|10308.1|10320.4|10312.4|10323|10315|10314|10307.8|132
1647260880000|2022-03-14 12:28:00|10320.8|10312.8|10324.1|10316.1|10324.1|10316.1|10320.4|10312.4|28
1647260890000|2022-03-14 12:28:10|10323.7|10315.7|10321.4|10313.4|10323.9|10315.9|10320.5|10312.5|18
1647260900000|2022-03-14 12:28:20|10322.1|10314.1|10318.1|10310.1|10323.7|10315.7|10315.1|10307.1|85
1647260910000|2022-03-14 12:28:30|10317.5|10309.5|10314|10306|10318.6|10310.6|10311.6|10303.6|27
1647260920000|2022-03-14 12:28:40|10313.9|10305.9|10314.9|10306.9|10317.4|10309.4|10309.4|10301.4|20
1647260930000|2022-03-14 12:28:50|10315.2|10307.2|10311.1|10303.1|10316.4|10308.4|10310.6|10302.6|16
1647260940000|2022-03-14 12:29:00|10311.5|10303.5|10311.1|10303.1|10312.6|10304.6|10311.1|10303.1|11
1647260950000|2022-03-14 12:29:10|10311.5|10303.5|10312.5|10304.5|10315.1|10307.1|10311.5|10303.5|7
1647260960000|2022-03-14 12:29:20|10312.3|10304.3|10307.4|10299.4|10312.3|10304.3|10306.6|10298.6|13
1647260970000|2022-03-14 12:29:30|10307.3|10299.3|10306.6|10298.6|10307.3|10299.3|10301.6|10293.6|32
1647260980000|2022-03-14 12:29:40|10307|10299|10308.5|10300.5|10309|10301|10306.4|10298.4|9
1647260990000|2022-03-14 12:29:50|10308.4|10300.4|10305.5|10297.5|10308.4|10300.4|10305.5|10297.5|6
1647261000000|2022-03-14 12:30:00|10305.4|10297.4|10301.6|10293.6|10305.4|10297.4|10301.5|10293.5|15
1647261010000|2022-03-14 12:30:10|10303|10295|10304.6|10296.6|10305.4|10297.4|10301.5|10293.5|14
1647261020000|2022-03-14 12:30:20|10303|10295|10303.6|10295.6|10304.1|10296.1|10303|10295|6
1647261030000|2022-03-14 12:30:30|10303.7|10295.7|10303|10295|10304|10296|10297.2|10289.2|29
1647261040000|2022-03-14 12:30:40|10302.6|10294.6|10301.5|10293.5|10302.6|10294.6|10301.5|10293.5|10
1647261050000|2022-03-14 12:30:50|10301.1|10293.1|10297.7|10289.7|10301.1|10293.1|10295.2|10287.2|5
1647261060000|2022-03-14 12:31:00|10297.6|10289.6|10295.4|10287.4|10297.6|10289.6|10293.6|10286.5|10
1647261070000|2022-03-14 12:31:10|10295.3|10287.3|10309|10301|10309.4|10301.4|10294.5|10286.5|44
1647261080000|2022-03-14 12:31:20|10309.1|10301.1|10303.6|10295.6|10309.1|10301.1|10298.4|10290.4|25
1647261090000|2022-03-14 12:31:30|10303.7|10295.7|10313.8|10305.8|10313.8|10305.8|10303.7|10295.7|61
1647261100000|2022-03-14 12:31:40|10313.9|10305.9|10309.2|10301.2|10314.3|10306.3|10306.2|10298.2|20
1647261110000|2022-03-14 12:31:50|10308.7|10300.7|10314.6|10306.6|10314.6|10306.6|10308.7|10300.7|6
1647261120000|2022-03-14 12:32:00|10313.2|10305.2|10312.2|10304.2|10315|10309.6|10310.7|10302.7|33
1647261130000|2022-03-14 12:32:10|10310.2|10302.2|10313.7|10305.7|10313.7|10305.7|10307.2|10299.2|20
1647261140000|2022-03-14 12:32:20|10313.6|10305.6|10309.2|10301.2|10314.7|10307|10309.2|10301.2|48
1647261150000|2022-03-14 12:32:30|10308.2|10300.2|10304.2|10296.2|10308.7|10300.7|10303.6|10295.6|24
1647261160000|2022-03-14 12:32:40|10304.1|10296.1|10301.2|10293.2|10304.1|10296.1|10301.1|10293.1|19
1647261170000|2022-03-14 12:32:50|10301.7|10293.7|10305.7|10297.7|10306.7|10298.7|10301.2|10293.7|11
1647261180000|2022-03-14 12:33:00|10305.3|10297.3|10308.8|10300.8|10309.1|10301.1|10300.4|10292.4|38
1647261190000|2022-03-14 12:33:10|10308.7|10300.7|10310.6|10302.6|10311.8|10303.8|10307.8|10299.8|14
1647261200000|2022-03-14 12:33:20|10310.7|10302.7|10307.8|10299.8|10313.7|10305.7|10307.8|10299.8|15
1647261210000|2022-03-14 12:33:30|10307.5|10299.5|10299.8|10291.8|10307.5|10299.5|10296.6|10288.6|112
1647261220000|2022-03-14 12:33:40|10299.5|10291.5|10297.2|10289.2|10299.5|10291.5|10296.8|10288.8|14
1647261230000|2022-03-14 12:33:50|10298.4|10290.4|10299.2|10291.2|10299.2|10291.2|10297.2|10289.2|7
1647261240000|2022-03-14 12:34:00|10300.5|10292.5|10300.1|10292.1|10300.9|10292.9|10296.3|10288.3|15
1647261250000|2022-03-14 12:34:10|10299.3|10291.3|10303.3|10295.3|10303.8|10295.8|10298.7|10290.7|6
1647261260000|2022-03-14 12:34:20|10303|10295|10298.7|10290.7|10303|10295|10298.6|10290.6|10
1647261270000|2022-03-14 12:34:30|10298.5|10290.5|10297.7|10289.7|10298.5|10290.5|10293.1|10285.1|59
1647261280000|2022-03-14 12:34:40|10297.6|10289.6|10293.6|10285.6|10297.7|10289.7|10293.2|10285.2|8
1647261290000|2022-03-14 12:34:50|10293.1|10285.1|10294.4|10286.4|10295.1|10288.1|10291.7|10284.7|16
1647261300000|2022-03-14 12:35:00|10293.6|10285.6|10293.1|10285.1|10294.1|10286.1|10291.6|10283.6|19
1647261310000|2022-03-14 12:35:10|10294.1|10286.1|10296.7|10288.7|10296.7|10288.7|10293.1|10285.1|5
1647261320000|2022-03-14 12:35:20|10297.1|10289.1|10295.2|10287.2|10297.1|10289.1|10295.2|10287.2|1
1647261330000|2022-03-14 12:35:30|10296.1|10288.1|10301.4|10293.4|10306.6|10298.6|10296.1|10288.1|135
1647261340000|2022-03-14 12:35:40|10299.9|10291.9|10299.4|10291.4|10300.9|10292.9|10298.9|10290.9|9
1647261350000|2022-03-14 12:35:50|10299.1|10291.1|10295.9|10287.9|10299.1|10291.1|10295.8|10287.8|6
1647261360000|2022-03-14 12:36:00|10297|10289|10298.2|10290.2|10299.8|10291.8|10297|10289|3
1647261370000|2022-03-14 12:36:10|10298.3|10290.3|10293.4|10285.4|10298.3|10290.3|10293.4|10285.4|19
1647261380000|2022-03-14 12:36:20|10293.9|10285.9|10293.8|10285.8|10294.7|10286.7|10291.9|10283.9|12
1647261390000|2022-03-14 12:36:30|10293.2|10285.2|10295.8|10287.8|10295.8|10287.8|10293.2|10285.2|5
1647261400000|2022-03-14 12:36:40|10297.4|10289.4|10298.6|10290.6|10299.3|10291.3|10295.4|10287.4|7
1647261410000|2022-03-14 12:36:50|10297.7|10289.7|10298.8|10290.8|10298.9|10290.9|10295.8|10287.8|3
1647261420000|2022-03-14 12:37:00|10298.4|10290.4|10294.9|10286.9|10298.4|10290.4|10294.9|10286.9|8
1647261430000|2022-03-14 12:37:10|10299.3|10291.3|10299.7|10291.7|10299.8|10291.8|10298.9|10290.9|11
1647261440000|2022-03-14 12:37:20|10299.5|10291.5|10303.7|10295.7|10303.7|10295.7|10296.8|10288.8|21
1647261450000|2022-03-14 12:37:30|10304.4|10296.4|10309|10301|10309|10301|10303.7|10295.7|19
1647261460000|2022-03-14 12:37:40|10308.6|10300.6|10311.5|10303.5|10312.7|10304.7|10307.5|10299.5|25
1647261470000|2022-03-14 12:37:50|10312|10304|10312.5|10304.5|10312.9|10304.9|10312|10304|4
1647261480000|2022-03-14 12:38:00|10312.7|10304.7|10307.9|10299.9|10313|10305|10306.9|10298.9|18
1647261500000|2022-03-14 12:38:20|10307.1|10299.1|10310.6|10302.6|10311.5|10305.1|10307.1|10299.1|11
1647261510000|2022-03-14 12:38:30|10310.2|10302.2|10312.1|10304.1|10312.6|10304.6|10310.1|10302.1|7
1647261520000|2022-03-14 12:38:40|10311.1|10303.1|10310.7|10302.7|10312.5|10304.5|10310.7|10302.7|9
1647261530000|2022-03-14 12:38:50|10311.5|10303.5|10303.1|10295.1|10311.5|10303.5|10303.1|10295.1|24
1647261540000|2022-03-14 12:39:00|10303.6|10295.6|10312.1|10304.1|10313|10305|10303.6|10295.6|47
1647261550000|2022-03-14 12:39:10|10311.3|10303.3|10311.3|10303.3|10311.3|10303.3|10311.3|10303.3|7
1647261560000|2022-03-14 12:39:20|10311.4|10303.4|10313.1|10305.1|10314.6|10306.6|10311.4|10303.4|21
1647261570000|2022-03-14 12:39:30|10313.2|10305.2|10315.7|10307.7|10316.3|10310.3|10313.2|10305.2|73
1647261580000|2022-03-14 12:39:40|10315.4|10307.4|10313.4|10305.4|10316.1|10308.1|10313.3|10305.3|69
1647261590000|2022-03-14 12:39:50|10313.8|10305.8|10315.4|10307.4|10315.9|10307.9|10313.8|10305.8|54
1647261600000|2022-03-14 12:40:00|10315.8|10307.8|10314.5|10306.5|10318.4|10310.4|10313.5|10305.5|68
1647261610000|2022-03-14 12:40:10|10314.4|10306.4|10307.9|10299.9|10314.8|10306.8|10307.4|10299.4|17
1647261620000|2022-03-14 12:40:20|10307.5|10299.5|10307.6|10299.6|10311.4|10303.4|10306.5|10298.5|24
1647261630000|2022-03-14 12:40:30|10308.4|10300.4|10299.9|10291.9|10309.5|10301.5|10298.4|10290.4|44
1647261640000|2022-03-14 12:40:40|10300.3|10292.3|10299.3|10291.3|10302.9|10294.9|10296.9|10291.2|18
1647261650000|2022-03-14 12:40:50|10298.8|10290.8|10299.2|10291.2|10302.2|10294.2|10297.3|10289.3|21
1647261660000|2022-03-14 12:41:00|10299.3|10291.3|10298.9|10290.9|10301.2|10293.2|10296.5|10289.3|31
1647261670000|2022-03-14 12:41:10|10299.3|10291.3|10293.3|10285.3|10299.4|10291.4|10293.3|10285.3|49
1647261680000|2022-03-14 12:41:20|10293.2|10285.2|10289.3|10281.3|10293.2|10285.2|10286.3|10279.3|28
1647261690000|2022-03-14 12:41:30|10289.7|10281.7|10294.4|10286.4|10295.3|10287.3|10289.3|10281.3|35
1647261700000|2022-03-14 12:41:40|10294.5|10286.5|10292.9|10284.9|10295.3|10287.3|10292.3|10284.3|0
1647261710000|2022-03-14 12:41:50|10293|10285|10293.4|10285.4|10293.4|10285.4|10293|10285|2
1647261720000|2022-03-14 12:42:00|10293.7|10285.7|10300.8|10292.8|10302.4|10294.4|10293.7|10285.7|28
1647261730000|2022-03-14 12:42:10|10300|10292|10295.7|10287.7|10301.5|10293.5|10295.7|10287.7|4
1647261740000|2022-03-14 12:42:20|10295.1|10287.1|10288.6|10280.6|10295.1|10287.1|10288.6|10280.6|14
1647261750000|2022-03-14 12:42:30|10289.1|10281.1|10294|10286|10294.7|10286.7|10288.1|10281.1|41
1647261760000|2022-03-14 12:42:40|10294.1|10286.1|10293.4|10285.4|10298.3|10290.3|10291.5|10283.5|24
1647261770000|2022-03-14 12:42:50|10294.4|10286.4|10293.7|10285.7|10294.9|10286.9|10291.5|10283.5|5
1647261780000|2022-03-14 12:43:00|10292.9|10284.9|10289.5|10281.5|10292.9|10286.5|10285.9|10277.9|47
1647261790000|2022-03-14 12:43:10|10289.2|10281.2|10288.5|10280.5|10289.2|10281.2|10288.4|10280.4|2
1647261800000|2022-03-14 12:43:20|10289.1|10281.1|10288|10280|10293.1|10285.3|10287.4|10279.4|12
1647261810000|2022-03-14 12:43:30|10288.1|10280.1|10281.9|10273.9|10291.1|10283.1|10280.3|10273.9|50
1647261820000|2022-03-14 12:43:40|10281.6|10273.6|10289.2|10281.2|10291.1|10283.1|10281.6|10273.6|30
1647261830000|2022-03-14 12:43:50|10289.7|10281.7|10286.5|10278.5|10289.7|10281.7|10286.5|10278.5|8
1647261840000|2022-03-14 12:44:00|10286.1|10278.1|10286.7|10278.7|10287.2|10279.2|10285.1|10277.1|10
1647261850000|2022-03-14 12:44:10|10286.6|10278.6|10287.6|10279.6|10287.6|10279.6|10286.5|10278.5|2
1647261860000|2022-03-14 12:44:20|10288.2|10280.2|10281.9|10273.9|10289.2|10281.2|10280.5|10272.5|32
1647261870000|2022-03-14 12:44:30|10277.9|10269.9|10279.3|10271.3|10280.6|10272.6|10271.1|10263.1|59
1647261880000|2022-03-14 12:44:40|10279.4|10271.4|10274.1|10266.1|10283.4|10275.4|10273.6|10265.6|61
1647261890000|2022-03-14 12:44:50|10273.5|10265.5|10273.4|10265.4|10275.6|10267.6|10270|10262|36
1647261900000|2022-03-14 12:45:00|10273.5|10265.5|10272.6|10264.6|10280.8|10272.8|10270.8|10262.8|54
1647261910000|2022-03-14 12:45:10|10272.9|10264.9|10276.1|10268.1|10277|10269|10271.2|10263.2|57
1647261920000|2022-03-14 12:45:20|10276.6|10268.6|10283|10275|10285.4|10277.4|10276.5|10268.5|23
1647261930000|2022-03-14 12:45:30|10282.6|10274.6|10278.7|10270.7|10285.2|10277.2|10277.5|10269.5|48
1647261940000|2022-03-14 12:45:40|10279.2|10271.2|10291.4|10283.4|10291.4|10283.4|10279.2|10271.2|181
1647261950000|2022-03-14 12:45:50|10291.1|10283.1|10293|10285|10297.4|10289.4|10291.1|10283.1|143
1647261960000|2022-03-14 12:46:00|10292.2|10284.2|10292.5|10284.5|10294.2|10286.2|10290.7|10282.7|35
1647261970000|2022-03-14 12:46:10|10293.1|10285.1|10295.7|10287.7|10299.9|10291.9|10293.1|10285.1|62
1647261980000|2022-03-14 12:46:20|10296.2|10288.2|10296.1|10288.1|10298.6|10290.6|10294.2|10286.2|19
1647261990000|2022-03-14 12:46:30|10296.3|10288.3|10299.7|10291.7|10299.7|10291.7|10293.5|10285.5|21
1647262000000|2022-03-14 12:46:40|10299.8|10291.8|10309.7|10301.7|10309.7|10301.7|10299.8|10291.8|144
1647262010000|2022-03-14 12:46:50|10309.9|10301.9|10308.3|10300.3|10310.7|10302.7|10307.2|10299.2|36
1647262020000|2022-03-14 12:47:00|10307.9|10299.9|10309.6|10301.6|10311.4|10303.4|10306.9|10298.9|86
1647262030000|2022-03-14 12:47:10|10309.2|10301.2|10304.2|10296.2|10309.2|10301.2|10303.7|10295.7|22
1647262040000|2022-03-14 12:47:20|10303.8|10295.8|10298.3|10290.3|10303.8|10295.8|10297.8|10290.3|12
1647262050000|2022-03-14 12:47:30|10298.2|10290.2|10296.2|10288.2|10298.4|10290.4|10295.3|10287.3|15
1647262060000|2022-03-14 12:47:40|10298.3|10290.3|10301.4|10297.4|10303|10297.4|10298.3|10290.3|25
1647262070000|2022-03-14 12:47:50|10303.4|10295.4|10306.1|10298.1|10308.3|10300.3|10303.4|10295.4|43
1647262080000|2022-03-14 12:48:00|10306.6|10298.6|10300.7|10292.7|10307.2|10301.2|10300.7|10292.7|25
1647262090000|2022-03-14 12:48:10|10301.7|10293.7|10301.4|10293.4|10301.9|10293.9|10301.4|10293.4|1
1647262100000|2022-03-14 12:48:20|10301.3|10293.3|10298.7|10290.7|10301.3|10293.3|10296.6|10289.3|11
1647262110000|2022-03-14 12:48:30|10299.5|10291.5|10297.3|10289.3|10299.5|10291.5|10293.6|10287.4|35
1647262120000|2022-03-14 12:48:40|10297.6|10289.6|10300.1|10292.1|10303.8|10295.8|10297.6|10289.6|74
1647262130000|2022-03-14 12:48:50|10299.9|10291.9|10304.8|10296.8|10304.8|10296.8|10299.1|10291.1|88
1647262140000|2022-03-14 12:49:00|10306.8|10298.8|10307|10299|10309|10301|10304.9|10296.9|22
1647262150000|2022-03-14 12:49:10|10307.4|10299.4|10303.1|10295.1|10307.4|10299.4|10302.4|10294.4|18
1647262160000|2022-03-14 12:49:20|10302.4|10294.4|10305.5|10297.5|10305.6|10297.6|10302.4|10294.4|62
1647262170000|2022-03-14 12:49:30|10305.4|10297.4|10302.2|10294.2|10305.4|10297.4|10300.5|10292.5|27
1647262180000|2022-03-14 12:49:40|10301.7|10293.7|10301.7|10293.7|10302.7|10294.7|10300.1|10292.1|16
1647262190000|2022-03-14 12:49:50|10301.4|10293.4|10301.1|10293.1|10301.7|10293.7|10297.9|10289.9|19
1647262200000|2022-03-14 12:50:00|10302.4|10294.4|10307.7|10299.7|10308.2|10300.2|10301.7|10293.7|23
1647262210000|2022-03-14 12:50:10|10308.2|10300.2|10307.5|10299.5|10308.2|10300.2|10306.8|10298.8|7
1647262220000|2022-03-14 12:50:20|10306|10302|10313.3|10305.3|10313.3|10305.3|10306|10300|23
1647262230000|2022-03-14 12:50:30|10314|10306|10324.8|10316.8|10326.6|10318.6|10314|10306|157
1647262240000|2022-03-14 12:50:40|10324.4|10316.4|10325.8|10317.8|10328.7|10320.7|10323|10316.4|60
1647262250000|2022-03-14 12:50:50|10325.9|10317.9|10326.7|10318.7|10330.8|10322.8|10325.9|10317.9|42
1647262260000|2022-03-14 12:51:00|10325.7|10317.7|10322.8|10314.8|10326.7|10318.7|10321.3|10313.3|24
1647262270000|2022-03-14 12:51:10|10323.7|10315.7|10322.7|10314.7|10323.8|10315.8|10321.4|10313.4|16
1647262280000|2022-03-14 12:51:20|10322.4|10314.4|10328.8|10320.8|10329.4|10321.4|10319.2|10311.2|38
1647262290000|2022-03-14 12:51:30|10328|10320|10325|10317|10328.4|10320.4|10324|10316|27
1647262300000|2022-03-14 12:51:40|10325.5|10317.5|10327.2|10319.2|10329.5|10322|10325.5|10317.5|75
1647262310000|2022-03-14 12:51:50|10327.3|10319.3|10330|10322|10336.1|10328.1|10327.3|10319.3|219
1647262320000|2022-03-14 12:52:00|10330.1|10322.1|10326.5|10318.5|10330.1|10322.1|10325.4|10317.4|153
1647262330000|2022-03-14 12:52:10|10327|10319|10338.9|10330.9|10340.3|10334.4|10327|10319|199
1647262340000|2022-03-14 12:52:20|10338.1|10330.1|10335.2|10327.2|10338.1|10330.1|10333.4|10326.3|37
1647262350000|2022-03-14 12:52:30|10331.2|10324.6|10331.2|10323.2|10333|10325|10331.1|10323.1|12
1647262360000|2022-03-14 12:52:40|10331.4|10323.4|10327.3|10319.3|10332.2|10324.2|10325.4|10317.6|39
1647262370000|2022-03-14 12:52:50|10326.6|10318.6|10332.2|10324.2|10332.7|10324.7|10326.6|10318.6|19
1647262380000|2022-03-14 12:53:00|10332.6|10324.6|10335.7|10327.7|10336.1|10328.1|10330.3|10322.3|25
1647262390000|2022-03-14 12:53:10|10335.4|10327.4|10332.3|10324.3|10335.4|10327.4|10331.2|10323.2|90
1647262400000|2022-03-14 12:53:20|10331.9|10323.9|10335.8|10327.8|10338|10330|10331.9|10323.9|23
1647262410000|2022-03-14 12:53:30|10335.4|10327.4|10335.2|10327.2|10335.9|10328|10332|10326|11
1647262420000|2022-03-14 12:53:40|10335.3|10327.3|10333.8|10325.8|10336.2|10328.2|10333.4|10325.4|6
1647262430000|2022-03-14 12:53:50|10333.7|10325.7|10331.2|10323.2|10333.7|10325.7|10329.6|10321.6|7
1647262440000|2022-03-14 12:54:00|10331.3|10323.3|10330.8|10322.8|10331.8|10323.8|10328.4|10320.4|18
1647262450000|2022-03-14 12:54:10|10329.4|10321.4|10332.8|10324.8|10336.6|10329.2|10329.4|10321.4|38
1647262460000|2022-03-14 12:54:20|10332.5|10324.5|10325.6|10317.6|10332.5|10324.5|10325.6|10317.6|52
1647262470000|2022-03-14 12:54:30|10325.2|10317.2|10324.1|10316.1|10327.9|10319.9|10317|10309.3|110
1647262480000|2022-03-14 12:54:40|10323.7|10315.7|10333.1|10325.1|10333.1|10325.1|10323.7|10315.7|57
1647262490000|2022-03-14 12:54:50|10333.2|10325.2|10324.3|10316.3|10334|10326|10322|10316.3|73
1647262500000|2022-03-14 12:55:00|10325.3|10317.3|10323.9|10315.9|10327.3|10319.3|10322.4|10315.6|20
1647262510000|2022-03-14 12:55:10|10325.4|10321.4|10311.9|10303.9|10327.4|10321.4|10311.9|10303.9|63
1647262520000|2022-03-14 12:55:20|10312|10304|10308.6|10300.6|10313.2|10305.2|10306.5|10298.5|62
1647262530000|2022-03-14 12:55:30|10308.5|10300.5|10304.3|10296.3|10308.5|10300.5|10301.6|10294|40
1647262540000|2022-03-14 12:55:40|10303.2|10299.2|10304.1|10296.1|10307.7|10299.7|10303.2|10295.7|30
1647262550000|2022-03-14 12:55:50|10302.2|10294.2|10306.6|10298.6|10308.8|10303|10302.2|10294.2|18
1647262560000|2022-03-14 12:56:00|10307.2|10299.2|10306.6|10298.6|10307.5|10299.5|10306.2|10298.2|30
1647262570000|2022-03-14 12:56:10|10306.5|10298.5|10303.7|10295.7|10306.5|10298.5|10303.3|10295.3|5
1647262580000|2022-03-14 12:56:20|10303.3|10295.3|10305.6|10297.6|10306.3|10298.3|10301.6|10295.3|16
1647262590000|2022-03-14 12:56:30|10305|10297|10305.6|10297.6|10305.6|10297.6|10305|10297|2
1647262600000|2022-03-14 12:56:40|10303.8|10299.8|10311.9|10303.9|10311.9|10303.9|10303.8|10298.7|14
1647262610000|2022-03-14 12:56:50|10311.5|10303.5|10310.2|10302.2|10313.1|10305.1|10307.1|10299.1|31
1647262620000|2022-03-14 12:57:00|10309|10301|10307.4|10299.4|10309.2|10301.2|10304.6|10296.6|17
1647262630000|2022-03-14 12:57:10|10305.9|10297.9|10292|10284|10305.9|10297.9|10291.9|10283.9|53
1647262640000|2022-03-14 12:57:20|10290.9|10282.9|10291.9|10283.9|10295.5|10287.5|10289.8|10281.8|43
1647262650000|2022-03-14 12:57:30|10292|10284|10297.9|10289.9|10297.9|10289.9|10292|10284|34
1647262660000|2022-03-14 12:57:40|10297.7|10289.7|10290.6|10282.6|10299|10291|10290|10282|36
1647262670000|2022-03-14 12:57:50|10288.4|10280.4|10291.5|10283.5|10291.5|10283.5|10283.4|10275.4|47
1647262680000|2022-03-14 12:58:00|10291.6|10283.6|10287.1|10279.1|10292|10284.8|10287|10279|16
1647262690000|2022-03-14 12:58:10|10286.6|10278.6|10285.5|10277.5|10288|10280|10284.8|10276.8|14
1647262700000|2022-03-14 12:58:20|10286.5|10278.5|10288.5|10280.5|10288.5|10280.5|10286.5|10278.5|12
1647262710000|2022-03-14 12:58:30|10286.4|10282.4|10291.4|10283.4|10294.8|10286.8|10286.4|10279.5|76
1647262720000|2022-03-14 12:58:40|10291.3|10283.3|10290.3|10282.3|10291.3|10283.3|10289.4|10281.4|19
1647262730000|2022-03-14 12:58:50|10289.2|10281.2|10285.8|10277.8|10289.2|10281.2|10285.7|10277.7|8
1647262740000|2022-03-14 12:59:00|10285.4|10277.4|10289.8|10281.8|10293.3|10285.3|10281.4|10273.4|47
1647262750000|2022-03-14 12:59:10|10289.9|10281.9|10289|10281|10291|10283|10289|10281|16
1647262760000|2022-03-14 12:59:20|10288.9|10280.9|10285.6|10277.6|10288.9|10280.9|10285|10277|22
1647262770000|2022-03-14 12:59:30|10285.7|10277.7|10284.1|10276.1|10286.6|10278.6|10282.9|10274.9|18
1647262780000|2022-03-14 12:59:40|10284.2|10276.2|10282.4|10274.4|10287.1|10279.1|10282.4|10274.4|18
1647262790000|2022-03-14 12:59:50|10282.5|10274.5|10284.8|10276.8|10288.9|10280.9|10282.5|10274.5|34
1647262800000|2022-03-14 13:00:00|10282.9|10274.9|10288.9|10280.9|10292|10284|10265.8|10257.8|249
1647262810000|2022-03-14 13:00:10|10290|10282|10277.1|10269.1|10292.1|10284.1|10274.4|10266.4|111
1647262820000|2022-03-14 13:00:20|10276.9|10268.9|10285.4|10277.4|10286.9|10278.9|10276.5|10268.5|97
1647262830000|2022-03-14 13:00:30|10284.6|10276.6|10270|10262|10284.6|10276.6|10267.1|10261.1|60
1647262840000|2022-03-14 13:00:40|10269.9|10261.9|10271.5|10263.5|10281.6|10273.6|10268.2|10261.9|70
1647262850000|2022-03-14 13:00:50|10271.4|10263.4|10276.2|10268.2|10277.3|10269.3|10267.1|10260.9|39
1647262860000|2022-03-14 13:01:00|10276.4|10268.4|10281.2|10273.2|10282.7|10274.7|10272.7|10266.7|134
1647262870000|2022-03-14 13:01:10|10280.2|10272.2|10269.1|10261.1|10280.2|10272.2|10269|10261|45
1647262880000|2022-03-14 13:01:20|10267|10259|10265|10257|10268.5|10262.4|10263.4|10255.4|78
1647262890000|2022-03-14 13:01:30|10265.2|10257.2|10270.2|10262.2|10271.7|10264.2|10265.2|10257.2|65
1647262900000|2022-03-14 13:01:40|10270.7|10262.7|10274.4|10266.4|10277.5|10271|10268.2|10260.2|50
1647262910000|2022-03-14 13:01:50|10275.2|10267.2|10268.2|10260.2|10275.7|10267.7|10266.6|10258.6|31
1647262920000|2022-03-14 13:02:00|10267.7|10259.7|10246.6|10238.6|10268.2|10260.2|10243.8|10235.8|159
1647262930000|2022-03-14 13:02:10|10244.7|10240.7|10250.1|10242.1|10252.6|10244.6|10238.6|10230.6|119
1647262940000|2022-03-14 13:02:20|10251.7|10243.7|10249.1|10241.1|10259.8|10254.3|10249.1|10241.1|135
1647262950000|2022-03-14 13:02:30|10250.9|10242.9|10258.9|10250.9|10261.1|10253.6|10250.9|10242.9|60
1647262960000|2022-03-14 13:02:40|10256.4|10248.4|10251.1|10243.1|10256.4|10248.4|10244.7|10237.6|40
1647262970000|2022-03-14 13:02:50|10250.4|10242.4|10246.6|10238.6|10250.4|10242.6|10243.2|10235.7|47
1647262980000|2022-03-14 13:03:00|10248.1|10240.1|10249.4|10241.4|10255.7|10247.7|10246.4|10238.4|64
1647262990000|2022-03-14 13:03:10|10249.3|10241.3|10241.2|10233.2|10251.3|10243.3|10236|10228|50
1647263000000|2022-03-14 13:03:20|10240.8|10232.8|10250.7|10242.7|10252|10244|10240|10232|66
1647263010000|2022-03-14 13:03:30|10250.2|10242.2|10250.5|10242.5|10250.5|10242.5|10240.7|10232.7|76
1647263020000|2022-03-14 13:03:40|10250.2|10242.2|10242.5|10234.5|10251.2|10243.2|10242.2|10234.2|30
1647263030000|2022-03-14 13:03:50|10242.8|10234.8|10240.4|10232.4|10245|10238.4|10236.3|10230.3|116
1647263040000|2022-03-14 13:04:00|10240.2|10232.2|10242.8|10234.8|10245.2|10237.2|10238.9|10230.9|56
1647263050000|2022-03-14 13:04:10|10243.9|10235.9|10241.4|10233.4|10244.8|10236.8|10240.9|10232.9|18
1647263060000|2022-03-14 13:04:20|10241.3|10233.3|10245.1|10237.1|10251.4|10243.4|10240.1|10233.3|89
1647263070000|2022-03-14 13:04:30|10244.9|10236.9|10237.6|10229.6|10244.9|10236.9|10235|10227|49
1647263080000|2022-03-14 13:04:40|10238|10230|10246|10238|10246|10238|10238|10230|45
1647263090000|2022-03-14 13:04:50|10246.1|10238.1|10243.6|10235.6|10249|10241|10243.6|10235.6|37
1647263100000|2022-03-14 13:05:00|10243.4|10235.4|10246|10238|10253.8|10245.8|10242.7|10234.7|60
1647263110000|2022-03-14 13:05:10|10245.6|10237.6|10248.1|10240.1|10249.1|10241.1|10243.5|10237.6|65
1647263120000|2022-03-14 13:05:20|10248|10240|10262.3|10254.3|10263.1|10255.1|10247.1|10239.1|130
1647263130000|2022-03-14 13:05:30|10263.1|10255.1|10266.1|10258.1|10266.1|10258.1|10259.2|10251.2|63
1647263140000|2022-03-14 13:05:40|10266|10258|10263.5|10255.5|10269.1|10261.1|10261.5|10253.5|48
1647263150000|2022-03-14 13:05:50|10267|10259|10268|10260|10273.3|10266.7|10266.1|10258.1|65
1647263160000|2022-03-14 13:06:00|10267.6|10259.6|10280.3|10272.3|10285|10277|10267.6|10259.6|95
1647263170000|2022-03-14 13:06:10|10280.7|10272.7|10277.9|10269.9|10282.3|10274.3|10275.5|10267.5|43
1647263180000|2022-03-14 13:06:20|10278.4|10270.4|10281.3|10273.3|10285.3|10277.3|10278.4|10270.4|72
1647263190000|2022-03-14 13:06:30|10280.9|10272.9|10285.1|10277.1|10285.1|10277.1|10279.9|10271.9|28
1647263200000|2022-03-14 13:06:40|10285.4|10277.4|10282.2|10274.2|10286.6|10278.6|10278.5|10270.5|25
1647263210000|2022-03-14 13:06:50|10282.1|10274.1|10282.5|10274.5|10285.5|10277.5|10280.5|10272.5|27
1647263220000|2022-03-14 13:07:00|10280.8|10276.8|10279|10271|10283.5|10278|10276.9|10268.9|36
1647263230000|2022-03-14 13:07:10|10279.8|10271.8|10284.5|10276.5|10288.3|10280.3|10279.8|10271.8|33
1647263240000|2022-03-14 13:07:20|10284.4|10276.4|10285.9|10277.9|10287.8|10279.8|10283.5|10275.5|20
1647263250000|2022-03-14 13:07:30|10287.4|10279.4|10286.5|10278.5|10292.9|10286.8|10284.4|10278.5|67
1647263260000|2022-03-14 13:07:40|10286.9|10278.9|10280.9|10272.9|10289.9|10281.9|10280.8|10272.8|33
1647263270000|2022-03-14 13:07:50|10280.5|10272.5|10285.9|10277.9|10287.3|10280.4|10278.9|10270.9|45
1647263280000|2022-03-14 13:08:00|10285|10277|10279|10271|10287.9|10279.9|10275.9|10267.9|69
1647263290000|2022-03-14 13:08:10|10278.9|10270.9|10276|10268|10278.9|10270.9|10276|10268|9
1647263300000|2022-03-14 13:08:20|10276.1|10268.1|10279.7|10271.7|10282.5|10274.5|10276.1|10268.1|27
1647263310000|2022-03-14 13:08:30|10279.9|10271.9|10284.9|10276.9|10284.9|10276.9|10279.4|10271.9|27
1647263320000|2022-03-14 13:08:40|10285.2|10277.2|10283|10275|10288.9|10280.9|10282.7|10274.7|43
1647263330000|2022-03-14 13:08:50|10283.5|10275.5|10280|10272|10292.1|10284.1|10280|10272|35
1647263340000|2022-03-14 13:09:00|10280.2|10272.2|10288.5|10280.5|10289.8|10282.6|10280.2|10272.2|23
1647263350000|2022-03-14 13:09:10|10288.1|10280.1|10292.8|10284.8|10293|10285|10286|10278|48
1647263360000|2022-03-14 13:09:20|10293|10285|10304|10296|10304.3|10296.3|10292.8|10284.8|108
1647263370000|2022-03-14 13:09:30|10304.3|10296.3|10304.2|10296.2|10306.6|10299.2|10297.8|10289.8|59
1647263380000|2022-03-14 13:09:40|10303.1|10295.1|10295.9|10287.9|10303.5|10297|10295.9|10287.9|51
1647263390000|2022-03-14 13:09:50|10296.3|10288.3|10294.7|10286.7|10297.3|10290.5|10292.9|10285.3|32
1647263400000|2022-03-14 13:10:00|10294.6|10286.6|10296.6|10288.6|10298.3|10291.7|10294.2|10286.2|42
1647263410000|2022-03-14 13:10:10|10296.5|10288.5|10294.5|10286.5|10299.2|10291.2|10294|10286|32
1647263420000|2022-03-14 13:10:20|10294.9|10286.9|10294.7|10286.7|10304.2|10297.1|10294.7|10286.7|44
1647263430000|2022-03-14 13:10:30|10294.9|10286.9|10300.4|10292.4|10300.8|10292.8|10294.9|10286.9|25
1647263440000|2022-03-14 13:10:40|10300.8|10292.8|10300.4|10292.4|10301.9|10295.8|10299.5|10291.9|24
1647263450000|2022-03-14 13:10:50|10300.1|10292.1|10301.4|10293.4|10302.8|10294.8|10298.4|10290.4|35
1647263460000|2022-03-14 13:11:00|10298.8|10290.8|10300.9|10292.9|10300.9|10292.9|10298.4|10290.4|42
1647263470000|2022-03-14 13:11:10|10301.3|10293.3|10306.8|10298.8|10306.8|10298.8|10300.2|10292.2|23
1647263480000|2022-03-14 13:11:20|10307.2|10299.2|10310.9|10302.9|10313.1|10305.1|10304.7|10298.8|67
1647263490000|2022-03-14 13:11:30|10311.3|10303.3|10311.9|10303.9|10312.3|10304.3|10310.8|10302.8|30
1647263500000|2022-03-14 13:11:40|10312.4|10304.4|10322.4|10314.4|10323.9|10316.9|10312.4|10304.4|66
1647263510000|2022-03-14 13:11:50|10322.8|10314.8|10327.2|10319.2|10330.4|10322.4|10322.5|10314.8|109
1647263520000|2022-03-14 13:12:00|10326.3|10318.3|10329.3|10321.3|10338.2|10330.2|10326.3|10318.3|125
1647263530000|2022-03-14 13:12:10|10329.7|10321.7|10328.1|10320.1|10332.4|10325.7|10326.3|10319.5|65
1647263540000|2022-03-14 13:12:20|10329.3|10321.3|10329.9|10321.9|10330.4|10324.1|10325.4|10317.4|36
1647263550000|2022-03-14 13:12:30|10329.7|10321.7|10324.2|10316.2|10329.8|10321.8|10323.7|10315.7|42
1647263560000|2022-03-14 13:12:40|10324.3|10316.3|10331.8|10323.8|10331.8|10325.7|10323.2|10315.2|41
1647263570000|2022-03-14 13:12:50|10332.1|10324.1|10324.2|10316.2|10333.4|10325.4|10322.8|10314.8|47
1647263580000|2022-03-14 13:13:00|10324.4|10316.4|10328.6|10320.6|10331.3|10323.3|10324.4|10316.4|29
1647263590000|2022-03-14 13:13:10|10328.7|10320.7|10325.5|10317.5|10332.4|10324.4|10323.7|10316.5|53
1647263600000|2022-03-14 13:13:20|10325|10317|10316.1|10312.1|10325.5|10317.5|10316.1|10310|37
1647263610000|2022-03-14 13:13:30|10317.9|10309.9|10311.4|10303.4|10318.6|10310.6|10310.5|10303.1|59
1647263620000|2022-03-14 13:13:40|10312.3|10304.3|10313|10305|10316.1|10309.1|10312.3|10304.3|22
1647263630000|2022-03-14 13:13:50|10312.5|10304.5|10303.8|10295.8|10312.9|10304.9|10302.2|10294.2|46
1647263640000|2022-03-14 13:14:00|10304.3|10296.3|10302.4|10294.4|10304.8|10297.1|10301.1|10294.3|25
1647263650000|2022-03-14 13:14:10|10302.8|10294.8|10295.1|10287.1|10303.4|10295.4|10294.2|10286.2|47
1647263660000|2022-03-14 13:14:20|10295.2|10287.2|10296.6|10288.6|10301.2|10293.2|10295.2|10287.2|25
1647263670000|2022-03-14 13:14:30|10296.1|10288.1|10286.7|10278.7|10296.7|10288.7|10283.2|10275.2|89
1647263680000|2022-03-14 13:14:40|10286.3|10278.3|10289.2|10281.2|10290.2|10282.2|10284.3|10276.6|75
1647263690000|2022-03-14 13:14:50|10289|10281|10290|10282|10290|10282|10283|10275|83
1647263700000|2022-03-14 13:15:00|10289.2|10281.2|10285.2|10277.2|10289.2|10281.2|10280.1|10272.1|30
1647263710000|2022-03-14 13:15:10|10285|10277|10283.5|10275.5|10289.4|10281.4|10282.5|10275.5|33
1647263720000|2022-03-14 13:15:20|10283.9|10275.9|10280.2|10272.2|10283.9|10275.9|10280.2|10272.2|55
1647263730000|2022-03-14 13:15:30|10280.6|10272.6|10278.3|10270.3|10285.2|10277.2|10278.3|10270.3|33
1647263740000|2022-03-14 13:15:40|10277.9|10269.9|10272.9|10264.9|10278.1|10270.1|10270.9|10262.9|84
1647263750000|2022-03-14 13:15:50|10272.6|10264.6|10276.9|10268.9|10276.9|10268.9|10266.1|10258.1|84
1647263760000|2022-03-14 13:16:00|10277.3|10269.3|10272.8|10264.8|10280.6|10272.6|10271.3|10263.3|50
1647263770000|2022-03-14 13:16:10|10273.3|10265.3|10272.3|10264.3|10276.4|10268.4|10271|10263|44
1647263780000|2022-03-14 13:16:20|10272.2|10264.2|10269.2|10261.2|10272.3|10266.6|10268.2|10260.2|76
1647263790000|2022-03-14 13:16:30|10269.7|10261.7|10271.2|10263.2|10272.1|10266.1|10266.8|10259.3|78
1647263800000|2022-03-14 13:16:40|10272.3|10264.3|10270.4|10262.4|10276.4|10268.4|10269.3|10261.3|38
1647263810000|2022-03-14 13:16:50|10270.3|10262.3|10264.3|10256.3|10271.4|10263.4|10264.3|10256.3|37
1647263820000|2022-03-14 13:17:00|10264.4|10256.4|10255.6|10247.6|10268.3|10261.2|10253.4|10247.3|86
1647263830000|2022-03-14 13:17:10|10255.8|10247.8|10259.8|10251.8|10261.6|10253.6|10253.4|10247.3|66
1647263840000|2022-03-14 13:17:20|10259.3|10251.3|10261.4|10253.4|10263.8|10255.8|10258.9|10250.9|43
1647263850000|2022-03-14 13:17:30|10260.9|10252.9|10255.8|10247.8|10260.9|10252.9|10248.2|10240.2|100
1647263860000|2022-03-14 13:17:40|10255.2|10247.2|10256.5|10248.5|10259.6|10253|10255.2|10247.2|48
1647263870000|2022-03-14 13:17:50|10255|10247|10253.9|10245.9|10257.8|10249.8|10252.4|10244.4|31
1647263880000|2022-03-14 13:18:00|10256.5|10248.5|10267.1|10259.1|10267.2|10259.2|10253.8|10247.4|101
1647263890000|2022-03-14 13:18:10|10267.2|10259.2|10254|10246|10267.3|10259.3|10254|10246|85
1647263900000|2022-03-14 13:18:20|10253.6|10245.6|10253.6|10245.6|10255.1|10247.1|10251.6|10243.6|67
1647263910000|2022-03-14 13:18:30|10253.4|10245.4|10254.2|10246.2|10255.1|10247.1|10252.5|10244.5|48
1647263920000|2022-03-14 13:18:40|10256.1|10248.1|10255.6|10247.6|10258.1|10250.1|10249|10241|127
1647263930000|2022-03-14 13:18:50|10253.9|10245.9|10250.1|10242.1|10254.1|10246.1|10248.1|10240.1|31
1647263940000|2022-03-14 13:19:00|10249.3|10241.3|10240.1|10232.1|10249.3|10241.3|10238.5|10230.5|91
1647263950000|2022-03-14 13:19:10|10240.5|10232.5|10244.4|10236.4|10244.4|10236.4|10234.4|10226.4|38
1647263960000|2022-03-14 13:19:20|10244.3|10236.3|10247.1|10239.1|10249.5|10241.5|10243.6|10235.6|30
1647263970000|2022-03-14 13:19:30|10246.7|10238.7|10244.7|10236.7|10246.7|10238.7|10242.2|10234.2|44
1647263980000|2022-03-14 13:19:40|10244.3|10236.3|10238.6|10230.6|10244.3|10236.3|10238|10230.2|67
1647263990000|2022-03-14 13:19:50|10238.7|10230.7|10236.4|10228.4|10242.6|10234.6|10235.7|10227.7|79
1647264000000|2022-03-14 13:20:00|10236.5|10228.5|10236.1|10228.1|10236.5|10228.8|10229.5|10221.5|166
1647264010000|2022-03-14 13:20:10|10235.6|10227.6|10237.1|10229.1|10237.1|10229.1|10228.2|10221.5|51
1647264020000|2022-03-14 13:20:20|10236.8|10228.8|10230.9|10222.9|10237.1|10231|10227|10221.9|52
1647264030000|2022-03-14 13:20:30|10231|10223|10234|10226|10234.5|10228.4|10229.5|10221.5|49
1647264040000|2022-03-14 13:20:40|10235.5|10227.5|10230.1|10222.1|10235.5|10227.5|10227.2|10220.5|225
1647264050000|2022-03-14 13:20:50|10229.7|10221.7|10230.2|10222.2|10232.1|10224.1|10229.7|10221.7|23
1647264060000|2022-03-14 13:21:00|10230.3|10222.3|10236.8|10228.8|10237.6|10231.8|10229.4|10222.3|37
1647264070000|2022-03-14 13:21:10|10236.3|10228.3|10245.9|10237.9|10246.2|10238.2|10232.9|10224.9|83
1647264080000|2022-03-14 13:21:20|10246.2|10238.2|10242.3|10234.3|10246.2|10239|10241|10233|33
1647264090000|2022-03-14 13:21:30|10241.8|10237.8|10237.9|10229.9|10246.4|10238.4|10237.3|10229.3|42
1647264100000|2022-03-14 13:21:40|10238.4|10230.4|10241.3|10233.3|10243.4|10235.4|10235.8|10227.8|58
1647264110000|2022-03-14 13:21:50|10240.8|10232.8|10244.8|10236.8|10245.8|10237.9|10239.3|10231.3|37
1647264120000|2022-03-14 13:22:00|10245.2|10237.2|10251.3|10243.3|10253.6|10245.6|10245.2|10237.2|76
1647264130000|2022-03-14 13:22:10|10251.6|10243.6|10247.5|10239.5|10251.6|10243.6|10245.4|10237.4|29
1647264140000|2022-03-14 13:22:20|10247.2|10239.2|10239.2|10231.2|10247.2|10239.2|10237.6|10229.6|94
1647264150000|2022-03-14 13:22:30|10240.7|10235.2|10252.2|10244.2|10253.2|10245.2|10240.7|10232.7|160
1647264160000|2022-03-14 13:22:40|10252.1|10244.1|10264.1|10256.1|10268.5|10260.5|10251.1|10243.1|186
1647264170000|2022-03-14 13:22:50|10264.2|10256.2|10265.9|10257.9|10268.5|10260.8|10261|10253|89
1647264180000|2022-03-14 13:23:00|10266.7|10258.7|10269.9|10261.9|10274.5|10266.5|10263.2|10256.9|113
1647264190000|2022-03-14 13:23:10|10270|10262|10266.9|10258.9|10270.9|10262.9|10266.9|10258.9|23
1647264200000|2022-03-14 13:23:20|10267.1|10259.1|10281.9|10273.9|10282.3|10274.3|10267.1|10259.1|93
1647264210000|2022-03-14 13:23:30|10280|10276|10267.2|10259.2|10282.4|10276|10264.3|10256.3|95
1647264220000|2022-03-14 13:23:40|10267.1|10259.1|10263.7|10255.7|10267.1|10259.1|10261.2|10253.2|18
1647264230000|2022-03-14 13:23:50|10263.6|10255.6|10262.7|10254.7|10263.7|10255.7|10261.2|10253.2|21
1647264240000|2022-03-14 13:24:00|10263.2|10255.2|10255.7|10247.7|10263.2|10255.2|10250.1|10242.1|73
1647264250000|2022-03-14 13:24:10|10255.6|10247.6|10264|10256|10264|10256|10253.7|10245.7|58
1647264260000|2022-03-14 13:24:20|10261.4|10253.4|10260.9|10252.9|10263.4|10255.4|10260.4|10252.4|17
1647264270000|2022-03-14 13:24:30|10263|10255|10265.6|10257.6|10266.5|10258.5|10263|10255|16
1647264280000|2022-03-14 13:24:40|10265.7|10257.7|10261.9|10253.9|10266.1|10258.1|10260.4|10252.4|35
1647264290000|2022-03-14 13:24:50|10262.3|10254.3|10262.9|10254.9|10265.2|10257.2|10260.9|10252.9|15
1647264300000|2022-03-14 13:25:00|10261|10257|10263.4|10255.4|10263.4|10257|10258|10250.4|23
1647264310000|2022-03-14 13:25:10|10265|10257|10262.4|10254.4|10272.4|10264.4|10261.9|10253.9|34
1647264320000|2022-03-14 13:25:20|10263.9|10255.9|10261.1|10253.1|10264|10256|10256.6|10251.1|49
1647264330000|2022-03-14 13:25:30|10262|10254|10258|10250|10262.1|10254.1|10257|10249|16
1647264340000|2022-03-14 13:25:40|10257.6|10249.6|10248.1|10240.1|10257.6|10251.4|10238.1|10230.1|76
1647264350000|2022-03-14 13:25:50|10248|10240|10244.3|10236.3|10248|10240|10239.6|10233.7|46
1647264360000|2022-03-14 13:26:00|10245.8|10237.8|10250.7|10242.7|10254.8|10246.8|10245.8|10237.8|46
1647264370000|2022-03-14 13:26:10|10250.8|10242.8|10247.2|10239.2|10251.4|10243.4|10245.7|10237.7|18
1647264380000|2022-03-14 13:26:20|10247.1|10239.1|10244.3|10236.3|10247.9|10239.9|10244.3|10236.3|13
1647264390000|2022-03-14 13:26:30|10244.5|10236.5|10248.7|10240.7|10249.8|10242.4|10244.4|10236.4|33
1647264400000|2022-03-14 13:26:40|10247.7|10239.7|10234.4|10226.4|10248.1|10240.1|10234.4|10226.4|61
1647264410000|2022-03-14 13:26:50|10233.7|10225.7|10237.6|10229.6|10237.6|10229.6|10233.2|10225.2|42
1647264420000|2022-03-14 13:27:00|10237.7|10229.7|10237.2|10229.2|10242.1|10234.1|10235.5|10227.5|66
1647264430000|2022-03-14 13:27:10|10237|10229|10242.4|10234.4|10244.3|10237.4|10237|10229|36
1647264440000|2022-03-14 13:27:20|10241.9|10233.9|10237.3|10229.3|10241.9|10235.2|10234.3|10226.3|34
1647264450000|2022-03-14 13:27:30|10237.4|10229.4|10239|10231|10240.5|10232.5|10237.3|10229.3|24
1647264460000|2022-03-14 13:27:40|10238.5|10230.5|10236.5|10228.5|10238.7|10230.7|10236|10228|34
1647264470000|2022-03-14 13:27:50|10236.4|10228.4|10238.6|10230.6|10238.7|10230.7|10233.1|10225.1|42
1647264480000|2022-03-14 13:28:00|10238.7|10230.7|10235.6|10227.6|10241.6|10233.6|10235.6|10227.6|27
1647264490000|2022-03-14 13:28:10|10235.5|10227.5|10233.4|10225.4|10236|10228|10232.2|10224.2|43
1647264500000|2022-03-14 13:28:20|10235.5|10227.5|10233|10225|10236.5|10228.5|10231.9|10223.9|24
1647264510000|2022-03-14 13:28:30|10232.9|10224.9|10231.5|10223.5|10232.9|10226.4|10230.4|10222.9|27
1647264520000|2022-03-14 13:28:40|10232.5|10224.5|10228.2|10220.2|10234.3|10226.3|10221.2|10215.2|76
1647264530000|2022-03-14 13:28:50|10228.7|10220.7|10229.8|10221.8|10230.9|10222.9|10226.6|10220.2|19
1647264540000|2022-03-14 13:29:00|10231|10223|10228.2|10220.2|10232|10224.4|10227.5|10219.5|31
1647264550000|2022-03-14 13:29:10|10231|10223|10219.7|10211.7|10231.6|10225.2|10219.7|10211.7|70
1647264560000|2022-03-14 13:29:20|10218.7|10210.7|10218.2|10210.2|10224.9|10216.9|10216|10209.7|66
1647264570000|2022-03-14 13:29:30|10215.6|10211.6|10221.4|10213.4|10224|10218.4|10215.6|10209.5|48
1647264580000|2022-03-14 13:29:40|10220.7|10212.7|10223.7|10215.7|10226.3|10219.2|10216.8|10208.8|64
1647264590000|2022-03-14 13:29:50|10224.1|10216.1|10222.7|10214.7|10228.2|10220.2|10220.6|10214.1|34
1647264600000|2022-03-14 13:30:00|10223.1|10215.1|10212.3|10204.3|10223.1|10215.1|10203.6|10195.6|266
1647264610000|2022-03-14 13:30:10|10212.7|10204.7|10209.8|10201.8|10214.2|10206.2|10206.4|10198.4|77
1647264620000|2022-03-14 13:30:20|10209.3|10201.3|10218.2|10210.2|10218.2|10210.2|10202.3|10194.6|106
1647264630000|2022-03-14 13:30:30|10217.2|10209.2|10213.7|10205.7|10217.2|10209.2|10207.3|10199.3|65
1647264640000|2022-03-14 13:30:40|10214.4|10206.4|10221.4|10213.4|10221.4|10213.4|10210.8|10202.8|123
1647264650000|2022-03-14 13:30:50|10221.5|10213.5|10219.9|10211.9|10223|10215|10215.1|10207.1|72
1647264660000|2022-03-14 13:31:00|10220.4|10212.4|10214.8|10206.8|10221.5|10213.5|10212.9|10206.8|89
1647264670000|2022-03-14 13:31:10|10215.1|10207.1|10215.6|10207.6|10216.8|10208.8|10209.1|10201.8|67
1647264680000|2022-03-14 13:31:20|10214|10210|10214.3|10206.3|10219.1|10211.1|10212.9|10204.9|59
1647264690000|2022-03-14 13:31:30|10214.7|10206.7|10203.3|10195.3|10217.8|10209.8|10202.9|10194.9|60
1647264700000|2022-03-14 13:31:40|10202.1|10194.1|10195.1|10187.1|10205.9|10197.9|10192.9|10184.9|108
1647264710000|2022-03-14 13:31:50|10194.5|10186.5|10195.9|10187.9|10200.4|10194.5|10192.1|10185.4|53
1647264720000|2022-03-14 13:32:00|10196.7|10188.7|10197.2|10189.2|10197.2|10189.2|10192.6|10184.6|40
1647264730000|2022-03-14 13:32:10|10197.1|10189.1|10190.6|10182.6|10197.4|10191.1|10186.2|10178.2|73
1647264740000|2022-03-14 13:32:20|10191|10183|10187.5|10179.5|10191.4|10184.7|10184.2|10176.2|83
1647264750000|2022-03-14 13:32:30|10186.5|10178.5|10193.5|10185.5|10195|10187|10184.3|10176.3|76
1647264760000|2022-03-14 13:32:40|10194|10186|10192.5|10184.5|10195.5|10187.5|10189.3|10183.6|54
1647264770000|2022-03-14 13:32:50|10193.8|10185.8|10188|10180|10195.8|10187.8|10183.7|10176.7|80
1647264780000|2022-03-14 13:33:00|10187.1|10179.1|10189.4|10181.4|10193.4|10185.4|10186.6|10178.6|85
1647264790000|2022-03-14 13:33:10|10189|10181|10183|10175|10189|10181.7|10180.4|10172.4|74
1647264800000|2022-03-14 13:33:20|10183.4|10175.4|10185.5|10177.5|10186.8|10178.8|10181.9|10174|35
1647264810000|2022-03-14 13:33:30|10186.3|10178.3|10181.8|10173.8|10187|10179|10176.9|10171.9|67
1647264820000|2022-03-14 13:33:40|10181.5|10173.5|10183.3|10175.3|10184.4|10176.4|10179.1|10171.9|114
1647264830000|2022-03-14 13:33:50|10183.8|10175.8|10169.6|10161.6|10183.8|10176.7|10169.2|10161.2|127
1647264840000|2022-03-14 13:34:00|10170|10162|10169.6|10161.6|10174.7|10166.7|10167.1|10161.1|138
1647264850000|2022-03-14 13:34:10|10170|10162|10167|10159|10170|10163.1|10165|10157|134
1647264860000|2022-03-14 13:34:20|10165.6|10157.6|10159.7|10151.7|10165.6|10157.6|10158.2|10150.2|288
1647264870000|2022-03-14 13:34:30|10161.2|10153.2|10151.1|10143.1|10167.6|10159.6|10151.1|10143.1|111
1647264880000|2022-03-14 13:34:40|10152|10144|10150.4|10142.4|10157.4|10150.3|10149.3|10141.3|290
1647264890000|2022-03-14 13:34:50|10150.5|10142.5|10144.4|10136.4|10155.6|10147.6|10142|10134|149
1647264900000|2022-03-14 13:35:00|10144.5|10136.5|10144.3|10136.3|10148.8|10140.8|10141.2|10133.2|363
1647264910000|2022-03-14 13:35:10|10144.8|10136.8|10131.1|10123.1|10144.8|10136.8|10131.1|10123.1|169
1647264920000|2022-03-14 13:35:20|10132.4|10124.4|10117.7|10109.7|10132.4|10124.4|10113|10105|469
1647264930000|2022-03-14 13:35:30|10117.3|10109.3|10120.9|10112.9|10127.5|10119.5|10116.8|10108.8|172
1647264940000|2022-03-14 13:35:40|10121|10113|10135.5|10127.5|10135.5|10127.5|10121|10113|110
1647264950000|2022-03-14 13:35:50|10136.4|10128.4|10135|10127|10139.1|10131.1|10129.5|10123.8|122
1647264960000|2022-03-14 13:36:00|10135.2|10127.2|10139.7|10131.7|10143.1|10135.1|10133.2|10125.2|169
1647264970000|2022-03-14 13:36:10|10140.1|10132.1|10150.3|10142.3|10151.6|10143.6|10136.8|10128.8|115
1647264980000|2022-03-14 13:36:20|10150.4|10142.4|10154|10146|10154.5|10147.7|10146.9|10138.9|157
1647264990000|2022-03-14 13:36:30|10154.8|10146.8|10157.2|10149.2|10159.2|10151.3|10151.8|10143.8|63
1647265000000|2022-03-14 13:36:40|10157.7|10149.7|10154.1|10146.1|10163|10155|10154|10146|87
1647265010000|2022-03-14 13:36:50|10155|10147|10152.4|10144.4|10157|10149|10149.9|10141.9|97
1647265020000|2022-03-14 13:37:00|10150.5|10146.5|10155.6|10147.6|10156.4|10148.4|10147.5|10141.3|89
1647265030000|2022-03-14 13:37:10|10156.5|10148.5|10151.4|10143.4|10156.6|10151.5|10140.3|10132.3|131
1647265040000|2022-03-14 13:37:20|10151.2|10143.2|10153.9|10145.9|10154.3|10146.3|10148.5|10140.5|31
1647265050000|2022-03-14 13:37:30|10154.1|10146.1|10150.3|10142.3|10154.2|10146.2|10145.4|10137.4|74
1647265060000|2022-03-14 13:37:40|10149.9|10141.9|10148.8|10140.8|10155.2|10147.2|10148.8|10140.8|64
1647265070000|2022-03-14 13:37:50|10149.2|10141.2|10149.8|10141.8|10154.7|10148.7|10144.3|10136.3|45
1647265080000|2022-03-14 13:38:00|10146.7|10142.7|10145.7|10137.7|10152.8|10144.8|10143.2|10135.2|76
1647265090000|2022-03-14 13:38:10|10146.1|10138.1|10143.3|10135.3|10147.8|10139.8|10142.4|10134.4|40
1647265100000|2022-03-14 13:38:20|10142.8|10134.8|10148.4|10140.4|10150.5|10142.5|10141.3|10133.3|62
1647265110000|2022-03-14 13:38:30|10148.2|10140.2|10140|10132|10149.9|10141.9|10139.6|10131.6|78
1647265120000|2022-03-14 13:38:40|10140.4|10132.4|10127.1|10119.1|10143.4|10135.4|10127|10119|129
1647265130000|2022-03-14 13:38:50|10127|10119|10131|10123|10132.3|10124.3|10125.8|10117.8|84
1647265140000|2022-03-14 13:39:00|10132|10124|10117.2|10109.2|10132.9|10124.9|10112.3|10104.8|135
1647265150000|2022-03-14 13:39:10|10117.1|10109.1|10101.6|10093.6|10117.1|10109.1|10100.2|10092.2|201
1647265160000|2022-03-14 13:39:20|10102|10094|10096.1|10088.1|10102.1|10094.1|10092.1|10084.6|152
1647265170000|2022-03-14 13:39:30|10095.5|10087.5|10102.1|10094.1|10103.9|10095.9|10091.9|10084.5|183
1647265180000|2022-03-14 13:39:40|10102.2|10094.2|10104.5|10096.5|10105|10097|10097.1|10090.4|89
1647265190000|2022-03-14 13:39:50|10104.6|10096.6|10116.8|10108.8|10116.8|10108.8|10104.6|10096.6|117
1647265200000|2022-03-14 13:40:00|10117.6|10109.6|10114.5|10106.5|10122.8|10114.8|10111.8|10103.8|92
1647265210000|2022-03-14 13:40:10|10115.7|10107.7|10122.4|10114.4|10129.3|10121.3|10114.9|10106.9|99
1647265220000|2022-03-14 13:40:20|10122.5|10114.5|10121.6|10113.6|10127.8|10119.9|10120.7|10112.7|65
1647265230000|2022-03-14 13:40:30|10122.6|10114.6|10121.2|10113.2|10124.6|10117.7|10116.3|10109.8|71
1647265240000|2022-03-14 13:40:40|10121|10113|10119.1|10111.1|10127.4|10119.4|10118|10110|50
1647265250000|2022-03-14 13:40:50|10120.6|10112.6|10119.5|10111.5|10126.2|10118.2|10114.5|10107.9|74
1647265260000|2022-03-14 13:41:00|10121.8|10113.8|10114.9|10106.9|10123.2|10115.2|10109.9|10103.7|111
1647265270000|2022-03-14 13:41:10|10115.4|10107.4|10113.6|10105.6|10115.8|10107.8|10110.2|10102.2|35
1647265280000|2022-03-14 13:41:20|10113.2|10105.2|10096.5|10088.5|10113.2|10105.2|10096.5|10088.5|161
1647265290000|2022-03-14 13:41:30|10096.3|10088.3|10089.5|10081.5|10101.5|10093.5|10088.9|10080.9|104
1647265300000|2022-03-14 13:41:40|10089.2|10081.2|10090.5|10082.5|10094.5|10086.8|10087.6|10079.6|64
1647265310000|2022-03-14 13:41:50|10091.1|10083.1|10088.9|10080.9|10098.1|10090.5|10088.9|10080.9|83
1647265320000|2022-03-14 13:42:00|10087|10083|10110|10102|10111.5|10103.5|10087|10081.1|127
1647265330000|2022-03-14 13:42:10|10109.6|10101.6|10105.4|10097.4|10110.6|10102.6|10101.5|10093.5|83
1647265340000|2022-03-14 13:42:20|10105|10097|10110.4|10106.4|10115.7|10107.7|10101|10093|73
1647265350000|2022-03-14 13:42:30|10112.5|10104.5|10113.5|10105.5|10116.9|10109.2|10110.4|10103.9|30
1647265360000|2022-03-14 13:42:40|10112.9|10104.9|10114.8|10106.8|10117.8|10109.8|10110.4|10103|48
1647265370000|2022-03-14 13:42:50|10116.3|10108.3|10107.3|10099.3|10117.3|10109.3|10107.3|10099.3|52
1647265380000|2022-03-14 13:43:00|10106.6|10098.6|10101.1|10093.1|10107.5|10099.5|10098.5|10090.5|102
1647265390000|2022-03-14 13:43:10|10101.5|10093.5|10112.3|10104.3|10112.3|10104.3|10101.5|10093.5|70
1647265400000|2022-03-14 13:43:20|10111.8|10103.8|10113.9|10105.9|10114.9|10106.9|10107|10099|74
1647265410000|2022-03-14 13:43:30|10114.1|10106.1|10122.9|10114.9|10122.9|10114.9|10111.5|10103.5|77
1647265420000|2022-03-14 13:43:40|10123.3|10115.3|10128|10120|10129.6|10123.6|10120.6|10112.6|61
1647265430000|2022-03-14 13:43:50|10128.4|10120.4|10134|10126|10136.9|10128.9|10128.4|10120.4|103
1647265440000|2022-03-14 13:44:00|10133.8|10125.8|10140.3|10132.3|10140.3|10132.3|10128.1|10120.1|85
1647265450000|2022-03-14 13:44:10|10140.4|10132.4|10125.5|10117.5|10140.4|10132.4|10123.5|10115.5|69
1647265460000|2022-03-14 13:44:20|10125.9|10117.9|10124.2|10116.2|10131.1|10123.1|10120.3|10112.3|114
1647265470000|2022-03-14 13:44:30|10123.8|10115.8|10125.1|10117.1|10125.1|10118.2|10114.6|10107.7|57
1647265480000|2022-03-14 13:44:40|10125.2|10117.2|10132.1|10124.1|10132.2|10126.2|10125.2|10117.2|54
1647265490000|2022-03-14 13:44:50|10130.7|10122.7|10121.1|10113.1|10130.8|10123.6|10118.6|10110.6|48
1647265500000|2022-03-14 13:45:00|10119.8|10111.8|10114.3|10106.3|10119.8|10112.6|10110.7|10102.7|63
1647265510000|2022-03-14 13:45:10|10114.8|10110.8|10127.2|10119.2|10128.7|10120.7|10114.8|10108.3|275
1647265520000|2022-03-14 13:45:20|10127.1|10119.1|10121.3|10113.3|10130.1|10122.8|10121.3|10113.3|147
1647265530000|2022-03-14 13:45:30|10122.2|10114.2|10109.8|10101.8|10122.3|10114.3|10104.2|10096.2|68
1647265540000|2022-03-14 13:45:40|10109.7|10101.7|10107.3|10099.3|10112.1|10104.6|10106.1|10098.1|88
1647265550000|2022-03-14 13:45:50|10107.1|10099.1|10104.9|10096.9|10107.8|10100.4|10098.8|10090.8|102
1647265560000|2022-03-14 13:46:00|10102.9|10094.9|10096.9|10088.9|10104.9|10096.9|10096.9|10088.9|93
1647265570000|2022-03-14 13:46:10|10097.4|10089.4|10090.3|10082.3|10097.5|10089.5|10086.4|10078.4|180
1647265580000|2022-03-14 13:46:20|10089.3|10081.3|10086.3|10078.3|10090.3|10082.3|10081.1|10073.1|143
1647265590000|2022-03-14 13:46:30|10085.7|10077.7|10085.7|10077.7|10086.7|10079.6|10082.2|10074.2|54
1647265600000|2022-03-14 13:46:40|10086.1|10078.1|10084.2|10076.2|10089.1|10081.1|10081.7|10073.7|92
1647265610000|2022-03-14 13:46:50|10084.3|10076.3|10089.2|10081.2|10097.1|10089.1|10081|10074.2|158
1647265620000|2022-03-14 13:47:00|10089.3|10081.3|10092.3|10084.3|10095.1|10088.8|10085.3|10077.3|53
1647265630000|2022-03-14 13:47:10|10093.1|10085.1|10096.3|10088.3|10102.2|10094.2|10093.1|10085.1|75
1647265640000|2022-03-14 13:47:20|10096.8|10088.8|10095.2|10087.2|10101.4|10095.2|10091.2|10085.6|64
1647265650000|2022-03-14 13:47:30|10094.2|10086.2|10093.1|10085.1|10096.3|10088.3|10091.2|10084.2|23
1647265660000|2022-03-14 13:47:40|10093|10085|10091|10083|10096.1|10088.1|10085|10077|94
1647265670000|2022-03-14 13:47:50|10091.2|10083.2|10089.1|10081.1|10094.7|10086.7|10085.2|10079.5|127
1647265680000|2022-03-14 13:48:00|10088.3|10080.3|10093.7|10085.7|10093.7|10085.7|10084.6|10078.2|66
1647265690000|2022-03-14 13:48:10|10093.9|10085.9|10097|10089|10102.6|10096.4|10090.6|10084.6|108
1647265700000|2022-03-14 13:48:20|10096.5|10088.5|10100.3|10092.3|10101.3|10093.3|10090.6|10083.1|46
1647265710000|2022-03-14 13:48:30|10100.9|10092.9|10096.2|10088.2|10101.3|10094.2|10092.9|10084.9|79
1647265720000|2022-03-14 13:48:40|10096.3|10088.3|10093.3|10085.3|10098.2|10091.5|10093.3|10085.3|23
1647265730000|2022-03-14 13:48:50|10094.2|10086.2|10093.3|10085.3|10104|10097.2|10092.2|10084.2|118
1647265740000|2022-03-14 13:49:00|10093.7|10085.7|10097.9|10089.9|10099.2|10091.2|10091.3|10083.3|85
1647265750000|2022-03-14 13:49:10|10098.7|10090.7|10098.6|10090.6|10106.9|10098.9|10098.5|10090.5|56
1647265760000|2022-03-14 13:49:20|10100|10092|10097.4|10089.4|10103|10095|10096.9|10088.9|38
1647265770000|2022-03-14 13:49:30|10097.3|10089.3|10086.9|10078.9|10098.3|10090.3|10085.9|10077.9|78
1647265780000|2022-03-14 13:49:40|10086.8|10078.8|10051.1|10043.1|10086.8|10079.5|10047.6|10039.6|513
1647265790000|2022-03-14 13:49:50|10051.6|10043.6|10056.8|10048.8|10064.1|10056.1|10045.7|10037.7|225
1647265800000|2022-03-14 13:50:00|10056.9|10048.9|10050.6|10042.6|10059.8|10052.1|10049.7|10041.7|171
1647265810000|2022-03-14 13:50:10|10050.7|10042.7|10055|10047|10055.9|10048|10048.1|10040.1|133
1647265820000|2022-03-14 13:50:20|10054.9|10046.9|10060.6|10052.6|10061.7|10053.7|10053.1|10045.1|69
1647265830000|2022-03-14 13:50:30|10060.5|10052.5|10053.6|10045.6|10061.7|10053.7|10049.1|10041.1|100
1647265840000|2022-03-14 13:50:40|10053.1|10045.1|10060.6|10052.6|10062.5|10054.5|10052.3|10044.5|94
1647265850000|2022-03-14 13:50:50|10060.7|10052.7|10063.5|10055.5|10066.3|10058.3|10058.3|10050.3|102
1647265860000|2022-03-14 13:51:00|10063.8|10055.8|10070.7|10062.7|10074.3|10068.3|10055.3|10049.2|129
1647265870000|2022-03-14 13:51:10|10071.5|10063.5|10099.5|10091.5|10130.1|10122.1|10069.3|10061.3|940
1647265880000|2022-03-14 13:51:20|10099.4|10091.4|10064.8|10056.8|10099.5|10091.5|10051.7|10043.7|556
1647265890000|2022-03-14 13:51:30|10065.3|10057.3|10072.3|10064.3|10076.3|10068.3|10050.6|10042.6|214
1647265900000|2022-03-14 13:51:40|10071.4|10063.4|10075.7|10067.7|10078.9|10070.9|10063.7|10055.7|253
1647265910000|2022-03-14 13:51:50|10075.6|10067.6|10069.7|10061.7|10081.3|10074.1|10069.2|10061.2|159
1647265920000|2022-03-14 13:52:00|10071.6|10063.6|10079.3|10071.3|10082.3|10074.5|10070.2|10062.2|88
1647265930000|2022-03-14 13:52:10|10079.4|10071.4|10078.2|10070.2|10089.6|10081.6|10074.2|10066.2|209
1647265940000|2022-03-14 13:52:20|10077.7|10069.7|10068.3|10060.3|10079.2|10071.2|10062.8|10054.8|200
1647265950000|2022-03-14 13:52:30|10068.2|10060.2|10058.1|10050.1|10070.3|10062.3|10057.6|10049.6|99
1647265960000|2022-03-14 13:52:40|10060.3|10052.3|10042.2|10034.2|10060.3|10052.3|10037.4|10029.4|197
1647265970000|2022-03-14 13:52:50|10042.4|10034.4|10034.2|10026.2|10043.8|10035.8|10024.3|10016.3|277
1647265980000|2022-03-14 13:53:00|10034.6|10026.6|10039|10031|10044.6|10036.6|10031.8|10023.8|192
1647265990000|2022-03-14 13:53:10|10039.2|10031.2|10046.9|10038.9|10047|10039|10035.6|10027.6|123
1647266000000|2022-03-14 13:53:20|10044.5|10036.5|10047.1|10039.1|10048.6|10040.6|10036.7|10028.7|110
1647266010000|2022-03-14 13:53:30|10047.2|10039.2|10055.3|10047.3|10055.3|10047.3|10046|10038|309
1647266020000|2022-03-14 13:53:40|10053.5|10049.5|10054.5|10046.5|10059.9|10051.9|10052.5|10044.7|71
1647266030000|2022-03-14 13:53:50|10054.4|10046.4|10043|10035|10057.6|10049.6|10040.7|10034.1|81
1647266040000|2022-03-14 13:54:00|10042.6|10034.6|10038.7|10030.7|10048.5|10040.5|10036.5|10028.5|88
1647266050000|2022-03-14 13:54:10|10038.8|10030.8|10040.3|10032.3|10041|10033|10032.1|10026.2|71
1647266060000|2022-03-14 13:54:20|10040.2|10032.2|10040.3|10032.3|10040.7|10032.7|10035.6|10027.6|106
1647266070000|2022-03-14 13:54:30|10040.7|10032.7|10035.8|10027.8|10040.8|10033.1|10034.9|10026.9|82
1647266080000|2022-03-14 13:54:40|10033.3|10029.3|10027.4|10019.4|10036.4|10029.3|10022.7|10014.7|153
1647266090000|2022-03-14 13:54:50|10027.2|10019.2|10034|10026|10039.2|10031.2|10024.4|10016.4|131
1647266100000|2022-03-14 13:55:00|10034.4|10026.4|10041.5|10033.5|10044.8|10036.8|10030.4|10022.4|123
1647266110000|2022-03-14 13:55:10|10040.9|10032.9|10034.3|10026.3|10045.6|10037.6|10031.7|10025.2|72
1647266120000|2022-03-14 13:55:20|10033.4|10025.4|10006.9|9998.9|10033.4|10025.4|9998.3|9990.3|706
1647266130000|2022-03-14 13:55:30|10004.6|10000.6|10011.3|10003.3|10015.3|10007.3|10001.9|9994.4|199
1647266140000|2022-03-14 13:55:40|10011.2|10003.2|10012.8|10004.8|10019.7|10011.7|10004.6|9996.6|177
1647266150000|2022-03-14 13:55:50|10011.5|10003.5|10003.9|9995.9|10015.2|10008.6|10003.4|9995.9|139
1647266160000|2022-03-14 13:56:00|10002.9|9994.9|10014.1|10006.1|10020.8|10013.4|10000.4|9994.5|190
1647266170000|2022-03-14 13:56:10|10014.3|10006.3|10016.6|10008.6|10021.1|10015.3|10012.9|10006.3|171
1647266180000|2022-03-14 13:56:20|10017|10009|10007.7|9999.7|10020|10012|10006|9999.2|109
1647266190000|2022-03-14 13:56:30|10007|9999|10019.1|10011.1|10019.1|10011.1|10001.9|9993.9|103
1647266200000|2022-03-14 13:56:40|10019.4|10011.4|10031.1|10023.1|10035|10027|10015.9|10008.7|252
1647266210000|2022-03-14 13:56:50|10031.5|10023.5|10026.6|10018.6|10046.5|10038.5|10022|10014|228
1647266220000|2022-03-14 13:57:00|10028.6|10020.6|10037.3|10029.3|10040.2|10032.2|10026.9|10018.9|155
1647266230000|2022-03-14 13:57:10|10037.9|10029.9|10045.2|10037.2|10046.7|10041.3|10037.4|10029.4|157
1647266240000|2022-03-14 13:57:20|10045.3|10037.3|10039.2|10031.2|10046.8|10039.5|10037.2|10029.2|159
1647266250000|2022-03-14 13:57:30|10038.8|10030.8|10042.9|10034.9|10047.8|10039.8|10034|10026|117
1647266260000|2022-03-14 13:57:40|10043.3|10035.3|10050.4|10042.4|10055.8|10048.5|10042|10034|165
1647266270000|2022-03-14 13:57:50|10050.8|10042.8|10049.7|10041.7|10050.8|10042.8|10039.7|10031.7|137
1647266280000|2022-03-14 13:58:00|10050.1|10042.1|10059.7|10051.7|10060.6|10053.1|10041.2|10034.7|136
1647266290000|2022-03-14 13:58:10|10059.3|10051.3|10061.4|10053.4|10062.8|10055.8|10053.3|10045.3|128
1647266300000|2022-03-14 13:58:20|10061|10053|10052.6|10044.6|10061.5|10053.9|10051.7|10043.7|80
1647266310000|2022-03-14 13:58:30|10052.3|10044.3|10054|10046|10060.2|10054|10047.2|10039.2|104
1647266320000|2022-03-14 13:58:40|10055|10047|10055.9|10047.9|10062.9|10054.9|10053|10045|77
1647266330000|2022-03-14 13:58:50|10055.2|10047.2|10046.9|10038.9|10056.6|10048.6|10045.6|10037.6|93
1647266340000|2022-03-14 13:59:00|10047|10039|10058.4|10050.4|10059|10051|10045.5|10037.5|61
1647266350000|2022-03-14 13:59:10|10058.1|10050.1|10058.9|10050.9|10059.5|10051.5|10053|10046.1|49
1647266360000|2022-03-14 13:59:20|10059.6|10051.6|10064.7|10056.7|10070.1|10065.2|10058.6|10050.6|129
1647266370000|2022-03-14 13:59:30|10069.8|10061.8|10068.1|10060.1|10069.8|10061.8|10060.5|10052.5|99
1647266380000|2022-03-14 13:59:40|10068.6|10060.6|10068.7|10060.7|10072.6|10064.6|10065.2|10058.5|75
1647266390000|2022-03-14 13:59:50|10069.6|10061.6|10070.2|10062.2|10074.3|10066.3|10066|10058|83
1647266400000|2022-03-14 14:00:00|10069.8|10061.8|10055.1|10047.1|10069.8|10061.8|10052.3|10044.3|184
1647266410000|2022-03-14 14:00:10|10055.6|10047.6|10061.4|10053.4|10063.9|10055.9|10055.5|10047.5|70
1647266420000|2022-03-14 14:00:20|10063.5|10055.5|10059.6|10051.6|10066.5|10059.8|10058.3|10050.3|132
1647266430000|2022-03-14 14:00:30|10059.7|10051.7|10062|10054|10062.9|10054.9|10051|10043|120
1647266440000|2022-03-14 14:00:40|10062.4|10054.4|10052.6|10044.6|10063.3|10055.3|10052.6|10044.6|51
1647266450000|2022-03-14 14:00:50|10052.1|10044.1|10035.6|10027.6|10053.1|10045.4|10033.2|10026.5|110
1647266460000|2022-03-14 14:01:00|10035.2|10027.2|10046.8|10038.8|10048.3|10040.3|10034.7|10026.7|103
1647266470000|2022-03-14 14:01:10|10047.3|10039.3|10047.9|10039.9|10057.5|10049.5|10047.3|10039.3|113
1647266480000|2022-03-14 14:01:20|10047.5|10039.5|10054.8|10046.8|10055|10047|10045.8|10037.8|54
1647266490000|2022-03-14 14:01:30|10056.4|10048.4|10048.1|10040.1|10063.6|10055.6|10046|10039.1|98
1647266500000|2022-03-14 14:01:40|10047.8|10039.8|10051.7|10043.7|10051.7|10044.6|10045|10037|72
1647266510000|2022-03-14 14:01:50|10053.6|10045.6|10058.4|10054.4|10067.8|10059.8|10052.7|10044.7|96
1647266520000|2022-03-14 14:02:00|10059.5|10051.5|10065|10057|10065|10057.4|10052.8|10044.8|105
1647266530000|2022-03-14 14:02:10|10063.9|10055.9|10068.7|10060.7|10072.1|10065.4|10063.9|10055.9|107
1647266540000|2022-03-14 14:02:20|10068.1|10060.1|10080|10072|10080.2|10072.2|10066.1|10058.1|146
1647266550000|2022-03-14 14:02:30|10080.4|10072.4|10070.4|10062.4|10082.2|10074.2|10068.6|10062|109
1647266560000|2022-03-14 14:02:40|10070.9|10062.9|10070.7|10062.7|10074.5|10067.2|10066.9|10058.9|117
1647266570000|2022-03-14 14:02:50|10070.2|10062.2|10076.5|10068.5|10077.1|10069.6|10070.2|10062.2|48
1647266580000|2022-03-14 14:03:00|10075.7|10067.7|10071.2|10063.2|10075.7|10067.7|10066.1|10058.1|95
1647266590000|2022-03-14 14:03:10|10071.6|10063.6|10074.7|10066.7|10077.7|10069.7|10069.1|10061.1|90
1647266600000|2022-03-14 14:03:20|10074.6|10066.6|10075.1|10067.1|10078.1|10070.1|10069.4|10062.7|49
1647266610000|2022-03-14 14:03:30|10074.3|10066.3|10080.2|10072.2|10080.2|10072.2|10072.2|10064.3|114
1647266620000|2022-03-14 14:03:40|10080.1|10072.1|10088.8|10080.8|10090.7|10082.7|10075.7|10067.7|97
1647266630000|2022-03-14 14:03:50|10088.6|10080.6|10086.9|10078.9|10091.1|10084.4|10083.1|10075.1|387
1647266640000|2022-03-14 14:04:00|10087.4|10079.4|10084.5|10076.5|10091.4|10084.4|10082.5|10074.5|63
1647266650000|2022-03-14 14:04:10|10085.4|10077.4|10090.4|10082.4|10092.8|10084.8|10083.4|10076.5|134
1647266660000|2022-03-14 14:04:20|10090.3|10082.3|10083.7|10075.7|10092.7|10086.2|10081.4|10074.1|81
1647266670000|2022-03-14 14:04:30|10082.6|10074.6|10078.2|10070.2|10085.1|10077.1|10076.6|10068.6|189
1647266680000|2022-03-14 14:04:40|10078.3|10070.3|10077.6|10069.6|10079.9|10073|10076.2|10068.9|36
1647266690000|2022-03-14 14:04:50|10077.5|10069.5|10082.1|10074.1|10082.2|10074.6|10073.7|10065.7|50
1647266700000|2022-03-14 14:05:00|10082.3|10074.3|10076.2|10068.2|10083.3|10076|10072.3|10064.3|179
1647266710000|2022-03-14 14:05:10|10076.3|10068.3|10067.2|10059.2|10078.3|10070.3|10066.6|10058.6|95
1647266720000|2022-03-14 14:05:20|10066.6|10058.6|10064.3|10056.3|10068.7|10060.7|10061.5|10053.5|57
1647266730000|2022-03-14 14:05:30|10062.2|10058.2|10052.8|10044.8|10064.3|10058.2|10049.2|10042.9|96
1647266740000|2022-03-14 14:05:40|10053|10045|10057.5|10049.5|10057.9|10049.9|10053|10045|38
1647266750000|2022-03-14 14:05:50|10057.4|10049.4|10049.5|10041.5|10057.4|10049.4|10044.4|10038.5|87
1647266760000|2022-03-14 14:06:00|10049.7|10041.7|10044.7|10036.7|10049.7|10043.4|10044.7|10036.7|81
1647266770000|2022-03-14 14:06:10|10044.8|10036.8|10046.8|10038.8|10047.7|10039.8|10043.8|10036.1|394
1647266780000|2022-03-14 14:06:20|10047.3|10039.3|10049.1|10041.1|10051.2|10043.2|10043|10036.3|75
1647266790000|2022-03-14 14:06:30|10049.2|10041.2|10035.3|10027.3|10051.1|10043.1|10031.6|10024.3|117
1647266800000|2022-03-14 14:06:40|10035.6|10027.6|10030.7|10022.7|10039.3|10032.8|10030.7|10022.7|58
1647266810000|2022-03-14 14:06:50|10031|10023|10028.3|10020.3|10033.6|10025.6|10026.6|10018.7|123
1647266820000|2022-03-14 14:07:00|10028.7|10020.7|10019.4|10011.4|10033.1|10025.1|10017.9|10009.9|262
1647266830000|2022-03-14 14:07:10|10019.5|10011.5|9993.8|9985.8|10022|10014|9992.3|9984.3|259
1647266840000|2022-03-14 14:07:20|9992.8|9984.8|9991.1|9983.1|9993|9985|9980.3|9972.3|359
1647266850000|2022-03-14 14:07:30|9991.6|9983.6|9985.1|9977.1|9991.6|9983.6|9979.3|9972.6|249
1647266860000|2022-03-14 14:07:40|9985.2|9977.2|9981.3|9977.3|9986.9|9979.3|9979.9|9971.9|156
1647266870000|2022-03-14 14:07:50|9983.6|9975.6|9954.5|9946.5|9984.8|9976.8|9942.3|9936.2|608
1647266880000|2022-03-14 14:08:00|9953.3|9945.3|9968.4|9960.4|9975.2|9967.2|9946.6|9938.6|397
1647266890000|2022-03-14 14:08:10|9969|9961|9957.3|9949.3|9971.1|9963.1|9956.5|9948.9|383
1647266900000|2022-03-14 14:08:20|9956.9|9948.9|9942.3|9934.3|9957.5|9949.5|9938.1|9932.1|332
1647266910000|2022-03-14 14:08:30|9940.7|9932.7|9948.5|9940.5|9950.3|9942.3|9934.5|9926.5|405
1647266920000|2022-03-14 14:08:40|9949|9941|9965.4|9957.4|9965.4|9957.5|9946.4|9938.4|250
1647266930000|2022-03-14 14:08:50|9965.8|9957.8|9965.8|9957.8|9970.8|9962.8|9963.7|9955.7|299
1647266940000|2022-03-14 14:09:00|9963.8|9955.8|9972.4|9964.4|9974.7|9968.5|9956.8|9948.8|228
1647266950000|2022-03-14 14:09:10|9972.6|9964.6|9960.6|9952.6|9977.6|9970.4|9960.6|9952.6|130
1647266960000|2022-03-14 14:09:20|9959.9|9951.9|9967.3|9959.3|9968.2|9960.6|9957.8|9951.8|69
1647266970000|2022-03-14 14:09:30|9967.2|9959.2|9969.7|9961.7|9972.6|9965.6|9965.3|9957.3|98
1647266980000|2022-03-14 14:09:40|9970.8|9962.8|9983.8|9975.8|9983.9|9977.7|9970.7|9962.7|231
1647266990000|2022-03-14 14:09:50|9984.2|9976.2|9987.4|9979.4|9992.9|9984.9|9982|9976.2|153
1647267000000|2022-03-14 14:10:00|9987.3|9979.3|9975.3|9967.3|9992.5|9984.5|9974.3|9966.3|132
1647267010000|2022-03-14 14:10:10|9975.2|9967.2|9972.8|9964.8|9978.3|9970.4|9970.3|9963.7|83
1647267020000|2022-03-14 14:10:20|9973.6|9965.6|9974.8|9966.8|9977.8|9969.8|9970|9963.7|54
1647267030000|2022-03-14 14:10:30|9974.2|9966.2|9965.4|9957.4|9974.3|9966.3|9961.6|9953.6|86
1647267040000|2022-03-14 14:10:40|9965.3|9957.3|9959.3|9951.3|9969.5|9961.5|9954.5|9946.5|249
1647267050000|2022-03-14 14:10:50|9958.9|9950.9|9962.9|9954.9|9965.1|9957.2|9952.1|9944.1|156
1647267060000|2022-03-14 14:11:00|9962.5|9954.5|9959|9951|9972|9964|9958.6|9950.6|123
1647267070000|2022-03-14 14:11:10|9958.8|9950.8|9960.4|9952.4|9960.7|9952.7|9945.3|9937.3|161
1647267080000|2022-03-14 14:11:20|9960.5|9952.5|9961.9|9953.9|9969.9|9963|9960.4|9952.5|59
1647267090000|2022-03-14 14:11:30|9961.8|9953.8|9956.5|9948.5|9964.3|9956.3|9955.5|9947.5|137
1647267100000|2022-03-14 14:11:40|9954.4|9950.4|9960.7|9952.7|9961.2|9953.8|9954|9948|156
1647267110000|2022-03-14 14:11:50|9960.6|9952.6|9956.1|9948.1|9960.7|9952.7|9953.6|9945.6|79
1647267120000|2022-03-14 14:12:00|9956.3|9948.3|9963.7|9955.7|9966.7|9958.7|9956.3|9948.3|158
1647267130000|2022-03-14 14:12:10|9963.4|9955.4|9964.1|9956.1|9965.3|9959|9960.6|9952.6|56
1647267140000|2022-03-14 14:12:20|9964.5|9956.5|9957.6|9949.6|9967.5|9961|9951.6|9943.6|137
1647267150000|2022-03-14 14:12:30|9958.7|9950.7|9925.7|9917.7|9959.2|9951.2|9921.2|9913.2|429
1647267160000|2022-03-14 14:12:40|9925.4|9917.4|9930.2|9922.2|9930.8|9922.8|9919.5|9911.5|201
1647267170000|2022-03-14 14:12:50|9930.8|9922.8|9924.3|9916.3|9937.6|9929.6|9924.3|9916.3|188
1647267180000|2022-03-14 14:13:00|9924.2|9916.2|9901.2|9893.2|9927.9|9922.2|9898.6|9890.6|319
1647267190000|2022-03-14 14:13:10|9901.1|9893.1|9887.9|9879.9|9909.3|9902.2|9886.9|9878.9|504
1647267200000|2022-03-14 14:13:20|9888.1|9880.1|9900|9892|9901.7|9893.7|9885.5|9877.5|363
1647267210000|2022-03-14 14:13:30|9900.5|9892.5|9912.1|9904.1|9913|9905|9899|9891.2|269
1647267220000|2022-03-14 14:13:40|9911.6|9903.6|9918.8|9910.8|9918.8|9910.8|9911.1|9903.1|162
1647267230000|2022-03-14 14:13:50|9918.4|9910.4|9918.7|9910.7|9922.7|9914.7|9914.3|9906.3|153
1647267240000|2022-03-14 14:14:00|9918.8|9910.8|9930.5|9922.5|9931.4|9923.4|9915.4|9908.7|225
1647267250000|2022-03-14 14:14:10|9930.1|9922.1|9917.8|9909.8|9930.6|9922.6|9917|9909|162
1647267260000|2022-03-14 14:14:20|9917.7|9909.7|9918.3|9910.3|9926.4|9918.4|9916.8|9908.8|88
1647267270000|2022-03-14 14:14:30|9917.8|9909.8|9905.6|9897.6|9920.2|9913.8|9904.2|9897.6|139
1647267280000|2022-03-14 14:14:40|9905.1|9897.1|9911.8|9903.8|9912.7|9906.2|9900.9|9892.9|144
1647267290000|2022-03-14 14:14:50|9912.3|9904.3|9908.9|9900.9|9914.2|9906.2|9907.6|9900.7|105
1647267300000|2022-03-14 14:15:00|9909|9901|9909|9901|9909.3|9902.6|9905|9897.9|152
1647267310000|2022-03-14 14:15:10|9908.6|9900.6|9912.4|9904.4|9917.7|9909.7|9902.4|9894.6|249
1647267320000|2022-03-14 14:15:20|9910.3|9902.3|9926.7|9918.7|9930.9|9922.9|9910.3|9902.3|193
1647267330000|2022-03-14 14:15:30|9927.2|9919.2|9922.1|9914.1|9932.1|9925.6|9922.1|9914.1|96
1647267340000|2022-03-14 14:15:40|9924.1|9916.1|9914.4|9906.4|9925.7|9917.7|9908|9900.9|102
1647267350000|2022-03-14 14:15:50|9914|9906|9927.4|9919.4|9927.4|9919.4|9907|9900.9|119
1647267360000|2022-03-14 14:16:00|9927|9919|9928.5|9920.5|9931|9924.4|9921.6|9915.6|94
1647267370000|2022-03-14 14:16:10|9929.3|9921.3|9931.3|9923.3|9932.4|9926.4|9925.9|9917.9|155
1647267380000|2022-03-14 14:16:20|9930.3|9922.3|9924.5|9916.5|9932.5|9924.5|9923.4|9915.4|123
1647267390000|2022-03-14 14:16:30|9923.5|9915.5|9928.5|9920.5|9930|9922|9922|9915|110
1647267400000|2022-03-14 14:16:40|9928.1|9920.1|9921.5|9913.5|9928.6|9920.6|9918.6|9911|82
1647267410000|2022-03-14 14:16:50|9921.4|9913.4|9922.7|9914.7|9926.7|9920.2|9918|9910|56
1647267420000|2022-03-14 14:17:00|9925.4|9917.4|9925.6|9917.6|9925.6|9917.6|9912.6|9905.8|236
1647267430000|2022-03-14 14:17:10|9925.7|9917.7|9935.4|9927.4|9935.9|9927.9|9920.2|9913.9|128
1647267440000|2022-03-14 14:17:20|9936.4|9928.4|9930.9|9922.9|9939.1|9931.1|9928.8|9920.8|89
1647267450000|2022-03-14 14:17:30|9931.3|9923.3|9925.3|9917.3|9931.3|9923.3|9924.2|9916.2|56
1647267460000|2022-03-14 14:17:40|9928.1|9920.1|9931.4|9923.4|9931.4|9923.4|9924.8|9916.8|75
1647267470000|2022-03-14 14:17:50|9931|9923|9929.9|9921.9|9931|9923|9929.4|9921.4|12
1647267480000|2022-03-14 14:18:00|9929.1|9921.1|9928.9|9920.9|9933|9925.6|9928.5|9920.9|73
1647267490000|2022-03-14 14:18:10|9929.3|9921.3|9924.2|9916.2|9932.2|9924.2|9922.7|9914.7|118
1647267500000|2022-03-14 14:18:20|9923.5|9915.5|9920.3|9912.3|9923.7|9915.7|9919.7|9911.7|32
1647267510000|2022-03-14 14:18:30|9920|9912|9908.3|9900.3|9920|9912|9904.7|9898.2|432
1647267520000|2022-03-14 14:18:40|9907.8|9899.8|9899|9891|9907.8|9899.8|9898.9|9890.9|423
1647267530000|2022-03-14 14:18:50|9898.5|9890.5|9900.5|9892.5|9904.3|9897.7|9898.5|9890.5|144
1647267540000|2022-03-14 14:19:00|9900.2|9892.2|9899.5|9891.5|9903.3|9895.9|9891.1|9883.9|399
1647267550000|2022-03-14 14:19:10|9899.9|9891.9|9906.2|9898.2|9907|9899|9899.9|9891.9|88
1647267560000|2022-03-14 14:19:20|9905.7|9897.7|9919.3|9911.3|9920.1|9912.1|9900.2|9892.2|128
1647267570000|2022-03-14 14:19:30|9919.5|9911.5|9934.5|9926.5|9941.9|9934|9919|9911|305
1647267580000|2022-03-14 14:19:40|9934.6|9926.6|9952.1|9944.1|9956.1|9948.4|9925.2|9917.2|325
1647267590000|2022-03-14 14:19:50|9951.1|9943.1|9961.5|9953.5|9963.3|9955.3|9950.1|9942.1|213
1647267600000|2022-03-14 14:20:00|9960.7|9952.7|9952.7|9944.7|9966.2|9958.3|9952|9944.7|257
1647267610000|2022-03-14 14:20:10|9952.9|9944.9|9962.6|9954.6|9966.7|9958.7|9952.9|9944.9|247
1647267620000|2022-03-14 14:20:20|9961.1|9953.1|9958.2|9950.2|9962.5|9954.5|9953.5|9945.5|106
1647267630000|2022-03-14 14:20:30|9957.6|9949.6|9961.7|9953.7|9962.1|9954.1|9952.7|9944.7|112
1647267640000|2022-03-14 14:20:40|9959.2|9951.2|9958.6|9950.6|9963.1|9956|9958.5|9950.5|113
1647267650000|2022-03-14 14:20:50|9958.8|9950.8|9963.5|9955.5|9963.5|9957.4|9956.3|9948.3|203
1647267660000|2022-03-14 14:21:00|9964.5|9956.5|9945.2|9937.2|9968|9960|9942.4|9935.1|225
1647267670000|2022-03-14 14:21:10|9946.1|9938.1|9949.6|9941.6|9952.7|9944.7|9945.4|9937.4|60
1647267680000|2022-03-14 14:21:20|9951.3|9943.3|9945.6|9937.6|9955.1|9947.1|9944.1|9936.1|115
1647267690000|2022-03-14 14:21:30|9945.5|9937.5|9953.5|9945.5|9954.4|9946.4|9937|9929|132
1647267700000|2022-03-14 14:21:40|9953.9|9945.9|9953|9945|9955.6|9949.1|9949.7|9944.4|132
1647267710000|2022-03-14 14:21:50|9953.5|9945.5|9952.9|9944.9|9953.5|9945.5|9951.9|9943.9|19
1647267720000|2022-03-14 14:22:00|9953.1|9945.1|9980.3|9972.3|9981.2|9973.3|9953|9945|188
1647267730000|2022-03-14 14:22:10|9980.4|9972.4|9985.5|9977.5|9988.5|9980.9|9980.4|9972.4|188
1647267740000|2022-03-14 14:22:20|9985.2|9977.2|9979|9971|9987.5|9979.5|9976.9|9971|134
1647267750000|2022-03-14 14:22:30|9979.8|9971.8|9980.8|9972.8|9989|9981|9979.8|9971.8|103
1647267760000|2022-03-14 14:22:40|9980.7|9972.7|9978.7|9970.7|9982.7|9974.7|9973.1|9965.1|148
1647267770000|2022-03-14 14:22:50|9978.8|9970.8|9983.4|9975.4|9987.6|9979.6|9978.8|9970.8|106
1647267780000|2022-03-14 14:23:00|9983|9975|9979.9|9971.9|9986.9|9978.9|9979.9|9971.9|153
1647267790000|2022-03-14 14:23:10|9980|9972|9989.4|9981.4|9990.6|9982.6|9977.1|9969.1|129
1647267800000|2022-03-14 14:23:20|9989.7|9981.7|9990.1|9982.1|9993.7|9986.8|9987.4|9979.4|204
1647267810000|2022-03-14 14:23:30|9990.2|9982.2|9982.2|9974.2|9992.7|9984.7|9979.5|9971.5|69
1647267820000|2022-03-14 14:23:40|9982.1|9974.1|9987.1|9979.1|9987.4|9979.4|9977.6|9970|80
1647267830000|2022-03-14 14:23:50|9987.5|9979.5|9991.9|9983.9|9991.9|9983.9|9979.5|9973.4|77
1647267840000|2022-03-14 14:24:00|9992|9984|9982|9974|9992|9984|9977.3|9969.3|304
1647267850000|2022-03-14 14:24:10|9982.5|9974.5|9987|9979|9988.5|9980.5|9979.7|9971.7|62
1647267860000|2022-03-14 14:24:20|9986.6|9978.6|9985.7|9977.7|9987.8|9979.8|9983.7|9975.7|26
1647267870000|2022-03-14 14:24:30|9985.3|9977.3|9979.7|9971.7|9985.3|9977.3|9977.7|9969.7|40
1647267880000|2022-03-14 14:24:40|9980.6|9972.6|9986.2|9978.2|9986.7|9980.1|9978.3|9970.3|66
1647267890000|2022-03-14 14:24:50|9983.9|9975.9|9990.1|9982.1|9992.3|9984.3|9980.7|9973.8|178
1647267900000|2022-03-14 14:25:00|9989.7|9981.7|9982.9|9974.9|9991.8|9983.8|9980|9972|112
1647267910000|2022-03-14 14:25:10|9983|9975|9979.9|9971.9|9983.6|9975.6|9979.2|9971.2|75
1647267920000|2022-03-14 14:25:20|9979.8|9971.8|9979|9971|9979.8|9973.3|9973|9965|66
1647267930000|2022-03-14 14:25:30|9979.1|9971.1|9977.9|9973.9|9979.6|9973.9|9977.1|9969.1|35
1647267940000|2022-03-14 14:25:40|9981.6|9973.6|9980.1|9972.1|9984.1|9977.5|9976.1|9969.2|52
1647267950000|2022-03-14 14:25:50|9979.1|9971.1|9984.7|9976.7|9985.1|9977.1|9979.1|9971.1|29
1647267960000|2022-03-14 14:26:00|9985.1|9977.1|9982.1|9974.1|9985.8|9977.8|9976.1|9970|63
1647267970000|2022-03-14 14:26:10|9982.9|9974.9|9983.2|9975.2|9987.2|9980.8|9982.9|9974.9|66
1647267980000|2022-03-14 14:26:20|9980.5|9972.5|9980.1|9972.1|9981.6|9973.6|9978.2|9970.2|24
1647267990000|2022-03-14 14:26:30|9980.2|9972.2|9981.2|9973.2|9986.1|9978.1|9978.3|9972.1|80
1647268000000|2022-03-14 14:26:40|9981.6|9973.6|9982.2|9974.2|9984.1|9976.1|9980.2|9972.2|22
1647268010000|2022-03-14 14:26:50|9981.8|9973.8|9980.9|9972.9|9981.8|9974.7|9977.1|9969.1|99
1647268020000|2022-03-14 14:27:00|9979.1|9975.1|9980.2|9972.2|9980.9|9975.1|9974.9|9966.9|38
1647268030000|2022-03-14 14:27:10|9980.6|9972.6|9984.8|9976.8|9986.8|9978.8|9980.3|9972.5|132
1647268040000|2022-03-14 14:27:20|9984.9|9976.9|9996.1|9988.1|10005.3|9997.3|9984.9|9976.9|364
1647268050000|2022-03-14 14:27:30|9996|9988|10006.4|9998.4|10006.4|9998.4|9995|9987.6|103
1647268060000|2022-03-14 14:27:40|10006|9998|10011.7|10003.7|10015.3|10007.3|10004.4|9996.4|118
1647268070000|2022-03-14 14:27:50|10011.2|10003.2|10012.8|10004.8|10014|10008|10005.8|9997.8|123
1647268080000|2022-03-14 14:28:00|10013|10005|10028.7|10020.7|10030.4|10023.6|10012|10005|157
1647268090000|2022-03-14 14:28:10|10026.6|10018.6|10042.1|10034.1|10042.8|10034.8|10026.3|10018.3|263
1647268100000|2022-03-14 14:28:20|10042|10034|10050.2|10042.2|10058.8|10050.8|10039.6|10033.6|308
1647268110000|2022-03-14 14:28:30|10050.1|10042.1|10053.9|10045.9|10058.2|10050.2|10045.8|10037.8|182
1647268120000|2022-03-14 14:28:40|10053.6|10045.6|10047.8|10039.8|10057.1|10049.1|10044.6|10038.9|132
1647268130000|2022-03-14 14:28:50|10047.9|10039.9|10046.3|10038.3|10055.8|10047.8|10043.3|10035.3|50
1647268140000|2022-03-14 14:29:00|10046.4|10038.4|10043.3|10035.3|10047.8|10041.3|10037.7|10031.4|133
1647268150000|2022-03-14 14:29:10|10043.4|10035.4|10032.1|10024.1|10048.3|10040.3|10030.3|10024.1|114
1647268160000|2022-03-14 14:29:20|10032.5|10024.5|10033.7|10025.7|10034.2|10026.2|10032.5|10024.5|39
1647268170000|2022-03-14 14:29:30|10034.3|10026.3|10027.6|10019.6|10034.6|10026.6|10022.3|10014.6|106
1647268180000|2022-03-14 14:29:40|10027.7|10019.7|10021.5|10013.5|10029|10023.1|10020.4|10012.4|88
1647268190000|2022-03-14 14:29:50|10021.3|10013.3|10024.5|10016.5|10027|10019|10017.5|10009.5|72
1647268200000|2022-03-14 14:30:00|10024.4|10016.4|10017.9|10009.9|10024.4|10016.9|10014.4|10006.4|89
1647268210000|2022-03-14 14:30:10|10018|10010|10023.2|10015.2|10023.7|10015.7|10013.9|10007.9|82
1647268220000|2022-03-14 14:30:20|10022.8|10014.8|10017.2|10009.2|10023.2|10015.2|10015.1|10008.2|59
1647268230000|2022-03-14 14:30:30|10017.3|10009.3|10014|10006|10018.4|10010.7|10009.1|10005.1|76
1647268240000|2022-03-14 14:30:40|10014.6|10006.6|10012.4|10004.4|10015|10008.9|10012.4|10004.4|29
1647268250000|2022-03-14 14:30:50|10012.9|10004.9|10015.7|10007.7|10023.5|10016.1|10012.9|10004.9|80
1647268260000|2022-03-14 14:31:00|10015.8|10007.8|10021.1|10013.1|10023.1|10015.1|10013.5|10005.5|79
1647268270000|2022-03-14 14:31:10|10022|10014|10019.4|10011.4|10024|10016.5|10018.5|10010.5|40
1647268280000|2022-03-14 14:31:20|10019.5|10011.5|10020.7|10012.7|10030.3|10022.3|10019|10011|118
1647268290000|2022-03-14 14:31:30|10020.2|10012.2|10011.2|10003.2|10020.2|10012.2|10010.8|10002.8|66
1647268300000|2022-03-14 14:31:40|10010.8|10002.8|10015|10007|10016.4|10008.5|10010.4|10002.4|63
1647268310000|2022-03-14 14:31:50|10014.8|10006.8|10018.1|10010.1|10018.1|10011.5|10010.8|10002.8|81
1647268320000|2022-03-14 14:32:00|10018.5|10010.5|10023|10015|10026.9|10020.3|10018.5|10010.5|39
1647268330000|2022-03-14 14:32:10|10021.6|10013.6|10023.6|10015.6|10023.7|10015.7|10015.5|10010|49
1647268340000|2022-03-14 14:32:20|10024.9|10016.9|10030.1|10022.1|10037.5|10029.5|10023.5|10015.5|122
1647268350000|2022-03-14 14:32:30|10030.5|10022.5|10027.4|10019.4|10032.1|10024.1|10026|10018|42
1647268360000|2022-03-14 14:32:40|10027|10019|10030|10022|10030|10022.9|10024.8|10016.8|65
1647268370000|2022-03-14 14:32:50|10030.1|10022.1|10026.9|10018.9|10032.5|10024.5|10026.9|10018.9|44
1647268380000|2022-03-14 14:33:00|10027|10019|10012.3|10004.3|10027|10019.9|10012.3|10004.3|80
1647268390000|2022-03-14 14:33:10|10012.8|10004.8|10006.8|9998.8|10013.8|10005.8|10006.4|9998.4|99
1647268400000|2022-03-14 14:33:20|10006.9|9998.9|10007.8|9999.8|10008.9|10001.3|10005.3|9997.8|44
1647268410000|2022-03-14 14:33:30|10007.4|9999.4|10007.9|9999.9|10007.9|9999.9|10004.8|9996.8|42
1647268420000|2022-03-14 14:33:40|10008.3|10000.3|9997.8|9989.8|10011.4|10003.4|9997.4|9989.4|96
1647268430000|2022-03-14 14:33:50|9996.8|9988.8|9989|9981|9999.4|9991.4|9989|9981|152
1647268440000|2022-03-14 14:34:00|9989.5|9981.5|9982.8|9974.8|9989.9|9983.5|9982.3|9974.3|85
1647268450000|2022-03-14 14:34:10|9982.4|9974.4|9985.7|9977.7|9986.2|9978.2|9975.5|9967.5|179
1647268460000|2022-03-14 14:34:20|9986.1|9978.1|9991.1|9983.1|9991.3|9985.3|9984.5|9976.5|70
1647268470000|2022-03-14 14:34:30|9991.5|9983.5|9983.6|9975.6|9991.8|9986.5|9982|9974|66
1647268480000|2022-03-14 14:34:40|9983.1|9975.1|9984.3|9976.3|9984.3|9976.3|9979.5|9971.6|55
1647268490000|2022-03-14 14:34:50|9984.1|9976.1|9980.7|9972.7|9984.2|9977.1|9978.7|9972|31
1647268500000|2022-03-14 14:35:00|9979.6|9971.6|9985.5|9977.5|9986|9978|9979.6|9971.6|87
1647268510000|2022-03-14 14:35:10|9985.6|9977.6|9992.7|9984.7|9993.8|9987.9|9985.6|9977.6|90
1647268520000|2022-03-14 14:35:20|9992.3|9984.3|9993.1|9985.1|9994.4|9987.9|9989.2|9981.2|223
1647268530000|2022-03-14 14:35:30|9995|9987|9987.1|9979.1|9995.5|9987.9|9985.7|9977.7|49
1647268540000|2022-03-14 14:35:40|9986.6|9978.6|9993.5|9985.5|9993.9|9985.9|9983.7|9977.1|47
1647268550000|2022-03-14 14:35:50|9991.5|9983.5|9984.8|9976.8|9991.5|9983.5|9984.5|9976.5|37
1647268560000|2022-03-14 14:36:00|9983.8|9975.8|9995.4|9987.4|9995.4|9989.5|9983.8|9975.8|61
1647268570000|2022-03-14 14:36:10|9995|9987|10000.6|9992.6|10002.7|9994.7|9993.1|9987|70
1647268580000|2022-03-14 14:36:20|9998.7|9994.7|9989.3|9981.3|10001|9995.1|9989.3|9981.3|74
1647268590000|2022-03-14 14:36:30|9989.4|9981.4|9995.7|9987.7|9995.9|9987.9|9988.1|9981.4|99
1647268600000|2022-03-14 14:36:40|9994.5|9986.5|9992.4|9984.4|9994.5|9987.9|9991|9983|19
1647268610000|2022-03-14 14:36:50|9988.9|9980.9|9981.3|9973.3|9991.4|9983.4|9980.3|9972.9|55
1647268620000|2022-03-14 14:37:00|9980.4|9972.4|9977.1|9969.1|9980.8|9974.3|9973.5|9965.9|135
1647268630000|2022-03-14 14:37:10|9975.7|9967.7|9975.2|9967.2|9976.8|9968.8|9972.3|9964.3|138
1647268640000|2022-03-14 14:37:20|9974.8|9966.8|9979|9971|9979.5|9973.3|9972.1|9964.1|48
1647268650000|2022-03-14 14:37:30|9978|9970|9975|9967|9978.4|9970.4|9974.1|9966.1|47
1647268660000|2022-03-14 14:37:40|9974.7|9966.7|9975|9967|9976.5|9968.5|9974.1|9966.1|19
1647268670000|2022-03-14 14:37:50|9974.6|9966.6|9976.4|9968.4|9978|9970|9972.7|9966|40
1647268680000|2022-03-14 14:38:00|9976.5|9968.5|9986.1|9978.1|9986.6|9978.6|9976.5|9968.5|88
1647268690000|2022-03-14 14:38:10|9986.2|9978.2|9978.4|9970.4|9986.6|9978.6|9977.5|9969.5|59
1647268700000|2022-03-14 14:38:20|9976.9|9972.9|9961.4|9953.4|9978.7|9972.9|9959.5|9951.5|146
1647268710000|2022-03-14 14:38:30|9961|9953|9963|9955|9965.8|9957.8|9952.3|9945.6|158
1647268720000|2022-03-14 14:38:40|9963.4|9955.4|9959|9951|9970|9962|9954.5|9947.5|157
1647268730000|2022-03-14 14:38:50|9958.9|9950.9|9955.5|9947.5|9960.9|9952.9|9954|9946|54
1647268740000|2022-03-14 14:39:00|9956|9948|9950|9942|9959.1|9951.1|9948.7|9940.7|135
1647268750000|2022-03-14 14:39:10|9950.1|9942.1|9950.1|9942.1|9956|9948|9947.6|9939.6|100
1647268760000|2022-03-14 14:39:20|9949.9|9941.9|9946.6|9938.6|9950.1|9943.7|9944.3|9938|102
1647268770000|2022-03-14 14:39:30|9946.5|9938.5|9949.1|9941.1|9953.7|9945.7|9946.5|9938.5|98
1647268780000|2022-03-14 14:39:40|9948.6|9940.6|9945.2|9937.2|9948.6|9941.5|9944.9|9936.9|38
1647268790000|2022-03-14 14:39:50|9946.7|9938.7|9941.5|9933.5|9950.4|9942.4|9939.3|9932|125
1647268800000|2022-03-14 14:40:00|9942.1|9934.1|9952.8|9944.8|9955.3|9948.9|9941.7|9933.7|76
1647268810000|2022-03-14 14:40:10|9951.8|9943.8|9943.1|9935.1|9951.8|9943.8|9940|9932|96
1647268820000|2022-03-14 14:40:20|9943.7|9935.7|9947.6|9939.6|9948.6|9940.6|9943.7|9935.7|39
1647268830000|2022-03-14 14:40:30|9947.8|9939.8|9942.7|9934.7|9948.7|9940.7|9942.3|9934.3|34
1647268840000|2022-03-14 14:40:40|9941.5|9933.5|9932.8|9924.8|9941.5|9933.5|9929.9|9922.5|188
1647268850000|2022-03-14 14:40:50|9933.3|9925.3|9932.8|9924.8|9933.4|9926.3|9926.1|9918.1|89
1647268860000|2022-03-14 14:41:00|9932.6|9924.6|9926.9|9918.9|9932.6|9924.6|9924.7|9917.8|50
1647268870000|2022-03-14 14:41:10|9927.4|9919.4|9930.4|9922.4|9936.6|9928.6|9927.4|9919.4|77
1647268880000|2022-03-14 14:41:20|9930.8|9922.8|9919.9|9911.9|9930.8|9922.8|9918.5|9911.1|77
1647268890000|2022-03-14 14:41:30|9919.5|9911.5|9923|9915|9926.3|9919.1|9919.4|9911.4|67
1647268900000|2022-03-14 14:41:40|9922.6|9914.6|9921|9913|9925.1|9919.1|9920.5|9913|64
1647268910000|2022-03-14 14:41:50|9921.1|9913.1|9919.6|9911.6|9922.8|9914.8|9917.7|9910.6|69
1647268920000|2022-03-14 14:42:00|9918.7|9910.7|9919.1|9911.1|9921.4|9913.4|9914.1|9907.9|127
1647268930000|2022-03-14 14:42:10|9919.5|9911.5|9917|9909|9921|9913|9912.5|9904.6|136
1647268940000|2022-03-14 14:42:20|9916.7|9908.7|9915.3|9907.3|9917.4|9909.4|9913.3|9906|62
1647268950000|2022-03-14 14:42:30|9916.5|9908.5|9927|9919|9932.6|9924.6|9914.7|9908|189
1647268960000|2022-03-14 14:42:40|9926.9|9918.9|9935.6|9927.6|9936.9|9928.9|9924|9916|82
1647268970000|2022-03-14 14:42:50|9935.2|9927.2|9931.3|9923.3|9938|9930|9929.9|9922|92
1647268980000|2022-03-14 14:43:00|9932.5|9924.5|9931.5|9923.5|9933.7|9925.7|9927.3|9921|83
1647268990000|2022-03-14 14:43:10|9931.2|9923.2|9934.6|9926.6|9937.2|9929.2|9929.9|9923.2|103
1647269000000|2022-03-14 14:43:20|9934.7|9926.7|9936.2|9928.2|9936.7|9929.7|9933.3|9925.3|55
1647269010000|2022-03-14 14:43:30|9935.8|9927.8|9933.9|9925.9|9936|9929.7|9928|9920|51
1647269020000|2022-03-14 14:43:40|9934|9926|9935|9927|9935.5|9927.5|9932|9924|33
1647269030000|2022-03-14 14:43:50|9934.9|9926.9|9933|9925|9936.4|9928.4|9932.5|9924.5|27
1647269040000|2022-03-14 14:44:00|9932.9|9924.9|9917.2|9909.2|9932.9|9924.9|9915.9|9909.2|127
1647269050000|2022-03-14 14:44:10|9916.7|9908.7|9915.4|9907.4|9918.2|9910.2|9912.7|9904.7|135
1647269060000|2022-03-14 14:44:20|9916|9908|9913.6|9909.6|9919|9913|9913.6|9906.2|109
1647269070000|2022-03-14 14:44:30|9913.2|9909.2|9917.7|9909.7|9921|9914.5|9912.8|9905.5|68
1647269080000|2022-03-14 14:44:40|9918.1|9910.1|9902.1|9894.1|9920|9912|9902.1|9894.1|182
1647269090000|2022-03-14 14:44:50|9902.3|9894.3|9905.6|9897.6|9907.1|9901.2|9901.8|9894.3|168
1647269100000|2022-03-14 14:45:00|9905.8|9897.8|9909.4|9905.4|9912.7|9905.4|9898.8|9890.8|148
1647269110000|2022-03-14 14:45:10|9911.4|9903.4|9915.6|9907.6|9916.2|9909.9|9909.8|9901.8|124
1647269120000|2022-03-14 14:45:20|9915.2|9907.2|9911.5|9903.5|9916.4|9910|9909.9|9901.9|87
1647269130000|2022-03-14 14:45:30|9912.3|9904.3|9911.6|9903.6|9913.7|9906.5|9907.1|9900.6|62
1647269140000|2022-03-14 14:45:40|9911.7|9903.7|9905.8|9897.8|9911.7|9904.3|9903.3|9895.3|78
1647269150000|2022-03-14 14:45:50|9904.8|9896.8|9906.5|9898.5|9910|9902.7|9904.8|9896.8|60
1647269160000|2022-03-14 14:46:00|9906.7|9898.7|9892.3|9884.3|9906.7|9898.7|9890.2|9883.1|211
1647269170000|2022-03-14 14:46:10|9891.3|9883.3|9884.8|9876.8|9893.2|9885.2|9883.2|9875.2|306
1647269180000|2022-03-14 14:46:20|9884.3|9876.3|9883.3|9875.3|9891.3|9883.3|9876.6|9869.8|225
1647269190000|2022-03-14 14:46:30|9882.3|9874.3|9880.3|9872.3|9883.8|9875.8|9875.7|9867.7|129
1647269200000|2022-03-14 14:46:40|9879.7|9871.7|9869|9861|9879.8|9871.8|9866.1|9858.1|194
1647269210000|2022-03-14 14:46:50|9868.1|9860.1|9856.6|9848.6|9868.1|9860.4|9833.8|9826.8|1068
1647269220000|2022-03-14 14:47:00|9856.7|9848.7|9874.3|9866.3|9875.9|9867.9|9851.5|9843.5|339
1647269230000|2022-03-14 14:47:10|9874.4|9866.4|9873.4|9865.4|9881|9873.6|9866|9858|159
1647269240000|2022-03-14 14:47:20|9874.2|9866.2|9860.8|9852.8|9874.2|9866.2|9851|9844.5|293
1647269250000|2022-03-14 14:47:30|9860.7|9852.7|9855.1|9847.1|9861|9853|9854.8|9846.8|109
1647269260000|2022-03-14 14:47:40|9855.3|9847.3|9859.1|9851.1|9864.9|9856.9|9855.3|9847.3|102
1647269270000|2022-03-14 14:47:50|9859.2|9851.2|9841.1|9833.1|9860|9853.2|9836.7|9828.7|275
1647269280000|2022-03-14 14:48:00|9840.7|9832.7|9847.5|9839.5|9847.5|9839.5|9839.2|9831.2|297
1647269290000|2022-03-14 14:48:10|9847.9|9839.9|9871.7|9863.7|9872.2|9864.2|9845.6|9839.9|351
1647269300000|2022-03-14 14:48:20|9872.2|9864.2|9874|9866|9875.5|9867.5|9867|9859|176
1647269310000|2022-03-14 14:48:30|9873|9865|9863.8|9855.8|9875.9|9867.9|9861.5|9853.5|87
1647269320000|2022-03-14 14:48:40|9864.2|9856.2|9860.6|9852.6|9864.2|9856.8|9855.3|9847.3|122
1647269330000|2022-03-14 14:48:50|9861|9853|9874|9866|9877.1|9870|9860.5|9852.5|283
1647269340000|2022-03-14 14:49:00|9873.9|9865.9|9862.3|9854.3|9875.9|9867.9|9860|9852.7|161
1647269350000|2022-03-14 14:49:10|9863.8|9855.8|9882.3|9874.3|9884.5|9876.5|9863.8|9855.8|229
1647269360000|2022-03-14 14:49:20|9881.9|9873.9|9877.7|9869.7|9881.9|9876|9875.6|9868.2|72
1647269370000|2022-03-14 14:49:30|9878.7|9870.7|9876.2|9868.2|9880.6|9872.6|9873.6|9865.6|63
1647269380000|2022-03-14 14:49:40|9876.7|9868.7|9877.4|9869.4|9879|9872.6|9873.1|9865.1|137
1647269390000|2022-03-14 14:49:50|9877.1|9869.1|9884|9876|9888.1|9880.1|9875.4|9868.1|122
1647269400000|2022-03-14 14:50:00|9883.6|9875.6|9884.3|9876.3|9885.9|9878.6|9880.1|9872.1|128
1647269410000|2022-03-14 14:50:10|9885.3|9877.3|9881.8|9873.8|9886.4|9878.4|9879.9|9871.9|62
1647269420000|2022-03-14 14:50:20|9881.4|9873.4|9876|9868|9881.4|9873.4|9875.5|9867.5|74
1647269430000|2022-03-14 14:50:30|9875.9|9867.9|9887.5|9879.5|9887.5|9882|9875.1|9867.1|120
1647269440000|2022-03-14 14:50:40|9887.7|9879.7|9889.4|9881.4|9889.4|9883.4|9881.8|9875.7|157
1647269450000|2022-03-14 14:50:50|9889.8|9881.8|9886.9|9878.9|9890.9|9883.8|9882.3|9874.3|87
1647269460000|2022-03-14 14:51:00|9886.6|9878.6|9885.9|9877.9|9886.7|9880.2|9873.6|9866.6|144
1647269470000|2022-03-14 14:51:10|9885.8|9877.8|9888|9880|9891.9|9883.9|9884.6|9876.7|148
1647269480000|2022-03-14 14:51:20|9889.7|9881.7|9892|9884|9892.9|9884.9|9887|9880.9|107
1647269490000|2022-03-14 14:51:30|9892.1|9884.1|9879.5|9871.5|9892.1|9884.1|9878.7|9870.7|136
1647269500000|2022-03-14 14:51:40|9882.3|9874.3|9886.8|9878.8|9887.4|9879.4|9881.8|9873.8|30
1647269510000|2022-03-14 14:51:50|9886.4|9878.4|9888.9|9880.9|9888.9|9883.8|9883.6|9875.6|92
1647269520000|2022-03-14 14:52:00|9887.8|9879.8|9886.4|9878.4|9891|9883|9886.4|9878.4|24
1647269530000|2022-03-14 14:52:10|9886.9|9878.9|9887.7|9879.7|9888.6|9880.6|9878|9871.2|57
1647269540000|2022-03-14 14:52:20|9887.2|9879.2|9889.6|9881.6|9891.7|9884.2|9886.8|9878.8|32
1647269550000|2022-03-14 14:52:30|9889.2|9881.2|9896.6|9888.6|9906.5|9899.8|9889.2|9881.2|195
1647269560000|2022-03-14 14:52:40|9897.6|9889.6|9897.2|9889.2|9899.5|9891.8|9893.5|9885.5|61
1647269570000|2022-03-14 14:52:50|9897.6|9889.6|9907.3|9899.3|9910.3|9902.3|9897.6|9889.6|181
1647269580000|2022-03-14 14:53:00|9907.7|9899.7|9916.2|9908.2|9919.8|9912.2|9907.7|9899.7|163
1647269590000|2022-03-14 14:53:10|9916.7|9908.7|9915.1|9907.1|9917.5|9910|9909.1|9901.1|92
1647269600000|2022-03-14 14:53:20|9914.7|9906.7|9934.6|9926.6|9934.8|9926.8|9913.5|9905.5|161
1647269610000|2022-03-14 14:53:30|9934.5|9926.5|9920|9916|9939.7|9932.8|9920|9914|164
1647269620000|2022-03-14 14:53:40|9921.5|9913.5|9931.3|9923.3|9931.7|9923.7|9921.5|9913.5|68
1647269630000|2022-03-14 14:53:50|9931.2|9923.2|9923.4|9915.4|9931.2|9923.2|9920.8|9913.3|58
1647269640000|2022-03-14 14:54:00|9923.5|9915.5|9904.6|9896.6|9924.2|9916.2|9903.9|9895.9|90
1647269650000|2022-03-14 14:54:10|9905.1|9897.1|9907.8|9899.8|9911.7|9903.7|9905.1|9897.1|66
1647269660000|2022-03-14 14:54:20|9907.2|9899.2|9887|9879|9907.2|9899.2|9884.8|9878.3|151
1647269670000|2022-03-14 14:54:30|9886.6|9878.6|9881.2|9873.2|9890.6|9882.6|9878.7|9870.7|75
1647269680000|2022-03-14 14:54:40|9881.6|9873.6|9877.7|9869.7|9882.1|9874.1|9871.5|9863.5|123
1647269690000|2022-03-14 14:54:50|9877.6|9869.6|9872.8|9864.8|9883.8|9877|9870.8|9864.8|70
1647269700000|2022-03-14 14:55:00|9873.4|9865.4|9866|9858|9876|9868.2|9865.6|9857.6|104
1647269710000|2022-03-14 14:55:10|9865.6|9857.6|9869.7|9861.7|9875|9867|9862.9|9854.9|122
1647269720000|2022-03-14 14:55:20|9869.5|9861.5|9874|9866|9875.4|9867.4|9867.2|9859.2|96
1647269730000|2022-03-14 14:55:30|9875.4|9867.4|9872.1|9864.1|9876.1|9869|9869|9861|46
1647269740000|2022-03-14 14:55:40|9871.4|9863.4|9873.4|9865.4|9874.9|9866.9|9870|9862.4|27
1647269750000|2022-03-14 14:55:50|9872.6|9864.6|9870|9862|9875|9868.6|9868.5|9860.5|41
1647269760000|2022-03-14 14:56:00|9870.1|9862.1|9875.2|9867.2|9876.2|9868.2|9870|9862|108
1647269770000|2022-03-14 14:56:10|9875.6|9867.6|9871.7|9863.7|9876.2|9868.2|9869|9861|106
1647269780000|2022-03-14 14:56:20|9872.1|9864.1|9881.4|9873.4|9881.9|9873.9|9871.1|9863.1|102
1647269790000|2022-03-14 14:56:30|9883.5|9875.5|9883.5|9875.5|9885.9|9877.9|9881.4|9873.4|56
1647269800000|2022-03-14 14:56:40|9883|9875|9887.2|9879.2|9888.6|9881.6|9879.7|9871.7|85
1647269810000|2022-03-14 14:56:50|9887.1|9879.1|9895.7|9887.7|9899.1|9891.1|9885.2|9877.6|79
1647269820000|2022-03-14 14:57:00|9896.1|9888.1|9899.6|9891.6|9906.3|9898.3|9894.2|9886.2|150
1647269830000|2022-03-14 14:57:10|9900.1|9892.1|9912.4|9904.4|9914.3|9906.3|9900.1|9892.1|144
1647269840000|2022-03-14 14:57:20|9912.2|9904.2|9918.2|9910.2|9919.9|9911.9|9908.9|9900.9|83
1647269850000|2022-03-14 14:57:30|9918.3|9910.3|9912.2|9904.2|9923.2|9916.1|9912.2|9904.2|77
1647269860000|2022-03-14 14:57:40|9911.2|9903.2|9921.1|9913.1|9921.1|9913.1|9909.7|9901.7|58
1647269870000|2022-03-14 14:57:50|9920.7|9912.7|9925.7|9917.7|9928.7|9920.7|9918.2|9910.2|92
1647269880000|2022-03-14 14:58:00|9925.6|9917.6|9925.2|9917.2|9926.4|9918.4|9916.8|9908.8|61
1647269890000|2022-03-14 14:58:10|9925.7|9917.7|9919.3|9911.3|9926.2|9918.2|9918|9910.3|77
1647269900000|2022-03-14 14:58:20|9919.5|9911.5|9917.9|9909.9|9923.1|9915.1|9915.6|9907.6|82
1647269910000|2022-03-14 14:58:30|9918.4|9910.4|9921|9913|9924.5|9916.5|9916.7|9908.7|62
1647269920000|2022-03-14 14:58:40|9920.6|9912.6|9916|9908|9921.1|9913.6|9913.2|9905.2|39
1647269930000|2022-03-14 14:58:50|9915.9|9907.9|9909.1|9901.1|9915.9|9907.9|9905.6|9897.6|114
1647269940000|2022-03-14 14:59:00|9909.5|9901.5|9898.4|9894.4|9910.6|9902.6|9898.4|9892.1|68
1647269950000|2022-03-14 14:59:10|9900.3|9892.3|9893|9885|9900.7|9892.7|9893|9885|70
1647269960000|2022-03-14 14:59:20|9893.1|9885.1|9906.6|9898.6|9907|9899|9888.4|9880.4|120
1647269970000|2022-03-14 14:59:30|9907.1|9899.1|9908.1|9900.1|9915.7|9908|9905.2|9899.1|145
1647269980000|2022-03-14 14:59:40|9908.6|9900.6|9912.6|9904.6|9919.6|9911.6|9908.6|9900.6|137
1647269990000|2022-03-14 14:59:50|9913|9905|9916.2|9908.2|9922.2|9914.2|9912.6|9904.6|118
1647270000000|2022-03-14 15:00:00|9915.7|9907.7|9924|9916|9928.3|9922.6|9914.2|9906.2|178
1647270010000|2022-03-14 15:00:10|9924.3|9916.3|9928.5|9920.5|9930.3|9923.5|9923.3|9915.3|162
1647270020000|2022-03-14 15:00:20|9929.5|9921.5|9917.6|9909.6|9930|9923|9917.1|9909.1|57
1647270030000|2022-03-14 15:00:30|9916.3|9908.3|9915.1|9907.1|9917.2|9911.2|9911.5|9903.5|46
1647270040000|2022-03-14 15:00:40|9914.7|9906.7|9909.4|9901.4|9916.2|9909|9907.2|9899.2|51
1647270050000|2022-03-14 15:00:50|9909.3|9901.3|9907.4|9899.4|9909.3|9902.6|9904.5|9896.5|29
1647270060000|2022-03-14 15:01:00|9907.9|9899.9|9902.2|9894.2|9907.9|9899.9|9897.6|9889.6|67
1647270070000|2022-03-14 15:01:10|9902.3|9894.3|9903.4|9895.4|9903.9|9895.9|9895.9|9887.9|51
1647270080000|2022-03-14 15:01:20|9903.9|9895.9|9896.6|9888.6|9903.9|9895.9|9893.3|9885.3|39
1647270090000|2022-03-14 15:01:30|9897|9889|9902.9|9894.9|9906.1|9898.1|9897|9889|65
1647270100000|2022-03-14 15:01:40|9903.5|9895.5|9896.5|9888.5|9903.5|9895.5|9893.5|9885.5|46
1647270110000|2022-03-14 15:01:50|9896.1|9888.1|9894.5|9886.5|9896.6|9889.4|9890.6|9884.5|39
1647270120000|2022-03-14 15:02:00|9893.7|9885.7|9896.8|9888.8|9898.1|9890.1|9890.8|9882.8|33
1647270130000|2022-03-14 15:02:10|9898|9890|9895.7|9887.7|9901.7|9893.7|9894.8|9887.2|69
1647270140000|2022-03-14 15:02:20|9895.3|9887.3|9888.5|9880.5|9897.5|9889.5|9888.5|9880.5|97
1647270150000|2022-03-14 15:02:30|9888.4|9880.4|9886.1|9878.1|9889.8|9881.8|9885|9878.1|164
1647270160000|2022-03-14 15:02:40|9886|9878|9881.6|9873.6|9886.4|9878.4|9881.1|9873.1|215
1647270170000|2022-03-14 15:02:50|9882|9874|9878.2|9870.2|9883.9|9875.9|9873.1|9865.6|371
1647270180000|2022-03-14 15:03:00|9879.3|9875.3|9873.1|9865.1|9885.2|9877.8|9871.6|9864.7|118
1647270190000|2022-03-14 15:03:10|9872.9|9864.9|9869.5|9861.5|9874.6|9867.9|9864.8|9858.9|374
1647270200000|2022-03-14 15:03:20|9869.4|9861.4|9874.8|9866.8|9874.9|9866.9|9865.2|9858.5|135
1647270210000|2022-03-14 15:03:30|9874.3|9866.3|9867.9|9859.9|9874.3|9866.3|9866.8|9858.8|66
1647270220000|2022-03-14 15:03:40|9867.4|9859.4|9871.4|9863.4|9871.9|9863.9|9867.4|9859.4|58
1647270230000|2022-03-14 15:03:50|9873.6|9865.6|9873.1|9865.1|9877.1|9869.1|9872.6|9864.6|54
1647270240000|2022-03-14 15:04:00|9872.9|9864.9|9882|9874|9891.3|9883.3|9866|9858|234
1647270250000|2022-03-14 15:04:10|9882.5|9874.5|9879.6|9871.6|9884.8|9876.8|9873.4|9865.4|106
1647270260000|2022-03-14 15:04:20|9880|9872|9875.8|9867.8|9880|9872|9874.6|9866.6|30
1647270270000|2022-03-14 15:04:30|9876.3|9868.3|9873.6|9865.6|9878.2|9870.2|9873.1|9865.1|33
1647270280000|2022-03-14 15:04:40|9872.7|9864.7|9872.4|9864.4|9877.6|9869.6|9868.3|9860.3|92
1647270290000|2022-03-14 15:04:50|9873.8|9865.8|9874.9|9866.9|9876.1|9868.1|9873.4|9865.4|39
1647270300000|2022-03-14 15:05:00|9874.5|9866.5|9873.7|9865.7|9874.9|9867.2|9865.4|9857.4|112
1647270310000|2022-03-14 15:05:10|9874.4|9866.4|9869.8|9861.8|9879.3|9872.8|9867.8|9859.8|62
1647270320000|2022-03-14 15:05:20|9870.2|9862.2|9868.7|9860.7|9870.6|9862.6|9866.1|9858.1|38
1647270330000|2022-03-14 15:05:30|9869.1|9861.1|9865.3|9857.3|9871.6|9863.6|9865.3|9857.3|43
1647270340000|2022-03-14 15:05:40|9864.7|9856.7|9862|9854|9864.7|9857|9859.9|9852.1|118
1647270350000|2022-03-14 15:05:50|9862.5|9854.5|9864.7|9856.7|9866.1|9858.4|9861.6|9853.6|44
1647270360000|2022-03-14 15:06:00|9864.3|9856.3|9870.4|9862.4|9873.9|9865.9|9862.3|9854.3|76
1647270370000|2022-03-14 15:06:10|9870.5|9862.5|9870.3|9866.3|9874|9868|9869.2|9862.5|89
1647270380000|2022-03-14 15:06:20|9870.8|9862.8|9861.1|9853.1|9870.8|9863.3|9859.1|9852.6|78
1647270390000|2022-03-14 15:06:30|9861.3|9853.3|9854.1|9846.1|9862|9854|9850.4|9842.4|250
1647270400000|2022-03-14 15:06:40|9854.9|9846.9|9859|9851|9865.1|9857.1|9853.7|9846|113
1647270410000|2022-03-14 15:06:50|9858.9|9850.9|9872.3|9864.3|9874.4|9867.1|9856|9848|97
1647270420000|2022-03-14 15:07:00|9872.5|9864.5|9883.6|9875.6|9885|9877|9871.5|9864.5|243
1647270430000|2022-03-14 15:07:10|9882.1|9878.1|9882.4|9874.4|9884.9|9878.1|9877.1|9869.6|96
1647270440000|2022-03-14 15:07:20|9882|9874|9897|9889|9899.8|9891.8|9882|9874|138
1647270450000|2022-03-14 15:07:30|9897.4|9889.4|9890.6|9882.6|9900.8|9892.8|9890.6|9882.6|74
1647270460000|2022-03-14 15:07:40|9890.8|9882.8|9896.9|9888.9|9896.9|9888.9|9890.4|9882.4|28
1647270470000|2022-03-14 15:07:50|9896.5|9888.5|9892.9|9884.9|9896.5|9888.5|9888.6|9880.6|136
1647270480000|2022-03-14 15:08:00|9892.1|9884.1|9897.5|9889.5|9898.7|9890.7|9886.1|9878.1|39
1647270490000|2022-03-14 15:08:10|9897.7|9889.7|9897.9|9889.9|9899.9|9892.8|9896.1|9889.4|53
1647270500000|2022-03-14 15:08:20|9895.9|9887.9|9894.8|9886.8|9895.9|9887.9|9887|9879.9|100
1647270510000|2022-03-14 15:08:30|9894.7|9886.7|9888.3|9880.3|9896.3|9888.3|9888.2|9880.2|49
1647270520000|2022-03-14 15:08:40|9887.1|9879.1|9892.2|9884.2|9892.2|9884.2|9887.1|9879.1|20
1647270530000|2022-03-14 15:08:50|9891.5|9883.5|9890.1|9882.1|9893|9885|9886.2|9880.1|97
1647270540000|2022-03-14 15:09:00|9890.7|9886.7|9895.6|9887.6|9897.7|9890.9|9890.7|9882.7|50
1647270550000|2022-03-14 15:09:10|9897.7|9889.7|9907.6|9899.6|9907.6|9899.6|9893.8|9887.1|143
1647270560000|2022-03-14 15:09:20|9907.7|9899.7|9907.8|9899.8|9907.8|9899.8|9901.7|9893.7|71
1647270570000|2022-03-14 15:09:30|9907.6|9899.6|9901.8|9893.8|9911.7|9903.7|9899.9|9891.9|55
1647270580000|2022-03-14 15:09:40|9901.3|9893.3|9908.5|9900.5|9908.5|9900.5|9898.5|9890.5|39
1647270590000|2022-03-14 15:09:50|9908.6|9900.6|9915|9907|9915.5|9907.5|9906.5|9898.5|59
1647270600000|2022-03-14 15:10:00|9914.6|9906.6|9909.1|9901.1|9914.6|9906.6|9905.6|9898.6|50
1647270610000|2022-03-14 15:10:10|9912.3|9904.3|9916.7|9908.7|9917.8|9909.8|9907.6|9901.6|99
1647270620000|2022-03-14 15:10:20|9916.3|9908.3|9908.2|9900.2|9919.6|9913|9905.7|9897.7|200
1647270630000|2022-03-14 15:10:30|9908.3|9900.3|9911.1|9903.1|9911.1|9904|9905|9898.7|55
1647270640000|2022-03-14 15:10:40|9911.5|9903.5|9920.7|9912.7|9923.9|9915.9|9910.6|9903.5|154
1647270650000|2022-03-14 15:10:50|9920.8|9912.8|9914.3|9906.3|9921.8|9915.6|9912.8|9906.3|54
1647270660000|2022-03-14 15:11:00|9914.7|9906.7|9915.6|9907.6|9918.2|9910.2|9912.7|9904.7|65
1647270670000|2022-03-14 15:11:10|9916.1|9908.1|9913.7|9905.7|9919.7|9912.6|9911.6|9904.1|120
1647270680000|2022-03-14 15:11:20|9912.7|9904.7|9926.7|9918.7|9926.7|9918.7|9912.7|9904.7|88
1647270690000|2022-03-14 15:11:30|9926.8|9918.8|9924.7|9916.7|9928.2|9920.2|9919.6|9913.6|63
1647270700000|2022-03-14 15:11:40|9924.5|9916.5|9921.6|9913.6|9924.5|9917.8|9919.3|9911.3|53
1647270710000|2022-03-14 15:11:50|9921.7|9913.7|9922.1|9914.1|9923.7|9915.7|9919.2|9913.3|63
1647270720000|2022-03-14 15:12:00|9922.6|9914.6|9914.2|9906.2|9923.1|9915.1|9912.7|9904.7|52
1647270730000|2022-03-14 15:12:10|9913.8|9905.8|9915.1|9907.1|9918|9912.2|9912.8|9904.8|46
1647270740000|2022-03-14 15:12:20|9915.8|9907.8|9929.4|9921.4|9933.8|9925.8|9914.6|9907.8|116
1647270750000|2022-03-14 15:12:30|9930.4|9922.4|9936.7|9928.7|9937.8|9931.8|9930.4|9922.4|106
1647270760000|2022-03-14 15:12:40|9936.8|9928.8|9936.8|9928.8|9942.7|9934.7|9931.7|9923.7|107
1647270770000|2022-03-14 15:12:50|9936.6|9928.6|9933.2|9925.2|9936.7|9929.2|9929.7|9921.7|246
1647270780000|2022-03-14 15:13:00|9930.6|9926.6|9930.7|9922.7|9933.6|9926.6|9927.2|9919.6|77
1647270790000|2022-03-14 15:13:10|9930.1|9922.1|9937.7|9929.7|9937.7|9929.7|9928|9921.7|88
1647270800000|2022-03-14 15:13:20|9936.6|9928.6|9925.6|9917.6|9936.6|9928.6|9923.6|9915.6|198
1647270810000|2022-03-14 15:13:30|9925.2|9917.2|9930.2|9922.2|9931.2|9923.2|9922.6|9917.2|99
1647270820000|2022-03-14 15:13:40|9930.6|9922.6|9939.3|9931.3|9942.7|9934.7|9929.8|9921.8|118
1647270830000|2022-03-14 15:13:50|9939.7|9931.7|9941.8|9933.8|9943.5|9935.5|9938.7|9930.7|88
1647270840000|2022-03-14 15:14:00|9942.2|9934.2|9955.4|9947.4|9955.4|9947.4|9941.7|9933.7|197
1647270850000|2022-03-14 15:14:10|9957.6|9949.6|9950.6|9942.6|9958.7|9950.7|9948.3|9940.3|111
1647270860000|2022-03-14 15:14:20|9950.5|9942.5|9958.7|9950.7|9961.2|9954.6|9948.4|9941.7|105
1647270870000|2022-03-14 15:14:30|9958.8|9950.8|9950.7|9942.7|9958.8|9950.8|9947.2|9939.2|56
1647270880000|2022-03-14 15:14:40|9946.4|9942.4|9948.8|9940.8|9957.1|9949.1|9946.3|9938.3|156
1647270890000|2022-03-14 15:14:50|9949.7|9941.7|9954.2|9946.2|9955.2|9947.2|9947.2|9939.7|31
1647270900000|2022-03-14 15:15:00|9953.5|9945.5|9943.8|9935.8|9953.5|9945.5|9939.9|9931.9|88
1647270910000|2022-03-14 15:15:10|9945.1|9937.1|9941.7|9933.7|9946.1|9940.2|9940.2|9932.2|75
1647270920000|2022-03-14 15:15:20|9940.7|9932.7|9941.7|9933.7|9943.7|9937.2|9936.2|9928.7|73
1647270930000|2022-03-14 15:15:30|9939.7|9931.7|9943.8|9935.8|9945.8|9938.8|9939.1|9931.1|80
1647270940000|2022-03-14 15:15:40|9943.2|9935.2|9942.7|9934.7|9943.9|9935.9|9941.4|9933.4|42
1647270950000|2022-03-14 15:15:50|9942.5|9934.5|9937.2|9929.2|9942.5|9934.5|9935.4|9927.4|91
1647270960000|2022-03-14 15:16:00|9937|9929|9938.7|9930.7|9940.8|9932.8|9928.7|9920.7|133
1647270970000|2022-03-14 15:16:10|9938.3|9930.3|9926.5|9918.5|9945.4|9937.4|9922.2|9914.2|213
1647270980000|2022-03-14 15:16:20|9927|9919|9927.3|9919.3|9928.7|9920.7|9924.5|9916.5|52
1647270990000|2022-03-14 15:16:30|9927.2|9919.2|9931.1|9923.1|9932.5|9924.5|9927.2|9919.2|47
1647271000000|2022-03-14 15:16:40|9931.6|9923.6|9934|9926|9935.6|9927.6|9929|9921|44
1647271010000|2022-03-14 15:16:50|9933.1|9925.1|9935.7|9927.7|9939.4|9931.4|9929.8|9923.5|88
1647271020000|2022-03-14 15:17:00|9936.1|9928.1|9931.8|9923.8|9936.1|9928.1|9928.8|9920.8|51
1647271030000|2022-03-14 15:17:10|9931.9|9923.9|9936.3|9928.3|9938|9931.3|9931.9|9923.9|25
1647271040000|2022-03-14 15:17:20|9935.5|9927.5|9933.9|9925.9|9935.5|9927.5|9928.5|9922.3|62
1647271050000|2022-03-14 15:17:30|9934.8|9926.8|9933.4|9925.4|9936.1|9928.1|9931.4|9923.4|21
1647271060000|2022-03-14 15:17:40|9933.3|9925.3|9934.4|9926.4|9934.8|9926.8|9930.9|9922.9|14
1647271070000|2022-03-14 15:17:50|9932.4|9924.4|9933.2|9925.2|9936.4|9928.4|9929.8|9921.8|78
1647271080000|2022-03-14 15:18:00|9932.8|9924.8|9939.4|9931.4|9940.7|9933.9|9932.8|9924.8|97
1647271090000|2022-03-14 15:18:10|9939.8|9931.8|9944.4|9936.4|9945|9937|9939.2|9931.2|169
1647271100000|2022-03-14 15:18:20|9944.8|9936.8|9946.5|9938.5|9947.1|9939.1|9941|9933|70
1647271110000|2022-03-14 15:18:30|9946.4|9938.4|9944.8|9936.8|9946.4|9940.3|9943.8|9935.8|54
1647271120000|2022-03-14 15:18:40|9945.2|9937.2|9945.2|9937.2|9946.1|9939.9|9943.9|9936.6|19
1647271130000|2022-03-14 15:18:50|9945.4|9937.4|9947.7|9939.7|9950.8|9942.8|9945.4|9937.4|99
1647271140000|2022-03-14 15:19:00|9948.1|9940.1|9947.8|9939.8|9952.2|9944.2|9944.2|9936.2|90
1647271150000|2022-03-14 15:19:10|9948.2|9940.2|9949.9|9941.9|9955.8|9947.8|9947.7|9939.8|94
1647271160000|2022-03-14 15:19:20|9949.8|9941.8|9956.7|9948.7|9960.7|9952.7|9949.3|9941.3|41
1647271170000|2022-03-14 15:19:30|9953.9|9949.9|9951.2|9943.2|9956.6|9949.9|9950.7|9943.2|43
1647271180000|2022-03-14 15:19:40|9951.7|9943.7|9951.5|9943.5|9952.6|9944.6|9943.6|9935.6|68
1647271190000|2022-03-14 15:19:50|9949.6|9941.6|9950.5|9942.5|9954.6|9947.9|9947.6|9939.6|25
1647271200000|2022-03-14 15:20:00|9950.7|9942.7|9948.5|9940.5|9951.1|9943.1|9946.6|9938.6|23
1647271210000|2022-03-14 15:20:10|9948.2|9940.2|9952.5|9944.5|9960.2|9952.5|9948.2|9940.2|52
1647271220000|2022-03-14 15:20:20|9952.6|9944.6|9947.4|9939.4|9952.6|9944.6|9945.8|9937.8|44
1647271230000|2022-03-14 15:20:30|9948.3|9940.3|9945.6|9937.6|9949.3|9941.5|9945.1|9937.1|42
1647271240000|2022-03-14 15:20:40|9946.5|9938.5|9943.3|9935.3|9947.9|9939.9|9943.2|9935.2|48
1647271250000|2022-03-14 15:20:50|9943.7|9935.7|9952.4|9944.4|9954.5|9946.5|9943.7|9935.7|29
1647271260000|2022-03-14 15:21:00|9952|9944|9955.9|9947.9|9956.8|9948.8|9946.7|9938.9|53
1647271270000|2022-03-14 15:21:10|9956.4|9948.4|9961.8|9953.8|9967.2|9960.3|9956.4|9948.4|138
1647271280000|2022-03-14 15:21:20|9960.8|9952.8|9951.8|9943.8|9961.6|9953.6|9951.4|9943.4|59
1647271290000|2022-03-14 15:21:30|9951.6|9943.6|9954.7|9946.7|9959.8|9951.8|9951.6|9943.6|36
1647271300000|2022-03-14 15:21:40|9955.3|9947.3|9955.3|9947.3|9957.8|9949.8|9955.3|9947.3|10
1647271310000|2022-03-14 15:21:50|9955.9|9947.9|9955.3|9947.3|9960.6|9952.6|9952.7|9944.8|28
1647271320000|2022-03-14 15:22:00|9955.8|9947.8|9957.2|9949.2|9964.9|9956.9|9953.7|9945.7|40
1647271330000|2022-03-14 15:22:10|9957.6|9949.6|9961.3|9953.3|9965.1|9957.1|9956.3|9949.6|29
1647271340000|2022-03-14 15:22:20|9959.9|9951.9|9955.3|9947.3|9960.4|9952.4|9952.5|9944.5|40
1647271350000|2022-03-14 15:22:30|9954.5|9946.5|9956.9|9948.9|9958.9|9950.9|9951.3|9943.3|42
1647271360000|2022-03-14 15:22:40|9955.8|9947.8|9961.5|9953.5|9966|9958|9955.8|9947.8|32
1647271370000|2022-03-14 15:22:50|9961.4|9953.4|9970|9962|9970|9962|9960.6|9952.6|44
1647271380000|2022-03-14 15:23:00|9968.5|9960.5|9962.1|9954.1|9969.1|9961.1|9961.3|9954.1|32
1647271390000|2022-03-14 15:23:10|9961.3|9953.3|9970.2|9962.2|9971|9963|9960.9|9952.9|97
1647271400000|2022-03-14 15:23:20|9970.3|9962.3|9971.6|9963.6|9972.6|9964.6|9969.2|9961.2|55
1647271410000|2022-03-14 15:23:30|9971.5|9963.5|9973.1|9965.1|9973.2|9965.2|9971|9963|25
1647271420000|2022-03-14 15:23:40|9973|9965|9969.6|9961.6|9973.1|9965.1|9968.1|9961.6|35
1647271430000|2022-03-14 15:23:50|9969.5|9961.5|9971.2|9963.2|9974.2|9966.2|9968.6|9960.6|39
1647271440000|2022-03-14 15:24:00|9970|9962|9971|9963|9973.8|9965.8|9967.7|9961.2|75
1647271450000|2022-03-14 15:24:10|9971.6|9963.6|9973.8|9965.8|9973.8|9965.8|9971|9963|19
1647271460000|2022-03-14 15:24:20|9972.1|9968.1|9973|9965|9975|9968.1|9972.1|9964.3|30
1647271470000|2022-03-14 15:24:30|9968.5|9964.5|9970.3|9962.3|9971.5|9964.5|9968.5|9962|19
1647271480000|2022-03-14 15:24:40|9970.7|9962.7|9972.3|9964.3|9976.2|9968.2|9970.7|9962.7|47
1647271490000|2022-03-14 15:24:50|9971.8|9963.8|9972.1|9964.1|9973.1|9965.1|9969.7|9961.7|26
1647271500000|2022-03-14 15:25:00|9969.7|9965.7|9971.6|9963.6|9975.6|9967.6|9967.5|9959.5|78
1647271510000|2022-03-14 15:25:10|9971.8|9963.8|9971.2|9963.2|9978.6|9970.6|9970|9963.1|197
1647271520000|2022-03-14 15:25:20|9971.7|9963.7|9966|9958|9972|9965.7|9964.7|9956.7|118
1647271530000|2022-03-14 15:25:30|9964|9956|9959.3|9951.3|9964.1|9956.1|9957.3|9949.3|70
1647271540000|2022-03-14 15:25:40|9959.1|9951.1|9962.4|9954.4|9962.9|9954.9|9957.7|9950.2|45
1647271550000|2022-03-14 15:25:50|9962.3|9954.3|9960.4|9952.4|9962.4|9954.4|9960.4|9952.4|15
1647271560000|2022-03-14 15:26:00|9961|9953|9961.5|9953.5|9964.4|9956.4|9957.3|9950.5|40
1647271570000|2022-03-14 15:26:10|9961.6|9953.6|9968.6|9960.6|9970.6|9962.6|9959.9|9952.4|56
1647271580000|2022-03-14 15:26:20|9966.6|9958.6|9966.5|9958.5|9968.1|9960.1|9962.5|9955.3|26
1647271590000|2022-03-14 15:26:30|9966.9|9958.9|9961|9953|9970|9963.1|9961|9953|22
1647271600000|2022-03-14 15:26:40|9960.9|9952.9|9968.2|9960.2|9969.2|9962.3|9953.5|9945.5|170
1647271610000|2022-03-14 15:26:50|9968.1|9960.1|9964.2|9956.2|9968.2|9960.2|9961.3|9954.8|27
1647271620000|2022-03-14 15:27:00|9964.3|9956.3|9965|9957|9966.9|9959.1|9963.1|9955.9|27
1647271630000|2022-03-14 15:27:10|9965.6|9957.6|9968.9|9960.9|9968.9|9960.9|9964|9956|34
1647271640000|2022-03-14 15:27:20|9969.1|9961.1|9968|9960|9971.4|9965.3|9968|9960|19
1647271650000|2022-03-14 15:27:30|9965.9|9961.9|9964.2|9956.2|9966.9|9961.9|9964.2|9956.2|19
1647271660000|2022-03-14 15:27:40|9965.3|9957.3|9953.2|9945.2|9966.2|9958.2|9952.2|9944.2|54
1647271670000|2022-03-14 15:27:50|9953.3|9945.3|9944.8|9936.8|9953.3|9945.3|9944.8|9936.8|68
1647271680000|2022-03-14 15:28:00|9944.4|9936.4|9941.4|9933.4|9944.8|9936.9|9936.7|9929|93
1647271690000|2022-03-14 15:28:10|9941|9933|9942.5|9934.5|9944.6|9936.6|9937.9|9930.7|41
1647271700000|2022-03-14 15:28:20|9941.7|9933.7|9942.4|9934.4|9947.6|9941.1|9940|9932|65
1647271710000|2022-03-14 15:28:30|9942.9|9934.9|9941.1|9933.1|9944.8|9936.8|9936.8|9931.4|62
1647271720000|2022-03-14 15:28:40|9941.5|9933.5|9937.4|9929.4|9946.2|9938.5|9934.1|9928.1|78
1647271730000|2022-03-14 15:28:50|9937.6|9929.6|9938.4|9930.4|9944.1|9936.1|9937.4|9929.4|89
1647271740000|2022-03-14 15:29:00|9938.2|9930.2|9943.2|9935.2|9945.1|9938.9|9937.4|9929.4|49
1647271750000|2022-03-14 15:29:10|9943.6|9935.6|9940.1|9932.1|9946|9938|9939.7|9932.1|48
1647271760000|2022-03-14 15:29:20|9940.2|9932.2|9940.7|9932.7|9940.7|9932.7|9939.6|9931.6|6
1647271770000|2022-03-14 15:29:30|9941.8|9933.8|9943.4|9935.4|9945.2|9938.1|9940.5|9933.7|77
1647271780000|2022-03-14 15:29:40|9943|9935|9941.1|9933.1|9945.5|9937.5|9938.1|9932|42
1647271790000|2022-03-14 15:29:50|9941.6|9933.6|9935|9927|9941.6|9933.6|9935|9927|33
1647271800000|2022-03-14 15:30:00|9933.5|9925.5|9931.9|9923.9|9933.5|9925.5|9924.5|9916.5|116
1647271810000|2022-03-14 15:30:10|9932|9924|9942.7|9934.7|9943.8|9935.8|9931.1|9923.1|77
1647271820000|2022-03-14 15:30:20|9942.9|9934.9|9938|9930|9943.3|9935.7|9937.6|9929.6|22
1647271830000|2022-03-14 15:30:30|9938.6|9930.6|9936.6|9928.6|9938.6|9930.6|9932.1|9924.1|25
1647271840000|2022-03-14 15:30:40|9936|9928|9934.3|9926.3|9936.6|9928.6|9934|9926|19
1647271850000|2022-03-14 15:30:50|9934.6|9926.6|9946.5|9938.5|9947|9939.1|9934.6|9926.6|76
1647271860000|2022-03-14 15:31:00|9945.3|9937.3|9946.8|9938.8|9948.5|9940.5|9942|9934|75
1647271870000|2022-03-14 15:31:10|9947.7|9939.7|9960.6|9952.6|9961.1|9954.9|9946.7|9939.7|77
1647271880000|2022-03-14 15:31:20|9960.7|9952.7|9969.6|9961.6|9971.4|9963.5|9960.7|9952.7|107
1647271890000|2022-03-14 15:31:30|9970.2|9962.2|9974.4|9966.4|9978.4|9970.9|9969.2|9961.2|75
1647271900000|2022-03-14 15:31:40|9974|9966|9974.3|9966.3|9975.4|9969.3|9967.9|9959.9|46
1647271910000|2022-03-14 15:31:50|9969.9|9965.9|9969.7|9961.7|9973.8|9966.3|9964.7|9959.2|61
1647271920000|2022-03-14 15:32:00|9969.3|9961.3|9974.3|9966.3|9975.6|9968.3|9966.8|9958.8|51
1647271930000|2022-03-14 15:32:10|9974.4|9966.4|9974.3|9966.3|9977.4|9969.7|9972.5|9966.2|63
1647271940000|2022-03-14 15:32:20|9974.8|9966.8|9975.6|9967.6|9978.4|9970.4|9974.8|9966.8|33
1647271950000|2022-03-14 15:32:30|9973.7|9969.7|9974.6|9966.6|9976.4|9969.7|9971.5|9963.5|45
1647271960000|2022-03-14 15:32:40|9974.5|9966.5|9974.2|9966.2|9974.6|9968.3|9972.3|9964.6|18
1647271970000|2022-03-14 15:32:50|9974|9966|9973.2|9965.2|9974|9966.3|9970.2|9962.2|27
1647271980000|2022-03-14 15:33:00|9972.9|9964.9|9975.6|9967.6|9978.3|9970.3|9966.2|9958.2|83
1647271990000|2022-03-14 15:33:10|9976|9968|9987.7|9983.7|9988.7|9983.7|9975.3|9968|113
1647272000000|2022-03-14 15:33:20|9989.7|9981.7|9978|9970|9991|9983|9976.1|9969.9|56
1647272010000|2022-03-14 15:33:30|9976.5|9972.5|9976.2|9968.2|9981.7|9973.7|9976.2|9968.2|33
1647272020000|2022-03-14 15:33:40|9975.4|9967.4|9976.8|9968.8|9979.9|9971.9|9973.6|9965.6|56
1647272030000|2022-03-14 15:33:50|9974.9|9970.9|9978.5|9970.5|9982.4|9974.4|9974.8|9966.8|69
1647272040000|2022-03-14 15:34:00|9978|9970|9977.5|9969.5|9978.5|9971.7|9974.4|9966.4|32
1647272050000|2022-03-14 15:34:10|9977.6|9969.6|9976.5|9968.5|9980|9972|9976.5|9968.5|33
1647272060000|2022-03-14 15:34:20|9975.9|9967.9|9974.4|9966.4|9975.9|9967.9|9973.8|9965.8|17
1647272070000|2022-03-14 15:34:30|9971.9|9967.9|9965.4|9957.4|9974.4|9967.9|9963.9|9956.5|62
1647272080000|2022-03-14 15:34:40|9965|9957|9949.5|9941.5|9965.4|9957.4|9949.5|9941.5|111
1647272090000|2022-03-14 15:34:50|9949.4|9941.4|9945.3|9937.3|9949.4|9941.4|9938.9|9932.4|82
1647272100000|2022-03-14 15:35:00|9945.2|9937.2|9942.8|9934.8|9945.4|9937.4|9939.3|9931.3|73
1647272110000|2022-03-14 15:35:10|9944.9|9936.9|9937.2|9929.2|9945.8|9937.8|9935.1|9927.5|39
1647272120000|2022-03-14 15:35:20|9936.4|9928.4|9937|9929|9937.2|9929.2|9930.8|9924.1|224
1647272130000|2022-03-14 15:35:30|9937.1|9929.1|9935.6|9927.6|9941.1|9933.1|9934.5|9927.6|52
1647272140000|2022-03-14 15:35:40|9935.1|9927.1|9935|9927|9937.2|9930.5|9931.2|9923.9|63
1647272150000|2022-03-14 15:35:50|9934.5|9926.5|9932.3|9924.3|9934.5|9926.5|9930|9922.5|47
1647272160000|2022-03-14 15:36:00|9933.3|9925.3|9933.3|9925.3|9933.3|9926.8|9929.7|9921.7|84
1647272170000|2022-03-14 15:36:10|9934|9926|9932.6|9924.6|9939.2|9931.2|9927|9921.1|82
1647272180000|2022-03-14 15:36:20|9933.5|9925.5|9936.6|9928.6|9939|9931|9931.6|9925.5|26
1647272190000|2022-03-14 15:36:30|9936.7|9928.7|9934.9|9926.9|9939.7|9931.7|9933.3|9925.3|44
1647272200000|2022-03-14 15:36:40|9935.3|9927.3|9935.1|9927.1|9935.3|9927.3|9934.7|9926.7|4
1647272210000|2022-03-14 15:36:50|9934.6|9926.6|9938.8|9930.8|9938.8|9930.8|9930.8|9925.3|30
1647272220000|2022-03-14 15:37:00|9939.2|9931.2|9939.8|9931.8|9941.3|9933.3|9937.2|9929.7|48
1647272230000|2022-03-14 15:37:10|9940.3|9932.3|9942.2|9934.2|9944.9|9936.9|9938.8|9930.8|43
1647272240000|2022-03-14 15:37:20|9941.2|9933.2|9940.7|9932.7|9942.5|9934.5|9939.2|9931.2|31
1647272250000|2022-03-14 15:37:30|9940.3|9932.3|9942.2|9934.2|9942.5|9934.5|9940.3|9932.3|17
1647272260000|2022-03-14 15:37:40|9942|9934|9940.1|9932.1|9942|9934|9939.2|9931.2|33
1647272270000|2022-03-14 15:37:50|9939.3|9931.3|9931.3|9923.3|9939.3|9931.3|9931.2|9923.3|20
1647272280000|2022-03-14 15:38:00|9931.2|9923.2|9924.7|9916.7|9931.3|9923.3|9922.8|9915.5|79
1647272290000|2022-03-14 15:38:10|9924.9|9916.9|9927.3|9919.3|9927.9|9921|9922.4|9916.3|37
1647272300000|2022-03-14 15:38:20|9927.2|9919.2|9925.8|9917.8|9927.3|9921|9924.4|9916.4|18
1647272310000|2022-03-14 15:38:30|9925.3|9917.3|9930.5|9922.5|9930.5|9922.5|9922|9914|25
1647272320000|2022-03-14 15:38:40|9930.6|9922.6|9942.7|9934.7|9942.7|9934.7|9930.3|9922.3|58
1647272330000|2022-03-14 15:38:50|9942.9|9934.9|9965.5|9957.5|9965.5|9957.5|9942|9934.9|113
1647272340000|2022-03-14 15:39:00|9966.6|9958.6|9961.4|9953.4|9967.4|9959.4|9958.6|9951.9|53
1647272350000|2022-03-14 15:39:10|9961.5|9953.5|9963.5|9955.5|9966.1|9958.1|9959.5|9951.5|57
1647272360000|2022-03-14 15:39:20|9962.1|9954.1|9959.4|9951.4|9963.5|9955.5|9959.3|9951.3|53
1647272370000|2022-03-14 15:39:30|9959.6|9951.6|9957.4|9949.4|9961.9|9955.8|9956.3|9948.3|53
1647272380000|2022-03-14 15:39:40|9957.5|9949.5|9963.5|9955.5|9965.1|9958|9957.5|9949.5|58
1647272390000|2022-03-14 15:39:50|9963.3|9955.3|9957|9949|9963.3|9955.3|9956.4|9949|22
1647272400000|2022-03-14 15:40:00|9957.6|9949.6|9973.7|9965.7|9976.7|9970|9957.6|9949.6|92
1647272410000|2022-03-14 15:40:10|9973.8|9965.8|9981.7|9973.7|9984.6|9976.6|9973.8|9965.8|116
1647272420000|2022-03-14 15:40:20|9982.7|9974.7|9977.2|9969.2|9982.7|9974.7|9975.2|9968.2|52
1647272430000|2022-03-14 15:40:30|9977.3|9969.3|9988.3|9980.3|9988.7|9980.7|9977.3|9969.3|62
1647272440000|2022-03-14 15:40:40|9987.5|9979.5|9983.2|9979.2|9988.6|9981.8|9983.2|9977.2|55
1647272450000|2022-03-14 15:40:50|9985.1|9977.1|9982.7|9974.7|9985.1|9977.4|9981.2|9973.2|40
1647272460000|2022-03-14 15:41:00|9980.7|9972.7|9979.7|9971.7|9983.7|9975.7|9977.7|9969.7|50
1647272470000|2022-03-14 15:41:10|9979.8|9971.8|9976.3|9968.3|9981.3|9973.3|9975.7|9967.7|26
1647272480000|2022-03-14 15:41:20|9976.2|9968.2|9976.7|9968.7|9980.7|9972.7|9975.7|9967.7|22
1647272490000|2022-03-14 15:41:30|9975.8|9967.8|9975.2|9971.2|9979.3|9971.3|9975.2|9967.7|25
1647272500000|2022-03-14 15:41:40|9976.6|9968.6|9970.3|9962.3|9976.7|9968.7|9970|9962|26
1647272510000|2022-03-14 15:41:50|9966.2|9962.2|9971.6|9963.6|9973.1|9965.1|9966.2|9958.7|59
1647272520000|2022-03-14 15:42:00|9971.4|9963.4|9966.6|9958.6|9971.4|9963.4|9965|9957|21
1647272530000|2022-03-14 15:42:10|9967.1|9959.1|9978.1|9970.1|9979.3|9971.3|9966.6|9959.1|43
1647272540000|2022-03-14 15:42:20|9977.7|9969.7|9979.1|9971.1|9984.1|9976.1|9975.6|9968.7|41
1647272550000|2022-03-14 15:42:30|9979.7|9971.7|9981.1|9973.1|9986.5|9978.5|9979.7|9971.7|24
1647272560000|2022-03-14 15:42:40|9980.7|9972.7|9977.7|9969.7|9980.7|9974.4|9977.1|9969.1|26
1647272570000|2022-03-14 15:42:50|9977.6|9969.6|9979.3|9971.3|9985.8|9977.8|9972.8|9964.8|50
1647272580000|2022-03-14 15:43:00|9979.9|9971.9|9978.7|9970.7|9986.8|9980.4|9977.2|9970.7|59
1647272590000|2022-03-14 15:43:10|9978.2|9970.2|9983|9975|9986|9978|9978.2|9970.2|64
1647272600000|2022-03-14 15:43:20|9984.3|9976.3|9983.3|9975.3|9986.8|9978.8|9979.4|9971.4|46
1647272610000|2022-03-14 15:43:30|9983.8|9975.8|9979.2|9971.2|9984.3|9976.3|9979.2|9971.2|22
1647272620000|2022-03-14 15:43:40|9979.6|9971.6|9980.8|9972.8|9981.6|9973.6|9977.5|9969.5|23
1647272630000|2022-03-14 15:43:50|9980.9|9972.9|9986.7|9978.7|9989.2|9981.8|9980.9|9972.9|48
1647272640000|2022-03-14 15:44:00|9984.4|9980.4|9997.8|9989.8|10000.5|9992.5|9984.4|9976.7|192
1647272650000|2022-03-14 15:44:10|9997.4|9989.4|9994.9|9986.9|10000.5|9992.8|9993|9985|55
1647272660000|2022-03-14 15:44:20|9996|9988|9989.9|9981.9|9996|9988|9989.9|9981.9|27
1647272670000|2022-03-14 15:44:30|9987.4|9979.4|9986.2|9982.2|9992.2|9986.4|9986.2|9979.4|58
1647272680000|2022-03-14 15:44:40|9987.2|9979.2|9986.9|9978.9|9989.9|9981.9|9985.8|9977.8|64
1647272690000|2022-03-14 15:44:50|9987.3|9979.3|9994.3|9986.3|9994.4|9987.2|9985.3|9977.3|45
1647272700000|2022-03-14 15:45:00|9994.2|9986.2|9999|9991|9999.9|9991.9|9994|9986|53
1647272710000|2022-03-14 15:45:10|9999.4|9991.4|10005|9997|10005.9|9997.9|9996|9989.5|63
1647272720000|2022-03-14 15:45:20|10004.8|9996.8|10003|9995|10004.9|9996.9|9999|9992.9|34
1647272730000|2022-03-14 15:45:30|10003.1|9995.1|10001.9|9993.9|10003.2|9995.5|9998.2|9991.5|52
1647272740000|2022-03-14 15:45:40|10002.1|9994.1|10002.3|9994.3|10004.9|9996.9|10001.5|9993.5|18
1647272750000|2022-03-14 15:45:50|10000.9|9992.9|10003.9|9995.9|10003.9|9995.9|10000.9|9992.9|30
1647272760000|2022-03-14 15:46:00|10003.7|9995.7|9997.3|9989.3|10003.9|9996.6|9994.8|9986.8|81
1647272770000|2022-03-14 15:46:10|9996.9|9988.9|10003.9|9995.9|10006.9|9998.9|9995.7|9987.7|43
1647272780000|2022-03-14 15:46:20|10001.9|9993.9|10004.9|9996.9|10006.7|9998.7|9999.4|9992.9|73
1647272790000|2022-03-14 15:46:30|10004.8|9996.8|10003.2|9995.2|10005.9|9997.9|10000.4|9992.4|34
1647272800000|2022-03-14 15:46:40|10002.8|9994.8|10008.7|10000.7|10009.1|10001.1|10002.8|9994.8|29
1647272810000|2022-03-14 15:46:50|10009.2|10001.2|10017.9|10009.9|10018.2|10010.2|10009.2|10001.2|141
1647272820000|2022-03-14 15:47:00|10017.8|10009.8|10022.7|10014.7|10025.8|10017.8|10013.7|10005.7|106
1647272830000|2022-03-14 15:47:10|10021.9|10013.9|10025.5|10017.5|10026.9|10018.9|10021.4|10013.9|127
1647272840000|2022-03-14 15:47:20|10025.4|10017.4|10024.3|10016.3|10025.4|10017.4|10021|10013|82
1647272850000|2022-03-14 15:47:30|10023.9|10015.9|10017.3|10009.3|10023.9|10015.9|10017.3|10009.3|60
1647272860000|2022-03-14 15:47:40|10016.5|10008.5|10020.1|10012.1|10020.1|10012.1|10013.4|10005.4|62
1647272870000|2022-03-14 15:47:50|10022|10014|10021|10013|10025.1|10018.6|10016.6|10010|112
1647272880000|2022-03-14 15:48:00|10021.1|10013.1|10020.7|10012.7|10028.1|10020.1|10019.6|10012.1|85
1647272890000|2022-03-14 15:48:10|10019.6|10015.6|10017.6|10009.6|10024.1|10016.1|10016.7|10008.7|58
1647272900000|2022-03-14 15:48:20|10018|10010|10019.7|10011.7|10022.2|10014.2|10015.9|10007.9|36
1647272910000|2022-03-14 15:48:30|10019.2|10015.2|10023.3|10015.3|10032.4|10025.2|10019.2|10015|88
1647272920000|2022-03-14 15:48:40|10022.7|10014.7|10017.2|10009.2|10023.3|10015.3|10015.4|10009.2|29
1647272930000|2022-03-14 15:48:50|10016.2|10008.2|10015.8|10007.8|10018.7|10010.7|10014.9|10006.9|45
1647272940000|2022-03-14 15:49:00|10016.8|10008.8|10018.9|10010.9|10020.4|10012.6|10015.4|10008.5|48
1647272950000|2022-03-14 15:49:10|10019.1|10011.1|10016.3|10008.3|10020.1|10012.1|10015.5|10007.5|78
1647272960000|2022-03-14 15:49:20|10015.5|10007.5|10015.5|10007.5|10016.9|10008.9|10013.5|10005.5|29
1647272970000|2022-03-14 15:49:30|10014.3|10006.3|10017.9|10009.9|10018.9|10010.9|10012.3|10004.3|31
1647272980000|2022-03-14 15:49:40|10017.8|10009.8|10013.7|10005.7|10020.7|10012.7|10013.3|10005.3|56
1647272990000|2022-03-14 15:49:50|10012.9|10004.9|10005.4|9997.4|10012.9|10004.9|10004.3|9996.3|107
1647273000000|2022-03-14 15:50:00|10005.6|9997.6|10012|10004|10012.5|10004.5|10003.3|9995.3|71
1647273010000|2022-03-14 15:50:10|10012.2|10004.2|10022.7|10014.7|10022.7|10014.7|10012.2|10004.2|38
1647273020000|2022-03-14 15:50:20|10023.1|10015.1|10025.2|10017.2|10027.7|10019.7|10020.1|10012.1|45
1647273030000|2022-03-14 15:50:30|10025.6|10017.6|10023.9|10015.9|10025.7|10017.7|10020.7|10012.7|20
1647273040000|2022-03-14 15:50:40|10024.3|10016.3|10025.2|10017.2|10032.7|10024.7|10022.2|10014.9|71
1647273050000|2022-03-14 15:50:50|10025.1|10017.1|10025.2|10017.2|10027.7|10019.7|10025.1|10017.1|10
1647273060000|2022-03-14 15:51:00|10023.2|10015.2|10015.3|10007.3|10024.7|10016.7|10013.7|10005.7|47
1647273070000|2022-03-14 15:51:10|10013.4|10009.4|10011.2|10003.2|10018.8|10010.8|10010.8|10002.8|27
1647273080000|2022-03-14 15:51:20|10010.8|10002.8|10004.5|9996.5|10010.8|10002.8|10003.4|9995.4|39
1647273090000|2022-03-14 15:51:30|10004.7|9996.7|9994.6|9986.6|10005.9|9997.9|9993.7|9985.7|122
1647273100000|2022-03-14 15:51:40|9994.2|9986.2|9999.1|9991.1|10000.6|9992.6|9990|9983.3|68
1647273110000|2022-03-14 15:51:50|10000|9992|10004|9996|10007.6|9999.6|9998.1|9990.1|43
1647273120000|2022-03-14 15:52:00|10004.9|9996.9|10005.9|9997.9|10010.5|10002.5|10004.9|9996.9|50
1647273130000|2022-03-14 15:52:10|10006.5|9998.5|10006.5|9998.5|10008.5|10002|10006|9998.4|18
1647273140000|2022-03-14 15:52:20|10003.3|9995.3|10000.5|9992.5|10004|9996.2|10000.2|9992.4|23
1647273150000|2022-03-14 15:52:30|10001|9993|10001.3|9993.3|10002.7|9996.2|9999.4|9992.5|66
1647273160000|2022-03-14 15:52:40|10001.7|9993.7|10000|9992|10003.7|9996.2|9994.6|9988.6|36
1647273170000|2022-03-14 15:52:50|9999.1|9991.1|9995.4|9987.4|9999.1|9991.1|9993.5|9985.5|27
1647273180000|2022-03-14 15:53:00|9995|9987|9991.9|9983.9|9995.6|9987.6|9991|9983|28
1647273190000|2022-03-14 15:53:10|9992.1|9984.1|10006.1|9998.1|10006.1|9998.1|9992|9984.1|106
1647273200000|2022-03-14 15:53:20|10005.6|9997.6|10002|9994|10005.6|9997.6|10000.2|9994|34
1647273210000|2022-03-14 15:53:30|10001.9|9993.9|9996.1|9988.1|10001.9|9993.9|9993.1|9985.1|56
1647273220000|2022-03-14 15:53:40|9996.2|9988.2|9994.8|9986.8|9997.6|9989.6|9994.2|9986.2|37
1647273230000|2022-03-14 15:53:50|9995.2|9987.2|9996.7|9988.7|9997|9989|9993.6|9985.6|33
1647273240000|2022-03-14 15:54:00|9996.2|9988.2|9999.7|9991.7|10000.7|9992.7|9995.2|9987.2|52
1647273250000|2022-03-14 15:54:10|10000.6|9992.6|10003.4|9995.4|10007.7|9999.7|10000.6|9992.6|74
1647273260000|2022-03-14 15:54:20|10003.3|9995.3|9997.7|9989.7|10003.3|9995.3|9995.7|9987.7|45
1647273270000|2022-03-14 15:54:30|9997.3|9989.3|9995.9|9987.9|9999.3|9991.3|9994.8|9987.9|40
1647273280000|2022-03-14 15:54:40|9996|9988|9996.2|9988.2|9997.3|9989.3|9995.4|9987.4|46
1647273290000|2022-03-14 15:54:50|9996|9988|9994.8|9990.8|9997.4|9990.8|9994.4|9987.6|41
1647273300000|2022-03-14 15:55:00|9996.2|9988.2|10001.4|9993.4|10004.3|9996.3|9994|9988.2|49
1647273310000|2022-03-14 15:55:10|10001.5|9993.5|9996.4|9988.4|10001.5|9993.5|9995.4|9987.4|30
1647273320000|2022-03-14 15:55:20|9995.5|9987.5|10003.1|9995.1|10004.6|9996.6|9995.2|9987.2|83
1647273330000|2022-03-14 15:55:30|10002.3|9994.3|9997|9989|10002.5|9994.5|9993.2|9985.2|32
1647273340000|2022-03-14 15:55:40|9997.1|9989.1|9998.5|9990.5|10000.6|9992.6|9997.1|9989.1|15
1647273350000|2022-03-14 15:55:50|9999.1|9991.1|10002.6|9994.6|10003.4|9995.4|9999.1|9991.1|14
1647273360000|2022-03-14 15:56:00|10001.8|9993.8|9998.4|9990.4|10001.8|9993.8|9993.2|9985.4|93
1647273370000|2022-03-14 15:56:10|9998.5|9990.5|10006.7|9998.7|10007.7|9999.7|9998.5|9990.5|94
1647273380000|2022-03-14 15:56:20|10006.5|9998.5|10013.1|10005.1|10014.7|10008.6|10005.7|9997.7|53
1647273390000|2022-03-14 15:56:30|10012.7|10004.7|10017.4|10009.4|10019.5|10011.5|10010.2|10003.7|128
1647273400000|2022-03-14 15:56:40|10017.1|10009.1|10010.6|10002.6|10017.9|10009.9|10008.2|10000.2|87
1647273410000|2022-03-14 15:56:50|10011.1|10003.1|10016.6|10008.6|10016.6|10008.6|10009.8|10003.1|68
1647273420000|2022-03-14 15:57:00|10017.1|10009.1|10020.6|10012.6|10022.7|10017.6|10012.8|10005.8|50
1647273430000|2022-03-14 15:57:10|10021|10013|10019.2|10011.2|10023.1|10015.2|10018.2|10010.2|162
1647273440000|2022-03-14 15:57:20|10019.1|10011.1|10015.6|10007.6|10019.1|10011.1|10015.1|10007.1|36
1647273450000|2022-03-14 15:57:30|10015.5|10007.5|10017.1|10009.1|10018.5|10012|10013.6|10005.6|42
1647273460000|2022-03-14 15:57:40|10017.5|10009.5|10015.1|10007.1|10018.1|10010.1|10013|10006.9|75
1647273470000|2022-03-14 15:57:50|10015.2|10007.2|10012.1|10004.1|10016.4|10009|10012.1|10004.1|13
1647273480000|2022-03-14 15:58:00|10011|10003|9992.5|9984.5|10011|10003|9991.3|9983.3|95
1647273490000|2022-03-14 15:58:10|9992.4|9984.4|9990.3|9982.3|9996.3|9988.6|9983.3|9975.3|152
1647273500000|2022-03-14 15:58:20|9988.7|9980.7|9988.4|9984.4|9990|9984.4|9986.4|9979.4|57
1647273510000|2022-03-14 15:58:30|9990.5|9982.5|9982.5|9974.5|9994.2|9986.2|9982.5|9974.5|233
1647273520000|2022-03-14 15:58:40|9982.4|9974.4|9979.2|9971.2|9985.6|9977.8|9974.2|9966.2|134
1647273530000|2022-03-14 15:58:50|9978.4|9970.4|9978.9|9970.9|9980.6|9972.6|9970.6|9962.6|86
1647273540000|2022-03-14 15:59:00|9979.9|9971.9|9980|9972|9982.9|9974.9|9973.5|9965.5|78
1647273550000|2022-03-14 15:59:10|9980.9|9972.9|9990.8|9982.8|9992.1|9984.1|9980.9|9972.9|91
1647273560000|2022-03-14 15:59:20|9991.3|9983.3|9997.1|9989.1|9998.5|9990.5|9988.8|9980.8|42
1647273570000|2022-03-14 15:59:30|9996.3|9988.3|9994.4|9990.4|10001.3|9993.3|9993.6|9985.6|96
1647273580000|2022-03-14 15:59:40|9995.6|9991.6|9997.3|9989.3|10001.3|9993.8|9995.6|9988.8|59
1647273590000|2022-03-14 15:59:50|9996.8|9988.8|9991.8|9983.8|9996.8|9988.8|9983.8|9976.6|72
1647273600000|2022-03-14 16:00:00|9992|9984|10000.3|9992.3|10002.9|9994.9|9992|9984|68
1647273610000|2022-03-14 16:00:10|10000.4|9992.4|10005.7|9997.7|10005.7|9997.7|10000.3|9992.3|69
1647273620000|2022-03-14 16:00:20|10004.8|9996.8|10000.8|9992.8|10005.8|9999.2|9999.9|9991.9|54
1647273630000|2022-03-14 16:00:30|10000.4|9992.4|9999.9|9991.9|10001.9|9993.9|9997|9989.8|23
1647273640000|2022-03-14 16:00:40|9998.2|9994.2|10002.7|9994.7|10006.4|9998.8|9998.2|9992.2|74
1647273650000|2022-03-14 16:00:50|10002.8|9994.8|10002.3|9994.3|10003.3|9995.3|10002.3|9994.3|26
1647273660000|2022-03-14 16:01:00|10001.3|9993.3|9993.4|9985.4|10001.3|9993.3|9989.9|9981.9|59
1647273670000|2022-03-14 16:01:10|9994.3|9986.3|9995.9|9987.9|9998.1|9990.1|9994.3|9986.3|92
1647273680000|2022-03-14 16:01:20|9995.5|9987.5|9994.5|9986.5|9999.5|9991.5|9994.5|9986.5|27
1647273690000|2022-03-14 16:01:30|9994.4|9986.4|9984.7|9976.7|9994.9|9986.9|9982.7|9974.7|123
1647273700000|2022-03-14 16:01:40|9984.6|9976.6|9979.2|9971.2|9987.4|9979.4|9979.2|9971.2|107
1647273710000|2022-03-14 16:01:50|9979.9|9971.9|9981.3|9973.3|9984.2|9976.2|9978.6|9971.9|38
1647273720000|2022-03-14 16:02:00|9980.9|9972.9|9964.4|9956.4|9980.9|9972.9|9963.5|9955.5|63
1647273730000|2022-03-14 16:02:10|9964|9956|9964|9956|9968.7|9960.7|9961.8|9953.8|54
1647273740000|2022-03-14 16:02:20|9963|9955|9961.1|9953.1|9963.7|9956.3|9956.5|9948.5|85
1647273750000|2022-03-14 16:02:30|9961.5|9953.5|9971.4|9963.4|9971.4|9963.4|9961.5|9953.5|37
1647273760000|2022-03-14 16:02:40|9971.9|9963.9|9977.8|9969.8|9979.4|9971.4|9967|9959|136
1647273770000|2022-03-14 16:02:50|9977.4|9969.4|9976|9968|9979.5|9971.5|9972.1|9964.8|34
1647273780000|2022-03-14 16:03:00|9975.7|9967.7|9984|9976|9985|9977|9974.9|9966.9|74
1647273790000|2022-03-14 16:03:10|9984.1|9976.1|9981.5|9973.5|9986.6|9978.6|9981.5|9973.5|66
1647273800000|2022-03-14 16:03:20|9979.5|9971.5|9974.1|9966.1|9980.9|9972.9|9973.1|9965.1|27
1647273810000|2022-03-14 16:03:30|9974.5|9966.5|9976.1|9968.1|9979|9971|9971.6|9963.6|27
1647273820000|2022-03-14 16:03:40|9976.6|9968.6|9981.1|9973.1|9981.1|9973.1|9973.5|9966.2|22
1647273830000|2022-03-14 16:03:50|9980.6|9972.6|9978.1|9970.1|9981|9973|9978.1|9970.1|11
1647273840000|2022-03-14 16:04:00|9978|9970|9982.1|9974.1|9982.2|9974.5|9976.2|9968.2|51
1647273850000|2022-03-14 16:04:10|9982.2|9974.2|9985.2|9977.2|9987.3|9979.3|9981.8|9973.8|27
1647273860000|2022-03-14 16:04:20|9985.7|9977.7|9994.8|9986.8|10003.3|9995.3|9985.7|9977.7|104
1647273870000|2022-03-14 16:04:30|9994.2|9986.2|9998.9|9990.9|10000.2|9992.9|9991.7|9986.2|85
1647273880000|2022-03-14 16:04:40|9998.8|9990.8|9990.7|9982.7|9998.8|9990.8|9990.1|9982.1|25
1647273890000|2022-03-14 16:04:50|9990.8|9982.8|9984.2|9976.2|9992.7|9984.7|9984.2|9976.2|23
1647273900000|2022-03-14 16:05:00|9980.7|9972.7|9998.7|9990.7|9998.7|9990.7|9980.7|9972.7|56
1647273910000|2022-03-14 16:05:10|9999.2|9991.2|9996.7|9988.7|10003.2|9996.1|9996.7|9988.7|54
1647273920000|2022-03-14 16:05:20|9996.8|9988.8|9996.8|9988.8|9999.6|9991.6|9995.2|9987.2|37
1647273930000|2022-03-14 16:05:30|9996.9|9988.9|10000|9992|10000.7|9992.7|9994.3|9986.3|98
1647273940000|2022-03-14 16:05:40|9999.4|9991.4|10003.8|9995.8|10006.8|9998.8|9999.4|9991.4|42
1647273950000|2022-03-14 16:05:50|10004.3|9996.3|10009.3|10001.3|10013.2|10005.2|10000.8|9992.8|117
1647273960000|2022-03-14 16:06:00|10010.1|10002.1|10013.9|10005.9|10017.8|10009.8|10009.7|10001.7|149
1647273970000|2022-03-14 16:06:10|10014.4|10006.4|10009.4|10001.4|10014.5|10006.5|10008.9|10000.9|30
1647273980000|2022-03-14 16:06:20|10009|10001|10007|9999|10009.4|10001.4|10003.3|9995.3|43
1647273990000|2022-03-14 16:06:30|10005|9997|10018.2|10010.2|10018.2|10010.2|10001.5|9995.4|91
1647274000000|2022-03-14 16:06:40|10017.8|10009.8|10031.3|10023.3|10031.5|10023.5|10017.8|10009.8|109
1647274010000|2022-03-14 16:06:50|10030.8|10022.8|10028.8|10020.8|10030.8|10023.9|10024.3|10016.6|94
1647274020000|2022-03-14 16:07:00|10028.4|10020.4|10025.7|10017.7|10029.2|10021.2|10023.5|10015.5|100
1647274030000|2022-03-14 16:07:10|10025.8|10017.8|10028.4|10020.4|10031|10024.3|10025.8|10017.8|75
1647274040000|2022-03-14 16:07:20|10027.6|10019.6|10029.4|10021.4|10030.4|10022.4|10027.6|10019.6|19
1647274050000|2022-03-14 16:07:30|10028.6|10020.6|10032.3|10024.3|10034.8|10029.1|10028.6|10020.6|118
1647274060000|2022-03-14 16:07:40|10032.4|10024.4|10020.1|10012.1|10032.8|10027.3|10020.1|10012.1|72
1647274070000|2022-03-14 16:07:50|10019.6|10011.6|10017.6|10009.6|10020.6|10012.6|10013.6|10005.6|47
1647274080000|2022-03-14 16:08:00|10018|10010|10021.2|10013.2|10024.2|10016.2|10018|10010|28
1647274090000|2022-03-14 16:08:10|10021.1|10013.1|10024.2|10016.2|10026.4|10018.4|10017.7|10012.2|31
1647274100000|2022-03-14 16:08:20|10024.1|10016.1|10022.1|10014.1|10026.2|10018.2|10022.1|10014.1|19
1647274110000|2022-03-14 16:08:30|10022|10014|10017.7|10013.7|10022|10014|10015.1|10009.1|43
1647274120000|2022-03-14 16:08:40|10019.6|10011.6|10017.6|10009.6|10019.6|10012.9|10016.9|10008.9|26
1647274130000|2022-03-14 16:08:50|10016.4|10008.4|10016.6|10008.6|10017.2|10009.2|10013.2|10005.2|46
1647274140000|2022-03-14 16:09:00|10014.1|10006.1|10022|10014|10024.6|10016.7|10013.7|10005.7|41
1647274150000|2022-03-14 16:09:10|10021.6|10013.6|10021.6|10013.6|10023.7|10016.7|10020.7|10013.6|14
1647274160000|2022-03-14 16:09:20|10022.2|10014.2|10015.2|10007.2|10023|10015|10015.2|10007.2|32
1647274170000|2022-03-14 16:09:30|10015.6|10007.6|10023.2|10015.2|10027.4|10019.4|10013.7|10005.7|88
1647274180000|2022-03-14 16:09:40|10022.8|10014.8|10033|10025|10033|10025|10022.8|10014.8|47
1647274190000|2022-03-14 16:09:50|10033.1|10025.1|10030.9|10026.9|10037|10030.3|10030.5|10023.5|57
1647274200000|2022-03-14 16:10:00|10033|10025|10028.2|10020.2|10035.1|10027.3|10027.8|10019.8|86
1647274210000|2022-03-14 16:10:10|10028.1|10020.1|10028.8|10020.8|10034|10026.9|10025.7|10018.9|94
1647274220000|2022-03-14 16:10:20|10029|10021|10032.4|10024.4|10032.4|10024.4|10028.8|10020.8|17
1647274230000|2022-03-14 16:10:30|10032.5|10024.5|10034|10026|10037|10031.1|10032.5|10024.5|49
1647274240000|2022-03-14 16:10:40|10033.1|10025.1|10026|10018|10033.1|10026.5|10024.6|10016.6|47
1647274250000|2022-03-14 16:10:50|10025.6|10017.6|10021|10013|10025.6|10017.6|10019.5|10011.9|38
1647274260000|2022-03-14 16:11:00|10021.8|10013.8|10029|10021|10029|10021|10021.1|10013.5|46
1647274270000|2022-03-14 16:11:10|10029.4|10021.4|10032|10024|10034.2|10026.2|10027.5|10021.4|59
1647274280000|2022-03-14 16:11:20|10033.1|10025.1|10031|10023|10035.2|10027.2|10030.1|10022.6|52
1647274290000|2022-03-14 16:11:30|10029|10021|10031|10023|10032.8|10024.8|10028.5|10020.5|34
1647274300000|2022-03-14 16:11:40|10031.1|10023.1|10034|10026|10038|10031.1|10031.1|10023.1|60
1647274310000|2022-03-14 16:11:50|10033.9|10025.9|10033|10025|10034|10026.9|10030.9|10024.6|35
1647274320000|2022-03-14 16:12:00|10033.2|10025.2|10031.6|10023.6|10034|10027.3|10030.2|10022.2|15
1647274330000|2022-03-14 16:12:10|10032.7|10024.7|10031.2|10023.2|10033.1|10025.1|10029.7|10021.7|20
1647274340000|2022-03-14 16:12:20|10031|10023|10032.5|10024.5|10032.7|10024.7|10027|10019|41
1647274350000|2022-03-14 16:12:30|10032.1|10024.1|10036.2|10028.2|10036.2|10028.2|10030.9|10022.9|34
1647274360000|2022-03-14 16:12:40|10036.5|10028.5|10045.7|10037.7|10046.2|10038.2|10036.5|10028.5|168
1647274370000|2022-03-14 16:12:50|10045.3|10037.3|10039.2|10031.2|10045.3|10037.3|10039.2|10031.2|49
1647274380000|2022-03-14 16:13:00|10040.2|10032.2|10035.2|10027.2|10042.3|10036.3|10034.7|10027.2|45
1647274390000|2022-03-14 16:13:10|10035.3|10027.3|10044.2|10036.2|10046.7|10040.5|10035.3|10027.3|56
1647274400000|2022-03-14 16:13:20|10044.3|10036.3|10041.8|10033.8|10045.2|10037.2|10040.3|10032.8|34
1647274410000|2022-03-14 16:13:30|10041.1|10033.1|10042.6|10034.6|10046.2|10038.2|10039.9|10032.3|57
1647274420000|2022-03-14 16:13:40|10041.2|10033.2|10039.4|10031.4|10042.2|10034.2|10037.2|10029.2|38
1647274430000|2022-03-14 16:13:50|10039.6|10031.6|10036.4|10028.4|10042|10034|10036.4|10028.4|34
1647274440000|2022-03-14 16:14:00|10036.3|10028.3|10034.8|10026.8|10039|10031|10033.5|10026.2|43
1647274450000|2022-03-14 16:14:10|10033.9|10029.9|10043.8|10035.8|10043.8|10035.8|10033.9|10028.4|22
1647274460000|2022-03-14 16:14:20|10043.7|10035.7|10034.9|10026.9|10043.7|10035.7|10033.8|10025.8|50
1647274470000|2022-03-14 16:14:30|10035|10027|10032.4|10024.4|10035.4|10027.4|10030.5|10023.3|19
1647274480000|2022-03-14 16:14:40|10032.3|10024.3|10035.8|10027.8|10035.8|10027.8|10028.3|10021.2|17
1647274490000|2022-03-14 16:14:50|10033.9|10029.9|10039.4|10031.4|10039.9|10031.9|10033.5|10027.2|16
1647274500000|2022-03-14 16:15:00|10038.5|10030.5|10034.3|10026.3|10038.5|10030.5|10029.4|10021.4|51
1647274510000|2022-03-14 16:15:10|10034.8|10026.8|10026.8|10018.8|10035.8|10027.8|10024.5|10018.3|38
1647274520000|2022-03-14 16:15:20|10026.7|10018.7|10026.3|10018.3|10029.3|10021.3|10024.8|10016.8|48
1647274530000|2022-03-14 16:15:30|10026.7|10018.7|10030.8|10022.8|10033.8|10025.8|10026.7|10018.7|37
1647274540000|2022-03-14 16:15:40|10031.3|10023.3|10035.4|10027.4|10035.6|10027.6|10031.3|10023.3|51
1647274550000|2022-03-14 16:15:50|10035.5|10027.5|10038.9|10030.9|10041.9|10033.9|10035|10027|39
1647274560000|2022-03-14 16:16:00|10038.8|10030.8|10038.4|10030.4|10040.1|10032.1|10034.5|10026.5|30
1647274570000|2022-03-14 16:16:10|10039.7|10031.7|10044.6|10036.6|10047.1|10040.5|10039.7|10031.7|46
1647274580000|2022-03-14 16:16:20|10045|10037|10047.4|10039.4|10051.2|10044.3|10040.7|10034.5|124
1647274590000|2022-03-14 16:16:30|10049.3|10041.3|10050.9|10042.9|10054.3|10046.5|10048.3|10041.3|82
1647274600000|2022-03-14 16:16:40|10050.2|10042.2|10048.8|10040.8|10050.2|10042.2|10043.3|10037.9|22
1647274610000|2022-03-14 16:16:50|10049|10041|10052.5|10044.5|10053|10045|10047.9|10040.4|151
1647274620000|2022-03-14 16:17:00|10052.4|10044.4|10046.1|10038.1|10052.4|10044.7|10045.6|10037.6|46
1647274630000|2022-03-14 16:17:10|10046.3|10038.3|10053.7|10045.7|10056.2|10048.2|10046.3|10038.3|56
1647274640000|2022-03-14 16:17:20|10053.8|10045.8|10061.2|10053.2|10062.6|10054.6|10051|10043|115
1647274650000|2022-03-14 16:17:30|10062.1|10054.1|10057.6|10049.6|10063.8|10055.8|10057.5|10049.5|94
1647274660000|2022-03-14 16:17:40|10052.3|10048.3|10067.7|10059.7|10067.9|10059.9|10052.3|10046.4|162
1647274670000|2022-03-14 16:17:50|10067.8|10059.8|10060.2|10052.2|10067.9|10059.9|10060.2|10052.2|115
1647274680000|2022-03-14 16:18:00|10058.1|10054.1|10065.4|10057.4|10072.6|10064.6|10058.1|10051.1|83
1647274690000|2022-03-14 16:18:10|10065.8|10057.8|10067.8|10059.8|10069.8|10062.3|10062.4|10054.4|57
1647274700000|2022-03-14 16:18:20|10067.2|10059.2|10066.7|10058.7|10071.8|10063.8|10066.2|10058.2|46
1647274710000|2022-03-14 16:18:30|10066.6|10058.6|10069.7|10061.7|10070.7|10063.5|10063.8|10055.8|30
1647274720000|2022-03-14 16:18:40|10069.3|10061.3|10069.1|10061.1|10070.2|10062.7|10066.7|10060.8|33
1647274730000|2022-03-14 16:18:50|10069.6|10061.6|10065.6|10057.6|10069.6|10063.1|10060.6|10052.6|84
1647274740000|2022-03-14 16:19:00|10065.2|10057.2|10061.2|10053.2|10065.2|10057.2|10061.2|10053.2|31
1647274750000|2022-03-14 16:19:10|10062.8|10054.8|10052|10044|10063.8|10057.1|10052|10044|42
1647274760000|2022-03-14 16:19:20|10050.7|10042.7|10052.2|10044.2|10053.9|10046.9|10046.9|10038.9|124
1647274770000|2022-03-14 16:19:30|10052.1|10044.1|10048.2|10040.2|10052.1|10044.1|10045.7|10038.6|39
1647274780000|2022-03-14 16:19:40|10047.6|10039.6|10048.1|10040.1|10050.8|10042.8|10046.6|10038.6|32
1647274790000|2022-03-14 16:19:50|10048.3|10040.3|10049.7|10041.7|10051.8|10044.3|10044.5|10038.2|39
1647274800000|2022-03-14 16:20:00|10049.3|10041.3|10044|10036|10049.3|10041.3|10041|10033|81
1647274810000|2022-03-14 16:20:10|10044.1|10036.1|10043.2|10035.2|10047.2|10039.7|10043.2|10035.2|41
1647274820000|2022-03-14 16:20:20|10043.3|10035.3|10042.2|10034.2|10044.3|10036.3|10038.7|10030.7|50
1647274830000|2022-03-14 16:20:30|10043.2|10035.2|10043.2|10035.2|10043.2|10035.2|10043.2|10035.2|4
1647274840000|2022-03-14 16:20:40|10043.4|10035.4|10038.2|10030.2|10044.8|10039.3|10038.2|10030.2|38
1647274850000|2022-03-14 16:20:50|10038.8|10030.8|10043.6|10035.6|10045.9|10039.3|10037.7|10030.8|39
1647274860000|2022-03-14 16:21:00|10045.1|10037.1|10040.1|10032.1|10045.2|10037.2|10039.7|10031.7|30
1647274870000|2022-03-14 16:21:10|10040.3|10032.3|10040.2|10032.2|10042.2|10034.2|10040.2|10032.2|17
1647274880000|2022-03-14 16:21:20|10040.3|10032.3|10040.6|10032.6|10041|10034.9|10036.7|10029|73
1647274890000|2022-03-14 16:21:30|10041|10033|10040|10032|10042.1|10034.1|10040|10032|23
1647274900000|2022-03-14 16:21:40|10039.6|10031.6|10040|10032|10040.6|10034.1|10038.1|10031.6|16
1647274910000|2022-03-14 16:21:50|10040.4|10032.4|10040.1|10032.1|10041.6|10033.6|10039.6|10031.6|10
1647274920000|2022-03-14 16:22:00|10040.5|10032.5|10039.2|10031.2|10040.9|10032.9|10039.2|10031.2|2
1647274930000|2022-03-14 16:22:10|10040|10032|10040.9|10032.9|10040.9|10032.9|10033.9|10027|36
1647274940000|2022-03-14 16:22:20|10041.3|10033.3|10048.2|10040.2|10048.7|10042.5|10041.1|10033.3|47
1647274950000|2022-03-14 16:22:30|10048.3|10040.3|10040.2|10032.2|10049.3|10041.3|10039.8|10031.8|36
1647274960000|2022-03-14 16:22:40|10040.3|10032.3|10043.4|10035.4|10046.9|10040.9|10040.3|10032.3|52
1647274970000|2022-03-14 16:22:50|10043.2|10035.2|10038.8|10030.8|10043.2|10035.9|10038.8|10030.8|26
1647274980000|2022-03-14 16:23:00|10039|10031|10044.4|10036.4|10044.4|10036.4|10039|10031|24
1647274990000|2022-03-14 16:23:10|10044|10036|10043|10035|10044.1|10036.7|10039|10031|65
1647275000000|2022-03-14 16:23:20|10043.8|10035.8|10050.1|10042.1|10051|10044.3|10043.8|10035.8|42
1647275010000|2022-03-14 16:23:30|10050.6|10042.6|10043.1|10035.1|10050.6|10042.6|10043.1|10035.1|15
1647275020000|2022-03-14 16:23:40|10043|10035|10041.8|10033.8|10043.2|10036.7|10038.5|10032|22
1647275030000|2022-03-14 16:23:50|10041.7|10033.7|10020.1|10012.1|10041.7|10033.7|10015.6|10007.6|106
1647275040000|2022-03-14 16:24:00|10019|10011|10006.8|9998.8|10021.8|10015.5|10000.7|9994.2|191
1647275050000|2022-03-14 16:24:10|10006.2|9998.2|9999.9|9991.9|10008|10000|9997.3|9991|105
1647275060000|2022-03-14 16:24:20|9999.7|9991.7|10009.1|10001.1|10009.1|10001.1|9995.5|9987.5|104
1647275070000|2022-03-14 16:24:30|10009|10001|10006.6|9998.6|10014.7|10006.7|10005.1|9997.6|90
1647275080000|2022-03-14 16:24:40|10006.7|9998.7|9995.4|9987.4|10007.6|9999.6|9995.4|9987.4|71
1647275090000|2022-03-14 16:24:50|9994.6|9986.6|9990|9982|9994.6|9986.6|9987|9979|162
1647275100000|2022-03-14 16:25:00|9990.9|9982.9|9989.9|9981.9|9990.9|9982.9|9982.9|9975.5|113
1647275110000|2022-03-14 16:25:10|9990|9982|9987.6|9979.6|9995|9989.1|9984.5|9976.5|165
1647275120000|2022-03-14 16:25:20|9987.5|9979.5|9988.3|9980.3|9989.3|9981.3|9981.7|9974.7|101
1647275130000|2022-03-14 16:25:30|9988.8|9980.8|9981.6|9973.6|9989.7|9981.7|9977.9|9971.6|69
1647275140000|2022-03-14 16:25:40|9979.1|9975.1|9985|9977|9988|9980|9975.7|9967.7|90
1647275150000|2022-03-14 16:25:50|9984.9|9976.9|9994.2|9986.2|9994.2|9986.2|9983|9975|87
1647275160000|2022-03-14 16:26:00|9996.9|9988.9|9988.2|9980.2|9998.2|9990.2|9984.7|9976.7|74
1647275170000|2022-03-14 16:26:10|9985.7|9977.7|9993.9|9985.9|9993.9|9985.9|9984.3|9976.3|65
1647275180000|2022-03-14 16:26:20|9994.8|9986.8|9994.8|9986.8|10001.8|9993.8|9989.3|9982.9|86
1647275190000|2022-03-14 16:26:30|9994.9|9986.9|9999.3|9991.3|9999.3|9991.3|9989.4|9981.4|110
1647275200000|2022-03-14 16:26:40|9996.1|9992.1|9995.8|9987.8|9998.1|9992.1|9994.8|9986.8|21
1647275210000|2022-03-14 16:26:50|9994.4|9986.4|9995|9987|9999.4|9991.4|9993.6|9985.6|147
1647275220000|2022-03-14 16:27:00|9994.5|9986.5|9995.7|9987.7|9995.7|9987.7|9988.6|9982.1|56
1647275230000|2022-03-14 16:27:10|9996|9988|10002.2|9998.2|10004.3|9998.2|9996|9988|44
1647275240000|2022-03-14 16:27:20|10005.1|9997.1|10010|10002|10014.5|10007.2|10004.7|9996.7|51
1647275250000|2022-03-14 16:27:30|10011.8|10003.8|10003.3|9995.3|10013|10005|9999.4|9991.4|52
1647275260000|2022-03-14 16:27:40|10001.9|9993.9|10004.9|9996.9|10006.5|10000.4|10000.6|9993.9|35
1647275270000|2022-03-14 16:27:50|10005|9997|10015|10007|10018.5|10010.5|10004.5|9996.5|64
1647275280000|2022-03-14 16:28:00|10015.5|10007.5|10013.9|10005.9|10017.1|10009.1|10007.4|9999.4|62
1647275290000|2022-03-14 16:28:10|10013.5|10005.5|10021.6|10013.6|10027.5|10019.5|10011.5|10003.5|152
1647275300000|2022-03-14 16:28:20|10021.7|10013.7|10020.6|10012.6|10023.5|10015.6|10017.6|10011|43
1647275310000|2022-03-14 16:28:30|10020.7|10012.7|10016.6|10008.6|10021.5|10013.5|10014.6|10006.6|91
1647275320000|2022-03-14 16:28:40|10017.5|10009.5|10016.7|10008.7|10017.5|10009.5|10013.7|10005.7|10
1647275330000|2022-03-14 16:28:50|10016.6|10008.6|10014.3|10006.3|10019.7|10012.8|10014.3|10006.3|99
1647275340000|2022-03-14 16:29:00|10014.4|10006.4|10031.2|10023.2|10037.1|10029.1|10014.4|10006.4|144
1647275350000|2022-03-14 16:29:10|10031.1|10023.1|10039.5|10031.5|10046.7|10038.7|10031.1|10023.1|135
1647275360000|2022-03-14 16:29:20|10039.2|10031.2|10037.2|10029.2|10041.1|10035.2|10034.1|10026.1|147
1647275370000|2022-03-14 16:29:30|10037.4|10029.4|10043.8|10035.8|10046.3|10038.3|10035.9|10027.9|51
1647275380000|2022-03-14 16:29:40|10044.1|10036.1|10049.3|10041.3|10050.7|10042.8|10040.1|10032.1|110
1647275390000|2022-03-14 16:29:50|10050.6|10042.6|10042.4|10034.4|10052.2|10045.2|10038.5|10030.5|151
1647275400000|2022-03-14 16:30:00|10042.3|10034.3|10029.9|10021.9|10042.3|10034.3|10029.9|10021.9|172
1647275410000|2022-03-14 16:30:10|10030|10022|10036.4|10028.4|10043.9|10035.9|10030|10022|111
1647275420000|2022-03-14 16:30:20|10036.6|10028.6|10041.5|10033.5|10044.7|10038.2|10036.6|10028.6|39
1647275430000|2022-03-14 16:30:30|10041.6|10033.6|10040.2|10032.2|10043.4|10035.6|10034.5|10026.5|62
1647275440000|2022-03-14 16:30:40|10040.6|10032.6|10038.7|10030.7|10041.6|10033.6|10036.1|10028.1|36
1647275450000|2022-03-14 16:30:50|10040.7|10032.7|10044.1|10036.1|10044.1|10036.1|10035.8|10029.5|61
1647275460000|2022-03-14 16:31:00|10044|10036|10039.6|10031.6|10044.7|10036.7|10039.6|10031.6|21
1647275470000|2022-03-14 16:31:10|10039.7|10031.7|10040.8|10032.8|10044.2|10036.2|10039.2|10031.7|32
1647275480000|2022-03-14 16:31:20|10041.6|10033.6|10030|10022|10042.6|10034.8|10029.6|10021.6|49
1647275490000|2022-03-14 16:31:30|10030.2|10022.2|10029.5|10021.5|10033|10025|10024.5|10016.5|41
1647275500000|2022-03-14 16:31:40|10027|10019|10022.5|10014.5|10027.5|10019.5|10019.6|10013.2|52
1647275510000|2022-03-14 16:31:50|10021|10017|10027|10019|10034.1|10026.1|10021|10015.1|71
1647275520000|2022-03-14 16:32:00|10027.1|10019.1|10021.4|10013.4|10029.4|10023.8|10021.1|10013.1|56
1647275530000|2022-03-14 16:32:10|10022.4|10014.4|10036|10028|10036.8|10031|10022.4|10014.4|88
1647275540000|2022-03-14 16:32:20|10038|10030|10035.4|10027.4|10040.6|10033|10032.8|10024.8|105
1647275550000|2022-03-14 16:32:30|10035.5|10027.5|10030.5|10022.5|10036.5|10028.5|10028.5|10020.5|11
1647275560000|2022-03-14 16:32:40|10029.7|10021.7|10036|10028|10037|10029|10029.5|10021.5|21
1647275570000|2022-03-14 16:32:50|10036.5|10028.5|10038|10030|10038.5|10033|10035|10027.9|28
1647275580000|2022-03-14 16:33:00|10036.5|10028.5|10038|10030|10039|10031|10033.2|10027.4|77
1647275590000|2022-03-14 16:33:10|10038.5|10030.5|10053.5|10045.5|10059.4|10051.4|10037|10030.5|134
1647275600000|2022-03-14 16:33:20|10053.9|10045.9|10059.4|10051.4|10060.7|10052.7|10052|10044|76
1647275610000|2022-03-14 16:33:30|10059.6|10051.6|10054.9|10046.9|10061.9|10053.9|10054.9|10046.9|51
1647275620000|2022-03-14 16:33:40|10053.7|10045.7|10051.9|10043.9|10054.9|10046.9|10048.2|10041.6|62
1647275630000|2022-03-14 16:33:50|10052|10044|10053.9|10045.9|10059.1|10051.8|10052|10044|58
1647275640000|2022-03-14 16:34:00|10054.9|10046.9|10056.3|10048.3|10056.3|10048.4|10052.4|10045.9|40
1647275650000|2022-03-14 16:34:10|10057.1|10049.1|10064.9|10056.9|10070.4|10062.4|10057.1|10049.1|144
1647275660000|2022-03-14 16:34:20|10064.6|10056.6|10060.6|10052.6|10065.7|10059.4|10057.6|10051.3|73
1647275670000|2022-03-14 16:34:30|10061|10053|10053.3|10045.3|10063.6|10055.6|10053.3|10045.3|22
1647275680000|2022-03-14 16:34:40|10052.9|10044.9|10061|10053|10061.3|10053.3|10052.1|10044.1|85
1647275690000|2022-03-14 16:34:50|10060.5|10052.5|10060.2|10052.2|10063.3|10055.3|10057.3|10049.3|42
1647275700000|2022-03-14 16:35:00|10059.8|10051.8|10063.9|10055.9|10064|10056|10056.4|10048.7|76
1647275710000|2022-03-14 16:35:10|10064.6|10056.6|10070.1|10062.1|10071.9|10063.9|10064.6|10056.6|72
1647275720000|2022-03-14 16:35:20|10070.5|10062.5|10055.4|10047.4|10070.5|10062.5|10053.4|10045.4|57
1647275730000|2022-03-14 16:35:30|10055.9|10047.9|10063.5|10055.5|10063.5|10055.5|10055.9|10047.9|30
1647275740000|2022-03-14 16:35:40|10063.4|10055.4|10063.5|10055.5|10064.5|10056.6|10060.6|10053.5|22
1647275750000|2022-03-14 16:35:50|10063.1|10055.1|10061.2|10053.2|10063.1|10055.2|10059|10051|34
1647275760000|2022-03-14 16:36:00|10059.6|10051.6|10066.5|10058.5|10069.1|10061.1|10059.6|10051.6|101
1647275770000|2022-03-14 16:36:10|10066.9|10058.9|10070.9|10062.9|10070.9|10062.9|10061.4|10054.6|47
1647275780000|2022-03-14 16:36:20|10069|10065|10074.2|10066.2|10078|10070.2|10067.6|10059.6|142
1647275790000|2022-03-14 16:36:30|10074.6|10066.6|10073.8|10065.8|10079.2|10073.2|10069.9|10061.9|104
1647275800000|2022-03-14 16:36:40|10074.3|10066.3|10063.6|10055.6|10075.2|10067.2|10062.7|10054.7|64
1647275810000|2022-03-14 16:36:50|10063.1|10055.1|10073.5|10065.5|10076.3|10068.3|10060.2|10052.3|139
1647275820000|2022-03-14 16:37:00|10073.4|10065.4|10068.5|10060.5|10074.5|10066.5|10065.9|10057.9|102
1647275830000|2022-03-14 16:37:10|10066.6|10062.6|10073.6|10065.6|10076.4|10068.4|10066.6|10060.6|36
1647275840000|2022-03-14 16:37:20|10074.5|10066.5|10074.8|10066.8|10080.9|10073|10074|10066|54
1647275850000|2022-03-14 16:37:30|10074.4|10066.4|10071.5|10063.5|10077.3|10069.3|10067.8|10061.4|48
1647275860000|2022-03-14 16:37:40|10071.9|10063.9|10070|10062|10075|10067|10067.6|10059.6|45
1647275870000|2022-03-14 16:37:50|10071.9|10063.9|10073.3|10065.3|10078.2|10071|10071.2|10063.9|91
1647275880000|2022-03-14 16:38:00|10073.7|10065.7|10077|10069|10078.6|10070.6|10070.6|10062.6|75
1647275890000|2022-03-14 16:38:10|10077.1|10069.1|10068.9|10060.9|10077.1|10069.1|10065.9|10057.9|56
1647275900000|2022-03-14 16:38:20|10068.5|10060.5|10068.6|10060.6|10070.5|10062.5|10066.2|10058.3|39
1647275910000|2022-03-14 16:38:30|10068.5|10060.5|10068.6|10060.6|10071.6|10063.6|10064|10057.5|51
1647275920000|2022-03-14 16:38:40|10069.1|10061.1|10061.7|10053.7|10070.2|10062.6|10061.7|10053.7|58
1647275930000|2022-03-14 16:38:50|10061.6|10053.6|10065.3|10057.3|10068.3|10060.3|10061.6|10053.6|55
1647275940000|2022-03-14 16:39:00|10064.9|10056.9|10073.4|10065.4|10075|10067|10064.9|10056.9|58
1647275950000|2022-03-14 16:39:10|10073.8|10065.8|10073.9|10065.9|10077|10069|10066.9|10058.9|86
1647275960000|2022-03-14 16:39:20|10073.8|10065.8|10081.1|10073.1|10085.7|10077.7|10069.9|10061.9|138
1647275970000|2022-03-14 16:39:30|10081.6|10073.6|10074.1|10066.1|10082.2|10074.2|10074.1|10066.1|29
1647275980000|2022-03-14 16:39:40|10074.5|10066.5|10078.4|10070.4|10081.5|10073.5|10074.1|10066.1|71
1647275990000|2022-03-14 16:39:50|10078.5|10070.5|10073.9|10065.9|10078.9|10070.9|10072.5|10064.5|18
1647276000000|2022-03-14 16:40:00|10074|10066|10079.9|10071.9|10080.5|10072.5|10074|10066|111
1647276010000|2022-03-14 16:40:10|10079.6|10071.6|10077.8|10069.8|10081.5|10073.5|10075.6|10068.5|56
1647276020000|2022-03-14 16:40:20|10078.9|10070.9|10067.5|10059.5|10080.9|10072.9|10067.1|10059.1|57
1647276030000|2022-03-14 16:40:30|10067.1|10059.1|10064.5|10056.5|10068.1|10060.1|10063.9|10055.9|67
1647276040000|2022-03-14 16:40:40|10064.3|10056.3|10062.3|10054.3|10064.9|10056.9|10061.9|10053.9|27
1647276050000|2022-03-14 16:40:50|10062.6|10054.6|10056.7|10048.7|10065.4|10058.4|10055.2|10047.2|65
1647276060000|2022-03-14 16:41:00|10056.6|10048.6|10058.7|10050.7|10058.7|10050.7|10050.4|10044.1|74
1647276070000|2022-03-14 16:41:10|10057.4|10049.4|10060.2|10052.2|10060.2|10052.2|10055.7|10047.7|59
1647276080000|2022-03-14 16:41:20|10059.7|10051.7|10059|10051|10062.7|10054.7|10059|10051|77
1647276090000|2022-03-14 16:41:30|10058.5|10050.5|10062.7|10054.7|10062.7|10054.7|10058.5|10050.5|13
1647276100000|2022-03-14 16:41:40|10062.6|10054.6|10060.6|10052.6|10062.7|10054.7|10059.6|10051.6|6
1647276110000|2022-03-14 16:41:50|10061.1|10053.1|10059.7|10051.7|10063.1|10055.1|10055.2|10048.9|46
1647276120000|2022-03-14 16:42:00|10059.6|10051.6|10067.9|10059.9|10071.4|10064.6|10059.6|10051.6|70
1647276130000|2022-03-14 16:42:10|10067.8|10059.8|10075.5|10067.5|10076|10069.4|10067.8|10059.8|73
1647276140000|2022-03-14 16:42:20|10076.9|10068.9|10079.6|10071.6|10083.5|10075.5|10075.4|10067.4|57
1647276150000|2022-03-14 16:42:30|10079.5|10071.5|10082.1|10074.1|10084.1|10076.1|10076.1|10068.1|41
1647276160000|2022-03-14 16:42:40|10081.7|10073.7|10075.9|10067.9|10081.7|10073.7|10074.5|10066.5|75
1647276170000|2022-03-14 16:42:50|10076.4|10068.4|10077.3|10069.3|10080.2|10072.2|10074.4|10066.4|15
1647276180000|2022-03-14 16:43:00|10077.2|10069.2|10069.9|10061.9|10077.8|10069.8|10069.9|10061.9|47
1647276190000|2022-03-14 16:43:10|10070.9|10062.9|10071.3|10063.3|10074.9|10066.9|10069.3|10061.3|35
1647276200000|2022-03-14 16:43:20|10071.5|10063.5|10074.5|10066.5|10077.7|10070.2|10071.5|10063.5|31
1647276210000|2022-03-14 16:43:30|10075.6|10067.6|10076.6|10068.6|10077.9|10069.9|10072.1|10064.1|22
1647276220000|2022-03-14 16:43:40|10077.5|10069.5|10068.5|10060.5|10077.5|10069.5|10066|10058|48
1647276230000|2022-03-14 16:43:50|10068.9|10060.9|10068.5|10060.5|10072.1|10064.1|10066.6|10060.5|22
1647276240000|2022-03-14 16:44:00|10069.6|10061.6|10075.9|10067.9|10077|10069|10068.5|10060.5|53
1647276250000|2022-03-14 16:44:10|10075.5|10067.5|10077.6|10069.6|10081.5|10074|10075.5|10067.5|33
1647276260000|2022-03-14 16:44:20|10077.7|10069.7|10078|10070|10081.7|10073.7|10073.8|10066.4|93
1647276270000|2022-03-14 16:44:30|10077.2|10069.2|10082.4|10074.4|10086.3|10078.3|10075.1|10067.1|124
1647276280000|2022-03-14 16:44:40|10082.3|10074.3|10079.6|10071.6|10082.8|10075|10078.5|10070.5|87
1647276290000|2022-03-14 16:44:50|10080.2|10076.2|10081.2|10073.2|10082.2|10076.2|10077.8|10071.6|52
1647276300000|2022-03-14 16:45:00|10080.7|10072.7|10074.3|10066.3|10080.7|10072.7|10072.8|10064.8|37
1647276310000|2022-03-14 16:45:10|10075.7|10067.7|10073.7|10065.7|10078.2|10071.6|10073.1|10065.1|39
1647276320000|2022-03-14 16:45:20|10073.1|10065.1|10079.5|10071.5|10079.6|10071.6|10071.8|10065.1|57
1647276330000|2022-03-14 16:45:30|10079.1|10071.1|10074.1|10066.1|10079.1|10072|10071.1|10063.1|48
1647276340000|2022-03-14 16:45:40|10073.6|10065.6|10080.1|10072.1|10083.7|10075.7|10073.1|10065.1|63
1647276350000|2022-03-14 16:45:50|10078.6|10074.6|10088.8|10080.8|10090.3|10082.3|10078.6|10071.8|119
1647276360000|2022-03-14 16:46:00|10088.9|10080.9|10089.4|10081.4|10090.3|10084.4|10087.6|10079.6|30
1647276370000|2022-03-14 16:46:10|10089.3|10081.3|10100.6|10092.6|10101.4|10094.6|10088.8|10081.3|163
1647276380000|2022-03-14 16:46:20|10101.1|10093.1|10103.5|10095.5|10106.1|10098.1|10098.5|10090.5|82
1647276390000|2022-03-14 16:46:30|10103.8|10095.8|10101.2|10093.2|10106|10098|10098.6|10092.4|135
1647276400000|2022-03-14 16:46:40|10100.8|10092.8|10110.7|10102.7|10110.7|10102.7|10100.7|10092.7|86
1647276410000|2022-03-14 16:46:50|10110.3|10102.3|10107.4|10099.4|10112.7|10106.4|10106.5|10098.5|72
1647276420000|2022-03-14 16:47:00|10106.2|10098.2|10103.2|10095.2|10107.3|10100.4|10102.8|10094.8|53
1647276430000|2022-03-14 16:47:10|10103.3|10095.3|10109.5|10101.5|10111.1|10104.2|10101.9|10093.9|78
1647276440000|2022-03-14 16:47:20|10108.1|10100.1|10104.9|10096.9|10108.9|10100.9|10104.3|10096.3|34
1647276450000|2022-03-14 16:47:30|10105|10097|10105.5|10097.5|10107.3|10100.8|10104|10096|53
1647276460000|2022-03-14 16:47:40|10105.9|10097.9|10107.4|10099.4|10111.5|10103.5|10104|10097.6|46
1647276470000|2022-03-14 16:47:50|10107.9|10099.9|10102.6|10094.6|10110.6|10102.6|10102.4|10094.4|77
1647276480000|2022-03-14 16:48:00|10102.5|10094.5|10103|10095|10103|10095|10095|10089.5|38
1647276490000|2022-03-14 16:48:10|10102.1|10094.1|10102.1|10094.1|10105.1|10097.1|10102.1|10094.1|28
1647276500000|2022-03-14 16:48:20|10101.7|10093.7|10094.1|10086.1|10101.7|10093.7|10092|10085.5|45
1647276510000|2022-03-14 16:48:30|10094.4|10086.4|10100.1|10092.1|10101.1|10093.1|10094.4|10086.4|40
1647276520000|2022-03-14 16:48:40|10100.2|10092.2|10099.4|10091.4|10102.6|10096.6|10097.2|10090.4|83
1647276530000|2022-03-14 16:48:50|10098.1|10090.1|10100.7|10092.7|10103.2|10095.2|10095.5|10087.5|33
1647276540000|2022-03-14 16:49:00|10100.6|10092.6|10097.5|10089.5|10100.6|10094|10097.5|10089.5|29
1647276550000|2022-03-14 16:49:10|10095.4|10091.4|10089.9|10081.9|10098.4|10091.4|10089.9|10081.9|91
1647276560000|2022-03-14 16:49:20|10089.8|10081.8|10083.8|10075.8|10090.8|10082.8|10075.4|10067.4|122
1647276570000|2022-03-14 16:49:30|10083|10075|10082|10074|10087.5|10079.5|10082|10074|55
1647276580000|2022-03-14 16:49:40|10082.4|10074.4|10087.5|10079.5|10087.5|10079.8|10081|10074.3|34
1647276590000|2022-03-14 16:49:50|10088|10080|10089.6|10081.6|10091.1|10083.1|10086|10078.6|40
1647276600000|2022-03-14 16:50:00|10089.2|10081.2|10085.4|10077.4|10089.2|10081.2|10083.5|10075.5|52
1647276610000|2022-03-14 16:50:10|10085.5|10077.5|10083.1|10075.1|10088.5|10080.5|10082.5|10074.5|45
1647276620000|2022-03-14 16:50:20|10083.5|10075.5|10083|10075|10083.5|10075.5|10081.1|10073.1|16
1647276630000|2022-03-14 16:50:30|10082|10074|10075.8|10067.8|10082|10074|10071.7|10063.7|69
1647276640000|2022-03-14 16:50:40|10075.6|10067.6|10075.1|10067.1|10077.7|10069.7|10073.7|10065.7|30
1647276650000|2022-03-14 16:50:50|10075.2|10067.2|10082.4|10074.4|10084.1|10078.6|10074.7|10067.2|82
1647276660000|2022-03-14 16:51:00|10081.8|10073.8|10090.4|10082.4|10090.8|10082.8|10076.9|10070.3|76
1647276670000|2022-03-14 16:51:10|10092.4|10084.4|10093.3|10085.3|10099.2|10091.2|10091.1|10083.1|88
1647276680000|2022-03-14 16:51:20|10092.8|10084.8|10088.8|10080.8|10093.2|10085.2|10087.3|10079.3|29
1647276690000|2022-03-14 16:51:30|10088.4|10080.4|10088.8|10080.8|10091.8|10083.8|10087.7|10079.7|20
1647276700000|2022-03-14 16:51:40|10087.8|10079.8|10090.8|10082.8|10090.8|10082.8|10087.8|10079.8|14
1647276710000|2022-03-14 16:51:50|10090.9|10082.9|10094.6|10086.6|10097.6|10089.6|10090.9|10082.9|49
1647276720000|2022-03-14 16:52:00|10093.5|10085.5|10090.2|10082.2|10094|10086|10086.7|10079.4|25
1647276730000|2022-03-14 16:52:10|10090.9|10082.9|10091|10083|10091.6|10083.6|10090.2|10082.2|4
1647276740000|2022-03-14 16:52:20|10090.2|10082.2|10087.2|10079.2|10090.2|10082.2|10084.5|10076.5|70
1647276750000|2022-03-14 16:52:30|10083.3|10079.3|10091.2|10083.2|10092.2|10085.7|10081.6|10073.6|29
1647276760000|2022-03-14 16:52:40|10092.1|10084.1|10091.2|10083.2|10093.7|10085.7|10090.7|10082.7|24
1647276770000|2022-03-14 16:52:50|10089.7|10085.7|10092.2|10084.2|10097|10089|10089.7|10083.2|27
1647276780000|2022-03-14 16:53:00|10092.1|10084.1|10092.4|10084.4|10092.8|10084.8|10087.2|10079.2|46
1647276790000|2022-03-14 16:53:10|10092.3|10084.3|10090.2|10082.2|10092.3|10084.3|10090.2|10082.2|16
1647276800000|2022-03-14 16:53:20|10089.8|10081.8|10090|10082|10090.6|10082.7|10084.7|10076.7|37
1647276810000|2022-03-14 16:53:30|10089.9|10081.9|10085|10077|10090.4|10082.4|10082.9|10076.4|22
1647276820000|2022-03-14 16:53:40|10085.5|10077.5|10083|10075|10088.4|10080.4|10083|10075|16
1647276830000|2022-03-14 16:53:50|10082.6|10074.6|10081.4|10073.4|10082.6|10074.6|10074.9|10067.8|32
1647276840000|2022-03-14 16:54:00|10077.9|10073.9|10077.8|10069.8|10080.3|10073.9|10077.8|10069.8|25
1647276850000|2022-03-14 16:54:10|10078.2|10070.2|10081.3|10073.3|10082.3|10074.7|10078.2|10070.2|28
1647276860000|2022-03-14 16:54:20|10081.8|10073.8|10077.8|10069.8|10081.8|10073.8|10075.7|10069.4|52
1647276870000|2022-03-14 16:54:30|10077.7|10069.7|10075.2|10067.2|10077.7|10069.7|10075.2|10067.2|21
1647276880000|2022-03-14 16:54:40|10075.6|10067.6|10077.2|10069.2|10078.2|10070.2|10075.6|10067.6|13
1647276890000|2022-03-14 16:54:50|10076.8|10068.8|10074.1|10066.1|10076.8|10069.9|10072.7|10066.1|22
1647276900000|2022-03-14 16:55:00|10073.7|10065.7|10058.1|10050.1|10074.1|10066.1|10057.7|10049.7|125
1647276910000|2022-03-14 16:55:10|10056.3|10052.3|10052.6|10044.6|10058.2|10052.3|10052|10044|76
1647276920000|2022-03-14 16:55:20|10052|10044|10058|10050|10061.2|10053.2|10051.4|10043.4|97
1647276930000|2022-03-14 16:55:30|10057.6|10049.6|10068.2|10060.2|10068.2|10060.2|10053.3|10045.4|76
1647276940000|2022-03-14 16:55:40|10068.9|10060.9|10074.2|10066.2|10076.3|10068.7|10068.2|10060.2|39
1647276950000|2022-03-14 16:55:50|10074.1|10066.1|10070.2|10062.2|10074.1|10066.1|10067.3|10061.2|26
1647276960000|2022-03-14 16:56:00|10068.1|10064.1|10070.6|10062.6|10073.6|10065.6|10068.1|10062.2|62
1647276970000|2022-03-14 16:56:10|10071|10063|10067|10059|10072|10065.3|10067|10059|30
1647276980000|2022-03-14 16:56:20|10067.1|10059.1|10068|10060|10068.4|10060.4|10066|10058|8
1647276990000|2022-03-14 16:56:30|10067.9|10059.9|10065.9|10057.9|10067.9|10059.9|10063.7|10056.7|33
1647277000000|2022-03-14 16:56:40|10066.7|10058.7|10064.2|10056.2|10066.7|10058.7|10063.8|10055.8|26
1647277010000|2022-03-14 16:56:50|10064.1|10056.1|10064.5|10056.5|10067.7|10059.7|10063.4|10055.4|42
1647277020000|2022-03-14 16:57:00|10065|10057|10072.6|10064.6|10073.6|10065.6|10065|10057|67
1647277030000|2022-03-14 16:57:10|10072.7|10064.7|10065.2|10057.2|10073.6|10065.6|10065|10057|20
1647277040000|2022-03-14 16:57:20|10063.3|10059.3|10066.6|10058.6|10068.1|10060.1|10063.3|10056.6|28
1647277050000|2022-03-14 16:57:30|10066.5|10058.5|10063.6|10055.6|10066.5|10060.1|10062.6|10054.6|53
1647277060000|2022-03-14 16:57:40|10062.6|10054.6|10049.4|10041.4|10063.6|10057.5|10048.5|10040.5|144
1647277070000|2022-03-14 16:57:50|10049.5|10041.5|10047.5|10039.5|10049.5|10041.5|10041.8|10033.8|156
1647277080000|2022-03-14 16:58:00|10047.9|10039.9|10047.2|10039.2|10051.2|10043.2|10045.2|10037.2|68
1647277090000|2022-03-14 16:58:10|10047.7|10039.7|10046.1|10038.1|10050.8|10042.8|10044.7|10036.7|78
1647277100000|2022-03-14 16:58:20|10046.2|10038.2|10050.8|10042.8|10051.2|10043.2|10046.2|10038.2|35
1647277110000|2022-03-14 16:58:30|10050.7|10042.7|10057.9|10049.9|10057.9|10049.9|10049.8|10041.8|50
1647277120000|2022-03-14 16:58:40|10058|10050|10053.2|10045.2|10058.4|10050.4|10051.7|10043.8|26
1647277130000|2022-03-14 16:58:50|10054.7|10046.7|10054.2|10046.2|10055.7|10047.7|10053.3|10045.3|9
1647277140000|2022-03-14 16:59:00|10054.3|10046.3|10058.9|10050.9|10061.9|10053.9|10053.8|10045.8|28
1647277150000|2022-03-14 16:59:10|10059.4|10051.4|10059.4|10051.4|10061.5|10053.5|10057.9|10049.9|10
1647277160000|2022-03-14 16:59:20|10059|10051|10057.5|10049.5|10059.5|10051.5|10053.9|10048.4|25
1647277170000|2022-03-14 16:59:30|10057.9|10049.9|10052.6|10044.6|10057.9|10049.9|10047.1|10040.8|38
1647277180000|2022-03-14 16:59:40|10052.5|10044.5|10052.2|10044.2|10052.5|10045.1|10049.1|10042.2|17
1647277190000|2022-03-14 16:59:50|10051.4|10043.4|10046.7|10038.7|10051.4|10043.4|10046|10038|27
1647277200000|2022-03-14 17:00:00|10046.4|10038.4|10054.7|10046.7|10056.1|10048.9|10046.4|10038.4|46
1647277210000|2022-03-14 17:00:10|10054.9|10046.9|10051.8|10043.8|10056.8|10048.8|10050.9|10042.9|22
1647277220000|2022-03-14 17:00:20|10051.3|10047.3|10056.2|10048.2|10056.2|10048.2|10051.2|10043.2|34
1647277230000|2022-03-14 17:00:30|10054.3|10050.3|10054.7|10046.7|10062.4|10055.9|10053.8|10045.8|69
1647277240000|2022-03-14 17:00:40|10054.9|10046.9|10047.8|10039.8|10056.2|10048.2|10046.5|10038.5|37
1647277250000|2022-03-14 17:00:50|10048.8|10040.8|10047.4|10039.4|10051|10043|10047.4|10039.4|24
1647277260000|2022-03-14 17:01:00|10047.8|10039.8|10053.3|10045.3|10053.3|10045.3|10047.8|10039.8|12
1647277270000|2022-03-14 17:01:10|10053.5|10045.5|10057.1|10049.1|10057.1|10049.1|10053.5|10045.5|31
1647277280000|2022-03-14 17:01:20|10057.2|10049.2|10056.8|10048.8|10061.4|10053.4|10056.5|10048.8|45
1647277290000|2022-03-14 17:01:30|10055.2|10047.2|10050.2|10042.2|10055.2|10047.2|10046.7|10039.3|41
1647277300000|2022-03-14 17:01:40|10049.8|10041.8|10050.8|10042.8|10050.8|10043.9|10045.8|10037.8|83
1647277310000|2022-03-14 17:01:50|10048.7|10044.7|10051.2|10043.2|10052.2|10044.7|10048.7|10041.2|14
1647277320000|2022-03-14 17:02:00|10048.7|10044.7|10050.2|10042.2|10052.2|10045.1|10048.6|10040.6|73
1647277330000|2022-03-14 17:02:10|10048.3|10044.3|10059.2|10051.2|10059.8|10051.8|10048.3|10044.2|41
1647277340000|2022-03-14 17:02:20|10057.3|10053.3|10058.3|10050.3|10061.8|10053.8|10057.3|10050.3|15
1647277350000|2022-03-14 17:02:30|10057.9|10049.9|10060.3|10052.3|10060.3|10052.3|10055.8|10047.8|13
1647277360000|2022-03-14 17:02:40|10059.3|10051.3|10059.4|10051.4|10060.3|10052.3|10057.4|10049.4|27
1647277370000|2022-03-14 17:02:50|10058.8|10050.8|10058.9|10050.9|10060.8|10052.8|10058.4|10050.4|12
1647277380000|2022-03-14 17:03:00|10058.5|10050.5|10061.4|10053.4|10061.4|10053.4|10056.8|10048.8|35
1647277390000|2022-03-14 17:03:10|10061.5|10053.5|10062|10054|10064.6|10056.6|10061|10053|36
1647277400000|2022-03-14 17:03:20|10062.1|10054.1|10059.6|10051.6|10063.7|10055.7|10057.6|10049.6|17
1647277410000|2022-03-14 17:03:30|10060.1|10052.1|10058.9|10050.9|10060.5|10052.5|10058|10050|15
1647277420000|2022-03-14 17:03:40|10059.3|10051.3|10064.6|10056.6|10065.4|10059.4|10059.3|10051.3|40
1647277430000|2022-03-14 17:03:50|10064.7|10056.7|10064.8|10056.8|10065.2|10059.3|10062.9|10056.6|10
1647277440000|2022-03-14 17:04:00|10064.9|10056.9|10065.8|10057.8|10068|10060|10062.9|10056.4|44
1647277450000|2022-03-14 17:04:10|10066.8|10058.8|10068.5|10060.5|10070|10062.3|10066.3|10058.7|52
1647277460000|2022-03-14 17:04:20|10068.4|10060.4|10063.2|10055.2|10068.4|10062.3|10059|10051|59
1647277470000|2022-03-14 17:04:30|10062.9|10054.9|10065.6|10057.6|10065.6|10057.6|10057.9|10050.1|17
1647277480000|2022-03-14 17:04:40|10065.8|10057.8|10062.6|10054.6|10067.2|10059.2|10062.6|10054.6|13
1647277490000|2022-03-14 17:04:50|10062.3|10054.3|10059.6|10051.6|10062.3|10054.3|10057.6|10049.6|15
1647277500000|2022-03-14 17:05:00|10057.6|10049.6|10059.4|10051.4|10060.6|10052.6|10055.3|10047.3|41
1647277510000|2022-03-14 17:05:10|10059.9|10051.9|10059|10051|10060|10052.9|10056.9|10050.1|8
1647277520000|2022-03-14 17:05:20|10056.9|10048.9|10063.5|10055.5|10063.6|10055.6|10056.9|10048.9|35
1647277530000|2022-03-14 17:05:30|10063.1|10055.1|10063.5|10055.5|10063.5|10055.5|10059.1|10051.1|6
1647277540000|2022-03-14 17:05:40|10063.6|10055.6|10059|10051|10064|10056|10055.3|10048.8|36
1647277550000|2022-03-14 17:05:50|10059.4|10051.4|10054.2|10046.2|10059.4|10051.4|10054.2|10046.2|14
1647277560000|2022-03-14 17:06:00|10054|10046|10057.3|10049.3|10057.3|10050.7|10053.2|10045.2|6
1647277570000|2022-03-14 17:06:10|10057.8|10049.8|10055.2|10047.2|10062|10054|10053.8|10045.8|42
1647277580000|2022-03-14 17:06:20|10055.7|10047.7|10055.7|10047.7|10055.7|10047.7|10051.3|10045.2|16
1647277590000|2022-03-14 17:06:30|10055.6|10047.6|10062.8|10054.8|10063.6|10055.6|10054.7|10047.2|44
1647277600000|2022-03-14 17:06:40|10063.8|10055.8|10066.4|10058.4|10068.4|10060.4|10060.7|10052.8|26
1647277610000|2022-03-14 17:06:50|10064.5|10060.5|10071|10063|10071.2|10064|10064.5|10058.4|90
1647277620000|2022-03-14 17:07:00|10070.1|10062.1|10075.6|10067.6|10076.8|10070.3|10070.1|10062.1|87
1647277630000|2022-03-14 17:07:10|10075.2|10067.2|10076|10068|10077.8|10069.8|10075.2|10067.2|71
1647277640000|2022-03-14 17:07:20|10075.6|10067.6|10076.9|10068.9|10077.3|10069.5|10071.9|10065.6|49
1647277650000|2022-03-14 17:07:30|10077.1|10069.1|10077.4|10069.4|10081.8|10073.8|10076|10068|75
1647277660000|2022-03-14 17:07:40|10077|10069|10075.3|10067.3|10077|10070.3|10072.7|10066.9|39
1647277670000|2022-03-14 17:07:50|10075.7|10067.7|10066.2|10058.2|10075.7|10067.7|10066|10058|102
1647277680000|2022-03-14 17:08:00|10066.6|10058.6|10061.1|10053.1|10066.6|10060.5|10058.1|10050.1|51
1647277690000|2022-03-14 17:08:10|10061.2|10053.2|10059.5|10051.5|10061.6|10054.7|10058.5|10050.5|32
1647277700000|2022-03-14 17:08:20|10059.3|10051.3|10059.9|10051.9|10060.4|10052.4|10056.4|10048.4|14
1647277710000|2022-03-14 17:08:30|10059.4|10051.4|10060.5|10052.5|10063.4|10055.4|10059|10051|26
1647277720000|2022-03-14 17:08:40|10060.6|10052.6|10064|10056|10065|10057.1|10060.6|10052.6|18
1647277730000|2022-03-14 17:08:50|10063|10055|10066.4|10058.4|10068.9|10060.9|10061.9|10054.7|39
1647277740000|2022-03-14 17:09:00|10064.5|10060.5|10068.4|10060.4|10071|10063|10064.5|10059.1|24
1647277750000|2022-03-14 17:09:10|10068.5|10060.5|10073.4|10065.4|10073.4|10066.9|10068.5|10060.5|12
1647277760000|2022-03-14 17:09:20|10072.4|10064.4|10075.6|10067.6|10077.5|10069.5|10072.4|10064.4|68
1647277770000|2022-03-14 17:09:30|10076.4|10068.4|10088.5|10080.5|10088.5|10080.5|10075.9|10067.9|38
1647277780000|2022-03-14 17:09:40|10088.3|10080.3|10091.7|10083.7|10093|10085|10086.5|10079|84
1647277790000|2022-03-14 17:09:50|10091.9|10083.9|10089.4|10081.4|10092.7|10085.9|10088.4|10080.4|41
1647277800000|2022-03-14 17:10:00|10089|10081|10088.1|10080.1|10091.9|10083.9|10084.9|10078.1|46
1647277810000|2022-03-14 17:10:10|10088.6|10080.6|10094.2|10086.2|10094.2|10086.2|10087.6|10079.6|60
1647277820000|2022-03-14 17:10:20|10094.6|10086.6|10096.8|10088.8|10097.5|10089.9|10093.9|10086.5|51
1647277830000|2022-03-14 17:10:30|10097.6|10089.6|10093.7|10085.7|10098|10090|10093.2|10085.2|20
1647277840000|2022-03-14 17:10:40|10094.1|10086.1|10096.1|10088.1|10099.2|10093.1|10093.6|10085.6|41
1647277850000|2022-03-14 17:10:50|10095.6|10087.6|10096.7|10088.7|10098.1|10090.1|10095.6|10087.6|29
1647277860000|2022-03-14 17:11:00|10097.1|10089.1|10089.7|10081.7|10097.1|10089.1|10087.9|10079.9|53
1647277870000|2022-03-14 17:11:10|10090.6|10082.6|10088|10080|10091.2|10083.2|10086.5|10079.5|39
1647277880000|2022-03-14 17:11:20|10087.6|10079.6|10087.8|10079.8|10088.3|10080.3|10084|10076|45
1647277890000|2022-03-14 17:11:30|10086.5|10078.5|10088.2|10080.2|10088.2|10081.2|10082.7|10074.7|31
1647277900000|2022-03-14 17:11:40|10089.4|10081.4|10087.3|10079.3|10089.8|10081.8|10087.3|10079.3|12
1647277910000|2022-03-14 17:11:50|10085.3|10077.3|10085.2|10077.2|10086.3|10078.3|10084.3|10076.3|39
1647277920000|2022-03-14 17:12:00|10084.3|10076.3|10087.3|10079.3|10087.4|10080.8|10084.3|10076.3|19
1647277930000|2022-03-14 17:12:10|10089.3|10081.3|10085.3|10077.3|10089.3|10081.3|10081.8|10075.8|42
1647277940000|2022-03-14 17:12:20|10085.4|10077.4|10073.9|10065.9|10085.8|10077.8|10073.9|10065.9|116
1647277950000|2022-03-14 17:12:30|10073.6|10065.6|10071.5|10063.5|10075|10067|10069.8|10062|91
1647277960000|2022-03-14 17:12:40|10070.2|10062.2|10071.4|10063.4|10072.9|10064.9|10068|10061.9|37
1647277970000|2022-03-14 17:12:50|10071.2|10063.2|10070.5|10062.5|10071.9|10064|10068|10061.9|21
1647277980000|2022-03-14 17:13:00|10068.4|10064.4|10069.4|10061.4|10070.4|10064.4|10067.3|10059.3|100
1647277990000|2022-03-14 17:13:10|10069.5|10061.5|10072|10064|10076.5|10070.4|10068.8|10061.5|42
1647278000000|2022-03-14 17:13:20|10072.9|10064.9|10073.7|10065.7|10074.2|10066.2|10071.6|10063.6|14
1647278010000|2022-03-14 17:13:30|10073.3|10065.3|10072.7|10064.7|10073.7|10065.7|10070.1|10062.1|26
1647278020000|2022-03-14 17:13:40|10070.6|10066.6|10080.6|10072.6|10081.1|10073.1|10070.6|10066.6|61
1647278030000|2022-03-14 17:13:50|10081.5|10073.5|10083.7|10075.7|10084.7|10076.7|10076.5|10068.5|42
1647278040000|2022-03-14 17:14:00|10083.8|10075.8|10086.3|10078.3|10086.3|10078.3|10081.2|10074.7|27
1647278050000|2022-03-14 17:14:10|10086.7|10078.7|10084.7|10076.7|10086.7|10078.7|10083.8|10075.8|9
1647278060000|2022-03-14 17:14:20|10085|10077|10092.4|10084.4|10092.4|10084.4|10085|10077|33
1647278070000|2022-03-14 17:14:30|10092.8|10084.8|10088.4|10080.4|10092.9|10084.9|10087.8|10079.8|36
1647278080000|2022-03-14 17:14:40|10088|10080|10087.9|10079.9|10088.4|10080.4|10085.9|10077.9|12
1647278090000|2022-03-14 17:14:50|10086.4|10082.4|10087.4|10079.4|10087.9|10082.4|10084.4|10076.4|29
1647278100000|2022-03-14 17:15:00|10087.9|10079.9|10092.5|10084.5|10093|10086.6|10086|10079.9|30
1647278110000|2022-03-14 17:15:10|10093|10085|10102.9|10094.9|10103.3|10096.8|10093|10085|85
1647278120000|2022-03-14 17:15:20|10103.3|10095.3|10100.9|10092.9|10106.3|10099.8|10100.8|10092.8|31
1647278130000|2022-03-14 17:15:30|10101.3|10093.3|10104|10096|10104|10096|10100.8|10092.8|32
1647278140000|2022-03-14 17:15:40|10104.4|10096.4|10100|10092|10106.3|10098.3|10097.8|10091.8|76
1647278150000|2022-03-14 17:15:50|10099.9|10091.9|10096.9|10088.9|10100|10093|10094.8|10086.8|18
1647278160000|2022-03-14 17:16:00|10097.5|10089.5|10100.3|10092.3|10100.8|10092.8|10097.5|10089.5|6
1647278170000|2022-03-14 17:16:10|10100.4|10092.4|10100.3|10092.3|10103.3|10095.3|10100.3|10092.3|21
1647278180000|2022-03-14 17:16:20|10098.9|10090.9|10097|10089|10098.9|10090.9|10094.8|10087.9|39
1647278190000|2022-03-14 17:16:30|10096.9|10088.9|10095.3|10087.3|10096.9|10088.9|10091|10083.3|73
1647278200000|2022-03-14 17:16:40|10094.9|10086.9|10093.9|10085.9|10094.9|10087.4|10091.4|10084.4|9
1647278210000|2022-03-14 17:16:50|10093.4|10085.4|10094.5|10086.5|10094.5|10086.5|10092.9|10084.9|16
1647278220000|2022-03-14 17:17:00|10094.6|10086.6|10099.9|10091.9|10100|10093|10094.6|10086.6|21
1647278230000|2022-03-14 17:17:10|10099.5|10091.5|10103.5|10095.5|10103.5|10095.5|10097.8|10091.5|16
1647278240000|2022-03-14 17:17:20|10103.6|10095.6|10109.1|10101.1|10113.1|10105.1|10103.6|10095.6|43
1647278250000|2022-03-14 17:17:30|10109.6|10101.6|10113.1|10105.1|10113.7|10105.7|10109.1|10101.1|34
1647278260000|2022-03-14 17:17:40|10113.5|10105.5|10112.5|10104.5|10113.5|10106.6|10110.2|10103.3|34
1647278270000|2022-03-14 17:17:50|10113|10105|10111.9|10103.9|10113.1|10105.1|10108.9|10100.9|53
1647278280000|2022-03-14 17:18:00|10112.4|10104.4|10112.3|10104.3|10114.9|10106.9|10107.6|10101.2|87
1647278290000|2022-03-14 17:18:10|10111.9|10103.9|10109.7|10101.7|10113.9|10105.9|10107.3|10099.3|42
1647278300000|2022-03-14 17:18:20|10109.6|10101.6|10112.3|10104.3|10114.6|10106.6|10108|10101.3|22
1647278310000|2022-03-14 17:18:30|10111.7|10103.7|10118|10110|10120.4|10115.4|10111|10103.7|118
1647278320000|2022-03-14 17:18:40|10117.9|10109.9|10130|10122|10133.5|10126.4|10117.5|10109.5|155
1647278330000|2022-03-14 17:18:50|10129.6|10121.6|10125|10117|10132.5|10126.4|10121.6|10114.6|69
1647278340000|2022-03-14 17:19:00|10124.1|10116.1|10122|10114|10124.2|10117.6|10118.6|10112.4|39
1647278350000|2022-03-14 17:19:10|10122.1|10114.1|10118.9|10110.9|10124.5|10116.5|10116.4|10110.8|44
1647278360000|2022-03-14 17:19:20|10118.5|10110.5|10122.5|10114.5|10123.2|10115.2|10118.5|10110.5|12
1647278370000|2022-03-14 17:19:30|10121.9|10113.9|10127.9|10119.9|10127.9|10121.2|10119|10111.9|31
1647278380000|2022-03-14 17:19:40|10124.4|10120.4|10125.3|10117.3|10127|10120.8|10122.4|10115.4|36
1647278390000|2022-03-14 17:19:50|10123.9|10115.9|10127.4|10119.4|10127.4|10120|10123.9|10115.9|11
1647278400000|2022-03-14 17:20:00|10127.5|10119.5|10127.9|10119.9|10131.5|10123.8|10127.4|10119.5|35
1647278410000|2022-03-14 17:20:10|10127.5|10119.5|10130.4|10126.4|10133.3|10127.2|10127|10119.5|26
1647278420000|2022-03-14 17:20:20|10133.5|10125.5|10133.1|10125.1|10135.8|10129|10132.2|10125.1|110
1647278430000|2022-03-14 17:20:30|10132|10124|10134.1|10126.1|10135.1|10127.1|10132|10124|38
1647278440000|2022-03-14 17:20:40|10134.7|10126.7|10131.5|10123.5|10134.7|10126.7|10129.2|10121.5|28
1647278450000|2022-03-14 17:20:50|10131.6|10123.6|10127.6|10119.6|10132.6|10124.6|10123.6|10117.6|60
1647278460000|2022-03-14 17:21:00|10127.7|10119.7|10124|10116|10128.1|10121.8|10124|10116|57
1647278470000|2022-03-14 17:21:10|10124.1|10116.1|10122.4|10118.4|10125.5|10119.6|10122|10115.5|32
1647278480000|2022-03-14 17:21:20|10125|10117|10126.3|10118.3|10127.5|10119.5|10123.9|10115.9|24
1647278490000|2022-03-14 17:21:30|10125.9|10117.9|10122.3|10114.3|10127.4|10120.4|10120.2|10114.3|31
1647278500000|2022-03-14 17:21:40|10122.7|10114.7|10122.3|10114.3|10123.7|10115.7|10118.9|10110.9|72
1647278510000|2022-03-14 17:21:50|10122.4|10114.4|10120.7|10112.7|10123.9|10115.9|10119.8|10112.7|19
1647278520000|2022-03-14 17:22:00|10120.8|10112.8|10123.2|10115.2|10128.1|10120.1|10120.6|10112.6|23
1647278530000|2022-03-14 17:22:10|10123.3|10115.3|10123.7|10115.7|10125.1|10117.1|10122|10114|20
1647278540000|2022-03-14 17:22:20|10124.2|10116.2|10124.7|10116.7|10124.8|10116.8|10122.8|10114.8|15
1647278550000|2022-03-14 17:22:30|10124.6|10116.6|10117.7|10109.7|10124.6|10116.6|10116|10108|47
1647278560000|2022-03-14 17:22:40|10117.2|10109.2|10119|10111|10122.1|10114.1|10112.6|10104.6|99
1647278570000|2022-03-14 17:22:50|10118.9|10110.9|10116|10108|10121.6|10113.6|10113.4|10106.4|30
1647278580000|2022-03-14 17:23:00|10115.9|10107.9|10116.1|10108.1|10118.1|10110.1|10115.6|10107.6|16
1647278590000|2022-03-14 17:23:10|10116.2|10108.2|10128.4|10120.4|10129.3|10121.3|10116.2|10108.2|142
1647278600000|2022-03-14 17:23:20|10129.3|10121.3|10128.4|10120.4|10130.4|10123.4|10127.3|10119.3|85
1647278610000|2022-03-14 17:23:30|10127.6|10119.6|10125|10117|10127.6|10119.6|10121.5|10113.5|54
1647278620000|2022-03-14 17:23:40|10125.5|10117.5|10127.3|10119.3|10127.3|10120.8|10122.7|10114.7|45
1647278630000|2022-03-14 17:23:50|10127.7|10119.7|10131.8|10123.8|10131.8|10123.8|10127.1|10119.1|57
1647278640000|2022-03-14 17:24:00|10131.6|10123.6|10129.8|10121.8|10132.8|10124.8|10128.2|10121.8|33
1647278650000|2022-03-14 17:24:10|10129.9|10121.9|10134.7|10126.7|10135.1|10127.1|10129.9|10121.9|23
1647278660000|2022-03-14 17:24:20|10134.3|10126.3|10135.9|10127.9|10136.2|10130.2|10133.8|10126.3|30
1647278670000|2022-03-14 17:24:30|10136.4|10128.4|10130.2|10122.2|10136.4|10128.4|10128.3|10120.3|41
1647278680000|2022-03-14 17:24:40|10130.1|10122.1|10131.1|10123.1|10133.1|10125.1|10129.1|10121.1|26
1647278690000|2022-03-14 17:24:50|10131.6|10123.6|10133.1|10125.1|10133.5|10127.6|10131.1|10123.1|23
1647278700000|2022-03-14 17:25:00|10133.4|10125.4|10129.2|10121.2|10136.3|10129.8|10125.2|10119.7|73
1647278710000|2022-03-14 17:25:10|10129.3|10121.3|10126.5|10118.5|10131.2|10124.6|10125|10117|35
1647278720000|2022-03-14 17:25:20|10126.4|10118.4|10128.6|10120.6|10130.5|10122.5|10125.5|10117.5|26
1647278730000|2022-03-14 17:25:30|10128.9|10120.9|10124.9|10116.9|10128.9|10122.8|10123.6|10116.9|26
1647278740000|2022-03-14 17:25:40|10125.8|10117.8|10125.2|10117.2|10126.9|10120|10124|10116.5|30
1647278750000|2022-03-14 17:25:50|10125.1|10117.1|10126.5|10118.5|10128.5|10120.5|10125.1|10117.1|22
1647278760000|2022-03-14 17:26:00|10125.5|10117.5|10126.2|10118.2|10126.3|10118.3|10125.3|10117.3|9
1647278770000|2022-03-14 17:26:10|10126.3|10118.3|10124.9|10116.9|10126.7|10118.7|10121.8|10115.9|33
1647278780000|2022-03-14 17:26:20|10125.4|10117.4|10127.2|10119.2|10128|10120|10124.9|10116.9|24
1647278790000|2022-03-14 17:26:30|10126.8|10118.8|10125.8|10117.8|10127|10120.8|10124.4|10117.8|14
1647278800000|2022-03-14 17:26:40|10125.2|10121.2|10121|10113|10127.3|10121.6|10120.5|10112.5|32
1647278810000|2022-03-14 17:26:50|10121.1|10113.1|10121.5|10113.5|10123.5|10115.5|10118.8|10112.5|21
1647278820000|2022-03-14 17:27:00|10119.6|10115.6|10122.7|10114.7|10123.7|10116|10119.2|10113.1|38
1647278830000|2022-03-14 17:27:10|10122.6|10114.6|10125.6|10117.6|10127.2|10119.2|10122.5|10114.5|22
1647278840000|2022-03-14 17:27:20|10125.2|10117.2|10126.6|10118.6|10128.1|10120.1|10125.2|10117.2|14
1647278850000|2022-03-14 17:27:30|10126.7|10118.7|10127.1|10119.1|10127.6|10119.6|10126.7|10118.7|2
1647278860000|2022-03-14 17:27:40|10125.2|10121.2|10120.3|10112.3|10126.4|10121.2|10120.3|10112.3|47
1647278870000|2022-03-14 17:27:50|10120.8|10112.8|10130.3|10122.3|10130.5|10124.4|10120.8|10112.8|68
1647278880000|2022-03-14 17:28:00|10130.4|10122.4|10123.8|10119.8|10131.5|10123.5|10123.4|10117.2|29
1647278890000|2022-03-14 17:28:10|10126.8|10118.8|10136.6|10128.6|10136.9|10128.9|10126.8|10118.8|86
1647278900000|2022-03-14 17:28:20|10137|10129|10130.6|10122.6|10139.2|10131.2|10130.1|10122.1|62
1647278910000|2022-03-14 17:28:30|10130.8|10122.8|10132|10124|10133.5|10125.5|10129|10122.4|38
1647278920000|2022-03-14 17:28:40|10132.4|10124.4|10135.7|10127.7|10136.1|10128.1|10131.5|10123.5|119
1647278930000|2022-03-14 17:28:50|10133.8|10129.8|10135|10131|10137.8|10131|10133.8|10127.8|16
1647278940000|2022-03-14 17:29:00|10134.6|10130.6|10131.5|10123.5|10136.3|10130.6|10130.5|10122.5|57
1647278950000|2022-03-14 17:29:10|10130.9|10122.9|10127.6|10119.6|10130.9|10122.9|10126.5|10118.5|40
1647278960000|2022-03-14 17:29:20|10127.7|10119.7|10130.3|10122.3|10131.4|10123.4|10126.4|10119.7|32
1647278970000|2022-03-14 17:29:30|10131.3|10123.3|10130.2|10122.2|10131.3|10123.3|10130.2|10122.2|7
1647278980000|2022-03-14 17:29:40|10128|10124|10122|10114|10130|10124|10121.9|10113.9|15
1647278990000|2022-03-14 17:29:50|10121.9|10113.9|10126.3|10118.3|10126.8|10118.8|10121.5|10113.5|8
1647279000000|2022-03-14 17:30:00|10126.8|10118.8|10126.8|10118.8|10130|10122|10126.8|10118.8|40
1647279010000|2022-03-14 17:30:10|10127.2|10119.2|10127.2|10119.2|10127.6|10119.6|10121.1|10115.6|56
1647279020000|2022-03-14 17:30:20|10127.6|10119.6|10133.6|10125.6|10133.6|10125.6|10126.7|10119.6|13
1647279030000|2022-03-14 17:30:30|10133.7|10125.7|10135.7|10127.7|10138.1|10130.7|10133.7|10125.7|19
1647279040000|2022-03-14 17:30:40|10135.6|10127.6|10136.6|10128.6|10136.6|10128.6|10135.6|10127.6|1
1647279050000|2022-03-14 17:30:50|10136.7|10128.7|10137.6|10129.6|10138.1|10131.1|10134.2|10126.2|60
1647279060000|2022-03-14 17:31:00|10137.5|10129.5|10145.1|10137.1|10146.2|10138.3|10137.2|10129.2|51
1647279070000|2022-03-14 17:31:10|10145.2|10137.2|10139.7|10131.7|10145.2|10138.7|10139.6|10131.6|23
1647279080000|2022-03-14 17:31:20|10140.1|10132.1|10139.1|10131.1|10140.7|10132.7|10135.7|10127.7|37
1647279090000|2022-03-14 17:31:30|10139.5|10131.5|10140.6|10132.6|10143.6|10135.6|10139.1|10131.1|16
1647279100000|2022-03-14 17:31:40|10138.1|10134.1|10150.3|10142.3|10151.8|10143.8|10138.1|10131|101
1647279110000|2022-03-14 17:31:50|10150.5|10142.5|10147.8|10139.8|10151.3|10144.3|10145.7|10137.7|55
1647279120000|2022-03-14 17:32:00|10146.1|10142.1|10149.9|10141.9|10157.1|10149.1|10145.3|10137.9|115
1647279130000|2022-03-14 17:32:10|10150.7|10142.7|10155.1|10147.1|10156.6|10148.6|10150.5|10142.7|57
1647279140000|2022-03-14 17:32:20|10155.2|10147.2|10153.4|10145.4|10155.2|10148.9|10149.7|10143.8|38
1647279150000|2022-03-14 17:32:30|10151.7|10147.7|10155.6|10147.6|10158.5|10152.4|10151.7|10145.7|55
1647279160000|2022-03-14 17:32:40|10156|10148|10160.7|10152.7|10160.8|10153.7|10153.3|10145.5|88
1647279170000|2022-03-14 17:32:50|10158.6|10150.6|10154.7|10146.7|10159.1|10151.1|10152.1|10145.6|41
1647279180000|2022-03-14 17:33:00|10155.6|10147.6|10155.9|10147.9|10158|10151.9|10154|10146|57
1647279190000|2022-03-14 17:33:10|10156.4|10148.4|10160.6|10152.6|10160.7|10154.5|10155.9|10148.4|49
1647279200000|2022-03-14 17:33:20|10160.3|10152.3|10155.1|10147.1|10160.3|10152.3|10154.7|10147|38
1647279210000|2022-03-14 17:33:30|10155.3|10147.3|10155.5|10147.5|10160.2|10152.2|10153.7|10147|19
1647279220000|2022-03-14 17:33:40|10152.5|10148.5|10157.5|10149.5|10157.5|10149.5|10152.5|10147|20
1647279230000|2022-03-14 17:33:50|10157|10149|10151|10143|10157.9|10149.9|10151|10143|23
1647279240000|2022-03-14 17:34:00|10151.4|10143.4|10149.4|10141.4|10151.4|10144.7|10147.9|10141.4|30
1647279250000|2022-03-14 17:34:10|10147.5|10143.5|10139.7|10131.7|10149.4|10143.5|10139.7|10131.7|103
1647279260000|2022-03-14 17:34:20|10140.2|10132.2|10160.6|10152.6|10161.4|10154.7|10139.2|10131.2|232
1647279270000|2022-03-14 17:34:30|10160.7|10152.7|10160.3|10152.3|10160.8|10152.8|10150.5|10143.8|111
1647279280000|2022-03-14 17:34:40|10160.4|10152.4|10145.7|10137.7|10161|10153|10144.3|10136.3|197
1647279290000|2022-03-14 17:34:50|10146.3|10138.3|10137.1|10129.1|10147.7|10139.7|10136.3|10128.7|75
1647279300000|2022-03-14 17:35:00|10138.3|10130.3|10145|10137|10145|10137|10137.5|10129.5|29
1647279310000|2022-03-14 17:35:10|10145.4|10137.4|10148|10140|10149.1|10141.7|10145.4|10137.4|38
1647279320000|2022-03-14 17:35:20|10149.2|10141.2|10151.3|10143.3|10152.7|10144.7|10147.7|10139.7|44
1647279330000|2022-03-14 17:35:30|10150.8|10142.8|10144.5|10136.5|10150.8|10142.8|10139.5|10131.5|89
1647279340000|2022-03-14 17:35:40|10144.6|10136.6|10142.9|10134.9|10146|10138|10141.9|10133.9|23
1647279350000|2022-03-14 17:35:50|10143.3|10135.3|10151|10143|10154.6|10148.5|10139.9|10132.9|114
1647279360000|2022-03-14 17:36:00|10151.2|10143.2|10153.7|10145.7|10154.2|10147.7|10151.2|10143.2|99
1647279370000|2022-03-14 17:36:10|10153.8|10145.8|10156.9|10148.9|10161|10153.9|10153.6|10145.6|109
1647279380000|2022-03-14 17:36:20|10156.5|10148.5|10160.1|10152.1|10160.1|10152.1|10155.8|10147.8|30
1647279390000|2022-03-14 17:36:30|10160.2|10152.2|10157.3|10149.3|10161.2|10153.2|10156.8|10148.8|71
1647279400000|2022-03-14 17:36:40|10157.4|10149.4|10155.2|10147.2|10157.9|10149.9|10154.6|10146.6|26
1647279410000|2022-03-14 17:36:50|10156.2|10148.2|10157.6|10149.6|10158.8|10150.8|10155.2|10147.2|57
1647279420000|2022-03-14 17:37:00|10157.3|10149.3|10153.5|10145.5|10157.3|10149.3|10151.1|10143.1|36
1647279430000|2022-03-14 17:37:10|10153.6|10145.6|10155.2|10147.2|10156.2|10148.2|10153.1|10145.1|37
1647279440000|2022-03-14 17:37:20|10155.6|10147.6|10158.3|10150.3|10159.4|10151.4|10153.9|10147.2|59
1647279450000|2022-03-14 17:37:30|10157.5|10149.5|10154.9|10146.9|10159.4|10151.4|10154.9|10146.9|12
1647279460000|2022-03-14 17:37:40|10154.8|10146.8|10153.4|10145.4|10158.4|10150.4|10151.4|10143.4|31
1647279470000|2022-03-14 17:37:50|10153.7|10145.7|10155.4|10147.4|10155.5|10149.5|10153.5|10145.7|15
1647279480000|2022-03-14 17:38:00|10156.6|10148.6|10157.5|10149.5|10160.5|10152.5|10155.4|10147.4|33
1647279490000|2022-03-14 17:38:10|10158.4|10150.4|10155.8|10147.8|10163|10155.9|10154.3|10147.1|68
1647279500000|2022-03-14 17:38:20|10155.6|10147.6|10151.4|10143.4|10155.6|10147.7|10151.4|10143.4|24
1647279510000|2022-03-14 17:38:30|10151.6|10143.6|10154.4|10146.4|10156.4|10148.4|10148.5|10142.4|31
1647279520000|2022-03-14 17:38:40|10154.8|10146.8|10156.7|10148.7|10156.7|10148.7|10154.3|10146.3|38
1647279530000|2022-03-14 17:38:50|10154.9|10146.9|10156.9|10148.9|10156.9|10148.9|10153.8|10145.8|31
1647279540000|2022-03-14 17:39:00|10157.8|10149.8|10159.3|10151.3|10160.4|10152.9|10155.8|10147.8|65
1647279550000|2022-03-14 17:39:10|10159.4|10151.4|10157.8|10149.8|10163|10155|10156.9|10149.8|29
1647279560000|2022-03-14 17:39:20|10158.2|10150.2|10147.4|10139.4|10158.2|10150.2|10146.3|10138.3|88
1647279570000|2022-03-14 17:39:30|10146.4|10138.4|10147.8|10139.8|10147.8|10140.9|10144.8|10136.8|29
1647279580000|2022-03-14 17:39:40|10147.4|10139.4|10148.4|10140.4|10151|10143|10145.4|10137.4|43
1647279590000|2022-03-14 17:39:50|10148.3|10140.3|10147.3|10139.3|10148.3|10140.3|10146|10138|13
1647279600000|2022-03-14 17:40:00|10146.9|10138.9|10144.8|10136.8|10148.2|10140.2|10144.8|10136.8|76
1647279610000|2022-03-14 17:40:10|10142.7|10138.7|10143.7|10135.7|10147.8|10139.8|10142.7|10135.3|17
1647279620000|2022-03-14 17:40:20|10144.1|10136.1|10146.2|10138.2|10147.8|10139.8|10142.2|10134.2|59
1647279630000|2022-03-14 17:40:30|10143.9|10139.9|10148|10140|10148|10140|10143.9|10137.6|14
1647279640000|2022-03-14 17:40:40|10147.5|10139.5|10147.1|10139.1|10148|10140|10145.6|10137.6|8
1647279650000|2022-03-14 17:40:50|10147.2|10139.2|10152.1|10144.1|10157.7|10149.7|10147.2|10139.2|54
1647279660000|2022-03-14 17:41:00|10152.2|10144.2|10152.6|10144.6|10157|10149|10152|10144|10
1647279670000|2022-03-14 17:41:10|10152.4|10144.4|10148.4|10140.4|10152.4|10144.4|10147.6|10139.6|27
1647279680000|2022-03-14 17:41:20|10147.9|10139.9|10142.1|10134.1|10147.9|10139.9|10141.7|10133.7|101
1647279690000|2022-03-14 17:41:30|10142.2|10134.2|10132.5|10124.5|10142.2|10134.2|10126.9|10118.9|127
1647279700000|2022-03-14 17:41:40|10134.5|10126.5|10119.9|10111.9|10134.5|10126.5|10116.3|10108.3|94
1647279710000|2022-03-14 17:41:50|10119.7|10111.7|10115|10107|10124.6|10116.6|10111.6|10103.6|93
1647279720000|2022-03-14 17:42:00|10115.4|10107.4|10118.6|10110.6|10121.3|10113.3|10115|10107|102
1647279730000|2022-03-14 17:42:10|10117.7|10109.7|10121.2|10113.2|10123.7|10115.7|10116.1|10109.4|76
1647279740000|2022-03-14 17:42:20|10120.8|10112.8|10115.7|10107.7|10120.8|10112.8|10115.7|10107.7|47
1647279750000|2022-03-14 17:42:30|10115.5|10107.5|10119.1|10111.1|10120.1|10112.1|10114.2|10106.2|34
1647279760000|2022-03-14 17:42:40|10119|10111|10119.3|10111.3|10122.6|10115.3|10119|10111|48
1647279770000|2022-03-14 17:42:50|10119.4|10111.4|10121.8|10113.8|10123.8|10115.8|10118.5|10111.4|27
1647279780000|2022-03-14 17:43:00|10121|10113|10123.2|10115.2|10124.7|10118.7|10117.7|10109.7|68
1647279790000|2022-03-14 17:43:10|10122.2|10114.2|10122.2|10114.2|10125.3|10117.3|10122.2|10114.2|49
1647279800000|2022-03-14 17:43:20|10121.8|10113.8|10119.5|10111.5|10121.8|10113.8|10116|10108|46
1647279810000|2022-03-14 17:43:30|10120|10112|10122.1|10114.1|10126.5|10118.5|10120|10112|39
1647279820000|2022-03-14 17:43:40|10121.6|10113.6|10117.9|10109.9|10121.6|10113.6|10117.5|10109.9|19
1647279830000|2022-03-14 17:43:50|10116.7|10108.7|10114.2|10106.2|10116.8|10108.8|10113.4|10105.4|42
1647279840000|2022-03-14 17:44:00|10115.3|10107.3|10109.2|10101.2|10116.5|10108.5|10107.2|10099.2|120
1647279850000|2022-03-14 17:44:10|10111.2|10103.2|10111.6|10103.6|10114.2|10106.2|10108.7|10101.7|53
1647279860000|2022-03-14 17:44:20|10112.1|10104.1|10110|10102|10112.1|10104.1|10106|10098|81
1647279870000|2022-03-14 17:44:30|10109.6|10101.6|10107.1|10099.1|10109.6|10101.7|10105.7|10097.9|64
1647279880000|2022-03-14 17:44:40|10107.2|10099.2|10110.1|10102.1|10110.1|10102.1|10103.7|10097.2|37
1647279890000|2022-03-14 17:44:50|10112.5|10104.5|10111.5|10103.5|10114|10106|10109.1|10102.2|20
1647279900000|2022-03-14 17:45:00|10109.8|10101.8|10105.1|10097.1|10115.4|10107.4|10104.5|10097.1|108
1647279910000|2022-03-14 17:45:10|10104.9|10096.9|10092.3|10084.3|10104.9|10096.9|10088.1|10080.1|178
1647279920000|2022-03-14 17:45:20|10091.7|10083.7|10087.5|10079.5|10102.3|10094.3|10083.7|10075.7|341
1647279930000|2022-03-14 17:45:30|10087.7|10079.7|10081.4|10073.4|10092|10084.9|10081.3|10073.3|119
1647279940000|2022-03-14 17:45:40|10079.4|10071.4|10059.6|10051.6|10079.5|10072.9|10059|10051|403
1647279950000|2022-03-14 17:45:50|10059.9|10051.9|10065.7|10057.7|10072.2|10064.2|10058.6|10050.6|242
1647279960000|2022-03-14 17:46:00|10066.1|10058.1|10061.8|10053.8|10070.6|10064.1|10056.8|10048.8|198
1647279970000|2022-03-14 17:46:10|10061.7|10053.7|10042.5|10034.5|10061.7|10053.7|10040.1|10032.1|232
1647279980000|2022-03-14 17:46:20|10042.1|10034.1|10047|10039|10047|10039.6|10038.6|10031.7|182
1647279990000|2022-03-14 17:46:30|10048.6|10040.6|10044.8|10036.8|10055|10049.1|10042.2|10034.2|170
1647280000000|2022-03-14 17:46:40|10044.7|10036.7|10050.2|10042.2|10050.2|10042.2|10044.3|10036.3|63
1647280010000|2022-03-14 17:46:50|10050.6|10042.6|10068.5|10060.5|10070.5|10064.2|10050.2|10042.2|210
1647280020000|2022-03-14 17:47:00|10069.2|10061.2|10058.2|10050.2|10069.9|10061.9|10057.7|10049.7|86
1647280030000|2022-03-14 17:47:10|10058.1|10050.1|10068.1|10060.1|10069.2|10061.2|10056.3|10048.3|88
1647280040000|2022-03-14 17:47:20|10067.1|10059.1|10056.6|10048.6|10067.1|10059.1|10056.6|10048.6|66
1647280050000|2022-03-14 17:47:30|10056.8|10048.8|10057.8|10049.8|10057.8|10049.8|10047.9|10039.9|82
1647280060000|2022-03-14 17:47:40|10058.8|10050.8|10050.3|10042.3|10062.9|10054.9|10047.8|10041.8|42
1647280070000|2022-03-14 17:47:50|10049.9|10041.9|10046.9|10038.9|10049.9|10043.4|10039.7|10031.7|143
1647280080000|2022-03-14 17:48:00|10046.6|10038.6|10051.1|10043.1|10055.5|10047.5|10043.2|10035.9|91
1647280090000|2022-03-14 17:48:10|10051.4|10043.4|10051.9|10043.9|10052.8|10045.2|10048.8|10042.2|38
1647280100000|2022-03-14 17:48:20|10052.4|10044.4|10049|10041|10056.8|10049.8|10049|10041|46
1647280110000|2022-03-14 17:48:30|10050|10042|10047.1|10039.1|10051.6|10043.6|10046.2|10039.1|31
1647280120000|2022-03-14 17:48:40|10049.5|10041.5|10051.8|10043.8|10051.8|10043.8|10046.5|10038.5|46
1647280130000|2022-03-14 17:48:50|10051.9|10043.9|10061.2|10053.2|10061.2|10053.2|10050.8|10042.8|81
1647280140000|2022-03-14 17:49:00|10061.4|10053.4|10055.1|10047.1|10061.7|10053.7|10055.1|10047.1|52
1647280150000|2022-03-14 17:49:10|10055.2|10047.2|10052.6|10044.6|10056.1|10048.1|10051.1|10043.1|27
1647280160000|2022-03-14 17:49:20|10053.5|10045.5|10056.1|10048.1|10059.6|10051.6|10053.5|10045.5|22
1647280170000|2022-03-14 17:49:30|10055.7|10047.7|10056|10048|10058|10050|10053.1|10045.1|23
1647280180000|2022-03-14 17:49:40|10056.2|10048.2|10077|10069|10077.5|10071.2|10055.7|10047.7|102
1647280190000|2022-03-14 17:49:50|10076.6|10068.6|10077.9|10069.9|10081.1|10075|10074.9|10066.9|98
1647280200000|2022-03-14 17:50:00|10076.8|10068.8|10077.3|10069.3|10080.4|10072.4|10075.2|10068.8|63
1647280210000|2022-03-14 17:50:10|10077.4|10069.4|10077.4|10069.4|10080.3|10072.3|10076.5|10068.5|33
1647280220000|2022-03-14 17:50:20|10077.3|10069.3|10072|10064|10077.3|10070.4|10069.2|10061.2|57
1647280230000|2022-03-14 17:50:30|10071.6|10063.6|10069.5|10061.5|10076.4|10068.4|10069.2|10061.2|53
1647280240000|2022-03-14 17:50:40|10069.2|10061.2|10071|10063|10071|10063|10067.8|10059.8|26
1647280250000|2022-03-14 17:50:50|10070.8|10062.8|10073.5|10065.5|10073.5|10065.6|10069.1|10061.1|26
1647280260000|2022-03-14 17:51:00|10073.6|10065.6|10073|10065|10076.1|10069.8|10068.7|10060.7|24
1647280270000|2022-03-14 17:51:10|10073.1|10065.1|10078.3|10070.3|10080.2|10072.8|10073.1|10065.1|58
1647280280000|2022-03-14 17:51:20|10079.1|10071.1|10078.9|10070.9|10079.5|10073.3|10076.1|10068.1|47
1647280290000|2022-03-14 17:51:30|10079.4|10071.4|10091.6|10083.6|10096.6|10089.6|10079.4|10071.4|121
1647280300000|2022-03-14 17:51:40|10092.4|10084.4|10086.8|10078.8|10092.4|10084.4|10085.3|10077.3|41
1647280310000|2022-03-14 17:51:50|10087.2|10079.2|10083.6|10075.6|10087.2|10079.2|10082.7|10074.7|22
1647280320000|2022-03-14 17:52:00|10083.5|10075.5|10080.1|10072.1|10084.1|10076.1|10080.1|10072.1|29
1647280330000|2022-03-14 17:52:10|10080.2|10072.2|10073.9|10065.9|10081.6|10073.6|10073.4|10065.4|32
1647280340000|2022-03-14 17:52:20|10074.8|10066.8|10070.8|10062.8|10076.9|10068.9|10070.8|10062.8|15
1647280350000|2022-03-14 17:52:30|10070.7|10062.7|10068.5|10060.5|10073|10065|10066.2|10059.4|31
1647280360000|2022-03-14 17:52:40|10071.4|10063.4|10070|10062|10071.9|10063.9|10066.8|10058.8|42
1647280370000|2022-03-14 17:52:50|10069.6|10061.6|10075|10067|10075.4|10067.4|10068.6|10060.6|12
1647280380000|2022-03-14 17:53:00|10074|10066|10068.5|10060.5|10074|10066|10068.5|10060.5|17
1647280390000|2022-03-14 17:53:10|10069|10061|10057.5|10049.5|10069.5|10063.4|10057.5|10049.5|58
1647280400000|2022-03-14 17:53:20|10057.4|10049.4|10053.3|10045.3|10059|10051|10050.4|10043.9|56
1647280410000|2022-03-14 17:53:30|10050|10047.2|10035.3|10027.3|10052.6|10047.2|10032.7|10024.7|381
1647280420000|2022-03-14 17:53:40|10035.4|10027.4|10037|10029|10042.1|10034.1|10034.4|10027.4|122
1647280430000|2022-03-14 17:53:50|10037.4|10029.4|10032|10024|10038.9|10032|10028.4|10020.6|88
1647280440000|2022-03-14 17:54:00|10032.1|10024.1|10031.5|10023.5|10039|10031.6|10031.5|10023.5|107
1647280450000|2022-03-14 17:54:10|10030.5|10022.5|10026.2|10018.2|10030.5|10022.5|10022.6|10014.6|89
1647280460000|2022-03-14 17:54:20|10025.2|10017.2|10026.1|10018.1|10027|10019|10022|10014|85
1647280470000|2022-03-14 17:54:30|10024.9|10016.9|10023.6|10015.6|10028.1|10021.8|10023.1|10015.1|87
1647280480000|2022-03-14 17:54:40|10023.1|10015.1|10022|10014|10026.1|10018.1|10015.8|10008.5|93
1647280490000|2022-03-14 17:54:50|10019.2|10015.2|10019|10011|10027.3|10019.3|10018.6|10010.6|65
1647280500000|2022-03-14 17:55:00|10018.5|10010.5|10001.1|9993.1|10018.5|10010.5|10001.1|9993.1|143
1647280510000|2022-03-14 17:55:10|10000.7|9992.7|10012.8|10004.8|10013.6|10005.6|9995.6|9987.6|112
1647280520000|2022-03-14 17:55:20|10012.4|10004.4|10014.8|10006.8|10017.7|10009.7|10009.7|10001.7|82
1647280530000|2022-03-14 17:55:30|10015|10007|10011.3|10003.3|10020.6|10013|10010.3|10002.3|132
1647280540000|2022-03-14 17:55:40|10011.4|10003.4|9997|9989|10011.8|10003.8|9994.8|9986.8|141
1647280550000|2022-03-14 17:55:50|9997.3|9989.3|9997.2|9989.2|9999.9|9991.9|9993.4|9986.9|63
1647280560000|2022-03-14 17:56:00|9997.6|9989.6|9991.7|9983.7|9999.7|9993.2|9990.6|9982.6|93
1647280570000|2022-03-14 17:56:10|9992|9984|9995.9|9987.9|9995.9|9989.8|9984.8|9978.5|97
1647280580000|2022-03-14 17:56:20|9996.9|9988.9|9992.8|9984.8|9996.9|9988.9|9982.2|9974.2|183
1647280590000|2022-03-14 17:56:30|9992.3|9984.3|9992.8|9984.8|9997.3|9989.8|9988|9980|85
1647280600000|2022-03-14 17:56:40|9992.9|9984.9|10002.3|9994.3|10004.3|9996.3|9992.3|9984.3|76
1647280610000|2022-03-14 17:56:50|10001.9|9993.9|10003.8|9995.8|10005|9997|9996.3|9988.3|63
1647280620000|2022-03-14 17:57:00|10003.4|9995.4|10011|10003|10011|10003|10001.8|9993.8|151
1647280630000|2022-03-14 17:57:10|10010.9|10002.9|10022.5|10014.5|10022.5|10015.2|10010.4|10002.4|79
1647280640000|2022-03-14 17:57:20|10022.2|10014.2|10027.5|10019.5|10030|10022.8|10018|10011.5|94
1647280650000|2022-03-14 17:57:30|10027.4|10019.4|10026.1|10018.1|10028.5|10022|10022.6|10016|115
1647280660000|2022-03-14 17:57:40|10026.5|10018.5|10034.5|10026.5|10034.5|10026.5|10025.6|10017.6|58
1647280670000|2022-03-14 17:57:50|10035.5|10027.5|10023.1|10015.1|10036.1|10028.1|10019.6|10011.6|112
1647280680000|2022-03-14 17:58:00|10021.4|10017.4|10028|10020|10033.8|10025.8|10021.4|10015.6|45
1647280690000|2022-03-14 17:58:10|10028.1|10020.1|10037.5|10029.5|10041.5|10034.2|10028.1|10020.1|123
1647280700000|2022-03-14 17:58:20|10036.6|10032.6|10036.5|10028.5|10041.5|10033.5|10033.6|10026.9|41
1647280710000|2022-03-14 17:58:30|10036.6|10028.6|10037.5|10029.5|10040.3|10032.3|10034|10027.5|41
1647280720000|2022-03-14 17:58:40|10038|10030|10035.4|10027.4|10039.4|10031.4|10035.4|10027.4|23
1647280730000|2022-03-14 17:58:50|10035.5|10027.5|10035.5|10027.5|10036|10028|10033.5|10025.5|11
1647280740000|2022-03-14 17:59:00|10033.6|10029.6|10041|10033|10044.7|10036.7|10032.8|10025.5|149
1647280750000|2022-03-14 17:59:10|10041.1|10033.1|10043.6|10035.6|10043.6|10035.6|10039.1|10031.1|33
1647280760000|2022-03-14 17:59:20|10043.7|10035.7|10045.2|10037.2|10046.1|10038.1|10041.8|10034.8|44
1647280770000|2022-03-14 17:59:30|10044.1|10036.1|10045.1|10037.1|10048.1|10040.1|10041|10034.6|72
1647280780000|2022-03-14 17:59:40|10044.6|10036.6|10048.3|10040.3|10048.3|10040.3|10039.1|10031.1|39
1647280790000|2022-03-14 17:59:50|10049.3|10041.3|10045.2|10037.2|10050.3|10043.8|10043|10037|62
1647280800000|2022-03-14 18:00:00|10044.9|10036.9|10044.3|10036.3|10047.1|10039.8|10041.1|10033.1|89
1647280810000|2022-03-14 18:00:10|10045.1|10037.1|10053.8|10045.8|10058.8|10051.8|10045.1|10037.1|85
1647280820000|2022-03-14 18:00:20|10054.2|10046.2|10058.1|10050.1|10058.1|10050.1|10051.6|10043.6|35
1647280830000|2022-03-14 18:00:30|10058|10050|10058.7|10050.7|10063.1|10055.1|10054.3|10046.3|81
1647280840000|2022-03-14 18:00:40|10056.2|10052.2|10055.7|10047.7|10058.7|10052.2|10053.1|10045.1|43
1647280850000|2022-03-14 18:00:50|10056.4|10048.4|10059.3|10051.3|10061.3|10053.3|10055.3|10047.3|30
1647280860000|2022-03-14 18:01:00|10059.4|10051.4|10055.1|10047.1|10061.2|10053.2|10055.1|10047.1|43
1647280870000|2022-03-14 18:01:10|10055.4|10047.4|10053.5|10045.5|10056.6|10048.6|10048.6|10040.9|49
1647280880000|2022-03-14 18:01:20|10053.3|10045.3|10052.1|10044.1|10053.5|10045.5|10051.1|10043.1|24
1647280890000|2022-03-14 18:01:30|10052|10044|10052.5|10044.5|10054.3|10046.3|10048.5|10040.5|33
1647280900000|2022-03-14 18:01:40|10052.6|10044.6|10049.7|10041.7|10057.5|10049.5|10049.7|10041.7|61
1647280910000|2022-03-14 18:01:50|10050.2|10042.2|10050.1|10042.1|10052.2|10045.8|10048|10041.2|17
1647280920000|2022-03-14 18:02:00|10048.6|10044.6|10044.4|10036.4|10053.5|10047|10043.9|10035.9|52
1647280930000|2022-03-14 18:02:10|10044.3|10036.3|10042|10034|10046|10039.4|10040.8|10032.8|55
1647280940000|2022-03-14 18:02:20|10044.5|10036.5|10045.3|10037.3|10045.8|10039|10043|10035|12
1647280950000|2022-03-14 18:02:30|10045.1|10037.1|10042.3|10034.3|10045.1|10037.1|10040|10032.4|23
1647280960000|2022-03-14 18:02:40|10042.2|10034.2|10043.3|10035.3|10043.3|10036.8|10040.8|10033.1|26
1647280970000|2022-03-14 18:02:50|10044|10036|10049.5|10041.5|10053|10045|10044|10036|51
1647280980000|2022-03-14 18:03:00|10048.9|10040.9|10054.4|10046.4|10054.5|10046.5|10048|10040|30
1647280990000|2022-03-14 18:03:10|10054.5|10046.5|10050.2|10042.2|10054.9|10046.9|10049.2|10041.8|22
1647281000000|2022-03-14 18:03:20|10047|10043|10040.3|10032.3|10048.2|10043|10034.7|10026.7|78
1647281010000|2022-03-14 18:03:30|10039.8|10031.8|10038.2|10030.2|10039.8|10031.8|10033.2|10026.9|37
1647281020000|2022-03-14 18:03:40|10041.1|10033.1|10038.4|10030.4|10042.6|10034.6|10038.2|10030.2|9
1647281030000|2022-03-14 18:03:50|10039.2|10031.2|10035.2|10027.2|10039.3|10031.3|10034.4|10026.4|15
1647281040000|2022-03-14 18:04:00|10034.9|10026.9|10023.1|10015.1|10034.9|10026.9|10021.6|10013.6|55
1647281050000|2022-03-14 18:04:10|10021.2|10017.2|10025.2|10017.2|10030.1|10022.1|10021.2|10017.2|54
1647281060000|2022-03-14 18:04:20|10024.3|10016.3|10025.3|10017.3|10028.2|10020.2|10022.3|10014.3|32
1647281070000|2022-03-14 18:04:30|10025.1|10017.1|10027.8|10019.8|10030.8|10025|10021.8|10013.8|65
1647281080000|2022-03-14 18:04:40|10028.3|10020.3|10022.3|10014.3|10028.3|10020.3|10019.6|10013.3|12
1647281090000|2022-03-14 18:04:50|10022.2|10014.2|10020.3|10012.3|10022.7|10014.7|10018.3|10010.3|16
1647281100000|2022-03-14 18:05:00|10019.9|10011.9|10015.8|10011.8|10019.9|10011.9|10012.2|10004.2|121
1647281110000|2022-03-14 18:05:10|10017.7|10009.7|10011.3|10003.3|10021.3|10014.8|10009.6|10001.6|95
1647281120000|2022-03-14 18:05:20|10011.7|10003.7|10008.5|10000.5|10012.2|10004.2|10007.1|9999.1|51
1647281130000|2022-03-14 18:05:30|10009.7|10001.7|10004.6|9996.6|10015.2|10007.2|10004.6|9996.6|68
1647281140000|2022-03-14 18:05:40|10001.8|9993.8|10009|10001|10009|10001|9999.4|9991.4|97
1647281150000|2022-03-14 18:05:50|10009.6|10001.6|10019.1|10011.1|10020.3|10013.6|10008.7|10000.7|51
1647281160000|2022-03-14 18:06:00|10019.5|10011.5|10021.2|10013.2|10023.6|10015.6|10017|10009|37
1647281170000|2022-03-14 18:06:10|10020.8|10012.8|10019|10011|10024.2|10016.2|10018.5|10010.5|51
1647281180000|2022-03-14 18:06:20|10018.9|10010.9|10021.9|10013.9|10022.6|10014.6|10017.5|10009.5|11
1647281190000|2022-03-14 18:06:30|10019.6|10015.6|10017|10009|10019.6|10015.6|10012|10004|33
1647281200000|2022-03-14 18:06:40|10016.9|10008.9|10010.8|10002.8|10018.9|10010.9|10006.9|9998.9|60
1647281210000|2022-03-14 18:06:50|10010.4|10002.4|10008.4|10000.4|10011.3|10004.6|10007.4|9999.4|16
1647281220000|2022-03-14 18:07:00|10010.4|10002.4|10015|10007|10019.1|10011.1|10009.3|10001.3|69
1647281230000|2022-03-14 18:07:10|10015.5|10007.5|10021.5|10013.5|10023|10015|10015.4|10007.4|22
1647281240000|2022-03-14 18:07:20|10021.9|10013.9|10012|10004|10027.5|10019.5|10012|10004|42
1647281250000|2022-03-14 18:07:30|10011.7|10003.7|10018.5|10010.5|10019|10011|10010.5|10002.5|26
1647281260000|2022-03-14 18:07:40|10018.9|10010.9|10023.8|10015.8|10024.1|10016.1|10018.9|10010.9|39
1647281270000|2022-03-14 18:07:50|10023.7|10015.7|10028.2|10020.2|10028.2|10020.2|10023.2|10015.2|61
1647281280000|2022-03-14 18:08:00|10028.6|10020.6|10023.9|10015.9|10029.7|10021.7|10021.7|10013.7|103
1647281290000|2022-03-14 18:08:10|10024|10016|10023.8|10015.8|10028.6|10020.6|10023.3|10015.3|54
1647281300000|2022-03-14 18:08:20|10021.9|10013.9|10026.8|10018.8|10029.9|10021.9|10021.9|10013.9|48
1647281310000|2022-03-14 18:08:30|10026.2|10018.2|10026.8|10018.8|10026.8|10018.8|10018.8|10011.3|41
1647281320000|2022-03-14 18:08:40|10026.7|10018.7|10022.9|10014.9|10027.4|10021.2|10019.4|10011.4|45
1647281330000|2022-03-14 18:08:50|10023.4|10015.4|10024.4|10016.4|10028.8|10020.8|10020.6|10012.6|37
1647281340000|2022-03-14 18:09:00|10023.6|10015.6|10027.3|10019.3|10027.3|10019.3|10023|10015|22
1647281350000|2022-03-14 18:09:10|10027.8|10019.8|10010.5|10002.5|10028.6|10020.6|10006.6|9999.9|77
1647281360000|2022-03-14 18:09:20|10010.9|10002.9|10009.3|10001.3|10012.9|10004.9|10008.3|10000.3|44
1647281370000|2022-03-14 18:09:30|10008.9|10000.9|10019.9|10011.9|10021.9|10014|10008.9|10000.9|48
1647281380000|2022-03-14 18:09:40|10019.7|10011.7|10023.8|10015.8|10024.1|10016.6|10013.3|10005.3|79
1647281390000|2022-03-14 18:09:50|10023.5|10015.5|10030.1|10022.1|10030.4|10022.4|10023.5|10015.5|34
1647281400000|2022-03-14 18:10:00|10029.6|10021.6|10030.8|10022.8|10035|10027|10028.9|10020.9|87
1647281410000|2022-03-14 18:10:10|10031.3|10023.3|10039.3|10031.3|10044.8|10036.8|10030.4|10022.4|111
1647281420000|2022-03-14 18:10:20|10039.6|10031.6|10043.7|10035.7|10050.3|10042.3|10039.6|10031.6|75
1647281430000|2022-03-14 18:10:30|10044|10036|10049.8|10041.8|10050.4|10044.1|10044|10036|54
1647281440000|2022-03-14 18:10:40|10047.3|10043.3|10048.2|10040.2|10051.8|10043.8|10045.8|10037.8|64
1647281450000|2022-03-14 18:10:50|10047.8|10039.8|10053.9|10045.9|10056.8|10050.6|10047.8|10039.8|83
1647281460000|2022-03-14 18:11:00|10052.9|10044.9|10052.4|10044.4|10056.4|10049.8|10051.8|10043.9|52
1647281470000|2022-03-14 18:11:10|10052|10044|10052.6|10044.6|10057.3|10049.3|10050|10042|88
1647281480000|2022-03-14 18:11:20|10052.3|10044.3|10054|10046|10054.9|10046.9|10050|10042|14
1647281490000|2022-03-14 18:11:30|10053.7|10045.7|10050.3|10042.3|10053.7|10045.7|10048.8|10040.8|29
1647281500000|2022-03-14 18:11:40|10048.1|10044.1|10048|10040|10050.3|10044.1|10045.8|10037.8|42
1647281510000|2022-03-14 18:11:50|10047.8|10039.8|10050.4|10042.4|10051.3|10043.3|10043.5|10035.5|30
1647281520000|2022-03-14 18:12:00|10046.9|10042.9|10055.9|10047.9|10057.4|10049.4|10046.9|10041|58
1647281530000|2022-03-14 18:12:10|10056.5|10048.5|10052|10044|10056.5|10050.9|10048.7|10042.4|18
1647281540000|2022-03-14 18:12:20|10051.6|10043.6|10049.4|10041.4|10051.6|10043.7|10046.9|10039.4|24
1647281550000|2022-03-14 18:12:30|10049.9|10041.9|10049.3|10041.3|10052.3|10044.3|10046.9|10039.4|43
1647281560000|2022-03-14 18:12:40|10048.9|10040.9|10036.5|10028.5|10048.9|10042.1|10036|10028|95
1647281570000|2022-03-14 18:12:50|10038.5|10030.5|10038.9|10030.9|10040.6|10032.6|10033.1|10025.1|51
1647281580000|2022-03-14 18:13:00|10038.8|10030.8|10036|10028|10038.8|10030.8|10032.8|10024.8|49
1647281590000|2022-03-14 18:13:10|10036.4|10028.4|10035|10027|10036.4|10028.4|10031.9|10025.6|30
1647281600000|2022-03-14 18:13:20|10034.9|10026.9|10037.7|10029.7|10037.8|10029.8|10031.8|10023.8|50
1647281610000|2022-03-14 18:13:30|10037.2|10029.2|10040.8|10032.8|10045.4|10037.4|10037.2|10029.2|68
1647281620000|2022-03-14 18:13:40|10041.3|10033.3|10033.2|10025.2|10041.3|10033.3|10033.2|10025.2|37
1647281630000|2022-03-14 18:13:50|10033.6|10025.6|10017.7|10009.7|10033.6|10025.6|10016.7|10009.7|55
1647281640000|2022-03-14 18:14:00|10017.1|10009.1|10019.7|10011.7|10019.7|10011.7|10014.4|10006.4|23
1647281650000|2022-03-14 18:14:10|10019.8|10011.8|10021.7|10013.7|10026.6|10019.7|10019.8|10011.8|63
1647281660000|2022-03-14 18:14:20|10021.9|10013.9|10024.1|10016.1|10028.7|10020.7|10021.9|10013.9|42
1647281670000|2022-03-14 18:14:30|10023.6|10015.6|10024.1|10016.1|10027.5|10019.5|10022.1|10014.6|51
1647281680000|2022-03-14 18:14:40|10025.1|10017.1|10021.6|10013.6|10025.1|10017.1|10016.7|10008.7|68
1647281690000|2022-03-14 18:14:50|10021.9|10013.9|10027.8|10019.8|10028.4|10020.4|10021.1|10013.9|49
1647281700000|2022-03-14 18:15:00|10027.9|10019.9|10038.5|10030.5|10038.9|10030.9|10027.9|10019.9|48
1647281710000|2022-03-14 18:15:10|10039|10031|10047.1|10043.1|10050.1|10043.1|10039|10031|42
1647281720000|2022-03-14 18:15:20|10047.9|10043.9|10049.1|10041.1|10053.7|10045.7|10047.3|10039.3|46
1647281730000|2022-03-14 18:15:30|10049.2|10041.2|10055.5|10047.5|10057.5|10049.5|10049.2|10041.2|29
1647281740000|2022-03-14 18:15:40|10055.4|10047.4|10061|10053|10061|10053|10054|10046|64
1647281750000|2022-03-14 18:15:50|10061.2|10053.2|10065.9|10057.9|10068.9|10060.9|10061.2|10053.2|102
1647281760000|2022-03-14 18:16:00|10065.8|10057.8|10059.7|10051.7|10066.7|10058.7|10059.7|10051.7|60
1647281770000|2022-03-14 18:16:10|10059.8|10051.8|10056.1|10048.1|10062.7|10056.7|10054.6|10046.6|98
1647281780000|2022-03-14 18:16:20|10056.6|10048.6|10063.1|10055.1|10063.5|10055.5|10056.1|10048.6|26
1647281790000|2022-03-14 18:16:30|10062.7|10054.7|10061.6|10053.6|10067.5|10059.5|10061.6|10053.6|53
1647281800000|2022-03-14 18:16:40|10063.6|10055.6|10064.6|10056.6|10064.6|10057.5|10058.1|10052.6|28
1647281810000|2022-03-14 18:16:50|10064.4|10056.4|10063.6|10055.6|10064.4|10056.7|10060.7|10053.6|61
1647281820000|2022-03-14 18:17:00|10063.9|10055.9|10088.3|10080.3|10089.8|10081.8|10063.9|10055.9|271
1647281830000|2022-03-14 18:17:10|10088.1|10080.1|10084.3|10076.3|10091.6|10083.6|10081.5|10074.4|138
1647281840000|2022-03-14 18:17:20|10083.9|10075.9|10085.2|10077.2|10087.3|10080.3|10079.9|10071.9|101
1647281850000|2022-03-14 18:17:30|10083.4|10075.4|10082.3|10074.3|10086.8|10078.8|10078.9|10070.9|136
1647281860000|2022-03-14 18:17:40|10081.8|10073.8|10087.7|10079.7|10091.7|10083.7|10081.6|10073.6|73
1647281870000|2022-03-14 18:17:50|10087.2|10079.2|10085.2|10077.2|10090.6|10082.6|10079.3|10072.2|57
1647281880000|2022-03-14 18:18:00|10085.1|10077.1|10082.1|10074.1|10087|10079|10078.7|10072.2|184
1647281890000|2022-03-14 18:18:10|10082.2|10074.2|10087.9|10079.9|10088.8|10080.8|10082.2|10074.2|89
1647281900000|2022-03-14 18:18:20|10088.1|10080.1|10086|10078|10091|10083|10083.5|10075.5|71
1647281910000|2022-03-14 18:18:30|10085.9|10077.9|10093.5|10085.5|10094.4|10087.5|10083.4|10075.4|37
1647281920000|2022-03-14 18:18:40|10093.4|10085.4|10089|10081|10095|10087|10085.5|10079.7|43
1647281930000|2022-03-14 18:18:50|10089.1|10081.1|10090.6|10082.6|10094|10086.7|10087.3|10081|42
1647281940000|2022-03-14 18:19:00|10090.4|10082.4|10090.4|10082.4|10092.2|10085.9|10089.6|10081.6|50
1647281950000|2022-03-14 18:19:10|10090.8|10082.8|10091.8|10083.8|10097.1|10090.1|10089.9|10082.8|112
1647281960000|2022-03-14 18:19:20|10091.9|10083.9|10092.4|10084.4|10094.4|10086.4|10089.5|10082.4|40
1647281970000|2022-03-14 18:19:30|10092.3|10084.3|10087.6|10079.6|10092.3|10085.1|10084.7|10078.6|33
1647281980000|2022-03-14 18:19:40|10086.8|10078.8|10077.1|10069.1|10087.2|10079.5|10074.1|10068.1|40
1647281990000|2022-03-14 18:19:50|10077.6|10069.6|10079|10071|10082.4|10077.3|10076|10068|33
1647282000000|2022-03-14 18:20:00|10079.1|10071.1|10092.7|10084.7|10093.7|10085.7|10077|10069|102
1647282010000|2022-03-14 18:20:10|10093.2|10085.2|10093|10085|10094.3|10086.3|10087.5|10079.5|38
1647282020000|2022-03-14 18:20:20|10093.4|10085.4|10097.1|10089.1|10099|10091|10089.6|10081.6|60
1647282030000|2022-03-14 18:20:30|10097.2|10089.2|10110|10102|10110.9|10104.9|10097.2|10089.2|128
1647282040000|2022-03-14 18:20:40|10110.5|10102.5|10105.9|10097.9|10111.5|10105.3|10105.9|10097.9|59
1647282050000|2022-03-14 18:20:50|10102.9|10098.9|10106.7|10098.7|10109.2|10101.2|10102.9|10095.4|79
1647282060000|2022-03-14 18:21:00|10107.5|10099.5|10106.6|10098.6|10108.2|10100.7|10104.7|10098.2|29
1647282070000|2022-03-14 18:21:10|10106.2|10098.2|10108.3|10100.3|10115.2|10107.5|10102.1|10095.6|88
1647282080000|2022-03-14 18:21:20|10108.8|10100.8|10123.8|10115.8|10126.4|10118.4|10107.3|10099.3|220
1647282090000|2022-03-14 18:21:30|10123.9|10115.9|10128.5|10120.5|10138|10130.5|10123.9|10115.9|240
1647282100000|2022-03-14 18:21:40|10128.1|10120.1|10126.8|10118.8|10133|10125|10123.8|10115.8|153
1647282110000|2022-03-14 18:21:50|10126.4|10118.4|10119.1|10111.1|10126.4|10118.4|10119.1|10111.1|100
1647282120000|2022-03-14 18:22:00|10120.1|10112.1|10132.8|10124.8|10135|10128.7|10119.6|10111.6|150
1647282130000|2022-03-14 18:22:10|10132.9|10124.9|10132.4|10124.4|10132.9|10124.9|10126.4|10118.4|58
1647282140000|2022-03-14 18:22:20|10132.7|10124.7|10125.8|10117.8|10139.1|10131.1|10125.8|10117.8|91
1647282150000|2022-03-14 18:22:30|10125.4|10117.4|10123.8|10115.8|10125.8|10117.8|10120.3|10112.3|60
1647282160000|2022-03-14 18:22:40|10123.7|10115.7|10120.2|10112.2|10125.8|10117.8|10119.2|10111.2|35
1647282170000|2022-03-14 18:22:50|10118.8|10110.8|10123.8|10115.8|10128.3|10122.5|10116.7|10110.8|146
1647282180000|2022-03-14 18:23:00|10123.7|10115.7|10134.2|10126.2|10134.2|10126.3|10121.8|10113.8|75
1647282190000|2022-03-14 18:23:10|10133.7|10125.7|10138.3|10130.3|10142.7|10134.7|10127.7|10121.2|114
1647282200000|2022-03-14 18:23:20|10138.4|10130.4|10130.5|10122.5|10140.9|10133.9|10125.6|10117.6|117
1647282210000|2022-03-14 18:23:30|10130.6|10122.6|10135.1|10127.1|10135.5|10129.1|10128|10120|43
1647282220000|2022-03-14 18:23:40|10135.5|10127.5|10145.3|10137.3|10146.5|10138.5|10132.6|10124.6|97
1647282230000|2022-03-14 18:23:50|10145.7|10137.7|10160.8|10152.8|10160.8|10154.9|10143.3|10135.3|415
1647282240000|2022-03-14 18:24:00|10158.9|10154.9|10150|10142|10163.2|10156.5|10143.3|10136.7|146
1647282250000|2022-03-14 18:24:10|10149.9|10141.9|10148.2|10140.2|10156.1|10148.1|10147.5|10139.5|131
1647282260000|2022-03-14 18:24:20|10147|10139|10147.8|10139.8|10149.1|10141.1|10139.7|10131.7|194
1647282270000|2022-03-14 18:24:30|10148.2|10140.2|10139.7|10131.7|10148.3|10140.3|10138.4|10130.4|77
1647282280000|2022-03-14 18:24:40|10139.3|10131.3|10143.1|10135.1|10148.9|10140.9|10135.7|10129.4|123
1647282290000|2022-03-14 18:24:50|10143|10135|10139.4|10131.4|10143|10135|10134.9|10128.6|84
1647282300000|2022-03-14 18:25:00|10139|10131|10134.1|10126.1|10142.1|10134.1|10132.3|10124.3|109
1647282310000|2022-03-14 18:25:10|10133.9|10125.9|10123.7|10115.7|10133.9|10125.9|10118.4|10110.4|351
1647282320000|2022-03-14 18:25:20|10123.6|10115.6|10121.4|10113.4|10125.6|10118.1|10117.2|10109.2|195
1647282330000|2022-03-14 18:25:30|10120|10112|10138.5|10130.5|10138.5|10130.5|10118|10110|111
1647282340000|2022-03-14 18:25:40|10138.1|10130.1|10154.1|10146.1|10157.7|10149.7|10131.6|10123.6|241
1647282350000|2022-03-14 18:25:50|10153.7|10145.7|10148.1|10140.1|10155|10147|10148|10140|71
1647282360000|2022-03-14 18:26:00|10147.9|10139.9|10151|10143|10154.5|10146.5|10143.5|10135.5|89
1647282370000|2022-03-14 18:26:10|10151.9|10143.9|10140.8|10132.8|10156.4|10148.4|10139.3|10131.3|208
1647282380000|2022-03-14 18:26:20|10141.6|10133.6|10143.1|10135.1|10144|10136|10137|10129|105
1647282390000|2022-03-14 18:26:30|10142.7|10134.7|10147.1|10139.1|10153.1|10145.1|10142.7|10134.7|198
1647282400000|2022-03-14 18:26:40|10146.8|10138.8|10141.2|10133.2|10147.2|10139.2|10136|10128|240
1647282410000|2022-03-14 18:26:50|10140.4|10132.4|10115.3|10107.3|10141.7|10133.7|10115.3|10107.3|276
1647282420000|2022-03-14 18:27:00|10115.5|10107.5|10124.2|10116.2|10124.9|10117.9|10110.9|10102.9|248
1647282430000|2022-03-14 18:27:10|10124.8|10116.8|10118.7|10110.7|10124.9|10116.9|10103.6|10095.6|169
1647282440000|2022-03-14 18:27:20|10115.8|10107.8|10125.5|10117.5|10126.3|10118.3|10114.8|10106.8|134
1647282450000|2022-03-14 18:27:30|10123.7|10115.7|10130.7|10122.7|10131.2|10124.9|10114.2|10106.2|151
1647282460000|2022-03-14 18:27:40|10131.3|10123.3|10142.4|10134.4|10143.3|10135.3|10122.7|10114.7|186
1647282470000|2022-03-14 18:27:50|10143.1|10135.1|10146.5|10138.5|10148.5|10140.5|10137.8|10129.8|151
1647282480000|2022-03-14 18:28:00|10145.8|10137.8|10171.7|10163.7|10172.4|10164.4|10137.6|10129.6|663
1647282490000|2022-03-14 18:28:10|10172.2|10164.2|10170.1|10162.1|10178.2|10171.5|10163.5|10157.4|555
1647282500000|2022-03-14 18:28:20|10168.9|10160.9|10167|10159|10179|10171.9|10164.1|10157.6|569
1647282510000|2022-03-14 18:28:30|10167.1|10159.1|10166.9|10158.9|10170.2|10163.1|10161.8|10153.8|518
1647282520000|2022-03-14 18:28:40|10165.1|10161.1|10158.4|10150.4|10169.1|10161.5|10157.5|10150.3|390
1647282530000|2022-03-14 18:28:50|10158.5|10150.5|10154.9|10146.9|10162.4|10156.3|10148.9|10144.3|424
1647282540000|2022-03-14 18:29:00|10154.8|10146.8|10148|10140|10156.5|10150.5|10145.5|10138.5|504
1647282550000|2022-03-14 18:29:10|10145.9|10141.9|10145|10141|10151.5|10145.7|10142.7|10134.7|414
1647282560000|2022-03-14 18:29:20|10147.4|10139.4|10154.9|10146.9|10154.9|10146.9|10140.7|10133.7|458
1647282570000|2022-03-14 18:29:30|10154.5|10146.5|10145.2|10137.2|10156.1|10149.1|10142.5|10134.8|437
1647282580000|2022-03-14 18:29:40|10144.8|10136.8|10158.8|10150.8|10163.4|10156.7|10143.3|10136.8|586
1647282590000|2022-03-14 18:29:50|10158.3|10150.3|10157.4|10149.4|10161.1|10153.7|10147|10139|513
1647282600000|2022-03-14 18:30:00|10157.6|10149.6|10159.6|10151.6|10162.4|10154.4|10155|10147|319
1647282610000|2022-03-14 18:30:10|10158.5|10154.5|10164.1|10156.1|10165.5|10157.5|10156.7|10149|116
1647282620000|2022-03-14 18:30:20|10163.9|10155.9|10167.9|10159.9|10171.7|10163.7|10161.1|10154.5|66
1647282630000|2022-03-14 18:30:30|10167.1|10159.1|10162.6|10154.6|10168.6|10160.6|10161.1|10154.6|68
1647282640000|2022-03-14 18:30:40|10162.4|10154.4|10135.1|10127.1|10162.4|10154.4|10130.3|10122.3|215
1647282650000|2022-03-14 18:30:50|10135.4|10127.4|10135|10127|10141.7|10133.7|10132.4|10124.4|68
1647282660000|2022-03-14 18:31:00|10134.9|10126.9|10130|10122|10135.1|10127.1|10125.9|10118.5|115
1647282670000|2022-03-14 18:31:10|10130.6|10122.6|10149.1|10141.1|10149.3|10141.3|10128.5|10120.5|138
1647282680000|2022-03-14 18:31:20|10149|10141|10148|10140|10155.4|10147.4|10148|10140|98
1647282690000|2022-03-14 18:31:30|10148.1|10140.1|10143.7|10135.7|10148.5|10142.3|10142.7|10134.7|70
1647282700000|2022-03-14 18:31:40|10142.4|10134.4|10143|10135|10147|10139|10137.7|10131|51
1647282710000|2022-03-14 18:31:50|10141.7|10133.7|10143.5|10135.5|10144.1|10136.1|10134.7|10127|74
1647282720000|2022-03-14 18:32:00|10143.1|10135.1|10138.1|10130.1|10143.1|10135.1|10136.1|10128.1|62
1647282730000|2022-03-14 18:32:10|10134.9|10126.9|10141.8|10133.8|10143.2|10135.2|10134.9|10126.9|65
1647282740000|2022-03-14 18:32:20|10142.7|10134.7|10142.1|10134.1|10145.2|10137.2|10140.6|10132.6|21
1647282750000|2022-03-14 18:32:30|10144.1|10136.1|10137.9|10129.9|10147.1|10139.1|10137.9|10129.9|34
1647282760000|2022-03-14 18:32:40|10133.9|10125.9|10133.3|10125.3|10137|10130.3|10132.3|10125.3|35
1647282770000|2022-03-14 18:32:50|10132.7|10124.7|10139.5|10131.5|10139.6|10131.6|10128.5|10120.5|69
1647282780000|2022-03-14 18:33:00|10139.6|10131.6|10139|10131|10140.5|10132.5|10134.9|10126.9|20
1647282790000|2022-03-14 18:33:10|10138.2|10130.2|10130.3|10122.3|10139.8|10131.8|10129.7|10121.7|23
1647282800000|2022-03-14 18:33:20|10130.4|10122.4|10121.4|10113.4|10133.5|10125.5|10121.4|10113.4|111
1647282810000|2022-03-14 18:33:30|10123.4|10115.4|10116.3|10108.3|10123.4|10115.4|10113.2|10105.2|76
1647282820000|2022-03-14 18:33:40|10116.1|10108.1|10111.7|10103.7|10116.1|10108.1|10108.2|10100.2|90
1647282830000|2022-03-14 18:33:50|10112.1|10104.1|10109|10101|10115.4|10109.1|10108.1|10100.7|94
1647282840000|2022-03-14 18:34:00|10108.5|10100.5|10114.4|10106.4|10115|10108.7|10108.5|10100.5|69
1647282850000|2022-03-14 18:34:10|10114.5|10106.5|10117|10109|10118.6|10110.6|10111.9|10103.9|44
1647282860000|2022-03-14 18:34:20|10116.8|10108.8|10114.5|10106.5|10116.8|10109.9|10110.5|10102.5|47
1647282870000|2022-03-14 18:34:30|10114.4|10106.4|10100.7|10092.7|10114.4|10106.4|10096.8|10088.8|142
1647282880000|2022-03-14 18:34:40|10100.8|10092.8|10096.2|10088.2|10103.3|10095.3|10095.3|10088.2|60
1647282890000|2022-03-14 18:34:50|10092.3|10088.3|10087.8|10079.8|10097.3|10090.7|10087.8|10079.8|63
1647282900000|2022-03-14 18:35:00|10087.4|10079.4|10087.5|10079.5|10090.3|10082.3|10087.4|10079.4|52
1647282910000|2022-03-14 18:35:10|10088.5|10080.5|10092.3|10084.3|10095.2|10087.2|10086.3|10078.3|103
1647282920000|2022-03-14 18:35:20|10091.3|10083.3|10088.9|10080.9|10091.3|10083.3|10086.8|10078.8|36
1647282930000|2022-03-14 18:35:30|10089|10081|10093|10085|10095.9|10087.9|10086.8|10078.8|78
1647282940000|2022-03-14 18:35:40|10091.5|10087.5|10100.8|10092.8|10103.8|10095.8|10091|10083|98
1647282950000|2022-03-14 18:35:50|10101.2|10093.2|10103.8|10095.8|10105.6|10097.6|10092.5|10085.8|87
1647282960000|2022-03-14 18:36:00|10103.3|10095.3|10104.8|10096.8|10105.4|10099.5|10100.9|10094.7|58
1647282970000|2022-03-14 18:36:10|10104.5|10096.5|10105.7|10097.7|10107.2|10099.2|10100.9|10095.1|69
1647282980000|2022-03-14 18:36:20|10105.8|10097.8|10109.5|10101.5|10112.6|10104.6|10105.8|10097.8|80
1647282990000|2022-03-14 18:36:30|10108.7|10100.7|10102.8|10094.8|10108.7|10100.7|10102.8|10094.8|24
1647283000000|2022-03-14 18:36:40|10103.1|10095.1|10100|10092|10103.1|10095.1|10098.1|10090.1|24
1647283010000|2022-03-14 18:36:50|10100.2|10092.2|10103.2|10095.2|10104.1|10096.1|10099.1|10091.1|36
1647283020000|2022-03-14 18:37:00|10103.5|10095.5|10112.6|10104.6|10115.5|10107.5|10103.5|10095.5|50
1647283030000|2022-03-14 18:37:10|10113|10105|10119.8|10111.8|10120.6|10112.6|10106.4|10099.8|78
1647283040000|2022-03-14 18:37:20|10119.4|10111.4|10115.6|10107.6|10119.7|10111.7|10113.6|10107.1|34
1647283050000|2022-03-14 18:37:30|10116|10108|10101.8|10093.8|10120|10112|10100.1|10092.1|78
1647283060000|2022-03-14 18:37:40|10101.9|10093.9|10101.1|10093.1|10103.3|10095.3|10101.1|10093.1|11
1647283070000|2022-03-14 18:37:50|10100.2|10092.2|10102.7|10094.7|10102.7|10094.7|10095.3|10087.3|19
1647283080000|2022-03-14 18:38:00|10103.7|10095.7|10107.4|10099.4|10107.4|10099.4|10101.7|10093.7|13
1647283090000|2022-03-14 18:38:10|10108.2|10100.2|10105.3|10097.3|10112.5|10105.9|10104.3|10096.3|55
1647283100000|2022-03-14 18:38:20|10104.8|10096.8|10102.3|10094.3|10104.8|10096.8|10102.3|10094.3|8
1647283110000|2022-03-14 18:38:30|10102.6|10094.6|10106.4|10098.4|10107.9|10099.9|10102.2|10094.2|20
1647283120000|2022-03-14 18:38:40|10106.3|10098.3|10101.9|10093.9|10106.3|10098.3|10099.6|10092.2|31
1647283130000|2022-03-14 18:38:50|10100.4|10092.4|10100.7|10092.7|10104.3|10096.3|10100.2|10092.2|9
1647283140000|2022-03-14 18:39:00|10100.8|10092.8|10101.3|10093.3|10101.4|10094|10098|10091.3|9
1647283150000|2022-03-14 18:39:10|10101.4|10093.4|10091.8|10083.8|10101.8|10093.8|10089.4|10081.4|28
1647283160000|2022-03-14 18:39:20|10089.4|10081.4|10082.9|10074.9|10089.4|10081.4|10082.9|10074.9|17
1647283170000|2022-03-14 18:39:30|10083.8|10075.8|10084.9|10076.9|10084.9|10076.9|10082.9|10074.9|14
1647283180000|2022-03-14 18:39:40|10085.3|10077.3|10086.3|10078.3|10088.9|10080.9|10083.2|10075.2|20
1647283190000|2022-03-14 18:39:50|10086|10078|10077.9|10069.9|10086|10078|10070.3|10062.3|153
1647283200000|2022-03-14 18:40:00|10078.4|10070.4|10065.8|10057.8|10081.4|10073.4|10059.6|10051.6|219
1647283210000|2022-03-14 18:40:10|10067.6|10059.6|10069.5|10061.5|10069.9|10061.9|10065.5|10057.5|35
1647283220000|2022-03-14 18:40:20|10069.4|10061.4|10072.9|10064.9|10072.9|10064.9|10069|10061|52
1647283230000|2022-03-14 18:40:30|10072.8|10064.8|10082.1|10074.1|10085.1|10077.1|10072.8|10064.8|108
1647283240000|2022-03-14 18:40:40|10082|10074|10081|10073|10082.5|10074.5|10080.9|10072.9|19
1647283250000|2022-03-14 18:40:50|10080.9|10072.9|10078.1|10070.1|10080.9|10072.9|10077.6|10069.6|15
1647283260000|2022-03-14 18:41:00|10078.5|10070.5|10074.4|10066.4|10079|10071|10074.4|10066.4|12
1647283270000|2022-03-14 18:41:10|10074|10066|10073|10065|10075|10067|10069.8|10061.8|24
1647283280000|2022-03-14 18:41:20|10073.8|10065.8|10075.4|10067.4|10075.4|10067.4|10073.3|10065.3|5
1647283290000|2022-03-14 18:41:30|10075|10067|10074.9|10066.9|10075|10067|10074.8|10066.8|2
1647283300000|2022-03-14 18:41:40|10074.8|10066.8|10075.8|10067.8|10075.8|10067.8|10069.8|10063|28
1647283310000|2022-03-14 18:41:50|10075.9|10067.9|10080.7|10072.7|10080.7|10072.7|10075.9|10067.9|24
1647283320000|2022-03-14 18:42:00|10081.1|10073.1|10075.7|10067.7|10081.6|10073.6|10075.7|10067.7|5
1647283330000|2022-03-14 18:42:10|10075.8|10067.8|10075.1|10067.1|10079.2|10071.2|10075.1|10067.1|17
1647283340000|2022-03-14 18:42:20|10076.2|10068.2|10079.3|10071.3|10079.3|10071.3|10076.2|10068.2|17
1647283350000|2022-03-14 18:42:30|10079|10071|10071.6|10063.6|10079|10071|10071.1|10063.1|19
1647283360000|2022-03-14 18:42:40|10072|10064|10081.3|10073.3|10081.3|10073.3|10068.1|10060.1|40
1647283370000|2022-03-14 18:42:50|10080.7|10072.7|10070.2|10062.2|10080.7|10072.7|10070.2|10062.2|36
1647283380000|2022-03-14 18:43:00|10072.8|10064.8|10069.7|10061.7|10074.2|10066.2|10069.1|10061.1|21
1647283390000|2022-03-14 18:43:10|10069.5|10061.5|10074.2|10066.2|10074.7|10066.7|10068.7|10060.7|22
1647283400000|2022-03-14 18:43:20|10074.3|10066.3|10082.9|10074.9|10085.8|10077.8|10074.3|10066.3|158
1647283410000|2022-03-14 18:43:30|10084|10076|10084.5|10076.5|10084.5|10076.5|10081.9|10073.9|16
1647283420000|2022-03-14 18:43:40|10084.4|10076.4|10074.4|10066.4|10084.4|10076.4|10073.6|10065.6|21
1647283430000|2022-03-14 18:43:50|10074|10066|10070|10062|10074|10066|10070|10062|6
1647283440000|2022-03-14 18:44:00|10066.8|10062.8|10069.7|10061.7|10070.3|10062.8|10063.3|10055.3|70
1647283450000|2022-03-14 18:44:10|10069.1|10061.1|10065.1|10057.1|10070.8|10062.8|10064.7|10056.7|29
1647283460000|2022-03-14 18:44:20|10064.7|10056.7|10056.3|10048.3|10064.7|10056.7|10053.5|10045.5|71
1647283470000|2022-03-14 18:44:30|10056.7|10048.7|10058.6|10050.6|10058.7|10052.6|10055.2|10047.2|21
1647283480000|2022-03-14 18:44:40|10057.7|10049.7|10070.2|10062.2|10071.2|10063.2|10057.7|10049.7|35
1647283490000|2022-03-14 18:44:50|10068.1|10060.1|10070.6|10062.6|10071.4|10063.4|10067.2|10059.2|11
1647283500000|2022-03-14 18:45:00|10072.1|10064.1|10074.6|10066.6|10078|10070|10068.9|10060.9|26
1647283510000|2022-03-14 18:45:10|10074.5|10066.5|10071.8|10063.8|10074.8|10066.8|10071.2|10063.2|9
1647283520000|2022-03-14 18:45:20|10072.2|10064.2|10075.8|10067.8|10076.9|10068.9|10072.2|10064.2|10
1647283530000|2022-03-14 18:45:30|10075.6|10067.6|10076.3|10068.3|10077.6|10069.6|10075.2|10067.2|2
1647283540000|2022-03-14 18:45:40|10076.1|10068.1|10078.7|10070.7|10078.7|10070.7|10075.6|10067.6|7
1647283550000|2022-03-14 18:45:50|10080.2|10072.2|10081.2|10073.2|10081.2|10073.2|10079.8|10071.8|8
1647283560000|2022-03-14 18:46:00|10080.8|10072.8|10076.2|10068.2|10080.8|10072.8|10074.6|10066.6|16
1647283570000|2022-03-14 18:46:10|10077.1|10069.1|10076.6|10068.6|10077.8|10069.8|10075.6|10067.6|18
1647283580000|2022-03-14 18:46:20|10076.2|10068.2|10078.2|10070.2|10078.2|10070.2|10074.2|10066.2|9
1647283590000|2022-03-14 18:46:30|10078.5|10070.5|10075.9|10067.9|10080.8|10073.4|10075.9|10067.9|11
1647283600000|2022-03-14 18:46:40|10076.4|10068.4|10068.7|10060.7|10076.4|10068.4|10068.3|10060.3|6
1647283610000|2022-03-14 18:46:50|10068.1|10060.1|10072.6|10064.6|10073.1|10065.1|10067.2|10059.2|8
1647283620000|2022-03-14 18:47:00|10073.1|10065.1|10067.6|10059.6|10073.4|10065.4|10067.6|10059.6|8
1647283630000|2022-03-14 18:47:10|10067.5|10059.5|10066.7|10058.7|10067.6|10059.6|10064.6|10056.6|16
1647283640000|2022-03-14 18:47:20|10067.1|10059.1|10070.6|10062.6|10070.6|10062.6|10066.7|10058.7|4
1647283650000|2022-03-14 18:47:30|10068.5|10060.5|10070.8|10062.8|10071.2|10063.2|10068.2|10060.2|3
1647283660000|2022-03-14 18:47:40|10071.6|10063.6|10068.2|10060.2|10072.2|10064.2|10067.3|10059.3|7
1647283670000|2022-03-14 18:47:50|10068.1|10060.1|10063.1|10055.1|10068.1|10060.1|10063.1|10055.1|5
1647283680000|2022-03-14 18:48:00|10062.7|10054.7|10066.2|10058.2|10066.2|10058.2|10061.8|10053.8|3
1647283690000|2022-03-14 18:48:10|10066.4|10058.4|10063.6|10055.6|10067.2|10059.2|10063.2|10055.2|13
1647283700000|2022-03-14 18:48:20|10064.1|10056.1|10067.7|10059.7|10068.1|10060.1|10064.1|10056.1|1
1647283720000|2022-03-14 18:48:40|10066.8|10058.8|10068.6|10060.6|10070.7|10062.7|10066.1|10058.1|55
1647283730000|2022-03-14 18:48:50|10069.6|10061.6|10072.4|10064.4|10072.4|10064.4|10069.6|10061.6|9
1647283740000|2022-03-14 18:49:00|10073.4|10065.4|10073.4|10065.4|10074.9|10066.9|10073|10065|8
1647283750000|2022-03-14 18:49:10|10073|10065|10074.4|10066.4|10075.3|10067.3|10073|10065|10
1647283760000|2022-03-14 18:49:20|10074.8|10066.8|10074.8|10066.8|10074.8|10066.8|10073.9|10065.9|1
1647283770000|2022-03-14 18:49:30|10074|10066|10066.4|10058.4|10074|10066|10066|10058|14
1647283780000|2022-03-14 18:49:40|10065.9|10057.9|10060.8|10052.8|10065.9|10057.9|10060.4|10052.4|26
1647283790000|2022-03-14 18:49:50|10059.9|10051.9|10060.3|10052.3|10061.3|10053.3|10058.7|10050.7|14
1647283800000|2022-03-14 18:50:00|10060.8|10052.8|10057.1|10049.1|10060.8|10052.8|10057.1|10049.1|8
1647283810000|2022-03-14 18:50:10|10057.3|10049.3|10057.4|10049.4|10061.3|10053.3|10055.3|10047.3|61
1647283820000|2022-03-14 18:50:20|10057.5|10049.5|10047.8|10039.8|10061|10054.8|10047.3|10039.3|72
1647283830000|2022-03-14 18:50:30|10047.9|10039.9|10051.5|10043.5|10052.1|10044.1|10044.4|10036.4|69
1647283840000|2022-03-14 18:50:40|10048.3|10040.3|10048.6|10040.6|10048.6|10040.6|10045|10037|33
1647283850000|2022-03-14 18:50:50|10049.8|10041.8|10045.8|10037.8|10051.2|10043.2|10045.4|10037.4|34
1647283860000|2022-03-14 18:51:00|10045.4|10037.4|10042.7|10034.7|10045.8|10038.2|10042.2|10034.7|29
1647283870000|2022-03-14 18:51:10|10044.7|10036.7|10050.3|10042.3|10050.3|10042.3|10043.9|10035.9|16
1647283880000|2022-03-14 18:51:20|10049.9|10041.9|10035.8|10027.8|10049.9|10041.9|10034.6|10026.6|188
1647283890000|2022-03-14 18:51:30|10035.3|10027.3|10035.1|10027.1|10037.5|10029.5|10030.7|10022.7|100
1647283900000|2022-03-14 18:51:40|10034.7|10026.7|10034.6|10026.6|10037.6|10030.6|10033.2|10025.2|26
1647283910000|2022-03-14 18:51:50|10034.7|10026.7|10037.2|10029.2|10037.7|10029.7|10031.6|10025.4|28
1647283920000|2022-03-14 18:52:00|10036.8|10028.8|10038.3|10030.3|10038.3|10030.3|10036.8|10028.8|10
1647283930000|2022-03-14 18:52:10|10036.4|10032.4|10036.8|10028.8|10038.3|10032.4|10036.4|10028.8|9
1647283940000|2022-03-14 18:52:20|10037.3|10029.3|10037.3|10029.3|10037.9|10029.9|10033.8|10025.8|35
1647283950000|2022-03-14 18:52:30|10035.9|10027.9|10028.9|10020.9|10035.9|10029.8|10027.4|10020.9|15
1647283960000|2022-03-14 18:52:40|10030|10022|10021.3|10013.3|10030|10022|10020.3|10012.3|47
1647283970000|2022-03-14 18:52:50|10021.4|10013.4|10020.8|10012.8|10024|10016|10019.3|10011.3|19
1647283980000|2022-03-14 18:53:00|10018.8|10010.8|10024.4|10016.4|10028.5|10020.5|10018.7|10010.7|54
1647283990000|2022-03-14 18:53:10|10024.8|10016.8|10030.5|10022.5|10033.5|10026.4|10024.4|10016.4|57
1647284000000|2022-03-14 18:53:20|10030.4|10022.4|10030.3|10022.3|10032.5|10024.5|10027|10020|70
1647284010000|2022-03-14 18:53:30|10029.5|10021.5|10033|10025|10034.2|10026.2|10025|10018.9|57
1647284020000|2022-03-14 18:53:40|10033.2|10025.2|10034.2|10026.2|10034.2|10026.2|10033|10025|12
1647284030000|2022-03-14 18:53:50|10034.3|10026.3|10033.7|10025.7|10037.7|10029.7|10031.4|10024.6|36
1647284040000|2022-03-14 18:54:00|10034.1|10026.1|10032.9|10024.9|10035.8|10029.4|10029.6|10024.9|31
1647284050000|2022-03-14 18:54:10|10032.6|10024.6|10031.4|10023.4|10032.6|10024.6|10029.9|10021.9|26
1647284060000|2022-03-14 18:54:20|10031.8|10023.8|10016.1|10008.1|10032.5|10024.5|10008.4|10002.5|118
1647284070000|2022-03-14 18:54:30|10015.7|10007.7|10012.4|10004.4|10017.1|10011.2|10007.2|10001.2|91
1647284080000|2022-03-14 18:54:40|10012.3|10004.3|10009.6|10001.6|10012.7|10004.7|10009.6|10001.6|68
1647284090000|2022-03-14 18:54:50|10009.7|10001.7|10009.3|10001.3|10010.1|10003.8|10006.9|9998.9|33
1647284100000|2022-03-14 18:55:00|10010|10002|10004.5|9996.5|10010.1|10002.1|10000.8|9994.4|55
1647284110000|2022-03-14 18:55:10|10003.1|9995.1|10006.1|9998.1|10008.3|10002.8|10001.3|9993.3|101
1647284120000|2022-03-14 18:55:20|10005.6|9997.6|10006.5|9998.5|10006.9|10001|10005|9997.5|6
1647284130000|2022-03-14 18:55:30|10006.2|9998.2|10000.4|9992.4|10006.5|9998.5|9997.8|9991.3|57
1647284140000|2022-03-14 18:55:40|10000.2|9992.2|10006.4|9998.4|10006.9|9998.9|9998.7|9990.7|18
1647284150000|2022-03-14 18:55:50|10006.8|9998.8|10012.5|10004.5|10013.4|10006.2|10006|9998|48
1647284160000|2022-03-14 18:56:00|10010.9|10002.9|10007.5|9999.5|10011|10003|10006.8|9998.8|26
1647284170000|2022-03-14 18:56:10|10007.9|9999.9|9999.4|9991.4|10010|10002|9997.9|9989.9|56
1647284180000|2022-03-14 18:56:20|9998.9|9990.9|9999|9991|10000.9|9992.9|9997.4|9989.4|19
1647284190000|2022-03-14 18:56:30|9998.9|9990.9|9988.4|9980.4|9998.9|9990.9|9987.3|9979.3|95
1647284200000|2022-03-14 18:56:40|9988|9980|9972.8|9964.8|9988|9980|9965.3|9957.3|175
1647284210000|2022-03-14 18:56:50|9973.2|9965.2|9983.2|9975.2|9984|9976|9973.2|9965.2|83
1647284220000|2022-03-14 18:57:00|9984.7|9976.7|9977.2|9969.2|9984.7|9976.7|9977.2|9969.2|40
1647284230000|2022-03-14 18:57:10|9973.7|9965.7|9975.5|9967.5|9977|9970|9969.9|9961.9|265
1647284240000|2022-03-14 18:57:20|9975|9967|9971.6|9963.6|9975|9968.6|9970.6|9962.6|65
1647284250000|2022-03-14 18:57:30|9971.9|9963.9|9972|9964|9972.8|9964.8|9970.7|9962.7|57
1647284260000|2022-03-14 18:57:40|9971.9|9963.9|9972.3|9964.3|9972.8|9966.2|9970.2|9962.6|63
1647284270000|2022-03-14 18:57:50|9972.8|9964.8|9971.9|9963.9|9972.8|9966.2|9970.2|9963.2|18
1647284280000|2022-03-14 18:58:00|9971.5|9963.5|9979|9971|9982.2|9974.2|9970.7|9962.7|103
1647284290000|2022-03-14 18:58:10|9978.8|9970.8|9974.1|9966.1|9979|9971|9973.5|9965.5|54
1647284300000|2022-03-14 18:58:20|9973.8|9965.8|9976.6|9968.6|9978.2|9970.2|9973.8|9965.8|23
1647284310000|2022-03-14 18:58:30|9978.7|9970.7|9991.2|9983.2|9991.3|9983.3|9974.9|9966.9|78
1647284320000|2022-03-14 18:58:40|9991.8|9983.8|9994|9986|9995.6|9987.6|9984.6|9978.6|183
1647284330000|2022-03-14 18:58:50|9993.9|9985.9|9995.8|9987.8|9996.2|9988.2|9993.5|9985.5|36
1647284340000|2022-03-14 18:59:00|9996.2|9988.2|9997.2|9989.2|9998.8|9990.8|9995.3|9987.3|33
1647284350000|2022-03-14 18:59:10|9997.3|9989.3|10003.8|9995.8|10005.3|9998|9997.3|9989.3|75
1647284360000|2022-03-14 18:59:20|10004.2|9996.2|10003.7|9995.7|10005|9997|10001.4|9993.4|60
1647284370000|2022-03-14 18:59:30|10004.1|9996.1|10005.2|9997.2|10005.8|9997.8|10004.1|9996.1|33
1647284380000|2022-03-14 18:59:40|10004.2|9996.2|10003.3|9995.3|10005.2|9997.2|10000.6|9993.7|111
1647284390000|2022-03-14 18:59:50|10003.4|9995.4|10005.5|9997.5|10005.5|9997.5|10002.2|9994.2|42
1647284400000|2022-03-14 19:00:00|10005|9997|10005|9997|10005.5|9999.6|10003.2|9996.4|22
1647284410000|2022-03-14 19:00:10|10002.9|9994.9|10002.8|9994.8|10002.9|9995.8|9999.3|9991.3|45
1647284420000|2022-03-14 19:00:20|10002.7|9994.7|10001.3|9993.3|10003.3|9995.8|9999.8|9992.9|14
1647284430000|2022-03-14 19:00:30|10001.7|9993.7|9990.4|9982.4|10003.4|9995.8|9986.6|9978.6|59
1647284440000|2022-03-14 19:00:40|9990.5|9982.5|9986.3|9978.3|9993.3|9986.4|9985.4|9977.4|37
1647284450000|2022-03-14 19:00:50|9984.6|9980.6|9989.9|9981.9|9990.7|9982.7|9984.3|9976.3|23
1647284460000|2022-03-14 19:01:00|9990|9982|9987.8|9979.8|9991.5|9984.3|9987.3|9979.3|17
1647284470000|2022-03-14 19:01:10|9983.4|9975.4|9980.3|9972.3|9983.4|9975.4|9978.8|9970.8|43
1647284480000|2022-03-14 19:01:20|9980.1|9972.1|9986.8|9978.8|9988.3|9980.3|9979.3|9971.3|31
1647284490000|2022-03-14 19:01:30|9984.3|9980.3|9984.8|9976.8|9985.3|9980.3|9983.8|9975.8|11
1647284500000|2022-03-14 19:01:40|9984.9|9976.9|9989.3|9981.3|9992.1|9985.1|9984.8|9976.8|31
1647284510000|2022-03-14 19:01:50|9988.5|9980.5|9986.9|9978.9|9988.5|9980.5|9986.5|9978.5|5
1647284520000|2022-03-14 19:02:00|9987|9979|9993.1|9985.1|9993.1|9985.1|9987|9979|18
1647284530000|2022-03-14 19:02:10|9993.2|9985.2|9995.5|9987.5|9995.5|9988.9|9992.6|9984.6|8
1647284540000|2022-03-14 19:02:20|9995.6|9987.6|10000.7|9992.7|10001.1|9993.3|9994.5|9986.5|36
1647284550000|2022-03-14 19:02:30|10000.8|9992.8|9996.3|9988.3|10001.2|9993.3|9996.3|9988.3|14
1647284560000|2022-03-14 19:02:40|9995.7|9987.7|9992.9|9984.9|9996.9|9988.9|9992.9|9984.9|46
1647284570000|2022-03-14 19:02:50|9993.1|9985.1|10000.1|9992.1|10001.4|9993.4|9993.1|9985.1|34
1647284580000|2022-03-14 19:03:00|10000.5|9992.5|9998.4|9990.4|10002|9995.5|9996.5|9990.4|12
1647284590000|2022-03-14 19:03:10|9998.7|9990.7|9998.9|9990.9|9999.9|9992.9|9996.5|9990.4|28
1647284600000|2022-03-14 19:03:20|9999.3|9991.3|10000.2|9992.2|10000.2|9992.2|9996.8|9988.8|18
1647284610000|2022-03-14 19:03:30|10000.8|9992.8|9998.8|9990.8|10002.2|9994.2|9998.8|9990.8|18
1647284620000|2022-03-14 19:03:40|9998.9|9990.9|9998.9|9990.9|9998.9|9990.9|9998.9|9990.9|0
1647284630000|2022-03-14 19:03:50|9998.7|9990.7|9997.9|9989.9|9998.8|9990.8|9997.8|9989.8|7
1647284640000|2022-03-14 19:04:00|9997.8|9989.8|9998.3|9990.3|9998.3|9990.3|9997.8|9989.8|2
1647284650000|2022-03-14 19:04:10|9999.8|9991.8|9999.3|9991.3|10000.9|9992.9|9998.3|9990.3|10
1647284660000|2022-03-14 19:04:20|9999.2|9991.2|9999.7|9991.7|9999.7|9991.7|9997.8|9989.8|6
1647284670000|2022-03-14 19:04:30|10000.2|9992.2|9999.8|9991.8|10000.2|9992.2|9999.7|9991.7|1
1647284680000|2022-03-14 19:04:40|10000.2|9992.2|10000.2|9992.2|10000.2|9992.2|9998.2|9990.2|4
1647284690000|2022-03-14 19:04:50|9999.8|9991.8|10003.3|9995.3|10004.2|9996.3|9999.7|9991.7|22
1647284700000|2022-03-14 19:05:00|10003.7|9995.7|10003.2|9995.2|10003.8|9995.8|10001.7|9993.7|13
1647284710000|2022-03-14 19:05:10|10002.8|9994.8|10002.8|9994.8|10003.8|9997.5|10001.1|9994.8|15
1647284720000|2022-03-14 19:05:20|10003.2|9995.2|10003.3|9995.3|10004.4|9998.3|10001.9|9994.8|15
1647284730000|2022-03-14 19:05:30|10003.2|9995.2|10002.7|9994.7|10003.3|9995.3|10000.4|9992.4|8
1647284740000|2022-03-14 19:05:40|10002.3|9994.3|10004.3|9996.3|10004.3|9996.3|10002.3|9994.3|7
1647284750000|2022-03-14 19:05:50|10003.7|9995.7|10006|9998|10006.1|9998.1|10003.3|9995.3|37
1647284760000|2022-03-14 19:06:00|10005.6|9997.6|10005.5|9997.5|10005.6|9997.6|10005.5|9997.5|4
1647284770000|2022-03-14 19:06:10|10005.6|9997.6|10003.4|9995.4|10005.6|9997.6|10003|9995|11
1647284780000|2022-03-14 19:06:20|10004.4|9996.4|10003.9|9995.9|10004.4|9997.9|10001.4|9994.4|8
1647284790000|2022-03-14 19:06:30|10003.5|9995.5|10003.5|9995.5|10003.5|9995.5|10003.5|9995.5|0
1647284800000|2022-03-14 19:06:40|10005.6|9997.6|10002.7|9994.7|10006|10000.1|9998.4|9990.4|26
1647284810000|2022-03-14 19:06:50|10002.8|9994.8|10003.3|9995.3|10003.3|9995.3|10002.7|9994.7|6
1647284820000|2022-03-14 19:07:00|10003.2|9995.2|10002.9|9994.9|10003.2|9995.2|10002.5|9994.5|6
1647284830000|2022-03-14 19:07:10|10001.7|9993.7|10005.4|9997.4|10005.7|9997.7|10001.7|9993.7|11
1647284840000|2022-03-14 19:07:20|10006.3|9998.3|10010|10002|10010|10002|10005.1|9997.1|86
1647284850000|2022-03-14 19:07:30|10010.4|10002.4|10013.2|10005.2|10017|10009|10009.7|10002.4|32
1647284860000|2022-03-14 19:07:40|10013.6|10005.6|10018|10010|10020.4|10012.4|10012.5|10005.5|35
1647284870000|2022-03-14 19:07:50|10017.9|10009.9|10018.3|10010.3|10021.4|10015.3|10016.8|10008.8|45
1647284880000|2022-03-14 19:08:00|10018.8|10010.8|10022.8|10014.8|10025.8|10017.8|10018.5|10010.8|31
1647284890000|2022-03-14 19:08:10|10025.8|10017.8|10015|10007|10026.7|10018.7|10013.7|10006|69
1647284900000|2022-03-14 19:08:20|10014.6|10006.6|10014.6|10006.6|10014.7|10006.7|10014.2|10006.2|4
1647284910000|2022-03-14 19:08:30|10016.6|10008.6|10017.6|10009.6|10017.7|10009.7|10016.6|10008.6|3
1647284920000|2022-03-14 19:08:40|10017.4|10009.4|10015.5|10007.5|10017.4|10009.4|10015.5|10007.5|8
1647284930000|2022-03-14 19:08:50|10016.5|10008.5|10019.6|10011.6|10020|10012|10016.5|10008.5|12
1647284940000|2022-03-14 19:09:00|10019.4|10011.4|10019.7|10011.7|10019.7|10011.7|10018.8|10010.8|13
1647284950000|2022-03-14 19:09:10|10022.2|10014.2|10021.6|10013.6|10023.8|10016.5|10020.1|10013|26
1647284960000|2022-03-14 19:09:20|10021.5|10013.5|10020.5|10012.5|10021.5|10013.5|10018.1|10010.1|10
1647284970000|2022-03-14 19:09:30|10020|10012|10020.6|10012.6|10021.1|10013.1|10018.6|10010.6|12
1647284980000|2022-03-14 19:09:40|10022.6|10014.6|10022.6|10014.6|10022.6|10014.6|10020.5|10012.5|11
1647284990000|2022-03-14 19:09:50|10020|10012|10011.4|10003.4|10020|10012|10010.3|10003.4|12
1647285000000|2022-03-14 19:10:00|10011.5|10003.5|10009.4|10001.4|10011.8|10003.8|10007.4|9999.4|36
1647285010000|2022-03-14 19:10:10|10009.2|10001.2|10007.7|9999.7|10009.2|10001.2|10005.7|9997.7|25
1647285020000|2022-03-14 19:10:20|10007.5|9999.5|10005.3|9997.3|10007.5|9999.5|10002.9|9994.9|18
1647285030000|2022-03-14 19:10:30|10005.7|9997.7|10003.5|9995.5|10005.7|9997.7|10003.4|9995.4|3
1647285040000|2022-03-14 19:10:40|10003.9|9995.9|10007.8|9999.8|10011.3|10005.1|10003.9|9995.9|32
1647285050000|2022-03-14 19:10:50|10008.3|10000.3|10011.1|10003.1|10011.2|10003.2|10008.3|10000.3|2
1647285060000|2022-03-14 19:11:00|10011.2|10003.2|10010.2|10002.2|10011.2|10003.2|10009.7|10001.7|3
1647285070000|2022-03-14 19:11:10|10010.8|10002.8|10014.4|10006.4|10017.1|10009.1|10010.8|10002.8|47
1647285080000|2022-03-14 19:11:20|10015.6|10007.6|10016.5|10008.5|10016.7|10008.7|10015.1|10007.1|17
1647285090000|2022-03-14 19:11:30|10009.9|10005.9|10009|10001|10012.4|10005.9|10009|10001|13
1647285100000|2022-03-14 19:11:40|10007.9|9999.9|9999.1|9991.1|10007.9|9999.9|9998.7|9990.7|45
1647285110000|2022-03-14 19:11:50|9998.5|9990.5|9997.1|9989.1|9998.7|9990.7|9995.5|9987.5|32
1647285120000|2022-03-14 19:12:00|9996.8|9988.8|9997.2|9989.2|9998.1|9990.1|9995.6|9987.6|13
1647285130000|2022-03-14 19:12:10|9997.6|9989.6|9997.7|9989.7|9997.7|9989.7|9996.7|9988.7|3
1647285140000|2022-03-14 19:12:20|9998.1|9990.1|9998.1|9990.1|9998.1|9990.1|9998.1|9990.1|0
1647285150000|2022-03-14 19:12:30|9998.6|9990.6|9998.6|9990.6|9998.6|9990.6|9998.6|9990.6|1
1647285160000|2022-03-14 19:12:40|9999.6|9991.6|9997.5|9989.5|9999.6|9991.6|9997.1|9989.1|3
1647285170000|2022-03-14 19:12:50|9995.9|9987.9|9997|9989|9997|9989|9995.5|9987.5|2
1647285180000|2022-03-14 19:13:00|9995.9|9987.9|9993.1|9985.1|9995.9|9987.9|9993.1|9985.1|3
1647285190000|2022-03-14 19:13:10|9992.7|9984.7|9994.8|9986.8|9995.2|9987.2|9992.7|9984.7|11
1647285200000|2022-03-14 19:13:20|9994.9|9986.9|9995.1|9987.1|9997.3|9989.3|9994.9|9986.9|8
1647285210000|2022-03-14 19:13:30|9994.3|9986.3|9999.1|9991.1|9999.1|9991.1|9994.3|9986.3|10
1647285220000|2022-03-14 19:13:40|9999.2|9991.2|9993.1|9985.1|9999.2|9991.2|9992.7|9984.7|37
1647285230000|2022-03-14 19:13:50|9993|9985|9992.1|9984.1|9994.1|9986.1|9991.1|9983.1|15
1647285240000|2022-03-14 19:14:00|9991.6|9983.6|9993.3|9985.3|9994|9986|9989.1|9981.1|100
1647285250000|2022-03-14 19:14:10|9993.7|9985.7|9996.7|9988.7|9996.7|9988.7|9991.5|9985.1|12
1647285260000|2022-03-14 19:14:20|9996.6|9988.6|9993.5|9985.5|9997.2|9989.2|9993.5|9985.5|17
1647285270000|2022-03-14 19:14:30|9993.6|9985.6|9995.5|9987.5|9995.5|9987.5|9993.6|9985.6|3
1647285280000|2022-03-14 19:14:40|9996.3|9988.3|9996.8|9988.8|9996.8|9988.8|9996.3|9988.3|5
1647285290000|2022-03-14 19:14:50|9998.7|9990.7|10002.4|9994.4|10002.4|9994.7|9998.7|9990.7|20
1647285300000|2022-03-14 19:15:00|10000.8|9992.8|9998|9990|10005|9997|9997.5|9989.5|44
1647285310000|2022-03-14 19:15:10|9997.9|9989.9|9990.9|9982.9|9997.9|9989.9|9988.5|9981.8|30
1647285320000|2022-03-14 19:15:20|9993|9985|9993|9985|9993|9985|9993|9985|3
1647285330000|2022-03-14 19:15:30|9995|9987|9998.4|9990.4|9998.5|9990.5|9992.1|9984.1|18
1647285340000|2022-03-14 19:15:40|9997.6|9989.6|10000.8|9992.8|10002.1|9995.1|9997.5|9989.5|24
1647285350000|2022-03-14 19:15:50|10000.9|9992.9|10002.4|9994.4|10002.4|9995.9|9999.5|9992.9|20
1647285360000|2022-03-14 19:16:00|10002|9994|10005|9997|10005.9|9997.9|10002|9994|12
1647285370000|2022-03-14 19:16:10|10004.9|9996.9|10002.6|9994.6|10004.9|9996.9|10002.6|9994.6|13
1647285380000|2022-03-14 19:16:20|10002.7|9994.7|10003.2|9995.2|10005.6|9997.6|10002.7|9994.7|16
1647285390000|2022-03-14 19:16:30|10004.7|9996.7|10006.7|9998.7|10006.7|9998.7|10003.2|9995.2|4
1647285400000|2022-03-14 19:16:40|10005.7|9997.7|10007.1|9999.1|10007.7|9999.7|10005.7|9997.7|4
1647285410000|2022-03-14 19:16:50|10007.6|9999.6|10006.6|9998.6|10010.6|10002.6|10006.6|9998.6|8
1647285420000|2022-03-14 19:17:00|10006.2|9998.2|10007.6|9999.6|10008.2|10000.2|10004.6|9996.6|16
1647285430000|2022-03-14 19:17:10|10006.7|9998.7|10002.3|9994.3|10006.7|9998.7|9999.8|9991.8|24
1647285440000|2022-03-14 19:17:20|10001.3|9993.3|10002.3|9994.3|10003.3|9995.3|10000.8|9992.8|5
1647285450000|2022-03-14 19:17:30|10001.5|9993.5|10001.5|9993.5|10002.5|9994.5|10001.4|9993.4|4
1647285460000|2022-03-14 19:17:40|10001.1|9993.1|10003.3|9995.3|10003.9|9995.9|10000.4|9992.4|1
1647285470000|2022-03-14 19:17:50|10004|9996|10004|9996|10004|9996|10004|9996|5
1647285480000|2022-03-14 19:18:00|10003.6|9995.6|9995.3|9987.3|10003.6|9995.6|9993.5|9986.9|20
1647285490000|2022-03-14 19:18:10|9994.2|9986.2|9990.8|9982.8|9994.8|9986.8|9989.4|9981.4|18
1647285500000|2022-03-14 19:18:20|9988.9|9984.9|9992.1|9984.1|9993.6|9985.6|9988.9|9982.6|29
1647285510000|2022-03-14 19:18:30|9992.2|9984.2|9993.8|9985.8|9994.9|9986.9|9992.2|9984.2|5
1647285520000|2022-03-14 19:18:40|9991.9|9987.9|9995.3|9987.3|9995.3|9987.9|9991.9|9985.9|2
1647285530000|2022-03-14 19:18:50|9993.5|9989.5|9997.3|9989.3|9997.3|9990.3|9993.5|9987.3|3
1647285540000|2022-03-14 19:19:00|9998.3|9990.3|10001.2|9993.2|10001.3|9993.3|9998.3|9990.3|7
1647285550000|2022-03-14 19:19:10|10002.1|9994.1|10001.1|9993.1|10002.1|9994.1|10001.1|9993.1|2
1647285560000|2022-03-14 19:19:20|9998.8|9990.8|9997.3|9989.3|9998.8|9990.8|9996.8|9988.8|6
1647285570000|2022-03-14 19:19:30|9997.4|9989.4|10011.1|10003.1|10011.1|10003.1|9997.3|9989.3|44
1647285580000|2022-03-14 19:19:40|10009.3|10001.3|10007.8|9999.8|10009.3|10001.3|10006.7|9998.7|9
1647285590000|2022-03-14 19:19:50|10007.9|9999.9|10002.7|9994.7|10007.9|9999.9|10002.7|9994.7|19
1647285600000|2022-03-14 19:20:00|10000.2|9992.2|9998.3|9990.3|10000.2|9992.2|9998.3|9990.3|12
1647285610000|2022-03-14 19:20:10|9997.8|9989.8|10001.1|9993.1|10001.1|9993.1|9997.8|9989.8|6
1647285620000|2022-03-14 19:20:20|10000.7|9992.7|9998.3|9990.3|10000.7|9994.1|9997.3|9989.5|10
1647285630000|2022-03-14 19:20:30|9999.3|9991.3|10005.4|9997.4|10005.4|9997.4|9999.3|9991.3|4
1647285640000|2022-03-14 19:20:40|10005.7|9997.7|10010.4|10002.4|10010.4|10002.4|10005.7|9997.7|19
1647285650000|2022-03-14 19:20:50|10011.9|10003.9|10013.4|10005.4|10014.5|10006.9|10010.9|10003.9|27
1647285660000|2022-03-14 19:21:00|10013.3|10005.3|10010.8|10002.8|10013.3|10005.3|10007.4|9999.4|12
1647285670000|2022-03-14 19:21:10|10010.9|10002.9|10002.4|9994.4|10012.4|10004.4|10002.4|9994.4|18
1647285680000|2022-03-14 19:21:20|10002.8|9994.8|10000.3|9992.3|10002.8|9994.8|10000.3|9992.3|6
1647285690000|2022-03-14 19:21:30|10000.5|9992.5|10003.8|9995.8|10003.8|9995.8|10000.5|9992.5|9
1647285700000|2022-03-14 19:21:40|10003.9|9995.9|10005.1|9997.1|10005.2|9997.2|10003.9|9995.9|2
1647285710000|2022-03-14 19:21:50|10004.2|9996.2|10008.7|10000.7|10009.2|10001.2|10004.2|9996.2|12
1647285720000|2022-03-14 19:22:00|10009.1|10001.1|10011.8|10003.8|10012.2|10004.2|10009.1|10001.1|2
1647285730000|2022-03-14 19:22:10|10012.2|10004.2|10005.2|9997.2|10012.3|10004.3|10003.7|9997.2|17
1647285740000|2022-03-14 19:22:20|||||||||1
1647285750000|2022-03-14 19:22:30|10004.8|9996.8|10000.2|9992.2|10005.2|9999.3|9997.7|9990.8|25
1647285760000|2022-03-14 19:22:40|10000.7|9992.7|10003.2|9995.2|10003.2|9995.2|10000.7|9992.7|7
1647285770000|2022-03-14 19:22:50|10003.3|9995.3|10003.2|9995.2|10004.2|9996.2|10003.2|9995.2|5
1647285780000|2022-03-14 19:23:00|10002.8|9994.8|10001.8|9993.8|10002.8|9996.7|10000.3|9993.3|5
1647285790000|2022-03-14 19:23:10|9999.9|9995.9|10005.3|9997.3|10006.8|9998.8|9999.9|9994.1|45
1647285810000|2022-03-14 19:23:30|10005.4|9997.4|10011.2|10003.2|10011.2|10003.2|10005.4|9997.4|15
1647285820000|2022-03-14 19:23:40|10011.6|10003.6|10004.2|9996.2|10011.6|10005.5|10004.2|9996.2|9
1647285830000|2022-03-14 19:23:50|10003.7|9999.7|10006.2|9998.2|10006.2|9999.7|10003.7|9997.4|6
1647285840000|2022-03-14 19:24:00|10005.9|9997.9|10004.1|9996.1|10005.9|9997.9|10003.7|9995.7|5
1647285850000|2022-03-14 19:24:10|10004.6|9996.6|10009.1|10001.1|10009.1|10001.1|10004.6|9996.6|9
1647285860000|2022-03-14 19:24:20|10010.1|10002.1|10011.1|10003.1|10011.1|10003.1|10008.2|10000.2|10
1647285870000|2022-03-14 19:24:30|10011.5|10003.5|10012.1|10004.1|10012.5|10004.7|10006.2|9998.2|19
1647285880000|2022-03-14 19:24:40|10012.6|10004.6|10012.7|10004.7|10012.7|10004.7|10012.6|10004.6|2
1647285890000|2022-03-14 19:24:50|10009.6|10001.6|10008.2|10000.2|10009.6|10002.7|10006.7|9999.7|9
1647285900000|2022-03-14 19:25:00|10004.9|9996.9|10001.7|9993.7|10004.9|9996.9|10001.2|9993.2|4
1647285910000|2022-03-14 19:25:10|10001.3|9993.3|10006.2|9998.2|10006.2|9998.2|10001.2|9993.2|8
1647285920000|2022-03-14 19:25:20|10006.6|9998.6|10006.2|9998.2|10007.1|9999.1|10006.2|9998.2|1
1647285930000|2022-03-14 19:25:30|10006.3|9998.3|10004.4|9996.4|10009.4|10001.4|10004.4|9996.4|17
1647285940000|2022-03-14 19:25:40|10004.9|9996.9|10005.8|9997.8|10011.1|10003.1|10004.8|9996.8|29
1647285950000|2022-03-14 19:25:50|10006.3|9998.3|10000.7|9992.7|10008.6|10000.6|10000.2|9992.2|13
1647285960000|2022-03-14 19:26:00|10000.2|9992.2|10000.1|9992.1|10001.7|9993.7|10000.1|9992.1|6
1647285970000|2022-03-14 19:26:10|10000.2|9992.2|10005.1|9997.1|10005.1|9997.1|10000.1|9992.1|7
1647285980000|2022-03-14 19:26:20|10005|9997|10002.3|9994.3|10005|9997|10001.6|9993.6|6
1647285990000|2022-03-14 19:26:30|10002.7|9994.7|10004.2|9996.2|10004.6|9996.6|10002.2|9994.2|5
1647286000000|2022-03-14 19:26:40|10004.3|9996.3|10005|9997|10005.1|9997.1|10004.2|9996.2|3
1647286010000|2022-03-14 19:26:50|10005.1|9997.1|10006|9998|10008|10000|10004.6|9996.6|13
1647286020000|2022-03-14 19:27:00|10006.2|9998.2|10008|10000|10008|10000|10006|9998|1
1647286040000|2022-03-14 19:27:20|10007.2|9999.2|10003.1|9995.1|10007.2|10000.8|10000.6|9993.1|15
1647286050000|2022-03-14 19:27:30|10002.3|9994.3|10002.1|9994.1|10002.3|9994.3|10000|9992|7
1647286060000|2022-03-14 19:27:40|10004.4|9996.4|10006.6|9998.6|10007.6|9999.6|10004.4|9996.4|20
1647286070000|2022-03-14 19:27:50|10006.7|9998.7|10007.9|9999.9|10007.9|9999.9|10006.7|9998.7|12
1647286080000|2022-03-14 19:28:00|10007.7|9999.7|10010.2|10002.2|10012.5|10004.5|10006.5|9998.5|31
1647286090000|2022-03-14 19:28:10|10010.6|10002.6|10009.7|10001.7|10014.7|10006.7|10005.8|9999.2|29
1647286100000|2022-03-14 19:28:20|10009.2|10001.2|10008.3|10000.3|10010.2|10002.2|10007.2|9999.2|9
1647286110000|2022-03-14 19:28:30|10010.1|10002.1|10009.2|10001.2|10010.1|10002.1|10007.3|9999.3|6
1647286120000|2022-03-14 19:28:40|10009.3|10001.3|10009.2|10001.2|10009.3|10001.3|10008.3|10000.3|4
1647286130000|2022-03-14 19:28:50|10009.3|10001.3|10009.4|10001.4|10009.9|10001.9|10009.3|10001.3|2
1647286140000|2022-03-14 19:29:00|10009.3|10001.3|10006.5|9998.5|10009.3|10001.3|10005.4|9997.4|10
1647286150000|2022-03-14 19:29:10|10006.9|9998.9|10007|9999|10011.4|10003.4|10006.4|9998.4|9
1647286160000|2022-03-14 19:29:20|10006.7|9998.7|10003.2|9995.2|10007.4|10001.4|9999.4|9993.4|36
1647286170000|2022-03-14 19:29:30|10003.3|9995.3|9994.8|9986.8|10003.7|9995.7|9991.4|9984.2|26
1647286180000|2022-03-14 19:29:40|9995.3|9987.3|9988.1|9980.1|9995.3|9987.3|9987.2|9979.2|51
1647286190000|2022-03-14 19:29:50|9987.7|9979.7|9991.1|9983.1|9991.1|9983.1|9986.5|9978.5|73
1647286200000|2022-03-14 19:30:00|9992.7|9984.7|9980.3|9972.3|9992.7|9984.7|9979.4|9971.4|53
1647286210000|2022-03-14 19:30:10|9980.2|9972.2|9984|9976|9984.5|9976.5|9978.8|9970.8|17
1647286220000|2022-03-14 19:30:20|9984.5|9976.5|9982.6|9974.6|9984.5|9976.5|9982.6|9974.6|3
1647286230000|2022-03-14 19:30:30|9982.4|9974.4|9997.6|9989.6|9998.1|9990.1|9982|9974|45
1647286240000|2022-03-14 19:30:40|9997.7|9989.7|9990.9|9982.9|9998.1|9990.1|9990.1|9982.1|17
1647286250000|2022-03-14 19:30:50|9987.8|9983.8|9985|9977|9988|9983.8|9982.2|9974.2|33
1647286260000|2022-03-14 19:31:00|9984.6|9976.6|9992.4|9984.4|9993.8|9985.8|9983.1|9975.1|59
1647286270000|2022-03-14 19:31:10|9993.2|9985.2|9990.8|9982.8|9993.2|9985.2|9990.8|9982.8|2
1647286280000|2022-03-14 19:31:20|9990.9|9982.9|9989.4|9981.4|9991.9|9983.9|9988.7|9980.7|11
1647286290000|2022-03-14 19:31:30|9989.8|9981.8|9988.2|9980.2|9989.8|9981.8|9987.8|9979.8|21
1647286300000|2022-03-14 19:31:40|9988.1|9980.1|9994|9986|9994|9986|9987.6|9979.6|28
1647286310000|2022-03-14 19:31:50|9993.6|9985.6|10004.6|9996.6|10004.6|9997.4|9992.6|9985.6|48
1647286320000|2022-03-14 19:32:00|10004.7|9996.7|10010.6|10002.6|10010.6|10002.6|10001.1|9993.1|52
1647286330000|2022-03-14 19:32:10|10011|10003|10014.6|10006.6|10014.6|10006.6|10011|10003|23
1647286340000|2022-03-14 19:32:20|10015.1|10007.1|10010.6|10002.6|10015.1|10007.1|10010.2|10002.2|22
1647286350000|2022-03-14 19:32:30|10010.2|10002.2|10010.2|10002.2|10010.6|10002.6|10010.2|10002.2|16
1647286360000|2022-03-14 19:32:40|10011.1|10003.1|10013.1|10005.1|10013.1|10005.1|10009.7|10001.7|45
1647286370000|2022-03-14 19:32:50|10012.6|10004.6|10012.6|10004.6|10012.6|10004.6|10012.6|10004.6|0
1647286380000|2022-03-14 19:33:00|10012.1|10004.1|10012.5|10004.5|10014.4|10006.4|10011.6|10003.6|26
1647286390000|2022-03-14 19:33:10|10013.6|10005.6|10014|10006|10014.5|10006.5|10013.6|10005.6|1
1647286400000|2022-03-14 19:33:20|10012.2|10004.2|10010.5|10002.5|10013.6|10005.6|10007.4|10000.9|32
1647286410000|2022-03-14 19:33:30|10009.9|10001.9|10010.9|10002.9|10012.4|10004.4|10009.9|10001.9|12
1647286420000|2022-03-14 19:33:40|10011|10003|10011|10003|10012.3|10004.3|10010.9|10002.9|2
1647286430000|2022-03-14 19:33:50|10010.5|10002.5|10010.9|10002.9|10010.9|10002.9|10008.9|10000.9|10
1647286440000|2022-03-14 19:34:00|10012.5|10004.5|10013.8|10005.8|10013.8|10006.6|10010.6|10004.3|7
1647286450000|2022-03-14 19:34:10|10014.3|10006.3|10015.1|10007.1|10015.1|10008.4|10012.4|10005|9
1647286460000|2022-03-14 19:34:20|10014.7|10006.7|10013.2|10005.2|10014.7|10006.7|10011.8|10003.8|12
1647286470000|2022-03-14 19:34:30|10014.2|10006.2|10014.2|10006.2|10014.2|10006.2|10014.2|10006.2|3
1647286480000|2022-03-14 19:34:40|10014.7|10006.7|10013.7|10005.7|10015.2|10007.2|10011.2|10004.3|27
1647286490000|2022-03-14 19:34:50|10014.1|10006.1|10014.2|10006.2|10014.8|10007.6|10011.6|10004.7|21
1647286500000|2022-03-14 19:35:00|10014.3|10006.3|10012|10004|10014.7|10006.7|10011.5|10003.5|4
1647286510000|2022-03-14 19:35:10|10011.6|10003.6|10011.4|10003.4|10011.6|10003.6|10008.4|10000.4|13
1647286520000|2022-03-14 19:35:20|10011.5|10003.5|10013.8|10005.8|10013.8|10005.8|10011.5|10003.5|5
1647286530000|2022-03-14 19:35:30|10011.9|10003.9|10011.5|10003.5|10012.8|10004.8|10011.5|10003.5|2
1647286540000|2022-03-14 19:35:40|10011.2|10003.2|10010|10002|10011.2|10003.2|10010|10002|1
1647286550000|2022-03-14 19:35:50|10009.5|10001.5|10006.9|9998.9|10009.5|10001.5|10003.6|9995.8|15
1647286560000|2022-03-14 19:36:00|10006.6|9998.6|10004.8|9996.8|10006.6|9998.6|10003.3|9995.3|16
1647286570000|2022-03-14 19:36:10|10005|9997|10012.2|10004.2|10015|10008.8|10005|9997|22
1647286580000|2022-03-14 19:36:20|10012|10004|10011.2|10003.2|10012|10004|10010.1|10002.1|6
1647286590000|2022-03-14 19:36:30|10009.6|10005.6|10014.9|10006.9|10014.9|10006.9|10009.6|10005.4|28
1647286600000|2022-03-14 19:36:40|10015|10007|10013.7|10005.7|10015.8|10009|10011|10004.6|51
1647286610000|2022-03-14 19:36:50|10013.9|10005.9|10013.7|10005.7|10015.7|10007.7|10013.5|10005.5|24
1647286620000|2022-03-14 19:37:00|10013.8|10005.8|10029.3|10021.3|10029.6|10021.6|10013.8|10005.8|87
1647286630000|2022-03-14 19:37:10|10029.8|10021.8|10026.6|10018.6|10030.6|10022.6|10023.5|10015.5|47
1647286640000|2022-03-14 19:37:20|10026.5|10018.5|10020.2|10016.2|10026.5|10018.5|10018.1|10010.1|47
1647286650000|2022-03-14 19:37:30|10022.4|10014.4|10017.8|10009.8|10022.8|10014.8|10017.8|10009.8|21
1647286660000|2022-03-14 19:37:40|10018.2|10010.2|10010.5|10002.5|10019.6|10011.6|10009.2|10001.2|27
1647286670000|2022-03-14 19:37:50|10010.4|10002.4|10008.5|10000.5|10010.4|10002.4|10008.5|10000.5|2
1647286680000|2022-03-14 19:38:00|10008.4|10000.4|10011.4|10003.4|10011.4|10003.4|10008.4|10000.4|10
1647286690000|2022-03-14 19:38:10|10011.5|10003.5|10011.4|10003.4|10011.5|10003.5|10010.4|10002.4|4
1647286700000|2022-03-14 19:38:20|10012.5|10004.5|10012|10004|10012.9|10004.9|10012|10004|7
1647286710000|2022-03-14 19:38:30|10012.4|10004.4|10010.5|10002.5|10012.4|10004.4|10010.5|10002.5|3
1647286720000|2022-03-14 19:38:40|10010|10002|10010.5|10002.5|10010.9|10002.9|10010|10002|1
1647286730000|2022-03-14 19:38:50|10010.1|10002.1|10012.9|10004.9|10012.9|10004.9|10005|9999.1|12
1647286740000|2022-03-14 19:39:00|10012.5|10004.5|10008.9|10000.9|10012.9|10004.9|10007.4|10000.4|26
1647286750000|2022-03-14 19:39:10|10009|10001|10007.2|9999.2|10009|10001|10006.6|9998.6|5
1647286760000|2022-03-14 19:39:20|10007.6|9999.6|10010.9|10002.9|10010.9|10002.9|10006.2|9999.6|24
1647286770000|2022-03-14 19:39:30|10010.8|10002.8|10009.2|10001.2|10012.6|10004.6|10007|9999|17
1647286780000|2022-03-14 19:39:40|10008.8|10000.8|10008.8|10000.8|10009.2|10001.2|10008.8|10000.8|0
1647286790000|2022-03-14 19:39:50|10009.2|10001.2|10009.2|10001.2|10009.2|10001.2|10009.2|10001.2|0
1647286800000|2022-03-14 19:40:00|10009.8|10001.8|10012.4|10004.4|10012.4|10004.4|10009.8|10001.8|10
1647286810000|2022-03-14 19:40:10|10012.2|10004.2|10011|10003|10012.2|10004.2|10010.9|10002.9|8
1647286820000|2022-03-14 19:40:20|10010.9|10002.9|10009.8|10001.8|10011|10003|10009.4|10001.4|1
1647286830000|2022-03-14 19:40:30|10007.4|10003.4|10008.3|10000.3|10008.3|10003.4|10007.4|9999.4|6
1647286840000|2022-03-14 19:40:40|10006.8|9998.8|10009.9|10001.9|10009.9|10001.9|10006.8|9998.8|9
1647286850000|2022-03-14 19:40:50|10009.8|10001.8|10006.1|9998.1|10009.8|10001.8|10005.7|9997.7|14
1647286860000|2022-03-14 19:41:00|10006|9998|10006.6|9998.6|10006.6|9998.6|10005.6|9997.6|4
1647286870000|2022-03-14 19:41:10|10006.7|9998.7|10008.2|10000.2|10008.2|10000.2|10006.7|9998.7|3
1647286880000|2022-03-14 19:41:20|10008.3|10000.3|10007.6|9999.6|10011.8|10005.6|10007.6|9999.6|38
1647286890000|2022-03-14 19:41:30|10006.7|9998.7|10008.9|10000.9|10009.4|10001.4|10006.7|9998.7|3
1647286900000|2022-03-14 19:41:40|10007|10003|10006.3|9998.3|10008.8|10003|10004.9|9996.9|18
1647286910000|2022-03-14 19:41:50|10006.7|9998.7|10008|10000|10008|10000|10006.7|9998.7|8
1647286920000|2022-03-14 19:42:00|10008.7|10000.7|10008.3|10000.3|10010.3|10002.3|10005.3|9997.3|14
1647286930000|2022-03-14 19:42:10|10008.1|10000.1|10007.4|9999.4|10008.7|10000.7|10006.2|9998.2|7
1647286940000|2022-03-14 19:42:20|10007.8|9999.8|10006|9998|10007.8|9999.8|10004.8|9996.8|9
1647286950000|2022-03-14 19:42:30|10006.1|9998.1|10006.5|9998.5|10006.5|9998.5|10006.1|9998.1|0
1647286970000|2022-03-14 19:42:50|10005.5|9997.5|10006.5|9998.5|10006.5|9998.5|10005.5|9997.5|9
1647286980000|2022-03-14 19:43:00|10004.8|9996.8|10003.8|9995.8|10004.8|9997|10001|9994.4|32
1647286990000|2022-03-14 19:43:10|10003.5|9995.5|10004|9996|10004|9996|10003.5|9995.5|2
1647287000000|2022-03-14 19:43:20|10004.5|9996.5|10012.1|10004.1|10013|10005|10004.5|9996.5|12
1647287020000|2022-03-14 19:43:40|10010.5|10002.5|10012.6|10004.6|10012.6|10004.6|10010.4|10002.4|16
1647287030000|2022-03-14 19:43:50|10014.1|10006.1|10014.1|10006.1|10014.1|10006.1|10014.1|10006.1|3
1647287040000|2022-03-14 19:44:00|||||||||1
1647287050000|2022-03-14 19:44:10|10014.3|10006.3|10011.2|10003.2|10015.1|10007.1|10011.2|10003.2|3
1647287060000|2022-03-14 19:44:20|10010.6|10002.6|10004.5|9996.5|10010.6|10002.6|10004.5|9996.5|19
1647287070000|2022-03-14 19:44:30|10004.6|9996.6|10008.1|10000.1|10008.4|10002.2|10004.6|9996.6|18
1647287080000|2022-03-14 19:44:40|10006.6|10002.6|10007|9999|10008.5|10002.6|10006.6|9999|4
1647287090000|2022-03-14 19:44:50|10005.7|9997.7|9999.1|9991.1|10005.7|9997.7|9999.1|9991.1|54
1647287100000|2022-03-14 19:45:00|9999.3|9991.3|9995.7|9987.7|9999.6|9991.6|9993|9985|31
1647287110000|2022-03-14 19:45:10|9995.6|9987.6|9991.6|9983.6|9995.6|9987.6|9989.2|9981.2|24
1647287120000|2022-03-14 19:45:20|9991.2|9983.2|9991.1|9983.1|9991.2|9983.2|9988.6|9980.6|9
1647287130000|2022-03-14 19:45:30|9991.5|9983.5|9991.2|9987.2|9991.9|9987.2|9990.7|9982.7|13
1647287140000|2022-03-14 19:45:40|9992.5|9984.5|9999.7|9991.7|10002.2|9994.2|9991.7|9983.7|23
1647287150000|2022-03-14 19:45:50|10000.2|9992.2|10000.2|9992.2|10000.2|9992.2|10000.2|9992.2|0
1647287160000|2022-03-14 19:46:00|10000.1|9992.1|10001.8|9993.8|10002.7|9994.7|9999.3|9991.3|5
1647287170000|2022-03-14 19:46:10|10001.9|9993.9|10001.8|9993.8|10002.7|9994.7|10001.8|9993.8|4
1647287180000|2022-03-14 19:46:20|10002.6|9994.6|10000.7|9992.7|10002.8|9994.8|10000.7|9992.7|5
1647287190000|2022-03-14 19:46:30|9999.1|9991.1|9999.7|9991.7|10000.1|9992.1|9998.7|9990.7|5
1647287200000|2022-03-14 19:46:40|9999.6|9991.6|9995|9987|10000.1|9993|9994.6|9986.6|17
1647287210000|2022-03-14 19:46:50|9996.4|9988.4|9996.4|9988.4|9996.9|9988.9|9996|9988|15
1647287220000|2022-03-14 19:47:00|9992.4|9989.5|10001.5|9993.5|10002.1|9994.1|9992.4|9989.5|14
1647287230000|2022-03-14 19:47:10|10003|9995|10005.6|9997.6|10007.5|9999.5|10003|9995|11
1647287240000|2022-03-14 19:47:20|10006.3|9998.3|10003.6|9995.6|10006.7|9998.7|10003.6|9995.6|6
1647287250000|2022-03-14 19:47:30|10003.2|9995.2|10010.3|10002.3|10011.1|10003.1|10002.6|9994.8|11
1647287260000|2022-03-14 19:47:40|10010.8|10002.8|10008.4|10000.4|10010.8|10002.8|10006.6|9998.9|6
1647287270000|2022-03-14 19:47:50|10008|10000|10003.9|9995.9|10008|10000|10003.9|9995.9|10
1647287280000|2022-03-14 19:48:00|10003.5|9995.5|10005.9|9997.9|10006.6|9998.6|10003.5|9995.5|16
1647287290000|2022-03-14 19:48:10|10005.5|9997.5|10009.6|10001.6|10009.6|10001.6|10005.5|9997.5|10
1647287300000|2022-03-14 19:48:20|10009.7|10001.7|10008.2|10000.2|10011.5|10003.5|10008.1|10000.1|8
1647287310000|2022-03-14 19:48:30|10007.9|9999.9|10007.6|9999.6|10008.4|10000.4|10006|9998|24
1647287320000|2022-03-14 19:48:40|10007.5|9999.5|10006|9998|10008.1|10001.2|10005.1|9997.1|32
1647287330000|2022-03-14 19:48:50|10005.6|9997.6|10007.5|9999.5|10008.5|10000.5|10005.6|9997.6|5
1647287340000|2022-03-14 19:49:00|10007.1|9999.1|10007.1|9999.1|10007.5|10001.6|10005.1|9997.1|8
1647287350000|2022-03-14 19:49:10|10005.5|9997.5|10005.5|9997.5|10005.9|9997.9|10005.1|9997.1|15
1647287360000|2022-03-14 19:49:20|10003.4|9999.4|10001.6|9993.6|10005.3|9999.4|9999.8|9991.8|52
1647287370000|2022-03-14 19:49:30|10001.1|9993.1|10001.2|9993.2|10001.6|9993.6|10001.1|9993.1|0
1647287380000|2022-03-14 19:49:40|10001.6|9993.6|10003|9995|10003.4|9995.4|10001.6|9993.6|4
1647287390000|2022-03-14 19:49:50|10001.8|9993.8|10000.2|9992.2|10001.8|9993.8|9998.7|9990.7|4
1647287400000|2022-03-14 19:50:00|10003|9995|10004.2|9996.2|10005.3|9998.2|10001.2|9995|14
1647287410000|2022-03-14 19:50:10|10004.3|9996.3|9994.7|9986.7|10005.3|9997.3|9986|9979|173
1647287420000|2022-03-14 19:50:20|9994|9986|10013|10005|10014.5|10006.5|9991.2|9984.1|127
1647287430000|2022-03-14 19:50:30|10013.1|10005.1|10023.1|10015.1|10031.2|10023.2|10008.9|10000.9|201
1647287440000|2022-03-14 19:50:40|10023.5|10015.5|10020.3|10012.3|10025.6|10017.6|10020.3|10012.3|28
1647287450000|2022-03-14 19:50:50|10020.7|10012.7|10026.3|10018.3|10027.3|10019.3|10020.7|10012.7|32
1647287460000|2022-03-14 19:51:00|10025.9|10017.9|10030.9|10022.9|10031.3|10023.3|10020.4|10013.7|42
1647287470000|2022-03-14 19:51:10|10029.2|10025.2|10033.4|10025.4|10037.3|10029.3|10029.2|10023.2|68
1647287480000|2022-03-14 19:51:20|10033.9|10025.9|10029.6|10021.6|10034.3|10026.3|10028.2|10021.1|52
1647287490000|2022-03-14 19:51:30|10030.1|10022.1|10037.7|10029.7|10037.7|10030|10028.6|10022.1|25
1647287500000|2022-03-14 19:51:40|10037.3|10029.3|10034.1|10026.1|10037.3|10029.3|10033.5|10025.5|9
1647287510000|2022-03-14 19:51:50|10034.6|10026.6|10034.5|10026.5|10038|10032.1|10034.1|10026.1|36
1647287520000|2022-03-14 19:52:00|10033.5|10025.5|10035.1|10027.1|10035.5|10029.5|10028.9|10022.9|14
1647287530000|2022-03-14 19:52:10|10035.3|10027.3|10035.7|10027.7|10035.7|10027.7|10035.3|10027.3|0
1647287540000|2022-03-14 19:52:20|10036.1|10028.1|10032.9|10024.9|10036.1|10028.1|10031.1|10024.9|18
1647287550000|2022-03-14 19:52:30|10031.5|10023.5|10044.2|10036.2|10048.2|10040.2|10031.5|10023.5|44
1647287560000|2022-03-14 19:52:40|10044.3|10036.3|10045.2|10037.2|10049.8|10041.8|10043.7|10036.3|21
1647287570000|2022-03-14 19:52:50|10044.8|10036.8|10039.6|10031.6|10044.8|10036.8|10039.6|10031.6|5
1647287580000|2022-03-14 19:53:00|10039.7|10031.7|10051.3|10043.3|10051.7|10043.7|10039.1|10031.1|56
1647287590000|2022-03-14 19:53:10|10050.7|10042.7|10052.2|10044.2|10052.6|10044.6|10048.2|10040.2|34
1647287600000|2022-03-14 19:53:20|10050.7|10046.7|10050.6|10042.6|10054.8|10046.8|10049.3|10042.1|63
1647287610000|2022-03-14 19:53:30|10050.5|10042.5|10051.6|10043.6|10055.8|10047.8|10046.7|10040.2|61
1647287620000|2022-03-14 19:53:40|10050.6|10042.6|10046.7|10038.7|10050.6|10042.6|10044.9|10038.6|16
1647287630000|2022-03-14 19:53:50|10047.9|10039.9|10049.1|10041.1|10051|10043|10047.9|10039.9|12
1647287640000|2022-03-14 19:54:00|10049.3|10041.3|10052.1|10044.1|10052.7|10044.7|10049.3|10041.3|30
1647287650000|2022-03-14 19:54:10|10052.5|10044.5|10049.2|10041.2|10052.5|10044.5|10049.1|10041.1|2
1647287660000|2022-03-14 19:54:20|10047|10039|10040.1|10032.1|10047|10039|10040|10032|18
1647287670000|2022-03-14 19:54:30|10040|10032|10043|10035|10044.2|10036.2|10040|10032|10
1647287680000|2022-03-14 19:54:40|10042.2|10034.2|10041.3|10033.3|10044.7|10036.7|10039|10031|20
1647287690000|2022-03-14 19:54:50|10042.2|10034.2|10041.7|10033.7|10042.2|10034.2|10039.6|10031.6|12
1647287700000|2022-03-14 19:55:00|10042.6|10034.6|10045.5|10037.5|10050|10042|10042.6|10034.6|20
1647287710000|2022-03-14 19:55:10|10045.9|10037.9|10053.6|10045.6|10053.7|10045.7|10045.9|10037.9|46
1647287720000|2022-03-14 19:55:20|10053.7|10045.7|10054|10046|10055|10047|10052.3|10044.3|21
1647287730000|2022-03-14 19:55:30|10054.7|10046.7|10059|10051|10059.6|10051.6|10054.7|10046.7|46
1647287740000|2022-03-14 19:55:40|10060|10052|10058|10050|10060|10052|10057.5|10049.5|16
1647287750000|2022-03-14 19:55:50|10058.8|10050.8|10063.1|10055.1|10063.7|10057.1|10058.6|10050.6|32
1647287760000|2022-03-14 19:56:00|10063.5|10055.5|10068.2|10060.2|10068.2|10060.2|10063.3|10055.3|36
1647287770000|2022-03-14 19:56:10|10067.8|10059.8|10066.7|10058.7|10068.2|10060.2|10066.1|10058.1|6
1647287780000|2022-03-14 19:56:20|10066.8|10058.8|10067.6|10059.6|10068.3|10060.3|10066.6|10058.6|13
1647287790000|2022-03-14 19:56:30|10067.7|10059.7|10063.6|10055.6|10067.7|10059.7|10062.2|10054.2|21
1647287800000|2022-03-14 19:56:40|10064.1|10056.1|10066.2|10058.2|10067.6|10059.6|10063.5|10055.5|35
1647287810000|2022-03-14 19:56:50|10066.6|10058.6|10068.1|10060.1|10068.1|10060.1|10066.6|10058.6|3
1647287820000|2022-03-14 19:57:00|10068.2|10060.2|10065.9|10057.9|10068.9|10060.9|10062.4|10054.4|42
1647287830000|2022-03-14 19:57:10|10065.5|10057.5|10063.3|10059.3|10067.6|10059.7|10063.3|10056.7|19
1647287840000|2022-03-14 19:57:20|10063.7|10059.7|10065.1|10057.1|10065.6|10059.7|10063.7|10056.6|15
1647287850000|2022-03-14 19:57:30|10065.2|10057.2|10065.5|10057.5|10067.2|10059.3|10063.3|10056.4|15
1647287860000|2022-03-14 19:57:40|10065.9|10057.9|10063.4|10055.4|10065.9|10057.9|10063|10055|10
1647287870000|2022-03-14 19:57:50|10063.5|10055.5|10056.1|10048.1|10063.9|10055.9|10055.5|10047.5|17
1647287880000|2022-03-14 19:58:00|10056.7|10048.7|10061.5|10053.5|10064|10057.9|10055.3|10048.2|60
1647287890000|2022-03-14 19:58:10|10061.4|10053.4|10063.1|10055.1|10063.5|10055.5|10061|10053|21
1647287900000|2022-03-14 19:58:20|10063|10055|10061.5|10053.5|10063|10055|10059.9|10051.9|16
1647287910000|2022-03-14 19:58:30|10061.9|10053.9|10062|10054|10062.4|10054.4|10061.9|10053.9|0
1647287920000|2022-03-14 19:58:40|10062.1|10054.1|10055.4|10047.4|10062.5|10054.5|10053|10045|21
1647287930000|2022-03-14 19:58:50|10057|10049|10054.4|10046.4|10057.5|10049.5|10052.9|10044.9|12
1647287940000|2022-03-14 19:59:00|10055.1|10047.1|10063.6|10055.6|10064.5|10056.5|10055.1|10047.1|44
1647287950000|2022-03-14 19:59:10|10061.5|10057.5|10069.6|10061.6|10069.6|10061.6|10061.5|10055.2|20
1647287960000|2022-03-14 19:59:20|10070.8|10062.8|10076.6|10068.6|10076.8|10068.8|10070.8|10062.8|33
1647287970000|2022-03-14 19:59:30|10077|10069|10072|10064|10077|10069|10072|10064|20
1647287980000|2022-03-14 19:59:40|10073.4|10065.4|10068.3|10060.3|10076.6|10068.6|10068.3|10060.3|33
1647287990000|2022-03-14 19:59:50|10068.7|10060.7|10073.1|10065.1|10077.4|10069.9|10068.2|10060.2|48
1647288000000|2022-03-14 20:00:00|10072.7|10064.7|10071.7|10063.7|10072.8|10065.1|10068.3|10060.6|48
1647288010000|2022-03-14 20:00:10|10072.1|10064.1|10069.2|10061.2|10072.1|10064.7|10068.7|10061.2|17
1647288020000|2022-03-14 20:00:20|10069.3|10061.3|10069.5|10061.5|10070.2|10062.2|10067.6|10059.6|39
1647288030000|2022-03-14 20:00:30|10069.6|10061.6|10069.5|10061.5|10069.6|10061.6|10068.6|10060.6|2
1647288040000|2022-03-14 20:00:40|10068.1|10060.1|10068.1|10060.1|10070.9|10062.9|10066.6|10058.6|21
1647288050000|2022-03-14 20:00:50|10067.5|10059.5|10063.6|10055.6|10067.5|10059.5|10061.1|10053.6|18
1647288060000|2022-03-14 20:01:00|10063.7|10055.7|10060|10052|10064.5|10056.5|10060|10052|16
1647288070000|2022-03-14 20:01:10|10059.9|10051.9|10056.1|10048.1|10060.6|10052.6|10056.1|10048.1|20
1647288080000|2022-03-14 20:01:20|10056|10048|10041|10033|10056|10048|10040.9|10032.9|87
1647288090000|2022-03-14 20:01:30|10041.1|10033.1|10043.5|10035.5|10043.6|10035.6|10041.1|10033.1|18
1647288100000|2022-03-14 20:01:40|10043.1|10035.1|10040.4|10032.4|10043.1|10035.1|10037.9|10029.9|35
1647288110000|2022-03-14 20:01:50|10040.5|10032.5|10039|10031|10043.5|10035.5|10039|10031|22
1647288120000|2022-03-14 20:02:00|10039.1|10031.1|10042.2|10034.2|10042.2|10034.2|10039.1|10031.1|7
1647288130000|2022-03-14 20:02:10|10042.3|10034.3|10043.2|10035.2|10043.2|10037.3|10041.3|10034.3|2
1647288140000|2022-03-14 20:02:20|10042.5|10034.5|10035.5|10027.5|10042.5|10034.5|10033.3|10025.3|28
1647288150000|2022-03-14 20:02:30|10035.9|10027.9|10033.7|10025.7|10037.4|10029.4|10033.7|10025.7|13
1647288160000|2022-03-14 20:02:40|10033.8|10025.8|10032.5|10024.5|10034.2|10026.2|10031.9|10023.9|4
1647288170000|2022-03-14 20:02:50|10032.6|10024.6|10034.2|10026.2|10034.2|10026.2|10032.6|10024.6|5
1647288180000|2022-03-14 20:03:00|10034|10026|10033.6|10025.6|10034|10026|10033.2|10025.2|2
1647288190000|2022-03-14 20:03:10|10031.5|10027.5|10034.2|10026.2|10034.6|10027.5|10031.1|10025|8
1647288200000|2022-03-14 20:03:20|10035|10027|10031.1|10027.1|10035|10027.1|10031.1|10025.2|7
1647288210000|2022-03-14 20:03:30|10034|10026|10031.4|10023.4|10034|10026|10031|10023|4
1647288230000|2022-03-14 20:03:50|10031.2|10023.2|10031.5|10023.5|10031.5|10023.5|10030|10022|16
1647288240000|2022-03-14 20:04:00|10032.1|10024.1|10033.5|10025.5|10033.6|10025.6|10032|10024|9
1647288250000|2022-03-14 20:04:10|10033.6|10025.6|10033.7|10025.7|10033.7|10027.1|10030.7|10024.6|10
1647288260000|2022-03-14 20:04:20|10034.1|10026.1|10033.4|10025.4|10035.6|10029.1|10033.1|10025.4|39
1647288270000|2022-03-14 20:04:30|10033|10025|10033.6|10025.6|10033.6|10025.6|10032.4|10024.4|6
1647288280000|2022-03-14 20:04:40|10033.7|10025.7|10033.5|10025.5|10034.1|10026.1|10033.1|10025.1|3
1647288290000|2022-03-14 20:04:50|10033|10025|10031.1|10023.1|10033|10025|10031.1|10023.1|3
1647288300000|2022-03-14 20:05:00|10030.9|10022.9|10033.1|10025.1|10033.5|10025.5|10030.5|10022.5|5
1647288310000|2022-03-14 20:05:10|10033.5|10025.5|10034.5|10026.5|10034.5|10026.5|10033.3|10025.3|4
1647288320000|2022-03-14 20:05:20|10034.1|10026.1|10034.1|10026.1|10034.6|10026.6|10034.1|10026.1|1
1647288330000|2022-03-14 20:05:30|10034.2|10026.2|10037.5|10029.5|10037.5|10029.5|10034.2|10026.2|0
1647288340000|2022-03-14 20:05:40|10039.4|10031.4|10041|10033|10042.6|10034.6|10039.4|10031.4|28
1647288350000|2022-03-14 20:05:50|10041.4|10033.4|10042.6|10034.6|10043|10035|10041.4|10033.4|18
1647288360000|2022-03-14 20:06:00|10043|10035|10043.5|10035.5|10043.5|10035.5|10043|10035|3
1647288370000|2022-03-14 20:06:10|10042|10034|10040.5|10032.5|10042|10035.5|10039.5|10032.5|13
1647288380000|2022-03-14 20:06:20|10040.9|10032.9|10044.3|10036.3|10044.3|10036.3|10039.3|10031.3|49
1647288390000|2022-03-14 20:06:30|10044.2|10036.2|10044.2|10036.2|10044.2|10036.2|10044.2|10036.2|5
1647288400000|2022-03-14 20:06:40|10044.6|10036.6|10052.1|10044.1|10052.8|10044.8|10044.6|10036.6|17
1647288410000|2022-03-14 20:06:50|10051.7|10043.7|10053.4|10045.4|10055.3|10047.3|10051.7|10043.7|7
1647288420000|2022-03-14 20:07:00|10053.3|10045.3|10057.3|10049.3|10057.7|10049.7|10051.9|10043.9|13
1647288430000|2022-03-14 20:07:10|10056.9|10048.9|10056.9|10048.9|10056.9|10048.9|10056.5|10048.5|15
1647288440000|2022-03-14 20:07:20|10058.1|10050.1|10060.9|10052.9|10061|10053|10058.1|10050.1|10
1647288450000|2022-03-14 20:07:30|10061.7|10053.7|10068.1|10060.1|10068.6|10060.6|10060.3|10053.7|35
1647288460000|2022-03-14 20:07:40|10068.2|10060.2|10068|10060|10072.6|10064.6|10067.9|10059.9|23
1647288470000|2022-03-14 20:07:50|10068.4|10060.4|10070.1|10062.1|10070.1|10062.1|10068.4|10060.4|17
1647288480000|2022-03-14 20:08:00|10069.9|10061.9|10071.9|10063.9|10074.1|10066.1|10068.5|10060.5|16
1647288490000|2022-03-14 20:08:10|10071|10063|10073.6|10065.6|10075.6|10067.6|10071|10063|9
1647288500000|2022-03-14 20:08:20|10074|10066|10077.1|10069.1|10077.1|10069.1|10074|10066|3
1647288510000|2022-03-14 20:08:30|10077|10069|10072.9|10064.9|10078.5|10070.5|10072.5|10064.5|16
1647288520000|2022-03-14 20:08:40|10072.5|10064.5|10072.4|10064.4|10072.5|10064.5|10072.4|10064.4|1
1647288530000|2022-03-14 20:08:50|10071.9|10063.9|10071.9|10063.9|10071.9|10063.9|10071.4|10063.4|7
1647288540000|2022-03-14 20:09:00|||||||||1
1647288550000|2022-03-14 20:09:10|10071.7|10063.7|10069.5|10061.5|10071.7|10063.7|10069.5|10061.5|3
1647288560000|2022-03-14 20:09:20|10068.9|10060.9|10067.5|10059.5|10068.9|10060.9|10067.5|10059.5|6
1647288570000|2022-03-14 20:09:30|10067.9|10059.9|10062.9|10054.9|10067.9|10059.9|10062.9|10054.9|7
1647288580000|2022-03-14 20:09:40|10062.4|10054.4|10064.4|10056.4|10065.4|10057.4|10061|10053|16
1647288590000|2022-03-14 20:09:50|10063.9|10055.9|10064.5|10056.5|10064.5|10056.5|10063.9|10055.9|3
1647288600000|2022-03-14 20:10:00|10064.4|10056.4|10063|10055|10064.4|10057.5|10061.5|10055|6
1647288610000|2022-03-14 20:10:10|10063.4|10055.4|10061|10053|10064.5|10056.5|10059.8|10051.8|13
1647288620000|2022-03-14 20:10:20|10059.8|10051.8|10058.7|10050.7|10059.8|10051.8|10058.7|10050.7|1
1647288630000|2022-03-14 20:10:30|10058.6|10050.6|10061.5|10053.5|10061.5|10053.5|10057.6|10049.6|11
1647288640000|2022-03-14 20:10:40|10060.9|10052.9|10062.4|10054.4|10062.4|10054.4|10060.9|10052.9|2
1647288650000|2022-03-14 20:10:50|10062.5|10054.5|10061.6|10053.6|10062.5|10054.5|10061.6|10053.6|5
1647288660000|2022-03-14 20:11:00|10061.7|10053.7|10060.4|10052.4|10061.7|10053.7|10060.4|10052.4|7
1647288670000|2022-03-14 20:11:10|10060.9|10052.9|10060.9|10052.9|10061.4|10053.4|10060.7|10052.7|7
1647288680000|2022-03-14 20:11:20|10061|10053|10060.5|10052.5|10061|10054.9|10058.5|10052|7
1647288710000|2022-03-14 20:11:50|10060.6|10052.6|10062.7|10054.7|10062.7|10054.7|10060.6|10052.6|6
1647288720000|2022-03-14 20:12:00|10062.5|10054.5|10060.7|10052.7|10062.5|10054.5|10060.1|10052.1|5
1647288730000|2022-03-14 20:12:10|10062.3|10054.3|10060.7|10052.7|10062.7|10054.7|10060.7|10052.7|3
1647288740000|2022-03-14 20:12:20|10060.6|10052.6|10059.6|10051.6|10060.6|10052.6|10059.6|10051.6|2
1647288750000|2022-03-14 20:12:30|10059.5|10051.5|10056.6|10048.6|10059.5|10051.5|10056.2|10048.2|3
1647288770000|2022-03-14 20:12:50|10056.1|10048.1|10056.1|10048.1|10056.1|10048.1|10056.1|10048.1|0
1647288780000|2022-03-14 20:13:00|10055.6|10047.6|10057.1|10049.1|10057.1|10049.1|10053.1|10047.6|8
1647288790000|2022-03-14 20:13:10|10057.2|10049.2|10059.2|10051.2|10059.2|10051.2|10057.2|10049.2|3
1647288800000|2022-03-14 20:13:20|10059.3|10051.3|10063.6|10055.6|10063.7|10055.7|10059.3|10051.3|5
1647288810000|2022-03-14 20:13:30|10063.7|10055.7|10063.1|10055.1|10064.7|10056.7|10062.7|10054.7|7
1647288820000|2022-03-14 20:13:40|10062.6|10054.6|10064.7|10056.7|10064.7|10056.7|10062.6|10054.6|3
1647288830000|2022-03-14 20:13:50|10064.3|10056.3|10064.3|10056.3|10064.3|10056.3|10064.3|10056.3|16
1647288840000|2022-03-14 20:14:00|10064.1|10056.1|10064|10056|10064.3|10056.3|10064|10056|7
1647288850000|2022-03-14 20:14:10|10062.9|10058.9|10067.4|10059.4|10067.4|10059.4|10062.9|10056.8|13
1647288860000|2022-03-14 20:14:20|||||||||1
1647288870000|2022-03-14 20:14:30|10067.5|10059.5|10070.9|10062.9|10072.4|10064.4|10067.5|10059.5|9
1647288880000|2022-03-14 20:14:40|10070.5|10062.5|10072|10064|10072|10064|10070.5|10062.5|3
1647288890000|2022-03-14 20:14:50|10072.5|10064.5|10073|10065|10073.1|10065.1|10072.5|10064.5|4
1647288900000|2022-03-14 20:15:00|10072.8|10064.8|10076.1|10068.1|10077|10069|10072.2|10064.2|12
1647288910000|2022-03-14 20:15:10|10076|10068|10074.5|10066.5|10076|10068|10074.5|10066.5|3
1647288920000|2022-03-14 20:15:20|10074.3|10066.3|10072.5|10064.5|10074.3|10066.3|10072.5|10064.5|1
1647288930000|2022-03-14 20:15:30|10072.1|10064.1|10071.6|10063.6|10072.1|10064.1|10071.6|10063.6|1
1647288940000|2022-03-14 20:15:40|10071.5|10063.5|10071.5|10063.5|10071.5|10063.5|10071.5|10063.5|1
1647288950000|2022-03-14 20:15:50|||||||||1
1647288960000|2022-03-14 20:16:00|10071|10063|10071|10063|10071|10063|10071|10063|11
1647288970000|2022-03-14 20:16:10|10071.2|10063.2|10072.5|10064.5|10075.1|10067.1|10071.2|10063.2|12
1647288980000|2022-03-14 20:16:20|10072.1|10064.1|10073.1|10065.1|10073.1|10065.1|10072|10064|5
1647288990000|2022-03-14 20:16:30|10073.2|10065.2|10076.5|10068.5|10079|10071|10073.2|10065.2|23
1647289000000|2022-03-14 20:16:40|10076.6|10068.6|10076.5|10068.5|10077|10069|10076.5|10068.5|6
1647289010000|2022-03-14 20:16:50|10076.6|10068.6|10080.3|10072.3|10080.3|10072.3|10076.6|10068.6|10
1647289020000|2022-03-14 20:17:00|10080.2|10072.2|10084.3|10076.3|10084.3|10077.8|10080.2|10072.2|26
1647289030000|2022-03-14 20:17:10|10084.2|10076.2|10080.8|10072.8|10084.2|10076.2|10080.8|10072.8|2
1647289040000|2022-03-14 20:17:20|10080.7|10072.7|10084.2|10076.2|10084.3|10076.3|10080.2|10072.2|14
1647289050000|2022-03-14 20:17:30|10083.4|10075.4|10083.3|10075.3|10086.9|10078.9|10082.9|10074.9|59
1647289060000|2022-03-14 20:17:40|10083.8|10075.8|10080.8|10072.8|10083.8|10077.4|10080.4|10072.4|7
1647289070000|2022-03-14 20:17:50|10080.7|10072.7|10079.3|10071.3|10080.7|10072.7|10079.3|10071.3|2
1647289080000|2022-03-14 20:18:00|10079.8|10071.8|10075.8|10067.8|10079.8|10071.8|10075.4|10067.4|6
1647289090000|2022-03-14 20:18:10|10075.3|10067.3|10075.2|10067.2|10075.3|10067.3|10075.2|10067.2|0
1647289100000|2022-03-14 20:18:20|10075.8|10067.8|10077.3|10069.3|10077.3|10069.3|10075.8|10067.8|5
1647289110000|2022-03-14 20:18:30|10079.3|10071.3|10079.3|10071.3|10079.3|10071.3|10079.3|10071.3|0
1647289120000|2022-03-14 20:18:40|10078.2|10070.2|10078.3|10070.3|10078.3|10070.3|10076.3|10068.3|2
1647289130000|2022-03-14 20:18:50|10078.8|10070.8|10079.8|10071.8|10079.8|10071.8|10078.8|10070.8|0
1647289140000|2022-03-14 20:19:00|10079.5|10071.5|10078.7|10070.7|10079.5|10071.5|10078.7|10070.7|0
1647289150000|2022-03-14 20:19:10|10079.1|10071.1|10077.6|10069.6|10079.1|10071.1|10076.4|10068.4|14
1647289160000|2022-03-14 20:19:20|10073.5|10065.5|10067|10059|10073.5|10065.5|10067|10059|34
1647289170000|2022-03-14 20:19:30|10066.9|10058.9|10068.8|10060.8|10069.7|10061.7|10066.3|10058.3|16
1647289180000|2022-03-14 20:19:40|10068.3|10060.3|10068.3|10060.3|10068.8|10060.8|10068.3|10060.3|2
1647289190000|2022-03-14 20:19:50|10067.9|10059.9|10065.4|10057.4|10067.9|10059.9|10065.4|10057.4|3
1647289200000|2022-03-14 20:20:00|10065.5|10057.5|10066|10058|10066.5|10058.5|10065.5|10057.5|5
1647289210000|2022-03-14 20:20:10|10066.1|10058.1|10067|10059|10067.1|10059.1|10066|10058|7
1647289220000|2022-03-14 20:20:20|10066.6|10058.6|10065.9|10057.9|10066.6|10058.6|10065.9|10057.9|1
1647289230000|2022-03-14 20:20:30|10065.4|10057.4|10060.9|10052.9|10065.4|10058.6|10060.9|10052.9|17
1647289240000|2022-03-14 20:20:40|10060.8|10052.8|10060.8|10052.8|10061.3|10053.3|10060.3|10052.3|3
1647289250000|2022-03-14 20:20:50|10060.9|10052.9|10062.4|10054.4|10062.9|10054.9|10060.9|10052.9|2
1647289260000|2022-03-14 20:21:00|10062.5|10054.5|10060.8|10052.8|10062.5|10054.5|10060.3|10052.3|6
1647289270000|2022-03-14 20:21:10|10060.9|10052.9|10062.4|10054.4|10062.9|10054.9|10060.8|10052.8|5
1647289280000|2022-03-14 20:21:20|10062.5|10054.5|10063.4|10055.4|10063.4|10055.4|10062.4|10054.4|1
1647289290000|2022-03-14 20:21:30|10063.3|10055.3|10080.8|10072.8|10081.4|10073.4|10062.9|10054.9|34
1647289300000|2022-03-14 20:21:40|10080.4|10072.4|10078.4|10070.4|10082|10074|10078.4|10070.4|6
1647289310000|2022-03-14 20:21:50|10078.3|10070.3|10081|10073|10081|10073|10076.4|10068.4|3
1647289320000|2022-03-14 20:22:00|10081.2|10073.2|10080.8|10072.8|10081.2|10073.2|10079.2|10071.2|3
1647289330000|2022-03-14 20:22:10|10080.4|10072.4|10077.8|10069.8|10081|10073|10077.4|10069.4|5
1647289340000|2022-03-14 20:22:20|10079|10071|10077.5|10069.5|10079.5|10071.5|10077.4|10069.4|3
1647289350000|2022-03-14 20:22:30|10077.4|10069.4|10076.4|10068.4|10077.4|10069.4|10076.3|10068.3|2
1647289360000|2022-03-14 20:22:40|10076.3|10068.3|10077.2|10069.2|10079|10071|10074.3|10066.3|4
1647289370000|2022-03-14 20:22:50|10077.3|10069.3|10082.3|10074.3|10082.3|10074.3|10077.3|10069.3|1
1647289380000|2022-03-14 20:23:00|10082.4|10074.4|10072.3|10064.3|10082.4|10074.4|10071.4|10063.4|4
1647289390000|2022-03-14 20:23:10|10072.8|10064.8|10072.7|10064.7|10072.8|10064.8|10072.3|10064.3|1
1647289400000|2022-03-14 20:23:20|10072.8|10064.8|10073.3|10065.3|10073.7|10066.6|10070.6|10064.6|24
1647289410000|2022-03-14 20:23:30|10073.2|10065.2|10073.4|10065.4|10073.4|10065.4|10073.2|10065.2|3
1647289420000|2022-03-14 20:23:40|10073.3|10065.3|10072.8|10064.8|10073.3|10067|10070.6|10063.7|4
1647289430000|2022-03-14 20:23:50|10072.7|10064.7|10075.2|10067.2|10075.2|10067.2|10072.7|10064.7|0
1647289440000|2022-03-14 20:24:00|10076.8|10068.8|10076.8|10068.8|10076.8|10068.8|10076.8|10068.8|2
1647289460000|2022-03-14 20:24:20|10077.2|10069.2|10077.6|10069.6|10077.6|10069.6|10077.2|10069.2|1
1647289470000|2022-03-14 20:24:30|10077.1|10069.1|10077.2|10069.2|10077.2|10069.2|10077.1|10069.1|1
1647289480000|2022-03-14 20:24:40|10076.8|10068.8|10074.4|10066.4|10076.8|10068.8|10074.3|10066.3|4
1647289500000|2022-03-14 20:25:00|10073.8|10065.8|10075.3|10067.3|10075.3|10067.3|10071.8|10063.8|4
1647289510000|2022-03-14 20:25:10|10076.1|10068.1|10077.2|10069.2|10077.2|10069.2|10076.1|10068.1|3
1647289520000|2022-03-14 20:25:20|10077.6|10069.6|10076.6|10068.6|10077.6|10069.6|10076.2|10068.2|0
1647289530000|2022-03-14 20:25:30|10076.8|10068.8|10076.8|10068.8|10076.8|10068.8|10076.8|10068.8|0
1647289540000|2022-03-14 20:25:40|10077.2|10069.2|10079.2|10071.2|10079.2|10071.2|10077.2|10069.2|2
1647289550000|2022-03-14 20:25:50|10078.7|10070.7|10077.8|10069.8|10078.7|10070.7|10077.8|10069.8|0
1647289560000|2022-03-14 20:26:00|10077.9|10069.9|10078.9|10070.9|10080.4|10072.4|10070.7|10062.7|12
1647289570000|2022-03-14 20:26:10|10078.4|10070.4|10082.9|10074.9|10083.4|10075.4|10076.8|10068.8|9
1647289580000|2022-03-14 20:26:20|10083|10075|10083|10075|10083|10075|10083|10075|2
1647289590000|2022-03-14 20:26:30|10082.4|10074.4|10083.4|10075.4|10083.4|10075.4|10082.4|10074.4|1
1647289600000|2022-03-14 20:26:40|10083.6|10075.6|10086.2|10078.2|10086.2|10078.2|10083.6|10075.6|14
1647289610000|2022-03-14 20:26:50|10086.5|10078.5|10084.5|10076.5|10086.5|10078.5|10084.4|10076.4|6
1647289620000|2022-03-14 20:27:00|10084.7|10076.7|10084.7|10076.7|10084.7|10076.7|10084.7|10076.7|7
1647289630000|2022-03-14 20:27:10|10084.8|10076.8|10084.8|10076.8|10084.8|10076.8|10084.8|10076.8|1
1647289640000|2022-03-14 20:27:20|10085.2|10077.2|10087.6|10079.6|10088.1|10080.1|10085.2|10077.2|6
1647289650000|2022-03-14 20:27:30|10087.5|10079.5|10086.6|10078.6|10087.5|10079.5|10086.6|10078.6|0
1647289670000|2022-03-14 20:27:50|||||||||2
1647289680000|2022-03-14 20:28:00|10087|10079|10087.2|10079.2|10087.6|10079.6|10086.6|10078.6|5
1647289690000|2022-03-14 20:28:10|10089.2|10081.2|10086.6|10078.6|10089.2|10081.2|10086.6|10078.6|10
1647289700000|2022-03-14 20:28:20|10086.5|10078.5|10088.6|10080.6|10088.6|10082|10086|10078.1|8
1647289710000|2022-03-14 20:28:30|10090.1|10082.1|10093.1|10085.1|10093.7|10085.7|10090.1|10082.1|7
1647289720000|2022-03-14 20:28:40|10093.3|10085.3|10093.7|10085.7|10093.7|10085.7|10093.3|10085.3|1
1647289730000|2022-03-14 20:28:50|10094.4|10086.4|10089.6|10081.6|10094.4|10086.4|10089.3|10081.3|10
1647289740000|2022-03-14 20:29:00|10089.1|10081.1|10090.9|10082.9|10090.9|10083.8|10087.8|10080.7|7
1647289750000|2022-03-14 20:29:10|10090.7|10082.7|10090.7|10082.7|10090.7|10082.7|10090.7|10082.7|0
1647289760000|2022-03-14 20:29:20|10091.7|10083.7|10092.7|10084.7|10092.7|10084.7|10091.7|10083.7|0
1647289780000|2022-03-14 20:29:40|10092.3|10084.3|10092.5|10084.5|10092.7|10084.7|10091.3|10083.3|3
1647289790000|2022-03-14 20:29:50|10092.6|10084.6|10093.1|10085.1|10093.1|10085.1|10092.6|10084.6|0
1647289800000|2022-03-14 20:30:00|10093.7|10085.7|10090.2|10082.2|10095.8|10087.8|10089.7|10081.7|22
1647289810000|2022-03-14 20:30:10|10089|10081|10085.6|10077.6|10089|10082|10085.2|10077.6|5
1647289820000|2022-03-14 20:30:20|10085.7|10077.7|10086.1|10078.1|10087.1|10079.1|10085.7|10077.7|8
1647289830000|2022-03-14 20:30:30|10085.9|10077.9|10083.1|10075.1|10085.9|10077.9|10081|10073|14
1647289840000|2022-03-14 20:30:40|10082.7|10074.7|10081.6|10073.6|10082.7|10074.7|10081.1|10073.1|2
1647289850000|2022-03-14 20:30:50|10081.5|10073.5|10085.1|10077.1|10085.1|10077.1|10081.1|10073.1|7
1647289860000|2022-03-14 20:31:00|10085.2|10077.2|10079.5|10071.5|10088.1|10080.1|10079|10071|23
1647289870000|2022-03-14 20:31:10|10080.2|10072.2|10079.4|10071.4|10081.9|10073.9|10079.4|10071.4|9
1647289880000|2022-03-14 20:31:20|10079.5|10071.5|10081|10073|10081|10073|10078.7|10070.7|13
1647289890000|2022-03-14 20:31:30|10081.4|10073.4|10085.7|10077.7|10086.5|10078.5|10081.4|10073.4|14
1647289900000|2022-03-14 20:31:40|10085.2|10077.2|10077.9|10069.9|10085.2|10077.2|10076.4|10069.9|17
1647289910000|2022-03-14 20:31:50|10076.7|10068.7|10075.6|10067.6|10076.7|10068.7|10075.6|10067.6|3
1647289920000|2022-03-14 20:32:00|10076.1|10068.1|10076.1|10068.1|10076.1|10068.1|10076.1|10068.1|1
1647289930000|2022-03-14 20:32:10|10076|10068|10072.1|10064.1|10076|10068|10071.9|10063.9|18
1647289940000|2022-03-14 20:32:20|10071.5|10063.5|10071.5|10063.5|10071.5|10063.5|10071.5|10063.5|2
1647289950000|2022-03-14 20:32:30|10071.4|10063.4|10071|10063|10071.4|10063.4|10071|10063|2
1647289960000|2022-03-14 20:32:40|10071.1|10063.1|10071.1|10063.1|10071.1|10063.1|10071.1|10063.1|0
1647289980000|2022-03-14 20:33:00|10071|10063|10068.9|10060.9|10071.1|10063.1|10068.9|10060.9|6
1647290010000|2022-03-14 20:33:30|10069.1|10061.1|10069|10061|10069.4|10061.4|10069|10061|4
1647290020000|2022-03-14 20:33:40|10068.6|10060.6|10067|10059|10068.6|10060.6|10066.6|10058.6|6
1647290030000|2022-03-14 20:33:50|10067.4|10059.4|10067.4|10059.4|10067.4|10059.4|10067.4|10059.4|1
1647290040000|2022-03-14 20:34:00|10067|10059|10069.4|10061.4|10069.4|10061.4|10067|10059|1
1647290060000|2022-03-14 20:34:20|10069.3|10061.3|10067.5|10059.5|10069.3|10061.3|10067.5|10059.5|2
1647290070000|2022-03-14 20:34:30|10067.9|10059.9|10067.9|10059.9|10067.9|10059.9|10067.9|10059.9|0
1647290080000|2022-03-14 20:34:40|10066.3|10058.3|10065.5|10057.5|10066.3|10058.3|10065.4|10057.4|7
1647290090000|2022-03-14 20:34:50|10062.4|10058.4|10062.9|10054.9|10064.3|10058.4|10062.4|10054.8|9
1647290100000|2022-03-14 20:35:00|10062.4|10054.4|10062.4|10054.4|10062.4|10054.4|10062.4|10054.4|1
1647290110000|2022-03-14 20:35:10|10062.6|10054.6|10063|10055|10063|10056.6|10060.6|10054.4|8
1647290120000|2022-03-14 20:35:20|10062.9|10054.9|10061.4|10053.4|10062.9|10055.4|10059.4|10053.4|3
1647290130000|2022-03-14 20:35:30|10061.6|10053.6|10063|10055|10063.9|10055.9|10061.6|10053.6|1
1647290140000|2022-03-14 20:35:40|10062.6|10054.6|10062|10054|10062.6|10054.6|10062|10054|7
1647290150000|2022-03-14 20:35:50|10061|10053|10061|10053|10061|10053|10061|10053|3
1647290160000|2022-03-14 20:36:00|10060.6|10052.6|10059|10051|10060.6|10052.6|10058|10050|7
1647290170000|2022-03-14 20:36:10|10058.9|10050.9|10058.3|10050.3|10058.9|10050.9|10058.3|10050.3|4
1647290180000|2022-03-14 20:36:20|10057.5|10049.5|10059|10051|10059|10052.4|10056.4|10049.4|2
1647290190000|2022-03-14 20:36:30|10059.1|10051.1|10061|10053|10061|10053|10059.1|10051.1|2
1647290200000|2022-03-14 20:36:40|10061.1|10053.1|10061|10053|10061.5|10053.5|10061|10053|1
1647290220000|2022-03-14 20:37:00|10061.7|10053.7|10065.9|10057.9|10065.9|10057.9|10061.7|10053.7|4
1647290260000|2022-03-14 20:37:40|10067.5|10059.5|10067.5|10059.5|10067.5|10059.5|10067.5|10059.5|1
1647290270000|2022-03-14 20:37:50|10068.5|10060.5|10067|10059|10068.5|10060.5|10067|10059|2
1647290280000|2022-03-14 20:38:00|10068|10060|10071.9|10063.9|10071.9|10063.9|10068|10060|3
1647290290000|2022-03-14 20:38:10|10072|10064|10072.4|10064.4|10072.4|10064.4|10072|10064|2
1647290300000|2022-03-14 20:38:20|10072.5|10064.5|10071.5|10063.5|10073|10065|10071.5|10063.5|3
1647290310000|2022-03-14 20:38:30|10071.9|10063.9|10073.1|10065.1|10074.4|10066.4|10071.5|10063.5|12
1647290320000|2022-03-14 20:38:40|||||||||1
1647290330000|2022-03-14 20:38:50|10073.2|10065.2|10075.9|10067.9|10075.9|10067.9|10073.2|10065.2|2
1647290350000|2022-03-14 20:39:10|10076|10068|10074.9|10066.9|10076.4|10068.4|10073.9|10065.9|4
1647290370000|2022-03-14 20:39:30|10074.8|10066.8|10074.4|10066.4|10074.8|10066.8|10074.3|10066.3|1
1647290380000|2022-03-14 20:39:40|10074.3|10066.3|10074.3|10066.3|10074.3|10066.3|10074.3|10066.3|0
1647290390000|2022-03-14 20:39:50|10074.4|10066.4|10074.4|10066.4|10074.4|10066.4|10074.4|10066.4|2
1647290400000|2022-03-14 20:40:00|10074.9|10066.9|10074.8|10066.8|10074.9|10066.9|10074.4|10066.4|2
1647290410000|2022-03-14 20:40:10|10074.4|10066.4|10074.8|10066.8|10074.8|10066.8|10074.4|10066.4|0
1647290440000|2022-03-14 20:40:40|10075.7|10067.7|10077.9|10069.9|10077.9|10069.9|10075.7|10067.7|7
1647290450000|2022-03-14 20:40:50|10077.8|10069.8|10078.9|10070.9|10078.9|10070.9|10077.8|10069.8|6
1647290460000|2022-03-14 20:41:00|10079.9|10071.9|10078.4|10070.4|10079.9|10071.9|10078.4|10070.4|1
1647290470000|2022-03-14 20:41:10|10078.2|10070.2|10078.1|10070.1|10078.5|10071.2|10075.2|10068.4|14
1647290480000|2022-03-14 20:41:20|10077.6|10069.6|10078.1|10070.1|10078.1|10070.1|10077.6|10069.6|1
1647290490000|2022-03-14 20:41:30|10077.9|10069.9|10078|10070|10078.1|10070.1|10077.9|10069.9|1
1647290500000|2022-03-14 20:41:40|10077.4|10069.4|10078|10070|10078|10070|10076.5|10068.5|3
1647290510000|2022-03-14 20:41:50|10077.9|10069.9|10080.9|10072.9|10081.9|10073.9|10077.9|10069.9|7
1647290530000|2022-03-14 20:42:10|10080.4|10072.4|10080.2|10072.2|10080.4|10072.4|10080.2|10072.2|0
1647290550000|2022-03-14 20:42:30|10079.2|10071.2|10076.7|10068.7|10079.2|10071.2|10076.7|10068.7|5
1647290570000|2022-03-14 20:42:50|10075.7|10067.7|10067.3|10059.3|10075.8|10067.8|10067.2|10059.2|9
1647290580000|2022-03-14 20:43:00|10066.9|10058.9|10069.7|10061.7|10069.8|10061.8|10066.9|10058.9|6
1647290590000|2022-03-14 20:43:10|10068.4|10060.4|10066.2|10058.2|10068.4|10060.4|10066.2|10058.2|13
1647290600000|2022-03-14 20:43:20|10066.1|10058.1|10064.3|10056.3|10066.1|10058.1|10060.7|10052.7|23
1647290610000|2022-03-14 20:43:30|10064.7|10056.7|10066.8|10058.8|10067.7|10059.7|10064.7|10056.7|12
1647290620000|2022-03-14 20:43:40|10067.2|10059.2|10066.2|10058.2|10067.7|10059.7|10066.2|10058.2|2
1647290630000|2022-03-14 20:43:50|10065.8|10057.8|10064.7|10056.7|10067.2|10059.2|10064.7|10056.7|0
1647290640000|2022-03-14 20:44:00|10065.2|10057.2|10058.7|10050.7|10065.2|10057.2|10058.2|10050.2|6
1647290650000|2022-03-14 20:44:10|10058.3|10050.3|10057.7|10049.7|10059.2|10051.2|10057.7|10049.7|3
1647290670000|2022-03-14 20:44:30|10057.2|10049.2|10060.3|10052.3|10060.7|10052.7|10057.2|10049.2|8
1647290680000|2022-03-14 20:44:40|10060.7|10052.7|10060.7|10052.7|10060.7|10052.7|10060.2|10052.2|2
1647290690000|2022-03-14 20:44:50|10060.1|10052.1|10059.2|10051.2|10060.1|10052.1|10057.7|10049.7|8
1647290700000|2022-03-14 20:45:00|10058.7|10050.7|10062.7|10054.7|10064.2|10056.2|10058.7|10050.7|32
1647290710000|2022-03-14 20:45:10|10063.5|10055.5|10063.7|10055.7|10063.7|10055.7|10063.2|10055.2|1
1647290720000|2022-03-14 20:45:20|10062.7|10054.7|10062.7|10054.7|10062.7|10054.7|10062.7|10054.7|5
1647290740000|2022-03-14 20:45:40|||||||||1
1647290750000|2022-03-14 20:45:50|10060.5|10056.5|10057.6|10049.6|10062.5|10056.5|10057.6|10049.6|2
1647290760000|2022-03-14 20:46:00|10058|10050|10058.7|10050.7|10059.6|10051.6|10058|10050|4
1647290770000|2022-03-14 20:46:10|10058.5|10050.5|10055.3|10047.3|10058.5|10050.5|10055.1|10047.1|16
1647290780000|2022-03-14 20:46:20|10055.4|10047.4|10059.5|10051.5|10059.5|10051.5|10055.4|10047.4|5
1647290790000|2022-03-14 20:46:30|10060.3|10052.3|10058.7|10050.7|10060.3|10052.3|10058.3|10050.3|3
1647290800000|2022-03-14 20:46:40|10058.8|10050.8|10058.8|10050.8|10058.8|10050.8|10058.8|10050.8|2
1647290810000|2022-03-14 20:46:50|10058.4|10050.4|10057.5|10049.5|10058.4|10050.4|10057.5|10049.5|11
1647290820000|2022-03-14 20:47:00|10058|10050|10056.1|10048.1|10058|10050|10056|10048|4
1647290830000|2022-03-14 20:47:10|10056.5|10048.5|10058.5|10050.5|10058.5|10050.5|10056.5|10048.5|4
1647290840000|2022-03-14 20:47:20|10059|10051|10063.5|10055.5|10063.7|10055.7|10059|10051|6
1647290850000|2022-03-14 20:47:30|10063.9|10055.9|10063.9|10055.9|10063.9|10055.9|10063.9|10055.9|1
1647290870000|2022-03-14 20:47:50|10063|10055|10064.5|10056.5|10064.5|10056.5|10063|10055|7
1647290880000|2022-03-14 20:48:00|10064|10056|10067.5|10059.5|10068|10060|10064|10056|6
1647290900000|2022-03-14 20:48:20|10067.9|10059.9|10068.3|10060.3|10068.3|10060.3|10067.9|10059.9|8
1647290910000|2022-03-14 20:48:30|10067.9|10059.9|10067.8|10059.8|10068.3|10060.3|10067.7|10059.7|1
1647290920000|2022-03-14 20:48:40|10067.7|10059.7|10067.8|10059.8|10067.8|10059.8|10066.3|10058.3|2
1647290930000|2022-03-14 20:48:50|10068|10060|10068.3|10060.3|10068.8|10060.8|10068|10060|4
1647290940000|2022-03-14 20:49:00|10068.2|10060.2|10067.3|10059.3|10068.2|10060.2|10067.3|10059.3|3
1647290950000|2022-03-14 20:49:10|10067.8|10059.8|10067.8|10059.8|10067.8|10059.8|10067.8|10059.8|0
1647290960000|2022-03-14 20:49:20|10068.3|10060.3|10068.3|10060.3|10068.8|10060.8|10068.3|10060.3|0
1647290980000|2022-03-14 20:49:40|10068.8|10060.8|10068.8|10060.8|10068.8|10060.8|10068.8|10060.8|0
1647290990000|2022-03-14 20:49:50|10068.3|10060.3|10067.5|10059.5|10068.3|10060.3|10067.5|10059.5|3
1647291000000|2022-03-14 20:50:00|10067|10059|10071|10063|10071|10063|10067|10059|25
1647291010000|2022-03-14 20:50:10|10070.9|10062.9|10071|10063|10071|10063|10070|10062|4
1647291020000|2022-03-14 20:50:20|10070.9|10062.9|10070.5|10062.5|10071|10063|10070|10062|2
1647291030000|2022-03-14 20:50:30|||||||||1
1647291040000|2022-03-14 20:50:40|10070.4|10062.4|10068.5|10060.5|10070.5|10062.5|10068|10060|9
1647291050000|2022-03-14 20:50:50|10068.1|10060.1|10068|10060|10068.1|10060.1|10068|10060|1
1647291070000|2022-03-14 20:51:10|10067.6|10059.6|10067.6|10059.6|10067.6|10059.6|10067.6|10059.6|0
1647291080000|2022-03-14 20:51:20|10067.4|10059.4|10068.5|10060.5|10069|10061|10066.1|10058.1|4
1647291090000|2022-03-14 20:51:30|10068.1|10060.1|10068|10060|10068.5|10060.5|10067.6|10059.6|4
1647291100000|2022-03-14 20:51:40|10068.8|10060.8|10068|10060|10068.8|10060.8|10068|10060|2
1647291110000|2022-03-14 20:51:50|10066|10058|10056.5|10048.5|10066.4|10058.4|10055|10047|48
1647291120000|2022-03-14 20:52:00|10055.4|10047.4|10059.5|10051.5|10059.5|10051.5|10055|10047|37
1647291130000|2022-03-14 20:52:10|10060|10052|10060.1|10052.1|10061.5|10053.5|10059.1|10051.1|2
1647291140000|2022-03-14 20:52:20|10062.5|10054.5|10063|10055|10064|10056|10061.1|10053.1|11
1647291150000|2022-03-14 20:52:30|10063.5|10055.5|10062.5|10054.5|10063.5|10055.5|10062|10054|3
1647291160000|2022-03-14 20:52:40|10062|10054|10063.5|10055.5|10067|10059|10061|10053|8
1647291170000|2022-03-14 20:52:50|||||||||1
1647291180000|2022-03-14 20:53:00|10061.9|10053.9|10062.5|10054.5|10063.6|10055.6|10060.6|10052.6|23
1647291190000|2022-03-14 20:53:10|10061.1|10053.1|10064|10056|10064|10056|10061|10053|3
1647291210000|2022-03-14 20:53:30|10064.9|10056.9|10063.4|10055.4|10064.9|10056.9|10062.4|10054.4|4
1647291220000|2022-03-14 20:53:40|10063|10055|10063|10055|10063|10055|10059.5|10051.5|10
1647291230000|2022-03-14 20:53:50|10063.1|10055.1|10064|10056|10064|10056|10063.1|10055.1|0
1647291240000|2022-03-14 20:54:00|10064.5|10056.5|10064|10056|10064.5|10056.5|10064|10056|1
1647291250000|2022-03-14 20:54:10|10064.5|10056.5|10062.5|10054.5|10065|10057|10062.5|10054.5|5
1647291260000|2022-03-14 20:54:20|10062.4|10054.4|10061.5|10053.5|10062.4|10054.4|10061|10053|1
1647291270000|2022-03-14 20:54:30|10061.6|10053.6|10066.3|10058.3|10066.3|10058.3|10061.6|10053.6|11
1647291280000|2022-03-14 20:54:40|10068.5|10060.5|10070.8|10062.8|10076.4|10068.4|10068.5|10060.5|38
1647291290000|2022-03-14 20:54:50|10070.7|10062.7|10071.3|10063.3|10072.3|10064.3|10069.8|10061.8|5
1647291300000|2022-03-14 20:55:00|10071.7|10063.7|10072.5|10064.5|10075|10067|10071.7|10063.7|25
1647291310000|2022-03-14 20:55:10|10072.6|10064.6|10072.5|10064.5|10072.6|10064.6|10071.5|10063.5|7
1647291320000|2022-03-14 20:55:20|10072.6|10064.6|10066.7|10058.7|10072.6|10064.6|10066.7|10058.7|34
1647291330000|2022-03-14 20:55:30|10066.8|10058.8|10065.8|10057.8|10066.8|10058.8|10063.8|10055.8|5
1647291340000|2022-03-14 20:55:40|10065.7|10057.7|10065.8|10057.8|10065.8|10057.8|10065.4|10057.4|4
1647291350000|2022-03-14 20:55:50|10064.3|10056.3|10064|10056|10064.3|10056.3|10064|10056|1
1647291360000|2022-03-14 20:56:00|10062.8|10054.8|10062.3|10054.3|10062.8|10054.8|10061.4|10053.4|1
1647291370000|2022-03-14 20:56:10|10061.4|10053.4|10062.3|10054.3|10062.3|10054.3|10061.4|10053.4|3
1647291400000|2022-03-14 20:56:40|10061.5|10053.5|10061.3|10053.3|10061.5|10053.5|10060.3|10052.3|2
1647291410000|2022-03-14 20:56:50|10061.8|10053.8|10062.3|10054.3|10062.7|10054.7|10061.8|10053.8|1
1647291420000|2022-03-14 20:57:00|10060.9|10052.9|10061.3|10053.3|10062.3|10054.3|10060.3|10052.3|3
1647291430000|2022-03-14 20:57:10|10060.9|10052.9|10061.8|10053.8|10062.4|10054.4|10060.9|10052.9|0
1647291440000|2022-03-14 20:57:20|10062|10054|10063.7|10055.7|10063.7|10055.7|10062|10054|69
1647291450000|2022-03-14 20:57:30|10064.2|10056.2|10064.7|10056.7|10064.7|10056.7|10064.2|10056.2|0
1647291460000|2022-03-14 20:57:40|10064.9|10056.9|10060.2|10052.2|10065.7|10057.7|10060.2|10052.2|10
1647291470000|2022-03-14 20:57:50|10060.3|10052.3|10065.2|10057.2|10065.2|10057.2|10060.3|10052.3|2
1647291480000|2022-03-14 20:58:00|10065.4|10057.4|10064.7|10056.7|10066.2|10058.2|10064.7|10056.7|7
1647291490000|2022-03-14 20:58:10|10065.1|10057.1|10059.2|10051.2|10065.1|10057.1|10058.2|10050.2|27
1647291500000|2022-03-14 20:58:20|10058.8|10050.8|10059.1|10051.1|10059.4|10051.4|10058.8|10050.8|0
1647291510000|2022-03-14 20:58:30|10059.3|10051.3|10060.7|10052.7|10060.7|10052.7|10059.3|10051.3|7
1647291520000|2022-03-14 20:58:40|10060.3|10052.3|10060.9|10052.9|10061.9|10053.9|10060.3|10052.3|12
1647291530000|2022-03-14 20:58:50|10061|10053|10062.2|10054.2|10062.2|10054.2|10060.8|10052.8|0
1647291540000|2022-03-14 20:59:00|10061.8|10053.8|10061.9|10053.9|10062.4|10055.3|10059.3|10053|8
1647291550000|2022-03-14 20:59:10|10062.5|10054.5|10062.8|10054.8|10063.3|10055.3|10062.3|10054.3|12
1647291560000|2022-03-14 20:59:20|10063|10055|10064.5|10056.5|10065|10057|10063|10055|7
1647291570000|2022-03-14 20:59:30|10063.9|10055.9|10061.7|10053.7|10066|10058|10061.5|10053.5|25
1647291580000|2022-03-14 20:59:40|10064.5|10056.5|10064.8|10056.8|10065.3|10057.3|10063.8|10055.8|7
1647291590000|2022-03-14 20:59:50|10065.2|10057.2|10065.9|10057.9|10067.3|10059.3|10065.2|10057.2|26
1647295200000|2022-03-14 22:00:00|10085.8|10081.8|10088.8|10080.8|10089.3|10081.8|10085.8|10080.2|10
1647295210000|2022-03-14 22:00:10|10086.6|10082.6|10089.4|10081.4|10090.3|10082.6|10086.6|10080.8|21
1647295220000|2022-03-14 22:00:20|10089.8|10081.8|10090.5|10082.5|10090.5|10082.5|10089.3|10081.3|6
1647295230000|2022-03-14 22:00:30|10087.4|10083.4|10087.6|10079.6|10089.4|10083.4|10087.4|10079.6|14
1647295240000|2022-03-14 22:00:40|10088|10080|10088.1|10080.1|10088.1|10082.2|10086.2|10080|15
1647295250000|2022-03-14 22:00:50|10088|10080|10073|10065|10088|10080|10071|10063|33
1647295260000|2022-03-14 22:01:00|10073.4|10065.4|10077.7|10069.7|10077.7|10069.7|10073.4|10065.4|9
1647295270000|2022-03-14 22:01:10|10077.3|10069.3|10079.4|10071.4|10079.4|10071.4|10077.2|10069.2|6
1647295280000|2022-03-14 22:01:20|10079.5|10071.5|10083.9|10075.9|10083.9|10075.9|10078.7|10070.7|3
1647295290000|2022-03-14 22:01:30|10086.4|10078.4|10083.1|10075.1|10086.5|10078.5|10082.4|10074.4|3
1647295300000|2022-03-14 22:01:40|10083.9|10075.9|10082.3|10074.3|10083.9|10075.9|10082.3|10074.3|2
1647295310000|2022-03-14 22:01:50|10082.4|10074.4|10091|10083|10091|10083|10082.3|10074.3|18
1647295320000|2022-03-14 22:02:00|10090.1|10082.1|10086.8|10078.8|10090.1|10082.1|10086.7|10078.7|15
1647295330000|2022-03-14 22:02:10|10086.9|10078.9|10084.4|10076.4|10086.9|10080.3|10084.3|10076.4|14
1647295340000|2022-03-14 22:02:20|10083.9|10079.9|10088.9|10080.9|10088.9|10080.9|10083.9|10078|7
1647295350000|2022-03-14 22:02:30|10089.3|10081.3|10116.1|10108.1|10116.1|10108.1|10089.3|10081.3|40
1647295360000|2022-03-14 22:02:40|10116.2|10108.2|10115.3|10107.3|10116.2|10110|10109.2|10101.2|10
1647295370000|2022-03-14 22:02:50|10114.8|10110.8|10111.2|10103.2|10116.6|10110.8|10109.8|10101.8|10
1647295380000|2022-03-14 22:03:00|10111.1|10103.1|10108.2|10100.2|10111.3|10103.3|10107|10099|9
1647295390000|2022-03-14 22:03:10|10107.7|10099.7|10105.8|10097.8|10107.7|10099.7|10105.7|10097.7|1
1647295400000|2022-03-14 22:03:20|10106|10098|10105|10097|10106|10098|10103.5|10095.5|14
1647295410000|2022-03-14 22:03:30|10104.7|10096.7|10100.4|10092.4|10105.9|10097.9|10100.4|10092.4|4
1647295420000|2022-03-14 22:03:40|10099.9|10091.9|10100.4|10092.4|10100.4|10092.4|10099.9|10091.9|2
1647295430000|2022-03-14 22:03:50|10099.9|10091.9|10100|10092|10100.4|10092.4|10099.9|10091.9|8
1647295440000|2022-03-14 22:04:00|10098.2|10094.2|10100.9|10092.9|10100.9|10095|10098.2|10092.1|4
1647295450000|2022-03-14 22:04:10|10100.8|10092.8|10100.5|10092.5|10100.8|10092.8|10100.5|10092.5|4
1647295460000|2022-03-14 22:04:20|10100.1|10092.1|10100|10092|10100.1|10092.1|10100|10092|3
1647295470000|2022-03-14 22:04:30|10100.1|10092.1|10095.9|10087.9|10100.1|10092.1|10095.9|10087.9|4
1647295480000|2022-03-14 22:04:40|10096.1|10088.1|10096.9|10088.9|10096.9|10088.9|10096.1|10088.1|1
1647295490000|2022-03-14 22:04:50|10097.9|10089.9|10096.9|10088.9|10097.9|10092.4|10096|10088.9|5
1647295500000|2022-03-14 22:05:00|10096.8|10088.8|10096|10088|10096.8|10088.8|10096|10088|0
1647295510000|2022-03-14 22:05:10|10095.9|10087.9|10095.7|10087.7|10096|10088|10095.7|10087.7|1
1647295520000|2022-03-14 22:05:20|10095.3|10087.3|10090.3|10082.3|10096|10088|10088.4|10082.3|12
1647295530000|2022-03-14 22:05:30|10089.8|10081.8|10088.3|10080.3|10089.8|10081.8|10088.3|10080.3|6
1647295540000|2022-03-14 22:05:40|10086.8|10078.8|10091.8|10083.8|10092|10084|10086.8|10078.8|14
1647295550000|2022-03-14 22:05:50|10091.5|10083.5|10099.3|10091.3|10099.3|10091.3|10091.5|10083.5|9
1647295560000|2022-03-14 22:06:00|10098.7|10090.7|10097.8|10089.8|10098.7|10090.7|10097.8|10089.8|1
1647295570000|2022-03-14 22:06:10|10098.2|10090.2|10099.3|10091.3|10099.3|10091.3|10098.2|10090.2|0
1647295580000|2022-03-14 22:06:20|10098.8|10090.8|10098.3|10090.3|10098.8|10090.8|10098.3|10090.3|1
1647295590000|2022-03-14 22:06:30|10098.4|10090.4|10098.8|10090.8|10098.8|10090.8|10098.4|10090.4|0
1647295600000|2022-03-14 22:06:40|10099.2|10091.2|10098|10090|10099.3|10091.3|10098|10090|2
1647295610000|2022-03-14 22:06:50|10097.2|10089.2|10097.2|10089.2|10097.2|10089.2|10097.2|10089.2|1
1647295620000|2022-03-14 22:07:00|10096.7|10088.7|10095.7|10087.7|10096.7|10088.7|10095.7|10087.7|0
1647295630000|2022-03-14 22:07:10|10095.9|10087.9|10097.2|10089.2|10097.2|10089.2|10095.8|10087.8|0
1647295640000|2022-03-14 22:07:20|10097.7|10089.7|10097.2|10089.2|10097.7|10089.7|10096.7|10088.7|1
1647295650000|2022-03-14 22:07:30|10096.8|10088.8|10097.6|10089.6|10097.6|10091.8|10095.4|10088.7|3
1647295660000|2022-03-14 22:07:40|10097.5|10089.5|10096.1|10088.1|10097.5|10089.5|10096.1|10088.1|0
1647295680000|2022-03-14 22:08:00|10095.7|10087.7|10096.8|10088.8|10096.8|10088.8|10095.7|10087.7|5
1647295690000|2022-03-14 22:08:10|10097.6|10089.6|10097.6|10089.6|10097.6|10089.6|10097.6|10089.6|0
1647295700000|2022-03-14 22:08:20|10098.1|10090.1|10096.2|10092.2|10098.1|10092.2|10096.2|10090.1|1
1647295710000|2022-03-14 22:08:30|10098|10090|10093.7|10085.7|10098|10090|10093.7|10085.7|7
1647295720000|2022-03-14 22:08:40|10093.3|10085.3|10092.8|10084.8|10093.3|10085.3|10091.8|10083.8|3
1647295730000|2022-03-14 22:08:50|10092.7|10084.7|10092.8|10084.8|10093.3|10085.3|10092.3|10084.3|3
1647295740000|2022-03-14 22:09:00|10092.4|10084.4|10090|10082|10092.4|10084.4|10090|10082|5
1647295750000|2022-03-14 22:09:10|10088.8|10080.8|10088.8|10080.8|10089.3|10081.3|10088.8|10080.8|1
1647295760000|2022-03-14 22:09:20|10088.6|10080.6|10089.6|10081.6|10089.7|10081.7|10088.6|10080.6|4
1647295770000|2022-03-14 22:09:30|10089.5|10081.5|10089.2|10081.2|10089.6|10081.6|10089.1|10081.1|1
1647295780000|2022-03-14 22:09:40|10088.8|10080.8|10087.6|10079.6|10088.8|10080.8|10087.6|10079.6|6
1647295790000|2022-03-14 22:09:50|10088.4|10080.4|10087.6|10079.6|10088.6|10080.6|10087.6|10079.6|17
1647295800000|2022-03-14 22:10:00|10087.2|10079.2|10087.1|10079.1|10087.2|10079.2|10087|10079|2
1647295810000|2022-03-14 22:10:10|10094.6|10086.6|10100.4|10092.4|10100.4|10092.4|10094.6|10086.6|11
1647295830000|2022-03-14 22:10:30|10100|10092|10100|10092|10100|10092|10100|10092|0
1647295840000|2022-03-14 22:10:40|10099.6|10091.6|10099.1|10091.1|10100.8|10092.8|10099.1|10091.1|10
1647295850000|2022-03-14 22:10:50|10095.2|10091.2|10093.6|10089.6|10097.2|10091.2|10093.2|10087.5|3
1647295860000|2022-03-14 22:11:00|||||||||1
1647295870000|2022-03-14 22:11:10|10095.5|10087.5|10095.1|10087.1|10095.5|10087.5|10095.1|10087.1|1
1647295880000|2022-03-14 22:11:20|10095.9|10087.9|10095.9|10087.9|10095.9|10087.9|10095.9|10087.9|0
1647295890000|2022-03-14 22:11:30|10095.8|10087.8|10092.9|10084.9|10095.8|10087.8|10092.9|10084.9|2
1647295900000|2022-03-14 22:11:40|10092.4|10084.4|10092.4|10084.4|10093.8|10085.8|10092.4|10084.4|2
1647295910000|2022-03-14 22:11:50|10092.5|10084.5|10090.7|10082.7|10092.9|10084.9|10090.7|10082.7|11
1647295920000|2022-03-14 22:12:00|10090.2|10082.2|10091.7|10083.7|10091.7|10083.7|10090.2|10082.2|4
1647295930000|2022-03-14 22:12:10|||||||||1
1647295940000|2022-03-14 22:12:20|10091.2|10083.2|10091.2|10083.2|10091.2|10083.2|10091|10083|2
1647295950000|2022-03-14 22:12:30|10091.7|10083.7|10091.7|10083.7|10091.7|10083.7|10091.7|10083.7|0
1647295960000|2022-03-14 22:12:40|10091.6|10083.6|10091.6|10083.6|10091.6|10083.6|10091.6|10083.6|28
1647295970000|2022-03-14 22:12:50|10091.5|10083.5|10094.8|10086.8|10094.8|10086.8|10091.4|10083.4|18
1647295980000|2022-03-14 22:13:00|10095.3|10087.3|10095.3|10087.3|10095.3|10087.3|10095.3|10087.3|4
1647295990000|2022-03-14 22:13:10|10094.9|10086.9|10095.7|10087.7|10095.7|10087.7|10094.9|10086.9|15
1647296000000|2022-03-14 22:13:20|10096.1|10088.1|10096.1|10088.1|10096.1|10088.1|10096.1|10088.1|0
1647296010000|2022-03-14 22:13:30|10097|10089|10097.1|10089.1|10097.1|10089.1|10097|10089|0
1647296020000|2022-03-14 22:13:40|10097.2|10089.2|10097.6|10089.6|10097.6|10089.6|10097.2|10089.2|1
1647296030000|2022-03-14 22:13:50|10097.5|10089.5|10097.1|10089.1|10097.5|10089.5|10097.1|10089.1|2
1647296040000|2022-03-14 22:14:00|10097.2|10089.2|10102.4|10094.4|10102.4|10094.4|10097.2|10089.2|6
1647296050000|2022-03-14 22:14:10|10102.6|10094.6|10107.9|10099.9|10107.9|10099.9|10102.4|10094.4|8
1647296060000|2022-03-14 22:14:20|10108.2|10100.2|10111.2|10103.2|10111.2|10105|10108.2|10100.2|4
1647296070000|2022-03-14 22:14:30|10112.5|10104.5|10103.6|10095.6|10112.7|10104.7|10098.6|10090.6|33
1647296080000|2022-03-14 22:14:40|10104|10096|10113|10105|10113.1|10108|10104|10096|11
1647296090000|2022-03-14 22:14:50|10112.5|10104.5|10111.3|10103.3|10112.5|10104.5|10110.8|10102.8|2
1647296100000|2022-03-14 22:15:00|10111.2|10103.2|10119.3|10111.3|10119.3|10111.3|10110.3|10102.3|38
1647296110000|2022-03-14 22:15:10|10119.1|10111.1|10119.3|10111.3|10119.3|10111.3|10119.1|10111.1|0
1647296120000|2022-03-14 22:15:20|10120.3|10112.3|10123.4|10115.4|10123.4|10115.4|10120.3|10112.3|5
1647296130000|2022-03-14 22:15:30|10124.6|10116.6|10122.4|10114.4|10128.9|10120.9|10122.4|10114.4|15
1647296140000|2022-03-14 22:15:40|10122.9|10114.9|10121|10113|10123|10116.8|10120.5|10112.5|5
1647296150000|2022-03-14 22:15:50|10120.9|10112.9|10118.5|10110.5|10121|10113|10118.5|10110.5|3
1647296160000|2022-03-14 22:16:00|10117.5|10109.5|10103.8|10095.8|10117.5|10109.5|10103.8|10095.8|9
1647296170000|2022-03-14 22:16:10|10105|10097|10106.2|10098.2|10106.3|10098.3|10105|10097|1
1647296180000|2022-03-14 22:16:20|10104.4|10096.4|10108.3|10100.3|10108.3|10100.3|10104.4|10096.4|2
1647296210000|2022-03-14 22:16:50|10109.8|10101.8|10110.5|10102.5|10110.5|10102.5|10109.8|10101.8|4
1647296220000|2022-03-14 22:17:00|10110.9|10102.9|10117.5|10109.5|10117.5|10109.5|10110.9|10102.9|4
1647296230000|2022-03-14 22:17:10|10117.2|10109.2|10117.2|10109.2|10117.2|10109.2|10117.2|10109.2|1
1647296250000|2022-03-14 22:17:30|10116|10108|10118.4|10110.4|10118.4|10110.4|10116|10108|2
1647296260000|2022-03-14 22:17:40|10118.7|10110.7|10119.3|10111.3|10119.3|10111.3|10118.3|10110.3|2
1647296270000|2022-03-14 22:17:50|10117.4|10113.4|10124|10116|10124|10116|10117.4|10110.9|9
1647296280000|2022-03-14 22:18:00|10123.9|10115.9|10123|10115|10123.9|10115.9|10123|10115|2
1647296290000|2022-03-14 22:18:10|10123.4|10115.4|10126.6|10118.6|10128.5|10121|10121.8|10115.4|21
1647296300000|2022-03-14 22:18:20|10123|10115|10124.5|10116.5|10124.5|10116.5|10121|10113|5
1647296310000|2022-03-14 22:18:30|10124.6|10116.6|10125|10117|10125|10117|10124.6|10116.6|0
1647296320000|2022-03-14 22:18:40|10124|10116|10122.9|10114.9|10124|10116|10122.9|10114.9|2
1647296330000|2022-03-14 22:18:50|10122.4|10114.4|10120.5|10112.5|10122.4|10114.4|10120.5|10112.5|3
1647296340000|2022-03-14 22:19:00|10120.6|10112.6|10119.5|10111.5|10123|10115|10119.5|10111.5|7
1647296350000|2022-03-14 22:19:10|10120.4|10112.4|10120|10112|10121|10113|10120|10112|0
1647296380000|2022-03-14 22:19:40|10119.5|10111.5|10119.5|10111.5|10119.5|10111.5|10119.5|10111.5|0
1647296390000|2022-03-14 22:19:50|10119.9|10111.9|10120|10112|10120|10112|10119.9|10111.9|2
1647296400000|2022-03-14 22:20:00|10120.1|10112.1|10120.1|10112.1|10120.1|10112.1|10120|10112|2
1647296410000|2022-03-14 22:20:10|10122.1|10114.1|10122.5|10114.5|10122.5|10114.5|10122.1|10114.1|2
1647296430000|2022-03-14 22:20:30|||||||||1
1647296440000|2022-03-14 22:20:40|10122.1|10114.1|10122.5|10114.5|10122.5|10114.5|10122|10114|1
1647296460000|2022-03-14 22:21:00|10122.4|10114.4|10121.8|10113.8|10122.4|10114.4|10121|10113|7
1647296490000|2022-03-14 22:21:30|10122.2|10114.2|10119.8|10111.8|10122.2|10114.2|10119.8|10111.8|7
1647296500000|2022-03-14 22:21:40|10119.7|10111.7|10116.3|10108.3|10119.7|10111.7|10116.3|10108.3|4
1647296510000|2022-03-14 22:21:50|10114.8|10106.8|10113.6|10105.6|10114.8|10106.8|10113.6|10105.6|1
1647296520000|2022-03-14 22:22:00|10113.5|10105.5|10113.5|10105.5|10113.5|10105.5|10113.5|10105.5|0
1647296540000|2022-03-14 22:22:20|10113.2|10105.2|10112.4|10104.4|10113.2|10105.2|10112.4|10104.4|2
1647296550000|2022-03-14 22:22:30|10111.9|10103.9|10117.4|10109.4|10117.4|10109.4|10111.9|10103.9|4
1647296560000|2022-03-14 22:22:40|10117|10109|10117.4|10109.4|10117.4|10109.4|10116.9|10108.9|1
1647296570000|2022-03-14 22:22:50|10112.4|10108.4|10116.9|10108.9|10116.9|10108.9|10112.4|10108.4|2
1647296580000|2022-03-14 22:23:00|10117.1|10109.1|10116.9|10108.9|10117.6|10109.6|10116.9|10108.9|0
1647296600000|2022-03-14 22:23:20|10117|10109|10117.4|10109.4|10117.4|10109.4|10117|10109|1
1647296610000|2022-03-14 22:23:30|10117.8|10109.8|10118.3|10110.3|10118.8|10110.8|10117.8|10109.8|0
1647296620000|2022-03-14 22:23:40|10117.3|10109.3|10116.1|10108.1|10117.3|10109.3|10115.6|10107.6|4
1647296640000|2022-03-14 22:24:00|10116.5|10108.5|10116.5|10108.5|10116.5|10108.5|10116.5|10108.5|1
1647296650000|2022-03-14 22:24:10|10117.9|10109.9|10117.9|10109.9|10118.1|10110.1|10116.6|10108.6|1
1647296660000|2022-03-14 22:24:20|10117.1|10109.1|10116.6|10108.6|10117.1|10109.1|10116.6|10108.6|0
1647296670000|2022-03-14 22:24:30|10118.1|10110.1|10117.1|10109.1|10118.1|10110.1|10117.1|10109.1|2
1647296680000|2022-03-14 22:24:40|10117.3|10109.3|10119.6|10111.6|10119.6|10111.6|10117.3|10109.3|0
1647296690000|2022-03-14 22:24:50|10119.5|10111.5|10118.5|10110.5|10119.9|10111.9|10118.5|10110.5|9
1647296700000|2022-03-14 22:25:00|10118.6|10110.6|10119|10111|10119|10111|10118.6|10110.6|1
1647296710000|2022-03-14 22:25:10|10119.4|10111.4|10114.9|10106.9|10119.4|10111.4|10113.2|10105.9|6
1647296720000|2022-03-14 22:25:20|10115.4|10107.4|10114.9|10106.9|10115.4|10107.4|10114.9|10106.9|0
1647296730000|2022-03-14 22:25:30|10115.4|10107.4|10116.9|10108.9|10116.9|10108.9|10115.4|10107.4|2
1647296760000|2022-03-14 22:26:00|10117.3|10109.3|10119.4|10111.4|10119.8|10111.8|10117.3|10109.3|4
1647296770000|2022-03-14 22:26:10|10119.7|10111.7|10118.9|10110.9|10120.9|10112.9|10118.9|10110.9|5
1647296780000|2022-03-14 22:26:20|10118.4|10110.4|10118.4|10110.4|10118.4|10110.4|10118.4|10110.4|0
1647296790000|2022-03-14 22:26:30|10118.3|10110.3|10118.4|10110.4|10118.9|10110.9|10118.3|10110.3|0
1647296800000|2022-03-14 22:26:40|10117.4|10109.4|10118.9|10110.9|10118.9|10110.9|10116.9|10108.9|1
1647296820000|2022-03-14 22:27:00|10120.8|10112.8|10120.8|10112.8|10120.8|10112.8|10120.8|10112.8|0
1647296840000|2022-03-14 22:27:20|10120.4|10112.4|10118.9|10110.9|10120.4|10112.4|10118.9|10110.9|2
1647296880000|2022-03-14 22:28:00|10118.7|10110.7|10119.9|10111.9|10120|10112|10118.7|10110.7|3
1647296890000|2022-03-14 22:28:10|10119.8|10111.8|10119.9|10111.9|10119.9|10111.9|10119.8|10111.8|0
1647296910000|2022-03-14 22:28:30|10119.8|10111.8|10117.1|10109.1|10119.8|10111.8|10117.1|10109.1|3
1647296920000|2022-03-14 22:28:40|10117.9|10109.9|10116.9|10108.9|10117.9|10109.9|10116.9|10108.9|0
1647296940000|2022-03-14 22:29:00|10117.1|10109.1|10116.9|10108.9|10117.9|10109.9|10116.9|10108.9|2
1647296950000|2022-03-14 22:29:10|10118.1|10110.1|10117.4|10109.4|10118.2|10110.2|10117.4|10109.4|3
1647296960000|2022-03-14 22:29:20|10118.2|10110.2|10117.4|10109.4|10118.7|10110.7|10117.4|10109.4|2
1647296980000|2022-03-14 22:29:40|10116.2|10108.2|10116.7|10108.7|10116.7|10108.7|10115.4|10107.4|2
1647296990000|2022-03-14 22:29:50|10116.3|10108.3|10112.3|10104.3|10116.3|10108.3|10111.8|10103.8|3
1647297000000|2022-03-14 22:30:00|10111.8|10103.8|10112.7|10104.7|10112.7|10104.7|10111.7|10103.7|4
1647297010000|2022-03-14 22:30:10|10111.8|10103.8|10112.4|10104.4|10112.4|10104.4|10111.8|10103.8|0
1647297020000|2022-03-14 22:30:20|10112.7|10104.7|10112.7|10104.7|10112.7|10104.7|10112.7|10104.7|0
1647297040000|2022-03-14 22:30:40|10112.6|10104.6|10112.6|10104.6|10112.6|10104.6|10112.6|10104.6|1
1647297050000|2022-03-14 22:30:50|10112.2|10104.2|10100.3|10092.3|10112.5|10104.5|10100.3|10092.3|21
1647297060000|2022-03-14 22:31:00|10101.1|10093.1|10102.3|10094.3|10102.3|10094.3|10101.1|10093.1|2
1647297070000|2022-03-14 22:31:10|10102.7|10094.7|10105.7|10097.7|10105.7|10097.7|10102.7|10094.7|2
1647297080000|2022-03-14 22:31:20|10105.8|10097.8|10110.7|10102.7|10110.7|10102.7|10105.8|10097.8|2
1647297090000|2022-03-14 22:31:30|10110.8|10102.8|10110.8|10102.8|10110.8|10102.8|10110.3|10102.3|1
1647297100000|2022-03-14 22:31:40|10110.7|10102.7|10114.3|10106.3|10114.3|10106.3|10110.6|10102.6|5
1647297110000|2022-03-14 22:31:50|10116.6|10108.6|10114.4|10106.4|10116.6|10108.6|10114.4|10106.4|6
1647297120000|2022-03-14 22:32:00|10114.9|10106.9|10114.9|10106.9|10114.9|10106.9|10114.9|10106.9|0
1647297180000|2022-03-14 22:33:00|10114.5|10106.5|10113.3|10105.3|10114.5|10106.5|10112.9|10104.9|6
1647297190000|2022-03-14 22:33:10|10112.5|10104.5|10112.4|10104.4|10112.5|10104.5|10112.4|10104.4|0
1647297200000|2022-03-14 22:33:20|10109.1|10101.1|10103.8|10095.8|10109.1|10101.1|10098.3|10090.3|18
1647297210000|2022-03-14 22:33:30|10101.4|10093.4|10101.4|10093.4|10101.4|10093.4|10101.4|10093.4|5
1647297220000|2022-03-14 22:33:40|10099.4|10091.4|10104.7|10096.7|10104.7|10096.7|10098.5|10090.5|11
1647297240000|2022-03-14 22:34:00|10104.6|10096.6|10104.2|10096.2|10104.6|10096.6|10104.2|10096.2|0
1647297250000|2022-03-14 22:34:10|10105.7|10097.7|10110.3|10102.3|10110.4|10102.4|10105.7|10097.7|3
1647297260000|2022-03-14 22:34:20|10110.1|10102.1|10112.1|10104.1|10112.1|10104.1|10110.1|10102.1|0
1647297270000|2022-03-14 22:34:30|10111.9|10103.9|10111.9|10103.9|10111.9|10103.9|10111.9|10103.9|2
1647297280000|2022-03-14 22:34:40|10112|10104|10112|10104|10112|10104|10112|10104|0
1647297290000|2022-03-14 22:34:50|10111.9|10103.9|10114.5|10106.5|10114.5|10106.5|10111.8|10103.8|3
1647297300000|2022-03-14 22:35:00|10114.4|10106.4|10114.9|10106.9|10114.9|10108.6|10112.6|10106.4|2
1647297320000|2022-03-14 22:35:20|10113.9|10105.9|10113.9|10105.9|10113.9|10105.9|10113.9|10105.9|3
1647297340000|2022-03-14 22:35:40|10114.1|10106.1|10114.1|10106.1|10114.9|10106.9|10114|10106|0
1647297350000|2022-03-14 22:35:50|10114.5|10106.5|10114.6|10106.6|10114.6|10106.6|10114.5|10106.5|0
1647297380000|2022-03-14 22:36:20|10114.5|10106.5|10114.6|10106.6|10115.1|10107.1|10114.1|10106.1|3
1647297420000|2022-03-14 22:37:00|10115.1|10107.1|10115.1|10107.1|10115.1|10107.1|10115.1|10107.1|0
1647297430000|2022-03-14 22:37:10|10116.6|10108.6|10116.6|10108.6|10116.6|10108.6|10116.6|10108.6|0
1647297450000|2022-03-14 22:37:30|10116.5|10108.5|10116.5|10108.5|10116.5|10108.5|10116.5|10108.5|0
1647297460000|2022-03-14 22:37:40|10115|10107|10115|10107|10115|10107|10115|10107|0
1647297480000|2022-03-14 22:38:00|10115.1|10107.1|10116.5|10108.5|10116.5|10108.5|10115.1|10107.1|1
1647297490000|2022-03-14 22:38:10|10117.3|10109.3|10118.2|10110.2|10118.2|10110.2|10117.3|10109.3|1
1647297500000|2022-03-14 22:38:20|10115.9|10111.9|10120|10112|10121.2|10113.2|10115.9|10110.2|14
1647297510000|2022-03-14 22:38:30|10120.2|10112.2|10120|10112|10120.9|10112.9|10120|10112|1
1647297520000|2022-03-14 22:38:40|10119.9|10111.9|10119|10111|10119.9|10111.9|10119|10111|0
1647297530000|2022-03-14 22:38:50|10119.1|10111.1|10120|10112|10120|10112|10119.1|10111.1|0
1647297540000|2022-03-14 22:39:00|10119.9|10111.9|10120|10112|10120|10112|10119.5|10111.5|0
1647297550000|2022-03-14 22:39:10|10119.5|10111.5|10119.5|10111.5|10119.5|10111.5|10119.5|10111.5|0
1647297560000|2022-03-14 22:39:20|10120|10112|10119.5|10111.5|10120|10112|10119.5|10111.5|0
1647297570000|2022-03-14 22:39:30|10122|10114|10120.4|10112.4|10122.5|10114.5|10120.4|10112.4|34
1647297580000|2022-03-14 22:39:40|10121.3|10113.3|10120|10112|10121.3|10113.3|10120|10112|5
1647297590000|2022-03-14 22:39:50|10117.8|10109.8|10114.5|10106.5|10117.8|10109.8|10114.5|10106.5|7
1647297600000|2022-03-14 22:40:00|10114.6|10106.6|10114.5|10106.5|10114.6|10106.6|10114.5|10106.5|3
1647297610000|2022-03-14 22:40:10|10114.1|10106.1|10115|10107|10115|10107|10114|10106|0
1647297620000|2022-03-14 22:40:20|10114.6|10106.6|10106.8|10098.8|10114.6|10106.6|10106.2|10098.2|29
1647297630000|2022-03-14 22:40:30|10105|10097|10108|10100|10108.5|10100.5|10104.5|10096.5|16
1647297640000|2022-03-14 22:40:40|10107.2|10099.2|10103.9|10095.9|10107.2|10099.2|10103.9|10095.9|0
1647297650000|2022-03-14 22:40:50|10104.4|10096.4|10104.4|10096.4|10104.4|10096.4|10104.4|10096.4|1
1647297660000|2022-03-14 22:41:00|10104.5|10096.5|10104.5|10096.5|10104.5|10096.5|10104.5|10096.5|0
1647297670000|2022-03-14 22:41:10|10104.4|10096.4|10104.4|10096.4|10104.4|10096.4|10104.4|10096.4|1
1647297680000|2022-03-14 22:41:20|10103.9|10095.9|10103.5|10095.5|10104.5|10096.5|10103.5|10095.5|3
1647297690000|2022-03-14 22:41:30|10104.5|10096.5|10105.5|10097.5|10105.5|10097.5|10104.5|10096.5|3
1647297700000|2022-03-14 22:41:40|10107|10099|10107.5|10099.5|10107.5|10099.5|10107|10099|0
1647297710000|2022-03-14 22:41:50|10107.6|10099.6|10108|10100|10108|10100|10107.6|10099.6|0
1647297720000|2022-03-14 22:42:00|10108.1|10100.1|10108.4|10100.4|10108.5|10100.5|10108.1|10100.1|1
1647297730000|2022-03-14 22:42:10|10108|10100|10111.5|10103.5|10111.5|10103.5|10108|10100|14
1647297740000|2022-03-14 22:42:20|10111.4|10103.4|10111|10103|10111.4|10103.4|10111|10103|0
1647297750000|2022-03-14 22:42:30|10111.5|10103.5|10111.5|10103.5|10111.5|10103.5|10111.5|10103.5|0
1647297760000|2022-03-14 22:42:40|10111.7|10103.7|10113.1|10105.1|10114.1|10106.1|10111.7|10103.7|4
1647297770000|2022-03-14 22:42:50|10113|10105|10112.6|10104.6|10113.1|10105.1|10112.6|10104.6|0
1647297780000|2022-03-14 22:43:00|||||||||1
1647297800000|2022-03-14 22:43:20|10113|10105|10112.6|10104.6|10113|10105|10112.6|10104.6|0
1647297810000|2022-03-14 22:43:30|10113|10105|10112.6|10104.6|10113|10105|10112.6|10104.6|1
1647297820000|2022-03-14 22:43:40|10113|10105|10112.6|10104.6|10113|10105|10112.6|10104.6|1
1647297830000|2022-03-14 22:43:50|10112.7|10104.7|10113.6|10105.6|10113.6|10105.6|10112.7|10104.7|1
1647297840000|2022-03-14 22:44:00|10114.4|10106.4|10113.5|10105.5|10114.4|10106.4|10113.5|10105.5|1
1647297850000|2022-03-14 22:44:10|||||||||1
1647297860000|2022-03-14 22:44:20|10113.6|10105.6|10114|10106|10114|10106|10113.6|10105.6|1
1647297880000|2022-03-14 22:44:40|10113.6|10105.6|10113.7|10105.7|10113.7|10105.7|10113.6|10105.6|1
1647297890000|2022-03-14 22:44:50|10114.1|10106.1|10114.6|10106.6|10114.6|10106.6|10114.1|10106.1|0
1647297910000|2022-03-14 22:45:10|10114.5|10106.5|10114.5|10106.5|10114.5|10106.5|10114.5|10106.5|0
1647297930000|2022-03-14 22:45:30|10114|10106|10113|10105|10114|10106|10113|10105|2
1647297940000|2022-03-14 22:45:40|10110.5|10106.5|10113|10105|10113|10106.5|10110.5|10103.5|5
1647297950000|2022-03-14 22:45:50|10112.5|10104.5|10111.5|10103.5|10112.5|10104.5|10111.5|10103.5|1
1647297970000|2022-03-14 22:46:10|10112.4|10104.4|10112.5|10104.5|10113|10105|10112.4|10104.4|1
1647297980000|2022-03-14 22:46:20|10113.5|10105.5|10112.5|10104.5|10113.5|10105.5|10112.5|10104.5|1
1647298000000|2022-03-14 22:46:40|10111.2|10103.2|10111.2|10103.2|10111.2|10103.2|10111.2|10103.2|1
1647298010000|2022-03-14 22:46:50|10112.2|10104.2|10112.7|10104.7|10112.7|10104.7|10111.7|10103.7|1
1647298030000|2022-03-14 22:47:10|10113.1|10105.1|10111|10103|10113.9|10105.9|10111|10103|3
1647298040000|2022-03-14 22:47:20|10111.3|10103.3|10108.2|10100.2|10112.2|10104.2|10108.2|10100.2|111
1647298060000|2022-03-14 22:47:40|10109.6|10101.6|10109.6|10101.6|10109.6|10101.6|10109.6|10101.6|1
1647298070000|2022-03-14 22:47:50|10110.1|10102.1|10109.8|10101.8|10110.3|10102.3|10109.8|10101.8|1
1647298080000|2022-03-14 22:48:00|10109.4|10101.4|10109|10101|10109.4|10101.4|10109|10101|17
1647298090000|2022-03-14 22:48:10|10109.1|10101.1|10111.6|10103.6|10111.6|10103.6|10109.1|10101.1|0
1647298100000|2022-03-14 22:48:20|10111.9|10103.9|10113.7|10109.7|10114.1|10110.1|10111.9|10103.9|3
1647298110000|2022-03-14 22:48:30|10113.3|10109.3|10112.9|10104.9|10115.8|10109.7|10112.9|10104.9|2
1647298120000|2022-03-14 22:48:40|10114.6|10106.6|10114.9|10106.9|10114.9|10106.9|10114.5|10106.5|5
1647298130000|2022-03-14 22:48:50|10116.1|10108.1|10113.4|10105.4|10116.9|10108.9|10113.4|10105.4|3
1647298150000|2022-03-14 22:49:10|10112.9|10104.9|10112.3|10104.3|10112.9|10104.9|10112.3|10104.3|1
1647298160000|2022-03-14 22:49:20|10111.9|10103.9|10111.2|10103.2|10111.9|10103.9|10111.2|10103.2|1
1647298170000|2022-03-14 22:49:30|10110.8|10102.8|10108.3|10100.3|10110.8|10102.8|10108.1|10100.1|6
1647298180000|2022-03-14 22:49:40|10108.1|10100.1|10108.3|10100.3|10108.3|10100.3|10108.1|10100.1|1
1647298190000|2022-03-14 22:49:50|10110.9|10102.9|10110.2|10102.2|10111.3|10103.3|10109.6|10101.6|5
1647298200000|2022-03-14 22:50:00|10114.2|10106.2|10113.7|10105.7|10114.2|10106.2|10113.7|10105.7|1
1647298210000|2022-03-14 22:50:10|10113.5|10105.5|10113.7|10105.7|10113.8|10105.8|10111.9|10103.9|2
1647298220000|2022-03-14 22:50:20|10114.8|10106.8|10112.6|10104.6|10114.8|10106.8|10112.6|10104.6|3
1647298230000|2022-03-14 22:50:30|10112.5|10104.5|10112.4|10104.4|10112.5|10104.5|10112.4|10104.4|0
1647298240000|2022-03-14 22:50:40|10111.6|10103.6|10112.2|10104.2|10112.2|10104.2|10111.6|10103.6|2
1647298250000|2022-03-14 22:50:50|10111.7|10103.7|10112.2|10104.2|10112.2|10104.2|10111.7|10103.7|1
1647298280000|2022-03-14 22:51:20|10111.7|10103.7|10110.6|10102.6|10111.7|10103.7|10110.6|10102.6|0
1647298290000|2022-03-14 22:51:30|10110.2|10102.2|10108.6|10100.6|10110.2|10102.2|10108.6|10100.6|3
1647298300000|2022-03-14 22:51:40|10108.7|10100.7|10108.2|10100.2|10108.7|10100.7|10108.2|10100.2|2
1647298310000|2022-03-14 22:51:50|10108.1|10100.1|10108.2|10100.2|10108.2|10100.2|10108.1|10100.1|0
1647298320000|2022-03-14 22:52:00|10105.9|10101.9|10108.7|10100.7|10108.7|10101.9|10105.9|10100.2|2
1647298340000|2022-03-14 22:52:20|10108.6|10100.6|10108.2|10100.2|10108.7|10100.7|10108.2|10100.2|1
1647298360000|2022-03-14 22:52:40|10108.1|10100.1|10108.1|10100.1|10108.1|10100.1|10108.1|10100.1|0
1647298380000|2022-03-14 22:53:00|10109|10101|10109.9|10101.9|10109.9|10101.9|10109|10101|0
1647298400000|2022-03-14 22:53:20|10109.8|10101.8|10109.9|10101.9|10109.9|10101.9|10109.8|10101.8|0
1647298410000|2022-03-14 22:53:30|10109.8|10101.8|10111.4|10103.4|10111.4|10103.4|10109.8|10101.8|0
1647298420000|2022-03-14 22:53:40|10109.3|10105.3|10111|10103|10111.4|10105.3|10109.3|10103|0
1647298430000|2022-03-14 22:53:50|||||||||1
1647298460000|2022-03-14 22:54:20|10109.2|10101.2|10109.2|10101.2|10109.2|10101.2|10109.2|10101.2|31
1647298470000|2022-03-14 22:54:30|10109.3|10101.3|10106.7|10098.7|10109.3|10101.3|10106.7|10098.7|3
1647298480000|2022-03-14 22:54:40|10107.1|10099.1|10108.2|10100.2|10108.2|10100.2|10107.1|10099.1|0
1647298490000|2022-03-14 22:54:50|10108.3|10100.3|10109.7|10101.7|10109.7|10101.7|10108.3|10100.3|1
1647298500000|2022-03-14 22:55:00|10108.7|10100.7|10108.7|10100.7|10108.7|10100.7|10108.7|10100.7|2
1647298510000|2022-03-14 22:55:10|10110.6|10102.6|10110.9|10102.9|10110.9|10102.9|10110.6|10102.6|36
1647298540000|2022-03-14 22:55:40|10111.9|10103.9|10111.9|10103.9|10111.9|10103.9|10111.9|10103.9|0
1647298550000|2022-03-14 22:55:50|10112|10104|10112|10104|10112|10104|10112|10104|0
1647298560000|2022-03-14 22:56:00|10112.1|10104.1|10112|10104|10112.1|10104.1|10112|10104|2
1647298580000|2022-03-14 22:56:20|10112.1|10104.1|10112.1|10104.1|10112.1|10104.1|10112.1|10104.1|0
1647298590000|2022-03-14 22:56:30|10112.6|10104.6|10112.5|10104.5|10112.6|10106.7|10110.7|10104.5|4
1647298600000|2022-03-14 22:56:40|10112.4|10104.4|10111.1|10103.1|10112.6|10104.6|10110.6|10102.6|4
1647298610000|2022-03-14 22:56:50|10111|10103|10111|10103|10111.3|10103.3|10110.7|10102.7|2
1647298620000|2022-03-14 22:57:00|10111.1|10103.1|10111|10103|10111.1|10103.1|10111|10103|0
1647298630000|2022-03-14 22:57:10|10111.1|10103.1|10110|10102|10111.1|10103.1|10110|10102|2
1647298680000|2022-03-14 22:58:00|10109.2|10101.2|10108.9|10100.9|10109.7|10101.7|10108.8|10100.8|1
1647298690000|2022-03-14 22:58:10|10103.5|10095.5|10103.5|10095.5|10104|10096|10103.5|10095.5|8
1647298700000|2022-03-14 22:58:20|10103.6|10095.6|10104.9|10096.9|10104.9|10096.9|10103|10095|4
1647298710000|2022-03-14 22:58:30|10105|10097|10106.4|10098.4|10106.4|10098.4|10105|10097|3
1647298720000|2022-03-14 22:58:40|10106.5|10098.5|10107|10099|10107.1|10099.9|10103.5|10098|2
1647298740000|2022-03-14 22:59:00|10106.9|10098.9|10105.9|10097.9|10106.9|10098.9|10105.4|10097.4|2
1647298750000|2022-03-14 22:59:10|10106|10098|10106.4|10098.4|10106.4|10098.4|10106|10098|0
1647298760000|2022-03-14 22:59:20|10106.5|10098.5|10105.7|10097.7|10106.5|10098.5|10105.7|10097.7|0
1647298780000|2022-03-14 22:59:40|10107.6|10099.6|10107.3|10099.3|10107.6|10099.6|10107.2|10099.2|9
1647298800000|2022-03-14 23:00:00|10107.4|10099.4|10105.9|10097.9|10107.4|10099.4|10105.9|10097.9|2
1647298810000|2022-03-14 23:00:10|10105.4|10097.4|10105.1|10097.1|10105.6|10097.6|10104.3|10096.3|4
1647298820000|2022-03-14 23:00:20|10105|10097|10105.1|10097.1|10105.1|10097.1|10105|10097|0
1647298830000|2022-03-14 23:00:30|10105|10097|10099.8|10091.8|10105|10097|10095.9|10089.7|15
1647298840000|2022-03-14 23:00:40|10103.2|10095.2|10104|10096|10104.3|10096.3|10103|10095|7
1647298850000|2022-03-14 23:00:50|10104.5|10096.5|10104.4|10096.4|10108|10100|10103.1|10095.9|24
1647298860000|2022-03-14 23:01:00|||||||||1
1647298870000|2022-03-14 23:01:10|10104|10096|10104|10096|10104|10096|10104|10096|0
1647298880000|2022-03-14 23:01:20|10104.8|10096.8|10104.8|10096.8|10104.8|10096.8|10104.8|10096.8|6
1647298900000|2022-03-14 23:01:40|10105.2|10097.2|10106.7|10098.7|10106.7|10098.7|10105.2|10097.2|6
1647298910000|2022-03-14 23:01:50|10106.8|10098.8|10106.3|10098.3|10106.8|10098.8|10106.3|10098.3|0
1647298920000|2022-03-14 23:02:00|10106.8|10098.8|10106.8|10098.8|10106.8|10098.8|10106.8|10098.8|1
1647298950000|2022-03-14 23:02:30|10107.2|10099.2|10107.2|10099.2|10107.2|10099.2|10107.2|10099.2|0
1647298970000|2022-03-14 23:02:50|10107.1|10099.1|10106.7|10098.7|10107.1|10099.1|10106.2|10098.2|1
1647298980000|2022-03-14 23:03:00|10105.8|10097.8|10104.6|10096.6|10105.8|10097.8|10104.6|10096.6|5
1647298990000|2022-03-14 23:03:10|10104.2|10096.2|10099.7|10091.7|10104.2|10096.2|10099.7|10091.7|5
1647299000000|2022-03-14 23:03:20|10100.1|10092.1|10099|10091|10100.2|10092.2|10099|10091|5
1647299010000|2022-03-14 23:03:30|10098.8|10090.8|10094.1|10086.1|10098.8|10090.8|10094.1|10086.1|14
1647299020000|2022-03-14 23:03:40|10095.1|10087.1|10095.5|10087.5|10095.6|10087.6|10093.6|10085.6|7
1647299030000|2022-03-14 23:03:50|10097.9|10089.9|10102.1|10094.1|10105.1|10097.1|10097.9|10089.9|11
1647299040000|2022-03-14 23:04:00|10102.6|10094.6|10098.8|10090.8|10102.6|10094.6|10098.8|10090.8|6
1647299050000|2022-03-14 23:04:10|10097.6|10089.6|10089.5|10081.5|10097.6|10089.6|10089.5|10081.5|21
1647299060000|2022-03-14 23:04:20|10089.4|10081.4|10088.9|10080.9|10089.4|10081.4|10087.4|10079.4|10
1647299070000|2022-03-14 23:04:30|10087.9|10079.9|10080.9|10072.9|10088|10080|10078.9|10070.9|18
1647299080000|2022-03-14 23:04:40|10080.8|10072.8|10079.9|10071.9|10085|10077|10079.9|10071.9|24
1647299090000|2022-03-14 23:04:50|10080|10072|10069.6|10061.6|10080|10072|10068.6|10060.6|17
1647299100000|2022-03-14 23:05:00|10069.5|10061.5|10071.8|10063.8|10078.3|10070.3|10066.9|10060.9|15
1647299110000|2022-03-14 23:05:10|10072.3|10064.3|10071.7|10063.7|10072.3|10064.3|10071.7|10063.7|3
1647299120000|2022-03-14 23:05:20|10071.6|10063.6|10060.5|10052.5|10071.6|10063.6|10060.5|10052.5|26
1647299130000|2022-03-14 23:05:30|10060.1|10052.1|10063|10055|10063|10055|10059.6|10051.6|19
1647299140000|2022-03-14 23:05:40|10063.3|10055.3|10062.3|10054.3|10063.3|10055.3|10062.2|10054.2|4
1647299150000|2022-03-14 23:05:50|10061.9|10053.9|10070.6|10062.6|10070.6|10062.6|10061.9|10053.9|10
1647299160000|2022-03-14 23:06:00|10072.5|10064.5|10082.5|10074.5|10083.6|10075.6|10072.5|10064.5|15
1647299170000|2022-03-14 23:06:10|10082.3|10074.3|10079.6|10071.6|10082.5|10074.5|10079.6|10071.6|4
1647299180000|2022-03-14 23:06:20|10079.7|10071.7|10080.9|10072.9|10081|10073|10079.7|10071.7|3
1647299190000|2022-03-14 23:06:30|10080.5|10072.5|10081|10073|10081.1|10073.1|10080.5|10072.5|1
1647299200000|2022-03-14 23:06:40|10080.9|10072.9|10083|10075|10083|10075|10080.9|10072.9|4
1647299210000|2022-03-14 23:06:50|10082.5|10074.5|10082.5|10074.5|10082.5|10074.5|10082.5|10074.5|1
1647299220000|2022-03-14 23:07:00|10081.5|10073.5|10080.5|10072.5|10081.5|10073.5|10080.5|10072.5|0
1647299230000|2022-03-14 23:07:10|10080.1|10072.1|10080.8|10072.8|10081.4|10073.4|10079.8|10071.8|3
1647299240000|2022-03-14 23:07:20|||||||||1
1647299250000|2022-03-14 23:07:30|10079.7|10071.7|10077.9|10069.9|10079.7|10071.7|10077.9|10069.9|1
1647299260000|2022-03-14 23:07:40|10083.1|10075.1|10089|10081|10094.6|10086.6|10083.1|10075.1|46
1647299270000|2022-03-14 23:07:50|10087.3|10079.3|10084.3|10076.3|10087.3|10079.3|10083.7|10075.7|7
1647299280000|2022-03-14 23:08:00|10084.7|10076.7|10074.1|10066.1|10084.8|10076.8|10074.1|10066.1|3
1647299290000|2022-03-14 23:08:10|10074.6|10066.6|10083|10075|10084.3|10076.3|10074.6|10066.6|6
1647299300000|2022-03-14 23:08:20|10083.1|10075.1|10083|10075|10083.5|10075.5|10083|10075|1
1647299310000|2022-03-14 23:08:30|10083.1|10075.1|10083|10075|10083.5|10075.5|10083|10075|1
1647299320000|2022-03-14 23:08:40|10082.5|10074.5|10083|10075|10083|10075|10082.5|10074.5|1
1647299330000|2022-03-14 23:08:50|10082.6|10074.6|10082.5|10074.5|10082.6|10074.6|10082.5|10074.5|2
1647299340000|2022-03-14 23:09:00|10082.4|10074.4|10082|10074|10082.4|10076.5|10080.5|10073.5|1
1647299350000|2022-03-14 23:09:10|10081.5|10073.5|10081.1|10073.1|10081.5|10073.5|10081|10073|2
1647299360000|2022-03-14 23:09:20|10081.2|10073.2|10085|10077|10085|10077|10081.2|10073.2|1
1647299370000|2022-03-14 23:09:30|10084.9|10076.9|10084.5|10076.5|10084.9|10076.9|10084|10076|0
1647299380000|2022-03-14 23:09:40|10085.4|10077.4|10085.5|10077.5|10085.5|10077.5|10085|10077|2
1647299390000|2022-03-14 23:09:50|10085.9|10077.9|10088.5|10080.5|10088.5|10080.5|10085.9|10077.9|3
1647299400000|2022-03-14 23:10:00|10088.6|10080.6|10087.6|10079.6|10088.6|10080.6|10087|10079|2
1647299410000|2022-03-14 23:10:10|10088|10080|10088|10080|10088.5|10080.5|10087|10079|3
1647299420000|2022-03-14 23:10:20|10087.1|10079.1|10086|10078|10087.1|10079.1|10085.9|10077.9|0
1647299430000|2022-03-14 23:10:30|10086.2|10078.2|10086|10078|10087|10079|10086|10078|1
1647299440000|2022-03-14 23:10:40|10086.1|10078.1|10087.5|10079.5|10088|10080|10086.1|10078.1|3
1647299450000|2022-03-14 23:10:50|10088|10080|10086|10078|10088|10080|10086|10078|3
1647299470000|2022-03-14 23:11:10|10085.2|10077.2|10084.5|10076.5|10085.2|10077.2|10084.5|10076.5|1
1647299480000|2022-03-14 23:11:20|10080.5|10072.5|10079.5|10071.5|10080.5|10072.5|10079.5|10071.5|5
1647299490000|2022-03-14 23:11:30|10079.1|10071.1|10079.5|10071.5|10079.5|10071.5|10079|10071|1
1647299500000|2022-03-14 23:11:40|10079|10071|10078.1|10070.1|10079|10071|10078.1|10070.1|2
1647299510000|2022-03-14 23:11:50|10077.9|10069.9|10077.9|10069.9|10077.9|10069.9|10077.9|10069.9|1
1647299520000|2022-03-14 23:12:00|10077.1|10069.1|10081|10073|10081|10073|10073.5|10065.5|12
1647299530000|2022-03-14 23:12:10|10081.5|10073.5|10082.5|10074.5|10082.5|10074.5|10081.5|10073.5|1
1647299540000|2022-03-14 23:12:20|10082.9|10074.9|10082.8|10074.8|10083.3|10075.3|10082.8|10074.8|5
1647299550000|2022-03-14 23:12:30|10082.3|10074.3|10077.7|10069.7|10082.3|10074.3|10077.7|10069.7|7
1647299560000|2022-03-14 23:12:40|10077.6|10069.6|10076.4|10068.4|10077.6|10069.6|10074.8|10066.8|6
1647299570000|2022-03-14 23:12:50|10075.2|10067.2|10075.2|10067.2|10075.2|10067.2|10075.2|10067.2|0
1647299580000|2022-03-14 23:13:00|10074.2|10066.2|10075.7|10067.7|10075.7|10067.7|10073.7|10065.7|12
1647299590000|2022-03-14 23:13:10|10076.2|10068.2|10076.3|10068.3|10076.3|10068.3|10075.7|10067.7|1
1647299600000|2022-03-14 23:13:20|10076.7|10068.7|10076.7|10068.7|10076.7|10068.7|10076.7|10068.7|0
1647299610000|2022-03-14 23:13:30|10076.2|10068.2|10076.2|10068.2|10076.2|10068.2|10076.2|10068.2|0
1647299620000|2022-03-14 23:13:40|10076.6|10068.6|10083.7|10075.7|10083.7|10075.7|10076.6|10068.6|14
1647299630000|2022-03-14 23:13:50|10084.8|10076.8|10087.1|10079.1|10087.1|10079.1|10083.7|10075.7|7
1647299640000|2022-03-14 23:14:00|10087.8|10079.8|10086|10078|10091.9|10083.9|10082.7|10074.7|19
1647299650000|2022-03-14 23:14:10|10085.6|10077.6|10085.6|10077.6|10085.7|10077.7|10085.6|10077.6|1
1647299660000|2022-03-14 23:14:20|10085.5|10077.5|10085.6|10077.6|10085.6|10077.6|10085.5|10077.5|1
1647299670000|2022-03-14 23:14:30|10085.2|10077.2|10087.7|10079.7|10087.7|10079.7|10085.2|10077.2|4
1647299680000|2022-03-14 23:14:40|10086.7|10082.7|10088.7|10080.7|10090.2|10082.7|10086.7|10080.7|8
1647299690000|2022-03-14 23:14:50|10088.6|10080.6|10086.2|10078.2|10088.7|10080.7|10083.7|10077.7|4
1647299700000|2022-03-14 23:15:00|10085.7|10077.7|10084.2|10076.2|10085.7|10077.7|10084.2|10076.2|2
1647299720000|2022-03-14 23:15:20|10084.7|10076.7|10084.8|10076.8|10084.8|10076.8|10084.7|10076.7|0
1647299730000|2022-03-14 23:15:30|10085.2|10077.2|10084.7|10076.7|10085.2|10077.2|10084.7|10076.7|0
1647299740000|2022-03-14 23:15:40|10085.2|10077.2|10084.7|10076.7|10085.2|10077.2|10084.7|10076.7|0
1647299750000|2022-03-14 23:15:50|||||||||1
1647299760000|2022-03-14 23:16:00|10085.6|10077.6|10085.7|10077.7|10085.7|10077.7|10084.7|10076.7|0
1647299770000|2022-03-14 23:16:10|10084.9|10076.9|10084.7|10076.7|10084.9|10076.9|10084.7|10076.7|1
1647299780000|2022-03-14 23:16:20|10085.1|10077.1|10083.2|10075.2|10085.2|10077.3|10081.3|10075.2|0
1647299810000|2022-03-14 23:16:50|10083.1|10075.1|10081.2|10073.2|10083.1|10075.1|10081.2|10073.2|2
1647299820000|2022-03-14 23:17:00|10081.7|10073.7|10081.7|10073.7|10081.7|10073.7|10081.7|10073.7|0
1647299830000|2022-03-14 23:17:10|10081.2|10073.2|10083.4|10075.4|10083.4|10075.4|10079.1|10073|6
1647299850000|2022-03-14 23:17:30|10084.7|10076.7|10084.7|10076.7|10084.7|10076.7|10084.7|10076.7|0
1647299860000|2022-03-14 23:17:40|10084.6|10076.6|10083.7|10075.7|10084.6|10076.6|10083.7|10075.7|2
1647299900000|2022-03-14 23:18:20|10083.2|10075.2|10080.8|10072.8|10083.2|10075.2|10080.8|10072.8|4
1647299910000|2022-03-14 23:18:30|10080.6|10072.6|10072.9|10064.9|10080.6|10072.6|10072.9|10064.9|9
1647299920000|2022-03-14 23:18:40|10073.6|10065.6|10074.4|10066.4|10074.4|10066.4|10073.6|10065.6|5
1647299930000|2022-03-14 23:18:50|10074|10066|10078.7|10070.7|10079.4|10071.4|10074|10066|11
1647299940000|2022-03-14 23:19:00|10077.9|10069.9|10077.9|10069.9|10077.9|10069.9|10077.9|10069.9|2
1647299950000|2022-03-14 23:19:10|10076.7|10068.7|10074.9|10066.9|10076.8|10068.8|10073.8|10065.8|7
1647299970000|2022-03-14 23:19:30|10075|10067|10076.2|10068.2|10076.2|10068.2|10075|10067|2
1647299980000|2022-03-14 23:19:40|10077.1|10069.1|10077.2|10069.2|10077.2|10069.2|10077.1|10069.1|0
1647299990000|2022-03-14 23:19:50|10077.4|10069.4|10079.2|10071.2|10079.2|10071.2|10077.4|10069.4|2
1647300000000|2022-03-14 23:20:00|10079.1|10071.1|10078.7|10070.7|10079.1|10072.9|10076.9|10069.4|5
1647300010000|2022-03-14 23:20:10|10079.6|10071.6|10075.1|10067.1|10080.7|10072.7|10075.1|10067.1|29
1647300020000|2022-03-14 23:20:20|10075|10067|10074.9|10066.9|10075|10067|10074.9|10066.9|0
1647300030000|2022-03-14 23:20:30|10076.2|10068.2|10078.9|10070.9|10080|10072|10076.2|10068.2|6
1647300040000|2022-03-14 23:20:40|10078.1|10070.1|10079.6|10071.6|10080|10072|10078.1|10070.1|1
1647300050000|2022-03-14 23:20:50|10079|10071|10077.6|10069.6|10079.1|10071.1|10077.6|10069.6|3
1647300060000|2022-03-14 23:21:00|10077.2|10069.2|10077.1|10069.1|10077.2|10069.2|10077.1|10069.1|1
1647300070000|2022-03-14 23:21:10|10075.6|10067.6|10075.6|10067.6|10075.7|10067.7|10075.6|10067.6|1
1647300080000|2022-03-14 23:21:20|10075.7|10067.7|10074.3|10066.3|10075.7|10067.7|10074.3|10066.3|6
1647300090000|2022-03-14 23:21:30|10073.8|10065.8|10076.3|10068.3|10076.3|10068.3|10073.8|10065.8|2
1647300100000|2022-03-14 23:21:40|10075.9|10067.9|10074.8|10066.8|10075.9|10068.6|10072.6|10066.8|9
1647300110000|2022-03-14 23:21:50|10074.9|10066.9|10076.2|10068.2|10076.3|10068.3|10074.9|10066.9|7
1647300120000|2022-03-14 23:22:00|10075.8|10067.8|10075.8|10067.8|10075.8|10067.8|10075.6|10067.6|1
1647300130000|2022-03-14 23:22:10|10075.3|10067.3|10077.3|10069.3|10077.3|10069.3|10075.3|10067.3|0
1647300140000|2022-03-14 23:22:20|10076.3|10068.3|10076.3|10068.3|10076.3|10068.3|10076.3|10068.3|0
1647300150000|2022-03-14 23:22:30|10075.9|10067.9|10074.8|10066.8|10075.9|10067.9|10074.8|10066.8|2
1647300160000|2022-03-14 23:22:40|10075.3|10067.3|10075.6|10067.6|10075.8|10067.8|10075.3|10067.3|2
1647300170000|2022-03-14 23:22:50|10076.1|10068.1|10078.3|10070.3|10078.3|10070.3|10076.1|10068.1|3
1647300180000|2022-03-14 23:23:00|10077.9|10069.9|10077.9|10069.9|10077.9|10069.9|10077.9|10069.9|0
1647300190000|2022-03-14 23:23:10|10078|10070|10078.9|10070.9|10078.9|10073.4|10077|10070|4
1647300200000|2022-03-14 23:23:20|10078.4|10070.4|10076.4|10068.4|10078.4|10070.4|10076.4|10068.4|2
1647300210000|2022-03-14 23:23:30|||||||||1
1647300220000|2022-03-14 23:23:40|10076.8|10068.8|10076.3|10068.3|10076.8|10068.8|10076.3|10068.3|0
1647300240000|2022-03-14 23:24:00|||||||||1
1647300250000|2022-03-14 23:24:10|10075.9|10067.9|10077.3|10069.3|10077.3|10071.2|10075.2|10067.8|0
1647300260000|2022-03-14 23:24:20|10077.4|10069.4|10079.3|10071.3|10079.3|10073.4|10077.4|10069.4|3
1647300270000|2022-03-14 23:24:30|||||||||2
1647300290000|2022-03-14 23:24:50|||||||||3
1647300320000|2022-03-14 23:25:20|10079.4|10071.4|10079.4|10071.4|10079.5|10071.5|10079.4|10071.4|1
1647300330000|2022-03-14 23:25:30|10080|10072|10079.4|10071.4|10080|10072|10079|10071|3
1647300340000|2022-03-14 23:25:40|10078.9|10070.9|10079.3|10071.3|10079.3|10071.3|10078.9|10070.9|2
1647300350000|2022-03-14 23:25:50|10079.7|10071.7|10077.7|10069.7|10079.8|10071.8|10077.7|10069.7|4
1647300370000|2022-03-14 23:26:10|10077.6|10069.6|10077.6|10069.6|10077.6|10069.6|10077.6|10069.6|0
1647300380000|2022-03-14 23:26:20|10077.7|10069.7|10077.7|10069.7|10077.8|10069.8|10077.7|10069.7|0
1647300390000|2022-03-14 23:26:30|10078.1|10070.1|10073.2|10065.2|10078.1|10070.1|10073.2|10065.2|5
1647300400000|2022-03-14 23:26:40|10074|10066|10075.1|10067.1|10075.6|10067.6|10074|10066|3
1647300410000|2022-03-14 23:26:50|10074.2|10066.2|10073.8|10065.8|10074.2|10066.2|10073.8|10065.8|0
1647300420000|2022-03-14 23:27:00|10074.2|10066.2|10073.3|10065.3|10074.2|10066.2|10073.3|10065.3|1
1647300430000|2022-03-14 23:27:10|10073.2|10065.2|10069.2|10061.2|10073.2|10065.2|10068.7|10060.7|9
1647300440000|2022-03-14 23:27:20|10069|10061|10069.7|10061.7|10070.7|10062.7|10069|10061|2
1647300450000|2022-03-14 23:27:30|10070.6|10062.6|10069.7|10061.7|10070.6|10064.4|10068.4|10061.7|1
1647300460000|2022-03-14 23:27:40|10070.5|10062.5|10067.7|10059.7|10070.5|10062.5|10067.7|10059.7|4
1647300470000|2022-03-14 23:27:50|10067.8|10059.8|10070.2|10062.2|10070.2|10062.2|10067.7|10059.7|3
1647300480000|2022-03-14 23:28:00|10069.7|10061.7|10069.1|10061.1|10070.1|10062.1|10068.7|10060.7|2
1647300490000|2022-03-14 23:28:10|10069.2|10061.2|10068.7|10060.7|10069.2|10061.2|10068.2|10060.2|0
1647300500000|2022-03-14 23:28:20|10069.6|10061.6|10068.2|10060.2|10070.1|10062.1|10068.2|10060.2|5
1647300510000|2022-03-14 23:28:30|10068.3|10060.3|10068.7|10060.7|10069.7|10061.7|10068.2|10060.2|3
1647300520000|2022-03-14 23:28:40|10069.5|10061.5|10073|10065|10074.5|10066.5|10069.2|10061.2|18
1647300530000|2022-03-14 23:28:50|10072.9|10064.9|10072.1|10064.1|10072.9|10064.9|10072.1|10064.1|0
1647300540000|2022-03-14 23:29:00|10071.3|10063.3|10071.4|10063.4|10071.4|10063.4|10071.3|10063.3|0
1647300550000|2022-03-14 23:29:10|10071.8|10063.8|10071.9|10063.9|10071.9|10063.9|10071.8|10063.8|1
1647300560000|2022-03-14 23:29:20|10071.8|10063.8|10071.7|10063.7|10071.8|10063.8|10071.7|10063.7|0
1647300570000|2022-03-14 23:29:30|10071.2|10063.2|10071.2|10063.2|10071.2|10063.2|10071.2|10063.2|0
1647300580000|2022-03-14 23:29:40|10070.4|10062.4|10072.1|10064.1|10072.1|10064.1|10070.3|10062.3|2
1647300590000|2022-03-14 23:29:50|10072.5|10064.5|10072.5|10064.5|10072.5|10064.5|10072.4|10064.4|1
1647300600000|2022-03-14 23:30:00|10072|10064|10072|10064|10072|10064|10072|10064|1
1647300610000|2022-03-14 23:30:10|10071.9|10063.9|10073.7|10065.7|10073.7|10067.8|10071.8|10063.9|1
1647300620000|2022-03-14 23:30:20|10074.3|10066.3|10072.5|10064.5|10075.3|10067.3|10071.7|10063.7|12
1647300630000|2022-03-14 23:30:30|10073.7|10065.7|10073|10065|10073.7|10065.7|10071.6|10063.6|2
1647300650000|2022-03-14 23:30:50|10071.7|10063.7|10073|10065|10073|10065|10071.7|10063.7|1
1647300660000|2022-03-14 23:31:00|10072.7|10064.7|10072.6|10064.6|10072.7|10064.7|10072.6|10064.6|0
1647300670000|2022-03-14 23:31:10|10073|10065|10073|10065|10073|10065|10073|10065|0
1647300700000|2022-03-14 23:31:40|10072.9|10064.9|10074.9|10066.9|10074.9|10066.9|10072.8|10064.8|3
1647300710000|2022-03-14 23:31:50|10075.4|10067.4|10075.9|10067.9|10075.9|10067.9|10075.4|10067.4|3
1647300720000|2022-03-14 23:32:00|10075.8|10067.8|10088|10080|10088|10080|10075.8|10067.8|6
1647300730000|2022-03-14 23:32:10|10088.4|10080.4|10089.9|10081.9|10089.9|10081.9|10088.4|10080.4|3
1647300740000|2022-03-14 23:32:20|10089.8|10081.8|10090|10082|10090|10082|10088.1|10080.1|4
1647300750000|2022-03-14 23:32:30|10089.9|10081.9|10089.9|10081.9|10089.9|10081.9|10089.5|10081.5|0
1647300760000|2022-03-14 23:32:40|10090.3|10082.3|10090.3|10082.3|10090.8|10082.8|10084.3|10076.3|6
1647300770000|2022-03-14 23:32:50|10090.4|10082.4|10095.4|10087.4|10095.7|10087.7|10090.4|10082.4|7
1647300780000|2022-03-14 23:33:00|10095.3|10087.3|10093.4|10085.4|10095.9|10087.9|10093|10085|8
1647300790000|2022-03-14 23:33:10|10093.6|10085.6|10095.5|10087.5|10095.5|10087.5|10093.6|10085.6|2
1647300800000|2022-03-14 23:33:20|10096.3|10088.3|10095.3|10087.3|10096.4|10088.4|10095.3|10087.3|2
1647300810000|2022-03-14 23:33:30|10095.2|10087.2|10095.4|10087.4|10095.4|10087.4|10093.5|10085.5|1
1647300830000|2022-03-14 23:33:50|10095.5|10087.5|10094.9|10086.9|10095.5|10087.5|10094.9|10086.9|2
1647300840000|2022-03-14 23:34:00|10095|10087|10093.4|10085.4|10095|10087|10093.1|10085.1|2
1647300850000|2022-03-14 23:34:10|10093.8|10085.8|10094.9|10086.9|10094.9|10086.9|10093.2|10085.2|0
1647300860000|2022-03-14 23:34:20|10095.2|10087.2|10093.2|10085.2|10095.3|10087.3|10093.2|10085.2|4
1647300870000|2022-03-14 23:34:30|10095.2|10087.2|10094.2|10086.2|10095.2|10087.2|10092.2|10084.2|1
1647300880000|2022-03-14 23:34:40|10094.1|10086.1|10094.1|10086.1|10094.6|10086.6|10093.7|10085.7|0
1647300890000|2022-03-14 23:34:50|10093.7|10085.7|10093.7|10085.7|10093.7|10085.7|10093.7|10085.7|0
1647300900000|2022-03-14 23:35:00|10093.8|10085.8|10093.7|10085.7|10093.8|10085.8|10093.7|10085.7|1
1647300910000|2022-03-14 23:35:10|10094.5|10086.5|10095.7|10087.7|10096.7|10088.7|10094.5|10086.5|4
1647300940000|2022-03-14 23:35:40|10095.5|10087.5|10094.7|10086.7|10095.7|10087.7|10093.7|10085.7|4
1647300950000|2022-03-14 23:35:50|10093.9|10085.9|10094.1|10086.1|10094.1|10086.1|10093.7|10085.7|1
1647300960000|2022-03-14 23:36:00|10093.7|10085.7|10093.7|10085.7|10093.7|10085.7|10093.7|10085.7|0
1647300970000|2022-03-14 23:36:10|10094.7|10086.7|10093.7|10085.7|10094.7|10086.7|10093.7|10085.7|0
1647300990000|2022-03-14 23:36:30|10093.1|10085.1|10091.7|10083.7|10093.1|10085.1|10091.7|10083.7|4
1647301000000|2022-03-14 23:36:40|10090.2|10082.2|10090.2|10082.2|10090.2|10082.2|10090.2|10082.2|0
1647301010000|2022-03-14 23:36:50|10090.3|10082.3|10090.7|10082.7|10090.7|10082.7|10090.2|10082.2|1
1647301020000|2022-03-14 23:37:00|10090.6|10082.6|10091.3|10083.3|10091.3|10083.3|10088.9|10080.9|4
1647301030000|2022-03-14 23:37:10|10092.8|10084.8|10092.8|10084.8|10092.8|10084.8|10092.8|10084.8|1
1647301040000|2022-03-14 23:37:20|10092.7|10084.7|10091.9|10083.9|10092.7|10084.7|10091.9|10083.9|1
1647301050000|2022-03-14 23:37:30|10091.8|10083.8|10091.7|10083.7|10091.8|10083.8|10091.7|10083.7|0
1647301060000|2022-03-14 23:37:40|10092.3|10084.3|10091.7|10083.7|10092.3|10084.3|10091.7|10083.7|0
1647301070000|2022-03-14 23:37:50|10091.3|10083.3|10091.7|10083.7|10091.7|10083.7|10090.1|10082.1|2
1647301080000|2022-03-14 23:38:00|10090.4|10082.4|10090.3|10082.3|10090.4|10082.4|10089.8|10081.8|0
1647301090000|2022-03-14 23:38:10|10089.8|10081.8|10088.3|10080.3|10089.8|10083.4|10087.4|10080.3|1
1647301100000|2022-03-14 23:38:20|10089.5|10081.5|10090.7|10082.7|10090.8|10082.8|10089.5|10081.5|0
1647301110000|2022-03-14 23:38:30|10090.3|10082.3|10090.3|10082.3|10090.7|10082.7|10090.3|10082.3|2
1647301130000|2022-03-14 23:38:50|10090.2|10082.2|10090.2|10082.2|10090.2|10082.2|10090.2|10082.2|0
1647301140000|2022-03-14 23:39:00|10089.8|10081.8|10081.3|10073.3|10089.8|10081.8|10080.8|10072.8|16
1647301150000|2022-03-14 23:39:10|10081.4|10073.4|10082.2|10074.2|10082.2|10074.2|10081.4|10073.4|2
1647301160000|2022-03-14 23:39:20|10082.3|10074.3|10083.1|10075.1|10083.1|10075.1|10082.3|10074.3|3
1647301170000|2022-03-14 23:39:30|10083.2|10075.2|10087.3|10079.3|10087.8|10079.8|10083.2|10075.2|20
1647301180000|2022-03-14 23:39:40|10087.7|10079.7|10092.3|10084.3|10092.3|10084.3|10087.7|10079.7|2
1647301190000|2022-03-14 23:39:50|10092.8|10084.8|10091.8|10083.8|10092.8|10084.8|10090.6|10082.6|3
1647301200000|2022-03-14 23:40:00|10091.7|10083.7|10091.3|10083.3|10091.7|10083.7|10091.3|10083.3|0
1647301210000|2022-03-14 23:40:10|10088.4|10084.4|10088.7|10080.7|10090.2|10084.4|10088.4|10080.7|1
1647301230000|2022-03-14 23:40:30|10088.3|10080.3|10088.3|10080.3|10088.3|10080.3|10088.3|10080.3|0
1647301240000|2022-03-14 23:40:40|10088.4|10080.4|10088.3|10080.3|10088.8|10080.8|10088.3|10080.3|0
1647301250000|2022-03-14 23:40:50|10087.4|10079.4|10087.5|10079.5|10087.5|10079.5|10087.4|10079.4|2
1647301260000|2022-03-14 23:41:00|10087.4|10079.4|10087.5|10079.5|10087.5|10079.5|10087.1|10079.1|2
1647301270000|2022-03-14 23:41:10|10087.4|10079.4|10086.9|10078.9|10087.8|10079.8|10086.2|10078.2|3
1647301280000|2022-03-14 23:41:20|10086.8|10078.8|10086.2|10078.2|10087.1|10079.1|10086.2|10078.2|1
1647301290000|2022-03-14 23:41:30|10087.2|10079.2|10088.2|10080.2|10088.2|10080.2|10087.2|10079.2|3
1647301300000|2022-03-14 23:41:40|10087.8|10079.8|10088.7|10080.7|10088.7|10080.7|10087.8|10079.8|1
1647301310000|2022-03-14 23:41:50|10089.2|10081.2|10089.2|10081.2|10089.2|10081.2|10089.2|10081.2|0
1647301320000|2022-03-14 23:42:00|10089.3|10081.3|10089.2|10081.2|10089.3|10081.3|10089.2|10081.2|1
1647301330000|2022-03-14 23:42:10|10088.8|10080.8|10089.2|10081.2|10090.2|10082.2|10088.8|10080.8|1
1647301340000|2022-03-14 23:42:20|10090.4|10082.4|10088.7|10080.7|10090.7|10082.7|10088.7|10080.7|0
1647301350000|2022-03-14 23:42:30|10088.6|10080.6|10089.2|10081.2|10089.2|10081.2|10087.7|10079.7|5
1647301360000|2022-03-14 23:42:40|10089.7|10081.7|10089.7|10081.7|10089.7|10081.7|10089.7|10081.7|0
1647301380000|2022-03-14 23:43:00|10089.5|10081.5|10089.5|10081.5|10089.5|10081.5|10089.5|10081.5|0
1647301390000|2022-03-14 23:43:10|10088.3|10080.3|10088.9|10080.9|10088.9|10082.6|10086.6|10080.3|5
1647301410000|2022-03-14 23:43:30|10089.6|10081.6|10089.7|10081.7|10089.7|10081.7|10089.6|10081.6|2
1647301420000|2022-03-14 23:43:40|10088.7|10080.7|10088.2|10080.2|10089.6|10081.6|10088.2|10080.2|1
1647301430000|2022-03-14 23:43:50|10087.2|10079.2|10084.6|10076.6|10087.2|10079.2|10084.6|10076.6|8
1647301440000|2022-03-14 23:44:00|10084.2|10076.2|10081.1|10073.1|10084.2|10076.2|10081.1|10073.1|6
1647301450000|2022-03-14 23:44:10|10081.2|10073.2|10079.8|10071.8|10081.2|10073.2|10079.3|10071.3|3
1647301470000|2022-03-14 23:44:30|10079.7|10071.7|10080.2|10072.2|10080.2|10072.2|10078.8|10070.8|1
1647301480000|2022-03-14 23:44:40|10080.7|10072.7|10080.8|10072.8|10081.2|10073.2|10080.2|10072.2|3
1647301500000|2022-03-14 23:45:00|10080.3|10072.3|10080.2|10072.2|10080.3|10072.3|10080.2|10072.2|1
1647301510000|2022-03-14 23:45:10|10080|10072|10079.2|10071.2|10080|10072|10079.2|10071.2|0
1647301520000|2022-03-14 23:45:20|10077.9|10069.9|10079.7|10071.7|10079.7|10071.7|10073.7|10065.7|10
1647301530000|2022-03-14 23:45:30|10079.4|10071.4|10075|10067|10079.4|10071.4|10074.9|10066.9|1
1647301540000|2022-03-14 23:45:40|10073.4|10065.4|10074.7|10066.7|10077.2|10069.2|10073|10065|5
1647301550000|2022-03-14 23:45:50|10074.2|10066.2|10073.7|10065.7|10074.2|10066.2|10073.7|10065.7|1
1647301560000|2022-03-14 23:46:00|10073.8|10065.8|10074.2|10066.2|10074.2|10066.2|10073.8|10065.8|0
1647301570000|2022-03-14 23:46:10|10073.7|10065.7|10073.3|10065.3|10073.7|10065.7|10073.3|10065.3|0
1647301580000|2022-03-14 23:46:20|10072.9|10064.9|10070.2|10062.2|10072.9|10064.9|10068|10060|6
1647301590000|2022-03-14 23:46:30|10070.1|10062.1|10069.2|10061.2|10070.1|10063.1|10067.1|10060.6|3
1647301600000|2022-03-14 23:46:40|10069.6|10061.6|10069.1|10061.1|10069.7|10061.7|10069.1|10061.1|1
1647301610000|2022-03-14 23:46:50|10068.3|10060.3|10051.1|10043.1|10068.3|10061.4|10048|10040|75
1647301620000|2022-03-14 23:47:00|10051.2|10043.2|10060.7|10052.7|10061.7|10053.7|10051.2|10043.2|13
1647301630000|2022-03-14 23:47:10|10061|10053|10056.1|10048.1|10061.1|10053.1|10052.7|10046.9|7
1647301640000|2022-03-14 23:47:20|10055.7|10047.7|10053.2|10045.2|10055.7|10047.7|10052.5|10044.5|6
1647301650000|2022-03-14 23:47:30|10053.7|10045.7|10052.2|10044.2|10053.7|10045.7|10050.5|10042.5|3
1647301660000|2022-03-14 23:47:40|10052.1|10044.1|10051.1|10043.1|10053.2|10045.2|10051.1|10043.1|3
1647301670000|2022-03-14 23:47:50|10051|10043|10053.4|10045.4|10053.9|10045.9|10049.3|10042.9|3
1647301680000|2022-03-14 23:48:00|10053.5|10045.5|10052.5|10044.5|10053.5|10045.5|10051.5|10043.5|3
1647301690000|2022-03-14 23:48:10|10050.7|10046.7|10053.6|10045.6|10056|10048|10050.7|10045.5|3
1647301700000|2022-03-14 23:48:20|10053.9|10045.9|10052.9|10044.9|10055|10047|10051.6|10043.6|4
1647301710000|2022-03-14 23:48:30|10053|10045|10053.9|10045.9|10054.3|10046.3|10053|10045|0
1647301720000|2022-03-14 23:48:40|10053.6|10045.6|10052.4|10044.4|10053.6|10045.6|10052.4|10044.4|1
1647301730000|2022-03-14 23:48:50|10052|10044|10048.6|10040.6|10052|10044.5|10048.5|10040.6|4
1647301740000|2022-03-14 23:49:00|10048.2|10040.2|10046.4|10038.4|10049.4|10041.4|10046.3|10038.3|3
1647301750000|2022-03-14 23:49:10|10046.3|10038.3|10044.2|10036.2|10046.3|10038.3|10043.2|10035.2|7
1647301760000|2022-03-14 23:49:20|10044.1|10036.1|10042.2|10034.2|10044.1|10036.1|10041.5|10033.5|4
1647301770000|2022-03-14 23:49:30|10041|10033|10040.9|10032.9|10042|10034|10039.1|10031.1|8
1647301780000|2022-03-14 23:49:40|10040.5|10032.5|10044.1|10036.1|10044.5|10036.5|10040.5|10032.5|2
1647301790000|2022-03-14 23:49:50|10046.9|10038.9|10044.2|10036.2|10048.9|10040.9|10044.2|10036.2|17
1647301800000|2022-03-14 23:50:00|10043.8|10035.8|10043.9|10035.9|10043.9|10035.9|10041.9|10033.9|1
1647301810000|2022-03-14 23:50:10|10041.8|10033.8|10039.6|10031.6|10043.2|10035.2|10039.5|10031.5|6
1647301820000|2022-03-14 23:50:20|10039.3|10031.3|10040.3|10032.3|10040.4|10032.4|10039.3|10031.3|1
1647301830000|2022-03-14 23:50:30|10039.9|10031.9|10039.9|10031.9|10041.3|10033.3|10039.3|10031.3|5
1647301840000|2022-03-14 23:50:40|10039.3|10031.3|10038.9|10030.9|10041.3|10033.3|10036.3|10029.8|4
1647301850000|2022-03-14 23:50:50|10039.2|10031.2|10037.6|10029.6|10039.2|10031.2|10030.2|10022.2|36
1647301860000|2022-03-14 23:51:00|10037.5|10029.5|10026.8|10018.8|10037.5|10029.5|10025.3|10018.4|23
1647301870000|2022-03-14 23:51:10|10026.4|10018.4|10024.3|10016.3|10033.5|10025.5|10021.4|10013.4|24
1647301880000|2022-03-14 23:51:20|10021.9|10013.9|10026.7|10018.7|10028.1|10020.1|10021.5|10013.5|15
1647301890000|2022-03-14 23:51:30|10026.2|10018.2|10020.5|10012.5|10026.3|10018.3|10020.5|10012.5|11
1647301900000|2022-03-14 23:51:40|10020.4|10012.4|10020.4|10012.4|10021.5|10013.5|10019.8|10011.8|16
1647301910000|2022-03-14 23:51:50|10020|10012|10023|10015|10025|10017|10020|10012|14
1647301920000|2022-03-14 23:52:00|10023.4|10015.4|10028.3|10020.3|10028.3|10020.3|10023.4|10015.4|6
1647301930000|2022-03-14 23:52:10|10027.9|10019.9|10027.9|10019.9|10027.9|10019.9|10027.9|10019.9|1
1647301940000|2022-03-14 23:52:20|10028|10020|10027.9|10019.9|10028.3|10020.3|10027.9|10019.9|5
1647301950000|2022-03-14 23:52:30|10027.1|10019.1|10024.2|10016.2|10027.1|10019.1|10023.8|10015.8|1
1647301960000|2022-03-14 23:52:40|10023.7|10015.7|10028.2|10020.2|10028.6|10020.6|10023.6|10015.6|9
1647301970000|2022-03-14 23:52:50|10028.7|10020.7|10028.7|10020.7|10028.7|10020.7|10028.7|10020.7|1
1647301980000|2022-03-14 23:53:00|10029.4|10021.4|10034.7|10026.7|10034.7|10026.7|10029.4|10021.4|6
1647301990000|2022-03-14 23:53:10|10034.6|10026.6|10030.8|10022.8|10034.7|10026.7|10027.5|10021.2|9
1647302000000|2022-03-14 23:53:20|10031.2|10023.2|10031.2|10023.2|10032.3|10024.3|10031.2|10023.2|2
1647302010000|2022-03-14 23:53:30|10031|10023|10030.6|10022.6|10031|10023|10030.2|10022.2|2
1647302020000|2022-03-14 23:53:40|10029.3|10021.3|10029.1|10021.1|10029.3|10021.3|10029.1|10021.1|1
1647302030000|2022-03-14 23:53:50|10028.1|10020.1|10028.2|10020.2|10029|10021|10028.1|10020.1|3
1647302040000|2022-03-14 23:54:00|10028.1|10020.1|10028|10020|10028.1|10020.1|10028|10020|0
1647302050000|2022-03-14 23:54:10|10027.2|10019.2|10026.2|10018.2|10027.5|10019.5|10026.2|10018.2|4
1647302060000|2022-03-14 23:54:20|10026.6|10018.6|10020.7|10012.7|10026.6|10018.6|10020.3|10012.7|7
1647302070000|2022-03-14 23:54:30|10020.2|10012.2|10023|10015|10023|10015|10017.7|10009.7|12
1647302080000|2022-03-14 23:54:40|10023.8|10015.8|10020.4|10012.4|10023.8|10015.8|10020.1|10012.1|0
1647302090000|2022-03-14 23:54:50|10020.5|10012.5|10019.3|10011.3|10020.8|10012.8|10019.3|10011.3|0
1647302100000|2022-03-14 23:55:00|10019.4|10011.4|10017.9|10009.9|10020.9|10012.9|10017.6|10009.6|4
1647302110000|2022-03-14 23:55:10|10018|10010|10018.5|10010.5|10021.1|10013.1|10017.9|10009.9|3
1647302120000|2022-03-14 23:55:20|10018.1|10010.1|10018.6|10010.6|10018.6|10010.6|10018|10010|3
1647302130000|2022-03-14 23:55:30|10019|10011|10016.5|10008.5|10019|10011|10016.1|10008.1|5
1647302140000|2022-03-14 23:55:40|10016.1|10008.1|10016.6|10008.6|10016.6|10008.6|10016|10008|0
1647302150000|2022-03-14 23:55:50|10016.1|10012.1|10017.2|10009.2|10020.7|10013.3|10016.1|10008.2|6
1647302160000|2022-03-14 23:56:00|10017.6|10009.6|10017.6|10009.6|10017.7|10009.7|10017.6|10009.6|3
1647302170000|2022-03-14 23:56:10|10017.8|10009.8|10017|10009|10017.9|10009.9|10017|10009|8
1647302180000|2022-03-14 23:56:20|10017.5|10009.5|10018.3|10010.3|10018.4|10010.4|10017|10009|5
1647302190000|2022-03-14 23:56:30|10017.4|10009.4|10017.2|10009.2|10018|10010|10016.8|10008.8|11
1647302200000|2022-03-14 23:56:40|10017.3|10009.3|10017.9|10009.9|10018.3|10010.3|10016.4|10008.4|4
1647302210000|2022-03-14 23:56:50|10018|10010|10017.1|10009.1|10018|10010|10016.4|10008.4|4
1647302220000|2022-03-14 23:57:00|10017.6|10009.6|10018.1|10010.1|10018.1|10010.1|10017.6|10009.6|3
1647302230000|2022-03-14 23:57:10|10018.2|10010.2|10019.7|10011.7|10020.2|10014.3|10018.2|10010.2|10
1647302240000|2022-03-14 23:57:20|10019.6|10011.6|10018.7|10010.7|10019.7|10011.7|10018.6|10010.6|3
1647302250000|2022-03-14 23:57:30|10018.8|10010.8|10018.2|10010.2|10018.8|10010.8|10018.2|10010.2|4
1647302260000|2022-03-14 23:57:40|10019.7|10011.7|10020.1|10012.1|10021|10013|10019.7|10011.7|1
1647302270000|2022-03-14 23:57:50|10019.7|10011.7|10017.5|10009.5|10019.7|10011.7|10017.5|10009.5|19
1647302280000|2022-03-14 23:58:00|10017.9|10009.9|10017.5|10009.5|10019|10011|10017.5|10009.5|7
1647302290000|2022-03-14 23:58:10|10017.6|10009.6|10015.2|10007.2|10017.6|10009.6|10013.3|10005.3|18
1647302300000|2022-03-14 23:58:20|10014.8|10006.8|10013.1|10005.1|10014.8|10006.8|10010.4|10002.4|12
1647302310000|2022-03-14 23:58:30|10014|10006|10014.2|10006.2|10014.2|10006.2|10013|10005|5
1647302320000|2022-03-14 23:58:40|10014|10006|10012.5|10004.5|10014|10006|10010.5|10002.5|14
1647302330000|2022-03-14 23:58:50|10012.6|10004.6|10012.6|10004.6|10012.6|10004.6|10012|10004|2
1647302340000|2022-03-14 23:59:00|10012.5|10004.5|10012.8|10004.8|10014|10006.3|10010.3|10004.3|19
1647302350000|2022-03-14 23:59:10|10012.7|10004.7|10012.1|10004.1|10014.1|10006.1|10012.1|10004.1|10
1647302360000|2022-03-14 23:59:20|10011.7|10003.7|10014.4|10006.4|10014.4|10006.4|10010.4|10003.7|6
1647302370000|2022-03-14 23:59:30|10015.7|10007.7|10014.8|10006.8|10015.7|10007.7|10014.8|10006.8|3
1647302380000|2022-03-14 23:59:40|10014.3|10006.3|10014.3|10006.3|10015.3|10007.3|10014.3|10006.3|3
1647302390000|2022-03-14 23:59:50|10010.5|10002.5|10004.9|9996.9|10010.5|10002.5|10000.4|9992.9|35
1647302400000|2022-03-15 00:00:00|10005.3|9997.3|10009.9|10001.9|10017.8|10009.8|10002.1|9994.1|63
1647302410000|2022-03-15 00:00:10|10009.4|10001.4|10019.1|10011.1|10021.1|10013.1|10006.3|9998.3|23
1647302420000|2022-03-15 00:00:20|10018.2|10010.2|10011.1|10003.1|10019.6|10011.6|10010.9|10002.9|13
1647302430000|2022-03-15 00:00:30|10010.6|10002.6|10008.1|10000.1|10011.6|10003.6|10008.1|10000.1|9
1647302440000|2022-03-15 00:00:40|10010.6|10002.6|10008.2|10000.2|10011.1|10003.1|10005.6|9997.6|15
1647302450000|2022-03-15 00:00:50|10007.9|9999.9|10006.3|9998.3|10009.8|10001.8|10005.9|9997.9|4
1647302460000|2022-03-15 00:01:00|10005.9|9997.9|10009.8|10001.8|10016.4|10008.4|10005.9|9997.9|33
1647302470000|2022-03-15 00:01:10|10010|10002|10019.2|10011.2|10024.2|10016.2|10009|10001|30
1647302480000|2022-03-15 00:01:20|10018.2|10010.2|10022.2|10014.2|10022.2|10014.2|10017.2|10009.2|7
1647302490000|2022-03-15 00:01:30|10021|10013|10018.5|10010.5|10029.2|10021.2|10017.7|10009.7|24
1647302500000|2022-03-15 00:01:40|10018.1|10010.1|10007.1|9999.1|10018.1|10010.7|10007|9999|27
1647302510000|2022-03-15 00:01:50|10007.9|9999.9|10005|9997|10012|10004|10004.5|9996.5|15
1647302520000|2022-03-15 00:02:00|10004.9|9996.9|10005.8|9997.8|10012.5|10004.5|10004.6|9996.6|9
1647302530000|2022-03-15 00:02:10|10005.9|9997.9|10000|9992|10005.9|9997.9|9997.1|9989.1|33
1647302540000|2022-03-15 00:02:20|9999|9991|10010.6|10002.6|10011.1|10003.1|9999|9991|17
1647302550000|2022-03-15 00:02:30|10010.5|10002.5|10006.2|9998.2|10010.5|10002.5|10005.2|9997.2|16
1647302560000|2022-03-15 00:02:40|10005.7|9997.7|10002.3|9994.3|10005.7|9997.7|9999.6|9991.6|58
1647302570000|2022-03-15 00:02:50|10001.8|9993.8|10000.2|9992.2|10009.4|10001.4|9999|9991|61
1647302580000|2022-03-15 00:03:00|10000.7|9992.7|9998.2|9990.2|10009.8|10001.8|9997.9|9989.9|26
1647302590000|2022-03-15 00:03:10|9998.1|9990.1|10000.2|9992.2|10008.9|10000.9|9998.1|9990.1|33
1647302600000|2022-03-15 00:03:20|9999.7|9991.7|9999.4|9991.4|9999.7|9991.7|9999.2|9991.2|4
1647302610000|2022-03-15 00:03:30|9999|9991|10004.9|9996.9|10004.9|9996.9|9998.8|9990.8|5
1647302620000|2022-03-15 00:03:40|10005.5|9997.5|10005.4|9997.4|10005.5|9997.5|10005.1|9997.1|1
1647302630000|2022-03-15 00:03:50|10005.6|9997.6|10006|9998|10006|9998|10005.6|9997.6|2
1647302640000|2022-03-15 00:04:00|10004.4|10000.4|10010.6|10002.6|10010.6|10002.6|10004.4|9999.5|16
1647302650000|2022-03-15 00:04:10|10010.9|10002.9|10013.1|10005.1|10015.2|10007.2|10010|10002.9|11
1647302660000|2022-03-15 00:04:20|10014.4|10006.4|10011.4|10003.4|10014.4|10006.4|10011.2|10003.2|2
1647302670000|2022-03-15 00:04:30|10011.8|10003.8|10008.6|10000.6|10011.8|10003.8|10005.6|9997.6|18
1647302680000|2022-03-15 00:04:40|10008.2|10000.2|10016.8|10008.8|10016.8|10008.8|10008.2|10000.2|5
1647302690000|2022-03-15 00:04:50|10016.3|10008.3|10016.8|10008.8|10016.8|10008.8|10012.8|10005.9|13
1647302700000|2022-03-15 00:05:00|10016.5|10008.5|10023.4|10015.4|10023.4|10015.4|10015.6|10007.6|26
1647302710000|2022-03-15 00:05:10|10024.8|10016.8|10011.9|10003.9|10024.9|10016.9|10011.9|10003.9|23
1647302720000|2022-03-15 00:05:20|10011.8|10003.8|9994.2|9986.2|10011.9|10003.9|9991.6|9983.6|60
1647302730000|2022-03-15 00:05:30|9994.1|9986.1|9995.9|9987.9|9997.6|9989.6|9993.3|9985.3|25
1647302740000|2022-03-15 00:05:40|9997.3|9989.3|10001.3|9993.3|10001.3|9993.3|9997.3|9989.3|2
1647302750000|2022-03-15 00:05:50|10002.5|9994.5|10011.8|10003.8|10011.8|10003.8|10002.5|9994.5|8
1647302760000|2022-03-15 00:06:00|10011.3|10003.3|10004.5|9996.5|10011.7|10003.7|10002.3|9994.3|20
1647302770000|2022-03-15 00:06:10|10004.4|9996.4|10007.6|9999.6|10007.6|9999.6|9998.8|9990.8|20
1647302780000|2022-03-15 00:06:20|10007.5|9999.5|10002.6|9994.6|10010.3|10002.3|9998.2|9990.2|37
1647302790000|2022-03-15 00:06:30|10002.7|9994.7|9998.7|9990.7|10003.7|9995.7|9998.4|9990.4|16
1647302800000|2022-03-15 00:06:40|9998.5|9990.5|9997.7|9989.7|9999.5|9991.5|9996|9988|31
1647302810000|2022-03-15 00:06:50|9999|9991|9998.5|9990.5|9999.6|9991.6|9995.8|9987.8|11
1647302820000|2022-03-15 00:07:00|9998.6|9990.6|9998.8|9990.8|9999.7|9991.7|9998.6|9990.6|4
1647302830000|2022-03-15 00:07:10|9998.7|9990.7|9998.8|9990.8|9998.8|9990.8|9998.7|9990.7|1
1647302840000|2022-03-15 00:07:20|9998.7|9990.7|9998.9|9990.9|10002.7|9994.7|9998.7|9990.7|10
1647302850000|2022-03-15 00:07:30|9999.3|9991.3|10000.7|9992.7|10001.3|9993.3|9999.3|9991.3|3
1647302860000|2022-03-15 00:07:40|10000.8|9992.8|10000.8|9992.8|10000.8|9992.8|10000.8|9992.8|0
1647302870000|2022-03-15 00:07:50|10000.9|9992.9|10000.2|9992.2|10001.3|9993.3|10000.2|9992.2|1
1647302880000|2022-03-15 00:08:00|10000.5|9992.5|9999.8|9991.8|10000.9|9992.9|9999.8|9991.8|5
1647302890000|2022-03-15 00:08:10|9999.9|9991.9|9999.5|9991.5|10000.1|9992.1|9999.4|9991.4|1
1647302900000|2022-03-15 00:08:20|9999.9|9991.9|10000.1|9992.1|10000.9|9992.9|9999.4|9991.4|0
1647302910000|2022-03-15 00:08:30|10000.9|9992.9|9999|9991|10000.9|9992.9|9999|9991|5
1647302930000|2022-03-15 00:08:50|9999.4|9991.4|9999.4|9991.4|9999.4|9991.4|9999.4|9991.4|1
1647302940000|2022-03-15 00:09:00|9999.5|9991.5|9999.4|9991.4|9999.5|9991.5|9999.4|9991.4|0
1647302950000|2022-03-15 00:09:10|9998.9|9990.9|9993.2|9985.2|9998.9|9990.9|9993.1|9985.1|13
1647302960000|2022-03-15 00:09:20|9993.1|9985.1|9990.2|9982.2|9993.2|9985.2|9990.1|9982.1|3
1647302970000|2022-03-15 00:09:30|9990.3|9982.3|9990.7|9982.7|9990.9|9982.9|9990.3|9982.3|3
1647302980000|2022-03-15 00:09:40|9989.9|9981.9|9987.9|9979.9|9989.9|9981.9|9987.9|9979.9|7
1647302990000|2022-03-15 00:09:50|9988.4|9980.4|9989.5|9981.5|9991|9983|9987.5|9979.5|36
1647303000000|2022-03-15 00:10:00|9988.6|9980.6|9992.6|9984.6|9996.7|9990.4|9987.6|9979.6|11
1647303010000|2022-03-15 00:10:10|9991.5|9983.5|9992.8|9984.8|9994.6|9986.6|9991.1|9983.1|5
1647303020000|2022-03-15 00:10:20|9991.6|9983.6|9994.5|9986.5|9994.5|9986.5|9991.1|9983.1|8
1647303030000|2022-03-15 00:10:30|9995.1|9987.1|9994.7|9986.7|9996.2|9988.2|9992.7|9984.7|18
1647303040000|2022-03-15 00:10:40|9994.3|9986.3|9995.7|9987.7|9996.2|9988.2|9994.3|9986.3|0
1647303050000|2022-03-15 00:10:50|9996.8|9988.8|9998.9|9990.9|10000|9992|9996.1|9988.1|12
1647303060000|2022-03-15 00:11:00|9998.8|9990.8|9994.8|9990.8|9999|9991.6|9994.8|9988.6|5
1647303070000|2022-03-15 00:11:10|9995.6|9991.6|9994.2|9986.2|9996.6|9991.6|9994.2|9986.2|3
1647303090000|2022-03-15 00:11:30|9994.3|9986.3|9994.7|9986.7|9994.7|9986.7|9994.3|9986.3|0
1647303100000|2022-03-15 00:11:40|9995.2|9987.2|9997.9|9989.9|9998.4|9990.4|9995.2|9987.2|6
1647303110000|2022-03-15 00:11:50|9997.8|9989.8|9997.8|9989.8|9997.8|9989.8|9997.8|9989.8|0
1647303120000|2022-03-15 00:12:00|9996.8|9988.8|9997.9|9989.9|9997.9|9991.2|9995.2|9987.7|3
1647303130000|2022-03-15 00:12:10|9998.8|9990.8|10001.3|9993.3|10001.3|9993.3|9998.8|9990.8|2
1647303140000|2022-03-15 00:12:20|10000.9|9992.9|10000.5|9992.5|10000.9|9992.9|9999.1|9991.1|5
1647303150000|2022-03-15 00:12:30|9999.3|9991.3|9997.6|9989.6|9999.3|9991.3|9997.2|9989.2|5
1647303160000|2022-03-15 00:12:40|9997.5|9989.5|9997.6|9989.6|9997.6|9989.6|9997.5|9989.5|1
1647303170000|2022-03-15 00:12:50|9998.1|9990.1|10000.5|9992.5|10000.9|9992.9|9998.1|9990.1|1
1647303180000|2022-03-15 00:13:00|10001.3|9993.3|10006.5|9998.5|10006.5|9998.5|10001.3|9993.3|14
1647303190000|2022-03-15 00:13:10|10006.1|9998.1|10004.5|9996.5|10006.3|9998.3|10002.3|9994.3|8
1647303200000|2022-03-15 00:13:20|10005.7|9997.7|10006.9|9998.9|10006.9|9998.9|10005.7|9997.7|3
1647303210000|2022-03-15 00:13:30|10006.8|9998.8|10004.7|9996.7|10006.8|9998.8|10004.6|9996.6|1
1647303220000|2022-03-15 00:13:40|10004.8|9996.8|10007.4|9999.4|10007.4|9999.4|10004.8|9996.8|4
1647303230000|2022-03-15 00:13:50|10006.7|9998.7|10005.3|9997.3|10010|10002|10004.7|9996.7|22
1647303240000|2022-03-15 00:14:00|10005.7|9997.7|10009.8|10001.8|10010.2|10002.2|10005.2|9997.2|4
1647303250000|2022-03-15 00:14:10|10009.9|10001.9|10010.3|10002.3|10011.9|10003.9|10009.8|10001.8|4
1647303260000|2022-03-15 00:14:20|10009.9|10001.9|10011.9|10003.9|10011.9|10003.9|10009.8|10001.8|3
1647303270000|2022-03-15 00:14:30|10011.8|10003.8|10012.7|10004.7|10014.2|10006.2|10010.4|10002.4|5
1647303280000|2022-03-15 00:14:40|10012.8|10004.8|10012.2|10004.2|10012.8|10004.8|10012.2|10004.2|2
1647303290000|2022-03-15 00:14:50|10010.7|10002.7|10002.9|9994.9|10010.7|10002.7|10002.9|9994.9|15
1647303300000|2022-03-15 00:15:00|10001.3|9993.3|10003.2|9995.2|10003.8|9995.8|9999.5|9991.5|11
1647303310000|2022-03-15 00:15:10|10003.7|9995.7|10002.8|9994.8|10004.4|9996.4|10001.9|9993.9|3
1647303320000|2022-03-15 00:15:20|10003.3|9995.3|10005.3|9997.3|10005.3|9997.3|10003.3|9995.3|2
1647303330000|2022-03-15 00:15:30|10002.3|9994.3|10005.3|9997.3|10005.3|9997.3|10002.3|9994.3|4
1647303340000|2022-03-15 00:15:40|10004.5|9996.5|10010|10002|10010|10002|10004.4|9996.4|12
1647303350000|2022-03-15 00:15:50|10010.8|10002.8|10011.3|10003.3|10011.8|10003.8|10009.8|10001.8|3
1647303360000|2022-03-15 00:16:00|10011.4|10003.4|10009.8|10001.8|10012.4|10004.4|10006.9|9998.9|12
1647303370000|2022-03-15 00:16:10|10008.5|10000.5|10010.9|10002.9|10010.9|10003.1|10007.1|9999.3|4
1647303380000|2022-03-15 00:16:20|10011.1|10003.1|10008.9|10000.9|10012.4|10004.4|10008.9|10000.9|1
1647303390000|2022-03-15 00:16:30|10008.8|10000.8|10007.3|9999.3|10010.2|10002.2|10007.3|9999.3|4
1647303400000|2022-03-15 00:16:40|10007.4|9999.4|10007.8|9999.8|10007.8|9999.8|10007.4|9999.4|0
1647303410000|2022-03-15 00:16:50|10007.9|9999.9|10007.9|9999.9|10007.9|9999.9|10007.9|9999.9|1
1647303420000|2022-03-15 00:17:00|10008.4|10000.4|10008.4|10000.4|10008.4|10000.4|10008.4|10000.4|4
1647303430000|2022-03-15 00:17:10|10010.4|10002.4|10008.4|10000.4|10010.4|10002.4|10008.4|10000.4|4
1647303440000|2022-03-15 00:17:20|10008.8|10000.8|10008.8|10000.8|10008.8|10000.8|10008.8|10000.8|0
1647303450000|2022-03-15 00:17:30|10008.2|10000.2|10008.2|10000.2|10008.2|10000.2|10008.2|10000.2|0
1647303460000|2022-03-15 00:17:40|10007.8|9999.8|10005.8|9997.8|10007.8|9999.8|10005.8|9997.8|5
1647303480000|2022-03-15 00:18:00|10005.7|9997.7|10004.3|9996.3|10005.7|9997.7|10004.3|9996.3|3
1647303490000|2022-03-15 00:18:10|10004.4|9996.4|10003.8|9995.8|10004.4|9996.4|10003.8|9995.8|3
1647303500000|2022-03-15 00:18:20|10002.2|9994.2|10003.8|9995.8|10003.8|9995.8|10002.2|9994.2|1
1647303510000|2022-03-15 00:18:30|10003.4|9995.4|10002.3|9994.3|10003.4|9995.4|10002.3|9994.3|4
1647303520000|2022-03-15 00:18:40|10002|9994|9998.7|9990.7|10002|9994|9995.2|9987.2|13
1647303530000|2022-03-15 00:18:50|9999.2|9991.2|10001.9|9993.9|10003.2|9995.2|9998.8|9990.8|6
1647303540000|2022-03-15 00:19:00|10000.7|9992.7|10002.9|9994.9|10003.5|9995.5|10000.7|9992.7|4
1647303550000|2022-03-15 00:19:10|10002.8|9994.8|10002.4|9994.4|10002.8|9994.8|10001.9|9993.9|0
1647303560000|2022-03-15 00:19:20|10002.9|9994.9|9999.6|9991.6|10002.9|9994.9|9999.5|9991.5|4
1647303570000|2022-03-15 00:19:30|10001.1|9993.1|9999.6|9991.6|10001.1|9993.1|9999.6|9991.6|1
1647303580000|2022-03-15 00:19:40|10000.1|9992.1|10001.1|9993.1|10001.1|9993.1|9999.6|9991.6|2
1647303590000|2022-03-15 00:19:50|10000.3|9992.3|10004.3|9996.3|10009.3|10001.3|10000.3|9992.3|13
1647303600000|2022-03-15 00:20:00|10004.2|9996.2|10003.4|9995.4|10004.3|9996.3|10003.4|9995.4|3
1647303610000|2022-03-15 00:20:10|10004.5|9996.5|10007.3|9999.3|10007.4|9999.4|10004.2|9996.2|4
1647303620000|2022-03-15 00:20:20|10006.9|9998.9|10002.3|9994.3|10007.2|9999.2|10002.3|9994.3|3
1647303630000|2022-03-15 00:20:30|10002.5|9994.5|10002.3|9994.3|10002.5|9994.5|10002.3|9994.3|1
1647303640000|2022-03-15 00:20:40|10000.8|9992.8|10003.5|9995.5|10003.6|9995.6|10000.3|9992.3|5
1647303650000|2022-03-15 00:20:50|10004.7|9996.7|10005.8|9997.8|10006.3|9998.3|10004.7|9996.7|2
1647303660000|2022-03-15 00:21:00|10005.4|9997.4|10005.3|9997.3|10006.2|9998.2|10004.8|9996.8|2
1647303670000|2022-03-15 00:21:10|10005.4|9997.4|10008.2|10000.2|10008.2|10001.7|10004.1|9996.1|7
1647303680000|2022-03-15 00:21:20|10007.7|9999.7|10006.7|9998.7|10007.7|9999.7|10003.7|9995.7|4
1647303690000|2022-03-15 00:21:30|10007.1|9999.1|10005.1|9997.1|10007.1|9999.1|10005.1|9997.1|0
1647303700000|2022-03-15 00:21:40|10005.2|9997.2|10006.6|9998.6|10011.1|10003.1|10005.2|9997.2|6
1647303710000|2022-03-15 00:21:50|10007.6|9999.6|10006.7|9998.7|10008.7|10000.7|10005.7|9997.7|2
1647303720000|2022-03-15 00:22:00|10007.1|9999.1|10006.2|9998.2|10007.2|9999.2|10006.2|9998.2|1
1647303730000|2022-03-15 00:22:10|10007.1|9999.1|10006.2|9998.2|10007.2|9999.2|10006.2|9998.2|1
1647303740000|2022-03-15 00:22:20|10004.8|9996.8|10005.6|9997.6|10006.6|9998.6|10004.6|9996.6|1
1647303750000|2022-03-15 00:22:30|10006.1|9998.1|10006.6|9998.6|10007.2|9999.2|10005.9|9997.9|0
1647303760000|2022-03-15 00:22:40|10007|9999|10007.1|9999.1|10007.1|9999.1|10007|9999|0
1647303770000|2022-03-15 00:22:50|10006|9998|10000.1|9992.1|10006|9998|10000.1|9992.1|4
1647303780000|2022-03-15 00:23:00|10000.9|9992.9|9998|9990|10001.1|9993.1|9998|9990|8
1647303790000|2022-03-15 00:23:10|9998.1|9990.1|9996.1|9988.1|9998.5|9990.5|9996.1|9988.1|1
1647303800000|2022-03-15 00:23:20|9992.1|9986.6|9994.1|9986.1|9994.6|9986.6|9992.1|9986.1|7
1647303810000|2022-03-15 00:23:30|9995.6|9987.6|9997.6|9989.6|9997.6|9989.6|9995.6|9987.6|7
1647303820000|2022-03-15 00:23:40|9995.6|9987.6|9996.1|9988.1|9997.6|9989.6|9995.6|9987.6|1
1647303830000|2022-03-15 00:23:50|9996.6|9988.6|9996.6|9988.6|9996.6|9988.6|9996.6|9988.6|1
1647303840000|2022-03-15 00:24:00|9997.6|9989.6|9998|9990|9998|9990|9996.5|9988.5|2
1647303850000|2022-03-15 00:24:10|9997.6|9989.6|9998.6|9990.6|9998.6|9990.6|9997.6|9989.6|1
1647303860000|2022-03-15 00:24:20|9998.5|9990.5|9998.1|9990.1|9998.5|9990.5|9998.1|9990.1|1
1647303870000|2022-03-15 00:24:30|9998.6|9990.6|9999.1|9991.1|9999.1|9991.1|9998.1|9990.1|3
1647303880000|2022-03-15 00:24:40|||||||||1
1647303890000|2022-03-15 00:24:50|9999.2|9991.2|10004.1|9996.1|10004.1|9996.1|9999.2|9991.2|2
1647303900000|2022-03-15 00:25:00|10004.2|9996.2|10002.6|9994.6|10005.8|9997.8|10002.6|9994.6|4
1647303910000|2022-03-15 00:25:10|10002.5|9994.5|10002.5|9994.5|10002.5|9994.5|10002.5|9994.5|1
1647303920000|2022-03-15 00:25:20|10002.6|9994.6|10002.6|9994.6|10002.6|9994.6|10002.5|9994.5|0
1647303930000|2022-03-15 00:25:30|10002.5|9994.5|10002.1|9994.1|10002.5|9994.5|10002.1|9994.1|4
1647303940000|2022-03-15 00:25:40|10001.2|9993.2|9995.6|9987.6|10001.2|9993.2|9995.6|9987.6|3
1647303950000|2022-03-15 00:25:50|9995.5|9987.5|9995.5|9987.5|9995.5|9987.5|9995.5|9987.5|2
1647303960000|2022-03-15 00:26:00|9995.6|9987.6|9997.6|9989.6|9997.6|9989.6|9993.3|9987.1|5
1647303970000|2022-03-15 00:26:10|9997.3|9989.3|9997.6|9989.6|9997.6|9989.6|9995.6|9987.6|3
1647303980000|2022-03-15 00:26:20|9996.6|9988.6|9996.6|9988.6|9996.6|9988.6|9996.6|9988.6|0
1647303990000|2022-03-15 00:26:30|9996.8|9988.8|9997.6|9989.6|9997.6|9989.6|9996.8|9988.8|2
1647304000000|2022-03-15 00:26:40|9998|9990|9998|9990|9998|9990|9998|9990|0
1647304010000|2022-03-15 00:26:50|9997.8|9989.8|10001.1|9993.1|10001.2|9993.2|9997.8|9989.8|5
1647304020000|2022-03-15 00:27:00|10001.2|9993.2|10002|9994|10002|9994|9999.5|9991.5|2
1647304030000|2022-03-15 00:27:10|10001.9|9993.9|9999.1|9991.1|10001.9|9993.9|9998.6|9990.6|0
1647304040000|2022-03-15 00:27:20|10000|9992|9999.3|9991.3|10003.5|9995.5|9999.3|9991.3|1
1647304050000|2022-03-15 00:27:30|9999.2|9991.2|9999.2|9991.2|9999.2|9991.2|9999.2|9991.2|1
1647304060000|2022-03-15 00:27:40|9999.5|9991.5|10001.6|9993.6|10002.3|9994.3|9999.5|9991.5|3
1647304070000|2022-03-15 00:27:50|10001.2|9993.2|9990.6|9982.6|10001.6|9993.9|9990.6|9982.6|15
1647304080000|2022-03-15 00:28:00|9990.5|9982.5|9994.2|9986.2|9994.2|9986.2|9988.3|9981.1|13
1647304090000|2022-03-15 00:28:10|9994.1|9986.1|9991.7|9983.7|9995.8|9987.8|9990.9|9983.1|8
1647304100000|2022-03-15 00:28:20|9992.1|9984.1|9992.6|9984.6|9993.2|9985.2|9991.7|9983.7|5
1647304110000|2022-03-15 00:28:30|9991.8|9983.8|9989.1|9981.1|9991.8|9983.8|9989.1|9981.1|2
1647304120000|2022-03-15 00:28:40|9989|9981|9990.2|9982.2|9991.4|9983.4|9989|9981|19
1647304130000|2022-03-15 00:28:50|9991.4|9983.4|9989.9|9981.9|9995.9|9987.9|9989.9|9981.9|6
1647304140000|2022-03-15 00:29:00|9989.7|9981.7|9987.9|9979.9|9989.9|9981.9|9987.9|9979.9|0
1647304150000|2022-03-15 00:29:10|9988|9980|9988.5|9980.5|9988.5|9980.5|9987.9|9979.9|2
1647304160000|2022-03-15 00:29:20|9988|9980|9987.9|9979.9|9988|9980|9987.9|9979.9|1
1647304170000|2022-03-15 00:29:30|9988|9980|9988.5|9980.5|9988.5|9980.5|9987.9|9979.9|4
1647304180000|2022-03-15 00:29:40|9988.1|9980.1|9988.2|9980.2|9988.7|9980.7|9987.6|9979.6|8
1647304190000|2022-03-15 00:29:50|9988.4|9980.4|9989.2|9981.2|9989.2|9981.2|9988.4|9980.4|2
1647304200000|2022-03-15 00:30:00|9989.7|9981.7|9989|9981|9991.7|9985.7|9987.9|9981|11
1647304210000|2022-03-15 00:30:10|9989.1|9981.1|9988.5|9980.5|9989.4|9981.4|9988|9980|1
1647304220000|2022-03-15 00:30:20|9988.4|9980.4|9994.7|9986.7|9995.1|9987.1|9988|9980|5
1647304230000|2022-03-15 00:30:30|9995.1|9987.1|9989.2|9981.2|9995.1|9987.1|9989.2|9981.2|10
1647304240000|2022-03-15 00:30:40|9988.8|9980.8|9987.9|9979.9|9989.3|9981.3|9987|9979|10
1647304250000|2022-03-15 00:30:50|9988.3|9980.3|9988.3|9980.3|9988.3|9980.3|9988.3|9980.3|0
1647304260000|2022-03-15 00:31:00|9988.8|9980.8|9989.3|9981.3|9989.3|9981.3|9988.3|9980.3|2
1647304270000|2022-03-15 00:31:10|9988.3|9984.3|9989.3|9981.3|9990.1|9984.3|9988.3|9981.3|1
1647304280000|2022-03-15 00:31:20|9988.7|9980.7|9989.3|9981.3|9989.3|9981.3|9987.5|9979.5|3
1647304290000|2022-03-15 00:31:30|9988.5|9980.5|9963.9|9955.9|9988.5|9981.7|9953.1|9945.1|245
1647304300000|2022-03-15 00:31:40|9964.5|9956.5|9942.8|9934.8|9965.5|9957.5|9942.8|9934.8|56
1647304310000|2022-03-15 00:31:50|9942.2|9934.2|9938.8|9930.8|9943.8|9935.8|9937.3|9929.7|72
1647304320000|2022-03-15 00:32:00|9938.2|9930.2|9938.8|9930.8|9947.6|9939.6|9937.7|9929.7|22
1647304330000|2022-03-15 00:32:10|9939.8|9931.8|9940.7|9932.7|9943.8|9935.8|9939.8|9931.8|29
1647304340000|2022-03-15 00:32:20|9940.8|9932.8|9940.1|9932.1|9943.6|9935.6|9939.6|9931.6|37
1647304350000|2022-03-15 00:32:30|9939.7|9931.7|9941.9|9933.9|9943.5|9935.5|9939.5|9931.5|19
1647304360000|2022-03-15 00:32:40|9942|9934|9942.8|9934.8|9943.2|9935.2|9941.9|9933.9|10
1647304370000|2022-03-15 00:32:50|9942.9|9934.9|9957.2|9949.2|9957.7|9949.7|9942.9|9934.9|21
1647304380000|2022-03-15 00:33:00|9957.6|9949.6|9951.3|9943.3|9958.1|9950.1|9951.3|9943.3|8
1647304390000|2022-03-15 00:33:10|9951.7|9943.7|9946|9938|9951.7|9943.7|9946|9938|10
1647304400000|2022-03-15 00:33:20|9945.5|9937.5|9946|9938|9946.2|9938.2|9945.5|9937.5|3
1647304410000|2022-03-15 00:33:30|9947.7|9939.7|9948.9|9940.9|9951.2|9943.2|9945.5|9938.8|18
1647304420000|2022-03-15 00:33:40|9948.4|9940.4|9946.8|9938.8|9948.9|9941.1|9943.9|9938.4|19
1647304430000|2022-03-15 00:33:50|9946|9938|9944|9936|9946.8|9938.8|9943.8|9935.8|2
1647304440000|2022-03-15 00:34:00|9944.4|9936.4|9944.4|9936.4|9948.4|9940.4|9944.4|9936.4|5
1647304450000|2022-03-15 00:34:10|9945.3|9937.3|9947.5|9939.5|9947.7|9939.7|9945.3|9937.3|20
1647304460000|2022-03-15 00:34:20|9947|9939|9939|9931|9949.5|9941.5|9939|9931|18
1647304470000|2022-03-15 00:34:30|9938.2|9930.2|9943.5|9935.5|9944.1|9936.1|9938.2|9930.2|12
1647304480000|2022-03-15 00:34:40|9943.6|9935.6|9945.4|9937.4|9946|9938|9943.6|9935.6|5
1647304490000|2022-03-15 00:34:50|9945.5|9937.5|9944.3|9936.3|9945.5|9937.5|9943.3|9935.3|6
1647304500000|2022-03-15 00:35:00|9943.8|9935.8|9944.4|9936.4|9945.4|9937.4|9943.3|9935.3|5
1647304510000|2022-03-15 00:35:10|9945|9937|9944.4|9936.4|9945.5|9937.5|9943.8|9935.8|6
1647304520000|2022-03-15 00:35:20|9944.9|9936.9|9948.8|9940.8|9948.8|9940.8|9944.9|9936.9|4
1647304530000|2022-03-15 00:35:30|9947.3|9939.3|9940.5|9932.5|9948.8|9940.8|9940.4|9932.4|49
1647304540000|2022-03-15 00:35:40|9940.6|9932.6|9941.6|9933.6|9942|9934|9940.5|9932.5|7
1647304550000|2022-03-15 00:35:50|9942.8|9934.8|9951.3|9943.3|9951.3|9943.3|9942.8|9934.8|30
1647304560000|2022-03-15 00:36:00|9952.5|9944.5|9948.8|9940.8|9956.6|9948.6|9947.7|9939.7|18
1647304570000|2022-03-15 00:36:10|9949.2|9941.2|9956.2|9948.2|9959.3|9951.3|9948.9|9940.9|12
1647304580000|2022-03-15 00:36:20|9956.6|9948.6|9952.6|9944.6|9956.6|9948.6|9952.1|9944.1|7
1647304590000|2022-03-15 00:36:30|9952.7|9944.7|9956.4|9948.4|9956.4|9948.4|9952.7|9944.7|6
1647304600000|2022-03-15 00:36:40|9957.2|9949.2|9950.2|9942.2|9957.2|9949.2|9950.2|9942.2|8
1647304610000|2022-03-15 00:36:50|9950.5|9942.5|9950.2|9942.2|9951.7|9943.7|9950.2|9942.2|1
1647304620000|2022-03-15 00:37:00|9951.7|9943.7|9961.2|9953.2|9961.2|9953.2|9949.4|9941.4|20
1647304630000|2022-03-15 00:37:10|9962.8|9954.8|9956.7|9948.7|9962.8|9954.8|9956.2|9948.2|4
1647304640000|2022-03-15 00:37:20|9959.5|9951.5|9955|9947|9959.5|9951.5|9954.5|9946.5|12
1647304650000|2022-03-15 00:37:30|9947.4|9939.4|9948|9940|9948|9940|9947.4|9939.4|35
1647304660000|2022-03-15 00:37:40|9946.7|9938.7|9938.1|9930.1|9946.7|9938.7|9935.6|9927.6|40
1647304670000|2022-03-15 00:37:50|9937.9|9929.9|9939.1|9931.1|9943.5|9935.5|9935.9|9927.9|29
1647304680000|2022-03-15 00:38:00|9939|9931|9940|9932|9940.1|9932.1|9936.1|9928.1|19
1647304690000|2022-03-15 00:38:10|9939.6|9931.6|9943.1|9935.1|9943.1|9935.1|9939.6|9931.6|4
1647304700000|2022-03-15 00:38:20|9942.9|9934.9|9943.8|9935.8|9944.9|9936.9|9942.3|9934.3|5
1647304710000|2022-03-15 00:38:30|9943.3|9935.3|9942.4|9934.4|9943.3|9935.3|9942.2|9934.2|1
1647304720000|2022-03-15 00:38:40|9946.3|9938.3|9942.7|9934.7|9946.3|9938.3|9942.2|9934.2|8
1647304730000|2022-03-15 00:38:50|9942.9|9934.9|9945.8|9937.8|9946.5|9938.5|9942.7|9934.7|8
1647304740000|2022-03-15 00:39:00|9945.9|9937.9|9947.7|9939.7|9947.7|9939.7|9945.9|9937.9|4
1647304750000|2022-03-15 00:39:10|9948.2|9940.2|9942.4|9934.4|9948.3|9940.3|9942.4|9934.4|5
1647304760000|2022-03-15 00:39:20|9942.8|9934.8|9945.3|9937.3|9945.3|9937.3|9942.4|9934.4|7
1647304770000|2022-03-15 00:39:30|9946.6|9938.6|9944.8|9936.8|9947.2|9939.2|9943.3|9935.3|0
1647304780000|2022-03-15 00:39:40|9944.9|9936.9|9943.8|9935.8|9945.3|9937.3|9943.3|9935.3|1
1647304790000|2022-03-15 00:39:50|9943.3|9935.3|9940.3|9932.3|9943.8|9935.8|9938.8|9930.8|10
1647304800000|2022-03-15 00:40:00|9940.8|9932.8|9938.8|9930.8|9941.6|9933.6|9938.8|9930.8|9
1647304810000|2022-03-15 00:40:10|9939.3|9931.3|9938.8|9930.8|9939.8|9931.8|9937.8|9929.8|9
1647304820000|2022-03-15 00:40:20|9938.4|9930.4|9928.1|9920.1|9938.6|9930.6|9925.1|9917.1|83
1647304830000|2022-03-15 00:40:30|9927.1|9919.1|9933.7|9925.7|9934.2|9926.2|9927.1|9919.1|13
1647304840000|2022-03-15 00:40:40|9934.2|9926.2|9935.5|9927.5|9940.2|9932.2|9930.1|9922.1|20
1647304850000|2022-03-15 00:40:50|9935.1|9927.1|9936.6|9928.6|9937.4|9929.4|9933.4|9925.4|10
1647304860000|2022-03-15 00:41:00|9937|9929|9934.5|9926.5|9940.1|9933.2|9934|9926|24
1647304870000|2022-03-15 00:41:10|9934.1|9926.1|9937.2|9929.2|9939.7|9931.7|9932|9924|27
1647304880000|2022-03-15 00:41:20|9938.2|9930.2|9942.3|9934.3|9944.9|9936.9|9938.2|9930.2|7
1647304890000|2022-03-15 00:41:30|9942.1|9934.1|9944.5|9936.5|9945.5|9937.5|9937.4|9929.4|14
1647304900000|2022-03-15 00:41:40|9944.4|9936.4|9941.6|9933.6|9944.4|9936.4|9941.3|9933.3|5
1647304910000|2022-03-15 00:41:50|9941.7|9933.7|9948.8|9940.8|9953.9|9945.9|9941.7|9933.7|38
1647304920000|2022-03-15 00:42:00|9948.4|9940.4|9947.8|9939.8|9948.8|9940.8|9946.3|9938.3|7
1647304930000|2022-03-15 00:42:10|9947.4|9939.4|9949.3|9941.3|9949.9|9941.9|9946.3|9938.3|8
1647304940000|2022-03-15 00:42:20|9947.3|9939.3|9947.3|9939.3|9947.3|9939.3|9946.9|9938.9|1
1647304950000|2022-03-15 00:42:30|9948.3|9940.3|9949.3|9941.3|9950.3|9942.3|9948.3|9940.3|3
1647304960000|2022-03-15 00:42:40|9949.4|9941.4|9950.4|9942.4|9952.4|9944.4|9948.9|9940.9|7
1647304970000|2022-03-15 00:42:50|9950.2|9942.2|9949|9941|9950.2|9942.2|9949|9941|2
1647304980000|2022-03-15 00:43:00|9949.4|9941.4|9945.1|9937.1|9949.4|9941.4|9945.1|9937.1|8
1647304990000|2022-03-15 00:43:10|9945.2|9937.2|9944.6|9936.6|9945.2|9937.2|9944.6|9936.6|0
1647305000000|2022-03-15 00:43:20|9944.2|9936.2|9940.2|9932.2|9944.2|9936.2|9938.6|9930.6|5
1647305010000|2022-03-15 00:43:30|9940.6|9932.6|9947.7|9939.7|9950.3|9942.3|9940.6|9932.6|32
1647305020000|2022-03-15 00:43:40|9947.2|9939.2|9947.1|9939.1|9948.7|9940.7|9947.1|9939.1|5
1647305030000|2022-03-15 00:43:50|9946.7|9938.7|9942.2|9934.2|9947.4|9939.4|9942.2|9934.2|4
1647305040000|2022-03-15 00:44:00|9942.4|9934.4|9945.2|9937.2|9950.2|9942.2|9942.4|9934.4|10
1647305050000|2022-03-15 00:44:10|9945|9937|9947.2|9939.2|9947.3|9939.3|9944.6|9936.6|1
1647305060000|2022-03-15 00:44:20|9947.3|9939.3|9947.7|9939.7|9947.8|9939.8|9947.3|9939.3|0
1647305070000|2022-03-15 00:44:30|9948.2|9940.2|9949.3|9941.3|9949.8|9941.8|9948.2|9940.2|3
1647305080000|2022-03-15 00:44:40|9948.9|9940.9|9951.8|9943.8|9951.8|9943.8|9948.8|9940.8|2
1647305090000|2022-03-15 00:44:50|9951.4|9943.4|9959.1|9951.1|9959.6|9951.6|9951.3|9943.3|22
1647305100000|2022-03-15 00:45:00|9959.6|9951.6|9957|9949|9959.6|9951.6|9955|9947|4
1647305110000|2022-03-15 00:45:10|9956.5|9948.5|9959.2|9951.2|9959.2|9951.2|9956.4|9948.4|8
1647305120000|2022-03-15 00:45:20|9960|9952|9959|9951|9960.4|9952.4|9958.4|9950.4|12
1647305130000|2022-03-15 00:45:30|9959.2|9951.2|9959.2|9951.2|9959.2|9951.2|9959.2|9951.2|1
1647305140000|2022-03-15 00:45:40|9959.3|9951.3|9956.4|9948.4|9960|9952|9955.4|9947.4|4
1647305150000|2022-03-15 00:45:50|9956.5|9948.5|9951.4|9943.4|9957.4|9949.4|9950|9942|6
1647305160000|2022-03-15 00:46:00|9951.9|9943.9|9952.2|9944.2|9953.7|9945.7|9949.4|9941.4|7
1647305170000|2022-03-15 00:46:10|9952.5|9944.5|9948.8|9940.8|9953.7|9945.7|9948.8|9940.8|12
1647305180000|2022-03-15 00:46:20|9949|9941|9942.6|9934.6|9949.6|9941.6|9942.1|9934.1|10
1647305190000|2022-03-15 00:46:30|9943.1|9935.1|9942.4|9934.4|9946.8|9938.8|9940.4|9932.4|11
1647305200000|2022-03-15 00:46:40|9942.5|9934.5|9945.7|9937.7|9949.4|9941.4|9942.5|9934.5|7
1647305210000|2022-03-15 00:46:50|9946.6|9938.6|9944.8|9936.8|9946.7|9938.7|9944.8|9936.8|2
1647305220000|2022-03-15 00:47:00|9944.2|9936.2|9945.2|9937.2|9945.2|9938.9|9942.9|9935.2|1
1647305230000|2022-03-15 00:47:10|9944.8|9936.8|9946.1|9938.1|9946.7|9938.7|9944.8|9936.8|3
1647305240000|2022-03-15 00:47:20|9946.6|9938.6|9946|9938|9947.9|9939.9|9946|9938|2
1647305250000|2022-03-15 00:47:30|9946.2|9938.2|9946.9|9938.9|9949.1|9941.1|9946.2|9938.2|2
1647305260000|2022-03-15 00:47:40|9947.5|9939.5|9947.2|9939.2|9947.5|9939.5|9946.6|9938.6|0
1647305270000|2022-03-15 00:47:50|9947.7|9939.7|9948.2|9940.2|9948.2|9940.2|9947.4|9939.4|0
1647305280000|2022-03-15 00:48:00|9947.4|9939.4|9945|9937|9947.4|9939.4|9945|9937|5
1647305290000|2022-03-15 00:48:10|9945.1|9937.1|9945.6|9937.6|9945.6|9937.6|9944.9|9936.9|0
1647305300000|2022-03-15 00:48:20|9945.7|9937.7|9945.6|9937.6|9945.7|9937.7|9945.6|9937.6|0
1647305310000|2022-03-15 00:48:30|9945.2|9937.2|9945.2|9937.2|9945.2|9937.2|9945.2|9937.2|0
1647305320000|2022-03-15 00:48:40|9945.3|9937.3|9946.3|9938.3|9949.9|9941.9|9945.2|9937.2|8
1647305330000|2022-03-15 00:48:50|9946|9938|9945.4|9937.4|9946|9938|9945.4|9937.4|0
1647305340000|2022-03-15 00:49:00|9945.3|9937.3|9939.5|9931.5|9950.4|9942.4|9938.6|9930.6|27
1647305350000|2022-03-15 00:49:10|9939.6|9931.6|9939.1|9931.1|9939.6|9932.9|9936.9|9931.1|7
1647305360000|2022-03-15 00:49:20|9938.7|9930.7|9940|9932|9940.3|9932.3|9938.7|9930.7|8
1647305370000|2022-03-15 00:49:30|9940.4|9932.4|9917.5|9909.5|9940.4|9933.3|9915.2|9907.2|68
1647305380000|2022-03-15 00:49:40|9918.8|9910.8|9925.9|9917.9|9927.9|9919.9|9918.4|9910.4|20
1647305390000|2022-03-15 00:49:50|9924.8|9916.8|9929.2|9921.2|9930.2|9922.2|9924.8|9916.8|14
1647305400000|2022-03-15 00:50:00|9930.2|9922.2|9926.2|9918.2|9931.2|9923.5|9925.2|9917.2|9
1647305410000|2022-03-15 00:50:10|9927.2|9919.2|9923|9915|9931.4|9923.4|9922.3|9914.3|29
1647305420000|2022-03-15 00:50:20|9923.5|9915.5|9920.6|9912.6|9924.3|9916.3|9917|9909|24
1647305430000|2022-03-15 00:50:30|9920.3|9912.3|9901|9893|9920.3|9912.3|9891.3|9883.3|167
1647305440000|2022-03-15 00:50:40|9901.1|9893.1|9907.3|9899.3|9908.8|9900.8|9901.1|9893.1|21
1647305450000|2022-03-15 00:50:50|9907.8|9899.8|9906.1|9898.1|9907.8|9900.3|9903.3|9896.5|22
1647305460000|2022-03-15 00:51:00|9905.7|9897.7|9912.8|9904.8|9913.2|9905.2|9905.6|9897.6|32
1647305470000|2022-03-15 00:51:10|9912.3|9904.3|9911.4|9903.4|9912.8|9904.8|9911.4|9903.4|3
1647305480000|2022-03-15 00:51:20|9909.3|9905.3|9913.3|9905.3|9913.3|9905.3|9909.3|9903.3|8
1647305490000|2022-03-15 00:51:30|9913.7|9905.7|9918.7|9910.7|9929|9921|9913.7|9905.7|44
1647305500000|2022-03-15 00:51:40|9918.9|9910.9|9921.5|9913.5|9921.8|9913.8|9917.2|9909.2|9
1647305510000|2022-03-15 00:51:50|9920.6|9912.6|9918.3|9910.3|9920.7|9912.7|9917.2|9909.2|16
1647305520000|2022-03-15 00:52:00|9918.2|9910.2|9922.3|9914.3|9924.8|9916.8|9918.1|9910.1|16
1647305530000|2022-03-15 00:52:10|9923.3|9915.3|9917.8|9909.8|9923.3|9915.3|9917.5|9909.5|2
1647305540000|2022-03-15 00:52:20|9917.5|9909.5|9906.8|9898.8|9917.5|9909.5|9906.8|9898.8|12
1647305550000|2022-03-15 00:52:30|9907.2|9899.2|9908.3|9900.3|9912.8|9904.8|9907.2|9899.2|7
1647305560000|2022-03-15 00:52:40|9907.7|9899.7|9899|9891|9907.7|9899.7|9893.8|9885.8|33
1647305570000|2022-03-15 00:52:50|9899.9|9891.9|9898.3|9890.3|9899.9|9891.9|9893.8|9885.8|14
1647305580000|2022-03-15 00:53:00|9897.5|9889.5|9899.8|9891.8|9900.9|9892.9|9897.5|9889.5|15
1647305590000|2022-03-15 00:53:10|9899.4|9891.4|9904.1|9896.1|9906|9898|9898.5|9890.8|19
1647305600000|2022-03-15 00:53:20|9904|9896|9902|9894|9904.1|9896.1|9900.8|9892.8|9
1647305610000|2022-03-15 00:53:30|9901.2|9893.2|9900.5|9892.5|9901.8|9893.8|9899.2|9891.2|2
1647305620000|2022-03-15 00:53:40|9900.4|9892.4|9899.5|9891.5|9900.4|9892.4|9899.5|9891.5|8
1647305630000|2022-03-15 00:53:50|9899.1|9891.1|9899.1|9891.1|9899.1|9891.1|9899.1|9891.1|0
1647305640000|2022-03-15 00:54:00|9899.5|9891.5|9900.7|9892.7|9901.3|9894.3|9898.3|9891.5|4
1647305650000|2022-03-15 00:54:10|9900.9|9892.9|9900.8|9892.8|9900.9|9892.9|9900.4|9892.4|1
1647305660000|2022-03-15 00:54:20|9900.7|9892.7|9901.2|9893.2|9901.5|9893.5|9900.7|9892.7|3
1647305670000|2022-03-15 00:54:30|9901.3|9893.3|9902.1|9894.1|9902.6|9894.6|9901.3|9893.3|5
1647305680000|2022-03-15 00:54:40|9902.5|9894.5|9902.9|9894.9|9903.4|9895.4|9902.5|9894.5|1
1647305690000|2022-03-15 00:54:50|9900.5|9892.5|9901|9893|9901|9893|9900.3|9892.3|9
1647305700000|2022-03-15 00:55:00|9900.5|9892.5|9902.9|9894.9|9903.5|9895.5|9900.4|9892.4|4
1647305710000|2022-03-15 00:55:10|9902.5|9894.5|9903|9895|9903|9895|9902.4|9894.4|0
1647305720000|2022-03-15 00:55:20|9902.4|9894.4|9902.5|9894.5|9902.9|9894.9|9902.3|9894.3|5
1647305730000|2022-03-15 00:55:30|9902.9|9894.9|9904.1|9896.1|9906.2|9898.2|9902.3|9894.3|17
1647305740000|2022-03-15 00:55:40|9904|9896|9902.5|9894.5|9904|9896|9902.5|9894.5|5
1647305750000|2022-03-15 00:55:50|9902.6|9894.6|9903.8|9895.8|9905.2|9897.2|9902.6|9894.6|6
1647305760000|2022-03-15 00:56:00|9904.3|9896.3|9895|9887|9904.3|9896.3|9894.4|9886.4|40
1647305770000|2022-03-15 00:56:10|9896.6|9888.6|9901.8|9893.8|9903.6|9897.1|9896.2|9888.2|11
1647305780000|2022-03-15 00:56:20|9901.7|9893.7|9897.8|9889.8|9905.3|9897.3|9897.3|9889.3|38
1647305790000|2022-03-15 00:56:30|9897.7|9889.7|9901.3|9893.3|9901.3|9893.3|9896.3|9888.3|5
1647305800000|2022-03-15 00:56:40|9901.1|9893.1|9900.9|9892.9|9901.1|9893.1|9897.8|9889.8|7
1647305810000|2022-03-15 00:56:50|9901.2|9893.2|9903.6|9895.6|9904.6|9896.6|9901.2|9893.2|4
1647305820000|2022-03-15 00:57:00|9903.2|9895.2|9904.5|9896.5|9906.2|9898.3|9902.3|9895.2|20
1647305830000|2022-03-15 00:57:10|9903.6|9895.6|9903.3|9895.3|9905.6|9897.6|9902.8|9894.8|5
1647305840000|2022-03-15 00:57:20|9903.4|9895.4|9905.5|9897.5|9905.5|9897.5|9903.3|9895.3|4
1647305850000|2022-03-15 00:57:30|9905.4|9897.4|9916.5|9908.5|9920.9|9912.9|9905.4|9897.4|85
1647305860000|2022-03-15 00:57:40|9915.7|9907.7|9921|9913|9922.8|9914.8|9913.3|9905.3|17
1647305870000|2022-03-15 00:57:50|9920.6|9912.6|9921.5|9913.5|9921.5|9913.5|9920.5|9912.5|4
1647305880000|2022-03-15 00:58:00|9921.4|9913.4|9915.9|9907.9|9921.5|9913.5|9915.5|9907.5|12
1647305890000|2022-03-15 00:58:10|9915|9907|9913|9905|9915|9907|9911.9|9903.9|6
1647305900000|2022-03-15 00:58:20|9913.1|9905.1|9916|9908|9917|9909|9913.1|9905.1|1
1647305910000|2022-03-15 00:58:30|9915.9|9907.9|9913.5|9905.5|9915.9|9907.9|9913.5|9905.5|3
1647305920000|2022-03-15 00:58:40|9913.9|9905.9|9914|9906|9914|9906|9913.5|9905.5|2
1647305940000|2022-03-15 00:59:00|9913.9|9905.9|9909.4|9901.4|9913.9|9905.9|9908|9900|14
1647305950000|2022-03-15 00:59:10|9908.1|9900.1|9916.5|9908.5|9916.5|9908.5|9908|9900|20
1647305960000|2022-03-15 00:59:20|9915.5|9907.5|9913.9|9905.9|9915.5|9907.5|9912|9904|5
1647305970000|2022-03-15 00:59:30|9914.4|9906.4|9912.4|9904.4|9914.6|9906.6|9911|9903|3
1647305980000|2022-03-15 00:59:40|9911.1|9903.1|9917.3|9909.3|9917.3|9909.3|9911|9903|6
1647305990000|2022-03-15 00:59:50|9916.4|9908.4|9913.5|9905.5|9924.5|9916.5|9913.4|9905.4|62
1647306000000|2022-03-15 01:00:00|9913.9|9905.9|9931.9|9923.9|9932.6|9926.1|9913.4|9905.4|39
1647306010000|2022-03-15 01:00:10|9931.4|9923.4|9928.4|9920.4|9931.4|9923.4|9924.8|9916.8|8
1647306020000|2022-03-15 01:00:20|9926.9|9918.9|9931.2|9923.2|9931.6|9923.6|9925.9|9917.9|14
1647306030000|2022-03-15 01:00:30|9931.6|9923.6|9949.4|9941.4|9951.2|9943.2|9929.7|9921.7|82
1647306040000|2022-03-15 01:00:40|9949.6|9941.6|9950.4|9942.4|9954.4|9946.4|9946.4|9938.4|13
1647306050000|2022-03-15 01:00:50|9949.8|9941.8|9919.3|9911.3|9949.8|9941.8|9913.1|9905.1|83
1647306060000|2022-03-15 01:01:00|9920.3|9912.3|9921.8|9913.8|9924.3|9916.3|9914.6|9906.6|16
1647306070000|2022-03-15 01:01:10|9921.7|9913.7|9929.4|9921.4|9936.8|9928.8|9920.8|9912.8|24
1647306080000|2022-03-15 01:01:20|9928.5|9920.5|9928.9|9920.9|9929.4|9921.4|9928|9920|0
1647306090000|2022-03-15 01:01:30|9929.4|9921.4|9929.4|9921.4|9929.4|9921.4|9928.3|9920.3|9
1647306100000|2022-03-15 01:01:40|9930.3|9922.3|9936.9|9928.9|9940.1|9932.1|9929.8|9921.8|15
1647306110000|2022-03-15 01:01:50|9937.9|9929.9|9936.4|9928.4|9939.9|9931.9|9934.4|9926.4|9
1647306120000|2022-03-15 01:02:00|9936.9|9928.9|9940.4|9932.4|9942|9934|9936.4|9928.4|6
1647306130000|2022-03-15 01:02:10|9937.9|9929.9|9949.4|9941.4|9957.9|9949.9|9937.7|9929.7|55
1647306140000|2022-03-15 01:02:20|9948.9|9940.9|9946.4|9938.4|9950.4|9942.4|9945.9|9937.9|11
1647306150000|2022-03-15 01:02:30|9946.3|9938.3|9942.7|9934.7|9949.9|9941.9|9942.7|9934.7|10
1647306160000|2022-03-15 01:02:40|9941.9|9933.9|9933.7|9925.7|9942.9|9934.9|9933.7|9925.7|14
1647306170000|2022-03-15 01:02:50|9933.9|9925.9|9934.5|9926.5|9935|9927|9927.9|9919.9|18
1647306180000|2022-03-15 01:03:00|9932.5|9924.5|9918.8|9910.8|9934.7|9926.7|9918.8|9910.8|21
1647306190000|2022-03-15 01:03:10|9919.2|9911.2|9913|9905|9919.2|9911.2|9907.7|9899.7|52
1647306200000|2022-03-15 01:03:20|9913.4|9905.4|9910.2|9902.2|9918.2|9910.2|9910.2|9902.2|18
1647306210000|2022-03-15 01:03:30|9909.8|9901.8|9907.9|9899.9|9913.3|9905.3|9907.5|9899.5|16
1647306220000|2022-03-15 01:03:40|9908.9|9900.9|9906.4|9898.4|9915.6|9907.6|9903.4|9895.4|17
1647306230000|2022-03-15 01:03:50|9904.9|9896.9|9903.9|9895.9|9906.6|9898.6|9902.6|9894.6|12
1647306240000|2022-03-15 01:04:00|9903.5|9895.5|9904|9896|9904.8|9896.8|9893.6|9885.6|32
1647306250000|2022-03-15 01:04:10|9903.5|9895.5|9900.1|9892.1|9904.8|9896.8|9898.4|9890.4|36
1647306260000|2022-03-15 01:04:20|9898.3|9890.3|9890.6|9882.6|9898.3|9890.3|9890.1|9882.1|27
1647306270000|2022-03-15 01:04:30|9888.2|9884.2|9893.6|9885.6|9893.6|9885.6|9888.2|9882.1|6
1647306280000|2022-03-15 01:04:40|9894.1|9886.1|9889.2|9881.2|9897.1|9889.1|9888.7|9880.7|36
1647306290000|2022-03-15 01:04:50|9889.1|9881.1|9892|9884|9892.2|9884.2|9884|9877.2|30
1647306300000|2022-03-15 01:05:00|9892.1|9884.1|9890.5|9882.5|9892.9|9884.9|9889.6|9881.6|33
1647306310000|2022-03-15 01:05:10|9891.3|9883.3|9889.3|9881.3|9891.3|9883.3|9887.5|9879.5|20
1647306320000|2022-03-15 01:05:20|9889|9881|9887.2|9879.2|9889.9|9881.9|9885.7|9877.7|16
1647306330000|2022-03-15 01:05:30|9887.8|9879.8|9885.3|9877.3|9890.2|9882.2|9882.3|9874.3|34
1647306340000|2022-03-15 01:05:40|9883.8|9875.8|9884.2|9876.2|9886.7|9878.7|9883.2|9875.2|32
1647306350000|2022-03-15 01:05:50|9884.1|9876.1|9882.1|9874.1|9884.5|9876.5|9879.2|9873.1|79
1647306360000|2022-03-15 01:06:00|9882.5|9874.5|9883.9|9875.9|9886.4|9878.4|9882.5|9874.5|9
1647306370000|2022-03-15 01:06:10|9883.8|9875.8|9891.2|9883.2|9893.7|9885.7|9883.8|9875.8|40
1647306380000|2022-03-15 01:06:20|9891.7|9883.7|9889.1|9881.1|9891.8|9883.8|9886.8|9880.6|4
1647306390000|2022-03-15 01:06:30|9886.3|9878.3|9886|9878|9890.2|9882.2|9885.8|9877.8|16
1647306400000|2022-03-15 01:06:40|9886.4|9878.4|9886.8|9878.8|9888|9880|9884.4|9876.4|7
1647306410000|2022-03-15 01:06:50|9886.9|9878.9|9886.1|9878.1|9887.7|9879.7|9885.5|9877.5|3
1647306420000|2022-03-15 01:07:00|9886.5|9878.5|9894.6|9886.6|9895.3|9887.3|9886.3|9878.3|31
1647306430000|2022-03-15 01:07:10|9894.7|9886.7|9896.8|9888.8|9898.3|9891|9894.3|9886.3|16
1647306440000|2022-03-15 01:07:20|9896.7|9888.7|9896.7|9888.7|9896.8|9888.8|9896.7|9888.7|0
1647306450000|2022-03-15 01:07:30|9896.8|9888.8|9896.6|9888.6|9897|9889|9892.5|9884.5|11
1647306460000|2022-03-15 01:07:40|9896.7|9888.7|9899.5|9891.5|9899.6|9891.6|9896.6|9888.6|4
1647306470000|2022-03-15 01:07:50|9899.4|9891.4|9899|9891|9899.4|9891.4|9898.9|9890.9|2
1647306480000|2022-03-15 01:08:00|9899.1|9891.1|9892.5|9884.5|9899.1|9891.1|9892.5|9884.5|11
1647306490000|2022-03-15 01:08:10|9892.9|9884.9|9898.9|9890.9|9899.4|9891.4|9892.9|9884.9|11
1647306500000|2022-03-15 01:08:20|9898.8|9890.8|9898.9|9890.9|9899.4|9891.4|9898.8|9890.8|1
1647306510000|2022-03-15 01:08:30|9899.1|9891.1|9906.6|9898.6|9907.7|9899.7|9898.8|9890.8|25
1647306520000|2022-03-15 01:08:40|9906.3|9898.3|9902.7|9894.7|9907.1|9899.1|9901.7|9893.7|10
1647306530000|2022-03-15 01:08:50|9902.8|9894.8|9903.6|9895.6|9904.7|9896.7|9902|9894|3
1647306540000|2022-03-15 01:09:00|9903.7|9895.7|9906.3|9898.3|9907.5|9899.5|9902.2|9894.2|20
1647306550000|2022-03-15 01:09:10|9906|9898|9905.8|9897.8|9907.7|9899.7|9904.7|9896.7|8
1647306560000|2022-03-15 01:09:20|9903.5|9895.5|9907.2|9899.2|9907.2|9899.2|9903.5|9895.5|7
1647306570000|2022-03-15 01:09:30|9906.2|9898.2|9906.8|9898.8|9906.8|9900.6|9904.6|9898.2|4
1647306580000|2022-03-15 01:09:40|9907|9899|9905.1|9897.1|9907.8|9899.8|9902.9|9894.9|5
1647306590000|2022-03-15 01:09:50|9904.6|9896.6|9903.2|9895.2|9904.6|9896.6|9903|9895|5
1647306600000|2022-03-15 01:10:00|9900.9|9892.9|9906.4|9898.4|9906.4|9898.4|9900.8|9892.8|15
1647306610000|2022-03-15 01:10:10|9906|9898|9907.7|9899.7|9907.7|9899.7|9906|9898|3
1647306620000|2022-03-15 01:10:20|9907.8|9899.8|9907.9|9899.9|9907.9|9899.9|9907.7|9899.7|3
1647306630000|2022-03-15 01:10:30|9906.3|9898.3|9910.2|9902.2|9912.8|9904.8|9903.6|9897.6|17
1647306640000|2022-03-15 01:10:40|9910.7|9902.7|9915.8|9907.8|9916|9908|9910.7|9902.7|18
1647306650000|2022-03-15 01:10:50|9916.3|9908.3|9916.9|9908.9|9916.9|9908.9|9913.9|9905.9|6
1647306660000|2022-03-15 01:11:00|9916.4|9908.4|9914.2|9906.2|9916.8|9908.8|9910.8|9902.8|10
1647306670000|2022-03-15 01:11:10|9913.4|9905.4|9909|9901|9913.7|9905.7|9908.5|9900.5|10
1647306680000|2022-03-15 01:11:20|9908.8|9900.8|9904.3|9896.3|9911|9903|9904.3|9896.3|16
1647306690000|2022-03-15 01:11:30|9904.6|9896.6|9904.2|9896.2|9909.4|9901.4|9903.6|9895.8|8
1647306700000|2022-03-15 01:11:40|9903.9|9895.9|9903.3|9895.3|9905.8|9897.8|9903.3|9895.3|8
1647306710000|2022-03-15 01:11:50|9902.8|9894.8|9900.8|9892.8|9903.4|9895.4|9900.8|9892.8|6
1647306720000|2022-03-15 01:12:00|9901|9893|9898.2|9890.2|9901.8|9893.8|9896.8|9888.8|14
1647306730000|2022-03-15 01:12:10|9898.7|9890.7|9899.6|9891.6|9900.2|9892.2|9898.2|9890.2|7
1647306740000|2022-03-15 01:12:20|9899.2|9891.2|9872.8|9864.8|9899.3|9891.3|9869.2|9861.2|176
1647306750000|2022-03-15 01:12:30|9873.2|9865.2|9874.2|9866.2|9875.2|9867.2|9871.2|9863.2|25
1647306760000|2022-03-15 01:12:40|9873.7|9865.7|9876|9868|9877.1|9869.1|9872.6|9864.6|21
1647306770000|2022-03-15 01:12:50|9875.8|9867.8|9885.3|9877.3|9890.6|9882.6|9873.6|9865.6|48
1647306780000|2022-03-15 01:13:00|9884.9|9876.9|9886.3|9878.3|9887.8|9879.8|9881.3|9873.3|23
1647306790000|2022-03-15 01:13:10|9886.8|9878.8|9899.5|9891.5|9899.5|9891.5|9886.8|9878.8|29
1647306800000|2022-03-15 01:13:20|9899.1|9891.1|9895.8|9887.8|9899.4|9891.4|9894.8|9887.7|13
1647306810000|2022-03-15 01:13:30|9896.8|9888.8|9895.9|9887.9|9898.7|9890.7|9893.6|9887.6|11
1647306820000|2022-03-15 01:13:40|9896.7|9888.7|9899.4|9891.4|9902|9894|9894|9888.4|14
1647306830000|2022-03-15 01:13:50|9899|9891|9891.9|9883.9|9899|9891|9889.6|9881.6|11
1647306840000|2022-03-15 01:14:00|9891.8|9883.8|9891.9|9883.9|9893.4|9885.4|9888.9|9880.9|15
1647306850000|2022-03-15 01:14:10|9892|9884|9892.6|9884.6|9892.6|9884.6|9890.6|9882.6|6
1647306860000|2022-03-15 01:14:20|9892.5|9884.5|9891.2|9883.2|9892.5|9884.5|9891.2|9883.2|2
1647306870000|2022-03-15 01:14:30|9890.4|9882.4|9887.5|9879.5|9891.6|9883.6|9887.5|9879.5|15
1647306880000|2022-03-15 01:14:40|9887.1|9879.1|9883.1|9875.1|9887.1|9879.1|9882.6|9875.1|10
1647306890000|2022-03-15 01:14:50|9883.4|9875.4|9886.1|9878.1|9887.1|9879.1|9883.4|9875.4|6
1647306900000|2022-03-15 01:15:00|9885.4|9877.4|9885|9877|9885.6|9877.6|9884.5|9876.5|3
1647306910000|2022-03-15 01:15:10|9884.7|9876.7|9882.1|9874.1|9886.6|9878.6|9882.1|9874.1|13
1647306920000|2022-03-15 01:15:20|9882|9874|9877.1|9869.1|9882.1|9875.6|9877|9869|22
1647306930000|2022-03-15 01:15:30|9878|9870|9878.4|9870.4|9880|9872|9877.6|9869.6|7
1647306940000|2022-03-15 01:15:40|9878|9870|9877.6|9869.6|9879|9871.8|9873.7|9865.7|31
1647306950000|2022-03-15 01:15:50|9876.2|9868.2|9868.8|9860.8|9876.2|9868.2|9868.8|9860.8|12
1647306960000|2022-03-15 01:16:00|9868.9|9860.9|9825.5|9817.5|9869.3|9861.3|9814.4|9806.4|590
1647306970000|2022-03-15 01:16:10|9826|9818|9827.1|9819.1|9833.9|9825.9|9825.1|9817.1|68
1647306980000|2022-03-15 01:16:20|9827.2|9819.2|9818.5|9810.5|9827.3|9819.3|9818.1|9810.1|73
1647306990000|2022-03-15 01:16:30|9818.1|9810.1|9820.1|9812.1|9822|9814|9817.1|9809.6|41
1647307000000|2022-03-15 01:16:40|9820.2|9812.2|9816.3|9808.3|9823|9815|9814.1|9806.1|54
1647307010000|2022-03-15 01:16:50|9816.4|9808.4|9817.3|9809.3|9820.1|9812.1|9813.6|9805.6|65
1647307020000|2022-03-15 01:17:00|9816.8|9808.8|9815.8|9807.8|9819|9812.4|9811.3|9803.3|75
1647307030000|2022-03-15 01:17:10|9816.3|9808.3|9756|9748|9816.3|9808.3|9744.4|9736.4|437
1647307040000|2022-03-15 01:17:20|9755.9|9747.9|9770.2|9762.2|9777.9|9769.9|9750.9|9742.9|128
1647307050000|2022-03-15 01:17:30|9770.3|9762.3|9774.5|9766.5|9780.6|9772.6|9767|9759|80
1647307060000|2022-03-15 01:17:40|9774|9766|9778.9|9770.9|9778.9|9770.9|9770.4|9762.4|38
1647307070000|2022-03-15 01:17:50|9778.8|9770.8|9773.1|9765.1|9782|9774|9770.6|9762.6|45
1647307080000|2022-03-15 01:18:00|9774.2|9766.2|9786.5|9778.5|9786.5|9778.5|9772.1|9764.1|34
1647307090000|2022-03-15 01:18:10|9786.1|9778.1|9787.4|9779.4|9790.9|9782.9|9784.6|9776.6|46
1647307100000|2022-03-15 01:18:20|9787.2|9779.2|9778|9770|9787.2|9779.2|9773|9765|30
1647307110000|2022-03-15 01:18:30|9778.1|9770.1|9777.7|9769.7|9780.9|9772.9|9772.1|9764.1|33
1647307120000|2022-03-15 01:18:40|9775.4|9767.4|9779.6|9771.6|9779.7|9771.7|9768.5|9760.5|45
1647307130000|2022-03-15 01:18:50|9779.2|9771.2|9788.4|9780.4|9792.9|9784.9|9776.5|9768.5|36
1647307140000|2022-03-15 01:19:00|9788.8|9780.8|9788|9780|9792.2|9784.2|9785.1|9777.1|31
1647307150000|2022-03-15 01:19:10|9787.5|9779.5|9780.6|9772.6|9787.5|9779.5|9780.1|9772.1|27
1647307160000|2022-03-15 01:19:20|9780.9|9772.9|9781.1|9773.1|9782.6|9774.6|9776.5|9768.5|11
1647307170000|2022-03-15 01:19:30|9782.4|9774.4|9776.3|9768.3|9782.4|9774.4|9776.3|9768.3|14
1647307180000|2022-03-15 01:19:40|9776.2|9768.2|9775.2|9767.2|9776.8|9768.8|9772.2|9764.7|15
1647307190000|2022-03-15 01:19:50|9775.3|9767.3|9776.8|9768.8|9778.7|9771.2|9775.2|9767.3|15
1647307200000|2022-03-15 01:20:00|9778.3|9770.3|9783.2|9775.2|9783.3|9775.3|9776.2|9768.2|21
1647307210000|2022-03-15 01:20:10|9782.4|9774.4|9786.7|9778.7|9786.7|9778.7|9780.8|9772.8|16
1647307220000|2022-03-15 01:20:20|9786.4|9778.4|9784.2|9776.2|9786.4|9778.4|9781.7|9773.7|11
1647307230000|2022-03-15 01:20:30|9783.7|9775.7|9779.7|9771.7|9783.7|9777.5|9777.2|9769.6|19
1647307240000|2022-03-15 01:20:40|9779.6|9771.6|9779.4|9771.4|9780.4|9772.4|9777.6|9769.6|20
1647307250000|2022-03-15 01:20:50|9779.8|9771.8|9773.9|9765.9|9780|9772|9773.9|9765.9|17
1647307260000|2022-03-15 01:21:00|9774.7|9766.7|9759.2|9751.2|9774.7|9766.7|9755.6|9747.6|79
1647307270000|2022-03-15 01:21:10|9759.1|9751.1|9754.1|9746.1|9764.2|9756.2|9754.1|9746.1|63
1647307280000|2022-03-15 01:21:20|9753.7|9745.7|9745|9737|9758.1|9750.1|9742.6|9734.6|111
1647307290000|2022-03-15 01:21:30|9744.7|9736.7|9749.1|9741.1|9749.2|9741.2|9743.5|9735.5|33
1647307300000|2022-03-15 01:21:40|9749.6|9741.6|9754.6|9746.6|9754.6|9746.6|9748.6|9740.6|41
1647307310000|2022-03-15 01:21:50|9754.8|9746.8|9736.9|9728.9|9756.1|9748.1|9736.9|9728.9|69
1647307320000|2022-03-15 01:22:00|9735.6|9731.6|9735.3|9727.3|9740|9733.3|9733.9|9726.8|88
1647307330000|2022-03-15 01:22:10|9735.4|9727.4|9730.5|9722.5|9735.8|9727.8|9725.5|9717.5|184
1647307340000|2022-03-15 01:22:20|9730.6|9722.6|9721.3|9713.3|9731.5|9723.5|9716.5|9708.5|103
1647307350000|2022-03-15 01:22:30|9720.9|9712.9|9716.5|9708.5|9724.4|9716.4|9714.1|9706.1|75
1647307360000|2022-03-15 01:22:40|9717|9709|9728.5|9720.5|9729.1|9721.1|9716.2|9708.2|72
1647307370000|2022-03-15 01:22:50|9729.6|9721.6|9721.9|9713.9|9732.8|9724.8|9712.9|9704.9|225
1647307380000|2022-03-15 01:23:00|9721.8|9713.8|9724.4|9716.4|9732.1|9724.1|9720.9|9712.9|93
1647307390000|2022-03-15 01:23:10|9724|9716|9731.8|9723.8|9732.9|9724.9|9723.5|9715.5|40
1647307400000|2022-03-15 01:23:20|9731.4|9723.4|9748.4|9740.4|9751.2|9743.2|9731.1|9723.1|107
1647307410000|2022-03-15 01:23:30|9747.6|9739.6|9749.1|9741.1|9751|9743|9742|9734|33
1647307420000|2022-03-15 01:23:40|9749|9741|9748.7|9740.7|9750|9742|9747.9|9739.9|32
1647307430000|2022-03-15 01:23:50|9748.8|9740.8|9761.8|9753.8|9766|9758|9748.8|9740.8|81
1647307440000|2022-03-15 01:24:00|9760.7|9752.7|9741.4|9733.4|9761.7|9753.7|9740|9732|40
1647307450000|2022-03-15 01:24:10|9741.5|9733.5|9747.5|9739.5|9748.4|9740.4|9738.1|9730.1|23
1647307460000|2022-03-15 01:24:20|9748.1|9740.1|9754.2|9746.2|9754.2|9746.2|9748.1|9740.1|11
1647307470000|2022-03-15 01:24:30|9754.7|9746.7|9744.1|9736.1|9756.2|9749.6|9742.5|9734.5|23
1647307480000|2022-03-15 01:24:40|9743.8|9735.8|9748.5|9740.5|9748.9|9740.9|9740.5|9732.5|23
1647307490000|2022-03-15 01:24:50|9748.4|9740.4|9750|9742|9750.1|9742.1|9747|9739|8
1647307500000|2022-03-15 01:25:00|9750.4|9742.4|9743.5|9735.5|9750.4|9742.4|9742.6|9734.6|31
1647307510000|2022-03-15 01:25:10|9743.6|9735.6|9752.6|9744.6|9752.6|9744.6|9743.4|9735.4|19
1647307520000|2022-03-15 01:25:20|9752.7|9744.7|9752.4|9744.4|9753.1|9745.1|9751.9|9743.9|4
1647307530000|2022-03-15 01:25:30|9752.1|9744.1|9747.1|9739.1|9752.1|9744.1|9746.5|9738.5|16
1647307540000|2022-03-15 01:25:40|9746.5|9738.5|9741|9733|9746.5|9738.5|9740.1|9732.1|9
1647307550000|2022-03-15 01:25:50|9740.9|9732.9|9729.2|9721.2|9740.9|9732.9|9728.8|9720.8|40
1647307560000|2022-03-15 01:26:00|9729.6|9721.6|9736.7|9728.7|9736.7|9728.7|9728.2|9720.2|16
1647307570000|2022-03-15 01:26:10|9736.9|9728.9|9740.1|9732.1|9740.2|9732.2|9736.9|9728.9|3
1647307580000|2022-03-15 01:26:20|9739.7|9731.7|9737.7|9729.7|9743.1|9735.1|9737.2|9729.2|13
1647307590000|2022-03-15 01:26:30|9738.5|9730.5|9736.8|9728.8|9739.7|9731.7|9736.7|9728.7|7
1647307600000|2022-03-15 01:26:40|9737.3|9729.3|9737.1|9729.1|9739.6|9731.6|9736.6|9728.6|10
1647307610000|2022-03-15 01:26:50|9737.4|9729.4|9739.1|9731.1|9739.4|9733|9736.6|9728.6|10
1647307620000|2022-03-15 01:27:00|9738.6|9730.6|9727.7|9719.7|9739.1|9731.1|9727.6|9719.6|19
1647307630000|2022-03-15 01:27:10|9724.7|9716.7|9722.4|9714.4|9731.1|9723.6|9714.3|9706.3|96
1647307640000|2022-03-15 01:27:20|9722.9|9714.9|9722.5|9714.5|9725.7|9717.7|9717.6|9709.6|81
1647307650000|2022-03-15 01:27:30|9722.3|9714.3|9713.2|9705.2|9725.1|9717.1|9712.5|9704.5|53
1647307660000|2022-03-15 01:27:40|9714.1|9706.1|9716.5|9708.5|9718.9|9710.9|9713.5|9705.5|39
1647307670000|2022-03-15 01:27:50|9716.6|9708.6|9705.1|9697.1|9718.3|9710.3|9703.5|9695.5|68
1647307680000|2022-03-15 01:28:00|9705.5|9697.5|9708.6|9700.6|9709.9|9701.9|9703.6|9695.6|58
1647307690000|2022-03-15 01:28:10|9708.5|9700.5|9701.5|9693.5|9708.6|9700.6|9701.5|9693.5|37
1647307700000|2022-03-15 01:28:20|9701.6|9693.6|9714.7|9706.7|9715.7|9707.7|9698.8|9690.8|99
1647307710000|2022-03-15 01:28:30|9714.3|9706.3|9723.2|9715.2|9729.7|9721.7|9713.2|9705.2|56
1647307720000|2022-03-15 01:28:40|9723.5|9715.5|9732.3|9724.3|9732.7|9724.7|9722.8|9714.8|42
1647307730000|2022-03-15 01:28:50|9732.7|9724.7|9733.1|9725.1|9735.2|9727.2|9729.2|9722.7|25
1647307740000|2022-03-15 01:29:00|9733.2|9725.2|9742.1|9734.1|9746.3|9738.3|9732.7|9724.7|59
1647307750000|2022-03-15 01:29:10|9742|9734|9738.3|9730.3|9742|9734|9735.4|9727.4|17
1647307760000|2022-03-15 01:29:20|9738.7|9730.7|9746.2|9738.2|9746.8|9738.8|9738.3|9730.3|44
1647307770000|2022-03-15 01:29:30|9745.7|9737.7|9750.7|9742.7|9752.1|9744.1|9740.2|9732.2|63
1647307780000|2022-03-15 01:29:40|9750.8|9742.8|9752.7|9744.7|9753.8|9745.8|9749.5|9741.5|57
1647307790000|2022-03-15 01:29:50|9752.2|9744.2|9752.4|9744.4|9752.4|9746.1|9749.7|9741.7|33
1647307800000|2022-03-15 01:30:00|9752.3|9744.3|9750.5|9742.5|9756.9|9748.9|9750.5|9742.5|40
1647307810000|2022-03-15 01:30:10|9750.6|9742.6|9752.6|9744.6|9752.9|9744.9|9748.6|9740.6|42
1647307820000|2022-03-15 01:30:20|9753|9745|9758.6|9750.6|9759.4|9751.5|9753|9745|29
1647307830000|2022-03-15 01:30:30|9759|9751|9769.8|9761.8|9773.6|9765.6|9758|9750|54
1647307840000|2022-03-15 01:30:40|9770|9762|9773.7|9765.7|9775|9767|9769.4|9761.4|24
1647307850000|2022-03-15 01:30:50|9773.6|9765.6|9772|9764|9773.7|9765.7|9768.6|9761.8|18
1647307860000|2022-03-15 01:31:00|9772.1|9764.1|9774.1|9766.1|9774.6|9766.6|9770.1|9762.1|31
1647307870000|2022-03-15 01:31:10|9775|9767|9776.5|9768.5|9777.9|9769.9|9774.5|9766.5|32
1647307880000|2022-03-15 01:31:20|9776|9768|9769.8|9761.8|9776.5|9768.5|9768.6|9760.6|43
1647307890000|2022-03-15 01:31:30|9769.3|9761.3|9754.6|9746.6|9769.3|9761.3|9754.6|9746.6|37
1647307900000|2022-03-15 01:31:40|9754|9746|9756.5|9748.5|9758.8|9750.8|9753.1|9745.1|35
1647307910000|2022-03-15 01:31:50|9756.9|9748.9|9759.7|9751.7|9761.1|9753.1|9756.4|9748.4|11
1647307920000|2022-03-15 01:32:00|9760.1|9752.1|9740.5|9732.5|9760.1|9752.1|9738.2|9730.2|76
1647307930000|2022-03-15 01:32:10|9741|9733|9742.2|9734.2|9742.8|9734.8|9739.7|9731.7|15
1647307940000|2022-03-15 01:32:20|9742.6|9734.6|9740.9|9732.9|9746.6|9738.6|9740.9|9732.9|12
1647307950000|2022-03-15 01:32:30|9740.8|9732.8|9743.5|9735.5|9743.6|9735.6|9739.9|9731.9|3
1647307960000|2022-03-15 01:32:40|9743.4|9735.4|9737.1|9729.1|9743.4|9735.4|9731.3|9723.3|44
1647307970000|2022-03-15 01:32:50|9737.2|9729.2|9735.8|9727.8|9739.7|9731.7|9733.4|9725.4|16
1647307980000|2022-03-15 01:33:00|9735.9|9727.9|9740.3|9732.3|9745.9|9737.9|9733.9|9725.9|13
1647307990000|2022-03-15 01:33:10|9738.6|9730.6|9735.4|9727.4|9738.6|9730.6|9734.4|9726.4|5
1647308000000|2022-03-15 01:33:20|9735.5|9727.5|9728.9|9720.9|9735.5|9727.5|9728.9|9720.9|15
1647308010000|2022-03-15 01:33:30|9728.4|9720.4|9716.6|9708.6|9728.4|9720.4|9714.2|9706.2|63
1647308020000|2022-03-15 01:33:40|9716.1|9708.1|9722.9|9714.9|9723.4|9715.4|9714.8|9706.8|17
1647308030000|2022-03-15 01:33:50|9723.4|9715.4|9742.7|9734.7|9750.3|9742.3|9723.4|9715.4|62
1647308040000|2022-03-15 01:34:00|9742.6|9734.6|9752.9|9744.9|9752.9|9744.9|9739.1|9731.1|34
1647308050000|2022-03-15 01:34:10|9752.6|9744.6|9755.4|9747.4|9756.2|9748.2|9749.7|9741.7|21
1647308060000|2022-03-15 01:34:20|9755.9|9747.9|9753.9|9745.9|9755.9|9747.9|9749.9|9743.4|8
1647308070000|2022-03-15 01:34:30|9754|9746|9754.4|9746.4|9754.4|9746.4|9753|9745|4
1647308080000|2022-03-15 01:34:40|9754.2|9746.2|9751.8|9743.8|9754.2|9746.2|9751.8|9743.8|12
1647308090000|2022-03-15 01:34:50|9752.6|9744.6|9747.6|9739.6|9754.3|9746.3|9747.6|9739.6|29
1647308100000|2022-03-15 01:35:00|9747.5|9739.5|9739.2|9731.2|9747.5|9739.5|9735.7|9727.7|40
1647308110000|2022-03-15 01:35:10|9739.3|9731.3|9737.1|9729.1|9741.7|9733.7|9736.5|9728.5|24
1647308120000|2022-03-15 01:35:20|9737|9729|9744.6|9736.6|9744.6|9736.6|9732.7|9724.7|21
1647308130000|2022-03-15 01:35:30|9745|9737|9736.6|9728.6|9745|9737|9736|9728|17
1647308140000|2022-03-15 01:35:40|9736.2|9728.2|9737.6|9729.6|9739.4|9731.4|9736|9728|9
1647308150000|2022-03-15 01:35:50|9737|9729|9731.1|9723.1|9737.2|9729.2|9728.3|9720.3|58
1647308160000|2022-03-15 01:36:00|9731.9|9723.9|9726.8|9718.8|9732.7|9724.7|9723.8|9715.8|18
1647308170000|2022-03-15 01:36:10|9726.7|9718.7|9721.2|9713.2|9726.8|9718.8|9719.1|9713|27
1647308180000|2022-03-15 01:36:20|9719.6|9711.6|9716.1|9708.1|9722|9714|9710.6|9702.6|48
1647308190000|2022-03-15 01:36:30|9716.2|9708.2|9714.2|9706.2|9718.7|9710.7|9713.8|9705.8|24
1647308200000|2022-03-15 01:36:40|9714.7|9706.7|9716.8|9708.8|9718.3|9710.3|9713.8|9705.8|9
1647308210000|2022-03-15 01:36:50|9716.7|9708.7|9711.8|9703.8|9717|9710.5|9707.5|9699.5|35
1647308220000|2022-03-15 01:37:00|9711.3|9703.3|9710.7|9702.7|9712.2|9704.7|9708.7|9701|44
1647308230000|2022-03-15 01:37:10|9710.6|9702.6|9714.6|9706.6|9717.6|9709.6|9710.6|9702.6|16
1647308240000|2022-03-15 01:37:20|9714.3|9706.3|9712.2|9704.2|9714.3|9706.3|9711.6|9703.6|9
1647308250000|2022-03-15 01:37:30|9711.8|9703.8|9710.1|9702.1|9712.4|9704.4|9709.8|9701.8|11
1647308260000|2022-03-15 01:37:40|9712.4|9704.4|9716|9708|9716|9708|9710.6|9702.6|20
1647308270000|2022-03-15 01:37:50|9715.8|9707.8|9716.6|9708.6|9721.7|9713.7|9714.6|9706.6|17
1647308280000|2022-03-15 01:38:00|9716.5|9708.5|9718.3|9710.3|9720|9712|9714.9|9706.9|21
1647308290000|2022-03-15 01:38:10|9717.9|9709.9|9719|9711|9721.5|9713.5|9717.5|9709.5|6
1647308300000|2022-03-15 01:38:20|9719.5|9711.5|9717|9709|9719.6|9711.6|9715.6|9707.6|21
1647308310000|2022-03-15 01:38:30|9716.6|9708.6|9715.1|9707.1|9718.2|9710.2|9714.4|9706.4|12
1647308320000|2022-03-15 01:38:40|9714.7|9706.7|9713.7|9705.7|9716.5|9708.5|9713.7|9705.7|18
1647308330000|2022-03-15 01:38:50|9713.8|9705.8|9718.3|9710.3|9720.8|9712.8|9712.9|9705.8|40
1647308340000|2022-03-15 01:39:00|9718.2|9710.2|9715.2|9707.2|9718.2|9710.2|9714.7|9706.7|6
1647308350000|2022-03-15 01:39:10|9717.1|9709.1|9716|9708|9719|9711|9715.8|9707.8|11
1647308360000|2022-03-15 01:39:20|9715.6|9707.6|9719.1|9711.1|9719.2|9711.2|9715.6|9707.6|11
1647308370000|2022-03-15 01:39:30|9718.9|9710.9|9713.9|9705.9|9718.9|9710.9|9713.2|9705.2|6
1647308380000|2022-03-15 01:39:40|9713.8|9705.8|9712.8|9704.8|9713.8|9705.8|9712.2|9704.2|6
1647308390000|2022-03-15 01:39:50|9712.7|9704.7|9711.4|9703.4|9713.3|9705.3|9711.2|9703.2|5
1647308400000|2022-03-15 01:40:00|9711.5|9703.5|9718.2|9710.2|9718.2|9710.2|9709.6|9701.6|38
1647308410000|2022-03-15 01:40:10|9718.5|9710.5|9719.2|9711.2|9723.7|9715.7|9717.7|9709.7|30
1647308420000|2022-03-15 01:40:20|9721.7|9713.7|9716.2|9708.2|9721.7|9713.7|9716.2|9708.2|24
1647308430000|2022-03-15 01:40:30|9716.1|9708.1|9715.2|9707.2|9716.1|9708.1|9713.9|9705.9|4
1647308440000|2022-03-15 01:40:40|9714.7|9706.7|9715.6|9707.6|9719.1|9711.1|9714.7|9706.7|9
1647308450000|2022-03-15 01:40:50|9716|9708|9716.2|9708.2|9717.3|9709.3|9714|9706|7
1647308460000|2022-03-15 01:41:00|9716.6|9708.6|9720|9712|9721.5|9713.5|9715.3|9707.3|17
1647308470000|2022-03-15 01:41:10|9720.5|9712.5|9720.1|9712.1|9725.9|9717.9|9720.1|9712.1|28
1647308480000|2022-03-15 01:41:20|9719.7|9711.7|9720|9712|9721|9713|9719|9711|11
1647308490000|2022-03-15 01:41:30|9720.1|9712.1|9715.7|9707.7|9720.6|9712.6|9715.7|9707.7|17
1647308500000|2022-03-15 01:41:40|9716.6|9708.6|9713.9|9705.9|9718.4|9710.4|9713.8|9705.8|14
1647308510000|2022-03-15 01:41:50|9714.2|9706.2|9710.8|9702.8|9718|9710|9710.2|9702.2|30
1647308520000|2022-03-15 01:42:00|9711.1|9703.1|9686.4|9678.4|9711.1|9703.1|9681.8|9673.8|199
1647308530000|2022-03-15 01:42:10|9686.8|9678.8|9678.8|9670.8|9688.1|9680.1|9678.8|9670.8|44
1647308540000|2022-03-15 01:42:20|9678.6|9670.6|9657.4|9649.4|9678.9|9670.9|9657.1|9649.3|202
1647308550000|2022-03-15 01:42:30|9657.5|9649.5|9654.1|9646.1|9669.3|9661.3|9651.8|9643.8|125
1647308560000|2022-03-15 01:42:40|9653.7|9645.7|9648.6|9640.6|9656.3|9648.3|9646.8|9638.8|132
1647308570000|2022-03-15 01:42:50|9647.8|9639.8|9658|9650|9658|9650|9644|9636|67
1647308580000|2022-03-15 01:43:00|9657|9649|9658.8|9650.8|9664.8|9656.8|9655.1|9647.1|55
1647308590000|2022-03-15 01:43:10|9658.3|9650.3|9659.2|9651.2|9669.3|9661.3|9657.3|9649.3|51
1647308600000|2022-03-15 01:43:20|9658.6|9650.6|9658.8|9650.8|9659.8|9651.8|9652.4|9644.4|53
1647308610000|2022-03-15 01:43:30|9657.8|9649.8|9653.4|9645.4|9659.5|9651.5|9652.3|9644.3|46
1647308620000|2022-03-15 01:43:40|9654.3|9646.3|9651.7|9643.7|9654.3|9646.3|9651.7|9643.7|11
1647308630000|2022-03-15 01:43:50|9651.8|9643.8|9657.9|9649.9|9660.7|9652.7|9651.5|9643.5|61
1647308640000|2022-03-15 01:44:00|9658|9650|9655.1|9647.1|9660.7|9652.7|9654.7|9646.7|23
1647308650000|2022-03-15 01:44:10|9654.7|9646.7|9650.4|9642.4|9656.1|9648.1|9649.1|9641.1|57
1647308660000|2022-03-15 01:44:20|9650.3|9642.3|9653.3|9645.3|9655.9|9647.9|9649.9|9641.9|17
1647308670000|2022-03-15 01:44:30|9652.9|9644.9|9645.8|9637.8|9652.9|9644.9|9645.8|9637.8|27
1647308680000|2022-03-15 01:44:40|9646.2|9638.2|9651.6|9643.6|9654.4|9646.4|9646.2|9638.2|31
1647308690000|2022-03-15 01:44:50|9651.4|9643.4|9653.9|9645.9|9654|9646|9646.7|9638.7|45
1647308700000|2022-03-15 01:45:00|9653.6|9645.6|9650.4|9642.4|9656.8|9648.8|9646.6|9638.6|38
1647308710000|2022-03-15 01:45:10|9650.1|9642.1|9650.7|9642.7|9651.4|9643.4|9647.3|9639.3|21
1647308720000|2022-03-15 01:45:20|9650.6|9642.6|9648.5|9640.5|9650.6|9642.6|9642.3|9635.3|39
1647308730000|2022-03-15 01:45:30|9648.1|9640.1|9647.2|9639.2|9648.1|9640.1|9642.7|9636.7|35
1647308740000|2022-03-15 01:45:40|9646.8|9638.8|9647.9|9639.9|9648|9640|9646.8|9638.8|8
1647308750000|2022-03-15 01:45:50|9648|9640|9648.9|9640.9|9651.7|9643.7|9646.4|9638.4|27
1647308760000|2022-03-15 01:46:00|9649|9641|9650|9642|9653|9645|9648.7|9640.7|28
1647308770000|2022-03-15 01:46:10|9650.8|9642.8|9665.7|9657.7|9665.8|9657.8|9650|9642|37
1647308780000|2022-03-15 01:46:20|9665.8|9657.8|9661.2|9653.2|9668.7|9660.7|9661.2|9653.2|33
1647308790000|2022-03-15 01:46:30|9660.9|9652.9|9651.9|9643.9|9661.8|9653.8|9650.9|9642.9|182
1647308800000|2022-03-15 01:46:40|9651.8|9643.8|9631.9|9623.9|9651.8|9643.8|9631.4|9623.4|123
1647308810000|2022-03-15 01:46:50|9632.1|9624.1|9635.6|9627.6|9635.6|9627.6|9629.4|9621.4|48
1647308820000|2022-03-15 01:47:00|9635.5|9627.5|9637.7|9629.7|9639.4|9632.1|9634.6|9626.6|42
1647308830000|2022-03-15 01:47:10|9637.1|9629.1|9634.8|9626.8|9640.1|9632.1|9634.8|9626.8|34
1647308840000|2022-03-15 01:47:20|9634|9626|9641.5|9633.5|9644|9636|9632.1|9624.1|27
1647308850000|2022-03-15 01:47:30|9640.3|9632.3|9636.9|9628.9|9646.5|9638.5|9634.7|9626.9|25
1647308860000|2022-03-15 01:47:40|9636.8|9628.8|9632.4|9624.4|9636.9|9628.9|9631.3|9623.3|35
1647308870000|2022-03-15 01:47:50|9630.4|9622.4|9637.1|9629.1|9639|9631|9630.4|9622.4|45
1647308880000|2022-03-15 01:48:00|9637.2|9629.2|9643.4|9635.4|9645.6|9637.6|9636.7|9628.7|21
1647308890000|2022-03-15 01:48:10|9645.4|9637.4|9643|9635|9646.2|9639.1|9639.4|9631.4|47
1647308900000|2022-03-15 01:48:20|9641.7|9633.7|9642|9634|9644.1|9636.1|9640.5|9632.5|11
1647308910000|2022-03-15 01:48:30|9641.9|9633.9|9640|9632|9643.1|9635.1|9638.9|9631.4|7
1647308920000|2022-03-15 01:48:40|9640.1|9632.1|9637.4|9629.4|9640.1|9632.1|9636.9|9628.9|24
1647308930000|2022-03-15 01:48:50|9637.9|9629.9|9635.1|9627.1|9639.6|9631.6|9634|9626|25
1647308940000|2022-03-15 01:49:00|9635.9|9627.9|9637.4|9629.4|9641.6|9633.6|9633.5|9625.5|35
1647308950000|2022-03-15 01:49:10|9637.5|9629.5|9634.2|9626.2|9638.9|9630.9|9632.2|9624.2|15
1647308960000|2022-03-15 01:49:20|9634.6|9626.6|9636.7|9628.7|9638.2|9630.2|9634.6|9626.6|16
1647308970000|2022-03-15 01:49:30|9636.2|9628.2|9632.6|9624.6|9636.8|9628.8|9631.9|9623.9|26
1647308980000|2022-03-15 01:49:40|9632.1|9624.1|9633.4|9625.4|9634.2|9626.2|9632.1|9624.1|7
1647308990000|2022-03-15 01:49:50|9633|9625|9625.2|9617.2|9633|9625|9610.3|9603.4|122
1647309000000|2022-03-15 01:50:00|9624.9|9616.9|9621.7|9613.7|9626.2|9618.2|9620.8|9612.8|27
1647309010000|2022-03-15 01:50:10|9621.8|9613.8|9623.7|9615.7|9624.6|9616.6|9621.7|9613.7|11
1647309020000|2022-03-15 01:50:20|9622.9|9614.9|9605.6|9597.6|9622.9|9614.9|9603.1|9597.5|68
1647309030000|2022-03-15 01:50:30|9603.1|9599.1|9609.8|9601.8|9610.6|9602.6|9603|9595|59
1647309040000|2022-03-15 01:50:40|9607.6|9599.6|9602.6|9594.6|9608.4|9600.4|9600.7|9593.6|53
1647309050000|2022-03-15 01:50:50|9602.2|9594.2|9600.2|9592.2|9603.6|9595.6|9595.4|9589.4|99
1647309060000|2022-03-15 01:51:00|9600.3|9592.3|9602.4|9594.4|9603.4|9595.4|9599.2|9591.2|40
1647309070000|2022-03-15 01:51:10|9602.6|9594.6|9599.3|9591.3|9604|9596.3|9597.3|9589.3|30
1647309080000|2022-03-15 01:51:20|9599.2|9591.2|9597.7|9589.7|9602.2|9594.2|9592.4|9584.4|59
1647309090000|2022-03-15 01:51:30|9597.9|9589.9|9593.4|9585.4|9603.8|9595.8|9593|9585|52
1647309100000|2022-03-15 01:51:40|9593|9585|9600.7|9592.7|9601.3|9593.3|9591.6|9583.6|54
1647309110000|2022-03-15 01:51:50|9600.4|9592.4|9602.2|9594.2|9604.4|9596.4|9599.1|9591.1|28
1647309120000|2022-03-15 01:52:00|9602.6|9594.6|9604.8|9596.8|9605.7|9597.7|9600.8|9592.8|32
1647309130000|2022-03-15 01:52:10|9604.9|9596.9|9593.1|9585.1|9604.9|9597.6|9589.1|9582.3|68
1647309140000|2022-03-15 01:52:20|9592.9|9584.9|9589.7|9581.7|9592.9|9584.9|9581.9|9573.9|108
1647309150000|2022-03-15 01:52:30|9589.3|9581.3|9590.2|9582.2|9605.2|9597.2|9588.4|9580.4|54
1647309160000|2022-03-15 01:52:40|9589.8|9581.8|9593.1|9585.1|9599.9|9591.9|9588.2|9580.2|62
1647309170000|2022-03-15 01:52:50|9592.6|9584.6|9589.7|9581.7|9599.6|9591.6|9589.7|9581.7|57
1647309180000|2022-03-15 01:53:00|9589.8|9581.8|9569.9|9561.9|9590.3|9582.3|9569.4|9561.4|83
1647309190000|2022-03-15 01:53:10|9570|9562|9578.9|9570.9|9579.8|9571.8|9569|9561|80
1647309200000|2022-03-15 01:53:20|9578.4|9570.4|9574.3|9566.3|9579.5|9571.5|9565.7|9557.7|143
1647309210000|2022-03-15 01:53:30|9574.2|9566.2|9574.1|9566.1|9577.7|9569.7|9572.4|9564.4|76
1647309220000|2022-03-15 01:53:40|9574.6|9566.6|9580.1|9572.1|9584.3|9576.3|9572|9564|73
1647309230000|2022-03-15 01:53:50|9578.9|9570.9|9569.2|9561.2|9580.6|9572.6|9560.8|9552.8|67
1647309240000|2022-03-15 01:54:00|9569.1|9561.1|9565.4|9557.4|9571.4|9563.4|9559.7|9551.7|161
1647309250000|2022-03-15 01:54:10|9565.5|9557.5|9559.9|9551.9|9565.7|9559.1|9558|9550|87
1647309260000|2022-03-15 01:54:20|9558.4|9550.4|9558.6|9550.6|9561.3|9553.3|9556.6|9548.6|31
1647309270000|2022-03-15 01:54:30|9558.2|9550.2|9549.2|9541.2|9559.7|9551.7|9548.6|9540.6|197
1647309280000|2022-03-15 01:54:40|9548.8|9540.8|9564.2|9556.2|9569.2|9561.2|9548.1|9540.1|126
1647309290000|2022-03-15 01:54:50|9564.8|9556.8|9561.9|9553.9|9569.9|9561.9|9561.9|9553.9|21
1647309300000|2022-03-15 01:55:00|9562|9554|9589.7|9581.7|9592.2|9584.2|9560.1|9552.1|141
1647309310000|2022-03-15 01:55:10|9590.6|9582.6|9586.1|9578.1|9591.1|9583.1|9573.4|9565.4|109
1647309320000|2022-03-15 01:55:20|9586.4|9578.4|9595.1|9587.1|9609.3|9601.3|9584.4|9576.4|128
1647309330000|2022-03-15 01:55:30|9595|9587|9584.2|9576.2|9597.9|9589.9|9583.7|9575.7|52
1647309340000|2022-03-15 01:55:40|9583.8|9575.8|9588.8|9580.8|9594.7|9586.7|9582.5|9574.5|45
1647309350000|2022-03-15 01:55:50|9589|9581|9585.1|9577.1|9590|9582|9582.4|9574.4|32
1647309360000|2022-03-15 01:56:00|9584.9|9576.9|9583.1|9575.1|9589|9581|9583|9575|22
1647309370000|2022-03-15 01:56:10|9584|9576|9579.9|9571.9|9584|9576|9577.3|9569.3|33
1647309380000|2022-03-15 01:56:20|9579.2|9571.2|9579.7|9571.7|9581.4|9573.4|9577.2|9569.2|16
1647309390000|2022-03-15 01:56:30|9581.5|9573.5|9587.2|9579.2|9588|9580|9581.5|9573.5|13
1647309400000|2022-03-15 01:56:40|9587.3|9579.3|9588.4|9580.4|9592.7|9584.7|9586.4|9578.4|29
1647309410000|2022-03-15 01:56:50|9588.7|9580.7|9586.8|9578.8|9590.7|9582.7|9585.3|9577.3|22
1647309420000|2022-03-15 01:57:00|9585.9|9577.9|9588.8|9580.8|9588.8|9580.8|9584.7|9576.7|26
1647309430000|2022-03-15 01:57:10|9588|9580|9593.2|9585.2|9594.3|9586.3|9588|9580|41
1647309440000|2022-03-15 01:57:20|9593.1|9585.1|9591.9|9583.9|9594.9|9586.9|9591.5|9583.5|15
1647309450000|2022-03-15 01:57:30|9592.3|9584.3|9585.2|9577.2|9592.3|9584.3|9582.9|9574.9|28
1647309460000|2022-03-15 01:57:40|9585.7|9577.7|9594.9|9586.9|9595.3|9587.3|9584.7|9576.7|33
1647309470000|2022-03-15 01:57:50|9594.7|9586.7|9596.6|9588.6|9596.8|9588.8|9591.1|9583.1|25
1647309480000|2022-03-15 01:58:00|9595.8|9587.8|9591|9583|9595.9|9588|9591|9583|22
1647309490000|2022-03-15 01:58:10|9590.8|9582.8|9585.3|9577.3|9590.8|9582.8|9583.2|9576.7|25
1647309500000|2022-03-15 01:58:20|9585.5|9577.5|9592.5|9584.5|9592.5|9584.5|9585.1|9577.1|7
1647309510000|2022-03-15 01:58:30|9592.9|9584.9|9590.6|9582.6|9599.4|9591.4|9590.5|9582.5|42
1647309520000|2022-03-15 01:58:40|9591.1|9583.1|9594.2|9586.2|9594.2|9586.2|9588.4|9581.1|20
1647309530000|2022-03-15 01:58:50|9597.5|9589.5|9597.3|9589.3|9597.5|9589.5|9596|9588|8
1647309540000|2022-03-15 01:59:00|9596.9|9588.9|9603.8|9595.8|9603.8|9595.8|9595.2|9588.9|29
1647309550000|2022-03-15 01:59:10|9603.7|9595.7|9617.2|9609.2|9617.9|9609.9|9602.3|9594.3|78
1647309560000|2022-03-15 01:59:20|9615.9|9607.9|9616.4|9608.4|9617.4|9609.4|9610.8|9602.8|36
1647309570000|2022-03-15 01:59:30|9615.9|9607.9|9615.7|9607.7|9616|9608|9613.4|9605.4|56
1647309580000|2022-03-15 01:59:40|9615.2|9607.2|9621.2|9613.2|9623.1|9615.1|9615.2|9607.2|25
1647309590000|2022-03-15 01:59:50|9620.9|9612.9|9621.5|9613.5|9622.7|9614.7|9617.9|9609.9|30
1647309600000|2022-03-15 02:00:00|9620.6|9612.6|9621.7|9613.7|9627.8|9619.8|9617.5|9609.5|102
1647309610000|2022-03-15 02:00:10|9621.3|9613.3|9608.8|9600.8|9623.4|9615.4|9607.9|9599.9|45
1647309620000|2022-03-15 02:00:20|9607.9|9599.9|9601.6|9593.6|9608.7|9600.7|9597.6|9589.6|28
1647309630000|2022-03-15 02:00:30|9601.7|9593.7|9599.8|9591.8|9605.6|9597.6|9598.4|9590.4|15
1647309640000|2022-03-15 02:00:40|9599.9|9591.9|9591.7|9583.7|9599.9|9591.9|9591.2|9583.2|35
1647309650000|2022-03-15 02:00:50|9591.6|9583.6|9594.9|9586.9|9595.6|9587.6|9589.6|9581.6|16
1647309660000|2022-03-15 02:01:00|9592.1|9584.1|9589.5|9581.5|9592.1|9584.1|9589.5|9581.5|10
1647309670000|2022-03-15 02:01:10|9589.6|9581.6|9603.4|9595.4|9603.5|9595.5|9589.5|9581.5|30
1647309680000|2022-03-15 02:01:20|9603.6|9595.6|9607.2|9599.2|9608.1|9600.1|9602.9|9594.9|39
1647309690000|2022-03-15 02:01:30|9606.8|9598.8|9610.5|9602.5|9614.6|9606.6|9606.8|9598.8|91
1647309700000|2022-03-15 02:01:40|9610.1|9602.1|9610.2|9602.2|9610.7|9602.7|9608.2|9600.2|4
1647309710000|2022-03-15 02:01:50|9610.1|9602.1|9617.6|9609.6|9618.6|9610.6|9608.7|9600.7|18
1647309720000|2022-03-15 02:02:00|9617.2|9609.2|9622.9|9614.9|9622.9|9614.9|9614.5|9606.5|40
1647309730000|2022-03-15 02:02:10|9623|9615|9629.1|9621.1|9637.8|9629.8|9620.4|9612.4|164
1647309740000|2022-03-15 02:02:20|9630.1|9622.1|9646|9638|9647.9|9639.9|9630.1|9622.1|59
1647309750000|2022-03-15 02:02:30|9646.2|9638.2|9650.2|9642.2|9652.1|9644.2|9643.2|9635.2|83
1647309760000|2022-03-15 02:02:40|9649.7|9641.7|9646.2|9638.2|9651.6|9643.6|9644.7|9636.7|38
1647309770000|2022-03-15 02:02:50|9645.7|9637.7|9652.3|9644.3|9654.2|9646.2|9645.2|9637.2|28
1647309780000|2022-03-15 02:03:00|9652.7|9644.7|9659.2|9651.2|9659.3|9651.3|9652.7|9644.7|43
1647309790000|2022-03-15 02:03:10|9657.3|9649.3|9663.1|9655.1|9665.1|9657.1|9655.8|9647.8|41
1647309800000|2022-03-15 02:03:20|9660.7|9656.7|9655.2|9647.2|9660.7|9656.7|9654.5|9646.5|31
1647309810000|2022-03-15 02:03:30|9654.4|9646.4|9650.1|9642.1|9655.6|9647.6|9648.5|9640.5|22
1647309820000|2022-03-15 02:03:40|9650|9642|9645.5|9637.5|9650.2|9642.2|9645.5|9637.5|12
1647309830000|2022-03-15 02:03:50|9645.3|9637.3|9631.7|9623.7|9645.3|9637.3|9629.3|9621.3|42
1647309840000|2022-03-15 02:04:00|9632.2|9624.2|9622.6|9614.6|9632.2|9624.2|9612.5|9606.5|80
1647309850000|2022-03-15 02:04:10|9622.2|9614.2|9620.1|9612.1|9622.2|9614.2|9617.3|9609.3|17
1647309860000|2022-03-15 02:04:20|9620.6|9612.6|9645.5|9637.5|9651.2|9643.2|9620.6|9612.6|91
1647309870000|2022-03-15 02:04:30|9645.1|9637.1|9647.5|9639.5|9648.6|9640.6|9642.1|9634.1|20
1647309880000|2022-03-15 02:04:40|9650|9642|9639.2|9631.2|9650.9|9642.9|9639.1|9631.1|36
1647309890000|2022-03-15 02:04:50|9639.1|9631.1|9642.2|9634.2|9644.1|9636.1|9639.1|9631.1|8
1647309900000|2022-03-15 02:05:00|9642.1|9634.1|9641.7|9633.7|9643.7|9635.7|9640.6|9632.6|6
1647309910000|2022-03-15 02:05:10|9639|9631|9637.7|9629.7|9639|9631|9637.6|9629.6|12
1647309920000|2022-03-15 02:05:20|9637.6|9629.6|9648.4|9640.4|9648.4|9640.4|9637.1|9629.1|16
1647309930000|2022-03-15 02:05:30|9648.6|9640.6|9640.3|9632.3|9648.6|9640.6|9640.3|9632.3|13
1647309940000|2022-03-15 02:05:40|9639.7|9631.7|9647.4|9639.4|9648.3|9640.3|9637.2|9629.2|26
1647309950000|2022-03-15 02:05:50|9648.3|9640.3|9666.4|9658.4|9668.1|9660.1|9648.3|9640.3|98
1647309960000|2022-03-15 02:06:00|9666.3|9658.3|9665.7|9657.7|9666.6|9658.6|9662.2|9654.2|47
1647309970000|2022-03-15 02:06:10|9665.6|9657.6|9667.2|9659.2|9669.3|9662.8|9665.2|9657.2|55
1647309980000|2022-03-15 02:06:20|9667.7|9659.7|9672.1|9664.1|9673.1|9665.1|9667.7|9659.7|37
1647309990000|2022-03-15 02:06:30|9672.6|9664.6|9681.7|9673.7|9682.3|9675.4|9666.1|9658.1|144
1647310000000|2022-03-15 02:06:40|9681.9|9673.9|9670.9|9662.9|9684.1|9676.1|9665.3|9657.3|68
1647310010000|2022-03-15 02:06:50|9672|9664|9665.1|9657.1|9672.4|9664.4|9665.1|9657.1|20
1647310020000|2022-03-15 02:07:00|9666.4|9658.4|9664.6|9656.6|9666.5|9658.5|9663.5|9655.5|17
1647310030000|2022-03-15 02:07:10|9665.4|9657.4|9668.4|9660.4|9668.9|9660.9|9665.4|9657.4|7
1647310040000|2022-03-15 02:07:20|9669.8|9661.8|9673.3|9665.3|9674.5|9666.5|9668.6|9660.6|15
1647310050000|2022-03-15 02:07:30|9672|9664|9670.8|9662.8|9672.8|9664.8|9668.8|9660.8|7
1647310060000|2022-03-15 02:07:40|9670.7|9662.7|9668.6|9660.6|9670.8|9663.1|9666.8|9658.8|7
1647310070000|2022-03-15 02:07:50|9669.7|9661.7|9666.3|9658.3|9670.7|9662.7|9665.8|9657.8|8
1647310080000|2022-03-15 02:08:00|9666.1|9658.1|9657|9649|9666.1|9658.1|9653.6|9645.6|65
1647310090000|2022-03-15 02:08:10|9657.1|9649.1|9654.9|9646.9|9657.9|9649.9|9653.4|9645.4|14
1647310100000|2022-03-15 02:08:20|9655.3|9647.3|9661.3|9653.3|9662.9|9654.9|9654.8|9646.8|20
1647310110000|2022-03-15 02:08:30|9663.5|9655.5|9667.1|9659.1|9668.5|9660.5|9661.2|9653.2|26
1647310120000|2022-03-15 02:08:40|9667.2|9659.2|9667.2|9659.2|9667.3|9659.3|9660.6|9652.6|7
1647310130000|2022-03-15 02:08:50|9667.4|9659.4|9675.8|9667.8|9680.3|9672.3|9667.2|9659.2|32
1647310140000|2022-03-15 02:09:00|9675.7|9667.7|9684.5|9676.5|9685.3|9677.3|9673.8|9665.8|31
1647310150000|2022-03-15 02:09:10|9684.9|9676.9|9681.2|9673.2|9685.7|9677.7|9680.7|9672.7|15
1647310160000|2022-03-15 02:09:20|9680.2|9672.2|9674.6|9666.6|9680.2|9672.2|9671.4|9663.4|23
1647310170000|2022-03-15 02:09:30|9674.2|9666.2|9674.1|9666.1|9678.7|9670.7|9673.7|9665.7|11
1647310180000|2022-03-15 02:09:40|9674.2|9666.2|9673.6|9665.6|9674.2|9666.2|9671.9|9663.9|10
1647310190000|2022-03-15 02:09:50|9674.1|9666.1|9675.9|9667.9|9677.1|9669.1|9674.1|9666.1|0
1647310200000|2022-03-15 02:10:00|9674.6|9666.6|9666.8|9658.8|9674.6|9666.6|9664|9656|40
1647310210000|2022-03-15 02:10:10|9666.7|9658.7|9653.9|9645.9|9666.7|9658.7|9652.4|9644.4|19
1647310220000|2022-03-15 02:10:20|9653.8|9645.8|9665.9|9657.9|9668.9|9660.9|9653.7|9645.7|16
1647310230000|2022-03-15 02:10:30|9664.9|9656.9|9664|9656|9664.9|9656.9|9662.5|9654.5|12
1647310240000|2022-03-15 02:10:40|9664.1|9656.1|9661.7|9653.7|9664.6|9656.6|9661.4|9653.4|5
1647310250000|2022-03-15 02:10:50|9661.9|9653.9|9665.9|9657.9|9666.6|9658.6|9661.9|9653.9|16
1647310260000|2022-03-15 02:11:00|9665.5|9657.5|9662.5|9654.5|9668.4|9662.1|9662.5|9654.5|7
1647310270000|2022-03-15 02:11:10|9662.4|9654.4|9665.9|9657.9|9669.4|9661.4|9661|9653|5
1647310280000|2022-03-15 02:11:20|9667.4|9659.4|9667.1|9659.1|9676.5|9668.5|9667.1|9659.1|22
1647310290000|2022-03-15 02:11:30|9666.9|9658.9|9664|9656|9666.9|9658.9|9662.5|9654.5|5
1647310300000|2022-03-15 02:11:40|9664.5|9656.5|9669|9661|9670.2|9662.2|9663.9|9655.9|4
1647310310000|2022-03-15 02:11:50|9669.9|9661.9|9672.8|9664.8|9673.6|9665.6|9668.8|9660.8|27
1647310320000|2022-03-15 02:12:00|9671.2|9663.2|9674|9666|9674|9666|9670.3|9662.3|3
1647310330000|2022-03-15 02:12:10|9673.5|9665.5|9675|9667|9675|9667|9673.4|9665.4|7
1647310340000|2022-03-15 02:12:20|9674.5|9666.5|9674.9|9666.9|9677.1|9669.1|9672.9|9664.9|12
1647310350000|2022-03-15 02:12:30|9674.4|9666.4|9678.9|9670.9|9682.4|9674.4|9672.7|9664.7|29
1647310360000|2022-03-15 02:12:40|9678.4|9670.4|9686|9678|9686|9678|9678|9670|39
1647310370000|2022-03-15 02:12:50|9686.9|9678.9|9697|9689|9697.5|9689.5|9686.9|9678.9|68
1647310380000|2022-03-15 02:13:00|9697.1|9689.1|9696.3|9688.3|9698.9|9690.9|9694.2|9687.1|38
1647310390000|2022-03-15 02:13:10|9695.8|9687.8|9701.2|9693.2|9701.2|9694.4|9695.1|9687.1|54
1647310400000|2022-03-15 02:13:20|9701.3|9693.3|9706.9|9698.9|9707.4|9699.4|9701.3|9693.3|36
1647310410000|2022-03-15 02:13:30|9706.5|9698.5|9705.5|9697.5|9711.4|9703.4|9703.7|9695.7|82
1647310420000|2022-03-15 02:13:40|9705.9|9697.9|9704.4|9696.4|9710.9|9702.9|9704.4|9696.4|30
1647310430000|2022-03-15 02:13:50|9704.5|9696.5|9704.6|9696.6|9705.9|9697.9|9698.8|9690.8|51
1647310440000|2022-03-15 02:14:00|9704.7|9696.7|9710|9702|9710|9702|9702.5|9694.5|27
1647310450000|2022-03-15 02:14:10|9709.6|9701.6|9709.4|9701.4|9710.8|9702.8|9707.9|9699.9|27
1647310460000|2022-03-15 02:14:20|9710.9|9702.9|9724.8|9716.8|9726.4|9720.2|9709.9|9701.9|115
1647310470000|2022-03-15 02:14:30|9725.3|9717.3|9724|9716|9726.1|9718.1|9720.9|9712.9|27
1647310480000|2022-03-15 02:14:40|9724.4|9716.4|9722.9|9714.9|9726.6|9718.6|9721.8|9713.8|25
1647310490000|2022-03-15 02:14:50|9723.1|9715.1|9714.9|9706.9|9725|9717|9714.9|9706.9|31
1647310500000|2022-03-15 02:15:00|9715.2|9707.2|9695.9|9687.9|9715.2|9707.2|9693.4|9685.4|67
1647310510000|2022-03-15 02:15:10|9695.8|9687.8|9706|9698|9707.8|9699.8|9694.3|9686.3|37
1647310520000|2022-03-15 02:15:20|9706.8|9698.8|9708|9700|9709.9|9701.9|9705.6|9697.6|18
1647310530000|2022-03-15 02:15:30|9707.9|9699.9|9700.9|9692.9|9708.5|9700.5|9700.9|9692.9|7
1647310540000|2022-03-15 02:15:40|9701.3|9693.3|9706.7|9698.7|9710|9702|9697.4|9689.4|34
1647310550000|2022-03-15 02:15:50|9707.6|9699.6|9710.3|9702.3|9710.7|9702.7|9707.6|9699.6|11
1647310560000|2022-03-15 02:16:00|9710.2|9702.2|9709.6|9701.6|9710.7|9702.7|9706.3|9698.3|40
1647310570000|2022-03-15 02:16:10|9709.2|9701.2|9716.2|9708.2|9716.7|9708.7|9709.2|9701.2|8
1647310580000|2022-03-15 02:16:20|9716.1|9708.1|9716.7|9708.7|9717.3|9709.3|9713.8|9705.8|33
1647310590000|2022-03-15 02:16:30|9714.9|9706.9|9716.5|9708.5|9719.8|9711.8|9714.9|9706.9|23
1647310600000|2022-03-15 02:16:40|9716.6|9708.6|9713.9|9705.9|9718.4|9710.4|9713.9|9705.9|13
1647310610000|2022-03-15 02:16:50|9714|9706|9714|9706|9714.7|9706.7|9709.5|9701.5|14
1647310620000|2022-03-15 02:17:00|9713.5|9705.5|9709.5|9701.5|9713.5|9705.5|9707|9699|29
1647310630000|2022-03-15 02:17:10|9708.7|9700.7|9711.6|9703.6|9713|9705|9706.3|9698.3|22
1647310640000|2022-03-15 02:17:20|9711.7|9703.7|9712.3|9704.3|9713.3|9705.3|9708.7|9700.7|29
1647310650000|2022-03-15 02:17:30|9712.7|9704.7|9710.8|9702.8|9713|9705|9709.8|9701.8|6
1647310660000|2022-03-15 02:17:40|9710.4|9702.4|9711.8|9703.8|9714.7|9706.7|9710.4|9702.4|15
1647310670000|2022-03-15 02:17:50|9712.1|9704.1|9718.7|9710.7|9718.7|9710.7|9707.1|9699.1|36
1647310680000|2022-03-15 02:18:00|9718.3|9710.3|9714.1|9706.1|9718.3|9710.3|9713.7|9705.7|10
1647310690000|2022-03-15 02:18:10|9714|9706|9717.3|9709.3|9717.3|9709.3|9713.6|9705.6|10
1647310700000|2022-03-15 02:18:20|9717.4|9709.4|9716.8|9708.8|9717.9|9709.9|9716.8|9708.8|4
1647310710000|2022-03-15 02:18:30|9716.9|9708.9|9725.4|9717.4|9728.9|9720.9|9716.9|9708.9|51
1647310720000|2022-03-15 02:18:40|9725.3|9717.3|9725|9717|9726|9718|9723.7|9715.7|9
1647310730000|2022-03-15 02:18:50|9725.4|9717.4|9713.6|9705.6|9728.3|9720.3|9710.6|9702.6|34
1647310740000|2022-03-15 02:19:00|9713.1|9705.1|9711.1|9703.1|9715.7|9707.7|9707.1|9699.1|29
1647310750000|2022-03-15 02:19:10|9710.7|9702.7|9710.6|9702.6|9713.1|9705.1|9708.5|9700.5|16
1647310760000|2022-03-15 02:19:20|9711.4|9703.4|9718.9|9710.9|9718.9|9710.9|9710.3|9702.3|18
1647310770000|2022-03-15 02:19:30|9718.8|9710.8|9722.9|9714.9|9722.9|9714.9|9717.9|9709.9|14
1647310780000|2022-03-15 02:19:40|9724|9716|9721.4|9713.4|9724.4|9716.4|9720.8|9712.8|11
1647310790000|2022-03-15 02:19:50|9721.3|9713.3|9720.9|9712.9|9722|9714|9718.8|9710.8|20
1647310800000|2022-03-15 02:20:00|9720.8|9712.8|9719.8|9711.8|9721.4|9713.4|9719.8|9711.8|4
1647310810000|2022-03-15 02:20:10|9719.7|9711.7|9719.7|9711.7|9721.4|9714.7|9717.4|9709.4|6
1647310820000|2022-03-15 02:20:20|9719.8|9711.8|9712.4|9704.4|9719.8|9711.8|9712|9704|7
1647310830000|2022-03-15 02:20:30|9712.6|9704.6|9718.9|9710.9|9719|9711|9712.6|9704.6|6
1647310840000|2022-03-15 02:20:40|9718.8|9710.8|9717.9|9709.9|9719|9711|9717.8|9709.8|6
1647310850000|2022-03-15 02:20:50|9716|9712|9720.3|9712.3|9725.7|9717.7|9714.8|9710.3|57
1647310860000|2022-03-15 02:21:00|9720.8|9712.8|9726.2|9718.2|9726.9|9718.9|9720.4|9712.4|12
1647310870000|2022-03-15 02:21:10|9726.1|9718.1|9726.8|9718.8|9727.4|9719.4|9725.7|9717.7|8
1647310880000|2022-03-15 02:21:20|9726.7|9718.7|9729.4|9721.4|9735.2|9727.2|9725.4|9717.4|92
1647310890000|2022-03-15 02:21:30|9729.1|9721.1|9732.2|9724.2|9734|9726|9729.1|9721.1|20
1647310900000|2022-03-15 02:21:40|9733|9725|9735.7|9727.7|9735.7|9727.7|9733|9725|15
1647310910000|2022-03-15 02:21:50|9735.3|9727.3|9735.1|9727.1|9735.7|9727.7|9733.2|9725.2|38
1647310920000|2022-03-15 02:22:00|9735.5|9727.5|9727.6|9719.6|9735.8|9727.8|9726|9718|51
1647310930000|2022-03-15 02:22:10|9727.5|9719.5|9730.1|9722.1|9730.1|9722.1|9727.5|9719.5|3
1647310940000|2022-03-15 02:22:20|9730|9722|9725|9717|9730.1|9722.1|9723.1|9715.1|65
1647310950000|2022-03-15 02:22:30|9725.1|9717.1|9723.6|9715.6|9725.1|9717.1|9723.6|9715.6|2
1647310960000|2022-03-15 02:22:40|9723.7|9715.7|9723.2|9715.2|9724.2|9716.2|9723.2|9715.2|8
1647310970000|2022-03-15 02:22:50|9722.7|9714.7|9719.2|9711.2|9724.7|9716.7|9719.2|9711.2|20
1647310980000|2022-03-15 02:23:00|9719.1|9711.1|9712.8|9704.8|9719.1|9711.1|9712.8|9704.8|23
1647310990000|2022-03-15 02:23:10|9712.4|9704.4|9713.4|9705.4|9719.8|9711.8|9712|9704|24
1647311000000|2022-03-15 02:23:20|9711.7|9707.7|9716.9|9708.9|9716.9|9710.6|9711.7|9707|6
1647311010000|2022-03-15 02:23:30|9716.4|9708.4|9712.3|9704.3|9716.4|9708.4|9711.8|9703.8|4
1647311020000|2022-03-15 02:23:40|9712.1|9704.1|9705.6|9697.6|9712.1|9704.1|9705.6|9697.6|26
1647311030000|2022-03-15 02:23:50|9704.3|9696.3|9699.7|9691.7|9705.4|9697.6|9696.7|9688.7|77
1647311040000|2022-03-15 02:24:00|9699.8|9691.8|9700.3|9692.3|9702.7|9694.7|9698.9|9690.9|15
1647311050000|2022-03-15 02:24:10|9700.8|9692.8|9699.2|9691.2|9701.7|9693.7|9699.1|9691.1|10
1647311060000|2022-03-15 02:24:20|9699.3|9691.3|9702.9|9694.9|9704.8|9696.8|9699.2|9691.2|17
1647311070000|2022-03-15 02:24:30|9704|9696|9706|9698|9707|9700|9702.5|9694.5|15
1647311080000|2022-03-15 02:24:40|9705.4|9697.4|9700.6|9692.6|9705.4|9697.4|9699.6|9691.6|10
1647311090000|2022-03-15 02:24:50|9701|9693|9700.5|9692.5|9701.5|9693.5|9699.5|9691.5|4
1647311100000|2022-03-15 02:25:00|9700.3|9692.3|9699.5|9691.5|9701|9693|9699|9691|16
1647311110000|2022-03-15 02:25:10|9699.4|9691.4|9700.7|9692.7|9701|9693|9698.4|9690.4|6
1647311120000|2022-03-15 02:25:20|9702|9694|9704|9696|9704|9696|9701.5|9693.5|2
1647311130000|2022-03-15 02:25:30|9704.1|9696.1|9705|9697|9708.2|9700.2|9701.9|9693.9|22
1647311140000|2022-03-15 02:25:40|9705.5|9697.5|9703.5|9695.5|9705.5|9697.5|9702.4|9694.4|4
1647311150000|2022-03-15 02:25:50|9703|9695|9701.5|9693.5|9703.4|9696.6|9700.6|9693.5|4
1647311160000|2022-03-15 02:26:00|9701.9|9693.9|9701.5|9693.5|9702|9694|9701.5|9693.5|0
1647311170000|2022-03-15 02:26:10|9701.1|9693.1|9710|9702|9711.6|9703.6|9701.1|9693.1|23
1647311180000|2022-03-15 02:26:20|9710.1|9702.1|9723|9715|9723.5|9715.5|9710.1|9702.1|32
1647311190000|2022-03-15 02:26:30|9723.5|9715.5|9720.4|9712.4|9723.9|9715.9|9719.9|9711.9|16
1647311200000|2022-03-15 02:26:40|9720.3|9712.3|9721.4|9713.4|9721.9|9713.9|9719.9|9711.9|7
1647311210000|2022-03-15 02:26:50|9721.9|9713.9|9721.8|9713.8|9724|9716|9721.8|9713.8|8
1647311220000|2022-03-15 02:27:00|9721.7|9713.7|9719.8|9711.8|9721.7|9713.7|9719.7|9711.7|3
1647311230000|2022-03-15 02:27:10|9719.7|9711.7|9715.3|9707.3|9719.7|9711.7|9714.3|9706.3|34
1647311240000|2022-03-15 02:27:20|9714.3|9706.3|9714.8|9706.8|9714.8|9706.8|9713.4|9705.4|8
1647311250000|2022-03-15 02:27:30|9714.3|9706.3|9710.3|9702.3|9714.3|9706.3|9709.8|9701.8|6
1647311260000|2022-03-15 02:27:40|9709.8|9701.8|9713.3|9705.3|9713.8|9705.8|9709.8|9701.8|2
1647311270000|2022-03-15 02:27:50|9713.8|9705.8|9709.3|9701.3|9713.8|9706.3|9709.3|9701.3|30
1647311280000|2022-03-15 02:28:00|9708.8|9700.8|9706.3|9698.3|9708.8|9700.8|9705.9|9697.9|10
1647311290000|2022-03-15 02:28:10|9706.5|9698.5|9707.8|9699.8|9707.8|9699.8|9706.3|9698.3|3
1647311300000|2022-03-15 02:28:20|9708.3|9700.3|9707.3|9699.3|9709.1|9701.1|9707.3|9699.3|2
1647311310000|2022-03-15 02:28:30|9707.7|9699.7|9707.2|9699.2|9707.8|9699.8|9706.8|9698.8|4
1647311320000|2022-03-15 02:28:40|9707.3|9699.3|9709.2|9701.2|9709.7|9702.9|9706.9|9699.3|4
1647311330000|2022-03-15 02:28:50|9708.8|9700.8|9708.7|9700.7|9709.2|9701.2|9707.7|9699.7|2
1647311340000|2022-03-15 02:29:00|9706.9|9702.9|9707.8|9699.8|9710.7|9702.9|9706.9|9699.7|9
1647311350000|2022-03-15 02:29:10|9708|9700|9710.2|9702.2|9710.7|9702.7|9708|9700|1
1647311360000|2022-03-15 02:29:20|9710.3|9702.3|9713.7|9705.7|9713.7|9705.7|9710.3|9702.3|8
1647311370000|2022-03-15 02:29:30|9713.8|9705.8|9710.7|9702.7|9715.1|9707.1|9707.7|9699.7|7
1647311380000|2022-03-15 02:29:40|9710.2|9702.2|9702.7|9694.7|9710.2|9702.2|9702.7|9694.7|9
1647311390000|2022-03-15 02:29:50|9702.2|9694.2|9693.6|9685.6|9703.1|9695.1|9690.6|9682.6|24
1647311400000|2022-03-15 02:30:00|9692.1|9684.1|9706.6|9698.6|9706.6|9698.6|9691.9|9683.9|24
1647311410000|2022-03-15 02:30:10|9708.1|9700.1|9711.1|9703.1|9720.6|9714.3|9706.6|9698.6|48
1647311420000|2022-03-15 02:30:20|9710.8|9702.8|9713.1|9705.1|9717.5|9709.5|9707.6|9699.6|21
1647311430000|2022-03-15 02:30:30|9713.6|9705.6|9715.1|9707.1|9718.1|9710.1|9713.6|9705.6|8
1647311440000|2022-03-15 02:30:40|9714.6|9706.6|9716.6|9708.6|9721.1|9713.1|9709.5|9702.1|26
1647311450000|2022-03-15 02:30:50|9717|9709|9716.6|9708.6|9717|9709|9716.6|9708.6|1
1647311460000|2022-03-15 02:31:00|9716.5|9708.5|9722.1|9714.1|9723.5|9715.5|9711.6|9703.6|21
1647311470000|2022-03-15 02:31:10|9722.5|9714.5|9722.9|9714.9|9729.1|9721.1|9719.6|9713.4|31
1647311480000|2022-03-15 02:31:20|9722.3|9714.3|9725.9|9717.9|9726.4|9718.4|9717.9|9709.9|10
1647311490000|2022-03-15 02:31:30|9724.4|9716.4|9719.7|9711.7|9725|9717|9719.2|9711.2|19
1647311500000|2022-03-15 02:31:40|9718.8|9710.8|9720|9712|9720.4|9712.4|9714.7|9706.7|9
1647311510000|2022-03-15 02:31:50|9720.4|9712.4|9724|9716|9725.3|9717.3|9720.4|9712.4|17
1647311520000|2022-03-15 02:32:00|9723.5|9715.5|9734.8|9726.8|9740.9|9732.9|9723.5|9715.5|103
1647311530000|2022-03-15 02:32:10|9734.6|9726.6|9742.3|9734.3|9742.8|9734.8|9734.2|9726.2|33
1647311540000|2022-03-15 02:32:20|9742.2|9734.2|9740.9|9732.9|9743.3|9735.3|9738.2|9730.2|57
1647311550000|2022-03-15 02:32:30|9739|9731|9739.4|9731.4|9741|9733|9738.4|9730.4|5
1647311560000|2022-03-15 02:32:40|9739.1|9731.1|9741.4|9733.4|9742.4|9734.4|9739.1|9731.1|16
1647311570000|2022-03-15 02:32:50|9741.9|9733.9|9739.4|9731.4|9743.5|9735.5|9737.1|9729.1|33
1647311580000|2022-03-15 02:33:00|9738|9730|9740.4|9732.4|9743.6|9735.6|9737.4|9729.4|12
1647311590000|2022-03-15 02:33:10|9739.9|9731.9|9741.4|9733.4|9741.4|9733.4|9737.2|9729.4|14
1647311600000|2022-03-15 02:33:20|9740.9|9732.9|9735.7|9727.7|9742.3|9734.3|9735.4|9727.4|22
1647311610000|2022-03-15 02:33:30|9735.8|9727.8|9729|9721|9736.2|9728.2|9728.4|9720.4|33
1647311620000|2022-03-15 02:33:40|9728.9|9720.9|9733|9725|9733.4|9725.4|9726.9|9718.9|16
1647311630000|2022-03-15 02:33:50|9732.9|9724.9|9747.4|9739.4|9747.4|9739.4|9727.5|9719.5|76
1647311640000|2022-03-15 02:34:00|9748.6|9740.6|9754.9|9746.9|9763.7|9755.7|9747.6|9739.6|93
1647311650000|2022-03-15 02:34:10|9754.8|9746.8|9748.3|9740.3|9760.8|9752.8|9747.4|9739.4|40
1647311660000|2022-03-15 02:34:20|9743.3|9735.3|9755.4|9747.4|9755.8|9747.8|9739.3|9731.3|26
1647311670000|2022-03-15 02:34:30|9755.1|9747.1|9749.4|9741.4|9760|9752|9749.3|9741.3|26
1647311680000|2022-03-15 02:34:40|9749|9741|9752.4|9744.4|9752.9|9744.9|9746.8|9738.8|14
1647311690000|2022-03-15 02:34:50|9751.8|9743.8|9751.7|9743.7|9751.8|9743.8|9746.9|9738.9|10
1647311700000|2022-03-15 02:35:00|9751.3|9743.3|9744|9736|9751.3|9743.3|9738.9|9730.9|16
1647311710000|2022-03-15 02:35:10|9743.6|9735.6|9742.5|9734.5|9744.3|9736.3|9741.5|9733.5|7
1647311720000|2022-03-15 02:35:20|9742.4|9734.4|9740.4|9732.4|9742.5|9734.5|9739.5|9731.5|9
1647311730000|2022-03-15 02:35:30|9740.3|9732.3|9735|9727|9740.3|9732.3|9732.9|9724.9|18
1647311740000|2022-03-15 02:35:40|9734.9|9726.9|9735.8|9727.8|9736.9|9729.9|9733.3|9725.3|16
1647311750000|2022-03-15 02:35:50|9737.3|9729.3|9735.8|9727.8|9737.4|9729.4|9734.8|9726.8|9
1647311760000|2022-03-15 02:36:00|9735.9|9727.9|9741.8|9733.8|9743.3|9735.3|9735.9|9727.9|10
1647311770000|2022-03-15 02:36:10|9741.9|9733.9|9733.7|9725.7|9741.9|9733.9|9733.5|9725.7|15
1647311780000|2022-03-15 02:36:20|9733.3|9725.3|9734.3|9726.3|9739.9|9731.9|9730.2|9722.2|32
1647311790000|2022-03-15 02:36:30|9734.4|9726.4|9740.3|9732.3|9740.3|9732.3|9734.4|9726.4|11
1647311800000|2022-03-15 02:36:40|9740.2|9732.2|9758.4|9750.4|9760.3|9752.3|9739.8|9731.8|41
1647311810000|2022-03-15 02:36:50|9758.2|9750.2|9750.2|9742.2|9758.2|9750.2|9748.1|9740.1|18
1647311820000|2022-03-15 02:37:00|9749.9|9741.9|9758.5|9750.5|9758.5|9750.5|9749.9|9741.9|13
1647311830000|2022-03-15 02:37:10|9757.6|9749.6|9760|9752|9760.6|9752.6|9757.6|9749.6|16
1647311840000|2022-03-15 02:37:20|9759.5|9751.5|9764|9756|9766.5|9758.5|9759|9751|26
1647311850000|2022-03-15 02:37:30|9761.9|9757.9|9760.4|9752.4|9764|9757.9|9759.9|9751.9|16
1647311860000|2022-03-15 02:37:40|9760.3|9752.3|9749.5|9741.5|9760.8|9752.8|9749.5|9741.5|18
1647311870000|2022-03-15 02:37:50|9749.4|9741.4|9753.6|9745.6|9754.6|9746.6|9746.6|9738.6|17
1647311880000|2022-03-15 02:38:00|9751.6|9743.6|9750.3|9742.3|9753.1|9745.3|9748.8|9740.8|21
1647311890000|2022-03-15 02:38:10|9750.4|9742.4|9763.7|9755.7|9763.8|9755.8|9750.4|9742.4|15
1647311900000|2022-03-15 02:38:20|9762.9|9754.9|9760.9|9752.9|9764.3|9756.3|9752.9|9744.9|22
1647311910000|2022-03-15 02:38:30|9760.8|9752.8|9757.9|9749.9|9764.4|9756.4|9755.5|9747.5|59
1647311920000|2022-03-15 02:38:40|9758.2|9750.2|9760.8|9752.8|9761.8|9753.8|9756|9748|7
1647311930000|2022-03-15 02:38:50|9761.2|9753.2|9758.5|9750.5|9761.4|9753.4|9756.8|9748.8|7
1647311940000|2022-03-15 02:39:00|9758.7|9750.7|9764.3|9756.3|9764.7|9756.7|9753.7|9745.7|23
1647311950000|2022-03-15 02:39:10|9764.4|9756.4|9767.6|9759.6|9771.9|9764.3|9763.8|9755.8|46
1647311960000|2022-03-15 02:39:20|9765.1|9757.1|9765|9757|9766.2|9758.2|9762.2|9754.2|9
1647311970000|2022-03-15 02:39:30|9764.6|9756.6|9757.3|9749.3|9766.8|9758.8|9756.8|9748.8|26
1647311980000|2022-03-15 02:39:40|9757.4|9749.4|9756.8|9748.8|9760.4|9752.4|9754.2|9746.2|23
1647311990000|2022-03-15 02:39:50|9756.4|9748.4|9757.5|9749.5|9758.9|9750.9|9752.3|9744.3|17
1647312000000|2022-03-15 02:40:00|9758.3|9750.3|9756.3|9748.3|9758.3|9750.3|9754.7|9746.7|15
1647312010000|2022-03-15 02:40:10|9755.9|9747.9|9751.7|9743.7|9756.2|9748.2|9751.1|9743.1|22
1647312020000|2022-03-15 02:40:20|9751.9|9743.9|9744.6|9736.6|9754.1|9746.1|9743.1|9735.1|52
1647312030000|2022-03-15 02:40:30|9745|9737|9743.6|9735.6|9747|9739|9743.5|9735.5|7
1647312040000|2022-03-15 02:40:40|9743.7|9735.7|9740|9732|9746.2|9738.2|9739.5|9731.5|20
1647312050000|2022-03-15 02:40:50|9739.9|9731.9|9734.1|9726.1|9739.9|9731.9|9728.2|9720.2|52
1647312060000|2022-03-15 02:41:00|9734.5|9726.5|9734.2|9726.2|9736.1|9728.1|9733.4|9725.4|12
1647312070000|2022-03-15 02:41:10|9733.9|9725.9|9729.6|9721.6|9734.7|9726.7|9726.1|9718.1|20
1647312080000|2022-03-15 02:41:20|9730.1|9722.1|9730.3|9722.3|9732.1|9724.1|9726.6|9718.6|14
1647312090000|2022-03-15 02:41:30|9729.9|9721.9|9732.7|9724.7|9733.3|9725.3|9729.9|9721.9|1
1647312100000|2022-03-15 02:41:40|9731.8|9723.8|9731.3|9723.3|9732.8|9724.8|9730.7|9722.7|4
1647312110000|2022-03-15 02:41:50|9731.2|9723.2|9731.6|9723.6|9733.3|9725.3|9730.1|9722.1|5
1647312120000|2022-03-15 02:42:00|9731.1|9723.1|9744.2|9736.2|9746.7|9738.7|9730.6|9722.6|37
1647312130000|2022-03-15 02:42:10|9744.1|9736.1|9749.5|9741.5|9750|9742|9743.6|9735.6|8
1647312140000|2022-03-15 02:42:20|9749.1|9741.1|9751.2|9743.2|9751.2|9743.2|9748.1|9740.1|4
1647312150000|2022-03-15 02:42:30|9751.3|9743.3|9753.8|9745.8|9755.7|9747.7|9750.8|9742.8|22
1647312160000|2022-03-15 02:42:40|9752.7|9744.7|9750.1|9742.1|9756.1|9748.1|9750.1|9742.1|10
1647312170000|2022-03-15 02:42:50|9750|9742|9750.7|9742.7|9750.7|9742.7|9748.6|9740.6|4
1647312180000|2022-03-15 02:43:00|9751.2|9743.2|9759|9751|9762.4|9754.4|9751.1|9743.1|38
1647312190000|2022-03-15 02:43:10|9758.9|9750.9|9766.6|9758.6|9766.6|9758.6|9757.6|9749.6|13
1647312200000|2022-03-15 02:43:20|9766.7|9758.7|9763.6|9755.6|9771.5|9763.5|9760.7|9752.7|23
1647312210000|2022-03-15 02:43:30|9763.5|9755.5|9762|9754|9765.5|9757.5|9761.5|9753.5|3
1647312220000|2022-03-15 02:43:40|9763.4|9755.4|9772.4|9764.4|9773.5|9765.5|9763.4|9755.4|25
1647312230000|2022-03-15 02:43:50|9772.5|9764.5|9775.8|9767.8|9776.1|9768.1|9768.3|9762.3|49
1647312240000|2022-03-15 02:44:00|9775.7|9767.7|9773.8|9765.8|9775.8|9767.8|9769.5|9761.5|21
1647312250000|2022-03-15 02:44:10|9773.7|9765.7|9775.6|9767.6|9776.7|9769.3|9771.7|9763.8|17
1647312260000|2022-03-15 02:44:20|9774.8|9766.8|9774.8|9766.8|9776.5|9768.5|9773.1|9765.1|13
1647312270000|2022-03-15 02:44:30|9774.7|9766.7|9773.5|9765.5|9777.7|9769.7|9764.2|9756.2|78
1647312280000|2022-03-15 02:44:40|9773.4|9765.4|9769.3|9761.3|9774.3|9766.3|9766.6|9758.6|35
1647312290000|2022-03-15 02:44:50|9769.2|9761.2|9765.3|9757.3|9770.1|9762.1|9765.3|9757.3|24
1647312300000|2022-03-15 02:45:00|9764.5|9756.5|9765|9757|9765.2|9757.2|9761.6|9753.6|12
1647312310000|2022-03-15 02:45:10|9764.9|9756.9|9782|9774|9782.3|9774.3|9764.5|9756.5|48
1647312320000|2022-03-15 02:45:20|9783.5|9775.5|9785.4|9777.4|9790.8|9782.8|9783.5|9775.5|56
1647312330000|2022-03-15 02:45:30|9785.7|9777.7|9779.2|9771.2|9788.9|9780.9|9779.2|9771.2|35
1647312340000|2022-03-15 02:45:40|9779.3|9771.3|9780.7|9772.7|9781.2|9773.2|9778.7|9770.7|13
1647312350000|2022-03-15 02:45:50|9780.6|9772.6|9785.4|9777.4|9785.8|9777.8|9778.5|9772.1|18
1647312360000|2022-03-15 02:46:00|9783.8|9775.8|9784.9|9776.9|9784.9|9776.9|9781.8|9773.8|10
1647312370000|2022-03-15 02:46:10|9784|9776|9795.3|9787.3|9795.3|9787.3|9783.9|9775.9|33
1647312380000|2022-03-15 02:46:20|9795.8|9787.8|9793.2|9785.2|9796.2|9789.3|9792.3|9784.8|41
1647312390000|2022-03-15 02:46:30|9794|9786|9786.2|9778.2|9795.9|9787.9|9785.2|9777.2|20
1647312400000|2022-03-15 02:46:40|9782.1|9778.1|9786.1|9778.1|9787.1|9779.1|9782.1|9774.2|19
1647312410000|2022-03-15 02:46:50|9786|9778|9785|9777|9786.6|9778.6|9784.9|9776.9|5
1647312420000|2022-03-15 02:47:00|9785.4|9777.4|9785.6|9777.6|9787.1|9779.1|9784.7|9776.7|5
1647312430000|2022-03-15 02:47:10|9785|9777|9781.3|9773.3|9785|9777|9778.3|9770.3|24
1647312440000|2022-03-15 02:47:20|9781.8|9773.8|9781.4|9773.4|9781.8|9773.8|9781.3|9773.3|1
1647312450000|2022-03-15 02:47:30|9781.8|9773.8|9786.3|9778.3|9786.3|9778.3|9775.4|9767.4|34
1647312460000|2022-03-15 02:47:40|9784.4|9776.4|9779.5|9771.5|9784.4|9776.4|9773.3|9765.3|19
1647312470000|2022-03-15 02:47:50|9780.4|9772.4|9777.8|9769.8|9782|9774.9|9775.5|9767.5|7
1647312480000|2022-03-15 02:48:00|9777.4|9769.4|9776.9|9768.9|9777.9|9769.9|9775.9|9767.9|4
1647312490000|2022-03-15 02:48:10|9776.5|9768.5|9765.6|9757.6|9776.5|9768.5|9764.5|9756.5|26
1647312500000|2022-03-15 02:48:20|9766.4|9758.4|9760.2|9752.2|9766.4|9758.4|9760|9752|22
1647312510000|2022-03-15 02:48:30|9759.8|9751.8|9758.8|9750.8|9760.3|9752.5|9756.3|9748.3|18
1647312520000|2022-03-15 02:48:40|9758.3|9750.3|9758.3|9750.3|9760.8|9752.8|9757.3|9749.3|7
1647312530000|2022-03-15 02:48:50|9758.2|9750.2|9758.5|9750.5|9758.8|9752.9|9755.6|9747.6|15
1647312540000|2022-03-15 02:49:00|9757.3|9749.3|9754.8|9746.8|9758.8|9750.8|9754.3|9746.3|11
1647312550000|2022-03-15 02:49:10|9754.3|9746.3|9755.3|9747.3|9756.3|9748.3|9754.3|9746.3|18
1647312560000|2022-03-15 02:49:20|9754.9|9746.9|9754.3|9746.3|9755.5|9747.5|9753.8|9745.8|6
1647312570000|2022-03-15 02:49:30|9754.5|9746.5|9755.3|9747.3|9755.7|9747.7|9754.5|9746.5|2
1647312580000|2022-03-15 02:49:40|9755.2|9747.2|9755.8|9747.8|9755.8|9747.8|9754.6|9746.6|3
1647312590000|2022-03-15 02:49:50|9755.9|9747.9|9754.9|9746.9|9755.9|9747.9|9754.9|9746.9|7
1647312600000|2022-03-15 02:50:00|9755|9747|9762.1|9754.1|9764.6|9756.6|9752.7|9744.7|24
1647312610000|2022-03-15 02:50:10|9760.1|9752.1|9757.9|9749.9|9760.1|9752.1|9757.9|9749.9|5
1647312620000|2022-03-15 02:50:20|9758|9750|9754.9|9746.9|9758|9750|9753.6|9745.6|9
1647312630000|2022-03-15 02:50:30|9755.5|9747.5|9761.1|9753.1|9761.6|9753.6|9755.5|9747.5|12
1647312640000|2022-03-15 02:50:40|9761.6|9753.6|9762.1|9754.1|9762.7|9754.7|9760.7|9752.7|3
1647312650000|2022-03-15 02:50:50|9761.2|9753.2|9758.9|9750.9|9761.2|9753.2|9758.7|9750.7|8
1647312660000|2022-03-15 02:51:00|9758|9750|9761|9753|9761.1|9753.1|9758|9750|4
1647312670000|2022-03-15 02:51:10|9760.7|9752.7|9776.6|9768.6|9777.5|9769.5|9759.5|9751.5|27
1647312680000|2022-03-15 02:51:20|9776.7|9768.7|9775.5|9767.5|9778|9770|9775.5|9767.5|8
1647312690000|2022-03-15 02:51:30|9775.9|9767.9|9781.7|9773.7|9783.5|9775.5|9775.9|9767.9|15
1647312700000|2022-03-15 02:51:40|9783|9775|9776|9768|9783|9776.5|9773.5|9765.5|16
1647312710000|2022-03-15 02:51:50|9776.3|9768.3|9779|9771|9781|9773|9776.2|9768.2|4
1647312720000|2022-03-15 02:52:00|9782.9|9774.9|9784.6|9776.6|9784.6|9776.6|9781.5|9773.5|14
1647312730000|2022-03-15 02:52:10|9783.5|9775.5|9779.7|9771.7|9784|9776|9779.7|9771.7|3
1647312740000|2022-03-15 02:52:20|9779.4|9771.4|9782.6|9774.6|9782.6|9774.6|9779.1|9771.1|6
1647312750000|2022-03-15 02:52:30|9781.9|9773.9|9777.5|9769.5|9782.6|9774.6|9777.5|9769.5|0
1647312760000|2022-03-15 02:52:40|9777.6|9769.6|9777.7|9769.7|9777.7|9771.1|9775.1|9769.5|1
1647312770000|2022-03-15 02:52:50|9778.1|9770.1|9776.6|9768.6|9778.1|9770.1|9776|9768|3
1647312780000|2022-03-15 02:53:00|9777.4|9769.4|9782.6|9774.6|9784.9|9776.9|9777.4|9769.4|11
1647312790000|2022-03-15 02:53:10|9783|9775|9785.1|9777.1|9785.5|9777.5|9782.1|9774.1|7
1647312800000|2022-03-15 02:53:20|9784.6|9776.6|9784.5|9776.5|9784.6|9776.6|9784|9776|3
1647312810000|2022-03-15 02:53:30|9784.3|9776.3|9784.9|9776.9|9785.9|9777.9|9782.6|9774.6|10
1647312820000|2022-03-15 02:53:40|9785|9777|9787.8|9779.8|9787.8|9779.8|9785|9777|10
1647312830000|2022-03-15 02:53:50|9787.9|9779.9|9789.4|9781.4|9791.6|9783.6|9787.9|9779.9|32
1647312840000|2022-03-15 02:54:00|9789|9781|9786.9|9778.9|9791.9|9783.9|9786.8|9778.8|14
1647312850000|2022-03-15 02:54:10|9786.8|9778.8|9793.3|9785.3|9793.3|9785.3|9785.8|9777.8|20
1647312860000|2022-03-15 02:54:20|9793.4|9785.4|9808|9800|9809.6|9801.6|9793.3|9785.3|61
1647312870000|2022-03-15 02:54:30|9807.5|9799.5|9805|9797|9807.5|9799.5|9805|9797|14
1647312880000|2022-03-15 02:54:40|9803.9|9795.9|9806.5|9798.5|9806.5|9798.5|9803.9|9795.9|18
1647312890000|2022-03-15 02:54:50|9806.4|9798.4|9801.8|9793.8|9806.4|9798.4|9801.3|9793.3|16
1647312900000|2022-03-15 02:55:00|9799.7|9795.7|9782.5|9774.5|9802.4|9795.7|9781.8|9773.8|37
1647312910000|2022-03-15 02:55:10|9782.6|9774.6|9787|9779|9787.5|9779.5|9780.5|9772.5|18
1647312920000|2022-03-15 02:55:20|9787.1|9779.1|9790.3|9782.3|9796.5|9788.5|9786.4|9778.4|56
1647312930000|2022-03-15 02:55:30|9789.1|9781.1|9792.3|9784.3|9795.1|9787.1|9789.1|9781.1|19
1647312940000|2022-03-15 02:55:40|9791.3|9783.3|9795.5|9787.5|9795.9|9787.9|9789.1|9782.3|25
1647312950000|2022-03-15 02:55:50|9794.4|9786.4|9782.9|9774.9|9794.9|9786.9|9777.1|9769.1|48
1647312960000|2022-03-15 02:56:00|9783.9|9775.9|9780.9|9772.9|9783.9|9775.9|9777.5|9769.5|8
1647312970000|2022-03-15 02:56:10|9780.5|9772.5|9782.5|9774.5|9782.5|9775.2|9778.4|9770.4|12
1647312980000|2022-03-15 02:56:20|9782.4|9774.4|9779.6|9771.6|9782.4|9774.4|9774.9|9766.9|17
1647312990000|2022-03-15 02:56:30|9780|9772|9780.9|9772.9|9783.1|9775.1|9776.8|9769.9|18
1647313000000|2022-03-15 02:56:40|9779.4|9771.4|9771.1|9763.1|9779.4|9771.4|9770.7|9762.7|9
1647313010000|2022-03-15 02:56:50|9769.6|9765.6|9778.9|9770.9|9779.2|9771.2|9769.6|9764|23
1647313020000|2022-03-15 02:57:00|9778.5|9770.5|9792.6|9784.6|9794.9|9786.9|9778.5|9770.5|21
1647313030000|2022-03-15 02:57:10|9792.5|9784.5|9795.9|9787.9|9795.9|9787.9|9789|9781|10
1647313040000|2022-03-15 02:57:20|9795.3|9787.3|9794.1|9786.1|9799.4|9791.4|9793.6|9785.6|29
1647313050000|2022-03-15 02:57:30|9794.2|9786.2|9788.6|9780.6|9795|9787|9787.4|9780.6|10
1647313060000|2022-03-15 02:57:40|9787.6|9779.6|9786|9778|9787.6|9779.6|9784.1|9776.1|9
1647313070000|2022-03-15 02:57:50|9785.6|9777.6|9779.4|9771.4|9785.9|9777.9|9779.4|9771.4|17
1647313080000|2022-03-15 02:58:00|9778.9|9770.9|9769.3|9761.3|9778.9|9770.9|9767.9|9759.9|24
1647313090000|2022-03-15 02:58:10|9769|9761|9775.8|9767.8|9779.5|9771.5|9767.8|9759.8|43
1647313100000|2022-03-15 02:58:20|9776.3|9768.3|9776|9768|9776.9|9768.9|9773.5|9765.5|4
1647313110000|2022-03-15 02:58:30|9774.2|9770.2|9799.9|9791.9|9801.6|9793.6|9774.2|9768.3|49
1647313120000|2022-03-15 02:58:40|9799.8|9791.8|9797.6|9789.6|9801.5|9793.5|9793.9|9785.9|45
1647313130000|2022-03-15 02:58:50|9797.9|9789.9|9789.8|9781.8|9807|9799|9788.8|9780.8|37
1647313140000|2022-03-15 02:59:00|9789.5|9781.5|9791.4|9783.4|9793.9|9785.9|9784.7|9776.7|20
1647313150000|2022-03-15 02:59:10|9791.6|9783.6|9790.8|9782.8|9792.4|9784.4|9787.4|9779.4|11
1647313160000|2022-03-15 02:59:20|9790.7|9782.7|9784.8|9776.8|9790.7|9782.7|9784.6|9776.6|13
1647313170000|2022-03-15 02:59:30|9784.4|9776.4|9792.7|9784.7|9792.7|9784.7|9784.4|9776.4|27
1647313180000|2022-03-15 02:59:40|9793.1|9785.1|9792.1|9784.1|9796.7|9788.7|9790.7|9782.7|13
1647313190000|2022-03-15 02:59:50|9792.7|9784.7|9795|9787|9795|9787.2|9791.2|9784.1|8
1647313200000|2022-03-15 03:00:00|9794.9|9786.9|9796.8|9788.8|9797.3|9789.3|9791|9783|14
1647313210000|2022-03-15 03:00:10|9795.6|9787.6|9795.1|9787.1|9796.8|9788.8|9795.1|9787.1|1
1647313220000|2022-03-15 03:00:20|9795|9787|9793.5|9785.5|9795.6|9787.6|9793.5|9785.5|1
1647313230000|2022-03-15 03:00:30|9793.9|9785.9|9792.3|9784.3|9794.5|9786.5|9791.8|9783.8|7
1647313240000|2022-03-15 03:00:40|9791.8|9783.8|9780.5|9772.5|9792|9785.4|9780.5|9772.5|21
1647313250000|2022-03-15 03:00:50|9780.6|9772.6|9780.3|9772.3|9781.5|9773.5|9775.8|9767.8|22
1647313260000|2022-03-15 03:01:00|9781.1|9773.1|9781.5|9773.5|9783.1|9775.1|9779|9772.5|7
1647313270000|2022-03-15 03:01:10|9781.7|9773.7|9776.3|9768.3|9784.1|9776.1|9774.3|9766.3|31
1647313280000|2022-03-15 03:01:20|9775.9|9767.9|9779.4|9771.4|9780.3|9772.3|9774.9|9766.9|7
1647313290000|2022-03-15 03:01:30|9779.8|9771.8|9779.5|9771.5|9780.4|9772.4|9778.4|9770.4|9
1647313300000|2022-03-15 03:01:40|9779.4|9771.4|9781.5|9773.5|9781.5|9773.5|9779.4|9771.4|4
1647313310000|2022-03-15 03:01:50|9781.9|9773.9|9782.8|9774.8|9785|9777|9779.6|9771.6|12
1647313320000|2022-03-15 03:02:00|9782.9|9774.9|9784|9776|9785.9|9777.9|9782.8|9774.8|5
1647313330000|2022-03-15 03:02:10|9784.1|9776.1|9782.8|9774.8|9785.4|9777.4|9781.8|9773.8|8
1647313340000|2022-03-15 03:02:20|9782.7|9774.7|9779|9771|9784.4|9776.4|9777.9|9769.9|11
1647313350000|2022-03-15 03:02:30|9779.5|9771.5|9780.4|9772.4|9780.9|9772.9|9779.3|9771.3|2
1647313360000|2022-03-15 03:02:40|9779.9|9771.9|9780|9772|9780.5|9772.5|9779.8|9771.8|2
1647313370000|2022-03-15 03:02:50|9780.5|9772.5|9781.1|9773.1|9782.9|9774.9|9779.9|9771.9|1
1647313380000|2022-03-15 03:03:00|9781.3|9773.3|9782.7|9774.7|9782.9|9774.9|9781.3|9773.3|2
1647313390000|2022-03-15 03:03:10|9783.2|9775.2|9785|9777|9785|9777|9781.5|9773.5|9
1647313400000|2022-03-15 03:03:20|9784.5|9776.5|9785|9777|9785.5|9777.5|9783.5|9775.5|6
1647313410000|2022-03-15 03:03:30|9785.1|9777.1|9785|9777|9785.2|9777.2|9783.5|9775.5|8
1647313420000|2022-03-15 03:03:40|9783.5|9775.5|9779.3|9771.3|9783.5|9775.5|9778.9|9770.9|1
1647313430000|2022-03-15 03:03:50|9777.7|9769.7|9773.5|9765.5|9778.8|9771.2|9773.5|9765.5|19
1647313440000|2022-03-15 03:04:00|9773.6|9765.6|9775.3|9767.3|9775.3|9767.3|9771.2|9765.1|9
1647313450000|2022-03-15 03:04:10|9774.8|9766.8|9775|9767|9775|9767|9774.7|9766.7|1
1647313460000|2022-03-15 03:04:20|9774.9|9766.9|9775.9|9767.9|9775.9|9767.9|9774.8|9766.8|3
1647313470000|2022-03-15 03:04:30|9776.4|9768.4|9780|9772|9780.5|9772.5|9776|9768|8
1647313480000|2022-03-15 03:04:40|9779.9|9771.9|9777.9|9769.9|9780.7|9772.7|9770|9764.7|20
1647313490000|2022-03-15 03:04:50|9777.5|9769.5|9777|9769|9779.5|9771.5|9776.4|9768.4|13
1647313500000|2022-03-15 03:05:00|9777.4|9769.4|9790.2|9782.2|9791.5|9783.5|9777.4|9769.4|17
1647313510000|2022-03-15 03:05:10|9790.1|9782.1|9784.1|9776.1|9790.1|9782.1|9783.2|9775.2|7
1647313520000|2022-03-15 03:05:20|9784|9776|9783.9|9775.9|9786|9778|9783.6|9775.6|8
1647313530000|2022-03-15 03:05:30|9783.4|9775.4|9783.4|9775.4|9786|9778|9782.4|9774.4|4
1647313540000|2022-03-15 03:05:40|9783|9775|9781.6|9773.6|9783.5|9775.5|9781.4|9773.4|2
1647313550000|2022-03-15 03:05:50|9782|9774|9782|9774|9783|9775|9781.5|9773.5|4
1647313560000|2022-03-15 03:06:00|9782.1|9774.1|9783.4|9775.4|9783.4|9775.4|9781.8|9773.8|2
1647313570000|2022-03-15 03:06:10|9790.9|9782.9|9789.3|9781.3|9790.9|9782.9|9787.4|9779.4|11
1647313580000|2022-03-15 03:06:20|9788.9|9780.9|9802.1|9794.1|9802.1|9795.6|9788.9|9780.9|34
1647313590000|2022-03-15 03:06:30|9802.2|9794.2|9806|9798|9808.4|9800.4|9801.6|9793.6|33
1647313600000|2022-03-15 03:06:40|9805.9|9797.9|9802.5|9794.5|9810|9802|9800.9|9792.9|39
1647313610000|2022-03-15 03:06:50|9802.8|9794.8|9791.1|9783.1|9802.8|9794.8|9791.1|9783.1|25
1647313620000|2022-03-15 03:07:00|9791.2|9783.2|9797.6|9789.6|9799.1|9791.1|9791.2|9783.2|19
1647313630000|2022-03-15 03:07:10|9797.1|9789.1|9795.1|9787.1|9797.1|9789.1|9794.6|9786.6|4
1647313640000|2022-03-15 03:07:20|9795.2|9787.2|9802.9|9794.9|9803|9795|9795.2|9787.2|8
1647313650000|2022-03-15 03:07:30|9803|9795|9798.5|9790.5|9803.5|9795.5|9798.5|9790.5|2
1647313660000|2022-03-15 03:07:40|9798.7|9790.7|9800.1|9792.1|9800.1|9792.1|9798.7|9790.7|4
1647313670000|2022-03-15 03:07:50|9800.2|9792.2|9799.1|9791.1|9800.6|9792.6|9796.1|9788.1|9
1647313680000|2022-03-15 03:08:00|9798.6|9790.6|9796.1|9788.1|9798.6|9790.6|9796.1|9788.1|0
1647313690000|2022-03-15 03:08:10|9794.5|9786.5|9790.9|9782.9|9794.5|9786.5|9790.9|9782.9|8
1647313700000|2022-03-15 03:08:20|9790.1|9782.1|9787.6|9779.6|9790.1|9783.4|9783.6|9776|16
1647313710000|2022-03-15 03:08:30|9788.4|9780.4|9791.7|9783.7|9792.1|9784.1|9788.4|9780.4|12
1647313720000|2022-03-15 03:08:40|9791.6|9783.6|9794.5|9786.5|9801.3|9793.3|9791.6|9783.6|11
1647313730000|2022-03-15 03:08:50|9794.3|9786.3|9790|9782|9794.3|9786.3|9788.5|9780.5|4
1647313740000|2022-03-15 03:09:00|9790.5|9782.5|9790.5|9782.5|9792.5|9784.5|9790|9782|7
1647313750000|2022-03-15 03:09:10|9790.4|9782.4|9790.4|9782.4|9791.5|9783.5|9789.6|9781.6|6
1647313760000|2022-03-15 03:09:20|9789.1|9781.1|9786|9778|9789.1|9781.1|9783.6|9777.5|12
1647313770000|2022-03-15 03:09:30|9786.4|9778.4|9788.2|9780.2|9789.5|9781.5|9786|9778|6
1647313780000|2022-03-15 03:09:40|9787.4|9779.4|9798|9790|9798|9790|9787|9779|17
1647313790000|2022-03-15 03:09:50|9798.3|9790.3|9792.5|9784.5|9798.3|9790.3|9792.4|9784.4|5
1647313800000|2022-03-15 03:10:00|9792.6|9784.6|9796.5|9788.5|9797.1|9789.1|9792.6|9784.6|6
1647313810000|2022-03-15 03:10:10|9796|9788|9796.1|9788.1|9796.1|9788.1|9795.1|9787.1|6
1647313820000|2022-03-15 03:10:20|9795.7|9787.7|9792.1|9784.1|9795.7|9787.7|9791.7|9783.7|4
1647313830000|2022-03-15 03:10:30|9792.3|9784.3|9792.1|9784.1|9794|9786|9792.1|9784.1|2
1647313840000|2022-03-15 03:10:40|9792.9|9784.9|9799.3|9791.3|9802|9794|9792.9|9784.9|21
1647313850000|2022-03-15 03:10:50|9798.9|9790.9|9801.5|9793.5|9801.5|9793.5|9798.8|9790.8|8
1647313860000|2022-03-15 03:11:00|9802.9|9794.9|9801.3|9793.3|9808.9|9800.9|9800.7|9792.7|29
1647313870000|2022-03-15 03:11:10|9800.7|9792.7|9798.7|9790.7|9801.2|9793.2|9795.4|9787.4|22
1647313880000|2022-03-15 03:11:20|9798.2|9790.2|9806.1|9798.1|9806.1|9798.1|9798.2|9790.2|21
1647313890000|2022-03-15 03:11:30|9807.1|9799.1|9800.5|9792.5|9807.6|9799.6|9798.8|9791.6|12
1647313900000|2022-03-15 03:11:40|9800.6|9796.6|9801|9793|9802.5|9796.6|9800.6|9793|5
1647313910000|2022-03-15 03:11:50|9794.9|9786.9|9791|9783|9800.5|9792.5|9787.4|9781.9|42
1647313920000|2022-03-15 03:12:00|9791.5|9783.5|9793|9785|9794.5|9786.5|9791.5|9783.5|1
1647313930000|2022-03-15 03:12:10|9791.5|9783.5|9787.4|9779.4|9791.5|9783.5|9787.4|9779.4|10
1647313940000|2022-03-15 03:12:20|9788.4|9780.4|9789.9|9781.9|9791|9783|9786.9|9778.9|11
1647313950000|2022-03-15 03:12:30|9788.4|9780.4|9788.4|9780.4|9788.4|9780.4|9787.9|9779.9|1
1647313960000|2022-03-15 03:12:40|9788.3|9780.3|9788.9|9780.9|9788.9|9780.9|9787.9|9779.9|1
1647313970000|2022-03-15 03:12:50|9789.3|9781.3|9788.9|9780.9|9791.9|9783.9|9788.9|9780.9|9
1647313980000|2022-03-15 03:13:00|9787.4|9783.4|9786.3|9778.3|9790.5|9783.4|9784.3|9776.3|16
1647313990000|2022-03-15 03:13:10|9786|9778|9784.9|9776.9|9786.4|9778.4|9784.8|9776.8|5
1647314000000|2022-03-15 03:13:20|9784.5|9776.5|9790.9|9782.9|9793|9785|9784.4|9776.4|11
1647314010000|2022-03-15 03:13:30|9791|9783|9786.9|9778.9|9791|9783|9785.9|9777.9|3
1647314020000|2022-03-15 03:13:40|9786.4|9778.4|9787.4|9779.4|9787.4|9779.4|9785.9|9777.9|1
1647314030000|2022-03-15 03:13:50|9785.6|9781.6|9799.4|9791.4|9800.9|9792.9|9785.6|9779.9|24
1647314040000|2022-03-15 03:14:00|9798.4|9790.4|9789.5|9781.5|9799|9791|9787.3|9779.3|16
1647314050000|2022-03-15 03:14:10|9787.3|9779.3|9786.7|9778.7|9787.3|9779.3|9784.3|9776.3|4
1647314060000|2022-03-15 03:14:20|9786.3|9778.3|9786.2|9778.2|9786.7|9778.7|9785.7|9777.7|4
1647314070000|2022-03-15 03:14:30|9784.6|9776.6|9788.2|9780.2|9788.2|9780.2|9784|9776|21
1647314080000|2022-03-15 03:14:40|9788.1|9780.1|9787.2|9779.2|9788.2|9780.2|9787.2|9779.2|1
1647314090000|2022-03-15 03:14:50|9786.8|9778.8|9785.6|9777.6|9786.8|9779|9783|9776.7|4
1647314100000|2022-03-15 03:15:00|9785.2|9777.2|9766.5|9758.5|9785.5|9777.5|9765.9|9757.9|57
1647314110000|2022-03-15 03:15:10|9766.7|9758.7|9757.9|9749.9|9767.4|9761.4|9756.5|9748.5|64
1647314120000|2022-03-15 03:15:20|9757.7|9749.7|9753|9745|9759.5|9751.5|9751.4|9743.4|27
1647314130000|2022-03-15 03:15:30|9753.1|9745.1|9755.5|9747.5|9758.5|9750.5|9753|9745|31
1647314140000|2022-03-15 03:15:40|9755.6|9747.6|9754|9746|9756|9749|9752|9744|10
1647314150000|2022-03-15 03:15:50|9753.5|9745.5|9752.5|9744.5|9754|9746|9752.2|9744.2|4
1647314160000|2022-03-15 03:16:00|9752.3|9744.3|9750.5|9742.5|9752.3|9744.3|9744.4|9737.9|25
1647314170000|2022-03-15 03:16:10|9751|9743|9746.5|9738.5|9751.5|9743.5|9745.7|9737.7|17
1647314180000|2022-03-15 03:16:20|9746.7|9738.7|9746.1|9738.1|9749.2|9741.2|9746|9738|21
1647314190000|2022-03-15 03:16:30|9746|9738|9747.8|9739.8|9753.5|9745.5|9745.8|9737.8|29
1647314200000|2022-03-15 03:16:40|9748.1|9740.1|9750.1|9742.1|9755.8|9747.8|9748.1|9740.1|41
1647314210000|2022-03-15 03:16:50|9750|9742|9752.2|9744.2|9753|9745|9748.1|9740.1|6
1647314220000|2022-03-15 03:17:00|9752.8|9744.8|9758.6|9750.6|9758.7|9750.7|9751.5|9743.5|16
1647314230000|2022-03-15 03:17:10|9760.1|9752.1|9755.5|9747.5|9764.1|9756.1|9755.5|9747.5|34
1647314240000|2022-03-15 03:17:20|9755.1|9747.1|9750.6|9742.6|9757.1|9749.1|9749.6|9741.6|14
1647314250000|2022-03-15 03:17:30|9750.8|9742.8|9750.3|9742.3|9751.5|9743.5|9747|9740.7|12
1647314260000|2022-03-15 03:17:40|9750.2|9742.2|9757.1|9749.1|9758.7|9750.7|9748.9|9740.9|13
1647314270000|2022-03-15 03:17:50|9758.3|9750.3|9760.4|9752.4|9760.8|9752.8|9757|9749|21
1647314280000|2022-03-15 03:18:00|9760|9752|9758.8|9750.8|9763.3|9755.3|9758.8|9750.8|9
1647314290000|2022-03-15 03:18:10|9758.9|9750.9|9758.3|9750.3|9759.1|9751.1|9757.8|9749.8|3
1647314300000|2022-03-15 03:18:20|9757.8|9749.8|9769.1|9761.1|9769.1|9761.1|9755.7|9747.7|35
1647314310000|2022-03-15 03:18:30|9771.2|9763.2|9769.7|9761.7|9774.2|9766.2|9767.4|9759.6|28
1647314320000|2022-03-15 03:18:40|9769.6|9761.6|9770.8|9762.8|9771.7|9763.7|9763.3|9756.3|22
1647314330000|2022-03-15 03:18:50|9771.1|9763.1|9770.3|9762.3|9771.2|9763.2|9770.3|9762.3|1
1647314340000|2022-03-15 03:19:00|9770.2|9762.2|9767.8|9759.8|9770.2|9763.4|9767.3|9759.3|3
1647314350000|2022-03-15 03:19:10|9767.3|9759.3|9763.2|9755.2|9767.8|9759.8|9758.7|9750.7|17
1647314360000|2022-03-15 03:19:20|9761.7|9753.7|9766.7|9758.7|9767.7|9759.7|9761.7|9753.7|11
1647314370000|2022-03-15 03:19:30|9767.7|9759.7|9765.8|9757.8|9768.8|9760.8|9765.7|9757.7|3
1647314380000|2022-03-15 03:19:40|9765.9|9757.9|9756.8|9748.8|9767.7|9759.7|9755.8|9747.8|14
1647314390000|2022-03-15 03:19:50|9756.4|9748.4|9757.2|9749.2|9757.9|9749.9|9755.9|9747.9|5
1647314400000|2022-03-15 03:20:00|9757.4|9749.4|9756.7|9748.7|9757.4|9749.8|9753.8|9746.7|23
1647314410000|2022-03-15 03:20:10|9756.5|9748.5|9764.8|9756.8|9766.3|9758.3|9755.3|9747.3|14
1647314420000|2022-03-15 03:20:20|9764.3|9756.3|9763.7|9755.7|9765.3|9757.3|9763.1|9755.1|2
1647314430000|2022-03-15 03:20:30|9763.6|9755.6|9760.3|9752.3|9763.6|9755.6|9758.8|9750.8|1
1647314440000|2022-03-15 03:20:40|9760.8|9752.8|9757.2|9749.2|9760.8|9752.8|9756.2|9748.2|4
1647314450000|2022-03-15 03:20:50|9757.3|9749.3|9757.8|9749.8|9757.8|9751.4|9755.4|9749.3|1
1647314460000|2022-03-15 03:21:00|9757.3|9749.3|9757.7|9749.7|9758.3|9750.3|9757.3|9749.3|3
1647314470000|2022-03-15 03:21:10|9757.8|9749.8|9758.7|9750.7|9761.7|9753.7|9756.7|9748.7|9
1647314480000|2022-03-15 03:21:20|9758.8|9750.8|9754.3|9746.3|9758.8|9750.8|9753.3|9745.3|15
1647314490000|2022-03-15 03:21:30|9754.1|9746.1|9754.7|9746.7|9756.8|9748.8|9748.8|9740.8|23
1647314500000|2022-03-15 03:21:40|9755.2|9747.2|9775.7|9767.7|9778.5|9770.5|9746.2|9738.2|143
1647314510000|2022-03-15 03:21:50|9775.6|9767.6|9769.7|9761.7|9778.3|9770.3|9769.7|9761.7|13
1647314520000|2022-03-15 03:22:00|9770.1|9762.1|9779.7|9771.7|9779.7|9771.7|9769.5|9761.5|14
1647314530000|2022-03-15 03:22:10|9779.2|9771.2|9791.2|9783.2|9794.7|9786.7|9776.2|9768.2|34
1647314540000|2022-03-15 03:22:20|9791.1|9783.1|9789.8|9781.8|9791.1|9783.1|9781.1|9773.1|18
1647314550000|2022-03-15 03:22:30|9789.3|9781.3|9790|9782|9790.3|9782.3|9788.7|9780.7|8
1647314560000|2022-03-15 03:22:40|9789.6|9781.6|9790.3|9782.3|9791.3|9783.3|9789.6|9781.6|7
1647314570000|2022-03-15 03:22:50|9790.8|9782.8|9779.8|9771.8|9790.8|9782.8|9779.8|9771.8|13
1647314580000|2022-03-15 03:23:00|9779.7|9771.7|9788.8|9780.8|9788.8|9780.8|9777.7|9770.8|13
1647314590000|2022-03-15 03:23:10|9789.3|9781.3|9790.8|9782.8|9791.3|9783.3|9788.8|9780.8|3
1647314600000|2022-03-15 03:23:20|9790.3|9782.3|9788.5|9780.5|9790.3|9782.3|9785.8|9777.8|6
1647314610000|2022-03-15 03:23:30|9788.4|9780.4|9785.1|9777.1|9791.1|9783.1|9785.1|9777.1|2
1647314620000|2022-03-15 03:23:40|9785|9777|9775.4|9767.4|9786.2|9778.2|9771.7|9763.7|25
1647314630000|2022-03-15 03:23:50|9775.5|9767.5|9771.7|9763.7|9775.5|9767.5|9770.7|9762.7|7
1647314640000|2022-03-15 03:24:00|9771.8|9763.8|9769.6|9761.6|9772.4|9764.4|9769.4|9761.4|5
1647314650000|2022-03-15 03:24:10|9768.8|9760.8|9766|9758|9770.2|9762.2|9764.4|9756.4|40
1647314660000|2022-03-15 03:24:20|9766.1|9758.1|9767.6|9759.6|9768.1|9760.1|9766.1|9758.1|1
1647314670000|2022-03-15 03:24:30|9768.4|9760.4|9775.1|9767.1|9776.5|9768.5|9768.4|9760.4|21
1647314680000|2022-03-15 03:24:40|9775.3|9767.3|9773|9765|9776.5|9768.5|9771.9|9763.9|12
1647314690000|2022-03-15 03:24:50|9772.5|9764.5|9766.2|9758.2|9772.5|9764.5|9764.1|9756.1|16
1647314700000|2022-03-15 03:25:00|9767|9759|9761|9753|9767|9759|9759|9751|24
1647314710000|2022-03-15 03:25:10|9760.9|9752.9|9744.9|9736.9|9761|9753|9742.3|9734.3|42
1647314720000|2022-03-15 03:25:20|9743.6|9735.6|9748.1|9740.1|9749.1|9741.1|9741.6|9733.6|15
1647314730000|2022-03-15 03:25:30|9749.2|9741.2|9742.8|9734.8|9749.3|9741.3|9741.7|9733.7|19
1647314740000|2022-03-15 03:25:40|9742.7|9734.7|9741.7|9733.7|9747.7|9739.7|9735.7|9727.7|39
1647314750000|2022-03-15 03:25:50|9742.4|9734.4|9745|9737|9750.2|9742.2|9741.2|9733.2|19
1647314760000|2022-03-15 03:26:00|9744.6|9736.6|9739.2|9731.2|9745.1|9737.1|9733.6|9725.6|18
1647314770000|2022-03-15 03:26:10|9738.8|9730.8|9737.4|9729.4|9739|9731|9733.8|9725.8|22
1647314780000|2022-03-15 03:26:20|9737.8|9729.8|9723.6|9715.6|9738.3|9730.3|9716.4|9708.4|70
1647314790000|2022-03-15 03:26:30|9724|9716|9725.1|9717.1|9725.2|9717.2|9722.5|9714.5|6
1647314800000|2022-03-15 03:26:40|9726.1|9718.1|9733.3|9725.3|9734.5|9726.5|9726.1|9718.1|8
1647314810000|2022-03-15 03:26:50|9736.4|9728.4|9733.9|9725.9|9738.9|9730.9|9732.9|9724.9|6
1647314820000|2022-03-15 03:27:00|9732.9|9724.9|9724.9|9716.9|9734|9726|9724.4|9716.4|24
1647314830000|2022-03-15 03:27:10|9724.8|9716.8|9725.3|9717.3|9726|9718|9720.3|9712.3|18
1647314840000|2022-03-15 03:27:20|9723.7|9715.7|9722.9|9714.9|9723.7|9715.7|9719|9711|9
1647314850000|2022-03-15 03:27:30|9722.1|9714.1|9724|9716|9724|9716|9721.1|9713.1|4
1647314860000|2022-03-15 03:27:40|9722|9714|9721.2|9713.2|9722|9714|9720.9|9712.9|9
1647314870000|2022-03-15 03:27:50|9721.3|9713.3|9724.5|9716.5|9727|9719|9721.3|9713.3|3
1647314880000|2022-03-15 03:28:00|9724.6|9716.6|9733.2|9725.2|9734.7|9726.7|9723.9|9715.9|5
1647314890000|2022-03-15 03:28:10|9733.1|9725.1|9730.2|9722.2|9733.1|9725.1|9728.2|9720.2|5
1647314900000|2022-03-15 03:28:20|9730.6|9722.6|9730.1|9722.1|9731.5|9723.5|9730|9722|1
1647314910000|2022-03-15 03:28:30|9730|9722|9738|9730|9739.1|9731.1|9730|9722|20
1647314920000|2022-03-15 03:28:40|9738.1|9730.1|9737.2|9729.2|9738.2|9731.1|9734.1|9726.1|16
1647314930000|2022-03-15 03:28:50|9736.8|9728.8|9736.7|9728.7|9737.2|9729.2|9735.2|9727.2|1
1647314940000|2022-03-15 03:29:00|9736.2|9728.2|9734.8|9726.8|9737.3|9729.3|9734.8|9726.8|2
1647314950000|2022-03-15 03:29:10|9735.3|9727.3|9732.9|9724.9|9737.7|9729.7|9732.3|9724.5|11
1647314960000|2022-03-15 03:29:20|9731.9|9723.9|9728.3|9720.3|9731.9|9723.9|9727.9|9719.9|9
1647314970000|2022-03-15 03:29:30|9727.9|9719.9|9722.3|9714.3|9727.9|9719.9|9721.3|9713.3|9
1647314980000|2022-03-15 03:29:40|9722.2|9714.2|9721.6|9713.6|9722.3|9714.3|9719.5|9711.5|4
1647314990000|2022-03-15 03:29:50|9721|9713|9721.6|9713.6|9725.1|9717.1|9720.4|9712.4|12
1647315000000|2022-03-15 03:30:00|9721.7|9713.7|9728.1|9720.1|9728.6|9720.6|9721.2|9713.2|14
1647315010000|2022-03-15 03:30:10|9728|9720|9726.4|9718.4|9728|9720|9726|9718|4
1647315020000|2022-03-15 03:30:20|9726|9718|9725|9717|9726.4|9718.4|9725|9717|5
1647315030000|2022-03-15 03:30:30|9725.1|9717.1|9727|9719|9727.5|9719.5|9725.1|9717.1|3
1647315040000|2022-03-15 03:30:40|9726.5|9718.5|9726.2|9718.2|9726.5|9718.5|9725.7|9717.7|4
1647315050000|2022-03-15 03:30:50|9727.5|9719.5|9744.6|9736.6|9745.1|9737.1|9725.9|9719.5|31
1647315060000|2022-03-15 03:31:00|9742.5|9738.5|9739.1|9731.1|9745.2|9738.5|9733.9|9725.9|15
1647315070000|2022-03-15 03:31:10|9739.5|9731.5|9738.4|9730.4|9739.5|9731.5|9738.4|9730.4|1
1647315080000|2022-03-15 03:31:20|9738.7|9730.7|9738.4|9730.4|9741.5|9733.5|9738.4|9730.4|5
1647315090000|2022-03-15 03:31:30|9737.1|9729.1|9739|9731|9739|9731|9734.4|9726.4|11
1647315100000|2022-03-15 03:31:40|9738.2|9730.2|9740.4|9732.4|9740.6|9732.6|9737.6|9729.6|4
1647315110000|2022-03-15 03:31:50|9740|9732|9743.8|9735.8|9744.7|9736.7|9738.7|9730.7|8
1647315120000|2022-03-15 03:32:00|9744.2|9736.2|9743.7|9735.7|9745.7|9737.7|9742.3|9734.3|4
1647315130000|2022-03-15 03:32:10|9744.7|9736.7|9746.4|9738.4|9751.6|9743.6|9744.7|9736.7|25
1647315140000|2022-03-15 03:32:20|9744.1|9740.1|9750.8|9742.8|9759.8|9751.8|9744.1|9738.1|29
1647315150000|2022-03-15 03:32:30|9750.3|9742.3|9750.8|9742.8|9751.7|9743.7|9749.8|9741.8|9
1647315160000|2022-03-15 03:32:40|9751.3|9743.3|9750.3|9742.3|9751.8|9743.8|9749.8|9741.8|10
1647315170000|2022-03-15 03:32:50|9750.7|9742.7|9751.3|9743.3|9751.3|9743.3|9750.7|9742.7|3
1647315180000|2022-03-15 03:33:00|9751.6|9743.6|9750.8|9742.8|9752|9744|9750.4|9742.4|10
1647315190000|2022-03-15 03:33:10|9751.4|9743.4|9752.7|9744.7|9754.7|9746.9|9750.9|9743.4|11
1647315200000|2022-03-15 03:33:20|9752.8|9744.8|9751.7|9743.7|9754.7|9746.7|9751.7|9743.7|6
1647315210000|2022-03-15 03:33:30|9751.6|9743.6|9747.3|9739.3|9751.6|9743.6|9744.2|9736.2|6
1647315220000|2022-03-15 03:33:40|9748.1|9740.1|9747.3|9739.3|9748.1|9740.1|9745.8|9737.8|4
1647315230000|2022-03-15 03:33:50|9747.8|9739.8|9747.8|9739.8|9747.8|9739.8|9747.8|9739.8|0
1647315240000|2022-03-15 03:34:00|9745.9|9741.9|9752.8|9744.8|9754.3|9746.3|9745.9|9740.6|17
1647315250000|2022-03-15 03:34:10|9753.8|9745.8|9753.8|9745.8|9753.8|9745.8|9753.8|9745.8|2
1647315260000|2022-03-15 03:34:20|9753.9|9745.9|9753.9|9745.9|9753.9|9745.9|9753.9|9745.9|1
1647315270000|2022-03-15 03:34:30|9754.3|9746.3|9753.8|9745.8|9754.3|9746.3|9753.7|9745.7|1
1647315280000|2022-03-15 03:34:40|9753.2|9745.2|9751.2|9743.2|9753.2|9745.2|9751.2|9743.2|3
1647315290000|2022-03-15 03:34:50|9751.6|9743.6|9749.2|9741.2|9751.6|9743.6|9749.2|9741.2|5
1647315300000|2022-03-15 03:35:00|9750.8|9742.8|9750.7|9742.7|9750.8|9742.8|9749.8|9741.8|3
1647315310000|2022-03-15 03:35:10|9753.8|9745.8|9749.9|9741.9|9753.8|9745.8|9749.7|9741.7|7
1647315320000|2022-03-15 03:35:20|9750|9742|9748.7|9740.7|9751.8|9743.8|9748.7|9740.7|6
1647315340000|2022-03-15 03:35:40|9748.2|9740.2|9744.7|9736.7|9748.6|9740.6|9743.2|9735.2|4
1647315350000|2022-03-15 03:35:50|9745.1|9737.1|9744.3|9736.3|9745.8|9737.8|9740.2|9732.2|21
1647315360000|2022-03-15 03:36:00|9744.2|9736.2|9743.8|9735.8|9745.4|9737.4|9742.6|9734.6|4
1647315370000|2022-03-15 03:36:10|9743.3|9735.3|9738.8|9730.8|9745.2|9737.2|9738.7|9730.7|17
1647315380000|2022-03-15 03:36:20|9739.1|9731.1|9745.3|9737.3|9745.7|9737.7|9738.7|9730.7|21
1647315390000|2022-03-15 03:36:30|9745.7|9737.7|9745.8|9737.8|9745.8|9737.8|9745.1|9737.1|0
1647315400000|2022-03-15 03:36:40|9745.4|9737.4|9745.8|9737.8|9745.8|9737.8|9745.4|9737.4|0
1647315410000|2022-03-15 03:36:50|9746.5|9738.5|9746.1|9738.1|9749.8|9742.8|9743.4|9735.4|15
1647315420000|2022-03-15 03:37:00|9744.3|9736.3|9737.3|9729.3|9744.8|9736.8|9735.7|9727.7|13
1647315430000|2022-03-15 03:37:10|9737.4|9729.4|9742.2|9734.2|9742.6|9734.6|9737.4|9729.4|2
1647315440000|2022-03-15 03:37:20|9742.3|9734.3|9745.7|9737.7|9746.2|9738.2|9742.3|9734.3|3
1647315450000|2022-03-15 03:37:30|9745.6|9737.6|9749.1|9741.1|9753.7|9745.7|9745.2|9737.2|7
1647315460000|2022-03-15 03:37:40|9749.3|9741.3|9749.9|9741.9|9749.9|9741.9|9746.4|9738.4|54
1647315470000|2022-03-15 03:37:50|9751.4|9743.4|9762.7|9754.7|9763.2|9755.2|9749.9|9741.9|42
1647315480000|2022-03-15 03:38:00|9762.1|9754.1|9761.9|9753.9|9768.8|9760.8|9761.5|9753.5|40
1647315490000|2022-03-15 03:38:10|9761|9753|9765.3|9757.3|9769.9|9761.9|9758.8|9750.8|38
1647315500000|2022-03-15 03:38:20|9765.7|9757.7|9759.9|9751.9|9765.7|9757.7|9758.5|9750.5|13
1647315510000|2022-03-15 03:38:30|9759.5|9751.5|9754.5|9746.5|9759.6|9751.6|9754.5|9746.5|4
1647315520000|2022-03-15 03:38:40|9754|9746|9755|9747|9755|9747|9754|9746|1
1647315530000|2022-03-15 03:38:50|9756|9748|9759.6|9751.6|9759.6|9751.6|9755.5|9747.5|11
1647315540000|2022-03-15 03:39:00|9759.3|9751.3|9758.1|9750.1|9759.3|9752|9755.5|9747.5|7
1647315550000|2022-03-15 03:39:10|9755.9|9747.9|9755.6|9747.6|9756.7|9748.7|9755.5|9747.5|2
1647315560000|2022-03-15 03:39:20|9756.1|9748.1|9755.6|9747.6|9759.6|9751.6|9755.6|9747.6|4
1647315570000|2022-03-15 03:39:30|9756.1|9748.1|9751.9|9743.9|9756.1|9748.1|9751.4|9743.4|8
1647315580000|2022-03-15 03:39:40|9751.5|9743.5|9755.5|9747.5|9755.9|9747.9|9751.5|9743.5|5
1647315590000|2022-03-15 03:39:50|9755.9|9747.9|9758.7|9750.7|9760.4|9752.4|9753.8|9745.8|38
1647315600000|2022-03-15 03:40:00|9758.8|9750.8|9761.3|9753.3|9763.2|9755.2|9757.7|9749.7|25
1647315610000|2022-03-15 03:40:10|9761.8|9753.8|9762.3|9754.3|9763.5|9755.5|9761.8|9753.8|2
1647315620000|2022-03-15 03:40:20|9762.8|9754.8|9764.2|9756.2|9764.8|9756.8|9761.8|9753.8|11
1647315630000|2022-03-15 03:40:30|9763.8|9755.8|9764.1|9756.1|9764.8|9757.6|9761.6|9755.8|6
1647315640000|2022-03-15 03:40:40|9764|9756|9762.5|9754.5|9764|9756|9760.5|9752.5|5
1647315650000|2022-03-15 03:40:50|9762.1|9754.1|9760.4|9752.4|9762.9|9754.9|9758.9|9750.9|4
1647315660000|2022-03-15 03:41:00|9760|9752|9757.6|9749.6|9760.9|9752.9|9757.6|9749.6|8
1647315670000|2022-03-15 03:41:10|9757.5|9749.5|9756.6|9748.6|9757.6|9749.6|9755.3|9747.3|7
1647315680000|2022-03-15 03:41:20|9756.7|9748.7|9754.2|9746.2|9757.1|9749.1|9754.2|9746.2|0
1647315690000|2022-03-15 03:41:30|9754.6|9746.6|9755.9|9747.9|9757.1|9749.1|9754.6|9746.6|16
1647315700000|2022-03-15 03:41:40|9756.3|9748.3|9755.4|9747.4|9757.6|9749.6|9754.2|9746.2|8
1647315710000|2022-03-15 03:41:50|9756.1|9748.1|9752.6|9744.6|9756.1|9748.1|9752.6|9744.6|2
1647315720000|2022-03-15 03:42:00|9750.4|9746.4|9751.6|9743.6|9753.1|9746.4|9750.1|9742.1|10
1647315730000|2022-03-15 03:42:10|9751.3|9743.3|9753.6|9745.6|9756.2|9748.2|9750.1|9742.1|5
1647315740000|2022-03-15 03:42:20|9753.4|9745.4|9752.1|9744.1|9754.6|9746.6|9752.1|9744.1|3
1647315750000|2022-03-15 03:42:30|9752.5|9744.5|9753.6|9745.6|9753.7|9745.7|9751|9743|3
1647315760000|2022-03-15 03:42:40|9753.4|9745.4|9761.5|9753.5|9761.5|9753.5|9753.2|9745.2|14
1647315770000|2022-03-15 03:42:50|9761|9753|9758.8|9750.8|9761.1|9753.1|9758.8|9750.8|4
1647315780000|2022-03-15 03:43:00|9758.4|9750.4|9757.6|9749.6|9758.7|9750.7|9753.2|9745.2|3
1647315790000|2022-03-15 03:43:10|9757.2|9749.2|9748.1|9740.1|9757.6|9749.6|9745.6|9737.6|25
1647315800000|2022-03-15 03:43:20|9748.3|9740.3|9751|9743|9752.6|9744.6|9748.3|9740.3|10
1647315810000|2022-03-15 03:43:30|9750.6|9742.6|9751.1|9743.1|9752.8|9744.8|9750.6|9742.6|4
1647315820000|2022-03-15 03:43:40|9750.7|9742.7|9753.2|9745.2|9754.2|9746.2|9750.7|9742.7|0
1647315830000|2022-03-15 03:43:50|9752.8|9744.8|9753.9|9745.9|9754.6|9746.6|9752.1|9744.1|2
1647315840000|2022-03-15 03:44:00|9752.7|9744.7|9754.1|9746.1|9756.7|9748.7|9751.1|9743.1|1
1647315850000|2022-03-15 03:44:10|9753.7|9745.7|9752.5|9744.5|9753.8|9745.8|9752.4|9744.4|64
1647315860000|2022-03-15 03:44:20|9752.6|9744.6|9752.5|9744.5|9753|9745|9750.9|9742.9|2
1647315870000|2022-03-15 03:44:30|9752.4|9744.4|9747.6|9739.6|9752.4|9744.4|9747.6|9739.6|9
1647315880000|2022-03-15 03:44:40|9747.7|9739.7|9747.8|9739.8|9748.8|9740.8|9747.5|9739.5|6
1647315890000|2022-03-15 03:44:50|9747.7|9739.7|9750.6|9742.6|9751.1|9745.6|9747.2|9739.6|6
1647315900000|2022-03-15 03:45:00|9750.2|9742.2|9748.7|9740.7|9750.2|9742.2|9747.2|9739.2|12
1647315910000|2022-03-15 03:45:10|9748.2|9740.2|9746.7|9738.7|9748.9|9743.2|9745.7|9737.7|2
1647315920000|2022-03-15 03:45:20|9746.2|9738.2|9747.3|9739.3|9747.3|9739.3|9746.2|9738.2|1
1647315930000|2022-03-15 03:45:30|9750.2|9742.2|9748.7|9740.7|9750.2|9742.2|9748.2|9740.2|3
1647315940000|2022-03-15 03:45:40|9748.8|9740.8|9750.2|9742.2|9750.2|9742.2|9747.2|9739.2|7
1647315950000|2022-03-15 03:45:50|9750.1|9742.1|9755.1|9747.1|9756.7|9748.7|9748.7|9740.7|7
1647315960000|2022-03-15 03:46:00|9753.1|9745.1|9754.3|9746.3|9755.4|9747.4|9752.2|9744.2|1
1647315970000|2022-03-15 03:46:10|9753.6|9745.6|9754.6|9746.6|9756.1|9748.1|9752.2|9744.2|4
1647315980000|2022-03-15 03:46:20|9756.1|9748.1|9757.6|9749.6|9758.7|9750.7|9751.7|9743.7|7
1647315990000|2022-03-15 03:46:30|9758.2|9750.2|9756.2|9748.2|9758.2|9750.2|9756.2|9748.2|1
1647316000000|2022-03-15 03:46:40|9757.7|9749.7|9753.7|9745.7|9758.2|9750.2|9752.7|9744.7|13
1647316010000|2022-03-15 03:46:50|9753.8|9745.8|9754.5|9746.5|9756.8|9748.8|9752.2|9744.2|8
1647316020000|2022-03-15 03:47:00|9754|9746|9748.3|9740.3|9755|9747|9748.3|9740.3|5
1647316030000|2022-03-15 03:47:10|9748.4|9740.4|9748.3|9740.3|9750.3|9742.3|9747.4|9739.4|1
1647316040000|2022-03-15 03:47:20|9748.8|9740.8|9753.8|9745.8|9753.8|9745.8|9748.3|9740.3|4
1647316050000|2022-03-15 03:47:30|9753.7|9745.7|9752.8|9744.8|9753.8|9745.8|9752.8|9744.8|0
1647316060000|2022-03-15 03:47:40|9751|9747|9753.8|9745.8|9753.8|9747|9751|9743.8|5
1647316070000|2022-03-15 03:47:50|9754.1|9746.1|9753.4|9745.4|9754.1|9746.1|9752.9|9744.9|6
1647316080000|2022-03-15 03:48:00|9752.9|9744.9|9752.9|9744.9|9753.4|9745.4|9752.9|9744.9|1
1647316090000|2022-03-15 03:48:10|9753|9745|9752.8|9744.8|9753.4|9745.4|9752.8|9744.8|2
1647316100000|2022-03-15 03:48:20|9752.9|9744.9|9763.2|9755.2|9763.8|9755.8|9752.9|9744.9|17
1647316110000|2022-03-15 03:48:30|9762.2|9754.2|9760.8|9752.8|9763.3|9755.3|9760.8|9752.8|4
1647316120000|2022-03-15 03:48:40|9760.9|9752.9|9760.8|9752.8|9761.8|9753.8|9760.8|9752.8|0
1647316130000|2022-03-15 03:48:50|9760.2|9752.2|9757.9|9749.9|9760.9|9752.9|9757.3|9749.3|12
1647316140000|2022-03-15 03:49:00|9757.8|9749.8|9753.8|9745.8|9757.8|9750.4|9753.7|9745.7|6
1647316150000|2022-03-15 03:49:10|9753.9|9745.9|9753.8|9745.8|9754.3|9746.3|9753.8|9745.8|0
1647316160000|2022-03-15 03:49:20|9754.8|9746.8|9757.3|9749.3|9757.3|9749.3|9754.8|9746.8|7
1647316170000|2022-03-15 03:49:30|9757.2|9749.2|9754.9|9746.9|9757.8|9749.8|9754.4|9746.4|16
1647316200000|2022-03-15 03:50:00|9754.5|9746.5|9755.9|9747.9|9755.9|9747.9|9754.5|9746.5|5
1647316210000|2022-03-15 03:50:10|9756.3|9748.3|9756.7|9748.7|9757.7|9749.7|9756.3|9748.3|8
1647316220000|2022-03-15 03:50:20|9756.8|9748.8|9756.7|9748.7|9757.3|9749.3|9756.7|9748.7|1
1647316230000|2022-03-15 03:50:30|9756.8|9748.8|9755.7|9747.7|9757.8|9749.8|9755.3|9747.3|5
1647316240000|2022-03-15 03:50:40|9755.3|9747.3|9755.8|9747.8|9757|9749|9754.7|9746.7|7
1647316250000|2022-03-15 03:50:50|9755.7|9747.7|9753.1|9745.1|9755.7|9747.7|9753.1|9745.1|8
1647316260000|2022-03-15 03:51:00|9753.4|9745.4|9753.1|9745.1|9754.3|9746.3|9750.9|9742.9|30
1647316270000|2022-03-15 03:51:10|9753.5|9745.5|9752.6|9744.6|9755.6|9747.6|9752.3|9744.3|2
1647316280000|2022-03-15 03:51:20|9751.6|9743.6|9756.5|9748.5|9757.1|9749.1|9749.8|9741.8|4
1647316290000|2022-03-15 03:51:30|9756.4|9748.4|9756.6|9748.6|9756.6|9748.6|9755.5|9747.5|3
1647316300000|2022-03-15 03:51:40|9757.5|9749.5|9763.3|9755.3|9766.1|9758.1|9757.5|9749.5|12
1647316310000|2022-03-15 03:51:50|9763.8|9755.8|9763.8|9755.8|9764.3|9756.3|9763.2|9755.2|6
1647316320000|2022-03-15 03:52:00|9763.3|9755.3|9761.1|9753.1|9763.3|9755.3|9761.1|9753.1|7
1647316330000|2022-03-15 03:52:10|9761.5|9753.5|9763.2|9755.2|9767.1|9759.1|9761.5|9753.5|7
1647316340000|2022-03-15 03:52:20|9763.6|9755.6|9763.8|9755.8|9764.8|9756.8|9763.2|9755.2|2
1647316350000|2022-03-15 03:52:30|9764.3|9756.3|9765.2|9757.2|9765.6|9757.6|9763.8|9755.8|6
1647316360000|2022-03-15 03:52:40|9765.3|9757.3|9764.3|9756.3|9765.3|9757.3|9764.3|9756.3|4
1647316370000|2022-03-15 03:52:50|9764.7|9756.7|9764.2|9756.2|9765.6|9757.6|9764.2|9756.2|1
1647316380000|2022-03-15 03:53:00|9764.1|9756.1|9764.2|9756.2|9764.2|9756.2|9764.1|9756.1|0
1647316390000|2022-03-15 03:53:10|9764.1|9756.1|9760.2|9752.2|9764.2|9756.2|9760.2|9752.2|4
1647316400000|2022-03-15 03:53:20|9757.4|9749.4|9756.6|9748.6|9758.7|9750.7|9756.3|9748.3|5
1647316410000|2022-03-15 03:53:30|9756.2|9748.2|9755.5|9747.5|9756.3|9748.3|9751.7|9743.7|5
1647316420000|2022-03-15 03:53:40|9755.1|9747.1|9752.2|9744.2|9755.1|9747.1|9752.2|9744.2|4
1647316430000|2022-03-15 03:53:50|9752.3|9744.3|9755.2|9747.2|9755.2|9747.2|9752.3|9744.3|6
1647316440000|2022-03-15 03:54:00|9756.1|9748.1|9756.2|9748.2|9756.2|9748.2|9756.1|9748.1|0
1647316450000|2022-03-15 03:54:10|9756.5|9748.5|9758.7|9750.7|9759.8|9751.8|9756.5|9748.5|4
1647316460000|2022-03-15 03:54:20|9758.2|9750.2|9758.7|9750.7|9758.7|9750.7|9757.6|9749.6|0
1647316470000|2022-03-15 03:54:30|9759.1|9751.1|9758.6|9750.6|9759.1|9751.1|9758.6|9750.6|4
1647316480000|2022-03-15 03:54:40|9758.1|9750.1|9755.7|9747.7|9758.1|9750.1|9755.5|9747.5|2
1647316490000|2022-03-15 03:54:50|9755.5|9747.5|9755.7|9747.7|9755.7|9747.7|9755.1|9747.1|2
1647316500000|2022-03-15 03:55:00|9755.6|9747.6|9758.3|9750.3|9761.7|9753.7|9752.6|9747.6|13
1647316510000|2022-03-15 03:55:10|9758.2|9750.2|9757.7|9749.7|9758.2|9750.2|9757.7|9749.7|0
1647316520000|2022-03-15 03:55:20|9759.7|9751.7|9758.2|9750.2|9759.7|9751.7|9757.7|9749.7|0
1647316530000|2022-03-15 03:55:30|9757.7|9749.7|9757.7|9749.7|9758.1|9750.1|9757.7|9749.7|1
1647316540000|2022-03-15 03:55:40|9756.2|9748.2|9756.8|9748.8|9757.8|9749.8|9756.2|9748.2|1
1647316550000|2022-03-15 03:55:50|9757.3|9749.3|9757.8|9749.8|9759.3|9751.3|9757.3|9749.3|1
1647316560000|2022-03-15 03:56:00|9758.3|9750.3|9759.3|9751.3|9759.3|9751.3|9758.3|9750.3|0
1647316570000|2022-03-15 03:56:10|9758.8|9750.8|9758.2|9750.2|9758.8|9750.8|9758.2|9750.2|3
1647316580000|2022-03-15 03:56:20|9756.5|9752.5|9758.7|9750.7|9758.7|9752.5|9756.5|9750.2|2
1647316590000|2022-03-15 03:56:30|9758.2|9750.2|9758.7|9750.7|9758.7|9750.7|9758.2|9750.2|0
1647316600000|2022-03-15 03:56:40|9758.2|9750.2|9753.6|9745.6|9758.2|9750.2|9753.1|9745.1|19
1647316610000|2022-03-15 03:56:50|9753.1|9745.1|9755.7|9747.7|9755.7|9747.7|9752.6|9744.6|1
1647316620000|2022-03-15 03:57:00|9755.6|9747.6|9760.1|9752.1|9762.1|9754.1|9755.6|9747.6|9
1647316630000|2022-03-15 03:57:10|9758.1|9750.1|9758.8|9750.8|9759.5|9751.5|9756.2|9748.2|6
1647316640000|2022-03-15 03:57:20|9759.6|9751.6|9759.7|9751.7|9761.6|9753.6|9758.6|9750.6|1
1647316650000|2022-03-15 03:57:30|9760.1|9752.1|9759.6|9751.6|9760.1|9752.1|9759.6|9751.6|0
1647316660000|2022-03-15 03:57:40|9759.5|9751.5|9759.1|9751.1|9759.6|9751.6|9758.6|9750.6|3
1647316670000|2022-03-15 03:57:50|9759.2|9751.2|9757.6|9749.6|9759.6|9751.6|9756.6|9748.6|4
1647316680000|2022-03-15 03:58:00|9756.8|9748.8|9752|9744|9756.8|9748.8|9751.4|9743.4|16
1647316690000|2022-03-15 03:58:10|9751.6|9743.6|9751.6|9743.6|9753.6|9745.6|9749.2|9741.5|5
1647316700000|2022-03-15 03:58:20|9752.1|9744.1|9757.6|9749.6|9759.6|9751.6|9752.1|9744.1|18
1647316710000|2022-03-15 03:58:30|9758|9750|9761|9753|9763|9755|9758|9750|5
1647316720000|2022-03-15 03:58:40|9760|9752|9755.5|9747.5|9760|9752|9755.5|9747.5|9
1647316730000|2022-03-15 03:58:50|9755.6|9747.6|9757.1|9749.1|9761.9|9753.9|9755.6|9747.6|3
1647316740000|2022-03-15 03:59:00|9757.5|9749.5|9754.4|9746.4|9758.6|9750.6|9754.4|9746.4|0
1647316750000|2022-03-15 03:59:10|9754.5|9746.5|9754.4|9746.4|9755|9747|9754.4|9746.4|0
1647316760000|2022-03-15 03:59:20|9754.6|9746.6|9754.6|9746.6|9754.6|9746.6|9754.4|9746.4|1
1647316770000|2022-03-15 03:59:30|9754.5|9746.5|9753.9|9745.9|9756.4|9748.4|9752.5|9744.5|3
1647316780000|2022-03-15 03:59:40|9755|9747|9755.9|9747.9|9755.9|9747.9|9753.9|9745.9|2
1647316790000|2022-03-15 03:59:50|9755.8|9747.8|9755.4|9747.4|9755.8|9747.8|9754.4|9746.4|2
1647316800000|2022-03-15 04:00:00|9754.9|9746.9|9757.5|9749.5|9758.3|9750.3|9754.9|9746.9|4
1647316810000|2022-03-15 04:00:10|9757|9749|9753.6|9745.6|9758.5|9752.4|9753|9745|5
1647316830000|2022-03-15 04:00:30|9753|9745|9752.9|9744.9|9753.9|9745.9|9752.4|9744.4|0
1647316840000|2022-03-15 04:00:40|9751.4|9743.4|9749.5|9741.5|9751.9|9743.9|9749|9741|8
1647316850000|2022-03-15 04:00:50|9749.6|9741.6|9726.5|9718.5|9750|9742|9726|9718|74
1647316860000|2022-03-15 04:01:00|9727.1|9719.1|9734.5|9726.5|9734.8|9726.8|9724.9|9716.9|47
1647316870000|2022-03-15 04:01:10|9735.3|9727.3|9746.4|9738.4|9747|9741|9734.9|9726.9|23
1647316880000|2022-03-15 04:01:20|9746.5|9738.5|9747|9739|9748.4|9741|9743.9|9735.9|10
1647316890000|2022-03-15 04:01:30|9747.4|9739.4|9747.9|9739.9|9748.4|9740.4|9747.4|9739.4|0
1647316900000|2022-03-15 04:01:40|9747.5|9739.5|9748|9740|9749.8|9744|9746.5|9738.5|20
1647316910000|2022-03-15 04:01:50|9747.9|9739.9|9748.4|9740.4|9748.5|9740.5|9746|9738|3
1647316920000|2022-03-15 04:02:00|9747.5|9739.5|9746|9738|9748|9741.8|9745.4|9738|3
1647316930000|2022-03-15 04:02:10|9746.5|9738.5|9748.5|9740.5|9748.5|9740.5|9746.5|9738.5|2
1647316940000|2022-03-15 04:02:20|9748.4|9740.4|9753|9745|9754.2|9746.2|9747.5|9739.5|5
1647316950000|2022-03-15 04:02:30|9753.4|9745.4|9750.8|9742.8|9754.4|9746.4|9750.8|9742.8|8
1647316960000|2022-03-15 04:02:40|9751.4|9743.4|9750.9|9742.9|9754.4|9746.4|9750.9|9742.9|3
1647316970000|2022-03-15 04:02:50|9750.8|9742.8|9750.4|9742.4|9750.8|9742.8|9750.4|9742.4|1
1647316980000|2022-03-15 04:03:00|9754.3|9746.3|9754.8|9746.8|9754.9|9746.9|9754.3|9746.3|2
1647316990000|2022-03-15 04:03:10|9753.4|9745.4|9753.4|9745.4|9753.4|9745.4|9752.4|9744.4|2
1647317000000|2022-03-15 04:03:20|9752.4|9744.4|9753.4|9745.4|9753.9|9745.9|9752.4|9744.4|2
1647317010000|2022-03-15 04:03:30|9753.9|9745.9|9753.4|9745.4|9753.9|9745.9|9752.4|9744.4|3
1647317020000|2022-03-15 04:03:40|9753.9|9745.9|9753.9|9745.9|9754.4|9746.4|9753.8|9745.8|0
1647317030000|2022-03-15 04:03:50|9753.4|9745.4|9753.4|9745.4|9753.4|9745.4|9752.9|9744.9|1
1647317040000|2022-03-15 04:04:00|9751.2|9747.2|9749.4|9741.4|9751.9|9747.2|9749.4|9741.4|5
1647317050000|2022-03-15 04:04:10|9749.3|9741.3|9746.4|9738.4|9749.3|9741.3|9746.4|9738.4|3
1647317060000|2022-03-15 04:04:20|9746|9738|9748.9|9740.9|9749.4|9741.4|9745.5|9737.5|8
1647317070000|2022-03-15 04:04:30|9749.4|9741.4|9748.9|9740.9|9749.4|9741.4|9748.9|9740.9|0
1647317080000|2022-03-15 04:04:40|9749.3|9741.3|9760.4|9752.4|9760.4|9752.4|9747.9|9741.3|23
1647317090000|2022-03-15 04:04:50|9760.3|9752.3|9757.3|9749.3|9760.3|9752.3|9757.3|9749.3|4
1647317100000|2022-03-15 04:05:00|9757.4|9749.4|9757|9749|9757.4|9749.4|9757|9749|0
1647317110000|2022-03-15 04:05:10|9757.1|9749.1|9754.4|9746.4|9757.9|9750.2|9754.2|9746.4|8
1647317120000|2022-03-15 04:05:20|9755.3|9747.3|9754.9|9746.9|9755.3|9747.3|9752.4|9744.4|2
1647317130000|2022-03-15 04:05:30|9755.1|9747.1|9754.4|9746.4|9755.1|9747.1|9754.4|9746.4|1
1647317140000|2022-03-15 04:05:40|9753.9|9745.9|9754.4|9746.4|9754.4|9746.4|9753.9|9745.9|0
1647317150000|2022-03-15 04:05:50|9753.7|9745.7|9748.5|9740.5|9753.7|9745.7|9746|9738|13
1647317160000|2022-03-15 04:06:00|9748|9740|9749.9|9741.9|9749.9|9741.9|9747|9739|5
1647317170000|2022-03-15 04:06:10|9749.8|9741.8|9746.4|9738.4|9749.8|9741.8|9744.7|9736.7|11
1647317180000|2022-03-15 04:06:20|9746.3|9738.3|9747.4|9739.4|9748.8|9740.8|9745.9|9737.9|2
1647317190000|2022-03-15 04:06:30|9747.9|9739.9|9744.5|9736.5|9747.9|9739.9|9743.4|9735.4|3
1647317200000|2022-03-15 04:06:40|9744.4|9736.4|9742|9734|9744.4|9736.4|9742|9734|8
1647317210000|2022-03-15 04:06:50|9742.4|9734.4|9743.9|9735.9|9744.4|9736.4|9740.6|9732.6|10
1647317220000|2022-03-15 04:07:00|9743.6|9735.6|9742.4|9734.4|9743.9|9735.9|9742|9734|2
1647317230000|2022-03-15 04:07:10|9742|9734|9744.4|9736.4|9744.4|9736.4|9741.9|9733.9|1
1647317240000|2022-03-15 04:07:20|9744.8|9736.8|9740.4|9732.4|9744.9|9736.9|9740.4|9732.4|3
1647317250000|2022-03-15 04:07:30|9740.5|9732.5|9742.1|9734.1|9743.6|9735.6|9740.5|9732.5|5
1647317260000|2022-03-15 04:07:40|9742.6|9734.6|9739.2|9731.2|9742.6|9734.6|9736.4|9728.4|13
1647317270000|2022-03-15 04:07:50|9739.3|9731.3|9752.6|9744.6|9753|9745|9739.2|9731.2|23
1647317280000|2022-03-15 04:08:00|9753.1|9745.1|9754.2|9746.2|9754.2|9746.2|9752.7|9744.7|20
1647317290000|2022-03-15 04:08:10|9753.4|9745.4|9751.7|9743.7|9753.7|9745.7|9751.7|9743.7|1
1647317300000|2022-03-15 04:08:20|9751.6|9743.6|9747.6|9739.6|9751.6|9743.6|9747.6|9739.6|7
1647317310000|2022-03-15 04:08:30|9747.5|9739.5|9746|9738|9747.5|9739.5|9743.6|9735.6|4
1647317320000|2022-03-15 04:08:40|9746.1|9738.1|9743.5|9735.5|9747|9739.7|9741.5|9733.5|3
1647317330000|2022-03-15 04:08:50|9743.6|9735.6|9743.7|9735.7|9744.6|9736.6|9743.6|9735.6|3
1647317340000|2022-03-15 04:09:00|9744.1|9736.1|9744.1|9736.1|9744.1|9736.1|9743.1|9735.1|1
1647317350000|2022-03-15 04:09:10|9744.5|9736.5|9744.9|9736.9|9744.9|9736.9|9744.5|9736.5|0
1647317360000|2022-03-15 04:09:20|9745.4|9737.4|9744.7|9736.7|9749.4|9741.4|9744.7|9736.7|9
1647317370000|2022-03-15 04:09:30|9745.2|9737.2|9746.2|9738.2|9746.2|9738.2|9745.2|9737.2|2
1647317380000|2022-03-15 04:09:40|9745.8|9737.8|9745.7|9737.7|9745.8|9737.8|9745.2|9737.2|0
1647317400000|2022-03-15 04:10:00|||||||||1
1647317420000|2022-03-15 04:10:20|||||||||1
1647317430000|2022-03-15 04:10:30|9746.2|9738.2|9745.7|9737.7|9746.2|9738.2|9745.7|9737.7|0
1647317440000|2022-03-15 04:10:40|9745.8|9737.8|9741.7|9733.7|9746.2|9738.2|9741.2|9733.2|5
1647317450000|2022-03-15 04:10:50|9741.3|9733.3|9739.6|9731.6|9741.3|9733.3|9738.2|9730.2|3
1647317460000|2022-03-15 04:11:00|9740.1|9732.1|9740.5|9732.5|9741|9733|9735.2|9727.2|13
1647317470000|2022-03-15 04:11:10|9740.1|9732.1|9744.1|9736.1|9745.9|9737.9|9739.9|9731.9|12
1647317480000|2022-03-15 04:11:20|9744.2|9736.2|9744.1|9736.1|9745.1|9738.3|9742.3|9736.1|5
1647317490000|2022-03-15 04:11:30|9742.4|9734.4|9741.6|9733.6|9745.1|9737.1|9741.1|9733.1|13
1647317500000|2022-03-15 04:11:40|9742.6|9734.6|9741.1|9733.1|9742.6|9734.6|9740.6|9732.6|1
1647317510000|2022-03-15 04:11:50|9742|9734|9742.1|9734.1|9742.1|9734.1|9741.6|9733.6|1
1647317520000|2022-03-15 04:12:00|9744.6|9736.6|9738.4|9730.4|9744.6|9736.6|9735.9|9727.9|29
1647317530000|2022-03-15 04:12:10|9738.9|9730.9|9739.4|9731.4|9739.9|9731.9|9738.5|9730.5|0
1647317540000|2022-03-15 04:12:20|9738.4|9730.4|9746.9|9738.9|9746.9|9738.9|9738.4|9730.4|7
1647317550000|2022-03-15 04:12:30|9746.4|9738.4|9743.9|9735.9|9746.4|9738.4|9742.9|9734.9|3
1647317570000|2022-03-15 04:12:50|9743.5|9735.5|9744|9736|9744|9736|9743.4|9735.4|0
1647317580000|2022-03-15 04:13:00|9743.9|9735.9|9739.7|9731.7|9743.9|9735.9|9739.4|9731.4|5
1647317590000|2022-03-15 04:13:10|9740.5|9732.5|9740.5|9732.5|9740.5|9732.5|9740.3|9732.3|1
1647317600000|2022-03-15 04:13:20|||||||||1
1647317610000|2022-03-15 04:13:30|9740.6|9732.6|9742.2|9734.2|9744|9736|9740.6|9732.6|6
1647317620000|2022-03-15 04:13:40|9741.4|9733.4|9741|9733|9741.4|9733.4|9741|9733|0
1647317630000|2022-03-15 04:13:50|9741.3|9733.3|9745.9|9737.9|9746.9|9738.9|9740.3|9732.9|7
1647317640000|2022-03-15 04:14:00|9745.8|9737.8|9746.9|9738.9|9747.9|9739.9|9745|9737|11
1647317650000|2022-03-15 04:14:10|9746.8|9738.8|9745.4|9737.4|9746.9|9738.9|9745.4|9737.4|7
1647317660000|2022-03-15 04:14:20|9743.3|9735.3|9745.4|9737.4|9745.9|9737.9|9743.3|9735.3|5
1647317670000|2022-03-15 04:14:30|9746.4|9738.4|9745.9|9737.9|9748.4|9740.4|9745.4|9737.4|5
1647317680000|2022-03-15 04:14:40|9746.3|9738.3|9746.9|9738.9|9748.4|9740.4|9746.3|9738.3|0
1647317690000|2022-03-15 04:14:50|9746.4|9738.4|9744.5|9736.5|9746.4|9738.4|9743.9|9735.9|3
1647317700000|2022-03-15 04:15:00|9744.4|9736.4|9745.9|9737.9|9747.9|9739.9|9741.4|9733.4|10
1647317710000|2022-03-15 04:15:10|9755.4|9747.4|9754.7|9746.7|9755.4|9747.4|9752.5|9744.5|20
1647317720000|2022-03-15 04:15:20|9753.5|9745.5|9755.6|9747.6|9755.6|9748.1|9752.1|9745.4|6
1647317730000|2022-03-15 04:15:30|9756.4|9748.4|9751.9|9743.9|9757|9749|9751.9|9743.9|7
1647317740000|2022-03-15 04:15:40|9752.9|9744.9|9750.8|9742.8|9754.9|9746.9|9750.4|9742.4|4
1647317750000|2022-03-15 04:15:50|9750.4|9742.4|9750.9|9742.9|9751.9|9743.9|9748.4|9740.4|6
1647317760000|2022-03-15 04:16:00|9752.2|9744.2|9751.4|9743.4|9752.2|9744.2|9751.4|9743.4|1
1647317770000|2022-03-15 04:16:10|9751.8|9743.8|9752.8|9744.8|9753.3|9745.3|9751.8|9743.8|2
1647317780000|2022-03-15 04:16:20|9753.3|9745.3|9756.8|9748.8|9757.2|9749.2|9752.7|9744.7|7
1647317790000|2022-03-15 04:16:30|9756.2|9748.2|9755.8|9747.8|9756.2|9748.2|9755.8|9747.8|0
1647317800000|2022-03-15 04:16:40|9756.1|9748.1|9756.1|9748.1|9756.1|9748.1|9756.1|9748.1|1
1647317810000|2022-03-15 04:16:50|9756.4|9748.4|9755.4|9747.4|9756.4|9748.4|9754.8|9746.8|2
1647317820000|2022-03-15 04:17:00|9755.8|9747.8|9753.4|9745.4|9755.8|9747.8|9753.3|9745.3|1
1647317830000|2022-03-15 04:17:10|9753.6|9745.6|9754.8|9746.8|9754.8|9746.8|9753.6|9745.6|0
1647317840000|2022-03-15 04:17:20|9755.3|9747.3|9753.4|9745.4|9755.3|9747.3|9753.4|9745.4|0
1647317850000|2022-03-15 04:17:30|9754.9|9746.9|9758.5|9750.5|9758.5|9751.5|9754.2|9746.2|7
1647317860000|2022-03-15 04:17:40|9758.3|9750.3|9755.5|9747.5|9758.3|9750.3|9755.4|9747.4|1
1647317870000|2022-03-15 04:17:50|9755.9|9747.9|9753.7|9745.7|9756.1|9748.1|9753.7|9745.7|4
1647317880000|2022-03-15 04:18:00|9752.9|9744.9|9753.3|9745.3|9754.9|9746.9|9752.8|9744.8|3
1647317890000|2022-03-15 04:18:10|9752.9|9744.9|9752.9|9744.9|9753.9|9745.9|9752.9|9744.9|2
1647317900000|2022-03-15 04:18:20|9753.1|9745.1|9751.9|9743.9|9753.1|9745.1|9751.5|9743.5|2
1647317910000|2022-03-15 04:18:30|9752|9744|9752.5|9744.5|9752.5|9744.5|9751.9|9743.9|3
1647317920000|2022-03-15 04:18:40|9752.1|9744.1|9752.6|9744.6|9752.6|9744.6|9752.1|9744.1|1
1647317930000|2022-03-15 04:18:50|9752.7|9744.7|9754.8|9746.8|9754.9|9746.9|9752.7|9744.7|2
1647317940000|2022-03-15 04:19:00|9754.9|9746.9|9754.9|9746.9|9754.9|9746.9|9754.9|9746.9|0
1647317950000|2022-03-15 04:19:10|9754.8|9746.8|9754.4|9746.4|9754.9|9746.9|9754.4|9746.4|0
1647317960000|2022-03-15 04:19:20|9754.3|9746.3|9752.3|9744.3|9754.3|9746.3|9751.9|9743.9|8
1647317970000|2022-03-15 04:19:30|9752.1|9744.1|9751.8|9743.8|9752.1|9744.1|9749.8|9741.8|3
1647317980000|2022-03-15 04:19:40|9751.4|9743.4|9752|9744|9752|9744|9751.4|9743.4|3
1647317990000|2022-03-15 04:19:50|9751.6|9743.6|9749.5|9741.5|9751.6|9743.6|9749.5|9741.5|1
1647318000000|2022-03-15 04:20:00|9750.3|9742.3|9751|9743|9752|9744|9750.3|9742.3|1
1647318010000|2022-03-15 04:20:10|9750.5|9742.5|9750.5|9742.5|9750.5|9742.5|9750.4|9742.4|0
1647318020000|2022-03-15 04:20:20|9750.4|9742.4|9747.8|9739.8|9750.4|9742.4|9743.3|9735.3|6
1647318030000|2022-03-15 04:20:30|9748.2|9740.2|9746.3|9738.3|9748.2|9740.2|9743.7|9735.7|9
1647318040000|2022-03-15 04:20:40|9746.7|9738.7|9746.7|9738.7|9747.7|9739.7|9746.3|9738.3|1
1647318050000|2022-03-15 04:20:50|9746.2|9738.2|9744.7|9736.7|9746.2|9738.2|9744.7|9736.7|1
1647318060000|2022-03-15 04:21:00|9744.8|9736.8|9745.2|9737.2|9745.2|9737.2|9744.8|9736.8|1
1647318080000|2022-03-15 04:21:20|9744.8|9736.8|9741.7|9733.7|9744.8|9736.8|9741.7|9733.7|3
1647318090000|2022-03-15 04:21:30|9739.3|9731.3|9740.7|9732.7|9741.3|9733.3|9738.8|9730.8|4
1647318100000|2022-03-15 04:21:40|9740.4|9732.4|9739.3|9731.3|9741.3|9733.3|9739.3|9731.3|3
1647318120000|2022-03-15 04:22:00|9739.4|9731.4|9739.3|9731.3|9739.4|9731.4|9739.3|9731.3|1
1647318130000|2022-03-15 04:22:10|9739.8|9731.8|9745|9737|9746.3|9738.3|9738|9730|15
1647318140000|2022-03-15 04:22:20|9745.7|9737.7|9745.7|9737.7|9745.7|9737.7|9744.3|9736.3|0
1647318150000|2022-03-15 04:22:30|9744.4|9736.4|9742.8|9734.8|9744.4|9736.4|9742.8|9734.8|0
1647318160000|2022-03-15 04:22:40|9741.7|9733.7|9741.3|9733.3|9741.7|9733.7|9740.7|9732.7|4
1647318170000|2022-03-15 04:22:50|9741.9|9733.9|9741.7|9733.7|9743.7|9735.7|9739.7|9731.7|1
1647318180000|2022-03-15 04:23:00|9741.6|9733.6|9741.7|9733.7|9743.2|9735.2|9741.2|9733.2|0
1647318190000|2022-03-15 04:23:10|9742.5|9734.5|9742.5|9734.5|9743|9735|9742.5|9734.5|2
1647318200000|2022-03-15 04:23:20|9742.2|9734.2|9743.7|9735.7|9744.8|9736.8|9742.2|9734.2|0
1647318210000|2022-03-15 04:23:30|9744.5|9736.5|9744.5|9736.5|9744.5|9736.5|9744.5|9736.5|2
1647318220000|2022-03-15 04:23:40|9744.6|9736.6|9740.1|9732.1|9744.7|9736.7|9739.9|9731.9|33
1647318230000|2022-03-15 04:23:50|9741.6|9733.6|9742.1|9734.1|9744.6|9736.6|9739|9731|6
1647318240000|2022-03-15 04:24:00|9742.6|9734.6|9743.6|9735.6|9744.6|9736.6|9742.1|9734.1|1
1647318250000|2022-03-15 04:24:10|9743.1|9735.1|9742.1|9734.1|9743.1|9735.1|9742.1|9734.1|3
1647318270000|2022-03-15 04:24:30|9742.2|9734.2|9742.3|9734.3|9742.5|9734.5|9742.2|9734.2|2
1647318280000|2022-03-15 04:24:40|9743.1|9735.1|9743.6|9735.6|9744.7|9737.9|9741.9|9735.1|1
1647318290000|2022-03-15 04:24:50|9744.1|9736.1|9745.2|9737.2|9745.3|9739.1|9742.3|9736.1|8
1647318300000|2022-03-15 04:25:00|9745.1|9737.1|9742.1|9734.1|9745.1|9737.1|9742.1|9734.1|7
1647318310000|2022-03-15 04:25:10|||||||||1
1647318320000|2022-03-15 04:25:20|9741.6|9733.6|9741.6|9733.6|9741.6|9733.6|9741.6|9733.6|1
1647318330000|2022-03-15 04:25:30|9741.7|9733.7|9749.1|9741.1|9750.1|9742.1|9741.7|9733.7|11
1647318340000|2022-03-15 04:25:40|9748.6|9740.6|9747.6|9739.6|9748.6|9740.6|9747.1|9739.1|1
1647318350000|2022-03-15 04:25:50|9747.1|9739.1|9744.1|9736.1|9747.1|9739.1|9744.1|9736.1|3
1647318360000|2022-03-15 04:26:00|9743.6|9735.6|9743.6|9735.6|9743.6|9735.6|9743.1|9735.1|1
1647318370000|2022-03-15 04:26:10|9743.4|9735.4|9740.6|9732.6|9743.4|9735.4|9739.1|9731.1|4
1647318380000|2022-03-15 04:26:20|9739.5|9731.5|9740.5|9732.5|9740.5|9732.5|9738.3|9730.3|3
1647318390000|2022-03-15 04:26:30|9740.6|9732.6|9740.9|9732.9|9743.5|9735.5|9740.5|9732.5|3
1647318400000|2022-03-15 04:26:40|9740.5|9732.5|9740.5|9732.5|9740.5|9732.5|9740.5|9732.5|0
1647318410000|2022-03-15 04:26:50|9741|9733|9742.1|9734.1|9742.1|9734.1|9741|9733|0
1647318420000|2022-03-15 04:27:00|9742|9734|9742|9734|9742.6|9734.6|9740.6|9732.6|1
1647318430000|2022-03-15 04:27:10|9742.1|9734.1|9747.1|9739.1|9747.6|9739.6|9741.1|9733.1|6
1647318440000|2022-03-15 04:27:20|9746.6|9738.6|9747.2|9739.2|9747.2|9739.2|9746.6|9738.6|2
1647318450000|2022-03-15 04:27:30|9747.6|9739.6|9747.6|9739.6|9747.6|9739.6|9747.6|9739.6|0
1647318460000|2022-03-15 04:27:40|9747.7|9739.7|9749.2|9741.2|9749.2|9741.2|9747.7|9739.7|1
1647318470000|2022-03-15 04:27:50|9748.7|9740.7|9747.2|9739.2|9748.7|9740.7|9747.1|9739.1|0
1647318480000|2022-03-15 04:28:00|9747.1|9739.1|9747.1|9739.1|9747.2|9739.2|9747.1|9739.1|0
1647318490000|2022-03-15 04:28:10|9747.2|9739.2|9748.3|9740.3|9748.3|9740.3|9747.2|9739.2|0
1647318500000|2022-03-15 04:28:20|9747.3|9739.3|9743.7|9735.7|9747.3|9739.5|9743.5|9735.6|5
1647318510000|2022-03-15 04:28:30|9744.1|9736.1|9741.5|9733.5|9744.1|9736.1|9741.5|9733.5|2
1647318520000|2022-03-15 04:28:40|9740.1|9732.1|9729.6|9721.6|9740.1|9733.1|9729.6|9721.6|24
1647318530000|2022-03-15 04:28:50|9730.6|9722.6|9728.2|9720.2|9731.6|9723.6|9727.1|9719.1|13
1647318540000|2022-03-15 04:29:00|9728.6|9720.6|9728.5|9720.5|9729.1|9721.1|9726.9|9718.9|9
1647318550000|2022-03-15 04:29:10|9728.9|9720.9|9727|9719|9733.1|9725.1|9725.5|9717.5|18
1647318560000|2022-03-15 04:29:20|9726.6|9718.6|9731|9723|9731.5|9723.5|9725.4|9717.4|5
1647318570000|2022-03-15 04:29:30|9731.6|9723.6|9730|9722|9731.6|9723.6|9730|9722|1
1647318580000|2022-03-15 04:29:40|9730.4|9722.4|9731|9723|9731.5|9723.5|9730.4|9722.4|7
1647318590000|2022-03-15 04:29:50|9728.8|9720.8|9725.5|9717.5|9728.8|9720.8|9725|9717|5
1647318600000|2022-03-15 04:30:00|9725.9|9717.9|9727.8|9719.8|9728|9720|9725.9|9717.9|1
1647318610000|2022-03-15 04:30:10|9728.2|9720.2|9731.9|9723.9|9734|9726|9728.2|9720.2|14
1647318620000|2022-03-15 04:30:20|9730.5|9722.5|9727.9|9719.9|9730.5|9722.5|9727.9|9719.9|3
1647318630000|2022-03-15 04:30:30|9727.8|9719.8|9728.4|9720.4|9728.4|9720.4|9727.4|9719.4|2
1647318640000|2022-03-15 04:30:40|9728.3|9720.3|9719.1|9711.1|9728.3|9720.3|9719.1|9711.1|16
1647318650000|2022-03-15 04:30:50|9719.2|9711.2|9718|9710|9722.7|9715.3|9718|9710|18
1647318660000|2022-03-15 04:31:00|9718.1|9710.1|9710.6|9702.6|9719.5|9711.5|9707.5|9699.5|40
1647318670000|2022-03-15 04:31:10|9710.5|9702.5|9713.9|9705.9|9715.6|9707.6|9709.6|9701.6|20
1647318680000|2022-03-15 04:31:20|9714.4|9706.4|9712.7|9704.7|9715.8|9707.8|9711.9|9703.9|5
1647318690000|2022-03-15 04:31:30|9713.2|9705.2|9710.2|9702.2|9714.2|9706.2|9709.2|9701.2|16
1647318700000|2022-03-15 04:31:40|9710.7|9702.7|9709.2|9701.2|9710.8|9702.8|9708.7|9700.7|2
1647318710000|2022-03-15 04:31:50|9708.7|9700.7|9708.7|9700.7|9709.4|9702.5|9705.7|9699.2|3
1647318720000|2022-03-15 04:32:00|9708.8|9700.8|9711.7|9703.7|9711.9|9705.1|9708.8|9700.8|8
1647318730000|2022-03-15 04:32:10|9711.9|9703.9|9717.3|9709.3|9717.3|9711.1|9710.1|9703.9|18
1647318740000|2022-03-15 04:32:20|9716.9|9708.9|9711.3|9703.3|9716.9|9708.9|9711.3|9703.3|19
1647318750000|2022-03-15 04:32:30|9711.8|9703.8|9710.8|9702.8|9712.3|9704.3|9710.8|9702.8|5
1647318760000|2022-03-15 04:32:40|9708.3|9704.3|9710.6|9702.6|9711.5|9704.3|9708.3|9701.3|7
1647318770000|2022-03-15 04:32:50|9710.1|9702.1|9709.7|9701.7|9710.1|9702.1|9709.1|9701.1|3
1647318780000|2022-03-15 04:33:00|9709.8|9701.8|9715.5|9707.5|9715.5|9707.5|9709.8|9701.8|10
1647318790000|2022-03-15 04:33:10|9715.7|9707.7|9718|9710|9722.2|9714.2|9713.7|9705.7|14
1647318800000|2022-03-15 04:33:20|9717.4|9709.4|9715.7|9707.7|9719.2|9711.5|9713.2|9705.2|18
1647318810000|2022-03-15 04:33:30|9715.8|9707.8|9720.7|9712.7|9721.2|9713.2|9715.7|9707.7|6
1647318820000|2022-03-15 04:33:40|9719.7|9711.7|9722.2|9714.2|9723|9715|9719.7|9711.7|1
1647318830000|2022-03-15 04:33:50|9721.7|9713.7|9721.2|9713.2|9723.8|9715.8|9721.2|9713.2|8
1647318840000|2022-03-15 04:34:00|9720.4|9712.4|9717.4|9709.4|9720.4|9712.4|9715.8|9707.8|10
1647318850000|2022-03-15 04:34:10|9717.7|9709.7|9718.3|9710.3|9718.5|9710.5|9717.7|9709.7|3
1647318860000|2022-03-15 04:34:20|9718.7|9710.7|9718.4|9710.4|9718.9|9710.9|9718.3|9710.3|0
1647318870000|2022-03-15 04:34:30|9718.3|9710.3|9716.7|9708.7|9718.8|9710.8|9715.2|9707.2|10
1647318880000|2022-03-15 04:34:40|9717.2|9709.2|9716.7|9708.7|9717.2|9709.2|9716.2|9708.2|3
1647318890000|2022-03-15 04:34:50|9716.6|9708.6|9721.2|9713.2|9721.7|9713.7|9713.7|9705.7|15
1647318900000|2022-03-15 04:35:00|9721.6|9713.6|9720.7|9712.7|9721.7|9713.7|9720.7|9712.7|1
1647318910000|2022-03-15 04:35:10|9720.3|9712.3|9721.2|9713.2|9722.2|9714.2|9717.9|9712.3|0
1647318920000|2022-03-15 04:35:20|9721.3|9713.3|9720.6|9712.6|9721.6|9713.6|9720.6|9712.6|2
1647318930000|2022-03-15 04:35:30|9720.2|9712.2|9725.8|9717.8|9728.3|9720.3|9720.2|9712.2|15
1647318940000|2022-03-15 04:35:40|9725.3|9717.3|9726.8|9718.8|9728.8|9720.8|9724.5|9717.3|6
1647318950000|2022-03-15 04:35:50|9726.7|9718.7|9720.3|9712.3|9726.7|9718.7|9719.8|9711.8|14
1647318960000|2022-03-15 04:36:00|9721.8|9713.8|9722.7|9714.7|9724.8|9716.8|9719.9|9711.9|5
1647318970000|2022-03-15 04:36:10|9722.8|9714.8|9727.3|9719.3|9728.3|9720.3|9722.7|9714.7|4
1647318980000|2022-03-15 04:36:20|9728.3|9720.3|9725.7|9717.7|9728.3|9720.3|9725.4|9717.4|7
1647318990000|2022-03-15 04:36:30|9725.3|9717.3|9731.9|9723.9|9734.4|9727.1|9725.3|9717.3|22
1647319000000|2022-03-15 04:36:40|9731.4|9723.4|9726.5|9718.5|9731.4|9723.4|9724.7|9716.7|11
1647319010000|2022-03-15 04:36:50|9726.4|9718.4|9719.9|9711.9|9726.4|9718.4|9719.1|9711.1|11
1647319020000|2022-03-15 04:37:00|9720|9712|9721.4|9713.4|9721.7|9713.7|9720|9712|3
1647319030000|2022-03-15 04:37:10|9720.6|9712.6|9721.4|9713.4|9721.5|9713.5|9720|9712|0
1647319040000|2022-03-15 04:37:20|9721|9713|9727|9719|9727.5|9719.5|9721|9713|6
1647319050000|2022-03-15 04:37:30|9726.5|9718.5|9731.6|9723.6|9734|9726|9726.5|9718.5|7
1647319060000|2022-03-15 04:37:40|9732.1|9724.1|9734.1|9726.1|9734.1|9728|9732|9724|3
1647319070000|2022-03-15 04:37:50|9732|9728|9731|9723|9734.1|9728|9731|9723|4
1647319080000|2022-03-15 04:38:00|9730.9|9722.9|9730.6|9722.6|9730.9|9722.9|9730.1|9722.1|1
1647319090000|2022-03-15 04:38:10|9730.7|9722.7|9728.9|9720.9|9730.7|9722.7|9727.1|9719.1|10
1647319100000|2022-03-15 04:38:20|9728.8|9720.8|9729|9721|9729|9721|9726.5|9718.5|0
1647319110000|2022-03-15 04:38:30|9728.5|9720.5|9727.4|9719.4|9729|9721|9724.5|9716.5|3
1647319120000|2022-03-15 04:38:40|9727|9719|9727.1|9719.1|9728.6|9720.6|9725.3|9717.3|4
1647319130000|2022-03-15 04:38:50|9727.6|9719.6|9727.1|9719.1|9727.6|9719.6|9726|9718|1
1647319140000|2022-03-15 04:39:00|9727.2|9719.2|9727.2|9719.2|9727.2|9719.2|9727.1|9719.1|1
1647319150000|2022-03-15 04:39:10|9728.5|9720.5|9727.5|9719.5|9729|9721|9726.5|9718.5|1
1647319160000|2022-03-15 04:39:20|9727.4|9719.4|9725.5|9717.5|9727.4|9719.4|9724.5|9716.5|3
1647319170000|2022-03-15 04:39:30|9724.5|9716.5|9727.2|9719.2|9727.2|9719.2|9724.5|9716.5|3
1647319180000|2022-03-15 04:39:40|9736.4|9728.4|9733.5|9725.5|9736.6|9728.6|9731.6|9725.5|25
1647319190000|2022-03-15 04:39:50|9733|9725|9731.6|9723.6|9733|9725|9731.5|9723.5|3
1647319200000|2022-03-15 04:40:00|9731.5|9723.5|9727.5|9719.5|9732.1|9724.1|9722.8|9716.4|13
1647319210000|2022-03-15 04:40:10|9727.9|9719.9|9728.6|9720.6|9730.4|9722.4|9727.9|9719.9|1
1647319220000|2022-03-15 04:40:20|9729.1|9721.1|9729.1|9721.1|9729.1|9721.1|9728.5|9720.5|0
1647319230000|2022-03-15 04:40:30|9728.1|9720.1|9726.9|9718.9|9728.1|9720.1|9726.6|9718.6|0
1647319240000|2022-03-15 04:40:40|9726.6|9718.6|9726.1|9718.1|9726.7|9718.7|9725|9717|3
1647319250000|2022-03-15 04:40:50|9726.3|9718.3|9725.6|9717.6|9727.3|9719.3|9725.6|9717.6|2
1647319260000|2022-03-15 04:41:00|9725.7|9717.7|9726.7|9718.7|9726.7|9718.7|9725.7|9717.7|1
1647319270000|2022-03-15 04:41:10|9726.6|9718.6|9726.7|9718.7|9726.7|9718.7|9725.6|9717.6|0
1647319280000|2022-03-15 04:41:20|9726.5|9718.5|9726.1|9718.1|9726.5|9718.5|9726.1|9718.1|0
1647319290000|2022-03-15 04:41:30|9726.7|9718.7|9726.1|9718.1|9726.7|9718.7|9726.1|9718.1|0
1647319300000|2022-03-15 04:41:40|9726.2|9718.2|9726.7|9718.7|9726.7|9718.7|9726.2|9718.2|1
1647319310000|2022-03-15 04:41:50|9726.6|9718.6|9726.6|9718.6|9726.7|9718.7|9726.6|9718.6|1
1647319320000|2022-03-15 04:42:00|9726.7|9718.7|9726.7|9718.7|9727.2|9719.2|9726.1|9718.1|2
1647319330000|2022-03-15 04:42:10|9726.6|9718.6|9726.6|9718.6|9726.7|9718.7|9726.6|9718.6|0
1647319340000|2022-03-15 04:42:20|9726.1|9718.1|9726.6|9718.6|9726.6|9718.6|9725.8|9717.8|2
1647319350000|2022-03-15 04:42:30|9726.7|9718.7|9726.6|9718.6|9727.1|9719.1|9726.1|9718.1|1
1647319370000|2022-03-15 04:42:50|9726.7|9718.7|9728.1|9720.1|9730.6|9722.6|9726.7|9718.7|7
1647319380000|2022-03-15 04:43:00|9728.6|9720.6|9723.4|9715.4|9728.7|9722.4|9720.4|9712.4|10
1647319390000|2022-03-15 04:43:10|9722.5|9714.5|9720.9|9712.9|9726.2|9718.2|9720.1|9712.4|7
1647319400000|2022-03-15 04:43:20|9721.4|9713.4|9721.9|9713.9|9721.9|9713.9|9720.4|9712.4|1
1647319410000|2022-03-15 04:43:30|9721.5|9713.5|9722.4|9714.4|9724.4|9716.4|9720.9|9712.9|2
1647319420000|2022-03-15 04:43:40|9722.5|9714.5|9720.9|9712.9|9724.4|9716.4|9720.9|9712.9|1
1647319430000|2022-03-15 04:43:50|9721.4|9713.4|9718.8|9714.8|9722.3|9714.8|9718.4|9712.9|0
1647319440000|2022-03-15 04:44:00|9718.4|9714.4|9720.9|9712.9|9722.3|9715.2|9718.4|9712.9|3
1647319450000|2022-03-15 04:44:10|9724.9|9716.9|9722.9|9714.9|9726.9|9718.9|9721.9|9713.9|13
1647319460000|2022-03-15 04:44:20|9722.7|9714.7|9721.5|9713.5|9722.7|9714.7|9720.4|9712.4|0
1647319470000|2022-03-15 04:44:30|9720.5|9712.5|9720|9712|9720.5|9712.5|9718.4|9710.4|3
1647319480000|2022-03-15 04:44:40|9720.5|9712.5|9721.6|9713.6|9722|9714|9720.2|9712.2|3
1647319490000|2022-03-15 04:44:50|9721.5|9713.5|9721.1|9713.1|9722|9714|9720.5|9712.5|0
1647319500000|2022-03-15 04:45:00|9721.5|9713.5|9723.4|9715.4|9723.5|9715.5|9720.5|9712.5|8
1647319510000|2022-03-15 04:45:10|9723|9715|9725.5|9717.5|9725.5|9717.5|9722|9714|12
1647319520000|2022-03-15 04:45:20|9725.4|9717.4|9725|9717|9727|9719.2|9722|9714|24
1647319530000|2022-03-15 04:45:30|9723.1|9715.1|9722.2|9714.2|9723.1|9715.1|9721.7|9713.7|3
1647319540000|2022-03-15 04:45:40|9722.1|9714.1|9719.4|9711.4|9722.1|9714.1|9716.4|9708.4|12
1647319550000|2022-03-15 04:45:50|9719.2|9711.2|9714.8|9706.8|9719.4|9711.4|9713.3|9705.3|17
1647319560000|2022-03-15 04:46:00|9714.4|9706.4|9711.9|9703.9|9714.4|9706.8|9709.8|9701.8|7
1647319570000|2022-03-15 04:46:10|9712|9704|9711|9703|9713|9705|9711|9703|6
1647319580000|2022-03-15 04:46:20|9710.9|9702.9|9706|9698|9711|9703|9706|9698|12
1647319590000|2022-03-15 04:46:30|9705.9|9697.9|9698.8|9690.8|9705.9|9697.9|9697.3|9689.3|30
1647319600000|2022-03-15 04:46:40|9698.4|9690.4|9694.9|9686.9|9698.8|9691|9693.6|9685.6|24
1647319610000|2022-03-15 04:46:50|9695.3|9687.3|9693.5|9685.5|9698.3|9690.3|9693.5|9685.5|17
1647319620000|2022-03-15 04:47:00|9693.1|9685.1|9690.9|9682.9|9696.3|9688.3|9689.8|9681.8|25
1647319630000|2022-03-15 04:47:10|9690.8|9682.8|9690.3|9682.3|9691.7|9683.7|9687.9|9679.9|41
1647319640000|2022-03-15 04:47:20|9690.7|9682.7|9695.2|9687.2|9695.8|9687.8|9690.7|9682.7|9
1647319650000|2022-03-15 04:47:30|9694.8|9686.8|9695.3|9687.3|9696.8|9689.4|9693.4|9686.8|11
1647319660000|2022-03-15 04:47:40|9694.8|9686.8|9691.8|9683.8|9694.8|9688|9690|9683.8|14
1647319670000|2022-03-15 04:47:50|9691.9|9683.9|9691.8|9683.8|9694.8|9686.8|9691.8|9683.8|4
1647319680000|2022-03-15 04:48:00|9692.7|9684.7|9695.3|9687.3|9696.3|9688.3|9692.7|9684.7|4
1647319690000|2022-03-15 04:48:10|9693.3|9685.3|9695.3|9687.3|9695.4|9687.4|9693.3|9685.3|3
1647319700000|2022-03-15 04:48:20|9695.4|9687.4|9695.8|9687.8|9697.2|9689.2|9695.4|9687.4|5
1647319710000|2022-03-15 04:48:30|9696.8|9688.8|9700|9692|9700|9692|9696.8|9688.8|7
1647319720000|2022-03-15 04:48:40|9697.4|9689.4|9698.9|9690.9|9700.4|9692.4|9697.4|9689.4|3
1647319730000|2022-03-15 04:48:50|9699|9691|9699.6|9691.6|9700|9692|9699|9691|2
1647319740000|2022-03-15 04:49:00|9700.4|9692.4|9700|9692|9701.1|9693.1|9700|9692|4
1647319750000|2022-03-15 04:49:10|9700.2|9692.2|9700|9692|9700.6|9692.6|9700|9692|2
1647319760000|2022-03-15 04:49:20|9700.5|9692.5|9700.9|9692.9|9701|9693|9700.5|9692.5|2
1647319770000|2022-03-15 04:49:30|9700.8|9692.8|9707|9699|9707|9699|9700.4|9692.4|18
1647319780000|2022-03-15 04:49:40|9706.9|9698.9|9706.4|9698.4|9707.4|9699.4|9703.9|9695.9|8
1647319790000|2022-03-15 04:49:50|9706.5|9698.5|9707.7|9699.7|9708.3|9700.3|9705.5|9697.5|7
1647319800000|2022-03-15 04:50:00|9708.2|9700.2|9706.1|9698.1|9713|9705|9706|9698|15
1647319810000|2022-03-15 04:50:10|9706|9698|9693.3|9685.3|9706|9698|9691.4|9683.4|19
1647319820000|2022-03-15 04:50:20|9693.5|9685.5|9686.3|9678.3|9694.3|9686.3|9686.1|9678.1|13
1647319830000|2022-03-15 04:50:30|9686.7|9678.7|9696.3|9688.3|9696.3|9688.3|9686.7|9678.7|11
1647319840000|2022-03-15 04:50:40|9696.2|9688.2|9687|9679|9696.7|9688.7|9687|9679|9
1647319850000|2022-03-15 04:50:50|9687.5|9679.5|9684.1|9676.1|9687.5|9679.5|9678|9670|59
1647319860000|2022-03-15 04:51:00|9684.5|9676.5|9684|9676|9686.2|9678.2|9684|9676|17
1647319870000|2022-03-15 04:51:10|9683.9|9675.9|9681.6|9673.6|9683.9|9675.9|9681|9673|11
1647319880000|2022-03-15 04:51:20|9681.7|9673.7|9686.6|9678.6|9686.6|9678.6|9681.7|9673.7|5
1647319890000|2022-03-15 04:51:30|9686.7|9678.7|9685.1|9677.1|9686.7|9678.7|9684.6|9676.6|4
1647319900000|2022-03-15 04:51:40|9686|9678|9685.8|9677.8|9686.4|9678.4|9684.6|9676.6|3
1647319910000|2022-03-15 04:51:50|9686.6|9678.6|9697.1|9689.1|9697.1|9689.1|9685.7|9677.7|18
1647319920000|2022-03-15 04:52:00|9696.7|9688.7|9696|9688|9696.7|9688.7|9691.8|9683.8|12
1647319930000|2022-03-15 04:52:10|9695.4|9687.4|9695.5|9687.5|9696|9688|9694.2|9686.2|3
1647319940000|2022-03-15 04:52:20|9695.7|9687.7|9696.1|9688.1|9696.6|9688.6|9694.1|9686.1|6
1647319950000|2022-03-15 04:52:30|9695|9687|9694|9686|9695|9687|9694|9686|2
1647319960000|2022-03-15 04:52:40|9694.5|9686.5|9694.7|9686.7|9694.7|9686.7|9694.5|9686.5|0
1647319970000|2022-03-15 04:52:50|9695.2|9687.2|9692.5|9684.5|9695.2|9687.2|9685.5|9677.5|24
1647319980000|2022-03-15 04:53:00|9692.6|9684.6|9693.9|9685.9|9693.9|9685.9|9692.2|9684.2|7
1647319990000|2022-03-15 04:53:10|9693|9685|9693.5|9685.5|9693.5|9685.5|9693|9685|1
1647320000000|2022-03-15 04:53:20|9693.9|9685.9|9690|9682|9693.9|9685.9|9688.1|9680.1|8
1647320010000|2022-03-15 04:53:30|9689.9|9681.9|9690.5|9682.5|9690.5|9682.5|9689.6|9681.6|0
1647320020000|2022-03-15 04:53:40|9690.1|9682.1|9692|9684|9692.5|9684.5|9690|9682|4
1647320030000|2022-03-15 04:53:50|9692.9|9684.9|9699.2|9691.2|9699.2|9691.2|9692.5|9684.5|13
1647320040000|2022-03-15 04:54:00|9699.3|9691.3|9698.5|9690.5|9700.8|9692.8|9698.5|9690.5|4
1647320050000|2022-03-15 04:54:10|9698.7|9690.7|9695.5|9687.5|9699.1|9691.1|9695.5|9687.5|1
1647320060000|2022-03-15 04:54:20|9695|9687|9694.1|9686.1|9695.1|9687.1|9690.4|9683.1|6
1647320070000|2022-03-15 04:54:30|9694|9686|9698.1|9690.1|9698.5|9690.5|9694|9686|2
1647320080000|2022-03-15 04:54:40|9699|9691|9698|9690|9699.5|9691.5|9698|9690|0
1647320090000|2022-03-15 04:54:50|9698.2|9690.2|9698.5|9690.5|9699.5|9691.5|9698|9690|1
1647320100000|2022-03-15 04:55:00|9698.8|9690.8|9698.5|9690.5|9699.5|9691.5|9698.5|9690.5|1
1647320110000|2022-03-15 04:55:10|9699|9691|9698|9690|9699.5|9691.5|9698|9690|3
1647320120000|2022-03-15 04:55:20|9697.9|9689.9|9697.6|9689.6|9697.9|9689.9|9697.5|9689.5|0
1647320130000|2022-03-15 04:55:30|9698|9690|9699.1|9691.1|9700.1|9692.1|9698|9690|2
1647320140000|2022-03-15 04:55:40|9699.2|9691.2|9700.1|9692.1|9701.7|9694.6|9698.6|9691.1|6
1647320150000|2022-03-15 04:55:50|9700|9692|9696.9|9688.9|9701|9693|9695.4|9687.4|11
1647320160000|2022-03-15 04:56:00|9696.1|9688.1|9697|9689|9697|9689|9694.9|9686.9|2
1647320170000|2022-03-15 04:56:10|9696|9688|9696.1|9688.1|9696.1|9688.1|9695.5|9687.5|1
1647320180000|2022-03-15 04:56:20|9696.5|9688.5|9700.5|9692.5|9700.5|9692.5|9696.5|9688.5|8
1647320190000|2022-03-15 04:56:30|9700.6|9692.6|9699.6|9691.6|9700.6|9692.6|9699.6|9691.6|1
1647320200000|2022-03-15 04:56:40|||||||||1
1647320210000|2022-03-15 04:56:50|9701.6|9693.6|9702.2|9694.2|9702.3|9696.6|9700.6|9692.9|6
1647320220000|2022-03-15 04:57:00|9701.7|9693.7|9700.2|9692.2|9702.2|9694.2|9697.1|9689.1|5
1647320230000|2022-03-15 04:57:10|9701.1|9693.1|9701.1|9693.1|9701.1|9693.1|9700.1|9692.1|0
1647320240000|2022-03-15 04:57:20|9701|9693|9697.2|9689.2|9701|9693|9696.8|9688.8|7
1647320250000|2022-03-15 04:57:30|9697.6|9689.6|9699.1|9691.1|9700.1|9692.1|9697.6|9689.6|4
1647320260000|2022-03-15 04:57:40|9699.2|9691.2|9699.6|9691.6|9700.1|9693.7|9697.7|9691.2|2
1647320280000|2022-03-15 04:58:00|9699.2|9691.2|9699.6|9691.6|9699.6|9691.6|9699.2|9691.2|2
1647320290000|2022-03-15 04:58:10|9700|9692|9700|9692|9700|9692|9700|9692|2
1647320300000|2022-03-15 04:58:20|9700.5|9692.5|9700.5|9692.5|9700.5|9692.5|9700.5|9692.5|0
1647320310000|2022-03-15 04:58:30|9700.4|9692.4|9700|9692|9700.4|9692.4|9700|9692|2
1647320320000|2022-03-15 04:58:40|9699.5|9691.5|9694.1|9686.1|9699.5|9691.5|9694.1|9686.1|1
1647320330000|2022-03-15 04:58:50|9694|9686|9690.6|9682.6|9694|9686|9689.6|9681.6|11
1647320340000|2022-03-15 04:59:00|9691.1|9683.1|9690.1|9682.1|9691.1|9683.1|9689.6|9681.6|1
1647320350000|2022-03-15 04:59:10|9689.6|9681.6|9696.1|9688.1|9696.1|9688.1|9689.6|9681.6|8
1647320360000|2022-03-15 04:59:20|9693.6|9685.6|9695.6|9687.6|9696.1|9688.1|9693.6|9685.6|4
1647320370000|2022-03-15 04:59:30|9694.6|9686.6|9695.6|9687.6|9696|9688|9694.6|9686.6|2
1647320380000|2022-03-15 04:59:40|9695.5|9687.5|9695.6|9687.6|9695.6|9687.6|9695.5|9687.5|0
1647320390000|2022-03-15 04:59:50|9695.5|9687.5|9693.6|9685.6|9695.5|9687.5|9693.6|9685.6|3
1647320400000|2022-03-15 05:00:00|9694.1|9686.1|9698.2|9690.2|9699.2|9691.2|9694.1|9686.1|26
1647320410000|2022-03-15 05:00:10|9699.2|9691.2|9696.7|9688.7|9699.2|9691.2|9696.7|9688.7|1
1647320420000|2022-03-15 05:00:20|9696.6|9688.6|9698.1|9690.1|9703.1|9695.1|9696.6|9688.6|14
1647320430000|2022-03-15 05:00:30|9698.2|9690.2|9699.1|9691.1|9699.1|9691.1|9698.2|9690.2|1
1647320440000|2022-03-15 05:00:40|9698.6|9690.6|9699.1|9691.1|9699.1|9691.1|9698.6|9690.6|3
1647320450000|2022-03-15 05:00:50|9698.7|9690.7|9698|9690|9700|9692|9698|9690|2
1647320460000|2022-03-15 05:01:00|9698.7|9690.7|9697.1|9689.1|9699|9691|9697.1|9689.1|3
1647320470000|2022-03-15 05:01:10|9696.5|9688.5|9697.1|9689.1|9698.6|9690.6|9696.5|9688.5|1
1647320480000|2022-03-15 05:01:20|9697.5|9689.5|9695.4|9687.4|9697.5|9689.5|9695.4|9687.4|2
1647320490000|2022-03-15 05:01:30|9695|9687|9695.5|9687.5|9695.6|9687.6|9695|9687|1
1647320500000|2022-03-15 05:01:40|9695.6|9687.6|9695|9687|9695.6|9689.9|9693.9|9687|3
1647320510000|2022-03-15 05:01:50|9695.5|9687.5|9695.5|9687.5|9695.5|9687.5|9695.5|9687.5|0
1647320520000|2022-03-15 05:02:00|9696.5|9688.5|9693.9|9685.9|9697.4|9689.4|9692.9|9684.9|6
1647320530000|2022-03-15 05:02:10|9694|9686|9699.1|9691.1|9704.5|9696.5|9693.9|9685.9|16
1647320540000|2022-03-15 05:02:20|9698.7|9690.7|9696.9|9692.9|9702|9694|9696.9|9690.6|1
1647320550000|2022-03-15 05:02:30|9698.6|9690.6|9697.1|9689.1|9698.7|9690.7|9697.1|9689.1|2
1647320560000|2022-03-15 05:02:40|9697.6|9689.6|9697.7|9689.7|9698.2|9690.2|9697.6|9689.6|0
1647320570000|2022-03-15 05:02:50|9697.6|9689.6|9692.1|9684.1|9697.6|9689.6|9692.1|9684.1|13
1647320580000|2022-03-15 05:03:00|9693.5|9685.5|9693.5|9685.5|9693.5|9685.5|9692.1|9684.1|1
1647320590000|2022-03-15 05:03:10|9693.4|9685.4|9696.1|9688.1|9696.9|9688.9|9693|9685|2
1647320600000|2022-03-15 05:03:20|9696|9688|9695.6|9687.6|9697.1|9689.4|9693.4|9687|3
1647320610000|2022-03-15 05:03:30|9696|9688|9693.5|9685.5|9696|9688|9692.5|9684.5|1
1647320620000|2022-03-15 05:03:40|9693|9685|9686.3|9678.3|9693.5|9685.5|9685.7|9677.7|40
1647320630000|2022-03-15 05:03:50|9687.1|9679.1|9687.3|9679.3|9688.4|9680.4|9686.2|9678.2|14
1647320640000|2022-03-15 05:04:00|9687.7|9679.7|9687.8|9679.8|9689.3|9681.3|9687.3|9679.3|1
1647320650000|2022-03-15 05:04:10|9688.2|9680.2|9688.8|9680.8|9690|9682|9687.3|9679.3|8
1647320660000|2022-03-15 05:04:20|9688.9|9680.9|9686.8|9678.8|9688.9|9680.9|9686.8|9678.8|5
1647320670000|2022-03-15 05:04:30|9686.9|9678.9|9686.8|9678.8|9686.9|9680.5|9684.5|9677.9|1
1647320680000|2022-03-15 05:04:40|9685.8|9677.8|9684.3|9676.3|9685.9|9679.6|9681.9|9675.8|5
1647320690000|2022-03-15 05:04:50|9684.8|9676.8|9686.3|9678.3|9686.3|9678.3|9683|9675|7
1647320700000|2022-03-15 05:05:00|9685.8|9677.8|9684.3|9676.3|9686.3|9678.3|9684.3|9676.3|1
1647320710000|2022-03-15 05:05:10|9684.8|9676.8|9684.3|9676.3|9685.9|9677.9|9684.3|9676.3|2
1647320720000|2022-03-15 05:05:20|9683.3|9675.3|9682.2|9674.2|9683.3|9675.8|9679.8|9672.8|12
1647320730000|2022-03-15 05:05:30|9682.9|9674.9|9688.4|9680.4|9688.4|9680.4|9682.9|9674.9|10
1647320740000|2022-03-15 05:05:40|9688.3|9680.3|9689.4|9681.4|9689.4|9681.4|9687.8|9679.8|5
1647320750000|2022-03-15 05:05:50|9689.2|9681.2|9689.3|9681.3|9691.4|9683.4|9688.3|9680.3|1
1647320760000|2022-03-15 05:06:00|9688.4|9680.4|9687.3|9679.3|9688.4|9680.4|9686.8|9678.8|1
1647320770000|2022-03-15 05:06:10|9687.8|9679.8|9688.3|9680.3|9688.3|9680.3|9687.8|9679.8|1
1647320780000|2022-03-15 05:06:20|9688.4|9680.4|9689.3|9681.3|9689.8|9681.8|9688.4|9680.4|4
1647320790000|2022-03-15 05:06:30|9689.4|9681.4|9686.4|9678.4|9689.4|9681.4|9684.3|9676.3|11
1647320800000|2022-03-15 05:06:40|9686.3|9678.3|9685.2|9677.2|9686.3|9678.3|9684.3|9676.3|1
1647320810000|2022-03-15 05:06:50|9684.9|9676.9|9685.2|9677.2|9686.3|9678.3|9683.8|9675.8|5
1647320820000|2022-03-15 05:07:00|9685.1|9677.1|9689.8|9681.8|9689.8|9681.8|9684.2|9676.2|7
1647320830000|2022-03-15 05:07:10|9690.7|9682.7|9683.2|9675.2|9691.2|9683.2|9682.2|9674.2|13
1647320840000|2022-03-15 05:07:20|9682.7|9674.7|9675.7|9667.7|9683.2|9675.2|9675.7|9667.7|24
1647320850000|2022-03-15 05:07:30|9675.5|9667.5|9681.5|9673.5|9681.5|9675.3|9674.5|9666.5|48
1647320860000|2022-03-15 05:07:40|9682.3|9674.3|9684|9676|9685.5|9677.5|9682.3|9674.3|17
1647320870000|2022-03-15 05:07:50|9684.1|9676.1|9685.1|9677.1|9685.4|9677.4|9683.9|9675.9|7
1647320880000|2022-03-15 05:08:00|9685.5|9677.5|9687.4|9679.4|9687.4|9679.7|9683.7|9676.9|12
1647320890000|2022-03-15 05:08:10|9687.6|9679.6|9696.5|9688.5|9696.5|9688.5|9687.4|9679.4|24
1647320900000|2022-03-15 05:08:20|9696.6|9688.6|9706.8|9698.8|9716.1|9708.1|9694.4|9686.4|44
1647320910000|2022-03-15 05:08:30|9706|9698|9706|9698|9707.9|9700.3|9701.4|9693.4|8
1647320920000|2022-03-15 05:08:40|9706.9|9698.9|9708.5|9700.5|9709.9|9702.9|9706.1|9698.9|11
1647320930000|2022-03-15 05:08:50|9709|9701|9708.9|9700.9|9709.9|9701.9|9708.4|9700.4|2
1647320940000|2022-03-15 05:09:00|9709|9701|9701.7|9693.7|9709.4|9701.4|9699.3|9692.4|16
1647320950000|2022-03-15 05:09:10|9703|9695|9706.3|9698.3|9708.9|9700.9|9703|9695|6
1647320960000|2022-03-15 05:09:20|9706.6|9698.6|9699.9|9691.9|9706.9|9698.9|9696.6|9688.6|9
1647320970000|2022-03-15 05:09:30|9699.8|9691.8|9700.4|9692.4|9701.2|9693.2|9699.8|9691.8|2
1647320980000|2022-03-15 05:09:40|9700.3|9692.3|9706.9|9698.9|9707.4|9699.4|9700|9692|6
1647320990000|2022-03-15 05:09:50|9707|9699|9704.9|9696.9|9708|9700|9704.9|9696.9|3
1647321000000|2022-03-15 05:10:00|9704.4|9696.4|9704.9|9696.9|9704.9|9696.9|9704.4|9696.4|1
1647321010000|2022-03-15 05:10:10|9706|9698|9703.1|9695.1|9706.5|9698.5|9703.1|9695.1|18
1647321020000|2022-03-15 05:10:20|9702.1|9694.1|9701.5|9693.5|9702.6|9694.6|9701|9693|4
1647321030000|2022-03-15 05:10:30|9703.6|9695.6|9699.5|9691.5|9703.6|9695.6|9699.5|9691.5|6
1647321040000|2022-03-15 05:10:40|9699.6|9691.6|9700.3|9692.3|9701.6|9693.6|9699|9691|8
1647321050000|2022-03-15 05:10:50|9699.4|9691.4|9689.4|9681.4|9699.5|9691.5|9688.5|9680.5|21
1647321060000|2022-03-15 05:11:00|9689|9681|9694.4|9686.4|9699.9|9691.9|9688.1|9680.1|15
1647321070000|2022-03-15 05:11:10|9694.8|9686.8|9704.9|9696.9|9704.9|9696.9|9691.5|9683.5|14
1647321080000|2022-03-15 05:11:20|9704.4|9696.4|9701.5|9693.5|9704.9|9696.9|9701.5|9693.5|14
1647321090000|2022-03-15 05:11:30|9699.3|9695.3|9699.5|9691.5|9700.7|9695.3|9694.9|9686.9|7
1647321100000|2022-03-15 05:11:40|9699.3|9691.3|9690|9682|9699.3|9691.3|9690|9682|12
1647321110000|2022-03-15 05:11:50|9688.9|9680.9|9690.4|9682.4|9691.9|9683.9|9687.6|9679.6|5
1647321120000|2022-03-15 05:12:00|9690.6|9682.6|9693.5|9685.5|9693.5|9685.5|9690.4|9682.4|1
1647321130000|2022-03-15 05:12:10|9693.4|9685.4|9693.3|9685.3|9693.4|9685.4|9691.9|9683.9|3
1647321140000|2022-03-15 05:12:20|9693.4|9685.4|9688.3|9680.3|9693.4|9685.4|9686.5|9680|5
1647321150000|2022-03-15 05:12:30|9687.8|9679.8|9689.3|9681.3|9690.8|9682.8|9687.8|9679.8|1
1647321160000|2022-03-15 05:12:40|9688.9|9680.9|9690.2|9682.2|9690.8|9682.8|9686.8|9678.8|8
1647321170000|2022-03-15 05:12:50|9690.3|9682.3|9690.3|9682.3|9691.8|9683.8|9690.3|9682.3|11
1647321180000|2022-03-15 05:13:00|9686.8|9678.8|9685.9|9677.9|9687.4|9679.4|9685.4|9677.4|6
1647321190000|2022-03-15 05:13:10|9687|9679|9687.3|9679.3|9687.8|9679.8|9686.8|9678.8|1
1647321200000|2022-03-15 05:13:20|9689|9681|9689.8|9681.8|9694.2|9686.2|9688.8|9680.8|10
1647321210000|2022-03-15 05:13:30|9689.6|9681.6|9687.4|9679.4|9689.9|9681.9|9687.4|9679.4|3
1647321220000|2022-03-15 05:13:40|9687.5|9679.5|9687.3|9679.3|9688.4|9680.4|9687.3|9679.3|2
1647321230000|2022-03-15 05:13:50|9688.4|9680.4|9681|9673|9688.4|9680.4|9681|9673|15
1647321240000|2022-03-15 05:14:00|9683|9675|9679.5|9671.5|9683|9675|9678.9|9670.9|7
1647321250000|2022-03-15 05:14:10|9678.9|9670.9|9672.6|9664.6|9679.5|9671.5|9672.5|9664.5|30
1647321260000|2022-03-15 05:14:20|9672.7|9664.7|9674|9666|9675.9|9669.9|9667.4|9659.4|28
1647321270000|2022-03-15 05:14:30|9674.4|9666.4|9677.5|9669.5|9677.5|9669.5|9673.4|9665.4|5
1647321280000|2022-03-15 05:14:40|9678.4|9670.4|9674.5|9666.5|9678.9|9670.9|9673.5|9666.1|22
1647321290000|2022-03-15 05:14:50|9674|9666|9666.3|9658.3|9674|9666|9657.8|9652.4|101
1647321300000|2022-03-15 05:15:00|9667.9|9659.9|9667.3|9659.3|9668.3|9660.3|9662.1|9655.9|24
1647321310000|2022-03-15 05:15:10|9667.8|9659.8|9668.8|9660.8|9673.3|9665.3|9667.8|9659.8|19
1647321320000|2022-03-15 05:15:20|9668.6|9660.6|9652.1|9644.1|9668.6|9660.6|9651.1|9643.1|60
1647321330000|2022-03-15 05:15:30|9652|9644|9650.2|9642.2|9658.1|9650.1|9650.2|9642.2|19
1647321340000|2022-03-15 05:15:40|9651|9643|9639.5|9631.5|9651.7|9643.7|9638.6|9630.6|39
1647321350000|2022-03-15 05:15:50|9639.4|9631.4|9642.3|9634.3|9643.8|9635.8|9637.3|9629.3|47
1647321360000|2022-03-15 05:16:00|9642.6|9634.6|9645.2|9637.2|9647.8|9639.8|9642.6|9634.6|39
1647321370000|2022-03-15 05:16:10|9644.8|9636.8|9649.5|9641.5|9651.6|9643.6|9642.6|9634.6|30
1647321380000|2022-03-15 05:16:20|9650.3|9642.3|9645.5|9637.5|9652.7|9644.7|9645.5|9637.5|18
1647321390000|2022-03-15 05:16:30|9644.9|9636.9|9645.5|9637.5|9645.5|9637.5|9643.4|9635.4|4
1647321400000|2022-03-15 05:16:40|9643.1|9635.1|9639.9|9631.9|9643.6|9636.7|9638.6|9630.6|14
1647321410000|2022-03-15 05:16:50|9639.5|9631.5|9639.6|9631.6|9639.6|9631.6|9637|9629|12
1647321420000|2022-03-15 05:17:00|9639.2|9631.2|9641.8|9633.8|9643.7|9635.7|9638.1|9630.1|17
1647321430000|2022-03-15 05:17:10|9642.6|9634.6|9636.5|9628.5|9642.7|9634.7|9636.1|9628.1|10
1647321440000|2022-03-15 05:17:20|9637|9629|9637|9629|9637.5|9629.5|9636.4|9628.4|8
1647321450000|2022-03-15 05:17:30|9633|9625|9635.9|9627.9|9637.1|9629.1|9629.1|9621.1|33
1647321460000|2022-03-15 05:17:40|9637.1|9629.1|9637.6|9629.6|9638.7|9630.7|9633.5|9626.1|17
1647321470000|2022-03-15 05:17:50|9637.5|9629.5|9639.3|9631.3|9639.8|9631.8|9635.9|9627.9|6
1647321480000|2022-03-15 05:18:00|9639.5|9631.5|9640.3|9632.3|9644.3|9636.3|9639.5|9631.5|24
1647321490000|2022-03-15 05:18:10|9640.4|9632.4|9642.4|9634.4|9642.9|9636.9|9640.3|9632.3|14
1647321500000|2022-03-15 05:18:20|9642.8|9634.8|9646.1|9638.1|9648.7|9640.7|9642.8|9634.8|24
1647321510000|2022-03-15 05:18:30|9645.5|9637.5|9637.1|9629.1|9646.6|9638.6|9637.1|9629.1|12
1647321520000|2022-03-15 05:18:40|9637.9|9629.9|9639.7|9631.7|9640.2|9632.2|9637.9|9629.9|4
1647321530000|2022-03-15 05:18:50|9639.2|9631.2|9639.2|9631.2|9640.7|9632.7|9638.7|9630.7|12
1647321540000|2022-03-15 05:19:00|9639.6|9631.6|9641.2|9633.2|9641.7|9633.7|9639.6|9631.6|5
1647321550000|2022-03-15 05:19:10|9641|9633|9641.2|9633.2|9641.9|9633.9|9640.2|9632.2|7
1647321560000|2022-03-15 05:19:20|9642.3|9634.3|9642.8|9634.8|9645.3|9637.3|9641.9|9633.9|19
1647321570000|2022-03-15 05:19:30|9642.7|9634.7|9637.8|9629.8|9642.8|9634.8|9637.8|9629.8|8
1647321580000|2022-03-15 05:19:40|9637.7|9629.7|9639.9|9631.9|9640.2|9632.2|9637.3|9629.3|4
1647321590000|2022-03-15 05:19:50|9640|9632|9636.9|9628.9|9640.9|9632.9|9635.3|9627.3|22
1647321600000|2022-03-15 05:20:00|9636.1|9628.1|9636.1|9628.1|9636.1|9629.9|9633.1|9627|9
1647321610000|2022-03-15 05:20:10|9636.7|9628.7|9637.6|9629.6|9637.9|9629.9|9636.7|9628.7|1
1647321620000|2022-03-15 05:20:20|9636.7|9628.7|9640.1|9632.1|9641.1|9633.1|9634.6|9626.6|13
1647321630000|2022-03-15 05:20:30|9640.2|9632.2|9637.1|9629.1|9640.5|9634.3|9636.1|9628.1|8
1647321640000|2022-03-15 05:20:40|9637.2|9629.2|9636.8|9628.8|9638.2|9630.2|9636.7|9628.7|3
1647321650000|2022-03-15 05:20:50|9636.7|9628.7|9637.9|9629.9|9639.2|9631.2|9634.9|9627.9|9
1647321660000|2022-03-15 05:21:00|9638.3|9630.3|9645.9|9637.9|9646.9|9638.9|9638.3|9630.3|19
1647321670000|2022-03-15 05:21:10|9645|9637|9645.8|9637.8|9647.3|9639.3|9644.9|9636.9|11
1647321680000|2022-03-15 05:21:20|9646.8|9638.8|9640.3|9632.3|9646.8|9638.8|9639.5|9632.3|4
1647321690000|2022-03-15 05:21:30|9641.7|9633.7|9642.4|9634.4|9642.4|9634.4|9641.3|9633.3|4
1647321700000|2022-03-15 05:21:40|9643.7|9635.7|9644.3|9636.3|9646.4|9638.4|9640.3|9632.3|15
1647321710000|2022-03-15 05:21:50|9643.8|9635.8|9646.6|9638.6|9646.6|9638.6|9643.5|9635.5|11
1647321720000|2022-03-15 05:22:00|9645.8|9637.8|9642.5|9634.5|9646.9|9638.9|9641.9|9633.9|20
1647321730000|2022-03-15 05:22:10|9643.9|9635.9|9643.4|9635.4|9643.9|9635.9|9643.4|9635.4|1
1647321740000|2022-03-15 05:22:20|9642.1|9634.1|9642.9|9634.9|9644.4|9636.4|9641.9|9633.9|1
1647321750000|2022-03-15 05:22:30|9642.7|9634.7|9637.8|9629.8|9642.7|9634.7|9637.8|9629.8|5
1647321760000|2022-03-15 05:22:40|9637.4|9629.4|9637.2|9629.2|9639|9631|9637.2|9629.2|7
1647321770000|2022-03-15 05:22:50|9636.4|9628.4|9637.5|9629.5|9638|9630|9636.4|9628.4|7
1647321780000|2022-03-15 05:23:00|9639|9631|9646.1|9638.1|9646.1|9638.1|9639|9631|9
1647321790000|2022-03-15 05:23:10|9645|9637|9641.7|9633.7|9646.1|9638.1|9641.2|9633.2|8
1647321800000|2022-03-15 05:23:20|9641.2|9633.2|9641.6|9633.6|9642.2|9634.2|9638.7|9630.7|8
1647321810000|2022-03-15 05:23:30|9641.2|9633.2|9641.7|9633.7|9641.7|9633.7|9639.6|9631.6|1
1647321820000|2022-03-15 05:23:40|9640.7|9632.7|9638.2|9630.2|9641.7|9633.7|9638.2|9630.2|4
1647321830000|2022-03-15 05:23:50|9638.3|9630.3|9645.2|9637.2|9645.3|9637.3|9638.3|9630.3|12
1647321840000|2022-03-15 05:24:00|9645.4|9637.4|9642.7|9634.7|9645.9|9637.9|9642.6|9634.6|3
1647321850000|2022-03-15 05:24:10|9643.1|9635.1|9643.2|9635.2|9645|9637|9642.2|9634.2|2
1647321870000|2022-03-15 05:24:30|9642.2|9634.2|9640.3|9632.3|9642.2|9634.2|9640.2|9632.2|1
1647321880000|2022-03-15 05:24:40|9640.2|9632.2|9640.2|9632.2|9640.9|9635.1|9637.8|9629.8|2
1647321890000|2022-03-15 05:24:50|9640.3|9632.3|9639.7|9631.7|9643.2|9635.2|9638.2|9631.7|3
1647321900000|2022-03-15 05:25:00|9639.2|9631.2|9641.2|9633.2|9643.6|9635.6|9637.8|9631.2|11
1647321910000|2022-03-15 05:25:10|9641.1|9633.1|9642.3|9634.3|9642.3|9634.3|9640.2|9632.2|0
1647321920000|2022-03-15 05:25:20|9641.9|9633.9|9654.1|9646.1|9654.2|9646.2|9641.9|9633.9|33
1647321930000|2022-03-15 05:25:30|9651.6|9643.6|9651.2|9643.2|9653.6|9645.6|9651.2|9643.2|10
1647321940000|2022-03-15 05:25:40|9651.4|9643.4|9655.2|9647.2|9657.1|9649.1|9650.8|9642.8|31
1647321950000|2022-03-15 05:25:50|9655.4|9647.4|9656.6|9648.6|9657.1|9649.1|9655.4|9647.4|1
1647321960000|2022-03-15 05:26:00|9656.5|9648.5|9656.1|9648.1|9656.7|9648.7|9655.5|9647.5|20
1647321970000|2022-03-15 05:26:10|9656.6|9648.6|9671.2|9663.2|9676.2|9668.2|9656.6|9648.6|61
1647321980000|2022-03-15 05:26:20|9671.7|9663.7|9665.5|9657.5|9671.7|9663.7|9663.6|9655.6|14
1647321990000|2022-03-15 05:26:30|9664.6|9656.6|9671|9663|9673|9665|9664.6|9656.6|26
1647322000000|2022-03-15 05:26:40|9670.5|9662.5|9665.1|9657.1|9670.7|9662.7|9663.4|9655.4|9
1647322010000|2022-03-15 05:26:50|9665|9657|9671.6|9663.6|9677.5|9669.5|9664.5|9656.5|20
1647322020000|2022-03-15 05:27:00|9672.5|9664.5|9669.5|9661.5|9672.5|9664.5|9666.9|9658.9|5
1647322030000|2022-03-15 05:27:10|9669.6|9661.6|9668|9660|9671|9663.9|9667.9|9660|5
1647322040000|2022-03-15 05:27:20|9670.5|9662.5|9671.9|9663.9|9671.9|9663.9|9668.9|9660.9|5
1647322050000|2022-03-15 05:27:30|9671.8|9663.8|9670.2|9662.2|9671.8|9663.8|9670.2|9662.2|4
1647322060000|2022-03-15 05:27:40|9669.8|9661.8|9666.2|9658.2|9669.8|9661.8|9662.8|9654.8|6
1647322070000|2022-03-15 05:27:50|9666.1|9658.1|9666.2|9658.2|9666.3|9658.3|9665.3|9657.3|2
1647322080000|2022-03-15 05:28:00|9665.9|9657.9|9665.3|9657.3|9667.3|9659.3|9665.3|9657.3|7
1647322090000|2022-03-15 05:28:10|9662.1|9654.1|9660.1|9652.1|9662.1|9654.1|9660.1|9652.1|15
1647322100000|2022-03-15 05:28:20|9660.6|9652.6|9659.1|9651.1|9661.1|9653.1|9657.7|9649.7|6
1647322110000|2022-03-15 05:28:30|9657.7|9649.7|9660.3|9652.3|9662.7|9654.7|9657.7|9649.7|8
1647322120000|2022-03-15 05:28:40|9660.4|9652.4|9660.7|9652.7|9661.3|9653.3|9660.3|9652.3|4
1647322130000|2022-03-15 05:28:50|9660.3|9652.3|9658.9|9650.9|9660.4|9652.4|9658.3|9650.3|7
1647322140000|2022-03-15 05:29:00|9658.3|9650.3|9662.9|9654.9|9664.4|9656.4|9657.9|9649.9|8
1647322150000|2022-03-15 05:29:10|9664.9|9656.9|9666.9|9658.9|9666.9|9658.9|9664.9|9656.9|5
1647322160000|2022-03-15 05:29:20|9667|9659|9668.3|9660.3|9671.9|9663.9|9665.3|9657.3|18
1647322170000|2022-03-15 05:29:30|9667.8|9659.8|9666.2|9658.2|9668.6|9660.6|9664.3|9656.3|2
1647322180000|2022-03-15 05:29:40|9664.8|9656.8|9664.5|9656.5|9665.3|9657.3|9662.3|9654.3|3
1647322190000|2022-03-15 05:29:50|9666.2|9658.2|9664|9656|9667.1|9659.1|9663.5|9655.5|6
1647322200000|2022-03-15 05:30:00|9663.9|9655.9|9665.7|9657.7|9668.3|9660.3|9660.7|9652.7|12
1647322210000|2022-03-15 05:30:10|9665.2|9657.2|9667.3|9659.3|9667.8|9659.8|9663.8|9655.8|10
1647322220000|2022-03-15 05:30:20|9666.8|9658.8|9663.8|9655.8|9667.3|9659.3|9663.8|9655.8|5
1647322230000|2022-03-15 05:30:30|9664.4|9656.4|9667.8|9659.8|9667.8|9659.8|9664.2|9656.2|11
1647322240000|2022-03-15 05:30:40|9667.6|9659.6|9674.3|9666.3|9675.8|9667.8|9665.1|9657.1|17
1647322250000|2022-03-15 05:30:50|9673.7|9665.7|9675.7|9667.7|9677.8|9669.8|9671.8|9663.8|25
1647322260000|2022-03-15 05:31:00|9675.3|9667.3|9676.3|9668.3|9678.2|9670.2|9675.3|9667.3|17
1647322270000|2022-03-15 05:31:10|9676.7|9668.7|9682.9|9674.9|9683.9|9675.9|9676.2|9668.2|53
1647322280000|2022-03-15 05:31:20|9683.3|9675.3|9685.7|9677.7|9686.7|9678.7|9679.8|9671.8|19
1647322290000|2022-03-15 05:31:30|9685.5|9677.5|9683.2|9675.2|9688.4|9681.7|9680.7|9672.7|58
1647322300000|2022-03-15 05:31:40|9682.7|9674.7|9675|9667|9683.7|9675.7|9673.5|9665.5|39
1647322310000|2022-03-15 05:31:50|9675.8|9667.8|9676.5|9668.5|9676.5|9668.5|9674|9666|5
1647322320000|2022-03-15 05:32:00|9676.6|9668.6|9680.4|9672.4|9681.5|9673.5|9676.5|9668.5|12
1647322330000|2022-03-15 05:32:10|9680.1|9672.1|9681.1|9673.1|9683|9675|9680|9672|5
1647322340000|2022-03-15 05:32:20|9681|9673|9685.7|9677.7|9689.7|9681.7|9681|9673|29
1647322350000|2022-03-15 05:32:30|9685.6|9677.6|9689.3|9681.3|9689.7|9681.7|9682|9674|19
1647322360000|2022-03-15 05:32:40|9690|9682|9693|9685|9694.7|9686.7|9688.6|9680.6|30
1647322370000|2022-03-15 05:32:50|9692.8|9684.8|9692.8|9684.8|9693.6|9685.6|9691.5|9683.5|6
1647322380000|2022-03-15 05:33:00|9693.4|9685.4|9690.2|9682.2|9695.9|9687.9|9689.1|9681.6|32
1647322390000|2022-03-15 05:33:10|9690.4|9682.4|9696.8|9688.8|9698.7|9690.7|9686.1|9680.1|30
1647322400000|2022-03-15 05:33:20|9697|9689|9693.6|9685.6|9697|9689|9689.6|9681.6|19
1647322410000|2022-03-15 05:33:30|9693.7|9685.7|9695.6|9687.6|9696.6|9688.6|9693.1|9685.1|12
1647322420000|2022-03-15 05:33:40|9693.1|9685.1|9689.4|9681.4|9693.6|9685.6|9684.1|9676.1|23
1647322430000|2022-03-15 05:33:50|9687.7|9679.7|9688.6|9680.6|9692.1|9684.6|9687.7|9679.7|9
1647322440000|2022-03-15 05:34:00|9689.1|9681.1|9687.6|9679.6|9689.1|9681.1|9687.6|9679.6|1
1647322450000|2022-03-15 05:34:10|9688.5|9680.5|9683.6|9675.6|9689.1|9681.1|9679.6|9671.6|32
1647322460000|2022-03-15 05:34:20|9683.5|9675.5|9684.1|9676.1|9685.1|9677.1|9681.5|9673.5|2
1647322470000|2022-03-15 05:34:30|9683.6|9675.6|9683.6|9675.6|9684.7|9676.7|9683.2|9675.2|1
1647322480000|2022-03-15 05:34:40|9683.5|9675.5|9686|9678|9686|9678|9682.1|9674.1|6
1647322490000|2022-03-15 05:34:50|9685.1|9677.1|9677.6|9669.6|9685.1|9677.1|9675.8|9668.6|26
1647322500000|2022-03-15 05:35:00|9676|9668|9675.2|9667.2|9677.1|9669.1|9671.6|9663.6|25
1647322510000|2022-03-15 05:35:10|9676.1|9668.1|9681.9|9673.9|9682.4|9674.4|9675.1|9667.1|25
1647322520000|2022-03-15 05:35:20|9682.4|9674.4|9681.4|9673.4|9685.6|9677.6|9681.3|9673.4|10
1647322530000|2022-03-15 05:35:30|9681.3|9673.3|9682.9|9674.9|9683.4|9675.4|9679.4|9671.4|1
1647322540000|2022-03-15 05:35:40|9682.7|9674.7|9679.9|9671.9|9683|9675|9679.9|9671.9|4
1647322550000|2022-03-15 05:35:50|9679.8|9671.8|9677.9|9669.9|9680.9|9673.1|9675.9|9667.9|5
1647322560000|2022-03-15 05:36:00|9676.4|9668.4|9678.7|9670.7|9679.3|9671.3|9675.8|9667.8|4
1647322570000|2022-03-15 05:36:10|9677.9|9669.9|9676.9|9668.9|9680.5|9672.5|9676.2|9668.2|9
1647322580000|2022-03-15 05:36:20|9676.3|9668.3|9676.3|9668.3|9678.2|9670.2|9672.9|9665.8|13
1647322590000|2022-03-15 05:36:30|9675.5|9667.5|9673.6|9665.6|9679.9|9671.9|9672.9|9665.3|23
1647322600000|2022-03-15 05:36:40|9675.3|9667.3|9676.9|9668.9|9676.9|9668.9|9671.8|9663.8|16
1647322610000|2022-03-15 05:36:50|9677.8|9669.8|9682.4|9674.4|9686.3|9678.3|9677.8|9669.8|29
1647322620000|2022-03-15 05:37:00|9682.8|9674.8|9689.3|9681.3|9691|9683|9680.9|9674.3|22
1647322630000|2022-03-15 05:37:10|9688.8|9680.8|9689|9681|9689.3|9681.3|9688.4|9680.4|2
1647322640000|2022-03-15 05:37:20|9689.8|9681.8|9690.3|9682.3|9690.3|9682.3|9687.3|9679.3|6
1647322650000|2022-03-15 05:37:30|9691.2|9683.2|9691.9|9683.9|9691.9|9683.9|9690.8|9682.8|3
1647322660000|2022-03-15 05:37:40|9692|9684|9692.9|9684.9|9694.8|9686.8|9692|9684|7
1647322670000|2022-03-15 05:37:50|9691.9|9683.9|9689.4|9681.4|9691.9|9683.9|9688.9|9680.9|7
1647322680000|2022-03-15 05:38:00|9688.9|9680.9|9692.4|9684.4|9693.4|9685.4|9687.9|9679.9|4
1647322690000|2022-03-15 05:38:10|9692.9|9684.9|9708.4|9700.4|9716|9708|9692.9|9684.9|70
1647322700000|2022-03-15 05:38:20|9707.9|9699.9|9706.9|9698.9|9708|9700|9705.9|9697.9|15
1647322710000|2022-03-15 05:38:30|9706.4|9698.4|9703.9|9695.9|9707.4|9699.4|9703.3|9695.4|12
1647322720000|2022-03-15 05:38:40|9703.4|9695.4|9703.9|9695.9|9707|9699|9700.9|9692.9|20
1647322730000|2022-03-15 05:38:50|9704|9696|9704.5|9696.5|9705.5|9697.5|9700.5|9692.5|8
1647322740000|2022-03-15 05:39:00|9701.5|9693.5|9703.9|9695.9|9706.4|9698.4|9701.5|9693.5|17
1647322750000|2022-03-15 05:39:10|9703.5|9695.5|9697.9|9689.9|9706|9698|9696.4|9688.4|20
1647322760000|2022-03-15 05:39:20|9697.8|9689.8|9701|9693|9708.4|9700.4|9697.8|9689.8|10
1647322770000|2022-03-15 05:39:30|9701.8|9693.8|9705.8|9697.8|9706.8|9698.8|9699.3|9691.3|22
1647322780000|2022-03-15 05:39:40|9705.2|9697.2|9703.4|9695.4|9706.3|9698.3|9698.2|9690.2|19
1647322790000|2022-03-15 05:39:50|9703.3|9695.3|9701.3|9693.3|9705.8|9697.8|9699.8|9691.8|11
1647322800000|2022-03-15 05:40:00|9701.2|9693.2|9709.4|9701.4|9711.5|9703.5|9699.8|9691.8|21
1647322810000|2022-03-15 05:40:10|9709.5|9701.5|9698.3|9690.3|9710|9702|9696.6|9688.6|14
1647322820000|2022-03-15 05:40:20|9697.8|9689.8|9700.8|9692.8|9700.8|9692.8|9697.3|9689.3|2
1647322830000|2022-03-15 05:40:30|9701.8|9693.8|9693.6|9685.6|9705.7|9697.7|9691.8|9683.8|20
1647322840000|2022-03-15 05:40:40|9693.3|9685.3|9693.2|9685.2|9694.3|9686.3|9693.2|9685.2|6
1647322850000|2022-03-15 05:40:50|9693.3|9685.3|9693.2|9685.2|9693.7|9687.1|9691.1|9684.2|2
1647322860000|2022-03-15 05:41:00|9693.6|9685.6|9700.8|9692.8|9702.3|9694.3|9693.1|9685.1|12
1647322870000|2022-03-15 05:41:10|9700.2|9692.2|9703.7|9695.7|9705.7|9697.7|9699.2|9691.2|12
1647322880000|2022-03-15 05:41:20|9703.2|9695.2|9706.7|9698.7|9706.7|9698.7|9703.2|9695.2|4
1647322890000|2022-03-15 05:41:30|9705.7|9697.7|9703.7|9695.7|9705.7|9697.7|9703.3|9695.3|3
1647322900000|2022-03-15 05:41:40|9704.2|9696.2|9705.7|9697.7|9706.7|9698.7|9704.2|9696.2|5
1647322910000|2022-03-15 05:41:50|9705.6|9697.6|9697.7|9689.7|9705.6|9697.6|9697.7|9689.7|6
1647322920000|2022-03-15 05:42:00|9697.3|9689.3|9697.7|9689.7|9698.7|9690.7|9695.7|9687.7|8
1647322930000|2022-03-15 05:42:10|9697.3|9689.3|9705.2|9697.2|9707.1|9699.1|9697.3|9689.3|10
1647322940000|2022-03-15 05:42:20|9705.6|9697.6|9699|9691|9705.6|9697.6|9698.6|9690.6|2
1647322950000|2022-03-15 05:42:30|9698.6|9690.6|9703.7|9695.7|9703.7|9695.7|9694.6|9686.6|15
1647322960000|2022-03-15 05:42:40|9704.2|9696.2|9703.7|9695.7|9704.2|9696.2|9703.6|9695.6|0
1647322970000|2022-03-15 05:42:50|9704.2|9696.2|9703.7|9695.7|9704.7|9696.7|9703.7|9695.7|2
1647322980000|2022-03-15 05:43:00|9703.5|9695.5|9702.1|9694.1|9703.5|9695.5|9698.2|9690.2|9
1647322990000|2022-03-15 05:43:10|9703.8|9695.8|9701.6|9693.6|9704.1|9698.1|9701.6|9693.6|2
1647323000000|2022-03-15 05:43:20|9701.3|9693.3|9703.6|9695.6|9705.1|9697.1|9698.6|9690.6|22
1647323010000|2022-03-15 05:43:30|9703.5|9695.5|9706.6|9698.6|9708.1|9701.8|9703.5|9695.5|8
1647323020000|2022-03-15 05:43:40|9708.1|9700.1|9701|9693|9708.6|9700.6|9701|9693|8
1647323030000|2022-03-15 05:43:50|9701.1|9693.1|9703.1|9695.1|9703.1|9695.1|9701.1|9693.1|10
1647323040000|2022-03-15 05:44:00|9703.6|9695.6|9704.1|9696.1|9704.1|9696.1|9703.6|9695.6|1
1647323050000|2022-03-15 05:44:10|9703.6|9699.6|9705.5|9697.5|9707|9699.6|9701.6|9693.6|11
1647323060000|2022-03-15 05:44:20|9705.6|9697.6|9706.1|9698.1|9706.6|9698.6|9705.1|9697.1|1
1647323070000|2022-03-15 05:44:30|9703.7|9699.7|9703.6|9695.6|9705.1|9699.7|9702.6|9694.6|3
1647323080000|2022-03-15 05:44:40|9704.4|9696.4|9703.1|9695.1|9707.6|9699.6|9703.1|9695.1|9
1647323090000|2022-03-15 05:44:50|9704.6|9696.6|9701.4|9693.4|9704.6|9696.6|9701.1|9693.1|12
1647323100000|2022-03-15 05:45:00|9701.5|9693.5|9707.8|9699.8|9709.4|9701.4|9701.5|9693.5|21
1647323110000|2022-03-15 05:45:10|9708.9|9700.9|9701.8|9693.8|9708.9|9700.9|9700.9|9692.9|2
1647323120000|2022-03-15 05:45:20|9701.4|9693.4|9700.8|9692.8|9701.4|9693.4|9699.6|9691.6|5
1647323130000|2022-03-15 05:45:30|9701.5|9693.5|9702.4|9694.4|9703.4|9695.4|9701.5|9693.5|1
1647323140000|2022-03-15 05:45:40|9702.3|9694.3|9700.2|9692.2|9702.3|9694.3|9698.1|9691.5|16
1647323150000|2022-03-15 05:45:50|9700.4|9692.4|9696.1|9688.1|9700.4|9694.1|9693.5|9686.2|13
1647323160000|2022-03-15 05:46:00|9696.6|9688.6|9700.5|9692.5|9702.6|9694.6|9696.5|9688.5|26
1647323170000|2022-03-15 05:46:10|9699.5|9691.5|9687.9|9679.9|9700.9|9692.9|9687.4|9679.4|16
1647323180000|2022-03-15 05:46:20|9688.9|9680.9|9686.2|9678.2|9689.9|9681.9|9681.5|9673.5|15
1647323190000|2022-03-15 05:46:30|9686.1|9678.1|9690.9|9682.9|9690.9|9682.9|9684.4|9676.4|7
1647323200000|2022-03-15 05:46:40|9691|9683|9686.4|9678.4|9691.4|9683.4|9685.9|9677.9|7
1647323210000|2022-03-15 05:46:50|9686.5|9678.5|9685.4|9677.4|9686.6|9678.6|9681.9|9673.9|5
1647323220000|2022-03-15 05:47:00|9683.9|9675.9|9685.4|9677.4|9687.5|9679.5|9683.7|9675.7|7
1647323230000|2022-03-15 05:47:10|9685.9|9677.9|9682.9|9674.9|9686.4|9678.4|9681.9|9673.9|3
1647323240000|2022-03-15 05:47:20|9682.8|9674.8|9683.4|9675.4|9684.4|9676.4|9680.4|9672.4|3
1647323250000|2022-03-15 05:47:30|9683.3|9675.3|9680.4|9672.4|9683.3|9675.3|9678.9|9670.9|5
1647323260000|2022-03-15 05:47:40|9680.5|9672.5|9685.9|9677.9|9685.9|9677.9|9679.4|9671.4|16
1647323270000|2022-03-15 05:47:50|9685.4|9677.4|9683.4|9675.4|9685.9|9677.9|9682.9|9674.9|11
1647323280000|2022-03-15 05:48:00|9683.5|9675.5|9686.4|9678.4|9686.4|9678.4|9683.5|9675.5|1
1647323290000|2022-03-15 05:48:10|9686.2|9678.2|9683.4|9675.4|9687.9|9679.9|9683.4|9675.4|12
1647323300000|2022-03-15 05:48:20|9683|9675|9681.5|9673.5|9683.5|9677.2|9681.2|9673.5|3
1647323310000|2022-03-15 05:48:30|9681.9|9673.9|9683.4|9675.4|9684|9676|9679|9673.5|5
1647323320000|2022-03-15 05:48:40|9683|9675|9683|9675|9683|9675|9681.5|9673.5|0
1647323340000|2022-03-15 05:49:00|9681.2|9677.2|9694.4|9686.4|9694.5|9686.5|9681.2|9675.1|17
1647323350000|2022-03-15 05:49:10|9693.6|9685.6|9694|9686|9698|9690|9693.5|9685.5|7
1647323360000|2022-03-15 05:49:20|9695.5|9687.5|9696.6|9688.6|9697.5|9689.5|9691|9683.5|14
1647323370000|2022-03-15 05:49:30|9697|9689|9697.5|9689.5|9698|9690|9695.5|9687.5|1
1647323380000|2022-03-15 05:49:40|9697|9689|9695|9687|9697|9689|9695|9687|3
1647323390000|2022-03-15 05:49:50|9696.3|9688.3|9693|9685|9700|9692|9692.9|9684.9|6
1647323400000|2022-03-15 05:50:00|9691.4|9687.4|9697.4|9689.4|9699.5|9691.5|9691.4|9685.4|20
1647323410000|2022-03-15 05:50:10|9696.8|9688.8|9697.9|9689.9|9700|9692|9696.3|9688.3|13
1647323420000|2022-03-15 05:50:20|9698.1|9690.1|9692.8|9684.8|9698.5|9690.5|9692.8|9684.8|5
1647323430000|2022-03-15 05:50:30|9692|9684|9691.3|9683.3|9692.8|9684.8|9689.8|9681.8|7
1647323440000|2022-03-15 05:50:40|9690.9|9682.9|9686.8|9678.8|9691.3|9683.3|9685.3|9677.3|7
1647323450000|2022-03-15 05:50:50|9687.3|9679.3|9687.3|9679.3|9688.6|9680.6|9686.8|9678.8|2
1647323460000|2022-03-15 05:51:00|9687.8|9679.8|9687.4|9679.4|9687.8|9679.8|9687.3|9679.3|1
1647323470000|2022-03-15 05:51:10|9688.2|9680.2|9690.3|9682.3|9691.3|9683.3|9687.7|9679.7|5
1647323480000|2022-03-15 05:51:20|9690.8|9682.8|9695.5|9687.5|9695.5|9687.5|9689.8|9682.8|13
1647323490000|2022-03-15 05:51:30|9693.4|9689.4|9693.4|9685.4|9695.5|9689.4|9692.5|9684.5|5
1647323500000|2022-03-15 05:51:40|9693.5|9685.5|9694.5|9686.5|9695.5|9687.5|9692|9684|1
1647323510000|2022-03-15 05:51:50|9695|9687|9699|9691|9701.6|9693.6|9692.5|9684.5|12
1647323520000|2022-03-15 05:52:00|9699.1|9691.1|9700|9692|9701|9693|9698.9|9690.9|3
1647323530000|2022-03-15 05:52:10|9700.1|9692.1|9700.5|9692.5|9701.5|9693.5|9700|9692|2
1647323540000|2022-03-15 05:52:20|9700.1|9692.1|9713.5|9705.5|9715.1|9707.1|9698|9690|44
1647323550000|2022-03-15 05:52:30|9713.4|9705.4|9703.4|9695.4|9713.5|9705.5|9702.5|9694.5|17
1647323560000|2022-03-15 05:52:40|9703.5|9695.5|9705|9697|9705.8|9697.8|9702.5|9694.5|3
1647323570000|2022-03-15 05:52:50|9705.4|9697.4|9705|9697|9707|9699|9704.9|9696.9|2
1647323580000|2022-03-15 05:53:00|9705.1|9697.1|9705.5|9697.5|9708|9700|9705.1|9697.1|2
1647323590000|2022-03-15 05:53:10|9705.4|9697.4|9698.8|9690.8|9705.4|9697.4|9698.3|9690.3|14
1647323600000|2022-03-15 05:53:20|9699.1|9691.1|9707.3|9699.3|9707.3|9699.3|9699.1|9691.1|10
1647323610000|2022-03-15 05:53:30|9706.9|9698.9|9702.7|9694.7|9708.3|9700.3|9701.7|9693.7|8
1647323620000|2022-03-15 05:53:40|9702.2|9694.2|9702.7|9694.7|9702.7|9694.7|9701.2|9693.2|0
1647323630000|2022-03-15 05:53:50|9702.2|9694.2|9699.6|9691.6|9702.2|9694.2|9699.6|9691.6|3
1647323640000|2022-03-15 05:54:00|9701.2|9693.2|9698.7|9690.7|9701.8|9693.8|9696.3|9690.3|9
1647323650000|2022-03-15 05:54:10|9698.6|9690.6|9696.1|9688.1|9698.6|9690.6|9694.6|9686.6|6
1647323660000|2022-03-15 05:54:20|9695.1|9687.1|9691.7|9683.7|9695.1|9687.1|9691.2|9683.2|8
1647323670000|2022-03-15 05:54:30|9691.8|9683.8|9692.1|9684.1|9694.9|9687.8|9691.6|9683.6|5
1647323680000|2022-03-15 05:54:40|9691.7|9683.7|9696.6|9688.6|9696.7|9688.7|9691.7|9683.7|4
1647323690000|2022-03-15 05:54:50|9696.7|9688.7|9697.1|9689.1|9700.2|9692.2|9696.2|9688.2|4
1647323700000|2022-03-15 05:55:00|9696.7|9688.7|9698.2|9690.2|9701.9|9693.9|9696.7|9688.7|7
1647323710000|2022-03-15 05:55:10|9698|9690|9692.6|9684.6|9698|9690|9692.2|9684.2|6
1647323720000|2022-03-15 05:55:20|9692.7|9684.7|9691.2|9683.2|9696.2|9688.2|9689.1|9681.1|8
1647323740000|2022-03-15 05:55:40|9690.8|9682.8|9690.1|9682.1|9691.2|9683.2|9689.1|9681.1|7
1647323750000|2022-03-15 05:55:50|9691.2|9683.2|9693.7|9685.7|9693.7|9685.7|9689.6|9681.6|7
1647323770000|2022-03-15 05:56:10|9693.6|9685.6|9694.1|9686.1|9695.1|9687.1|9692.2|9684.2|24
1647323780000|2022-03-15 05:56:20|9694|9686|9694.1|9686.1|9694.1|9686.1|9692.5|9684.5|10
1647323790000|2022-03-15 05:56:30|9693.6|9685.6|9694.1|9686.1|9694.2|9686.2|9693.2|9685.2|13
1647323800000|2022-03-15 05:56:40|9693.7|9685.7|9694.1|9686.1|9695.1|9687.1|9691.8|9683.8|9
1647323810000|2022-03-15 05:56:50|9693.3|9685.3|9694.1|9686.1|9695.8|9687.8|9692.8|9684.8|34
1647323820000|2022-03-15 05:57:00|9693.6|9685.6|9702.7|9694.7|9702.9|9694.9|9691.6|9683.6|44
1647323830000|2022-03-15 05:57:10|9703|9695|9703.5|9695.5|9705|9697|9702.5|9694.5|11
1647323840000|2022-03-15 05:57:20|9703.1|9695.1|9702.6|9694.6|9704.5|9696.5|9702.6|9694.6|5
1647323850000|2022-03-15 05:57:30|9702.5|9694.5|9702.6|9694.6|9704.6|9696.6|9702.5|9694.5|7
1647323860000|2022-03-15 05:57:40|9702.1|9694.1|9703.1|9695.1|9703.1|9695.6|9699.6|9694.1|3
1647323870000|2022-03-15 05:57:50|9703|9695|9701.6|9693.6|9703|9695|9700.5|9692.5|9
1647323880000|2022-03-15 05:58:00|9702|9694|9714.2|9706.2|9715.2|9707.2|9702|9694|30
1647323890000|2022-03-15 05:58:10|9713.4|9705.4|9703.5|9695.5|9714.4|9706.4|9703.5|9695.5|30
1647323900000|2022-03-15 05:58:20|9703.3|9695.3|9706.5|9698.5|9708.6|9700.6|9701|9693|9
1647323910000|2022-03-15 05:58:30|9706.6|9698.6|9706.6|9698.6|9709.1|9701.1|9705.1|9697.1|3
1647323920000|2022-03-15 05:58:40|9707.1|9699.1|9720.6|9712.6|9723.7|9715.7|9707.1|9699.1|39
1647323930000|2022-03-15 05:58:50|9720.5|9712.5|9720.1|9712.1|9720.5|9712.5|9715.4|9707.4|17
1647323940000|2022-03-15 05:59:00|9719.5|9711.5|9716|9708|9719.5|9711.5|9715.1|9707.1|8
1647323950000|2022-03-15 05:59:10|9716.1|9708.1|9720.4|9712.4|9721.3|9713.3|9713.5|9705.5|14
1647323960000|2022-03-15 05:59:20|9719.6|9711.6|9716.6|9708.6|9719.6|9711.6|9716.6|9708.6|8
1647323970000|2022-03-15 05:59:30|9714.4|9710.4|9718.9|9710.9|9719.3|9711.3|9714.4|9708.6|3
1647323980000|2022-03-15 05:59:40|9718.8|9710.8|9715.4|9707.4|9718.8|9710.8|9712.1|9704.1|16
1647323990000|2022-03-15 05:59:50|9715.6|9707.6|9713.9|9705.9|9718.9|9710.9|9712.9|9704.9|5
1647324000000|2022-03-15 06:00:00|9713.8|9705.8|9714.3|9706.3|9715.9|9707.9|9712.5|9704.5|4
1647324010000|2022-03-15 06:00:10|9714.2|9706.2|9719.3|9711.3|9719.4|9711.4|9714.2|9706.2|7
1647324020000|2022-03-15 06:00:20|9718.9|9710.9|9721.3|9713.3|9721.4|9713.4|9717.4|9709.4|9
1647324030000|2022-03-15 06:00:30|9720.5|9712.5|9720.2|9712.2|9721|9713|9720.2|9712.2|2
1647324040000|2022-03-15 06:00:40|9720.6|9712.6|9716.7|9708.7|9720.6|9712.6|9714.8|9706.8|5
1647324050000|2022-03-15 06:00:50|9715.9|9707.9|9715.9|9707.9|9715.9|9707.9|9715.9|9707.9|0
1647324060000|2022-03-15 06:01:00|9715.4|9707.4|9705.7|9697.7|9715.4|9707.4|9704.2|9696.2|33
1647324070000|2022-03-15 06:01:10|9705.8|9697.8|9705|9697|9706.2|9698.2|9704.2|9696.2|13
1647324080000|2022-03-15 06:01:20|9705.5|9697.5|9707|9699|9707.5|9700.8|9704|9696.5|10
1647324090000|2022-03-15 06:01:30|9707.1|9699.1|9709.4|9701.4|9711|9703|9707|9699|10
1647324100000|2022-03-15 06:01:40|||||||||1
1647324110000|2022-03-15 06:01:50|9709.5|9701.5|9709.5|9701.5|9709.6|9701.6|9709.4|9701.4|1
1647324120000|2022-03-15 06:02:00|9709.6|9701.6|9710|9702|9710|9702|9709.6|9701.6|0
1647324140000|2022-03-15 06:02:20|9710.1|9702.1|9712|9704|9712.1|9704.1|9710.1|9702.1|3
1647324150000|2022-03-15 06:02:30|9711.6|9703.6|9712.5|9704.5|9712.5|9704.5|9711.6|9703.6|0
1647324170000|2022-03-15 06:02:50|9712.1|9704.1|9714.1|9706.1|9714.5|9706.5|9712.1|9704.1|3
1647324180000|2022-03-15 06:03:00|9715.1|9707.1|9718.7|9710.7|9719|9711|9715|9707|15
1647324190000|2022-03-15 06:03:10|9718.9|9710.9|9721.2|9713.2|9722.2|9714.2|9717.2|9710.9|19
1647324200000|2022-03-15 06:03:20|9721.1|9713.1|9717.4|9709.4|9721.2|9713.2|9717.4|9709.4|7
1647324210000|2022-03-15 06:03:30|9716.2|9708.2|9714.3|9706.3|9717|9709|9714.3|9706.3|3
1647324220000|2022-03-15 06:03:40|9714.4|9706.4|9714.4|9706.4|9714.7|9706.7|9713.8|9705.8|1
1647324230000|2022-03-15 06:03:50|9714.3|9706.3|9715.4|9707.4|9716.9|9708.9|9713.4|9705.4|11
1647324240000|2022-03-15 06:04:00|9715.8|9707.8|9715.9|9707.9|9717|9709|9715.8|9707.8|2
1647324250000|2022-03-15 06:04:10|9716|9708|9718.4|9710.4|9719.4|9711.4|9716|9708|1
1647324260000|2022-03-15 06:04:20|9718.5|9710.5|9719.4|9711.4|9719.4|9711.4|9718.4|9710.4|1
1647324270000|2022-03-15 06:04:30|9719.3|9711.3|9717.4|9709.4|9719.4|9711.4|9717.4|9709.4|3
1647324280000|2022-03-15 06:04:40|9717.9|9709.9|9727.5|9719.5|9729.1|9721.1|9717.9|9709.9|24
1647324290000|2022-03-15 06:04:50|9729|9721|9732|9724|9732.5|9724.5|9729|9721|19
1647324300000|2022-03-15 06:05:00|9731.8|9723.8|9724.4|9716.4|9731.8|9724.2|9724.3|9716.3|9
1647324310000|2022-03-15 06:05:10|9724.3|9716.3|9723.4|9715.4|9724.3|9716.3|9718.4|9710.4|35
1647324320000|2022-03-15 06:05:20|9723.3|9715.3|9727.1|9719.1|9727.1|9719.1|9723.3|9715.3|5
1647324330000|2022-03-15 06:05:30|9727.2|9719.2|9729.1|9721.1|9729.4|9721.4|9727.2|9719.2|3
1647324340000|2022-03-15 06:05:40|9729.5|9721.5|9729|9721|9729.6|9721.6|9728.4|9720.4|1
1647324350000|2022-03-15 06:05:50|9729.5|9721.5|9727.9|9719.9|9729.6|9721.6|9727.9|9719.9|8
1647324360000|2022-03-15 06:06:00|9727.1|9719.1|9726|9718|9728.2|9720.2|9724.9|9716.9|6
1647324370000|2022-03-15 06:06:10|9726.2|9718.2|9726.4|9718.4|9727.5|9719.5|9726.2|9718.2|0
1647324380000|2022-03-15 06:06:20|9726|9718|9726.9|9718.9|9731.5|9723.5|9726|9718|22
1647324390000|2022-03-15 06:06:30|9725.7|9717.7|9725.4|9717.4|9725.8|9717.8|9724.4|9716.4|6
1647324400000|2022-03-15 06:06:40|9725.6|9717.6|9729.9|9721.9|9730.4|9724.3|9725.6|9717.6|0
1647324410000|2022-03-15 06:06:50|9729.4|9721.4|9724.5|9716.5|9729.4|9721.4|9724.5|9716.5|8
1647324420000|2022-03-15 06:07:00|9724.7|9716.7|9724.9|9716.9|9725.5|9717.5|9723.5|9715.5|3
1647324430000|2022-03-15 06:07:10|9724.8|9716.8|9720.5|9712.5|9724.8|9716.8|9720.5|9712.5|4
1647324440000|2022-03-15 06:07:20|9720.9|9712.9|9728.9|9720.9|9729.5|9721.5|9720.5|9712.5|13
1647324450000|2022-03-15 06:07:30|9729.4|9721.4|9725.5|9717.5|9729.4|9721.4|9724.6|9716.6|1
1647324460000|2022-03-15 06:07:40|9726|9718|9725|9717|9726.6|9718.6|9725|9717|1
1647324470000|2022-03-15 06:07:50|9724.5|9716.5|9726.7|9718.7|9726.7|9718.7|9723|9715|7
1647324480000|2022-03-15 06:08:00|9726.6|9718.6|9730.4|9722.4|9730.5|9724.3|9726.6|9718.6|7
1647324490000|2022-03-15 06:08:10|9730.2|9722.2|9729.5|9721.5|9730.5|9722.5|9729|9721|0
1647324500000|2022-03-15 06:08:20|9729.4|9721.4|9729|9721|9729.6|9721.6|9729|9721|3
1647324510000|2022-03-15 06:08:30|9728.5|9720.5|9723.2|9715.2|9728.5|9720.5|9723.1|9715.1|9
1647324520000|2022-03-15 06:08:40|9723.1|9715.1|9729|9721|9729|9721|9720.5|9712.5|25
1647324530000|2022-03-15 06:08:50|9729.1|9721.1|9735.5|9727.5|9738.5|9730.5|9729.1|9721.1|16
1647324540000|2022-03-15 06:09:00|9736|9728|9731.8|9723.8|9736|9728|9731.8|9723.8|11
1647324550000|2022-03-15 06:09:10|9731.9|9723.9|9731.5|9723.5|9732.4|9724.4|9731.5|9723.5|4
1647324560000|2022-03-15 06:09:20|9731.7|9723.7|9730.9|9722.9|9733.4|9725.4|9730.9|9722.9|6
1647324570000|2022-03-15 06:09:30|9729.6|9721.6|9724.4|9716.4|9729.7|9721.7|9724.4|9716.4|11
1647324580000|2022-03-15 06:09:40|9724.5|9716.5|9724.4|9716.4|9724.5|9716.5|9724.4|9716.4|0
1647324590000|2022-03-15 06:09:50|9724.2|9716.2|9727.6|9719.6|9728.2|9720.2|9719.1|9711.1|37
1647324600000|2022-03-15 06:10:00|9727.2|9719.2|9725.5|9717.5|9727.2|9719.2|9724.2|9716.2|6
1647324610000|2022-03-15 06:10:10|9726.3|9718.3|9726.8|9718.8|9728.3|9720.3|9726.2|9718.2|2
1647324620000|2022-03-15 06:10:20|9727.9|9719.9|9733.3|9725.3|9733.3|9725.3|9727.9|9719.9|6
1647324630000|2022-03-15 06:10:30|9731.7|9727.7|9738.3|9730.3|9739.3|9731.3|9731.7|9726.2|28
1647324640000|2022-03-15 06:10:40|9738.4|9730.4|9740.3|9732.3|9740.9|9734.9|9737.7|9729.7|10
1647324650000|2022-03-15 06:10:50|9740.5|9732.5|9739.8|9731.8|9740.9|9732.9|9739.8|9731.8|24
1647324660000|2022-03-15 06:11:00|9741.5|9733.5|9739.9|9731.9|9741.5|9733.5|9738.9|9730.9|7
1647324670000|2022-03-15 06:11:10|9741.7|9733.7|9740.4|9732.4|9742.9|9734.9|9739.9|9731.9|17
1647324680000|2022-03-15 06:11:20|9738.9|9730.9|9741.4|9733.4|9741.9|9733.9|9738.9|9730.9|6
1647324690000|2022-03-15 06:11:30|9741.3|9733.3|9738.4|9730.4|9747.7|9739.7|9738.4|9730.4|65
1647324700000|2022-03-15 06:11:40|9738.1|9730.1|9741.5|9733.5|9741.9|9733.9|9733.8|9725.8|27
1647324710000|2022-03-15 06:11:50|9742.8|9734.8|9737.8|9729.8|9742.9|9734.9|9736.3|9728.3|20
1647324720000|2022-03-15 06:12:00|9738.3|9730.3|9740.2|9732.2|9740.2|9732.2|9736.3|9728.3|9
1647324730000|2022-03-15 06:12:10|9739.8|9731.8|9739.8|9731.8|9739.8|9731.8|9738.8|9730.8|3
1647324740000|2022-03-15 06:12:20|9740|9732|9740.4|9732.4|9740.9|9732.9|9739.9|9731.9|7
1647324750000|2022-03-15 06:12:30|9740.5|9732.5|9739.2|9731.2|9741.3|9733.3|9739.1|9731.1|11
1647324760000|2022-03-15 06:12:40|9739.1|9731.1|9740.8|9732.8|9741.4|9733.4|9739.1|9731.1|8
1647324770000|2022-03-15 06:12:50|9741.3|9733.3|9743|9735|9744.8|9736.8|9741.2|9733.2|11
1647324780000|2022-03-15 06:13:00|9743.1|9735.1|9742|9734|9743.1|9735.1|9742|9734|1
1647324790000|2022-03-15 06:13:10|9741.9|9733.9|9739.7|9731.7|9741.9|9733.9|9738.4|9730.4|11
1647324800000|2022-03-15 06:13:20|9739.8|9731.8|9736.4|9728.4|9742.1|9734.1|9736.4|9728.4|18
1647324810000|2022-03-15 06:13:30|9735.9|9727.9|9736.4|9728.4|9736.8|9728.8|9735.9|9727.9|19
1647324820000|2022-03-15 06:13:40|9735.1|9727.1|9733.7|9725.7|9736.7|9728.7|9733.6|9725.6|11
1647324830000|2022-03-15 06:13:50|9733.6|9725.6|9733.1|9725.1|9733.6|9725.6|9732.2|9724.2|2
1647324840000|2022-03-15 06:14:00|9733.3|9725.3|9734.3|9726.3|9734.3|9726.3|9732.1|9724.1|4
1647324850000|2022-03-15 06:14:10|9731.8|9727.8|9723.5|9715.5|9734.1|9727.8|9721.8|9715|26
1647324860000|2022-03-15 06:14:20|9723.4|9715.4|9729.7|9721.7|9732.4|9724.4|9721.8|9715.4|18
1647324870000|2022-03-15 06:14:30|9730.2|9722.2|9730.6|9722.6|9732|9724|9729|9721|12
1647324880000|2022-03-15 06:14:40|9731|9723|9734.6|9726.6|9740.1|9732.1|9731|9723|18
1647324890000|2022-03-15 06:14:50|9734.8|9726.8|9735.6|9727.6|9735.6|9727.6|9734.8|9726.8|1
1647324900000|2022-03-15 06:15:00|9736|9728|9737.6|9729.6|9738.1|9730.1|9736|9728|2
1647324910000|2022-03-15 06:15:10|9737.5|9729.5|9742|9734|9742.6|9734.6|9736|9728|14
1647324920000|2022-03-15 06:15:20|9741.6|9733.6|9733.4|9725.4|9741.6|9733.6|9732.3|9724.3|22
1647324930000|2022-03-15 06:15:30|9733|9725|9730.4|9722.4|9733.4|9725.4|9729.3|9721.3|3
1647324940000|2022-03-15 06:15:40|9726.5|9718.5|9730.5|9722.5|9730.5|9722.5|9726.4|9718.5|11
1647324950000|2022-03-15 06:15:50|9730.9|9722.9|9730.5|9722.5|9730.9|9722.9|9730.4|9722.4|1
1647324960000|2022-03-15 06:16:00|9730.6|9722.6|9731.9|9723.9|9732.9|9724.9|9730.6|9722.6|5
1647324970000|2022-03-15 06:16:10|9731.7|9723.7|9730.9|9722.9|9731.7|9723.7|9729.8|9721.8|5
1647324980000|2022-03-15 06:16:20|9730.8|9722.8|9730.9|9722.9|9732.4|9725.4|9728.9|9720.9|3
1647324990000|2022-03-15 06:16:30|9731.8|9723.8|9730.9|9722.9|9731.8|9723.8|9729.4|9721.4|3
1647325000000|2022-03-15 06:16:40|9728.4|9720.4|9725.4|9717.4|9728.4|9720.4|9724.5|9716.5|9
1647325010000|2022-03-15 06:16:50|9725.3|9717.3|9716.4|9708.4|9725.3|9717.3|9715.8|9707.8|26
1647325020000|2022-03-15 06:17:00|9716.6|9708.6|9719.2|9711.2|9719.7|9712.2|9714.2|9706.2|20
1647325030000|2022-03-15 06:17:10|9718.8|9710.8|9721.7|9713.7|9721.7|9713.7|9716.7|9708.7|14
1647325040000|2022-03-15 06:17:20|9720.8|9712.8|9721.7|9713.7|9722.7|9714.7|9719.2|9711.2|8
1647325050000|2022-03-15 06:17:30|9721.8|9713.8|9722.2|9714.2|9727.3|9719.3|9720.2|9712.2|13
1647325060000|2022-03-15 06:17:40|9722.6|9714.6|9722.6|9714.6|9723.6|9715.6|9722.5|9714.5|2
1647325070000|2022-03-15 06:17:50|9722.5|9714.5|9718.6|9710.6|9722.5|9714.5|9717.6|9709.6|4
1647325080000|2022-03-15 06:18:00|9718.2|9710.2|9710.5|9702.5|9718.2|9710.2|9707|9699|27
1647325090000|2022-03-15 06:18:10|9710|9702|9694.6|9686.6|9714.5|9706.5|9694.6|9686.6|63
1647325100000|2022-03-15 06:18:20|9695.1|9687.1|9701.2|9693.2|9702.2|9694.2|9695.1|9687.1|21
1647325110000|2022-03-15 06:18:30|9701.7|9693.7|9706|9698|9708.7|9700.7|9701.2|9693.2|12
1647325120000|2022-03-15 06:18:40|9706.1|9698.1|9695.7|9687.7|9708.6|9700.6|9695.3|9687.3|14
1647325130000|2022-03-15 06:18:50|9695.2|9687.2|9698.8|9690.8|9699.2|9691.2|9692.7|9684.7|17
1647325140000|2022-03-15 06:19:00|9697.2|9689.2|9702.3|9694.3|9702.7|9694.7|9697.2|9689.2|17
1647325150000|2022-03-15 06:19:10|9702.2|9694.2|9700.7|9692.7|9702.7|9694.7|9700.7|9692.7|1
1647325160000|2022-03-15 06:19:20|9697.7|9689.7|9700|9692|9702.3|9694.3|9697.7|9689.7|10
1647325170000|2022-03-15 06:19:30|9700.6|9692.6|9700.2|9692.2|9700.6|9692.6|9698.3|9690.3|2
1647325180000|2022-03-15 06:19:40|9700.1|9692.1|9698.3|9690.3|9700.1|9692.1|9697.7|9689.7|2
1647325190000|2022-03-15 06:19:50|9698.8|9690.8|9701.7|9693.7|9701.7|9693.7|9698.8|9690.8|5
1647325200000|2022-03-15 06:20:00|9701.5|9693.5|9702.8|9694.8|9709.1|9701.1|9699.5|9691.5|8
1647325210000|2022-03-15 06:20:10|9701.8|9693.8|9702.3|9694.3|9702.3|9694.3|9700.8|9692.8|0
1647325220000|2022-03-15 06:20:20|9700.8|9692.8|9701.4|9693.4|9701.4|9693.4|9698.8|9690.8|3
1647325230000|2022-03-15 06:20:30|9701.8|9693.8|9692|9684|9701.8|9693.8|9691|9683|26
1647325240000|2022-03-15 06:20:40|9691.9|9683.9|9690.7|9682.7|9692.5|9684.5|9690.5|9682.5|8
1647325250000|2022-03-15 06:20:50|9691.5|9683.5|9690.5|9682.5|9693.5|9685.5|9687.5|9679.5|15
1647325260000|2022-03-15 06:21:00|9690.1|9682.1|9698.2|9690.2|9700.7|9692.7|9690.1|9682.1|8
1647325270000|2022-03-15 06:21:10|9698.3|9690.3|9691.6|9683.6|9699.7|9691.7|9687.1|9679.1|16
1647325280000|2022-03-15 06:21:20|9690.7|9682.7|9694.7|9686.7|9695.3|9687.3|9690.6|9682.6|13
1647325290000|2022-03-15 06:21:30|9694.3|9686.3|9696.4|9688.4|9696.7|9688.7|9693.8|9685.8|6
1647325300000|2022-03-15 06:21:40|9696.5|9688.5|9697.3|9689.3|9700.8|9692.8|9695.3|9687.3|18
1647325310000|2022-03-15 06:21:50|9695.4|9691.4|9702.8|9694.8|9703.3|9695.3|9695.4|9689.8|5
1647325320000|2022-03-15 06:22:00|9700.3|9692.3|9694.8|9686.8|9700.9|9692.9|9694.8|9686.8|4
1647325330000|2022-03-15 06:22:10|9695.2|9687.2|9688.7|9680.7|9695.3|9687.3|9687.7|9679.7|11
1647325340000|2022-03-15 06:22:20|9688.2|9680.2|9680.7|9672.7|9688.7|9680.7|9673.7|9665.7|62
1647325350000|2022-03-15 06:22:30|9680.9|9672.9|9675.9|9667.9|9684.7|9676.7|9675.2|9667.2|22
1647325360000|2022-03-15 06:22:40|9676.2|9668.2|9677.2|9669.2|9678.3|9670.3|9675.2|9667.2|17
1647325370000|2022-03-15 06:22:50|9677.8|9669.8|9678.2|9670.2|9681.2|9673.2|9677.8|9669.8|19
1647325380000|2022-03-15 06:23:00|9677.2|9669.2|9681.2|9673.2|9685.7|9677.7|9676.7|9668.7|14
1647325390000|2022-03-15 06:23:10|9682.2|9674.2|9674.7|9666.7|9682.7|9674.7|9674.3|9666.3|22
1647325400000|2022-03-15 06:23:20|9674.6|9666.6|9666.8|9658.8|9674.6|9666.6|9663.7|9655.7|22
1647325410000|2022-03-15 06:23:30|9667.2|9659.2|9667.7|9659.7|9670.2|9662.2|9666.2|9658.2|24
1647325420000|2022-03-15 06:23:40|9668.1|9660.1|9668.5|9660.5|9668.7|9660.7|9665.4|9657.4|15
1647325430000|2022-03-15 06:23:50|9669.4|9661.4|9669.7|9661.7|9670.5|9662.5|9666.4|9658.4|12
1647325440000|2022-03-15 06:24:00|9669.8|9661.8|9666.2|9658.2|9671|9663|9666.2|9658.2|7
1647325450000|2022-03-15 06:24:10|9665.2|9657.2|9659.5|9651.5|9665.2|9657.2|9659|9651|34
1647325460000|2022-03-15 06:24:20|9659.6|9651.6|9659.5|9651.5|9660.6|9652.6|9659.2|9651.2|12
1647325470000|2022-03-15 06:24:30|9658.7|9650.7|9652.5|9644.5|9658.7|9650.7|9649|9641|22
1647325480000|2022-03-15 06:24:40|9651.1|9643.1|9653.5|9645.5|9655|9647|9650|9642|9
1647325490000|2022-03-15 06:24:50|9652.3|9644.3|9653.5|9645.5|9653.5|9645.5|9651|9643|16
1647325500000|2022-03-15 06:25:00|9653.4|9645.4|9656|9648|9657.5|9649.5|9651.9|9643.9|30
1647325510000|2022-03-15 06:25:10|9655.4|9647.4|9656.7|9648.7|9658.9|9650.9|9655.3|9647.3|15
1647325520000|2022-03-15 06:25:20|9657.2|9649.2|9658.2|9650.2|9660.2|9652.2|9656.7|9648.7|16
1647325530000|2022-03-15 06:25:30|9658.4|9650.4|9658.4|9650.4|9661.7|9653.7|9658.4|9650.4|14
1647325540000|2022-03-15 06:25:40|9658|9650|9650.6|9642.6|9658.6|9650.6|9650.1|9642.1|19
1647325550000|2022-03-15 06:25:50|9650.2|9642.2|9650.6|9642.6|9651.2|9643.2|9647.1|9639.1|12
1647325560000|2022-03-15 06:26:00|9646.2|9642.2|9648.1|9640.1|9651.6|9643.6|9646.2|9639.1|24
1647325570000|2022-03-15 06:26:10|9648.3|9640.3|9647.6|9639.6|9649.2|9641.8|9645.8|9639.5|3
1647325580000|2022-03-15 06:26:20|9648.7|9640.7|9651.7|9643.7|9651.7|9643.7|9648.7|9640.7|15
1647325590000|2022-03-15 06:26:30|9651.3|9643.3|9651.7|9643.7|9652.2|9644.2|9648.2|9640.2|11
1647325600000|2022-03-15 06:26:40|9651.8|9643.8|9652.6|9644.6|9652.7|9644.7|9651.2|9643.2|7
1647325610000|2022-03-15 06:26:50|9652.2|9644.2|9651.2|9643.2|9653.2|9645.2|9648.7|9640.7|9
1647325620000|2022-03-15 06:27:00|9649.6|9641.6|9646.2|9638.2|9649.6|9641.6|9644.6|9636.6|24
1647325630000|2022-03-15 06:27:10|9645.8|9637.8|9619.3|9611.3|9645.8|9637.8|9616.7|9608.7|138
1647325640000|2022-03-15 06:27:20|9620.2|9612.2|9623.2|9615.2|9631.8|9623.8|9619.3|9611.3|53
1647325650000|2022-03-15 06:27:30|9624.4|9616.4|9629|9621|9629.3|9621.3|9623.2|9616.4|8
1647325660000|2022-03-15 06:27:40|9629.4|9621.4|9622.3|9614.3|9629.4|9621.4|9622.3|9614.3|19
1647325670000|2022-03-15 06:27:50|9623.4|9615.4|9623|9615|9627.9|9619.9|9622.3|9614.3|24
1647325680000|2022-03-15 06:28:00|9623.2|9615.2|9622.3|9614.3|9627.1|9619.1|9622.3|9614.3|33
1647325690000|2022-03-15 06:28:10|9622.5|9614.5|9625.1|9617.1|9626.4|9618.4|9622.1|9614.1|8
1647325700000|2022-03-15 06:28:20|9627.1|9619.1|9635.6|9627.6|9636.1|9628.1|9625.5|9617.5|14
1647325710000|2022-03-15 06:28:30|9636|9628|9639.1|9631.1|9639.6|9631.6|9634.6|9626.6|37
1647325720000|2022-03-15 06:28:40|9638.7|9630.7|9643.4|9635.4|9646.3|9638.5|9637.7|9629.7|62
1647325730000|2022-03-15 06:28:50|9643.3|9635.3|9648.1|9640.1|9649.3|9641.3|9642.4|9634.4|47
1647325740000|2022-03-15 06:29:00|9647.3|9639.3|9648.2|9640.2|9648.5|9640.5|9646.9|9638.9|6
1647325750000|2022-03-15 06:29:10|9647.4|9639.4|9641.5|9633.5|9647.5|9639.5|9640.4|9632.4|25
1647325760000|2022-03-15 06:29:20|9642|9634|9644|9636|9645|9637|9640|9632|16
1647325770000|2022-03-15 06:29:30|9643.1|9635.1|9644.5|9636.5|9649.9|9641.9|9643.1|9635.1|14
1647325780000|2022-03-15 06:29:40|9645.5|9637.5|9639.9|9631.9|9645.5|9637.5|9638.4|9631.9|28
1647325790000|2022-03-15 06:29:50|9640|9632|9639.1|9631.1|9642.6|9634.6|9638.4|9630.4|6
1647325800000|2022-03-15 06:30:00|9639.9|9631.9|9638.1|9630.1|9639.9|9631.9|9637.3|9629.3|4
1647325810000|2022-03-15 06:30:10|9638|9630|9639.9|9631.9|9642.4|9634.4|9638|9630|8
1647325820000|2022-03-15 06:30:20|9641.2|9633.2|9640.4|9632.4|9641.2|9633.2|9639.4|9631.4|3
1647325830000|2022-03-15 06:30:30|9640.9|9632.9|9640.5|9632.5|9644.9|9638.5|9638.4|9631.9|38
1647325840000|2022-03-15 06:30:40|9641|9633|9639.2|9631.2|9642.8|9634.8|9638.8|9631|22
1647325850000|2022-03-15 06:30:50|9638.3|9630.3|9638.8|9630.8|9640.3|9632.8|9636.8|9630.3|16
1647325860000|2022-03-15 06:31:00|9637.3|9629.3|9648.7|9640.7|9648.7|9640.7|9635.3|9627.3|33
1647325870000|2022-03-15 06:31:10|9648.6|9640.6|9649.1|9641.1|9649.1|9641.1|9647.7|9639.7|6
1647325880000|2022-03-15 06:31:20|9649.3|9641.3|9648.9|9640.9|9651.1|9643.1|9643.9|9635.9|61
1647325890000|2022-03-15 06:31:30|9648.4|9640.4|9652.5|9644.5|9652.6|9644.6|9648.3|9640.3|12
1647325900000|2022-03-15 06:31:40|9652.4|9644.4|9654.2|9646.2|9657.2|9649.2|9649.5|9641.5|45
1647325910000|2022-03-15 06:31:50|9654.3|9646.3|9657.8|9649.8|9657.8|9649.8|9650.1|9642.1|19
1647325920000|2022-03-15 06:32:00|9657.7|9649.7|9666.5|9658.5|9666.5|9658.5|9657.7|9649.7|34
1647325930000|2022-03-15 06:32:10|9667|9659|9657.5|9649.5|9667.5|9659.5|9657.5|9649.5|11
1647325940000|2022-03-15 06:32:20|9657|9649|9659.6|9651.6|9660.3|9652.3|9657|9649|8
1647325950000|2022-03-15 06:32:30|9659.5|9651.5|9659.5|9651.5|9660.1|9652.1|9659.5|9651.5|2
1647325960000|2022-03-15 06:32:40|9659.9|9651.9|9661.6|9653.6|9661.6|9653.6|9659.9|9651.9|1
1647325970000|2022-03-15 06:32:50|9662.4|9654.4|9660.5|9652.5|9663.1|9655.1|9660.5|9652.5|5
1647325980000|2022-03-15 06:33:00|9660.6|9652.6|9656.2|9648.2|9660.6|9652.6|9656.2|9648.2|13
1647325990000|2022-03-15 06:33:10|9655.3|9647.3|9653.5|9645.5|9655.7|9647.7|9653.5|9645.5|8
1647326000000|2022-03-15 06:33:20|9653.6|9645.6|9649.1|9641.1|9655|9647|9649.1|9641.1|19
1647326010000|2022-03-15 06:33:30|9649.2|9641.2|9655.4|9647.4|9656.4|9648.4|9649.1|9641.1|7
1647326020000|2022-03-15 06:33:40|9651.4|9643.4|9666.1|9658.1|9666.1|9658.1|9651.4|9643.4|36
1647326030000|2022-03-15 06:33:50|9667.1|9659.1|9661.5|9653.5|9671.1|9663.1|9660.7|9652.7|30
1647326040000|2022-03-15 06:34:00|9662|9654|9659.7|9651.7|9666|9658|9659.7|9651.7|12
1647326050000|2022-03-15 06:34:10|9660.1|9652.1|9654.9|9646.9|9662.2|9654.2|9653|9645|22
1647326060000|2022-03-15 06:34:20|9654.4|9646.4|9649.2|9641.2|9654.4|9646.4|9647.2|9639.2|18
1647326070000|2022-03-15 06:34:30|9652.8|9644.8|9652.7|9644.7|9659.6|9651.6|9649.9|9641.9|23
1647326080000|2022-03-15 06:34:40|9652.1|9644.1|9635.8|9627.8|9652.5|9644.5|9635.8|9627.8|30
1647326090000|2022-03-15 06:34:50|9635.4|9627.4|9639.4|9631.4|9640.1|9632.1|9634.8|9626.8|15
1647326100000|2022-03-15 06:35:00|9639.3|9631.3|9643.3|9635.3|9643.9|9635.9|9637.9|9631.1|20
1647326110000|2022-03-15 06:35:10|9643.8|9635.8|9638.8|9630.8|9644.2|9636.2|9638.8|9630.8|9
1647326120000|2022-03-15 06:35:20|9639.2|9631.2|9639.8|9631.8|9639.8|9631.8|9636.3|9628.3|8
1647326130000|2022-03-15 06:35:30|9639.4|9631.4|9645.8|9637.8|9648.2|9640.2|9639.4|9631.4|12
1647326140000|2022-03-15 06:35:40|9645.7|9637.7|9643.9|9635.9|9646.3|9638.3|9642.8|9634.8|11
1647326150000|2022-03-15 06:35:50|9647.4|9639.4|9645.3|9637.3|9648.8|9640.8|9641.3|9635.3|7
1647326160000|2022-03-15 06:36:00|9644.9|9636.9|9646.5|9638.5|9647.5|9639.5|9643.3|9635.3|14
1647326170000|2022-03-15 06:36:10|9647.6|9639.6|9644.5|9636.5|9649.5|9641.5|9644|9636|11
1647326180000|2022-03-15 06:36:20|9645.5|9637.5|9648.1|9640.1|9649.1|9641.1|9645.5|9637.5|6
1647326190000|2022-03-15 06:36:30|9648.6|9640.6|9648.6|9640.6|9652.1|9644.1|9647.1|9639.1|7
1647326200000|2022-03-15 06:36:40|9648|9640|9644.9|9636.9|9648|9640|9644.1|9636.1|5
1647326210000|2022-03-15 06:36:50|9645.7|9637.7|9645.5|9637.5|9650|9642|9645.5|9637.5|20
1647326220000|2022-03-15 06:37:00|9645.3|9637.3|9644.9|9636.9|9645.3|9637.3|9642|9634|6
1647326230000|2022-03-15 06:37:10|9644.8|9636.8|9642.5|9634.5|9644.8|9636.8|9641|9633|1
1647326240000|2022-03-15 06:37:20|9643.5|9635.5|9647.1|9639.1|9649.2|9641.2|9643.5|9635.5|24
1647326250000|2022-03-15 06:37:30|9647.7|9639.7|9640.1|9632.1|9648.5|9640.5|9640|9632|10
1647326260000|2022-03-15 06:37:40|9641.1|9633.1|9629.1|9621.1|9642.1|9634.1|9627.9|9619.9|24
1647326270000|2022-03-15 06:37:50|9629.6|9621.6|9625.1|9617.1|9629.6|9621.6|9625.1|9617.1|13
1647326280000|2022-03-15 06:38:00|9623.5|9615.5|9636|9628|9636|9628|9617.5|9609.5|70
1647326290000|2022-03-15 06:38:10|9636.8|9628.8|9629.9|9621.9|9638.5|9630.5|9626.5|9618.5|13
1647326300000|2022-03-15 06:38:20|9630|9622|9637.5|9629.5|9639|9631|9630|9622|7
1647326310000|2022-03-15 06:38:30|9639|9631|9635.3|9627.3|9644|9636|9633.5|9625.5|24
1647326320000|2022-03-15 06:38:40|9635.8|9627.8|9636.6|9628.6|9639.1|9631.1|9635.8|9627.8|15
1647326330000|2022-03-15 06:38:50|9637.1|9629.1|9638.1|9630.1|9638.2|9630.2|9637.1|9629.1|3
1647326340000|2022-03-15 06:39:00|9640.9|9632.9|9639|9631|9642.2|9634.2|9638.6|9630.6|22
1647326350000|2022-03-15 06:39:10|9639.1|9631.1|9638.6|9630.6|9639.1|9631.1|9633.4|9625.4|17
1647326360000|2022-03-15 06:39:20|9639|9631|9640.5|9632.5|9640.9|9632.9|9637.4|9629.4|14
1647326370000|2022-03-15 06:39:30|9640.9|9632.9|9640.4|9632.4|9640.9|9632.9|9640.4|9632.4|3
1647326380000|2022-03-15 06:39:40|9640|9632|9638.5|9630.5|9643.2|9635.2|9637.9|9629.9|12
1647326390000|2022-03-15 06:39:50|9637.4|9629.4|9637.4|9629.4|9637.4|9629.4|9637.4|9629.4|5
1647326400000|2022-03-15 06:40:00|9636.9|9628.9|9636.4|9628.4|9638.4|9630.4|9636.4|9628.4|5
1647326410000|2022-03-15 06:40:10|9638.6|9630.6|9637.6|9629.6|9638.6|9630.6|9636.9|9628.9|6
1647326420000|2022-03-15 06:40:20|9638.4|9630.4|9637.9|9629.9|9638.4|9630.4|9636.9|9628.9|2
1647326430000|2022-03-15 06:40:30|9639.9|9631.9|9641.9|9633.9|9641.9|9633.9|9639.9|9631.9|3
1647326440000|2022-03-15 06:40:40|9641.4|9633.4|9635.9|9627.9|9645.9|9637.9|9635.4|9627.4|17
1647326450000|2022-03-15 06:40:50|9636.4|9628.4|9635.9|9627.9|9637|9629|9635.4|9627.4|6
1647326460000|2022-03-15 06:41:00|9636|9628|9630.4|9622.4|9636|9628|9628.4|9620.4|17
1647326470000|2022-03-15 06:41:10|9629.9|9621.9|9631.3|9623.3|9635.1|9627.1|9629|9621|23
1647326480000|2022-03-15 06:41:20|9632|9624|9628.9|9620.9|9632|9624|9628.9|9620.9|7
1647326490000|2022-03-15 06:41:30|9628.5|9620.5|9627.4|9619.4|9631|9623|9626.4|9619.3|7
1647326500000|2022-03-15 06:41:40|9628|9620|9627.5|9619.5|9630.4|9622.4|9626.9|9618.9|11
1647326510000|2022-03-15 06:41:50|9627.9|9619.9|9628.4|9620.4|9629.3|9621.3|9627.9|9619.9|5
1647326520000|2022-03-15 06:42:00|9628|9620|9627.4|9619.4|9628|9620|9627.3|9619.3|5
1647326530000|2022-03-15 06:42:10|9627.3|9619.3|9628.4|9620.4|9629|9621|9626.9|9618.9|9
1647326540000|2022-03-15 06:42:20|9628.5|9620.5|9627|9619|9628.9|9620.9|9627|9619|4
1647326550000|2022-03-15 06:42:30|9627.5|9619.5|9620.5|9612.5|9627.5|9619.5|9620.5|9612.5|14
1647326560000|2022-03-15 06:42:40|9620.4|9612.4|9605.6|9597.6|9624|9616|9603.7|9595.7|117
1647326570000|2022-03-15 06:42:50|9605.5|9597.5|9610.3|9602.3|9612.6|9604.6|9605.1|9597.1|34
1647326580000|2022-03-15 06:43:00|9609.8|9601.8|9608.3|9600.3|9610.8|9602.8|9602.3|9594.3|31
1647326590000|2022-03-15 06:43:10|9608.2|9600.2|9623.8|9615.8|9623.8|9615.8|9607.8|9599.8|25
1647326600000|2022-03-15 06:43:20|9623.7|9615.7|9616.2|9608.2|9623.7|9615.7|9616.2|9608.2|13
1647326610000|2022-03-15 06:43:30|9614.9|9606.9|9614.3|9606.3|9615.3|9607.3|9611.1|9603.1|16
1647326620000|2022-03-15 06:43:40|9615.4|9607.4|9609.8|9601.8|9619.9|9611.9|9609.2|9601.2|38
1647326630000|2022-03-15 06:43:50|9611.2|9603.2|9614.2|9606.2|9614.7|9606.7|9610.1|9602.1|15
1647326640000|2022-03-15 06:44:00|9615.2|9607.2|9617.3|9609.3|9621.6|9613.6|9615|9607|20
1647326650000|2022-03-15 06:44:10|9617.8|9609.8|9619.2|9611.2|9620.7|9612.7|9614.2|9606.2|12
1647326660000|2022-03-15 06:44:20|9619.1|9611.1|9619.2|9611.2|9620.7|9612.7|9618.2|9610.2|7
1647326670000|2022-03-15 06:44:30|9618.7|9610.7|9615.2|9607.2|9619.7|9611.7|9614.7|9606.7|8
1647326680000|2022-03-15 06:44:40|9615.3|9607.3|9615.2|9607.2|9616.2|9608.2|9615.2|9607.2|5
1647326690000|2022-03-15 06:44:50|9614.8|9606.8|9616.7|9608.7|9617.2|9609.2|9614.8|9606.8|1
1647326700000|2022-03-15 06:45:00|9617.3|9609.3|9612|9604|9617.3|9609.3|9611.7|9603.7|5
1647326710000|2022-03-15 06:45:10|9612.1|9604.1|9611.2|9603.2|9612.2|9604.2|9610.2|9602.2|4
1647326720000|2022-03-15 06:45:20|9612.2|9604.2|9606.7|9598.7|9612.2|9604.2|9604.2|9596.2|25
1647326730000|2022-03-15 06:45:30|9607.2|9599.2|9607.6|9599.6|9609.2|9601.2|9604.7|9596.7|7
1647326740000|2022-03-15 06:45:40|9607.7|9599.7|9609|9601|9610.6|9602.6|9605.5|9599.1|9
1647326750000|2022-03-15 06:45:50|9608.9|9600.9|9607.3|9599.3|9609.1|9601.1|9606.6|9598.6|6
1647326760000|2022-03-15 06:46:00|9606.8|9598.8|9602.8|9594.8|9608|9600|9602.3|9594.3|29
1647326770000|2022-03-15 06:46:10|9602.6|9594.6|9603.7|9595.7|9605.1|9597.1|9601.7|9593.7|12
1647326780000|2022-03-15 06:46:20|9603.2|9595.2|9599.2|9591.2|9603.7|9595.7|9599.1|9591.1|28
1647326790000|2022-03-15 06:46:30|9599.6|9591.6|9603.4|9595.4|9604.4|9596.4|9599.6|9591.6|18
1647326800000|2022-03-15 06:46:40|9603.2|9595.2|9602|9594|9603.4|9595.4|9602|9594|9
1647326810000|2022-03-15 06:46:50|9601.8|9593.8|9599.9|9591.9|9601.8|9593.8|9599.3|9591.3|8
1647326820000|2022-03-15 06:47:00|9600|9592|9602.1|9594.1|9603.6|9595.6|9599.9|9591.9|8
1647326830000|2022-03-15 06:47:10|9601|9593|9597.4|9589.4|9601.1|9593.1|9597|9589|21
1647326840000|2022-03-15 06:47:20|9597|9589|9599|9591|9599|9591|9594.4|9586.4|18
1647326850000|2022-03-15 06:47:30|9599.2|9591.2|9595.3|9587.3|9600.2|9592.2|9595.3|9587.3|23
1647326860000|2022-03-15 06:47:40|9595.1|9587.1|9590.3|9582.3|9595.2|9588.9|9588.7|9580.7|32
1647326870000|2022-03-15 06:47:50|9590.2|9582.2|9590.1|9582.1|9590.7|9582.7|9589.3|9581.3|21
1647326880000|2022-03-15 06:48:00|9590.7|9582.7|9598.2|9590.2|9600.2|9592.2|9590|9582|40
1647326890000|2022-03-15 06:48:10|9598.1|9590.1|9598|9590|9599.5|9591.7|9594.4|9586.4|31
1647326900000|2022-03-15 06:48:20|9597.6|9589.6|9598|9590|9599.5|9591.5|9596.5|9588.5|13
1647326910000|2022-03-15 06:48:30|9597.1|9589.1|9596.9|9588.9|9597.5|9589.5|9595.4|9587.4|1
1647326920000|2022-03-15 06:48:40|9597|9589|9598|9590|9599|9591|9597|9589|6
1647326930000|2022-03-15 06:48:50|9599|9591|9596.4|9588.4|9599.5|9591.5|9596.4|9588.4|10
1647326940000|2022-03-15 06:49:00|9596.6|9588.6|9600.4|9592.4|9601.4|9593.4|9596.6|9588.6|23
1647326950000|2022-03-15 06:49:10|9599.9|9591.9|9595|9587|9600|9592|9594.5|9586.5|16
1647326960000|2022-03-15 06:49:20|9595.5|9587.5|9596.6|9588.6|9596.7|9588.7|9595|9587|6
1647326970000|2022-03-15 06:49:30|9596.7|9588.7|9591.4|9583.4|9596.7|9588.7|9590|9582|28
1647326980000|2022-03-15 06:49:40|9591|9583|9586.7|9578.7|9591.5|9583.5|9585.8|9577.8|26
1647326990000|2022-03-15 06:49:50|9586.3|9578.3|9586.8|9578.8|9587.8|9579.8|9585|9577|21
1647327000000|2022-03-15 06:50:00|9587.3|9579.3|9576.9|9568.9|9587.3|9580.1|9573.4|9565.4|128
1647327010000|2022-03-15 06:50:10|9576.4|9568.4|9581.8|9573.8|9585|9577|9573.4|9565.4|80
1647327020000|2022-03-15 06:50:20|9581.9|9573.9|9590.4|9582.4|9590.4|9582.4|9581.8|9573.8|27
1647327030000|2022-03-15 06:50:30|9592.1|9584.1|9592.3|9584.3|9594.3|9586.8|9589.7|9581.7|28
1647327040000|2022-03-15 06:50:40|9594.2|9586.2|9589.6|9581.6|9595.1|9587.1|9589.6|9581.6|28
1647327050000|2022-03-15 06:50:50|9589.5|9581.5|9583.1|9575.1|9590.1|9582.1|9583.1|9575.1|7
1647327060000|2022-03-15 06:51:00|9583.6|9575.6|9588.6|9580.6|9589.6|9582.9|9580.1|9572.1|32
1647327070000|2022-03-15 06:51:10|9588.7|9580.7|9587.7|9579.7|9588.8|9580.8|9585.8|9577.8|3
1647327080000|2022-03-15 06:51:20|9588.3|9580.3|9581.6|9573.6|9588.6|9580.6|9581.5|9573.5|14
1647327090000|2022-03-15 06:51:30|9582|9574|9579.1|9571.1|9582|9574|9577.6|9569.6|11
1647327100000|2022-03-15 06:51:40|9580|9572|9583.5|9575.5|9586|9578|9580|9572|10
1647327110000|2022-03-15 06:51:50|9583.6|9575.6|9585.5|9577.5|9588|9580|9583.6|9575.6|3
1647327120000|2022-03-15 06:52:00|9585.6|9577.6|9584.4|9576.4|9589.9|9581.9|9582.6|9576|21
1647327130000|2022-03-15 06:52:10|9584.8|9576.8|9585.1|9577.1|9585.1|9577.1|9584|9576|6
1647327140000|2022-03-15 06:52:20|9585.2|9577.2|9580|9572|9585.2|9579|9579|9571|10
1647327150000|2022-03-15 06:52:30|9579.9|9571.9|9576.9|9568.9|9579.9|9571.9|9576.5|9568.5|7
1647327160000|2022-03-15 06:52:40|9577.2|9569.2|9575.6|9567.6|9578.4|9572.3|9575|9567|10
1647327170000|2022-03-15 06:52:50|9575.5|9567.5|9574|9566|9575.6|9567.6|9573.4|9565.4|8
1647327180000|2022-03-15 06:53:00|9574.1|9566.1|9577.4|9569.4|9577.6|9569.6|9574.1|9566.1|20
1647327190000|2022-03-15 06:53:10|9577.3|9569.3|9580.9|9572.9|9581.4|9573.4|9576.4|9568.4|9
1647327200000|2022-03-15 06:53:20|9581|9573|9583.9|9575.9|9585.4|9577.4|9581|9573|12
1647327210000|2022-03-15 06:53:30|9584|9576|9594.1|9586.1|9594.6|9586.6|9581.9|9573.9|45
1647327220000|2022-03-15 06:53:40|9594.2|9586.2|9590.7|9582.7|9598.7|9590.7|9590.2|9582.2|36
1647327230000|2022-03-15 06:53:50|9591.1|9583.1|9590.6|9582.6|9594.6|9586.6|9590.6|9582.6|13
1647327240000|2022-03-15 06:54:00|9589.8|9581.8|9594|9586|9594|9586|9588|9580|17
1647327250000|2022-03-15 06:54:10|9595.5|9587.5|9593.1|9585.1|9595.5|9587.5|9592|9584|24
1647327260000|2022-03-15 06:54:20|9592.7|9584.7|9581.6|9573.6|9592.7|9585|9580.3|9572.3|21
1647327270000|2022-03-15 06:54:30|9582|9574|9586.4|9578.4|9587.9|9579.9|9581|9573|10
1647327280000|2022-03-15 06:54:40|9585.9|9577.9|9581.1|9573.1|9586.4|9578.4|9580.1|9572.1|13
1647327290000|2022-03-15 06:54:50|9580.2|9572.2|9581.5|9573.5|9581.6|9573.6|9579.8|9571.8|6
1647327300000|2022-03-15 06:55:00|9580.1|9572.1|9571.5|9563.5|9580.1|9572.1|9569.9|9561.9|53
1647327310000|2022-03-15 06:55:10|9571.9|9563.9|9575.9|9567.9|9576.5|9568.5|9570.9|9562.9|11
1647327320000|2022-03-15 06:55:20|9575.5|9567.5|9573|9565|9576|9568|9572.5|9564.5|10
1647327330000|2022-03-15 06:55:30|9573.9|9565.9|9577|9569|9577.5|9569.5|9572.1|9564.1|3
1647327340000|2022-03-15 06:55:40|9577.3|9569.3|9584.5|9576.5|9585.6|9577.6|9577.3|9569.3|17
1647327350000|2022-03-15 06:55:50|9584.7|9576.7|9590.6|9582.6|9594.3|9588|9583.6|9575.6|31
1647327360000|2022-03-15 06:56:00|9591.1|9583.1|9592|9584|9593.2|9585.2|9590.2|9582.2|19
1647327370000|2022-03-15 06:56:10|9592.3|9584.3|9582.1|9574.1|9593.1|9585.1|9582.1|9574.1|19
1647327380000|2022-03-15 06:56:20|9582.2|9574.2|9583.1|9575.1|9583.1|9575.1|9582|9574|6
1647327390000|2022-03-15 06:56:30|9583.7|9575.7|9584.6|9576.6|9586.4|9578.4|9583.1|9575.1|9
1647327400000|2022-03-15 06:56:40|9585.3|9577.3|9586.1|9578.1|9586.1|9578.1|9585.3|9577.3|1
1647327410000|2022-03-15 06:56:50|9586.5|9578.5|9586|9578|9589.1|9581.1|9586|9578|5
1647327420000|2022-03-15 06:57:00|9585.6|9577.6|9580.8|9572.8|9585.6|9577.6|9580.7|9572.7|18
1647327430000|2022-03-15 06:57:10|9581.1|9573.1|9581.8|9573.8|9582.7|9574.7|9576.7|9568.7|5
1647327440000|2022-03-15 06:57:20|9581.3|9573.3|9576.2|9568.2|9583.1|9575.1|9576.2|9568.2|10
1647327450000|2022-03-15 06:57:30|9576.6|9568.6|9573.5|9565.5|9576.8|9568.8|9573.3|9565.3|8
1647327460000|2022-03-15 06:57:40|9573.9|9565.9|9573.3|9565.3|9574.9|9566.9|9568.2|9562.2|18
1647327470000|2022-03-15 06:57:50|9573.7|9565.7|9573.7|9565.7|9573.7|9565.7|9571.6|9563.6|14
1647327480000|2022-03-15 06:58:00|9572.7|9564.7|9583.7|9575.7|9584.8|9576.8|9572.7|9564.7|8
1647327490000|2022-03-15 06:58:10|9581.2|9577.2|9582.2|9574.2|9585.6|9577.6|9581.2|9573.6|34
1647327500000|2022-03-15 06:58:20|9582.1|9574.1|9577.2|9569.2|9582.1|9574.1|9576.2|9568.2|9
1647327510000|2022-03-15 06:58:30|9577.4|9569.4|9575.2|9567.2|9578.3|9570.3|9575.2|9567.2|2
1647327520000|2022-03-15 06:58:40|9575.6|9567.6|9574.9|9566.9|9575.9|9567.9|9574.4|9566.4|1
1647327530000|2022-03-15 06:58:50|9574.5|9566.5|9577.8|9569.8|9577.8|9569.8|9574.5|9566.5|2
1647327540000|2022-03-15 06:59:00|9577.9|9569.9|9578.3|9570.3|9578.8|9570.8|9577.4|9569.4|2
1647327550000|2022-03-15 06:59:10|9578.4|9570.4|9575.2|9567.2|9580.5|9572.5|9575.2|9567.2|37
1647327560000|2022-03-15 06:59:20|9575.1|9567.1|9576.2|9568.2|9576.6|9568.6|9574.8|9566.8|7
1647327570000|2022-03-15 06:59:30|9576.3|9568.3|9576.7|9568.7|9577.3|9569.3|9576.2|9568.2|2
1647327580000|2022-03-15 06:59:40|9576.8|9568.8|9594.6|9586.6|9594.6|9586.6|9576.8|9568.8|43
1647327590000|2022-03-15 06:59:50|9594.1|9586.1|9596.7|9588.7|9597.6|9589.6|9593.6|9585.6|32
1647327600000|2022-03-15 07:00:00|9596.2|9588.2|9596.2|9588.2|9598.2|9591|9594.7|9586.7|55
1647327610000|2022-03-15 07:00:10|9596.3|9588.3|9600.2|9592.2|9601.2|9593.2|9596.2|9588.2|36
1647327620000|2022-03-15 07:00:20|9599.7|9591.7|9600.3|9592.3|9601.9|9593.9|9598.6|9590.6|20
1647327630000|2022-03-15 07:00:30|9600.7|9592.7|9602.7|9594.7|9604.7|9596.7|9599.8|9591.8|25
1647327640000|2022-03-15 07:00:40|9602.6|9594.6|9597.1|9589.1|9605.1|9597.1|9596.6|9588.6|25
1647327650000|2022-03-15 07:00:50|9598.1|9590.1|9604.1|9596.1|9605.7|9597.7|9597.6|9589.6|14
1647327660000|2022-03-15 07:01:00|9604|9596|9601.4|9593.4|9605.5|9597.5|9600.9|9592.9|20
1647327670000|2022-03-15 07:01:10|9601.2|9593.2|9608.5|9600.5|9609|9601|9600|9592|11
1647327680000|2022-03-15 07:01:20|9609.5|9601.5|9624|9616|9625.6|9617.6|9609.5|9601.5|66
1647327690000|2022-03-15 07:01:30|9623.6|9615.6|9629|9621|9631.5|9623.5|9623.6|9615.6|48
1647327700000|2022-03-15 07:01:40|9628.9|9620.9|9616.8|9608.8|9629.3|9621.3|9616.3|9608.3|33
1647327710000|2022-03-15 07:01:50|9617.6|9609.6|9619.8|9611.8|9619.8|9611.8|9617.6|9609.6|5
1647327720000|2022-03-15 07:02:00|9620.7|9612.7|9619.9|9611.9|9622.8|9614.8|9619.1|9611.1|9
1647327730000|2022-03-15 07:02:10|9620|9612|9615.9|9607.9|9620.3|9612.3|9615|9607|6
1647327740000|2022-03-15 07:02:20|9615.8|9607.8|9608.9|9600.9|9615.8|9607.8|9606.9|9598.9|24
1647327750000|2022-03-15 07:02:30|9608.8|9600.8|9606.3|9598.3|9609.3|9601.3|9604.3|9596.3|16
1647327760000|2022-03-15 07:02:40|9606|9598|9609.3|9601.3|9610.3|9602.3|9606|9598|9
1647327770000|2022-03-15 07:02:50|9608.8|9600.8|9612|9604|9614.9|9606.9|9608.8|9600.8|12
1647327780000|2022-03-15 07:03:00|9611.9|9603.9|9608.6|9600.6|9612|9604|9607.8|9599.8|36
1647327790000|2022-03-15 07:03:10|9608.5|9600.5|9602.8|9594.8|9608.5|9600.5|9602.8|9594.8|11
1647327800000|2022-03-15 07:03:20|9603.8|9595.8|9607.9|9599.9|9607.9|9599.9|9602.4|9594.4|14
1647327810000|2022-03-15 07:03:30|9607.4|9599.4|9614.2|9606.2|9616.6|9608.6|9606.9|9598.9|37
1647327820000|2022-03-15 07:03:40|9614.5|9606.5|9609.7|9601.7|9614.5|9606.5|9609.3|9601.3|8
1647327830000|2022-03-15 07:03:50|9608.9|9600.9|9607|9599|9608.9|9600.9|9606.7|9598.7|8
1647327840000|2022-03-15 07:04:00|9606.9|9598.9|9609.5|9601.5|9612.2|9604.2|9606.3|9598.3|4
1647327850000|2022-03-15 07:04:10|9609.6|9601.6|9623.3|9615.3|9623.5|9615.5|9609.6|9601.6|58
1647327860000|2022-03-15 07:04:20|9624.7|9616.7|9614.5|9606.5|9625.4|9617.4|9613.7|9606.5|28
1647327870000|2022-03-15 07:04:30|9615.5|9607.5|9608|9600|9617.9|9610.5|9608|9600|21
1647327880000|2022-03-15 07:04:40|9606|9598|9608|9600|9608|9600|9606|9598|6
1647327890000|2022-03-15 07:04:50|9608.5|9600.5|9613.2|9605.2|9616|9608|9608.5|9600.5|15
1647327900000|2022-03-15 07:05:00|9615.7|9607.7|9612.7|9604.7|9615.7|9607.7|9612.4|9604.4|13
1647327910000|2022-03-15 07:05:10|9612.8|9604.8|9622.2|9614.2|9623.4|9615.4|9611.1|9604.8|30
1647327920000|2022-03-15 07:05:20|9621.8|9613.8|9612.2|9604.2|9621.8|9613.8|9611.8|9603.8|26
1647327930000|2022-03-15 07:05:30|9611.8|9603.8|9612|9604|9612.3|9604.3|9609.9|9601.9|10
1647327940000|2022-03-15 07:05:40|9612.5|9604.5|9614.5|9606.5|9616.8|9608.8|9611.5|9603.5|6
1647327950000|2022-03-15 07:05:50|9615|9607|9615.5|9607.5|9615.5|9607.5|9614.5|9606.5|2
1647327960000|2022-03-15 07:06:00|9615.6|9607.6|9620.9|9612.9|9621.8|9613.8|9615.6|9607.6|20
1647327970000|2022-03-15 07:06:10|9621.4|9613.4|9629.2|9621.2|9631.5|9623.5|9620|9612|22
1647327980000|2022-03-15 07:06:20|9628.4|9620.4|9623.7|9615.7|9628.4|9621.5|9621.8|9613.8|22
1647327990000|2022-03-15 07:06:30|9623.6|9615.6|9619.8|9611.8|9623.8|9615.8|9619.8|9611.8|2
1647328000000|2022-03-15 07:06:40|9620.6|9612.6|9617.8|9609.8|9620.6|9612.6|9617.8|9609.8|8
1647328010000|2022-03-15 07:06:50|9618.3|9610.3|9617.9|9609.9|9619|9611|9617.9|9609.9|7
1647328020000|2022-03-15 07:07:00|9620.9|9612.9|9622.2|9614.2|9622.8|9614.8|9619.3|9611.3|12
1647328030000|2022-03-15 07:07:10|9621.7|9613.7|9618.7|9610.7|9621.7|9613.7|9618.7|9610.7|8
1647328040000|2022-03-15 07:07:20|9618.6|9610.6|9618.2|9610.2|9618.7|9610.7|9617.9|9609.9|8
1647328050000|2022-03-15 07:07:30|9618.3|9610.3|9616.9|9608.9|9620.3|9612.3|9616.7|9608.7|17
1647328060000|2022-03-15 07:07:40|9617.2|9609.2|9615.6|9607.6|9618|9610|9615.6|9607.6|7
1647328070000|2022-03-15 07:07:50|9615.7|9607.7|9616.9|9608.9|9617.4|9609.4|9615.7|9607.7|2
1647328080000|2022-03-15 07:08:00|9617.4|9609.4|9621.5|9613.5|9621.5|9613.5|9617.4|9609.4|6
1647328090000|2022-03-15 07:08:10|9621.6|9613.6|9631.4|9623.4|9631.4|9623.4|9621.6|9613.6|21
1647328100000|2022-03-15 07:08:20|9631.5|9623.5|9625.2|9617.2|9631.5|9623.5|9623.3|9615.3|40
1647328110000|2022-03-15 07:08:30|9625.9|9621.9|9630.3|9622.3|9633.8|9627.5|9625.9|9619.9|18
1647328120000|2022-03-15 07:08:40|9629.4|9621.4|9631.3|9623.3|9632.7|9624.7|9623.8|9615.8|41
1647328130000|2022-03-15 07:08:50|9631.8|9623.8|9627.5|9619.5|9633.3|9625.3|9626.8|9618.8|15
1647328140000|2022-03-15 07:09:00|9627.4|9619.4|9627.5|9619.5|9627.5|9619.5|9626.9|9618.9|3
1647328150000|2022-03-15 07:09:10|9627.7|9619.7|9627.9|9619.9|9629|9621|9627|9619|13
1647328160000|2022-03-15 07:09:20|9627.7|9619.7|9624.9|9616.9|9628.5|9620.5|9624.5|9616.5|8
1647328170000|2022-03-15 07:09:30|9624|9616|9625.2|9617.2|9625.2|9619.1|9623.1|9615.6|9
1647328180000|2022-03-15 07:09:40|9626.2|9618.2|9637|9629|9640.6|9632.6|9626.2|9618.2|46
1647328190000|2022-03-15 07:09:50|9636.4|9628.4|9646.2|9638.2|9648|9640|9635.6|9627.6|67
1647328200000|2022-03-15 07:10:00|9646.6|9638.6|9650.1|9642.1|9650.6|9642.6|9641.5|9633.5|28
1647328210000|2022-03-15 07:10:10|9650|9642|9641.9|9633.9|9650.7|9642.7|9641.9|9633.9|26
1647328220000|2022-03-15 07:10:20|9642.4|9634.4|9637.4|9629.4|9642.8|9634.8|9636.8|9629.3|14
1647328230000|2022-03-15 07:10:30|9637.5|9629.5|9633.3|9625.3|9637.5|9629.5|9632.7|9624.7|13
1647328240000|2022-03-15 07:10:40|9632.9|9624.9|9629.8|9621.8|9632.9|9624.9|9626.3|9618.3|15
1647328250000|2022-03-15 07:10:50|9629.7|9621.7|9630.2|9622.2|9630.2|9622.2|9629.2|9621.2|3
1647328260000|2022-03-15 07:11:00|9630.4|9622.4|9630.3|9622.3|9631.3|9624.3|9628.3|9620.7|9
1647328270000|2022-03-15 07:11:10|9629.2|9621.2|9629.2|9621.2|9632.2|9624.2|9627.7|9619.7|16
1647328280000|2022-03-15 07:11:20|9629|9621|9625.2|9617.2|9629|9621|9623.7|9615.7|24
1647328290000|2022-03-15 07:11:30|9625.7|9617.7|9625.7|9617.7|9626.2|9618.2|9622.2|9614.2|14
1647328300000|2022-03-15 07:11:40|9625.6|9617.6|9624.6|9616.6|9631.7|9623.7|9622.7|9614.7|24
1647328310000|2022-03-15 07:11:50|9625.3|9617.3|9624.2|9616.2|9625.8|9617.8|9624.2|9616.2|2
1647328320000|2022-03-15 07:12:00|9624.7|9616.7|9623.2|9615.2|9625.2|9618.8|9619.7|9611.7|25
1647328330000|2022-03-15 07:12:10|9623.6|9615.6|9634.2|9626.2|9634.2|9626.2|9623.6|9615.6|12
1647328340000|2022-03-15 07:12:20|9634.1|9626.1|9642.3|9634.3|9642.8|9634.8|9629.7|9621.7|33
1647328350000|2022-03-15 07:12:30|9641.8|9633.8|9649.1|9641.1|9651.9|9643.9|9641.3|9633.3|47
1647328360000|2022-03-15 07:12:40|9649|9641|9652.1|9644.1|9655.8|9647.8|9643.1|9635.1|96
1647328370000|2022-03-15 07:12:50|9652.6|9644.6|9642.7|9634.7|9653.1|9645.1|9640.6|9632.6|38
1647328380000|2022-03-15 07:13:00|9642.8|9634.8|9643.6|9635.6|9645.6|9637.6|9641.5|9633.5|7
1647328390000|2022-03-15 07:13:10|9641.1|9633.1|9645.2|9637.2|9645.2|9637.2|9640.6|9632.6|14
1647328400000|2022-03-15 07:13:20|9645.3|9637.3|9648.7|9640.7|9649.7|9641.7|9645.3|9637.3|2
1647328410000|2022-03-15 07:13:30|9645.2|9637.2|9650.2|9642.2|9650.2|9642.2|9644.6|9636.6|15
1647328420000|2022-03-15 07:13:40|9650.1|9642.1|9654.1|9646.1|9654.5|9646.5|9649.7|9641.7|6
1647328430000|2022-03-15 07:13:50|9652.6|9648.6|9654.5|9646.5|9658.5|9650.5|9652.6|9645.1|29
1647328440000|2022-03-15 07:14:00|9655.5|9647.5|9651.5|9643.5|9659.1|9651.1|9651.5|9643.5|26
1647328450000|2022-03-15 07:14:10|9651.6|9643.6|9655.5|9647.5|9657.4|9649.4|9647.1|9640.5|24
1647328460000|2022-03-15 07:14:20|9656|9648|9657.5|9649.5|9659.4|9651.4|9652.9|9646|12
1647328470000|2022-03-15 07:14:30|9658|9650|9657.5|9649.5|9658.4|9650.4|9656.5|9648.5|6
1647328480000|2022-03-15 07:14:40|9659.5|9651.5|9671.6|9663.6|9672|9664|9659|9651|65
1647328490000|2022-03-15 07:14:50|9671.7|9663.7|9675.6|9667.6|9676.1|9668.1|9668.2|9660.2|48
1647328500000|2022-03-15 07:15:00|9675.7|9667.7|9668.7|9660.7|9678.6|9670.6|9663.1|9655.1|39
1647328510000|2022-03-15 07:15:10|9668.2|9660.2|9658.8|9650.8|9668.2|9660.2|9654.5|9646.5|62
1647328520000|2022-03-15 07:15:20|9657.5|9649.5|9658.9|9650.9|9659.9|9651.9|9655|9648.4|13
1647328530000|2022-03-15 07:15:30|9659|9651|9659.9|9651.9|9660.9|9652.9|9658.9|9650.9|6
1647328540000|2022-03-15 07:15:40|9660.4|9652.4|9670.8|9662.8|9670.8|9662.8|9659.9|9651.9|9
1647328550000|2022-03-15 07:15:50|9671.4|9663.4|9673.3|9665.3|9678.1|9670.1|9671.3|9663.3|14
1647328560000|2022-03-15 07:16:00|9673.4|9665.4|9666.8|9658.8|9682.5|9674.5|9665.7|9657.7|46
1647328570000|2022-03-15 07:16:10|9666.9|9658.9|9672.3|9664.3|9672.7|9664.7|9666.9|9658.9|2
1647328580000|2022-03-15 07:16:20|9672.4|9664.4|9680.1|9672.1|9682.8|9674.8|9672.2|9664.2|31
1647328590000|2022-03-15 07:16:30|9680.2|9672.2|9682.2|9674.2|9683.7|9676.8|9678.6|9670.6|13
1647328600000|2022-03-15 07:16:40|9681.4|9673.4|9688.7|9680.7|9692.4|9684.4|9681.4|9673.4|47
1647328610000|2022-03-15 07:16:50|9689.2|9681.2|9688.6|9680.6|9694.2|9686.2|9687.9|9679.9|27
1647328620000|2022-03-15 07:17:00|9688.2|9680.2|9682.5|9674.5|9689.7|9681.7|9679.2|9671.2|48
1647328630000|2022-03-15 07:17:10|9682.3|9674.3|9680.5|9672.5|9683.1|9675.1|9679.6|9671.6|9
1647328640000|2022-03-15 07:17:20|9680|9672|9680.4|9672.4|9682|9674|9679.5|9671.5|28
1647328650000|2022-03-15 07:17:30|9680.3|9672.3|9681.3|9673.3|9681.3|9673.3|9674.7|9666.7|15
1647328660000|2022-03-15 07:17:40|9680.4|9672.4|9680.7|9672.7|9681.4|9673.4|9674.7|9666.7|51
1647328670000|2022-03-15 07:17:50|9680.9|9672.9|9682.2|9674.2|9682.3|9674.3|9679.2|9671.2|7
1647328680000|2022-03-15 07:18:00|9682.1|9674.1|9677.4|9669.4|9682.2|9674.2|9677.4|9669.4|11
1647328690000|2022-03-15 07:18:10|9678.2|9670.2|9674.3|9666.3|9678.3|9670.3|9668.7|9660.7|42
1647328700000|2022-03-15 07:18:20|9672.8|9664.8|9672.3|9664.3|9676.3|9668.3|9670.9|9662.9|20
1647328710000|2022-03-15 07:18:30|9671.8|9663.8|9684.8|9676.8|9684.8|9676.8|9671.8|9663.8|17
1647328720000|2022-03-15 07:18:40|9683.5|9675.5|9689.3|9681.3|9690.8|9682.8|9682.3|9674.3|28
1647328730000|2022-03-15 07:18:50|9689.4|9681.4|9692.4|9684.4|9694.8|9686.8|9688.3|9680.3|25
1647328740000|2022-03-15 07:19:00|9692.8|9684.8|9694.3|9686.3|9695.5|9687.5|9692.3|9684.3|14
1647328750000|2022-03-15 07:19:10|9694.4|9686.4|9692.3|9684.3|9696.5|9688.5|9691.1|9683.1|40
1647328760000|2022-03-15 07:19:20|9693.2|9685.2|9694.8|9686.8|9695.3|9687.3|9693.2|9685.2|2
1647328770000|2022-03-15 07:19:30|9694.5|9686.5|9694.3|9686.3|9694.5|9686.5|9692.8|9684.8|12
1647328780000|2022-03-15 07:19:40|9693.8|9685.8|9693.3|9685.3|9694.3|9686.3|9693.3|9685.3|9
1647328790000|2022-03-15 07:19:50|9693.8|9685.8|9686|9678|9697.8|9689.8|9683.3|9675.3|40
1647328800000|2022-03-15 07:20:00|9686.1|9678.1|9691.8|9683.8|9691.8|9683.8|9686.1|9678.1|9
1647328810000|2022-03-15 07:20:10|9692.3|9684.3|9691.8|9683.8|9692.3|9684.3|9691.8|9683.8|0
1647328820000|2022-03-15 07:20:20|9692.3|9684.3|9693.8|9685.8|9697.9|9689.9|9691.5|9683.5|16
1647328830000|2022-03-15 07:20:30|9694.3|9686.3|9693.4|9685.4|9697.3|9689.3|9692.9|9684.9|7
1647328840000|2022-03-15 07:20:40|9693.3|9685.3|9694.8|9686.8|9697|9689|9692.9|9684.9|13
1647328850000|2022-03-15 07:20:50|9694.3|9686.3|9685.8|9677.8|9694.3|9686.3|9685.3|9677.3|25
1647328860000|2022-03-15 07:21:00|9685.3|9677.3|9676.5|9668.5|9685.8|9677.8|9673.5|9665.5|36
1647328870000|2022-03-15 07:21:10|9677|9669|9668.6|9660.6|9677|9669|9668.3|9660.3|33
1647328880000|2022-03-15 07:21:20|9667.6|9659.6|9675|9667|9675|9667|9667.1|9659.1|14
1647328890000|2022-03-15 07:21:30|9674.9|9666.9|9672.9|9664.9|9674.9|9666.9|9670.1|9662.1|37
1647328900000|2022-03-15 07:21:40|9672.8|9664.8|9673.9|9665.9|9673.9|9665.9|9671.9|9663.9|3
1647328910000|2022-03-15 07:21:50|9671.8|9663.8|9671.1|9663.1|9673.5|9667.5|9670.6|9662.6|10
1647328920000|2022-03-15 07:22:00|9671.2|9663.2|9672.8|9664.8|9673.2|9665.2|9668.2|9660.2|23
1647328930000|2022-03-15 07:22:10|9672.7|9664.7|9672.6|9664.6|9674.1|9666.1|9671.6|9663.6|17
1647328940000|2022-03-15 07:22:20|9672.2|9664.2|9671|9663|9672.2|9664.2|9670.1|9662.1|10
1647328950000|2022-03-15 07:22:30|9671.1|9663.1|9666.5|9658.5|9671.1|9663.1|9666.5|9658.5|7
1647328960000|2022-03-15 07:22:40|9666.6|9658.6|9664.2|9656.2|9666.6|9658.6|9663.7|9655.7|13
1647328970000|2022-03-15 07:22:50|9664.7|9656.7|9668.1|9660.1|9671.9|9663.9|9664.2|9656.2|23
1647328980000|2022-03-15 07:23:00|9669.3|9661.3|9670.4|9662.4|9671.4|9663.4|9667.3|9659.3|23
1647328990000|2022-03-15 07:23:10|9664.1|9660.1|9668.2|9660.2|9668.4|9660.4|9664.1|9656.9|22
1647329000000|2022-03-15 07:23:20|9667.5|9659.5|9668.9|9660.9|9668.9|9660.9|9665.9|9657.9|12
1647329010000|2022-03-15 07:23:30|9668.8|9660.8|9670.8|9662.8|9671.4|9663.4|9667.9|9659.9|11
1647329020000|2022-03-15 07:23:40|9671|9663|9677.3|9669.3|9677.3|9669.3|9671|9663|42
1647329030000|2022-03-15 07:23:50|9676.9|9668.9|9682.7|9674.7|9683.3|9675.3|9676.8|9668.8|16
1647329040000|2022-03-15 07:24:00|9682.8|9674.8|9680.7|9672.7|9683.8|9676.1|9680.1|9672.2|20
1647329050000|2022-03-15 07:24:10|9681.1|9673.1|9684.6|9676.6|9684.6|9676.6|9679.2|9673.1|18
1647329060000|2022-03-15 07:24:20|9684.1|9676.1|9680.2|9672.2|9684.1|9676.1|9679.2|9671.2|11
1647329070000|2022-03-15 07:24:30|9680.6|9672.6|9680.1|9672.1|9682.6|9674.6|9680.1|9672.1|13
1647329080000|2022-03-15 07:24:40|9680.7|9672.7|9682.2|9674.2|9683.9|9677.7|9678.8|9672.1|25
1647329090000|2022-03-15 07:24:50|9681.4|9673.4|9681.2|9673.2|9682.8|9674.8|9680.2|9672.2|6
1647329100000|2022-03-15 07:25:00|9682.9|9674.9|9681.3|9673.3|9682.9|9674.9|9680.7|9672.7|6
1647329110000|2022-03-15 07:25:10|9681.2|9673.2|9675.2|9667.2|9681.2|9673.2|9675.1|9667.1|12
1647329120000|2022-03-15 07:25:20|9674.7|9666.7|9668.8|9660.8|9674.7|9666.7|9667.6|9659.6|46
1647329130000|2022-03-15 07:25:30|9668.7|9660.7|9666.2|9658.2|9668.7|9660.7|9666.2|9658.2|17
1647329140000|2022-03-15 07:25:40|9667|9659|9672.4|9664.4|9674.7|9666.7|9667|9659|17
1647329150000|2022-03-15 07:25:50|9673.2|9665.2|9669.2|9661.2|9673.2|9665.2|9666.2|9658.2|40
1647329160000|2022-03-15 07:26:00|9669.1|9661.1|9673.8|9665.8|9674.8|9666.8|9667.7|9659.7|18
1647329170000|2022-03-15 07:26:10|9673.7|9665.7|9670.2|9662.2|9675.2|9667.2|9668.8|9660.8|21
1647329180000|2022-03-15 07:26:20|9670|9662|9665.1|9657.1|9671.6|9663.6|9663.5|9656.5|32
1647329190000|2022-03-15 07:26:30|9665.2|9657.2|9665.6|9657.6|9666.6|9658.6|9665.1|9657.1|5
1647329200000|2022-03-15 07:26:40|9665.2|9657.2|9665|9657|9667.2|9659.2|9663.1|9655.1|18
1647329210000|2022-03-15 07:26:50|9665.4|9657.4|9665.4|9657.4|9666.3|9658.3|9665.3|9657.3|6
1647329220000|2022-03-15 07:27:00|9665.8|9657.8|9668|9660|9673.6|9665.6|9665.8|9657.8|33
1647329230000|2022-03-15 07:27:10|9666.5|9658.5|9665.5|9657.5|9668|9660|9665.5|9657.5|3
1647329240000|2022-03-15 07:27:20|9665.4|9657.4|9662.3|9654.3|9665.4|9657.4|9657.2|9650.4|22
1647329250000|2022-03-15 07:27:30|9662.4|9654.4|9664.4|9656.4|9664.4|9656.4|9662.3|9654.3|9
1647329260000|2022-03-15 07:27:40|9664|9656|9665.5|9657.5|9668.5|9660.5|9664|9656|12
1647329270000|2022-03-15 07:27:50|9666.6|9658.6|9663|9655|9668.5|9660.5|9663|9655|19
1647329280000|2022-03-15 07:28:00|9660.5|9652.5|9660.5|9652.5|9660.5|9652.5|9660.5|9652.5|4
1647329290000|2022-03-15 07:28:10|9662.5|9654.5|9662.9|9654.9|9663|9655|9656|9648|26
1647329300000|2022-03-15 07:28:20|9663.3|9655.3|9663.3|9655.3|9671.5|9663.5|9661.4|9653.4|26
1647329310000|2022-03-15 07:28:30|9663.4|9655.4|9657.7|9649.7|9667.4|9659.4|9656.8|9648.8|57
1647329320000|2022-03-15 07:28:40|9656.5|9648.5|9653.9|9645.9|9657|9649|9652|9644|29
1647329330000|2022-03-15 07:28:50|9653.8|9645.8|9657|9649|9658|9650|9652.9|9645.4|18
1647329340000|2022-03-15 07:29:00|9657.5|9649.5|9659|9651|9661|9653|9654.5|9646.5|15
1647329350000|2022-03-15 07:29:10|9659.5|9651.5|9668.5|9660.5|9669.6|9661.6|9659.5|9651.5|52
1647329360000|2022-03-15 07:29:20|9668|9660|9665.5|9657.5|9668|9660|9665.5|9657.5|2
1647329370000|2022-03-15 07:29:30|9668|9660|9670|9662|9670.5|9662.5|9668|9660|12
1647329380000|2022-03-15 07:29:40|9670.5|9662.5|9670|9662|9675|9667|9670|9662|25
1647329390000|2022-03-15 07:29:50|9670.5|9662.5|9672.8|9664.8|9672.8|9664.8|9667.8|9659.8|19
1647329400000|2022-03-15 07:30:00|9671.3|9663.3|9676.7|9668.7|9677.4|9669.4|9670.9|9662.9|20
1647329410000|2022-03-15 07:30:10|9675.9|9667.9|9673.9|9665.9|9675.9|9667.9|9673.5|9665.5|17
1647329420000|2022-03-15 07:30:20|9674.3|9666.3|9670.8|9662.8|9675.3|9667.3|9670.2|9662.2|13
1647329430000|2022-03-15 07:30:30|9669.9|9661.9|9664.4|9656.4|9669.9|9661.9|9664.4|9656.4|13
1647329440000|2022-03-15 07:30:40|9668|9660|9663.7|9655.7|9669|9661|9662.7|9654.7|14
1647329450000|2022-03-15 07:30:50|9663.8|9655.8|9676.7|9668.7|9677.2|9669.2|9663.8|9655.8|28
1647329460000|2022-03-15 07:31:00|9676.8|9668.8|9674.2|9666.2|9677|9669|9672.1|9664.1|22
1647329470000|2022-03-15 07:31:10|9674.3|9666.3|9673.6|9665.6|9674.3|9666.3|9672.2|9664.2|18
1647329480000|2022-03-15 07:31:20|9674.1|9666.1|9674.4|9666.4|9676.1|9668.1|9674.1|9666.1|0
1647329490000|2022-03-15 07:31:30|9674.5|9666.5|9678.5|9670.5|9679|9671|9674.4|9666.4|16
1647329500000|2022-03-15 07:31:40|9679|9671|9681|9673|9682|9674|9678|9670|11
1647329510000|2022-03-15 07:31:50|9681.4|9673.4|9671.8|9663.8|9681.4|9673.4|9671|9663|37
1647329520000|2022-03-15 07:32:00|9671.7|9663.7|9672.5|9664.5|9675.4|9667.4|9668.3|9660.3|42
1647329530000|2022-03-15 07:32:10|9671.3|9663.3|9671.3|9663.3|9673|9665|9669.7|9661.7|10
1647329540000|2022-03-15 07:32:20|9670.5|9662.5|9670.3|9662.3|9670.7|9664.9|9667.3|9661.1|9
1647329550000|2022-03-15 07:32:30|9670.5|9662.5|9667.3|9659.3|9671.9|9663.9|9665.9|9657.9|17
1647329560000|2022-03-15 07:32:40|9667.4|9659.4|9674.6|9666.6|9674.6|9666.6|9667.4|9659.4|29
1647329570000|2022-03-15 07:32:50|9674.5|9666.5|9674.6|9666.6|9674.6|9666.6|9674.1|9666.1|3
1647329580000|2022-03-15 07:33:00|9674.7|9666.7|9675.2|9667.2|9676.4|9668.4|9674.7|9666.7|8
1647329590000|2022-03-15 07:33:10|9675.5|9667.5|9659.5|9651.5|9675.5|9669.7|9659|9651|34
1647329600000|2022-03-15 07:33:20|9659.6|9651.6|9659.9|9651.9|9659.9|9651.9|9659.3|9651.3|7
1647329610000|2022-03-15 07:33:30|9661.2|9653.2|9643.1|9635.1|9664.9|9656.9|9643|9635|53
1647329620000|2022-03-15 07:33:40|9644.1|9636.1|9625.9|9617.9|9644.1|9636.1|9616.3|9608.3|152
1647329630000|2022-03-15 07:33:50|9625.8|9617.8|9620.5|9612.5|9625.8|9617.8|9616.3|9608.3|29
1647329640000|2022-03-15 07:34:00|9620.1|9612.1|9625.4|9617.4|9628.6|9620.6|9619.7|9611.7|50
1647329650000|2022-03-15 07:34:10|9625.9|9617.9|9625.6|9617.6|9629.1|9621.1|9624.6|9616.6|18
1647329660000|2022-03-15 07:34:20|9624.7|9616.7|9627|9619|9628.6|9620.6|9624.7|9616.7|13
1647329670000|2022-03-15 07:34:30|9627.1|9619.1|9626.5|9618.5|9627.9|9619.9|9626.5|9618.5|2
1647329680000|2022-03-15 07:34:40|9627.1|9619.1|9619.4|9611.4|9627.1|9619.1|9616.4|9608.4|38
1647329690000|2022-03-15 07:34:50|9620.1|9612.1|9624.4|9616.4|9625.4|9617.4|9620.1|9612.1|16
1647329700000|2022-03-15 07:35:00|9624.5|9616.5|9624.6|9616.6|9628.8|9620.8|9624.5|9616.5|19
1647329710000|2022-03-15 07:35:10|9624.5|9616.5|9626.4|9618.4|9626.4|9618.4|9623.9|9615.9|5
1647329720000|2022-03-15 07:35:20|9628.8|9620.8|9628.4|9620.4|9628.8|9620.8|9627.4|9619.4|10
1647329730000|2022-03-15 07:35:30|9628.9|9620.9|9644.3|9636.3|9644.8|9636.8|9628.9|9620.9|35
1647329740000|2022-03-15 07:35:40|9644.8|9636.8|9639.8|9631.8|9647.8|9639.8|9638.6|9630.6|40
1647329750000|2022-03-15 07:35:50|9639.3|9631.3|9633|9625|9640.3|9632.3|9631.7|9623.7|15
1647329760000|2022-03-15 07:36:00|9633.4|9625.4|9645.5|9637.5|9647.6|9639.6|9633.4|9625.4|19
1647329770000|2022-03-15 07:36:10|9645|9637|9642.1|9634.1|9645.1|9637.1|9638.1|9630.1|10
1647329780000|2022-03-15 07:36:20|9641.7|9633.7|9640.5|9632.5|9641.7|9633.7|9633.6|9625.6|31
1647329790000|2022-03-15 07:36:30|9640.4|9632.4|9642.6|9634.6|9644.1|9636.7|9640.4|9632.4|4
1647329800000|2022-03-15 07:36:40|9643.6|9635.6|9648.5|9640.5|9648.5|9640.5|9643.6|9635.6|6
1647329810000|2022-03-15 07:36:50|9649|9641|9653.9|9645.9|9653.9|9645.9|9647.5|9639.5|14
1647329820000|2022-03-15 07:37:00|9653.5|9645.5|9658.3|9650.3|9659.7|9651.7|9653.4|9645.4|27
1647329830000|2022-03-15 07:37:10|9658.8|9650.8|9657.3|9649.3|9662.2|9654.2|9653.9|9645.9|37
1647329840000|2022-03-15 07:37:20|9657.2|9649.2|9653.9|9645.9|9657.2|9649.2|9652.9|9644.9|9
1647329850000|2022-03-15 07:37:30|9654.3|9646.3|9651.8|9643.8|9654.3|9646.3|9651.8|9643.8|4
1647329860000|2022-03-15 07:37:40|9651.9|9643.9|9657|9649|9657.6|9649.6|9651.9|9643.9|9
1647329870000|2022-03-15 07:37:50|9657.5|9649.5|9658.4|9650.4|9659.4|9651.4|9657.5|9649.5|7
1647329880000|2022-03-15 07:38:00|9658.5|9650.5|9657.9|9649.9|9658.5|9650.5|9657.9|9649.9|0
1647329890000|2022-03-15 07:38:10|9658.4|9650.4|9658.5|9650.5|9659.5|9651.5|9658|9650|7
1647329900000|2022-03-15 07:38:20|9658.4|9650.4|9657.9|9649.9|9659|9651|9654|9646|18
1647329910000|2022-03-15 07:38:30|9658.9|9650.9|9667.8|9659.8|9668.8|9660.8|9658.9|9650.9|37
1647329920000|2022-03-15 07:38:40|9667.6|9659.6|9664.2|9656.2|9667.7|9659.7|9660.7|9652.7|24
1647329930000|2022-03-15 07:38:50|9665.1|9657.1|9655.7|9651.7|9665.2|9657.2|9655.7|9648.7|23
1647329940000|2022-03-15 07:39:00|9658|9650|9658.8|9650.8|9660.5|9652.5|9658|9650|5
1647329950000|2022-03-15 07:39:10|9659.3|9651.3|9658.8|9650.8|9659.3|9651.3|9658.7|9650.7|0
1647329960000|2022-03-15 07:39:20|9658.7|9650.7|9660.8|9652.8|9660.8|9652.8|9658.3|9650.3|3
1647329970000|2022-03-15 07:39:30|9660.7|9652.7|9655.6|9647.6|9661.3|9655.1|9655.6|9647.6|28
1647329980000|2022-03-15 07:39:40|9655.7|9647.7|9659.5|9651.5|9661.7|9653.7|9655.7|9647.7|23
1647329990000|2022-03-15 07:39:50|9660.7|9652.7|9660.7|9652.7|9661.7|9653.7|9659.2|9651.2|3
1647330000000|2022-03-15 07:40:00|9659.8|9651.8|9662.7|9654.7|9662.7|9654.7|9659.8|9651.8|11
1647330010000|2022-03-15 07:40:10|9662.6|9654.6|9662.3|9654.3|9662.6|9654.6|9662.1|9654.1|5
1647330020000|2022-03-15 07:40:20|9662.7|9654.7|9664.2|9656.2|9665.1|9657.1|9662.7|9654.7|5
1647330030000|2022-03-15 07:40:30|9664.1|9656.1|9664.7|9656.7|9665.2|9657.2|9663.6|9655.6|6
1647330040000|2022-03-15 07:40:40|9664|9656|9659.6|9651.6|9664|9656|9659.6|9651.6|15
1647330050000|2022-03-15 07:40:50|9660|9652|9661.5|9653.5|9661.5|9653.5|9657.2|9649.2|29
1647330060000|2022-03-15 07:41:00|9662.3|9654.3|9664.8|9656.8|9664.8|9656.8|9662.3|9654.3|2
1647330070000|2022-03-15 07:41:10|9666.8|9658.8|9667.3|9659.3|9667.4|9659.4|9666.3|9658.3|9
1647330080000|2022-03-15 07:41:20|9667.2|9659.2|9664.4|9656.4|9667.2|9659.2|9663.8|9655.8|5
1647330090000|2022-03-15 07:41:30|9664.2|9656.2|9661.4|9653.4|9664.2|9656.2|9660.3|9652.3|6
1647330100000|2022-03-15 07:41:40|9661.5|9653.5|9661.8|9653.8|9661.9|9653.9|9661.5|9653.5|1
1647330110000|2022-03-15 07:41:50|9660.8|9652.8|9655.5|9647.5|9661.5|9653.5|9654.9|9646.9|17
1647330120000|2022-03-15 07:42:00|9656|9648|9663.9|9655.9|9664.5|9656.5|9656|9648|23
1647330130000|2022-03-15 07:42:10|9662.6|9654.6|9663.4|9655.4|9665.4|9657.4|9661.9|9653.9|7
1647330140000|2022-03-15 07:42:20|9664.3|9656.3|9663.4|9655.4|9664.3|9656.3|9662.9|9654.9|1
1647330150000|2022-03-15 07:42:30|9663.9|9655.9|9663.9|9655.9|9664.9|9656.9|9663.9|9655.9|2
1647330160000|2022-03-15 07:42:40|||||||||3
1647330170000|2022-03-15 07:42:50|9664.4|9656.4|9661.9|9653.9|9666.9|9658.9|9661.9|9653.9|13
1647330180000|2022-03-15 07:43:00|9662.4|9654.4|9661.9|9653.9|9662.4|9654.4|9661.9|9653.9|1
1647330190000|2022-03-15 07:43:10|9661.3|9653.3|9656.2|9648.2|9661.3|9653.3|9655.3|9647.3|17
1647330200000|2022-03-15 07:43:20|9657|9649|9645.7|9637.7|9657|9649|9645.1|9637.1|53
1647330210000|2022-03-15 07:43:30|9645.8|9637.8|9625.4|9617.4|9645.9|9637.9|9624.2|9616.2|90
1647330220000|2022-03-15 07:43:40|9625.5|9617.5|9643.1|9635.1|9645.1|9637.1|9625.5|9617.5|61
1647330230000|2022-03-15 07:43:50|9642.7|9634.7|9639.5|9631.5|9651.3|9643.3|9638.9|9630.9|57
1647330240000|2022-03-15 07:44:00|9640.5|9632.5|9639.4|9631.4|9640.5|9632.5|9638.4|9630.4|5
1647330250000|2022-03-15 07:44:10|9638.9|9630.9|9637.6|9629.6|9639.4|9631.4|9635.1|9627.1|3
1647330260000|2022-03-15 07:44:20|9636.4|9628.4|9629|9621|9636.4|9628.4|9628.5|9620.5|18
1647330270000|2022-03-15 07:44:30|9629.1|9621.1|9625|9617|9629.1|9621.1|9618.3|9610.3|34
1647330280000|2022-03-15 07:44:40|9624.9|9616.9|9617.3|9609.3|9631.3|9623.3|9614.8|9606.8|71
1647330290000|2022-03-15 07:44:50|9617.4|9609.4|9631.3|9623.3|9637.3|9629.3|9612.8|9604.8|81
1647330300000|2022-03-15 07:45:00|9630.8|9622.8|9621.9|9613.9|9630.8|9622.8|9621.9|9613.9|16
1647330310000|2022-03-15 07:45:10|9622.1|9614.1|9626.3|9618.3|9626.8|9618.8|9622.1|9614.1|10
1647330320000|2022-03-15 07:45:20|9625.4|9617.4|9631.4|9623.4|9632.9|9624.9|9625.4|9617.4|13
1647330330000|2022-03-15 07:45:30|9631.3|9623.3|9617.8|9609.8|9631.3|9623.3|9606.1|9599.8|53
1647330340000|2022-03-15 07:45:40|9619.1|9611.1|9617.3|9609.3|9619.2|9611.2|9614.3|9606.3|34
1647330350000|2022-03-15 07:45:50|9617.4|9609.4|9620.7|9612.7|9623.3|9615.3|9615.6|9609.3|18
1647330360000|2022-03-15 07:46:00|9619.7|9611.7|9621.2|9613.2|9622.7|9614.7|9617.7|9609.7|14
1647330370000|2022-03-15 07:46:10|9621.3|9613.3|9618.8|9610.8|9621.7|9613.7|9618.8|9610.8|4
1647330380000|2022-03-15 07:46:20|9617.7|9609.7|9617.8|9609.8|9620.4|9612.4|9617.3|9609.3|14
1647330390000|2022-03-15 07:46:30|9617.4|9609.4|9617.9|9609.9|9618.4|9610.4|9617.4|9609.4|1
1647330400000|2022-03-15 07:46:40|9614.3|9610.3|9619.8|9611.8|9621.3|9613.3|9614.3|9608.3|17
1647330410000|2022-03-15 07:46:50|9619.6|9611.6|9627.4|9619.4|9628.6|9620.6|9618.8|9610.8|31
1647330420000|2022-03-15 07:47:00|9626.6|9618.6|9629.4|9621.4|9630.9|9623.4|9622.9|9614.9|7
1647330430000|2022-03-15 07:47:10|9629.3|9621.3|9630.4|9622.4|9630.9|9622.9|9628.9|9620.9|3
1647330440000|2022-03-15 07:47:20|9631.2|9623.2|9629.7|9621.7|9634.7|9626.7|9629.7|9621.7|23
1647330450000|2022-03-15 07:47:30|9629.3|9621.3|9630.4|9622.4|9630.4|9622.4|9629.3|9621.3|2
1647330470000|2022-03-15 07:47:50|9630.3|9622.3|9622.2|9614.2|9630.7|9623.3|9622.2|9614.2|10
1647330480000|2022-03-15 07:48:00|9621.5|9613.5|9619.2|9611.2|9621.5|9613.5|9618.2|9610.2|8
1647330490000|2022-03-15 07:48:10|9619.1|9611.1|9612.2|9604.2|9619.1|9611.1|9606.7|9598.7|62
1647330500000|2022-03-15 07:48:20|9612|9604|9612|9604|9615.4|9607.4|9609.7|9601.7|18
1647330510000|2022-03-15 07:48:30|9612.5|9604.5|9613.5|9605.5|9613.5|9605.5|9612|9604|9
1647330520000|2022-03-15 07:48:40|9613.7|9605.7|9616|9608|9617.5|9609.5|9613|9605|8
1647330530000|2022-03-15 07:48:50|9615.9|9607.9|9609.7|9601.7|9623.5|9615.5|9609.7|9601.7|34
1647330540000|2022-03-15 07:49:00|9609.9|9601.9|9618.7|9610.7|9624|9616|9609.9|9601.9|26
1647330550000|2022-03-15 07:49:10|9618.5|9610.5|9625.4|9617.4|9626.9|9618.9|9617.7|9609.7|70
1647330560000|2022-03-15 07:49:20|9624.5|9616.5|9632.7|9624.7|9643.4|9635.4|9624.5|9616.5|61
1647330570000|2022-03-15 07:49:30|9631.9|9623.9|9632.5|9624.5|9632.5|9624.5|9622.4|9614.4|26
1647330580000|2022-03-15 07:49:40|9635.2|9627.2|9631.4|9623.4|9642|9634|9631.4|9623.4|34
1647330590000|2022-03-15 07:49:50|9631.5|9623.5|9639.9|9631.9|9639.9|9631.9|9628.6|9620.6|18
1647330600000|2022-03-15 07:50:00|9639.8|9631.8|9639|9631|9639.8|9631.8|9631.5|9623.5|31
1647330610000|2022-03-15 07:50:10|9638.5|9630.5|9634.5|9626.5|9638.5|9630.5|9633.6|9625.6|7
1647330620000|2022-03-15 07:50:20|9635.4|9627.4|9639.5|9631.5|9639.5|9631.5|9635.4|9627.4|13
1647330630000|2022-03-15 07:50:30|9639.9|9631.9|9638.9|9630.9|9639.9|9631.9|9636.4|9628.4|4
1647330640000|2022-03-15 07:50:40|9639.4|9631.4|9636.3|9628.3|9641.2|9633.2|9636.3|9628.3|7
1647330650000|2022-03-15 07:50:50|9636.4|9628.4|9637.3|9629.3|9638.4|9630.4|9636.3|9628.3|2
1647330660000|2022-03-15 07:51:00|9636.5|9628.5|9628.4|9620.4|9636.5|9628.5|9627.5|9619.5|39
1647330670000|2022-03-15 07:51:10|9628|9620|9624.4|9616.4|9629|9621|9624.4|9616.4|11
1647330680000|2022-03-15 07:51:20|9623.6|9615.6|9621.9|9613.9|9623.6|9615.6|9620.4|9612.4|8
1647330690000|2022-03-15 07:51:30|9623|9615|9621|9613|9623|9615|9620.4|9612.4|3
1647330700000|2022-03-15 07:51:40|9621.8|9613.8|9621.3|9613.3|9622.4|9614.4|9620.8|9612.8|4
1647330710000|2022-03-15 07:51:50|9620.9|9612.9|9600.4|9592.4|9621.4|9613.4|9598.8|9590.8|115
1647330720000|2022-03-15 07:52:00|9600.3|9592.3|9602.3|9594.3|9603.3|9595.3|9595.7|9587.7|48
1647330730000|2022-03-15 07:52:10|9602.9|9594.9|9601.9|9593.9|9604.1|9598|9599|9591|22
1647330740000|2022-03-15 07:52:20|9601.7|9593.7|9605.2|9597.2|9605.9|9597.9|9599.6|9591.6|16
1647330750000|2022-03-15 07:52:30|9604.8|9596.8|9601.9|9593.9|9604.8|9596.8|9599.8|9592.1|13
1647330760000|2022-03-15 07:52:40|9600.9|9592.9|9606.4|9598.4|9606.4|9598.4|9600.8|9592.8|10
1647330770000|2022-03-15 07:52:50|9606.5|9598.5|9606.6|9598.6|9607|9599.2|9602.1|9594.1|12
1647330780000|2022-03-15 07:53:00|9607|9599|9604|9596|9607|9599|9602.9|9594.9|5
1647330790000|2022-03-15 07:53:10|9604.1|9596.1|9600.1|9592.1|9607.2|9599.2|9600.1|9592.1|34
1647330800000|2022-03-15 07:53:20|9600.6|9592.6|9600.1|9592.1|9602.2|9594.2|9596.1|9588.1|25
1647330810000|2022-03-15 07:53:30|9600.6|9592.6|9603.1|9595.1|9604.2|9596.2|9600.6|9592.6|5
1647330820000|2022-03-15 07:53:40|9601.6|9597.6|9603.1|9595.1|9604.1|9597.6|9598.6|9590.6|19
1647330830000|2022-03-15 07:53:50|9603.6|9595.6|9602.1|9594.1|9603.6|9595.6|9601.6|9593.6|2
1647330840000|2022-03-15 07:54:00|9602|9594|9607.3|9599.3|9609|9601|9600.9|9592.9|27
1647330850000|2022-03-15 07:54:10|9607.8|9599.8|9595.8|9587.8|9611.4|9603.4|9595.8|9587.8|38
1647330860000|2022-03-15 07:54:20|9592.9|9584.9|9580.1|9572.1|9594.9|9586.9|9580|9572|87
1647330870000|2022-03-15 07:54:30|9580|9572|9565.6|9557.6|9580.8|9574.1|9560.3|9554.6|132
1647330880000|2022-03-15 07:54:40|9561.5|9557.5|9570.9|9562.9|9570.9|9562.9|9561.5|9553.5|72
1647330890000|2022-03-15 07:54:50|9572.3|9564.3|9575.4|9567.4|9576.7|9568.7|9571.6|9563.6|19
1647330900000|2022-03-15 07:55:00|9575.9|9567.9|9570.8|9562.8|9577.1|9569.1|9570.6|9562.6|34
1647330910000|2022-03-15 07:55:10|9570.7|9562.7|9567.8|9559.8|9570.7|9562.7|9567.7|9559.7|13
1647330920000|2022-03-15 07:55:20|9567.7|9559.7|9573.7|9565.7|9574.2|9566.2|9566.7|9558.9|19
1647330930000|2022-03-15 07:55:30|9573.9|9565.9|9578.2|9570.2|9579.7|9572.4|9573.9|9565.9|31
1647330940000|2022-03-15 07:55:40|9578.6|9570.6|9578.1|9570.1|9581.2|9573.2|9577.7|9569.7|24
1647330950000|2022-03-15 07:55:50|9578.2|9570.2|9582.6|9574.6|9583.1|9575.1|9578|9570|16
1647330960000|2022-03-15 07:56:00|9584.5|9576.5|9586.6|9578.6|9587.7|9579.7|9584.5|9576.5|10
1647330970000|2022-03-15 07:56:10|9585|9577|9586.1|9578.1|9588.6|9580.6|9584.1|9576.1|39
1647330980000|2022-03-15 07:56:20|9586.3|9578.3|9588.5|9580.5|9588.6|9580.6|9584.6|9576.6|15
1647330990000|2022-03-15 07:56:30|9588.6|9580.6|9580.8|9572.8|9589|9581|9576.6|9568.6|74
1647331000000|2022-03-15 07:56:40|9581|9573|9583.4|9575.4|9583.8|9577.5|9581|9573|12
1647331010000|2022-03-15 07:56:50|9583.8|9575.8|9581|9573|9586.6|9578.6|9580.5|9572.5|38
1647331020000|2022-03-15 07:57:00|9580.5|9572.5|9583.9|9575.9|9587|9579|9580.5|9572.5|43
1647331030000|2022-03-15 07:57:10|9584|9576|9586.8|9578.8|9587.6|9579.6|9584|9576|20
1647331040000|2022-03-15 07:57:20|9587.3|9579.3|9582.9|9574.9|9587.7|9579.7|9581.9|9573.9|29
1647331050000|2022-03-15 07:57:30|9583.4|9575.4|9584.9|9576.9|9584.9|9576.9|9582.4|9574.4|2
1647331060000|2022-03-15 07:57:40|9585.1|9577.1|9584.7|9576.7|9585.1|9577.1|9583.8|9575.8|21
1647331070000|2022-03-15 07:57:50|9583.8|9575.8|9594.8|9586.8|9596.3|9589.4|9583.7|9575.7|51
1647331080000|2022-03-15 07:58:00|9593.9|9585.9|9592.8|9584.8|9593.9|9585.9|9591.8|9583.8|9
1647331090000|2022-03-15 07:58:10|9594.4|9586.4|9598.4|9590.4|9598.9|9590.9|9594.4|9586.4|35
1647331100000|2022-03-15 07:58:20|9598.6|9590.6|9602|9594|9607.5|9599.5|9598.6|9590.6|63
1647331110000|2022-03-15 07:58:30|9602.4|9594.4|9604.3|9596.3|9605.8|9597.8|9602.3|9594.3|18
1647331120000|2022-03-15 07:58:40|9604.1|9596.1|9596.8|9588.8|9604.7|9596.7|9596.8|9588.8|17
1647331130000|2022-03-15 07:58:50|9596.9|9588.9|9597.7|9589.7|9599.1|9591.1|9594.3|9588.8|6
1647331140000|2022-03-15 07:59:00|9597.3|9589.3|9597.7|9589.7|9598.8|9590.8|9597.3|9589.3|4
1647331150000|2022-03-15 07:59:10|9597.8|9589.8|9598.6|9590.6|9598.6|9590.6|9597.8|9589.8|1
1647331160000|2022-03-15 07:59:20|9599|9591|9606|9598|9606|9598|9599|9591|26
1647331170000|2022-03-15 07:59:30|9606.1|9598.1|9606.3|9598.3|9607.1|9599.1|9598.7|9590.7|27
1647331180000|2022-03-15 07:59:40|9606.4|9598.4|9606.3|9598.3|9607.1|9599.1|9603.5|9595.5|25
1647331190000|2022-03-15 07:59:50|9606.7|9598.7|9602.7|9594.7|9606.7|9598.7|9602.3|9594.3|5
1647331200000|2022-03-15 08:00:00|9602.8|9594.8|9616.9|9608.9|9618.3|9610.3|9602.8|9594.8|54
1647331210000|2022-03-15 08:00:10|9616.8|9608.8|9618.3|9610.3|9622.7|9614.7|9616.8|9608.8|39
1647331220000|2022-03-15 08:00:20|9618.5|9610.5|9624.2|9616.2|9624.2|9616.2|9618.5|9610.5|27
1647331230000|2022-03-15 08:00:30|9624.1|9616.1|9614.9|9606.9|9624.2|9616.2|9614.3|9606.3|25
1647331240000|2022-03-15 08:00:40|9615.9|9607.9|9624.5|9616.5|9624.5|9616.5|9615.3|9607.3|33
1647331250000|2022-03-15 08:00:50|9624.9|9616.9|9614.3|9606.3|9625.4|9617.4|9612.3|9604.3|36
1647331260000|2022-03-15 08:01:00|9614.6|9606.6|9610.8|9602.8|9616.2|9609.7|9609.2|9601.2|34
1647331270000|2022-03-15 08:01:10|9610.3|9602.3|9602.2|9594.2|9610.3|9602.3|9600.3|9592.3|31
1647331280000|2022-03-15 08:01:20|9602.3|9594.3|9598.5|9590.5|9602.3|9594.3|9596.5|9588.5|22
1647331290000|2022-03-15 08:01:30|9599|9591|9596.5|9588.5|9600.8|9593.1|9596.5|9588.5|12
1647331300000|2022-03-15 08:01:40|9596.3|9588.3|9603.3|9595.3|9603.8|9595.8|9596.3|9588.3|23
1647331310000|2022-03-15 08:01:50|9603.1|9595.1|9607.2|9599.2|9610.1|9602.1|9601.6|9594.3|31
1647331320000|2022-03-15 08:02:00|9607.7|9599.7|9603.4|9595.4|9610.5|9602.5|9602.9|9594.9|36
1647331330000|2022-03-15 08:02:10|9603.3|9595.3|9606|9598|9606.1|9598.1|9600.9|9592.9|15
1647331340000|2022-03-15 08:02:20|9605|9597|9606|9598|9606|9598|9605|9597|0
1647331350000|2022-03-15 08:02:30|9606.4|9598.4|9610.2|9602.2|9611|9603|9606.4|9598.4|18
1647331360000|2022-03-15 08:02:40|9608.1|9600.1|9598.1|9590.1|9608.2|9600.2|9597.7|9589.7|41
1647331370000|2022-03-15 08:02:50|9600.1|9592.1|9607.5|9599.5|9610.1|9602.1|9599.1|9591.1|16
1647331380000|2022-03-15 08:03:00|9608.3|9600.3|9609.1|9601.1|9610.3|9602.3|9607.7|9599.7|7
1647331390000|2022-03-15 08:03:10|9608.5|9600.5|9607|9599|9608.5|9600.5|9602.7|9594.7|20
1647331400000|2022-03-15 08:03:20|9608.3|9600.3|9609.5|9601.5|9610.6|9602.6|9608.3|9600.3|11
1647331410000|2022-03-15 08:03:30|9609.4|9601.4|9604.9|9596.9|9609.5|9601.5|9604.9|9596.9|5
1647331420000|2022-03-15 08:03:40|9605.4|9597.4|9598.4|9590.4|9605.4|9597.4|9596.5|9588.5|32
1647331430000|2022-03-15 08:03:50|9598|9590|9599|9591|9600.5|9592.5|9597.9|9589.9|21
1647331440000|2022-03-15 08:04:00|9598|9590|9601.4|9593.4|9605.4|9597.4|9598|9590|26
1647331450000|2022-03-15 08:04:10|9600.5|9592.5|9597.5|9589.5|9601.5|9593.5|9597.5|9589.5|18
1647331460000|2022-03-15 08:04:20|9597|9589|9586.5|9578.5|9597|9589|9582.8|9574.8|76
1647331470000|2022-03-15 08:04:30|9587.8|9579.8|9592.5|9584.5|9594|9586|9586|9578|17
1647331480000|2022-03-15 08:04:40|9591.5|9583.5|9590|9582|9594.5|9586.5|9590|9582|12
1647331490000|2022-03-15 08:04:50|9589.5|9581.5|9588.9|9580.9|9589.5|9581.5|9582.7|9576|13
1647331500000|2022-03-15 08:05:00|9588.8|9580.8|9586.5|9578.5|9588.8|9580.8|9582.9|9574.9|25
1647331510000|2022-03-15 08:05:10|9586.7|9578.7|9586.5|9578.5|9588.4|9580.4|9585.9|9577.9|5
1647331520000|2022-03-15 08:05:20|9587|9579|9586.9|9578.9|9587.5|9579.5|9586.9|9578.9|3
1647331530000|2022-03-15 08:05:30|9587|9579|9594|9586|9595.5|9587.5|9583.9|9577.9|31
1647331540000|2022-03-15 08:05:40|9594.5|9586.5|9590.9|9582.9|9594.5|9586.5|9590|9582|4
1647331550000|2022-03-15 08:05:50|9590.8|9582.8|9589.5|9581.5|9592|9584.1|9585.5|9577.5|21
1647331560000|2022-03-15 08:06:00|9590.4|9582.4|9590|9582|9593.5|9585.5|9589|9581|12
1647331570000|2022-03-15 08:06:10|9586.5|9582.5|9587.5|9579.5|9589|9582.5|9584.9|9576.9|20
1647331580000|2022-03-15 08:06:20|9586|9578|9588|9580|9592.3|9584.3|9586|9578|17
1647331590000|2022-03-15 08:06:30|9587.4|9579.4|9576|9568|9587.6|9581.1|9570.9|9562.9|96
1647331600000|2022-03-15 08:06:40|9575.9|9567.9|9575|9567|9577|9569|9571.9|9563.9|44
1647331610000|2022-03-15 08:06:50|9572|9564|9574.2|9566.2|9574.6|9566.6|9569.2|9561.5|33
1647331620000|2022-03-15 08:07:00|9574.6|9566.6|9575.2|9567.2|9576.1|9568.1|9571|9563|22
1647331630000|2022-03-15 08:07:10|9576.7|9568.7|9571.6|9563.6|9576.7|9568.7|9571.1|9563.1|28
1647331640000|2022-03-15 08:07:20|9571.5|9563.5|9574.5|9566.5|9576.5|9568.5|9568|9560|26
1647331650000|2022-03-15 08:07:30|9575|9567|9570.6|9562.6|9576.5|9568.5|9568.7|9560.7|17
1647331660000|2022-03-15 08:07:40|9570.7|9562.7|9573.2|9565.2|9575.2|9567.2|9570.6|9562.6|20
1647331670000|2022-03-15 08:07:50|9574.9|9566.9|9569|9561|9575.2|9567.2|9568|9560|12
1647331680000|2022-03-15 08:08:00|9569.1|9561.1|9574.5|9566.5|9575.4|9567.4|9568.9|9560.9|55
1647331690000|2022-03-15 08:08:10|9574.6|9566.6|9585.2|9577.2|9590.9|9582.9|9574.6|9566.6|71
1647331700000|2022-03-15 08:08:20|9584.7|9576.7|9580.5|9572.5|9587.1|9579.1|9574.6|9566.6|50
1647331710000|2022-03-15 08:08:30|9580.4|9572.4|9578.1|9570.1|9582.5|9574.5|9575.3|9567.3|23
1647331720000|2022-03-15 08:08:40|9578|9570|9584.2|9576.2|9585.2|9577.2|9576.5|9568.5|36
1647331730000|2022-03-15 08:08:50|9583.4|9575.4|9588.7|9580.7|9589.2|9581.2|9579.7|9571.7|10
1647331740000|2022-03-15 08:09:00|9588.1|9580.1|9591.7|9583.7|9593.7|9585.7|9587.7|9579.7|16
1647331750000|2022-03-15 08:09:10|9591.6|9583.6|9586.7|9578.7|9591.6|9583.6|9584.8|9576.8|19
1647331760000|2022-03-15 08:09:20|9587.8|9579.8|9594.2|9586.2|9599.4|9591.4|9587.8|9579.8|35
1647331770000|2022-03-15 08:09:30|9593.4|9585.4|9594.4|9586.4|9601.8|9593.8|9588.9|9580.9|55
1647331780000|2022-03-15 08:09:40|9594.3|9586.3|9594.9|9586.9|9602.2|9594.2|9593.9|9585.9|61
1647331790000|2022-03-15 08:09:50|9595|9587|9596.4|9588.4|9598.9|9590.9|9594.5|9586.5|17
1647331800000|2022-03-15 08:10:00|9596.3|9588.3|9595.4|9587.4|9598.9|9590.9|9589.9|9581.9|56
1647331810000|2022-03-15 08:10:10|9595.5|9587.5|9601.1|9593.1|9601.5|9594.4|9595.5|9587.5|25
1647331820000|2022-03-15 08:10:20|9599.6|9591.6|9608.4|9600.4|9611|9603|9597.4|9589.4|73
1647331830000|2022-03-15 08:10:30|9608.9|9600.9|9602.7|9594.7|9609.7|9601.7|9601.4|9593.4|31
1647331840000|2022-03-15 08:10:40|9603.6|9595.6|9587.8|9579.8|9603.6|9595.6|9583.8|9575.8|53
1647331850000|2022-03-15 08:10:50|9587.4|9579.4|9579.9|9571.9|9588.9|9580.9|9579.9|9571.9|30
1647331860000|2022-03-15 08:11:00|9581.8|9573.8|9579.4|9571.4|9582.3|9574.3|9577.3|9569.3|27
1647331870000|2022-03-15 08:11:10|9576.8|9568.8|9574.5|9566.5|9576.9|9568.9|9572.8|9566.1|67
1647331880000|2022-03-15 08:11:20|9575.9|9567.9|9578.9|9570.9|9583.4|9575.4|9574.4|9566.4|29
1647331890000|2022-03-15 08:11:30|9579|9571|9575|9567|9579.4|9571.4|9574.9|9566.9|18
1647331900000|2022-03-15 08:11:40|9575.5|9567.5|9578.9|9570.9|9580.5|9572.5|9574.4|9566.4|30
1647331910000|2022-03-15 08:11:50|9578.3|9570.3|9565.9|9557.9|9578.9|9570.9|9565.5|9557.5|55
1647331920000|2022-03-15 08:12:00|9563.1|9559.1|9565|9557|9565.8|9559.1|9559.8|9551.9|57
1647331930000|2022-03-15 08:12:10|9564.4|9556.4|9563.9|9555.9|9565.4|9557.4|9559|9551|131
1647331940000|2022-03-15 08:12:20|9563.8|9555.8|9566.1|9558.1|9566.1|9558.1|9559.9|9551.9|55
1647331950000|2022-03-15 08:12:30|9565.9|9557.9|9568.6|9560.6|9568.6|9561.8|9564.6|9556.6|14
1647331960000|2022-03-15 08:12:40|9575.4|9567.4|9578.7|9570.7|9579.7|9571.7|9567.7|9559.7|116
1647331970000|2022-03-15 08:12:50|9576.4|9572.4|9574.2|9566.2|9579.9|9572.4|9571.2|9563.2|42
1647331980000|2022-03-15 08:13:00|9580.2|9572.2|9589.8|9581.8|9594.8|9586.8|9579.2|9571.2|97
1647331990000|2022-03-15 08:13:10|9589.7|9581.7|9584.8|9576.8|9589.7|9581.7|9580.3|9572.3|30
1647332000000|2022-03-15 08:13:20|9584.4|9576.4|9584|9576|9585.4|9577.4|9584|9576|3
1647332010000|2022-03-15 08:13:30|9582.5|9578.5|9591.6|9583.6|9593|9585|9582.5|9576.9|46
1647332020000|2022-03-15 08:13:40|9591.4|9583.4|9586.8|9578.8|9592.1|9584.1|9585.7|9577.7|40
1647332030000|2022-03-15 08:13:50|9586.2|9578.2|9587.7|9579.7|9589.8|9581.8|9586.2|9578.2|8
1647332040000|2022-03-15 08:14:00|9588|9580|9592.9|9584.9|9593.7|9585.7|9585.3|9577.3|33
1647332050000|2022-03-15 08:14:10|9592.7|9584.7|9591.9|9583.9|9592.7|9584.7|9590.9|9582.9|8
1647332060000|2022-03-15 08:14:20|9591.5|9583.5|9605.4|9597.4|9606.5|9598.5|9589.8|9581.8|48
1647332070000|2022-03-15 08:14:30|9605.6|9597.6|9598.4|9590.4|9607|9599|9597.4|9589.4|60
1647332080000|2022-03-15 08:14:40|9598.9|9590.9|9599.4|9591.4|9605.3|9597.3|9597|9589|60
1647332090000|2022-03-15 08:14:50|9599.5|9591.5|9602.9|9594.9|9602.9|9594.9|9599.5|9591.5|7
1647332100000|2022-03-15 08:15:00|9603.2|9595.2|9608.7|9600.7|9609.6|9601.6|9597.4|9589.4|53
1647332110000|2022-03-15 08:15:10|9607|9599|9609|9601|9609.1|9601.1|9602.8|9594.8|29
1647332120000|2022-03-15 08:15:20|9608.5|9600.5|9606.4|9598.4|9609.5|9601.5|9603|9595|13
1647332130000|2022-03-15 08:15:30|9604.9|9600.9|9604.8|9596.8|9609.5|9601.5|9602.8|9594.8|35
1647332140000|2022-03-15 08:15:40|9604.7|9596.7|9599.2|9591.2|9604.7|9596.7|9598.6|9590.6|12
1647332150000|2022-03-15 08:15:50|9597.8|9589.8|9601.3|9593.3|9601.3|9593.3|9594.3|9586.3|21
1647332160000|2022-03-15 08:16:00|9601|9593|9603.6|9595.6|9607.3|9599.3|9600.1|9592.1|27
1647332170000|2022-03-15 08:16:10|9602.8|9594.8|9602.3|9594.3|9602.8|9594.8|9599.4|9591.4|8
1647332180000|2022-03-15 08:16:20|9602.5|9594.5|9608.2|9600.2|9608.7|9600.7|9601.2|9593.2|15
1647332190000|2022-03-15 08:16:30|9608.6|9600.6|9601.1|9593.1|9608.6|9600.6|9598.6|9590.6|23
1647332200000|2022-03-15 08:16:40|9600.3|9592.3|9602.6|9594.6|9602.6|9594.6|9597.1|9589.1|14
1647332210000|2022-03-15 08:16:50|9605.6|9597.6|9605.1|9597.1|9605.6|9597.6|9604.2|9596.2|4
1647332220000|2022-03-15 08:17:00|9606.1|9598.1|9603.2|9595.2|9606.1|9598.1|9603.1|9595.1|7
1647332230000|2022-03-15 08:17:10|9602.1|9594.1|9588.5|9580.5|9602.1|9594.1|9588.1|9580.1|50
1647332240000|2022-03-15 08:17:20|9587.6|9579.6|9586|9578|9589.8|9581.8|9580.7|9572.7|44
1647332250000|2022-03-15 08:17:30|9586.4|9578.4|9583|9575|9588.5|9580.5|9582.5|9574.5|13
1647332260000|2022-03-15 08:17:40|9582.9|9574.9|9585.5|9577.5|9585.5|9577.5|9581|9573.6|18
1647332270000|2022-03-15 08:17:50|9585|9577|9579.3|9571.3|9586.5|9578.5|9578.8|9570.8|41
1647332280000|2022-03-15 08:18:00|9578.8|9570.8|9576.2|9568.2|9583.7|9575.7|9574.9|9566.9|34
1647332290000|2022-03-15 08:18:10|9575.5|9567.5|9568.2|9560.2|9575.5|9567.5|9563|9555|44
1647332300000|2022-03-15 08:18:20|9567.8|9559.8|9569.7|9561.7|9571.6|9563.6|9565.1|9557.1|46
1647332310000|2022-03-15 08:18:30|9569.8|9561.8|9573.8|9565.8|9574.3|9566.3|9569.8|9561.8|9
1647332320000|2022-03-15 08:18:40|9574.3|9566.3|9580.8|9572.8|9581.8|9573.8|9573.8|9565.8|23
1647332330000|2022-03-15 08:18:50|9580.7|9572.7|9583.5|9575.5|9590.3|9582.3|9580.7|9572.7|27
1647332340000|2022-03-15 08:19:00|9583.6|9575.6|9589|9581|9589.5|9581.5|9583|9575|17
1647332350000|2022-03-15 08:19:10|9590.5|9582.5|9591.2|9583.2|9594|9586|9588.9|9580.9|24
1647332360000|2022-03-15 08:19:20|9590.3|9582.3|9589.7|9581.7|9591|9583|9587.7|9579.7|10
1647332370000|2022-03-15 08:19:30|9588.2|9580.2|9566.2|9558.2|9588.2|9580.2|9565.8|9557.8|39
1647332380000|2022-03-15 08:19:40|9568.7|9560.7|9572.7|9564.7|9573.9|9565.9|9566.9|9558.9|38
1647332390000|2022-03-15 08:19:50|9572.6|9564.6|9581.3|9573.3|9582|9574|9570.8|9562.8|21
1647332400000|2022-03-15 08:20:00|9582.1|9574.1|9586.8|9578.8|9588.3|9580.3|9582.1|9574.1|19
1647332410000|2022-03-15 08:20:10|9587.3|9579.3|9581.3|9573.3|9587.3|9579.3|9578.7|9570.7|24
1647332420000|2022-03-15 08:20:20|9581.2|9573.2|9591.8|9583.8|9591.8|9583.8|9579.4|9571.4|11
1647332430000|2022-03-15 08:20:30|9591.7|9583.7|9599.4|9591.4|9599.8|9591.8|9590.8|9582.8|31
1647332440000|2022-03-15 08:20:40|9600.4|9592.4|9600.7|9592.7|9600.7|9592.7|9590.4|9582.4|27
1647332450000|2022-03-15 08:20:50|9602.7|9594.7|9605.5|9597.5|9606|9598|9602.6|9594.6|19
1647332460000|2022-03-15 08:21:00|9605.6|9597.6|9604.8|9596.8|9605.7|9597.7|9601.9|9593.9|20
1647332470000|2022-03-15 08:21:10|9603.1|9599.1|9585.6|9577.6|9604.8|9599.1|9584.5|9576.5|51
1647332480000|2022-03-15 08:21:20|9587.6|9579.6|9589|9581|9591.1|9583.1|9585.1|9577.1|17
1647332490000|2022-03-15 08:21:30|9588.9|9580.9|9588.1|9580.1|9589.9|9581.9|9581.6|9573.6|21
1647332500000|2022-03-15 08:21:40|9588|9580|9581.7|9573.7|9588|9580|9581.6|9573.6|4
1647332510000|2022-03-15 08:21:50|9582.1|9574.1|9580.6|9572.6|9585.8|9577.8|9579.6|9571.6|20
1647332520000|2022-03-15 08:22:00|9580.7|9572.7|9588.9|9580.9|9593.1|9585.1|9580.7|9572.7|28
1647332530000|2022-03-15 08:22:10|9586|9578|9585.5|9577.5|9589.5|9581.5|9584.5|9576.5|6
1647332540000|2022-03-15 08:22:20|9585.9|9577.9|9586.6|9578.6|9587|9579|9583.6|9575.6|11
1647332550000|2022-03-15 08:22:30|9587.4|9579.4|9582.9|9574.9|9587.4|9579.4|9582.9|9574.9|6
1647332560000|2022-03-15 08:22:40|9582.6|9574.6|9582.1|9574.1|9583.6|9575.6|9581.4|9573.4|4
1647332570000|2022-03-15 08:22:50|9581.6|9573.6|9583.5|9575.5|9583.5|9575.5|9580.9|9572.9|7
1647332580000|2022-03-15 08:23:00|9583.9|9575.9|9584.4|9576.4|9588.9|9580.9|9583.9|9575.9|18
1647332590000|2022-03-15 08:23:10|9584.5|9576.5|9583.4|9575.4|9584.5|9576.5|9582.8|9574.8|3
1647332600000|2022-03-15 08:23:20|9582.9|9574.9|9586.7|9578.7|9589.3|9581.3|9582.9|9574.9|34
1647332610000|2022-03-15 08:23:30|9584.2|9576.2|9577.7|9569.7|9584.2|9576.2|9575.3|9568.7|20
1647332620000|2022-03-15 08:23:40|9578.2|9570.2|9575.7|9567.7|9579.9|9571.9|9572.6|9564.6|12
1647332630000|2022-03-15 08:23:50|9575.8|9567.8|9592.6|9584.6|9593.2|9585.2|9575.8|9567.8|22
1647332640000|2022-03-15 08:24:00|9591.6|9583.6|9594.7|9586.7|9597.2|9589.2|9590.6|9582.6|33
1647332650000|2022-03-15 08:24:10|9595.7|9587.7|9590.8|9582.8|9598.6|9590.6|9589.8|9581.8|21
1647332660000|2022-03-15 08:24:20|9590.9|9582.9|9596.9|9588.9|9596.9|9588.9|9588.4|9580.4|29
1647332670000|2022-03-15 08:24:30|9596.8|9588.8|9592.9|9584.9|9597.4|9589.4|9592.9|9584.9|9
1647332680000|2022-03-15 08:24:40|9592.5|9584.5|9590.2|9582.2|9592.5|9584.5|9585.9|9577.9|12
1647332690000|2022-03-15 08:24:50|9590.1|9582.1|9587.7|9579.7|9590.2|9582.2|9587.6|9579.6|4
1647332700000|2022-03-15 08:25:00|9587.2|9579.2|9596.7|9588.7|9596.7|9588.7|9587.2|9579.2|7
1647332710000|2022-03-15 08:25:10|9596.8|9588.8|9598.7|9590.7|9605.8|9597.8|9596.2|9588.2|37
1647332720000|2022-03-15 08:25:20|9599.1|9591.1|9598.7|9590.7|9600.8|9592.8|9598.7|9590.7|11
1647332730000|2022-03-15 08:25:30|9598.5|9590.5|9594.7|9586.7|9600.2|9592.2|9594.7|9586.7|11
1647332740000|2022-03-15 08:25:40|9595.5|9587.5|9592.7|9584.7|9596.6|9588.6|9592.7|9584.7|4
1647332750000|2022-03-15 08:25:50|9592.6|9584.6|9597.2|9589.2|9601.8|9593.8|9591.8|9583.8|28
1647332760000|2022-03-15 08:26:00|9596.6|9588.6|9586.9|9578.9|9597.2|9589.7|9583.2|9575.2|25
1647332770000|2022-03-15 08:26:10|9590.2|9582.2|9579.8|9571.8|9590.7|9582.7|9579.3|9571.3|20
1647332780000|2022-03-15 08:26:20|9579.4|9571.4|9577.6|9569.6|9579.4|9571.4|9574.6|9566.6|24
1647332790000|2022-03-15 08:26:30|9579.7|9571.7|9573.4|9565.4|9584.8|9576.8|9573.4|9565.4|40
1647332800000|2022-03-15 08:26:40|9572.4|9564.4|9573.2|9565.2|9576.7|9568.7|9571.7|9563.7|25
1647332810000|2022-03-15 08:26:50|9572.9|9564.9|9567|9559|9574.4|9566.4|9559.5|9551.5|134
1647332820000|2022-03-15 08:27:00|9566.5|9558.5|9568.7|9560.7|9577.5|9569.5|9563.3|9556.6|96
1647332830000|2022-03-15 08:27:10|9567.7|9559.7|9569.6|9561.6|9572.9|9564.9|9565.2|9557.2|22
1647332840000|2022-03-15 08:27:20|9570.4|9562.4|9571.2|9563.2|9573.2|9565.2|9562.8|9554.8|43
1647332850000|2022-03-15 08:27:30|9570.7|9562.7|9562.8|9554.8|9572.7|9564.7|9560.8|9552.8|29
1647332860000|2022-03-15 08:27:40|9565.3|9557.3|9558.9|9550.9|9568.2|9560.2|9557.9|9549.9|24
1647332870000|2022-03-15 08:27:50|9558.4|9550.4|9542.6|9534.6|9562.9|9554.9|9534.7|9527.5|252
1647332880000|2022-03-15 08:28:00|9543.1|9535.1|9544.5|9536.5|9547.1|9539.1|9540.7|9532.7|79
1647332890000|2022-03-15 08:28:10|9543.6|9535.6|9569.4|9561.4|9570.9|9562.9|9541.4|9533.4|71
1647332900000|2022-03-15 08:28:20|9568.9|9560.9|9566.4|9558.4|9571.9|9563.9|9559.9|9553.4|47
1647332910000|2022-03-15 08:28:30|9566.6|9558.6|9577.4|9569.4|9579.9|9571.9|9566.6|9558.6|64
1647332920000|2022-03-15 08:28:40|9575.9|9567.9|9573.6|9565.6|9581.9|9573.9|9571.6|9563.6|82
1647332930000|2022-03-15 08:28:50|9574.1|9566.1|9574.1|9566.1|9580.5|9572.5|9570.5|9562.5|65
1647332940000|2022-03-15 08:29:00|9573.5|9565.5|9588.7|9580.7|9591.8|9583.8|9568|9560|110
1647332950000|2022-03-15 08:29:10|9588.6|9580.6|9584.3|9576.3|9592.7|9584.7|9579.7|9571.7|79
1647332960000|2022-03-15 08:29:20|9584.4|9576.4|9592.5|9584.5|9596.3|9588.8|9584.3|9576.3|63
1647332970000|2022-03-15 08:29:30|9591.7|9583.7|9595.1|9587.1|9596.2|9588.2|9585.7|9578.2|87
1647332980000|2022-03-15 08:29:40|9594.3|9586.3|9591.9|9583.9|9596.1|9588.1|9587.5|9579.5|60
1647332990000|2022-03-15 08:29:50|9592.3|9584.3|9590|9582|9596.6|9588.6|9588.1|9580.1|44
1647333000000|2022-03-15 08:30:00|9589.7|9581.7|9588.5|9580.5|9589.7|9581.7|9580.4|9572.4|63
1647333010000|2022-03-15 08:30:10|9588.9|9580.9|9583.4|9575.4|9595.4|9587.4|9581.9|9573.9|80
1647333020000|2022-03-15 08:30:20|9583.8|9575.8|9586.2|9578.2|9586.7|9578.7|9578.8|9570.8|58
1647333030000|2022-03-15 08:30:30|9587.4|9579.4|9581.1|9573.1|9591.2|9583.2|9581.1|9573.1|29
1647333040000|2022-03-15 08:30:40|9580.7|9572.7|9563.6|9555.6|9582.1|9574.1|9557.2|9549.2|205
1647333050000|2022-03-15 08:30:50|9563.2|9555.2|9550.8|9542.8|9565.1|9557.1|9549.5|9541.5|84
1647333060000|2022-03-15 08:31:00|9551.3|9543.3|9572|9564|9576|9568|9551.3|9543.3|53
1647333070000|2022-03-15 08:31:10|9571.4|9563.4|9574.5|9566.5|9574.9|9566.9|9568.5|9560.5|39
1647333080000|2022-03-15 08:31:20|9574.9|9566.9|9552.5|9544.5|9574.9|9566.9|9552.5|9544.5|43
1647333090000|2022-03-15 08:31:30|9554|9546|9567.3|9559.3|9573|9565|9552.5|9544.5|34
1647333100000|2022-03-15 08:31:40|9566.9|9558.9|9567.5|9559.5|9571.9|9563.9|9564|9556|26
1647333110000|2022-03-15 08:31:50|9567.9|9559.9|9569|9561|9574|9566|9564.2|9556.2|34
1647333120000|2022-03-15 08:32:00|9568.9|9560.9|9556.6|9548.6|9568.9|9560.9|9550.6|9542.6|58
1647333130000|2022-03-15 08:32:10|9557.1|9549.1|9576.1|9568.1|9577.6|9569.6|9557.1|9549.1|38
1647333140000|2022-03-15 08:32:20|9576.3|9568.3|9578.5|9570.5|9580|9572|9574.6|9566.6|12
1647333150000|2022-03-15 08:32:30|9578.6|9570.6|9575.2|9567.2|9584.5|9576.5|9573.5|9565.5|40
1647333160000|2022-03-15 08:32:40|9571.6|9563.6|9577.5|9569.5|9580.9|9572.9|9564.6|9556.6|33
1647333170000|2022-03-15 08:32:50|9577.7|9569.7|9584.9|9576.9|9584.9|9576.9|9577.5|9569.5|26
1647333180000|2022-03-15 08:33:00|9584.5|9576.5|9577.9|9569.9|9584.5|9576.5|9577|9569|18
1647333190000|2022-03-15 08:33:10|9577.5|9569.5|9580.4|9572.4|9582.9|9574.9|9577.5|9569.5|11
1647333200000|2022-03-15 08:33:20|9580.3|9572.3|9574.4|9566.4|9581.9|9573.9|9573.4|9565.4|15
1647333210000|2022-03-15 08:33:30|9574.3|9566.3|9578.7|9570.7|9578.7|9570.7|9572.4|9564.4|6
1647333220000|2022-03-15 08:33:40|9577.9|9569.9|9583.7|9575.7|9586.1|9578.1|9577.9|9569.9|27
1647333230000|2022-03-15 08:33:50|9584|9576|9585.8|9577.8|9586.1|9579.8|9580.6|9572.6|15
1647333240000|2022-03-15 08:34:00|9583.5|9575.5|9578|9570|9586.1|9578.1|9577.6|9569.6|14
1647333250000|2022-03-15 08:34:10|9576.6|9568.6|9571.2|9563.2|9577.6|9569.6|9571.1|9563.1|13
1647333260000|2022-03-15 08:34:20|9571.1|9563.1|9579.6|9571.6|9579.6|9571.6|9569.1|9561.1|18
1647333270000|2022-03-15 08:34:30|9584.2|9576.2|9579.6|9571.6|9590.2|9582.2|9577.6|9569.6|70
1647333280000|2022-03-15 08:34:40|9580.6|9572.6|9585.6|9577.6|9587.1|9579.1|9578.9|9572.6|16
1647333290000|2022-03-15 08:34:50|9585.7|9577.7|9589.6|9581.6|9590.6|9582.6|9584.1|9576.1|11
1647333300000|2022-03-15 08:35:00|9590.5|9582.5|9591.6|9583.6|9595.1|9587.1|9590.5|9582.5|29
1647333310000|2022-03-15 08:35:10|9591.2|9583.2|9588.1|9580.1|9591.2|9583.2|9588.1|9580.1|29
1647333320000|2022-03-15 08:35:20|9587.6|9579.6|9585.6|9577.6|9587.6|9579.6|9583.7|9575.7|13
1647333330000|2022-03-15 08:35:30|9583.5|9575.5|9584.1|9576.1|9584.1|9576.1|9577.1|9569.1|22
1647333340000|2022-03-15 08:35:40|9585.1|9577.1|9583|9575|9585.1|9577.1|9578.6|9570.6|26
1647333350000|2022-03-15 08:35:50|9582.6|9574.6|9582.5|9574.5|9584.8|9576.8|9581.1|9573.1|17
1647333360000|2022-03-15 08:36:00|9582|9574|9577.6|9569.6|9582.6|9576.5|9577.6|9569.6|36
1647333370000|2022-03-15 08:36:10|9578|9570|9580.6|9572.6|9580.9|9572.9|9577.5|9569.5|10
1647333380000|2022-03-15 08:36:20|9581.6|9573.6|9583.5|9575.5|9586.1|9578.1|9581.6|9573.6|19
1647333390000|2022-03-15 08:36:30|9583.6|9575.6|9584.6|9576.6|9584.7|9576.7|9583.5|9575.5|5
1647333400000|2022-03-15 08:36:40|9586.4|9578.4|9583.1|9575.1|9586.4|9578.4|9582.9|9574.9|11
1647333410000|2022-03-15 08:36:50|9583.3|9575.3|9589.1|9581.1|9589.1|9581.1|9583.3|9575.3|17
1647333420000|2022-03-15 08:37:00|9588.9|9580.9|9588|9580|9588.9|9580.9|9587.1|9579.1|10
1647333430000|2022-03-15 08:37:10|9588.6|9580.6|9592.6|9584.6|9593.1|9585.1|9588.6|9580.6|9
1647333440000|2022-03-15 08:37:20|9593.1|9585.1|9594.4|9586.4|9594.9|9588.3|9592.3|9585.1|16
1647333450000|2022-03-15 08:37:30|9594.8|9586.8|9598.3|9590.3|9598.3|9590.3|9592.9|9584.9|32
1647333460000|2022-03-15 08:37:40|9596.5|9588.5|9607.1|9599.1|9608.1|9601.5|9596.3|9588.3|86
1647333470000|2022-03-15 08:37:50|9606.1|9598.1|9599.8|9591.8|9606.7|9598.7|9598.7|9590.7|29
1647333480000|2022-03-15 08:38:00|9598.8|9590.8|9602.3|9594.3|9605.3|9597.3|9598.8|9590.8|33
1647333490000|2022-03-15 08:38:10|9601.8|9593.8|9598.3|9590.3|9602.8|9594.8|9595.3|9587.3|28
1647333500000|2022-03-15 08:38:20|9598.9|9590.9|9594.2|9586.2|9601.5|9593.5|9593.1|9585.1|85
1647333510000|2022-03-15 08:38:30|9594.7|9586.7|9598|9590|9600.2|9592.2|9592.4|9584.4|78
1647333520000|2022-03-15 08:38:40|9597.9|9589.9|9594.7|9586.7|9598|9591.3|9594.7|9586.7|17
1647333530000|2022-03-15 08:38:50|9594.8|9586.8|9594.7|9586.7|9595.8|9587.8|9593.8|9585.8|13
1647333540000|2022-03-15 08:39:00|9594.2|9586.2|9593.7|9585.7|9595.2|9587.2|9593.6|9585.6|7
1647333550000|2022-03-15 08:39:10|9595|9587|9597.3|9589.3|9598.3|9590.3|9595|9587|28
1647333560000|2022-03-15 08:39:20|9597.4|9589.4|9593.9|9585.9|9597.8|9589.8|9593.7|9585.7|15
1647333570000|2022-03-15 08:39:30|9594.7|9586.7|9593.2|9585.2|9595.2|9587.2|9592.2|9584.2|21
1647333580000|2022-03-15 08:39:40|9592.8|9584.8|9593.2|9585.2|9594.7|9586.7|9592.7|9584.7|7
1647333590000|2022-03-15 08:39:50|9593.3|9585.3|9593.2|9585.2|9593.3|9585.3|9593.2|9585.2|0
1647333600000|2022-03-15 08:40:00|9593.7|9585.7|9593.7|9585.7|9598.3|9591.2|9593|9585|22
1647333610000|2022-03-15 08:40:10|9594.2|9586.2|9589.9|9581.9|9594.2|9586.2|9587.6|9581.5|22
1647333620000|2022-03-15 08:40:20|9590.1|9582.1|9589.9|9581.9|9593.1|9585.1|9589.8|9581.8|35
1647333630000|2022-03-15 08:40:30|9589.6|9581.6|9591|9583|9594.3|9586.3|9588.5|9580.5|57
1647333640000|2022-03-15 08:40:40|9591.4|9583.4|9586.8|9578.8|9591.4|9583.4|9586.4|9578.4|23
1647333650000|2022-03-15 08:40:50|9586.4|9578.4|9586.1|9578.1|9586.5|9578.5|9582.3|9574.3|118
1647333660000|2022-03-15 08:41:00|9586.2|9578.2|9586.6|9578.6|9586.6|9578.6|9586.1|9578.1|4
1647333670000|2022-03-15 08:41:10|9586.4|9578.4|9581.6|9573.6|9586.4|9578.4|9581.6|9573.6|10
1647333680000|2022-03-15 08:41:20|9582.1|9574.1|9582.4|9574.4|9583.1|9575.1|9581.1|9573.1|12
1647333690000|2022-03-15 08:41:30|9581|9573|9582.3|9574.3|9582.6|9576.4|9580|9573|49
1647333700000|2022-03-15 08:41:40|9582.9|9574.9|9581.5|9573.5|9582.9|9574.9|9579|9571|21
1647333710000|2022-03-15 08:41:50|9581.8|9573.8|9594.6|9586.6|9594.6|9587.4|9581.4|9573.4|40
1647333720000|2022-03-15 08:42:00|9594.5|9586.5|9591.6|9583.6|9594.5|9586.5|9591.1|9583.1|6
1647333730000|2022-03-15 08:42:10|9592.1|9584.1|9595.7|9587.7|9596.7|9588.7|9590.6|9582.6|64
1647333740000|2022-03-15 08:42:20|9595.9|9587.9|9598.2|9590.2|9599|9591|9594.6|9586.6|66
1647333750000|2022-03-15 08:42:30|9597.7|9589.7|9597.1|9589.1|9597.7|9589.7|9594.3|9586.3|18
1647333760000|2022-03-15 08:42:40|9597.5|9589.5|9595.1|9587.1|9597.6|9590|9594|9586.6|5
1647333770000|2022-03-15 08:42:50|9593.8|9585.8|9596.8|9588.8|9596.8|9588.8|9593.8|9585.8|48
1647333780000|2022-03-15 08:43:00|9596.7|9588.7|9595.1|9587.1|9597.2|9589.2|9594.6|9586.6|7
1647333790000|2022-03-15 08:43:10|9595.7|9587.7|9603|9595|9603.1|9595.1|9595.7|9587.7|32
1647333800000|2022-03-15 08:43:20|9602.4|9594.4|9597.1|9589.1|9602.4|9594.4|9596.6|9588.6|16
1647333810000|2022-03-15 08:43:30|9595.1|9587.1|9587.1|9579.1|9595.1|9587.1|9585.1|9577.1|37
1647333820000|2022-03-15 08:43:40|9587.2|9579.2|9589.5|9581.5|9589.5|9581.5|9585.1|9577.1|15
1647333830000|2022-03-15 08:43:50|9588.5|9580.5|9589.5|9581.5|9589.6|9581.6|9587.6|9579.6|4
1647333840000|2022-03-15 08:44:00|9591|9583|9592.1|9584.1|9593.6|9585.6|9590.5|9582.5|20
1647333850000|2022-03-15 08:44:10|9592.6|9584.6|9595.1|9587.1|9595.1|9587.1|9592.6|9584.6|14
1647333860000|2022-03-15 08:44:20|9594.6|9586.6|9597.7|9589.7|9597.7|9589.7|9594.6|9586.6|8
1647333870000|2022-03-15 08:44:30|9597.6|9589.6|9596.7|9588.7|9597.8|9589.8|9596.7|9588.7|2
1647333880000|2022-03-15 08:44:40|9596.8|9588.8|9598.2|9590.2|9598.2|9590.2|9594.2|9586.2|3
1647333890000|2022-03-15 08:44:50|9598.7|9590.7|9600.7|9592.7|9600.7|9592.7|9596.7|9588.7|16
1647333900000|2022-03-15 08:45:00|9601.2|9593.2|9597.1|9589.1|9601.7|9593.7|9597.1|9589.1|26
1647333910000|2022-03-15 08:45:10|9597|9589|9600.7|9592.7|9600.7|9592.7|9593.7|9585.7|21
1647333920000|2022-03-15 08:45:20|9600.2|9592.2|9598.1|9590.1|9600.7|9592.7|9596.3|9588.3|18
1647333930000|2022-03-15 08:45:30|9598.5|9590.5|9599.5|9591.5|9600.1|9592.1|9598.5|9590.5|9
1647333940000|2022-03-15 08:45:40|9599.3|9591.3|9600.6|9592.6|9601.2|9593.2|9598|9590|11
1647333950000|2022-03-15 08:45:50|9600.7|9592.7|9603.1|9595.1|9603.7|9595.7|9599.1|9591.1|12
1647333960000|2022-03-15 08:46:00|9602.7|9594.7|9608.6|9600.6|9609.6|9601.6|9601.8|9593.8|60
1647333970000|2022-03-15 08:46:10|9609.1|9601.1|9617.2|9609.2|9618.3|9610.3|9607.5|9601.1|78
1647333980000|2022-03-15 08:46:20|9618.2|9610.2|9619.1|9611.1|9620|9613.7|9616.6|9608.6|16
1647333990000|2022-03-15 08:46:30|9618.9|9610.9|9615.1|9607.1|9619.6|9611.6|9613.1|9605.1|28
1647334000000|2022-03-15 08:46:40|9615.8|9607.8|9616.6|9608.6|9621.5|9613.5|9615.7|9607.7|51
1647334010000|2022-03-15 08:46:50|9617.1|9609.1|9619.1|9611.1|9619.1|9611.1|9616.9|9608.9|3
1647334020000|2022-03-15 08:47:00|9619|9611|9621.1|9613.1|9622|9614|9618.6|9610.6|12
1647334030000|2022-03-15 08:47:10|9621.5|9613.5|9618.1|9610.1|9622.1|9614.1|9618.1|9610.1|16
1647334040000|2022-03-15 08:47:20|9618.2|9610.2|9617.6|9609.6|9618.6|9610.6|9615.6|9607.6|10
1647334050000|2022-03-15 08:47:30|9617.4|9609.4|9623.1|9615.1|9624.1|9616.1|9616.6|9608.6|12
1647334060000|2022-03-15 08:47:40|9623.4|9615.4|9634.1|9626.1|9634.1|9626.1|9623.4|9615.4|93
1647334070000|2022-03-15 08:47:50|9634.5|9626.5|9629.5|9621.5|9635.4|9628.1|9627.7|9619.7|47
1647334080000|2022-03-15 08:48:00|9629.1|9621.1|9630.1|9622.1|9631.5|9624.7|9624.9|9618.7|60
1647334090000|2022-03-15 08:48:10|9630|9622|9629.7|9621.7|9631.7|9623.7|9628.6|9620.6|44
1647334100000|2022-03-15 08:48:20|9630.2|9622.2|9631.7|9623.7|9632.7|9624.7|9628.7|9622.2|17
1647334110000|2022-03-15 08:48:30|9632.2|9624.2|9633.7|9625.7|9636.3|9628.3|9629.5|9623.2|48
1647334120000|2022-03-15 08:48:40|9634.7|9626.7|9638.1|9630.1|9638.7|9630.7|9634.7|9626.7|14
1647334130000|2022-03-15 08:48:50|9638|9630|9635.6|9627.6|9638.1|9630.1|9632.6|9624.6|27
1647334140000|2022-03-15 08:49:00|9637.5|9629.5|9633.1|9625.1|9639.1|9631.1|9633.1|9625.1|45
1647334150000|2022-03-15 08:49:10|9633.3|9625.3|9635.1|9627.1|9635.2|9627.2|9633.3|9625.3|1
1647334160000|2022-03-15 08:49:20|9635.2|9627.2|9641.6|9633.6|9643.2|9635.2|9635.2|9627.2|34
1647334170000|2022-03-15 08:49:30|9642.7|9634.7|9639.7|9631.7|9642.7|9634.7|9637.2|9629.2|13
1647334180000|2022-03-15 08:49:40|9638.7|9630.7|9632.6|9624.6|9638.7|9630.7|9632.1|9624.1|13
1647334190000|2022-03-15 08:49:50|9632.8|9624.8|9629.1|9621.1|9633.7|9625.7|9628.7|9620.7|21
1647334200000|2022-03-15 08:50:00|9628.7|9620.7|9625.6|9617.6|9630.5|9622.5|9625.3|9617.3|51
1647334210000|2022-03-15 08:50:10|9626.1|9618.1|9626.7|9618.7|9627.7|9619.7|9625.3|9617.3|8
1647334220000|2022-03-15 08:50:20|9626.2|9618.2|9629.6|9621.6|9634.7|9626.7|9625.7|9617.7|28
1647334230000|2022-03-15 08:50:30|9629.2|9621.2|9632.7|9624.7|9635.2|9627.2|9629.2|9621.2|40
1647334240000|2022-03-15 08:50:40|9630.7|9622.7|9636.7|9628.7|9636.8|9628.8|9630.7|9622.7|17
1647334250000|2022-03-15 08:50:50|9635.7|9627.7|9631.2|9623.2|9636.7|9628.7|9631.2|9623.2|15
1647334260000|2022-03-15 08:51:00|9631.4|9623.4|9627|9619|9631.6|9623.6|9626.7|9618.7|12
1647334270000|2022-03-15 08:51:10|9628.7|9620.7|9621.7|9613.7|9628.7|9620.7|9618.9|9612.3|42
1647334280000|2022-03-15 08:51:20|9621.6|9613.6|9622.7|9614.7|9623.2|9615.2|9620.7|9612.7|22
1647334290000|2022-03-15 08:51:30|9622.2|9614.2|9619.1|9611.1|9622.2|9614.2|9619.1|9611.1|10
1647334300000|2022-03-15 08:51:40|9618.7|9610.7|9615.4|9607.4|9621.7|9613.7|9615.4|9607.4|20
1647334310000|2022-03-15 08:51:50|9615.3|9607.3|9613.8|9605.8|9616.7|9608.7|9607.2|9599.2|83
1647334320000|2022-03-15 08:52:00|9613.9|9605.9|9610.9|9602.9|9614.1|9606.1|9609.2|9601.2|47
1647334330000|2022-03-15 08:52:10|9608.9|9600.9|9616.4|9608.4|9616.7|9608.7|9608.9|9600.9|23
1647334340000|2022-03-15 08:52:20|9616.3|9608.3|9618.5|9610.5|9620.5|9612.5|9615.4|9607.4|33
1647334350000|2022-03-15 08:52:30|9618.7|9610.7|9619.5|9611.5|9619.6|9611.7|9615.7|9609.5|17
1647334360000|2022-03-15 08:52:40|9619.4|9611.4|9617.5|9609.5|9620.5|9612.5|9614.3|9608.3|14
1647334370000|2022-03-15 08:52:50|9616.4|9608.4|9617.5|9609.5|9617.5|9609.5|9616|9608|18
1647334380000|2022-03-15 08:53:00|9617.4|9609.4|9622.5|9614.5|9623.4|9615.4|9616.5|9608.5|46
1647334390000|2022-03-15 08:53:10|9622|9614|9630.5|9622.5|9630.5|9622.5|9621.5|9613.5|19
1647334400000|2022-03-15 08:53:20|9632.2|9624.2|9631|9623|9634.5|9626.5|9629.6|9621.6|17
1647334410000|2022-03-15 08:53:30|9630.6|9622.6|9627.1|9619.1|9631.2|9623.2|9626.1|9618.1|7
1647334420000|2022-03-15 08:53:40|9628.1|9620.1|9618.6|9610.6|9629.1|9621.1|9618.6|9610.6|49
1647334430000|2022-03-15 08:53:50|9615.7|9611.7|9614.7|9606.7|9617.8|9611.7|9614.3|9606.3|25
1647334440000|2022-03-15 08:54:00|9620.2|9612.2|9620.2|9612.2|9622.2|9614.2|9612.2|9604.2|43
1647334450000|2022-03-15 08:54:10|9620.7|9612.7|9621.6|9613.6|9622.1|9614.1|9620.6|9612.6|2
1647334460000|2022-03-15 08:54:20|9621.7|9613.7|9626.1|9618.1|9627.1|9619.1|9621.1|9613.1|10
1647334470000|2022-03-15 08:54:30|9625.6|9617.6|9625.2|9617.2|9625.6|9617.6|9623.1|9615.1|10
1647334480000|2022-03-15 08:54:40|9626.6|9618.6|9623.6|9615.6|9628.1|9620.1|9620.2|9612.2|37
1647334490000|2022-03-15 08:54:50|9621.5|9613.5|9624.6|9616.6|9627.2|9619.2|9619.8|9611.8|18
1647334500000|2022-03-15 08:55:00|9624.8|9616.8|9627.1|9619.1|9629.2|9621.2|9624.2|9616.2|19
1647334510000|2022-03-15 08:55:10|9626.3|9618.3|9629.3|9621.3|9629.3|9621.3|9626.3|9618.3|6
1647334520000|2022-03-15 08:55:20|9629.6|9621.6|9627.2|9619.2|9629.7|9621.7|9626.7|9618.7|2
1647334530000|2022-03-15 08:55:30|9627.6|9619.6|9623.2|9615.2|9630.3|9622.3|9622.9|9614.9|12
1647334540000|2022-03-15 08:55:40|9623.7|9615.7|9622.2|9614.2|9626.2|9618.2|9619.7|9611.7|9
1647334550000|2022-03-15 08:55:50|9621.8|9613.8|9626.5|9618.5|9626.7|9618.7|9621.7|9613.7|15
1647334560000|2022-03-15 08:56:00|9627.3|9619.3|9628.8|9620.8|9630.3|9622.3|9626.9|9618.9|13
1647334570000|2022-03-15 08:56:10|9629|9621|9632.4|9624.4|9634.3|9626.3|9629|9621|22
1647334580000|2022-03-15 08:56:20|9631.6|9623.6|9628.3|9620.3|9632.3|9624.3|9627.3|9619.3|26
1647334590000|2022-03-15 08:56:30|9628.8|9620.8|9628.8|9620.8|9630.3|9622.3|9628.3|9620.3|3
1647334600000|2022-03-15 08:56:40|9628.7|9620.7|9625.2|9617.2|9628.7|9620.7|9624.2|9616.2|17
1647334610000|2022-03-15 08:56:50|9624.8|9616.8|9628.8|9620.8|9628.8|9620.8|9624.8|9616.8|6
1647334620000|2022-03-15 08:57:00|9627.8|9619.8|9624.4|9616.4|9629.3|9621.3|9623.8|9615.8|16
1647334630000|2022-03-15 08:57:10|9624.8|9616.8|9624.8|9616.8|9624.8|9616.8|9623.2|9615.2|4
1647334640000|2022-03-15 08:57:20|9624.3|9616.3|9627.3|9619.3|9628.5|9620.5|9623.8|9615.8|6
1647334650000|2022-03-15 08:57:30|9627.2|9619.2|9632.2|9624.2|9632.2|9624.2|9625|9618.8|12
1647334660000|2022-03-15 08:57:40|9633.5|9625.5|9628|9620|9635.9|9627.9|9623|9615|115
1647334670000|2022-03-15 08:57:50|9628.1|9620.1|9616.5|9608.5|9630.4|9622.4|9614.5|9606.5|26
1647334680000|2022-03-15 08:58:00|9617|9609|9616.9|9608.9|9618.5|9610.5|9614.5|9606.5|12
1647334690000|2022-03-15 08:58:10|9619.4|9611.4|9613.5|9605.5|9621.7|9613.7|9611|9603|40
1647334700000|2022-03-15 08:58:20|9613.6|9605.6|9617|9609|9618.6|9611.6|9613.6|9605.6|18
1647334710000|2022-03-15 08:58:30|||||||||1
1647334720000|2022-03-15 08:58:40|9617.1|9609.1|9621|9613|9621.5|9613.5|9617.1|9609.1|10
1647334730000|2022-03-15 08:58:50|9619|9615|9620|9612|9621.4|9615.5|9617.5|9609.5|5
1647334740000|2022-03-15 08:59:00|9619.5|9611.5|9617|9609|9621|9613|9616.5|9608.5|9
1647334750000|2022-03-15 08:59:10|9617.1|9609.1|9609.5|9601.5|9620.3|9612.3|9609.5|9601.5|28
1647334760000|2022-03-15 08:59:20|9609.3|9601.3|9605.3|9597.3|9609.3|9602.7|9603.3|9595.3|49
1647334770000|2022-03-15 08:59:30|9605.6|9597.6|9603.7|9595.7|9607.3|9599.3|9600.7|9595|27
1647334780000|2022-03-15 08:59:40|9603.4|9595.4|9602.7|9594.7|9604.2|9596.2|9598.6|9590.6|32
1647334790000|2022-03-15 08:59:50|9602.3|9594.3|9597.7|9589.7|9604.3|9596.3|9597.7|9589.7|18
1647334800000|2022-03-15 09:00:00|9600.2|9592.2|9596.1|9588.1|9603.9|9595.9|9595.1|9587.1|37
1647334810000|2022-03-15 09:00:10|9596|9588|9588.1|9580.1|9596|9588|9582.9|9574.9|148
1647334820000|2022-03-15 09:00:20|9588.9|9580.9|9595.1|9587.1|9596.3|9588.3|9588.9|9580.9|54
1647334830000|2022-03-15 09:00:30|9594.9|9586.9|9592.1|9584.1|9594.9|9586.9|9591.2|9583.2|11
1647334840000|2022-03-15 09:00:40|9591.8|9583.8|9592.7|9584.7|9593.1|9585.1|9588.6|9580.6|29
1647334850000|2022-03-15 09:00:50|9592.3|9584.3|9586|9578|9592.3|9584.3|9585.7|9577.7|23
1647334860000|2022-03-15 09:01:00|9585|9577|9586.1|9578.1|9587.1|9579.7|9583.7|9576.4|24
1647334870000|2022-03-15 09:01:10|9586.5|9578.5|9585.7|9577.7|9589|9581|9585.1|9577.1|19
1647334880000|2022-03-15 09:01:20|9585.6|9577.6|9590.6|9582.6|9590.6|9582.6|9585.6|9577.6|13
1647334890000|2022-03-15 09:01:30|9590.4|9582.4|9593|9585|9595.5|9587.5|9589.9|9581.9|20
1647334900000|2022-03-15 09:01:40|9593.1|9585.1|9590.7|9582.7|9594.6|9586.6|9584.2|9577.5|16
1647334910000|2022-03-15 09:01:50|9591.1|9583.1|9587.8|9579.8|9591.6|9583.6|9571.5|9563.5|101
1647334920000|2022-03-15 09:02:00|9588.3|9580.3|9594.3|9586.3|9594.3|9586.3|9585.8|9577.8|37
1647334930000|2022-03-15 09:02:10|9594.2|9586.2|9590.5|9582.5|9595.2|9587.2|9589.9|9581.9|11
1647334940000|2022-03-15 09:02:20|9591.4|9583.4|9587.3|9579.3|9593.4|9585.4|9586.8|9578.8|18
1647334950000|2022-03-15 09:02:30|9587.4|9579.4|9589.5|9581.5|9591|9583|9587.4|9579.4|3
1647334960000|2022-03-15 09:02:40|9589|9581|9591.4|9583.4|9592.3|9584.3|9588|9580|22
1647334970000|2022-03-15 09:02:50|9591.7|9583.7|9602.1|9594.1|9602.4|9594.4|9591.7|9583.7|39
1647334980000|2022-03-15 09:03:00|9601.7|9593.7|9606.4|9598.4|9607.4|9599.4|9601.7|9593.7|21
1647334990000|2022-03-15 09:03:10|9606.3|9598.3|9608.7|9600.7|9609.3|9601.3|9605.4|9597.4|18
1647335000000|2022-03-15 09:03:20|9608.8|9600.8|9606.9|9598.9|9609.2|9601.2|9605.9|9597.9|10
1647335010000|2022-03-15 09:03:30|9606.3|9598.3|9607.4|9599.4|9607.6|9599.6|9605.6|9597.6|6
1647335020000|2022-03-15 09:03:40|9607.9|9603.9|9611.2|9603.2|9612.4|9604.4|9607.9|9601.5|30
1647335030000|2022-03-15 09:03:50|9611.4|9603.4|9612.7|9604.7|9614|9607.7|9609.6|9601.6|44
1647335040000|2022-03-15 09:04:00|9612.6|9604.6|9602.7|9594.7|9612.6|9604.6|9599.4|9593.2|11
1647335050000|2022-03-15 09:04:10|9602.8|9594.8|9607.9|9599.9|9608.7|9601.3|9597.6|9589.6|28
1647335060000|2022-03-15 09:04:20|9604.6|9596.6|9611.7|9603.7|9613.2|9605.2|9603.5|9595.5|31
1647335070000|2022-03-15 09:04:30|9612.1|9604.1|9606.2|9598.2|9612.1|9604.1|9606.2|9598.2|4
1647335080000|2022-03-15 09:04:40|9606|9598|9600.7|9592.7|9606.2|9598.2|9600.7|9592.7|10
1647335090000|2022-03-15 09:04:50|9600.5|9592.5|9596.7|9588.7|9600.5|9592.5|9593.5|9587.2|15
1647335100000|2022-03-15 09:05:00|9595.7|9587.7|9611.6|9603.6|9613|9605|9595.7|9587.7|26
1647335110000|2022-03-15 09:05:10|9611.2|9603.2|9618.7|9610.7|9619.2|9611.2|9610.2|9602.2|71
1647335120000|2022-03-15 09:05:20|9619.2|9611.2|9617.7|9609.7|9619.7|9613.7|9615.4|9607.4|21
1647335130000|2022-03-15 09:05:30|9617.8|9609.8|9616.1|9608.1|9619.7|9611.7|9616.1|9608.1|8
1647335140000|2022-03-15 09:05:40|9616.6|9608.6|9610.7|9602.7|9616.6|9608.6|9610.7|9602.7|8
1647335150000|2022-03-15 09:05:50|9611.2|9603.2|9610.7|9602.7|9614.2|9606.2|9609.7|9601.7|18
1647335160000|2022-03-15 09:06:00|9611.2|9603.2|9605.2|9597.2|9611.6|9603.6|9604.2|9596.2|17
1647335170000|2022-03-15 09:06:10|9605.6|9597.6|9606.6|9598.6|9608|9600|9604.5|9596.5|15
1647335180000|2022-03-15 09:06:20|9608.6|9600.6|9601|9593|9609.5|9601.5|9597.1|9589.1|33
1647335190000|2022-03-15 09:06:30|9601.1|9593.1|9611|9603|9611.5|9603.5|9601.1|9593.1|38
1647335200000|2022-03-15 09:06:40|9610.6|9602.6|9596.2|9588.2|9610.6|9602.6|9593.2|9585.2|47
1647335210000|2022-03-15 09:06:50|9594.8|9590.8|9607.7|9599.7|9610.3|9602.7|9594.8|9590.8|66
1647335220000|2022-03-15 09:07:00|9607.5|9599.5|9606.2|9598.2|9608.2|9600.2|9606.2|9598.2|4
1647335230000|2022-03-15 09:07:10|9605.7|9597.7|9600.2|9592.2|9605.7|9597.7|9595.8|9587.8|34
1647335240000|2022-03-15 09:07:20|9600.3|9592.3|9603.7|9595.7|9605.3|9597.3|9600.2|9592.2|16
1647335250000|2022-03-15 09:07:30|9603.3|9595.3|9601.8|9593.8|9605.8|9597.8|9601.8|9593.8|2
1647335260000|2022-03-15 09:07:40|9601.4|9593.4|9601.3|9593.3|9603.3|9595.3|9600.9|9592.9|13
1647335270000|2022-03-15 09:07:50|9602.3|9594.3|9602.2|9594.2|9604.3|9596.3|9600.3|9592.3|13
1647335280000|2022-03-15 09:08:00|9601.8|9593.8|9593.3|9585.3|9602|9594|9591.9|9583.9|29
1647335290000|2022-03-15 09:08:10|9593.2|9585.2|9598|9590|9598|9590|9589.7|9581.7|46
1647335300000|2022-03-15 09:08:20|9601|9593|9611|9603|9611|9604|9601|9593|32
1647335310000|2022-03-15 09:08:30|9610.6|9602.6|9614.1|9606.1|9614.2|9606.4|9610|9602|33
1647335320000|2022-03-15 09:08:40|9612.2|9608.2|9615.9|9607.9|9618.6|9610.6|9611.8|9604.5|54
1647335330000|2022-03-15 09:08:50|9615.6|9607.6|9614.4|9606.4|9616|9608|9611.8|9603.8|10
1647335340000|2022-03-15 09:09:00|9613.6|9605.6|9612.5|9604.5|9614.5|9606.5|9612|9604|1
1647335350000|2022-03-15 09:09:10|9612.4|9604.4|9610.1|9602.1|9613.6|9605.6|9609.5|9601.5|21
1647335360000|2022-03-15 09:09:20|9610.8|9602.8|9610|9602|9612|9604|9609.9|9601.9|4
1647335370000|2022-03-15 09:09:30|9610.9|9602.9|9623.1|9615.1|9624.1|9616.1|9610|9602|60
1647335380000|2022-03-15 09:09:40|9623.2|9615.2|9618.8|9610.8|9625.2|9617.2|9617.5|9609.5|31
1647335390000|2022-03-15 09:09:50|9619.3|9611.3|9619.1|9611.1|9627.7|9619.7|9618.7|9610.7|63
1647335400000|2022-03-15 09:10:00|9617.1|9609.1|9618.1|9610.1|9620.3|9614.6|9617.1|9609.1|6
1647335410000|2022-03-15 09:10:10|9613.1|9605.1|9618.2|9610.2|9619.6|9611.6|9613.1|9605.1|16
1647335420000|2022-03-15 09:10:20|9618.3|9610.3|9617.2|9609.2|9618.7|9610.7|9617.2|9609.2|15
1647335430000|2022-03-15 09:10:30|9617.6|9609.6|9605.7|9597.7|9617.7|9609.7|9605.7|9597.7|22
1647335440000|2022-03-15 09:10:40|9607.1|9599.1|9621.7|9613.7|9621.7|9613.7|9606.7|9598.7|31
1647335450000|2022-03-15 09:10:50|9619.8|9615.8|9633.5|9625.5|9633.5|9625.5|9619.8|9614|30
1647335460000|2022-03-15 09:11:00|9634|9626|9635.4|9627.4|9639.9|9632.8|9631.4|9623.4|70
1647335470000|2022-03-15 09:11:10|9635.9|9627.9|9647|9639|9648|9640.4|9635.9|9627.9|107
1647335480000|2022-03-15 09:11:20|9647.4|9639.4|9636|9628|9648|9640|9634.5|9626.5|39
1647335490000|2022-03-15 09:11:30|9636.1|9628.1|9638.3|9630.3|9641|9633|9634.2|9627.5|29
1647335500000|2022-03-15 09:11:40|9637.5|9629.5|9637.9|9629.9|9638|9630|9635.5|9627.5|9
1647335510000|2022-03-15 09:11:50|9638.1|9630.1|9644|9636|9644.5|9636.5|9638.1|9630.1|15
1647335520000|2022-03-15 09:12:00|9643.6|9635.6|9640.5|9632.5|9645.1|9637.1|9638|9630|22
1647335530000|2022-03-15 09:12:10|9640.3|9632.3|9627.5|9619.5|9640.3|9632.3|9619.6|9611.6|69
1647335540000|2022-03-15 09:12:20|9627.6|9619.6|9636|9628|9636|9628|9627.6|9619.6|15
1647335550000|2022-03-15 09:12:30|9636.4|9628.4|9640|9632|9643.5|9635.5|9636.4|9628.4|44
1647335560000|2022-03-15 09:12:40|9642.6|9634.6|9642.5|9634.5|9644|9636|9641.1|9633.1|20
1647335570000|2022-03-15 09:12:50|9642|9634|9636.6|9628.6|9642|9634|9634|9626|26
1647335580000|2022-03-15 09:13:00|9637|9629|9635.5|9627.5|9637.5|9629.5|9628|9620|27
1647335590000|2022-03-15 09:13:10|9635.9|9627.9|9635.5|9627.5|9636|9628|9634.5|9626.5|3
1647335600000|2022-03-15 09:13:20|9636.7|9628.7|9640.5|9632.5|9642|9634|9635|9628|29
1647335610000|2022-03-15 09:13:30|9640.6|9632.6|9639.1|9631.1|9641|9633|9639|9631|5
1647335620000|2022-03-15 09:13:40|9639.5|9631.5|9641.4|9633.4|9641.9|9633.9|9638.5|9630.5|9
1647335630000|2022-03-15 09:13:50|9642.2|9634.2|9642.4|9634.4|9642.4|9634.4|9642.2|9634.2|3
1647335640000|2022-03-15 09:14:00|9643.2|9635.2|9640|9632|9647.1|9639.1|9639.2|9631.2|42
1647335650000|2022-03-15 09:14:10|9640.1|9632.1|9639.5|9631.5|9641.1|9633.1|9639|9631|9
1647335660000|2022-03-15 09:14:20|9639.1|9631.1|9640|9632|9640|9632|9639|9631|3
1647335670000|2022-03-15 09:14:30|9639.5|9631.5|9629.1|9621.1|9639.6|9631.6|9628.4|9620.4|38
1647335680000|2022-03-15 09:14:40|9629.7|9621.7|9630.5|9622.5|9631.4|9623.4|9628.3|9620.3|15
1647335690000|2022-03-15 09:14:50|9632.6|9624.6|9629|9621|9632.9|9624.9|9624.4|9617.4|41
1647335700000|2022-03-15 09:15:00|9628.9|9620.9|9627.7|9619.7|9629.5|9621.5|9626.1|9618.1|21
1647335710000|2022-03-15 09:15:10|9627.8|9619.8|9627.3|9619.3|9630.7|9622.7|9626.7|9618.7|13
1647335720000|2022-03-15 09:15:20|9629.1|9621.1|9623|9615|9629.6|9621.6|9623|9615|21
1647335730000|2022-03-15 09:15:30|9623.1|9615.1|9625.2|9617.2|9627|9619|9622.2|9614.2|24
1647335740000|2022-03-15 09:15:40|9623.9|9615.9|9616.9|9608.9|9625.8|9617.8|9614.9|9606.9|89
1647335750000|2022-03-15 09:15:50|9616.4|9608.4|9631.5|9623.5|9631.5|9623.5|9616|9608|38
1647335760000|2022-03-15 09:16:00|9630|9622|9639.9|9631.9|9639.9|9631.9|9630|9622|36
1647335770000|2022-03-15 09:16:10|9640|9632|9611.5|9603.5|9640.4|9632.4|9610.3|9602.3|92
1647335780000|2022-03-15 09:16:20|9610.7|9602.7|9608.6|9600.6|9610.7|9602.7|9606.7|9598.7|32
1647335790000|2022-03-15 09:16:30|9608.2|9600.2|9608.1|9600.1|9613.9|9606.8|9606.6|9598.6|30
1647335800000|2022-03-15 09:16:40|9607.8|9599.8|9615|9607|9615.6|9607.6|9605.4|9597.4|25
1647335810000|2022-03-15 09:16:50|9615.1|9607.1|9624.5|9616.5|9626.5|9618.5|9615.1|9607.1|15
1647335820000|2022-03-15 09:17:00|9624.6|9616.6|9622.8|9614.8|9624.6|9616.6|9622.6|9614.6|2
1647335830000|2022-03-15 09:17:10|9623.2|9615.2|9620.6|9612.6|9623.2|9615.2|9620.5|9612.5|1
1647335840000|2022-03-15 09:17:20|9621.6|9613.6|9622.6|9614.6|9622.6|9614.6|9618.7|9610.7|4
1647335850000|2022-03-15 09:17:30|9622.2|9614.2|9615.1|9607.1|9622.2|9614.2|9613.6|9605.6|13
1647335860000|2022-03-15 09:17:40|9614.9|9606.9|9622|9614|9622.5|9614.5|9610.5|9602.5|27
1647335870000|2022-03-15 09:17:50|9623.7|9615.7|9633.3|9625.3|9633.3|9625.3|9623.7|9615.7|50
1647335880000|2022-03-15 09:18:00|9633.2|9625.2|9633.2|9625.2|9637.3|9629.3|9631.3|9623.3|28
1647335890000|2022-03-15 09:18:10|9633.3|9625.3|9632.7|9624.7|9634.1|9626.1|9632.6|9624.6|7
1647335900000|2022-03-15 09:18:20|9633.1|9625.1|9636.8|9628.8|9637.3|9629.3|9633.1|9625.1|31
1647335910000|2022-03-15 09:18:30|9636.9|9628.9|9637.3|9629.3|9637.9|9629.9|9636.8|9628.8|6
1647335920000|2022-03-15 09:18:40|9637.2|9629.2|9636.8|9628.8|9637.3|9629.3|9635.3|9627.3|8
1647335930000|2022-03-15 09:18:50|9637.5|9629.5|9636.3|9628.3|9638.7|9630.7|9633.1|9625.1|13
1647335940000|2022-03-15 09:19:00|9636.4|9628.4|9638.2|9630.2|9639.8|9631.8|9636.4|9628.4|16
1647335950000|2022-03-15 09:19:10|9634.9|9626.9|9629.8|9621.8|9637.8|9629.8|9629.8|9621.8|16
1647335960000|2022-03-15 09:19:20|9629.4|9621.4|9631|9623|9633.8|9625.8|9627|9619|35
1647335970000|2022-03-15 09:19:30|9631.8|9623.8|9628.9|9620.9|9631.8|9623.8|9623.4|9615.4|42
1647335980000|2022-03-15 09:19:40|9627.9|9619.9|9627.9|9619.9|9628.9|9620.9|9627.4|9619.4|2
1647335990000|2022-03-15 09:19:50|9624.9|9616.9|9622.3|9614.3|9627.3|9619.3|9621.4|9613.4|18
1647336000000|2022-03-15 09:20:00|9623.2|9615.2|9620.3|9612.3|9624.3|9616.3|9619.9|9611.9|10
1647336010000|2022-03-15 09:20:10|9619.9|9611.9|9621.8|9613.8|9622|9614|9619.9|9611.9|4
1647336020000|2022-03-15 09:20:20|9621.9|9613.9|9625.5|9617.5|9628.3|9620.3|9621.9|9613.9|21
1647336030000|2022-03-15 09:20:30|9623.8|9615.8|9628|9620|9631.9|9623.9|9619.8|9611.8|37
1647336040000|2022-03-15 09:20:40|9623|9619|9627|9619|9629.5|9621.5|9623|9615.6|19
1647336050000|2022-03-15 09:20:50|9627.3|9619.3|9627|9619|9629.5|9621.5|9627|9619|10
1647336060000|2022-03-15 09:21:00|9623.5|9615.5|9619.1|9611.1|9623.5|9615.5|9619.1|9611.1|7
1647336070000|2022-03-15 09:21:10|9617.2|9609.2|9618.7|9610.7|9621.8|9613.8|9617.2|9609.2|39
1647336080000|2022-03-15 09:21:20|9618.8|9610.8|9620.8|9612.8|9621.8|9613.8|9618.7|9610.7|10
1647336090000|2022-03-15 09:21:30|9619.8|9611.8|9623.8|9615.8|9624.8|9616.8|9619.3|9611.3|14
1647336100000|2022-03-15 09:21:40|9624.8|9616.8|9622|9614|9627|9619|9620.3|9612.3|17
1647336110000|2022-03-15 09:21:50|9622.3|9614.3|9618.4|9610.4|9622.3|9614.3|9617.5|9609.5|39
1647336120000|2022-03-15 09:22:00|9618.8|9610.8|9619.3|9611.3|9621.3|9613.3|9618.8|9610.8|2
1647336130000|2022-03-15 09:22:10|9620.8|9612.8|9621.8|9613.8|9623.5|9615.5|9620.8|9612.8|7
1647336140000|2022-03-15 09:22:20|9623.3|9615.3|9623.3|9615.3|9623.3|9615.3|9622.9|9614.9|0
1647336150000|2022-03-15 09:22:30|9623.4|9615.4|9621.1|9613.1|9625.2|9617.2|9617.6|9609.6|14
1647336160000|2022-03-15 09:22:40|9620.8|9612.8|9618.2|9610.2|9620.8|9612.8|9615.1|9607.1|27
1647336170000|2022-03-15 09:22:50|9619|9611|9620.6|9612.6|9623.1|9615.1|9619|9611|11
1647336180000|2022-03-15 09:23:00|9621|9613|9625.6|9617.6|9625.6|9617.6|9621|9613|5
1647336190000|2022-03-15 09:23:10|9624.5|9616.5|9634.4|9626.4|9635.4|9627.4|9624.1|9616.1|16
1647336200000|2022-03-15 09:23:20|9634.1|9626.1|9627.4|9619.4|9634.1|9626.1|9627.4|9619.4|6
1647336210000|2022-03-15 09:23:30|9627.5|9619.5|9629.4|9621.4|9630.4|9622.4|9627.5|9619.5|6
1647336220000|2022-03-15 09:23:40|9629|9621|9636.1|9628.1|9636.1|9628.1|9629|9621|16
1647336230000|2022-03-15 09:23:50|9636|9628|9635.6|9627.6|9636.1|9628.1|9635.1|9627.1|1
1647336240000|2022-03-15 09:24:00|9634.1|9626.1|9636.1|9628.1|9636.1|9628.1|9633.1|9625.1|9
1647336250000|2022-03-15 09:24:10|9635.6|9627.6|9637.6|9629.6|9637.6|9629.6|9633.6|9625.6|18
1647336260000|2022-03-15 09:24:20|9637.1|9629.1|9641.1|9633.1|9641.7|9633.7|9636.6|9628.6|27
1647336270000|2022-03-15 09:24:30|9639.6|9635.6|9634.9|9626.9|9641.1|9635.6|9634.9|9626.9|20
1647336280000|2022-03-15 09:24:40|9636.1|9628.1|9640.1|9632.1|9641.1|9633.1|9636.1|9628.1|16
1647336290000|2022-03-15 09:24:50|9639.1|9631.1|9638.6|9630.6|9640.2|9632.2|9638.1|9630.1|36
1647336300000|2022-03-15 09:25:00|9638.1|9630.1|9636.8|9628.8|9638.1|9630.1|9633.6|9625.6|17
1647336310000|2022-03-15 09:25:10|9637.6|9629.6|9646.4|9638.4|9647.8|9639.8|9634.7|9626.7|62
1647336320000|2022-03-15 09:25:20|9646.2|9638.2|9647.4|9639.4|9648.2|9640.8|9644.8|9637.7|29
1647336330000|2022-03-15 09:25:30|9646.8|9638.8|9641.7|9633.7|9646.8|9638.8|9641.7|9633.7|11
1647336340000|2022-03-15 09:25:40|9641.6|9633.6|9642.2|9634.2|9642.7|9634.7|9638.9|9630.9|9
1647336350000|2022-03-15 09:25:50|9642.6|9634.6|9643.1|9635.1|9643.7|9635.7|9641.2|9633.2|11
1647336360000|2022-03-15 09:26:00|9643|9635|9640.6|9632.6|9643|9635.6|9639.2|9632.6|2
1647336370000|2022-03-15 09:26:10|9640.2|9632.2|9640.6|9632.6|9641.8|9633.8|9640.2|9632.2|4
1647336380000|2022-03-15 09:26:20|9636.6|9628.6|9639.3|9631.3|9639.3|9631.8|9633.2|9627.3|22
1647336390000|2022-03-15 09:26:30|9639.4|9631.4|9642.8|9634.8|9642.8|9634.8|9639.4|9631.4|8
1647336400000|2022-03-15 09:26:40|9643.6|9635.6|9638.6|9630.6|9644.7|9636.7|9637.7|9629.7|19
1647336410000|2022-03-15 09:26:50|9639.5|9631.5|9639.6|9631.6|9640.8|9632.8|9636.6|9628.6|4
1647336420000|2022-03-15 09:27:00|9639.4|9631.4|9648.8|9640.8|9653.8|9645.8|9638.6|9630.6|68
1647336430000|2022-03-15 09:27:10|9649|9641|9650.1|9642.1|9651.1|9643.1|9645.5|9637.5|16
1647336440000|2022-03-15 09:27:20|9649.6|9641.6|9648.1|9640.1|9649.6|9641.6|9646.1|9638.1|1
1647336450000|2022-03-15 09:27:30|9649.2|9641.2|9649.1|9641.1|9649.7|9641.7|9647.9|9639.9|5
1647336460000|2022-03-15 09:27:40|9649.6|9641.6|9639.7|9631.7|9649.6|9641.6|9638.7|9630.7|30
1647336470000|2022-03-15 09:27:50|9640.2|9632.2|9627.6|9619.6|9640.2|9632.2|9622|9614|45
1647336480000|2022-03-15 09:28:00|9628|9620|9622|9614|9628.1|9620.1|9621|9613|18
1647336490000|2022-03-15 09:28:10|9621.6|9613.6|9625.2|9617.2|9628|9620|9620.7|9612.7|12
1647336500000|2022-03-15 09:28:20|9628.5|9620.5|9627.5|9619.5|9628.5|9620.5|9626.5|9618.5|3
1647336510000|2022-03-15 09:28:30|9627|9619|9629|9621|9630.5|9622.5|9627|9619|10
1647336520000|2022-03-15 09:28:40|9629.5|9621.5|9632.3|9624.3|9634.3|9626.3|9628.4|9620.4|12
1647336530000|2022-03-15 09:28:50|9632.8|9624.8|9631.5|9623.5|9632.8|9624.8|9627|9619|7
1647336540000|2022-03-15 09:29:00|9631.4|9623.4|9631|9623|9631.4|9623.4|9631|9623|0
1647336550000|2022-03-15 09:29:10|9630.9|9622.9|9626.1|9618.1|9630.9|9622.9|9625|9617|14
1647336560000|2022-03-15 09:29:20|9626|9618|9623.6|9615.6|9626|9618|9622|9614|4
1647336570000|2022-03-15 09:29:30|9624|9616|9627|9619|9628.9|9620.9|9624|9616|12
1647336580000|2022-03-15 09:29:40|9627.1|9619.1|9628|9620|9628|9620|9621.9|9613.9|11
1647336590000|2022-03-15 09:29:50|9626.9|9618.9|9620.6|9612.6|9626.9|9618.9|9620.5|9612.5|17
1647336600000|2022-03-15 09:30:00|9621|9613|9617.5|9609.5|9621|9613|9616.6|9608.6|13
1647336610000|2022-03-15 09:30:10|9618.1|9610.1|9615.9|9607.9|9619.9|9611.9|9614.4|9606.4|9
1647336620000|2022-03-15 09:30:20|9616|9608|9619.9|9611.9|9621|9613|9616|9608|9
1647336630000|2022-03-15 09:30:30|9620.4|9612.4|9623.4|9615.4|9625|9619.4|9619.5|9611.5|16
1647336640000|2022-03-15 09:30:40|9623|9615|9626.4|9618.4|9629.4|9621.4|9623|9615|12
1647336650000|2022-03-15 09:30:50|9625.9|9617.9|9625.4|9617.4|9626.4|9618.4|9622.9|9614.9|3
1647336660000|2022-03-15 09:31:00|9625.6|9617.6|9631.2|9623.2|9631.4|9623.4|9623.9|9615.9|25
1647336670000|2022-03-15 09:31:10|9630.4|9622.4|9633.9|9625.9|9634.3|9626.3|9630.4|9622.4|20
1647336680000|2022-03-15 09:31:20|9634.1|9626.1|9635.9|9627.9|9635.9|9627.9|9633.9|9625.9|11
1647336690000|2022-03-15 09:31:30|9635.5|9627.5|9630.4|9622.4|9635.5|9627.5|9629.4|9621.4|27
1647336700000|2022-03-15 09:31:40|9630.9|9622.9|9634.9|9626.9|9634.9|9626.9|9630.9|9622.9|8
1647336710000|2022-03-15 09:31:50|9635|9627|9636|9628|9640|9633.8|9635|9627|34
1647336720000|2022-03-15 09:32:00|9636.4|9628.4|9628.5|9620.5|9638.9|9630.9|9625.9|9617.9|35
1647336730000|2022-03-15 09:32:10|9628.6|9620.6|9625.1|9617.1|9632|9624|9624.6|9616.6|19
1647336740000|2022-03-15 09:32:20|9624.6|9616.6|9622.6|9614.6|9624.6|9616.6|9622.6|9614.6|4
1647336750000|2022-03-15 09:32:30|9622.5|9614.5|9628|9620|9628.4|9620.4|9619.9|9611.9|46
1647336760000|2022-03-15 09:32:40|9628.4|9620.4|9629.4|9621.4|9629.8|9621.8|9628.4|9620.4|0
1647336770000|2022-03-15 09:32:50|9626.4|9622.4|9630.5|9622.5|9632.2|9624.4|9626.4|9618.4|35
1647336780000|2022-03-15 09:33:00|9630.9|9622.9|9635.4|9627.4|9635.9|9630|9630.9|9622.9|10
1647336790000|2022-03-15 09:33:10|9635.3|9627.3|9635.4|9627.4|9635.4|9627.4|9632.4|9624.4|4
1647336810000|2022-03-15 09:33:30|9635|9627|9634|9626|9635|9627|9633.9|9625.9|1
1647336820000|2022-03-15 09:33:40|9634.5|9626.5|9636.1|9628.1|9637|9629|9634.5|9626.5|6
1647336830000|2022-03-15 09:33:50|9636.2|9628.2|9640.8|9632.8|9642|9634|9636.2|9628.2|20
1647336840000|2022-03-15 09:34:00|9640.7|9632.7|9641.9|9633.9|9641.9|9633.9|9639.9|9631.9|3
1647336850000|2022-03-15 09:34:10|9642.3|9634.3|9642.4|9634.4|9644.4|9636.4|9641.4|9633.4|8
1647336860000|2022-03-15 09:34:20|9642|9634|9641.1|9633.1|9642.5|9634.5|9640.5|9632.5|4
1647336870000|2022-03-15 09:34:30|9641.5|9633.5|9641.4|9633.4|9642.9|9634.9|9641.4|9633.4|3
1647336880000|2022-03-15 09:34:40|9641.5|9633.5|9642.4|9634.4|9643.4|9635.4|9641.5|9633.5|4
1647336890000|2022-03-15 09:34:50|9642.9|9634.9|9646.4|9638.4|9647|9639|9642.4|9634.4|14
1647336900000|2022-03-15 09:35:00|9645.8|9637.8|9646.9|9638.9|9646.9|9638.9|9641.9|9633.9|17
1647336910000|2022-03-15 09:35:10|9647|9639|9650.9|9642.9|9650.9|9642.9|9645.4|9637.4|18
1647336920000|2022-03-15 09:35:20|9651.4|9643.4|9648.1|9640.1|9651.4|9643.4|9646.4|9640.1|19
1647336930000|2022-03-15 09:35:30|9647.6|9639.6|9649|9641|9650.1|9642.1|9647.6|9639.6|11
1647336940000|2022-03-15 09:35:40|9649.4|9641.4|9649.1|9641.1|9653.1|9645.1|9647.6|9639.6|42
1647336950000|2022-03-15 09:35:50|9649.6|9641.6|9650.5|9642.5|9651.1|9643.1|9649.6|9641.6|2
1647336960000|2022-03-15 09:36:00|9650.1|9642.1|9651.1|9643.1|9651.1|9643.1|9649.1|9641.1|6
1647336970000|2022-03-15 09:36:10|9649.6|9641.6|9646.1|9638.1|9649.6|9641.6|9644.6|9636.6|10
1647336980000|2022-03-15 09:36:20|9646.2|9638.2|9646.6|9638.6|9651.6|9643.6|9646.2|9638.2|10
1647336990000|2022-03-15 09:36:30|9646.3|9638.3|9643|9635|9646.3|9638.3|9641.6|9633.6|16
1647337000000|2022-03-15 09:36:40|9643.1|9635.1|9647.1|9639.1|9647.1|9639.1|9643.1|9635.1|15
1647337010000|2022-03-15 09:36:50|9647.2|9639.2|9636.5|9628.5|9648.1|9640.1|9636.5|9628.5|11
1647337020000|2022-03-15 09:37:00|9636.6|9628.6|9638|9630|9638|9630|9636|9628|2
1647337030000|2022-03-15 09:37:10|9638.5|9630.5|9639|9631|9640.4|9632.4|9638.5|9630.5|3
1647337040000|2022-03-15 09:37:20|9639.5|9631.5|9636|9628|9639.5|9631.5|9636|9628|1
1647337050000|2022-03-15 09:37:30|9636.1|9628.1|9635|9627|9636.5|9628.5|9632|9624|6
1647337060000|2022-03-15 09:37:40|9635.1|9627.1|9640.5|9632.5|9641.3|9633.3|9633.9|9625.9|17
1647337070000|2022-03-15 09:37:50|9640.4|9632.4|9636.9|9628.9|9640.4|9632.4|9636.9|9628.9|9
1647337080000|2022-03-15 09:38:00|9637|9629|9630|9622|9637|9629|9629.4|9621.4|47
1647337090000|2022-03-15 09:38:10|9630.5|9622.5|9628.4|9620.4|9630.5|9622.5|9628|9620|9
1647337100000|2022-03-15 09:38:20|9627.9|9619.9|9627.8|9619.8|9628.4|9620.4|9626.5|9618.5|1
1647337110000|2022-03-15 09:38:30|9627.7|9619.7|9629.3|9621.3|9630.4|9622.4|9626|9618|9
1647337120000|2022-03-15 09:38:40|9629.4|9621.4|9628.5|9620.5|9630.4|9622.4|9625.9|9617.9|5
1647337130000|2022-03-15 09:38:50|9628|9620|9626|9618|9628.4|9620.4|9624.9|9616.9|2
1647337140000|2022-03-15 09:39:00|9627.6|9619.6|9626.3|9618.3|9627.9|9619.9|9625.8|9617.8|5
1647337150000|2022-03-15 09:39:10|9624.9|9616.9|9622|9614|9624.9|9616.9|9620.3|9612.3|35
1647337160000|2022-03-15 09:39:20|9622.5|9614.5|9622.4|9614.4|9623.4|9615.4|9621.9|9613.9|9
1647337170000|2022-03-15 09:39:30|9622.3|9614.3|9617.4|9609.4|9622.3|9614.3|9614.4|9606.4|21
1647337180000|2022-03-15 09:39:40|9616.5|9608.5|9608.9|9600.9|9619.4|9611.4|9608.8|9600.8|41
1647337190000|2022-03-15 09:39:50|9609.4|9601.4|9605.2|9597.2|9609.4|9601.4|9596.4|9589.7|82
1647337200000|2022-03-15 09:40:00|9605.7|9597.7|9603.8|9595.8|9605.8|9597.8|9600.2|9592.2|37
1647337210000|2022-03-15 09:40:10|9604.6|9596.6|9608.6|9600.6|9611.4|9603.4|9604.6|9596.6|23
1647337220000|2022-03-15 09:40:20|9606.2|9598.2|9599.8|9591.8|9606.2|9598.2|9599.1|9591.1|44
1647337230000|2022-03-15 09:40:30|9600.2|9592.2|9603.2|9595.2|9603.2|9595.2|9599.2|9591.2|22
1647337240000|2022-03-15 09:40:40|9603.4|9595.4|9601.7|9593.7|9606.7|9598.7|9599.6|9592.9|36
1647337250000|2022-03-15 09:40:50|9601.6|9593.6|9604.2|9596.2|9604.7|9596.7|9601.2|9593.2|2
1647337260000|2022-03-15 09:41:00|9604.1|9596.1|9610.2|9602.2|9611.2|9603.2|9603.6|9595.6|19
1647337270000|2022-03-15 09:41:10|9610.3|9602.3|9610.8|9602.8|9613.1|9605.4|9608.2|9600.2|51
1647337280000|2022-03-15 09:41:20|9610.7|9602.7|9595.7|9587.7|9610.7|9602.7|9594.9|9586.9|29
1647337290000|2022-03-15 09:41:30|9596.1|9588.1|9595.2|9587.2|9596.7|9588.7|9590.8|9583.1|40
1647337300000|2022-03-15 09:41:40|9595.1|9587.1|9594.7|9586.7|9595.4|9587.4|9592.2|9584.2|7
1647337310000|2022-03-15 09:41:50|9594.8|9586.8|9593.7|9585.7|9595.3|9587.3|9592.3|9584.3|2
1647337320000|2022-03-15 09:42:00|9594.1|9586.1|9591.1|9583.1|9596.3|9588.3|9590.6|9582.6|15
1647337330000|2022-03-15 09:42:10|9591.3|9583.3|9594.1|9586.1|9594.1|9586.1|9590.6|9582.6|18
1647337340000|2022-03-15 09:42:20|9594.2|9586.2|9591.2|9583.2|9597.2|9589.2|9591.2|9583.2|12
1647337350000|2022-03-15 09:42:30|9591.4|9583.4|9593.7|9585.7|9593.7|9585.7|9591.4|9583.4|4
1647337360000|2022-03-15 09:42:40|9593.6|9585.6|9597|9589|9597|9589|9590.7|9582.7|15
1647337370000|2022-03-15 09:42:50|9596|9588|9590.6|9582.6|9598.2|9590.2|9590.1|9582.1|24
1647337380000|2022-03-15 09:43:00|9586.4|9582.4|9583.6|9575.6|9588.4|9582.4|9578|9570|206
1647337390000|2022-03-15 09:43:10|9583.7|9575.7|9583.1|9575.1|9583.7|9575.7|9582.5|9574.5|20
1647337400000|2022-03-15 09:43:20|9582.5|9574.5|9587.9|9579.9|9589.9|9581.9|9577.5|9569.5|80
1647337410000|2022-03-15 09:43:30|9586.9|9578.9|9579.1|9571.1|9588.2|9580.2|9574.9|9567.9|41
1647337420000|2022-03-15 09:43:40|9579.5|9571.5|9581.7|9573.7|9584.1|9578.1|9579.1|9571.1|43
1647337430000|2022-03-15 09:43:50|9581.4|9573.4|9563.2|9555.2|9581.6|9573.6|9556.7|9548.7|131
1647337440000|2022-03-15 09:44:00|9562.8|9554.8|9569.2|9561.2|9573.3|9565.3|9562.8|9554.8|87
1647337450000|2022-03-15 09:44:10|9568.8|9560.8|9570.7|9562.7|9576.8|9568.8|9568|9560|42
1647337460000|2022-03-15 09:44:20|9569.3|9561.3|9563.4|9555.4|9569.3|9561.3|9561.7|9553.7|27
1647337470000|2022-03-15 09:44:30|9564.2|9556.2|9570.3|9562.3|9570.3|9562.3|9562.2|9554.2|29
1647337480000|2022-03-15 09:44:40|9570.5|9562.5|9574.1|9566.1|9578.8|9570.8|9568.7|9560.7|51
1647337490000|2022-03-15 09:44:50|9573.7|9565.7|9577.3|9569.3|9577.7|9569.7|9573.7|9565.7|8
1647337500000|2022-03-15 09:45:00|9575.1|9567.1|9574|9566|9575.1|9567.1|9573.7|9565.7|13
1647337510000|2022-03-15 09:45:10|9573.1|9565.1|9573.8|9565.8|9575.2|9567.2|9569.3|9562.5|20
1647337520000|2022-03-15 09:45:20|9574.2|9566.2|9575.9|9567.9|9576.3|9568.3|9574.2|9566.2|13
1647337530000|2022-03-15 09:45:30|9576|9568|9571.8|9563.8|9576|9568|9570.7|9562.7|32
1647337540000|2022-03-15 09:45:40|9571.3|9563.3|9565.7|9557.7|9573.3|9565.3|9565.2|9557.2|24
1647337550000|2022-03-15 09:45:50|9564.9|9556.9|9565.9|9557.9|9566.2|9559.9|9562.2|9554.2|34
1647337560000|2022-03-15 09:46:00|9566.7|9558.7|9552.7|9544.7|9566.7|9558.7|9552.7|9544.7|59
1647337570000|2022-03-15 09:46:10|9552.9|9544.9|9563.5|9555.5|9567.1|9559.1|9552.7|9544.7|40
1647337580000|2022-03-15 09:46:20|9563.1|9555.1|9564.9|9556.9|9564.9|9556.9|9558.6|9550.6|39
1647337590000|2022-03-15 09:46:30|9564|9556|9567.2|9559.2|9567.2|9561.1|9563.5|9555.6|18
1647337600000|2022-03-15 09:46:40|9567.8|9559.8|9568|9560|9571.1|9563.1|9567.8|9559.8|19
1647337610000|2022-03-15 09:46:50|9567.5|9563.5|9564.4|9556.4|9569.4|9563.5|9564.4|9556.4|55
1647337620000|2022-03-15 09:47:00|9564.9|9556.9|9562.9|9554.9|9565.4|9557.4|9560.9|9552.9|18
1647337630000|2022-03-15 09:47:10|9563.4|9555.4|9564.9|9556.9|9567|9559.4|9563.4|9555.4|16
1647337640000|2022-03-15 09:47:20|9564.6|9556.6|9563.8|9555.8|9564.9|9558|9561.6|9553.8|15
1647337650000|2022-03-15 09:47:30|9561.6|9557.6|9558.8|9550.8|9563.5|9557.6|9554|9546.3|57
1647337660000|2022-03-15 09:47:40|9558.4|9550.4|9557.3|9549.3|9559.3|9551.3|9556.8|9548.8|4
1647337670000|2022-03-15 09:47:50|9556.9|9548.9|9557.3|9549.3|9557.4|9549.4|9552.8|9544.8|151
1647337680000|2022-03-15 09:48:00|9556.3|9548.3|9560.9|9552.9|9563.9|9555.9|9555.3|9547.3|30
1647337690000|2022-03-15 09:48:10|9561.5|9553.5|9565.3|9557.3|9567.3|9559.3|9560.3|9553.5|20
1647337700000|2022-03-15 09:48:20|9565.4|9557.4|9563.3|9555.3|9566.3|9558.3|9561.9|9553.9|10
1647337710000|2022-03-15 09:48:30|9564.3|9556.3|9566.3|9558.3|9567.1|9559.1|9563.3|9555.3|39
1647337720000|2022-03-15 09:48:40|9565.8|9557.8|9564.4|9556.4|9566.3|9558.3|9563.8|9555.8|16
1647337730000|2022-03-15 09:48:50|9564.3|9556.3|9561.4|9553.4|9564.8|9556.8|9560.4|9552.4|22
1647337740000|2022-03-15 09:49:00|9561.3|9553.3|9557.3|9549.3|9561.3|9553.3|9557.3|9549.3|25
1647337750000|2022-03-15 09:49:10|9561.3|9553.3|9560.4|9552.4|9563.2|9555.2|9559.8|9551.8|17
1647337760000|2022-03-15 09:49:20|9561.3|9553.3|9551.3|9543.3|9561.4|9553.8|9549.7|9541.7|52
1647337770000|2022-03-15 09:49:30|9550.8|9542.8|9547|9539|9555.3|9547.3|9543.3|9535.3|226
1647337780000|2022-03-15 09:49:40|9546.5|9538.5|9538.7|9530.7|9549.4|9541.4|9534.5|9526.5|182
1647337790000|2022-03-15 09:49:50|9537.9|9529.9|9537.7|9529.7|9541.9|9533.9|9536|9529.3|47
1647337800000|2022-03-15 09:50:00|9537.5|9529.5|9539.1|9531.1|9542.5|9536.3|9536.6|9528.6|52
1647337810000|2022-03-15 09:50:10|9539.4|9531.4|9536.8|9528.8|9539.4|9531.4|9536.3|9528.3|15
1647337820000|2022-03-15 09:50:20|9536.4|9528.4|9533.3|9525.3|9536.4|9528.4|9532.1|9524.1|36
1647337830000|2022-03-15 09:50:30|9535.9|9527.9|9536.8|9528.8|9536.8|9528.8|9532.2|9524.2|74
1647337840000|2022-03-15 09:50:40|9537.2|9529.2|9535|9527|9539.4|9531.4|9532.4|9526.4|60
1647337850000|2022-03-15 09:50:50|9536.1|9528.1|9537|9529|9537.8|9529.8|9536.1|9528.1|10
1647337860000|2022-03-15 09:51:00|9536.9|9528.9|9538.2|9530.2|9540.1|9532.1|9536.6|9528.6|27
1647337870000|2022-03-15 09:51:10|9538.6|9530.6|9532.4|9524.4|9539.6|9531.6|9532.4|9524.4|24
1647337880000|2022-03-15 09:51:20|9532.8|9524.8|9541.6|9533.6|9542.2|9534.2|9532.3|9524.3|36
1647337890000|2022-03-15 09:51:30|9541.4|9533.4|9553.2|9545.2|9557.7|9549.7|9541.1|9533.1|100
1647337900000|2022-03-15 09:51:40|9553.3|9545.3|9543.6|9535.6|9556.8|9548.8|9542|9534|63
1647337910000|2022-03-15 09:51:50|9544|9536|9543.6|9535.6|9548.5|9540.5|9540.5|9532.5|78
1647337920000|2022-03-15 09:52:00|9543.1|9535.1|9543.1|9535.1|9545.2|9539.3|9541.7|9534.6|21
1647337930000|2022-03-15 09:52:10|9544.7|9536.7|9545.7|9537.7|9547.1|9539.1|9543.7|9535.7|5
1647337940000|2022-03-15 09:52:20|9544.7|9536.7|9544.2|9536.2|9544.7|9536.7|9541.2|9533.2|16
1647337950000|2022-03-15 09:52:30|9544.7|9536.7|9546.2|9538.2|9546.2|9538.2|9544.2|9536.2|2
1647337960000|2022-03-15 09:52:40|9546.6|9538.6|9547.2|9539.2|9549.7|9543.6|9546.2|9538.2|16
1647337970000|2022-03-15 09:52:50|9548|9540|9551.2|9543.2|9552.4|9544.4|9547.7|9539.7|25
1647337980000|2022-03-15 09:53:00|9551.5|9543.5|9554|9546|9555.5|9547.5|9549.1|9541.1|24
1647337990000|2022-03-15 09:53:10|9554.2|9546.2|9550|9542|9555|9547|9550|9542|4
1647338000000|2022-03-15 09:53:20|9549.5|9541.5|9549.1|9541.1|9555.1|9547.1|9548.6|9540.6|31
1647338010000|2022-03-15 09:53:30|9545.8|9541.8|9550|9542|9550|9542|9545.6|9537.6|27
1647338020000|2022-03-15 09:53:40|9550.6|9542.6|9552|9544|9552.5|9544.5|9550|9542|25
1647338030000|2022-03-15 09:53:50|9551.3|9543.3|9554.6|9546.6|9556.9|9548.9|9550.5|9542.5|27
1647338040000|2022-03-15 09:54:00|9555.5|9547.5|9550.8|9542.8|9555.9|9547.9|9550|9542|13
1647338050000|2022-03-15 09:54:10|9550.7|9542.7|9552|9544|9553.5|9545.5|9550.7|9542.7|11
1647338060000|2022-03-15 09:54:20|9552.4|9544.4|9545.4|9537.4|9552.8|9544.8|9541.6|9535.7|45
1647338070000|2022-03-15 09:54:30|9545.2|9537.2|9544.8|9536.8|9545.2|9537.2|9544.4|9536.4|2
1647338080000|2022-03-15 09:54:40|9545|9537|9543.9|9535.9|9545.4|9537.4|9541.9|9533.9|22
1647338090000|2022-03-15 09:54:50|9546.5|9538.5|9549.7|9541.7|9552.4|9544.4|9546.4|9538.4|20
1647338100000|2022-03-15 09:55:00|9550.2|9542.2|9560.1|9552.1|9560.5|9552.5|9549.7|9541.7|47
1647338110000|2022-03-15 09:55:10|9560.4|9552.4|9555.9|9547.9|9560.4|9552.4|9555.2|9547.2|7
1647338120000|2022-03-15 09:55:20|9555|9547|9559|9551|9559.1|9551.6|9555|9547|18
1647338130000|2022-03-15 09:55:30|9558.6|9550.6|9559|9551|9559.1|9551.1|9556.7|9548.7|5
1647338140000|2022-03-15 09:55:40|9559.6|9551.6|9561.5|9553.5|9562.5|9554.5|9557.5|9549.5|25
1647338150000|2022-03-15 09:55:50|9561.6|9553.6|9563|9555|9563.5|9555.5|9560|9552|8
1647338160000|2022-03-15 09:56:00|9562|9554|9562.1|9554.1|9562.1|9554.1|9559|9551|11
1647338170000|2022-03-15 09:56:10|9562.2|9554.2|9570.9|9562.9|9571.8|9563.8|9562.2|9554.2|30
1647338180000|2022-03-15 09:56:20|9570.6|9562.6|9569|9561|9570.9|9562.9|9568.4|9560.4|20
1647338190000|2022-03-15 09:56:30|9569.5|9561.5|9563.9|9555.9|9572.6|9564.6|9560.8|9552.8|28
1647338200000|2022-03-15 09:56:40|9564|9556|9561.6|9553.6|9564.8|9556.8|9559|9551|13
1647338210000|2022-03-15 09:56:50|9561.3|9553.3|9559|9551|9562.2|9554.2|9558.4|9550.4|12
1647338220000|2022-03-15 09:57:00|9558.1|9550.1|9556.1|9548.1|9558.1|9550.1|9556|9548|16
1647338230000|2022-03-15 09:57:10|9556.2|9548.2|9555.6|9547.6|9557.7|9551.6|9555.6|9547.6|6
1647338240000|2022-03-15 09:57:20|9555.4|9547.4|9549|9541|9555.4|9547.4|9548.5|9540.5|31
1647338250000|2022-03-15 09:57:30|9548.6|9540.6|9550|9542|9550.5|9542.5|9546|9538|16
1647338260000|2022-03-15 09:57:40|9550.4|9542.4|9557.5|9549.5|9557.5|9549.5|9550.4|9542.4|15
1647338270000|2022-03-15 09:57:50|9557|9549|9563.5|9555.5|9565.1|9557.1|9556.5|9548.5|15
1647338280000|2022-03-15 09:58:00|9564.1|9556.1|9557.6|9549.6|9564.1|9556.1|9557.5|9549.5|13
1647338290000|2022-03-15 09:58:10|9557.1|9549.1|9556.7|9548.7|9560.4|9552.4|9555.4|9547.4|11
1647338300000|2022-03-15 09:58:20|9556.9|9548.9|9558.6|9550.6|9560.1|9552.1|9556.9|9548.9|3
1647338310000|2022-03-15 09:58:30|9554.6|9546.6|9557.1|9549.1|9557.6|9549.6|9554.6|9546.6|12
1647338320000|2022-03-15 09:58:40|9557.4|9549.4|9557.1|9549.1|9558.6|9550.6|9555.2|9547.2|13
1647338330000|2022-03-15 09:58:50|9557.7|9549.7|9557.1|9549.1|9559.6|9551.6|9556.6|9548.6|6
1647338340000|2022-03-15 09:59:00|9556.6|9548.6|9550.1|9542.1|9556.6|9548.6|9550|9542|13
1647338350000|2022-03-15 09:59:10|9550.9|9542.9|9551.9|9543.9|9553.5|9545.5|9549.6|9541.6|5
1647338360000|2022-03-15 09:59:20|9551.4|9543.4|9556|9548|9556.6|9548.6|9547.1|9539.1|23
1647338370000|2022-03-15 09:59:30|9556.1|9548.1|9563.1|9555.1|9565.1|9557.1|9556.1|9548.1|20
1647338380000|2022-03-15 09:59:40|9563.6|9555.6|9559.3|9551.3|9563.6|9555.6|9559.2|9551.2|7
1647338390000|2022-03-15 09:59:50|9559.7|9551.7|9554.8|9546.8|9560.7|9552.7|9553.2|9545.2|8
1647338400000|2022-03-15 10:00:00|9555.1|9547.1|9557.2|9549.2|9560.6|9552.6|9552.7|9544.7|12
1647338410000|2022-03-15 10:00:10|9557.3|9549.3|9557.2|9549.2|9559.8|9551.8|9555.9|9547.9|13
1647338420000|2022-03-15 10:00:20|9557.6|9549.6|9557.2|9549.2|9558.8|9550.8|9553.7|9545.7|15
1647338430000|2022-03-15 10:00:30|9557.7|9549.7|9556.7|9548.7|9557.9|9549.9|9555.8|9547.8|7
1647338440000|2022-03-15 10:00:40|9556.6|9548.6|9551.2|9543.2|9556.6|9549|9550.5|9542.5|13
1647338450000|2022-03-15 10:00:50|9551.3|9543.3|9551.7|9543.7|9551.7|9543.7|9551.2|9543.2|3
1647338460000|2022-03-15 10:01:00|9551.2|9543.2|9553.3|9545.3|9555.3|9547.3|9550.8|9542.8|13
1647338470000|2022-03-15 10:01:10|9553.7|9545.7|9555.4|9547.4|9556.6|9548.6|9551.1|9543.1|19
1647338480000|2022-03-15 10:01:20|9554.9|9546.9|9554.1|9546.1|9555.4|9547.4|9552.1|9544.1|4
1647338490000|2022-03-15 10:01:30|9553.6|9545.6|9555.6|9547.6|9557.9|9549.9|9553.2|9545.2|10
1647338500000|2022-03-15 10:01:40|9555.7|9547.7|9556.6|9548.6|9557.5|9549.5|9555.7|9547.7|4
1647338510000|2022-03-15 10:01:50|9556.3|9548.3|9554.8|9546.8|9556.9|9548.9|9553.4|9545.4|10
1647338520000|2022-03-15 10:02:00|9559.8|9551.8|9562.2|9554.2|9563.9|9555.9|9559.6|9551.6|50
1647338530000|2022-03-15 10:02:10|9561.7|9553.7|9561.1|9553.1|9562.1|9555|9558.6|9551.1|14
1647338540000|2022-03-15 10:02:20|9561|9553|9555.2|9547.2|9561|9553|9555.2|9547.2|28
1647338550000|2022-03-15 10:02:30|9553.2|9545.2|9556.6|9548.6|9556.7|9548.7|9553.1|9545.1|8
1647338560000|2022-03-15 10:02:40|9556.1|9548.1|9556.6|9548.6|9557.1|9549.1|9556.1|9548.1|4
1647338570000|2022-03-15 10:02:50|9556.5|9548.5|9549.4|9541.4|9557.1|9549.1|9548.9|9540.9|18
1647338580000|2022-03-15 10:03:00|9549.5|9541.5|9552|9544|9553.5|9545.5|9549.4|9541.4|26
1647338590000|2022-03-15 10:03:10|9551.8|9543.8|9554|9546|9555|9547|9550.9|9542.9|14
1647338600000|2022-03-15 10:03:20|9554.4|9546.4|9550.4|9542.4|9555.8|9547.8|9549.4|9541.4|14
1647338610000|2022-03-15 10:03:30|9550.3|9542.3|9555.3|9547.3|9556.5|9548.5|9549.3|9541.3|12
1647338620000|2022-03-15 10:03:40|9555.2|9547.2|9554.9|9546.9|9556|9548|9553.8|9545.8|13
1647338630000|2022-03-15 10:03:50|9555.9|9547.9|9552.6|9544.6|9558.4|9550.4|9549.3|9541.3|20
1647338640000|2022-03-15 10:04:00|9552.2|9544.2|9560.5|9552.5|9560.6|9552.6|9551.5|9543.5|15
1647338650000|2022-03-15 10:04:10|9560.6|9552.6|9561.5|9553.5|9565|9557|9560.6|9552.6|14
1647338660000|2022-03-15 10:04:20|9561.6|9553.6|9564.4|9556.4|9565.4|9557.4|9561.4|9553.4|5
1647338670000|2022-03-15 10:04:30|9564.9|9556.9|9562.3|9554.3|9565.4|9557.4|9560.9|9552.9|6
1647338680000|2022-03-15 10:04:40|9562.4|9554.4|9554.8|9546.8|9565.3|9559.5|9552.3|9544.3|51
1647338690000|2022-03-15 10:04:50|9554.3|9546.3|9549.2|9541.2|9556.3|9548.3|9547.7|9539.7|25
1647338700000|2022-03-15 10:05:00|9548.9|9540.9|9543|9535|9548.9|9540.9|9541.7|9533.7|63
1647338710000|2022-03-15 10:05:10|9542.9|9534.9|9544.2|9536.2|9544.7|9536.7|9541.7|9533.7|13
1647338720000|2022-03-15 10:05:20|9544.3|9536.3|9546.7|9538.7|9546.7|9538.7|9544.1|9536.1|8
1647338730000|2022-03-15 10:05:30|9549.1|9541.1|9550.7|9542.7|9550.7|9542.9|9546.9|9539.2|14
1647338740000|2022-03-15 10:05:40|9549.7|9541.7|9547.1|9539.1|9551.1|9543.1|9546.2|9538.2|15
1647338750000|2022-03-15 10:05:50|9547.4|9539.4|9547.3|9539.3|9548.7|9540.7|9541.8|9533.8|25
1647338760000|2022-03-15 10:06:00|9547.2|9539.2|9550.2|9542.2|9554.1|9546.1|9547.2|9539.2|19
1647338770000|2022-03-15 10:06:10|9551.3|9543.3|9547.7|9539.7|9552.2|9544.2|9547.7|9539.7|6
1647338780000|2022-03-15 10:06:20|9546.8|9538.8|9548.1|9540.1|9549.1|9541.1|9541.2|9533.2|33
1647338790000|2022-03-15 10:06:30|9547.7|9539.7|9547.6|9539.6|9548.1|9540.1|9546.7|9538.7|2
1647338800000|2022-03-15 10:06:40|9547.2|9539.2|9549.1|9541.1|9549.1|9541.1|9547.2|9539.2|4
1647338810000|2022-03-15 10:06:50|9551.5|9543.5|9545.6|9537.6|9551.5|9543.5|9545.1|9537.1|11
1647338820000|2022-03-15 10:07:00|9544.5|9536.5|9545.1|9537.1|9545.6|9537.6|9539.9|9531.9|39
1647338830000|2022-03-15 10:07:10|9545.2|9537.2|9545.6|9537.6|9546.6|9540.4|9544.4|9536.7|4
1647338840000|2022-03-15 10:07:20|9545.2|9537.2|9547.1|9539.1|9548.7|9540.7|9545.2|9537.2|11
1647338850000|2022-03-15 10:07:30|9547.4|9539.4|9552.1|9544.1|9554.1|9546.1|9547.4|9539.4|42
1647338860000|2022-03-15 10:07:40|9552.5|9544.5|9552.5|9544.5|9554.6|9546.6|9551.4|9543.4|10
1647338870000|2022-03-15 10:07:50|9553.7|9545.7|9557.6|9549.6|9558.2|9550.2|9553|9545|16
1647338880000|2022-03-15 10:08:00|9556.6|9548.6|9557.1|9549.1|9559.5|9551.5|9555.6|9547.6|12
1647338890000|2022-03-15 10:08:10|9557.6|9549.6|9557.6|9549.6|9558.9|9550.9|9556.1|9548.1|19
1647338900000|2022-03-15 10:08:20|9557.5|9549.5|9560.7|9552.7|9562.5|9554.5|9557.5|9549.5|19
1647338910000|2022-03-15 10:08:30|9561.4|9553.4|9558|9550|9561.4|9553.4|9557.6|9549.6|0
1647338920000|2022-03-15 10:08:40|9558.1|9550.1|9562|9554|9562.1|9554.1|9557.9|9549.9|6
1647338930000|2022-03-15 10:08:50|9560.4|9552.4|9568.8|9560.8|9569.6|9561.6|9559|9551|42
1647338940000|2022-03-15 10:09:00|9569.6|9561.6|9563.5|9555.5|9570.1|9562.4|9560.6|9552.6|22
1647338950000|2022-03-15 10:09:10|9563.6|9555.6|9568.6|9560.6|9568.6|9560.6|9562.7|9554.7|6
1647338960000|2022-03-15 10:09:20|9568.4|9560.4|9563.5|9555.5|9568.6|9560.6|9561.5|9553.5|9
1647338970000|2022-03-15 10:09:30|9563.3|9555.3|9563.6|9555.6|9565.6|9557.6|9562.4|9554.4|9
1647338980000|2022-03-15 10:09:40|9563.5|9555.5|9559.5|9551.5|9563.5|9555.5|9558|9550|11
1647338990000|2022-03-15 10:09:50|9559.3|9551.3|9559.5|9551.5|9560|9552|9558.4|9550.4|5
1647339000000|2022-03-15 10:10:00|9559.6|9551.6|9558.9|9550.9|9565|9557|9557.6|9549.6|16
1647339010000|2022-03-15 10:10:10|9559|9551|9560.8|9552.8|9560.8|9552.8|9558.1|9550.1|13
1647339020000|2022-03-15 10:10:20|9560.9|9552.9|9564.5|9556.5|9565|9557|9560.9|9552.9|4
1647339030000|2022-03-15 10:10:30|9568.2|9560.2|9561.2|9553.2|9568.7|9561.1|9559.3|9551.3|22
1647339040000|2022-03-15 10:10:40|9560.7|9552.7|9567.7|9559.7|9567.7|9559.7|9560.2|9552.2|12
1647339050000|2022-03-15 10:10:50|9565.7|9557.7|9563.2|9555.2|9566.8|9558.8|9563.2|9555.2|18
1647339060000|2022-03-15 10:11:00|9563.7|9555.7|9570.2|9562.2|9573.3|9565.3|9563.7|9555.7|30
1647339070000|2022-03-15 10:11:10|9570|9562|9572.8|9564.8|9572.8|9564.8|9567.7|9559.7|14
1647339080000|2022-03-15 10:11:20|9573|9565|9575.1|9567.1|9579.1|9571.1|9570.2|9563.7|47
1647339090000|2022-03-15 10:11:30|9575.7|9567.7|9585.3|9577.3|9588.7|9580.7|9574.7|9566.7|59
1647339100000|2022-03-15 10:11:40|9586.1|9578.1|9589.6|9581.6|9598.6|9590.6|9584.7|9577.7|105
1647339110000|2022-03-15 10:11:50|9589.2|9581.2|9588.5|9580.5|9589.9|9582|9583.2|9575.2|24
1647339120000|2022-03-15 10:12:00|9588.6|9580.6|9587.2|9579.2|9588.6|9580.6|9583.7|9575.7|27
1647339130000|2022-03-15 10:12:10|9588.7|9580.7|9586.8|9578.8|9590.3|9582.3|9586.8|9578.8|15
1647339140000|2022-03-15 10:12:20|9589.7|9581.7|9592.2|9584.2|9592.6|9586.5|9588|9581.2|28
1647339150000|2022-03-15 10:12:30|9593.1|9585.1|9591.7|9583.7|9593.1|9585.1|9590.6|9582.6|16
1647339160000|2022-03-15 10:12:40|9591.2|9583.2|9586.7|9578.7|9591.2|9583.2|9586.2|9578.2|14
1647339170000|2022-03-15 10:12:50|9586.8|9578.8|9588.6|9580.6|9589.6|9581.6|9586.8|9578.8|3
1647339180000|2022-03-15 10:13:00|9588.7|9580.7|9567.6|9559.6|9588.7|9580.7|9567.6|9559.6|65
1647339190000|2022-03-15 10:13:10|9566.6|9558.6|9567.2|9559.2|9571.1|9563.1|9564.8|9556.8|38
1647339200000|2022-03-15 10:13:20|9567.6|9559.6|9567.1|9559.1|9568.6|9560.6|9565.2|9557.2|23
1647339210000|2022-03-15 10:13:30|9568.2|9560.2|9576.4|9568.4|9576.4|9568.4|9567.8|9559.8|25
1647339220000|2022-03-15 10:13:40|9576.6|9568.6|9573.8|9565.8|9578.4|9570.4|9573.4|9565.4|9
1647339230000|2022-03-15 10:13:50|9573.6|9565.6|9566.1|9558.1|9573.6|9565.6|9564.8|9556.8|37
1647339240000|2022-03-15 10:14:00|9565.1|9557.1|9579.2|9571.2|9580.8|9572.8|9565.1|9557.1|35
1647339250000|2022-03-15 10:14:10|9579.3|9571.3|9586.6|9578.6|9587.8|9579.8|9578.6|9570.6|25
1647339260000|2022-03-15 10:14:20|9586.2|9578.2|9585.9|9577.9|9587.3|9579.3|9583.9|9575.9|49
1647339270000|2022-03-15 10:14:30|9584.4|9576.4|9584.5|9576.5|9585.4|9577.4|9584.4|9576.4|4
1647339280000|2022-03-15 10:14:40|9585|9577|9583|9575|9587.5|9579.5|9582|9574|26
1647339290000|2022-03-15 10:14:50|9582.4|9574.4|9583.6|9575.6|9584.1|9576.1|9581.6|9573.6|4
1647339300000|2022-03-15 10:15:00|9583.5|9575.5|9586.7|9578.7|9586.7|9578.7|9582.1|9574.1|7
1647339310000|2022-03-15 10:15:10|9586.6|9578.6|9589.6|9581.6|9589.6|9581.6|9582.6|9575.1|28
1647339320000|2022-03-15 10:15:20|9589.2|9581.2|9593.2|9585.2|9593.2|9585.2|9586.7|9578.7|19
1647339330000|2022-03-15 10:15:30|9593|9585|9595.2|9587.2|9596.7|9588.7|9592.2|9584.2|21
1647339340000|2022-03-15 10:15:40|9590.8|9582.8|9583.7|9575.7|9591.7|9583.7|9581.8|9575.7|23
1647339350000|2022-03-15 10:15:50|9583.6|9575.6|9577.3|9569.3|9583.6|9575.6|9575.6|9567.6|27
1647339360000|2022-03-15 10:16:00|9577.7|9569.7|9581.6|9573.6|9583.9|9575.9|9577.7|9569.7|47
1647339370000|2022-03-15 10:16:10|9581.2|9573.2|9582.2|9574.2|9582.2|9574.2|9581.2|9573.2|1
1647339380000|2022-03-15 10:16:20|9580.1|9572.1|9584.2|9576.2|9584.7|9576.7|9579.2|9571.2|18
1647339390000|2022-03-15 10:16:30|9584.1|9576.1|9576.2|9568.2|9584.1|9576.1|9574|9568.1|23
1647339400000|2022-03-15 10:16:40|9576.3|9568.3|9577.7|9569.7|9579.7|9571.7|9576.3|9568.3|5
1647339410000|2022-03-15 10:16:50|9577.8|9569.8|9574.2|9566.2|9579.4|9571.4|9574.1|9566.1|3
1647339420000|2022-03-15 10:17:00|9573.2|9565.2|9570.1|9562.1|9575.1|9567.1|9569.7|9561.7|20
1647339430000|2022-03-15 10:17:10|9570.2|9562.2|9571.7|9563.7|9572.3|9564.3|9570.1|9562.1|18
1647339440000|2022-03-15 10:17:20|9571.2|9563.2|9569.7|9561.7|9571.8|9563.8|9568.3|9560.3|19
1647339450000|2022-03-15 10:17:30|9569.3|9561.3|9571.2|9563.2|9571.3|9563.3|9567.9|9559.9|9
1647339460000|2022-03-15 10:17:40|9572.3|9564.3|9580.4|9572.4|9580.9|9572.9|9572.3|9564.3|17
1647339470000|2022-03-15 10:17:50|9579.9|9571.9|9582.1|9574.1|9584.9|9577.8|9579.9|9571.9|18
1647339480000|2022-03-15 10:18:00|9582.5|9574.5|9586.4|9578.4|9586.5|9578.5|9576.3|9569.3|27
1647339490000|2022-03-15 10:18:10|9586.5|9578.5|9589.4|9581.4|9589.9|9581.9|9584.6|9576.6|15
1647339500000|2022-03-15 10:18:20|9589.3|9581.3|9577.4|9569.4|9589.3|9581.3|9577.4|9569.4|21
1647339510000|2022-03-15 10:18:30|9578.4|9570.4|9575.4|9567.4|9578.4|9570.4|9572.9|9564.9|9
1647339520000|2022-03-15 10:18:40|9575.2|9567.2|9575|9567|9575.9|9567.9|9573.9|9565.9|1
1647339530000|2022-03-15 10:18:50|9574.6|9566.6|9579|9571|9582.6|9574.6|9572.9|9564.9|36
1647339540000|2022-03-15 10:19:00|9579.4|9571.4|9577.4|9569.4|9582.4|9574.4|9574.9|9566.9|17
1647339550000|2022-03-15 10:19:10|9577.5|9569.5|9577.5|9569.5|9577.5|9569.5|9577.5|9569.5|0
1647339560000|2022-03-15 10:19:20|9577|9569|9579.9|9571.9|9580.9|9572.9|9575.9|9567.9|1
1647339570000|2022-03-15 10:19:30|9580.4|9572.4|9575.9|9567.9|9587.9|9579.9|9575.9|9567.9|25
1647339580000|2022-03-15 10:19:40|9576.1|9568.1|9578.8|9570.8|9579.5|9571.5|9575.9|9567.9|3
1647339590000|2022-03-15 10:19:50|9578.3|9570.3|9578.9|9570.9|9579.4|9571.4|9577.9|9569.9|2
1647339600000|2022-03-15 10:20:00|9578.8|9570.8|9578.9|9570.9|9578.9|9570.9|9578.4|9570.4|0
1647339610000|2022-03-15 10:20:10|9578.5|9570.5|9573.9|9565.9|9578.9|9570.9|9573.9|9565.9|4
1647339620000|2022-03-15 10:20:20|9573.8|9565.8|9572.9|9564.9|9573.9|9565.9|9570.9|9562.9|11
1647339630000|2022-03-15 10:20:30|9573.3|9565.3|9582.1|9574.1|9583|9575|9572.9|9564.9|30
1647339640000|2022-03-15 10:20:40|9581.4|9573.4|9582.5|9574.5|9582.5|9574.5|9581.4|9573.4|3
1647339650000|2022-03-15 10:20:50|9582.4|9574.4|9582.6|9574.6|9582.6|9574.6|9578.5|9570.5|6
1647339660000|2022-03-15 10:21:00|9583|9575|9591.3|9583.3|9591.4|9583.4|9583|9575|16
1647339670000|2022-03-15 10:21:10|9591|9583|9583.3|9575.3|9593.5|9585.5|9581.4|9573.4|43
1647339680000|2022-03-15 10:21:20|9581.3|9573.3|9580.5|9572.5|9582.9|9574.9|9579.5|9571.5|16
1647339690000|2022-03-15 10:21:30|9578.3|9570.3|9578.5|9570.5|9579|9571|9576.5|9568.5|9
1647339700000|2022-03-15 10:21:40|9579|9571|9588.5|9580.5|9588.5|9580.5|9579|9571|14
1647339710000|2022-03-15 10:21:50|9588.6|9580.6|9587.6|9579.6|9594.1|9587.9|9586.6|9578.6|18
1647339720000|2022-03-15 10:22:00|9587.4|9579.4|9585.1|9577.1|9587.4|9579.4|9583.2|9575.2|33
1647339730000|2022-03-15 10:22:10|9582.6|9574.6|9572.1|9564.1|9582.6|9574.6|9572.1|9564.1|26
1647339740000|2022-03-15 10:22:20|9572.4|9564.4|9576.6|9568.6|9577.7|9569.7|9572.1|9564.1|11
1647339750000|2022-03-15 10:22:30|9576.1|9568.1|9572.7|9564.7|9576.2|9568.2|9572.7|9564.7|4
1647339760000|2022-03-15 10:22:40|9572.8|9564.8|9574.2|9566.2|9576.5|9568.5|9572.8|9564.8|10
1647339770000|2022-03-15 10:22:50|9574.6|9566.6|9574.7|9566.7|9574.7|9566.7|9574.6|9566.6|3
1647339780000|2022-03-15 10:23:00|9574.4|9566.4|9571.5|9563.5|9574.4|9567.1|9570.7|9563.5|22
1647339790000|2022-03-15 10:23:10|9571.4|9563.4|9570.5|9562.5|9571.5|9563.5|9570.5|9562.5|1
1647339800000|2022-03-15 10:23:20|9571.5|9563.5|9572.1|9564.1|9572.1|9564.1|9571.5|9563.5|4
1647339810000|2022-03-15 10:23:30|9572.2|9564.2|9572.5|9564.5|9573|9565|9572.1|9564.1|0
1647339820000|2022-03-15 10:23:40|9573.1|9565.1|9574|9566|9577.5|9569.5|9573.1|9565.1|3
1647339830000|2022-03-15 10:23:50|9574.5|9566.5|9572|9564|9575.9|9567.9|9571.4|9563.4|11
1647339840000|2022-03-15 10:24:00|9572.1|9564.1|9582.5|9574.5|9582.5|9574.5|9570.9|9562.9|26
1647339850000|2022-03-15 10:24:10|9583|9575|9585.2|9577.2|9587.6|9581.1|9581.9|9573.9|41
1647339860000|2022-03-15 10:24:20|9585.1|9577.1|9585.6|9577.6|9586.2|9578.2|9585.1|9577.1|1
1647339870000|2022-03-15 10:24:30|9585.1|9577.1|9581.5|9573.5|9585.6|9579.1|9581.5|9573.5|3
1647339880000|2022-03-15 10:24:40|9581.2|9573.2|9575.6|9567.6|9581.2|9573.2|9575.1|9567.1|23
1647339890000|2022-03-15 10:24:50|9575|9567|9577.1|9569.1|9577.1|9569.1|9574|9566|1
1647339900000|2022-03-15 10:25:00|9577.2|9569.2|9581.1|9573.1|9581.8|9573.8|9577.2|9569.2|4
1647339910000|2022-03-15 10:25:10|9582.6|9574.6|9588.4|9580.4|9588.4|9580.4|9582.6|9574.6|11
1647339920000|2022-03-15 10:25:20|9588.2|9580.2|9583.9|9575.9|9588.2|9580.2|9583.6|9575.6|9
1647339930000|2022-03-15 10:25:30|9584|9576|9583.1|9575.1|9585.1|9577.1|9582.6|9574.6|2
1647339940000|2022-03-15 10:25:40|9585.1|9577.1|9590.2|9582.2|9591.5|9583.5|9585.1|9577.1|16
1647339950000|2022-03-15 10:25:50|9590.8|9582.8|9591.9|9583.9|9591.9|9583.9|9590|9582|4
1647339960000|2022-03-15 10:26:00|9592.1|9584.1|9586.8|9578.8|9592.1|9584.1|9586.8|9578.8|9
1647339970000|2022-03-15 10:26:10|9587|9579|9590.5|9582.5|9591|9584.5|9586.9|9578.9|10
1647339980000|2022-03-15 10:26:20|9589.6|9581.6|9590|9582|9590|9582|9589.5|9581.5|2
1647339990000|2022-03-15 10:26:30|9588|9580|9583.4|9575.4|9588|9580|9582.5|9574.5|14
1647340000000|2022-03-15 10:26:40|9584|9576|9582.6|9574.6|9584|9576|9580.2|9572.2|35
1647340010000|2022-03-15 10:26:50|9582.7|9574.7|9585.6|9577.6|9585.7|9577.7|9582.7|9574.7|8
1647340020000|2022-03-15 10:27:00|9585.1|9577.1|9586.6|9578.6|9587.1|9579.1|9582.6|9574.6|5
1647340030000|2022-03-15 10:27:10|9586.1|9578.1|9589.1|9581.1|9589.2|9581.2|9584.7|9578.1|1
1647340040000|2022-03-15 10:27:20|9589.6|9581.6|9586.2|9578.2|9590.4|9582.4|9585.1|9577.6|16
1647340050000|2022-03-15 10:27:30|9586.1|9578.1|9585.6|9577.6|9586.2|9578.2|9585.6|9577.6|2
1647340060000|2022-03-15 10:27:40|9586.2|9578.2|9580.6|9572.6|9586.2|9578.2|9578.2|9570.2|16
1647340070000|2022-03-15 10:27:50|9580.8|9572.8|9583.6|9575.6|9583.6|9575.6|9580.8|9572.8|6
1647340080000|2022-03-15 10:28:00|9583.7|9575.7|9585.3|9577.3|9586.5|9579.5|9582.3|9575.3|29
1647340090000|2022-03-15 10:28:10|9584.4|9576.4|9590.5|9582.5|9590.5|9582.5|9584.4|9576.4|17
1647340100000|2022-03-15 10:28:20|9590.1|9582.1|9588|9580|9590.1|9582.1|9586|9578|3
1647340110000|2022-03-15 10:28:30|9587.9|9579.9|9584.4|9576.4|9587.9|9579.9|9584.2|9576.2|6
1647340120000|2022-03-15 10:28:40|9584.5|9576.5|9588.4|9580.4|9590.9|9582.9|9584.4|9576.4|14
1647340130000|2022-03-15 10:28:50|9589.4|9581.4|9589.3|9581.3|9591.3|9583.3|9588|9580|4
1647340140000|2022-03-15 10:29:00|9591.4|9583.4|9593|9585|9593.3|9585.3|9590.3|9582.3|16
1647340150000|2022-03-15 10:29:10|9593.5|9585.5|9593.9|9585.9|9595.2|9587.2|9593.4|9585.4|9
1647340160000|2022-03-15 10:29:20|9593.7|9585.7|9594.7|9586.7|9594.7|9586.7|9593.2|9585.2|3
1647340170000|2022-03-15 10:29:30|9595.2|9587.2|9594.3|9586.3|9595.3|9587.3|9594.3|9586.3|6
1647340180000|2022-03-15 10:29:40|9594.4|9586.4|9591.9|9583.9|9594.8|9586.8|9591|9583|13
1647340190000|2022-03-15 10:29:50|9592|9584|9590.8|9582.8|9593.5|9585.5|9590.3|9582.3|7
1647340200000|2022-03-15 10:30:00|9590.9|9582.9|9590.5|9582.5|9592.6|9584.6|9589|9581|16
1647340210000|2022-03-15 10:30:10|9591.5|9583.5|9590.5|9582.5|9592|9584|9590.3|9582.3|6
1647340220000|2022-03-15 10:30:20|9590.3|9582.3|9590.4|9582.4|9590.5|9582.5|9590.3|9582.3|6
1647340230000|2022-03-15 10:30:30|9587.8|9579.8|9588.8|9580.8|9590.9|9582.9|9586.6|9578.6|29
1647340240000|2022-03-15 10:30:40|9588.9|9580.9|9590.3|9582.3|9590.3|9582.3|9588.9|9580.9|1
1647340250000|2022-03-15 10:30:50|9590.1|9582.1|9590.9|9582.9|9590.9|9582.9|9589.7|9581.7|3
1647340260000|2022-03-15 10:31:00|9590.7|9582.7|9586.4|9578.4|9590.7|9582.7|9586.3|9578.3|16
1647340270000|2022-03-15 10:31:10|9586.5|9578.5|9584.3|9576.3|9586.9|9578.9|9584.3|9576.3|14
1647340280000|2022-03-15 10:31:20|9584.9|9576.9|9591.3|9583.3|9591.8|9583.8|9584.7|9576.7|31
1647340290000|2022-03-15 10:31:30|9591.4|9583.4|9590.8|9582.8|9592.8|9584.8|9590.3|9582.3|11
1647340300000|2022-03-15 10:31:40|9590.9|9582.9|9592.9|9584.9|9593.4|9585.4|9590.9|9582.9|4
1647340310000|2022-03-15 10:31:50|9592.8|9584.8|9592.9|9584.9|9593.5|9585.5|9592.8|9584.8|0
1647340320000|2022-03-15 10:32:00|9591.9|9583.9|9590.3|9582.3|9591.9|9583.9|9588.3|9580.3|4
1647340330000|2022-03-15 10:32:10|9590.5|9582.5|9604|9596|9605.5|9597.5|9590.5|9582.5|86
1647340340000|2022-03-15 10:32:20|9603.9|9595.9|9599.1|9591.1|9603.9|9595.9|9598.1|9590.1|11
1647340350000|2022-03-15 10:32:30|9599.5|9591.5|9599.1|9591.1|9599.9|9591.9|9595.5|9587.5|9
1647340360000|2022-03-15 10:32:40|9599|9591|9602.3|9594.3|9602.3|9595.1|9598.3|9590.3|45
1647340370000|2022-03-15 10:32:50|9602.4|9594.4|9603.4|9595.4|9605.6|9597.6|9601.9|9593.9|28
1647340380000|2022-03-15 10:33:00|9603.9|9595.9|9601.9|9593.9|9604.3|9596.3|9601.9|9593.9|4
1647340390000|2022-03-15 10:33:10|9602|9594|9602.4|9594.4|9602.9|9594.9|9598.7|9590.7|9
1647340400000|2022-03-15 10:33:20|9602.5|9594.5|9600.1|9592.1|9602.7|9594.7|9598.4|9590.4|27
1647340410000|2022-03-15 10:33:30|9600.9|9592.9|9599.7|9591.7|9601.7|9593.7|9598.4|9590.4|6
1647340420000|2022-03-15 10:33:40|9598.9|9590.9|9603.2|9595.2|9603.2|9595.2|9598.9|9590.9|6
1647340430000|2022-03-15 10:33:50|9603.3|9595.3|9608.4|9600.4|9608.9|9601.5|9603.3|9595.3|13
1647340440000|2022-03-15 10:34:00|9608.5|9600.5|9606.4|9598.4|9609.4|9601.9|9605.9|9598.4|8
1647340450000|2022-03-15 10:34:10|9608.3|9600.3|9605.3|9597.3|9608.3|9600.3|9602.3|9594.3|10
1647340460000|2022-03-15 10:34:20|9605|9597|9607.8|9599.8|9608.8|9600.8|9602.9|9595.8|17
1647340470000|2022-03-15 10:34:30|9608.3|9600.3|9616.6|9608.6|9618.1|9610.1|9607.8|9599.8|80
1647340480000|2022-03-15 10:34:40|9617|9609|9620.9|9612.9|9621.9|9613.9|9614.9|9606.9|46
1647340490000|2022-03-15 10:34:50|9620.8|9612.8|9617.9|9609.9|9621.4|9613.4|9615.8|9607.8|22
1647340500000|2022-03-15 10:35:00|9616.3|9608.3|9615.9|9607.9|9619.4|9611.4|9615.4|9607.4|18
1647340510000|2022-03-15 10:35:10|9614.4|9606.4|9617.9|9609.9|9618.4|9610.4|9614.3|9606.3|14
1647340520000|2022-03-15 10:35:20|9616.4|9608.4|9618.3|9610.3|9618.4|9610.4|9610.4|9602.4|41
1647340530000|2022-03-15 10:35:30|9618.4|9610.4|9617.8|9609.8|9619|9611|9612.7|9604.7|25
1647340540000|2022-03-15 10:35:40|9617.5|9609.5|9616.8|9608.8|9619.2|9611.2|9615.1|9607.7|13
1647340550000|2022-03-15 10:35:50|9613.3|9605.3|9611.8|9603.8|9614.8|9606.8|9611.8|9603.8|14
1647340560000|2022-03-15 10:36:00|9611.3|9603.3|9611.2|9603.2|9613.8|9605.8|9611.1|9603.1|30
1647340570000|2022-03-15 10:36:10|9611.5|9603.5|9618.9|9610.9|9619.4|9611.4|9611.5|9603.5|28
1647340580000|2022-03-15 10:36:20|9617.3|9609.3|9620.2|9612.2|9620.3|9613.3|9616.5|9608.7|14
1647340590000|2022-03-15 10:36:30|9619|9611|9620|9612|9620.4|9612.4|9617.6|9609.6|14
1647340600000|2022-03-15 10:36:40|9619.9|9611.9|9614.3|9606.3|9619.9|9611.9|9614.3|9606.3|27
1647340610000|2022-03-15 10:36:50|9616.2|9608.2|9615.9|9607.9|9617.5|9609.5|9614.9|9606.9|9
1647340620000|2022-03-15 10:37:00|9616.3|9608.3|9616.8|9608.8|9619.3|9611.3|9613|9605|38
1647340630000|2022-03-15 10:37:10|9616.9|9608.9|9614.4|9606.4|9616.9|9609.8|9613.8|9605.8|11
1647340640000|2022-03-15 10:37:20|9614.8|9606.8|9612.3|9604.3|9614.8|9606.9|9610.9|9602.9|17
1647340650000|2022-03-15 10:37:30|9612.6|9604.6|9621.8|9613.8|9621.8|9613.8|9612.6|9604.6|14
1647340660000|2022-03-15 10:37:40|9621.6|9613.6|9619.5|9611.5|9621.9|9613.9|9616.5|9611.5|24
1647340670000|2022-03-15 10:37:50|9620.5|9612.5|9617.3|9609.3|9620.5|9612.5|9617.1|9609.1|13
1647340680000|2022-03-15 10:38:00|9617.7|9609.7|9616.7|9608.7|9617.7|9609.7|9616.7|9608.7|2
1647340690000|2022-03-15 10:38:10|9616.2|9608.2|9616.3|9608.3|9616.7|9608.7|9613.7|9605.7|12
1647340700000|2022-03-15 10:38:20|9616.7|9608.7|9616.6|9608.6|9617.1|9609.1|9616.1|9608.1|1
1647340710000|2022-03-15 10:38:30|9617|9609|9617.1|9609.1|9618.6|9610.6|9615.7|9607.7|11
1647340720000|2022-03-15 10:38:40|9617.3|9609.3|9619.5|9611.5|9620|9612|9617.3|9609.3|1
1647340730000|2022-03-15 10:38:50|9620|9612|9619.2|9611.2|9621.2|9613.2|9616.5|9609.7|16
1647340740000|2022-03-15 10:39:00|9619.3|9611.3|9620.7|9612.7|9623.3|9615.3|9619.3|9611.3|5
1647340750000|2022-03-15 10:39:10|9620.6|9612.6|9620.2|9612.2|9620.6|9612.6|9620.2|9612.2|0
1647340760000|2022-03-15 10:39:20|9620.7|9612.7|9617.6|9609.6|9621.1|9613.1|9617.6|9609.6|19
1647340770000|2022-03-15 10:39:30|9617.7|9609.7|9617|9609|9618.7|9610.7|9617|9609|6
1647340780000|2022-03-15 10:39:40|9617.5|9609.5|9615.5|9611.5|9618|9611.9|9615.5|9609.5|1
1647340790000|2022-03-15 10:39:50|9616.9|9608.9|9616.5|9608.5|9616.9|9608.9|9613.8|9605.8|17
1647340800000|2022-03-15 10:40:00|9616.6|9608.6|9616.5|9608.5|9616.6|9608.6|9616.5|9608.5|1
1647340810000|2022-03-15 10:40:10|9616.9|9608.9|9619.6|9611.6|9620.4|9614.5|9616.9|9608.9|10
1647340820000|2022-03-15 10:40:20|9619.5|9611.5|9627.8|9619.8|9629.6|9621.6|9617.7|9611.5|53
1647340830000|2022-03-15 10:40:30|9628.3|9620.3|9626.9|9618.9|9629.3|9622.1|9625.8|9617.8|17
1647340840000|2022-03-15 10:40:40|9626.2|9618.2|9622.3|9614.3|9628|9620|9621.3|9613.3|17
1647340850000|2022-03-15 10:40:50|9622.4|9614.4|9624.9|9616.9|9626.3|9618.3|9622.3|9614.3|9
1647340860000|2022-03-15 10:41:00|9625|9617|9626.4|9618.4|9626.4|9618.4|9624.1|9616.1|4
1647340870000|2022-03-15 10:41:10|9626.3|9618.3|9626.4|9618.4|9626.4|9618.4|9623.4|9615.4|17
1647340880000|2022-03-15 10:41:20|9626.3|9618.3|9629.9|9621.9|9630.4|9622.4|9623.6|9617.4|15
1647340890000|2022-03-15 10:41:30|9629.8|9621.8|9631.8|9623.8|9631.8|9625.1|9629.1|9621.1|8
1647340900000|2022-03-15 10:41:40|9631.5|9623.5|9628.1|9620.1|9631.9|9623.9|9627.4|9619.4|17
1647340910000|2022-03-15 10:41:50|9628.5|9620.5|9627.5|9619.5|9628.5|9620.5|9625.1|9617.1|8
1647340920000|2022-03-15 10:42:00|9627.4|9619.4|9628.9|9620.9|9629|9621|9627|9619|9
1647340930000|2022-03-15 10:42:10|9628.8|9620.8|9631.6|9623.6|9632.6|9624.6|9627.1|9619.6|13
1647340940000|2022-03-15 10:42:20|9631.8|9623.8|9630.3|9622.3|9631.8|9623.8|9629.4|9621.4|8
1647340950000|2022-03-15 10:42:30|9630.5|9622.5|9630.5|9622.5|9631.5|9623.5|9630.5|9622.5|5
1647340960000|2022-03-15 10:42:40|9631.4|9623.4|9627|9619|9631.4|9623.4|9626.9|9618.9|6
1647340970000|2022-03-15 10:42:50|9627.4|9619.4|9620.7|9612.7|9627.8|9619.8|9620.3|9612.3|18
1647340980000|2022-03-15 10:43:00|9620.8|9612.8|9617.3|9609.3|9621.6|9613.7|9614.2|9606.2|31
1647340990000|2022-03-15 10:43:10|9617.4|9609.4|9618.4|9610.4|9618.4|9610.4|9613.7|9605.7|30
1647341000000|2022-03-15 10:43:20|9618.3|9610.3|9618.7|9610.7|9618.9|9610.9|9617.5|9609.5|5
1647341010000|2022-03-15 10:43:30|9618.8|9610.8|9625.7|9617.7|9626.3|9618.3|9618.8|9610.8|25
1647341020000|2022-03-15 10:43:40|9625.8|9617.8|9630.8|9622.8|9631.1|9623.1|9625.8|9617.8|18
1647341030000|2022-03-15 10:43:50|9630.4|9622.4|9628.3|9620.3|9630.4|9622.4|9626.1|9619.7|22
1647341040000|2022-03-15 10:44:00|9626.1|9618.1|9626.5|9618.5|9626.5|9618.5|9622.8|9614.8|11
1647341050000|2022-03-15 10:44:10|9626.6|9618.6|9631.9|9623.9|9633|9626.9|9626.6|9618.6|35
1647341060000|2022-03-15 10:44:20|9632.3|9624.3|9630.5|9622.5|9633.9|9625.9|9628.5|9620.5|30
1647341070000|2022-03-15 10:44:30|9630|9622|9629.9|9621.9|9633.6|9625.6|9626|9618|41
1647341080000|2022-03-15 10:44:40|9629.5|9621.5|9628|9620|9629.5|9621.5|9625.5|9617.5|18
1647341090000|2022-03-15 10:44:50|9628.4|9620.4|9630.5|9622.5|9631|9623|9628|9620|32
1647341100000|2022-03-15 10:45:00|9630.3|9622.3|9630|9622|9630.3|9622.3|9628|9620|13
1647341110000|2022-03-15 10:45:10|9629.5|9621.5|9628|9620|9629.8|9621.8|9625.1|9617.1|31
1647341120000|2022-03-15 10:45:20|9628.9|9620.9|9627.9|9619.9|9629.5|9621.5|9627.9|9619.9|5
1647341130000|2022-03-15 10:45:30|9628.5|9620.5|9626.9|9618.9|9630|9622|9626|9618|17
1647341140000|2022-03-15 10:45:40|9625|9617|9623.4|9615.4|9626.9|9618.9|9621.9|9613.9|31
1647341150000|2022-03-15 10:45:50|9623.8|9615.8|9624.9|9616.9|9624.9|9616.9|9621.9|9613.9|14
1647341160000|2022-03-15 10:46:00|9624.4|9616.4|9625.3|9617.3|9627|9619|9622.9|9614.9|22
1647341170000|2022-03-15 10:46:10|9626.8|9618.8|9626.3|9618.3|9626.8|9618.8|9626.3|9618.3|3
1647341180000|2022-03-15 10:46:20|9622.3|9614.3|9620.2|9612.2|9622.9|9614.9|9620.2|9612.2|20
1647341190000|2022-03-15 10:46:30|9619.3|9611.3|9621.4|9613.4|9622.4|9614.4|9619.2|9611.2|15
1647341200000|2022-03-15 10:46:40|9623.8|9615.8|9626.7|9618.7|9628.3|9620.3|9621.5|9613.5|13
1647341210000|2022-03-15 10:46:50|9626.6|9618.6|9621.7|9613.7|9627.3|9619.3|9621.3|9613.3|14
1647341220000|2022-03-15 10:47:00|9621.3|9613.3|9619.3|9611.3|9621.3|9613.3|9618.3|9610.3|18
1647341230000|2022-03-15 10:47:10|9619.8|9611.8|9621.9|9613.9|9622.4|9615.4|9619.4|9611.8|20
1647341240000|2022-03-15 10:47:20|9622|9614|9614.4|9606.4|9623.8|9615.8|9614.3|9606.3|15
1647341250000|2022-03-15 10:47:30|9614.5|9606.5|9616.8|9608.8|9617.3|9609.3|9614.5|9606.5|19
1647341260000|2022-03-15 10:47:40|9616.4|9608.4|9616.3|9608.3|9617.3|9609.3|9614.8|9606.8|11
1647341270000|2022-03-15 10:47:50|9616.1|9608.1|9610.2|9602.2|9616.1|9608.1|9607.1|9601.2|61
1647341280000|2022-03-15 10:48:00|9609.8|9601.8|9611.8|9603.8|9613.7|9605.7|9609.3|9601.3|42
1647341290000|2022-03-15 10:48:10|9612.3|9604.3|9609.8|9601.8|9613.8|9605.8|9607.3|9599.3|14
1647341300000|2022-03-15 10:48:20|9609.9|9601.9|9610.9|9602.9|9614.4|9606.4|9608.9|9600.9|26
1647341310000|2022-03-15 10:48:30|9611.4|9603.4|9612.8|9604.8|9612.9|9604.9|9609.8|9601.8|11
1647341320000|2022-03-15 10:48:40|9611.4|9603.4|9611.3|9603.3|9612.9|9604.9|9609.8|9601.8|12
1647341330000|2022-03-15 10:48:50|9611.4|9603.4|9611.3|9603.3|9612.9|9604.9|9611.3|9603.3|5
1647341340000|2022-03-15 10:49:00|9611|9603|9615.4|9607.4|9616.3|9608.3|9606.3|9601.8|45
1647341350000|2022-03-15 10:49:10|9614.9|9606.9|9611.2|9603.2|9614.9|9608.6|9610.8|9602.8|22
1647341360000|2022-03-15 10:49:20|9610.8|9602.8|9608.3|9600.3|9611.8|9603.8|9606.3|9599.3|29
1647341370000|2022-03-15 10:49:30|9608.8|9600.8|9610.3|9602.3|9611.3|9603.3|9607.3|9599.3|7
1647341380000|2022-03-15 10:49:40|9610.2|9602.2|9608.3|9600.3|9610.3|9602.3|9606.3|9598.3|10
1647341390000|2022-03-15 10:49:50|9607.8|9599.8|9604.8|9596.8|9608.3|9600.3|9603.3|9595.3|18
1647341400000|2022-03-15 10:50:00|9604.4|9596.4|9605.3|9597.3|9605.3|9597.3|9603.7|9595.7|6
1647341410000|2022-03-15 10:50:10|9606.7|9598.7|9608.4|9600.4|9611.4|9603.4|9606.7|9598.7|16
1647341420000|2022-03-15 10:50:20|9608.3|9600.3|9603|9595|9608.3|9600.3|9602.9|9594.9|14
1647341430000|2022-03-15 10:50:30|9602.9|9594.9|9601|9593|9603.4|9595.4|9597.3|9591.4|34
1647341440000|2022-03-15 10:50:40|9601.1|9593.1|9602.4|9594.4|9602.4|9594.4|9600.5|9592.5|6
1647341450000|2022-03-15 10:50:50|9602.3|9594.3|9603.5|9595.5|9606.8|9598.8|9601.2|9593.9|44
1647341460000|2022-03-15 10:51:00|9603|9595|9606.7|9598.7|9607.7|9599.7|9601.6|9595|11
1647341470000|2022-03-15 10:51:10|9605.7|9597.7|9610|9602|9610.4|9602.4|9604.7|9596.7|5
1647341480000|2022-03-15 10:51:20|9610.5|9602.5|9605.2|9597.2|9612.2|9604.4|9605|9597.2|21
1647341490000|2022-03-15 10:51:30|9605.3|9597.3|9608.1|9600.1|9608.9|9600.9|9604.6|9597.3|16
1647341500000|2022-03-15 10:51:40|9607.9|9599.9|9606.4|9598.4|9610|9602|9606.4|9598.4|22
1647341510000|2022-03-15 10:51:50|9606.8|9598.8|9607.3|9599.3|9608.2|9600.6|9604.6|9598.6|10
1647341520000|2022-03-15 10:52:00|9607.2|9599.2|9604.3|9596.3|9607.2|9600.2|9603.6|9595.6|11
1647341530000|2022-03-15 10:52:10|9605.1|9597.1|9603.6|9595.6|9605.1|9597.1|9602.1|9594.1|10
1647341540000|2022-03-15 10:52:20|||||||||4
1647341550000|2022-03-15 10:52:30|9603.7|9595.7|9604.3|9596.3|9604.9|9596.9|9603.6|9595.6|6
1647341560000|2022-03-15 10:52:40|9604.5|9596.5|9606.8|9598.8|9606.8|9598.8|9604.5|9596.5|2
1647341570000|2022-03-15 10:52:50|9607.3|9599.3|9605.2|9597.2|9607.3|9599.3|9604.6|9596.6|4
1647341580000|2022-03-15 10:53:00|9604.1|9596.1|9605.2|9597.2|9605.2|9597.2|9603.3|9595.3|11
1647341590000|2022-03-15 10:53:10|9604.7|9596.7|9600.2|9592.2|9605.2|9597.2|9600.2|9592.2|25
1647341600000|2022-03-15 10:53:20|9600.3|9592.3|9604.3|9596.3|9606.2|9598.2|9600.3|9592.3|5
1647341610000|2022-03-15 10:53:30|9604.6|9596.6|9607.3|9599.3|9607.8|9599.8|9604.6|9596.6|6
1647341620000|2022-03-15 10:53:40|9607.8|9599.8|9605.8|9597.8|9607.8|9599.8|9605.6|9597.6|11
1647341630000|2022-03-15 10:53:50|9605.9|9597.9|9604.8|9596.8|9606.4|9598.4|9602.8|9594.8|1
1647341640000|2022-03-15 10:54:00|9605.3|9597.3|9608.6|9600.6|9608.6|9600.6|9605.3|9597.3|8
1647341650000|2022-03-15 10:54:10|9609.4|9601.4|9608.3|9600.3|9610.4|9602.4|9608.3|9600.3|7
1647341660000|2022-03-15 10:54:20|9609.4|9601.4|9607.9|9599.9|9609.5|9601.5|9607.9|9599.9|1
1647341670000|2022-03-15 10:54:30|9609.3|9601.3|9608.8|9600.8|9609.8|9601.8|9608.8|9600.8|1
1647341680000|2022-03-15 10:54:40|9609.3|9601.3|9608.8|9600.8|9609.3|9601.3|9608.8|9600.8|0
1647341690000|2022-03-15 10:54:50|9607.5|9599.5|9608.4|9600.4|9610.9|9602.9|9607.5|9599.5|6
1647341700000|2022-03-15 10:55:00|9607.9|9599.9|9603.4|9595.4|9607.9|9599.9|9602.4|9594.4|18
1647341710000|2022-03-15 10:55:10|9602.4|9594.4|9604.9|9596.9|9607.4|9599.4|9600.4|9592.4|6
1647341720000|2022-03-15 10:55:20|9605|9597|9605.4|9597.4|9605.4|9597.4|9603.8|9595.8|6
1647341730000|2022-03-15 10:55:30|9605|9597|9605|9597|9605.4|9597.4|9605|9597|0
1647341740000|2022-03-15 10:55:40|9605.4|9597.4|9605.9|9597.9|9607.4|9599.4|9605.4|9597.4|9
1647341750000|2022-03-15 10:55:50|9605.7|9597.7|9595.8|9587.8|9607.4|9599.4|9595.8|9587.8|51
1647341760000|2022-03-15 10:56:00|9595.9|9587.9|9596.7|9588.7|9597.3|9589.3|9595.9|9587.9|8
1647341770000|2022-03-15 10:56:10|9596.6|9588.6|9594.8|9586.8|9596.7|9588.8|9591.7|9583.7|29
1647341780000|2022-03-15 10:56:20|9595.3|9587.3|9593.8|9585.8|9596.3|9588.3|9593.7|9585.7|16
1647341790000|2022-03-15 10:56:30|9593.7|9585.7|9581.8|9573.8|9593.8|9585.8|9581|9573|43
1647341800000|2022-03-15 10:56:40|9581.3|9573.3|9580.3|9572.3|9581.3|9573.3|9568.5|9560.5|138
1647341810000|2022-03-15 10:56:50|9580.8|9572.8|9577.9|9569.9|9580.8|9572.8|9576.8|9568.8|10
1647341820000|2022-03-15 10:57:00|9577.4|9569.4|9586.6|9578.6|9590.7|9582.7|9577.4|9569.4|29
1647341830000|2022-03-15 10:57:10|9584.1|9576.1|9583|9575|9586.1|9578.1|9581.1|9573.1|20
1647341840000|2022-03-15 10:57:20|9583.5|9575.5|9591.6|9583.6|9591.6|9583.6|9583.5|9575.5|26
1647341850000|2022-03-15 10:57:30|9590.7|9582.7|9591.6|9583.6|9592.2|9584.2|9584.7|9576.7|34
1647341860000|2022-03-15 10:57:40|9591.1|9583.1|9595.1|9587.1|9596.6|9588.6|9589.1|9581.1|10
1647341870000|2022-03-15 10:57:50|9594.2|9586.2|9592.9|9584.9|9594.9|9586.9|9592.9|9584.9|11
1647341880000|2022-03-15 10:58:00|9593|9585|9591.9|9583.9|9593.9|9585.9|9591.9|9583.9|3
1647341890000|2022-03-15 10:58:10|9589.8|9585.8|9584.8|9576.8|9591.5|9585.8|9584.8|9576.8|26
1647341900000|2022-03-15 10:58:20|9584.7|9576.7|9584.4|9576.4|9585.8|9577.8|9581.9|9573.9|11
1647341910000|2022-03-15 10:58:30|9584.3|9576.3|9585.8|9577.8|9585.8|9577.8|9583.9|9575.9|7
1647341920000|2022-03-15 10:58:40|9586.8|9582.8|9588.2|9580.2|9588.8|9582.8|9586.8|9578.9|6
1647341930000|2022-03-15 10:58:50|9587.3|9579.3|9564.9|9556.9|9588.9|9580.9|9564.9|9556.9|102
1647341940000|2022-03-15 10:59:00|9565.4|9557.4|9567.1|9559.1|9572.5|9564.5|9551.6|9543.6|168
1647341950000|2022-03-15 10:59:10|9566.2|9558.2|9568.8|9560.8|9571|9563|9563.4|9555.4|66
1647341960000|2022-03-15 10:59:20|9570|9562|9573.1|9565.1|9577.6|9569.6|9568.9|9560.9|29
1647341970000|2022-03-15 10:59:30|9572.6|9564.6|9571.2|9563.2|9572.6|9564.6|9571.1|9563.1|4
1647341980000|2022-03-15 10:59:40|9570.7|9562.7|9562.9|9554.9|9570.7|9562.7|9561.8|9553.8|34
1647341990000|2022-03-15 10:59:50|9563.9|9555.9|9560.9|9552.9|9569.1|9561.1|9557.9|9551.9|26
1647342000000|2022-03-15 11:00:00|9561.4|9553.4|9554.1|9546.1|9562.4|9554.4|9553.6|9545.6|73
1647342010000|2022-03-15 11:00:10|9554.5|9546.5|9557.5|9549.5|9566.4|9558.4|9554.5|9546.5|48
1647342020000|2022-03-15 11:00:20|9558|9550|9556.5|9548.5|9559.5|9551.5|9556|9548|7
1647342030000|2022-03-15 11:00:30|9556.7|9548.7|9552.6|9544.6|9566.3|9558.3|9551.2|9543.2|46
1647342040000|2022-03-15 11:00:40|9553.1|9545.1|9557.1|9549.1|9559.2|9551.2|9552.7|9544.7|12
1647342050000|2022-03-15 11:00:50|9556.6|9548.6|9560.4|9552.4|9561.5|9553.5|9556.6|9548.6|42
1647342060000|2022-03-15 11:01:00|9559.9|9551.9|9547.3|9539.3|9559.9|9551.9|9546|9538|71
1647342070000|2022-03-15 11:01:10|9547.2|9539.2|9548.5|9540.5|9549.7|9541.7|9542.5|9534.5|50
1647342080000|2022-03-15 11:01:20|9548.9|9540.9|9550.2|9542.2|9551.3|9543.3|9547.7|9539.7|8
1647342090000|2022-03-15 11:01:30|9549.7|9541.7|9550.2|9542.2|9550.2|9542.2|9548.4|9540.4|5
1647342100000|2022-03-15 11:01:40|9550.6|9542.6|9547.1|9539.1|9552|9544|9547.1|9539.1|21
1647342110000|2022-03-15 11:01:50|9546.7|9538.7|9543.5|9535.5|9553.1|9545.1|9541.1|9533.1|63
1647342120000|2022-03-15 11:02:00|9543.6|9535.6|9546.9|9538.9|9547.1|9539.1|9543.6|9535.6|13
1647342130000|2022-03-15 11:02:10|9546.5|9538.5|9547|9539|9550.3|9542.3|9546.1|9538.1|14
1647342140000|2022-03-15 11:02:20|9548.2|9540.2|9547|9539|9549.5|9541.5|9547|9539|17
1647342150000|2022-03-15 11:02:30|9547.5|9539.5|9543.8|9535.8|9548|9540|9540.3|9533.7|40
1647342160000|2022-03-15 11:02:40|9543.4|9535.4|9544.3|9536.3|9546.2|9538.2|9542.8|9534.8|10
1647342170000|2022-03-15 11:02:50|9545.8|9537.8|9550.6|9542.6|9551|9543|9544.3|9536.3|24
1647342180000|2022-03-15 11:03:00|9551.7|9543.7|9554.6|9546.6|9559.5|9551.5|9551.7|9543.7|39
1647342190000|2022-03-15 11:03:10|9554.1|9546.1|9554.7|9546.7|9555.1|9547.4|9551.4|9544.6|6
1647342200000|2022-03-15 11:03:20|9554.9|9546.9|9531|9523|9554.9|9546.9|9531|9523|80
1647342210000|2022-03-15 11:03:30|9531.1|9523.1|9518.2|9510.2|9531.1|9523.1|9506.7|9500.1|248
1647342220000|2022-03-15 11:03:40|9519.1|9511.1|9515.8|9507.8|9525.6|9517.6|9507.8|9499.8|119
1647342230000|2022-03-15 11:03:50|9516.2|9508.2|9516.2|9508.2|9519.1|9511.1|9512.4|9506.1|65
1647342240000|2022-03-15 11:04:00|9516.1|9508.1|9522.6|9514.6|9523.1|9515.1|9512|9505.7|45
1647342250000|2022-03-15 11:04:10|9522.1|9514.1|9515.2|9507.2|9522.2|9514.2|9513.7|9505.7|30
1647342260000|2022-03-15 11:04:20|9515.6|9507.6|9517.4|9509.4|9520.2|9512.2|9515.6|9507.6|13
1647342270000|2022-03-15 11:04:30|9517|9509|9517.2|9509.2|9517.9|9509.9|9513.8|9505.8|28
1647342280000|2022-03-15 11:04:40|9517.3|9509.3|9515.9|9507.9|9518.7|9510.7|9515.3|9507.3|12
1647342290000|2022-03-15 11:04:50|9515.4|9507.4|9519.7|9511.7|9522.2|9514.2|9515.4|9507.4|7
1647342300000|2022-03-15 11:05:00|9520.2|9512.2|9510|9502|9522.3|9514.3|9509.9|9501.9|83
1647342310000|2022-03-15 11:05:10|9510.4|9502.4|9521.3|9513.3|9524.1|9516.1|9510.4|9502.4|38
1647342320000|2022-03-15 11:05:20|9521.7|9513.7|9521.6|9513.6|9527.2|9519.2|9520.6|9512.6|36
1647342330000|2022-03-15 11:05:30|9521.1|9513.1|9521.3|9513.3|9523.7|9515.7|9514.4|9506.4|46
1647342340000|2022-03-15 11:05:40|9520.6|9512.6|9518.3|9510.3|9528.5|9520.5|9518.2|9510.2|35
1647342350000|2022-03-15 11:05:50|9518.1|9510.1|9519.4|9511.4|9520.4|9512.4|9509.3|9501.3|64
1647342360000|2022-03-15 11:06:00|9518.9|9510.9|9520.4|9512.4|9520.4|9512.4|9516.4|9508.4|12
1647342370000|2022-03-15 11:06:10|9520.1|9512.1|9518|9510|9520.1|9512.1|9515.4|9507.4|16
1647342380000|2022-03-15 11:06:20|9517.9|9509.9|9520.2|9512.2|9524.5|9516.5|9517|9509|43
1647342390000|2022-03-15 11:06:30|9519.4|9511.4|9517.7|9509.7|9519.4|9511.4|9515.6|9507.6|20
1647342400000|2022-03-15 11:06:40|9518|9510|9517.4|9509.4|9520.2|9512.2|9515.9|9507.9|16
1647342410000|2022-03-15 11:06:50|9516.9|9508.9|9521.4|9513.4|9522.9|9514.9|9516.9|9508.9|8
1647342420000|2022-03-15 11:07:00|9521.6|9513.6|9524.6|9516.6|9526.4|9518.4|9520.4|9512.4|22
1647342430000|2022-03-15 11:07:10|9524.5|9516.5|9518.4|9510.4|9528.3|9522.3|9517.2|9509.2|64
1647342440000|2022-03-15 11:07:20|9518|9510|9517.3|9509.3|9519|9511|9512|9504|18
1647342450000|2022-03-15 11:07:30|9517.7|9509.7|9513.4|9505.4|9517.7|9511.3|9513.4|9505.4|13
1647342460000|2022-03-15 11:07:40|9512.9|9504.9|9505.5|9497.5|9512.9|9504.9|9503.9|9495.9|64
1647342470000|2022-03-15 11:07:50|9506|9498|9512.4|9504.4|9513.4|9505.4|9506|9498|22
1647342480000|2022-03-15 11:08:00|9511.9|9503.9|9458.1|9450.1|9512.5|9505.9|9454.5|9446.5|906
1647342490000|2022-03-15 11:08:10|9458.2|9450.2|9430.2|9422.2|9461.6|9453.6|9421.5|9413.5|289
1647342500000|2022-03-15 11:08:20|9431.2|9423.2|9413.3|9405.3|9440.3|9432.3|9410.6|9402.6|243
1647342510000|2022-03-15 11:08:30|9413.7|9405.7|9420.4|9412.4|9439|9431|9412.2|9404.2|175
1647342520000|2022-03-15 11:08:40|9420|9412|9402.5|9394.5|9422|9414|9402.5|9394.5|170
1647342530000|2022-03-15 11:08:50|9402.4|9394.4|9401.8|9393.8|9410.9|9402.9|9398|9390|183
1647342540000|2022-03-15 11:09:00|9401.9|9393.9|9395.7|9387.7|9403.8|9395.8|9390|9382|125
1647342550000|2022-03-15 11:09:10|9396|9388|9420.4|9412.4|9425.6|9417.6|9396|9388|194
1647342560000|2022-03-15 11:09:20|9420.5|9412.5|9387.7|9379.7|9420.5|9412.5|9387.7|9379.7|219
1647342570000|2022-03-15 11:09:30|9387.8|9379.8|9386.5|9378.5|9392.8|9385|9379.8|9371.8|197
1647342580000|2022-03-15 11:09:40|9386.1|9378.1|9355.9|9347.9|9386.6|9378.6|9350.7|9342.7|246
1647342590000|2022-03-15 11:09:50|9356.1|9348.1|9391.6|9383.6|9392.3|9384.3|9355.3|9348.1|373
1647342600000|2022-03-15 11:10:00|9391.8|9383.8|9364.4|9356.4|9394.7|9386.7|9363.5|9355.5|158
1647342610000|2022-03-15 11:10:10|9364|9356|9377.6|9369.6|9378.2|9370.2|9359.6|9351.6|100
1647342620000|2022-03-15 11:10:20|9377.5|9369.5|9380.6|9372.6|9380.8|9373.3|9373.1|9365.1|105
1647342630000|2022-03-15 11:10:30|9380.2|9372.2|9372.1|9364.1|9381.2|9373.2|9372|9364|53
1647342640000|2022-03-15 11:10:40|9372.2|9364.2|9376|9368|9376.5|9368.5|9370.9|9363.9|30
1647342650000|2022-03-15 11:10:50|9375.6|9367.6|9374.3|9366.3|9380|9372|9373.9|9365.9|66
1647342660000|2022-03-15 11:11:00|9373.9|9365.9|9391.7|9383.7|9393.2|9385.2|9373.3|9365.3|100
1647342670000|2022-03-15 11:11:10|9391.8|9383.8|9386.1|9378.1|9401.2|9393.2|9383.7|9375.7|117
1647342680000|2022-03-15 11:11:20|9386|9378|9389.2|9381.2|9389.7|9381.7|9375.1|9367.1|109
1647342690000|2022-03-15 11:11:30|9389.7|9381.7|9389.1|9381.1|9394.7|9386.7|9379.5|9371.5|82
1647342700000|2022-03-15 11:11:40|9387.7|9383.7|9391.8|9383.8|9393.2|9385.2|9384.3|9376.3|69
1647342710000|2022-03-15 11:11:50|9393.2|9385.2|9377.5|9369.5|9393.3|9386.2|9375|9367|149
1647342720000|2022-03-15 11:12:00|9377.1|9369.1|9393.6|9385.6|9393.7|9385.7|9377|9369|67
1647342730000|2022-03-15 11:12:10|9393.2|9385.2|9384.4|9376.4|9394|9386|9383.9|9376.3|36
1647342740000|2022-03-15 11:12:20|9384.9|9376.9|9383.7|9375.7|9389.9|9381.9|9383.7|9375.7|33
1647342750000|2022-03-15 11:12:30|9383.3|9375.3|9389.2|9381.2|9389.7|9381.7|9383.3|9375.3|39
1647342760000|2022-03-15 11:12:40|9389.6|9381.6|9402.9|9394.9|9403.7|9395.7|9388.4|9380.4|89
1647342770000|2022-03-15 11:12:50|9403.3|9395.3|9398.8|9390.8|9406.5|9398.5|9397|9389|59
1647342780000|2022-03-15 11:13:00|9398.3|9390.3|9407.7|9399.7|9407.7|9399.7|9395.8|9389.4|34
1647342790000|2022-03-15 11:13:10|9407.6|9399.6|9416.8|9408.8|9421.1|9413.1|9407.2|9399.2|79
1647342800000|2022-03-15 11:13:20|9415.9|9407.9|9402.2|9394.2|9417.8|9409.8|9402.2|9394.2|88
1647342810000|2022-03-15 11:13:30|9400.9|9392.9|9400.8|9392.8|9403.8|9395.8|9396.9|9388.9|72
1647342820000|2022-03-15 11:13:40|9400.5|9392.5|9390.8|9382.8|9401|9393|9388.6|9381.9|23
1647342830000|2022-03-15 11:13:50|9388.6|9384.6|9371.7|9363.7|9393|9385|9369.2|9361.2|124
1647342840000|2022-03-15 11:14:00|9371.9|9363.9|9335.6|9327.6|9371.9|9363.9|9331.2|9323.2|408
1647342850000|2022-03-15 11:14:10|9335.7|9327.7|9349.8|9341.8|9349.8|9341.8|9323.3|9315.3|235
1647342860000|2022-03-15 11:14:20|9352.2|9344.2|9351.4|9343.4|9371.5|9363.5|9345.1|9337.1|155
1647342870000|2022-03-15 11:14:30|9351|9343|9348.8|9340.8|9351.3|9343.3|9331.8|9323.8|91
1647342880000|2022-03-15 11:14:40|9349.3|9341.3|9353.7|9345.7|9361.6|9353.6|9345.9|9337.9|58
1647342890000|2022-03-15 11:14:50|9353.8|9345.8|9354.9|9346.9|9387.9|9379.9|9353.4|9345.8|227
1647342900000|2022-03-15 11:15:00|9354.8|9346.8|9372.1|9364.1|9376.1|9368.1|9353.9|9345.9|88
1647342910000|2022-03-15 11:15:10|9375.2|9367.2|9388.8|9380.8|9391.6|9383.6|9373|9365|99
1647342920000|2022-03-15 11:15:20|9389.8|9381.8|9384.4|9376.4|9392.3|9384.3|9376.9|9369.5|56
1647342930000|2022-03-15 11:15:30|9384.8|9376.8|9371.4|9363.4|9388.7|9380.7|9369.8|9361.8|54
1647342940000|2022-03-15 11:15:40|9371.2|9363.2|9360.2|9352.2|9373.8|9365.8|9360.2|9352.2|44
1647342950000|2022-03-15 11:15:50|9360.3|9352.3|9356.8|9348.8|9360.8|9352.8|9349.5|9341.9|69
1647342960000|2022-03-15 11:16:00|9357.2|9349.2|9364.8|9356.8|9369.8|9361.8|9354.4|9346.4|43
1647342970000|2022-03-15 11:16:10|9365.3|9357.3|9353.9|9345.9|9369.9|9361.9|9353.9|9345.9|45
1647342980000|2022-03-15 11:16:20|9353.5|9345.5|9349.7|9341.7|9354|9346|9347.7|9339.7|46
1647342990000|2022-03-15 11:16:30|9349.9|9341.9|9338.9|9330.9|9351.3|9343.3|9338.6|9330.6|69
1647343000000|2022-03-15 11:16:40|9338.5|9330.5|9344.8|9336.8|9346.9|9340.3|9338.1|9330.1|74
1647343010000|2022-03-15 11:16:50|9342.7|9338.7|9344.8|9336.8|9346.4|9338.7|9341.3|9333.3|19
1647343020000|2022-03-15 11:17:00|9344.4|9336.4|9352.4|9344.4|9352.6|9344.6|9344.4|9336.4|84
1647343030000|2022-03-15 11:17:10|9350.7|9342.7|9361.3|9353.3|9361.6|9353.6|9350.7|9342.7|93
1647343040000|2022-03-15 11:17:20|9362|9354|9356.2|9348.2|9363.9|9355.9|9354.2|9346.2|48
1647343050000|2022-03-15 11:17:30|9354.7|9346.7|9347.9|9339.9|9359.9|9351.9|9345.8|9337.8|62
1647343060000|2022-03-15 11:17:40|9347.8|9339.8|9348.2|9340.2|9351.6|9343.6|9344.8|9338.2|11
1647343070000|2022-03-15 11:17:50|9347.9|9339.9|9353.3|9345.3|9355.5|9347.5|9346.7|9338.7|30
1647343080000|2022-03-15 11:18:00|9352.7|9344.7|9361.8|9353.8|9362.4|9354.4|9349.1|9342.2|50
1647343090000|2022-03-15 11:18:10|9362.2|9354.2|9353.5|9345.5|9368.1|9360.1|9346.3|9338.3|59
1647343100000|2022-03-15 11:18:20|9354|9346|9352|9344|9359|9351|9350|9343.6|15
1647343110000|2022-03-15 11:18:30|9351.9|9343.9|9352.4|9344.4|9354.6|9346.6|9351.5|9343.5|7
1647343120000|2022-03-15 11:18:40|9352.5|9344.5|9348.1|9340.1|9352.5|9344.5|9345.3|9337.3|30
1647343130000|2022-03-15 11:18:50|9348.7|9340.7|9357.5|9349.5|9358|9350|9348.7|9340.7|19
1647343140000|2022-03-15 11:19:00|9357.7|9349.7|9348.9|9340.9|9357.7|9349.7|9348.9|9340.9|20
1647343150000|2022-03-15 11:19:10|9348.5|9340.5|9312.3|9304.3|9350|9342|9308.8|9302|230
1647343160000|2022-03-15 11:19:20|9312.4|9304.4|9324|9316|9326.2|9318.2|9307.5|9299.5|183
1647343170000|2022-03-15 11:19:30|9324.1|9316.1|9333.6|9325.6|9337.7|9329.7|9318.2|9310.2|100
1647343180000|2022-03-15 11:19:40|9333.5|9325.5|9338.7|9330.7|9345.8|9337.8|9330.8|9322.8|90
1647343190000|2022-03-15 11:19:50|9339.1|9331.1|9329.2|9321.2|9340.9|9332.9|9323.1|9315.1|139
1647343200000|2022-03-15 11:20:00|9328.7|9320.7|9334.3|9326.3|9334.8|9327.6|9319.9|9311.9|78
1647343210000|2022-03-15 11:20:10|9334.6|9326.6|9335.6|9327.6|9338|9330|9332.1|9324.1|44
1647343220000|2022-03-15 11:20:20|9336.1|9328.1|9331.6|9323.6|9337.8|9329.8|9327.1|9319.1|40
1647343230000|2022-03-15 11:20:30|9331|9323|9337|9329|9337.6|9329.6|9330.6|9322.6|83
1647343240000|2022-03-15 11:20:40|9337.5|9329.5|9335.8|9327.8|9338|9330.6|9334.2|9327.2|21
1647343250000|2022-03-15 11:20:50|9335.1|9327.1|9324.8|9316.8|9335.3|9327.3|9322.9|9314.9|93
1647343260000|2022-03-15 11:21:00|9324.9|9316.9|9321.6|9313.6|9325.2|9317.2|9305.3|9297.3|211
1647343270000|2022-03-15 11:21:10|9322|9314|9319.8|9311.8|9327.7|9319.7|9319.3|9311.3|60
1647343280000|2022-03-15 11:21:20|9319.9|9311.9|9321.3|9313.3|9324.9|9316.9|9316.8|9308.8|86
1647343290000|2022-03-15 11:21:30|9321.2|9313.2|9311.1|9303.1|9321.2|9313.6|9309.2|9301.4|44
1647343300000|2022-03-15 11:21:40|9310.3|9302.3|9282.2|9274.2|9316.4|9308.4|9279.5|9273.3|281
1647343310000|2022-03-15 11:21:50|9282.1|9274.1|9282.8|9274.8|9284.7|9277.2|9277.2|9269.2|194
1647343320000|2022-03-15 11:22:00|9282.9|9274.9|9307.1|9299.1|9312.3|9304.3|9277.6|9269.6|240
1647343330000|2022-03-15 11:22:10|9307.3|9299.3|9301.7|9293.7|9310.1|9302.1|9296.7|9289.5|122
1647343340000|2022-03-15 11:22:20|9303.4|9295.4|9288.9|9280.9|9307.4|9299.4|9282.4|9274.4|375
1647343350000|2022-03-15 11:22:30|9288.5|9280.5|9296.3|9288.3|9302.5|9294.5|9283.9|9275.9|109
1647343360000|2022-03-15 11:22:40|9296.2|9288.2|9307|9299|9309.3|9301.3|9294.8|9286.8|133
1647343370000|2022-03-15 11:22:50|9307.4|9299.4|9283.4|9275.4|9308.4|9300.4|9283.1|9275.1|145
1647343380000|2022-03-15 11:23:00|9283.9|9275.9|9282.9|9274.9|9286.7|9278.7|9271|9263|122
1647343390000|2022-03-15 11:23:10|9283.3|9275.3|9265.4|9257.4|9287.3|9279.3|9255.9|9247.9|192
1647343400000|2022-03-15 11:23:20|9265|9257|9264.1|9256.1|9269.6|9261.6|9259.6|9251.6|93
1647343410000|2022-03-15 11:23:30|9264.3|9256.3|9254.1|9246.1|9272.9|9265.1|9252|9244|126
1647343420000|2022-03-15 11:23:40|9254.4|9246.4|9265.2|9257.2|9265.7|9257.7|9248.6|9240.6|153
1647343430000|2022-03-15 11:23:50|9264.7|9256.7|9280.1|9272.1|9280.1|9273.3|9264.7|9256.7|102
1647343440000|2022-03-15 11:24:00|9280.5|9272.5|9261.5|9253.5|9284.9|9276.9|9261.2|9253.2|142
1647343450000|2022-03-15 11:24:10|9262.7|9254.7|9285.9|9277.9|9286.8|9280.2|9261.7|9253.7|80
1647343460000|2022-03-15 11:24:20|9286|9278|9274.1|9266.1|9289.1|9281.1|9272.9|9264.9|91
1647343470000|2022-03-15 11:24:30|9275.1|9267.1|9278.7|9270.7|9284.9|9276.9|9275.1|9267.1|25
1647343480000|2022-03-15 11:24:40|9278.3|9270.3|9298.2|9290.2|9299|9293.2|9278.3|9270.3|83
1647343490000|2022-03-15 11:24:50|9298.7|9290.7|9295|9291|9307.3|9299.3|9295|9289.3|111
1647343500000|2022-03-15 11:25:00|9293.8|9289.8|9297.2|9289.2|9299.3|9291.3|9288.9|9280.9|84
1647343510000|2022-03-15 11:25:10|9296.8|9288.8|9301.7|9293.7|9301.7|9293.7|9286.1|9278.1|61
1647343520000|2022-03-15 11:25:20|9302.5|9294.5|9314.7|9306.7|9318.1|9310.1|9301.7|9293.7|132
1647343530000|2022-03-15 11:25:30|9315.2|9307.2|9315.5|9307.5|9322.1|9314.1|9312.7|9304.7|110
1647343540000|2022-03-15 11:25:40|9315.1|9307.1|9310|9302|9318.9|9310.9|9309.5|9301.5|109
1647343550000|2022-03-15 11:25:50|9310.1|9302.1|9309.4|9301.4|9313.4|9305.4|9306.9|9298.9|36
1647343560000|2022-03-15 11:26:00|9309.9|9301.9|9322|9314|9322|9316.1|9309.9|9301.9|58
1647343570000|2022-03-15 11:26:10|9321.7|9313.7|9338.1|9330.1|9338.1|9330.1|9318.5|9310.5|98
1647343580000|2022-03-15 11:26:20|9338.9|9330.9|9321.4|9313.4|9343.7|9335.7|9321.4|9313.4|149
1647343590000|2022-03-15 11:26:30|9321.9|9313.9|9327.5|9319.5|9331|9323|9314.7|9306.7|68
1647343600000|2022-03-15 11:26:40|9327.4|9319.4|9323|9315|9330|9322|9321|9313|39
1647343610000|2022-03-15 11:26:50|9323.5|9315.5|9323.8|9315.8|9324.2|9316.2|9315.7|9307.7|126
1647343620000|2022-03-15 11:27:00|9324.2|9316.2|9320.9|9312.9|9325.6|9317.6|9319.4|9311.4|62
1647343630000|2022-03-15 11:27:10|9319.6|9311.6|9327.1|9319.1|9328.6|9320.6|9311.5|9303.5|86
1647343640000|2022-03-15 11:27:20|9327.2|9319.2|9324.5|9316.5|9328|9320|9322.8|9314.8|52
1647343650000|2022-03-15 11:27:30|9322.2|9318.2|9326.6|9318.6|9334.2|9326.2|9322.2|9316|87
1647343660000|2022-03-15 11:27:40|9326.5|9318.5|9329.3|9321.3|9336.7|9328.7|9325.4|9317.4|91
1647343670000|2022-03-15 11:27:50|9328.1|9320.1|9339.5|9331.5|9341.2|9333.2|9321.3|9313.3|123
1647343680000|2022-03-15 11:28:00|9339.6|9331.6|9345.2|9337.2|9348.8|9340.8|9335.7|9327.7|157
1647343690000|2022-03-15 11:28:10|9345|9337|9350.5|9342.5|9350.5|9342.5|9342.8|9336.6|37
1647343700000|2022-03-15 11:28:20|9350.3|9342.3|9335.6|9327.6|9350.3|9342.3|9333.3|9325.3|56
1647343710000|2022-03-15 11:28:30|9335.7|9327.7|9339.6|9331.6|9339.9|9331.9|9333.7|9325.7|27
1647343720000|2022-03-15 11:28:40|9340.7|9332.7|9349|9341|9349|9341|9340|9332|30
1647343730000|2022-03-15 11:28:50|9349.1|9341.1|9350.8|9342.8|9354.7|9346.7|9349.1|9341.1|66
1647343740000|2022-03-15 11:29:00|9350.3|9342.3|9346.4|9338.4|9356.4|9348.4|9342.6|9336.1|122
1647343750000|2022-03-15 11:29:10|9347.5|9339.5|9348.7|9340.7|9351.1|9343.2|9345.1|9337.1|27
1647343760000|2022-03-15 11:29:20|9349|9341|9351.3|9343.3|9351.3|9343.3|9347.1|9339.1|81
1647343770000|2022-03-15 11:29:30|9352.1|9344.1|9343.7|9335.7|9352.1|9344.1|9343.1|9335.1|81
1647343780000|2022-03-15 11:29:40|9343.8|9335.8|9343.3|9335.3|9345.7|9337.7|9340.7|9332.7|47
1647343790000|2022-03-15 11:29:50|9343.2|9335.2|9344.8|9336.8|9345.3|9337.3|9341|9334.3|91
1647343800000|2022-03-15 11:30:00|9344.7|9336.7|9348.3|9340.3|9353.7|9345.7|9343.8|9335.8|98
1647343810000|2022-03-15 11:30:10|9348.4|9340.4|9357|9349|9359.6|9351.6|9348.3|9340.3|82
1647343820000|2022-03-15 11:30:20|9356.1|9348.1|9328.8|9320.8|9356.1|9348.1|9328.8|9320.8|89
1647343830000|2022-03-15 11:30:30|9328.4|9320.4|9341.3|9333.3|9343.2|9335.2|9326.4|9318.4|85
1647343840000|2022-03-15 11:30:40|9339.2|9331.2|9340.6|9332.6|9345.5|9337.5|9337.6|9329.6|90
1647343850000|2022-03-15 11:30:50|9340.2|9332.2|9336.1|9328.1|9344.3|9336.3|9335.8|9327.8|50
1647343860000|2022-03-15 11:31:00|9335.7|9327.7|9339.9|9331.9|9343.5|9335.5|9335.7|9327.7|46
1647343870000|2022-03-15 11:31:10|9339.8|9331.8|9336.4|9328.4|9339.8|9331.8|9335.9|9327.9|12
1647343880000|2022-03-15 11:31:20|9336|9328|9330.5|9322.5|9336|9328|9328.5|9320.9|34
1647343890000|2022-03-15 11:31:30|9330.6|9322.6|9334.5|9326.5|9334.5|9326.5|9330.6|9322.6|23
1647343900000|2022-03-15 11:31:40|9335.5|9327.5|9351.1|9343.1|9352.5|9344.5|9334.9|9326.9|131
1647343910000|2022-03-15 11:31:50|9350|9342|9358.4|9350.4|9363.8|9355.8|9349.4|9341.4|113
1647343920000|2022-03-15 11:32:00|9358.3|9350.3|9370.6|9362.6|9370.6|9362.6|9355.4|9349.7|89
1647343930000|2022-03-15 11:32:10|9370.1|9362.1|9359.7|9351.7|9371.1|9363.1|9359|9351|59
1647343940000|2022-03-15 11:32:20|9359.8|9351.8|9351.1|9343.1|9361.8|9353.8|9349.5|9341.5|109
1647343950000|2022-03-15 11:32:30|9352.5|9344.5|9352.2|9344.2|9357|9349|9351.5|9343.5|19
1647343960000|2022-03-15 11:32:40|9352.6|9344.6|9347.8|9339.8|9352.6|9344.6|9346.2|9338.2|20
1647343970000|2022-03-15 11:32:50|9347.7|9339.7|9347.1|9339.1|9351|9343|9346.6|9338.6|29
1647343980000|2022-03-15 11:33:00|9346.7|9338.7|9336.3|9328.3|9347.2|9339.2|9336.3|9328.3|45
1647343990000|2022-03-15 11:33:10|9336.9|9328.9|9336|9328|9337.3|9329.3|9331.5|9323.5|53
1647344000000|2022-03-15 11:33:20|9335.5|9327.5|9342.5|9334.5|9342.5|9334.5|9335.1|9327.1|14
1647344010000|2022-03-15 11:33:30|9340.4|9332.4|9341.3|9333.3|9342.6|9334.6|9333|9325|34
1647344020000|2022-03-15 11:33:40|9339.9|9331.9|9337|9329|9343|9335|9335.5|9327.5|37
1647344030000|2022-03-15 11:33:50|9337.8|9329.8|9331.3|9323.3|9337.8|9329.8|9329|9321|43
1647344040000|2022-03-15 11:34:00|9332.2|9324.2|9331.7|9323.7|9332.2|9324.2|9326.3|9318.3|51
1647344050000|2022-03-15 11:34:10|9331.5|9323.5|9333|9325|9337.8|9330.8|9331.5|9323.5|103
1647344060000|2022-03-15 11:34:20|9334|9326|9336|9328|9336.6|9328.6|9333|9325|15
1647344070000|2022-03-15 11:34:30|9337.6|9329.6|9316.6|9308.6|9338.1|9330.1|9316.6|9308.6|81
1647344080000|2022-03-15 11:34:40|9317.6|9309.6|9319.4|9311.4|9320.3|9312.3|9312.3|9304.6|101
1647344090000|2022-03-15 11:34:50|9319.9|9311.9|9312.2|9304.2|9320.5|9314.1|9311.5|9304.2|35
1647344100000|2022-03-15 11:35:00|9312.6|9304.6|9313.9|9305.9|9314.3|9306.5|9309.3|9303.1|77
1647344110000|2022-03-15 11:35:10|9314.2|9306.2|9319.8|9311.8|9319.9|9311.9|9308.2|9300.2|51
1647344120000|2022-03-15 11:35:20|9319.3|9311.3|9320.7|9312.7|9322.3|9314.3|9319|9311|56
1647344130000|2022-03-15 11:35:30|9320.6|9312.6|9333.2|9325.2|9333.7|9325.7|9320|9312|61
1647344140000|2022-03-15 11:35:40|9332.2|9324.2|9322.1|9314.1|9333.2|9325.2|9321.7|9313.7|22
1647344150000|2022-03-15 11:35:50|9322.2|9314.2|9329.2|9321.2|9329.2|9323|9319.8|9312.4|32
1647344160000|2022-03-15 11:36:00|9329.6|9321.6|9325.7|9317.7|9330.2|9322.2|9325.7|9317.7|15
1647344170000|2022-03-15 11:36:10|9326.7|9318.7|9339.4|9331.4|9339.9|9331.9|9325.8|9317.8|50
1647344180000|2022-03-15 11:36:20|9339.8|9331.8|9342.5|9334.5|9343.1|9335.1|9338|9330|66
1647344190000|2022-03-15 11:36:30|9342.6|9334.6|9346.2|9338.2|9350.1|9342.1|9341.5|9333.5|40
1647344200000|2022-03-15 11:36:40|9349.9|9341.9|9356.6|9348.6|9359|9351|9349.9|9341.9|131
1647344210000|2022-03-15 11:36:50|9357.9|9349.9|9355|9347|9360.7|9354.7|9353.7|9345.7|98
1647344220000|2022-03-15 11:37:00|9354.9|9346.9|9352.9|9344.9|9364|9356|9352.9|9344.9|55
1647344230000|2022-03-15 11:37:10|9352.5|9344.5|9359.4|9351.4|9361.9|9353.9|9348.3|9341.8|81
1647344240000|2022-03-15 11:37:20|9359.5|9351.5|9354.9|9346.9|9361.7|9355.7|9353.9|9345.9|57
1647344250000|2022-03-15 11:37:30|9354.7|9346.7|9361.8|9353.8|9364.3|9356.3|9348.8|9340.8|81
1647344260000|2022-03-15 11:37:40|9361.2|9353.2|9353.8|9345.8|9361.2|9353.2|9352.2|9344.2|18
1647344270000|2022-03-15 11:37:50|9354.4|9346.4|9354.3|9346.3|9356.4|9350.5|9352.7|9344.7|15
1647344280000|2022-03-15 11:38:00|9353.6|9345.6|9355.3|9347.3|9357.2|9349.7|9352.3|9344.3|24
1647344290000|2022-03-15 11:38:10|9355.5|9347.5|9355.8|9347.8|9359.3|9351.3|9355.4|9347.4|20
1647344300000|2022-03-15 11:38:20|9355.3|9347.3|9353.3|9349.3|9355.7|9349.3|9352.1|9344.1|24
1647344310000|2022-03-15 11:38:30|9355.2|9347.2|9354|9346|9355.2|9347.2|9352.8|9344.8|18
1647344320000|2022-03-15 11:38:40|9353.7|9345.7|9359.9|9351.9|9359.9|9351.9|9351.9|9343.9|30
1647344330000|2022-03-15 11:38:50|9358.4|9350.4|9350|9342|9359.4|9351.4|9347.8|9339.8|236
1647344340000|2022-03-15 11:39:00|9350.4|9342.4|9351.2|9343.2|9356.5|9348.5|9347.1|9339.1|34
1647344350000|2022-03-15 11:39:10|9349.9|9341.9|9351.5|9343.5|9353.5|9345.5|9346|9338.5|22
1647344360000|2022-03-15 11:39:20|9349.5|9341.5|9349.2|9341.2|9353|9345|9349.1|9341.1|31
1647344370000|2022-03-15 11:39:30|9349.5|9341.5|9349.2|9341.2|9350.8|9342.8|9346.7|9338.7|81
1647344380000|2022-03-15 11:39:40|9349.7|9341.7|9346.1|9338.1|9350.7|9342.7|9343.6|9336.1|104
1647344390000|2022-03-15 11:39:50|9346|9338|9341.5|9333.5|9346|9338|9339.5|9331.5|79
1647344400000|2022-03-15 11:40:00|9342|9334|9350.4|9342.4|9352.9|9345.8|9341.4|9333.4|141
1647344410000|2022-03-15 11:40:10|9353|9345|9363.6|9355.6|9363.6|9355.6|9351.8|9343.8|54
1647344420000|2022-03-15 11:40:20|9364.4|9356.4|9362.6|9354.6|9365.5|9357.5|9359.1|9351.1|49
1647344430000|2022-03-15 11:40:30|9363.1|9355.1|9363.1|9355.1|9364.5|9356.5|9357.1|9349.1|73
1647344440000|2022-03-15 11:40:40|9363|9355|9351.1|9343.1|9363.1|9356.5|9344.3|9337.5|240
1647344450000|2022-03-15 11:40:50|9350.4|9342.4|9352.6|9344.6|9352.7|9344.7|9349.1|9341.1|25
1647344460000|2022-03-15 11:41:00|9353.2|9345.2|9352.5|9344.5|9355.6|9347.6|9350.6|9342.6|29
1647344470000|2022-03-15 11:41:10|9352.6|9344.6|9353.1|9345.1|9354.6|9346.6|9352.4|9344.4|33
1647344480000|2022-03-15 11:41:20|9353.7|9345.7|9352.6|9344.6|9354.1|9347.6|9347.1|9339.1|27
1647344490000|2022-03-15 11:41:30|9353.8|9345.8|9359.4|9351.4|9359.5|9351.5|9352.9|9345.8|51
1647344500000|2022-03-15 11:41:40|9359.6|9351.6|9369.3|9361.3|9371.8|9363.8|9359.6|9351.6|73
1647344510000|2022-03-15 11:41:50|9369.4|9361.4|9370.1|9362.1|9374.3|9367|9367.7|9360.8|52
1647344520000|2022-03-15 11:42:00|9369.3|9361.3|9370.1|9362.1|9371.6|9363.6|9366|9358|19
1647344530000|2022-03-15 11:42:10|9370.6|9362.6|9367.6|9359.6|9374.6|9366.6|9365.1|9357.1|54
1647344540000|2022-03-15 11:42:20|9368.1|9360.1|9374.1|9366.1|9374.1|9366.1|9364.6|9356.6|25
1647344550000|2022-03-15 11:42:30|9374.6|9366.6|9379.6|9371.6|9379.6|9371.6|9374.1|9366.1|92
1647344560000|2022-03-15 11:42:40|9380.1|9372.1|9388.6|9380.6|9390.3|9382.3|9375.4|9367.4|127
1647344570000|2022-03-15 11:42:50|9389.7|9381.7|9382|9374|9393.1|9385.2|9380|9372|36
1647344580000|2022-03-15 11:43:00|9382.2|9374.2|9386|9378|9390|9384.8|9381.3|9373.3|37
1647344590000|2022-03-15 11:43:10|9386.4|9378.4|9393.2|9385.2|9394.9|9388.6|9386|9378|64
1647344600000|2022-03-15 11:43:20|9393.6|9385.6|9409|9401|9412.6|9404.6|9392.8|9384.8|240
1647344610000|2022-03-15 11:43:30|9408.7|9400.7|9404.4|9396.4|9408.9|9400.9|9401.3|9393.3|35
1647344620000|2022-03-15 11:43:40|9403.8|9395.8|9409.5|9401.5|9410|9402|9399|9391|77
1647344630000|2022-03-15 11:43:50|9410.5|9402.5|9415.5|9407.5|9418.6|9410.6|9407.1|9399.1|143
1647344640000|2022-03-15 11:44:00|9415.6|9407.6|9418.5|9410.5|9419|9411|9411|9403|98
1647344650000|2022-03-15 11:44:10|9418.4|9410.4|9416.1|9408.1|9421.8|9413.8|9415.7|9407.7|89
1647344660000|2022-03-15 11:44:20|9416.2|9408.2|9421.3|9413.3|9421.3|9413.3|9416.2|9408.2|31
1647344670000|2022-03-15 11:44:30|9421.2|9413.2|9420.8|9412.8|9421.7|9415.4|9413.5|9405.5|75
1647344680000|2022-03-15 11:44:40|9421.2|9413.2|9418|9410|9421.3|9415.8|9413.8|9407.6|124
1647344690000|2022-03-15 11:44:50|9417.2|9409.2|9412.3|9404.3|9417.6|9409.6|9410.1|9402.1|30
1647344700000|2022-03-15 11:45:00|9413.1|9405.1|9414.1|9406.1|9415|9407|9410|9402.2|48
1647344710000|2022-03-15 11:45:10|9413.7|9405.7|9430.4|9422.4|9433|9425|9409.6|9401.6|126
1647344720000|2022-03-15 11:45:20|9430.8|9422.8|9431.8|9423.8|9432.7|9426.4|9424.8|9416.8|95
1647344730000|2022-03-15 11:45:30|9431.7|9423.7|9446.3|9438.3|9452.8|9444.8|9431.7|9423.7|244
1647344740000|2022-03-15 11:45:40|9446.7|9438.7|9429.5|9421.5|9447.8|9439.8|9425.2|9419|110
1647344750000|2022-03-15 11:45:50|9431|9423|9440.9|9432.9|9441.3|9433.3|9431|9423|60
1647344760000|2022-03-15 11:46:00|9439.3|9431.3|9444.3|9436.3|9450|9442|9439.3|9431.3|100
1647344770000|2022-03-15 11:46:10|9444.4|9436.4|9448.3|9440.3|9449.4|9441.4|9444.4|9436.4|40
1647344780000|2022-03-15 11:46:20|9447.8|9439.8|9451.4|9443.4|9453.4|9445.4|9447.7|9439.7|54
1647344790000|2022-03-15 11:46:30|9452.2|9444.2|9434.9|9426.9|9452.2|9444.2|9433.4|9425.4|94
1647344800000|2022-03-15 11:46:40|9434.4|9426.4|9433.3|9425.3|9434.4|9427.5|9428.3|9420.3|632
1647344810000|2022-03-15 11:46:50|9433.1|9425.1|9430.9|9422.9|9433.2|9425.2|9429.8|9421.8|20
1647344820000|2022-03-15 11:47:00|9431|9423|9429.8|9421.8|9432.9|9424.9|9429.8|9421.8|16
1647344830000|2022-03-15 11:47:10|9429.7|9421.7|9425.8|9417.8|9429.7|9422.8|9423.9|9415.9|126
1647344840000|2022-03-15 11:47:20|9425|9417|9438.9|9430.9|9441.6|9433.6|9423.5|9416.7|109
1647344850000|2022-03-15 11:47:30|9438.4|9430.4|9438.4|9430.4|9440.6|9432.6|9436.7|9428.7|33
1647344860000|2022-03-15 11:47:40|9438.5|9430.5|9442.9|9434.9|9446|9438|9438.5|9430.5|33
1647344870000|2022-03-15 11:47:50|9442.7|9434.7|9439.6|9431.6|9442.7|9434.7|9439.6|9431.6|51
1647344880000|2022-03-15 11:48:00|9439.5|9431.5|9438.3|9430.3|9439.6|9431.6|9433.4|9425.4|25
1647344890000|2022-03-15 11:48:10|9438.6|9430.6|9432.2|9424.2|9438.6|9430.6|9429.2|9421.2|22
1647344900000|2022-03-15 11:48:20|9432.1|9424.1|9434.4|9426.4|9438.4|9430.4|9431.8|9423.8|25
1647344910000|2022-03-15 11:48:30|9434.9|9426.9|9434.9|9426.9|9434.9|9426.9|9434.4|9426.4|1
1647344920000|2022-03-15 11:48:40|9435|9427|9441.9|9433.9|9441.9|9433.9|9434.9|9426.9|23
1647344930000|2022-03-15 11:48:50|9442|9434|9444.5|9436.5|9444.6|9436.6|9440.9|9432.9|17
1647344940000|2022-03-15 11:49:00|9444.6|9436.6|9446|9438|9449|9441|9444.5|9436.5|19
1647344950000|2022-03-15 11:49:10|9446.2|9438.2|9445.9|9437.9|9446.6|9438.6|9445.9|9437.9|1
1647344960000|2022-03-15 11:49:20|9445.5|9437.5|9462.4|9454.4|9462.4|9454.4|9445.4|9437.4|155
1647344970000|2022-03-15 11:49:30|9461.9|9453.9|9460.1|9452.1|9463.6|9455.6|9459.1|9451.1|81
1647344980000|2022-03-15 11:49:40|9460|9452|9460.5|9452.5|9461.1|9453.1|9457.3|9449.3|39
1647344990000|2022-03-15 11:49:50|9460.4|9452.4|9459.4|9451.4|9460.5|9453.9|9457.8|9450.5|62
1647345000000|2022-03-15 11:50:00|9459|9451|9461.2|9453.2|9463.1|9455.1|9457.5|9450.1|64
1647345010000|2022-03-15 11:50:10|9460.7|9452.7|9461.6|9453.6|9464.4|9456.4|9456.1|9450.1|52
1647345020000|2022-03-15 11:50:20|9461.5|9453.5|9460.4|9452.4|9462.4|9454.4|9454.9|9448.4|32
1647345030000|2022-03-15 11:50:30|9459.9|9451.9|9461.1|9453.1|9463.1|9455.1|9457.4|9449.4|80
1647345040000|2022-03-15 11:50:40|9460.1|9452.1|9459.7|9451.7|9461.1|9453.1|9459.7|9451.7|26
1647345050000|2022-03-15 11:50:50|9457.7|9449.7|9454.6|9446.6|9458.7|9450.7|9454.2|9446.2|24
1647345060000|2022-03-15 11:51:00|9452.9|9448.9|9457.9|9449.9|9457.9|9449.9|9452.9|9445.6|25
1647345070000|2022-03-15 11:51:10|9457.7|9449.7|9457.9|9449.9|9460.3|9452.3|9455.3|9449.3|29
1647345080000|2022-03-15 11:51:20|9457.5|9449.5|9458.5|9450.5|9461.5|9453.5|9456.5|9448.5|29
1647345090000|2022-03-15 11:51:30|9458.7|9450.7|9460.8|9452.8|9461.1|9453.1|9456.9|9448.9|26
1647345100000|2022-03-15 11:51:40|9460.7|9452.7|9458.9|9450.9|9460.7|9452.7|9458.9|9450.9|10
1647345110000|2022-03-15 11:51:50|9458.4|9450.4|9460.3|9452.3|9461.3|9453.3|9458|9450|26
1647345120000|2022-03-15 11:52:00|9459.9|9451.9|9457.6|9449.6|9462.3|9455.5|9457.4|9449.4|37
1647345130000|2022-03-15 11:52:10|9458.5|9450.5|9465.5|9457.5|9466|9458|9458|9450|21
1647345140000|2022-03-15 11:52:20|9465.4|9457.4|9464.5|9456.5|9470.7|9462.7|9464.4|9456.4|75
1647345150000|2022-03-15 11:52:30|9462.6|9454.6|9462.7|9454.7|9466.1|9458.1|9460.1|9452.1|17
1647345160000|2022-03-15 11:52:40|9462.2|9454.2|9468.3|9460.3|9469.8|9461.8|9459.6|9451.6|28
1647345170000|2022-03-15 11:52:50|9467.8|9459.8|9462.2|9454.2|9469.4|9461.4|9460.9|9452.9|90
1647345180000|2022-03-15 11:53:00|9462.3|9454.3|9461.8|9453.8|9466.3|9458.3|9461.1|9453.1|20
1647345190000|2022-03-15 11:53:10|9461.4|9453.4|9466.2|9458.2|9468.8|9461.7|9459.8|9451.8|81
1647345200000|2022-03-15 11:53:20|9466.3|9458.3|9462.5|9454.5|9467.9|9461.9|9461.2|9453.2|58
1647345210000|2022-03-15 11:53:30|9463|9455|9471|9463|9471|9463|9462.3|9454.3|74
1647345220000|2022-03-15 11:53:40|9470.6|9462.6|9465.4|9457.4|9470.6|9462.6|9462.2|9455.7|93
1647345230000|2022-03-15 11:53:50|9465.5|9457.5|9460.8|9452.8|9467|9459|9459.9|9451.9|37
1647345240000|2022-03-15 11:54:00|9460.1|9452.1|9463.3|9455.3|9463.4|9457.3|9459.7|9451.7|24
1647345250000|2022-03-15 11:54:10|9463.2|9455.2|9458.9|9450.9|9463.2|9455.2|9458.9|9450.9|19
1647345260000|2022-03-15 11:54:20|9458.8|9450.8|9456|9448|9459|9452.1|9453.3|9445.9|60
1647345270000|2022-03-15 11:54:30|9454.8|9446.8|9455.4|9447.4|9456.4|9448.9|9452.9|9446.8|6
1647345280000|2022-03-15 11:54:40|9455|9447|9451.7|9443.7|9455|9447|9449.4|9441.4|60
1647345290000|2022-03-15 11:54:50|9450.9|9442.9|9451.9|9443.9|9454.4|9446.4|9449.8|9441.8|45
1647345300000|2022-03-15 11:55:00|9452.9|9444.9|9449.1|9441.1|9452.9|9446.3|9446.9|9440.4|24
1647345310000|2022-03-15 11:55:10|9449.9|9441.9|9445.9|9437.9|9449.9|9442.9|9444.9|9436.9|44
1647345320000|2022-03-15 11:55:20|9445.7|9437.7|9447.5|9439.5|9448.9|9440.9|9441.9|9436|20
1647345330000|2022-03-15 11:55:30|9445.6|9441.6|9443.3|9435.3|9450.5|9442.5|9442.5|9434.5|53
1647345340000|2022-03-15 11:55:40|9443.5|9435.5|9436.9|9428.9|9443.9|9435.9|9432.9|9426.3|74
1647345350000|2022-03-15 11:55:50|9437|9429|9433.3|9425.3|9437|9429|9426.7|9418.7|80
1647345360000|2022-03-15 11:56:00|9433.2|9425.2|9426.1|9418.1|9433.2|9425.2|9422.5|9414.5|66
1647345370000|2022-03-15 11:56:10|9426.5|9418.5|9437.5|9429.5|9438|9430|9425.5|9417.5|46
1647345380000|2022-03-15 11:56:20|9437.1|9429.1|9434.9|9426.9|9438.6|9430.6|9433.5|9425.5|57
1647345390000|2022-03-15 11:56:30|9434.5|9426.5|9434.5|9426.5|9436|9428|9433.5|9425.5|11
1647345400000|2022-03-15 11:56:40|9434|9426|9429|9421|9434|9426|9426.2|9419.6|26
1647345410000|2022-03-15 11:56:50|9429.2|9421.2|9420.4|9412.4|9429.8|9421.8|9416.7|9408.7|70
1647345420000|2022-03-15 11:57:00|9420.1|9412.1|9408|9400|9420.1|9412.1|9406.5|9398.5|106
1647345430000|2022-03-15 11:57:10|9407.9|9399.9|9393.4|9385.4|9408.5|9400.5|9392.3|9384.3|174
1647345440000|2022-03-15 11:57:20|9394.4|9386.4|9391|9383|9395.5|9387.5|9387.4|9379.4|107
1647345450000|2022-03-15 11:57:30|9392|9384|9397.4|9389.4|9398|9390|9390|9382|42
1647345460000|2022-03-15 11:57:40|9396.5|9388.5|9390.7|9382.7|9398.5|9390.5|9390.6|9382.6|26
1647345470000|2022-03-15 11:57:50|9390.5|9382.5|9389.4|9381.4|9394.7|9386.7|9387.4|9379.4|71
1647345480000|2022-03-15 11:58:00|9389|9381|9396.5|9388.5|9401.4|9393.4|9389|9381|45
1647345490000|2022-03-15 11:58:10|9396.9|9388.9|9396.7|9388.7|9400|9392|9393.5|9385.5|30
1647345500000|2022-03-15 11:58:20|9396.3|9388.3|9400.3|9392.3|9401.2|9393.3|9396.3|9388.3|20
1647345510000|2022-03-15 11:58:30|9400.5|9392.5|9406|9398|9407.7|9401.7|9400.5|9392.5|35
1647345520000|2022-03-15 11:58:40|9405.9|9397.9|9397.5|9389.5|9405.9|9397.9|9395.2|9388.4|33
1647345530000|2022-03-15 11:58:50|9397|9389|9398|9390|9399.6|9391.6|9396.9|9388.9|18
1647345540000|2022-03-15 11:59:00|9397.9|9389.9|9399.9|9391.9|9401.9|9393.9|9395.6|9387.6|41
1647345550000|2022-03-15 11:59:10|9399.8|9391.8|9401.3|9393.3|9402.4|9395|9398.9|9390.9|9
1647345560000|2022-03-15 11:59:20|9401.6|9393.6|9402.5|9394.5|9403.5|9395.5|9401.2|9393.2|11
1647345570000|2022-03-15 11:59:30|9402.4|9394.4|9412.4|9404.4|9412.4|9404.4|9402.4|9394.4|36
1647345580000|2022-03-15 11:59:40|9411.4|9403.4|9410.4|9402.4|9412.4|9404.4|9409.9|9401.9|12
1647345590000|2022-03-15 11:59:50|9409.9|9401.9|9412.9|9404.9|9420.1|9412.1|9409.9|9401.9|25
1647345600000|2022-03-15 12:00:00|9412.8|9404.8|9419.8|9411.8|9419.8|9411.8|9409.4|9401.4|48
1647345610000|2022-03-15 12:00:10|9420.1|9412.1|9426.8|9418.8|9434.9|9426.9|9420.1|9412.1|75
1647345620000|2022-03-15 12:00:20|9430.9|9422.9|9436.6|9428.6|9438.1|9430.1|9430.9|9422.9|94
1647345630000|2022-03-15 12:00:30|9436.4|9428.4|9424.5|9416.5|9436.4|9428.4|9424|9416|37
1647345640000|2022-03-15 12:00:40|9424.6|9416.6|9423.8|9415.8|9427.5|9419.5|9419.3|9411.3|87
1647345650000|2022-03-15 12:00:50|9423.6|9415.6|9422.9|9414.9|9423.6|9415.6|9421.8|9413.8|20
1647345660000|2022-03-15 12:01:00|9424.3|9416.3|9424.9|9416.9|9433.9|9425.9|9424.3|9416.3|39
1647345670000|2022-03-15 12:01:10|9426.9|9418.9|9424.3|9416.3|9430.4|9422.4|9423.8|9415.8|26
1647345680000|2022-03-15 12:01:20|9424.6|9416.6|9420.2|9412.2|9425.8|9417.8|9418.3|9410.3|38
1647345690000|2022-03-15 12:01:30|9420.1|9412.1|9419.3|9411.3|9421.4|9414.9|9417.4|9409.4|14
1647345700000|2022-03-15 12:01:40|9419.1|9411.1|9406.6|9398.6|9419.6|9411.6|9406.6|9398.6|49
1647345710000|2022-03-15 12:01:50|9406.1|9398.1|9405.3|9397.3|9407.7|9399.7|9402.3|9394.3|31
1647345720000|2022-03-15 12:02:00|9404.8|9396.8|9402.7|9394.7|9406.7|9398.7|9399.2|9391.2|57
1647345730000|2022-03-15 12:02:10|9402.2|9394.2|9400.7|9392.7|9402.2|9394.2|9400.7|9392.7|7
1647345740000|2022-03-15 12:02:20|9400.6|9392.6|9410.4|9402.4|9410.4|9402.4|9399.2|9391.2|55
1647345750000|2022-03-15 12:02:30|9410.5|9402.5|9412.7|9404.7|9414.4|9406.4|9409.5|9401.5|24
1647345760000|2022-03-15 12:02:40|9412.3|9404.3|9423.8|9415.8|9425.3|9417.3|9411.9|9403.9|123
1647345770000|2022-03-15 12:02:50|9424.2|9416.2|9420.7|9412.7|9425.7|9417.7|9420.7|9412.7|18
1647345780000|2022-03-15 12:03:00|9419.7|9411.7|9424.2|9416.2|9424.7|9416.7|9418.2|9410.2|16
1647345790000|2022-03-15 12:03:10|9424.1|9416.1|9422.2|9414.2|9425.2|9417.2|9420.9|9412.9|10
1647345800000|2022-03-15 12:03:20|9422|9414|9425.7|9417.7|9426.7|9418.7|9420.7|9412.7|8
1647345810000|2022-03-15 12:03:30|9425.8|9417.8|9427.7|9419.7|9429.2|9421.2|9425.8|9417.8|13
1647345820000|2022-03-15 12:03:40|9427.8|9419.8|9430.8|9422.8|9431.3|9423.3|9425.6|9419.2|15
1647345830000|2022-03-15 12:03:50|9430.7|9422.7|9438.5|9430.5|9438.5|9430.5|9428.7|9420.7|30
1647345840000|2022-03-15 12:04:00|9438.4|9430.4|9434.9|9426.9|9438.4|9430.4|9430.7|9424|27
1647345850000|2022-03-15 12:04:10|9434.1|9426.1|9435.3|9427.3|9437.8|9431.7|9433.8|9425.8|37
1647345860000|2022-03-15 12:04:20|9435.2|9427.2|9438.9|9430.9|9439.8|9431.8|9434.2|9426.2|55
1647345870000|2022-03-15 12:04:30|9439.7|9431.7|9448.9|9440.9|9448.9|9440.9|9439|9431|53
1647345880000|2022-03-15 12:04:40|9450.9|9442.9|9451.7|9443.7|9451.7|9443.7|9446.6|9438.6|87
1647345890000|2022-03-15 12:04:50|9452.1|9444.1|9455.1|9447.1|9455.2|9447.2|9450.1|9442.1|48
1647345900000|2022-03-15 12:05:00|9454.1|9446.1|9449.1|9441.1|9454.1|9446.1|9446.4|9440.1|46
1647345910000|2022-03-15 12:05:10|9449|9441|9448|9440|9450.3|9442.3|9447|9439|20
1647345920000|2022-03-15 12:05:20|9448.8|9440.8|9451.5|9443.5|9453.5|9445.5|9445.5|9437.5|36
1647345930000|2022-03-15 12:05:30|9451.9|9443.9|9448.9|9440.9|9454.4|9446.4|9448.9|9440.9|24
1647345940000|2022-03-15 12:05:40|9448.5|9440.5|9449.8|9441.8|9450.8|9442.8|9440.9|9434.7|54
1647345950000|2022-03-15 12:05:50|9449.9|9441.9|9449.9|9441.9|9452.9|9444.9|9448.9|9440.9|34
1647345960000|2022-03-15 12:06:00|9448.9|9440.9|9446.4|9438.4|9448.9|9440.9|9446.4|9438.4|13
1647345970000|2022-03-15 12:06:10|9446|9438|9447.9|9439.9|9447.9|9439.9|9443|9435|13
1647345980000|2022-03-15 12:06:20|9446.4|9438.4|9443.4|9435.4|9446.4|9438.4|9442.9|9434.9|23
1647345990000|2022-03-15 12:06:30|9443.9|9435.9|9450.1|9442.1|9450.6|9442.6|9443.4|9435.4|58
1647346000000|2022-03-15 12:06:40|9450.6|9442.6|9449.5|9441.5|9451.7|9443.7|9446.6|9438.6|38
1647346010000|2022-03-15 12:06:50|9448.3|9440.3|9449|9441|9449|9441|9447|9439|8
1647346020000|2022-03-15 12:07:00|9448.8|9440.8|9443.3|9435.3|9448.8|9440.8|9437.9|9432.1|22
1647346030000|2022-03-15 12:07:10|9442.9|9434.9|9437.3|9429.3|9442.9|9434.9|9436.2|9428.2|35
1647346040000|2022-03-15 12:07:20|9437.5|9429.5|9440.8|9432.8|9440.8|9433.9|9436.8|9428.8|20
1647346050000|2022-03-15 12:07:30|9440.3|9432.3|9423.7|9415.7|9440.3|9432.3|9423.7|9415.7|56
1647346060000|2022-03-15 12:07:40|9424.2|9416.2|9423.7|9415.7|9425.2|9417.2|9420|9412|43
1647346070000|2022-03-15 12:07:50|9423.8|9415.8|9426.8|9418.8|9429.3|9421.3|9423.8|9415.8|26
1647346080000|2022-03-15 12:08:00|9426|9418|9427.8|9419.8|9428.3|9420.3|9419.7|9413.8|34
1647346090000|2022-03-15 12:08:10|9427.7|9419.7|9430.4|9422.4|9431.4|9423.4|9426.8|9418.8|28
1647346100000|2022-03-15 12:08:20|9430.3|9422.3|9431.2|9423.2|9431.3|9423.3|9429.3|9421.3|11
1647346110000|2022-03-15 12:08:30|9430.7|9422.7|9428.9|9420.9|9430.7|9422.7|9426.9|9418.9|8
1647346120000|2022-03-15 12:08:40|9429.2|9421.2|9425.9|9417.9|9429.2|9421.2|9424.9|9416.9|19
1647346130000|2022-03-15 12:08:50|9426.9|9418.9|9423.8|9415.8|9427.4|9419.4|9423.2|9415.2|17
1647346140000|2022-03-15 12:09:00|9421.7|9417.7|9419.7|9411.7|9423.8|9417.7|9417.6|9409.6|61
1647346150000|2022-03-15 12:09:10|9419.8|9411.8|9416|9408|9421.2|9413.2|9414.9|9407.8|33
1647346160000|2022-03-15 12:09:20|9416.1|9408.1|9427.3|9419.3|9428.7|9420.7|9414.6|9406.6|59
1647346170000|2022-03-15 12:09:30|9427.2|9419.2|9425.3|9417.3|9427.2|9419.2|9422.2|9414.2|103
1647346180000|2022-03-15 12:09:40|9425.5|9417.5|9422.5|9414.5|9427.2|9419.2|9420.5|9412.5|88
1647346190000|2022-03-15 12:09:50|9422.8|9414.8|9415|9407|9425|9417|9413.4|9405.4|28
1647346200000|2022-03-15 12:10:00|9414.9|9406.9|9412.2|9404.2|9417.8|9409.8|9411.2|9403.2|52
1647346210000|2022-03-15 12:10:10|9411.8|9403.8|9411.6|9403.6|9412.2|9404.2|9410.8|9402.8|17
1647346220000|2022-03-15 12:10:20|9411.7|9403.7|9409.9|9401.9|9413.1|9405.1|9405.1|9397.1|95
1647346230000|2022-03-15 12:10:30|9409.8|9401.8|9411.9|9403.9|9411.9|9405.1|9407.5|9399.5|24
1647346240000|2022-03-15 12:10:40|9413.3|9405.3|9408.1|9400.1|9413.3|9405.3|9405.2|9397.2|69
1647346250000|2022-03-15 12:10:50|9408.2|9400.2|9405.7|9397.7|9410|9402|9404.1|9396.1|37
1647346260000|2022-03-15 12:11:00|9404.6|9396.6|9405.1|9397.1|9405.1|9397.1|9399.9|9391.9|55
1647346270000|2022-03-15 12:11:10|9405|9397|9396.5|9388.5|9405|9397|9393.5|9387.5|93
1647346280000|2022-03-15 12:11:20|9396|9388|9393.1|9385.1|9396|9388|9392.2|9384.2|56
1647346290000|2022-03-15 12:11:30|9393.2|9385.2|9404.2|9396.2|9405.7|9397.7|9391.5|9383.5|62
1647346300000|2022-03-15 12:11:40|9405.6|9397.6|9402.1|9394.1|9406.1|9398.1|9397.6|9391.6|54
1647346310000|2022-03-15 12:11:50|9400.9|9392.9|9397.6|9389.6|9402.6|9394.6|9395.1|9389.3|69
1647346320000|2022-03-15 12:12:00|9395.1|9391.1|9404.6|9396.6|9404.6|9396.6|9395.1|9389|27
1647346330000|2022-03-15 12:12:10|9404.4|9396.4|9402.6|9394.6|9404.6|9396.6|9402.1|9394.1|16
1647346340000|2022-03-15 12:12:20|9402.1|9394.1|9397.5|9389.5|9402.1|9394.1|9397.5|9389.5|11
1647346350000|2022-03-15 12:12:30|9397.3|9389.3|9397.6|9389.6|9397.6|9389.6|9396.6|9388.6|25
1647346360000|2022-03-15 12:12:40|9398.4|9390.4|9394.4|9386.4|9399.5|9391.5|9392.6|9385.9|75
1647346370000|2022-03-15 12:12:50|9394.3|9386.3|9394.1|9386.1|9395.6|9389.5|9393.5|9385.5|11
1647346380000|2022-03-15 12:13:00|9393.1|9385.1|9393.1|9385.1|9394.4|9386.4|9391|9383|46
1647346390000|2022-03-15 12:13:10|9394.1|9386.1|9394.6|9386.6|9395.3|9389.1|9392.1|9384.1|25
1647346400000|2022-03-15 12:13:20|9395.6|9387.6|9394|9386|9397.1|9389.8|9392.6|9385.1|28
1647346410000|2022-03-15 12:13:30|9393.1|9385.1|9389.1|9381.1|9393.1|9385.2|9388.5|9380.5|32
1647346420000|2022-03-15 12:13:40|9389.9|9381.9|9393.5|9385.5|9393.5|9385.5|9387.5|9381.4|34
1647346430000|2022-03-15 12:13:50|9393|9385|9390.4|9382.4|9393|9385|9388.3|9380.4|31
1647346440000|2022-03-15 12:14:00|9390|9382|9377.6|9369.6|9390|9382|9374.6|9366.6|163
1647346450000|2022-03-15 12:14:10|9377.5|9369.5|9377.2|9369.2|9378.2|9371.6|9374.2|9366.2|41
1647346460000|2022-03-15 12:14:20|9372.2|9368.2|9381.1|9373.1|9381.1|9373.1|9369.2|9363.2|135
1647346470000|2022-03-15 12:14:30|9380.8|9372.8|9372.1|9364.1|9380.8|9373.8|9369.8|9361.8|69
1647346480000|2022-03-15 12:14:40|9371.7|9363.7|9350.9|9342.9|9373.8|9365.8|9350.9|9342.9|198
1647346490000|2022-03-15 12:14:50|9351.1|9343.1|9353.9|9345.9|9354.5|9346.5|9344.5|9336.5|266
1647346500000|2022-03-15 12:15:00|9354.4|9346.4|9364.6|9356.6|9366|9358|9352.3|9344.4|124
1647346510000|2022-03-15 12:15:10|9365.4|9357.4|9358.9|9350.9|9367.9|9359.9|9358.9|9350.9|73
1647346520000|2022-03-15 12:15:20|9358.8|9350.8|9344.9|9336.9|9359.5|9351.6|9340.9|9334.2|112
1647346530000|2022-03-15 12:15:30|9344.5|9336.5|9349|9341|9352.8|9344.8|9343.9|9335.9|83
1647346540000|2022-03-15 12:15:40|9349.1|9341.1|9351|9343|9355|9347|9349.1|9341.1|41
1647346550000|2022-03-15 12:15:50|9351.1|9343.1|9352|9344|9352.9|9344.9|9347.9|9339.9|31
1647346560000|2022-03-15 12:16:00|9352.5|9344.5|9354.4|9346.4|9355.3|9347.3|9350.8|9342.8|10
1647346570000|2022-03-15 12:16:10|9354|9346|9361.4|9353.4|9363.5|9355.5|9352.6|9344.6|120
1647346580000|2022-03-15 12:16:20|9361.5|9353.5|9356.5|9348.5|9363.5|9355.5|9354.7|9346.7|68
1647346590000|2022-03-15 12:16:30|9355.5|9347.5|9362|9354|9363.1|9355.1|9355.5|9347.5|29
1647346600000|2022-03-15 12:16:40|9361.5|9353.5|9357|9349|9363.6|9355.6|9357|9349|38
1647346610000|2022-03-15 12:16:50|9357.1|9349.1|9366|9358|9367|9359|9356|9348|59
1647346620000|2022-03-15 12:17:00|9365.5|9357.5|9365.1|9357.1|9369.5|9361.5|9363.2|9355.2|35
1647346630000|2022-03-15 12:17:10|9365|9357|9369.5|9361.5|9371|9363.2|9365|9357|23
1647346640000|2022-03-15 12:17:20|9370|9362|9382.5|9374.5|9385|9377|9370|9362|49
1647346650000|2022-03-15 12:17:30|9385.7|9377.7|9390.6|9382.6|9390.6|9384.4|9384.9|9377.7|78
1647346660000|2022-03-15 12:17:40|9390.1|9382.1|9389.2|9381.2|9396.4|9388.4|9389.1|9381.1|61
1647346670000|2022-03-15 12:17:50|9389.6|9381.6|9390.5|9382.5|9390.7|9384|9387.4|9379.4|83
1647346680000|2022-03-15 12:18:00|9392.5|9384.5|9388.6|9380.6|9394.5|9386.5|9386.6|9380.5|21
1647346690000|2022-03-15 12:18:10|9389.1|9381.1|9389|9381|9392|9384|9385.3|9379.3|43
1647346700000|2022-03-15 12:18:20|9389.4|9381.4|9390.5|9382.5|9392|9384|9389|9381|41
1647346710000|2022-03-15 12:18:30|9390.8|9382.8|9391|9383|9392|9384|9390.5|9382.5|5
1647346720000|2022-03-15 12:18:40|9390.5|9382.5|9390|9382|9391.4|9383.4|9390|9382|10
1647346730000|2022-03-15 12:18:50|9389|9381|9388.5|9380.5|9391.5|9383.5|9387.5|9380.5|20
1647346740000|2022-03-15 12:19:00|9388.3|9380.3|9390.5|9382.5|9390.9|9382.9|9381.9|9375.9|96
1647346750000|2022-03-15 12:19:10|9390.9|9382.9|9415|9407|9417.1|9409.1|9390.9|9382.9|170
1647346760000|2022-03-15 12:19:20|9414.9|9406.9|9414.5|9406.5|9417.1|9409.1|9411.6|9405.6|31
1647346770000|2022-03-15 12:19:30|9414|9406|9417.5|9409.5|9422.2|9414.2|9407.3|9399.3|96
1647346780000|2022-03-15 12:19:40|9415.8|9407.8|9420|9412|9420|9412|9412.6|9404.6|66
1647346790000|2022-03-15 12:19:50|9419.9|9411.9|9419.5|9411.5|9427|9419|9418|9411.5|42
1647346800000|2022-03-15 12:20:00|9419.3|9411.3|9424.9|9416.9|9424.9|9416.9|9417.9|9409.9|37
1647346810000|2022-03-15 12:20:10|9426.4|9418.4|9429.4|9421.4|9429.4|9421.4|9421.9|9413.9|46
1647346820000|2022-03-15 12:20:20|9429.8|9421.8|9425.4|9417.4|9435.4|9427.4|9425.4|9417.4|70
1647346830000|2022-03-15 12:20:30|9425.9|9417.9|9424.9|9416.9|9428.3|9420.3|9417.9|9412.3|64
1647346840000|2022-03-15 12:20:40|9425.4|9417.4|9428|9420|9429.3|9421.3|9425.2|9417.4|23
1647346850000|2022-03-15 12:20:50|9428.4|9420.4|9424.4|9416.4|9429.7|9421.7|9423.2|9415.2|18
1647346860000|2022-03-15 12:21:00|9424.9|9416.9|9418.5|9410.5|9426.6|9418.6|9415.4|9407.4|57
1647346870000|2022-03-15 12:21:10|9418.3|9410.3|9418.8|9410.8|9421.2|9413.2|9414.8|9406.8|54
1647346880000|2022-03-15 12:21:20|9418.9|9410.9|9417.7|9409.7|9420.3|9412.3|9417.3|9409.3|15
1647346890000|2022-03-15 12:21:30|9418.3|9410.3|9416.7|9408.7|9420.9|9412.9|9415.8|9407.8|30
1647346900000|2022-03-15 12:21:40|9416.3|9408.3|9411.6|9403.6|9416.3|9408.3|9410.6|9403.1|56
1647346910000|2022-03-15 12:21:50|9409.1|9401.1|9409.6|9401.6|9411.2|9403.2|9402.6|9394.6|37
1647346920000|2022-03-15 12:22:00|9409.7|9401.7|9413.7|9405.7|9416.6|9409.1|9407.2|9399.2|52
1647346930000|2022-03-15 12:22:10|9414.1|9406.1|9414.1|9406.1|9416.6|9408.6|9412.6|9404.6|23
1647346940000|2022-03-15 12:22:20|9413.6|9405.6|9409.6|9401.6|9414.1|9406.1|9409.6|9401.6|8
1647346950000|2022-03-15 12:22:30|9407.7|9403.7|9412.1|9404.1|9413.1|9405.1|9407.7|9400.1|55
1647346960000|2022-03-15 12:22:40|9411.6|9403.6|9399.6|9391.6|9413.1|9405.1|9397.7|9389.7|95
1647346970000|2022-03-15 12:22:50|9398.6|9390.6|9404.6|9396.6|9404.6|9396.6|9398.1|9390.1|25
1647346980000|2022-03-15 12:23:00|9403.6|9395.6|9406.7|9398.7|9411.1|9403.1|9401.7|9395.6|48
1647346990000|2022-03-15 12:23:10|9406.6|9398.6|9391.6|9383.6|9406.6|9398.6|9390.1|9382.1|63
1647347000000|2022-03-15 12:23:20|9390.6|9382.6|9399.1|9391.1|9399.1|9391.1|9389.6|9381.6|31
1647347010000|2022-03-15 12:23:30|9399.6|9391.6|9400.1|9392.1|9403.6|9395.6|9397.1|9389.1|49
1647347020000|2022-03-15 12:23:40|9401.1|9393.1|9406.1|9398.1|9411.6|9403.6|9401.1|9393.1|59
1647347030000|2022-03-15 12:23:50|9402.1|9394.1|9400.1|9392.1|9403.1|9395.1|9398.1|9390.1|41
1647347040000|2022-03-15 12:24:00|9400.6|9392.6|9407.6|9399.6|9408.1|9400.1|9400.6|9392.6|27
1647347050000|2022-03-15 12:24:10|9407.2|9399.2|9407.1|9399.1|9408.1|9400.3|9404.1|9396.1|21
1647347060000|2022-03-15 12:24:20|9408.2|9400.2|9404.1|9396.1|9409.1|9401.1|9404.1|9396.1|74
1647347070000|2022-03-15 12:24:30|9403.7|9395.7|9402.3|9394.3|9404.3|9396.3|9401.7|9393.7|28
1647347080000|2022-03-15 12:24:40|9402|9394|9403.8|9395.8|9404.3|9396.3|9399.3|9391.3|17
1647347090000|2022-03-15 12:24:50|9404.2|9396.2|9391.3|9383.3|9405.1|9397.1|9391.3|9383.3|62
1647347100000|2022-03-15 12:25:00|9390.8|9382.8|9393.9|9385.9|9394.6|9386.6|9384.8|9376.8|73
1647347110000|2022-03-15 12:25:10|9394.3|9386.3|9386.5|9378.5|9394.8|9386.8|9386.4|9378.4|18
1647347120000|2022-03-15 12:25:20|9384.8|9380.8|9395|9387|9395|9387|9384.8|9379.3|41
1647347130000|2022-03-15 12:25:30|9396.5|9388.5|9397|9389|9397.4|9389.4|9394.4|9386.4|12
1647347140000|2022-03-15 12:25:40|9397.5|9389.5|9400.5|9392.5|9401|9393|9396|9388|11
1647347150000|2022-03-15 12:25:50|9400|9392|9407.4|9399.4|9407.5|9399.5|9400|9392|27
1647347160000|2022-03-15 12:26:00|9407.5|9399.5|9403|9395|9407.5|9401|9401.5|9393.5|14
1647347170000|2022-03-15 12:26:10|9402.9|9394.9|9393.7|9385.7|9403|9395|9393.7|9385.7|49
1647347180000|2022-03-15 12:26:20|9393.8|9385.8|9399.8|9391.8|9399.8|9391.8|9392.1|9384.1|26
1647347190000|2022-03-15 12:26:30|9400.2|9392.2|9411|9403|9412.1|9404.1|9400.2|9392.2|33
1647347200000|2022-03-15 12:26:40|9411.5|9403.5|9412|9404|9413.9|9405.9|9406.6|9398.6|42
1647347210000|2022-03-15 12:26:50|9412.1|9404.1|9421.7|9413.7|9421.7|9413.7|9411.8|9403.8|80
1647347220000|2022-03-15 12:27:00|9422.5|9414.5|9419.4|9411.4|9423.6|9415.6|9416.4|9408.4|32
1647347230000|2022-03-15 12:27:10|9420|9412|9423.5|9415.5|9423.9|9415.9|9420|9412|27
1647347240000|2022-03-15 12:27:20|9424|9416|9427|9419|9428|9420|9421.3|9414.4|43
1647347250000|2022-03-15 12:27:30|9427.9|9419.9|9435.6|9427.6|9436.3|9430.7|9425.4|9419.5|88
1647347260000|2022-03-15 12:27:40|9436.1|9428.1|9441.7|9433.7|9448.3|9440.3|9436.1|9428.1|88
1647347270000|2022-03-15 12:27:50|9441.3|9433.3|9441.8|9433.8|9443.3|9435.3|9440.8|9432.8|25
1647347280000|2022-03-15 12:28:00|9441.9|9433.9|9443.9|9435.9|9444.9|9438.9|9441.6|9433.6|31
1647347290000|2022-03-15 12:28:10|9443.6|9435.6|9446.4|9438.4|9449.3|9441.3|9441|9433|49
1647347300000|2022-03-15 12:28:20|9446.8|9438.8|9445.5|9437.5|9447.3|9439.7|9443.7|9437.2|8
1647347310000|2022-03-15 12:28:30|9446.3|9438.3|9446|9438|9447.3|9439.3|9444.5|9436.5|10
1647347320000|2022-03-15 12:28:40|9445|9437|9466.2|9458.2|9467.6|9459.6|9444.4|9436.4|229
1647347330000|2022-03-15 12:28:50|9465.3|9457.3|9459.7|9451.7|9466.3|9458.3|9459.7|9451.7|43
1647347340000|2022-03-15 12:29:00|9460|9452|9465.1|9457.1|9465.2|9457.2|9459.5|9451.5|57
1647347350000|2022-03-15 12:29:10|9465.3|9457.3|9461.3|9453.3|9467.2|9459.2|9461.3|9453.3|24
1647347360000|2022-03-15 12:29:20|9461.4|9453.4|9465.4|9457.4|9465.4|9457.4|9461.4|9453.4|15
1647347370000|2022-03-15 12:29:30|9464.9|9456.9|9456.5|9448.5|9465|9457|9456|9448|64
1647347380000|2022-03-15 12:29:40|9457.5|9449.5|9453.5|9445.5|9457.5|9449.5|9450|9443.6|30
1647347390000|2022-03-15 12:29:50|9453.4|9445.4|9456.5|9448.5|9456.5|9448.5|9453|9445|16
1647347400000|2022-03-15 12:30:00|9456.4|9448.4|9459.9|9451.9|9462|9454|9454.9|9446.9|38
1647347410000|2022-03-15 12:30:10|9459|9451|9460.9|9452.9|9462.9|9454.9|9458.9|9450.9|60
1647347420000|2022-03-15 12:30:20|9459.9|9451.9|9466|9458|9467.9|9459.9|9459.9|9451.9|21
1647347430000|2022-03-15 12:30:30|9466.1|9458.1|9465.5|9457.5|9467|9459|9462.7|9454.9|45
1647347440000|2022-03-15 12:30:40|9465.1|9457.1|9460.3|9452.3|9465.1|9457.1|9460|9452|97
1647347450000|2022-03-15 12:30:50|9461.7|9453.7|9461.9|9453.9|9464.5|9456.5|9460.2|9453.7|80
1647347460000|2022-03-15 12:31:00|9462|9454|9464.6|9456.6|9466.9|9458.9|9460.9|9452.9|78
1647347470000|2022-03-15 12:31:10|9465.8|9457.8|9463.3|9455.3|9465.8|9457.9|9461.4|9453.4|68
1647347480000|2022-03-15 12:31:20|9462.9|9454.9|9461.5|9453.5|9465.9|9457.9|9459.5|9451.5|167
1647347490000|2022-03-15 12:31:30|9461.6|9453.6|9468.2|9460.2|9470.2|9462.2|9461.6|9453.6|160
1647347500000|2022-03-15 12:31:40|9467.7|9459.7|9463.7|9455.7|9470.5|9462.7|9461.2|9453.2|232
1647347510000|2022-03-15 12:31:50|9460.7|9452.7|9468|9460|9468|9460|9460.6|9452.6|57
1647347520000|2022-03-15 12:32:00|9467.5|9459.5|9469.1|9461.1|9470.6|9462.6|9466|9458|76
1647347530000|2022-03-15 12:32:10|9469|9461|9466.7|9458.7|9469.7|9463.6|9466.3|9458.3|45
1647347540000|2022-03-15 12:32:20|9466.8|9458.8|9460.7|9452.7|9467.2|9459.2|9460.4|9452.4|42
1647347550000|2022-03-15 12:32:30|9460.8|9452.8|9461.2|9453.2|9462|9455|9457.8|9450.7|55
1647347560000|2022-03-15 12:32:40|9459|9455|9460.3|9452.3|9461.7|9455|9457.4|9449.7|41
1647347570000|2022-03-15 12:32:50|9460.2|9452.2|9461.1|9453.1|9462|9454|9459.5|9451.5|32
1647347580000|2022-03-15 12:33:00|9461.5|9453.5|9463.6|9455.6|9468|9460.7|9461.5|9453.5|87
1647347590000|2022-03-15 12:33:10|9462.9|9454.9|9465.4|9457.4|9467.5|9460.7|9460.4|9452.4|47
1647347600000|2022-03-15 12:33:20|9464.8|9456.8|9466.4|9458.4|9467.3|9460.3|9462.4|9454.4|91
1647347610000|2022-03-15 12:33:30|9465.8|9457.8|9467.1|9459.1|9467.1|9459.1|9462.9|9454.9|76
1647347620000|2022-03-15 12:33:40|9465.2|9457.2|9466.3|9458.3|9468.1|9460.1|9464.6|9456.6|21
1647347630000|2022-03-15 12:33:50|9466.7|9458.7|9466.9|9458.9|9467.6|9459.6|9464.4|9456.4|94
1647347640000|2022-03-15 12:34:00|9466.8|9458.8|9475.3|9467.3|9479.9|9475.9|9463.9|9457.1|189
1647347650000|2022-03-15 12:34:10|9474.3|9466.3|9478.3|9470.3|9478.4|9470.9|9473.7|9465.7|47
1647347660000|2022-03-15 12:34:20|9480|9472|9491.1|9483.1|9493.1|9485.1|9480|9472|211
1647347670000|2022-03-15 12:34:30|9488.2|9484.2|9483.7|9475.7|9489.2|9484.2|9481.1|9473.2|130
1647347680000|2022-03-15 12:34:40|9485.2|9477.2|9483.5|9475.5|9486.2|9478.2|9481.5|9473.5|25
1647347690000|2022-03-15 12:34:50|9483.7|9475.7|9485.5|9477.5|9489.5|9481.5|9482.9|9475.7|44
1647347700000|2022-03-15 12:35:00|9485|9477|9477.8|9469.8|9487.4|9479.4|9475.2|9467.2|90
1647347710000|2022-03-15 12:35:10|9476.8|9468.8|9476.8|9468.8|9477.2|9469.2|9470.9|9462.9|99
1647347720000|2022-03-15 12:35:20|9476.9|9468.9|9474.8|9466.8|9478.2|9470.2|9470.1|9462.1|90
1647347730000|2022-03-15 12:35:30|9475.2|9467.2|9471.7|9463.7|9475.2|9467.2|9468|9460.7|34
1647347740000|2022-03-15 12:35:40|9469.2|9465.2|9483.3|9475.3|9483.3|9475.3|9469.2|9463|68
1647347750000|2022-03-15 12:35:50|9484.2|9476.2|9489.3|9481.3|9490.8|9482.8|9484.2|9476.2|36
1647347760000|2022-03-15 12:36:00|9489.4|9481.4|9491.9|9483.9|9491.9|9484.3|9488.3|9480.8|38
1647347770000|2022-03-15 12:36:10|9492.7|9484.7|9505.8|9497.8|9505.8|9497.8|9492.7|9484.7|85
1647347780000|2022-03-15 12:36:20|9506.3|9498.3|9502.7|9494.7|9506.7|9498.7|9499|9491|78
1647347790000|2022-03-15 12:36:30|9503.1|9495.1|9505.6|9497.6|9507.7|9499.7|9502.4|9494.4|107
1647347800000|2022-03-15 12:36:40|9505.3|9497.3|9505.2|9497.2|9508.3|9500.3|9504|9496|85
1647347810000|2022-03-15 12:36:50|9506.6|9498.6|9507.8|9499.8|9507.8|9500.8|9502.6|9494.6|67
1647347820000|2022-03-15 12:37:00|9507.7|9499.7|9531.3|9523.3|9533.8|9527.3|9505.6|9497.6|262
1647347830000|2022-03-15 12:37:10|9531.5|9523.5|9515.7|9507.7|9533.1|9525.7|9512.7|9505.7|94
1647347840000|2022-03-15 12:37:20|9516.8|9508.8|9525.6|9517.6|9525.6|9517.6|9512.4|9504.4|109
1647347850000|2022-03-15 12:37:30|9523.1|9515.1|9516.3|9508.3|9523.6|9515.6|9516.3|9508.3|35
1647347860000|2022-03-15 12:37:40|9517.3|9509.3|9521.3|9513.3|9524.7|9516.7|9517.3|9509.3|75
1647347870000|2022-03-15 12:37:50|9523.2|9515.2|9524.2|9516.2|9525.1|9519.3|9518.7|9510.7|42
1647347880000|2022-03-15 12:38:00|9523.8|9515.8|9529.8|9521.8|9530.8|9525.3|9523.4|9515.8|36
1647347890000|2022-03-15 12:38:10|9529.7|9521.7|9528.5|9520.5|9529.7|9521.9|9525.9|9518.3|21
1647347900000|2022-03-15 12:38:20|9529|9521|9528.1|9520.1|9532.2|9524.2|9524.2|9516.2|60
1647347910000|2022-03-15 12:38:30|9527.9|9519.9|9528.7|9520.7|9529|9521|9523.4|9515.4|74
1647347920000|2022-03-15 12:38:40|9530.8|9522.8|9537.6|9529.6|9538.1|9530.1|9529.2|9521.2|74
1647347930000|2022-03-15 12:38:50|9537.1|9529.1|9535.9|9527.9|9537.1|9529.1|9526.5|9518.5|91
1647347940000|2022-03-15 12:39:00|9533.9|9529.9|9534.4|9526.4|9542.5|9534.5|9532.4|9524.4|90
1647347950000|2022-03-15 12:39:10|9534.8|9526.8|9534|9526|9534.8|9527.7|9530.3|9522.3|41
1647347960000|2022-03-15 12:39:20|9533.8|9525.8|9533.9|9525.9|9544.9|9537.6|9532.9|9524.9|176
1647347970000|2022-03-15 12:39:30|9534.4|9526.4|9536.3|9528.3|9537.2|9529.2|9529|9521|150
1647347980000|2022-03-15 12:39:40|9536.2|9528.2|9542.2|9534.2|9544.5|9536.5|9533.3|9525.3|81
1647347990000|2022-03-15 12:39:50|9541.5|9533.5|9536|9528|9541.8|9533.8|9534.5|9526.5|35
1647348000000|2022-03-15 12:40:00|9535.9|9527.9|9541|9533|9541.4|9536.4|9533|9525|57
1647348010000|2022-03-15 12:40:10|9541.1|9533.1|9540.8|9532.8|9545.8|9537.8|9537.4|9529.8|57
1647348020000|2022-03-15 12:40:20|9541.1|9533.1|9534|9526|9542.2|9534.2|9531.5|9524.6|40
1647348030000|2022-03-15 12:40:30|9533.5|9525.5|9535.7|9527.7|9538.6|9530.6|9529.8|9522.7|48
1647348040000|2022-03-15 12:40:40|9535.3|9527.3|9529.8|9525.8|9535.8|9527.8|9528|9520.7|79
1647348050000|2022-03-15 12:40:50|9532.1|9524.1|9532.2|9524.2|9532.7|9526.2|9528.2|9520.2|58
1647348060000|2022-03-15 12:41:00|9533.2|9525.2|9528.4|9520.4|9533.2|9525.4|9526.2|9518.2|65
1647348070000|2022-03-15 12:41:10|9528.8|9520.8|9529.8|9521.8|9531.4|9523.4|9527.8|9519.8|38
1647348080000|2022-03-15 12:41:20|9529.7|9521.7|9528|9520|9535.2|9527.2|9526|9518|119
1647348090000|2022-03-15 12:41:30|9528.2|9520.2|9531.2|9523.2|9531.2|9523.2|9525.2|9517.2|106
1647348100000|2022-03-15 12:41:40|9531.3|9523.3|9529.9|9521.9|9536.4|9528.4|9529.2|9521.2|174
1647348110000|2022-03-15 12:41:50|9530.1|9522.1|9530.7|9522.7|9532.4|9524.4|9528.8|9520.8|74
1647348120000|2022-03-15 12:42:00|9530.1|9522.1|9531.2|9523.2|9531.4|9523.4|9525.9|9517.9|45
1647348130000|2022-03-15 12:42:10|9530.4|9522.4|9530.8|9522.8|9530.8|9522.8|9525.7|9517.7|21
1647348140000|2022-03-15 12:42:20|9531.7|9523.7|9527.4|9519.4|9532.4|9524.4|9526.9|9518.9|20
1647348150000|2022-03-15 12:42:30|9527.8|9519.8|9532.4|9524.4|9532.9|9524.9|9527.8|9519.8|43
1647348160000|2022-03-15 12:42:40|9529.9|9525.9|9532.4|9524.4|9532.9|9525.9|9528.5|9521.9|103
1647348170000|2022-03-15 12:42:50|9532.5|9524.5|9532.4|9524.4|9532.9|9524.9|9530.8|9522.8|20
1647348180000|2022-03-15 12:43:00|9532.3|9524.3|9545.4|9537.4|9546.4|9538.4|9531.9|9523.9|117
1647348190000|2022-03-15 12:43:10|9545.9|9537.9|9547.7|9539.7|9547.9|9539.9|9542.4|9534.4|35
1647348200000|2022-03-15 12:43:20|9546.4|9538.4|9542.9|9534.9|9551.9|9545.9|9542.9|9534.9|97
1647348210000|2022-03-15 12:43:30|9543.7|9535.7|9531.9|9523.9|9543.7|9535.7|9529.3|9521.3|123
1647348220000|2022-03-15 12:43:40|9532.4|9524.4|9543.9|9535.9|9543.9|9535.9|9530.4|9522.4|84
1647348230000|2022-03-15 12:43:50|9543.8|9535.8|9538.8|9530.8|9543.8|9537.3|9536.4|9528.4|57
1647348240000|2022-03-15 12:44:00|9538.4|9530.4|9541.4|9533.4|9542.9|9534.9|9538.4|9530.4|25
1647348250000|2022-03-15 12:44:10|9541.9|9533.9|9545.7|9537.7|9547.8|9542|9541.3|9533.9|103
1647348260000|2022-03-15 12:44:20|9545.8|9537.8|9551.2|9543.2|9551.2|9544.5|9544.3|9536.3|24
1647348270000|2022-03-15 12:44:30|9551.3|9543.3|9550.7|9546.7|9553.7|9546.7|9548.9|9542.7|34
1647348280000|2022-03-15 12:44:40|9552.6|9544.6|9552.2|9544.2|9557.1|9549.1|9550.1|9542.1|97
1647348290000|2022-03-15 12:44:50|9552.3|9544.3|9547.4|9539.4|9553.2|9547.1|9547.4|9539.4|48
1647348300000|2022-03-15 12:45:00|9547.5|9539.5|9564.8|9556.8|9567.9|9561.5|9545.5|9539.4|152
1647348310000|2022-03-15 12:45:10|9564.9|9556.9|9554.3|9546.3|9567.7|9559.7|9552.3|9544.3|66
1647348320000|2022-03-15 12:45:20|9554.4|9546.4|9552.9|9544.9|9557.4|9549.4|9552.3|9544.3|46
1647348330000|2022-03-15 12:45:30|9553.3|9545.3|9551.4|9543.4|9556.3|9548.3|9549|9541.8|32
1647348340000|2022-03-15 12:45:40|9551.8|9543.8|9550.3|9542.3|9551.8|9543.8|9548.3|9540.3|23
1647348350000|2022-03-15 12:45:50|9549.7|9541.7|9551.8|9543.8|9554.3|9546.3|9548.5|9540.5|13
1647348360000|2022-03-15 12:46:00|9553.8|9545.8|9553.8|9545.8|9557.8|9549.8|9552.8|9544.8|31
1647348370000|2022-03-15 12:46:10|9554.3|9546.3|9547.3|9539.3|9554.3|9546.3|9547.3|9539.3|32
1647348380000|2022-03-15 12:46:20|9547.4|9539.4|9549.3|9541.3|9549.8|9541.8|9545.3|9537.3|47
1647348390000|2022-03-15 12:46:30|9548.8|9540.8|9549.8|9541.8|9552.8|9544.8|9548.4|9540.4|39
1647348400000|2022-03-15 12:46:40|9549.9|9541.9|9549.7|9541.7|9550.8|9542.8|9548.3|9540.3|7
1647348410000|2022-03-15 12:46:50|9549.5|9541.5|9538.3|9530.3|9557.2|9549.2|9536.8|9528.8|144
1647348420000|2022-03-15 12:47:00|9539.6|9531.6|9540.5|9532.5|9544.6|9536.6|9535.6|9527.6|99
1647348430000|2022-03-15 12:47:10|9541.1|9533.1|9551.2|9543.2|9552.2|9544.2|9538.5|9530.5|63
1647348440000|2022-03-15 12:47:20|9551.1|9543.1|9544.1|9536.1|9551.1|9543.1|9537.8|9529.8|68
1647348450000|2022-03-15 12:47:30|9543.7|9535.7|9540.3|9532.3|9552|9544|9539.7|9532.3|49
1647348460000|2022-03-15 12:47:40|9539.5|9531.5|9539.1|9531.1|9542.2|9534.2|9537.7|9529.7|18
1647348470000|2022-03-15 12:47:50|9538.9|9530.9|9531.7|9523.7|9540.6|9532.6|9531|9523|114
1647348480000|2022-03-15 12:48:00|9532.1|9524.1|9530.6|9522.6|9533.7|9525.7|9529.6|9521.6|109
1647348490000|2022-03-15 12:48:10|9530.7|9522.7|9533|9525|9536.6|9528.6|9529.6|9521.6|88
1647348500000|2022-03-15 12:48:20|9532.5|9524.5|9545|9537|9548|9540|9532|9524|55
1647348510000|2022-03-15 12:48:30|9544.8|9536.8|9548|9540|9550|9542|9543|9536|29
1647348520000|2022-03-15 12:48:40|9548.3|9540.3|9555.1|9547.1|9558|9550|9548.3|9540.3|69
1647348530000|2022-03-15 12:48:50|9555.5|9547.5|9552.5|9544.5|9557.5|9551.5|9548|9541|38
1647348540000|2022-03-15 12:49:00|9552.6|9544.6|9559.1|9551.1|9565|9557|9552.6|9544.6|70
1647348550000|2022-03-15 12:49:10|9558.6|9550.6|9552.1|9544.1|9559|9551|9550.5|9542.5|28
1647348560000|2022-03-15 12:49:20|9552.2|9544.2|9551.3|9543.3|9555.2|9547.2|9551.3|9543.3|28
1647348570000|2022-03-15 12:49:30|9551.2|9543.2|9548.3|9540.3|9551.2|9543.2|9545.9|9538.6|35
1647348580000|2022-03-15 12:49:40|9548.2|9540.2|9553.1|9545.1|9554|9546|9547.2|9539.2|43
1647348590000|2022-03-15 12:49:50|9553.3|9545.3|9557.2|9549.2|9558.2|9550.2|9553.3|9545.3|15
1647348600000|2022-03-15 12:50:00|9556.2|9548.2|9557.6|9549.6|9562.2|9554.2|9556.2|9548.2|39
1647348610000|2022-03-15 12:50:10|9557.2|9549.2|9552.3|9544.3|9557.2|9549.2|9549|9541|115
1647348620000|2022-03-15 12:50:20|9552.5|9544.5|9561.3|9553.3|9561.3|9553.3|9552.5|9544.5|31
1647348630000|2022-03-15 12:50:30|9561.5|9553.5|9562.5|9554.5|9564.5|9556.5|9559|9551.9|52
1647348640000|2022-03-15 12:50:40|9562.9|9554.9|9563.2|9555.2|9563.6|9557.4|9558.5|9551.5|40
1647348650000|2022-03-15 12:50:50|9562.8|9554.8|9557.3|9549.3|9565.2|9557.2|9554.8|9548.6|29
1647348660000|2022-03-15 12:51:00|9557.7|9549.7|9553.7|9545.7|9558.2|9550.2|9549.7|9541.7|69
1647348670000|2022-03-15 12:51:10|9553.6|9545.6|9557.3|9549.3|9557.3|9549.3|9552.8|9544.8|13
1647348680000|2022-03-15 12:51:20|9558.3|9550.3|9557.4|9549.4|9558.3|9550.3|9556.8|9548.8|5
1647348690000|2022-03-15 12:51:30|9557.8|9549.8|9553.8|9545.8|9557.8|9549.8|9552.3|9544.3|23
1647348700000|2022-03-15 12:51:40|9553.3|9545.3|9567.6|9559.6|9568.9|9560.9|9552.8|9544.8|114
1647348710000|2022-03-15 12:51:50|9568|9560|9564|9556|9570.7|9562.7|9561.9|9554|73
1647348720000|2022-03-15 12:52:00|9564.1|9556.1|9562.6|9554.6|9565.6|9557.6|9561.6|9553.6|26
1647348730000|2022-03-15 12:52:10|9563|9555|9559.4|9551.4|9566.6|9558.6|9558.9|9550.9|56
1647348740000|2022-03-15 12:52:20|9559.9|9551.9|9560.4|9552.4|9560.9|9552.9|9556.4|9548.9|27
1647348750000|2022-03-15 12:52:30|9560.2|9552.2|9552.6|9544.6|9560.2|9552.2|9550.8|9542.8|19
1647348760000|2022-03-15 12:52:40|9552.2|9544.2|9546.1|9538.1|9552.2|9544.2|9544.2|9537.5|38
1647348770000|2022-03-15 12:52:50|9541.2|9537.2|9547.9|9539.9|9547.9|9540.9|9541.2|9534.9|40
1647348780000|2022-03-15 12:53:00|9547.4|9539.4|9548.4|9540.4|9552|9544|9546.4|9538.4|55
1647348790000|2022-03-15 12:53:10|9548.6|9540.6|9547.6|9539.6|9548.9|9543.1|9546.9|9538.9|27
1647348800000|2022-03-15 12:53:20|9548.1|9540.1|9547|9539|9549.2|9541.2|9546|9538|31
1647348810000|2022-03-15 12:53:30|9545|9537|9542.7|9534.7|9547.1|9539.1|9541.3|9533.3|56
1647348820000|2022-03-15 12:53:40|9542.3|9534.3|9546.7|9538.7|9547.3|9539.3|9542.2|9534.2|21
1647348830000|2022-03-15 12:53:50|9546.9|9538.9|9545.2|9537.2|9550.6|9542.6|9540.7|9532.7|43
1647348840000|2022-03-15 12:54:00|9545.5|9537.5|9545.4|9537.4|9547.4|9541.9|9543.3|9536.2|43
1647348850000|2022-03-15 12:54:10|9542.9|9538.9|9540|9532|9545.4|9538.9|9537.9|9530.1|28
1647348860000|2022-03-15 12:54:20|9537.9|9533.9|9539|9531|9543.4|9535.4|9534.9|9528.8|32
1647348870000|2022-03-15 12:54:30|9538.9|9530.9|9537.5|9529.5|9541.5|9534.3|9535.3|9527.3|73
1647348880000|2022-03-15 12:54:40|9537.3|9529.3|9534.7|9526.7|9539.1|9532.6|9533.6|9526.1|62
1647348890000|2022-03-15 12:54:50|9535.1|9527.1|9524.1|9516.1|9535.6|9529.6|9522.6|9515.1|275
1647348900000|2022-03-15 12:55:00|9524.6|9516.6|9518.1|9510.1|9527.6|9521.6|9516.1|9508.1|173
1647348910000|2022-03-15 12:55:10|9517.6|9509.6|9511.1|9503.1|9519.6|9515.6|9508.2|9502.1|165
1647348920000|2022-03-15 12:55:20|9511.2|9503.2|9522.1|9514.1|9522.6|9515.6|9507.1|9499.1|111
1647348930000|2022-03-15 12:55:30|9523.1|9515.1|9526.1|9518.1|9526.6|9518.6|9521.4|9515.1|42
1647348940000|2022-03-15 12:55:40|9526.2|9518.2|9529.5|9521.5|9531.7|9525|9526.2|9518.2|173
1647348950000|2022-03-15 12:55:50|9529|9521|9531.1|9523.1|9532.6|9524.6|9528.2|9520.7|50
1647348960000|2022-03-15 12:56:00|9531.6|9523.6|9534.2|9526.2|9536.8|9528.8|9528.6|9521|92
1647348970000|2022-03-15 12:56:10|9531.2|9527.2|9528.6|9520.6|9533|9527.2|9525.3|9520.1|50
1647348980000|2022-03-15 12:56:20|9528.7|9520.7|9532.6|9524.6|9534.6|9527.3|9527.5|9519.5|99
1647348990000|2022-03-15 12:56:30|9533.1|9525.1|9534.5|9526.5|9535.5|9527.5|9533|9525|25
1647349000000|2022-03-15 12:56:40|9534|9526|9531|9523|9534.5|9526.5|9530.5|9522.5|18
1647349010000|2022-03-15 12:56:50|9528.7|9524.7|9530.2|9522.2|9531.8|9525.1|9524.5|9518.3|111
1647349020000|2022-03-15 12:57:00|9531.3|9523.3|9526.3|9518.3|9532.7|9524.7|9523.6|9515.6|35
1647349030000|2022-03-15 12:57:10|9526.4|9518.4|9526|9518|9527.5|9519.5|9525|9517|26
1647349040000|2022-03-15 12:57:20|9526.2|9518.2|9518|9510|9527|9519|9516|9508|37
1647349050000|2022-03-15 12:57:30|9516.5|9508.5|9513|9505|9519|9512.5|9512.5|9504.5|43
1647349060000|2022-03-15 12:57:40|9512.5|9504.5|9517|9509|9517.5|9509.5|9511.5|9503.5|36
1647349070000|2022-03-15 12:57:50|9518.1|9510.1|9515.6|9507.6|9520.5|9512.5|9515.5|9507.5|20
1647349080000|2022-03-15 12:58:00|9515.7|9507.7|9520.7|9512.7|9521.2|9514.2|9514.8|9507.7|36
1647349090000|2022-03-15 12:58:10|9520.1|9512.1|9515.6|9507.6|9520.1|9512.1|9515.1|9507.1|94
1647349100000|2022-03-15 12:58:20|9516.1|9508.1|9513.4|9505.4|9519.6|9511.6|9507.2|9500.8|66
1647349110000|2022-03-15 12:58:30|9513.6|9505.6|9510.6|9502.6|9516.2|9508.2|9509.6|9501.6|38
1647349120000|2022-03-15 12:58:40|9510.7|9502.7|9508.9|9500.9|9514.3|9506.6|9505.9|9497.9|67
1647349130000|2022-03-15 12:58:50|9509.1|9501.1|9505.2|9497.2|9510.4|9502.4|9498.6|9492.6|79
1647349140000|2022-03-15 12:59:00|9505.3|9497.3|9511.4|9503.4|9514.1|9508.2|9499.9|9493.1|105
1647349150000|2022-03-15 12:59:10|9512.2|9504.2|9512.1|9504.1|9515.1|9507.1|9507.2|9500.8|43
1647349160000|2022-03-15 12:59:20|9512.2|9504.2|9514.6|9506.6|9518|9510|9512.2|9504.2|42
1647349170000|2022-03-15 12:59:30|9515|9507|9519|9511|9521.3|9513.3|9515|9507|42
1647349180000|2022-03-15 12:59:40|9518.6|9510.6|9514.5|9506.5|9518.6|9512|9513|9505|27
1647349190000|2022-03-15 12:59:50|9512.5|9504.5|9521|9513|9521|9513|9508.4|9501.5|70
1647349200000|2022-03-15 13:00:00|9523|9515|9489|9481|9523|9515|9482.3|9474.3|715
1647349210000|2022-03-15 13:00:10|9489.1|9481.1|9494.3|9486.3|9495|9487.9|9488|9480|199
1647349220000|2022-03-15 13:00:20|9494.5|9486.5|9487|9479|9497.3|9489.5|9480.9|9472.9|154
1647349230000|2022-03-15 13:00:30|9487.1|9479.1|9491.5|9483.5|9495|9487.7|9482.9|9475.8|219
1647349240000|2022-03-15 13:00:40|9491|9483|9476.8|9468.8|9492.3|9484.9|9472.2|9464.2|257
1647349250000|2022-03-15 13:00:50|9475.8|9467.8|9463.3|9455.3|9475.8|9467.9|9461.7|9454.2|278
1647349260000|2022-03-15 13:01:00|9463.2|9455.2|9464|9456|9469.5|9461.9|9461.9|9453.9|207
1647349270000|2022-03-15 13:01:10|9463.2|9455.2|9456.2|9448.2|9469.2|9461.2|9452.7|9444.7|202
1647349280000|2022-03-15 13:01:20|9455.2|9447.2|9461.5|9453.5|9466.2|9458.2|9455.2|9447.2|179
1647349290000|2022-03-15 13:01:30|9461.4|9453.4|9453.5|9445.5|9465.3|9457.3|9445.5|9437.5|205
1647349300000|2022-03-15 13:01:40|9453.2|9445.2|9445.6|9437.6|9453.2|9445.2|9443.1|9435.1|199
1647349310000|2022-03-15 13:01:50|9445.2|9437.2|9443.2|9435.2|9449.8|9444.2|9440.2|9432.2|170
1647349320000|2022-03-15 13:02:00|9442.7|9434.7|9456.2|9448.2|9461.2|9453.2|9438.3|9432.2|180
1647349330000|2022-03-15 13:02:10|9455.8|9447.8|9473.5|9465.5|9477.8|9469.8|9453.7|9445.7|231
1647349340000|2022-03-15 13:02:20|9474.5|9466.5|9477|9469|9479.5|9471.5|9468.9|9463.2|152
1647349350000|2022-03-15 13:02:30|9477.5|9469.5|9482.7|9474.7|9483.4|9476.3|9470.7|9463.1|140
1647349360000|2022-03-15 13:02:40|9480.3|9472.3|9485.4|9477.4|9486.1|9478.1|9472.3|9465.3|102
1647349370000|2022-03-15 13:02:50|9485.5|9477.5|9492.5|9484.5|9496.1|9489.9|9484.2|9476.2|157
1647349380000|2022-03-15 13:03:00|9492.2|9484.2|9490|9482|9494.4|9486.4|9484.3|9476.3|87
1647349390000|2022-03-15 13:03:10|9490.9|9482.9|9513.8|9505.8|9513.8|9507.3|9490.9|9482.9|181
1647349400000|2022-03-15 13:03:20|9513.4|9505.4|9521.1|9513.1|9522.2|9514.2|9511.2|9503.2|166
1647349410000|2022-03-15 13:03:30|9521.6|9513.6|9511.4|9503.4|9521.6|9513.6|9509.1|9501.1|136
1647349420000|2022-03-15 13:03:40|9510.4|9502.4|9512.1|9504.1|9516.1|9508.1|9509.1|9501.1|53
1647349430000|2022-03-15 13:03:50|9512|9504|9515|9507|9515|9507|9504.5|9496.5|129
1647349440000|2022-03-15 13:04:00|9513.4|9505.4|9531.1|9523.1|9532.3|9524.3|9513.4|9505.4|141
1647349450000|2022-03-15 13:04:10|9531.7|9523.7|9531.3|9523.3|9532.6|9526.7|9524.4|9516.4|93
1647349460000|2022-03-15 13:04:20|9531.2|9523.2|9525.3|9517.3|9534.2|9526.2|9522.9|9514.9|114
1647349470000|2022-03-15 13:04:30|9524.8|9516.8|9532.8|9524.8|9533.8|9525.8|9523.1|9516.8|68
1647349480000|2022-03-15 13:04:40|9532.4|9524.4|9528.3|9520.3|9536.2|9528.2|9525.3|9517.3|72
1647349490000|2022-03-15 13:04:50|9527.9|9519.9|9529.7|9521.7|9532.8|9525.1|9527.9|9519.9|87
1647349500000|2022-03-15 13:05:00|9529.3|9521.3|9534.9|9526.9|9542.7|9534.7|9529.3|9521.3|154
1647349510000|2022-03-15 13:05:10|9535.1|9527.1|9542.7|9534.7|9543.5|9535.5|9535.1|9527.1|54
1647349520000|2022-03-15 13:05:20|9542.2|9534.2|9543.2|9535.2|9543.2|9535.7|9536.5|9528.5|126
1647349530000|2022-03-15 13:05:30|9544.2|9536.2|9547.2|9539.2|9549.3|9541.3|9538|9530|167
1647349540000|2022-03-15 13:05:40|9546.1|9542.1|9551.6|9543.6|9555.6|9547.6|9543.6|9535.6|136
1647349550000|2022-03-15 13:05:50|9551.2|9543.2|9552.1|9544.1|9560.8|9552.8|9551.1|9543.1|110
1647349560000|2022-03-15 13:06:00|9551.2|9543.2|9552.3|9544.3|9556.8|9548.8|9549.3|9541.3|77
1647349570000|2022-03-15 13:06:10|9552.4|9544.4|9579|9571|9584.3|9577.3|9552.4|9544.4|399
1647349580000|2022-03-15 13:06:20|9579.1|9571.1|9573.3|9565.3|9581.7|9573.7|9571.4|9564.9|209
1647349590000|2022-03-15 13:06:30|9573.2|9565.2|9571.7|9563.7|9574.2|9566.3|9569.8|9561.8|87
1647349600000|2022-03-15 13:06:40|9571.8|9563.8|9566.2|9558.2|9574.2|9566.2|9558.7|9552.1|149
1647349610000|2022-03-15 13:06:50|9566.6|9558.6|9562.5|9558.5|9566.6|9558.6|9561.3|9554.6|95
1647349620000|2022-03-15 13:07:00|9564.6|9556.6|9552.8|9544.8|9564.6|9558.9|9550.7|9542.7|131
1647349630000|2022-03-15 13:07:10|9552.6|9544.6|9553.2|9545.2|9557.8|9549.8|9550.6|9542.6|77
1647349640000|2022-03-15 13:07:20|9553.3|9545.3|9545.9|9537.9|9554.9|9546.9|9545.2|9537.2|101
1647349650000|2022-03-15 13:07:30|9546.3|9538.3|9550.4|9542.4|9553.8|9545.8|9546.3|9538.3|41
1647349660000|2022-03-15 13:07:40|9550|9542|9552.5|9544.5|9554.3|9546.3|9546|9538|63
1647349670000|2022-03-15 13:07:50|9552.1|9544.1|9555.6|9547.6|9556|9548|9546.4|9539.3|49
1647349680000|2022-03-15 13:08:00|9553.2|9545.2|9546|9538|9554.1|9546.1|9543|9535|75
1647349690000|2022-03-15 13:08:10|9545.4|9537.4|9546.9|9538.9|9549.6|9541.6|9543.5|9536.4|72
1647349700000|2022-03-15 13:08:20|9546|9538|9558.7|9554.7|9561|9554.7|9540.3|9532.3|166
1647349710000|2022-03-15 13:08:30|9561|9553|9563.8|9555.8|9564.5|9556.5|9557.2|9549.2|83
1647349720000|2022-03-15 13:08:40|9561.3|9557.3|9568.9|9560.9|9570.1|9562.1|9560|9552|101
1647349730000|2022-03-15 13:08:50|9567.9|9559.9|9573.1|9565.1|9574.7|9566.7|9567.9|9559.9|97
1647349740000|2022-03-15 13:09:00|9573.2|9565.2|9571.2|9563.2|9583.7|9575.7|9570.8|9562.8|133
1647349750000|2022-03-15 13:09:10|9570.8|9562.8|9568|9560|9579.8|9571.8|9568|9560|105
1647349760000|2022-03-15 13:09:20|9565.4|9561.4|9568.6|9560.6|9571.6|9563.6|9565.4|9559|69
1647349770000|2022-03-15 13:09:30|9567.5|9559.5|9554|9546|9567.5|9560.1|9550.5|9544.6|97
1647349780000|2022-03-15 13:09:40|9554.6|9546.6|9558.8|9550.8|9562.8|9554.8|9554.6|9546.6|74
1647349790000|2022-03-15 13:09:50|9559.8|9551.8|9554.2|9546.2|9563.1|9555.1|9550|9542|90
1647349800000|2022-03-15 13:10:00|9553.4|9545.4|9558.8|9550.8|9560.2|9552.2|9549.3|9543.5|82
1647349810000|2022-03-15 13:10:10|9557.1|9553.1|9556.3|9548.3|9562.2|9554.7|9553.3|9545.3|40
1647349820000|2022-03-15 13:10:20|9556.1|9548.1|9559.2|9551.2|9561.5|9553.5|9552.9|9544.9|105
1647349830000|2022-03-15 13:10:30|9558.3|9550.3|9555.3|9547.3|9560.4|9552.4|9549.7|9541.7|173
1647349840000|2022-03-15 13:10:40|9555.2|9547.2|9548.3|9540.3|9555.9|9547.9|9547.3|9539.3|179
1647349850000|2022-03-15 13:10:50|9548.8|9540.8|9541.7|9533.7|9549.3|9541.3|9540.7|9532.7|79
1647349860000|2022-03-15 13:11:00|9540.5|9532.5|9537.3|9529.3|9543.3|9535.3|9536.4|9528.4|67
1647349870000|2022-03-15 13:11:10|9537.6|9529.6|9540.3|9532.3|9546.7|9540.2|9529.7|9522.4|100
1647349880000|2022-03-15 13:11:20|9540.5|9532.5|9544.3|9536.3|9546.9|9538.9|9538.8|9532.3|55
1647349890000|2022-03-15 13:11:30|9544.4|9536.4|9538.9|9530.9|9544.4|9536.4|9537.5|9529.5|41
1647349900000|2022-03-15 13:11:40|9539|9531|9533.6|9525.6|9544.9|9538.9|9533.6|9525.6|62
1647349910000|2022-03-15 13:11:50|9533.7|9525.7|9536.4|9528.4|9542|9534|9528.5|9520.9|163
1647349920000|2022-03-15 13:12:00|9536|9528|9520.8|9512.8|9539.1|9531.1|9518.3|9510.3|156
1647349930000|2022-03-15 13:12:10|9521.1|9513.1|9529.3|9521.3|9535.3|9527.3|9521.1|9513.1|140
1647349940000|2022-03-15 13:12:20|9529.4|9521.4|9524.7|9516.7|9535.4|9529.2|9523|9515.1|100
1647349950000|2022-03-15 13:12:30|9524.8|9516.8|9532.8|9524.8|9535.3|9527.5|9524.8|9516.8|90
1647349960000|2022-03-15 13:12:40|9532.9|9524.9|9535.4|9527.4|9540.4|9532.4|9531.9|9524.9|50
1647349970000|2022-03-15 13:12:50|9535.9|9527.9|9528.4|9520.4|9540.4|9532.4|9525.4|9517.4|83
1647349980000|2022-03-15 13:13:00|9528.5|9520.5|9526.4|9518.4|9534.8|9527.5|9526.4|9518.4|66
1647349990000|2022-03-15 13:13:10|9526|9518|9517.2|9509.2|9529.4|9521.4|9517.2|9509.2|109
1647350000000|2022-03-15 13:13:20|9515.4|9511.4|9517.6|9509.6|9520.4|9512.4|9513.7|9505.7|173
1647350010000|2022-03-15 13:13:30|9517.5|9509.5|9506.5|9498.5|9522.1|9514.1|9503.9|9496.5|112
1647350020000|2022-03-15 13:13:40|9506.4|9498.4|9512|9504|9513.4|9505.4|9503|9495|147
1647350030000|2022-03-15 13:13:50|9511.6|9503.6|9509.8|9501.8|9512.6|9506.4|9506.1|9498.6|59
1647350040000|2022-03-15 13:14:00|9510.3|9502.3|9495.7|9487.7|9510.3|9502.3|9494|9486|134
1647350050000|2022-03-15 13:14:10|9493.9|9489.9|9482.2|9474.2|9495.7|9489.9|9477.5|9469.5|235
1647350060000|2022-03-15 13:14:20|9481.7|9473.7|9480.6|9472.6|9483.7|9477.1|9468.7|9460.7|193
1647350070000|2022-03-15 13:14:30|9480.5|9472.5|9474.6|9466.6|9481.4|9474.2|9473.1|9465.3|116
1647350080000|2022-03-15 13:14:40|9473.8|9465.8|9478|9470|9484.9|9476.9|9468.8|9460.8|159
1647350090000|2022-03-15 13:14:50|9477.5|9469.5|9480|9472|9481|9473|9474|9466|75
1647350100000|2022-03-15 13:15:00|9479.6|9471.6|9476|9468|9480.5|9472.5|9469.8|9463.5|127
1647350110000|2022-03-15 13:15:10|9475.9|9467.9|9484|9476|9487.5|9479.5|9475.4|9467.4|128
1647350120000|2022-03-15 13:15:20|9484.1|9476.1|9473.4|9465.4|9484.1|9476.1|9469.3|9461.3|104
1647350130000|2022-03-15 13:15:30|9472.9|9464.9|9467.1|9459.1|9472.9|9465.8|9459.6|9452.6|128
1647350140000|2022-03-15 13:15:40|9466.6|9458.6|9465.9|9457.9|9466.6|9458.6|9459.8|9451.8|96
1647350150000|2022-03-15 13:15:50|9466.1|9458.1|9460.9|9452.9|9467.5|9459.5|9460|9452|74
1647350160000|2022-03-15 13:16:00|9460.4|9452.4|9477.9|9469.9|9480|9472|9460.4|9452.4|117
1647350170000|2022-03-15 13:16:10|9477.5|9469.5|9464.4|9456.4|9477.5|9471.1|9458.3|9451.8|97
1647350180000|2022-03-15 13:16:20|9462.3|9454.3|9456.7|9448.7|9462.3|9454.3|9452.8|9444.8|118
1647350190000|2022-03-15 13:16:30|9456.6|9448.6|9470.8|9462.8|9473.5|9466.6|9454.2|9446.2|170
1647350200000|2022-03-15 13:16:40|9471|9463|9481.5|9473.5|9483|9476.7|9471|9463|93
1647350210000|2022-03-15 13:16:50|9480.5|9472.5|9471.6|9463.6|9481|9473|9469.1|9461.1|96
1647350220000|2022-03-15 13:17:00|9471.7|9463.7|9481.4|9473.4|9482.4|9476.3|9471.6|9463.6|69
1647350230000|2022-03-15 13:17:10|9481.8|9473.8|9490.5|9482.5|9490.5|9483|9479.4|9471.4|70
1647350240000|2022-03-15 13:17:20|9491|9483|9495.5|9487.5|9496|9488|9484|9476|87
1647350250000|2022-03-15 13:17:30|9499|9491|9501.5|9493.5|9507.1|9499.1|9496.4|9490.1|114
1647350260000|2022-03-15 13:17:40|9501.3|9493.3|9505.5|9497.5|9508.4|9500.4|9498|9490.5|91
1647350270000|2022-03-15 13:17:50|9506|9498|9503|9495|9508.8|9500.8|9501.2|9493.2|45
1647350280000|2022-03-15 13:18:00|9503.6|9495.6|9512|9504|9512|9504|9503|9495|92
1647350290000|2022-03-15 13:18:10|9512.4|9504.4|9527.5|9519.5|9531.1|9523.1|9512.4|9504.4|185
1647350300000|2022-03-15 13:18:20|9526.7|9518.7|9531|9523|9534.2|9526.2|9521.1|9513.1|120
1647350310000|2022-03-15 13:18:30|9528.4|9520.4|9530.1|9522.1|9534.2|9527.6|9523.1|9515.1|89
1647350320000|2022-03-15 13:18:40|9529.7|9521.7|9522.5|9514.5|9537.1|9530.6|9519.5|9511.5|129
1647350330000|2022-03-15 13:18:50|9522|9514|9525|9517|9527|9519|9518.3|9510.3|78
1647350340000|2022-03-15 13:19:00|9525.5|9517.5|9538.1|9530.1|9538.6|9531|9522.5|9514.5|117
1647350350000|2022-03-15 13:19:10|9537.9|9529.9|9534|9526|9541.2|9533.2|9534|9526|66
1647350360000|2022-03-15 13:19:20|9533.7|9525.7|9523.8|9515.8|9533.7|9525.7|9520.3|9512.3|72
1647350370000|2022-03-15 13:19:30|9523.6|9515.6|9517.3|9509.3|9523.6|9515.6|9514.8|9506.8|53
1647350380000|2022-03-15 13:19:40|9517.5|9509.5|9527.6|9519.6|9531.6|9523.6|9516.9|9508.9|80
1647350390000|2022-03-15 13:19:50|9527.8|9519.8|9523.4|9515.4|9534.1|9527.5|9523|9515|72
1647350400000|2022-03-15 13:20:00|9523.5|9515.5|9516.5|9508.5|9527.5|9519.9|9516.5|9508.5|58
1647350410000|2022-03-15 13:20:10|9517|9509|9518.9|9510.9|9525.4|9517.4|9515.9|9507.9|45
1647350420000|2022-03-15 13:20:20|9519.3|9511.3|9516.8|9508.8|9520.9|9512.9|9515.9|9507.9|41
1647350430000|2022-03-15 13:20:30|9516.4|9508.4|9518.8|9510.8|9521.4|9513.4|9514.5|9507|70
1647350440000|2022-03-15 13:20:40|9516.8|9508.8|9514.4|9506.4|9523.1|9515.1|9512.5|9505.7|81
1647350450000|2022-03-15 13:20:50|9514.5|9506.5|9519.5|9511.5|9520.5|9512.5|9514.5|9506.5|37
1647350460000|2022-03-15 13:21:00|9519|9511|9515.8|9507.8|9523|9515|9514.7|9506.7|93
1647350470000|2022-03-15 13:21:10|9515|9507|9515.6|9507.6|9516|9510.5|9513.9|9505.9|16
1647350480000|2022-03-15 13:21:20|9516|9508|9516.8|9508.8|9517.1|9509.1|9513.9|9505.9|25
1647350490000|2022-03-15 13:21:30|9516|9508|9513.2|9505.2|9520.1|9512.1|9512|9504|68
1647350500000|2022-03-15 13:21:40|9513.3|9505.3|9510.3|9502.3|9516.7|9508.7|9507.9|9499.9|69
1647350510000|2022-03-15 13:21:50|9510.2|9502.2|9495.8|9487.8|9510.4|9502.4|9494.8|9486.8|134
1647350520000|2022-03-15 13:22:00|9496.3|9488.3|9494.9|9486.9|9498.5|9490.5|9493.8|9485.8|38
1647350530000|2022-03-15 13:22:10|9494.8|9486.8|9491.2|9483.2|9497.2|9491|9491.2|9483.2|64
1647350540000|2022-03-15 13:22:20|9488.6|9484.6|9489.1|9481.1|9490.2|9484.6|9480.6|9472.6|99
1647350550000|2022-03-15 13:22:30|9490.6|9482.6|9490.8|9482.8|9498.1|9493.6|9489.2|9482.1|64
1647350560000|2022-03-15 13:22:40|9490.4|9482.4|9490.3|9482.3|9494.9|9488.8|9487|9479.3|109
1647350570000|2022-03-15 13:22:50|9490.5|9482.5|9489.4|9481.4|9495.9|9488.9|9486.4|9478.4|94
1647350580000|2022-03-15 13:23:00|9489.3|9481.3|9486.5|9478.5|9489.3|9481.3|9478.4|9470.4|69
1647350590000|2022-03-15 13:23:10|9488|9480|9491.5|9483.5|9493.4|9485.4|9487|9479|87
1647350600000|2022-03-15 13:23:20|9491.7|9483.7|9490.9|9482.9|9495.9|9487.9|9490.4|9482.4|23
1647350610000|2022-03-15 13:23:30|9489.2|9485.2|9489.7|9481.7|9492.3|9485.2|9484.7|9476.7|78
1647350620000|2022-03-15 13:23:40|9489.5|9481.5|9485.5|9477.5|9496.7|9488.7|9485.5|9477.5|61
1647350630000|2022-03-15 13:23:50|9485.6|9477.6|9478.9|9470.9|9485.6|9477.6|9476.1|9468.1|143
1647350640000|2022-03-15 13:24:00|9478.2|9470.2|9482.7|9474.7|9483.2|9475.2|9475.7|9467.7|76
1647350650000|2022-03-15 13:24:10|9476.7|9468.7|9467.1|9459.1|9476.7|9468.7|9464.5|9456.5|126
1647350660000|2022-03-15 13:24:20|9467.4|9459.4|9480.3|9472.3|9483.2|9475.2|9466.1|9459.4|133
1647350670000|2022-03-15 13:24:30|9480.4|9472.4|9490.3|9482.3|9494.4|9486.4|9480.4|9472.4|106
1647350680000|2022-03-15 13:24:40|9491.5|9483.5|9502|9494|9502|9494|9485.4|9477.4|66
1647350690000|2022-03-15 13:24:50|9503|9495|9503|9495|9504.2|9498.2|9497|9489.5|55
1647350700000|2022-03-15 13:25:00|9503.1|9495.1|9516.9|9508.9|9516.9|9509.2|9503.1|9495.1|167
1647350710000|2022-03-15 13:25:10|9515.3|9507.3|9537.9|9529.9|9537.9|9529.9|9515.3|9507.3|153
1647350720000|2022-03-15 13:25:20|9537|9533|9536.1|9528.1|9540.1|9533|9533.6|9525.6|133
1647350730000|2022-03-15 13:25:30|9535.6|9527.6|9534.5|9526.5|9538.1|9530.1|9529.6|9521.6|78
1647350740000|2022-03-15 13:25:40|9534.4|9526.4|9529.4|9521.4|9534.4|9526.4|9521.1|9513.1|80
1647350750000|2022-03-15 13:25:50|9529.5|9521.5|9526.6|9518.6|9535.6|9529.6|9526.6|9518.6|48
1647350760000|2022-03-15 13:26:00|9526.5|9518.5|9526.3|9518.3|9526.6|9518.6|9513.4|9505.4|81
1647350770000|2022-03-15 13:26:10|9525.5|9517.5|9521|9513|9525.5|9517.5|9516.1|9509|25
1647350780000|2022-03-15 13:26:20|9521.6|9513.6|9521.4|9513.4|9528.1|9520.1|9521.4|9513.4|28
1647350790000|2022-03-15 13:26:30|9521.6|9513.6|9530.5|9522.5|9532.1|9524.1|9521.6|9513.6|58
1647350800000|2022-03-15 13:26:40|9530|9522|9528.6|9520.6|9530|9522|9522|9514|16
1647350810000|2022-03-15 13:26:50|9528.9|9520.9|9525.5|9517.5|9531.1|9523.1|9522.4|9514.4|47
1647350820000|2022-03-15 13:27:00|9525.6|9517.6|9527.7|9519.7|9527.7|9521.1|9522.1|9514.1|37
1647350830000|2022-03-15 13:27:10|9528.1|9520.1|9537.1|9529.1|9537.6|9529.6|9527.6|9519.6|48
1647350840000|2022-03-15 13:27:20|9537.9|9529.9|9541.1|9533.1|9545.2|9537.2|9535.5|9527.5|262
1647350850000|2022-03-15 13:27:30|9540.6|9532.6|9537.6|9529.6|9542.7|9534.7|9537.6|9529.6|35
1647350860000|2022-03-15 13:27:40|9537.1|9529.1|9526.2|9518.2|9537.1|9529.1|9518.1|9510.1|90
1647350870000|2022-03-15 13:27:50|9526.1|9518.1|9518.6|9510.6|9526.1|9518.1|9514.5|9506.5|93
1647350880000|2022-03-15 13:28:00|9519.6|9511.6|9514.8|9506.8|9522.2|9516|9509.9|9502.2|70
1647350890000|2022-03-15 13:28:10|9514.2|9506.2|9512.2|9504.2|9515.2|9507.2|9506.7|9498.7|140
1647350900000|2022-03-15 13:28:20|9512.1|9504.1|9512.5|9504.5|9517.5|9510.1|9507.2|9499.2|83
1647350910000|2022-03-15 13:28:30|9512.1|9504.1|9506.7|9498.7|9512.1|9504.1|9505.5|9497.5|56
1647350920000|2022-03-15 13:28:40|9504.2|9496.2|9500.7|9492.7|9509.7|9501.7|9498.8|9491.3|160
1647350930000|2022-03-15 13:28:50|9501.2|9493.2|9508.4|9500.4|9515.9|9507.9|9500.2|9492.2|101
1647350940000|2022-03-15 13:29:00|9508.8|9500.8|9509.7|9501.7|9511.7|9503.7|9507.8|9499.8|44
1647350950000|2022-03-15 13:29:10|9509.3|9501.3|9500.3|9492.3|9509.3|9501.3|9498.9|9490.9|90
1647350960000|2022-03-15 13:29:20|9500.2|9492.2|9497.9|9489.9|9505.9|9497.9|9496.9|9488.9|49
1647350970000|2022-03-15 13:29:30|9496.8|9488.8|9496.3|9488.3|9498.3|9490.8|9492.4|9484.9|65
1647350980000|2022-03-15 13:29:40|9495.8|9487.8|9499.4|9491.4|9502.3|9494.3|9495.8|9487.8|56
1647350990000|2022-03-15 13:29:50|9499.7|9491.7|9497.8|9493.8|9500.9|9493.8|9494.4|9488.3|73
1647351000000|2022-03-15 13:30:00|9501.3|9493.3|9482.4|9474.4|9501.3|9493.3|9480.8|9473.8|207
1647351010000|2022-03-15 13:30:10|9482.8|9474.8|9477.9|9469.9|9482.8|9474.8|9467.8|9461.9|156
1647351020000|2022-03-15 13:30:20|9478.9|9470.9|9458.8|9450.8|9478.9|9470.9|9451.8|9443.8|299
1647351030000|2022-03-15 13:30:30|9458.3|9450.3|9451.5|9443.5|9467.4|9460|9451.5|9443.5|212
1647351040000|2022-03-15 13:30:40|9451.1|9443.1|9452.1|9444.1|9462.3|9454.3|9448|9441.6|146
1647351050000|2022-03-15 13:30:50|9449.6|9445.6|9466.6|9458.6|9468|9460|9449.6|9443.6|97
1647351060000|2022-03-15 13:31:00|9465.8|9457.8|9466.6|9458.6|9468|9460|9456.4|9450.5|90
1647351070000|2022-03-15 13:31:10|9466.2|9458.2|9460.6|9452.6|9468.4|9460.4|9459.6|9451.6|89
1647351080000|2022-03-15 13:31:20|9458.4|9454.4|9465.5|9457.5|9466|9458|9455.5|9447.5|68
1647351090000|2022-03-15 13:31:30|9465.1|9457.1|9445.3|9437.3|9467.5|9459.7|9437.3|9429.3|251
1647351100000|2022-03-15 13:31:40|9445.2|9437.2|9449.3|9441.3|9450.9|9443.8|9441.8|9433.8|88
1647351110000|2022-03-15 13:31:50|9450.8|9442.8|9454.3|9446.3|9455.3|9447.3|9444.4|9438.9|103
1647351120000|2022-03-15 13:32:00|9453.9|9445.9|9461.3|9453.3|9462.9|9454.9|9453.9|9445.9|143
1647351130000|2022-03-15 13:32:10|9460.5|9452.5|9450.3|9442.3|9464.1|9456.1|9448.3|9440.3|50
1647351140000|2022-03-15 13:32:20|9450.4|9442.4|9458.2|9450.2|9458.8|9450.8|9448.5|9440.5|64
1647351150000|2022-03-15 13:32:30|9457.3|9449.3|9450.4|9442.4|9457.7|9449.7|9446.2|9438.2|85
1647351160000|2022-03-15 13:32:40|9450.2|9442.2|9445.3|9437.3|9453.4|9445.5|9440.4|9432.4|155
1647351170000|2022-03-15 13:32:50|9445.7|9437.7|9439.4|9431.4|9447.3|9440.1|9439.3|9431.3|141
1647351180000|2022-03-15 13:33:00|9439.8|9431.8|9439.1|9431.1|9447|9439|9438.1|9430.9|150
1647351190000|2022-03-15 13:33:10|9440.4|9432.4|9440.2|9432.2|9443.6|9437.5|9437.7|9430.6|111
1647351200000|2022-03-15 13:33:20|9440.7|9432.7|9444.2|9436.2|9447.6|9439.6|9437.7|9429.7|134
1647351210000|2022-03-15 13:33:30|9445.2|9437.2|9444.7|9436.7|9446.7|9438.7|9438.1|9430.5|70
1647351220000|2022-03-15 13:33:40|9445.1|9437.1|9450.3|9442.3|9457.2|9449.2|9442.8|9436.2|176
1647351230000|2022-03-15 13:33:50|9450.2|9442.2|9459.2|9451.2|9459.9|9452.7|9444.4|9438.4|102
1647351240000|2022-03-15 13:34:00|9459.3|9451.3|9461.3|9453.3|9461.8|9453.8|9451.3|9443.3|103
1647351250000|2022-03-15 13:34:10|9461.2|9453.2|9464.5|9456.5|9466.2|9458.2|9453.4|9445.4|99
1647351260000|2022-03-15 13:34:20|9464.6|9456.6|9463.3|9455.3|9466.2|9458.2|9455.3|9447.3|81
1647351270000|2022-03-15 13:34:30|9463.2|9455.2|9473.6|9465.6|9475.7|9468.4|9458.3|9450.3|85
1647351280000|2022-03-15 13:34:40|9473.8|9465.8|9468.1|9460.1|9474.3|9466.3|9460.2|9454.1|73
1647351290000|2022-03-15 13:34:50|9467.2|9459.2|9460.7|9452.7|9470.2|9462.2|9460.7|9452.7|53
1647351300000|2022-03-15 13:35:00|9460.1|9452.1|9462.3|9454.3|9462.3|9454.3|9451.4|9443.4|133
1647351310000|2022-03-15 13:35:10|9460.3|9452.3|9478.2|9470.2|9483.1|9475.1|9457.6|9451.3|171
1647351320000|2022-03-15 13:35:20|9478.1|9470.1|9471.1|9463.1|9480.4|9473.2|9470.7|9462.7|55
1647351330000|2022-03-15 13:35:30|9470.7|9462.7|9474.9|9466.9|9474.9|9468.4|9466.9|9458.9|83
1647351340000|2022-03-15 13:35:40|9473.4|9465.4|9458|9450|9473.4|9465.4|9457.5|9449.5|139
1647351350000|2022-03-15 13:35:50|9458.4|9450.4|9465.5|9457.5|9472.2|9464.2|9455.8|9449.8|49
1647351360000|2022-03-15 13:36:00|9465.9|9457.9|9460.9|9452.9|9467.6|9459.6|9458.6|9450.6|52
1647351370000|2022-03-15 13:36:10|9461.6|9453.6|9463.5|9455.5|9464.5|9457|9455.4|9448.9|36
1647351380000|2022-03-15 13:36:20|9463.8|9455.8|9453.3|9445.3|9464.6|9456.6|9450.6|9442.6|75
1647351390000|2022-03-15 13:36:30|9453.7|9445.7|9462.9|9454.9|9466.7|9458.7|9452.3|9444.3|84
1647351400000|2022-03-15 13:36:40|9462.5|9454.5|9477.3|9469.3|9477.3|9469.3|9459|9451|70
1647351410000|2022-03-15 13:36:50|9476.8|9468.8|9480.9|9472.9|9481.5|9474.4|9472.7|9464.7|86
1647351420000|2022-03-15 13:37:00|9476.1|9468.1|9488.7|9480.7|9490.2|9484.2|9476.1|9468.1|135
1647351430000|2022-03-15 13:37:10|9489.5|9481.5|9493.7|9485.7|9494.7|9486.7|9486|9478|140
1647351440000|2022-03-15 13:37:20|9494.8|9486.8|9503|9495|9503.8|9495.8|9486.9|9480.7|132
1647351450000|2022-03-15 13:37:30|9503.4|9495.4|9509.9|9501.9|9512|9504|9501.7|9494.7|227
1647351460000|2022-03-15 13:37:40|9510|9502|9515.2|9507.2|9516.1|9508.1|9508.1|9500.8|99
1647351470000|2022-03-15 13:37:50|9515.4|9507.4|9520.6|9512.6|9520.8|9515.1|9510.2|9502.2|83
1647351480000|2022-03-15 13:38:00|9521|9513|9519.9|9511.9|9521.8|9513.8|9512.9|9504.9|73
1647351490000|2022-03-15 13:38:10|9519.5|9511.5|9504.9|9496.9|9522|9514|9504.8|9496.8|102
1647351500000|2022-03-15 13:38:20|9504.5|9496.5|9511.3|9503.3|9512.2|9504.2|9500.1|9493.6|139
1647351510000|2022-03-15 13:38:30|9510.8|9502.8|9515.4|9507.4|9521.3|9513.3|9508.1|9501.2|82
1647351520000|2022-03-15 13:38:40|9515.3|9507.3|9515.9|9507.9|9519.9|9512.5|9511.8|9505.5|98
1647351530000|2022-03-15 13:38:50|9516|9508|9526.4|9518.4|9527.9|9521.5|9516|9508|107
1647351540000|2022-03-15 13:39:00|9526.5|9518.5|9521.4|9513.4|9529.8|9522.3|9518.4|9510.4|105
1647351550000|2022-03-15 13:39:10|9523.8|9515.8|9528.6|9520.6|9530.6|9523.5|9523.8|9515.8|93
1647351560000|2022-03-15 13:39:20|9528.8|9520.8|9523|9515|9532|9524|9519.1|9512|88
1647351570000|2022-03-15 13:39:30|9522.9|9514.9|9527.1|9519.1|9528.1|9520.1|9521.4|9513.4|68
1647351580000|2022-03-15 13:39:40|9528|9520|9534.3|9526.3|9536.4|9528.6|9522.1|9515.5|56
1647351590000|2022-03-15 13:39:50|9533.8|9525.8|9530.6|9522.6|9538.4|9530.9|9529.6|9521.6|115
1647351600000|2022-03-15 13:40:00|9529.8|9521.8|9533|9525|9533|9525|9517.9|9510.5|100
1647351610000|2022-03-15 13:40:10|9533.8|9525.8|9539.7|9531.7|9542.6|9534.6|9533.8|9525.8|131
1647351620000|2022-03-15 13:40:20|9537.1|9529.1|9546.1|9538.1|9546.5|9538.9|9533.1|9526.5|197
1647351630000|2022-03-15 13:40:30|9545.3|9537.3|9541.6|9533.6|9545.3|9537.3|9536.1|9528.1|54
1647351640000|2022-03-15 13:40:40|9542|9534|9542.6|9534.6|9545|9537.2|9540|9532|32
1647351650000|2022-03-15 13:40:50|9543|9535|9546.6|9538.6|9548|9540|9540|9532|180
1647351660000|2022-03-15 13:41:00|9546.5|9538.5|9545.6|9537.6|9547.1|9539.3|9542|9534.1|204
1647351670000|2022-03-15 13:41:10|9545.5|9537.5|9539.5|9531.5|9549.9|9544|9536.2|9529.9|98
1647351680000|2022-03-15 13:41:20|9537.4|9533.4|9538.5|9530.5|9542.9|9534.9|9537.4|9530.5|38
1647351690000|2022-03-15 13:41:30|9538.4|9530.4|9531.4|9523.4|9538.4|9530.4|9528.9|9523.4|75
1647351700000|2022-03-15 13:41:40|9531.8|9523.8|9528.8|9520.8|9533.8|9526.1|9524.8|9516.8|102
1647351710000|2022-03-15 13:41:50|9527.9|9519.9|9524.4|9516.4|9528.4|9520.4|9520.9|9513.8|54
1647351720000|2022-03-15 13:42:00|9524.3|9516.3|9529.6|9521.6|9530.3|9524.4|9523.4|9515.4|59
1647351730000|2022-03-15 13:42:10|9528.9|9520.9|9523.1|9515.1|9528.9|9520.9|9517.9|9510.3|124
1647351740000|2022-03-15 13:42:20|9523.5|9515.5|9520.4|9512.4|9526.4|9518.4|9516.3|9508.3|67
1647351750000|2022-03-15 13:42:30|9520.3|9512.3|9521.9|9513.9|9525.8|9517.8|9519.9|9511.9|27
1647351760000|2022-03-15 13:42:40|9522.1|9514.1|9521.4|9513.4|9523.4|9515.4|9518.4|9510.4|52
1647351770000|2022-03-15 13:42:50|9521.9|9513.9|9520.4|9512.4|9524.9|9516.9|9516.9|9508.9|43
1647351780000|2022-03-15 13:43:00|9518.8|9514.8|9523.9|9515.9|9525.9|9517.9|9517.9|9510.9|35
1647351790000|2022-03-15 13:43:10|9523.5|9515.5|9520.4|9512.4|9526.5|9520.6|9517.4|9509.4|36
1647351800000|2022-03-15 13:43:20|9520.6|9512.6|9512.4|9504.4|9523.4|9516.9|9509.2|9501.2|74
1647351810000|2022-03-15 13:43:30|9511.9|9503.9|9503.4|9495.4|9512.4|9504.4|9502.8|9494.8|64
1647351820000|2022-03-15 13:43:40|9504.2|9496.2|9507.8|9499.8|9509.4|9501.4|9503.9|9496.2|57
1647351830000|2022-03-15 13:43:50|9508.1|9500.1|9509.5|9501.5|9512.6|9507.1|9506.9|9498.9|46
1647351840000|2022-03-15 13:44:00|9509.4|9501.4|9492.7|9484.7|9509.4|9503.2|9488.6|9481.3|200
1647351850000|2022-03-15 13:44:10|9493.2|9485.2|9489.6|9481.6|9493.2|9485.2|9482.2|9474.2|107
1647351860000|2022-03-15 13:44:20|9489.2|9481.2|9489.6|9481.6|9500.7|9492.7|9487.6|9479.6|79
1647351870000|2022-03-15 13:44:30|9489.7|9481.7|9492.6|9484.6|9493|9485|9485.6|9478.7|32
1647351880000|2022-03-15 13:44:40|9493|9485|9481.1|9473.1|9494.1|9486.1|9480.4|9472.6|44
1647351890000|2022-03-15 13:44:50|9480.1|9472.1|9481.5|9473.5|9483.1|9475.2|9476.6|9468.6|90
1647351900000|2022-03-15 13:45:00|9481.9|9473.9|9479.6|9475.6|9486.4|9479.8|9469.8|9463.7|137
1647351910000|2022-03-15 13:45:10|9480.7|9472.7|9490.2|9486.2|9492.7|9486.2|9480.7|9472.7|77
1647351920000|2022-03-15 13:45:20|9489.8|9485.8|9493|9485|9497.2|9489.2|9486.3|9478.3|80
1647351930000|2022-03-15 13:45:30|9494|9486|9498.6|9490.6|9505.1|9497.2|9492|9484|96
1647351940000|2022-03-15 13:45:40|9499|9491|9490.2|9482.2|9500|9492|9487.6|9480|81
1647351950000|2022-03-15 13:45:50|9490.3|9482.3|9483.1|9475.1|9491.1|9483.1|9480.2|9472.2|57
1647351960000|2022-03-15 13:46:00|9480|9476|9476|9468|9482|9476|9474.2|9466.2|34
1647351970000|2022-03-15 13:46:10|9477.4|9469.4|9479|9471|9481.4|9474.3|9475.7|9467.9|54
1647351980000|2022-03-15 13:46:20|9479.4|9471.4|9485.2|9477.2|9486.8|9478.8|9479.2|9471.2|26
1647351990000|2022-03-15 13:46:30|9485.7|9477.7|9485.3|9477.3|9485.9|9478.9|9480.3|9472.3|34
1647352000000|2022-03-15 13:46:40|9485.7|9477.7|9479.2|9471.2|9485.7|9477.7|9477.8|9469.8|23
1647352010000|2022-03-15 13:46:50|9479.3|9471.3|9467.2|9459.2|9481.2|9474.3|9463.3|9455.3|115
1647352020000|2022-03-15 13:47:00|9467.6|9459.6|9468.7|9460.7|9471.2|9463.9|9460.1|9452.1|95
1647352030000|2022-03-15 13:47:10|9467.9|9459.9|9478.3|9470.3|9479.7|9471.7|9467.3|9459.3|56
1647352040000|2022-03-15 13:47:20|9478.9|9470.9|9491.4|9483.4|9492.4|9484.4|9478.8|9470.8|90
1647352050000|2022-03-15 13:47:30|9491.6|9483.6|9491.3|9483.3|9496.2|9488.7|9489.3|9481.3|55
1647352060000|2022-03-15 13:47:40|9490.8|9482.8|9486.7|9478.7|9494.6|9488.3|9486.7|9478.7|42
1647352070000|2022-03-15 13:47:50|9487.2|9479.2|9482.7|9474.7|9487.2|9479.2|9477.3|9469.3|41
1647352080000|2022-03-15 13:48:00|9477.4|9473.4|9479|9471|9482.1|9474.1|9474.7|9466.7|40
1647352090000|2022-03-15 13:48:10|9481.1|9473.1|9491|9483|9491|9483|9479.1|9471.1|26
1647352100000|2022-03-15 13:48:20|9491.1|9483.1|9500.7|9492.7|9502|9494.9|9491.1|9483.1|85
1647352110000|2022-03-15 13:48:30|9500.5|9492.5|9492.8|9484.8|9500.5|9492.5|9492.4|9484.4|37
1647352120000|2022-03-15 13:48:40|9492.9|9484.9|9505.8|9497.8|9507.2|9499.2|9492.9|9484.9|83
1647352130000|2022-03-15 13:48:50|9505.9|9497.9|9505.2|9497.2|9512.2|9505.1|9503.8|9495.8|60
1647352140000|2022-03-15 13:49:00|9505.1|9497.1|9509.2|9501.2|9512.7|9504.7|9500.4|9492.4|60
1647352150000|2022-03-15 13:49:10|9508.8|9500.8|9507.5|9499.5|9512.3|9504.3|9503.6|9495.6|70
1647352160000|2022-03-15 13:49:20|9507.1|9499.1|9506.1|9498.1|9509|9501.3|9503.6|9495.6|79
1647352170000|2022-03-15 13:49:30|9506.5|9498.5|9501|9493|9506.5|9498.5|9498.1|9490.2|70
1647352180000|2022-03-15 13:49:40|9502|9494|9480.9|9472.9|9502|9494|9480.9|9472.9|116
1647352190000|2022-03-15 13:49:50|9482.7|9474.7|9488.8|9480.8|9488.8|9480.8|9479.2|9471.2|68
1647352200000|2022-03-15 13:50:00|9488.6|9480.6|9468|9460|9488.6|9480.6|9467.1|9459.1|113
1647352210000|2022-03-15 13:50:10|9467.5|9459.5|9470.1|9462.1|9475|9467|9463.1|9455.1|144
1647352220000|2022-03-15 13:50:20|9471.1|9463.1|9483.1|9475.1|9483.1|9475.1|9465.1|9457.1|110
1647352230000|2022-03-15 13:50:30|9483|9475|9491.6|9483.6|9492.5|9484.7|9481.1|9475|64
1647352240000|2022-03-15 13:50:40|9489.6|9485.6|9490.1|9482.1|9494.6|9486.6|9485.6|9477.6|53
1647352250000|2022-03-15 13:50:50|9490.6|9482.6|9497.7|9489.7|9502.9|9494.9|9490.6|9482.6|59
1647352260000|2022-03-15 13:51:00|9497.3|9489.3|9499.1|9491.1|9502.9|9494.9|9493.3|9485.3|133
1647352270000|2022-03-15 13:51:10|9499.5|9491.5|9502|9494|9505.3|9497.3|9498.5|9490.7|82
1647352280000|2022-03-15 13:51:20|9503.3|9495.3|9492.6|9484.6|9503.3|9495.3|9491.9|9483.9|68
1647352290000|2022-03-15 13:51:30|9493.4|9485.4|9489.1|9481.1|9493.4|9485.4|9484.7|9476.7|76
1647352300000|2022-03-15 13:51:40|9489.4|9481.4|9490.2|9482.2|9499.1|9491.1|9488.8|9480.8|70
1647352310000|2022-03-15 13:51:50|9490.1|9482.1|9490.2|9482.2|9492.6|9484.7|9481.7|9475.2|112
1647352320000|2022-03-15 13:52:00|9488.1|9480.1|9475.3|9467.3|9488.6|9480.6|9471.8|9463.8|110
1647352330000|2022-03-15 13:52:10|9476.1|9468.1|9477.2|9469.2|9479.2|9472.1|9473.8|9465.8|21
1647352340000|2022-03-15 13:52:20|9476.8|9468.8|9478.1|9470.1|9481.5|9473.5|9476.1|9468.1|85
1647352350000|2022-03-15 13:52:30|9477.7|9469.7|9483.2|9475.2|9483.2|9475.2|9473.7|9465.7|53
1647352360000|2022-03-15 13:52:40|9483.3|9475.3|9481|9473|9484.1|9476.1|9476.1|9469.6|27
1647352370000|2022-03-15 13:52:50|9482.6|9474.6|9491.6|9483.6|9495.4|9489.6|9482.1|9474.1|119
1647352380000|2022-03-15 13:53:00|9491.5|9483.5|9487.2|9479.2|9491.5|9483.5|9484.6|9476.6|61
1647352390000|2022-03-15 13:53:10|9487.3|9479.3|9479.9|9471.9|9490.7|9482.7|9475.5|9467.5|75
1647352400000|2022-03-15 13:53:20|9482.4|9474.4|9476.9|9468.9|9483.9|9478|9474.7|9466.7|46
1647352410000|2022-03-15 13:53:30|9476.8|9468.8|9471.5|9463.5|9477.9|9469.9|9467.4|9459.4|44
1647352420000|2022-03-15 13:53:40|9470.6|9466.6|9469.6|9461.6|9475.4|9467.4|9467.8|9459.8|63
1647352430000|2022-03-15 13:53:50|9470|9462|9472|9464|9474.1|9469.2|9466.7|9458.7|44
1647352440000|2022-03-15 13:54:00|9471.7|9463.7|9465.5|9457.5|9471.7|9463.7|9463.4|9456.5|73
1647352450000|2022-03-15 13:54:10|9466|9458|9460|9452|9466|9458|9457.7|9449.7|88
1647352460000|2022-03-15 13:54:20|9460.1|9452.1|9459|9451|9463.3|9455.3|9457.7|9449.7|48
1647352470000|2022-03-15 13:54:30|9458.5|9450.5|9463.2|9455.2|9464.7|9456.7|9458.5|9450.5|37
1647352480000|2022-03-15 13:54:40|9463.6|9455.6|9465.1|9457.1|9466|9459.4|9459.1|9451.1|30
1647352490000|2022-03-15 13:54:50|9465|9457|9469.6|9461.6|9471|9463|9460.1|9452.1|68
1647352500000|2022-03-15 13:55:00|9469.7|9461.7|9467.2|9459.2|9470.6|9462.6|9461.2|9453.2|26
1647352510000|2022-03-15 13:55:10|9468.6|9460.6|9489.6|9481.6|9490.5|9482.5|9468.6|9460.6|252
1647352520000|2022-03-15 13:55:20|9490.6|9482.6|9496.9|9488.9|9496.9|9488.9|9487.8|9479.8|97
1647352530000|2022-03-15 13:55:30|9496.1|9488.1|9493.1|9485.1|9496.5|9488.5|9488.1|9480.1|74
1647352540000|2022-03-15 13:55:40|9492.9|9484.9|9489.1|9481.1|9493.1|9485.1|9487.4|9479.4|36
1647352550000|2022-03-15 13:55:50|9488.6|9480.6|9487.8|9479.8|9488.8|9480.8|9485.4|9477.4|43
1647352560000|2022-03-15 13:56:00|9485.1|9481.1|9483.4|9475.4|9488|9481.1|9483.4|9475.4|30
1647352570000|2022-03-15 13:56:10|9482.9|9474.9|9488.7|9480.7|9489.7|9481.9|9479.9|9474|62
1647352580000|2022-03-15 13:56:20|9487.6|9479.6|9492.4|9484.4|9493.7|9487.1|9487.5|9479.5|26
1647352590000|2022-03-15 13:56:30|9491.6|9483.6|9489.7|9481.7|9491.6|9484.5|9487.7|9480.7|13
1647352600000|2022-03-15 13:56:40|9489.8|9481.8|9494.2|9486.2|9496.6|9488.6|9488.1|9480.6|24
1647352610000|2022-03-15 13:56:50|9495|9487|9501.9|9493.9|9505.2|9497.7|9494.5|9487|85
1647352620000|2022-03-15 13:57:00|9501.8|9493.8|9491.1|9483.1|9501.8|9493.8|9490.2|9482.2|75
1647352630000|2022-03-15 13:57:10|9490.1|9482.1|9491.6|9483.6|9495|9487|9490.1|9482.1|24
1647352640000|2022-03-15 13:57:20|9492.1|9484.1|9488.5|9480.5|9493.7|9485.7|9484.7|9479|43
1647352650000|2022-03-15 13:57:30|9488.1|9480.1|9489.3|9481.3|9489.3|9481.3|9483.9|9476.4|26
1647352660000|2022-03-15 13:57:40|9489.2|9481.2|9495.2|9487.2|9495.2|9487.2|9488.5|9480.5|28
1647352670000|2022-03-15 13:57:50|9494.8|9486.8|9491|9483|9494.8|9488.7|9491|9483|32
1647352680000|2022-03-15 13:58:00|9490.1|9482.1|9483.8|9479.8|9491.9|9483.9|9483.4|9475.9|52
1647352690000|2022-03-15 13:58:10|9485.7|9477.7|9457.2|9449.2|9487.2|9479.2|9454.6|9446.6|126
1647352700000|2022-03-15 13:58:20|9457.3|9449.3|9439.4|9431.4|9458.6|9450.6|9438.9|9430.9|170
1647352710000|2022-03-15 13:58:30|9438.9|9430.9|9436.7|9428.7|9440.7|9434.8|9430.8|9422.8|281
1647352720000|2022-03-15 13:58:40|9436.6|9428.6|9441.2|9433.2|9448|9440|9435.2|9427.2|179
1647352730000|2022-03-15 13:58:50|9440.7|9432.7|9441.2|9433.2|9441.2|9434.4|9432.7|9424.7|103
1647352740000|2022-03-15 13:59:00|9440.8|9432.8|9438.6|9430.6|9445.7|9437.7|9437.5|9429.6|71
1647352750000|2022-03-15 13:59:10|9438.8|9430.8|9439.3|9431.3|9442.6|9434.8|9437.1|9429.6|51
1647352760000|2022-03-15 13:59:20|9438.8|9430.8|9439.2|9431.2|9441.3|9434.7|9435.3|9428.3|56
1647352770000|2022-03-15 13:59:30|9439.6|9431.6|9432.2|9424.2|9440.2|9434.3|9431.9|9424.2|164
1647352780000|2022-03-15 13:59:40|9432.6|9424.6|9432.9|9424.9|9436.1|9430.1|9432.6|9424.6|82
1647352790000|2022-03-15 13:59:50|9432.7|9424.7|9431.6|9423.6|9434.4|9426.4|9430.4|9422.4|110
1647352800000|2022-03-15 14:00:00|9431.2|9423.2|9431.5|9423.5|9433.5|9425.5|9423.5|9417.3|184
1647352810000|2022-03-15 14:00:10|9430.7|9422.7|9423|9415|9430.9|9422.9|9423|9415|153
1647352820000|2022-03-15 14:00:20|9422.6|9414.6|9420.7|9412.7|9425.6|9418.3|9419.7|9412.7|130
1647352830000|2022-03-15 14:00:30|9420.8|9412.8|9416|9408|9421.2|9413.5|9407.4|9400.5|262
1647352840000|2022-03-15 14:00:40|9416.1|9408.1|9431.5|9423.5|9434.5|9426.5|9415.1|9407.1|264
1647352850000|2022-03-15 14:00:50|9431.6|9423.6|9426.3|9418.3|9434.3|9426.8|9424.8|9418.3|72
1647352860000|2022-03-15 14:01:00|9427.3|9419.3|9438.8|9430.8|9440.8|9433.2|9426.3|9418.3|113
1647352870000|2022-03-15 14:01:10|9436.7|9428.7|9443.8|9435.8|9447.6|9439.6|9436.6|9428.6|72
1647352880000|2022-03-15 14:01:20|9443.6|9435.6|9430.6|9422.6|9444.7|9437.8|9427.3|9419.3|104
1647352890000|2022-03-15 14:01:30|9430.2|9422.2|9413.9|9405.9|9430.3|9422.3|9413.9|9405.9|112
1647352900000|2022-03-15 14:01:40|9413.8|9405.8|9420.3|9412.3|9421.4|9415.4|9413.3|9405.3|98
1647352910000|2022-03-15 14:01:50|9420|9412|9422.4|9414.4|9422.4|9415.8|9413.8|9405.8|106
1647352920000|2022-03-15 14:02:00|9422.3|9414.3|9417.3|9409.3|9422.3|9415.8|9414.8|9407.5|74
1647352930000|2022-03-15 14:02:10|9416.8|9408.8|9418.1|9410.1|9420.1|9414.1|9410.3|9402.3|127
1647352940000|2022-03-15 14:02:20|9417.6|9409.6|9416.7|9408.7|9419.1|9411.1|9413.8|9405.9|42
1647352950000|2022-03-15 14:02:30|9417.8|9409.8|9414.7|9406.7|9422.3|9414.3|9411.6|9405.7|98
1647352960000|2022-03-15 14:02:40|9414.9|9406.9|9410.2|9402.2|9417.6|9409.6|9410.2|9402.2|53
1647352970000|2022-03-15 14:02:50|9409.8|9401.8|9397.8|9389.8|9409.8|9401.8|9393.1|9385.1|362
1647352980000|2022-03-15 14:03:00|9397.9|9389.9|9393.6|9385.6|9404.4|9396.4|9392.5|9384.5|135
1647352990000|2022-03-15 14:03:10|9392.7|9384.7|9412.3|9404.3|9412.3|9404.3|9389.2|9382|214
1647353000000|2022-03-15 14:03:20|9411.4|9403.4|9400.4|9392.4|9412.8|9404.8|9398.5|9391.6|136
1647353010000|2022-03-15 14:03:30|9400|9392|9394.2|9386.2|9400|9392.4|9392.5|9386.2|107
1647353020000|2022-03-15 14:03:40|9394.6|9386.6|9392.3|9384.3|9396.6|9388.6|9392|9384|69
1647353030000|2022-03-15 14:03:50|9392.1|9384.1|9390.1|9382.1|9398|9390|9389.1|9381.2|176
1647353040000|2022-03-15 14:04:00|9390|9382|9393.5|9385.5|9396.1|9388.1|9388.7|9381.2|130
1647353050000|2022-03-15 14:04:10|9393.4|9385.4|9402.8|9394.8|9404|9397.9|9387.5|9379.5|177
1647353060000|2022-03-15 14:04:20|9402.7|9394.7|9405.9|9397.9|9407.9|9399.9|9399.6|9391.6|124
1647353070000|2022-03-15 14:04:30|9405.5|9397.5|9408.5|9400.5|9418.7|9410.7|9405|9397.4|194
1647353080000|2022-03-15 14:04:40|9407.7|9399.7|9403.2|9395.2|9412|9404|9402.2|9394.2|91
1647353090000|2022-03-15 14:04:50|9402.6|9394.6|9398.9|9390.9|9402.6|9395.7|9391.7|9385|166
1647353100000|2022-03-15 14:05:00|9399.1|9391.1|9403.5|9395.5|9411.6|9403.6|9398.1|9390.7|90
1647353110000|2022-03-15 14:05:10|9402.7|9394.7|9417.3|9409.3|9418.4|9410.4|9401|9393|118
1647353120000|2022-03-15 14:05:20|9416.9|9408.9|9411.1|9403.1|9418.3|9410.3|9409.5|9402.2|116
1647353130000|2022-03-15 14:05:30|9411.3|9403.3|9407|9399|9415.1|9407.1|9402.2|9395.2|112
1647353140000|2022-03-15 14:05:40|9406.6|9398.6|9401.1|9393.1|9412.6|9404.6|9399.7|9393.1|69
1647353150000|2022-03-15 14:05:50|9401.5|9393.5|9402.3|9394.3|9409.2|9401.2|9401.5|9393.5|58
1647353160000|2022-03-15 14:06:00|9402.7|9394.7|9404.6|9396.6|9406.5|9400.5|9400.6|9392.6|333
1647353170000|2022-03-15 14:06:10|9407|9399|9407.7|9399.7|9415.1|9407.1|9405.6|9397.6|95
1647353180000|2022-03-15 14:06:20|9407.2|9399.2|9409.3|9401.3|9410.8|9402.8|9405.7|9397.7|32
1647353190000|2022-03-15 14:06:30|9409.4|9401.4|9421.5|9413.5|9423.7|9415.7|9409.4|9401.4|133
1647353200000|2022-03-15 14:06:40|9421|9413|9416.5|9408.5|9423|9415|9411.6|9404.1|101
1647353210000|2022-03-15 14:06:50|9417.5|9409.5|9409.9|9401.9|9419.4|9411.4|9408.4|9400.4|126
1647353220000|2022-03-15 14:07:00|9409.2|9401.2|9403.4|9395.4|9409.2|9401.7|9401|9393.5|112
1647353230000|2022-03-15 14:07:10|9404.2|9396.2|9395.9|9387.9|9408.4|9401.3|9395.9|9387.9|187
1647353240000|2022-03-15 14:07:20|9395.2|9387.2|9396.4|9388.4|9399.3|9391.3|9390|9384|112
1647353250000|2022-03-15 14:07:30|9396.8|9388.8|9391.3|9383.3|9399|9391|9388.4|9380.4|132
1647353260000|2022-03-15 14:07:40|9391.1|9383.1|9408.7|9400.7|9408.7|9400.7|9389|9381|113
1647353270000|2022-03-15 14:07:50|9409.8|9401.8|9407|9399|9412.9|9404.9|9404.6|9396.6|157
1647353280000|2022-03-15 14:08:00|9406.6|9398.6|9407.2|9399.2|9409.6|9403.9|9401|9394.5|75
1647353290000|2022-03-15 14:08:10|9407.1|9399.1|9391.5|9383.5|9410.6|9402.6|9387.9|9382|116
1647353300000|2022-03-15 14:08:20|9390.5|9382.5|9374.5|9366.5|9390.5|9383.9|9371.5|9364.6|246
1647353310000|2022-03-15 14:08:30|9374.1|9366.1|9350.2|9342.2|9374.2|9366.2|9342.6|9334.6|418
1647353320000|2022-03-15 14:08:40|9349.8|9341.8|9356.3|9348.3|9359.9|9351.9|9348.1|9340.1|232
1647353330000|2022-03-15 14:08:50|9356.4|9348.4|9346.9|9342.9|9360.4|9353.9|9344.4|9336.4|129
1647353340000|2022-03-15 14:09:00|9349.4|9341.4|9365.4|9357.4|9365.4|9357.6|9343|9335|141
1647353350000|2022-03-15 14:09:10|9365.5|9357.5|9358.9|9350.9|9372.9|9365.3|9357.9|9349.9|136
1647353360000|2022-03-15 14:09:20|9356.4|9348.4|9361.6|9357.6|9365.6|9357.6|9354|9346|162
1647353370000|2022-03-15 14:09:30|9363.9|9355.9|9356.8|9348.8|9363.9|9358|9354.9|9346.9|118
1647353380000|2022-03-15 14:09:40|9356.3|9348.3|9356.8|9348.8|9358.9|9351.3|9354.4|9346.4|109
1647353390000|2022-03-15 14:09:50|9356.7|9348.7|9356.1|9348.1|9365.4|9357.4|9354.9|9346.9|104
1647353400000|2022-03-15 14:10:00|9355.7|9347.7|9358.8|9350.8|9359.3|9351.3|9346.6|9338.6|137
1647353410000|2022-03-15 14:10:10|9358.7|9350.7|9357.2|9349.2|9361.3|9353.3|9351.9|9345.8|79
1647353420000|2022-03-15 14:10:20|9357.8|9349.8|9369.4|9361.4|9370.6|9362.6|9356.5|9348.9|117
1647353430000|2022-03-15 14:10:30|9368.9|9360.9|9357.2|9349.2|9368.9|9360.9|9354.6|9346.6|83
1647353440000|2022-03-15 14:10:40|9356.8|9348.8|9355.2|9347.2|9359.8|9352.1|9354.2|9346.2|123
1647353450000|2022-03-15 14:10:50|9354.7|9346.7|9349.9|9341.9|9355.4|9347.4|9348.4|9340.4|108
1647353460000|2022-03-15 14:11:00|9350.1|9342.1|9349.8|9341.8|9352.9|9345.3|9348.9|9341.8|86
1647353470000|2022-03-15 14:11:10|9349.9|9341.9|9335.6|9327.6|9350.8|9342.8|9331.1|9325.1|213
1647353480000|2022-03-15 14:11:20|9336.2|9328.2|9345.2|9337.2|9348.6|9340.7|9335.3|9328|122
1647353490000|2022-03-15 14:11:30|9343.2|9335.2|9337.8|9329.8|9343.2|9335.2|9332.1|9324.1|131
1647353500000|2022-03-15 14:11:40|9337.2|9329.2|9335.8|9327.8|9338.3|9331.3|9329.8|9321.8|130
1647353510000|2022-03-15 14:11:50|9332.9|9328.9|9339.9|9331.9|9342.3|9334.3|9332.9|9326.8|107
1647353520000|2022-03-15 14:12:00|9339.6|9331.6|9341.4|9333.4|9342|9336.4|9332.3|9324.3|128
1647353530000|2022-03-15 14:12:10|9341.5|9333.5|9327.2|9319.2|9341.5|9334.3|9324.7|9316.7|127
1647353540000|2022-03-15 14:12:20|9326.8|9318.8|9319.1|9311.1|9326.8|9318.8|9316.2|9308.2|245
1647353550000|2022-03-15 14:12:30|9318.6|9310.6|9307.1|9299.1|9323.4|9315.7|9302.7|9296.8|212
1647353560000|2022-03-15 14:12:40|9307.2|9299.2|9324|9316|9324.4|9316.4|9307.2|9299.2|214
1647353570000|2022-03-15 14:12:50|9324.4|9316.4|9324.5|9316.5|9334.4|9328.4|9315.9|9308.4|191
1647353580000|2022-03-15 14:13:00|9324.9|9316.9|9322.3|9314.3|9324.9|9316.9|9308.4|9300.4|153
1647353590000|2022-03-15 14:13:10|9322.4|9314.4|9309|9301|9325.3|9317.3|9306.6|9299.3|87
1647353600000|2022-03-15 14:13:20|9310.3|9302.3|9301.8|9293.8|9313|9305|9301.8|9293.8|175
1647353610000|2022-03-15 14:13:30|9301.3|9293.3|9302.7|9294.7|9303.3|9295.3|9298.1|9291|141
1647353620000|2022-03-15 14:13:40|9302.8|9294.8|9302.3|9294.3|9303.7|9295.7|9299.7|9292.7|72
1647353630000|2022-03-15 14:13:50|9302.4|9294.4|9317|9309|9317|9309|9302.4|9294.4|228
1647353640000|2022-03-15 14:14:00|9317.4|9309.4|9321.6|9313.6|9325.6|9319|9317.4|9309.4|140
1647353650000|2022-03-15 14:14:10|9322.1|9314.1|9331.9|9323.9|9334.5|9326.5|9319.7|9311.7|121
1647353660000|2022-03-15 14:14:20|9332|9324|9342.3|9334.3|9344.5|9336.5|9332|9324|108
1647353670000|2022-03-15 14:14:30|9341.5|9333.5|9349.4|9341.4|9349.9|9341.9|9332.3|9324.3|186
1647353680000|2022-03-15 14:14:40|9349.9|9341.9|9344.9|9336.9|9350.8|9342.8|9341.4|9333.4|67
1647353690000|2022-03-15 14:14:50|9344.5|9336.5|9341.2|9333.2|9346.5|9340.3|9338.4|9330.4|81
1647353700000|2022-03-15 14:15:00|9340.3|9332.3|9353.2|9349.2|9358.6|9350.6|9340.3|9332.3|190
1647353710000|2022-03-15 14:15:10|9354.6|9346.6|9335.7|9327.7|9354.6|9346.6|9332.8|9324.8|98
1647353720000|2022-03-15 14:15:20|9335.2|9327.2|9324.7|9316.7|9335.5|9327.5|9322.5|9314.5|117
1647353730000|2022-03-15 14:15:30|9325.1|9317.1|9335.4|9327.4|9336.3|9330.4|9323.8|9316.3|74
1647353740000|2022-03-15 14:15:40|9335.9|9327.9|9337.4|9333.4|9341.4|9333.8|9334.3|9326.3|70
1647353750000|2022-03-15 14:15:50|9339.4|9331.4|9339.8|9331.8|9340.9|9332.9|9337.3|9329.3|50
1647353760000|2022-03-15 14:16:00|9339.9|9331.9|9334.4|9326.4|9339.9|9331.9|9331.6|9325.3|75
1647353770000|2022-03-15 14:16:10|9334.5|9326.5|9335.3|9327.3|9336.8|9328.8|9332.8|9325.5|80
1647353780000|2022-03-15 14:16:20|9335.4|9327.4|9326.5|9318.5|9337.3|9329.3|9323.3|9315.3|97
1647353790000|2022-03-15 14:16:30|9326.3|9318.3|9334.9|9326.9|9337|9330|9320.1|9313.3|179
1647353800000|2022-03-15 14:16:40|9335|9327|9334.8|9326.8|9337.6|9330.1|9331.5|9323.5|79
1647353810000|2022-03-15 14:16:50|9335.3|9327.3|9324.4|9316.4|9338.3|9330.3|9324.4|9316.4|83
1647353820000|2022-03-15 14:17:00|9324.8|9316.8|9323.3|9315.3|9326.8|9319.4|9321.4|9314.8|83
1647353830000|2022-03-15 14:17:10|9323.8|9315.8|9313.1|9305.1|9324.8|9319.1|9311.5|9304.7|98
1647353840000|2022-03-15 14:17:20|9312.7|9304.7|9327.6|9319.6|9327.6|9319.6|9311.1|9304.3|123
1647353850000|2022-03-15 14:17:30|9328.1|9320.1|9323.3|9315.3|9328.3|9320.3|9320.6|9312.8|68
1647353860000|2022-03-15 14:17:40|9324.3|9316.3|9306.9|9302.9|9325.3|9319.4|9306.9|9300.8|113
1647353870000|2022-03-15 14:17:50|9309.1|9301.1|9297.7|9293.7|9309.1|9302.5|9297.3|9291.5|150
1647353880000|2022-03-15 14:18:00|9297.3|9293.3|9319.2|9311.2|9323.5|9315.5|9297.3|9291|137
1647353890000|2022-03-15 14:18:10|9318.8|9310.8|9324|9316|9324.6|9318.6|9316.4|9308.4|148
1647353900000|2022-03-15 14:18:20|9322.2|9318.2|9326.5|9318.5|9331|9323.7|9322.2|9315.6|181
1647353910000|2022-03-15 14:18:30|9327|9319|9326.3|9318.3|9329.3|9321.3|9324.2|9317.7|46
1647353920000|2022-03-15 14:18:40|9326.4|9318.4|9351.5|9343.5|9353.1|9345.1|9326.4|9318.4|249
1647353930000|2022-03-15 14:18:50|9351.6|9343.6|9339.2|9335.2|9356.4|9348.4|9337|9329|101
1647353940000|2022-03-15 14:19:00|9341.2|9333.2|9338.9|9330.9|9347.8|9339.8|9338.5|9330.5|128
1647353950000|2022-03-15 14:19:10|9338.5|9330.5|9342.8|9334.8|9347.6|9339.6|9338.5|9330.5|86
1647353960000|2022-03-15 14:19:20|9342.4|9334.4|9342.3|9334.3|9343.5|9335.5|9332.4|9325.8|85
1647353970000|2022-03-15 14:19:30|9342.4|9334.4|9339.3|9331.3|9345.4|9339.4|9333.7|9325.7|97
1647353980000|2022-03-15 14:19:40|9340.2|9332.2|9341.2|9333.2|9342.3|9335.1|9336.3|9328.3|61
1647353990000|2022-03-15 14:19:50|9340.8|9332.8|9334.3|9326.3|9340.8|9332.8|9333.9|9325.9|38
1647354000000|2022-03-15 14:20:00|9334.5|9326.5|9347.3|9339.3|9351.1|9343.1|9332.2|9324.2|217
1647354010000|2022-03-15 14:20:10|9347.2|9339.2|9353.1|9345.1|9358.9|9353.8|9345.1|9337.7|217
1647354020000|2022-03-15 14:20:20|9351|9347|9362.5|9354.5|9363.5|9355.5|9349.3|9341.3|85
1647354030000|2022-03-15 14:20:30|9362|9354|9361.6|9353.6|9366.5|9358.5|9357.8|9349.9|251
1647354040000|2022-03-15 14:20:40|9362|9354|9367.6|9359.6|9367.6|9359.8|9359.1|9351.1|72
1647354050000|2022-03-15 14:20:50|9368.5|9360.5|9368.3|9360.3|9371.4|9364.4|9364.6|9356.6|133
1647354060000|2022-03-15 14:21:00|9368.7|9360.7|9363.9|9355.9|9370.1|9363.6|9361.5|9353.5|67
1647354070000|2022-03-15 14:21:10|9362|9358|9372.1|9364.1|9378.6|9370.6|9362|9358|182
1647354080000|2022-03-15 14:21:20|9371.7|9363.7|9369.9|9361.9|9376.8|9368.8|9365|9359.5|166
1647354090000|2022-03-15 14:21:30|9368.5|9360.5|9373.8|9365.8|9375.7|9367.7|9364.9|9356.9|80
1647354100000|2022-03-15 14:21:40|9374.2|9366.2|9369|9361|9376.6|9368.6|9367.6|9360.3|96
1647354110000|2022-03-15 14:21:50|9369.1|9361.1|9365.9|9357.9|9370|9362|9364.9|9356.9|67
1647354120000|2022-03-15 14:22:00|9365.5|9357.5|9365.4|9357.4|9371.3|9365.7|9364.9|9356.9|53
1647354130000|2022-03-15 14:22:10|9365|9357|9370.1|9362.1|9373.1|9367|9362.4|9356.5|121
1647354140000|2022-03-15 14:22:20|9369.7|9361.7|9373.1|9365.1|9374.5|9367.4|9366.8|9360.6|37
1647354150000|2022-03-15 14:22:30|9371.7|9363.7|9383.7|9375.7|9383.7|9375.7|9367.5|9359.5|134
1647354160000|2022-03-15 14:22:40|9383.1|9375.1|9383.7|9375.7|9391.4|9384.3|9378.6|9372.3|246
1647354170000|2022-03-15 14:22:50|9383.6|9375.6|9375.3|9367.3|9391.8|9385.6|9373.9|9365.9|199
1647354180000|2022-03-15 14:23:00|9375.8|9367.8|9388|9380|9391.4|9383.4|9373.9|9367.8|81
1647354190000|2022-03-15 14:23:10|9387.9|9379.9|9378.9|9370.9|9389.6|9381.6|9376.5|9369.9|123
1647354200000|2022-03-15 14:23:20|9379.4|9371.4|9376.9|9368.9|9380|9373.5|9368.5|9360.9|130
1647354210000|2022-03-15 14:23:30|9377.8|9369.8|9377.2|9369.2|9382.6|9375.5|9373.9|9367.3|118
1647354220000|2022-03-15 14:23:40|9377.6|9369.6|9374.3|9366.3|9378|9370|9373.9|9366.3|33
1647354230000|2022-03-15 14:23:50|9373.5|9365.5|9367.4|9359.4|9377.5|9369.5|9366.2|9358.2|143
1647354240000|2022-03-15 14:24:00|9369|9361|9369|9361|9371.4|9363.4|9364|9356|55
1647354250000|2022-03-15 14:24:10|9366.8|9362.8|9367|9359|9376|9368|9365.1|9359|50
1647354260000|2022-03-15 14:24:20|9366.6|9358.6|9370.6|9362.6|9370.6|9362.6|9364.6|9356.6|79
1647354270000|2022-03-15 14:24:30|9370.3|9362.3|9375.7|9367.7|9380.6|9372.6|9368.9|9361.1|96
1647354280000|2022-03-15 14:24:40|9376.2|9368.2|9381|9373|9383.2|9375.9|9373.7|9366.8|93
1647354290000|2022-03-15 14:24:50|9380.5|9372.5|9378.9|9370.9|9380.8|9372.8|9374.9|9368.9|67
1647354300000|2022-03-15 14:25:00|9378.7|9370.7|9375.3|9367.3|9380|9372.1|9370.9|9364.5|234
1647354310000|2022-03-15 14:25:10|9374.5|9366.5|9374.5|9366.5|9374.9|9368.7|9371.7|9363.7|34
1647354320000|2022-03-15 14:25:20|9374.6|9366.6|9389.8|9381.8|9390.3|9382.3|9374.6|9366.6|56
1647354330000|2022-03-15 14:25:30|9389.7|9381.7|9392|9384|9393|9385.7|9387.9|9380.8|56
1647354340000|2022-03-15 14:25:40|9392.4|9384.4|9388.9|9380.9|9395|9387|9387.9|9380.1|156
1647354350000|2022-03-15 14:25:50|9389.8|9381.8|9390.9|9382.9|9395.7|9387.7|9389.8|9381.8|41
1647354360000|2022-03-15 14:26:00|9390.8|9382.8|9381.5|9373.5|9390.8|9382.8|9378.3|9370.3|80
1647354370000|2022-03-15 14:26:10|9384.8|9376.8|9382.8|9374.8|9390.6|9382.6|9380.8|9372.8|58
1647354380000|2022-03-15 14:26:20|9382.3|9374.3|9391.1|9383.1|9394.1|9386.1|9382.3|9374.3|65
1647354390000|2022-03-15 14:26:30|9390.7|9382.7|9389.1|9381.1|9393.7|9385.7|9386.2|9378.2|56
1647354400000|2022-03-15 14:26:40|9388.7|9380.7|9388.4|9380.4|9388.7|9380.7|9384.6|9376.6|43
1647354410000|2022-03-15 14:26:50|9389.6|9381.6|9378.9|9370.9|9390.9|9382.9|9378|9370|36
1647354420000|2022-03-15 14:27:00|9379.2|9371.2|9377|9369|9381.5|9373.5|9371.1|9363.1|85
1647354430000|2022-03-15 14:27:10|9377.1|9369.1|9375.6|9367.6|9377.6|9370.2|9372.5|9364.5|39
1647354440000|2022-03-15 14:27:20|9376.1|9368.1|9381.1|9373.1|9381.6|9373.6|9375.2|9367.2|29
1647354450000|2022-03-15 14:27:30|9379.9|9371.9|9374.6|9366.6|9379.9|9372.4|9372.5|9364.5|56
1647354460000|2022-03-15 14:27:40|9375|9367|9360.7|9352.7|9375.1|9369|9360.3|9352.3|145
1647354470000|2022-03-15 14:27:50|9360.6|9352.6|9359.1|9351.1|9362.7|9354.7|9357.4|9350.1|72
1647354480000|2022-03-15 14:28:00|9359.5|9351.5|9353.7|9345.7|9360.6|9353.8|9352.2|9345.2|98
1647354490000|2022-03-15 14:28:10|9352.6|9344.6|9354.5|9346.5|9356.1|9348.1|9352.5|9344.5|44
1647354500000|2022-03-15 14:28:20|9354.1|9346.1|9356.1|9348.1|9357.4|9351.6|9352.6|9345|58
1647354510000|2022-03-15 14:28:30|9356.7|9348.7|9347|9339|9356.7|9348.7|9339|9333|206
1647354520000|2022-03-15 14:28:40|9347.6|9339.6|9339.7|9331.7|9348.6|9340.6|9339.7|9331.7|113
1647354530000|2022-03-15 14:28:50|9340.1|9332.1|9336.1|9328.1|9340.1|9332.5|9333.6|9326|67
1647354540000|2022-03-15 14:29:00|9336|9328|9340.2|9332.2|9343.2|9335.2|9329.8|9323.1|150
1647354550000|2022-03-15 14:29:10|9341|9333|9329.9|9321.9|9341.1|9333.1|9328.5|9321.9|102
1647354560000|2022-03-15 14:29:20|9327.5|9319.5|9324.5|9316.5|9332|9324.5|9323.5|9315.5|107
1647354570000|2022-03-15 14:29:30|9325|9317|9331|9323|9334.1|9326.1|9325|9317|79
1647354580000|2022-03-15 14:29:40|9330.9|9322.9|9321.5|9313.5|9330.9|9323.6|9320|9312|84
1647354590000|2022-03-15 14:29:50|9322|9314|9325.5|9317.5|9327.5|9319.5|9322|9314|54
1647354600000|2022-03-15 14:30:00|9325.6|9317.6|9333.2|9325.2|9333.7|9325.7|9323.6|9315.6|66
1647354610000|2022-03-15 14:30:10|9331|9327|9338.9|9330.9|9339.2|9333.4|9330.2|9322.2|55
1647354620000|2022-03-15 14:30:20|9339.7|9331.7|9334.6|9326.6|9342.8|9336.8|9334.2|9326.2|76
1647354630000|2022-03-15 14:30:30|9335.1|9327.1|9337.5|9329.5|9338.2|9330.5|9331.5|9323.5|49
1647354640000|2022-03-15 14:30:40|9338.6|9330.6|9324.1|9316.1|9338.6|9330.6|9317.5|9310.1|100
1647354650000|2022-03-15 14:30:50|9324|9316|9330.1|9322.1|9333.2|9325.2|9321.1|9313.1|62
1647354660000|2022-03-15 14:31:00|9330|9322|9333.1|9325.1|9333.1|9325.1|9321.2|9313.2|65
1647354670000|2022-03-15 14:31:10|9334.2|9326.2|9328.1|9320.1|9335.1|9329.6|9325.7|9317.7|56
1647354680000|2022-03-15 14:31:20|9326.5|9318.5|9325.2|9317.2|9326.6|9319.5|9314.5|9306.5|166
1647354690000|2022-03-15 14:31:30|9325.7|9317.7|9327.7|9319.7|9330.4|9322.4|9320.1|9312.1|89
1647354700000|2022-03-15 14:31:40|9327.2|9319.2|9324.4|9316.4|9328.6|9321|9319.4|9311.4|89
1647354710000|2022-03-15 14:31:50|9324.2|9316.2|9318.7|9310.7|9327.1|9319.1|9317.8|9309.8|49
1647354720000|2022-03-15 14:32:00|9318.2|9310.2|9311.5|9303.5|9318.3|9311.7|9306|9298.5|205
1647354730000|2022-03-15 14:32:10|9311.7|9303.7|9310.1|9302.1|9318.5|9310.5|9303|9299|132
1647354740000|2022-03-15 14:32:20|9311.6|9303.6|9316.6|9308.6|9324.3|9316.6|9310.2|9302.2|151
1647354750000|2022-03-15 14:32:30|9316.5|9308.5|9315.3|9307.3|9316.5|9309.2|9307.4|9300.7|89
1647354760000|2022-03-15 14:32:40|9313.3|9305.3|9308.2|9304.2|9314.7|9308.4|9308.2|9302.7|24
1647354770000|2022-03-15 14:32:50|9310.1|9302.1|9316.8|9308.8|9317.2|9309.2|9305.6|9299.1|164
1647354780000|2022-03-15 14:33:00|9315|9311|9319.3|9311.3|9319.3|9311.3|9310.3|9302.3|156
1647354790000|2022-03-15 14:33:10|9320.3|9312.3|9337.5|9329.5|9344.5|9336.5|9320.3|9312.3|145
1647354800000|2022-03-15 14:33:20|9337.4|9329.4|9329.4|9321.4|9337.4|9329.6|9322.9|9314.9|80
1647354810000|2022-03-15 14:33:30|9330.9|9322.9|9328.8|9320.8|9330.9|9322.9|9322.6|9314.6|71
1647354820000|2022-03-15 14:33:40|9329.3|9321.3|9326.4|9318.4|9329.3|9321.3|9323.9|9315.9|26
1647354830000|2022-03-15 14:33:50|9326.5|9318.5|9318.1|9310.1|9326.9|9318.9|9315.7|9307.7|69
1647354840000|2022-03-15 14:34:00|9318.2|9310.2|9329.3|9321.3|9330.7|9323.6|9316.8|9308.8|83
1647354850000|2022-03-15 14:34:10|9328.9|9320.9|9328.9|9320.9|9332.7|9325.4|9326|9318.8|63
1647354860000|2022-03-15 14:34:20|9330.8|9322.8|9326.5|9318.5|9331.3|9323.3|9321.4|9313.9|78
1647354870000|2022-03-15 14:34:30|9325.5|9317.5|9329|9321|9331.2|9323.2|9322.8|9314.8|58
1647354880000|2022-03-15 14:34:40|9329.4|9321.4|9324.4|9316.4|9329.4|9321.4|9322.5|9314.5|26
1647354890000|2022-03-15 14:34:50|9324.5|9316.5|9328.6|9320.6|9329.4|9321.4|9321|9314.5|35
1647354900000|2022-03-15 14:35:00|9329|9321|9337.6|9329.6|9341.6|9333.6|9325.1|9317.1|96
1647354910000|2022-03-15 14:35:10|9336.6|9328.6|9345.9|9337.9|9352.9|9344.9|9335.2|9327.2|148
1647354920000|2022-03-15 14:35:20|9346|9338|9354.5|9346.5|9355.6|9347.6|9345.5|9337.9|79
1647354930000|2022-03-15 14:35:30|9354.9|9346.9|9355.6|9347.6|9355.6|9347.6|9350.2|9344.5|69
1647354940000|2022-03-15 14:35:40|9355.1|9347.1|9363.7|9355.7|9365.6|9357.6|9355.1|9347.1|194
1647354950000|2022-03-15 14:35:50|9362.6|9354.6|9360.4|9352.4|9363.6|9355.6|9354.2|9346.2|92
1647354960000|2022-03-15 14:36:00|9360.9|9352.9|9359.9|9351.9|9362.4|9356.3|9355|9347|92
1647354970000|2022-03-15 14:36:10|9359.4|9351.4|9357.8|9349.8|9367.7|9359.7|9356.4|9348.4|113
1647354980000|2022-03-15 14:36:20|9357.9|9349.9|9357.8|9349.8|9358.9|9350.9|9351.9|9345.8|53
1647354990000|2022-03-15 14:36:30|9357.9|9349.9|9364.8|9356.8|9369.8|9362.3|9357.9|9349.9|87
1647355000000|2022-03-15 14:36:40|9364.7|9356.7|9356.8|9348.8|9364.7|9356.7|9353.4|9345.4|112
1647355010000|2022-03-15 14:36:50|9356.7|9348.7|9351.8|9343.8|9359.9|9353.7|9351.8|9343.8|46
1647355020000|2022-03-15 14:37:00|9352.1|9344.1|9348.7|9340.7|9353.9|9346.1|9343.6|9335.6|110
1647355030000|2022-03-15 14:37:10|9350.2|9342.2|9343.7|9335.7|9354|9347.8|9342.6|9334.6|58
1647355040000|2022-03-15 14:37:20|9342.6|9334.6|9331.6|9323.6|9344.2|9336.2|9330.7|9323.1|107
1647355050000|2022-03-15 14:37:30|9331.2|9323.2|9338.6|9330.6|9338.6|9330.6|9328.1|9320.6|47
1647355060000|2022-03-15 14:37:40|9338.2|9330.2|9322.3|9314.3|9338.2|9330.2|9319.6|9311.7|175
1647355070000|2022-03-15 14:37:50|9323.1|9315.1|9314.1|9306.1|9326.8|9318.8|9310.2|9306.1|125
1647355080000|2022-03-15 14:38:00|9314|9306|9316.7|9308.7|9317.7|9309.7|9313.2|9305.2|64
1647355090000|2022-03-15 14:38:10|9315.4|9311.4|9324.5|9316.5|9324.5|9316.5|9315.4|9307.4|60
1647355100000|2022-03-15 14:38:20|9324.9|9316.9|9331.9|9323.9|9331.9|9323.9|9324.9|9316.9|23
1647355110000|2022-03-15 14:38:30|9332.4|9324.4|9337.9|9329.9|9338.8|9333.8|9331.9|9323.9|30
1647355120000|2022-03-15 14:38:40|9336.3|9328.3|9339.5|9331.5|9340.3|9332.3|9332.8|9324.8|41
1647355130000|2022-03-15 14:38:50|9339.4|9331.4|9336.3|9328.3|9341.9|9334.2|9333.8|9325.8|48
1647355140000|2022-03-15 14:39:00|9336.2|9328.2|9340.5|9332.5|9346.9|9340.6|9335.4|9327.4|90
1647355150000|2022-03-15 14:39:10|9341.5|9333.5|9351.5|9343.5|9351.5|9343.5|9340.9|9333.5|163
1647355160000|2022-03-15 14:39:20|9350.5|9342.5|9347.9|9339.9|9351|9343|9343.1|9335.1|32
1647355170000|2022-03-15 14:39:30|9348|9340|9345|9337|9351.5|9343.5|9342.1|9335.1|26
1647355180000|2022-03-15 14:39:40|9345.5|9337.5|9346.5|9338.5|9347.5|9339.5|9340|9333.5|47
1647355190000|2022-03-15 14:39:50|9347|9339|9336.9|9328.9|9347|9339|9334.4|9328.9|63
1647355200000|2022-03-15 14:40:00|9337.3|9329.3|9331.4|9323.4|9339.7|9333.8|9326.4|9318.4|58
1647355210000|2022-03-15 14:40:10|9331.8|9323.8|9319.8|9311.8|9331.8|9324|9319.7|9311.7|54
1647355220000|2022-03-15 14:40:20|9320.5|9312.5|9333.4|9325.4|9333.4|9325.4|9319.7|9311.7|54
1647355230000|2022-03-15 14:40:30|9332.9|9324.9|9321.9|9313.9|9333.9|9325.9|9321.9|9313.9|71
1647355240000|2022-03-15 14:40:40|9321.5|9313.5|9328.4|9320.4|9328.4|9320.4|9319.2|9311.2|69
1647355250000|2022-03-15 14:40:50|9328.5|9320.5|9333.4|9325.4|9337.9|9329.9|9328.5|9320.5|87
1647355260000|2022-03-15 14:41:00|9333.9|9325.9|9332.9|9324.9|9339.4|9331.4|9331.4|9323.4|79
1647355270000|2022-03-15 14:41:10|9333.4|9325.4|9334.7|9326.7|9337.1|9329.1|9332.1|9324.1|45
1647355280000|2022-03-15 14:41:20|9335.5|9327.5|9341.6|9333.6|9342.5|9335.5|9335.5|9327.5|42
1647355290000|2022-03-15 14:41:30|9340.8|9332.8|9353.3|9345.3|9353.5|9345.5|9339.9|9331.9|41
1647355300000|2022-03-15 14:41:40|9354.1|9346.1|9370.6|9362.6|9372.6|9364.6|9354.1|9346.1|119
1647355310000|2022-03-15 14:41:50|9370.4|9362.4|9370.5|9362.5|9375.3|9367.3|9365.2|9357.2|113
1647355320000|2022-03-15 14:42:00|9370.1|9362.1|9380.8|9372.8|9389.3|9381.3|9370.1|9362.1|131
1647355330000|2022-03-15 14:42:10|9380.9|9372.9|9388.7|9380.7|9393.7|9385.7|9379.8|9371.8|198
1647355340000|2022-03-15 14:42:20|9389.9|9381.9|9385.7|9377.7|9389.9|9381.9|9381.3|9373.3|42
1647355350000|2022-03-15 14:42:30|9386.2|9378.2|9386.3|9378.3|9386.3|9378.3|9379.9|9371.9|43
1647355360000|2022-03-15 14:42:40|9385.9|9377.9|9381.7|9373.7|9390.7|9382.7|9380.7|9372.8|71
1647355370000|2022-03-15 14:42:50|9381.2|9373.2|9383.8|9375.8|9390.2|9382.2|9378.7|9370.7|75
1647355380000|2022-03-15 14:43:00|9383.6|9375.6|9390.3|9382.3|9397.2|9389.2|9380.7|9373.2|93
1647355390000|2022-03-15 14:43:10|9390.1|9382.1|9388.9|9380.9|9392.8|9384.8|9382.3|9376.2|52
1647355400000|2022-03-15 14:43:20|9391.8|9383.8|9391.3|9383.3|9393|9385|9387.7|9379.7|33
1647355410000|2022-03-15 14:43:30|9391.7|9383.7|9399.4|9391.4|9399.4|9391.4|9390.8|9382.8|56
1647355420000|2022-03-15 14:43:40|9399.6|9391.6|9390.9|9382.9|9403.3|9395.3|9388.6|9380.6|150
1647355430000|2022-03-15 14:43:50|9390|9382|9385.9|9377.9|9390|9382|9382.4|9374.4|77
1647355440000|2022-03-15 14:44:00|9386.3|9378.3|9377.6|9369.6|9386.3|9378.3|9377.6|9369.6|67
1647355450000|2022-03-15 14:44:10|9376.6|9368.6|9376.6|9368.6|9378.7|9370.7|9370|9362|152
1647355460000|2022-03-15 14:44:20|9377.9|9369.9|9376.2|9368.2|9379.6|9371.6|9371.1|9363.1|50
1647355470000|2022-03-15 14:44:30|9372.5|9368.5|9371.1|9363.1|9374.7|9368.5|9370.5|9362.5|30
1647355480000|2022-03-15 14:44:40|9370.7|9362.7|9362.4|9358.4|9370.7|9362.7|9362.4|9355.4|55
1647355490000|2022-03-15 14:44:50|9364.6|9356.6|9367|9359|9370|9362|9364.5|9356.5|50
1647355500000|2022-03-15 14:45:00|9367.5|9359.5|9384.1|9376.1|9384.8|9377.5|9365.5|9357.5|82
1647355510000|2022-03-15 14:45:10|9384.6|9376.6|9394.7|9390.7|9399.1|9391.1|9381.1|9374.6|173
1647355520000|2022-03-15 14:45:20|9394.3|9390.3|9398.5|9390.5|9399.8|9391.9|9393.5|9386.3|81
1647355530000|2022-03-15 14:45:30|9398.9|9390.9|9406.5|9398.5|9410.4|9402.4|9398.5|9390.5|169
1647355540000|2022-03-15 14:45:40|9406.9|9398.9|9403.3|9395.3|9413.4|9405.4|9403.3|9395.3|89
1647355550000|2022-03-15 14:45:50|9400.9|9396.9|9401.2|9393.2|9405.1|9397.1|9398.3|9390.3|135
1647355560000|2022-03-15 14:46:00|9400.9|9392.9|9412.8|9404.8|9416.2|9408.2|9399.1|9391.1|79
1647355570000|2022-03-15 14:46:10|9413|9405|9411.6|9403.6|9415.4|9407.4|9407.3|9401.8|59
1647355580000|2022-03-15 14:46:20|9410.7|9402.7|9412|9404|9415.9|9407.9|9407.7|9399.7|235
1647355590000|2022-03-15 14:46:30|9411.5|9403.5|9418.9|9410.9|9420|9412|9409.9|9403|70
1647355600000|2022-03-15 14:46:40|9418.5|9410.5|9428.5|9420.5|9430.5|9422.5|9418.5|9410.5|223
1647355610000|2022-03-15 14:46:50|9429.4|9421.4|9428.4|9420.4|9435.9|9427.9|9427.7|9420.4|100
1647355620000|2022-03-15 14:47:00|9429.9|9421.9|9428.1|9420.1|9439|9431|9428.1|9420.1|134
1647355630000|2022-03-15 14:47:10|9429|9421|9428|9420|9429|9421|9424.2|9416.2|115
1647355640000|2022-03-15 14:47:20|9428.1|9420.1|9426|9418|9434|9426.7|9426|9418|74
1647355650000|2022-03-15 14:47:30|9426.4|9418.4|9424.2|9416.2|9428.4|9421.1|9422.6|9414.6|89
1647355660000|2022-03-15 14:47:40|9424.6|9416.6|9427|9419|9428.5|9420.5|9424.4|9416.6|50
1647355670000|2022-03-15 14:47:50|9428.2|9420.2|9428|9420|9432|9425.5|9426.5|9418.5|83
1647355680000|2022-03-15 14:48:00|9429|9421|9432|9424|9434.4|9427|9427|9419|89
1647355690000|2022-03-15 14:48:10|9431.6|9423.6|9425.6|9417.6|9432.3|9424.3|9423.5|9415.5|88
1647355700000|2022-03-15 14:48:20|9425.5|9417.5|9426.8|9418.8|9433.5|9425.5|9423.6|9415.6|82
1647355710000|2022-03-15 14:48:30|9428.3|9420.3|9432.1|9424.1|9433.1|9426.6|9428.3|9420.3|77
1647355720000|2022-03-15 14:48:40|9432.5|9424.5|9442.3|9434.3|9442.3|9435.6|9432.4|9424.5|134
1647355730000|2022-03-15 14:48:50|9442.7|9434.7|9439.6|9431.6|9442.7|9434.7|9432.8|9426.1|50
1647355740000|2022-03-15 14:49:00|9440.4|9432.4|9442.6|9434.6|9444.5|9438.6|9435.7|9427.7|83
1647355750000|2022-03-15 14:49:10|9441.8|9437.8|9450.8|9442.8|9451.8|9445.8|9441.2|9433.2|152
1647355760000|2022-03-15 14:49:20|9450.4|9442.4|9453.4|9445.4|9460.5|9453|9444.4|9436.4|214
1647355770000|2022-03-15 14:49:30|9453.5|9445.5|9450.7|9442.7|9458.3|9450.3|9441.4|9433.4|104
1647355780000|2022-03-15 14:49:40|9450.1|9442.1|9478|9470|9478.7|9471.3|9445.1|9437.1|261
1647355790000|2022-03-15 14:49:50|9477.5|9469.5|9467.6|9459.6|9482.4|9474.4|9464.3|9456.5|156
1647355800000|2022-03-15 14:50:00|9467|9459|9465.8|9457.8|9473.3|9465.3|9461.9|9453.9|118
1647355810000|2022-03-15 14:50:10|9467.3|9459.3|9458|9450|9472|9464|9457.6|9449.6|208
1647355820000|2022-03-15 14:50:20|9458.1|9450.1|9454.4|9446.4|9461.6|9455|9454.4|9446.4|214
1647355830000|2022-03-15 14:50:30|9455.3|9447.3|9470|9462|9470|9462|9449.9|9441.9|137
1647355840000|2022-03-15 14:50:40|9467.6|9459.6|9479|9471|9480.5|9472.5|9467|9459|88
1647355850000|2022-03-15 14:50:50|9476.5|9468.5|9484.7|9476.7|9485.6|9479.6|9469.1|9461.1|65
1647355860000|2022-03-15 14:51:00|9484.6|9476.6|9466.8|9458.8|9484.6|9476.6|9465|9457|125
1647355870000|2022-03-15 14:51:10|9467.2|9459.2|9465.7|9457.7|9470|9462|9464.2|9457.1|127
1647355880000|2022-03-15 14:51:20|9466.1|9458.1|9466.6|9458.6|9469.7|9461.7|9461.2|9453.8|132
1647355890000|2022-03-15 14:51:30|9466.7|9458.7|9457.8|9449.8|9466.7|9458.7|9454.1|9446.1|83
1647355900000|2022-03-15 14:51:40|9458|9450|9460.8|9452.8|9462.2|9454.2|9456.4|9448.4|52
1647355910000|2022-03-15 14:51:50|9460.7|9452.7|9450.3|9442.3|9461.3|9453.3|9449.9|9441.9|54
1647355920000|2022-03-15 14:52:00|9450.2|9442.2|9442.1|9434.1|9451.7|9443.7|9436.6|9430.5|174
1647355930000|2022-03-15 14:52:10|9442.3|9434.3|9450.6|9442.6|9450.7|9442.7|9442.3|9434.3|63
1647355940000|2022-03-15 14:52:20|9450.1|9442.1|9453.1|9445.1|9456.7|9450.4|9450.1|9442.1|62
1647355950000|2022-03-15 14:52:30|9454.3|9446.3|9451.1|9443.1|9454.3|9447|9447.1|9439.1|50
1647355960000|2022-03-15 14:52:40|9448.4|9444.4|9456.6|9448.6|9456.7|9448.7|9446|9438|63
1647355970000|2022-03-15 14:52:50|9455.6|9447.6|9455.8|9447.8|9455.8|9448.8|9450.2|9442.4|54
1647355980000|2022-03-15 14:53:00|9454.2|9446.2|9453.6|9445.6|9457.3|9449.3|9452.5|9444.5|53
1647355990000|2022-03-15 14:53:10|9453.2|9445.2|9450.3|9442.3|9454.6|9446.6|9450.3|9442.3|62
1647356000000|2022-03-15 14:53:20|9451.1|9443.1|9445.7|9437.7|9454.1|9446.1|9442.5|9437.1|70
1647356010000|2022-03-15 14:53:30|9445.8|9437.8|9451.4|9443.4|9452|9444|9441.1|9433.1|67
1647356020000|2022-03-15 14:53:40|9451|9443|9461.5|9453.5|9462.5|9454.5|9451|9443|53
1647356030000|2022-03-15 14:53:50|9462|9454|9462.5|9454.5|9466.4|9458.4|9462|9454|41
1647356040000|2022-03-15 14:54:00|9463|9455|9466.5|9458.5|9466.5|9458.5|9455.2|9449|64
1647356050000|2022-03-15 14:54:10|9467.4|9459.4|9466|9458|9468.4|9460.4|9462.9|9454.9|53
1647356060000|2022-03-15 14:54:20|9465.5|9457.5|9467|9459|9467.9|9459.9|9462.4|9454.4|53
1647356070000|2022-03-15 14:54:30|9467.5|9459.5|9458.4|9450.4|9467.5|9459.5|9457.4|9449.5|73
1647356080000|2022-03-15 14:54:40|9458.5|9450.5|9457.4|9449.4|9462.5|9456|9453.9|9447.5|59
1647356090000|2022-03-15 14:54:50|9458.4|9450.4|9458.8|9450.8|9459.7|9451.7|9455.5|9447.5|38
1647356100000|2022-03-15 14:55:00|9458.7|9450.7|9448.1|9440.1|9458.7|9450.7|9444.6|9438.1|79
1647356110000|2022-03-15 14:55:10|9448|9440|9451.1|9443.1|9453.5|9445.5|9447.1|9439.1|58
1647356120000|2022-03-15 14:55:20|9450.6|9442.6|9452.3|9444.3|9452.9|9444.9|9448.1|9440.1|47
1647356130000|2022-03-15 14:55:30|9452.2|9444.2|9443.9|9435.9|9456.2|9448.2|9443.9|9435.9|44
1647356140000|2022-03-15 14:55:40|9443.5|9435.5|9449.2|9441.2|9449.2|9441.2|9441.2|9433.2|106
1647356150000|2022-03-15 14:55:50|9449.6|9441.6|9455.3|9447.3|9458.2|9450.2|9449.6|9441.6|36
1647356160000|2022-03-15 14:56:00|9453.2|9449.2|9453.2|9445.2|9455.1|9449.2|9445.8|9437.8|44
1647356170000|2022-03-15 14:56:10|9453.4|9445.4|9437.2|9429.2|9454.6|9446.6|9436.9|9428.9|100
1647356180000|2022-03-15 14:56:20|9435.7|9427.7|9434.4|9426.4|9438.4|9430.4|9431.4|9423.4|94
1647356190000|2022-03-15 14:56:30|9434.6|9426.6|9425.5|9417.5|9436.4|9428.4|9423.4|9417.3|88
1647356200000|2022-03-15 14:56:40|9425.3|9417.3|9429.6|9421.6|9433.7|9426.2|9423.4|9416.4|206
1647356210000|2022-03-15 14:56:50|9430.1|9422.1|9428.2|9424.2|9431.5|9424.6|9425.6|9419.2|47
1647356220000|2022-03-15 14:57:00|9430.1|9422.1|9430.7|9422.7|9432.2|9426.2|9424.8|9418.8|37
1647356230000|2022-03-15 14:57:10|9431.1|9423.1|9436|9428|9436.3|9430|9429.7|9421.7|41
1647356240000|2022-03-15 14:57:20|9436.4|9428.4|9425.5|9417.5|9439.7|9431.7|9425.5|9417.5|73
1647356250000|2022-03-15 14:57:30|9425.6|9417.6|9428|9420|9431.1|9423.1|9422.5|9414.5|79
1647356260000|2022-03-15 14:57:40|9428.4|9420.4|9420.1|9412.1|9428.5|9420.5|9419.1|9411.1|70
1647356270000|2022-03-15 14:57:50|9419.6|9415.6|9416.9|9408.9|9422|9416.1|9407.3|9399.3|158
1647356280000|2022-03-15 14:58:00|9417.9|9409.9|9419.9|9411.9|9421.3|9413.3|9416.4|9408.4|30
1647356290000|2022-03-15 14:58:10|9419.3|9411.3|9416.7|9408.7|9419.3|9411.3|9412.9|9404.9|127
1647356300000|2022-03-15 14:58:20|9417.2|9409.2|9424.5|9416.5|9425.3|9417.3|9414.5|9408.2|48
1647356310000|2022-03-15 14:58:30|9424.7|9416.7|9420.6|9412.6|9424.7|9418.1|9416.2|9410.1|56
1647356320000|2022-03-15 14:58:40|9420.7|9412.7|9419.2|9411.2|9422.6|9414.6|9417.5|9410.6|53
1647356330000|2022-03-15 14:58:50|9419.1|9411.1|9412.6|9404.6|9419.1|9411.1|9407.7|9400.2|70
1647356340000|2022-03-15 14:59:00|9412.1|9404.1|9412.7|9404.7|9414.6|9406.7|9408.2|9400.2|113
1647356350000|2022-03-15 14:59:10|9412.5|9404.5|9402.7|9398.7|9412.5|9404.5|9399.6|9391.6|107
1647356360000|2022-03-15 14:59:20|9405.2|9397.2|9410.7|9402.7|9412.3|9404.3|9405.2|9397.2|44
1647356370000|2022-03-15 14:59:30|9410.6|9402.6|9407.8|9399.8|9410.6|9404.5|9405.2|9397.2|29
1647356380000|2022-03-15 14:59:40|9404.8|9400.8|9406.6|9398.6|9407.2|9400.8|9403.1|9397|39
1647356390000|2022-03-15 14:59:50|9406.2|9398.2|9403.3|9395.3|9406.7|9399.1|9402.2|9395.3|19
1647356400000|2022-03-15 15:00:00|9403.2|9395.2|9396.3|9388.3|9403.2|9395.2|9385.7|9378.6|136
1647356410000|2022-03-15 15:00:10|9398.4|9390.4|9395.7|9387.7|9401.2|9393.2|9394.6|9386.6|28
1647356420000|2022-03-15 15:00:20|9396.2|9388.2|9391.1|9383.1|9399.2|9391.5|9390.2|9382.2|97
1647356430000|2022-03-15 15:00:30|9390.7|9382.7|9390.2|9382.2|9399.6|9392.7|9388.7|9381.2|39
1647356440000|2022-03-15 15:00:40|9389.7|9381.7|9385.8|9377.8|9393.3|9385.3|9381.8|9375.7|77
1647356450000|2022-03-15 15:00:50|9385.5|9377.5|9388.5|9380.5|9390.5|9383.4|9383.6|9377|91
1647356460000|2022-03-15 15:01:00|9387.4|9383.4|9388.9|9380.9|9390.3|9383.4|9386.9|9378.9|152
1647356470000|2022-03-15 15:01:10|9389.7|9381.7|9379.2|9371.2|9395|9389|9377.7|9370.2|116
1647356480000|2022-03-15 15:01:20|9379.7|9371.7|9378.3|9370.3|9379.7|9373.2|9374.7|9366.8|79
1647356490000|2022-03-15 15:01:30|9378.7|9370.7|9380.1|9372.1|9380.1|9372.1|9377.6|9369.6|48
1647356500000|2022-03-15 15:01:40|9380|9372|9384.3|9376.3|9388.7|9380.7|9379.2|9371.2|101
1647356510000|2022-03-15 15:01:50|9385.2|9377.2|9385|9377|9385.2|9377.2|9378.1|9370.2|44
1647356520000|2022-03-15 15:02:00|9386|9378|9390|9382|9390.9|9382.9|9382.7|9375.1|96
1647356530000|2022-03-15 15:02:10|9390.8|9382.8|9377.9|9369.9|9395.8|9387.8|9375.3|9367.3|126
1647356540000|2022-03-15 15:02:20|9375.5|9371.5|9376|9368|9378.3|9371.9|9372.1|9366.7|81
1647356550000|2022-03-15 15:02:30|9376.2|9368.2|9379.2|9371.2|9379.2|9371.2|9372.5|9366|59
1647356560000|2022-03-15 15:02:40|9378.6|9370.6|9371.7|9367.7|9379.2|9371.2|9371.7|9366.2|34
1647356570000|2022-03-15 15:02:50|9370.8|9366.8|9368.2|9360.2|9373.1|9366.8|9366.3|9358.3|88
1647356580000|2022-03-15 15:03:00|9367.3|9359.3|9361.9|9353.9|9370|9362.7|9361.3|9353.3|106
1647356590000|2022-03-15 15:03:10|9361.5|9353.5|9347.2|9339.2|9361.5|9353.5|9343.8|9336.2|287
1647356600000|2022-03-15 15:03:20|9346.8|9338.8|9356.5|9348.5|9356.6|9348.6|9344.1|9336.1|131
1647356610000|2022-03-15 15:03:30|9355.1|9347.1|9349.3|9341.3|9355.1|9347.1|9347.5|9340.3|50
1647356620000|2022-03-15 15:03:40|9348.6|9340.6|9345|9337|9351.6|9343.6|9345|9337|60
1647356630000|2022-03-15 15:03:50|9344.9|9336.9|9337.3|9333.3|9344.9|9336.9|9336.9|9330.8|102
1647356640000|2022-03-15 15:04:00|9345.1|9337.1|9355.6|9347.6|9356.5|9350.7|9342.5|9336.2|142
1647356650000|2022-03-15 15:04:10|9353|9349|9365.2|9357.2|9368.6|9360.6|9350.9|9344.1|133
1647356660000|2022-03-15 15:04:20|9364.3|9356.3|9364.2|9356.2|9369.3|9361.3|9362.7|9355.2|54
1647356670000|2022-03-15 15:04:30|9364.6|9356.6|9358.5|9350.5|9364.6|9356.6|9358.1|9350.5|70
1647356680000|2022-03-15 15:04:40|9358|9350|9353.5|9345.5|9358.1|9352.4|9351.7|9344|61
1647356690000|2022-03-15 15:04:50|9355.1|9347.1|9358.1|9350.1|9360|9352|9352.1|9344.1|57
1647356700000|2022-03-15 15:05:00|9358.5|9350.5|9363.5|9355.5|9365|9359.1|9356.1|9348.1|47
1647356710000|2022-03-15 15:05:10|9363.6|9355.6|9366.8|9358.8|9369.3|9361.7|9363.6|9355.6|59
1647356720000|2022-03-15 15:05:20|9365.8|9357.8|9364.4|9356.4|9368.4|9360.4|9361.9|9355.4|96
1647356730000|2022-03-15 15:05:30|9364.8|9356.8|9360.8|9352.8|9368.5|9360.5|9359.8|9351.8|40
1647356740000|2022-03-15 15:05:40|9360.3|9352.3|9352.7|9344.7|9362.4|9354.4|9351.3|9343.3|108
1647356750000|2022-03-15 15:05:50|9352.6|9344.6|9350.1|9342.1|9352.7|9344.7|9348.3|9340.8|28
1647356760000|2022-03-15 15:06:00|9350.2|9342.2|9349.9|9341.9|9354.8|9346.8|9349|9341|35
1647356770000|2022-03-15 15:06:10|9349.8|9341.8|9358.4|9350.4|9360.4|9352.4|9347.5|9341.4|48
1647356780000|2022-03-15 15:06:20|9358|9350|9359|9351|9359|9352.9|9356|9348|28
1647356790000|2022-03-15 15:06:30|9359.3|9351.3|9365.8|9357.8|9365.8|9357.8|9356.8|9348.8|44
1647356800000|2022-03-15 15:06:40|9365.9|9357.9|9366.7|9358.7|9368.9|9360.9|9363.4|9355.4|56
1647356810000|2022-03-15 15:06:50|9367.2|9359.2|9365.8|9357.8|9368.8|9360.8|9365.7|9357.7|37
1647356820000|2022-03-15 15:07:00|9365.9|9357.9|9366.9|9358.9|9369.6|9361.7|9361.5|9353.5|78
1647356830000|2022-03-15 15:07:10|9366.5|9358.5|9365.5|9357.5|9366.5|9358.5|9359.3|9352.8|59
1647356840000|2022-03-15 15:07:20|9364.6|9356.6|9364|9356|9367.9|9359.9|9359.8|9353|43
1647356850000|2022-03-15 15:07:30|9361.5|9357.5|9369.2|9365.2|9373.6|9365.6|9361.5|9355.5|65
1647356860000|2022-03-15 15:07:40|9371.3|9363.3|9374.2|9366.2|9374.7|9368.1|9369.6|9363.3|55
1647356870000|2022-03-15 15:07:50|9374.1|9366.1|9368.7|9360.7|9375.5|9367.5|9368.7|9360.7|31
1647356880000|2022-03-15 15:08:00|9369.1|9361.1|9366.1|9358.1|9371.3|9365.2|9360.1|9352.1|63
1647356890000|2022-03-15 15:08:10|9365.1|9357.1|9358.1|9350.1|9366.1|9358.1|9355.3|9347.3|33
1647356900000|2022-03-15 15:08:20|9358|9350|9356.6|9348.6|9363.5|9355.5|9353.6|9347.5|58
1647356910000|2022-03-15 15:08:30|9356.5|9348.5|9357.5|9349.5|9361|9353|9354.5|9346.5|37
1647356920000|2022-03-15 15:08:40|9357.8|9349.8|9350.6|9342.6|9360.5|9353.6|9350.5|9342.6|43
1647356930000|2022-03-15 15:08:50|9350.5|9342.5|9348.5|9340.5|9356|9348.6|9348.5|9340.5|110
1647356940000|2022-03-15 15:09:00|9348|9340|9346|9338|9352|9344|9344.6|9337.1|60
1647356950000|2022-03-15 15:09:10|9345.1|9337.1|9339.6|9331.6|9345.1|9337.1|9338.2|9331.5|73
1647356960000|2022-03-15 15:09:20|9340.2|9332.2|9337.1|9329.1|9342.5|9334.5|9336.7|9328.7|84
1647356970000|2022-03-15 15:09:30|9336.7|9328.7|9333|9325|9337.9|9329.9|9330.2|9324|195
1647356980000|2022-03-15 15:09:40|9333.4|9325.4|9337.1|9329.1|9337.1|9329.1|9330.6|9324|156
1647356990000|2022-03-15 15:09:50|9337|9329|9334|9326|9337.5|9329.9|9333|9326|62
1647357000000|2022-03-15 15:10:00|9331.5|9327.5|9327|9319|9335|9327.5|9322.9|9316.4|141
1647357010000|2022-03-15 15:10:10|9326.4|9318.4|9322|9314|9326.4|9318.4|9321.3|9313.3|51
1647357020000|2022-03-15 15:10:20|9322.9|9314.9|9314.9|9310.9|9322.9|9314.9|9314.9|9309.8|91
1647357030000|2022-03-15 15:10:30|9316.8|9308.8|9332.2|9324.2|9333.8|9325.8|9312.3|9304.8|201
1647357040000|2022-03-15 15:10:40|9332.3|9324.3|9336.4|9328.4|9338.4|9330.4|9328.5|9320.5|52
1647357050000|2022-03-15 15:10:50|9336.3|9328.3|9328|9320|9337.3|9329.9|9328|9320|70
1647357060000|2022-03-15 15:11:00|9327.3|9319.3|9337.5|9329.5|9337.5|9329.5|9325.5|9317.5|213
1647357070000|2022-03-15 15:11:10|9336.6|9328.6|9342|9334|9342.5|9334.5|9332.5|9324.5|52
1647357080000|2022-03-15 15:11:20|9341.9|9333.9|9347.6|9339.6|9349.8|9341.8|9337.8|9330.5|81
1647357090000|2022-03-15 15:11:30|9347.9|9339.9|9346.3|9338.3|9349.1|9341.1|9342.9|9335.5|118
1647357100000|2022-03-15 15:11:40|9348.3|9340.3|9344.2|9340.2|9349.1|9342.2|9344.2|9337.8|47
1647357110000|2022-03-15 15:11:50|9346.1|9338.1|9331.3|9323.3|9346.1|9338.1|9331.3|9323.3|58
1647357120000|2022-03-15 15:12:00|9332.5|9324.5|9331.9|9323.9|9342.7|9334.7|9329|9322.8|75
1647357130000|2022-03-15 15:12:10|9332|9324|9330.6|9326.6|9338.9|9330.9|9329.1|9321.1|85
1647357140000|2022-03-15 15:12:20|9333.6|9325.6|9327|9319|9339.5|9331.5|9326.6|9318.6|45
1647357150000|2022-03-15 15:12:30|9324.2|9320.2|9328|9320|9330.9|9322.9|9324.2|9317.5|29
1647357160000|2022-03-15 15:12:40|9328.1|9320.1|9326.4|9318.4|9328.1|9320.1|9323.9|9315.9|28
1647357170000|2022-03-15 15:12:50|9326.5|9318.5|9320.8|9316.8|9329.9|9321.9|9320.4|9313.5|43
1647357180000|2022-03-15 15:13:00|9320.9|9316.9|9322.5|9314.5|9323.9|9316.9|9320|9313.4|58
1647357190000|2022-03-15 15:13:10|9323.3|9315.3|9324.1|9316.1|9327|9319.4|9322.6|9314.6|55
1647357200000|2022-03-15 15:13:20|9322.1|9318.1|9318.9|9310.9|9324.1|9318.1|9317.6|9310.4|81
1647357210000|2022-03-15 15:13:30|9318|9314|9312|9304|9320.3|9314|9311.9|9303.9|89
1647357220000|2022-03-15 15:13:40|9312.9|9304.9|9307.9|9299.9|9314.1|9306.1|9303.9|9297.4|165
1647357230000|2022-03-15 15:13:50|9308|9300|9317|9309|9317.5|9313.1|9308|9300|102
1647357240000|2022-03-15 15:14:00|9316|9308|9325.7|9317.7|9326.2|9318.2|9314.6|9306.6|85
1647357250000|2022-03-15 15:14:10|9325.6|9317.6|9328.8|9320.8|9329.6|9321.6|9323.2|9315.2|42
1647357260000|2022-03-15 15:14:20|9328.7|9320.7|9332.4|9324.4|9334.3|9326.3|9327.2|9319.2|65
1647357270000|2022-03-15 15:14:30|9332.9|9324.9|9324.3|9316.3|9337.6|9329.6|9324.1|9316.1|66
1647357280000|2022-03-15 15:14:40|9324.2|9316.2|9318.6|9310.6|9324.2|9316.2|9316.7|9310.6|21
1647357290000|2022-03-15 15:14:50|9316.7|9312.7|9318.7|9310.7|9319.6|9312.7|9316.6|9308.6|66
1647357300000|2022-03-15 15:15:00|9318.3|9310.3|9319.1|9311.1|9323.7|9315.7|9317.7|9309.7|76
1647357310000|2022-03-15 15:15:10|9319|9311|9313|9305|9319|9311|9313|9305|25
1647357320000|2022-03-15 15:15:20|9312.9|9304.9|9320.3|9312.3|9320.3|9312.3|9310.8|9302.8|74
1647357330000|2022-03-15 15:15:30|9320.4|9312.4|9328.9|9320.9|9328.9|9322.8|9320.4|9312.4|95
1647357340000|2022-03-15 15:15:40|9329.3|9321.3|9335.5|9327.5|9336.4|9330|9328.1|9321.3|72
1647357350000|2022-03-15 15:15:50|9335|9327|9331.8|9323.8|9335|9327|9327.8|9319.8|32
1647357360000|2022-03-15 15:16:00|9334.1|9326.1|9340.6|9332.6|9340.6|9332.6|9331.4|9323.4|118
1647357370000|2022-03-15 15:16:10|9341.1|9333.1|9352|9344|9352.4|9344.4|9340.3|9332.3|187
1647357380000|2022-03-15 15:16:20|9351.4|9343.4|9353.2|9345.2|9358.6|9350.6|9350.4|9342.4|126
1647357390000|2022-03-15 15:16:30|9353.6|9345.6|9354.6|9346.6|9355.8|9347.8|9353.3|9345.3|26
1647357400000|2022-03-15 15:16:40|9354.2|9346.2|9353.8|9345.8|9356.1|9350.3|9351.7|9343.7|31
1647357410000|2022-03-15 15:16:50|9354.2|9346.2|9357.1|9349.1|9359.9|9351.9|9353.5|9346.2|55
1647357420000|2022-03-15 15:17:00|9357.6|9349.6|9363.1|9355.1|9363.1|9355.1|9354|9347.5|31
1647357430000|2022-03-15 15:17:10|9363.6|9355.6|9361.7|9353.7|9366.8|9358.8|9360.7|9352.7|40
1647357440000|2022-03-15 15:17:20|9361.3|9353.3|9361.7|9353.7|9367.7|9361.1|9360.8|9352.8|51
1647357450000|2022-03-15 15:17:30|9361.8|9353.8|9364.8|9356.8|9364.8|9356.8|9358.1|9350.1|43
1647357460000|2022-03-15 15:17:40|9365.1|9357.1|9370.2|9362.2|9370.2|9362.2|9364.3|9356.3|34
1647357470000|2022-03-15 15:17:50|9369.7|9361.7|9363.8|9355.8|9369.7|9361.7|9360.7|9353.7|55
1647357480000|2022-03-15 15:18:00|9363.5|9355.5|9365.3|9357.3|9368.2|9360.2|9361.8|9353.8|49
1647357490000|2022-03-15 15:18:10|9365.2|9357.2|9358.7|9350.7|9365.8|9359.7|9357|9349|30
1647357500000|2022-03-15 15:18:20|9357.8|9349.8|9349.6|9341.6|9357.8|9349.8|9347.5|9341.6|65
1647357510000|2022-03-15 15:18:30|9349.4|9341.4|9352|9344|9352|9344|9346.7|9339.1|49
1647357520000|2022-03-15 15:18:40|9352.5|9344.5|9347|9339|9353.5|9345.5|9346.6|9338.6|25
1647357530000|2022-03-15 15:18:50|9344.5|9340.5|9351|9343|9353.5|9345.6|9344.5|9338.6|55
1647357540000|2022-03-15 15:19:00|9351.5|9343.5|9363.3|9355.3|9363.3|9355.3|9350.5|9343.5|54
1647357550000|2022-03-15 15:19:10|9363.2|9355.2|9357.8|9349.8|9363.2|9355.2|9356.8|9348.8|28
1647357560000|2022-03-15 15:19:20|9357.7|9349.7|9364.6|9356.6|9364.6|9356.6|9356.2|9348.2|40
1647357570000|2022-03-15 15:19:30|9366.2|9358.2|9365.1|9357.1|9367.3|9359.3|9362.1|9354.1|39
1647357580000|2022-03-15 15:19:40|9365.2|9357.2|9374.1|9366.1|9374.7|9366.7|9365.2|9357.2|65
1647357590000|2022-03-15 15:19:50|9374.2|9366.2|9375.8|9367.8|9376.2|9368.2|9370.3|9362.3|57
1647357600000|2022-03-15 15:20:00|9376.8|9368.8|9380.9|9372.9|9381.6|9375.3|9375.7|9367.7|61
1647357610000|2022-03-15 15:20:10|9382.6|9374.6|9378.8|9370.8|9384.4|9376.4|9376.9|9369.8|74
1647357620000|2022-03-15 15:20:20|9377.8|9369.8|9384.2|9376.2|9384.2|9376.2|9375.4|9367.4|29
1647357630000|2022-03-15 15:20:30|9382.5|9374.5|9377.4|9369.4|9382.5|9374.5|9373.3|9365.3|35
1647357640000|2022-03-15 15:20:40|9378.1|9370.1|9381.2|9373.2|9387.3|9379.3|9378.1|9370.1|55
1647357650000|2022-03-15 15:20:50|9381.1|9373.1|9386.4|9378.4|9388.4|9380.4|9378.7|9370.7|109
1647357660000|2022-03-15 15:21:00|9386|9378|9383.6|9375.6|9386|9378|9380.5|9373.3|56
1647357670000|2022-03-15 15:21:10|9383.1|9379.1|9387|9379|9387.5|9379.5|9379.3|9371.3|125
1647357680000|2022-03-15 15:21:20|9386.9|9378.9|9372.4|9364.4|9387|9380.8|9364.9|9356.9|101
1647357690000|2022-03-15 15:21:30|9372.1|9364.1|9366|9358|9377|9370.2|9365|9357|71
1647357700000|2022-03-15 15:21:40|9366.1|9358.1|9370|9362|9370|9362|9365.4|9357.4|42
1647357710000|2022-03-15 15:21:50|9370.1|9362.1|9364.6|9356.6|9371|9363|9364.5|9356.5|61
1647357720000|2022-03-15 15:22:00|9364.8|9356.8|9362.4|9354.4|9365.5|9357.5|9358.9|9350.9|93
1647357730000|2022-03-15 15:22:10|9362.5|9354.5|9364|9356|9366.4|9358.4|9361.4|9353.4|25
1647357740000|2022-03-15 15:22:20|9363.5|9355.5|9360.4|9352.4|9363.5|9355.5|9359.5|9351.5|16
1647357750000|2022-03-15 15:22:30|9360.5|9352.5|9370.4|9362.4|9370.4|9363.9|9360.5|9352.5|31
1647357760000|2022-03-15 15:22:40|9371.3|9363.3|9367.3|9359.3|9373.9|9365.9|9364.9|9358.9|66
1647357770000|2022-03-15 15:22:50|9366.9|9358.9|9370.3|9362.3|9371.3|9363.3|9365.9|9357.9|22
1647357780000|2022-03-15 15:23:00|9367.9|9359.9|9369.6|9361.6|9370.4|9362.6|9365.7|9357.7|26
1647357790000|2022-03-15 15:23:10|9369.7|9361.7|9375.1|9367.1|9375.7|9369.8|9369.7|9361.7|26
1647357800000|2022-03-15 15:23:20|9374.9|9366.9|9364|9360|9374.9|9366.9|9364|9357.5|68
1647357810000|2022-03-15 15:23:30|9366.1|9358.1|9366.1|9358.1|9369.2|9361.2|9363.6|9355.6|28
1647357820000|2022-03-15 15:23:40|9366.2|9358.2|9361.6|9353.6|9367.1|9360|9359.8|9353.1|63
1647357830000|2022-03-15 15:23:50|9360.8|9352.8|9351.6|9343.6|9360.8|9353.2|9349.6|9343.6|49
1647357840000|2022-03-15 15:24:00|9351.4|9343.4|9348.2|9340.2|9354.4|9348.2|9345.8|9340.1|33
1647357850000|2022-03-15 15:24:10|9348.6|9340.6|9348.4|9340.4|9350.9|9343.4|9346.2|9339.4|65
1647357860000|2022-03-15 15:24:20|9348.5|9340.5|9346.9|9338.9|9349.5|9343.4|9345|9338.4|50
1647357870000|2022-03-15 15:24:30|9345.7|9337.7|9345.7|9337.7|9347.3|9340.5|9344.5|9336.7|60
1647357880000|2022-03-15 15:24:40|9345.3|9337.3|9343.2|9339.2|9347.2|9339.7|9342.8|9335.7|43
1647357890000|2022-03-15 15:24:50|9343.9|9335.9|9345.8|9337.8|9347.2|9339.2|9343.2|9335.9|20
1647357900000|2022-03-15 15:25:00|9346.2|9338.2|9345.3|9337.3|9347.7|9340.5|9342.8|9336.3|42
1647357910000|2022-03-15 15:25:10|9345.4|9337.4|9343.7|9339.7|9347.6|9339.7|9342|9335.4|21
1647357920000|2022-03-15 15:25:20|9344.7|9336.7|9337.7|9329.7|9346.2|9339.2|9334.2|9328.3|77
1647357930000|2022-03-15 15:25:30|9336.7|9328.7|9320.7|9312.7|9336.7|9328.7|9319.9|9311.9|107
1647357940000|2022-03-15 15:25:40|9320.3|9312.3|9330.6|9322.6|9333.1|9325.1|9319.9|9311.9|114
1647357950000|2022-03-15 15:25:50|9330.5|9322.5|9324.2|9316.2|9331.5|9323.5|9323.7|9315.7|112
1647357960000|2022-03-15 15:26:00|9323.8|9315.8|9321.8|9313.8|9324.8|9316.8|9318.3|9310.3|102
1647357970000|2022-03-15 15:26:10|9321.7|9313.7|9315.4|9307.4|9323.3|9315.3|9308.9|9302.3|178
1647357980000|2022-03-15 15:26:20|9315.3|9307.3|9309.8|9305.8|9315.3|9308.8|9308.8|9303.3|67
1647357990000|2022-03-15 15:26:30|9311.7|9303.7|9305.8|9297.8|9316.8|9310.9|9299.9|9291.9|413
1647358000000|2022-03-15 15:26:40|9305.4|9297.4|9296.7|9288.7|9306.4|9298.4|9288.7|9280.7|263
1647358010000|2022-03-15 15:26:50|9295.9|9287.9|9298.3|9290.3|9302.3|9294.3|9292.8|9287.3|264
1647358020000|2022-03-15 15:27:00|9297.7|9289.7|9297.9|9289.9|9304.7|9296.7|9289.8|9283.3|165
1647358030000|2022-03-15 15:27:10|9298.3|9290.3|9292.2|9284.2|9298.9|9290.9|9289.4|9281.4|52
1647358040000|2022-03-15 15:27:20|9291.7|9283.7|9284.2|9276.2|9295.7|9288.8|9283.2|9275.2|119
1647358050000|2022-03-15 15:27:30|9283.8|9275.8|9277.3|9269.3|9284.2|9276.2|9277.3|9269.3|160
1647358060000|2022-03-15 15:27:40|9276.9|9268.9|9283.6|9275.6|9285.8|9277.8|9270.8|9265.4|169
1647358070000|2022-03-15 15:27:50|9284.5|9276.5|9263|9255|9286|9278|9260.9|9254.4|521
1647358080000|2022-03-15 15:28:00|9263.6|9255.6|9267|9259|9268|9260|9261.8|9253.8|134
1647358090000|2022-03-15 15:28:10|9267.1|9259.1|9272.2|9264.2|9274|9266|9262.2|9256|142
1647358100000|2022-03-15 15:28:20|9271|9263|9279.1|9271.1|9280.2|9274.4|9268.2|9260.2|95
1647358110000|2022-03-15 15:28:30|9278.6|9270.6|9276.6|9268.6|9278.6|9270.6|9272.1|9265.6|53
1647358120000|2022-03-15 15:28:40|9277.4|9269.4|9284|9276|9285|9277|9272.5|9266|149
1647358130000|2022-03-15 15:28:50|9284.4|9276.4|9282.1|9274.1|9286.5|9278.5|9279.2|9271.2|193
1647358140000|2022-03-15 15:29:00|9282.6|9274.6|9277.6|9269.6|9283.6|9276.5|9272|9264|108
1647358150000|2022-03-15 15:29:10|9278|9270|9273.1|9265.1|9278|9270.9|9272.9|9264.9|46
1647358160000|2022-03-15 15:29:20|9274|9266|9282.6|9274.6|9283.7|9275.7|9266.4|9258.4|456
1647358170000|2022-03-15 15:29:30|9282.8|9274.8|9293.6|9285.6|9294.6|9286.6|9279.6|9273.1|136
1647358180000|2022-03-15 15:29:40|9294.1|9286.1|9293.1|9285.1|9300.6|9292.6|9290.1|9282.1|144
1647358190000|2022-03-15 15:29:50|9292.6|9284.6|9291.7|9283.7|9297.7|9290.1|9288.2|9280.2|84
1647358200000|2022-03-15 15:30:00|9292.1|9284.1|9289.9|9281.9|9292.1|9284.1|9282.6|9274.6|109
1647358210000|2022-03-15 15:30:10|9290|9282|9280.6|9272.6|9290.6|9282.6|9277.1|9269.1|97
1647358220000|2022-03-15 15:30:20|9281.1|9273.1|9283.6|9275.6|9285.6|9280.6|9278.1|9270.1|82
1647358230000|2022-03-15 15:30:30|9284|9276|9276.1|9268.1|9286.6|9279.1|9272.9|9265.5|50
1647358240000|2022-03-15 15:30:40|9277.4|9269.4|9273|9265|9281|9273.5|9269.9|9261.9|128
1647358250000|2022-03-15 15:30:50|9272|9264|9269|9261|9273|9265.9|9267.3|9259.8|100
1647358260000|2022-03-15 15:31:00|9270.4|9262.4|9272.6|9264.6|9273.5|9265.9|9268.5|9260.9|292
1647358270000|2022-03-15 15:31:10|9273|9265|9272.4|9264.4|9273.5|9265.9|9268.6|9262.4|91
1647358280000|2022-03-15 15:31:20|9272|9264|9285.7|9277.7|9287.1|9280.6|9269.5|9263.5|159
1647358290000|2022-03-15 15:31:30|9286.1|9278.1|9302.4|9294.4|9305.3|9297.3|9286.1|9278.1|284
1647358300000|2022-03-15 15:31:40|9300.5|9296.5|9294.8|9286.8|9302.8|9296.5|9294.8|9286.8|136
1647358310000|2022-03-15 15:31:50|9294.7|9286.7|9301|9293|9304.4|9296.4|9294.4|9286.4|244
1647358320000|2022-03-15 15:32:00|9301.8|9293.8|9300|9292|9303.9|9295.9|9297.5|9289.6|78
1647358330000|2022-03-15 15:32:10|9300.1|9292.1|9316.2|9308.2|9317.5|9309.5|9299.8|9291.8|218
1647358340000|2022-03-15 15:32:20|9316|9308|9307.8|9299.8|9320.4|9312.4|9305.5|9298.9|119
1647358350000|2022-03-15 15:32:30|9307.4|9299.4|9309.8|9301.8|9310.8|9302.8|9303.9|9296.9|91
1647358360000|2022-03-15 15:32:40|9310.2|9302.2|9317|9309|9318.9|9311.7|9306.3|9300.3|92
1647358370000|2022-03-15 15:32:50|9316.9|9308.9|9311.8|9303.8|9316.9|9308.9|9309.8|9301.8|45
1647358380000|2022-03-15 15:33:00|9312.7|9304.7|9306.8|9298.8|9312.9|9305.7|9304.7|9297.3|78
1647358390000|2022-03-15 15:33:10|9307.2|9299.2|9306.2|9298.2|9309.2|9301.2|9303.8|9295.8|29
1647358400000|2022-03-15 15:33:20|9308.8|9300.8|9308.3|9300.3|9309.2|9301.2|9306.8|9298.8|51
1647358410000|2022-03-15 15:33:30|9308.4|9300.4|9317.9|9309.9|9320|9313.5|9308.4|9300.4|95
1647358420000|2022-03-15 15:33:40|9317.8|9309.8|9313|9305|9317.8|9309.8|9311|9303|31
1647358430000|2022-03-15 15:33:50|9312.9|9304.9|9311.6|9303.6|9313.2|9307.5|9309.1|9301.1|38
1647358440000|2022-03-15 15:34:00|9308.6|9300.6|9307.9|9299.9|9312.7|9306.7|9305.1|9298.2|60
1647358450000|2022-03-15 15:34:10|9307|9299|9317.9|9309.9|9321.1|9313.1|9307|9299|105
1647358460000|2022-03-15 15:34:20|9318|9310|9324|9316|9325.3|9317.3|9314.9|9306.9|280
1647358470000|2022-03-15 15:34:30|9324.8|9316.8|9319.8|9311.8|9324.9|9316.9|9317.9|9309.9|51
1647358480000|2022-03-15 15:34:40|9317.8|9313.8|9324.9|9316.9|9325.3|9319.4|9317.8|9311.3|194
1647358490000|2022-03-15 15:34:50|9325.3|9317.3|9324.9|9316.9|9325.3|9319.4|9321.3|9314.3|57
1647358500000|2022-03-15 15:35:00|9324.8|9316.8|9315.3|9307.3|9324.9|9316.9|9315.3|9307.3|59
1647358510000|2022-03-15 15:35:10|9314.9|9306.9|9318.3|9310.3|9321.8|9313.8|9314.3|9306.3|40
1647358520000|2022-03-15 15:35:20|9320.3|9312.3|9318.8|9310.8|9320.3|9312.6|9315.8|9309.9|29
1647358530000|2022-03-15 15:35:30|9318.9|9310.9|9319.9|9311.9|9325.6|9319|9318.6|9310.6|92
1647358540000|2022-03-15 15:35:40|9320|9312|9311.9|9303.9|9320|9313.4|9309.8|9302.9|115
1647358550000|2022-03-15 15:35:50|9311.8|9303.8|9308.6|9300.6|9312.3|9304.3|9306.8|9298.8|65
1647358560000|2022-03-15 15:36:00|9308.2|9300.2|9302.2|9294.2|9310.6|9303.7|9302.2|9294.2|43
1647358570000|2022-03-15 15:36:10|9300.1|9296.1|9300.8|9292.8|9304.3|9297.8|9298.7|9290.7|61
1647358580000|2022-03-15 15:36:20|9301.2|9293.2|9307.9|9299.9|9309.3|9301.3|9295.8|9289.2|50
1647358590000|2022-03-15 15:36:30|9308.9|9300.9|9304.3|9296.3|9311.3|9303.3|9302.9|9294.9|48
1647358600000|2022-03-15 15:36:40|9304.7|9296.7|9299.9|9291.9|9305.5|9297.8|9297.9|9289.9|51
1647358610000|2022-03-15 15:36:50|9297.3|9289.3|9297.3|9289.3|9301.2|9293.2|9293.2|9287.3|107
1647358620000|2022-03-15 15:37:00|9299.7|9291.7|9304|9296|9307.9|9301.6|9298.3|9290.3|76
1647358630000|2022-03-15 15:37:10|9302.8|9294.8|9295.3|9287.3|9302.8|9294.8|9292.7|9284.7|45
1647358640000|2022-03-15 15:37:20|9295.5|9287.5|9286.4|9278.4|9296.4|9288.4|9285.3|9277.3|51
1647358650000|2022-03-15 15:37:30|9286.6|9278.6|9288.3|9280.3|9292.1|9284.1|9285.3|9277.3|62
1647358660000|2022-03-15 15:37:40|9288.4|9280.4|9287.2|9279.2|9288.8|9281.2|9284.4|9278.2|103
1647358670000|2022-03-15 15:37:50|9286.3|9278.3|9286.7|9278.7|9287.8|9281.2|9281.8|9275.2|59
1647358680000|2022-03-15 15:38:00|9286.2|9278.2|9288.1|9280.1|9289.7|9282.1|9279.7|9273.7|94
1647358690000|2022-03-15 15:38:10|9288|9280|9288.1|9280.1|9288.6|9281.2|9285.2|9277.2|43
1647358700000|2022-03-15 15:38:20|9286.6|9282.6|9304.3|9296.3|9304.3|9296.3|9286.6|9281.1|203
1647358710000|2022-03-15 15:38:30|9304.9|9296.9|9301.3|9293.3|9304.9|9296.9|9299.3|9291.3|38
1647358720000|2022-03-15 15:38:40|9301.2|9293.2|9295.7|9287.7|9301.2|9293.2|9293.2|9286.8|34
1647358730000|2022-03-15 15:38:50|9295.6|9287.6|9297.4|9289.4|9297.4|9291|9290.8|9283.3|35
1647358740000|2022-03-15 15:39:00|9297.5|9289.5|9302.7|9294.7|9306.7|9298.7|9293.5|9285.5|76
1647358750000|2022-03-15 15:39:10|9303.1|9295.1|9301.7|9293.7|9307.8|9300.8|9300.6|9293.7|91
1647358760000|2022-03-15 15:39:20|9301.6|9293.6|9321.4|9313.4|9322.3|9314.8|9301.6|9293.6|275
1647358770000|2022-03-15 15:39:30|9321.8|9313.8|9325.8|9317.8|9325.8|9317.8|9321|9313|137
1647358780000|2022-03-15 15:39:40|9325.5|9317.5|9325.2|9317.2|9326.2|9318.3|9321.6|9313.6|102
1647358790000|2022-03-15 15:39:50|9325.6|9317.6|9328.3|9320.3|9329.5|9322.4|9323|9315.1|168
1647358800000|2022-03-15 15:40:00|9328.2|9320.2|9327.8|9319.8|9331|9323|9324.7|9317.8|53
1647358810000|2022-03-15 15:40:10|9327.9|9319.9|9338.4|9330.4|9343.4|9336.9|9326.4|9319.9|146
1647358820000|2022-03-15 15:40:20|9338.9|9330.9|9332.5|9324.5|9339.9|9332.7|9329.4|9322.5|107
1647358830000|2022-03-15 15:40:30|9332|9324|9325.6|9321.6|9333.9|9325.9|9322.2|9314.5|128
1647358840000|2022-03-15 15:40:40|9326|9322|9316.5|9308.5|9329.9|9322|9316.4|9308.4|130
1647358850000|2022-03-15 15:40:50|9315.7|9307.7|9318.9|9310.9|9319.9|9311.9|9313.8|9305.9|57
1647358860000|2022-03-15 15:41:00|9318|9310|9312.4|9304.4|9318|9310|9310.4|9302.4|188
1647358870000|2022-03-15 15:41:10|9312.5|9304.5|9306.9|9298.9|9312.5|9304.5|9304|9296.9|82
1647358880000|2022-03-15 15:41:20|9307.1|9299.1|9311.5|9303.5|9313|9306|9307.1|9299.1|116
1647358890000|2022-03-15 15:41:30|9311.9|9303.9|9312.9|9304.9|9313.4|9306.9|9310|9302.9|105
1647358900000|2022-03-15 15:41:40|9312.4|9304.4|9308.1|9300.1|9313|9306.9|9306.1|9298.1|39
1647358910000|2022-03-15 15:41:50|9306.6|9302.6|9310.4|9302.4|9312.9|9304.9|9306.1|9298.1|87
1647358920000|2022-03-15 15:42:00|9309.4|9301.4|9311.9|9303.9|9312.5|9306|9306.9|9300|24
1647358930000|2022-03-15 15:42:10|9312.9|9304.9|9310.4|9302.4|9312.9|9304.9|9307|9301.1|43
1647358940000|2022-03-15 15:42:20|9310.5|9302.5|9310.5|9302.5|9311.1|9303.1|9306.8|9298.8|36
1647358950000|2022-03-15 15:42:30|9310.6|9302.6|9313|9305|9313|9305|9307|9299.1|93
1647358960000|2022-03-15 15:42:40|9313.4|9305.4|9309.4|9301.4|9313.4|9306.9|9309.1|9301.1|195
1647358970000|2022-03-15 15:42:50|9308.5|9300.5|9301.8|9293.8|9312.5|9305.2|9298.9|9292.8|210
1647358980000|2022-03-15 15:43:00|9301.3|9293.3|9307.5|9299.5|9308|9300|9300.9|9292.9|59
1647358990000|2022-03-15 15:43:10|9307.4|9299.4|9305.3|9297.3|9310.5|9302.5|9304.9|9296.9|170
1647359000000|2022-03-15 15:43:20|9304.9|9296.9|9311.3|9303.3|9311.8|9305.2|9299.4|9293.4|90
1647359010000|2022-03-15 15:43:30|9309.2|9305.2|9309.9|9301.9|9312.2|9306.2|9306.2|9300.2|130
1647359020000|2022-03-15 15:43:40|9310.2|9302.2|9304.1|9296.1|9311.8|9305.6|9304.1|9296.1|52
1647359030000|2022-03-15 15:43:50|9303.3|9295.3|9308.3|9300.3|9309.1|9302.2|9298.5|9290.5|54
1647359040000|2022-03-15 15:44:00|9311|9303|9311.7|9303.7|9314.2|9306.2|9305.7|9297.7|140
1647359050000|2022-03-15 15:44:10|9311.8|9303.8|9325.5|9317.5|9327.4|9319.4|9310.4|9302.7|139
1647359060000|2022-03-15 15:44:20|9326|9318|9336.9|9328.9|9339.9|9332.6|9326|9318|166
1647359070000|2022-03-15 15:44:30|9337.4|9329.4|9329.4|9321.4|9337.4|9329.4|9327.8|9319.8|45
1647359080000|2022-03-15 15:44:40|9329.3|9321.3|9324.3|9316.3|9329.9|9321.9|9323.4|9315.4|24
1647359090000|2022-03-15 15:44:50|9323.9|9315.9|9326.8|9318.8|9332.8|9325|9320.9|9315.4|60
1647359100000|2022-03-15 15:45:00|9327.8|9319.8|9337.9|9329.9|9337.9|9329.9|9327.8|9319.8|35
1647359110000|2022-03-15 15:45:10|9338.3|9330.3|9330.9|9322.9|9341.7|9333.7|9330.9|9322.9|208
1647359120000|2022-03-15 15:45:20|9332.9|9324.9|9338.3|9330.3|9341.8|9335.1|9332.9|9324.9|144
1647359130000|2022-03-15 15:45:30|9338.4|9330.4|9341.8|9333.8|9341.8|9335.2|9337.9|9330.4|54
1647359140000|2022-03-15 15:45:40|9340.3|9332.3|9339.6|9331.6|9341.4|9334.8|9337.9|9329.9|155
1647359150000|2022-03-15 15:45:50|9340.4|9332.4|9334.8|9326.8|9340.5|9333.9|9332.1|9326.2|79
1647359160000|2022-03-15 15:46:00|9335.6|9327.6|9336.8|9328.8|9340.1|9332.7|9335.5|9327.5|76
1647359170000|2022-03-15 15:46:10|9337|9329|9338.6|9330.6|9340.1|9332.1|9335.9|9328.4|114
1647359180000|2022-03-15 15:46:20|9336.7|9332.7|9336.6|9328.6|9338.8|9332.7|9335.5|9327.5|135
1647359190000|2022-03-15 15:46:30|9337|9329|9353.8|9345.8|9355.5|9347.5|9334.1|9326.1|290
1647359200000|2022-03-15 15:46:40|9353.7|9345.7|9354.6|9346.6|9360.1|9353|9350.5|9342.5|138
1647359210000|2022-03-15 15:46:50|9355.1|9347.1|9359.1|9351.1|9363.7|9355.7|9355.1|9347.1|111
1647359220000|2022-03-15 15:47:00|9359.2|9351.2|9370.7|9362.7|9371.5|9363.5|9356.2|9350.3|102
1647359230000|2022-03-15 15:47:10|9370.8|9362.8|9371.6|9363.6|9371.6|9363.6|9364.6|9356.6|129
1647359240000|2022-03-15 15:47:20|9371.2|9363.2|9370.8|9362.8|9374.2|9366.7|9370.3|9362.3|61
1647359250000|2022-03-15 15:47:30|9371.2|9363.2|9373.6|9365.6|9377.8|9371|9369.9|9362.8|88
1647359260000|2022-03-15 15:47:40|9374.1|9366.1|9371.6|9363.6|9375.2|9367.2|9370.3|9363.2|111
1647359270000|2022-03-15 15:47:50|9371.2|9363.2|9376.5|9368.5|9377.6|9370.6|9371.2|9363.2|40
1647359280000|2022-03-15 15:48:00|9375.1|9367.1|9381.2|9373.2|9381.2|9375.1|9373.2|9365.2|111
1647359290000|2022-03-15 15:48:10|9380.8|9372.8|9370.4|9362.4|9381.2|9375.1|9367.9|9359.9|267
1647359300000|2022-03-15 15:48:20|9365.1|9361.1|9369.1|9361.1|9369.3|9361.3|9362.6|9354.9|90
1647359310000|2022-03-15 15:48:30|9370|9362|9378.3|9370.3|9378.3|9370.3|9370|9362|40
1647359320000|2022-03-15 15:48:40|9378.5|9370.5|9375.7|9367.7|9380.3|9372.3|9373.2|9367.7|31
1647359330000|2022-03-15 15:48:50|9376.1|9368.1|9375.1|9367.1|9380.9|9374.8|9375|9367.1|47
1647359340000|2022-03-15 15:49:00|9374.6|9366.6|9372.8|9364.8|9378.5|9372.3|9372|9364.8|145
1647359350000|2022-03-15 15:49:10|9370.7|9366.7|9365.1|9357.1|9373.4|9366.7|9362.2|9354.2|68
1647359360000|2022-03-15 15:49:20|9365.2|9357.2|9373.1|9365.1|9373.1|9365.1|9365.2|9357.2|143
1647359370000|2022-03-15 15:49:30|9372.9|9364.9|9369.4|9361.4|9372.9|9364.9|9368.4|9360.4|59
1647359380000|2022-03-15 15:49:40|9369.9|9361.9|9359.5|9351.5|9370.4|9362.4|9359.5|9351.5|33
1647359390000|2022-03-15 15:49:50|9358.9|9350.9|9363.1|9355.1|9364.6|9356.6|9353|9346.9|52
1647359400000|2022-03-15 15:50:00|9364.1|9356.1|9374.5|9366.5|9374.5|9366.7|9364.1|9356.1|48
1647359410000|2022-03-15 15:50:10|9374.9|9366.9|9370.8|9362.8|9377.3|9371.4|9369.5|9361.5|72
1647359420000|2022-03-15 15:50:20|9370.9|9362.9|9378.8|9370.8|9379.9|9371.9|9369.1|9361.1|61
1647359430000|2022-03-15 15:50:30|9378.9|9370.9|9376.7|9368.7|9380.3|9372.3|9374.2|9366.2|65
1647359440000|2022-03-15 15:50:40|9377.1|9369.1|9374.7|9366.7|9378.1|9370.1|9372.2|9364.2|65
1647359450000|2022-03-15 15:50:50|9375.6|9367.6|9375.5|9367.5|9378.9|9370.9|9373.7|9365.7|27
1647359460000|2022-03-15 15:51:00|9375.1|9367.1|9378.5|9370.5|9378.7|9370.7|9369.6|9361.6|75
1647359470000|2022-03-15 15:51:10|9378.7|9370.7|9368.3|9360.3|9378.7|9370.7|9366.4|9359.4|95
1647359480000|2022-03-15 15:51:20|9368.4|9360.4|9375.4|9367.4|9375.4|9367.9|9368.4|9360.4|31
1647359490000|2022-03-15 15:51:30|9374.9|9366.9|9378.3|9370.3|9379.7|9371.7|9372.3|9364.8|53
1647359500000|2022-03-15 15:51:40|9378.2|9370.2|9371.9|9363.9|9378.4|9370.4|9371.9|9363.9|17
1647359510000|2022-03-15 15:51:50|9372.1|9364.1|9376.4|9368.4|9377.4|9369.4|9372.1|9364.1|15
1647359520000|2022-03-15 15:52:00|9375.7|9367.7|9372.4|9364.4|9375.8|9368.7|9369.7|9361.9|30
1647359530000|2022-03-15 15:52:10|9373.9|9365.9|9373|9365|9379|9371|9370.6|9363.4|62
1647359540000|2022-03-15 15:52:20|9372.6|9364.6|9368.5|9360.5|9372.6|9364.6|9365.4|9357.4|55
1647359550000|2022-03-15 15:52:30|9368.9|9360.9|9373.4|9365.4|9373.4|9365.4|9364.8|9357.9|32
1647359560000|2022-03-15 15:52:40|9373.7|9365.7|9377.4|9369.4|9378.4|9370.4|9372.9|9364.9|32
1647359570000|2022-03-15 15:52:50|9376.4|9368.4|9371.9|9363.9|9376.4|9368.4|9370.4|9362.4|22
1647359580000|2022-03-15 15:53:00|9371.4|9363.4|9379.9|9371.9|9380.4|9372.4|9366|9360.8|131
1647359590000|2022-03-15 15:53:10|9379.4|9371.4|9378.9|9370.9|9379.4|9373|9371.9|9363.9|51
1647359600000|2022-03-15 15:53:20|9379.9|9371.9|9379.5|9371.5|9380.1|9372.1|9374|9367.5|25
1647359610000|2022-03-15 15:53:30|9378.1|9370.1|9377.2|9369.2|9378.1|9370.1|9374.4|9366.4|65
1647359620000|2022-03-15 15:53:40|9377.1|9369.1|9372.2|9364.2|9377.1|9369.1|9371.2|9363.2|19
1647359630000|2022-03-15 15:53:50|9372.6|9364.6|9382.8|9374.8|9383.8|9377.7|9372.6|9364.6|68
1647359640000|2022-03-15 15:54:00|9383.2|9375.2|9386.4|9378.4|9388.9|9380.9|9382.3|9374.3|136
1647359650000|2022-03-15 15:54:10|9386.8|9378.8|9415|9407|9415.5|9409.1|9383.5|9375.5|656
1647359660000|2022-03-15 15:54:20|9415.4|9407.4|9414.8|9406.8|9425.4|9418.4|9404.5|9396.5|432
1647359670000|2022-03-15 15:54:30|9415|9407|9411|9403|9420.8|9413.2|9403.5|9395.5|331
1647359680000|2022-03-15 15:54:40|9411.5|9403.5|9401.5|9393.5|9412.6|9404.6|9398.5|9390.5|245
1647359690000|2022-03-15 15:54:50|9401|9393|9400|9392|9402.5|9395.5|9393|9385|139
1647359700000|2022-03-15 15:55:00|9399.9|9391.9|9410.7|9402.7|9412.7|9404.7|9397|9389|265
1647359710000|2022-03-15 15:55:10|9411.1|9403.1|9437.4|9429.4|9438|9430|9408.9|9402.2|347
1647359720000|2022-03-15 15:55:20|9436.5|9428.5|9442.4|9434.4|9449.4|9441.7|9434.3|9427.4|397
1647359730000|2022-03-15 15:55:30|9443.2|9435.2|9457.1|9449.1|9459.1|9451.1|9440.1|9433.8|360
1647359740000|2022-03-15 15:55:40|9457.6|9449.6|9450.9|9442.9|9459|9452|9449.2|9442.9|85
1647359750000|2022-03-15 15:55:50|9451.5|9443.5|9468|9460|9469.5|9461.5|9449.4|9441.4|286
1647359760000|2022-03-15 15:56:00|9467.9|9459.9|9484|9476|9484.3|9476.3|9461.4|9454.5|493
1647359770000|2022-03-15 15:56:10|9484.1|9476.1|9464.6|9456.6|9487.3|9479.9|9458.6|9450.6|295
1647359780000|2022-03-15 15:56:20|9464.5|9456.5|9453.4|9445.4|9466|9458.2|9444.8|9436.8|171
1647359790000|2022-03-15 15:56:30|9454.9|9446.9|9454.1|9446.1|9461.9|9453.9|9452|9444.1|145
1647359800000|2022-03-15 15:56:40|9455.4|9447.4|9426|9418|9457.1|9449.8|9426|9418|237
1647359810000|2022-03-15 15:56:50|9424.7|9416.7|9425.3|9417.3|9433.4|9425.4|9417.9|9409.9|268
1647359820000|2022-03-15 15:57:00|9424.4|9416.4|9427.6|9419.6|9432|9424|9423.4|9415.4|156
1647359830000|2022-03-15 15:57:10|9427.1|9419.1|9448.2|9440.2|9448.2|9440.2|9426.1|9418.1|127
1647359840000|2022-03-15 15:57:20|9449.5|9441.5|9458.4|9450.4|9465.5|9458.7|9449.2|9441.2|137
1647359850000|2022-03-15 15:57:30|9458.6|9450.6|9472.6|9464.6|9475.2|9467.2|9457.6|9449.6|188
1647359860000|2022-03-15 15:57:40|9472|9464|9484.1|9476.1|9484.1|9477.5|9472|9464|128
1647359870000|2022-03-15 15:57:50|9484.6|9476.6|9486|9478|9488.8|9482|9479.2|9471.2|195
1647359880000|2022-03-15 15:58:00|9486.5|9478.5|9479.4|9471.4|9487.1|9479.1|9472.9|9464.9|120
1647359890000|2022-03-15 15:58:10|9479.5|9471.5|9479.3|9471.3|9482.4|9474.4|9470|9462|153
1647359900000|2022-03-15 15:58:20|9479.9|9471.9|9481.1|9473.1|9483.8|9475.8|9475.9|9468.5|177
1647359910000|2022-03-15 15:58:30|9478.9|9470.9|9468.3|9460.3|9479.4|9471.4|9465.8|9457.8|107
1647359920000|2022-03-15 15:58:40|9467.7|9459.7|9473.9|9465.9|9474.9|9466.9|9465.3|9458.6|455
1647359930000|2022-03-15 15:58:50|9473.5|9465.5|9469.6|9461.6|9473.6|9465.6|9456.4|9449.4|154
1647359940000|2022-03-15 15:59:00|9471.6|9463.6|9470.8|9462.8|9474.3|9466.3|9458.2|9450.2|313
1647359950000|2022-03-15 15:59:10|9469.8|9461.8|9465.6|9457.6|9472.8|9464.8|9463.6|9455.6|136
1647359960000|2022-03-15 15:59:20|9464.8|9456.8|9464.9|9456.9|9478.1|9470.1|9464|9456|176
1647359970000|2022-03-15 15:59:30|9466.8|9458.8|9478.9|9470.9|9483.3|9475.3|9465|9458.8|170
1647359980000|2022-03-15 15:59:40|9481.3|9473.3|9479.3|9471.3|9489.1|9481.1|9477.6|9469.6|202
1647359990000|2022-03-15 15:59:50|9479.7|9471.7|9490|9482|9493.1|9485.1|9479.7|9471.7|138
1647360000000|2022-03-15 16:00:00|9490.3|9482.3|9481.3|9473.3|9490.6|9482.6|9475.5|9468.8|275
1647360010000|2022-03-15 16:00:10|9481.4|9473.4|9481.7|9473.7|9485.9|9478.2|9474.9|9466.9|102
1647360020000|2022-03-15 16:00:20|9482.2|9474.2|9488.2|9480.2|9489.7|9481.7|9476.2|9468.2|97
1647360030000|2022-03-15 16:00:30|9488.9|9480.9|9504.9|9496.9|9504.9|9496.9|9488.9|9480.9|204
1647360040000|2022-03-15 16:00:40|9504.7|9496.7|9518.5|9510.5|9519.5|9511.5|9504|9496|257
1647360050000|2022-03-15 16:00:50|9515.5|9507.5|9509.2|9501.2|9520.4|9514|9503.2|9495.2|262
1647360060000|2022-03-15 16:01:00|9508.7|9500.7|9514.6|9506.6|9517.7|9509.7|9500.9|9494.6|137
1647360070000|2022-03-15 16:01:10|9514.7|9506.7|9518.8|9514.8|9521.3|9514.8|9513.1|9505.1|109
1647360080000|2022-03-15 16:01:20|9520.3|9512.3|9515.1|9507.1|9521.2|9514.4|9513.7|9505.7|108
1647360090000|2022-03-15 16:01:30|9516|9508|9534.3|9526.3|9538|9530|9513.5|9505.5|311
1647360100000|2022-03-15 16:01:40|9534.6|9526.6|9520.6|9512.6|9535.2|9527.2|9520.6|9512.6|183
1647360110000|2022-03-15 16:01:50|9520.2|9512.2|9534.5|9526.5|9538|9530|9516.7|9508.7|185
1647360120000|2022-03-15 16:02:00|9534.6|9526.6|9535.6|9527.6|9536.2|9531.6|9527.6|9520.5|122
1647360130000|2022-03-15 16:02:10|9533.5|9525.5|9531.7|9523.7|9535.7|9527.7|9528.2|9520.2|104
1647360140000|2022-03-15 16:02:20|9531.3|9523.3|9541.9|9533.9|9544|9536.4|9530.8|9522.8|265
1647360150000|2022-03-15 16:02:30|9541.8|9533.8|9531.5|9523.5|9542.3|9534.3|9528.1|9520.1|101
1647360160000|2022-03-15 16:02:40|9529.5|9521.5|9542.6|9534.6|9542.7|9535.6|9528.1|9520.1|155
1647360170000|2022-03-15 16:02:50|9544.5|9536.5|9546.7|9538.7|9551|9543|9542.2|9535.7|117
1647360180000|2022-03-15 16:03:00|9545.7|9537.7|9540.7|9532.7|9545.7|9539.4|9536.2|9528.8|97
1647360190000|2022-03-15 16:03:10|9540.6|9532.6|9532.1|9524.1|9540.7|9532.7|9528.1|9521.1|227
1647360200000|2022-03-15 16:03:20|9531.1|9523.1|9532.2|9524.2|9538.6|9531.6|9530.6|9522.6|137
1647360210000|2022-03-15 16:03:30|9532.6|9524.6|9537|9529|9540.1|9532.1|9530.6|9522.6|185
1647360220000|2022-03-15 16:03:40|9536.6|9528.6|9543.7|9535.7|9543.8|9537.3|9535|9527|165
1647360230000|2022-03-15 16:03:50|9542.9|9534.9|9544.2|9536.2|9547.9|9540.2|9539.7|9533.4|68
1647360240000|2022-03-15 16:04:00|9544.3|9536.3|9549.4|9541.4|9555|9547|9538.3|9531.8|157
1647360250000|2022-03-15 16:04:10|9547.7|9539.7|9547.9|9539.9|9552|9544.5|9545.1|9537.1|67
1647360260000|2022-03-15 16:04:20|9549.5|9541.5|9548.7|9540.7|9552.4|9544.4|9543.7|9536.7|83
1647360270000|2022-03-15 16:04:30|9548.8|9540.8|9551.7|9543.7|9552.8|9546.2|9547.4|9539.4|85
1647360280000|2022-03-15 16:04:40|9553.1|9545.1|9537.7|9529.7|9553.2|9547.5|9537.2|9529.2|108
1647360290000|2022-03-15 16:04:50|9537.2|9529.2|9524.4|9516.4|9537.2|9529.2|9524.2|9516.2|131
1647360300000|2022-03-15 16:05:00|9524.8|9516.8|9534.3|9526.3|9536.4|9528.4|9523.5|9515.5|72
1647360310000|2022-03-15 16:05:10|9534.2|9526.2|9517.7|9509.7|9534.2|9526.2|9516.2|9508.2|139
1647360320000|2022-03-15 16:05:20|9518.2|9510.2|9509.5|9501.5|9521.7|9515.2|9503.6|9495.6|153
1647360330000|2022-03-15 16:05:30|9509.7|9501.7|9509.3|9501.3|9510.5|9502.5|9504.5|9496.5|161
1647360340000|2022-03-15 16:05:40|9508.9|9500.9|9519.2|9511.2|9519.2|9511.2|9505.2|9498.3|115
1647360350000|2022-03-15 16:05:50|9520.6|9512.6|9520.2|9512.2|9526.8|9520.3|9518.7|9510.8|89
1647360360000|2022-03-15 16:06:00|9520.3|9512.3|9514.2|9506.2|9528.2|9520.2|9514.2|9506.2|123
1647360370000|2022-03-15 16:06:10|9513.8|9505.8|9508.8|9500.8|9516.3|9508.3|9504.3|9497.7|84
1647360380000|2022-03-15 16:06:20|9508.7|9500.7|9500.9|9492.9|9508.7|9500.7|9496.6|9489.1|161
1647360390000|2022-03-15 16:06:30|9498.9|9490.9|9502|9494|9506.1|9498.1|9497.2|9489.2|64
1647360400000|2022-03-15 16:06:40|9501.6|9493.6|9503.9|9495.9|9511.1|9503.1|9500.1|9493.5|102
1647360410000|2022-03-15 16:06:50|9501.8|9497.8|9507.1|9499.1|9512.6|9504.6|9501.8|9493.9|77
1647360420000|2022-03-15 16:07:00|9509|9501|9507.1|9499.1|9509.6|9501.6|9495.4|9489.5|129
1647360430000|2022-03-15 16:07:10|9507.6|9499.6|9516.1|9508.1|9516.3|9508.3|9507.6|9499.6|65
1647360440000|2022-03-15 16:07:20|9517.1|9509.1|9527.1|9519.1|9528.7|9520.7|9512|9506.6|151
1647360450000|2022-03-15 16:07:30|9526.7|9518.7|9522.2|9514.2|9530.7|9522.8|9521.6|9513.6|121
1647360460000|2022-03-15 16:07:40|9524.2|9516.2|9521.8|9513.8|9525.1|9519.1|9518|9510|89
1647360470000|2022-03-15 16:07:50|9521.3|9513.3|9511.7|9503.7|9521.3|9513.3|9507.5|9499.5|144
1647360480000|2022-03-15 16:08:00|9514.7|9506.7|9522.4|9514.4|9526.4|9521.2|9514.7|9506.7|81
1647360490000|2022-03-15 16:08:10|9522.5|9514.5|9525.8|9517.8|9529.8|9521.8|9518|9511|120
1647360500000|2022-03-15 16:08:20|9525.4|9517.4|9514.8|9506.8|9526.3|9520.4|9513.8|9505.8|99
1647360510000|2022-03-15 16:08:30|9514.4|9506.4|9504.7|9496.7|9522.5|9514.5|9504.2|9496.2|69
1647360520000|2022-03-15 16:08:40|9504.2|9496.2|9504.5|9496.5|9512.2|9504.2|9503.2|9495.2|63
1647360530000|2022-03-15 16:08:50|9504.1|9496.1|9493.7|9485.7|9507.7|9499.7|9493.7|9485.7|82
1647360540000|2022-03-15 16:09:00|9494.1|9486.1|9486.8|9478.8|9495.1|9487.1|9485.7|9477.7|140
1647360550000|2022-03-15 16:09:10|9486.4|9478.4|9474.7|9466.7|9491.4|9483.4|9471.8|9465.9|290
1647360560000|2022-03-15 16:09:20|9475.7|9467.7|9476.7|9468.7|9477.8|9469.8|9465.4|9458.3|337
1647360570000|2022-03-15 16:09:30|9476.8|9468.8|9476.6|9468.6|9483.7|9475.7|9471.7|9463.7|142
1647360580000|2022-03-15 16:09:40|9475|9467|9472.6|9464.6|9476.6|9468.7|9469.4|9461.4|123
1647360590000|2022-03-15 16:09:50|9473.4|9465.4|9489.2|9481.2|9489.2|9481.2|9470.1|9462.6|143
1647360600000|2022-03-15 16:10:00|9489.6|9481.6|9484.1|9476.1|9494.1|9486.1|9481.9|9475.1|102
1647360610000|2022-03-15 16:10:10|9484.5|9476.5|9497.2|9489.2|9506.6|9500.3|9484.5|9476.5|116
1647360620000|2022-03-15 16:10:20|9498.2|9490.2|9508.2|9500.2|9511.7|9503.7|9496.7|9488.7|120
1647360630000|2022-03-15 16:10:30|9507.6|9499.6|9511.1|9503.1|9512.6|9504.6|9504.2|9496.2|76
1647360640000|2022-03-15 16:10:40|9510.7|9502.7|9514.1|9506.1|9522.5|9515.6|9507.2|9499.2|139
1647360650000|2022-03-15 16:10:50|9514.4|9506.4|9514.6|9506.6|9520.1|9512.1|9513.7|9505.7|55
1647360660000|2022-03-15 16:11:00|9514.2|9506.2|9526.8|9518.8|9530.3|9522.3|9513.7|9505.7|142
1647360670000|2022-03-15 16:11:10|9526.9|9518.9|9510.9|9502.9|9529.6|9521.6|9510|9502|104
1647360680000|2022-03-15 16:11:20|9511.3|9503.3|9516.3|9508.3|9516.8|9508.8|9510.5|9502.5|70
1647360690000|2022-03-15 16:11:30|9516.1|9508.1|9515|9507|9520.9|9512.9|9511.9|9503.9|58
1647360700000|2022-03-15 16:11:40|9514.9|9506.9|9519|9511|9519.9|9511.9|9510.8|9504.3|44
1647360710000|2022-03-15 16:11:50|9519.9|9511.9|9513.8|9505.8|9519.9|9511.9|9512.6|9504.6|78
1647360720000|2022-03-15 16:12:00|9515.1|9507.1|9515.7|9507.7|9520.7|9512.7|9514.3|9506.3|49
1647360730000|2022-03-15 16:12:10|9516.7|9508.7|9512.7|9504.7|9521.2|9515.3|9511.2|9503.2|49
1647360740000|2022-03-15 16:12:20|9510.5|9502.5|9494.2|9486.2|9512.1|9504.1|9494.2|9486.2|107
1647360750000|2022-03-15 16:12:30|9494.7|9486.7|9485.2|9477.2|9497.8|9489.8|9478.5|9470.5|147
1647360760000|2022-03-15 16:12:40|9484.7|9476.7|9487.5|9479.5|9490.1|9482.1|9480.1|9472.1|80
1647360770000|2022-03-15 16:12:50|9487.6|9479.6|9486.7|9478.7|9490.2|9482.2|9481.7|9473.7|47
1647360780000|2022-03-15 16:13:00|9487.2|9479.2|9482.8|9474.8|9487.7|9480.6|9481.1|9473.1|149
1647360790000|2022-03-15 16:13:10|9483.2|9475.2|9479.7|9471.7|9486.3|9478.3|9478.7|9470.7|45
1647360800000|2022-03-15 16:13:20|9479.6|9471.6|9491.7|9483.7|9492.6|9484.6|9479.6|9471.6|68
1647360810000|2022-03-15 16:13:30|9494.6|9486.6|9499.1|9491.1|9502.7|9494.7|9494.2|9486.2|88
1647360820000|2022-03-15 16:13:40|9498.6|9490.6|9487.7|9479.7|9498.6|9490.6|9487.1|9479.5|68
1647360830000|2022-03-15 16:13:50|9487.8|9479.8|9490.2|9482.2|9497.8|9489.8|9486.3|9478.6|75
1647360840000|2022-03-15 16:14:00|9489.4|9481.4|9483.9|9475.9|9492.6|9485.6|9483.8|9475.8|80
1647360850000|2022-03-15 16:14:10|9485.1|9477.1|9485|9477|9493.4|9485.4|9484.6|9476.6|45
1647360860000|2022-03-15 16:14:20|9484.9|9476.9|9494.2|9486.2|9494.2|9486.2|9484.3|9476.3|42
1647360870000|2022-03-15 16:14:30|9494.1|9486.1|9506.1|9498.1|9509.6|9501.6|9494.1|9486.1|171
1647360880000|2022-03-15 16:14:40|9507.6|9499.6|9502.2|9494.2|9507.6|9499.6|9500.8|9492.8|43
1647360890000|2022-03-15 16:14:50|9501.3|9493.3|9497.5|9489.5|9504.8|9496.8|9489|9481|123
1647360900000|2022-03-15 16:15:00|9496.2|9488.2|9496.5|9488.5|9501.5|9493.5|9494|9486|79
1647360910000|2022-03-15 16:15:10|9494.6|9486.6|9504.6|9496.6|9504.6|9496.6|9494.1|9486.1|18
1647360920000|2022-03-15 16:15:20|9504|9496|9508|9500|9508.1|9500.1|9501.5|9493.5|46
1647360930000|2022-03-15 16:15:30|9507.6|9499.6|9517.8|9509.8|9518.2|9510.2|9505|9497|102
1647360940000|2022-03-15 16:15:40|9516.8|9508.8|9515.9|9507.9|9522.6|9514.6|9514.3|9506.3|86
1647360950000|2022-03-15 16:15:50|9517.4|9509.4|9519|9511|9519|9511|9511.9|9503.9|54
1647360960000|2022-03-15 16:16:00|9519.4|9511.4|9533.8|9525.8|9536.5|9528.5|9517.9|9509.9|166
1647360970000|2022-03-15 16:16:10|9532.3|9524.3|9534.4|9526.4|9535.9|9527.9|9530.6|9523.4|85
1647360980000|2022-03-15 16:16:20|9534.5|9526.5|9531.5|9523.5|9537.2|9529.2|9529.9|9521.9|47
1647360990000|2022-03-15 16:16:30|9531.9|9523.9|9541.2|9533.2|9544.2|9536.8|9527.2|9519.2|110
1647361000000|2022-03-15 16:16:40|9541.6|9533.6|9551.3|9543.3|9553.2|9545.2|9541.6|9533.6|275
1647361010000|2022-03-15 16:16:50|9551.1|9543.1|9543.4|9535.4|9553.3|9545.3|9537.5|9531.4|95
1647361020000|2022-03-15 16:17:00|9544.4|9536.4|9549.9|9541.9|9550.9|9543.1|9544.4|9536.4|36
1647361030000|2022-03-15 16:17:10|9549.8|9541.8|9578.1|9570.1|9578.1|9570.1|9546.4|9538.4|415
1647361040000|2022-03-15 16:17:20|9577.1|9569.1|9586.3|9578.3|9586.7|9578.7|9569|9561|204
1647361050000|2022-03-15 16:17:30|9586.4|9578.4|9586.1|9578.1|9590.4|9582.4|9577.2|9569.2|133
1647361060000|2022-03-15 16:17:40|9585.7|9577.7|9568|9560|9586.7|9578.7|9563.7|9557.2|138
1647361070000|2022-03-15 16:17:50|9567.6|9559.6|9568.8|9560.8|9569.2|9561.2|9563.3|9555.7|66
1647361080000|2022-03-15 16:18:00|9569.8|9561.8|9566.3|9558.3|9577.2|9569.9|9563.8|9555.8|119
1647361090000|2022-03-15 16:18:10|9567.2|9559.2|9573.3|9565.3|9575|9567|9566.6|9558.6|71
1647361100000|2022-03-15 16:18:20|9572.3|9564.3|9567.5|9559.5|9573.7|9565.7|9566.7|9559.5|60
1647361110000|2022-03-15 16:18:30|9567.9|9559.9|9572|9564|9572|9564.9|9565.5|9557.5|80
1647361120000|2022-03-15 16:18:40|9572.8|9564.8|9575|9567|9575|9567|9570.2|9562.2|51
1647361130000|2022-03-15 16:18:50|9574.9|9566.9|9574.8|9566.8|9579|9572.9|9571.5|9564.4|70
1647361140000|2022-03-15 16:19:00|9574.9|9566.9|9574.4|9566.4|9579.7|9573.7|9572.3|9564.3|125
1647361150000|2022-03-15 16:19:10|9574.8|9566.8|9558|9550|9575.6|9569.5|9556.4|9548.4|148
1647361160000|2022-03-15 16:19:20|9558.1|9550.1|9550.1|9542.1|9562.5|9554.5|9543.5|9537|195
1647361170000|2022-03-15 16:19:30|9551.6|9543.6|9545.1|9541.1|9556.1|9548.1|9545.1|9537.5|82
1647361180000|2022-03-15 16:19:40|9547.1|9539.1|9550.6|9542.6|9550.6|9544.1|9544|9536|78
1647361190000|2022-03-15 16:19:50|9550.5|9542.5|9548|9540|9554|9546.6|9546.5|9538.5|98
1647361200000|2022-03-15 16:20:00|9545.1|9541.1|9543.5|9535.5|9550|9542|9542.5|9534.5|55
1647361210000|2022-03-15 16:20:10|9543.6|9535.6|9558.7|9550.7|9559.5|9551.5|9543|9535.6|153
1647361220000|2022-03-15 16:20:20|9559.1|9551.1|9575.9|9567.9|9575.9|9567.9|9559.1|9551.1|134
1647361230000|2022-03-15 16:20:30|9576.4|9568.4|9588.1|9580.1|9588.6|9580.6|9576.4|9568.4|117
1647361240000|2022-03-15 16:20:40|9588.3|9580.3|9595.2|9587.2|9595.3|9589.1|9588.3|9580.3|121
1647361250000|2022-03-15 16:20:50|9594.3|9586.3|9586.6|9578.6|9594.3|9586.5|9585.5|9578.1|114
1647361260000|2022-03-15 16:21:00|9585.1|9577.1|9585.6|9577.6|9592.6|9585.6|9585|9577|88
1647361270000|2022-03-15 16:21:10|9586.6|9578.6|9586.6|9578.6|9590.1|9583.1|9581.6|9574.5|85
1647361280000|2022-03-15 16:21:20|9588.5|9580.5|9588.6|9580.6|9588.6|9580.6|9579.9|9573.1|48
1647361290000|2022-03-15 16:21:30|9588.9|9580.9|9583.6|9575.6|9588.9|9580.9|9581.6|9573.6|57
1647361300000|2022-03-15 16:21:40|9584.8|9576.8|9589.2|9581.2|9590.1|9582.1|9580|9573.7|74
1647361310000|2022-03-15 16:21:50|9589.6|9581.6|9586.6|9578.6|9592.3|9584.3|9585.6|9577.6|60
1647361320000|2022-03-15 16:22:00|9586.7|9578.7|9567|9559|9589.6|9581.6|9565.8|9557.8|141
1647361330000|2022-03-15 16:22:10|9565.7|9557.7|9572.4|9564.4|9573.4|9565.4|9561.3|9553.9|90
1647361340000|2022-03-15 16:22:20|9572.5|9564.5|9574.4|9566.4|9578.8|9570.8|9568.3|9560.3|86
1647361350000|2022-03-15 16:22:30|9574.3|9566.3|9570.9|9562.9|9575|9567.1|9569.9|9561.9|74
1647361360000|2022-03-15 16:22:40|9571.4|9563.4|9576.5|9568.5|9581.1|9574.5|9571.4|9563.4|31
1647361370000|2022-03-15 16:22:50|9576.2|9568.2|9570.5|9562.5|9576.2|9568.2|9568|9561.1|65
1647361380000|2022-03-15 16:23:00|9570.6|9562.6|9570.7|9562.7|9575.6|9567.6|9567.2|9560.3|52
1647361390000|2022-03-15 16:23:10|9570.9|9562.9|9573.2|9565.2|9579.3|9571.3|9570.3|9562.3|80
1647361400000|2022-03-15 16:23:20|9574.5|9566.5|9578.5|9570.5|9580|9572|9568.6|9562.1|125
1647361410000|2022-03-15 16:23:30|9578.1|9570.1|9568.6|9564.6|9580.1|9572.1|9568.1|9562.1|47
1647361420000|2022-03-15 16:23:40|9571.5|9563.5|9571.1|9563.1|9573|9565|9566.6|9558.6|88
1647361430000|2022-03-15 16:23:50|9571.6|9563.6|9568.9|9560.9|9575.3|9567.3|9568.4|9560.4|87
1647361440000|2022-03-15 16:24:00|9569.7|9561.7|9551.9|9543.9|9570.7|9563.3|9551.5|9543.5|193
1647361450000|2022-03-15 16:24:10|9552.3|9544.3|9549.4|9545.4|9555.9|9551|9549.4|9542.2|84
1647361460000|2022-03-15 16:24:20|9551.2|9543.2|9547.1|9539.1|9551.7|9543.7|9542.8|9534.8|154
1647361470000|2022-03-15 16:24:30|9546.9|9538.9|9551.3|9543.3|9559.7|9552.2|9544|9536|169
1647361480000|2022-03-15 16:24:40|9551.4|9543.4|9551.2|9543.2|9555.5|9547.5|9550.7|9542.7|52
1647361490000|2022-03-15 16:24:50|9550.6|9542.6|9547.6|9539.6|9558.8|9550.8|9547.6|9539.6|73
1647361500000|2022-03-15 16:25:00|9546.6|9538.6|9540.5|9532.5|9550|9542|9540|9532|109
1647361510000|2022-03-15 16:25:10|9540.4|9532.4|9552.4|9544.4|9554.9|9546.9|9538.2|9530.2|123
1647361520000|2022-03-15 16:25:20|9552.5|9544.5|9562.5|9554.5|9562.5|9554.5|9551.9|9543.9|68
1647361530000|2022-03-15 16:25:30|9562.9|9554.9|9568.4|9560.4|9569.5|9561.5|9560.8|9554|96
1647361540000|2022-03-15 16:25:40|9567.4|9559.4|9575.3|9567.3|9577.8|9573.3|9567.4|9559.4|142
1647361550000|2022-03-15 16:25:50|9575.2|9567.2|9571.3|9563.3|9575.2|9567.2|9570.6|9563.2|38
1647361560000|2022-03-15 16:26:00|9572.3|9564.3|9580.5|9572.5|9580.9|9574.2|9569.3|9561.3|71
1647361570000|2022-03-15 16:26:10|9580.7|9572.7|9574.5|9566.5|9582.7|9574.7|9574|9566|46
1647361580000|2022-03-15 16:26:20|9575.6|9567.6|9579.9|9571.9|9581.1|9573.1|9570.4|9562.4|54
1647361590000|2022-03-15 16:26:30|9578.5|9570.5|9577.9|9569.9|9579.7|9573.8|9573|9567|99
1647361600000|2022-03-15 16:26:40|9577.1|9569.1|9576.1|9568.1|9577.4|9569.4|9572.9|9564.9|63
1647361610000|2022-03-15 16:26:50|9576|9568|9594.6|9586.6|9594.6|9586.6|9575.1|9567.1|122
1647361620000|2022-03-15 16:27:00|9594.2|9586.2|9593.6|9585.6|9594.5|9586.5|9587.5|9581|104
1647361630000|2022-03-15 16:27:10|9593.1|9585.1|9594.9|9586.9|9604.1|9596.1|9592.6|9584.6|149
1647361640000|2022-03-15 16:27:20|9593.3|9585.3|9594.8|9586.8|9596.5|9590.4|9586.9|9578.9|65
1647361650000|2022-03-15 16:27:30|9594.4|9586.4|9597.9|9589.9|9601.5|9593.5|9594.4|9586.4|41
1647361660000|2022-03-15 16:27:40|9596.9|9588.9|9591|9583|9599.8|9591.8|9586.4|9578.4|129
1647361670000|2022-03-15 16:27:50|9590|9582|9591|9583|9591|9583|9583|9576.9|51
1647361680000|2022-03-15 16:28:00|9591.6|9583.6|9595.6|9587.6|9600|9592|9591.4|9583.6|71
1647361690000|2022-03-15 16:28:10|9596.3|9588.3|9599.1|9591.1|9600|9592|9590.5|9582.8|57
1647361700000|2022-03-15 16:28:20|9599|9591|9606.7|9602.7|9610.7|9604.7|9597.1|9589.1|124
1647361710000|2022-03-15 16:28:30|9609.2|9601.2|9605.1|9597.1|9610.2|9602.2|9603.7|9595.7|55
1647361720000|2022-03-15 16:28:40|9605|9597|9615.3|9607.3|9617.2|9609.2|9604.2|9596.2|166
1647361730000|2022-03-15 16:28:50|9615.4|9607.4|9614.2|9606.2|9618.9|9610.9|9609.2|9601.2|110
1647361740000|2022-03-15 16:29:00|9614.6|9606.6|9623.2|9615.2|9627.5|9619.5|9608.8|9602.4|150
1647361750000|2022-03-15 16:29:10|9623.3|9615.3|9620|9612|9624.6|9618.6|9615.8|9607.8|151
1647361760000|2022-03-15 16:29:20|9619.7|9611.7|9627.4|9619.4|9628.4|9620.4|9618.4|9611.6|96
1647361770000|2022-03-15 16:29:30|9625.6|9621.6|9608.2|9600.2|9629.1|9622|9606.1|9599.1|235
1647361780000|2022-03-15 16:29:40|9608.7|9600.7|9608.9|9600.9|9612.9|9604.9|9605.2|9597.2|106
1647361790000|2022-03-15 16:29:50|9609.4|9601.4|9608.4|9600.4|9612.4|9604.4|9598.2|9590.2|190
1647361800000|2022-03-15 16:30:00|9607.9|9599.9|9596.8|9588.8|9612.9|9604.9|9589.4|9581.4|169
1647361810000|2022-03-15 16:30:10|9596.7|9588.7|9610|9602|9611|9603|9594.4|9586.4|172
1647361820000|2022-03-15 16:30:20|9609.8|9601.8|9599.4|9591.4|9610.4|9602.4|9596.8|9590.3|113
1647361830000|2022-03-15 16:30:30|9598.4|9590.4|9583|9575|9602.4|9595.8|9582.8|9574.8|108
1647361840000|2022-03-15 16:30:40|9583.9|9575.9|9585.6|9577.6|9591.2|9584.3|9578|9570|109
1647361850000|2022-03-15 16:30:50|9587.7|9579.7|9594.2|9586.2|9596.2|9588.2|9586.6|9578.8|49
1647361860000|2022-03-15 16:31:00|9594.3|9586.3|9592.4|9584.4|9600.2|9592.8|9588.6|9580.6|72
1647361870000|2022-03-15 16:31:10|9592|9584|9589.4|9581.4|9592.5|9584.5|9587|9579|24
1647361880000|2022-03-15 16:31:20|9589.7|9581.7|9593.5|9585.5|9594.5|9586.5|9589.7|9581.7|38
1647361890000|2022-03-15 16:31:30|9593.9|9585.9|9592.4|9584.4|9593.9|9585.9|9586.7|9578.7|35
1647361900000|2022-03-15 16:31:40|9591.9|9583.9|9592.1|9584.1|9596.8|9588.8|9585.1|9577.1|74
1647361910000|2022-03-15 16:31:50|9590.4|9582.4|9587.4|9579.4|9591.1|9583.1|9587.4|9579.4|24
1647361920000|2022-03-15 16:32:00|9587.6|9579.6|9586.9|9578.9|9591.3|9583.3|9583.8|9575.8|67
1647361930000|2022-03-15 16:32:10|9587.4|9579.4|9583.3|9575.3|9587.8|9579.8|9581.8|9573.8|78
1647361940000|2022-03-15 16:32:20|9582.8|9574.8|9570.1|9562.1|9583.4|9577.1|9567.6|9559.6|135
1647361950000|2022-03-15 16:32:30|9570.5|9562.5|9574.8|9566.8|9577.4|9569.4|9568.7|9560.7|73
1647361960000|2022-03-15 16:32:40|9575.1|9567.1|9580.2|9572.2|9580.2|9572.2|9575.1|9567.1|31
1647361970000|2022-03-15 16:32:50|9580.6|9572.6|9590.3|9586.3|9591.9|9586.3|9579|9571|67
1647361980000|2022-03-15 16:33:00|9592.2|9584.2|9605.9|9597.9|9609.9|9601.9|9591.8|9583.8|77
1647361990000|2022-03-15 16:33:10|9606.8|9598.8|9610.9|9602.9|9613.8|9605.8|9605.3|9597.3|70
1647362000000|2022-03-15 16:33:20|9611.3|9603.3|9603.8|9595.8|9616|9608|9603.8|9595.8|54
1647362010000|2022-03-15 16:33:30|9605|9597|9596.7|9588.7|9607.7|9600.7|9595.8|9587.8|49
1647362020000|2022-03-15 16:33:40|9596.2|9588.2|9589.9|9581.9|9596.2|9588.2|9588.7|9580.7|61
1647362030000|2022-03-15 16:33:50|9589.5|9581.5|9590.7|9582.7|9592.1|9584.1|9585.5|9577.5|71
1647362040000|2022-03-15 16:34:00|9591.1|9583.1|9608.3|9600.3|9609.7|9601.7|9591.1|9583.1|90
1647362050000|2022-03-15 16:34:10|9607.8|9599.8|9598.1|9590.1|9609.7|9601.7|9597.1|9589.1|32
1647362060000|2022-03-15 16:34:20|9597.2|9589.2|9593.5|9585.5|9600.2|9592.2|9593.5|9585.5|81
1647362070000|2022-03-15 16:34:30|9594.5|9586.5|9588.5|9580.5|9596.1|9588.1|9587|9579|38
1647362080000|2022-03-15 16:34:40|9589|9581|9592.1|9584.1|9594.5|9586.5|9587|9579|39
1647362090000|2022-03-15 16:34:50|9592|9584|9592.2|9584.2|9592.2|9584.2|9584|9576|42
1647362100000|2022-03-15 16:35:00|9592.3|9584.3|9586.7|9578.7|9594.7|9586.7|9583.6|9575.6|72
1647362110000|2022-03-15 16:35:10|9587.7|9579.7|9575.2|9567.2|9588.7|9580.7|9574.2|9566.2|61
1647362120000|2022-03-15 16:35:20|9575.1|9567.1|9581.4|9573.4|9584.3|9576.7|9573.7|9565.7|42
1647362130000|2022-03-15 16:35:30|9581.8|9573.8|9581.6|9573.6|9582.1|9574.1|9579.2|9571.2|36
1647362140000|2022-03-15 16:35:40|9581.4|9573.4|9588.9|9580.9|9588.9|9580.9|9575.5|9567.5|48
1647362150000|2022-03-15 16:35:50|9589|9581|9582.5|9574.5|9591.9|9583.9|9582.3|9574.3|31
1647362160000|2022-03-15 16:36:00|9582.1|9574.1|9585.3|9577.3|9585.8|9578.8|9575.6|9568.4|57
1647362170000|2022-03-15 16:36:10|9583.8|9575.8|9577.3|9569.3|9585.3|9578.3|9573.4|9565.5|110
1647362180000|2022-03-15 16:36:20|9574.5|9566.5|9577.7|9569.7|9578.2|9570.2|9569.7|9561.7|118
1647362190000|2022-03-15 16:36:30|9577.4|9569.4|9578.7|9570.7|9579.2|9571.2|9569.2|9561.2|69
1647362200000|2022-03-15 16:36:40|9578.3|9570.3|9589.6|9581.6|9589.6|9581.6|9578.3|9570.3|54
1647362210000|2022-03-15 16:36:50|9589.2|9581.2|9585.5|9577.5|9589.6|9581.6|9576.1|9568.1|56
1647362220000|2022-03-15 16:37:00|9585.9|9577.9|9598.6|9590.6|9599.3|9591.3|9585.9|9577.9|129
1647362230000|2022-03-15 16:37:10|9597.2|9593.2|9602.2|9594.2|9603.7|9596.2|9597.2|9590.7|60
1647362240000|2022-03-15 16:37:20|9602.1|9594.1|9597.6|9589.6|9602.8|9594.8|9592.2|9586.7|40
1647362250000|2022-03-15 16:37:30|9597.8|9589.8|9598.7|9590.7|9598.7|9590.7|9588.7|9580.7|88
1647362260000|2022-03-15 16:37:40|9596.1|9588.1|9592.6|9584.6|9596.1|9588.1|9590.6|9582.6|72
1647362270000|2022-03-15 16:37:50|9592.5|9584.5|9593.7|9585.7|9596.7|9591.2|9591.7|9583.7|63
1647362280000|2022-03-15 16:38:00|9593.6|9585.6|9588|9580|9594.2|9586.2|9586.8|9578.8|37
1647362290000|2022-03-15 16:38:10|9587.6|9579.6|9579.4|9571.4|9588.3|9582.2|9578.3|9570.3|99
1647362300000|2022-03-15 16:38:20|9580|9572|9587.7|9579.7|9588.7|9580.7|9579.8|9571.8|68
1647362310000|2022-03-15 16:38:30|9588.2|9580.2|9583.7|9575.7|9588.2|9580.2|9583.7|9575.7|18
1647362320000|2022-03-15 16:38:40|9583.9|9575.9|9583.7|9575.7|9595.2|9588.2|9581.2|9575.2|81
1647362330000|2022-03-15 16:38:50|9584.2|9576.2|9571.6|9563.6|9585.2|9577.6|9570.5|9562.5|55
1647362340000|2022-03-15 16:39:00|9571.7|9563.7|9570.5|9562.5|9578.3|9571.2|9565.4|9559.2|113
1647362350000|2022-03-15 16:39:10|9569.6|9561.6|9567.4|9559.4|9572|9564|9566.2|9558.2|46
1647362360000|2022-03-15 16:39:20|9567.3|9559.3|9560.4|9552.4|9567.5|9561|9555.2|9547.2|166
1647362370000|2022-03-15 16:39:30|9560.9|9552.9|9561.3|9553.3|9564.3|9556.3|9556.1|9548.1|82
1647362380000|2022-03-15 16:39:40|9560.5|9552.5|9559.8|9551.8|9568.8|9560.8|9558.3|9550.3|109
1647362390000|2022-03-15 16:39:50|9560|9552|9552.2|9544.2|9560.4|9552.4|9548.8|9544.2|245
1647362400000|2022-03-15 16:40:00|9550.7|9542.7|9555|9547|9558.8|9553.3|9544.3|9536.3|160
1647362410000|2022-03-15 16:40:10|9555.4|9547.4|9558.1|9550.1|9558.1|9550.1|9542.5|9535.3|69
1647362420000|2022-03-15 16:40:20|9559.4|9551.4|9556.3|9548.3|9564.1|9556.1|9551.8|9545.3|74
1647362430000|2022-03-15 16:40:30|9558.3|9550.3|9555.6|9547.6|9558.3|9550.8|9551.8|9544.3|66
1647362440000|2022-03-15 16:40:40|9555|9547|9549.8|9541.8|9556.7|9548.7|9547.3|9539.3|63
1647362450000|2022-03-15 16:40:50|9550.2|9542.2|9559|9551|9559|9551|9547.4|9539.4|36
1647362460000|2022-03-15 16:41:00|9558.6|9550.6|9568.3|9560.3|9569.6|9561.6|9556.1|9548.1|82
1647362470000|2022-03-15 16:41:10|9568.7|9560.7|9573.7|9565.7|9579.2|9571.2|9568.7|9560.7|75
1647362480000|2022-03-15 16:41:20|9569.3|9565.3|9577.7|9569.7|9580.1|9573.7|9569.3|9563.1|101
1647362490000|2022-03-15 16:41:30|9579.1|9571.1|9579.5|9571.5|9580.3|9573.7|9577.4|9569.4|35
1647362500000|2022-03-15 16:41:40|9579.1|9571.1|9586.7|9578.7|9587.7|9579.7|9576.9|9569.6|62
1647362510000|2022-03-15 16:41:50|9587.1|9579.1|9581.6|9573.6|9587.1|9579.1|9580.1|9572.1|70
1647362520000|2022-03-15 16:42:00|9581.2|9573.2|9570.2|9562.2|9581.2|9574.2|9569.2|9561.2|52
1647362530000|2022-03-15 16:42:10|9570|9562|9564.7|9556.7|9570.8|9562.8|9564.2|9556.2|55
1647362540000|2022-03-15 16:42:20|9564.8|9556.8|9580.2|9572.2|9582.7|9574.7|9564.8|9556.8|96
1647362550000|2022-03-15 16:42:30|9579.8|9571.8|9577.7|9569.7|9582.7|9574.7|9576.8|9568.8|35
1647362560000|2022-03-15 16:42:40|9578.6|9570.6|9577.4|9569.4|9581.8|9573.8|9575.2|9567.2|52
1647362570000|2022-03-15 16:42:50|9576.4|9568.4|9573.3|9565.3|9579.2|9571.2|9572.8|9564.8|48
1647362580000|2022-03-15 16:43:00|9573.2|9565.2|9567.6|9559.6|9573.2|9567|9567.1|9559.1|66
1647362590000|2022-03-15 16:43:10|9567.5|9559.5|9551.4|9543.4|9567.5|9559.5|9549.9|9541.9|82
1647362600000|2022-03-15 16:43:20|9551.9|9543.9|9559.3|9551.3|9559.3|9551.3|9551.9|9543.9|65
1647362610000|2022-03-15 16:43:30|9558.9|9550.9|9562.6|9554.6|9570|9562|9558.4|9550.4|76
1647362620000|2022-03-15 16:43:40|9560.6|9552.6|9565.7|9557.7|9568.6|9560.6|9560.2|9552.2|48
1647362630000|2022-03-15 16:43:50|9566.6|9558.6|9568.2|9560.2|9569.1|9561.1|9561.2|9553.5|53
1647362640000|2022-03-15 16:44:00|9566.7|9558.7|9558.2|9550.2|9566.7|9558.7|9555.7|9547.7|70
1647362650000|2022-03-15 16:44:10|9557.9|9549.9|9570.7|9562.7|9570.7|9562.7|9555.7|9548.2|65
1647362660000|2022-03-15 16:44:20|9571|9563|9562.1|9554.1|9575.2|9568.2|9559.1|9551.9|72
1647362670000|2022-03-15 16:44:30|9561.2|9553.2|9557.2|9549.2|9561.2|9553.2|9557.2|9549.2|12
1647362680000|2022-03-15 16:44:40|9557.3|9549.3|9553.2|9545.2|9557.3|9550.1|9553.2|9545.2|52
1647362690000|2022-03-15 16:44:50|9554|9546|9552.8|9544.8|9556.7|9548.7|9551.3|9543.3|19
1647362700000|2022-03-15 16:45:00|9554.7|9546.7|9556.2|9548.2|9562.3|9554.3|9554.3|9546.3|92
1647362710000|2022-03-15 16:45:10|9555.4|9551.4|9564.1|9556.1|9565.6|9558.5|9555.4|9549.1|53
1647362720000|2022-03-15 16:45:20|9565.5|9557.5|9563.5|9555.5|9571.2|9563.2|9563.5|9555.5|44
1647362730000|2022-03-15 16:45:30|9565.7|9557.7|9570.9|9562.9|9571.4|9563.4|9565.7|9557.7|55
1647362740000|2022-03-15 16:45:40|9571.2|9563.2|9579.7|9571.7|9580.1|9572.1|9570.5|9563.2|74
1647362750000|2022-03-15 16:45:50|9581.1|9573.1|9578.7|9570.7|9584.3|9577.6|9572.7|9564.7|134
1647362760000|2022-03-15 16:46:00|9578.6|9570.6|9577.4|9569.4|9580.9|9574.1|9577.3|9569.3|92
1647362770000|2022-03-15 16:46:10|9578.8|9570.8|9568.1|9560.1|9578.8|9570.8|9568.1|9560.1|59
1647362780000|2022-03-15 16:46:20|9569.1|9561.1|9567.4|9559.4|9575|9567|9566.6|9558.6|31
1647362790000|2022-03-15 16:46:30|9567.6|9559.6|9583.1|9575.1|9583.1|9575.1|9567.6|9559.6|60
1647362800000|2022-03-15 16:46:40|9583.5|9575.5|9587.3|9579.3|9590.6|9584|9583.5|9575.5|104
1647362810000|2022-03-15 16:46:50|9587.7|9579.7|9594.2|9586.2|9596.6|9588.6|9586.2|9579.7|70
1647362820000|2022-03-15 16:47:00|9593.6|9585.6|9592.2|9584.2|9596.1|9588.1|9589.1|9581.1|71
1647362830000|2022-03-15 16:47:10|9591.7|9583.7|9591.4|9583.4|9591.7|9584.8|9585.2|9577.2|72
1647362840000|2022-03-15 16:47:20|9591.9|9583.9|9584.8|9576.8|9595.4|9589|9582.2|9574.2|73
1647362850000|2022-03-15 16:47:30|9584.7|9576.7|9591.2|9583.2|9591.2|9583.2|9579.9|9571.9|32
1647362860000|2022-03-15 16:47:40|9591.7|9583.7|9589.4|9581.4|9593.5|9587.4|9585.9|9577.9|75
1647362870000|2022-03-15 16:47:50|9588.8|9580.8|9589.8|9581.8|9589.8|9581.8|9583.9|9575.9|26
1647362880000|2022-03-15 16:48:00|9590.3|9582.3|9579.9|9571.9|9590.9|9582.9|9579.3|9571.3|74
1647362890000|2022-03-15 16:48:10|9580|9572|9595.2|9587.2|9595.2|9587.2|9580|9572|215
1647362900000|2022-03-15 16:48:20|9594.6|9586.6|9598.7|9590.7|9603.3|9595.3|9594.6|9586.6|77
1647362910000|2022-03-15 16:48:30|9599.1|9591.1|9611.6|9603.6|9614.8|9606.8|9599.1|9591.1|274
1647362920000|2022-03-15 16:48:40|9612|9604|9615.2|9607.2|9617|9610.7|9612|9604|125
1647362930000|2022-03-15 16:48:50|9616.2|9608.2|9626.7|9618.7|9627.7|9619.7|9615.7|9607.7|154
1647362940000|2022-03-15 16:49:00|9626.2|9618.2|9629.7|9621.7|9629.7|9622.7|9617.6|9609.6|89
1647362950000|2022-03-15 16:49:10|9630.7|9622.7|9625.7|9617.7|9630.7|9623.5|9621.2|9613.2|105
1647362960000|2022-03-15 16:49:20|9626.3|9618.3|9626.1|9618.1|9626.3|9618.3|9621.7|9613.7|31
1647362970000|2022-03-15 16:49:30|9627.7|9619.7|9633.9|9625.9|9639.7|9631.7|9627.7|9619.7|223
1647362980000|2022-03-15 16:49:40|9632.9|9624.9|9635.9|9627.9|9638.9|9630.9|9630.9|9622.9|115
1647362990000|2022-03-15 16:49:50|9635.2|9627.2|9636.4|9628.4|9640|9632|9632.9|9625.2|101
1647363000000|2022-03-15 16:50:00|9637.8|9629.8|9633.9|9625.9|9639|9631|9628.3|9622.8|102
1647363010000|2022-03-15 16:50:10|9634.4|9626.4|9639.6|9631.6|9639.6|9631.6|9627.1|9619.1|132
1647363020000|2022-03-15 16:50:20|9640.8|9632.8|9640.1|9632.1|9640.8|9632.8|9635.3|9627.3|106
1647363030000|2022-03-15 16:50:30|9640.6|9632.6|9632.6|9624.6|9640.6|9632.6|9631.7|9623.7|46
1647363040000|2022-03-15 16:50:40|9632.1|9624.1|9633.1|9625.1|9634.1|9626.3|9630.2|9622.2|49
1647363050000|2022-03-15 16:50:50|9632.6|9624.6|9634.1|9626.1|9637.2|9629.2|9630.2|9622.2|42
1647363060000|2022-03-15 16:51:00|9634.2|9626.2|9639.3|9631.3|9639.3|9632.3|9634.1|9626.1|65
1647363070000|2022-03-15 16:51:10|9640.6|9632.6|9645.8|9637.8|9645.8|9637.8|9640.6|9632.6|27
1647363080000|2022-03-15 16:51:20|9645.9|9637.9|9644.1|9636.1|9649.3|9641.3|9643.9|9635.9|81
1647363090000|2022-03-15 16:51:30|9644.9|9636.9|9646.6|9638.6|9650.7|9642.7|9640.5|9634.6|103
1647363100000|2022-03-15 16:51:40|9646.2|9638.2|9654.5|9646.5|9654.5|9648.1|9643.1|9636.1|75
1647363110000|2022-03-15 16:51:50|9654.6|9646.6|9647.8|9639.8|9657|9649|9644.3|9639.7|121
1647363120000|2022-03-15 16:52:00|9646|9638|9653.7|9645.7|9655.6|9647.6|9644.1|9636.1|171
1647363130000|2022-03-15 16:52:10|9650.3|9646.3|9655.3|9647.3|9655.8|9649.3|9646.9|9640.3|92
1647363140000|2022-03-15 16:52:20|9655.4|9647.4|9653.4|9645.4|9655.4|9647.4|9649.6|9641.6|59
1647363150000|2022-03-15 16:52:30|9653.1|9645.1|9653.5|9645.5|9654.4|9648.5|9649.5|9641.6|76
1647363160000|2022-03-15 16:52:40|9653.4|9645.4|9661.4|9653.4|9663.1|9656.9|9652.4|9644.4|102
1647363170000|2022-03-15 16:52:50|9663|9655|9666.5|9658.5|9669.4|9661.4|9659.4|9651.4|182
1647363180000|2022-03-15 16:53:00|9664.3|9660.3|9671.1|9663.1|9673.1|9665.1|9661.1|9655|158
1647363190000|2022-03-15 16:53:10|9670.1|9662.1|9674.6|9666.6|9674.6|9666.6|9663.8|9656.1|75
1647363200000|2022-03-15 16:53:20|9673.7|9665.7|9679.3|9671.3|9681.1|9673.1|9669.3|9661.3|99
1647363210000|2022-03-15 16:53:30|9679.4|9671.4|9680.6|9672.6|9686.5|9678.5|9678.3|9671.1|219
1647363220000|2022-03-15 16:53:40|9678.6|9674.6|9678.9|9670.9|9685.1|9677.6|9677.6|9669.6|77
1647363230000|2022-03-15 16:53:50|9680.1|9672.1|9679.7|9671.7|9683.3|9675.3|9675.3|9669.3|90
1647363240000|2022-03-15 16:54:00|9680.3|9672.3|9682.3|9674.3|9682.8|9674.8|9675.7|9668.8|70
1647363250000|2022-03-15 16:54:10|9681.9|9673.9|9686.8|9678.8|9688.8|9680.8|9681.3|9673.3|59
1647363260000|2022-03-15 16:54:20|9686.7|9678.7|9689.5|9681.5|9692|9684|9686.7|9678.7|112
1647363270000|2022-03-15 16:54:30|9689.6|9681.6|9687|9679|9691.2|9683.5|9683.6|9675.6|74
1647363280000|2022-03-15 16:54:40|9686.6|9678.6|9686.8|9678.8|9698|9691.5|9685.9|9677.9|110
1647363290000|2022-03-15 16:54:50|9687.2|9679.2|9681.7|9673.7|9687.2|9680.1|9680.6|9672.6|65
1647363300000|2022-03-15 16:55:00|9681.6|9673.6|9678.6|9670.6|9688|9680.1|9674.7|9666.7|99
1647363310000|2022-03-15 16:55:10|9678.9|9670.9|9677.6|9669.6|9680.2|9672.5|9673.1|9665.7|96
1647363320000|2022-03-15 16:55:20|9677.5|9669.5|9673.7|9665.7|9677.5|9669.5|9670|9662|103
1647363330000|2022-03-15 16:55:30|9674.1|9666.1|9677.6|9669.6|9682.5|9674.5|9674.1|9666.1|54
1647363340000|2022-03-15 16:55:40|9673.1|9669.1|9668.5|9660.5|9677.5|9670.4|9664.1|9656.1|92
1647363350000|2022-03-15 16:55:50|9669|9661|9671.5|9663.5|9674.7|9668.7|9669|9661|56
1647363360000|2022-03-15 16:56:00|9671.4|9663.4|9655.4|9647.4|9671.4|9663.5|9655.4|9647.4|143
1647363370000|2022-03-15 16:56:10|9655.3|9647.3|9662.5|9654.5|9666.5|9659|9652.4|9645.4|82
1647363380000|2022-03-15 16:56:20|9661.1|9653.1|9661.2|9653.2|9663.2|9655.2|9656.5|9649.6|44
1647363390000|2022-03-15 16:56:30|9659.7|9651.7|9664.5|9656.5|9667.8|9660.3|9659.2|9651.2|89
1647363400000|2022-03-15 16:56:40|9664.6|9656.6|9666.7|9658.7|9668|9660|9662.1|9655.6|25
1647363410000|2022-03-15 16:56:50|9666.6|9658.6|9664.6|9656.6|9669.6|9661.6|9664.6|9656.6|28
1647363420000|2022-03-15 16:57:00|9665|9657|9654|9646|9665|9657|9654|9646|73
1647363430000|2022-03-15 16:57:10|9653.5|9645.5|9656.9|9648.9|9662.4|9654.4|9652.8|9644.9|60
1647363440000|2022-03-15 16:57:20|9656.4|9648.4|9652.8|9648.8|9660.4|9652.4|9652.8|9648.2|40
1647363450000|2022-03-15 16:57:30|9651.9|9647.9|9653.4|9645.4|9655.9|9649.2|9650.7|9643.4|34
1647363460000|2022-03-15 16:57:40|9655|9647|9659.7|9651.7|9660.1|9652.5|9654.1|9646.8|121
1647363470000|2022-03-15 16:57:50|9659.2|9651.2|9657.6|9649.6|9659.2|9651.7|9653.7|9646.7|44
1647363480000|2022-03-15 16:58:00|9658.1|9650.1|9662.4|9654.4|9664.6|9656.6|9658.1|9650.1|84
1647363490000|2022-03-15 16:58:10|9662|9654|9657.5|9649.5|9663|9655|9655.4|9648.4|62
1647363500000|2022-03-15 16:58:20|9657.9|9649.9|9664.4|9656.4|9664.5|9656.5|9657.9|9649.9|35
1647363510000|2022-03-15 16:58:30|9664|9656|9661.4|9653.4|9665.5|9657.5|9659.5|9651.5|39
1647363520000|2022-03-15 16:58:40|9660.8|9652.8|9657.5|9649.5|9660.8|9652.8|9656.4|9648.4|36
1647363530000|2022-03-15 16:58:50|9657|9649|9656.9|9648.9|9658.4|9650.4|9655.9|9647.9|36
1647363540000|2022-03-15 16:59:00|9657.4|9649.4|9644.9|9636.9|9657.4|9649.6|9644.4|9636.4|120
1647363550000|2022-03-15 16:59:10|9645.4|9637.4|9648.9|9640.9|9654.7|9646.7|9643.9|9635.9|52
1647363560000|2022-03-15 16:59:20|9648.4|9640.4|9648.4|9640.4|9651.5|9643.5|9644|9636|56
1647363570000|2022-03-15 16:59:30|9648.5|9640.5|9649|9641|9650.8|9644.9|9645.9|9639.5|23
1647363580000|2022-03-15 16:59:40|9648.1|9640.1|9650.5|9642.5|9652|9644|9645.5|9638.6|77
1647363590000|2022-03-15 16:59:50|9650.1|9642.1|9648.5|9640.5|9650.6|9642.6|9646.2|9638.2|30
1647363600000|2022-03-15 17:00:00|9649|9641|9649.5|9641.5|9652.4|9645.4|9648.1|9640.6|44
1647363610000|2022-03-15 17:00:10|9649|9641|9646.2|9638.2|9649|9642.4|9637|9629|98
1647363620000|2022-03-15 17:00:20|9646.1|9638.1|9651.1|9643.1|9652.1|9644.1|9646.1|9638.1|62
1647363630000|2022-03-15 17:00:30|9651.6|9643.6|9651|9643|9652.5|9644.9|9648.9|9641.6|79
1647363640000|2022-03-15 17:00:40|9651.1|9643.1|9648.5|9640.5|9652|9644.1|9644.3|9637.6|61
1647363650000|2022-03-15 17:00:50|9647.9|9639.9|9640.6|9632.6|9648.2|9640.2|9640.6|9632.6|44
1647363660000|2022-03-15 17:01:00|9640|9632|9660.1|9652.1|9661|9655.1|9637.1|9631|87
1647363670000|2022-03-15 17:01:10|9660.6|9652.6|9668|9660|9671.1|9663.1|9659.1|9652.6|70
1647363680000|2022-03-15 17:01:20|9667.8|9659.8|9673.7|9665.7|9675|9667|9665.9|9658.6|88
1647363690000|2022-03-15 17:01:30|9672.2|9664.2|9671.2|9663.2|9672.2|9664.2|9666.3|9660.1|40
1647363700000|2022-03-15 17:01:40|9673|9665|9681.6|9673.6|9682.8|9676.4|9673|9665|153
1647363710000|2022-03-15 17:01:50|9682.1|9674.1|9676.5|9668.5|9684.5|9676.5|9675.5|9667.5|99
1647363720000|2022-03-15 17:02:00|9676.6|9668.6|9672.9|9664.9|9680.9|9672.9|9670.9|9662.9|72
1647363730000|2022-03-15 17:02:10|9672.5|9664.5|9663.9|9655.9|9672.5|9664.5|9663.4|9655.4|49
1647363740000|2022-03-15 17:02:20|9663.5|9655.5|9669.4|9661.4|9673.9|9667.9|9663.4|9655.4|46
1647363750000|2022-03-15 17:02:30|9672.4|9664.4|9672.4|9664.4|9674.9|9666.9|9670.6|9664.4|39
1647363760000|2022-03-15 17:02:40|9672.9|9664.9|9677.4|9673.4|9682.9|9674.9|9672.9|9664.9|33
1647363770000|2022-03-15 17:02:50|9678.5|9670.5|9682.4|9674.4|9682.8|9674.8|9676.1|9668.1|108
1647363780000|2022-03-15 17:03:00|9681.3|9673.3|9681.9|9673.9|9684.2|9676.8|9680|9672.4|53
1647363790000|2022-03-15 17:03:10|9681.8|9673.8|9677.6|9669.6|9681.8|9674.6|9675|9667|68
1647363800000|2022-03-15 17:03:20|9677.8|9669.8|9680|9672|9680|9672|9675|9667|67
1647363810000|2022-03-15 17:03:30|9679.5|9671.5|9677.1|9669.1|9679.5|9672.6|9676.6|9668.7|13
1647363820000|2022-03-15 17:03:40|9676.7|9668.7|9680.2|9672.2|9680.2|9672.2|9673.2|9665.7|24
1647363830000|2022-03-15 17:03:50|9680.4|9672.4|9677.6|9669.6|9682|9674|9676.7|9668.7|205
1647363840000|2022-03-15 17:04:00|9677.7|9669.7|9676.9|9668.9|9679.1|9671.1|9674.7|9666.7|45
1647363850000|2022-03-15 17:04:10|9676|9668|9670.8|9662.8|9676|9668|9668.4|9660.4|58
1647363860000|2022-03-15 17:04:20|9670.7|9662.7|9675.9|9667.9|9675.9|9667.9|9667.3|9659.3|35
1647363870000|2022-03-15 17:04:30|9674.6|9666.6|9670.8|9662.8|9674.6|9666.6|9668.8|9660.8|28
1647363880000|2022-03-15 17:04:40|9670.3|9662.3|9665.3|9657.3|9670.7|9662.7|9657.8|9649.8|49
1647363890000|2022-03-15 17:04:50|9665.8|9657.8|9662.3|9654.3|9668.8|9660.8|9661.3|9653.3|40
1647363900000|2022-03-15 17:05:00|9661.8|9653.8|9669.3|9661.3|9670.3|9662.3|9661.8|9653.8|38
1647363910000|2022-03-15 17:05:10|9669.8|9661.8|9671|9663|9672.4|9664.8|9668|9660|29
1647363920000|2022-03-15 17:05:20|9671.4|9663.4|9678.4|9670.4|9678.4|9670.4|9671.4|9663.4|27
1647363930000|2022-03-15 17:05:30|9678.9|9670.9|9679.8|9671.8|9680.9|9673|9677|9669.3|41
1647363940000|2022-03-15 17:05:40|9679.9|9671.9|9680.9|9672.9|9683.5|9675.5|9679.4|9671.9|54
1647363950000|2022-03-15 17:05:50|9680|9672|9678.4|9670.4|9681.8|9673.8|9677.5|9669.5|29
1647363960000|2022-03-15 17:06:00|9677.9|9669.9|9677.9|9669.9|9678.4|9670.4|9671.8|9663.9|67
1647363970000|2022-03-15 17:06:10|9678.8|9670.8|9675.8|9667.8|9680.9|9673.4|9673.1|9666.1|44
1647363980000|2022-03-15 17:06:20|9676.3|9668.3|9673.8|9665.8|9677.9|9669.9|9670.9|9662.9|27
1647363990000|2022-03-15 17:06:30|9673.3|9665.3|9667|9659|9673.3|9665.3|9663.7|9655.7|56
1647364000000|2022-03-15 17:06:40|9667.6|9659.6|9660.7|9652.7|9668.1|9661.5|9659.8|9651.8|36
1647364010000|2022-03-15 17:06:50|9661.3|9653.3|9657.1|9649.1|9661.7|9655.1|9654.6|9646.6|31
1647364020000|2022-03-15 17:07:00|9657.5|9649.5|9652.1|9644.1|9660.1|9652.1|9650.3|9642.7|66
1647364030000|2022-03-15 17:07:10|9651.7|9643.7|9644.7|9636.7|9653.2|9645.7|9641.1|9633.1|102
1647364040000|2022-03-15 17:07:20|9644.8|9636.8|9656.8|9648.8|9657.2|9649.2|9642.1|9636.2|60
1647364050000|2022-03-15 17:07:30|9658.2|9650.2|9651.6|9643.6|9658.2|9650.2|9647.7|9639.7|62
1647364060000|2022-03-15 17:07:40|9652|9644|9636.7|9628.7|9652|9644|9634.7|9626.7|125
1647364070000|2022-03-15 17:07:50|9636.6|9628.6|9636.2|9628.2|9636.6|9630.1|9630.2|9623.2|83
1647364080000|2022-03-15 17:08:00|9636.7|9628.7|9625.2|9617.2|9638.6|9630.6|9623.2|9615.2|125
1647364090000|2022-03-15 17:08:10|9625.7|9617.7|9637.2|9629.2|9638.9|9630.9|9624.5|9616.5|66
1647364100000|2022-03-15 17:08:20|9636.4|9628.4|9629.4|9621.4|9636.7|9628.7|9628.5|9620.5|113
1647364110000|2022-03-15 17:08:30|9629.5|9621.5|9626|9618|9629.9|9623.3|9625.3|9617.3|83
1647364120000|2022-03-15 17:08:40|9626.4|9618.4|9622.7|9614.7|9628.8|9620.8|9622.3|9614.3|161
1647364130000|2022-03-15 17:08:50|9622.3|9614.3|9610.1|9602.1|9622.8|9615.1|9603.1|9596.6|494
1647364140000|2022-03-15 17:09:00|9610.2|9602.2|9605.1|9597.1|9616.5|9610.1|9603.6|9596.6|103
1647364150000|2022-03-15 17:09:10|9604.7|9596.7|9602.1|9594.1|9614.1|9606.1|9597.3|9589.3|85
1647364160000|2022-03-15 17:09:20|9601|9593|9607.1|9599.1|9607.6|9599.6|9600.6|9592.6|52
1647364170000|2022-03-15 17:09:30|9606.6|9598.6|9610|9602|9612.1|9605.4|9606.6|9598.6|59
1647364180000|2022-03-15 17:09:40|9610.4|9602.4|9596.6|9588.6|9611.5|9605|9595.4|9587.4|91
1647364190000|2022-03-15 17:09:50|9596.9|9588.9|9605.9|9597.9|9607.9|9599.9|9596.5|9588.5|38
1647364200000|2022-03-15 17:10:00|9605.3|9597.3|9605.9|9597.9|9613.3|9605.3|9603.4|9595.4|75
1647364210000|2022-03-15 17:10:10|9607.5|9599.5|9605.9|9597.9|9609.4|9601.4|9602.9|9594.9|38
1647364220000|2022-03-15 17:10:20|9606|9598|9603.8|9595.8|9606|9599|9598.4|9592.1|52
1647364230000|2022-03-15 17:10:30|9603.9|9595.9|9611.9|9603.9|9612.5|9604.5|9603.9|9595.9|29
1647364240000|2022-03-15 17:10:40|9612.4|9604.4|9611.9|9603.9|9615.9|9607.9|9609|9602.4|48
1647364250000|2022-03-15 17:10:50|9612.1|9604.1|9604.4|9596.4|9615.4|9608.4|9603.9|9595.9|39
1647364260000|2022-03-15 17:11:00|9604.3|9596.3|9607.4|9599.4|9608.4|9600.4|9604.1|9596.1|20
1647364270000|2022-03-15 17:11:10|9607.5|9599.5|9614|9606|9614.4|9606.6|9607|9599|30
1647364280000|2022-03-15 17:11:20|9613.8|9605.8|9618|9610|9618.4|9610.4|9613.8|9605.8|49
1647364290000|2022-03-15 17:11:30|9617.5|9609.5|9625.4|9617.4|9625.8|9617.8|9616.9|9608.9|70
1647364300000|2022-03-15 17:11:40|9625.7|9617.7|9628.1|9620.1|9631.8|9623.8|9625.7|9617.7|70
1647364310000|2022-03-15 17:11:50|9628|9620|9623.1|9615.1|9628.6|9620.6|9621.4|9613.4|46
1647364320000|2022-03-15 17:12:00|9623.6|9615.6|9624.1|9616.1|9629.6|9621.6|9622.6|9615.6|53
1647364330000|2022-03-15 17:12:10|9625.1|9617.1|9625.7|9617.7|9628.5|9620.5|9622.1|9614.1|23
1647364340000|2022-03-15 17:12:20|9626.1|9618.1|9624.1|9616.1|9629.6|9621.6|9623.1|9615.1|18
1647364350000|2022-03-15 17:12:30|9624|9616|9624.7|9616.7|9625.6|9617.6|9623.1|9615.1|13
1647364360000|2022-03-15 17:12:40|9624.3|9616.3|9612.3|9604.3|9625.1|9617.1|9612.3|9604.3|52
1647364370000|2022-03-15 17:12:50|9610.2|9602.2|9604.1|9596.1|9611.6|9603.6|9600|9592|85
1647364380000|2022-03-15 17:13:00|9609.1|9601.1|9611.7|9603.7|9617.7|9609.7|9607.2|9599.2|70
1647364390000|2022-03-15 17:13:10|9611.5|9603.5|9611.5|9603.5|9611.6|9603.6|9608.7|9600.7|20
1647364400000|2022-03-15 17:13:20|9611.7|9603.7|9618.7|9610.7|9618.8|9610.8|9611.7|9603.7|21
1647364410000|2022-03-15 17:13:30|9618.2|9610.2|9624.3|9616.3|9625.8|9618.1|9617.3|9609.3|77
1647364420000|2022-03-15 17:13:40|9624.2|9616.2|9628.9|9620.9|9628.9|9620.9|9621.3|9613.3|34
1647364430000|2022-03-15 17:13:50|9629.2|9621.2|9626.4|9618.4|9631.2|9623.2|9626.4|9618.4|45
1647364440000|2022-03-15 17:14:00|9626.3|9618.3|9626.5|9618.5|9626.5|9619.9|9620.9|9614|32
1647364450000|2022-03-15 17:14:10|9627.3|9619.3|9622.4|9614.4|9629.4|9621.4|9622.4|9614.4|57
1647364460000|2022-03-15 17:14:20|9621.6|9613.6|9631.5|9623.5|9632.5|9624.5|9621.5|9613.5|55
1647364470000|2022-03-15 17:14:30|9631.9|9623.9|9627.3|9619.3|9631.9|9623.9|9626.4|9618.4|30
1647364480000|2022-03-15 17:14:40|9626.4|9618.4|9622.3|9614.3|9626.4|9618.4|9621.9|9613.9|17
1647364490000|2022-03-15 17:14:50|9621.3|9613.3|9629.9|9621.9|9629.9|9621.9|9621.3|9613.3|30
1647364500000|2022-03-15 17:15:00|9629.8|9621.8|9625.8|9617.8|9629.9|9621.9|9625.8|9617.8|29
1647364510000|2022-03-15 17:15:10|9624.6|9616.6|9612.2|9604.2|9624.6|9616.6|9612.2|9604.2|43
1647364520000|2022-03-15 17:15:20|9611.8|9603.8|9611.2|9603.2|9611.8|9604.1|9607.3|9600.1|48
1647364530000|2022-03-15 17:15:30|9611.1|9603.1|9614.7|9606.7|9615.6|9607.6|9608.1|9602.2|33
1647364540000|2022-03-15 17:15:40|9615.1|9607.1|9617.3|9609.3|9620.6|9615.1|9612.8|9604.8|43
1647364550000|2022-03-15 17:15:50|9618.2|9610.2|9618.2|9610.2|9622.1|9614.1|9614.3|9606.3|55
1647364560000|2022-03-15 17:16:00|9618.6|9610.6|9611.6|9603.6|9619.3|9611.3|9610.1|9602.1|45
1647364570000|2022-03-15 17:16:10|9612|9604|9608.1|9600.1|9616|9608|9608.1|9600.1|39
1647364580000|2022-03-15 17:16:20|9609|9601|9604.5|9596.5|9611|9603.7|9602.3|9595.5|49
1647364590000|2022-03-15 17:16:30|9604.6|9596.6|9591.4|9583.4|9604.6|9596.6|9588.6|9581.4|91
1647364600000|2022-03-15 17:16:40|9592.9|9584.9|9593.4|9585.4|9594.7|9586.8|9584.6|9576.6|136
1647364610000|2022-03-15 17:16:50|9595.4|9587.4|9592.3|9584.3|9595.5|9587.5|9583.2|9577.3|141
1647364620000|2022-03-15 17:17:00|9591.4|9583.4|9583.9|9575.9|9591.9|9584.7|9583.4|9575.4|150
1647364630000|2022-03-15 17:17:10|9582.8|9574.8|9586.9|9578.9|9591.4|9583.8|9578.5|9572.2|113
1647364640000|2022-03-15 17:17:20|9587|9579|9582.7|9574.7|9591.7|9583.7|9580.6|9574.2|56
1647364650000|2022-03-15 17:17:30|9583.1|9575.1|9583.1|9575.1|9588.5|9581.6|9580.6|9575.1|53
1647364660000|2022-03-15 17:17:40|9582.9|9574.9|9583.4|9575.4|9583.9|9577|9578.1|9570.1|40
1647364670000|2022-03-15 17:17:50|9584.4|9576.4|9580.6|9572.6|9584.5|9576.5|9579.6|9571.6|28
1647364680000|2022-03-15 17:18:00|9579|9571|9586.1|9578.1|9586.7|9578.7|9576.8|9568.8|146
1647364690000|2022-03-15 17:18:10|9586.9|9582.9|9589.6|9581.6|9595.1|9587.5|9586.9|9579.3|83
1647364700000|2022-03-15 17:18:20|9587.7|9579.7|9587.9|9579.9|9590|9582.9|9583.5|9576.5|30
1647364710000|2022-03-15 17:18:30|9587.8|9579.8|9589.1|9581.1|9589.1|9581.1|9584.3|9577.2|41
1647364720000|2022-03-15 17:18:40|9588.7|9580.7|9578.1|9570.1|9589.6|9581.6|9574.2|9566.2|60
1647364730000|2022-03-15 17:18:50|9578.2|9570.2|9580.5|9576.5|9582.4|9576.5|9577|9569|54
1647364740000|2022-03-15 17:19:00|9581.7|9577.7|9591.4|9583.4|9592.5|9584.5|9581.7|9574.6|80
1647364750000|2022-03-15 17:19:10|9592|9584|9590.7|9582.7|9592.4|9584.5|9585.3|9579|60
1647364760000|2022-03-15 17:19:20|9590.2|9582.2|9588.7|9580.7|9591.1|9583.1|9588.7|9580.7|22
1647364770000|2022-03-15 17:19:30|9589.1|9581.1|9581|9573|9591.1|9585|9580.4|9573|38
1647364780000|2022-03-15 17:19:40|9581.9|9573.9|9584.7|9576.7|9585.3|9577.3|9577|9570.8|80
1647364790000|2022-03-15 17:19:50|9583.9|9575.9|9574.9|9566.9|9583.9|9577.2|9569.5|9561.5|143
1647364800000|2022-03-15 17:20:00|9574|9566|9557.1|9549.1|9574|9566|9553.6|9545.6|182
1647364810000|2022-03-15 17:20:10|9557.5|9549.5|9553.1|9545.1|9559.1|9551.1|9551.2|9543.7|80
1647364820000|2022-03-15 17:20:20|9553.6|9549.6|9558.4|9550.4|9560.2|9553.1|9553.6|9545.6|95
1647364830000|2022-03-15 17:20:30|9558.8|9550.8|9552|9544|9559.2|9551.2|9546.6|9538.6|112
1647364840000|2022-03-15 17:20:40|9551.9|9543.9|9549.5|9541.5|9555.6|9547.6|9549.5|9541.5|57
1647364850000|2022-03-15 17:20:50|9549.6|9541.6|9551.6|9543.6|9553.5|9546|9549.6|9541.6|34
1647364860000|2022-03-15 17:21:00|9552.1|9544.1|9554.8|9546.8|9556.7|9549.7|9552.1|9544.1|51
1647364870000|2022-03-15 17:21:10|9554.9|9546.9|9551.9|9543.9|9555.7|9547.7|9551.8|9543.8|22
1647364880000|2022-03-15 17:21:20|9552|9544|9548.7|9540.7|9553.8|9545.8|9548.7|9540.7|30
1647364890000|2022-03-15 17:21:30|9548.6|9540.6|9548.1|9540.1|9548.6|9540.6|9546.7|9538.7|16
1647364900000|2022-03-15 17:21:40|9548.2|9540.2|9550.2|9542.2|9552.5|9544.5|9547.7|9539.7|69
1647364910000|2022-03-15 17:21:50|9549.9|9541.9|9551.9|9543.9|9555.2|9547.2|9548.6|9540.6|114
1647364920000|2022-03-15 17:22:00|9548.3|9540.3|9549.2|9541.2|9550.2|9542.6|9544.5|9536.5|72
1647364930000|2022-03-15 17:22:10|9550.2|9542.2|9562.2|9554.2|9562.2|9555.7|9548.3|9541.3|96
1647364940000|2022-03-15 17:22:20|9561.4|9553.4|9569|9561|9571|9563|9561.4|9553.4|164
1647364950000|2022-03-15 17:22:30|9569.2|9561.2|9566.2|9558.2|9572.3|9564.7|9560.7|9552.7|74
1647364960000|2022-03-15 17:22:40|9566.6|9558.6|9570.1|9562.1|9574.7|9566.7|9566.6|9558.6|88
1647364970000|2022-03-15 17:22:50|9570.6|9562.6|9572|9564|9575.2|9569.2|9567|9559|38
1647364980000|2022-03-15 17:23:00|9570.5|9562.5|9566|9558|9573.9|9565.9|9562.8|9554.8|53
1647364990000|2022-03-15 17:23:10|9566.4|9558.4|9572.1|9564.1|9572.3|9564.3|9562.7|9554.7|64
1647365000000|2022-03-15 17:23:20|9572.3|9564.3|9567.3|9559.3|9575|9567|9566.2|9558.2|16
1647365010000|2022-03-15 17:23:30|9567.2|9559.2|9568.6|9560.6|9569.6|9561.6|9563.6|9556.5|33
1647365020000|2022-03-15 17:23:40|9569.6|9561.6|9567.9|9559.9|9570.1|9562.1|9565.6|9558.2|31
1647365030000|2022-03-15 17:23:50|9568.3|9560.3|9555.4|9547.4|9568.7|9560.7|9553.8|9545.8|34
1647365040000|2022-03-15 17:24:00|9555.3|9547.3|9551.3|9543.3|9555.4|9547.4|9546.8|9538.8|62
1647365050000|2022-03-15 17:24:10|9551.8|9543.8|9563.4|9555.4|9563.4|9555.4|9551.1|9543.8|14
1647365060000|2022-03-15 17:24:20|9564.8|9556.8|9554.6|9546.6|9567.3|9559.3|9554.6|9546.6|37
1647365070000|2022-03-15 17:24:30|9554.7|9546.7|9558.7|9550.7|9562.8|9554.8|9554.7|9546.7|27
1647365080000|2022-03-15 17:24:40|9558.8|9550.8|9561.7|9553.7|9562.7|9554.7|9558.8|9550.8|10
1647365090000|2022-03-15 17:24:50|9561.6|9553.6|9555.6|9547.6|9561.6|9553.6|9554.6|9547.1|44
1647365100000|2022-03-15 17:25:00|9556.1|9548.1|9554.4|9546.4|9560.9|9553.1|9552.9|9544.9|80
1647365110000|2022-03-15 17:25:10|9554|9546|9550.5|9542.5|9554.1|9546.4|9549.6|9542.5|12
1647365120000|2022-03-15 17:25:20|9550.9|9542.9|9562.1|9554.1|9562.1|9554.1|9550.9|9542.9|29
1647365130000|2022-03-15 17:25:30|9562.6|9554.6|9560.8|9552.8|9564.6|9559.6|9559.4|9551.4|49
1647365140000|2022-03-15 17:25:40|9560.5|9552.5|9555.3|9547.3|9560.5|9552.5|9552.8|9545.7|16
1647365150000|2022-03-15 17:25:50|9555.1|9547.1|9546.1|9538.1|9555.1|9547.2|9546.1|9538.1|53
1647365160000|2022-03-15 17:26:00|9545.6|9537.6|9542|9534|9545.6|9537.6|9541|9533|54
1647365170000|2022-03-15 17:26:10|9542.5|9534.5|9544.5|9536.5|9545.5|9539.5|9538.5|9530.5|31
1647365180000|2022-03-15 17:26:20|9545|9537|9556.4|9548.4|9559.3|9551.3|9543|9537|73
1647365190000|2022-03-15 17:26:30|9556.8|9548.8|9551.4|9543.4|9556.8|9550.5|9550.8|9542.9|47
1647365200000|2022-03-15 17:26:40|9551.3|9543.3|9555.6|9547.6|9556|9548|9550.4|9542.9|23
1647365210000|2022-03-15 17:26:50|9556|9548|9552.3|9544.3|9556.4|9548.4|9551.1|9543.6|22
1647365220000|2022-03-15 17:27:00|9552.7|9544.7|9552.7|9544.7|9553.2|9545.2|9547.2|9539.2|31
1647365230000|2022-03-15 17:27:10|9552|9548|9549.4|9541.4|9556|9548|9547.4|9539.4|36
1647365240000|2022-03-15 17:27:20|9549.8|9541.8|9550.3|9542.3|9555.5|9547.5|9549.4|9541.4|41
1647365250000|2022-03-15 17:27:30|9549.9|9541.9|9546.4|9538.4|9549.9|9541.9|9544.4|9536.4|20
1647365260000|2022-03-15 17:27:40|9546.3|9538.3|9546.9|9538.9|9547.3|9540.8|9544.8|9536.9|17
1647365270000|2022-03-15 17:27:50|9546.3|9538.3|9546.2|9538.2|9546.3|9538.6|9540.2|9532.2|52
1647365280000|2022-03-15 17:28:00|9546.1|9538.1|9542|9534|9547|9539|9540.1|9532.1|46
1647365290000|2022-03-15 17:28:10|9542.1|9534.1|9543.1|9535.1|9544|9536|9541.1|9533.1|13
1647365300000|2022-03-15 17:28:20|9540.6|9536.6|9542.7|9534.7|9548.1|9541.6|9540.6|9534.7|28
1647365310000|2022-03-15 17:28:30|9543.6|9535.6|9544.2|9536.2|9547.3|9539.3|9543.6|9535.6|16
1647365320000|2022-03-15 17:28:40|9544.1|9536.1|9538.9|9530.9|9544.1|9537|9532.9|9524.9|59
1647365330000|2022-03-15 17:28:50|9538.4|9530.4|9540.2|9532.2|9540.2|9533.6|9535.4|9528.4|38
1647365340000|2022-03-15 17:29:00|9539.7|9531.7|9540.7|9532.7|9548.1|9540.1|9536.8|9528.8|76
1647365350000|2022-03-15 17:29:10|9540.6|9532.6|9535.1|9527.1|9543.2|9537|9535.1|9527.1|25
1647365360000|2022-03-15 17:29:20|9534.7|9526.7|9530.4|9522.4|9536.1|9528.1|9526.9|9518.9|84
1647365370000|2022-03-15 17:29:30|9529.4|9521.4|9528.5|9520.5|9531.9|9525.9|9528.3|9520.3|71
1647365380000|2022-03-15 17:29:40|9529.4|9521.4|9527.9|9519.9|9538.4|9530.4|9527|9519|105
1647365390000|2022-03-15 17:29:50|9528|9520|9519.7|9511.7|9528|9520|9507.8|9499.8|233
1647365400000|2022-03-15 17:30:00|9520.5|9512.5|9526.2|9518.2|9530.8|9522.8|9519.8|9511.8|122
1647365410000|2022-03-15 17:30:10|9526.3|9518.3|9524.2|9516.2|9528.5|9520.5|9523.5|9515.5|80
1647365420000|2022-03-15 17:30:20|9526.6|9518.6|9523.6|9515.6|9527.5|9521.7|9521.1|9513.1|71
1647365430000|2022-03-15 17:30:30|9523.5|9515.5|9528.6|9520.6|9530.7|9522.7|9522.6|9514.6|48
1647365440000|2022-03-15 17:30:40|9528.7|9520.7|9525.5|9517.5|9532.2|9525.1|9518.5|9511.6|135
1647365450000|2022-03-15 17:30:50|9525.4|9517.4|9532.4|9524.4|9534.4|9526.4|9523.9|9517.4|36
1647365460000|2022-03-15 17:31:00|9531.9|9523.9|9530.1|9522.1|9534.3|9528|9526.9|9520.6|114
1647365470000|2022-03-15 17:31:10|9530.5|9522.5|9535|9527|9535.4|9528|9530.2|9522.2|70
1647365480000|2022-03-15 17:31:20|9535.5|9527.5|9533.6|9525.6|9538|9531.5|9532.9|9525.2|93
1647365490000|2022-03-15 17:31:30|9533.2|9525.2|9529.1|9521.1|9533.7|9527.2|9526.4|9518.4|20
1647365500000|2022-03-15 17:31:40|9529.5|9521.5|9530.7|9522.7|9531.1|9523.1|9527.2|9519.2|18
1647365510000|2022-03-15 17:31:50|9530.8|9522.8|9533.8|9525.8|9534.4|9526.4|9530.8|9522.8|29
1647365520000|2022-03-15 17:32:00|9533.9|9525.9|9538|9530|9543.1|9536.5|9533.9|9525.9|137
1647365530000|2022-03-15 17:32:10|9536.9|9528.9|9534.5|9526.5|9537.4|9529.4|9532.4|9524.4|22
1647365540000|2022-03-15 17:32:20|9535.4|9527.4|9526.9|9518.9|9536.9|9528.9|9524.4|9516.4|68
1647365550000|2022-03-15 17:32:30|9524.9|9520.9|9527.9|9519.9|9527.9|9520.9|9523.9|9515.9|25
1647365560000|2022-03-15 17:32:40|9527.6|9519.6|9525.9|9517.9|9527.6|9519.6|9521.8|9513.9|79
1647365570000|2022-03-15 17:32:50|9526.3|9518.3|9529.3|9521.3|9535.6|9527.6|9525.9|9517.9|74
1647365580000|2022-03-15 17:33:00|9528.7|9520.7|9525.2|9517.2|9528.7|9520.7|9523.6|9516|166
1647365590000|2022-03-15 17:33:10|9525.7|9517.7|9528.8|9520.8|9530.3|9522.3|9525.7|9517.7|18
1647365600000|2022-03-15 17:33:20|9528.4|9520.4|9522.2|9514.2|9528.4|9520.4|9520.7|9512.7|27
1647365610000|2022-03-15 17:33:30|9522.6|9514.6|9505.3|9497.3|9522.6|9514.6|9504|9496.9|101
1647365620000|2022-03-15 17:33:40|9503.3|9495.3|9493.4|9485.4|9508.7|9500.7|9491.9|9483.9|133
1647365630000|2022-03-15 17:33:50|9493|9485|9498.6|9490.6|9499.2|9491.2|9491|9484.1|116
1647365640000|2022-03-15 17:34:00|9498.2|9490.2|9495.5|9487.5|9498.3|9492.4|9491.1|9484.7|156
1647365650000|2022-03-15 17:34:10|9495.6|9487.6|9501.1|9493.1|9502.7|9494.7|9495.6|9487.6|65
1647365660000|2022-03-15 17:34:20|9501.3|9493.3|9499.9|9491.9|9506.5|9498.5|9495.6|9489.6|129
1647365670000|2022-03-15 17:34:30|9499.8|9491.8|9499.3|9491.3|9503.8|9495.8|9497.3|9489.7|52
1647365680000|2022-03-15 17:34:40|9495.8|9487.8|9504.1|9496.1|9504.6|9498.3|9495.2|9487.2|34
1647365690000|2022-03-15 17:34:50|9502.8|9494.8|9522.3|9514.3|9522.4|9514.4|9499.6|9491.6|129
1647365700000|2022-03-15 17:35:00|9522.4|9514.4|9516.3|9508.3|9522.4|9514.4|9511.6|9503.6|109
1647365710000|2022-03-15 17:35:10|9516.6|9508.6|9508.5|9500.5|9516.6|9508.6|9506.9|9498.9|139
1647365720000|2022-03-15 17:35:20|9509.3|9501.3|9521.5|9513.5|9521.5|9513.5|9507.5|9499.5|168
1647365730000|2022-03-15 17:35:30|9521.9|9513.9|9531.9|9523.9|9532|9525|9518.4|9510.8|64
1647365740000|2022-03-15 17:35:40|9532.4|9524.4|9543.3|9535.3|9543.3|9535.3|9532.4|9524.4|49
1647365750000|2022-03-15 17:35:50|9542.8|9534.8|9542.6|9538.6|9544.1|9538.6|9539.9|9531.9|25
1647365760000|2022-03-15 17:36:00|9544.5|9536.5|9553.8|9545.8|9553.8|9545.8|9542.8|9534.8|86
1647365770000|2022-03-15 17:36:10|9552.8|9544.8|9552.5|9544.5|9556.6|9550|9552|9544.5|75
1647365780000|2022-03-15 17:36:20|9552.4|9544.4|9552|9544|9553|9545.8|9547.9|9539.9|31
1647365790000|2022-03-15 17:36:30|9551.3|9543.3|9550.9|9542.9|9552.8|9544.8|9546.9|9538.9|40
1647365800000|2022-03-15 17:36:40|9551.4|9543.4|9542.8|9534.8|9551.9|9543.9|9542.8|9534.8|15
1647365810000|2022-03-15 17:36:50|9543.5|9535.5|9549.5|9541.5|9549.5|9541.5|9542.8|9534.8|80
1647365820000|2022-03-15 17:37:00|9549.1|9541.1|9551.3|9543.3|9551.6|9543.6|9548.3|9540.3|38
1647365830000|2022-03-15 17:37:10|9551.1|9543.1|9549.4|9541.4|9551.2|9544.6|9545.6|9538.3|97
1647365840000|2022-03-15 17:37:20|9550.3|9542.3|9548.3|9540.3|9550.7|9542.7|9547.3|9539.3|24
1647365850000|2022-03-15 17:37:30|9549.3|9541.3|9549.2|9541.2|9551.2|9543.2|9547.9|9539.9|56
1647365860000|2022-03-15 17:37:40|9548.1|9540.1|9547.8|9539.8|9549|9541|9545.9|9537.9|13
1647365870000|2022-03-15 17:37:50|9548|9540|9549.3|9541.3|9553.5|9545.5|9548|9540|84
1647365880000|2022-03-15 17:38:00|9549|9541|9545.2|9537.2|9549|9541|9544.2|9536.2|15
1647365890000|2022-03-15 17:38:10|9545.7|9537.7|9544.7|9536.7|9545.7|9537.7|9543.7|9535.7|9
1647365900000|2022-03-15 17:38:20|9544.2|9536.2|9546.1|9538.1|9548.2|9540.2|9544.2|9536.2|35
1647365910000|2022-03-15 17:38:30|9544.6|9536.6|9539.9|9531.9|9544.6|9536.6|9536.7|9529.2|54
1647365920000|2022-03-15 17:38:40|9540.3|9532.3|9535.2|9527.2|9542.8|9534.8|9534.7|9526.7|113
1647365930000|2022-03-15 17:38:50|9534.7|9526.7|9536.4|9528.4|9537.1|9529.1|9531.9|9524.3|49
1647365940000|2022-03-15 17:39:00|9535.2|9527.2|9545.7|9537.7|9546.2|9538.2|9535.2|9527.2|40
1647365950000|2022-03-15 17:39:10|9546.3|9538.3|9543.3|9535.3|9546.8|9538.8|9541|9534.7|26
1647365960000|2022-03-15 17:39:20|9543.7|9535.7|9547.7|9539.7|9547.9|9539.9|9543.7|9535.7|15
1647365970000|2022-03-15 17:39:30|9548.2|9540.2|9541.2|9533.2|9549.7|9541.7|9540.7|9532.7|33
1647365980000|2022-03-15 17:39:40|9539.7|9535.7|9546.9|9538.9|9546.9|9538.9|9539.7|9533.7|12
1647365990000|2022-03-15 17:39:50|9547|9539|9550.3|9542.3|9550.3|9542.3|9544.4|9536.4|27
1647366000000|2022-03-15 17:40:00|9549.9|9541.9|9547.9|9539.9|9554.9|9548.8|9545.6|9538.5|132
1647366010000|2022-03-15 17:40:10|9548|9540|9548.9|9540.9|9552.3|9544.3|9547.9|9539.9|9
1647366020000|2022-03-15 17:40:20|9549|9541|9548.8|9540.8|9550.8|9542.8|9545.2|9537.2|50
1647366030000|2022-03-15 17:40:30|9548.9|9540.9|9546.6|9538.6|9549.7|9543.2|9542.2|9535.5|31
1647366040000|2022-03-15 17:40:40|9546.2|9538.2|9555.2|9547.2|9558|9550|9545.9|9537.9|18
1647366050000|2022-03-15 17:40:50|9555.6|9547.6|9558.6|9550.6|9559.2|9551.2|9554.7|9546.7|22
1647366060000|2022-03-15 17:41:00|9558.7|9550.7|9555|9547|9558.7|9550.7|9550.7|9542.7|22
1647366070000|2022-03-15 17:41:10|9555.1|9547.1|9554.5|9546.5|9555.5|9547.5|9554.5|9546.5|4
1647366080000|2022-03-15 17:41:20|9552.4|9548.4|9546.2|9538.2|9552.4|9548.4|9546.2|9538.2|66
1647366090000|2022-03-15 17:41:30|9547.7|9539.7|9548.1|9540.1|9550.6|9544.6|9547.7|9539.7|28
1647366100000|2022-03-15 17:41:40|9548.6|9540.6|9555.5|9547.5|9555.5|9548.3|9547.2|9539.2|58
1647366110000|2022-03-15 17:41:50|9556.3|9548.3|9556.2|9548.2|9558.5|9552.3|9550.7|9542.7|114
1647366120000|2022-03-15 17:42:00|9553.9|9545.9|9556.3|9548.3|9556.7|9548.7|9552.2|9544.2|34
1647366130000|2022-03-15 17:42:10|9556.7|9548.7|9556.2|9548.2|9558.8|9551.3|9555.3|9548.2|17
1647366140000|2022-03-15 17:42:20|9555.7|9547.7|9555.1|9547.1|9559.7|9551.7|9554.2|9546.2|25
1647366150000|2022-03-15 17:42:30|9555.4|9547.4|9559.2|9551.2|9559.2|9551.7|9553|9545|41
1647366160000|2022-03-15 17:42:40|9558.8|9550.8|9564|9556|9564|9556.5|9556.2|9550|39
1647366170000|2022-03-15 17:42:50|9563.9|9555.9|9576.6|9568.6|9576.6|9568.6|9561.3|9553.5|94
1647366180000|2022-03-15 17:43:00|9576.7|9568.7|9575.5|9567.5|9579.5|9572.1|9571.1|9564.6|106
1647366190000|2022-03-15 17:43:10|9574.6|9566.6|9578.2|9570.2|9579.2|9572.1|9573.1|9565.1|20
1647366200000|2022-03-15 17:43:20|9578.1|9570.1|9568.8|9560.8|9579|9571|9568.5|9560.7|49
1647366210000|2022-03-15 17:43:30|9569.7|9561.7|9555.2|9547.2|9569.7|9561.7|9555.2|9547.2|54
1647366220000|2022-03-15 17:43:40|9556.7|9548.7|9555.8|9547.8|9561.7|9554.7|9555.4|9547.4|44
1647366230000|2022-03-15 17:43:50|9555.4|9547.4|9547.8|9539.8|9555.4|9547.4|9547|9539|63
1647366240000|2022-03-15 17:44:00|9547|9539|9538.4|9530.4|9547|9539.5|9536.3|9528.3|70
1647366250000|2022-03-15 17:44:10|9536.3|9532.3|9527.1|9519.1|9538.2|9532.3|9527.1|9519.1|105
1647366260000|2022-03-15 17:44:20|9526.7|9518.7|9527|9519|9530.1|9522.1|9525.6|9517.6|53
1647366270000|2022-03-15 17:44:30|9526.5|9518.5|9515.8|9507.8|9526.5|9518.5|9511.8|9503.8|227
1647366280000|2022-03-15 17:44:40|9516|9508|9523.1|9515.1|9525.8|9517.8|9515.6|9507.6|43
1647366290000|2022-03-15 17:44:50|9523.6|9515.6|9526|9518|9526|9518|9517.6|9510.6|150
1647366300000|2022-03-15 17:45:00|9526.1|9518.1|9522.1|9514.1|9526.1|9518.1|9512.6|9506.5|77
1647366310000|2022-03-15 17:45:10|9522|9514|9517.6|9509.6|9522.1|9516.1|9515.6|9508.1|33
1647366320000|2022-03-15 17:45:20|9515.6|9511.6|9528.1|9520.1|9528.1|9520.1|9515.6|9509.6|65
1647366330000|2022-03-15 17:45:30|9526.1|9518.1|9520.2|9512.2|9527.6|9520.9|9513|9505.5|134
1647366340000|2022-03-15 17:45:40|9518.6|9510.6|9518.7|9510.7|9522.6|9514.6|9512.7|9504.7|54
1647366350000|2022-03-15 17:45:50|9518.6|9510.6|9511.5|9503.5|9518.6|9510.6|9511|9503|61
1647366360000|2022-03-15 17:46:00|9513.2|9505.2|9518|9510|9518.6|9510.6|9513.1|9505.1|64
1647366370000|2022-03-15 17:46:10|9518.5|9510.5|9525.5|9517.5|9525.5|9517.5|9518.5|9510.5|10
1647366380000|2022-03-15 17:46:20|9525|9517|9521.6|9513.6|9530|9522|9521.5|9513.5|49
1647366390000|2022-03-15 17:46:30|9522.5|9514.5|9516.4|9508.4|9524.5|9516.5|9512.9|9504.9|69
1647366400000|2022-03-15 17:46:40|9516.3|9508.3|9513.5|9505.5|9516.3|9508.3|9507.9|9499.9|42
1647366410000|2022-03-15 17:46:50|9514.9|9506.9|9516.8|9508.8|9516.8|9508.8|9509.5|9501.5|18
1647366420000|2022-03-15 17:47:00|9517.8|9509.8|9517.5|9509.5|9518|9510|9509|9501|92
1647366430000|2022-03-15 17:47:10|9516.7|9508.7|9517.6|9509.6|9519.5|9513.1|9515.5|9507.5|18
1647366440000|2022-03-15 17:47:20|9517.5|9509.5|9517|9509|9518|9510|9511.3|9503.3|42
1647366450000|2022-03-15 17:47:30|9517.5|9509.5|9518.5|9510.5|9520.4|9512.4|9514.5|9506.5|47
1647366460000|2022-03-15 17:47:40|9515.5|9507.5|9514.6|9506.6|9515.6|9507.6|9513.2|9505.2|11
1647366470000|2022-03-15 17:47:50|9514.2|9506.2|9516.3|9508.3|9519.5|9511.5|9514.2|9506.2|41
1647366480000|2022-03-15 17:48:00|9514.1|9506.1|9510|9502|9514.1|9506.1|9510|9502|35
1647366490000|2022-03-15 17:48:10|9509.6|9501.6|9510.1|9502.1|9511.7|9505|9505.6|9497.6|71
1647366500000|2022-03-15 17:48:20|9509.7|9501.7|9506.5|9498.5|9511.1|9503.1|9506.5|9498.5|11
1647366510000|2022-03-15 17:48:30|9506.3|9498.3|9501.1|9493.1|9506.3|9498.3|9498|9490|68
1647366520000|2022-03-15 17:48:40|9501.2|9493.2|9501.1|9493.1|9507|9499|9496.8|9488.8|66
1647366530000|2022-03-15 17:48:50|9501|9493|9503.5|9495.5|9504.1|9496.1|9500.6|9492.6|27
1647366540000|2022-03-15 17:49:00|9501|9497|9503.8|9495.8|9511.7|9503.7|9501|9493.5|44
1647366550000|2022-03-15 17:49:10|9502.8|9494.8|9504.8|9496.8|9506.5|9498.5|9500.6|9494.6|31
1647366560000|2022-03-15 17:49:20|9504.9|9496.9|9511.1|9503.1|9511.7|9503.7|9504.9|9496.9|21
1647366570000|2022-03-15 17:49:30|9511.5|9503.5|9508.4|9500.4|9512.1|9504.1|9508.3|9500.3|47
1647366580000|2022-03-15 17:49:40|9508.5|9500.5|9506.3|9498.3|9509.4|9501.4|9506.3|9498.3|10
1647366590000|2022-03-15 17:49:50|9506.4|9498.4|9508|9500|9509.4|9502.9|9506.4|9498.4|14
1647366600000|2022-03-15 17:50:00|9506.5|9502.5|9510.7|9502.7|9511.3|9503.3|9506.5|9501.4|24
1647366610000|2022-03-15 17:50:10|9510.8|9502.8|9507.9|9499.9|9512.1|9504.5|9507|9499|57
1647366620000|2022-03-15 17:50:20|9508|9500|9509.8|9501.8|9510|9503.7|9506.2|9498.2|235
1647366630000|2022-03-15 17:50:30|9510.2|9502.2|9527.3|9519.3|9529.3|9521.3|9510.2|9502.2|117
1647366640000|2022-03-15 17:50:40|9526.9|9518.9|9521.3|9513.3|9530.3|9522.9|9519.2|9511.2|93
1647366650000|2022-03-15 17:50:50|9521.4|9513.4|9522.6|9514.6|9522.6|9515.7|9519.3|9512.7|28
1647366660000|2022-03-15 17:51:00|9522.2|9514.2|9521.6|9513.6|9523.6|9516.9|9520.3|9512.3|32
1647366670000|2022-03-15 17:51:10|9521.2|9513.2|9521.7|9513.7|9521.7|9513.7|9517.1|9510.1|17
1647366680000|2022-03-15 17:51:20|9521.2|9513.2|9519.9|9511.9|9522.6|9514.6|9515.3|9507.3|33
1647366690000|2022-03-15 17:51:30|9522.1|9514.1|9530.8|9522.8|9532.2|9524.2|9522.1|9514.1|61
1647366700000|2022-03-15 17:51:40|9530.7|9522.7|9535.5|9527.5|9537.5|9529.5|9524.7|9518.5|150
1647366710000|2022-03-15 17:51:50|9535.1|9527.1|9540|9532|9543.4|9536|9535.1|9527.1|85
1647366720000|2022-03-15 17:52:00|9540.1|9532.1|9544.1|9536.1|9548.1|9541|9536.2|9530.3|64
1647366730000|2022-03-15 17:52:10|9543.7|9535.7|9541.8|9533.8|9547.3|9539.3|9541.6|9533.6|47
1647366740000|2022-03-15 17:52:20|9542.6|9534.6|9547.7|9539.7|9548.1|9540.1|9539.2|9533.1|43
1647366750000|2022-03-15 17:52:30|9547.8|9539.8|9550.5|9542.5|9552.4|9544.4|9546.8|9538.8|52
1647366760000|2022-03-15 17:52:40|9549.6|9541.6|9546.8|9538.8|9551.7|9543.7|9543.8|9537.9|56
1647366770000|2022-03-15 17:52:50|9546.9|9538.9|9544.6|9536.6|9547.7|9540.6|9539.2|9532.1|53
1647366780000|2022-03-15 17:53:00|9544.2|9536.2|9546.4|9538.4|9550.6|9542.8|9544.2|9536.2|59
1647366790000|2022-03-15 17:53:10|9545.9|9537.9|9542.4|9534.4|9545.9|9537.9|9541|9533|22
1647366800000|2022-03-15 17:53:20|9543.4|9535.4|9543.7|9535.7|9547.8|9539.8|9539.5|9531.5|75
1647366810000|2022-03-15 17:53:30|9544.1|9536.1|9548.6|9540.6|9548.9|9540.9|9541.1|9533.1|54
1647366820000|2022-03-15 17:53:40|9548.5|9540.5|9542.7|9534.7|9550.6|9542.6|9540.7|9532.7|57
1647366830000|2022-03-15 17:53:50|9543.5|9535.5|9543.6|9535.6|9545.1|9537.1|9542|9534|36
1647366840000|2022-03-15 17:54:00|9543.7|9535.7|9541.9|9533.9|9547.4|9540.3|9541.4|9533.9|66
1647366850000|2022-03-15 17:54:10|9542.1|9534.1|9542.9|9534.9|9543.4|9535.4|9540.9|9532.9|11
1647366860000|2022-03-15 17:54:20|9542.8|9534.8|9546.9|9538.9|9551.9|9545.4|9542.4|9534.4|60
1647366870000|2022-03-15 17:54:30|9548.5|9540.5|9556|9548|9562.9|9556.4|9548.5|9540.5|51
1647366880000|2022-03-15 17:54:40|9555.9|9547.9|9557|9549|9557.9|9551.7|9554.9|9546.9|19
1647366890000|2022-03-15 17:54:50|9557.9|9549.9|9551.9|9543.9|9559.5|9553.4|9549.4|9542.9|46
1647366900000|2022-03-15 17:55:00|9553.9|9545.9|9563.1|9555.1|9570|9562|9552.4|9544.9|59
1647366910000|2022-03-15 17:55:10|9563.3|9555.3|9560.5|9552.5|9566.8|9558.8|9559.7|9551.7|42
1647366920000|2022-03-15 17:55:20|9560.4|9552.4|9559.5|9551.5|9563.9|9555.9|9556.5|9548.9|43
1647366930000|2022-03-15 17:55:30|9559.4|9551.4|9560|9552|9565.5|9557.5|9555.3|9547.9|43
1647366940000|2022-03-15 17:55:40|9561|9553|9560.6|9552.6|9562.1|9554.7|9557.2|9549.2|121
1647366950000|2022-03-15 17:55:50|9560.5|9552.5|9556.5|9548.5|9560.5|9552.5|9554.4|9547.9|48
1647366960000|2022-03-15 17:56:00|9556.4|9548.4|9558.8|9550.8|9561.4|9553.4|9555.6|9547.6|47
1647366970000|2022-03-15 17:56:10|9559.4|9551.4|9565.1|9557.1|9567.9|9559.9|9557.9|9549.9|42
1647366980000|2022-03-15 17:56:20|9565.4|9557.4|9566.3|9558.3|9566.3|9558.3|9562.4|9554.4|19
1647366990000|2022-03-15 17:56:30|9566.8|9558.8|9568.9|9560.9|9569.4|9562.8|9565.9|9558.7|20
1647367000000|2022-03-15 17:56:40|9570.3|9562.3|9568|9560|9571.1|9563.1|9568|9560|29
1647367010000|2022-03-15 17:56:50|9568.4|9560.4|9563.8|9555.8|9568.4|9560.4|9560.9|9552.9|61
1647367020000|2022-03-15 17:57:00|9563.9|9555.9|9566.8|9558.8|9569.3|9561.3|9559.2|9551.2|61
1647367030000|2022-03-15 17:57:10|9565.3|9557.3|9566.2|9558.2|9569.3|9561.3|9563.9|9555.9|24
1647367040000|2022-03-15 17:57:20|9566.1|9558.1|9567.2|9559.2|9567.3|9559.8|9560.7|9552.7|30
1647367050000|2022-03-15 17:57:30|9566.8|9558.8|9565.2|9557.2|9567.8|9559.8|9563.8|9556.3|18
1647367060000|2022-03-15 17:57:40|9565.3|9557.3|9562.8|9554.8|9566.2|9558.2|9562.2|9554.2|22
1647367070000|2022-03-15 17:57:50|9563.3|9555.3|9564.5|9556.5|9564.9|9556.9|9563.1|9555.1|35
1647367080000|2022-03-15 17:58:00|9564.6|9556.6|9562.3|9554.3|9568|9560|9562.3|9554.3|32
1647367090000|2022-03-15 17:58:10|9560.4|9552.4|9563.3|9555.3|9563.3|9556.3|9556.3|9548.3|54
1647367100000|2022-03-15 17:58:20|9560.7|9552.7|9560.3|9552.3|9562.8|9554.8|9557.8|9551.8|38
1647367110000|2022-03-15 17:58:30|9559.8|9551.8|9558.1|9550.1|9559.8|9551.8|9557.2|9549.2|24
1647367120000|2022-03-15 17:58:40|9558.2|9550.2|9549.7|9541.7|9558.2|9550.2|9548|9540|50
1647367130000|2022-03-15 17:58:50|9549.4|9541.4|9542.4|9534.4|9549.4|9541.4|9540.9|9532.9|50
1647367140000|2022-03-15 17:59:00|9542.5|9534.5|9534.6|9526.6|9543|9535|9530.9|9522.9|83
1647367150000|2022-03-15 17:59:10|9535.1|9527.1|9537.7|9529.7|9538.8|9530.8|9533.8|9525.8|49
1647367160000|2022-03-15 17:59:20|9537.8|9529.8|9528.6|9520.6|9537.8|9529.8|9528.6|9520.6|41
1647367170000|2022-03-15 17:59:30|9528.1|9520.1|9532|9524|9533.4|9525.4|9525.2|9517.2|36
1647367180000|2022-03-15 17:59:40|9530.3|9522.3|9533.6|9529.6|9537.1|9529.6|9528.1|9520.1|36
1647367190000|2022-03-15 17:59:50|9535.5|9527.5|9531.4|9523.4|9535.5|9527.5|9528.5|9520.5|23
1647367200000|2022-03-15 18:00:00|9530.4|9522.4|9535.4|9527.4|9538|9530|9530|9522|47
1647367210000|2022-03-15 18:00:10|9535.2|9527.2|9534.5|9526.5|9535.5|9527.5|9533.1|9525.1|22
1647367220000|2022-03-15 18:00:20|9534.6|9526.6|9535.1|9527.1|9539.8|9531.8|9534|9526.6|75
1647367230000|2022-03-15 18:00:30|9536.5|9528.5|9538.5|9530.5|9539.5|9533.4|9536.5|9528.5|14
1647367240000|2022-03-15 18:00:40|9536.6|9532.6|9537.1|9529.1|9541.3|9533.3|9532.7|9524.7|56
1647367250000|2022-03-15 18:00:50|9537.5|9529.5|9533|9525|9537.5|9529.5|9531.1|9523.1|34
1647367260000|2022-03-15 18:01:00|9532.5|9524.5|9536.9|9528.9|9537.4|9529.4|9531.3|9523.3|20
1647367270000|2022-03-15 18:01:10|9537|9529|9528.9|9520.9|9539.6|9531.6|9528.9|9520.9|35
1647367280000|2022-03-15 18:01:20|9529.4|9521.4|9525.7|9517.7|9530.5|9522.5|9523.4|9516.3|75
1647367290000|2022-03-15 18:01:30|9525.3|9517.3|9525.1|9517.1|9525.7|9519.8|9520.3|9512.3|65
1647367300000|2022-03-15 18:01:40|9525.2|9517.2|9523.1|9515.1|9526.6|9518.6|9519.2|9511.2|50
1647367310000|2022-03-15 18:01:50|9520.8|9516.8|9527.2|9519.2|9528.1|9520.1|9520.8|9514.6|56
1647367320000|2022-03-15 18:02:00|9525.1|9521.1|9537.5|9529.5|9538.8|9531.2|9525.1|9518.7|68
1647367330000|2022-03-15 18:02:10|9536.9|9528.9|9549.6|9541.6|9549.6|9541.6|9536.6|9528.6|39
1647367340000|2022-03-15 18:02:20|9549.7|9541.7|9540.4|9532.4|9550.9|9542.9|9540.4|9532.4|54
1647367350000|2022-03-15 18:02:30|9539.9|9531.9|9548.3|9540.3|9550.5|9542.5|9538.2|9530.2|43
1647367360000|2022-03-15 18:02:40|9548.4|9540.4|9548.9|9540.9|9548.9|9540.9|9541.8|9533.8|42
1647367370000|2022-03-15 18:02:50|9549.3|9541.3|9557.9|9549.9|9559.2|9551.2|9549.3|9541.3|42
1647367380000|2022-03-15 18:03:00|9557.1|9549.1|9546.9|9538.9|9558.2|9550.2|9546.4|9538.4|35
1647367390000|2022-03-15 18:03:10|9546.7|9538.7|9540.3|9532.3|9550.4|9542.4|9537.8|9530.8|45
1647367400000|2022-03-15 18:03:20|9540.8|9532.8|9535|9527|9541.4|9534.9|9531.1|9523.2|45
1647367410000|2022-03-15 18:03:30|9534.6|9526.6|9544.6|9536.6|9544.6|9536.6|9532.3|9525.6|43
1647367420000|2022-03-15 18:03:40|9544|9536|9546.9|9538.9|9548.4|9540.4|9542.1|9534.1|46
1647367430000|2022-03-15 18:03:50|9546.5|9538.5|9536.6|9528.6|9546.5|9538.9|9536.2|9528.2|23
1647367440000|2022-03-15 18:04:00|9536.7|9528.7|9538.7|9530.7|9539.2|9531.2|9533.5|9526.4|65
1647367450000|2022-03-15 18:04:10|9542.1|9534.1|9538.1|9530.1|9542.6|9534.6|9534.6|9526.6|32
1647367460000|2022-03-15 18:04:20|9539.1|9531.1|9537.1|9529.1|9541.1|9533.1|9530.6|9522.6|44
1647367470000|2022-03-15 18:04:30|9537.6|9529.6|9533.6|9525.6|9539.1|9531.1|9533.1|9525.1|29
1647367480000|2022-03-15 18:04:40|9534.6|9526.6|9532.9|9524.9|9535|9529.1|9531|9523|20
1647367490000|2022-03-15 18:04:50|9533|9525|9536.5|9528.5|9537.1|9529.5|9531.6|9523.6|49
1647367500000|2022-03-15 18:05:00|9533.6|9525.6|9530.6|9522.6|9539.1|9531.1|9529.2|9521.2|61
1647367510000|2022-03-15 18:05:10|9530.4|9522.4|9538.6|9530.6|9539.2|9531.2|9528.1|9520.1|53
1647367520000|2022-03-15 18:05:20|9538.1|9530.1|9546.3|9538.3|9547.1|9540.6|9534.8|9528.7|74
1647367530000|2022-03-15 18:05:30|9546.5|9538.5|9550.7|9542.7|9551.4|9544.4|9544.4|9536.4|65
1647367540000|2022-03-15 18:05:40|9550.6|9542.6|9557.3|9549.3|9562.1|9554.6|9546.2|9538.2|84
1647367550000|2022-03-15 18:05:50|9556.9|9548.9|9556.1|9548.1|9562.7|9554.7|9556.1|9548.1|68
1647367560000|2022-03-15 18:06:00|9555.1|9547.1|9558.7|9550.7|9558.7|9550.7|9551.6|9543.6|45
1647367570000|2022-03-15 18:06:10|9560.6|9552.6|9560.7|9552.7|9562.3|9555.4|9557.5|9549.5|43
1647367580000|2022-03-15 18:06:20|9559.1|9551.1|9562.7|9554.7|9562.7|9554.7|9557.8|9549.8|17
1647367590000|2022-03-15 18:06:30|9562.6|9554.6|9555.2|9547.2|9562.6|9554.6|9555.2|9547.2|37
1647367600000|2022-03-15 18:06:40|9554.7|9546.7|9553.8|9545.8|9555.2|9548.6|9546.6|9538.7|67
1647367610000|2022-03-15 18:06:50|9552.4|9544.4|9551.3|9543.3|9555.2|9547.2|9550.5|9543.3|10
1647367620000|2022-03-15 18:07:00|9551.7|9543.7|9562.5|9554.5|9562.9|9556.6|9551.7|9543.7|46
1647367630000|2022-03-15 18:07:10|9562.1|9554.1|9570.6|9562.6|9571.9|9563.9|9561.5|9553.5|86
1647367640000|2022-03-15 18:07:20|9571|9563|9570.5|9562.5|9579.1|9571.1|9569.1|9562.5|77
1647367650000|2022-03-15 18:07:30|9573.3|9565.3|9578.6|9570.6|9578.8|9570.8|9571|9563|55
1647367660000|2022-03-15 18:07:40|9579.1|9571.1|9586.5|9578.5|9589.1|9581.1|9579.1|9571.1|103
1647367670000|2022-03-15 18:07:50|9586.4|9578.4|9583.6|9575.6|9586.4|9578.4|9579.6|9571.6|60
1647367680000|2022-03-15 18:08:00|9582.7|9574.7|9575.1|9567.1|9583.6|9575.6|9574.1|9566.1|35
1647367690000|2022-03-15 18:08:10|9575.3|9567.3|9580.6|9572.6|9580.7|9574.1|9573.6|9565.6|49
1647367700000|2022-03-15 18:08:20|9580.2|9572.2|9575.6|9567.6|9580.6|9572.6|9573.7|9565.7|25
1647367710000|2022-03-15 18:08:30|9573.6|9565.6|9577.6|9569.6|9580.1|9572.1|9567.6|9561.1|72
1647367720000|2022-03-15 18:08:40|9576.7|9568.7|9575.1|9567.1|9577.1|9569.1|9574.9|9566.9|21
1647367730000|2022-03-15 18:08:50|9574.7|9566.7|9570.1|9562.1|9576.2|9568.2|9569.1|9561.1|53
1647367740000|2022-03-15 18:09:00|9569.6|9561.6|9567.1|9559.1|9571.1|9564|9566.6|9558.6|42
1647367750000|2022-03-15 18:09:10|9567.6|9559.6|9570.7|9562.7|9570.7|9562.7|9563.7|9555.7|41
1647367760000|2022-03-15 18:09:20|9571.2|9563.2|9565.9|9557.9|9573.9|9565.9|9563.3|9557.9|20
1647367770000|2022-03-15 18:09:30|9565.8|9557.8|9563.6|9555.6|9567.6|9559.6|9561.6|9553.6|50
1647367780000|2022-03-15 18:09:40|9563.7|9555.7|9567.7|9559.7|9570.5|9562.5|9563.7|9555.7|42
1647367790000|2022-03-15 18:09:50|9567.1|9563.1|9564.6|9556.6|9569.6|9563.1|9562.5|9554.5|35
1647367800000|2022-03-15 18:10:00|9564.1|9556.1|9562.6|9554.6|9568.1|9560.1|9562.1|9554.1|28
1647367810000|2022-03-15 18:10:10|9562.9|9554.9|9573.2|9565.2|9573.2|9566.1|9562.9|9554.9|30
1647367820000|2022-03-15 18:10:20|9572.8|9564.8|9574.7|9566.7|9578.7|9570.7|9570.9|9564.6|42
1647367830000|2022-03-15 18:10:30|9575.1|9567.1|9584.8|9576.8|9585.3|9577.3|9574.2|9566.2|66
1647367840000|2022-03-15 18:10:40|9584.7|9576.7|9582.2|9574.2|9584.8|9576.8|9580.1|9573.9|48
1647367850000|2022-03-15 18:10:50|9582.3|9574.3|9591.3|9583.3|9593|9585|9580.8|9572.8|81
1647367860000|2022-03-15 18:11:00|9591.2|9583.2|9585.8|9577.8|9591.9|9583.9|9585.3|9577.3|37
1647367870000|2022-03-15 18:11:10|9586.2|9578.2|9583.8|9575.8|9586.2|9578.2|9578.7|9570.7|47
1647367880000|2022-03-15 18:11:20|9583.6|9575.6|9582.8|9574.8|9586.7|9578.7|9578.2|9570.2|50
1647367890000|2022-03-15 18:11:30|9583.2|9575.2|9583.9|9575.9|9587.9|9579.9|9583.2|9575.2|21
1647367900000|2022-03-15 18:11:40|9583.8|9575.8|9580.6|9572.6|9583.8|9575.8|9577.3|9570.5|36
1647367910000|2022-03-15 18:11:50|9581.3|9573.3|9579.2|9571.2|9583.6|9575.6|9579.2|9571.2|17
1647367920000|2022-03-15 18:12:00|9578.9|9570.9|9580.5|9572.5|9584.6|9576.6|9576.1|9568.1|42
1647367930000|2022-03-15 18:12:10|9580.6|9572.6|9580.9|9572.9|9581.5|9575|9576.5|9568.5|38
1647367940000|2022-03-15 18:12:20|9581|9573|9578|9570|9583.5|9575.5|9576|9568.5|36
1647367950000|2022-03-15 18:12:30|9577.9|9569.9|9583.2|9575.2|9584.5|9576.5|9577.9|9569.9|32
1647367960000|2022-03-15 18:12:40|9581|9577|9583.7|9575.7|9583.7|9577|9578.1|9571.1|23
1647367970000|2022-03-15 18:12:50|9584.1|9576.1|9586.3|9578.3|9586.9|9578.9|9584.1|9576.1|20
1647367980000|2022-03-15 18:13:00|9585.9|9577.9|9582.7|9574.7|9588.9|9582.9|9579.7|9572.8|68
1647367990000|2022-03-15 18:13:10|9582.3|9574.3|9578.2|9570.2|9582.3|9574.3|9577.4|9569.4|33
1647368000000|2022-03-15 18:13:20|9577.8|9569.8|9578|9570|9580.5|9573.7|9575.6|9567.6|45
1647368010000|2022-03-15 18:13:30|9577|9569|9572.5|9564.5|9577.4|9570.3|9568.9|9560.9|47
1647368020000|2022-03-15 18:13:40|9572|9564|9567.5|9559.5|9572|9564.3|9564.5|9556.5|34
1647368030000|2022-03-15 18:13:50|9567|9559|9573|9565|9575|9567|9566.7|9559|53
1647368040000|2022-03-15 18:14:00|9573.3|9565.3|9581|9573|9581.3|9573.3|9573|9565.3|41
1647368050000|2022-03-15 18:14:10|9580.6|9572.6|9578.1|9570.1|9580.6|9572.6|9575.1|9567.1|34
1647368060000|2022-03-15 18:14:20|9577.7|9569.7|9574.5|9566.5|9579|9571|9571.2|9563.2|65
1647368070000|2022-03-15 18:14:30|9573.5|9565.5|9574.9|9566.9|9581.1|9573.2|9572.5|9564.5|50
1647368080000|2022-03-15 18:14:40|9576.3|9568.3|9577|9569|9578.1|9572.1|9573.6|9565.6|28
1647368090000|2022-03-15 18:14:50|9576|9568|9577|9569|9579.1|9571.1|9572.5|9564.5|65
1647368100000|2022-03-15 18:15:00|9576.8|9568.8|9575|9567|9579|9571|9573|9565|91
1647368110000|2022-03-15 18:15:10|9575.1|9567.1|9579.5|9571.5|9580|9574.9|9575|9567|113
1647368120000|2022-03-15 18:15:20|9579|9571|9580.9|9572.9|9582.4|9574.4|9576|9570|9
1647368130000|2022-03-15 18:15:30|9581|9573|9581.9|9573.9|9583|9575|9580|9572|42
1647368140000|2022-03-15 18:15:40|9582|9574|9590|9582|9592.5|9586.5|9578|9570|122
1647368150000|2022-03-15 18:15:50|9589.2|9581.2|9590.4|9582.4|9591|9584.4|9586.2|9580.1|59
1647368160000|2022-03-15 18:16:00|9590.3|9582.3|9588.7|9580.7|9590.3|9582.3|9583.3|9575.3|42
1647368170000|2022-03-15 18:16:10|9588.8|9580.8|9583.6|9575.6|9589.2|9583|9583.1|9575.1|33
1647368180000|2022-03-15 18:16:20|9583.7|9575.7|9583.5|9575.5|9587.5|9579.5|9573|9567|212
1647368190000|2022-03-15 18:16:30|9583.6|9575.6|9582.1|9574.1|9583.7|9575.7|9580|9572|64
1647368200000|2022-03-15 18:16:40|9582.5|9574.5|9579.4|9571.4|9582.5|9574.5|9574.4|9566.4|62
1647368210000|2022-03-15 18:16:50|9577.4|9569.4|9575.9|9567.9|9577.4|9569.4|9572.2|9564.2|90
1647368220000|2022-03-15 18:17:00|9576.8|9568.8|9573.8|9565.8|9581.8|9575.4|9573.4|9565.8|78
1647368230000|2022-03-15 18:17:10|9572.7|9564.7|9566.6|9558.6|9574.7|9567.2|9564.4|9558.6|328
1647368240000|2022-03-15 18:17:20|9567|9559|9577.5|9569.5|9577.5|9571|9565.9|9557.9|93
1647368250000|2022-03-15 18:17:30|9577.9|9569.9|9576.9|9568.9|9581.1|9573.1|9573.4|9566.6|35
1647368260000|2022-03-15 18:17:40|9576.8|9568.8|9576.3|9568.3|9582.4|9574.4|9575.9|9567.9|34
1647368270000|2022-03-15 18:17:50|9575.9|9567.9|9577.1|9569.1|9579.7|9571.7|9575.9|9567.9|27
1647368280000|2022-03-15 18:18:00|9577.2|9569.2|9581.8|9573.8|9581.9|9573.9|9575.7|9567.7|27
1647368290000|2022-03-15 18:18:10|9581.3|9573.3|9581.2|9573.2|9581.3|9573.3|9577.7|9569.7|25
1647368300000|2022-03-15 18:18:20|9580.8|9572.8|9573.1|9565.1|9580.8|9572.8|9570.9|9562.9|30
1647368310000|2022-03-15 18:18:30|9573|9565|9560|9552|9573|9565|9557.7|9549.7|84
1647368320000|2022-03-15 18:18:40|9560.4|9552.4|9570.1|9562.1|9570.1|9562.1|9560.4|9552.4|49
1647368330000|2022-03-15 18:18:50|9571.1|9563.1|9565.3|9557.3|9572.3|9564.3|9559.3|9551.3|78
1647368340000|2022-03-15 18:19:00|9565.7|9557.7|9563.4|9555.4|9571.8|9563.8|9562.1|9554.1|67
1647368350000|2022-03-15 18:19:10|9562.8|9554.8|9566.9|9558.9|9567.3|9559.3|9562.2|9554.2|18
1647368360000|2022-03-15 18:19:20|9568.2|9560.2|9561.7|9553.7|9569.8|9562.2|9561.1|9553.1|31
1647368370000|2022-03-15 18:19:30|9562.7|9554.7|9548.1|9540.1|9564.8|9558.8|9547.6|9539.6|134
1647368380000|2022-03-15 18:19:40|9548|9540|9542.5|9534.5|9553.2|9545.2|9542|9534|152
1647368390000|2022-03-15 18:19:50|9542.9|9534.9|9545.3|9537.3|9546.8|9538.8|9536.4|9530.3|138
1647368400000|2022-03-15 18:20:00|9544.9|9536.9|9543.3|9535.3|9545.3|9539.3|9539.4|9533.4|62
1647368410000|2022-03-15 18:20:10|9542.3|9534.3|9537.3|9529.3|9543.3|9535.8|9534.8|9526.8|72
1647368420000|2022-03-15 18:20:20|9537.1|9529.1|9546.2|9538.2|9546.2|9538.2|9532.9|9524.9|170
1647368430000|2022-03-15 18:20:30|9545.8|9537.8|9560.7|9552.7|9563.6|9555.6|9545.8|9537.8|93
1647368440000|2022-03-15 18:20:40|9559.2|9551.2|9555.4|9547.4|9562.5|9554.5|9552|9544|196
1647368450000|2022-03-15 18:20:50|9554.6|9546.6|9560.8|9552.8|9561.3|9553.3|9553.2|9545.9|139
1647368460000|2022-03-15 18:21:00|9560.7|9552.7|9565.2|9557.2|9567.4|9560.7|9559.5|9551.5|96
1647368470000|2022-03-15 18:21:10|9565.4|9557.4|9560.1|9552.1|9566.9|9558.9|9555.7|9547.7|34
1647368480000|2022-03-15 18:21:20|9559.7|9551.7|9557.7|9549.7|9564.7|9556.7|9556|9548|102
1647368490000|2022-03-15 18:21:30|9556.8|9548.8|9556.2|9548.2|9560.2|9552.7|9554.2|9546.2|62
1647368500000|2022-03-15 18:21:40|9556.8|9548.8|9554.7|9546.7|9557.7|9549.7|9553.7|9545.7|8
1647368510000|2022-03-15 18:21:50|9554.2|9546.2|9557.5|9549.5|9559.9|9551.9|9554.2|9546.2|95
1647368520000|2022-03-15 18:22:00|9556.9|9548.9|9561.7|9553.7|9562.8|9556.2|9552|9546.3|128
1647368530000|2022-03-15 18:22:10|9558.7|9550.7|9541.2|9533.2|9559.2|9551.2|9541.2|9533.2|143
1647368540000|2022-03-15 18:22:20|9542.2|9534.2|9543.7|9535.7|9546.6|9538.6|9541.7|9533.7|41
1647368550000|2022-03-15 18:22:30|9543.6|9535.6|9545.3|9537.3|9546.8|9538.8|9537.4|9529.4|100
1647368560000|2022-03-15 18:22:40|9545.2|9537.2|9540.1|9532.1|9546.7|9539.6|9538.7|9530.7|80
1647368570000|2022-03-15 18:22:50|9540|9532|9555.4|9547.4|9556.5|9548.5|9540|9532|85
1647368580000|2022-03-15 18:23:00|9556.7|9548.7|9552.4|9544.4|9558.3|9550.3|9550.4|9542.4|75
1647368590000|2022-03-15 18:23:10|9551.2|9543.2|9552|9544|9555.5|9549.7|9550.5|9542.5|39
1647368600000|2022-03-15 18:23:20|9551|9543|9547.4|9539.4|9552.9|9544.9|9547.3|9539.3|48
1647368610000|2022-03-15 18:23:30|9546.2|9538.2|9513.7|9505.7|9546.2|9538.2|9512.6|9505.1|154
1647368620000|2022-03-15 18:23:40|9514.7|9506.7|9517.7|9509.7|9523.7|9515.7|9506.7|9499.3|147
1647368630000|2022-03-15 18:23:50|9517.6|9509.6|9517.8|9509.8|9523.7|9515.7|9515.6|9507.7|141
1647368640000|2022-03-15 18:24:00|9517.9|9509.9|9516.2|9508.2|9522.2|9514.2|9509.3|9501.3|133
1647368650000|2022-03-15 18:24:10|9516.1|9508.1|9519.2|9511.2|9520.2|9512.2|9512.7|9504.7|85
1647368660000|2022-03-15 18:24:20|9519.3|9511.3|9534.7|9526.7|9537.2|9529.2|9519.2|9511.2|85
1647368670000|2022-03-15 18:24:30|9535.2|9527.2|9526.2|9518.2|9536.2|9528.2|9526.2|9518.2|91
1647368680000|2022-03-15 18:24:40|9525.7|9517.7|9518.3|9510.3|9531.3|9523.3|9517.1|9509.1|104
1647368690000|2022-03-15 18:24:50|9518.2|9510.2|9507.4|9499.4|9518.2|9510.2|9501.5|9493.5|185
1647368700000|2022-03-15 18:25:00|9507.6|9499.6|9519.1|9511.1|9520|9512.1|9507.3|9499.3|111
1647368710000|2022-03-15 18:25:10|9522.1|9514.1|9509|9501|9523.5|9515.5|9509|9501|112
1647368720000|2022-03-15 18:25:20|9508.8|9500.8|9509|9501|9511.4|9503.7|9503|9495|158
1647368730000|2022-03-15 18:25:30|9508.2|9500.2|9516.8|9508.8|9520.2|9512.2|9508|9500|90
1647368740000|2022-03-15 18:25:40|9518.9|9510.9|9520.9|9512.9|9522.7|9514.7|9516.6|9508.6|83
1647368750000|2022-03-15 18:25:50|9519.7|9511.7|9516.7|9508.7|9519.7|9511.7|9508.8|9500.8|111
1647368760000|2022-03-15 18:26:00|9516.3|9508.3|9514|9506|9518.2|9510.2|9509.3|9501.3|108
1647368770000|2022-03-15 18:26:10|9514.1|9506.1|9513.3|9505.3|9518.7|9510.7|9512.3|9504.3|74
1647368780000|2022-03-15 18:26:20|9513.4|9505.4|9518|9510|9518.8|9510.8|9512.6|9504.6|131
1647368790000|2022-03-15 18:26:30|9518.1|9510.1|9528.1|9520.1|9529.5|9524|9516.6|9510.1|78
1647368800000|2022-03-15 18:26:40|9527.8|9519.8|9521.2|9513.2|9530.4|9522.4|9520.8|9512.8|60
1647368810000|2022-03-15 18:26:50|9519.7|9511.7|9507.1|9499.1|9523.7|9517.6|9506.7|9499.1|127
1647368820000|2022-03-15 18:27:00|9507.2|9499.2|9506.6|9498.6|9518.4|9510.4|9504.9|9496.9|191
1647368830000|2022-03-15 18:27:10|9506.7|9498.7|9520.6|9512.6|9521|9513|9504.6|9496.6|165
1647368840000|2022-03-15 18:27:20|9520.5|9512.5|9520.7|9512.7|9526.7|9518.7|9517.5|9509.5|101
1647368850000|2022-03-15 18:27:30|9520.3|9512.3|9521.1|9513.1|9524.4|9516.4|9516.9|9509.6|109
1647368860000|2022-03-15 18:27:40|9519.7|9511.7|9504.5|9496.5|9521.2|9514.2|9503.9|9495.9|132
1647368870000|2022-03-15 18:27:50|9505|9497|9512.2|9504.2|9513.2|9505.2|9503.7|9495.7|253
1647368880000|2022-03-15 18:28:00|9511.3|9503.3|9517.8|9509.8|9537.2|9529.2|9507.3|9499.3|471
1647368890000|2022-03-15 18:28:10|9517.9|9509.9|9532.3|9524.3|9533.7|9525.7|9517.9|9509.9|525
1647368900000|2022-03-15 18:28:20|9532.4|9524.4|9525.3|9517.3|9536.2|9528.2|9519.8|9511.8|503
1647368910000|2022-03-15 18:28:30|9524.8|9516.8|9512.3|9504.3|9527.2|9521.1|9507.8|9500.2|561
1647368920000|2022-03-15 18:28:40|9512.8|9504.8|9511.7|9503.7|9515.3|9509.3|9505.8|9497.8|552
1647368930000|2022-03-15 18:28:50|9511.2|9503.2|9509.3|9501.3|9512.8|9506.8|9503.2|9496.9|745
1647368940000|2022-03-15 18:29:00|9509.7|9501.7|9506.7|9498.7|9509.8|9502.6|9502.3|9494.3|524
1647368950000|2022-03-15 18:29:10|9508.1|9500.1|9513.3|9505.3|9514.3|9506.8|9495.9|9489.6|456
1647368960000|2022-03-15 18:29:20|9513.6|9505.6|9509.1|9501.1|9520.8|9512.8|9506.7|9500.6|421
1647368970000|2022-03-15 18:29:30|9510|9502|9502.4|9494.4|9512.1|9505.2|9498.9|9492|638
1647368980000|2022-03-15 18:29:40|9502.3|9494.3|9504.6|9496.6|9509.6|9503.4|9499.3|9492.5|780
1647368990000|2022-03-15 18:29:50|9505|9497|9508.9|9500.9|9509.5|9502.6|9501.2|9494.1|740
1647369000000|2022-03-15 18:30:00|9509.3|9501.3|9513.2|9505.2|9513.8|9505.8|9507.5|9499.5|148
1647369010000|2022-03-15 18:30:10|9513.8|9505.8|9510.4|9502.4|9514.6|9508.6|9506.5|9498.5|152
1647369020000|2022-03-15 18:30:20|9510.5|9502.5|9512.9|9504.9|9517.1|9509.1|9510.3|9502.5|218
1647369030000|2022-03-15 18:30:30|9513.9|9505.9|9508.9|9500.9|9514.3|9508.4|9505.2|9497.2|156
1647369040000|2022-03-15 18:30:40|9508.5|9500.5|9517.9|9509.9|9518.4|9510.4|9506.9|9500.5|155
1647369050000|2022-03-15 18:30:50|9515.8|9511.8|9513.1|9505.1|9518.3|9511.8|9511.6|9505|135
1647369060000|2022-03-15 18:31:00|9511.6|9507.6|9512.7|9504.7|9516.6|9508.6|9511.6|9504.7|42
1647369070000|2022-03-15 18:31:10|9509.9|9505.9|9513.2|9505.2|9513.6|9505.9|9509.1|9502.6|53
1647369080000|2022-03-15 18:31:20|9513.1|9505.1|9491.8|9483.8|9513.2|9505.2|9491.8|9483.8|88
1647369090000|2022-03-15 18:31:30|9491.6|9483.6|9488|9480|9491.6|9483.9|9476.2|9468.2|197
1647369100000|2022-03-15 18:31:40|9488.1|9480.1|9491.2|9483.2|9491.6|9484.7|9487.5|9479.8|66
1647369110000|2022-03-15 18:31:50|9488.5|9480.5|9491.1|9483.1|9493.7|9485.7|9487.1|9479.1|62
1647369120000|2022-03-15 18:32:00|9490.6|9482.6|9492.1|9484.1|9492.1|9484.1|9487.1|9479.1|56
1647369130000|2022-03-15 18:32:10|9491.6|9483.6|9487|9479|9492.2|9484.2|9487|9479|38
1647369140000|2022-03-15 18:32:20|9490.1|9482.1|9485.8|9477.8|9490.6|9483|9484|9477|73
1647369150000|2022-03-15 18:32:30|9486|9478|9488.5|9480.5|9490.1|9482.6|9486|9478|42
1647369160000|2022-03-15 18:32:40|9488|9480|9447.6|9439.6|9490.1|9482.1|9443|9435|353
1647369170000|2022-03-15 18:32:50|9450.5|9442.5|9452.8|9444.8|9452.8|9444.8|9447.6|9439.6|127
1647369180000|2022-03-15 18:33:00|9452.7|9444.7|9464.1|9456.1|9464.7|9458.1|9452.7|9444.7|135
1647369190000|2022-03-15 18:33:10|9464.3|9456.3|9469.7|9461.7|9469.7|9461.7|9463.5|9455.5|109
1647369200000|2022-03-15 18:33:20|9469.2|9461.2|9456.7|9448.7|9469.7|9461.7|9453.9|9445.9|78
1647369210000|2022-03-15 18:33:30|9456.9|9448.9|9461.4|9453.4|9462.9|9454.9|9455.2|9448.2|63
1647369220000|2022-03-15 18:33:40|9462.9|9454.9|9474.5|9466.5|9478.2|9470.2|9460.7|9454|96
1647369230000|2022-03-15 18:33:50|9474.1|9466.1|9475.5|9467.5|9476.7|9468.7|9472.2|9464.2|51
1647369240000|2022-03-15 18:34:00|9475.4|9467.4|9483.7|9475.7|9486|9478|9472.7|9464.7|150
1647369250000|2022-03-15 18:34:10|9484.7|9476.7|9489.2|9481.2|9489.8|9483|9484.2|9476.2|65
1647369260000|2022-03-15 18:34:20|9490.3|9482.3|9489.2|9481.2|9491.2|9483.2|9488.7|9480.7|35
1647369270000|2022-03-15 18:34:30|9487|9483|9482.4|9474.4|9488|9483|9481|9473|43
1647369280000|2022-03-15 18:34:40|9483|9475|9490.8|9482.8|9492.5|9484.5|9483|9475|102
1647369290000|2022-03-15 18:34:50|9492.5|9484.5|9492.6|9484.6|9492.6|9484.6|9487.4|9479.4|76
1647369300000|2022-03-15 18:35:00|9491.7|9483.7|9489.3|9481.3|9491.7|9483.7|9488.2|9480.2|28
1647369310000|2022-03-15 18:35:10|9489.4|9481.4|9489.6|9481.6|9490.7|9482.7|9489.1|9481.1|19
1647369320000|2022-03-15 18:35:20|9487.4|9483.4|9485.8|9477.8|9488.4|9483.4|9483.7|9476.5|66
1647369330000|2022-03-15 18:35:30|9486.6|9478.6|9486.6|9478.6|9488.2|9482.1|9484.6|9476.6|37
1647369340000|2022-03-15 18:35:40|9487.1|9479.1|9485.7|9477.7|9490.3|9482.3|9485.7|9477.7|38
1647369350000|2022-03-15 18:35:50|9485.3|9477.3|9485.1|9477.1|9485.6|9479.3|9480.1|9472.1|55
1647369360000|2022-03-15 18:36:00|9485.2|9477.2|9483.7|9475.7|9485.2|9477.2|9480.2|9472.2|50
1647369370000|2022-03-15 18:36:10|9483.2|9475.2|9490.2|9482.2|9490.2|9482.2|9483.2|9475.2|36
1647369380000|2022-03-15 18:36:20|9490.8|9482.8|9481.1|9473.1|9490.8|9482.8|9481.1|9473.1|49
1647369390000|2022-03-15 18:36:30|9479|9475|9479|9471|9481.1|9475|9478.1|9470.1|40
1647369400000|2022-03-15 18:36:40|9479.1|9471.1|9484.2|9476.2|9484.2|9476.2|9479.1|9471.1|22
1647369410000|2022-03-15 18:36:50|9484.4|9476.4|9485.7|9477.7|9486.2|9478.2|9484.4|9476.4|9
1647369420000|2022-03-15 18:37:00|9485.6|9477.6|9484.6|9476.6|9485.6|9477.6|9481.6|9474.1|17
1647369430000|2022-03-15 18:37:10|9485.1|9477.1|9482.6|9474.6|9485.1|9477.1|9480.7|9474.1|23
1647369440000|2022-03-15 18:37:20|9481.6|9473.6|9479.4|9471.4|9481.6|9473.6|9479.4|9471.4|11
1647369450000|2022-03-15 18:37:30|9479|9471|9477.5|9469.5|9479.4|9472.4|9476.4|9468.5|10
1647369460000|2022-03-15 18:37:40|9477.1|9469.1|9469.1|9461.1|9477.1|9469.1|9467.6|9459.6|44
1647369470000|2022-03-15 18:37:50|9469.6|9461.6|9467.6|9459.6|9471.1|9463.1|9467.1|9459.1|24
1647369480000|2022-03-15 18:38:00|9468.1|9460.1|9470.3|9462.3|9471.2|9465.7|9468.1|9460.1|50
1647369490000|2022-03-15 18:38:10|9470.2|9462.2|9470.6|9462.6|9470.7|9462.7|9469.3|9461.3|14
1647369500000|2022-03-15 18:38:20|9470.2|9462.2|9465.5|9457.5|9470.2|9462.2|9463.2|9456.9|46
1647369510000|2022-03-15 18:38:30|9465.6|9457.6|9463.9|9455.9|9466.5|9458.5|9462|9454.9|26
1647369520000|2022-03-15 18:38:40|9462.9|9454.9|9457.7|9449.7|9464.9|9458.4|9457.7|9449.7|39
1647369530000|2022-03-15 18:38:50|9457.9|9449.9|9456.4|9448.4|9458.3|9451.2|9454.8|9447|52
1647369540000|2022-03-15 18:39:00|9456.5|9448.5|9461.8|9453.8|9463.5|9455.5|9456|9448.5|50
1647369550000|2022-03-15 18:39:10|9461|9453|9453.1|9445.1|9461.1|9453.1|9449.9|9441.9|101
1647369560000|2022-03-15 18:39:20|9452.6|9444.6|9451.4|9443.4|9456.7|9448.7|9450.5|9442.9|32
1647369570000|2022-03-15 18:39:30|9454.3|9446.3|9454.4|9446.4|9458.5|9452.5|9453.9|9445.9|45
1647369580000|2022-03-15 18:39:40|9453.8|9445.8|9443.7|9435.7|9453.8|9445.8|9441.5|9434.5|122
1647369590000|2022-03-15 18:39:50|9444.1|9436.1|9439.3|9431.3|9444.1|9436.1|9438.2|9430.2|41
1647369600000|2022-03-15 18:40:00|9439.7|9431.7|9426.7|9418.7|9441.3|9433.3|9415.9|9407.9|361
1647369610000|2022-03-15 18:40:10|9426.8|9418.8|9418.8|9410.8|9427.2|9419.2|9417|9409.9|55
1647369620000|2022-03-15 18:40:20|9419.2|9411.2|9412.1|9404.1|9420.6|9413|9411.6|9403.6|81
1647369630000|2022-03-15 18:40:30|9411.7|9403.7|9420.4|9412.4|9422.9|9414.9|9411.6|9403.6|96
1647369640000|2022-03-15 18:40:40|9420.8|9412.8|9421|9413|9423.5|9415.5|9417|9409.8|79
1647369650000|2022-03-15 18:40:50|9420.5|9412.5|9419.4|9411.4|9421.6|9414.7|9418.7|9411.4|55
1647369660000|2022-03-15 18:41:00|9419.9|9411.9|9427.4|9419.4|9429.5|9422.8|9419.4|9411.4|98
1647369670000|2022-03-15 18:41:10|9427.3|9419.3|9426.9|9418.9|9427.3|9420.2|9424.2|9417.3|29
1647369680000|2022-03-15 18:41:20|9426.8|9418.8|9426.4|9418.4|9426.9|9420.6|9424.6|9418.4|6
1647369690000|2022-03-15 18:41:30|9424.9|9416.9|9425.3|9417.3|9425.4|9417.4|9424.9|9416.9|1
1647369700000|2022-03-15 18:41:40|9424.9|9416.9|9425.3|9417.3|9425.9|9419.4|9423.4|9416.9|10
1647369710000|2022-03-15 18:41:50|9424.8|9416.8|9418.6|9410.6|9424.8|9416.8|9417.7|9409.7|46
1647369720000|2022-03-15 18:42:00|9418.5|9410.5|9420.2|9412.2|9420.2|9412.2|9416.9|9408.9|21
1647369730000|2022-03-15 18:42:10|9420.3|9412.3|9422.6|9414.6|9430.2|9423.6|9420.3|9412.3|71
1647369740000|2022-03-15 18:42:20|9417.8|9413.8|9423.8|9415.8|9424.3|9416.3|9417.8|9411.7|20
1647369750000|2022-03-15 18:42:30|9424.3|9416.3|9422.1|9414.1|9427.3|9419.3|9421.2|9413.2|19
1647369760000|2022-03-15 18:42:40|9421.9|9413.9|9420.7|9412.7|9421.9|9413.9|9420.6|9412.6|28
1647369770000|2022-03-15 18:42:50|9421.2|9413.2|9428.9|9420.9|9428.9|9420.9|9421.2|9413.2|53
1647369780000|2022-03-15 18:43:00|9429.1|9421.1|9433.6|9425.6|9433.6|9425.6|9427.9|9419.9|48
1647369790000|2022-03-15 18:43:10|9433.4|9425.4|9427.5|9419.5|9433.4|9425.4|9426.8|9419.5|44
1647369800000|2022-03-15 18:43:20|9428|9420|9433.7|9425.7|9434.2|9426.2|9428|9420|65
1647369810000|2022-03-15 18:43:30|9432.8|9424.8|9428.8|9420.8|9432.8|9424.8|9426.7|9419.7|21
1647369820000|2022-03-15 18:43:40|9428.1|9420.1|9417.6|9409.6|9429.2|9421.2|9416.4|9408.4|51
1647369830000|2022-03-15 18:43:50|9418.4|9410.4|9413.4|9405.4|9418.4|9410.4|9412.9|9404.9|37
1647369840000|2022-03-15 18:44:00|9412.4|9404.4|9408.7|9400.7|9415.7|9407.7|9405.8|9397.8|104
1647369850000|2022-03-15 18:44:10|9408.8|9400.8|9402.7|9394.7|9409.2|9401.2|9400|9393.9|42
1647369860000|2022-03-15 18:44:20|9403.1|9395.1|9402.6|9394.6|9410.3|9402.3|9402.6|9394.6|50
1647369870000|2022-03-15 18:44:30|9402.4|9394.4|9404.4|9396.4|9405.8|9399.4|9401.5|9393.5|14
1647369880000|2022-03-15 18:44:40|9404.5|9396.5|9408.4|9400.4|9409.8|9401.8|9404.5|9396.5|14
1647369890000|2022-03-15 18:44:50|9408.3|9400.3|9412.9|9404.9|9413.4|9405.4|9408.3|9400.3|44
1647369900000|2022-03-15 18:45:00|9413.4|9405.4|9416.9|9408.9|9416.9|9408.9|9412.4|9404.4|24
1647369910000|2022-03-15 18:45:10|9419.4|9411.4|9418.5|9410.5|9421.4|9413.4|9415.4|9407.4|44
1647369920000|2022-03-15 18:45:20|9419.4|9411.4|9420.5|9412.5|9421.6|9415.1|9418.9|9410.9|13
1647369930000|2022-03-15 18:45:30|9420.4|9412.4|9422.8|9414.8|9423.4|9416.9|9420.4|9412.4|50
1647369940000|2022-03-15 18:45:40|9422.7|9414.7|9418.7|9410.7|9422.7|9414.7|9418.7|9410.7|9
1647369950000|2022-03-15 18:45:50|9418.8|9410.8|9419.6|9411.6|9419.7|9411.7|9416.7|9408.7|22
1647369960000|2022-03-15 18:46:00|9419.2|9411.2|9420.9|9412.9|9421.4|9413.4|9418|9410|57
1647369970000|2022-03-15 18:46:10|9420.8|9412.8|9422.9|9414.9|9422.9|9414.9|9420.8|9412.8|8
1647369980000|2022-03-15 18:46:20|9422.3|9414.3|9416.7|9408.7|9422.3|9414.3|9416.3|9408.3|18
1647369990000|2022-03-15 18:46:30|9415.9|9407.9|9402.5|9394.5|9418.6|9410.6|9402.5|9394.5|46
1647370000000|2022-03-15 18:46:40|9402.7|9394.7|9408.7|9400.7|9408.7|9400.7|9401.9|9393.9|24
1647370010000|2022-03-15 18:46:50|9408.8|9400.8|9409.4|9401.4|9409.4|9401.5|9405.5|9398.3|10
1647370020000|2022-03-15 18:47:00|9409.9|9401.9|9413.4|9405.4|9413.4|9405.4|9408.9|9400.9|28
1647370030000|2022-03-15 18:47:10|9413.8|9405.8|9420.8|9412.8|9422.1|9414.1|9413.8|9405.8|36
1647370040000|2022-03-15 18:47:20|9420.6|9412.6|9409.8|9401.8|9420.6|9412.6|9408.3|9400.3|32
1647370050000|2022-03-15 18:47:30|9409.9|9401.9|9410.5|9402.5|9411.8|9403.8|9406.3|9398.3|13
1647370060000|2022-03-15 18:47:40|9410|9402|9411.6|9403.6|9411.6|9403.6|9409.9|9401.9|7
1647370070000|2022-03-15 18:47:50|9412.9|9404.9|9410.3|9402.3|9415.5|9407.5|9410.3|9402.3|22
1647370080000|2022-03-15 18:48:00|9410.8|9402.8|9415|9407|9419|9411|9410.8|9402.8|23
1647370090000|2022-03-15 18:48:10|9414.5|9406.5|9416|9408|9418|9410|9414|9406|5
1647370100000|2022-03-15 18:48:20|9416.1|9408.1|9413|9405|9416.5|9408.5|9411.2|9405|5
1647370110000|2022-03-15 18:48:30|9412.6|9404.6|9409.4|9401.4|9412.6|9404.6|9409.4|9401.4|16
1647370120000|2022-03-15 18:48:40|9410|9402|9409|9401|9410.6|9402.6|9408.5|9400.5|0
1647370130000|2022-03-15 18:48:50|9408.6|9400.6|9407.9|9399.9|9409.5|9401.5|9407.3|9399.3|14
1647370140000|2022-03-15 18:49:00|9408.3|9400.3|9412.3|9404.3|9413.3|9406.7|9406.4|9399.8|14
1647370150000|2022-03-15 18:49:10|9411.9|9403.9|9418.9|9410.9|9419|9411|9411.9|9403.9|25
1647370160000|2022-03-15 18:49:20|9419.4|9411.4|9422.7|9414.7|9425.5|9417.5|9419.3|9411.3|37
1647370170000|2022-03-15 18:49:30|9423.1|9415.1|9423.2|9415.2|9424.7|9416.7|9422.6|9414.6|19
1647370180000|2022-03-15 18:49:40|9423.1|9415.1|9423.1|9415.1|9423.2|9415.2|9422.7|9414.7|5
1647370190000|2022-03-15 18:49:50|9423.2|9415.2|9421.2|9413.2|9423.7|9415.7|9420.3|9412.3|7
1647370200000|2022-03-15 18:50:00|9421.1|9413.1|9421.2|9413.2|9421.2|9413.2|9421.1|9413.1|5
1647370210000|2022-03-15 18:50:10|9422.1|9414.1|9421.6|9413.6|9422.1|9414.1|9421.1|9413.1|22
1647370220000|2022-03-15 18:50:20|9421.5|9413.5|9413.8|9405.8|9421.9|9413.9|9410.3|9402.3|39
1647370230000|2022-03-15 18:50:30|9414|9406|9412.4|9404.4|9414|9406|9411.9|9403.9|1
1647370240000|2022-03-15 18:50:40|9412.8|9404.8|9409.7|9401.7|9412.8|9404.8|9407.7|9399.7|32
1647370250000|2022-03-15 18:50:50|9409.9|9401.9|9409.1|9401.1|9411.7|9403.7|9408.7|9400.7|7
1647370260000|2022-03-15 18:51:00|9411.7|9403.7|9411.6|9403.6|9413.3|9405.3|9411.6|9403.6|7
1647370270000|2022-03-15 18:51:10|9412.6|9404.6|9412.2|9404.2|9415.2|9407.2|9411.2|9403.2|19
1647370280000|2022-03-15 18:51:20|9411.2|9403.2|9397.7|9389.7|9411.7|9403.7|9397.7|9389.7|30
1647370290000|2022-03-15 18:51:30|9398.2|9390.2|9396.5|9388.5|9399.1|9391.1|9395.5|9387.5|25
1647370300000|2022-03-15 18:51:40|9396.6|9388.6|9396.6|9388.6|9397|9389|9396.5|9388.5|10
1647370310000|2022-03-15 18:51:50|9396|9388|9397.1|9389.1|9397.9|9389.9|9393.1|9385.1|19
1647370320000|2022-03-15 18:52:00|9397|9389|9401.1|9393.1|9404.2|9396.2|9396.1|9388.1|33
1647370330000|2022-03-15 18:52:10|9400.7|9392.7|9400.5|9392.5|9403.5|9396.5|9399.7|9392.1|14
1647370340000|2022-03-15 18:52:20|9400.6|9392.6|9400.4|9392.4|9401.5|9393.5|9400.1|9392.1|10
1647370350000|2022-03-15 18:52:30|9400|9392|9393.2|9385.2|9400.5|9392.5|9391.6|9385.2|34
1647370360000|2022-03-15 18:52:40|9393.7|9385.7|9395.9|9387.9|9396.3|9388.3|9391.2|9385.2|16
1647370370000|2022-03-15 18:52:50|9395|9387|9394.3|9386.3|9395|9387|9393.7|9385.7|11
1647370380000|2022-03-15 18:53:00|9393.9|9385.9|9393.8|9385.8|9394.9|9386.9|9393.8|9385.8|4
1647370390000|2022-03-15 18:53:10|9393.3|9385.3|9393.3|9385.3|9394.4|9388.3|9390.7|9384.7|16
1647370400000|2022-03-15 18:53:20|9393.7|9385.7|9399.4|9391.4|9400.4|9392.4|9393.7|9385.7|34
1647370410000|2022-03-15 18:53:30|9399.8|9391.8|9401.1|9393.1|9401.1|9393.1|9395.8|9387.8|79
1647370420000|2022-03-15 18:53:40|9401.2|9393.2|9401.9|9393.9|9404|9396|9401|9393|27
1647370430000|2022-03-15 18:53:50|9401.5|9393.5|9398.5|9390.5|9403.5|9397.3|9397.5|9390|42
1647370440000|2022-03-15 18:54:00|9398|9390|9400.8|9392.8|9401|9395.2|9397.5|9389.5|12
1647370460000|2022-03-15 18:54:20|9401.3|9393.3|9414|9406|9414.1|9406.1|9400.1|9393.3|51
1647370470000|2022-03-15 18:54:30|9414.1|9406.1|9418.9|9410.9|9419.7|9411.7|9414.1|9406.1|40
1647370480000|2022-03-15 18:54:40|9419|9411|9416.9|9408.9|9419.9|9414.2|9415.5|9407.5|40
1647370490000|2022-03-15 18:54:50|9417|9409|9419.5|9411.5|9419.5|9411.5|9416|9408|19
1647370500000|2022-03-15 18:55:00|9419.7|9411.7|9418.5|9410.5|9420.2|9412.2|9414.6|9406.6|36
1647370510000|2022-03-15 18:55:10|9415|9407|9416|9408|9418.5|9410.5|9415|9407|21
1647370520000|2022-03-15 18:55:20|9415.5|9407.5|9415.2|9407.2|9417.9|9409.9|9414.9|9406.9|16
1647370530000|2022-03-15 18:55:30|9414.4|9406.4|9441.8|9433.8|9447.2|9439.2|9410|9402|200
1647370540000|2022-03-15 18:55:40|9442.2|9434.2|9441.4|9433.4|9445.4|9437.4|9437.7|9429.7|87
1647370550000|2022-03-15 18:55:50|9441.2|9433.2|9434.7|9426.7|9442.1|9434.1|9433.7|9425.7|31
1647370560000|2022-03-15 18:56:00|9435.2|9427.2|9436|9428|9438|9430|9432.9|9424.9|36
1647370570000|2022-03-15 18:56:10|9435.8|9427.8|9431.8|9423.8|9437.2|9429.2|9430.7|9422.7|32
1647370580000|2022-03-15 18:56:20|9432.2|9424.2|9426.5|9418.5|9432.5|9424.5|9425|9417|31
1647370590000|2022-03-15 18:56:30|9425|9417|9428.9|9420.9|9429.2|9421.4|9424.5|9416.5|17
1647370600000|2022-03-15 18:56:40|9428.5|9420.5|9421.3|9413.3|9429.2|9421.2|9420.3|9412.3|64
1647370610000|2022-03-15 18:56:50|9421.7|9413.7|9416.4|9408.4|9422.8|9414.8|9413.6|9406.7|77
1647370620000|2022-03-15 18:57:00|9415.3|9407.3|9424.2|9416.2|9424.2|9416.2|9411.1|9403.1|53
1647370630000|2022-03-15 18:57:10|9422.2|9414.2|9425.7|9417.7|9425.7|9417.7|9420.8|9412.8|21
1647370640000|2022-03-15 18:57:20|9426.1|9418.1|9420.6|9412.6|9426.6|9418.6|9420.6|9412.6|46
1647370650000|2022-03-15 18:57:30|9420.9|9412.9|9422.1|9414.1|9423.6|9415.6|9420.9|9412.9|14
1647370660000|2022-03-15 18:57:40|9420.9|9412.9|9419.9|9411.9|9421.3|9413.3|9419.2|9411.2|9
1647370670000|2022-03-15 18:57:50|9420|9412|9427.3|9419.3|9427.8|9419.8|9420|9412|10
1647370680000|2022-03-15 18:58:00|9427.5|9419.5|9428.3|9420.3|9429.4|9421.4|9427.3|9419.3|22
1647370690000|2022-03-15 18:58:10|9428.2|9420.2|9430.7|9422.7|9435.7|9427.7|9428.2|9420.2|72
1647370700000|2022-03-15 18:58:20|9430.2|9422.2|9436.5|9428.5|9436.5|9428.5|9427.3|9419.3|25
1647370710000|2022-03-15 18:58:30|9436|9428|9427.9|9419.9|9436|9428|9427.3|9419.3|19
1647370720000|2022-03-15 18:58:40|9428.1|9420.1|9429.7|9421.7|9430.5|9422.5|9427.9|9419.9|13
1647370730000|2022-03-15 18:58:50|9429.8|9421.8|9436.6|9428.6|9437.6|9429.6|9429.8|9421.8|15
1647370740000|2022-03-15 18:59:00|9436.5|9428.5|9440.2|9432.2|9444.8|9436.8|9434|9426|74
1647370750000|2022-03-15 18:59:10|9439.7|9431.7|9439.7|9431.7|9440.2|9432.2|9439.1|9431.1|8
1647370760000|2022-03-15 18:59:20|9440.1|9432.1|9433.2|9425.2|9440.1|9432.1|9433.2|9425.2|15
1647370770000|2022-03-15 18:59:30|9434.1|9426.1|9436.3|9428.3|9436.3|9428.3|9428.7|9420.7|27
1647370780000|2022-03-15 18:59:40|9436.2|9428.2|9436.7|9428.7|9437.5|9429.5|9434.7|9426.7|10
1647370790000|2022-03-15 18:59:50|9436.9|9428.9|9428.1|9420.1|9436.9|9428.9|9428.1|9420.1|11
1647370800000|2022-03-15 19:00:00|9429|9421|9428.3|9420.3|9429.9|9421.9|9426.6|9418.6|18
1647370810000|2022-03-15 19:00:10|9428.8|9420.8|9421.1|9413.1|9428.8|9422.3|9421.1|9413.1|25
1647370820000|2022-03-15 19:00:20|9420.8|9412.8|9417.9|9409.9|9420.8|9412.8|9415.9|9407.9|22
1647370830000|2022-03-15 19:00:30|9418|9410|9420|9412|9421|9413|9418|9410|6
1647370840000|2022-03-15 19:00:40|9418.9|9410.9|9419.4|9411.4|9422.6|9414.6|9418.9|9410.9|15
1647370850000|2022-03-15 19:00:50|9420.4|9412.4|9424|9416|9426.4|9418.4|9420.4|9412.4|8
1647370860000|2022-03-15 19:01:00|9422.9|9414.9|9426.6|9418.6|9426.6|9418.6|9422.1|9414.1|9
1647370870000|2022-03-15 19:01:10|9426.9|9418.9|9429.6|9421.6|9430.7|9422.7|9426.9|9418.9|10
1647370880000|2022-03-15 19:01:20|9429.9|9421.9|9428.5|9420.5|9431.2|9423.2|9427|9419|15
1647370890000|2022-03-15 19:01:30|9428.1|9420.1|9427.6|9419.6|9429.1|9421.1|9427|9419|5
1647370900000|2022-03-15 19:01:40|9427.5|9419.5|9419.1|9411.1|9427.9|9419.9|9417.9|9409.9|13
1647370910000|2022-03-15 19:01:50|9419.6|9411.6|9412|9404|9420.6|9412.6|9411.5|9403.5|21
1647370920000|2022-03-15 19:02:00|9411.5|9403.5|9415.1|9407.1|9415.5|9407.5|9411.2|9403.2|8
1647370930000|2022-03-15 19:02:10|9415.3|9407.3|9411|9403|9417|9409|9411|9403|18
1647370940000|2022-03-15 19:02:20|9411.1|9403.1|9411.1|9403.1|9415.8|9407.8|9410.6|9402.6|59
1647370950000|2022-03-15 19:02:30|9410.6|9402.6|9413|9405|9413.2|9405.2|9409.8|9401.8|54
1647370960000|2022-03-15 19:02:40|9413.1|9405.1|9417.2|9409.2|9417.7|9409.7|9412.5|9404.5|35
1647370970000|2022-03-15 19:02:50|9416.2|9408.2|9416.3|9408.3|9416.4|9408.4|9416.2|9408.2|6
1647370980000|2022-03-15 19:03:00|9416.5|9408.5|9424.4|9416.4|9426.2|9418.2|9416.5|9408.5|34
1647370990000|2022-03-15 19:03:10|9423|9415|9426.2|9418.2|9426.6|9418.6|9421.1|9413.1|16
1647371000000|2022-03-15 19:03:20|9426.6|9418.6|9427.1|9419.1|9427.1|9419.1|9426.6|9418.6|13
1647371010000|2022-03-15 19:03:30|9428|9420|9431.3|9423.3|9433.7|9425.7|9428|9420|45
1647371020000|2022-03-15 19:03:40|9430.7|9422.7|9430.3|9422.3|9430.7|9422.7|9429.3|9421.3|3
1647371030000|2022-03-15 19:03:50|9429.2|9421.2|9434.3|9426.3|9436.4|9429.1|9428.8|9420.8|12
1647371040000|2022-03-15 19:04:00|9434.7|9426.7|9437.7|9429.7|9437.7|9429.7|9433.2|9425.2|6
1647371050000|2022-03-15 19:04:10|9437.2|9429.2|9435.2|9427.2|9437.2|9429.2|9433.2|9425.2|8
1647371060000|2022-03-15 19:04:20|9434.3|9426.3|9436.2|9428.2|9436.2|9428.2|9434.3|9426.3|2
1647371070000|2022-03-15 19:04:30|9436.1|9428.1|9439.8|9431.8|9440.2|9432.2|9436.1|9428.1|4
1647371080000|2022-03-15 19:04:40|9439.7|9431.7|9440.6|9432.6|9442.1|9434.1|9438.7|9430.7|1
1647371090000|2022-03-15 19:04:50|9440.5|9432.5|9428.5|9420.5|9440.5|9432.5|9428.5|9420.5|18
1647371100000|2022-03-15 19:05:00|9430|9422|9433.5|9425.5|9433.5|9425.5|9423.9|9415.9|26
1647371110000|2022-03-15 19:05:10|9433.6|9425.6|9430.5|9422.5|9435.1|9427.1|9430.5|9422.5|13
1647371120000|2022-03-15 19:05:20|9431|9423|9429.5|9421.5|9431.5|9423.5|9429|9421|5
1647371130000|2022-03-15 19:05:30|9429.6|9421.6|9432|9424|9432|9424|9429.6|9421.6|4
1647371140000|2022-03-15 19:05:40|9431|9423|9432.2|9424.2|9433|9425|9429.4|9421.4|27
1647371150000|2022-03-15 19:05:50|9432.6|9424.6|9436.6|9428.6|9436.6|9428.6|9432.6|9424.6|5
1647371160000|2022-03-15 19:06:00|9435.8|9427.8|9440.7|9432.7|9442.4|9434.4|9435.8|9427.8|12
1647371170000|2022-03-15 19:06:10|9438.7|9430.7|9438.3|9430.3|9439.8|9431.8|9438.3|9430.3|1
1647371180000|2022-03-15 19:06:20|9439.3|9431.3|9437.9|9429.9|9441.1|9434.1|9437.9|9429.9|12
1647371190000|2022-03-15 19:06:30|9437.5|9429.5|9440.2|9432.2|9440.2|9432.5|9435.7|9429.5|9
1647371200000|2022-03-15 19:06:40|9440|9432|9438.3|9430.3|9441.4|9433.4|9437.8|9429.8|2
1647371220000|2022-03-15 19:07:00|9437.6|9429.6|9436.7|9428.7|9437.6|9429.6|9436.7|9428.7|1
1647371230000|2022-03-15 19:07:10|9436.4|9428.4|9436.2|9428.2|9436.6|9428.6|9434.7|9426.7|7
1647371240000|2022-03-15 19:07:20|9436.3|9428.3|9435.5|9427.5|9436.3|9428.3|9435.5|9427.5|21
1647371250000|2022-03-15 19:07:30|9435|9427|9432.5|9424.5|9435|9427|9431.7|9423.7|12
1647371260000|2022-03-15 19:07:40|9432.6|9424.6|9432.5|9424.5|9432.6|9424.6|9432.5|9424.5|0
1647371270000|2022-03-15 19:07:50|9432.6|9424.6|9429.9|9421.9|9432.6|9424.6|9429.4|9421.4|26
1647371280000|2022-03-15 19:08:00|9430.4|9422.4|9434.2|9426.2|9435.1|9427.1|9430.4|9422.4|18
1647371290000|2022-03-15 19:08:10|9434.3|9426.3|9447.2|9439.2|9447.6|9439.6|9434.3|9426.3|25
1647371300000|2022-03-15 19:08:20|9447.1|9439.1|9442.7|9434.7|9447.1|9439.1|9442.6|9434.6|15
1647371310000|2022-03-15 19:08:30|9443.1|9435.1|9447.6|9439.6|9448.6|9440.6|9442.6|9434.6|21
1647371320000|2022-03-15 19:08:40|9447.5|9439.5|9447.3|9439.3|9448.1|9440.1|9444.1|9437.6|15
1647371330000|2022-03-15 19:08:50|9447.2|9439.2|9451.4|9443.4|9453.4|9445.4|9447.2|9439.2|36
1647371340000|2022-03-15 19:09:00|9451.8|9443.8|9450.8|9442.8|9451.8|9443.8|9447.7|9439.7|27
1647371350000|2022-03-15 19:09:10|9450.5|9442.5|9451.1|9443.1|9452.6|9444.6|9447.7|9439.7|24
1647371360000|2022-03-15 19:09:20|9450.6|9442.6|9452.3|9444.3|9452.6|9444.6|9449.1|9441.1|8
1647371370000|2022-03-15 19:09:30|9452.4|9444.4|9451.7|9443.7|9452.9|9444.9|9451.7|9443.7|9
1647371380000|2022-03-15 19:09:40|9449.5|9445.5|9452.3|9444.3|9452.3|9445.5|9449.3|9441.3|19
1647371390000|2022-03-15 19:09:50|9452.6|9444.6|9452|9444|9452.6|9444.6|9451.6|9443.6|3
1647371400000|2022-03-15 19:10:00|9452.2|9444.2|9451.1|9443.1|9452.2|9444.2|9449.2|9441.2|13
1647371410000|2022-03-15 19:10:10|9451.3|9443.3|9450.4|9442.4|9453|9445.1|9449.1|9441.7|13
1647371420000|2022-03-15 19:10:20|9450.5|9442.5|9450.4|9442.4|9451.4|9443.4|9450.4|9442.4|3
1647371430000|2022-03-15 19:10:30|9448.3|9444.3|9449.2|9441.2|9449.8|9444.3|9447.9|9440.8|8
1647371440000|2022-03-15 19:10:40|9449.4|9441.4|9449.4|9441.4|9449.8|9443.9|9447.4|9441.4|1
1647371450000|2022-03-15 19:10:50|9449.3|9441.3|9453.4|9445.4|9453.8|9445.8|9449.3|9441.3|11
1647371460000|2022-03-15 19:11:00|9453.3|9445.3|9452.4|9444.4|9456.9|9448.9|9451.4|9443.4|59
1647371470000|2022-03-15 19:11:10|9452.3|9444.3|9452.3|9444.3|9452.3|9444.3|9452.3|9444.3|1
1647371480000|2022-03-15 19:11:20|9453.3|9445.3|9443.8|9435.8|9454.3|9446.3|9443.3|9435.3|38
1647371490000|2022-03-15 19:11:30|9444|9436|9454.3|9446.3|9454.8|9446.8|9444|9436|26
1647371500000|2022-03-15 19:11:40|9452.8|9444.8|9454.3|9446.3|9454.3|9446.3|9452.7|9444.7|4
1647371510000|2022-03-15 19:11:50|9455.3|9447.3|9450.8|9442.8|9455.3|9447.3|9450.8|9442.8|5
1647371520000|2022-03-15 19:12:00|9450.3|9442.3|9445.5|9437.5|9450.3|9442.3|9444.8|9436.8|6
1647371530000|2022-03-15 19:12:10|9445.1|9437.1|9442.9|9434.9|9445.1|9437.1|9439.4|9431.4|47
1647371540000|2022-03-15 19:12:20|9443.4|9435.4|9443.8|9435.8|9444.4|9436.4|9441.3|9433.3|19
1647371550000|2022-03-15 19:12:30|9443.3|9435.3|9446.8|9438.8|9447.8|9439.8|9443.3|9435.3|9
1647371560000|2022-03-15 19:12:40|9445.7|9437.7|9448.3|9440.3|9448.3|9440.3|9445.3|9437.3|24
1647371570000|2022-03-15 19:12:50|9448.7|9440.7|9465.8|9457.8|9468.3|9460.3|9448.7|9440.7|75
1647371580000|2022-03-15 19:13:00|9466|9458|9469.8|9461.8|9469.8|9461.8|9463.3|9455.3|24
1647371590000|2022-03-15 19:13:10|9470.1|9462.1|9465.9|9457.9|9471.4|9463.4|9465.9|9457.9|20
1647371600000|2022-03-15 19:13:20|9465.8|9457.8|9465.3|9457.3|9467.3|9459.3|9464.9|9456.9|47
1647371610000|2022-03-15 19:13:30|9464.8|9456.8|9461.4|9453.4|9464.8|9456.8|9461.4|9453.4|12
1647371620000|2022-03-15 19:13:40|9459|9451|9455.4|9447.4|9459|9451|9453.4|9445.4|27
1647371630000|2022-03-15 19:13:50|9455|9447|9452.4|9444.4|9455|9447|9448.9|9440.9|19
1647371640000|2022-03-15 19:14:00|9451.9|9443.9|9455.8|9447.8|9455.9|9447.9|9451.9|9443.9|27
1647371650000|2022-03-15 19:14:10|9456.2|9448.2|9459.3|9451.3|9459.3|9451.3|9456.2|9448.2|23
1647371660000|2022-03-15 19:14:20|9458.3|9450.3|9463.3|9455.3|9463.3|9455.3|9456.4|9449.4|42
1647371670000|2022-03-15 19:14:30|9462.7|9454.7|9461.4|9453.4|9462.7|9454.7|9461.4|9453.4|1
1647371680000|2022-03-15 19:14:40|9461.6|9453.6|9462.8|9454.8|9462.8|9454.8|9460.4|9452.4|7
1647371690000|2022-03-15 19:14:50|9462.4|9454.4|9462.8|9454.8|9463.3|9455.3|9462.4|9454.4|0
1647371700000|2022-03-15 19:15:00|9463.7|9455.7|9469.4|9461.4|9469.4|9461.4|9461.8|9453.8|33
1647371710000|2022-03-15 19:15:10|9474.3|9466.3|9476.1|9468.1|9478.5|9470.5|9471.9|9463.9|145
1647371720000|2022-03-15 19:15:20|9476.6|9468.6|9474.6|9466.6|9476.7|9468.7|9472.6|9464.6|12
1647371730000|2022-03-15 19:15:30|9474.3|9466.3|9475.1|9467.1|9475.1|9467.1|9472.6|9464.6|7
1647371740000|2022-03-15 19:15:40|9476.1|9468.1|9477.1|9469.1|9478.2|9470.2|9476.1|9468.1|24
1647371750000|2022-03-15 19:15:50|9475|9471|9471.1|9463.1|9477.2|9471|9469.6|9463.1|12
1647371760000|2022-03-15 19:16:00|9471.3|9463.3|9473.6|9465.6|9474.1|9466.1|9471.1|9463.1|54
1647371770000|2022-03-15 19:16:10|9472.6|9464.6|9467.1|9459.1|9472.6|9464.6|9466.6|9458.6|20
1647371780000|2022-03-15 19:16:20|9468.1|9460.1|9468.1|9460.1|9468.1|9460.1|9468.1|9460.1|5
1647371790000|2022-03-15 19:16:30|9468.2|9460.2|9472.6|9464.6|9472.6|9464.6|9468.2|9460.2|14
1647371800000|2022-03-15 19:16:40|9472.2|9464.2|9469.1|9461.1|9472.2|9464.2|9468.6|9460.6|7
1647371810000|2022-03-15 19:16:50|9468.7|9460.7|9467.6|9459.6|9468.7|9460.7|9467.6|9459.6|1
1647371820000|2022-03-15 19:17:00|9467.2|9459.2|9467.1|9459.1|9468.1|9460.1|9466.2|9458.2|4
1647371830000|2022-03-15 19:17:10|9467|9459|9463.6|9455.6|9467|9459|9463.6|9455.6|7
1647371840000|2022-03-15 19:17:20|9463.7|9455.7|9464|9456|9464.5|9456.5|9463.5|9455.5|13
1647371850000|2022-03-15 19:17:30|9463.9|9455.9|9460.4|9452.4|9463.9|9455.9|9459.9|9451.9|15
1647371860000|2022-03-15 19:17:40|9458.3|9450.3|9459|9451|9460.1|9452.1|9457.7|9449.7|19
1647371870000|2022-03-15 19:17:50|9458.9|9450.9|9460|9452|9460|9452|9458.8|9450.8|12
1647371880000|2022-03-15 19:18:00|9459.5|9451.5|9459.4|9451.4|9459.5|9451.5|9458.9|9450.9|0
1647371890000|2022-03-15 19:18:10|9459.5|9451.5|9461.5|9453.5|9461.8|9453.8|9459.3|9451.3|15
1647371900000|2022-03-15 19:18:20|9461.1|9453.1|9459.4|9455.4|9461.1|9455.4|9459|9453.1|6
1647371910000|2022-03-15 19:18:30|9460.2|9456.2|9462.5|9454.5|9464.6|9456.6|9460.2|9454.4|10
1647371920000|2022-03-15 19:18:40|9463|9455|9463|9455|9463.5|9455.5|9463|9455|2
1647371930000|2022-03-15 19:18:50|9462.9|9454.9|9462.4|9454.4|9462.9|9454.9|9462.4|9454.4|1
1647371940000|2022-03-15 19:19:00|9461.9|9453.9|9466.1|9458.1|9466.1|9458.1|9459.9|9451.9|10
1647371950000|2022-03-15 19:19:10|9464|9460|9465.6|9457.6|9466.1|9460|9463.5|9455.5|7
1647371960000|2022-03-15 19:19:20|||||||||1
1647371970000|2022-03-15 19:19:30|9466.1|9458.1|9468|9460|9468.7|9460.7|9466.1|9458.1|6
1647371980000|2022-03-15 19:19:40|9467.6|9459.6|9470.4|9462.4|9470.4|9462.4|9467.6|9459.6|9
1647371990000|2022-03-15 19:19:50|9470.1|9462.1|9470.4|9462.4|9471.4|9463.4|9470.1|9462.1|5
1647372000000|2022-03-15 19:20:00|9470.8|9462.8|9468.9|9460.9|9471.6|9463.6|9468.9|9460.9|7
1647372010000|2022-03-15 19:20:10|9468.1|9460.1|9465.1|9457.1|9468.1|9460.1|9464|9456|5
1647372020000|2022-03-15 19:20:20|9465|9457|9465.1|9457.1|9465.1|9457.1|9465|9457|0
1647372030000|2022-03-15 19:20:30|9464.4|9456.4|9464.4|9456.4|9464.6|9456.6|9463.9|9455.9|5
1647372040000|2022-03-15 19:20:40|9464.5|9456.5|9464.4|9456.4|9464.5|9456.5|9464.4|9456.4|1
1647372050000|2022-03-15 19:20:50|9464.8|9456.8|9464.4|9456.4|9465|9457|9464|9456|1
1647372060000|2022-03-15 19:21:00|9464.9|9456.9|9466.5|9458.5|9466.9|9458.9|9464.5|9456.5|7
1647372080000|2022-03-15 19:21:20|9466.4|9458.4|9465.4|9457.4|9466.4|9458.4|9464.4|9456.4|3
1647372090000|2022-03-15 19:21:30|9465.5|9457.5|9466|9458|9466.5|9458.5|9465.4|9457.4|5
1647372100000|2022-03-15 19:21:40|9466.1|9458.1|9464.6|9456.6|9466.5|9458.5|9461.9|9453.9|4
1647372110000|2022-03-15 19:21:50|9464.5|9456.5|9464.6|9456.6|9464.6|9456.6|9464.5|9456.5|1
1647372120000|2022-03-15 19:22:00|9465.4|9457.4|9468.1|9460.1|9468.6|9460.6|9463.6|9456.5|14
1647372130000|2022-03-15 19:22:10|9468|9460|9466.6|9458.6|9468|9460|9465|9457|13
1647372140000|2022-03-15 19:22:20|9466.7|9458.7|9469.1|9461.1|9470.1|9462.1|9466.7|9458.7|4
1647372150000|2022-03-15 19:22:30|9467.6|9459.6|9466.6|9458.6|9468|9460|9463.6|9457.7|20
1647372160000|2022-03-15 19:22:40|9467.1|9459.1|9467.1|9459.1|9467.6|9459.6|9467.1|9459.1|3
1647372170000|2022-03-15 19:22:50|9466.6|9458.6|9463.6|9455.6|9466.6|9458.6|9463.6|9455.6|8
1647372180000|2022-03-15 19:23:00|9463.1|9455.1|9449.6|9441.6|9463.1|9455.1|9449.6|9441.6|65
1647372190000|2022-03-15 19:23:10|9451.6|9445.6|9453.1|9445.1|9454.5|9446.5|9451.6|9443.6|10
1647372200000|2022-03-15 19:23:20|9452.1|9444.1|9452.6|9444.6|9453.1|9445.1|9452.1|9444.1|10
1647372210000|2022-03-15 19:23:30|9452.1|9444.1|9448.9|9440.9|9452.6|9446|9447.4|9440.9|12
1647372220000|2022-03-15 19:23:40|9448.8|9440.8|9452.6|9444.6|9455.1|9447.1|9448|9440|49
1647372230000|2022-03-15 19:23:50|9452.1|9444.1|9444.6|9436.6|9452.1|9444.1|9441.6|9436.1|24
1647372240000|2022-03-15 19:24:00|9445.5|9437.5|9444.9|9436.9|9445.5|9438.4|9442.4|9435.4|18
1647372250000|2022-03-15 19:24:10|9445|9437|9444.6|9436.6|9446.4|9438.4|9442.5|9434.5|27
1647372260000|2022-03-15 19:24:20|9444.1|9436.1|9438.6|9434.6|9444.1|9436.1|9438.6|9430.6|20
1647372270000|2022-03-15 19:24:30|9440.6|9432.6|9442.6|9434.6|9444.1|9437.6|9440.6|9432.6|17
1647372280000|2022-03-15 19:24:40|9442.1|9434.1|9442.6|9434.6|9444.1|9436.1|9439|9432.1|20
1647372290000|2022-03-15 19:24:50|9443.1|9435.1|9439|9431|9443.1|9435.1|9436.8|9429.4|33
1647372300000|2022-03-15 19:25:00|9439.4|9431.4|9440.6|9432.6|9443.1|9435.1|9439.4|9431.4|11
1647372310000|2022-03-15 19:25:10|9440.5|9432.5|9437.5|9429.5|9443.9|9437.5|9437|9429|26
1647372320000|2022-03-15 19:25:20|9438|9430|9438.5|9430.5|9440|9432|9437.5|9429.5|8
1647372330000|2022-03-15 19:25:30|9438.7|9430.7|9438.5|9430.5|9441.5|9433.5|9438|9430|11
1647372340000|2022-03-15 19:25:40|9438|9430|9434.4|9426.4|9439|9431|9433.9|9425.9|20
1647372350000|2022-03-15 19:25:50|9434.3|9426.3|9433.3|9425.3|9436.8|9428.8|9431.4|9424.9|22
1647372360000|2022-03-15 19:26:00|9433.6|9425.6|9441.9|9433.9|9442.4|9434.4|9433.6|9425.6|39
1647372370000|2022-03-15 19:26:10|9442|9434|9441.5|9433.5|9443.5|9435.5|9440.5|9432.5|8
1647372380000|2022-03-15 19:26:20|9441.9|9433.9|9441.9|9433.9|9443|9435|9441.5|9433.5|12
1647372390000|2022-03-15 19:26:30|9442|9434|9441.5|9433.5|9442.4|9435.8|9439|9433|9
1647372400000|2022-03-15 19:26:40|9442.5|9434.5|9442.5|9434.5|9443|9435.4|9439|9433.5|11
1647372410000|2022-03-15 19:26:50|9443|9435|9445.4|9437.4|9446.4|9438.4|9442.4|9435|11
1647372420000|2022-03-15 19:27:00|9444.9|9436.9|9442.8|9434.8|9446.9|9438.9|9441.9|9433.9|21
1647372430000|2022-03-15 19:27:10|9442.7|9434.7|9441.4|9433.4|9442.8|9434.8|9440.4|9432.4|10
1647372440000|2022-03-15 19:27:20|9440.4|9432.4|9439.3|9431.3|9440.4|9433.2|9437.2|9429.6|26
1647372450000|2022-03-15 19:27:30|9439.7|9431.7|9442.3|9434.3|9446.4|9439.2|9439.7|9431.7|24
1647372460000|2022-03-15 19:27:40|9441.9|9433.9|9444.9|9436.9|9444.9|9436.9|9441.9|9433.9|4
1647372470000|2022-03-15 19:27:50|||||||||2
1647372480000|2022-03-15 19:28:00|9445.5|9437.5|9450.5|9442.5|9453.9|9445.9|9445.5|9437.5|34
1647372490000|2022-03-15 19:28:10|9451.5|9443.5|9456.5|9448.5|9461.1|9453.1|9451.5|9443.5|38
1647372500000|2022-03-15 19:28:20|9456.6|9448.6|9456.5|9448.5|9459.1|9451.1|9456|9448|14
1647372510000|2022-03-15 19:28:30|||||||||4
1647372520000|2022-03-15 19:28:40|9456.7|9448.7|9459|9451|9460.5|9452.5|9456.7|9448.7|16
1647372530000|2022-03-15 19:28:50|9459.5|9451.5|9467|9459|9467|9459.5|9459.5|9451.5|32
1647372540000|2022-03-15 19:29:00|9466|9458|9463.5|9455.5|9466|9459.5|9463.5|9455.5|19
1647372550000|2022-03-15 19:29:10|9463.1|9455.1|9457|9449|9464|9456|9457|9449|29
1647372560000|2022-03-15 19:29:20|9456.5|9448.5|9457.5|9449.5|9460|9452|9456.5|9448.5|16
1647372570000|2022-03-15 19:29:30|9458|9450|9458.5|9450.5|9458.5|9450.5|9457|9449|2
1647372580000|2022-03-15 19:29:40|9458.6|9450.6|9458|9450|9459|9451|9457.5|9449.5|5
1647372590000|2022-03-15 19:29:50|9457.6|9449.6|9456.5|9448.5|9457.6|9449.6|9455.5|9447.5|5
1647372600000|2022-03-15 19:30:00|9456|9448|9470.1|9462.1|9470.1|9462.1|9456|9448|43
1647372610000|2022-03-15 19:30:10|9470.2|9462.2|9470|9462|9471|9465.1|9469.1|9462|15
1647372620000|2022-03-15 19:30:20|9469.5|9461.5|9472.1|9464.1|9472.1|9464.1|9467.4|9459.4|22
1647372630000|2022-03-15 19:30:30|9472.8|9464.8|9471.5|9463.5|9474.1|9466.1|9471|9463|30
1647372640000|2022-03-15 19:30:40|9469.9|9461.9|9467.5|9459.5|9469.9|9461.9|9467.5|9459.5|13
1647372650000|2022-03-15 19:30:50|9465.9|9457.9|9463|9455|9467|9459|9458.1|9452|15
1647372660000|2022-03-15 19:31:00|9463.4|9455.4|9466.5|9458.5|9469|9461|9463|9455|6
1647372670000|2022-03-15 19:31:10|9466.7|9458.7|9464.5|9456.5|9468.5|9460.5|9464.5|9456.5|14
1647372680000|2022-03-15 19:31:20|9464.7|9456.7|9461.5|9453.5|9465.5|9457.5|9460.5|9452.9|16
1647372690000|2022-03-15 19:31:30|9461.4|9453.4|9459.4|9455.4|9461.4|9455.4|9458.5|9451.4|14
1647372700000|2022-03-15 19:31:40|9460.9|9452.9|9461.9|9453.9|9461.9|9455.4|9458.9|9452.4|7
1647372710000|2022-03-15 19:31:50|9462.1|9454.1|9465.4|9457.4|9465.4|9457.4|9461.4|9453.4|5
1647372720000|2022-03-15 19:32:00|9465.9|9457.9|9463.4|9455.4|9468.4|9460.4|9463.4|9455.4|16
1647372730000|2022-03-15 19:32:10|9463.5|9455.5|9462.3|9454.3|9465.9|9457.9|9462.3|9454.3|2
1647372740000|2022-03-15 19:32:20|9462.4|9454.4|9462.4|9454.4|9462.4|9455.8|9457.2|9450.9|14
1647372750000|2022-03-15 19:32:30|9462.3|9454.3|9467.4|9459.4|9467.9|9459.9|9461.9|9453.9|6
1647372760000|2022-03-15 19:32:40|9466.9|9458.9|9469.9|9461.9|9470.4|9463.4|9464.8|9456.8|42
1647372770000|2022-03-15 19:32:50|9470|9462|9473|9465|9475.4|9467.4|9470|9462|24
1647372780000|2022-03-15 19:33:00|9473.2|9465.2|9477|9469|9477|9469|9471.5|9465.2|22
1647372790000|2022-03-15 19:33:10|9477.1|9469.1|9474.5|9466.5|9477.1|9469.1|9473|9465|30
1647372800000|2022-03-15 19:33:20|9474.4|9466.4|9474.5|9466.5|9474.5|9466.5|9470.3|9465.5|7
1647372810000|2022-03-15 19:33:30|9475|9467|9475.5|9467.5|9476.1|9468.1|9475|9467|5
1647372820000|2022-03-15 19:33:40|9475.1|9467.1|9474.6|9466.6|9475.1|9467.1|9474.6|9466.6|4
1647372830000|2022-03-15 19:33:50|9475|9467|9473|9465|9475|9467|9469.5|9463.4|52
1647372840000|2022-03-15 19:34:00|9474|9466|9474.1|9466.1|9474.1|9466.1|9474|9466|3
1647372850000|2022-03-15 19:34:10|9474|9466|9471.5|9463.5|9474|9466|9469.9|9462.4|14
1647372860000|2022-03-15 19:34:20|9471.6|9463.6|9476|9468|9476|9468|9470.5|9462.5|19
1647372870000|2022-03-15 19:34:30|9474.5|9466.5|9475|9467|9477.4|9469.4|9474.4|9466.4|25
1647372880000|2022-03-15 19:34:40|9475.8|9467.8|9476.5|9468.5|9476.5|9468.5|9475.8|9467.8|4
1647372890000|2022-03-15 19:34:50|9476.7|9468.7|9479.5|9471.5|9480.1|9472.1|9476.7|9468.7|6
1647372900000|2022-03-15 19:35:00|9479.3|9471.3|9473.4|9465.4|9479.3|9471.3|9473.4|9465.4|14
1647372910000|2022-03-15 19:35:10|9472.6|9464.6|9471|9463|9472.6|9464.6|9470.5|9462.5|8
1647372920000|2022-03-15 19:35:20|9470.4|9462.4|9464.4|9456.4|9470.4|9462.4|9462.9|9454.9|21
1647372930000|2022-03-15 19:35:30|9464.3|9456.3|9463.9|9455.9|9464.3|9456.3|9463.9|9455.9|2
1647372940000|2022-03-15 19:35:40|9463.4|9455.4|9461.3|9457.3|9463.4|9457.3|9460.9|9455|7
1647372950000|2022-03-15 19:35:50|9460.9|9456.9|9465.9|9457.9|9465.9|9459.5|9460.9|9455|11
1647372960000|2022-03-15 19:36:00|9466.4|9458.4|9468.4|9460.4|9468.4|9463.8|9465.7|9458.4|3
1647372970000|2022-03-15 19:36:10|9468|9460|9469.5|9461.5|9469.5|9461.5|9468|9460|5
1647372980000|2022-03-15 19:36:20|9470|9462|9465|9457|9470.5|9462.5|9464.5|9456.5|29
1647372990000|2022-03-15 19:36:30|9464.9|9456.9|9464|9456|9464.9|9456.9|9464|9456|0
1647373000000|2022-03-15 19:36:40|9463.6|9455.6|9463|9455|9463.6|9455.6|9463|9455|2
1647373010000|2022-03-15 19:36:50|9463.5|9455.5|9466.5|9458.5|9467|9459|9463.5|9455.5|7
1647373020000|2022-03-15 19:37:00|9466|9458|9465.5|9457.5|9466|9458|9464.5|9456.5|7
1647373030000|2022-03-15 19:37:10|9465|9457|9459.9|9451.9|9465|9457|9458.5|9450.5|18
1647373040000|2022-03-15 19:37:20|9460|9452|9459.7|9451.7|9460|9452|9459.4|9451.4|6
1647373050000|2022-03-15 19:37:30|9460.5|9452.5|9464.5|9456.5|9465.1|9457.1|9460.5|9452.5|14
1647373060000|2022-03-15 19:37:40|9464.9|9456.9|9465.6|9457.6|9465.6|9457.6|9464.9|9456.9|2
1647373070000|2022-03-15 19:37:50|9465.1|9457.1|9465.6|9457.6|9465.6|9459.1|9463.1|9457|2
1647373090000|2022-03-15 19:38:10|9466|9458|9466|9458|9466|9458|9466|9458|2
1647373100000|2022-03-15 19:38:20|9464.5|9456.5|9459|9451|9464.9|9456.9|9458.5|9450.5|9
1647373110000|2022-03-15 19:38:30|9459.4|9451.4|9461|9453|9462|9454|9459.4|9451.4|4
1647373120000|2022-03-15 19:38:40|9461.4|9453.4|9462|9454|9462|9454|9461.4|9453.4|1
1647373130000|2022-03-15 19:38:50|9461.6|9453.6|9461.6|9453.6|9461.6|9453.6|9461.5|9453.5|0
1647373140000|2022-03-15 19:39:00|9461.9|9453.9|9463|9455|9463|9455|9460.5|9452.5|5
1647373150000|2022-03-15 19:39:10|9462.5|9454.5|9460|9452|9462.5|9454.5|9460|9452|5
1647373160000|2022-03-15 19:39:20|9459.5|9451.5|9459.5|9451.5|9459.5|9451.5|9459|9451|4
1647373170000|2022-03-15 19:39:30|9459.1|9451.1|9463.1|9455.1|9463.1|9456.9|9459|9451|11
1647373180000|2022-03-15 19:39:40|9463.5|9455.5|9463.6|9455.6|9463.6|9455.6|9463.5|9455.5|2
1647373190000|2022-03-15 19:39:50|9464.5|9456.5|9466|9458|9466|9458|9464.5|9456.5|1
1647373200000|2022-03-15 19:40:00|9463|9455|9463.9|9455.9|9465|9457|9462.8|9454.8|18
1647373210000|2022-03-15 19:40:10|9462|9454|9462|9454|9462|9454|9462|9454|2
1647373220000|2022-03-15 19:40:20|9462.1|9454.1|9466|9458|9466|9458|9462.1|9454.1|7
1647373240000|2022-03-15 19:40:40|9463|9455|9461.1|9453.1|9463|9456.5|9460.5|9453|20
1647373250000|2022-03-15 19:40:50|9461|9453|9460.5|9452.5|9461|9453|9459.6|9451.6|10
1647373260000|2022-03-15 19:41:00|9460|9452|9458.1|9450.1|9460.5|9452.5|9458.1|9450.1|12
1647373270000|2022-03-15 19:41:10|9457|9449|9452.7|9444.7|9459.6|9451.6|9451.8|9443.8|27
1647373280000|2022-03-15 19:41:20|9452.3|9444.3|9451.3|9443.3|9452.7|9444.7|9448.7|9440.7|23
1647373290000|2022-03-15 19:41:30|9449.5|9445.5|9452.2|9444.2|9456.3|9448.3|9449.5|9444.2|23
1647373300000|2022-03-15 19:41:40|9450.2|9442.2|9447.7|9439.7|9451.7|9445|9446.2|9439.7|25
1647373310000|2022-03-15 19:41:50|9442.7|9434.7|9440|9432|9442.7|9434.8|9438.8|9431.3|47
1647373320000|2022-03-15 19:42:00|9439.9|9431.9|9449.7|9441.7|9449.7|9441.7|9439.9|9431.9|21
1647373330000|2022-03-15 19:42:10|9449.6|9441.6|9448.6|9440.6|9449.6|9441.6|9447.2|9439.2|8
1647373340000|2022-03-15 19:42:20|9448.9|9440.9|9450.7|9442.7|9450.7|9442.7|9448.9|9440.9|4
1647373350000|2022-03-15 19:42:30|9450.3|9442.3|9450.8|9442.8|9450.8|9442.8|9450.3|9442.3|2
1647373360000|2022-03-15 19:42:40|9451.8|9443.8|9447.7|9439.7|9454.3|9446.3|9446.5|9438.5|26
1647373370000|2022-03-15 19:42:50|9448|9440|9449.2|9441.2|9449.2|9441.2|9445.1|9437.1|14
1647373380000|2022-03-15 19:43:00|9446.7|9438.7|9444.1|9436.1|9446.7|9438.7|9444.1|9436.1|4
1647373410000|2022-03-15 19:43:30|9443.1|9435.1|9441.6|9433.6|9443.7|9437|9440.1|9432.1|10
1647373420000|2022-03-15 19:43:40|9439.6|9431.6|9440.1|9432.1|9441.1|9433.1|9439.1|9431.1|30
1647373430000|2022-03-15 19:43:50|9439.6|9431.6|9435.6|9431.6|9440.6|9433.2|9435.6|9428.6|24
1647373440000|2022-03-15 19:44:00|9435.1|9431.1|9437.5|9429.5|9439.1|9431.1|9435.1|9428|30
1647373450000|2022-03-15 19:44:10|9436.6|9428.6|9436.1|9428.1|9436.6|9428.6|9435.6|9427.6|3
1647373460000|2022-03-15 19:44:20|9436.5|9428.5|9436.6|9428.6|9436.6|9428.6|9435.5|9427.5|11
1647373470000|2022-03-15 19:44:30|9436.1|9428.1|9438.7|9430.7|9438.7|9430.7|9435.6|9427.6|20
1647373480000|2022-03-15 19:44:40|9437.9|9429.9|9444.8|9436.8|9445.3|9437.3|9437.9|9429.9|7
1647373490000|2022-03-15 19:44:50|9442.9|9434.9|9440.8|9432.8|9442.9|9434.9|9440.8|9432.8|13
1647373500000|2022-03-15 19:45:00|9441.7|9433.7|9440.8|9432.8|9444.8|9436.8|9439.7|9432.8|21
1647373510000|2022-03-15 19:45:10|9440.9|9432.9|9441.4|9433.4|9441.4|9433.4|9440.9|9432.9|3
1647373520000|2022-03-15 19:45:20|9441.1|9433.1|9442.7|9434.7|9442.7|9434.7|9439.9|9431.9|4
1647373530000|2022-03-15 19:45:30|9442.8|9434.8|9443.5|9435.5|9443.5|9435.5|9442.7|9434.7|2
1647373540000|2022-03-15 19:45:40|9443.9|9435.9|9445.7|9437.7|9446.3|9438.3|9443.9|9435.9|7
1647373550000|2022-03-15 19:45:50|9445.9|9437.9|9444.4|9436.4|9446.8|9438.8|9444.4|9436.4|2
1647373560000|2022-03-15 19:46:00|9444.3|9436.3|9443.8|9435.8|9444.3|9436.3|9443.8|9435.8|0
1647373570000|2022-03-15 19:46:10|9443.7|9435.7|9439.7|9431.7|9443.7|9435.7|9439.7|9431.7|9
1647373580000|2022-03-15 19:46:20|9440.1|9432.1|9442.7|9434.7|9442.7|9434.7|9440.1|9432.1|1
1647373590000|2022-03-15 19:46:30|9442.2|9434.2|9439.7|9435.7|9442.2|9436.1|9439.7|9434.2|0
1647373600000|2022-03-15 19:46:40|9439.3|9435.3|9438.7|9430.7|9441.2|9435.3|9437.8|9429.8|10
1647373610000|2022-03-15 19:46:50|9435.2|9427.2|9434.2|9426.2|9435.2|9428.6|9432.1|9426.1|15
1647373620000|2022-03-15 19:47:00|9434.4|9426.4|9444.1|9436.1|9444.1|9436.1|9432.1|9426.2|11
1647373630000|2022-03-15 19:47:10|9443.6|9435.6|9444.7|9436.7|9447.3|9439.3|9442.3|9434.3|20
1647373640000|2022-03-15 19:47:20|9445.2|9437.2|9446.8|9438.8|9446.8|9438.8|9444.8|9436.8|1
1647373650000|2022-03-15 19:47:30|9446.9|9438.9|9444.2|9436.2|9446.9|9438.9|9442.2|9434.2|19
1647373660000|2022-03-15 19:47:40|9444.6|9436.6|9449.3|9441.3|9449.3|9441.3|9444.6|9436.6|13
1647373670000|2022-03-15 19:47:50|9449.7|9441.7|9451.8|9443.8|9451.8|9443.8|9449.7|9441.7|2
1647373680000|2022-03-15 19:48:00|9452.8|9444.8|9447.8|9439.8|9453.3|9445.3|9445.3|9437.3|13
1647373690000|2022-03-15 19:48:10|9447.9|9439.9|9451.4|9443.4|9451.8|9443.8|9447.9|9439.9|13
1647373700000|2022-03-15 19:48:20|9451.5|9443.5|9454.4|9446.4|9454.4|9446.4|9451.4|9443.4|4
1647373710000|2022-03-15 19:48:30|9454.8|9446.8|9446.8|9438.8|9454.8|9446.8|9446.3|9438.3|19
1647373720000|2022-03-15 19:48:40|9447.2|9439.2|9450.2|9442.2|9450.2|9442.2|9447.2|9439.2|4
1647373730000|2022-03-15 19:48:50|9450|9442|9442.7|9434.7|9450|9442|9441.6|9433.6|33
1647373740000|2022-03-15 19:49:00|9443.2|9435.2|9448|9440|9448|9440|9442.7|9435.2|10
1647373750000|2022-03-15 19:49:10|9448.5|9440.5|9447|9439|9450.5|9442.5|9445.1|9437.1|9
1647373760000|2022-03-15 19:49:20|9444.5|9436.5|9428.8|9420.8|9444.5|9436.5|9426|9419.5|69
1647373770000|2022-03-15 19:49:30|9429.2|9421.2|9430.8|9422.8|9431.3|9425|9428.8|9420.8|6
1647373780000|2022-03-15 19:49:40|9431.2|9423.2|9430.7|9422.7|9431.7|9423.7|9430.2|9422.2|6
1647373790000|2022-03-15 19:49:50|9431.1|9423.1|9431.5|9423.5|9431.6|9423.6|9430|9422|6
1647373800000|2022-03-15 19:50:00|9432.4|9424.4|9431.8|9423.8|9435|9427.2|9431.2|9423.3|10
1647373810000|2022-03-15 19:50:10|9430.4|9426.4|9426.6|9418.6|9431|9426.8|9425.2|9417.7|11
1647373820000|2022-03-15 19:50:20|9425.7|9417.7|9420.1|9412.1|9425.7|9417.7|9412.6|9405.7|73
1647373830000|2022-03-15 19:50:30|9420.6|9412.6|9418.3|9410.3|9420.6|9412.6|9412.5|9406.1|55
1647373840000|2022-03-15 19:50:40|9418.2|9410.2|9416.7|9408.7|9418.8|9410.8|9414|9406|51
1647373850000|2022-03-15 19:50:50|9417.1|9409.1|9426.3|9418.3|9431.7|9424.2|9417.1|9409.1|55
1647373860000|2022-03-15 19:51:00|9427.8|9419.8|9435|9427|9435|9427|9427.8|9419.8|22
1647373870000|2022-03-15 19:51:10|9433.8|9425.8|9431.2|9423.2|9435|9427|9431.2|9423.2|9
1647373880000|2022-03-15 19:51:20|9431.4|9423.4|9433.9|9425.9|9433.9|9425.9|9431.4|9423.4|4
1647373890000|2022-03-15 19:51:30|9434|9426|9435.4|9427.4|9435.4|9427.4|9434|9426|5
1647373900000|2022-03-15 19:51:40|9435.7|9427.7|9433.8|9425.8|9437.9|9430.6|9430.8|9424.9|25
1647373910000|2022-03-15 19:51:50|9434.2|9426.2|9432|9424|9434.6|9426.6|9429.4|9421.4|13
1647373920000|2022-03-15 19:52:00|9432.5|9424.5|9433.4|9425.4|9434.4|9426.4|9431.9|9423.9|4
1647373930000|2022-03-15 19:52:10|9433.3|9425.3|9434.9|9426.9|9436.5|9428.5|9427.9|9419.9|16
1647373940000|2022-03-15 19:52:20|9435.4|9427.4|9438.9|9430.9|9438.9|9430.9|9435.4|9427.4|12
1647373950000|2022-03-15 19:52:30|9438|9430|9436.5|9428.5|9438|9430|9435.9|9427.9|9
1647373960000|2022-03-15 19:52:40|9436.9|9428.9|9432.4|9424.4|9436.9|9428.9|9432|9424|8
1647373970000|2022-03-15 19:52:50|9431.6|9423.6|9432.4|9424.4|9432.4|9424.4|9431.5|9423.5|1
1647373980000|2022-03-15 19:53:00|9433.4|9425.4|9433.4|9425.4|9433.4|9425.4|9433.4|9425.4|0
1647373990000|2022-03-15 19:53:10|9431.5|9423.5|9435.4|9427.4|9435.4|9427.4|9431.5|9423.5|4
1647374000000|2022-03-15 19:53:20|9435.9|9427.9|9427.4|9419.4|9435.9|9427.9|9426.4|9418.4|26
1647374010000|2022-03-15 19:53:30|9426.4|9422.4|9429.9|9421.9|9430|9422.4|9426|9419.4|11
1647374020000|2022-03-15 19:53:40|9427.5|9419.5|9427|9419|9428.9|9420.9|9426.9|9418.9|12
1647374030000|2022-03-15 19:53:50|9426.9|9418.9|9426.5|9418.5|9427.9|9420.4|9424.4|9417.4|18
1647374040000|2022-03-15 19:54:00|9426.4|9418.4|9427.1|9419.1|9427.1|9420.9|9424.9|9418.4|10
1647374050000|2022-03-15 19:54:10|9427.9|9419.9|9429|9421|9431.1|9423.1|9427.9|9419.9|37
1647374060000|2022-03-15 19:54:20|9428.9|9420.9|9426.9|9418.9|9428.9|9422.4|9425.3|9417.4|16
1647374070000|2022-03-15 19:54:30|9426.5|9418.5|9426.9|9418.9|9426.9|9418.9|9426.5|9418.5|0
1647374080000|2022-03-15 19:54:40|9424.4|9420.4|9423.5|9415.5|9426.4|9420.4|9421.4|9415.1|25
1647374090000|2022-03-15 19:54:50|9423.9|9415.9|9416.9|9408.9|9423.9|9415.9|9413.9|9405.9|92
1647374100000|2022-03-15 19:55:00|9415.9|9407.9|9416.6|9408.6|9417.4|9409.4|9411.7|9405.3|78
1647374110000|2022-03-15 19:55:10|9416.4|9408.4|9416.4|9408.4|9416.5|9408.5|9414.8|9406.8|11
1647374120000|2022-03-15 19:55:20|9416.3|9408.3|9397.4|9389.4|9416.4|9408.4|9397|9389|114
1647374130000|2022-03-15 19:55:30|9397|9389|9399.8|9391.8|9401.2|9393.2|9397|9389|19
1647374140000|2022-03-15 19:55:40|9400.6|9392.6|9396.4|9392.4|9401.1|9394.5|9396.4|9389|32
1647374150000|2022-03-15 19:55:50|9397.9|9389.9|9397.4|9389.4|9399.9|9391.9|9397.4|9389.4|26
1647374160000|2022-03-15 19:56:00|9397.9|9389.9|9405.7|9397.7|9406.7|9398.7|9396.4|9389.9|34
1647374170000|2022-03-15 19:56:10|9403.6|9399.6|9399.4|9391.4|9406.2|9399.6|9397.4|9389.4|18
1647374180000|2022-03-15 19:56:20|9399.3|9391.3|9401.4|9393.4|9401.4|9393.4|9396.8|9390.8|6
1647374190000|2022-03-15 19:56:30|9401.9|9393.9|9401.9|9393.9|9402.9|9394.9|9401.9|9393.9|3
1647374200000|2022-03-15 19:56:40|9401.8|9393.8|9402.6|9394.6|9402.7|9395.3|9398.9|9392.8|14
1647374210000|2022-03-15 19:56:50|9402.7|9394.7|9403|9395|9403.1|9395.1|9402.6|9394.6|5
1647374220000|2022-03-15 19:57:00|9401.1|9397.1|9400.8|9392.8|9404.1|9397.1|9396.7|9388.7|51
1647374230000|2022-03-15 19:57:10|9401.6|9393.6|9399.6|9391.6|9401.6|9393.6|9398.1|9390.1|15
1647374240000|2022-03-15 19:57:20|9399.4|9391.4|9404.6|9396.6|9405.5|9398.7|9399.4|9391.4|28
1647374250000|2022-03-15 19:57:30|9405.4|9397.4|9399|9391|9405.4|9397.4|9399|9391|20
1647374260000|2022-03-15 19:57:40|9399.5|9391.5|9401.1|9397.1|9403.7|9397.1|9399.5|9391.5|8
1647374270000|2022-03-15 19:57:50|9403.2|9395.2|9402.7|9394.7|9403.2|9395.2|9398.1|9392.6|12
1647374280000|2022-03-15 19:58:00|9401.7|9393.7|9398.3|9390.3|9402.7|9397.1|9397.1|9389.1|38
1647374290000|2022-03-15 19:58:10|9397.5|9389.5|9398.3|9390.3|9404.3|9396.3|9394.8|9386.8|47
1647374300000|2022-03-15 19:58:20|9398.8|9390.8|9400.9|9392.9|9400.9|9392.9|9398.8|9390.8|11
1647374310000|2022-03-15 19:58:30|9400.8|9392.8|9402.4|9394.4|9404.9|9396.9|9399.7|9391.7|27
1647374320000|2022-03-15 19:58:40|9402.9|9394.9|9396.4|9388.4|9403.5|9395.5|9395.8|9387.8|23
1647374330000|2022-03-15 19:58:50|9396.8|9388.8|9410.6|9402.6|9414.2|9406.2|9396.3|9388.3|167
1647374340000|2022-03-15 19:59:00|9412.1|9404.1|9414.1|9406.1|9416.7|9408.7|9410.6|9402.6|34
1647374350000|2022-03-15 19:59:10|9413.2|9405.2|9409.7|9401.7|9413.5|9405.5|9408.1|9400.1|19
1647374360000|2022-03-15 19:59:20|9410.5|9402.5|9409.6|9401.6|9412|9404|9408.1|9400.1|13
1647374370000|2022-03-15 19:59:30|9409.7|9401.7|9406.7|9398.7|9410.1|9402.1|9405|9397|16
1647374380000|2022-03-15 19:59:40|9409.2|9401.2|9408.8|9400.8|9409.3|9401.3|9408.2|9400.2|9
1647374390000|2022-03-15 19:59:50|9408.3|9400.3|9413.3|9405.3|9413.3|9405.3|9405.7|9397.7|39
1647374400000|2022-03-15 20:00:00|9412.3|9404.3|9418.4|9410.4|9418.4|9410.4|9412.2|9404.2|27
1647374410000|2022-03-15 20:00:10|9418.9|9410.9|9420.9|9412.9|9424.4|9416.4|9418.9|9410.9|226
1647374420000|2022-03-15 20:00:20|9420.5|9412.5|9425.1|9417.1|9427.2|9419.2|9420.5|9412.5|24
1647374430000|2022-03-15 20:00:30|9424.6|9416.6|9426.1|9418.1|9426.2|9418.2|9420.5|9414.6|18
1647374440000|2022-03-15 20:00:40|9426.2|9418.2|9422.8|9414.8|9427.5|9419.5|9422.8|9414.8|16
1647374450000|2022-03-15 20:00:50|9423.3|9415.3|9425.2|9417.2|9425.3|9417.3|9423.3|9415.3|13
1647374460000|2022-03-15 20:01:00|9424.8|9416.8|9414|9406|9426.3|9418.3|9414|9406|32
1647374470000|2022-03-15 20:01:10|9413.9|9405.9|9415.6|9407.6|9416.3|9408.5|9411.6|9403.7|56
1647374480000|2022-03-15 20:01:20|9415.7|9407.7|9417.4|9409.4|9417.4|9409.4|9415.7|9407.7|24
1647374490000|2022-03-15 20:01:30|9417|9409|9412.1|9404.1|9417.1|9409.1|9411.1|9403.1|85
1647374500000|2022-03-15 20:01:40|9411.9|9403.9|9413.5|9405.5|9413.5|9405.5|9410.4|9402.4|44
1647374510000|2022-03-15 20:01:50|9413.3|9405.3|9421.2|9413.2|9421.2|9413.2|9413.3|9405.3|31
1647374520000|2022-03-15 20:02:00|9420.8|9412.8|9419.3|9411.3|9420.8|9412.8|9419.3|9411.3|6
1647374530000|2022-03-15 20:02:10|9418.9|9410.9|9416.8|9408.8|9418.9|9410.9|9416.2|9408.2|6
1647374540000|2022-03-15 20:02:20|9416.4|9408.4|9416.4|9408.4|9416.4|9408.4|9416.2|9408.2|9
1647374550000|2022-03-15 20:02:30|9416.9|9408.9|9417.3|9409.3|9417.3|9409.3|9416.9|9408.9|0
1647374560000|2022-03-15 20:02:40|||||||||2
1647374570000|2022-03-15 20:02:50|9416.9|9408.9|9413.4|9405.4|9417.2|9409.2|9412.8|9404.8|10
1647374580000|2022-03-15 20:03:00|9413.8|9405.8|9415|9407|9415.5|9407.5|9413.3|9405.3|10
1647374590000|2022-03-15 20:03:10|9412.8|9408.8|9415.2|9407.2|9415.2|9408.8|9412.8|9405.4|12
1647374600000|2022-03-15 20:03:20|9413.7|9405.7|9409.2|9401.2|9413.7|9405.7|9408.2|9401.2|4
1647374610000|2022-03-15 20:03:30|9409|9401|9414.2|9406.2|9415.7|9407.7|9409|9401|9
1647374620000|2022-03-15 20:03:40|9414.4|9406.4|9411.2|9403.2|9417.3|9409.3|9411.2|9403.2|7
1647374630000|2022-03-15 20:03:50|9410.7|9402.7|9410.7|9402.7|9410.7|9402.7|9410.7|9402.7|0
1647374640000|2022-03-15 20:04:00|9408.6|9404.6|9411.2|9403.2|9411.7|9404.6|9408.6|9400.7|6
1647374650000|2022-03-15 20:04:10|9410.7|9402.7|9410.8|9402.8|9412.8|9407.2|9408.3|9400.3|6
1647374660000|2022-03-15 20:04:20|9410.4|9402.4|9400.8|9392.8|9410.4|9402.4|9400.2|9392.8|31
1647374670000|2022-03-15 20:04:30|9400|9392|9400.1|9392.1|9400.8|9392.8|9397.8|9389.8|7
1647374680000|2022-03-15 20:04:40|9400.2|9392.2|9401.6|9393.6|9404.7|9398.7|9399.7|9391.7|11
1647374690000|2022-03-15 20:04:50|9401.2|9393.2|9402.7|9394.7|9402.7|9394.7|9401.1|9393.1|2
1647374700000|2022-03-15 20:05:00|9403.2|9395.2|9404.2|9396.2|9404.7|9396.7|9403.2|9395.2|7
1647374710000|2022-03-15 20:05:10|9404.3|9396.3|9414|9406|9414|9406|9404.3|9396.3|17
1647374720000|2022-03-15 20:05:20|9414.3|9406.3|9413.3|9405.3|9415.4|9408.5|9410.7|9402.7|13
1647374730000|2022-03-15 20:05:30|9413.2|9405.2|9412.2|9404.2|9413.2|9405.2|9412.2|9404.2|1
1647374740000|2022-03-15 20:05:40|9412.3|9404.3|9411.3|9403.3|9412.3|9404.3|9410.3|9402.3|10
1647374750000|2022-03-15 20:05:50|9411.2|9403.2|9410.8|9402.8|9415.3|9407.3|9409.9|9402.7|9
1647374760000|2022-03-15 20:06:00|9410.7|9402.7|9411.7|9403.7|9412.2|9404.2|9410.7|9402.7|0
1647374770000|2022-03-15 20:06:10|9411.8|9403.8|9413.7|9405.7|9413.7|9405.7|9411.8|9403.8|3
1647374780000|2022-03-15 20:06:20|9413.8|9405.8|9415.2|9407.2|9415.2|9407.2|9413.8|9405.8|2
1647374790000|2022-03-15 20:06:30|9415.3|9407.3|9413.2|9405.2|9415.4|9407.4|9413.1|9405.1|6
1647374800000|2022-03-15 20:06:40|9413.1|9405.1|9409.5|9401.5|9413.3|9405.3|9409.5|9401.5|13
1647374810000|2022-03-15 20:06:50|9409|9401|9407.9|9399.9|9409|9401|9406.9|9398.9|11
1647374820000|2022-03-15 20:07:00|9408|9400|9408.8|9400.8|9408.9|9400.9|9408|9400|2
1647374830000|2022-03-15 20:07:10|9409.3|9401.3|9408.1|9400.1|9409.3|9403.2|9407.2|9400.1|6
1647374840000|2022-03-15 20:07:20|9408.6|9400.6|9409.7|9401.7|9409.7|9402.8|9406.8|9400.2|1
1647374850000|2022-03-15 20:07:30|9409.9|9401.9|9410.8|9402.8|9411.8|9403.8|9409.9|9401.9|8
1647374860000|2022-03-15 20:07:40|9410.9|9402.9|9412.2|9404.2|9413.6|9405.6|9410.9|9402.9|3
1647374870000|2022-03-15 20:07:50|9411.7|9403.7|9408.3|9400.3|9412.3|9405.4|9408.2|9400.2|10
1647374880000|2022-03-15 20:08:00|9410.3|9402.3|9410.9|9402.9|9413.1|9405.8|9409.8|9402.3|9
1647374890000|2022-03-15 20:08:10|9410.4|9402.4|9411.9|9403.9|9412|9404|9410.4|9402.4|3
1647374900000|2022-03-15 20:08:20|9412.6|9404.6|9407|9399|9412.6|9404.6|9407|9399|14
1647374910000|2022-03-15 20:08:30|9406|9398|9407|9399|9407|9400|9404|9397.6|3
1647374920000|2022-03-15 20:08:40|9407.1|9399.1|9405.6|9397.6|9407.6|9399.6|9405.6|9397.6|8
1647374930000|2022-03-15 20:08:50|9403.6|9399.6|9405.6|9397.6|9406.1|9399.6|9403.6|9397.1|4
1647374940000|2022-03-15 20:09:00|9405.8|9397.8|9404.6|9396.6|9406.1|9398.1|9404.6|9396.6|0
1647374950000|2022-03-15 20:09:10|9405|9397|9406.8|9398.8|9407.1|9401.1|9403.6|9397|20
1647374960000|2022-03-15 20:09:20|9406.3|9398.3|9407.1|9399.1|9407.3|9399.3|9406.3|9398.3|14
1647374970000|2022-03-15 20:09:30|9407.5|9399.5|9405|9397|9408.4|9402.5|9404.9|9396.9|53
1647374980000|2022-03-15 20:09:40|9404.9|9396.9|9405.2|9397.2|9406|9398|9404.9|9396.9|1
1647374990000|2022-03-15 20:09:50|9405|9397|9403.4|9395.4|9405|9397|9403.3|9395.3|2
1647375000000|2022-03-15 20:10:00|9403.8|9395.8|9396.2|9388.2|9403.8|9395.8|9396.1|9388.1|41
1647375010000|2022-03-15 20:10:10|9396.1|9388.1|9396.2|9388.2|9396.2|9388.2|9395.6|9387.6|5
1647375020000|2022-03-15 20:10:20|9396.1|9388.1|9396.2|9388.2|9396.2|9388.2|9396.1|9388.1|1
1647375030000|2022-03-15 20:10:30|9396.3|9388.3|9396.1|9388.1|9396.7|9388.7|9395.1|9387.1|4
1647375040000|2022-03-15 20:10:40|9396.2|9388.2|9396.3|9388.3|9396.3|9389.7|9393.7|9387.6|2
1647375050000|2022-03-15 20:10:50|9395.8|9387.8|9406.8|9398.8|9406.8|9398.8|9395.8|9387.8|6
1647375060000|2022-03-15 20:11:00|9407|9399|9405.3|9397.3|9408.9|9400.9|9404.8|9396.8|10
1647375070000|2022-03-15 20:11:10|9404.8|9396.8|9404.4|9396.4|9406.9|9398.9|9404.4|9396.4|7
1647375080000|2022-03-15 20:11:20|9404.8|9396.8|9404.4|9396.4|9404.9|9396.9|9404.4|9396.4|0
1647375090000|2022-03-15 20:11:30|9405.9|9397.9|9406.9|9398.9|9406.9|9398.9|9405.9|9397.9|6
1647375100000|2022-03-15 20:11:40|9406.8|9398.8|9404.9|9396.9|9406.8|9398.8|9404.4|9396.4|3
1647375110000|2022-03-15 20:11:50|9405.3|9397.3|9405.2|9397.2|9407.4|9399.4|9405.2|9397.2|15
1647375120000|2022-03-15 20:12:00|9405.3|9397.3|9407.3|9399.3|9408.2|9401.1|9405.1|9397.3|6
1647375130000|2022-03-15 20:12:10|9407.8|9399.8|9403.1|9395.1|9407.8|9399.8|9401.7|9393.7|14
1647375140000|2022-03-15 20:12:20|9402.7|9394.7|9403.2|9395.2|9403.2|9395.2|9402.7|9394.7|2
1647375150000|2022-03-15 20:12:30|9403.4|9395.4|9405.1|9397.1|9405.2|9398.3|9402.3|9395.4|13
1647375160000|2022-03-15 20:12:40|9404.8|9396.8|9402.7|9394.7|9405.6|9397.6|9402.7|9394.7|1
1647375170000|2022-03-15 20:12:50|9402.9|9394.9|9403.7|9395.7|9404.2|9396.2|9402.7|9394.7|2
1647375180000|2022-03-15 20:13:00|9403.2|9395.2|9403.7|9395.7|9403.7|9397|9399.7|9394.2|3
1647375190000|2022-03-15 20:13:10|9403.6|9395.6|9404.1|9396.1|9404.2|9396.2|9403.1|9395.1|1
1647375200000|2022-03-15 20:13:20|9404.2|9396.2|9402.1|9394.1|9404.2|9396.2|9402|9394|0
1647375210000|2022-03-15 20:13:30|9401.7|9393.7|9400.2|9392.2|9401.7|9393.7|9399|9391|16
1647375220000|2022-03-15 20:13:40|9400.1|9392.1|9398.6|9390.6|9400.2|9392.2|9398.1|9390.1|4
1647375230000|2022-03-15 20:13:50|9398.7|9390.7|9399.1|9391.1|9399.1|9391.1|9398.7|9390.7|2
1647375240000|2022-03-15 20:14:00|9399.6|9391.6|9399|9391|9399.6|9393.1|9397.1|9391|5
1647375250000|2022-03-15 20:14:10|9398.5|9390.5|9386|9378|9398.5|9390.5|9386|9378|42
1647375260000|2022-03-15 20:14:20|9385.9|9377.9|9387.9|9379.9|9387.9|9381.6|9385|9377.5|15
1647375270000|2022-03-15 20:14:30|9389.1|9381.1|9393.4|9385.4|9393.4|9385.4|9388.2|9381.1|10
1647375280000|2022-03-15 20:14:40|9390|9386|9391.5|9383.5|9391.9|9386|9387|9379|21
1647375290000|2022-03-15 20:14:50|9391|9383|9395|9387|9396|9388|9391|9383|4
1647375300000|2022-03-15 20:15:00|9394.6|9386.6|9397.6|9389.6|9398.4|9390.4|9393.6|9385.6|10
1647375310000|2022-03-15 20:15:10|9397.7|9389.7|9394.2|9386.2|9397.7|9389.7|9394.2|9386.2|4
1647375320000|2022-03-15 20:15:20|9394.7|9386.7|9395.5|9387.5|9395.7|9387.7|9393.6|9385.6|10
1647375330000|2022-03-15 20:15:30|9394.6|9386.6|9398|9390|9398|9390|9393.7|9385.7|8
1647375340000|2022-03-15 20:15:40|9397.8|9389.8|9394.5|9386.5|9397.8|9389.8|9394.5|9386.5|11
1647375350000|2022-03-15 20:15:50|9392.5|9388.5|9396.5|9388.5|9397.4|9389.4|9392.5|9387.5|12
1647375360000|2022-03-15 20:16:00|9396|9388|9395|9387|9396|9388.9|9392.5|9384.5|16
1647375370000|2022-03-15 20:16:10|9394.8|9386.8|9392.5|9384.5|9394.8|9386.8|9392.4|9384.4|5
1647375380000|2022-03-15 20:16:20|9393.5|9385.5|9394|9386|9394.1|9386.1|9393.4|9385.4|0
1647375390000|2022-03-15 20:16:30|9393.3|9385.3|9390|9382|9393.3|9385.3|9389.5|9381.5|5
1647375400000|2022-03-15 20:16:40|9389.9|9381.9|9388.9|9380.9|9390.1|9382.9|9386.9|9380.9|4
1647375410000|2022-03-15 20:16:50|9388.4|9380.4|9384|9376|9388.4|9380.4|9383.4|9375.4|9
1647375420000|2022-03-15 20:17:00|9382.3|9378.3|9387.1|9379.1|9387.6|9379.6|9382.3|9377.6|4
1647375440000|2022-03-15 20:17:20|||||||||1
1647375450000|2022-03-15 20:17:30|9387.2|9379.2|9388.2|9380.2|9388.2|9382.1|9385.7|9379|10
1647375460000|2022-03-15 20:17:40|9388.6|9380.6|9388.5|9380.5|9389.5|9381.5|9388|9380|11
1647375470000|2022-03-15 20:17:50|9388.1|9380.1|9390.8|9382.8|9390.9|9382.9|9388.1|9380.1|12
1647375480000|2022-03-15 20:18:00|9390.9|9382.9|9385.5|9377.5|9392.5|9384.5|9384.4|9376.4|19
1647375490000|2022-03-15 20:18:10|9385.9|9377.9|9385.9|9377.9|9385.9|9377.9|9385.9|9377.9|0
1647375500000|2022-03-15 20:18:20|9386|9378|9386.5|9378.5|9386.5|9378.5|9386|9378|4
1647375510000|2022-03-15 20:18:30|9386.9|9378.9|9387.4|9379.4|9387.5|9379.5|9386.9|9378.9|1
1647375520000|2022-03-15 20:18:40|9387.9|9379.9|9388.9|9380.9|9389|9381|9387.9|9379.9|5
1647375530000|2022-03-15 20:18:50|||||||||1
1647375540000|2022-03-15 20:19:00|9388.5|9380.5|9393.4|9385.4|9394.1|9386.1|9388.4|9380.4|20
1647375550000|2022-03-15 20:19:10|9393.9|9385.9|9393.5|9385.5|9394|9386|9392|9384|10
1647375560000|2022-03-15 20:19:20|9393.9|9385.9|9388.8|9380.8|9393.9|9385.9|9384.4|9377.8|26
1647375570000|2022-03-15 20:19:30|9388.9|9380.9|9392|9384|9392|9385.5|9388.9|9380.9|12
1647375580000|2022-03-15 20:19:40|9392.1|9388.1|9393.7|9385.7|9395.3|9388.5|9392.1|9385.7|6
1647375590000|2022-03-15 20:19:50|9393.2|9385.2|9391.1|9383.1|9393.2|9385.2|9391.1|9383.1|3
1647375600000|2022-03-15 20:20:00|9391.5|9383.5|9391.5|9383.5|9391.5|9383.5|9391.5|9383.5|0
1647375610000|2022-03-15 20:20:10|9391|9383|9388.8|9380.8|9391|9383|9388.8|9380.8|10
1647375620000|2022-03-15 20:20:20|9388.9|9380.9|9388.8|9380.8|9389.4|9381.4|9388.4|9380.4|4
1647375630000|2022-03-15 20:20:30|9388.4|9380.4|9388.8|9380.8|9388.8|9380.8|9388.4|9380.4|0
1647375640000|2022-03-15 20:20:40|9388.4|9380.4|9386.5|9378.5|9388.4|9380.4|9385.7|9377.7|5
1647375650000|2022-03-15 20:20:50|9387.8|9379.8|9387.4|9379.4|9387.8|9379.8|9386.3|9378.3|3
1647375660000|2022-03-15 20:21:00|9387.3|9379.3|9387.8|9379.8|9387.8|9379.8|9387.3|9379.3|0
1647375670000|2022-03-15 20:21:10|9387.9|9379.9|9389.8|9381.8|9389.8|9381.8|9387.2|9379.2|3
1647375680000|2022-03-15 20:21:20|9390.3|9382.3|9391.8|9383.8|9391.8|9383.8|9390.3|9382.3|2
1647375690000|2022-03-15 20:21:30|9391.2|9383.2|9391.3|9383.3|9391.3|9383.3|9390.3|9382.3|7
1647375700000|2022-03-15 20:21:40|9390.9|9382.9|9390.8|9382.8|9391.1|9385.1|9389.1|9382.8|1
1647375710000|2022-03-15 20:21:50|9390.3|9382.3|9390.3|9382.3|9390.3|9382.3|9390.3|9382.3|0
1647375730000|2022-03-15 20:22:10|9390.8|9382.8|9390.8|9382.8|9390.8|9382.8|9390.8|9382.8|0
1647375740000|2022-03-15 20:22:20|9391.3|9383.3|9391.3|9383.3|9391.3|9383.3|9391.3|9383.3|0
1647375750000|2022-03-15 20:22:30|9390.8|9382.8|9389.8|9381.8|9390.8|9382.8|9389.8|9381.8|3
1647375760000|2022-03-15 20:22:40|9389.7|9381.7|9389.3|9381.3|9391.2|9383.2|9389.3|9381.3|17
1647375770000|2022-03-15 20:22:50|9389.1|9381.1|9386.6|9378.6|9389.1|9381.1|9386.2|9378.2|1
1647375780000|2022-03-15 20:23:00|9386.2|9378.2|9384.3|9376.3|9386.2|9378.2|9384.3|9376.3|18
1647375790000|2022-03-15 20:23:10|9384.4|9376.4|9378.9|9374.9|9384.4|9376.4|9378.9|9373.4|7
1647375800000|2022-03-15 20:23:20|9379.3|9375.3|9380.6|9372.6|9380.6|9375.3|9378.9|9372.2|12
1647375810000|2022-03-15 20:23:30|9380.5|9372.5|9373.3|9365.3|9380.6|9372.6|9371.2|9365.2|48
1647375820000|2022-03-15 20:23:40|9370.8|9366.8|9370.6|9362.6|9372.6|9366.8|9370.6|9362.6|10
1647375830000|2022-03-15 20:23:50|9370.7|9362.7|9370|9366|9372.5|9366|9370|9362.7|7
1647375840000|2022-03-15 20:24:00|9369.6|9365.6|9361.3|9353.3|9371.5|9365.6|9360.9|9352.9|59
1647375850000|2022-03-15 20:24:10|9361.8|9353.8|9363.8|9355.8|9364.8|9356.8|9361.3|9353.3|7
1647375860000|2022-03-15 20:24:20|9363|9355|9363|9355|9363.6|9355.6|9361.6|9353.6|17
1647375870000|2022-03-15 20:24:30|9362.8|9354.8|9360.1|9352.1|9362.8|9354.8|9360.1|9352.1|9
1647375880000|2022-03-15 20:24:40|9358|9354|9359.5|9351.5|9359.9|9354|9358|9351.5|3
1647375890000|2022-03-15 20:24:50|9357.6|9353.6|9362.4|9354.4|9362.5|9354.5|9357.6|9351.5|23
1647375900000|2022-03-15 20:25:00|9362|9354|9359.8|9351.8|9362.5|9354.5|9359.5|9351.5|20
1647375910000|2022-03-15 20:25:10|9360.3|9352.3|9360.8|9352.8|9360.8|9352.8|9360.3|9352.3|7
1647375920000|2022-03-15 20:25:20|9360.3|9352.3|9361.5|9353.5|9361.5|9353.5|9359.9|9351.9|2
1647375930000|2022-03-15 20:25:30|9362.1|9354.1|9363.5|9355.5|9363.9|9355.9|9361.5|9353.5|7
1647375940000|2022-03-15 20:25:40|9363.6|9355.6|9366.1|9358.1|9366.1|9358.1|9363.6|9355.6|7
1647375950000|2022-03-15 20:25:50|9366.2|9358.2|9373.6|9365.6|9373.6|9365.6|9366.2|9358.2|10
1647375960000|2022-03-15 20:26:00|9373.2|9365.2|9368.5|9360.5|9373.8|9365.8|9368.5|9360.5|24
1647375970000|2022-03-15 20:26:10|9368.9|9360.9|9368.9|9360.9|9368.9|9360.9|9368.9|9360.9|1
1647375980000|2022-03-15 20:26:20|9368.5|9360.5|9367.9|9359.9|9368.5|9360.5|9367.9|9359.9|0
1647375990000|2022-03-15 20:26:30|9368.9|9360.9|9367.9|9359.9|9368.9|9360.9|9367.9|9359.9|1
1647376000000|2022-03-15 20:26:40|9367.5|9359.5|9366.4|9358.4|9367.5|9359.5|9366.4|9358.4|3
1647376010000|2022-03-15 20:26:50|9365.7|9357.7|9364.8|9356.8|9365.7|9357.7|9364.2|9356.2|9
1647376020000|2022-03-15 20:27:00|9365.2|9357.2|9364.8|9356.8|9365.2|9357.2|9364.2|9356.2|4
1647376030000|2022-03-15 20:27:10|9364.9|9356.9|9370.1|9362.1|9370.9|9362.9|9364.9|9356.9|7
1647376040000|2022-03-15 20:27:20|9370.5|9362.5|9370.1|9362.1|9371.6|9363.6|9370.1|9362.1|5
1647376050000|2022-03-15 20:27:30|9370.6|9362.6|9373.6|9365.6|9373.6|9365.6|9370.2|9362.2|15
1647376060000|2022-03-15 20:27:40|9373.5|9365.5|9375.2|9367.2|9375.6|9367.6|9371.6|9365.1|6
1647376070000|2022-03-15 20:27:50|9374.7|9366.7|9374.1|9366.1|9374.7|9366.7|9374.1|9366.1|2
1647376080000|2022-03-15 20:28:00|9374.5|9366.5|9374.9|9366.9|9375.3|9367.3|9374.5|9366.5|8
1647376090000|2022-03-15 20:28:10|9374.1|9366.1|9374.6|9366.6|9374.6|9366.6|9373.7|9365.7|7
1647376100000|2022-03-15 20:28:20|9374.7|9366.7|9374.7|9366.7|9375.1|9367.1|9374.7|9366.7|1
1647376110000|2022-03-15 20:28:30|9373.7|9365.7|9373.2|9365.2|9374.2|9366.2|9373.2|9365.2|1
1647376120000|2022-03-15 20:28:40|9373.4|9365.4|9373.6|9365.6|9374.6|9366.6|9373.2|9365.2|13
1647376130000|2022-03-15 20:28:50|9373.2|9365.2|9374.1|9366.1|9374.1|9366.1|9373.1|9365.1|2
1647376140000|2022-03-15 20:29:00|9374.3|9366.3|9376.1|9368.1|9377.1|9369.1|9374.3|9366.3|5
1647376150000|2022-03-15 20:29:10|9377.1|9369.1|9379.8|9371.8|9380.7|9372.7|9377.1|9369.1|6
1647376160000|2022-03-15 20:29:20|9379.3|9371.3|9388.8|9380.8|9390.2|9382.2|9376.7|9368.7|73
1647376170000|2022-03-15 20:29:30|9389.2|9381.2|9389.5|9381.5|9390.1|9384.2|9388.2|9380.7|4
1647376180000|2022-03-15 20:29:40|9388.6|9380.6|9388.6|9380.6|9388.6|9380.6|9388.6|9380.6|7
1647376190000|2022-03-15 20:29:50|9388.2|9380.2|9388.2|9380.2|9388.7|9380.7|9388.2|9380.2|40
1647376200000|2022-03-15 20:30:00|9387.7|9379.7|9381.2|9373.2|9387.7|9379.7|9377.2|9369.2|50
1647376210000|2022-03-15 20:30:10|9382.9|9374.9|9378.9|9370.9|9382.9|9374.9|9377.2|9369.2|10
1647376220000|2022-03-15 20:30:20|9381.9|9373.9|9381.4|9373.4|9383.4|9376.9|9376.9|9368.9|21
1647376230000|2022-03-15 20:30:30|9380.5|9372.5|9376.2|9368.2|9380.5|9372.5|9375.2|9367.2|52
1647376240000|2022-03-15 20:30:40|9377.1|9369.1|9376.2|9368.2|9377.1|9369.1|9376.2|9368.2|6
1647376250000|2022-03-15 20:30:50|9376.3|9368.3|9376.7|9368.7|9376.7|9368.7|9376.3|9368.3|10
1647376260000|2022-03-15 20:31:00|9376.3|9368.3|9376.6|9368.6|9376.6|9370.1|9373.7|9368.2|15
1647376270000|2022-03-15 20:31:10|9376.7|9368.7|9381.1|9373.1|9386.4|9379.1|9376.7|9368.7|27
1647376280000|2022-03-15 20:31:20|9381.6|9373.6|9384.7|9376.7|9384.7|9376.7|9375.9|9369.4|9
1647376290000|2022-03-15 20:31:30|||||||||1
1647376300000|2022-03-15 20:31:40|9384.3|9376.3|9384.1|9376.1|9384.3|9376.3|9384.1|9376.1|3
1647376310000|2022-03-15 20:31:50|9384.2|9376.2|9378.7|9370.7|9385.1|9378.6|9378.7|9370.7|11
1647376320000|2022-03-15 20:32:00|9377.7|9369.7|9381.1|9373.1|9381.1|9373.1|9377.7|9369.7|7
1647376330000|2022-03-15 20:32:10|9381|9373|9381|9373|9381|9373|9381|9373|1
1647376340000|2022-03-15 20:32:20|9379.7|9371.7|9380.2|9372.2|9380.2|9372.2|9379.7|9371.7|2
1647376350000|2022-03-15 20:32:30|9382.7|9374.7|9383.6|9375.6|9383.6|9375.6|9381.7|9373.7|2
1647376360000|2022-03-15 20:32:40|9383.5|9375.5|9377.7|9369.7|9383.5|9375.5|9376.7|9369.7|6
1647376370000|2022-03-15 20:32:50|9378.1|9370.1|9372.6|9364.6|9378.2|9370.2|9372.6|9364.6|17
1647376380000|2022-03-15 20:33:00|9372.1|9364.1|9375.8|9367.8|9376.6|9368.6|9372.1|9364.1|8
1647376390000|2022-03-15 20:33:10|9375.9|9367.9|9375.7|9367.7|9376.6|9368.6|9375.7|9367.7|6
1647376400000|2022-03-15 20:33:20|9375.8|9367.8|9376.3|9368.3|9376.3|9368.3|9375.8|9367.8|1
1647376410000|2022-03-15 20:33:30|9376.2|9368.2|9375.1|9367.1|9376.2|9368.2|9375.1|9367.1|3
1647376420000|2022-03-15 20:33:40|||||||||2
1647376440000|2022-03-15 20:34:00|9374.9|9366.9|9375.5|9367.5|9375.5|9367.5|9371.1|9365.2|5
1647376450000|2022-03-15 20:34:10|9375.4|9367.4|9375.4|9367.4|9375.4|9367.4|9375.4|9367.4|4
1647376460000|2022-03-15 20:34:20|9374.1|9366.1|9356.6|9348.6|9374.2|9366.2|9356.6|9348.6|26
1647376470000|2022-03-15 20:34:30|9356.5|9348.5|9348.8|9340.8|9356.5|9348.5|9347.3|9339.3|33
1647376480000|2022-03-15 20:34:40|9349.2|9341.2|9353.7|9345.7|9354.2|9346.2|9349.2|9341.2|15
1647376490000|2022-03-15 20:34:50|9354.1|9346.1|9352.1|9344.1|9355.8|9347.8|9349.1|9343.4|18
1647376500000|2022-03-15 20:35:00|9352.5|9344.5|9348.6|9340.6|9352.5|9344.5|9348.6|9340.6|12
1647376510000|2022-03-15 20:35:10|9350.8|9342.8|9349.6|9341.6|9351.1|9343.1|9349.6|9341.6|9
1647376520000|2022-03-15 20:35:20|9349.5|9341.5|9347.7|9339.7|9350.4|9342.4|9347.7|9339.7|11
1647376530000|2022-03-15 20:35:30|9347.3|9339.3|9345.1|9337.1|9347.3|9339.3|9345.1|9337.1|2
1647376540000|2022-03-15 20:35:40|9343.6|9335.6|9344.1|9336.1|9344.2|9336.2|9343.1|9335.1|17
1647376550000|2022-03-15 20:35:50|9344|9336|9342.9|9334.9|9344.1|9336.1|9342.6|9334.6|13
1647376560000|2022-03-15 20:36:00|9342.5|9334.5|9342.7|9334.7|9343.9|9335.9|9342.5|9334.5|12
1647376570000|2022-03-15 20:36:10|9342.8|9334.8|9340.7|9332.7|9342.8|9334.8|9340.7|9332.7|17
1647376580000|2022-03-15 20:36:20|9340.8|9332.8|9345.9|9337.9|9345.9|9341.4|9340.7|9332.8|14
1647376590000|2022-03-15 20:36:30|9347.7|9339.7|9345.4|9337.4|9347.7|9339.7|9345.4|9337.4|9
1647376600000|2022-03-15 20:36:40|9345.3|9337.3|9343.8|9335.8|9346.9|9338.9|9342.9|9334.9|19
1647376610000|2022-03-15 20:36:50|9344|9336|9343.7|9335.7|9344.8|9336.8|9343.2|9335.2|5
1647376620000|2022-03-15 20:37:00|9343.3|9335.3|9341.9|9333.9|9343.3|9335.3|9341.8|9333.8|10
1647376630000|2022-03-15 20:37:10|9342.4|9334.4|9341.9|9333.9|9342.4|9334.4|9341.2|9333.2|6
1647376640000|2022-03-15 20:37:20|9342.7|9334.7|9343.3|9335.3|9343.3|9335.3|9342.6|9334.6|5
1647376650000|2022-03-15 20:37:30|9342.9|9334.9|9343.7|9335.7|9343.9|9335.9|9342.9|9334.9|1
1647376660000|2022-03-15 20:37:40|9344.1|9336.1|9340.7|9332.7|9344.1|9336.1|9340.7|9332.7|17
1647376670000|2022-03-15 20:37:50|9341.1|9333.1|9340.7|9332.7|9341.3|9333.3|9340.5|9332.5|5
1647376680000|2022-03-15 20:38:00|9341.7|9333.7|9342.1|9334.1|9342.1|9334.1|9341.7|9333.7|2
1647376690000|2022-03-15 20:38:10|9341.1|9333.1|9342|9334|9342.3|9334.3|9338|9332.2|11
1647376700000|2022-03-15 20:38:20|9341.6|9333.6|9337.5|9329.5|9341.6|9333.6|9337.5|9329.5|9
1647376710000|2022-03-15 20:38:30|9337.1|9329.1|9337|9329|9337.5|9329.5|9336.7|9328.7|14
1647376720000|2022-03-15 20:38:40|9337.5|9329.5|9340|9332|9340|9332|9337.5|9329.5|20
1647376730000|2022-03-15 20:38:50|9343.7|9335.7|9344.6|9336.6|9344.6|9336.6|9341.9|9333.9|15
1647376740000|2022-03-15 20:39:00|9344.7|9336.7|9346.4|9338.4|9346.4|9338.4|9344.6|9336.6|11
1647376750000|2022-03-15 20:39:10|9346.3|9338.3|9346.4|9338.4|9346.4|9338.4|9345.4|9337.4|4
1647376760000|2022-03-15 20:39:20|9346.5|9338.5|9346.5|9338.5|9347.2|9339.2|9345.9|9337.9|6
1647376770000|2022-03-15 20:39:30|9347|9343|9350.4|9342.4|9350.5|9343|9347|9341|10
1647376780000|2022-03-15 20:39:40|9349.9|9341.9|9352.9|9344.9|9352.9|9344.9|9349.9|9341.9|7
1647376790000|2022-03-15 20:39:50|9353|9345|9361.4|9353.4|9361.5|9353.5|9352.9|9345|23
1647376800000|2022-03-15 20:40:00|9359.2|9351.2|9359.2|9351.2|9359.2|9351.2|9359.2|9351.2|14
1647376810000|2022-03-15 20:40:10|9360.9|9352.9|9362|9354|9365.2|9357.2|9359.2|9352.9|14
1647376820000|2022-03-15 20:40:20|9365|9357|9366|9358|9366.4|9358.4|9362.1|9354.1|8
1647376830000|2022-03-15 20:40:30|9364.5|9356.5|9364.5|9356.5|9364.5|9356.5|9364.5|9356.5|2
1647376840000|2022-03-15 20:40:40|9369|9361|9366.9|9358.9|9369|9361|9366.5|9358.5|3
1647376850000|2022-03-15 20:40:50|9368.5|9360.5|9367.5|9359.5|9369.5|9361.5|9367.5|9359.5|3
1647376860000|2022-03-15 20:41:00|9367.9|9359.9|9367.9|9359.9|9367.9|9359.9|9367.9|9359.9|4
1647376870000|2022-03-15 20:41:10|9373.2|9365.2|9365.5|9357.5|9373.2|9365.2|9365.5|9357.5|11
1647376880000|2022-03-15 20:41:20|9364.5|9356.5|9365.6|9357.6|9365.6|9357.6|9362.7|9354.7|2
1647376890000|2022-03-15 20:41:30|9366|9358|9367.3|9359.3|9367.3|9359.3|9366|9358|9
1647376900000|2022-03-15 20:41:40|9367.2|9359.2|9368.4|9360.4|9371.7|9363.7|9366.8|9358.8|8
1647376910000|2022-03-15 20:41:50|9371.7|9363.7|9371.7|9363.7|9371.7|9363.7|9371.7|9363.7|4
1647376920000|2022-03-15 20:42:00|9371.8|9363.8|9370.3|9362.3|9371.8|9363.8|9368.4|9360.4|2
1647376930000|2022-03-15 20:42:10|9370.4|9362.4|9373|9365|9373|9365|9370.4|9362.4|10
1647376940000|2022-03-15 20:42:20|9372.9|9364.9|9372.9|9364.9|9372.9|9364.9|9371.9|9363.9|15
1647376950000|2022-03-15 20:42:30|9373.4|9365.4|9373.9|9365.9|9373.9|9365.9|9373.3|9365.3|5
1647376960000|2022-03-15 20:42:40|9373|9365|9372.3|9364.3|9374.9|9366.9|9371.9|9363.9|16
1647376970000|2022-03-15 20:42:50|9372.2|9364.2|9372.9|9364.9|9373.4|9365.4|9372.2|9364.2|17
1647376980000|2022-03-15 20:43:00|9373.4|9365.4|9377.7|9369.7|9377.7|9369.7|9373|9365|4
1647376990000|2022-03-15 20:43:10|9378.1|9370.1|9379.5|9371.5|9379.5|9373.4|9377.4|9369.7|13
1647377000000|2022-03-15 20:43:20|9379.6|9371.6|9380.5|9372.5|9380.9|9372.9|9379.6|9371.6|5
1647377010000|2022-03-15 20:43:30|9380.9|9372.9|9380.9|9372.9|9380.9|9372.9|9380.9|9372.9|16
1647377020000|2022-03-15 20:43:40|9380.6|9372.6|9378.9|9370.9|9380.6|9372.6|9378.4|9370.4|20
1647377030000|2022-03-15 20:43:50|9378.4|9370.4|9380.5|9372.5|9383.4|9376.4|9378.4|9370.4|6
1647377040000|2022-03-15 20:44:00|9381.4|9373.4|9381.4|9373.4|9381.4|9373.4|9381.4|9373.4|2
1647377050000|2022-03-15 20:44:10|9381.9|9373.9|9381.9|9373.9|9382|9374|9381|9373|5
1647377060000|2022-03-15 20:44:20|9382|9374|9382.9|9374.9|9382.9|9374.9|9382|9374|11
1647377070000|2022-03-15 20:44:30|9383.9|9375.9|9383.4|9379.4|9385.9|9379.4|9383.4|9375.9|9
1647377080000|2022-03-15 20:44:40|9382.9|9374.9|9383.9|9375.9|9383.9|9375.9|9382.9|9374.9|18
1647377090000|2022-03-15 20:44:50|9384.3|9376.3|9386.9|9378.9|9388.9|9380.9|9384.3|9376.3|11
1647377100000|2022-03-15 20:45:00|9386.4|9378.4|9390|9382|9390.8|9382.8|9385.9|9377.9|23
1647377110000|2022-03-15 20:45:10|9389.9|9381.9|9389.4|9381.4|9390.9|9382.9|9389.4|9381.4|10
1647377120000|2022-03-15 20:45:20|9389.8|9381.8|9389.9|9381.9|9390.4|9382.4|9389.8|9381.8|4
1647377130000|2022-03-15 20:45:30|9390.7|9382.7|9390.4|9382.4|9391.4|9383.4|9390.4|9382.4|8
1647377140000|2022-03-15 20:45:40|9389.9|9381.9|9394.2|9386.2|9394.4|9386.4|9389.9|9381.9|8
1647377150000|2022-03-15 20:45:50|9392.9|9384.9|9394.9|9386.9|9394.9|9386.9|9392.9|9384.9|3
1647377160000|2022-03-15 20:46:00|9393.9|9389.9|9396|9388|9396.1|9389.9|9393.9|9387.9|19
1647377170000|2022-03-15 20:46:10|9396.4|9388.4|9396.4|9388.4|9396.4|9388.4|9396.4|9388.4|1
1647377180000|2022-03-15 20:46:20|9396.5|9388.5|9395.9|9387.9|9396.5|9388.5|9395.9|9387.9|10
1647377190000|2022-03-15 20:46:30|9395|9387|9395|9387|9395|9387|9395|9387|1
1647377200000|2022-03-15 20:46:40|9394.7|9386.7|9392.6|9384.6|9394.7|9386.7|9392.6|9384.6|6
1647377210000|2022-03-15 20:46:50|9392.4|9384.4|9388|9380|9392.4|9384.4|9388|9380|14
1647377220000|2022-03-15 20:47:00|9387.6|9379.6|9383.9|9375.9|9387.6|9379.6|9381.9|9373.9|41
1647377230000|2022-03-15 20:47:10|9383.4|9375.4|9382.9|9374.9|9383.4|9375.4|9382.9|9374.9|2
1647377240000|2022-03-15 20:47:20|9384.9|9376.9|9387.8|9379.8|9387.9|9379.9|9383.8|9376|16
1647377250000|2022-03-15 20:47:30|9387.4|9379.4|9383.7|9375.7|9388.5|9380.5|9383.7|9375.7|26
1647377260000|2022-03-15 20:47:40|9383.5|9375.5|9380.4|9372.4|9383.6|9375.6|9380.4|9372.4|32
1647377270000|2022-03-15 20:47:50|9380.3|9372.3|9378.2|9370.2|9380.3|9372.3|9378.2|9370.2|0
1647377280000|2022-03-15 20:48:00|9378.3|9370.3|9380.5|9372.5|9380.5|9372.5|9378.3|9370.3|9
1647377290000|2022-03-15 20:48:10|9380.6|9372.6|9382|9374|9382|9374|9380.6|9372.6|9
1647377300000|2022-03-15 20:48:20|9382.9|9374.9|9384|9376|9384|9376|9382|9374|2
1647377310000|2022-03-15 20:48:30|9384.1|9376.1|9381.1|9373.1|9384.1|9376.1|9381.1|9373.1|13
1647377320000|2022-03-15 20:48:40|9380.8|9372.8|9381.2|9373.2|9381.2|9373.2|9380.8|9372.8|0
1647377330000|2022-03-15 20:48:50|9381.9|9373.9|9380.6|9372.6|9382|9374|9380.5|9372.5|31
1647377340000|2022-03-15 20:49:00|9381|9373|9380.8|9372.8|9381|9373|9380.8|9372.8|5
1647377350000|2022-03-15 20:49:10|9380.9|9372.9|9381.3|9373.3|9381.3|9373.3|9380.9|9372.9|0
1647377370000|2022-03-15 20:49:30|||||||||3
1647377400000|2022-03-15 20:50:00|9381.2|9373.2|9380.7|9372.7|9381.2|9373.2|9380.7|9372.7|2
1647377410000|2022-03-15 20:50:10|9381.1|9373.1|9381.1|9373.1|9381.1|9373.1|9381.1|9373.1|0
1647377440000|2022-03-15 20:50:40|9381.2|9373.2|9381.3|9373.3|9381.3|9373.3|9381.2|9373.2|1
1647377450000|2022-03-15 20:50:50|9381.2|9373.2|9381.2|9373.2|9381.2|9373.2|9381.2|9373.2|5
1647377460000|2022-03-15 20:51:00|9380.8|9372.8|9380.8|9372.8|9380.8|9372.8|9380.8|9372.8|1
1647377470000|2022-03-15 20:51:10|9381.3|9373.3|9381.3|9373.3|9381.3|9373.3|9381.3|9373.3|0
1647377480000|2022-03-15 20:51:20|||||||||2
1647377490000|2022-03-15 20:51:30|||||||||1
1647377500000|2022-03-15 20:51:40|9382.2|9374.2|9390.4|9382.4|9390.4|9382.4|9382.2|9374.2|30
1647377510000|2022-03-15 20:51:50|9390.5|9382.5|9390.2|9382.2|9390.5|9382.5|9390.1|9382.1|2
1647377520000|2022-03-15 20:52:00|9390.6|9382.6|9387.7|9379.7|9391.5|9383.5|9387.5|9379.5|25
1647377530000|2022-03-15 20:52:10|9387.6|9379.6|9387.2|9379.2|9387.6|9379.6|9386.8|9378.8|1
1647377550000|2022-03-15 20:52:30|9386.3|9378.3|9383.7|9375.7|9386.3|9378.3|9383.3|9375.3|5
1647377560000|2022-03-15 20:52:40|9383.2|9375.2|9376.3|9368.3|9383.2|9375.2|9376.3|9368.3|10
1647377570000|2022-03-15 20:52:50|9375.8|9367.8|9375.1|9367.1|9375.8|9367.8|9373.8|9365.8|2
1647377580000|2022-03-15 20:53:00|9377.2|9369.2|9376.2|9368.2|9377.5|9369.5|9376.2|9368.2|2
1647377590000|2022-03-15 20:53:10|9376.4|9368.4|9380|9372|9380|9372|9376.4|9368.4|3
1647377600000|2022-03-15 20:53:20|9379.6|9371.6|9379.6|9371.6|9379.6|9371.6|9379.6|9371.6|0
1647377610000|2022-03-15 20:53:30|9380|9372|9380.5|9372.5|9380.5|9372.5|9380|9372|1
1647377620000|2022-03-15 20:53:40|9380.9|9372.9|9381|9373|9381|9373|9380.9|9372.9|1
1647377630000|2022-03-15 20:53:50|9380.8|9372.8|9382|9374|9382|9374|9379.6|9371.6|1
1647377640000|2022-03-15 20:54:00|9381.8|9373.8|9388.2|9380.2|9388.3|9380.3|9380.6|9372.6|16
1647377650000|2022-03-15 20:54:10|9388.4|9380.4|9390.2|9382.2|9390.2|9382.2|9388.4|9380.4|3
1647377660000|2022-03-15 20:54:20|9390.6|9382.6|9391|9383|9391.1|9383.1|9390.6|9382.6|2
1647377670000|2022-03-15 20:54:30|9390.6|9382.6|9392.2|9384.2|9392.6|9384.7|9388.7|9382.6|6
1647377690000|2022-03-15 20:54:50|9390.9|9382.9|9389.9|9381.9|9390.9|9382.9|9389.7|9381.7|24
1647377700000|2022-03-15 20:55:00|9390.4|9382.4|9390.9|9382.9|9390.9|9382.9|9390.4|9382.4|1
1647377710000|2022-03-15 20:55:10|9390.1|9382.1|9389.2|9381.2|9390.1|9382.1|9388.8|9380.8|25
1647377720000|2022-03-15 20:55:20|9389.3|9381.3|9388.3|9380.3|9389.3|9381.3|9388.3|9380.3|0
1647377730000|2022-03-15 20:55:30|9390.4|9382.4|9389.3|9381.3|9390.8|9382.8|9388.9|9380.9|8
1647377740000|2022-03-15 20:55:40|9389.8|9381.8|9389.8|9381.8|9389.8|9381.8|9389.8|9381.8|0
1647377750000|2022-03-15 20:55:50|9390.4|9382.4|9389.8|9381.8|9390.4|9382.4|9389.8|9381.8|4
1647377760000|2022-03-15 20:56:00|||||||||2
1647377770000|2022-03-15 20:56:10|9390|9382|9386.7|9378.7|9390.8|9382.8|9386.7|9378.7|3
1647377780000|2022-03-15 20:56:20|9386.6|9378.6|9386.2|9378.2|9386.6|9378.6|9386.2|9378.2|0
1647377790000|2022-03-15 20:56:30|9386.7|9378.7|9386.7|9378.7|9386.7|9378.7|9386.7|9378.7|5
1647377800000|2022-03-15 20:56:40|9386.5|9378.5|9389.4|9381.4|9389.4|9381.4|9386.3|9378.3|18
1647377810000|2022-03-15 20:56:50|9389.8|9381.8|9391.5|9383.5|9391.9|9383.9|9389.8|9381.8|13
1647377820000|2022-03-15 20:57:00|9391.6|9383.6|9391.5|9383.5|9391.6|9383.6|9391.5|9383.5|5
1647377830000|2022-03-15 20:57:10|9390.7|9382.7|9388.5|9380.5|9390.7|9382.7|9387.7|9379.7|4
1647377840000|2022-03-15 20:57:20|9389.4|9381.4|9389.4|9381.4|9389.4|9381.4|9389.4|9381.4|1
1647377850000|2022-03-15 20:57:30|9390.3|9382.3|9389.4|9381.4|9390.3|9382.3|9389.4|9381.4|6
1647377860000|2022-03-15 20:57:40|9389.5|9381.5|9389.5|9381.5|9389.5|9381.5|9389.5|9381.5|1
1647377870000|2022-03-15 20:57:50|9390.7|9382.7|9390.3|9382.3|9390.8|9382.8|9390.3|9382.3|3
1647377880000|2022-03-15 20:58:00|9389.9|9381.9|9389.9|9381.9|9390.3|9382.3|9389.9|9381.9|2
1647377890000|2022-03-15 20:58:10|9390.2|9382.2|9399.5|9391.5|9399.5|9391.5|9388.5|9380.5|43
1647377900000|2022-03-15 20:58:20|9399.4|9391.4|9397.6|9389.6|9399.4|9391.4|9397.6|9389.6|3
1647377910000|2022-03-15 20:58:30|9395.7|9387.7|9395.2|9387.2|9395.7|9387.7|9395.2|9387.2|7
1647377920000|2022-03-15 20:58:40|9394.9|9386.9|9394.4|9386.4|9395.9|9387.9|9394.4|9386.4|10
1647377930000|2022-03-15 20:58:50|9394.8|9386.8|9395.3|9387.3|9395.3|9387.3|9394.8|9386.8|9
1647377940000|2022-03-15 20:59:00|9395.4|9387.4|9394.1|9386.1|9396.5|9388.5|9392.6|9384.6|7
1647377950000|2022-03-15 20:59:10|9394.6|9386.6|9392|9384|9394.6|9386.6|9388.4|9380.4|28
1647377960000|2022-03-15 20:59:20|9394.8|9386.8|9395.5|9387.5|9395.6|9387.6|9394|9386|9
1647377970000|2022-03-15 20:59:30|9395.4|9387.4|9393.7|9385.7|9395.4|9387.4|9392.7|9384.7|13
1647377980000|2022-03-15 20:59:40|9394.1|9386.1|9391.9|9383.9|9394.5|9386.5|9391.2|9383.2|36
1647377990000|2022-03-15 20:59:50|9392|9384|9391.5|9383.5|9394.4|9386.4|9391.3|9383.3|13
1647381600000|2022-03-15 22:00:00|9395.7|9387.7|9389.4|9381.4|9395.7|9387.7|9383.8|9375.8|19
1647381610000|2022-03-15 22:00:10|9389.6|9381.6|9390.4|9382.4|9393|9385|9386.8|9378.8|20
1647381620000|2022-03-15 22:00:20|9390.9|9382.9|9405.9|9397.9|9408.3|9400.3|9390.4|9382.4|29
1647381630000|2022-03-15 22:00:30|9406.4|9398.4|9417.8|9409.8|9417.8|9409.8|9406.4|9398.4|11
1647381640000|2022-03-15 22:00:40|9419.5|9411.5|9446.2|9438.2|9446.2|9438.2|9419.5|9411.5|43
1647381650000|2022-03-15 22:00:50|9445|9437|9439.6|9431.6|9445.1|9437.1|9439.6|9431.6|10
1647381660000|2022-03-15 22:01:00|9439.5|9431.5|9439.9|9431.9|9440.7|9432.7|9437.1|9429.1|11
1647381670000|2022-03-15 22:01:10|9439.8|9431.8|9425.8|9417.8|9439.9|9431.9|9425.7|9417.7|6
1647381680000|2022-03-15 22:01:20|9426|9418|9429|9421|9429|9421|9426|9418|9
1647381690000|2022-03-15 22:01:30|9429.3|9421.3|9428.9|9420.9|9430.5|9422.5|9428.9|9420.9|6
1647381700000|2022-03-15 22:01:40|9428.5|9420.5|9428.1|9420.1|9428.9|9420.9|9428.1|9420.1|2
1647381710000|2022-03-15 22:01:50|9427.6|9419.6|9428.9|9420.9|9428.9|9420.9|9427.6|9419.6|1
1647381720000|2022-03-15 22:02:00|9429|9421|9431.3|9423.3|9431.3|9423.3|9429|9421|10
1647381730000|2022-03-15 22:02:10|9431.4|9423.4|9433.5|9425.5|9433.5|9425.5|9431.4|9423.4|16
1647381740000|2022-03-15 22:02:20|9434|9426|9434.5|9426.5|9434.5|9426.5|9434|9426|15
1647381750000|2022-03-15 22:02:30|9435|9427|9435|9427|9435|9427|9435|9427|0
1647381760000|2022-03-15 22:02:40|9434|9426|9432.3|9424.3|9434.5|9427.7|9430.5|9424.3|3
1647381770000|2022-03-15 22:02:50|9431.5|9423.5|9427.5|9419.5|9431.5|9423.5|9426.6|9418.6|11
1647381780000|2022-03-15 22:03:00|9428|9420|9430.1|9422.1|9430.1|9422.1|9428|9420|8
1647381790000|2022-03-15 22:03:10|||||||||1
1647381800000|2022-03-15 22:03:20|9429|9421|9427.8|9419.8|9429|9421|9427.3|9419.3|6
1647381810000|2022-03-15 22:03:30|9427.4|9419.4|9430.6|9422.6|9430.6|9422.6|9427.3|9419.3|9
1647381820000|2022-03-15 22:03:40|9431.1|9423.1|9433.7|9425.7|9434.5|9426.5|9431.1|9423.1|6
1647381830000|2022-03-15 22:03:50|9434.1|9426.1|9443|9435|9443.6|9435.6|9434.1|9426.1|20
1647381840000|2022-03-15 22:04:00|9442.6|9434.6|9443.4|9435.4|9447.9|9439.9|9442.6|9434.6|12
1647381850000|2022-03-15 22:04:10|9443.9|9435.9|9446.8|9438.8|9446.8|9438.8|9443.9|9435.9|12
1647381860000|2022-03-15 22:04:20|9445.7|9437.7|9444.4|9436.4|9447.2|9439.2|9444.4|9436.4|6
1647381870000|2022-03-15 22:04:30|9444.3|9436.3|9443|9435|9444.3|9436.3|9442.6|9434.6|6
1647381880000|2022-03-15 22:04:40|9442.6|9434.6|9442.9|9434.9|9443|9435|9442.6|9434.6|2
1647381890000|2022-03-15 22:04:50|9442|9434|9440.9|9432.9|9442|9434|9440.9|9432.9|4
1647381900000|2022-03-15 22:05:00|9439.2|9431.2|9421.5|9413.5|9439.2|9432.4|9421.5|9413.5|13
1647381910000|2022-03-15 22:05:10|9422|9414|9423|9415|9423|9415|9420|9412|13
1647381920000|2022-03-15 22:05:20|9422.9|9414.9|9424|9416|9427.5|9419.5|9422.9|9414.9|10
1647381930000|2022-03-15 22:05:30|9424.1|9416.1|9426.9|9418.9|9426.9|9418.9|9424|9416|4
1647381940000|2022-03-15 22:05:40|9426.4|9418.4|9426.4|9418.4|9426.4|9418.4|9426.4|9418.4|1
1647381950000|2022-03-15 22:05:50|9424.8|9416.8|9426.2|9418.2|9426.2|9418.2|9424.5|9416.5|7
1647381960000|2022-03-15 22:06:00|9426.3|9418.3|9427.3|9419.3|9427.4|9419.4|9426.3|9418.3|2
1647381970000|2022-03-15 22:06:10|9427.4|9419.4|9429.4|9421.4|9429.4|9421.4|9427.3|9419.3|1
1647381980000|2022-03-15 22:06:20|9430.3|9422.3|9430.4|9422.4|9430.4|9422.4|9429.4|9421.4|1
1647381990000|2022-03-15 22:06:30|9430.9|9422.9|9434.9|9426.9|9434.9|9426.9|9430.9|9422.9|2
1647382000000|2022-03-15 22:06:40|9434.4|9426.4|9434.4|9426.4|9434.9|9426.9|9434.4|9426.4|1
1647382010000|2022-03-15 22:06:50|9429.4|9421.4|9427.8|9419.8|9429.9|9421.9|9427.8|9419.8|3
1647382020000|2022-03-15 22:07:00|9427.7|9419.7|9425.9|9417.9|9427.7|9421.5|9425.1|9417.1|4
1647382030000|2022-03-15 22:07:10|9425.8|9417.8|9418.9|9410.9|9425.8|9417.8|9418.9|9410.9|13
1647382040000|2022-03-15 22:07:20|9418.5|9410.5|9418.4|9410.4|9418.5|9410.5|9418.4|9410.4|0
1647382050000|2022-03-15 22:07:30|9416.5|9412.5|9413.9|9409.9|9418.4|9412.5|9413.9|9408.9|1
1647382060000|2022-03-15 22:07:40|9415.9|9407.9|9415.8|9407.8|9416.4|9408.4|9415.4|9407.4|3
1647382070000|2022-03-15 22:07:50|9415.9|9407.9|9413.8|9405.8|9415.9|9407.9|9413.8|9405.8|5
1647382080000|2022-03-15 22:08:00|9411.3|9403.3|9409.8|9401.8|9412.7|9404.7|9409.8|9401.8|6
1647382090000|2022-03-15 22:08:10|9409.3|9401.3|9410.7|9402.7|9410.7|9402.7|9409.3|9401.3|7
1647382100000|2022-03-15 22:08:20|9410.8|9402.8|9410.8|9402.8|9410.8|9402.8|9410.2|9402.2|4
1647382110000|2022-03-15 22:08:30|9411.2|9403.2|9410|9402|9411.2|9403.2|9410|9402|12
1647382120000|2022-03-15 22:08:40|9411.3|9403.3|9411.3|9403.3|9411.3|9403.3|9411.3|9403.3|1
1647382150000|2022-03-15 22:09:10|9412.2|9404.2|9412.2|9404.2|9412.2|9404.2|9412.2|9404.2|2
1647382160000|2022-03-15 22:09:20|9412.1|9404.1|9410.7|9402.7|9412.1|9404.1|9410.7|9402.7|3
1647382170000|2022-03-15 22:09:30|||||||||1
1647382180000|2022-03-15 22:09:40|9410.2|9402.2|9399.2|9391.2|9410.6|9402.6|9399.2|9391.2|14
1647382190000|2022-03-15 22:09:50|9395|9387|9416.4|9408.4|9422.4|9414.4|9394.4|9386.4|66
1647382200000|2022-03-15 22:10:00|9415.5|9407.5|9419.5|9411.5|9419.5|9411.5|9415.5|9407.5|16
1647382210000|2022-03-15 22:10:10|9419.7|9411.7|9417.7|9409.7|9421|9413|9417.7|9409.7|2
1647382220000|2022-03-15 22:10:20|9418.7|9410.7|9415.2|9407.2|9418.7|9411.7|9415.2|9407.2|7
1647382230000|2022-03-15 22:10:30|9415.1|9407.1|9413.1|9405.1|9415.1|9407.1|9412.1|9404.1|6
1647382240000|2022-03-15 22:10:40|9414|9406|9418.6|9410.6|9421.6|9413.6|9414|9406|5
1647382250000|2022-03-15 22:10:50|9418.3|9410.3|9417.5|9409.5|9418.3|9410.3|9416.7|9408.7|11
1647382260000|2022-03-15 22:11:00|9417.4|9409.4|9418.6|9410.6|9418.6|9410.6|9416.5|9408.5|4
1647382270000|2022-03-15 22:11:10|9418.9|9410.9|9420.8|9412.8|9420.8|9412.8|9418.8|9410.8|2
1647382280000|2022-03-15 22:11:20|9420.9|9412.9|9423|9415|9424.4|9416.4|9420.9|9412.9|12
1647382290000|2022-03-15 22:11:30|9423.8|9415.8|9424.3|9416.3|9424.4|9416.4|9423.8|9415.8|2
1647382300000|2022-03-15 22:11:40|9424.4|9416.4|9424.3|9416.3|9425.9|9419.8|9423.8|9416.3|2
1647382310000|2022-03-15 22:11:50|9423.8|9415.8|9423.8|9415.8|9423.8|9415.8|9423.8|9415.8|1
1647382320000|2022-03-15 22:12:00|||||||||3
1647382340000|2022-03-15 22:12:20|9423.7|9415.7|9423.8|9415.8|9423.8|9415.8|9423.7|9415.7|1
1647382350000|2022-03-15 22:12:30|9423.3|9415.3|9423.8|9415.8|9424.3|9416.3|9423.3|9415.3|1
1647382360000|2022-03-15 22:12:40|9424|9416|9425.8|9417.8|9426.1|9418.1|9424|9416|4
1647382370000|2022-03-15 22:12:50|9425.9|9417.9|9426.8|9418.8|9427.3|9419.3|9425.9|9417.9|2
1647382380000|2022-03-15 22:13:00|9425.5|9417.5|9424.3|9416.3|9425.5|9417.5|9424.3|9416.3|6
1647382390000|2022-03-15 22:13:10|9424.4|9416.4|9422.8|9414.8|9425.3|9417.3|9422.8|9414.8|1
1647382400000|2022-03-15 22:13:20|9422.9|9414.9|9423.3|9415.3|9423.3|9415.3|9422.9|9414.9|0
1647382410000|2022-03-15 22:13:30|9423.2|9415.2|9422.8|9414.8|9423.3|9415.3|9422.8|9414.8|0
1647382430000|2022-03-15 22:13:50|9422.7|9414.7|9421.3|9413.3|9422.7|9414.7|9421.3|9413.3|2
1647382440000|2022-03-15 22:14:00|9420.8|9412.8|9417.8|9409.8|9420.9|9412.9|9417.8|9409.8|4
1647382450000|2022-03-15 22:14:10|9417.7|9409.7|9416.8|9408.8|9417.7|9409.7|9416.8|9408.8|0
1647382460000|2022-03-15 22:14:20|9418.3|9410.3|9418.3|9410.3|9418.3|9410.3|9418.3|9410.3|0
1647382470000|2022-03-15 22:14:30|9419.3|9411.3|9420.3|9412.3|9420.3|9412.3|9419.3|9411.3|4
1647382480000|2022-03-15 22:14:40|9419.8|9411.8|9419.8|9411.8|9419.8|9411.8|9419.8|9411.8|0
1647382500000|2022-03-15 22:15:00|9418.6|9410.6|9416.8|9408.8|9418.6|9410.6|9416.8|9408.8|2
1647382510000|2022-03-15 22:15:10|9416.9|9408.9|9416.9|9408.9|9416.9|9408.9|9416.9|9408.9|0
1647382520000|2022-03-15 22:15:20|9412.3|9404.3|9412.3|9404.3|9412.3|9404.3|9412.3|9404.3|5
1647382530000|2022-03-15 22:15:30|9410.2|9406.2|9412.3|9404.3|9412.4|9406.2|9410.2|9403.4|1
1647382540000|2022-03-15 22:15:40|9412.8|9404.8|9414.8|9406.8|9415.3|9407.3|9412.8|9404.8|1
1647382550000|2022-03-15 22:15:50|9414.9|9406.9|9414.8|9406.8|9415.3|9407.3|9414.8|9406.8|0
1647382560000|2022-03-15 22:16:00|9414|9406|9409.5|9401.5|9414.1|9406.1|9409.5|9401.5|8
1647382570000|2022-03-15 22:16:10|9410.3|9402.3|9404.6|9396.6|9410.3|9402.3|9404.6|9396.6|6
1647382580000|2022-03-15 22:16:20|9404.1|9396.1|9402.8|9394.8|9404.1|9396.1|9401.2|9393.2|5
1647382590000|2022-03-15 22:16:30|9402.2|9394.2|9404.4|9396.4|9404.4|9396.4|9402.2|9394.2|3
1647382600000|2022-03-15 22:16:40|9408.2|9400.2|9409.7|9401.7|9409.7|9401.7|9408.2|9400.2|0
1647382610000|2022-03-15 22:16:50|9409.2|9401.2|9407.6|9399.6|9409.2|9401.2|9407.2|9399.2|1
1647382620000|2022-03-15 22:17:00|9406.1|9398.1|9413.2|9405.2|9414|9406|9406.1|9398.1|7
1647382630000|2022-03-15 22:17:10|9412.7|9404.7|9410.7|9402.7|9412.7|9404.7|9410.7|9402.7|4
1647382640000|2022-03-15 22:17:20|9410.2|9402.2|9410.2|9402.2|9410.2|9402.2|9410.2|9402.2|1
1647382650000|2022-03-15 22:17:30|9410.6|9402.6|9410.7|9402.7|9411.2|9403.2|9410.6|9402.6|2
1647382660000|2022-03-15 22:17:40|9407.3|9399.3|9407.7|9399.7|9407.7|9399.7|9407.3|9399.3|3
1647382670000|2022-03-15 22:17:50|9407.8|9399.8|9408.1|9400.1|9408.7|9401.4|9405.4|9399.4|2
1647382680000|2022-03-15 22:18:00|9407.5|9399.5|9414.7|9406.7|9414.7|9406.7|9407.5|9399.5|8
1647382690000|2022-03-15 22:18:10|9414.6|9406.6|9423.1|9415.1|9423.7|9415.7|9414.6|9406.6|7
1647382700000|2022-03-15 22:18:20|9422.6|9414.6|9422.6|9414.6|9422.6|9414.6|9422.6|9414.6|1
1647382710000|2022-03-15 22:18:30|9422.5|9414.5|9422.1|9414.1|9422.6|9414.6|9422.1|9414.1|1
1647382720000|2022-03-15 22:18:40|||||||||2
1647382730000|2022-03-15 22:18:50|9424.1|9416.1|9423.7|9415.7|9424.1|9416.1|9423.6|9415.6|2
1647382740000|2022-03-15 22:19:00|9424.1|9416.1|9426.7|9418.7|9427.1|9419.1|9424.1|9416.1|5
1647382750000|2022-03-15 22:19:10|9426.6|9418.6|9425.6|9417.6|9426.6|9418.6|9425.6|9417.6|1
1647382760000|2022-03-15 22:19:20|9424.6|9416.6|9424.6|9416.6|9424.6|9416.6|9424.6|9416.6|3
1647382770000|2022-03-15 22:19:30|9422.4|9418.4|9424.6|9416.6|9424.6|9418.4|9422.4|9414.6|5
1647382780000|2022-03-15 22:19:40|9424.1|9416.1|9424.1|9416.1|9424.6|9416.6|9424.1|9416.1|2
1647382790000|2022-03-15 22:19:50|9423.8|9415.8|9414.3|9406.3|9423.8|9415.8|9414.3|9406.3|5
1647382800000|2022-03-15 22:20:00|9415.1|9407.1|9416.6|9408.6|9417.1|9409.1|9410.6|9402.6|7
1647382810000|2022-03-15 22:20:10|||||||||1
1647382820000|2022-03-15 22:20:20|||||||||1
1647382830000|2022-03-15 22:20:30|9416.1|9408.1|9415.1|9407.1|9416.1|9408.1|9415.1|9407.1|2
1647382840000|2022-03-15 22:20:40|9415.3|9407.3|9415.1|9407.1|9415.3|9407.3|9414.6|9406.6|5
1647382850000|2022-03-15 22:20:50|9415.6|9407.6|9415.2|9407.2|9415.6|9407.6|9415.2|9407.2|3
1647382860000|2022-03-15 22:21:00|9415.6|9407.6|9414.6|9406.6|9416.6|9408.6|9414.1|9406.1|3
1647382870000|2022-03-15 22:21:10|9414.2|9406.2|9415.1|9407.1|9415.1|9407.1|9414.2|9406.2|0
1647382880000|2022-03-15 22:21:20|9410.1|9402.1|9410.1|9402.1|9410.1|9402.1|9410.1|9402.1|1
1647382890000|2022-03-15 22:21:30|9409.6|9401.6|9409.6|9401.6|9409.6|9401.6|9409.6|9401.6|1
1647382900000|2022-03-15 22:21:40|9407.2|9399.2|9408.6|9400.6|9408.6|9400.6|9405.6|9397.6|4
1647382910000|2022-03-15 22:21:50|9410.1|9402.1|9411.1|9403.1|9411.2|9403.2|9410.1|9402.1|1
1647382920000|2022-03-15 22:22:00|9410.1|9402.1|9404.1|9396.1|9410.1|9402.1|9404.1|9396.1|10
1647382930000|2022-03-15 22:22:10|9401.2|9397.2|9406.1|9398.1|9406.6|9398.6|9399.6|9392.6|13
1647382940000|2022-03-15 22:22:20|9405.8|9397.8|9402.6|9394.6|9405.8|9397.8|9402.1|9394.1|10
1647382960000|2022-03-15 22:22:40|9401.1|9393.1|9401.1|9393.1|9401.6|9393.6|9400.6|9392.6|6
1647382970000|2022-03-15 22:22:50|9401.2|9393.2|9400|9392|9401.6|9393.6|9399.6|9391.6|3
1647382980000|2022-03-15 22:23:00|9399.6|9391.6|9396|9388|9400|9392|9396|9388|15
1647382990000|2022-03-15 22:23:10|9396.1|9388.1|9396|9388|9396.5|9388.5|9395|9387|3
1647383000000|2022-03-15 22:23:20|9395.9|9387.9|9396|9388|9396|9388|9395.9|9387.9|2
1647383010000|2022-03-15 22:23:30|9395.1|9387.1|9395|9387|9395.1|9387.1|9395|9387|0
1647383020000|2022-03-15 22:23:40|9395.5|9387.5|9396|9388|9396|9388|9395.1|9387.1|6
1647383030000|2022-03-15 22:23:50|9396.5|9388.5|9396.5|9388.5|9396.5|9388.5|9396.5|9388.5|1
1647383040000|2022-03-15 22:24:00|9397|9389|9396.5|9388.5|9397|9389|9396.5|9388.5|4
1647383050000|2022-03-15 22:24:10|9396.9|9388.9|9397.4|9389.4|9398.3|9390.3|9396.6|9388.6|2
1647383060000|2022-03-15 22:24:20|9396.5|9388.5|9396.5|9388.5|9398.3|9390.3|9396.5|9388.5|1
1647383070000|2022-03-15 22:24:30|9396.9|9388.9|9397.5|9389.5|9397.9|9389.9|9396.5|9388.5|8
1647383080000|2022-03-15 22:24:40|9397|9389|9397|9389|9397|9389|9397|9389|1
1647383090000|2022-03-15 22:24:50|9396.9|9388.9|9398.2|9390.2|9398.2|9390.2|9396.9|9388.9|11
1647383100000|2022-03-15 22:25:00|9398.5|9390.5|9402|9394|9402|9395.5|9398.5|9390.5|7
1647383110000|2022-03-15 22:25:10|||||||||1
1647383130000|2022-03-15 22:25:30|9399.4|9391.4|9399.4|9391.4|9399.4|9391.4|9399.4|9391.4|5
1647383140000|2022-03-15 22:25:40|9399|9391|9398.3|9390.3|9399|9391|9398.3|9390.3|2
1647383150000|2022-03-15 22:25:50|9396.5|9388.5|9383.5|9375.5|9396.5|9388.5|9383.5|9375.5|20
1647383160000|2022-03-15 22:26:00|9383.4|9375.4|9384.5|9376.5|9386|9378|9379.6|9371.6|16
1647383170000|2022-03-15 22:26:10|9383.5|9375.5|9385.5|9377.5|9385.5|9377.5|9383.5|9375.5|2
1647383180000|2022-03-15 22:26:20|9385.6|9377.6|9385|9377|9385.6|9377.6|9385|9377|1
1647383190000|2022-03-15 22:26:30|9384|9376|9382.5|9374.5|9385.5|9377.5|9382.5|9374.5|9
1647383200000|2022-03-15 22:26:40|9379.5|9371.5|9379|9371|9379.5|9371.5|9378.4|9370.4|11
1647383210000|2022-03-15 22:26:50|9379.5|9371.5|9378|9374|9379.5|9374|9378|9370.9|1
1647383220000|2022-03-15 22:27:00|9379.8|9371.8|9383.5|9375.5|9383.5|9375.5|9378.9|9370.9|5
1647383230000|2022-03-15 22:27:10|9383|9375|9382.5|9374.5|9383|9375|9382.5|9374.5|4
1647383240000|2022-03-15 22:27:20|9382.6|9374.6|9383|9375|9383.5|9375.5|9382.6|9374.6|1
1647383250000|2022-03-15 22:27:30|9383.5|9375.5|9383.5|9375.5|9384|9376|9382.2|9374.2|3
1647383270000|2022-03-15 22:27:50|9383.4|9375.4|9383.4|9375.4|9383.4|9375.4|9383.4|9375.4|2
1647383280000|2022-03-15 22:28:00|9383|9375|9382.6|9374.6|9383.1|9375.1|9382|9374|4
1647383290000|2022-03-15 22:28:10|9382.2|9374.2|9381.2|9373.2|9383.1|9376.8|9380.8|9373|8
1647383300000|2022-03-15 22:28:20|9381.3|9373.3|9382.6|9374.6|9383.1|9375.1|9381.3|9373.3|2
1647383310000|2022-03-15 22:28:30|9383.5|9375.5|9383.1|9375.1|9383.5|9375.5|9383.1|9375.1|2
1647383320000|2022-03-15 22:28:40|9383.5|9375.5|9384|9376|9384|9376|9383.5|9375.5|2
1647383330000|2022-03-15 22:28:50|9384.3|9376.3|9391.6|9383.6|9391.6|9383.6|9384.3|9376.3|9
1647383340000|2022-03-15 22:29:00|9392|9384|9401.4|9393.4|9403|9395|9392|9384|7
1647383350000|2022-03-15 22:29:10|9401.8|9393.8|9402|9394|9402|9394|9401.8|9393.8|5
1647383370000|2022-03-15 22:29:30|9400.7|9392.7|9400.2|9392.2|9400.7|9392.7|9400.2|9392.2|0
1647383380000|2022-03-15 22:29:40|9400.1|9392.1|9399.4|9391.4|9400.1|9392.1|9399.3|9391.3|1
1647383390000|2022-03-15 22:29:50|9399.3|9391.3|9399.3|9391.3|9402.4|9394.4|9399.3|9391.3|5
1647383400000|2022-03-15 22:30:00|9399.4|9391.4|9399.8|9391.8|9399.8|9391.8|9399.4|9391.4|2
1647383410000|2022-03-15 22:30:10|9400.2|9392.2|9400.2|9392.2|9400.2|9392.2|9400.2|9392.2|0
1647383420000|2022-03-15 22:30:20|9399.7|9391.7|9400.6|9392.6|9400.7|9392.7|9399.7|9391.7|2
1647383430000|2022-03-15 22:30:30|9400.7|9392.7|9400.7|9392.7|9400.7|9392.7|9400.7|9392.7|0
1647383440000|2022-03-15 22:30:40|9401.5|9393.5|9404.9|9396.9|9405.4|9397.4|9401.5|9393.5|3
1647383450000|2022-03-15 22:30:50|9405.4|9397.4|9412.4|9404.4|9415|9408.6|9405.4|9397.4|16
1647383460000|2022-03-15 22:31:00|9411.4|9403.4|9407.6|9399.6|9411.4|9403.4|9407.6|9399.6|6
1647383470000|2022-03-15 22:31:10|||||||||1
1647383480000|2022-03-15 22:31:20|9406.2|9398.2|9406|9398|9406.2|9398.2|9404.9|9396.9|11
1647383490000|2022-03-15 22:31:30|9406.4|9398.4|9408.9|9400.9|9408.9|9400.9|9406.4|9398.4|0
1647383500000|2022-03-15 22:31:40|9409.4|9401.4|9409.5|9401.5|9409.5|9401.5|9407.9|9399.9|5
1647383510000|2022-03-15 22:31:50|9410.4|9402.4|9410.9|9402.9|9410.9|9402.9|9410.4|9402.4|1
1647383520000|2022-03-15 22:32:00|9411|9403|9419.4|9411.4|9419.9|9411.9|9411|9403|14
1647383530000|2022-03-15 22:32:10|9419.8|9411.8|9414.9|9406.9|9421.4|9413.4|9409.3|9401.9|11
1647383540000|2022-03-15 22:32:20|9414.5|9406.5|9417.4|9409.4|9417.4|9409.4|9414.5|9406.5|0
1647383550000|2022-03-15 22:32:30|9416.9|9408.9|9419.4|9411.4|9421.1|9414.1|9416.8|9408.9|6
1647383560000|2022-03-15 22:32:40|9418.6|9410.6|9414.2|9406.2|9418.6|9410.6|9414.2|9406.2|5
1647383570000|2022-03-15 22:32:50|9412.6|9404.6|9412.6|9404.6|9412.6|9404.6|9412.6|9404.6|0
1647383580000|2022-03-15 22:33:00|9414.9|9406.9|9415|9407|9415|9407|9414.9|9406.9|4
1647383590000|2022-03-15 22:33:10|9415.4|9407.4|9416.5|9408.5|9416.5|9408.5|9415.4|9407.4|0
1647383600000|2022-03-15 22:33:20|9416.6|9408.6|9418|9410|9418.5|9410.5|9416.6|9408.6|6
1647383610000|2022-03-15 22:33:30|9417.9|9409.9|9420.3|9412.3|9420.3|9412.3|9417.5|9409.5|2
1647383620000|2022-03-15 22:33:40|9419.9|9411.9|9418.5|9414.5|9420.2|9414.5|9418.5|9410.5|5
1647383630000|2022-03-15 22:33:50|9416.4|9412.4|9418|9410|9418.2|9412.4|9416.4|9410|4
1647383640000|2022-03-15 22:34:00|9417.9|9409.9|9417|9409|9417.9|9409.9|9417|9409|0
1647383650000|2022-03-15 22:34:10|9416.5|9408.5|9416|9408|9416.5|9408.5|9416|9408|0
1647383660000|2022-03-15 22:34:20|9415.9|9407.9|9415.9|9407.9|9415.9|9407.9|9415.9|9407.9|1
1647383670000|2022-03-15 22:34:30|9416.4|9408.4|9416.4|9408.4|9416.5|9408.5|9416.4|9408.4|2
1647383680000|2022-03-15 22:34:40|9416.6|9408.6|9417.6|9409.6|9417.6|9409.6|9416.6|9408.6|2
1647383690000|2022-03-15 22:34:50|9417.8|9409.8|9417.6|9409.6|9417.8|9409.8|9417.6|9409.6|1
1647383700000|2022-03-15 22:35:00|9418.1|9410.1|9418.1|9410.1|9418.1|9410.1|9418.1|9410.1|0
1647383710000|2022-03-15 22:35:10|9418.5|9410.5|9418.4|9410.4|9418.5|9410.5|9418.4|9410.4|0
1647383720000|2022-03-15 22:35:20|9418.5|9410.5|9418.5|9410.5|9418.5|9410.5|9418.5|9410.5|2
1647383730000|2022-03-15 22:35:30|9418.4|9410.4|9418.5|9410.5|9418.5|9410.5|9418.4|9410.4|0
1647383740000|2022-03-15 22:35:40|9419.8|9411.8|9420.8|9412.8|9420.8|9412.8|9419.8|9411.8|6
1647383750000|2022-03-15 22:35:50|9418.9|9414.9|9422.5|9414.5|9422.5|9414.9|9418.9|9412.9|7
1647383760000|2022-03-15 22:36:00|9424.5|9416.5|9424.5|9416.5|9424.5|9416.5|9424.5|9416.5|1
1647383770000|2022-03-15 22:36:10|9424.7|9416.7|9423|9415|9424.7|9416.7|9423|9415|3
1647383790000|2022-03-15 22:36:30|9423.4|9415.4|9426.5|9418.5|9426.5|9418.5|9423.4|9415.4|12
1647383800000|2022-03-15 22:36:40|9426.6|9418.6|9426.6|9418.6|9426.6|9418.6|9426.6|9418.6|3
1647383810000|2022-03-15 22:36:50|9426|9418|9424|9416|9426|9418|9423.1|9415.1|13
1647383820000|2022-03-15 22:37:00|9424.2|9416.2|9427.2|9419.2|9427.2|9420.9|9423.7|9416.2|3
1647383830000|2022-03-15 22:37:10|9427.1|9419.1|9431.7|9423.7|9432.2|9424.2|9426.8|9418.8|20
1647383840000|2022-03-15 22:37:20|9432.1|9424.1|9431.4|9423.4|9432.1|9426.4|9430.4|9423|5
1647383850000|2022-03-15 22:37:30|9431.5|9423.5|9430|9422|9431.6|9424.3|9428.3|9422|5
1647383870000|2022-03-15 22:37:50|9428.3|9424.3|9429.5|9421.5|9430|9424.3|9428.3|9421.4|1
1647383880000|2022-03-15 22:38:00|9430|9422|9430|9422|9430|9422|9430|9422|0
1647383890000|2022-03-15 22:38:10|9430.1|9422.1|9430.7|9422.7|9430.7|9422.7|9430.1|9422.1|1
1647383900000|2022-03-15 22:38:20|9431.1|9423.1|9431.1|9423.1|9431.1|9423.1|9430.6|9422.6|1
1647383910000|2022-03-15 22:38:30|9431.6|9423.6|9431.6|9423.6|9431.6|9423.6|9431.6|9423.6|0
1647383930000|2022-03-15 22:38:50|9431.5|9423.5|9433.1|9425.1|9433.1|9425.1|9431.5|9423.5|3
1647383940000|2022-03-15 22:39:00|9433.6|9425.6|9431.8|9423.8|9433.6|9427.7|9431.3|9423.3|12
1647383950000|2022-03-15 22:39:10|9431.7|9423.7|9426.4|9418.4|9431.7|9423.7|9426.4|9418.4|8
1647383960000|2022-03-15 22:39:20|9425.5|9417.5|9425.9|9417.9|9425.9|9417.9|9425|9417|3
1647383970000|2022-03-15 22:39:30|9425.8|9417.8|9424.4|9416.4|9425.8|9417.9|9421.9|9416|2
1647383980000|2022-03-15 22:39:40|9424.3|9416.3|9424.3|9416.3|9424.3|9416.3|9424.3|9416.3|0
1647383990000|2022-03-15 22:39:50|9423.4|9415.4|9423.4|9415.4|9423.4|9415.4|9423.4|9415.4|0
1647384000000|2022-03-15 22:40:00|9423.3|9415.3|9425.9|9417.9|9426.4|9418.4|9422.9|9414.9|7
1647384010000|2022-03-15 22:40:10|9425.8|9417.8|9415.9|9407.9|9425.8|9417.8|9415.9|9407.9|5
1647384020000|2022-03-15 22:40:20|9415.4|9407.4|9414.4|9406.4|9415.9|9407.9|9414.4|9406.4|1
1647384030000|2022-03-15 22:40:30|9414|9406|9415.4|9407.4|9415.9|9407.9|9414|9406|4
1647384040000|2022-03-15 22:40:40|9415.9|9407.9|9417|9409|9417|9409|9415.4|9407.4|1
1647384050000|2022-03-15 22:40:50|9414.8|9410.8|9416.9|9408.9|9416.9|9410.8|9414.8|9408.9|2
1647384060000|2022-03-15 22:41:00|9417|9409|9416.9|9408.9|9417.6|9409.6|9416.9|9408.9|4
1647384070000|2022-03-15 22:41:10|9417.2|9409.2|9419.4|9411.4|9419.4|9411.4|9417.2|9409.2|2
1647384080000|2022-03-15 22:41:20|9417.7|9413.7|9421.9|9413.9|9421.9|9413.9|9417.7|9413.7|3
1647384090000|2022-03-15 22:41:30|9422.1|9414.1|9422.9|9414.9|9422.9|9414.9|9422|9414|0
1647384100000|2022-03-15 22:41:40|9423.3|9415.3|9422.4|9414.4|9423.4|9415.4|9422.4|9414.4|1
1647384110000|2022-03-15 22:41:50|9422.7|9414.7|9422.9|9414.9|9423.9|9415.9|9420.7|9412.7|2
1647384120000|2022-03-15 22:42:00|9422.4|9414.4|9422.6|9414.6|9422.6|9414.6|9422.4|9414.4|0
1647384150000|2022-03-15 22:42:30|9422.8|9414.8|9421.6|9413.6|9424.9|9416.9|9421.6|9413.6|5
1647384160000|2022-03-15 22:42:40|9421.7|9413.7|9425.4|9417.4|9425.4|9417.4|9421.7|9413.7|8
1647384170000|2022-03-15 22:42:50|9424.9|9416.9|9424.9|9416.9|9424.9|9416.9|9424.9|9416.9|0
1647384180000|2022-03-15 22:43:00|9425|9417|9427.6|9419.6|9427.6|9421.3|9425|9417|3
1647384190000|2022-03-15 22:43:10|9428|9420|9429.5|9421.5|9429.5|9421.5|9428|9420|2
1647384210000|2022-03-15 22:43:30|9429.6|9421.6|9432|9424|9432|9424|9429.6|9421.6|3
1647384220000|2022-03-15 22:43:40|9433|9425|9420.8|9412.8|9433.7|9425.7|9420.8|9412.8|30
1647384230000|2022-03-15 22:43:50|9420|9412|9421.5|9413.5|9422|9414|9420|9412|36
1647384240000|2022-03-15 22:44:00|9421.7|9413.7|9421.9|9413.9|9421.9|9413.9|9421.5|9413.5|0
1647384250000|2022-03-15 22:44:10|9421.5|9413.5|9422.1|9414.1|9422.1|9414.1|9421.5|9413.5|0
1647384260000|2022-03-15 22:44:20|9421.1|9417.1|9423.6|9415.6|9423.6|9417.1|9421.1|9415.6|1
1647384270000|2022-03-15 22:44:30|9424.1|9416.1|9424.3|9416.3|9424.3|9416.3|9424.1|9416.1|1
1647384280000|2022-03-15 22:44:40|9424.4|9416.4|9425.7|9417.7|9425.9|9417.9|9424.4|9416.4|2
1647384290000|2022-03-15 22:44:50|9425.8|9417.8|9431.5|9423.5|9431.5|9423.5|9425.8|9417.8|14
1647384300000|2022-03-15 22:45:00|9431|9423|9431.9|9423.9|9434|9426.5|9428.4|9421.5|17
1647384310000|2022-03-15 22:45:10|9431.4|9423.4|9431.9|9423.9|9431.9|9423.9|9430.9|9422.9|0
1647384320000|2022-03-15 22:45:20|9431.8|9423.8|9432.3|9424.3|9432.3|9424.3|9430.8|9422.8|0
1647384330000|2022-03-15 22:45:30|9432.7|9424.7|9442.3|9434.3|9443|9435|9432.7|9424.7|52
1647384340000|2022-03-15 22:45:40|9443.7|9435.7|9441.9|9433.9|9444.7|9436.7|9441.7|9433.7|4
1647384350000|2022-03-15 22:45:50|9441.4|9433.4|9438.4|9430.4|9441.4|9433.4|9437.9|9429.9|15
1647384360000|2022-03-15 22:46:00|9437.2|9429.2|9441.7|9433.7|9441.7|9433.7|9436.5|9428.5|12
1647384370000|2022-03-15 22:46:10|9439.9|9431.9|9439.7|9431.7|9439.9|9431.9|9439.7|9431.7|0
1647384380000|2022-03-15 22:46:20|9440.2|9432.2|9441.7|9433.7|9441.7|9433.7|9440.2|9432.2|2
1647384390000|2022-03-15 22:46:30|9442.5|9434.5|9442.5|9434.5|9442.5|9434.5|9442.5|9434.5|2
1647384400000|2022-03-15 22:46:40|9442.2|9434.2|9442.2|9434.2|9442.2|9434.2|9442.2|9434.2|0
1647384420000|2022-03-15 22:47:00|9442.1|9434.1|9441|9433|9442.1|9434.1|9441|9433|9
1647384430000|2022-03-15 22:47:10|9440|9432|9439.9|9431.9|9440|9432|9439.9|9431.9|3
1647384440000|2022-03-15 22:47:20|||||||||1
1647384450000|2022-03-15 22:47:30|9440.3|9432.3|9440.5|9432.5|9440.5|9432.5|9440.3|9432.3|1
1647384460000|2022-03-15 22:47:40|9440.4|9432.4|9439.8|9431.8|9440.4|9432.4|9439.8|9431.8|2
1647384470000|2022-03-15 22:47:50|9439|9431|9439.5|9431.5|9440|9432|9438.9|9430.9|7
1647384480000|2022-03-15 22:48:00|9439.9|9431.9|9439.5|9431.5|9439.9|9431.9|9439|9431|3
1647384510000|2022-03-15 22:48:30|||||||||1
1647384520000|2022-03-15 22:48:40|9440.5|9432.5|9440.5|9432.5|9440.5|9432.5|9440.5|9432.5|2
1647384530000|2022-03-15 22:48:50|9440.6|9432.6|9440.9|9432.9|9441.5|9433.5|9440.5|9432.5|10
1647384540000|2022-03-15 22:49:00|9437.9|9429.9|9437.9|9429.9|9438.4|9430.4|9437.7|9429.7|3
1647384570000|2022-03-15 22:49:30|9437.8|9429.8|9438.1|9430.1|9438.1|9430.1|9437.1|9429.1|4
1647384580000|2022-03-15 22:49:40|9438.9|9430.9|9438.9|9430.9|9438.9|9430.9|9438.9|9430.9|0
1647384610000|2022-03-15 22:50:10|9439.4|9431.4|9438.4|9430.4|9439.4|9431.4|9438.4|9430.4|1
1647384640000|2022-03-15 22:50:40|9438.5|9430.5|9438.5|9430.5|9438.5|9430.5|9438.5|9430.5|0
1647384660000|2022-03-15 22:51:00|9438.9|9430.9|9438.4|9430.4|9438.9|9430.9|9438.4|9430.4|2
1647384670000|2022-03-15 22:51:10|9438.1|9430.1|9437.7|9429.7|9438.1|9430.1|9437.3|9429.3|1
1647384680000|2022-03-15 22:51:20|9437.8|9429.8|9437.8|9429.8|9437.8|9429.8|9437.8|9429.8|0
1647384690000|2022-03-15 22:51:30|9437.9|9429.9|9439.2|9431.2|9439.2|9431.2|9437.9|9429.9|1
1647384700000|2022-03-15 22:51:40|9439.1|9431.1|9438.1|9430.1|9439.1|9431.1|9438.1|9430.1|1
1647384710000|2022-03-15 22:51:50|9438|9430|9434.6|9426.6|9438.1|9430.1|9434.6|9426.6|12
1647384720000|2022-03-15 22:52:00|9434.2|9426.2|9434.2|9426.2|9434.2|9426.2|9434.2|9426.2|0
1647384730000|2022-03-15 22:52:10|9434.6|9426.6|9434.2|9426.2|9434.7|9426.7|9434.2|9426.2|2
1647384740000|2022-03-15 22:52:20|9432.9|9424.9|9432.7|9424.7|9432.9|9424.9|9432.7|9424.7|1
1647384750000|2022-03-15 22:52:30|9433.5|9425.5|9433.6|9425.6|9433.6|9425.6|9433.5|9425.5|5
1647384760000|2022-03-15 22:52:40|9433.1|9425.1|9433.1|9425.1|9433.6|9425.6|9432.6|9424.6|1
1647384770000|2022-03-15 22:52:50|9433|9425|9432.5|9424.5|9433|9425|9432.5|9424.5|1
1647384780000|2022-03-15 22:53:00|9432.1|9424.1|9431.7|9423.7|9432.1|9424.1|9431.7|9423.7|1
1647384790000|2022-03-15 22:53:10|9431.6|9423.6|9431.4|9423.4|9431.7|9423.7|9430.1|9422.1|22
1647384800000|2022-03-15 22:53:20|9431.5|9423.5|9431.5|9423.5|9431.5|9423.5|9430|9422|2
1647384810000|2022-03-15 22:53:30|9431.9|9423.9|9433.4|9425.4|9433.4|9425.4|9431.9|9423.9|0
1647384820000|2022-03-15 22:53:40|9435|9427|9435|9427|9435|9427|9435|9427|0
1647384830000|2022-03-15 22:53:50|9434|9426|9433.4|9425.4|9434|9426|9433.4|9425.4|1
1647384840000|2022-03-15 22:54:00|9432.6|9424.6|9432.5|9424.5|9432.6|9424.6|9432.1|9424.1|1
1647384850000|2022-03-15 22:54:10|9432.6|9424.6|9434|9426|9434|9426|9432.6|9424.6|3
1647384860000|2022-03-15 22:54:20|9433.6|9425.6|9433.6|9425.6|9433.6|9425.6|9433.6|9425.6|2
1647384870000|2022-03-15 22:54:30|9433.4|9425.4|9432.6|9424.6|9433.4|9425.4|9432.6|9424.6|0
1647384890000|2022-03-15 22:54:50|9432.5|9424.5|9432.6|9424.6|9432.6|9424.6|9432.5|9424.5|0
1647384910000|2022-03-15 22:55:10|9432.7|9424.7|9437|9429|9437.5|9429.5|9430.9|9422.9|31
1647384920000|2022-03-15 22:55:20|9437.3|9429.3|9436.8|9428.8|9437.4|9429.4|9436.8|9428.8|1
1647384940000|2022-03-15 22:55:40|||||||||1
1647384960000|2022-03-15 22:56:00|9437.3|9429.3|9439|9431|9439|9431|9437.3|9429.3|7
1647384970000|2022-03-15 22:56:10|9438.9|9430.9|9438.3|9430.3|9438.9|9430.9|9438.3|9430.3|1
1647384980000|2022-03-15 22:56:20|9438.8|9430.8|9438.8|9430.8|9438.9|9430.9|9438.8|9430.8|3
1647384990000|2022-03-15 22:56:30|9438.9|9430.9|9438.8|9430.8|9438.9|9430.9|9438.8|9430.8|1
1647385010000|2022-03-15 22:56:50|9435.2|9427.2|9435.5|9427.5|9436.5|9428.5|9435.2|9427.2|2
1647385030000|2022-03-15 22:57:10|9435|9427|9435|9427|9435|9427|9435|9427|1
1647385040000|2022-03-15 22:57:20|9435.1|9427.1|9435.5|9427.5|9435.5|9427.5|9435.1|9427.1|0
1647385050000|2022-03-15 22:57:30|||||||||1
1647385060000|2022-03-15 22:57:40|9435.6|9427.6|9435.6|9427.6|9435.6|9427.6|9435.6|9427.6|0
1647385070000|2022-03-15 22:57:50|9432|9424|9431.5|9423.5|9432|9424|9430.5|9422.5|7
1647385080000|2022-03-15 22:58:00|9430.7|9422.7|9431.5|9423.5|9432.1|9424.1|9430.7|9422.7|2
1647385090000|2022-03-15 22:58:10|9433.6|9425.6|9439.7|9431.7|9440.9|9432.9|9433.6|9425.6|11
1647385100000|2022-03-15 22:58:20|9439.2|9431.2|9438|9430|9439.3|9431.3|9437.2|9429.2|1
1647385110000|2022-03-15 22:58:30|9438.1|9430.1|9438.3|9430.3|9438.3|9430.3|9438.1|9430.1|1
1647385120000|2022-03-15 22:58:40|9438.7|9430.7|9438.8|9430.8|9438.8|9430.8|9438.7|9430.7|1
1647385130000|2022-03-15 22:58:50|9439.7|9431.7|9440.7|9432.7|9440.7|9432.7|9439.6|9431.6|3
1647385140000|2022-03-15 22:59:00|9440.6|9432.6|9440.7|9432.7|9440.7|9432.7|9440.6|9432.6|0
1647385150000|2022-03-15 22:59:10|9441.2|9433.2|9441.2|9433.2|9441.2|9433.2|9441.2|9433.2|0
1647385160000|2022-03-15 22:59:20|9440.8|9432.8|9439.8|9431.8|9440.8|9432.8|9439.7|9431.7|3
1647385170000|2022-03-15 22:59:30|9439.9|9431.9|9439.6|9431.6|9440.3|9432.3|9439.6|9431.6|2
1647385180000|2022-03-15 22:59:40|9439.7|9431.7|9439.6|9431.6|9439.7|9431.7|9439.6|9431.6|1
1647385190000|2022-03-15 22:59:50|9439.7|9431.7|9439.3|9431.3|9439.7|9431.7|9439.3|9431.3|0
1647385200000|2022-03-15 23:00:00|9439.2|9431.2|9443.5|9435.5|9443.5|9435.5|9439.2|9431.2|13
1647385210000|2022-03-15 23:00:10|9441|9437|9445.2|9437.2|9445.2|9437.2|9441|9435|3
1647385220000|2022-03-15 23:00:20|9443.7|9435.7|9444.2|9436.2|9444.7|9436.7|9443.7|9435.7|10
1647385230000|2022-03-15 23:00:30|9444.3|9436.3|9439.9|9431.9|9444.7|9436.7|9439.9|9431.9|5
1647385240000|2022-03-15 23:00:40|9439.2|9431.2|9441.7|9433.7|9442.5|9434.5|9438.7|9430.7|8
1647385250000|2022-03-15 23:00:50|9441.6|9433.6|9441.6|9433.6|9441.7|9433.7|9441.6|9433.6|0
1647385260000|2022-03-15 23:01:00|9441.1|9433.1|9440.6|9432.6|9441.1|9433.1|9440.6|9432.6|1
1647385270000|2022-03-15 23:01:10|9441.5|9433.5|9442.7|9434.7|9442.7|9434.7|9441.5|9433.5|5
1647385280000|2022-03-15 23:01:20|9443.5|9435.5|9445.1|9437.1|9445.1|9437.1|9443.5|9435.5|4
1647385290000|2022-03-15 23:01:30|9445|9437|9445|9437|9445.1|9437.1|9445|9437|0
1647385300000|2022-03-15 23:01:40|9445.1|9437.1|9445.2|9437.2|9445.2|9437.2|9445|9437|4
1647385310000|2022-03-15 23:01:50|9445.7|9437.7|9446.2|9438.2|9446.2|9438.2|9445.7|9437.7|5
1647385320000|2022-03-15 23:02:00|9446.6|9438.6|9459.2|9451.2|9459.2|9451.2|9446.6|9438.6|42
1647385330000|2022-03-15 23:02:10|9459.6|9451.6|9461.2|9453.2|9461.2|9453.2|9459.6|9451.6|14
1647385340000|2022-03-15 23:02:20|9461.6|9453.6|9463.9|9455.9|9464.3|9456.3|9461|9453|24
1647385350000|2022-03-15 23:02:30|9464.3|9456.3|9461.7|9453.7|9469.2|9463.2|9461.7|9453.7|27
1647385360000|2022-03-15 23:02:40|9462.1|9458.1|9462.2|9454.2|9463.8|9458.1|9461.7|9453.7|4
1647385370000|2022-03-15 23:02:50|9460.4|9456.4|9464.7|9456.7|9464.7|9456.7|9460.4|9454.2|16
1647385380000|2022-03-15 23:03:00|9465.5|9457.5|9461.2|9453.2|9465.5|9457.5|9461.2|9453.2|2
1647385390000|2022-03-15 23:03:10|9461.3|9453.3|9461.8|9453.8|9462.8|9454.8|9461.3|9453.3|1
1647385400000|2022-03-15 23:03:20|9461.7|9453.7|9459.7|9451.7|9462.4|9454.4|9459.7|9451.7|4
1647385410000|2022-03-15 23:03:30|9459.8|9451.8|9460.3|9452.3|9460.3|9452.3|9459.3|9451.3|3
1647385420000|2022-03-15 23:03:40|9461.2|9453.2|9461.2|9453.2|9461.2|9453.2|9461.2|9453.2|0
1647385430000|2022-03-15 23:03:50|9459.2|9455.2|9465.2|9457.2|9465.2|9457.2|9459.2|9452.7|6
1647385440000|2022-03-15 23:04:00|9464.7|9456.7|9464.6|9456.6|9465|9457|9463.7|9455.7|6
1647385450000|2022-03-15 23:04:10|9463.6|9455.6|9463.7|9455.7|9464.1|9456.1|9463.3|9455.3|6
1647385460000|2022-03-15 23:04:20|9462.7|9454.7|9463.2|9455.2|9464.1|9456.1|9462.7|9454.7|6
1647385470000|2022-03-15 23:04:30|9463.1|9455.1|9463.1|9455.1|9463.1|9455.1|9463.1|9455.1|3
1647385480000|2022-03-15 23:04:40|9463|9455|9450.2|9442.2|9463|9455|9445.1|9437.1|49
1647385490000|2022-03-15 23:04:50|9449.7|9441.7|9457.7|9449.7|9457.7|9449.7|9449.7|9441.7|8
1647385500000|2022-03-15 23:05:00|9457.6|9449.6|9453.6|9445.6|9457.6|9449.6|9450.7|9442.7|16
1647385510000|2022-03-15 23:05:10|9453.7|9445.7|9451.7|9443.7|9455.1|9447.1|9450.2|9442.2|4
1647385520000|2022-03-15 23:05:20|9452.1|9444.1|9453.1|9445.1|9453.2|9445.2|9452.1|9444.1|1
1647385530000|2022-03-15 23:05:30|9452.7|9444.7|9449.6|9441.6|9452.7|9444.7|9449.6|9441.6|1
1647385540000|2022-03-15 23:05:40|9450.5|9442.5|9450.5|9442.5|9450.5|9442.5|9450.5|9442.5|0
1647385550000|2022-03-15 23:05:50|9450.2|9442.2|9450.2|9442.2|9450.2|9442.2|9446.7|9438.7|9
1647385560000|2022-03-15 23:06:00|9449.8|9441.8|9452.7|9444.7|9453.2|9446.6|9449.8|9441.8|10
1647385570000|2022-03-15 23:06:10|9452.3|9444.3|9453.7|9445.7|9456.2|9448.2|9452.1|9444.1|11
1647385580000|2022-03-15 23:06:20|9452.8|9444.8|9451.7|9443.7|9452.8|9444.8|9451.7|9443.7|0
1647385600000|2022-03-15 23:06:40|9451.6|9443.6|9451.2|9443.2|9451.6|9443.6|9451.2|9443.2|1
1647385610000|2022-03-15 23:06:50|9451.1|9443.1|9452.1|9444.1|9452.1|9444.1|9450.7|9442.7|1
1647385620000|2022-03-15 23:07:00|9452.2|9444.2|9453.6|9445.6|9455.5|9447.5|9451.6|9443.6|10
1647385630000|2022-03-15 23:07:10|9453.3|9445.3|9453.6|9445.6|9453.6|9445.6|9453.3|9445.3|2
1647385650000|2022-03-15 23:07:30|9453.4|9445.4|9449.6|9441.6|9453.4|9445.4|9449.5|9441.5|7
1647385660000|2022-03-15 23:07:40|9449.1|9441.1|9445.1|9437.1|9449.3|9443.3|9445|9437|6
1647385670000|2022-03-15 23:07:50|9445.6|9437.6|9445.6|9437.6|9445.6|9437.6|9445.6|9437.6|1
1647385680000|2022-03-15 23:08:00|9446.4|9438.4|9450.5|9442.5|9450.5|9442.5|9446.4|9438.4|5
1647385690000|2022-03-15 23:08:10|9450.3|9442.3|9448|9440|9450.3|9442.3|9448|9440|0
1647385700000|2022-03-15 23:08:20|9447.5|9439.5|9448|9440|9448|9440|9447.5|9439.5|0
1647385710000|2022-03-15 23:08:30|9447.5|9439.5|9447.6|9439.6|9448|9440|9447.5|9439.5|2
1647385720000|2022-03-15 23:08:40|9446.3|9438.3|9445.9|9437.9|9446.3|9438.3|9445.4|9437.4|6
1647385730000|2022-03-15 23:08:50|9444.2|9436.2|9446.4|9438.4|9446.4|9438.4|9444.2|9436.2|7
1647385740000|2022-03-15 23:09:00|9448.2|9440.2|9449.4|9441.4|9449.6|9441.6|9448.2|9440.2|1
1647385750000|2022-03-15 23:09:10|9448.9|9440.9|9446.9|9438.9|9448.9|9440.9|9446.9|9438.9|2
1647385760000|2022-03-15 23:09:20|9446.4|9438.4|9446.4|9438.4|9446.4|9438.4|9446.4|9438.4|1
1647385770000|2022-03-15 23:09:30|||||||||1
1647385780000|2022-03-15 23:09:40|9446.5|9438.5|9446.9|9438.9|9446.9|9438.9|9446.5|9438.5|1
1647385790000|2022-03-15 23:09:50|9447.7|9439.7|9447.9|9439.9|9448.4|9440.4|9447.7|9439.7|3
1647385800000|2022-03-15 23:10:00|9446.9|9438.9|9446.9|9438.9|9446.9|9438.9|9446.9|9438.9|0
1647385820000|2022-03-15 23:10:20|9446.8|9438.8|9445.9|9437.9|9446.8|9438.8|9445.9|9437.9|2
1647385830000|2022-03-15 23:10:30|9445.8|9437.8|9445.5|9437.5|9445.8|9437.8|9445.4|9437.4|1
1647385840000|2022-03-15 23:10:40|9445.9|9437.9|9446.9|9438.9|9446.9|9438.9|9445.9|9437.9|1
1647385860000|2022-03-15 23:11:00|9446.6|9438.6|9446.6|9438.6|9446.6|9438.6|9446.6|9438.6|4
1647385870000|2022-03-15 23:11:10|9444.9|9436.9|9444.8|9436.8|9444.9|9436.9|9444.4|9436.4|3
1647385880000|2022-03-15 23:11:20|9444.7|9436.7|9442.3|9434.3|9444.7|9436.7|9441.4|9433.4|5
1647385900000|2022-03-15 23:11:40|9442.8|9434.8|9442.8|9434.8|9442.8|9434.8|9442.8|9434.8|0
1647385910000|2022-03-15 23:11:50|9442.3|9434.3|9442.3|9434.3|9442.3|9434.3|9442.3|9434.3|3
1647385920000|2022-03-15 23:12:00|9438.8|9434.8|9441.8|9433.8|9442.8|9434.8|9438.8|9433|2
1647385930000|2022-03-15 23:12:10|9442.3|9434.3|9442.2|9434.2|9442.3|9434.3|9442.2|9434.2|1
1647385940000|2022-03-15 23:12:20|9441.8|9433.8|9439.7|9431.7|9441.8|9433.8|9439.7|9431.7|4
1647385950000|2022-03-15 23:12:30|9439.8|9431.8|9439.9|9431.9|9439.9|9431.9|9439.8|9431.8|1
1647385960000|2022-03-15 23:12:40|9438|9434|9441.4|9433.4|9441.9|9434|9438|9432|4
1647385970000|2022-03-15 23:12:50|9441.5|9433.5|9442.4|9434.4|9442.4|9434.4|9441.5|9433.5|0
1647385980000|2022-03-15 23:13:00|9440.9|9432.9|9440.8|9432.8|9440.9|9432.9|9440.8|9432.8|3
1647385990000|2022-03-15 23:13:10|9440.4|9432.4|9440.4|9432.4|9440.4|9432.4|9440.4|9432.4|0
1647386010000|2022-03-15 23:13:30|9439.9|9431.9|9439.8|9431.8|9439.9|9431.9|9439.8|9431.8|2
1647386020000|2022-03-15 23:13:40|9439.3|9431.3|9439.8|9431.8|9439.8|9431.8|9438.9|9430.9|1
1647386030000|2022-03-15 23:13:50|9437.9|9433.9|9441.9|9433.9|9441.9|9433.9|9437.8|9433.4|3
1647386040000|2022-03-15 23:14:00|||||||||1
1647386050000|2022-03-15 23:14:10|9441.8|9433.8|9441.9|9433.9|9441.9|9433.9|9441.8|9433.8|6
1647386070000|2022-03-15 23:14:30|9441.4|9433.4|9442.9|9434.9|9442.9|9434.9|9441.4|9433.4|11
1647386080000|2022-03-15 23:14:40|9442.8|9434.8|9443.4|9435.4|9443.4|9435.4|9442.8|9434.8|2
1647386090000|2022-03-15 23:14:50|9442.9|9434.9|9440.9|9432.9|9442.9|9434.9|9440.9|9432.9|4
1647386100000|2022-03-15 23:15:00|9440.4|9432.4|9437.4|9429.4|9440.4|9432.4|9436.9|9428.9|6
1647386120000|2022-03-15 23:15:20|9438.9|9430.9|9441.9|9433.9|9441.9|9433.9|9438.9|9430.9|1
1647386130000|2022-03-15 23:15:30|9441|9433|9439.5|9431.5|9441|9433|9439.5|9431.5|1
1647386140000|2022-03-15 23:15:40|9440.9|9432.9|9440.4|9432.4|9441.4|9433.4|9440.4|9432.4|1
1647386150000|2022-03-15 23:15:50|9441.4|9433.4|9439.9|9431.9|9441.4|9433.4|9439.9|9431.9|1
1647386170000|2022-03-15 23:16:10|9441.9|9433.9|9440.4|9432.4|9441.9|9433.9|9439.9|9431.9|6
1647386180000|2022-03-15 23:16:20|9440|9432|9440.4|9432.4|9440.4|9432.4|9438.9|9430.9|2
1647386190000|2022-03-15 23:16:30|9437.5|9429.5|9436.9|9428.9|9437.5|9429.5|9436.9|9428.9|5
1647386200000|2022-03-15 23:16:40|9437.4|9429.4|9436.9|9428.9|9437.4|9429.4|9436.9|9428.9|1
1647386210000|2022-03-15 23:16:50|9436.4|9428.4|9432.9|9424.9|9436.9|9428.9|9432.9|9424.9|3
1647386220000|2022-03-15 23:17:00|9432.8|9424.8|9431.1|9423.1|9433.3|9425.3|9430.6|9422.6|9
1647386230000|2022-03-15 23:17:10|9430.6|9422.6|9432.4|9424.4|9434.4|9426.4|9430.2|9422.2|5
1647386240000|2022-03-15 23:17:20|9432.3|9424.3|9432.2|9424.2|9432.3|9424.3|9429.7|9421.7|2
1647386250000|2022-03-15 23:17:30|9429.9|9425.9|9432.6|9424.6|9434.2|9426.2|9429.9|9422.3|9
1647386260000|2022-03-15 23:17:40|9432.7|9424.7|9431.7|9423.7|9433.2|9425.2|9431.3|9423.3|2
1647386270000|2022-03-15 23:17:50|9432.1|9424.1|9432.1|9424.1|9432.1|9424.1|9432.1|9424.1|0
1647386280000|2022-03-15 23:18:00|9431.7|9423.7|9431.8|9423.8|9432.5|9424.5|9431.2|9423.2|6
1647386290000|2022-03-15 23:18:10|||||||||1
1647386300000|2022-03-15 23:18:20|9429.4|9425.4|9431.2|9423.2|9431.3|9425.4|9429.4|9423.1|7
1647386310000|2022-03-15 23:18:30|9431.3|9423.3|9431.2|9423.2|9431.3|9423.3|9430.9|9422.9|2
1647386320000|2022-03-15 23:18:40|9431.4|9423.4|9433.9|9425.9|9434.7|9428|9431.2|9423.4|5
1647386330000|2022-03-15 23:18:50|9434.4|9426.4|9434.3|9426.3|9434.4|9426.4|9434.3|9426.3|0
1647386350000|2022-03-15 23:19:10|9434.8|9426.8|9434.3|9426.3|9434.8|9426.8|9434.3|9426.3|0
1647386360000|2022-03-15 23:19:20|9434.4|9426.4|9434.4|9426.4|9434.9|9426.9|9434.3|9426.3|4
1647386370000|2022-03-15 23:19:30|9434.8|9426.8|9437.6|9429.6|9437.6|9429.6|9434.8|9426.8|1
1647386380000|2022-03-15 23:19:40|9437.2|9429.2|9437.2|9429.2|9437.2|9429.2|9437.2|9429.2|1
1647386400000|2022-03-15 23:20:00|9437.3|9429.3|9436.2|9428.2|9437.3|9429.3|9436.2|9428.2|0
1647386410000|2022-03-15 23:20:10|9437.2|9429.2|9437.2|9429.2|9437.2|9429.2|9437.2|9429.2|3
1647386430000|2022-03-15 23:20:30|9435.8|9427.8|9435.8|9427.8|9435.8|9427.8|9435.8|9427.8|0
1647386440000|2022-03-15 23:20:40|9435.4|9427.4|9436.3|9428.3|9436.3|9428.3|9435.4|9427.4|6
1647386450000|2022-03-15 23:20:50|9435.9|9427.9|9435.9|9427.9|9435.9|9427.9|9435.9|9427.9|1
1647386460000|2022-03-15 23:21:00|9436.4|9428.4|9443.2|9435.2|9443.2|9435.2|9436.4|9428.4|7
1647386470000|2022-03-15 23:21:10|9442.6|9434.6|9444|9436|9444|9436|9442.6|9434.6|0
1647386480000|2022-03-15 23:21:20|9443.5|9435.5|9442.1|9434.1|9443.5|9435.5|9442.1|9434.1|1
1647386490000|2022-03-15 23:21:30|9442.2|9434.2|9440.1|9432.1|9442.2|9434.2|9440.1|9432.1|3
1647386500000|2022-03-15 23:21:40|9439.2|9431.2|9442.1|9434.1|9442.6|9434.6|9439.2|9431.2|4
1647386510000|2022-03-15 23:21:50|9442.2|9434.2|9442.1|9434.1|9442.2|9434.2|9442.1|9434.1|0
1647386520000|2022-03-15 23:22:00|9442|9434|9442|9434|9442.1|9434.1|9442|9434|0
1647386530000|2022-03-15 23:22:10|9441.9|9433.9|9441.6|9433.6|9441.9|9433.9|9440.2|9432.2|1
1647386540000|2022-03-15 23:22:20|9440.1|9436.1|9443.1|9435.1|9443.1|9436.5|9440.1|9434.6|1
1647386550000|2022-03-15 23:22:30|9444.2|9436.2|9442.8|9434.8|9444.2|9436.2|9442.8|9434.8|7
1647386560000|2022-03-15 23:22:40|9443.7|9435.7|9446.8|9438.8|9446.8|9438.8|9443.7|9435.7|8
1647386570000|2022-03-15 23:22:50|9446.7|9438.7|9444.9|9436.9|9446.7|9438.7|9444.7|9436.7|3
1647386580000|2022-03-15 23:23:00|9444.8|9436.8|9444.8|9436.8|9444.8|9436.8|9444.7|9436.7|2
1647386590000|2022-03-15 23:23:10|9444.7|9436.7|9444.8|9436.8|9444.8|9436.8|9444.7|9436.7|0
1647386600000|2022-03-15 23:23:20|9444.7|9436.7|9445.7|9437.7|9445.7|9437.7|9444.7|9436.7|0
1647386610000|2022-03-15 23:23:30|9446.4|9438.4|9444.2|9436.2|9446.4|9440|9444|9436.2|3
1647386620000|2022-03-15 23:23:40|||||||||2
1647386640000|2022-03-15 23:24:00|9444|9436|9440.7|9432.7|9444|9436|9440.7|9432.7|2
1647386650000|2022-03-15 23:24:10|9439.7|9431.7|9439.7|9431.7|9439.7|9431.7|9439.7|9431.7|1
1647386660000|2022-03-15 23:24:20|9438.7|9430.7|9438.7|9430.7|9438.7|9430.7|9438.7|9430.7|2
1647386670000|2022-03-15 23:24:30|9439.2|9431.2|9439.7|9431.7|9439.7|9431.7|9439.2|9431.2|0
1647386680000|2022-03-15 23:24:40|9439.2|9431.2|9437.7|9429.7|9439.2|9431.2|9437.7|9429.7|1
1647386690000|2022-03-15 23:24:50|9435.4|9427.4|9435.2|9427.2|9435.4|9427.4|9435.2|9427.2|2
1647386700000|2022-03-15 23:25:00|9434.7|9426.7|9434.7|9426.7|9434.7|9426.7|9434.7|9426.7|0
1647386710000|2022-03-15 23:25:10|9434.2|9426.2|9434.2|9426.2|9434.3|9426.3|9434.2|9426.2|2
1647386720000|2022-03-15 23:25:20|9434.3|9426.3|9434.8|9426.8|9435.2|9427.2|9434.3|9426.3|2
1647386730000|2022-03-15 23:25:30|9435.2|9427.2|9435.2|9427.2|9435.3|9427.3|9435.2|9427.2|1
1647386740000|2022-03-15 23:25:40|9435.4|9427.4|9440.2|9432.2|9440.7|9432.7|9435.4|9427.4|9
1647386750000|2022-03-15 23:25:50|9439.7|9431.7|9439.2|9431.2|9439.7|9431.7|9439.2|9431.2|2
1647386760000|2022-03-15 23:26:00|9440|9432|9440|9432|9440|9432|9440|9432|0
1647386770000|2022-03-15 23:26:10|9440.4|9432.4|9441|9433|9441|9433|9440.4|9432.4|2
1647386780000|2022-03-15 23:26:20|9440.6|9432.6|9441.2|9433.2|9442.6|9435.2|9439.2|9432.6|2
1647386790000|2022-03-15 23:26:30|9439.9|9431.9|9440.2|9432.2|9440.2|9432.2|9439.2|9431.2|5
1647386800000|2022-03-15 23:26:40|9440.5|9432.5|9440.7|9432.7|9441.7|9433.7|9440.5|9432.5|3
1647386810000|2022-03-15 23:26:50|9441.2|9433.2|9440.6|9432.6|9441.7|9433.7|9440.2|9432.2|9
1647386820000|2022-03-15 23:27:00|9440.2|9432.2|9441.1|9433.1|9441.1|9433.1|9440.2|9432.2|1
1647386830000|2022-03-15 23:27:10|9441.2|9433.2|9441.2|9433.2|9441.2|9433.2|9440.7|9432.7|1
1647386840000|2022-03-15 23:27:20|9440.8|9432.8|9440.8|9432.8|9441.2|9433.2|9440.7|9432.7|0
1647386850000|2022-03-15 23:27:30|9440.7|9432.7|9441|9433|9441|9433|9440.7|9432.7|0
1647386860000|2022-03-15 23:27:40|9440.7|9432.7|9445.9|9437.9|9445.9|9437.9|9440.7|9432.7|7
1647386880000|2022-03-15 23:28:00|9446|9438|9451|9443|9451|9443|9446|9438|16
1647386890000|2022-03-15 23:28:10|9451.5|9443.5|9449|9441|9452.5|9444.5|9449|9441|8
1647386900000|2022-03-15 23:28:20|9449.1|9441.1|9448.5|9440.5|9449.1|9441.1|9448.5|9440.5|2
1647386910000|2022-03-15 23:28:30|9449|9441|9446.5|9438.5|9449|9441|9446.5|9438.5|9
1647386920000|2022-03-15 23:28:40|9447|9439|9447|9439|9447|9441.1|9445.1|9439|2
1647386930000|2022-03-15 23:28:50|9446.9|9438.9|9445.5|9437.5|9446.9|9438.9|9445.5|9437.5|2
1647386950000|2022-03-15 23:29:10|9445.4|9437.4|9445|9437|9445.4|9437.4|9445|9437|0
1647386960000|2022-03-15 23:29:20|9444.5|9436.5|9443|9435|9444.5|9436.5|9442.5|9434.5|2
1647386970000|2022-03-15 23:29:30|9442.5|9434.5|9443.5|9435.5|9443.5|9435.5|9442.5|9434.5|0
1647386980000|2022-03-15 23:29:40|9442.9|9434.9|9442.5|9434.5|9442.9|9434.9|9442.5|9434.5|1
1647386990000|2022-03-15 23:29:50|9441.7|9433.7|9443.6|9435.6|9443.7|9435.7|9441.7|9433.7|5
1647387000000|2022-03-15 23:30:00|9443.2|9435.2|9445.7|9437.7|9445.7|9437.7|9443.2|9435.2|2
1647387010000|2022-03-15 23:30:10|||||||||1
1647387020000|2022-03-15 23:30:20|9446.1|9438.1|9446.2|9438.2|9446.2|9438.2|9446.1|9438.1|2
1647387030000|2022-03-15 23:30:30|9446|9438|9445.1|9437.1|9446.3|9438.3|9445.1|9437.1|2
1647387040000|2022-03-15 23:30:40|9444.2|9436.2|9444.1|9436.1|9444.6|9436.6|9444.1|9436.1|0
1647387060000|2022-03-15 23:31:00|9444.2|9436.2|9444.1|9436.1|9444.2|9436.2|9444.1|9436.1|0
1647387070000|2022-03-15 23:31:10|9444.6|9436.6|9444.5|9436.5|9444.6|9436.6|9444.2|9436.2|9
1647387080000|2022-03-15 23:31:20|9446.7|9438.7|9446.9|9438.9|9447.4|9439.4|9445.8|9437.8|9
1647387090000|2022-03-15 23:31:30|9447.8|9439.8|9447.8|9439.8|9447.8|9439.8|9447.8|9439.8|0
1647387100000|2022-03-15 23:31:40|9447.9|9439.9|9453.2|9445.2|9453.2|9445.2|9447.9|9439.9|13
1647387110000|2022-03-15 23:31:50|9452.7|9444.7|9452.7|9444.7|9452.7|9444.7|9452.7|9444.7|4
1647387120000|2022-03-15 23:32:00|9453.2|9445.2|9446.8|9438.8|9453.3|9445.3|9446.7|9438.7|13
1647387130000|2022-03-15 23:32:10|9446.7|9438.7|9446.7|9438.7|9446.8|9438.8|9446.7|9438.7|1
1647387140000|2022-03-15 23:32:20|9446.8|9438.8|9444|9436|9447.2|9439.2|9444|9436|5
1647387150000|2022-03-15 23:32:30|9447.4|9439.4|9446|9438|9447.7|9439.7|9446|9438|3
1647387170000|2022-03-15 23:32:50|9446.5|9438.5|9454.2|9446.2|9454.2|9446.2|9446.5|9438.5|33
1647387180000|2022-03-15 23:33:00|9454.1|9446.1|9453.1|9445.1|9454.2|9446.2|9453.1|9445.1|1
1647387190000|2022-03-15 23:33:10|9454.1|9446.1|9454.7|9446.7|9454.7|9446.7|9454.1|9446.1|4
1647387200000|2022-03-15 23:33:20|9454.5|9446.5|9453.7|9445.7|9454.5|9446.5|9453.1|9445.1|2
1647387210000|2022-03-15 23:33:30|9453.6|9445.6|9450.7|9442.7|9453.6|9445.6|9449.1|9441.1|19
1647387220000|2022-03-15 23:33:40|9451.4|9443.4|9452.4|9444.4|9452.4|9444.4|9451.4|9443.4|0
1647387230000|2022-03-15 23:33:50|9452.3|9444.3|9451.9|9443.9|9452.3|9444.3|9451.3|9443.3|3
1647387240000|2022-03-15 23:34:00|9451.4|9443.4|9451.9|9443.9|9451.9|9443.9|9451.4|9443.4|1
1647387260000|2022-03-15 23:34:20|9452.7|9444.7|9452.7|9444.7|9452.7|9444.7|9452.7|9444.7|2
1647387270000|2022-03-15 23:34:30|9452.8|9444.8|9452.7|9444.7|9453.2|9445.2|9452.7|9444.7|1
1647387280000|2022-03-15 23:34:40|||||||||1
1647387290000|2022-03-15 23:34:50|9452.8|9444.8|9452.7|9444.7|9453.7|9445.7|9452.7|9444.7|2
1647387300000|2022-03-15 23:35:00|9450.3|9442.3|9449.3|9441.3|9450.3|9442.3|9449.3|9441.3|5
1647387310000|2022-03-15 23:35:10|9449.5|9441.5|9452.5|9444.5|9452.5|9444.5|9449.5|9441.5|3
1647387320000|2022-03-15 23:35:20|9451.3|9443.3|9450.6|9442.6|9451.3|9443.3|9450.6|9442.6|2
1647387340000|2022-03-15 23:35:40|9450.5|9442.5|9449|9441|9450.5|9442.5|9448.5|9440.5|1
1647387350000|2022-03-15 23:35:50|9449.4|9441.4|9449.5|9441.5|9449.5|9441.5|9449.4|9441.4|3
1647387360000|2022-03-15 23:36:00|9448.1|9444.1|9449.5|9441.5|9450.4|9444.1|9448.1|9441.5|0
1647387380000|2022-03-15 23:36:20|9449.6|9441.6|9448.5|9444.5|9450.4|9444.5|9448.5|9441.6|2
1647387390000|2022-03-15 23:36:30|9450.8|9442.8|9449.6|9441.6|9452.3|9444.3|9449.6|9441.6|7
1647387400000|2022-03-15 23:36:40|9449.5|9441.5|9449.5|9441.5|9449.5|9441.5|9449.5|9441.5|1
1647387410000|2022-03-15 23:36:50|9449.6|9441.6|9449.6|9441.6|9449.6|9441.6|9449.5|9441.5|2
1647387430000|2022-03-15 23:37:10|9449|9441|9444.6|9436.6|9449|9441|9444.6|9436.6|8
1647387440000|2022-03-15 23:37:20|9444.4|9436.4|9444|9436|9444.4|9436.4|9444|9436|3
1647387450000|2022-03-15 23:37:30|9444.1|9436.1|9444.1|9436.1|9444.1|9436.1|9444.1|9436.1|0
1647387460000|2022-03-15 23:37:40|||||||||1
1647387470000|2022-03-15 23:37:50|9444.2|9436.2|9444.1|9436.1|9444.6|9436.6|9444.1|9436.1|3
1647387480000|2022-03-15 23:38:00|9444.6|9436.6|9447.6|9439.6|9447.6|9439.9|9443.9|9436.6|2
1647387490000|2022-03-15 23:38:10|9447.5|9439.5|9447.6|9439.6|9447.6|9439.6|9446.7|9438.7|0
1647387500000|2022-03-15 23:38:20|9447.2|9439.2|9447.6|9439.6|9447.6|9439.6|9445|9437|4
1647387510000|2022-03-15 23:38:30|9447.5|9439.5|9447.1|9439.1|9447.5|9439.5|9447.1|9439.1|0
1647387520000|2022-03-15 23:38:40|9446.6|9438.6|9445.6|9437.6|9447.1|9439.1|9445.6|9437.6|1
1647387530000|2022-03-15 23:38:50|9445.7|9437.7|9446.1|9438.1|9446.1|9438.1|9445.7|9437.7|3
1647387540000|2022-03-15 23:39:00|9445.6|9437.6|9445.6|9437.6|9445.6|9437.6|9445.6|9437.6|2
1647387550000|2022-03-15 23:39:10|9445.5|9437.5|9444|9436|9445.5|9437.5|9444|9436|2
1647387570000|2022-03-15 23:39:30|9443.8|9435.8|9442.6|9434.6|9443.8|9435.8|9442.6|9434.6|0
1647387580000|2022-03-15 23:39:40|9442.7|9434.7|9443.6|9435.6|9444.1|9436.1|9442.7|9434.7|3
1647387590000|2022-03-15 23:39:50|9443.7|9435.7|9443.1|9435.1|9444.1|9436.1|9443.1|9435.1|0
1647387610000|2022-03-15 23:40:10|9443.2|9435.2|9449.4|9441.4|9449.4|9441.4|9443.2|9435.2|12
1647387620000|2022-03-15 23:40:20|9451.2|9443.2|9451.1|9443.1|9451.2|9443.2|9451.1|9443.1|0
1647387640000|2022-03-15 23:40:40|9451|9443|9450.6|9442.6|9451|9443|9450.6|9442.6|1
1647387650000|2022-03-15 23:40:50|9451|9443|9451.1|9443.1|9451.1|9443.1|9451|9443|6
1647387660000|2022-03-15 23:41:00|9451.9|9443.9|9452.4|9444.4|9452.5|9444.5|9451.9|9443.9|5
1647387680000|2022-03-15 23:41:20|9452.5|9444.5|9450.7|9442.7|9452.5|9444.5|9450.7|9442.7|1
1647387700000|2022-03-15 23:41:40|9450.8|9442.8|9450.8|9442.8|9450.8|9442.8|9450.7|9442.7|0
1647387710000|2022-03-15 23:41:50|9452.5|9444.5|9452.5|9444.5|9452.5|9444.5|9452.5|9444.5|1
1647387720000|2022-03-15 23:42:00|9452.3|9444.3|9454.3|9446.3|9454.3|9446.3|9451.9|9443.9|3
1647387730000|2022-03-15 23:42:10|9451.9|9447.9|9454.8|9446.8|9455.3|9447.9|9451.9|9445.9|6
1647387740000|2022-03-15 23:42:20|9455.6|9447.6|9455.6|9447.6|9455.6|9447.6|9455.6|9447.6|2
1647387750000|2022-03-15 23:42:30|9455.5|9447.5|9454.7|9446.7|9455.5|9449.2|9453.2|9446.7|2
1647387760000|2022-03-15 23:42:40|9454.2|9446.2|9454.2|9446.2|9454.2|9446.2|9454.2|9446.2|0
1647387770000|2022-03-15 23:42:50|9455|9447|9457.1|9449.1|9457.1|9449.1|9455|9447|11
1647387780000|2022-03-15 23:43:00|9459.4|9451.4|9458.1|9450.1|9459.4|9451.4|9458.1|9450.1|7
1647387790000|2022-03-15 23:43:10|9458.2|9450.2|9458.2|9450.2|9459.1|9451.1|9458.1|9450.1|1
1647387800000|2022-03-15 23:43:20|9460.3|9452.3|9458.8|9450.8|9460.3|9452.3|9458.7|9450.7|6
1647387810000|2022-03-15 23:43:30|9458.3|9450.3|9458.8|9450.8|9458.8|9450.8|9458.3|9450.3|3
1647387820000|2022-03-15 23:43:40|9458.2|9454.2|9467.6|9459.6|9467.6|9459.6|9458.2|9452.8|13
1647387830000|2022-03-15 23:43:50|9467.7|9459.7|9470.2|9462.2|9471.3|9463.3|9467.7|9459.7|20
1647387840000|2022-03-15 23:44:00|9468.4|9460.4|9469.6|9461.6|9469.6|9461.6|9468.3|9460.3|0
1647387850000|2022-03-15 23:44:10|9469.1|9461.1|9471.8|9463.8|9471.8|9464|9468|9460|7
1647387860000|2022-03-15 23:44:20|9471.7|9463.7|9471.7|9463.7|9471.9|9463.9|9471.7|9463.7|9
1647387870000|2022-03-15 23:44:30|9471.8|9463.8|9471.7|9463.7|9471.8|9463.8|9471.7|9463.7|2
1647387880000|2022-03-15 23:44:40|9471.2|9463.2|9470.5|9462.5|9471.2|9463.2|9470.5|9462.5|3
1647387890000|2022-03-15 23:44:50|9470|9462|9470|9462|9470.4|9462.4|9470|9462|1
1647387900000|2022-03-15 23:45:00|9470.1|9462.1|9470|9462|9470.1|9462.1|9470|9462|3
1647387910000|2022-03-15 23:45:10|9470.1|9462.1|9469.3|9461.3|9470.1|9464|9466.3|9460.1|10
1647387920000|2022-03-15 23:45:20|9469.2|9461.2|9468.4|9460.4|9469.2|9461.2|9468.4|9460.4|3
1647387930000|2022-03-15 23:45:30|9468|9460|9466.5|9458.5|9468|9460|9466.5|9458.5|1
1647387940000|2022-03-15 23:45:40|9466.9|9458.9|9468.8|9460.8|9468.9|9461|9465|9458.9|5
1647387950000|2022-03-15 23:45:50|9469.6|9461.6|9472|9464|9472|9464|9469.6|9461.6|5
1647387960000|2022-03-15 23:46:00|9471.4|9463.4|9472.5|9464.5|9472.5|9464.5|9471.4|9463.4|2
1647387970000|2022-03-15 23:46:10|9472.9|9464.9|9472.9|9464.9|9472.9|9464.9|9472.5|9464.5|2
1647387980000|2022-03-15 23:46:20|9473.4|9465.4|9472.4|9464.4|9473.4|9465.4|9472.4|9464.4|5
1647387990000|2022-03-15 23:46:30|9472.5|9464.5|9472.4|9464.4|9472.5|9464.5|9472.4|9464.4|4
1647388000000|2022-03-15 23:46:40|||||||||2
1647388010000|2022-03-15 23:46:50|||||||||1
1647388020000|2022-03-15 23:47:00|||||||||2
1647388030000|2022-03-15 23:47:10|9472.5|9464.5|9472.4|9464.4|9472.5|9464.5|9472.4|9464.4|0
1647388040000|2022-03-15 23:47:20|9470.6|9466.6|9472.4|9464.4|9472.6|9466.6|9470.6|9464.4|0
1647388050000|2022-03-15 23:47:30|9474.5|9466.5|9483.9|9475.9|9485.3|9477.3|9474.5|9466.5|43
1647388060000|2022-03-15 23:47:40|9484.3|9476.3|9484.8|9476.8|9484.8|9476.8|9484.3|9476.3|4
1647388070000|2022-03-15 23:47:50|9486|9478|9485.3|9477.3|9486|9480.4|9482.8|9476.8|10
1647388080000|2022-03-15 23:48:00|9483.3|9479.3|9481.9|9473.9|9485.3|9479.3|9481.9|9473.9|6
1647388090000|2022-03-15 23:48:10|9482.4|9474.4|9479.7|9471.7|9482.4|9474.4|9479.6|9471.6|5
1647388100000|2022-03-15 23:48:20|9479.6|9471.6|9480.1|9472.1|9480.1|9473.3|9477.3|9469.8|3
1647388110000|2022-03-15 23:48:30|9478.2|9474.2|9478|9470|9479.9|9474.2|9477.6|9469.6|1
1647388120000|2022-03-15 23:48:40|9477.6|9469.6|9481.1|9473.1|9481.1|9473.1|9477.2|9469.2|7
1647388130000|2022-03-15 23:48:50|9481|9473|9480.2|9472.2|9481|9473|9480.2|9472.2|3
1647388140000|2022-03-15 23:49:00|9480.1|9472.1|9479.1|9471.1|9480.2|9472.2|9479.1|9471.1|1
1647388150000|2022-03-15 23:49:10|9479.2|9471.2|9479.2|9471.2|9479.2|9471.2|9479.2|9471.2|0
1647388160000|2022-03-15 23:49:20|9479.1|9471.1|9477.9|9469.9|9479.2|9471.2|9477.9|9469.9|4
1647388170000|2022-03-15 23:49:30|9477.8|9469.8|9477.1|9469.1|9477.8|9469.8|9477.1|9469.1|0
1647388180000|2022-03-15 23:49:40|9477|9469|9472.6|9464.6|9477.1|9469.1|9471.6|9463.6|16
1647388190000|2022-03-15 23:49:50|9473|9465|9472.7|9464.7|9473.1|9465.1|9472.7|9464.7|1
1647388200000|2022-03-15 23:50:00|9473.1|9465.1|9472.7|9464.7|9473.1|9465.1|9472.7|9464.7|0
1647388210000|2022-03-15 23:50:10|9473.1|9465.1|9473.1|9465.1|9473.2|9465.2|9473.1|9465.1|2
1647388220000|2022-03-15 23:50:20|9472.6|9464.6|9469.2|9461.2|9472.6|9464.6|9469.2|9461.2|6
1647388230000|2022-03-15 23:50:30|9469.1|9461.1|9465.7|9457.7|9469.1|9461.1|9465.7|9457.7|6
1647388240000|2022-03-15 23:50:40|9464.9|9456.9|9462.3|9454.3|9464.9|9456.9|9462.3|9454.3|5
1647388250000|2022-03-15 23:50:50|9462.2|9454.2|9461.7|9453.7|9464.2|9456.2|9461.7|9453.7|5
1647388260000|2022-03-15 23:51:00|9461.8|9453.8|9462.2|9454.2|9462.2|9454.2|9461.7|9453.7|1
1647388270000|2022-03-15 23:51:10|9461.7|9453.7|9465.2|9457.2|9465.2|9457.2|9461.7|9453.7|3
1647388280000|2022-03-15 23:51:20|9465.1|9457.1|9461.2|9453.2|9465.2|9457.2|9461.2|9453.2|7
1647388290000|2022-03-15 23:51:30|9462.1|9454.1|9463.7|9455.7|9463.7|9455.7|9462.1|9454.1|3
1647388300000|2022-03-15 23:51:40|9464.1|9456.1|9464.2|9456.2|9464.7|9456.7|9463.7|9455.7|0
1647388310000|2022-03-15 23:51:50|9464.6|9456.6|9463.1|9455.1|9465.7|9457.7|9463.1|9455.1|3
1647388320000|2022-03-15 23:52:00|9464.8|9456.8|9463.6|9455.6|9465.1|9457.1|9463.1|9455.1|2
1647388330000|2022-03-15 23:52:10|9461.6|9457.6|9467.2|9459.2|9467.7|9460.6|9461.6|9456.1|7
1647388340000|2022-03-15 23:52:20|9467.3|9459.3|9471.2|9463.2|9471.2|9463.2|9466.7|9459.3|6
1647388350000|2022-03-15 23:52:30|9471.1|9463.1|9469.1|9461.1|9471.1|9463.1|9469.1|9461.1|3
1647388360000|2022-03-15 23:52:40|9468.7|9460.7|9468.7|9460.7|9468.7|9460.7|9468.7|9460.7|0
1647388370000|2022-03-15 23:52:50|9468.6|9460.6|9465.6|9457.6|9468.6|9460.6|9465.6|9457.6|1
1647388380000|2022-03-15 23:53:00|9465.1|9457.1|9468.4|9460.4|9468.4|9460.4|9465.1|9457.1|10
1647388390000|2022-03-15 23:53:10|9468.5|9460.5|9475.8|9467.8|9475.8|9467.8|9468.5|9460.5|10
1647388400000|2022-03-15 23:53:20|9476|9468|9476|9468|9476|9468|9476|9468|1
1647388410000|2022-03-15 23:53:30|9475.8|9467.8|9475.9|9467.9|9475.9|9467.9|9475.8|9467.8|1
1647388420000|2022-03-15 23:53:40|9475.8|9467.8|9475.8|9467.8|9475.8|9467.8|9475.8|9467.8|3
1647388430000|2022-03-15 23:53:50|9475.3|9467.3|9469.5|9461.5|9475.3|9467.3|9469.4|9461.4|4
1647388440000|2022-03-15 23:54:00|9469.9|9461.9|9469.9|9461.9|9469.9|9461.9|9469.9|9461.9|0
1647388450000|2022-03-15 23:54:10|9470|9462|9467.3|9459.3|9470.4|9462.4|9467.3|9459.3|1
1647388460000|2022-03-15 23:54:20|9467.4|9459.4|9467.3|9459.3|9467.4|9459.4|9467.3|9459.3|0
1647388470000|2022-03-15 23:54:30|9467.2|9459.2|9467.1|9459.1|9467.2|9459.2|9467.1|9459.1|2
1647388480000|2022-03-15 23:54:40|9467.2|9459.2|9467.2|9459.2|9467.2|9459.2|9467.2|9459.2|0
1647388490000|2022-03-15 23:54:50|9466.3|9458.3|9466.4|9458.4|9466.5|9458.5|9466.3|9458.3|1
1647388500000|2022-03-15 23:55:00|9455.5|9447.5|9459.3|9451.3|9459.3|9451.3|9455.1|9447.1|20
1647388510000|2022-03-15 23:55:10|9459.4|9451.4|9459.8|9451.8|9459.8|9451.8|9459.4|9451.4|1
1647388520000|2022-03-15 23:55:20|9458.5|9450.5|9458|9450|9458.5|9450.5|9456.8|9448.8|5
1647388530000|2022-03-15 23:55:30|9457.8|9449.8|9456.9|9448.9|9457.8|9449.8|9456.4|9448.4|1
1647388540000|2022-03-15 23:55:40|9455.2|9451.2|9451.7|9443.7|9456.3|9451.2|9451.7|9443.7|4
1647388550000|2022-03-15 23:55:50|9451.3|9443.3|9451.8|9443.8|9452.3|9444.3|9449.8|9441.8|8
1647388560000|2022-03-15 23:56:00|9450.7|9442.7|9451.7|9443.7|9451.7|9443.7|9449.7|9441.7|9
1647388570000|2022-03-15 23:56:10|9452|9444|9450.7|9442.7|9452.9|9444.9|9450.7|9442.7|4
1647388580000|2022-03-15 23:56:20|9450.2|9442.2|9449.7|9441.7|9450.7|9442.7|9449.7|9441.7|3
1647388590000|2022-03-15 23:56:30|9449.2|9441.2|9449.2|9441.2|9449.2|9441.2|9449.2|9441.2|3
1647388600000|2022-03-15 23:56:40|9449.1|9441.1|9449.7|9441.7|9449.7|9441.7|9448.7|9440.7|4
1647388610000|2022-03-15 23:56:50|9449.8|9441.8|9452.3|9444.3|9452.3|9446.2|9449.2|9441.2|3
1647388620000|2022-03-15 23:57:00|9452.4|9444.4|9454.7|9446.7|9454.7|9446.7|9452.4|9444.4|2
1647388630000|2022-03-15 23:57:10|9454.8|9446.8|9457.1|9449.1|9457.2|9449.2|9454.8|9446.8|1
1647388640000|2022-03-15 23:57:20|9457.6|9449.6|9455.4|9447.4|9457.7|9449.7|9454.9|9446.9|7
1647388650000|2022-03-15 23:57:30|9455.9|9447.9|9456.4|9448.4|9456.4|9448.4|9455.9|9447.9|1
1647388660000|2022-03-15 23:57:40|9455.4|9447.4|9455.9|9447.9|9456.4|9448.4|9455.4|9447.4|2
1647388670000|2022-03-15 23:57:50|9456.4|9448.4|9457.9|9449.9|9457.9|9449.9|9456.4|9448.4|3
1647388680000|2022-03-15 23:58:00|9456.4|9448.4|9456.4|9448.4|9457.8|9449.8|9455.4|9447.4|2
1647388690000|2022-03-15 23:58:10|9463.9|9455.9|9464.3|9456.3|9464.3|9456.3|9463.4|9455.4|21
1647388700000|2022-03-15 23:58:20|9464.4|9456.4|9464.4|9456.4|9464.4|9456.4|9463.8|9455.8|0
1647388710000|2022-03-15 23:58:30|9463.5|9455.5|9462.6|9454.6|9463.5|9455.5|9462.2|9454.2|1
1647388720000|2022-03-15 23:58:40|9462.5|9454.5|9462.2|9454.2|9462.5|9454.5|9462.1|9454.1|0
1647388730000|2022-03-15 23:58:50|9462|9454|9460.1|9452.1|9462|9454|9459.7|9451.7|7
1647388740000|2022-03-15 23:59:00|9460|9452|9459.1|9451.1|9460|9452|9459.1|9451.1|0
1647388750000|2022-03-15 23:59:10|9458.7|9450.7|9459.2|9451.2|9460.2|9452.2|9458.6|9450.6|3
1647388760000|2022-03-15 23:59:20|9459.6|9451.6|9458.3|9450.3|9459.7|9452.4|9456.4|9449.8|2
1647388770000|2022-03-15 23:59:30|9458.4|9450.4|9458.3|9450.3|9458.4|9450.4|9458.3|9450.3|2
1647388780000|2022-03-15 23:59:40|9453.2|9449.2|9454.6|9446.6|9455.2|9449.2|9453.2|9445.7|3
1647388790000|2022-03-15 23:59:50|9454.7|9446.7|9454.7|9446.7|9454.7|9446.7|9452.7|9444.7|7
1647388800000|2022-03-16 00:00:00|9455|9447|9465.2|9457.2|9466.7|9458.7|9449.2|9441.2|41
1647388810000|2022-03-16 00:00:10|9464.2|9456.2|9435|9427|9467.7|9459.7|9434.9|9426.9|117
1647388820000|2022-03-16 00:00:20|9435.1|9427.1|9442.6|9434.6|9451.3|9443.3|9428.4|9420.4|62
1647388830000|2022-03-16 00:00:30|9442.2|9434.2|9448|9440|9457.3|9449.3|9430.4|9422.4|70
1647388840000|2022-03-16 00:00:40|9447.4|9439.4|9451.8|9443.8|9462.6|9454.6|9441.3|9433.3|63
1647388850000|2022-03-16 00:00:50|9450.9|9442.9|9452.8|9444.8|9460|9452|9443.3|9435.3|27
1647388860000|2022-03-16 00:01:00|9452.9|9444.9|9447.8|9439.8|9453.3|9445.3|9443.3|9435.3|29
1647388870000|2022-03-16 00:01:10|9446.7|9438.7|9449.9|9441.9|9450.9|9442.9|9442.8|9434.8|15
1647388880000|2022-03-16 00:01:20|9450.7|9442.7|9449.3|9441.3|9454.3|9446.3|9448|9440|6
1647388890000|2022-03-16 00:01:30|9449.1|9441.1|9446.3|9438.3|9449.9|9441.9|9445.3|9437.3|3
1647388900000|2022-03-16 00:01:40|9445.7|9437.7|9438.2|9430.2|9446.3|9438.3|9427.3|9419.3|38
1647388910000|2022-03-16 00:01:50|9437.7|9429.7|9416.1|9408.1|9437.7|9429.7|9411.3|9403.3|104
1647388920000|2022-03-16 00:02:00|9416.3|9408.3|9430.3|9422.3|9430.3|9422.3|9416.3|9408.3|23
1647388930000|2022-03-16 00:02:10|9429.1|9421.1|9445.7|9437.7|9447.8|9439.8|9429.1|9421.1|64
1647388940000|2022-03-16 00:02:20|9445.2|9437.2|9435.9|9427.9|9445.2|9437.2|9434.4|9426.4|9
1647388950000|2022-03-16 00:02:30|9436|9428|9435|9427|9436|9428|9434|9426|2
1647388960000|2022-03-16 00:02:40|9435.2|9427.2|9437.7|9429.7|9438.2|9430.2|9435.2|9427.2|3
1647388970000|2022-03-16 00:02:50|9430.7|9426.7|9430.5|9422.5|9432.7|9426.7|9429.3|9421.3|28
1647388980000|2022-03-16 00:03:00|9430.9|9422.9|9434.1|9426.1|9435.2|9427.2|9429.5|9421.5|9
1647388990000|2022-03-16 00:03:10|9434.2|9426.2|9434.6|9426.6|9434.6|9426.6|9432.5|9424.5|5
1647389000000|2022-03-16 00:03:20|9435|9427|9438.6|9430.6|9440|9432|9434.6|9426.6|5
1647389010000|2022-03-16 00:03:30|9438.8|9430.8|9439.6|9431.6|9439.6|9431.6|9438.8|9430.8|0
1647389020000|2022-03-16 00:03:40|9440|9432|9438.7|9430.7|9440|9432|9438.2|9430.2|8
1647389030000|2022-03-16 00:03:50|9437.8|9429.8|9435.3|9427.3|9437.8|9429.8|9435.3|9427.3|7
1647389040000|2022-03-16 00:04:00|9435.7|9427.7|9434.7|9426.7|9435.8|9427.8|9433.8|9425.8|15
1647389050000|2022-03-16 00:04:10|9434.6|9426.6|9435.2|9427.2|9435.2|9427.2|9434.1|9426.1|6
1647389060000|2022-03-16 00:04:20|9434.3|9426.3|9436.8|9428.8|9436.8|9428.8|9434.3|9426.3|8
1647389070000|2022-03-16 00:04:30|9435.2|9427.2|9435.7|9427.7|9435.8|9428.7|9432.7|9426.9|8
1647389080000|2022-03-16 00:04:40|9435.3|9427.3|9445.4|9437.4|9447.7|9439.7|9434.8|9426.8|25
1647389090000|2022-03-16 00:04:50|9451.1|9443.1|9442.2|9434.2|9452|9444|9439|9431|14
1647389100000|2022-03-16 00:05:00|9441.6|9433.6|9443.2|9435.2|9443.7|9435.7|9440.2|9432.2|9
1647389110000|2022-03-16 00:05:10|9444.3|9436.3|9442.2|9434.2|9444.7|9436.7|9441.5|9433.5|4
1647389120000|2022-03-16 00:05:20|9444.1|9436.1|9446.3|9438.3|9446.3|9438.3|9442.6|9434.6|7
1647389130000|2022-03-16 00:05:30|9446.2|9438.2|9446.3|9438.3|9452.2|9444.2|9445.4|9437.4|19
1647389140000|2022-03-16 00:05:40|9445.9|9437.9|9447.1|9439.1|9448.1|9440.1|9443.5|9435.5|9
1647389150000|2022-03-16 00:05:50|9446.2|9438.2|9442.8|9434.8|9446.2|9438.2|9442.2|9434.2|9
1647389160000|2022-03-16 00:06:00|9442.7|9434.7|9442.8|9434.8|9442.8|9434.8|9441.8|9433.8|2
1647389170000|2022-03-16 00:06:10|9442.7|9434.7|9440.5|9432.5|9442.7|9434.7|9440.5|9432.5|0
1647389180000|2022-03-16 00:06:20|9441.5|9433.5|9438.7|9430.7|9441.5|9433.5|9436.2|9428.2|12
1647389190000|2022-03-16 00:06:30|9438.9|9430.9|9444.4|9436.4|9445.9|9437.9|9438.7|9430.7|9
1647389200000|2022-03-16 00:06:40|9444.6|9436.6|9447.4|9439.4|9447.9|9439.9|9444.4|9436.4|7
1647389210000|2022-03-16 00:06:50|9446.4|9438.4|9445.9|9437.9|9447|9439|9445.9|9437.9|4
1647389220000|2022-03-16 00:07:00|9446.3|9438.3|9456.1|9448.1|9456.1|9448.1|9445.4|9437.4|20
1647389230000|2022-03-16 00:07:10|9456|9448|9467.4|9459.4|9469.8|9461.8|9456|9448|40
1647389240000|2022-03-16 00:07:20|9467.2|9459.2|9459.2|9451.2|9467.5|9459.5|9459.1|9451.1|21
1647389250000|2022-03-16 00:07:30|9457.6|9449.6|9461.1|9453.1|9461.1|9453.1|9457.6|9449.6|8
1647389260000|2022-03-16 00:07:40|9461.6|9453.6|9460.1|9452.1|9461.6|9453.6|9460.1|9452.1|4
1647389270000|2022-03-16 00:07:50|9460.2|9452.2|9462.6|9454.6|9462.8|9454.8|9460.1|9452.1|5
1647389280000|2022-03-16 00:08:00|9462.1|9454.1|9462.6|9454.6|9464.6|9456.6|9461.1|9453.1|26
1647389290000|2022-03-16 00:08:10|9463.1|9455.1|9464|9456|9465.1|9457.1|9463.1|9455.1|3
1647389300000|2022-03-16 00:08:20|9463.6|9455.6|9464.6|9456.6|9465.1|9457.1|9463.6|9455.6|2
1647389310000|2022-03-16 00:08:30|9465|9457|9470.1|9462.1|9470.1|9462.1|9464.6|9456.6|13
1647389320000|2022-03-16 00:08:40|9470.2|9462.2|9469.3|9461.3|9473.2|9465.2|9467.2|9459.2|37
1647389330000|2022-03-16 00:08:50|9469.7|9461.7|9464.7|9456.7|9469.7|9461.9|9463.7|9455.7|6
1647389340000|2022-03-16 00:09:00|9464.8|9456.8|9465.2|9457.2|9466.8|9458.8|9464.8|9456.8|10
1647389350000|2022-03-16 00:09:10|9463.7|9455.7|9461.7|9453.7|9465.2|9458.9|9461.7|9453.7|12
1647389360000|2022-03-16 00:09:20|9461.9|9453.9|9458.6|9450.6|9461.9|9453.9|9458.6|9450.6|6
1647389370000|2022-03-16 00:09:30|9459|9451|9459|9451|9459|9451|9459|9451|2
1647389380000|2022-03-16 00:09:40|9460.2|9452.2|9460.2|9452.2|9460.2|9452.2|9460.2|9452.2|0
1647389390000|2022-03-16 00:09:50|9459.8|9451.8|9460.6|9452.6|9460.6|9452.6|9459.3|9451.3|2
1647389400000|2022-03-16 00:10:00|9462.7|9454.7|9466.8|9458.8|9471.2|9463.2|9462.7|9454.7|29
1647389410000|2022-03-16 00:10:10|9466.9|9458.9|9470.7|9462.7|9471.7|9463.7|9466.8|9458.8|5
1647389420000|2022-03-16 00:10:20|9471.5|9463.5|9476|9468|9478|9470|9471.5|9463.5|15
1647389430000|2022-03-16 00:10:30|9476.8|9468.8|9477.1|9469.1|9477.4|9469.4|9475.3|9467.3|6
1647389440000|2022-03-16 00:10:40|9475|9467|9477.4|9469.4|9477.4|9469.4|9474.9|9466.9|2
1647389450000|2022-03-16 00:10:50|9475.5|9471.5|9475.9|9467.9|9477.9|9471.5|9474.4|9467.9|15
1647389460000|2022-03-16 00:11:00|9476|9468|9482.1|9474.1|9483.6|9475.6|9476|9468|29
1647389470000|2022-03-16 00:11:10|9482.2|9474.2|9481.5|9473.5|9485.6|9477.6|9481.3|9473.3|9
1647389480000|2022-03-16 00:11:20|9481.6|9473.6|9482|9474|9482|9474|9481.6|9473.6|1
1647389490000|2022-03-16 00:11:30|9479.8|9475.8|9484.6|9476.6|9485|9477|9479.8|9472.9|8
1647389500000|2022-03-16 00:11:40|9484.9|9476.9|9494.9|9486.9|9497|9489|9484.5|9476.5|51
1647389510000|2022-03-16 00:11:50|9495.8|9487.8|9491.8|9483.8|9495.8|9488.5|9490.3|9482.3|21
1647389520000|2022-03-16 00:12:00|9492.3|9484.3|9490.4|9482.4|9494.8|9486.8|9489.4|9481.4|16
1647389530000|2022-03-16 00:12:10|9490.8|9482.8|9491.9|9483.9|9493.4|9485.4|9490.8|9482.8|20
1647389540000|2022-03-16 00:12:20|9492|9484|9505|9497|9508.4|9500.4|9492|9484|62
1647389550000|2022-03-16 00:12:30|9505.4|9497.4|9505.8|9497.8|9510.9|9502.9|9505|9497|12
1647389560000|2022-03-16 00:12:40|9505.4|9497.4|9506.7|9498.7|9509.6|9501.6|9498.3|9490.3|32
1647389570000|2022-03-16 00:12:50|9506.6|9498.6|9506.8|9498.8|9507|9499|9506.2|9498.2|6
1647389580000|2022-03-16 00:13:00|9506.6|9498.6|9500.3|9492.3|9506.6|9498.6|9499.8|9491.8|13
1647389590000|2022-03-16 00:13:10|9500.8|9492.8|9499.8|9491.8|9501.3|9493.3|9497.8|9489.8|5
1647389600000|2022-03-16 00:13:20|9498.8|9490.8|9503.8|9495.8|9504.8|9496.8|9498.8|9490.8|11
1647389610000|2022-03-16 00:13:30|9503.3|9495.3|9507.8|9499.8|9507.8|9499.8|9503.3|9495.3|5
1647389620000|2022-03-16 00:13:40|9507.4|9499.4|9511.8|9503.8|9511.8|9503.8|9505.1|9497.1|12
1647389630000|2022-03-16 00:13:50|9511.3|9503.3|9509.3|9501.3|9511.3|9503.3|9504.9|9496.9|10
1647389640000|2022-03-16 00:14:00|9508.9|9500.9|9507.5|9499.5|9508.9|9500.9|9507|9499|1
1647389650000|2022-03-16 00:14:10|9508.3|9500.3|9506.8|9498.8|9508.8|9500.8|9506.8|9498.8|6
1647389660000|2022-03-16 00:14:20|9506.4|9498.4|9506|9498|9510.3|9504.3|9505.3|9497.3|21
1647389670000|2022-03-16 00:14:30|9506.8|9498.8|9508|9500|9511.8|9503.8|9506.8|9498.8|25
1647389680000|2022-03-16 00:14:40|9505.9|9497.9|9503.6|9495.6|9505.9|9497.9|9503.6|9495.6|9
1647389690000|2022-03-16 00:14:50|9503.2|9495.2|9502.2|9494.2|9503.2|9495.2|9501.7|9493.7|1
1647389700000|2022-03-16 00:15:00|9502.7|9498.7|9502.7|9494.7|9503.2|9498.7|9502.7|9494.7|7
1647389710000|2022-03-16 00:15:10|9502.3|9494.3|9502.7|9494.7|9502.7|9494.7|9502.3|9494.3|1
1647389720000|2022-03-16 00:15:20|9502.6|9494.6|9502.6|9494.6|9502.7|9494.7|9502.6|9494.6|1
1647389730000|2022-03-16 00:15:30|9503.1|9495.1|9507.3|9499.3|9509.8|9501.8|9503.1|9495.1|8
1647389740000|2022-03-16 00:15:40|9507.2|9499.2|9502.6|9494.6|9509.3|9501.3|9502.6|9494.6|12
1647389750000|2022-03-16 00:15:50|9502.4|9494.4|9502.1|9494.1|9502.9|9494.9|9500.1|9492.1|9
1647389760000|2022-03-16 00:16:00|9502.6|9494.6|9503.3|9495.3|9504.6|9498.7|9502.6|9494.6|2
1647389770000|2022-03-16 00:16:10|9503.4|9495.4|9502.9|9494.9|9503.4|9495.4|9500.4|9492.4|4
1647389780000|2022-03-16 00:16:20|9503.3|9495.3|9503.4|9495.4|9503.4|9495.4|9503.3|9495.3|1
1647389790000|2022-03-16 00:16:30|9503|9495|9502.1|9494.1|9503|9495|9500.9|9492.9|4
1647389800000|2022-03-16 00:16:40|9502.2|9494.2|9497.1|9489.1|9502.2|9494.2|9497.1|9489.1|12
1647389810000|2022-03-16 00:16:50|9497.5|9489.5|9498.6|9490.6|9498.6|9490.6|9497.5|9489.5|2
1647389820000|2022-03-16 00:17:00|9499|9491|9495|9487|9500|9492|9495|9487|11
1647389830000|2022-03-16 00:17:10|9494.9|9486.9|9493.4|9485.4|9495.8|9487.8|9493.4|9485.4|9
1647389840000|2022-03-16 00:17:20|9493.5|9485.5|9488.4|9480.4|9493.8|9485.8|9488.4|9480.4|15
1647389850000|2022-03-16 00:17:30|9488.5|9480.5|9488.5|9480.5|9490.4|9482.4|9487.9|9479.9|9
1647389860000|2022-03-16 00:17:40|9488.3|9480.3|9489.4|9481.4|9489.4|9481.4|9488.3|9480.3|3
1647389870000|2022-03-16 00:17:50|9488.4|9480.4|9489.4|9481.4|9490.8|9482.8|9488.4|9480.4|8
1647389880000|2022-03-16 00:18:00|9489|9481|9484.1|9476.1|9489.1|9483.1|9483|9475|12
1647389890000|2022-03-16 00:18:10|9483.6|9475.6|9486.8|9478.8|9487.1|9479.1|9483.6|9475.6|12
1647389900000|2022-03-16 00:18:20|9485.6|9477.6|9485.1|9477.1|9485.6|9477.6|9481|9473|26
1647389910000|2022-03-16 00:18:30|9485|9477|9483.6|9475.6|9485.1|9477.1|9483.6|9475.6|0
1647389920000|2022-03-16 00:18:40|9483.7|9475.7|9484.7|9476.7|9485.2|9477.2|9483.7|9475.7|1
1647389930000|2022-03-16 00:18:50|9484.6|9476.6|9484.1|9476.1|9484.6|9476.6|9483.7|9475.7|0
1647389940000|2022-03-16 00:19:00|9484.2|9476.2|9486.6|9478.6|9487.6|9479.6|9484.2|9476.2|3
1647389950000|2022-03-16 00:19:10|9487.1|9479.1|9486.9|9478.9|9487.2|9479.2|9486.6|9478.6|0
1647389960000|2022-03-16 00:19:20|9486.5|9478.5|9487.1|9479.1|9487.6|9479.6|9486.5|9478.5|2
1647389970000|2022-03-16 00:19:30|9487.2|9479.2|9495.1|9487.1|9496.5|9488.5|9487.2|9479.2|16
1647389980000|2022-03-16 00:19:40|9495.2|9487.2|9497.6|9489.6|9498.1|9490.1|9495.2|9487.2|3
1647389990000|2022-03-16 00:19:50|9501.9|9493.9|9506.2|9498.2|9507.7|9499.7|9501.9|9493.9|8
1647390000000|2022-03-16 00:20:00|9507.4|9499.4|9516.2|9508.2|9516.6|9508.6|9507|9499|43
1647390010000|2022-03-16 00:20:10|9516|9508|9513.2|9505.2|9516|9508|9513.2|9505.2|11
1647390020000|2022-03-16 00:20:20|9513.3|9505.3|9511.2|9503.2|9513.7|9505.7|9511.2|9503.2|3
1647390030000|2022-03-16 00:20:30|9510.7|9502.7|9511.2|9503.2|9511.7|9503.7|9510.7|9502.7|4
1647390040000|2022-03-16 00:20:40|9510.4|9502.4|9505.7|9497.7|9510.4|9502.4|9503.7|9495.7|16
1647390050000|2022-03-16 00:20:50|9506.2|9498.2|9512.4|9504.4|9512.4|9504.4|9506.2|9498.2|2
1647390060000|2022-03-16 00:21:00|9512.1|9504.1|9514.4|9506.4|9517.2|9509.2|9511.2|9503.2|43
1647390070000|2022-03-16 00:21:10|9514.5|9506.5|9523.5|9515.5|9523.5|9515.5|9514.5|9506.5|26
1647390080000|2022-03-16 00:21:20|9523.6|9515.6|9514.6|9506.6|9523.6|9516.9|9512.7|9504.7|21
1647390090000|2022-03-16 00:21:30|9515|9507|9518.2|9510.2|9518.2|9511.5|9514.6|9506.6|16
1647390100000|2022-03-16 00:21:40|9518.1|9510.1|9516.1|9508.1|9518.7|9510.7|9515.1|9507.1|5
1647390110000|2022-03-16 00:21:50|9515.6|9507.6|9515.6|9507.6|9515.6|9508|9512|9505.1|8
1647390120000|2022-03-16 00:22:00|9515.1|9507.1|9515.1|9507.1|9516.7|9510.6|9513.7|9506.6|13
1647390130000|2022-03-16 00:22:10|9515.6|9507.6|9524.2|9516.2|9524.7|9516.7|9515.6|9507.6|32
1647390140000|2022-03-16 00:22:20|9524.4|9516.4|9517.6|9509.6|9524.9|9516.9|9513.1|9505.1|31
1647390150000|2022-03-16 00:22:30|9516.6|9508.6|9517.2|9509.2|9519.9|9511.9|9516.6|9508.6|4
1647390160000|2022-03-16 00:22:40|9517.7|9509.7|9518.6|9510.6|9519.1|9511.1|9517.1|9509.1|3
1647390170000|2022-03-16 00:22:50|9519.6|9511.6|9520.1|9512.1|9520.6|9512.6|9519.6|9511.6|1
1647390180000|2022-03-16 00:23:00|9520.6|9512.6|9522.6|9514.6|9523.7|9515.7|9520.6|9512.6|8
1647390190000|2022-03-16 00:23:10|9521.6|9513.6|9524.6|9516.6|9525.1|9517.1|9520.9|9513.6|16
1647390200000|2022-03-16 00:23:20|9524.5|9516.5|9529.4|9521.4|9529.8|9521.8|9524.1|9516.1|18
1647390210000|2022-03-16 00:23:30|9529.2|9521.2|9521.8|9513.8|9529.2|9521.2|9521.2|9513.2|34
1647390220000|2022-03-16 00:23:40|9522.3|9514.3|9525.8|9517.8|9526.8|9518.8|9521.3|9514.3|13
1647390230000|2022-03-16 00:23:50|9526.8|9518.8|9526.8|9518.8|9526.8|9518.8|9526.8|9518.8|5
1647390240000|2022-03-16 00:24:00|9526.7|9518.7|9526|9518|9526.8|9518.8|9525.4|9517.4|4
1647390250000|2022-03-16 00:24:10|9524.9|9516.9|9527.1|9519.1|9527.1|9519.1|9524.8|9516.8|3
1647390260000|2022-03-16 00:24:20|9526.3|9518.3|9528.4|9520.4|9528.4|9520.4|9525.3|9517.3|6
1647390270000|2022-03-16 00:24:30|9528.5|9520.5|9530.3|9522.3|9530.3|9522.3|9527.2|9519.2|14
1647390280000|2022-03-16 00:24:40|9530.2|9522.2|9529.8|9521.8|9530.2|9522.2|9527.2|9519.2|8
1647390290000|2022-03-16 00:24:50|9529.7|9521.7|9529.7|9521.7|9530.2|9522.2|9528.8|9520.8|6
1647390300000|2022-03-16 00:25:00|9529.6|9521.6|9518.3|9510.3|9529.6|9521.6|9518.3|9510.3|22
1647390310000|2022-03-16 00:25:10|9518.2|9510.2|9517.3|9509.3|9518.8|9512.3|9516.3|9508.7|10
1647390320000|2022-03-16 00:25:20|9516.9|9508.9|9515.3|9507.3|9516.9|9508.9|9513.1|9505.1|14
1647390330000|2022-03-16 00:25:30|9515.7|9507.7|9515.2|9507.2|9515.8|9507.8|9513.7|9505.7|1
1647390340000|2022-03-16 00:25:40|9515.7|9507.7|9519.7|9511.7|9519.7|9511.7|9515.7|9507.7|4
1647390350000|2022-03-16 00:25:50|9519.6|9511.6|9525.7|9517.7|9527.2|9519.2|9519.2|9511.2|6
1647390360000|2022-03-16 00:26:00|9525.8|9517.8|9524.5|9516.5|9527.2|9519.2|9524.5|9516.5|8
1647390370000|2022-03-16 00:26:10|9523.3|9515.3|9525.9|9517.9|9525.9|9517.9|9523.1|9515.1|2
1647390380000|2022-03-16 00:26:20|9525.7|9517.7|9525.1|9517.1|9526.4|9520.7|9524.7|9517.1|7
1647390390000|2022-03-16 00:26:30|9525.2|9517.2|9525.1|9517.1|9525.7|9517.7|9525.1|9517.1|1
1647390400000|2022-03-16 00:26:40|9525|9517|9522.5|9514.5|9525|9517|9520.5|9512.5|7
1647390410000|2022-03-16 00:26:50|9520.8|9512.8|9520.8|9512.8|9520.8|9512.8|9520.8|9512.8|0
1647390420000|2022-03-16 00:27:00|9521.2|9513.2|9521.1|9513.1|9521.2|9513.2|9520.5|9512.5|3
1647390430000|2022-03-16 00:27:10|9521|9513|9513.1|9505.1|9521|9513|9513.1|9505.1|5
1647390440000|2022-03-16 00:27:20|9509|9501|9506|9498|9509|9501|9501.9|9493.9|21
1647390450000|2022-03-16 00:27:30|9505.5|9497.5|9508|9500|9510.3|9502.3|9504|9496|11
1647390460000|2022-03-16 00:27:40|9507.5|9499.5|9507.5|9499.5|9508.1|9500.1|9507.5|9499.5|0
1647390470000|2022-03-16 00:27:50|9507.9|9499.9|9507.7|9499.7|9510.7|9502.7|9506|9498|8
1647390480000|2022-03-16 00:28:00|9507.6|9499.6|9507.1|9499.1|9507.6|9499.6|9507.1|9499.1|0
1647390490000|2022-03-16 00:28:10|9507.6|9499.6|9512.5|9504.5|9512.5|9504.5|9507.6|9499.6|0
1647390510000|2022-03-16 00:28:30|9512.7|9504.7|9513.1|9505.1|9513.1|9505.1|9512.7|9504.7|1
1647390520000|2022-03-16 00:28:40|9512.7|9504.7|9512.5|9504.5|9512.7|9504.7|9512.5|9504.5|1
1647390530000|2022-03-16 00:28:50|9511.7|9503.7|9510.8|9502.8|9511.7|9503.7|9510.4|9502.4|0
1647390540000|2022-03-16 00:29:00|9511.2|9503.2|9511.8|9503.8|9511.8|9503.8|9510.6|9502.6|1
1647390550000|2022-03-16 00:29:10|9511.3|9503.3|9510.7|9502.7|9511.3|9503.3|9510.7|9502.7|0
1647390560000|2022-03-16 00:29:20|9510.9|9502.9|9511.8|9503.8|9512.3|9504.3|9510.9|9502.9|3
1647390570000|2022-03-16 00:29:30|9512.3|9504.3|9514.2|9506.2|9515.3|9507.3|9512.3|9504.3|4
1647390580000|2022-03-16 00:29:40|9514.3|9506.3|9517|9509|9518.7|9510.7|9514.2|9506.2|3
1647390590000|2022-03-16 00:29:50|9517.1|9509.1|9517.5|9509.5|9517.5|9509.5|9517.1|9509.1|0
1647390600000|2022-03-16 00:30:00|9517.6|9509.6|9516.2|9508.2|9517.9|9509.9|9516.2|9508.2|0
1647390610000|2022-03-16 00:30:10|9516.1|9508.1|9516.7|9508.7|9516.7|9508.7|9516.1|9508.1|2
1647390620000|2022-03-16 00:30:20|9517.2|9509.2|9521.2|9513.2|9522.7|9514.7|9517.2|9509.2|8
1647390630000|2022-03-16 00:30:30|9522.3|9514.3|9523.3|9515.3|9523.3|9515.3|9522.2|9514.2|2
1647390640000|2022-03-16 00:30:40|9523.2|9515.2|9522.1|9514.1|9523.2|9515.2|9521.7|9513.7|2
1647390650000|2022-03-16 00:30:50|9521.7|9513.7|9518.6|9510.6|9521.7|9513.7|9518.3|9510.3|12
1647390660000|2022-03-16 00:31:00|9518.2|9510.2|9511|9503|9518.6|9510.6|9511|9503|6
1647390670000|2022-03-16 00:31:10|9510.5|9502.5|9506.6|9498.6|9510.5|9503.4|9504.2|9496.2|12
1647390680000|2022-03-16 00:31:20|9506.1|9498.1|9490.1|9482.1|9506.6|9498.6|9489.7|9481.7|66
1647390690000|2022-03-16 00:31:30|9489.7|9481.7|9495.1|9487.1|9496.6|9488.6|9489.7|9481.7|15
1647390700000|2022-03-16 00:31:40|9495.6|9487.6|9494.1|9486.1|9495.6|9487.6|9494.1|9486.1|6
1647390710000|2022-03-16 00:31:50|9493.6|9485.6|9497.6|9489.6|9499.1|9491.1|9492.1|9484.1|10
1647390720000|2022-03-16 00:32:00|9497.7|9489.7|9506.1|9498.1|9508|9500|9497.7|9489.7|4
1647390730000|2022-03-16 00:32:10|9505.6|9497.6|9507|9499|9507.1|9499.1|9505.1|9497.1|5
1647390740000|2022-03-16 00:32:20|9506.5|9498.5|9503.6|9495.6|9507.1|9499.1|9502.7|9494.7|4
1647390750000|2022-03-16 00:32:30|9503.5|9495.5|9494.6|9486.6|9503.5|9495.5|9494.6|9486.6|6
1647390760000|2022-03-16 00:32:40|9495.1|9487.1|9497|9489|9497|9489|9492.9|9487.1|2
1647390770000|2022-03-16 00:32:50|9497.5|9489.5|9494.5|9486.5|9497.5|9489.5|9494.5|9486.5|3
1647390780000|2022-03-16 00:33:00|9491.5|9483.5|9493.5|9485.5|9494|9486|9491.5|9483.5|14
1647390790000|2022-03-16 00:33:10|9493|9485|9493.5|9485.5|9494|9486|9493|9485|1
1647390800000|2022-03-16 00:33:20|9493.6|9485.6|9499|9491|9499|9491|9493|9485|9
1647390810000|2022-03-16 00:33:30|9498.8|9490.8|9501.9|9493.9|9502|9494|9496.4|9488.4|7
1647390820000|2022-03-16 00:33:40|9501.4|9493.4|9505.4|9497.4|9505.9|9497.9|9501.4|9493.4|4
1647390830000|2022-03-16 00:33:50|9504.9|9496.9|9500.4|9492.4|9505.5|9497.5|9500.4|9492.4|6
1647390840000|2022-03-16 00:34:00|9500.9|9492.9|9497.9|9489.9|9503.1|9495.1|9497.9|9489.9|4
1647390850000|2022-03-16 00:34:10|9496.9|9488.9|9497|9489|9497|9489|9496.9|9488.9|2
1647390860000|2022-03-16 00:34:20|9496.9|9488.9|9496.9|9488.9|9496.9|9488.9|9496.9|9488.9|2
1647390870000|2022-03-16 00:34:30|9497|9489|9497.4|9489.4|9497.4|9489.4|9497|9489|0
1647390880000|2022-03-16 00:34:40|9497.3|9489.3|9495.9|9487.9|9497.3|9489.3|9495.9|9487.9|0
1647390890000|2022-03-16 00:34:50|9495.8|9487.8|9494.6|9486.6|9495.9|9487.9|9494|9486|3
1647390910000|2022-03-16 00:35:10|9494.5|9486.5|9494.5|9486.5|9494.5|9486.5|9494.5|9486.5|0
1647390920000|2022-03-16 00:35:20|9494.6|9486.6|9495.1|9487.1|9495.6|9487.6|9494.6|9486.6|1
1647390930000|2022-03-16 00:35:30|9495|9487|9494.9|9486.9|9495.6|9487.6|9493.9|9485.9|2
1647390940000|2022-03-16 00:35:40|9494.4|9486.4|9494.5|9486.5|9494.5|9486.5|9494.4|9486.4|0
1647390950000|2022-03-16 00:35:50|9494.3|9486.3|9492.9|9484.9|9494.3|9486.3|9492.9|9484.9|3
1647390960000|2022-03-16 00:36:00|9493.4|9485.4|9493.5|9485.5|9493.5|9485.5|9493.4|9485.4|0
1647390980000|2022-03-16 00:36:20|9489.4|9485.4|9492.9|9484.9|9492.9|9488|9489.4|9483.7|6
1647390990000|2022-03-16 00:36:30|9492.5|9484.5|9492.5|9484.5|9492.5|9484.5|9492.4|9484.4|2
1647391000000|2022-03-16 00:36:40|9490.3|9486.3|9492.5|9484.5|9493|9486.7|9490.3|9484.4|5
1647391010000|2022-03-16 00:36:50|9492.4|9484.4|9493.9|9485.9|9494.1|9486.1|9492.4|9484.4|8
1647391020000|2022-03-16 00:37:00|9493.5|9485.5|9494.5|9486.5|9494.5|9488|9492|9485.5|1
1647391030000|2022-03-16 00:37:10|9495.6|9487.6|9495.6|9487.6|9495.6|9487.6|9495.6|9487.6|2
1647391040000|2022-03-16 00:37:20|9495.5|9487.5|9494.6|9486.6|9495.5|9487.5|9494.6|9486.6|1
1647391050000|2022-03-16 00:37:30|9494.4|9486.4|9478.9|9470.9|9494.4|9486.4|9476.8|9468.8|42
1647391060000|2022-03-16 00:37:40|9479.4|9471.4|9486.2|9478.2|9489|9481|9478.9|9470.9|8
1647391070000|2022-03-16 00:37:50|9486.1|9478.1|9487.2|9479.2|9488.7|9480.7|9485.7|9477.7|3
1647391080000|2022-03-16 00:38:00|9486.7|9478.7|9488.4|9480.4|9489.2|9481.2|9486.7|9478.7|8
1647391090000|2022-03-16 00:38:10|9489.3|9481.3|9489.2|9481.2|9489.7|9481.7|9487.7|9479.7|4
1647391100000|2022-03-16 00:38:20|9488.7|9480.7|9485.8|9477.8|9489.2|9481.2|9484.8|9476.8|6
1647391110000|2022-03-16 00:38:30|9486.3|9478.3|9485.9|9477.9|9486.4|9478.4|9484.8|9476.8|2
1647391120000|2022-03-16 00:38:40|9486.7|9478.7|9485.2|9477.2|9486.7|9478.7|9485.2|9477.2|0
1647391130000|2022-03-16 00:38:50|9485.4|9477.4|9487.9|9479.9|9487.9|9479.9|9485.3|9477.3|4
1647391140000|2022-03-16 00:39:00|9488.7|9480.7|9486.7|9478.7|9488.7|9480.7|9486.7|9478.7|1
1647391150000|2022-03-16 00:39:10|9487.1|9479.1|9488.2|9480.2|9489.7|9483.4|9487.1|9479.1|5
1647391170000|2022-03-16 00:39:30|9488.3|9480.3|9488.2|9480.2|9488.7|9480.7|9488.2|9480.2|0
1647391180000|2022-03-16 00:39:40|9488.3|9480.3|9489.2|9481.2|9489.2|9481.2|9488.3|9480.3|0
1647391190000|2022-03-16 00:39:50|9490.1|9482.1|9483.5|9475.5|9496.3|9488.3|9483.5|9475.5|20
1647391200000|2022-03-16 00:40:00|9484|9476|9484.8|9476.8|9484.8|9476.8|9484|9476|0
1647391210000|2022-03-16 00:40:10|9485.3|9477.3|9485.8|9477.8|9485.8|9477.8|9485.3|9477.3|1
1647391220000|2022-03-16 00:40:20|9486.3|9478.3|9489.3|9481.3|9489.3|9481.3|9485.8|9477.8|11
1647391230000|2022-03-16 00:40:30|9489.4|9481.4|9492.7|9484.7|9493.4|9485.4|9489.3|9481.3|7
1647391240000|2022-03-16 00:40:40|9492.8|9484.8|9494.8|9486.8|9496.7|9488.7|9490.5|9482.5|8
1647391250000|2022-03-16 00:40:50|9493.1|9485.1|9495|9487|9495.1|9487.1|9493|9485|0
1647391260000|2022-03-16 00:41:00|9494.9|9486.9|9494.5|9486.5|9494.9|9486.9|9494.5|9486.5|1
1647391280000|2022-03-16 00:41:20|9494|9486|9493.5|9485.5|9494|9486|9493.5|9485.5|0
1647391290000|2022-03-16 00:41:30|9491.4|9483.4|9490.2|9482.2|9491.4|9483.4|9490.2|9482.2|6
1647391320000|2022-03-16 00:42:00|9491.1|9483.1|9492.7|9484.7|9492.7|9484.7|9491.1|9483.1|1
1647391330000|2022-03-16 00:42:10|9492.6|9484.6|9493.2|9485.2|9493.2|9485.2|9490.2|9482.2|5
1647391340000|2022-03-16 00:42:20|9494.2|9486.2|9496.1|9488.1|9496.2|9488.2|9494.2|9486.2|2
1647391350000|2022-03-16 00:42:30|9496.2|9488.2|9497.2|9489.2|9497.2|9489.2|9495.6|9487.6|1
1647391360000|2022-03-16 00:42:40|9499.2|9491.2|9501.2|9493.2|9501.3|9493.3|9497.7|9489.7|6
1647391370000|2022-03-16 00:42:50|9500.2|9492.2|9504.3|9496.3|9505.3|9497.3|9500.2|9492.2|12
1647391380000|2022-03-16 00:43:00|9504.7|9496.7|9506.2|9498.2|9506.2|9498.2|9503.7|9495.7|7
1647391390000|2022-03-16 00:43:10|9505.7|9497.7|9505.7|9497.7|9505.7|9497.7|9505.2|9497.2|1
1647391400000|2022-03-16 00:43:20|9505.3|9497.3|9505.7|9497.7|9506.7|9498.7|9505.2|9497.2|2
1647391410000|2022-03-16 00:43:30|9505.2|9497.2|9508.3|9500.3|9509.7|9501.7|9505.2|9497.2|5
1647391420000|2022-03-16 00:43:40|9508.2|9500.2|9509.2|9501.2|9509.2|9501.2|9507.7|9499.7|0
1647391430000|2022-03-16 00:43:50|9508.7|9500.7|9503.2|9495.2|9508.7|9500.7|9502.7|9494.7|5
1647391440000|2022-03-16 00:44:00|9502.9|9494.9|9497.3|9489.3|9504.3|9496.3|9497.2|9489.2|3
1647391450000|2022-03-16 00:44:10|9497.2|9489.2|9496.8|9488.8|9497.3|9489.3|9494.8|9486.8|4
1647391470000|2022-03-16 00:44:30|9496.9|9488.9|9496.4|9488.4|9496.9|9488.9|9496.3|9488.3|1
1647391480000|2022-03-16 00:44:40|9496.8|9488.8|9496.8|9488.8|9496.8|9488.8|9496.7|9488.7|1
1647391490000|2022-03-16 00:44:50|9494.6|9490.6|9497.9|9489.9|9497.9|9490.6|9494.6|9488.6|1
1647391500000|2022-03-16 00:45:00|9497.8|9489.8|9497.9|9489.9|9497.9|9489.9|9497.8|9489.8|0
1647391510000|2022-03-16 00:45:10|9497.4|9489.4|9497.8|9489.8|9497.9|9489.9|9497.3|9489.3|1
1647391520000|2022-03-16 00:45:20|9497.4|9489.4|9496.1|9488.1|9497.4|9489.4|9496.1|9488.1|1
1647391530000|2022-03-16 00:45:30|9495.7|9487.7|9495.7|9487.7|9496.2|9488.2|9495.7|9487.7|2
1647391540000|2022-03-16 00:45:40|9496.2|9488.2|9487.8|9479.8|9496.2|9488.2|9487.8|9479.8|2
1647391550000|2022-03-16 00:45:50|9492.9|9484.9|9489.8|9481.8|9492.9|9484.9|9489.2|9481.2|0
1647391560000|2022-03-16 00:46:00|9490.3|9482.3|9487.6|9479.6|9490.3|9482.3|9487.6|9479.6|11
1647391570000|2022-03-16 00:46:10|9487.1|9479.1|9478.2|9470.2|9487.1|9479.1|9477.7|9469.7|16
1647391580000|2022-03-16 00:46:20|9477.7|9469.7|9476.2|9468.2|9477.7|9471|9475|9467.6|12
1647391590000|2022-03-16 00:46:30|9476.1|9468.1|9478.2|9470.2|9478.2|9470.2|9476.1|9468.1|3
1647391600000|2022-03-16 00:46:40|9477.7|9469.7|9482.2|9474.2|9484.2|9476.2|9477.7|9469.7|8
1647391610000|2022-03-16 00:46:50|9482.1|9474.1|9480.7|9472.7|9482.2|9474.2|9480.7|9472.7|1
1647391620000|2022-03-16 00:47:00|9478.9|9474.9|9480.2|9472.2|9481.7|9474.9|9478.9|9471.8|2
1647391640000|2022-03-16 00:47:20|9480.1|9472.1|9481.7|9473.7|9481.7|9473.7|9479.6|9471.6|1
1647391650000|2022-03-16 00:47:30|9481.3|9473.3|9480.2|9472.2|9481.3|9473.3|9480.2|9472.2|1
1647391660000|2022-03-16 00:47:40|9480.3|9472.3|9480.2|9472.2|9480.3|9472.3|9480.2|9472.2|0
1647391690000|2022-03-16 00:48:10|9480.3|9472.3|9480.2|9472.2|9480.3|9472.3|9480.2|9472.2|1
1647391700000|2022-03-16 00:48:20|9479.5|9471.5|9463|9455|9479.5|9471.5|9462.6|9454.6|32
1647391710000|2022-03-16 00:48:30|9462.6|9454.6|9464.6|9456.6|9466.6|9458.6|9460.5|9452.5|14
1647391720000|2022-03-16 00:48:40|9464.7|9456.7|9466.1|9458.1|9466.1|9458.1|9464.7|9456.7|4
1647391730000|2022-03-16 00:48:50|9466.6|9458.6|9469.4|9461.4|9471.1|9463.1|9464.4|9458.6|8
1647391740000|2022-03-16 00:49:00|9468.6|9460.6|9469.1|9461.1|9469.8|9461.8|9465.6|9457.6|7
1647391750000|2022-03-16 00:49:10|9470.1|9462.1|9480.6|9472.6|9481.8|9473.8|9470.1|9462.1|19
1647391760000|2022-03-16 00:49:20|9480.1|9472.1|9483.7|9475.7|9484.1|9476.1|9478.9|9472.1|8
1647391770000|2022-03-16 00:49:30|9481.9|9477.9|9485.7|9477.7|9485.7|9478.7|9481.9|9475.6|3
1647391780000|2022-03-16 00:49:40|9485.8|9477.8|9485.7|9477.7|9485.8|9477.8|9485.7|9477.7|1
1647391790000|2022-03-16 00:49:50|9485.5|9477.5|9483.7|9475.7|9485.5|9477.5|9483.6|9475.6|7
1647391800000|2022-03-16 00:50:00|9483.8|9475.8|9486.2|9478.2|9486.2|9478.2|9483.8|9475.8|1
1647391810000|2022-03-16 00:50:10|9485.7|9477.7|9483.6|9475.6|9485.7|9477.7|9483.1|9475.1|5
1647391820000|2022-03-16 00:50:20|9484.2|9476.2|9483.6|9475.6|9485.7|9477.7|9483.6|9475.6|2
1647391830000|2022-03-16 00:50:30|9483.2|9475.2|9487.2|9479.2|9487.7|9479.7|9483.2|9475.2|4
1647391840000|2022-03-16 00:50:40|9487.3|9479.3|9487.7|9479.7|9487.7|9479.7|9487.3|9479.3|0
1647391850000|2022-03-16 00:50:50|9487.6|9479.6|9486.2|9478.2|9487.6|9479.6|9486.2|9478.2|0
1647391860000|2022-03-16 00:51:00|9486.3|9478.3|9482.2|9474.2|9486.7|9478.7|9481.2|9473.2|10
1647391870000|2022-03-16 00:51:10|9481.8|9473.8|9480.2|9472.2|9481.8|9473.8|9479.1|9471.1|1
1647391880000|2022-03-16 00:51:20|9480|9472|9483.7|9475.7|9483.7|9475.7|9479.2|9471.2|8
1647391890000|2022-03-16 00:51:30|9483.3|9475.3|9483.7|9475.7|9484.7|9476.7|9483.3|9475.3|0
1647391900000|2022-03-16 00:51:40|9483.8|9475.8|9486|9478|9487.1|9479.1|9483.8|9475.8|4
1647391910000|2022-03-16 00:51:50|9486.1|9478.1|9486|9478|9487.1|9479.1|9486|9478|0
1647391920000|2022-03-16 00:52:00|9488.6|9480.6|9486|9478|9488.6|9480.6|9486|9478|1
1647391930000|2022-03-16 00:52:10|9486.1|9478.1|9489.5|9481.5|9490.5|9482.5|9486.1|9478.1|8
1647391940000|2022-03-16 00:52:20|9488.9|9480.9|9484.5|9476.5|9488.9|9480.9|9483.6|9475.6|6
1647391950000|2022-03-16 00:52:30|9485|9477|9485.5|9477.5|9485.5|9477.5|9485|9477|2
1647391960000|2022-03-16 00:52:40|9487|9479|9488.3|9480.3|9490|9482|9485|9477|6
1647391970000|2022-03-16 00:52:50|9489.5|9481.5|9490.7|9482.7|9491|9483|9489.5|9481.5|4
1647391980000|2022-03-16 00:53:00|9491.5|9483.5|9490|9482|9491.7|9483.7|9490|9482|4
1647391990000|2022-03-16 00:53:10|9489.5|9481.5|9489.1|9481.1|9489.5|9481.5|9489|9481|0
1647392000000|2022-03-16 00:53:20|9488.2|9480.2|9484.5|9476.5|9488.2|9480.2|9484.5|9476.5|8
1647392030000|2022-03-16 00:53:50|9485|9477|9485|9477|9485|9477|9485|9477|0
1647392040000|2022-03-16 00:54:00|9484|9476|9485|9477|9485|9477|9484|9476|1
1647392050000|2022-03-16 00:54:10|9483.1|9475.1|9483.5|9475.5|9483.6|9475.6|9483|9475|0
1647392060000|2022-03-16 00:54:20|9483.6|9475.6|9484.1|9476.1|9484.1|9476.1|9483.5|9475.5|0
1647392070000|2022-03-16 00:54:30|9483.7|9475.7|9477.9|9469.9|9483.7|9475.7|9477.9|9469.9|7
1647392080000|2022-03-16 00:54:40|9478.5|9470.5|9479|9471|9479.5|9471.5|9477.5|9469.5|3
1647392090000|2022-03-16 00:54:50|9478.8|9470.8|9477.9|9469.9|9478.8|9470.8|9477.9|9469.9|2
1647392100000|2022-03-16 00:55:00|9477.7|9469.7|9478|9470|9478.9|9470.9|9477.3|9469.3|3
1647392110000|2022-03-16 00:55:10|9478.1|9470.1|9478.5|9470.5|9479|9471|9477.9|9469.9|0
1647392120000|2022-03-16 00:55:20|9478.7|9470.7|9480|9472|9480|9472|9478.5|9470.5|5
1647392130000|2022-03-16 00:55:30|||||||||1
1647392140000|2022-03-16 00:55:40|9480.1|9472.1|9480.1|9472.1|9481.5|9473.5|9479.7|9471.7|7
1647392150000|2022-03-16 00:55:50|9479.7|9471.7|9486.2|9478.2|9486.2|9478.2|9479.7|9471.7|2
1647392160000|2022-03-16 00:56:00|9485.8|9477.8|9485.2|9477.2|9486.2|9478.2|9485.1|9477.1|4
1647392170000|2022-03-16 00:56:10|9485.4|9477.4|9482.2|9474.2|9485.4|9477.4|9479.3|9471.3|9
1647392180000|2022-03-16 00:56:20|9481.7|9473.7|9482.1|9474.1|9482.3|9474.3|9481.7|9473.7|0
1647392190000|2022-03-16 00:56:30|9481.7|9473.7|9483.2|9475.2|9484.2|9476.2|9481.7|9473.7|3
1647392200000|2022-03-16 00:56:40|9481.7|9473.7|9478.2|9470.2|9481.7|9473.7|9478.2|9470.2|5
1647392210000|2022-03-16 00:56:50|9475.2|9467.2|9471.7|9463.7|9477.2|9469.2|9471.7|9463.7|21
1647392220000|2022-03-16 00:57:00|9472.1|9464.1|9469.1|9461.1|9472.2|9464.2|9467.6|9459.6|9
1647392230000|2022-03-16 00:57:10|9469.2|9461.2|9475.7|9467.7|9475.7|9467.7|9469.1|9461.1|3
1647392240000|2022-03-16 00:57:20|9475.2|9467.2|9469.1|9461.1|9475.2|9467.2|9468.2|9460.2|6
1647392250000|2022-03-16 00:57:30|9469.3|9461.3|9473.2|9465.2|9473.2|9465.2|9469.3|9461.3|6
1647392260000|2022-03-16 00:57:40|9472.7|9464.7|9473.2|9465.2|9473.7|9465.7|9471.1|9463.1|5
1647392270000|2022-03-16 00:57:50|9472.7|9464.7|9469.9|9461.9|9472.7|9464.7|9468.9|9460.9|6
1647392280000|2022-03-16 00:58:00|9469.8|9461.8|9469.4|9461.4|9470.5|9462.5|9468.5|9460.5|1
1647392290000|2022-03-16 00:58:10|9467.7|9459.7|9467.6|9459.6|9469|9461|9464.2|9456.2|10
1647392300000|2022-03-16 00:58:20|9468|9460|9465.7|9457.7|9468|9460|9465.3|9457.3|6
1647392310000|2022-03-16 00:58:30|9465.6|9457.6|9465.6|9457.6|9466.2|9458.2|9465.1|9457.1|5
1647392320000|2022-03-16 00:58:40|9465.1|9457.1|9465.1|9457.1|9467.1|9459.1|9465.1|9457.1|9
1647392330000|2022-03-16 00:58:50|9465.7|9457.7|9467.4|9459.4|9467.4|9459.4|9465.7|9457.7|5
1647392340000|2022-03-16 00:59:00|9467.5|9459.5|9469.1|9461.1|9469.1|9461.1|9466|9458|10
1647392350000|2022-03-16 00:59:10|9469|9461|9467.1|9459.1|9469.2|9461.2|9467.1|9459.1|5
1647392360000|2022-03-16 00:59:20|9466.4|9458.4|9467.6|9459.6|9467.6|9459.6|9464.6|9456.6|4
1647392370000|2022-03-16 00:59:30|9468.6|9460.6|9467.5|9459.5|9468.6|9460.6|9465.6|9457.6|6
1647392380000|2022-03-16 00:59:40|9467.1|9459.1|9469.2|9461.2|9469.2|9461.2|9467.1|9459.1|4
1647392390000|2022-03-16 00:59:50|9467.3|9459.3|9468.2|9460.2|9470.6|9462.6|9466.7|9458.7|12
1647392400000|2022-03-16 01:00:00|9467.7|9459.7|9496.4|9488.4|9506|9498|9466.2|9458.2|90
1647392410000|2022-03-16 01:00:10|9497.3|9489.3|9517.2|9509.2|9517.2|9509.2|9494.8|9486.8|55
1647392420000|2022-03-16 01:00:20|9517.1|9509.1|9526.3|9518.3|9527.4|9519.4|9516.6|9508.6|66
1647392430000|2022-03-16 01:00:30|9526.7|9518.7|9528.7|9520.7|9533|9525|9526.7|9518.7|38
1647392440000|2022-03-16 01:00:40|9528.2|9520.2|9514.4|9506.4|9531.3|9523.3|9514.4|9506.4|30
1647392450000|2022-03-16 01:00:50|9514.5|9506.5|9521.5|9513.5|9521.5|9513.5|9512.3|9504.3|16
1647392460000|2022-03-16 01:01:00|9520.9|9512.9|9520.6|9512.6|9525.5|9517.5|9519.5|9511.5|16
1647392470000|2022-03-16 01:01:10|9520.7|9512.7|9514.9|9506.9|9520.7|9512.7|9511.6|9503.6|25
1647392480000|2022-03-16 01:01:20|9515.5|9507.5|9527.7|9519.7|9528.9|9520.9|9515.5|9507.5|19
1647392490000|2022-03-16 01:01:30|9527.6|9519.6|9524.8|9516.8|9528.6|9520.6|9523.7|9516.7|10
1647392500000|2022-03-16 01:01:40|9524.7|9516.7|9530.2|9522.2|9531.4|9523.4|9524.3|9516.3|19
1647392510000|2022-03-16 01:01:50|9530.1|9522.1|9531.1|9523.1|9531.3|9523.3|9528.2|9520.2|9
1647392520000|2022-03-16 01:02:00|9531.2|9523.2|9542.6|9534.6|9543.7|9535.7|9529.7|9521.7|69
1647392530000|2022-03-16 01:02:10|9543|9535|9547.7|9539.7|9548.2|9540.2|9540.7|9532.7|44
1647392540000|2022-03-16 01:02:20|9547.3|9539.3|9546.7|9538.7|9547.8|9539.8|9546.2|9538.2|8
1647392550000|2022-03-16 01:02:30|9546.3|9538.3|9536.6|9528.6|9546.3|9538.3|9536.6|9528.6|29
1647392560000|2022-03-16 01:02:40|9536.5|9528.5|9533.2|9525.2|9536.5|9528.5|9528.6|9520.6|20
1647392570000|2022-03-16 01:02:50|9532.7|9524.7|9532.2|9524.2|9535.2|9527.2|9526.7|9518.7|13
1647392580000|2022-03-16 01:03:00|9532.6|9524.6|9534.4|9526.4|9537.3|9529.3|9532.2|9524.2|11
1647392590000|2022-03-16 01:03:10|9535.4|9527.4|9535.9|9527.9|9537.4|9529.4|9532.2|9524.2|11
1647392600000|2022-03-16 01:03:20|9536.4|9528.4|9536.9|9528.9|9538.1|9530.1|9536.4|9528.4|0
1647392610000|2022-03-16 01:03:30|9536.8|9528.8|9536.8|9528.8|9538.6|9530.6|9536.7|9528.7|6
1647392620000|2022-03-16 01:03:40|9536.7|9528.7|9534.3|9526.3|9537|9529|9532.9|9524.9|12
1647392630000|2022-03-16 01:03:50|9534.2|9526.2|9533.7|9525.7|9534.7|9526.7|9533.7|9525.7|6
1647392640000|2022-03-16 01:04:00|9534|9526|9533.2|9525.2|9534|9526|9532.9|9524.9|4
1647392650000|2022-03-16 01:04:10|9533.7|9525.7|9536.8|9528.8|9538.2|9530.2|9533.2|9525.2|11
1647392660000|2022-03-16 01:04:20|9536.7|9528.7|9539.3|9531.3|9539.3|9531.3|9536.3|9528.3|3
1647392670000|2022-03-16 01:04:30|9537.8|9529.8|9534|9526|9538.3|9530.3|9533.7|9525.7|6
1647392680000|2022-03-16 01:04:40|9533.2|9525.2|9535.6|9527.6|9537.2|9529.2|9531.6|9523.6|23
1647392690000|2022-03-16 01:04:50|9535.7|9527.7|9539.2|9531.2|9539.2|9531.2|9535.7|9527.7|6
1647392700000|2022-03-16 01:05:00|9538.7|9530.7|9540.5|9532.5|9546|9538|9538.2|9530.2|29
1647392710000|2022-03-16 01:05:10|9540.7|9532.7|9542.7|9534.7|9542.7|9534.7|9539.9|9531.9|16
1647392720000|2022-03-16 01:05:20|9542.2|9534.2|9541.7|9533.7|9543.2|9535.2|9541.7|9533.7|8
1647392730000|2022-03-16 01:05:30|9542.2|9534.2|9542.2|9534.2|9542.2|9534.2|9541.7|9533.7|2
1647392740000|2022-03-16 01:05:40|9542.1|9534.1|9537.2|9529.2|9542.2|9534.2|9536.6|9528.6|3
1647392750000|2022-03-16 01:05:50|9536.7|9528.7|9524.7|9516.7|9537.7|9529.7|9521.2|9513.2|29
1647392760000|2022-03-16 01:06:00|9524.6|9516.6|9528.3|9520.3|9529.2|9521.2|9523.2|9515.2|13
1647392770000|2022-03-16 01:06:10|9528.7|9520.7|9526.1|9518.1|9529.7|9521.7|9522.7|9514.7|10
1647392780000|2022-03-16 01:06:20|9525.2|9517.2|9522.7|9514.7|9525.7|9517.7|9521.7|9513.7|21
1647392790000|2022-03-16 01:06:30|9522.8|9514.8|9527.3|9519.3|9527.3|9520.1|9522.5|9514.5|16
1647392800000|2022-03-16 01:06:40|9529.2|9521.2|9530.7|9522.7|9530.7|9522.7|9528.2|9520.2|5
1647392810000|2022-03-16 01:06:50|9531.2|9523.2|9532.2|9524.2|9532.5|9524.5|9529.8|9521.8|5
1647392820000|2022-03-16 01:07:00|9531.7|9523.7|9532.7|9524.7|9536.7|9528.7|9531.7|9523.7|6
1647392830000|2022-03-16 01:07:10|9535.2|9527.2|9533.2|9525.2|9535.2|9527.2|9532.7|9524.7|4
1647392840000|2022-03-16 01:07:20|9534.2|9526.2|9536.7|9528.7|9536.7|9528.7|9532.7|9524.7|11
1647392850000|2022-03-16 01:07:30|9536.6|9528.6|9530.7|9522.7|9536.6|9528.6|9530.2|9522.2|1
1647392860000|2022-03-16 01:07:40|9531.3|9523.3|9528.6|9520.6|9531.6|9523.6|9528.2|9520.2|5
1647392870000|2022-03-16 01:07:50|9529.2|9521.2|9526.6|9518.6|9530.2|9522.2|9526.1|9518.1|10
1647392880000|2022-03-16 01:08:00|9526.2|9518.2|9521.6|9513.6|9526.2|9518.2|9521.1|9513.1|15
1647392890000|2022-03-16 01:08:10|9522.1|9514.1|9527.7|9519.7|9527.7|9519.7|9522.1|9514.1|13
1647392900000|2022-03-16 01:08:20|9527.2|9519.2|9528.1|9520.1|9528.1|9520.1|9525.6|9517.6|6
1647392910000|2022-03-16 01:08:30|9528.2|9520.2|9528.1|9520.1|9528.2|9520.2|9528.1|9520.1|1
1647392920000|2022-03-16 01:08:40|9526.9|9518.9|9522.2|9514.2|9526.9|9518.9|9520.7|9512.7|10
1647392930000|2022-03-16 01:08:50|9522.6|9514.6|9518.6|9510.6|9524.1|9516.1|9518.6|9510.6|11
1647392940000|2022-03-16 01:09:00|9518.7|9510.7|9517.1|9509.1|9519.1|9511.1|9514.1|9506.1|21
1647392950000|2022-03-16 01:09:10|9519|9511|9518.7|9510.7|9519|9511|9518.7|9510.7|4
1647392960000|2022-03-16 01:09:20|9519.1|9511.1|9519.4|9511.4|9519.6|9511.6|9517.6|9509.6|1
1647392970000|2022-03-16 01:09:30|9518.6|9510.6|9520.2|9512.2|9520.2|9512.2|9518.6|9510.6|1
1647392980000|2022-03-16 01:09:40|9519.7|9511.7|9524.8|9516.8|9524.8|9516.8|9519.7|9511.7|8
1647392990000|2022-03-16 01:09:50|9525.6|9517.6|9529.7|9521.7|9530.1|9522.1|9524.6|9516.6|13
1647393000000|2022-03-16 01:10:00|9529.6|9521.6|9533.2|9525.2|9533.2|9525.2|9529.6|9521.6|2
1647393010000|2022-03-16 01:10:10|9533.8|9525.8|9541.7|9533.7|9542.8|9534.8|9533.8|9525.8|18
1647393020000|2022-03-16 01:10:20|9541.8|9533.8|9567|9559|9567.5|9559.5|9541.6|9533.6|133
1647393030000|2022-03-16 01:10:30|9567.4|9559.4|9565.8|9557.8|9567.4|9559.4|9561.8|9555.4|27
1647393040000|2022-03-16 01:10:40|9566.3|9558.3|9569|9561|9569|9563|9565.8|9557.8|49
1647393050000|2022-03-16 01:10:50|9569.5|9561.5|9570.2|9562.2|9571|9564.7|9568.7|9561.1|20
1647393060000|2022-03-16 01:11:00|9570.1|9562.1|9568.5|9560.5|9570.2|9562.2|9568.5|9560.5|13
1647393070000|2022-03-16 01:11:10|9568|9560|9569.9|9561.9|9570|9562|9567.6|9559.6|2
1647393080000|2022-03-16 01:11:20|9570|9562|9569|9561|9570.1|9562.1|9569|9561|7
1647393090000|2022-03-16 01:11:30|9569.2|9561.2|9569|9561|9570|9562|9569|9561|2
1647393100000|2022-03-16 01:11:40|9569.1|9561.1|9570|9562|9571.4|9564.3|9568.3|9561.1|4
1647393110000|2022-03-16 01:11:50|9569.6|9561.6|9569.9|9561.9|9570.5|9562.5|9569|9561|4
1647393120000|2022-03-16 01:12:00|9570|9562|9567|9559|9570.6|9562.6|9566.5|9558.5|13
1647393130000|2022-03-16 01:12:10|9565.2|9561.2|9569|9561|9571.1|9563.1|9565.2|9559.5|10
1647393140000|2022-03-16 01:12:20|9568.8|9560.8|9572|9564|9572.5|9564.5|9568.8|9560.8|20
1647393150000|2022-03-16 01:12:30|9571.5|9563.5|9571|9563|9571.5|9563.5|9570|9562|7
1647393160000|2022-03-16 01:12:40|9571.9|9563.9|9569.6|9561.6|9572.1|9564.1|9569.6|9561.6|2
1647393170000|2022-03-16 01:12:50|9569.7|9561.7|9570.9|9562.9|9571.8|9563.8|9569.7|9561.7|2
1647393180000|2022-03-16 01:13:00|9571|9563|9569.4|9561.4|9571.5|9563.5|9569.4|9561.4|17
1647393190000|2022-03-16 01:13:10|9567.8|9559.8|9566.1|9558.1|9568.3|9560.3|9565.7|9557.7|13
1647393200000|2022-03-16 01:13:20|9565.8|9557.8|9568|9560|9568.3|9561.2|9562.2|9554.2|20
1647393210000|2022-03-16 01:13:30|9568.4|9560.4|9573.3|9565.3|9573.8|9565.8|9566.7|9558.7|25
1647393220000|2022-03-16 01:13:40|9572.3|9564.3|9574|9566|9574.2|9566.2|9571.6|9563.6|6
1647393230000|2022-03-16 01:13:50|9573.5|9565.5|9575.1|9567.1|9575.1|9567.1|9572.2|9564.2|6
1647393240000|2022-03-16 01:14:00|9574.6|9566.6|9568.4|9560.4|9574.6|9566.6|9566.4|9558.4|15
1647393250000|2022-03-16 01:14:10|9569.3|9561.3|9566.7|9558.7|9569.4|9561.4|9566.1|9558.1|8
1647393260000|2022-03-16 01:14:20|9567.4|9559.4|9573.1|9565.1|9573.6|9565.6|9567.4|9559.4|5
1647393270000|2022-03-16 01:14:30|9574|9566|9576.6|9568.6|9576.6|9568.6|9573.7|9565.7|11
1647393280000|2022-03-16 01:14:40|9577.2|9569.2|9576.3|9568.3|9577.2|9569.2|9576.2|9568.2|22
1647393290000|2022-03-16 01:14:50|9576.2|9568.2|9577.3|9569.3|9577.3|9569.3|9574.7|9566.7|8
1647393300000|2022-03-16 01:15:00|9576.9|9568.9|9578.3|9570.3|9578.3|9570.3|9575.3|9567.3|8
1647393310000|2022-03-16 01:15:10|9578.4|9570.4|9585.7|9577.7|9585.7|9577.7|9578.4|9570.4|49
1647393320000|2022-03-16 01:15:20|9585.2|9577.2|9596|9588|9596.3|9588.3|9584.2|9576.2|42
1647393330000|2022-03-16 01:15:30|9595.2|9587.2|9588|9580|9596.8|9588.8|9588|9580|29
1647393340000|2022-03-16 01:15:40|9588.1|9580.1|9587.6|9579.6|9588.7|9580.7|9586.5|9578.5|17
1647393350000|2022-03-16 01:15:50|9587.5|9579.5|9582.5|9574.5|9588|9580|9581.9|9573.9|10
1647393360000|2022-03-16 01:16:00|9582|9574|9581.6|9573.6|9582.6|9574.6|9581.6|9573.6|4
1647393370000|2022-03-16 01:16:10|9581.1|9573.1|9580|9572|9582.5|9576.5|9579.5|9571.5|12
1647393380000|2022-03-16 01:16:20|9579.8|9571.8|9577|9569|9580.5|9572.5|9577|9569|2
1647393390000|2022-03-16 01:16:30|9576.5|9568.5|9577|9569|9577.5|9569.5|9575.5|9567.5|2
1647393400000|2022-03-16 01:16:40|9576.9|9568.9|9575.4|9567.4|9576.9|9568.9|9574|9566|6
1647393410000|2022-03-16 01:16:50|9575.9|9567.9|9579|9571|9579|9571|9575.9|9567.9|7
1647393420000|2022-03-16 01:17:00|9579.4|9571.4|9589.1|9581.1|9589.2|9581.2|9578.9|9570.9|18
1647393430000|2022-03-16 01:17:10|9589.2|9581.2|9586.7|9578.7|9589.3|9581.3|9585.8|9577.8|9
1647393440000|2022-03-16 01:17:20|9586.6|9578.6|9584.8|9576.8|9590.6|9582.6|9584.8|9576.8|7
1647393450000|2022-03-16 01:17:30|9585.1|9577.1|9586.6|9578.6|9586.6|9578.6|9582.7|9574.7|3
1647393460000|2022-03-16 01:17:40|9586.7|9578.7|9586.6|9578.6|9587.6|9579.6|9585.6|9577.6|6
1647393470000|2022-03-16 01:17:50|9586.2|9578.2|9583.3|9575.3|9587|9579|9583.3|9575.3|17
1647393480000|2022-03-16 01:18:00|9582.5|9574.5|9583.8|9575.8|9584|9576|9582.1|9574.1|6
1647393490000|2022-03-16 01:18:10|9583.7|9575.7|9584.5|9576.5|9585.1|9577.1|9583.7|9575.7|5
1647393500000|2022-03-16 01:18:20|9584.6|9576.6|9583.6|9575.6|9584.6|9576.6|9583|9575|0
1647393520000|2022-03-16 01:18:40|9584.6|9576.6|9583.8|9575.8|9586.1|9578.1|9583.6|9575.6|3
1647393530000|2022-03-16 01:18:50|9583.7|9575.7|9582.5|9574.5|9584.1|9576.1|9582.5|9574.5|0
1647393540000|2022-03-16 01:19:00|9580.9|9576.9|9582.5|9574.5|9582.9|9576.9|9580.9|9574.5|2
1647393550000|2022-03-16 01:19:10|9583.1|9575.1|9583|9575|9587.4|9579.4|9583|9575|4
1647393560000|2022-03-16 01:19:20|9584.4|9576.4|9584.6|9576.6|9584.7|9576.7|9584.4|9576.4|7
1647393570000|2022-03-16 01:19:30|9584.7|9576.7|9584.7|9576.7|9585.2|9577.2|9584|9576|3
1647393580000|2022-03-16 01:19:40|9584.6|9576.6|9584|9576|9584.6|9576.6|9583.5|9575.5|2
1647393590000|2022-03-16 01:19:50|9583.5|9575.5|9581.5|9573.5|9583.5|9575.5|9581.5|9573.5|1
1647393600000|2022-03-16 01:20:00|9581|9573|9575.1|9567.1|9581|9573|9574.7|9566.7|15
1647393610000|2022-03-16 01:20:10|9574.5|9566.5|9572|9564|9575.6|9567.6|9570|9562|15
1647393620000|2022-03-16 01:20:20|9571.5|9563.5|9576.5|9568.5|9577.4|9569.4|9571.5|9563.5|8
1647393630000|2022-03-16 01:20:30|9576.9|9568.9|9583.5|9575.5|9583.5|9575.5|9576.9|9568.9|10
1647393640000|2022-03-16 01:20:40|9583|9575|9579|9571|9583|9575|9578.9|9570.9|5
1647393650000|2022-03-16 01:20:50|9579.4|9571.4|9573.5|9565.5|9579.4|9571.4|9570|9562|11
1647393660000|2022-03-16 01:21:00|9573.4|9565.4|9575|9567|9577.6|9569.6|9572.5|9564.5|15
1647393670000|2022-03-16 01:21:10|9575.5|9567.5|9581.1|9573.1|9583|9575|9575.5|9567.5|13
1647393680000|2022-03-16 01:21:20|9581.5|9573.5|9586.4|9578.4|9587.5|9579.5|9581.5|9573.5|10
1647393690000|2022-03-16 01:21:30|9587.3|9579.3|9585.3|9577.3|9587.9|9579.9|9584.4|9576.4|5
1647393700000|2022-03-16 01:21:40|9585.8|9577.8|9580.2|9572.2|9585.8|9577.8|9580.2|9572.2|3
1647393710000|2022-03-16 01:21:50|9580.3|9572.3|9580.3|9572.3|9581.4|9573.4|9579.9|9571.9|3
1647393720000|2022-03-16 01:22:00|9579.9|9571.9|9572.5|9564.5|9580.9|9572.9|9570.7|9564|7
1647393730000|2022-03-16 01:22:10|9572.9|9564.9|9572.4|9564.4|9574.5|9566.5|9572.4|9564.4|1
1647393740000|2022-03-16 01:22:20|9572.9|9564.9|9574|9566|9574|9566|9572.9|9564.9|1
1647393750000|2022-03-16 01:22:30|9574.1|9566.1|9574.5|9566.5|9574.5|9566.5|9574.1|9566.1|2
1647393760000|2022-03-16 01:22:40|9575|9567|9574.5|9566.5|9576.5|9568.5|9573.4|9565.4|7
1647393770000|2022-03-16 01:22:50|9574.4|9566.4|9571.5|9563.5|9574.4|9566.4|9571.5|9563.5|6
1647393780000|2022-03-16 01:23:00|9572|9564|9573|9565|9573|9565|9570.4|9562.4|5
1647393790000|2022-03-16 01:23:10|9573.5|9565.5|9572|9564|9575.5|9567.5|9572|9564|4
1647393800000|2022-03-16 01:23:20|9572.1|9564.1|9569.2|9561.2|9572.1|9564.1|9566|9558|22
1647393810000|2022-03-16 01:23:30|9569.3|9561.3|9569.8|9561.8|9570.8|9562.8|9568.7|9560.7|7
1647393820000|2022-03-16 01:23:40|9571.9|9563.9|9575.8|9567.8|9575.8|9567.8|9571.2|9563.2|13
1647393830000|2022-03-16 01:23:50|9575.3|9567.3|9577.1|9569.1|9577.1|9569.1|9573.4|9565.4|3
1647393840000|2022-03-16 01:24:00|9575.2|9567.2|9572.6|9564.6|9575.6|9568.8|9572.6|9564.6|15
1647393850000|2022-03-16 01:24:10|9572.1|9564.1|9573.1|9565.1|9574.1|9566.1|9572.1|9564.1|1
1647393860000|2022-03-16 01:24:20|9573.6|9565.6|9573.6|9565.6|9575.9|9567.9|9573.1|9565.1|3
1647393870000|2022-03-16 01:24:30|9574.1|9566.1|9571.2|9563.2|9574.1|9566.1|9570.7|9562.7|10
1647393880000|2022-03-16 01:24:40|9571.7|9563.7|9572.2|9564.2|9572.2|9564.2|9571.7|9563.7|1
1647393890000|2022-03-16 01:24:50|9570.9|9562.9|9568.1|9560.1|9570.9|9562.9|9566.6|9558.6|10
1647393900000|2022-03-16 01:25:00|9567.6|9559.6|9565.2|9557.2|9568.1|9560.1|9562.4|9554.4|12
1647393910000|2022-03-16 01:25:10|9564.2|9556.2|9556.4|9548.4|9564.3|9556.3|9555.2|9547.2|35
1647393920000|2022-03-16 01:25:20|9557.2|9549.2|9559.2|9551.2|9559.2|9551.2|9556.7|9548.7|4
1647393930000|2022-03-16 01:25:30|9559.3|9551.3|9562.9|9554.9|9562.9|9554.9|9559.3|9551.3|7
1647393940000|2022-03-16 01:25:40|9563.3|9555.3|9564.4|9556.4|9564.9|9556.9|9562.9|9554.9|6
1647393950000|2022-03-16 01:25:50|9564.9|9556.9|9572|9564|9572|9564|9564.9|9556.9|16
1647393960000|2022-03-16 01:26:00|9571.9|9563.9|9573.9|9565.9|9574.4|9566.4|9571.5|9563.5|3
1647393970000|2022-03-16 01:26:10|9573.4|9565.4|9574.4|9566.4|9574.4|9566.4|9572.3|9564.3|7
1647393980000|2022-03-16 01:26:20|9574.3|9566.3|9580.4|9572.4|9580.4|9572.4|9573.9|9565.9|15
1647393990000|2022-03-16 01:26:30|9578.4|9570.4|9580.4|9572.4|9580.5|9573.8|9576.5|9570.4|7
1647394000000|2022-03-16 01:26:40|9580|9572|9580|9572|9580.5|9572.5|9579.5|9571.5|1
1647394010000|2022-03-16 01:26:50|9579.5|9571.5|9579.6|9571.6|9580.1|9572.1|9579.5|9571.5|5
1647394020000|2022-03-16 01:27:00|9579.5|9571.5|9584.9|9576.9|9584.9|9576.9|9579.5|9571.5|12
1647394030000|2022-03-16 01:27:10|9585|9577|9586.7|9578.7|9587.1|9579.1|9584.5|9576.5|4
1647394040000|2022-03-16 01:27:20|9586.6|9578.6|9594.6|9586.6|9596.1|9588.1|9586.6|9578.6|29
1647394050000|2022-03-16 01:27:30|9594.5|9586.5|9592.9|9584.9|9594.6|9587.8|9590.9|9584.4|5
1647394060000|2022-03-16 01:27:40|9592.8|9584.8|9599.9|9591.9|9599.9|9591.9|9592.7|9584.7|21
1647394070000|2022-03-16 01:27:50|9600.4|9592.4|9599.6|9591.6|9602|9594|9599.3|9591.3|32
1647394080000|2022-03-16 01:28:00|9600.1|9592.1|9603.1|9595.1|9605.5|9597.5|9598.7|9590.7|20
1647394090000|2022-03-16 01:28:10|9602.7|9594.7|9606|9598|9606.2|9598.2|9602.7|9594.7|15
1647394100000|2022-03-16 01:28:20|9606.5|9598.5|9608|9600|9609|9601|9606.5|9598.5|11
1647394110000|2022-03-16 01:28:30|9608.4|9600.4|9606.1|9598.1|9610.5|9602.5|9605.7|9597.7|19
1647394120000|2022-03-16 01:28:40|9606.2|9598.2|9607.2|9599.2|9608.5|9600.5|9604|9597.1|8
1647394130000|2022-03-16 01:28:50|9607.1|9599.1|9607.1|9599.1|9607.6|9599.6|9605.7|9597.7|4
1647394140000|2022-03-16 01:29:00|9607.5|9599.5|9598.6|9590.6|9608.1|9600.1|9597.1|9589.1|21
1647394150000|2022-03-16 01:29:10|9598.4|9590.4|9605.1|9597.1|9605.1|9597.1|9597.5|9589.5|12
1647394160000|2022-03-16 01:29:20|9604.7|9596.7|9607.3|9599.3|9607.3|9599.3|9603.6|9595.6|6
1647394170000|2022-03-16 01:29:30|9608.5|9600.5|9606.5|9598.5|9609|9601|9605.5|9597.5|6
1647394180000|2022-03-16 01:29:40|9606.6|9598.6|9605.3|9597.3|9607.5|9599.5|9604.4|9596.4|5
1647394190000|2022-03-16 01:29:50|9604.9|9596.9|9607.9|9599.9|9608.4|9600.4|9603.2|9596.9|20
1647394200000|2022-03-16 01:30:00|9608.3|9600.3|9611.5|9603.5|9612|9604|9608.3|9600.3|17
1647394210000|2022-03-16 01:30:10|9611.6|9603.6|9605.5|9597.5|9613.5|9605.5|9605.5|9597.5|20
1647394220000|2022-03-16 01:30:20|9605.6|9597.6|9601.4|9593.4|9606|9598|9601.4|9593.4|15
1647394230000|2022-03-16 01:30:30|9601.5|9593.5|9601.5|9593.5|9602.5|9594.5|9601.4|9593.4|5
1647394240000|2022-03-16 01:30:40|9601.6|9593.6|9604.5|9596.5|9605|9598.9|9601.5|9593.5|8
1647394250000|2022-03-16 01:30:50|9604.6|9596.6|9600.9|9592.9|9605.5|9597.5|9598.9|9590.9|22
1647394260000|2022-03-16 01:31:00|9601|9593|9597.4|9589.4|9601.9|9593.9|9597.4|9589.4|9
1647394270000|2022-03-16 01:31:10|9597.8|9589.8|9597.9|9589.9|9598.4|9590.4|9596.4|9588.4|2
1647394280000|2022-03-16 01:31:20|9598.4|9590.4|9586.1|9578.1|9598.9|9590.9|9582.6|9574.6|50
1647394290000|2022-03-16 01:31:30|9586.2|9578.2|9594.2|9586.2|9595.6|9587.6|9586.2|9578.2|6
1647394300000|2022-03-16 01:31:40|9594.1|9586.1|9597.7|9589.7|9597.9|9589.9|9594.1|9586.1|5
1647394310000|2022-03-16 01:31:50|9597.2|9589.2|9599.2|9591.2|9599.2|9591.2|9596.7|9588.7|4
1647394320000|2022-03-16 01:32:00|9598.7|9590.7|9600.5|9592.5|9600.5|9592.5|9598.7|9590.7|6
1647394330000|2022-03-16 01:32:10|9602.6|9594.6|9598.5|9590.5|9602.6|9594.6|9598.1|9590.1|11
1647394340000|2022-03-16 01:32:20|9597.5|9589.5|9594.1|9586.1|9597.5|9589.5|9592|9584|10
1647394350000|2022-03-16 01:32:30|9594.5|9586.5|9603.2|9595.2|9603.6|9595.6|9593|9585|11
1647394360000|2022-03-16 01:32:40|9603.6|9595.6|9602.5|9594.5|9606.4|9598.4|9600.4|9592.4|8
1647394370000|2022-03-16 01:32:50|9602.6|9594.6|9603.5|9595.5|9603.5|9595.5|9602.6|9594.6|0
1647394380000|2022-03-16 01:33:00|9604.5|9596.5|9601.8|9593.8|9604.5|9596.5|9601.6|9593.6|4
1647394390000|2022-03-16 01:33:10|9602.6|9594.6|9604.4|9596.4|9606.4|9598.4|9602|9594|9
1647394400000|2022-03-16 01:33:20|9604.3|9596.3|9601.8|9593.8|9604.3|9596.3|9601.8|9593.8|4
1647394410000|2022-03-16 01:33:30|9601.9|9593.9|9596.4|9588.4|9601.9|9593.9|9595.9|9587.9|4
1647394420000|2022-03-16 01:33:40|9596.5|9588.5|9590.5|9582.5|9597.9|9589.9|9588.9|9580.9|17
1647394430000|2022-03-16 01:33:50|9592.5|9584.5|9591.9|9583.9|9592.5|9584.5|9588.9|9580.9|6
1647394440000|2022-03-16 01:34:00|9591.8|9583.8|9591|9583|9591.9|9583.9|9590.9|9582.9|3
1647394450000|2022-03-16 01:34:10|9591.5|9583.5|9586.9|9578.9|9591.5|9583.5|9586.9|9578.9|9
1647394460000|2022-03-16 01:34:20|9586.4|9578.4|9586.3|9578.3|9586.4|9578.4|9585.9|9577.9|6
1647394470000|2022-03-16 01:34:30|9586.7|9578.7|9587.4|9579.4|9588|9580|9586.7|9578.7|11
1647394480000|2022-03-16 01:34:40|9587|9579|9588.9|9580.9|9588.9|9580.9|9586.3|9578.3|3
1647394490000|2022-03-16 01:34:50|9589.3|9581.3|9600.5|9592.5|9603|9595|9589.3|9581.3|24
1647394500000|2022-03-16 01:35:00|9601|9593|9605.2|9597.2|9605.2|9597.2|9600.2|9592.2|19
1647394510000|2022-03-16 01:35:10|9604.1|9596.1|9602.3|9594.3|9604.2|9596.2|9602.3|9594.3|6
1647394520000|2022-03-16 01:35:20|9602.2|9594.2|9602.3|9594.3|9603.8|9595.8|9600.8|9592.8|4
1647394530000|2022-03-16 01:35:30|9601.3|9593.3|9601.3|9593.3|9601.8|9593.8|9600.8|9592.8|4
1647394540000|2022-03-16 01:35:40|9600.9|9592.9|9597.9|9589.9|9600.9|9592.9|9597.2|9589.2|8
1647394550000|2022-03-16 01:35:50|9597.8|9589.8|9592|9584|9597.9|9589.9|9592|9584|54
1647394560000|2022-03-16 01:36:00|9592.4|9584.4|9593.9|9585.9|9593.9|9586.6|9588.9|9580.9|12
1647394570000|2022-03-16 01:36:10|9593.5|9585.5|9591|9583|9593.5|9585.5|9588.9|9580.9|14
1647394580000|2022-03-16 01:36:20|9590.9|9582.9|9578.6|9570.6|9591|9584.9|9577.9|9569.9|28
1647394590000|2022-03-16 01:36:30|9578.7|9570.7|9580|9572|9583.1|9575.1|9578.5|9570.5|13
1647394600000|2022-03-16 01:36:40|9578.9|9570.9|9576.9|9568.9|9578.9|9570.9|9571.4|9563.4|37
1647394610000|2022-03-16 01:36:50|9576.4|9568.4|9580.9|9572.9|9580.9|9572.9|9575.9|9567.9|6
1647394620000|2022-03-16 01:37:00|9580.3|9572.3|9584.8|9576.8|9584.8|9576.8|9579.9|9571.9|8
1647394630000|2022-03-16 01:37:10|9585.3|9577.3|9584.3|9576.3|9585.3|9577.3|9584.3|9576.3|2
1647394640000|2022-03-16 01:37:20|9584.2|9576.2|9584.4|9576.4|9585.5|9577.5|9582.2|9574.2|22
1647394650000|2022-03-16 01:37:30|9584.3|9576.3|9584.9|9576.9|9585.5|9577.5|9584|9576|8
1647394660000|2022-03-16 01:37:40|9584.5|9576.5|9584|9576|9585|9577|9584|9576|2
1647394670000|2022-03-16 01:37:50|9584.4|9576.4|9583.9|9575.9|9584.5|9576.5|9582.8|9574.8|6
1647394680000|2022-03-16 01:38:00|9582.8|9574.8|9592.1|9584.1|9592.1|9584.1|9582.8|9574.8|19
1647394690000|2022-03-16 01:38:10|9593|9585|9599.4|9591.4|9601.6|9593.6|9593|9585|52
1647394700000|2022-03-16 01:38:20|9598.4|9590.4|9594.9|9586.9|9598.4|9590.4|9594.6|9586.6|9
1647394710000|2022-03-16 01:38:30|9595|9587|9588.4|9580.4|9595.2|9587.2|9586.3|9578.3|16
1647394720000|2022-03-16 01:38:40|9588.1|9580.1|9587|9579|9588.1|9580.1|9586.4|9578.4|4
1647394730000|2022-03-16 01:38:50|9586.7|9578.7|9583.8|9575.8|9586.7|9578.7|9583.2|9575.2|7
1647394740000|2022-03-16 01:39:00|9585.5|9577.5|9594.8|9586.8|9596.2|9588.2|9585.5|9577.5|9
1647394750000|2022-03-16 01:39:10|9594.3|9586.3|9593.7|9585.7|9595.2|9587.2|9593.2|9585.2|9
1647394760000|2022-03-16 01:39:20|9593.2|9585.2|9604.7|9596.7|9604.7|9596.7|9592.7|9584.7|11
1647394770000|2022-03-16 01:39:30|9604.2|9596.2|9602.2|9594.2|9604.7|9596.7|9602.2|9594.2|4
1647394780000|2022-03-16 01:39:40|9601.7|9593.7|9598.8|9590.8|9604.2|9596.2|9598.8|9590.8|6
1647394790000|2022-03-16 01:39:50|9597.2|9589.2|9598.9|9590.9|9599.4|9591.4|9596.3|9588.3|3
1647394800000|2022-03-16 01:40:00|9599.7|9591.7|9601.9|9593.9|9601.9|9593.9|9596.9|9588.9|10
1647394810000|2022-03-16 01:40:10|9602|9594|9604.9|9596.9|9608.4|9600.4|9602|9594|30
1647394820000|2022-03-16 01:40:20|9604.6|9596.6|9603|9595|9604.6|9596.6|9600.3|9594.4|7
1647394830000|2022-03-16 01:40:30|9602|9594|9597.6|9589.6|9602|9594|9595.6|9587.6|8
1647394840000|2022-03-16 01:40:40|9597.4|9589.4|9596.1|9588.1|9597.6|9589.6|9596.1|9588.1|2
1647394850000|2022-03-16 01:40:50|9594.6|9586.6|9592.9|9584.9|9594.6|9586.6|9592.9|9584.9|11
1647394860000|2022-03-16 01:41:00|9592.5|9584.5|9590.5|9582.5|9592.5|9584.5|9589.3|9581.3|5
1647394870000|2022-03-16 01:41:10|9591.5|9583.5|9588.6|9580.6|9591.5|9583.5|9588.6|9580.6|1
1647394880000|2022-03-16 01:41:20|9588.7|9580.7|9590.4|9582.4|9590.4|9582.4|9588.6|9580.6|2
1647394890000|2022-03-16 01:41:30|9589.9|9581.9|9589.4|9581.4|9589.9|9581.9|9589.4|9581.4|0
1647394900000|2022-03-16 01:41:40|9589.5|9581.5|9589|9581|9589.9|9581.9|9589|9581|1
1647394910000|2022-03-16 01:41:50|9589.5|9581.5|9592|9584|9594.5|9587.4|9588.5|9580.5|8
1647394920000|2022-03-16 01:42:00|9591|9583|9591.5|9583.5|9592|9584|9589.5|9581.5|3
1647394930000|2022-03-16 01:42:10|9591|9583|9590.5|9582.5|9592|9584|9590|9582|3
1647394940000|2022-03-16 01:42:20|9591|9583|9585.9|9577.9|9591.5|9583.5|9585.9|9577.9|19
1647394950000|2022-03-16 01:42:30|9586|9578|9580.1|9572.1|9586.9|9578.9|9579|9571|9
1647394960000|2022-03-16 01:42:40|9581.6|9573.6|9584.1|9576.1|9584.5|9576.5|9581.5|9573.5|10
1647394970000|2022-03-16 01:42:50|9584|9576|9582.1|9574.1|9584|9576|9582.1|9574.1|2
1647394980000|2022-03-16 01:43:00|9582.2|9574.2|9574.2|9566.2|9582.2|9574.2|9574.2|9566.2|19
1647394990000|2022-03-16 01:43:10|9575.1|9567.1|9575.1|9567.1|9575.1|9567.1|9574.1|9566.1|5
1647395000000|2022-03-16 01:43:20|9575|9567|9567.5|9559.5|9575.1|9567.1|9564.6|9559.5|21
1647395010000|2022-03-16 01:43:30|9567|9559|9573.6|9565.6|9574.2|9566.2|9566.5|9558.5|14
1647395020000|2022-03-16 01:43:40|9574.1|9566.1|9568.2|9560.2|9574.1|9566.1|9568.2|9560.2|9
1647395030000|2022-03-16 01:43:50|9568.3|9560.3|9565.9|9557.9|9569.8|9561.8|9564.8|9556.8|15
1647395040000|2022-03-16 01:44:00|9566.3|9558.3|9568.9|9560.9|9569.9|9561.9|9566.3|9558.3|11
1647395050000|2022-03-16 01:44:10|9569.7|9561.7|9576.4|9568.4|9579.3|9571.3|9569.7|9561.7|10
1647395060000|2022-03-16 01:44:20|9576.9|9568.9|9577.4|9569.4|9578.4|9570.4|9576.9|9568.9|18
1647395070000|2022-03-16 01:44:30|9576.9|9568.9|9576.8|9568.8|9576.9|9568.9|9576.8|9568.8|6
1647395080000|2022-03-16 01:44:40|9576.9|9568.9|9577.6|9569.6|9577.6|9569.6|9575.4|9567.4|5
1647395090000|2022-03-16 01:44:50|9577.1|9569.1|9570.4|9562.4|9577.1|9569.1|9570.4|9562.4|43
1647395100000|2022-03-16 01:45:00|9568.9|9560.9|9566.4|9558.4|9568.9|9560.9|9565.9|9557.9|16
1647395110000|2022-03-16 01:45:10|9566.8|9558.8|9567.4|9559.4|9567.5|9559.5|9565.2|9557.2|14
1647395120000|2022-03-16 01:45:20|9567.1|9559.1|9569|9561|9570.4|9562.4|9567.1|9559.1|7
1647395130000|2022-03-16 01:45:30|9569.4|9561.4|9571.8|9563.8|9573.1|9565.1|9569.4|9561.4|6
1647395140000|2022-03-16 01:45:40|9571.7|9563.7|9576.4|9568.4|9576.9|9568.9|9571.3|9563.3|4
1647395150000|2022-03-16 01:45:50|9576.5|9568.5|9582.9|9574.9|9583.9|9575.9|9575.3|9568.5|13
1647395160000|2022-03-16 01:46:00|9583.4|9575.4|9577.9|9569.9|9583.9|9575.9|9577.9|9569.9|5
1647395170000|2022-03-16 01:46:10|9578.3|9570.3|9579.5|9571.5|9583.4|9575.4|9573.9|9567.4|12
1647395180000|2022-03-16 01:46:20|9579.6|9571.6|9577.6|9569.6|9580.2|9572.2|9577.6|9569.6|1
1647395190000|2022-03-16 01:46:30|9577.7|9569.7|9585.1|9577.1|9586.5|9578.5|9577|9569|12
1647395200000|2022-03-16 01:46:40|9585|9577|9580.6|9572.6|9585|9577|9580.6|9572.6|3
1647395210000|2022-03-16 01:46:50|9580.5|9572.5|9575.5|9567.5|9582.4|9576.4|9575.5|9567.5|19
1647395220000|2022-03-16 01:47:00|9575.9|9567.9|9575.9|9567.9|9575.9|9567.9|9572.9|9564.9|2
1647395230000|2022-03-16 01:47:10|9575.5|9567.5|9576|9568|9576.5|9568.5|9575.5|9567.5|1
1647395240000|2022-03-16 01:47:20|9575.9|9567.9|9576.3|9568.3|9576.4|9568.4|9575.9|9567.9|1
1647395250000|2022-03-16 01:47:30|9576.4|9568.4|9574.4|9566.4|9576.4|9568.4|9574.4|9566.4|4
1647395260000|2022-03-16 01:47:40|9574.3|9566.3|9571.4|9563.4|9575.3|9567.3|9571.4|9563.4|1
1647395270000|2022-03-16 01:47:50|9573.4|9565.4|9572.4|9564.4|9573.4|9565.4|9572.4|9564.4|0
1647395280000|2022-03-16 01:48:00|9572|9564|9572.8|9564.8|9572.8|9564.8|9570.9|9562.9|3
1647395290000|2022-03-16 01:48:10|9573.1|9565.1|9572.7|9564.7|9573.1|9565.1|9571.8|9563.8|8
1647395300000|2022-03-16 01:48:20|9573.6|9565.6|9580.4|9572.4|9582.2|9574.2|9573.6|9565.6|15
1647395310000|2022-03-16 01:48:30|9581.7|9573.7|9582.7|9574.7|9583.7|9575.7|9579.7|9571.7|6
1647395320000|2022-03-16 01:48:40|9583.7|9575.7|9581.6|9573.6|9583.7|9575.7|9581.6|9573.6|2
1647395330000|2022-03-16 01:48:50|9581.2|9573.2|9583.7|9575.7|9583.7|9575.7|9581.2|9573.2|0
1647395340000|2022-03-16 01:49:00|9583.8|9575.8|9578.3|9570.3|9583.8|9575.8|9578.3|9570.3|7
1647395350000|2022-03-16 01:49:10|9578.4|9570.4|9578.8|9570.8|9579.3|9571.3|9578.4|9570.4|1
1647395360000|2022-03-16 01:49:20|9577.8|9569.8|9577.4|9569.4|9578.3|9570.3|9577|9569|1
1647395370000|2022-03-16 01:49:30|9577.8|9569.8|9576.8|9568.8|9577.8|9569.8|9575.8|9567.8|1
1647395380000|2022-03-16 01:49:40|9576.6|9568.6|9573.8|9565.8|9576.8|9568.8|9572.8|9565.8|5
1647395390000|2022-03-16 01:49:50|9573.7|9565.7|9572.3|9564.3|9573.7|9565.7|9571.8|9563.8|7
1647395400000|2022-03-16 01:50:00|9571.9|9563.9|9573.8|9565.8|9573.8|9565.8|9568.4|9562.7|10
1647395410000|2022-03-16 01:50:10|9574.2|9566.2|9578.3|9570.3|9580.3|9572.3|9574.2|9566.2|5
1647395420000|2022-03-16 01:50:20|9577.9|9569.9|9573.2|9565.2|9578|9570|9572.9|9564.9|5
1647395430000|2022-03-16 01:50:30|9574.4|9566.4|9571.8|9563.8|9575.7|9567.7|9571.8|9563.8|6
1647395440000|2022-03-16 01:50:40|9572.2|9564.2|9567.6|9559.6|9572.2|9564.2|9567.6|9559.6|12
1647395450000|2022-03-16 01:50:50|9567.2|9559.2|9564.9|9556.9|9567.2|9560.2|9564.2|9556.9|5
1647395460000|2022-03-16 01:51:00|9564.1|9556.1|9555.8|9547.8|9565.1|9557.1|9554.8|9546.8|43
1647395470000|2022-03-16 01:51:10|9555.4|9547.4|9554.3|9546.3|9557.4|9549.4|9553.4|9545.4|23
1647395480000|2022-03-16 01:51:20|9554.2|9546.2|9554.9|9546.9|9555.9|9548.3|9552.3|9545.4|7
1647395490000|2022-03-16 01:51:30|9552.7|9548.7|9554.9|9546.9|9555|9548.7|9552.7|9546.4|8
1647395500000|2022-03-16 01:51:40|9553.9|9545.9|9553.9|9545.9|9555|9547|9553.4|9545.4|10
1647395510000|2022-03-16 01:51:50|9554|9546|9557.3|9549.3|9559.8|9551.8|9554|9546|29
1647395520000|2022-03-16 01:52:00|9557.7|9549.7|9553.7|9545.7|9559.5|9551.5|9553.6|9545.6|3
1647395530000|2022-03-16 01:52:10|9553.6|9545.6|9543.4|9535.4|9553.6|9546.2|9541.9|9533.9|39
1647395540000|2022-03-16 01:52:20|9544.4|9536.4|9544.7|9536.7|9546.4|9538.4|9541.9|9533.9|15
1647395550000|2022-03-16 01:52:30|9545.1|9537.1|9545.9|9537.9|9547.5|9539.5|9543.9|9535.9|8
1647395560000|2022-03-16 01:52:40|9545.4|9537.4|9545.1|9537.1|9546.9|9538.9|9545|9537|2
1647395570000|2022-03-16 01:52:50|9545|9537|9549.4|9541.4|9550.9|9544.2|9545|9537|7
1647395580000|2022-03-16 01:53:00|9549.3|9541.3|9550.4|9542.4|9550.4|9542.4|9545.9|9537.9|10
1647395590000|2022-03-16 01:53:10|9548.4|9540.4|9546.3|9538.3|9550.4|9542.4|9546.3|9538.3|8
1647395600000|2022-03-16 01:53:20|9544.4|9536.4|9545|9537|9545.9|9537.9|9543.8|9535.8|12
1647395610000|2022-03-16 01:53:30|9546|9538|9545.4|9537.4|9546.5|9538.5|9545|9537|3
1647395620000|2022-03-16 01:53:40|9544.9|9536.9|9545.2|9537.2|9546.1|9538.1|9544.1|9536.1|0
1647395630000|2022-03-16 01:53:50|9546.1|9538.1|9546.1|9538.1|9547.2|9539.2|9544.7|9536.7|2
1647395640000|2022-03-16 01:54:00|9546|9538|9545.5|9537.5|9546.1|9538.1|9544.6|9536.6|2
1647395650000|2022-03-16 01:54:10|9544.7|9536.7|9543.9|9535.9|9544.7|9536.7|9543.7|9535.7|1
1647395660000|2022-03-16 01:54:20|9544.7|9536.7|9544.2|9536.2|9545.5|9537.5|9543.2|9535.2|4
1647395670000|2022-03-16 01:54:30|9544.7|9536.7|9544.2|9536.2|9544.7|9536.7|9543.7|9535.7|2
1647395680000|2022-03-16 01:54:40|9544.3|9536.3|9542.3|9534.3|9544.6|9536.6|9542.2|9534.2|9
1647395690000|2022-03-16 01:54:50|9542.2|9534.2|9537.6|9529.6|9543.7|9535.7|9536.8|9528.8|18
1647395700000|2022-03-16 01:55:00|9537.2|9529.2|9536.8|9528.8|9537.2|9529.2|9528.9|9520.9|34
1647395710000|2022-03-16 01:55:10|9537.2|9529.2|9534.7|9526.7|9537.7|9531|9534.2|9526.2|26
1647395720000|2022-03-16 01:55:20|9534.2|9526.2|9526.2|9518.2|9537.9|9529.9|9525.6|9517.6|59
1647395730000|2022-03-16 01:55:30|9526.3|9518.3|9530.1|9522.1|9530.1|9522.1|9526.3|9518.3|12
1647395740000|2022-03-16 01:55:40|9530|9522|9532.9|9524.9|9535.6|9527.6|9529.6|9521.6|24
1647395750000|2022-03-16 01:55:50|9532.8|9524.8|9540.9|9532.9|9541.8|9533.8|9531.9|9523.9|31
1647395760000|2022-03-16 01:56:00|9541|9533|9542|9534|9542.9|9535.6|9539.6|9531.9|16
1647395770000|2022-03-16 01:56:10|9540.1|9536.1|9552.1|9544.1|9552.5|9544.5|9540.1|9534.1|23
1647395780000|2022-03-16 01:56:20|9551.9|9543.9|9539.5|9531.5|9551.9|9543.9|9538.2|9530.2|21
1647395790000|2022-03-16 01:56:30|9539.4|9531.4|9537.4|9529.4|9541.4|9533.4|9537.4|9529.4|19
1647395800000|2022-03-16 01:56:40|9539.4|9531.4|9540.8|9532.8|9541.9|9533.9|9538.6|9530.6|6
1647395810000|2022-03-16 01:56:50|9540.6|9532.6|9541.1|9533.1|9542.1|9534.1|9540.1|9532.1|12
1647395820000|2022-03-16 01:57:00|9540.6|9532.6|9541.1|9533.1|9542.1|9534.1|9539.2|9531.2|9
1647395830000|2022-03-16 01:57:10|9542.1|9534.1|9545.6|9537.6|9547.7|9539.7|9540.1|9532.1|7
1647395840000|2022-03-16 01:57:20|9546.1|9538.1|9547.6|9539.6|9547.6|9539.6|9545.5|9537.5|3
1647395850000|2022-03-16 01:57:30|9549.2|9541.2|9552.9|9544.9|9552.9|9544.9|9547.6|9541.1|14
1647395860000|2022-03-16 01:57:40|9550.6|9546.6|9554.9|9546.9|9555.4|9547.4|9550.6|9544.9|14
1647395870000|2022-03-16 01:57:50|9555|9547|9553.7|9545.7|9555|9547|9553.7|9545.7|1
1647395880000|2022-03-16 01:58:00|9552.2|9544.2|9554.8|9546.8|9554.8|9546.8|9552.2|9544.2|2
1647395890000|2022-03-16 01:58:10|9554.6|9546.6|9541.6|9533.6|9554.6|9546.6|9531.7|9525.7|58
1647395900000|2022-03-16 01:58:20|9541.1|9533.1|9537.4|9529.4|9542.4|9534.4|9536|9528|14
1647395910000|2022-03-16 01:58:30|9537|9529|9526.5|9518.5|9537|9529|9524.7|9516.7|41
1647395920000|2022-03-16 01:58:40|9526.9|9518.9|9531.4|9523.4|9531.4|9523.4|9526.9|9518.9|10
1647395930000|2022-03-16 01:58:50|9530.8|9522.8|9534.2|9526.2|9535|9527|9530.1|9522.1|6
1647395940000|2022-03-16 01:59:00|9535|9527|9536.7|9528.7|9552.8|9544.8|9535|9527|50
1647395950000|2022-03-16 01:59:10|9535.9|9527.9|9541.9|9533.9|9542.4|9534.4|9535.9|9527.9|5
1647395960000|2022-03-16 01:59:20|9541.7|9533.7|9541.3|9533.3|9542.2|9534.2|9540.2|9532.2|7
1647395970000|2022-03-16 01:59:30|9541.2|9533.2|9541.1|9533.1|9541.4|9533.4|9540.8|9532.8|1
1647395980000|2022-03-16 01:59:40|9540.7|9532.7|9538.9|9530.9|9541.2|9533.2|9538.9|9530.9|4
1647395990000|2022-03-16 01:59:50|9538.4|9530.4|9539.2|9531.2|9540.3|9532.3|9535.3|9527.3|10
1647396000000|2022-03-16 02:00:00|9538.8|9530.8|9557.4|9549.4|9557.4|9549.4|9538.7|9530.7|52
1647396010000|2022-03-16 02:00:10|9556.8|9548.8|9550.5|9542.5|9557.9|9549.9|9549.5|9541.5|19
1647396020000|2022-03-16 02:00:20|9550.6|9542.6|9549.4|9541.4|9551.9|9543.9|9548.9|9540.9|3
1647396030000|2022-03-16 02:00:30|9550.3|9542.3|9545.4|9537.4|9550.4|9542.4|9544.9|9536.9|12
1647396040000|2022-03-16 02:00:40|9545.3|9537.3|9543|9535|9545.3|9537.3|9542.4|9534.4|5
1647396050000|2022-03-16 02:00:50|9543.9|9535.9|9543.2|9535.2|9545.5|9537.5|9543|9535|4
1647396060000|2022-03-16 02:01:00|9544|9536|9548|9540|9549.5|9541.5|9544|9536|3
1647396070000|2022-03-16 02:01:10|9547.9|9539.9|9554.9|9546.9|9554.9|9546.9|9547.9|9539.9|15
1647396080000|2022-03-16 02:01:20|9554.7|9546.7|9549.7|9541.7|9554.7|9546.7|9549.7|9541.7|12
1647396090000|2022-03-16 02:01:30|9550.2|9542.2|9550.3|9542.3|9551.2|9543.2|9549.7|9541.7|6
1647396100000|2022-03-16 02:01:40|9550.7|9542.7|9552.8|9544.8|9553.7|9545.7|9550.1|9542.1|12
1647396110000|2022-03-16 02:01:50|9552.7|9544.7|9551.2|9543.2|9552.7|9544.7|9549.7|9541.7|3
1647396120000|2022-03-16 02:02:00|9551|9543|9550.7|9542.7|9553.5|9545.5|9550.6|9542.6|2
1647396130000|2022-03-16 02:02:10|9550.8|9542.8|9550.7|9542.7|9551.7|9543.7|9547.2|9539.2|7
1647396140000|2022-03-16 02:02:20|9550.1|9542.1|9550.8|9542.8|9550.8|9542.8|9548.8|9540.8|1
1647396150000|2022-03-16 02:02:30|9550.5|9542.5|9549.3|9541.3|9550.5|9542.5|9547.8|9539.8|1
1647396160000|2022-03-16 02:02:40|9549.8|9541.8|9557.7|9549.7|9557.8|9549.8|9549.8|9541.8|12
1647396170000|2022-03-16 02:02:50|9556.3|9548.3|9555.3|9547.3|9557.3|9549.3|9555.3|9547.3|2
1647396180000|2022-03-16 02:03:00|9557.3|9549.3|9563.7|9555.7|9565|9559.3|9557.3|9549.3|25
1647396190000|2022-03-16 02:03:10|9563.8|9555.8|9562.3|9554.3|9565.2|9557.2|9562.3|9554.3|8
1647396200000|2022-03-16 02:03:20|9562.2|9554.2|9558.3|9550.3|9562.2|9554.2|9557.8|9549.8|8
1647396210000|2022-03-16 02:03:30|9557.8|9549.8|9558.7|9550.7|9559.8|9551.8|9557.8|9549.8|4
1647396220000|2022-03-16 02:03:40|9558.3|9550.3|9559.4|9551.4|9560.3|9552.3|9554.6|9546.6|11
1647396230000|2022-03-16 02:03:50|9558.8|9550.8|9558.9|9550.9|9559.4|9551.4|9557.9|9549.9|4
1647396240000|2022-03-16 02:04:00|9558.5|9550.5|9554.3|9546.3|9558.5|9550.5|9554.3|9546.3|6
1647396250000|2022-03-16 02:04:10|9553.4|9545.4|9552.3|9544.3|9553.8|9545.8|9552.3|9544.3|9
1647396260000|2022-03-16 02:04:20|9552.2|9544.2|9554.3|9546.3|9555.4|9547.4|9552.2|9544.2|11
1647396270000|2022-03-16 02:04:30|9554.8|9546.8|9554.8|9546.8|9555.4|9547.4|9554.3|9546.3|0
1647396280000|2022-03-16 02:04:40|9554.3|9546.3|9555.4|9547.4|9555.4|9547.4|9554.3|9546.3|1
1647396290000|2022-03-16 02:04:50|9555.3|9547.3|9554.3|9546.3|9555.4|9547.4|9554.3|9546.3|0
1647396300000|2022-03-16 02:05:00|9554.4|9546.4|9562.4|9554.4|9562.4|9554.4|9553.7|9546.3|18
1647396310000|2022-03-16 02:05:10|9563.3|9555.3|9572.8|9564.8|9575.3|9567.3|9563.3|9555.3|26
1647396320000|2022-03-16 02:05:20|9573.2|9565.2|9578.3|9570.3|9578.7|9570.7|9570.6|9564.3|20
1647396330000|2022-03-16 02:05:30|9575.7|9567.7|9569.8|9561.8|9575.7|9569.5|9568.8|9560.8|29
1647396340000|2022-03-16 02:05:40|9568.8|9560.8|9567.9|9559.9|9569.3|9563.2|9567.2|9559.8|8
1647396350000|2022-03-16 02:05:50|9568.3|9560.3|9568.3|9560.3|9568.8|9560.8|9567.8|9559.8|2
1647396360000|2022-03-16 02:06:00|9568.8|9560.8|9573.3|9565.3|9573.3|9565.3|9568|9560.8|12
1647396370000|2022-03-16 02:06:10|9573.4|9565.4|9579.7|9571.7|9581.1|9573.1|9571.8|9563.8|24
1647396380000|2022-03-16 02:06:20|9579.2|9571.2|9582.8|9574.8|9582.8|9574.8|9579.2|9571.2|11
1647396390000|2022-03-16 02:06:30|9582.3|9574.3|9581.8|9573.8|9582.3|9574.3|9581.8|9573.8|1
1647396400000|2022-03-16 02:06:40|9581.1|9573.1|9579.8|9571.8|9581.8|9573.8|9577.7|9569.7|22
1647396410000|2022-03-16 02:06:50|9580.2|9572.2|9583.3|9575.3|9584.3|9576.3|9578.6|9572.2|14
1647396420000|2022-03-16 02:07:00|9583.1|9575.1|9581.3|9573.3|9583.1|9575.1|9580.8|9572.8|6
1647396430000|2022-03-16 02:07:10|9580.5|9572.5|9581.3|9573.3|9581.3|9573.3|9578.8|9570.8|10
1647396440000|2022-03-16 02:07:20|9581.2|9573.2|9579.3|9571.3|9581.8|9573.8|9579.3|9571.3|5
1647396450000|2022-03-16 02:07:30|9578.8|9570.8|9580.3|9572.3|9580.3|9572.3|9578.3|9570.3|14
1647396460000|2022-03-16 02:07:40|9581.2|9573.2|9580.2|9572.2|9581.2|9573.2|9579.2|9571.2|1
1647396470000|2022-03-16 02:07:50|9579.8|9571.8|9579.4|9571.4|9579.8|9571.8|9579.4|9571.4|2
1647396480000|2022-03-16 02:08:00|9578.9|9570.9|9590.2|9582.2|9590.2|9582.2|9578.9|9570.9|25
1647396490000|2022-03-16 02:08:10|9590.7|9582.7|9589.8|9581.8|9591.9|9583.9|9589.8|9581.8|18
1647396500000|2022-03-16 02:08:20|9589.6|9581.6|9595.8|9587.8|9598.5|9590.5|9587.9|9579.9|27
1647396510000|2022-03-16 02:08:30|9595.6|9587.6|9597.3|9589.3|9599.3|9591.3|9594.2|9586.2|5
1647396520000|2022-03-16 02:08:40|9595.5|9591.5|9595.8|9587.8|9597.3|9591.5|9593.4|9586.4|9
1647396530000|2022-03-16 02:08:50|9595.3|9587.3|9595.3|9587.3|9595.8|9587.8|9595.2|9587.2|1
1647396540000|2022-03-16 02:09:00|9595.2|9587.2|9592.7|9584.7|9595.2|9587.2|9590.7|9582.7|25
1647396550000|2022-03-16 02:09:10|9592.8|9584.8|9591.2|9583.2|9594.7|9586.7|9590.4|9582.4|10
1647396560000|2022-03-16 02:09:20|9591.1|9583.1|9591.2|9583.2|9591.2|9583.2|9590.7|9582.7|1
1647396570000|2022-03-16 02:09:30|9589.6|9585.6|9591.7|9583.7|9593|9585.6|9589.6|9583.2|10
1647396580000|2022-03-16 02:09:40|9591.8|9583.8|9583.7|9575.7|9592.7|9584.7|9582.2|9574.2|27
1647396590000|2022-03-16 02:09:50|9583.2|9575.2|9582.2|9574.2|9583.7|9575.7|9582.2|9574.2|4
1647396600000|2022-03-16 02:10:00|9582.1|9574.1|9579.2|9571.2|9582.1|9574.1|9574.6|9566.6|25
1647396610000|2022-03-16 02:10:10|9578.7|9570.7|9579.2|9571.2|9580.7|9572.7|9578.7|9570.7|3
1647396620000|2022-03-16 02:10:20|9578.7|9570.7|9576.7|9568.7|9578.8|9570.8|9575.7|9567.7|5
1647396630000|2022-03-16 02:10:30|9577.6|9569.6|9578.2|9570.2|9580.5|9572.5|9573.3|9565.3|29
1647396640000|2022-03-16 02:10:40|9578.7|9570.7|9576.7|9568.7|9578.7|9570.7|9576.7|9568.7|2
1647396650000|2022-03-16 02:10:50|9575.8|9567.8|9578.7|9570.7|9578.8|9570.8|9575.8|9567.8|5
1647396660000|2022-03-16 02:11:00|9579.7|9571.7|9578.7|9570.7|9579.7|9571.7|9578.7|9570.7|1
1647396670000|2022-03-16 02:11:10|9578.6|9570.6|9574.1|9566.1|9578.6|9570.6|9574.1|9566.1|7
1647396680000|2022-03-16 02:11:20|9573.7|9565.7|9568.1|9560.1|9573.7|9565.7|9565.8|9558.7|25
1647396690000|2022-03-16 02:11:30|9567.7|9559.7|9569.2|9561.2|9569.2|9562.7|9565.7|9557.7|17
1647396700000|2022-03-16 02:11:40|9569.5|9561.5|9573.7|9565.7|9575.7|9569|9569.5|9561.5|13
1647396710000|2022-03-16 02:11:50|9573.2|9565.2|9571.2|9563.2|9573.7|9565.7|9571.2|9563.2|3
1647396720000|2022-03-16 02:12:00|9571.6|9563.6|9572.2|9564.2|9573.3|9565.3|9571.6|9563.6|7
1647396730000|2022-03-16 02:12:10|9573.3|9565.3|9576.2|9568.2|9580.2|9572.2|9573.3|9565.3|23
1647396740000|2022-03-16 02:12:20|9576.1|9568.1|9578.2|9570.2|9578.2|9570.2|9574.2|9566.2|5
1647396750000|2022-03-16 02:12:30|9577.7|9573.7|9583.8|9575.8|9583.8|9575.8|9577.7|9571.7|11
1647396760000|2022-03-16 02:12:40|9584.2|9576.2|9585.7|9577.7|9590.2|9582.2|9584.2|9576.2|12
1647396770000|2022-03-16 02:12:50|9585.5|9577.5|9582.7|9574.7|9585.5|9577.5|9580.6|9572.6|12
1647396780000|2022-03-16 02:13:00|9583.4|9575.4|9586.1|9578.1|9586.1|9578.1|9583.4|9575.4|1
1647396790000|2022-03-16 02:13:10|9587.3|9579.3|9588.2|9580.2|9590.7|9582.7|9587.3|9579.3|24
1647396800000|2022-03-16 02:13:20|9588|9580|9585.7|9577.7|9588|9580|9584.7|9576.7|3
1647396810000|2022-03-16 02:13:30|9585.6|9577.6|9586.7|9578.7|9586.7|9578.7|9584.8|9576.8|2
1647396820000|2022-03-16 02:13:40|9586.2|9578.2|9585.2|9577.2|9586.7|9578.7|9583.7|9575.7|4
1647396830000|2022-03-16 02:13:50|9584.3|9576.3|9586.2|9578.2|9586.7|9578.7|9584.1|9576.1|6
1647396840000|2022-03-16 02:14:00|9586.1|9578.1|9583.7|9575.7|9586.1|9578.1|9583.7|9575.7|1
1647396850000|2022-03-16 02:14:10|9583.6|9575.6|9588.7|9580.7|9590.6|9582.6|9583.1|9575.1|15
1647396860000|2022-03-16 02:14:20|9589.1|9581.1|9587.6|9579.6|9589.2|9581.2|9587.1|9579.1|3
1647396870000|2022-03-16 02:14:30|9587.1|9579.1|9586.2|9578.2|9589.2|9581.2|9586.2|9578.2|8
1647396880000|2022-03-16 02:14:40|9586.7|9578.7|9589.2|9581.2|9589.2|9581.2|9585.2|9577.2|7
1647396890000|2022-03-16 02:14:50|9590.7|9582.7|9595.6|9587.6|9595.7|9587.7|9590.2|9582.2|25
1647396900000|2022-03-16 02:15:00|9593.6|9585.6|9593.1|9585.1|9596.1|9588.1|9592.6|9584.6|20
1647396910000|2022-03-16 02:15:10|9594.1|9586.1|9594.7|9586.7|9595.5|9587.5|9594.1|9586.1|5
1647396920000|2022-03-16 02:15:20|9595.2|9587.2|9598.5|9590.5|9603.2|9595.2|9594.7|9587.2|28
1647396930000|2022-03-16 02:15:30|9599.3|9591.3|9597.8|9589.8|9599.7|9591.7|9596.7|9588.7|5
1647396940000|2022-03-16 02:15:40|9598.3|9590.3|9598.7|9590.7|9600.2|9592.2|9596.7|9588.7|7
1647396950000|2022-03-16 02:15:50|9598.5|9590.5|9595.2|9587.2|9598.5|9590.5|9593.3|9585.3|15
1647396960000|2022-03-16 02:16:00|9594.3|9586.3|9593.8|9585.8|9595.3|9587.3|9592.5|9584.5|3
1647396970000|2022-03-16 02:16:10|9593.7|9585.7|9592.8|9584.8|9593.7|9585.7|9591.8|9583.8|1
1647396980000|2022-03-16 02:16:20|9595.7|9587.7|9593.7|9585.7|9596|9588|9593.7|9585.7|2
1647396990000|2022-03-16 02:16:30|9593.2|9585.2|9594.7|9586.7|9594.7|9586.7|9593|9585|2
1647397000000|2022-03-16 02:16:40|9594.8|9586.8|9593.1|9585.1|9595.2|9589|9593|9585.1|3
1647397010000|2022-03-16 02:16:50|9592.6|9584.6|9591.7|9583.7|9592.6|9584.7|9588.7|9582.7|7
1647397020000|2022-03-16 02:17:00|9591.2|9583.2|9593.4|9585.4|9593.4|9585.6|9589.6|9582.3|7
1647397030000|2022-03-16 02:17:10|9592.5|9584.5|9595.3|9587.3|9595.3|9587.3|9591.8|9583.8|7
1647397040000|2022-03-16 02:17:20|9595.4|9587.4|9597.4|9589.4|9597.4|9589.4|9594.8|9586.8|10
1647397050000|2022-03-16 02:17:30|9597|9589|9594.9|9586.9|9597|9589|9593.4|9585.4|10
1647397060000|2022-03-16 02:17:40|9594.5|9586.5|9594.3|9586.3|9594.5|9586.5|9594.3|9586.3|1
1647397070000|2022-03-16 02:17:50|9594.4|9586.4|9592.1|9584.1|9594.4|9586.4|9591.8|9583.8|4
1647397080000|2022-03-16 02:18:00|9592.3|9584.3|9589.9|9581.9|9592.8|9584.8|9589.9|9581.9|2
1647397090000|2022-03-16 02:18:10|9590.8|9582.8|9589.6|9581.6|9591.9|9583.9|9589.4|9581.4|4
1647397100000|2022-03-16 02:18:20|9588.9|9580.9|9586.8|9578.8|9589.4|9581.4|9586.4|9578.4|18
1647397110000|2022-03-16 02:18:30|9585.3|9577.3|9585.9|9577.9|9587.9|9579.9|9585.3|9577.3|7
1647397120000|2022-03-16 02:18:40|9586.4|9578.4|9588.8|9580.8|9589.3|9583.9|9586.2|9578.2|10
1647397130000|2022-03-16 02:18:50|9586.4|9578.4|9586.9|9578.9|9586.9|9578.9|9586.3|9578.3|9
1647397140000|2022-03-16 02:19:00|9587.7|9579.7|9586.4|9578.4|9588.7|9580.7|9585.3|9577.3|10
1647397150000|2022-03-16 02:19:10|9586.6|9578.6|9603.1|9595.1|9603.5|9595.5|9585.3|9577.3|73
1647397160000|2022-03-16 02:19:20|9603.5|9595.5|9609.1|9601.1|9610.1|9602.1|9602.4|9594.4|40
1647397170000|2022-03-16 02:19:30|9608.9|9600.9|9608.6|9600.6|9609.4|9603.4|9607|9600.1|14
1647397180000|2022-03-16 02:19:40|9609|9601|9607.5|9599.5|9609.1|9601.1|9607.5|9599.5|6
1647397190000|2022-03-16 02:19:50|9608.1|9600.1|9610.6|9602.6|9610.6|9602.6|9608.1|9600.1|24
1647397200000|2022-03-16 02:20:00|9610.5|9602.5|9613.6|9605.6|9614|9606.3|9610.1|9602.1|30
1647397210000|2022-03-16 02:20:10|9613.7|9605.7|9612.5|9604.5|9614.1|9606.3|9610.3|9604|7
1647397220000|2022-03-16 02:20:20|9612.7|9604.7|9613.6|9605.6|9613.6|9605.6|9612|9604|12
1647397230000|2022-03-16 02:20:30|9613.5|9605.5|9613.6|9605.6|9614.5|9606.5|9613.5|9605.5|5
1647397240000|2022-03-16 02:20:40|9613.5|9605.5|9616.5|9608.5|9619.1|9611.1|9613.5|9605.5|32
1647397250000|2022-03-16 02:20:50|9616.6|9608.6|9618.6|9610.6|9619.4|9612.8|9616.6|9608.6|9
1647397260000|2022-03-16 02:21:00|9618.5|9610.5|9614.5|9606.5|9618.5|9610.5|9613.5|9605.5|36
1647397270000|2022-03-16 02:21:10|9614.4|9606.4|9616|9608|9616|9608|9613.4|9605.4|14
1647397280000|2022-03-16 02:21:20|9615.5|9607.5|9616.4|9608.4|9617.4|9609.4|9615|9607|14
1647397290000|2022-03-16 02:21:30|9616.9|9608.9|9619|9611|9619|9611|9616.9|9608.9|17
1647397300000|2022-03-16 02:21:40|9618.8|9610.8|9629.2|9621.2|9631.7|9623.7|9617.5|9609.5|93
1647397310000|2022-03-16 02:21:50|9628.7|9620.7|9627.7|9619.7|9629.2|9621.2|9626.8|9618.8|8
1647397320000|2022-03-16 02:22:00|9625.6|9621.6|9626.3|9618.3|9629.2|9621.6|9625.6|9618.2|20
1647397330000|2022-03-16 02:22:10|9626.4|9618.4|9629.5|9621.5|9629.5|9621.5|9626|9618|10
1647397340000|2022-03-16 02:22:20|9629.2|9621.2|9628.4|9620.4|9629.2|9621.2|9628.4|9620.4|7
1647397350000|2022-03-16 02:22:30|9628.5|9620.5|9626.4|9618.4|9629.1|9621.1|9626.4|9618.4|12
1647397360000|2022-03-16 02:22:40|9626.5|9618.5|9622.9|9614.9|9627|9619|9622.8|9614.8|16
1647397370000|2022-03-16 02:22:50|9623.3|9615.3|9623|9615|9624.8|9617|9618.9|9610.9|19
1647397380000|2022-03-16 02:23:00|9619.3|9611.3|9619.9|9611.9|9621.4|9613.4|9614.7|9606.7|15
1647397390000|2022-03-16 02:23:10|9619.7|9611.7|9618|9610|9620.4|9612.4|9617.3|9609.3|10
1647397400000|2022-03-16 02:23:20|9617.7|9609.7|9615.6|9607.6|9617.7|9609.7|9614.6|9606.6|9
1647397410000|2022-03-16 02:23:30|9616.1|9608.1|9619.1|9611.1|9619.6|9611.6|9616.1|9608.1|5
1647397420000|2022-03-16 02:23:40|9619.9|9611.9|9623|9615|9625.4|9617.4|9619.9|9611.9|7
1647397430000|2022-03-16 02:23:50|9625.1|9617.1|9624.1|9616.1|9626.5|9618.6|9622.6|9615.1|12
1647397440000|2022-03-16 02:24:00|9624.6|9616.6|9628.2|9620.2|9628.2|9620.2|9624.6|9616.6|14
1647397450000|2022-03-16 02:24:10|9628|9620|9626.1|9618.1|9631|9623|9626.1|9618.1|14
1647397460000|2022-03-16 02:24:20|9625.7|9617.7|9625.5|9617.5|9627|9619|9622.1|9614.1|16
1647397470000|2022-03-16 02:24:30|9625.2|9617.2|9625.6|9617.6|9626.6|9618.6|9625.1|9617.1|4
1647397480000|2022-03-16 02:24:40|9626.1|9618.1|9628.6|9620.6|9629.1|9621.1|9625.1|9617.1|11
1647397490000|2022-03-16 02:24:50|9628.4|9620.4|9631.1|9623.1|9631.1|9623.1|9627.5|9619.5|13
1647397500000|2022-03-16 02:25:00|9631.6|9623.6|9619.7|9611.7|9631.6|9623.6|9617.2|9609.2|31
1647397510000|2022-03-16 02:25:10|9620.3|9612.3|9631.2|9623.2|9632.3|9624.3|9619.6|9611.6|21
1647397520000|2022-03-16 02:25:20|9631.1|9623.1|9628.6|9620.6|9631.1|9623.1|9626.1|9618.1|13
1647397530000|2022-03-16 02:25:30|9628.9|9620.9|9640.1|9632.1|9640.1|9632.1|9628.9|9620.9|25
1647397540000|2022-03-16 02:25:40|9639.3|9631.3|9634.3|9626.3|9639.7|9631.7|9633.2|9625.2|8
1647397550000|2022-03-16 02:25:50|9633.8|9625.8|9633.3|9625.3|9634.3|9626.3|9632.7|9624.7|4
1647397560000|2022-03-16 02:26:00|9633.7|9625.7|9635.4|9627.4|9636.6|9628.6|9633.7|9625.7|13
1647397570000|2022-03-16 02:26:10|9636.6|9628.6|9632.7|9624.7|9637.1|9629.1|9632.6|9624.6|19
1647397580000|2022-03-16 02:26:20|9633.1|9625.1|9633.8|9625.8|9634.4|9626.4|9632.9|9624.9|23
1647397590000|2022-03-16 02:26:30|9632.3|9624.3|9629.4|9621.4|9632.3|9624.3|9628.3|9620.3|16
1647397600000|2022-03-16 02:26:40|9629.1|9621.1|9629.1|9621.1|9629.8|9622.5|9626.5|9620.2|8
1647397610000|2022-03-16 02:26:50|9628.7|9620.7|9632.8|9624.8|9634.7|9626.7|9628.7|9620.7|11
1647397620000|2022-03-16 02:27:00|9633.8|9625.8|9631.8|9623.8|9633.8|9625.8|9631.8|9623.8|5
1647397630000|2022-03-16 02:27:10|9632.2|9624.2|9634.7|9626.7|9634.8|9626.8|9632.2|9624.2|2
1647397640000|2022-03-16 02:27:20|9632.4|9628.4|9631.8|9623.8|9634.3|9628.4|9631.8|9623.8|2
1647397650000|2022-03-16 02:27:30|9632.5|9624.5|9631.8|9623.8|9634.3|9626.3|9631.8|9623.8|5
1647397660000|2022-03-16 02:27:40|9631.7|9623.7|9626.7|9618.7|9631.7|9623.7|9625.2|9617.2|21
1647397670000|2022-03-16 02:27:50|9627.7|9619.7|9629.8|9621.8|9629.8|9621.8|9627.7|9619.7|3
1647397680000|2022-03-16 02:28:00|9629.4|9621.4|9633.8|9625.8|9634.3|9626.3|9629.4|9621.4|7
1647397690000|2022-03-16 02:28:10|9631.9|9627.9|9632.8|9624.8|9633.8|9627.9|9630.7|9622.7|44
1647397700000|2022-03-16 02:28:20|9632.7|9624.7|9632.3|9624.3|9632.8|9624.8|9631.9|9623.9|10
1647397710000|2022-03-16 02:28:30|9632.2|9624.2|9627.2|9619.2|9632.2|9624.6|9627.2|9619.2|41
1647397720000|2022-03-16 02:28:40|9627|9619|9626.3|9618.3|9627|9619|9624.8|9616.8|2
1647397730000|2022-03-16 02:28:50|9626.2|9618.2|9622.3|9614.3|9628.3|9620.3|9621.3|9613.3|20
1647397740000|2022-03-16 02:29:00|9622.2|9614.2|9622.8|9614.8|9623.3|9615.3|9621.3|9613.3|17
1647397750000|2022-03-16 02:29:10|9623.6|9615.6|9623.3|9615.3|9624.2|9616.2|9622.8|9614.8|5
1647397760000|2022-03-16 02:29:20|9622.8|9614.8|9622.4|9614.4|9622.8|9614.8|9622.3|9614.3|13
1647397770000|2022-03-16 02:29:30|9622.3|9614.3|9621.3|9613.3|9622.3|9614.3|9619.7|9611.7|6
1647397780000|2022-03-16 02:29:40|9621.2|9613.2|9621.3|9613.3|9621.3|9613.3|9620.3|9612.3|2
1647397790000|2022-03-16 02:29:50|9621|9613|9621.3|9613.3|9621.3|9613.3|9621|9613|5
1647397800000|2022-03-16 02:30:00|9621|9613|9623.8|9615.8|9623.8|9615.8|9617.8|9609.8|17
1647397810000|2022-03-16 02:30:10|9624.7|9616.7|9621.9|9613.9|9626.4|9618.4|9621.8|9613.8|6
1647397820000|2022-03-16 02:30:20|9622.2|9614.2|9625.1|9617.1|9625.3|9617.3|9621.8|9613.8|4
1647397830000|2022-03-16 02:30:30|9624.7|9616.7|9622.7|9614.7|9626.4|9618.4|9622.7|9614.7|3
1647397840000|2022-03-16 02:30:40|9618.3|9610.3|9619.8|9611.8|9620.9|9612.9|9618.2|9610.2|11
1647397850000|2022-03-16 02:30:50|9620.2|9612.2|9603.8|9595.8|9620.8|9612.8|9603.8|9595.8|85
1647397860000|2022-03-16 02:31:00|9604.3|9596.3|9617.2|9609.2|9620.5|9612.5|9603.3|9595.3|53
1647397870000|2022-03-16 02:31:10|9617.1|9609.1|9617|9609|9618|9610|9616|9608|1
1647397880000|2022-03-16 02:31:20|9616.5|9608.5|9619.9|9611.9|9619.9|9611.9|9616.5|9608.5|7
1647397890000|2022-03-16 02:31:30|9620|9612|9620.5|9612.5|9623|9615|9619.9|9611.9|10
1647397900000|2022-03-16 02:31:40|9620.1|9612.1|9624.3|9616.3|9624.3|9616.3|9620.1|9612.1|12
1647397910000|2022-03-16 02:31:50|9624.2|9616.2|9624.3|9616.3|9624.7|9617.8|9621.7|9613.7|4
1647397920000|2022-03-16 02:32:00|9624.8|9616.8|9617.2|9609.2|9625.3|9617.3|9617.2|9609.2|12
1647397930000|2022-03-16 02:32:10|9617.3|9609.3|9619.2|9611.2|9619.2|9611.2|9615.7|9607.7|7
1647397940000|2022-03-16 02:32:20|9619.4|9611.4|9623.6|9615.6|9624.1|9616.1|9618.2|9610.2|10
1647397950000|2022-03-16 02:32:30|9623.1|9615.1|9624.7|9616.7|9624.7|9616.7|9619.6|9611.6|9
1647397960000|2022-03-16 02:32:40|9625.2|9617.2|9624.3|9616.3|9626.7|9618.7|9623.6|9615.6|7
1647397970000|2022-03-16 02:32:50|9625.1|9617.1|9618.3|9610.3|9625.1|9617.1|9618.2|9610.2|7
1647397980000|2022-03-16 02:33:00|9618.8|9610.8|9616.3|9608.3|9618.8|9610.8|9616.3|9608.3|4
1647397990000|2022-03-16 02:33:10|9616.8|9608.8|9617.7|9609.7|9618.3|9610.3|9616.3|9608.3|5
1647398000000|2022-03-16 02:33:20|9617.3|9609.3|9616.7|9608.7|9617.8|9609.8|9616.2|9608.2|1
1647398010000|2022-03-16 02:33:30|9616.3|9608.3|9614.1|9606.1|9616.7|9608.7|9613.6|9605.6|8
1647398020000|2022-03-16 02:33:40|9614.9|9606.9|9614.6|9606.6|9616.7|9608.7|9614.6|9606.6|6
1647398030000|2022-03-16 02:33:50|9614.1|9606.1|9614.1|9606.1|9614.6|9606.6|9613.1|9605.1|1
1647398040000|2022-03-16 02:34:00|9609.6|9601.6|9602|9594|9609.6|9601.6|9601.5|9593.5|41
1647398050000|2022-03-16 02:34:10|9602.9|9594.9|9603.7|9595.7|9604.6|9596.6|9601.1|9593.1|13
1647398060000|2022-03-16 02:34:20|9603.2|9595.2|9599.2|9591.2|9606.1|9598.1|9597.7|9589.7|34
1647398070000|2022-03-16 02:34:30|9598.7|9590.7|9605.7|9597.7|9606.1|9598.1|9598|9590|12
1647398080000|2022-03-16 02:34:40|9606|9598|9604.8|9596.8|9607.6|9599.6|9603.8|9595.8|13
1647398090000|2022-03-16 02:34:50|9605.7|9597.7|9600.1|9592.1|9605.7|9597.7|9600.1|9592.1|5
1647398100000|2022-03-16 02:35:00|9600.3|9592.3|9610.1|9602.1|9612|9604|9600.3|9592.3|22
1647398110000|2022-03-16 02:35:10|9610|9602|9610.1|9602.1|9610.1|9602.1|9610|9602|1
1647398120000|2022-03-16 02:35:20|9610.3|9602.3|9609.4|9601.4|9611.5|9603.5|9608.6|9600.6|5
1647398130000|2022-03-16 02:35:30|9609|9601|9610.4|9602.4|9611.5|9605.4|9609|9601|3
1647398140000|2022-03-16 02:35:40|9609.3|9601.3|9609.5|9601.5|9610.5|9602.5|9607.5|9599.5|2
1647398150000|2022-03-16 02:35:50|9610|9602|9607.6|9599.6|9610|9602|9607.6|9599.6|3
1647398160000|2022-03-16 02:36:00|9607.5|9599.5|9609.5|9601.5|9610.4|9602.4|9607.1|9599.1|6
1647398170000|2022-03-16 02:36:10|9609.4|9601.4|9611.5|9603.5|9611.5|9603.5|9609|9601|1
1647398180000|2022-03-16 02:36:20|9612.5|9604.5|9614.5|9606.5|9615|9607|9612|9604|1
1647398190000|2022-03-16 02:36:30|9614.1|9606.1|9614.5|9606.5|9615|9607|9613.5|9605.5|3
1647398200000|2022-03-16 02:36:40|9614.6|9606.6|9615|9607|9615.4|9607.4|9614.1|9606.1|4
1647398210000|2022-03-16 02:36:50|9615.9|9607.9|9618|9610|9618.5|9610.5|9615.9|9607.9|11
1647398220000|2022-03-16 02:37:00|9617.9|9609.9|9618.4|9610.4|9618.4|9610.4|9617.4|9609.4|0
1647398230000|2022-03-16 02:37:10|9618.3|9610.3|9618.4|9610.4|9618.4|9610.4|9617.9|9609.9|0
1647398240000|2022-03-16 02:37:20|9618.5|9610.5|9618.4|9610.4|9618.5|9610.5|9618.4|9610.4|4
1647398250000|2022-03-16 02:37:30|9618.7|9610.7|9620|9612|9621|9613|9618.7|9610.7|3
1647398260000|2022-03-16 02:37:40|9620.5|9612.5|9622.1|9614.1|9623.6|9615.6|9620.5|9612.5|7
1647398270000|2022-03-16 02:37:50|9620|9616|9622|9614|9622.9|9616|9619.5|9611.5|9
1647398280000|2022-03-16 02:38:00|9622.5|9614.5|9628.3|9620.3|9628.4|9620.4|9621|9613|9
1647398290000|2022-03-16 02:38:10|9627.9|9619.9|9627|9619|9628.9|9620.9|9627|9619|7
1647398300000|2022-03-16 02:38:20|9626.8|9618.8|9623.8|9615.8|9627.5|9619.5|9623|9615|9
1647398310000|2022-03-16 02:38:30|9624|9616|9620.4|9612.4|9624.4|9616.4|9619.9|9611.9|11
1647398320000|2022-03-16 02:38:40|9621.4|9613.4|9621.4|9613.4|9622.4|9614.4|9621.4|9613.4|1
1647398330000|2022-03-16 02:38:50|9620.4|9612.4|9623.5|9615.5|9623.9|9615.9|9620.4|9612.4|5
1647398340000|2022-03-16 02:39:00|9623.9|9615.9|9627.8|9619.8|9628.4|9620.4|9623.4|9615.4|8
1647398350000|2022-03-16 02:39:10|9627.9|9619.9|9629.8|9621.8|9629.8|9621.8|9627.9|9619.9|9
1647398360000|2022-03-16 02:39:20|9629.2|9621.2|9629.8|9621.8|9630.5|9622.5|9629.2|9621.2|4
1647398370000|2022-03-16 02:39:30|9629.3|9621.3|9628.4|9620.4|9629.8|9623.7|9627.3|9619.3|13
1647398380000|2022-03-16 02:39:40|9628.9|9620.9|9627.3|9619.3|9629.3|9621.3|9626.8|9618.8|3
1647398390000|2022-03-16 02:39:50|9628.3|9620.3|9628.8|9620.8|9628.8|9620.8|9627.2|9619.2|7
1647398400000|2022-03-16 02:40:00|9628.3|9620.3|9629.7|9621.7|9631.3|9623.3|9627.3|9620.3|6
1647398410000|2022-03-16 02:40:10|9629.2|9621.2|9628.3|9620.3|9629.8|9621.8|9627.3|9619.3|20
1647398420000|2022-03-16 02:40:20|9627.3|9619.3|9628.3|9620.3|9629.3|9621.3|9626.8|9618.8|1
1647398430000|2022-03-16 02:40:30|9628|9620|9627.8|9619.8|9628|9622.8|9625.3|9617.3|13
1647398440000|2022-03-16 02:40:40|9628.3|9620.3|9628.4|9620.4|9629.5|9621.5|9626.7|9618.7|9
1647398450000|2022-03-16 02:40:50|9628.8|9620.8|9628.4|9620.4|9629.4|9621.4|9627.9|9619.9|2
1647398460000|2022-03-16 02:41:00|9628|9620|9628.4|9620.4|9628.8|9620.8|9627.9|9619.9|4
1647398470000|2022-03-16 02:41:10|9628|9620|9626.4|9618.4|9628|9620|9626.4|9618.4|3
1647398480000|2022-03-16 02:41:20|9626.8|9618.8|9616.3|9608.3|9627.3|9619.3|9616.3|9608.3|34
1647398490000|2022-03-16 02:41:30|9615.8|9607.8|9616.6|9608.6|9618.3|9610.3|9613.7|9606.1|18
1647398500000|2022-03-16 02:41:40|9616.7|9608.7|9616.7|9608.7|9616.7|9608.7|9616.2|9608.2|1
1647398510000|2022-03-16 02:41:50|9616.6|9608.6|9616.6|9608.6|9616.7|9608.7|9616.5|9608.5|1
1647398520000|2022-03-16 02:42:00|9616.2|9608.2|9615.8|9607.8|9616.2|9608.2|9615.3|9607.3|2
1647398530000|2022-03-16 02:42:10|9615.3|9607.3|9624.2|9616.2|9624.2|9616.2|9615.3|9607.3|8
1647398540000|2022-03-16 02:42:20|9624.7|9616.7|9630.2|9622.2|9630.7|9622.8|9624.6|9616.6|19
1647398550000|2022-03-16 02:42:30|9630.3|9622.3|9626.8|9618.8|9632.2|9624.2|9626.6|9618.6|11
1647398560000|2022-03-16 02:42:40|9627.7|9619.7|9624.2|9616.2|9627.7|9619.7|9623.7|9615.7|4
1647398570000|2022-03-16 02:42:50|9625.1|9617.1|9627.2|9619.2|9628.2|9620.2|9624.7|9616.7|2
1647398580000|2022-03-16 02:43:00|9627.1|9619.1|9617.2|9609.2|9627.1|9619.1|9616.7|9608.7|18
1647398590000|2022-03-16 02:43:10|9616.6|9608.6|9616.6|9608.6|9620.7|9612.7|9616.2|9608.2|12
1647398600000|2022-03-16 02:43:20|9616.5|9608.5|9604.4|9596.4|9616.6|9608.6|9603.4|9595.4|42
1647398610000|2022-03-16 02:43:30|9604.9|9596.9|9602.8|9594.8|9607.4|9599.4|9601.4|9594.8|21
1647398620000|2022-03-16 02:43:40|9602.5|9594.5|9603.1|9595.1|9603.6|9595.6|9598.7|9590.7|27
1647398630000|2022-03-16 02:43:50|9603.2|9595.2|9606.8|9598.8|9608.7|9600.7|9603.2|9595.2|10
1647398640000|2022-03-16 02:44:00|9607.2|9599.2|9610.7|9602.7|9610.7|9602.7|9606.7|9598.7|11
1647398650000|2022-03-16 02:44:10|9610.5|9602.5|9612.5|9604.5|9612.6|9604.6|9609.7|9601.7|4
1647398660000|2022-03-16 02:44:20|9612.1|9604.1|9609.7|9601.7|9613.6|9605.6|9609.7|9601.7|6
1647398670000|2022-03-16 02:44:30|9610.3|9602.3|9612.5|9604.5|9615.5|9607.5|9610.2|9602.2|19
1647398680000|2022-03-16 02:44:40|9611.5|9607.5|9612|9604|9612.5|9607.5|9611|9603|2
1647398690000|2022-03-16 02:44:50|9612.5|9604.5|9611|9603|9612.5|9604.5|9611|9603|9
1647398700000|2022-03-16 02:45:00|9611.5|9603.5|9613.5|9605.5|9614|9606|9611|9603|4
1647398710000|2022-03-16 02:45:10|9613.8|9605.8|9612.6|9604.6|9613.8|9605.8|9611.9|9603.9|2
1647398720000|2022-03-16 02:45:20|9612|9604|9614.2|9606.2|9614.7|9607.5|9609.9|9603.3|8
1647398730000|2022-03-16 02:45:30|9614.6|9606.6|9615.2|9607.2|9615.7|9607.7|9614.6|9606.6|7
1647398740000|2022-03-16 02:45:40|9615.3|9607.3|9613.7|9605.7|9616.7|9608.7|9613.7|9605.7|15
1647398750000|2022-03-16 02:45:50|9613.8|9605.8|9614.5|9606.5|9614.5|9607.5|9610.2|9602.2|12
1647398760000|2022-03-16 02:46:00|9614|9606|9616.5|9608.5|9617.2|9609.2|9612.1|9604.1|8
1647398770000|2022-03-16 02:46:10|9616.1|9608.1|9616|9608|9617.6|9609.6|9616|9608|2
1647398780000|2022-03-16 02:46:20|9616.5|9608.5|9615.6|9607.6|9617.5|9609.5|9613.7|9605.7|10
1647398790000|2022-03-16 02:46:30|9614.5|9606.5|9610.3|9602.3|9614.5|9606.5|9610.2|9602.2|7
1647398800000|2022-03-16 02:46:40|9610.4|9602.4|9611.3|9603.3|9611.3|9603.3|9610.4|9602.4|0
1647398810000|2022-03-16 02:46:50|9611.4|9603.4|9613.8|9605.8|9614.8|9606.8|9611.4|9603.4|9
1647398820000|2022-03-16 02:47:00|9614.7|9606.7|9613.3|9605.3|9614.7|9606.7|9613.3|9605.3|1
1647398830000|2022-03-16 02:47:10|9614.1|9606.1|9610.4|9602.4|9614.2|9606.2|9609.7|9601.7|11
1647398840000|2022-03-16 02:47:20|9609.6|9601.6|9607.1|9599.1|9610.7|9602.7|9607.1|9599.1|5
1647398850000|2022-03-16 02:47:30|9606.4|9598.4|9608.6|9600.6|9610.2|9602.2|9605.6|9597.6|9
1647398860000|2022-03-16 02:47:40|9608.1|9600.1|9612.6|9604.6|9612.7|9604.7|9608.1|9600.1|4
1647398870000|2022-03-16 02:47:50|9612.2|9604.2|9617.7|9609.7|9617.7|9609.7|9612.2|9604.2|13
1647398880000|2022-03-16 02:48:00|9617.5|9609.5|9618.6|9610.6|9619.1|9611.1|9617.1|9609.1|5
1647398890000|2022-03-16 02:48:10|9619|9611|9618.2|9610.2|9619.7|9611.7|9618.2|9610.2|5
1647398900000|2022-03-16 02:48:20|9618.6|9610.6|9617.2|9609.2|9619.3|9611.3|9615.6|9607.6|4
1647398910000|2022-03-16 02:48:30|9618.3|9610.3|9615.8|9607.8|9618.8|9610.8|9614.3|9606.3|7
1647398920000|2022-03-16 02:48:40|9615.7|9607.7|9616.3|9608.3|9616.3|9608.3|9614.8|9606.8|0
1647398930000|2022-03-16 02:48:50|9615.9|9607.9|9615.8|9607.8|9616.3|9608.3|9615.8|9607.8|1
1647398940000|2022-03-16 02:49:00|9617.3|9609.3|9615.8|9607.8|9618.3|9610.3|9615.8|9607.8|2
1647398950000|2022-03-16 02:49:10|9615.3|9607.3|9615.3|9607.3|9617.3|9609.3|9615.3|9607.3|2
1647398960000|2022-03-16 02:49:20|9614.3|9606.3|9614.8|9606.8|9615.8|9607.8|9614.3|9606.3|4
1647398970000|2022-03-16 02:49:30|9615.3|9607.3|9617.3|9609.3|9618.1|9610.1|9614.8|9606.8|5
1647398980000|2022-03-16 02:49:40|9617.2|9609.2|9617.3|9609.3|9617.8|9609.8|9616.3|9608.3|1
1647399000000|2022-03-16 02:50:00|9616.3|9608.3|9617.1|9609.1|9617.3|9609.3|9616.3|9608.3|0
1647399010000|2022-03-16 02:50:10|9615.8|9607.8|9606.2|9598.2|9615.8|9607.8|9603.6|9595.6|16
1647399020000|2022-03-16 02:50:20|9605.8|9597.8|9601.8|9593.8|9605.8|9597.8|9599.8|9591.8|14
1647399030000|2022-03-16 02:50:30|9601.9|9593.9|9608.3|9600.3|9611.3|9603.3|9601.8|9593.8|16
1647399040000|2022-03-16 02:50:40|9607.8|9599.8|9608.3|9600.3|9608.3|9600.3|9607.8|9599.8|2
1647399050000|2022-03-16 02:50:50|9608.8|9600.8|9608.2|9600.2|9608.8|9600.8|9608.2|9600.2|0
1647399060000|2022-03-16 02:51:00|9607.7|9603.7|9616.4|9608.4|9616.4|9608.4|9607.7|9602.7|15
1647399070000|2022-03-16 02:51:10|9616.6|9608.6|9615.9|9607.9|9617.9|9609.9|9615.8|9607.8|6
1647399080000|2022-03-16 02:51:20|9618.8|9610.8|9617.8|9609.8|9618.8|9610.8|9617.3|9609.3|6
1647399090000|2022-03-16 02:51:30|9617.3|9609.3|9617.9|9609.9|9617.9|9609.9|9617.3|9609.3|0
1647399100000|2022-03-16 02:51:40|9618.3|9610.3|9615.3|9607.3|9618.3|9610.3|9615.3|9607.3|1
1647399110000|2022-03-16 02:51:50|9614.9|9606.9|9614.8|9606.8|9614.9|9606.9|9614.7|9606.7|0
1647399120000|2022-03-16 02:52:00|9614.3|9606.3|9614.5|9606.5|9614.5|9606.5|9613.8|9605.8|1
1647399130000|2022-03-16 02:52:10|9614.9|9606.9|9613.3|9605.3|9614.9|9606.9|9611.3|9603.3|4
1647399140000|2022-03-16 02:52:20|9613.2|9605.2|9612.5|9604.5|9613.2|9605.2|9611.3|9603.3|27
1647399150000|2022-03-16 02:52:30|9612.9|9604.9|9612.9|9604.9|9612.9|9604.9|9612.9|9604.9|0
1647399160000|2022-03-16 02:52:40|9612.8|9604.8|9614.9|9606.9|9616.4|9608.4|9611|9603.9|4
1647399170000|2022-03-16 02:52:50|9615.5|9607.5|9614.4|9606.4|9616.3|9608.3|9614.4|9606.4|3
1647399180000|2022-03-16 02:53:00|9614.1|9606.1|9614.5|9606.5|9615.4|9607.4|9614.1|9606.1|1
1647399190000|2022-03-16 02:53:10|9612.4|9604.4|9612.9|9604.9|9613.9|9605.9|9612.4|9604.4|2
1647399200000|2022-03-16 02:53:20|9613|9605|9610.4|9602.4|9613.4|9605.4|9610.4|9602.4|3
1647399210000|2022-03-16 02:53:30|9610.8|9602.8|9609.6|9601.6|9610.8|9602.8|9606.5|9598.5|35
1647399220000|2022-03-16 02:53:40|9619.8|9611.8|9617.1|9609.1|9619.8|9611.8|9612.3|9604.3|136
1647399230000|2022-03-16 02:53:50|9616.7|9608.7|9631.9|9623.9|9631.9|9623.9|9616.7|9608.7|62
1647399240000|2022-03-16 02:54:00|9631.8|9623.8|9632|9624|9632|9624|9629.5|9621.5|14
1647399250000|2022-03-16 02:54:10|9631.8|9623.8|9632.7|9624.7|9633.1|9625.1|9630.6|9622.6|30
1647399260000|2022-03-16 02:54:20|9629.7|9625.7|9631.1|9623.1|9632.7|9625.7|9629.7|9622.1|11
1647399270000|2022-03-16 02:54:30|9630.2|9622.2|9630.1|9622.1|9630.2|9622.2|9630.1|9622.1|0
1647399280000|2022-03-16 02:54:40|9630.5|9622.5|9630.6|9622.6|9630.6|9622.6|9630.1|9622.1|0
1647399290000|2022-03-16 02:54:50|9630.5|9622.5|9630.6|9622.6|9630.7|9622.7|9629.2|9621.2|3
1647399300000|2022-03-16 02:55:00|9630.7|9622.7|9634.7|9626.7|9635.3|9627.3|9630.7|9622.7|19
1647399310000|2022-03-16 02:55:10|9634.8|9626.8|9642.4|9634.4|9643.3|9635.3|9634.7|9626.7|56
1647399320000|2022-03-16 02:55:20|9642.8|9634.8|9642.8|9634.8|9643.4|9635.4|9642.8|9634.8|10
1647399330000|2022-03-16 02:55:30|9640.4|9632.4|9639.3|9631.3|9640.4|9632.4|9636.8|9628.8|27
1647399340000|2022-03-16 02:55:40|9638.8|9630.8|9639.3|9631.3|9639.8|9631.8|9638.8|9630.8|2
1647399350000|2022-03-16 02:55:50|9638.3|9630.3|9636.3|9628.3|9638.8|9630.8|9634.8|9626.8|9
1647399360000|2022-03-16 02:56:00|9636.8|9628.8|9634.3|9626.3|9637.7|9629.7|9633.8|9625.8|4
1647399370000|2022-03-16 02:56:10|9632.5|9624.5|9632.8|9624.8|9633.8|9625.8|9632.5|9624.5|9
1647399380000|2022-03-16 02:56:20|9632.9|9624.9|9633.8|9625.8|9633.8|9625.8|9632.9|9624.9|1
1647399390000|2022-03-16 02:56:30|9633.4|9625.4|9633.9|9625.9|9633.9|9625.9|9633.4|9625.4|0
1647399400000|2022-03-16 02:56:40|9633.5|9625.5|9623.3|9615.3|9633.5|9625.5|9622.5|9615.3|23
1647399410000|2022-03-16 02:56:50|9624.8|9616.8|9623.8|9615.8|9624.8|9616.8|9623.8|9615.8|4
1647399420000|2022-03-16 02:57:00|9623.3|9615.3|9624.8|9616.8|9625.8|9617.8|9623.3|9615.3|6
1647399430000|2022-03-16 02:57:10|9623.6|9615.6|9629|9621|9629.3|9621.3|9622.8|9614.8|18
1647399440000|2022-03-16 02:57:20|9628.5|9620.5|9628.9|9620.9|9629|9621|9626.9|9618.9|4
1647399450000|2022-03-16 02:57:30|9628.8|9620.8|9629|9621|9629|9621|9628.8|9620.8|1
1647399460000|2022-03-16 02:57:40|9628.9|9620.9|9628.9|9620.9|9629|9621|9627.5|9619.5|1
1647399470000|2022-03-16 02:57:50|9628.8|9620.8|9626.4|9618.4|9629|9621|9626.4|9618.4|2
1647399480000|2022-03-16 02:58:00|9624.8|9616.8|9625|9617|9625.8|9617.8|9623.5|9615.5|7
1647399490000|2022-03-16 02:58:10|9624.9|9616.9|9624.3|9616.3|9626.8|9618.8|9622.8|9614.8|12
1647399500000|2022-03-16 02:58:20|9624.2|9616.2|9624.7|9616.7|9624.8|9616.8|9624.2|9616.2|3
1647399510000|2022-03-16 02:58:30|9624.3|9616.3|9622.8|9614.8|9625|9617.7|9621.7|9614.8|10
1647399520000|2022-03-16 02:58:40|9619.8|9611.8|9614.8|9606.8|9619.8|9612.1|9613.1|9606.4|86
1647399530000|2022-03-16 02:58:50|9615.8|9607.8|9613.8|9605.8|9616.6|9608.6|9613.2|9605.2|10
1647399540000|2022-03-16 02:59:00|9614.8|9606.8|9617.9|9609.9|9618.4|9610.4|9614.8|9606.8|8
1647399550000|2022-03-16 02:59:10|9618.4|9610.4|9615.8|9607.8|9619.7|9611.7|9614.8|9606.8|6
1647399560000|2022-03-16 02:59:20|9616.7|9608.7|9615.4|9607.4|9616.7|9608.7|9615|9607|0
1647399570000|2022-03-16 02:59:30|9615|9607|9612.5|9604.5|9615|9607|9612.2|9604.2|7
1647399580000|2022-03-16 02:59:40|9612.2|9604.2|9612.2|9604.2|9612.2|9604.2|9612.2|9604.2|1
1647399590000|2022-03-16 02:59:50|9609.3|9601.3|9603.2|9595.2|9609.3|9601.3|9602.7|9594.7|23
1647399600000|2022-03-16 03:00:00|9602.7|9594.7|9601.2|9593.2|9603.2|9595.2|9600.2|9592.2|14
1647399610000|2022-03-16 03:00:10|9601.7|9593.7|9601.2|9593.2|9601.7|9593.7|9600.6|9592.6|7
1647399620000|2022-03-16 03:00:20|9601.7|9593.7|9601.2|9593.2|9602.7|9594.7|9601.1|9593.1|6
1647399630000|2022-03-16 03:00:30|9600.6|9592.6|9602.6|9594.6|9603.2|9595.2|9600.6|9592.6|7
1647399640000|2022-03-16 03:00:40|9607.1|9599.1|9605.2|9597.2|9607.2|9599.2|9603.7|9595.7|25
1647399650000|2022-03-16 03:00:50|9605.1|9597.1|9604.3|9596.3|9605.1|9597.1|9601.2|9593.2|7
1647399660000|2022-03-16 03:01:00|9604.4|9596.4|9603.7|9595.7|9606.2|9598.2|9602.1|9594.7|5
1647399670000|2022-03-16 03:01:10|9603.2|9595.2|9601.2|9593.2|9603.2|9595.2|9599.7|9591.7|13
1647399680000|2022-03-16 03:01:20|9601.7|9593.7|9604.2|9596.2|9604.8|9596.8|9600.3|9592.3|13
1647399690000|2022-03-16 03:01:30|9603.8|9595.8|9609.8|9601.8|9609.8|9601.8|9603.8|9595.8|6
1647399700000|2022-03-16 03:01:40|9609.4|9601.4|9610.7|9602.7|9610.8|9605|9609|9601.4|8
1647399710000|2022-03-16 03:01:50|9612.3|9604.3|9610.7|9602.7|9612.3|9604.3|9610.7|9602.7|11
1647399720000|2022-03-16 03:02:00|9611.2|9603.2|9614.2|9606.2|9617.2|9609.2|9611.2|9603.2|14
1647399730000|2022-03-16 03:02:10|9615.2|9607.2|9620.7|9612.7|9620.7|9612.7|9615.2|9607.2|16
1647399740000|2022-03-16 03:02:20|9621.2|9613.2|9620.2|9612.2|9623.4|9615.4|9619.7|9611.7|8
1647399750000|2022-03-16 03:02:30|9620.6|9612.6|9613.2|9605.2|9620.6|9612.6|9612.7|9604.7|6
1647399760000|2022-03-16 03:02:40|9613.1|9605.1|9616.7|9608.7|9616.7|9608.7|9612.7|9604.7|3
1647399770000|2022-03-16 03:02:50|9617.7|9609.7|9618.2|9610.2|9618.2|9610.2|9617.7|9609.7|2
1647399780000|2022-03-16 03:03:00|9618.1|9610.1|9621.7|9613.7|9621.7|9613.7|9617.1|9609.1|7
1647399790000|2022-03-16 03:03:10|9621.2|9613.2|9616.2|9608.2|9621.2|9613.2|9615.7|9607.7|14
1647399800000|2022-03-16 03:03:20|9617.2|9609.2|9616.2|9608.2|9617.2|9609.2|9616.2|9608.2|0
1647399810000|2022-03-16 03:03:30|9616.1|9608.1|9615.7|9607.7|9616.1|9608.1|9614.7|9606.7|0
1647399820000|2022-03-16 03:03:40|9616.2|9608.2|9617.7|9609.7|9617.7|9609.7|9616.2|9608.2|1
1647399830000|2022-03-16 03:03:50|9617.8|9609.8|9617.7|9609.7|9617.8|9609.8|9617.7|9609.7|0
1647399840000|2022-03-16 03:04:00|9618.7|9610.7|9617.2|9609.2|9622|9614|9617.2|9609.2|3
1647399850000|2022-03-16 03:04:10|9616.7|9608.7|9620.2|9612.2|9620.2|9612.2|9616.2|9608.2|4
1647399860000|2022-03-16 03:04:20|9619.7|9611.7|9619.7|9611.7|9620.2|9612.2|9619.7|9611.7|1
1647399870000|2022-03-16 03:04:30|9620.2|9612.2|9620.6|9612.6|9620.6|9612.6|9620.1|9612.1|0
1647399880000|2022-03-16 03:04:40|9621|9613|9623.1|9615.1|9623.1|9615.1|9621|9613|8
1647399890000|2022-03-16 03:04:50|9622.7|9614.7|9621.6|9613.6|9623.6|9615.6|9621.6|9613.6|8
1647399900000|2022-03-16 03:05:00|9621.1|9613.1|9621.1|9613.1|9621.6|9613.6|9620.6|9612.6|1
1647399910000|2022-03-16 03:05:10|9621.2|9613.2|9620.1|9612.1|9621.6|9613.6|9620.1|9612.1|1
1647399920000|2022-03-16 03:05:20|||||||||1
1647399930000|2022-03-16 03:05:30|9619.6|9611.6|9620.1|9612.1|9620.1|9612.1|9619.6|9611.6|5
1647399940000|2022-03-16 03:05:40|9619.9|9611.9|9614.6|9606.6|9619.9|9611.9|9614.6|9606.6|2
1647399950000|2022-03-16 03:05:50|9613.6|9605.6|9613.1|9605.1|9613.6|9605.6|9610|9602|12
1647399960000|2022-03-16 03:06:00|9612.6|9604.6|9609.1|9601.1|9613.5|9605.5|9606.3|9600|7
1647399970000|2022-03-16 03:06:10|9613.6|9605.6|9607.6|9599.6|9613.6|9605.6|9606.5|9598.5|17
1647399980000|2022-03-16 03:06:20|9607.3|9599.3|9606.1|9598.1|9609.1|9601.1|9606.1|9598.1|2
1647399990000|2022-03-16 03:06:30|9606.6|9598.6|9609.1|9601.1|9609.1|9601.1|9606.1|9598.1|3
1647400000000|2022-03-16 03:06:40|9608.8|9600.8|9607.6|9599.6|9609.1|9601.1|9607.5|9599.5|2
1647400010000|2022-03-16 03:06:50|9608.4|9600.4|9609.6|9601.6|9609.6|9601.6|9607.6|9599.6|4
1647400020000|2022-03-16 03:07:00|9609.1|9601.1|9615.6|9607.6|9616.1|9608.1|9609.1|9601.1|6
1647400030000|2022-03-16 03:07:10|9614.6|9606.6|9617.6|9609.6|9618.1|9610.1|9613.6|9605.6|9
1647400040000|2022-03-16 03:07:20|9618.1|9610.1|9621.6|9613.6|9621.6|9613.6|9617.7|9609.7|5
1647400050000|2022-03-16 03:07:30|9621.7|9613.7|9621.1|9613.1|9622|9614|9620.6|9612.6|5
1647400060000|2022-03-16 03:07:40|9621|9613|9621.1|9613.1|9621.6|9613.6|9620|9612|2
1647400070000|2022-03-16 03:07:50|9621.2|9613.2|9621.1|9613.1|9621.6|9613.6|9620.1|9612.1|0
1647400080000|2022-03-16 03:08:00|9621|9613|9615.6|9607.6|9621|9613|9615.6|9607.6|17
1647400090000|2022-03-16 03:08:10|9616.1|9608.1|9614.6|9606.6|9616.1|9608.1|9614.1|9606.1|3
1647400100000|2022-03-16 03:08:20|9615.1|9607.1|9612.1|9604.1|9615.1|9607.1|9612.1|9604.1|11
1647400110000|2022-03-16 03:08:30|9611.8|9603.8|9609.1|9601.1|9611.8|9603.8|9608|9600|2
1647400120000|2022-03-16 03:08:40|9608.1|9604.1|9608|9600|9610.1|9604.1|9607.6|9599.6|3
1647400130000|2022-03-16 03:08:50|9608.1|9600.1|9609.2|9601.2|9609.2|9601.2|9608|9600|1
1647400140000|2022-03-16 03:09:00|9609.6|9601.6|9611.6|9603.6|9611.6|9603.6|9609.6|9601.6|0
1647400160000|2022-03-16 03:09:20|9610.5|9602.5|9609.6|9601.6|9610.5|9602.5|9609.6|9601.6|0
1647400170000|2022-03-16 03:09:30|9609.1|9601.1|9613.8|9605.8|9614.4|9606.4|9606.9|9598.9|11
1647400180000|2022-03-16 03:09:40|9613|9605|9614|9606|9614.9|9606.9|9611.9|9603.9|2
1647400190000|2022-03-16 03:09:50|9614.4|9606.4|9614.9|9606.9|9614.9|9606.9|9614.4|9606.4|0
1647400200000|2022-03-16 03:10:00|9615.4|9607.4|9618.1|9610.1|9619.7|9611.7|9615.4|9607.4|11
1647400210000|2022-03-16 03:10:10|9616.9|9608.9|9617.6|9609.6|9618.6|9610.6|9616.6|9608.6|7
1647400220000|2022-03-16 03:10:20|9618.1|9610.1|9611.6|9603.6|9618.1|9610.1|9611.6|9603.6|4
1647400230000|2022-03-16 03:10:30|9611.5|9603.5|9606.5|9598.5|9611.6|9603.6|9606.4|9598.5|10
1647400240000|2022-03-16 03:10:40|9606|9598|9610.7|9602.7|9615.7|9607.7|9605|9597|14
1647400250000|2022-03-16 03:10:50|9610.3|9602.3|9615.2|9607.2|9615.2|9607.2|9606.3|9598.3|17
1647400260000|2022-03-16 03:11:00|9615.3|9607.3|9613.1|9605.1|9615.8|9607.8|9610.7|9602.7|5
1647400270000|2022-03-16 03:11:10|9613.4|9605.4|9615.7|9607.7|9616.2|9608.2|9612.6|9604.6|4
1647400280000|2022-03-16 03:11:20|9612.2|9604.2|9614.7|9606.7|9614.9|9606.9|9611.7|9603.7|5
1647400290000|2022-03-16 03:11:30|9613.8|9605.8|9616.1|9608.1|9616.1|9608.1|9613.7|9605.7|0
1647400300000|2022-03-16 03:11:40|9617.7|9609.7|9617.2|9609.2|9617.7|9609.7|9615.6|9607.6|7
1647400310000|2022-03-16 03:11:50|9616.8|9608.8|9614.2|9606.2|9617.2|9609.2|9614.2|9606.2|1
1647400320000|2022-03-16 03:12:00|9614.1|9606.1|9616.4|9608.4|9616.4|9608.4|9613.3|9605.3|3
1647400330000|2022-03-16 03:12:10|9617.2|9609.2|9621.3|9613.3|9621.3|9613.3|9616.6|9608.6|23
1647400340000|2022-03-16 03:12:20|9621.4|9613.4|9625.8|9617.8|9625.8|9617.8|9620.4|9613.4|8
1647400350000|2022-03-16 03:12:30|9625.7|9617.7|9626|9618|9627.4|9619.4|9622.4|9614.4|28
1647400360000|2022-03-16 03:12:40|9624.8|9616.8|9624.8|9616.8|9625.3|9617.3|9619.7|9611.7|8
1647400370000|2022-03-16 03:12:50|9624.7|9616.7|9620.7|9612.7|9625.2|9617.2|9619.7|9611.7|13
1647400380000|2022-03-16 03:13:00|9620.6|9612.6|9621.2|9613.2|9621.2|9613.2|9619.7|9611.7|3
1647400390000|2022-03-16 03:13:10|9623.3|9615.3|9621.1|9613.1|9623.7|9615.7|9620.7|9612.7|1
1647400400000|2022-03-16 03:13:20|9621.2|9613.2|9621.1|9613.1|9623.7|9615.7|9620.6|9612.6|5
1647400410000|2022-03-16 03:13:30|9618.2|9610.2|9611.5|9603.5|9620.8|9612.8|9609.8|9603.5|24
1647400420000|2022-03-16 03:13:40|9611.1|9603.1|9611.8|9603.8|9612.7|9604.7|9610.7|9602.7|6
1647400430000|2022-03-16 03:13:50|9613.8|9605.8|9610.7|9602.7|9613.8|9605.8|9609.7|9601.7|4
1647400440000|2022-03-16 03:14:00|9611.1|9603.1|9611.2|9603.2|9611.2|9603.2|9611.1|9603.1|1
1647400450000|2022-03-16 03:14:10|9616|9608|9616|9608|9616|9608|9616|9608|3
1647400460000|2022-03-16 03:14:20|9615.5|9607.5|9614.2|9606.2|9615.5|9607.5|9614.2|9606.2|0
1647400470000|2022-03-16 03:14:30|9614.7|9606.7|9612.2|9604.2|9614.7|9606.7|9611.7|9603.7|4
1647400480000|2022-03-16 03:14:40|||||||||1
1647400490000|2022-03-16 03:14:50|9612.1|9604.1|9615.1|9607.1|9615.1|9607.1|9610.7|9602.7|2
1647400500000|2022-03-16 03:15:00|9615|9607|9613|9605|9618.8|9610.8|9612.5|9604.5|7
1647400510000|2022-03-16 03:15:10|9613.4|9605.4|9618|9610|9618|9610|9613.4|9605.4|7
1647400520000|2022-03-16 03:15:20|9617.5|9609.5|9619.1|9611.1|9621.5|9613.5|9617.5|9609.5|14
1647400530000|2022-03-16 03:15:30|9619|9611|9618.1|9610.1|9619.4|9611.4|9617.5|9609.5|15
1647400540000|2022-03-16 03:15:40|9618|9610|9610|9602|9618.1|9611.6|9610|9602|9
1647400550000|2022-03-16 03:15:50|9610.3|9602.3|9610|9602|9613.5|9605.5|9610|9602|3
1647400560000|2022-03-16 03:16:00|9611.1|9603.1|9612|9604|9615|9607|9611|9603|7
1647400570000|2022-03-16 03:16:10|9612.3|9604.3|9613.1|9605.1|9615|9607|9611.5|9603.5|6
1647400580000|2022-03-16 03:16:20|9612.6|9604.6|9613.1|9605.1|9613.1|9605.1|9612.6|9604.6|0
1647400590000|2022-03-16 03:16:30|9613|9605|9619.6|9611.6|9619.6|9611.6|9612.5|9604.5|8
1647400600000|2022-03-16 03:16:40|9620|9612|9618.5|9610.5|9620|9612|9618.5|9610.5|2
1647400610000|2022-03-16 03:16:50|9619.3|9611.3|9620.5|9612.5|9620.5|9612.5|9619.3|9611.3|0
1647400620000|2022-03-16 03:17:00|9620|9612|9622.6|9614.6|9622.9|9614.9|9620|9612|2
1647400630000|2022-03-16 03:17:10|9622.9|9614.9|9621.2|9613.2|9622.9|9614.9|9617.7|9609.7|18
1647400640000|2022-03-16 03:17:20|9621.7|9613.7|9622.3|9614.3|9623.3|9616.3|9620.3|9612.7|7
1647400650000|2022-03-16 03:17:30|9622.1|9614.1|9615.7|9607.7|9622.1|9614.1|9613.7|9605.7|11
1647400660000|2022-03-16 03:17:40|9613.7|9605.7|9605.1|9597.1|9614.4|9606.4|9605.1|9597.1|32
1647400670000|2022-03-16 03:17:50|9605.3|9597.3|9603.5|9595.5|9607.2|9599.2|9603.1|9595.1|13
1647400680000|2022-03-16 03:18:00|9603.1|9595.1|9595.6|9587.6|9606.2|9598.2|9595.6|9587.6|24
1647400690000|2022-03-16 03:18:10|9595.7|9587.7|9598.1|9590.1|9601.3|9595|9594.6|9586.6|29
1647400700000|2022-03-16 03:18:20|9597.7|9589.7|9593.9|9585.9|9598.8|9590.8|9592.9|9584.9|23
1647400710000|2022-03-16 03:18:30|9593.5|9585.5|9594.1|9586.1|9594.8|9587.9|9590.6|9582.6|24
1647400720000|2022-03-16 03:18:40|9594|9586|9595.1|9587.1|9596.1|9588.1|9591.4|9585.4|10
1647400730000|2022-03-16 03:18:50|9595|9587|9597.7|9589.7|9598.3|9590.3|9593.4|9585.4|10
1647400740000|2022-03-16 03:19:00|9597.8|9589.8|9594.3|9586.3|9599.7|9591.7|9594.2|9586.2|14
1647400750000|2022-03-16 03:19:10|9594.2|9586.2|9598.5|9590.5|9599|9591|9593.5|9585.5|15
1647400760000|2022-03-16 03:19:20|9598|9590|9591.8|9583.8|9598.6|9590.6|9591.8|9583.8|22
1647400770000|2022-03-16 03:19:30|9593.5|9585.5|9592.1|9584.1|9594.5|9586.5|9591.7|9583.7|12
1647400780000|2022-03-16 03:19:40|9591.7|9583.7|9593.3|9585.3|9593.3|9585.3|9590.3|9582.3|18
1647400790000|2022-03-16 03:19:50|9593.8|9585.8|9585.2|9577.2|9595.3|9587.3|9584|9576|33
1647400800000|2022-03-16 03:20:00|9585.6|9577.6|9588.4|9580.4|9588.6|9580.6|9580.4|9572.4|34
1647400810000|2022-03-16 03:20:10|9586.8|9578.8|9593|9585|9593|9585|9586.7|9578.7|15
1647400820000|2022-03-16 03:20:20|9593.6|9585.6|9589|9581|9594.9|9586.9|9587.6|9579.6|22
1647400830000|2022-03-16 03:20:30|9588.4|9580.4|9585.7|9577.7|9588.4|9580.7|9581.2|9573.2|30
1647400840000|2022-03-16 03:20:40|9584.7|9576.7|9582.1|9574.1|9585.2|9577.2|9582.1|9574.1|8
1647400850000|2022-03-16 03:20:50|9582|9574|9580.7|9572.7|9582|9574|9571.5|9565.2|24
1647400860000|2022-03-16 03:21:00|9580.6|9572.6|9579.1|9571.1|9580.6|9572.6|9575|9567|26
1647400870000|2022-03-16 03:21:10|9580.8|9572.8|9584.7|9576.7|9584.7|9576.7|9579.2|9572.8|14
1647400880000|2022-03-16 03:21:20|9584.5|9576.5|9582.1|9574.1|9584.5|9576.5|9582.1|9574.1|1
1647400890000|2022-03-16 03:21:30|9579.1|9571.1|9580.1|9572.1|9583.6|9575.6|9578.1|9570.1|6
1647400900000|2022-03-16 03:21:40|9580.9|9572.9|9577.3|9569.3|9580.9|9572.9|9577.2|9569.2|5
1647400910000|2022-03-16 03:21:50|9577.7|9569.7|9576.7|9568.7|9577.7|9569.7|9575.7|9567.7|12
1647400920000|2022-03-16 03:22:00|9577.2|9569.2|9576.5|9568.5|9577.2|9569.2|9576.1|9568.1|3
1647400930000|2022-03-16 03:22:10|9576.4|9568.4|9581|9573|9581|9573|9576.1|9568.1|6
1647400940000|2022-03-16 03:22:20|9580.2|9572.2|9576.6|9568.6|9580.2|9572.2|9576.5|9568.5|7
1647400950000|2022-03-16 03:22:30|9577|9569|9576.5|9568.5|9579|9571|9576.5|9568.5|4
1647400960000|2022-03-16 03:22:40|9578|9570|9577.5|9569.5|9579|9571|9575.9|9567.9|4
1647400970000|2022-03-16 03:22:50|9575.3|9567.3|9572.5|9564.5|9576.5|9568.5|9572.1|9564.1|14
1647400980000|2022-03-16 03:23:00|9572.4|9564.4|9566.7|9558.7|9573|9565|9563.5|9555.5|96
1647400990000|2022-03-16 03:23:10|9566|9558|9563.3|9555.3|9568.2|9560.2|9561.8|9553.8|16
1647401000000|2022-03-16 03:23:20|9563.2|9555.2|9567.3|9559.3|9568.3|9560.3|9561.8|9553.8|10
1647401010000|2022-03-16 03:23:30|9568.3|9560.3|9570.8|9562.8|9571.8|9564.5|9567.8|9559.8|17
1647401020000|2022-03-16 03:23:40|9571.2|9563.2|9569.2|9561.2|9571.2|9563.2|9567.7|9559.7|11
1647401030000|2022-03-16 03:23:50|9569.9|9561.9|9572|9564|9572.8|9564.8|9569.2|9561.2|6
1647401040000|2022-03-16 03:24:00|9572.1|9564.1|9573.6|9565.6|9574.5|9566.5|9572.1|9564.1|7
1647401050000|2022-03-16 03:24:10|9573.7|9565.7|9583.3|9575.3|9583.3|9575.3|9573.6|9565.6|23
1647401060000|2022-03-16 03:24:20|9583.8|9575.8|9583.8|9575.8|9588.3|9580.3|9581.8|9573.8|16
1647401070000|2022-03-16 03:24:30|9585.3|9577.3|9586.3|9578.3|9587.6|9579.6|9585.3|9577.3|1
1647401080000|2022-03-16 03:24:40|9578.8|9570.8|9577.2|9569.2|9578.8|9570.8|9574.3|9566.3|20
1647401090000|2022-03-16 03:24:50|9577.3|9569.3|9578.7|9570.7|9579.2|9571.2|9577.3|9569.3|1
1647401100000|2022-03-16 03:25:00|9578.6|9570.6|9574.7|9566.7|9581.2|9573.2|9574.2|9566.2|10
1647401110000|2022-03-16 03:25:10|9574.2|9566.2|9577.8|9569.8|9577.8|9569.8|9574.2|9566.2|8
1647401120000|2022-03-16 03:25:20|9577.6|9569.6|9582.8|9574.8|9583.3|9575.3|9575.6|9567.6|16
1647401130000|2022-03-16 03:25:30|9582.9|9574.9|9590.3|9582.3|9590.3|9582.3|9581.8|9573.8|11
1647401140000|2022-03-16 03:25:40|9589.8|9581.8|9597.4|9589.4|9597.8|9589.8|9589.1|9581.1|29
1647401150000|2022-03-16 03:25:50|9597.5|9589.5|9594.4|9586.4|9598.4|9590.4|9594|9586|9
1647401160000|2022-03-16 03:26:00|9593.8|9585.8|9592.9|9584.9|9593.9|9585.9|9592.8|9584.8|7
1647401170000|2022-03-16 03:26:10|9593|9585|9593.3|9585.3|9595.9|9587.9|9592.9|9584.9|5
1647401180000|2022-03-16 03:26:20|9592.9|9584.9|9589.7|9581.7|9593.3|9585.3|9589.7|9581.7|3
1647401190000|2022-03-16 03:26:30|9589.8|9581.8|9588|9580|9591.5|9583.5|9586.4|9579.4|4
1647401200000|2022-03-16 03:26:40|9588.5|9580.5|9593.9|9585.9|9593.9|9585.9|9588.5|9580.5|3
1647401210000|2022-03-16 03:26:50|9594.1|9586.1|9592.4|9584.4|9594.9|9587.4|9591|9584.4|7
1647401220000|2022-03-16 03:27:00|9592.9|9584.9|9595.4|9587.4|9595.4|9587.4|9592.9|9584.9|7
1647401230000|2022-03-16 03:27:10|9594.9|9586.9|9600.4|9592.4|9600.4|9593.4|9594.9|9586.9|17
1647401240000|2022-03-16 03:27:20|9600.5|9592.5|9599.4|9591.4|9600.5|9592.5|9599|9591|4
1647401250000|2022-03-16 03:27:30|9599.3|9591.3|9591.3|9583.3|9599.3|9591.3|9589.7|9583.3|5
1647401260000|2022-03-16 03:27:40|9590.8|9582.8|9587.4|9579.4|9590.8|9584.8|9586.8|9578.8|7
1647401270000|2022-03-16 03:27:50|9587.7|9579.7|9586.8|9578.8|9587.8|9579.8|9586.8|9578.8|7
1647401280000|2022-03-16 03:28:00|9586.3|9578.3|9588.3|9580.3|9588.3|9580.3|9583.8|9577.8|7
1647401290000|2022-03-16 03:28:10|9588.7|9580.7|9593.2|9585.2|9594.4|9587|9588.7|9580.7|11
1647401300000|2022-03-16 03:28:20|9593.1|9585.1|9588.3|9580.3|9593.1|9585.1|9588.2|9580.2|2
1647401310000|2022-03-16 03:28:30|9588.7|9580.7|9586.2|9578.2|9589.2|9581.2|9586|9578|13
1647401320000|2022-03-16 03:28:40|9587.3|9579.3|9586.2|9578.2|9587.3|9579.3|9585.7|9577.7|1
1647401330000|2022-03-16 03:28:50|9586.3|9578.3|9587.1|9579.1|9587.2|9579.2|9586.3|9578.3|2
1647401340000|2022-03-16 03:29:00|9586.7|9578.7|9591.6|9583.6|9591.7|9583.7|9586.7|9578.7|5
1647401350000|2022-03-16 03:29:10|9587.7|9579.7|9588.2|9580.2|9589.2|9581.2|9586.2|9578.2|4
1647401360000|2022-03-16 03:29:20|9587.7|9579.7|9583.2|9575.2|9587.7|9579.7|9582.9|9574.9|12
1647401370000|2022-03-16 03:29:30|9583.7|9575.7|9583.2|9575.2|9583.7|9575.7|9583.2|9575.2|3
1647401380000|2022-03-16 03:29:40|9584.1|9576.1|9585.2|9577.2|9587.2|9579.2|9584.1|9576.1|13
1647401390000|2022-03-16 03:29:50|9585.7|9577.7|9589.2|9581.2|9590.3|9582.3|9585.7|9577.7|5
1647401400000|2022-03-16 03:30:00|9589.7|9581.7|9587.7|9579.7|9589.7|9581.7|9587.7|9579.7|5
1647401410000|2022-03-16 03:30:10|9587.9|9579.9|9589.2|9581.2|9589.7|9581.7|9587.9|9579.9|5
1647401420000|2022-03-16 03:30:20|9591.7|9583.7|9594.7|9586.7|9595.2|9587.2|9591.2|9583.2|9
1647401430000|2022-03-16 03:30:30|9594.6|9586.6|9595.8|9587.8|9595.8|9587.8|9594.2|9586.2|6
1647401440000|2022-03-16 03:30:40|9595.3|9587.3|9601.3|9593.3|9602.1|9594.1|9594.4|9587.3|18
1647401450000|2022-03-16 03:30:50|9601.4|9593.4|9606.1|9598.1|9606.9|9598.9|9601.4|9593.4|12
1647401460000|2022-03-16 03:31:00|9606|9598|9608.4|9600.4|9609.5|9601.5|9605.5|9597.5|14
1647401470000|2022-03-16 03:31:10|9608.5|9600.5|9603.5|9595.5|9609.5|9601.5|9602.1|9594.1|9
1647401480000|2022-03-16 03:31:20|9603|9595|9603.5|9595.5|9603.5|9595.5|9603|9595|0
1647401490000|2022-03-16 03:31:30|9603.6|9595.6|9603.4|9595.4|9606.6|9598.6|9603.4|9595.4|6
1647401500000|2022-03-16 03:31:40|9603.5|9595.5|9604.5|9596.5|9606.1|9598.1|9603.5|9595.5|2
1647401510000|2022-03-16 03:31:50|9605|9597|9604.2|9596.2|9605|9597|9602.8|9594.8|12
1647401520000|2022-03-16 03:32:00|9603.7|9595.7|9605.7|9597.7|9607.7|9599.7|9603.7|9595.7|10
1647401530000|2022-03-16 03:32:10|9606.2|9598.2|9606.4|9598.4|9609.3|9602.2|9605|9597.2|16
1647401540000|2022-03-16 03:32:20|9606.2|9598.2|9603.2|9595.2|9606.4|9598.4|9602.2|9594.2|6
1647401550000|2022-03-16 03:32:30|9603|9595|9597.7|9589.7|9603|9595|9597.7|9589.7|11
1647401560000|2022-03-16 03:32:40|9597.8|9589.8|9597.7|9589.7|9599.2|9591.2|9597.2|9589.2|6
1647401570000|2022-03-16 03:32:50|9597.9|9589.9|9597.2|9589.2|9605.9|9597.9|9596.2|9588.2|37
1647401580000|2022-03-16 03:33:00|9597.3|9589.3|9598.7|9590.7|9599.7|9591.7|9594.7|9586.7|7
1647401590000|2022-03-16 03:33:10|9599.2|9591.2|9596.2|9588.2|9599.2|9591.2|9596.2|9588.2|2
1647401600000|2022-03-16 03:33:20|9595.7|9587.7|9599.7|9591.7|9599.7|9591.7|9595.2|9587.2|9
1647401610000|2022-03-16 03:33:30|9599.2|9591.2|9598.2|9590.2|9600.2|9592.2|9596.1|9590.1|5
1647401620000|2022-03-16 03:33:40|9598.7|9590.7|9599.7|9591.7|9599.7|9592.1|9595.7|9588.7|8
1647401630000|2022-03-16 03:33:50|9600|9592|9604.2|9596.2|9604.6|9596.6|9599.7|9591.7|7
1647401640000|2022-03-16 03:34:00|9603.7|9595.7|9605.2|9597.2|9605.2|9597.2|9600.8|9592.8|15
1647401650000|2022-03-16 03:34:10|9604.2|9596.2|9606.7|9598.7|9607.2|9599.7|9602.4|9596.2|4
1647401660000|2022-03-16 03:34:20|9607.2|9599.2|9607.3|9599.3|9607.7|9601.8|9605.4|9599.2|7
1647401670000|2022-03-16 03:34:30|9606.5|9598.5|9604.8|9596.8|9606.5|9598.5|9602.3|9594.3|5
1647401690000|2022-03-16 03:34:50|9605.8|9597.8|9606.8|9598.8|9606.8|9598.8|9605.8|9597.8|1
1647401700000|2022-03-16 03:35:00|9606.7|9598.7|9606.3|9598.3|9606.8|9598.8|9604.1|9596.1|1
1647401710000|2022-03-16 03:35:10|9606.8|9598.8|9608.3|9600.3|9608.3|9600.3|9606.8|9598.8|3
1647401720000|2022-03-16 03:35:20|9607.9|9599.9|9607.3|9599.3|9607.9|9599.9|9605.8|9597.8|5
1647401730000|2022-03-16 03:35:30|9607.1|9599.1|9606.3|9598.3|9607.9|9599.9|9604.3|9596.3|3
1647401740000|2022-03-16 03:35:40|9606.4|9598.4|9597.7|9589.7|9606.4|9598.8|9597.7|9589.7|32
1647401750000|2022-03-16 03:35:50|9597.2|9589.2|9599.7|9591.7|9599.7|9591.7|9597.2|9589.2|3
1647401760000|2022-03-16 03:36:00|9600.2|9592.2|9600.3|9592.3|9600.3|9592.3|9600.2|9592.2|1
1647401770000|2022-03-16 03:36:10|9595.7|9587.7|9595.3|9587.3|9596.6|9588.6|9595.3|9587.3|5
1647401780000|2022-03-16 03:36:20|9595.5|9587.5|9596.8|9588.8|9597.7|9589.7|9595.5|9587.5|1
1647401790000|2022-03-16 03:36:30|9597.2|9589.2|9597.2|9589.2|9597.2|9589.2|9596.8|9588.8|1
1647401810000|2022-03-16 03:36:50|9596.2|9588.2|9600.7|9592.7|9602.2|9594.2|9596.2|9588.2|15
1647401820000|2022-03-16 03:37:00|9600.8|9592.8|9603.8|9595.8|9603.8|9595.8|9600.8|9592.8|2
1647401830000|2022-03-16 03:37:10|9602.3|9594.3|9603.2|9595.2|9603.4|9595.4|9597.8|9591.8|6
1647401840000|2022-03-16 03:37:20|9602.3|9594.3|9602.2|9594.2|9603.3|9595.3|9602.2|9594.2|1
1647401850000|2022-03-16 03:37:30|9602.3|9594.3|9603.9|9595.9|9603.9|9595.9|9602.3|9594.3|2
1647401860000|2022-03-16 03:37:40|9605.2|9597.2|9604.2|9596.2|9605.7|9597.7|9604.2|9596.2|0
1647401870000|2022-03-16 03:37:50|9604.7|9596.7|9606.8|9598.8|9606.8|9598.8|9604.7|9596.7|4
1647401880000|2022-03-16 03:38:00|9607.2|9599.2|9607.2|9599.2|9607.2|9599.2|9607.2|9599.2|2
1647401890000|2022-03-16 03:38:10|9606.7|9598.7|9607.1|9599.1|9607.2|9599.2|9606.7|9598.7|0
1647401900000|2022-03-16 03:38:20|9606.7|9598.7|9606.2|9598.2|9607.2|9599.2|9606.2|9598.2|1
1647401910000|2022-03-16 03:38:30|9604.1|9600.1|9606.7|9598.7|9607.2|9600.1|9604.1|9596.5|1
1647401920000|2022-03-16 03:38:40|9607.2|9599.2|9606.7|9598.7|9607.2|9599.2|9606.7|9598.7|1
1647401930000|2022-03-16 03:38:50|9607.2|9599.2|9607.2|9599.2|9607.2|9599.2|9607.2|9599.2|1
1647401940000|2022-03-16 03:39:00|9605.5|9597.5|9598.2|9590.2|9605.5|9599.2|9597.7|9589.7|24
1647401950000|2022-03-16 03:39:10|9597.2|9589.2|9596.6|9588.6|9597.7|9589.7|9596.2|9588.2|5
1647401960000|2022-03-16 03:39:20|9596.7|9588.7|9597.7|9589.7|9598.1|9590.1|9596.7|9588.7|2
1647401970000|2022-03-16 03:39:30|9597.8|9589.8|9598.2|9590.2|9598.2|9590.2|9597.8|9589.8|1
1647401980000|2022-03-16 03:39:40|9598.1|9590.1|9596.7|9588.7|9598.2|9590.2|9596.7|9588.7|2
1647401990000|2022-03-16 03:39:50|9596.2|9588.2|9596.6|9588.6|9596.8|9588.8|9596.2|9588.2|4
1647402000000|2022-03-16 03:40:00|9596.2|9588.2|9598.2|9590.2|9598.2|9591.6|9595.6|9588.2|0
1647402010000|2022-03-16 03:40:10|9598.4|9590.4|9598.2|9590.2|9599.8|9591.8|9598.2|9590.2|2
1647402020000|2022-03-16 03:40:20|9597.8|9589.8|9597.6|9589.6|9597.8|9589.8|9597.6|9589.6|1
1647402030000|2022-03-16 03:40:30|9597.2|9589.2|9597.7|9589.7|9597.7|9589.7|9597.2|9589.2|0
1647402040000|2022-03-16 03:40:40|9597.6|9589.6|9599.4|9591.4|9599.4|9591.4|9596.9|9588.9|1
1647402050000|2022-03-16 03:40:50|9597.9|9589.9|9596.3|9588.3|9597.9|9589.9|9595.8|9587.8|5
1647402060000|2022-03-16 03:41:00|9596.4|9588.4|9605.3|9597.3|9606.2|9598.2|9596.4|9588.4|18
1647402070000|2022-03-16 03:41:10|9604.9|9596.9|9596.2|9588.2|9606.3|9598.3|9593.7|9585.7|18
1647402080000|2022-03-16 03:41:20|9596.3|9588.3|9598.6|9590.6|9599.1|9591.1|9596.3|9588.3|11
1647402090000|2022-03-16 03:41:30|9598.7|9590.7|9598.7|9590.7|9600.1|9592.1|9598.6|9590.6|0
1647402100000|2022-03-16 03:41:40|9599.2|9591.2|9599.6|9591.6|9600.1|9592.1|9599.2|9591.2|1
1647402110000|2022-03-16 03:41:50|9599.5|9591.5|9599.6|9591.6|9599.6|9591.6|9599.5|9591.5|0
1647402120000|2022-03-16 03:42:00|9599.1|9591.1|9599.1|9591.1|9599.1|9591.1|9598.1|9590.1|0
1647402130000|2022-03-16 03:42:10|9599.6|9591.6|9599.6|9591.6|9599.6|9591.6|9599.5|9591.5|0
1647402140000|2022-03-16 03:42:20|9600.1|9592.1|9601.7|9593.7|9601.7|9593.7|9600.1|9592.1|1
1647402150000|2022-03-16 03:42:30|9601.6|9593.6|9602.1|9594.1|9602.1|9594.1|9601.6|9593.6|0
1647402160000|2022-03-16 03:42:40|9602|9594|9601.6|9593.6|9602.1|9594.1|9601.6|9593.6|0
1647402170000|2022-03-16 03:42:50|9601.1|9593.1|9601.6|9593.6|9601.6|9593.6|9601.1|9593.1|1
1647402180000|2022-03-16 03:43:00|9601.5|9593.5|9601.6|9593.6|9601.6|9593.6|9601.1|9593.1|0
1647402190000|2022-03-16 03:43:10|9601.1|9593.1|9598.1|9590.1|9601.1|9593.1|9597.1|9589.1|4
1647402200000|2022-03-16 03:43:20|9598|9590|9599.6|9591.6|9599.6|9591.6|9597.1|9589.1|1
1647402210000|2022-03-16 03:43:30|9599.4|9591.4|9599|9591|9599.4|9591.4|9598|9590|4
1647402220000|2022-03-16 03:43:40|9599.1|9591.1|9599.5|9591.5|9599.6|9591.6|9598.9|9590.9|1
1647402230000|2022-03-16 03:43:50|9599.4|9591.4|9599.5|9591.5|9599.5|9591.5|9599.4|9591.4|0
1647402240000|2022-03-16 03:44:00|9599.4|9591.4|9599.5|9591.5|9599.5|9591.5|9599.4|9591.4|0
1647402250000|2022-03-16 03:44:10|9599|9591|9600.1|9592.1|9600.1|9592.1|9599|9591|2
1647402260000|2022-03-16 03:44:20|9600|9592|9599|9591|9600|9592|9599|9591|3
1647402270000|2022-03-16 03:44:30|9598.9|9590.9|9606|9598|9606.5|9598.5|9598.5|9590.5|13
1647402280000|2022-03-16 03:44:40|9606.3|9598.3|9612.6|9604.6|9612.6|9606.5|9606.3|9598.3|33
1647402290000|2022-03-16 03:44:50|9612.7|9604.7|9612.7|9604.7|9614.6|9606.6|9612.7|9604.7|7
1647402300000|2022-03-16 03:45:00|9612.6|9604.6|9612.1|9604.1|9612.6|9604.6|9608.7|9600.7|10
1647402310000|2022-03-16 03:45:10|9612.6|9604.6|9615.3|9607.3|9615.8|9607.8|9612.6|9604.6|27
1647402320000|2022-03-16 03:45:20|9615.4|9607.4|9614.9|9606.9|9616.1|9608.6|9611.3|9605.4|7
1647402330000|2022-03-16 03:45:30|9615.4|9607.4|9613.8|9605.8|9615.4|9607.4|9613.3|9605.3|9
1647402340000|2022-03-16 03:45:40|9613.9|9605.9|9615.4|9607.4|9615.4|9607.4|9613.9|9605.9|4
1647402350000|2022-03-16 03:45:50|9612.9|9608.9|9614.8|9606.8|9614.8|9608.9|9612.9|9606.3|6
1647402360000|2022-03-16 03:46:00|9613.9|9605.9|9612.5|9608.5|9614|9608.5|9612.5|9605.9|5
1647402370000|2022-03-16 03:46:10|9615|9607|9614.6|9606.6|9615.5|9608.5|9612.5|9606.6|2
1647402380000|2022-03-16 03:46:20|9615.1|9607.1|9615|9607|9615.1|9607.1|9615|9607|3
1647402390000|2022-03-16 03:46:30|9614.6|9606.6|9612.2|9604.2|9614.6|9606.6|9612.2|9604.2|6
1647402400000|2022-03-16 03:46:40|9612.7|9604.7|9612.1|9604.1|9612.7|9604.7|9612.1|9604.1|0
1647402410000|2022-03-16 03:46:50|9611.7|9603.7|9614.5|9606.5|9614.5|9606.5|9611.7|9603.7|1
1647402430000|2022-03-16 03:47:10|9614.3|9606.3|9613|9605|9614.3|9606.3|9612.3|9604.3|6
1647402440000|2022-03-16 03:47:20|9611.7|9603.7|9611.7|9603.7|9611.7|9603.7|9611.7|9603.7|0
1647402450000|2022-03-16 03:47:30|||||||||1
1647402460000|2022-03-16 03:47:40|9611.6|9603.6|9610.7|9602.7|9612|9604|9609|9601|11
1647402470000|2022-03-16 03:47:50|9612|9604|9614.5|9606.5|9614.5|9606.5|9612|9604|7
1647402490000|2022-03-16 03:48:10|9614.1|9606.1|9612.6|9604.6|9614.1|9606.1|9612.5|9604.5|1
1647402500000|2022-03-16 03:48:20|9612.9|9604.9|9613|9605|9613|9605|9612.5|9604.5|1
1647402510000|2022-03-16 03:48:30|9611.2|9607.2|9614.5|9606.5|9614.5|9607.2|9611.2|9604.5|3
1647402520000|2022-03-16 03:48:40|9614|9606|9613|9605|9614|9606|9612.5|9604.5|2
1647402530000|2022-03-16 03:48:50|9613.2|9605.2|9614.5|9606.5|9614.5|9606.5|9613.2|9605.2|0
1647402540000|2022-03-16 03:49:00|9614.6|9606.6|9614.5|9606.5|9615.1|9607.1|9614.5|9606.5|4
1647402550000|2022-03-16 03:49:10|9612.5|9604.5|9612.5|9604.5|9612.5|9604.5|9612.5|9604.5|3
1647402560000|2022-03-16 03:49:20|9611.9|9603.9|9609.8|9601.8|9611.9|9603.9|9607.4|9599.4|10
1647402570000|2022-03-16 03:49:30|9609.4|9601.4|9609.4|9601.4|9609.4|9601.4|9609.4|9601.4|0
1647402580000|2022-03-16 03:49:40|9609|9601|9604.3|9596.3|9609|9601|9604.3|9596.3|11
1647402590000|2022-03-16 03:49:50|9603.3|9595.3|9603.1|9595.1|9603.8|9595.8|9602.1|9594.1|14
1647402600000|2022-03-16 03:50:00|9602.9|9594.9|9600.6|9592.6|9603.1|9595.1|9600.6|9592.6|3
1647402610000|2022-03-16 03:50:10|9600.2|9592.2|9600.7|9592.7|9601.1|9594.6|9598.6|9591|19
1647402620000|2022-03-16 03:50:20|9598.2|9594.2|9602.7|9594.7|9603.7|9595.7|9598.2|9592|9
1647402630000|2022-03-16 03:50:30|9601.8|9593.8|9601.7|9593.7|9602.2|9594.2|9600.6|9592.6|3
1647402640000|2022-03-16 03:50:40|9601.6|9593.6|9601.2|9593.2|9601.6|9593.6|9600.7|9592.7|0
1647402650000|2022-03-16 03:50:50|9601.7|9593.7|9601.2|9593.2|9601.7|9593.7|9600.6|9592.6|1
1647402660000|2022-03-16 03:51:00|9601.7|9593.7|9601.7|9593.7|9601.7|9593.7|9601.7|9593.7|0
1647402680000|2022-03-16 03:51:20|9601.2|9593.2|9601.2|9593.2|9601.2|9593.2|9601.2|9593.2|1
1647402690000|2022-03-16 03:51:30|9601.1|9593.1|9601.1|9593.1|9601.2|9593.2|9600.2|9592.2|1
1647402700000|2022-03-16 03:51:40|9601.2|9593.2|9601.7|9593.7|9601.7|9593.7|9601.2|9593.2|0
1647402710000|2022-03-16 03:51:50|9601.8|9593.8|9605.2|9597.2|9605.2|9597.2|9601.7|9593.7|5
1647402720000|2022-03-16 03:52:00|9604.4|9596.4|9605.7|9597.7|9605.7|9597.7|9601.2|9593.2|13
1647402730000|2022-03-16 03:52:10|9604.8|9596.8|9603.6|9595.6|9604.8|9596.8|9602.2|9594.2|3
1647402740000|2022-03-16 03:52:20|9602.7|9594.7|9607.7|9599.7|9607.7|9599.7|9602.7|9594.7|10
1647402750000|2022-03-16 03:52:30|9607.8|9599.8|9607.7|9599.7|9607.8|9599.8|9607.7|9599.7|0
1647402780000|2022-03-16 03:53:00|9607.6|9599.6|9607.6|9599.6|9607.6|9599.6|9607.6|9599.6|0
1647402790000|2022-03-16 03:53:10|9607.2|9599.2|9607.2|9599.2|9607.2|9599.2|9607.2|9599.2|0
1647402800000|2022-03-16 03:53:20|||||||||1
1647402810000|2022-03-16 03:53:30|9606.6|9598.6|9605.7|9597.7|9606.6|9598.6|9604.1|9596.1|3
1647402820000|2022-03-16 03:53:40|9605.6|9597.6|9605.7|9597.7|9605.7|9597.7|9604.7|9596.7|0
1647402830000|2022-03-16 03:53:50|9605.2|9597.2|9605.6|9597.6|9605.6|9597.6|9605.1|9597.1|1
1647402840000|2022-03-16 03:54:00|9605.7|9597.7|9605.7|9597.7|9605.7|9597.7|9605.7|9597.7|2
1647402850000|2022-03-16 03:54:10|9605.2|9597.2|9605.2|9597.2|9605.2|9597.2|9605.2|9597.2|0
1647402900000|2022-03-16 03:55:00|9605.1|9597.1|9605.1|9597.1|9605.1|9597.1|9605.1|9597.1|2
1647402910000|2022-03-16 03:55:10|9604.7|9596.7|9604.7|9596.7|9604.7|9596.7|9603.6|9595.6|2
1647402920000|2022-03-16 03:55:20|9604|9596|9604|9596|9604|9596|9604|9596|1
1647402930000|2022-03-16 03:55:30|9604.1|9596.1|9604.5|9596.5|9605.1|9597.1|9604.1|9596.1|2
1647402940000|2022-03-16 03:55:40|9604|9596|9604|9596|9604|9596|9604|9596|0
1647402960000|2022-03-16 03:56:00|9604.6|9596.6|9607.7|9599.7|9607.7|9599.7|9604.6|9596.6|15
1647402970000|2022-03-16 03:56:10|9607.6|9599.6|9607.2|9599.2|9607.7|9599.7|9607.2|9599.2|0
1647402980000|2022-03-16 03:56:20|9606.7|9598.7|9605.2|9597.2|9606.7|9598.7|9605.2|9597.2|0
1647402990000|2022-03-16 03:56:30|9604.7|9596.7|9604.7|9596.7|9605.2|9597.2|9604.7|9596.7|0
1647403000000|2022-03-16 03:56:40|9603.2|9595.2|9603.5|9595.5|9603.7|9595.7|9603.2|9595.2|27
1647403010000|2022-03-16 03:56:50|9603.1|9595.1|9603.7|9595.7|9604.2|9596.2|9603.1|9595.1|2
1647403020000|2022-03-16 03:57:00|9603.6|9595.6|9604.1|9596.1|9604.6|9596.6|9603.6|9595.6|0
1647403030000|2022-03-16 03:57:10|9603.6|9595.6|9603.6|9595.6|9603.6|9595.6|9603.6|9595.6|0
1647403040000|2022-03-16 03:57:20|9603.7|9595.7|9603.6|9595.6|9605.2|9597.2|9603.6|9595.6|5
1647403050000|2022-03-16 03:57:30|9604|9596|9603|9595|9604|9596|9603|9595|6
1647403060000|2022-03-16 03:57:40|9603.1|9595.1|9597.1|9589.1|9603.5|9595.5|9597.1|9589.1|11
1647403070000|2022-03-16 03:57:50|9598.6|9590.6|9600.6|9592.6|9602.1|9594.1|9598.6|9590.6|2
1647403080000|2022-03-16 03:58:00|9600.5|9592.5|9599.5|9591.5|9602.1|9594.1|9599.1|9591.1|6
1647403090000|2022-03-16 03:58:10|9599|9591|9592.6|9584.6|9599|9591|9592.6|9584.6|17
1647403100000|2022-03-16 03:58:20|9592.1|9584.1|9591.1|9583.1|9592.1|9585.1|9589.1|9583|7
1647403110000|2022-03-16 03:58:30|9588.4|9580.4|9587.1|9579.1|9589.6|9581.6|9586.3|9578.3|18
1647403120000|2022-03-16 03:58:40|9586.7|9578.7|9586.6|9578.6|9587.9|9580.1|9582.6|9574.6|23
1647403130000|2022-03-16 03:58:50|9587.1|9579.1|9584.6|9576.6|9588.1|9581.4|9583.6|9575.6|9
1647403140000|2022-03-16 03:59:00|9584.1|9576.1|9584.1|9576.1|9584.6|9576.6|9583.7|9575.7|8
1647403150000|2022-03-16 03:59:10|9582.6|9574.6|9581.2|9573.2|9582.6|9574.6|9578.6|9570.6|18
1647403160000|2022-03-16 03:59:20|9581.3|9573.3|9581.7|9573.7|9581.7|9573.7|9581.3|9573.3|1
1647403170000|2022-03-16 03:59:30|9585.1|9577.1|9583.6|9575.6|9585.1|9577.1|9582.6|9574.6|8
1647403180000|2022-03-16 03:59:40|9583.1|9575.1|9585.6|9577.6|9585.6|9577.6|9583.1|9575.1|2
1647403190000|2022-03-16 03:59:50|9584.6|9580.6|9589.1|9581.1|9591.1|9583.1|9584.6|9578.6|17
1647403200000|2022-03-16 04:00:00|9589|9581|9588.4|9580.4|9589|9581|9587.6|9579.6|0
1647403210000|2022-03-16 04:00:10|9587.6|9579.6|9589.1|9581.1|9590.6|9582.6|9587.6|9579.6|1
1647403220000|2022-03-16 04:00:20|9587.6|9579.6|9585.6|9577.6|9587.6|9579.6|9585.6|9577.6|11
1647403230000|2022-03-16 04:00:30|9586.6|9578.6|9586.1|9578.1|9588.6|9580.6|9586.1|9578.1|5
1647403240000|2022-03-16 04:00:40|9586.6|9578.6|9586.6|9578.6|9586.6|9578.6|9586.6|9578.6|0
1647403250000|2022-03-16 04:00:50|9587.6|9579.6|9588.1|9580.1|9588.1|9580.1|9587.6|9579.6|1
1647403260000|2022-03-16 04:01:00|9588|9580|9588.1|9580.1|9588.1|9580.1|9587.1|9579.1|1
1647403270000|2022-03-16 04:01:10|9587.1|9579.1|9586.6|9578.6|9587.1|9579.1|9586.1|9578.1|3
1647403280000|2022-03-16 04:01:20|9587.6|9579.6|9590.6|9582.6|9590.6|9582.6|9587.6|9579.6|7
1647403290000|2022-03-16 04:01:30|9590.7|9582.7|9592.1|9584.1|9592.6|9584.6|9590.7|9582.7|3
1647403300000|2022-03-16 04:01:40|9592.5|9584.5|9591.6|9583.6|9597|9589|9591.2|9583.2|22
1647403310000|2022-03-16 04:01:50|9591.1|9583.1|9591.1|9583.1|9591.1|9583.1|9591.1|9583.1|0
1647403320000|2022-03-16 04:02:00|9589.6|9581.6|9588.6|9580.6|9589.6|9581.6|9586.2|9578.2|3
1647403340000|2022-03-16 04:02:20|9586.6|9578.6|9587.1|9579.1|9587.1|9579.1|9586.2|9578.2|2
1647403350000|2022-03-16 04:02:30|9586.9|9578.9|9588.2|9580.2|9588.2|9580.2|9586.9|9578.9|1
1647403360000|2022-03-16 04:02:40|9588.6|9580.6|9588.6|9580.6|9588.6|9580.6|9588.6|9580.6|0
1647403380000|2022-03-16 04:03:00|9587.8|9579.8|9582.3|9574.3|9587.8|9579.8|9581.8|9573.8|5
1647403390000|2022-03-16 04:03:10|9582.8|9574.8|9576.6|9568.6|9582.8|9574.8|9572.5|9564.5|22
1647403400000|2022-03-16 04:03:20|9574.6|9566.6|9573.1|9565.1|9574.6|9566.6|9570.6|9562.6|7
1647403410000|2022-03-16 04:03:30|9573|9565|9572.7|9564.7|9573.2|9565.2|9572.2|9564.2|8
1647403420000|2022-03-16 04:03:40|9572.6|9564.6|9571.7|9563.7|9572.6|9564.6|9571.7|9563.7|5
1647403430000|2022-03-16 04:03:50|9571.3|9563.3|9568.2|9560.2|9571.7|9563.7|9568.2|9560.2|14
1647403440000|2022-03-16 04:04:00|9567.7|9559.7|9570.1|9562.1|9570.5|9562.5|9564.7|9556.7|19
1647403450000|2022-03-16 04:04:10|9568.8|9560.8|9571.5|9563.5|9572.3|9564.3|9568.8|9560.8|7
1647403460000|2022-03-16 04:04:20|9572|9564|9571.1|9563.1|9572.5|9564.5|9567.5|9561.5|15
1647403470000|2022-03-16 04:04:30|9571.7|9563.7|9568.5|9560.5|9572.2|9564.4|9568.4|9560.5|12
1647403480000|2022-03-16 04:04:40|9568.6|9560.6|9565.5|9557.5|9569|9561|9562.1|9556.6|16
1647403490000|2022-03-16 04:04:50|9565.3|9557.3|9569.6|9561.6|9569.6|9561.6|9565.3|9557.3|16
1647403500000|2022-03-16 04:05:00|9571.9|9563.9|9572.6|9564.6|9572.7|9564.7|9571.9|9563.9|9
1647403510000|2022-03-16 04:05:10|9573|9565|9570.6|9562.6|9573|9565|9570.6|9562.6|13
1647403520000|2022-03-16 04:05:20|9570.7|9562.7|9567.6|9559.6|9571.6|9563.6|9566.6|9558.6|9
1647403530000|2022-03-16 04:05:30|9567.5|9559.5|9571|9563|9571|9563|9566.7|9558.7|4
1647403540000|2022-03-16 04:05:40|9571.1|9563.1|9576.2|9568.2|9576.4|9568.4|9570.6|9562.6|9
1647403550000|2022-03-16 04:05:50|9576|9568|9573.7|9565.7|9576|9568|9573.1|9565.1|1
1647403560000|2022-03-16 04:06:00|9577.8|9569.8|9584.8|9576.8|9585.2|9577.2|9577.8|9569.8|21
1647403570000|2022-03-16 04:06:10|9585.2|9577.2|9579.1|9571.1|9585.2|9577.2|9579.1|9571.1|17
1647403580000|2022-03-16 04:06:20|9579|9571|9578.1|9570.1|9579|9571|9578.1|9570.1|0
1647403590000|2022-03-16 04:06:30|9578.2|9570.2|9578.2|9570.2|9578.2|9570.2|9576.5|9568.5|3
1647403600000|2022-03-16 04:06:40|9578|9570|9578.5|9570.5|9579.1|9571.1|9577.1|9569.1|5
1647403610000|2022-03-16 04:06:50|9578.1|9570.1|9576.1|9568.1|9578.6|9570.6|9575.1|9567.1|8
1647403620000|2022-03-16 04:07:00|||||||||1
1647403630000|2022-03-16 04:07:10|9576.3|9568.3|9578.2|9570.2|9578.3|9570.3|9576.3|9568.3|6
1647403640000|2022-03-16 04:07:20|9577.8|9569.8|9576.1|9568.1|9577.8|9569.8|9573.2|9565.2|9
1647403650000|2022-03-16 04:07:30|9575.7|9567.7|9573.6|9565.6|9576.1|9568.1|9572.8|9564.8|2
1647403660000|2022-03-16 04:07:40|9573.5|9565.5|9572.5|9564.5|9573.5|9565.5|9570.3|9562.3|5
1647403670000|2022-03-16 04:07:50|9572.1|9564.1|9572.1|9564.1|9572.3|9564.3|9572|9564|1
1647403680000|2022-03-16 04:08:00|9571.1|9563.1|9571|9563|9571.6|9563.6|9571|9563|3
1647403700000|2022-03-16 04:08:20|9570.5|9562.5|9566|9558|9570.5|9562.5|9565.1|9557.1|6
1647403710000|2022-03-16 04:08:30|9565.5|9557.5|9568.7|9560.7|9568.7|9560.7|9565.1|9557.1|7
1647403720000|2022-03-16 04:08:40|9567.8|9559.8|9567.6|9559.6|9568.6|9560.6|9564.5|9557.6|6
1647403730000|2022-03-16 04:08:50|9567.5|9559.5|9566|9558|9567.5|9560.1|9564.1|9557.6|6
1647403740000|2022-03-16 04:09:00|9564.1|9560.1|9568.1|9560.1|9569.3|9561.3|9564.1|9558.3|7
1647403750000|2022-03-16 04:09:10|9567.7|9559.7|9564.7|9556.7|9576.6|9568.6|9564.7|9556.7|32
1647403760000|2022-03-16 04:09:20|9565.1|9557.1|9567.3|9559.3|9567.3|9559.3|9565.1|9557.1|9
1647403770000|2022-03-16 04:09:30|9567.8|9559.8|9576.1|9568.1|9576.1|9568.1|9567.1|9559.1|3
1647403780000|2022-03-16 04:09:40|9573.9|9569.9|9576.1|9568.1|9583.5|9575.5|9573.9|9568.1|19
1647403790000|2022-03-16 04:09:50|9576.2|9568.2|9582.2|9574.2|9582.2|9574.2|9573.8|9567.1|11
1647403800000|2022-03-16 04:10:00|9581.7|9573.7|9574.5|9566.5|9585.6|9579.7|9574.5|9566.5|18
1647403810000|2022-03-16 04:10:10|9573.7|9565.7|9582.8|9574.8|9582.8|9574.8|9572.6|9564.6|11
1647403820000|2022-03-16 04:10:20|9583.1|9575.1|9574.1|9566.1|9583.2|9575.2|9573.7|9565.7|13
1647403830000|2022-03-16 04:10:30|9573.7|9565.7|9574.7|9566.7|9575.2|9567.2|9572.7|9564.7|3
1647403840000|2022-03-16 04:10:40|9574.8|9566.8|9577.7|9569.7|9577.7|9569.7|9574.8|9566.8|2
1647403850000|2022-03-16 04:10:50|9577.8|9569.8|9579.7|9571.7|9580.6|9572.6|9577.8|9569.8|2
1647403870000|2022-03-16 04:11:10|9579.3|9571.3|9579.2|9571.2|9579.3|9571.3|9577.1|9569.1|5
1647403880000|2022-03-16 04:11:20|9579.3|9571.3|9582.7|9574.7|9582.7|9574.7|9579.2|9571.2|8
1647403890000|2022-03-16 04:11:30|9582.6|9574.6|9584.4|9576.4|9590.3|9582.3|9579.4|9573.2|17
1647403900000|2022-03-16 04:11:40|9584.6|9576.6|9583.5|9575.5|9585.4|9577.4|9582.9|9574.9|5
1647403910000|2022-03-16 04:11:50|9583.3|9575.3|9587.6|9579.6|9587.6|9579.6|9583|9575|3
1647403920000|2022-03-16 04:12:00|9588.1|9580.1|9586.1|9578.1|9588.5|9580.5|9585.2|9577.2|3
1647403930000|2022-03-16 04:12:10|9587.3|9579.3|9591|9583|9591.1|9583.1|9587.3|9579.3|11
1647403940000|2022-03-16 04:12:20|9590.5|9582.5|9587.6|9579.6|9590.5|9582.5|9585.6|9577.6|7
1647403950000|2022-03-16 04:12:30|9587.7|9579.7|9590.1|9582.1|9590.6|9582.6|9586.5|9578.5|5
1647403960000|2022-03-16 04:12:40|9590.5|9582.5|9589.6|9581.6|9590.5|9582.5|9588.5|9580.5|2
1647403970000|2022-03-16 04:12:50|9590|9582|9588.1|9580.1|9590|9582|9587.5|9579.5|7
1647403980000|2022-03-16 04:13:00|9588.3|9580.3|9588.5|9580.5|9589.5|9581.5|9588.3|9580.3|3
1647404000000|2022-03-16 04:13:20|9588.6|9580.6|9588.6|9580.6|9588.6|9580.6|9588.6|9580.6|0
1647404010000|2022-03-16 04:13:30|9586|9578|9584.5|9576.5|9586.7|9578.7|9584.1|9576.1|5
1647404020000|2022-03-16 04:13:40|9584.6|9576.6|9586.1|9578.1|9586.1|9578.1|9584.6|9576.6|2
1647404030000|2022-03-16 04:13:50|9585.8|9577.8|9585.1|9577.1|9585.8|9577.8|9585|9577|2
1647404040000|2022-03-16 04:14:00|9585.5|9577.5|9585|9577|9585.5|9577.5|9585|9577|0
1647404050000|2022-03-16 04:14:10|9585.5|9577.5|9585|9577|9585.5|9577.5|9585|9577|1
1647404070000|2022-03-16 04:14:30|9586.5|9578.5|9581.1|9573.1|9586.5|9578.5|9576.4|9568.4|27
1647404080000|2022-03-16 04:14:40|9580.6|9572.6|9580.1|9572.1|9581.1|9573.1|9578.6|9570.6|3
1647404090000|2022-03-16 04:14:50|9580.2|9572.2|9579.5|9571.5|9582.5|9574.5|9577.1|9569.1|7
1647404100000|2022-03-16 04:15:00|9579.4|9571.4|9578.9|9570.9|9580.1|9572.1|9578|9570|2
1647404110000|2022-03-16 04:15:10|9579.4|9571.4|9579.5|9571.5|9579.5|9571.5|9578.9|9570.9|0
1647404120000|2022-03-16 04:15:20|9579|9571|9580.5|9572.5|9580.6|9572.6|9577.9|9569.9|6
1647404130000|2022-03-16 04:15:30|9577.5|9569.5|9578|9570|9578.9|9570.9|9577.5|9569.5|2
1647404140000|2022-03-16 04:15:40|9578.4|9570.4|9586.5|9578.5|9586.5|9578.5|9578.4|9570.4|11
1647404150000|2022-03-16 04:15:50|9586.1|9578.1|9587.9|9579.9|9588.5|9580.5|9585|9577|11
1647404160000|2022-03-16 04:16:00|9588|9580|9587.3|9579.3|9588|9580|9587.3|9579.3|1
1647404170000|2022-03-16 04:16:10|9586.8|9578.8|9581.5|9573.5|9586.8|9578.8|9580|9572|1
1647404180000|2022-03-16 04:16:20|9581.4|9573.4|9581.5|9573.5|9581.5|9573.5|9581|9573|0
1647404190000|2022-03-16 04:16:30|9581.6|9573.6|9581.5|9573.5|9581.6|9573.6|9581.5|9573.5|1
1647404200000|2022-03-16 04:16:40|9581.4|9573.4|9581|9573|9581.4|9573.4|9580.5|9572.5|0
1647404220000|2022-03-16 04:17:00|9580.5|9572.5|9579|9571|9580.5|9572.5|9579|9571|1
1647404230000|2022-03-16 04:17:10|9578.9|9570.9|9580.4|9572.4|9581.5|9573.5|9578.9|9570.9|3
1647404240000|2022-03-16 04:17:20|9580.5|9572.5|9580|9572|9581|9573|9580|9572|2
1647404250000|2022-03-16 04:17:30|9580.3|9572.3|9581.5|9573.5|9581.6|9573.6|9579.5|9571.5|3
1647404260000|2022-03-16 04:17:40|9582.5|9574.5|9587|9579|9588.5|9582.1|9582.5|9574.5|6
1647404270000|2022-03-16 04:17:50|9586.5|9578.5|9587.5|9579.5|9587.5|9579.5|9586.5|9578.5|0
1647404280000|2022-03-16 04:18:00|9589.5|9581.5|9588|9580|9589.5|9581.5|9584.5|9578|13
1647404290000|2022-03-16 04:18:10|9587|9579|9586.5|9578.5|9587|9579|9586|9578|6
1647404300000|2022-03-16 04:18:20|9586.4|9578.4|9585|9577|9586.5|9578.5|9585|9577|1
1647404310000|2022-03-16 04:18:30|9585.1|9577.1|9584|9576|9585.6|9577.6|9582.5|9574.5|8
1647404320000|2022-03-16 04:18:40|9583.9|9575.9|9582|9574|9583.9|9575.9|9582|9574|2
1647404330000|2022-03-16 04:18:50|9581.5|9573.5|9576|9568|9582.5|9574.5|9576|9568|18
1647404340000|2022-03-16 04:19:00|9576.1|9568.1|9580.5|9572.5|9581|9573|9576.1|9568.1|8
1647404350000|2022-03-16 04:19:10|9580.4|9572.4|9580.4|9572.4|9580.5|9572.5|9580.4|9572.4|4
1647404360000|2022-03-16 04:19:20|9580.5|9572.5|9581.3|9573.3|9583.4|9575.4|9579.5|9571.5|17
1647404370000|2022-03-16 04:19:30|9578.7|9570.7|9579.5|9571.5|9579.9|9571.9|9576.5|9568.5|13
1647404380000|2022-03-16 04:19:40|9580|9572|9583.5|9575.5|9583.5|9575.5|9580|9572|10
1647404390000|2022-03-16 04:19:50|9582.5|9574.5|9582.5|9574.5|9582.5|9574.5|9581.5|9573.5|1
1647404400000|2022-03-16 04:20:00|9582|9574|9580.5|9572.5|9582|9574|9580.4|9572.4|15
1647404410000|2022-03-16 04:20:10|9581.4|9573.4|9582|9574|9583.5|9575.5|9581.4|9573.4|2
1647404420000|2022-03-16 04:20:20|9582.7|9574.7|9582.7|9574.7|9582.7|9574.7|9582.7|9574.7|1
1647404430000|2022-03-16 04:20:30|9584|9576|9584|9576|9584|9576|9584|9576|1
1647404440000|2022-03-16 04:20:40|9585|9577|9583.5|9575.5|9585|9577|9583|9575|2
1647404450000|2022-03-16 04:20:50|9583|9575|9581.4|9573.4|9583.5|9575.5|9581.4|9573.4|2
1647404460000|2022-03-16 04:21:00|9582.3|9574.3|9586.7|9578.7|9587.8|9579.8|9582.3|9574.3|15
1647404470000|2022-03-16 04:21:10|9583.3|9575.3|9585.2|9577.2|9585.2|9577.2|9582.3|9574.3|3
1647404480000|2022-03-16 04:21:20|9585.1|9577.1|9585.8|9577.8|9585.8|9577.8|9583.1|9575.1|2
1647404490000|2022-03-16 04:21:30|9585.7|9577.7|9582.3|9574.3|9585.8|9577.8|9581.8|9573.8|6
1647404500000|2022-03-16 04:21:40|9581.8|9573.8|9582.9|9574.9|9582.9|9574.9|9581.8|9573.8|2
1647404510000|2022-03-16 04:21:50|9583.2|9575.2|9580.9|9572.9|9583.2|9575.2|9578.9|9570.9|3
1647404520000|2022-03-16 04:22:00|9581.3|9573.3|9581.3|9573.3|9581.3|9573.3|9581.3|9573.3|0
1647404530000|2022-03-16 04:22:10|9581.4|9573.4|9581.3|9573.3|9582.2|9574.2|9579.9|9571.9|5
1647404540000|2022-03-16 04:22:20|9581.4|9573.4|9581.8|9573.8|9581.8|9573.8|9581.4|9573.4|0
1647404550000|2022-03-16 04:22:30|9581.7|9573.7|9580.8|9572.8|9581.7|9573.7|9580.8|9572.8|0
1647404560000|2022-03-16 04:22:40|9581.3|9573.3|9581.3|9573.3|9581.3|9573.3|9581.3|9573.3|0
1647404570000|2022-03-16 04:22:50|9581.4|9573.4|9580.2|9576.2|9582.3|9576.2|9580.2|9573.4|0
1647404580000|2022-03-16 04:23:00|9579.8|9575.8|9580.4|9572.4|9582.3|9575.8|9579.8|9572.4|5
1647404590000|2022-03-16 04:23:10|9580.8|9572.8|9575.2|9567.2|9580.8|9572.8|9574.8|9566.8|4
1647404600000|2022-03-16 04:23:20|9575.1|9567.1|9574.9|9566.9|9575.1|9567.1|9572.7|9564.7|12
1647404610000|2022-03-16 04:23:30|9574.8|9566.8|9575.7|9567.7|9575.7|9568.6|9572.6|9566.8|0
1647404620000|2022-03-16 04:23:40|9575.3|9567.3|9577.3|9569.3|9579.8|9571.8|9574.8|9566.8|4
1647404630000|2022-03-16 04:23:50|9577.8|9569.8|9578.3|9570.3|9578.3|9570.3|9577.8|9569.8|0
1647404640000|2022-03-16 04:24:00|9578.2|9570.2|9576.7|9568.7|9578.2|9570.2|9575.7|9567.7|3
1647404650000|2022-03-16 04:24:10|9576.5|9568.5|9575.3|9567.3|9577.8|9569.8|9575|9567|1
1647404660000|2022-03-16 04:24:20|9575.2|9567.2|9577.3|9569.3|9577.3|9569.3|9574.8|9566.8|0
1647404670000|2022-03-16 04:24:30|9576.8|9568.8|9576.8|9568.8|9577.3|9569.3|9576.2|9568.2|1
1647404680000|2022-03-16 04:24:40|9576.6|9568.6|9576.8|9568.8|9576.8|9568.8|9576.6|9568.6|0
1647404690000|2022-03-16 04:24:50|9577.3|9569.3|9585.3|9577.3|9585.8|9577.8|9576.8|9568.8|15
1647404700000|2022-03-16 04:25:00|9585.9|9577.9|9587.8|9579.8|9588.9|9582.5|9585.3|9577.3|10
1647404710000|2022-03-16 04:25:10|9587.7|9579.7|9588.4|9580.4|9588.4|9580.4|9587.7|9579.7|4
1647404720000|2022-03-16 04:25:20|9587.9|9579.9|9586.4|9578.4|9587.9|9579.9|9586.4|9578.4|1
1647404730000|2022-03-16 04:25:30|9585.5|9577.5|9576.9|9568.9|9585.5|9577.5|9575.9|9567.9|9
1647404740000|2022-03-16 04:25:40|9576.6|9568.6|9577.9|9569.9|9577.9|9569.9|9576.6|9568.6|0
1647404750000|2022-03-16 04:25:50|9578.1|9570.1|9578.4|9570.4|9579.4|9571.4|9577.4|9569.4|2
1647404760000|2022-03-16 04:26:00|9577.1|9569.1|9575.9|9567.9|9578.3|9570.3|9575.9|9567.9|2
1647404770000|2022-03-16 04:26:10|9575.5|9567.5|9565.4|9557.4|9575.6|9567.6|9553.5|9546.4|82
1647404780000|2022-03-16 04:26:20|9565.5|9557.5|9574.8|9566.8|9574.9|9566.9|9563.8|9555.8|24
1647404790000|2022-03-16 04:26:30|9573.3|9565.3|9575.3|9567.3|9576.7|9568.7|9573.3|9565.3|8
1647404800000|2022-03-16 04:26:40|9574.3|9566.3|9572.8|9564.8|9575.3|9567.3|9571.8|9563.8|8
1647404810000|2022-03-16 04:26:50|9572.4|9564.4|9568.9|9560.9|9574.9|9566.9|9568.9|9560.9|14
1647404820000|2022-03-16 04:27:00|9569.3|9561.3|9573.4|9565.4|9581|9573|9569.3|9561.3|37
1647404830000|2022-03-16 04:27:10|9573.9|9565.9|9570.4|9562.4|9575.9|9567.9|9569.9|9561.9|5
1647404840000|2022-03-16 04:27:20|9570.5|9562.5|9571.5|9563.5|9571.5|9563.5|9570.4|9562.4|0
1647404850000|2022-03-16 04:27:30|9572|9564|9572.4|9564.4|9572.4|9564.4|9571.4|9563.4|2
1647404860000|2022-03-16 04:27:40|9571.8|9563.8|9564.8|9556.8|9571.8|9563.8|9562.5|9554.5|19
1647404870000|2022-03-16 04:27:50|9566.4|9558.4|9562.5|9554.5|9566.4|9558.4|9562.3|9554.3|7
1647404880000|2022-03-16 04:28:00|9562.6|9554.6|9567.5|9559.5|9567.5|9559.5|9562.5|9554.5|7
1647404890000|2022-03-16 04:28:10|9567.2|9559.2|9564.1|9556.1|9567.2|9559.2|9564.1|9556.1|7
1647404900000|2022-03-16 04:28:20|9564.2|9556.2|9559.5|9551.5|9564.2|9556.2|9559.3|9551.3|34
1647404910000|2022-03-16 04:28:30|9557.9|9549.9|9557.7|9549.7|9558.5|9550.5|9556|9548|10
1647404920000|2022-03-16 04:28:40|9556.1|9552.1|9560.2|9552.2|9561.2|9553.2|9556.1|9551|7
1647404930000|2022-03-16 04:28:50|9560.4|9552.4|9561.7|9553.7|9561.7|9553.7|9560.4|9552.4|2
1647404940000|2022-03-16 04:29:00|9562.2|9554.2|9562.4|9554.4|9562.7|9554.7|9561.3|9553.3|6
1647404950000|2022-03-16 04:29:10|9562.3|9554.3|9567.5|9559.5|9567.5|9559.5|9561.4|9553.4|6
1647404960000|2022-03-16 04:29:20|9567.3|9559.3|9565.8|9557.8|9567.3|9559.3|9565.8|9557.8|5
1647404970000|2022-03-16 04:29:30|9562.1|9554.1|9566.4|9558.4|9566.5|9558.5|9562.1|9554.1|9
1647404980000|2022-03-16 04:29:40|9566.5|9558.5|9567.4|9559.4|9567.4|9559.4|9564.9|9556.9|0
1647404990000|2022-03-16 04:29:50|9566.9|9558.9|9564.7|9556.7|9566.9|9558.9|9563.9|9555.9|8
1647405000000|2022-03-16 04:30:00|9563.9|9555.9|9565.3|9557.3|9565.9|9557.9|9563.3|9555.3|0
1647405010000|2022-03-16 04:30:10|9564|9556|9558.9|9550.9|9564.5|9556.5|9558.9|9550.9|8
1647405020000|2022-03-16 04:30:20|9557.3|9549.3|9557.9|9549.9|9560.4|9552.4|9556.9|9548.9|9
1647405030000|2022-03-16 04:30:30|9557.7|9549.7|9557.4|9549.4|9559|9551|9557.4|9549.4|2
1647405040000|2022-03-16 04:30:40|9557.5|9549.5|9558.3|9550.3|9558.3|9550.3|9556.2|9548.2|13
1647405050000|2022-03-16 04:30:50|9558.4|9550.4|9559.7|9551.7|9561.2|9553.2|9558.2|9550.2|13
1647405060000|2022-03-16 04:31:00|9559.2|9551.2|9556.3|9548.3|9559.2|9551.2|9555|9547|10
1647405070000|2022-03-16 04:31:10|9556.4|9548.4|9558.2|9550.2|9560.2|9552.2|9556.4|9548.4|7
1647405080000|2022-03-16 04:31:20|9555.1|9547.1|9556.5|9548.5|9556.5|9548.5|9555|9547|46
1647405090000|2022-03-16 04:31:30|9557.6|9549.6|9558.5|9550.5|9561.2|9553.2|9556.5|9548.5|12
1647405100000|2022-03-16 04:31:40|9557.9|9549.9|9558.5|9550.5|9558.5|9550.5|9557.9|9549.9|1
1647405110000|2022-03-16 04:31:50|9558.3|9550.3|9558.5|9550.5|9558.5|9550.5|9558.3|9550.3|1
1647405120000|2022-03-16 04:32:00|9558.6|9550.6|9562.9|9554.9|9563|9555|9558.6|9550.6|11
1647405130000|2022-03-16 04:32:10|9562.6|9554.6|9564.5|9556.5|9564.5|9556.5|9562.6|9554.6|0
1647405140000|2022-03-16 04:32:20|9563.8|9555.8|9560.9|9552.9|9563.8|9555.8|9560.5|9552.5|2
1647405150000|2022-03-16 04:32:30|9560.5|9552.5|9563.6|9555.6|9563.6|9555.6|9560.5|9552.5|2
1647405160000|2022-03-16 04:32:40|9563.1|9555.1|9563.6|9555.6|9563.6|9555.6|9562|9554|1
1647405170000|2022-03-16 04:32:50|9563.2|9555.2|9560|9552|9563.2|9555.2|9559.5|9551.5|8
1647405180000|2022-03-16 04:33:00|9560.4|9552.4|9553.6|9545.6|9560.5|9552.5|9553.6|9545.6|16
1647405190000|2022-03-16 04:33:10|9554|9546|9552|9544|9555.6|9547.6|9551.5|9543.5|25
1647405200000|2022-03-16 04:33:20|9552.4|9544.4|9565.7|9557.7|9569.8|9561.8|9552.4|9544.4|59
1647405210000|2022-03-16 04:33:30|9567.3|9559.3|9566.9|9558.9|9568.7|9560.7|9563.8|9555.8|50
1647405220000|2022-03-16 04:33:40|9567.3|9559.3|9564.3|9556.3|9567.3|9559.3|9563.4|9555.4|1
1647405230000|2022-03-16 04:33:50|9564.8|9556.8|9566.3|9558.3|9567.8|9559.8|9564.8|9556.8|1
1647405240000|2022-03-16 04:34:00|9565.8|9557.8|9561.2|9553.2|9566.3|9558.3|9561.2|9553.2|8
1647405250000|2022-03-16 04:34:10|9560.7|9552.7|9561.2|9553.2|9562.3|9556.3|9560.3|9552.4|7
1647405260000|2022-03-16 04:34:20|9561.1|9553.1|9559.2|9551.2|9561.1|9553.1|9558.8|9550.8|3
1647405270000|2022-03-16 04:34:30|9558.8|9550.8|9556.8|9548.8|9558.8|9550.8|9555.8|9547.8|4
1647405280000|2022-03-16 04:34:40|9556.7|9548.7|9559.3|9551.3|9559.4|9551.4|9556.3|9548.3|12
1647405290000|2022-03-16 04:34:50|9559.2|9551.2|9558.8|9550.8|9559.2|9551.2|9557.9|9549.9|0
1647405300000|2022-03-16 04:35:00|9558.3|9550.3|9558.8|9550.8|9559.3|9551.3|9558.3|9550.3|5
1647405310000|2022-03-16 04:35:10|9560|9552|9558.8|9550.8|9560.3|9552.3|9558.8|9550.8|3
1647405320000|2022-03-16 04:35:20|9558.5|9550.5|9558.4|9550.4|9558.5|9550.5|9558.3|9550.3|4
1647405330000|2022-03-16 04:35:30|9558.8|9550.8|9559.3|9551.3|9560.3|9552.3|9558.8|9550.8|14
1647405340000|2022-03-16 04:35:40|9560.6|9552.6|9565.9|9557.9|9565.9|9557.9|9560.3|9552.3|12
1647405350000|2022-03-16 04:35:50|9564.8|9556.8|9567.9|9559.9|9567.9|9559.9|9563.9|9555.9|5
1647405360000|2022-03-16 04:36:00|9567.6|9559.6|9567|9559|9567.6|9559.6|9564.6|9556.6|5
1647405370000|2022-03-16 04:36:10|9566.9|9558.9|9564.2|9556.2|9566.9|9558.9|9564.1|9556.1|9
1647405380000|2022-03-16 04:36:20|9564.6|9556.6|9562.7|9554.7|9566.1|9558.1|9562.6|9554.6|2
1647405390000|2022-03-16 04:36:30|9563.1|9555.1|9563|9555|9563.1|9555.1|9563|9555|0
1647405400000|2022-03-16 04:36:40|9562.6|9554.6|9562.6|9554.6|9562.6|9554.6|9562.6|9554.6|0
1647405410000|2022-03-16 04:36:50|9563.1|9555.1|9562.6|9554.6|9563.1|9555.1|9562.6|9554.6|0
1647405420000|2022-03-16 04:37:00|9560.7|9556.7|9565.6|9557.6|9565.6|9557.6|9560.7|9554.1|3
1647405430000|2022-03-16 04:37:10|9565.5|9557.5|9566.6|9558.6|9567.4|9559.4|9564.2|9556.2|3
1647405440000|2022-03-16 04:37:20|9567|9559|9566.6|9558.6|9567.6|9559.6|9566.5|9558.5|3
1647405450000|2022-03-16 04:37:30|9567|9559|9566.6|9558.6|9567.1|9559.1|9566.6|9558.6|4
1647405460000|2022-03-16 04:37:40|9566.5|9558.5|9570|9562|9570|9562|9564.6|9556.6|9
1647405470000|2022-03-16 04:37:50|9567.4|9559.4|9564.6|9556.6|9567.4|9559.4|9564.6|9556.6|5
1647405480000|2022-03-16 04:38:00|9564.7|9556.7|9565.7|9557.7|9567.9|9559.9|9563.2|9556.7|4
1647405490000|2022-03-16 04:38:10|9566.2|9558.2|9561.7|9553.7|9566.2|9558.2|9561.7|9553.7|6
1647405500000|2022-03-16 04:38:20|9559.4|9555.4|9561.7|9553.7|9562.6|9555.4|9559.4|9553.7|1
1647405510000|2022-03-16 04:38:30|9561.6|9553.6|9557.2|9549.2|9561.6|9553.6|9557.2|9549.2|3
1647405520000|2022-03-16 04:38:40|9556.7|9548.7|9549.9|9541.9|9556.7|9548.7|9549.9|9541.9|23
1647405530000|2022-03-16 04:38:50|9550.9|9542.9|9551.8|9543.8|9553.4|9545.4|9548.4|9542.6|33
1647405540000|2022-03-16 04:39:00|9551.3|9543.3|9551.4|9543.4|9551.4|9543.4|9549.4|9541.4|25
1647405550000|2022-03-16 04:39:10|9551.3|9543.3|9551|9543|9552|9544|9549.3|9541.3|5
1647405560000|2022-03-16 04:39:20|9551.1|9543.1|9550.5|9542.5|9552.5|9544.5|9550.3|9542.3|80
1647405570000|2022-03-16 04:39:30|9551|9543|9551.1|9543.1|9552|9544|9550.5|9542.5|8
1647405580000|2022-03-16 04:39:40|9551.6|9543.6|9551.1|9543.1|9551.6|9543.6|9551|9543|2
1647405600000|2022-03-16 04:40:00|9551.2|9543.2|9551.1|9543.1|9551.2|9543.2|9551|9543|2
1647405610000|2022-03-16 04:40:10|9551.2|9543.2|9552.1|9544.1|9552.1|9544.1|9551|9543|6
1647405620000|2022-03-16 04:40:20|9552.2|9544.2|9554.4|9546.4|9555.1|9547.1|9552.1|9544.1|6
1647405630000|2022-03-16 04:40:30|9554|9546|9551.7|9543.7|9555.1|9547.1|9550.5|9542.5|50
1647405640000|2022-03-16 04:40:40|9551.6|9543.6|9551.2|9543.2|9551.6|9543.6|9550.1|9542.1|7
1647405660000|2022-03-16 04:41:00|9551.3|9543.3|9551.7|9543.7|9551.7|9543.7|9551.2|9543.2|8
1647405670000|2022-03-16 04:41:10|9551.3|9543.3|9551.3|9543.3|9551.3|9543.3|9551.3|9543.3|0
1647405680000|2022-03-16 04:41:20|9551.7|9543.7|9551.3|9543.3|9551.8|9543.8|9551.3|9543.3|4
1647405690000|2022-03-16 04:41:30|9551.8|9543.8|9553.3|9545.3|9553.3|9545.3|9551.8|9543.8|2
1647405700000|2022-03-16 04:41:40|9553.7|9545.7|9554.8|9546.8|9556.5|9548.5|9553.3|9545.3|6
1647405710000|2022-03-16 04:41:50|9555.3|9547.3|9555.8|9547.8|9555.8|9547.8|9555.3|9547.3|0
1647405720000|2022-03-16 04:42:00|9554.9|9546.9|9558.9|9550.9|9558.9|9550.9|9554.9|9546.9|24
1647405730000|2022-03-16 04:42:10|9557.9|9549.9|9557.4|9549.4|9558.5|9550.5|9557.4|9549.4|3
1647405740000|2022-03-16 04:42:20|9556.9|9548.9|9558.4|9550.4|9558.4|9550.4|9556.9|9548.9|2
1647405750000|2022-03-16 04:42:30|9555.5|9551.5|9559.8|9551.8|9561.6|9553.6|9555.5|9548.9|27
1647405760000|2022-03-16 04:42:40|9560.8|9552.8|9562.3|9554.3|9562.3|9554.3|9560.8|9552.8|1
1647405770000|2022-03-16 04:42:50|9562.5|9554.5|9562.8|9554.8|9564.3|9556.3|9562.5|9554.5|4
1647405780000|2022-03-16 04:43:00|9562.3|9554.3|9562|9554|9563.2|9555.2|9561.2|9553.2|10
1647405790000|2022-03-16 04:43:10|9562.1|9554.1|9563.1|9555.1|9563.1|9555.1|9562.1|9554.1|0
1647405800000|2022-03-16 04:43:20|9561.8|9553.8|9563.3|9555.3|9563.3|9555.3|9561.7|9553.7|4
1647405810000|2022-03-16 04:43:30|9563.2|9555.2|9563.2|9555.2|9563.2|9555.2|9563.2|9555.2|0
1647405840000|2022-03-16 04:44:00|9561.8|9553.8|9567.7|9559.7|9567.7|9559.7|9561.6|9553.8|9
1647405850000|2022-03-16 04:44:10|9569.6|9561.6|9569.8|9561.8|9571.3|9563.3|9569.6|9561.6|7
1647405860000|2022-03-16 04:44:20|9570.8|9562.8|9567.7|9559.7|9570.8|9564.7|9565.9|9557.9|8
1647405870000|2022-03-16 04:44:30|9566.3|9558.3|9564.3|9556.3|9566.3|9558.3|9561.9|9553.9|6
1647405900000|2022-03-16 04:45:00|9563.1|9555.1|9562.7|9554.7|9563.7|9556.7|9560.7|9553.2|9
1647405910000|2022-03-16 04:45:10|9563.2|9555.2|9565.2|9557.2|9565.8|9557.8|9563.2|9555.2|2
1647405920000|2022-03-16 04:45:20|9564.7|9556.7|9564.7|9556.7|9564.7|9556.7|9564.7|9556.7|0
1647405930000|2022-03-16 04:45:30|9565|9557|9564.3|9556.3|9565|9557|9564.2|9556.2|1
1647405940000|2022-03-16 04:45:40|9564.8|9556.8|9565.3|9557.3|9565.7|9557.7|9564.8|9556.8|2
1647405950000|2022-03-16 04:45:50|9565.2|9557.2|9568.3|9560.3|9569.3|9561.3|9565.2|9557.2|8
1647405960000|2022-03-16 04:46:00|9568.7|9560.7|9570.2|9562.2|9570.3|9562.3|9567.9|9559.9|3
1647405970000|2022-03-16 04:46:10|9570|9562|9567.8|9559.8|9570|9562|9565.9|9557.9|1
1647405980000|2022-03-16 04:46:20|9567.7|9559.7|9567.8|9559.8|9567.8|9559.8|9567.3|9559.3|0
1647405990000|2022-03-16 04:46:30|9567.4|9559.4|9567.4|9559.4|9567.4|9559.4|9566.4|9558.4|2
1647406000000|2022-03-16 04:46:40|9567.9|9559.9|9567.9|9559.9|9568.9|9560.9|9567.4|9559.4|1
1647406010000|2022-03-16 04:46:50|9568.1|9560.1|9568.9|9560.9|9568.9|9560.9|9566.9|9558.9|1
1647406020000|2022-03-16 04:47:00|9568.5|9560.5|9567.4|9559.4|9568.5|9560.5|9566|9558|2
1647406030000|2022-03-16 04:47:10|9567.5|9559.5|9572.5|9564.5|9574.5|9566.5|9567.4|9559.4|10
1647406040000|2022-03-16 04:47:20|9572.6|9564.6|9574|9566|9576|9568|9572.6|9564.6|9
1647406050000|2022-03-16 04:47:30|9574.6|9566.6|9574|9566|9578|9570|9574|9566|23
1647406060000|2022-03-16 04:47:40|9573.2|9565.2|9574|9566|9574.5|9566.5|9568.5|9560.5|6
1647406070000|2022-03-16 04:47:50|9574.2|9566.2|9573|9565|9575.9|9567.9|9573|9565|3
1647406080000|2022-03-16 04:48:00|9573.5|9565.5|9574.5|9566.5|9575.5|9567.5|9572.5|9564.5|2
1647406090000|2022-03-16 04:48:10|9573.9|9565.9|9575|9567|9575|9567|9573|9565|0
1647406100000|2022-03-16 04:48:20|9577.5|9569.5|9579.5|9571.5|9579.5|9571.5|9577|9569|13
1647406110000|2022-03-16 04:48:30|9579.4|9571.4|9574|9566|9580.5|9572.5|9574|9566|12
1647406120000|2022-03-16 04:48:40|9571.2|9567.2|9578|9570|9578|9570|9571.2|9563.5|11
1647406130000|2022-03-16 04:48:50|9578.1|9570.1|9583|9575|9583.5|9575.5|9578.1|9570.1|14
1647406140000|2022-03-16 04:49:00|9582.5|9574.5|9578.5|9570.5|9582.5|9574.5|9578.5|9570.5|7
1647406150000|2022-03-16 04:49:10|9579.3|9571.3|9587|9579|9587.4|9579.4|9579.2|9571.2|34
1647406160000|2022-03-16 04:49:20|9587.4|9579.4|9587.3|9579.3|9589.1|9581.1|9585.9|9577.9|17
1647406170000|2022-03-16 04:49:30|9583.8|9575.8|9582.9|9574.9|9583.9|9575.9|9582.9|9574.9|2
1647406180000|2022-03-16 04:49:40|9583|9575|9583.9|9575.9|9583.9|9575.9|9583|9575|0
1647406190000|2022-03-16 04:49:50|9584|9576|9584.9|9576.9|9584.9|9576.9|9583.9|9575.9|2
1647406200000|2022-03-16 04:50:00|9584.8|9576.8|9585.8|9577.8|9586.3|9578.3|9582.9|9574.9|13
1647406210000|2022-03-16 04:50:10|9585.4|9577.4|9576.9|9568.9|9587.3|9579.3|9571.3|9563.3|27
1647406220000|2022-03-16 04:50:20|9577.9|9569.9|9578.9|9570.9|9578.9|9570.9|9577.9|9569.9|1
1647406230000|2022-03-16 04:50:30|9577.9|9569.9|9578.4|9570.4|9580.5|9572.5|9577.4|9569.4|8
1647406240000|2022-03-16 04:50:40|9577.9|9569.9|9578.4|9570.4|9578.5|9570.5|9577.9|9569.9|0
1647406250000|2022-03-16 04:50:50|9578.5|9570.5|9578.5|9570.5|9578.5|9570.5|9578.5|9570.5|1
1647406260000|2022-03-16 04:51:00|9578.4|9570.4|9577.9|9569.9|9578.4|9570.4|9577.9|9569.9|0
1647406270000|2022-03-16 04:51:10|9578|9570|9578|9570|9578.5|9570.5|9575.6|9567.6|4
1647406280000|2022-03-16 04:51:20|9578.4|9570.4|9578.9|9570.9|9579.9|9571.9|9578.4|9570.4|2
1647406290000|2022-03-16 04:51:30|9578|9570|9578.5|9570.5|9578.5|9570.5|9578|9570|0
1647406300000|2022-03-16 04:51:40|9579.4|9571.4|9574.1|9566.1|9579.4|9571.4|9574.1|9566.1|14
1647406310000|2022-03-16 04:51:50|9574.2|9566.2|9568.9|9560.9|9574.2|9566.2|9567.3|9559.3|8
1647406320000|2022-03-16 04:52:00|9569|9561|9566.9|9558.9|9569|9561|9565.4|9557.4|7
1647406330000|2022-03-16 04:52:10|9566.5|9558.5|9565|9557|9566.5|9558.5|9564.5|9556.5|6
1647406340000|2022-03-16 04:52:20|9563.1|9559.1|9565.5|9557.5|9567|9559.1|9563.1|9556|6
1647406350000|2022-03-16 04:52:30|9565.4|9557.4|9568.8|9560.8|9568.8|9560.8|9565.4|9557.4|1
1647406360000|2022-03-16 04:52:40|9568.9|9560.9|9567.9|9559.9|9569.5|9561.5|9567.8|9559.8|3
1647406370000|2022-03-16 04:52:50|9569.1|9561.1|9566.8|9558.8|9569.3|9561.3|9566.3|9558.3|6
1647406380000|2022-03-16 04:53:00|9566.4|9558.4|9567.3|9559.3|9567.3|9559.3|9566.3|9558.3|3
1647406390000|2022-03-16 04:53:10|9567.7|9559.7|9569.3|9561.3|9569.3|9561.3|9566.4|9558.4|2
1647406400000|2022-03-16 04:53:20|9567.7|9559.7|9567.5|9559.5|9567.9|9559.9|9567.3|9559.3|2
1647406410000|2022-03-16 04:53:30|9566.9|9558.9|9567.4|9559.4|9567.8|9559.8|9566.9|9558.9|1
1647406420000|2022-03-16 04:53:40|9566.9|9558.9|9566.8|9558.8|9567.8|9559.8|9566.8|9558.8|1
1647406430000|2022-03-16 04:53:50|9566.9|9558.9|9567.9|9559.9|9568.4|9560.4|9566.8|9558.8|5
1647406440000|2022-03-16 04:54:00|9566.1|9562.1|9564.9|9556.9|9570.9|9562.9|9562.4|9554.4|9
1647406450000|2022-03-16 04:54:10|9562.9|9554.9|9561.9|9553.9|9563.9|9555.9|9561.8|9553.8|1
1647406460000|2022-03-16 04:54:20|9561.4|9553.4|9559.9|9551.9|9561.4|9553.4|9559.9|9551.9|7
1647406470000|2022-03-16 04:54:30|9559.8|9551.8|9561.9|9553.9|9561.9|9553.9|9559.8|9551.8|2
1647406480000|2022-03-16 04:54:40|9561.8|9553.8|9561.9|9553.9|9561.9|9553.9|9561.4|9553.4|1
1647406490000|2022-03-16 04:54:50|9561.8|9553.8|9559.4|9551.4|9561.8|9553.8|9558.8|9550.8|2
1647406500000|2022-03-16 04:55:00|9560.3|9552.3|9560.3|9552.3|9560.3|9552.3|9558.8|9550.8|0
1647406510000|2022-03-16 04:55:10|9560.4|9552.4|9561.4|9553.4|9561.4|9553.4|9560.4|9552.4|4
1647406520000|2022-03-16 04:55:20|9561.9|9553.9|9562.9|9554.9|9562.9|9554.9|9561.9|9553.9|3
1647406530000|2022-03-16 04:55:30|9563.9|9555.9|9562.9|9554.9|9564.9|9556.9|9562.4|9554.4|0
1647406540000|2022-03-16 04:55:40|9562.5|9554.5|9559.8|9551.8|9563.4|9555.4|9559.4|9551.4|9
1647406550000|2022-03-16 04:55:50|9559.4|9551.4|9559.8|9551.8|9560.3|9552.3|9558.4|9550.4|0
1647406560000|2022-03-16 04:56:00|9559.9|9551.9|9559.9|9551.9|9560.3|9552.3|9559.9|9551.9|0
1647406570000|2022-03-16 04:56:10|9559.8|9551.8|9556.7|9552.7|9559.8|9552.8|9556.7|9550.7|0
1647406580000|2022-03-16 04:56:20|9557.2|9553.2|9560.4|9552.4|9561.8|9553.8|9557.2|9552.4|2
1647406590000|2022-03-16 04:56:30|9560.8|9552.8|9561.4|9553.4|9561.8|9553.8|9560.4|9552.4|1
1647406600000|2022-03-16 04:56:40|9561.8|9553.8|9561.8|9553.8|9561.8|9553.8|9561.2|9553.2|0
1647406620000|2022-03-16 04:57:00|9561.9|9553.9|9562.3|9554.3|9562.8|9554.8|9561.9|9553.9|2
1647406630000|2022-03-16 04:57:10|9562.8|9554.8|9564.2|9556.2|9564.2|9556.2|9562.8|9554.8|6
1647406640000|2022-03-16 04:57:20|9563.7|9555.7|9563.7|9555.7|9563.7|9555.7|9563.7|9555.7|0
1647406660000|2022-03-16 04:57:40|9564.2|9556.2|9562.7|9554.7|9564.2|9556.2|9562.7|9554.7|3
1647406670000|2022-03-16 04:57:50|9563.6|9555.6|9563.7|9555.7|9563.7|9555.7|9563.6|9555.6|2
1647406690000|2022-03-16 04:58:10|9562.8|9554.8|9561.8|9553.8|9562.8|9554.8|9561.4|9553.4|11
1647406710000|2022-03-16 04:58:30|9561.4|9553.4|9559.7|9551.7|9561.4|9553.4|9559.7|9551.7|3
1647406720000|2022-03-16 04:58:40|||||||||1
1647406730000|2022-03-16 04:58:50|9559.5|9551.5|9556.2|9548.2|9559.5|9551.5|9556.2|9548.2|6
1647406740000|2022-03-16 04:59:00|9556.6|9548.6|9559.7|9551.7|9559.7|9551.7|9556.6|9548.6|5
1647406750000|2022-03-16 04:59:10|9560.3|9552.3|9565.8|9557.8|9566.8|9558.8|9560.3|9552.3|4
1647406760000|2022-03-16 04:59:20|9565.9|9557.9|9563.7|9555.7|9569.3|9561.3|9563.7|9555.7|7
1647406770000|2022-03-16 04:59:30|9563.2|9555.2|9562.2|9554.2|9564.7|9556.7|9561.7|9553.7|5
1647406780000|2022-03-16 04:59:40|9565.2|9557.2|9563.3|9555.3|9565.2|9557.2|9562.2|9554.2|2
1647406790000|2022-03-16 04:59:50|9564.7|9556.7|9563.3|9555.3|9565.3|9557.3|9563.3|9555.3|2
1647406800000|2022-03-16 05:00:00|||||||||3
1647406810000|2022-03-16 05:00:10|9563.7|9555.7|9563.7|9555.7|9567.2|9559.2|9563.7|9555.7|3
1647406820000|2022-03-16 05:00:20|9563.8|9555.8|9565.7|9557.7|9567.2|9559.2|9563.8|9555.8|3
1647406830000|2022-03-16 05:00:30|9565.8|9557.8|9568.7|9560.7|9568.7|9560.7|9565.8|9557.8|5
1647406840000|2022-03-16 05:00:40|9569.7|9561.7|9576|9568|9578.3|9570.3|9569.7|9561.7|26
1647406850000|2022-03-16 05:00:50|9576.3|9568.3|9573.8|9565.8|9578.3|9570.3|9572.4|9564.4|8
1647406860000|2022-03-16 05:01:00|9571.6|9567.6|9573.3|9565.3|9575|9567.6|9571.6|9564.9|2
1647406870000|2022-03-16 05:01:10|9573.2|9565.2|9574.3|9566.3|9575.4|9567.4|9573.2|9565.2|4
1647406880000|2022-03-16 05:01:20|9572.5|9568.5|9575.9|9567.9|9575.9|9568.5|9572.5|9566.3|8
1647406890000|2022-03-16 05:01:30|9576.3|9568.3|9584.5|9576.5|9586.3|9578.3|9576.3|9568.3|29
1647406900000|2022-03-16 05:01:40|9584.9|9576.9|9577.8|9569.8|9584.9|9576.9|9576.3|9568.3|7
1647406910000|2022-03-16 05:01:50|9577.4|9569.4|9577.4|9569.4|9577.4|9569.4|9577.4|9569.4|0
1647406920000|2022-03-16 05:02:00|9577.3|9569.3|9578.3|9570.3|9578.9|9570.9|9577.3|9569.3|0
1647406930000|2022-03-16 05:02:10|9577.8|9569.8|9577.3|9569.3|9577.8|9569.8|9577.3|9569.3|1
1647406940000|2022-03-16 05:02:20|9575.9|9567.9|9574.3|9566.3|9575.9|9567.9|9574.3|9566.3|1
1647406950000|2022-03-16 05:02:30|9574.4|9566.4|9575.4|9567.4|9575.4|9567.4|9574.4|9566.4|1
1647406960000|2022-03-16 05:02:40|9576.8|9568.8|9574.8|9566.8|9576.8|9568.8|9574.3|9566.3|0
1647406980000|2022-03-16 05:03:00|9574.3|9566.3|9574.3|9566.3|9574.4|9566.4|9573.8|9565.8|2
1647406990000|2022-03-16 05:03:10|9573.8|9565.8|9569.3|9561.3|9574.4|9566.4|9566.9|9558.9|7
1647407000000|2022-03-16 05:03:20|9568.4|9560.4|9564.4|9556.4|9568.4|9560.4|9562.4|9554.4|16
1647407010000|2022-03-16 05:03:30|9564.3|9556.3|9563|9555|9564.3|9556.3|9561.1|9553.1|6
1647407020000|2022-03-16 05:03:40|9562.5|9554.5|9561.3|9553.3|9562.9|9554.9|9560.8|9552.8|13
1647407030000|2022-03-16 05:03:50|9560.8|9552.8|9559.8|9551.8|9561.3|9553.3|9559.8|9551.8|2
1647407040000|2022-03-16 05:04:00|9559.4|9551.4|9560.9|9552.9|9560.9|9552.9|9559.4|9551.4|1
1647407050000|2022-03-16 05:04:10|9560.8|9552.8|9565.4|9557.4|9565.4|9557.4|9560.8|9552.8|5
1647407060000|2022-03-16 05:04:20|9565.2|9557.2|9564.9|9556.9|9565.2|9557.2|9563.9|9555.9|0
1647407070000|2022-03-16 05:04:30|9565|9557|9568.5|9560.5|9569.1|9561.1|9565|9557|11
1647407080000|2022-03-16 05:04:40|9568.6|9560.6|9568|9560|9569.1|9561.1|9568|9560|1
1647407100000|2022-03-16 05:05:00|9567.8|9559.8|9564.5|9556.5|9567.8|9559.8|9564.5|9556.5|1
1647407110000|2022-03-16 05:05:10|9565|9557|9565|9557|9566.5|9558.5|9565|9557|3
1647407120000|2022-03-16 05:05:20|9567.8|9559.8|9568.5|9560.5|9569|9561|9567.8|9559.8|4
1647407130000|2022-03-16 05:05:30|9569|9561|9570.4|9562.4|9571.9|9563.9|9569|9561|4
1647407140000|2022-03-16 05:05:40|||||||||1
1647407150000|2022-03-16 05:05:50|9570.5|9562.5|9576.5|9568.5|9576.5|9568.5|9570.5|9562.5|5
1647407160000|2022-03-16 05:06:00|9577.5|9569.5|9582.4|9574.4|9583.9|9575.9|9574.5|9566.5|16
1647407170000|2022-03-16 05:06:10|9583.5|9575.5|9585.5|9577.5|9585.5|9577.5|9583.4|9575.4|10
1647407180000|2022-03-16 05:06:20|9585.6|9577.6|9585.4|9577.4|9586.1|9579.5|9583.5|9576.8|8
1647407190000|2022-03-16 05:06:30|9585|9577|9584|9576|9585.1|9577.1|9584|9576|5
1647407200000|2022-03-16 05:06:40|9584.1|9576.1|9586.5|9578.5|9587.6|9582.1|9584.1|9576.1|7
1647407210000|2022-03-16 05:06:50|9586.1|9578.1|9586.5|9578.5|9586.5|9578.5|9586|9578|2
1647407220000|2022-03-16 05:07:00|9586.1|9578.1|9586|9578|9586.5|9578.5|9581.7|9576|2
1647407230000|2022-03-16 05:07:10|9586.1|9578.1|9583.5|9575.5|9586.5|9580.3|9583.5|9575.5|2
1647407240000|2022-03-16 05:07:20|9583|9575|9584.5|9576.5|9584.9|9576.9|9583|9575|3
1647407250000|2022-03-16 05:07:30|9584.6|9576.6|9585.6|9577.6|9586.6|9578.6|9584.5|9576.5|5
1647407260000|2022-03-16 05:07:40|9585.1|9577.1|9583|9575|9585.1|9577.1|9581.5|9573.5|15
1647407270000|2022-03-16 05:07:50|9582|9574|9585.2|9577.2|9585.2|9577.2|9582|9574|4
1647407280000|2022-03-16 05:08:00|9586.1|9578.1|9585|9577|9586.1|9578.1|9585|9577|1
1647407290000|2022-03-16 05:08:10|9585.7|9577.7|9587.5|9579.5|9587.5|9579.5|9585.7|9577.7|8
1647407300000|2022-03-16 05:08:20|9587.6|9579.6|9592.1|9584.1|9594.1|9586.1|9587.6|9579.6|34
1647407310000|2022-03-16 05:08:30|9592|9584|9592.5|9584.5|9593.7|9585.7|9591.2|9583.2|17
1647407320000|2022-03-16 05:08:40|9592.1|9584.1|9585.6|9577.6|9592.6|9584.6|9584.6|9576.6|11
1647407330000|2022-03-16 05:08:50|9586.6|9578.6|9586.7|9578.7|9586.7|9578.7|9586.1|9578.1|3
1647407340000|2022-03-16 05:09:00|9587.7|9579.7|9586.7|9578.7|9587.7|9579.7|9586.7|9578.7|6
1647407350000|2022-03-16 05:09:10|9587.1|9579.1|9587.7|9579.7|9587.7|9579.7|9586.6|9578.6|4
1647407360000|2022-03-16 05:09:20|9588.6|9580.6|9591.6|9583.6|9592.6|9584.6|9588.6|9580.6|9
1647407370000|2022-03-16 05:09:30|9591.7|9583.7|9587.5|9579.5|9591.7|9583.7|9587.5|9579.5|2
1647407380000|2022-03-16 05:09:40|9588|9580|9582.5|9574.5|9588|9580|9581.5|9573.5|25
1647407390000|2022-03-16 05:09:50|9582.6|9574.6|9582.5|9574.5|9582.6|9574.6|9581.5|9573.5|3
1647407400000|2022-03-16 05:10:00|9582|9574|9588|9580|9588|9580|9582|9574|7
1647407410000|2022-03-16 05:10:10|9588.8|9580.8|9590|9582|9590|9582|9588|9580|2
1647407420000|2022-03-16 05:10:20|9589.1|9581.1|9590.9|9582.9|9592|9584|9588|9580|5
1647407430000|2022-03-16 05:10:30|9590|9582|9588.5|9580.5|9592|9584|9587.5|9579.5|13
1647407440000|2022-03-16 05:10:40|9588.4|9580.4|9587|9579|9588.4|9580.4|9587|9579|2
1647407450000|2022-03-16 05:10:50|9586.1|9578.1|9583.5|9575.5|9586.1|9578.1|9581.5|9573.5|12
1647407460000|2022-03-16 05:11:00|9583|9575|9583|9575|9585|9577|9582.5|9574.5|1
1647407470000|2022-03-16 05:11:10|9582.5|9574.5|9583|9575|9583.5|9575.5|9582.5|9574.5|0
1647407480000|2022-03-16 05:11:20|9582.9|9574.9|9582.5|9574.5|9583.1|9575.1|9582|9574|4
1647407490000|2022-03-16 05:11:30|9583|9575|9580|9572|9583|9575|9578.6|9570.6|7
1647407500000|2022-03-16 05:11:40|9580.5|9572.5|9580.5|9572.5|9581.5|9573.5|9579|9571|4
1647407510000|2022-03-16 05:11:50|9580.4|9572.4|9577.8|9569.8|9580.5|9572.5|9576.5|9568.5|9
1647407520000|2022-03-16 05:12:00|9577.9|9569.9|9578.3|9570.3|9578.3|9570.3|9577.8|9569.8|1
1647407530000|2022-03-16 05:12:10|9578.8|9570.8|9581.4|9573.4|9581.4|9573.4|9578.8|9570.8|2
1647407540000|2022-03-16 05:12:20|9581.9|9573.9|9581.4|9573.4|9581.9|9573.9|9581.4|9573.4|1
1647407550000|2022-03-16 05:12:30|9581|9573|9580.9|9572.9|9581|9573|9580.9|9572.9|2
1647407560000|2022-03-16 05:12:40|9580.8|9572.8|9581.9|9573.9|9581.9|9573.9|9580.3|9572.3|1
1647407570000|2022-03-16 05:12:50|9581.4|9573.4|9581.4|9573.4|9581.4|9573.4|9581.4|9573.4|1
1647407580000|2022-03-16 05:13:00|9581.5|9573.5|9581.9|9573.9|9582.4|9574.4|9581.4|9573.4|0
1647407590000|2022-03-16 05:13:10|9581.7|9573.7|9580.3|9572.3|9581.7|9573.7|9580.3|9572.3|5
1647407610000|2022-03-16 05:13:30|9579.3|9571.3|9579.3|9571.3|9579.3|9571.3|9579.3|9571.3|4
1647407620000|2022-03-16 05:13:40|9578.3|9570.3|9577.8|9569.8|9578.3|9570.3|9577.4|9569.4|0
1647407630000|2022-03-16 05:13:50|9577.4|9569.4|9577.4|9569.4|9577.8|9569.8|9577.4|9569.4|0
1647407640000|2022-03-16 05:14:00|9577.3|9569.3|9577.4|9569.4|9577.4|9569.4|9577.3|9569.3|0
1647407650000|2022-03-16 05:14:10|9577.3|9569.3|9578.3|9570.3|9578.3|9570.3|9577.3|9569.3|1
1647407660000|2022-03-16 05:14:20|9578.4|9570.4|9579.8|9571.8|9580.9|9572.9|9578.4|9570.4|7
1647407670000|2022-03-16 05:14:30|9579.6|9571.6|9580.3|9572.3|9580.3|9572.3|9579.6|9571.6|2
1647407680000|2022-03-16 05:14:40|9581.3|9573.3|9581.3|9573.3|9581.3|9573.3|9581.3|9573.3|1
1647407690000|2022-03-16 05:14:50|9581.4|9573.4|9583|9575|9583.4|9575.4|9581.4|9573.4|8
1647407700000|2022-03-16 05:15:00|9583.4|9575.4|9581.5|9573.5|9584|9577.3|9580|9573.5|4
1647407710000|2022-03-16 05:15:10|9581.3|9573.3|9577|9569|9581.3|9573.3|9574.5|9568|3
1647407720000|2022-03-16 05:15:20|9576.6|9568.6|9575.4|9567.4|9576.9|9568.9|9573.9|9565.9|6
1647407730000|2022-03-16 05:15:30|9574.9|9566.9|9575.9|9567.9|9575.9|9567.9|9574.9|9566.9|0
1647407740000|2022-03-16 05:15:40|9576.4|9568.4|9574.4|9570.4|9576.9|9570.4|9574.4|9567.9|1
1647407750000|2022-03-16 05:15:50|9577.4|9569.4|9578.9|9570.9|9578.9|9570.9|9577.4|9569.4|1
1647407760000|2022-03-16 05:16:00|9579.4|9571.4|9575.4|9567.4|9579.4|9571.4|9575.4|9567.4|1
1647407770000|2022-03-16 05:16:10|9575.5|9567.5|9575.9|9567.9|9577.4|9569.4|9574.9|9566.9|4
1647407780000|2022-03-16 05:16:20|9577.4|9569.4|9577.9|9569.9|9577.9|9569.9|9575.5|9567.5|4
1647407800000|2022-03-16 05:16:40|9578.8|9570.8|9581.4|9573.4|9581.4|9573.4|9578.8|9570.8|1
1647407820000|2022-03-16 05:17:00|9575.6|9567.6|9572.4|9564.4|9575.6|9567.6|9572.4|9564.4|17
1647407830000|2022-03-16 05:17:10|9571.9|9563.9|9573.4|9565.4|9576.4|9568.4|9570.9|9562.9|19
1647407840000|2022-03-16 05:17:20|9573|9565|9573.4|9565.4|9573.5|9565.5|9573|9565|3
1647407850000|2022-03-16 05:17:30|9573|9565|9573|9565|9573|9565|9573|9565|0
1647407860000|2022-03-16 05:17:40|9572.4|9564.4|9573|9565|9573|9565|9572.4|9564.4|4
1647407870000|2022-03-16 05:17:50|9573.4|9565.4|9573|9565|9575.5|9567.5|9573|9565|3
1647407880000|2022-03-16 05:18:00|9573.1|9565.1|9573.7|9565.7|9574.2|9566.2|9573.1|9565.1|1
1647407890000|2022-03-16 05:18:10|9574.1|9566.1|9575.1|9567.1|9575.6|9567.6|9574.1|9566.1|4
1647407900000|2022-03-16 05:18:20|9575.2|9567.2|9575.7|9567.7|9576.6|9568.6|9574.7|9566.7|2
1647407910000|2022-03-16 05:18:30|9575.4|9567.4|9575|9567|9576.2|9568.2|9574.2|9566.2|0
1647407920000|2022-03-16 05:18:40|9574.6|9566.6|9574.5|9566.5|9574.7|9566.7|9574.5|9566.5|2
1647407930000|2022-03-16 05:18:50|9574.2|9566.2|9574.1|9566.1|9574.2|9566.2|9573.7|9565.7|1
1647407940000|2022-03-16 05:19:00|9573.7|9565.7|9548.8|9540.8|9573.7|9565.7|9548.3|9540.3|72
1647407950000|2022-03-16 05:19:10|9547.4|9539.4|9557.5|9549.5|9557.5|9549.5|9547.4|9539.4|22
1647407960000|2022-03-16 05:19:20|9557.4|9549.4|9557|9549|9562.1|9554.1|9552.4|9546.4|19
1647407970000|2022-03-16 05:19:30|9557.5|9549.5|9557.5|9549.5|9557.5|9549.5|9557.5|9549.5|0
1647407980000|2022-03-16 05:19:40|9559.7|9551.7|9557|9549|9559.7|9551.7|9557|9549|4
1647407990000|2022-03-16 05:19:50|9556.5|9548.5|9554.5|9546.5|9557|9549|9554|9546|7
1647408000000|2022-03-16 05:20:00|9555|9547|9555.9|9547.9|9555.9|9547.9|9551.6|9544.4|10
1647408010000|2022-03-16 05:20:10|9556.4|9548.4|9558.2|9550.2|9558.9|9550.9|9556.4|9548.4|3
1647408020000|2022-03-16 05:20:20|9557.8|9549.8|9557.4|9549.4|9558.4|9550.4|9557.4|9549.4|1
1647408030000|2022-03-16 05:20:30|9556.9|9548.9|9558|9550|9558|9550|9556.9|9548.9|1
1647408040000|2022-03-16 05:20:40|9558.4|9550.4|9556.6|9548.6|9564|9556|9556.5|9548.5|21
1647408050000|2022-03-16 05:20:50|9556.9|9548.9|9560.4|9552.4|9560.4|9552.4|9556.5|9548.5|2
1647408060000|2022-03-16 05:21:00|9560.5|9552.5|9568.7|9560.7|9569.5|9561.5|9560.5|9552.5|18
1647408070000|2022-03-16 05:21:10|9566.4|9558.4|9564|9556|9566.5|9558.5|9563.1|9555.1|11
1647408080000|2022-03-16 05:21:20|9564.9|9556.9|9565.1|9557.1|9566.5|9558.5|9564.9|9556.9|1
1647408090000|2022-03-16 05:21:30|9565|9557|9565.1|9557.1|9565.1|9557.1|9565|9557|0
1647408100000|2022-03-16 05:21:40|9562|9554|9562|9554|9563.5|9555.5|9560.6|9552.6|8
1647408110000|2022-03-16 05:21:50|9561.9|9553.9|9561.9|9553.9|9561.9|9553.9|9561.3|9553.3|2
1647408120000|2022-03-16 05:22:00|9561.3|9553.3|9560.9|9552.9|9561.3|9553.3|9560|9552|3
1647408130000|2022-03-16 05:22:10|9560.8|9552.8|9559.5|9551.5|9560.8|9552.8|9558.9|9550.9|1
1647408140000|2022-03-16 05:22:20|9558.9|9550.9|9558.9|9550.9|9558.9|9550.9|9558.9|9550.9|1
1647408150000|2022-03-16 05:22:30|9558.8|9550.8|9550.8|9542.8|9558.8|9550.8|9549.4|9542.8|15
1647408160000|2022-03-16 05:22:40|9550.4|9542.4|9551.9|9543.9|9551.9|9544.2|9548.2|9540.9|17
1647408170000|2022-03-16 05:22:50|9552.3|9544.3|9554.9|9546.9|9559.8|9551.8|9552.3|9544.3|17
1647408180000|2022-03-16 05:23:00|9555.3|9547.3|9555.4|9547.4|9555.4|9547.4|9555.3|9547.3|0
1647408190000|2022-03-16 05:23:10|9555.5|9547.5|9557.4|9549.4|9558.3|9552.7|9555.5|9547.5|7
1647408200000|2022-03-16 05:23:20|9557.5|9549.5|9550.8|9542.8|9557.5|9549.5|9550.8|9542.8|5
1647408210000|2022-03-16 05:23:30|9550.3|9542.3|9555.5|9547.5|9555.9|9547.9|9550.3|9542.3|10
1647408220000|2022-03-16 05:23:40|9555.9|9547.9|9557.3|9549.3|9557.4|9550.2|9554.2|9547.4|2
1647408230000|2022-03-16 05:23:50|9556.9|9548.9|9557.4|9549.4|9558.4|9550.4|9556.4|9548.4|3
1647408240000|2022-03-16 05:24:00|9557.9|9549.9|9556.8|9548.8|9557.9|9549.9|9556.8|9548.8|2
1647408250000|2022-03-16 05:24:10|9555.9|9547.9|9555.9|9547.9|9555.9|9547.9|9553.4|9545.4|3
1647408260000|2022-03-16 05:24:20|9556.8|9548.8|9559.9|9551.9|9561.3|9553.3|9556.8|9548.8|5
1647408270000|2022-03-16 05:24:30|9559.7|9551.7|9559.4|9551.4|9560.4|9552.4|9558.8|9550.8|4
1647408280000|2022-03-16 05:24:40|9559.5|9551.5|9560.9|9552.9|9560.9|9552.9|9559.5|9551.5|3
1647408300000|2022-03-16 05:25:00|9561.3|9553.3|9556.4|9548.4|9563|9555|9556.4|9548.4|12
1647408310000|2022-03-16 05:25:10|9556.5|9548.5|9546.5|9538.5|9556.5|9548.5|9544.9|9536.9|30
1647408320000|2022-03-16 05:25:20|9547|9539|9545.6|9537.6|9547|9539|9545.6|9537.6|4
1647408330000|2022-03-16 05:25:30|9545.1|9537.1|9549.4|9541.4|9549.4|9541.4|9545.1|9537.1|12
1647408340000|2022-03-16 05:25:40|9549|9541|9549.9|9541.9|9550.4|9542.4|9548.5|9540.5|4
1647408350000|2022-03-16 05:25:50|9550|9542|9549|9541|9550|9542|9548.9|9540.9|3
1647408360000|2022-03-16 05:26:00|9549.4|9541.4|9548.8|9540.8|9549.4|9541.4|9548.8|9540.8|4
1647408370000|2022-03-16 05:26:10|9549.4|9541.4|9551.9|9543.9|9553|9545|9549.4|9541.4|8
1647408380000|2022-03-16 05:26:20|9553.9|9545.9|9549.9|9541.9|9553.9|9545.9|9549.9|9541.9|11
1647408390000|2022-03-16 05:26:30|9550.3|9542.3|9553.9|9545.9|9553.9|9545.9|9549.9|9541.9|6
1647408400000|2022-03-16 05:26:40|9554|9546|9554.4|9546.4|9555.4|9547.4|9553.9|9545.9|7
1647408410000|2022-03-16 05:26:50|9554.3|9546.3|9545.6|9537.6|9554.3|9546.3|9544.8|9536.8|27
1647408420000|2022-03-16 05:27:00|9546.9|9538.9|9541.3|9533.3|9547.1|9539.1|9536.2|9528.2|72
1647408430000|2022-03-16 05:27:10|9541.1|9533.1|9541.8|9533.8|9541.8|9533.8|9540.3|9532.3|8
1647408440000|2022-03-16 05:27:20|9542.3|9534.3|9545.3|9537.3|9545.7|9537.7|9542.3|9534.3|11
1647408450000|2022-03-16 05:27:30|9545.8|9537.8|9546.8|9538.8|9548.8|9540.8|9545.8|9537.8|2
1647408470000|2022-03-16 05:27:50|9547.3|9539.3|9543.8|9535.8|9547.3|9541.3|9541.8|9533.8|7
1647408480000|2022-03-16 05:28:00|9543.9|9535.9|9544.3|9536.3|9545.3|9537.3|9543.9|9535.9|2
1647408490000|2022-03-16 05:28:10|9544.7|9536.7|9544.2|9536.2|9544.7|9536.7|9544.2|9536.2|1
1647408500000|2022-03-16 05:28:20|9544.3|9536.3|9539.7|9531.7|9544.3|9536.3|9539.7|9531.7|10
1647408510000|2022-03-16 05:28:30|9538.7|9530.7|9538.7|9530.7|9539.2|9531.2|9538.7|9530.7|7
1647408520000|2022-03-16 05:28:40|9538.3|9530.3|9539.2|9531.2|9539.2|9531.2|9537.3|9529.3|3
1647408530000|2022-03-16 05:28:50|9539.7|9531.7|9536.8|9528.8|9539.7|9531.7|9536.8|9528.8|6
1647408540000|2022-03-16 05:29:00|9536.9|9528.9|9544.9|9536.9|9544.9|9536.9|9536.9|9528.9|19
1647408550000|2022-03-16 05:29:10|9544.7|9536.7|9545.2|9537.2|9545.3|9537.3|9544.7|9536.7|1
1647408560000|2022-03-16 05:29:20|9545.1|9537.1|9545.2|9537.2|9545.2|9537.2|9544.7|9536.7|6
1647408570000|2022-03-16 05:29:30|9545.6|9537.6|9547.8|9539.8|9547.8|9539.8|9545.6|9537.6|10
1647408580000|2022-03-16 05:29:40|9547.7|9539.7|9550.7|9542.7|9550.7|9542.7|9547.7|9539.7|1
1647408590000|2022-03-16 05:29:50|9549.7|9541.7|9545.7|9537.7|9549.7|9541.7|9545.7|9537.7|5
1647408600000|2022-03-16 05:30:00|9546.2|9538.2|9547.7|9539.7|9548.7|9540.7|9545|9537|6
1647408610000|2022-03-16 05:30:10|9548.1|9540.1|9550.2|9542.2|9550.7|9542.7|9547.6|9539.6|11
1647408620000|2022-03-16 05:30:20|9550.7|9542.7|9553.2|9545.2|9553.7|9545.7|9549.7|9541.7|5
1647408630000|2022-03-16 05:30:30|9553.7|9545.7|9561.7|9553.7|9561.7|9553.7|9553.7|9545.7|24
1647408640000|2022-03-16 05:30:40|9560.7|9552.7|9574|9566|9574|9566|9560.7|9552.7|49
1647408650000|2022-03-16 05:30:50|9575.2|9567.2|9573|9565|9577.2|9569.5|9572.2|9564.2|33
1647408660000|2022-03-16 05:31:00|9573.8|9565.8|9566.8|9558.8|9573.8|9565.8|9565.5|9557.5|18
1647408670000|2022-03-16 05:31:10|9567.3|9559.3|9562.8|9554.8|9567.3|9559.3|9555.7|9547.7|21
1647408680000|2022-03-16 05:31:20|9563.3|9555.3|9566.3|9558.3|9567.3|9559.3|9562.4|9554.4|2
1647408690000|2022-03-16 05:31:30|9564.7|9560.7|9568|9560|9568.8|9560.8|9564.7|9557.8|5
1647408700000|2022-03-16 05:31:40|9568.8|9560.8|9565.9|9557.9|9570.3|9562.3|9565.9|9557.9|5
1647408710000|2022-03-16 05:31:50|9566.7|9558.7|9566.2|9558.2|9566.9|9558.9|9565.7|9557.7|2
1647408720000|2022-03-16 05:32:00|9566.4|9558.4|9558.2|9550.2|9566.7|9558.7|9557.2|9549.2|8
1647408730000|2022-03-16 05:32:10|9557.6|9549.6|9560.2|9552.2|9560.7|9552.7|9552.7|9544.7|7
1647408740000|2022-03-16 05:32:20|9557.7|9549.7|9565.7|9557.7|9568.2|9560.2|9557.7|9549.7|6
1647408750000|2022-03-16 05:32:30|9565.2|9557.2|9563.7|9555.7|9566.7|9558.7|9562.7|9554.7|5
1647408760000|2022-03-16 05:32:40|9563.6|9555.6|9568.3|9560.3|9568.7|9560.7|9563.2|9555.2|12
1647408770000|2022-03-16 05:32:50|9568.2|9560.2|9574|9566|9576.5|9568.5|9566.3|9558.3|25
1647408780000|2022-03-16 05:33:00|9572.3|9568.3|9574.5|9566.5|9578.6|9570.6|9572.3|9565.4|33
1647408790000|2022-03-16 05:33:10|9575|9567|9574.5|9566.5|9576|9568|9570.6|9562.6|15
1647408800000|2022-03-16 05:33:20|9574.6|9566.6|9573|9565|9576.5|9568.5|9572|9564|6
1647408810000|2022-03-16 05:33:30|9572.5|9564.5|9573.4|9565.4|9573.4|9565.4|9569.7|9561.7|11
1647408820000|2022-03-16 05:33:40|9573.3|9565.3|9572.5|9564.5|9576.9|9568.9|9571.5|9563.5|8
1647408830000|2022-03-16 05:33:50|9572.4|9564.4|9571.3|9563.3|9573|9565|9570.4|9562.4|15
1647408840000|2022-03-16 05:34:00|9570.8|9562.8|9573.9|9565.9|9574.4|9566.4|9570.8|9562.8|3
1647408850000|2022-03-16 05:34:10|9573.8|9565.8|9572.9|9564.9|9578.6|9570.6|9572.9|9564.9|27
1647408860000|2022-03-16 05:34:20|9574.8|9566.8|9573|9565|9575.4|9567.4|9572.9|9564.9|2
1647408870000|2022-03-16 05:34:30|9575.3|9567.3|9570.8|9562.8|9575.5|9567.5|9570.8|9562.8|9
1647408880000|2022-03-16 05:34:40|9570.9|9562.9|9566.8|9558.8|9571.8|9563.8|9566.8|9558.8|13
1647408890000|2022-03-16 05:34:50|9566.3|9558.3|9568.3|9560.3|9568.3|9560.3|9565.8|9557.8|3
1647408900000|2022-03-16 05:35:00|9570.3|9562.3|9571.9|9563.9|9578.2|9570.2|9570.3|9562.3|36
1647408910000|2022-03-16 05:35:10|9571.4|9563.4|9577.7|9569.7|9578.7|9570.7|9571.3|9563.3|16
1647408920000|2022-03-16 05:35:20|9577.3|9569.3|9581.8|9573.8|9581.8|9573.8|9575.2|9567.2|39
1647408930000|2022-03-16 05:35:30|9581.9|9573.9|9582.8|9574.8|9584.7|9576.7|9580.4|9573.1|11
1647408940000|2022-03-16 05:35:40|9582.7|9574.7|9573.2|9565.2|9582.7|9574.7|9572.7|9564.7|11
1647408950000|2022-03-16 05:35:50|9573.3|9565.3|9578.7|9570.7|9579.1|9571.1|9573.3|9565.3|11
1647408960000|2022-03-16 05:36:00|9578.3|9570.3|9577.6|9569.6|9578.6|9570.6|9574.5|9568.1|4
1647408970000|2022-03-16 05:36:10|9575.3|9567.3|9577.9|9569.9|9578.7|9570.7|9575.3|9567.3|3
1647408980000|2022-03-16 05:36:20|9578.7|9570.7|9578.5|9570.5|9579.2|9571.2|9576.2|9568.2|3
1647408990000|2022-03-16 05:36:30|9577.2|9569.2|9576.7|9568.7|9578.7|9572.5|9576.5|9568.7|4
1647409000000|2022-03-16 05:36:40|9577.2|9569.2|9570.7|9562.7|9577.3|9569.3|9567.7|9559.7|33
1647409010000|2022-03-16 05:36:50|9570.8|9562.8|9567.2|9559.2|9572.1|9564.1|9567|9559|9
1647409020000|2022-03-16 05:37:00|9567.1|9559.1|9569.6|9561.6|9571.1|9563.1|9566.1|9558.1|5
1647409030000|2022-03-16 05:37:10|9571.1|9563.1|9569.1|9561.1|9571.6|9563.6|9568.6|9560.6|5
1647409040000|2022-03-16 05:37:20|9571.1|9563.1|9573.1|9565.1|9573.1|9565.1|9569.6|9561.6|5
1647409050000|2022-03-16 05:37:30|9573.9|9565.9|9579.1|9571.1|9579.1|9571.1|9573|9565|14
1647409060000|2022-03-16 05:37:40|9578.6|9570.6|9580.2|9572.2|9582.1|9574.1|9578.6|9570.6|12
1647409070000|2022-03-16 05:37:50|9580.6|9572.6|9580.7|9572.7|9581.3|9573.3|9578.6|9570.6|7
1647409080000|2022-03-16 05:38:00|9581.2|9573.2|9580.3|9572.3|9581.2|9573.2|9579.6|9571.6|7
1647409090000|2022-03-16 05:38:10|9580.1|9572.1|9577.7|9569.7|9580.1|9572.1|9576.6|9568.6|1
1647409100000|2022-03-16 05:38:20|9577.6|9569.6|9577.2|9569.2|9578.1|9570.1|9575.6|9567.6|10
1647409110000|2022-03-16 05:38:30|9575.1|9567.1|9572|9564|9577.2|9569.2|9572|9564|3
1647409120000|2022-03-16 05:38:40|9571.6|9563.6|9567.7|9559.7|9571.6|9563.6|9564.6|9556.6|17
1647409130000|2022-03-16 05:38:50|9568.6|9560.6|9573.1|9565.1|9573.1|9565.1|9568.6|9560.6|2
1647409140000|2022-03-16 05:39:00|9572.6|9564.6|9574.1|9566.1|9574.9|9566.9|9571.6|9563.6|1
1647409150000|2022-03-16 05:39:10|9574.6|9566.6|9575.1|9567.1|9577|9569|9573.6|9565.6|1
1647409160000|2022-03-16 05:39:20|9575.6|9567.6|9579.1|9571.1|9579.1|9571.1|9574.1|9567.6|7
1647409170000|2022-03-16 05:39:30|9578.6|9570.6|9578.9|9570.9|9580.1|9572.1|9575.6|9569.5|8
1647409180000|2022-03-16 05:39:40|9578.5|9570.5|9581.6|9573.6|9582.1|9574.1|9578.5|9570.5|7
1647409190000|2022-03-16 05:39:50|9581.1|9573.1|9580.1|9572.1|9581.1|9573.1|9579.1|9571.1|3
1647409200000|2022-03-16 05:40:00|9580.6|9572.6|9581.6|9573.6|9583.1|9575.1|9580.1|9572.1|2
1647409210000|2022-03-16 05:40:10|9582.1|9574.1|9582.1|9574.1|9582.1|9574.1|9579.1|9571.1|4
1647409220000|2022-03-16 05:40:20|9582|9574|9581.9|9573.9|9585|9577|9579.9|9572.6|15
1647409230000|2022-03-16 05:40:30|9582.4|9574.4|9581.9|9573.9|9582.9|9574.9|9581.9|9573.9|1
1647409240000|2022-03-16 05:40:40|9582|9574|9584|9576|9584.5|9576.5|9582|9574|5
1647409250000|2022-03-16 05:40:50|9584.1|9576.1|9571.3|9563.3|9584.9|9576.9|9571.3|9563.3|16
1647409260000|2022-03-16 05:41:00|9570.9|9562.9|9575.6|9567.6|9575.6|9567.6|9566.5|9558.5|17
1647409270000|2022-03-16 05:41:10|9574.5|9566.5|9570|9562|9575.1|9567.1|9570|9562|4
1647409280000|2022-03-16 05:41:20|9569|9561|9568.9|9560.9|9569.5|9561.5|9568.5|9560.5|10
1647409290000|2022-03-16 05:41:30|9569|9561|9575|9567|9575|9567|9569|9561|7
1647409300000|2022-03-16 05:41:40|9575.9|9567.9|9576.4|9568.4|9576.4|9568.4|9574.4|9566.4|1
1647409310000|2022-03-16 05:41:50|9576.5|9568.5|9577.4|9569.4|9579.9|9571.9|9576.5|9568.5|10
1647409320000|2022-03-16 05:42:00|9577.9|9569.9|9575.9|9567.9|9578.9|9570.9|9575.9|9567.9|2
1647409330000|2022-03-16 05:42:10|9575.7|9567.7|9572.4|9564.4|9575.9|9567.9|9570.9|9562.9|10
1647409340000|2022-03-16 05:42:20|9572.6|9564.6|9570.4|9562.4|9574.2|9566.2|9569.4|9561.4|3
1647409360000|2022-03-16 05:42:40|9571.4|9563.4|9570.4|9562.4|9571.4|9563.4|9570.4|9562.4|3
1647409370000|2022-03-16 05:42:50|9571|9563|9574.4|9566.4|9574.5|9566.5|9571|9563|1
1647409380000|2022-03-16 05:43:00|9574|9566|9574.4|9566.4|9574.5|9566.5|9573.9|9565.9|2
1647409390000|2022-03-16 05:43:10|9573.2|9569.2|9576|9568|9576|9569.2|9573.2|9567.2|4
1647409400000|2022-03-16 05:43:20|9575|9567|9576.7|9568.7|9577.1|9569.1|9575|9567|4
1647409410000|2022-03-16 05:43:30|9578|9570|9580|9572|9580|9572|9578|9570|4
1647409420000|2022-03-16 05:43:40|9579.9|9571.9|9579.5|9571.5|9579.9|9571.9|9579.5|9571.5|0
1647409430000|2022-03-16 05:43:50|9578.5|9570.5|9579.5|9571.5|9579.5|9571.5|9578|9570|3
1647409440000|2022-03-16 05:44:00|9579.4|9571.4|9578|9570|9579.5|9571.5|9578|9570|1
1647409450000|2022-03-16 05:44:10|9579.4|9571.4|9579.5|9571.5|9579.5|9571.5|9579|9571|1
1647409460000|2022-03-16 05:44:20|9579|9571|9579.5|9571.5|9579.5|9571.5|9579|9571|5
1647409470000|2022-03-16 05:44:30|9579|9571|9579|9571|9579|9571|9579|9571|2
1647409480000|2022-03-16 05:44:40|9579.5|9571.5|9579|9571|9579.5|9571.5|9579|9571|1
1647409490000|2022-03-16 05:44:50|9578.5|9570.5|9574.5|9566.5|9579|9571|9574.5|9566.5|11
1647409500000|2022-03-16 05:45:00|9575|9567|9572|9564|9578.3|9570.3|9571|9563|13
1647409510000|2022-03-16 05:45:10|9571.5|9563.5|9573|9565|9573|9565|9569.6|9561.6|6
1647409520000|2022-03-16 05:45:20|9572.4|9564.4|9575.5|9567.5|9576.8|9568.8|9572.4|9564.4|13
1647409530000|2022-03-16 05:45:30|9575.3|9567.3|9574|9566|9575.3|9567.3|9572.5|9564.5|3
1647409540000|2022-03-16 05:45:40|9575|9567|9575.5|9567.5|9575.5|9567.5|9575|9567|0
1647409550000|2022-03-16 05:45:50|9575|9567|9581.5|9573.5|9581.5|9573.5|9575|9567|6
1647409560000|2022-03-16 05:46:00|9582.5|9574.5|9580.5|9572.5|9584.2|9576.2|9580.5|9572.5|7
1647409570000|2022-03-16 05:46:10|9580.4|9572.4|9574|9566|9580.4|9572.4|9572.5|9564.5|7
1647409580000|2022-03-16 05:46:20|9572.9|9564.9|9574|9566|9574|9566|9571.5|9563.5|4
1647409590000|2022-03-16 05:46:30|9573|9565|9578.9|9570.9|9580.5|9572.5|9573|9565|11
1647409600000|2022-03-16 05:46:40|9578.3|9570.3|9584.5|9576.5|9584.5|9578.5|9577|9569|21
1647409610000|2022-03-16 05:46:50|9584|9576|9586|9578|9586|9578|9583.9|9575.9|4
1647409620000|2022-03-16 05:47:00|9585.9|9577.9|9583.5|9575.5|9588.2|9580.2|9583.5|9575.5|19
1647409630000|2022-03-16 05:47:10|9583|9575|9583|9575|9584.5|9576.5|9582.5|9574.5|1
1647409640000|2022-03-16 05:47:20|9582.9|9574.9|9585|9577|9586|9578|9582.2|9574.2|4
1647409650000|2022-03-16 05:47:30|9586|9578|9585.5|9577.5|9588.2|9580.2|9585.5|9577.5|5
1647409660000|2022-03-16 05:47:40|9586|9578|9584|9576|9586|9578.5|9580.9|9572.9|14
1647409670000|2022-03-16 05:47:50|9584.5|9576.5|9583.1|9575.1|9586.4|9578.4|9583|9575|12
1647409680000|2022-03-16 05:48:00|9583.5|9575.5|9585|9577|9585|9577|9583|9575|3
1647409690000|2022-03-16 05:48:10|9585.1|9577.1|9584.5|9576.5|9585.5|9577.5|9583|9575|0
1647409700000|2022-03-16 05:48:20|9584.6|9576.6|9586|9578|9586|9578|9584.6|9576.6|1
1647409710000|2022-03-16 05:48:30|9587.5|9579.5|9585.9|9577.9|9587.5|9579.5|9585.9|9577.9|3
1647409720000|2022-03-16 05:48:40|9585.5|9577.5|9587.5|9579.5|9588.9|9580.9|9585.5|9577.5|8
1647409730000|2022-03-16 05:48:50|9588|9580|9588.5|9580.5|9588.5|9580.5|9585.3|9577.3|9
1647409740000|2022-03-16 05:49:00|9588.4|9580.4|9591.2|9583.2|9591.7|9585.2|9586.5|9578.5|28
1647409750000|2022-03-16 05:49:10|9591.1|9583.1|9592|9584|9595.6|9589.9|9590.6|9582.6|15
1647409760000|2022-03-16 05:49:20|9591.9|9583.9|9592.5|9584.5|9593.1|9585.1|9591.9|9583.9|12
1647409770000|2022-03-16 05:49:30|9592|9584|9589.5|9581.5|9592.9|9584.9|9589.5|9581.5|9
1647409780000|2022-03-16 05:49:40|9588.5|9580.5|9588|9580|9588.5|9580.5|9587.9|9579.9|1
1647409790000|2022-03-16 05:49:50|9587|9579|9590|9582|9591.6|9583.6|9587|9579|10
1647409800000|2022-03-16 05:50:00|9590.1|9582.1|9591.5|9583.5|9593|9585|9590.1|9582.1|2
1647409810000|2022-03-16 05:50:10|9591.9|9583.9|9609.6|9601.6|9609.6|9603.1|9591.5|9583.5|109
1647409820000|2022-03-16 05:50:20|9609.1|9601.1|9608.6|9600.6|9611.7|9603.7|9606.6|9598.6|56
1647409830000|2022-03-16 05:50:30|9610.6|9602.6|9607.4|9599.4|9612.1|9604.1|9605.5|9597.5|30
1647409840000|2022-03-16 05:50:40|9607.2|9599.2|9606.6|9598.6|9607.2|9599.2|9604.3|9596.3|4
1647409850000|2022-03-16 05:50:50|9607|9599|9613.1|9605.1|9614|9606|9607|9599|8
1647409860000|2022-03-16 05:51:00|9614|9606|9614.5|9606.5|9614.5|9606.5|9612.4|9604.4|15
1647409870000|2022-03-16 05:51:10|9614.1|9606.1|9619.3|9611.3|9619.9|9611.9|9613.6|9605.6|15
1647409880000|2022-03-16 05:51:20|9619.4|9611.4|9616.3|9608.3|9619.4|9611.4|9615.2|9607.2|11
1647409890000|2022-03-16 05:51:30|9616.8|9608.8|9612.5|9604.5|9616.8|9608.8|9612.3|9604.3|13
1647409900000|2022-03-16 05:51:40|9612.6|9604.6|9611.4|9603.4|9612.6|9604.6|9608.7|9600.7|18
1647409910000|2022-03-16 05:51:50|9611.5|9603.5|9613.8|9605.8|9616.1|9609.3|9611.4|9603.4|14
1647409920000|2022-03-16 05:52:00|9613.4|9605.4|9615.8|9607.8|9615.8|9609.3|9612.7|9604.7|18
1647409930000|2022-03-16 05:52:10|9616|9608|9616.8|9608.8|9617.7|9609.7|9615.3|9607.3|9
1647409940000|2022-03-16 05:52:20|9617.2|9609.2|9617.3|9609.3|9618.3|9610.3|9617.2|9609.2|5
1647409950000|2022-03-16 05:52:30|9617.4|9609.4|9615.3|9607.3|9617.8|9609.8|9614.8|9606.8|14
1647409960000|2022-03-16 05:52:40|9615.8|9607.8|9615.8|9607.8|9616.2|9608.2|9614.8|9606.8|0
1647409970000|2022-03-16 05:52:50|9615.6|9607.6|9615.8|9607.8|9616.7|9608.7|9613.7|9605.7|15
1647409980000|2022-03-16 05:53:00|9615.9|9607.9|9619.4|9611.4|9620.2|9612.2|9615.2|9607.2|23
1647409990000|2022-03-16 05:53:10|9618.8|9610.8|9615.3|9607.3|9618.8|9610.8|9615.3|9607.3|5
1647410000000|2022-03-16 05:53:20|9615.2|9607.2|9611.6|9603.6|9615.3|9607.3|9611.3|9603.3|37
1647410010000|2022-03-16 05:53:30|9612.1|9604.1|9616.7|9608.7|9617.1|9609.1|9611.9|9603.9|10
1647410020000|2022-03-16 05:53:40|9616.6|9608.6|9613.6|9605.6|9618|9610|9613.1|9605.1|8
1647410030000|2022-03-16 05:53:50|9613.8|9605.8|9619.2|9611.2|9619.2|9611.2|9613.6|9605.6|8
1647410040000|2022-03-16 05:54:00|9620.1|9612.1|9621.6|9613.6|9621.6|9613.6|9619.4|9611.4|9
1647410050000|2022-03-16 05:54:10|9621|9613|9618.9|9610.9|9621|9613|9617|9609|50
1647410060000|2022-03-16 05:54:20|9618.4|9610.4|9613|9609|9618.4|9610.4|9613|9606|4
1647410070000|2022-03-16 05:54:30|9614.5|9606.5|9616|9608|9616|9608|9614|9606|4
1647410080000|2022-03-16 05:54:40|9617.6|9609.6|9618.1|9610.1|9618.1|9610.1|9617.1|9609.1|11
1647410090000|2022-03-16 05:54:50|9617.8|9609.8|9617.5|9609.5|9618.4|9610.4|9613.5|9605.5|12
1647410100000|2022-03-16 05:55:00|9617.3|9609.3|9618.5|9610.5|9618.5|9610.5|9617.3|9609.3|3
1647410110000|2022-03-16 05:55:10|9618|9610|9621.5|9613.5|9621.5|9613.5|9617.9|9609.9|10
1647410120000|2022-03-16 05:55:20|9622|9614|9623.1|9615.1|9625.1|9619.2|9622|9614|16
1647410130000|2022-03-16 05:55:30|9623.7|9615.7|9633.4|9625.4|9639.3|9631.3|9623.2|9615.2|62
1647410140000|2022-03-16 05:55:40|9633.8|9625.8|9637|9629|9640.6|9632.6|9633.8|9625.8|42
1647410150000|2022-03-16 05:55:50|9636.9|9628.9|9638.8|9630.8|9642.4|9634.4|9634.4|9626.4|41
1647410160000|2022-03-16 05:56:00|9639.3|9631.3|9641.8|9633.8|9642.3|9635.7|9639.3|9631.3|22
1647410170000|2022-03-16 05:56:10|9638.4|9634.4|9639.4|9631.4|9641.4|9634.4|9637.3|9629.3|26
1647410180000|2022-03-16 05:56:20|9639.3|9631.3|9641.9|9633.9|9642|9634|9638.8|9630.8|5
1647410190000|2022-03-16 05:56:30|9642.6|9634.6|9646|9638|9648.3|9640.3|9642.1|9634.1|41
1647410200000|2022-03-16 05:56:40|9646.4|9638.4|9646.4|9638.4|9647.8|9640.3|9644.3|9638.4|4
1647410210000|2022-03-16 05:56:50|9646.6|9638.6|9643.4|9635.4|9647|9639|9643.4|9635.4|18
1647410220000|2022-03-16 05:57:00|9642.1|9634.1|9643.8|9635.8|9643.8|9635.8|9641.8|9633.8|8
1647410230000|2022-03-16 05:57:10|9643.3|9635.3|9645.2|9637.2|9645.4|9639.4|9642.8|9634.8|14
1647410240000|2022-03-16 05:57:20|9643.9|9635.9|9647.4|9639.4|9647.4|9639.4|9643.4|9635.4|8
1647410250000|2022-03-16 05:57:30|9647.8|9639.8|9643.8|9635.8|9651.1|9643.1|9643.8|9635.8|38
1647410260000|2022-03-16 05:57:40|9644.8|9636.8|9639.8|9631.8|9644.8|9636.8|9639.8|9631.8|17
1647410270000|2022-03-16 05:57:50|9639.7|9631.7|9641.8|9633.8|9644.3|9636.3|9639.7|9631.7|4
1647410280000|2022-03-16 05:58:00|9642.3|9634.3|9642.8|9634.8|9644.3|9636.3|9641.7|9633.7|21
1647410290000|2022-03-16 05:58:10|9643.3|9635.3|9641.3|9633.3|9643.3|9635.3|9640.7|9632.7|8
1647410300000|2022-03-16 05:58:20|9641.1|9633.1|9647.8|9639.8|9647.8|9639.8|9640.7|9632.7|15
1647410310000|2022-03-16 05:58:30|9647.7|9639.7|9647.8|9639.8|9650.3|9642.3|9646.8|9638.8|10
1647410320000|2022-03-16 05:58:40|9647.6|9639.6|9643.8|9635.8|9647.6|9639.6|9643.8|9635.8|7
1647410330000|2022-03-16 05:58:50|9644|9636|9637|9629|9644.2|9636.2|9635|9627|43
1647410340000|2022-03-16 05:59:00|9636.6|9628.6|9637.6|9629.6|9638.1|9630.1|9635.5|9627.5|8
1647410350000|2022-03-16 05:59:10|9635.5|9627.5|9637.5|9629.5|9637.5|9629.5|9633.5|9625.5|34
1647410360000|2022-03-16 05:59:20|9637.1|9629.1|9636|9628|9638.5|9630.5|9635.5|9627.5|9
1647410370000|2022-03-16 05:59:30|9635.5|9627.5|9637.8|9629.8|9637.8|9629.8|9632.8|9625|12
1647410380000|2022-03-16 05:59:40|9637.3|9629.3|9637.1|9629.1|9637.7|9629.7|9635.2|9627.2|4
1647410390000|2022-03-16 05:59:50|9636.3|9628.3|9641.8|9633.8|9642.3|9634.3|9636.3|9628.3|16
1647410400000|2022-03-16 06:00:00|9641.9|9633.9|9650.6|9642.6|9652.3|9644.3|9641.9|9633.9|55
1647410410000|2022-03-16 06:00:10|9650.4|9642.4|9649.1|9641.1|9650.4|9642.4|9645.9|9640.1|10
1647410420000|2022-03-16 06:00:20|9649.5|9641.5|9655.8|9647.8|9656.9|9650.8|9649.5|9641.5|59
1647410430000|2022-03-16 06:00:30|9655.4|9647.4|9657.1|9649.1|9657.8|9650.4|9654.4|9647.4|15
1647410440000|2022-03-16 06:00:40|9657.6|9649.6|9661.1|9653.1|9662.2|9655.1|9656.6|9648.6|37
1647410450000|2022-03-16 06:00:50|9661.5|9653.5|9661.1|9653.1|9665.6|9657.6|9660.2|9652.2|45
1647410460000|2022-03-16 06:01:00|9663.7|9655.7|9663|9655|9665.7|9659.7|9656.8|9648.8|65
1647410470000|2022-03-16 06:01:10|9661.3|9653.3|9667|9659|9667|9660.6|9660|9652.3|37
1647410480000|2022-03-16 06:01:20|9667.1|9659.1|9671.5|9663.5|9673.5|9665.7|9667.1|9659.1|50
1647410490000|2022-03-16 06:01:30|9671.4|9663.4|9673.1|9665.1|9673.1|9665.7|9669.7|9663|8
1647410500000|2022-03-16 06:01:40|9673|9665|9675.1|9667.1|9675.1|9667.1|9668|9660.3|37
1647410510000|2022-03-16 06:01:50|9675.2|9667.2|9675.4|9667.4|9675.6|9667.6|9673.9|9665.9|29
1647410520000|2022-03-16 06:02:00|9675|9667|9674.4|9666.4|9675.5|9667.5|9673.9|9665.9|9
1647410530000|2022-03-16 06:02:10|9675|9667|9681.1|9673.1|9681.1|9673.1|9674.2|9666.2|43
1647410540000|2022-03-16 06:02:20|9681.6|9673.6|9685.6|9677.6|9686.3|9678.3|9681.1|9673.1|42
1647410550000|2022-03-16 06:02:30|9684.7|9676.7|9684.5|9676.5|9686.5|9678.5|9684.5|9676.5|15
1647410560000|2022-03-16 06:02:40|9684.6|9676.6|9687.5|9679.5|9688.5|9680.5|9684.5|9676.5|5
1647410570000|2022-03-16 06:02:50|9687.6|9679.6|9689.9|9681.9|9691.9|9686|9687.6|9679.6|38
1647410580000|2022-03-16 06:03:00|9689.5|9681.5|9684.6|9680.6|9689.5|9681.5|9681.2|9673.2|69
1647410590000|2022-03-16 06:03:10|9687.9|9679.9|9686.9|9678.9|9689.2|9681.4|9685.4|9678.9|7
1647410600000|2022-03-16 06:03:20|9685.4|9677.4|9683.2|9675.2|9685.4|9677.4|9682.6|9674.6|11
1647410610000|2022-03-16 06:03:30|9682.7|9674.7|9679.8|9671.8|9683.7|9675.7|9676.1|9669.3|43
1647410620000|2022-03-16 06:03:40|9679.3|9671.3|9678.9|9670.9|9679.7|9672.5|9676.5|9670.4|13
1647410630000|2022-03-16 06:03:50|9679|9671|9683.2|9675.2|9683.2|9675.2|9679|9671|13
1647410640000|2022-03-16 06:04:00|9683.7|9675.7|9684|9676|9685.7|9679.7|9681.4|9673.4|22
1647410650000|2022-03-16 06:04:10|9683.2|9675.2|9677.7|9669.7|9683.7|9675.7|9676.2|9668.2|26
1647410660000|2022-03-16 06:04:20|9677.8|9669.8|9674.4|9666.4|9678.7|9670.7|9674.2|9666.2|39
1647410670000|2022-03-16 06:04:30|9674.1|9666.1|9677.6|9669.6|9678.1|9670.1|9670.4|9662.4|56
1647410680000|2022-03-16 06:04:40|9677.7|9669.7|9675.7|9667.7|9678.1|9670.1|9675.6|9667.6|11
1647410690000|2022-03-16 06:04:50|9676.2|9668.2|9676.6|9668.6|9679.2|9671.2|9675.6|9667.6|16
1647410700000|2022-03-16 06:05:00|9677.2|9669.2|9681.3|9673.3|9682.3|9674.3|9677.2|9669.2|14
1647410710000|2022-03-16 06:05:10|9682.5|9674.5|9683.3|9675.3|9683.9|9675.9|9682.5|9674.5|13
1647410720000|2022-03-16 06:05:20|9683.4|9675.4|9687.7|9679.7|9690.9|9682.9|9683.4|9675.4|25
1647410730000|2022-03-16 06:05:30|9688.3|9680.3|9693.8|9685.8|9694.8|9686.8|9688.3|9680.3|43
1647410740000|2022-03-16 06:05:40|9693.9|9685.9|9693.3|9685.3|9694.9|9686.9|9692.3|9684.3|11
1647410750000|2022-03-16 06:05:50|9693.2|9685.2|9690.9|9682.9|9694.9|9687.2|9690.2|9682.2|14
1647410760000|2022-03-16 06:06:00|9691.3|9683.3|9690.8|9682.8|9692.3|9684.3|9690|9682|8
1647410770000|2022-03-16 06:06:10|9691|9683|9690.8|9682.8|9692.7|9684.7|9690.2|9682.2|3
1647410780000|2022-03-16 06:06:20|9691.3|9683.3|9690.7|9682.7|9693.7|9685.7|9690.7|9682.7|12
1647410790000|2022-03-16 06:06:30|9691.2|9683.2|9690.6|9682.6|9692.2|9684.2|9690.1|9682.1|6
1647410800000|2022-03-16 06:06:40|9691.6|9683.6|9690.5|9682.5|9692.1|9684.1|9689.4|9681.4|13
1647410810000|2022-03-16 06:06:50|9689.9|9681.9|9688.5|9680.5|9689.9|9681.9|9688|9680|12
1647410820000|2022-03-16 06:07:00|9688.4|9680.4|9684.9|9676.9|9688.4|9680.4|9684.8|9676.8|36
1647410830000|2022-03-16 06:07:10|9685.3|9677.3|9684.3|9676.3|9685.3|9679.2|9676.9|9668.9|53
1647410840000|2022-03-16 06:07:20|9684.4|9676.4|9685.5|9677.5|9685.9|9677.9|9681.8|9673.8|21
1647410850000|2022-03-16 06:07:30|9684.9|9676.9|9694.7|9686.7|9694.7|9687.3|9684.4|9676.4|36
1647410860000|2022-03-16 06:07:40|9695|9687|9693.4|9685.4|9695|9687|9693.2|9685.2|5
1647410870000|2022-03-16 06:07:50|9692.8|9684.8|9690.4|9682.4|9693.9|9685.9|9688.8|9681.9|6
1647410880000|2022-03-16 06:08:00|9690.3|9682.3|9687.1|9679.1|9690.4|9682.4|9684.9|9679.1|31
1647410890000|2022-03-16 06:08:10|9687.5|9679.5|9682.9|9674.9|9687.5|9679.5|9682.8|9674.8|8
1647410900000|2022-03-16 06:08:20|9685|9677|9686.4|9678.4|9687.9|9679.9|9685|9677|10
1647410910000|2022-03-16 06:08:30|9686.3|9678.3|9682.3|9674.3|9686.3|9678.3|9681.8|9673.8|16
1647410920000|2022-03-16 06:08:40|9682.4|9674.4|9683.3|9675.3|9685.8|9677.8|9682.4|9674.4|5
1647410930000|2022-03-16 06:08:50|9683.4|9675.4|9683.8|9675.8|9683.8|9675.8|9681.8|9673.8|10
1647410940000|2022-03-16 06:09:00|9682.3|9678.3|9681.9|9673.9|9684.3|9678.3|9681.8|9673.8|17
1647410950000|2022-03-16 06:09:10|9681.8|9673.8|9683.3|9675.3|9686.9|9678.9|9680.6|9673.8|30
1647410960000|2022-03-16 06:09:20|9683.8|9675.8|9684.3|9676.3|9684.3|9676.3|9683.8|9675.8|3
1647410970000|2022-03-16 06:09:30|9684.8|9676.8|9683.8|9675.8|9684.8|9676.8|9683.8|9675.8|4
1647410980000|2022-03-16 06:09:40|9683.7|9675.7|9684.3|9676.3|9684.3|9677|9681|9673.7|26
1647410990000|2022-03-16 06:09:50|9684.2|9676.2|9683.3|9675.3|9687.4|9679.4|9681.4|9673.4|32
1647411000000|2022-03-16 06:10:00|9683.8|9675.8|9687.9|9679.9|9687.9|9679.9|9682.8|9674.8|7
1647411010000|2022-03-16 06:10:10|9688.1|9680.1|9685.9|9677.9|9688.1|9680.1|9685.9|9677.9|4
1647411020000|2022-03-16 06:10:20|9684.4|9676.4|9683.3|9675.3|9684.9|9676.9|9681.8|9673.8|11
1647411030000|2022-03-16 06:10:30|9682.8|9674.8|9681.4|9673.4|9683.3|9675.3|9680.8|9672.8|10
1647411040000|2022-03-16 06:10:40|9681.3|9673.3|9686.8|9678.8|9686.8|9678.8|9681.3|9673.3|11
1647411050000|2022-03-16 06:10:50|9686.3|9678.3|9685.4|9677.4|9686.8|9678.8|9685.3|9677.3|3
1647411060000|2022-03-16 06:11:00|9685.3|9677.3|9694.6|9686.6|9695.1|9687.1|9685.3|9677.3|44
1647411070000|2022-03-16 06:11:10|9695.9|9687.9|9697|9689|9697.1|9689.1|9694.1|9686.1|22
1647411080000|2022-03-16 06:11:20|9697.1|9689.1|9698.5|9690.5|9699|9691|9695.6|9687.6|13
1647411090000|2022-03-16 06:11:30|9698.4|9690.4|9700.2|9692.2|9700.6|9692.6|9698|9690|11
1647411100000|2022-03-16 06:11:40|9702.9|9694.9|9710.4|9702.4|9714.4|9706.4|9702.9|9694.9|103
1647411110000|2022-03-16 06:11:50|9710.5|9702.5|9712.4|9704.4|9712.4|9705.1|9709.1|9701.7|17
1647411120000|2022-03-16 06:12:00|9712.9|9704.9|9706.5|9698.5|9713.9|9705.9|9703|9695|79
1647411130000|2022-03-16 06:12:10|9700.9|9696.9|9710.9|9702.9|9711|9703|9700.9|9696|22
1647411140000|2022-03-16 06:12:20|9712.7|9704.7|9710.5|9702.5|9714.1|9706.1|9708|9700|29
1647411150000|2022-03-16 06:12:30|9712|9704|9709.4|9701.4|9712|9704|9707.7|9699.7|6
1647411160000|2022-03-16 06:12:40|9713|9705|9713.9|9705.9|9713.9|9705.9|9707.4|9699.4|31
1647411170000|2022-03-16 06:12:50|9714.3|9706.3|9734.8|9726.8|9737.2|9729.2|9714.2|9706.2|121
1647411180000|2022-03-16 06:13:00|9736.5|9728.5|9736.1|9728.1|9739.1|9731.1|9735.3|9727.3|69
1647411190000|2022-03-16 06:13:10|9736|9728|9735|9727|9738.5|9730.5|9732.8|9727|25
1647411200000|2022-03-16 06:13:20|9735.9|9727.9|9736|9728|9736|9728|9734.6|9726.6|8
1647411210000|2022-03-16 06:13:30|9736.5|9728.5|9736.5|9728.5|9737.6|9731|9735|9728.2|15
1647411220000|2022-03-16 06:13:40|9736.9|9728.9|9736.7|9728.7|9737.7|9729.7|9733.9|9725.9|36
1647411230000|2022-03-16 06:13:50|9737|9729|9736.6|9728.6|9737.1|9729.1|9736.6|9728.6|0
1647411240000|2022-03-16 06:14:00|9737.1|9729.1|9735.4|9727.4|9738|9732.1|9735.4|9727.4|13
1647411250000|2022-03-16 06:14:10|9733.2|9729.2|9732.4|9724.4|9736|9729.2|9731.1|9723.1|19
1647411260000|2022-03-16 06:14:20|9733.2|9725.2|9722.8|9714.8|9733.2|9725.2|9722.3|9714.3|49
1647411270000|2022-03-16 06:14:30|9722.7|9714.7|9724.9|9716.9|9725.3|9717.3|9721.8|9713.8|14
1647411280000|2022-03-16 06:14:40|9723.8|9715.8|9726.5|9718.5|9727.7|9719.7|9723.3|9715.3|9
1647411290000|2022-03-16 06:14:50|9726.4|9718.4|9728.2|9720.2|9732.2|9724.2|9726|9718.4|35
1647411300000|2022-03-16 06:15:00|9727.7|9719.7|9726.2|9718.2|9729.2|9721.2|9724.7|9716.7|11
1647411310000|2022-03-16 06:15:10|9725.7|9717.7|9724.2|9716.2|9725.7|9717.7|9722.1|9714.1|13
1647411320000|2022-03-16 06:15:20|9724.6|9716.6|9710.7|9702.7|9724.6|9716.6|9704.9|9696.9|79
1647411330000|2022-03-16 06:15:30|9711.6|9703.6|9710.7|9702.7|9712|9704|9709.1|9701.1|8
1647411340000|2022-03-16 06:15:40|9711.9|9703.9|9715.7|9707.7|9715.7|9707.7|9710|9702|24
1647411350000|2022-03-16 06:15:50|9715.2|9707.2|9721.2|9713.2|9721.7|9713.7|9714.7|9706.7|13
1647411360000|2022-03-16 06:16:00|9721.1|9713.1|9711.2|9703.2|9724.2|9716.2|9711.1|9703.1|13
1647411370000|2022-03-16 06:16:10|9709.2|9701.2|9709.7|9701.7|9711.7|9703.7|9708.7|9700.7|11
1647411380000|2022-03-16 06:16:20|9708.2|9700.2|9719.2|9711.2|9719.2|9711.2|9708.2|9700.2|18
1647411390000|2022-03-16 06:16:30|9719.3|9711.3|9715.3|9707.3|9719.7|9711.7|9715.1|9707.1|8
1647411400000|2022-03-16 06:16:40|9715.7|9707.7|9712.8|9704.8|9716.2|9708.2|9711.7|9703.7|6
1647411410000|2022-03-16 06:16:50|9711.9|9703.9|9711.3|9703.3|9713.8|9705.8|9708.3|9700.3|22
1647411420000|2022-03-16 06:17:00|9713.3|9705.3|9725.5|9717.5|9730|9722|9713.2|9705.2|33
1647411430000|2022-03-16 06:17:10|9725.8|9717.8|9723.3|9715.3|9726.4|9718.4|9722.4|9714.4|9
1647411440000|2022-03-16 06:17:20|9723.2|9715.2|9717|9709|9723.2|9715.2|9716.4|9708.4|14
1647411450000|2022-03-16 06:17:30|9717.4|9709.4|9716.9|9708.9|9717.4|9709.4|9716.9|9708.9|2
1647411460000|2022-03-16 06:17:40|9716.8|9708.8|9725.4|9717.4|9727.5|9719.5|9716.8|9708.8|17
1647411470000|2022-03-16 06:17:50|9725|9717|9724.3|9716.3|9725|9717|9723|9715|5
1647411480000|2022-03-16 06:18:00|9723.5|9715.5|9723.4|9715.4|9725.8|9717.8|9719|9711|37
1647411490000|2022-03-16 06:18:10|9724.7|9716.7|9732.6|9724.6|9733.8|9725.8|9723.7|9715.7|31
1647411500000|2022-03-16 06:18:20|9732.3|9724.3|9731.2|9723.2|9734.6|9726.6|9730.7|9722.7|4
1647411510000|2022-03-16 06:18:30|9730.7|9722.7|9729.2|9721.2|9731.3|9725|9729|9721.2|11
1647411520000|2022-03-16 06:18:40|9727.1|9719.1|9727.1|9719.1|9728.6|9720.6|9724.7|9716.7|8
1647411530000|2022-03-16 06:18:50|9727|9719|9728.7|9720.7|9729.2|9721.2|9726.1|9718.1|4
1647411540000|2022-03-16 06:19:00|9728.6|9720.6|9728.2|9720.2|9728.7|9720.7|9727.1|9719.1|4
1647411550000|2022-03-16 06:19:10|9728.3|9720.3|9729.6|9721.6|9729.6|9721.6|9728.3|9720.3|4
1647411560000|2022-03-16 06:19:20|9730.2|9722.2|9729.6|9721.6|9730.2|9722.2|9729.6|9721.6|0
1647411570000|2022-03-16 06:19:30|9729.7|9721.7|9732.3|9724.3|9732.3|9726.6|9729.6|9721.6|4
1647411580000|2022-03-16 06:19:40|9730.2|9726.2|9730.1|9722.1|9731.2|9726.2|9724.6|9718.2|20
1647411590000|2022-03-16 06:19:50|9730.2|9722.2|9732.9|9724.9|9732.9|9724.9|9730.1|9722.1|9
1647411600000|2022-03-16 06:20:00|9733.3|9725.3|9729.1|9721.1|9733.3|9725.3|9727.5|9719.5|20
1647411610000|2022-03-16 06:20:10|9728.6|9720.6|9730.2|9722.2|9730.2|9722.2|9728.6|9720.6|1
1647411620000|2022-03-16 06:20:20|9729.7|9721.7|9728|9720|9730.2|9722.2|9727.1|9719.1|5
1647411630000|2022-03-16 06:20:30|9727.9|9719.9|9726.1|9718.1|9728.8|9720.8|9724.9|9716.9|20
1647411640000|2022-03-16 06:20:40|9726.5|9718.5|9724.3|9716.3|9726.5|9718.5|9719.6|9713.5|10
1647411650000|2022-03-16 06:20:50|9724.1|9716.1|9723.4|9715.4|9725|9717|9721.5|9713.5|10
1647411660000|2022-03-16 06:21:00|9723|9715|9720.2|9712.2|9723|9715|9719.7|9711.7|24
1647411670000|2022-03-16 06:21:10|9720.3|9712.3|9721.7|9713.7|9726.5|9718.5|9720.3|9712.3|39
1647411680000|2022-03-16 06:21:20|9722.5|9714.5|9722.5|9714.5|9725|9717|9721.5|9713.5|13
1647411690000|2022-03-16 06:21:30|9721.5|9713.5|9720.7|9712.7|9721.5|9713.5|9720.3|9712.3|7
1647411700000|2022-03-16 06:21:40|9722.2|9714.2|9721.7|9713.7|9722.2|9714.2|9721.7|9713.7|4
1647411710000|2022-03-16 06:21:50|9722.2|9714.2|9734.3|9726.3|9736.3|9729.2|9722.2|9714.2|42
1647411720000|2022-03-16 06:22:00|9733.9|9725.9|9731.3|9723.3|9735.9|9727.9|9727.8|9719.8|21
1647411730000|2022-03-16 06:22:10|9729.8|9721.8|9730.6|9722.6|9731.3|9723.3|9728.8|9720.8|5
1647411740000|2022-03-16 06:22:20|9730.1|9722.1|9731.3|9723.3|9732.8|9724.8|9727.8|9719.8|9
1647411750000|2022-03-16 06:22:30|9730.4|9722.4|9731.7|9723.7|9731.8|9723.8|9729.3|9721.3|1
1647411760000|2022-03-16 06:22:40|9732.2|9724.2|9730.8|9722.8|9732.3|9724.3|9730.8|9722.8|4
1647411770000|2022-03-16 06:22:50|9730.3|9722.3|9723.6|9715.6|9730.3|9722.3|9723.6|9715.6|9
1647411780000|2022-03-16 06:23:00|9723.7|9715.7|9721.5|9713.5|9725.2|9717.2|9721.5|9713.5|15
1647411790000|2022-03-16 06:23:10|9722.5|9714.5|9723.2|9715.2|9724.7|9716.7|9721.7|9713.7|3
1647411800000|2022-03-16 06:23:20|9723.1|9715.1|9721.2|9713.2|9724.1|9716.1|9721.2|9713.2|11
1647411810000|2022-03-16 06:23:30|9722.2|9714.2|9721.1|9713.1|9723.2|9715.2|9720.7|9712.7|5
1647411820000|2022-03-16 06:23:40|9720.7|9712.7|9722.2|9714.2|9722.7|9714.7|9720.7|9712.7|4
1647411830000|2022-03-16 06:23:50|9721.6|9713.6|9720.9|9712.9|9721.6|9713.6|9720.9|9712.9|4
1647411840000|2022-03-16 06:24:00|9720.5|9712.5|9730.2|9722.2|9730.7|9722.7|9719.7|9711.7|17
1647411850000|2022-03-16 06:24:10|9730.7|9722.7|9727.2|9719.2|9730.7|9722.7|9727.2|9719.2|2
1647411860000|2022-03-16 06:24:20|9727.7|9719.7|9729.7|9721.7|9729.7|9721.7|9727.7|9719.7|4
1647411870000|2022-03-16 06:24:30|9730.2|9722.2|9733.5|9725.5|9734.5|9726.6|9730.2|9722.2|7
1647411880000|2022-03-16 06:24:40|9732.2|9724.2|9730.2|9722.2|9733.7|9725.7|9729.6|9721.6|15
1647411890000|2022-03-16 06:24:50|9730.3|9722.3|9732.2|9724.2|9736.8|9728.8|9729.9|9721.9|54
1647411900000|2022-03-16 06:25:00|9731.7|9723.7|9735.3|9727.3|9736.3|9728.3|9731.7|9723.7|15
1647411910000|2022-03-16 06:25:10|9735.2|9727.2|9736|9728|9736.5|9728.5|9734.8|9726.8|23
1647411920000|2022-03-16 06:25:20|9736.1|9728.1|9736.6|9728.6|9737|9729|9736|9728|4
1647411930000|2022-03-16 06:25:30|9736.5|9728.5|9733.8|9725.8|9736.5|9728.5|9733.2|9725.2|18
1647411940000|2022-03-16 06:25:40|9734.2|9726.2|9735.5|9727.5|9735.8|9729.2|9733.2|9726.2|3
1647411950000|2022-03-16 06:25:50|9736.8|9728.8|9737.4|9729.4|9738|9730|9735.7|9727.7|12
1647411960000|2022-03-16 06:26:00|9737.3|9729.3|9731.7|9723.7|9737.4|9729.4|9731.3|9723.3|18
1647411970000|2022-03-16 06:26:10|9732.7|9724.7|9731.2|9723.2|9733.1|9725.1|9731.2|9723.2|4
1647411980000|2022-03-16 06:26:20|9731|9723|9735.7|9727.7|9735.7|9729.2|9729|9721|36
1647411990000|2022-03-16 06:26:30|9735.6|9727.6|9735|9727|9735.7|9729.6|9733.6|9726.8|12
1647412000000|2022-03-16 06:26:40|9735.1|9727.1|9735|9727|9736.3|9728.3|9734.9|9726.9|16
1647412010000|2022-03-16 06:26:50|9734.9|9726.9|9736|9728|9736|9728|9734.9|9726.9|2
1647412020000|2022-03-16 06:27:00|9736.1|9728.1|9736.7|9728.7|9736.8|9728.8|9736.1|9728.1|3
1647412030000|2022-03-16 06:27:10|9736.3|9728.3|9735.7|9727.7|9737.4|9729.4|9735.7|9727.7|7
1647412040000|2022-03-16 06:27:20|9735.8|9727.8|9736.8|9728.8|9737.9|9729.9|9735.7|9727.7|14
1647412050000|2022-03-16 06:27:30|9736.5|9728.5|9736.8|9728.8|9736.8|9728.8|9736.1|9728.1|3
1647412060000|2022-03-16 06:27:40|9736.7|9728.7|9735.2|9727.2|9736.7|9728.7|9734.1|9726.1|9
1647412070000|2022-03-16 06:27:50|9735.1|9727.1|9728.6|9720.6|9735.2|9727.2|9728.6|9720.6|19
1647412080000|2022-03-16 06:28:00|9728.1|9720.1|9718.4|9710.4|9728.1|9720.1|9718.4|9710.4|37
1647412090000|2022-03-16 06:28:10|9718.9|9710.9|9721|9713|9722.4|9714.4|9718.9|9710.9|29
1647412100000|2022-03-16 06:28:20|9721.4|9713.4|9721.9|9713.9|9721.9|9713.9|9721.4|9713.4|1
1647412110000|2022-03-16 06:28:30|9721.8|9713.8|9734.9|9726.9|9734.9|9726.9|9721.8|9713.8|26
1647412120000|2022-03-16 06:28:40|9735.4|9727.4|9731.4|9723.4|9735.9|9727.9|9730.9|9722.9|15
1647412130000|2022-03-16 06:28:50|9732.5|9724.5|9731.3|9723.3|9732.5|9724.5|9731.3|9723.3|5
1647412140000|2022-03-16 06:29:00|9731.8|9723.8|9731.2|9723.2|9732|9724|9730.7|9722.7|15
1647412150000|2022-03-16 06:29:10|9731.3|9723.3|9732.6|9724.6|9732.6|9724.6|9729.1|9721.1|33
1647412160000|2022-03-16 06:29:20|9732.7|9724.7|9738.7|9730.7|9739.2|9731.7|9732.7|9724.7|15
1647412170000|2022-03-16 06:29:30|9738.6|9730.6|9738.6|9730.6|9740.2|9734.3|9735.6|9727.6|37
1647412180000|2022-03-16 06:29:40|9738.3|9730.3|9738.3|9730.3|9738.8|9730.8|9737.3|9729.3|6
1647412190000|2022-03-16 06:29:50|9738.7|9730.7|9742.8|9734.8|9746|9738|9738.7|9730.7|81
1647412200000|2022-03-16 06:30:00|9744.1|9736.1|9743.2|9735.2|9745.7|9737.7|9739.6|9731.6|94
1647412210000|2022-03-16 06:30:10|9742.7|9734.7|9742.1|9734.1|9745.7|9737.7|9740.3|9732.3|35
1647412220000|2022-03-16 06:30:20|9742.6|9734.6|9746.4|9738.4|9749.3|9741.3|9742.6|9734.6|25
1647412230000|2022-03-16 06:30:30|9747.4|9739.4|9750.1|9742.1|9752.6|9746.6|9747.2|9739.2|69
1647412240000|2022-03-16 06:30:40|9750.2|9742.2|9749|9741|9750.3|9742.3|9748.8|9740.8|10
1647412250000|2022-03-16 06:30:50|9749.6|9741.6|9741.5|9733.5|9750.3|9742.3|9739.1|9731.1|39
1647412260000|2022-03-16 06:31:00|9741.3|9733.3|9737.9|9729.9|9743.1|9735.1|9737.1|9729.1|31
1647412270000|2022-03-16 06:31:10|9737.8|9729.8|9741.4|9733.4|9741.5|9733.5|9734.4|9727.4|18
1647412280000|2022-03-16 06:31:20|9740.8|9732.8|9745.6|9737.6|9745.6|9737.6|9739|9731|20
1647412290000|2022-03-16 06:31:30|9745.1|9737.1|9746.8|9738.8|9748.2|9740.2|9745.1|9737.1|18
1647412300000|2022-03-16 06:31:40|9746.3|9738.3|9742.8|9734.8|9748.8|9740.8|9741.3|9733.3|29
1647412310000|2022-03-16 06:31:50|9739.8|9731.8|9741.7|9733.7|9742.3|9734.3|9738.7|9730.7|14
1647412320000|2022-03-16 06:32:00|9740.8|9732.8|9741.8|9733.8|9743.4|9735.4|9738.3|9730.3|22
1647412330000|2022-03-16 06:32:10|9741.4|9733.4|9735.2|9727.2|9741.4|9733.4|9735.1|9727.1|21
1647412340000|2022-03-16 06:32:20|9733.1|9729.1|9741.8|9733.8|9741.8|9733.8|9733.1|9726|20
1647412350000|2022-03-16 06:32:30|9742.7|9734.7|9742.8|9734.8|9743.2|9735.5|9739.5|9731.7|11
1647412360000|2022-03-16 06:32:40|9743.2|9735.2|9742.7|9734.7|9743.8|9735.8|9742.7|9734.7|7
1647412370000|2022-03-16 06:32:50|9742.8|9734.8|9740.7|9732.7|9743.3|9735.3|9740.6|9732.6|7
1647412380000|2022-03-16 06:33:00|9740.3|9732.3|9731.8|9723.8|9741.4|9733.4|9731.8|9723.8|18
1647412390000|2022-03-16 06:33:10|9731.4|9723.4|9731.7|9723.7|9734.8|9727.8|9731.4|9723.4|18
1647412400000|2022-03-16 06:33:20|9731.8|9723.8|9733.8|9725.8|9734.3|9726.3|9731.8|9723.8|3
1647412410000|2022-03-16 06:33:30|9733.7|9725.7|9731.8|9723.8|9733.8|9725.8|9730.8|9722.8|8
1647412420000|2022-03-16 06:33:40|9731.2|9723.2|9729.8|9721.8|9731.2|9723.2|9729.8|9721.8|5
1647412430000|2022-03-16 06:33:50|9729.7|9721.7|9728.3|9720.3|9729.8|9723.3|9726.1|9718.1|10
1647412440000|2022-03-16 06:34:00|9726.5|9718.5|9725.9|9717.9|9729.4|9721.4|9724.4|9716.4|19
1647412450000|2022-03-16 06:34:10|9724.4|9716.4|9723.4|9715.4|9724.4|9716.4|9723.3|9715.3|9
1647412460000|2022-03-16 06:34:20|9723.8|9715.8|9715.9|9707.9|9723.8|9715.8|9715.1|9707.1|46
1647412470000|2022-03-16 06:34:30|9715.3|9707.3|9719.5|9711.5|9719.5|9711.5|9711.1|9703.1|52
1647412480000|2022-03-16 06:34:40|9719.4|9711.4|9724.4|9716.4|9724.9|9716.9|9716.8|9708.8|33
1647412490000|2022-03-16 06:34:50|9724.2|9716.2|9725|9717|9727.7|9719.7|9723.7|9715.7|22
1647412500000|2022-03-16 06:35:00|9724|9716|9722|9714|9726|9718|9720.7|9712.7|10
1647412510000|2022-03-16 06:35:10|9722.4|9714.4|9726|9718|9727.2|9721.5|9722.4|9714.4|16
1647412520000|2022-03-16 06:35:20|9725|9717|9730|9722|9731.5|9723.5|9725|9717|11
1647412530000|2022-03-16 06:35:30|9730.1|9722.1|9732.5|9724.5|9737.5|9729.5|9730|9722|31
1647412540000|2022-03-16 06:35:40|9732.4|9724.4|9729.5|9721.5|9732.4|9724.4|9729|9721|5
1647412550000|2022-03-16 06:35:50|9729.6|9721.6|9733|9725|9733|9725|9729.6|9721.6|2
1647412560000|2022-03-16 06:36:00|9733.2|9725.2|9723.7|9715.7|9736.1|9728.1|9723.7|9715.7|30
1647412570000|2022-03-16 06:36:10|9724.2|9716.2|9720.4|9712.4|9724.2|9716.2|9719.1|9711.1|14
1647412580000|2022-03-16 06:36:20|9720.9|9712.9|9721.5|9713.5|9722.4|9714.4|9720.9|9712.9|3
1647412590000|2022-03-16 06:36:30|9721.6|9713.6|9721.4|9713.4|9723|9715|9721.4|9713.4|4
1647412600000|2022-03-16 06:36:40|9721.9|9713.9|9720.9|9712.9|9721.9|9713.9|9720.9|9712.9|2
1647412610000|2022-03-16 06:36:50|9719|9711|9718.5|9710.5|9720.6|9712.6|9718.4|9710.4|9
1647412620000|2022-03-16 06:37:00|9719|9711|9720.1|9712.1|9720.1|9712.1|9718.5|9710.5|7
1647412630000|2022-03-16 06:37:10|9720.5|9712.5|9712.9|9704.9|9720.9|9712.9|9712.9|9704.9|37
1647412640000|2022-03-16 06:37:20|9713|9705|9715.3|9707.3|9716.4|9708.4|9713|9705|6
1647412650000|2022-03-16 06:37:30|9714.3|9706.3|9714.8|9706.8|9715.8|9709.6|9713.6|9706.3|5
1647412660000|2022-03-16 06:37:40|9715.3|9707.3|9714.8|9706.8|9715.3|9709.2|9713.2|9706.8|9
1647412670000|2022-03-16 06:37:50|9714.9|9706.9|9716.3|9708.3|9716.3|9708.3|9714.9|9706.9|6
1647412680000|2022-03-16 06:38:00|9715.9|9707.9|9721|9713|9721|9713|9715.9|9707.9|14
1647412690000|2022-03-16 06:38:10|9719.5|9715.5|9716.5|9708.5|9720.6|9715.5|9716.5|9708.5|12
1647412700000|2022-03-16 06:38:20|9716.6|9708.6|9715.9|9707.9|9717.5|9709.5|9714.9|9706.9|14
1647412710000|2022-03-16 06:38:30|9716.7|9708.7|9716.9|9708.9|9717.5|9709.5|9716.5|9708.5|3
1647412720000|2022-03-16 06:38:40|9716.8|9708.8|9715|9707|9716.9|9708.9|9709.9|9701.9|22
1647412730000|2022-03-16 06:38:50|9714.5|9706.5|9710.9|9702.9|9714.5|9706.5|9710.9|9702.9|6
1647412740000|2022-03-16 06:39:00|9710.5|9702.5|9713.4|9705.4|9713.4|9705.4|9708.7|9700.7|35
1647412750000|2022-03-16 06:39:10|9713.9|9705.9|9713.4|9705.4|9713.9|9705.9|9712.9|9704.9|1
1647412760000|2022-03-16 06:39:20|9713.2|9705.2|9708.9|9700.9|9713.2|9705.2|9708.4|9700.4|21
1647412770000|2022-03-16 06:39:30|9707.2|9703.2|9711.4|9703.4|9711.9|9705.4|9707.2|9701.2|12
1647412780000|2022-03-16 06:39:40|9711|9703|9711.4|9703.4|9711.5|9703.5|9711|9703|9
1647412790000|2022-03-16 06:39:50|9711.9|9703.9|9702.6|9694.6|9711.9|9703.9|9702.2|9694.2|42
1647412800000|2022-03-16 06:40:00|9702.7|9694.7|9708.2|9700.2|9708.7|9700.7|9702.6|9694.6|23
1647412810000|2022-03-16 06:40:10|9708.3|9700.3|9709.7|9701.7|9713.2|9706.2|9708.2|9700.2|19
1647412820000|2022-03-16 06:40:20|9709.6|9701.6|9705.2|9697.2|9709.6|9701.6|9705.2|9697.2|5
1647412830000|2022-03-16 06:40:30|9705.6|9697.6|9703|9695|9705.7|9697.7|9701.4|9694.5|20
1647412840000|2022-03-16 06:40:40|9703.1|9695.1|9702.2|9694.2|9703.1|9695.1|9701.2|9693.2|4
1647412850000|2022-03-16 06:40:50|9701.7|9693.7|9703|9695|9703.5|9695.5|9700.4|9692.4|16
1647412860000|2022-03-16 06:41:00|9702.5|9694.5|9712.4|9704.4|9713.9|9705.9|9702.5|9694.5|41
1647412870000|2022-03-16 06:41:10|9712.9|9704.9|9717.5|9709.5|9717.9|9709.9|9710.9|9702.9|21
1647412880000|2022-03-16 06:41:20|9717.9|9709.9|9718|9710|9719.4|9711.4|9716.4|9708.4|7
1647412890000|2022-03-16 06:41:30|9719|9711|9718.9|9710.9|9720.4|9712.4|9718.4|9710.4|7
1647412900000|2022-03-16 06:41:40|9719.5|9711.5|9719.9|9711.9|9721.9|9713.9|9714.4|9706.4|16
1647412910000|2022-03-16 06:41:50|9720.4|9712.4|9721.9|9713.9|9722.4|9714.4|9719.9|9711.9|11
1647412920000|2022-03-16 06:42:00|9721.1|9713.1|9715.2|9707.2|9721.1|9713.1|9709.7|9701.7|69
1647412930000|2022-03-16 06:42:10|9714.4|9706.4|9715.3|9707.3|9715.3|9707.3|9712.9|9704.9|4
1647412940000|2022-03-16 06:42:20|9716.8|9708.8|9717.5|9709.5|9720.8|9714.8|9715.3|9707.3|26
1647412950000|2022-03-16 06:42:30|9717.6|9709.6|9717|9709|9717.6|9709.6|9716.5|9708.5|2
1647412960000|2022-03-16 06:42:40|9717.6|9709.6|9717.6|9709.6|9718.2|9710.2|9716.7|9708.7|6
1647412970000|2022-03-16 06:42:50|9715.3|9711.3|9721.1|9713.1|9721.1|9713.1|9715.1|9707.1|23
1647412980000|2022-03-16 06:43:00|9721.2|9713.2|9723|9715|9724.5|9716.5|9721.2|9713.2|2
1647412990000|2022-03-16 06:43:10|9722.5|9714.5|9723|9715|9723.5|9715.5|9722.5|9714.5|1
1647413000000|2022-03-16 06:43:20|9723.5|9715.5|9723.1|9715.1|9725.5|9717.5|9723|9715|18
1647413010000|2022-03-16 06:43:30|9723|9715|9722.5|9714.5|9723.2|9715.2|9722|9714|4
1647413020000|2022-03-16 06:43:40|9722.1|9714.1|9719|9711|9722.5|9714.5|9719|9711|6
1647413030000|2022-03-16 06:43:50|9719.5|9711.5|9719.5|9711.5|9720.5|9712.5|9719|9711|0
1647413040000|2022-03-16 06:44:00|9719|9711|9727.6|9719.6|9728|9720|9719|9711|20
1647413050000|2022-03-16 06:44:10|9725.9|9721.9|9737.3|9729.3|9740.7|9732.7|9725.9|9720|75
1647413060000|2022-03-16 06:44:20|9737.8|9729.8|9734.1|9726.1|9738.9|9731.6|9733.3|9725.3|22
1647413070000|2022-03-16 06:44:30|9734.2|9726.2|9738.2|9730.2|9743.7|9735.7|9734.2|9726.2|29
1647413080000|2022-03-16 06:44:40|9738.3|9730.3|9738.5|9730.5|9740.7|9732.7|9738|9730|7
1647413090000|2022-03-16 06:44:50|9737.6|9729.6|9737.7|9729.7|9738.2|9730.2|9736.7|9728.7|8
1647413100000|2022-03-16 06:45:00|9738.2|9730.2|9737.6|9729.6|9738.3|9730.3|9736.2|9728.2|7
1647413110000|2022-03-16 06:45:10|9737.7|9729.7|9735|9727|9738.7|9730.7|9735|9727|12
1647413120000|2022-03-16 06:45:20|9736|9728|9734.4|9726.4|9736|9728.7|9732.7|9725.9|6
1647413130000|2022-03-16 06:45:30|9734.3|9726.3|9737.1|9729.1|9738|9730|9733|9725|9
1647413140000|2022-03-16 06:45:40|9737.5|9729.5|9744.3|9736.3|9744.3|9736.3|9736.5|9728.5|58
1647413150000|2022-03-16 06:45:50|9744.2|9736.2|9742.7|9734.7|9749.2|9741.2|9742.7|9734.7|29
1647413160000|2022-03-16 06:46:00|9743.7|9735.7|9734.2|9726.2|9744.4|9736.4|9734.2|9726.2|22
1647413170000|2022-03-16 06:46:10|9734.1|9726.1|9737.3|9729.3|9737.3|9729.3|9733.3|9725.3|8
1647413180000|2022-03-16 06:46:20|9737.2|9729.2|9737.7|9729.7|9740.2|9732.2|9734.6|9726.6|6
1647413190000|2022-03-16 06:46:30|9737.2|9729.2|9741.3|9733.3|9742.3|9734.3|9737.2|9729.2|14
1647413200000|2022-03-16 06:46:40|9740.8|9732.8|9740.2|9732.2|9740.8|9732.8|9735.7|9727.7|9
1647413210000|2022-03-16 06:46:50|9740.3|9732.3|9742.2|9734.2|9743.2|9735.2|9739.2|9731.2|4
1647413220000|2022-03-16 06:47:00|9741.8|9733.8|9743.3|9735.3|9743.7|9735.7|9741.2|9733.2|11
1647413230000|2022-03-16 06:47:10|9743.2|9735.2|9749.5|9741.5|9749.5|9741.5|9741.8|9733.8|13
1647413240000|2022-03-16 06:47:20|9750|9742|9745.7|9737.7|9750.8|9743|9745.2|9737.2|16
1647413250000|2022-03-16 06:47:30|9745.8|9737.8|9746.2|9738.2|9747.9|9740.9|9744.9|9737.2|6
1647413260000|2022-03-16 06:47:40|9746.4|9738.4|9746.2|9738.2|9746.8|9738.8|9746.2|9738.2|0
1647413270000|2022-03-16 06:47:50|9746.8|9738.8|9746.3|9738.3|9748.8|9740.8|9746.2|9738.2|16
1647413280000|2022-03-16 06:48:00|9746.8|9738.8|9745.2|9737.2|9746.8|9738.8|9744.3|9736.3|12
1647413290000|2022-03-16 06:48:10|9744.7|9736.7|9745.2|9737.2|9745.2|9737.2|9743.6|9735.6|8
1647413300000|2022-03-16 06:48:20|9744.8|9736.8|9749.6|9741.6|9753.7|9745.7|9744.7|9736.7|16
1647413310000|2022-03-16 06:48:30|9749.4|9741.4|9750.5|9742.5|9751.1|9743.1|9748|9740|12
1647413320000|2022-03-16 06:48:40|9749.2|9741.2|9750.1|9742.1|9750.1|9742.1|9744.2|9736.2|15
1647413330000|2022-03-16 06:48:50|9749.9|9741.9|9736.6|9728.6|9749.9|9741.9|9733.7|9725.7|30
1647413340000|2022-03-16 06:49:00|9736.2|9728.2|9733.1|9725.1|9736.7|9728.7|9733.1|9725.1|10
1647413350000|2022-03-16 06:49:10|9732.7|9724.7|9733.1|9725.1|9736.2|9728.2|9731.6|9723.6|12
1647413360000|2022-03-16 06:49:20|9733.2|9725.2|9734.6|9726.6|9736.6|9728.6|9733.2|9725.2|2
1647413370000|2022-03-16 06:49:30|9734.7|9726.7|9733|9725|9737|9729|9729.2|9721.2|18
1647413380000|2022-03-16 06:49:40|9733.5|9725.5|9720.8|9712.8|9734|9726|9718.8|9710.8|64
1647413390000|2022-03-16 06:49:50|9721.2|9713.2|9726.4|9718.4|9728.8|9720.8|9721.2|9713.2|39
1647413400000|2022-03-16 06:50:00|9724.7|9716.7|9724.8|9716.8|9724.8|9716.8|9715.4|9707.4|36
1647413410000|2022-03-16 06:50:10|9724.4|9716.4|9741.9|9733.9|9741.9|9733.9|9722.1|9714.8|40
1647413420000|2022-03-16 06:50:20|9744|9736|9737.6|9729.6|9745.9|9737.9|9737.2|9729.2|15
1647413430000|2022-03-16 06:50:30|9737.2|9729.2|9733.2|9725.2|9740|9732|9731.2|9723.2|22
1647413440000|2022-03-16 06:50:40|9731.4|9727.4|9735.7|9727.7|9735.7|9729.6|9731.4|9724.2|21
1647413450000|2022-03-16 06:50:50|9737.1|9729.1|9735.6|9727.6|9737.1|9729.1|9729.7|9723.7|36
1647413460000|2022-03-16 06:51:00|9735.2|9727.2|9732.2|9724.2|9736.4|9728.4|9728.8|9720.8|18
1647413470000|2022-03-16 06:51:10|9730.2|9722.2|9732.9|9724.9|9732.9|9724.9|9728.2|9720.2|14
1647413480000|2022-03-16 06:51:20|9732.6|9724.6|9730.2|9722.2|9732.6|9724.6|9730.2|9722.2|5
1647413490000|2022-03-16 06:51:30|9730.4|9722.4|9729.6|9721.6|9730.7|9722.7|9728.7|9720.7|1
1647413500000|2022-03-16 06:51:40|9728.8|9720.8|9735.1|9727.1|9735.6|9727.6|9728.7|9720.7|14
1647413510000|2022-03-16 06:51:50|9735.9|9727.9|9737.2|9729.2|9740.2|9732.2|9735.9|9727.9|12
1647413520000|2022-03-16 06:52:00|9737.1|9729.1|9734.7|9726.7|9737.2|9729.2|9734.7|9726.7|3
1647413530000|2022-03-16 06:52:10|9735.1|9727.1|9735.6|9727.6|9735.7|9727.7|9734.6|9726.6|2
1647413540000|2022-03-16 06:52:20|9735.2|9727.2|9735.3|9727.3|9735.3|9727.3|9733.2|9725.2|7
1647413550000|2022-03-16 06:52:30|9735.1|9727.1|9735.1|9727.1|9735.3|9727.3|9734.4|9726.4|1
1647413560000|2022-03-16 06:52:40|9734.4|9726.4|9735.8|9727.8|9737.2|9729.2|9734.4|9726.4|6
1647413570000|2022-03-16 06:52:50|9736.1|9728.1|9731.6|9723.6|9736.1|9728.1|9728.8|9720.8|51
1647413580000|2022-03-16 06:53:00|9731.2|9723.2|9725.9|9717.9|9731.2|9723.2|9723.1|9715.1|31
1647413590000|2022-03-16 06:53:10|9726.2|9718.2|9729.5|9721.5|9730.1|9722.1|9724.7|9716.7|21
1647413600000|2022-03-16 06:53:20|9729.6|9721.6|9732|9724|9732|9724|9729|9721|12
1647413610000|2022-03-16 06:53:30|9734.5|9726.5|9736.5|9728.5|9737|9729|9732.5|9724.5|21
1647413620000|2022-03-16 06:53:40|9735|9727|9730.7|9722.7|9735|9727|9723.3|9715.3|50
1647413630000|2022-03-16 06:53:50|9730.8|9722.8|9726.3|9718.3|9733.7|9725.7|9725.3|9717.3|23
1647413640000|2022-03-16 06:54:00|9725.9|9717.9|9729.9|9721.9|9730|9722|9725.9|9717.9|13
1647413650000|2022-03-16 06:54:10|9730|9722|9724.7|9716.7|9730|9722|9720.4|9712.5|21
1647413660000|2022-03-16 06:54:20|9723.7|9715.7|9716.5|9708.5|9723.7|9715.7|9712.2|9704.2|37
1647413670000|2022-03-16 06:54:30|9716.9|9708.9|9714.9|9706.9|9717|9709|9714|9706|7
1647413680000|2022-03-16 06:54:40|9714.5|9706.5|9708.8|9700.8|9717.7|9709.7|9708|9700|41
1647413690000|2022-03-16 06:54:50|9708|9700|9714.5|9706.5|9715|9707|9708|9700|17
1647413700000|2022-03-16 06:55:00|9714.3|9706.3|9715.4|9707.4|9715.5|9707.5|9712|9704|8
1647413710000|2022-03-16 06:55:10|9715|9707|9718.9|9710.9|9718.9|9710.9|9714.5|9706.5|13
1647413720000|2022-03-16 06:55:20|9717.9|9709.9|9718.4|9710.4|9719.9|9711.9|9717.9|9709.9|4
1647413730000|2022-03-16 06:55:30|9718.3|9710.3|9715.5|9707.5|9718.4|9712.1|9713.5|9705.5|10
1647413740000|2022-03-16 06:55:40|9716|9708|9715|9707|9716.5|9708.5|9713.5|9705.5|5
1647413750000|2022-03-16 06:55:50|9715.5|9707.5|9715.5|9707.5|9717.4|9709.4|9715.4|9707.4|7
1647413760000|2022-03-16 06:56:00|9716.5|9708.5|9708|9700|9716.5|9708.5|9706.7|9698.7|18
1647413770000|2022-03-16 06:56:10|9707.6|9699.6|9715|9707|9715|9707|9707.5|9699.5|7
1647413780000|2022-03-16 06:56:20|9715.5|9707.5|9715|9707|9717.5|9709.5|9712.5|9704.5|12
1647413790000|2022-03-16 06:56:30|9714.9|9706.9|9714|9706|9715.5|9707.5|9713.6|9705.6|1
1647413800000|2022-03-16 06:56:40|9712.5|9704.5|9712.6|9704.6|9714.1|9706.1|9711.5|9703.5|21
1647413810000|2022-03-16 06:56:50|9712.1|9704.1|9713|9705|9714.9|9706.9|9711.7|9703.7|6
1647413820000|2022-03-16 06:57:00|9712|9704|9702.9|9694.9|9712|9704|9695.9|9687.9|90
1647413830000|2022-03-16 06:57:10|9703|9695|9700|9692|9703.4|9695.4|9699.5|9691.5|7
1647413840000|2022-03-16 06:57:20|9699.5|9691.5|9690|9682|9699.5|9691.5|9685.3|9677.3|68
1647413850000|2022-03-16 06:57:30|9690.1|9682.1|9690.8|9682.8|9692|9684|9687.1|9679.1|27
1647413860000|2022-03-16 06:57:40|9692|9684|9694.8|9686.8|9694.8|9686.8|9688.8|9680.8|18
1647413870000|2022-03-16 06:57:50|9695.1|9687.1|9700|9692|9701.9|9693.9|9693.3|9686|16
1647413880000|2022-03-16 06:58:00|9699.1|9691.1|9690.9|9682.9|9699.5|9691.5|9690.9|9682.9|22
1647413890000|2022-03-16 06:58:10|9690.5|9682.5|9695.3|9687.3|9695.3|9687.3|9690.3|9682.3|15
1647413900000|2022-03-16 06:58:20|9690.3|9682.3|9688.9|9680.9|9694.5|9686.5|9688.6|9680.6|20
1647413910000|2022-03-16 06:58:30|9689.5|9681.5|9689.3|9681.3|9690.7|9682.7|9689.3|9681.3|2
1647413920000|2022-03-16 06:58:40|9689.4|9681.4|9688.3|9680.3|9691.3|9683.3|9684.2|9676.2|24
1647413930000|2022-03-16 06:58:50|9687.3|9679.3|9687.8|9679.8|9688.3|9680.3|9686.3|9678.3|3
1647413940000|2022-03-16 06:59:00|9688.1|9680.1|9689.8|9681.8|9691.8|9683.8|9688.1|9680.1|8
1647413950000|2022-03-16 06:59:10|9687.8|9679.8|9686.8|9678.8|9689.8|9681.8|9684.8|9676.8|31
1647413960000|2022-03-16 06:59:20|9685.8|9677.8|9685.8|9677.8|9686.8|9678.8|9684.3|9676.3|3
1647413970000|2022-03-16 06:59:30|9686.3|9678.3|9690.5|9682.5|9692.5|9684.5|9684.6|9676.6|11
1647413980000|2022-03-16 06:59:40|9690.9|9682.9|9697.4|9693.4|9699.2|9693.4|9690.9|9682.9|14
1647413990000|2022-03-16 06:59:50|9700.2|9692.2|9698.2|9690.2|9700.2|9692.2|9696.3|9688.3|9
1647414000000|2022-03-16 07:00:00|9698.3|9690.3|9703.8|9695.8|9704.8|9696.8|9698.2|9690.2|25
1647414010000|2022-03-16 07:00:10|9704.1|9696.1|9710.7|9702.7|9712.8|9704.8|9704.1|9696.1|32
1647414020000|2022-03-16 07:00:20|9712.2|9704.2|9711.2|9703.2|9712.2|9704.2|9709.2|9701.2|12
1647414030000|2022-03-16 07:00:30|9711.3|9703.3|9710.2|9702.2|9711.7|9703.7|9708.7|9700.7|16
1647414040000|2022-03-16 07:00:40|9710.1|9702.1|9710.3|9702.3|9710.3|9702.3|9707.7|9699.7|3
1647414050000|2022-03-16 07:00:50|9710.7|9702.7|9718.3|9710.3|9719.8|9711.8|9710.7|9702.7|32
1647414060000|2022-03-16 07:01:00|9718.8|9710.8|9719.3|9711.3|9720.3|9712.3|9717.3|9709.3|3
1647414070000|2022-03-16 07:01:10|9719.2|9711.2|9719.3|9711.3|9719.8|9713|9717|9710.8|9
1647414080000|2022-03-16 07:01:20|9718.8|9710.8|9714.2|9706.2|9718.8|9710.8|9714.2|9706.2|15
1647414090000|2022-03-16 07:01:30|9712.5|9704.5|9700.3|9692.3|9712.5|9704.5|9700.3|9692.3|38
1647414100000|2022-03-16 07:01:40|9701.3|9693.3|9689.2|9681.2|9701.7|9693.7|9685.1|9678.3|59
1647414110000|2022-03-16 07:01:50|9690|9682|9689.5|9681.5|9692|9684|9689|9681|10
1647414120000|2022-03-16 07:02:00|9690.8|9682.8|9691.7|9683.7|9692.3|9684.3|9689.8|9681.8|11
1647414140000|2022-03-16 07:02:20|9691.6|9683.6|9690.7|9682.7|9691.6|9683.6|9690.7|9682.7|2
1647414150000|2022-03-16 07:02:30|9690.2|9682.2|9691.7|9683.7|9697.4|9689.4|9690.2|9682.2|20
1647414160000|2022-03-16 07:02:40|9690.9|9682.9|9691.9|9683.9|9693.1|9685.1|9690.9|9682.9|5
1647414170000|2022-03-16 07:02:50|9692|9684|9707.4|9699.4|9707.4|9699.4|9690.2|9683.9|30
1647414180000|2022-03-16 07:03:00|9708.4|9700.4|9698.9|9690.9|9708.4|9700.4|9697.8|9689.8|8
1647414190000|2022-03-16 07:03:10|9699|9691|9701.7|9693.7|9707.7|9699.7|9698.9|9690.9|13
1647414200000|2022-03-16 07:03:20|9701.2|9693.2|9705.4|9697.4|9706.4|9698.4|9699.7|9691.7|18
1647414210000|2022-03-16 07:03:30|9706.2|9698.2|9712.9|9704.9|9714.9|9706.9|9705.7|9697.7|51
1647414220000|2022-03-16 07:03:40|9712.5|9704.5|9713.4|9705.4|9714.5|9706.5|9712|9704|9
1647414230000|2022-03-16 07:03:50|9713.2|9705.2|9711.4|9703.4|9713.4|9705.4|9710.2|9702.2|10
1647414240000|2022-03-16 07:04:00|9711|9703|9696.7|9688.7|9711.6|9703.6|9687.7|9679.7|85
1647414250000|2022-03-16 07:04:10|9696.8|9688.8|9690.7|9682.7|9698.3|9690.3|9690.7|9682.7|16
1647414260000|2022-03-16 07:04:20|9690.8|9682.8|9671.4|9663.4|9691.6|9683.6|9669.4|9661.4|98
1647414270000|2022-03-16 07:04:30|9671.9|9663.9|9676.4|9668.4|9677.9|9669.9|9668.4|9660.4|48
1647414280000|2022-03-16 07:04:40|9677.4|9669.4|9673.9|9665.9|9679.9|9671.9|9670.4|9663.4|45
1647414290000|2022-03-16 07:04:50|9673.4|9665.4|9678.5|9670.5|9680|9672|9671.9|9663.9|31
1647414300000|2022-03-16 07:05:00|9677.5|9673.5|9678.2|9670.2|9679.5|9673.5|9677.5|9669.5|7
1647414310000|2022-03-16 07:05:10|9678.1|9670.1|9678.5|9670.5|9678.5|9670.5|9677.7|9669.7|0
1647414320000|2022-03-16 07:05:20|9679.4|9671.4|9679.4|9671.4|9679.9|9671.9|9678.9|9670.9|8
1647414330000|2022-03-16 07:05:30|9679|9671|9677|9669|9679.4|9671.4|9676.9|9668.9|2
1647414340000|2022-03-16 07:05:40|9676.6|9668.6|9675|9667|9676.6|9668.6|9673.6|9665.6|5
1647414350000|2022-03-16 07:05:50|9676|9668|9673.6|9665.6|9676|9668.9|9670.4|9663.7|16
1647414360000|2022-03-16 07:06:00|9673.5|9665.5|9671.6|9663.6|9673.7|9665.7|9671.6|9663.6|10
1647414370000|2022-03-16 07:06:10|9672.6|9664.6|9674.3|9666.3|9677.6|9669.6|9670.2|9662.2|11
1647414380000|2022-03-16 07:06:20|9674.2|9666.2|9674.2|9666.2|9678.7|9671.4|9671.7|9664.2|23
1647414390000|2022-03-16 07:06:30|9674|9666|9666.2|9658.2|9674|9666|9666.2|9658.2|35
1647414400000|2022-03-16 07:06:40|9666.7|9658.7|9660.5|9652.5|9666.7|9658.7|9660|9652|57
1647414410000|2022-03-16 07:06:50|9659.7|9651.7|9660.4|9652.4|9661.4|9653.4|9654.8|9646.8|46
1647414420000|2022-03-16 07:07:00|9660.9|9652.9|9668.4|9660.4|9670.7|9662.7|9660.4|9652.4|34
1647414430000|2022-03-16 07:07:10|9668.8|9660.8|9662.2|9654.2|9669.4|9661.4|9662.2|9654.2|18
1647414440000|2022-03-16 07:07:20|9661.8|9653.8|9655.4|9647.4|9662.3|9654.3|9655.4|9647.4|30
1647414450000|2022-03-16 07:07:30|9655|9647|9659.2|9651.2|9661.4|9653.4|9654.9|9646.9|9
1647414460000|2022-03-16 07:07:40|9659.8|9651.8|9658.4|9650.4|9660.1|9652.1|9658.4|9650.4|5
1647414470000|2022-03-16 07:07:50|9658|9650|9659.9|9651.9|9662|9654|9657.6|9649.6|8
1647414480000|2022-03-16 07:08:00|9659.8|9651.8|9659.9|9651.9|9662.4|9654.4|9659.4|9651.4|1
1647414490000|2022-03-16 07:08:10|9660.3|9652.3|9662.4|9654.4|9662.4|9654.4|9660.3|9652.3|12
1647414500000|2022-03-16 07:08:20|9662.5|9654.5|9666.6|9658.6|9667.1|9659.1|9662.5|9654.5|9
1647414510000|2022-03-16 07:08:30|9666.7|9658.7|9671|9663|9673.5|9665.5|9665.7|9657.7|13
1647414520000|2022-03-16 07:08:40|9670.6|9662.6|9672.9|9664.9|9673.5|9665.5|9669.9|9661.9|11
1647414530000|2022-03-16 07:08:50|9673.4|9665.4|9673.7|9665.7|9673.7|9665.7|9673.3|9665.3|5
1647414540000|2022-03-16 07:09:00|9673.6|9665.6|9672.4|9664.4|9675.1|9667.1|9672.1|9664.1|16
1647414550000|2022-03-16 07:09:10|9672.3|9664.3|9663.3|9655.3|9672.3|9664.3|9663.3|9655.3|21
1647414560000|2022-03-16 07:09:20|9662.8|9654.8|9658.8|9650.8|9662.8|9654.8|9658.8|9650.8|20
1647414570000|2022-03-16 07:09:30|9658.3|9650.3|9657.5|9649.5|9658.3|9650.3|9657.5|9649.5|0
1647414580000|2022-03-16 07:09:40|9657.9|9649.9|9661.8|9653.8|9662.8|9654.8|9657.7|9649.7|19
1647414590000|2022-03-16 07:09:50|9661.7|9653.7|9663.3|9655.3|9663.3|9655.3|9660.8|9652.8|3
1647414600000|2022-03-16 07:10:00|9663.9|9655.9|9666.7|9658.7|9666.8|9658.8|9663.9|9655.9|14
1647414610000|2022-03-16 07:10:10|9667.3|9659.3|9664.2|9656.2|9667.3|9659.3|9663.7|9655.7|6
1647414620000|2022-03-16 07:10:20|9664.3|9656.3|9666.2|9658.2|9666.2|9658.2|9663.1|9655.1|7
1647414630000|2022-03-16 07:10:30|9666.6|9658.6|9664.1|9656.1|9666.6|9658.6|9662|9654|6
1647414640000|2022-03-16 07:10:40|9665|9657|9663.1|9655.1|9665|9657|9662.5|9654.5|1
1647414650000|2022-03-16 07:10:50|9662.7|9654.7|9661.7|9653.7|9663.8|9655.8|9661.7|9653.7|9
1647414660000|2022-03-16 07:11:00|9661.6|9653.6|9661.2|9653.2|9661.8|9655.8|9659.8|9652.5|10
1647414670000|2022-03-16 07:11:10|9657.9|9649.9|9659.8|9651.8|9660.3|9652.3|9657.9|9649.9|0
1647414680000|2022-03-16 07:11:20|9660.3|9652.3|9662.3|9654.3|9663.3|9655.3|9659.3|9651.3|38
1647414690000|2022-03-16 07:11:30|9661.8|9653.8|9661.3|9653.3|9663.3|9655.3|9659.8|9651.8|9
1647414700000|2022-03-16 07:11:40|9661.4|9653.4|9655.3|9647.3|9661.4|9653.4|9654.8|9646.8|13
1647414710000|2022-03-16 07:11:50|9654.5|9646.5|9647.9|9639.9|9655.3|9647.3|9643.5|9635.5|50
1647414720000|2022-03-16 07:12:00|9648.1|9640.1|9653|9645|9654.5|9647.6|9648.1|9640.1|30
1647414730000|2022-03-16 07:12:10|9651.5|9643.5|9649.6|9641.6|9652.5|9646|9646.2|9639.5|14
1647414740000|2022-03-16 07:12:20|9649.5|9641.5|9655.6|9647.6|9657.2|9649.2|9649.1|9641.1|39
1647414750000|2022-03-16 07:12:30|9655.8|9647.8|9656.1|9648.1|9657.1|9649.1|9655.7|9647.7|3
1647414760000|2022-03-16 07:12:40|9655.7|9647.7|9655.5|9647.5|9655.7|9647.7|9655|9647|3
1647414770000|2022-03-16 07:12:50|9655.6|9647.6|9659|9651|9660.6|9654|9655.6|9647.6|8
1647414780000|2022-03-16 07:13:00|9659.5|9651.5|9662.7|9654.7|9665.5|9659.5|9659.5|9651.5|17
1647414790000|2022-03-16 07:13:10|9662.8|9654.8|9663.6|9655.6|9664.2|9656.2|9662.8|9654.8|4
1647414800000|2022-03-16 07:13:20|9663.5|9655.5|9666.5|9658.5|9668|9660|9663|9655|20
1647414810000|2022-03-16 07:13:30|9666.6|9658.6|9667.1|9659.1|9669.5|9661.5|9666.4|9658.4|11
1647414820000|2022-03-16 07:13:40|9666.6|9658.6|9667|9659|9669.1|9661.1|9663.5|9657.6|11
1647414830000|2022-03-16 07:13:50|9667.5|9659.5|9670.7|9662.7|9671.2|9663.2|9666.5|9658.5|23
1647414840000|2022-03-16 07:14:00|9670.2|9662.2|9675.7|9667.7|9677.2|9669.2|9670|9662|37
1647414850000|2022-03-16 07:14:10|9675.6|9667.6|9674.8|9666.8|9676.8|9668.8|9674.2|9666.2|11
1647414860000|2022-03-16 07:14:20|9674.7|9666.7|9675.6|9667.6|9677.1|9669.1|9674.3|9666.3|8
1647414870000|2022-03-16 07:14:30|9676.1|9668.1|9672.1|9664.1|9676.2|9669.6|9672.1|9664.1|26
1647414880000|2022-03-16 07:14:40|9673|9665|9669.5|9661.5|9673|9665|9668.8|9660.8|10
1647414890000|2022-03-16 07:14:50|9669|9661|9670.1|9662.1|9670.1|9662.1|9668.7|9660.7|0
1647414900000|2022-03-16 07:15:00|9670.2|9662.2|9671.4|9663.4|9674.5|9666.5|9670.2|9662.2|7
1647414910000|2022-03-16 07:15:10|9671.9|9663.9|9673.5|9665.5|9675.9|9667.9|9668.5|9660.5|18
1647414920000|2022-03-16 07:15:20|9673.4|9665.4|9677.6|9669.6|9678|9670|9672.9|9664.9|17
1647414930000|2022-03-16 07:15:30|9678.1|9670.1|9675|9667|9679.6|9671.6|9674.6|9666.6|15
1647414940000|2022-03-16 07:15:40|9675.4|9667.4|9676.6|9668.6|9676.6|9668.6|9675|9667|4
1647414950000|2022-03-16 07:15:50|9676.5|9668.5|9679|9671|9681.5|9673.5|9675.9|9667.9|9
1647414960000|2022-03-16 07:16:00|9679.1|9671.1|9680.3|9672.3|9682.2|9674.2|9679.1|9671.1|21
1647414970000|2022-03-16 07:16:10|9680.4|9672.4|9678.7|9670.7|9681.7|9673.7|9676.7|9668.7|20
1647414980000|2022-03-16 07:16:20|9678.2|9670.2|9679.3|9671.3|9680.2|9672.2|9678.1|9670.1|6
1647414990000|2022-03-16 07:16:30|9679.7|9671.7|9680.1|9672.1|9682.1|9674.3|9678.3|9671.1|4
1647415000000|2022-03-16 07:16:40|9680.2|9672.2|9681.6|9673.6|9682.6|9674.6|9680.2|9672.2|5
1647415010000|2022-03-16 07:16:50|9681.7|9673.7|9679.2|9671.2|9681.7|9675.6|9679.2|9671.2|7
1647415020000|2022-03-16 07:17:00|9679.3|9671.3|9678.2|9670.2|9681.2|9673.2|9677.7|9669.7|11
1647415030000|2022-03-16 07:17:10|9678.4|9670.4|9679.7|9671.7|9681.2|9673.2|9678.4|9670.4|4
1647415040000|2022-03-16 07:17:20|9679.9|9671.9|9682.2|9674.2|9684.2|9677.7|9679.8|9671.8|13
1647415050000|2022-03-16 07:17:30|9681.7|9673.7|9675.7|9667.7|9682.3|9674.3|9675.2|9667.2|15
1647415060000|2022-03-16 07:17:40|9675.2|9667.2|9676.2|9668.2|9680.2|9672.2|9675.2|9667.2|11
1647415070000|2022-03-16 07:17:50|9676.3|9668.3|9677.8|9669.8|9678.2|9670.2|9676.3|9668.3|1
1647415080000|2022-03-16 07:18:00|9682.2|9674.2|9680.7|9672.7|9682.2|9674.2|9680.7|9672.7|6
1647415090000|2022-03-16 07:18:10|9681.7|9673.7|9677.2|9669.2|9682.2|9674.2|9676.2|9668.7|7
1647415100000|2022-03-16 07:18:20|9677.4|9669.4|9677.7|9669.7|9678.2|9670.2|9677.4|9669.4|0
1647415110000|2022-03-16 07:18:30|9679.5|9671.5|9677.2|9669.2|9680.2|9672.2|9677.2|9669.2|5
1647415120000|2022-03-16 07:18:40|9676.7|9668.7|9665.4|9657.4|9676.7|9668.7|9664.5|9656.5|23
1647415130000|2022-03-16 07:18:50|9665.5|9657.5|9661.2|9653.2|9666.5|9658.5|9659.8|9651.8|14
1647415140000|2022-03-16 07:19:00|9662|9654|9664.7|9656.7|9665.7|9657.7|9662|9654|12
1647415150000|2022-03-16 07:19:10|9664.2|9656.2|9672.5|9664.5|9672.5|9664.5|9663.7|9655.7|10
1647415160000|2022-03-16 07:19:20|9674.2|9666.2|9679.2|9671.2|9680.9|9672.9|9674.2|9666.2|5
1647415170000|2022-03-16 07:19:30|9679.3|9671.3|9680.7|9672.7|9686|9678|9679.1|9671.1|57
1647415180000|2022-03-16 07:19:40|9683.8|9675.8|9679.4|9671.4|9686.8|9678.8|9677|9670.5|28
1647415190000|2022-03-16 07:19:50|9679|9671|9675|9667|9679|9671|9675|9667|23
1647415200000|2022-03-16 07:20:00|9675.4|9667.4|9674.1|9666.1|9675.9|9667.9|9672.4|9664.4|20
1647415210000|2022-03-16 07:20:10|9673|9665|9674.1|9666.1|9674.1|9666.1|9673|9665|2
1647415220000|2022-03-16 07:20:20|9675|9667|9676.5|9668.5|9676.5|9668.5|9675|9667|3
1647415230000|2022-03-16 07:20:30|9676.4|9668.4|9677.7|9669.7|9677.7|9670.6|9674.6|9668|3
1647415240000|2022-03-16 07:20:40|9678.2|9670.2|9680.2|9672.2|9685.7|9677.7|9678.2|9670.2|46
1647415250000|2022-03-16 07:20:50|9680.3|9672.3|9680.3|9672.3|9680.3|9672.3|9680.2|9672.2|1
1647415260000|2022-03-16 07:21:00|9682.2|9674.2|9680.8|9672.8|9685.2|9677.2|9679.2|9671.2|3
1647415270000|2022-03-16 07:21:10|9681.2|9673.2|9681.2|9673.2|9682.7|9674.7|9681.2|9673.2|4
1647415280000|2022-03-16 07:21:20|9681.3|9673.3|9687.2|9679.2|9687.9|9679.9|9681.3|9673.3|30
1647415290000|2022-03-16 07:21:30|9687.1|9679.1|9689.7|9681.7|9695.2|9687.2|9686.2|9678.2|37
1647415300000|2022-03-16 07:21:40|9690.2|9682.2|9687.6|9683.6|9690.2|9683.6|9687.3|9679.3|5
1647415310000|2022-03-16 07:21:50|9689.7|9681.7|9691.1|9683.1|9692.6|9684.6|9688.7|9680.7|14
1647415320000|2022-03-16 07:22:00|9691.2|9683.2|9689.9|9681.9|9695.1|9687.1|9689.9|9681.9|17
1647415330000|2022-03-16 07:22:10|9689.5|9681.5|9686.5|9678.5|9689.5|9681.5|9686.5|9678.5|22
1647415340000|2022-03-16 07:22:20|9686.6|9678.6|9687|9679|9691.3|9683.3|9685.6|9677.6|20
1647415350000|2022-03-16 07:22:30|9686.6|9678.6|9690.1|9682.1|9691.4|9683.4|9686.6|9678.6|6
1647415360000|2022-03-16 07:22:40|9690.6|9682.6|9683.6|9675.6|9690.6|9682.6|9683.6|9675.6|19
1647415370000|2022-03-16 07:22:50|9683.7|9675.7|9686.1|9678.1|9687.7|9679.7|9679.1|9671.1|21
1647415380000|2022-03-16 07:23:00|9685.7|9677.7|9677|9669|9687.5|9679.5|9677|9669|19
1647415390000|2022-03-16 07:23:10|9677.1|9669.1|9677.5|9669.5|9679.6|9671.6|9677.1|9669.1|11
1647415400000|2022-03-16 07:23:20|9677.1|9669.1|9675|9667|9677.1|9669.1|9670.6|9662.6|14
1647415410000|2022-03-16 07:23:30|9674.6|9666.6|9678.6|9670.6|9679.1|9671.1|9674.6|9666.6|7
1647415420000|2022-03-16 07:23:40|9679.1|9671.1|9683.6|9675.6|9684.1|9676.1|9678.6|9670.6|8
1647415430000|2022-03-16 07:23:50|9684.1|9676.1|9692.5|9684.5|9694.4|9686.4|9684.1|9676.1|15
1647415440000|2022-03-16 07:24:00|9692.4|9684.4|9692.1|9684.1|9693.1|9685.1|9691.4|9683.4|5
1647415450000|2022-03-16 07:24:10|9692.2|9684.2|9696.7|9688.7|9698.6|9690.6|9692.1|9684.1|20
1647415460000|2022-03-16 07:24:20|9696.6|9688.6|9695.1|9687.1|9696.9|9688.9|9695.1|9687.1|7
1647415470000|2022-03-16 07:24:30|9694.1|9686.1|9696.2|9688.2|9697.2|9689.2|9694.1|9686.1|7
1647415480000|2022-03-16 07:24:40|9696|9688|9694.7|9686.7|9696.2|9688.2|9694.7|9686.7|7
1647415490000|2022-03-16 07:24:50|9694.1|9686.1|9689.6|9681.6|9695.2|9687.2|9689.6|9681.6|22
1647415500000|2022-03-16 07:25:00|9688.2|9680.2|9692.7|9684.7|9692.7|9684.7|9688.2|9680.2|19
1647415510000|2022-03-16 07:25:10|9691.2|9683.2|9685.6|9677.6|9691.6|9683.6|9685.6|9677.6|17
1647415520000|2022-03-16 07:25:20|9686.1|9678.1|9681.1|9673.1|9686.1|9678.1|9680.1|9672.1|19
1647415530000|2022-03-16 07:25:30|9681.5|9673.5|9685.5|9677.5|9685.5|9677.5|9681|9673|16
1647415540000|2022-03-16 07:25:40|9685.6|9677.6|9688.6|9680.6|9690.1|9682.1|9685.6|9677.6|25
1647415550000|2022-03-16 07:25:50|9688.1|9680.1|9689.5|9681.5|9689.5|9681.5|9686.5|9678.5|4
1647415560000|2022-03-16 07:26:00|9688.5|9680.5|9688.3|9680.3|9688.5|9680.5|9685.9|9677.9|6
1647415570000|2022-03-16 07:26:10|9687.8|9679.8|9688.3|9680.3|9688.9|9680.9|9687.3|9679.3|2
1647415580000|2022-03-16 07:26:20|9687.8|9679.8|9688.3|9680.3|9688.3|9680.3|9687.8|9679.8|0
1647415590000|2022-03-16 07:26:30|9686.4|9682.4|9689.1|9681.1|9689.1|9682.4|9686.4|9680.1|4
1647415600000|2022-03-16 07:26:40|9689.5|9681.5|9689|9681|9690|9682|9689|9681|3
1647415610000|2022-03-16 07:26:50|9687.5|9679.5|9687.6|9679.6|9687.6|9679.6|9686.5|9678.5|7
1647415620000|2022-03-16 07:27:00|9688.5|9680.5|9688.4|9680.4|9688.6|9680.6|9688.4|9680.4|1
1647415630000|2022-03-16 07:27:10|9688.6|9680.6|9689.6|9681.6|9689.6|9681.6|9688.6|9680.6|3
1647415640000|2022-03-16 07:27:20|9690.6|9682.6|9691.6|9683.6|9691.6|9684|9688|9681.6|20
1647415650000|2022-03-16 07:27:30|9691.7|9683.7|9695.6|9687.6|9696.1|9688.1|9691.1|9683.1|11
1647415660000|2022-03-16 07:27:40|9695.1|9687.1|9696.6|9688.6|9696.6|9690|9694|9687.1|9
1647415670000|2022-03-16 07:27:50|9697.9|9689.9|9706.8|9698.8|9709.4|9701.4|9697.1|9689.1|56
1647415680000|2022-03-16 07:28:00|9705.3|9697.3|9693.4|9685.4|9705.3|9697.3|9693.4|9685.4|19
1647415690000|2022-03-16 07:28:10|9693.3|9685.3|9702.8|9694.8|9706.1|9698.1|9693.3|9685.3|48
1647415700000|2022-03-16 07:28:20|9703.6|9695.6|9706.7|9698.7|9708|9700|9703.6|9695.6|13
1647415710000|2022-03-16 07:28:30|9707.1|9699.1|9712.1|9704.1|9712.1|9704.1|9706.1|9698.1|11
1647415720000|2022-03-16 07:28:40|9712.6|9704.6|9715.7|9707.7|9716.1|9708.1|9712.6|9704.6|23
1647415730000|2022-03-16 07:28:50|9716.2|9708.2|9706.2|9698.2|9716.2|9708.2|9706.2|9698.2|32
1647415740000|2022-03-16 07:29:00|9705.1|9697.1|9710.1|9702.1|9710.1|9702.1|9704.6|9696.6|9
1647415750000|2022-03-16 07:29:10|9709.6|9701.6|9705.7|9697.7|9711.2|9703.2|9704.4|9696.4|22
1647415760000|2022-03-16 07:29:20|9706.2|9698.2|9703.8|9695.8|9706.2|9698.2|9703.6|9695.6|6
1647415770000|2022-03-16 07:29:30|9704.4|9696.4|9704.8|9696.8|9704.8|9696.8|9703.8|9695.8|2
1647415780000|2022-03-16 07:29:40|9704.3|9696.3|9702.7|9694.7|9704.3|9696.3|9702.7|9694.7|4
1647415790000|2022-03-16 07:29:50|9700|9692|9706.6|9698.6|9706.6|9698.6|9698.3|9690.3|21
1647415800000|2022-03-16 07:30:00|9706.1|9698.1|9715.6|9707.6|9715.6|9707.6|9705.5|9697.5|35
1647415810000|2022-03-16 07:30:10|9716.1|9708.1|9721.1|9713.1|9723.2|9715.2|9715.1|9707.1|18
1647415820000|2022-03-16 07:30:20|9721|9713|9714.6|9706.6|9721.1|9713.1|9714.1|9706.1|11
1647415830000|2022-03-16 07:30:30|9714.1|9706.1|9706.7|9698.7|9716.1|9708.1|9703.6|9695.6|15
1647415840000|2022-03-16 07:30:40|9705.6|9697.6|9703.5|9695.5|9706.1|9698.1|9701.5|9693.5|20
1647415850000|2022-03-16 07:30:50|9703.4|9695.4|9701.5|9693.5|9703.5|9695.5|9700.3|9692.3|7
1647415860000|2022-03-16 07:31:00|9701.1|9693.1|9700|9692|9702|9694|9699.5|9691.5|6
1647415870000|2022-03-16 07:31:10|9700.5|9692.5|9700.6|9692.6|9700.6|9692.6|9700.5|9692.5|2
1647415880000|2022-03-16 07:31:20|9700.7|9692.7|9705.5|9697.5|9705.5|9697.5|9700.7|9692.7|19
1647415890000|2022-03-16 07:31:30|9705|9697|9691.1|9683.1|9705.1|9697.5|9691.1|9683.1|32
1647415900000|2022-03-16 07:31:40|9690.7|9682.7|9687|9679|9691|9683|9683|9675|39
1647415910000|2022-03-16 07:31:50|9686.4|9678.4|9677|9669|9686.5|9678.5|9674.9|9666.9|49
1647415920000|2022-03-16 07:32:00|9677.5|9669.5|9677|9669|9679.6|9671.6|9674.5|9666.5|43
1647415930000|2022-03-16 07:32:10|9676.8|9668.8|9676|9668|9677|9669|9674|9666|7
1647415940000|2022-03-16 07:32:20|9675|9667|9676.5|9668.5|9679.4|9671.4|9674.5|9666.5|16
1647415950000|2022-03-16 07:32:30|9676|9668|9676|9668|9677|9669|9672.8|9667|12
1647415960000|2022-03-16 07:32:40|9676.8|9668.8|9675.4|9667.4|9677.3|9669.3|9673.7|9665.7|13
1647415970000|2022-03-16 07:32:50|9673.9|9665.9|9675.9|9667.9|9675.9|9667.9|9673.9|9665.9|4
1647415980000|2022-03-16 07:33:00|9677.4|9669.4|9677.9|9669.9|9678.4|9670.4|9676.4|9668.4|11
1647415990000|2022-03-16 07:33:10|9677.8|9669.8|9677.9|9669.9|9677.9|9669.9|9677.4|9669.4|3
1647416000000|2022-03-16 07:33:20|9678|9670|9679.9|9671.9|9681.4|9673.4|9678|9670|6
1647416010000|2022-03-16 07:33:30|9680.4|9672.4|9680.9|9672.9|9680.9|9672.9|9680.4|9672.4|1
1647416020000|2022-03-16 07:33:40|9682.1|9674.1|9687.4|9679.4|9687.4|9679.4|9681.2|9674|32
1647416030000|2022-03-16 07:33:50|9686.3|9678.3|9687.9|9679.9|9688.3|9680.3|9685.4|9677.4|5
1647416040000|2022-03-16 07:34:00|9686|9682|9695.9|9687.9|9695.9|9687.9|9686|9680.4|26
1647416050000|2022-03-16 07:34:10|9693.3|9685.3|9695.4|9687.4|9695.9|9687.9|9692.3|9684.3|23
1647416060000|2022-03-16 07:34:20|9695.3|9687.3|9691.9|9683.9|9695.9|9687.9|9691.9|9683.9|8
1647416070000|2022-03-16 07:34:30|9690.2|9682.2|9689.8|9681.8|9690.2|9682.2|9687.4|9679.4|21
1647416080000|2022-03-16 07:34:40|9689.9|9681.9|9697.3|9689.3|9697.3|9689.3|9688.4|9680.4|14
1647416090000|2022-03-16 07:34:50|9695.4|9687.4|9694.8|9686.8|9696.8|9688.8|9693.4|9685.4|10
1647416100000|2022-03-16 07:35:00|9694.4|9686.4|9695.2|9687.2|9695.7|9687.7|9694.4|9686.4|8
1647416110000|2022-03-16 07:35:10|9695.7|9687.7|9693.3|9685.3|9696.2|9688.2|9692.8|9684.8|10
1647416120000|2022-03-16 07:35:20|9693.4|9685.4|9695.2|9687.2|9695.4|9687.4|9692.8|9684.8|3
1647416130000|2022-03-16 07:35:30|9694.7|9686.7|9695.7|9687.7|9695.7|9687.7|9694.2|9686.2|2
1647416140000|2022-03-16 07:35:40|9695.9|9687.9|9699.2|9691.2|9699.7|9691.7|9695.7|9687.7|4
1647416150000|2022-03-16 07:35:50|9699.3|9691.3|9700.2|9692.2|9701.7|9693.7|9698.7|9690.7|11
1647416160000|2022-03-16 07:36:00|9699.8|9691.8|9709|9701|9709|9701|9699.8|9691.8|29
1647416170000|2022-03-16 07:36:10|9709.8|9701.8|9713.7|9705.7|9713.7|9707.8|9706.8|9698.8|52
1647416180000|2022-03-16 07:36:20|9713.6|9705.6|9718.7|9710.7|9720.7|9712.7|9711.8|9703.8|33
1647416190000|2022-03-16 07:36:30|9718.6|9710.6|9726.2|9718.2|9727.7|9719.7|9717.7|9709.7|47
1647416200000|2022-03-16 07:36:40|9724.7|9716.7|9728.2|9720.2|9728.2|9720.2|9721.5|9715.2|53
1647416210000|2022-03-16 07:36:50|9726.7|9718.7|9724.2|9716.2|9728.2|9720.2|9724.1|9716.1|14
1647416220000|2022-03-16 07:37:00|9724.3|9716.3|9729.2|9721.2|9731.2|9723.2|9721.7|9713.7|35
1647416230000|2022-03-16 07:37:10|9729.3|9721.3|9739.8|9731.8|9740.9|9732.9|9729.3|9721.3|54
1647416240000|2022-03-16 07:37:20|9739.9|9731.9|9736.8|9728.8|9740.3|9732.3|9735.4|9727.4|15
1647416250000|2022-03-16 07:37:30|9736.7|9728.7|9734.8|9726.8|9736.8|9728.8|9733.7|9725.7|16
1647416260000|2022-03-16 07:37:40|9735.7|9727.7|9724.3|9716.3|9735.7|9727.7|9723.7|9715.7|26
1647416270000|2022-03-16 07:37:50|9725.6|9717.6|9729.7|9721.7|9731.2|9723.2|9725|9717|7
1647416280000|2022-03-16 07:38:00|9730.2|9722.2|9730.4|9722.4|9732.3|9724.3|9729.8|9721.8|12
1647416290000|2022-03-16 07:38:10|9730.5|9722.5|9731.5|9723.5|9732.4|9724.4|9730.4|9722.4|4
1647416300000|2022-03-16 07:38:20|9732|9724|9739.1|9731.1|9739.6|9731.6|9732|9724|10
1647416310000|2022-03-16 07:38:30|9738.8|9730.8|9731.4|9723.4|9738.8|9730.8|9730.8|9722.8|22
1647416320000|2022-03-16 07:38:40|9730.9|9722.9|9735.9|9727.9|9735.9|9727.9|9730.4|9722.4|12
1647416330000|2022-03-16 07:38:50|9736.3|9728.3|9739.4|9731.4|9739.8|9731.8|9734.8|9726.8|7
1647416340000|2022-03-16 07:39:00|9739.8|9731.8|9746.8|9738.8|9751.3|9744.6|9738|9731.4|64
1647416350000|2022-03-16 07:39:10|9746.4|9738.4|9746.3|9738.3|9748.2|9742.5|9744.8|9736.8|13
1647416360000|2022-03-16 07:39:20|9747.6|9739.6|9744.2|9736.2|9747.6|9739.6|9743.2|9735.2|5
1647416370000|2022-03-16 07:39:30|9743.8|9735.8|9743.2|9735.2|9744.8|9738.6|9742.6|9735.2|10
1647416380000|2022-03-16 07:39:40|9742.8|9734.8|9738.3|9730.3|9744.2|9736.2|9735.9|9727.9|14
1647416390000|2022-03-16 07:39:50|9738.2|9730.2|9738.8|9730.8|9741.3|9733.3|9738.2|9730.2|10
1647416400000|2022-03-16 07:40:00|9738.9|9730.9|9738.8|9730.8|9742.4|9736.5|9736.7|9728.7|18
1647416410000|2022-03-16 07:40:10|9739.6|9731.6|9740.1|9732.1|9740.2|9732.2|9739.6|9731.6|4
1647416420000|2022-03-16 07:40:20|9738.8|9730.8|9735.7|9727.7|9738.9|9730.9|9732.5|9726.7|14
1647416430000|2022-03-16 07:40:30|9735.8|9727.8|9734.3|9726.3|9735.9|9727.9|9733.9|9725.9|8
1647416440000|2022-03-16 07:40:40|9734.6|9726.6|9734.7|9726.7|9736.3|9728.3|9733.8|9725.8|12
1647416450000|2022-03-16 07:40:50|9734.8|9726.8|9734.7|9726.7|9735.3|9727.3|9734.7|9726.7|4
1647416460000|2022-03-16 07:41:00|9734.6|9726.6|9729.8|9721.8|9734.6|9726.6|9729.8|9721.8|20
1647416470000|2022-03-16 07:41:10|9729.4|9721.4|9728.9|9720.9|9729.4|9721.4|9723.2|9717.3|31
1647416480000|2022-03-16 07:41:20|9728.8|9720.8|9729.9|9721.9|9730.9|9722.9|9727.4|9719.4|7
1647416490000|2022-03-16 07:41:30|9730.4|9722.4|9732.4|9724.4|9732.9|9724.9|9730.4|9722.4|9
1647416500000|2022-03-16 07:41:40|9731.9|9723.9|9733.2|9725.2|9734.9|9726.9|9731.9|9723.9|7
1647416510000|2022-03-16 07:41:50|9732.4|9724.4|9731.9|9723.9|9732.9|9724.9|9731.9|9723.9|4
1647416520000|2022-03-16 07:42:00|9732.8|9724.8|9732.3|9724.3|9733.4|9725.4|9731.8|9723.8|8
1647416530000|2022-03-16 07:42:10|9731.8|9723.8|9717.5|9709.5|9731.8|9723.8|9708.6|9700.6|72
1647416540000|2022-03-16 07:42:20|9717.4|9709.4|9715.3|9707.3|9719.9|9711.9|9704.9|9696.9|52
1647416550000|2022-03-16 07:42:30|9715.7|9707.7|9707.4|9699.4|9716.2|9708.2|9706.4|9698.4|20
1647416560000|2022-03-16 07:42:40|9706.9|9698.9|9706.9|9698.9|9708.4|9700.5|9704.5|9698.4|12
1647416570000|2022-03-16 07:42:50|9707.4|9699.4|9711.2|9703.2|9712.3|9704.3|9704.6|9696.6|31
1647416580000|2022-03-16 07:43:00|9711.6|9703.6|9708.1|9700.1|9711.6|9703.6|9707.2|9699.2|15
1647416590000|2022-03-16 07:43:10|9707.7|9699.7|9708.4|9700.4|9709.7|9701.7|9707.2|9699.2|3
1647416600000|2022-03-16 07:43:20|9708.7|9700.7|9708.4|9700.4|9708.8|9700.8|9706.9|9698.9|2
1647416610000|2022-03-16 07:43:30|9708.6|9700.6|9708.4|9700.4|9709.9|9701.9|9706.9|9698.9|4
1647416620000|2022-03-16 07:43:40|9707.9|9699.9|9713.1|9705.1|9713.9|9705.9|9707.9|9699.9|9
1647416630000|2022-03-16 07:43:50|9713.6|9705.6|9718.7|9710.7|9718.7|9710.7|9713.1|9705.1|30
1647416640000|2022-03-16 07:44:00|9718.5|9710.5|9716.1|9708.1|9718.7|9710.7|9714.7|9706.7|9
1647416650000|2022-03-16 07:44:10|9715.7|9707.7|9713.2|9705.2|9716.2|9708.2|9712.2|9704.2|10
1647416660000|2022-03-16 07:44:20|9714.1|9706.1|9713.7|9705.7|9715.2|9707.2|9712.7|9704.7|6
1647416670000|2022-03-16 07:44:30|9714.7|9706.7|9716.7|9708.7|9716.7|9708.7|9714.7|9706.7|4
1647416680000|2022-03-16 07:44:40|9716.2|9708.2|9711.2|9703.2|9718.7|9710.7|9710.9|9702.9|8
1647416690000|2022-03-16 07:44:50|9712.2|9704.2|9714.6|9706.6|9716.1|9708.1|9712.2|9704.2|8
1647416700000|2022-03-16 07:45:00|9714.8|9706.8|9714.2|9706.2|9715.5|9707.5|9713.7|9705.7|0
1647416710000|2022-03-16 07:45:10|9709.3|9701.3|9702.7|9694.7|9710.2|9702.2|9701.7|9693.7|33
1647416720000|2022-03-16 07:45:20|9702.1|9694.1|9703.1|9695.1|9703.1|9695.1|9697.7|9689.7|27
1647416730000|2022-03-16 07:45:30|9703.4|9695.4|9702.7|9694.7|9703.6|9695.6|9702.6|9694.6|3
1647416740000|2022-03-16 07:45:40|9702.8|9694.8|9707.1|9699.1|9711.7|9703.7|9702.8|9694.8|16
1647416750000|2022-03-16 07:45:50|9707.2|9699.2|9708.2|9700.2|9708.7|9700.7|9706.8|9698.8|3
1647416760000|2022-03-16 07:46:00|9708.6|9700.6|9718.7|9710.7|9719.7|9711.7|9708.2|9700.2|15
1647416770000|2022-03-16 07:46:10|9717.8|9709.8|9718.1|9710.1|9719.2|9711.2|9714.6|9706.6|10
1647416780000|2022-03-16 07:46:20|9718.2|9710.2|9715|9707|9718.2|9710.2|9713.2|9705.2|16
1647416790000|2022-03-16 07:46:30|9714.2|9706.2|9721.7|9713.7|9723.3|9716.6|9714.2|9706.2|15
1647416800000|2022-03-16 07:46:40|9721.8|9713.8|9720.2|9712.2|9722.7|9714.7|9719.7|9711.7|5
1647416810000|2022-03-16 07:46:50|9720.6|9712.6|9722.1|9714.1|9722.1|9714.1|9720.6|9712.6|2
1647416820000|2022-03-16 07:47:00|9722.3|9714.3|9723.1|9715.1|9723.6|9715.6|9722.1|9714.1|4
1647416830000|2022-03-16 07:47:10|9723.6|9715.6|9724.7|9716.7|9725.7|9717.7|9722.6|9714.6|8
1647416840000|2022-03-16 07:47:20|9724.8|9716.8|9723.7|9715.7|9725.2|9717.2|9722.6|9714.6|4
1647416850000|2022-03-16 07:47:30|9724.2|9716.2|9722.6|9714.6|9724.2|9716.2|9722.6|9714.6|0
1647416860000|2022-03-16 07:47:40|9723.6|9715.6|9723.7|9715.7|9724.3|9716.3|9722.6|9714.6|19
1647416870000|2022-03-16 07:47:50|9723.8|9715.8|9725.2|9717.2|9725.2|9717.2|9722.7|9714.7|9
1647416880000|2022-03-16 07:48:00|9725.3|9717.3|9722.6|9714.6|9725.8|9717.8|9722.6|9714.6|19
1647416890000|2022-03-16 07:48:10|9722.1|9714.1|9718.2|9710.2|9722.1|9714.1|9717.7|9709.7|3
1647416900000|2022-03-16 07:48:20|9717.7|9709.7|9720.2|9712.2|9722.2|9714.2|9715.2|9707.2|4
1647416910000|2022-03-16 07:48:30|9719.7|9711.7|9721.6|9713.6|9721.6|9713.6|9719.7|9711.7|0
1647416920000|2022-03-16 07:48:40|9721.2|9713.2|9721.2|9713.2|9722.2|9714.2|9721.2|9713.2|3
1647416930000|2022-03-16 07:48:50|9721.7|9713.7|9724.8|9716.8|9725.7|9717.7|9721.7|9713.7|8
1647416940000|2022-03-16 07:49:00|9725.1|9717.1|9720.8|9712.8|9726.8|9718.8|9720.2|9712.3|21
1647416950000|2022-03-16 07:49:10|9720.9|9712.9|9724.3|9716.3|9724.8|9716.8|9720.8|9712.8|6
1647416960000|2022-03-16 07:49:20|9724.8|9716.8|9724.8|9716.8|9724.8|9716.8|9724.8|9716.8|0
1647416970000|2022-03-16 07:49:30|9724.7|9716.7|9723.3|9715.3|9724.7|9716.7|9723.1|9715.1|2
1647416980000|2022-03-16 07:49:40|||||||||1
1647416990000|2022-03-16 07:49:50|9723|9715|9722.2|9714.2|9723|9715|9722.2|9714.2|1
1647417000000|2022-03-16 07:50:00|9721.8|9713.8|9719.3|9711.3|9721.8|9713.8|9719.3|9711.3|6
1647417010000|2022-03-16 07:50:10|9720.3|9712.3|9732.8|9724.8|9733.2|9725.2|9718.7|9710.7|28
1647417020000|2022-03-16 07:50:20|9733.2|9725.2|9742.3|9734.3|9742.3|9734.3|9733.2|9725.2|39
1647417030000|2022-03-16 07:50:30|9742.4|9734.4|9743.8|9735.8|9746.8|9738.8|9742.4|9734.4|35
1647417040000|2022-03-16 07:50:40|9743.3|9735.3|9737.4|9729.4|9743.3|9735.3|9733.8|9725.8|43
1647417050000|2022-03-16 07:50:50|9737.3|9729.3|9738.4|9730.4|9738.9|9730.9|9732.9|9726.4|14
1647417060000|2022-03-16 07:51:00|9738|9730|9743.8|9735.8|9744.8|9736.8|9738|9730|16
1647417070000|2022-03-16 07:51:10|9743.3|9735.3|9747.3|9739.3|9749.8|9741.8|9743.3|9735.3|23
1647417080000|2022-03-16 07:51:20|9747.5|9739.5|9752.8|9744.8|9752.8|9744.8|9747.4|9739.4|19
1647417090000|2022-03-16 07:51:30|9752.3|9744.3|9750.3|9742.3|9753.3|9745.3|9748.8|9740.8|23
1647417100000|2022-03-16 07:51:40|9750.8|9742.8|9750.8|9742.8|9751.3|9743.3|9750.3|9742.3|3
1647417110000|2022-03-16 07:51:50|9750.3|9742.3|9746.8|9738.8|9750.8|9742.8|9746.7|9738.7|28
1647417120000|2022-03-16 07:52:00|9747.8|9739.8|9744.5|9736.5|9748.3|9740.3|9743.3|9735.3|24
1647417130000|2022-03-16 07:52:10|9745.1|9737.1|9737.5|9729.5|9745.5|9737.5|9736.8|9729.5|34
1647417140000|2022-03-16 07:52:20|9737.7|9729.7|9733.1|9725.1|9739|9731|9733.1|9725.1|11
1647417150000|2022-03-16 07:52:30|9733.6|9725.6|9736.7|9728.7|9736.7|9728.7|9733.1|9725.1|15
1647417160000|2022-03-16 07:52:40|9737.1|9729.1|9733.1|9725.1|9739.4|9732.6|9732.5|9725.1|25
1647417170000|2022-03-16 07:52:50|9733|9725|9732|9724|9734|9726|9731|9723|8
1647417180000|2022-03-16 07:53:00|9732.6|9724.6|9738.9|9730.9|9739|9731|9732.6|9724.6|6
1647417190000|2022-03-16 07:53:10|9738.5|9730.5|9738.5|9730.5|9739|9731|9737.5|9729.5|6
1647417200000|2022-03-16 07:53:20|9738|9730|9737.1|9729.1|9738|9730|9736|9728|8
1647417210000|2022-03-16 07:53:30|9737.5|9729.5|9735|9727|9738.5|9730.5|9735|9727|2
1647417220000|2022-03-16 07:53:40|9732.9|9724.9|9731.1|9723.1|9735.5|9728.9|9731.1|9723.1|14
1647417230000|2022-03-16 07:53:50|9731.6|9723.6|9739.4|9731.4|9739.4|9731.4|9731.6|9723.6|15
1647417240000|2022-03-16 07:54:00|9739.8|9731.8|9739.6|9731.6|9739.9|9731.9|9738.6|9730.6|8
1647417250000|2022-03-16 07:54:10|9739.8|9731.8|9743.6|9735.6|9743.6|9735.6|9739.8|9731.8|6
1647417260000|2022-03-16 07:54:20|9743.1|9735.1|9741.5|9733.5|9743.1|9736.1|9740.1|9732.5|9
1647417270000|2022-03-16 07:54:30|9741.4|9733.4|9747.4|9739.4|9749.5|9741.5|9740.5|9732.5|15
1647417280000|2022-03-16 07:54:40|9744.3|9740.3|9746.2|9738.2|9747.8|9740.3|9744.3|9737.7|20
1647417290000|2022-03-16 07:54:50|9748.3|9740.3|9747.8|9739.8|9748.3|9740.3|9746.7|9738.7|4
1647417300000|2022-03-16 07:55:00|9747.2|9739.2|9747.2|9739.2|9747.4|9741.2|9744.3|9736.3|12
1647417310000|2022-03-16 07:55:10|9747.3|9739.3|9747.3|9739.3|9747.8|9739.8|9747.2|9739.2|4
1647417320000|2022-03-16 07:55:20|9747.2|9739.2|9744.8|9736.8|9747.2|9739.2|9744.3|9736.3|18
1647417330000|2022-03-16 07:55:30|9742.6|9738.6|9741.2|9733.2|9744.6|9738.6|9741.2|9733.2|2
1647417340000|2022-03-16 07:55:40|9740.7|9732.7|9728.5|9720.5|9740.7|9732.7|9728.5|9720.5|33
1647417350000|2022-03-16 07:55:50|9729|9721|9737.3|9729.3|9739.4|9733.9|9729|9721|20
1647417360000|2022-03-16 07:56:00|9737.8|9729.8|9740.3|9732.3|9741.3|9733.3|9736.9|9728.9|3
1647417370000|2022-03-16 07:56:10|9740.7|9732.7|9740.7|9732.7|9740.8|9732.8|9740.7|9732.7|1
1647417380000|2022-03-16 07:56:20|9740.3|9732.3|9737.4|9729.4|9741.8|9733.8|9736.7|9728.7|8
1647417390000|2022-03-16 07:56:30|9736.8|9728.8|9736.8|9728.8|9738.7|9730.7|9735.2|9727.2|6
1647417400000|2022-03-16 07:56:40|9737.3|9729.3|9748.7|9740.7|9748.7|9740.7|9736.8|9728.8|14
1647417410000|2022-03-16 07:56:50|9749.3|9741.3|9748.3|9740.3|9749.3|9741.3|9748.3|9740.3|2
1647417420000|2022-03-16 07:57:00|9747.9|9739.9|9737.6|9729.6|9748.7|9740.7|9736.7|9728.7|31
1647417430000|2022-03-16 07:57:10|9737.2|9729.2|9739.2|9731.2|9739.2|9731.2|9734.1|9726.1|19
1647417440000|2022-03-16 07:57:20|9739.1|9731.1|9741.2|9733.2|9741.9|9733.9|9738.7|9730.7|6
1647417450000|2022-03-16 07:57:30|9740.7|9732.7|9740.2|9732.2|9740.7|9732.7|9739.7|9731.7|2
1647417460000|2022-03-16 07:57:40|9740.7|9732.7|9742.2|9734.2|9743.7|9735.7|9738.7|9732.2|14
1647417470000|2022-03-16 07:57:50|9742.7|9734.7|9743.2|9735.2|9743.9|9735.9|9740.2|9732.2|6
1647417480000|2022-03-16 07:58:00|9743.6|9735.6|9746.2|9738.2|9746.2|9738.2|9743.6|9735.6|14
1647417490000|2022-03-16 07:58:10|9745.8|9737.8|9745.3|9737.3|9745.8|9737.8|9742.8|9734.8|17
1647417500000|2022-03-16 07:58:20|9745.2|9737.2|9744|9736|9745.2|9737.2|9743.5|9735.5|8
1647417510000|2022-03-16 07:58:30|9743.9|9735.9|9741.5|9733.5|9744.4|9736.4|9740.5|9732.5|14
1647417520000|2022-03-16 07:58:40|9741|9733|9739.5|9731.5|9742|9734|9738.5|9730.5|3
1647417530000|2022-03-16 07:58:50|9739.4|9731.4|9734.3|9726.3|9739.4|9731.4|9732.2|9724.2|25
1647417540000|2022-03-16 07:59:00|9734.2|9726.2|9732.4|9724.4|9735.8|9727.8|9732.3|9724.3|4
1647417550000|2022-03-16 07:59:10|9732.8|9724.8|9727.8|9719.8|9734.3|9726.3|9727.3|9719.3|10
1647417560000|2022-03-16 07:59:20|9727.3|9719.3|9733.8|9725.8|9733.8|9725.8|9723.8|9715.8|22
1647417570000|2022-03-16 07:59:30|9733.9|9725.9|9733.8|9725.8|9735.3|9729.3|9730.3|9724.3|9
1647417580000|2022-03-16 07:59:40|9734.8|9726.8|9732.3|9724.3|9738.3|9730.3|9728.7|9720.7|21
1647417590000|2022-03-16 07:59:50|9731.5|9723.5|9737|9729|9738|9730|9731.5|9723.5|9
1647417600000|2022-03-16 08:00:00|9736.8|9728.8|9735.4|9727.4|9740|9732|9734.4|9726.4|23
1647417610000|2022-03-16 08:00:10|9735.9|9727.9|9745.5|9737.5|9745.5|9737.5|9735.8|9727.8|28
1647417620000|2022-03-16 08:00:20|9745.4|9737.4|9749.7|9741.7|9751.2|9743.2|9742.3|9734.3|37
1647417630000|2022-03-16 08:00:30|9750.2|9742.2|9767.8|9759.8|9769.3|9761.3|9750.2|9742.2|94
1647417640000|2022-03-16 08:00:40|9768.3|9760.3|9781.1|9773.1|9793.1|9785.1|9766.2|9758.2|213
1647417650000|2022-03-16 08:00:50|9781|9773|9778|9770|9786|9778|9777.5|9769.5|73
1647417660000|2022-03-16 08:01:00|9778.1|9770.1|9777.5|9769.5|9780|9772|9774.5|9766.5|42
1647417670000|2022-03-16 08:01:10|9777.1|9769.1|9782.7|9774.7|9783.6|9775.6|9776.1|9768.1|34
1647417680000|2022-03-16 08:01:20|9781.9|9773.9|9779.4|9771.4|9782.8|9774.8|9778.9|9770.9|15
1647417690000|2022-03-16 08:01:30|9779.5|9771.5|9778.8|9770.8|9781.9|9773.9|9778.8|9770.8|6
1647417700000|2022-03-16 08:01:40|9776.1|9772.1|9779.1|9771.1|9782.3|9774.3|9775.2|9767.2|29
1647417710000|2022-03-16 08:01:50|9778.2|9770.2|9772.6|9764.6|9780.1|9772.1|9772.1|9764.1|22
1647417720000|2022-03-16 08:02:00|9772.1|9764.1|9758.5|9750.5|9772.2|9764.2|9758.5|9750.5|42
1647417730000|2022-03-16 08:02:10|9756.1|9752.1|9766.6|9758.6|9767|9759|9754.9|9746.9|25
1647417740000|2022-03-16 08:02:20|9766.7|9758.7|9768.5|9760.5|9769.9|9761.9|9765|9757|15
1647417750000|2022-03-16 08:02:30|9768.9|9760.9|9768|9760|9769.9|9761.9|9766.4|9758.4|9
1647417760000|2022-03-16 08:02:40|9768.4|9760.4|9764.4|9756.4|9768.6|9760.6|9759.2|9752.9|62
1647417770000|2022-03-16 08:02:50|9764.3|9756.3|9758.3|9750.3|9765|9757|9757.8|9749.8|31
1647417780000|2022-03-16 08:03:00|9758.7|9750.7|9761.9|9753.9|9763.4|9757.6|9757|9750.7|16
1647417790000|2022-03-16 08:03:10|9760.9|9752.9|9763.6|9755.6|9765.1|9758|9760.4|9752.4|15
1647417800000|2022-03-16 08:03:20|9763.7|9755.7|9757.6|9749.6|9765|9757|9755.7|9747.7|35
1647417810000|2022-03-16 08:03:30|9757.2|9749.2|9755.5|9747.5|9758.1|9750.1|9755.5|9747.5|7
1647417820000|2022-03-16 08:03:40|9755.6|9747.6|9757.4|9749.4|9758.9|9750.9|9755.5|9747.5|5
1647417830000|2022-03-16 08:03:50|9757.5|9749.5|9757.2|9749.2|9758.4|9750.4|9750.3|9743.3|45
1647417840000|2022-03-16 08:04:00|9757.3|9749.3|9758.2|9750.2|9758.3|9750.3|9755.3|9747.3|7
1647417850000|2022-03-16 08:04:10|9757.4|9749.4|9759.7|9751.7|9759.7|9751.7|9754.8|9746.8|31
1647417860000|2022-03-16 08:04:20|9759.9|9751.9|9761.6|9753.6|9761.6|9753.6|9757.1|9749.1|28
1647417870000|2022-03-16 08:04:30|9762|9754|9766.6|9758.6|9767.1|9759.1|9760.6|9752.6|23
1647417880000|2022-03-16 08:04:40|9766.1|9758.1|9756.6|9748.6|9766.6|9758.6|9751.9|9744.1|32
1647417890000|2022-03-16 08:04:50|9756.3|9748.3|9753|9745|9756.3|9748.3|9752.6|9744.6|2
1647417900000|2022-03-16 08:05:00|9752.6|9744.6|9737.4|9729.4|9752.6|9744.6|9737|9729|74
1647417910000|2022-03-16 08:05:10|9737.5|9729.5|9744.8|9736.8|9745.9|9737.9|9735.6|9727.6|39
1647417920000|2022-03-16 08:05:20|9744.9|9736.9|9746.4|9738.4|9746.4|9738.4|9744.9|9736.9|5
1647417930000|2022-03-16 08:05:30|9746.3|9738.3|9751.5|9743.5|9751.7|9743.7|9745.4|9737.4|42
1647417940000|2022-03-16 08:05:40|9750.6|9742.6|9741.3|9733.3|9750.6|9742.6|9741.3|9733.3|19
1647417950000|2022-03-16 08:05:50|9741.4|9733.4|9742.2|9734.2|9742.7|9734.7|9736.7|9730.7|33
1647417960000|2022-03-16 08:06:00|9740.6|9732.6|9745.1|9737.1|9745.1|9737.1|9740.1|9732.1|8
1647417970000|2022-03-16 08:06:10|9745.5|9737.5|9754.6|9746.6|9756.1|9748.1|9745.5|9737.5|17
1647417980000|2022-03-16 08:06:20|9754.5|9746.5|9748.8|9740.8|9754.5|9746.5|9747.1|9739.1|11
1647417990000|2022-03-16 08:06:30|9748.7|9740.7|9751|9743|9752.5|9744.5|9748.7|9740.7|6
1647418000000|2022-03-16 08:06:40|9752.5|9744.5|9750.5|9742.5|9755|9747|9749.5|9741.5|15
1647418010000|2022-03-16 08:06:50|9749.5|9741.5|9752.1|9744.1|9753.5|9745.5|9746.5|9738.5|12
1647418020000|2022-03-16 08:07:00|9752|9744|9769.8|9761.8|9770.1|9762.1|9752|9744|73
1647418030000|2022-03-16 08:07:10|9769.9|9761.9|9768.8|9760.8|9773|9765|9765.9|9757.9|60
1647418040000|2022-03-16 08:07:20|9768.7|9760.7|9769.2|9761.2|9771.6|9763.6|9765.9|9757.9|31
1647418050000|2022-03-16 08:07:30|9769.6|9761.6|9767.6|9759.6|9770.3|9762.3|9762.5|9754.5|44
1647418060000|2022-03-16 08:07:40|9768.2|9760.2|9769|9761|9772.1|9764.1|9766|9758|24
1647418070000|2022-03-16 08:07:50|9768.6|9760.6|9774.9|9766.9|9774.9|9766.9|9766.2|9758.2|80
1647418080000|2022-03-16 08:08:00|9775.3|9767.3|9774.9|9766.9|9775.3|9767.3|9771.1|9763.1|21
1647418090000|2022-03-16 08:08:10|9774.4|9766.4|9774.9|9766.9|9775.4|9767.4|9771.4|9763.4|11
1647418100000|2022-03-16 08:08:20|9775.4|9767.4|9780.9|9772.9|9782|9774|9775.4|9767.4|45
1647418110000|2022-03-16 08:08:30|9781.4|9773.4|9783.9|9775.9|9784.4|9776.4|9779.4|9771.4|15
1647418120000|2022-03-16 08:08:40|9783.4|9775.4|9784.8|9776.8|9787.2|9779.2|9783.4|9775.4|34
1647418130000|2022-03-16 08:08:50|9783.3|9775.3|9788.8|9780.8|9788.8|9780.8|9783.3|9775.3|17
1647418140000|2022-03-16 08:09:00|9789.1|9781.1|9782.2|9774.2|9791.2|9783.2|9779.1|9771.1|41
1647418150000|2022-03-16 08:09:10|9783.3|9775.3|9786.3|9778.3|9787.2|9779.2|9783.3|9775.3|12
1647418160000|2022-03-16 08:09:20|9786.1|9778.1|9778.6|9770.6|9786.2|9778.2|9777.2|9769.2|38
1647418170000|2022-03-16 08:09:30|9778.1|9770.1|9780|9772|9781|9773|9778.1|9770.1|4
1647418180000|2022-03-16 08:09:40|9780.5|9772.5|9776.3|9768.3|9780.5|9772.5|9776.3|9768.3|71
1647418190000|2022-03-16 08:09:50|9776.6|9768.6|9770.2|9762.2|9779.4|9771.9|9770.2|9762.2|50
1647418200000|2022-03-16 08:10:00|9771.1|9763.1|9771.7|9763.7|9774.7|9766.7|9770.2|9762.2|41
1647418210000|2022-03-16 08:10:10|9771.8|9763.8|9771.5|9763.5|9774|9766|9768.7|9760.7|24
1647418220000|2022-03-16 08:10:20|9770.9|9762.9|9770.9|9762.9|9772.1|9764.1|9770|9762|13
1647418230000|2022-03-16 08:10:30|9770|9762|9764.9|9756.9|9770|9762|9761|9753|61
1647418240000|2022-03-16 08:10:40|9765.1|9757.1|9765.4|9757.4|9765.9|9757.9|9764.8|9756.8|11
1647418250000|2022-03-16 08:10:50|9765.3|9757.3|9761.4|9753.4|9765.3|9757.3|9760.9|9752.9|8
1647418260000|2022-03-16 08:11:00|9761.6|9753.6|9775.7|9767.7|9776.7|9768.7|9761.4|9753.4|54
1647418270000|2022-03-16 08:11:10|9775.3|9767.3|9767.2|9759.2|9777.7|9769.7|9767.2|9759.2|23
1647418280000|2022-03-16 08:11:20|9766.2|9758.2|9762.7|9754.7|9767.7|9759.7|9762.7|9754.7|6
1647418290000|2022-03-16 08:11:30|9760.4|9756.4|9766.7|9758.7|9766.7|9758.7|9757.2|9749.2|19
1647418300000|2022-03-16 08:11:40|9767.6|9759.6|9769.7|9761.7|9769.7|9761.7|9767.6|9759.6|3
1647418310000|2022-03-16 08:11:50|9770|9762|9773.7|9765.7|9776.2|9768.2|9770|9762|13
1647418320000|2022-03-16 08:12:00|9773.6|9765.6|9777.6|9769.6|9782.1|9774.1|9773.6|9765.6|34
1647418330000|2022-03-16 08:12:10|9777.7|9769.7|9780|9772|9782.9|9775.9|9777.6|9769.6|23
1647418340000|2022-03-16 08:12:20|9779.7|9771.7|9792|9784|9792|9784|9779.7|9771.7|66
1647418350000|2022-03-16 08:12:30|9791.9|9783.9|9796.4|9788.4|9802.2|9796.2|9789.6|9781.6|76
1647418360000|2022-03-16 08:12:40|9795.6|9787.6|9796.1|9788.1|9796.6|9788.6|9795.1|9787.1|8
1647418370000|2022-03-16 08:12:50|9795.9|9787.9|9793.1|9785.1|9795.9|9787.9|9791.1|9783.1|17
1647418380000|2022-03-16 08:13:00|9792.7|9784.7|9797.1|9789.1|9798.1|9792|9792.7|9784.7|26
1647418390000|2022-03-16 08:13:10|9796.7|9788.7|9791.1|9783.1|9797.6|9789.6|9789.2|9783.1|18
1647418400000|2022-03-16 08:13:20|9790.7|9782.7|9794.4|9786.4|9796.2|9788.2|9790.7|9782.7|23
1647418410000|2022-03-16 08:13:30|9793.9|9785.9|9795.4|9787.4|9795.9|9787.9|9793.9|9785.9|7
1647418420000|2022-03-16 08:13:40|9795.5|9787.5|9798|9790|9799|9791|9790.9|9784|17
1647418430000|2022-03-16 08:13:50|9798.5|9790.5|9799|9791|9800.5|9792.5|9798.4|9790.4|15
1647418440000|2022-03-16 08:14:00|9799.2|9791.2|9798.2|9790.2|9800.1|9793.3|9795.7|9787.7|22
1647418450000|2022-03-16 08:14:10|9798.6|9790.6|9812.1|9804.1|9813.7|9805.7|9798.6|9790.6|72
1647418460000|2022-03-16 08:14:20|9811.7|9803.7|9803.7|9795.7|9813.6|9805.6|9803.1|9795.1|54
1647418470000|2022-03-16 08:14:30|9801.9|9797.9|9800.6|9792.6|9806.7|9798.7|9798.7|9790.7|67
1647418480000|2022-03-16 08:14:40|9801.4|9793.4|9801|9793|9801.9|9793.9|9794.5|9786.5|36
1647418490000|2022-03-16 08:14:50|9800.9|9792.9|9803.7|9795.7|9805.1|9797.1|9799.1|9791.1|34
1647418500000|2022-03-16 08:15:00|9801.6|9793.6|9804.4|9796.4|9808.1|9800.1|9798.6|9790.6|29
1647418510000|2022-03-16 08:15:10|9804.5|9796.5|9809|9801|9812.6|9804.6|9804.4|9796.4|25
1647418520000|2022-03-16 08:15:20|9810|9802|9807.6|9799.6|9810.7|9802.7|9805.6|9797.6|13
1647418530000|2022-03-16 08:15:30|9807.7|9799.7|9809.7|9801.7|9813.2|9805.2|9807.7|9799.7|17
1647418540000|2022-03-16 08:15:40|9810|9802|9813.2|9805.2|9813.3|9805.3|9806.3|9798.3|65
1647418550000|2022-03-16 08:15:50|9811.8|9803.8|9807.2|9799.2|9811.8|9803.8|9800.7|9792.7|59
1647418560000|2022-03-16 08:16:00|9807.6|9799.6|9810.4|9802.4|9811|9803|9801.1|9793.1|73
1647418570000|2022-03-16 08:16:10|9809.9|9801.9|9816.4|9808.4|9817|9809|9808.8|9800.8|38
1647418580000|2022-03-16 08:16:20|9816.1|9808.1|9812|9804|9816.1|9808.1|9809.4|9801.4|9
1647418590000|2022-03-16 08:16:30|9812.1|9804.1|9809.5|9801.5|9814.5|9806.5|9807|9799|21
1647418600000|2022-03-16 08:16:40|9810.4|9802.4|9812.5|9804.5|9812.5|9804.5|9810|9802|9
1647418610000|2022-03-16 08:16:50|9812.7|9804.7|9812.1|9804.1|9815.5|9809.4|9809.1|9801.1|20
1647418620000|2022-03-16 08:17:00|9811.7|9803.7|9814.3|9806.3|9814.5|9806.5|9809.4|9801.4|56
1647418630000|2022-03-16 08:17:10|9810.6|9802.6|9810.9|9802.9|9813.6|9806.8|9810.6|9802.6|23
1647418640000|2022-03-16 08:17:20|9808.5|9800.5|9813.6|9805.6|9813.6|9805.6|9806|9798|35
1647418650000|2022-03-16 08:17:30|9813.5|9805.5|9811.6|9803.6|9814.1|9806.1|9809.3|9801.3|23
1647418660000|2022-03-16 08:17:40|9811.1|9803.1|9805.2|9797.2|9814.1|9806.1|9805.2|9797.2|51
1647418670000|2022-03-16 08:17:50|9803.4|9795.4|9797|9789|9803.4|9795.8|9797|9789|71
1647418680000|2022-03-16 08:18:00|9796.6|9788.6|9799.6|9791.6|9799.6|9791.6|9794.7|9788.5|28
1647418690000|2022-03-16 08:18:10|9800.1|9792.1|9798.1|9790.1|9802.1|9794.1|9797.1|9789.1|45
1647418700000|2022-03-16 08:18:20|9798.5|9790.5|9805.7|9797.7|9807.1|9799.1|9798.5|9790.5|38
1647418710000|2022-03-16 08:18:30|9805.6|9797.6|9797.1|9789.1|9806.8|9798.8|9796.7|9788.7|34
1647418720000|2022-03-16 08:18:40|9796.1|9788.1|9795.7|9787.7|9797.1|9789.1|9788.9|9780.9|61
1647418730000|2022-03-16 08:18:50|9795.8|9787.8|9793.3|9785.3|9798.2|9790.2|9793.3|9785.3|19
1647418740000|2022-03-16 08:19:00|9793.7|9785.7|9796.8|9788.8|9797.7|9789.7|9792.2|9784.2|16
1647418750000|2022-03-16 08:19:10|9797.3|9789.3|9792.4|9784.4|9798.8|9790.8|9792.4|9784.4|24
1647418760000|2022-03-16 08:19:20|9791.9|9783.9|9770.2|9762.2|9791.9|9783.9|9764.4|9756.4|191
1647418770000|2022-03-16 08:19:30|9771.2|9763.2|9769.2|9761.2|9776.8|9768.8|9763.1|9755.1|79
1647418780000|2022-03-16 08:19:40|9769.5|9761.5|9749.6|9741.6|9774.6|9766.6|9749.1|9741.1|146
1647418790000|2022-03-16 08:19:50|9749.7|9741.7|9757.6|9749.6|9757.8|9749.8|9747.6|9739.6|61
1647418800000|2022-03-16 08:20:00|9757.3|9749.3|9756.2|9748.2|9764.1|9757.3|9748|9740|121
1647418810000|2022-03-16 08:20:10|9756.3|9748.3|9749|9741|9760|9753.4|9749|9741|48
1647418820000|2022-03-16 08:20:20|9748.5|9740.5|9751.1|9743.1|9752.6|9744.6|9744.7|9737.5|69
1647418830000|2022-03-16 08:20:30|9752.1|9744.1|9752.6|9744.6|9752.6|9744.6|9744.1|9736.1|53
1647418840000|2022-03-16 08:20:40|9752.2|9744.2|9736.6|9728.6|9752.2|9744.2|9734.6|9727.1|51
1647418850000|2022-03-16 08:20:50|9735.1|9727.1|9734.8|9726.8|9736.2|9728.2|9730.9|9722.9|95
1647418860000|2022-03-16 08:21:00|9734.9|9726.9|9750.6|9742.6|9751.6|9743.6|9733.7|9725.7|69
1647418870000|2022-03-16 08:21:10|9749.9|9741.9|9750.1|9742.1|9751.1|9743.1|9746.5|9738.5|12
1647418880000|2022-03-16 08:21:20|9750.5|9742.5|9762.3|9754.3|9764.2|9756.2|9749.4|9742.5|89
1647418890000|2022-03-16 08:21:30|9761.9|9753.9|9768.8|9760.8|9770.8|9762.8|9761.8|9753.8|64
1647418900000|2022-03-16 08:21:40|9768.3|9760.3|9773|9765|9777.3|9769.3|9762.8|9754.8|126
1647418910000|2022-03-16 08:21:50|9772.8|9764.8|9773.6|9765.6|9780.1|9772.1|9770.8|9762.8|50
1647418920000|2022-03-16 08:22:00|9774.5|9766.5|9773.2|9765.2|9774.5|9766.5|9763.1|9755.1|36
1647418930000|2022-03-16 08:22:10|9776|9768|9778.5|9770.5|9781.8|9775.8|9775.7|9768|40
1647418940000|2022-03-16 08:22:20|9777.6|9769.6|9766.6|9758.6|9777.6|9769.6|9764.1|9756.1|51
1647418950000|2022-03-16 08:22:30|9766.5|9758.5|9766.1|9758.1|9768.5|9760.5|9764.6|9756.6|16
1647418960000|2022-03-16 08:22:40|9766.2|9758.2|9775.6|9767.6|9777|9769|9765.7|9757.7|27
1647418970000|2022-03-16 08:22:50|9775.5|9767.5|9772|9764|9775.5|9767.5|9767.2|9759.2|20
1647418980000|2022-03-16 08:23:00|9771.5|9763.5|9783.6|9775.6|9786.7|9778.7|9769.6|9761.6|41
1647418990000|2022-03-16 08:23:10|9781.6|9773.6|9777.6|9769.6|9783.1|9775.1|9776.6|9768.6|20
1647419000000|2022-03-16 08:23:20|9777.7|9769.7|9778.3|9770.3|9780.8|9772.8|9773.1|9765.1|44
1647419010000|2022-03-16 08:23:30|9778.7|9770.7|9775.2|9767.2|9778.8|9770.8|9773.8|9765.8|12
1647419020000|2022-03-16 08:23:40|9775.1|9767.1|9766.2|9758.2|9775.1|9767.1|9766.2|9758.2|40
1647419030000|2022-03-16 08:23:50|9765.7|9757.7|9765.1|9757.1|9768.6|9760.6|9764.1|9756.1|43
1647419040000|2022-03-16 08:24:00|9764.7|9756.7|9772.2|9764.2|9775.6|9767.6|9761.8|9753.8|32
1647419050000|2022-03-16 08:24:10|9772.3|9764.3|9772|9764|9772.7|9764.7|9766.2|9758.2|15
1647419060000|2022-03-16 08:24:20|9771.7|9763.7|9768|9760|9771.7|9763.7|9767|9759|7
1647419070000|2022-03-16 08:24:30|9767.5|9759.5|9773.1|9765.1|9773.5|9765.5|9767.5|9759.5|7
1647419080000|2022-03-16 08:24:40|9771.1|9763.1|9770.2|9762.2|9771.1|9763.7|9763.6|9755.6|25
1647419090000|2022-03-16 08:24:50|9770|9762|9768.6|9760.6|9770|9762|9765.5|9757.5|6
1647419100000|2022-03-16 08:25:00|9770.1|9762.1|9774.1|9766.1|9776.7|9768.7|9770.1|9762.1|26
1647419110000|2022-03-16 08:25:10|9773.3|9765.3|9769.8|9761.8|9773.3|9765.3|9769.8|9761.8|6
1647419120000|2022-03-16 08:25:20|9769.7|9761.7|9768.7|9760.7|9771.7|9763.7|9768.7|9760.7|9
1647419130000|2022-03-16 08:25:30|9768.6|9760.6|9766|9758|9769.5|9761.5|9765.5|9757.5|23
1647419140000|2022-03-16 08:25:40|9765.5|9757.5|9769|9761|9770.5|9762.5|9765|9757|9
1647419150000|2022-03-16 08:25:50|9769.2|9761.2|9773|9765|9774.1|9767.8|9769|9761|27
1647419160000|2022-03-16 08:26:00|9773.5|9765.5|9772.2|9764.2|9773.9|9765.9|9768.7|9760.7|22
1647419170000|2022-03-16 08:26:10|9772.1|9764.1|9772.9|9764.9|9776.5|9768.5|9770.6|9762.6|37
1647419180000|2022-03-16 08:26:20|9773|9765|9770.9|9762.9|9773.9|9766.5|9770.4|9762.4|7
1647419190000|2022-03-16 08:26:30|9771.4|9763.4|9769.4|9761.4|9771.4|9763.4|9769.3|9761.3|11
1647419200000|2022-03-16 08:26:40|9769.1|9761.1|9778.5|9770.5|9778.5|9770.5|9766.4|9759.8|26
1647419210000|2022-03-16 08:26:50|9778.4|9770.4|9780.9|9772.9|9782.2|9774.2|9776.4|9768.4|29
1647419220000|2022-03-16 08:27:00|9780.6|9772.6|9777.9|9769.9|9780.6|9772.6|9774.9|9766.9|19
1647419230000|2022-03-16 08:27:10|9777.8|9769.8|9774.8|9766.8|9777.8|9770.4|9772.4|9764.4|13
1647419240000|2022-03-16 08:27:20|9772.4|9764.4|9762.4|9754.4|9773.4|9765.4|9761.9|9753.9|25
1647419250000|2022-03-16 08:27:30|9762.5|9754.5|9761.9|9753.9|9765.9|9757.9|9751.5|9745.4|61
1647419260000|2022-03-16 08:27:40|9761.4|9753.4|9761.7|9753.7|9765.9|9757.9|9759.4|9751.4|33
1647419270000|2022-03-16 08:27:50|9763|9755|9766.6|9758.6|9768.4|9760.4|9761.9|9753.9|21
1647419280000|2022-03-16 08:28:00|9767|9759|9769|9761|9771.8|9763.8|9760.9|9752.9|33
1647419290000|2022-03-16 08:28:10|9768.4|9760.4|9765.1|9757.1|9770|9762|9763.5|9755.5|22
1647419300000|2022-03-16 08:28:20|9765.5|9757.5|9762.4|9754.4|9765.6|9757.6|9759.6|9751.6|19
1647419310000|2022-03-16 08:28:30|9761.9|9753.9|9765.9|9757.9|9768|9760|9751|9743|64
1647419320000|2022-03-16 08:28:40|9766.4|9758.4|9754.9|9746.9|9772.1|9764.1|9754.9|9746.9|37
1647419330000|2022-03-16 08:28:50|9755.6|9747.6|9761.5|9753.5|9765.5|9757.5|9755.4|9747.4|26
1647419340000|2022-03-16 08:29:00|9761.7|9753.7|9768.6|9760.6|9772.5|9764.5|9760.5|9752.5|54
1647419350000|2022-03-16 08:29:10|9769|9761|9767.2|9759.2|9770.1|9762.1|9761.7|9753.7|56
1647419360000|2022-03-16 08:29:20|9766.7|9758.7|9770.7|9762.7|9771.2|9763.2|9761.2|9753.2|51
1647419370000|2022-03-16 08:29:30|9771.1|9763.1|9767|9759|9774.2|9766.2|9762.2|9754.2|43
1647419380000|2022-03-16 08:29:40|9766.6|9758.6|9770.9|9762.9|9772.6|9764.6|9765|9757|17
1647419390000|2022-03-16 08:29:50|9770.2|9762.2|9776.8|9768.8|9780.6|9772.6|9769.5|9761.5|92
1647419400000|2022-03-16 08:30:00|9776.7|9768.7|9774|9766|9783|9775|9772|9764|75
1647419410000|2022-03-16 08:30:10|9775|9767|9784.9|9776.9|9789.5|9781.5|9773.5|9765.5|75
1647419420000|2022-03-16 08:30:20|9785.5|9777.5|9792|9784|9793|9785|9784.1|9776.1|47
1647419430000|2022-03-16 08:30:30|9791.9|9783.9|9786.2|9778.2|9797.3|9789.3|9786.2|9778.2|88
1647419440000|2022-03-16 08:30:40|9785.2|9777.2|9776.6|9768.6|9785.6|9777.6|9775.3|9767.3|95
1647419450000|2022-03-16 08:30:50|9776.8|9768.8|9779.3|9771.3|9780.3|9772.3|9771.2|9763.2|28
1647419460000|2022-03-16 08:31:00|9779.2|9771.2|9778.8|9770.8|9783.8|9775.8|9778.3|9770.3|18
1647419470000|2022-03-16 08:31:10|9778.3|9770.3|9778.8|9770.8|9781.2|9773.2|9775.1|9767.1|21
1647419480000|2022-03-16 08:31:20|9778.2|9770.2|9783.3|9775.3|9783.3|9775.3|9777.8|9769.8|32
1647419490000|2022-03-16 08:31:30|9783.1|9775.1|9782.9|9774.9|9784.3|9776.3|9780.3|9772.3|11
1647419500000|2022-03-16 08:31:40|9778|9770|9777.9|9769.9|9779.9|9771.9|9777.1|9769.1|25
1647419510000|2022-03-16 08:31:50|9776.9|9768.9|9793.4|9785.4|9796.4|9788.4|9775.4|9767.4|60
1647419520000|2022-03-16 08:32:00|9793.3|9785.3|9797.1|9789.1|9798.1|9790.1|9788|9780|33
1647419530000|2022-03-16 08:32:10|9797.4|9789.4|9790.9|9782.9|9800|9793.7|9789.1|9781.1|38
1647419540000|2022-03-16 08:32:20|9790.8|9782.8|9788|9780|9790.8|9782.8|9783.8|9775.8|25
1647419550000|2022-03-16 08:32:30|9787.9|9779.9|9788.3|9780.3|9789.4|9781.4|9785|9777|11
1647419560000|2022-03-16 08:32:40|9787.3|9779.3|9793.1|9785.1|9795.8|9787.8|9780.3|9773.3|72
1647419570000|2022-03-16 08:32:50|9792.8|9784.8|9775.8|9767.8|9793.8|9785.8|9772|9764|172
1647419580000|2022-03-16 08:33:00|9775.4|9767.4|9780.4|9772.4|9781|9773|9769|9761|54
1647419590000|2022-03-16 08:33:10|9780.5|9772.5|9784.4|9776.4|9786.4|9778.4|9779.2|9771.2|19
1647419600000|2022-03-16 08:33:20|9784.3|9776.3|9773.9|9765.9|9784.4|9776.4|9769.9|9761.9|65
1647419610000|2022-03-16 08:33:30|9773.4|9765.4|9785|9777|9785.5|9777.5|9773.4|9765.4|20
1647419620000|2022-03-16 08:33:40|9784.5|9776.5|9781.9|9773.9|9790.3|9782.3|9780.5|9772.5|13
1647419630000|2022-03-16 08:33:50|9781.4|9773.4|9778|9770|9781.5|9773.5|9770.5|9762.5|47
1647419640000|2022-03-16 08:34:00|9778.1|9770.1|9779.9|9771.9|9779.9|9771.9|9778.1|9770.1|4
1647419650000|2022-03-16 08:34:10|9779.8|9771.8|9775.9|9767.9|9780.9|9773.7|9772.6|9765.9|14
1647419660000|2022-03-16 08:34:20|9775.6|9767.6|9776.9|9768.9|9776.9|9768.9|9768.6|9760.6|15
1647419670000|2022-03-16 08:34:30|9776.4|9768.4|9775.9|9767.9|9778.8|9770.8|9775.9|9767.9|7
1647419680000|2022-03-16 08:34:40|9776.4|9768.4|9774.8|9766.8|9776.4|9769.1|9773|9765|5
1647419690000|2022-03-16 08:34:50|9775|9767|9773.8|9765.8|9775.9|9767.9|9770.9|9762.9|9
1647419700000|2022-03-16 08:35:00|9771.1|9763.1|9775.3|9767.3|9777.8|9769.8|9767.8|9759.8|44
1647419710000|2022-03-16 08:35:10|9774.8|9766.8|9767.8|9759.8|9777|9769|9766.3|9758.3|23
1647419720000|2022-03-16 08:35:20|9767.7|9759.7|9762.6|9754.6|9767.7|9759.7|9756.3|9748.3|82
1647419730000|2022-03-16 08:35:30|9762.5|9754.5|9757.1|9749.1|9764.2|9756.2|9752.8|9746.7|31
1647419740000|2022-03-16 08:35:40|9755.2|9747.2|9758.7|9750.7|9760.3|9752.3|9748.7|9740.7|62
1647419750000|2022-03-16 08:35:50|9758.5|9750.5|9758.4|9750.4|9759.2|9751.2|9754.2|9746.2|33
1647419760000|2022-03-16 08:36:00|9756.8|9748.8|9761.3|9753.3|9762.3|9754.3|9756.7|9748.7|23
1647419770000|2022-03-16 08:36:10|9761.2|9753.2|9754.6|9746.6|9761.7|9753.7|9753.2|9746.6|9
1647419780000|2022-03-16 08:36:20|9754.5|9746.5|9747.2|9739.2|9754.6|9746.6|9746.7|9738.7|25
1647419790000|2022-03-16 08:36:30|9747.7|9739.7|9745.7|9737.7|9749.7|9741.7|9745.2|9737.2|17
1647419800000|2022-03-16 08:36:40|9745.5|9737.5|9746.8|9738.8|9748.2|9740.2|9742.2|9734.2|31
1647419810000|2022-03-16 08:36:50|9747.3|9739.3|9745.7|9737.7|9747.7|9739.7|9743.7|9735.7|13
1647419820000|2022-03-16 08:37:00|9745.2|9737.2|9748.1|9740.1|9751.8|9744.9|9744.8|9736.8|28
1647419830000|2022-03-16 08:37:10|9747.7|9739.7|9739.2|9731.2|9747.8|9739.8|9735.3|9728.2|64
1647419840000|2022-03-16 08:37:20|9737|9733|9736.7|9728.7|9739.7|9733.5|9731.4|9723.4|60
1647419850000|2022-03-16 08:37:30|9737.1|9729.1|9735.8|9727.8|9737.2|9729.2|9730.5|9722.5|39
1647419860000|2022-03-16 08:37:40|9735.3|9727.3|9744.2|9736.2|9748.8|9740.8|9734.3|9726.3|61
1647419870000|2022-03-16 08:37:50|9744.7|9736.7|9741.2|9733.2|9745.2|9737.2|9739.8|9731.8|12
1647419880000|2022-03-16 08:38:00|9741.3|9733.3|9747.8|9739.8|9747.8|9739.8|9740.2|9732.2|20
1647419890000|2022-03-16 08:38:10|9747.7|9739.7|9747.3|9739.3|9751.7|9745.8|9746.8|9738.8|33
1647419900000|2022-03-16 08:38:20|9746.8|9738.8|9738.8|9730.8|9746.8|9738.8|9736.6|9729.3|30
1647419910000|2022-03-16 08:38:30|9737.9|9729.9|9739.4|9731.4|9741.8|9733.8|9737.1|9729.9|7
1647419920000|2022-03-16 08:38:40|9739.5|9731.5|9747.3|9739.3|9749.5|9741.5|9739.5|9731.5|35
1647419930000|2022-03-16 08:38:50|9747.2|9739.2|9745.2|9737.2|9748.2|9740.2|9743.3|9735.3|26
1647419940000|2022-03-16 08:39:00|9745.1|9737.1|9741.7|9733.7|9745.1|9737.1|9739.7|9731.7|14
1647419950000|2022-03-16 08:39:10|9739.7|9731.7|9741.2|9733.2|9741.2|9733.2|9735.4|9727.4|25
1647419960000|2022-03-16 08:39:20|9741.1|9733.1|9742.1|9734.1|9743.2|9735.2|9737.8|9729.8|15
1647419970000|2022-03-16 08:39:30|9743.2|9735.2|9741.2|9733.2|9743.2|9735.2|9735.1|9727.1|33
1647419980000|2022-03-16 08:39:40|9740.6|9732.6|9739.7|9731.7|9740.6|9732.6|9736.8|9728.8|4
1647419990000|2022-03-16 08:39:50|9738.8|9730.8|9734.2|9726.2|9739.7|9731.7|9731.9|9723.9|11
1647420000000|2022-03-16 08:40:00|9731.9|9727.9|9730.1|9722.1|9733.2|9727.9|9724|9716|65
1647420010000|2022-03-16 08:40:10|9729.6|9721.6|9731.2|9723.2|9733.2|9725.2|9729.1|9721.1|12
1647420020000|2022-03-16 08:40:20|9731.1|9723.1|9736.3|9728.3|9738.8|9731.3|9730.6|9722.6|48
1647420030000|2022-03-16 08:40:30|9736.4|9728.4|9740.3|9732.3|9744.4|9736.4|9736.4|9728.4|23
1647420040000|2022-03-16 08:40:40|9740.8|9732.8|9742.4|9734.4|9742.4|9734.4|9740.8|9732.8|8
1647420050000|2022-03-16 08:40:50|9742.3|9734.3|9738.9|9730.9|9742.3|9734.3|9738.3|9730.8|12
1647420060000|2022-03-16 08:41:00|9738.5|9730.5|9723.7|9715.7|9738.5|9730.5|9720.9|9714.8|35
1647420070000|2022-03-16 08:41:10|9726.2|9718.2|9727.6|9719.6|9727.6|9719.6|9724.8|9716.8|11
1647420080000|2022-03-16 08:41:20|9729.5|9721.5|9732.8|9724.8|9735.8|9727.8|9728.5|9720.5|22
1647420090000|2022-03-16 08:41:30|9733.3|9725.3|9732.3|9724.3|9735.3|9727.3|9732.3|9724.3|17
1647420100000|2022-03-16 08:41:40|9731.8|9723.8|9730.8|9722.8|9731.8|9723.8|9727.8|9719.8|14
1647420110000|2022-03-16 08:41:50|9730.3|9722.3|9734.4|9726.4|9734.4|9726.4|9729.2|9721.2|12
1647420120000|2022-03-16 08:42:00|9734.8|9726.8|9730.9|9722.9|9734.8|9726.8|9729.8|9722.3|4
1647420130000|2022-03-16 08:42:10|9730.5|9722.5|9725.3|9717.3|9730.5|9722.5|9725.3|9717.3|15
1647420140000|2022-03-16 08:42:20|9724.9|9716.9|9734.8|9726.8|9735.3|9727.3|9723.9|9715.9|21
1647420150000|2022-03-16 08:42:30|9734.3|9726.3|9749.3|9741.3|9749.8|9741.8|9732.3|9724.3|67
1647420160000|2022-03-16 08:42:40|9750.3|9742.3|9750.9|9742.9|9751.4|9743.4|9748.3|9740.3|27
1647420170000|2022-03-16 08:42:50|9751.5|9743.5|9760.6|9752.6|9764.1|9756.1|9749.8|9743.3|70
1647420180000|2022-03-16 08:43:00|9760.7|9752.7|9758.6|9750.6|9763.5|9757.2|9758.6|9750.6|10
1647420190000|2022-03-16 08:43:10|9756.8|9748.8|9755|9747|9759.2|9751.2|9754.2|9746.2|27
1647420200000|2022-03-16 08:43:20|9755.1|9747.1|9769.2|9761.2|9773.2|9765.2|9755.1|9747.1|49
1647420210000|2022-03-16 08:43:30|9768.8|9760.8|9761.7|9753.7|9768.8|9760.8|9760.3|9752.3|22
1647420220000|2022-03-16 08:43:40|9760.3|9752.3|9761.2|9753.2|9761.2|9753.2|9755|9747|40
1647420230000|2022-03-16 08:43:50|9761|9753|9759.7|9751.7|9761|9753|9755|9747|23
1647420240000|2022-03-16 08:44:00|9759.6|9751.6|9754.2|9746.2|9760|9752|9754|9746|16
1647420250000|2022-03-16 08:44:10|9755.5|9747.5|9756|9748|9758.5|9750.5|9755|9747|8
1647420260000|2022-03-16 08:44:20|9757|9749|9752.1|9744.1|9757|9749|9746.6|9738.6|20
1647420270000|2022-03-16 08:44:30|9751.7|9743.7|9747.6|9739.6|9751.7|9743.7|9747.1|9739.1|19
1647420280000|2022-03-16 08:44:40|9747.7|9739.7|9743.7|9735.7|9747.7|9739.7|9742.6|9734.6|25
1647420290000|2022-03-16 08:44:50|9744.2|9736.2|9743.7|9735.7|9745.2|9737.3|9740.6|9732.6|16
1647420300000|2022-03-16 08:45:00|9744.2|9736.2|9747.2|9739.2|9747.2|9739.2|9741.7|9734.2|6
1647420310000|2022-03-16 08:45:10|9747.6|9739.6|9751.4|9743.4|9751.4|9743.4|9741.3|9734.7|28
1647420320000|2022-03-16 08:45:20|9752.7|9744.7|9739.7|9731.7|9752.7|9744.7|9738.7|9730.7|22
1647420330000|2022-03-16 08:45:30|9740.1|9732.1|9735.8|9727.8|9740.1|9733.4|9731|9723.2|23
1647420340000|2022-03-16 08:45:40|9736.3|9728.3|9740.2|9732.2|9740.2|9732.2|9735.2|9727.2|24
1647420350000|2022-03-16 08:45:50|9739.7|9731.7|9732.5|9724.5|9741.3|9733.9|9731.7|9723.7|28
1647420360000|2022-03-16 08:46:00|9732.9|9724.9|9735.8|9727.8|9735.8|9727.8|9732|9724|10
1647420370000|2022-03-16 08:46:10|9735.9|9727.9|9735.8|9727.8|9736.3|9728.3|9733.3|9725.3|10
1647420380000|2022-03-16 08:46:20|9735.9|9727.9|9735.8|9727.8|9736.3|9729.2|9733.2|9726.7|7
1647420390000|2022-03-16 08:46:30|9736|9728|9738.8|9730.8|9740.3|9732.3|9735.7|9727.7|9
1647420400000|2022-03-16 08:46:40|9739.2|9731.2|9735.2|9727.2|9741.3|9733.3|9735.2|9727.2|23
1647420410000|2022-03-16 08:46:50|9735.7|9727.7|9726.5|9718.5|9735.8|9727.8|9724.9|9716.9|31
1647420420000|2022-03-16 08:47:00|9726.9|9718.9|9728.3|9720.3|9730.3|9722.3|9726.9|9718.9|12
1647420430000|2022-03-16 08:47:10|9728.4|9720.4|9728.4|9720.4|9730.9|9722.9|9728|9720|8
1647420440000|2022-03-16 08:47:20|9727.8|9719.8|9728.5|9720.5|9728.5|9720.5|9725.5|9717.5|13
1647420450000|2022-03-16 08:47:30|9728.3|9720.3|9717.7|9709.7|9728.3|9720.3|9715.3|9707.3|92
1647420460000|2022-03-16 08:47:40|9718.2|9710.2|9729|9721|9729|9721|9718.2|9710.2|39
1647420470000|2022-03-16 08:47:50|9726.9|9722.9|9729.5|9721.5|9731.5|9724.5|9726.9|9721|12
1647420480000|2022-03-16 08:48:00|9730|9722|9722.4|9714.4|9730|9722|9722.4|9714.4|23
1647420490000|2022-03-16 08:48:10|9722.8|9714.8|9723.4|9715.4|9724.5|9716.5|9722|9714|7
1647420500000|2022-03-16 08:48:20|9724.6|9716.6|9725|9717|9726|9718|9724|9716|15
1647420510000|2022-03-16 08:48:30|9725.2|9717.2|9729|9721|9731|9723|9725.2|9717.2|16
1647420520000|2022-03-16 08:48:40|9728.5|9720.5|9731.5|9723.5|9731.5|9723.5|9728.5|9720.5|6
1647420530000|2022-03-16 08:48:50|9731|9723|9734.6|9726.6|9736.5|9728.5|9730.5|9722.5|26
1647420540000|2022-03-16 08:49:00|9735.1|9727.1|9730|9722|9737|9729|9730|9722|10
1647420550000|2022-03-16 08:49:10|9728|9724|9730.5|9722.5|9732.5|9724.5|9728|9722.5|2
1647420560000|2022-03-16 08:49:20|9730|9722|9725.5|9717.5|9730|9722|9725.5|9717.5|4
1647420570000|2022-03-16 08:49:30|9724.5|9716.5|9724|9716|9725.1|9718.2|9719.6|9712.5|19
1647420580000|2022-03-16 08:49:40|9723.6|9715.6|9720|9712|9723.6|9715.6|9719.5|9711.5|15
1647420590000|2022-03-16 08:49:50|9717.5|9713.5|9720|9712|9722|9714|9716.5|9708.5|13
1647420600000|2022-03-16 08:50:00|9719.9|9711.9|9719|9711|9723.4|9717.3|9719|9711|17
1647420610000|2022-03-16 08:50:10|9718.9|9710.9|9718.2|9710.2|9719.4|9712.3|9715.9|9709|5
1647420620000|2022-03-16 08:50:20|9717.8|9709.8|9728.9|9720.9|9730|9722|9717.7|9709.7|17
1647420630000|2022-03-16 08:50:30|9729.7|9721.7|9735|9727|9735.3|9727.3|9729.7|9721.7|16
1647420640000|2022-03-16 08:50:40|9736|9728|9731.5|9723.5|9739.9|9731.9|9730.6|9722.6|25
1647420650000|2022-03-16 08:50:50|9732.3|9724.3|9732.8|9724.8|9733|9725|9731.5|9723.5|2
1647420660000|2022-03-16 08:51:00|9732.4|9724.4|9736.3|9728.3|9737.9|9729.9|9731.4|9723.4|13
1647420670000|2022-03-16 08:51:10|9736.2|9728.2|9735.9|9727.9|9738|9730.9|9734.9|9726.9|24
1647420680000|2022-03-16 08:51:20|9736.1|9728.1|9735.9|9727.9|9738.5|9730.5|9735.9|9727.9|8
1647420690000|2022-03-16 08:51:30|9736|9728|9736|9728|9736|9728|9736|9728|2
1647420700000|2022-03-16 08:51:40|9737|9729|9732.1|9724.1|9737|9729|9729.5|9721.5|27
1647420710000|2022-03-16 08:51:50|9733.6|9725.6|9733|9725|9736|9728|9731.9|9724|10
1647420720000|2022-03-16 08:52:00|9733.5|9725.5|9746|9738|9747|9739|9733.5|9725.5|24
1647420730000|2022-03-16 08:52:10|9745.5|9737.5|9741|9733|9745.5|9737.5|9739.5|9731.5|4
1647420740000|2022-03-16 08:52:20|9740.4|9732.4|9739.1|9731.1|9740.4|9732.4|9738|9730|5
1647420750000|2022-03-16 08:52:30|9738.9|9730.9|9735.5|9727.5|9739|9731|9735.5|9727.5|10
1647420760000|2022-03-16 08:52:40|9735.1|9727.1|9736|9728|9737.5|9729.5|9735.1|9727.1|2
1647420770000|2022-03-16 08:52:50|9736.5|9728.5|9739|9731|9739.1|9732.2|9736|9728|19
1647420780000|2022-03-16 08:53:00|9738.6|9730.6|9723.9|9715.9|9738.6|9730.6|9723.5|9715.5|23
1647420790000|2022-03-16 08:53:10|9723.5|9715.5|9725.9|9717.9|9725.9|9717.9|9723.4|9715.4|6
1647420800000|2022-03-16 08:53:20|9726|9718|9722.2|9714.2|9726.4|9718.4|9719|9711|25
1647420810000|2022-03-16 08:53:30|9722.6|9714.6|9722|9714|9725.1|9717.1|9720.6|9712.6|20
1647420820000|2022-03-16 08:53:40|9722.1|9714.1|9726.2|9718.2|9726.7|9718.7|9722.1|9714.1|3
1647420830000|2022-03-16 08:53:50|9725.7|9717.7|9725.7|9717.7|9730.2|9722.2|9725.7|9717.7|17
1647420840000|2022-03-16 08:54:00|9725.2|9717.2|9724.7|9716.7|9727.2|9719.2|9724.2|9716.2|6
1647420850000|2022-03-16 08:54:10|9725.2|9717.2|9725.7|9717.7|9727.4|9721.6|9725.2|9717.2|10
1647420860000|2022-03-16 08:54:20|9724.2|9716.2|9723.8|9715.8|9725.7|9717.7|9723.7|9715.7|3
1647420870000|2022-03-16 08:54:30|9723.4|9715.4|9726.7|9718.7|9726.7|9718.7|9721.7|9713.7|13
1647420880000|2022-03-16 08:54:40|9726.2|9718.2|9725.7|9717.7|9728.8|9720.8|9724.2|9716.2|21
1647420890000|2022-03-16 08:54:50|9726.2|9718.2|9727.5|9719.5|9727.5|9719.5|9726.2|9718.2|5
1647420900000|2022-03-16 08:55:00|9728.8|9720.8|9708|9700|9728.8|9720.8|9705.1|9697.1|85
1647420910000|2022-03-16 08:55:10|9707.6|9699.6|9712.5|9704.5|9713|9705|9707.6|9699.6|14
1647420920000|2022-03-16 08:55:20|9711.9|9703.9|9712.6|9704.6|9714.6|9706.6|9710.9|9702.9|16
1647420930000|2022-03-16 08:55:30|9711.9|9703.9|9708.2|9700.2|9712|9704|9706|9698|32
1647420940000|2022-03-16 08:55:40|9708.7|9700.7|9699.6|9691.6|9708.7|9700.7|9698.7|9690.7|64
1647420950000|2022-03-16 08:55:50|9699.4|9691.4|9703.6|9695.6|9703.9|9695.9|9697.2|9689.2|41
1647420960000|2022-03-16 08:56:00|9703.7|9695.7|9705.1|9697.1|9710.5|9702.5|9703.7|9695.7|26
1647420970000|2022-03-16 08:56:10|9705|9697|9700.5|9692.5|9705.6|9697.6|9700|9692|28
1647420980000|2022-03-16 08:56:20|9701.5|9693.5|9703|9695|9705.9|9697.9|9701.5|9693.5|11
1647420990000|2022-03-16 08:56:30|9704|9696|9709.4|9701.4|9710|9702.9|9701.9|9695|27
1647421000000|2022-03-16 08:56:40|9709.5|9701.5|9710.9|9702.9|9714.9|9706.9|9709.4|9701.4|12
1647421010000|2022-03-16 08:56:50|9710.3|9702.3|9709.4|9701.4|9711.2|9703.2|9708.9|9700.9|7
1647421020000|2022-03-16 08:57:00|9709|9701|9709.2|9701.2|9710.4|9702.4|9706.5|9698.5|18
1647421030000|2022-03-16 08:57:10|9708.4|9700.4|9700|9692|9708.8|9700.8|9699.4|9691.4|35
1647421040000|2022-03-16 08:57:20|9699.9|9691.9|9701.9|9693.9|9702.9|9694.9|9696.9|9688.9|16
1647421050000|2022-03-16 08:57:30|9705.9|9697.9|9706.5|9698.5|9707.9|9699.9|9704.4|9696.4|15
1647421060000|2022-03-16 08:57:40|9706.9|9698.9|9709.4|9701.4|9710.5|9702.5|9706.9|9698.9|12
1647421070000|2022-03-16 08:57:50|9708.4|9700.4|9708.5|9700.5|9710.4|9702.4|9706.6|9698.6|14
1647421080000|2022-03-16 08:58:00|9708.4|9700.4|9709.6|9701.6|9709.6|9701.6|9705.6|9697.6|14
1647421090000|2022-03-16 08:58:10|9709.7|9701.7|9719.1|9711.1|9720.6|9712.6|9709.7|9701.7|28
1647421100000|2022-03-16 08:58:20|9719.5|9711.5|9719.6|9711.6|9723.6|9715.6|9717.6|9709.6|25
1647421110000|2022-03-16 08:58:30|9720.1|9712.1|9724|9716|9726.7|9718.7|9720.1|9712.1|18
1647421120000|2022-03-16 08:58:40|9723.5|9715.5|9723.6|9715.6|9726.6|9718.6|9723|9715|14
1647421130000|2022-03-16 08:58:50|9723.2|9715.2|9716.9|9708.9|9723.2|9715.2|9715.9|9708.9|53
1647421140000|2022-03-16 08:59:00|9716.4|9708.4|9709.5|9701.5|9716.9|9708.9|9706.9|9698.9|116
1647421150000|2022-03-16 08:59:10|9710.4|9702.4|9705.4|9697.4|9717.4|9711.4|9705.4|9697.4|37
1647421160000|2022-03-16 08:59:20|9704.9|9696.9|9704.9|9696.9|9710.9|9702.9|9704.9|9696.9|60
1647421170000|2022-03-16 08:59:30|9705.3|9697.3|9705.3|9697.3|9707.2|9699.2|9700.2|9693.8|16
1647421180000|2022-03-16 08:59:40|9705.4|9697.4|9708.3|9700.3|9709.3|9701.3|9705.3|9697.3|6
1647421190000|2022-03-16 08:59:50|9707.8|9699.8|9707.2|9699.2|9707.8|9699.8|9705.8|9697.8|20
1647421200000|2022-03-16 09:00:00|9707.8|9699.8|9700.2|9692.2|9711.7|9703.7|9699.4|9691.4|86
1647421210000|2022-03-16 09:00:10|9700.1|9692.1|9699|9691|9700.6|9692.6|9692|9684|117
1647421220000|2022-03-16 09:00:20|9698.9|9690.9|9701.6|9693.6|9705|9697|9698.5|9690.5|45
1647421230000|2022-03-16 09:00:30|9702.4|9694.4|9703.9|9695.9|9708|9700|9702.4|9694.4|36
1647421240000|2022-03-16 09:00:40|9704|9696|9699.5|9691.5|9705.1|9697.1|9699.5|9691.5|10
1647421250000|2022-03-16 09:00:50|9698|9690|9699|9691|9699.5|9691.5|9694|9686|45
1647421260000|2022-03-16 09:01:00|9699.1|9691.1|9701.5|9693.5|9704.4|9696.4|9696|9688|37
1647421270000|2022-03-16 09:01:10|9701.6|9693.6|9704.5|9696.5|9706.5|9698.5|9701.6|9693.6|15
1647421280000|2022-03-16 09:01:20|9702.7|9698.7|9703.8|9695.8|9704.5|9698.7|9702.7|9695.4|12
1647421290000|2022-03-16 09:01:30|9703.4|9695.4|9705.2|9697.2|9705.2|9697.2|9702.6|9694.6|8
1647421300000|2022-03-16 09:01:40|9708.1|9700.1|9709.6|9701.6|9710.5|9702.5|9707.6|9699.6|17
1647421310000|2022-03-16 09:01:50|9709.5|9701.5|9710.1|9702.1|9710.1|9702.4|9706.4|9699|11
1647421320000|2022-03-16 09:02:00|9709.6|9701.6|9700.6|9692.6|9710|9702|9696.5|9688.5|30
1647421330000|2022-03-16 09:02:10|9701.1|9693.1|9697.6|9693.6|9703.6|9695.6|9697.6|9690.1|9
1647421340000|2022-03-16 09:02:20|9699.6|9691.6|9702.5|9694.5|9704.6|9696.6|9699.6|9691.6|20
1647421350000|2022-03-16 09:02:30|9701.6|9693.6|9707.1|9699.1|9707.1|9699.1|9701.6|9693.6|10
1647421360000|2022-03-16 09:02:40|9707.2|9699.2|9707.2|9699.2|9708.1|9700.1|9704.1|9696.1|7
1647421370000|2022-03-16 09:02:50|9707.1|9699.1|9699.5|9691.5|9708|9700|9699.5|9691.5|16
1647421380000|2022-03-16 09:03:00|9696.6|9688.6|9694.6|9686.6|9697.1|9689.1|9694.6|9686.6|9
1647421390000|2022-03-16 09:03:10|9694.5|9686.5|9699|9691|9699|9691|9693.1|9685.1|23
1647421400000|2022-03-16 09:03:20|9697.6|9689.6|9694|9686|9698.7|9690.7|9692.1|9684.9|29
1647421410000|2022-03-16 09:03:30|9693.8|9685.8|9696|9688|9697.5|9689.5|9693.8|9685.8|10
1647421420000|2022-03-16 09:03:40|9698|9690|9702|9694|9702|9694|9696.5|9688.5|17
1647421430000|2022-03-16 09:03:50|9701.5|9693.5|9703.5|9695.5|9707.4|9699.4|9700.9|9692.9|13
1647421440000|2022-03-16 09:04:00|9704.5|9696.5|9704|9696|9704.5|9696.5|9702.5|9694.5|6
1647421450000|2022-03-16 09:04:10|9703.5|9695.5|9700.4|9692.4|9705.4|9697.4|9699.7|9692.4|13
1647421460000|2022-03-16 09:04:20|9700.5|9692.5|9698|9690|9700.5|9692.5|9696.5|9688.5|15
1647421470000|2022-03-16 09:04:30|9698.5|9690.5|9699|9691|9702.5|9694.5|9696.3|9690|15
1647421480000|2022-03-16 09:04:40|9698.9|9690.9|9695|9687|9698.9|9690.9|9692|9684|24
1647421490000|2022-03-16 09:04:50|9693|9685|9682.4|9674.4|9695.5|9687.5|9681.5|9673.5|57
1647421500000|2022-03-16 09:05:00|9682.9|9674.9|9686.4|9678.4|9690|9682|9682.9|9674.9|49
1647421510000|2022-03-16 09:05:10|9686.3|9678.3|9680|9672|9688.7|9680.8|9679.5|9671.5|44
1647421520000|2022-03-16 09:05:20|9679.5|9671.5|9676.3|9668.3|9686|9678|9672.1|9665.6|41
1647421530000|2022-03-16 09:05:30|9678.6|9670.6|9672.8|9664.8|9682.6|9675.3|9671.2|9663.2|54
1647421540000|2022-03-16 09:05:40|9673.1|9665.1|9672.8|9664.8|9676.3|9668.5|9671.6|9663.6|33
1647421550000|2022-03-16 09:05:50|9670.8|9666.8|9671.1|9663.1|9676.5|9668.5|9670.8|9662.8|34
1647421560000|2022-03-16 09:06:00|9670.6|9662.6|9679.3|9671.3|9679.3|9671.3|9670.6|9662.6|12
1647421570000|2022-03-16 09:06:10|9680.2|9672.2|9679.8|9671.8|9683.3|9675.3|9678.3|9670.3|22
1647421580000|2022-03-16 09:06:20|9679.6|9671.6|9677.8|9669.8|9679.6|9672|9675.8|9667.8|12
1647421590000|2022-03-16 09:06:30|9677.5|9669.5|9682.1|9674.1|9683.2|9675.2|9676.3|9668.3|28
1647421600000|2022-03-16 09:06:40|9682.2|9674.2|9681.6|9673.6|9682.6|9674.6|9681.6|9673.6|5
1647421610000|2022-03-16 09:06:50|9681.9|9673.9|9682.6|9674.6|9683.6|9675.6|9681.9|9673.9|10
1647421620000|2022-03-16 09:07:00|9682.8|9674.8|9681.1|9673.1|9686.1|9678.1|9680.3|9672.3|34
1647421630000|2022-03-16 09:07:10|9681.6|9673.6|9679.1|9671.1|9681.6|9675.7|9677.6|9669.6|10
1647421640000|2022-03-16 09:07:20|9679|9671|9678.7|9670.7|9680.8|9674.1|9677.6|9669.6|11
1647421650000|2022-03-16 09:07:30|9678.5|9670.5|9678.1|9670.1|9679.6|9671.6|9677.1|9669.1|10
1647421660000|2022-03-16 09:07:40|9678.3|9670.3|9680.6|9672.6|9680.8|9672.8|9677.6|9669.6|16
1647421670000|2022-03-16 09:07:50|9680.8|9672.8|9680.8|9672.8|9680.8|9672.8|9677.3|9669.3|10
1647421680000|2022-03-16 09:08:00|9680.3|9672.3|9679.8|9671.8|9681.3|9673.3|9678.2|9670.2|37
1647421690000|2022-03-16 09:08:10|9680.3|9672.3|9687.8|9679.8|9688.2|9680.2|9680.3|9672.3|23
1647421700000|2022-03-16 09:08:20|9687.4|9679.4|9687.8|9679.8|9687.8|9679.8|9687.3|9679.3|5
1647421710000|2022-03-16 09:08:30|9688.7|9680.7|9688.3|9680.3|9689.2|9681.2|9687.7|9679.7|4
1647421720000|2022-03-16 09:08:40|9688.7|9680.7|9694.8|9686.8|9697.8|9689.8|9687|9680.2|34
1647421730000|2022-03-16 09:08:50|9694.3|9686.3|9686.2|9678.2|9694.3|9686.3|9685.3|9678.2|47
1647421740000|2022-03-16 09:09:00|9685.2|9677.2|9688.7|9680.7|9689.5|9681.5|9681.1|9673.1|34
1647421750000|2022-03-16 09:09:10|9689.1|9681.1|9689.6|9681.6|9691.9|9683.9|9686.6|9678.6|18
1647421760000|2022-03-16 09:09:20|9689.5|9681.5|9688.6|9680.6|9690.6|9682.6|9683|9675|19
1647421770000|2022-03-16 09:09:30|9686.5|9682.5|9683|9675|9688.6|9682.5|9683|9675|17
1647421780000|2022-03-16 09:09:40|9682.7|9674.7|9688.5|9680.5|9689.5|9681.5|9682.1|9674.1|13
1647421790000|2022-03-16 09:09:50|9689.4|9681.4|9697.5|9689.5|9697.5|9689.5|9689.4|9681.4|15
1647421800000|2022-03-16 09:10:00|9697.6|9689.6|9695.5|9687.5|9698.5|9691.4|9694|9686|19
1647421810000|2022-03-16 09:10:10|9694.5|9686.5|9691.1|9683.1|9696|9688|9691.1|9683.1|5
1647421820000|2022-03-16 09:10:20|9691.2|9683.2|9687.2|9679.2|9692|9684|9685.5|9677.5|32
1647421830000|2022-03-16 09:10:30|9686.4|9678.4|9681.5|9673.5|9687.5|9679.5|9677.5|9669.5|47
1647421840000|2022-03-16 09:10:40|9681.8|9673.8|9681.5|9673.5|9683|9675|9680.1|9672.1|9
1647421850000|2022-03-16 09:10:50|9681|9673|9679.7|9671.7|9681|9673|9672.5|9664.5|41
1647421860000|2022-03-16 09:11:00|9679.6|9671.6|9680.4|9672.4|9681.5|9673.5|9679.1|9671.1|7
1647421870000|2022-03-16 09:11:10|9680.5|9672.5|9685.3|9677.3|9685.3|9677.3|9680.5|9672.5|20
1647421880000|2022-03-16 09:11:20|9689.5|9681.5|9687.5|9679.5|9689.5|9681.5|9684.4|9678.9|5
1647421890000|2022-03-16 09:11:30|9688|9680|9688.5|9680.5|9693|9685|9687.5|9679.5|19
1647421900000|2022-03-16 09:11:40|9689|9681|9690.1|9682.1|9690.1|9682.1|9689|9681|2
1647421910000|2022-03-16 09:11:50|9690|9682|9688|9680|9690.1|9682.1|9684|9678.1|13
1647421920000|2022-03-16 09:12:00|9690.2|9682.2|9691.9|9683.9|9696|9688|9688.7|9682.2|37
1647421930000|2022-03-16 09:12:10|9692.3|9684.3|9693.9|9685.9|9696.4|9688.4|9691.2|9684.3|10
1647421940000|2022-03-16 09:12:20|9694|9686|9696.4|9688.4|9697.4|9689.4|9693.9|9685.9|8
1647421950000|2022-03-16 09:12:30|9697.4|9689.4|9701.5|9693.5|9701.9|9693.9|9696.4|9688.4|12
1647421960000|2022-03-16 09:12:40|9701.4|9693.4|9701.4|9693.4|9701.8|9693.8|9696.1|9688.1|28
1647421970000|2022-03-16 09:12:50|9703.9|9695.9|9699.4|9691.4|9706.4|9698.4|9699.4|9691.4|28
1647421980000|2022-03-16 09:13:00|9698.4|9690.4|9698.9|9690.9|9699.4|9691.4|9696.4|9688.4|6
1647421990000|2022-03-16 09:13:10|9696.9|9688.9|9688.4|9680.4|9696.9|9688.9|9688.4|9680.4|34
1647422000000|2022-03-16 09:13:20|9688.7|9680.7|9692.5|9684.5|9692.5|9684.5|9688.7|9680.7|11
1647422010000|2022-03-16 09:13:30|9692.9|9684.9|9696|9688|9696|9688|9692.9|9684.9|5
1647422020000|2022-03-16 09:13:40|9696.5|9688.5|9698.5|9690.5|9698.5|9692.2|9695.9|9687.9|16
1647422030000|2022-03-16 09:13:50|9698.4|9690.4|9695.4|9691.4|9698.4|9691.4|9695.4|9689.4|3
1647422040000|2022-03-16 09:14:00|9694.9|9690.9|9696|9688|9698.5|9690.9|9694.1|9688|9
1647422050000|2022-03-16 09:14:10|9695.9|9687.9|9697.9|9689.9|9697.9|9689.9|9695.9|9687.9|6
1647422060000|2022-03-16 09:14:20|9694.9|9686.9|9691.9|9683.9|9694.9|9686.9|9691.9|9683.9|15
1647422070000|2022-03-16 09:14:30|9693.4|9685.4|9697.4|9689.4|9698.4|9690.4|9691.9|9683.9|10
1647422080000|2022-03-16 09:14:40|9697.9|9689.9|9700.4|9692.4|9700.4|9692.4|9697.4|9689.4|4
1647422090000|2022-03-16 09:14:50|9699.4|9691.4|9698.2|9690.2|9700.4|9692.4|9697.4|9689.4|4
1647422100000|2022-03-16 09:15:00|9699.9|9691.9|9698.9|9690.9|9701.5|9693.5|9697.9|9689.9|13
1647422110000|2022-03-16 09:15:10|9699|9691|9691.4|9683.4|9699|9691|9690.9|9682.9|26
1647422120000|2022-03-16 09:15:20|9689.1|9685.1|9688.9|9680.9|9690.5|9685.1|9688.4|9680.4|10
1647422130000|2022-03-16 09:15:30|9687.9|9679.9|9690.9|9682.9|9691.9|9683.9|9687.9|9679.9|13
1647422140000|2022-03-16 09:15:40|9690.4|9682.4|9692.4|9684.4|9692.9|9684.9|9687.4|9679.4|15
1647422150000|2022-03-16 09:15:50|9692.9|9684.9|9702.9|9694.9|9703.4|9695.4|9692.9|9684.9|16
1647422160000|2022-03-16 09:16:00|9703.4|9695.4|9707.9|9699.9|9709.9|9701.9|9702.9|9694.9|20
1647422170000|2022-03-16 09:16:10|9708.4|9700.4|9707.4|9699.4|9708.4|9700.4|9705.9|9697.9|8
1647422180000|2022-03-16 09:16:20|9707.9|9699.9|9711|9703|9711.4|9703.4|9707.4|9699.4|21
1647422190000|2022-03-16 09:16:30|9711.4|9703.4|9705.9|9697.9|9716.5|9708.5|9705.2|9697.2|36
1647422200000|2022-03-16 09:16:40|9706.4|9698.4|9708.4|9700.4|9711.4|9704.1|9705.5|9698.4|19
1647422210000|2022-03-16 09:16:50|9708.2|9700.2|9710.4|9702.4|9710.9|9702.9|9706.9|9698.9|13
1647422220000|2022-03-16 09:17:00|9710.3|9702.3|9715.9|9707.9|9716.5|9708.5|9708.9|9700.9|19
1647422230000|2022-03-16 09:17:10|9714.9|9706.9|9724.4|9716.4|9726.7|9718.7|9712.9|9704.9|72
1647422240000|2022-03-16 09:17:20|9723.9|9715.9|9722.9|9714.9|9725|9717|9718.9|9710.9|44
1647422250000|2022-03-16 09:17:30|9723.4|9715.4|9717.9|9709.9|9723.4|9715.4|9715.4|9709.4|16
1647422260000|2022-03-16 09:17:40|9718.4|9710.4|9719.9|9711.9|9721.4|9713.4|9718|9710|10
1647422270000|2022-03-16 09:17:50|9720.1|9712.1|9720.4|9712.4|9722.9|9715.9|9718.2|9710.4|34
1647422280000|2022-03-16 09:18:00|9720.5|9712.5|9715.9|9707.9|9722.9|9714.9|9715.9|9707.9|26
1647422290000|2022-03-16 09:18:10|9716.4|9708.4|9716.9|9708.9|9717.9|9709.9|9715.9|9707.9|9
1647422300000|2022-03-16 09:18:20|9718|9710|9719.9|9711.9|9722.4|9714.4|9716.9|9708.9|16
1647422310000|2022-03-16 09:18:30|9720.4|9712.4|9723.5|9715.5|9723.9|9715.9|9717.1|9709.1|56
1647422320000|2022-03-16 09:18:40|9723|9715|9717.9|9709.9|9723.4|9715.4|9716.4|9708.4|13
1647422330000|2022-03-16 09:18:50|9717.8|9709.8|9718.6|9710.6|9718.6|9710.6|9714.6|9706.6|20
1647422340000|2022-03-16 09:19:00|9718.4|9710.4|9713.5|9705.5|9718.4|9710.4|9712.7|9704.7|15
1647422350000|2022-03-16 09:19:10|9713|9705|9721.5|9713.5|9723.4|9715.4|9713|9705|18
1647422360000|2022-03-16 09:19:20|9722|9714|9723.4|9715.4|9724.6|9716.6|9721.5|9713.5|7
1647422370000|2022-03-16 09:19:30|9722.9|9714.9|9729.4|9721.4|9731.3|9723.3|9721.9|9713.9|35
1647422380000|2022-03-16 09:19:40|9729|9721|9727.9|9719.9|9729.5|9721.5|9726.5|9718.5|12
1647422390000|2022-03-16 09:19:50|9728.2|9720.2|9728.9|9720.9|9729.4|9721.4|9725.5|9717.5|10
1647422400000|2022-03-16 09:20:00|9728.4|9720.4|9741.4|9733.4|9742.4|9735.5|9727|9719|42
1647422410000|2022-03-16 09:20:10|9739.9|9731.9|9739.1|9731.1|9740.9|9732.9|9736.5|9728.5|36
1647422420000|2022-03-16 09:20:20|9739.5|9731.5|9743.4|9735.4|9743.4|9735.9|9739.5|9731.5|28
1647422430000|2022-03-16 09:20:30|9742.5|9734.5|9739.4|9731.4|9748.5|9740.5|9739.4|9731.4|42
1647422440000|2022-03-16 09:20:40|9740.4|9732.4|9742|9734|9742.9|9735.9|9739.9|9732.4|8
1647422450000|2022-03-16 09:20:50|9741|9733|9735.9|9727.9|9741.4|9733.4|9734.4|9726.5|18
1647422460000|2022-03-16 09:21:00|9736.1|9728.1|9732.5|9724.5|9736.7|9728.7|9728.5|9720.5|21
1647422470000|2022-03-16 09:21:10|9731.5|9723.5|9734|9726|9734.5|9726.5|9731.5|9723.5|15
1647422480000|2022-03-16 09:21:20|9734.9|9726.9|9731.1|9723.1|9734.9|9726.9|9728.6|9720.6|5
1647422490000|2022-03-16 09:21:30|9731.5|9723.5|9737.4|9729.4|9737.4|9729.4|9731|9723|10
1647422500000|2022-03-16 09:21:40|9737.9|9729.9|9744.8|9736.8|9744.8|9736.8|9737.9|9729.9|19
1647422510000|2022-03-16 09:21:50|9741.8|9733.8|9745.9|9737.9|9746.9|9739.3|9739.5|9731.5|34
1647422520000|2022-03-16 09:22:00|9745.3|9737.3|9751.9|9743.9|9752|9744|9744.4|9736.4|30
1647422530000|2022-03-16 09:22:10|9751.8|9743.8|9740|9732|9751.8|9743.8|9737.9|9729.9|15
1647422540000|2022-03-16 09:22:20|9739.8|9731.8|9742.5|9734.5|9745.9|9737.9|9738.9|9730.9|11
1647422550000|2022-03-16 09:22:30|9742.9|9734.9|9738.8|9730.8|9745.3|9737.3|9738.4|9730.4|20
1647422560000|2022-03-16 09:22:40|9738.9|9730.9|9737.4|9729.4|9739.6|9731.6|9735.9|9727.9|11
1647422570000|2022-03-16 09:22:50|9737.5|9729.5|9739.3|9731.3|9739.3|9731.3|9737.5|9729.5|2
1647422580000|2022-03-16 09:23:00|9739.5|9731.5|9739.3|9731.3|9741|9733|9739.3|9731.3|5
1647422590000|2022-03-16 09:23:10|9739|9731|9739.4|9731.4|9739.4|9731.4|9735.9|9727.9|5
1647422600000|2022-03-16 09:23:20|9739.3|9731.3|9746.4|9738.4|9747.9|9740.2|9738.9|9730.9|13
1647422610000|2022-03-16 09:23:30|9746.5|9738.5|9742.3|9734.3|9748|9740.9|9741.9|9733.9|9
1647422620000|2022-03-16 09:23:40|9742|9734|9750.4|9742.4|9752.5|9744.5|9742|9734|39
1647422630000|2022-03-16 09:23:50|9750.8|9742.8|9755.9|9747.9|9756.8|9748.8|9747.3|9739.3|29
1647422640000|2022-03-16 09:24:00|9755.8|9747.8|9753.8|9745.8|9755.8|9747.8|9750.9|9743.8|20
1647422650000|2022-03-16 09:24:10|9754.3|9746.3|9754.8|9746.8|9758.3|9750.3|9752.5|9744.5|21
1647422660000|2022-03-16 09:24:20|9752.9|9744.9|9752.9|9744.9|9752.9|9744.9|9751.4|9743.4|8
1647422670000|2022-03-16 09:24:30|9753|9745|9756.8|9748.8|9758.8|9750.8|9752.5|9744.5|20
1647422680000|2022-03-16 09:24:40|9756.4|9748.4|9752.4|9744.4|9756.8|9748.8|9751.3|9744.4|18
1647422690000|2022-03-16 09:24:50|9752.8|9744.8|9758.8|9750.8|9758.8|9750.8|9752.8|9744.8|13
1647422700000|2022-03-16 09:25:00|9758.3|9750.3|9752.9|9744.9|9758.3|9750.3|9750.5|9742.5|14
1647422710000|2022-03-16 09:25:10|9752.3|9744.3|9751.9|9743.9|9753.4|9746.5|9750.5|9743.8|7
1647422720000|2022-03-16 09:25:20|9752.3|9744.3|9752.3|9744.3|9752.9|9744.9|9751.8|9743.8|5
1647422730000|2022-03-16 09:25:30|9752.5|9744.5|9736.1|9728.1|9753.3|9745.3|9736.1|9728.1|49
1647422740000|2022-03-16 09:25:40|9734.4|9726.4|9737.9|9729.9|9739.4|9731.4|9733.9|9725.9|15
1647422750000|2022-03-16 09:25:50|9738.4|9730.4|9724.6|9716.6|9738.4|9730.4|9722.8|9714.8|45
1647422760000|2022-03-16 09:26:00|9725|9717|9722.6|9714.6|9732.4|9724.4|9722.5|9714.5|52
1647422770000|2022-03-16 09:26:10|9724.4|9716.4|9724.8|9716.8|9727.4|9719.4|9722.4|9714.4|28
1647422780000|2022-03-16 09:26:20|9724.9|9716.9|9724.8|9716.8|9724.9|9716.9|9723.9|9715.9|6
1647422790000|2022-03-16 09:26:30|9724.3|9716.3|9729.4|9721.4|9729.4|9721.4|9722.9|9714.9|14
1647422800000|2022-03-16 09:26:40|9728.9|9720.9|9724.4|9716.4|9728.9|9720.9|9724.4|9716.4|9
1647422810000|2022-03-16 09:26:50|9722.5|9718.5|9721.3|9713.3|9724.3|9718.5|9718.4|9710.4|12
1647422820000|2022-03-16 09:27:00|9721.4|9713.4|9725.5|9717.5|9725.5|9717.5|9719.2|9712.8|10
1647422830000|2022-03-16 09:27:10|9723.9|9715.9|9731.8|9723.8|9733.3|9725.3|9723.9|9715.9|31
1647422840000|2022-03-16 09:27:20|9730.9|9722.9|9726.9|9718.9|9732.4|9724.4|9726.9|9718.9|15
1647422850000|2022-03-16 09:27:30|9727|9719|9730.4|9722.4|9730.9|9722.9|9727|9719|5
1647422860000|2022-03-16 09:27:40|9730.3|9722.3|9729.3|9721.3|9732.4|9726.5|9728.9|9720.9|12
1647422870000|2022-03-16 09:27:50|9729.8|9721.8|9729.3|9721.3|9730.8|9722.8|9725.4|9717.4|11
1647422880000|2022-03-16 09:28:00|9728.9|9720.9|9728.4|9720.4|9731.8|9723.8|9728.4|9720.4|5
1647422890000|2022-03-16 09:28:10|9727.9|9719.9|9729.9|9721.9|9729.9|9721.9|9727.9|9719.9|0
1647422900000|2022-03-16 09:28:20|9730|9722|9731.3|9723.3|9731.9|9723.9|9730|9722|0
1647422910000|2022-03-16 09:28:30|9730.9|9722.9|9731.4|9723.4|9731.9|9723.9|9730.4|9722.4|6
1647422920000|2022-03-16 09:28:40|9731.9|9723.9|9724.9|9716.9|9733|9725|9724.9|9716.9|9
1647422930000|2022-03-16 09:28:50|9725.4|9717.4|9733.9|9725.9|9733.9|9725.9|9724.4|9716.4|14
1647422940000|2022-03-16 09:29:00|9734|9726|9730.9|9722.9|9735.9|9727.9|9730.9|9722.9|16
1647422950000|2022-03-16 09:29:10|9731.3|9723.3|9733.5|9725.5|9735.3|9727.3|9731.3|9723.3|10
1647422960000|2022-03-16 09:29:20|9733.4|9725.4|9727.5|9719.5|9733.4|9725.4|9726.9|9718.9|9
1647422970000|2022-03-16 09:29:30|9728|9720|9725.5|9717.5|9728|9721.5|9723.3|9717.1|3
1647422980000|2022-03-16 09:29:40|9725.6|9717.6|9723.9|9715.9|9725.6|9717.6|9723.8|9715.8|3
1647422990000|2022-03-16 09:29:50|9724.6|9716.6|9725.1|9717.1|9727.1|9719.1|9723.3|9715.3|11
1647423000000|2022-03-16 09:30:00|9725.6|9717.6|9730.5|9722.5|9730.8|9722.8|9723.4|9715.4|18
1647423010000|2022-03-16 09:30:10|9731|9723|9730.7|9722.7|9733.5|9725.5|9727.9|9719.9|6
1647423020000|2022-03-16 09:30:20|9732|9724|9736.3|9728.3|9736.8|9728.8|9730.4|9722.4|17
1647423030000|2022-03-16 09:30:30|9736.2|9728.2|9732.4|9724.4|9736.2|9728.2|9732.3|9724.3|4
1647423040000|2022-03-16 09:30:40|9733.3|9725.3|9733.3|9725.3|9733.4|9725.4|9729.9|9721.9|5
1647423050000|2022-03-16 09:30:50|9732.9|9724.9|9733.4|9725.4|9735.9|9727.9|9732.9|9724.9|10
1647423060000|2022-03-16 09:31:00|9733.5|9725.5|9731.9|9723.9|9733.9|9725.9|9730.9|9722.9|5
1647423070000|2022-03-16 09:31:10|9731.4|9723.4|9721.9|9713.9|9731.4|9723.4|9718.4|9710.4|44
1647423080000|2022-03-16 09:31:20|9722.3|9714.3|9725.9|9717.9|9725.9|9717.9|9722.3|9714.3|14
1647423090000|2022-03-16 09:31:30|9725.5|9717.5|9721.9|9713.9|9725.5|9717.5|9720.4|9712.4|9
1647423100000|2022-03-16 09:31:40|9722.4|9714.4|9723.4|9715.4|9723.4|9715.4|9721.9|9713.9|6
1647423110000|2022-03-16 09:31:50|9721.2|9717.2|9720.9|9712.9|9721.9|9717.2|9717.9|9710.9|16
1647423120000|2022-03-16 09:32:00|9720.4|9712.4|9716.4|9708.4|9720.4|9713.9|9713.4|9705.4|25
1647423130000|2022-03-16 09:32:10|9716.5|9708.5|9716.9|9708.9|9718.9|9710.9|9716.4|9708.4|11
1647423140000|2022-03-16 09:32:20|9717.8|9709.8|9726.9|9718.9|9726.9|9718.9|9717.8|9709.8|30
1647423150000|2022-03-16 09:32:30|9726.7|9718.7|9720.9|9712.9|9727.3|9719.3|9720.9|9712.9|13
1647423160000|2022-03-16 09:32:40|9721.7|9713.7|9711.6|9703.6|9721.9|9713.9|9710.4|9702.4|22
1647423170000|2022-03-16 09:32:50|9712.5|9704.5|9712.3|9704.3|9712.5|9704.5|9705.9|9697.9|46
1647423180000|2022-03-16 09:33:00|9711.9|9703.9|9714.9|9706.9|9717.5|9709.5|9711.4|9703.4|12
1647423190000|2022-03-16 09:33:10|9715.1|9707.1|9710.9|9702.9|9716.8|9708.8|9710.9|9702.9|6
1647423200000|2022-03-16 09:33:20|9711.3|9703.3|9710.9|9702.9|9711.4|9703.4|9707.4|9699.4|16
1647423210000|2022-03-16 09:33:30|9710.7|9702.7|9707.4|9699.4|9710.7|9703.2|9707.2|9699.4|6
1647423220000|2022-03-16 09:33:40|9707|9699|9702|9694|9707|9699|9697.4|9689.4|36
1647423230000|2022-03-16 09:33:50|9702.5|9694.5|9705.7|9697.7|9707.4|9699.4|9699.6|9693.5|38
1647423240000|2022-03-16 09:34:00|9704.4|9696.4|9703.4|9695.4|9710.4|9702.4|9701.9|9693.9|22
1647423250000|2022-03-16 09:34:10|9702.9|9694.9|9700.9|9692.9|9704|9696|9700.4|9692.4|14
1647423260000|2022-03-16 09:34:20|9700.4|9692.4|9699.9|9691.9|9702.9|9694.9|9695.3|9690.4|24
1647423270000|2022-03-16 09:34:30|9700.9|9692.9|9699.4|9691.4|9702.4|9694.4|9699.4|9691.4|3
1647423280000|2022-03-16 09:34:40|9698.8|9690.8|9703.3|9695.3|9707.3|9699.3|9698.8|9690.8|109
1647423290000|2022-03-16 09:34:50|9702.8|9694.8|9699.3|9691.3|9704.9|9696.9|9699.3|9691.3|8
1647423300000|2022-03-16 09:35:00|9699.8|9691.8|9699.3|9691.3|9700.3|9692.3|9699.3|9691.3|4
1647423310000|2022-03-16 09:35:10|9699.8|9691.8|9696.8|9688.8|9701.8|9693.8|9694.8|9686.8|14
1647423320000|2022-03-16 09:35:20|9696.6|9688.6|9698.2|9690.2|9698.2|9690.2|9696.3|9688.3|11
1647423330000|2022-03-16 09:35:30|9697.8|9689.8|9697.3|9689.3|9698.2|9690.2|9696.7|9688.7|5
1647423340000|2022-03-16 09:35:40|9697.7|9689.7|9689.5|9681.5|9698.2|9690.2|9686.5|9678.5|62
1647423350000|2022-03-16 09:35:50|9689.8|9681.8|9685.6|9677.6|9691.6|9683.6|9685.5|9677.5|23
1647423360000|2022-03-16 09:36:00|9685|9677|9685.5|9677.5|9686|9678|9684.9|9676.9|12
1647423370000|2022-03-16 09:36:10|9685.7|9677.7|9680.6|9672.6|9686.6|9678.6|9677.2|9669.2|47
1647423380000|2022-03-16 09:36:20|9681|9673|9678.5|9670.5|9682.6|9676.2|9677.5|9669.5|34
1647423390000|2022-03-16 09:36:30|9678.4|9670.4|9676|9668|9679.5|9671.5|9675.4|9667.4|27
1647423400000|2022-03-16 09:36:40|9677.2|9669.2|9684.5|9676.5|9685.2|9677.2|9675.5|9668.8|37
1647423410000|2022-03-16 09:36:50|9685|9677|9681.8|9673.8|9685|9677|9681.8|9673.8|7
1647423420000|2022-03-16 09:37:00|9681.6|9673.6|9677.4|9669.4|9681.8|9673.8|9675.9|9667.9|14
1647423430000|2022-03-16 09:37:10|9676.3|9668.3|9675.8|9667.8|9676.9|9668.9|9674.8|9666.8|14
1647423440000|2022-03-16 09:37:20|9675.9|9667.9|9676.9|9668.9|9676.9|9668.9|9673.5|9665.5|4
1647423450000|2022-03-16 09:37:30|9678.2|9670.2|9676.4|9668.4|9680.4|9672.4|9674.9|9666.9|22
1647423460000|2022-03-16 09:37:40|9676.9|9668.9|9678.9|9670.9|9679.9|9671.9|9674.2|9667.5|10
1647423470000|2022-03-16 09:37:50|9678.8|9670.8|9672.4|9664.4|9679.4|9671.4|9672.4|9664.4|22
1647423480000|2022-03-16 09:38:00|9672.8|9664.8|9673.8|9665.8|9675.8|9667.8|9672.8|9664.8|25
1647423490000|2022-03-16 09:38:10|9674|9666|9676.9|9668.9|9676.9|9668.9|9673.8|9665.8|4
1647423500000|2022-03-16 09:38:20|9676.7|9668.7|9677.5|9669.5|9677.5|9669.5|9675.5|9667.5|6
1647423510000|2022-03-16 09:38:30|9677.9|9669.9|9676.3|9668.3|9679.9|9671.9|9675.9|9667.9|11
1647423520000|2022-03-16 09:38:40|9676.5|9668.5|9675.9|9667.9|9679.9|9671.9|9675.9|9667.9|4
1647423530000|2022-03-16 09:38:50|9675.4|9667.4|9670.9|9662.9|9675.4|9667.4|9668.7|9661.4|21
1647423540000|2022-03-16 09:39:00|9670.7|9662.7|9672.4|9664.4|9672.9|9664.9|9669.4|9661.4|8
1647423550000|2022-03-16 09:39:10|9672.9|9664.9|9673.4|9665.4|9674.4|9666.4|9671.9|9663.9|10
1647423560000|2022-03-16 09:39:20|9673.9|9665.9|9668.3|9660.3|9673.9|9665.9|9668.2|9660.2|16
1647423570000|2022-03-16 09:39:30|9669.9|9661.9|9653.9|9645.9|9669.9|9661.9|9652.9|9644.9|53
1647423580000|2022-03-16 09:39:40|9653.4|9645.4|9659.9|9651.9|9660.6|9652.6|9653.4|9645.4|21
1647423590000|2022-03-16 09:39:50|9660.4|9652.4|9663.9|9655.9|9665.9|9657.9|9659.2|9651.2|35
1647423600000|2022-03-16 09:40:00|9664.4|9656.4|9661.4|9653.4|9664.9|9656.9|9659.9|9651.9|9
1647423610000|2022-03-16 09:40:10|9660.9|9652.9|9656.9|9648.9|9661.9|9653.9|9655.4|9647.4|12
1647423620000|2022-03-16 09:40:20|9655.9|9647.9|9658.4|9650.4|9659.4|9651.4|9654.9|9646.9|9
1647423630000|2022-03-16 09:40:30|9657.9|9649.9|9648.4|9640.4|9659.4|9651.9|9647.2|9639.2|59
1647423640000|2022-03-16 09:40:40|9647.8|9639.8|9648.4|9640.4|9649.4|9641.4|9644.2|9638|36
1647423650000|2022-03-16 09:40:50|9646.9|9638.9|9650.4|9642.4|9651.9|9645.2|9646.9|9638.9|31
1647423660000|2022-03-16 09:41:00|9650.9|9642.9|9649.9|9641.9|9650.9|9643.4|9645.4|9637.4|18
1647423670000|2022-03-16 09:41:10|9649.8|9641.8|9648.9|9640.9|9650.9|9642.9|9648.4|9640.4|9
1647423680000|2022-03-16 09:41:20|9648.4|9640.4|9646.9|9638.9|9650.4|9642.4|9646.4|9638.4|14
1647423690000|2022-03-16 09:41:30|9646.5|9638.5|9646.5|9638.5|9646.5|9638.5|9643.8|9635.8|16
1647423700000|2022-03-16 09:41:40|9646.4|9638.4|9647.4|9639.4|9650.9|9642.9|9645.9|9637.9|18
1647423710000|2022-03-16 09:41:50|9646.9|9638.9|9643.4|9635.4|9646.9|9639.7|9642.4|9635.3|23
1647423720000|2022-03-16 09:42:00|9642.9|9634.9|9646.2|9638.2|9646.9|9638.9|9642.4|9634.4|10
1647423730000|2022-03-16 09:42:10|9647.4|9639.4|9649.9|9641.9|9650.4|9642.4|9645.7|9639.3|13
1647423740000|2022-03-16 09:42:20|9645.9|9637.9|9644.9|9636.9|9646.3|9638.4|9642.4|9635.9|16
1647423750000|2022-03-16 09:42:30|9645.4|9637.4|9649.4|9641.4|9650.4|9642.4|9642.9|9636.8|7
1647423760000|2022-03-16 09:42:40|9649.8|9641.8|9658.9|9654.9|9660.8|9654.9|9649.8|9641.8|26
1647423770000|2022-03-16 09:42:50|9660.5|9652.5|9658|9654|9660.5|9654|9657.4|9649.4|13
1647423780000|2022-03-16 09:43:00|9658.9|9654.9|9654|9646|9660.7|9654.9|9652.4|9644.4|28
1647423790000|2022-03-16 09:43:10|9654.9|9646.9|9647.4|9639.4|9654.9|9646.9|9647|9639.4|22
1647423800000|2022-03-16 09:43:20|9647.7|9639.7|9646.3|9638.3|9651.4|9643.4|9643.9|9635.9|34
1647423810000|2022-03-16 09:43:30|9645.9|9637.9|9650.9|9642.9|9651.9|9643.9|9642.9|9636.9|34
1647423820000|2022-03-16 09:43:40|9650.8|9642.8|9651.9|9643.9|9651.9|9646|9646.9|9638.9|15
1647423830000|2022-03-16 09:43:50|9651.8|9643.8|9654.4|9646.4|9655.8|9647.8|9648.9|9640.9|41
1647423840000|2022-03-16 09:44:00|9654.3|9646.3|9656.9|9648.9|9656.9|9648.9|9650.9|9642.9|7
1647423850000|2022-03-16 09:44:10|9656.8|9648.8|9664.9|9656.9|9664.9|9656.9|9654.7|9646.7|15
1647423860000|2022-03-16 09:44:20|9664.4|9656.4|9661.9|9657.9|9666.9|9658.9|9659.9|9651.9|27
1647423870000|2022-03-16 09:44:30|9663.4|9655.4|9654.9|9646.9|9664.4|9657.9|9653.8|9645.8|42
1647423880000|2022-03-16 09:44:40|9654.4|9646.4|9651.9|9643.9|9654.8|9646.8|9651.9|9643.9|3
1647423890000|2022-03-16 09:44:50|9652.4|9644.4|9660.9|9652.9|9660.9|9652.9|9652.4|9644.4|20
1647423900000|2022-03-16 09:45:00|9660.8|9652.8|9668.4|9660.4|9668.4|9660.4|9659.9|9651.9|11
1647423910000|2022-03-16 09:45:10|9668.8|9660.8|9668.9|9660.9|9670.2|9663|9665.7|9659.4|22
1647423920000|2022-03-16 09:45:20|9669.4|9661.4|9668.9|9660.9|9669.4|9661.4|9668.9|9660.9|3
1647423930000|2022-03-16 09:45:30|9669.4|9661.4|9673.8|9665.8|9673.8|9665.8|9668.2|9660.6|16
1647423940000|2022-03-16 09:45:40|9673.3|9665.3|9673.9|9665.9|9674.4|9666.4|9670.9|9662.9|15
1647423950000|2022-03-16 09:45:50|9674.4|9666.4|9670.9|9662.9|9674.9|9666.9|9667.9|9660.9|13
1647423960000|2022-03-16 09:46:00|9669.4|9661.4|9672.9|9664.9|9674.4|9666.4|9669.4|9661.4|10
1647423970000|2022-03-16 09:46:10|9672.8|9664.8|9664.4|9660.4|9672.8|9664.8|9664.4|9658.4|6
1647423980000|2022-03-16 09:46:20|9664.9|9660.9|9668.9|9660.9|9669.4|9661.4|9664.8|9656.8|5
1647423990000|2022-03-16 09:46:30|9670.4|9662.4|9669.4|9661.4|9671.4|9663.4|9669.4|9661.4|13
1647424000000|2022-03-16 09:46:40|9671.1|9663.1|9670.9|9662.9|9674.9|9669.3|9670.9|9662.9|16
1647424010000|2022-03-16 09:46:50|9671.5|9663.5|9666.3|9658.3|9672.4|9664.4|9665.9|9657.9|8
1647424020000|2022-03-16 09:47:00|9665.9|9657.9|9663.9|9655.9|9665.9|9657.9|9663.4|9655.4|7
1647424030000|2022-03-16 09:47:10|9663.4|9655.4|9668.4|9660.4|9669.4|9661.4|9661.5|9653.5|33
1647424040000|2022-03-16 09:47:20|9667.9|9659.9|9667.9|9659.9|9668.6|9660.6|9664.9|9656.9|19
1647424050000|2022-03-16 09:47:30|9668|9660|9668.4|9660.4|9669.4|9661.4|9667.9|9659.9|0
1647424060000|2022-03-16 09:47:40|9668.9|9660.9|9670.9|9662.9|9670.9|9662.9|9668.4|9660.4|10
1647424070000|2022-03-16 09:47:50|9671.3|9663.3|9664.9|9656.9|9671.3|9663.3|9663.4|9655.4|8
1647424080000|2022-03-16 09:48:00|9664.8|9656.8|9661.5|9653.5|9664.8|9656.8|9659.9|9651.9|43
1647424090000|2022-03-16 09:48:10|9661.6|9653.6|9664.4|9656.4|9664.6|9656.6|9661.5|9653.5|3
1647424100000|2022-03-16 09:48:20|9663.9|9655.9|9663.5|9655.5|9664.9|9657.9|9661|9654|6
1647424110000|2022-03-16 09:48:30|9661.9|9653.9|9658.5|9650.5|9661.9|9653.9|9658.5|9650.5|10
1647424120000|2022-03-16 09:48:40|9658|9650|9662.9|9654.9|9663.9|9657.9|9657.8|9649.8|29
1647424130000|2022-03-16 09:48:50|9662.4|9654.4|9665.5|9657.5|9666.5|9658.5|9662|9654|6
1647424140000|2022-03-16 09:49:00|9665.6|9657.6|9663.4|9655.4|9665.9|9657.9|9663.4|9655.4|7
1647424150000|2022-03-16 09:49:10|9663.3|9655.3|9660.1|9652.1|9663.3|9655.3|9658.3|9650.3|14
1647424160000|2022-03-16 09:49:20|9659.9|9651.9|9657.9|9649.9|9659.9|9653.1|9657.1|9649.9|10
1647424170000|2022-03-16 09:49:30|9658|9650|9658.3|9650.3|9658.4|9650.4|9657.8|9649.8|11
1647424180000|2022-03-16 09:49:40|9657.8|9649.8|9657.8|9649.8|9657.8|9649.8|9657.8|9649.8|1
1647424190000|2022-03-16 09:49:50|9658.3|9650.3|9661.3|9653.3|9661.8|9653.8|9657.8|9649.8|12
1647424200000|2022-03-16 09:50:00|9660.9|9652.9|9660.3|9652.3|9661.3|9653.3|9660.3|9652.3|3
1647424210000|2022-03-16 09:50:10|9659.1|9651.1|9652.8|9644.8|9659.1|9651.1|9650.4|9642.4|30
1647424220000|2022-03-16 09:50:20|9653.9|9645.9|9628.4|9620.4|9653.9|9645.9|9626.1|9618.1|147
1647424230000|2022-03-16 09:50:30|9628.3|9620.3|9624.5|9616.5|9628.3|9620.3|9619.4|9612.8|80
1647424240000|2022-03-16 09:50:40|9625.8|9617.8|9626.8|9618.8|9627.8|9619.8|9625.8|9617.8|7
1647424250000|2022-03-16 09:50:50|9626.9|9618.9|9634.4|9626.4|9634.7|9626.7|9622.8|9614.8|59
1647424260000|2022-03-16 09:51:00|9634|9626|9623.8|9615.8|9635.9|9629.4|9623.8|9615.8|43
1647424270000|2022-03-16 09:51:10|9624.3|9616.3|9622.3|9614.3|9625.8|9618|9621.8|9613.8|27
1647424280000|2022-03-16 09:51:20|9622.4|9614.4|9625.4|9617.4|9626.8|9620.6|9622.4|9614.4|16
1647424290000|2022-03-16 09:51:30|9624.9|9616.9|9628.9|9620.9|9629.8|9621.8|9624.4|9616.4|27
1647424300000|2022-03-16 09:51:40|9629.3|9621.3|9627.8|9619.8|9634.8|9626.8|9627.3|9619.3|55
1647424310000|2022-03-16 09:51:50|9628.3|9620.3|9627.3|9619.3|9630.3|9622.3|9627.3|9619.3|10
1647424320000|2022-03-16 09:52:00|9628.8|9620.8|9628.9|9620.9|9629.9|9621.9|9627.8|9619.8|12
1647424330000|2022-03-16 09:52:10|9629.3|9621.3|9623.3|9615.3|9629.3|9621.3|9622|9614|32
1647424340000|2022-03-16 09:52:20|9623.5|9615.5|9625.2|9617.2|9628.8|9620.8|9622.8|9614.8|26
1647424350000|2022-03-16 09:52:30|9624.3|9616.3|9625.3|9617.3|9625.8|9617.8|9623.3|9615.3|2
1647424360000|2022-03-16 09:52:40|9624.8|9616.8|9628.4|9620.4|9628.4|9620.4|9624.8|9616.8|9
1647424370000|2022-03-16 09:52:50|9628.8|9620.8|9624.8|9616.8|9628.8|9620.8|9624.8|9616.8|13
1647424380000|2022-03-16 09:53:00|9625.1|9617.1|9622.3|9614.3|9626.8|9618.8|9621.8|9613.8|16
1647424390000|2022-03-16 09:53:10|9622.4|9614.4|9623.3|9615.3|9627.3|9619.3|9622.4|9614.4|13
1647424400000|2022-03-16 09:53:20|9621.8|9613.8|9612.3|9604.3|9623.8|9615.8|9609.8|9601.8|72
1647424410000|2022-03-16 09:53:30|9611.8|9603.8|9615.8|9607.8|9616.8|9608.8|9611.8|9603.8|26
1647424420000|2022-03-16 09:53:40|9615.3|9607.3|9620|9612|9620|9612|9613.9|9605.9|14
1647424430000|2022-03-16 09:53:50|9619.5|9611.5|9617.4|9609.4|9620|9612|9617.4|9609.4|20
1647424440000|2022-03-16 09:54:00|9617.3|9609.3|9606.8|9598.8|9617.8|9609.8|9606.3|9598.3|68
1647424450000|2022-03-16 09:54:10|9606.3|9598.3|9612.8|9604.8|9612.8|9604.8|9604.3|9596.3|54
1647424460000|2022-03-16 09:54:20|9611.8|9603.8|9613.3|9605.3|9614.8|9606.8|9611.8|9603.8|14
1647424470000|2022-03-16 09:54:30|9614.8|9606.8|9612.4|9604.4|9614.8|9606.8|9612.4|9604.4|13
1647424480000|2022-03-16 09:54:40|9613.3|9605.3|9612.8|9604.8|9615.3|9607.3|9612.8|9604.8|3
1647424490000|2022-03-16 09:54:50|9611.9|9603.9|9607.8|9599.8|9611.9|9603.9|9606.3|9598.3|29
1647424500000|2022-03-16 09:55:00|9607.9|9599.9|9607.8|9599.8|9610.3|9602.3|9607.3|9599.3|4
1647424510000|2022-03-16 09:55:10|9607.3|9599.3|9609|9601|9609|9601|9604.3|9596.3|10
1647424520000|2022-03-16 09:55:20|9609.4|9601.4|9607.9|9599.9|9609.9|9601.9|9607.9|9599.9|9
1647424530000|2022-03-16 09:55:30|9607.4|9599.4|9606.5|9598.5|9607.6|9599.6|9605.7|9597.7|16
1647424540000|2022-03-16 09:55:40|9608.7|9600.7|9609|9601|9610.1|9602.1|9608.7|9600.7|22
1647424550000|2022-03-16 09:55:50|9608.5|9600.5|9608|9600|9608.5|9600.5|9606.5|9598.5|8
1647424560000|2022-03-16 09:56:00|9608.1|9600.1|9608|9600|9608.1|9600.1|9607.9|9599.9|1
1647424570000|2022-03-16 09:56:10|9607.8|9599.8|9613.4|9605.4|9613.4|9605.4|9607|9599|14
1647424580000|2022-03-16 09:56:20|9613.3|9605.3|9616.9|9608.9|9616.9|9608.9|9611|9604.4|15
1647424590000|2022-03-16 09:56:30|9616.4|9608.4|9615.9|9607.9|9617|9610.8|9614.8|9607.9|14
1647424600000|2022-03-16 09:56:40|9612.9|9604.9|9612.4|9604.4|9613.3|9605.3|9611.6|9603.6|8
1647424610000|2022-03-16 09:56:50|9612.5|9604.5|9610.5|9602.5|9613.5|9605.5|9610.5|9602.5|7
1647424620000|2022-03-16 09:57:00|9611.5|9603.5|9612.4|9604.4|9612.9|9604.9|9611|9603|6
1647424630000|2022-03-16 09:57:10|9611.4|9603.4|9611|9603|9615|9607|9610|9602|15
1647424640000|2022-03-16 09:57:20|9611.5|9603.5|9612.5|9604.5|9614|9606|9611.5|9603.5|5
1647424650000|2022-03-16 09:57:30|9612.8|9604.8|9613.1|9605.1|9615.6|9607.6|9612.6|9604.6|5
1647424660000|2022-03-16 09:57:40|9613.2|9605.2|9612.5|9604.5|9614.1|9606.1|9612|9604|7
1647424670000|2022-03-16 09:57:50|9613|9605|9616.1|9608.1|9616.1|9608.1|9611|9605|21
1647424680000|2022-03-16 09:58:00|9616.3|9608.3|9618.1|9610.1|9620.1|9613.4|9616.3|9608.3|26
1647424690000|2022-03-16 09:58:10|9618.2|9610.2|9617.7|9609.7|9619.1|9611.1|9616.2|9608.2|18
1647424700000|2022-03-16 09:58:20|9618.6|9610.6|9618|9610|9619.1|9611.1|9614.1|9606.1|35
1647424710000|2022-03-16 09:58:30|9617.1|9609.1|9615.1|9607.1|9618.1|9610.1|9615.1|9607.1|13
1647424720000|2022-03-16 09:58:40|9615.2|9607.2|9617.1|9609.1|9619|9611|9615.2|9607.2|14
1647424730000|2022-03-16 09:58:50|9616.2|9608.2|9618.1|9610.1|9620.1|9612.5|9616.1|9608.1|14
1647424740000|2022-03-16 09:59:00|9618|9610|9615.1|9607.1|9618|9610|9614.7|9606.7|8
1647424750000|2022-03-16 09:59:10|9615|9607|9613.1|9605.1|9615.8|9607.8|9612.5|9604.5|23
1647424760000|2022-03-16 09:59:20|9611.3|9603.3|9604.5|9596.5|9611.3|9603.3|9602.7|9594.7|59
1647424770000|2022-03-16 09:59:30|9604.4|9596.4|9604|9596|9606.9|9598.9|9603.4|9595.4|22
1647424780000|2022-03-16 09:59:40|9603.5|9595.5|9609|9601|9610.5|9602.5|9601.2|9595|31
1647424790000|2022-03-16 09:59:50|9609.4|9601.4|9613|9605|9613|9605|9609.4|9601.4|10
1647424800000|2022-03-16 10:00:00|9613.5|9605.5|9611|9603|9614.4|9606.4|9607.5|9599.5|19
1647424810000|2022-03-16 10:00:10|9611.5|9603.5|9609.1|9601.1|9611.5|9603.5|9608.1|9600.1|20
1647424820000|2022-03-16 10:00:20|9610.5|9602.5|9608.6|9600.6|9610.5|9604|9608|9600.1|4
1647424830000|2022-03-16 10:00:30|9608.5|9600.5|9608|9600|9610.6|9604.4|9606.9|9598.9|34
1647424840000|2022-03-16 10:00:40|9608.4|9600.4|9610|9602|9612.5|9607|9608.4|9600.4|57
1647424850000|2022-03-16 10:00:50|9609.8|9601.8|9605.3|9597.3|9610.5|9602.5|9604.8|9596.8|80
1647424860000|2022-03-16 10:01:00|9605.2|9597.2|9600.1|9592.1|9605.3|9597.3|9595.9|9587.9|238
1647424870000|2022-03-16 10:01:10|9600|9592|9603|9595|9606|9598|9600|9592|38
1647424880000|2022-03-16 10:01:20|9603.5|9595.5|9598.5|9590.5|9604|9596|9595.6|9587.6|40
1647424890000|2022-03-16 10:01:30|9598|9590|9598.5|9590.5|9603|9595|9596.5|9589.5|26
1647424900000|2022-03-16 10:01:40|9598.4|9590.4|9603.4|9595.4|9603.4|9595.4|9597.7|9589.7|33
1647424910000|2022-03-16 10:01:50|9603.5|9595.5|9604.2|9596.2|9605.5|9597.5|9603|9595|14
1647424920000|2022-03-16 10:02:00|9605|9597|9603|9595|9605.5|9597.5|9602.1|9594.1|14
1647424930000|2022-03-16 10:02:10|9603.4|9595.4|9604.5|9596.5|9604.5|9596.5|9603.4|9595.4|9
1647424940000|2022-03-16 10:02:20|9604.4|9596.4|9594|9586|9604.4|9596.4|9593.9|9585.9|55
1647424950000|2022-03-16 10:02:30|9594.5|9586.5|9604|9596|9604|9596|9594.5|9586.5|32
1647424960000|2022-03-16 10:02:40|9604.1|9596.1|9606.5|9598.5|9607|9599|9604|9596|19
1647424970000|2022-03-16 10:02:50|9606.1|9598.1|9605|9597|9608|9601.5|9604|9596|42
1647424980000|2022-03-16 10:03:00|9605.5|9597.5|9603.5|9595.5|9606|9598|9601|9593|20
1647424990000|2022-03-16 10:03:10|9604.4|9596.4|9604|9596|9606.5|9598.5|9603.5|9595.5|2
1647425000000|2022-03-16 10:03:20|9604.1|9596.1|9602|9594|9605.5|9597.5|9597.9|9589.9|12
1647425010000|2022-03-16 10:03:30|9600|9592|9595.9|9587.9|9600.5|9592.5|9595.5|9587.5|17
1647425020000|2022-03-16 10:03:40|9596|9588|9601|9593|9602|9594|9596|9588|19
1647425030000|2022-03-16 10:03:50|9600.8|9592.8|9600.5|9592.5|9602|9595.5|9599.5|9591.5|11
1647425040000|2022-03-16 10:04:00|9600.4|9592.4|9601.9|9593.9|9603.9|9595.9|9599.5|9591.5|21
1647425050000|2022-03-16 10:04:10|9603|9595|9604|9596|9604.5|9596.5|9602.5|9594.5|6
1647425060000|2022-03-16 10:04:20|9603.4|9595.4|9604.5|9596.5|9605|9597|9602.5|9594.5|2
1647425070000|2022-03-16 10:04:30|9604.9|9596.9|9603.9|9595.9|9604.9|9596.9|9601.5|9593.5|24
1647425080000|2022-03-16 10:04:40|9604|9596|9604|9596|9604|9596|9602|9594|3
1647425090000|2022-03-16 10:04:50|9603.1|9595.1|9604|9596|9604|9596|9602.5|9594.5|6
1647425100000|2022-03-16 10:05:00|9600.4|9592.4|9596.5|9588.5|9601|9593|9594.5|9588|64
1647425110000|2022-03-16 10:05:10|9596.7|9588.7|9595.5|9587.5|9597.5|9589.5|9594|9586|16
1647425120000|2022-03-16 10:05:20|9595.1|9587.1|9591.9|9583.9|9597.4|9590.9|9587|9579|74
1647425130000|2022-03-16 10:05:30|9592.1|9584.1|9588.4|9580.4|9593.5|9585.5|9588.4|9580.4|34
1647425140000|2022-03-16 10:05:40|9588.9|9580.9|9591.9|9583.9|9592.9|9584.9|9587.3|9579.3|22
1647425150000|2022-03-16 10:05:50|9592.2|9584.2|9590.5|9582.5|9594.7|9586.7|9590.4|9582.4|33
1647425160000|2022-03-16 10:06:00|9589.5|9581.5|9590.1|9582.1|9590.5|9582.5|9587.4|9579.4|42
1647425170000|2022-03-16 10:06:10|9590|9582|9588.6|9580.6|9590.1|9582.1|9588.5|9580.5|29
1647425180000|2022-03-16 10:06:20|9588.5|9580.5|9589.5|9581.5|9589.5|9582.8|9585.9|9579.9|21
1647425190000|2022-03-16 10:06:30|9589.9|9581.9|9586.9|9578.9|9592.5|9584.5|9585.5|9578.4|40
1647425200000|2022-03-16 10:06:40|9586.4|9578.4|9583.5|9575.5|9586.9|9578.9|9580.5|9574.4|16
1647425210000|2022-03-16 10:06:50|9583.9|9575.9|9588|9580|9589.8|9581.8|9581.4|9575.4|28
1647425220000|2022-03-16 10:07:00|9587.9|9579.9|9589.4|9581.4|9589.4|9581.4|9587.1|9579.1|13
1647425230000|2022-03-16 10:07:10|9589.8|9581.8|9589.9|9581.9|9595.5|9587.5|9589.4|9581.4|32
1647425240000|2022-03-16 10:07:20|9588.5|9584.5|9585.6|9577.6|9590.4|9584.5|9585.6|9577.6|12
1647425250000|2022-03-16 10:07:30|9586.5|9578.5|9589|9581|9589|9581|9585.5|9577.5|6
1647425260000|2022-03-16 10:07:40|9588.6|9580.6|9581.3|9573.3|9588.6|9580.6|9580.4|9572.4|42
1647425270000|2022-03-16 10:07:50|9581.7|9573.7|9584.1|9576.1|9587.2|9579.2|9580.4|9572.4|84
1647425280000|2022-03-16 10:08:00|9583.6|9575.6|9585.2|9577.2|9585.2|9577.2|9582.2|9574.2|28
1647425290000|2022-03-16 10:08:10|9584.7|9576.7|9585.8|9577.8|9588.3|9580.3|9583.9|9575.9|60
1647425300000|2022-03-16 10:08:20|9586.3|9578.3|9585|9577|9586.4|9578.4|9583.9|9575.9|17
1647425310000|2022-03-16 10:08:30|9585.4|9577.4|9587.8|9579.8|9589.9|9581.9|9582.9|9574.9|48
1647425320000|2022-03-16 10:08:40|9588.3|9580.3|9590.8|9582.8|9591.6|9583.6|9587.3|9580.3|17
1647425330000|2022-03-16 10:08:50|9591.8|9583.8|9588.3|9580.3|9591.8|9583.8|9586.4|9579.3|16
1647425340000|2022-03-16 10:09:00|9587.8|9579.8|9590.8|9582.8|9591.7|9583.7|9587.8|9579.8|21
1647425350000|2022-03-16 10:09:10|9591.2|9583.2|9604.8|9596.8|9606|9598|9589.7|9583.2|78
1647425360000|2022-03-16 10:09:20|9604.7|9596.7|9602.3|9594.3|9606.4|9598.4|9600.3|9592.8|34
1647425370000|2022-03-16 10:09:30|9602.8|9594.8|9608.8|9600.8|9609.3|9601.8|9602.8|9594.8|44
1647425380000|2022-03-16 10:09:40|9609.3|9601.3|9605.7|9597.7|9609.3|9601.3|9605.7|9597.7|14
1647425390000|2022-03-16 10:09:50|9605.2|9597.2|9607.6|9599.6|9607.7|9599.7|9605.2|9597.2|8
1647425400000|2022-03-16 10:10:00|9607.1|9599.1|9589.9|9581.9|9607.1|9599.1|9589.9|9581.9|110
1647425410000|2022-03-16 10:10:10|9589.4|9581.4|9597.4|9589.4|9600.9|9593.8|9588.2|9580.2|89
1647425420000|2022-03-16 10:10:20|9595.8|9587.8|9588.3|9580.3|9595.8|9587.8|9583.8|9577.3|71
1647425430000|2022-03-16 10:10:30|9587.9|9579.9|9582.4|9574.4|9588.4|9580.4|9582|9574|39
1647425440000|2022-03-16 10:10:40|9582.2|9574.2|9578.9|9570.9|9584.4|9576.4|9578.9|9570.9|20
1647425450000|2022-03-16 10:10:50|9579.4|9571.4|9569.4|9561.4|9579.4|9571.4|9568.8|9560.8|135
1647425460000|2022-03-16 10:11:00|9568.6|9560.6|9568.8|9560.8|9572.5|9564.5|9566.4|9560.3|42
1647425470000|2022-03-16 10:11:10|9568.7|9560.7|9561.5|9553.5|9568.7|9560.7|9559.2|9552.9|72
1647425480000|2022-03-16 10:11:20|9562|9554|9556.3|9548.3|9563|9555|9551.2|9545.4|68
1647425490000|2022-03-16 10:11:30|9556.4|9548.4|9547.8|9539.8|9557.9|9549.9|9543.5|9535.7|124
1647425500000|2022-03-16 10:11:40|9547.4|9539.4|9548|9540|9562.4|9554.4|9546.5|9539.4|118
1647425510000|2022-03-16 10:11:50|9547|9539|9537.5|9529.5|9547|9539|9535|9527|91
1647425520000|2022-03-16 10:12:00|9537.4|9529.4|9528.4|9520.4|9537.4|9530.2|9525.1|9517.1|105
1647425530000|2022-03-16 10:12:10|9528.3|9520.3|9529.3|9521.3|9531.5|9523.5|9524.8|9516.8|71
1647425540000|2022-03-16 10:12:20|9529|9521|9519.7|9511.7|9530.3|9523.5|9517.8|9509.8|69
1647425550000|2022-03-16 10:12:30|9519.2|9511.2|9529.2|9521.2|9534.2|9526.2|9519.2|9511.2|63
1647425560000|2022-03-16 10:12:40|9529.7|9521.7|9525.1|9517.1|9536.2|9528.2|9524.6|9516.6|74
1647425570000|2022-03-16 10:12:50|9524.6|9516.6|9521.2|9513.2|9524.6|9516.6|9517.6|9509.6|41
1647425580000|2022-03-16 10:13:00|9522.2|9514.2|9522.7|9514.7|9523.2|9515.2|9518.7|9510.7|27
1647425590000|2022-03-16 10:13:10|9522.6|9514.6|9536.7|9528.7|9538.2|9530.2|9522.6|9514.6|79
1647425600000|2022-03-16 10:13:20|9536.9|9528.9|9531.4|9523.4|9539.6|9531.6|9531.4|9523.4|34
1647425610000|2022-03-16 10:13:30|9530.9|9522.9|9523.7|9515.7|9530.9|9522.9|9519.1|9511.1|48
1647425620000|2022-03-16 10:13:40|9523.8|9515.8|9527.3|9519.3|9531.7|9523.7|9523.8|9515.8|23
1647425630000|2022-03-16 10:13:50|9527.2|9519.2|9532.2|9524.2|9532.2|9524.2|9527.2|9519.2|21
1647425640000|2022-03-16 10:14:00|9531.7|9523.7|9535.7|9527.7|9537.7|9529.7|9531.7|9523.7|24
1647425650000|2022-03-16 10:14:10|9535.5|9527.5|9526.2|9518.2|9535.5|9527.5|9526.2|9518.2|35
1647425660000|2022-03-16 10:14:20|9526.3|9518.3|9529.6|9521.6|9533.6|9525.6|9524.7|9516.7|25
1647425670000|2022-03-16 10:14:30|9529.1|9521.1|9531|9523|9531.5|9523.5|9529.1|9521.1|9
1647425680000|2022-03-16 10:14:40|9530.5|9522.5|9533.9|9525.9|9539|9531|9529.7|9521.7|22
1647425690000|2022-03-16 10:14:50|9533.2|9525.2|9529.1|9521.1|9541.4|9533.4|9529.1|9521.1|44
1647425700000|2022-03-16 10:15:00|9529.4|9521.4|9524.6|9516.6|9531.6|9523.6|9524.1|9516.1|36
1647425710000|2022-03-16 10:15:10|9526.2|9518.2|9533.2|9525.2|9535.6|9527.6|9525.6|9517.6|39
1647425720000|2022-03-16 10:15:20|9533.4|9525.4|9538.6|9530.6|9540.1|9532.1|9533.4|9525.4|23
1647425730000|2022-03-16 10:15:30|9538.5|9530.5|9536|9528|9540.1|9532.1|9531.1|9523.1|24
1647425740000|2022-03-16 10:15:40|9537.1|9529.1|9530.2|9522.2|9538.6|9530.6|9530|9522|22
1647425750000|2022-03-16 10:15:50|9530.8|9522.8|9527.6|9519.6|9532.1|9524.1|9527.4|9519.4|67
1647425760000|2022-03-16 10:16:00|9528.4|9520.4|9525.6|9517.6|9529|9521|9522.8|9516.4|39
1647425770000|2022-03-16 10:16:10|9525.9|9517.9|9521.5|9513.5|9527.6|9519.6|9520|9512|53
1647425780000|2022-03-16 10:16:20|9522|9514|9528.1|9520.1|9528.1|9520.1|9522|9514|11
1647425790000|2022-03-16 10:16:30|9527.6|9519.6|9524|9516|9528.1|9520.1|9522.6|9514.6|31
1647425800000|2022-03-16 10:16:40|9524.1|9516.1|9522.8|9514.8|9524.1|9516.1|9522.5|9514.5|9
1647425810000|2022-03-16 10:16:50|9523.6|9519.6|9517.6|9509.6|9526.7|9519.6|9516|9508|53
1647425820000|2022-03-16 10:17:00|9516|9508|9507|9499|9516|9508|9504.9|9497.3|117
1647425830000|2022-03-16 10:17:10|9508.6|9500.6|9489.9|9481.9|9508.6|9500.6|9480.3|9472.3|198
1647425840000|2022-03-16 10:17:20|9487.8|9479.8|9481|9473|9492.9|9484.9|9480.3|9472.4|71
1647425850000|2022-03-16 10:17:30|9481.4|9473.4|9483.3|9475.3|9486.8|9478.8|9477.5|9471.8|76
1647425860000|2022-03-16 10:17:40|9483.8|9475.8|9455.5|9447.5|9484.4|9476.4|9451.2|9445|173
1647425870000|2022-03-16 10:17:50|9457.1|9449.1|9440.7|9432.7|9471.6|9463.6|9440.7|9432.7|208
1647425880000|2022-03-16 10:18:00|9439.8|9431.8|9442|9434|9446.9|9438.9|9431.9|9423.9|224
1647425890000|2022-03-16 10:18:10|9442.1|9434.1|9444.4|9436.4|9458.4|9450.4|9440.9|9432.9|188
1647425900000|2022-03-16 10:18:20|9444.8|9436.8|9456.6|9448.6|9456.6|9448.6|9441.5|9433.5|68
1647425910000|2022-03-16 10:18:30|9456.2|9448.2|9456.2|9448.2|9458.2|9450.2|9448.3|9440.3|62
1647425920000|2022-03-16 10:18:40|9456.7|9448.7|9444.7|9436.7|9459.2|9451.2|9444.7|9436.7|70
1647425930000|2022-03-16 10:18:50|9445.2|9437.2|9447.7|9439.7|9448.8|9440.8|9440.1|9432.2|67
1647425940000|2022-03-16 10:19:00|9446.8|9438.8|9449.8|9441.8|9451.8|9443.8|9446.8|9438.8|25
1647425950000|2022-03-16 10:19:10|9456.8|9448.8|9454.6|9446.6|9457.7|9449.7|9454.2|9446.2|52
1647425960000|2022-03-16 10:19:20|9454.7|9446.7|9464.3|9456.3|9469.2|9461.9|9454.6|9446.6|118
1647425970000|2022-03-16 10:19:30|9464.2|9456.2|9468.2|9460.2|9469.2|9461.2|9459.7|9451.7|60
1647425980000|2022-03-16 10:19:40|9468.7|9460.7|9466.2|9458.2|9474.2|9466.2|9465.7|9457.7|62
1647425990000|2022-03-16 10:19:50|9467.1|9459.1|9458.3|9450.3|9467.1|9459.1|9458.2|9450.2|54
1647426000000|2022-03-16 10:20:00|9459.2|9451.2|9461.2|9453.2|9467.7|9459.7|9457.7|9449.7|63
1647426010000|2022-03-16 10:20:10|9461.7|9453.7|9459.7|9451.7|9461.7|9453.7|9457.6|9449.6|21
1647426020000|2022-03-16 10:20:20|9459.8|9451.8|9446.5|9438.5|9460.2|9452.2|9442.6|9434.6|85
1647426030000|2022-03-16 10:20:30|9447|9439|9448.2|9440.2|9451.2|9443.2|9445.6|9437.6|89
1647426040000|2022-03-16 10:20:40|9449.1|9441.1|9447.2|9439.2|9449.2|9441.2|9440.6|9432.6|37
1647426050000|2022-03-16 10:20:50|9447.1|9439.1|9440.7|9432.7|9450.1|9442.1|9438.7|9430.7|27
1647426060000|2022-03-16 10:21:00|9441.2|9433.2|9436.4|9428.4|9446.1|9438.2|9435.6|9427.6|207
1647426070000|2022-03-16 10:21:10|9436.9|9428.9|9438.9|9430.9|9441.5|9433.5|9432.7|9424.7|75
1647426080000|2022-03-16 10:21:20|9438.5|9430.5|9437.1|9429.1|9439|9432.8|9433.9|9425.9|65
1647426090000|2022-03-16 10:21:30|9437.9|9429.9|9428|9424|9439.3|9431.3|9427.9|9423.9|35
1647426100000|2022-03-16 10:21:40|9428.3|9424.3|9428.7|9424.7|9434.9|9430.9|9426.9|9422.9|46
1647426110000|2022-03-16 10:21:50|9428.3|9424.3|9430.3|9426.3|9432.4|9428.4|9428.1|9424.1|79
1647426120000|2022-03-16 10:22:00|9428.9|9424.9|9414.9|9410.9|9432.9|9428.9|9414.4|9410.4|142
1647426130000|2022-03-16 10:22:10|9414.4|9410.4|9415.4|9411.4|9419.9|9415.9|9401.9|9397.9|194
1647426140000|2022-03-16 10:22:20|9416.1|9412.1|9413.1|9409.1|9421.9|9417.9|9413.1|9409.1|105
1647426150000|2022-03-16 10:22:30|9414.6|9410.6|9384|9380|9415.6|9411.6|9384|9380|265
1647426160000|2022-03-16 10:22:40|9383.6|9379.6|9388.2|9380.2|9394.3|9390.3|9374.5|9370.5|233
1647426170000|2022-03-16 10:22:50|9386.4|9382.4|9395.5|9391.5|9402.4|9398.4|9386.4|9382.4|191
1647426180000|2022-03-16 10:23:00|9395.6|9391.6|9380.7|9376.7|9397.6|9393.6|9377.7|9373.7|138
1647426190000|2022-03-16 10:23:10|9380.9|9376.9|9390.7|9386.7|9395.2|9391.2|9380.9|9375.7|80
1647426200000|2022-03-16 10:23:20|9389.8|9385.8|9390.2|9382.2|9395.2|9391.2|9386.7|9382.2|36
1647426210000|2022-03-16 10:23:30|9388.2|9384.2|9387|9383|9391.5|9386.5|9381.1|9377.1|38
1647426220000|2022-03-16 10:23:40|9385.7|9381.7|9388.9|9384.9|9389.7|9385.7|9383.9|9379.9|19
1647426230000|2022-03-16 10:23:50|9389|9385|9393.9|9389.9|9393.9|9389.9|9387.4|9381.8|47
1647426240000|2022-03-16 10:24:00|9393.4|9389.4|9392.4|9388.4|9394.5|9389.9|9388.9|9384.9|23
1647426250000|2022-03-16 10:24:10|9391.9|9387.9|9382.4|9378.4|9392.5|9388.5|9381.9|9377.9|70
1647426260000|2022-03-16 10:24:20|9383.4|9379.4|9414|9410|9416.4|9411.9|9383.4|9379.4|125
1647426270000|2022-03-16 10:24:30|9414.4|9410.4|9415.2|9411.2|9422.8|9416.9|9414.4|9409.5|102
1647426280000|2022-03-16 10:24:40|9415.6|9411.6|9425.1|9421.1|9425.1|9421.1|9415.6|9410.2|50
1647426290000|2022-03-16 10:24:50|9425.6|9421.6|9429|9425|9430.2|9426.2|9424.6|9420.5|50
1647426300000|2022-03-16 10:25:00|9429.1|9425.1|9427.6|9423.6|9430.7|9425.7|9425.6|9421.5|35
1647426310000|2022-03-16 10:25:10|9428.5|9424.5|9431.5|9427.5|9431.6|9427.6|9426|9421.9|45
1647426320000|2022-03-16 10:25:20|9431|9427|9436.1|9432.1|9438.8|9433.2|9431|9427|45
1647426330000|2022-03-16 10:25:30|9436.2|9432.2|9419.9|9415.9|9437.1|9433.1|9418.2|9414.2|63
1647426340000|2022-03-16 10:25:40|9418.7|9414.7|9410.7|9406.7|9420.2|9416.2|9409.2|9405.2|43
1647426350000|2022-03-16 10:25:50|9410.8|9406.8|9426.2|9422.2|9431.1|9427.1|9410.8|9406.8|39
1647426360000|2022-03-16 10:26:00|9427.2|9423.2|9430.1|9426.1|9436.5|9432.5|9426.7|9422.7|50
1647426370000|2022-03-16 10:26:10|9430|9426|9435.1|9431.1|9436.2|9432.2|9430|9426|49
1647426380000|2022-03-16 10:26:20|9434.6|9430.6|9436.4|9432.4|9440.5|9436.5|9430.7|9426.7|47
1647426390000|2022-03-16 10:26:30|9434.5|9430.5|9437.1|9433.1|9440.6|9436.6|9433.7|9429.7|35
1647426400000|2022-03-16 10:26:40|9437.6|9433.6|9456.8|9452.8|9461.4|9456.7|9437.6|9433.6|108
1647426410000|2022-03-16 10:26:50|9456.9|9452.9|9453.7|9449.7|9458.9|9454.9|9452.3|9447.2|21
1647426420000|2022-03-16 10:27:00|9455.6|9447.6|9443.3|9439.3|9456.6|9450.7|9443.3|9439.3|63
1647426430000|2022-03-16 10:27:10|9442.8|9438.8|9453.5|9449.5|9453.5|9449.5|9439.4|9435.4|27
1647426440000|2022-03-16 10:27:20|9456.9|9452.9|9449.2|9445.2|9456.9|9452.9|9447.6|9443.6|33
1647426450000|2022-03-16 10:27:30|9450.1|9446.1|9451.6|9447.6|9456.7|9451.2|9449.2|9445.2|23
1647426460000|2022-03-16 10:27:40|9451.5|9447.5|9450.7|9446.7|9451.8|9447.8|9446.1|9442.1|26
1647426470000|2022-03-16 10:27:50|9450.6|9446.6|9452.2|9448.2|9452.7|9448.7|9448.9|9443.1|13
1647426480000|2022-03-16 10:28:00|9452.7|9448.7|9455.5|9451.5|9459.5|9455.5|9451.2|9447.2|98
1647426490000|2022-03-16 10:28:10|9454.6|9450.6|9448|9444|9455|9451|9446.9|9442.9|24
1647426500000|2022-03-16 10:28:20|9447.8|9443.8|9455|9451|9455|9451|9441.1|9437.1|37
1647426510000|2022-03-16 10:28:30|9455.3|9451.3|9455.4|9451.4|9459.8|9454.9|9451|9447|37
1647426520000|2022-03-16 10:28:40|9455.7|9451.7|9452.4|9448.4|9457.5|9453.5|9450.3|9446.3|17
1647426530000|2022-03-16 10:28:50|9452.3|9448.3|9451.4|9447.4|9453.5|9449.5|9451.2|9444.8|1
1647426540000|2022-03-16 10:29:00|9449.3|9445.3|9443.3|9439.3|9450.2|9446.2|9442.3|9436.4|51
1647426550000|2022-03-16 10:29:10|9443.2|9439.2|9434.4|9430.4|9444.2|9440.2|9434.2|9430.2|44
1647426560000|2022-03-16 10:29:20|9436.2|9428.2|9441.9|9437.9|9441.9|9437.9|9432.4|9427.8|22
1647426570000|2022-03-16 10:29:30|9442.6|9438.6|9447.3|9443.3|9448.9|9443.3|9442.6|9438.6|15
1647426580000|2022-03-16 10:29:40|9447.2|9443.2|9457.8|9453.8|9458.2|9453.8|9446.8|9442.8|27
1647426590000|2022-03-16 10:29:50|9457.5|9453.5|9456.3|9452.3|9457.5|9453.5|9451.8|9446.4|16
1647426600000|2022-03-16 10:30:00|9455.4|9451.4|9449.8|9445.8|9456.3|9452.3|9449.8|9445.8|23
1647426610000|2022-03-16 10:30:10|9449.7|9445.7|9456.1|9452.1|9456.9|9452.9|9447.8|9443.8|36
1647426620000|2022-03-16 10:30:20|9454.8|9450.8|9465.8|9461.8|9465.9|9461.8|9454.8|9450.8|54
1647426630000|2022-03-16 10:30:30|9465.9|9461.9|9463.4|9459.4|9467.2|9463.2|9461.4|9457.4|35
1647426640000|2022-03-16 10:30:40|9463.7|9459.7|9458.9|9454.9|9465.4|9461.4|9457.9|9453.9|24
1647426650000|2022-03-16 10:30:50|9460.4|9456.4|9464.9|9460.9|9466.8|9462.8|9460.4|9456.4|27
1647426660000|2022-03-16 10:31:00|9464|9460|9479|9475|9482|9478|9463.5|9459.5|152
1647426670000|2022-03-16 10:31:10|9479.3|9475.3|9474.5|9470.5|9483|9479|9473.5|9469.5|80
1647426680000|2022-03-16 10:31:20|9474|9470|9470.3|9466.3|9479.2|9475.2|9469.4|9465.4|24
1647426690000|2022-03-16 10:31:30|9470.7|9466.7|9470.7|9466.7|9471.2|9467.2|9467.7|9463.2|18
1647426700000|2022-03-16 10:31:40|9470.6|9466.6|9466.7|9462.7|9470.6|9466.6|9466.2|9462.2|16
1647426710000|2022-03-16 10:31:50|9465.7|9461.7|9470.2|9466.2|9470.6|9466.6|9464.3|9460.3|21
1647426720000|2022-03-16 10:32:00|9470.7|9466.7|9475.7|9471.7|9476.7|9472.7|9470.7|9466.7|39
1647426730000|2022-03-16 10:32:10|9476.2|9472.2|9472|9468|9476.2|9472.2|9471.2|9467.2|43
1647426740000|2022-03-16 10:32:20|9471.9|9467.9|9483.4|9479.4|9484.1|9480.1|9470.5|9466.5|187
1647426750000|2022-03-16 10:32:30|9483.8|9479.8|9477.3|9473.3|9485.8|9481.2|9475.3|9470.1|74
1647426760000|2022-03-16 10:32:40|9475.4|9471.4|9474|9470|9475.4|9471.4|9468.4|9464.4|40
1647426770000|2022-03-16 10:32:50|9473|9469|9479.8|9475.8|9481|9477|9473|9469|27
1647426780000|2022-03-16 10:33:00|9480.2|9476.2|9478.2|9474.2|9482|9478|9473.7|9469.7|86
1647426790000|2022-03-16 10:33:10|9479.1|9475.1|9481.6|9477.6|9481.6|9477.6|9478.6|9474.6|16
1647426800000|2022-03-16 10:33:20|9479.6|9475.6|9470.1|9466.1|9480.7|9476.7|9470.1|9466.1|35
1647426810000|2022-03-16 10:33:30|9470.5|9466.5|9475.1|9471.1|9475.1|9471.1|9466.8|9462.8|33
1647426820000|2022-03-16 10:33:40|9475.5|9471.5|9476.6|9472.6|9479.5|9475.5|9475.5|9471.5|14
1647426830000|2022-03-16 10:33:50|9477|9473|9481.6|9477.6|9482.6|9478.6|9475|9471|23
1647426840000|2022-03-16 10:34:00|9481.5|9477.5|9477.4|9473.4|9482.6|9478.6|9476.7|9472.7|19
1647426850000|2022-03-16 10:34:10|9476.5|9472.5|9472.9|9468.9|9477.9|9473.9|9472.9|9468.9|25
1647426860000|2022-03-16 10:34:20|9472.1|9468.1|9478.4|9474.4|9478.4|9474.4|9470.4|9465.7|25
1647426870000|2022-03-16 10:34:30|9477.9|9473.9|9482.5|9478.5|9482.5|9478.5|9477.9|9473.9|24
1647426880000|2022-03-16 10:34:40|9482.4|9478.4|9471|9467|9482.4|9478.4|9471|9467|13
1647426890000|2022-03-16 10:34:50|9471.5|9467.5|9471.5|9467.5|9471.9|9467.9|9467.9|9463.1|16
1647426900000|2022-03-16 10:35:00|9471.8|9467.8|9472.4|9468.4|9474.9|9470.9|9469.9|9465.9|8
1647426910000|2022-03-16 10:35:10|9473.1|9469.1|9472.4|9468.4|9474.4|9470.4|9471.4|9467.4|9
1647426920000|2022-03-16 10:35:20|9472.8|9468.8|9470.7|9466.7|9473.8|9469.8|9468.6|9464.6|38
1647426930000|2022-03-16 10:35:30|9471.2|9467.2|9471.7|9467.7|9476.4|9472.4|9471.2|9467.2|20
1647426940000|2022-03-16 10:35:40|9470.8|9466.8|9473.3|9469.3|9476.2|9470.8|9470.7|9466.7|11
1647426950000|2022-03-16 10:35:50|9473.2|9469.2|9472.8|9468.8|9473.2|9469.2|9470.2|9466.2|9
1647426960000|2022-03-16 10:36:00|9472.2|9468.2|9471.7|9467.7|9472.3|9468.3|9470.2|9466.2|3
1647426970000|2022-03-16 10:36:10|9470.2|9466.2|9469.1|9465.1|9471.8|9466.7|9468.6|9463.8|4
1647426980000|2022-03-16 10:36:20|9470|9466|9467.6|9463.6|9470.7|9466.7|9466.4|9462.4|31
1647426990000|2022-03-16 10:36:30|9468.1|9464.1|9471.8|9467.8|9471.9|9467.8|9467.1|9463.1|15
1647427000000|2022-03-16 10:36:40|9472.1|9468.1|9469.6|9465.6|9472.8|9468.2|9469.2|9464.2|21
1647427010000|2022-03-16 10:36:50|9467.1|9463.1|9468.6|9464.6|9469.1|9465.1|9467.1|9463.1|7
1647427020000|2022-03-16 10:37:00|9468.1|9464.1|9472|9468|9473.5|9469.5|9468.1|9464.1|19
1647427030000|2022-03-16 10:37:10|9472.1|9468.1|9459.4|9455.4|9472.5|9468.5|9459.1|9455.1|43
1647427040000|2022-03-16 10:37:20|9458.4|9454.4|9463.9|9459.9|9465.2|9461.2|9456.5|9452.5|49
1647427050000|2022-03-16 10:37:30|9461.9|9457.9|9473.4|9469.4|9473.5|9469.5|9460.9|9456.9|86
1647427060000|2022-03-16 10:37:40|9472.9|9468.9|9477.7|9473.7|9480.2|9476.2|9471|9467|74
1647427070000|2022-03-16 10:37:50|9478.7|9474.7|9491.2|9487.2|9496.8|9490.3|9478.7|9474.7|121
1647427080000|2022-03-16 10:38:00|9493.4|9485.4|9492.5|9488.5|9509|9503.5|9489.9|9485.4|125
1647427090000|2022-03-16 10:38:10|9493|9489|9497.5|9493.5|9499|9495|9493|9489|46
1647427100000|2022-03-16 10:38:20|9496.9|9492.9|9486.2|9482.2|9498.5|9494.5|9484.7|9480.7|64
1647427110000|2022-03-16 10:38:30|9486.7|9482.7|9497.2|9493.2|9497.6|9493.6|9486.2|9482.2|44
1647427120000|2022-03-16 10:38:40|9498.6|9494.6|9497.7|9493.7|9499.2|9495.2|9494.1|9489.1|38
1647427130000|2022-03-16 10:38:50|9495.7|9491.7|9500.7|9496.7|9502.2|9498.2|9495.7|9491.7|37
1647427140000|2022-03-16 10:39:00|9500.3|9496.3|9492.4|9488.4|9500.3|9496.3|9490|9486|34
1647427150000|2022-03-16 10:39:10|9493.2|9489.2|9497.5|9493.5|9501.7|9497.7|9493.2|9489.2|28
1647427160000|2022-03-16 10:39:20|9497.9|9493.9|9491.9|9487.9|9500.5|9496.5|9489.9|9485.9|20
1647427170000|2022-03-16 10:39:30|9491.4|9487.4|9497.5|9493.5|9498.4|9494.4|9491.4|9487.4|18
1647427180000|2022-03-16 10:39:40|9498|9494|9484.3|9480.3|9501.9|9497.9|9484.3|9480.3|42
1647427190000|2022-03-16 10:39:50|9483.3|9479.3|9479.2|9475.2|9483.3|9479.3|9476.2|9472.2|41
1647427200000|2022-03-16 10:40:00|9479.3|9475.3|9483.7|9479.7|9483.7|9479.7|9476.7|9472.7|42
1647427210000|2022-03-16 10:40:10|9484.1|9480.1|9488.2|9484.2|9496.3|9492.3|9484.1|9480.1|41
1647427220000|2022-03-16 10:40:20|9488.6|9484.6|9484.2|9480.2|9491.6|9485.6|9483.5|9479.5|17
1647427230000|2022-03-16 10:40:30|9484.6|9480.6|9468.7|9464.7|9486.6|9482.6|9465.8|9461.8|55
1647427240000|2022-03-16 10:40:40|9469.1|9465.1|9498.4|9494.4|9498.4|9494.4|9468.8|9463.8|133
1647427250000|2022-03-16 10:40:50|9497.8|9493.8|9491.2|9487.2|9502.1|9498.1|9490.7|9486.7|76
1647427260000|2022-03-16 10:41:00|9490.7|9486.7|9491.1|9487.1|9501.6|9497.6|9488.6|9484.6|57
1647427270000|2022-03-16 10:41:10|9491|9487|9511.1|9507.1|9512.7|9508.7|9491|9487|113
1647427280000|2022-03-16 10:41:20|9510.2|9506.2|9508.7|9504.7|9513.6|9507.7|9500.7|9496.7|45
1647427290000|2022-03-16 10:41:30|9508.6|9504.6|9524.3|9520.3|9529.7|9525.7|9508.6|9504.6|114
1647427300000|2022-03-16 10:41:40|9523.7|9519.7|9504.9|9500.9|9523.8|9519.8|9502.4|9498.4|110
1647427310000|2022-03-16 10:41:50|9504.5|9500.5|9511.5|9507.5|9512.1|9508.1|9503.5|9499.5|27
1647427320000|2022-03-16 10:42:00|9512|9508|9514.9|9510.9|9514.9|9510.9|9506.5|9502.5|37
1647427330000|2022-03-16 10:42:10|9514.5|9510.5|9518.3|9514.3|9520|9516|9511.8|9507.8|25
1647427340000|2022-03-16 10:42:20|9517.8|9513.8|9514.8|9510.8|9517.8|9513.8|9511.9|9507.9|13
1647427350000|2022-03-16 10:42:30|9515.3|9511.3|9516.8|9512.8|9520.8|9516.8|9515.3|9511.3|12
1647427360000|2022-03-16 10:42:40|9517.3|9513.3|9511.1|9507.1|9518.1|9514.1|9509.7|9505.7|23
1647427370000|2022-03-16 10:42:50|9510.9|9506.9|9511.7|9507.7|9515.7|9511.7|9510|9506|19
1647427380000|2022-03-16 10:43:00|9511.8|9507.8|9513.7|9509.7|9517.2|9513.2|9511.8|9507.8|10
1647427390000|2022-03-16 10:43:10|9513.6|9509.6|9511.2|9507.2|9513.6|9509.6|9503.7|9499.7|21
1647427400000|2022-03-16 10:43:20|9510.3|9506.3|9506.2|9502.2|9511.6|9507.6|9506.2|9501.6|10
1647427410000|2022-03-16 10:43:30|9507|9503|9507.7|9503.7|9508.3|9504.3|9507|9503|11
1647427420000|2022-03-16 10:43:40|9507.8|9503.8|9509.7|9505.7|9510.2|9506.2|9507.8|9503.8|3
1647427430000|2022-03-16 10:43:50|9510.8|9502.8|9505.8|9501.8|9510.8|9505.8|9505.2|9501.2|13
1647427440000|2022-03-16 10:44:00|9506.2|9502.2|9512.2|9508.2|9512.5|9508.5|9499.8|9495.8|46
1647427450000|2022-03-16 10:44:10|9512.1|9508.1|9516.3|9512.3|9519.1|9515.1|9508.7|9504.7|21
1647427460000|2022-03-16 10:44:20|9516.7|9512.7|9512.1|9508.1|9516.7|9512.7|9511.1|9507.1|13
1647427470000|2022-03-16 10:44:30|9512.4|9508.4|9513.5|9509.5|9518.3|9513|9512.3|9508.3|21
1647427480000|2022-03-16 10:44:40|9513|9509|9507.5|9503.5|9513.6|9509.6|9507.5|9503.5|10
1647427490000|2022-03-16 10:44:50|9508|9504|9508|9504|9510.5|9506|9505|9501|10
1647427500000|2022-03-16 10:45:00|9507.9|9503.9|9508.3|9504.3|9510|9506|9501.5|9497.5|27
1647427510000|2022-03-16 10:45:10|9510.9|9506.9|9501.5|9497.5|9510.9|9506.9|9501.5|9497.5|20
1647427520000|2022-03-16 10:45:20|9502.9|9498.9|9505|9501|9509.3|9504|9500.5|9496.5|8
1647427530000|2022-03-16 10:45:30|9504.6|9500.6|9503|9499|9505|9501|9501.5|9497.5|9
1647427540000|2022-03-16 10:45:40|9502.9|9498.9|9512.5|9504.5|9514.9|9510.5|9502.9|9498.9|17
1647427550000|2022-03-16 10:45:50|9510.2|9506.2|9504.7|9500.7|9510.2|9506.2|9502.9|9498.9|12
1647427560000|2022-03-16 10:46:00|9504.6|9500.6|9501|9497|9506.5|9502.5|9499.4|9495.4|27
1647427570000|2022-03-16 10:46:10|9501.9|9497.9|9504.9|9500.9|9505.4|9501.4|9501.5|9497.5|16
1647427580000|2022-03-16 10:46:20|9504.7|9500.7|9502.9|9498.9|9504.9|9500.9|9501|9497|0
1647427590000|2022-03-16 10:46:30|9502.5|9498.5|9511.2|9507.2|9513.1|9509.1|9501.5|9497.5|43
1647427600000|2022-03-16 10:46:40|9509.9|9505.9|9510.7|9506.7|9514.2|9509.3|9508.4|9504.4|31
1647427610000|2022-03-16 10:46:50|9510.6|9506.6|9506.9|9502.9|9512.7|9508.7|9506.9|9502.9|15
1647427620000|2022-03-16 10:47:00|9506.8|9502.8|9510.3|9506.3|9510.7|9506.7|9503.2|9499.2|20
1647427630000|2022-03-16 10:47:10|9509.7|9505.7|9509.7|9505.7|9511.2|9507.2|9508.7|9504.7|7
1647427640000|2022-03-16 10:47:20|9506.2|9502.2|9511.2|9507.2|9512.6|9508.6|9506.2|9502.2|24
1647427650000|2022-03-16 10:47:30|9511.9|9507.9|9511.2|9507.2|9512.3|9508.3|9510.2|9506.2|5
1647427660000|2022-03-16 10:47:40|9511.3|9507.3|9512.2|9508.2|9512.7|9508.7|9511.3|9507.3|2
1647427670000|2022-03-16 10:47:50|9512.7|9508.7|9511.8|9507.8|9512.8|9508.8|9510.4|9506.4|8
1647427680000|2022-03-16 10:48:00|9512.1|9508.1|9511.3|9507.3|9515.7|9511.3|9510.3|9506.3|13
1647427690000|2022-03-16 10:48:10|9511.2|9507.2|9509.8|9505.8|9511.3|9507.3|9509.8|9505.8|0
1647427700000|2022-03-16 10:48:20|9509|9505|9513.2|9509.2|9513.4|9509.4|9509|9505|3
1647427710000|2022-03-16 10:48:30|9513|9509|9507.7|9503.7|9513|9509|9505.7|9501.7|7
1647427720000|2022-03-16 10:48:40|9507.9|9503.9|9506.2|9502.2|9508.7|9504.7|9504.7|9500.7|20
1647427730000|2022-03-16 10:48:50|9506.7|9502.7|9511.2|9507.2|9512.7|9508.7|9504.7|9500.7|10
1647427740000|2022-03-16 10:49:00|9511|9507|9506.2|9502.2|9511|9507|9505.7|9501.7|6
1647427750000|2022-03-16 10:49:10|9505.6|9501.6|9503|9499|9505.6|9501.6|9501.5|9497.5|15
1647427760000|2022-03-16 10:49:20|9503.4|9499.4|9501.4|9497.4|9503.4|9499.4|9501.4|9497.4|3
1647427770000|2022-03-16 10:49:30|9501.9|9497.9|9494|9490|9501.9|9497.9|9493.9|9489.9|35
1647427780000|2022-03-16 10:49:40|9494.4|9490.4|9481.2|9477.2|9496.9|9492.9|9480.6|9476.6|60
1647427790000|2022-03-16 10:49:50|9484.7|9476.7|9476.8|9472.8|9484.7|9480.2|9476.2|9472.2|41
1647427800000|2022-03-16 10:50:00|9476.4|9472.4|9484.4|9480.4|9485.7|9480.4|9472.9|9468.9|45
1647427810000|2022-03-16 10:50:10|9484.9|9480.9|9483.7|9479.7|9486.2|9482.2|9482.4|9478.4|26
1647427820000|2022-03-16 10:50:20|9484.3|9480.3|9485.7|9481.7|9486.7|9482.7|9483.1|9479.1|8
1647427830000|2022-03-16 10:50:30|9484.2|9480.2|9475.3|9471.3|9484.3|9480.3|9471.6|9467.6|26
1647427840000|2022-03-16 10:50:40|9474.8|9470.8|9478.4|9474.4|9482.4|9478.4|9473.8|9469.8|38
1647427850000|2022-03-16 10:50:50|9478|9474|9483.4|9479.4|9485.5|9481.5|9477.8|9473.8|14
1647427860000|2022-03-16 10:51:00|9483|9479|9479.2|9475.2|9487.9|9483.8|9479.2|9475.2|19
1647427870000|2022-03-16 10:51:10|9479.7|9475.7|9473.3|9469.3|9479.7|9475.7|9471.4|9467.4|17
1647427880000|2022-03-16 10:51:20|9473.2|9469.2|9473.4|9469.4|9473.4|9469.4|9470.4|9466.4|9
1647427890000|2022-03-16 10:51:30|9473.9|9469.9|9478|9474|9480.9|9476.5|9473.9|9469.9|12
1647427900000|2022-03-16 10:51:40|9478.8|9474.8|9481.7|9477.7|9481.7|9477.7|9478.8|9474.8|49
1647427910000|2022-03-16 10:51:50|9482.2|9478.2|9482.8|9478.8|9483.8|9479.8|9480.8|9476.8|12
1647427920000|2022-03-16 10:52:00|9483.8|9479.8|9480.8|9476.8|9485.3|9481.3|9480.2|9476.2|9
1647427930000|2022-03-16 10:52:10|9480.7|9476.7|9480.8|9476.8|9480.8|9476.8|9480.3|9476.3|2
1647427940000|2022-03-16 10:52:20|9480.2|9476.2|9476.8|9472.8|9480.2|9476.2|9476.8|9472.8|6
1647427950000|2022-03-16 10:52:30|9475.7|9471.7|9476.2|9472.2|9477.2|9473.2|9474.7|9470.7|10
1647427960000|2022-03-16 10:52:40|9476.7|9472.7|9470.4|9466.4|9476.8|9472.8|9467.6|9463.5|19
1647427970000|2022-03-16 10:52:50|9470.3|9466.3|9470.8|9466.8|9470.8|9466.8|9467.9|9463.9|7
1647427980000|2022-03-16 10:53:00|9471.1|9467.1|9477.2|9473.2|9478.8|9474.8|9471.1|9467.1|10
1647427990000|2022-03-16 10:53:10|9476.7|9472.7|9478.8|9474.8|9478.8|9474.8|9473.8|9469.8|15
1647428000000|2022-03-16 10:53:20|9478.7|9474.7|9482.3|9478.3|9483.3|9479.3|9478.4|9474.4|8
1647428010000|2022-03-16 10:53:30|9483.7|9479.7|9482.3|9478.3|9483.7|9479.7|9481.8|9477.8|5
1647428020000|2022-03-16 10:53:40|9483.3|9479.3|9483.8|9479.8|9486.3|9482.3|9482.8|9478.8|4
1647428030000|2022-03-16 10:53:50|9483.9|9479.9|9483.3|9479.3|9484.8|9480.8|9482.7|9478.7|4
1647428040000|2022-03-16 10:54:00|9482.8|9478.8|9468.3|9464.3|9482.8|9478.8|9467.4|9463.4|27
1647428050000|2022-03-16 10:54:10|9468.5|9464.5|9468.2|9464.2|9470.8|9466.8|9465.8|9461.3|24
1647428060000|2022-03-16 10:54:20|9467.8|9463.8|9473.6|9469.6|9473.7|9469.7|9466.3|9462.3|15
1647428070000|2022-03-16 10:54:30|9473.2|9469.2|9471.7|9467.7|9475.2|9471.2|9467.2|9463.2|40
1647428080000|2022-03-16 10:54:40|9470.2|9466.2|9472.8|9468.8|9472.8|9468.8|9468.8|9464.8|11
1647428090000|2022-03-16 10:54:50|9470.7|9466.7|9475.7|9471.7|9481.7|9477.7|9468.7|9464.7|27
1647428100000|2022-03-16 10:55:00|9475.9|9471.9|9469.6|9465.6|9477.6|9473.6|9467.2|9462.3|54
1647428110000|2022-03-16 10:55:10|9469.4|9465.4|9470.6|9466.6|9471.2|9466.6|9466.1|9462.1|22
1647428120000|2022-03-16 10:55:20|9469.1|9465.1|9469.6|9465.6|9471.1|9467.1|9469.1|9465.1|8
1647428130000|2022-03-16 10:55:30|9469.7|9465.7|9469.2|9465.2|9470.1|9466.1|9467.4|9463.4|8
1647428140000|2022-03-16 10:55:40|9469.5|9465.5|9473.2|9469.2|9473.6|9469.6|9468.6|9464.6|10
1647428150000|2022-03-16 10:55:50|9473.6|9469.6|9472.7|9468.7|9477.8|9473.8|9471.7|9467.7|16
1647428160000|2022-03-16 10:56:00|9473.2|9469.2|9472.7|9468.7|9476.2|9472.2|9471.2|9467.2|12
1647428170000|2022-03-16 10:56:10|9473.9|9469.9|9483.6|9479.6|9486.6|9482.6|9473.9|9469.9|28
1647428180000|2022-03-16 10:56:20|9483.2|9479.2|9481.7|9477.7|9485.2|9481.2|9478.7|9473.7|43
1647428190000|2022-03-16 10:56:30|9480.7|9476.7|9486.7|9482.7|9489.7|9485.7|9480.7|9476.7|10
1647428200000|2022-03-16 10:56:40|9485.9|9481.9|9492.7|9488.7|9492.7|9488.7|9484.7|9480.7|28
1647428210000|2022-03-16 10:56:50|9491.2|9487.2|9491.7|9487.7|9492.6|9488.6|9489.7|9485.7|6
1647428220000|2022-03-16 10:57:00|9491.6|9487.6|9499.4|9495.4|9499.6|9495.6|9490.6|9486.6|38
1647428230000|2022-03-16 10:57:10|9498.6|9494.6|9499.1|9495.1|9506.6|9502.6|9496.6|9491.7|54
1647428240000|2022-03-16 10:57:20|9499.2|9495.2|9498.1|9494.1|9504.4|9500.4|9497.6|9493.6|23
1647428250000|2022-03-16 10:57:30|9498.4|9494.4|9494.1|9490.1|9500.2|9496.1|9493.5|9489.5|17
1647428260000|2022-03-16 10:57:40|9494.2|9490.2|9494|9490|9498.1|9494.1|9491.7|9487.7|20
1647428270000|2022-03-16 10:57:50|9494.2|9490.2|9491.6|9487.6|9494.6|9490.6|9490.2|9486.2|14
1647428280000|2022-03-16 10:58:00|9491.1|9487.1|9489.6|9485.6|9492.2|9488.2|9488.2|9484.2|12
1647428290000|2022-03-16 10:58:10|9494.2|9490.2|9489.9|9485.9|9496.4|9492.4|9489.9|9485.9|40
1647428300000|2022-03-16 10:58:20|9490.4|9486.4|9489.8|9485.8|9496.8|9492.8|9489.8|9485.8|18
1647428310000|2022-03-16 10:58:30|9489.9|9485.9|9486.8|9482.8|9490.3|9486.3|9486.1|9482.1|9
1647428320000|2022-03-16 10:58:40|9485.9|9481.9|9479.3|9475.3|9486.4|9482.4|9479.1|9475.1|20
1647428330000|2022-03-16 10:58:50|9478.9|9474.9|9482.1|9478.1|9492.3|9488.3|9478.9|9474.9|28
1647428340000|2022-03-16 10:59:00|9482.6|9478.6|9482.7|9478.7|9486.2|9482.2|9481.1|9477.1|11
1647428350000|2022-03-16 10:59:10|9482.9|9478.9|9482|9478|9485.1|9481.1|9481.1|9476.3|0
1647428360000|2022-03-16 10:59:20|9482.1|9478.1|9472.6|9468.6|9482.1|9478.1|9470.6|9466.6|25
1647428370000|2022-03-16 10:59:30|9472.1|9468.1|9470.1|9466.1|9475.1|9471.1|9470.1|9466.1|18
1647428380000|2022-03-16 10:59:40|9469.7|9465.7|9473.5|9469.5|9476.1|9472.1|9469.1|9465.1|33
1647428390000|2022-03-16 10:59:50|9473|9469|9471.6|9467.6|9476.1|9472.1|9469.1|9465.1|30
1647428400000|2022-03-16 11:00:00|9473.1|9469.1|9484.6|9480.6|9485.2|9481.2|9471.1|9467.1|38
1647428410000|2022-03-16 11:00:10|9485|9481|9481.6|9477.6|9485.1|9481.1|9477.1|9473.1|18
1647428420000|2022-03-16 11:00:20|9482.5|9478.5|9479.6|9475.6|9483.5|9479.5|9478.1|9474.1|27
1647428430000|2022-03-16 11:00:30|9479.7|9475.7|9482.8|9478.8|9483.6|9479.6|9479.1|9473.7|20
1647428440000|2022-03-16 11:00:40|9483.3|9479.3|9474.1|9470.1|9488.1|9484.1|9474.1|9470.1|34
1647428450000|2022-03-16 11:00:50|9474|9470|9472.6|9468.6|9474.1|9470.1|9471.1|9467.1|23
1647428460000|2022-03-16 11:01:00|9471.6|9467.6|9472.6|9468.6|9473.1|9469.1|9469.6|9465.6|15
1647428470000|2022-03-16 11:01:10|9473.1|9469.1|9472.1|9468.1|9473.6|9469.6|9470.6|9466.6|9
1647428480000|2022-03-16 11:01:20|9469.9|9465.9|9483.5|9479.5|9487.1|9483.1|9469.9|9465.9|37
1647428490000|2022-03-16 11:01:30|9483.6|9479.6|9473.5|9469.5|9483.6|9479.6|9473.4|9469|10
1647428500000|2022-03-16 11:01:40|9473.3|9469.3|9470.6|9466.6|9473.3|9469.3|9468.6|9464.6|23
1647428510000|2022-03-16 11:01:50|9470.7|9466.7|9472.3|9468.3|9478.1|9474.1|9470.6|9466.6|58
1647428520000|2022-03-16 11:02:00|9472.4|9468.4|9471.7|9467.7|9477.7|9473.7|9469.9|9465.9|35
1647428530000|2022-03-16 11:02:10|9470.6|9466.6|9474.7|9470.7|9476|9472|9469.6|9465.6|19
1647428540000|2022-03-16 11:02:20|9475.7|9471.7|9472.1|9468.1|9477.6|9473.6|9472.1|9468.1|10
1647428550000|2022-03-16 11:02:30|9472.3|9468.3|9473.3|9469.3|9474.1|9470.1|9469.3|9465.3|10
1647428560000|2022-03-16 11:02:40|9472.8|9468.8|9482.7|9478.7|9484.7|9480.7|9472.8|9468.8|29
1647428570000|2022-03-16 11:02:50|9483.1|9479.1|9478.7|9474.7|9483.7|9479.7|9478.7|9474.7|10
1647428580000|2022-03-16 11:03:00|9477.1|9473.1|9472.6|9468.6|9477.1|9473.1|9472.6|9468.6|6
1647428590000|2022-03-16 11:03:10|9472.1|9468.1|9471.7|9467.7|9472.1|9468.1|9469.7|9465.7|11
1647428600000|2022-03-16 11:03:20|9472.8|9468.8|9476.6|9472.6|9477.4|9473.4|9463.3|9459.3|41
1647428610000|2022-03-16 11:03:30|9477|9473|9470.3|9466.3|9479.8|9475.8|9470.3|9466.3|21
1647428620000|2022-03-16 11:03:40|9469.8|9465.8|9467.4|9463.4|9470.9|9466.9|9467.4|9463.4|5
1647428630000|2022-03-16 11:03:50|9467.5|9463.5|9468.5|9464.5|9469|9465|9464.6|9460.6|7
1647428640000|2022-03-16 11:04:00|9468.8|9464.8|9471|9467|9472.5|9468.5|9468.8|9464.8|7
1647428650000|2022-03-16 11:04:10|9471.6|9467.6|9476|9472|9480.4|9475|9471.6|9467.6|31
1647428660000|2022-03-16 11:04:20|9476.1|9472.1|9471.4|9467.4|9477|9473|9470.6|9465|17
1647428670000|2022-03-16 11:04:30|9471|9467|9473.5|9469.5|9473.5|9469.5|9467.5|9463.5|13
1647428680000|2022-03-16 11:04:40|9471.4|9467.4|9477.9|9473.9|9477.9|9473.9|9471.4|9467.4|7
1647428690000|2022-03-16 11:04:50|9479|9475|9476.8|9472.8|9479|9475|9476.8|9472.8|15
1647428700000|2022-03-16 11:05:00|9478.3|9474.3|9486.2|9482.2|9491.5|9485.5|9477.4|9472.4|54
1647428710000|2022-03-16 11:05:10|9486.6|9482.6|9480.7|9476.7|9487.1|9483.1|9480.2|9476.2|16
1647428720000|2022-03-16 11:05:20|9480.8|9476.8|9474.2|9470.2|9485|9480.7|9473.7|9469.7|19
1647428730000|2022-03-16 11:05:30|9474.1|9470.1|9478.7|9474.7|9479.2|9475.2|9473.7|9469.7|14
1647428740000|2022-03-16 11:05:40|9478.6|9474.6|9474.6|9470.6|9480.1|9475.7|9474.6|9470.6|9
1647428750000|2022-03-16 11:05:50|9474.2|9470.2|9477.6|9473.6|9477.7|9473.7|9469.7|9465.7|22
1647428760000|2022-03-16 11:06:00|9476.2|9472.2|9470.2|9466.2|9476.2|9472.2|9470.2|9466.2|2
1647428770000|2022-03-16 11:06:10|9470.8|9466.8|9472.2|9468.2|9475.7|9471.7|9468.3|9464.3|25
1647428780000|2022-03-16 11:06:20|9469.8|9465.8|9469.7|9465.7|9472.2|9468.2|9468.7|9464.7|8
1647428790000|2022-03-16 11:06:30|9470.7|9466.7|9469.7|9465.7|9471.2|9467.2|9469.7|9465.7|4
1647428800000|2022-03-16 11:06:40|9470.2|9466.2|9488.1|9484.1|9489.5|9485.5|9470.2|9466.2|33
1647428810000|2022-03-16 11:06:50|9488|9484|9480.6|9476.6|9490.5|9486.5|9480|9476|22
1647428820000|2022-03-16 11:07:00|9480.5|9476.5|9476.5|9472.5|9481.6|9477.6|9476.5|9472.5|6
1647428830000|2022-03-16 11:07:10|9476.4|9472.4|9476.5|9468.5|9477.8|9472.6|9474.5|9468.5|10
1647428840000|2022-03-16 11:07:20|9474.6|9470.6|9477.5|9473.5|9477.5|9473.5|9471|9467|19
1647428850000|2022-03-16 11:07:30|9476.9|9472.9|9481.2|9477.2|9483.6|9479.6|9475|9471|11
1647428860000|2022-03-16 11:07:40|9481.1|9477.1|9473.8|9469.8|9482.5|9477.2|9472.7|9468.7|8
1647428870000|2022-03-16 11:07:50|9473.7|9469.7|9478.3|9474.3|9481.3|9476.2|9473.3|9469.3|14
1647428880000|2022-03-16 11:08:00|9477.3|9473.3|9478.2|9474.2|9478.2|9474.2|9473|9469|18
1647428890000|2022-03-16 11:08:10|9479.1|9475.1|9482.2|9478.2|9482.8|9478.8|9479.1|9475.1|14
1647428900000|2022-03-16 11:08:20|9482.3|9478.3|9480.7|9476.7|9485.2|9481.2|9478.8|9474.1|13
1647428910000|2022-03-16 11:08:30|9480.3|9476.3|9477.9|9473.9|9481.3|9477.3|9476.9|9472.9|7
1647428920000|2022-03-16 11:08:40|9477.8|9473.8|9479.8|9475.8|9480.4|9476.4|9476.9|9472.9|2
1647428930000|2022-03-16 11:08:50|9479.3|9475.3|9484.8|9480.8|9488.3|9484.3|9478.9|9474.9|19
1647428940000|2022-03-16 11:09:00|9485|9481|9483.3|9479.3|9485|9481|9474.8|9470.8|28
1647428950000|2022-03-16 11:09:10|9484.3|9480.3|9486.3|9482.3|9487.3|9483.3|9484.2|9480.2|11
1647428960000|2022-03-16 11:09:20|9487.1|9483.1|9496.6|9492.6|9499.9|9495.9|9487.1|9483.1|71
1647428970000|2022-03-16 11:09:30|9497|9493|9492.6|9488.6|9498.4|9494.4|9489.5|9485.5|17
1647428980000|2022-03-16 11:09:40|9492.8|9488.8|9489.1|9485.1|9497|9493|9488.2|9484.2|37
1647428990000|2022-03-16 11:09:50|9488.7|9484.7|9491.4|9487.4|9493.5|9489.5|9486.7|9482.1|32
1647429000000|2022-03-16 11:10:00|9490.1|9486.1|9490.4|9486.4|9493.5|9488.6|9488.6|9484.3|26
1647429010000|2022-03-16 11:10:10|9489.1|9485.1|9489.1|9485.1|9489.2|9485.2|9489.1|9485.1|0
1647429020000|2022-03-16 11:10:20|9485.7|9481.7|9489.5|9485.5|9490.1|9486.1|9483.6|9479.6|16
1647429030000|2022-03-16 11:10:30|9488.6|9484.6|9487|9483|9490.1|9486.1|9487|9483|7
1647429040000|2022-03-16 11:10:40|9486.7|9482.7|9487.1|9483.1|9488.1|9484.1|9485.6|9481.6|6
1647429050000|2022-03-16 11:10:50|9487|9483|9493.1|9489.1|9493.5|9489.5|9484.1|9480.1|34
1647429060000|2022-03-16 11:11:00|9493.5|9489.5|9490.4|9486.4|9495|9491|9490.1|9486|25
1647429070000|2022-03-16 11:11:10|9490.5|9486.5|9493|9489|9495|9491|9490.5|9486.5|12
1647429080000|2022-03-16 11:11:20|9494|9490|9491.8|9487.8|9494.6|9490.6|9487.9|9483.9|29
1647429090000|2022-03-16 11:11:30|9491.6|9487.6|9486.8|9482.8|9493.3|9489.3|9486.8|9482.8|10
1647429100000|2022-03-16 11:11:40|9487.7|9483.7|9481.2|9477.2|9487.7|9483.7|9479.2|9475.2|14
1647429110000|2022-03-16 11:11:50|9483.2|9479.2|9482.2|9478.2|9485|9481|9480.2|9476.2|8
1647429120000|2022-03-16 11:12:00|9482.3|9478.3|9487.2|9483.2|9487.7|9483.7|9482.3|9478.3|13
1647429130000|2022-03-16 11:12:10|9487.1|9483.1|9486.2|9482.2|9487.1|9483.1|9481.5|9477.5|39
1647429140000|2022-03-16 11:12:20|9486.4|9482.4|9494|9490|9494.4|9490.4|9486.4|9482.4|73
1647429150000|2022-03-16 11:12:30|9492.7|9488.7|9502|9498|9504|9500|9492.7|9488.7|79
1647429160000|2022-03-16 11:12:40|9501.5|9497.5|9503.6|9499.6|9504|9500|9499.1|9495.1|28
1647429170000|2022-03-16 11:12:50|9503.9|9499.9|9503.2|9499.2|9505.4|9501.4|9502.7|9498.7|19
1647429180000|2022-03-16 11:13:00|9502.7|9498.7|9507.4|9503.4|9507.5|9503.5|9502.7|9498.7|18
1647429190000|2022-03-16 11:13:10|9507.5|9503.5|9507.2|9503.2|9507.6|9503.6|9506.8|9502.8|12
1647429200000|2022-03-16 11:13:20|9507.3|9503.3|9499.3|9495.3|9507.8|9503.8|9498.3|9494.3|19
1647429210000|2022-03-16 11:13:30|9498.3|9494.3|9500.4|9496.4|9500.8|9496.8|9495.8|9491.1|7
1647429220000|2022-03-16 11:13:40|9500.9|9496.9|9505.2|9501.2|9508.8|9504.8|9500.9|9496.9|49
1647429230000|2022-03-16 11:13:50|9504.1|9500.1|9502.3|9498.3|9504.2|9500.2|9501.9|9497.9|7
1647429240000|2022-03-16 11:14:00|9502.2|9498.2|9504.4|9500.4|9504.5|9500.5|9498.8|9494.8|22
1647429250000|2022-03-16 11:14:10|9504|9500|9504.4|9500.4|9505|9501|9502.9|9498.9|5
1647429260000|2022-03-16 11:14:20|9504|9500|9499.5|9495.5|9504.5|9500.5|9498.9|9494.9|24
1647429270000|2022-03-16 11:14:30|9498.5|9494.5|9499.4|9495.4|9499.5|9495.5|9498.5|9494.5|5
1647429280000|2022-03-16 11:14:40|9499.3|9495.3|9492.5|9488.5|9502.9|9498.9|9490.5|9486.5|44
1647429290000|2022-03-16 11:14:50|9493|9489|9493|9489|9498.6|9494.6|9493|9489|5
1647429300000|2022-03-16 11:15:00|9492.5|9488.5|9493.6|9489.6|9494.2|9490.2|9491.7|9487.7|20
1647429310000|2022-03-16 11:15:10|9493|9489|9491.7|9487.7|9493.1|9489.1|9491.7|9487.7|13
1647429320000|2022-03-16 11:15:20|9493.3|9489.3|9495.7|9491.7|9498|9494|9493.3|9489.3|15
1647429330000|2022-03-16 11:15:30|9495.9|9491.9|9483.2|9479.2|9497.2|9493.2|9483.2|9479.1|41
1647429340000|2022-03-16 11:15:40|9483.8|9479.8|9484.7|9480.7|9486.7|9482.7|9483.8|9479.8|26
1647429350000|2022-03-16 11:15:50|9485.2|9481.2|9488.2|9484.2|9489.7|9485.7|9484.7|9480.7|4
1647429360000|2022-03-16 11:16:00|9488.5|9484.5|9489.2|9485.2|9490.2|9486.2|9488.5|9484.5|10
1647429370000|2022-03-16 11:16:10|9488.2|9484.2|9487.8|9483.8|9491.2|9487.2|9487.8|9483.8|12
1647429390000|2022-03-16 11:16:30|9488.4|9484.4|9487.8|9483.8|9488.8|9484.8|9487.8|9483.8|4
1647429400000|2022-03-16 11:16:40|9487.7|9483.7|9488.3|9484.3|9490.3|9486.3|9487.7|9483.7|7
1647429410000|2022-03-16 11:16:50|9488.4|9484.4|9483.4|9479.4|9488.8|9484.8|9481.3|9477.3|11
1647429420000|2022-03-16 11:17:00|9483.9|9479.9|9485.2|9481.2|9486.2|9482.2|9482.8|9478.8|4
1647429430000|2022-03-16 11:17:10|9485.4|9481.4|9486.2|9482.2|9486.9|9482.9|9485.3|9481.3|1
1647429440000|2022-03-16 11:17:20|9486.4|9482.4|9486.4|9482.4|9486.4|9482.4|9485.2|9481.2|1
1647429450000|2022-03-16 11:17:30|9486.3|9482.3|9486.3|9482.3|9486.3|9482.3|9486.3|9482.3|0
1647429460000|2022-03-16 11:17:40|9486.4|9482.4|9486.4|9482.4|9486.9|9482.9|9486.4|9482.4|2
1647429470000|2022-03-16 11:17:50|9486.2|9482.2|9486.4|9482.4|9486.9|9482.9|9486.2|9482.2|8
1647429480000|2022-03-16 11:18:00|9486.8|9482.8|9485.2|9481.2|9486.8|9482.8|9485.2|9481.2|2
1647429490000|2022-03-16 11:18:10|9486.1|9482.1|9481.3|9477.3|9486.2|9482.2|9479.2|9475.2|13
1647429500000|2022-03-16 11:18:20|9481.4|9477.4|9487.7|9483.7|9487.7|9483.7|9481.4|9477.4|3
1647429510000|2022-03-16 11:18:30|9487.2|9483.2|9487.2|9483.2|9489.4|9485.4|9486.2|9482.2|9
1647429520000|2022-03-16 11:18:40|9487.3|9483.3|9482.8|9478.8|9490.8|9486.8|9482.8|9478.8|19
1647429530000|2022-03-16 11:18:50|9482.7|9478.7|9483.8|9479.8|9485.2|9481.2|9481.7|9477.7|3
1647429540000|2022-03-16 11:19:00|9485.5|9481.5|9484.7|9480.7|9487.8|9483.8|9484.7|9480.7|22
1647429550000|2022-03-16 11:19:10|9484.6|9480.6|9483.2|9479.2|9484.6|9480.6|9481.7|9477.7|4
1647429560000|2022-03-16 11:19:20|9482.7|9478.7|9483.7|9479.7|9483.7|9479.7|9481.7|9477.7|4
1647429570000|2022-03-16 11:19:30|9483.9|9479.9|9486.2|9482.2|9487.2|9483.2|9483.9|9479.9|6
1647429580000|2022-03-16 11:19:40|9485.2|9481.2|9483.9|9479.9|9486.2|9482.2|9482.7|9478.7|17
1647429590000|2022-03-16 11:19:50|9483.8|9479.8|9482.2|9478.2|9483.9|9479.9|9480.2|9476.2|19
1647429600000|2022-03-16 11:20:00|9482.4|9478.4|9487.2|9483.2|9488.1|9484.1|9482.4|9478.4|20
1647429610000|2022-03-16 11:20:10|9485.7|9481.7|9479.2|9475.2|9485.7|9481.7|9476.7|9472.7|16
1647429620000|2022-03-16 11:20:20|9479.1|9475.1|9466.2|9462.2|9479.1|9475.1|9465.7|9461.7|41
1647429630000|2022-03-16 11:20:30|9467.2|9463.2|9469.2|9465.2|9470.1|9466.1|9465.7|9461.7|16
1647429640000|2022-03-16 11:20:40|9469.4|9465.4|9471.7|9467.7|9472.7|9468.7|9469.4|9465.4|11
1647429650000|2022-03-16 11:20:50|9471.6|9467.6|9471.2|9467.2|9477.1|9473.1|9471.2|9467.2|21
1647429660000|2022-03-16 11:21:00|9472|9468|9474.2|9470.2|9474.7|9470.7|9469.2|9465.2|15
1647429670000|2022-03-16 11:21:10|9473.9|9469.9|9477.6|9473.6|9479.1|9475.1|9471.6|9467.6|12
1647429680000|2022-03-16 11:21:20|9477.5|9473.5|9476.2|9472.2|9477.5|9473.5|9474.6|9470.6|3
1647429690000|2022-03-16 11:21:30|9476.4|9472.4|9478.7|9474.7|9478.8|9474.8|9476.4|9472.4|1
1647429700000|2022-03-16 11:21:40|9478.6|9474.6|9474.8|9470.8|9478.6|9474.6|9474.2|9470.2|10
1647429710000|2022-03-16 11:21:50|9474.6|9470.6|9474.6|9470.6|9474.8|9470.8|9474.6|9470.6|1
1647429720000|2022-03-16 11:22:00|9474.1|9466.1|9474.2|9470.2|9474.7|9470.7|9471.8|9466.1|42
1647429730000|2022-03-16 11:22:10|9474.6|9470.6|9477.2|9473.2|9477.2|9473.2|9474.6|9470.6|8
1647429740000|2022-03-16 11:22:20|9477.5|9473.5|9470.6|9466.6|9478.9|9474.9|9470.6|9466.6|14
1647429750000|2022-03-16 11:22:30|9470.9|9466.9|9468.1|9464.1|9473.7|9469.7|9468.1|9464.1|20
1647429760000|2022-03-16 11:22:40|9469.1|9465.1|9471.1|9467.1|9472.6|9468.6|9469.1|9465.1|17
1647429770000|2022-03-16 11:22:50|9470.6|9466.6|9471.6|9467.6|9476.6|9472.6|9470.6|9466.6|5
1647429780000|2022-03-16 11:23:00|9472|9468|9459.6|9455.6|9472.8|9468.8|9458.4|9454.4|31
1647429790000|2022-03-16 11:23:10|9461.3|9457.3|9459.9|9455.9|9461.8|9457.8|9458.9|9454.9|16
1647429800000|2022-03-16 11:23:20|9459.5|9455.5|9463|9459|9465.4|9461.4|9459.3|9455.3|23
1647429810000|2022-03-16 11:23:30|9462.9|9458.9|9462.9|9458.9|9465.9|9461.9|9462.3|9458.3|13
1647429820000|2022-03-16 11:23:40|9463|9459|9460.4|9456.4|9466.3|9462.3|9459.5|9455.5|9
1647429830000|2022-03-16 11:23:50|9460.3|9456.3|9460.4|9456.4|9461.4|9457.4|9459.4|9455.4|4
1647429840000|2022-03-16 11:24:00|9460.8|9456.8|9463.8|9459.8|9465.4|9461.4|9460.3|9456.3|13
1647429850000|2022-03-16 11:24:10|9463.4|9459.4|9463.9|9459.9|9463.9|9459.9|9463.3|9459.3|4
1647429860000|2022-03-16 11:24:20|9464.3|9460.3|9468|9464|9471.5|9467.5|9464.3|9460.3|35
1647429870000|2022-03-16 11:24:30|9466.6|9462.6|9466.5|9462.5|9467.4|9463.4|9466.4|9462.4|8
1647429880000|2022-03-16 11:24:40|9466.4|9462.4|9460.5|9456.5|9466.4|9462.4|9459.6|9455.6|23
1647429890000|2022-03-16 11:24:50|9460|9456|9463|9459|9464|9460|9460|9456|15
1647429900000|2022-03-16 11:25:00|9462.5|9458.5|9462.5|9458.5|9462.5|9458.5|9462.4|9458.4|2
1647429910000|2022-03-16 11:25:10|9462.3|9458.3|9461.5|9457.5|9462.3|9458.3|9461.5|9457.5|5
1647429920000|2022-03-16 11:25:20|9461.6|9457.6|9461.6|9457.6|9461.6|9457.6|9461.6|9457.6|2
1647429930000|2022-03-16 11:25:30|9462|9458|9461.1|9457.1|9463|9459|9459.6|9455.6|12
1647429940000|2022-03-16 11:25:40|9461.3|9457.3|9462.9|9458.9|9462.9|9458.9|9460|9456|3
1647429950000|2022-03-16 11:25:50|9463|9459|9463.4|9459.4|9463.4|9459.4|9463|9459|2
1647429960000|2022-03-16 11:26:00|9463.7|9459.7|9460.6|9456.6|9465.1|9461.1|9460.4|9456.4|21
1647429970000|2022-03-16 11:26:10|9460.5|9456.5|9462.8|9458.8|9463.9|9459.9|9460.4|9456.4|7
1647429980000|2022-03-16 11:26:20|9463.3|9459.3|9463.3|9459.3|9464.9|9460.9|9462.8|9458.8|10
1647429990000|2022-03-16 11:26:30|9463.4|9459.4|9465.8|9461.8|9466.8|9462.8|9463.4|9459.4|2
1647430000000|2022-03-16 11:26:40|9466.4|9462.4|9474.2|9470.2|9475.6|9471.6|9466.4|9462.4|40
1647430010000|2022-03-16 11:26:50|9474.3|9470.3|9474.5|9470.5|9475.5|9471.5|9471.1|9467.1|16
1647430020000|2022-03-16 11:27:00|9474.6|9470.6|9474.5|9470.5|9475.1|9471.1|9473.3|9469.3|4
1647430030000|2022-03-16 11:27:10|9474.1|9470.1|9470.9|9466.9|9474.4|9470.4|9470.5|9466.5|3
1647430040000|2022-03-16 11:27:20|9471.1|9467.1|9475.5|9471.5|9475.5|9471.5|9470.5|9466.5|15
1647430050000|2022-03-16 11:27:30|9475.9|9471.9|9475.1|9471.1|9477.5|9473.5|9475.1|9471.1|16
1647430060000|2022-03-16 11:27:40|9474.5|9470.5|9472.6|9468.6|9475.1|9471.1|9471.1|9467.1|10
1647430070000|2022-03-16 11:27:50|9473.1|9469.1|9474.6|9470.6|9475.6|9471.6|9472.1|9468.1|6
1647430080000|2022-03-16 11:28:00|9475.2|9471.2|9470.1|9466.1|9478.8|9474.8|9468.2|9464.2|25
1647430090000|2022-03-16 11:28:10|9470.6|9466.6|9470.6|9466.6|9473.2|9469.2|9470.6|9466.6|9
1647430100000|2022-03-16 11:28:20|9471.1|9467.1|9475.2|9471.2|9476.7|9472.7|9471.1|9467.1|3
1647430110000|2022-03-16 11:28:30|9474.7|9470.7|9476.1|9472.1|9477.1|9473.1|9474.7|9470.7|5
1647430120000|2022-03-16 11:28:40|9476|9472|9475.6|9471.6|9476|9472|9475.6|9471.6|2
1647430130000|2022-03-16 11:28:50|9475.8|9471.8|9477.2|9473.2|9477.6|9473.6|9475.8|9471.8|3
1647430140000|2022-03-16 11:29:00|9477|9473|9476.3|9472.3|9477|9473|9475.9|9471.9|6
1647430150000|2022-03-16 11:29:10|9475.9|9471.9|9476.3|9472.3|9476.3|9472.3|9473.4|9469.4|7
1647430160000|2022-03-16 11:29:20|9475.5|9471.5|9478.9|9474.9|9478.9|9474.9|9475.4|9471.4|3
1647430170000|2022-03-16 11:29:30|9478.8|9474.8|9478.3|9474.3|9478.9|9474.9|9478.3|9474.3|2
1647430180000|2022-03-16 11:29:40|9477.9|9473.9|9478.3|9474.3|9478.3|9474.3|9475.4|9471.4|4
1647430190000|2022-03-16 11:29:50|9478.8|9474.8|9477.9|9473.9|9479.4|9475.4|9477.9|9473.9|7
1647430200000|2022-03-16 11:30:00|9478.3|9474.3|9472|9468|9478.3|9474.3|9471.4|9467.4|24
1647430210000|2022-03-16 11:30:10|9472.5|9468.5|9474.3|9470.3|9475.9|9471.9|9472.5|9468.5|8
1647430220000|2022-03-16 11:30:20|9473.4|9469.4|9475.4|9471.4|9476.1|9472.1|9470.9|9466.9|4
1647430230000|2022-03-16 11:30:30|9475.9|9471.9|9484.9|9480.9|9487.4|9483.4|9475.9|9471.9|43
1647430240000|2022-03-16 11:30:40|9484.3|9480.3|9485|9481|9485.4|9481.4|9481.9|9477.9|6
1647430250000|2022-03-16 11:30:50|9484.8|9480.8|9481.8|9477.8|9484.8|9480.8|9481.8|9477.8|7
1647430260000|2022-03-16 11:31:00|9481.3|9477.3|9485.8|9481.8|9485.8|9481.8|9481.3|9477.3|16
1647430270000|2022-03-16 11:31:10|9485.3|9481.3|9489.3|9485.3|9489.9|9485.9|9485.3|9481.3|19
1647430280000|2022-03-16 11:31:20|9489.4|9485.4|9481.3|9477.3|9489.9|9485.9|9481.3|9477.3|15
1647430290000|2022-03-16 11:31:30|9480.8|9476.8|9474.8|9470.8|9480.8|9476.8|9473.3|9469.3|15
1647430300000|2022-03-16 11:31:40|9474.9|9470.9|9474.8|9470.8|9476.4|9472.4|9474.8|9470.8|11
1647430310000|2022-03-16 11:31:50|9475.2|9471.2|9479.3|9475.3|9479.3|9475.3|9475.2|9471.2|4
1647430320000|2022-03-16 11:32:00|9480.6|9476.6|9482.7|9478.7|9483.2|9479.2|9478.2|9474.2|16
1647430330000|2022-03-16 11:32:10|9482.9|9478.9|9482.2|9478.2|9483.7|9479.7|9481.7|9477.7|2
1647430340000|2022-03-16 11:32:20|9482.3|9478.3|9492.1|9488.1|9493.5|9489.5|9482.3|9478.3|31
1647430350000|2022-03-16 11:32:30|9491.6|9487.6|9486.7|9482.7|9491.6|9487.6|9486.2|9482.2|20
1647430360000|2022-03-16 11:32:40|9487.3|9483.3|9484.8|9480.8|9490.7|9486.7|9483.5|9479.5|13
1647430370000|2022-03-16 11:32:50|9485.4|9481.4|9485.3|9481.3|9486.3|9482.3|9484.2|9480.2|4
1647430380000|2022-03-16 11:33:00|9488.3|9484.3|9489.2|9485.2|9491.2|9487.2|9487.3|9483.3|20
1647430390000|2022-03-16 11:33:10|9489.6|9485.6|9490.6|9486.6|9490.7|9486.7|9489.6|9485.6|2
1647430400000|2022-03-16 11:33:20|9490.7|9486.7|9490.7|9486.7|9492.8|9488.8|9490.6|9486.6|7
1647430410000|2022-03-16 11:33:30|9491.2|9487.2|9486.2|9482.2|9491.2|9487.2|9484.2|9480.2|14
1647430420000|2022-03-16 11:33:40|9485.7|9481.7|9483.7|9479.7|9486.2|9482.2|9483.7|9479.7|8
1647430430000|2022-03-16 11:33:50|9484.2|9480.2|9492.2|9488.2|9492.2|9488.2|9483.7|9479.7|22
1647430440000|2022-03-16 11:34:00|9492|9488|9493.2|9489.2|9493.2|9489.2|9490.2|9486.2|6
1647430450000|2022-03-16 11:34:10|9493|9489|9492.1|9488.1|9493|9489|9491.1|9487.1|1
1647430460000|2022-03-16 11:34:20|9492|9488|9485.7|9481.7|9492|9488|9484|9480|33
1647430470000|2022-03-16 11:34:30|9486.5|9482.5|9487.1|9483.1|9488|9484|9486|9482|7
1647430480000|2022-03-16 11:34:40|9487.2|9483.2|9487|9483|9487.6|9483.6|9487|9483|0
1647430490000|2022-03-16 11:34:50|9486.4|9482.4|9486.4|9482.4|9486.4|9482.4|9486.4|9482.4|0
1647430500000|2022-03-16 11:35:00|9486.9|9482.9|9489.9|9485.9|9491.5|9487.5|9486.9|9482.9|10
1647430510000|2022-03-16 11:35:10|9487|9483|9487|9483|9487|9483|9487|9483|8
1647430520000|2022-03-16 11:35:20|9486.9|9482.9|9487|9483|9487|9483|9485.5|9481.5|2
1647430530000|2022-03-16 11:35:30|9486.9|9482.9|9481|9477|9486.9|9482.9|9480|9476|18
1647430540000|2022-03-16 11:35:40|9480.9|9476.9|9481.6|9477.6|9481.6|9477.6|9480|9476|5
1647430550000|2022-03-16 11:35:50|9481.7|9477.7|9488.1|9484.1|9488.5|9484.5|9481.7|9477.7|13
1647430560000|2022-03-16 11:36:00|9488.5|9484.5|9485.1|9481.1|9488.5|9484.5|9485.1|9481.1|9
1647430570000|2022-03-16 11:36:10|9485.2|9481.2|9484.5|9480.5|9487.1|9483.1|9481|9477|20
1647430580000|2022-03-16 11:36:20|9485.4|9481.4|9489.7|9485.7|9490.7|9486.7|9485.4|9481.4|18
1647430590000|2022-03-16 11:36:30|9488.2|9484.2|9488.2|9484.2|9488.7|9484.7|9487.2|9483.2|0
1647430600000|2022-03-16 11:36:40|9488.7|9484.7|9486|9482|9488.7|9484.7|9485.1|9481.1|7
1647430610000|2022-03-16 11:36:50|9485.9|9481.9|9486.5|9482.5|9488.6|9484.6|9483.7|9479.7|9
1647430620000|2022-03-16 11:37:00|9487|9483|9490.5|9486.5|9491|9487|9487|9483|9
1647430630000|2022-03-16 11:37:10|9490.7|9486.7|9505.2|9501.2|9507.2|9503.2|9490.7|9486.7|71
1647430640000|2022-03-16 11:37:20|9505.6|9501.6|9505.7|9501.7|9508.2|9504.2|9504.6|9500.6|19
1647430650000|2022-03-16 11:37:30|9505.6|9501.6|9503.6|9499.6|9506.2|9502.2|9502.7|9498.7|20
1647430660000|2022-03-16 11:37:40|9504.2|9500.2|9508.6|9504.6|9508.7|9504.7|9503.6|9499.6|8
1647430670000|2022-03-16 11:37:50|9508.2|9504.2|9510.2|9506.2|9511.7|9507.7|9507.2|9503.2|20
1647430680000|2022-03-16 11:38:00|9509.6|9505.6|9506.5|9502.5|9512|9508|9506.5|9502.5|27
1647430690000|2022-03-16 11:38:10|9506.4|9502.4|9501.5|9497.5|9508.5|9504.5|9501.5|9497.5|29
1647430700000|2022-03-16 11:38:20|9501.6|9497.6|9503.5|9499.5|9507.5|9503.5|9501.6|9497.6|15
1647430710000|2022-03-16 11:38:30|9503|9499|9504.4|9500.4|9504.4|9500.4|9503|9499|2
1647430720000|2022-03-16 11:38:40|9504.9|9500.9|9508|9504|9508.4|9504.4|9504.9|9500.9|4
1647430730000|2022-03-16 11:38:50|9508.2|9504.2|9513.7|9509.7|9513.7|9509.7|9508.2|9504.2|21
1647430740000|2022-03-16 11:39:00|9514.2|9510.2|9518.1|9514.1|9518.1|9514.1|9514.2|9510.2|41
1647430750000|2022-03-16 11:39:10|9517.7|9513.7|9515.5|9511.5|9518.2|9514.2|9514.6|9510.6|23
1647430760000|2022-03-16 11:39:20|9515.1|9511.1|9512.6|9508.6|9517.4|9513.4|9512.6|9508.6|22
1647430770000|2022-03-16 11:39:30|9513|9509|9514.6|9510.6|9515.2|9511.2|9512.2|9508.2|12
1647430780000|2022-03-16 11:39:40|9515.1|9511.1|9519.2|9515.2|9519.2|9515.2|9515.1|9511.1|15
1647430790000|2022-03-16 11:39:50|9519.7|9515.7|9515.9|9511.9|9520.2|9516.2|9513|9509|16
1647430800000|2022-03-16 11:40:00|9515|9511|9514.2|9510.2|9515.1|9511.1|9513.5|9509.5|5
1647430810000|2022-03-16 11:40:10|9514.7|9510.7|9513.6|9509.6|9514.7|9510.7|9511.7|9507.7|13
1647430820000|2022-03-16 11:40:20|9514.2|9510.2|9509.7|9505.7|9514.2|9510.2|9508.2|9504.2|9
1647430830000|2022-03-16 11:40:30|9510.1|9506.1|9518.2|9514.2|9518.7|9514.7|9510.1|9506.1|11
1647430840000|2022-03-16 11:40:40|9518.8|9514.8|9523.2|9519.2|9523.7|9519.7|9518.8|9514.8|39
1647430850000|2022-03-16 11:40:50|9523.3|9519.3|9524.8|9520.8|9525.3|9521.3|9521.9|9517.9|21
1647430860000|2022-03-16 11:41:00|9524.9|9520.9|9525.3|9521.3|9529.3|9523.9|9523.8|9519.8|35
1647430870000|2022-03-16 11:41:10|9525|9521|9530.9|9526.9|9530.9|9526.9|9522.2|9518.2|31
1647430880000|2022-03-16 11:41:20|9530.4|9526.4|9530.6|9526.6|9531.5|9527.5|9529.1|9525.1|23
1647430890000|2022-03-16 11:41:30|9531|9527|9536|9532|9536.1|9532.1|9528.5|9524.5|80
1647430900000|2022-03-16 11:41:40|9535.1|9531.1|9532|9528|9535.1|9531.1|9530.6|9526.6|25
1647430910000|2022-03-16 11:41:50|9532.1|9528.1|9532.6|9528.6|9534.6|9530.6|9529.1|9525.1|18
1647430920000|2022-03-16 11:42:00|9533|9529|9538.8|9534.8|9541.7|9537.7|9533|9529|56
1647430930000|2022-03-16 11:42:10|9537.9|9533.9|9535.7|9531.7|9539.3|9535.3|9531.9|9527.9|37
1647430940000|2022-03-16 11:42:20|9535.9|9531.9|9537.2|9533.2|9537.8|9533.8|9535.7|9531.7|7
1647430950000|2022-03-16 11:42:30|9537.4|9533.4|9533.7|9529.7|9538.7|9534.7|9531.7|9527.7|26
1647430960000|2022-03-16 11:42:40|9532.2|9528.2|9534.2|9530.2|9534.7|9530.7|9532.2|9528.2|11
1647430970000|2022-03-16 11:42:50|9534.7|9530.7|9533.7|9529.7|9536.7|9532.7|9533.7|9529.7|8
1647430980000|2022-03-16 11:43:00|9531.2|9527.2|9529.9|9525.9|9532.4|9528.4|9529.4|9525.4|16
1647430990000|2022-03-16 11:43:10|9529.8|9525.8|9533.2|9529.2|9533.2|9529.2|9529.2|9525.2|17
1647431000000|2022-03-16 11:43:20|9533.3|9529.3|9529.8|9525.8|9535.2|9531.2|9528.8|9524.8|21
1647431010000|2022-03-16 11:43:30|9529.9|9525.9|9532.3|9528.3|9532.9|9528.9|9529.8|9525.8|14
1647431020000|2022-03-16 11:43:40|9533.3|9529.3|9527.8|9523.8|9533.3|9529.3|9527.7|9523.7|22
1647431030000|2022-03-16 11:43:50|9529.2|9525.2|9532.9|9528.9|9533.4|9529.4|9528.2|9523.2|17
1647431040000|2022-03-16 11:44:00|9533.4|9529.4|9533.7|9529.7|9533.8|9529.8|9531.4|9527.4|21
1647431050000|2022-03-16 11:44:10|9533.3|9529.3|9533.4|9529.4|9534.9|9530.9|9531.7|9527.7|14
1647431060000|2022-03-16 11:44:20|9532.9|9528.9|9536.9|9532.9|9537.4|9533.4|9532.9|9528.9|20
1647431070000|2022-03-16 11:44:30|9537|9533|9544.4|9540.4|9544.4|9540.4|9537|9533|34
1647431080000|2022-03-16 11:44:40|9544.3|9540.3|9541.9|9537.9|9545.4|9540.3|9541.4|9537.4|34
1647431090000|2022-03-16 11:44:50|9542.9|9538.9|9543.3|9539.3|9544.8|9540.8|9540.9|9536.9|25
1647431100000|2022-03-16 11:45:00|9542.4|9538.4|9541.9|9537.9|9544.4|9540.4|9541.9|9537.9|21
1647431110000|2022-03-16 11:45:10|9541.4|9537.4|9545.4|9541.4|9546.4|9542.4|9539.4|9535.4|36
1647431120000|2022-03-16 11:45:20|9544.9|9540.9|9541.9|9537.9|9544.9|9540.9|9541.4|9536.7|18
1647431130000|2022-03-16 11:45:30|9542|9538|9540.9|9536.9|9542.9|9538.9|9540.8|9536.8|8
1647431140000|2022-03-16 11:45:40|9540.4|9536.4|9542.4|9538.4|9542.9|9538.9|9537.7|9533.7|39
1647431150000|2022-03-16 11:45:50|9542.3|9538.3|9543.8|9539.8|9544.8|9540.8|9542.2|9538.2|11
1647431160000|2022-03-16 11:46:00|9543.5|9539.5|9539.9|9535.9|9543.5|9539.5|9539.9|9535.9|24
1647431170000|2022-03-16 11:46:10|9540.9|9536.9|9540.3|9536.3|9542.4|9538.4|9540.3|9536.3|7
1647431180000|2022-03-16 11:46:20|9539.4|9535.4|9542.4|9538.4|9543|9539|9538.4|9534.4|19
1647431190000|2022-03-16 11:46:30|9542.5|9538.5|9544.9|9540.9|9546.8|9542.8|9542.5|9538.5|74
1647431200000|2022-03-16 11:46:40|9544.4|9540.4|9542.9|9538.9|9544.4|9540.4|9540.4|9536.4|44
1647431210000|2022-03-16 11:46:50|9542.4|9538.4|9544.9|9540.9|9544.9|9540.9|9542.4|9538.4|12
1647431220000|2022-03-16 11:47:00|9545.2|9541.2|9545.9|9541.9|9546.9|9542.9|9545.2|9541.2|7
1647431230000|2022-03-16 11:47:10|9546.4|9542.4|9538.4|9534.4|9546.4|9542.4|9538.4|9534.4|19
1647431240000|2022-03-16 11:47:20|9538.9|9534.9|9540.9|9536.9|9541.9|9537.9|9538.4|9534.4|3
1647431250000|2022-03-16 11:47:30|9540.4|9536.4|9542.9|9538.9|9542.9|9538.9|9539.9|9535.9|15
1647431260000|2022-03-16 11:47:40|9543.9|9539.9|9543.4|9539.4|9543.9|9539.9|9542.9|9538.9|9
1647431270000|2022-03-16 11:47:50|9543.3|9539.3|9543.9|9539.9|9544.4|9540.4|9542.4|9538.4|7
1647431280000|2022-03-16 11:48:00|9544|9540|9543.9|9539.9|9545.4|9541.4|9543.9|9539.9|22
1647431290000|2022-03-16 11:48:10|9543.5|9539.5|9540|9536|9543.9|9539.9|9539|9535|13
1647431300000|2022-03-16 11:48:20|9540.5|9536.5|9539.5|9535.5|9540.5|9536.5|9539|9535|5
1647431310000|2022-03-16 11:48:30|9538.8|9534.8|9542.9|9538.9|9542.9|9538.9|9536.5|9532.5|24
1647431320000|2022-03-16 11:48:40|9543.4|9539.4|9545.9|9541.9|9546.7|9542.7|9543.4|9539.4|27
1647431330000|2022-03-16 11:48:50|9545.8|9541.8|9545.5|9541.5|9547|9543|9543.2|9539.2|9
1647431340000|2022-03-16 11:49:00|9545.7|9541.7|9543.6|9539.6|9548.2|9544.2|9543.6|9539.6|16
1647431350000|2022-03-16 11:49:10|9544|9540|9543.6|9539.6|9544.1|9540.1|9543.1|9539.1|4
1647431360000|2022-03-16 11:49:20|9543.1|9539.1|9544.1|9540.1|9544.1|9540.1|9542.6|9538.6|5
1647431370000|2022-03-16 11:49:30|9545.6|9541.6|9544.2|9540.2|9546.1|9542.1|9543.7|9539.7|4
1647431380000|2022-03-16 11:49:40|9544.6|9540.6|9546.6|9542.6|9547.7|9543.7|9544.6|9540.6|12
1647431390000|2022-03-16 11:49:50|9546.7|9542.7|9551.3|9547.3|9551.8|9547.8|9546.2|9542.2|43
1647431400000|2022-03-16 11:50:00|9551.4|9547.4|9550.6|9546.6|9551.8|9547.8|9550.2|9546.2|13
1647431410000|2022-03-16 11:50:10|9550.2|9546.2|9544.6|9540.6|9550.2|9546.2|9544.5|9540.5|69
1647431420000|2022-03-16 11:50:20|9544.7|9540.7|9544.6|9540.6|9545.9|9541.9|9543.6|9539.6|14
1647431430000|2022-03-16 11:50:30|9544.7|9540.7|9547.1|9543.1|9548.1|9544.1|9544.6|9540.6|8
1647431440000|2022-03-16 11:50:40|9547.6|9543.6|9547.5|9543.5|9549|9545|9547.5|9543.5|7
1647431450000|2022-03-16 11:50:50|9547.4|9543.4|9550|9546|9550.1|9546.1|9546.1|9542.1|16
1647431460000|2022-03-16 11:51:00|9549.6|9545.6|9548|9544|9549.6|9545.6|9547.5|9543.5|6
1647431470000|2022-03-16 11:51:10|9545.8|9541.8|9544.1|9540.1|9546.1|9542.1|9544.1|9540.1|69
1647431480000|2022-03-16 11:51:20|9544.2|9540.2|9544.1|9540.1|9544.6|9540.6|9543.1|9539.1|6
1647431490000|2022-03-16 11:51:30|9543.6|9539.6|9543.5|9539.5|9544.6|9540.6|9543.5|9539.5|4
1647431500000|2022-03-16 11:51:40|9543.1|9539.1|9541.6|9537.6|9544.1|9540.1|9541.1|9537.1|28
1647431510000|2022-03-16 11:51:50|9542|9538|9536.1|9532.1|9542|9538|9535.6|9531.6|34
1647431520000|2022-03-16 11:52:00|9535.6|9531.6|9536.6|9532.6|9539.1|9535.1|9535.2|9531.2|11
1647431530000|2022-03-16 11:52:10|9536.7|9532.7|9534.1|9530.1|9538.1|9534.1|9534.1|9530.1|13
1647431540000|2022-03-16 11:52:20|9534.6|9530.6|9536.6|9532.6|9536.6|9532.6|9532.1|9528.1|8
1647431550000|2022-03-16 11:52:30|9536.7|9532.7|9539.1|9535.1|9541.1|9537.1|9536.6|9532.6|23
1647431560000|2022-03-16 11:52:40|9539.2|9535.2|9541.1|9537.1|9541.1|9537.1|9539.1|9535.1|9
1647431570000|2022-03-16 11:52:50|9541.6|9537.6|9545.1|9541.1|9546.6|9542.6|9541.6|9537.6|19
1647431580000|2022-03-16 11:53:00|9544.1|9540.1|9535.1|9531.1|9544.1|9540.1|9534.6|9530.6|12
1647431590000|2022-03-16 11:53:10|9533.3|9529.3|9534.6|9530.6|9536.6|9532.6|9531.7|9527.7|13
1647431600000|2022-03-16 11:53:20|9535.5|9531.5|9536.1|9532.1|9537.2|9533.2|9535.5|9531.5|8
1647431610000|2022-03-16 11:53:30|9536|9532|9534.9|9530.9|9536.1|9532.1|9534.9|9530.9|4
1647431620000|2022-03-16 11:53:40|9532.6|9528.6|9532.4|9528.4|9537|9533|9532.1|9528.1|27
1647431630000|2022-03-16 11:53:50|9531|9527|9535|9531|9535|9531|9529|9525|17
1647431640000|2022-03-16 11:54:00|9534.9|9530.9|9539.3|9535.3|9540.5|9536.5|9534.4|9530.4|9
1647431650000|2022-03-16 11:54:10|9539.1|9535.1|9539|9535|9540.5|9536.5|9536.4|9532.4|10
1647431660000|2022-03-16 11:54:20|9538.4|9534.4|9539|9535|9539|9535|9536.9|9532.9|7
1647431670000|2022-03-16 11:54:30|9538.8|9534.8|9536|9532|9538.8|9534.8|9534.9|9530.9|6
1647431680000|2022-03-16 11:54:40|9537|9529|9533.5|9529.5|9537|9529.5|9530.5|9526.5|17
1647431690000|2022-03-16 11:54:50|9533.4|9529.4|9534|9530|9534.6|9530.6|9533.4|9529.4|12
1647431700000|2022-03-16 11:55:00|9533.8|9529.8|9534|9530|9534|9530|9532.9|9528.9|7
1647431710000|2022-03-16 11:55:10|9531.1|9527.1|9527.5|9523.5|9531.1|9527.1|9527.5|9523.5|25
1647431720000|2022-03-16 11:55:20|9528.6|9524.6|9534|9530|9536.1|9532.1|9528.6|9524.6|36
1647431730000|2022-03-16 11:55:30|9533.3|9529.3|9527.8|9523.8|9533.3|9529.3|9527.8|9523.8|13
1647431740000|2022-03-16 11:55:40|9525.8|9521.8|9517.6|9513.6|9526.2|9522.2|9516|9512|51
1647431750000|2022-03-16 11:55:50|9517.1|9513.1|9508.1|9504.1|9518.6|9513.1|9506.7|9502.7|36
1647431760000|2022-03-16 11:56:00|9507.2|9503.2|9512.1|9508.1|9513|9509|9504.1|9500.1|24
1647431770000|2022-03-16 11:56:10|9512.2|9508.2|9517.6|9513.6|9521.2|9517.2|9510.8|9506.8|31
1647431780000|2022-03-16 11:56:20|9519.1|9515.1|9509.6|9505.6|9519.1|9515.1|9507.7|9503.7|34
1647431790000|2022-03-16 11:56:30|9509.5|9505.5|9506.2|9502.2|9511.7|9507.7|9506.2|9502.2|16
1647431800000|2022-03-16 11:56:40|9504.8|9500.8|9506.8|9502.8|9508.8|9504.8|9504.8|9500.8|14
1647431810000|2022-03-16 11:56:50|9506.7|9502.7|9497.7|9493.7|9506.8|9502.8|9497|9493|40
1647431820000|2022-03-16 11:57:00|9497.2|9493.2|9501.7|9497.7|9502.2|9498.2|9497.2|9493.2|17
1647431830000|2022-03-16 11:57:10|9502.2|9498.2|9504.7|9500.7|9505.3|9501.3|9502.2|9498.2|10
1647431840000|2022-03-16 11:57:20|9505.1|9501.1|9501.1|9493.1|9506.2|9502.2|9498.6|9493.1|22
1647431850000|2022-03-16 11:57:30|9498.6|9494.6|9498.6|9494.6|9500.3|9496.3|9496.7|9492.7|16
1647431860000|2022-03-16 11:57:40|9498.5|9494.5|9501.1|9497.1|9501.1|9497.1|9498.1|9494.1|6
1647431870000|2022-03-16 11:57:50|9501.2|9497.2|9502.6|9498.6|9503.1|9499.1|9500.1|9496.1|15
1647431880000|2022-03-16 11:58:00|9502.5|9498.5|9505.1|9501.1|9505.1|9501.1|9500.4|9496.4|11
1647431890000|2022-03-16 11:58:10|9506.1|9502.1|9506.7|9502.7|9510.8|9506.8|9504.6|9500.6|23
1647431900000|2022-03-16 11:58:20|9506.8|9502.8|9507.4|9503.4|9509.5|9505.5|9506.7|9502.7|6
1647431910000|2022-03-16 11:58:30|9506.3|9502.3|9504.5|9500.5|9507.6|9503.6|9503.6|9499.6|5
1647431920000|2022-03-16 11:58:40|9505.4|9501.4|9506.4|9502.4|9506.4|9502.4|9504.9|9500.9|1
1647431930000|2022-03-16 11:58:50|9506.9|9502.9|9508.5|9504.5|9509|9505|9505.9|9501.9|2
1647431940000|2022-03-16 11:59:00|9508.4|9504.4|9503.4|9499.4|9508.4|9504.4|9502.9|9498.9|10
1647431950000|2022-03-16 11:59:10|9503.3|9499.3|9502|9498|9503.5|9499.5|9500.5|9496.5|8
1647431960000|2022-03-16 11:59:20|9502.3|9498.3|9502.5|9498.5|9503.5|9499.5|9502.3|9498.3|4
1647431970000|2022-03-16 11:59:30|9503|9499|9506.1|9502.1|9510.4|9506.4|9503|9499|24
1647431980000|2022-03-16 11:59:40|9506.2|9502.2|9506.2|9502.2|9506.2|9502.2|9506.2|9502.2|0
1647431990000|2022-03-16 11:59:50|9506.3|9502.3|9505.5|9501.5|9506.7|9502.7|9505.1|9501.1|5
1647432000000|2022-03-16 12:00:00|9505.8|9501.8|9513.2|9509.2|9513.2|9509.2|9505.8|9501.8|29
1647432010000|2022-03-16 12:00:10|9513.7|9509.7|9509.8|9505.8|9515.2|9511.2|9509.7|9505.7|20
1647432020000|2022-03-16 12:00:20|9509.7|9505.7|9501.7|9497.7|9509.7|9505.7|9501.7|9497.7|21
1647432030000|2022-03-16 12:00:30|9501.1|9497.1|9501.1|9497.1|9501.2|9497.2|9499.1|9495.1|18
1647432040000|2022-03-16 12:00:40|9501.5|9497.5|9502|9498|9502.1|9498.1|9501|9497|4
1647432050000|2022-03-16 12:00:50|9501.5|9497.5|9501.1|9497.1|9502.1|9498.1|9501.1|9497.1|4
1647432060000|2022-03-16 12:01:00|9501.3|9497.3|9502|9498|9502.7|9498.7|9501.3|9497.3|9
1647432070000|2022-03-16 12:01:10|9501.2|9497.2|9507.5|9503.5|9507.5|9503.5|9501.2|9497.2|15
1647432080000|2022-03-16 12:01:20|9508.4|9504.4|9508.7|9504.7|9508.7|9504.7|9508.4|9504.4|7
1647432090000|2022-03-16 12:01:30|9509.2|9505.2|9509.2|9505.2|9509.2|9505.2|9509.2|9505.2|1
1647432100000|2022-03-16 12:01:40|9507.9|9503.9|9506.6|9502.6|9507.9|9503.9|9506.6|9502.6|11
1647432110000|2022-03-16 12:01:50|9506.1|9502.1|9505.1|9501.1|9506.1|9502.1|9502.6|9498.6|18
1647432120000|2022-03-16 12:02:00|9504.6|9500.6|9513.2|9509.2|9513.7|9509.7|9504.6|9500.6|20
1647432130000|2022-03-16 12:02:10|9512.7|9508.7|9512.2|9508.2|9512.7|9508.7|9510.7|9506.7|11
1647432140000|2022-03-16 12:02:20|9511.7|9507.7|9510.2|9506.2|9511.7|9507.7|9504.1|9500.1|69
1647432150000|2022-03-16 12:02:30|9509.8|9505.8|9524|9520|9524|9520|9509.8|9505.8|39
1647432160000|2022-03-16 12:02:40|9524.4|9520.4|9530.3|9526.3|9531.7|9526.8|9523.4|9519.4|65
1647432170000|2022-03-16 12:02:50|9529.7|9525.7|9529.7|9525.7|9530.3|9526.3|9523.1|9519.1|32
1647432180000|2022-03-16 12:03:00|9530.6|9526.6|9543.3|9539.3|9545.4|9539.5|9530.6|9526.6|108
1647432190000|2022-03-16 12:03:10|9541.8|9537.8|9543.3|9539.3|9545.8|9541.8|9540.9|9536.9|42
1647432200000|2022-03-16 12:03:20|9543.8|9539.8|9541.3|9537.3|9543.8|9539.8|9540.5|9536.5|24
1647432210000|2022-03-16 12:03:30|9540.8|9536.8|9541.3|9537.3|9541.8|9537.8|9539.3|9535.3|13
1647432220000|2022-03-16 12:03:40|9541.8|9537.8|9539.8|9535.8|9544.8|9540.8|9539.8|9535.8|38
1647432230000|2022-03-16 12:03:50|9540.5|9536.5|9542.3|9538.3|9544.3|9540.3|9540.5|9536.5|28
1647432240000|2022-03-16 12:04:00|9542.4|9538.4|9539.8|9535.8|9542.8|9538.8|9539.7|9535.7|17
1647432250000|2022-03-16 12:04:10|9539.9|9535.9|9541.4|9537.4|9541.4|9537.4|9539.9|9535.9|3
1647432260000|2022-03-16 12:04:20|9541.3|9537.3|9542.1|9538.1|9543.3|9539.3|9541.3|9537.3|15
1647432270000|2022-03-16 12:04:30|9542.3|9538.3|9543.2|9539.2|9543.2|9539.2|9541.6|9537.6|4
1647432280000|2022-03-16 12:04:40|9544.7|9540.7|9546.4|9542.4|9546.4|9542.4|9544.6|9540.6|16
1647432290000|2022-03-16 12:04:50|9547.1|9543.1|9546|9542|9547.2|9543.2|9546|9542|19
1647432300000|2022-03-16 12:05:00|9546.2|9542.2|9549.7|9545.7|9550.2|9546.2|9546.2|9542.2|25
1647432310000|2022-03-16 12:05:10|9549.6|9545.6|9541.5|9537.5|9550.2|9546.2|9541.5|9537.5|58
1647432320000|2022-03-16 12:05:20|9540|9536|9540|9536|9541|9537|9537|9533|25
1647432330000|2022-03-16 12:05:30|9539.8|9535.8|9545.5|9541.5|9545.6|9541.6|9539.8|9535.8|29
1647432340000|2022-03-16 12:05:40|9546|9542|9547|9543|9547|9543|9545.1|9541.1|6
1647432350000|2022-03-16 12:05:50|9547.2|9543.2|9547.6|9543.6|9548.5|9544.5|9547.2|9543.2|13
1647432360000|2022-03-16 12:06:00|9547.2|9543.2|9550.6|9546.6|9550.6|9546.6|9545|9541|40
1647432370000|2022-03-16 12:06:10|9550.1|9546.1|9558|9554|9559|9555|9549.5|9545.5|92
1647432380000|2022-03-16 12:06:20|9558.5|9554.5|9562.7|9558.7|9565.1|9561.1|9558.5|9554.5|59
1647432390000|2022-03-16 12:06:30|9562.6|9558.6|9564.5|9560.5|9565.5|9561.5|9562.6|9558.6|41
1647432400000|2022-03-16 12:06:40|9564|9560|9564|9560|9564.5|9560.5|9564|9560|11
1647432410000|2022-03-16 12:06:50|9563.5|9559.5|9566.1|9562.1|9566.7|9562.7|9563|9559|29
1647432420000|2022-03-16 12:07:00|9566|9562|9577.3|9573.3|9578.7|9574.7|9566|9562|108
1647432430000|2022-03-16 12:07:10|9578.2|9574.2|9570.2|9566.2|9579.8|9575.8|9570.2|9566.2|65
1647432440000|2022-03-16 12:07:20|9569.7|9565.7|9572.6|9568.6|9572.7|9568.7|9568.2|9564.2|23
1647432450000|2022-03-16 12:07:30|9573|9569|9577|9573|9580.1|9576.1|9573|9569|36
1647432460000|2022-03-16 12:07:40|9578.6|9574.6|9576.6|9572.6|9579.7|9575.7|9576.6|9572.6|22
1647432470000|2022-03-16 12:07:50|9578.1|9574.1|9570.1|9566.1|9584.6|9580.6|9568.1|9564.1|70
1647432480000|2022-03-16 12:08:00|9570.2|9566.2|9573.2|9569.2|9573.5|9569.5|9566.6|9562.6|46
1647432490000|2022-03-16 12:08:10|9573.1|9569.1|9569|9565|9573.1|9569.1|9567.5|9563.5|21
1647432500000|2022-03-16 12:08:20|9568.5|9564.5|9569|9565|9570|9566|9567.9|9563.9|13
1647432510000|2022-03-16 12:08:30|9568.5|9564.5|9565.6|9561.6|9568.5|9564.5|9560.6|9556.6|22
1647432520000|2022-03-16 12:08:40|9565.7|9561.7|9568.5|9564.5|9569.6|9565.6|9564.6|9560.6|16
1647432530000|2022-03-16 12:08:50|9567.5|9563.5|9571.1|9567.1|9572.2|9568.2|9566.6|9562.6|14
1647432540000|2022-03-16 12:09:00|9571.3|9567.3|9571.7|9567.7|9573.1|9569.1|9570.8|9566.8|24
1647432550000|2022-03-16 12:09:10|9572.2|9568.2|9573.2|9569.2|9574.7|9570.7|9571.2|9567.2|26
1647432560000|2022-03-16 12:09:20|9572.7|9568.7|9568.2|9564.2|9572.7|9568.7|9568.2|9564.2|12
1647432570000|2022-03-16 12:09:30|9569|9565|9574.2|9570.2|9574.2|9570.2|9569|9565|17
1647432580000|2022-03-16 12:09:40|9574.7|9570.7|9576.2|9572.2|9577.7|9573.7|9574.7|9570.7|23
1647432590000|2022-03-16 12:09:50|9575.7|9571.7|9575.9|9571.9|9577.7|9573.7|9572.7|9568.7|17
1647432600000|2022-03-16 12:10:00|9575.5|9571.5|9577.7|9573.7|9582.9|9578.9|9573|9569|42
1647432610000|2022-03-16 12:10:10|9577.8|9573.8|9578.5|9574.5|9578.5|9574.5|9574.8|9570.8|21
1647432620000|2022-03-16 12:10:20|9581.7|9577.7|9579.7|9575.7|9582.2|9578.2|9579.7|9575.7|14
1647432630000|2022-03-16 12:10:30|9580|9576|9578.8|9574.8|9581.7|9577.7|9578.8|9574.8|20
1647432640000|2022-03-16 12:10:40|9578.7|9574.7|9584.2|9580.2|9584.2|9580.2|9571|9567|61
1647432650000|2022-03-16 12:10:50|9584.6|9580.6|9587.9|9583.9|9588.9|9584.9|9582.2|9578.2|89
1647432660000|2022-03-16 12:11:00|9587.5|9583.5|9589.4|9585.4|9590.8|9586.8|9584.9|9580.9|87
1647432670000|2022-03-16 12:11:10|9589.5|9585.5|9588.5|9584.5|9590.8|9586.8|9577.4|9573.4|173
1647432680000|2022-03-16 12:11:20|9588.1|9584.1|9588.9|9584.9|9589.4|9585.4|9580.1|9576.1|50
1647432690000|2022-03-16 12:11:30|9588.8|9584.8|9586.3|9582.3|9589.5|9585.5|9586.3|9582.3|18
1647432700000|2022-03-16 12:11:40|9585.8|9581.8|9580.7|9576.7|9585.8|9581.8|9577.8|9573.8|33
1647432710000|2022-03-16 12:11:50|9581.4|9577.4|9579.2|9575.2|9583.2|9579.2|9579.2|9574.2|22
1647432720000|2022-03-16 12:12:00|9579.7|9575.7|9579.7|9575.7|9582.8|9578.8|9579.7|9575.7|54
1647432730000|2022-03-16 12:12:10|9579.6|9575.6|9571.4|9567.4|9579.6|9575.6|9571.4|9567.4|23
1647432740000|2022-03-16 12:12:20|9571|9567|9572.4|9568.4|9572.4|9568.4|9569.4|9565.4|36
1647432750000|2022-03-16 12:12:30|9572.6|9568.6|9572.4|9568.4|9573|9569|9572.4|9568.4|3
1647432760000|2022-03-16 12:12:40|9572.3|9568.3|9566.9|9562.9|9572.3|9568.3|9566.4|9562.4|33
1647432770000|2022-03-16 12:12:50|9567|9563|9559.4|9555.4|9567.4|9563.4|9558.2|9554.2|105
1647432780000|2022-03-16 12:13:00|9559.9|9555.9|9564.9|9560.9|9565.4|9561.4|9556.4|9552.4|71
1647432790000|2022-03-16 12:13:10|9564.8|9560.8|9565.1|9561.1|9565.1|9561.1|9559.4|9555.4|48
1647432800000|2022-03-16 12:13:20|9565.2|9561.2|9562|9558|9567|9563|9562|9558|6
1647432810000|2022-03-16 12:13:30|9563.5|9559.5|9565|9561|9565|9561|9563|9559|18
1647432820000|2022-03-16 12:13:40|9564.5|9560.5|9559|9555|9565.6|9561.6|9559|9555|26
1647432830000|2022-03-16 12:13:50|9558.9|9554.9|9559.4|9555.4|9561.5|9557.5|9558.5|9554.5|34
1647432840000|2022-03-16 12:14:00|9559.2|9555.2|9557.8|9553.8|9559.3|9555.3|9557.7|9553.7|16
1647432850000|2022-03-16 12:14:10|9557.7|9553.7|9558.4|9554.4|9558.4|9554.4|9551.3|9547.3|36
1647432860000|2022-03-16 12:14:20|9558.3|9554.3|9558.3|9554.3|9558.3|9554.3|9558.3|9554.3|0
1647432870000|2022-03-16 12:14:30|9558.4|9554.4|9564.8|9560.8|9565.4|9561.4|9558.4|9554.4|26
1647432880000|2022-03-16 12:14:40|9564.9|9560.9|9570.2|9566.2|9570.4|9566.4|9564.8|9560.8|26
1647432890000|2022-03-16 12:14:50|9570.6|9566.6|9561|9557|9570.6|9566.6|9561|9557|73
1647432900000|2022-03-16 12:15:00|9560.6|9556.6|9556.6|9552.6|9560.6|9556.6|9556.6|9552.6|15
1647432910000|2022-03-16 12:15:10|9556.5|9552.5|9549.1|9545.1|9556.5|9552.5|9549|9545|33
1647432920000|2022-03-16 12:15:20|9549.6|9545.6|9554.1|9550.1|9554.1|9550.1|9546|9542|36
1647432930000|2022-03-16 12:15:30|9555.4|9551.4|9557.1|9553.1|9558|9554|9555.4|9551.4|10
1647432940000|2022-03-16 12:15:40|9557.5|9553.5|9554.1|9550.1|9557.5|9553.5|9554.1|9550.1|1
1647432950000|2022-03-16 12:15:50|9554.4|9550.4|9560.2|9556.2|9561.1|9557.1|9554.4|9550.4|20
1647432960000|2022-03-16 12:16:00|9559.6|9555.6|9555.6|9551.6|9559.6|9555.6|9555.6|9551.6|15
1647432970000|2022-03-16 12:16:10|9553.1|9549.1|9552.6|9548.6|9553.1|9549.1|9551.7|9547.7|10
1647432980000|2022-03-16 12:16:20|9552.8|9548.8|9559.6|9555.6|9560.1|9556.1|9552.6|9548.6|15
1647432990000|2022-03-16 12:16:30|9560.5|9556.5|9568.2|9564.2|9568.3|9564.3|9559.7|9555.7|29
1647433000000|2022-03-16 12:16:40|9568.7|9564.7|9571.6|9567.6|9571.7|9567.7|9568.7|9564.7|17
1647433010000|2022-03-16 12:16:50|9571.1|9567.1|9577.4|9573.4|9577.8|9573.8|9570.7|9566.7|29
1647433020000|2022-03-16 12:17:00|9578|9574|9582.9|9578.9|9584.9|9580.9|9578|9574|40
1647433030000|2022-03-16 12:17:10|9583.1|9579.1|9583.9|9579.9|9586.9|9582.9|9582.9|9578.9|27
1647433040000|2022-03-16 12:17:20|9583.4|9579.4|9580.9|9576.9|9583.4|9579.4|9578.3|9574.3|27
1647433050000|2022-03-16 12:17:30|9581.3|9577.3|9586.8|9582.8|9586.8|9582.8|9579.8|9575.8|38
1647433060000|2022-03-16 12:17:40|9586.9|9582.9|9586.4|9582.4|9588.6|9583.7|9585.6|9580.6|45
1647433070000|2022-03-16 12:17:50|9587.2|9583.2|9580.2|9576.2|9588.1|9584.1|9579.1|9575.1|38
1647433080000|2022-03-16 12:18:00|9581.2|9577.2|9579.3|9575.3|9584.2|9580.2|9578.7|9574.7|39
1647433090000|2022-03-16 12:18:10|9579.7|9575.7|9584.9|9580.9|9584.9|9580.9|9578.7|9574.7|23
1647433100000|2022-03-16 12:18:20|9585.3|9581.3|9587.4|9583.4|9590.4|9586.4|9585.3|9581.3|21
1647433110000|2022-03-16 12:18:30|9588.3|9584.3|9588.8|9584.8|9592.4|9588.4|9588.3|9584.3|30
1647433120000|2022-03-16 12:18:40|9588.4|9584.4|9587.4|9583.4|9588.9|9584.9|9586.3|9582.3|12
1647433130000|2022-03-16 12:18:50|9587.3|9583.3|9592.4|9588.4|9593.4|9589.4|9587.3|9583.3|32
1647433140000|2022-03-16 12:19:00|9591.8|9587.8|9592.9|9588.9|9595.8|9591.8|9591.3|9587.3|75
1647433150000|2022-03-16 12:19:10|9592.4|9588.4|9579.9|9575.9|9592.5|9588.5|9579.9|9575.9|23
1647433160000|2022-03-16 12:19:20|9580.4|9576.4|9583.7|9579.7|9585.7|9581.7|9580.4|9576.4|41
1647433170000|2022-03-16 12:19:30|9583.5|9579.5|9587.5|9583.5|9588.4|9584.4|9582.2|9578.2|61
1647433180000|2022-03-16 12:19:40|9586.9|9582.9|9585.4|9581.4|9586.9|9582.9|9585.4|9581.4|5
1647433190000|2022-03-16 12:19:50|9585.9|9581.9|9581.5|9577.5|9586.6|9582.6|9578.9|9574.9|45
1647433200000|2022-03-16 12:20:00|9582.1|9578.1|9580.6|9576.6|9582.1|9578.1|9578.8|9574.8|38
1647433210000|2022-03-16 12:20:10|9582.2|9578.2|9589.1|9585.1|9590.1|9586.1|9582.2|9578.2|39
1647433220000|2022-03-16 12:20:20|9589.6|9585.6|9589.1|9585.1|9590.4|9586.4|9585.8|9581.8|125
1647433230000|2022-03-16 12:20:30|9588.6|9584.6|9589.1|9585.1|9589.6|9585.6|9586.6|9582.6|12
1647433240000|2022-03-16 12:20:40|9589.6|9585.6|9591.6|9587.6|9595.4|9591.4|9589.6|9585.6|27
1647433250000|2022-03-16 12:20:50|9592|9588|9592.1|9588.1|9594.1|9590.1|9590|9586|16
1647433260000|2022-03-16 12:21:00|9591.9|9587.9|9583.8|9579.8|9594.1|9590.1|9580.8|9576.8|62
1647433270000|2022-03-16 12:21:10|9583.9|9579.9|9583.8|9579.8|9585.3|9581.3|9583.8|9579.8|12
1647433280000|2022-03-16 12:21:20|9584|9580|9586.6|9582.6|9589.1|9585.1|9577.3|9573.3|55
1647433290000|2022-03-16 12:21:30|9586.2|9582.2|9595.3|9591.3|9595.6|9591.6|9586.2|9582.2|37
1647433300000|2022-03-16 12:21:40|9593.8|9589.8|9595.3|9591.3|9595.7|9591.7|9592.7|9588.7|31
1647433310000|2022-03-16 12:21:50|9595.7|9591.7|9597.9|9593.9|9598.4|9594.4|9592.3|9588.3|46
1647433320000|2022-03-16 12:22:00|9598|9594|9593.5|9589.5|9599.3|9595.3|9593.3|9589.3|92
1647433330000|2022-03-16 12:22:10|9593.4|9589.4|9591.3|9587.3|9593.4|9589.4|9589.4|9585.4|17
1647433340000|2022-03-16 12:22:20|9591.8|9587.8|9587.2|9583.2|9593.5|9589.5|9582.8|9578.8|38
1647433350000|2022-03-16 12:22:30|9587.4|9583.4|9588.8|9584.8|9589.3|9585.3|9586.7|9582.7|16
1647433360000|2022-03-16 12:22:40|9588.7|9584.7|9584.3|9580.3|9588.7|9584.7|9583.3|9579.3|6
1647433370000|2022-03-16 12:22:50|9584.9|9580.9|9585.8|9581.8|9585.8|9581.8|9580.4|9576.4|65
1647433380000|2022-03-16 12:23:00|9585.5|9581.5|9585.7|9581.7|9586.4|9582.4|9582.8|9578.8|12
1647433390000|2022-03-16 12:23:10|9585.5|9581.5|9586.2|9582.2|9586.8|9582.8|9581.8|9577.8|10
1647433400000|2022-03-16 12:23:20|9585.8|9581.8|9588.3|9584.3|9589.5|9585.5|9584.3|9580.3|48
1647433410000|2022-03-16 12:23:30|9588.2|9584.2|9581.8|9577.8|9588.2|9584.2|9579.8|9575.8|33
1647433420000|2022-03-16 12:23:40|9581.7|9577.7|9588.2|9584.2|9588.8|9584.8|9581.3|9577.3|17
1647433430000|2022-03-16 12:23:50|9588.3|9584.3|9580.8|9576.8|9589.3|9585.3|9580.8|9576.8|30
1647433440000|2022-03-16 12:24:00|9579.8|9575.8|9573.4|9569.4|9579.8|9575.8|9572.4|9568.4|57
1647433450000|2022-03-16 12:24:10|9573.1|9569.1|9570|9566|9573.1|9569.1|9567.3|9563.3|39
1647433460000|2022-03-16 12:24:20|9569.9|9565.9|9570.1|9566.1|9571|9567|9568|9564|15
1647433470000|2022-03-16 12:24:30|9570.6|9566.6|9566.6|9562.6|9570.6|9566.6|9566|9562|44
1647433480000|2022-03-16 12:24:40|9566.9|9562.9|9567|9563|9569.1|9565.1|9566.9|9562.9|19
1647433490000|2022-03-16 12:24:50|9567.1|9563.1|9569|9565|9573|9569|9566|9560.9|33
1647433500000|2022-03-16 12:25:00|9569.4|9565.4|9565.9|9561.9|9569.5|9565.5|9564.3|9560.3|12
1647433510000|2022-03-16 12:25:10|9565.8|9561.8|9561.7|9557.7|9565.8|9561.8|9559.5|9555.5|56
1647433520000|2022-03-16 12:25:20|9561.8|9557.8|9561.3|9557.3|9563.2|9559.2|9557.7|9553.7|27
1647433530000|2022-03-16 12:25:30|9561.8|9557.8|9558.8|9554.8|9561.8|9557.8|9558.2|9554.2|14
1647433540000|2022-03-16 12:25:40|9557.6|9553.6|9556.7|9552.7|9557.6|9553.6|9552.9|9548.9|32
1647433550000|2022-03-16 12:25:50|9556.3|9552.3|9563.7|9559.7|9563.7|9559.7|9555.3|9551.3|29
1647433560000|2022-03-16 12:26:00|9563.5|9559.5|9557.7|9553.7|9563.5|9559.5|9557.2|9553.2|16
1647433570000|2022-03-16 12:26:10|9558.4|9554.4|9562.4|9558.4|9562.4|9558.4|9555.5|9551.5|117
1647433580000|2022-03-16 12:26:20|9562.8|9558.8|9558.3|9554.3|9562.8|9558.8|9558.3|9554.3|8
1647433590000|2022-03-16 12:26:30|9558.8|9554.8|9552.9|9548.9|9558.8|9554.8|9552.9|9548.9|16
1647433600000|2022-03-16 12:26:40|9553.8|9549.8|9555.3|9551.3|9556.3|9552.3|9550.3|9546.3|23
1647433610000|2022-03-16 12:26:50|9555.2|9551.2|9555.3|9551.3|9557.8|9553.8|9552.2|9548.2|16
1647433620000|2022-03-16 12:27:00|9555.9|9551.9|9555.9|9551.9|9556.5|9552.5|9555.3|9551.3|6
1647433630000|2022-03-16 12:27:10|9555.8|9551.8|9559.9|9555.9|9559.9|9555.9|9555.8|9551.8|7
1647433640000|2022-03-16 12:27:20|9560|9556|9562.8|9558.8|9563.9|9559.9|9559.9|9555.9|40
1647433650000|2022-03-16 12:27:30|9562.9|9558.9|9567.5|9563.5|9569|9565|9562.8|9558.8|141
1647433660000|2022-03-16 12:27:40|9567|9563|9564.1|9560.1|9567|9563|9562.6|9558.6|42
1647433670000|2022-03-16 12:27:50|9564.7|9560.7|9562.6|9558.6|9565.5|9561.5|9562.1|9558.1|24
1647433680000|2022-03-16 12:28:00|9563.1|9559.1|9565.7|9561.7|9566.3|9562.3|9563.1|9559.1|32
1647433690000|2022-03-16 12:28:10|9565.3|9561.3|9566.3|9562.3|9568.8|9564.8|9565.3|9561.3|19
1647433700000|2022-03-16 12:28:20|9566.8|9562.8|9574.3|9570.3|9574.3|9570.3|9566.8|9562.8|16
1647433710000|2022-03-16 12:28:30|9575.2|9571.2|9579.3|9575.3|9582.3|9578.3|9575.2|9571.2|85
1647433720000|2022-03-16 12:28:40|9578.8|9574.8|9581.3|9577.3|9585.5|9580|9578.8|9574.8|54
1647433730000|2022-03-16 12:28:50|9580.9|9576.9|9579.3|9575.3|9580.9|9576.9|9579.3|9575.3|5
1647433740000|2022-03-16 12:29:00|9580.2|9576.2|9578.2|9574.2|9580.2|9576.2|9575.2|9571.2|29
1647433750000|2022-03-16 12:29:10|9578.3|9574.3|9573.3|9569.3|9578.3|9574.3|9573.3|9569.3|13
1647433760000|2022-03-16 12:29:20|9572.7|9568.7|9572.7|9568.7|9574.2|9570.2|9572.7|9568.7|10
1647433770000|2022-03-16 12:29:30|9573.2|9569.2|9573.7|9569.7|9573.8|9569.8|9572.2|9568.2|15
1647433780000|2022-03-16 12:29:40|9573.3|9569.3|9572.1|9568.1|9573.8|9569.8|9571.7|9567.7|5
1647433790000|2022-03-16 12:29:50|9571.6|9567.6|9570.2|9566.2|9572.2|9568.2|9570.2|9566.2|7
1647433800000|2022-03-16 12:30:00|9570.3|9566.3|9573.2|9569.2|9573.8|9569.8|9570.3|9566.3|13
1647433810000|2022-03-16 12:30:10|9573.7|9569.7|9575.7|9571.7|9576.2|9572.2|9573.7|9569.7|11
1647433820000|2022-03-16 12:30:20|9575.2|9571.2|9572.3|9568.3|9577.2|9573.2|9572.3|9568.3|38
1647433830000|2022-03-16 12:30:30|9573.3|9569.3|9572.8|9568.8|9573.3|9569.3|9572.8|9568.8|3
1647433840000|2022-03-16 12:30:40|9572.6|9568.6|9579|9575|9581.5|9577.5|9571.8|9567.8|55
1647433850000|2022-03-16 12:30:50|9578.5|9574.5|9583|9579|9583|9579|9578.5|9574.5|10
1647433860000|2022-03-16 12:31:00|9582.9|9578.9|9578.4|9574.4|9582.9|9578.9|9578.4|9574.4|14
1647433870000|2022-03-16 12:31:10|9578.9|9574.9|9577.4|9573.4|9578.9|9574.9|9577.4|9573.4|3
1647433880000|2022-03-16 12:31:20|9577.3|9573.3|9579.5|9575.5|9580.9|9576.9|9575.5|9571.5|6
1647433890000|2022-03-16 12:31:30|9582.5|9578.5|9598.5|9594.5|9600.6|9596.6|9582.5|9578.5|147
1647433900000|2022-03-16 12:31:40|9597.7|9593.7|9598.5|9594.5|9598.6|9594.6|9594|9590|55
1647433910000|2022-03-16 12:31:50|9601.6|9597.6|9599.5|9595.5|9601.6|9597.6|9596.1|9592.1|89
1647433920000|2022-03-16 12:32:00|9599.4|9595.4|9600|9596|9602.6|9598.6|9599.4|9595.4|45
1647433930000|2022-03-16 12:32:10|9597.6|9593.6|9599.5|9595.5|9601.3|9597.3|9595.4|9591.4|51
1647433940000|2022-03-16 12:32:20|9599.6|9595.6|9597.5|9593.5|9599.6|9595.6|9595|9591|25
1647433950000|2022-03-16 12:32:30|9598.4|9594.4|9595|9591|9598.5|9594.5|9595|9591|40
1647433960000|2022-03-16 12:32:40|9595.1|9591.1|9590|9586|9595.1|9591.1|9583.9|9579.9|51
1647433970000|2022-03-16 12:32:50|9588.6|9584.6|9592.6|9588.6|9592.6|9588.6|9585.1|9581.1|23
1647433980000|2022-03-16 12:33:00|9592.8|9588.8|9592.6|9588.6|9596.6|9592.6|9590.2|9586.2|27
1647433990000|2022-03-16 12:33:10|9592.5|9588.5|9592.6|9588.6|9593.1|9589.1|9591.6|9587.6|12
1647434000000|2022-03-16 12:33:20|9593.1|9589.1|9593.1|9589.1|9593.7|9589.7|9592|9588|6
1647434010000|2022-03-16 12:33:30|9593|9589|9594.9|9590.9|9596.4|9592.4|9592.9|9588.9|53
1647434020000|2022-03-16 12:33:40|9594.8|9590.8|9597.4|9593.4|9597.7|9593.7|9594.4|9590.4|20
1647434030000|2022-03-16 12:33:50|9597.8|9593.8|9596.8|9592.8|9597.8|9593.8|9596.8|9592.8|2
1647434040000|2022-03-16 12:34:00|9597.2|9593.2|9598.2|9594.2|9598.4|9594.4|9594.7|9590.7|37
1647434050000|2022-03-16 12:34:10|9597.7|9593.7|9596.3|9592.3|9597.7|9593.7|9595.2|9591.2|13
1647434060000|2022-03-16 12:34:20|9597.2|9593.2|9594.2|9590.2|9597.8|9593.8|9594.2|9590.2|22
1647434070000|2022-03-16 12:34:30|9593.7|9589.7|9597.7|9593.7|9598.2|9594.2|9591.4|9587.4|30
1647434080000|2022-03-16 12:34:40|9597.5|9593.5|9596.2|9592.2|9597.5|9593.5|9595.3|9591.3|1
1647434090000|2022-03-16 12:34:50|9595.7|9591.7|9588.7|9584.7|9596.2|9592.2|9588.7|9584.7|13
1647434100000|2022-03-16 12:35:00|9588.3|9584.3|9585.7|9581.7|9588.3|9584.3|9584.2|9580.2|19
1647434110000|2022-03-16 12:35:10|9586.2|9582.2|9593.2|9589.2|9594.2|9590.2|9586.2|9582.2|27
1647434120000|2022-03-16 12:35:20|9593|9589|9590.7|9586.7|9593|9589|9590.2|9586.2|11
1647434130000|2022-03-16 12:35:30|9590.6|9586.6|9591.2|9587.2|9591.7|9587.7|9589.2|9585.2|10
1647434140000|2022-03-16 12:35:40|9591.1|9587.1|9587.2|9583.2|9591.1|9587.1|9586.2|9582.2|9
1647434150000|2022-03-16 12:35:50|9589.5|9585.5|9606|9602|9606.5|9602.5|9589.5|9585.5|186
1647434160000|2022-03-16 12:36:00|9607|9603|9608.8|9604.8|9609.1|9605.1|9606.4|9602.4|86
1647434170000|2022-03-16 12:36:10|9610.3|9606.3|9607.7|9603.7|9610.3|9606.3|9604.3|9600.3|98
1647434180000|2022-03-16 12:36:20|9607.8|9603.8|9607.2|9603.2|9608.2|9604.2|9602.5|9598.5|64
1647434190000|2022-03-16 12:36:30|9607.1|9603.1|9608.5|9604.5|9610.7|9606.7|9607.1|9603.1|41
1647434200000|2022-03-16 12:36:40|9609|9605|9607.1|9603.1|9609|9605|9605.5|9601.5|17
1647434210000|2022-03-16 12:36:50|9606.1|9602.1|9603|9599|9606.5|9602.5|9603|9599|16
1647434220000|2022-03-16 12:37:00|9602.5|9598.5|9603.9|9599.9|9604|9600|9599|9595|45
1647434230000|2022-03-16 12:37:10|9602.9|9598.9|9605.9|9601.9|9607.6|9603.6|9599.9|9595.9|51
1647434240000|2022-03-16 12:37:20|9605.8|9601.8|9606|9602|9606|9602|9604.9|9600.9|3
1647434250000|2022-03-16 12:37:30|9605.5|9601.5|9605|9601|9605.9|9601.9|9603.4|9599.4|36
1647434260000|2022-03-16 12:37:40|9605.8|9601.8|9603|9599|9605.8|9601.8|9603|9599|17
1647434270000|2022-03-16 12:37:50|9603.3|9599.3|9604.8|9600.8|9604.8|9600.8|9602.3|9598.3|23
1647434280000|2022-03-16 12:38:00|9604.4|9600.4|9603.9|9599.9|9604.4|9600.4|9602.4|9598.4|16
1647434290000|2022-03-16 12:38:10|9604.4|9600.4|9606.4|9602.4|9607.4|9603.4|9604.4|9600.4|13
1647434300000|2022-03-16 12:38:20|9607|9603|9611.9|9607.9|9612.5|9608.5|9607|9603|9
1647434310000|2022-03-16 12:38:30|9611.5|9607.5|9608.4|9604.4|9612|9608|9608.4|9604.4|19
1647434320000|2022-03-16 12:38:40|9608.2|9604.2|9608.4|9604.4|9609.5|9605.5|9607.9|9603.9|11
1647434330000|2022-03-16 12:38:50|9608.9|9604.9|9608.1|9604.1|9610.1|9606.1|9607.9|9603.9|14
1647434340000|2022-03-16 12:39:00|9608.3|9604.3|9609.5|9605.5|9610.4|9606.4|9608|9604|25
1647434350000|2022-03-16 12:39:10|9609.4|9605.4|9607.5|9603.5|9609.4|9605.4|9604.5|9600.5|18
1647434360000|2022-03-16 12:39:20|9607.7|9603.7|9609.2|9605.2|9609.2|9605.2|9607.7|9603.7|27
1647434370000|2022-03-16 12:39:30|9608.5|9604.5|9609.6|9605.6|9611|9607|9605.8|9601.8|39
1647434380000|2022-03-16 12:39:40|9609.5|9605.5|9607.4|9603.4|9609.7|9605.7|9605|9601|16
1647434390000|2022-03-16 12:39:50|9607|9603|9608.3|9604.3|9608.7|9604.7|9606.1|9602.1|14
1647434400000|2022-03-16 12:40:00|9607.2|9603.2|9605.2|9601.2|9608.7|9604.7|9605.2|9601.2|14
1647434410000|2022-03-16 12:40:10|9603.2|9599.2|9604.2|9600.2|9605.6|9601.6|9601.3|9597.3|37
1647434420000|2022-03-16 12:40:20|9604.4|9600.4|9601.8|9597.8|9604.8|9600.8|9601.8|9597.8|16
1647434430000|2022-03-16 12:40:30|9602.2|9598.2|9595.5|9591.5|9602.3|9598.3|9595.5|9591.5|41
1647434440000|2022-03-16 12:40:40|9595.4|9591.4|9596.1|9592.1|9599.2|9595.2|9594|9590|167
1647434450000|2022-03-16 12:40:50|9596|9592|9593.5|9589.5|9596.1|9592.1|9592|9588|36
1647434460000|2022-03-16 12:41:00|9593.7|9589.7|9602|9598|9602.5|9598.5|9593.7|9589.7|46
1647434470000|2022-03-16 12:41:10|9600.1|9596.1|9593.1|9589.1|9600.2|9596.2|9593.1|9589.1|16
1647434480000|2022-03-16 12:41:20|9593.2|9589.2|9590.9|9586.9|9593.2|9589.2|9590.9|9586.9|21
1647434490000|2022-03-16 12:41:30|9590|9586|9590|9586|9591|9587|9586.9|9582.9|46
1647434500000|2022-03-16 12:41:40|9590.1|9586.1|9589.4|9585.4|9590.1|9586.1|9589.4|9585.4|9
1647434510000|2022-03-16 12:41:50|9588.9|9584.9|9587.9|9583.9|9589.4|9585.4|9587.9|9583.9|5
1647434520000|2022-03-16 12:42:00|9587.4|9583.4|9586.9|9582.9|9587.4|9583.4|9585.9|9581.9|9
1647434530000|2022-03-16 12:42:10|9585.9|9581.9|9586.9|9582.9|9588.5|9584.5|9585.9|9581.9|28
1647434540000|2022-03-16 12:42:20|9587.2|9583.2|9597.9|9593.9|9598.9|9594.9|9587.2|9583.2|197
1647434550000|2022-03-16 12:42:30|9598|9594|9598.9|9594.9|9600.9|9596.9|9598|9594|13
1647434560000|2022-03-16 12:42:40|9601.4|9597.4|9600.2|9596.2|9601.4|9597.4|9596.8|9592.8|83
1647434570000|2022-03-16 12:42:50|9599.2|9595.2|9600.4|9596.4|9600.9|9596.9|9598.3|9594.3|17
1647434580000|2022-03-16 12:43:00|9600.3|9596.3|9594.4|9590.4|9600.4|9596.4|9594.4|9590.4|22
1647434590000|2022-03-16 12:43:10|9594.9|9590.9|9593.3|9589.3|9594.9|9590.9|9588.8|9584.8|28
1647434600000|2022-03-16 12:43:20|9592.9|9588.9|9597.4|9593.4|9597.9|9593.9|9592.4|9588.4|14
1647434610000|2022-03-16 12:43:30|9597.8|9593.8|9599.4|9595.4|9599.4|9595.4|9597.4|9593.4|5
1647434620000|2022-03-16 12:43:40|9597.4|9593.4|9598.4|9594.4|9599.4|9595.4|9597.4|9593.4|15
1647434630000|2022-03-16 12:43:50|9598.3|9594.3|9596.4|9592.4|9600.4|9596.4|9595.9|9591.9|20
1647434640000|2022-03-16 12:44:00|9596.5|9592.5|9596.4|9592.4|9598.9|9594.9|9595.9|9591.9|10
1647434650000|2022-03-16 12:44:10|9596|9592|9595.4|9591.4|9596.8|9592.8|9594.4|9590.4|5
1647434660000|2022-03-16 12:44:20|9595.5|9591.5|9595.4|9591.4|9596|9592|9593.9|9589.9|6
1647434670000|2022-03-16 12:44:30|9595|9591|9595.4|9591.4|9599.2|9595.2|9594.4|9590.4|19
1647434680000|2022-03-16 12:44:40|9595.8|9591.8|9592.3|9588.3|9597.4|9593.4|9590.9|9586.9|25
1647434690000|2022-03-16 12:44:50|9591.8|9587.8|9591.9|9587.9|9591.9|9587.9|9588.9|9584.9|18
1647434700000|2022-03-16 12:45:00|9591.8|9587.8|9593.8|9589.8|9597.4|9593.4|9591.4|9587.4|14
1647434710000|2022-03-16 12:45:10|9594.2|9590.2|9593.9|9589.9|9596.4|9592.4|9593.8|9589.8|19
1647434720000|2022-03-16 12:45:20|9593.8|9589.8|9595.4|9591.4|9595.4|9591.4|9593.7|9589.7|5
1647434730000|2022-03-16 12:45:30|9595.8|9591.8|9596.4|9592.4|9597.9|9593.9|9595.4|9591.4|15
1647434740000|2022-03-16 12:45:40|9596.3|9592.3|9597.4|9593.4|9597.9|9593.9|9595.7|9591.7|7
1647434750000|2022-03-16 12:45:50|9597.5|9593.5|9599|9595|9599.4|9595.4|9597.5|9593.5|22
1647434760000|2022-03-16 12:46:00|9600|9596|9614.3|9610.3|9614.3|9610.3|9599.5|9595.5|80
1647434770000|2022-03-16 12:46:10|9614.2|9610.2|9611.9|9607.9|9614.8|9610.8|9610.8|9606.8|60
1647434780000|2022-03-16 12:46:20|9612.4|9608.4|9608.8|9604.8|9613.5|9609.5|9606.7|9602.7|72
1647434790000|2022-03-16 12:46:30|9608.9|9604.9|9610.7|9606.7|9611.8|9607.8|9608.9|9604.9|23
1647434800000|2022-03-16 12:46:40|9610.8|9606.8|9609.5|9605.5|9611.1|9607.1|9607.6|9603.6|22
1647434810000|2022-03-16 12:46:50|9610|9606|9611.7|9607.7|9611.8|9607.8|9609.5|9605.5|33
1647434820000|2022-03-16 12:47:00|9611.8|9607.8|9609.8|9605.8|9612.8|9608.8|9609.7|9605.7|17
1647434830000|2022-03-16 12:47:10|9609.7|9605.7|9609.6|9605.6|9610.6|9606.6|9609.6|9605.6|3
1647434840000|2022-03-16 12:47:20|9610.1|9606.1|9608.9|9604.9|9610.9|9606.9|9606.5|9602.5|46
1647434850000|2022-03-16 12:47:30|9609|9605|9610.4|9606.4|9610.9|9606.9|9608|9604|7
1647434860000|2022-03-16 12:47:40|9609.4|9605.4|9607.8|9603.8|9610.4|9606.4|9606.7|9602.7|20
1647434870000|2022-03-16 12:47:50|9609.1|9605.1|9605.8|9601.8|9609.9|9605.9|9605.7|9601.7|14
1647434880000|2022-03-16 12:48:00|9606.2|9602.2|9603.7|9599.7|9607.1|9603.1|9599.8|9595.8|23
1647434890000|2022-03-16 12:48:10|9604.2|9600.2|9606.9|9602.9|9607.8|9603.8|9604.2|9600.2|25
1647434900000|2022-03-16 12:48:20|9607.4|9603.4|9611.9|9607.9|9612.4|9608.4|9607.4|9603.4|24
1647434910000|2022-03-16 12:48:30|9611.4|9607.4|9612.9|9608.9|9615|9611|9609.9|9605.9|55
1647434920000|2022-03-16 12:48:40|9612.4|9608.4|9610.4|9606.4|9612.4|9608.4|9610.4|9606.4|9
1647434930000|2022-03-16 12:48:50|9610.5|9606.5|9602.9|9598.9|9610.5|9606.5|9602.9|9598.9|14
1647434940000|2022-03-16 12:49:00|9603.8|9599.8|9604.4|9600.4|9604.4|9600.4|9599.4|9595.4|20
1647434950000|2022-03-16 12:49:10|9603.4|9599.4|9604.4|9600.4|9604.4|9600.4|9602.5|9598.5|8
1647434960000|2022-03-16 12:49:20|9604.9|9600.9|9611.4|9607.4|9611.4|9607.4|9604.9|9600.9|31
1647434970000|2022-03-16 12:49:30|9610.9|9606.9|9604.4|9600.4|9611.4|9607.4|9604.4|9600.4|10
1647434980000|2022-03-16 12:49:40|9604.3|9600.3|9596.3|9592.3|9604.3|9600.3|9596.3|9592.3|35
1647434990000|2022-03-16 12:49:50|9596.8|9592.8|9594.5|9590.5|9597.8|9593.8|9594|9590|70
1647435000000|2022-03-16 12:50:00|9594.4|9590.4|9602.4|9598.4|9604.4|9600.4|9594.4|9590.4|25
1647435010000|2022-03-16 12:50:10|9602.3|9598.3|9605.4|9601.4|9605.4|9601.4|9601.8|9597.8|8
1647435020000|2022-03-16 12:50:20|9605.6|9601.6|9604.9|9600.9|9609.1|9605.1|9603.9|9599.9|12
1647435030000|2022-03-16 12:50:30|9605.1|9601.1|9605.4|9601.4|9608.4|9604.4|9605.1|9601.1|9
1647435040000|2022-03-16 12:50:40|9605.3|9601.3|9613.5|9609.5|9613.5|9609.5|9599.9|9595.9|186
1647435050000|2022-03-16 12:50:50|9614|9610|9615.9|9611.9|9615.9|9611.9|9610.9|9606.9|52
1647435060000|2022-03-16 12:51:00|9616.3|9612.3|9618.8|9614.8|9620.9|9616.9|9613.9|9609.9|196
1647435070000|2022-03-16 12:51:10|9618.7|9614.7|9611.3|9607.3|9618.7|9614.7|9608.6|9604.6|114
1647435080000|2022-03-16 12:51:20|9611.4|9607.4|9610.4|9606.4|9615.4|9611.4|9609.9|9605.9|22
1647435090000|2022-03-16 12:51:30|9613.3|9609.3|9613.6|9609.6|9619.2|9615.2|9613.3|9609.3|135
1647435100000|2022-03-16 12:51:40|9614.1|9610.1|9616.7|9612.7|9621.2|9617.2|9614.1|9610.1|30
1647435110000|2022-03-16 12:51:50|9617.2|9613.2|9617.2|9613.2|9621.2|9617.2|9616.2|9612.2|32
1647435120000|2022-03-16 12:52:00|9617.3|9613.3|9638.8|9634.8|9640.3|9636.3|9617.3|9613.3|137
1647435130000|2022-03-16 12:52:10|9640.3|9636.3|9633.2|9629.2|9642.8|9638.8|9626.9|9622.9|231
1647435140000|2022-03-16 12:52:20|9634.6|9630.6|9635.5|9631.5|9637|9633|9632.4|9628.4|63
1647435150000|2022-03-16 12:52:30|9636|9632|9629.7|9625.7|9636|9632|9629.3|9625.3|38
1647435160000|2022-03-16 12:52:40|9630.2|9626.2|9637.8|9633.8|9643.3|9639.3|9630.2|9626.2|84
1647435170000|2022-03-16 12:52:50|9639.3|9635.3|9645.5|9641.5|9646|9642|9638.3|9634.3|60
1647435180000|2022-03-16 12:53:00|9645.4|9641.4|9643.5|9639.5|9649|9645|9643.1|9639.1|85
1647435190000|2022-03-16 12:53:10|9644.5|9640.5|9640.5|9636.5|9644.5|9640.5|9638.7|9634.7|37
1647435200000|2022-03-16 12:53:20|9640.3|9636.3|9640.4|9636.4|9640.5|9636.5|9635.5|9631.5|29
1647435210000|2022-03-16 12:53:30|9640.2|9636.2|9634.5|9630.5|9643.4|9639.4|9634.3|9630.3|68
1647435220000|2022-03-16 12:53:40|9634.9|9630.9|9637.2|9633.2|9637.6|9633.6|9634.9|9630.9|50
1647435230000|2022-03-16 12:53:50|9637.1|9633.1|9641.6|9637.6|9642.1|9638.1|9636.1|9632.1|36
1647435240000|2022-03-16 12:54:00|9641.1|9637.1|9638.6|9634.6|9642.2|9638.2|9634.6|9630.6|39
1647435250000|2022-03-16 12:54:10|9638.2|9634.2|9646.6|9642.6|9646.6|9642.6|9637.7|9633.7|117
1647435260000|2022-03-16 12:54:20|9647.1|9643.1|9645.6|9641.6|9648.1|9644.1|9643.8|9639.8|54
1647435270000|2022-03-16 12:54:30|9646.1|9642.1|9636.1|9632.1|9650.1|9646.1|9633.6|9629.6|117
1647435280000|2022-03-16 12:54:40|9636.2|9632.2|9643|9639|9644.5|9640|9635.6|9631.6|68
1647435290000|2022-03-16 12:54:50|9642.5|9638.5|9642.4|9638.4|9643|9639|9636.5|9632.5|66
1647435300000|2022-03-16 12:55:00|9642.9|9638.9|9636.3|9632.3|9642.9|9638.9|9629.2|9625.2|102
1647435310000|2022-03-16 12:55:10|9635.3|9631.3|9637.7|9633.7|9640.2|9636.2|9634.2|9630.2|38
1647435320000|2022-03-16 12:55:20|9636.2|9632.2|9638.2|9634.2|9638.7|9634.7|9634.7|9630.7|12
1647435330000|2022-03-16 12:55:30|9638.6|9634.6|9637.8|9633.8|9644.8|9640.8|9636.8|9632.8|220
1647435340000|2022-03-16 12:55:40|9638.3|9634.3|9643|9639|9647.5|9643.5|9638.3|9634.3|37
1647435350000|2022-03-16 12:55:50|9642.9|9638.9|9635.5|9631.5|9642.9|9638.9|9634.5|9630.5|50
1647435360000|2022-03-16 12:56:00|9635.4|9631.4|9636.5|9632.5|9638.8|9634.8|9635|9631|16
1647435370000|2022-03-16 12:56:10|9638.5|9634.5|9642.9|9638.9|9643.4|9639.4|9638.4|9634.4|15
1647435380000|2022-03-16 12:56:20|9642.8|9638.8|9640.3|9636.3|9645|9641|9640.3|9636.3|41
1647435390000|2022-03-16 12:56:30|9640.4|9636.4|9645.4|9641.4|9649.7|9644|9640.4|9636.4|72
1647435400000|2022-03-16 12:56:40|9645.9|9641.9|9651|9647|9655.1|9651.1|9645.5|9641.5|72
1647435410000|2022-03-16 12:56:50|9651.6|9647.6|9655.1|9651.1|9658.1|9654.1|9651.6|9647.6|38
1647435420000|2022-03-16 12:57:00|9655.2|9651.2|9660.6|9656.6|9660.6|9656.6|9651.5|9647.5|80
1647435430000|2022-03-16 12:57:10|9660.5|9656.5|9657.4|9653.4|9660.5|9656.5|9657.4|9653.4|48
1647435440000|2022-03-16 12:57:20|9657.5|9653.5|9659.6|9655.6|9660.5|9656.5|9656.5|9652.5|22
1647435450000|2022-03-16 12:57:30|9660|9656|9665.5|9661.5|9666|9662|9659.5|9655.5|39
1647435460000|2022-03-16 12:57:40|9666|9662|9663.4|9659.4|9666|9662|9662.6|9658.6|42
1647435470000|2022-03-16 12:57:50|9663.5|9659.5|9683.1|9679.1|9683.6|9679.6|9662.9|9658.9|174
1647435480000|2022-03-16 12:58:00|9682.6|9678.6|9680|9676|9683.5|9679.5|9678.5|9674.5|92
1647435490000|2022-03-16 12:58:10|9679.5|9675.5|9680.6|9676.6|9687.5|9683.5|9679.5|9675.5|97
1647435500000|2022-03-16 12:58:20|9681.1|9677.1|9691.1|9687.1|9692.6|9688.6|9681|9677|411
1647435510000|2022-03-16 12:58:30|9690.1|9686.1|9698.3|9694.3|9702|9698|9690.1|9686.1|197
1647435520000|2022-03-16 12:58:40|9697.5|9693.5|9701.5|9697.5|9702.5|9698.5|9697.5|9693.5|61
1647435530000|2022-03-16 12:58:50|9702|9698|9700.5|9696.5|9702.6|9698.6|9698.2|9694.2|123
1647435540000|2022-03-16 12:59:00|9702|9698|9708.4|9704.4|9710.9|9706.9|9702|9698|111
1647435550000|2022-03-16 12:59:10|9708.2|9704.2|9703.9|9699.9|9708.2|9704.2|9703.9|9699.9|73
1647435560000|2022-03-16 12:59:20|9702.9|9698.9|9703.8|9699.8|9707.5|9703.5|9702.4|9698.4|65
1647435570000|2022-03-16 12:59:30|9703.7|9699.7|9707.8|9703.8|9707.8|9703.8|9701.8|9697.8|73
1647435580000|2022-03-16 12:59:40|9708.3|9704.3|9710.2|9706.2|9710.5|9706.5|9706.2|9702.2|51
1647435590000|2022-03-16 12:59:50|9709.8|9705.8|9716.8|9712.8|9718.3|9714.3|9709.3|9705.3|146
1647435600000|2022-03-16 13:00:00|9717.3|9713.3|9720.3|9716.3|9726.5|9722.5|9716.3|9712.3|237
1647435610000|2022-03-16 13:00:10|9719.2|9715.2|9709.7|9705.7|9719.3|9715.3|9704.7|9700.7|175
1647435620000|2022-03-16 13:00:20|9709.9|9705.9|9705.7|9701.7|9715.2|9711.2|9704.7|9700.7|113
1647435630000|2022-03-16 13:00:30|9705.3|9701.3|9706.7|9702.7|9708.6|9704.6|9704.7|9700.7|34
1647435640000|2022-03-16 13:00:40|9707.6|9703.6|9710.7|9706.7|9713.7|9709.7|9707.6|9703.6|61
1647435650000|2022-03-16 13:00:50|9711.1|9707.1|9715.7|9711.7|9715.7|9711.7|9707.2|9703.2|39
1647435660000|2022-03-16 13:01:00|9716|9712|9718.7|9714.7|9722.6|9718.6|9713.6|9709.6|67
1647435670000|2022-03-16 13:01:10|9718.8|9714.8|9717.7|9713.7|9722.3|9716.1|9715.7|9711.7|87
1647435680000|2022-03-16 13:01:20|9718.6|9714.6|9728.7|9724.7|9730.8|9726.8|9718.6|9714.6|111
1647435690000|2022-03-16 13:01:30|9728.2|9724.2|9737.2|9733.2|9740.5|9736.5|9726.2|9722.2|128
1647435700000|2022-03-16 13:01:40|9736.7|9732.7|9729.7|9725.7|9736.7|9732.7|9727.2|9723.2|130
1647435710000|2022-03-16 13:01:50|9729.5|9725.5|9713.4|9709.4|9729.5|9725.5|9713.2|9709.2|131
1647435720000|2022-03-16 13:02:00|9713.5|9709.5|9719.4|9715.4|9727.6|9723.6|9713.5|9709.4|87
1647435730000|2022-03-16 13:02:10|9719.5|9715.5|9724|9720|9724|9720|9717.4|9713.4|37
1647435740000|2022-03-16 13:02:20|9724.9|9720.9|9728.9|9724.9|9730|9726|9724.4|9720.4|68
1647435750000|2022-03-16 13:02:30|9729.1|9725.1|9722.9|9718.9|9730|9726|9722.9|9718.9|66
1647435760000|2022-03-16 13:02:40|9722.7|9718.7|9713.9|9709.9|9722.9|9718.9|9713.4|9709.4|81
1647435770000|2022-03-16 13:02:50|9713.7|9709.7|9713.9|9709.9|9716.4|9712.4|9712.8|9708.8|43
1647435780000|2022-03-16 13:03:00|9713.4|9709.4|9717.9|9713.9|9718.4|9714.4|9710.9|9706.9|70
1647435790000|2022-03-16 13:03:10|9717.8|9713.8|9724.4|9720.4|9728.5|9724.5|9715.9|9711.9|67
1647435800000|2022-03-16 13:03:20|9723.9|9719.9|9718.4|9714.4|9723.9|9719.9|9718.4|9714.4|18
1647435810000|2022-03-16 13:03:30|9717.9|9713.9|9714.4|9710.4|9717.9|9713.9|9713.8|9709.8|53
1647435820000|2022-03-16 13:03:40|9714.3|9710.3|9716.9|9712.9|9717.9|9713.9|9713.9|9709.9|31
1647435830000|2022-03-16 13:03:50|9713.9|9709.9|9710.7|9706.7|9714.7|9710.7|9709.2|9705.2|176
1647435840000|2022-03-16 13:04:00|9710.9|9706.9|9718.2|9714.2|9718.2|9714.2|9710.9|9706.9|69
1647435850000|2022-03-16 13:04:10|9718.3|9714.3|9719.1|9715.1|9722|9718|9716|9712|82
1647435860000|2022-03-16 13:04:20|9719|9715|9718|9714|9719|9715|9712.1|9708.1|25
1647435870000|2022-03-16 13:04:30|9718.1|9714.1|9725.6|9721.6|9725.6|9721.6|9718|9714|60
1647435880000|2022-03-16 13:04:40|9726|9722|9721.9|9717.9|9726|9722|9721.4|9717.4|36
1647435890000|2022-03-16 13:04:50|9720.9|9716.9|9715.9|9711.9|9720.9|9716.9|9714.4|9710.4|35
1647435900000|2022-03-16 13:05:00|9715.7|9711.7|9717.4|9713.4|9719.3|9715.3|9714.4|9710.4|89
1647435910000|2022-03-16 13:05:10|9717.3|9713.3|9718.9|9714.9|9722.9|9718.9|9714.5|9710.5|82
1647435920000|2022-03-16 13:05:20|9719.9|9715.9|9730.4|9726.4|9730.4|9726.4|9715.9|9711.9|89
1647435930000|2022-03-16 13:05:30|9729.8|9725.8|9735.4|9731.4|9736.1|9732.1|9728.4|9724.4|88
1647435940000|2022-03-16 13:05:40|9735.9|9731.9|9733.9|9729.9|9740.3|9736.3|9729.9|9725.9|114
1647435950000|2022-03-16 13:05:50|9733.4|9729.4|9727.4|9723.4|9734.9|9730.9|9724.4|9720.4|136
1647435960000|2022-03-16 13:06:00|9727.1|9723.1|9732.5|9728.5|9733.9|9729.9|9723.4|9719.4|72
1647435970000|2022-03-16 13:06:10|9732.4|9728.4|9732.4|9728.4|9735.1|9731.1|9729|9725|52
1647435980000|2022-03-16 13:06:20|9733.3|9729.3|9735.9|9731.9|9736|9732|9731.9|9727.9|19
1647435990000|2022-03-16 13:06:30|9736|9732|9734.4|9730.4|9744.6|9740.6|9734.4|9730.4|101
1647436000000|2022-03-16 13:06:40|9734.9|9730.9|9741.9|9737.9|9741.9|9737.9|9732.9|9728.9|50
1647436010000|2022-03-16 13:06:50|9739.4|9735.4|9734|9730|9740.4|9736.4|9734|9730|77
1647436020000|2022-03-16 13:07:00|9733.9|9729.9|9732.4|9728.4|9734.4|9730.4|9727.9|9723.9|65
1647436030000|2022-03-16 13:07:10|9732.5|9728.5|9732.9|9728.9|9734.4|9730.4|9732.4|9728.4|16
1647436040000|2022-03-16 13:07:20|9733|9729|9730.9|9726.9|9733.4|9729.4|9725.9|9721.9|43
1647436050000|2022-03-16 13:07:30|9730.3|9726.3|9724.9|9720.9|9730.9|9726.9|9723.9|9719.9|74
1647436060000|2022-03-16 13:07:40|9725.4|9721.4|9729.4|9725.4|9729.4|9725.4|9720|9716|60
1647436070000|2022-03-16 13:07:50|9729.5|9725.5|9732.9|9728.9|9733.4|9729.4|9728.9|9724.9|47
1647436080000|2022-03-16 13:08:00|9732.8|9728.8|9739.4|9735.4|9742|9738|9731.4|9727.4|55
1647436090000|2022-03-16 13:08:10|9739.2|9735.2|9740.4|9736.4|9741.4|9737.4|9733.9|9729.9|27
1647436100000|2022-03-16 13:08:20|9740.6|9736.6|9747.6|9743.6|9753.1|9749.1|9740.6|9736.6|165
1647436110000|2022-03-16 13:08:30|9747.4|9743.4|9749.9|9745.9|9756|9752|9746.1|9742.1|86
1647436120000|2022-03-16 13:08:40|9750|9746|9751.1|9747.1|9752.5|9748.5|9747.4|9743.4|58
1647436130000|2022-03-16 13:08:50|9753.6|9749.6|9757.1|9753.1|9758.1|9754.1|9749.6|9745.6|70
1647436140000|2022-03-16 13:09:00|9756.6|9752.6|9756.8|9752.8|9758.4|9754.4|9751|9747|104
1647436150000|2022-03-16 13:09:10|9756.9|9752.9|9754.4|9750.4|9761.3|9757.3|9754.4|9750.4|49
1647436160000|2022-03-16 13:09:20|9754.3|9750.3|9752.8|9748.8|9756.5|9752.5|9749.8|9745.8|43
1647436170000|2022-03-16 13:09:30|9754|9750|9756.6|9752.6|9757.1|9753.1|9751.4|9747.4|62
1647436180000|2022-03-16 13:09:40|9756.7|9752.7|9757.3|9753.3|9761.1|9757.1|9756.1|9752.1|87
1647436190000|2022-03-16 13:09:50|9757.2|9753.2|9749.2|9745.2|9757.2|9753.2|9749.1|9745.1|56
1647436200000|2022-03-16 13:10:00|9749.3|9745.3|9738.6|9734.6|9751.9|9747.9|9738.6|9734.6|162
1647436210000|2022-03-16 13:10:10|9738.7|9734.7|9741.2|9737.2|9746.1|9742.1|9738.6|9734.6|69
1647436220000|2022-03-16 13:10:20|9739.6|9735.6|9746.3|9742.3|9746.3|9742.3|9738.6|9734.6|49
1647436230000|2022-03-16 13:10:30|9746.6|9742.6|9745.3|9741.3|9749.3|9745.3|9740.6|9736.6|73
1647436240000|2022-03-16 13:10:40|9745.7|9741.7|9748.1|9744.1|9748.1|9744.1|9739.6|9735.6|82
1647436250000|2022-03-16 13:10:50|9747.6|9743.6|9747.8|9743.8|9748.8|9744.8|9746.6|9742.6|37
1647436260000|2022-03-16 13:11:00|9747.7|9743.7|9743.7|9739.7|9747.7|9743.7|9740.8|9736.8|27
1647436270000|2022-03-16 13:11:10|9743.3|9739.3|9745.7|9741.7|9745.7|9741.7|9741.2|9737.2|29
1647436280000|2022-03-16 13:11:20|9745.8|9741.8|9733.2|9729.2|9745.8|9741.8|9731|9727|95
1647436290000|2022-03-16 13:11:30|9733.8|9729.8|9741.8|9737.8|9743.8|9739.8|9731.1|9727.1|81
1647436300000|2022-03-16 13:11:40|9741.3|9737.3|9739.3|9735.3|9741.3|9737.3|9738.3|9734.3|13
1647436310000|2022-03-16 13:11:50|9739.2|9735.2|9738.3|9734.3|9739.2|9735.2|9735.7|9731.7|33
1647436320000|2022-03-16 13:12:00|9738.8|9734.8|9738.2|9734.2|9739.3|9735.3|9737.1|9733.1|25
1647436330000|2022-03-16 13:12:10|9737.8|9733.8|9736.8|9732.8|9739.2|9735.2|9732.7|9728.7|48
1647436340000|2022-03-16 13:12:20|9736.7|9732.7|9736.1|9732.1|9736.7|9732.7|9731.6|9727.6|37
1647436350000|2022-03-16 13:12:30|9736.2|9732.2|9730.1|9726.1|9736.2|9732.2|9727.6|9723.6|50
1647436360000|2022-03-16 13:12:40|9730.2|9726.2|9725.7|9721.7|9733.7|9729.7|9725.2|9721.2|64
1647436370000|2022-03-16 13:12:50|9725.6|9721.6|9723.2|9719.2|9729.2|9725.2|9720.6|9716.6|94
1647436380000|2022-03-16 13:13:00|9723.6|9719.6|9719.3|9715.3|9724.6|9720.6|9717.6|9713.6|44
1647436390000|2022-03-16 13:13:10|9719.6|9715.6|9727.1|9723.1|9727.6|9723.6|9719.1|9715.1|48
1647436400000|2022-03-16 13:13:20|9726.5|9722.5|9724.7|9720.7|9726.5|9722.5|9724.3|9720.3|17
1647436410000|2022-03-16 13:13:30|9725.2|9721.2|9721.1|9717.1|9726.3|9722.3|9721.1|9717.1|37
1647436420000|2022-03-16 13:13:40|9721.2|9717.2|9722.1|9718.1|9725.3|9721.3|9719.7|9715.7|40
1647436430000|2022-03-16 13:13:50|9722|9718|9719.8|9715.8|9724.7|9720.7|9717.2|9713.2|109
1647436440000|2022-03-16 13:14:00|9719.9|9715.9|9709.5|9705.5|9721.7|9717.7|9708|9704|122
1647436450000|2022-03-16 13:14:10|9709.6|9705.6|9707.5|9703.5|9712.6|9708.6|9706.9|9702.9|80
1647436460000|2022-03-16 13:14:20|9707|9703|9704.8|9700.8|9707.9|9703.9|9703.8|9699.8|105
1647436470000|2022-03-16 13:14:30|9704.4|9700.4|9704.8|9700.8|9705.9|9701.9|9702.9|9698.9|89
1647436480000|2022-03-16 13:14:40|9701.8|9697.8|9703.4|9699.4|9707.5|9703.5|9699.9|9695.9|88
1647436490000|2022-03-16 13:14:50|9703.5|9699.5|9703.8|9699.8|9707.4|9703.4|9703.4|9699.4|21
1647436500000|2022-03-16 13:15:00|9703.3|9699.3|9714.8|9710.8|9717.4|9713.4|9703.3|9699.3|77
1647436510000|2022-03-16 13:15:10|9714.6|9710.6|9713.8|9709.8|9714.6|9710.6|9709.4|9705.4|43
1647436520000|2022-03-16 13:15:20|9714|9710|9715|9711|9716.3|9712.3|9710.3|9706.3|40
1647436530000|2022-03-16 13:15:30|9715.4|9711.4|9706.8|9702.8|9717|9713|9705.9|9701.9|47
1647436540000|2022-03-16 13:15:40|9707|9703|9695.3|9691.3|9707|9703|9695.3|9691.3|131
1647436550000|2022-03-16 13:15:50|9694.8|9690.8|9689.4|9685.4|9697.2|9693.2|9685.2|9680.9|199
1647436560000|2022-03-16 13:16:00|9689.3|9685.3|9680.8|9676.8|9689.3|9685.3|9676.3|9672.3|182
1647436570000|2022-03-16 13:16:10|9680.9|9676.9|9686.4|9682.4|9686.8|9682.8|9680.9|9676.9|98
1647436580000|2022-03-16 13:16:20|9686.8|9682.8|9687.4|9683.4|9688.8|9684.8|9681.5|9677.3|166
1647436590000|2022-03-16 13:16:30|9687.5|9683.5|9683|9679|9689|9685|9682.2|9678.2|56
1647436600000|2022-03-16 13:16:40|9683.4|9679.4|9684.9|9680.9|9687.9|9683.9|9681.4|9677.4|39
1647436610000|2022-03-16 13:16:50|9685|9681|9681.9|9677.9|9689|9685|9681.3|9677.3|76
1647436620000|2022-03-16 13:17:00|9681.7|9677.7|9685.5|9681.5|9687.2|9683.2|9681.3|9677.3|54
1647436630000|2022-03-16 13:17:10|9683.5|9679.5|9683.6|9679.6|9684|9680|9681.3|9677.3|26
1647436640000|2022-03-16 13:17:20|9684|9680|9675.9|9671.9|9687|9683|9673.5|9669.5|76
1647436650000|2022-03-16 13:17:30|9675.8|9671.8|9679.4|9675.4|9679.4|9675.4|9671.8|9667.8|56
1647436660000|2022-03-16 13:17:40|9679.8|9675.8|9688.4|9684.4|9693|9689|9679.3|9675.3|113
1647436670000|2022-03-16 13:17:50|9688.9|9684.9|9683.3|9679.3|9690.3|9686.3|9679.3|9675.3|91
1647436680000|2022-03-16 13:18:00|9683.2|9679.2|9683.7|9679.7|9684.6|9680.6|9681.7|9677.7|26
1647436690000|2022-03-16 13:18:10|9683.8|9679.8|9689.8|9685.8|9691.8|9687.8|9681.5|9677.5|54
1647436700000|2022-03-16 13:18:20|9689.9|9685.9|9688.7|9684.7|9692.3|9688.3|9688.7|9684.7|33
1647436710000|2022-03-16 13:18:30|9688.9|9684.9|9689.7|9685.7|9692.6|9688.6|9688.7|9684.7|18
1647436720000|2022-03-16 13:18:40|9689.8|9685.8|9696.4|9692.4|9696.5|9692.5|9689.8|9685.8|65
1647436730000|2022-03-16 13:18:50|9696.5|9692.5|9694.7|9690.7|9698.8|9694.8|9694.2|9690.2|29
1647436740000|2022-03-16 13:19:00|9694.8|9690.8|9695.9|9691.9|9700.4|9696.4|9694.8|9690.8|34
1647436750000|2022-03-16 13:19:10|9696|9692|9694.4|9690.4|9697.9|9693.9|9693.9|9689.9|15
1647436760000|2022-03-16 13:19:20|9694.5|9690.5|9698.4|9694.4|9703.4|9699.4|9694.5|9690.5|39
1647436770000|2022-03-16 13:19:30|9698.5|9694.5|9700.8|9696.8|9702.2|9698.2|9696.8|9692.8|23
1647436780000|2022-03-16 13:19:40|9699.7|9695.7|9699.8|9695.8|9700.2|9696.2|9698.7|9694.7|19
1647436790000|2022-03-16 13:19:50|9700.2|9696.2|9700.5|9696.5|9704|9700|9699.8|9695.8|47
1647436800000|2022-03-16 13:20:00|9700.9|9696.9|9707.3|9703.3|9707.4|9703.4|9699.4|9695.4|57
1647436810000|2022-03-16 13:20:10|9706.9|9702.9|9707.4|9703.4|9710.9|9706.9|9706.9|9702.9|52
1647436820000|2022-03-16 13:20:20|9707.5|9703.5|9708.4|9704.4|9713.6|9709.6|9707.5|9703.5|56
1647436830000|2022-03-16 13:20:30|9707.9|9703.9|9712.4|9708.4|9715.4|9711.4|9707.9|9703.9|56
1647436840000|2022-03-16 13:20:40|9711.6|9707.6|9713.6|9709.6|9716.5|9712.5|9709.4|9705.4|94
1647436850000|2022-03-16 13:20:50|9713.7|9709.7|9719.7|9715.7|9719.7|9715.7|9709|9705|69
1647436860000|2022-03-16 13:21:00|9720.1|9716.1|9717.4|9713.4|9720.5|9716.5|9717.4|9713.4|31
1647436870000|2022-03-16 13:21:10|9717|9713|9716.3|9712.3|9719.5|9715.5|9715.9|9711.9|35
1647436880000|2022-03-16 13:21:20|9715.8|9711.8|9707.9|9703.9|9715.8|9711.8|9705.4|9701.4|41
1647436890000|2022-03-16 13:21:30|9708.2|9704.2|9709.4|9705.4|9709.9|9705.9|9704.4|9700.4|33
1647436900000|2022-03-16 13:21:40|9710.4|9706.4|9705.9|9701.9|9713.9|9709.9|9705.8|9701.8|35
1647436910000|2022-03-16 13:21:50|9705.7|9701.7|9709.7|9705.7|9711.2|9707.2|9704.8|9700.8|29
1647436920000|2022-03-16 13:22:00|9709.2|9705.2|9705.7|9701.7|9709.2|9705.2|9703.2|9699.2|25
1647436930000|2022-03-16 13:22:10|9705.2|9701.2|9700.8|9696.8|9705.2|9701.2|9697.7|9693.7|71
1647436940000|2022-03-16 13:22:20|9700.7|9696.7|9699.7|9695.7|9700.8|9696.8|9698.2|9694.2|44
1647436950000|2022-03-16 13:22:30|9698|9694|9696.1|9692.1|9700.7|9696.7|9694|9690|112
1647436960000|2022-03-16 13:22:40|9696|9692|9692.1|9688.1|9696|9692|9692|9688|42
1647436970000|2022-03-16 13:22:50|9691.6|9687.6|9688.1|9684.1|9691.6|9687.6|9688|9684|42
1647436980000|2022-03-16 13:23:00|9688.4|9684.4|9678.9|9674.9|9688.4|9684.4|9677.9|9673.9|90
1647436990000|2022-03-16 13:23:10|9679|9675|9671.4|9667.4|9679|9675|9668.9|9664.9|122
1647437000000|2022-03-16 13:23:20|9672|9668|9671|9667|9672.1|9668.1|9668.9|9664.9|99
1647437010000|2022-03-16 13:23:30|9671.5|9667.5|9667.9|9663.9|9671.5|9667.5|9667.8|9663.8|56
1647437020000|2022-03-16 13:23:40|9668.3|9664.3|9654.7|9650.7|9668.3|9664.3|9654.6|9650.6|157
1647437030000|2022-03-16 13:23:50|9653.3|9649.3|9651.3|9647.3|9657|9653|9649.8|9645.8|117
1647437040000|2022-03-16 13:24:00|9651.8|9647.8|9647.9|9643.9|9652.4|9648.4|9645.8|9641.8|140
1647437050000|2022-03-16 13:24:10|9648.1|9644.1|9642.9|9638.9|9650.4|9646.4|9642|9638|82
1647437060000|2022-03-16 13:24:20|9642.7|9638.7|9641.9|9637.9|9642.9|9638.9|9638.9|9634.9|69
1647437070000|2022-03-16 13:24:30|9642.3|9638.3|9640.6|9636.6|9642.9|9638.9|9637.2|9633.2|154
1647437080000|2022-03-16 13:24:40|9640.1|9636.1|9638.6|9634.6|9640.1|9636.1|9635.1|9631.1|93
1647437090000|2022-03-16 13:24:50|9637.1|9633.1|9639.7|9635.7|9639.7|9635.7|9634.1|9630.1|78
1647437100000|2022-03-16 13:25:00|9641|9637|9636.5|9632.5|9644.9|9640.9|9636.5|9632.5|102
1647437110000|2022-03-16 13:25:10|9637|9633|9635.9|9631.9|9640.5|9636.5|9635.9|9631.9|61
1647437120000|2022-03-16 13:25:20|9636.3|9632.3|9635.2|9631.2|9637.2|9633.2|9632.8|9628.8|141
1647437130000|2022-03-16 13:25:30|9635.1|9631.1|9629.1|9625.1|9635.3|9631.3|9626.7|9622.7|110
1647437140000|2022-03-16 13:25:40|9629.4|9625.4|9634.4|9630.4|9637.9|9633.9|9629.4|9625.4|106
1647437150000|2022-03-16 13:25:50|9634.3|9630.3|9637.1|9633.1|9639.9|9635.9|9633.9|9629.9|109
1647437160000|2022-03-16 13:26:00|9638.1|9634.1|9639.6|9635.6|9640.1|9636.1|9636|9632|69
1647437170000|2022-03-16 13:26:10|9639.1|9635.1|9642.8|9638.8|9642.8|9638.8|9634.6|9630.6|78
1647437180000|2022-03-16 13:26:20|9643|9639|9648.4|9644.4|9648.4|9644.4|9642.8|9638.8|54
1647437190000|2022-03-16 13:26:30|9648.3|9644.3|9653.2|9649.2|9654.8|9650.8|9646.3|9642.3|131
1647437200000|2022-03-16 13:26:40|9653.6|9649.6|9656.2|9652.2|9658.2|9654.2|9653.6|9649.6|50
1647437210000|2022-03-16 13:26:50|9657.8|9653.8|9650.6|9646.6|9657.8|9653.8|9648.6|9644.6|90
1647437220000|2022-03-16 13:27:00|9653.6|9649.6|9658.6|9654.6|9659.1|9655.1|9651.1|9647.1|47
1647437230000|2022-03-16 13:27:10|9657.6|9653.6|9658.6|9654.6|9658.6|9654.6|9653.1|9649.1|37
1647437240000|2022-03-16 13:27:20|9661.6|9657.6|9654|9650|9661.6|9657.6|9653.1|9649.1|76
1647437250000|2022-03-16 13:27:30|9654.5|9650.5|9654.9|9650.9|9657|9653|9653.4|9649.4|13
1647437260000|2022-03-16 13:27:40|9654.8|9650.8|9655.9|9651.9|9656.3|9652.3|9649|9645|54
1647437270000|2022-03-16 13:27:50|9655.4|9651.4|9652.8|9648.8|9655.9|9651.9|9649.9|9645.9|26
1647437280000|2022-03-16 13:28:00|9651.9|9647.9|9657.9|9653.9|9657.9|9653.9|9650|9646|68
1647437290000|2022-03-16 13:28:10|9658.9|9654.9|9659.6|9655.6|9662|9658|9658.9|9654.9|21
1647437300000|2022-03-16 13:28:20|9658.1|9654.1|9668.8|9664.8|9669.2|9665.2|9656.6|9652.6|55
1647437310000|2022-03-16 13:28:30|9669.2|9665.2|9669.3|9665.3|9673.2|9669.2|9666.8|9662.8|85
1647437320000|2022-03-16 13:28:40|9669.7|9665.7|9670.1|9666.1|9671.1|9667.1|9666.6|9662.1|73
1647437330000|2022-03-16 13:28:50|9670.2|9666.2|9665.5|9661.5|9672|9668|9665.5|9661.5|52
1647437340000|2022-03-16 13:29:00|9665.1|9661.1|9666|9662|9667.1|9663.1|9662.6|9658.6|45
1647437350000|2022-03-16 13:29:10|9666.1|9662.1|9673.6|9669.6|9675.1|9671.1|9665.6|9661.6|93
1647437360000|2022-03-16 13:29:20|9673.8|9669.8|9669.6|9665.6|9674.3|9670.3|9667.6|9663.6|56
1647437370000|2022-03-16 13:29:30|9670.1|9666.1|9672.2|9668.2|9672.7|9668.7|9667.1|9663.1|27
1647437380000|2022-03-16 13:29:40|9672.1|9668.1|9672.1|9668.1|9672.1|9668.1|9669.6|9665.6|23
1647437390000|2022-03-16 13:29:50|9672|9668|9670.2|9666.2|9675.6|9671.6|9670.2|9666.2|30
1647437400000|2022-03-16 13:30:00|9671.1|9667.1|9680.1|9676.1|9681.9|9677.9|9669.6|9665.6|88
1647437410000|2022-03-16 13:30:10|9680.6|9676.6|9677.6|9673.6|9687.7|9683.7|9675.1|9671.1|240
1647437420000|2022-03-16 13:30:20|9678.1|9674.1|9679.6|9675.6|9683.8|9678.2|9677.6|9673.6|65
1647437430000|2022-03-16 13:30:30|9678.5|9674.5|9665.3|9661.3|9678.5|9674.5|9661.8|9657.8|157
1647437440000|2022-03-16 13:30:40|9665.8|9661.8|9657.3|9653.3|9667.3|9663.3|9657.3|9653.3|59
1647437450000|2022-03-16 13:30:50|9657.2|9653.2|9652.8|9648.8|9657.2|9653.2|9649.3|9645.3|65
1647437460000|2022-03-16 13:31:00|9653.8|9649.8|9635.2|9631.2|9656|9652|9635.2|9631.2|104
1647437470000|2022-03-16 13:31:10|9635|9631|9641.1|9637.1|9641.1|9637.1|9632|9628|75
1647437480000|2022-03-16 13:31:20|9641.5|9637.5|9654.3|9650.3|9656.2|9652.2|9637.8|9633.8|103
1647437490000|2022-03-16 13:31:30|9654.7|9650.7|9652.3|9648.3|9656.3|9652.3|9650.8|9646.8|34
1647437500000|2022-03-16 13:31:40|9652.2|9648.2|9646.2|9642.2|9652.3|9648.3|9639.3|9635.3|57
1647437510000|2022-03-16 13:31:50|9645.6|9641.6|9653.7|9649.7|9654.5|9650.5|9645.6|9641.6|32
1647437520000|2022-03-16 13:32:00|9654.1|9650.1|9650.8|9646.8|9654.1|9650.1|9649.2|9645.2|34
1647437530000|2022-03-16 13:32:10|9651.2|9647.2|9653.2|9649.2|9653.2|9649.2|9642.7|9638.7|38
1647437540000|2022-03-16 13:32:20|9653.8|9649.8|9647.3|9643.3|9655.1|9651.1|9645.1|9641.1|97
1647437550000|2022-03-16 13:32:30|9647.4|9643.4|9655.2|9651.2|9659.7|9655.6|9647.4|9643.4|123
1647437560000|2022-03-16 13:32:40|9653.8|9649.8|9659.6|9655.6|9663.3|9659.3|9651.6|9647.6|38
1647437570000|2022-03-16 13:32:50|9658.6|9654.6|9660.8|9656.8|9664.2|9660.2|9657.8|9653.8|70
1647437580000|2022-03-16 13:33:00|9660.9|9656.9|9669.9|9665.9|9671.8|9667.8|9659.8|9655.8|59
1647437590000|2022-03-16 13:33:10|9668.8|9664.8|9665.8|9661.8|9670.8|9666.8|9664.8|9660.8|27
1647437600000|2022-03-16 13:33:20|9666.4|9662.4|9662.8|9658.8|9668.3|9664.3|9662.8|9658.8|33
1647437610000|2022-03-16 13:33:30|9662.3|9658.3|9670.8|9666.8|9672|9668|9658|9654|113
1647437620000|2022-03-16 13:33:40|9670.9|9666.9|9665.3|9661.3|9672.3|9668.3|9664.8|9660.8|25
1647437630000|2022-03-16 13:33:50|9665.8|9661.8|9668.5|9664.5|9669.8|9665.8|9665.8|9661.8|9
1647437640000|2022-03-16 13:34:00|9669.4|9665.4|9661.8|9657.8|9670.9|9666.9|9659|9655|36
1647437650000|2022-03-16 13:34:10|9661.7|9657.7|9668.8|9664.8|9673.3|9669.3|9660.8|9656.8|49
1647437660000|2022-03-16 13:34:20|9669.3|9665.3|9674.5|9670.5|9675.5|9671.5|9668|9664|38
1647437670000|2022-03-16 13:34:30|9674|9670|9678.6|9674.6|9682|9678|9674|9670|107
1647437680000|2022-03-16 13:34:40|9678.7|9674.7|9691.1|9687.1|9691.7|9687.7|9675.8|9671.8|83
1647437690000|2022-03-16 13:34:50|9691.2|9687.2|9686.6|9682.6|9695.5|9691.5|9681.2|9677.2|97
1647437700000|2022-03-16 13:35:00|9686.7|9682.7|9707.7|9703.7|9708.5|9704.5|9685|9681|169
1647437710000|2022-03-16 13:35:10|9706.8|9702.8|9710.7|9706.7|9714|9710|9706.8|9702.8|98
1647437720000|2022-03-16 13:35:20|9710.2|9706.2|9708.2|9704.2|9713.4|9709.4|9701.7|9697.7|59
1647437730000|2022-03-16 13:35:30|9708.3|9704.3|9703.2|9699.2|9713.2|9709.2|9703.2|9698.5|85
1647437740000|2022-03-16 13:35:40|9703.1|9699.1|9714.1|9710.1|9714.5|9710.5|9702.4|9698.4|60
1647437750000|2022-03-16 13:35:50|9714.5|9710.5|9714|9710|9722|9718|9711.9|9707.9|152
1647437760000|2022-03-16 13:36:00|9713.9|9709.9|9715.7|9711.7|9717.9|9713.9|9708|9704|96
1647437770000|2022-03-16 13:36:10|9716.1|9712.1|9708.5|9704.5|9716.1|9712.1|9705.4|9701.4|55
1647437780000|2022-03-16 13:36:20|9707.5|9703.5|9708.5|9704.5|9709.9|9705.9|9705.5|9701.5|56
1647437790000|2022-03-16 13:36:30|9708.9|9704.9|9709|9705|9709|9705|9704|9700|26
1647437800000|2022-03-16 13:36:40|9708|9704|9709.5|9705.5|9715|9711|9704.1|9700.1|50
1647437810000|2022-03-16 13:36:50|9709|9705|9712|9708|9716.5|9712.5|9707.9|9703.9|45
1647437820000|2022-03-16 13:37:00|9711.6|9707.6|9711|9707|9711.6|9707.6|9706.4|9702.4|39
1647437830000|2022-03-16 13:37:10|9710|9706|9717|9713|9717|9713|9709|9705|35
1647437840000|2022-03-16 13:37:20|9716.9|9712.9|9709.1|9705.1|9717|9713|9707.1|9703.1|65
1647437850000|2022-03-16 13:37:30|9708.9|9704.9|9716.7|9712.7|9716.7|9712.7|9706.2|9702.2|36
1647437860000|2022-03-16 13:37:40|9717.2|9713.2|9705.6|9701.6|9717.2|9713.2|9705.6|9701.6|68
1647437870000|2022-03-16 13:37:50|9705.8|9701.8|9706.6|9702.6|9713.7|9709.7|9701.1|9697.1|85
1647437880000|2022-03-16 13:38:00|9706.7|9702.7|9713.7|9709.7|9713.7|9709.7|9706.7|9702.7|79
1647437890000|2022-03-16 13:38:10|9713.3|9709.3|9713.3|9709.3|9717.7|9713.7|9710.2|9706.2|49
1647437900000|2022-03-16 13:38:20|9713.7|9709.7|9715|9711|9715|9711|9706.3|9702.3|52
1647437910000|2022-03-16 13:38:30|9715.5|9711.5|9728.4|9724.4|9730.7|9726.7|9713.5|9709.5|122
1647437920000|2022-03-16 13:38:40|9728|9724|9712.5|9708.5|9732.6|9728.6|9708.9|9704.9|341
1647437930000|2022-03-16 13:38:50|9712.4|9708.4|9677.6|9673.6|9715|9711|9677.5|9673.5|214
1647437940000|2022-03-16 13:39:00|9677.5|9673.5|9659.3|9655.3|9682.4|9678.4|9656.8|9651.4|226
1647437950000|2022-03-16 13:39:10|9658.3|9654.3|9669.2|9665.2|9669.2|9665.2|9654.4|9647|197
1647437960000|2022-03-16 13:39:20|9669.4|9665.4|9662.6|9658.6|9674.7|9670.7|9661.6|9657.6|155
1647437970000|2022-03-16 13:39:30|9662.7|9658.7|9667.2|9663.2|9669.7|9665.7|9661.6|9657.6|57
1647437980000|2022-03-16 13:39:40|9665.6|9661.6|9669.1|9665.1|9672.2|9668.2|9665|9661|41
1647437990000|2022-03-16 13:39:50|9668.7|9664.7|9662.7|9658.7|9670.2|9666.2|9662.2|9658.2|45
1647438000000|2022-03-16 13:40:00|9659|9655|9666.6|9662.6|9667.8|9663.8|9657.8|9653.8|51
1647438010000|2022-03-16 13:40:10|9666.1|9662.1|9646.5|9642.5|9666.1|9662.1|9643.7|9639.7|170
1647438020000|2022-03-16 13:40:20|9646.4|9642.4|9649.7|9645.7|9650.6|9646.6|9641|9637|126
1647438030000|2022-03-16 13:40:30|9649.6|9645.6|9651.1|9647.1|9651.1|9647.1|9644|9640|39
1647438040000|2022-03-16 13:40:40|9651.6|9647.6|9653.1|9649.1|9656.7|9652.7|9651.6|9647.6|35
1647438050000|2022-03-16 13:40:50|9651.6|9647.6|9630.9|9626.9|9651.6|9647.6|9629.9|9625.9|97
1647438060000|2022-03-16 13:41:00|9630.4|9626.4|9636.9|9632.9|9641|9637|9629.9|9625.9|98
1647438070000|2022-03-16 13:41:10|9635.4|9631.4|9634.1|9630.1|9651.1|9647.1|9634|9630|142
1647438080000|2022-03-16 13:41:20|9634.2|9630.2|9639.5|9635.5|9644.6|9640.6|9634.2|9630.2|60
1647438090000|2022-03-16 13:41:30|9641.2|9637.2|9637.5|9633.5|9642.6|9638.6|9637.5|9633.5|19
1647438100000|2022-03-16 13:41:40|9637.6|9633.6|9628.4|9624.4|9638.7|9634.7|9627.4|9623.4|85
1647438110000|2022-03-16 13:41:50|9628.5|9624.5|9637.5|9633.5|9639.2|9635.2|9628.5|9624.5|76
1647438120000|2022-03-16 13:42:00|9637.4|9633.4|9641.6|9637.6|9644.7|9640.7|9635.5|9631.5|78
1647438130000|2022-03-16 13:42:10|9641.7|9637.7|9627.1|9623.1|9644.7|9640.7|9627.1|9623.1|61
1647438140000|2022-03-16 13:42:20|9627|9623|9624.5|9620.5|9634.4|9630.4|9616|9612|197
1647438150000|2022-03-16 13:42:30|9625|9621|9621.6|9617.6|9631.1|9627.1|9621.5|9617.5|80
1647438160000|2022-03-16 13:42:40|9622.5|9618.5|9623.5|9619.5|9623.6|9619.6|9616.5|9612.5|78
1647438170000|2022-03-16 13:42:50|9623.6|9619.6|9626.1|9622.1|9627.8|9623.8|9623.5|9619.5|26
1647438180000|2022-03-16 13:43:00|9626.8|9622.8|9622.6|9618.6|9628.1|9624.1|9618|9614|82
1647438190000|2022-03-16 13:43:10|9623.9|9619.9|9629.6|9625.6|9632.1|9628.1|9623.9|9619.9|37
1647438200000|2022-03-16 13:43:20|9629.9|9625.9|9636.2|9632.2|9640.3|9636.3|9629.9|9625.9|101
1647438210000|2022-03-16 13:43:30|9636.3|9632.3|9632.8|9628.8|9637.7|9633.7|9631.2|9627.2|81
1647438220000|2022-03-16 13:43:40|9633.2|9629.2|9632.3|9628.3|9633.6|9629.6|9627.9|9623.9|34
1647438230000|2022-03-16 13:43:50|9632.4|9628.4|9639.9|9635.9|9640.9|9636.9|9629.7|9625.7|77
1647438240000|2022-03-16 13:44:00|9640.1|9636.1|9640.9|9636.9|9643.9|9639.9|9639.4|9635.4|56
1647438250000|2022-03-16 13:44:10|9638.2|9634.2|9634.4|9630.4|9638.2|9634.2|9624.5|9620.5|140
1647438260000|2022-03-16 13:44:20|9633.9|9629.9|9653.5|9649.5|9657.1|9653.1|9633.9|9629.9|107
1647438270000|2022-03-16 13:44:30|9653.6|9649.6|9658.9|9654.9|9658.9|9654.9|9647.9|9643.9|81
1647438280000|2022-03-16 13:44:40|9659|9655|9667.8|9663.8|9669.9|9664.3|9656.1|9652.1|107
1647438290000|2022-03-16 13:44:50|9668.2|9664.2|9673.1|9669.1|9677.1|9671.6|9667.4|9663.4|138
1647438300000|2022-03-16 13:45:00|9672.6|9668.6|9669.8|9665.8|9675.2|9671.1|9666.2|9662.2|78
1647438310000|2022-03-16 13:45:10|9669.7|9665.7|9674.1|9670.1|9676|9672|9668.4|9664.4|84
1647438320000|2022-03-16 13:45:20|9674.6|9670.6|9671.9|9667.9|9675|9671|9665.7|9661.7|67
1647438330000|2022-03-16 13:45:30|9672.1|9668.1|9669.9|9665.9|9675.5|9671.5|9668.9|9664.9|57
1647438340000|2022-03-16 13:45:40|9667.9|9663.9|9665.1|9661.1|9668|9664|9662.4|9658.4|118
1647438350000|2022-03-16 13:45:50|9665|9661|9672.6|9668.6|9673.1|9669.1|9662.6|9658.6|66
1647438360000|2022-03-16 13:46:00|9672.4|9668.4|9651.6|9647.6|9676.6|9672.6|9650.6|9646.6|129
1647438370000|2022-03-16 13:46:10|9651.5|9647.5|9650.6|9646.6|9654.5|9650.5|9649.4|9645.4|106
1647438380000|2022-03-16 13:46:20|9651.6|9647.6|9646.4|9642.4|9652.1|9648.1|9643.3|9639.3|73
1647438390000|2022-03-16 13:46:30|9649|9645|9646.9|9642.9|9654.9|9650.9|9646.9|9642.9|90
1647438400000|2022-03-16 13:46:40|9646.4|9642.4|9649.7|9645.7|9649.7|9645.7|9644.3|9640.3|44
1647438410000|2022-03-16 13:46:50|9651.4|9647.4|9647.8|9643.8|9657.9|9653.9|9647.8|9643.8|59
1647438420000|2022-03-16 13:47:00|9648|9644|9644.3|9640.3|9649|9645|9642.1|9638.1|42
1647438430000|2022-03-16 13:47:10|9645.8|9641.8|9637.1|9633.1|9649.2|9645.2|9634.1|9630.1|89
1647438440000|2022-03-16 13:47:20|9634.5|9630.5|9638|9634|9640.5|9636.5|9633|9629|66
1647438450000|2022-03-16 13:47:30|9637.9|9633.9|9628.5|9624.5|9640.5|9636.5|9628.5|9624.5|58
1647438460000|2022-03-16 13:47:40|9630|9626|9635.4|9631.4|9635.8|9631.8|9620.1|9616.1|87
1647438470000|2022-03-16 13:47:50|9635.1|9631.1|9639.5|9635.5|9639.6|9635.6|9629.1|9625.1|84
1647438480000|2022-03-16 13:48:00|9640.6|9636.6|9636.5|9632.5|9642.6|9638.6|9635.6|9631.6|47
1647438490000|2022-03-16 13:48:10|9636.9|9632.9|9636.1|9632.1|9638.2|9634.2|9631.6|9627.6|61
1647438500000|2022-03-16 13:48:20|9636.5|9632.5|9646.3|9642.3|9646.3|9642.3|9633.5|9629.5|47
1647438510000|2022-03-16 13:48:30|9645.3|9641.3|9642.8|9638.8|9651.3|9647.3|9642.7|9638.7|37
1647438520000|2022-03-16 13:48:40|9643.6|9639.6|9656.8|9652.8|9658.7|9654.7|9639.8|9635.8|37
1647438530000|2022-03-16 13:48:50|9657.3|9653.3|9652.3|9648.3|9663.5|9659.5|9650.8|9646.8|36
1647438540000|2022-03-16 13:49:00|9651.8|9647.8|9647.2|9643.2|9652.3|9648.3|9644.2|9640.2|44
1647438550000|2022-03-16 13:49:10|9647.3|9643.3|9653.9|9649.9|9654.8|9650.8|9647.3|9643.3|24
1647438560000|2022-03-16 13:49:20|9655.5|9651.5|9651.4|9647.4|9658.5|9654.5|9649.3|9645.3|79
1647438570000|2022-03-16 13:49:30|9650.3|9646.3|9639.8|9635.8|9650.3|9646.3|9638.3|9634.3|36
1647438580000|2022-03-16 13:49:40|9639.7|9635.7|9635|9631|9640.8|9636.8|9631.3|9627.3|61
1647438590000|2022-03-16 13:49:50|9634.5|9630.5|9636.1|9632.1|9640.6|9636.6|9634|9630|22
1647438600000|2022-03-16 13:50:00|9636.2|9632.2|9639.1|9635.1|9640.1|9636.1|9636|9632|16
1647438610000|2022-03-16 13:50:10|9639.6|9635.6|9629.1|9625.1|9640.6|9636.6|9629|9625|28
1647438620000|2022-03-16 13:50:20|9628.6|9624.6|9607.3|9603.3|9628.6|9624.6|9606.8|9602.8|170
1647438630000|2022-03-16 13:50:30|9607.1|9603.1|9611.3|9607.3|9614.9|9610.9|9604.8|9600.5|105
1647438640000|2022-03-16 13:50:40|9611.4|9607.4|9624.8|9620.8|9625.2|9621.2|9610.3|9606.3|50
1647438650000|2022-03-16 13:50:50|9625.2|9621.2|9621.3|9617.3|9625.3|9621.3|9614.2|9610.2|38
1647438660000|2022-03-16 13:51:00|9621.4|9617.4|9615.3|9611.3|9621.4|9617.4|9612.5|9608.5|98
1647438670000|2022-03-16 13:51:10|9616.1|9612.1|9608.7|9604.7|9617.8|9613.8|9607.7|9603.7|62
1647438680000|2022-03-16 13:51:20|9609.2|9605.2|9600.6|9596.6|9611.6|9607.6|9599.6|9595.6|89
1647438690000|2022-03-16 13:51:30|9599.7|9595.7|9593.8|9589.8|9599.7|9595.7|9582.6|9578.6|261
1647438700000|2022-03-16 13:51:40|9594.7|9590.7|9590.8|9586.8|9599|9595|9590.3|9586.3|84
1647438710000|2022-03-16 13:51:50|9590.3|9586.3|9584.8|9580.8|9595.8|9591.8|9584.3|9580.3|76
1647438720000|2022-03-16 13:52:00|9585.3|9581.3|9593.9|9589.9|9595.3|9591.3|9585.3|9581.3|85
1647438730000|2022-03-16 13:52:10|9594|9590|9582.2|9578.2|9599.3|9595.3|9582.2|9578.2|91
1647438740000|2022-03-16 13:52:20|9583.6|9579.6|9565.9|9561.9|9585.2|9581.2|9561.7|9557.7|210
1647438750000|2022-03-16 13:52:30|9565.7|9561.7|9561.3|9557.3|9567|9563|9558.8|9554.8|159
1647438760000|2022-03-16 13:52:40|9559.3|9555.3|9574.3|9570.3|9575|9571|9559.3|9555.3|125
1647438770000|2022-03-16 13:52:50|9575.1|9571.1|9570.8|9566.8|9577.8|9573.8|9567.8|9563.8|198
1647438780000|2022-03-16 13:53:00|9571.2|9567.2|9571.8|9567.8|9575.2|9571.2|9569.1|9565.1|78
1647438790000|2022-03-16 13:53:10|9572.2|9568.2|9569.5|9565.5|9572.3|9568.3|9567.1|9563.1|67
1647438800000|2022-03-16 13:53:20|9569.3|9565.3|9568.9|9564.9|9571.5|9567.5|9566.5|9562.5|64
1647438810000|2022-03-16 13:53:30|9568.8|9564.8|9568.4|9564.4|9570.5|9566.5|9566|9562|42
1647438820000|2022-03-16 13:53:40|9568.5|9564.5|9561.7|9557.7|9569|9565|9559.3|9555.3|228
1647438830000|2022-03-16 13:53:50|9561.2|9557.2|9561.5|9557.5|9563.7|9559.7|9555.7|9551.7|66
1647438840000|2022-03-16 13:54:00|9561|9557|9566.1|9562.1|9573.7|9569.7|9556.7|9552.7|182
1647438850000|2022-03-16 13:54:10|9566.2|9562.2|9586.3|9582.3|9590.3|9586.3|9566.2|9562.2|136
1647438860000|2022-03-16 13:54:20|9586|9582|9582.7|9578.7|9591.7|9587.7|9578.2|9574.2|157
1647438870000|2022-03-16 13:54:30|9582.8|9578.8|9588.5|9584.5|9589|9585|9582.8|9578.8|186
1647438880000|2022-03-16 13:54:40|9588.4|9584.4|9578.7|9574.7|9594.1|9590.1|9578.7|9574.7|85
1647438890000|2022-03-16 13:54:50|9578.6|9574.6|9575.9|9571.9|9580.3|9576.3|9573.5|9569.5|71
1647438900000|2022-03-16 13:55:00|9576.3|9572.3|9568.7|9564.7|9578.3|9574.3|9568.7|9564.7|77
1647438910000|2022-03-16 13:55:10|9569.2|9565.2|9576.7|9572.7|9581.3|9577.3|9568.7|9564.7|107
1647438920000|2022-03-16 13:55:20|9576.2|9572.2|9574|9570|9577.3|9573.3|9571.7|9567.7|107
1647438930000|2022-03-16 13:55:30|9573|9569|9571.2|9567.2|9574.5|9570.5|9567.6|9563.6|52
1647438940000|2022-03-16 13:55:40|9570.6|9566.6|9571.2|9567.2|9574.7|9570.7|9568.7|9564.7|55
1647438950000|2022-03-16 13:55:50|9570.7|9566.7|9570.7|9566.7|9572.7|9568.7|9568.5|9564.5|34
1647438960000|2022-03-16 13:56:00|9571.2|9567.2|9564.2|9560.2|9572.5|9568.5|9562.6|9558.6|79
1647438970000|2022-03-16 13:56:10|9564.7|9560.7|9562.1|9558.1|9568.1|9564.1|9561.2|9557.2|77
1647438980000|2022-03-16 13:56:20|9562.2|9558.2|9579.3|9575.3|9581.7|9577.7|9562.2|9558.2|67
1647438990000|2022-03-16 13:56:30|9579.7|9575.7|9577.7|9573.7|9583.2|9579.2|9575.6|9571.6|41
1647439000000|2022-03-16 13:56:40|9580.2|9576.2|9576.5|9572.5|9580.8|9576.8|9576.2|9572.2|47
1647439010000|2022-03-16 13:56:50|9576.7|9572.7|9589.3|9585.3|9589.3|9585.3|9576.5|9572.5|91
1647439020000|2022-03-16 13:57:00|9589.2|9585.2|9586.7|9582.7|9595.4|9591.4|9586.7|9582.7|91
1647439030000|2022-03-16 13:57:10|9586.8|9582.8|9589.7|9585.7|9594.7|9590.7|9585.7|9581.7|68
1647439040000|2022-03-16 13:57:20|9590.6|9586.6|9581|9577|9591.5|9587.5|9580.4|9576.4|59
1647439050000|2022-03-16 13:57:30|9581.2|9577.2|9582.1|9578.1|9585.2|9581.2|9581.2|9577.2|24
1647439060000|2022-03-16 13:57:40|9584.1|9580.1|9587.4|9583.4|9589|9585|9582.5|9578.5|45
1647439070000|2022-03-16 13:57:50|9589.4|9585.4|9603.1|9599.1|9604.2|9600.2|9589.4|9585.4|86
1647439080000|2022-03-16 13:58:00|9603.5|9599.5|9596.9|9592.9|9604|9600|9593.4|9589.4|57
1647439090000|2022-03-16 13:58:10|9595.9|9591.9|9591.4|9587.4|9595.9|9591.9|9587.3|9583.3|66
1647439100000|2022-03-16 13:58:20|9591.5|9587.5|9588.8|9584.8|9592.9|9588.9|9588.8|9584.8|26
1647439110000|2022-03-16 13:58:30|9588.9|9584.9|9589.7|9585.7|9592|9588|9588.9|9584.9|20
1647439120000|2022-03-16 13:58:40|9587.8|9583.8|9586.9|9582.9|9588.2|9584.2|9584.8|9580.8|55
1647439130000|2022-03-16 13:58:50|9587.4|9583.4|9585.8|9581.8|9592.3|9588.3|9585.8|9581.8|52
1647439140000|2022-03-16 13:59:00|9585.6|9581.6|9598.2|9594.2|9599.5|9595.5|9584.2|9580.2|53
1647439150000|2022-03-16 13:59:10|9597.9|9593.9|9592.9|9588.9|9597.9|9593.9|9592.9|9588.9|28
1647439160000|2022-03-16 13:59:20|9593|9589|9597.8|9593.8|9598.9|9594.9|9593|9589|40
1647439170000|2022-03-16 13:59:30|9595.3|9591.3|9595.9|9591.9|9597.4|9593.4|9595.3|9591.3|19
1647439180000|2022-03-16 13:59:40|9594|9590|9588.9|9584.9|9594.5|9590.5|9586.3|9581.4|33
1647439190000|2022-03-16 13:59:50|9588.7|9584.7|9591.3|9587.3|9593.4|9589.4|9588.3|9584.3|47
1647439200000|2022-03-16 14:00:00|9591.4|9587.4|9599.2|9595.2|9599.9|9595.9|9591.4|9587.4|37
1647439210000|2022-03-16 14:00:10|9598.7|9594.7|9593.2|9589.2|9598.7|9594.7|9593.2|9589.2|21
1647439220000|2022-03-16 14:00:20|9593.8|9589.8|9615.6|9611.6|9616.9|9612.9|9592.8|9588.8|157
1647439230000|2022-03-16 14:00:30|9615.5|9611.5|9616|9612|9616.9|9612.9|9612.3|9608.3|56
1647439240000|2022-03-16 14:00:40|9616.5|9612.5|9620.1|9616.1|9625.1|9621.1|9614.9|9610.9|83
1647439250000|2022-03-16 14:00:50|9621.2|9617.2|9621.5|9617.5|9626.6|9622.6|9617.2|9613.2|88
1647439260000|2022-03-16 14:01:00|9621.4|9617.4|9615.2|9611.2|9622.2|9618.2|9614.6|9610.6|74
1647439270000|2022-03-16 14:01:10|9616.5|9612.5|9609.6|9605.6|9616.5|9612.5|9609.5|9605.5|52
1647439280000|2022-03-16 14:01:20|9610.4|9606.4|9608.5|9604.5|9613|9609|9607.6|9603.6|49
1647439290000|2022-03-16 14:01:30|9608.1|9604.1|9607.1|9603.1|9613.1|9609.1|9606.6|9602.6|36
1647439300000|2022-03-16 14:01:40|9605.6|9601.6|9597.9|9593.9|9607.1|9603.1|9597.9|9593.9|48
1647439310000|2022-03-16 14:01:50|9597.5|9593.5|9604.5|9600.5|9604.5|9600.5|9593.5|9589.5|67
1647439320000|2022-03-16 14:02:00|9605.9|9601.9|9617.9|9613.9|9617.9|9613.9|9605.4|9601.4|74
1647439330000|2022-03-16 14:02:10|9617.5|9613.5|9614.2|9610.2|9619.9|9615.9|9614.2|9610.2|63
1647439340000|2022-03-16 14:02:20|9613.3|9609.3|9611.5|9607.5|9618.9|9614.9|9607.4|9603.4|54
1647439350000|2022-03-16 14:02:30|9611.4|9607.4|9604|9600|9611.4|9607.4|9602.4|9598.4|34
1647439360000|2022-03-16 14:02:40|9603.9|9599.9|9607.3|9603.3|9608.9|9604.9|9602.9|9598.9|39
1647439370000|2022-03-16 14:02:50|9607.7|9603.7|9595.5|9591.5|9608.2|9604.2|9592.1|9588.1|111
1647439380000|2022-03-16 14:03:00|9596.4|9592.4|9594.4|9590.4|9600.4|9596.4|9594.4|9590.4|93
1647439390000|2022-03-16 14:03:10|9594|9590|9597.4|9593.4|9598.4|9594.4|9594|9590|31
1647439400000|2022-03-16 14:03:20|9597.2|9593.2|9602.4|9598.4|9602.4|9598.4|9593|9589|37
1647439410000|2022-03-16 14:03:30|9602.5|9598.5|9604.8|9600.8|9604.9|9600.9|9602.4|9598.4|16
1647439420000|2022-03-16 14:03:40|9604.4|9600.4|9609.4|9605.4|9613.4|9609.4|9604.4|9600.4|63
1647439430000|2022-03-16 14:03:50|9608.5|9604.5|9605.4|9601.4|9609.4|9605.4|9605.4|9601.4|9
1647439440000|2022-03-16 14:04:00|9605.5|9601.5|9613.9|9609.9|9613.9|9609.9|9604.5|9600.5|34
1647439450000|2022-03-16 14:04:10|9613.4|9609.4|9617.5|9613.5|9624.2|9620.2|9613.4|9609.4|63
1647439460000|2022-03-16 14:04:20|9619|9615|9621.6|9617.6|9621.6|9617.6|9613.6|9609.6|43
1647439470000|2022-03-16 14:04:30|9620.7|9616.7|9616.2|9612.2|9620.7|9616.7|9607.9|9603.9|56
1647439480000|2022-03-16 14:04:40|9616.6|9612.6|9619.1|9615.1|9626|9622|9616.6|9612.6|59
1647439490000|2022-03-16 14:04:50|9618.3|9614.3|9620.9|9616.9|9631.2|9627.2|9617.7|9613.7|77
1647439500000|2022-03-16 14:05:00|9621.9|9617.9|9630.8|9626.8|9633.3|9629.3|9617.9|9613.9|90
1647439510000|2022-03-16 14:05:10|9629.8|9625.8|9620.7|9616.7|9631.8|9627.8|9620.3|9616.3|47
1647439520000|2022-03-16 14:05:20|9620.8|9616.8|9637.3|9633.3|9638.8|9634.8|9620.8|9616.8|70
1647439530000|2022-03-16 14:05:30|9637.8|9633.8|9634.1|9630.1|9640.3|9636.3|9633.8|9629.8|67
1647439540000|2022-03-16 14:05:40|9634.7|9630.7|9631.2|9627.2|9638.8|9634.8|9629.7|9625.7|37
1647439550000|2022-03-16 14:05:50|9632.2|9628.2|9633.6|9629.6|9636.6|9632.6|9628.7|9624.7|70
1647439560000|2022-03-16 14:06:00|9633.1|9629.1|9631.4|9627.4|9636.1|9632.1|9626.7|9622.7|23
1647439570000|2022-03-16 14:06:10|9631.3|9627.3|9643.9|9639.9|9643.9|9639.9|9630|9626|66
1647439580000|2022-03-16 14:06:20|9643.8|9639.8|9643.8|9639.8|9646.2|9642.2|9640.3|9636.3|72
1647439590000|2022-03-16 14:06:30|9643.3|9639.3|9643.8|9639.8|9648.3|9644.3|9642.4|9638.4|39
1647439600000|2022-03-16 14:06:40|9644.7|9640.7|9647.8|9643.8|9651.7|9647.7|9644.3|9640.3|37
1647439610000|2022-03-16 14:06:50|9648.2|9644.2|9649.8|9645.8|9652.8|9648.8|9647.8|9643.8|58
1647439620000|2022-03-16 14:07:00|9649.3|9645.3|9649.8|9645.8|9653.9|9649.9|9646.8|9642.8|52
1647439630000|2022-03-16 14:07:10|9650.3|9646.3|9650.7|9646.7|9653.7|9649.7|9649.3|9645.3|13
1647439640000|2022-03-16 14:07:20|9649.8|9645.8|9646.3|9642.3|9654.6|9650.6|9645.7|9641.7|46
1647439650000|2022-03-16 14:07:30|9645.3|9641.3|9647.7|9643.7|9649.8|9645.8|9644.8|9640.8|41
1647439660000|2022-03-16 14:07:40|9646.8|9642.8|9646.6|9642.6|9648.6|9644.6|9645.7|9641.7|17
1647439670000|2022-03-16 14:07:50|9646.2|9642.2|9647.7|9643.7|9648.8|9644.8|9644.8|9640.8|18
1647439680000|2022-03-16 14:08:00|9647.8|9643.8|9645.3|9641.3|9649.8|9645.8|9644.3|9640.3|17
1647439690000|2022-03-16 14:08:10|9644.9|9640.9|9647.3|9643.3|9654.8|9650.8|9644.9|9640.9|40
1647439700000|2022-03-16 14:08:20|9647.8|9643.8|9655.9|9651.9|9659.8|9655.8|9647.4|9643.4|76
1647439710000|2022-03-16 14:08:30|9656|9652|9651.8|9647.8|9657.8|9653.8|9650.8|9646.8|22
1647439720000|2022-03-16 14:08:40|9653.1|9649.1|9651.3|9647.3|9662.8|9658.8|9649.9|9645.9|62
1647439730000|2022-03-16 14:08:50|9651.2|9647.2|9651.8|9647.8|9654.7|9650.7|9649.3|9645.3|25
1647439740000|2022-03-16 14:09:00|9651.3|9647.3|9649.3|9645.3|9652.4|9648.4|9649.3|9645.3|21
1647439750000|2022-03-16 14:09:10|9648.9|9644.9|9651.9|9647.9|9657.8|9653.8|9648.9|9644.9|43
1647439760000|2022-03-16 14:09:20|9649.3|9645.3|9654.9|9650.9|9655.4|9651.4|9649.3|9645.3|27
1647439770000|2022-03-16 14:09:30|9654.3|9650.3|9655.3|9651.3|9656.8|9652.8|9654.3|9650.3|4
1647439780000|2022-03-16 14:09:40|9654.8|9650.8|9655.9|9651.9|9661.8|9657.8|9654.8|9650.8|52
1647439790000|2022-03-16 14:09:50|9656.3|9652.3|9651.9|9647.9|9658.3|9654.3|9651.4|9647.4|33
1647439800000|2022-03-16 14:10:00|9652.3|9648.3|9663.9|9659.9|9663.9|9659.9|9649.8|9645.8|71
1647439810000|2022-03-16 14:10:10|9663.8|9659.8|9657.8|9653.8|9663.8|9659.8|9656.8|9652.8|19
1647439820000|2022-03-16 14:10:20|9656.8|9652.8|9654.8|9650.8|9657.3|9653.3|9651.4|9647.4|39
1647439830000|2022-03-16 14:10:30|9652.9|9648.9|9656.7|9652.7|9657.8|9653.8|9649.7|9645.7|60
1647439840000|2022-03-16 14:10:40|9656.6|9652.6|9641.7|9637.7|9656.8|9652.8|9639.8|9635.8|52
1647439850000|2022-03-16 14:10:50|9641.5|9637.5|9630.4|9626.4|9642.7|9638.7|9628.7|9624.7|88
1647439860000|2022-03-16 14:11:00|9628.8|9624.8|9618.5|9614.5|9629.6|9625.6|9618.5|9614.5|66
1647439870000|2022-03-16 14:11:10|9619|9615|9615|9611|9619|9615|9610.4|9606.4|170
1647439880000|2022-03-16 14:11:20|9615.4|9611.4|9602.4|9598.4|9615.4|9611.4|9599.4|9595.4|101
1647439890000|2022-03-16 14:11:30|9602.5|9598.5|9585|9581|9602.5|9598.5|9581.4|9577.4|354
1647439900000|2022-03-16 14:11:40|9585.4|9581.4|9583.4|9579.4|9597.9|9593.9|9578.9|9572.5|193
1647439910000|2022-03-16 14:11:50|9582|9578|9581.1|9577.1|9583.9|9579.9|9577.5|9573.5|299
1647439920000|2022-03-16 14:12:00|9581.3|9577.3|9581.6|9577.6|9584|9580|9576.2|9572.2|78
1647439930000|2022-03-16 14:12:10|9581.7|9577.7|9570|9566|9588.6|9584.6|9569.5|9565.5|196
1647439940000|2022-03-16 14:12:20|9570.4|9566.4|9560.5|9556.5|9571.7|9567.7|9548.7|9543.3|339
1647439950000|2022-03-16 14:12:30|9561|9557|9567.1|9563.1|9571.9|9567.9|9556.5|9552.5|212
1647439960000|2022-03-16 14:12:40|9567.5|9563.5|9569.1|9565.1|9569.7|9565.7|9562.2|9558.2|94
1647439970000|2022-03-16 14:12:50|9568.7|9564.7|9563.5|9559.5|9570.6|9566.6|9562.6|9558.6|55
1647439980000|2022-03-16 14:13:00|9562.7|9558.7|9574.7|9570.7|9580.8|9576.8|9558.6|9554.6|148
1647439990000|2022-03-16 14:13:10|9574.8|9570.8|9572.7|9568.7|9578.7|9574.7|9567.8|9563.8|147
1647440000000|2022-03-16 14:13:20|9571.8|9567.8|9563.8|9559.8|9571.8|9567.8|9563.8|9559.8|54
1647440010000|2022-03-16 14:13:30|9564.8|9560.8|9570.6|9566.6|9573.5|9569.5|9564.6|9560.6|85
1647440020000|2022-03-16 14:13:40|9569.8|9565.8|9575.3|9571.3|9577.2|9573.2|9568.8|9564.8|82
1647440030000|2022-03-16 14:13:50|9577.2|9573.2|9587.7|9583.7|9591.8|9587.8|9574.7|9570.7|130
1647440040000|2022-03-16 14:14:00|9587.9|9583.9|9571.7|9567.7|9588.3|9584.3|9571.7|9567.7|74
1647440050000|2022-03-16 14:14:10|9572.1|9568.1|9565.7|9561.7|9572.2|9568.2|9562.7|9558.7|121
1647440060000|2022-03-16 14:14:20|9566.2|9562.2|9567.2|9563.2|9573.2|9569.2|9566.2|9562.2|64
1647440070000|2022-03-16 14:14:30|9566.2|9562.2|9568.2|9564.2|9570.1|9566.1|9565.7|9560.7|54
1647440080000|2022-03-16 14:14:40|9567.7|9563.7|9562.1|9558.1|9573.7|9569.7|9562.1|9558.1|115
1647440090000|2022-03-16 14:14:50|9561.6|9557.6|9542.2|9538.2|9561.6|9557.6|9540.6|9536.6|282
1647440100000|2022-03-16 14:15:00|9543.1|9539.1|9521.2|9517.2|9545.7|9541.7|9518.5|9514.5|315
1647440110000|2022-03-16 14:15:10|9521.7|9517.7|9527.5|9523.5|9540.5|9535.3|9521.2|9517.2|241
1647440120000|2022-03-16 14:15:20|9527.6|9523.6|9524.8|9520.8|9543.5|9539.5|9524.8|9520.8|100
1647440130000|2022-03-16 14:15:30|9524.7|9520.7|9507.3|9503.3|9526.3|9522.3|9507.2|9503.2|242
1647440140000|2022-03-16 14:15:40|9506.7|9502.7|9490.2|9486.2|9512.7|9508.7|9478.9|9474.5|488
1647440150000|2022-03-16 14:15:50|9489.8|9485.8|9476|9468|9495.5|9490.9|9466.7|9460.8|523
1647440160000|2022-03-16 14:16:00|9476.1|9468.1|9496.6|9492.6|9498.1|9492.6|9472.8|9468|255
1647440170000|2022-03-16 14:16:10|9496.5|9492.5|9483.2|9479.2|9508.4|9504.4|9477.9|9473.9|315
1647440180000|2022-03-16 14:16:20|9484.2|9480.2|9492.3|9488.3|9501.8|9497.8|9481.9|9477.4|159
1647440190000|2022-03-16 14:16:30|9492.6|9488.6|9502.2|9498.2|9512.8|9508.8|9490.7|9486.7|155
1647440200000|2022-03-16 14:16:40|9502.3|9498.3|9502.3|9498.3|9505.3|9501.3|9494.3|9488.2|170
1647440210000|2022-03-16 14:16:50|9502.2|9498.2|9488.2|9484.2|9502.2|9498.2|9485.2|9481.2|120
1647440220000|2022-03-16 14:17:00|9491.2|9487.2|9504.2|9500.2|9506.2|9502.2|9491.2|9487.2|132
1647440230000|2022-03-16 14:17:10|9503.8|9499.8|9501.8|9497.8|9508.9|9504.9|9500.8|9496.2|78
1647440240000|2022-03-16 14:17:20|9502.1|9498.1|9503.9|9499.9|9515.4|9511.4|9502.1|9498.1|65
1647440250000|2022-03-16 14:17:30|9505.9|9501.9|9503.9|9499.9|9511.9|9507.9|9496.9|9492.9|113
1647440260000|2022-03-16 14:17:40|9504.4|9500.4|9488.9|9484.9|9504.4|9500.4|9488.9|9484.8|52
1647440270000|2022-03-16 14:17:50|9486.9|9482.9|9468.7|9464.7|9486.9|9482.9|9466.2|9462.2|183
1647440280000|2022-03-16 14:18:00|9468.4|9464.4|9452.9|9448.9|9472.8|9468.7|9451.7|9447.7|192
1647440290000|2022-03-16 14:18:10|9452.8|9448.8|9446.2|9442.2|9459.3|9455.3|9446|9442|263
1647440300000|2022-03-16 14:18:20|9446.6|9442.6|9444.5|9440.5|9451.1|9447.1|9438.9|9434.9|116
1647440310000|2022-03-16 14:18:30|9444.6|9440.6|9432.4|9428.4|9444.6|9440.6|9429.6|9425.6|167
1647440320000|2022-03-16 14:18:40|9431.1|9427.1|9435.3|9431.3|9441.1|9437.1|9427.4|9423.4|212
1647440330000|2022-03-16 14:18:50|9434.9|9430.9|9427.7|9423.7|9435.3|9431.3|9423.8|9419.4|121
1647440340000|2022-03-16 14:19:00|9428.7|9424.7|9451.4|9447.4|9454.9|9450.9|9428.7|9424.7|238
1647440350000|2022-03-16 14:19:10|9451.9|9447.9|9466|9462|9473.2|9467.7|9451.9|9447.9|300
1647440360000|2022-03-16 14:19:20|9468.9|9464.9|9459.7|9455.7|9468.9|9464.9|9453.5|9449.5|184
1647440370000|2022-03-16 14:19:30|9460.1|9456.1|9454.6|9450.6|9462.7|9458.7|9448.9|9444.9|113
1647440380000|2022-03-16 14:19:40|9454.9|9450.9|9452.1|9448.1|9460.7|9456.7|9449|9445|106
1647440390000|2022-03-16 14:19:50|9452.5|9448.5|9457.2|9453.2|9459.5|9453.2|9450|9446|153
1647440400000|2022-03-16 14:20:00|9457.6|9453.6|9446.6|9442.6|9461.1|9457.1|9438.4|9433.5|158
1647440410000|2022-03-16 14:20:10|9446.7|9442.7|9459|9455|9463|9459|9446.7|9442.7|130
1647440420000|2022-03-16 14:20:20|9458.9|9454.9|9455.9|9451.9|9460|9456|9451|9447|82
1647440430000|2022-03-16 14:20:30|9455.4|9451.4|9437.6|9433.6|9458.4|9453.4|9436.6|9432.6|133
1647440440000|2022-03-16 14:20:40|9437.5|9433.5|9440.2|9436.2|9440.8|9436.8|9430.2|9424.8|104
1647440450000|2022-03-16 14:20:50|9441.2|9437.2|9434.3|9430.3|9448.4|9444.4|9434.3|9429.5|111
1647440460000|2022-03-16 14:21:00|9434.2|9430.2|9440.2|9436.2|9442.2|9438.2|9432.3|9428.3|161
1647440470000|2022-03-16 14:21:10|9440.7|9436.7|9451.4|9447.4|9451.9|9447.9|9433.9|9429.9|207
1647440480000|2022-03-16 14:21:20|9451|9447|9436.2|9432.2|9451|9447|9427.2|9423.2|156
1647440490000|2022-03-16 14:21:30|9436.3|9432.3|9423.1|9419.1|9439.2|9432.7|9418.8|9414.6|131
1647440500000|2022-03-16 14:21:40|9422.9|9418.9|9392.5|9388.5|9422.9|9418.9|9391|9387|258
1647440510000|2022-03-16 14:21:50|9393|9389|9399.6|9395.6|9401.6|9397.2|9385.9|9381.9|174
1647440520000|2022-03-16 14:22:00|9400.6|9396.6|9407.7|9403.7|9414.8|9410.3|9400.6|9396.6|175
1647440530000|2022-03-16 14:22:10|9407.3|9403.3|9416.2|9412.2|9421.1|9417.1|9407.3|9403.3|115
1647440540000|2022-03-16 14:22:20|9419|9415|9431.3|9427.3|9431.8|9427.8|9418.5|9414.5|117
1647440550000|2022-03-16 14:22:30|9431.1|9427.1|9438.7|9434.7|9440.1|9434.8|9427.1|9423.1|74
1647440560000|2022-03-16 14:22:40|9439.6|9435.6|9417.2|9413.2|9440.9|9436.9|9417.2|9413.2|70
1647440570000|2022-03-16 14:22:50|9417.6|9413.6|9429.4|9425.4|9435.6|9430.2|9417.6|9413.6|86
1647440580000|2022-03-16 14:23:00|9430.2|9426.2|9443.2|9439.2|9446.2|9442.2|9430.2|9426.2|70
1647440590000|2022-03-16 14:23:10|9443.6|9439.6|9457.1|9453.1|9465.5|9460.7|9443.6|9439.6|294
1647440600000|2022-03-16 14:23:20|9456.6|9452.6|9464.9|9460.9|9468.4|9464.4|9454.6|9449.2|127
1647440610000|2022-03-16 14:23:30|9464|9460|9461.4|9457.4|9468|9464|9458|9454|69
1647440620000|2022-03-16 14:23:40|9463.9|9455.9|9460.9|9456.9|9468.9|9463.4|9460.5|9455.9|61
1647440630000|2022-03-16 14:23:50|9461|9457|9462.4|9458.4|9463.9|9459.9|9457.9|9453.9|50
1647440640000|2022-03-16 14:24:00|9462.3|9458.3|9460.4|9456.4|9462.3|9458.3|9453.5|9449.5|77
1647440650000|2022-03-16 14:24:10|9460.2|9456.2|9443|9439|9460.2|9456.2|9441.6|9437.1|174
1647440660000|2022-03-16 14:24:20|9442.6|9438.6|9448.1|9444.1|9454.6|9450.6|9440.6|9436.6|86
1647440670000|2022-03-16 14:24:30|9447.6|9443.6|9441.2|9437.2|9447.6|9443.6|9433.9|9429.6|179
1647440680000|2022-03-16 14:24:40|9441.6|9437.6|9449.7|9445.7|9456.2|9452.2|9439.7|9435.7|61
1647440690000|2022-03-16 14:24:50|9449.3|9445.3|9468.1|9464.1|9468.1|9464.1|9448.8|9444.8|89
1647440700000|2022-03-16 14:25:00|9467.1|9463.1|9453.1|9449.1|9467.1|9463.1|9453.1|9449.1|108
1647440710000|2022-03-16 14:25:10|9452.9|9448.9|9462|9458|9462.1|9458.1|9451.6|9447.5|86
1647440720000|2022-03-16 14:25:20|9462.1|9458.1|9455.5|9451.5|9466.1|9462.1|9451.6|9447.6|80
1647440730000|2022-03-16 14:25:30|9456.1|9452.1|9476.1|9472.1|9485.1|9481.1|9456.1|9452.1|124
1647440740000|2022-03-16 14:25:40|9476.4|9472.4|9479.1|9475.1|9485.1|9481.1|9476.4|9472.4|399
1647440750000|2022-03-16 14:25:50|9481.2|9473.2|9475.9|9471.9|9486.1|9482.1|9472.1|9468.1|155
1647440760000|2022-03-16 14:26:00|9476|9472|9463.1|9459.1|9476|9472|9462.1|9458.1|281
1647440770000|2022-03-16 14:26:10|9462.8|9458.8|9471.4|9467.4|9471.9|9467.9|9458.6|9454.6|94
1647440780000|2022-03-16 14:26:20|9473.8|9465.8|9478.5|9474.5|9483.6|9477.6|9472.1|9465.8|65
1647440790000|2022-03-16 14:26:30|9478.6|9474.6|9464.6|9460.6|9480.5|9476.5|9464.1|9460.1|107
1647440800000|2022-03-16 14:26:40|9464.7|9460.7|9461.6|9457.6|9477.6|9471.6|9461.6|9457.6|50
1647440810000|2022-03-16 14:26:50|9461.8|9457.8|9464.9|9460.9|9467.3|9463.3|9459.4|9455.4|101
1647440820000|2022-03-16 14:27:00|9464.4|9460.4|9476|9472|9476|9472|9462.5|9458.5|62
1647440830000|2022-03-16 14:27:10|9476.9|9472.9|9477.9|9473.9|9482.5|9476|9476|9470.5|16
1647440840000|2022-03-16 14:27:20|9478|9474|9462.6|9458.6|9478.9|9474|9462|9458|66
1647440850000|2022-03-16 14:27:30|9463|9459|9464.4|9460.4|9468.9|9464.9|9462|9458|21
1647440860000|2022-03-16 14:27:40|9463.9|9459.9|9467.4|9463.4|9471.4|9467.4|9463.9|9459.9|19
1647440870000|2022-03-16 14:27:50|9468|9464|9461.9|9457.9|9468|9464|9460.9|9456.1|28
1647440880000|2022-03-16 14:28:00|9462|9458|9476.8|9472.8|9479.1|9473.6|9460.5|9456.5|75
1647440890000|2022-03-16 14:28:10|9478.1|9470.1|9476.9|9472.9|9483|9478.1|9474.7|9468.6|88
1647440900000|2022-03-16 14:28:20|9476.5|9472.5|9467|9463|9476.5|9472.5|9466.1|9462.1|37
1647440910000|2022-03-16 14:28:30|9467.9|9463.9|9467.5|9463.5|9469|9465|9466.5|9462.5|19
1647440920000|2022-03-16 14:28:40|9467|9463|9467.4|9463.4|9468.4|9464.4|9463.4|9459.4|22
1647440930000|2022-03-16 14:28:50|9466.9|9462.9|9464.5|9460.5|9469|9465|9464.5|9460.5|14
1647440940000|2022-03-16 14:29:00|9465.5|9461.5|9465.4|9461.4|9465.6|9461.6|9463.9|9459.9|46
1647440950000|2022-03-16 14:29:10|9466.3|9462.3|9468.3|9460.3|9470.3|9464.4|9465.3|9459.9|43
1647440960000|2022-03-16 14:29:20|9462.8|9458.8|9463.6|9455.6|9469.5|9461.5|9459.7|9453.5|131
1647440970000|2022-03-16 14:29:30|9464.1|9456.1|9455.6|9447.6|9464.1|9458.6|9452.7|9447.1|57
1647440980000|2022-03-16 14:29:40|9453.9|9449.9|9442.1|9438.1|9455.2|9450|9440.3|9436.3|112
1647440990000|2022-03-16 14:29:50|9444.6|9436.6|9437.8|9429.8|9445.6|9440.7|9436|9429.8|59
1647441000000|2022-03-16 14:30:00|9438.6|9430.6|9423.2|9415.2|9438.6|9430.6|9398.6|9390.6|298
1647441010000|2022-03-16 14:30:10|9425.6|9417.6|9419.3|9411.3|9428.8|9420.8|9407.5|9401.7|162
1647441020000|2022-03-16 14:30:20|9419.8|9411.8|9450.6|9442.6|9452.9|9444.9|9419.8|9411.8|151
1647441030000|2022-03-16 14:30:30|9451.9|9443.9|9419.8|9415.8|9451.9|9443.9|9417.6|9412.1|119
1647441040000|2022-03-16 14:30:40|9420.2|9416.2|9441.8|9437.8|9443.5|9437.8|9420.2|9416.2|70
1647441050000|2022-03-16 14:30:50|9442.2|9438.2|9425.1|9421.1|9442.2|9438.2|9424.1|9416.1|77
1647441060000|2022-03-16 14:31:00|9425.5|9421.5|9422|9418|9432.6|9426.7|9419.6|9414.6|95
1647441070000|2022-03-16 14:31:10|9421.6|9417.6|9425.7|9421.7|9433.1|9425.1|9418.5|9414.4|85
1647441080000|2022-03-16 14:31:20|9425.8|9421.8|9417.4|9413.4|9427.6|9423.1|9415.9|9411.9|73
1647441090000|2022-03-16 14:31:30|9417.3|9413.3|9404.3|9400.3|9417.3|9413.3|9399.8|9394.5|162
1647441100000|2022-03-16 14:31:40|9404.2|9400.2|9386.5|9378.5|9404.2|9400.2|9384.6|9378.5|199
1647441110000|2022-03-16 14:31:50|9384.8|9380.8|9383.2|9379.2|9393.6|9389.6|9383.2|9379.2|126
1647441120000|2022-03-16 14:32:00|9383.3|9379.3|9388.8|9384.8|9397.8|9392.4|9383.3|9379.3|140
1647441130000|2022-03-16 14:32:10|9389.3|9385.3|9383.1|9379.1|9396.1|9392.1|9382|9378|130
1647441140000|2022-03-16 14:32:20|9384|9380|9388|9384|9399|9395|9384|9380|137
1647441150000|2022-03-16 14:32:30|9388.9|9384.9|9380|9376|9392.1|9388.1|9379|9375|77
1647441160000|2022-03-16 14:32:40|9382|9378|9388.3|9384.3|9388.3|9384.3|9379.6|9375.6|94
1647441170000|2022-03-16 14:32:50|9388.7|9384.7|9386.7|9382.7|9398.3|9393.8|9385.3|9381.3|93
1647441180000|2022-03-16 14:33:00|9385.8|9381.8|9389.9|9385.9|9391.5|9387.5|9381.7|9377.7|95
1647441190000|2022-03-16 14:33:10|9390.8|9386.8|9366|9362|9390.8|9386.8|9357.3|9351.5|341
1647441200000|2022-03-16 14:33:20|9366.9|9362.9|9373.5|9369.5|9373.5|9369.5|9365.8|9361.8|83
1647441210000|2022-03-16 14:33:30|9375.3|9371.3|9367.7|9363.7|9376.2|9372.2|9366.3|9362.3|95
1647441220000|2022-03-16 14:33:40|9367.8|9363.8|9373.6|9369.6|9375.6|9371.6|9363.3|9359.3|94
1647441230000|2022-03-16 14:33:50|9373.8|9369.8|9370.7|9366.7|9387.5|9383.5|9367.7|9363.2|193
1647441240000|2022-03-16 14:34:00|9370.6|9366.6|9362.7|9358.7|9370.6|9366.6|9361.7|9357.7|109
1647441250000|2022-03-16 14:34:10|9362.9|9358.9|9338.5|9334.5|9363.8|9359.8|9329.3|9323.2|461
1647441260000|2022-03-16 14:34:20|9338.9|9334.9|9345.4|9341.4|9360|9356|9336.5|9332.5|184
1647441270000|2022-03-16 14:34:30|9344|9340|9348|9344|9350.3|9345.8|9339.5|9335.5|91
1647441280000|2022-03-16 14:34:40|9348.5|9344.5|9344.6|9340.6|9353|9349|9341.5|9337.5|62
1647441290000|2022-03-16 14:34:50|9344|9340|9353.2|9349.2|9355.3|9351.3|9342|9338|172
1647441300000|2022-03-16 14:35:00|9353.6|9349.6|9368|9364|9377.2|9373.2|9351.7|9347.7|234
1647441310000|2022-03-16 14:35:10|9368.1|9364.1|9398.3|9394.3|9400.7|9396.7|9368.1|9364.1|212
1647441320000|2022-03-16 14:35:20|9399.2|9395.2|9394.2|9390.2|9415.2|9411.2|9394.2|9390.2|176
1647441330000|2022-03-16 14:35:30|9393.8|9389.8|9408.3|9404.3|9413.2|9409.2|9393.2|9389.2|94
1647441340000|2022-03-16 14:35:40|9407.9|9403.9|9417.5|9413.5|9423.7|9419.7|9402.7|9398.7|185
1647441350000|2022-03-16 14:35:50|9418.3|9414.3|9418.2|9414.2|9421.3|9417.3|9413.2|9409.2|121
1647441360000|2022-03-16 14:36:00|9418.7|9414.7|9416.2|9412.2|9426.2|9422.2|9410.8|9406.8|135
1647441370000|2022-03-16 14:36:10|9416|9412|9431.2|9427.2|9435.7|9431.7|9414.7|9410.7|121
1647441380000|2022-03-16 14:36:20|9430.3|9426.3|9421.7|9417.7|9435.4|9431.4|9421.2|9417.2|111
1647441390000|2022-03-16 14:36:30|9420.8|9416.8|9439.8|9435.8|9441.7|9437.7|9420.2|9416.2|101
1647441400000|2022-03-16 14:36:40|9441.6|9437.6|9435.3|9431.3|9443.7|9439.7|9430.2|9426.2|86
1647441410000|2022-03-16 14:36:50|9433.3|9429.3|9448.5|9444.5|9448.9|9444.9|9427|9423|123
1647441420000|2022-03-16 14:37:00|9448.1|9444.1|9413.3|9409.3|9448.1|9444.1|9407|9400.9|268
1647441430000|2022-03-16 14:37:10|9413|9409|9425.5|9421.5|9425.5|9421.5|9405.8|9401.8|185
1647441440000|2022-03-16 14:37:20|9426|9422|9434.7|9430.7|9443.5|9439.5|9423.5|9419.5|149
1647441450000|2022-03-16 14:37:30|9433.7|9429.7|9419.6|9415.6|9434.6|9430.6|9413.9|9409.9|102
1647441460000|2022-03-16 14:37:40|9420|9416|9416.8|9412.8|9421.8|9417.8|9413.2|9409.2|85
1647441470000|2022-03-16 14:37:50|9416.9|9412.9|9421.4|9417.4|9424.2|9420.2|9416.9|9412.9|73
1647441480000|2022-03-16 14:38:00|9420.9|9416.9|9426|9422|9431.5|9427.5|9414.4|9410.4|153
1647441490000|2022-03-16 14:38:10|9426.4|9422.4|9448.2|9444.2|9455.1|9451.1|9426.4|9422.4|177
1647441500000|2022-03-16 14:38:20|9449|9445|9440.4|9436.4|9449.4|9445.4|9439.7|9435.7|65
1647441510000|2022-03-16 14:38:30|9440.6|9436.6|9428.8|9424.8|9442.9|9438.9|9428.4|9424.4|86
1647441520000|2022-03-16 14:38:40|9429|9425|9428.4|9424.4|9431.4|9427.4|9425.4|9421.4|78
1647441530000|2022-03-16 14:38:50|9426.2|9422.2|9423.4|9419.4|9428.4|9424.4|9420.4|9416.4|52
1647441540000|2022-03-16 14:39:00|9423.9|9419.9|9413.9|9409.9|9424.4|9420.4|9407.4|9403.4|78
1647441550000|2022-03-16 14:39:10|9411.9|9407.9|9396.9|9392.9|9411.9|9407.9|9395.4|9391.4|107
1647441560000|2022-03-16 14:39:20|9397|9393|9400.9|9396.9|9407|9403|9393|9389|79
1647441570000|2022-03-16 14:39:30|9399.9|9395.9|9390.9|9386.9|9403.9|9399.9|9386.6|9382.6|108
1647441580000|2022-03-16 14:39:40|9391.9|9387.9|9392.9|9388.9|9395.6|9391.6|9386.4|9382.4|134
1647441590000|2022-03-16 14:39:50|9393.9|9389.9|9391.9|9387.9|9396.4|9392.4|9384.4|9380.4|111
1647441600000|2022-03-16 14:40:00|9391.4|9387.4|9390.8|9386.8|9396.6|9392.6|9380.4|9376.4|146
1647441610000|2022-03-16 14:40:10|9390|9386|9379.5|9375.5|9390|9386|9374.3|9370.3|208
1647441620000|2022-03-16 14:40:20|9377.9|9373.9|9370.4|9366.4|9381.9|9377.9|9369.4|9365.4|82
1647441630000|2022-03-16 14:40:30|9371.4|9367.4|9366.4|9362.4|9371.4|9367.4|9363.9|9359.9|102
1647441640000|2022-03-16 14:40:40|9366.9|9362.9|9377.4|9373.4|9379.4|9375.4|9366.9|9362.9|156
1647441650000|2022-03-16 14:40:50|9377.9|9373.9|9382.4|9378.4|9387.1|9383.1|9377.9|9373.9|164
1647441660000|2022-03-16 14:41:00|9381.1|9377.1|9399.7|9395.7|9403.6|9399.6|9381.1|9377.1|95
1647441670000|2022-03-16 14:41:10|9400|9396|9436.2|9432.2|9438|9434|9398.6|9394.6|421
1647441680000|2022-03-16 14:41:20|9435.8|9431.8|9457.9|9453.9|9487.1|9481.6|9427.1|9423.1|529
1647441690000|2022-03-16 14:41:30|9457.8|9453.8|9474.4|9470.4|9477.4|9473.4|9450.4|9444.4|229
1647441700000|2022-03-16 14:41:40|9474|9470|9498.4|9494.4|9504.4|9499.4|9468.1|9464.1|294
1647441710000|2022-03-16 14:41:50|9500.4|9492.4|9487.9|9483.9|9500.9|9494.9|9475.4|9471.4|219
1647441720000|2022-03-16 14:42:00|9487.8|9483.8|9500.9|9496.9|9504.9|9500.9|9486.9|9482.9|217
1647441730000|2022-03-16 14:42:10|9500.4|9496.4|9513.1|9509.1|9513.9|9509.9|9496.2|9491.9|143
1647441740000|2022-03-16 14:42:20|9513|9509|9502.9|9498.9|9514.1|9510.1|9496.4|9491.6|165
1647441750000|2022-03-16 14:42:30|9502.5|9498.5|9496|9492|9508.3|9504.3|9493.4|9489.4|124
1647441760000|2022-03-16 14:42:40|9490.7|9486.7|9493.4|9489.4|9501.4|9497.4|9490.4|9486.4|129
1647441770000|2022-03-16 14:42:50|9494.3|9490.3|9484.3|9480.3|9497.4|9493.4|9483.8|9479.8|99
1647441780000|2022-03-16 14:43:00|9482.8|9478.8|9501.6|9497.6|9501.6|9497.6|9480.1|9476.1|210
1647441790000|2022-03-16 14:43:10|9504.6|9500.6|9502.9|9498.9|9511.4|9507.4|9498.9|9494.9|207
1647441800000|2022-03-16 14:43:20|9503.1|9499.1|9508.8|9504.8|9512.9|9508.9|9497.9|9493.9|189
1647441810000|2022-03-16 14:43:30|9508.3|9504.3|9498.6|9494.6|9508.3|9504.3|9496.8|9492.8|110
1647441820000|2022-03-16 14:43:40|9498.4|9494.4|9490.1|9486.1|9498.4|9494.4|9490.1|9486.1|51
1647441830000|2022-03-16 14:43:50|9491|9487|9474.7|9470.7|9494.1|9490.1|9472.5|9468.5|193
1647441840000|2022-03-16 14:44:00|9473.9|9469.9|9472.3|9468.3|9489.6|9485.6|9468.4|9464.4|305
1647441850000|2022-03-16 14:44:10|9471.9|9467.9|9474|9470|9482.8|9478.8|9470.5|9466.5|76
1647441860000|2022-03-16 14:44:20|9474.1|9470.1|9456|9452|9484|9480|9450.8|9446.3|178
1647441870000|2022-03-16 14:44:30|9456.8|9452.8|9453.3|9449.3|9465.4|9461.4|9447.2|9443.2|148
1647441880000|2022-03-16 14:44:40|9453.8|9449.8|9449.7|9445.7|9457.7|9452.2|9438.8|9434.8|109
1647441890000|2022-03-16 14:44:50|9449.8|9445.8|9455.2|9451.2|9457.8|9453.8|9446.2|9442.2|80
1647441900000|2022-03-16 14:45:00|9454.9|9450.9|9446.7|9442.7|9458.7|9454.7|9444.3|9440.3|76
1647441910000|2022-03-16 14:45:10|9446.4|9442.4|9465.2|9461.2|9466.7|9462.7|9444.8|9440.8|103
1647441920000|2022-03-16 14:45:20|9464.8|9460.8|9473.7|9469.7|9480.3|9476.3|9464.7|9460.7|111
1647441930000|2022-03-16 14:45:30|9473.9|9469.9|9476.6|9472.6|9479.7|9475.7|9467.6|9463.6|46
1647441940000|2022-03-16 14:45:40|9476.8|9472.8|9467.8|9463.8|9479.3|9475.3|9464.1|9460.1|68
1647441950000|2022-03-16 14:45:50|9471.8|9467.8|9460.8|9456.8|9475.8|9471.8|9460.3|9456.3|99
1647441960000|2022-03-16 14:46:00|9461.2|9457.2|9471.5|9467.5|9471.5|9467.5|9450.3|9446.3|272
1647441970000|2022-03-16 14:46:10|9472.3|9468.3|9474.8|9470.8|9476.7|9472.7|9471|9467|57
1647441980000|2022-03-16 14:46:20|9474.9|9470.9|9466.1|9462.1|9476.8|9472.8|9465.2|9461.2|97
1647441990000|2022-03-16 14:46:30|9467.1|9463.1|9473.7|9469.7|9474.3|9470.3|9456.6|9452.6|94
1647442000000|2022-03-16 14:46:40|9474.6|9470.6|9475.6|9471.6|9487.7|9482.7|9472.1|9468.1|106
1647442010000|2022-03-16 14:46:50|9474.5|9470.5|9478.6|9474.6|9478.6|9474.6|9468.3|9464.3|68
1647442020000|2022-03-16 14:47:00|9476.7|9472.7|9470.6|9466.6|9478.1|9474.1|9470.1|9466.1|43
1647442030000|2022-03-16 14:47:10|9470.1|9466.1|9468.2|9464.2|9470.1|9466.1|9457.7|9453.7|97
1647442040000|2022-03-16 14:47:20|9468.1|9464.1|9463.2|9459.2|9468.1|9464.1|9463.2|9459.2|48
1647442050000|2022-03-16 14:47:30|9463.6|9459.6|9460.6|9456.6|9470.6|9466.6|9460.6|9456.6|81
1647442060000|2022-03-16 14:47:40|9461|9457|9473.9|9469.9|9478.5|9474.5|9461|9457|60
1647442070000|2022-03-16 14:47:50|9473.8|9469.8|9478.6|9474.6|9478.6|9474.6|9466.6|9462.6|57
1647442080000|2022-03-16 14:48:00|9480.6|9476.6|9485.4|9481.4|9490.6|9486.6|9479.1|9475.1|153
1647442090000|2022-03-16 14:48:10|9484.9|9480.9|9492.4|9488.4|9494.1|9490.1|9480.5|9476.5|108
1647442100000|2022-03-16 14:48:20|9492.3|9488.3|9481.3|9477.3|9492.3|9488.3|9477.3|9473.3|87
1647442110000|2022-03-16 14:48:30|9481.8|9477.8|9465.1|9461.1|9488.3|9484.3|9460.4|9456.4|141
1647442120000|2022-03-16 14:48:40|9466|9462|9460.6|9456.6|9468.4|9464.4|9460.4|9456.4|36
1647442130000|2022-03-16 14:48:50|9460.5|9456.5|9450.8|9446.8|9467.5|9463.5|9450.8|9446.8|158
1647442140000|2022-03-16 14:49:00|9451.3|9447.3|9443.3|9439.3|9451.3|9447.3|9442.2|9437.7|123
1647442150000|2022-03-16 14:49:10|9443.7|9439.7|9450.7|9446.7|9452.8|9448.8|9443.7|9439.7|64
1647442160000|2022-03-16 14:49:20|9449.8|9445.8|9447.7|9443.7|9453|9449|9446|9442|45
1647442170000|2022-03-16 14:49:30|9447.8|9443.8|9450.8|9446.8|9458.8|9454.8|9445.8|9441.8|82
1647442180000|2022-03-16 14:49:40|9450.9|9446.9|9435.8|9431.8|9453.5|9449.5|9433.8|9429.8|100
1647442190000|2022-03-16 14:49:50|9437.8|9433.8|9432.8|9428.8|9440.7|9436.7|9430.3|9426.3|126
1647442200000|2022-03-16 14:50:00|9433.1|9429.1|9447.8|9443.8|9451.8|9447.8|9433.1|9429.1|64
1647442210000|2022-03-16 14:50:10|9448|9444|9455.5|9451.5|9456.8|9452.8|9444.5|9440.5|78
1647442220000|2022-03-16 14:50:20|9455.4|9451.4|9446|9442|9458.1|9454.1|9446|9442|120
1647442230000|2022-03-16 14:50:30|9445.9|9441.9|9430.4|9426.4|9451.4|9447.4|9427.6|9423.6|67
1647442240000|2022-03-16 14:50:40|9429.5|9425.5|9443.5|9439.5|9445.3|9441.3|9427.4|9423.4|63
1647442250000|2022-03-16 14:50:50|9442.5|9438.5|9444.4|9440.4|9445.8|9441.8|9437.8|9433.8|79
1647442260000|2022-03-16 14:51:00|9444.8|9440.8|9450|9446|9453|9449|9437.4|9433.4|71
1647442270000|2022-03-16 14:51:10|9450.5|9446.5|9440|9436|9453.4|9449.4|9439.5|9435.5|35
1647442280000|2022-03-16 14:51:20|9440.4|9436.4|9444.3|9440.3|9446.8|9442.8|9440.4|9436.4|15
1647442290000|2022-03-16 14:51:30|9444.5|9440.5|9441.6|9437.6|9449.5|9445.5|9440.6|9436.6|34
1647442300000|2022-03-16 14:51:40|9441.5|9437.5|9443.4|9439.4|9443.8|9439.8|9435|9431|58
1647442310000|2022-03-16 14:51:50|9443.8|9439.8|9460.7|9456.7|9461.2|9457.2|9443.4|9439.4|79
1647442320000|2022-03-16 14:52:00|9460.6|9456.6|9454.6|9450.6|9460.7|9456.7|9452.5|9448.5|43
1647442330000|2022-03-16 14:52:10|9455.7|9451.7|9459|9455|9460.5|9456.5|9450|9446|73
1647442340000|2022-03-16 14:52:20|9457.6|9453.6|9470.5|9466.5|9476.5|9472.5|9457|9453|100
1647442350000|2022-03-16 14:52:30|9470.6|9466.6|9469.5|9465.5|9473|9469|9460.2|9456.2|43
1647442360000|2022-03-16 14:52:40|9470|9466|9465.1|9461.1|9471|9467|9464.6|9460.6|19
1647442370000|2022-03-16 14:52:50|9465.6|9461.6|9459.6|9455.6|9465.6|9461.6|9459.5|9455.5|28
1647442380000|2022-03-16 14:53:00|9460.5|9456.5|9458.5|9454.5|9469|9465|9455|9451|73
1647442390000|2022-03-16 14:53:10|9458.6|9454.6|9449.5|9445.5|9459.1|9455.1|9448.7|9444.7|68
1647442400000|2022-03-16 14:53:20|9448.5|9444.5|9452.7|9448.7|9453.2|9449.2|9447.2|9443.2|45
1647442410000|2022-03-16 14:53:30|9449.4|9445.4|9461.9|9457.9|9461.9|9457.9|9446.4|9442.4|43
1647442420000|2022-03-16 14:53:40|9461.4|9457.4|9457.5|9453.5|9462|9458|9457|9453|30
1647442430000|2022-03-16 14:53:50|9455.4|9451.4|9455.5|9451.5|9460|9456|9447|9443|61
1647442440000|2022-03-16 14:54:00|9455.3|9451.3|9452|9448|9455.3|9451.3|9447|9443|31
1647442450000|2022-03-16 14:54:10|9451.9|9447.9|9435.9|9431.9|9452.4|9448.4|9434.5|9430.5|71
1647442460000|2022-03-16 14:54:20|9435.5|9431.5|9422.4|9418.4|9436.8|9432.8|9421|9417|98
1647442470000|2022-03-16 14:54:30|9422|9418|9415.2|9411.2|9422|9418|9410.2|9406.2|103
1647442480000|2022-03-16 14:54:40|9417.4|9413.4|9411.6|9407.6|9419.9|9415.9|9407.5|9403.5|54
1647442490000|2022-03-16 14:54:50|9411.7|9407.7|9413.5|9409.5|9420.4|9416.4|9411.6|9407.6|33
1647442500000|2022-03-16 14:55:00|9413.4|9409.4|9404.5|9400.5|9418.2|9414.2|9400.4|9396.4|175
1647442510000|2022-03-16 14:55:10|9404|9400|9416.7|9412.7|9417.7|9413.7|9402|9398|78
1647442520000|2022-03-16 14:55:20|9418|9414|9414|9410|9424.4|9420.4|9414|9410|53
1647442530000|2022-03-16 14:55:30|9413.5|9409.5|9414.4|9410.4|9422|9418|9413.5|9409.5|37
1647442540000|2022-03-16 14:55:40|9413|9409|9420.6|9416.6|9420.6|9416.6|9412|9408|33
1647442550000|2022-03-16 14:55:50|9420.7|9416.7|9435.5|9431.5|9438.7|9434.7|9420.7|9416.7|87
1647442560000|2022-03-16 14:56:00|9434.6|9430.6|9432.2|9428.2|9436.5|9432.5|9428.8|9424.8|53
1647442570000|2022-03-16 14:56:10|9432.7|9428.7|9427.9|9423.9|9436|9432|9421.6|9417.6|132
1647442580000|2022-03-16 14:56:20|9426.1|9422.1|9432.2|9428.2|9432.2|9428.2|9415.4|9411.4|281
1647442590000|2022-03-16 14:56:30|9431|9427|9435.9|9431.9|9436.9|9432.9|9426.5|9422.5|37
1647442600000|2022-03-16 14:56:40|9436|9432|9441.2|9437.2|9445|9441|9435.5|9431.5|71
1647442610000|2022-03-16 14:56:50|9440.7|9436.7|9445.9|9441.9|9446.4|9442.4|9437.5|9433.5|48
1647442620000|2022-03-16 14:57:00|9445.4|9441.4|9445.9|9441.9|9454.8|9450.8|9443.9|9439.9|102
1647442630000|2022-03-16 14:57:10|9445.4|9441.4|9448.4|9444.4|9451.9|9447.9|9439.4|9435.4|121
1647442640000|2022-03-16 14:57:20|9447.5|9443.5|9446.2|9442.2|9452.4|9448.4|9444.3|9440.3|50
1647442650000|2022-03-16 14:57:30|9446.8|9442.8|9436.2|9432.2|9449.4|9445.4|9433.9|9429.9|65
1647442660000|2022-03-16 14:57:40|9435.3|9431.3|9434.8|9430.8|9438.7|9434.7|9430.7|9426.7|59
1647442670000|2022-03-16 14:57:50|9434.9|9430.9|9421.4|9417.4|9436.2|9432.2|9420.2|9416.2|74
1647442680000|2022-03-16 14:58:00|9421.8|9417.8|9415.6|9411.6|9423.7|9419.7|9415.4|9411.4|29
1647442690000|2022-03-16 14:58:10|9413.3|9409.3|9408.2|9404.2|9413.8|9409.8|9402.7|9398.7|127
1647442700000|2022-03-16 14:58:20|9408|9404|9412.2|9408.2|9414.2|9410.2|9406.2|9402.2|52
1647442710000|2022-03-16 14:58:30|9411.7|9407.7|9399.4|9395.4|9411.7|9407.7|9398.4|9394.4|75
1647442720000|2022-03-16 14:58:40|9399.5|9395.5|9398.4|9394.4|9405.4|9401.4|9394|9390|57
1647442730000|2022-03-16 14:58:50|9398.3|9394.3|9396.9|9392.9|9398.5|9394.5|9394.5|9390.5|89
1647442740000|2022-03-16 14:59:00|9396.1|9392.1|9404.5|9400.5|9408.6|9404.6|9393.1|9389.1|94
1647442750000|2022-03-16 14:59:10|9405.4|9401.4|9399.2|9395.2|9405.5|9401.5|9393.7|9389.7|57
1647442760000|2022-03-16 14:59:20|9399.7|9395.7|9400.4|9396.4|9412.7|9408.7|9399.2|9395.2|100
1647442770000|2022-03-16 14:59:30|9400.3|9396.3|9395.2|9391.2|9400.4|9396.4|9390.1|9386.1|106
1647442780000|2022-03-16 14:59:40|9395.6|9391.6|9403.6|9399.6|9404.1|9400.1|9395.6|9391.6|65
1647442790000|2022-03-16 14:59:50|9402.6|9398.6|9407.8|9403.8|9409.1|9405.1|9400|9396|40
1647442800000|2022-03-16 15:00:00|9407.4|9403.4|9397.9|9393.9|9409.4|9405.4|9396.2|9392.2|81
1647442810000|2022-03-16 15:00:10|9398.4|9394.4|9396.5|9392.5|9403.2|9397.4|9393.5|9389.5|87
1647442820000|2022-03-16 15:00:20|9396.7|9392.7|9409.3|9405.3|9409.3|9405.3|9393.9|9389.9|116
1647442830000|2022-03-16 15:00:30|9407.8|9403.8|9401.3|9397.3|9412.8|9408.8|9398.3|9394.3|50
1647442840000|2022-03-16 15:00:40|9402.3|9398.3|9409.2|9405.2|9419.2|9415.2|9402.2|9398.2|70
1647442850000|2022-03-16 15:00:50|9408.9|9404.9|9403.2|9399.2|9408.9|9404.9|9396.9|9392.9|55
1647442860000|2022-03-16 15:01:00|9402.2|9398.2|9396.1|9392.1|9404.2|9400.2|9396.1|9392.1|41
1647442870000|2022-03-16 15:01:10|9395.7|9391.7|9402.4|9398.4|9404.7|9400.7|9393.1|9389.1|129
1647442880000|2022-03-16 15:01:20|9402.7|9398.7|9396.2|9392.2|9402.7|9398.7|9395.2|9391.2|38
1647442890000|2022-03-16 15:01:30|9396.9|9392.9|9399.2|9395.2|9402.3|9398.3|9396.9|9392.9|57
1647442900000|2022-03-16 15:01:40|9400.2|9396.2|9453.9|9449.9|9454.2|9450|9399.2|9395.2|772
1647442910000|2022-03-16 15:01:50|9454|9450|9445.3|9441.3|9469.5|9464|9441.5|9437.5|471
1647442920000|2022-03-16 15:02:00|9445.4|9441.4|9435|9431|9458.6|9454.6|9421.1|9414.3|488
1647442930000|2022-03-16 15:02:10|9434.8|9430.8|9418.9|9414.9|9435.3|9430.9|9418.9|9412.9|85
1647442940000|2022-03-16 15:02:20|9422.4|9414.4|9420.7|9416.7|9426|9422|9417.8|9410.6|92
1647442950000|2022-03-16 15:02:30|9420.3|9416.3|9431.2|9427.2|9434.1|9430.1|9417.4|9411.5|66
1647442960000|2022-03-16 15:02:40|9430|9426|9409.9|9405.9|9430.1|9426|9409.4|9404.9|143
1647442970000|2022-03-16 15:02:50|9409.8|9405.8|9419.9|9415.9|9419.9|9415.9|9401.1|9395.6|99
1647442980000|2022-03-16 15:03:00|9422.4|9418.4|9435.4|9431.4|9435.5|9431.5|9418.4|9413.1|82
1647442990000|2022-03-16 15:03:10|9434.9|9430.9|9422.9|9418.9|9436.6|9432.6|9422.9|9418.5|58
1647443000000|2022-03-16 15:03:20|9424.2|9420.2|9413.2|9409.2|9427.2|9423.2|9407.7|9403.7|60
1647443010000|2022-03-16 15:03:30|9413.1|9409.1|9411.8|9407.8|9416.7|9412.7|9408.3|9402.5|32
1647443020000|2022-03-16 15:03:40|9412.7|9408.7|9421.5|9417.5|9426.3|9422.3|9412.3|9408.3|48
1647443030000|2022-03-16 15:03:50|9421.4|9417.4|9422.4|9418.4|9431.9|9427.9|9418.4|9414.4|65
1647443040000|2022-03-16 15:04:00|9424.9|9416.9|9421.3|9417.3|9432.4|9428.4|9420.3|9416.3|37
1647443050000|2022-03-16 15:04:10|9421.4|9417.4|9419.2|9415.2|9425.3|9421.3|9416.9|9412.9|53
1647443060000|2022-03-16 15:04:20|9421.4|9417.4|9422.5|9418.5|9438.4|9434.4|9421.4|9417.4|91
1647443070000|2022-03-16 15:04:30|9422.6|9418.6|9424.4|9420.4|9428.8|9424.8|9419.9|9415.9|34
1647443080000|2022-03-16 15:04:40|9425.2|9421.2|9433.3|9429.3|9435.2|9431.2|9420.9|9416.9|79
1647443090000|2022-03-16 15:04:50|9433.4|9429.4|9432.3|9428.3|9444|9440|9430.7|9426.7|86
1647443100000|2022-03-16 15:05:00|9431.2|9427.2|9426.3|9422.3|9434.3|9429.3|9424.7|9420.7|31
1647443110000|2022-03-16 15:05:10|9425.3|9421.3|9426.3|9422.3|9432.8|9428.8|9425.3|9421.3|22
1647443120000|2022-03-16 15:05:20|9425.8|9421.8|9434.8|9430.8|9440.8|9436.8|9422.2|9418.2|67
1647443130000|2022-03-16 15:05:30|9434.6|9430.6|9420.8|9416.8|9434.6|9430.6|9417.8|9413.8|30
1647443140000|2022-03-16 15:05:40|9422.2|9418.2|9418.2|9414.2|9422.7|9418.7|9417.8|9413.8|17
1647443150000|2022-03-16 15:05:50|9418.3|9414.3|9418.8|9414.8|9428.8|9424.8|9416.3|9412.3|62
1647443160000|2022-03-16 15:06:00|9417.8|9413.8|9416.3|9412.3|9435.7|9431.7|9414.1|9410.1|104
1647443170000|2022-03-16 15:06:10|9415.8|9411.8|9411.2|9407.2|9417.2|9413.2|9409.8|9405.8|51
1647443180000|2022-03-16 15:06:20|9413.3|9409.3|9420.3|9416.3|9423.6|9419.6|9412|9408|37
1647443190000|2022-03-16 15:06:30|9420.7|9416.7|9422.6|9418.6|9423.1|9419.1|9413.1|9409.1|46
1647443200000|2022-03-16 15:06:40|9421.6|9417.6|9422.1|9418.1|9427.3|9423.3|9416.3|9412.3|28
1647443210000|2022-03-16 15:06:50|9421.2|9417.2|9425.1|9421.1|9428.3|9424.3|9420.6|9416.6|40
1647443220000|2022-03-16 15:07:00|9425.6|9421.6|9430.2|9426.2|9434.7|9430.7|9421.8|9417.8|79
1647443230000|2022-03-16 15:07:10|9430.7|9426.7|9431.8|9427.8|9437|9433|9427.3|9423.3|88
1647443240000|2022-03-16 15:07:20|9432.1|9428.1|9433.6|9429.6|9435.7|9431.7|9430.1|9426.1|75
1647443250000|2022-03-16 15:07:30|9433.1|9429.1|9424.2|9416.2|9433.1|9429.1|9417.1|9413.1|79
1647443260000|2022-03-16 15:07:40|9422.1|9418.1|9425.7|9421.7|9432.6|9428.6|9422.1|9418.1|31
1647443270000|2022-03-16 15:07:50|9426.1|9422.1|9425.2|9421.2|9432.6|9428.6|9424.2|9420.2|16
1647443280000|2022-03-16 15:08:00|9423.8|9419.8|9439.6|9435.6|9440|9436|9422.6|9418.6|86
1647443290000|2022-03-16 15:08:10|9439|9435|9436.2|9432.2|9447|9443|9436.2|9432.2|124
1647443300000|2022-03-16 15:08:20|9438.2|9434.2|9436.8|9432.8|9440.3|9436.3|9434.8|9430.8|34
1647443310000|2022-03-16 15:08:30|9438.8|9434.8|9448.1|9444.1|9448.6|9444.6|9438.8|9434.8|70
1647443320000|2022-03-16 15:08:40|9447.3|9443.3|9458.9|9454.9|9463.6|9459.6|9446.8|9442.8|158
1647443330000|2022-03-16 15:08:50|9459|9455|9456.8|9452.8|9460.5|9456.5|9450.7|9446.7|78
1647443340000|2022-03-16 15:09:00|9456.7|9452.7|9455.3|9451.3|9457.8|9453.8|9445.8|9441.8|66
1647443350000|2022-03-16 15:09:10|9454.8|9450.8|9452.6|9448.6|9458.9|9454.9|9451.6|9447.6|60
1647443360000|2022-03-16 15:09:20|9452.5|9448.5|9449.4|9445.4|9452.5|9448.5|9445.4|9441.4|53
1647443370000|2022-03-16 15:09:30|9449.8|9445.8|9459|9455|9462.7|9458.7|9449.8|9445.8|100
1647443380000|2022-03-16 15:09:40|9459.5|9455.5|9460.3|9456.3|9463.5|9459.5|9454.4|9450.4|57
1647443390000|2022-03-16 15:09:50|9460.8|9456.8|9456.8|9452.8|9464.8|9460.8|9455.8|9451.8|31
1647443400000|2022-03-16 15:10:00|9456.7|9452.7|9459.8|9455.8|9459.8|9455.8|9445.9|9441.9|49
1647443410000|2022-03-16 15:10:10|9462.2|9458.2|9461.5|9457.5|9462.2|9458.2|9454.5|9450.5|31
1647443420000|2022-03-16 15:10:20|9461.8|9457.8|9453.3|9449.3|9462.7|9458.7|9448.8|9444.8|27
1647443430000|2022-03-16 15:10:30|9453.5|9449.5|9446.8|9442.8|9453.5|9449.5|9443.3|9439.3|42
1647443440000|2022-03-16 15:10:40|9446.6|9442.6|9442.8|9438.8|9446.6|9442.6|9439.8|9435.8|36
1647443450000|2022-03-16 15:10:50|9439.8|9435.8|9438.4|9434.4|9440.8|9436.8|9430.9|9426.9|84
1647443460000|2022-03-16 15:11:00|9441|9437|9443|9439|9448.3|9444.3|9438.5|9434.5|40
1647443470000|2022-03-16 15:11:10|9441.4|9437.4|9432.5|9428.5|9444|9440|9432.5|9428.5|30
1647443480000|2022-03-16 15:11:20|9433|9429|9436|9432|9443.2|9439.2|9431|9427|85
1647443490000|2022-03-16 15:11:30|9435.3|9431.3|9433.9|9429.9|9439.2|9435.2|9431.5|9427.5|32
1647443500000|2022-03-16 15:11:40|9434|9430|9426.8|9422.8|9436|9432|9426.6|9422.6|99
1647443510000|2022-03-16 15:11:50|9427|9423|9424.6|9420.6|9432.8|9428.8|9419.8|9415.8|63
1647443520000|2022-03-16 15:12:00|9424.3|9420.3|9422.2|9418.2|9425.3|9421.3|9421.8|9417.8|32
1647443530000|2022-03-16 15:12:10|9421.8|9417.8|9439.7|9435.7|9444.4|9440.4|9421.8|9417.8|134
1647443540000|2022-03-16 15:12:20|9439.2|9435.2|9443.9|9439.9|9443.9|9439.9|9436|9432|44
1647443550000|2022-03-16 15:12:30|9442.5|9438.5|9443|9439|9447.2|9443.2|9441.5|9437.5|37
1647443560000|2022-03-16 15:12:40|9442.6|9438.6|9444|9440|9450.5|9446.5|9442.6|9438.6|42
1647443570000|2022-03-16 15:12:50|9442.5|9438.5|9438.2|9434.2|9443.5|9439.5|9438.1|9434.1|165
1647443580000|2022-03-16 15:13:00|9438.1|9434.1|9433.2|9429.2|9438.8|9434.8|9432.3|9428.3|57
1647443590000|2022-03-16 15:13:10|9432.7|9428.7|9426.6|9422.6|9432.7|9428.7|9424.5|9420.5|161
1647443600000|2022-03-16 15:13:20|9426.8|9422.8|9421.8|9417.8|9427.8|9423.8|9421.7|9417.7|42
1647443610000|2022-03-16 15:13:30|9421.7|9417.7|9415.3|9411.3|9426|9422|9411.6|9405.6|148
1647443620000|2022-03-16 15:13:40|9415.2|9411.2|9412.3|9408.3|9417.3|9413.3|9410.8|9406.8|46
1647443630000|2022-03-16 15:13:50|9413.2|9409.2|9416.9|9412.9|9416.9|9412.9|9413.2|9409.2|32
1647443640000|2022-03-16 15:14:00|9416.8|9412.8|9424.8|9420.8|9424.8|9420.8|9415.3|9411.3|62
1647443650000|2022-03-16 15:14:10|9425.8|9421.8|9413.5|9409.5|9427.3|9423.3|9413.3|9409.3|93
1647443660000|2022-03-16 15:14:20|9413.8|9409.8|9420.7|9416.7|9424.1|9420.1|9411|9407|68
1647443670000|2022-03-16 15:14:30|9420.8|9416.8|9426.7|9422.7|9428.7|9424.7|9420.8|9416.8|26
1647443680000|2022-03-16 15:14:40|9426.6|9422.6|9443.3|9439.3|9443.3|9439.3|9423.7|9419.7|104
1647443690000|2022-03-16 15:14:50|9443.7|9439.7|9437.3|9433.3|9447.3|9443.3|9436.2|9432.2|106
1647443700000|2022-03-16 15:15:00|9437|9433|9444.3|9440.3|9445.2|9441.2|9434.9|9430.9|61
1647443710000|2022-03-16 15:15:10|9444.9|9440.9|9438.3|9434.3|9449.8|9445.8|9437.9|9433.9|51
1647443720000|2022-03-16 15:15:20|9438.4|9434.4|9435.8|9431.8|9441.3|9437.3|9433.9|9429.9|18
1647443730000|2022-03-16 15:15:30|9435.9|9431.9|9441.4|9437.4|9441.4|9437.4|9435.5|9431.5|51
1647443740000|2022-03-16 15:15:40|9441.3|9437.3|9447.2|9443.2|9453.8|9449.8|9440.8|9436.8|90
1647443750000|2022-03-16 15:15:50|9447|9443|9459.7|9455.7|9462.5|9458.5|9444.6|9440.6|117
1647443760000|2022-03-16 15:16:00|9460.2|9456.2|9457.2|9453.2|9462.9|9458.9|9454.7|9450.7|97
1647443770000|2022-03-16 15:16:10|9457.3|9453.3|9466.8|9462.8|9467.9|9463.9|9455.7|9451.7|86
1647443780000|2022-03-16 15:16:20|9466.9|9462.9|9468.9|9464.9|9469.4|9465.4|9461.4|9457.4|57
1647443790000|2022-03-16 15:16:30|9471.4|9467.4|9463.4|9459.4|9474|9470|9462.9|9458.9|133
1647443800000|2022-03-16 15:16:40|9463.3|9459.3|9469.2|9465.2|9470.1|9466.1|9455.2|9451.2|112
1647443810000|2022-03-16 15:16:50|9470.2|9466.2|9468.6|9464.6|9475.9|9471.9|9468.4|9464.4|98
1647443820000|2022-03-16 15:17:00|9468.5|9464.5|9471.2|9467.2|9472.6|9468.6|9468.4|9464.4|43
1647443830000|2022-03-16 15:17:10|9471.6|9467.6|9476|9472|9478.4|9474.4|9471.6|9466.7|52
1647443840000|2022-03-16 15:17:20|9473.7|9469.7|9470.1|9466.1|9477.7|9473.7|9468.6|9464.6|28
1647443850000|2022-03-16 15:17:30|9470.5|9466.5|9471.3|9467.3|9474.2|9470.2|9468.4|9464.4|93
1647443860000|2022-03-16 15:17:40|9470.4|9466.4|9475.4|9471.4|9480.5|9476.5|9469.9|9465.9|76
1647443870000|2022-03-16 15:17:50|9475.5|9471.5|9478.4|9474.4|9478.4|9474.4|9475|9471|22
1647443880000|2022-03-16 15:18:00|9482.5|9478.5|9481.3|9477.3|9487.4|9483.4|9479.3|9475.3|109
1647443890000|2022-03-16 15:18:10|9481.4|9477.4|9488.1|9484.1|9488.1|9484.1|9479.6|9475.6|72
1647443900000|2022-03-16 15:18:20|9487.7|9483.7|9488|9484|9489.6|9485.6|9486.5|9482.5|54
1647443910000|2022-03-16 15:18:30|9487.6|9483.6|9503.7|9499.7|9509.9|9505.9|9487.2|9483.2|145
1647443920000|2022-03-16 15:18:40|9503.9|9499.9|9512.2|9508.2|9513.6|9509.6|9503.9|9499.9|75
1647443930000|2022-03-16 15:18:50|9511.9|9507.9|9516.2|9512.2|9517.2|9513.2|9505.4|9501.4|98
1647443940000|2022-03-16 15:19:00|9517.2|9513.2|9516.9|9512.9|9523.7|9519.7|9516.7|9512.7|132
1647443950000|2022-03-16 15:19:10|9517.8|9513.8|9519.7|9515.7|9522.2|9518.2|9515.6|9511.6|88
1647443960000|2022-03-16 15:19:20|9519.6|9515.6|9510.7|9506.7|9521.9|9517.9|9508.4|9504.4|104
1647443970000|2022-03-16 15:19:30|9510.9|9506.9|9509.6|9505.6|9510.9|9506.9|9507.7|9503.7|57
1647443980000|2022-03-16 15:19:40|9509.9|9505.9|9514.1|9510.1|9515.6|9511.6|9508.9|9504.9|47
1647443990000|2022-03-16 15:19:50|9513.1|9509.1|9500.4|9496.4|9518.1|9514.1|9500.4|9496.4|92
1647444000000|2022-03-16 15:20:00|9502.4|9498.4|9508.6|9504.6|9508.8|9504.8|9501.5|9496.6|118
1647444010000|2022-03-16 15:20:10|9507.8|9503.8|9510|9506|9512.9|9508.9|9505.4|9501.4|64
1647444020000|2022-03-16 15:20:20|9509.4|9505.4|9511.1|9507.1|9513.4|9509.4|9504.9|9500.9|58
1647444030000|2022-03-16 15:20:30|9510.7|9506.7|9513.6|9509.6|9518|9514|9510|9506|51
1647444040000|2022-03-16 15:20:40|9512.4|9508.4|9523.5|9519.5|9525.9|9521.4|9512|9508|153
1647444050000|2022-03-16 15:20:50|9522.9|9518.9|9512.9|9508.9|9522.9|9518.9|9512.9|9508.9|47
1647444060000|2022-03-16 15:21:00|9512.5|9508.5|9522.2|9518.2|9522.5|9518.5|9509.6|9505.6|66
1647444070000|2022-03-16 15:21:10|9522.6|9518.6|9517.3|9513.3|9525.2|9521.2|9514.7|9510.7|91
1647444080000|2022-03-16 15:21:20|9516.7|9512.7|9516.7|9512.7|9519.7|9515.7|9514.2|9510.2|29
1647444090000|2022-03-16 15:21:30|9516.3|9512.3|9516.1|9512.1|9519.1|9515.1|9514|9510|60
1647444100000|2022-03-16 15:21:40|9515.6|9511.6|9514.5|9510.5|9522.1|9518.1|9511.9|9507.9|29
1647444110000|2022-03-16 15:21:50|9514.6|9510.6|9523.1|9519.1|9523.7|9519.7|9514.1|9510.1|37
1647444120000|2022-03-16 15:22:00|9524|9520|9527.2|9523.2|9535.1|9531.1|9524|9520|120
1647444130000|2022-03-16 15:22:10|9527.3|9523.3|9532.1|9528.1|9532.6|9528.6|9525.2|9521.2|71
1647444140000|2022-03-16 15:22:20|9532.8|9528.8|9532|9528|9535.8|9531.8|9528.1|9524.1|124
1647444150000|2022-03-16 15:22:30|9532.1|9528.1|9535.1|9531.1|9535.1|9531.1|9524|9520|49
1647444160000|2022-03-16 15:22:40|9535.9|9531.9|9531.6|9527.6|9540.1|9536.1|9525.8|9521.8|102
1647444170000|2022-03-16 15:22:50|9530.6|9526.6|9538.3|9534.3|9538.8|9534.8|9530.6|9526.6|37
1647444180000|2022-03-16 15:23:00|9537.4|9533.4|9533.8|9529.8|9538|9534|9527.3|9523.3|129
1647444190000|2022-03-16 15:23:10|9533.3|9529.3|9527.8|9523.8|9535.3|9531.3|9527.8|9523.8|40
1647444200000|2022-03-16 15:23:20|9527.7|9523.7|9527.2|9523.2|9527.8|9523.8|9519.3|9515.3|48
1647444210000|2022-03-16 15:23:30|9526.8|9522.8|9520.3|9516.3|9526.8|9522.8|9519.8|9515.8|21
1647444220000|2022-03-16 15:23:40|9519.3|9515.3|9515|9511|9519.5|9515.5|9513.9|9509.9|61
1647444230000|2022-03-16 15:23:50|9516|9512|9520|9516|9525.4|9521.4|9516|9512|52
1647444240000|2022-03-16 15:24:00|9519.5|9515.5|9516.3|9512.3|9519.5|9515.5|9514.9|9510.9|34
1647444250000|2022-03-16 15:24:10|9516.4|9512.4|9518.3|9514.3|9520|9516|9514.3|9510.3|35
1647444260000|2022-03-16 15:24:20|9518.8|9514.8|9517.7|9513.7|9520.5|9516.5|9514.3|9510.3|53
1647444270000|2022-03-16 15:24:30|9517.6|9513.6|9518.3|9514.3|9518.3|9514.3|9514.8|9510.8|18
1647444280000|2022-03-16 15:24:40|9518.7|9514.7|9518.8|9514.8|9521.3|9517.3|9517.3|9513.3|30
1647444290000|2022-03-16 15:24:50|9518.7|9514.7|9511.8|9507.8|9522.3|9518.3|9506.8|9502.8|69
1647444300000|2022-03-16 15:25:00|9513.3|9509.3|9509.8|9505.8|9513.3|9509.3|9505.3|9501.3|42
1647444310000|2022-03-16 15:25:10|9511.8|9507.8|9506.8|9502.8|9512.8|9508.8|9506.2|9502.2|19
1647444320000|2022-03-16 15:25:20|9506.3|9502.3|9515.8|9511.8|9517.7|9513.7|9506.3|9502.3|40
1647444330000|2022-03-16 15:25:30|9517.3|9513.3|9515.2|9511.2|9520.2|9516.2|9515.2|9511.2|37
1647444340000|2022-03-16 15:25:40|9514.8|9510.8|9518.3|9514.3|9523.3|9519.3|9514.8|9510.8|27
1647444350000|2022-03-16 15:25:50|9517.9|9513.9|9521.9|9517.9|9522.3|9518.3|9514.8|9510.8|48
1647444360000|2022-03-16 15:26:00|9522|9518|9519.5|9515.5|9523.9|9519.9|9519.1|9515.1|25
1647444370000|2022-03-16 15:26:10|9519.6|9515.6|9535.5|9531.5|9536.1|9532.1|9519.6|9515.6|85
1647444380000|2022-03-16 15:26:20|9536|9532|9529.8|9525.8|9537.2|9533.2|9529.8|9525.8|55
1647444390000|2022-03-16 15:26:30|9530|9526|9527.5|9523.5|9536.8|9532.8|9527.1|9523.1|26
1647444400000|2022-03-16 15:26:40|9527|9523|9536|9532|9540|9536|9526.4|9522.4|65
1647444410000|2022-03-16 15:26:50|9536.4|9532.4|9539|9535|9546.1|9542.1|9535.5|9531.5|84
1647444420000|2022-03-16 15:27:00|9538.9|9534.9|9541.5|9537.5|9542|9538|9535|9531|51
1647444430000|2022-03-16 15:27:10|9540.6|9536.6|9540.1|9536.1|9544.2|9540.2|9537|9533|40
1647444440000|2022-03-16 15:27:20|9539.5|9535.5|9524|9520|9539.5|9535.5|9519.3|9515.3|59
1647444450000|2022-03-16 15:27:30|9521.5|9517.5|9521.1|9517.1|9525.6|9521.6|9519.1|9515.1|59
1647444460000|2022-03-16 15:27:40|9521.2|9517.2|9512.5|9508.5|9521.6|9517.6|9511|9507|65
1647444470000|2022-03-16 15:27:50|9513|9509|9520|9516|9523|9517.7|9509.6|9505.6|42
1647444480000|2022-03-16 15:28:00|9520.1|9516.1|9524.2|9520.2|9526|9522|9517|9513|38
1647444490000|2022-03-16 15:28:10|9524.6|9520.6|9523.5|9519.5|9527.2|9523.2|9523.5|9519.5|24
1647444500000|2022-03-16 15:28:20|9523.7|9519.7|9517.7|9513.7|9525.6|9521.6|9517.7|9513.7|22
1647444510000|2022-03-16 15:28:30|9518.1|9514.1|9512.2|9508.2|9521.2|9517.2|9511.7|9507.7|35
1647444520000|2022-03-16 15:28:40|9514.1|9510.1|9515|9511|9520.2|9516.2|9514.1|9510.1|23
1647444530000|2022-03-16 15:28:50|9513.5|9509.5|9513.1|9509.1|9515.5|9511.5|9511.7|9507.7|49
1647444540000|2022-03-16 15:29:00|9512.6|9508.6|9512.2|9508.2|9513.7|9509.7|9508.5|9504.5|69
1647444550000|2022-03-16 15:29:10|9512.3|9508.3|9512.3|9508.3|9522.6|9518.6|9512.1|9508.1|207
1647444560000|2022-03-16 15:29:20|9512|9508|9521.9|9517.9|9521.9|9517.9|9511.8|9507.8|62
1647444570000|2022-03-16 15:29:30|9522.3|9518.3|9523.4|9519.4|9526.8|9522.8|9522.3|9518.3|43
1647444580000|2022-03-16 15:29:40|9525.5|9521.5|9518.9|9514.9|9531.8|9527.8|9518.9|9514.9|88
1647444590000|2022-03-16 15:29:50|9518|9514|9509.1|9505.1|9518.1|9514.1|9507.4|9503.4|88
1647444600000|2022-03-16 15:30:00|9509|9505|9493|9489|9509|9505|9488.9|9484.4|146
1647444610000|2022-03-16 15:30:10|9493.4|9489.4|9496.8|9492.8|9497.2|9493.2|9488.2|9484.2|82
1647444620000|2022-03-16 15:30:20|9497.2|9493.2|9488.7|9484.7|9500.5|9496.5|9483.7|9479.7|162
1647444630000|2022-03-16 15:30:30|9489|9485|9493.8|9489.8|9493.8|9489.8|9488.2|9483.2|53
1647444640000|2022-03-16 15:30:40|9494.2|9490.2|9499.2|9495.2|9502.7|9498.7|9493.7|9489.7|30
1647444650000|2022-03-16 15:30:50|9499.3|9495.3|9496.7|9492.7|9505.7|9501.7|9496.7|9492.7|47
1647444660000|2022-03-16 15:31:00|9496.8|9492.8|9499.7|9495.7|9499.7|9495.7|9493.7|9489.7|24
1647444670000|2022-03-16 15:31:10|9499.5|9495.5|9495.7|9491.7|9499.5|9495.5|9493.3|9489.3|40
1647444680000|2022-03-16 15:31:20|9495.2|9491.2|9489.7|9485.7|9497.8|9493.8|9489.7|9485.7|30
1647444690000|2022-03-16 15:31:30|9488.8|9484.8|9487.8|9483.8|9497.2|9493.2|9481.5|9477.5|108
1647444700000|2022-03-16 15:31:40|9488.2|9484.2|9484.8|9480.8|9491.7|9487.7|9484.8|9480.8|48
1647444710000|2022-03-16 15:31:50|9485.2|9481.2|9488.3|9484.3|9489.1|9485.1|9481.2|9477.2|46
1647444720000|2022-03-16 15:32:00|9488.7|9484.7|9482.7|9478.7|9488.7|9484.7|9481.7|9477.7|38
1647444730000|2022-03-16 15:32:10|9483.1|9479.1|9492.7|9488.7|9492.7|9488.7|9483.1|9479.1|21
1647444740000|2022-03-16 15:32:20|9493.7|9489.7|9491.6|9487.6|9499.5|9495.5|9491.6|9487.6|171
1647444750000|2022-03-16 15:32:30|9493.2|9489.2|9498.5|9494.5|9498.5|9494.5|9492.6|9488.6|46
1647444760000|2022-03-16 15:32:40|9499|9495|9493|9489|9499.1|9495.1|9490.5|9486.5|16
1647444770000|2022-03-16 15:32:50|9492.8|9488.8|9494.4|9490.4|9495.8|9491.8|9487.9|9483.9|88
1647444780000|2022-03-16 15:33:00|9492.1|9488.1|9495.7|9491.7|9503|9499|9490.2|9486.2|53
1647444790000|2022-03-16 15:33:10|9496.2|9492.2|9489.5|9485.5|9496.2|9492.2|9489.5|9485.5|27
1647444800000|2022-03-16 15:33:20|9488.6|9484.6|9482|9478|9488.6|9484.6|9475.4|9469.8|136
1647444810000|2022-03-16 15:33:30|9481.9|9477.9|9484.5|9480.5|9485|9481|9479.9|9475.9|34
1647444820000|2022-03-16 15:33:40|9484.4|9480.4|9483.1|9479.1|9484.4|9480.4|9481.5|9477.5|16
1647444830000|2022-03-16 15:33:50|9483|9479|9481.6|9477.6|9485.5|9481.5|9480|9476|24
1647444840000|2022-03-16 15:34:00|9482|9478|9493|9489|9493|9489|9481|9477|85
1647444850000|2022-03-16 15:34:10|9491.7|9487.7|9482.5|9478.5|9496.5|9492.5|9480.4|9476.4|56
1647444860000|2022-03-16 15:34:20|9483|9479|9480.5|9476.5|9489.5|9485.5|9479.6|9475.6|62
1647444870000|2022-03-16 15:34:30|9480.7|9476.7|9477.9|9473.9|9487|9483|9473|9469|82
1647444880000|2022-03-16 15:34:40|9478.4|9474.4|9479.9|9475.9|9480.9|9476.9|9476.5|9472.5|57
1647444890000|2022-03-16 15:34:50|9479.5|9475.5|9475.3|9471.3|9481.4|9477.4|9472.4|9468.4|90
1647444900000|2022-03-16 15:35:00|9475.5|9471.5|9463.9|9459.9|9475.9|9471.9|9462.5|9458.5|60
1647444910000|2022-03-16 15:35:10|9463.4|9459.4|9469.4|9465.4|9469.8|9465.8|9459.9|9455.9|84
1647444920000|2022-03-16 15:35:20|9469.5|9465.5|9465.4|9461.4|9471|9467|9465|9461|70
1647444930000|2022-03-16 15:35:30|9463.5|9459.5|9466.3|9462.3|9470.8|9466.8|9463.5|9459.5|81
1647444940000|2022-03-16 15:35:40|9466.8|9462.8|9468|9464|9470.3|9466.3|9463.3|9459.3|49
1647444950000|2022-03-16 15:35:50|9467.8|9463.8|9481.5|9477.5|9481.5|9477.5|9467.8|9463.4|122
1647444960000|2022-03-16 15:36:00|9483.7|9479.7|9491|9487|9491.5|9487.5|9482|9478|68
1647444970000|2022-03-16 15:36:10|9490.5|9486.5|9493.2|9489.2|9501|9497|9488.5|9484.5|100
1647444980000|2022-03-16 15:36:20|9494|9490|9492|9488|9495.5|9491.5|9491|9487|33
1647444990000|2022-03-16 15:36:30|9492.2|9488.2|9495|9491|9497.5|9493.5|9491.5|9487.5|27
1647445000000|2022-03-16 15:36:40|9494.5|9490.5|9496.5|9492.5|9496.5|9492.5|9492.5|9488.5|19
1647445010000|2022-03-16 15:36:50|9496|9492|9501.5|9497.5|9502.4|9498.4|9495|9491|74
1647445020000|2022-03-16 15:37:00|9500|9496|9501.5|9497.5|9502|9498|9496.5|9492.5|28
1647445030000|2022-03-16 15:37:10|9502|9498|9508.3|9504.3|9513.2|9509.2|9501|9497|105
1647445040000|2022-03-16 15:37:20|9508.1|9504.1|9510.2|9506.2|9511.7|9507.7|9505.7|9501.7|61
1647445050000|2022-03-16 15:37:30|9510.7|9506.7|9515.2|9511.2|9517.7|9513.7|9510.7|9506.7|88
1647445060000|2022-03-16 15:37:40|9515.7|9511.7|9510.7|9506.7|9518.7|9514.7|9510.7|9506.7|68
1647445070000|2022-03-16 15:37:50|9511.2|9507.2|9513.5|9509.5|9513.6|9509.6|9508.2|9504.2|37
1647445080000|2022-03-16 15:38:00|9513.1|9509.1|9530.4|9526.4|9535.4|9531.4|9513.1|9509.1|220
1647445090000|2022-03-16 15:38:10|9530.3|9526.3|9535.8|9531.8|9539.9|9535.9|9530.3|9526.3|152
1647445100000|2022-03-16 15:38:20|9536.8|9532.8|9537.9|9533.9|9538.4|9534.4|9533.9|9529.9|25
1647445110000|2022-03-16 15:38:30|9538.4|9534.4|9534.8|9530.8|9541.2|9537.2|9529.8|9525.8|46
1647445120000|2022-03-16 15:38:40|9534.9|9530.9|9540.2|9536.2|9541.2|9536.3|9534.9|9530.9|27
1647445130000|2022-03-16 15:38:50|9539.8|9535.8|9556.3|9552.3|9558.3|9554.3|9539.4|9535.4|350
1647445140000|2022-03-16 15:39:00|9556.4|9552.4|9558.9|9554.9|9561.4|9557.4|9553.9|9549.9|139
1647445150000|2022-03-16 15:39:10|9559.3|9555.3|9560.5|9556.5|9563.6|9559.6|9559.3|9555.3|349
1647445160000|2022-03-16 15:39:20|9561.4|9557.4|9566.9|9562.9|9570.9|9566.9|9557|9553|206
1647445170000|2022-03-16 15:39:30|9566.8|9562.8|9557.9|9553.9|9566.8|9562.8|9555.9|9551.9|68
1647445180000|2022-03-16 15:39:40|9556.8|9552.8|9554.3|9550.3|9560.5|9556.5|9553.3|9549.3|129
1647445190000|2022-03-16 15:39:50|9553.8|9549.8|9555.9|9551.9|9558.4|9554.4|9552.9|9548.9|39
1647445200000|2022-03-16 15:40:00|9555.8|9551.8|9552.2|9548.2|9555.9|9551.9|9548.2|9544.2|71
1647445210000|2022-03-16 15:40:10|9552.3|9548.3|9566.9|9562.9|9567.9|9563.9|9551.8|9547.8|103
1647445220000|2022-03-16 15:40:20|9565.9|9561.9|9564.5|9560.5|9575.3|9571.3|9563.1|9559.1|68
1647445230000|2022-03-16 15:40:30|9569.1|9565.1|9568.9|9564.9|9571.5|9567.5|9565.5|9561.5|69
1647445240000|2022-03-16 15:40:40|9569|9565|9565.8|9561.8|9573|9569|9565.4|9561.4|51
1647445250000|2022-03-16 15:40:50|9565.7|9561.7|9569.4|9565.4|9573.4|9569.4|9565.3|9561.3|95
1647445260000|2022-03-16 15:41:00|9568.9|9564.9|9557.8|9553.8|9571.8|9567.8|9557.3|9553.3|44
1647445270000|2022-03-16 15:41:10|9558.3|9554.3|9560.3|9556.3|9561.3|9557.3|9557.7|9553.7|26
1647445280000|2022-03-16 15:41:20|9560.2|9556.2|9557.8|9553.8|9560.2|9556.2|9550|9546|64
1647445290000|2022-03-16 15:41:30|9558.3|9554.3|9557.7|9553.7|9558.7|9554.7|9556.6|9552.6|9
1647445300000|2022-03-16 15:41:40|9558.1|9554.1|9555.8|9551.8|9560.6|9556.6|9553.6|9549.6|38
1647445310000|2022-03-16 15:41:50|9557.1|9553.1|9552.7|9548.7|9557.1|9553.1|9552.7|9548.7|27
1647445320000|2022-03-16 15:42:00|9552.8|9548.8|9555.6|9551.6|9557.2|9553.2|9548.1|9544.1|50
1647445330000|2022-03-16 15:42:10|9556.1|9552.1|9553.3|9549.3|9559.6|9555.6|9553|9549|32
1647445340000|2022-03-16 15:42:20|9553.2|9549.2|9554.5|9550.5|9554.7|9550.7|9552.1|9548.1|4
1647445350000|2022-03-16 15:42:30|9553.6|9549.6|9546.2|9542.2|9554.1|9550.1|9546.2|9542.2|16
1647445360000|2022-03-16 15:42:40|9546.1|9542.1|9553.1|9549.1|9553.1|9549.1|9543.5|9539.5|49
1647445370000|2022-03-16 15:42:50|9554.6|9550.6|9547.1|9543.1|9554.6|9550.6|9545.2|9541.2|25
1647445380000|2022-03-16 15:43:00|9548|9544|9546.6|9542.6|9551.2|9547.2|9544.6|9540.6|26
1647445390000|2022-03-16 15:43:10|9546.2|9542.2|9538|9534|9547.2|9543.2|9537|9531.6|51
1647445400000|2022-03-16 15:43:20|9537.5|9533.5|9539.6|9535.6|9539.6|9535.6|9534.5|9530.5|22
1647445410000|2022-03-16 15:43:30|9539.5|9535.5|9529.1|9521.1|9539.5|9535.5|9527.4|9521.1|106
1647445420000|2022-03-16 15:43:40|9525.8|9521.8|9527.9|9523.9|9531.4|9527.4|9523.2|9519.2|120
1647445430000|2022-03-16 15:43:50|9527.8|9523.8|9527.9|9523.9|9529.4|9525.4|9524.4|9520.4|30
1647445440000|2022-03-16 15:44:00|9528|9524|9528.8|9524.8|9531.7|9527.7|9525.7|9521.7|43
1647445450000|2022-03-16 15:44:10|9528.7|9524.7|9523.9|9519.9|9530.3|9526.3|9523.9|9519.9|192
1647445460000|2022-03-16 15:44:20|9522.2|9518.2|9508.1|9504.1|9522.4|9518.4|9507.1|9503.1|200
1647445470000|2022-03-16 15:44:30|9507.7|9503.7|9510.2|9506.2|9515.4|9511.4|9505.2|9501.2|65
1647445480000|2022-03-16 15:44:40|9510.7|9506.7|9513.4|9509.4|9513.8|9509.8|9506.3|9502.3|66
1647445490000|2022-03-16 15:44:50|9515.4|9511.4|9518.8|9514.8|9522.6|9518.6|9513.3|9509.3|44
1647445500000|2022-03-16 15:45:00|9518.1|9514.1|9507.8|9503.8|9518.7|9514.7|9507.7|9503.7|65
1647445510000|2022-03-16 15:45:10|9508.2|9504.2|9519.2|9515.2|9519.2|9515.2|9506.7|9502.7|35
1647445520000|2022-03-16 15:45:20|9519.7|9515.7|9519.7|9515.7|9520.8|9516.8|9516.8|9512.8|28
1647445530000|2022-03-16 15:45:30|9519.9|9515.9|9524.6|9520.6|9526.7|9522.7|9519.9|9515.9|60
1647445540000|2022-03-16 15:45:40|9524.8|9520.8|9519.6|9515.6|9526.3|9522.3|9519.2|9515.2|13
1647445550000|2022-03-16 15:45:50|9518.8|9514.8|9523.2|9519.2|9523.2|9519.2|9514.9|9510.9|21
1647445560000|2022-03-16 15:46:00|9523.7|9519.7|9523.6|9519.6|9525.1|9521.1|9520.6|9516.6|22
1647445570000|2022-03-16 15:46:10|9524.2|9520.2|9526.2|9522.2|9526.6|9522.6|9524.2|9520.2|30
1647445580000|2022-03-16 15:46:20|9525.7|9521.7|9523.3|9519.3|9526.2|9522.2|9523.2|9519.2|7
1647445590000|2022-03-16 15:46:30|9523.8|9519.8|9524.3|9520.3|9526.3|9522.3|9522.2|9518.2|28
1647445600000|2022-03-16 15:46:40|9524.7|9520.7|9528.2|9524.2|9528.2|9524.2|9524.7|9520.7|36
1647445610000|2022-03-16 15:46:50|9527.2|9523.2|9526.2|9522.2|9527.2|9523.2|9524.7|9520.7|8
1647445620000|2022-03-16 15:47:00|9526.1|9522.1|9528.3|9524.3|9528.8|9524.8|9524.1|9520.1|41
1647445630000|2022-03-16 15:47:10|9528.1|9524.1|9548.2|9544.2|9548.3|9544.3|9527.7|9523.7|72
1647445640000|2022-03-16 15:47:20|9547.3|9543.3|9542.3|9538.3|9547.8|9543.8|9541.8|9536.9|36
1647445650000|2022-03-16 15:47:30|9542.2|9538.2|9539.3|9535.3|9543.3|9539.3|9538.8|9534.8|16
1647445660000|2022-03-16 15:47:40|9538.8|9534.8|9540.9|9536.9|9545.9|9541.9|9538.8|9534.8|27
1647445670000|2022-03-16 15:47:50|9540.8|9536.8|9543.9|9539.9|9546.3|9542.3|9540.8|9536.8|41
1647445680000|2022-03-16 15:48:00|9543.8|9539.8|9548.3|9544.3|9550.8|9546.8|9542.1|9538.1|90
1647445690000|2022-03-16 15:48:10|9548.4|9544.4|9544.2|9540.2|9550.8|9546.8|9541.3|9537.3|53
1647445700000|2022-03-16 15:48:20|9543.2|9539.2|9532.7|9528.7|9544.7|9540.7|9530.8|9526.8|31
1647445710000|2022-03-16 15:48:30|9532.8|9528.8|9543.3|9539.3|9543.8|9539.8|9532.8|9528.8|56
1647445720000|2022-03-16 15:48:40|9542.9|9538.9|9539.3|9535.3|9544.8|9540.8|9539.3|9535.3|19
1647445730000|2022-03-16 15:48:50|9538.9|9534.9|9538.4|9534.4|9538.9|9534.9|9536.9|9532.9|10
1647445740000|2022-03-16 15:49:00|9541.5|9537.5|9536.9|9532.9|9541.8|9537.8|9535.8|9531.8|27
1647445750000|2022-03-16 15:49:10|9536.8|9532.8|9528.2|9524.2|9536.8|9532.8|9528.2|9524.2|40
1647445760000|2022-03-16 15:49:20|9527.1|9523.1|9524.7|9520.7|9527.8|9523.8|9521.6|9517.6|66
1647445770000|2022-03-16 15:49:30|9524.8|9520.8|9522.8|9518.8|9527.3|9523.3|9520.8|9516.8|30
1647445780000|2022-03-16 15:49:40|9522.3|9518.3|9525.9|9521.9|9526.3|9522.3|9521.3|9517.3|14
1647445790000|2022-03-16 15:49:50|9525.8|9521.8|9514.8|9510.8|9525.8|9521.8|9509.3|9505.3|56
1647445800000|2022-03-16 15:50:00|9514.3|9510.3|9512.3|9508.3|9514.3|9510.3|9508.8|9504.8|26
1647445810000|2022-03-16 15:50:10|9511.3|9507.3|9515.9|9511.9|9520.3|9516.3|9511.3|9507.3|31
1647445820000|2022-03-16 15:50:20|9515.8|9511.8|9515.3|9511.3|9515.9|9511.9|9512.4|9508.4|27
1647445830000|2022-03-16 15:50:30|9515.5|9511.5|9518|9514|9519.9|9515.9|9515.5|9511.5|31
1647445840000|2022-03-16 15:50:40|9519|9515|9528|9524|9530|9526|9518.9|9514.9|15
1647445850000|2022-03-16 15:50:50|9528.1|9524.1|9532.5|9528.5|9533.9|9529.9|9528.1|9524.1|23
1647445860000|2022-03-16 15:51:00|9532.4|9528.4|9526|9522|9532.4|9528.4|9526|9522|48
1647445870000|2022-03-16 15:51:10|9525.6|9521.6|9527|9523|9529.6|9525.6|9525|9521|15
1647445880000|2022-03-16 15:51:20|9528.7|9524.7|9529.2|9525.2|9530.3|9526.3|9527.5|9523.5|52
1647445890000|2022-03-16 15:51:30|9529.1|9525.1|9537.1|9533.1|9537.2|9533.2|9528.7|9524.7|31
1647445900000|2022-03-16 15:51:40|9537.5|9533.5|9539.1|9535.1|9539.6|9535.6|9532.6|9528.6|15
1647445910000|2022-03-16 15:51:50|9539.6|9535.6|9534.7|9530.7|9539.6|9535.6|9532.7|9528.7|18
1647445920000|2022-03-16 15:52:00|9535.2|9531.2|9533.5|9529.5|9535.7|9531.7|9533.5|9529.5|9
1647445930000|2022-03-16 15:52:10|9533.1|9529.1|9535.6|9531.6|9536.7|9532.7|9530.2|9526.2|30
1647445940000|2022-03-16 15:52:20|9535.5|9531.5|9532.2|9528.2|9535.5|9531.5|9529.6|9525.6|10
1647445950000|2022-03-16 15:52:30|9533.6|9529.6|9535.1|9531.1|9535.5|9531.5|9525.5|9521.5|30
1647445960000|2022-03-16 15:52:40|9535|9531|9530.1|9526.1|9535|9531|9529.7|9525.7|11
1647445970000|2022-03-16 15:52:50|9529.6|9525.6|9530.7|9526.7|9532.2|9528.2|9528.7|9524.7|8
1647445980000|2022-03-16 15:53:00|9531.2|9527.2|9541|9537|9542.2|9538.2|9531.2|9527.2|53
1647445990000|2022-03-16 15:53:10|9540.8|9536.8|9549.1|9545.1|9549.1|9545.1|9540|9536|32
1647446000000|2022-03-16 15:53:20|9549|9545|9548.2|9544.2|9549.2|9545.2|9545.7|9541.7|20
1647446010000|2022-03-16 15:53:30|9548.7|9544.7|9547.6|9543.6|9549.2|9545.2|9547.1|9543.1|8
1647446020000|2022-03-16 15:53:40|9547.3|9543.3|9547.6|9543.6|9549.1|9545.1|9543.7|9539.7|24
1647446030000|2022-03-16 15:53:50|9547.5|9543.5|9544.9|9540.9|9548.2|9544.2|9541.6|9537.6|23
1647446040000|2022-03-16 15:54:00|9544|9540|9538.1|9534.1|9544|9540|9538|9534|18
1647446050000|2022-03-16 15:54:10|9538|9534|9526|9522|9538|9534|9526|9522|62
1647446060000|2022-03-16 15:54:20|9526.1|9522.1|9529.1|9525.1|9530|9526|9525.5|9521.5|34
1647446070000|2022-03-16 15:54:30|9529.2|9525.2|9537.6|9533.6|9541.5|9537.5|9529.2|9525.2|49
1647446080000|2022-03-16 15:54:40|9538|9534|9538.1|9534.1|9539.1|9535.1|9538|9534|1
1647446090000|2022-03-16 15:54:50|9538|9534|9541.5|9537.5|9541.9|9537.9|9535.6|9531.6|20
1647446100000|2022-03-16 15:55:00|9541.1|9537.1|9549.7|9545.7|9552.7|9548.7|9540|9536|75
1647446110000|2022-03-16 15:55:10|9550.5|9546.5|9545.7|9541.7|9553.9|9549.9|9545.1|9541.1|32
1647446120000|2022-03-16 15:55:20|9545.9|9541.9|9557.6|9553.6|9560.6|9556.6|9545.9|9541.9|44
1647446130000|2022-03-16 15:55:30|9557.2|9553.2|9560.3|9556.3|9560.4|9556.4|9555.6|9551.6|42
1647446140000|2022-03-16 15:55:40|9560.2|9556.2|9560.2|9556.2|9560.7|9556.7|9555.2|9551.2|40
1647446150000|2022-03-16 15:55:50|9560.1|9556.1|9554.7|9550.7|9560.1|9556.1|9554.7|9550.7|19
1647446160000|2022-03-16 15:56:00|9555|9551|9559.6|9555.6|9561.2|9557.2|9555|9551|35
1647446170000|2022-03-16 15:56:10|9559.4|9555.4|9560.7|9556.7|9561.7|9557.7|9557.7|9553.7|30
1647446180000|2022-03-16 15:56:20|9560.2|9556.2|9556.4|9552.4|9562.7|9558.7|9555.2|9551.2|36
1647446190000|2022-03-16 15:56:30|9557.2|9553.2|9553.7|9549.7|9557.2|9553.2|9548.2|9544.2|32
1647446200000|2022-03-16 15:56:40|9554.2|9550.2|9553.2|9549.2|9554.2|9550.2|9549.7|9545.7|14
1647446210000|2022-03-16 15:56:50|9551.2|9547.2|9566.4|9562.4|9566.5|9562.5|9547.7|9543.7|107
1647446220000|2022-03-16 15:57:00|9566.9|9562.9|9568.8|9564.8|9569.3|9565.3|9564.3|9560.3|38
1647446230000|2022-03-16 15:57:10|9568.7|9564.7|9569.7|9565.7|9573.5|9569.5|9565.7|9561.7|64
1647446240000|2022-03-16 15:57:20|9569.2|9565.2|9570.2|9566.2|9571.8|9567.8|9566|9562|56
1647446250000|2022-03-16 15:57:30|9570.6|9566.6|9573.2|9569.2|9579.6|9573.3|9570.6|9566.6|74
1647446260000|2022-03-16 15:57:40|9572.7|9568.7|9571|9567|9572.7|9568.7|9569.1|9565.1|35
1647446270000|2022-03-16 15:57:50|9571.4|9567.4|9575.6|9571.6|9576.1|9572.1|9570.6|9566.6|54
1647446280000|2022-03-16 15:58:00|9576.7|9572.7|9575.2|9571.2|9578.4|9574.4|9574.6|9570.6|41
1647446290000|2022-03-16 15:58:10|9574.6|9570.6|9564.1|9560.1|9574.7|9570.7|9560.5|9556.5|72
1647446300000|2022-03-16 15:58:20|9564.6|9560.6|9564.2|9560.2|9567.4|9563.4|9559.7|9555.7|63
1647446310000|2022-03-16 15:58:30|9564.1|9560.1|9562.7|9558.7|9564.2|9560.2|9560.7|9556.7|49
1647446320000|2022-03-16 15:58:40|9563.2|9559.2|9561.7|9557.7|9566.1|9562.1|9561.6|9557.6|20
1647446330000|2022-03-16 15:58:50|9558.7|9554.7|9563.7|9559.7|9564.2|9560.2|9558.7|9554.7|47
1647446340000|2022-03-16 15:59:00|9564.2|9560.2|9561.2|9557.2|9564.7|9560.7|9559.2|9555.2|20
1647446350000|2022-03-16 15:59:10|9561.3|9557.3|9566.7|9562.7|9571.7|9567.7|9561.3|9557.3|58
1647446360000|2022-03-16 15:59:20|9567.2|9563.2|9564.6|9560.6|9569.2|9565.2|9564.6|9560.6|14
1647446370000|2022-03-16 15:59:30|9564.7|9560.7|9563.7|9559.7|9567.2|9563.2|9563.7|9559.7|17
1647446380000|2022-03-16 15:59:40|9564.1|9560.1|9562.6|9558.6|9568.4|9564|9561.6|9557.6|96
1647446390000|2022-03-16 15:59:50|9561.6|9557.6|9559.2|9555.2|9561.6|9557.6|9557.6|9553.6|23
1647446400000|2022-03-16 16:00:00|9558.8|9554.8|9561.1|9557.1|9561.6|9557.6|9557.1|9553.1|45
1647446410000|2022-03-16 16:00:10|9562|9558|9561.6|9557.6|9563.6|9559.6|9560.1|9556.1|30
1647446420000|2022-03-16 16:00:20|9561.5|9557.5|9558.6|9554.6|9561.5|9557.5|9558.1|9554.1|3
1647446430000|2022-03-16 16:00:30|9558.5|9554.5|9551.6|9547.6|9558.6|9554.6|9549|9545|45
1647446440000|2022-03-16 16:00:40|9551.1|9547.1|9539.1|9535.1|9551.4|9547.4|9537|9533|77
1647446450000|2022-03-16 16:00:50|9538.4|9534.4|9544.1|9540.1|9545.6|9541.6|9538.4|9534.4|51
1647446460000|2022-03-16 16:01:00|9544|9540|9545.1|9541.1|9548.5|9544.5|9543.8|9539.8|53
1647446470000|2022-03-16 16:01:10|9545|9541|9531.6|9527.6|9545.2|9541.2|9531.6|9527.6|37
1647446480000|2022-03-16 16:01:20|9532|9528|9533.6|9529.6|9534.1|9530.1|9530|9526|39
1647446490000|2022-03-16 16:01:30|9537.1|9533.1|9544.7|9540.7|9544.7|9540.7|9535.6|9531.6|99
1647446500000|2022-03-16 16:01:40|9545.8|9541.8|9542.1|9538.1|9548.2|9544.2|9542.1|9538.1|24
1647446510000|2022-03-16 16:01:50|9541.6|9537.6|9542.6|9538.6|9543|9539|9538.1|9534.1|15
1647446520000|2022-03-16 16:02:00|9541.6|9537.6|9538|9534|9541.9|9537.9|9536.1|9532.1|19
1647446530000|2022-03-16 16:02:10|9537.9|9533.9|9542.6|9538.6|9542.6|9538.6|9534.6|9530.6|30
1647446540000|2022-03-16 16:02:20|9543.1|9539.1|9534.1|9530.1|9543.1|9539.1|9534.1|9530.1|17
1647446550000|2022-03-16 16:02:30|9534.5|9530.5|9536.6|9532.6|9539.6|9535.6|9533.6|9529.6|30
1647446560000|2022-03-16 16:02:40|9537.5|9533.5|9534.6|9530.6|9539.1|9535.1|9533.6|9529.6|22
1647446570000|2022-03-16 16:02:50|9535.9|9531.9|9537.6|9533.6|9537.6|9533.6|9535.1|9531.1|20
1647446580000|2022-03-16 16:03:00|9537.5|9533.5|9528.1|9524.1|9537.5|9533.5|9526.6|9522.6|72
1647446590000|2022-03-16 16:03:10|9526.6|9522.6|9525.6|9521.6|9529.1|9525.1|9524.1|9520.1|41
1647446600000|2022-03-16 16:03:20|9526.2|9522.2|9525.7|9521.7|9526.2|9522.2|9522.6|9518.6|22
1647446610000|2022-03-16 16:03:30|9527|9523|9552.9|9548.9|9557.2|9553.2|9527|9523|106
1647446620000|2022-03-16 16:03:40|9552.8|9548.8|9562.8|9558.8|9567.3|9563.3|9552.8|9548.8|106
1647446630000|2022-03-16 16:03:50|9563.4|9559.4|9556.8|9552.8|9569.4|9565.4|9555.8|9551.8|82
1647446640000|2022-03-16 16:04:00|9556.9|9552.9|9561.4|9557.4|9565.4|9561.4|9556.9|9552.9|53
1647446650000|2022-03-16 16:04:10|9561.8|9557.8|9557.3|9553.3|9562.4|9558.4|9553.1|9549.1|29
1647446660000|2022-03-16 16:04:20|9558.3|9554.3|9561.3|9557.3|9561.3|9557.3|9554.8|9550.8|25
1647446670000|2022-03-16 16:04:30|9561.4|9557.4|9559.4|9555.4|9561.9|9557.9|9555.4|9551.4|46
1647446680000|2022-03-16 16:04:40|9558.4|9554.4|9555.5|9551.5|9560.3|9556.3|9555.5|9551.5|17
1647446690000|2022-03-16 16:04:50|9555.8|9551.8|9561|9557|9562.5|9558.5|9555.8|9551.8|24
1647446700000|2022-03-16 16:05:00|9561.1|9557.1|9561.3|9557.3|9564|9560|9560.9|9556.9|13
1647446710000|2022-03-16 16:05:10|9558.9|9554.9|9555.4|9551.4|9558.9|9554.9|9554.9|9550.9|20
1647446720000|2022-03-16 16:05:20|9555.3|9551.3|9558|9554|9561.5|9557.5|9554.9|9550.9|28
1647446730000|2022-03-16 16:05:30|9557.5|9553.5|9549|9545|9558|9554|9549|9545|31
1647446740000|2022-03-16 16:05:40|9548|9544|9550.4|9546.4|9550.4|9546.4|9543|9539|31
1647446750000|2022-03-16 16:05:50|9552|9548|9554|9550|9557.5|9553.5|9552|9548|22
1647446760000|2022-03-16 16:06:00|9555|9551|9558.5|9554.5|9559|9555|9555|9551|10
1647446770000|2022-03-16 16:06:10|9557.5|9553.5|9587.8|9583.8|9595.5|9591.5|9557.5|9553.5|232
1647446780000|2022-03-16 16:06:20|9586.3|9582.3|9587.9|9583.9|9590.9|9586.9|9583.4|9579.4|75
1647446790000|2022-03-16 16:06:30|9586.6|9582.6|9585.7|9581.7|9590.7|9586.1|9585.7|9581.7|93
1647446800000|2022-03-16 16:06:40|9585.8|9581.8|9585.8|9581.8|9586.8|9582.8|9575.8|9571.8|101
1647446810000|2022-03-16 16:06:50|9585.9|9581.9|9580.8|9576.8|9588.4|9584.4|9580.8|9576.8|62
1647446820000|2022-03-16 16:07:00|9580.7|9576.7|9589.7|9585.7|9594.3|9590.3|9579|9575|104
1647446830000|2022-03-16 16:07:10|9589.8|9585.8|9581.4|9577.4|9590.3|9586.3|9581.3|9577.3|31
1647446840000|2022-03-16 16:07:20|9582.2|9578.2|9583.7|9579.7|9584.3|9580.3|9578.8|9574.8|49
1647446850000|2022-03-16 16:07:30|9583.8|9579.8|9581.1|9577.1|9583.8|9579.8|9580.7|9576.7|37
1647446860000|2022-03-16 16:07:40|9581|9577|9577.7|9573.7|9581|9577|9572.5|9568.5|65
1647446870000|2022-03-16 16:07:50|9579.2|9575.2|9577.3|9573.3|9582.2|9578.2|9577.2|9573.2|41
1647446880000|2022-03-16 16:08:00|9577.7|9573.7|9575.4|9571.4|9581.3|9577.3|9573.7|9569.7|47
1647446890000|2022-03-16 16:08:10|9575.2|9571.2|9581.2|9577.2|9582.6|9578.6|9573.5|9569.5|35
1647446900000|2022-03-16 16:08:20|9580.7|9576.7|9578|9574|9581.2|9577.2|9577.9|9573.9|43
1647446910000|2022-03-16 16:08:30|9577.9|9573.9|9579.2|9575.2|9580.7|9576.7|9575.4|9571.4|35
1647446920000|2022-03-16 16:08:40|9580.1|9576.1|9574.6|9570.6|9583|9579|9574.5|9570.5|59
1647446930000|2022-03-16 16:08:50|9573.7|9569.7|9576.9|9572.9|9579|9575|9571.6|9567.6|34
1647446940000|2022-03-16 16:09:00|9576.5|9572.5|9566.5|9562.5|9576.5|9572.5|9563.3|9558.8|59
1647446950000|2022-03-16 16:09:10|9566.6|9562.6|9565.5|9561.5|9572|9568|9565.5|9561.5|15
1647446960000|2022-03-16 16:09:20|9565.4|9561.4|9555.8|9551.8|9566.5|9562.5|9554.1|9550.1|117
1647446970000|2022-03-16 16:09:30|9556.3|9552.3|9556.7|9552.7|9557.2|9553.2|9552.6|9548.6|42
1647446980000|2022-03-16 16:09:40|9556.8|9552.8|9551.8|9547.8|9558|9554|9551.8|9547.8|42
1647446990000|2022-03-16 16:09:50|9552.7|9548.7|9549.3|9545.3|9555.8|9551.8|9547.3|9543.3|34
1647447000000|2022-03-16 16:10:00|9549.8|9545.8|9547.1|9543.1|9556.8|9552.8|9546.5|9542.5|107
1647447010000|2022-03-16 16:10:10|9547.5|9543.5|9542|9538|9547.5|9543.5|9537.5|9533.5|106
1647447020000|2022-03-16 16:10:20|9542.1|9538.1|9539.1|9535.1|9544|9540|9538.7|9534.7|41
1647447030000|2022-03-16 16:10:30|9539.2|9535.2|9542.7|9538.7|9542.7|9538.7|9539.2|9535.2|23
1647447040000|2022-03-16 16:10:40|9542.8|9538.8|9544.6|9540.6|9545.7|9541.7|9537.8|9533.8|50
1647447050000|2022-03-16 16:10:50|9544.2|9540.2|9547.2|9543.2|9547.8|9543.8|9544|9540|27
1647447060000|2022-03-16 16:11:00|9546.8|9542.8|9535.1|9531.1|9546.8|9542.8|9533|9529|81
1647447070000|2022-03-16 16:11:10|9535|9531|9530.5|9526.5|9535|9531|9528|9524|58
1647447080000|2022-03-16 16:11:20|9530|9526|9536|9532|9536|9532|9529.1|9525.1|30
1647447090000|2022-03-16 16:11:30|9535.8|9531.8|9529.5|9525.5|9537.5|9533.5|9529.5|9525.5|28
1647447100000|2022-03-16 16:11:40|9530.5|9526.5|9527|9523|9535.5|9531.5|9525.5|9521.5|67
1647447110000|2022-03-16 16:11:50|9528.5|9524.5|9520|9516|9528.5|9524.5|9516|9512|71
1647447120000|2022-03-16 16:12:00|9522|9518|9531.2|9527.2|9533.3|9527.7|9520.5|9516.5|58
1647447130000|2022-03-16 16:12:10|9531.7|9527.7|9523.8|9519.8|9532.2|9528.2|9520.2|9516.2|42
1647447140000|2022-03-16 16:12:20|9526.4|9522.4|9530.1|9526.1|9532.7|9528.7|9526.4|9522.4|26
1647447150000|2022-03-16 16:12:30|9530.3|9526.3|9528.6|9524.6|9534.7|9530.7|9528.1|9522.7|25
1647447160000|2022-03-16 16:12:40|9528.7|9524.7|9530.1|9526.1|9532.7|9528.7|9528.7|9524.7|13
1647447170000|2022-03-16 16:12:50|9529.7|9525.7|9532.2|9528.2|9532.8|9528.8|9529.7|9525.7|42
1647447180000|2022-03-16 16:13:00|9532.7|9528.7|9529.2|9525.2|9532.7|9528.7|9525|9521|25
1647447190000|2022-03-16 16:13:10|9530|9526|9530.2|9526.2|9532.5|9528.5|9528.2|9524.2|30
1647447200000|2022-03-16 16:13:20|9530.7|9526.7|9529.7|9525.7|9533.1|9529.1|9529.7|9525.7|48
1647447210000|2022-03-16 16:13:30|9529.6|9525.6|9529.7|9525.7|9530.6|9526.6|9527.7|9523.7|16
1647447220000|2022-03-16 16:13:40|9530.2|9526.2|9534|9530|9537.6|9533.6|9530.2|9526.2|41
1647447230000|2022-03-16 16:13:50|9534.5|9530.5|9545.1|9541.1|9546.6|9542.6|9534.5|9530.5|69
1647447240000|2022-03-16 16:14:00|9544.7|9540.7|9543.5|9539.5|9547.2|9543.2|9540.2|9536.2|36
1647447250000|2022-03-16 16:14:10|9543.6|9539.6|9544.1|9540.1|9545|9541|9539|9535|39
1647447260000|2022-03-16 16:14:20|9544|9540|9550.5|9546.5|9552.2|9548.2|9543|9539|62
1647447270000|2022-03-16 16:14:30|9550|9546|9556.2|9552.2|9559.1|9555.1|9549.1|9545.1|42
1647447280000|2022-03-16 16:14:40|9556.7|9552.7|9554.1|9550.1|9559.7|9555.7|9553.2|9549.2|23
1647447290000|2022-03-16 16:14:50|9554.2|9550.2|9564.2|9560.2|9565.5|9561.2|9553.9|9549.9|50
1647447300000|2022-03-16 16:15:00|9563.2|9559.2|9557.5|9553.5|9563.2|9559.2|9557.1|9553.1|40
1647447310000|2022-03-16 16:15:10|9557.3|9553.3|9555.7|9551.7|9558.2|9554.2|9552.1|9548.1|21
1647447320000|2022-03-16 16:15:20|9555.5|9551.5|9548.1|9544.1|9555.5|9551.5|9547.7|9543.7|32
1647447330000|2022-03-16 16:15:30|9551.6|9547.6|9557.2|9553.2|9557.2|9553.2|9550.2|9546.2|55
1647447340000|2022-03-16 16:15:40|9558|9554|9551.2|9547.2|9558|9554|9549.7|9545.7|15
1647447350000|2022-03-16 16:15:50|9551.1|9547.1|9541.1|9537.1|9551.1|9547.1|9536.7|9532.7|40
1647447360000|2022-03-16 16:16:00|9540.2|9536.2|9532.2|9528.2|9542.7|9538.7|9530.5|9526.5|54
1647447370000|2022-03-16 16:16:10|9532.7|9528.7|9536.7|9532.7|9541|9535.2|9532.7|9528.7|28
1647447380000|2022-03-16 16:16:20|9536.5|9532.5|9534.7|9530.7|9536.5|9532.5|9534.7|9530.7|6
1647447390000|2022-03-16 16:16:30|9533.2|9529.2|9539.2|9535.2|9540.1|9536.1|9530.7|9526.7|48
1647447400000|2022-03-16 16:16:40|9538.8|9534.8|9547.6|9543.6|9547.6|9543.6|9538.7|9534.7|22
1647447410000|2022-03-16 16:16:50|9548.2|9544.2|9539.2|9535.2|9548.2|9544.2|9539.2|9535.2|14
1647447420000|2022-03-16 16:17:00|9538.7|9534.7|9538.6|9534.6|9538.7|9534.7|9531.6|9527.6|56
1647447430000|2022-03-16 16:17:10|9538.7|9534.7|9534.4|9530.4|9541.2|9537.2|9534.4|9530.4|22
1647447440000|2022-03-16 16:17:20|9535.1|9531.1|9538|9534|9539.1|9535.1|9535.1|9531.1|31
1647447450000|2022-03-16 16:17:30|9537.6|9533.6|9522.9|9518.9|9537.6|9533.6|9520.4|9516.4|89
1647447460000|2022-03-16 16:17:40|9523.7|9519.7|9521.9|9517.9|9524.5|9520.5|9516.4|9512.4|67
1647447470000|2022-03-16 16:17:50|9519.9|9515.9|9517.9|9513.9|9520.7|9516.7|9514.8|9510.8|35
1647447480000|2022-03-16 16:18:00|9518.9|9514.9|9519.2|9515.2|9521.8|9517.8|9518.9|9514.9|15
1647447490000|2022-03-16 16:18:10|9520.8|9516.8|9521.2|9517.2|9523.4|9519.4|9520.4|9516.4|28
1647447500000|2022-03-16 16:18:20|9521.3|9517.3|9523.7|9519.7|9524.3|9520.3|9521.2|9517.2|36
1647447510000|2022-03-16 16:18:30|9524.1|9520.1|9513.2|9509.2|9524.2|9520.2|9510.5|9506.5|42
1647447520000|2022-03-16 16:18:40|9513.7|9509.7|9505.2|9501.2|9515.6|9511.6|9505|9501|74
1647447530000|2022-03-16 16:18:50|9506.2|9502.2|9504.5|9500.5|9506.2|9502.2|9499.3|9495.3|79
1647447540000|2022-03-16 16:19:00|9506.2|9502.2|9508.5|9504.5|9508.7|9504.7|9501.7|9497.7|74
1647447550000|2022-03-16 16:19:10|9508.7|9504.7|9512.7|9508.7|9515.2|9511.2|9508.7|9504.7|41
1647447560000|2022-03-16 16:19:20|9513.2|9509.2|9510.7|9506.7|9518|9514|9508.1|9504.1|32
1647447570000|2022-03-16 16:19:30|9511.2|9507.2|9506.1|9502.1|9513.7|9509.7|9506.1|9502.1|121
1647447580000|2022-03-16 16:19:40|9506.5|9502.5|9505.6|9501.6|9506.7|9502.7|9504.1|9500.1|20
1647447590000|2022-03-16 16:19:50|9504|9500|9515.6|9511.6|9516.6|9512.6|9501.6|9497.6|43
1647447600000|2022-03-16 16:20:00|9515.4|9511.4|9520.1|9516.1|9520.1|9516.1|9511.9|9507.9|41
1647447610000|2022-03-16 16:20:10|9520.2|9516.2|9517.2|9513.2|9525.7|9521.7|9516.2|9512.2|64
1647447620000|2022-03-16 16:20:20|9517|9513|9514.7|9510.7|9518.7|9514.7|9514.2|9510.2|18
1647447630000|2022-03-16 16:20:30|9513.7|9509.7|9513.2|9509.2|9519.2|9515.2|9512.7|9508.7|32
1647447640000|2022-03-16 16:20:40|9513.5|9509.5|9513.3|9509.3|9517.7|9513.7|9513.2|9509.2|15
1647447650000|2022-03-16 16:20:50|9513.9|9509.9|9514.2|9510.2|9515.2|9511.2|9509.2|9505.2|40
1647447660000|2022-03-16 16:21:00|9514.3|9510.3|9511.2|9507.2|9514.7|9510.7|9511.2|9507.2|10
1647447670000|2022-03-16 16:21:10|9510.2|9506.2|9514.2|9510.2|9514.7|9510.7|9510.2|9506.2|10
1647447680000|2022-03-16 16:21:20|9514|9510|9511.7|9507.7|9514|9510|9510.8|9506.8|5
1647447690000|2022-03-16 16:21:30|9510.7|9506.7|9513.7|9509.7|9514.7|9510.7|9508.7|9504.7|19
1647447700000|2022-03-16 16:21:40|9512.7|9508.7|9513.7|9509.7|9514.3|9510.3|9512.7|9508.7|8
1647447710000|2022-03-16 16:21:50|9513.5|9509.5|9509.7|9505.7|9513.5|9509.5|9508.7|9504.7|12
1647447720000|2022-03-16 16:22:00|9508.7|9504.7|9504.2|9500.2|9508.7|9504.7|9501.2|9497.2|36
1647447730000|2022-03-16 16:22:10|9503.7|9499.7|9506.2|9502.2|9514.7|9510.7|9503.7|9499.7|52
1647447740000|2022-03-16 16:22:20|9506.1|9502.1|9504.2|9500.2|9507.7|9503.7|9501.8|9497.8|22
1647447750000|2022-03-16 16:22:30|9504.7|9500.7|9509.7|9505.7|9512.7|9508.7|9504.7|9500.7|20
1647447760000|2022-03-16 16:22:40|9509.2|9505.2|9506.9|9502.9|9513.2|9509.2|9501.7|9497.7|40
1647447770000|2022-03-16 16:22:50|9509.2|9505.2|9515.3|9511.3|9517.7|9513.7|9506.1|9502.1|33
1647447780000|2022-03-16 16:23:00|9517.2|9513.2|9505.6|9501.6|9517.2|9513.2|9505.6|9501.6|36
1647447790000|2022-03-16 16:23:10|9505.8|9501.8|9517.1|9513.1|9517.1|9513.1|9505.6|9501.6|31
1647447800000|2022-03-16 16:23:20|9515.6|9511.6|9510.6|9506.6|9515.6|9511.6|9510.6|9506.6|26
1647447810000|2022-03-16 16:23:30|9512|9508|9516.6|9512.6|9518.2|9514.2|9512|9508|12
1647447820000|2022-03-16 16:23:40|9516.7|9512.7|9516.1|9512.1|9517.6|9513.6|9516.1|9512.1|5
1647447830000|2022-03-16 16:23:50|9517.1|9513.1|9532.8|9528.8|9536.8|9532.8|9517.1|9513.1|130
1647447840000|2022-03-16 16:24:00|9532.7|9528.7|9528.1|9524.1|9534.9|9530.9|9527.7|9523.7|51
1647447850000|2022-03-16 16:24:10|9527.7|9523.7|9530.1|9526.1|9531.6|9527.6|9524.7|9520.7|62
1647447860000|2022-03-16 16:24:20|9529.9|9525.9|9526.1|9522.1|9531.6|9527.6|9526.1|9522.1|26
1647447870000|2022-03-16 16:24:30|9528.2|9524.2|9533.6|9529.6|9535.6|9531.6|9528|9524|23
1647447880000|2022-03-16 16:24:40|9534|9530|9539.1|9535.1|9541|9537|9532.5|9528.5|58
1647447890000|2022-03-16 16:24:50|9539.2|9535.2|9538.6|9534.6|9539.7|9535.7|9537|9533|33
1647447900000|2022-03-16 16:25:00|9538.5|9534.5|9544.6|9540.6|9545.1|9541.1|9532.6|9528.6|58
1647447910000|2022-03-16 16:25:10|9544.1|9540.1|9531.6|9527.6|9545.8|9541.8|9531.6|9527.6|51
1647447920000|2022-03-16 16:25:20|9531.5|9527.5|9536.6|9532.6|9538.1|9534.1|9531.1|9527.1|20
1647447930000|2022-03-16 16:25:30|9535.4|9531.4|9541.1|9537.1|9543.1|9539.1|9534.1|9530.1|24
1647447940000|2022-03-16 16:25:40|9541|9537|9537.3|9533.3|9541|9537|9536.3|9532.3|22
1647447950000|2022-03-16 16:25:50|9538.2|9534.2|9544.7|9540.7|9547.2|9543.2|9537.8|9533.8|54
1647447960000|2022-03-16 16:26:00|9544.8|9540.8|9556.2|9552.2|9558.8|9554.8|9543.1|9539.1|119
1647447970000|2022-03-16 16:26:10|9556.1|9552.1|9558.1|9554.1|9561.3|9557.3|9548.9|9544.9|56
1647447980000|2022-03-16 16:26:20|9558.2|9554.2|9561.2|9557.2|9562.9|9558.9|9552.9|9548.9|74
1647447990000|2022-03-16 16:26:30|9559.2|9555.2|9564.2|9560.2|9568.7|9564.7|9557.3|9553.3|45
1647448000000|2022-03-16 16:26:40|9565.1|9561.1|9564.1|9560.1|9567.7|9563.7|9560.2|9556.2|35
1647448010000|2022-03-16 16:26:50|9563.1|9559.1|9563.1|9559.1|9565.6|9561.6|9558.7|9554.7|44
1647448020000|2022-03-16 16:27:00|9564.2|9560.2|9573.1|9569.1|9575.2|9571.2|9557.1|9553.1|111
1647448030000|2022-03-16 16:27:10|9572.2|9568.2|9567.6|9563.6|9572.3|9568.3|9565.7|9561.7|39
1647448040000|2022-03-16 16:27:20|9567.7|9563.7|9573.2|9569.2|9575.6|9571.6|9566.1|9562.1|58
1647448050000|2022-03-16 16:27:30|9573.1|9569.1|9580.6|9576.6|9585.7|9581.7|9572.9|9568.9|142
1647448060000|2022-03-16 16:27:40|9580.7|9576.7|9577.6|9573.6|9581.7|9577.7|9576.6|9572.6|42
1647448070000|2022-03-16 16:27:50|9577.5|9573.5|9579.1|9575.1|9581.3|9577.3|9576.1|9572.1|41
1647448080000|2022-03-16 16:28:00|9577.6|9573.6|9583.6|9579.6|9584.1|9580.1|9576.1|9572.1|82
1647448090000|2022-03-16 16:28:10|9582.8|9578.8|9579.1|9575.1|9585.7|9581.7|9577.2|9573.2|52
1647448100000|2022-03-16 16:28:20|9578.2|9574.2|9578.1|9574.1|9579.2|9575.2|9572.6|9568.6|41
1647448110000|2022-03-16 16:28:30|9578.6|9574.6|9578.3|9574.3|9583.4|9579.4|9575.8|9571.8|142
1647448120000|2022-03-16 16:28:40|9579.8|9575.8|9571.9|9567.9|9585.8|9581.8|9571.8|9567.8|139
1647448130000|2022-03-16 16:28:50|9572|9568|9583.8|9579.8|9584.7|9580.7|9571.9|9567.9|106
1647448140000|2022-03-16 16:29:00|9584.3|9580.3|9583.2|9579.2|9590.8|9586.8|9582.7|9578.7|101
1647448150000|2022-03-16 16:29:10|9580.7|9576.7|9581.8|9577.8|9588.4|9584.4|9579.7|9575.7|44
1647448160000|2022-03-16 16:29:20|9581.6|9577.6|9581.7|9577.7|9583.8|9579.8|9576.7|9572.7|57
1647448170000|2022-03-16 16:29:30|9581.3|9577.3|9578.2|9574.2|9583.3|9579.3|9576.2|9572.2|34
1647448180000|2022-03-16 16:29:40|9578.7|9574.7|9579.8|9575.8|9584.6|9580.6|9574.6|9570.6|89
1647448190000|2022-03-16 16:29:50|9580.1|9576.1|9578.6|9574.6|9584.6|9580.6|9573.6|9569.6|156
1647448200000|2022-03-16 16:30:00|9578.8|9574.8|9557.6|9553.6|9579.2|9575.2|9555.1|9551.1|202
1647448210000|2022-03-16 16:30:10|9558.9|9554.9|9570|9566|9571.6|9567.6|9558.9|9554.9|81
1647448220000|2022-03-16 16:30:20|9569.6|9565.6|9570|9566|9574.1|9570.1|9564.1|9560.1|50
1647448230000|2022-03-16 16:30:30|9570.3|9566.3|9566.1|9562.1|9572.1|9568.1|9563.6|9559.6|116
1647448240000|2022-03-16 16:30:40|9566.6|9562.6|9572.6|9568.6|9576.1|9572.1|9566.6|9562.6|36
1647448250000|2022-03-16 16:30:50|9572.5|9568.5|9562.8|9558.8|9572.5|9568.5|9562.2|9558.2|26
1647448260000|2022-03-16 16:31:00|9564.1|9560.1|9555.7|9551.7|9566.2|9562.2|9555.6|9551.6|31
1647448270000|2022-03-16 16:31:10|9555.6|9551.6|9549.2|9545.2|9555.8|9551.8|9548.3|9544.3|53
1647448280000|2022-03-16 16:31:20|9549|9545|9554.7|9550.7|9554.7|9550.7|9542.7|9538.7|90
1647448290000|2022-03-16 16:31:30|9554.6|9550.6|9545.6|9541.6|9557.1|9553.1|9544|9540|51
1647448300000|2022-03-16 16:31:40|9545.5|9541.5|9547|9543|9550.5|9546.5|9541|9537|53
1647448310000|2022-03-16 16:31:50|9547.3|9543.3|9552|9548|9553.5|9549.5|9547.3|9543.3|38
1647448320000|2022-03-16 16:32:00|9552.3|9548.3|9554.5|9550.5|9557|9553|9552.3|9548.3|32
1647448330000|2022-03-16 16:32:10|9555.2|9551.2|9551.5|9547.5|9557|9553|9551.5|9547.5|36
1647448340000|2022-03-16 16:32:20|9550.7|9546.7|9550.2|9546.2|9552.1|9548.1|9548.8|9544.8|10
1647448350000|2022-03-16 16:32:30|9550.1|9546.1|9550|9546|9552.2|9548.2|9547.2|9543.2|19
1647448360000|2022-03-16 16:32:40|9550.1|9546.1|9544.1|9540.1|9551.5|9547.5|9542|9538|39
1647448370000|2022-03-16 16:32:50|9544.6|9540.6|9552.1|9548.1|9556.5|9552.5|9544.6|9540.6|49
1647448380000|2022-03-16 16:33:00|9551.6|9547.6|9545.6|9541.6|9556|9552|9545.6|9541.6|10
1647448390000|2022-03-16 16:33:10|9545.5|9541.5|9540|9536|9545.5|9541.5|9536.6|9532.6|54
1647448400000|2022-03-16 16:33:20|9542.8|9538.8|9542.5|9538.5|9545|9541|9539.5|9535.5|32
1647448410000|2022-03-16 16:33:30|9540|9536|9535.9|9531.9|9540|9536|9535.9|9531.9|25
1647448420000|2022-03-16 16:33:40|9535.5|9531.5|9532.5|9528.5|9535.5|9531.5|9532.5|9528.5|36
1647448430000|2022-03-16 16:33:50|9532|9528|9532.6|9528.6|9539.5|9535.5|9532|9528|53
1647448440000|2022-03-16 16:34:00|9532.5|9528.5|9532.5|9528.5|9535.5|9531.5|9529.5|9525.5|59
1647448450000|2022-03-16 16:34:10|9535.2|9531.2|9533.5|9529.5|9536|9532|9530.1|9526.1|17
1647448460000|2022-03-16 16:34:20|9533.6|9529.6|9523|9519|9534.5|9530.5|9520.5|9516.5|55
1647448470000|2022-03-16 16:34:30|9523.6|9519.6|9522.5|9518.5|9524.1|9520.1|9518.9|9514.9|49
1647448480000|2022-03-16 16:34:40|9522|9518|9525|9521|9533.4|9529.4|9521.5|9517.5|56
1647448490000|2022-03-16 16:34:50|9526.5|9522.5|9522.5|9518.5|9529|9525|9522.5|9518.5|34
1647448500000|2022-03-16 16:35:00|9521.7|9517.7|9527.5|9523.5|9532.2|9528.2|9521.5|9517.5|70
1647448510000|2022-03-16 16:35:10|9527.6|9523.6|9534.2|9530.2|9534.7|9530.7|9525.8|9521.8|46
1647448520000|2022-03-16 16:35:20|9534.1|9530.1|9545.7|9541.7|9547.2|9543.2|9533.7|9529.7|44
1647448530000|2022-03-16 16:35:30|9545.6|9541.6|9545.7|9541.7|9545.7|9541.7|9537.1|9533.1|64
1647448540000|2022-03-16 16:35:40|9544.4|9540.4|9547.1|9543.1|9547.7|9543.7|9544|9540|27
1647448550000|2022-03-16 16:35:50|9546.7|9542.7|9544.2|9540.2|9546.7|9542.7|9539.6|9535.6|63
1647448560000|2022-03-16 16:36:00|9544.1|9540.1|9542.1|9538.1|9546.7|9542.7|9542.1|9538.1|16
1647448570000|2022-03-16 16:36:10|9542|9538|9542.5|9538.5|9542.6|9538.6|9538|9534|20
1647448580000|2022-03-16 16:36:20|9543|9539|9546.5|9542.5|9546.5|9542.5|9543|9539|10
1647448590000|2022-03-16 16:36:30|9547.6|9543.6|9544.5|9540.5|9548.1|9544.1|9543.6|9539.6|15
1647448600000|2022-03-16 16:36:40|9544.1|9540.1|9542.5|9538.5|9548|9544|9542.5|9538.5|25
1647448610000|2022-03-16 16:36:50|9543.5|9539.5|9536.5|9532.5|9544.6|9540.6|9536.5|9532.5|36
1647448620000|2022-03-16 16:37:00|9536.1|9532.1|9532.5|9528.5|9536.1|9532.1|9532.5|9528.5|25
1647448630000|2022-03-16 16:37:10|9532|9528|9525.1|9521.1|9532|9528|9523.5|9519.5|18
1647448640000|2022-03-16 16:37:20|9525|9521|9523.5|9519.5|9529.5|9525.5|9522.5|9518.5|36
1647448650000|2022-03-16 16:37:30|9524.5|9520.5|9528|9524|9530.5|9526.5|9524.5|9520.5|23
1647448660000|2022-03-16 16:37:40|9528.2|9524.2|9521.1|9517.1|9530.5|9526.5|9521|9517|34
1647448670000|2022-03-16 16:37:50|9521|9517|9522.5|9518.5|9527|9523|9518.6|9514.6|32
1647448680000|2022-03-16 16:38:00|9523|9519|9529.5|9525.5|9531.5|9527.5|9523|9519|37
1647448690000|2022-03-16 16:38:10|9529.6|9525.6|9523.1|9519.1|9531.5|9527.5|9522.5|9518.5|25
1647448700000|2022-03-16 16:38:20|9523|9519|9526.5|9522.5|9528.5|9524.5|9523|9519|12
1647448710000|2022-03-16 16:38:30|9526.6|9522.6|9528.5|9524.5|9528.5|9524.5|9526.5|9522.5|10
1647448720000|2022-03-16 16:38:40|9528.6|9524.6|9526.5|9522.5|9530.6|9526.6|9526.1|9522.1|12
1647448730000|2022-03-16 16:38:50|9526|9522|9519.6|9515.6|9526.1|9522.1|9519.5|9515.5|33
1647448740000|2022-03-16 16:39:00|9522.5|9518.5|9529.5|9525.5|9530.6|9526.6|9522.5|9518.5|15
1647448750000|2022-03-16 16:39:10|9529.1|9525.1|9525.1|9521.1|9530.5|9526.5|9524.1|9520.1|24
1647448760000|2022-03-16 16:39:20|9525.8|9521.8|9529|9525|9531.5|9527.5|9525.8|9521.8|8
1647448770000|2022-03-16 16:39:30|9530.7|9526.7|9529.5|9525.5|9530.7|9526.7|9525.6|9521.6|20
1647448780000|2022-03-16 16:39:40|9529.6|9525.6|9534.5|9530.5|9534.5|9530.5|9529.6|9525.6|28
1647448790000|2022-03-16 16:39:50|9533.9|9529.9|9532.9|9528.9|9533.9|9529.9|9532.9|9528.9|3
1647448800000|2022-03-16 16:40:00|9532.5|9528.5|9527|9523|9532.5|9528.5|9527|9523|22
1647448810000|2022-03-16 16:40:10|9526.9|9522.9|9519.7|9515.7|9526.9|9522.9|9519.6|9515.6|22
1647448820000|2022-03-16 16:40:20|9519.1|9515.1|9523|9519|9525.1|9521.1|9518.1|9514.1|28
1647448830000|2022-03-16 16:40:30|9522.9|9518.9|9521.5|9517.5|9522.9|9518.9|9518.7|9514.7|25
1647448840000|2022-03-16 16:40:40|9521.6|9517.6|9522.5|9518.5|9523.9|9519.9|9518.1|9514.1|28
1647448850000|2022-03-16 16:40:50|9522.6|9518.6|9528.3|9524.3|9528.5|9524.5|9522.6|9518.6|21
1647448860000|2022-03-16 16:41:00|9527.4|9523.4|9530.6|9526.6|9530.6|9526.6|9526|9522|6
1647448870000|2022-03-16 16:41:10|9531.1|9527.1|9532.9|9528.9|9533.9|9529.9|9531.1|9527.1|19
1647448880000|2022-03-16 16:41:20|9528.5|9524.5|9519.5|9515.5|9529.1|9525.1|9518.5|9514.5|90
1647448890000|2022-03-16 16:41:30|9519.6|9515.6|9514.4|9510.4|9522.1|9518.1|9514|9510|120
1647448900000|2022-03-16 16:41:40|9514.6|9510.6|9515.4|9511.4|9518|9514|9514.6|9510.6|88
1647448910000|2022-03-16 16:41:50|9514.6|9510.6|9515.4|9511.4|9515.9|9511.9|9510.4|9506.4|65
1647448920000|2022-03-16 16:42:00|9514.9|9510.9|9517.9|9513.9|9518.4|9514.4|9513.9|9509.9|36
1647448930000|2022-03-16 16:42:10|9519.8|9515.8|9510.7|9506.7|9519.8|9515.8|9510.7|9506.7|176
1647448940000|2022-03-16 16:42:20|9511.8|9507.8|9510.2|9506.2|9516.2|9512.2|9509.7|9505.7|157
1647448950000|2022-03-16 16:42:30|9509.7|9505.7|9504.6|9500.6|9509.7|9505.7|9499.7|9495.7|122
1647448960000|2022-03-16 16:42:40|9504|9500|9497.2|9493.2|9504|9500|9490.6|9486.6|109
1647448970000|2022-03-16 16:42:50|9498.2|9494.2|9497.5|9493.5|9500.2|9496.2|9496|9492|47
1647448980000|2022-03-16 16:43:00|9496|9492|9505.6|9501.6|9505.6|9501.6|9495|9491|48
1647448990000|2022-03-16 16:43:10|9504|9500|9501.5|9497.5|9505.2|9501.2|9498.6|9494.6|49
1647449000000|2022-03-16 16:43:20|9502.6|9498.6|9509.1|9505.1|9510.2|9506.2|9502.1|9498.1|39
1647449010000|2022-03-16 16:43:30|9509.4|9505.4|9507.7|9503.7|9510.1|9506.1|9506|9502|20
1647449020000|2022-03-16 16:43:40|9509.2|9505.2|9503|9499|9509.6|9505.6|9502.1|9498.1|137
1647449030000|2022-03-16 16:43:50|9502.1|9498.1|9500.6|9496.6|9502.1|9498.1|9498.1|9494.1|33
1647449040000|2022-03-16 16:44:00|9501|9497|9502.4|9498.4|9506.4|9502.4|9497.9|9493.9|55
1647449050000|2022-03-16 16:44:10|9503|9499|9501.9|9497.9|9504.5|9500.5|9501.9|9497.9|18
1647449060000|2022-03-16 16:44:20|9501.7|9497.7|9491.4|9487.4|9501.7|9497.7|9491.4|9487.4|35
1647449070000|2022-03-16 16:44:30|9491.3|9487.3|9500.9|9496.9|9503.2|9499.2|9490.4|9486.4|154
1647449080000|2022-03-16 16:44:40|9500.1|9496.1|9505.5|9501.5|9507.5|9503.5|9497.5|9493.5|68
1647449090000|2022-03-16 16:44:50|9505.4|9501.4|9504|9500|9505.4|9501.4|9502.7|9498.7|40
1647449100000|2022-03-16 16:45:00|9503.5|9499.5|9508.9|9504.9|9509.4|9505.4|9502.6|9498.6|56
1647449110000|2022-03-16 16:45:10|9508.4|9504.4|9513.4|9509.4|9513.4|9509.4|9508.3|9504.3|26
1647449120000|2022-03-16 16:45:20|9512.7|9508.7|9512.4|9508.4|9512.7|9508.7|9508|9504|27
1647449130000|2022-03-16 16:45:30|9511.9|9507.9|9507.9|9503.9|9511.9|9507.9|9507.9|9503.9|4
1647449140000|2022-03-16 16:45:40|9507.4|9503.4|9508.9|9504.9|9509.9|9505.9|9506.9|9502.9|9
1647449150000|2022-03-16 16:45:50|9507.4|9503.4|9512|9508|9512|9508|9507.4|9503.4|9
1647449160000|2022-03-16 16:46:00|9512.1|9508.1|9540.1|9536.1|9546|9540.6|9512.1|9508.1|219
1647449170000|2022-03-16 16:46:10|9539.7|9535.7|9538.5|9534.5|9544.1|9540.1|9536.9|9532.9|110
1647449180000|2022-03-16 16:46:20|9538.3|9534.3|9537.4|9533.4|9540|9536|9533.4|9529.4|105
1647449190000|2022-03-16 16:46:30|9539.1|9535.1|9542.5|9538.5|9547.4|9543.4|9533|9529|117
1647449200000|2022-03-16 16:46:40|9544.5|9540.5|9540.9|9536.9|9547|9543|9540.9|9536.9|88
1647449210000|2022-03-16 16:46:50|9541.9|9537.9|9545.9|9541.9|9549.9|9545.9|9535.4|9531.4|94
1647449220000|2022-03-16 16:47:00|9546.4|9542.4|9548.4|9544.4|9550.9|9546.9|9539.8|9535.8|91
1647449230000|2022-03-16 16:47:10|9549|9545|9546.5|9542.5|9550.9|9546.9|9541.8|9537.8|74
1647449240000|2022-03-16 16:47:20|9546.4|9542.4|9547.9|9543.9|9553.9|9549.9|9546.4|9542|64
1647449250000|2022-03-16 16:47:30|9547.4|9543.4|9547.1|9543.1|9551.4|9547.4|9546.6|9542.6|32
1647449260000|2022-03-16 16:47:40|9548.1|9544.1|9542.4|9538.4|9548.4|9544.4|9541.4|9537.4|50
1647449270000|2022-03-16 16:47:50|9542.3|9538.3|9543.4|9539.4|9543.9|9539.9|9541|9537|18
1647449280000|2022-03-16 16:48:00|9545|9541|9545.9|9541.9|9547.4|9543.4|9544.5|9540.5|33
1647449290000|2022-03-16 16:48:10|9546|9542|9553.4|9549.4|9555.5|9551.5|9546|9542|40
1647449300000|2022-03-16 16:48:20|9553.6|9549.6|9555.9|9551.9|9557.4|9553.4|9550.9|9546.9|32
1647449310000|2022-03-16 16:48:30|9555|9551|9557.5|9553.5|9557.5|9553.5|9553|9549|42
1647449320000|2022-03-16 16:48:40|9556.6|9552.6|9556.4|9552.4|9557.5|9553.5|9552.9|9548.9|26
1647449330000|2022-03-16 16:48:50|9555.9|9551.9|9548.4|9544.4|9555.9|9551.9|9547.9|9543.9|19
1647449340000|2022-03-16 16:49:00|9549|9545|9548.9|9544.9|9551.4|9547.4|9547.9|9543.9|19
1647449350000|2022-03-16 16:49:10|9547.1|9543.1|9551.4|9547.4|9551.4|9547.4|9545.4|9541.4|25
1647449360000|2022-03-16 16:49:20|9550.4|9546.4|9550.9|9546.9|9555.1|9551.1|9549.5|9545.5|63
1647449370000|2022-03-16 16:49:30|9550.4|9546.4|9556.1|9552.1|9556.6|9552.6|9549.4|9545.4|49
1647449380000|2022-03-16 16:49:40|9556.6|9552.6|9551.9|9547.9|9556.6|9552.6|9550.5|9546.5|38
1647449390000|2022-03-16 16:49:50|9551.4|9547.4|9549.4|9545.4|9551.9|9547.9|9549.4|9545.4|7
1647449400000|2022-03-16 16:50:00|9551.4|9547.4|9551.5|9547.5|9554.9|9550.9|9550.9|9546.9|21
1647449410000|2022-03-16 16:50:10|9552.4|9548.4|9557.6|9553.6|9561.1|9557.1|9552.4|9548.4|70
1647449420000|2022-03-16 16:50:20|9557.1|9553.1|9550.4|9546.4|9557.1|9553.1|9549.4|9545.4|28
1647449430000|2022-03-16 16:50:30|9550.9|9546.9|9549.9|9545.9|9550.9|9546.9|9548.9|9544.9|16
1647449440000|2022-03-16 16:50:40|9550.1|9546.1|9553|9549|9553.9|9549.9|9550.1|9546.1|19
1647449450000|2022-03-16 16:50:50|9552.7|9548.7|9556.4|9552.4|9556.9|9552.9|9550.9|9546.9|18
1647449460000|2022-03-16 16:51:00|9557.4|9553.4|9556.9|9552.9|9558.9|9554.9|9556.4|9552.4|23
1647449470000|2022-03-16 16:51:10|9555.9|9551.9|9552.3|9548.3|9555.9|9551.9|9552.3|9548.3|16
1647449480000|2022-03-16 16:51:20|9552|9548|9544.2|9540.2|9552|9548|9543.8|9539.8|75
1647449490000|2022-03-16 16:51:30|9544.1|9540.1|9532.2|9528.2|9544.1|9540.1|9526.7|9522.7|156
1647449500000|2022-03-16 16:51:40|9531.6|9527.6|9527.2|9523.2|9537.8|9533.8|9527.2|9523.2|54
1647449510000|2022-03-16 16:51:50|9527.1|9523.1|9522.5|9518.5|9527.6|9523.6|9521.6|9517.6|56
1647449520000|2022-03-16 16:52:00|9522.6|9518.6|9519.6|9515.6|9525.5|9521.5|9519.1|9515.1|27
1647449530000|2022-03-16 16:52:10|9518.6|9514.6|9520.5|9516.5|9521.3|9517.3|9516.5|9512.5|23
1647449540000|2022-03-16 16:52:20|9520.4|9516.4|9523.5|9519.5|9523.5|9519.5|9520.4|9516.4|7
1647449550000|2022-03-16 16:52:30|9523.4|9519.4|9528.1|9524.1|9528.1|9524.1|9522.1|9518.1|21
1647449560000|2022-03-16 16:52:40|9528.6|9524.6|9527.7|9523.7|9531.8|9527.8|9526.6|9522.6|35
1647449570000|2022-03-16 16:52:50|9528.8|9524.8|9524.7|9520.7|9533.4|9529.4|9523.7|9519.7|32
1647449580000|2022-03-16 16:53:00|9523.8|9519.8|9518.7|9514.7|9523.8|9519.8|9514.7|9510.7|46
1647449590000|2022-03-16 16:53:10|9518.6|9514.6|9517.3|9513.3|9519.2|9515.2|9517.2|9513.2|9
1647449600000|2022-03-16 16:53:20|9517.2|9513.2|9510.7|9506.7|9517.2|9513.2|9506.6|9502.6|70
1647449610000|2022-03-16 16:53:30|9511.1|9507.1|9516.9|9512.9|9517.8|9513.8|9509.2|9505.2|24
1647449620000|2022-03-16 16:53:40|9516.8|9512.8|9510.8|9506.8|9516.8|9512.8|9510.7|9506.7|12
1647449630000|2022-03-16 16:53:50|9509.7|9505.7|9504.7|9500.7|9510.3|9506.3|9502.8|9498.8|29
1647449640000|2022-03-16 16:54:00|9504.6|9500.6|9504.3|9500.3|9507.2|9503.2|9503.1|9499.1|11
1647449650000|2022-03-16 16:54:10|9503.8|9499.8|9496.7|9492.7|9503.8|9499.8|9494.8|9490.8|55
1647449660000|2022-03-16 16:54:20|9496.3|9492.3|9491.6|9487.6|9496.3|9492.3|9491.1|9487.1|55
1647449670000|2022-03-16 16:54:30|9491.7|9487.7|9492.8|9488.8|9496.3|9492.3|9491.7|9487.7|36
1647449680000|2022-03-16 16:54:40|9493.8|9489.8|9496.8|9492.8|9496.8|9492.8|9493.8|9489.8|14
1647449690000|2022-03-16 16:54:50|9496.7|9492.7|9494.1|9490.1|9496.7|9492.7|9488.6|9484.6|47
1647449700000|2022-03-16 16:55:00|9495.1|9491.1|9499.7|9495.7|9500.7|9496.7|9494.1|9490.1|35
1647449710000|2022-03-16 16:55:10|9499.2|9495.2|9489.3|9485.3|9500.2|9496.2|9489.3|9485.3|28
1647449720000|2022-03-16 16:55:20|9489.8|9485.8|9490.7|9486.7|9493.3|9489.3|9488.7|9484.7|33
1647449730000|2022-03-16 16:55:30|9492.8|9488.8|9492.8|9488.8|9493.2|9489.2|9487.8|9483.8|28
1647449740000|2022-03-16 16:55:40|9493.3|9489.3|9492.3|9488.3|9493.3|9489.3|9488.5|9484.5|36
1647449750000|2022-03-16 16:55:50|9491.2|9487.2|9492.1|9488.1|9497.7|9493.7|9487.7|9483.7|54
1647449760000|2022-03-16 16:56:00|9491.9|9487.9|9490.1|9486.1|9491.9|9487.9|9489.1|9485.1|38
1647449770000|2022-03-16 16:56:10|9490.6|9486.6|9491.6|9487.6|9494.1|9490.1|9486.1|9482.1|35
1647449780000|2022-03-16 16:56:20|9490|9486|9489.6|9485.6|9490.6|9486.6|9486.3|9482.3|19
1647449790000|2022-03-16 16:56:30|9490.4|9486.4|9494.1|9490.1|9496.6|9492.6|9490.4|9486.4|58
1647449800000|2022-03-16 16:56:40|9493.6|9489.6|9494.1|9490.1|9496.6|9492.6|9493.6|9489.6|21
1647449810000|2022-03-16 16:56:50|9493.5|9489.5|9485.1|9481.1|9493.5|9489.5|9485.1|9481.1|36
1647449820000|2022-03-16 16:57:00|9484.6|9480.6|9478.1|9474.1|9484.6|9480.6|9476.1|9472.1|91
1647449830000|2022-03-16 16:57:10|9477.6|9473.6|9478.1|9474.1|9483.3|9479.3|9477.2|9473.2|57
1647449840000|2022-03-16 16:57:20|9477.8|9473.8|9471.7|9467.7|9480|9474.6|9471.6|9467.6|64
1647449850000|2022-03-16 16:57:30|9472.1|9468.1|9482.7|9478.7|9482.7|9478.7|9472.1|9468.1|93
1647449860000|2022-03-16 16:57:40|9483.1|9479.1|9485.1|9481.1|9486.8|9482.8|9476.6|9472.6|145
1647449870000|2022-03-16 16:57:50|9485.2|9481.2|9483.1|9479.1|9485.6|9481.6|9480.1|9476.1|38
1647449880000|2022-03-16 16:58:00|9484|9480|9477.9|9473.9|9484.6|9480.6|9477.1|9473.1|37
1647449890000|2022-03-16 16:58:10|9477.5|9473.5|9475.1|9471.1|9481.5|9477.5|9474.5|9470.5|40
1647449900000|2022-03-16 16:58:20|9475|9471|9474.1|9470.1|9475.5|9471.5|9473.9|9469.9|8
1647449910000|2022-03-16 16:58:30|9474.5|9470.5|9474|9470|9475.5|9471.5|9467|9463|84
1647449920000|2022-03-16 16:58:40|9473.9|9469.9|9477.1|9473.1|9480.2|9476.2|9473.9|9469.9|39
1647449930000|2022-03-16 16:58:50|9477.2|9473.2|9480.5|9476.5|9484.1|9480.1|9477|9473|37
1647449940000|2022-03-16 16:59:00|9481|9477|9481.6|9477.6|9485|9481|9478.4|9474.4|31
1647449950000|2022-03-16 16:59:10|9482.4|9478.4|9481|9477|9485|9481|9479.5|9475.5|29
1647449960000|2022-03-16 16:59:20|9482.1|9478.1|9486.9|9482.9|9488|9484|9479.6|9475.6|52
1647449970000|2022-03-16 16:59:30|9487|9483|9485.5|9481.5|9493|9489|9485.5|9481.5|34
1647449980000|2022-03-16 16:59:40|9483.9|9479.9|9486.6|9482.6|9487.5|9483.5|9483.5|9479.5|19
1647449990000|2022-03-16 16:59:50|9487.5|9483.5|9487|9483|9492.5|9488.5|9486.5|9482.5|18
1647450000000|2022-03-16 17:00:00|9486.5|9482.5|9488|9484|9489|9485|9483|9479|46
1647450010000|2022-03-16 17:00:10|9489|9485|9502.6|9498.6|9502.6|9498.6|9489|9485|67
1647450020000|2022-03-16 17:00:20|9502.7|9498.7|9502.7|9498.7|9506.6|9502.6|9501.1|9497.1|73
1647450030000|2022-03-16 17:00:30|9503.6|9499.6|9501|9497|9509.6|9505.6|9500.6|9496.6|37
1647450040000|2022-03-16 17:00:40|9500.6|9496.6|9504.1|9500.1|9510.1|9506.1|9500.6|9496.6|48
1647450050000|2022-03-16 17:00:50|9504.2|9500.2|9504|9500|9504.6|9500.6|9496.6|9492.6|58
1647450060000|2022-03-16 17:01:00|9503.6|9499.6|9498|9494|9504|9500|9498|9494|12
1647450070000|2022-03-16 17:01:10|9497.3|9493.3|9499.8|9495.8|9504.3|9500.3|9497.3|9493.3|72
1647450080000|2022-03-16 17:01:20|9499.9|9495.9|9504.2|9500.2|9504.2|9500.2|9497.3|9493.3|47
1647450090000|2022-03-16 17:01:30|9504.6|9500.6|9506.2|9502.2|9508.6|9504.6|9504.6|9500.6|20
1647450100000|2022-03-16 17:01:40|9505.7|9501.7|9498.2|9494.2|9506.1|9502.1|9496.6|9492.6|22
1647450110000|2022-03-16 17:01:50|9498.6|9494.6|9501.1|9497.1|9505.6|9501.6|9498.6|9494.6|14
1647450120000|2022-03-16 17:02:00|9501|9497|9499.6|9495.6|9502.7|9498.7|9498.1|9494.1|14
1647450130000|2022-03-16 17:02:10|9499.4|9495.4|9492.7|9488.7|9500.1|9496.1|9492.5|9488.5|29
1647450140000|2022-03-16 17:02:20|9492.6|9488.6|9491.8|9487.8|9494.2|9490.2|9490.7|9486.7|79
1647450150000|2022-03-16 17:02:30|9491.7|9487.7|9482.6|9478.6|9491.7|9487.7|9482.2|9478.2|52
1647450160000|2022-03-16 17:02:40|9482.7|9478.7|9477.7|9473.7|9484.1|9480.1|9476.1|9472.1|35
1647450170000|2022-03-16 17:02:50|9477.2|9473.2|9475.1|9471.1|9477.2|9473.2|9473.1|9469.1|61
1647450180000|2022-03-16 17:03:00|9475|9471|9472.1|9468.1|9477.2|9473.2|9471.1|9467.1|63
1647450190000|2022-03-16 17:03:10|9472.2|9468.2|9475.5|9471.5|9475.6|9471.6|9472|9468|21
1647450200000|2022-03-16 17:03:20|9475.7|9471.7|9474.6|9470.6|9476.1|9472.1|9472.9|9468.9|30
1647450210000|2022-03-16 17:03:30|9475.2|9471.2|9473.2|9469.2|9476.2|9472.2|9468.8|9464.8|43
1647450220000|2022-03-16 17:03:40|9473|9469|9469.7|9465.7|9473|9469|9467.8|9463.8|21
1647450230000|2022-03-16 17:03:50|9466.5|9462.5|9448.2|9444.2|9466.5|9462.5|9443.7|9439.7|236
1647450240000|2022-03-16 17:04:00|9448.7|9444.7|9461.8|9457.8|9462.7|9458.7|9448.3|9444.3|94
1647450250000|2022-03-16 17:04:10|9462|9458|9463.2|9459.2|9464.5|9460.5|9455.7|9451.7|53
1647450260000|2022-03-16 17:04:20|9462.9|9458.9|9462.7|9458.7|9462.9|9458.9|9458.8|9454.8|30
1647450270000|2022-03-16 17:04:30|9462.5|9458.5|9471.2|9467.2|9471.2|9467.2|9458.2|9454.2|78
1647450280000|2022-03-16 17:04:40|9471.3|9467.3|9470.7|9466.7|9471.7|9467.7|9469.2|9465.2|33
1647450290000|2022-03-16 17:04:50|9469.7|9465.7|9464.8|9460.8|9469.7|9465.7|9464.7|9460.7|21
1647450300000|2022-03-16 17:05:00|9464.7|9460.7|9461.2|9457.2|9465.3|9461.3|9461.1|9457.1|29
1647450310000|2022-03-16 17:05:10|9459.7|9455.7|9453.3|9449.3|9459.7|9455.7|9450.8|9446.8|23
1647450320000|2022-03-16 17:05:20|9452.2|9448.2|9456.8|9452.8|9457.2|9453.2|9452.2|9446.6|51
1647450330000|2022-03-16 17:05:30|9457.2|9453.2|9454.9|9450.9|9458.7|9454.7|9454.3|9450.3|26
1647450340000|2022-03-16 17:05:40|9455.9|9451.9|9456.9|9452.9|9458.8|9454.8|9451.4|9447.4|40
1647450350000|2022-03-16 17:05:50|9456.7|9452.7|9455.9|9451.9|9456.7|9452.7|9454.2|9450.2|12
1647450360000|2022-03-16 17:06:00|9455.8|9451.8|9452.8|9448.8|9455.8|9451.8|9447.7|9443.7|52
1647450370000|2022-03-16 17:06:10|9454.3|9450.3|9452.7|9448.7|9454.3|9450.3|9452.2|9448.2|22
1647450380000|2022-03-16 17:06:20|9452.8|9448.8|9454.7|9450.7|9455.2|9451.2|9448.7|9444.7|32
1647450390000|2022-03-16 17:06:30|9454.9|9450.9|9453.8|9449.8|9457.8|9453.8|9453.2|9449.2|39
1647450400000|2022-03-16 17:06:40|9454.3|9450.3|9456.7|9452.7|9456.7|9452.7|9451.2|9447.2|31
1647450410000|2022-03-16 17:06:50|9457.7|9453.7|9454.3|9450.3|9458.3|9454.3|9454.2|9450.2|20
1647450420000|2022-03-16 17:07:00|9454.7|9450.7|9469.8|9465.8|9469.9|9465.9|9454.7|9450.7|70
1647450430000|2022-03-16 17:07:10|9468.8|9464.8|9467.8|9463.8|9471.3|9467.3|9464.7|9460.7|57
1647450440000|2022-03-16 17:07:20|9467.9|9463.9|9470.3|9466.3|9470.4|9466.4|9467.9|9463.9|31
1647450450000|2022-03-16 17:07:30|9469.7|9465.7|9465.9|9461.9|9469.7|9465.7|9465.4|9461.4|16
1647450460000|2022-03-16 17:07:40|9467.9|9463.9|9473.9|9469.9|9474.4|9470.4|9467.9|9463.9|25
1647450470000|2022-03-16 17:07:50|9473.8|9469.8|9466.8|9462.8|9473.8|9469.8|9465.9|9461.9|51
1647450480000|2022-03-16 17:08:00|9469.8|9465.8|9480.9|9476.9|9480.9|9476.9|9469.8|9465.8|71
1647450490000|2022-03-16 17:08:10|9480.4|9476.4|9479.4|9475.4|9480.4|9476.4|9475.4|9471.4|39
1647450500000|2022-03-16 17:08:20|9479.3|9475.3|9475.5|9471.5|9479.3|9475.3|9471.4|9467.4|143
1647450510000|2022-03-16 17:08:30|9475.4|9471.4|9468.4|9464.4|9475.4|9471.4|9467.9|9463.9|9
1647450520000|2022-03-16 17:08:40|9468|9464|9476.3|9472.3|9479.4|9475.4|9467.9|9463.9|128
1647450530000|2022-03-16 17:08:50|9475.9|9471.9|9481.4|9477.4|9481.4|9477.4|9474.2|9470.2|39
1647450540000|2022-03-16 17:09:00|9481.3|9477.3|9482.2|9478.2|9487.3|9483.3|9476.9|9472.9|63
1647450550000|2022-03-16 17:09:10|9480.8|9476.8|9467.7|9463.7|9480.8|9476.8|9467.7|9463.7|32
1647450560000|2022-03-16 17:09:20|9467.2|9463.2|9461.7|9457.7|9468.2|9464.2|9461.4|9457.4|30
1647450570000|2022-03-16 17:09:30|9460.8|9456.8|9458.2|9454.2|9460.8|9456.8|9456.7|9452.7|43
1647450580000|2022-03-16 17:09:40|9459|9455|9456.6|9452.6|9459.2|9455.2|9450.5|9446.5|93
1647450590000|2022-03-16 17:09:50|9456.7|9452.7|9455.4|9451.4|9457.2|9453.2|9455.4|9451.4|5
1647450600000|2022-03-16 17:10:00|9455|9451|9453.6|9449.6|9455.6|9451.6|9451.1|9447.1|23
1647450610000|2022-03-16 17:10:10|9453.4|9449.4|9451.1|9447.1|9453.4|9449.4|9446|9442|34
1647450620000|2022-03-16 17:10:20|9451.2|9447.2|9457.2|9453.2|9457.2|9453.2|9450.7|9446.7|30
1647450630000|2022-03-16 17:10:30|9457.3|9453.3|9458.7|9454.7|9463.3|9459.3|9455.5|9451.5|52
1647450640000|2022-03-16 17:10:40|9458.6|9454.6|9462.2|9458.2|9462.8|9458.8|9457|9453|88
1647450650000|2022-03-16 17:10:50|9462.3|9458.3|9467.6|9463.6|9467.6|9463.6|9462.2|9458.2|75
1647450660000|2022-03-16 17:11:00|9467.4|9463.4|9462.7|9458.7|9467.4|9463.4|9462.6|9458.6|19
1647450670000|2022-03-16 17:11:10|9463.7|9459.7|9456.1|9452.1|9464.6|9460.6|9453.5|9449.5|27
1647450680000|2022-03-16 17:11:20|9456.9|9452.9|9451.5|9447.5|9456.9|9452.9|9450.4|9446.4|14
1647450690000|2022-03-16 17:11:30|9451.1|9447.1|9445.9|9441.9|9454.9|9450.9|9445.9|9441.9|30
1647450700000|2022-03-16 17:11:40|9446|9442|9444.1|9440.1|9449.6|9445.6|9443.4|9439.4|42
1647450710000|2022-03-16 17:11:50|9445|9441|9445.6|9441.6|9447.5|9443.5|9445|9441|23
1647450720000|2022-03-16 17:12:00|9444.6|9440.6|9438.5|9434.5|9444.6|9440.6|9438.5|9434.5|51
1647450730000|2022-03-16 17:12:10|9439.5|9435.5|9438|9434|9441|9437|9436.4|9432.4|37
1647450740000|2022-03-16 17:12:20|9438.4|9434.4|9443.6|9439.6|9444.1|9440.1|9435.6|9431.6|49
1647450750000|2022-03-16 17:12:30|9445.6|9441.6|9442.6|9438.6|9445.6|9441.6|9436.6|9432.6|37
1647450760000|2022-03-16 17:12:40|9443.1|9439.1|9439.1|9435.1|9443.6|9439.6|9439.1|9435.1|21
1647450770000|2022-03-16 17:12:50|9439|9435|9439.1|9435.1|9440.1|9436.1|9435.5|9431.5|24
1647450780000|2022-03-16 17:13:00|9437.6|9433.6|9429.6|9425.6|9438.6|9434.6|9425.1|9420.4|340
1647450790000|2022-03-16 17:13:10|9429.7|9425.7|9435.8|9431.8|9435.8|9431.8|9425|9421|183
1647450800000|2022-03-16 17:13:20|9436.8|9432.8|9440.3|9436.3|9442.4|9438.4|9434.8|9430.8|59
1647450810000|2022-03-16 17:13:30|9440.7|9436.7|9437.8|9433.8|9443.3|9439.3|9437.8|9433.8|41
1647450820000|2022-03-16 17:13:40|9438.1|9434.1|9439.7|9435.7|9441.8|9437.8|9437.7|9433.7|34
1647450830000|2022-03-16 17:13:50|9440.6|9436.6|9439.1|9435.1|9440.6|9436.6|9437|9433|23
1647450840000|2022-03-16 17:14:00|9438.1|9434.1|9432.8|9428.8|9438.1|9434.1|9430.7|9426.7|39
1647450850000|2022-03-16 17:14:10|9434.3|9430.3|9438.6|9434.6|9441.6|9437.6|9434.3|9430.3|57
1647450860000|2022-03-16 17:14:20|9437.7|9433.7|9437.1|9433.1|9437.7|9433.7|9433.6|9429.6|25
1647450870000|2022-03-16 17:14:30|9438.1|9434.1|9444.3|9440.3|9444.8|9440.8|9436.6|9432.6|174
1647450880000|2022-03-16 17:14:40|9443.8|9439.8|9454.3|9450.3|9454.3|9450.3|9443.8|9439.8|164
1647450890000|2022-03-16 17:14:50|9454.4|9450.4|9460.3|9456.3|9465.8|9461.8|9454.4|9450.4|89
1647450900000|2022-03-16 17:15:00|9463.3|9459.3|9456.8|9452.8|9463.3|9459.3|9456.8|9452.8|39
1647450910000|2022-03-16 17:15:10|9456.7|9452.7|9456.8|9452.8|9460.8|9456.8|9456.1|9452.1|22
1647450920000|2022-03-16 17:15:20|9456.7|9452.7|9455.7|9451.7|9459.6|9455.6|9455.7|9451.7|14
1647450930000|2022-03-16 17:15:30|9455.2|9451.2|9457.3|9453.3|9462.3|9458.3|9455.2|9451.2|40
1647450940000|2022-03-16 17:15:40|9457.7|9453.7|9460.3|9456.3|9461.2|9457.2|9457.6|9453.6|16
1647450950000|2022-03-16 17:15:50|9460.2|9456.2|9460.7|9456.7|9463.7|9459.7|9460.2|9456.2|26
1647450960000|2022-03-16 17:16:00|9460.6|9456.6|9457.8|9453.8|9460.7|9456.7|9457.7|9453.7|14
1647450970000|2022-03-16 17:16:10|9459.1|9455.1|9463.3|9459.3|9468.8|9464.8|9459.1|9455.1|28
1647450980000|2022-03-16 17:16:20|9464.8|9460.8|9463.3|9459.3|9464.8|9460.8|9463.3|9459.3|3
1647450990000|2022-03-16 17:16:30|9463.4|9459.4|9473.8|9469.8|9473.8|9469.8|9463.4|9459.4|65
1647451000000|2022-03-16 17:16:40|9469.8|9465.8|9471.3|9467.3|9472.7|9468.7|9469.8|9465.8|112
1647451010000|2022-03-16 17:16:50|9471.1|9467.1|9465.2|9461.2|9471.1|9467.1|9460.7|9456.7|41
1647451020000|2022-03-16 17:17:00|9466.3|9462.3|9473.3|9469.3|9476.2|9469.8|9466.3|9462.3|75
1647451030000|2022-03-16 17:17:10|9473.5|9469.5|9469.2|9465.2|9474.8|9470.8|9468.6|9464.6|60
1647451040000|2022-03-16 17:17:20|9469.3|9465.3|9468.6|9464.6|9469.3|9465.3|9468.6|9464.6|3
1647451050000|2022-03-16 17:17:30|9468.8|9464.8|9469.7|9465.7|9469.7|9465.7|9465.2|9461.2|15
1647451060000|2022-03-16 17:17:40|9471.2|9467.2|9468.6|9464.6|9471.8|9467.8|9468.1|9464.1|23
1647451070000|2022-03-16 17:17:50|9467.7|9463.7|9463.7|9459.7|9468.7|9464.7|9463.7|9459.7|23
1647451080000|2022-03-16 17:18:00|9464.3|9460.3|9464.7|9460.7|9465.8|9461.8|9461.2|9457.2|29
1647451090000|2022-03-16 17:18:10|9464.8|9460.8|9472.6|9468.6|9472.8|9468.8|9464.8|9460.8|22
1647451100000|2022-03-16 17:18:20|9472.7|9468.7|9472.7|9468.7|9473.2|9469.2|9469.3|9465.3|9
1647451110000|2022-03-16 17:18:30|9472.6|9468.6|9466.3|9462.3|9473.6|9469.6|9465.8|9461.8|20
1647451120000|2022-03-16 17:18:40|9466.7|9462.7|9457.6|9453.6|9466.7|9462.7|9455.8|9451.8|36
1647451130000|2022-03-16 17:18:50|9457.1|9453.1|9455.1|9451.1|9461.6|9457.6|9455.1|9451.1|37
1647451140000|2022-03-16 17:19:00|9454.7|9450.7|9459.7|9455.7|9459.7|9455.7|9454.7|9450.7|53
1647451150000|2022-03-16 17:19:10|9461.7|9457.7|9472.7|9468.7|9473.2|9469.2|9461.7|9456.9|148
1647451160000|2022-03-16 17:19:20|9472.6|9468.6|9471.3|9467.3|9473.1|9469.1|9469.8|9465.8|37
1647451170000|2022-03-16 17:19:30|9469.6|9465.6|9467.1|9463.1|9475.7|9471.7|9466.2|9462.2|34
1647451180000|2022-03-16 17:19:40|9466.6|9462.6|9467.1|9463.1|9468.2|9464.2|9465.6|9461.6|5
1647451190000|2022-03-16 17:19:50|9467|9463|9463.1|9459.1|9467|9463|9462.6|9458.6|4
1647451200000|2022-03-16 17:20:00|9463.2|9459.2|9454.6|9450.6|9463.2|9459.2|9454.5|9450.5|20
1647451210000|2022-03-16 17:20:10|9454.2|9450.2|9452.8|9448.8|9454.2|9450.2|9447.5|9443.5|69
1647451220000|2022-03-16 17:20:20|9453.6|9449.6|9455.1|9451.1|9455.1|9451.1|9452.2|9448.2|11
1647451230000|2022-03-16 17:20:30|9454.5|9450.5|9452.6|9448.6|9454.5|9450.5|9451.2|9447.2|9
1647451240000|2022-03-16 17:20:40|9452.7|9448.7|9453.1|9449.1|9455.3|9451.3|9452.2|9448.2|11
1647451250000|2022-03-16 17:20:50|9453.6|9449.6|9453.5|9449.5|9453.6|9449.6|9452.6|9448.6|5
1647451260000|2022-03-16 17:21:00|9453.1|9449.1|9456.6|9452.6|9458.1|9454.1|9453.1|9449.1|26
1647451270000|2022-03-16 17:21:10|9456.7|9452.7|9461.1|9457.1|9463.8|9459.8|9456.7|9452.7|29
1647451280000|2022-03-16 17:21:20|9462.1|9458.1|9455.8|9451.8|9462.6|9458.6|9455.8|9451.8|9
1647451290000|2022-03-16 17:21:30|9456.2|9452.2|9456.7|9452.7|9457.2|9453.2|9456.2|9452.2|1
1647451300000|2022-03-16 17:21:40|9456.6|9452.6|9452|9448|9457.8|9453.8|9452|9448|31
1647451310000|2022-03-16 17:21:50|9454.6|9450.6|9455.5|9451.5|9455.5|9451.5|9453.2|9449.2|3
1647451320000|2022-03-16 17:22:00|9457.2|9453.2|9463.1|9459.1|9463.5|9459.5|9457.2|9453.2|20
1647451330000|2022-03-16 17:22:10|9464|9460|9461.5|9457.5|9465.5|9461.5|9461.5|9457.5|8
1647451340000|2022-03-16 17:22:20|9462.1|9458.1|9453.2|9449.2|9462.1|9458.1|9453|9449|15
1647451350000|2022-03-16 17:22:30|9453|9449|9449.6|9445.6|9453|9449|9449.6|9445.6|27
1647451360000|2022-03-16 17:22:40|9449.5|9445.5|9448.2|9444.2|9452.2|9448.2|9446.7|9442.7|22
1647451370000|2022-03-16 17:22:50|9447.6|9443.6|9446.6|9442.6|9447.7|9443.7|9443.5|9439.5|78
1647451380000|2022-03-16 17:23:00|9446.5|9442.5|9451.6|9447.6|9451.6|9447.6|9446.5|9442.5|20
1647451390000|2022-03-16 17:23:10|9450.7|9446.7|9450.1|9446.1|9450.7|9446.7|9447.1|9443.1|15
1647451400000|2022-03-16 17:23:20|9452.5|9448.5|9453|9449|9457.5|9453.5|9452.5|9448.5|28
1647451410000|2022-03-16 17:23:30|9453.5|9449.5|9456.5|9452.5|9456.5|9452.5|9453.5|9449.5|12
1647451420000|2022-03-16 17:23:40|9455|9451|9450|9446|9456.5|9452.5|9448.5|9444.5|30
1647451430000|2022-03-16 17:23:50|9449.9|9445.9|9446.6|9442.6|9450.5|9446.5|9445|9441|13
1647451440000|2022-03-16 17:24:00|9446.5|9442.5|9444.1|9440.1|9446.7|9442.7|9443|9439|28
1647451450000|2022-03-16 17:24:10|9444|9440|9439.1|9435.1|9444|9440|9438.6|9434.6|27
1647451460000|2022-03-16 17:24:20|9439.6|9435.6|9435|9431|9443.5|9439.5|9435|9431|45
1647451470000|2022-03-16 17:24:30|9434|9430|9434|9430|9437.5|9433.5|9432.5|9428.5|49
1647451480000|2022-03-16 17:24:40|9434.1|9430.1|9435|9431|9435.6|9431.6|9433|9429|14
1647451490000|2022-03-16 17:24:50|9435.2|9431.2|9430|9426|9436.1|9432.1|9428|9424|172
1647451500000|2022-03-16 17:25:00|9431.5|9427.5|9431.6|9427.6|9434.5|9428.6|9430.5|9426.5|43
1647451510000|2022-03-16 17:25:10|9432|9428|9426|9422|9432.5|9428.5|9422.5|9418.5|80
1647451520000|2022-03-16 17:25:20|9426.1|9422.1|9425.6|9421.6|9429.6|9425.6|9424|9420|47
1647451530000|2022-03-16 17:25:30|9426|9422|9431|9427|9432.6|9428|9421.5|9417.5|37
1647451540000|2022-03-16 17:25:40|9430|9426|9437.5|9433.5|9438.5|9434.5|9430|9426|51
1647451550000|2022-03-16 17:25:50|9437.4|9433.4|9432|9428|9439|9435|9432|9428|33
1647451560000|2022-03-16 17:26:00|9432.2|9428.2|9431.1|9427.1|9434.5|9430.5|9430.5|9426.5|12
1647451570000|2022-03-16 17:26:10|9431|9427|9428.1|9424.1|9431|9427|9424.6|9420.6|66
1647451580000|2022-03-16 17:26:20|9428.5|9424.5|9426.1|9422.1|9430.2|9426.2|9426.1|9422.1|7
1647451590000|2022-03-16 17:26:30|9425.7|9421.7|9428|9424|9428.6|9424.6|9422.2|9418.2|51
1647451600000|2022-03-16 17:26:40|9427.5|9423.5|9421.1|9417.1|9427.5|9423.5|9417|9413|139
1647451610000|2022-03-16 17:26:50|9421.5|9417.5|9420.5|9416.5|9422|9418|9417.4|9413.4|69
1647451620000|2022-03-16 17:27:00|9421|9417|9422.5|9418.5|9423.5|9419.5|9420.5|9416.5|42
1647451630000|2022-03-16 17:27:10|9422.7|9418.7|9422.5|9418.5|9425.5|9421.5|9421|9417|15
1647451640000|2022-03-16 17:27:20|9421.5|9417.5|9421.5|9417.5|9421.5|9417.5|9416.7|9412.7|36
1647451650000|2022-03-16 17:27:30|9421.7|9417.7|9425.5|9421.5|9425.5|9421.5|9421.7|9417.7|15
1647451660000|2022-03-16 17:27:40|9425.6|9421.6|9423.5|9419.5|9425.6|9421.6|9423|9419|14
1647451670000|2022-03-16 17:27:50|9423|9419|9422|9418|9427|9423|9422|9418|21
1647451680000|2022-03-16 17:28:00|9420|9416|9429.1|9425.1|9430|9426|9419.5|9415.5|28
1647451690000|2022-03-16 17:28:10|9429|9425|9427.5|9423.5|9431.5|9427.5|9427|9423|55
1647451700000|2022-03-16 17:28:20|9427|9423|9425.6|9421.6|9427|9423|9425.5|9421.5|12
1647451710000|2022-03-16 17:28:30|9426.5|9422.5|9420|9416|9426.5|9422.5|9418.5|9414.5|24
1647451720000|2022-03-16 17:28:40|9420.7|9416.7|9420.9|9416.9|9424|9420|9419.6|9415.6|21
1647451730000|2022-03-16 17:28:50|9419.9|9415.9|9421|9417|9421.1|9417.1|9415.5|9411.5|42
1647451740000|2022-03-16 17:29:00|9420.4|9416.4|9422.4|9418.4|9423.2|9419.2|9419.9|9415.9|38
1647451750000|2022-03-16 17:29:10|9423.9|9419.9|9421.4|9417.4|9423.9|9419.9|9419.7|9415.7|36
1647451760000|2022-03-16 17:29:20|9421.9|9417.9|9422.4|9418.4|9422.4|9418.4|9421.4|9417.4|3
1647451770000|2022-03-16 17:29:30|9420.9|9416.9|9415.9|9411.9|9421.4|9417.4|9414.9|9410.9|15
1647451780000|2022-03-16 17:29:40|9415.4|9411.4|9406.8|9402.8|9415.4|9411.4|9406.8|9402.8|54
1647451790000|2022-03-16 17:29:50|9406.3|9402.3|9403.9|9399.9|9407.9|9403.9|9402.3|9398.3|60
1647451800000|2022-03-16 17:30:00|9406.9|9402.9|9405.4|9401.4|9408.9|9404.9|9402.3|9398.3|82
1647451810000|2022-03-16 17:30:10|9404.9|9400.9|9403.3|9399.3|9409|9405|9402.4|9398.4|35
1647451820000|2022-03-16 17:30:20|9403.2|9399.2|9405.4|9401.4|9406.4|9402.4|9401.8|9397.8|66
1647451830000|2022-03-16 17:30:30|9404.9|9400.9|9410|9406|9411.3|9407.3|9404.9|9400.9|103
1647451840000|2022-03-16 17:30:40|9411.9|9407.9|9412.9|9408.9|9415.4|9411.4|9408.4|9404.4|84
1647451850000|2022-03-16 17:30:50|9413|9409|9412.9|9408.9|9413.9|9409.9|9409.9|9405.9|14
1647451860000|2022-03-16 17:31:00|9412.4|9408.4|9411.4|9407.4|9417.2|9413.2|9411.4|9407.4|44
1647451870000|2022-03-16 17:31:10|9410.8|9406.8|9405.4|9401.4|9410.8|9406.8|9405.3|9401.3|39
1647451880000|2022-03-16 17:31:20|9405.2|9401.2|9405.4|9401.4|9407.8|9403.8|9402.9|9398.9|51
1647451890000|2022-03-16 17:31:30|9405.9|9401.9|9409.9|9405.9|9412.4|9408.4|9402.4|9398.4|30
1647451900000|2022-03-16 17:31:40|9409.4|9405.4|9410.9|9406.9|9411.4|9407.4|9404.4|9400.4|16
1647451910000|2022-03-16 17:31:50|9411.9|9407.9|9416.4|9412.4|9416.4|9412.4|9411.9|9407.9|17
1647451920000|2022-03-16 17:32:00|9416.2|9412.2|9424.9|9420.9|9426.1|9422.1|9413.9|9409.9|82
1647451930000|2022-03-16 17:32:10|9424.6|9420.6|9422|9418|9426|9422|9421.6|9417.6|85
1647451940000|2022-03-16 17:32:20|9420.1|9416.1|9425.5|9421.5|9425.7|9421.7|9418|9414|33
1647451950000|2022-03-16 17:32:30|9426.5|9422.5|9423.6|9419.6|9430.1|9426.1|9423.6|9419.6|95
1647451960000|2022-03-16 17:32:40|9423.4|9419.4|9428.7|9424.7|9428.7|9424.7|9422.9|9418.9|68
1647451970000|2022-03-16 17:32:50|9429.1|9425.1|9424.1|9420.1|9429.1|9425.1|9423.1|9419.1|36
1647451980000|2022-03-16 17:33:00|9424.9|9420.9|9424.5|9420.5|9424.9|9420.9|9422.9|9418.9|18
1647451990000|2022-03-16 17:33:10|9424.4|9420.4|9424.6|9420.6|9427.5|9423.5|9422.9|9418.9|31
1647452000000|2022-03-16 17:33:20|9425.6|9421.6|9423.4|9419.4|9426.5|9422.5|9422.1|9418.1|8
1647452010000|2022-03-16 17:33:30|9423.3|9419.3|9422.1|9418.1|9423.3|9419.3|9418|9414|29
1647452020000|2022-03-16 17:33:40|9422|9418|9426.5|9422.5|9427.5|9423.5|9422|9418|25
1647452030000|2022-03-16 17:33:50|9425.4|9421.4|9424.5|9420.5|9425.5|9421.5|9424.4|9420.4|16
1647452040000|2022-03-16 17:34:00|9424.4|9420.4|9420.1|9416.1|9424.4|9420.4|9420.1|9416.1|40
1647452050000|2022-03-16 17:34:10|9419.1|9415.1|9413.6|9409.6|9419.1|9415.1|9413.6|9409.6|29
1647452060000|2022-03-16 17:34:20|9413.9|9409.9|9413.7|9409.7|9414.2|9410.2|9411.6|9407.6|15
1647452070000|2022-03-16 17:34:30|9413.6|9409.6|9416.4|9412.4|9417.6|9413.6|9413.6|9409.6|23
1647452080000|2022-03-16 17:34:40|9415.6|9411.6|9410.7|9406.7|9417.1|9413.1|9410.2|9406.2|17
1647452090000|2022-03-16 17:34:50|9410.8|9406.8|9422.1|9418.1|9422.1|9418.1|9410.7|9406.7|15
1647452100000|2022-03-16 17:35:00|9422.2|9418.2|9410.6|9406.6|9423.2|9419.2|9409.2|9405.2|47
1647452110000|2022-03-16 17:35:10|9410.2|9406.2|9411.1|9407.1|9414.2|9410.2|9410.2|9406.2|10
1647452120000|2022-03-16 17:35:20|9412.6|9408.6|9409.6|9405.6|9415.7|9411.7|9409.6|9405.6|21
1647452130000|2022-03-16 17:35:30|9410.2|9406.2|9415.1|9411.1|9416.6|9412.6|9410.2|9406.2|19
1647452140000|2022-03-16 17:35:40|9416.6|9412.6|9421.1|9417.1|9422.1|9418.1|9416.6|9412.6|35
1647452150000|2022-03-16 17:35:50|9420.6|9416.6|9422.6|9418.6|9424.6|9420.6|9419.1|9415.1|67
1647452160000|2022-03-16 17:36:00|9422.1|9418.1|9426.2|9422.2|9426.2|9422.2|9420.1|9416.1|32
1647452170000|2022-03-16 17:36:10|9426.1|9422.1|9423.6|9419.6|9428.6|9424.6|9423.1|9419.1|42
1647452180000|2022-03-16 17:36:20|9423.1|9419.1|9424.6|9420.6|9425.6|9421.6|9418.6|9414.6|71
1647452190000|2022-03-16 17:36:30|9424.1|9420.1|9425.1|9421.1|9426.5|9422.5|9424.1|9420.1|15
1647452200000|2022-03-16 17:36:40|9426.1|9422.1|9431.7|9427.7|9432.6|9428.6|9424.6|9420.6|36
1647452210000|2022-03-16 17:36:50|9432.1|9428.1|9434.1|9430.1|9437.6|9433.6|9432.1|9428.1|57
1647452220000|2022-03-16 17:37:00|9434.6|9430.6|9438.6|9434.6|9439.1|9435.1|9434.6|9430.6|66
1647452230000|2022-03-16 17:37:10|9438.5|9434.5|9440.1|9436.1|9441.7|9437.7|9437.6|9433.6|89
1647452240000|2022-03-16 17:37:20|9439.6|9435.6|9442.2|9438.2|9442.2|9438.2|9435.6|9431.6|30
1647452250000|2022-03-16 17:37:30|9442.6|9438.6|9444.6|9440.6|9447.7|9443.7|9441.6|9437.6|63
1647452260000|2022-03-16 17:37:40|9444.1|9440.1|9440.7|9436.7|9444.1|9440.1|9440.6|9436.6|34
1647452270000|2022-03-16 17:37:50|9440.8|9436.8|9443.7|9439.7|9443.7|9439.7|9437.1|9433.1|41
1647452280000|2022-03-16 17:38:00|9444.1|9440.1|9441.2|9437.2|9449.4|9445.4|9441.2|9437.2|27
1647452290000|2022-03-16 17:38:10|9441.6|9437.6|9439.6|9435.6|9445.6|9441.6|9439.6|9435.6|16
1647452300000|2022-03-16 17:38:20|9439.3|9435.3|9437.6|9433.6|9440.6|9436.6|9435.6|9431.6|52
1647452310000|2022-03-16 17:38:30|9437.1|9433.1|9436.6|9432.6|9438.7|9434.7|9435.6|9431.6|41
1647452320000|2022-03-16 17:38:40|9436.7|9432.7|9439.7|9435.7|9441.1|9437.1|9436.7|9432.7|10
1647452330000|2022-03-16 17:38:50|9440.1|9436.1|9445.6|9441.6|9449.6|9445.6|9440.1|9436.1|67
1647452340000|2022-03-16 17:39:00|9445.8|9441.8|9450.1|9446.1|9451.2|9447.2|9445.8|9441.8|51
1647452350000|2022-03-16 17:39:10|9449.9|9445.9|9449.5|9445.5|9449.9|9445.9|9446.4|9442.4|31
1647452360000|2022-03-16 17:39:20|9451.5|9447.5|9446.3|9442.3|9451.5|9447.5|9444.5|9440.5|36
1647452370000|2022-03-16 17:39:30|9446.4|9442.4|9447.3|9443.3|9448.3|9444.3|9445.9|9441.9|11
1647452380000|2022-03-16 17:39:40|9447.4|9443.4|9446.5|9442.5|9451.5|9447.5|9445.7|9441.7|32
1647452390000|2022-03-16 17:39:50|9446.4|9442.4|9449.9|9445.9|9450.9|9446.9|9446|9442|18
1647452400000|2022-03-16 17:40:00|9449.4|9445.4|9442.8|9438.8|9449.4|9445.4|9441.4|9437.4|27
1647452410000|2022-03-16 17:40:10|9441.9|9437.9|9437.3|9433.3|9442.3|9438.3|9437.3|9433.3|19
1647452420000|2022-03-16 17:40:20|9436.9|9432.9|9441.3|9437.3|9441.3|9437.3|9436.4|9432.4|16
1647452430000|2022-03-16 17:40:30|9441.2|9437.2|9444.4|9440.4|9445.8|9441.8|9440.3|9436.3|11
1647452440000|2022-03-16 17:40:40|9444.9|9440.9|9444.5|9440.5|9445.8|9441.8|9443.3|9439.3|23
1647452450000|2022-03-16 17:40:50|9444.3|9440.3|9441|9437|9444.3|9440.3|9440|9436|9
1647452460000|2022-03-16 17:41:00|9440|9436|9444|9440|9444|9440|9440|9436|8
1647452470000|2022-03-16 17:41:10|9443.5|9439.5|9442|9438|9443.5|9439.5|9436.5|9432.5|46
1647452480000|2022-03-16 17:41:20|9441.9|9437.9|9440|9436|9442|9438|9438.5|9434.5|18
1647452490000|2022-03-16 17:41:30|9439.9|9435.9|9441.4|9437.4|9441.5|9437.5|9437|9433|16
1647452500000|2022-03-16 17:41:40|9441.5|9437.5|9445.5|9441.5|9447.5|9443.5|9441.5|9437.5|21
1647452510000|2022-03-16 17:41:50|9446|9442|9440.5|9436.5|9446.5|9442.5|9438|9434|23
1647452520000|2022-03-16 17:42:00|9442.4|9438.4|9444.5|9440.5|9445|9441|9442.3|9438.3|14
1647452530000|2022-03-16 17:42:10|9444.4|9440.4|9447|9443|9447|9443|9441.9|9437.9|17
1647452540000|2022-03-16 17:42:20|9446.5|9442.5|9441|9437|9446.5|9442.5|9440.5|9436.5|28
1647452550000|2022-03-16 17:42:30|9440.9|9436.9|9443.4|9439.4|9443.4|9439.4|9438.5|9434.5|11
1647452560000|2022-03-16 17:42:40|9442.9|9438.9|9441.5|9437.5|9442.9|9438.9|9440|9436|4
1647452570000|2022-03-16 17:42:50|9441|9437|9436.5|9432.5|9441|9437|9435.8|9431.8|21
1647452580000|2022-03-16 17:43:00|9436.4|9432.4|9434.5|9430.5|9436.4|9432.4|9434|9430|39
1647452590000|2022-03-16 17:43:10|9434|9430|9433.5|9429.5|9434.5|9430.5|9432.5|9428.5|12
1647452600000|2022-03-16 17:43:20|9433.4|9429.4|9437.5|9433.5|9437.5|9433.5|9433.4|9429.4|14
1647452610000|2022-03-16 17:43:30|9437|9433|9440.5|9436.5|9440.5|9436.5|9437|9433|32
1647452620000|2022-03-16 17:43:40|9440|9436|9442.7|9438.7|9443.6|9439.6|9440|9436|26
1647452630000|2022-03-16 17:43:50|9443.2|9439.2|9457.1|9453.1|9458|9454|9443.2|9439.2|48
1647452640000|2022-03-16 17:44:00|9457.6|9453.6|9450.5|9446.5|9458.1|9454.1|9449|9445|61
1647452650000|2022-03-16 17:44:10|9449.9|9445.9|9453|9449|9458.5|9454.5|9449.9|9445.9|61
1647452660000|2022-03-16 17:44:20|9453.7|9449.7|9454.7|9450.7|9456.2|9452.2|9453.7|9449.7|11
1647452670000|2022-03-16 17:44:30|9455.1|9451.1|9457.1|9453.1|9458.1|9454.1|9452|9448|22
1647452680000|2022-03-16 17:44:40|9457.6|9453.6|9455.7|9451.7|9457.6|9453.6|9453.1|9449.1|11
1647452690000|2022-03-16 17:44:50|9456.1|9452.1|9458.2|9454.2|9459.2|9455.2|9456.1|9452.1|34
1647452700000|2022-03-16 17:45:00|9458.7|9454.7|9471.6|9467.6|9472.1|9468.1|9457.6|9453.6|93
1647452710000|2022-03-16 17:45:10|9471.5|9467.5|9469.7|9465.7|9471.5|9467.5|9466.7|9462.7|66
1647452720000|2022-03-16 17:45:20|9468.6|9464.6|9470.7|9466.7|9474.6|9470.6|9466.1|9462.1|107
1647452730000|2022-03-16 17:45:30|9471.1|9467.1|9470.1|9466.1|9475.1|9471.1|9468.5|9464.5|60
1647452740000|2022-03-16 17:45:40|9470.2|9466.2|9465.7|9461.7|9471.2|9467.2|9465.6|9461.6|16
1647452750000|2022-03-16 17:45:50|9466.2|9462.2|9463.2|9459.2|9466.2|9462.2|9462.2|9458.2|16
1647452760000|2022-03-16 17:46:00|9467.6|9463.6|9466.6|9462.6|9470.2|9466.2|9464.6|9460.6|29
1647452770000|2022-03-16 17:46:10|9467.2|9463.2|9463.1|9459.1|9467.7|9463.7|9462|9458|15
1647452780000|2022-03-16 17:46:20|9463.2|9459.2|9462.2|9458.2|9464.2|9460.2|9462.2|9458.2|21
1647452790000|2022-03-16 17:46:30|9462.1|9458.1|9454.1|9450.1|9462.1|9458.1|9452.5|9448.5|48
1647452800000|2022-03-16 17:46:40|9453.7|9449.7|9452.2|9448.2|9454.2|9450.2|9448.7|9444.7|10
1647452810000|2022-03-16 17:46:50|9452.7|9448.7|9451.2|9447.2|9452.7|9448.7|9448.2|9444.2|24
1647452820000|2022-03-16 17:47:00|9451.7|9447.7|9454.7|9450.7|9454.7|9450.7|9451.1|9447.1|18
1647452830000|2022-03-16 17:47:10|9454.5|9450.5|9447.2|9443.2|9454.5|9450.5|9445.6|9441.6|18
1647452840000|2022-03-16 17:47:20|9448.5|9444.5|9447.1|9443.1|9448.5|9444.5|9445.6|9441.6|21
1647452850000|2022-03-16 17:47:30|9447.2|9443.2|9446.6|9442.6|9447.6|9443.6|9445.2|9441.2|16
1647452860000|2022-03-16 17:47:40|9446.2|9442.2|9443.5|9439.5|9447.7|9443.7|9443|9439|48
1647452870000|2022-03-16 17:47:50|9443.3|9439.3|9439.6|9435.6|9445.1|9441.1|9439.4|9435.4|89
1647452880000|2022-03-16 17:48:00|9440|9436|9436.3|9432.3|9440|9436|9435|9431|45
1647452890000|2022-03-16 17:48:10|9435.5|9431.5|9440.4|9436.4|9444|9440|9435.5|9431.5|45
1647452900000|2022-03-16 17:48:20|9440.5|9436.5|9448|9444|9449.5|9445.5|9440.5|9436.5|44
1647452910000|2022-03-16 17:48:30|9449.2|9445.2|9451|9447|9455.4|9451.4|9449.2|9445.2|26
1647452920000|2022-03-16 17:48:40|9450.7|9446.7|9449|9445|9453|9449|9448.1|9444.1|18
1647452930000|2022-03-16 17:48:50|9448.5|9444.5|9453.5|9449.5|9453.7|9449.7|9448.5|9444.5|29
1647452940000|2022-03-16 17:49:00|9453|9449|9448.5|9444.5|9453|9449|9446.6|9442.6|20
1647452950000|2022-03-16 17:49:10|9448.1|9444.1|9455.6|9451.6|9455.6|9451.6|9448|9444|10
1647452960000|2022-03-16 17:49:20|9455.7|9451.7|9460.2|9456.2|9461.6|9457.6|9453.1|9449.1|35
1647452970000|2022-03-16 17:49:30|9460.7|9456.7|9457.1|9453.1|9461.2|9457.2|9456.7|9452.7|42
1647452980000|2022-03-16 17:49:40|9456.7|9452.7|9456.7|9452.7|9461.2|9457.2|9455.7|9451.7|44
1647452990000|2022-03-16 17:49:50|9456.6|9452.6|9455.2|9451.2|9458.2|9454.2|9454.7|9450.7|9
1647453000000|2022-03-16 17:50:00|9455.4|9451.4|9457.8|9453.8|9459.7|9455.7|9455.4|9451.4|31
1647453010000|2022-03-16 17:50:10|9457.2|9453.2|9461.4|9457.4|9461.8|9457.8|9456.7|9452.7|64
1647453020000|2022-03-16 17:50:20|9461.3|9457.3|9460.2|9456.2|9461.3|9457.3|9457.2|9453.2|18
1647453030000|2022-03-16 17:50:30|9460.7|9456.7|9457.7|9453.7|9460.7|9456.7|9457.7|9453.7|5
1647453040000|2022-03-16 17:50:40|9457.2|9453.2|9456.6|9452.6|9457.7|9453.7|9454.7|9450.7|23
1647453050000|2022-03-16 17:50:50|9456.2|9452.2|9458.3|9454.3|9460.2|9456.2|9456.2|9452.2|15
1647453060000|2022-03-16 17:51:00|9458.2|9454.2|9458.8|9454.8|9459.3|9455.3|9457.2|9453.2|18
1647453070000|2022-03-16 17:51:10|9459.2|9455.2|9453.1|9449.1|9459.2|9455.2|9453.1|9449.1|8
1647453080000|2022-03-16 17:51:20|9450.6|9446.6|9454.7|9450.7|9454.7|9450.7|9450.6|9446.6|20
1647453090000|2022-03-16 17:51:30|9454.3|9450.3|9456.2|9452.2|9457.7|9453.7|9453.2|9449.2|21
1647453100000|2022-03-16 17:51:40|9456.4|9452.4|9457.9|9453.9|9457.9|9453.9|9456.4|9452.4|22
1647453110000|2022-03-16 17:51:50|9460.7|9456.7|9455.7|9451.7|9461.3|9457.3|9455.1|9451.1|24
1647453120000|2022-03-16 17:52:00|9455.6|9451.6|9454.8|9450.8|9455.6|9451.6|9452.8|9448.8|6
1647453130000|2022-03-16 17:52:10|9455.3|9451.3|9455.2|9451.2|9455.7|9451.7|9455.2|9451.2|5
1647453140000|2022-03-16 17:52:20|9455.3|9451.3|9457.2|9453.2|9457.8|9453.8|9455.3|9451.3|11
1647453150000|2022-03-16 17:52:30|9456.2|9452.2|9458.3|9454.3|9458.3|9454.3|9453.9|9449.9|15
1647453160000|2022-03-16 17:52:40|9457.8|9453.8|9452.3|9448.3|9457.8|9453.8|9452.3|9448.3|12
1647453170000|2022-03-16 17:52:50|9452.2|9448.2|9446.6|9442.6|9452.2|9448.2|9446.2|9442.2|34
1647453180000|2022-03-16 17:53:00|9446.1|9442.1|9450.7|9446.7|9450.7|9446.7|9445.3|9441.3|9
1647453190000|2022-03-16 17:53:10|9449|9445|9449.9|9445.9|9449.9|9445.9|9448.7|9444.7|11
1647453200000|2022-03-16 17:53:20|9449.8|9445.8|9451.3|9447.3|9451.4|9447.4|9449.4|9445.4|12
1647453210000|2022-03-16 17:53:30|9450.8|9446.8|9454.2|9450.2|9454.2|9450.2|9450.8|9446.8|36
1647453220000|2022-03-16 17:53:40|9452.8|9448.8|9450.8|9446.8|9452.8|9448.8|9450.8|9446.8|6
1647453230000|2022-03-16 17:53:50|9450.7|9446.7|9453.2|9449.2|9453.2|9449.2|9450.3|9446.3|3
1647453240000|2022-03-16 17:54:00|9452.8|9448.8|9451.2|9447.2|9453.3|9449.3|9450.8|9446.8|7
1647453250000|2022-03-16 17:54:10|9451.1|9447.1|9442.6|9438.6|9451.1|9447.1|9442.3|9438.3|53
1647453260000|2022-03-16 17:54:20|9442.1|9438.1|9444.6|9440.6|9444.6|9440.6|9442.1|9438.1|15
1647453270000|2022-03-16 17:54:30|9445|9441|9452|9448|9452.1|9448.1|9443|9439|16
1647453280000|2022-03-16 17:54:40|9452.5|9448.5|9452.6|9448.6|9452.6|9448.6|9452.5|9448.5|2
1647453290000|2022-03-16 17:54:50|9454.6|9450.6|9455.1|9451.1|9455.1|9451.1|9452.5|9448.5|20
1647453300000|2022-03-16 17:55:00|9455|9451|9456.1|9452.1|9457.6|9453.6|9455|9451|11
1647453310000|2022-03-16 17:55:10|9457.1|9453.1|9462.1|9458.1|9462.1|9458.1|9457.1|9453.1|12
1647453320000|2022-03-16 17:55:20|9462|9458|9462.7|9458.7|9463.1|9459.1|9458.7|9453.6|13
1647453330000|2022-03-16 17:55:30|9463.2|9459.2|9462.2|9458.2|9463.2|9459.2|9460.6|9456.6|11
1647453340000|2022-03-16 17:55:40|9460.6|9456.6|9458.2|9454.2|9461.1|9457.1|9458.2|9454.2|9
1647453350000|2022-03-16 17:55:50|9458.7|9454.7|9460.6|9456.6|9460.6|9456.6|9458.7|9454.7|18
1647453360000|2022-03-16 17:56:00|9461.1|9457.1|9461.1|9457.1|9461.2|9457.2|9461.1|9457.1|4
1647453370000|2022-03-16 17:56:10|9460.5|9456.5|9458.7|9454.7|9460.5|9456.5|9458.1|9454.1|5
1647453380000|2022-03-16 17:56:20|9460.5|9456.5|9460.5|9456.5|9461|9457|9459.9|9455.9|4
1647453390000|2022-03-16 17:56:30|9460.6|9456.6|9461.2|9457.2|9461.6|9457.6|9460.6|9456.6|38
1647453400000|2022-03-16 17:56:40|9460.8|9456.8|9456.8|9452.8|9461.2|9456.8|9456.8|9452.8|10
1647453410000|2022-03-16 17:56:50|9457.2|9453.2|9451.6|9447.6|9459.6|9455.6|9451.4|9445.6|29
1647453420000|2022-03-16 17:57:00|9450.7|9446.7|9451.2|9443.2|9453.8|9449.8|9448.6|9443.2|11
1647453430000|2022-03-16 17:57:10|9451.6|9443.6|9450.2|9442.2|9451.6|9443.6|9450.2|9442.2|2
1647453440000|2022-03-16 17:57:20|9449.1|9445.1|9449.2|9445.2|9451.2|9445.7|9449.1|9443.1|10
1647453450000|2022-03-16 17:57:30|9449.3|9445.3|9449.7|9445.7|9449.7|9445.7|9449.3|9445.3|4
1647453460000|2022-03-16 17:57:40|9449.5|9445.5|9452.1|9444.1|9452.1|9447|9447.2|9443.2|34
1647453470000|2022-03-16 17:57:50|9450.3|9446.3|9452.1|9448.1|9452.1|9448.1|9450.3|9446.3|3
1647453480000|2022-03-16 17:58:00|9452.5|9448.5|9457.6|9449.6|9458.6|9451.6|9452.5|9447.6|17
1647453490000|2022-03-16 17:58:10|9458.6|9450.6|9465.6|9457.6|9470.1|9465.7|9458.6|9450.6|31
1647453500000|2022-03-16 17:58:20|9463.2|9455.2|9470.2|9462.2|9470.2|9462.2|9461.3|9455.2|11
1647453510000|2022-03-16 17:58:30|9469.8|9461.8|9468.1|9460.1|9470.1|9463.1|9464|9457.1|22
1647453520000|2022-03-16 17:58:40|9467.1|9459.1|9468.1|9460.1|9468.5|9461.6|9465.1|9459.1|8
1647453530000|2022-03-16 17:58:50|9464.6|9456.6|9461.6|9457.6|9464.6|9458.1|9460.1|9455.1|10
1647453540000|2022-03-16 17:59:00|9461.1|9457.1|9460.6|9456.6|9461.1|9457.1|9460.6|9456.6|4
1647453550000|2022-03-16 17:59:10|9460.7|9456.7|9457.6|9449.6|9461.6|9457.6|9455.6|9449.2|18
1647453560000|2022-03-16 17:59:20|9458.1|9450.1|9457.6|9449.6|9459.1|9455.1|9455.7|9449.6|16
1647453570000|2022-03-16 17:59:30|9455.6|9451.6|9450.6|9442.6|9457.6|9451.6|9447.1|9441.2|8
1647453580000|2022-03-16 17:59:40|9451|9443|9443.1|9435.1|9451|9443|9442.1|9434.1|17
1647453590000|2022-03-16 17:59:50|9441|9433|9452.4|9444.4|9452.4|9446.2|9438|9432.2|33
1647453600000|2022-03-16 18:00:00|9453.7|9445.7|9452.8|9444.8|9453.7|9447.4|9450.2|9444.8|23
1647453610000|2022-03-16 18:00:10|9450.8|9446.8|9456.1|9452.1|9461|9454.1|9450.8|9445.8|19
1647453620000|2022-03-16 18:00:20|9453.1|9449.1|9457.6|9449.6|9457.6|9449.6|9453.1|9446.8|8
1647453630000|2022-03-16 18:00:30|9455.1|9451.1|9451.1|9447.1|9456.6|9452.1|9451.1|9446.6|16
1647453640000|2022-03-16 18:00:40|9451.7|9447.7|9447.5|9443.5|9453|9447.7|9446.3|9442.3|16
1647453650000|2022-03-16 18:00:50|9447.7|9443.7|9453.2|9449.2|9453.2|9449.2|9447.7|9443.2|12
1647453660000|2022-03-16 18:01:00|9453.3|9449.3|9465.2|9461.2|9466.8|9461.2|9453.3|9447.5|26
1647453670000|2022-03-16 18:01:10|9465.3|9461.3|9465.1|9461.1|9467.6|9463.6|9464.7|9460.7|26
1647453680000|2022-03-16 18:01:20|9465|9461|9467.7|9463.7|9468.1|9464.1|9464.5|9460.5|19
1647453690000|2022-03-16 18:01:30|9468.7|9464.7|9471.7|9467.7|9473.2|9469.2|9468.7|9464.7|26
1647453700000|2022-03-16 18:01:40|9471.6|9467.6|9477.1|9473.1|9477.1|9473.1|9471.5|9467.5|58
1647453710000|2022-03-16 18:01:50|9476.5|9472.5|9486.6|9482.6|9488.1|9484.1|9474.6|9470.6|123
1647453720000|2022-03-16 18:02:00|9486.7|9482.7|9481.5|9477.5|9487.7|9483.7|9481.1|9477.1|55
1647453730000|2022-03-16 18:02:10|9481|9477|9468.5|9464.5|9481|9477|9467.5|9463.5|34
1647453740000|2022-03-16 18:02:20|9468|9464|9471.5|9467.5|9473.5|9469.5|9467.5|9463.5|22
1647453750000|2022-03-16 18:02:30|9471.1|9467.1|9476.1|9472.1|9476.6|9472.6|9470|9466|40
1647453760000|2022-03-16 18:02:40|9475.5|9471.5|9472.1|9468.1|9475.5|9471.5|9470.5|9466.5|15
1647453770000|2022-03-16 18:02:50|9472.5|9468.5|9468|9464|9474|9470|9467.9|9463.9|43
1647453780000|2022-03-16 18:03:00|9468.5|9464.5|9469.9|9465.9|9475|9471|9468.5|9464.5|26
1647453790000|2022-03-16 18:03:10|9468.9|9464.9|9470|9466|9470|9466|9465.4|9461.4|31
1647453800000|2022-03-16 18:03:20|9470.5|9466.5|9470.4|9466.4|9472.9|9468.9|9466.9|9462.9|25
1647453810000|2022-03-16 18:03:30|9470.5|9466.5|9466.3|9462.3|9471.5|9467.5|9466.3|9462.3|9
1647453820000|2022-03-16 18:03:40|9464.4|9460.4|9467.1|9463.1|9468.4|9464.4|9463.9|9459.9|27
1647453830000|2022-03-16 18:03:50|9465.9|9461.9|9466.5|9462.5|9467.4|9463.4|9464.3|9460.3|14
1647453840000|2022-03-16 18:04:00|9466.9|9462.9|9470.5|9466.5|9472.5|9468.5|9466.8|9462.8|23
1647453850000|2022-03-16 18:04:10|9470|9466|9469|9465|9470|9466|9467.8|9463.8|8
1647453860000|2022-03-16 18:04:20|9469.9|9465.9|9464.9|9460.9|9469.9|9465.9|9463.9|9459.9|24
1647453870000|2022-03-16 18:04:30|9464.4|9460.4|9472.5|9468.5|9473|9469|9464.3|9460.3|25
1647453880000|2022-03-16 18:04:40|9472.2|9468.2|9470.9|9466.9|9472.2|9468.2|9468.3|9464.3|11
1647453890000|2022-03-16 18:04:50|9470.4|9466.4|9472.5|9468.5|9473|9469|9469.9|9465.9|12
1647453900000|2022-03-16 18:05:00|9473|9469|9474.4|9470.4|9474.4|9470.4|9473|9469|15
1647453910000|2022-03-16 18:05:10|9473.4|9469.4|9472|9468|9478.5|9474.5|9470.8|9466.8|25
1647453920000|2022-03-16 18:05:20|9471.9|9467.9|9469.4|9465.4|9471.9|9467.9|9467.9|9463.9|13
1647453930000|2022-03-16 18:05:30|9468.4|9464.4|9469.9|9465.9|9469.9|9465.9|9464.9|9460.9|14
1647453940000|2022-03-16 18:05:40|9469.4|9465.4|9475.3|9471.3|9475.5|9471.5|9468.9|9464.9|23
1647453950000|2022-03-16 18:05:50|9474.9|9470.9|9480|9476|9481.4|9477.4|9474.9|9470.9|44
1647453960000|2022-03-16 18:06:00|9479.7|9475.7|9478.4|9474.4|9479.7|9475.7|9470.5|9466.5|22
1647453970000|2022-03-16 18:06:10|9478.9|9474.9|9474.9|9470.9|9479.5|9475.5|9471.5|9467.5|41
1647453980000|2022-03-16 18:06:20|9475|9471|9471.9|9467.9|9477.4|9473.4|9471.9|9467.9|27
1647453990000|2022-03-16 18:06:30|9472.3|9468.3|9475.4|9471.4|9478.4|9474.4|9472.3|9468.3|22
1647454000000|2022-03-16 18:06:40|9475.5|9471.5|9489.4|9485.4|9491.9|9487.9|9475.5|9471.5|45
1647454010000|2022-03-16 18:06:50|9489.9|9485.9|9489.9|9485.9|9496.4|9492.4|9489.3|9485.3|29
1647454020000|2022-03-16 18:07:00|9490.4|9486.4|9493.8|9489.8|9496.4|9492.4|9490.4|9486.4|55
1647454030000|2022-03-16 18:07:10|9493.9|9489.9|9488.9|9484.9|9494.4|9490.4|9487.9|9483.9|46
1647454040000|2022-03-16 18:07:20|9488.4|9484.4|9492.4|9488.4|9495.4|9491.4|9488.4|9484.4|29
1647454050000|2022-03-16 18:07:30|9491.9|9487.9|9489.9|9485.9|9491.9|9487.9|9488.4|9484.4|19
1647454060000|2022-03-16 18:07:40|9490.2|9486.2|9491.4|9487.4|9493.4|9489.4|9489.9|9485.9|35
1647454070000|2022-03-16 18:07:50|9491.5|9487.5|9490.4|9486.4|9491.9|9487.9|9489.4|9485.4|13
1647454080000|2022-03-16 18:08:00|9489.9|9485.9|9483.2|9479.2|9490.3|9486.3|9482.7|9478.7|25
1647454090000|2022-03-16 18:08:10|9483.7|9479.7|9486.8|9482.8|9486.8|9482.8|9482.2|9478.2|10
1647454100000|2022-03-16 18:08:20|9486.3|9482.3|9481.2|9477.2|9486.7|9482.7|9480.7|9476.7|36
1647454110000|2022-03-16 18:08:30|9481.7|9477.7|9480.8|9476.8|9482.2|9478.2|9480.7|9476.7|20
1647454120000|2022-03-16 18:08:40|9481.3|9477.3|9483.7|9479.7|9489.2|9485.2|9481.3|9477.3|98
1647454130000|2022-03-16 18:08:50|9483.5|9479.5|9483.1|9479.1|9484|9480|9477.5|9473.5|103
1647454140000|2022-03-16 18:09:00|9482.7|9478.7|9483.6|9479.6|9489.6|9485.6|9482.5|9478.5|50
1647454150000|2022-03-16 18:09:10|9483.8|9479.8|9478|9474|9487|9483|9475.5|9471.5|30
1647454160000|2022-03-16 18:09:20|9477.5|9473.5|9479.5|9475.5|9480.6|9476.6|9475.5|9471.5|139
1647454170000|2022-03-16 18:09:30|9479.1|9475.1|9481.5|9477.5|9483.7|9479.7|9479.1|9475.1|36
1647454180000|2022-03-16 18:09:40|9479|9475|9480.6|9476.6|9480.6|9476.6|9476.6|9472.6|35
1647454190000|2022-03-16 18:09:50|9482|9478|9482.6|9478.6|9486.2|9482.2|9480.6|9476.6|45
1647454200000|2022-03-16 18:10:00|9477.5|9473.5|9478|9474|9479.1|9475.1|9472.5|9468.5|162
1647454210000|2022-03-16 18:10:10|9475.5|9471.5|9475|9471|9476.5|9472.5|9472|9468|28
1647454220000|2022-03-16 18:10:20|9474.5|9470.5|9480.6|9476.6|9480.6|9476.6|9473|9469|26
1647454230000|2022-03-16 18:10:30|9480.2|9476.2|9486.1|9482.1|9487.8|9483.8|9478|9474|40
1647454240000|2022-03-16 18:10:40|9486.7|9482.7|9493.1|9489.1|9496.2|9492.2|9486.7|9482.7|67
1647454250000|2022-03-16 18:10:50|9492.1|9488.1|9487.6|9483.6|9493.6|9489.6|9487.1|9483.1|22
1647454260000|2022-03-16 18:11:00|9486.7|9482.7|9482|9478|9486.7|9482.7|9482|9478|27
1647454270000|2022-03-16 18:11:10|9481.5|9477.5|9476.6|9472.6|9481.5|9477.5|9475.5|9470|16
1647454280000|2022-03-16 18:11:20|9476.5|9472.5|9456.3|9452.3|9476.5|9472.5|9454.9|9450.9|84
1647454290000|2022-03-16 18:11:30|9456.4|9452.4|9448.1|9444.1|9458.2|9454.2|9447.6|9443.6|93
1647454300000|2022-03-16 18:11:40|9447.6|9443.6|9455|9451|9455|9451|9446.9|9442.9|61
1647454310000|2022-03-16 18:11:50|9454.8|9450.8|9448.4|9444.4|9454.8|9450.8|9446.5|9442.5|37
1647454320000|2022-03-16 18:12:00|9448.5|9444.5|9445.1|9441.1|9450|9446|9440.9|9436.9|194
1647454330000|2022-03-16 18:12:10|9445.6|9441.6|9438.5|9434.5|9446.1|9442.1|9431.4|9427.4|65
1647454340000|2022-03-16 18:12:20|9438.6|9434.6|9448.2|9444.2|9449|9445|9438.2|9434.2|141
1647454350000|2022-03-16 18:12:30|9448.1|9444.1|9459.2|9455.2|9459.3|9455.3|9446.1|9442.1|64
1647454360000|2022-03-16 18:12:40|9459.1|9455.1|9453.6|9449.6|9460.3|9456.3|9452.6|9448.6|54
1647454370000|2022-03-16 18:12:50|9453.4|9449.4|9447.1|9443.1|9453.4|9449.4|9444.5|9440.5|60
1647454380000|2022-03-16 18:13:00|9446.6|9442.6|9448.6|9444.6|9449.2|9445.2|9444.5|9440.5|25
1647454390000|2022-03-16 18:13:10|9446.6|9442.6|9453.1|9449.1|9453.1|9449.1|9446.6|9442.6|12
1647454400000|2022-03-16 18:13:20|9453.6|9449.6|9457.5|9453.5|9458.6|9454.6|9453|9449|34
1647454410000|2022-03-16 18:13:30|9457|9453|9458.7|9454.7|9459.9|9455.9|9455.9|9451.9|23
1647454420000|2022-03-16 18:13:40|9460|9456|9456.3|9452.3|9460|9456|9454.9|9450.9|12
1647454430000|2022-03-16 18:13:50|9456.4|9452.4|9468.4|9464.4|9468.4|9464.4|9456.4|9452.4|44
1647454440000|2022-03-16 18:14:00|9468.7|9464.7|9464.3|9460.3|9469.5|9465.5|9463.8|9459.8|49
1647454450000|2022-03-16 18:14:10|9464.4|9460.4|9454.4|9450.4|9464.8|9460.8|9451.9|9447.9|48
1647454460000|2022-03-16 18:14:20|9454.5|9450.5|9464.4|9460.4|9464.4|9460.4|9454.5|9450.5|45
1647454470000|2022-03-16 18:14:30|9464.8|9460.8|9460.9|9456.9|9464.9|9460.9|9457.9|9453.9|68
1647454480000|2022-03-16 18:14:40|9463.1|9459.1|9467.9|9463.9|9471.4|9467.4|9462.9|9458.9|157
1647454490000|2022-03-16 18:14:50|9467.7|9463.7|9476.4|9472.4|9478.8|9474.8|9466.4|9462.4|158
1647454500000|2022-03-16 18:15:00|9475.9|9471.9|9477.5|9473.5|9485|9481|9471.9|9467.9|153
1647454510000|2022-03-16 18:15:10|9477.8|9473.8|9481.7|9477.7|9486|9482|9477.4|9473.4|87
1647454520000|2022-03-16 18:15:20|9480.9|9476.9|9485.5|9481.5|9485.5|9481.5|9474.4|9470.4|56
1647454530000|2022-03-16 18:15:30|9485.4|9481.4|9479|9475|9485.4|9481.4|9479|9475|41
1647454540000|2022-03-16 18:15:40|9476.6|9472.6|9469.4|9465.4|9476.6|9472.6|9468.9|9464.9|43
1647454550000|2022-03-16 18:15:50|9469.9|9465.9|9462.5|9458.5|9475|9471|9459.1|9455.1|133
1647454560000|2022-03-16 18:16:00|9462.1|9458.1|9456.5|9452.5|9462.1|9458.1|9455.9|9451.9|55
1647454570000|2022-03-16 18:16:10|9456.4|9452.4|9444.6|9440.6|9456.4|9452.4|9444.6|9440.6|46
1647454580000|2022-03-16 18:16:20|9444.9|9440.9|9449.9|9445.9|9449.9|9445.9|9444.1|9440.1|59
1647454590000|2022-03-16 18:16:30|9449.4|9445.4|9446.9|9442.9|9449.4|9445.4|9446.5|9442.5|29
1647454600000|2022-03-16 18:16:40|9446.8|9442.8|9446.1|9442.1|9450.9|9446.9|9443.7|9439.7|120
1647454610000|2022-03-16 18:16:50|9446.6|9442.6|9451.9|9447.9|9451.9|9447.9|9442.5|9438.5|88
1647454620000|2022-03-16 18:17:00|9452.8|9448.8|9449.7|9445.7|9452.8|9448.8|9440.6|9436.6|100
1647454630000|2022-03-16 18:17:10|9450.6|9446.6|9448.1|9444.1|9454.5|9450.5|9445.5|9441.5|56
1647454640000|2022-03-16 18:17:20|9447.6|9443.6|9444.9|9440.9|9448.1|9444.1|9439.8|9435.8|59
1647454650000|2022-03-16 18:17:30|9445.8|9441.8|9436|9432|9448.9|9444.9|9436|9432|71
1647454660000|2022-03-16 18:17:40|9436.5|9432.5|9428.5|9424.5|9436.7|9432.7|9426.8|9422.8|76
1647454670000|2022-03-16 18:17:50|9427.5|9423.5|9428.8|9424.8|9429.3|9425.3|9423.3|9419.3|64
1647454680000|2022-03-16 18:18:00|9429.3|9425.3|9429.4|9425.4|9432.8|9428.8|9426.8|9422.8|178
1647454690000|2022-03-16 18:18:10|9429.3|9425.3|9430|9426|9431|9427|9426.9|9422.9|83
1647454700000|2022-03-16 18:18:20|9429.1|9425.1|9423.1|9419.1|9430.1|9426.1|9423.1|9419.1|38
1647454710000|2022-03-16 18:18:30|9426|9422|9419.7|9415.7|9426.3|9422.3|9418.3|9414.3|175
1647454720000|2022-03-16 18:18:40|9418.8|9414.8|9428.4|9424.4|9433|9429|9418.7|9414.7|106
1647454730000|2022-03-16 18:18:50|9425.6|9421.6|9419.3|9415.3|9427.5|9423.5|9417.4|9413.4|114
1647454740000|2022-03-16 18:19:00|9419.4|9415.4|9413.3|9409.3|9420.8|9416.8|9409.3|9405.3|115
1647454750000|2022-03-16 18:19:10|9412.8|9408.8|9411.8|9407.8|9413.8|9409.8|9410.8|9406.8|27
1647454760000|2022-03-16 18:19:20|9411.7|9407.7|9425.8|9421.8|9427.3|9423.3|9411.2|9407.2|107
1647454770000|2022-03-16 18:19:30|9425.3|9421.3|9441.4|9437.4|9443.4|9439.4|9425.3|9421.3|141
1647454780000|2022-03-16 18:19:40|9441.3|9437.3|9440.4|9436.4|9441.9|9437.9|9434.4|9430.4|64
1647454790000|2022-03-16 18:19:50|9440.5|9436.5|9444.9|9440.9|9448.4|9442.5|9438.4|9434.4|134
1647454800000|2022-03-16 18:20:00|9442.9|9438.9|9446.1|9442.1|9448.4|9444.4|9440.9|9436.9|204
1647454810000|2022-03-16 18:20:10|9445.1|9441.1|9433|9429|9450.1|9446.1|9428.9|9424.9|89
1647454820000|2022-03-16 18:20:20|9435.1|9431.1|9432.9|9428.9|9435.1|9431.1|9423.9|9418.9|51
1647454830000|2022-03-16 18:20:30|9432.8|9428.8|9424.9|9420.9|9432.8|9428.8|9422.9|9418.9|70
1647454840000|2022-03-16 18:20:40|9423.9|9419.9|9427|9423|9427|9423|9423.6|9419.6|44
1647454850000|2022-03-16 18:20:50|9426.6|9422.6|9432.1|9428.1|9434.6|9429.1|9425|9421|36
1647454860000|2022-03-16 18:21:00|9431.1|9427.1|9431.1|9427.1|9432|9428|9424.6|9420.6|129
1647454870000|2022-03-16 18:21:10|9431.5|9427.5|9419.3|9415.3|9431.5|9427.5|9418.8|9414.8|134
1647454880000|2022-03-16 18:21:20|9419.2|9415.2|9423.9|9419.9|9425.4|9421.4|9417.3|9413.3|48
1647454890000|2022-03-16 18:21:30|9424.8|9420.8|9420.8|9416.8|9424.8|9420.8|9417.8|9413.8|204
1647454900000|2022-03-16 18:21:40|9421.3|9417.3|9419.4|9415.4|9421.9|9417.9|9419.2|9415.2|26
1647454910000|2022-03-16 18:21:50|9420.9|9416.9|9419.9|9415.9|9422.9|9418.9|9419.7|9415.7|37
1647454920000|2022-03-16 18:22:00|9420.8|9416.8|9420.3|9416.3|9420.8|9416.8|9410.9|9406.9|126
1647454930000|2022-03-16 18:22:10|9420.4|9416.4|9419.4|9415.4|9420.5|9416.5|9414.8|9410.8|32
1647454940000|2022-03-16 18:22:20|9419.8|9415.8|9398.2|9394.2|9425.8|9421.8|9393.3|9389.3|326
1647454950000|2022-03-16 18:22:30|9398.6|9394.6|9410.1|9406.1|9411.6|9407.6|9396.8|9392.8|136
1647454960000|2022-03-16 18:22:40|9409.6|9405.6|9404.6|9400.6|9412.6|9408.6|9403.6|9399.6|127
1647454970000|2022-03-16 18:22:50|9405.2|9401.2|9401.1|9397.1|9409.6|9405.6|9400.6|9396.6|62
1647454980000|2022-03-16 18:23:00|9401.6|9397.6|9405.6|9401.6|9409.1|9405.1|9400.6|9396.6|76
1647454990000|2022-03-16 18:23:10|9404.8|9400.8|9407.2|9403.2|9409.6|9405.6|9404.8|9400.8|46
1647455000000|2022-03-16 18:23:20|9407.6|9403.6|9402.1|9398.1|9407.6|9403.6|9400.1|9396.1|193
1647455010000|2022-03-16 18:23:30|9401.6|9397.6|9401.1|9397.1|9402.1|9398.1|9397.6|9393.6|117
1647455020000|2022-03-16 18:23:40|9402.1|9398.1|9405.2|9401.2|9409.1|9405.1|9399.6|9395.6|65
1647455030000|2022-03-16 18:23:50|9405.1|9401.1|9407.9|9403.9|9410|9406|9402.6|9398.6|169
1647455040000|2022-03-16 18:24:00|9407.4|9403.4|9409.2|9405.2|9409.6|9405.6|9403.1|9399.1|117
1647455050000|2022-03-16 18:24:10|9408.7|9404.7|9406.2|9402.2|9409.2|9405.2|9397.2|9393.2|112
1647455060000|2022-03-16 18:24:20|9406.7|9402.7|9406.3|9402.3|9407.7|9403.7|9405.2|9401.2|68
1647455070000|2022-03-16 18:24:30|9406.4|9402.4|9401.2|9397.2|9409.9|9405.9|9401.2|9397.2|51
1647455080000|2022-03-16 18:24:40|9402.2|9398.2|9405.4|9401.4|9405.9|9401.9|9400.9|9396.9|24
1647455090000|2022-03-16 18:24:50|9404.3|9400.3|9415.4|9411.4|9415.4|9411.4|9402.9|9398.9|77
1647455100000|2022-03-16 18:25:00|9414.9|9410.9|9423.4|9419.4|9423.9|9419.9|9411.8|9407.8|102
1647455110000|2022-03-16 18:25:10|9423.3|9419.3|9413.6|9409.6|9424.3|9420.3|9408.8|9404.8|97
1647455120000|2022-03-16 18:25:20|9415.5|9411.5|9419|9415|9424|9420|9415.5|9411.5|209
1647455130000|2022-03-16 18:25:30|9419.4|9415.4|9421.8|9417.8|9423.9|9419.9|9414.5|9410.5|85
1647455140000|2022-03-16 18:25:40|9420.9|9416.9|9409.3|9405.3|9422.4|9418.4|9409.3|9405.3|130
1647455150000|2022-03-16 18:25:50|9408.8|9404.8|9417|9413|9419.5|9415.5|9408.3|9404.3|183
1647455160000|2022-03-16 18:26:00|9416.8|9412.8|9416.5|9412.5|9422.5|9418.5|9416|9412|89
1647455170000|2022-03-16 18:26:10|9416.7|9412.7|9416.7|9412.7|9421.9|9417.9|9416.7|9412.7|246
1647455180000|2022-03-16 18:26:20|9417.2|9413.2|9419.2|9415.2|9419.2|9415.2|9415.7|9411.7|36
1647455190000|2022-03-16 18:26:30|9421.4|9417.4|9429|9425|9434.5|9430.5|9419.7|9415.7|196
1647455200000|2022-03-16 18:26:40|9428.6|9424.6|9421.5|9417.5|9434.6|9430.6|9419.5|9415.5|90
1647455210000|2022-03-16 18:26:50|9422|9418|9415.6|9411.6|9422.6|9418.6|9412|9408|68
1647455220000|2022-03-16 18:27:00|9416.5|9412.5|9430.1|9426.1|9432|9428|9413|9409|160
1647455230000|2022-03-16 18:27:10|9429.2|9425.2|9436.1|9432.1|9437.5|9433.5|9429.2|9425.2|86
1647455240000|2022-03-16 18:27:20|9436|9432|9425.7|9421.7|9438.1|9434.1|9425.7|9421.7|266
1647455250000|2022-03-16 18:27:30|9425.3|9421.3|9429.3|9425.3|9429.3|9425.3|9417.3|9413.3|130
1647455260000|2022-03-16 18:27:40|9428.7|9424.7|9410.4|9406.4|9429.9|9425.9|9406.9|9402.9|223
1647455270000|2022-03-16 18:27:50|9410.3|9406.3|9422.7|9418.7|9430.5|9426.5|9410.3|9406.3|492
1647455280000|2022-03-16 18:28:00|9422.2|9418.2|9402.5|9398.5|9422.7|9418.7|9399.1|9395.1|697
1647455290000|2022-03-16 18:28:10|9402.1|9398.1|9397.7|9393.7|9414.7|9410.7|9397.7|9393.7|492
1647455300000|2022-03-16 18:28:20|9397.8|9393.8|9392.9|9388.9|9401.7|9397.7|9392.2|9388.2|605
1647455310000|2022-03-16 18:28:30|9393.2|9389.2|9388.9|9384.9|9398.2|9394.2|9387.5|9383.5|354
1647455320000|2022-03-16 18:28:40|9388.5|9384.5|9379.9|9375.9|9389.1|9385.1|9372.4|9368.4|435
1647455330000|2022-03-16 18:28:50|9379.1|9375.1|9382.7|9378.7|9391.8|9387.8|9373.1|9369.1|373
1647455340000|2022-03-16 18:29:00|9382.3|9378.3|9370.4|9366.4|9382.8|9378.8|9355.8|9351.8|529
1647455350000|2022-03-16 18:29:10|9369.9|9365.9|9372|9368|9375.1|9371.1|9365.4|9361.4|483
1647455360000|2022-03-16 18:29:20|9371.5|9367.5|9362.9|9358.9|9375|9371|9361.8|9357.8|468
1647455370000|2022-03-16 18:29:30|9362.8|9358.8|9367.9|9363.9|9369.8|9365.8|9360.5|9356.5|552
1647455380000|2022-03-16 18:29:40|9370.9|9366.9|9364.1|9360.1|9374.4|9370.4|9360.3|9356.3|441
1647455390000|2022-03-16 18:29:50|9363.6|9359.6|9361.2|9357.2|9366.1|9362.1|9355.1|9351.1|281
1647455400000|2022-03-16 18:30:00|9360.8|9356.8|9353.9|9349.9|9363.8|9359.8|9353.9|9349.9|206
1647455410000|2022-03-16 18:30:10|9353.5|9349.5|9352.4|9348.4|9354.6|9350.6|9347.3|9343.3|256
1647455420000|2022-03-16 18:30:20|9353.7|9349.7|9360.2|9356.2|9362.9|9358.9|9353.3|9349.3|213
1647455430000|2022-03-16 18:30:30|9360.7|9356.7|9358.4|9354.4|9360.7|9356.7|9352.1|9348.1|164
1647455440000|2022-03-16 18:30:40|9358|9354|9354.5|9350.5|9359.4|9355.4|9353.9|9349.9|87
1647455450000|2022-03-16 18:30:50|9354.4|9350.4|9370|9366|9370.9|9366.9|9354.4|9350.4|73
1647455460000|2022-03-16 18:31:00|9369.9|9365.9|9372.9|9368.9|9375|9371|9369.4|9365.4|96
1647455470000|2022-03-16 18:31:10|9372|9368|9367.4|9363.4|9372.2|9368.2|9365.4|9361.4|56
1647455480000|2022-03-16 18:31:20|9367.9|9363.9|9355.9|9351.9|9367.9|9363.9|9353.7|9349.7|42
1647455490000|2022-03-16 18:31:30|9355.6|9351.6|9344.9|9340.9|9355.6|9351.6|9344.7|9340.7|96
1647455500000|2022-03-16 18:31:40|9344.8|9340.8|9343.8|9339.8|9348.3|9344.3|9342.8|9338.8|75
1647455510000|2022-03-16 18:31:50|9343.3|9339.3|9339.8|9335.8|9345.3|9341.3|9339.4|9335.4|101
1647455520000|2022-03-16 18:32:00|9339.4|9335.4|9341.6|9337.6|9343.3|9339.3|9334.3|9330.3|134
1647455530000|2022-03-16 18:32:10|9342.1|9338.1|9341.1|9337.1|9344|9340|9341.1|9337.1|20
1647455540000|2022-03-16 18:32:20|9341.7|9337.7|9341.7|9337.7|9343.5|9339.5|9338|9334|44
1647455550000|2022-03-16 18:32:30|9341.2|9337.2|9340.1|9336.1|9341.2|9337.2|9338.6|9334.6|16
1647455560000|2022-03-16 18:32:40|9340.6|9336.6|9339.1|9335.1|9341|9337|9337.6|9333.6|16
1647455570000|2022-03-16 18:32:50|9339|9335|9336.9|9332.9|9341.6|9337.6|9336.9|9332.9|94
1647455580000|2022-03-16 18:33:00|9337.3|9333.3|9333.5|9329.5|9339.1|9335.1|9332.4|9328.4|102
1647455590000|2022-03-16 18:33:10|9333.9|9329.9|9333.5|9329.5|9334|9330|9332.5|9328.5|60
1647455600000|2022-03-16 18:33:20|9333.9|9329.9|9319.4|9315.4|9334.4|9330.4|9313.8|9309.8|172
1647455610000|2022-03-16 18:33:30|9319.3|9315.3|9332.3|9328.3|9348.3|9344.3|9318.9|9314.9|285
1647455620000|2022-03-16 18:33:40|9331.8|9327.8|9331.8|9327.8|9332.3|9328.3|9319|9315|118
1647455630000|2022-03-16 18:33:50|9331.4|9327.4|9323|9319|9331.8|9327.8|9321.5|9317.5|79
1647455640000|2022-03-16 18:34:00|9323.3|9319.3|9324|9320|9326.4|9322.4|9320.5|9316.5|124
1647455650000|2022-03-16 18:34:10|9324.1|9320.1|9318|9314|9331|9327|9314|9310|102
1647455660000|2022-03-16 18:34:20|9317.5|9313.5|9318|9314|9319.5|9315.5|9315.5|9311.5|32
1647455670000|2022-03-16 18:34:30|9317.5|9313.5|9323|9319|9324|9320|9317.5|9313.5|23
1647455680000|2022-03-16 18:34:40|9323.5|9319.5|9314|9310|9323.5|9319.5|9310.9|9306.9|80
1647455690000|2022-03-16 18:34:50|9313.5|9309.5|9315|9311|9315.5|9311.5|9308.4|9304.4|83
1647455700000|2022-03-16 18:35:00|9314.9|9310.9|9318|9314|9323.9|9319.9|9314.9|9310.9|52
1647455710000|2022-03-16 18:35:10|9324.8|9320.8|9328.5|9324.5|9334.3|9330.3|9324.8|9320.8|122
1647455720000|2022-03-16 18:35:20|9329.7|9325.7|9327.7|9323.7|9333.7|9329.7|9327.2|9323.2|25
1647455730000|2022-03-16 18:35:30|9328.2|9324.2|9332.7|9328.7|9332.8|9328.8|9326.7|9322.7|24
1647455740000|2022-03-16 18:35:40|9328.7|9324.7|9325.2|9321.2|9328.7|9324.7|9323.2|9319.2|75
1647455750000|2022-03-16 18:35:50|9325.3|9321.3|9335.4|9331.4|9337.9|9333.9|9324.8|9320.8|103
1647455760000|2022-03-16 18:36:00|9333.4|9329.4|9334.9|9330.9|9341.8|9337.8|9333.4|9329.4|102
1647455770000|2022-03-16 18:36:10|9335.8|9331.8|9340.9|9336.9|9344.4|9340.4|9334.9|9330.9|85
1647455780000|2022-03-16 18:36:20|9342.3|9338.3|9342.9|9338.9|9346.4|9342.4|9341.9|9337.9|101
1647455790000|2022-03-16 18:36:30|9342.4|9338.4|9345.4|9341.4|9345.9|9341.9|9339.4|9335.4|42
1647455800000|2022-03-16 18:36:40|9344.5|9340.5|9338.9|9334.9|9344.5|9340.5|9338.9|9334.9|39
1647455810000|2022-03-16 18:36:50|9339.4|9335.4|9342.9|9338.9|9344.9|9340.9|9339.4|9335.4|45
1647455820000|2022-03-16 18:37:00|9341.9|9337.9|9336.6|9332.6|9341.9|9337.9|9336.6|9332.6|57
1647455830000|2022-03-16 18:37:10|9335.7|9331.7|9325.9|9321.9|9336.8|9332.8|9325.4|9321.4|42
1647455840000|2022-03-16 18:37:20|9325.7|9321.7|9323.2|9319.2|9325.7|9321.7|9321.7|9317.7|19
1647455850000|2022-03-16 18:37:30|9323|9319|9329.8|9325.8|9330.2|9326.2|9321.7|9317.7|41
1647455860000|2022-03-16 18:37:40|9329.7|9325.7|9327.7|9323.7|9331.3|9327.3|9324.7|9320.7|50
1647455870000|2022-03-16 18:37:50|9328.2|9324.2|9330.3|9326.3|9330.3|9326.3|9327.7|9323.7|14
1647455880000|2022-03-16 18:38:00|9331.2|9327.2|9333.7|9329.7|9338.4|9334.4|9331.2|9327.2|43
1647455890000|2022-03-16 18:38:10|9335.1|9331.1|9335.3|9331.3|9335.3|9331.3|9330.7|9326.7|21
1647455900000|2022-03-16 18:38:20|9336.7|9332.7|9337.4|9333.4|9337.4|9333.4|9336.3|9332.3|14
1647455910000|2022-03-16 18:38:30|9337.6|9333.6|9338.4|9334.4|9339.9|9335.9|9337.6|9333.6|18
1647455920000|2022-03-16 18:38:40|9337.9|9333.9|9336.2|9332.2|9338.8|9334.8|9336.2|9332.2|23
1647455930000|2022-03-16 18:38:50|9336.8|9332.8|9337.9|9333.9|9337.9|9333.9|9335.3|9331.3|30
1647455940000|2022-03-16 18:39:00|9338.3|9334.3|9339.3|9335.3|9339.3|9335.3|9335.7|9331.7|30
1647455950000|2022-03-16 18:39:10|9338.9|9334.9|9343.9|9339.9|9343.9|9339.9|9338.9|9334.9|36
1647455960000|2022-03-16 18:39:20|9343.4|9339.4|9340.4|9336.4|9343.4|9339.4|9339.9|9335.9|10
1647455970000|2022-03-16 18:39:30|9339.9|9335.9|9343.9|9339.9|9343.9|9339.9|9339.9|9335.9|24
1647455980000|2022-03-16 18:39:40|9344.7|9340.7|9342.4|9338.4|9345.4|9341.4|9342.4|9338.4|22
1647455990000|2022-03-16 18:39:50|9342.9|9338.9|9345.4|9341.4|9345.9|9341.9|9342.8|9338.8|40
1647456000000|2022-03-16 18:40:00|9344.9|9340.9|9342.8|9338.8|9344.9|9340.9|9341.4|9337.4|15
1647456010000|2022-03-16 18:40:10|9342.9|9338.9|9342.9|9338.9|9343.9|9339.9|9341.9|9337.9|10
1647456020000|2022-03-16 18:40:20|9342.4|9338.4|9342.9|9338.9|9343.4|9339.4|9342.4|9338.4|4
1647456030000|2022-03-16 18:40:30|9343.4|9339.4|9334.9|9330.9|9343.4|9339.4|9334.9|9330.9|35
1647456040000|2022-03-16 18:40:40|9335.4|9331.4|9340.9|9336.9|9341.9|9337.9|9335.4|9331.4|20
1647456050000|2022-03-16 18:40:50|9341.4|9337.4|9344.4|9340.4|9344.4|9340.4|9340.9|9336.9|45
1647456060000|2022-03-16 18:41:00|9345.8|9341.8|9343.8|9339.8|9345.9|9341.9|9343.8|9339.8|29
1647456070000|2022-03-16 18:41:10|9343.4|9339.4|9343.4|9339.4|9344.4|9340.4|9342.9|9338.9|12
1647456080000|2022-03-16 18:41:20|9343.9|9339.9|9343.9|9339.9|9343.9|9339.9|9343.4|9339.4|3
1647456090000|2022-03-16 18:41:30|9344.4|9340.4|9344|9340|9344.9|9340.9|9342.9|9338.9|11
1647456100000|2022-03-16 18:41:40|9344.4|9340.4|9344.4|9340.4|9344.4|9340.4|9344.4|9340.4|2
1647456110000|2022-03-16 18:41:50|9344.3|9340.3|9343.8|9339.8|9344.4|9340.4|9340.3|9336.3|19
1647456120000|2022-03-16 18:42:00|9342.9|9338.9|9342.8|9338.8|9345.4|9341.4|9342.4|9338.4|18
1647456130000|2022-03-16 18:42:10|9342.9|9338.9|9342.3|9338.3|9342.9|9338.9|9342.3|9338.3|7
1647456140000|2022-03-16 18:42:20|9342.4|9338.4|9341.4|9337.4|9342.9|9338.9|9340.9|9336.9|10
1647456150000|2022-03-16 18:42:30|9341|9337|9343.4|9339.4|9343.5|9339.5|9334.9|9330.9|24
1647456160000|2022-03-16 18:42:40|9343.5|9339.5|9372|9368|9372|9368|9343.4|9339.4|136
1647456170000|2022-03-16 18:42:50|9372.9|9368.9|9382.9|9378.9|9383.3|9379.3|9372.8|9368.8|156
1647456180000|2022-03-16 18:43:00|9382.3|9378.3|9376.7|9372.7|9382.9|9378.9|9372.8|9368.8|173
1647456190000|2022-03-16 18:43:10|9377.2|9373.2|9379.2|9375.2|9382.7|9378.7|9377.2|9373.2|20
1647456200000|2022-03-16 18:43:20|9379.4|9375.4|9372.2|9368.2|9380.2|9376.2|9370.2|9366.2|19
1647456210000|2022-03-16 18:43:30|9371.7|9367.7|9372.7|9368.7|9373|9369|9369.7|9365.7|19
1647456220000|2022-03-16 18:43:40|9373.2|9369.2|9371.8|9367.8|9373.2|9369.2|9368.7|9364.7|23
1647456230000|2022-03-16 18:43:50|9372.2|9368.2|9376.2|9372.2|9377.7|9373.7|9372.2|9368.2|24
1647456240000|2022-03-16 18:44:00|9375.6|9371.6|9368.1|9364.1|9376.6|9372.6|9366.4|9362.4|94
1647456250000|2022-03-16 18:44:10|9368.6|9364.6|9365|9361|9368.6|9364.6|9361.8|9357.8|64
1647456260000|2022-03-16 18:44:20|9364.9|9360.9|9366.4|9362.4|9367.4|9363.4|9363.4|9359.4|17
1647456270000|2022-03-16 18:44:30|9366.3|9362.3|9369.5|9365.5|9369.9|9365.9|9366.3|9362.3|85
1647456280000|2022-03-16 18:44:40|9366.6|9362.6|9366.4|9362.4|9367.7|9363.4|9362.9|9358.9|28
1647456290000|2022-03-16 18:44:50|9366.6|9362.6|9368.4|9364.4|9369.5|9365.5|9362.9|9358.9|25
1647456300000|2022-03-16 18:45:00|9367.9|9363.9|9367.4|9363.4|9368.9|9364.9|9365.4|9361.4|19
1647456310000|2022-03-16 18:45:10|9365.6|9361.6|9367.4|9363.4|9367.4|9363.4|9365.4|9361.4|9
1647456320000|2022-03-16 18:45:20|9367.9|9363.9|9368.4|9364.4|9368.4|9364.4|9367.9|9363.9|14
1647456330000|2022-03-16 18:45:30|9369.3|9365.3|9375.4|9371.4|9378.9|9374.9|9369.3|9365.3|47
1647456340000|2022-03-16 18:45:40|9375.5|9371.5|9374.9|9370.9|9377.4|9373.4|9372.9|9368.9|20
1647456350000|2022-03-16 18:45:50|9374.8|9370.8|9374.9|9370.9|9375.4|9371.4|9374.4|9370.4|52
1647456360000|2022-03-16 18:46:00|9374.8|9370.8|9386.4|9382.4|9386.4|9382.4|9374.4|9370.4|110
1647456370000|2022-03-16 18:46:10|9385.9|9381.9|9389.1|9385.1|9389.9|9385.9|9384.4|9380.4|27
1647456380000|2022-03-16 18:46:20|9391.5|9387.5|9389.4|9385.4|9394.4|9390.4|9387.9|9383.9|60
1647456390000|2022-03-16 18:46:30|9388.9|9384.9|9386.4|9382.4|9388.9|9384.9|9382.9|9378.9|34
1647456400000|2022-03-16 18:46:40|9386.5|9382.5|9388.9|9384.9|9389.9|9385.9|9386.5|9382.5|22
1647456410000|2022-03-16 18:46:50|9389.4|9385.4|9387.4|9383.4|9389.9|9385.9|9387.4|9383.4|8
1647456420000|2022-03-16 18:47:00|9387.7|9383.7|9387.7|9383.7|9388.8|9384.8|9386.3|9382.3|45
1647456430000|2022-03-16 18:47:10|9388.2|9384.2|9393.2|9389.2|9393.2|9389.2|9387.7|9383.7|34
1647456440000|2022-03-16 18:47:20|9392.7|9388.7|9388.8|9384.8|9392.7|9388.7|9388.3|9384.3|13
1647456450000|2022-03-16 18:47:30|9389.2|9385.2|9391.2|9387.2|9391.2|9387.2|9388.7|9384.7|2
1647456460000|2022-03-16 18:47:40|9390.8|9386.8|9382.2|9378.2|9391.7|9387.7|9380.2|9376.2|44
1647456470000|2022-03-16 18:47:50|9382.6|9378.6|9383.2|9379.2|9383.2|9379.2|9381.1|9377.1|18
1647456480000|2022-03-16 18:48:00|9382.7|9378.7|9382.7|9378.7|9385.3|9381.3|9381.6|9377.6|18
1647456490000|2022-03-16 18:48:10|9384.2|9380.2|9381|9377|9384.2|9380.2|9381|9377|10
1647456500000|2022-03-16 18:48:20|9380.9|9376.9|9375.5|9371.5|9380.9|9376.9|9375.5|9371.5|28
1647456510000|2022-03-16 18:48:30|9375.6|9371.6|9375|9371|9379.7|9375.7|9374.4|9370.4|81
1647456520000|2022-03-16 18:48:40|9374.8|9370.8|9358.1|9354.1|9374.8|9370.8|9357.6|9353.6|81
1647456530000|2022-03-16 18:48:50|9359.5|9355.5|9353.5|9349.5|9359.5|9355.5|9352.4|9348.4|48
1647456540000|2022-03-16 18:49:00|9355|9351|9355.9|9351.9|9359.5|9355.5|9353|9349|42
1647456550000|2022-03-16 18:49:10|9355.7|9351.7|9355.5|9351.5|9356.5|9352.5|9353.5|9349.5|18
1647456560000|2022-03-16 18:49:20|9356|9352|9356.4|9352.4|9357.3|9353.3|9354.8|9350.8|11
1647456570000|2022-03-16 18:49:30|9356|9352|9362.1|9358.1|9362.1|9358.1|9356|9352|12
1647456580000|2022-03-16 18:49:40|9363|9359|9355|9351|9363|9359|9354|9350|16
1647456590000|2022-03-16 18:49:50|9356|9352|9354.4|9350.4|9356.5|9352.5|9351.5|9347.5|23
1647456600000|2022-03-16 18:50:00|9354.2|9350.2|9352.9|9348.9|9354.5|9350.5|9348.3|9344.3|16
1647456610000|2022-03-16 18:50:10|9351.5|9347.5|9352.1|9348.1|9353.9|9349.9|9347.9|9343.9|21
1647456620000|2022-03-16 18:50:20|9353|9349|9355.4|9351.4|9358.5|9354.5|9353|9349|8
1647456630000|2022-03-16 18:50:30|9355.7|9351.7|9354.4|9350.4|9356.4|9352.4|9354.4|9350.4|5
1647456640000|2022-03-16 18:50:40|9354.2|9350.2|9359.4|9355.4|9359.4|9355.4|9352.4|9348.4|23
1647456650000|2022-03-16 18:50:50|9358.4|9354.4|9354.4|9350.4|9358.9|9354.9|9354.4|9350.4|9
1647456660000|2022-03-16 18:51:00|9354.5|9350.5|9351.8|9347.8|9356.9|9352.9|9351.4|9347.4|23
1647456670000|2022-03-16 18:51:10|9351.7|9347.7|9348.9|9344.9|9351.7|9347.7|9343.9|9339.9|25
1647456680000|2022-03-16 18:51:20|9350.4|9346.4|9347.9|9343.9|9351.4|9347.4|9347.9|9343.9|4
1647456690000|2022-03-16 18:51:30|9348.2|9344.2|9348.4|9344.4|9350.4|9346.4|9347.9|9343.9|3
1647456700000|2022-03-16 18:51:40|9348.3|9344.3|9349.9|9345.9|9349.9|9345.9|9347.9|9343.9|12
1647456710000|2022-03-16 18:51:50|9348.1|9344.1|9349.9|9345.9|9349.9|9345.9|9347.4|9343.4|7
1647456720000|2022-03-16 18:52:00|9349.8|9345.8|9348.4|9344.4|9350.9|9346.9|9348.4|9344.4|4
1647456730000|2022-03-16 18:52:10|9348.5|9344.5|9351.4|9347.4|9351.4|9347.4|9348.5|9344.5|16
1647456740000|2022-03-16 18:52:20|9352.4|9348.4|9349.4|9345.4|9352.4|9348.4|9349.4|9345.4|3
1647456750000|2022-03-16 18:52:30|9349.3|9345.3|9347.9|9343.9|9350.9|9346.9|9347.9|9343.9|5
1647456760000|2022-03-16 18:52:40|9348.9|9344.9|9343.9|9339.9|9350.8|9346.8|9343.9|9339.9|10
1647456770000|2022-03-16 18:52:50|9344|9340|9344.3|9340.3|9345.9|9341.9|9342.9|9338.9|9
1647456780000|2022-03-16 18:53:00|9343.9|9339.9|9342.9|9338.9|9345.3|9341.3|9341.4|9337.4|19
1647456790000|2022-03-16 18:53:10|9342.8|9338.8|9340.9|9336.9|9343.4|9339.4|9339.9|9335.9|14
1647456800000|2022-03-16 18:53:20|9341|9337|9345.4|9337.4|9345.4|9340.4|9340.7|9336.7|18
1647456810000|2022-03-16 18:53:30|9342.8|9338.8|9347.9|9343.9|9348.8|9344.8|9341.3|9336.4|29
1647456820000|2022-03-16 18:53:40|9348.9|9344.9|9332.7|9328.7|9348.9|9344.9|9332.7|9328.7|71
1647456830000|2022-03-16 18:53:50|9332.8|9328.8|9325|9321|9334.7|9330.7|9323|9317.5|92
1647456840000|2022-03-16 18:54:00|9324.6|9320.6|9330.8|9326.8|9332.2|9328.2|9323.1|9319.1|36
1647456850000|2022-03-16 18:54:10|9331.7|9327.7|9331.7|9327.7|9334.2|9330.2|9331.7|9327.7|12
1647456860000|2022-03-16 18:54:20|9331.6|9327.6|9330.2|9326.2|9331.6|9327.6|9330.2|9326.2|6
1647456870000|2022-03-16 18:54:30|9329.7|9325.7|9331.2|9327.2|9331.2|9327.2|9325.6|9321.6|20
1647456880000|2022-03-16 18:54:40|9332.1|9328.1|9332.2|9328.2|9333.2|9329.2|9331.5|9327.5|5
1647456890000|2022-03-16 18:54:50|9331.8|9327.8|9324|9320|9331.8|9327.8|9323.1|9319.1|30
1647456900000|2022-03-16 18:55:00|9323.6|9319.6|9329.1|9325.1|9330.3|9326.3|9323.6|9319.6|77
1647456910000|2022-03-16 18:55:10|9327.8|9323.8|9324.7|9320.7|9327.8|9323.8|9324.7|9320.7|20
1647456920000|2022-03-16 18:55:20|9324.2|9320.2|9324.7|9320.7|9327.2|9323.2|9324.2|9320.2|25
1647456930000|2022-03-16 18:55:30|9324.8|9320.8|9325.3|9321.3|9325.3|9321.3|9324.8|9320.8|4
1647456940000|2022-03-16 18:55:40|9325.2|9321.2|9318.6|9314.6|9325.2|9321.2|9316.7|9312.7|70
1647456950000|2022-03-16 18:55:50|9318.1|9314.1|9318.7|9314.7|9319.1|9315.1|9318.1|9314.1|11
1647456960000|2022-03-16 18:56:00|9319.2|9315.2|9317.7|9313.7|9319.2|9315.2|9317.5|9313.5|24
1647456970000|2022-03-16 18:56:10|9317.5|9313.5|9319.7|9315.7|9321.2|9317.2|9317.5|9313.5|15
1647456980000|2022-03-16 18:56:20|9320.6|9316.6|9323.4|9319.4|9325.4|9321.4|9319.8|9315.8|101
1647456990000|2022-03-16 18:56:30|9326.9|9318.9|9321.4|9317.4|9326.9|9321.9|9319.4|9315.4|65
1647457000000|2022-03-16 18:56:40|9321|9317|9298.7|9294.7|9323.8|9317.9|9297.7|9293.2|104
1647457010000|2022-03-16 18:56:50|9298.2|9294.2|9298.1|9294.1|9298.7|9294.7|9288.1|9284.1|76
1647457020000|2022-03-16 18:57:00|9297.6|9293.6|9304.2|9300.2|9307.7|9303.7|9297.6|9293.6|53
1647457030000|2022-03-16 18:57:10|9305.2|9301.2|9326.9|9322.9|9328.3|9324.3|9305.2|9301.2|177
1647457040000|2022-03-16 18:57:20|9327.1|9323.1|9327|9323|9331.6|9326.9|9322.5|9318.5|60
1647457050000|2022-03-16 18:57:30|9326.1|9322.1|9326.9|9322.9|9328.1|9324.1|9324.5|9320.5|15
1647457060000|2022-03-16 18:57:40|9327|9323|9320.1|9316.1|9328.1|9323.6|9320.1|9316.1|12
1647457070000|2022-03-16 18:57:50|9320.6|9316.6|9323|9319|9323.6|9319.6|9320.6|9316.6|4
1647457080000|2022-03-16 18:58:00|9323.5|9319.5|9329.1|9325.1|9329.1|9325.1|9323.5|9319.5|21
1647457090000|2022-03-16 18:58:10|9328.6|9324.6|9328.6|9324.6|9330.1|9325|9328|9322.1|16
1647457100000|2022-03-16 18:58:20|9328.5|9324.5|9327.5|9323.5|9328.5|9324.5|9324.5|9320.5|16
1647457110000|2022-03-16 18:58:30|9327.6|9323.6|9340.4|9336.4|9341.3|9337.3|9327.6|9323.6|77
1647457120000|2022-03-16 18:58:40|9338.9|9334.9|9341.4|9337.4|9343.8|9339.8|9338.9|9334.9|51
1647457130000|2022-03-16 18:58:50|9341.9|9337.9|9335.4|9331.4|9341.9|9337.9|9335.4|9331.4|13
1647457140000|2022-03-16 18:59:00|9335|9331|9337.4|9333.4|9337.9|9333.9|9333.4|9329.4|13
1647457150000|2022-03-16 18:59:10|9337.2|9333.2|9337.4|9333.4|9337.4|9333.4|9336.8|9332.8|4
1647457160000|2022-03-16 18:59:20|9337.5|9333.5|9333.4|9329.4|9337.8|9333.8|9332.9|9328.9|15
1647457170000|2022-03-16 18:59:30|9333.7|9329.7|9339|9335|9340|9336|9333.7|9329.7|30
1647457180000|2022-03-16 18:59:40|9338.5|9334.5|9338.9|9334.9|9339.9|9335.9|9337.5|9333.5|10
1647457190000|2022-03-16 18:59:50|9339.4|9335.4|9335.8|9331.8|9339.4|9335.4|9331.3|9327.3|90
1647457200000|2022-03-16 19:00:00|9334.8|9330.8|9351|9347|9353|9349|9334.8|9330.8|52
1647457210000|2022-03-16 19:00:10|9350.9|9346.9|9352.9|9348.9|9353.3|9349.3|9345.8|9341.8|36
1647457220000|2022-03-16 19:00:20|9351.8|9347.8|9346.3|9342.3|9351.8|9347.8|9346.3|9342.3|21
1647457230000|2022-03-16 19:00:30|9346.4|9342.4|9357|9353|9358.8|9353|9346.4|9342.4|31
1647457240000|2022-03-16 19:00:40|9357.1|9353.1|9355.5|9351.5|9357.4|9353.4|9354.6|9350.6|11
1647457250000|2022-03-16 19:00:50|9356.4|9352.4|9356.6|9352.6|9358.6|9354.6|9356.4|9352.4|24
1647457260000|2022-03-16 19:01:00|9357.1|9353.1|9357.7|9353.7|9358.2|9354.2|9357.1|9353.1|9
1647457270000|2022-03-16 19:01:10|9357.8|9353.8|9362.8|9358.8|9365.7|9361.7|9357.8|9353.8|21
1647457280000|2022-03-16 19:01:20|9363.8|9359.8|9366.3|9362.3|9366.3|9362.3|9363.8|9359.8|13
1647457290000|2022-03-16 19:01:30|9366|9362|9359.6|9355.6|9366|9362|9359.6|9355.6|26
1647457300000|2022-03-16 19:01:40|9360.6|9356.6|9376.3|9372.3|9376.8|9372.8|9359.5|9355.5|78
1647457310000|2022-03-16 19:01:50|9376.8|9372.8|9375.3|9371.3|9376.8|9372.8|9372.5|9367.9|26
1647457320000|2022-03-16 19:02:00|9374.2|9370.2|9370.9|9366.9|9376.8|9372.8|9370.4|9366.4|15
1647457330000|2022-03-16 19:02:10|9370.5|9366.5|9387|9383|9388.5|9383.5|9370.5|9366.5|64
1647457340000|2022-03-16 19:02:20|9387.5|9383.5|9385.5|9381.5|9391.1|9387.1|9385.5|9381.5|64
1647457350000|2022-03-16 19:02:30|9385.2|9381.2|9390.2|9386.2|9390.2|9386.2|9382.1|9378.1|60
1647457360000|2022-03-16 19:02:40|9390.1|9386.1|9388.5|9384.5|9390.7|9386.3|9387|9382.2|27
1647457370000|2022-03-16 19:02:50|9385.1|9381.1|9389.2|9385.2|9389.7|9385.2|9385.1|9381.1|10
1647457380000|2022-03-16 19:03:00|9389.7|9385.7|9389.5|9385.5|9390.2|9386.2|9388.6|9384.6|39
1647457390000|2022-03-16 19:03:10|9389.7|9385.7|9385.5|9381.5|9390.5|9386.5|9384.4|9380.3|38
1647457400000|2022-03-16 19:03:20|9385.4|9381.4|9386.6|9382.6|9386.6|9382.6|9384.4|9380.4|8
1647457410000|2022-03-16 19:03:30|9386|9382|9387.1|9383.1|9387.1|9383.1|9386|9382|5
1647457420000|2022-03-16 19:03:40|9386.6|9382.6|9387.1|9383.1|9387.6|9383.6|9386.6|9382.6|2
1647457430000|2022-03-16 19:03:50|9386.6|9382.6|9386.6|9382.6|9386.6|9382.6|9386.5|9382.5|5
1647457440000|2022-03-16 19:04:00|9386.1|9382.1|9384.4|9380.4|9386.4|9382.4|9383.9|9379.9|13
1647457450000|2022-03-16 19:04:10|9384.3|9380.3|9384.4|9380.4|9384.9|9380.9|9383.4|9379.4|8
1647457460000|2022-03-16 19:04:20|9384.5|9380.5|9385|9381|9385|9381|9384.5|9380.5|4
1647457470000|2022-03-16 19:04:30|9387.1|9383.1|9403.5|9399.5|9404|9400|9387.1|9383.1|96
1647457480000|2022-03-16 19:04:40|9403.4|9399.4|9413.7|9409.7|9414.3|9410.3|9403|9399|48
1647457490000|2022-03-16 19:04:50|9413.6|9409.6|9406.6|9402.6|9413.6|9409.6|9406.6|9402.6|14
1647457500000|2022-03-16 19:05:00|9406.9|9402.9|9406.9|9402.9|9411.2|9407.2|9403.4|9397.4|53
1647457510000|2022-03-16 19:05:10|9406.4|9402.4|9403.5|9399.5|9406.4|9402.4|9403|9399|4
1647457520000|2022-03-16 19:05:20|9403|9399|9397.4|9393.4|9404|9400|9392.4|9388.4|23
1647457530000|2022-03-16 19:05:30|9398.8|9394.8|9400.4|9396.4|9400.4|9396.4|9398.8|9394.8|2
1647457540000|2022-03-16 19:05:40|9402.6|9394.6|9404.5|9400.5|9404.5|9400.5|9400.6|9394.6|4
1647457550000|2022-03-16 19:05:50|9404.4|9400.4|9415.9|9411.9|9416.8|9412.8|9403.9|9399.9|36
1647457560000|2022-03-16 19:06:00|9415.4|9411.4|9406.4|9402.4|9415.9|9411.9|9405.9|9401.9|16
1647457570000|2022-03-16 19:06:10|9405|9401|9395.8|9391.8|9406.5|9402.5|9395.8|9390.3|75
1647457580000|2022-03-16 19:06:20|9395.7|9391.7|9390.8|9386.8|9399.9|9395.8|9387.1|9382.9|36
1647457590000|2022-03-16 19:06:30|9390.9|9386.9|9393.3|9389.3|9394.7|9389.3|9390.8|9386.7|3
1647457600000|2022-03-16 19:06:40|9393.9|9389.9|9397.4|9393.4|9401.9|9397.4|9393.9|9389.9|39
1647457610000|2022-03-16 19:06:50|9397.5|9393.5|9399.5|9395.5|9399.5|9395.5|9397.5|9393.5|2
1647457620000|2022-03-16 19:07:00|9399.4|9395.4|9399.6|9395.6|9400.1|9395.6|9398|9392.1|16
1647457630000|2022-03-16 19:07:10|9400.1|9396.1|9399.9|9395.9|9401.4|9396.1|9397.9|9393.4|4
1647457640000|2022-03-16 19:07:20|9400|9396|9401|9397|9401.5|9397.5|9398.9|9394.9|5
1647457650000|2022-03-16 19:07:30|9400.9|9396.9|9400|9396|9400.9|9396.9|9399.4|9395.4|0
1647457660000|2022-03-16 19:07:40|9400.1|9396.1|9397.4|9393.4|9402.6|9398.6|9395.5|9391.5|10
1647457670000|2022-03-16 19:07:50|9397.5|9393.5|9400.4|9396.4|9400.5|9396.5|9397.5|9393.5|2
1647457680000|2022-03-16 19:08:00|9400|9396|9400.9|9396.9|9400.9|9396.9|9394|9390|12
1647457690000|2022-03-16 19:08:10|9400.4|9396.4|9400.4|9396.4|9400.4|9396.4|9400|9396|0
1647457700000|2022-03-16 19:08:20|9403.4|9399.4|9404.6|9400.6|9405.4|9401.4|9403.4|9399.4|6
1647457710000|2022-03-16 19:08:30|9404.5|9400.5|9399.4|9395.4|9404.5|9400.5|9398.5|9393.4|15
1647457720000|2022-03-16 19:08:40|9398.4|9394.4|9398.7|9394.7|9401.2|9395.2|9398.3|9393.2|4
1647457730000|2022-03-16 19:08:50|9398.2|9394.2|9398.2|9394.2|9398.2|9394.2|9396.2|9392.2|10
1647457740000|2022-03-16 19:09:00|9397.7|9393.7|9397.7|9393.7|9397.7|9393.7|9397.2|9393.2|2
1647457750000|2022-03-16 19:09:10|9398.6|9394.6|9398.1|9394.1|9399.1|9395.1|9398.1|9394.1|4
1647457760000|2022-03-16 19:09:20|9398|9394|9397|9393|9398|9394|9396|9392|15
1647457770000|2022-03-16 19:09:30|9397.1|9393.1|9398.5|9394.5|9399|9395|9397.1|9393.1|6
1647457780000|2022-03-16 19:09:40|9398|9394|9399|9395|9399|9395|9398|9394|3
1647457790000|2022-03-16 19:09:50|9398.5|9394.5|9405.7|9401.7|9407|9403|9398.5|9394.5|16
1647457800000|2022-03-16 19:10:00|9407|9403|9411.5|9407.5|9413|9409|9407|9403|52
1647457810000|2022-03-16 19:10:10|9411.6|9407.6|9413.7|9409.7|9415.7|9411.7|9411.6|9407.6|32
1647457820000|2022-03-16 19:10:20|9411.5|9407.5|9410.2|9406.2|9411.5|9407.5|9409.7|9405.7|9
1647457830000|2022-03-16 19:10:30|9409.7|9405.7|9412.7|9408.7|9413.7|9409.7|9408.7|9404.7|7
1647457840000|2022-03-16 19:10:40|9412.6|9408.6|9412.7|9408.7|9413.8|9409.8|9411.7|9407.7|10
1647457850000|2022-03-16 19:10:50|9412.3|9408.3|9415.9|9411.9|9417.4|9413.4|9411.3|9407.3|42
1647457860000|2022-03-16 19:11:00|9415.8|9411.8|9410.9|9406.9|9415.8|9411.8|9410.4|9406.4|22
1647457870000|2022-03-16 19:11:10|9410.8|9406.8|9408.7|9404.7|9410.8|9406.8|9406.2|9402.2|17
1647457880000|2022-03-16 19:11:20|9408.9|9404.9|9405.1|9401.1|9409.9|9405.9|9405.1|9401.1|11
1647457890000|2022-03-16 19:11:30|9405.3|9401.3|9407.7|9403.7|9408.2|9404.2|9405.3|9401.3|10
1647457900000|2022-03-16 19:11:40|9407.2|9403.2|9406.3|9402.3|9408.2|9404.2|9405.2|9401.2|15
1647457910000|2022-03-16 19:11:50|9407.2|9403.2|9408.8|9404.8|9408.8|9404.8|9407.2|9403.2|3
1647457920000|2022-03-16 19:12:00|9409.3|9405.3|9406.7|9402.7|9410.4|9406.4|9405.2|9401.2|11
1647457930000|2022-03-16 19:12:10|9406.8|9402.8|9407.8|9403.8|9407.9|9403.9|9404.6|9400.6|18
1647457940000|2022-03-16 19:12:20|9406.7|9402.7|9402.7|9398.7|9407.2|9403.2|9402.7|9398.7|5
1647457950000|2022-03-16 19:12:30|9403.7|9399.7|9399.3|9395.3|9403.8|9399.8|9398.6|9394.6|7
1647457960000|2022-03-16 19:12:40|9398.6|9394.6|9396.3|9392.3|9398.6|9394.6|9396.3|9392.3|5
1647457970000|2022-03-16 19:12:50|9395.4|9391.4|9395.8|9391.8|9399.3|9395.3|9395.3|9391.3|9
1647457980000|2022-03-16 19:13:00|9396.1|9392.1|9417.3|9413.3|9420.3|9414.8|9396.1|9392.1|33
1647457990000|2022-03-16 19:13:10|9419.5|9415.5|9420.3|9416.3|9422.3|9418.3|9418.3|9414.3|28
1647458000000|2022-03-16 19:13:20|9420.8|9416.8|9417.3|9413.3|9422.8|9418.8|9417.2|9413.2|28
1647458010000|2022-03-16 19:13:30|9417.7|9413.7|9422.3|9418.3|9423.8|9419.8|9417.7|9413.7|23
1647458020000|2022-03-16 19:13:40|9421.3|9417.3|9420.8|9416.8|9421.3|9417.3|9419.8|9415.8|4
1647458030000|2022-03-16 19:13:50|9420.4|9416.4|9415|9411|9421.3|9417.3|9415|9411|28
1647458040000|2022-03-16 19:14:00|9416.8|9408.8|9420.3|9416.3|9420.3|9416.3|9412.7|9408.7|34
1647458050000|2022-03-16 19:14:10|9420.8|9416.8|9423.3|9419.3|9423.8|9419.8|9420.8|9416.8|7
1647458060000|2022-03-16 19:14:20|9423.8|9419.8|9421.3|9417.3|9423.8|9419.8|9420.9|9416.9|2
1647458070000|2022-03-16 19:14:30|9421.4|9417.4|9422.8|9418.8|9423.8|9419.8|9421.4|9417.4|6
1647458080000|2022-03-16 19:14:40|9422.7|9418.7|9419.7|9415.7|9424.8|9420.8|9419.7|9415.7|56
1647458090000|2022-03-16 19:14:50|9417.8|9413.8|9415.7|9407.7|9417.8|9413.8|9414.3|9407.7|32
1647458100000|2022-03-16 19:15:00|9413.6|9409.6|9421.7|9417.7|9424.2|9420.2|9413.6|9409.6|53
1647458110000|2022-03-16 19:15:10|9419.2|9415.2|9421.7|9417.7|9423.2|9419.2|9419.2|9415.2|8
1647458120000|2022-03-16 19:15:20|9420.3|9416.3|9419.7|9415.7|9423.1|9418.2|9419.2|9415.1|9
1647458130000|2022-03-16 19:15:30|9420|9416|9422.5|9418.5|9425.1|9421.1|9420|9416|20
1647458140000|2022-03-16 19:15:40|9422.6|9418.6|9419.7|9415.7|9422.6|9418.6|9419.2|9415.2|7
1647458150000|2022-03-16 19:15:50|9418.1|9414.1|9421.7|9417.7|9421.7|9417.7|9416.2|9412.2|10
1647458160000|2022-03-16 19:16:00|9421.2|9417.2|9424.1|9420.1|9424.1|9420.1|9419.7|9415.7|9
1647458170000|2022-03-16 19:16:10|9425.6|9421.6|9419.7|9415.7|9425.6|9421.6|9418.6|9414.6|10
1647458180000|2022-03-16 19:16:20|9419.5|9415.5|9417.1|9413.1|9419.5|9415.5|9417.1|9413.1|6
1647458190000|2022-03-16 19:16:30|9416.9|9412.9|9415.6|9411.6|9416.9|9412.9|9415.6|9411.6|1
1647458200000|2022-03-16 19:16:40|9416.1|9412.1|9419.1|9415.1|9419.2|9415.2|9415.6|9411.6|11
1647458210000|2022-03-16 19:16:50|9419.6|9415.6|9418.1|9414.1|9419.6|9415.6|9416.1|9412.1|17
1647458220000|2022-03-16 19:17:00|9417.6|9413.6|9414.2|9410.2|9417.6|9413.6|9414.1|9410.1|9
1647458230000|2022-03-16 19:17:10|9414.3|9410.3|9417.5|9413.5|9419.1|9415.1|9414.3|9410.3|14
1647458240000|2022-03-16 19:17:20|9417.6|9413.6|9418|9414|9419.6|9415.6|9417.6|9413.6|11
1647458250000|2022-03-16 19:17:30|9418.4|9414.4|9420|9416|9420|9416|9418.4|9414.4|5
1647458260000|2022-03-16 19:17:40|9419.9|9415.9|9418|9414|9419.9|9415.9|9418|9414|10
1647458270000|2022-03-16 19:17:50|9417.9|9413.9|9417.5|9413.5|9417.9|9413.9|9417.4|9413.4|0
1647458280000|2022-03-16 19:18:00|||||||||1
1647458290000|2022-03-16 19:18:10|9417.6|9413.6|9420|9416|9420.5|9416.5|9417.6|9413.6|5
1647458300000|2022-03-16 19:18:20|9419.9|9415.9|9418.4|9414.4|9420.4|9416.4|9418.4|9414.4|16
1647458310000|2022-03-16 19:18:30|9417.5|9413.5|9415|9411|9417.5|9413.5|9413.4|9409.4|14
1647458320000|2022-03-16 19:18:40|9414.5|9410.5|9415.9|9411.9|9416.9|9412.9|9414.4|9410.4|3
1647458330000|2022-03-16 19:18:50|9414.4|9410.4|9418.4|9414.4|9418.4|9414.4|9414.4|9410.4|7
1647458340000|2022-03-16 19:19:00|9418.5|9414.5|9418.9|9414.9|9422.7|9418.7|9418.5|9414.5|21
1647458350000|2022-03-16 19:19:10|9418.7|9414.7|9419.5|9415.5|9422.4|9418.4|9416.8|9412.8|21
1647458360000|2022-03-16 19:19:20|9419.9|9415.9|9416.9|9412.9|9421.4|9417.4|9416.4|9412.4|15
1647458370000|2022-03-16 19:19:30|9417.5|9413.5|9413.9|9409.9|9418.4|9414.4|9413.4|9409.4|12
1647458380000|2022-03-16 19:19:40|9410.6|9406.6|9414.3|9410.3|9414.3|9410.3|9409.4|9405.4|88
1647458390000|2022-03-16 19:19:50|9414.4|9410.4|9418.9|9414.9|9418.9|9414.9|9414.4|9410.4|15
1647458400000|2022-03-16 19:20:00|9419.7|9415.7|9419.5|9415.5|9423.2|9419.2|9418.9|9414.9|34
1647458410000|2022-03-16 19:20:10|9419.4|9415.4|9421.6|9417.6|9421.6|9417.6|9418.5|9414.5|7
1647458420000|2022-03-16 19:20:20|9422.1|9418.1|9425.4|9421.4|9427.4|9423.4|9422.1|9418.1|139
1647458430000|2022-03-16 19:20:30|9425.5|9421.5|9425.9|9421.9|9425.9|9421.9|9425.5|9421.5|6
1647458440000|2022-03-16 19:20:40|9426.4|9422.4|9426.9|9422.9|9427.4|9423.4|9426.3|9422.3|20
1647458450000|2022-03-16 19:20:50|9427.4|9423.4|9439.3|9435.3|9442.4|9438.4|9424.4|9420.4|126
1647458460000|2022-03-16 19:21:00|9439.1|9435.1|9447.8|9443.8|9449.4|9445.4|9434.9|9430.9|121
1647458470000|2022-03-16 19:21:10|9447.3|9443.3|9453.5|9449.5|9456.3|9452.3|9445.8|9441.8|51
1647458480000|2022-03-16 19:21:20|9453|9449|9451.3|9447.3|9455.4|9451.4|9450.8|9446.8|8
1647458490000|2022-03-16 19:21:30|9452.4|9448.4|9451.3|9447.3|9452.8|9448.8|9451.3|9447.3|8
1647458500000|2022-03-16 19:21:40|9452.3|9444.3|9449.3|9445.3|9452.3|9446.9|9448|9443.4|19
1647458510000|2022-03-16 19:21:50|9449.4|9445.4|9450.8|9446.8|9451.3|9447.3|9449.4|9445.4|11
1647458520000|2022-03-16 19:22:00|9450.3|9446.3|9452.4|9448.4|9452.4|9448.4|9450.3|9446.3|5
1647458530000|2022-03-16 19:22:10|9452.1|9448.1|9455.9|9451.9|9455.9|9451.9|9451.2|9447.2|13
1647458540000|2022-03-16 19:22:20|9456.9|9452.9|9456.3|9452.3|9464.2|9460.2|9452.3|9448.3|128
1647458550000|2022-03-16 19:22:30|9455.7|9451.7|9448.3|9444.3|9457.3|9451.7|9448.3|9444.3|18
1647458560000|2022-03-16 19:22:40|9451.3|9447.3|9450.3|9446.3|9451.3|9447.3|9449.8|9445.8|1
1647458570000|2022-03-16 19:22:50|9450.7|9446.7|9452.8|9448.8|9457.8|9453.8|9450.7|9446.7|23
1647458580000|2022-03-16 19:23:00|9452.9|9448.9|9452.9|9448.9|9454.8|9450.8|9452.4|9448.4|9
1647458590000|2022-03-16 19:23:10|9453|9449|9458.3|9454.3|9458.7|9454.7|9452.9|9448.9|3
1647458600000|2022-03-16 19:23:20|9458.8|9454.8|9453.3|9449.3|9458.8|9454.8|9453.3|9449.3|14
1647458610000|2022-03-16 19:23:30|9453.9|9449.9|9451.8|9447.8|9454.4|9450.4|9450.9|9446.9|4
1647458620000|2022-03-16 19:23:40|9451.9|9447.9|9444.3|9440.3|9452.3|9448.3|9444.3|9440.3|33
1647458630000|2022-03-16 19:23:50|9444.8|9440.8|9443.7|9439.7|9445.1|9441.1|9442.3|9438.3|8
1647458640000|2022-03-16 19:24:00|9443.3|9439.3|9429.6|9425.6|9443.3|9439.3|9428.7|9424.7|112
1647458650000|2022-03-16 19:24:10|9429.1|9425.1|9436.6|9432.6|9437.1|9433.1|9428|9422.6|35
1647458660000|2022-03-16 19:24:20|9437|9433|9436.6|9432.6|9437.6|9433.6|9435.1|9431.1|10
1647458670000|2022-03-16 19:24:30|9437.1|9433.1|9440.1|9436.1|9441.6|9437.6|9437.1|9433.1|13
1647458680000|2022-03-16 19:24:40|9439.6|9435.6|9438.6|9434.6|9439.6|9435.6|9438.2|9434.2|7
1647458690000|2022-03-16 19:24:50|9441.6|9437.6|9442.3|9438.3|9443.2|9439.2|9441.6|9437.6|9
1647458700000|2022-03-16 19:25:00|9443.6|9439.6|9444|9440|9444.4|9440.4|9443.6|9439.6|19
1647458710000|2022-03-16 19:25:10|9442.6|9438.6|9441.7|9437.7|9442.8|9438.8|9441.2|9437.2|10
1647458720000|2022-03-16 19:25:20|9441.3|9437.3|9438.7|9434.7|9442.7|9438.7|9438.1|9434.1|9
1647458730000|2022-03-16 19:25:30|9439.2|9435.2|9435.6|9431.6|9439.2|9435.2|9435.2|9431.2|4
1647458740000|2022-03-16 19:25:40|9435.7|9431.7|9428.6|9424.6|9435.7|9431.7|9428.1|9424.1|6
1647458750000|2022-03-16 19:25:50|9427.6|9423.6|9423.1|9419.1|9428.1|9424.1|9420.2|9416.2|28
1647458760000|2022-03-16 19:26:00|9423.2|9419.2|9426.2|9422.2|9430.6|9426.6|9422.7|9418.7|19
1647458770000|2022-03-16 19:26:10|9426.3|9422.3|9429.6|9425.6|9430.2|9426.2|9426.3|9422.3|10
1647458780000|2022-03-16 19:26:20|9429.7|9425.7|9415.3|9411.3|9433.8|9429.8|9415.3|9411.3|32
1647458790000|2022-03-16 19:26:30|9415.2|9411.2|9412.2|9408.2|9415.2|9411.2|9411.7|9406.8|20
1647458800000|2022-03-16 19:26:40|9412.3|9408.3|9414.2|9410.2|9414.2|9410.2|9412.3|9408.3|2
1647458810000|2022-03-16 19:26:50|9414.7|9410.7|9416.7|9412.7|9418.3|9414.3|9414.7|9410.7|7
1647458820000|2022-03-16 19:27:00|9416.6|9412.6|9416.8|9412.8|9416.8|9412.8|9416.2|9412.2|3
1647458830000|2022-03-16 19:27:10|9415.6|9411.6|9418.8|9414.8|9419.2|9415.2|9415.6|9411.6|12
1647458840000|2022-03-16 19:27:20|9419|9415|9421.8|9417.8|9423.6|9419.6|9419|9415|12
1647458850000|2022-03-16 19:27:30|9423.3|9419.3|9422.3|9418.3|9423.3|9419.3|9422.1|9418.1|1
1647458860000|2022-03-16 19:27:40|9422.1|9418.1|9414.1|9410.1|9422.1|9418.1|9413.2|9409.2|6
1647458870000|2022-03-16 19:27:50|9413.7|9409.7|9411.7|9407.7|9414.1|9410.1|9411.6|9407.6|8
1647458880000|2022-03-16 19:28:00|9412.1|9408.1|9405.1|9401.1|9412.1|9408.1|9399.1|9395.1|26
1647458890000|2022-03-16 19:28:10|9405|9401|9411.8|9407.8|9414.1|9410.1|9399.1|9395.1|48
1647458900000|2022-03-16 19:28:20|9413.8|9409.8|9422.3|9418.3|9423.1|9418.3|9413.8|9408.7|29
1647458910000|2022-03-16 19:28:30|9422.8|9418.8|9421.8|9417.8|9424.3|9419.8|9421.3|9415.8|10
1647458920000|2022-03-16 19:28:40|9423.8|9415.8|9422.3|9418.3|9423.8|9419.3|9421.8|9415.8|2
1647458930000|2022-03-16 19:28:50|9422.4|9418.4|9422.3|9418.3|9423.8|9419.8|9422.3|9418.3|6
1647458940000|2022-03-16 19:29:00|9422.4|9418.4|9421.8|9417.8|9424.8|9420.3|9421.4|9416.8|8
1647458950000|2022-03-16 19:29:10|9421.7|9417.7|9414.3|9410.3|9425.3|9418.8|9414.3|9410.3|50
1647458960000|2022-03-16 19:29:20|9414.2|9410.2|9417|9413|9417.9|9413.9|9412.8|9407|8
1647458970000|2022-03-16 19:29:30|9417.5|9413.5|9408.9|9404.9|9418.3|9414.3|9408.5|9404.5|17
1647458980000|2022-03-16 19:29:40|9412.5|9404.5|9406.5|9402.5|9413|9408|9406.5|9402.5|6
1647458990000|2022-03-16 19:29:50|9406.3|9402.3|9405.3|9401.3|9407.9|9403.9|9403.3|9399.3|17
1647459000000|2022-03-16 19:30:00|9407.5|9399.5|9409.3|9405.3|9411.8|9406.8|9406.2|9399.5|23
1647459010000|2022-03-16 19:30:10|9408.8|9404.8|9401.2|9397.2|9408.8|9404.8|9399.3|9393.3|23
1647459020000|2022-03-16 19:30:20|9403|9395|9402.8|9398.8|9404.7|9398.8|9400.1|9395|5
1647459030000|2022-03-16 19:30:30|9403.8|9399.8|9402.8|9398.8|9406.7|9402.7|9402.8|9398.8|3
1647459040000|2022-03-16 19:30:40|9402.2|9398.2|9419.5|9415.5|9423.6|9419.6|9400.8|9396.8|41
1647459050000|2022-03-16 19:30:50|9418|9414|9415.7|9411.7|9418|9414|9413.7|9409.7|20
1647459060000|2022-03-16 19:31:00|9416.3|9408.3|9418.8|9414.8|9418.8|9414.8|9415.2|9408.3|1
1647459070000|2022-03-16 19:31:10|9417.2|9413.2|9420.3|9416.3|9420.3|9416.3|9415.7|9410.7|6
1647459080000|2022-03-16 19:31:20|9421.2|9417.2|9423.3|9419.3|9425.7|9419.3|9421.2|9416.7|6
1647459090000|2022-03-16 19:31:30|9425|9417|9411.7|9407.7|9425|9417|9410.5|9406.5|25
1647459100000|2022-03-16 19:31:40|9413.3|9409.3|9417.4|9409.4|9418.3|9414.3|9412.9|9408.9|27
1647459110000|2022-03-16 19:31:50|9415.3|9411.3|9419|9415|9419.8|9415|9415.3|9409.4|4
1647459120000|2022-03-16 19:32:00|9421.5|9417.5|9418.9|9414.9|9422|9418|9418.9|9414|10
1647459130000|2022-03-16 19:32:10|9419|9415|9420.5|9416.5|9420.5|9416.5|9417.9|9413.9|18
1647459140000|2022-03-16 19:32:20|9420.4|9416.4|9422|9418|9422.6|9418.6|9420.4|9416.4|1
1647459150000|2022-03-16 19:32:30|9421.8|9417.8|9421.8|9417.8|9421.8|9417.8|9421.8|9417.8|2
1647459160000|2022-03-16 19:32:40|9420.5|9416.5|9420.5|9416.5|9420.5|9416.5|9420.5|9416.5|1
1647459170000|2022-03-16 19:32:50|9422.5|9418.5|9420.5|9416.5|9423|9419|9418.5|9414.5|10
1647459180000|2022-03-16 19:33:00|9419.5|9415.5|9425.6|9421.6|9425.6|9421.6|9416.5|9412.5|70
1647459190000|2022-03-16 19:33:10|9425.1|9421.1|9424.5|9420.5|9425.1|9421.1|9423|9419|15
1647459200000|2022-03-16 19:33:20|9424.1|9420.1|9425|9421|9425|9421|9424.1|9420.1|0
1647459210000|2022-03-16 19:33:30|9425.6|9421.6|9427.5|9423.5|9427.5|9423.5|9425.6|9421.6|2
1647459220000|2022-03-16 19:33:40|9428.6|9424.6|9432.1|9428.1|9432.1|9428.1|9428.6|9424.6|11
1647459230000|2022-03-16 19:33:50|9432|9428|9428.5|9424.5|9432|9428|9428.5|9424.5|6
1647459240000|2022-03-16 19:34:00|9428.4|9424.4|9428.5|9424.5|9429.1|9425.1|9428.4|9424.4|3
1647459250000|2022-03-16 19:34:10|9428.2|9424.2|9429.1|9425.1|9429.1|9425.1|9428.1|9424.1|7
1647459260000|2022-03-16 19:34:20|9429.3|9425.3|9433.8|9429.8|9434.6|9430.6|9429.3|9425.3|112
1647459270000|2022-03-16 19:34:30|9432.8|9428.8|9433.9|9429.9|9434.8|9430.8|9431.8|9427.8|23
1647459280000|2022-03-16 19:34:40|9433.5|9429.5|9434.5|9430.5|9434.5|9430.5|9433.5|9429.5|11
1647459290000|2022-03-16 19:34:50|9434|9430|9430|9426|9434|9430|9428.5|9424.5|9
1647459300000|2022-03-16 19:35:00|9429.8|9425.8|9426.8|9422.8|9429.8|9425.8|9426.8|9422.8|75
1647459310000|2022-03-16 19:35:10|9427.3|9423.3|9427.3|9423.3|9427.3|9423.3|9427.3|9423.3|0
1647459320000|2022-03-16 19:35:20|9428.8|9424.8|9427.8|9423.8|9429.5|9425.5|9427.8|9423.8|8
1647459330000|2022-03-16 19:35:30|9428.7|9424.7|9426.8|9422.8|9428.9|9424.9|9426.8|9422.8|0
1647459350000|2022-03-16 19:35:50|9427.3|9423.3|9427.5|9423.5|9427.5|9423.5|9425.8|9421.8|17
1647459360000|2022-03-16 19:36:00|9427.3|9423.3|9425.8|9421.8|9427.3|9423.3|9425.3|9421.3|17
1647459370000|2022-03-16 19:36:10|9425.3|9421.3|9425.9|9421.9|9426.5|9422.5|9425.3|9421.3|3
1647459380000|2022-03-16 19:36:20|9426.5|9422.5|9420.3|9416.3|9426.5|9422.5|9418.8|9414.8|52
1647459390000|2022-03-16 19:36:30|9419.3|9415.3|9421.9|9417.9|9421.9|9417.9|9419.3|9415.3|6
1647459400000|2022-03-16 19:36:40|9422.3|9418.3|9422.4|9418.4|9422.5|9418.5|9421.9|9417.9|1
1647459410000|2022-03-16 19:36:50|9422.5|9418.5|9425.9|9421.9|9425.9|9421.9|9422.4|9418.4|6
1647459420000|2022-03-16 19:37:00|9423.8|9419.8|9422.3|9418.3|9423.8|9419.8|9420.8|9416.8|12
1647459430000|2022-03-16 19:37:10|9422.8|9418.8|9421.9|9417.9|9423.2|9419.2|9419.7|9415.7|43
1647459440000|2022-03-16 19:37:20|9421.8|9417.8|9419.3|9415.3|9422.3|9418.3|9419.3|9415.3|20
1647459450000|2022-03-16 19:37:30|9420.3|9416.3|9420.3|9416.3|9420.3|9416.3|9420.3|9416.3|3
1647459460000|2022-03-16 19:37:40|9421.2|9417.2|9421.2|9417.2|9421.2|9417.2|9421.1|9417.1|0
1647459470000|2022-03-16 19:37:50|9421.3|9417.3|9422.4|9418.4|9422.4|9418.4|9421.2|9417.2|3
1647459490000|2022-03-16 19:38:10|9422.5|9418.5|9427.9|9423.9|9428.5|9424.5|9422.5|9418.5|11
1647459500000|2022-03-16 19:38:20|9428.5|9424.5|9428.9|9424.9|9429.4|9425.4|9428.3|9424.3|1
1647459510000|2022-03-16 19:38:30|9428.8|9424.8|9428.8|9424.8|9428.8|9424.8|9428.8|9424.8|0
1647459520000|2022-03-16 19:38:40|9427.2|9423.2|9425.9|9421.9|9427.2|9423.2|9425.9|9421.9|1
1647459530000|2022-03-16 19:38:50|9426.8|9422.8|9427.5|9423.5|9427.5|9423.5|9426.8|9422.8|0
1647459540000|2022-03-16 19:39:00|9427.4|9423.4|9425.4|9421.4|9427.4|9423.4|9424.8|9418.9|6
1647459550000|2022-03-16 19:39:10|9425.8|9421.8|9425.8|9421.8|9427.9|9422|9425.8|9419.9|0
1647459560000|2022-03-16 19:39:20|9426|9422|9426.9|9422.9|9426.9|9422.9|9425.8|9421.8|1
1647459570000|2022-03-16 19:39:30|9426|9422|9420.9|9416.9|9426|9422|9420.3|9416.3|6
1647459580000|2022-03-16 19:39:40|9420.8|9416.8|9419.9|9415.9|9420.9|9416.9|9419.8|9415.8|2
1647459590000|2022-03-16 19:39:50|9419.8|9415.8|9418.2|9414.2|9420.9|9416.9|9418.2|9414.2|8
1647459600000|2022-03-16 19:40:00|9418.8|9414.8|9418.8|9414.8|9420.9|9416.9|9418.8|9414.8|10
1647459610000|2022-03-16 19:40:10|9418.7|9414.7|9417.3|9413.3|9418.7|9414.7|9416.2|9412.2|3
1647459620000|2022-03-16 19:40:20|9417.8|9413.8|9414.8|9410.8|9418.3|9414.3|9414.8|9410.8|2
1647459630000|2022-03-16 19:40:30|9413.8|9409.8|9414.5|9410.5|9415.4|9411.4|9412.4|9408.4|4
1647459640000|2022-03-16 19:40:40|9415|9411|9413.8|9409.8|9415|9411|9413.8|9409.8|1
1647459650000|2022-03-16 19:40:50|9413.9|9409.9|9412.9|9408.9|9413.9|9409.9|9412.9|9408.9|3
1647459660000|2022-03-16 19:41:00|9411.6|9407.6|9413.4|9409.4|9413.9|9409.9|9410.3|9406.3|5
1647459670000|2022-03-16 19:41:10|9413.3|9409.3|9410.9|9406.9|9413.9|9409.9|9410.5|9406.5|13
1647459680000|2022-03-16 19:41:20|9411.4|9407.4|9411.4|9407.4|9411.4|9407.4|9411.4|9407.4|0
1647459700000|2022-03-16 19:41:40|9411|9407|9409.4|9405.4|9411|9407|9409.4|9405.4|2
1647459710000|2022-03-16 19:41:50|9409.7|9405.7|9411.5|9407.5|9413.9|9409.9|9409.7|9405.7|5
1647459720000|2022-03-16 19:42:00|9411.3|9407.3|9412.4|9408.4|9413.8|9409.8|9409.8|9405.8|10
1647459730000|2022-03-16 19:42:10|9414.7|9406.7|9418.5|9414.5|9418.5|9414.5|9414.7|9406.7|22
1647459740000|2022-03-16 19:42:20|9418|9414|9408.5|9404.5|9419.6|9414|9407.4|9403.4|55
1647459750000|2022-03-16 19:42:30|9408.3|9404.3|9396.3|9392.3|9408.3|9404.3|9388.7|9384.7|46
1647459760000|2022-03-16 19:42:40|9399.9|9395.9|9400.8|9396.8|9401.4|9397.4|9398.3|9394.3|8
1647459770000|2022-03-16 19:42:50|9399.9|9395.9|9399.3|9395.3|9399.9|9395.9|9398.9|9394.9|1
1647459780000|2022-03-16 19:43:00|9398.4|9394.4|9395.4|9391.4|9398.5|9394.5|9390.3|9386.3|16
1647459790000|2022-03-16 19:43:10|9395.8|9391.8|9396.3|9392.3|9398.4|9394.4|9394.3|9390.3|6
1647459800000|2022-03-16 19:43:20|9396.9|9392.9|9399|9395|9399|9395|9396.8|9392.8|5
1647459810000|2022-03-16 19:43:30|9399.5|9395.5|9401.5|9397.5|9401.5|9397.5|9399.5|9395.5|0
1647459820000|2022-03-16 19:43:40|9402|9398|9405.2|9401.2|9406|9402|9402|9398|15
1647459830000|2022-03-16 19:43:50|9404.8|9400.8|9405.9|9401.9|9407.3|9403.3|9404.8|9400.8|1
1647459840000|2022-03-16 19:44:00|9406.7|9402.7|9406.9|9402.9|9406.9|9402.9|9405.8|9401.8|4
1647459850000|2022-03-16 19:44:10|9407|9403|9406.9|9402.9|9407|9403|9406.3|9402.3|3
1647459860000|2022-03-16 19:44:20|9407.5|9403.5|9403.9|9399.9|9407.5|9403.5|9403.9|9399.9|79
1647459870000|2022-03-16 19:44:30|9406.9|9402.9|9407|9403|9407.8|9403.8|9405.4|9401.4|140
1647459880000|2022-03-16 19:44:40|9406.5|9402.5|9402.6|9398.6|9406.5|9402.5|9402.6|9398.6|2
1647459890000|2022-03-16 19:44:50|9402.1|9398.1|9398.6|9394.6|9402.1|9398.1|9398.1|9394.1|9
1647459900000|2022-03-16 19:45:00|9399.9|9395.9|9392.4|9388.4|9402.6|9398.6|9392.4|9388.4|39
1647459910000|2022-03-16 19:45:10|9392.3|9388.3|9391.4|9387.4|9392.4|9388.4|9391.3|9387.3|17
1647459920000|2022-03-16 19:45:20|9394.4|9390.4|9392.4|9388.4|9394.4|9390.4|9392.4|9388.4|9
1647459930000|2022-03-16 19:45:30|9392.9|9388.9|9392.9|9388.9|9394.3|9390.3|9392.8|9388.8|7
1647459940000|2022-03-16 19:45:40|9392.4|9388.4|9380.4|9376.4|9392.4|9388.4|9380.4|9376.4|32
1647459950000|2022-03-16 19:45:50|9380.5|9376.5|9382.9|9378.9|9385.3|9380.4|9378.9|9374.9|26
1647459960000|2022-03-16 19:46:00|9382.6|9378.6|9384.9|9380.9|9384.9|9380.9|9381.3|9375.3|11
1647459970000|2022-03-16 19:46:10|9384.8|9380.8|9380.4|9376.4|9385.9|9381.9|9380.4|9376.4|41
1647459980000|2022-03-16 19:46:20|9379.3|9375.3|9373.9|9369.9|9379.3|9375.3|9373.3|9369.3|29
1647459990000|2022-03-16 19:46:30|9373.7|9369.7|9371.9|9367.9|9379.9|9375.9|9370.4|9366.4|68
1647460000000|2022-03-16 19:46:40|9372.2|9368.2|9364.3|9360.3|9372.2|9368.2|9363.6|9359.6|64
1647460010000|2022-03-16 19:46:50|9364.2|9360.2|9347|9343|9364.2|9360.2|9343.5|9339.5|262
1647460020000|2022-03-16 19:47:00|9347.5|9343.5|9352.1|9348.1|9359.6|9354.3|9343|9337.6|83
1647460030000|2022-03-16 19:47:10|9355|9351|9354|9350|9361.6|9357.6|9354|9350|36
1647460040000|2022-03-16 19:47:20|9354.5|9350.5|9351.2|9347.2|9357.6|9353.6|9344.2|9340.2|39
1647460050000|2022-03-16 19:47:30|9351.3|9347.3|9350.2|9346.2|9353|9349|9347.2|9343.2|53
1647460060000|2022-03-16 19:47:40|9349.8|9345.8|9346.8|9342.8|9351.6|9347.6|9346.7|9342.7|24
1647460070000|2022-03-16 19:47:50|9347|9343|9351.2|9347.2|9351.7|9347.7|9347|9343|14
1647460080000|2022-03-16 19:48:00|9350.8|9346.8|9354.8|9350.8|9354.8|9350.8|9350.8|9346.8|17
1647460090000|2022-03-16 19:48:10|9355.2|9351.2|9357.6|9353.6|9357.6|9353.6|9355.2|9351.2|3
1647460100000|2022-03-16 19:48:20|9357.5|9353.5|9354.3|9350.3|9358.8|9354.8|9354.2|9350.2|15
1647460110000|2022-03-16 19:48:30|9354.2|9350.2|9353.3|9349.3|9354.2|9350.2|9351.7|9347.7|10
1647460120000|2022-03-16 19:48:40|9353.9|9349.9|9348.2|9344.2|9354.7|9350.7|9347.3|9343.3|25
1647460130000|2022-03-16 19:48:50|9348.7|9344.7|9349|9345|9350.2|9346.2|9346.2|9342.2|17
1647460140000|2022-03-16 19:49:00|9349.5|9345.5|9354.3|9350.3|9354.3|9350.3|9349.5|9343.6|5
1647460150000|2022-03-16 19:49:10|9354.2|9350.2|9349.7|9345.7|9354.2|9350.2|9349.7|9345.7|2
1647460160000|2022-03-16 19:49:20|9348.7|9344.7|9329.2|9325.2|9348.7|9344.7|9322.1|9318.1|58
1647460170000|2022-03-16 19:49:30|9332.3|9324.3|9333.3|9329.3|9336|9332|9331.7|9324.3|35
1647460180000|2022-03-16 19:49:40|9336.3|9332.3|9333.2|9329.2|9339.2|9335.2|9332.2|9328.2|27
1647460190000|2022-03-16 19:49:50|9330.6|9326.6|9329.1|9325.1|9330.6|9326.6|9327.2|9323.2|11
1647460200000|2022-03-16 19:50:00|9328.7|9324.7|9330.3|9326.3|9335.2|9331.2|9328.6|9324.6|24
1647460210000|2022-03-16 19:50:10|9329.9|9325.9|9331.3|9327.3|9331.9|9327.7|9329.9|9323.9|9
1647460220000|2022-03-16 19:50:20|9330.8|9326.8|9328.3|9324.3|9334.8|9330.8|9328.3|9324.3|5
1647460230000|2022-03-16 19:50:30|9328.4|9324.4|9328.8|9324.8|9331.2|9327.2|9328.4|9324.4|8
1647460240000|2022-03-16 19:50:40|9330.4|9326.4|9332.3|9328.3|9332.3|9328.3|9330.4|9326.4|14
1647460250000|2022-03-16 19:50:50|9332.7|9328.7|9333.7|9329.7|9335.2|9331.2|9332.7|9328.7|8
1647460260000|2022-03-16 19:51:00|9332.9|9328.9|9343.8|9339.8|9343.8|9339.8|9332.7|9328.7|39
1647460270000|2022-03-16 19:51:10|9343.9|9339.9|9340.4|9336.4|9348.4|9344.4|9338.9|9333.3|42
1647460280000|2022-03-16 19:51:20|9339.8|9335.8|9337.4|9333.4|9339.8|9335.8|9337.4|9333.4|6
1647460290000|2022-03-16 19:51:30|9337.9|9333.9|9339.3|9335.3|9339.4|9335.4|9337.9|9333.9|4
1647460300000|2022-03-16 19:51:40|9338.9|9334.9|9341.4|9337.4|9341.9|9337.9|9338.9|9334.9|1
1647460310000|2022-03-16 19:51:50|9340.9|9336.9|9340.4|9336.4|9342.9|9336.9|9337.3|9333.3|6
1647460320000|2022-03-16 19:52:00|9343.3|9335.3|9344.2|9340.2|9346.3|9341.7|9341.4|9335.3|7
1647460330000|2022-03-16 19:52:10|9342.2|9338.2|9349.2|9345.2|9349.2|9345.2|9341.2|9333.7|17
1647460340000|2022-03-16 19:52:20|9349.3|9345.3|9353.2|9349.2|9356.2|9350.1|9349.1|9345.1|26
1647460350000|2022-03-16 19:52:30|9353|9349|9352.7|9348.7|9353|9349|9351.7|9347.7|4
1647460360000|2022-03-16 19:52:40|9350.2|9346.2|9354.2|9350.2|9354.7|9350.2|9348.2|9344.2|12
1647460370000|2022-03-16 19:52:50|9354.5|9350.5|9358.2|9354.2|9358.2|9354.2|9354.5|9349.3|3
1647460380000|2022-03-16 19:53:00|9358.7|9354.7|9360.7|9356.7|9360.7|9356.7|9358.7|9354.7|5
1647460390000|2022-03-16 19:53:10|9360.8|9356.8|9360.7|9356.7|9362.6|9356.8|9356.8|9352.8|11
1647460400000|2022-03-16 19:53:20|9359.7|9355.7|9361.2|9357.2|9361.6|9357.6|9358.6|9354.6|5
1647460410000|2022-03-16 19:53:30|9362|9358|9361.6|9357.6|9365.4|9358.9|9358.6|9354.6|13
1647460420000|2022-03-16 19:53:40|9362.6|9358.6|9368.4|9364.4|9368.4|9364.4|9361.9|9355.7|35
1647460430000|2022-03-16 19:53:50|9369.3|9365.3|9364.1|9360.1|9376.9|9369.9|9364.1|9360.1|67
1647460440000|2022-03-16 19:54:00|9364.6|9360.6|9367|9363|9367.4|9363.4|9360.6|9356.6|38
1647460450000|2022-03-16 19:54:10|9367.4|9363.4|9369|9365|9369|9365|9366.6|9362.6|1
1647460460000|2022-03-16 19:54:20|9369.4|9365.4|9368.4|9364.4|9369.4|9365.4|9367|9363|7
1647460470000|2022-03-16 19:54:30|9368.5|9364.5|9368|9364|9368.5|9364.5|9367.5|9363.5|4
1647460480000|2022-03-16 19:54:40|9368.4|9364.4|9368.4|9364.4|9368.6|9364.6|9368|9364|7
1647460490000|2022-03-16 19:54:50|9368|9364|9367.5|9363.5|9368.5|9364.5|9366.9|9362.9|3
1647460500000|2022-03-16 19:55:00|9367.9|9363.9|9377.5|9373.5|9379.4|9373.6|9367.5|9363.5|17
1647460510000|2022-03-16 19:55:10|9378.4|9374.4|9381.4|9377.4|9381.5|9377.5|9378.4|9374.4|71
1647460520000|2022-03-16 19:55:20|9381.5|9377.5|9383.9|9379.9|9383.9|9379.9|9380|9376|7
1647460530000|2022-03-16 19:55:30|9383.7|9379.7|9384.4|9380.4|9384.9|9380.9|9382.4|9378.4|21
1647460540000|2022-03-16 19:55:40|9384.5|9380.5|9379.9|9375.9|9384.5|9380.5|9379|9375|9
1647460550000|2022-03-16 19:55:50|9380.1|9376.1|9382.9|9378.9|9382.9|9378.9|9377.4|9372.4|4
1647460560000|2022-03-16 19:56:00|9383.1|9379.1|9387.9|9383.9|9391.8|9386|9381.4|9377.4|31
1647460570000|2022-03-16 19:56:10|9390|9382|9389|9381|9391.3|9385.5|9387.4|9380.9|15
1647460580000|2022-03-16 19:56:20|9388|9384|9392.3|9388.3|9393.3|9389.3|9381.9|9376|22
1647460590000|2022-03-16 19:56:30|||||||||1
1647460600000|2022-03-16 19:56:40|9394.7|9390.7|9392.3|9388.3|9396.9|9390.7|9392.2|9386.6|10
1647460610000|2022-03-16 19:56:50|9394.2|9386.2|9389.3|9385.3|9394.2|9387.8|9389.3|9384.3|1
1647460620000|2022-03-16 19:57:00|9390.2|9386.2|9393.1|9389.1|9395.4|9389.4|9388.4|9384|54
1647460630000|2022-03-16 19:57:10|9393.6|9385.6|9389.5|9385.5|9395.1|9390.1|9389.1|9385.1|12
1647460640000|2022-03-16 19:57:20|9386.6|9382.6|9371|9363|9386.6|9382.6|9370.5|9362.9|20
1647460650000|2022-03-16 19:57:30|9370.1|9362.1|9373.5|9369.5|9375.4|9371.4|9367.7|9361.9|12
1647460660000|2022-03-16 19:57:40|9373.9|9369.9|9375.5|9371.5|9381|9375.1|9373.5|9369.5|2
1647460670000|2022-03-16 19:57:50|9374.6|9370.6|9376.6|9372.6|9379.9|9372.9|9374.6|9370.6|9
1647460680000|2022-03-16 19:58:00|9378.4|9370.4|9380.4|9372.4|9381.1|9376.1|9375.9|9370|21
1647460690000|2022-03-16 19:58:10|9380|9372|9374.6|9370.6|9380|9373.5|9373.4|9367.6|2
1647460700000|2022-03-16 19:58:20|9377.5|9373.5|9376.6|9372.6|9379.2|9375.2|9376.1|9372.1|5
1647460710000|2022-03-16 19:58:30|9376.7|9372.7|9377.8|9373.8|9379|9375|9376.7|9372.7|10
1647460720000|2022-03-16 19:58:40|9378.3|9374.3|9378.7|9374.7|9380.3|9376.3|9377.8|9373.8|27
1647460730000|2022-03-16 19:58:50|9379.2|9375.2|9380.1|9376.1|9381.3|9376.8|9379.1|9373.3|4
1647460740000|2022-03-16 19:59:00|9379.7|9375.7|9377.3|9373.3|9379.7|9375.7|9376.8|9370.7|6
1647460750000|2022-03-16 19:59:10|9378.2|9374.2|9373.5|9369.5|9378.2|9374.2|9373.5|9369.5|10
1647460760000|2022-03-16 19:59:20|9373.6|9369.6|9377.2|9373.2|9378.1|9373.2|9370.1|9364.3|11
1647460770000|2022-03-16 19:59:30|9375.6|9371.6|9375.3|9371.3|9379.7|9373.2|9373.2|9367.7|9
1647460780000|2022-03-16 19:59:40|9375.2|9371.2|9371|9367|9380|9375.7|9371|9365.1|15
1647460790000|2022-03-16 19:59:50|9371.3|9367.3|9366.5|9362.5|9371.9|9367.3|9364.6|9360.6|17
1647460800000|2022-03-16 20:00:00|9366.6|9362.6|9365.1|9361.1|9371|9365.5|9364.9|9359.6|10
1647460810000|2022-03-16 20:00:10|9365.3|9361.3|9366.1|9362.1|9368.6|9364.6|9364.1|9360.1|17
1647460820000|2022-03-16 20:00:20|9366.6|9362.6|9364.5|9360.5|9367.9|9363.9|9363.1|9359.1|6
1647460830000|2022-03-16 20:00:30|9364.1|9360.1|9363.1|9359.1|9364.1|9360.1|9363.1|9359.1|0
1647460840000|2022-03-16 20:00:40|9362.6|9358.6|9362.6|9358.6|9365.6|9360.1|9362.1|9357.6|12
1647460850000|2022-03-16 20:00:50|9362.7|9358.7|9362.6|9358.6|9366.6|9361.6|9361.6|9357.6|6
1647460860000|2022-03-16 20:01:00|9363.6|9355.6|9365.3|9361.3|9367.7|9362.6|9355.6|9349.7|22
1647460870000|2022-03-16 20:01:10|9366.6|9362.6|9361.1|9357.1|9366.6|9362.6|9361.1|9355.1|4
1647460880000|2022-03-16 20:01:20|9363.1|9355.1|9360.5|9356.5|9363.2|9359.1|9359.2|9354.1|3
1647460890000|2022-03-16 20:01:30|9361.6|9357.6|9372.5|9368.5|9378.1|9371.6|9360.5|9354.6|23
1647460900000|2022-03-16 20:01:40|9374.6|9366.6|9380.2|9376.2|9382.3|9376.2|9372.6|9366.6|26
1647460910000|2022-03-16 20:01:50|9382.3|9374.3|9382.1|9374.1|9384.6|9378.3|9374.6|9370.6|34
1647460920000|2022-03-16 20:02:00|9379.6|9375.6|9378.7|9374.7|9380.6|9375.6|9377.6|9371.7|2
1647460930000|2022-03-16 20:02:10|9379.6|9375.6|9380.6|9376.6|9385|9379.6|9379.1|9374.1|29
1647460940000|2022-03-16 20:02:20|9380.2|9376.2|9382|9378|9383.6|9379.6|9379.1|9373.6|8
1647460950000|2022-03-16 20:02:30|9381.9|9377.9|9374|9366|9382.9|9377.9|9372.1|9366|5
1647460960000|2022-03-16 20:02:40|9373.1|9365.1|9374.2|9366.2|9374.3|9369.2|9371.2|9365.1|1
1647460970000|2022-03-16 20:02:50|9374.1|9366.1|9373.1|9365.1|9374.1|9367.6|9371.6|9364.7|1
1647460980000|2022-03-16 20:03:00|9371.2|9367.2|9371.6|9367.6|9371.6|9367.6|9371.2|9367.2|0
1647460990000|2022-03-16 20:03:10|9373.6|9365.6|9373.6|9365.6|9373.6|9367.6|9371.6|9365.6|0
1647461000000|2022-03-16 20:03:20|9374|9366|9370.9|9366.9|9374|9367.3|9369.6|9365.4|5
1647461010000|2022-03-16 20:03:30|9373.4|9365.4|9375.1|9371.1|9375.1|9371.1|9371.6|9365.4|9
1647461020000|2022-03-16 20:03:40|9377.3|9369.3|9380.5|9376.5|9382.5|9377|9376.2|9369.3|0
1647461030000|2022-03-16 20:03:50|9381|9377|9381.9|9373.9|9385.4|9381.4|9378.9|9373.8|19
1647461040000|2022-03-16 20:04:00|9376.3|9372.3|9379.1|9375.1|9379.1|9375.1|9374|9370|1
1647461050000|2022-03-16 20:04:10|9378.7|9374.7|9381.4|9373.4|9381.4|9374.7|9375.5|9371.5|10
1647461060000|2022-03-16 20:04:20|9379.5|9375.5|9380.5|9372.5|9383.4|9378|9375.6|9368.3|4
1647461070000|2022-03-16 20:04:30|9380.4|9372.4|9375.5|9371.5|9380.4|9373.7|9373.5|9367.4|6
1647461080000|2022-03-16 20:04:40|9379|9371|9368.5|9364.5|9379|9371.6|9368|9362.5|5
1647461090000|2022-03-16 20:04:50|9368.9|9364.9|9368.3|9364.3|9371|9365|9367.8|9362.5|1
1647461100000|2022-03-16 20:05:00|9370.1|9362.1|9366.1|9358.1|9370.1|9362.1|9362.2|9355.5|5
1647461110000|2022-03-16 20:05:10|9367.9|9359.9|9366|9362|9367.9|9363.1|9365.6|9358.5|1
1647461120000|2022-03-16 20:05:20|9368|9360|9366|9362|9368|9362.5|9365|9359.5|1
1647461130000|2022-03-16 20:05:30|9367|9363|9377|9373|9378.5|9373|9366|9362|3
1647461140000|2022-03-16 20:05:40|9378.6|9370.6|9373|9369|9378.6|9372.6|9372.9|9368.9|5
1647461150000|2022-03-16 20:05:50|9375|9371|9378.4|9370.4|9378.5|9371.5|9375|9369.5|1
1647461180000|2022-03-16 20:06:20|9379.7|9371.7|9378.5|9374.5|9380.7|9374.5|9378|9371.5|1
1647461190000|2022-03-16 20:06:30|9381.5|9373.5|9380|9376|9384.5|9378.5|9379.5|9373.4|22
1647461200000|2022-03-16 20:06:40|9380.1|9376.1|9383|9379|9383|9379|9380|9376|8
1647461210000|2022-03-16 20:06:50|9383.5|9375.5|9381.6|9377.6|9383.5|9377.6|9381.6|9375.5|9
1647461220000|2022-03-16 20:07:00|9383.7|9375.7|9382.1|9378.1|9384.5|9378.5|9381.8|9375.7|3
1647461230000|2022-03-16 20:07:10|9382|9378|9382.1|9378.1|9383.6|9379|9381.6|9375|4
1647461240000|2022-03-16 20:07:20|9382|9378|9382.5|9378.5|9383.5|9378.5|9377.7|9371.7|5
1647461250000|2022-03-16 20:07:30|9382.6|9378.6|9381|9377|9383.2|9378.7|9380.6|9375.1|2
1647461260000|2022-03-16 20:07:40|9379.8|9375.8|9380|9376|9380.7|9376.7|9379.3|9375.3|14
1647461270000|2022-03-16 20:07:50|9381|9377|9381|9377|9382.1|9377.1|9380|9374.1|0
1647461280000|2022-03-16 20:08:00|9380.5|9376.5|9383.1|9379.1|9384.5|9379.1|9380.5|9376.1|7
1647461290000|2022-03-16 20:08:10|9382.1|9378.1|9382|9378|9384|9378.1|9380.7|9376|1
1647461300000|2022-03-16 20:08:20|9381.6|9377.6|9382.1|9378.1|9382.7|9378.7|9381.6|9377.6|0
1647461310000|2022-03-16 20:08:30|9381.7|9377.7|9380|9376|9381.7|9377.7|9380|9376|1
1647461320000|2022-03-16 20:08:40|9381.5|9373.5|9378|9370|9381.5|9373.5|9375.5|9369.5|2
1647461340000|2022-03-16 20:09:00|9376.5|9372.5|9382.9|9378.9|9384.8|9380|9376.5|9370.4|13
1647461350000|2022-03-16 20:09:10|9382.8|9378.8|9377|9373|9384.7|9378.8|9377|9371.5|1
1647461360000|2022-03-16 20:09:20|9376.5|9372.5|9379.7|9371.7|9379.7|9373.3|9376.5|9371.7|1
1647461370000|2022-03-16 20:09:30|9380.1|9372.1|9379|9375|9383.5|9377.5|9379|9372.1|6
1647461380000|2022-03-16 20:09:40|9378.5|9374.5|9381|9373|9381.4|9377.4|9378.5|9372.5|1
1647461390000|2022-03-16 20:09:50|9381.4|9373.4|9378.5|9374.5|9381.5|9375.3|9378.5|9373.4|2
1647461400000|2022-03-16 20:10:00|9379.5|9375.5|9379.5|9375.5|9379.5|9375.5|9379.5|9375.5|0
1647461410000|2022-03-16 20:10:10|||||||||1
1647461420000|2022-03-16 20:10:20|9379|9375|9377.8|9373.8|9381.6|9377.6|9377|9373|9
1647461430000|2022-03-16 20:10:30|9376.5|9372.5|9377.5|9373.5|9378|9374|9376.5|9372.5|2
1647461450000|2022-03-16 20:10:50|9377.3|9373.3|9367.9|9363.9|9377.3|9373.3|9367.8|9362.4|33
1647461460000|2022-03-16 20:11:00|9368|9364|9371.4|9363.4|9373.4|9367.9|9368|9363.4|7
1647461470000|2022-03-16 20:11:10|9369.5|9365.5|9372|9364|9372.5|9366.3|9368.8|9363.5|9
1647461480000|2022-03-16 20:11:20|9370.3|9366.3|9370|9366|9372|9367|9369.9|9364|4
1647461490000|2022-03-16 20:11:30|9370.8|9366.8|9373|9369|9374|9369|9370.5|9366|3
1647461500000|2022-03-16 20:11:40|9372.9|9368.9|9372.5|9368.5|9372.9|9368.9|9372.5|9368.5|1
1647461510000|2022-03-16 20:11:50|9369.3|9365.3|9369|9365|9371.8|9365.9|9368.8|9363.8|4
1647461520000|2022-03-16 20:12:00|9371.2|9367.2|9372.5|9364.5|9374|9367.5|9370.5|9364.5|0
1647461530000|2022-03-16 20:12:10|9372.6|9364.6|9367|9363|9373.5|9367.6|9366.5|9362.5|3
1647461540000|2022-03-16 20:12:20|9367.5|9363.5|9369.5|9365.5|9373.5|9367.5|9367|9363|11
1647461550000|2022-03-16 20:12:30|9373.5|9367.5|9370.9|9366.9|9373.5|9367.5|9370|9364.4|2
1647461560000|2022-03-16 20:12:40|9370.1|9366.1|9371.5|9363.5|9372|9366.1|9369.5|9363.5|2
1647461570000|2022-03-16 20:12:50|9371.6|9363.6|9372|9364|9372|9365.7|9369.7|9363.5|0
1647461580000|2022-03-16 20:13:00|9369.9|9365.9|9372|9364|9372|9365.9|9369.9|9364|0
1647461590000|2022-03-16 20:13:10|9369.9|9365.9|9373|9365|9373.2|9365.9|9369.9|9364|6
1647461600000|2022-03-16 20:13:20|9373.1|9365.1|9375.5|9371.5|9377|9373|9371.5|9365.1|3
1647461610000|2022-03-16 20:13:30|9377|9373|9378.9|9374.9|9379|9375|9377|9373|4
1647461620000|2022-03-16 20:13:40|9378.4|9374.4|9378.9|9374.9|9379.4|9375.4|9378.4|9374.4|2
1647461630000|2022-03-16 20:13:50|9379|9375|9375.9|9367.9|9379|9375|9374.9|9367.9|13
1647461640000|2022-03-16 20:14:00|9374.1|9370.1|9375.9|9371.9|9375.9|9371.9|9374.1|9370.1|3
1647461650000|2022-03-16 20:14:10|9375.7|9371.7|9374.4|9370.4|9376.4|9371.7|9374.4|9367.9|6
1647461660000|2022-03-16 20:14:20|9375.2|9371.2|9374.8|9370.8|9375.2|9371.2|9374.8|9370.8|12
1647461670000|2022-03-16 20:14:30|9375.2|9371.2|9375.2|9371.2|9375.2|9371.2|9374.8|9370.8|0
1647461680000|2022-03-16 20:14:40|9374.8|9370.8|9374.8|9370.8|9374.8|9370.8|9374.8|9370.8|2
1647461690000|2022-03-16 20:14:50|9375.2|9371.2|9375.2|9371.2|9375.7|9371.7|9374.7|9370.7|2
1647461700000|2022-03-16 20:15:00|9374.7|9370.7|9375.8|9371.8|9377.2|9373.2|9374.7|9370.7|22
1647461710000|2022-03-16 20:15:10|9376.2|9372.2|9376.2|9372.2|9376.2|9372.2|9376.2|9372.2|0
1647461720000|2022-03-16 20:15:20|||||||||1
1647461730000|2022-03-16 20:15:30|9376.5|9372.5|9373.8|9365.8|9379.7|9375.7|9372.8|9365.7|21
1647461740000|2022-03-16 20:15:40|9374.2|9366.2|9377.2|9369.2|9377.7|9372.2|9374.2|9366.2|10
1647461750000|2022-03-16 20:15:50|9376.8|9368.8|9376.8|9368.8|9377.2|9371.3|9373.7|9368.8|1
1647461760000|2022-03-16 20:16:00|9374.9|9370.9|9375.3|9371.3|9377.2|9371.3|9374.9|9368.8|0
1647461770000|2022-03-16 20:16:10|9376.8|9368.8|9375.8|9371.8|9377.2|9371.8|9375.3|9368.8|0
1647461780000|2022-03-16 20:16:20|9375.9|9371.9|9376.2|9372.2|9378.8|9373.7|9375.9|9370.8|5
1647461790000|2022-03-16 20:16:30|9376.3|9372.3|9378.2|9374.2|9378.2|9374.2|9376.2|9372.2|2
1647461800000|2022-03-16 20:16:40|9377.7|9373.7|9377.7|9373.7|9377.7|9373.7|9377.7|9373.7|0
1647461810000|2022-03-16 20:16:50|9377.8|9373.8|9376.7|9372.7|9380.2|9374.3|9376.7|9370.8|0
1647461820000|2022-03-16 20:17:00|9377|9373|9376.7|9372.7|9377.7|9373.7|9376.7|9372.7|0
1647461830000|2022-03-16 20:17:10|9377.7|9373.7|9377.7|9373.7|9380.7|9374.7|9377.7|9371.8|2
1647461840000|2022-03-16 20:17:20|9377.8|9373.8|9377.7|9373.7|9379.2|9375.2|9377.7|9373.7|10
1647461850000|2022-03-16 20:17:30|9376.8|9372.8|9378.3|9374.3|9378.3|9374.3|9376.8|9372.8|0
1647461860000|2022-03-16 20:17:40|9378.4|9374.4|9378.2|9374.2|9383.9|9377.8|9377.8|9373.4|5
1647461870000|2022-03-16 20:17:50|9378.7|9374.7|9379.2|9375.2|9381.8|9375.7|9378.7|9373.2|3
1647461880000|2022-03-16 20:18:00|9381.2|9373.2|9377.1|9373.1|9381.2|9375.5|9376.6|9372.6|161
1647461890000|2022-03-16 20:18:10|9377|9373|9378.5|9370.5|9380.1|9374.1|9375.1|9369.2|7
1647461900000|2022-03-16 20:18:20|9376.6|9372.6|9374.5|9370.5|9378.6|9373.5|9374|9370|10
1647461910000|2022-03-16 20:18:30|9374.3|9370.3|9373.7|9369.7|9374.3|9370.3|9370.1|9366.1|4
1647461920000|2022-03-16 20:18:40|9373.1|9369.1|9363.6|9359.6|9373.1|9369.1|9361.1|9357.1|21
1647461930000|2022-03-16 20:18:50|9363.1|9359.1|9358.1|9354.1|9367.1|9360.6|9355.2|9351.2|13
1647461940000|2022-03-16 20:19:00|9357.7|9353.7|9358.7|9354.7|9360.6|9356.6|9355.6|9351.6|17
1647461950000|2022-03-16 20:19:10|9359.2|9355.2|9359.2|9355.2|9359.2|9355.2|9359.2|9355.2|1
1647461960000|2022-03-16 20:19:20|9359.3|9355.3|9359.1|9355.1|9362.6|9358.6|9359.1|9355.1|4
1647461970000|2022-03-16 20:19:30|9358.1|9354.1|9355.1|9351.1|9358.1|9354.1|9355.1|9351.1|7
1647461980000|2022-03-16 20:19:40|9354.7|9350.7|9354.7|9350.7|9355.1|9351.1|9354.7|9350.7|6
1647461990000|2022-03-16 20:19:50|9354.6|9350.6|9349.7|9345.7|9355.6|9350.6|9349.5|9345.5|13
1647462000000|2022-03-16 20:20:00|9349.6|9345.6|9356.1|9352.1|9357.5|9352.1|9347.7|9343.4|8
1647462010000|2022-03-16 20:20:10|9356.2|9352.2|9356.5|9352.5|9363|9355.5|9356.2|9352.2|3
1647462020000|2022-03-16 20:20:20|9355.1|9351.1|9352.7|9348.7|9355.5|9351.5|9352|9348|1
1647462030000|2022-03-16 20:20:30|9353.1|9349.1|9353.2|9349.2|9353.2|9349.2|9352.7|9348.7|1
1647462040000|2022-03-16 20:20:40|9355.6|9351.6|9354.5|9350.5|9355.6|9351.6|9354.1|9350.1|0
1647462050000|2022-03-16 20:20:50|9354.6|9350.6|9352.7|9348.7|9357.2|9353.2|9352.7|9348.7|29
1647462060000|2022-03-16 20:21:00|9352.3|9348.3|9352.3|9348.3|9352.3|9348.3|9352.3|9348.3|0
1647462070000|2022-03-16 20:21:10|9352.4|9348.4|9353.2|9349.2|9353.2|9349.2|9352.4|9348.4|0
1647462080000|2022-03-16 20:21:20|9354.1|9350.1|9362.1|9354.1|9362.1|9356.2|9354.1|9350.1|13
1647462090000|2022-03-16 20:21:30|9360.2|9356.2|9356.1|9352.1|9362.2|9356.2|9354.6|9348.7|5
1647462100000|2022-03-16 20:21:40|9356.2|9352.2|9357.1|9353.1|9357.1|9353.1|9356.1|9352.1|2
1647462120000|2022-03-16 20:22:00|9357.2|9353.2|9357.6|9353.6|9357.6|9353.6|9357.2|9353.2|1
1647462130000|2022-03-16 20:22:10|9357.2|9353.2|9357.2|9353.2|9357.2|9353.2|9356.2|9352.2|1
1647462140000|2022-03-16 20:22:20|9357.7|9353.7|9362.2|9358.2|9362.6|9358.6|9357.7|9353.7|3
1647462150000|2022-03-16 20:22:30|9363.1|9359.1|9360.6|9356.6|9363.1|9359.1|9360.6|9356.6|0
1647462180000|2022-03-16 20:23:00|9360.5|9356.5|9353.6|9349.6|9360.5|9356.5|9353.5|9348.1|4
1647462210000|2022-03-16 20:23:30|9352.1|9348.1|9354.6|9350.6|9357.5|9351.6|9352.1|9348.1|3
1647462220000|2022-03-16 20:23:40|9356.5|9348.5|9352.6|9348.6|9356.5|9350.4|9352.6|9348.5|3
1647462230000|2022-03-16 20:23:50|9352.5|9348.5|9360.6|9356.6|9361|9357|9352.5|9348.5|15
1647462240000|2022-03-16 20:24:00|9361.1|9357.1|9361.1|9357.1|9361.1|9357.1|9361.1|9357.1|1
1647462260000|2022-03-16 20:24:20|9361.6|9357.6|9358.5|9350.5|9361.6|9357.6|9356.6|9350.5|3
1647462270000|2022-03-16 20:24:30|9356.4|9352.4|9357.6|9353.6|9357.6|9353.6|9355.1|9351.1|1
1647462280000|2022-03-16 20:24:40|9356.9|9352.9|9358.9|9350.9|9358.9|9353|9355.1|9350.5|0
1647462290000|2022-03-16 20:24:50|9358.5|9350.5|9358.5|9350.5|9358.9|9353|9357|9350.5|0
1647462300000|2022-03-16 20:25:00|9357|9353|9356.4|9352.4|9358.5|9353|9356.4|9350.5|0
1647462310000|2022-03-16 20:25:10|9358.5|9350.5|9358.9|9350.9|9358.9|9352.9|9355.9|9350.1|2
1647462330000|2022-03-16 20:25:30|9358.5|9350.5|9358.5|9350.5|9358.5|9350.5|9358.5|9350.5|0
1647462340000|2022-03-16 20:25:40|9358.9|9350.9|9355.6|9351.6|9358.9|9353.1|9355.1|9350.5|2
1647462350000|2022-03-16 20:25:50|9355.1|9351.1|9354.4|9350.4|9355.6|9351.6|9353.4|9347.5|8
1647462360000|2022-03-16 20:26:00|9353.6|9349.6|9355.5|9347.5|9355.5|9349.6|9353.6|9347.5|0
1647462370000|2022-03-16 20:26:10|9353.6|9349.6|9344.2|9340.2|9355.5|9349.6|9344.2|9340.2|10
1647462380000|2022-03-16 20:26:20|9344.1|9340.1|9340.6|9336.6|9344.1|9340.1|9340.6|9334.6|26
1647462390000|2022-03-16 20:26:30|9341.1|9337.1|9333|9329|9343.2|9337.2|9325.6|9319.8|60
1647462400000|2022-03-16 20:26:40|9332.5|9328.5|9339.1|9331.1|9339.1|9332|9332|9326.1|16
1647462410000|2022-03-16 20:26:50|9339.3|9331.3|9338.4|9334.4|9340.6|9334.9|9334.6|9328.8|13
1647462420000|2022-03-16 20:27:00|9338.1|9334.1|9347.6|9343.6|9349.6|9343.6|9338.1|9333.1|33
1647462430000|2022-03-16 20:27:10|9345.4|9341.4|9343.1|9339.1|9346.5|9341.4|9340|9336|12
1647462440000|2022-03-16 20:27:20|9342.2|9338.2|9340.1|9336.1|9342.2|9338.2|9339.6|9335.6|7
1647462460000|2022-03-16 20:27:40|9342.6|9338.6|9342.1|9334.1|9343.6|9338.6|9339.3|9334.1|2
1647462470000|2022-03-16 20:27:50|9342.5|9334.5|9339.5|9335.5|9342.5|9336.4|9339.5|9334.5|0
1647462480000|2022-03-16 20:28:00|9339.6|9335.6|9354.1|9346.1|9354.1|9347.1|9339.6|9335.6|9
1647462490000|2022-03-16 20:28:10|9354.6|9346.6|9352.4|9348.4|9357.5|9352.9|9351.4|9345.4|15
1647462500000|2022-03-16 20:28:20|9352.2|9348.2|9351.9|9347.9|9352.2|9348.2|9350.9|9346.9|2
1647462510000|2022-03-16 20:28:30|9352.1|9348.1|9348.9|9344.9|9352.9|9348.9|9348.7|9343.9|5
1647462520000|2022-03-16 20:28:40|9350.5|9346.5|9350|9346|9351.9|9347.9|9348.9|9344.9|6
1647462530000|2022-03-16 20:28:50|9349.9|9345.9|9348.9|9344.9|9351.1|9346|9348.9|9342.9|0
1647462540000|2022-03-16 20:29:00|9349.4|9345.4|9349.4|9345.4|9349.4|9345.4|9349.4|9345.4|0
1647462550000|2022-03-16 20:29:10|9348.9|9344.9|9349.4|9345.4|9349.4|9345.4|9348.9|9344.9|0
1647462570000|2022-03-16 20:29:30|9349.6|9345.6|9351.4|9347.4|9353.5|9348.4|9349.6|9345.5|3
1647462580000|2022-03-16 20:29:40|9350.9|9346.9|9351.9|9347.9|9352.4|9348.4|9350.9|9346.9|0
1647462590000|2022-03-16 20:29:50|9352|9348|9348.9|9344.9|9355.1|9348.4|9348.4|9342.9|30
1647462600000|2022-03-16 20:30:00|9349.2|9345.2|9353.9|9345.9|9354.4|9347.9|9349.2|9345.2|4
1647462610000|2022-03-16 20:30:10|9352|9348|9353.3|9349.3|9354.9|9349.3|9352|9346|10
1647462620000|2022-03-16 20:30:20|9352.9|9348.9|9352.3|9348.3|9352.9|9348.9|9352.3|9348.3|0
1647462630000|2022-03-16 20:30:30|9351.4|9347.4|9350.9|9346.9|9352.4|9347.4|9350.6|9343.9|4
1647462640000|2022-03-16 20:30:40|9351|9347|9353.1|9345.1|9353.1|9348|9351|9343.9|4
1647462650000|2022-03-16 20:30:50|9352.4|9344.4|9347|9343|9352.9|9347|9347|9341.5|3
1647462660000|2022-03-16 20:31:00|9346.9|9342.9|9346.9|9342.9|9347.4|9343.4|9346.9|9342.9|1
1647462670000|2022-03-16 20:31:10|9347.4|9343.4|9351.3|9347.3|9351.3|9347.3|9347.4|9341.5|0
1647462680000|2022-03-16 20:31:20|9352.4|9344.4|9350.6|9346.6|9352.4|9347|9349.9|9343.9|1
1647462690000|2022-03-16 20:31:30|9351|9347|9354.9|9346.9|9355.6|9347.6|9351|9345.1|5
1647462700000|2022-03-16 20:31:40|9354.1|9346.1|9355|9347|9355|9347|9354.1|9346.1|2
1647462710000|2022-03-16 20:31:50|9354.9|9346.9|9352|9348|9355|9348.7|9352|9346.1|1
1647462720000|2022-03-16 20:32:00|9351.9|9347.9|9352|9348|9352|9348|9351.9|9347.9|0
1647462730000|2022-03-16 20:32:10|9350.6|9346.6|9350.6|9346.6|9350.6|9346.6|9350.6|9346.6|1
1647462740000|2022-03-16 20:32:20|9352.6|9348.6|9341.6|9337.6|9353|9349|9341.6|9337.6|31
1647462750000|2022-03-16 20:32:30|9340|9336|9344.1|9340.1|9347.5|9341.1|9340|9336|9
1647462760000|2022-03-16 20:32:40|9344|9340|9342.6|9338.6|9344|9340|9342.5|9338.5|2
1647462770000|2022-03-16 20:32:50|9344.6|9336.6|9343.6|9339.6|9345.1|9339.6|9342.4|9336.6|23
1647462780000|2022-03-16 20:33:00|9353.1|9349.1|9351.6|9347.6|9355.1|9351.1|9349.6|9342.6|16
1647462790000|2022-03-16 20:33:10|9352.1|9348.1|9353.1|9349.1|9355.5|9351.5|9352.1|9348.1|0
1647462800000|2022-03-16 20:33:20|9353.3|9349.3|9354.1|9346.1|9355.9|9351.6|9353.3|9346.1|0
1647462810000|2022-03-16 20:33:30|9351.6|9347.6|9353.1|9349.1|9353.1|9349.1|9351.6|9347.6|1
1647462820000|2022-03-16 20:33:40|9353.6|9349.6|9360.1|9356.1|9360.1|9356.1|9353.6|9349.6|8
1647462830000|2022-03-16 20:33:50|9362.1|9354.1|9360.7|9356.7|9362.1|9356.7|9360.1|9353.6|1
1647462840000|2022-03-16 20:34:00|9361.7|9357.7|9361.7|9357.7|9363.6|9358.3|9361.7|9354.7|2
1647462850000|2022-03-16 20:34:10|9362.7|9354.7|9362.7|9354.7|9362.7|9354.7|9362.6|9354.6|2
1647462860000|2022-03-16 20:34:20|9363.2|9355.2|9360.9|9352.9|9363.6|9357.7|9360.9|9352.9|0
1647462870000|2022-03-16 20:34:30|9358.7|9354.7|9354.2|9350.2|9359.2|9354.7|9354.2|9348.7|5
1647462880000|2022-03-16 20:34:40|9354.7|9350.7|9353.7|9349.7|9354.8|9350.8|9353.7|9349.7|9
1647462890000|2022-03-16 20:34:50|9353.6|9349.6|9352.5|9348.5|9353.6|9349.6|9352.5|9348.5|6
1647462900000|2022-03-16 20:35:00|||||||||2
1647462910000|2022-03-16 20:35:10|9352.1|9348.1|9351|9343|9352.1|9348.1|9349.4|9343|0
1647462920000|2022-03-16 20:35:20|9351.2|9343.2|9350.1|9346.1|9352|9348|9349|9343.2|6
1647462930000|2022-03-16 20:35:30|9350.5|9346.5|9351|9343|9352.5|9346.5|9349|9343|0
1647462940000|2022-03-16 20:35:40|9349.5|9345.5|9349|9345|9349.5|9345.5|9349|9345|0
1647462950000|2022-03-16 20:35:50|9349.1|9345.1|9355|9351|9359.3|9351.9|9349.1|9343.9|10
1647462960000|2022-03-16 20:36:00|9355.1|9351.1|9359.7|9355.7|9365.1|9359|9355|9351|10
1647462970000|2022-03-16 20:36:10|9359.6|9355.6|9361.5|9353.5|9362|9355.6|9356.7|9352.7|2
1647462980000|2022-03-16 20:36:20|9361.6|9353.6|9361.6|9353.6|9361.6|9353.6|9361.6|9353.6|0
1647462990000|2022-03-16 20:36:30|9361.5|9353.5|9361.6|9353.6|9361.6|9353.6|9361.1|9353.1|0
1647463000000|2022-03-16 20:36:40|9361.7|9353.7|9362.2|9354.2|9362.7|9356.1|9359.7|9353.2|5
1647463010000|2022-03-16 20:36:50|9362.6|9354.6|9362.2|9354.2|9362.6|9356.7|9360.7|9354.2|0
1647463020000|2022-03-16 20:37:00|9360.2|9356.2|9361.2|9353.2|9362.2|9356.2|9359.2|9353.2|0
1647463030000|2022-03-16 20:37:10|9361|9353|9360.2|9352.2|9361|9354.4|9355.7|9350.2|8
1647463040000|2022-03-16 20:37:20|9358.2|9354.2|9362.2|9358.2|9366.7|9362.7|9358.2|9354.2|12
1647463050000|2022-03-16 20:37:30|9361.7|9357.7|9355.1|9351.1|9361.7|9357.7|9354.1|9348.2|3
1647463060000|2022-03-16 20:37:40|9354.7|9350.7|9357.5|9353.5|9357.5|9353.5|9354.7|9350.7|2
1647463070000|2022-03-16 20:37:50|9358|9354|9359.6|9355.6|9360|9356|9358|9354|2
1647463080000|2022-03-16 20:38:00|9359.7|9355.7|9366.7|9358.7|9371.2|9364.7|9359.6|9355.6|7
1647463090000|2022-03-16 20:38:10|9365.7|9361.7|9368|9360|9368|9362.1|9361.2|9353.2|6
1647463100000|2022-03-16 20:38:20|9367.2|9359.2|9367.2|9363.2|9368.2|9363.2|9360.2|9353.7|6
1647463110000|2022-03-16 20:38:30|9367.1|9363.1|9364.8|9360.8|9367.1|9363.1|9364|9357.7|1
1647463120000|2022-03-16 20:38:40|9365.7|9361.7|9366.7|9358.7|9370.5|9364.7|9364.8|9358.6|5
1647463130000|2022-03-16 20:38:50|9367.1|9359.1|9361.2|9357.2|9367.2|9359.7|9361.2|9356.2|0
1647463140000|2022-03-16 20:39:00|9362.2|9354.2|9376.7|9368.7|9376.7|9369|9359.8|9353.7|14
1647463150000|2022-03-16 20:39:10|9377.2|9369.2|9376.2|9372.2|9378.6|9372.7|9372.2|9367.2|8
1647463160000|2022-03-16 20:39:20|9376.7|9372.7|9375.2|9367.2|9377.6|9372.7|9373.7|9367.2|7
1647463170000|2022-03-16 20:39:30|9375.1|9371.1|9375.6|9367.6|9376.2|9372.2|9373.7|9367.6|3
1647463180000|2022-03-16 20:39:40|9372.1|9368.1|9371.2|9367.2|9374.1|9368.1|9367.2|9361.2|13
1647463190000|2022-03-16 20:39:50|9371.1|9367.1|9370.2|9366.2|9371.1|9367.1|9367.7|9363.7|1
1647463200000|2022-03-16 20:40:00|9371.7|9367.7|9371.5|9367.5|9371.7|9367.7|9370.7|9366.7|2
1647463210000|2022-03-16 20:40:10|9371|9367|9368.7|9364.7|9372.1|9368.1|9367.7|9360.1|6
1647463220000|2022-03-16 20:40:20|9368.5|9364.5|9370.2|9362.2|9371.5|9365.5|9368.1|9362|3
1647463230000|2022-03-16 20:40:30|9370.6|9362.6|9370.5|9366.5|9372.2|9368.2|9366.6|9359.6|5
1647463240000|2022-03-16 20:40:40|9371|9367|9372|9364|9372.5|9367|9369.1|9363.2|2
1647463250000|2022-03-16 20:40:50|9370.1|9366.1|9370.5|9366.5|9372.5|9366.6|9370.1|9364.5|11
1647463260000|2022-03-16 20:41:00|9370.1|9366.1|9369.7|9365.7|9372|9366.1|9368.7|9364|1
1647463270000|2022-03-16 20:41:10|9370.2|9366.2|9374.2|9370.2|9375.6|9370.2|9370.2|9364.7|1
1647463280000|2022-03-16 20:41:20|9376.2|9368.2|9374.7|9370.7|9376.7|9372.7|9373.7|9368.2|11
1647463290000|2022-03-16 20:41:30|9374.2|9370.2|9373.7|9369.7|9374.2|9370.2|9373.7|9369.7|1
1647463300000|2022-03-16 20:41:40|9373.5|9369.5|9376.7|9368.7|9376.7|9371.3|9373.1|9367.2|1
1647463310000|2022-03-16 20:41:50|9374.9|9370.9|9382.7|9374.7|9382.7|9376.7|9374.7|9368.7|12
1647463320000|2022-03-16 20:42:00|9381.2|9377.2|9381.2|9377.2|9381.2|9377.2|9381.2|9377.2|6
1647463330000|2022-03-16 20:42:10|9381.7|9377.7|9380.7|9376.7|9383.6|9378.5|9380.7|9375.2|15
1647463340000|2022-03-16 20:42:20|9379.8|9375.8|9380.7|9376.7|9380.7|9376.7|9379.8|9375.8|1
1647463350000|2022-03-16 20:42:30|9379.8|9375.8|9382.7|9378.7|9386.2|9382|9379.8|9373.9|25
1647463360000|2022-03-16 20:42:40|9382.2|9378.2|9384.6|9380.6|9387.5|9383.5|9378.7|9373.5|27
1647463370000|2022-03-16 20:42:50|9384.7|9380.7|9386|9382|9386.1|9382.1|9383.7|9378|2
1647463380000|2022-03-16 20:43:00|9385.5|9381.5|9385.7|9381.7|9387.5|9382.5|9384.7|9378.6|6
1647463390000|2022-03-16 20:43:10|9385.5|9381.5|9395.2|9387.2|9396.2|9390.6|9382.7|9376.6|42
1647463400000|2022-03-16 20:43:20|9395|9387|9390.1|9386.1|9395|9387.5|9388|9384|5
1647463410000|2022-03-16 20:43:30|9389.7|9385.7|9391.5|9383.5|9391.5|9386.1|9387.8|9382.1|2
1647463420000|2022-03-16 20:43:40|9391|9383|9390.7|9386.7|9393.2|9387.2|9389.1|9383|4
1647463430000|2022-03-16 20:43:50|9393.2|9385.2|9389.2|9385.2|9393.2|9387.1|9386.7|9382.3|20
1647463440000|2022-03-16 20:44:00|9390.1|9386.1|9387.2|9383.2|9390.7|9386.7|9386.1|9380.2|5
1647463450000|2022-03-16 20:44:10|9388.3|9384.3|9389.7|9385.7|9390.1|9386.1|9388.3|9384.3|2
1647463460000|2022-03-16 20:44:20|9389.9|9385.9|9390.7|9386.7|9392.6|9386.7|9389.9|9384.6|1
1647463470000|2022-03-16 20:44:30|9389.7|9385.7|9391|9387|9391.2|9387.2|9389|9385|4
1647463480000|2022-03-16 20:44:40|9391.1|9387.1|9387.6|9383.6|9391.2|9387.2|9387.1|9381.1|2
1647463490000|2022-03-16 20:44:50|9389.6|9381.6|9386.3|9378.3|9389.6|9384.6|9378.7|9372.1|42
1647463500000|2022-03-16 20:45:00|9386.7|9378.7|9373.6|9369.6|9386.9|9381.7|9373.6|9368.7|13
1647463510000|2022-03-16 20:45:10|9374.1|9370.1|9378.7|9374.7|9379.9|9375.9|9374.1|9370.1|4
1647463520000|2022-03-16 20:45:20|9379.2|9375.2|9373.1|9365.1|9379.2|9375.2|9371.6|9365.1|7
1647463540000|2022-03-16 20:45:40|9371.5|9367.5|9374.5|9366.5|9376.7|9372.7|9364.2|9358.1|44
1647463550000|2022-03-16 20:45:50|9372.6|9364.6|9373.1|9365.1|9374.5|9367.2|9371.2|9364.6|0
1647463560000|2022-03-16 20:46:00|9373.2|9365.2|9373.1|9365.1|9376.5|9371.1|9370.1|9365.1|8
1647463570000|2022-03-16 20:46:10|9372.7|9364.7|9370.2|9366.2|9373.1|9368.7|9370.2|9364.7|1
1647463580000|2022-03-16 20:46:20|9370.1|9366.1|9363.6|9359.6|9370.1|9366.1|9363.6|9358.6|2
1647463590000|2022-03-16 20:46:30|9363.7|9359.7|9367.6|9363.6|9369.1|9363.6|9363.7|9359.1|7
1647463600000|2022-03-16 20:46:40|9368.6|9364.6|9362.6|9354.6|9372.7|9366.2|9362.6|9354.6|43
1647463610000|2022-03-16 20:46:50|9362.2|9354.2|9361.1|9353.1|9363.7|9358.2|9355.9|9350|17
1647463620000|2022-03-16 20:47:00|9361.2|9353.2|9372.5|9368.5|9379.6|9374.5|9361.2|9353.2|46
1647463630000|2022-03-16 20:47:10|9372.7|9368.7|9374.4|9370.4|9374.5|9370.5|9372.7|9368.7|0
1647463640000|2022-03-16 20:47:20|9374|9370|9381.5|9373.5|9384.6|9378.5|9374|9369.4|12
1647463650000|2022-03-16 20:47:30|9381|9373|9385.4|9377.4|9386.5|9379.1|9376|9370.6|5
1647463660000|2022-03-16 20:47:40|9385.6|9377.6|9385.4|9377.4|9386|9378|9385.4|9377.4|0
1647463670000|2022-03-16 20:47:50|9387|9379|9387|9379|9387|9380.9|9384.9|9379|0
1647463680000|2022-03-16 20:48:00|9386.6|9378.6|9384.4|9380.4|9386.6|9380.4|9384.4|9378.6|2
1647463700000|2022-03-16 20:48:20|9384.5|9380.5|9386.5|9382.5|9386.5|9382.5|9384.5|9380.5|6
1647463710000|2022-03-16 20:48:30|9386.2|9382.2|9385.4|9381.4|9386.2|9382.2|9385.3|9381.3|0
1647463720000|2022-03-16 20:48:40|9385.5|9381.5|9386.1|9382.1|9387.9|9382.1|9385.5|9379|5
1647463730000|2022-03-16 20:48:50|9386.5|9382.5|9388.5|9384.5|9389.6|9385.6|9386.5|9382.5|11
1647463740000|2022-03-16 20:49:00|9388.1|9384.1|9386|9378|9389.7|9384.1|9382.4|9378|16
1647463750000|2022-03-16 20:49:10|9386.1|9378.1|9384.1|9380.1|9386.4|9381|9383|9378|22
1647463760000|2022-03-16 20:49:20|9384.5|9380.5|9384.5|9380.5|9386.4|9381|9383|9378|3
1647463770000|2022-03-16 20:49:30|9384|9380|9384.5|9380.5|9385|9381|9382.9|9378.9|2
1647463780000|2022-03-16 20:49:40|9384.4|9380.4|9383|9379|9385|9381|9382.1|9378.1|2
1647463790000|2022-03-16 20:49:50|9383.4|9379.4|9383.6|9379.6|9386.4|9381.1|9382.9|9378.4|6
1647463800000|2022-03-16 20:50:00|9384.5|9380.5|9386|9378|9386.4|9380.5|9383.4|9377.9|2
1647463810000|2022-03-16 20:50:10|9383.5|9379.5|9382.9|9378.9|9385.4|9380|9382.9|9377.4|2
1647463820000|2022-03-16 20:50:20|9382.8|9378.8|9381|9377|9385.7|9380.4|9380.5|9376.5|11
1647463830000|2022-03-16 20:50:30|9380.6|9376.6|9380.5|9376.5|9381.4|9377.4|9379.9|9375.9|1
1647463840000|2022-03-16 20:50:40|9380|9376|9380.4|9376.4|9381.5|9377.5|9379.5|9375.5|6
1647463850000|2022-03-16 20:50:50|9379.5|9375.5|9381.4|9377.4|9382.9|9378.9|9379.5|9375.5|47
1647463860000|2022-03-16 20:51:00|9381.9|9377.9|9381.9|9377.9|9381.9|9377.9|9381.5|9377.5|5
1647463870000|2022-03-16 20:51:10|||||||||1
1647463880000|2022-03-16 20:51:20|9381.4|9377.4|9381.4|9377.4|9381.4|9377.4|9381.4|9377.4|3
1647463890000|2022-03-16 20:51:30|9381.9|9377.9|9381.5|9377.5|9381.9|9377.9|9381.5|9377.5|4
1647463900000|2022-03-16 20:51:40|9382|9378|9381.5|9377.5|9382|9378|9381.5|9377.5|6
1647463910000|2022-03-16 20:51:50|9381.6|9377.6|9389.7|9385.7|9390.7|9385.7|9381.5|9376.3|18
1647463920000|2022-03-16 20:52:00|9389.8|9385.8|9392.6|9388.6|9392.6|9388.6|9389.8|9385.8|2
1647463930000|2022-03-16 20:52:10|9391.7|9387.7|9390.6|9386.6|9392.7|9387.7|9388.6|9382.7|11
1647463940000|2022-03-16 20:52:20|9388.1|9384.1|9392.1|9388.1|9396.1|9389.6|9388.1|9384.1|9
1647463950000|2022-03-16 20:52:30|9392.2|9388.2|9393.5|9389.5|9396.7|9390.5|9392.2|9386.4|1
1647463960000|2022-03-16 20:52:40|9393.6|9389.6|9396.6|9392.6|9397.6|9392.6|9392.6|9388.6|6
1647463970000|2022-03-16 20:52:50|9396.1|9392.1|9398.7|9394.7|9398.7|9394.7|9395.7|9391.7|8
1647463980000|2022-03-16 20:53:00|9400.1|9396.1|9404.1|9396.1|9406.1|9402.1|9400.1|9396.1|13
1647463990000|2022-03-16 20:53:10|9403.6|9395.6|9400.6|9396.6|9403.6|9399.1|9399.6|9395.6|13
1647464000000|2022-03-16 20:53:20|9400.1|9396.1|9400.1|9396.1|9404.1|9399.1|9393.6|9389.6|22
1647464010000|2022-03-16 20:53:30|9402.1|9394.1|9402.6|9394.6|9403.4|9398.1|9400.1|9394.1|2
1647464020000|2022-03-16 20:53:40|9400.6|9396.6|9402.6|9394.6|9402.6|9396.6|9400.6|9394.6|1
1647464030000|2022-03-16 20:53:50|9401.7|9393.7|9399.6|9395.6|9401.7|9396.1|9398.1|9393.7|6
1647464040000|2022-03-16 20:54:00|9399.7|9395.7|9401.1|9397.1|9401.2|9397.2|9399.7|9395.7|0
1647464050000|2022-03-16 20:54:10|9401.2|9397.2|9401.3|9397.3|9401.3|9397.3|9401.2|9397.2|1
1647464060000|2022-03-16 20:54:20|9401.2|9397.2|9401.6|9397.6|9402.1|9398.1|9401.1|9397.1|0
1647464070000|2022-03-16 20:54:30|9401.2|9397.2|9409.7|9401.7|9410.2|9403.6|9401.2|9397.2|29
1647464080000|2022-03-16 20:54:40|9406.7|9402.7|9412.1|9408.1|9412.1|9408.1|9406.6|9400.6|8
1647464090000|2022-03-16 20:54:50|9411.7|9407.7|9415|9411|9415.2|9411.2|9411.1|9407.1|10
1647464100000|2022-03-16 20:55:00|9414.6|9410.6|9413.1|9409.1|9416.7|9412|9412.6|9408.6|7
1647464110000|2022-03-16 20:55:10|9412|9408|9409.7|9405.7|9413.7|9408|9409.1|9403.7|4
1647464120000|2022-03-16 20:55:20|9409.5|9405.5|9409.7|9405.7|9410.2|9406.2|9409.5|9405.5|13
1647464130000|2022-03-16 20:55:30|9409.6|9405.6|9410.2|9406.2|9410.2|9406.2|9409|9405|1
1647464140000|2022-03-16 20:55:40|9412.2|9404.2|9412.6|9408.6|9414.5|9409|9410.6|9404.2|6
1647464150000|2022-03-16 20:55:50|9414.1|9410.1|9411.7|9407.7|9415.1|9410.1|9411|9405.8|19
1647464160000|2022-03-16 20:56:00|9412.1|9408.1|9414.5|9406.5|9414.5|9408.5|9411|9406.5|1
1647464170000|2022-03-16 20:56:10|9414.4|9406.4|9410.1|9402.1|9414.4|9408.5|9406.1|9400.6|14
1647464180000|2022-03-16 20:56:20|9408.2|9404.2|9409|9405|9412.1|9405.5|9408.2|9402.1|2
1647464190000|2022-03-16 20:56:30|9409.5|9405.5|9409|9405|9409.6|9405.6|9409|9405|4
1647464200000|2022-03-16 20:56:40|9411.4|9407.4|9408.4|9404.4|9411.4|9407.4|9408.4|9404.4|10
1647464220000|2022-03-16 20:57:00|9408.9|9404.9|9409.5|9405.5|9409.5|9405.5|9408.9|9404.9|0
1647464230000|2022-03-16 20:57:10|9409.9|9405.9|9410|9406|9411|9407|9408.5|9404.5|2
1647464240000|2022-03-16 20:57:20|9410.4|9406.4|9410|9406|9410.4|9406.4|9409.9|9405.9|2
1647464250000|2022-03-16 20:57:30|9409.6|9405.6|9409.6|9405.6|9409.7|9405.7|9409.6|9405.6|8
1647464260000|2022-03-16 20:57:40|9409.7|9405.7|9409.7|9405.7|9409.7|9405.7|9409.7|9405.7|2
1647464270000|2022-03-16 20:57:50|9409.6|9405.6|9410.7|9406.7|9410.7|9406.7|9409.6|9405.6|2
1647464280000|2022-03-16 20:58:00|9412|9408|9411.5|9407.5|9412|9408|9411.5|9407.5|15
1647464290000|2022-03-16 20:58:10|9412|9408|9411.9|9407.9|9412.5|9408.5|9411.1|9407.1|25
1647464300000|2022-03-16 20:58:20|9412|9408|9411.9|9407.9|9412|9408|9410.5|9406.5|5
1647464310000|2022-03-16 20:58:30|9411.5|9407.5|9404.8|9400.8|9411.9|9407.9|9404.4|9400.4|14
1647464320000|2022-03-16 20:58:40|9404.2|9400.2|9407|9399|9407|9401.5|9404.2|9398.5|6
1647464330000|2022-03-16 20:58:50|9404.8|9400.8|9407.9|9399.9|9409.3|9402.2|9404|9399|3
1647464340000|2022-03-16 20:59:00|9407|9403|9406|9398|9407.5|9403.5|9399.6|9395.4|16
1647464350000|2022-03-16 20:59:10|9406.8|9398.8|9408.9|9400.9|9408.9|9401.3|9403.5|9397|8
1647464360000|2022-03-16 20:59:20|9408.8|9400.8|9407.5|9399.5|9408.9|9403.9|9406.4|9399.5|3
1647464370000|2022-03-16 20:59:30|9408|9400|9408.5|9400.5|9408.5|9400.5|9407|9399|13
1647464380000|2022-03-16 20:59:40|9408.6|9400.6|9410.5|9406.5|9411.5|9406.5|9408|9400|17
1647464390000|2022-03-16 20:59:50|9410|9406|9410.6|9406.6|9412.7|9407.2|9409.4|9403.2|9
1647468000000|2022-03-16 22:00:00|9388.9|9380.9|9406.6|9398.6|9414.4|9406.4|9383.8|9375.8|46
1647468010000|2022-03-16 22:00:10|9406.8|9398.8|9417.2|9413.2|9419.1|9413.6|9406.8|9398.8|24
1647468020000|2022-03-16 22:00:20|9417.1|9413.1|9420.2|9412.2|9424.2|9416.2|9416.7|9409.9|21
1647468030000|2022-03-16 22:00:30|9420.7|9412.7|9422.2|9414.2|9424|9416|9420.7|9412.7|5
1647468040000|2022-03-16 22:00:40|9422.1|9414.1|9422.1|9414.1|9423.6|9415.6|9422.1|9414.1|1
1647468050000|2022-03-16 22:00:50|9422|9414|9420.5|9412.5|9422|9415.4|9419.4|9412.5|0
1647468060000|2022-03-16 22:01:00|9420|9412|9419.2|9411.2|9420|9412|9419.1|9411.1|2
1647468070000|2022-03-16 22:01:10|9418.3|9410.3|9419.6|9411.6|9419.6|9413.7|9415.5|9410.3|56
1647468080000|2022-03-16 22:01:20|9418.2|9410.2|9418.2|9410.2|9418.2|9410.2|9418.2|9410.2|0
1647468090000|2022-03-16 22:01:30|9418.7|9410.7|9416.9|9408.9|9418.7|9410.7|9416.9|9408.9|3
1647468100000|2022-03-16 22:01:40|9417|9409|9416.9|9408.9|9417|9409|9416.9|9408.9|2
1647468110000|2022-03-16 22:01:50|9414.9|9410.9|9413.2|9405.2|9416.3|9410.9|9413.1|9405.1|2
1647468120000|2022-03-16 22:02:00|9412.7|9404.7|9412.7|9404.7|9412.8|9404.8|9412.7|9404.7|1
1647468130000|2022-03-16 22:02:10|9412.8|9404.8|9412.2|9404.2|9412.9|9406.9|9410.9|9404.2|3
1647468150000|2022-03-16 22:02:30|9412.6|9404.6|9412.5|9404.5|9412.6|9404.6|9412.5|9404.5|2
1647468170000|2022-03-16 22:02:50|9413|9405|9413|9405|9413|9405|9413|9405|6
1647468180000|2022-03-16 22:03:00|9412.5|9404.5|9413.2|9405.2|9413.2|9406.7|9410.7|9404.5|1
1647468190000|2022-03-16 22:03:10|9412.6|9404.6|9407.1|9403.1|9412.6|9404.6|9407.1|9399.9|11
1647468200000|2022-03-16 22:03:20|9406.7|9402.7|9394.4|9386.4|9406.7|9402.7|9382.6|9378.6|29
1647468210000|2022-03-16 22:03:30|9392|9388|9393.9|9389.9|9394.9|9389.9|9392|9386.9|0
1647468220000|2022-03-16 22:03:40|9394.8|9390.8|9390.1|9382.1|9395.2|9391.2|9382.7|9377.7|35
1647468230000|2022-03-16 22:03:50|9388.7|9384.7|9395.6|9387.6|9395.6|9387.6|9387.9|9383.9|1
1647468240000|2022-03-16 22:04:00|9393.1|9389.1|9396.5|9388.5|9396.5|9390.4|9390.3|9386.3|1
1647468250000|2022-03-16 22:04:10|9396.7|9388.7|9396|9392|9396.7|9392.5|9394.8|9388.7|1
1647468260000|2022-03-16 22:04:20|9396.6|9388.6|9394.9|9390.9|9396.6|9390.9|9394.9|9388.5|4
1647468300000|2022-03-16 22:05:00|9396.2|9392.2|9396|9392|9396.2|9392.2|9396|9392|1
1647468310000|2022-03-16 22:05:10|9396.4|9392.4|9399.8|9391.8|9399.8|9392.4|9396.4|9390|2
1647468320000|2022-03-16 22:05:20|9397.8|9393.8|9399.8|9391.8|9399.8|9393.8|9397.8|9391.8|0
1647468330000|2022-03-16 22:05:30|9399.9|9391.9|9399.8|9391.8|9399.9|9391.9|9399.8|9391.8|2
1647468340000|2022-03-16 22:05:40|9398.5|9390.5|9398.5|9390.5|9398.5|9390.5|9398.5|9390.5|0
1647468360000|2022-03-16 22:06:00|9399.3|9391.3|9398.9|9390.9|9399.3|9391.3|9398.9|9390.9|0
1647468370000|2022-03-16 22:06:10|9396.4|9392.4|9396.4|9392.4|9396.4|9392.4|9396.4|9392.4|0
1647468380000|2022-03-16 22:06:20|9395.5|9391.5|9394.8|9390.8|9397.3|9391.5|9394.8|9389.3|1
1647468390000|2022-03-16 22:06:30|||||||||1
1647468410000|2022-03-16 22:06:50|9394.9|9390.9|9394.3|9390.3|9396.3|9390.9|9394.3|9388.3|2
1647468420000|2022-03-16 22:07:00|9396.2|9388.2|9393.7|9389.7|9396.2|9390.2|9393.7|9388.2|1
1647468430000|2022-03-16 22:07:10|9391.4|9387.4|9389.8|9385.8|9391.4|9387.4|9389.8|9385.8|4
1647468440000|2022-03-16 22:07:20|9389.7|9385.7|9389.7|9385.7|9389.7|9385.7|9389.7|9385.7|2
1647468450000|2022-03-16 22:07:30|9389.8|9385.8|9390.3|9386.3|9390.3|9386.3|9389.8|9385.8|1
1647468470000|2022-03-16 22:07:50|9390.2|9386.2|9389.7|9385.7|9390.2|9386.2|9389.7|9385.7|1
1647468480000|2022-03-16 22:08:00|9388.4|9384.4|9383.9|9379.9|9388.4|9384.4|9383.9|9377.7|14
1647468490000|2022-03-16 22:08:10|9383.4|9379.4|9383.5|9379.5|9384.6|9379.5|9382.5|9376.6|5
1647468500000|2022-03-16 22:08:20|9385.9|9377.9|9384|9376|9386.1|9378.6|9382.2|9376|4
1647468510000|2022-03-16 22:08:30|9380.2|9376.2|9380.9|9376.9|9384.4|9377.4|9380.2|9374.3|1
1647468520000|2022-03-16 22:08:40|9381|9377|9383.8|9375.8|9384.4|9377|9381|9374.8|3
1647468530000|2022-03-16 22:08:50|9383.4|9375.4|9383.9|9375.9|9383.9|9375.9|9383.4|9375.4|0
1647468540000|2022-03-16 22:09:00|9381.8|9377.8|9380.7|9372.7|9381.8|9377.8|9378.8|9372.7|0
1647468570000|2022-03-16 22:09:30|9380.3|9372.3|9380.7|9372.7|9380.7|9372.7|9380.3|9372.3|1
1647468580000|2022-03-16 22:09:40|9379|9371|9372.1|9368.1|9379|9373.9|9370.9|9366.9|13
1647468600000|2022-03-16 22:10:00|9372.6|9364.6|9370.6|9362.6|9372.6|9364.6|9368.1|9362.6|4
1647468610000|2022-03-16 22:10:10|9370.4|9362.4|9368.1|9360.1|9370.5|9362.5|9368.1|9360.1|4
1647468620000|2022-03-16 22:10:20|9368|9360|9369.7|9361.7|9369.7|9361.7|9368|9360|4
1647468630000|2022-03-16 22:10:30|9369.6|9361.6|9368.2|9364.2|9370.1|9364.2|9368.2|9361.2|1
1647468640000|2022-03-16 22:10:40|9369.7|9361.7|9369.6|9365.6|9369.7|9365.6|9369.2|9361.7|1
1647468650000|2022-03-16 22:10:50|9369.5|9365.5|9369.4|9365.4|9369.5|9365.5|9369.4|9365.4|2
1647468660000|2022-03-16 22:11:00|9366.8|9362.8|9366.5|9362.5|9366.8|9362.8|9366.5|9362.5|0
1647468670000|2022-03-16 22:11:10|9366.1|9362.1|9366.1|9362.1|9366.1|9362.1|9365.6|9361.6|0
1647468680000|2022-03-16 22:11:20|9366.6|9362.6|9367.1|9363.1|9367.6|9363.6|9366.6|9362.6|3
1647468690000|2022-03-16 22:11:30|9366.6|9362.6|9366.7|9362.7|9366.7|9362.7|9366.6|9362.6|0
1647468700000|2022-03-16 22:11:40|9366.2|9362.2|9366.1|9362.1|9366.2|9362.2|9365.6|9361.6|0
1647468710000|2022-03-16 22:11:50|9365.6|9361.6|9365.6|9361.6|9365.6|9361.6|9365.6|9361.6|0
1647468720000|2022-03-16 22:12:00|9365.4|9361.4|9365.6|9361.6|9365.6|9361.6|9365.4|9361.4|2
1647468730000|2022-03-16 22:12:10|9365.5|9361.5|9365.1|9361.1|9365.6|9361.6|9365.1|9361.1|1
1647468740000|2022-03-16 22:12:20|9362.9|9358.9|9363.3|9359.3|9363.8|9359.8|9362.9|9358.9|2
1647468750000|2022-03-16 22:12:30|9365.4|9357.4|9379.2|9375.2|9379.7|9375.7|9365.4|9357.4|19
1647468760000|2022-03-16 22:12:40|9379|9375|9378.6|9374.6|9379.2|9375.2|9378.1|9374.1|6
1647468770000|2022-03-16 22:12:50|9378.5|9374.5|9378.1|9374.1|9378.5|9374.5|9378.1|9374.1|0
1647468780000|2022-03-16 22:13:00|||||||||1
1647468800000|2022-03-16 22:13:20|9377.2|9373.2|9376.2|9372.2|9377.2|9373.2|9376.2|9372.2|1
1647468810000|2022-03-16 22:13:30|9376.3|9372.3|9371.2|9367.2|9377.5|9372.3|9371.2|9367.2|5
1647468820000|2022-03-16 22:13:40|9371.4|9367.4|9368.2|9364.2|9372.7|9367.4|9368.2|9364.2|5
1647468830000|2022-03-16 22:13:50|9367.3|9363.3|9366.6|9362.6|9367.3|9363.3|9366.6|9362.6|1
1647468840000|2022-03-16 22:14:00|9368.7|9360.7|9369.7|9361.7|9369.7|9361.7|9368.7|9360.7|0
1647468850000|2022-03-16 22:14:10|9370.2|9362.2|9370.3|9362.3|9370.3|9362.3|9370.2|9362.2|0
1647468860000|2022-03-16 22:14:20|9370.2|9362.2|9370.2|9362.2|9370.2|9362.2|9370.2|9362.2|0
1647468870000|2022-03-16 22:14:30|9372|9364|9373|9365|9373|9365|9371.9|9363.9|3
1647468880000|2022-03-16 22:14:40|9373.1|9365.1|9372.9|9364.9|9373.1|9365.1|9371.2|9363.2|0
1647468890000|2022-03-16 22:14:50|9372.4|9364.4|9368.7|9364.7|9372.4|9365.8|9368.7|9363.6|2
1647468900000|2022-03-16 22:15:00|9369.6|9365.6|9371.7|9363.7|9372.2|9365.6|9369.6|9363.7|3
1647468910000|2022-03-16 22:15:10|9372.2|9364.2|9366.3|9362.3|9372.2|9364.5|9366.2|9362.2|1
1647468920000|2022-03-16 22:15:20|9367.6|9363.6|9367.7|9363.7|9367.7|9363.7|9367.6|9363.6|1
1647468930000|2022-03-16 22:15:30|9367.6|9363.6|9367.7|9363.7|9367.7|9363.7|9367.2|9363.2|1
1647468960000|2022-03-16 22:16:00|9368.2|9364.2|9377.7|9373.7|9377.7|9373.7|9368.2|9364.2|6
1647468970000|2022-03-16 22:16:10|9378.2|9374.2|9374.9|9366.9|9378.2|9374.2|9374.9|9366.9|14
1647468980000|2022-03-16 22:16:20|9375.4|9367.4|9378.3|9374.3|9378.3|9374.3|9374.8|9366.9|4
1647468990000|2022-03-16 22:16:30|9378.4|9374.4|9378.4|9374.4|9378.9|9374.9|9378.4|9374.4|1
1647469000000|2022-03-16 22:16:40|9378.3|9374.3|9378.9|9374.9|9378.9|9374.9|9378.3|9374.3|0
1647469010000|2022-03-16 22:16:50|9378.4|9374.4|9378.4|9374.4|9378.4|9374.4|9378.4|9374.4|1
1647469020000|2022-03-16 22:17:00|9378.5|9374.5|9378.9|9374.9|9380.9|9374.9|9378.4|9372.8|3
1647469030000|2022-03-16 22:17:10|9376.9|9372.9|9380.8|9372.8|9380.8|9372.9|9376.9|9372.8|0
1647469040000|2022-03-16 22:17:20|9378.9|9374.9|9378.9|9374.9|9378.9|9374.9|9378.9|9374.9|0
1647469050000|2022-03-16 22:17:30|9380.8|9372.8|9380.8|9372.8|9380.8|9372.8|9380.8|9372.8|0
1647469060000|2022-03-16 22:17:40|9382.3|9374.3|9390.4|9382.4|9391|9385|9382.3|9374.3|13
1647469070000|2022-03-16 22:17:50|9388.3|9384.3|9390.9|9382.9|9390.9|9384.3|9388.3|9382.4|1
1647469080000|2022-03-16 22:18:00|9390.8|9386.8|9396.1|9388.1|9396.1|9389.6|9390.8|9385|7
1647469090000|2022-03-16 22:18:10|9395.9|9387.9|9397.6|9393.6|9397.6|9393.6|9393.6|9387.5|7
1647469100000|2022-03-16 22:18:20|9397.4|9393.4|9399.1|9391.1|9399.1|9393.4|9395|9389.8|3
1647469110000|2022-03-16 22:18:30|9397|9393|9397|9393|9397|9393|9397|9393|1
1647469120000|2022-03-16 22:18:40|9397.8|9389.8|9397.1|9393.1|9399.5|9393.1|9397.1|9389.8|0
1647469130000|2022-03-16 22:18:50|9397.6|9393.6|9398.1|9394.1|9398.1|9394.1|9397.6|9393.6|1
1647469140000|2022-03-16 22:19:00|9398.5|9394.5|9397.9|9389.9|9398.9|9394.9|9396.9|9389.9|3
1647469150000|2022-03-16 22:19:10|9398.8|9390.8|9398.3|9390.3|9398.8|9390.8|9398.3|9390.3|0
1647469170000|2022-03-16 22:19:30|9396.4|9392.4|9396.4|9392.4|9396.4|9392.4|9396.4|9392.4|0
1647469190000|2022-03-16 22:19:50|9396.9|9392.9|9396.9|9392.9|9396.9|9392.9|9396.9|9392.9|0
1647469200000|2022-03-16 22:20:00|9396.5|9392.5|9397.4|9393.4|9398.9|9394.6|9396.4|9390.9|2
1647469210000|2022-03-16 22:20:10|9397|9393|9396.4|9392.4|9397.4|9393.4|9396.4|9392.4|1
1647469230000|2022-03-16 22:20:30|9396.9|9392.9|9396.9|9392.9|9396.9|9392.9|9396.9|9392.9|0
1647469260000|2022-03-16 22:21:00|9396.5|9392.5|9396.5|9392.5|9396.5|9392.5|9396.5|9392.5|1
1647469270000|2022-03-16 22:21:10|9396.6|9392.6|9396.6|9392.6|9396.6|9392.6|9396.6|9392.6|0
1647469280000|2022-03-16 22:21:20|9396.5|9392.5|9396.5|9392.5|9396.5|9392.5|9396.5|9392.5|0
1647469290000|2022-03-16 22:21:30|9396.6|9392.6|9397.4|9393.4|9397.4|9393.4|9396.6|9392.6|4
1647469300000|2022-03-16 22:21:40|||||||||1
1647469310000|2022-03-16 22:21:50|9397.9|9393.9|9398.9|9394.9|9398.9|9394.9|9397.9|9393.9|2
1647469320000|2022-03-16 22:22:00|9398.8|9394.8|9405.1|9397.1|9405.1|9399.5|9397.9|9393.9|8
1647469330000|2022-03-16 22:22:10|9403.3|9399.3|9396.9|9392.9|9405.1|9399.3|9396.4|9391.4|4
1647469340000|2022-03-16 22:22:20|9396.4|9392.4|9396.4|9392.4|9396.9|9392.9|9396.4|9392.4|0
1647469350000|2022-03-16 22:22:30|9397.3|9393.3|9396.9|9392.9|9397.3|9393.3|9396.4|9392.4|2
1647469360000|2022-03-16 22:22:40|9396.4|9392.4|9396.4|9392.4|9396.4|9392.4|9396.4|9392.4|0
1647469390000|2022-03-16 22:23:10|9396.8|9392.8|9402.4|9398.4|9402.4|9398.4|9396.4|9392.4|7
1647469400000|2022-03-16 22:23:20|9404|9396|9404|9396|9404|9396|9404|9396|0
1647469410000|2022-03-16 22:23:30|9402.2|9394.2|9397.4|9393.4|9403.1|9397.2|9397.4|9393.4|1
1647469420000|2022-03-16 22:23:40|9397.5|9393.5|9400.7|9396.7|9400.7|9396.7|9397.5|9393.5|1
1647469430000|2022-03-16 22:23:50|9402.2|9398.2|9402.2|9398.2|9402.2|9398.2|9402.2|9398.2|0
1647469440000|2022-03-16 22:24:00|9402|9398|9407.2|9403.2|9407.3|9403.3|9401.7|9396.4|7
1647469460000|2022-03-16 22:24:20|9404.6|9400.6|9405|9401|9405|9401|9403.5|9399.5|1
1647469470000|2022-03-16 22:24:30|9404.9|9400.9|9405.3|9401.3|9405.3|9401.3|9404.9|9400.9|0
1647469490000|2022-03-16 22:24:50|9403.2|9395.2|9401.3|9397.3|9403.2|9397.3|9401.3|9395.2|4
1647469500000|2022-03-16 22:25:00|9401.7|9397.7|9402.7|9398.7|9407.3|9399.3|9401.7|9397.7|1
1647469510000|2022-03-16 22:25:10|9402.8|9398.8|9402.7|9398.7|9404.2|9400.2|9402.7|9398.7|1
1647469520000|2022-03-16 22:25:20|9403.2|9399.2|9408.3|9404.3|9408.3|9404.3|9403.2|9399.2|5
1647469530000|2022-03-16 22:25:30|9405.5|9401.5|9407.8|9403.8|9407.8|9403.8|9405.5|9401.5|2
1647469540000|2022-03-16 22:25:40|9408.7|9404.7|9410.3|9406.3|9410.3|9406.3|9408.7|9404.7|0
1647469550000|2022-03-16 22:25:50|9410.4|9406.4|9409.3|9405.3|9410.4|9406.4|9409.3|9405.3|0
1647469580000|2022-03-16 22:26:20|9412.2|9404.2|9410.3|9406.3|9412.2|9406.3|9410.3|9404.2|2
1647469590000|2022-03-16 22:26:30|9411.2|9407.2|9410.8|9406.8|9411.2|9407.2|9410.8|9406.8|0
1647469600000|2022-03-16 22:26:40|9410.9|9406.9|9413.8|9405.8|9413.8|9408.8|9410.9|9405.8|3
1647469610000|2022-03-16 22:26:50|9411.8|9407.8|9413.3|9409.3|9413.3|9409.3|9411.8|9407.8|1
1647469630000|2022-03-16 22:27:10|9412.8|9408.8|9413.1|9409.1|9413.8|9409.8|9412.2|9408.2|3
1647469640000|2022-03-16 22:27:20|9412.8|9408.8|9413.1|9409.1|9413.9|9409.9|9412.7|9408.7|7
1647469650000|2022-03-16 22:27:30|9413.2|9409.2|9412.1|9408.1|9415.6|9409.6|9412.1|9407.2|1
1647469660000|2022-03-16 22:27:40|9412.2|9408.2|9412.6|9408.6|9412.6|9408.6|9412.2|9408.2|0
1647469670000|2022-03-16 22:27:50|9413|9409|9412.6|9408.6|9415.1|9409.1|9412.6|9406.6|1
1647469680000|2022-03-16 22:28:00|9413.1|9409.1|9412.6|9408.6|9415.2|9409.2|9412.6|9407.1|1
1647469700000|2022-03-16 22:28:20|9415.1|9407.1|9415.1|9407.1|9415.1|9407.1|9415.1|9407.1|2
1647469720000|2022-03-16 22:28:40|9414.2|9406.2|9414.6|9406.6|9414.6|9406.6|9414.2|9406.2|0
1647469740000|2022-03-16 22:29:00|||||||||1
1647469760000|2022-03-16 22:29:20|9412.7|9408.7|9414.1|9406.1|9414.6|9408.7|9412.1|9406.1|2
1647469770000|2022-03-16 22:29:30|9412.2|9408.2|9415.1|9407.1|9415.1|9409|9412.2|9406.1|1
1647469780000|2022-03-16 22:29:40|9412|9408|9411.9|9407.9|9412|9408|9411.9|9407.9|1
1647469790000|2022-03-16 22:29:50|9412|9408|9412|9408|9412|9408|9412|9408|1
1647469800000|2022-03-16 22:30:00|9412.1|9408.1|9406.9|9402.9|9413.9|9408.1|9406.8|9402.8|5
1647469810000|2022-03-16 22:30:10|9404|9400|9415.4|9411.4|9415.4|9411.4|9397.5|9391.3|27
1647469820000|2022-03-16 22:30:20|9416.2|9412.2|9418.7|9414.7|9419.5|9415.5|9416.2|9412.2|10
1647469830000|2022-03-16 22:30:30|9418.2|9414.2|9418|9414|9420.1|9414.3|9417.5|9411.4|1
1647469840000|2022-03-16 22:30:40|9418.5|9414.5|9420.3|9412.3|9420.7|9415.3|9418.5|9412.3|4
1647469850000|2022-03-16 22:30:50|9419.4|9411.4|9418.2|9414.2|9421.2|9415.2|9417.7|9411.4|1
1647469860000|2022-03-16 22:31:00|9418.1|9414.1|9418.2|9414.2|9418.2|9414.2|9417.2|9413.2|1
1647469870000|2022-03-16 22:31:10|9418.7|9414.7|9432.2|9428.2|9432.2|9428.2|9418.7|9414.3|19
1647469880000|2022-03-16 22:31:20|9431.7|9427.7|9432.4|9428.4|9434.5|9428.4|9431.7|9426|5
1647469890000|2022-03-16 22:31:30|9432.5|9428.5|9432.4|9428.4|9434.6|9428.5|9431.8|9426.5|5
1647469900000|2022-03-16 22:31:40|9432.5|9428.5|9432.6|9428.6|9432.6|9428.6|9432.5|9428.5|3
1647469910000|2022-03-16 22:31:50|9434.4|9430.4|9437|9433|9439.2|9433.8|9434.1|9429.4|16
1647469920000|2022-03-16 22:32:00|9436.9|9432.9|9438.8|9434.8|9438.8|9434.8|9436.8|9432.8|10
1647469930000|2022-03-16 22:32:10|9439.2|9435.2|9448.8|9444.8|9448.8|9444.8|9439.2|9435.2|20
1647469940000|2022-03-16 22:32:20|9450.6|9446.6|9445.5|9441.5|9451.5|9446.6|9444.2|9438.3|4
1647469950000|2022-03-16 22:32:30|9446|9442|9453.8|9445.8|9453.8|9448.7|9446|9442|6
1647469960000|2022-03-16 22:32:40|9451.7|9447.7|9454.4|9450.4|9455.6|9450.7|9450.8|9445.4|21
1647469970000|2022-03-16 22:32:50|9453.8|9449.8|9455.5|9447.5|9455.5|9449.8|9452.9|9447.5|3
1647469980000|2022-03-16 22:33:00|9453.6|9449.6|9451.6|9447.6|9454.1|9450.1|9451.2|9447.2|4
1647469990000|2022-03-16 22:33:10|9452|9448|9444|9440|9452|9448|9443|9437|5
1647470000000|2022-03-16 22:33:20|9444.1|9440.1|9451.7|9443.7|9451.7|9445.9|9444.1|9440.1|9
1647470010000|2022-03-16 22:33:30|9451|9447|9451|9447|9451|9447|9451|9447|0
1647470020000|2022-03-16 22:33:40|9453|9445|9449.8|9445.8|9453|9447.3|9449.8|9445|2
1647470030000|2022-03-16 22:33:50|9450|9446|9452.8|9444.8|9452.9|9447|9450|9444.8|2
1647470040000|2022-03-16 22:34:00|9450.8|9446.8|9448.1|9444.1|9450.8|9446.8|9447.4|9443.4|4
1647470050000|2022-03-16 22:34:10|9450.4|9446.4|9450.2|9446.2|9450.4|9446.4|9450.2|9446.2|0
1647470060000|2022-03-16 22:34:20|9450.3|9446.3|9450.7|9446.7|9451.2|9447.2|9450.3|9446.3|2
1647470070000|2022-03-16 22:34:30|9448.5|9444.5|9447.4|9443.4|9448.5|9444.5|9447|9443|3
1647470080000|2022-03-16 22:34:40|9447.5|9443.5|9451|9447|9451|9447|9447.5|9443.5|4
1647470090000|2022-03-16 22:34:50|9451.1|9447.1|9453.2|9449.2|9453.3|9449.2|9451.1|9445.3|3
1647470100000|2022-03-16 22:35:00|9453.3|9449.3|9453.7|9449.7|9453.7|9449.7|9453.3|9449.3|3
1647470110000|2022-03-16 22:35:10|9454.6|9450.6|9456.3|9452.3|9456.3|9452.3|9454.6|9450.6|1
1647470120000|2022-03-16 22:35:20|9455.8|9451.8|9454.1|9450.1|9455.8|9451.8|9454|9450|0
1647470130000|2022-03-16 22:35:30|9454.5|9450.5|9455|9451|9455|9451|9454.5|9450.5|1
1647470140000|2022-03-16 22:35:40|9455.8|9451.8|9458.3|9454.3|9458.8|9454.3|9455.8|9450.8|3
1647470150000|2022-03-16 22:35:50|9456.5|9452.5|9459.1|9455.1|9459.1|9455.1|9456.5|9452.5|5
1647470160000|2022-03-16 22:36:00|9460.8|9456.8|9459|9455|9461.2|9457.2|9459|9455|0
1647470170000|2022-03-16 22:36:10|9459.9|9455.9|9457.7|9453.7|9460|9456|9457.6|9453.6|3
1647470180000|2022-03-16 22:36:20|9457.2|9453.2|9459|9455|9459.5|9455.5|9457.2|9453.2|3
1647470190000|2022-03-16 22:36:30|9459.5|9455.5|9459.5|9455.5|9459.5|9455.5|9459.5|9455.5|1
1647470200000|2022-03-16 22:36:40|9459|9455|9462.2|9454.2|9462.2|9456.3|9459|9453.3|5
1647470210000|2022-03-16 22:36:50|9462.1|9454.1|9459.5|9455.5|9462.1|9456.2|9459|9454.1|3
1647470220000|2022-03-16 22:37:00|9460|9456|9460.2|9456.2|9460.2|9456.2|9460|9456|1
1647470230000|2022-03-16 22:37:10|9460.8|9456.8|9460.8|9456.8|9460.8|9456.8|9460.8|9456.8|0
1647470240000|2022-03-16 22:37:20|9461.7|9457.7|9461.7|9457.7|9461.7|9457.7|9461.7|9457.7|0
1647470250000|2022-03-16 22:37:30|||||||||1
1647470260000|2022-03-16 22:37:40|9462.1|9458.1|9462.1|9458.1|9462.1|9458.1|9462.1|9458.1|0
1647470280000|2022-03-16 22:38:00|9461.7|9457.7|9461.7|9457.7|9461.7|9457.7|9461.7|9457.7|0
1647470310000|2022-03-16 22:38:30|9461.6|9457.6|9461.7|9457.7|9461.7|9457.7|9461.5|9457.5|1
1647470330000|2022-03-16 22:38:50|9462.1|9458.1|9464.3|9460.3|9464.3|9460.3|9462.1|9458.1|2
1647470340000|2022-03-16 22:39:00|9466.2|9458.2|9466.2|9458.2|9466.2|9458.2|9466.2|9458.2|0
1647470350000|2022-03-16 22:39:10|9464.2|9460.2|9466.2|9458.2|9466.2|9460.2|9464.1|9458.2|0
1647470360000|2022-03-16 22:39:20|9464.7|9456.7|9460.9|9456.9|9464.7|9458.1|9460.8|9456.7|12
1647470370000|2022-03-16 22:39:30|9461.8|9457.8|9463|9459|9463|9459|9461.8|9457.8|1
1647470380000|2022-03-16 22:39:40|9461.9|9457.9|9461|9457|9461.9|9457.9|9461|9457|3
1647470390000|2022-03-16 22:39:50|9461.4|9457.4|9461.4|9457.4|9461.4|9457.4|9461.4|9457.4|0
1647470400000|2022-03-16 22:40:00|9461|9457|9461|9457|9461|9457|9460.8|9456.8|1
1647470410000|2022-03-16 22:40:10|9461.1|9457.1|9460.7|9456.7|9461.1|9457.1|9460.7|9456.7|0
1647470420000|2022-03-16 22:40:20|9460.3|9456.3|9460.2|9456.2|9460.3|9456.3|9460.2|9456.2|1
1647470440000|2022-03-16 22:40:40|9461.5|9457.5|9461.5|9457.5|9461.5|9457.5|9461.5|9457.5|1
1647470460000|2022-03-16 22:41:00|9461.9|9457.9|9461.9|9457.9|9461.9|9457.9|9461.9|9457.9|0
1647470470000|2022-03-16 22:41:10|9462.8|9458.8|9463.8|9459.8|9463.8|9459.8|9462.8|9458.8|2
1647470480000|2022-03-16 22:41:20|9463.9|9459.9|9463.8|9459.8|9466.5|9459.9|9463.8|9458.5|1
1647470490000|2022-03-16 22:41:30|9464.3|9460.3|9466.5|9458.5|9466.5|9460.6|9464.3|9458.5|1
1647470500000|2022-03-16 22:41:40|9465.4|9461.4|9469|9465|9469.8|9465|9465.4|9461.4|7
1647470510000|2022-03-16 22:41:50|9470.3|9466.3|9471.7|9467.7|9471.7|9467.7|9470.2|9466.2|6
1647470520000|2022-03-16 22:42:00|9470.8|9466.8|9470.8|9466.8|9470.8|9466.8|9470.8|9466.8|0
1647470530000|2022-03-16 22:42:10|9471.3|9467.3|9471.3|9467.3|9471.3|9467.3|9471.3|9467.3|1
1647470540000|2022-03-16 22:42:20|9471.4|9467.4|9471|9467|9471.4|9467.4|9470.5|9466.5|2
1647470550000|2022-03-16 22:42:30|9472.3|9468.3|9472.3|9464.3|9475.5|9469.4|9471.5|9463.5|18
1647470560000|2022-03-16 22:42:40|9471.9|9463.9|9470.9|9466.9|9471.9|9466.9|9470.4|9463.9|2
1647470570000|2022-03-16 22:42:50|9471|9467|9470.9|9466.9|9471|9467|9470.9|9466.9|1
1647470580000|2022-03-16 22:43:00|9472.5|9468.5|9483.6|9479.6|9484.8|9480.8|9472.5|9468.5|47
1647470590000|2022-03-16 22:43:10|9487.1|9483.1|9478.9|9474.9|9489.7|9485.7|9478.9|9474.9|28
1647470600000|2022-03-16 22:43:20|9478.4|9474.4|9483.5|9479.5|9483.5|9479.5|9475.2|9471.2|13
1647470610000|2022-03-16 22:43:30|9483.6|9479.6|9484.4|9480.4|9487.4|9483.4|9483.6|9479.6|6
1647470620000|2022-03-16 22:43:40|9485.5|9481.5|9485.2|9477.2|9486.9|9481.5|9481.7|9475.9|12
1647470630000|2022-03-16 22:43:50|9483.2|9479.2|9485.2|9477.2|9485.6|9479.7|9482.2|9477.2|9
1647470640000|2022-03-16 22:44:00|9484.7|9476.7|9482.2|9478.2|9484.7|9479.9|9482.2|9476.7|5
1647470650000|2022-03-16 22:44:10|9481.7|9477.7|9482.9|9478.9|9482.9|9478.9|9480.9|9476.9|3
1647470660000|2022-03-16 22:44:20|9484.2|9480.2|9486.8|9482.8|9486.8|9482.8|9484.2|9480.2|4
1647470670000|2022-03-16 22:44:30|9488.5|9480.5|9488.7|9480.7|9488.7|9480.7|9488.2|9480.2|3
1647470680000|2022-03-16 22:44:40|9487.2|9483.2|9487.2|9483.2|9487.2|9483.2|9487.2|9483.2|0
1647470700000|2022-03-16 22:45:00|9488.7|9480.7|9487.2|9483.2|9488.7|9483.2|9487.2|9480.7|4
1647470710000|2022-03-16 22:45:10|9489.3|9485.3|9487.8|9483.8|9490.8|9485.3|9487.8|9482.8|15
1647470720000|2022-03-16 22:45:20|9487.4|9483.4|9488.9|9484.9|9493|9489|9485.8|9480.8|30
1647470730000|2022-03-16 22:45:30|9487.4|9483.4|9484.4|9480.4|9487.4|9483.4|9484.4|9480.4|5
1647470740000|2022-03-16 22:45:40|9488.8|9480.8|9488.8|9480.8|9488.8|9480.8|9488.8|9480.8|5
1647470750000|2022-03-16 22:45:50|9489.3|9481.3|9489.3|9481.3|9489.3|9481.3|9488.8|9480.8|1
1647470760000|2022-03-16 22:46:00|9488.4|9480.4|9486.3|9482.3|9488.4|9482.3|9486.3|9480.4|1
1647470770000|2022-03-16 22:46:10|9486.2|9482.2|9484.8|9480.8|9488.3|9482.3|9484.8|9479|4
1647470780000|2022-03-16 22:46:20|9483.5|9479.5|9484.5|9480.5|9485|9481|9483.5|9479.5|11
1647470790000|2022-03-16 22:46:30|9484.9|9480.9|9484.5|9480.5|9487|9481.5|9484.5|9479|3
1647470800000|2022-03-16 22:46:40|||||||||11
1647470810000|2022-03-16 22:46:50|9486.5|9478.5|9484.5|9480.5|9486.5|9480.5|9484.5|9478.5|2
1647470820000|2022-03-16 22:47:00|9486.5|9478.5|9484.5|9480.5|9486.6|9480.6|9484.5|9478.5|4
1647470830000|2022-03-16 22:47:10|9484.6|9480.6|9484.6|9480.6|9486.1|9480.6|9484.5|9478.1|1
1647470840000|2022-03-16 22:47:20|9484.2|9480.2|9484.2|9480.2|9484.2|9480.2|9484.2|9480.2|1
1647470850000|2022-03-16 22:47:30|9484.6|9480.6|9484.6|9480.6|9484.6|9480.6|9484.6|9480.6|0
1647470860000|2022-03-16 22:47:40|9486.1|9478.1|9484.2|9480.2|9486.1|9480.6|9483.6|9478.1|14
1647470870000|2022-03-16 22:47:50|9486.5|9478.5|9484|9480|9486.5|9480.6|9484|9478.5|1
1647470880000|2022-03-16 22:48:00|9483.1|9479.1|9483|9479|9484|9480|9483|9479|5
1647470890000|2022-03-16 22:48:10|9483.9|9479.9|9483|9479|9483.9|9479.9|9483|9479|1
1647470910000|2022-03-16 22:48:30|9483.5|9479.5|9483|9479|9483.5|9479.5|9483|9479|2
1647470920000|2022-03-16 22:48:40|9485.7|9477.7|9482|9478|9485.7|9479.1|9481|9477|7
1647470930000|2022-03-16 22:48:50|9481|9477|9479.5|9475.5|9481|9477|9479.5|9475.5|9
1647470940000|2022-03-16 22:49:00|||||||||1
1647470950000|2022-03-16 22:49:10|9478.7|9474.7|9478.7|9474.7|9478.7|9474.7|9478.7|9474.7|3
1647470960000|2022-03-16 22:49:20|9479.7|9475.7|9481.1|9477.1|9481.2|9477.2|9479.7|9475.7|10
1647470970000|2022-03-16 22:49:30|9480.7|9476.7|9483.2|9479.2|9483.2|9479.2|9480.7|9476.7|8
1647470980000|2022-03-16 22:49:40|9483.7|9479.7|9486.1|9482.1|9487.7|9482.1|9483.2|9479.1|6
1647470990000|2022-03-16 22:49:50|9486.2|9482.2|9484.6|9480.6|9487.1|9483.1|9484.6|9478.5|2
1647471000000|2022-03-16 22:50:00|9484.7|9480.7|9495|9491|9496.4|9492.4|9483.7|9476.7|39
1647471010000|2022-03-16 22:50:10|9494.9|9490.9|9487.5|9483.5|9495|9491|9487.5|9482|20
1647471020000|2022-03-16 22:50:20|9488|9484|9488.1|9484.1|9488.5|9484.5|9487.5|9483.5|1
1647471030000|2022-03-16 22:50:30|9488|9484|9492.4|9488.4|9495|9489|9487.6|9483.1|16
1647471040000|2022-03-16 22:50:40|9492|9488|9491.5|9487.5|9493|9488.8|9491.5|9484.5|4
1647471050000|2022-03-16 22:50:50|9492|9488|9491.9|9487.9|9492|9488|9491.9|9487.9|0
1647471060000|2022-03-16 22:51:00|9491.5|9487.5|9490|9486|9491.5|9487.5|9489.6|9483.5|3
1647471070000|2022-03-16 22:51:10|9491.5|9483.5|9489.6|9485.6|9491.6|9485.6|9488.5|9482.5|3
1647471080000|2022-03-16 22:51:20|9489.7|9485.7|9490.6|9486.6|9490.6|9486.6|9489.6|9485.6|1
1647471090000|2022-03-16 22:51:30|9490.7|9486.7|9493.7|9489.7|9496.1|9490.1|9490.7|9486.7|7
1647471100000|2022-03-16 22:51:40|9494.6|9490.6|9493.5|9489.5|9496.5|9490.6|9492.1|9487.1|9
1647471110000|2022-03-16 22:51:50|9492.7|9488.7|9492.7|9488.7|9493.7|9489.2|9492.2|9485.7|1
1647471120000|2022-03-16 22:52:00|9493.2|9489.2|9494|9490|9494.2|9490.2|9493.2|9489.2|7
1647471130000|2022-03-16 22:52:10|9493.2|9489.2|9493.1|9489.1|9493.2|9489.2|9493.1|9489.1|1
1647471140000|2022-03-16 22:52:20|||||||||1
1647471150000|2022-03-16 22:52:30|9493.5|9489.5|9492.2|9488.2|9493.6|9489.6|9492.2|9488.2|2
1647471160000|2022-03-16 22:52:40|9489.6|9485.6|9489.6|9485.6|9489.6|9485.6|9489.6|9485.6|5
1647471170000|2022-03-16 22:52:50|9489.2|9485.2|9485.6|9481.6|9489.2|9485.2|9485.6|9481.6|5
1647471180000|2022-03-16 22:53:00|9485.1|9481.1|9485.5|9481.5|9487|9481.7|9485|9479|6
1647471190000|2022-03-16 22:53:10|9484.6|9480.6|9484|9480|9487|9481.5|9484|9479|2
1647471200000|2022-03-16 22:53:20|9483.9|9479.9|9483.1|9479.1|9483.9|9479.9|9483|9479|1
1647471210000|2022-03-16 22:53:30|9483|9479|9483.1|9479.1|9483.1|9479.1|9482.6|9478.6|0
1647471220000|2022-03-16 22:53:40|||||||||1
1647471230000|2022-03-16 22:53:50|9482.6|9478.6|9481.6|9477.6|9482.6|9478.6|9481.1|9477.1|2
1647471240000|2022-03-16 22:54:00|9481.5|9477.5|9483|9479|9483|9479|9481.5|9477.5|5
1647471250000|2022-03-16 22:54:10|9482|9478|9481.6|9477.6|9482.5|9478.5|9481.6|9477.6|3
1647471260000|2022-03-16 22:54:20|9481.5|9477.5|9481.5|9477.5|9481.5|9477.5|9481.5|9477.5|0
1647471270000|2022-03-16 22:54:30|9481.6|9477.6|9481|9477|9481.6|9477.6|9481|9477|2
1647471280000|2022-03-16 22:54:40|9480.9|9476.9|9478|9474|9480.9|9476.9|9478|9474|1
1647471290000|2022-03-16 22:54:50|9477.5|9473.5|9480.5|9476.5|9482.1|9476.5|9477.1|9473.1|6
1647471300000|2022-03-16 22:55:00|9480.4|9476.4|9481.1|9477.1|9481.1|9477.1|9480.4|9476.4|0
1647471310000|2022-03-16 22:55:10|9480.6|9476.6|9479.6|9475.6|9480.6|9476.6|9479.6|9475.6|1
1647471320000|2022-03-16 22:55:20|9480.9|9476.9|9480.1|9476.1|9480.9|9476.9|9480|9476|3
1647471350000|2022-03-16 22:55:50|9480.6|9476.6|9480.6|9476.6|9480.6|9476.6|9480.6|9476.6|0
1647471360000|2022-03-16 22:56:00|||||||||1
1647471370000|2022-03-16 22:56:10|9481.1|9477.1|9481.1|9477.1|9481.6|9477.6|9481.1|9477.1|4
1647471380000|2022-03-16 22:56:20|9480.8|9476.8|9482.2|9478.2|9482.7|9478.7|9480.8|9476.8|3
1647471390000|2022-03-16 22:56:30|9482.3|9478.3|9482.1|9478.1|9482.3|9478.3|9482.1|9478.1|2
1647471400000|2022-03-16 22:56:40|9482.2|9478.2|9481.5|9477.5|9483.5|9479.5|9481.5|9477.5|5
1647471410000|2022-03-16 22:56:50|9481.6|9477.6|9481.4|9477.4|9481.6|9477.6|9481.4|9477.4|2
1647471420000|2022-03-16 22:57:00|9481|9477|9481.6|9477.6|9481.6|9477.6|9481|9477|2
1647471430000|2022-03-16 22:57:10|9483.3|9479.3|9486.8|9482.8|9487.3|9483.3|9483.3|9479.3|9
1647471440000|2022-03-16 22:57:20|9486.7|9482.7|9485.4|9481.4|9486.7|9482.7|9485.4|9481.4|1
1647471450000|2022-03-16 22:57:30|9487.7|9483.7|9490.3|9486.3|9492.4|9486.3|9487.7|9483.7|4
1647471470000|2022-03-16 22:57:50|9491.8|9483.8|9491.8|9483.8|9491.8|9483.8|9491.8|9483.8|0
1647471480000|2022-03-16 22:58:00|9489.9|9485.9|9490.8|9486.8|9490.8|9486.8|9489.9|9485.9|0
1647471490000|2022-03-16 22:58:10|9496.2|9492.2|9496.5|9492.5|9498.2|9492.5|9496.1|9490.2|11
1647471510000|2022-03-16 22:58:30|9497.8|9493.8|9496.4|9492.4|9498.2|9494.2|9496.4|9492.4|2
1647471520000|2022-03-16 22:58:40|9498.1|9494.1|9500.9|9496.9|9503.1|9499.1|9497.9|9493.4|36
1647471530000|2022-03-16 22:58:50|9500.4|9496.4|9499|9495|9500.5|9496.4|9498.5|9492.5|5
1647471540000|2022-03-16 22:59:00|9499.4|9495.4|9499.6|9495.6|9499.6|9495.6|9499.4|9495.4|0
1647471550000|2022-03-16 22:59:10|9499.1|9495.1|9497.4|9493.4|9499.1|9495.1|9496.9|9492.9|4
1647471560000|2022-03-16 22:59:20|9497.5|9493.5|9495.8|9491.8|9497.6|9493.6|9495.8|9491.8|3
1647471570000|2022-03-16 22:59:30|9495.4|9491.4|9491.9|9487.9|9495.4|9491.4|9491.9|9487.9|1
1647471580000|2022-03-16 22:59:40|9489.3|9485.3|9482.4|9478.4|9489.3|9485.3|9482.4|9478.4|2
1647471590000|2022-03-16 22:59:50|9484.5|9476.5|9483.3|9479.3|9484.9|9479.3|9483.3|9476.1|1
1647471600000|2022-03-16 23:00:00|9480.6|9476.6|9484.5|9480.5|9484.5|9480.5|9480.6|9476.6|4
1647471610000|2022-03-16 23:00:10|9484.9|9480.9|9489.3|9481.3|9489.3|9483.4|9484.9|9480.9|4
1647471620000|2022-03-16 23:00:20|9488.4|9480.4|9489.5|9481.5|9489.5|9483.4|9487.4|9480.4|0
1647471630000|2022-03-16 23:00:30|9488.2|9480.2|9487.1|9483.1|9488.2|9483.2|9486.1|9480.2|0
1647471640000|2022-03-16 23:00:40|9487.2|9483.2|9487.1|9483.1|9487.7|9483.7|9487.1|9483.1|4
1647471650000|2022-03-16 23:00:50|9487.6|9483.6|9487.1|9483.1|9487.6|9483.6|9487.1|9483.1|2
1647471660000|2022-03-16 23:01:00|9487.6|9483.6|9488|9484|9488|9484|9487.6|9483.6|3
1647471670000|2022-03-16 23:01:10|9489.4|9485.4|9485.4|9481.4|9489.9|9485.9|9485.3|9480.1|5
1647471680000|2022-03-16 23:01:20|||||||||1
1647471690000|2022-03-16 23:01:30|9486|9482|9486.5|9482.5|9486.5|9482.5|9485.9|9481.9|2
1647471700000|2022-03-16 23:01:40|9486.1|9482.1|9486|9482|9486.1|9482.1|9486|9482|0
1647471710000|2022-03-16 23:01:50|9485.4|9481.4|9486.9|9478.9|9487.5|9481.5|9485.4|9478.9|1
1647471720000|2022-03-16 23:02:00|9486.1|9478.1|9483.1|9479.1|9486.1|9479.1|9483.1|9478.1|0
1647471730000|2022-03-16 23:02:10|9482.6|9478.6|9482.6|9478.6|9482.6|9478.6|9482.6|9478.6|1
1647471740000|2022-03-16 23:02:20|9482.5|9478.5|9482.4|9478.4|9482.5|9478.5|9482.4|9478.4|0
1647471750000|2022-03-16 23:02:30|9482.5|9478.5|9480.4|9476.4|9482.5|9478.5|9480.4|9476.4|4
1647471760000|2022-03-16 23:02:40|9480.3|9476.3|9480.4|9476.4|9480.4|9476.4|9480.3|9476.3|0
1647471770000|2022-03-16 23:02:50|9480.3|9476.3|9479.9|9475.9|9480.3|9476.3|9479.8|9475.8|1
1647471780000|2022-03-16 23:03:00|9479.8|9475.8|9477.5|9473.5|9479.8|9475.8|9476.9|9472.9|3
1647471790000|2022-03-16 23:03:10|9477.6|9473.6|9479.5|9475.5|9480.1|9475.5|9477.6|9472.1|0
1647471800000|2022-03-16 23:03:20|9480|9476|9482.5|9474.5|9482.5|9476.4|9480|9474.5|0
1647471820000|2022-03-16 23:03:40|9480.4|9476.4|9480|9476|9480.4|9476.4|9479.9|9475.9|1
1647471840000|2022-03-16 23:04:00|9479.9|9475.9|9480.4|9476.4|9480.4|9476.4|9479.9|9475.9|0
1647471850000|2022-03-16 23:04:10|9479.9|9475.9|9479|9475|9479.9|9475.9|9479|9475|1
1647471860000|2022-03-16 23:04:20|9478.5|9474.5|9478|9474|9480.5|9474.9|9478|9472.5|1
1647471880000|2022-03-16 23:04:40|9478.5|9474.5|9478.5|9474.5|9478.5|9474.5|9478.5|9474.5|0
1647471890000|2022-03-16 23:04:50|9479.3|9475.3|9479.5|9475.5|9479.5|9475.5|9479.3|9475.3|0
1647471900000|2022-03-16 23:05:00|9479.9|9475.9|9482.2|9478.2|9482.2|9478.2|9479.9|9475.9|9
1647471910000|2022-03-16 23:05:10|9482.9|9478.9|9491.9|9487.9|9491.9|9487.9|9482.9|9478.9|9
1647471920000|2022-03-16 23:05:20|||||||||1
1647471940000|2022-03-16 23:05:40|9491.8|9487.8|9486.5|9478.5|9491.8|9487.8|9486.5|9478.5|7
1647471950000|2022-03-16 23:05:50|9484.3|9480.3|9484.3|9480.3|9484.3|9480.3|9484.3|9480.3|0
1647471960000|2022-03-16 23:06:00|9483.4|9479.4|9483.4|9479.4|9483.9|9479.9|9483.4|9479.4|1
1647471970000|2022-03-16 23:06:10|9482.4|9478.4|9475.5|9471.5|9484.3|9478.4|9474.9|9469|30
1647471980000|2022-03-16 23:06:20|9476.4|9472.4|9476|9472|9478.3|9472.4|9474.9|9469.9|3
1647471990000|2022-03-16 23:06:30|9474.9|9470.9|9474.9|9470.9|9474.9|9470.9|9474.9|9470.9|0
1647472000000|2022-03-16 23:06:40|9475|9471|9475|9471|9475|9471|9474.9|9470.9|1
1647472010000|2022-03-16 23:06:50|9474.9|9470.9|9475|9471|9477|9471.1|9474.9|9469|2
1647472030000|2022-03-16 23:07:10|9477.8|9469.8|9481.8|9477.8|9481.8|9477.8|9477.8|9469.8|4
1647472040000|2022-03-16 23:07:20|9480.9|9476.9|9481.4|9477.4|9481.4|9477.4|9480.9|9476.9|1
1647472050000|2022-03-16 23:07:30|9481.5|9477.5|9483.4|9479.4|9483.4|9479.4|9481.5|9477.5|0
1647472060000|2022-03-16 23:07:40|9483.3|9479.3|9486.3|9482.3|9486.4|9482.4|9482.9|9478.9|2
1647472070000|2022-03-16 23:07:50|9488.3|9480.3|9492.8|9484.8|9492.8|9486.3|9487.8|9480.3|4
1647472080000|2022-03-16 23:08:00|9493.2|9485.2|9492.1|9488.1|9493.2|9488.2|9491.3|9485.2|4
1647472090000|2022-03-16 23:08:10|9492.6|9488.6|9491.6|9487.6|9493.5|9488.6|9491.2|9485.5|2
1647472100000|2022-03-16 23:08:20|9491.4|9487.4|9490.6|9486.6|9491.4|9487.4|9490.6|9486.6|1
1647472110000|2022-03-16 23:08:30|9490.7|9486.7|9493.6|9485.6|9493.6|9486.7|9490.7|9485.6|2
1647472120000|2022-03-16 23:08:40|9491.7|9487.7|9487.2|9483.2|9491.7|9487.7|9487.2|9483.2|3
1647472130000|2022-03-16 23:08:50|9485.8|9481.8|9485.1|9481.1|9487.1|9481.8|9484.4|9478.6|8
1647472140000|2022-03-16 23:09:00|9485.3|9481.3|9485.1|9481.1|9485.3|9481.3|9485.1|9481.1|2
1647472150000|2022-03-16 23:09:10|9487.2|9479.2|9488.1|9484.1|9489.1|9485.1|9485.1|9479.2|3
1647472160000|2022-03-16 23:09:20|9488.5|9484.5|9491.3|9487.3|9491.3|9487.3|9488.5|9484.5|1
1647472170000|2022-03-16 23:09:30|9491.4|9487.4|9495.1|9491.1|9497.2|9491.1|9491.3|9487.3|6
1647472180000|2022-03-16 23:09:40|9497|9489|9497.6|9489.6|9497.6|9489.6|9497|9489|0
1647472190000|2022-03-16 23:09:50|9495.5|9491.5|9496.1|9488.1|9497.4|9491.5|9495.1|9487.1|2
1647472210000|2022-03-16 23:10:10|9495.6|9487.6|9496.1|9488.1|9496.1|9488.1|9495.1|9487.1|4
1647472220000|2022-03-16 23:10:20|9494.1|9490.1|9493.7|9489.7|9494.1|9490.1|9493.7|9489.7|0
1647472230000|2022-03-16 23:10:30|9494.2|9490.2|9495.1|9491.1|9495.1|9491.1|9494.2|9490.2|2
1647472250000|2022-03-16 23:10:50|9494.2|9490.2|9494.8|9490.8|9494.8|9490.8|9494.2|9490.2|2
1647472260000|2022-03-16 23:11:00|9495.7|9491.7|9495.8|9491.8|9495.8|9491.8|9495.7|9491.7|0
1647472270000|2022-03-16 23:11:10|9495.6|9491.6|9495.6|9487.6|9497.6|9491.6|9495.6|9487.6|5
1647472280000|2022-03-16 23:11:20|9494.6|9486.6|9494.5|9486.5|9494.6|9486.6|9494.5|9486.5|0
1647472290000|2022-03-16 23:11:30|9491|9487|9493|9485|9493.4|9487|9490.4|9484.5|4
1647472300000|2022-03-16 23:11:40|9489.6|9481.6|9489.5|9481.5|9489.6|9481.6|9489|9481|2
1647472310000|2022-03-16 23:11:50|9489.6|9481.6|9487.2|9479.2|9489.6|9481.6|9486.8|9478.8|3
1647472320000|2022-03-16 23:12:00|9486.8|9478.8|9486.8|9478.8|9486.8|9478.8|9486.8|9478.8|0
1647472330000|2022-03-16 23:12:10|9486.9|9478.9|9487.3|9479.3|9487.3|9479.3|9486.9|9478.9|1
1647472350000|2022-03-16 23:12:30|9487.4|9479.4|9488.6|9480.6|9488.8|9482.7|9486.7|9479.4|0
1647472360000|2022-03-16 23:12:40|9488.8|9480.8|9488.8|9480.8|9488.8|9480.8|9488.8|9480.8|0
1647472380000|2022-03-16 23:13:00|9486.7|9482.7|9488.8|9480.8|9488.8|9482.7|9486.7|9480.8|0
1647472400000|2022-03-16 23:13:20|9489.2|9481.2|9489.2|9481.2|9489.2|9481.2|9489.2|9481.2|0
1647472410000|2022-03-16 23:13:30|9487.1|9483.1|9489.6|9481.6|9489.6|9483.1|9487.1|9481.2|3
1647472420000|2022-03-16 23:13:40|9489.8|9481.8|9489.8|9485.8|9490.3|9486.3|9489.8|9481.8|1
1647472430000|2022-03-16 23:13:50|9490.3|9486.3|9497|9493|9502.9|9497.1|9490.3|9486.3|17
1647472440000|2022-03-16 23:14:00|9498|9494|9498.1|9494.1|9498.5|9494.5|9498|9494|1
1647472450000|2022-03-16 23:14:10|9499.4|9495.4|9499.4|9495.4|9499.4|9495.4|9499.4|9495.4|1
1647472460000|2022-03-16 23:14:20|9499.3|9495.3|9501.2|9493.2|9501.2|9495.3|9499.3|9493.2|2
1647472470000|2022-03-16 23:14:30|9501|9493|9498.1|9490.1|9501|9493|9494.3|9488.2|3
1647472480000|2022-03-16 23:14:40|9498.6|9490.6|9498.1|9490.1|9498.6|9490.6|9498.1|9490.1|2
1647472490000|2022-03-16 23:14:50|9498.6|9490.6|9498.6|9490.6|9498.6|9490.6|9498.6|9490.6|0
1647472500000|2022-03-16 23:15:00|9498.7|9490.7|9500.9|9492.9|9500.9|9495|9498.7|9490.7|2
1647472510000|2022-03-16 23:15:10|9499|9495|9500.9|9492.9|9500.9|9495|9499|9492.9|0
1647472520000|2022-03-16 23:15:20|9500.5|9492.5|9499.9|9495.9|9501.8|9495.9|9499|9492.1|1
1647472540000|2022-03-16 23:15:40|9498.2|9494.2|9498.2|9494.2|9498.2|9494.2|9498.2|9494.2|0
1647472550000|2022-03-16 23:15:50|9497.7|9493.7|9499.6|9491.6|9499.6|9493.7|9497.7|9491.6|1
1647472560000|2022-03-16 23:16:00|9500.8|9496.8|9499|9495|9500.8|9496.8|9499|9491.6|0
1647472570000|2022-03-16 23:16:10|9500.9|9492.9|9499|9495|9500.9|9495.1|9499|9492.9|0
1647472580000|2022-03-16 23:16:20|9499.1|9495.1|9498.4|9494.4|9499.1|9495.1|9498.4|9494.4|0
1647472600000|2022-03-16 23:16:40|9497.6|9493.6|9493.6|9489.6|9499|9493.6|9493.6|9489.2|2
1647472610000|2022-03-16 23:16:50|9493.5|9489.5|9495.2|9491.2|9496.9|9491.2|9493.5|9488.9|0
1647472620000|2022-03-16 23:17:00|9497.3|9489.3|9495.1|9491.1|9497.3|9491.1|9495.1|9489.2|0
1647472630000|2022-03-16 23:17:10|9493.7|9489.7|9493.5|9489.5|9495.5|9489.7|9493.5|9487.5|0
1647472640000|2022-03-16 23:17:20|9495.6|9487.6|9494.1|9490.1|9495.6|9490.5|9493.6|9487.6|0
1647472650000|2022-03-16 23:17:30|9494|9490|9493.1|9485.1|9494|9490|9491.5|9485|6
1647472660000|2022-03-16 23:17:40|9491.3|9487.3|9493.5|9489.5|9493.5|9489.5|9491.3|9487.3|0
1647472670000|2022-03-16 23:17:50|9493.6|9489.6|9493.5|9489.5|9494|9490|9493|9489|1
1647472680000|2022-03-16 23:18:00|9493|9489|9493.6|9489.6|9493.6|9489.6|9493|9489|0
1647472690000|2022-03-16 23:18:10|9494|9490|9495.7|9487.7|9495.7|9490|9493.5|9486.9|4
1647472700000|2022-03-16 23:18:20|9495.3|9487.3|9492.3|9488.3|9495.3|9489.4|9492.3|9487.3|0
1647472710000|2022-03-16 23:18:30|9492|9488|9492.3|9488.3|9492.5|9488.5|9492|9488|0
1647472720000|2022-03-16 23:18:40|9492.4|9488.4|9492.4|9488.4|9492.5|9488.5|9492.3|9488.3|0
1647472740000|2022-03-16 23:19:00|9492.3|9488.3|9491.8|9487.8|9492.3|9488.3|9491.8|9487.8|0
1647472750000|2022-03-16 23:19:10|9491|9487|9490.8|9482.8|9491|9487|9490.8|9482.8|3
1647472770000|2022-03-16 23:19:30|9488.5|9484.5|9489.9|9481.9|9490.8|9484.5|9488.5|9481.9|2
1647472780000|2022-03-16 23:19:40|9488|9484|9486.8|9482.8|9488|9484|9486.8|9482.8|1
1647472790000|2022-03-16 23:19:50|9486.7|9482.7|9489.5|9481.5|9489.5|9482.8|9486.7|9481.5|1
1647472800000|2022-03-16 23:20:00|9487.7|9483.7|9491.7|9487.7|9491.7|9487.7|9487.7|9483.7|4
1647472810000|2022-03-16 23:20:10|9491.3|9487.3|9491.3|9487.3|9491.3|9487.3|9491.3|9487.3|0
1647472820000|2022-03-16 23:20:20|9491.2|9487.2|9491.2|9487.2|9491.7|9487.7|9491.2|9487.2|1
1647472830000|2022-03-16 23:20:30|9491.7|9487.7|9491.7|9487.7|9491.7|9487.7|9491.7|9487.7|1
1647472850000|2022-03-16 23:20:50|9491.2|9487.2|9491.2|9487.2|9491.2|9487.2|9491.2|9487.2|0
1647472900000|2022-03-16 23:21:40|9491.6|9487.6|9491.6|9487.6|9492.4|9488.4|9491.1|9487.1|11
1647472910000|2022-03-16 23:21:50|9491.7|9487.7|9491.6|9487.6|9491.7|9487.7|9491.6|9487.6|1
1647472920000|2022-03-16 23:22:00|9492|9488|9491.2|9487.2|9494.2|9488|9488.6|9482.3|13
1647472930000|2022-03-16 23:22:10|9491.1|9487.1|9497|9489|9497|9491.1|9491.1|9486.8|8
1647472940000|2022-03-16 23:22:20|9496.9|9488.9|9503.8|9495.8|9503.8|9495.8|9496.5|9488.5|12
1647472950000|2022-03-16 23:22:30|9504.3|9496.3|9505.7|9497.7|9505.7|9497.7|9504.2|9496.2|2
1647472960000|2022-03-16 23:22:40|9506.8|9498.8|9503.8|9499.8|9507.3|9499.8|9503.7|9496.7|2
1647472970000|2022-03-16 23:22:50|9506.4|9498.4|9501.9|9493.9|9506.4|9499.1|9501.2|9493.2|18
1647472980000|2022-03-16 23:23:00|9500.8|9496.8|9498.9|9494.9|9503.5|9497.8|9498.2|9494.2|2
1647472990000|2022-03-16 23:23:10|9501.1|9497.1|9503.3|9495.3|9503.5|9497.5|9501.1|9495.3|1
1647473000000|2022-03-16 23:23:20|9503.4|9495.4|9498.8|9494.8|9503.5|9496.3|9498.8|9494.2|1
1647473020000|2022-03-16 23:23:40|9499.3|9495.3|9499.2|9495.2|9499.3|9495.3|9499.2|9495.2|0
1647473030000|2022-03-16 23:23:50|9499.1|9495.1|9500.5|9492.5|9500.5|9495.1|9498.2|9492.5|2
1647473040000|2022-03-16 23:24:00|9501.8|9493.8|9499.8|9495.8|9501.8|9495.8|9498.8|9493.8|1
1647473050000|2022-03-16 23:24:10|9500.7|9496.7|9500.6|9496.6|9501.2|9497.2|9500.2|9496.2|0
1647473060000|2022-03-16 23:24:20|9500|9496|9499.1|9495.1|9501.2|9496|9498.2|9493.2|3
1647473070000|2022-03-16 23:24:30|9498.7|9494.7|9498.7|9494.7|9501.2|9495.1|9498.7|9493.2|1
1647473080000|2022-03-16 23:24:40|9501.3|9493.3|9501.3|9493.3|9501.3|9493.3|9501.3|9493.3|0
1647473090000|2022-03-16 23:24:50|9501.2|9493.2|9501.3|9493.3|9501.3|9493.3|9501.2|9493.2|0
1647473100000|2022-03-16 23:25:00|9500.4|9492.4|9502.3|9494.3|9502.3|9496.3|9498.1|9492.4|5
1647473110000|2022-03-16 23:25:10|9501.8|9493.8|9501.8|9493.8|9501.9|9493.9|9501.8|9493.8|1
1647473120000|2022-03-16 23:25:20|9500.5|9492.5|9504.8|9500.8|9504.8|9500.8|9500.5|9492.5|4
1647473130000|2022-03-16 23:25:30|9504.7|9500.7|9503.2|9499.2|9504.7|9500.7|9503.2|9499.2|1
1647473150000|2022-03-16 23:25:50|9502.7|9498.7|9507.8|9499.8|9507.8|9501.7|9502.7|9498.7|4
1647473160000|2022-03-16 23:26:00|9508.1|9500.1|9508.7|9500.7|9508.7|9500.7|9508.1|9500.1|5
1647473170000|2022-03-16 23:26:10|9508.8|9500.8|9506.8|9502.8|9508.8|9502.8|9506.8|9500.8|0
1647473180000|2022-03-16 23:26:20|9509.3|9501.3|9507.8|9503.8|9509.3|9504.3|9507.5|9501.3|2
1647473190000|2022-03-16 23:26:30|9507.9|9503.9|9507.8|9503.8|9507.9|9503.9|9507.3|9503.3|0
1647473200000|2022-03-16 23:26:40|9508.2|9504.2|9508.7|9504.7|9508.7|9504.7|9508.2|9504.2|2
1647473210000|2022-03-16 23:26:50|9508.8|9504.8|9508.8|9504.8|9508.8|9504.8|9508.8|9504.8|3
1647473220000|2022-03-16 23:27:00|9508.9|9504.9|9510.4|9506.4|9510.4|9506.4|9508.9|9504.9|2
1647473230000|2022-03-16 23:27:10|9509|9505|9508.3|9504.3|9509|9505|9508.3|9504.3|3
1647473240000|2022-03-16 23:27:20|9510.2|9502.2|9505.5|9501.5|9510.2|9502.2|9505.5|9500.9|3
1647473250000|2022-03-16 23:27:30|9505.9|9501.9|9505.3|9501.3|9506|9502|9505.3|9501.3|3
1647473260000|2022-03-16 23:27:40|9506.7|9502.7|9505.8|9501.8|9508.9|9502.7|9505.8|9500.9|0
1647473280000|2022-03-16 23:28:00|9505.9|9501.9|9505.8|9501.8|9505.9|9501.9|9505.8|9501.8|1
1647473290000|2022-03-16 23:28:10|9505.3|9501.3|9505.8|9501.8|9505.9|9501.9|9505.3|9501.3|0
1647473300000|2022-03-16 23:28:20|9506.3|9502.3|9505.8|9501.8|9506.4|9502.4|9505.8|9501.8|2
1647473310000|2022-03-16 23:28:30|9505.9|9501.9|9505.9|9501.9|9506.8|9502.8|9505.9|9501.9|0
1647473320000|2022-03-16 23:28:40|9505.8|9501.8|9506.9|9502.9|9508.9|9502.9|9505.8|9500.9|5
1647473330000|2022-03-16 23:28:50|9508.9|9500.9|9508.9|9500.9|9508.9|9502.8|9506.8|9500.9|1
1647473350000|2022-03-16 23:29:10|9508.8|9500.8|9505.9|9501.9|9508.8|9502.7|9505.9|9500.7|0
1647473360000|2022-03-16 23:29:20|9505.8|9501.8|9505.3|9501.3|9507.7|9501.9|9505.3|9499.7|4
1647473370000|2022-03-16 23:29:30|9505.6|9501.6|9505.2|9501.2|9505.6|9501.6|9505.2|9501.2|3
1647473380000|2022-03-16 23:29:40|9505.3|9501.3|9505.2|9501.2|9505.3|9501.3|9505.2|9501.2|1
1647473390000|2022-03-16 23:29:50|9507.1|9499.1|9506.6|9498.6|9507.1|9499.1|9506.6|9498.6|2
1647473400000|2022-03-16 23:30:00|9506.2|9498.2|9507.2|9499.2|9507.2|9499.2|9506.2|9498.2|0
1647473410000|2022-03-16 23:30:10|9505.2|9501.2|9505.2|9501.2|9505.2|9501.2|9505.2|9501.2|0
1647473420000|2022-03-16 23:30:20|9505.1|9501.1|9505.3|9501.3|9505.3|9501.3|9505.1|9501.1|0
1647473430000|2022-03-16 23:30:30|9505.4|9501.4|9505.4|9501.4|9505.4|9501.4|9505.4|9501.4|0
1647473440000|2022-03-16 23:30:40|9505.2|9501.2|9504.7|9500.7|9505.2|9501.2|9504.7|9500.7|2
1647473460000|2022-03-16 23:31:00|9505.2|9501.2|9505.2|9501.2|9505.2|9501.2|9505.2|9501.2|1
1647473490000|2022-03-16 23:31:30|9505.3|9501.3|9504.8|9500.8|9505.4|9501.4|9504.8|9500.8|0
1647473500000|2022-03-16 23:31:40|9504.9|9500.9|9504.8|9500.8|9504.9|9500.9|9504.8|9500.8|0
1647473510000|2022-03-16 23:31:50|9504.7|9500.7|9504.6|9500.6|9504.7|9500.7|9504.6|9500.6|3
1647473520000|2022-03-16 23:32:00|9503.7|9499.7|9505.7|9497.7|9505.7|9499.7|9499.4|9495.4|11
1647473530000|2022-03-16 23:32:10|9503.7|9499.7|9503.4|9499.4|9505.7|9499.7|9500.6|9494.4|2
1647473540000|2022-03-16 23:32:20|9504.2|9500.2|9506.4|9498.4|9506.4|9500.2|9504.2|9498.3|2
1647473550000|2022-03-16 23:32:30|9506.3|9498.3|9507.2|9503.2|9507.2|9503.2|9504.2|9498.3|0
1647473560000|2022-03-16 23:32:40|9507.3|9503.3|9507.7|9503.7|9509.1|9505.1|9505.6|9499.3|3
1647473570000|2022-03-16 23:32:50|9508|9504|9507.7|9499.7|9508|9504|9507.7|9499.7|4
1647473580000|2022-03-16 23:33:00|9506.9|9498.9|9505.1|9501.1|9507.7|9503.7|9505.1|9498.9|0
1647473590000|2022-03-16 23:33:10|9507.7|9503.7|9509.5|9505.5|9512|9505.5|9507.7|9503.7|5
1647473600000|2022-03-16 23:33:20|9511.6|9503.6|9511.7|9503.7|9511.7|9503.7|9511.2|9503.2|1
1647473610000|2022-03-16 23:33:30|9511.6|9503.6|9509.5|9505.5|9511.6|9505.5|9509.5|9503.6|2
1647473620000|2022-03-16 23:33:40|9511.6|9503.6|9509.1|9505.1|9511.6|9505.1|9509.1|9503.2|0
1647473630000|2022-03-16 23:33:50|9511.6|9503.6|9508.2|9504.2|9511.6|9504.7|9508.2|9502.5|3
1647473650000|2022-03-16 23:34:10|9510.2|9506.2|9511.2|9507.2|9511.2|9507.2|9510.2|9506.2|1
1647473660000|2022-03-16 23:34:20|9511.7|9503.7|9511.7|9503.7|9511.7|9503.7|9511.7|9503.7|2
1647473680000|2022-03-16 23:34:40|9509.8|9505.8|9511.7|9503.7|9511.7|9505.8|9509.8|9503.7|0
1647473690000|2022-03-16 23:34:50|9509.8|9505.8|9509.8|9505.8|9509.8|9505.8|9509.8|9505.8|0
1647473700000|2022-03-16 23:35:00|9511.7|9503.7|9511.7|9503.7|9511.7|9503.7|9511.7|9503.7|0
1647473710000|2022-03-16 23:35:10|9509.8|9505.8|9511.2|9507.2|9511.2|9507.2|9509.8|9505.8|1
1647473720000|2022-03-16 23:35:20|9510.7|9506.7|9507.7|9503.7|9510.7|9506.7|9507.2|9503.2|4
1647473740000|2022-03-16 23:35:40|||||||||2
1647473750000|2022-03-16 23:35:50|9507.2|9503.2|9508.1|9504.1|9508.1|9504.1|9507.2|9503.2|1
1647473760000|2022-03-16 23:36:00|9507.7|9503.7|9507.7|9503.7|9507.7|9503.7|9507.7|9503.7|0
1647473780000|2022-03-16 23:36:20|9507.6|9503.6|9507.7|9503.7|9507.7|9503.7|9507.2|9503.2|3
1647473810000|2022-03-16 23:36:50|9507.2|9503.2|9506.2|9498.2|9507.7|9503.7|9503.8|9498.2|5
1647473820000|2022-03-16 23:37:00|9505.7|9497.7|9507.7|9503.7|9507.7|9503.7|9505.7|9497.7|2
1647473840000|2022-03-16 23:37:20|9508|9504|9507.7|9503.7|9508.1|9504.1|9507.7|9503.7|2
1647473850000|2022-03-16 23:37:30|9507.6|9503.6|9507.7|9503.7|9507.7|9503.7|9507.6|9503.6|0
1647473870000|2022-03-16 23:37:50|9507.6|9503.6|9507.7|9503.7|9507.7|9503.7|9507.6|9503.6|0
1647473880000|2022-03-16 23:38:00|9507.6|9503.6|9504.7|9500.7|9508|9504|9504.7|9500.7|3
1647473890000|2022-03-16 23:38:10|9504.6|9500.6|9507.5|9503.5|9507.5|9503.5|9504.2|9500.2|2
1647473900000|2022-03-16 23:38:20|9507.7|9503.7|9507.7|9503.7|9507.7|9503.7|9507.7|9503.7|1
1647473920000|2022-03-16 23:38:40|9501.3|9497.3|9501.3|9497.3|9501.3|9497.3|9501.3|9497.3|5
1647473930000|2022-03-16 23:38:50|9505.8|9501.8|9508.2|9504.2|9509.6|9505.6|9503|9495|14
1647473940000|2022-03-16 23:39:00|9507.7|9503.7|9508.2|9504.2|9508.2|9504.2|9507.7|9503.7|0
1647473960000|2022-03-16 23:39:20|9509.1|9505.1|9509.2|9505.2|9509.2|9505.2|9509.1|9505.1|1
1647473980000|2022-03-16 23:39:40|9509.3|9505.3|9509.2|9505.2|9509.3|9505.3|9509.2|9505.2|0
1647474000000|2022-03-16 23:40:00|9509.3|9505.3|9509.3|9505.3|9509.3|9505.3|9509.3|9505.3|0
1647474010000|2022-03-16 23:40:10|9509.2|9505.2|9509.3|9505.3|9509.3|9505.3|9509.2|9505.2|0
1647474020000|2022-03-16 23:40:20|9509.8|9505.8|9509.8|9505.8|9509.8|9505.8|9509.3|9505.3|8
1647474030000|2022-03-16 23:40:30|9510.2|9506.2|9509.7|9505.7|9510.2|9506.2|9509.6|9505.6|1
1647474040000|2022-03-16 23:40:40|9510.4|9506.4|9509.7|9505.7|9510.4|9506.4|9509.7|9505.7|3
1647474050000|2022-03-16 23:40:50|9509.6|9505.6|9509.6|9505.6|9509.6|9505.6|9509.6|9505.6|0
1647474080000|2022-03-16 23:41:20|9509.1|9505.1|9509.1|9505.1|9509.1|9505.1|9509.1|9505.1|0
1647474090000|2022-03-16 23:41:30|9509.6|9505.6|9509.1|9505.1|9509.6|9505.6|9509.1|9505.1|0
1647474100000|2022-03-16 23:41:40|||||||||2
1647474110000|2022-03-16 23:41:50|9510.1|9506.1|9510.1|9506.1|9510.2|9506.2|9510.1|9506.1|5
1647474160000|2022-03-16 23:42:40|9509.6|9505.6|9508.6|9504.6|9511|9505.6|9508.6|9503|7
1647474170000|2022-03-16 23:42:50|||||||||5
1647474180000|2022-03-16 23:43:00|9511|9503|9511|9503|9511|9503|9511|9503|4
1647474210000|2022-03-16 23:43:30|9511.4|9503.4|9511.4|9503.4|9511.4|9503.4|9511.4|9503.4|0
1647474230000|2022-03-16 23:43:50|9509.4|9505.4|9509.4|9505.4|9509.4|9505.4|9509.4|9505.4|0
1647474240000|2022-03-16 23:44:00|9508.9|9504.9|9508.4|9504.4|9508.9|9504.9|9508.4|9504.4|0
1647474250000|2022-03-16 23:44:10|||||||||2
1647474260000|2022-03-16 23:44:20|9510.6|9502.6|9503.5|9499.5|9510.6|9504.6|9503.5|9499.5|13
1647474270000|2022-03-16 23:44:30|9507|9503|9508.1|9504.1|9508.2|9504.2|9507|9503|4
1647474280000|2022-03-16 23:44:40|9507.7|9503.7|9507.2|9503.2|9508.1|9504.1|9507.2|9503.2|0
1647474290000|2022-03-16 23:44:50|||||||||2
1647474300000|2022-03-16 23:45:00|9507.3|9503.3|9507.2|9503.2|9507.3|9503.3|9507.2|9503.2|4
1647474310000|2022-03-16 23:45:10|9507.3|9503.3|9508.2|9504.2|9508.2|9504.2|9507.3|9503.3|2
1647474320000|2022-03-16 23:45:20|9508.1|9504.1|9507.7|9503.7|9508.1|9504.1|9507.7|9503.7|0
1647474330000|2022-03-16 23:45:30|9508.7|9504.7|9511.6|9503.6|9511.7|9504.7|9508.7|9503.3|15
1647474340000|2022-03-16 23:45:40|9511.2|9503.2|9511.2|9503.2|9511.3|9503.3|9511.2|9503.2|0
1647474360000|2022-03-16 23:46:00|9511.3|9503.3|9511.3|9503.3|9511.3|9503.3|9511.3|9503.3|0
1647474370000|2022-03-16 23:46:10|9511.2|9503.2|9511.6|9503.6|9511.6|9503.6|9511.2|9503.2|0
1647474390000|2022-03-16 23:46:30|||||||||1
1647474410000|2022-03-16 23:46:50|9512.1|9504.1|9511.9|9503.9|9512.1|9504.1|9511.9|9503.9|1
1647474420000|2022-03-16 23:47:00|9512|9504|9511.9|9503.9|9512|9504|9511.9|9503.9|1
1647474430000|2022-03-16 23:47:10|9511.5|9503.5|9511.5|9503.5|9511.5|9503.5|9511.5|9503.5|0
1647474440000|2022-03-16 23:47:20|9512|9504|9510.1|9506.1|9512|9506.1|9510.1|9504|1
1647474450000|2022-03-16 23:47:30|9512|9504|9510.1|9506.1|9512|9506.1|9510.1|9504|1
1647474460000|2022-03-16 23:47:40|9509.7|9505.7|9507.9|9503.9|9511.9|9505.7|9507.9|9503.4|6
1647474470000|2022-03-16 23:47:50|9507.7|9503.7|9506.9|9502.9|9507.7|9503.7|9506.9|9502.9|0
1647474480000|2022-03-16 23:48:00|9508.8|9504.8|9508.8|9504.8|9508.9|9504.9|9508.8|9504.8|3
1647474500000|2022-03-16 23:48:20|9508.9|9504.9|9511.5|9503.5|9511.5|9504.9|9508.8|9503.5|0
1647474510000|2022-03-16 23:48:30|9509.6|9505.6|9509.7|9505.7|9509.7|9505.7|9509.6|9505.6|0
1647474520000|2022-03-16 23:48:40|9511.4|9507.4|9513.2|9505.2|9513.2|9507.4|9511.4|9505.2|0
1647474530000|2022-03-16 23:48:50|9511.9|9503.9|9511.9|9503.9|9511.9|9503.9|9511.9|9503.9|0
1647474550000|2022-03-16 23:49:10|9509.8|9505.8|9508.6|9504.6|9509.9|9505.9|9508.4|9504.4|2
1647474560000|2022-03-16 23:49:20|9509.4|9505.4|9512|9504|9512.5|9505.4|9509.4|9503.6|2
1647474580000|2022-03-16 23:49:40|9513.3|9505.3|9513.4|9505.4|9513.4|9505.4|9513.3|9505.3|0
1647474590000|2022-03-16 23:49:50|9512.9|9504.9|9512|9504|9512.9|9504.9|9512|9504|0
1647474600000|2022-03-16 23:50:00|9510.1|9506.1|9510.1|9506.1|9510.1|9506.1|9510.1|9506.1|0
1647474610000|2022-03-16 23:50:10|9509.8|9505.8|9510.1|9506.1|9510.1|9506.1|9509.6|9505.6|1
1647474620000|2022-03-16 23:50:20|9509.6|9505.6|9509.6|9505.6|9509.6|9505.6|9509.6|9505.6|0
1647474630000|2022-03-16 23:50:30|9510.1|9506.1|9510.1|9506.1|9510.1|9506.1|9510.1|9506.1|0
1647474640000|2022-03-16 23:50:40|9510|9506|9510|9506|9510|9506|9510|9506|0
1647474660000|2022-03-16 23:51:00|9510.2|9506.2|9510.6|9506.6|9512.5|9506.6|9510.2|9504.5|3
1647474670000|2022-03-16 23:51:10|9510.5|9506.5|9510.7|9506.7|9510.7|9506.7|9510.5|9506.5|1
1647474680000|2022-03-16 23:51:20|9510.8|9506.8|9517.8|9509.8|9518.7|9511.7|9510.8|9506.8|22
1647474690000|2022-03-16 23:51:30|9515.9|9511.9|9513.9|9509.9|9517.1|9513.1|9513.9|9508.2|9
1647474700000|2022-03-16 23:51:40|9514.4|9510.4|9515.6|9511.6|9515.6|9511.6|9514.4|9510.4|2
1647474710000|2022-03-16 23:51:50|9515.2|9511.2|9515.2|9511.2|9515.2|9511.2|9515.2|9511.2|1
1647474720000|2022-03-16 23:52:00|9515.7|9511.7|9516.1|9512.1|9516.1|9512.1|9515.7|9511.7|2
1647474730000|2022-03-16 23:52:10|9515.6|9511.6|9513.1|9509.1|9516.2|9512.2|9513|9509|4
1647474740000|2022-03-16 23:52:20|9513|9509|9513|9509|9513|9509|9513|9509|2
1647474750000|2022-03-16 23:52:30|9512.5|9508.5|9514.1|9510.1|9514.1|9510.1|9511.6|9507.6|4
1647474760000|2022-03-16 23:52:40|9512.4|9508.4|9512.9|9508.9|9512.9|9508.9|9512.2|9508.2|2
1647474770000|2022-03-16 23:52:50|9514.6|9510.6|9519.1|9511.1|9519.5|9511.5|9514.6|9509.2|11
1647474780000|2022-03-16 23:53:00|9517|9513|9517.9|9513.9|9519.8|9513.9|9517|9510.5|0
1647474790000|2022-03-16 23:53:10|9517.8|9513.8|9517.4|9509.4|9519.7|9513.8|9516.9|9508.9|4
1647474800000|2022-03-16 23:53:20|9517.5|9509.5|9517.4|9509.4|9517.5|9511.4|9515.4|9509.4|1
1647474810000|2022-03-16 23:53:30|9515.3|9511.3|9515.3|9511.3|9515.3|9511.3|9515.3|9511.3|1
1647474840000|2022-03-16 23:54:00|9516.2|9512.2|9516.2|9512.2|9516.3|9512.3|9516.1|9512.1|2
1647474850000|2022-03-16 23:54:10|9516.1|9512.1|9515.7|9511.7|9516.1|9512.1|9515.7|9511.7|2
1647474860000|2022-03-16 23:54:20|9515.2|9511.2|9511.7|9507.7|9516.9|9511.2|9511.7|9506.7|6
1647474870000|2022-03-16 23:54:30|9511.2|9507.2|9511.2|9507.2|9511.2|9507.2|9511.2|9507.2|0
1647474880000|2022-03-16 23:54:40|9510.2|9506.2|9508|9504|9510.2|9506.2|9508|9504|4
1647474890000|2022-03-16 23:54:50|9507.6|9503.6|9507.6|9503.6|9507.6|9503.6|9507.5|9503.5|2
1647474900000|2022-03-16 23:55:00|9509.5|9501.5|9507.6|9503.6|9509.9|9503.6|9507.6|9501.5|0
1647474910000|2022-03-16 23:55:10|9508|9504|9510.1|9502.1|9510.1|9504|9508|9502.1|1
1647474920000|2022-03-16 23:55:20|9509.5|9501.5|9507.9|9503.9|9509.5|9504|9507.9|9501.5|1
1647474930000|2022-03-16 23:55:30|9506.6|9502.6|9509.4|9505.4|9509.4|9505.4|9506.6|9502.6|1
1647474940000|2022-03-16 23:55:40|9511.5|9503.5|9511.5|9503.5|9511.5|9503.5|9511.5|9503.5|0
1647474960000|2022-03-16 23:56:00|9509.4|9505.4|9509.4|9505.4|9509.4|9505.4|9509.4|9505.4|3
1647474970000|2022-03-16 23:56:10|9507.6|9503.6|9508.5|9504.5|9509|9505|9507.6|9503.6|0
1647474990000|2022-03-16 23:56:30|||||||||1
1647475000000|2022-03-16 23:56:40|9508.9|9504.9|9503.8|9499.8|9508.9|9504.9|9503.4|9499.4|1
1647475010000|2022-03-16 23:56:50|9506.9|9498.9|9504|9496|9507.6|9503.6|9503.2|9496|18
1647475020000|2022-03-16 23:57:00|9503.6|9495.6|9503.5|9495.5|9503.6|9495.6|9503.5|9495.5|1
1647475030000|2022-03-16 23:57:10|9503.1|9495.1|9503|9495|9503.1|9495.1|9503|9495|0
1647475050000|2022-03-16 23:57:30|9502.6|9494.6|9499.3|9495.3|9502.6|9495.7|9498.4|9494.4|1
1647475060000|2022-03-16 23:57:40|9502.8|9494.8|9503.3|9495.3|9503.7|9495.7|9502.8|9494.8|1
1647475070000|2022-03-16 23:57:50|9503.2|9495.2|9502.9|9498.9|9504.8|9498.9|9502.9|9495.2|5
1647475080000|2022-03-16 23:58:00|9503.3|9499.3|9504.6|9496.6|9504.8|9499.3|9499.7|9494.2|3
1647475090000|2022-03-16 23:58:10|9504.2|9496.2|9499.3|9491.3|9504.2|9496.2|9499.3|9491.3|7
1647475100000|2022-03-16 23:58:20|9499.5|9491.5|9498.3|9490.3|9499.5|9492.9|9496.8|9488.8|24
1647475110000|2022-03-16 23:58:30|9498.2|9490.2|9499.8|9495.8|9501.5|9495.8|9496.6|9490.2|4
1647475120000|2022-03-16 23:58:40|9497.8|9493.8|9498|9494|9498|9494|9497.8|9493.8|0
1647475130000|2022-03-16 23:58:50|9499.3|9495.3|9498.7|9494.7|9501.2|9495.3|9497.8|9492.3|0
1647475140000|2022-03-16 23:59:00|9498.6|9494.6|9497.8|9489.8|9498.7|9494.6|9495.3|9489.3|4
1647475150000|2022-03-16 23:59:10|9496.9|9488.9|9496.4|9488.4|9496.9|9488.9|9496.4|9488.4|4
1647475160000|2022-03-16 23:59:20|9496.8|9488.8|9496.8|9488.8|9497.5|9489.8|9493.2|9487.3|6
1647475170000|2022-03-16 23:59:30|9497.2|9489.2|9494.3|9486.3|9497.2|9489.2|9492.7|9486.2|5
1647475180000|2022-03-16 23:59:40|9494.2|9486.2|9491.2|9483.2|9494.3|9487|9488.6|9482.6|5
1647475190000|2022-03-16 23:59:50|9490.7|9482.7|9490.4|9482.4|9492.7|9484.7|9489.7|9481.7|11
1647475200000|2022-03-17 00:00:00|9492.6|9484.6|9482.6|9474.6|9492.6|9485.6|9481.2|9473.2|50
1647475210000|2022-03-17 00:00:10|9482.3|9474.3|9469.8|9465.8|9482.7|9474.7|9469.1|9463.1|23
1647475220000|2022-03-17 00:00:20|9475.6|9467.6|9411.5|9403.5|9478.8|9470.8|9405.8|9399.2|196
1647475230000|2022-03-17 00:00:30|9411.6|9403.6|9425.7|9417.7|9437.8|9429.8|9411.6|9403.6|44
1647475240000|2022-03-17 00:00:40|9429.5|9421.5|9438.6|9430.6|9440.8|9435.5|9421.3|9413.3|43
1647475250000|2022-03-17 00:00:50|9438.7|9430.7|9443|9435|9444.2|9436.9|9438.2|9430.5|10
1647475260000|2022-03-17 00:01:00|9442.6|9434.6|9428.8|9420.8|9454.5|9446.5|9428.3|9420.3|16
1647475270000|2022-03-17 00:01:10|9428.2|9420.2|9432.3|9424.3|9432.3|9424.3|9425.5|9419.4|7
1647475280000|2022-03-17 00:01:20|9432.2|9424.2|9437.9|9429.9|9438|9430|9428.8|9422.9|2
1647475290000|2022-03-17 00:01:30|9438.4|9430.4|9440.8|9432.8|9443.3|9436.4|9438.2|9430.2|7
1647475300000|2022-03-17 00:01:40|9440.9|9432.9|9443.3|9439.3|9444.7|9439.3|9440.3|9432.3|5
1647475310000|2022-03-17 00:01:50|9442.9|9438.9|9442.1|9434.1|9445.1|9438.9|9441|9433|10
1647475320000|2022-03-17 00:02:00|9442|9434|9439|9431|9448|9442.1|9439|9431|16
1647475330000|2022-03-17 00:02:10|9438.8|9430.8|9441.2|9433.2|9441.5|9433.5|9434.7|9428.6|9
1647475340000|2022-03-17 00:02:20|9440.2|9436.2|9446.5|9438.5|9446.7|9442.1|9440.2|9435.6|10
1647475350000|2022-03-17 00:02:30|9446.6|9438.6|9452.1|9444.1|9452.2|9444.2|9446.6|9438.6|3
1647475360000|2022-03-17 00:02:40|9452.2|9444.2|9471.1|9467.1|9472.5|9467.1|9451.1|9444.2|16
1647475370000|2022-03-17 00:02:50|9474|9466|9487|9479|9487|9479|9473|9466|28
1647475380000|2022-03-17 00:03:00|9487.5|9479.5|9471.7|9467.7|9490.7|9485.3|9471.3|9463.8|30
1647475390000|2022-03-17 00:03:10|9471.3|9467.3|9479.9|9471.9|9479.9|9471.9|9470.9|9466|6
1647475400000|2022-03-17 00:03:20|9479.8|9471.8|9480.5|9476.5|9482.3|9476.5|9479.4|9471.4|3
1647475410000|2022-03-17 00:03:30|9480|9476|9490.3|9482.3|9491.4|9483.8|9479|9473.5|21
1647475420000|2022-03-17 00:03:40|9490.8|9482.8|9495.8|9487.8|9495.8|9489.3|9486.8|9480.8|11
1647475430000|2022-03-17 00:03:50|9495.3|9487.3|9489.8|9481.8|9496.6|9490.7|9489.8|9481.8|9
1647475440000|2022-03-17 00:04:00|9489.7|9481.7|9472.8|9464.8|9489.7|9481.7|9471.7|9463.7|12
1647475450000|2022-03-17 00:04:10|9471.1|9467.1|9481.3|9473.3|9481.3|9473.3|9471.1|9464.8|12
1647475460000|2022-03-17 00:04:20|9481.2|9473.2|9483.3|9475.3|9484.5|9476.5|9480.8|9472.8|9
1647475470000|2022-03-17 00:04:30|9483.8|9475.8|9482.8|9474.8|9483.8|9475.8|9482.8|9474.8|2
1647475480000|2022-03-17 00:04:40|9482.9|9474.9|9480.8|9476.8|9482.9|9476.8|9480.8|9474.8|0
1647475490000|2022-03-17 00:04:50|9482.9|9474.9|9480.3|9476.3|9482.9|9476.8|9479.8|9474.3|2
1647475500000|2022-03-17 00:05:00|9479.8|9475.8|9481.4|9477.4|9484.7|9478.9|9479.8|9474.9|1
1647475510000|2022-03-17 00:05:10|9481.5|9477.5|9490.9|9482.9|9491.8|9485.7|9481.5|9477.5|4
1647475520000|2022-03-17 00:05:20|9489.8|9485.8|9492.9|9484.9|9496.4|9490.3|9489.8|9484.9|8
1647475530000|2022-03-17 00:05:30|9491.4|9487.4|9493.5|9485.5|9495.1|9489.5|9491.4|9485.5|4
1647475540000|2022-03-17 00:05:40|9493.6|9485.6|9495|9487|9495|9489.1|9493|9485.6|3
1647475550000|2022-03-17 00:05:50|9493.1|9489.1|9494|9490|9497.9|9492.1|9493.1|9486.5|12
1647475560000|2022-03-17 00:06:00|9491.6|9483.6|9490.2|9482.2|9491.6|9483.6|9490.2|9482.2|5
1647475570000|2022-03-17 00:06:10|9490.3|9482.3|9492.3|9484.3|9492.4|9484.4|9490.3|9482.3|4
1647475580000|2022-03-17 00:06:20|9492.8|9484.8|9491.9|9483.9|9492.8|9484.8|9491.8|9483.8|0
1647475590000|2022-03-17 00:06:30|9491.8|9483.8|9486|9482|9491.8|9483.8|9486|9481.8|3
1647475600000|2022-03-17 00:06:40|9485.8|9481.8|9487.5|9479.5|9487.5|9482|9485.8|9479.5|4
1647475610000|2022-03-17 00:06:50|9486|9482|9487.4|9479.4|9487.9|9482|9485.4|9479.4|2
1647475620000|2022-03-17 00:07:00|9485.4|9481.4|9486.4|9478.4|9487.4|9481.4|9485.4|9478.4|0
1647475630000|2022-03-17 00:07:10|9485.8|9481.8|9486.3|9482.3|9488.3|9482.3|9485.8|9480.3|1
1647475640000|2022-03-17 00:07:20|9485.4|9481.4|9485.9|9477.9|9487.3|9481.4|9482.9|9476.9|10
1647475650000|2022-03-17 00:07:30|9485.3|9481.3|9488.5|9480.5|9488.6|9481.4|9485.3|9479.4|4
1647475660000|2022-03-17 00:07:40|9488.1|9480.1|9492.7|9484.7|9492.9|9487.4|9487.1|9480.1|12
1647475670000|2022-03-17 00:07:50|9492.3|9484.3|9493.6|9485.6|9494.9|9486.9|9491.8|9483.8|10
1647475680000|2022-03-17 00:08:00|9494.4|9486.4|9494|9486|9494.6|9486.6|9494|9486|3
1647475690000|2022-03-17 00:08:10|9494.5|9486.5|9494.5|9486.5|9494.5|9486.5|9494.5|9486.5|0
1647475700000|2022-03-17 00:08:20|9494|9486|9495.9|9487.9|9495.9|9487.9|9494|9486|5
1647475710000|2022-03-17 00:08:30|9495.8|9487.8|9496.4|9488.4|9496.4|9489.7|9493.7|9487.4|7
1647475720000|2022-03-17 00:08:40|9496.3|9488.3|9495.9|9487.9|9496.3|9488.6|9492.6|9486.1|6
1647475730000|2022-03-17 00:08:50|9496.8|9488.8|9494.4|9486.4|9496.9|9488.9|9492.6|9486.4|1
1647475740000|2022-03-17 00:09:00|9494.5|9486.5|9494.3|9486.3|9496|9490|9493.5|9486.3|2
1647475750000|2022-03-17 00:09:10|9494.4|9486.4|9495.4|9487.4|9495.4|9487.4|9494.3|9486.3|2
1647475760000|2022-03-17 00:09:20|9494.9|9486.9|9493|9489|9495.1|9489|9492.6|9486.3|3
1647475770000|2022-03-17 00:09:30|9492.6|9488.6|9494.4|9486.4|9494.5|9488.6|9492.6|9486.4|2
1647475780000|2022-03-17 00:09:40|9492.9|9488.9|9495.8|9487.8|9495.8|9489.3|9492.9|9487.8|0
1647475800000|2022-03-17 00:10:00|9495.9|9487.9|9494.5|9486.5|9495.9|9487.9|9494.4|9486.4|5
1647475810000|2022-03-17 00:10:10|9494.4|9486.4|9495.9|9487.9|9495.9|9487.9|9494.4|9486.4|0
1647475820000|2022-03-17 00:10:20|9495.4|9487.4|9495.4|9487.4|9495.4|9487.4|9495.4|9487.4|0
1647475830000|2022-03-17 00:10:30|9495.5|9487.5|9494.4|9486.4|9495.5|9487.5|9494.4|9486.4|3
1647475840000|2022-03-17 00:10:40|9492|9484|9492.5|9484.5|9492.5|9484.5|9492|9484|1
1647475850000|2022-03-17 00:10:50|9490.4|9486.4|9486.7|9478.7|9491.4|9486.4|9486.7|9478.7|11
1647475860000|2022-03-17 00:11:00|9486.2|9478.2|9483.1|9479.1|9488.1|9480.1|9482.1|9476.1|11
1647475870000|2022-03-17 00:11:10|9483|9479|9483.1|9479.1|9486|9479.1|9483|9477.2|2
1647475880000|2022-03-17 00:11:20|9484.6|9476.6|9465.5|9461.5|9484.6|9478.5|9465.5|9458.4|42
1647475890000|2022-03-17 00:11:30|9466|9462|9472|9464|9473|9465|9466|9462|7
1647475900000|2022-03-17 00:11:40|9473.9|9465.9|9473|9465|9473.9|9467|9470.5|9464.5|12
1647475910000|2022-03-17 00:11:50|9470.9|9466.9|9474|9466|9474.1|9467|9470.9|9465|2
1647475920000|2022-03-17 00:12:00|9473.6|9465.6|9473|9465|9474|9467.8|9471.8|9464.5|6
1647475930000|2022-03-17 00:12:10|9470.9|9466.9|9473|9465|9473|9466.9|9469.5|9463.5|2
1647475940000|2022-03-17 00:12:20|9471|9467|9471|9463|9472.9|9467|9469.4|9463|4
1647475950000|2022-03-17 00:12:30|9468.9|9464.9|9469.5|9461.5|9470.2|9464.9|9467.8|9461.5|3
1647475960000|2022-03-17 00:12:40|9469.4|9461.4|9462.5|9454.5|9469.4|9461.4|9461.7|9454.5|4
1647475970000|2022-03-17 00:12:50|9462.1|9454.1|9459.6|9451.6|9462.1|9455.1|9455.5|9450.2|7
1647475980000|2022-03-17 00:13:00|9462.1|9454.1|9463.2|9455.2|9463.2|9458.5|9457.9|9452|15
1647475990000|2022-03-17 00:13:10|9463.3|9455.3|9476.2|9468.2|9476.2|9468.2|9461|9453.7|15
1647476000000|2022-03-17 00:13:20|9474.5|9470.5|9477.5|9469.5|9477.5|9471.7|9474.5|9468.2|3
1647476010000|2022-03-17 00:13:30|9477.1|9469.1|9470.7|9462.7|9477.1|9471.1|9470.6|9462.6|3
1647476020000|2022-03-17 00:13:40|9471.5|9463.5|9475.7|9467.7|9476.2|9468.2|9471.5|9463.5|13
1647476030000|2022-03-17 00:13:50|9475.6|9467.6|9473.2|9469.2|9475.6|9469.2|9473.2|9467.2|3
1647476040000|2022-03-17 00:14:00|9475.2|9467.2|9472.1|9468.1|9475.2|9469.2|9472.1|9466.7|0
1647476050000|2022-03-17 00:14:10|9472.3|9468.3|9474.2|9470.2|9474.2|9470.2|9472.2|9468.2|2
1647476060000|2022-03-17 00:14:20|9474.1|9470.1|9476.1|9472.1|9478|9472.1|9474.1|9469.2|3
1647476070000|2022-03-17 00:14:30|9475.7|9471.7|9476.2|9472.2|9476.2|9472.2|9475.7|9471.7|0
1647476080000|2022-03-17 00:14:40|9476.6|9472.6|9477.7|9473.7|9480.7|9474.7|9476.6|9471.6|4
1647476090000|2022-03-17 00:14:50|9479.2|9471.2|9477.7|9473.7|9479.6|9473.7|9477.2|9471.2|1
1647476100000|2022-03-17 00:15:00|9479.7|9471.7|9480.6|9472.6|9480.6|9473.5|9475.2|9469.2|11
1647476110000|2022-03-17 00:15:10|9480.7|9472.7|9480.6|9472.6|9480.7|9472.7|9480.6|9472.6|3
1647476120000|2022-03-17 00:15:20|9480.7|9472.7|9480.2|9472.2|9480.7|9472.7|9480.2|9472.2|1
1647476130000|2022-03-17 00:15:30|9477.2|9473.2|9476.7|9468.7|9477.2|9473.2|9476.6|9468.6|1
1647476140000|2022-03-17 00:15:40|9474.7|9470.7|9472.3|9464.3|9475.7|9470.7|9472.3|9464.3|0
1647476150000|2022-03-17 00:15:50|9470.2|9466.2|9455.9|9447.9|9470.2|9466.2|9455.9|9447.9|21
1647476160000|2022-03-17 00:16:00|9455.4|9447.4|9459.5|9451.5|9459.5|9452.2|9448.7|9444.7|24
1647476170000|2022-03-17 00:16:10|9459.6|9451.6|9460|9452|9460|9452.6|9456.6|9450.5|0
1647476180000|2022-03-17 00:16:20|9459.5|9451.5|9460.9|9452.9|9460.9|9453.9|9457.9|9450.3|6
1647476190000|2022-03-17 00:16:30|9460.4|9452.4|9469.9|9461.9|9470.4|9462.4|9460.4|9452.4|18
1647476200000|2022-03-17 00:16:40|9471.1|9463.1|9475.4|9467.4|9475.4|9467.4|9470.6|9462.6|11
1647476210000|2022-03-17 00:16:50|9476.3|9468.3|9478.9|9470.9|9483.9|9478.4|9476.2|9468.2|17
1647476220000|2022-03-17 00:17:00|9475.4|9471.4|9478.4|9470.4|9481.3|9475.3|9473.9|9469.9|3
1647476230000|2022-03-17 00:17:10|9477.9|9469.9|9473.4|9469.4|9477.9|9469.9|9473.3|9465.3|2
1647476240000|2022-03-17 00:17:20|9473.3|9469.3|9469|9465|9473.3|9469.3|9468.5|9462.5|1
1647476250000|2022-03-17 00:17:30|9469.4|9465.4|9469|9465|9469.4|9465.4|9469|9465|0
1647476260000|2022-03-17 00:17:40|9468.5|9464.5|9469.4|9461.4|9469.5|9464.5|9468.5|9461.4|2
1647476270000|2022-03-17 00:17:50|9466.9|9462.9|9464.7|9456.7|9467.6|9462.9|9463.8|9455.8|10
1647476280000|2022-03-17 00:18:00|9464.6|9456.6|9463.5|9455.5|9464.7|9456.7|9463.5|9455.5|0
1647476290000|2022-03-17 00:18:10|9463.4|9455.4|9460.9|9456.9|9463.4|9456.9|9460.7|9455|1
1647476300000|2022-03-17 00:18:20|9463|9455|9464.5|9456.5|9464.5|9456.5|9463|9455|4
1647476310000|2022-03-17 00:18:30|9465|9457|9465|9457|9465|9457|9465|9457|0
1647476320000|2022-03-17 00:18:40|9464.5|9456.5|9464|9456|9464.5|9456.5|9464|9456|2
1647476330000|2022-03-17 00:18:50|9462|9458|9463.5|9455.5|9463.5|9458|9461.6|9455.5|1
1647476340000|2022-03-17 00:19:00|9462.9|9458.9|9463.7|9455.7|9464.5|9458.9|9462.9|9455.5|1
1647476350000|2022-03-17 00:19:10|9462|9458|9466.7|9458.7|9466.7|9458.7|9462|9456.1|4
1647476360000|2022-03-17 00:19:20|9466.8|9458.8|9465.7|9457.7|9466.8|9458.8|9465.6|9457.6|3
1647476370000|2022-03-17 00:19:30|9466.1|9458.1|9466.9|9458.9|9468.6|9460.7|9464.3|9458.1|1
1647476380000|2022-03-17 00:19:40|9469.1|9461.1|9469.1|9461.1|9469.1|9461.1|9469.1|9461.1|2
1647476390000|2022-03-17 00:19:50|9469.2|9461.2|9468.7|9460.7|9469.2|9461.2|9468.7|9460.7|4
1647476400000|2022-03-17 00:20:00|9468.8|9460.8|9472.2|9464.2|9472.2|9464.2|9468.7|9460.7|3
1647476410000|2022-03-17 00:20:10|9472.6|9464.6|9470|9462|9473|9465|9469.5|9461.5|11
1647476420000|2022-03-17 00:20:20|9470.5|9462.5|9470|9462|9470.5|9462.5|9469.5|9461.5|0
1647476430000|2022-03-17 00:20:30|9469.1|9461.1|9466.7|9458.7|9469.1|9461.1|9466.7|9458.7|3
1647476440000|2022-03-17 00:20:40|9466.6|9458.6|9466.5|9458.5|9466.6|9458.6|9466.5|9458.5|0
1647476450000|2022-03-17 00:20:50|9466.6|9458.6|9466.2|9458.2|9467|9461.6|9464.7|9458.2|0
1647476460000|2022-03-17 00:21:00|9467.2|9459.2|9466.7|9458.7|9467.2|9459.2|9466.7|9458.7|0
1647476470000|2022-03-17 00:21:10|9465.7|9457.7|9460.5|9452.5|9465.7|9458.2|9460.1|9452.1|10
1647476480000|2022-03-17 00:21:20|9458.5|9454.5|9458.4|9450.4|9460.8|9454.9|9454.5|9450.4|2
1647476490000|2022-03-17 00:21:30|9458.9|9450.9|9459.7|9451.7|9459.7|9453.6|9457.5|9450.9|2
1647476500000|2022-03-17 00:21:40|9460.1|9452.1|9461.8|9453.8|9461.8|9453.8|9460.1|9452.1|4
1647476510000|2022-03-17 00:21:50|9461.7|9453.7|9461.6|9453.6|9461.8|9453.8|9461.6|9453.6|1
1647476520000|2022-03-17 00:22:00|9461.7|9453.7|9458.7|9454.7|9462.2|9455|9458.7|9451.6|6
1647476530000|2022-03-17 00:22:10|9458.6|9454.6|9459.9|9451.9|9460|9454.6|9458.2|9451.9|1
1647476540000|2022-03-17 00:22:20|9457.9|9453.9|9461|9453|9461|9453.9|9457.9|9452.2|2
1647476550000|2022-03-17 00:22:30|9460.3|9456.3|9459|9455|9460.3|9456.3|9459|9455|2
1647476560000|2022-03-17 00:22:40|9461.5|9457.5|9461.5|9453.5|9463.1|9457.5|9461.5|9453.5|1
1647476570000|2022-03-17 00:22:50|9460.7|9452.7|9450.9|9442.9|9460.7|9452.7|9450.3|9442.3|23
1647476580000|2022-03-17 00:23:00|9451.3|9443.3|9449.4|9445.4|9452.4|9445.4|9449.4|9443.3|5
1647476590000|2022-03-17 00:23:10|9451.3|9443.3|9447.2|9443.2|9451.3|9443.3|9447.2|9441.3|4
1647476600000|2022-03-17 00:23:20|9446.2|9442.2|9442.9|9434.9|9446.2|9442.2|9439.3|9433.4|13
1647476610000|2022-03-17 00:23:30|9442.3|9434.3|9440.3|9436.3|9443.3|9436.3|9438.7|9432.7|7
1647476620000|2022-03-17 00:23:40|9442.3|9434.3|9440.3|9436.3|9442.3|9436.3|9440.3|9433.4|3
1647476630000|2022-03-17 00:23:50|9439.5|9435.5|9438.4|9434.4|9441.4|9435.5|9438.4|9433.4|3
1647476640000|2022-03-17 00:24:00|9438.5|9434.5|9443.2|9439.2|9445.1|9439.2|9438.5|9433.4|3
1647476650000|2022-03-17 00:24:10|9445.3|9441.3|9446.2|9442.2|9447.3|9442.2|9445.3|9439.3|0
1647476660000|2022-03-17 00:24:20|9446.3|9442.3|9448.1|9440.1|9448.2|9442.3|9446.2|9440.1|3
1647476670000|2022-03-17 00:24:30|9446.1|9442.1|9448.6|9440.6|9448.6|9442.1|9445.2|9440.1|5
1647476680000|2022-03-17 00:24:40|9448.1|9440.1|9448.1|9440.1|9448.1|9440.1|9448.1|9440.1|0
1647476690000|2022-03-17 00:24:50|9448.6|9444.6|9451.3|9443.3|9451.3|9444.6|9448.6|9442.7|3
1647476700000|2022-03-17 00:25:00|9451.5|9443.5|9454.7|9446.7|9454.7|9446.7|9451.5|9443.5|8
1647476710000|2022-03-17 00:25:10|9454.2|9446.2|9443.9|9435.9|9454.3|9448.3|9443.8|9435.8|9
1647476720000|2022-03-17 00:25:20|9443.8|9435.8|9443.4|9435.4|9444.6|9436.6|9442.4|9434.4|14
1647476730000|2022-03-17 00:25:30|9441.8|9437.8|9442.8|9434.8|9443.7|9437.8|9441.8|9434.8|2
1647476740000|2022-03-17 00:25:40|9440.6|9432.6|9446.4|9438.4|9446.4|9438.4|9437.8|9432|6
1647476750000|2022-03-17 00:25:50|9444.1|9440.1|9448.8|9440.8|9449.3|9445.3|9444.1|9438.4|4
1647476760000|2022-03-17 00:26:00|9448.9|9440.9|9449.4|9441.4|9449.4|9442.4|9446.4|9440.3|2
1647476770000|2022-03-17 00:26:10|9449.8|9441.8|9448|9444|9449.8|9444|9447.8|9441.8|0
1647476780000|2022-03-17 00:26:20|9449.8|9445.8|9451.3|9447.3|9452.8|9448.8|9449.8|9443.8|2
1647476790000|2022-03-17 00:26:30|9453|9449|9455.3|9451.3|9456.6|9451.8|9453|9448.6|8
1647476800000|2022-03-17 00:26:40|9455.8|9451.8|9452.3|9448.3|9455.8|9451.8|9452.3|9448.3|1
1647476810000|2022-03-17 00:26:50|9452.9|9448.9|9453.8|9445.8|9454.3|9448.9|9452.9|9445.8|2
1647476820000|2022-03-17 00:27:00|9454.3|9446.3|9453.8|9445.8|9454.3|9446.3|9453.8|9445.8|1
1647476830000|2022-03-17 00:27:10|9451.8|9447.8|9458.8|9450.8|9458.8|9450.8|9451.2|9445.4|11
1647476850000|2022-03-17 00:27:30|9458.4|9450.4|9458.3|9450.3|9458.4|9450.4|9458.2|9450.2|1
1647476860000|2022-03-17 00:27:40|9458.2|9450.2|9454.9|9446.9|9458.2|9450.2|9454.9|9446.9|1
1647476870000|2022-03-17 00:27:50|9455.3|9447.3|9455.8|9447.8|9456.4|9450|9453.9|9447.3|2
1647476880000|2022-03-17 00:28:00|9456.4|9448.4|9451.4|9443.4|9456.4|9449.7|9451.3|9443.3|4
1647476890000|2022-03-17 00:28:10|9451.8|9443.8|9451.8|9443.8|9451.8|9443.8|9451.8|9443.8|0
1647476900000|2022-03-17 00:28:20|9451.9|9443.9|9449.3|9445.3|9451.9|9445.3|9449.3|9443.3|0
1647476910000|2022-03-17 00:28:30|9451.3|9443.3|9449.8|9445.8|9451.3|9445.8|9448.9|9442.4|4
1647476920000|2022-03-17 00:28:40|9448.8|9444.8|9448.8|9440.8|9448.8|9444.8|9446.9|9440.8|8
1647476930000|2022-03-17 00:28:50|9446.9|9442.9|9444.7|9440.7|9449.2|9443.4|9444.7|9440.7|3
1647476940000|2022-03-17 00:29:00|9444.8|9436.8|9445|9437|9445|9439.2|9442.6|9435.1|6
1647476950000|2022-03-17 00:29:10|9442.7|9434.7|9438.4|9430.4|9442.7|9435.2|9436.3|9430.4|3
1647476960000|2022-03-17 00:29:20|9438.8|9430.8|9439.2|9431.2|9439.3|9433.9|9436.7|9430.8|5
1647476970000|2022-03-17 00:29:30|9437.1|9433.1|9438.7|9434.7|9440.8|9434.7|9437.1|9431.2|2
1647476980000|2022-03-17 00:29:40|9440.7|9432.7|9440.6|9432.6|9440.7|9434.7|9438.7|9432.6|1
1647476990000|2022-03-17 00:29:50|9440.1|9432.1|9438.7|9430.7|9440.1|9433.7|9436.1|9430.7|5
1647477000000|2022-03-17 00:30:00|9436.6|9432.6|9429.7|9425.7|9437.1|9433.1|9429.6|9423.7|10
1647477010000|2022-03-17 00:30:10|9430.1|9426.1|9434.7|9426.7|9435.6|9428.7|9429.1|9423.6|12
1647477020000|2022-03-17 00:30:20|9432.9|9428.9|9432.4|9424.4|9438.1|9431.4|9430.5|9424.4|11
1647477030000|2022-03-17 00:30:30|9430.5|9426.5|9429.5|9425.5|9432.4|9426.5|9429.1|9423|0
1647477040000|2022-03-17 00:30:40|9431.4|9423.4|9429.5|9425.5|9432|9426.9|9429.5|9422.9|12
1647477050000|2022-03-17 00:30:50|9429.4|9425.4|9422.2|9418.2|9431.4|9425.4|9421.7|9415.7|12
1647477060000|2022-03-17 00:31:00|9422.4|9418.4|9420.2|9412.2|9425.2|9418.7|9418.1|9412.2|29
1647477070000|2022-03-17 00:31:10|9420|9412|9414.2|9406.2|9420|9412|9408.2|9402.3|45
1647477080000|2022-03-17 00:31:20|9412.1|9408.1|9415.8|9407.8|9415.8|9408.1|9410.4|9403.9|17
1647477090000|2022-03-17 00:31:30|9414|9410|9417.4|9413.4|9420.3|9414.2|9414|9407.7|5
1647477100000|2022-03-17 00:31:40|9417.3|9413.3|9411.3|9403.3|9423.5|9416.9|9411.3|9403.3|20
1647477110000|2022-03-17 00:31:50|9409.4|9405.4|9411.3|9403.3|9412.4|9405.4|9409.2|9403.3|1
1647477120000|2022-03-17 00:32:00|9409.4|9405.4|9412.6|9408.6|9413.6|9408.6|9409.4|9404.3|1
1647477130000|2022-03-17 00:32:10|9412.7|9408.7|9410.2|9406.2|9415.3|9408.7|9410.2|9403.7|17
1647477140000|2022-03-17 00:32:20|9412.3|9404.3|9410.8|9406.8|9413.7|9407.2|9410.8|9404.3|2
1647477150000|2022-03-17 00:32:30|9415.4|9407.4|9417.9|9409.9|9417.9|9409.9|9415.4|9407.4|5
1647477160000|2022-03-17 00:32:40|9417.8|9409.8|9419.9|9411.9|9419.9|9413.8|9417.8|9409.8|7
1647477170000|2022-03-17 00:32:50|9422.4|9414.4|9424.4|9416.4|9424.4|9416.4|9420.9|9412.9|1
1647477180000|2022-03-17 00:33:00|9423.9|9415.9|9422.5|9418.5|9424.4|9418.5|9420.5|9413.9|5
1647477190000|2022-03-17 00:33:10|9424.4|9416.4|9407.9|9403.9|9424.4|9418.5|9407|9403|21
1647477200000|2022-03-17 00:33:20|9407.5|9403.5|9404.3|9400.3|9407.5|9403.5|9404.3|9400.3|9
1647477210000|2022-03-17 00:33:30|9404.4|9400.4|9388.4|9384.4|9404.4|9400.4|9386.9|9382.8|22
1647477220000|2022-03-17 00:33:40|9388.5|9384.5|9392.5|9384.5|9395.9|9387.9|9386.3|9381.4|19
1647477230000|2022-03-17 00:33:50|9392.9|9384.9|9395|9387|9395|9389.3|9391.9|9384.9|2
1647477240000|2022-03-17 00:34:00|9393|9389|9409.5|9401.5|9409.5|9401.5|9393|9387|20
1647477250000|2022-03-17 00:34:10|9409|9401|9404.5|9396.5|9416.4|9411|9400.6|9394.7|21
1647477260000|2022-03-17 00:34:20|9405|9397|9406.3|9398.3|9413.5|9407|9404|9397|10
1647477270000|2022-03-17 00:34:30|9407|9399|9407.1|9399.1|9407.1|9401|9405|9398.8|3
1647477280000|2022-03-17 00:34:40|9407|9399|9408.5|9404.5|9410.4|9404.5|9405|9399|0
1647477290000|2022-03-17 00:34:50|9410.4|9402.4|9410|9402|9410.4|9404.4|9407.9|9402|2
1647477300000|2022-03-17 00:35:00|9408|9404|9407.9|9403.9|9410|9404|9407.9|9402|0
1647477320000|2022-03-17 00:35:20|9408|9404|9408|9404|9408|9404|9408|9404|0
1647477330000|2022-03-17 00:35:30|9408.5|9404.5|9419.3|9415.3|9421.4|9415.9|9408.5|9404.5|11
1647477340000|2022-03-17 00:35:40|9416.8|9408.8|9411.8|9403.8|9416.8|9408.8|9409.9|9403.8|11
1647477350000|2022-03-17 00:35:50|9409.8|9405.8|9414.3|9406.3|9414.9|9408.3|9409.8|9403.8|1
1647477360000|2022-03-17 00:36:00|9414.4|9406.4|9413.9|9409.9|9415.4|9409.9|9413|9406.4|0
1647477370000|2022-03-17 00:36:10|9413.5|9409.5|9414.3|9406.3|9415.2|9409.5|9413.5|9406.3|1
1647477380000|2022-03-17 00:36:20|9413.8|9405.8|9409.8|9405.8|9413.8|9407.2|9409.3|9404.3|0
1647477390000|2022-03-17 00:36:30|9410.2|9406.2|9412.3|9404.3|9412.3|9406.2|9410.2|9404.3|1
1647477400000|2022-03-17 00:36:40|9410.2|9406.2|9410.2|9406.2|9410.2|9406.2|9410.2|9406.2|0
1647477410000|2022-03-17 00:36:50|9412.3|9404.3|9411.8|9403.8|9412.5|9405.9|9409.9|9403.4|3
1647477420000|2022-03-17 00:37:00|9412.3|9404.3|9412|9404|9412.4|9405.8|9409.8|9403.5|2
1647477430000|2022-03-17 00:37:10|9411.9|9403.9|9411.9|9403.9|9411.9|9403.9|9411.9|9403.9|1
1647477440000|2022-03-17 00:37:20|9409.6|9405.6|9405.9|9397.9|9411.5|9405.6|9404.4|9396.4|10
1647477450000|2022-03-17 00:37:30|9403.8|9395.8|9405.2|9397.2|9405.3|9397.3|9403.8|9395.8|2
1647477460000|2022-03-17 00:37:40|9405.1|9397.1|9399.8|9391.8|9405.1|9398.3|9395.7|9388.7|11
1647477470000|2022-03-17 00:37:50|9399.3|9391.3|9398.8|9394.8|9402.3|9395|9395.8|9389.2|5
1647477480000|2022-03-17 00:38:00|9400.7|9392.7|9403.8|9395.8|9403.8|9395.8|9398.8|9391.8|5
1647477490000|2022-03-17 00:38:10|9405.9|9397.9|9407.1|9399.1|9407.3|9399.3|9405.9|9397.9|2
1647477500000|2022-03-17 00:38:20|9406.8|9398.8|9410.3|9402.3|9412.8|9406.3|9406.8|9398.8|6
1647477510000|2022-03-17 00:38:30|9408.5|9404.5|9409.2|9405.2|9411.4|9405.5|9408.5|9402.3|3
1647477530000|2022-03-17 00:38:50|9409.3|9405.3|9409.4|9405.4|9409.4|9405.4|9409.3|9405.3|1
1647477540000|2022-03-17 00:39:00|9409.5|9405.5|9415.9|9407.9|9416|9409.9|9409.5|9405.5|6
1647477550000|2022-03-17 00:39:10|9415.8|9407.8|9416|9408|9416|9408|9415.8|9407.8|0
1647477560000|2022-03-17 00:39:20|9415.9|9407.9|9422.9|9414.9|9422.9|9416.3|9414.9|9407.9|11
1647477570000|2022-03-17 00:39:30|9423.8|9415.8|9441.2|9433.2|9441.2|9433.2|9421.2|9415.3|18
1647477580000|2022-03-17 00:39:40|9442.5|9434.5|9430.3|9426.3|9446.4|9439.3|9430.3|9425.3|14
1647477590000|2022-03-17 00:39:50|9432.5|9424.5|9438.3|9430.3|9441.5|9433.5|9428.1|9423|5
1647477600000|2022-03-17 00:40:00|9436.6|9432.6|9435|9427|9436.9|9432.6|9432.9|9424.9|1
1647477610000|2022-03-17 00:40:10|9436.9|9428.9|9437.8|9429.8|9437.8|9429.8|9436.9|9428.9|0
1647477620000|2022-03-17 00:40:20|9437.3|9429.3|9434.1|9426.1|9437.3|9429.3|9429.1|9422.5|6
1647477630000|2022-03-17 00:40:30|9431.8|9427.8|9432.3|9428.3|9434.1|9428.3|9430.9|9425|5
1647477640000|2022-03-17 00:40:40|9435.2|9427.2|9443|9435|9443|9435|9434.6|9427.2|2
1647477650000|2022-03-17 00:40:50|9442.9|9434.9|9442.9|9438.9|9442.9|9438.9|9438.8|9430.8|4
1647477660000|2022-03-17 00:41:00|9443.3|9439.3|9437.6|9429.6|9446.3|9440.1|9437.6|9429.6|4
1647477670000|2022-03-17 00:41:10|9438.1|9430.1|9432.3|9424.3|9438.1|9430.1|9431.8|9423.8|6
1647477680000|2022-03-17 00:41:20|9430.2|9426.2|9432.5|9424.5|9434|9426.2|9427.3|9421.8|5
1647477690000|2022-03-17 00:41:30|9433.9|9425.9|9429.9|9425.9|9435.4|9427.4|9429.9|9423.8|3
1647477700000|2022-03-17 00:41:40|9431.8|9423.8|9432|9424|9433|9426.3|9430.3|9423.8|3
1647477710000|2022-03-17 00:41:50|9430.3|9426.3|9430.8|9422.8|9432.3|9426.3|9428.8|9422.8|1
1647477720000|2022-03-17 00:42:00|9428.8|9424.8|9430.8|9422.8|9430.8|9424.8|9428.8|9422.8|0
1647477730000|2022-03-17 00:42:10|9428.9|9424.9|9429.8|9421.8|9429.8|9425.3|9427.8|9421.8|1
1647477740000|2022-03-17 00:42:20|9428|9424|9432.8|9424.8|9433|9425|9428|9424|4
1647477750000|2022-03-17 00:42:30|9432.9|9424.9|9432.9|9424.9|9432.9|9424.9|9432.9|9424.9|3
1647477760000|2022-03-17 00:42:40|9433.1|9425.1|9430.9|9426.9|9433.5|9427.5|9430.9|9425|0
1647477770000|2022-03-17 00:42:50|9433.5|9425.5|9431.6|9427.6|9433.5|9427.6|9431.5|9425.5|1
1647477780000|2022-03-17 00:43:00|9432|9428|9432.6|9428.6|9432.6|9428.6|9432|9428|0
1647477790000|2022-03-17 00:43:10|9435.5|9427.5|9434|9430|9435.5|9430|9433.6|9427.5|1
1647477810000|2022-03-17 00:43:30|9434.1|9430.1|9436|9432|9437.9|9432|9434.1|9429.9|2
1647477820000|2022-03-17 00:43:40|9438.1|9430.1|9437.9|9429.9|9438.1|9432|9436|9429.9|1
1647477830000|2022-03-17 00:43:50|9435.8|9431.8|9436.4|9432.4|9438.9|9432.9|9434.9|9430.9|0
1647477840000|2022-03-17 00:44:00|9435.5|9431.5|9440.5|9432.5|9440.9|9435|9435.5|9431.5|1
1647477850000|2022-03-17 00:44:10|9438.6|9434.6|9442.3|9434.3|9442.3|9435.9|9438.6|9434.3|1
1647477860000|2022-03-17 00:44:20|9443.1|9435.1|9440.1|9436.1|9443.1|9436.1|9439.4|9433.4|2
1647477870000|2022-03-17 00:44:30|9441|9433|9439.4|9431.4|9441|9433.3|9437.3|9431.4|2
1647477880000|2022-03-17 00:44:40|9437.3|9433.3|9433|9425|9437.9|9433.3|9432.4|9424.4|4
1647477890000|2022-03-17 00:44:50|9433.1|9425.1|9433.5|9425.5|9433.5|9427|9431|9424.9|1
1647477900000|2022-03-17 00:45:00|9433.9|9425.9|9427.1|9419.1|9433.9|9425.9|9418.3|9411.2|19
1647477910000|2022-03-17 00:45:10|9426.2|9418.2|9419.2|9415.2|9426.2|9418.2|9419.2|9413.1|4
1647477920000|2022-03-17 00:45:20|9420.1|9416.1|9429.2|9421.2|9429.2|9423.2|9420.1|9414.1|9
1647477930000|2022-03-17 00:45:30|9427.2|9423.2|9427.2|9419.2|9428.7|9423.2|9422.2|9416.1|8
1647477940000|2022-03-17 00:45:40|9426.7|9418.7|9427.3|9419.3|9428.6|9422.7|9426.3|9418.6|3
1647477950000|2022-03-17 00:45:50|9427.4|9419.4|9429.1|9421.1|9429.1|9421.1|9427.4|9419.4|0
1647477960000|2022-03-17 00:46:00|9426.6|9422.6|9428.6|9420.6|9429.1|9423.2|9426.6|9420.1|1
1647477970000|2022-03-17 00:46:10|9426.6|9422.6|9429|9421|9429|9423.1|9426.2|9420.6|3
1647477980000|2022-03-17 00:46:20|9428.1|9420.1|9426.1|9422.1|9428.1|9422.1|9426.1|9420.1|0
1647477990000|2022-03-17 00:46:30|9426.9|9422.9|9427.1|9423.1|9427.1|9423.1|9426.9|9422.9|1
1647478000000|2022-03-17 00:46:40|9429.8|9421.8|9437.7|9429.7|9440.7|9432.7|9429.8|9421.8|8
1647478010000|2022-03-17 00:46:50|9437.6|9429.6|9437.6|9429.6|9437.6|9429.6|9437.6|9429.6|0
1647478020000|2022-03-17 00:47:00|9437.7|9429.7|9437.7|9429.7|9437.7|9429.7|9437.6|9429.6|0
1647478030000|2022-03-17 00:47:10|9437.8|9429.8|9437.3|9433.3|9439.3|9433.3|9437.3|9429.8|1
1647478040000|2022-03-17 00:47:20|9439.2|9431.2|9437.3|9433.3|9439.2|9433.3|9437.3|9431.2|0
1647478050000|2022-03-17 00:47:30|9439.2|9431.2|9438.6|9430.6|9439.2|9431.2|9438.5|9430.5|1
1647478060000|2022-03-17 00:47:40|9438.7|9430.7|9438.7|9430.7|9438.7|9430.7|9438.5|9430.5|0
1647478070000|2022-03-17 00:47:50|9439.8|9431.8|9440.5|9432.5|9441.2|9434.7|9438.7|9431.8|2
1647478080000|2022-03-17 00:48:00|9440.6|9432.6|9439|9435|9441.1|9435|9439|9432.6|0
1647478090000|2022-03-17 00:48:10|9441.1|9433.1|9443.6|9435.6|9444.2|9436.2|9441.1|9433.1|6
1647478100000|2022-03-17 00:48:20|9443.7|9435.7|9441.7|9437.7|9443.7|9437.7|9441.2|9434.7|0
1647478110000|2022-03-17 00:48:30|9442.1|9438.1|9445.9|9437.9|9446.7|9439.8|9442.1|9436.2|3
1647478120000|2022-03-17 00:48:40|9447.2|9439.2|9437.2|9433.2|9447.2|9442.2|9437.2|9432.1|7
1647478130000|2022-03-17 00:48:50|9436.7|9432.7|9434.5|9430.5|9438.5|9432.7|9434.5|9430.5|6
1647478140000|2022-03-17 00:49:00|9434.6|9430.6|9432.2|9424.2|9435|9431|9425.2|9419.2|8
1647478150000|2022-03-17 00:49:10|9430.7|9426.7|9435.9|9427.9|9435.9|9427.9|9430.7|9424.7|1
1647478160000|2022-03-17 00:49:20|9435.5|9427.5|9433.8|9425.8|9435.6|9427.6|9432.5|9424.5|3
1647478170000|2022-03-17 00:49:30|9433.7|9425.7|9438.7|9430.7|9438.9|9430.9|9433.6|9425.7|3
1647478180000|2022-03-17 00:49:40|9436.5|9432.5|9438.7|9430.7|9438.7|9432.5|9436.5|9430.7|1
1647478190000|2022-03-17 00:49:50|||||||||1
1647478210000|2022-03-17 00:50:10|9438.8|9430.8|9436.7|9432.7|9438.8|9432.7|9436.7|9430.7|0
1647478220000|2022-03-17 00:50:20|9438.8|9430.8|9437.3|9433.3|9438.8|9433.3|9437.3|9430.8|0
1647478230000|2022-03-17 00:50:30|9437.4|9433.4|9437.4|9433.4|9437.4|9433.4|9437.4|9433.4|0
1647478240000|2022-03-17 00:50:40|9437.8|9433.8|9433.7|9425.7|9437.8|9433.8|9433.7|9425.7|3
1647478260000|2022-03-17 00:51:00|9433.8|9425.8|9435.3|9427.3|9435.3|9427.3|9433.8|9425.8|1
1647478270000|2022-03-17 00:51:10|9433.4|9429.4|9434.7|9430.7|9434.7|9430.7|9433.4|9429.4|2
1647478280000|2022-03-17 00:51:20|9436.9|9428.9|9435.1|9431.1|9438.6|9432|9434.7|9428.9|0
1647478290000|2022-03-17 00:51:30|9436.9|9428.9|9433.2|9425.2|9436.9|9428.9|9430.6|9425.2|12
1647478300000|2022-03-17 00:51:40|9430.2|9426.2|9431.3|9423.3|9433.3|9427.2|9428.7|9422.7|7
1647478310000|2022-03-17 00:51:50|9431.4|9423.4|9432.2|9424.2|9432.7|9424.7|9431.4|9423.4|1
1647478330000|2022-03-17 00:52:10|9430.2|9426.2|9430.2|9426.2|9430.2|9426.2|9430.2|9426.2|0
1647478360000|2022-03-17 00:52:40|9432.2|9424.2|9432.2|9424.2|9432.2|9424.2|9432.2|9424.2|0
1647478370000|2022-03-17 00:52:50|9435.5|9427.5|9434.2|9426.2|9436.7|9430.6|9433.3|9426.1|3
1647478380000|2022-03-17 00:53:00|9434.1|9426.1|9434.1|9426.1|9434.1|9426.1|9434.1|9426.1|1
1647478390000|2022-03-17 00:53:10|9433.2|9425.2|9432.7|9424.7|9433.2|9425.2|9432.7|9424.7|0
1647478410000|2022-03-17 00:53:30|9430.7|9426.7|9430.7|9426.7|9430.7|9426.7|9430.7|9426.7|0
1647478420000|2022-03-17 00:53:40|9432.7|9424.7|9432.7|9424.7|9432.7|9424.7|9432.7|9424.7|0
1647478430000|2022-03-17 00:53:50|9429.2|9425.2|9433.7|9425.7|9434.2|9426.2|9429.2|9423.8|1
1647478460000|2022-03-17 00:54:20|9432.7|9424.7|9432.7|9424.7|9432.7|9424.7|9432.7|9424.7|1
1647478470000|2022-03-17 00:54:30|9432.2|9424.2|9432.2|9424.2|9432.2|9424.2|9432.2|9424.2|1
1647478480000|2022-03-17 00:54:40|9432.5|9424.5|9452.3|9444.3|9452.9|9444.9|9432.5|9424.5|28
1647478490000|2022-03-17 00:54:50|9451.9|9443.9|9446.3|9442.3|9451.9|9445.4|9445.8|9440.4|10
1647478500000|2022-03-17 00:55:00|9447.8|9439.8|9449.3|9441.3|9449.3|9444|9445.8|9439.8|3
1647478510000|2022-03-17 00:55:10|9448.4|9440.4|9449.3|9441.3|9449.3|9441.3|9448.3|9440.3|0
1647478520000|2022-03-17 00:55:20|9447.3|9443.3|9445.3|9441.3|9447.3|9443.3|9445.3|9441.3|3
1647478530000|2022-03-17 00:55:30|9445.7|9441.7|9454.3|9446.3|9454.4|9446.4|9445.7|9441|14
1647478540000|2022-03-17 00:55:40|9452.2|9448.2|9450.4|9442.4|9453.9|9448.2|9450.4|9442.4|2
1647478550000|2022-03-17 00:55:50|9448.3|9444.3|9446.8|9442.8|9450.3|9444.3|9446.8|9439.4|1
1647478560000|2022-03-17 00:56:00|9447.9|9439.9|9445.9|9437.9|9447.9|9439.9|9440.2|9433.9|1
1647478570000|2022-03-17 00:56:10|9444.1|9440.1|9447.5|9439.5|9448.4|9440.4|9444.1|9436.9|2
1647478580000|2022-03-17 00:56:20|9449.4|9441.4|9449.3|9441.3|9449.4|9441.4|9449.3|9441.3|0
1647478590000|2022-03-17 00:56:30|9448.8|9440.8|9446.3|9438.3|9448.8|9440.8|9446.2|9438.2|2
1647478600000|2022-03-17 00:56:40|9446.8|9438.8|9446.8|9438.8|9447.3|9439.3|9446.8|9438.8|1
1647478610000|2022-03-17 00:56:50|9448.2|9440.2|9448.5|9440.5|9448.5|9440.5|9447.5|9439.5|2
1647478620000|2022-03-17 00:57:00|9446.4|9442.4|9444|9440|9448.3|9442.4|9440.3|9436.3|2
1647478630000|2022-03-17 00:57:10|9443.5|9439.5|9444.4|9440.4|9445.4|9440.4|9443.5|9437.3|0
1647478640000|2022-03-17 00:57:20|9444.9|9436.9|9444.9|9436.9|9444.9|9436.9|9444.9|9436.9|0
1647478650000|2022-03-17 00:57:30|9445|9437|9444|9440|9445|9440|9444|9437|0
1647478660000|2022-03-17 00:57:40|9443.9|9439.9|9441.8|9437.8|9443.9|9439.9|9441.4|9437.4|1
1647478670000|2022-03-17 00:57:50|9441.4|9437.4|9441.4|9437.4|9441.4|9437.4|9441.3|9437.3|3
1647478680000|2022-03-17 00:58:00|9443.6|9435.6|9448.5|9444.5|9449.5|9444.5|9443.6|9435.6|3
1647478690000|2022-03-17 00:58:10|9446.7|9438.7|9440.5|9436.5|9446.7|9438.7|9440.4|9434.5|9
1647478700000|2022-03-17 00:58:20|9436.8|9432.8|9433.5|9425.5|9436.8|9432.8|9429.9|9424|11
1647478710000|2022-03-17 00:58:30|9432.6|9424.6|9434.5|9426.5|9435.7|9427.7|9429.8|9421.8|5
1647478720000|2022-03-17 00:58:40|9434.4|9426.4|9432.7|9424.7|9434.4|9426.4|9426.7|9420.6|2
1647478730000|2022-03-17 00:58:50|9432.6|9424.6|9431.2|9427.2|9432.7|9427.6|9430.8|9424.6|1
1647478740000|2022-03-17 00:59:00|9432.6|9424.6|9432.5|9424.5|9432.6|9424.6|9432.5|9424.5|1
1647478750000|2022-03-17 00:59:10|9432.6|9424.6|9431.3|9423.3|9432.6|9424.6|9431.3|9423.3|0
1647478760000|2022-03-17 00:59:20|9430.5|9426.5|9430.6|9422.6|9431.1|9427.1|9427.1|9422.5|1
1647478770000|2022-03-17 00:59:30|9428.5|9424.5|9417.5|9413.5|9428.5|9424.5|9417.5|9412.5|14
1647478780000|2022-03-17 00:59:40|9422.6|9414.6|9425.5|9417.5|9426.2|9418.2|9420.5|9412.5|4
1647478790000|2022-03-17 00:59:50|9425.8|9417.8|9442.9|9434.9|9443|9435|9424|9417.4|15
1647478800000|2022-03-17 01:00:00|9442.5|9434.5|9463.9|9455.9|9463.9|9457.7|9441.5|9433.6|42
1647478810000|2022-03-17 01:00:10|9464|9456|9475.7|9467.7|9476.3|9470.3|9461.9|9454|46
1647478820000|2022-03-17 01:00:20|9474.8|9466.8|9475.1|9467.1|9476.7|9470.7|9471.1|9465.6|22
1647478830000|2022-03-17 01:00:30|9475|9467|9482.1|9474.1|9484.6|9478.1|9472.3|9466.5|35
1647478840000|2022-03-17 01:00:40|9482.3|9474.3|9485.9|9477.9|9487.5|9481.4|9482.1|9474.3|16
1647478850000|2022-03-17 01:00:50|9485.8|9477.8|9488.4|9480.4|9488.9|9481.9|9485.4|9477.8|19
1647478860000|2022-03-17 01:01:00|9487.9|9479.9|9486.1|9478.1|9488.8|9483.9|9485.6|9477.6|9
1647478870000|2022-03-17 01:01:10|9486|9478|9480.9|9472.9|9486|9478|9476.9|9471.1|12
1647478880000|2022-03-17 01:01:20|9476.9|9473|9484.6|9480.6|9486.9|9480.7|9476.9|9472.1|5
1647478890000|2022-03-17 01:01:30|9486.1|9478.1|9495.3|9491.3|9497.6|9492.1|9486.1|9478.1|32
1647478900000|2022-03-17 01:01:40|9496.1|9488.1|9500.6|9492.6|9503.1|9497.3|9493.6|9488.1|23
1647478910000|2022-03-17 01:01:50|9497.2|9489.2|9500.3|9492.3|9502.1|9494.1|9497.2|9489.2|30
1647478920000|2022-03-17 01:02:00|9500|9492|9495.2|9487.2|9500|9492|9489.8|9481.8|11
1647478930000|2022-03-17 01:02:10|9494.8|9486.8|9497.2|9489.2|9499.6|9492.8|9494.7|9486.7|9
1647478940000|2022-03-17 01:02:20|9498.1|9490.1|9495.2|9491.2|9498.1|9491.6|9495.1|9489.1|1
1647478950000|2022-03-17 01:02:30|9494.3|9490.3|9496.2|9488.2|9498.7|9491.6|9493.8|9486.8|9
1647478960000|2022-03-17 01:02:40|9495.8|9487.8|9489.6|9485.6|9496.1|9490|9489.1|9483.1|9
1647478970000|2022-03-17 01:02:50|9490|9486|9495.2|9487.2|9498.6|9491.1|9490|9486|7
1647478980000|2022-03-17 01:03:00|9495.1|9487.1|9515.2|9507.2|9515.2|9508.7|9495.1|9487.1|53
1647478990000|2022-03-17 01:03:10|9512.4|9508.4|9509.2|9501.2|9515.2|9508.4|9506.7|9499.3|14
1647479000000|2022-03-17 01:03:20|9509.1|9501.1|9514.4|9506.4|9518.9|9513|9507.1|9501.1|17
1647479010000|2022-03-17 01:03:30|9514.3|9506.3|9513.5|9505.5|9515.2|9508.9|9510.1|9504|11
1647479020000|2022-03-17 01:03:40|9511.6|9507.6|9515.5|9507.5|9518|9513.5|9511.6|9505.5|31
1647479030000|2022-03-17 01:03:50|9515|9507|9515.9|9511.9|9517.9|9511.9|9512.9|9507|2
1647479040000|2022-03-17 01:04:00|9517.8|9509.8|9515|9511|9517.8|9511.4|9514|9507.6|6
1647479050000|2022-03-17 01:04:10|9516.7|9508.7|9516.9|9512.9|9518.4|9512.9|9513.9|9506.9|10
1647479060000|2022-03-17 01:04:20|9516.4|9512.4|9519.6|9511.6|9522.8|9517.4|9516|9511.4|30
1647479070000|2022-03-17 01:04:30|9517.1|9513.1|9516.5|9512.5|9520.4|9513.1|9514.2|9507.9|6
1647479080000|2022-03-17 01:04:40|9517.5|9509.5|9521.9|9517.9|9522.4|9518.4|9514.4|9507.2|8
1647479090000|2022-03-17 01:04:50|9522.4|9518.4|9528.4|9520.4|9529.8|9523.9|9521.9|9517.9|26
1647479100000|2022-03-17 01:05:00|9528.5|9520.5|9524|9516|9528.9|9523.4|9518.6|9512.5|21
1647479110000|2022-03-17 01:05:10|9523.9|9515.9|9522.1|9514.1|9525.4|9517.4|9517.1|9511|7
1647479120000|2022-03-17 01:05:20|9520|9516|9529.4|9521.4|9530.2|9524.4|9519|9513.5|8
1647479130000|2022-03-17 01:05:30|9528.9|9520.9|9528.2|9520.2|9529.4|9523.9|9525.4|9519.9|6
1647479140000|2022-03-17 01:05:40|9526.2|9522.2|9537.7|9533.7|9540.8|9535.7|9526.2|9521.4|49
1647479150000|2022-03-17 01:05:50|9537.8|9533.8|9537.9|9529.9|9540.2|9534.3|9535.2|9529.9|19
1647479160000|2022-03-17 01:06:00|9537.8|9529.8|9524.8|9516.8|9537.8|9529.8|9524.2|9516.7|10
1647479170000|2022-03-17 01:06:10|9524.9|9516.9|9529.2|9525.2|9529.8|9525.2|9524.2|9516.9|17
1647479180000|2022-03-17 01:06:20|9531.2|9527.2|9533.3|9529.3|9537.1|9530.7|9529.7|9523.9|8
1647479190000|2022-03-17 01:06:30|9533.2|9529.2|9534.8|9526.8|9535.8|9529.7|9529.7|9521.7|13
1647479200000|2022-03-17 01:06:40|9532.7|9528.7|9538.9|9530.9|9540.5|9535.2|9531.7|9525.8|11
1647479210000|2022-03-17 01:06:50|9538.5|9530.5|9536.4|9528.4|9539.8|9533.7|9536.4|9528.4|5
1647479220000|2022-03-17 01:07:00|9534.3|9530.3|9534.3|9530.3|9537.9|9530.4|9530.5|9525.1|3
1647479230000|2022-03-17 01:07:10|9534.2|9530.2|9531.3|9527.3|9534.8|9530.2|9531.3|9526.8|5
1647479240000|2022-03-17 01:07:20|9531.2|9527.2|9532.7|9528.7|9534.2|9528.7|9530.3|9523.8|12
1647479250000|2022-03-17 01:07:30|9531.7|9527.7|9538.3|9534.3|9540.7|9535.1|9531.7|9525.8|11
1647479260000|2022-03-17 01:07:40|9539.2|9535.2|9539.4|9531.4|9539.8|9535.2|9537.2|9531.4|3
1647479270000|2022-03-17 01:07:50|9538.4|9530.4|9536.9|9532.9|9538.8|9532.9|9532.4|9526.4|5
1647479280000|2022-03-17 01:08:00|9538.8|9530.8|9531.7|9527.7|9538.8|9531.3|9528.3|9522.8|13
1647479290000|2022-03-17 01:08:10|9533.7|9525.7|9547.3|9539.3|9548.2|9542.3|9531.7|9524.8|46
1647479300000|2022-03-17 01:08:20|9545.6|9541.6|9536.3|9532.3|9547.4|9541.6|9536.3|9531.9|7
1647479310000|2022-03-17 01:08:30|9538|9530|9531.7|9527.7|9538|9530|9531.7|9525.3|5
1647479320000|2022-03-17 01:08:40|9533.8|9525.8|9532.9|9524.9|9533.8|9527.3|9531.3|9524.9|1
1647479330000|2022-03-17 01:08:50|9531|9527|9533.4|9525.4|9533.4|9527|9531|9525.4|0
1647479340000|2022-03-17 01:09:00|9530.9|9526.9|9535.9|9527.9|9539.4|9531.4|9530.9|9524.9|8
1647479350000|2022-03-17 01:09:10|9535.8|9527.8|9528.2|9520.2|9535.8|9527.8|9524.4|9517.4|20
1647479360000|2022-03-17 01:09:20|9528.7|9520.7|9522.8|9518.8|9528.7|9522.6|9522.7|9516.7|6
1647479370000|2022-03-17 01:09:30|9522.9|9518.9|9525.2|9517.2|9529.5|9521.5|9521.9|9515.7|5
1647479380000|2022-03-17 01:09:40|9523.3|9519.3|9517.2|9513.2|9526.4|9520.3|9513.9|9509.7|28
1647479390000|2022-03-17 01:09:50|9517.3|9513.3|9513.3|9509.3|9523.2|9517.2|9513.3|9507.2|9
1647479400000|2022-03-17 01:10:00|9513.2|9509.2|9510.2|9502.2|9513.2|9509.2|9506.3|9500.5|21
1647479410000|2022-03-17 01:10:10|9509.2|9505.2|9500.7|9492.7|9509.8|9505.2|9498.7|9492.7|20
1647479420000|2022-03-17 01:10:20|9500.8|9492.8|9502.7|9498.7|9505.9|9499.9|9498.3|9492.8|12
1647479430000|2022-03-17 01:10:30|9501.7|9497.7|9503.8|9499.8|9504.8|9499.8|9501.7|9495.8|3
1647479440000|2022-03-17 01:10:40|9503.7|9499.7|9505.9|9497.9|9507.8|9501.7|9503.6|9496.3|5
1647479450000|2022-03-17 01:10:50|9506.1|9498.1|9501.5|9497.5|9509.3|9502.3|9501.4|9496.8|13
1647479460000|2022-03-17 01:11:00|9503.7|9495.7|9502.8|9494.8|9506.5|9500.4|9500.5|9494.8|8
1647479470000|2022-03-17 01:11:10|9501.3|9497.3|9504.8|9496.8|9505.5|9499.5|9501.3|9494.8|2
1647479480000|2022-03-17 01:11:20|9502.3|9498.3|9503.5|9499.5|9504.9|9499.5|9502.3|9496.3|0
1647479490000|2022-03-17 01:11:30|9505.6|9497.6|9506.9|9498.9|9507.3|9500.8|9504.8|9497.6|1
1647479500000|2022-03-17 01:11:40|9507.8|9499.8|9508|9504|9514.7|9507.7|9504.3|9499.8|26
1647479510000|2022-03-17 01:11:50|9510.9|9502.9|9505.5|9497.5|9510.9|9503.5|9502.5|9497.5|5
1647479520000|2022-03-17 01:12:00|9503.4|9499.4|9503.4|9499.4|9508|9502|9503|9497.5|2
1647479530000|2022-03-17 01:12:10|9505.5|9497.5|9504.5|9500.5|9506.5|9500.5|9504.5|9497.5|2
1647479540000|2022-03-17 01:12:20|9506.6|9498.6|9511.4|9507.4|9511.4|9507.4|9506|9498.6|2
1647479550000|2022-03-17 01:12:30|9510.9|9506.9|9512.2|9508.2|9513.5|9508.2|9509.1|9504|4
1647479560000|2022-03-17 01:12:40|9513|9509|9514.1|9510.1|9516.5|9510.5|9512.6|9508|3
1647479570000|2022-03-17 01:12:50|9516|9508|9511.5|9507.5|9516|9508|9509.1|9503.6|3
1647479580000|2022-03-17 01:13:00|9513.6|9505.6|9506.1|9502.1|9514|9506|9505.5|9499.6|4
1647479590000|2022-03-17 01:13:10|9506.2|9502.2|9503.2|9499.2|9508.5|9502.5|9503.1|9499.1|3
1647479600000|2022-03-17 01:13:20|9505|9497|9505|9497|9505|9497|9505|9497|1
1647479610000|2022-03-17 01:13:30|9503.1|9499.1|9506.5|9498.5|9506.6|9499.1|9503.1|9497|2
1647479620000|2022-03-17 01:13:40|9506.6|9498.6|9506.6|9498.6|9506.6|9501.1|9504.7|9498.6|0
1647479630000|2022-03-17 01:13:50|9506.8|9498.8|9509.6|9501.6|9509.6|9503.5|9506.8|9498.8|1
1647479640000|2022-03-17 01:14:00|9510.1|9502.1|9510.1|9502.1|9510.1|9502.1|9510.1|9502.1|0
1647479650000|2022-03-17 01:14:10|9510.2|9502.2|9514.8|9506.8|9514.9|9508.4|9510.2|9502.2|7
1647479660000|2022-03-17 01:14:20|9513|9509|9521.5|9517.5|9523.6|9517.5|9513|9507|10
1647479670000|2022-03-17 01:14:30|9523.5|9515.5|9521.5|9517.5|9523.6|9517.5|9521.5|9515|3
1647479680000|2022-03-17 01:14:40|9523.5|9515.5|9519.9|9511.9|9523.5|9516.5|9517.5|9511|5
1647479690000|2022-03-17 01:14:50|9518|9514|9517.5|9509.5|9520|9514|9514.1|9507.9|6
1647479700000|2022-03-17 01:15:00|9517|9509|9516.4|9508.4|9519.5|9511.5|9515|9508.3|1
1647479710000|2022-03-17 01:15:10|9516.3|9508.3|9519|9511|9519.5|9511.8|9513|9505|3
1647479720000|2022-03-17 01:15:20|9519.9|9511.9|9519.3|9515.3|9521.2|9515.8|9517.4|9511.3|2
1647479730000|2022-03-17 01:15:30|9519.8|9515.8|9524.9|9516.9|9524.9|9518.8|9519.8|9515.2|2
1647479740000|2022-03-17 01:15:40|9523.9|9515.9|9522.9|9514.9|9523.9|9517|9521|9514.9|0
1647479750000|2022-03-17 01:15:50|9520.8|9516.8|9521.5|9517.5|9523.5|9517.5|9519.5|9513.9|0
1647479760000|2022-03-17 01:16:00|9522.8|9518.8|9524.8|9516.8|9525.4|9519.5|9522.1|9515.9|8
1647479770000|2022-03-17 01:16:10|9524.3|9516.3|9524.4|9516.4|9524.9|9518.8|9521.3|9515.5|4
1647479780000|2022-03-17 01:16:20|9524.3|9516.3|9523|9515|9524.5|9516.5|9523|9515|4
1647479790000|2022-03-17 01:16:30|9522.5|9514.5|9521|9513|9523.5|9516.3|9519.8|9512.8|2
1647479800000|2022-03-17 01:16:40|9521.5|9513.5|9521|9513|9521.5|9513.5|9520.4|9512.4|3
1647479810000|2022-03-17 01:16:50|9520.9|9512.9|9520.9|9512.9|9521.9|9513.9|9520.5|9512.5|0
1647479820000|2022-03-17 01:17:00|9520.5|9512.5|9520.4|9512.4|9521|9513.4|9517.4|9511.6|2
1647479830000|2022-03-17 01:17:10|9520.5|9512.5|9517.8|9513.8|9521.5|9513.8|9517.8|9512|2
1647479840000|2022-03-17 01:17:20|9520|9512|9518.1|9514.1|9521.4|9514.1|9518.1|9512|0
1647479850000|2022-03-17 01:17:30|9519.4|9515.4|9519|9515|9519.4|9515.4|9519|9515|0
1647479860000|2022-03-17 01:17:40|9520.9|9512.9|9532|9528|9535.5|9528|9520.9|9512.9|21
1647479870000|2022-03-17 01:17:50|9532.5|9528.5|9530|9526|9533.5|9528.5|9530|9524|2
1647479880000|2022-03-17 01:18:00|9528|9524|9531.6|9523.6|9532.5|9525|9528|9523.1|4
1647479890000|2022-03-17 01:18:10|9531.7|9523.7|9530.2|9526.2|9533.2|9527.1|9530|9523.7|2
1647479900000|2022-03-17 01:18:20|9530|9526|9532.6|9528.6|9533|9528.6|9529.6|9524.1|3
1647479910000|2022-03-17 01:18:30|9533.6|9529.6|9536.8|9528.8|9536.8|9530.1|9532.8|9525.6|5
1647479920000|2022-03-17 01:18:40|9534.6|9526.6|9533.1|9529.1|9534.6|9529.1|9532.2|9526.5|6
1647479930000|2022-03-17 01:18:50|9534.1|9526.1|9531.1|9523.1|9534.5|9526.5|9531.1|9523.1|1
1647479940000|2022-03-17 01:19:00|9530.6|9522.6|9531.1|9527.1|9534.6|9528.3|9529.2|9522.6|5
1647479950000|2022-03-17 01:19:10|9532.1|9524.1|9530.2|9526.2|9532.1|9526.2|9529.2|9523.3|0
1647479960000|2022-03-17 01:19:20|9532.1|9524.1|9532.1|9524.1|9532.1|9526.2|9530.2|9524.1|1
1647479970000|2022-03-17 01:19:30|9530.2|9526.2|9532.3|9528.3|9536.7|9530|9529.2|9523.1|32
1647479980000|2022-03-17 01:19:40|9531.8|9527.8|9531.1|9523.1|9533.7|9527.8|9528.2|9522.3|3
1647479990000|2022-03-17 01:19:50|9529.2|9525.2|9529.1|9525.1|9532.7|9526.2|9529.1|9523.1|0
1647480000000|2022-03-17 01:20:00|9528.6|9524.6|9528.6|9524.6|9528.6|9524.6|9528.6|9524.6|1
1647480010000|2022-03-17 01:20:10|9530.6|9522.6|9523.2|9519.2|9530.6|9524.1|9522.8|9518.2|9
1647480020000|2022-03-17 01:20:20|9525.4|9517.4|9516.4|9508.4|9525.4|9517.4|9514.9|9507.9|16
1647480030000|2022-03-17 01:20:30|9514.2|9510.2|9516.4|9508.4|9516.9|9510.3|9511.8|9505.4|12
1647480040000|2022-03-17 01:20:40|9516.9|9508.9|9510.8|9502.8|9516.9|9508.9|9506.4|9501.4|6
1647480050000|2022-03-17 01:20:50|9509.8|9501.8|9507.7|9499.7|9509.8|9503.8|9500.6|9494.6|17
1647480060000|2022-03-17 01:21:00|9508.8|9500.8|9507.1|9503.1|9509.6|9503.6|9507.1|9500.6|1
1647480070000|2022-03-17 01:21:10|9509.2|9501.2|9507.7|9503.7|9509.6|9503.7|9507.7|9501.2|12
1647480080000|2022-03-17 01:21:20|9507.2|9503.2|9507.6|9503.6|9509.2|9503.7|9507.1|9501.2|0
1647480090000|2022-03-17 01:21:30|9507.2|9503.2|9508.1|9504.1|9509.6|9504.6|9507.2|9501.6|1
1647480100000|2022-03-17 01:21:40|9508.6|9504.6|9507.2|9499.2|9509.1|9505.1|9507.2|9499.2|11
1647480110000|2022-03-17 01:21:50|9505.2|9501.2|9513.2|9509.2|9513.2|9509.2|9501.7|9497.7|12
1647480120000|2022-03-17 01:22:00|9513.7|9509.7|9513.2|9509.2|9515.7|9510.1|9513.2|9507.7|1
1647480130000|2022-03-17 01:22:10|9516.2|9508.2|9514.1|9510.1|9516.2|9510.1|9514.1|9508.2|2
1647480140000|2022-03-17 01:22:20|9513.7|9509.7|9514.2|9506.2|9515.6|9509.7|9513.7|9506.2|5
1647480150000|2022-03-17 01:22:30|9515.1|9507.1|9515.1|9507.1|9515.1|9507.1|9515.1|9507.1|1
1647480170000|2022-03-17 01:22:50|||||||||20
1647480180000|2022-03-17 01:23:00|9515.2|9507.2|9515.2|9507.2|9515.2|9507.2|9515.2|9507.2|0
1647480190000|2022-03-17 01:23:10|9515.1|9507.1|9515.7|9511.7|9519|9513|9512.8|9507.1|5
1647480200000|2022-03-17 01:23:20|9516.1|9512.1|9516.9|9508.9|9517.5|9512.1|9514.2|9508.9|22
1647480210000|2022-03-17 01:23:30|9517.4|9509.4|9515|9511|9517.4|9511|9514.1|9507.6|0
1647480230000|2022-03-17 01:23:50|9516|9508|9513.9|9509.9|9516|9509.9|9513.9|9508|0
1647480240000|2022-03-17 01:24:00|9512.6|9508.6|9512.9|9504.9|9513.9|9508.6|9512.5|9504.9|1
1647480250000|2022-03-17 01:24:10|9513.4|9505.4|9511.2|9507.2|9513.5|9507.2|9510.3|9505.4|0
1647480260000|2022-03-17 01:24:20|9512.2|9504.2|9507.6|9503.6|9512.2|9504.4|9507.6|9502.5|0
1647480270000|2022-03-17 01:24:30|9509.5|9501.5|9509.4|9501.4|9509.5|9503.1|9507|9500.5|2
1647480280000|2022-03-17 01:24:40|9510.4|9502.4|9507.4|9503.4|9510.4|9503.5|9506.9|9500.9|0
1647480290000|2022-03-17 01:24:50|9507.5|9503.5|9507.5|9503.5|9510.5|9503.5|9507|9500.9|1
1647480300000|2022-03-17 01:25:00|9509.6|9501.6|9507|9503|9510.5|9504|9507|9501.6|0
1647480310000|2022-03-17 01:25:10|9506.9|9502.9|9507|9499|9508.5|9502.9|9506|9499|3
1647480320000|2022-03-17 01:25:20|9504.8|9500.8|9500.5|9496.5|9505.5|9500.8|9500.5|9494.5|1
1647480330000|2022-03-17 01:25:30|9502.5|9494.5|9498|9494|9502.5|9496.5|9497.5|9492.5|4
1647480340000|2022-03-17 01:25:40|9504.4|9496.4|9506|9498|9506.5|9498.5|9500.2|9494.4|11
1647480350000|2022-03-17 01:25:50|9506.1|9498.1|9509.9|9501.9|9509.9|9501.9|9504.4|9498|0
1647480360000|2022-03-17 01:26:00|9510.4|9502.4|9512|9508|9517.9|9512|9508.6|9502.4|5
1647480370000|2022-03-17 01:26:10|9511.9|9507.9|9515.5|9507.5|9515.5|9507.9|9506.5|9500|6
1647480380000|2022-03-17 01:26:20|9514.9|9506.9|9513.5|9509.5|9514.9|9509.5|9511.4|9505.4|1
1647480390000|2022-03-17 01:26:30|9513.4|9509.4|9518.8|9510.8|9520|9516|9513|9509|17
1647480400000|2022-03-17 01:26:40|9519.4|9511.4|9519.4|9511.4|9520.4|9514.3|9517|9510.8|1
1647480410000|2022-03-17 01:26:50|9516.9|9512.9|9519.9|9511.9|9519.9|9513.5|9514.4|9508.5|3
1647480420000|2022-03-17 01:27:00|9520|9512|9517.4|9513.4|9520.4|9514.3|9516.3|9510.4|1
1647480430000|2022-03-17 01:27:10|9519.9|9511.9|9516|9512|9520|9513.7|9514|9508.5|2
1647480440000|2022-03-17 01:27:20|9518|9510|9524.9|9520.9|9525|9520.9|9514.5|9508.6|7
1647480450000|2022-03-17 01:27:30|9525.4|9521.4|9527.2|9519.2|9528.9|9523.9|9525.4|9517.9|7
1647480460000|2022-03-17 01:27:40|9525.9|9517.9|9517.5|9513.5|9526.5|9521|9517.5|9511|9
1647480470000|2022-03-17 01:27:50|9519|9511|9522.3|9514.3|9522.3|9517.3|9514.4|9508.5|4
1647480480000|2022-03-17 01:28:00|9521.9|9513.9|9525.5|9517.5|9526.9|9520|9520.4|9513.9|3
1647480490000|2022-03-17 01:28:10|9525.4|9517.4|9531.5|9527.5|9534.3|9528.4|9523.5|9515.5|8
1647480500000|2022-03-17 01:28:20|9531.9|9527.9|9532.8|9524.8|9533.2|9528.8|9531.3|9523.9|3
1647480510000|2022-03-17 01:28:30|9530.9|9526.9|9542.7|9534.7|9542.7|9535|9530.9|9526.9|25
1647480520000|2022-03-17 01:28:40|9544.4|9536.4|9548.5|9540.5|9548.5|9543|9542|9535|17
1647480530000|2022-03-17 01:28:50|9549|9541|9540|9536|9549|9543|9540|9534.6|4
1647480540000|2022-03-17 01:29:00|9539.1|9535.1|9542|9538|9543|9538|9539.1|9533|10
1647480550000|2022-03-17 01:29:10|9540.1|9536.1|9542.4|9538.4|9544|9538.4|9540|9534|5
1647480560000|2022-03-17 01:29:20|9542.6|9538.6|9547.4|9543.4|9549.6|9544|9542.6|9538.6|10
1647480570000|2022-03-17 01:29:30|9547.3|9543.3|9549.8|9541.8|9550.3|9544.9|9546.5|9540.9|3
1647480580000|2022-03-17 01:29:40|9549.3|9541.3|9546.4|9542.4|9549.3|9543.3|9546.4|9539.9|2
1647480590000|2022-03-17 01:29:50|9546.8|9542.8|9548.9|9544.9|9552.3|9546.4|9546.8|9542.8|4
1647480600000|2022-03-17 01:30:00|9551|9543|9553.5|9545.5|9554.3|9548.8|9549.4|9543|12
1647480610000|2022-03-17 01:30:10|9553.9|9545.9|9560.7|9556.7|9562.6|9557.1|9552.1|9545.9|38
1647480620000|2022-03-17 01:30:20|9561.1|9557.1|9567.8|9563.8|9569.3|9563.8|9561|9556.2|39
1647480630000|2022-03-17 01:30:30|9568.3|9564.3|9560|9556|9569.3|9564.3|9559.5|9554.6|26
1647480640000|2022-03-17 01:30:40|9559.5|9555.5|9559.5|9555.5|9562.1|9556|9559|9553.6|4
1647480650000|2022-03-17 01:30:50|9561.6|9553.6|9560.7|9552.7|9562|9557.7|9559.7|9552.7|14
1647480660000|2022-03-17 01:31:00|9559.7|9555.7|9560.5|9552.5|9561.2|9555.7|9559.2|9552.3|0
1647480670000|2022-03-17 01:31:10|9558.6|9554.6|9550.8|9546.8|9558.6|9554.6|9545.5|9540.6|43
1647480680000|2022-03-17 01:31:20|9550.6|9546.6|9550.5|9546.5|9552.5|9546.7|9549.5|9543.6|9
1647480690000|2022-03-17 01:31:30|9549.7|9545.7|9542.5|9538.5|9551|9545.7|9541.1|9537.1|15
1647480700000|2022-03-17 01:31:40|9541.5|9537.5|9543.7|9539.7|9545.2|9541.2|9539.6|9533.7|9
1647480710000|2022-03-17 01:31:50|9543.8|9539.8|9544.8|9540.8|9546.7|9541.8|9543.8|9538.7|3
1647480720000|2022-03-17 01:32:00|9545.3|9541.3|9545.8|9537.8|9546.7|9541.7|9544.2|9537.2|2
1647480730000|2022-03-17 01:32:10|9545.7|9537.7|9541.3|9537.3|9546.3|9540.2|9541.3|9536.7|1
1647480740000|2022-03-17 01:32:20|9540.8|9536.8|9537.1|9533.1|9540.8|9536.8|9537|9531.6|4
1647480750000|2022-03-17 01:32:30|9539.2|9531.2|9539.1|9535.1|9542.6|9536.7|9538.8|9531.2|1
1647480760000|2022-03-17 01:32:40|9539.5|9535.5|9534.7|9530.7|9539.5|9535.5|9534.7|9530.3|5
1647480770000|2022-03-17 01:32:50|9534.6|9530.6|9530.1|9526.1|9535.3|9530.8|9530.1|9526.1|9
1647480780000|2022-03-17 01:33:00|9530|9526|9530.5|9526.5|9533.4|9528|9524.4|9520.4|15
1647480790000|2022-03-17 01:33:10|9530|9526|9533|9525|9533|9526.5|9529.3|9523.5|0
1647480800000|2022-03-17 01:33:20|9532.5|9524.5|9527.7|9523.7|9532.5|9527.5|9527.7|9523.7|6
1647480810000|2022-03-17 01:33:30|9528.2|9524.2|9528.6|9524.6|9532.5|9526.6|9528.2|9522.2|5
1647480820000|2022-03-17 01:33:40|9528.7|9524.7|9525.1|9521.1|9529.6|9525.6|9523.6|9518.2|3
1647480830000|2022-03-17 01:33:50|9525|9521|9525.1|9521.1|9527.1|9521.6|9519.7|9512.7|13
1647480840000|2022-03-17 01:34:00|9524.7|9520.7|9523.8|9519.8|9525.7|9521.7|9522.8|9518.8|3
1647480850000|2022-03-17 01:34:10|9524.3|9520.3|9522.2|9518.2|9526.2|9520.3|9522.2|9518.1|5
1647480860000|2022-03-17 01:34:20|9522.1|9518.1|9522.7|9514.7|9522.7|9518.2|9517.7|9511.8|7
1647480870000|2022-03-17 01:34:30|9520.2|9516.2|9517.3|9509.3|9521.8|9516.2|9514.8|9508.9|13
1647480880000|2022-03-17 01:34:40|9515.4|9511.4|9515.7|9511.7|9518.2|9512.7|9515.4|9509.3|8
1647480890000|2022-03-17 01:34:50|9515.6|9511.6|9516.2|9512.2|9516.2|9512.2|9515.6|9511.6|0
1647480900000|2022-03-17 01:35:00|9516.3|9512.3|9516.7|9512.7|9519.7|9514.7|9515.1|9510.8|2
1647480910000|2022-03-17 01:35:10|9516.8|9512.8|9519.1|9511.1|9519.1|9513.3|9515.6|9511.1|5
1647480920000|2022-03-17 01:35:20|9518.2|9510.2|9516.3|9512.3|9518.2|9512.6|9515.6|9510.2|0
1647480930000|2022-03-17 01:35:30|9518.2|9510.2|9513.2|9509.2|9518.2|9512.8|9513.2|9509.2|3
1647480940000|2022-03-17 01:35:40|9512.8|9508.8|9526.1|9518.1|9526.2|9520.8|9512.7|9508.7|6
1647480950000|2022-03-17 01:35:50|9524.1|9520.1|9520.3|9516.3|9526.1|9520.1|9519.8|9513.2|0
1647480960000|2022-03-17 01:36:00|9522.3|9514.3|9532.1|9528.1|9534.2|9529.6|9520.3|9514.3|18
1647480970000|2022-03-17 01:36:10|9532.5|9528.5|9540.2|9532.2|9540.2|9534.1|9532.5|9528.5|11
1647480980000|2022-03-17 01:36:20|9538.1|9534.1|9531.6|9527.6|9538.2|9534.1|9531.6|9526.6|1
1647480990000|2022-03-17 01:36:30|9529.4|9525.4|9524.7|9520.7|9531.2|9525.4|9521.8|9516.6|3
1647481000000|2022-03-17 01:36:40|9524.3|9520.3|9525.3|9521.3|9529.2|9523.7|9521.8|9517.8|8
1647481010000|2022-03-17 01:36:50|9525.8|9521.8|9517.7|9513.7|9528.2|9522.3|9516.3|9511.9|8
1647481020000|2022-03-17 01:37:00|9517.3|9513.3|9529.1|9521.1|9529.1|9521.3|9517.3|9512.3|7
1647481030000|2022-03-17 01:37:10|9530|9522|9523.7|9519.7|9532.6|9528.6|9523.7|9517.8|7
1647481040000|2022-03-17 01:37:20|9522.6|9518.6|9526.8|9522.8|9529.2|9523.3|9521.7|9515.6|7
1647481050000|2022-03-17 01:37:30|9526.4|9522.4|9525.3|9521.3|9528.3|9522.4|9525.3|9519.9|0
1647481060000|2022-03-17 01:37:40|9522.4|9518.4|9521.3|9517.3|9525.3|9519.2|9519.8|9513.9|8
1647481070000|2022-03-17 01:37:50|9521.7|9517.7|9524.3|9520.3|9529.2|9523.3|9521.7|9517.7|16
1647481080000|2022-03-17 01:38:00|9524.1|9520.1|9525.3|9521.3|9526.2|9521.7|9523.3|9518.2|1
1647481090000|2022-03-17 01:38:10|9525.7|9521.7|9528.6|9520.6|9529.1|9525|9524.7|9520.6|2
1647481100000|2022-03-17 01:38:20|9528.1|9520.1|9527.5|9519.5|9528.5|9522.6|9525.1|9519.1|0
1647481110000|2022-03-17 01:38:30|9526|9522|9526.5|9522.5|9526.5|9522.5|9526|9522|0
1647481120000|2022-03-17 01:38:40|9526.6|9522.6|9529.6|9525.6|9532|9526|9526.6|9522.6|3
1647481130000|2022-03-17 01:38:50|9529.8|9525.8|9526.6|9522.6|9534.2|9526.6|9526.6|9520.6|6
1647481140000|2022-03-17 01:39:00|9527.5|9519.5|9526.1|9522.1|9528.6|9522.7|9525.1|9519.1|0
1647481150000|2022-03-17 01:39:10|9527.1|9519.1|9529.8|9525.8|9529.8|9525.8|9524.7|9518.6|3
1647481160000|2022-03-17 01:39:20|9530.2|9526.2|9530.3|9526.3|9530.3|9526.3|9530.2|9526.2|0
1647481170000|2022-03-17 01:39:30|9530.2|9526.2|9530.2|9526.2|9530.2|9526.2|9530.2|9526.2|0
1647481180000|2022-03-17 01:39:40|9529.8|9525.8|9530.3|9526.3|9530.3|9526.3|9529.8|9525.8|1
1647481190000|2022-03-17 01:39:50|9529.8|9525.8|9525.3|9521.3|9531.6|9525.8|9525.1|9521.1|3
1647481200000|2022-03-17 01:40:00|9525.2|9521.2|9525.6|9521.6|9530.2|9522.2|9524.7|9517.8|5
1647481210000|2022-03-17 01:40:10|9527.2|9519.2|9525.1|9521.1|9527.2|9521.3|9525.1|9519.2|0
1647481220000|2022-03-17 01:40:20|9527.2|9519.2|9528.3|9524.3|9529.8|9524.3|9525.1|9519.2|3
1647481230000|2022-03-17 01:40:30|9528.8|9524.8|9525.1|9517.1|9528.8|9524.8|9523|9517.1|2
1647481240000|2022-03-17 01:40:40|9522.8|9518.8|9524.1|9516.1|9525.1|9520.5|9518.1|9514.1|18
1647481250000|2022-03-17 01:40:50|9520|9516|9522.6|9518.6|9526.1|9520.1|9520|9513.1|5
1647481260000|2022-03-17 01:41:00|9523.1|9519.1|9519.5|9515.5|9523.1|9519.1|9518.1|9512.1|5
1647481270000|2022-03-17 01:41:10|9519.4|9515.4|9517.9|9509.9|9521.4|9515.5|9516|9509.9|14
1647481280000|2022-03-17 01:41:20|9515.9|9511.9|9507.9|9503.9|9517.9|9511.9|9506.8|9500.9|36
1647481290000|2022-03-17 01:41:30|9509.8|9501.8|9506.6|9502.6|9509.9|9503.9|9505|9499.9|12
1647481300000|2022-03-17 01:41:40|9507|9503|9508.9|9504.9|9514.9|9509|9506.6|9500.5|11
1647481310000|2022-03-17 01:41:50|9510.9|9506.9|9512.9|9508.9|9515|9509.4|9510.9|9506.9|9
1647481320000|2022-03-17 01:42:00|9512|9508|9512.4|9508.4|9512.4|9508.4|9511.9|9507.9|0
1647481330000|2022-03-17 01:42:10|9512.9|9508.9|9512.9|9508.9|9512.9|9508.9|9512.9|9508.9|0
1647481340000|2022-03-17 01:42:20|9512.6|9508.6|9512.9|9508.9|9512.9|9508.9|9512.4|9508.4|2
1647481350000|2022-03-17 01:42:30|9513.4|9509.4|9513.7|9509.7|9513.7|9509.7|9513.4|9509.4|2
1647481360000|2022-03-17 01:42:40|9513.2|9509.2|9513.2|9509.2|9513.2|9509.2|9513.2|9509.2|0
1647481370000|2022-03-17 01:42:50|9512.8|9508.8|9510.7|9506.7|9514.7|9508.8|9510.2|9505.4|1
1647481380000|2022-03-17 01:43:00|9510.6|9506.6|9513.4|9505.4|9513.8|9506.6|9510.2|9505.4|11
1647481400000|2022-03-17 01:43:20|9512.4|9508.4|9512.4|9508.4|9512.4|9508.4|9512.4|9508.4|2
1647481410000|2022-03-17 01:43:30|9512.9|9508.9|9518.9|9514.9|9521.3|9517.3|9512.9|9507.6|14
1647481420000|2022-03-17 01:43:40|9520.8|9512.8|9519.8|9511.8|9522.2|9514.9|9514.9|9509.5|3
1647481430000|2022-03-17 01:43:50|9517.7|9513.7|9516.9|9512.9|9517.7|9513.7|9516.9|9512.9|0
1647481440000|2022-03-17 01:44:00|9520.2|9512.2|9524.4|9520.4|9525.4|9521.4|9517.7|9511.8|5
1647481450000|2022-03-17 01:44:10|9525.4|9521.4|9522.9|9518.9|9528|9524|9521.3|9515.3|8
1647481460000|2022-03-17 01:44:20|9524.8|9516.8|9523.9|9515.9|9525.4|9519.4|9520.4|9515.4|4
1647481470000|2022-03-17 01:44:30|9523.8|9515.8|9522.7|9518.7|9523.8|9518.8|9522.3|9515.8|1
1647481480000|2022-03-17 01:44:40|9524.8|9516.8|9522.8|9518.8|9525.8|9519.9|9522.7|9516.8|2
1647481490000|2022-03-17 01:44:50|9522.9|9518.9|9520.9|9516.9|9523.9|9518.9|9520.9|9515.4|0
1647481500000|2022-03-17 01:45:00|9520.5|9516.5|9520.4|9516.4|9523.8|9517.9|9518.8|9513.6|6
1647481510000|2022-03-17 01:45:10|9522.4|9514.4|9521.3|9517.3|9525.8|9519.9|9521|9514.4|0
1647481520000|2022-03-17 01:45:20|9523.2|9515.2|9522.2|9514.2|9523.8|9516.9|9520.3|9514.2|2
1647481530000|2022-03-17 01:45:30|9520.7|9516.7|9521.7|9517.7|9521.7|9517.7|9520.7|9516.7|1
1647481540000|2022-03-17 01:45:40|9523.2|9515.2|9528.9|9524.9|9528.9|9524.9|9521.7|9515.2|8
1647481550000|2022-03-17 01:45:50|9528.4|9524.4|9529.2|9525.2|9530.2|9525.2|9526.7|9520.9|2
1647481560000|2022-03-17 01:46:00|9529.3|9525.3|9533|9529|9534.9|9529|9529.3|9525.3|2
1647481570000|2022-03-17 01:46:10|9532.9|9528.9|9532.4|9528.4|9534.4|9528.9|9532.4|9526.4|0
1647481580000|2022-03-17 01:46:20|9534.4|9526.4|9526.7|9522.7|9534.4|9526.4|9526.7|9520.8|0
1647481590000|2022-03-17 01:46:30|9528.8|9520.8|9531.8|9523.8|9532.9|9527.3|9525.4|9520.8|7
1647481600000|2022-03-17 01:46:40|9529.7|9525.7|9528.7|9524.7|9530.8|9525.7|9528|9521.1|3
1647481610000|2022-03-17 01:46:50|9528.3|9524.3|9526.2|9522.2|9528.8|9524.3|9525|9520.8|3
1647481620000|2022-03-17 01:47:00|9526.7|9522.7|9523.7|9515.7|9530.1|9524.3|9520.2|9515.2|6
1647481630000|2022-03-17 01:47:10|9522.7|9514.7|9513.6|9509.6|9522.7|9516.2|9513.6|9507.6|12
1647481640000|2022-03-17 01:47:20|9512.7|9508.7|9510.5|9506.5|9514.7|9508.7|9509.7|9505.7|5
1647481650000|2022-03-17 01:47:30|9510.6|9506.6|9510.6|9506.6|9510.8|9506.8|9510.6|9506.6|3
1647481660000|2022-03-17 01:47:40|9510.7|9506.7|9511.1|9507.1|9511.1|9507.1|9510.7|9506.7|0
1647481670000|2022-03-17 01:47:50|9511.2|9507.2|9511.2|9507.2|9511.2|9507.2|9511.2|9507.2|0
1647481680000|2022-03-17 01:48:00|9511.7|9507.7|9511.7|9507.7|9516.5|9512.2|9511.6|9505.6|7
1647481690000|2022-03-17 01:48:10|9512.2|9508.2|9512.2|9508.2|9512.2|9508.2|9512.2|9508.2|0
1647481700000|2022-03-17 01:48:20|9514.2|9506.2|9512|9508|9515.7|9509.6|9512|9506.1|2
1647481710000|2022-03-17 01:48:30|9512.1|9508.1|9512|9508|9514.1|9508.1|9512|9506.1|2
1647481720000|2022-03-17 01:48:40|||||||||2
1647481730000|2022-03-17 01:48:50|9513.2|9509.2|9514.6|9510.6|9515.5|9511.5|9513.2|9509.2|5
1647481740000|2022-03-17 01:49:00|9514.7|9510.7|9520.7|9512.7|9521.7|9515.7|9514.7|9510.7|3
1647481750000|2022-03-17 01:49:10|9518.7|9514.7|9518.7|9514.7|9518.7|9514.7|9518.7|9514.7|0
1647481760000|2022-03-17 01:49:20|9518.6|9514.6|9517.2|9513.2|9519.7|9514.6|9516.2|9509.7|2
1647481770000|2022-03-17 01:49:30|9517.7|9513.7|9517.7|9513.7|9518.7|9514.7|9516.6|9510.7|2
1647481780000|2022-03-17 01:49:40|9518.2|9514.2|9517.7|9513.7|9518.2|9514.2|9517.7|9513.7|0
1647481790000|2022-03-17 01:49:50|9517.3|9513.3|9517.2|9513.2|9517.3|9513.3|9516.7|9512.7|0
1647481800000|2022-03-17 01:50:00|9516.2|9512.2|9515.2|9511.2|9518.1|9513.6|9514.2|9508.4|0
1647481810000|2022-03-17 01:50:10|9514.7|9510.7|9516.7|9508.7|9516.7|9510.7|9514.6|9508.7|0
1647481820000|2022-03-17 01:50:20|9516.5|9508.5|9517.1|9509.1|9517.1|9511|9514.2|9508.1|1
1647481830000|2022-03-17 01:50:30|9515|9511|9516.7|9508.7|9516.7|9511|9514.6|9508.5|0
1647481840000|2022-03-17 01:50:40|9514.7|9510.7|9516.1|9508.1|9516.2|9511|9514.2|9508.1|0
1647481860000|2022-03-17 01:51:00|9514|9510|9516.1|9508.1|9516.1|9510|9514|9508.1|1
1647481870000|2022-03-17 01:51:10|9514.6|9510.6|9514|9510|9514.6|9510.6|9514|9510|0
1647481880000|2022-03-17 01:51:20|9513.6|9509.6|9513|9509|9513.6|9509.6|9513|9509|1
1647481900000|2022-03-17 01:51:40|9513.5|9509.5|9512.6|9508.6|9513.5|9509.5|9512.6|9508.6|0
1647481910000|2022-03-17 01:51:50|9513.2|9509.2|9516.7|9512.7|9519.7|9514.2|9513.2|9509.2|2
1647481920000|2022-03-17 01:52:00|||||||||2
1647481950000|2022-03-17 01:52:30|9517.2|9513.2|9518.6|9514.6|9518.6|9514.6|9517.2|9513.2|1
1647481960000|2022-03-17 01:52:40|9517.7|9513.7|9517.2|9513.2|9517.7|9513.7|9517.2|9513.2|0
1647481970000|2022-03-17 01:52:50|9514.2|9510.2|9512.7|9504.7|9515.7|9510.2|9510.6|9504.7|3
1647481980000|2022-03-17 01:53:00|9510.5|9506.5|9507.2|9503.2|9510.5|9506.5|9507.2|9503.2|5
1647481990000|2022-03-17 01:53:10|9507.1|9503.1|9506.7|9502.7|9508.7|9503.1|9504.2|9498.2|12
1647482000000|2022-03-17 01:53:20|9509|9501|9508.7|9504.7|9510.8|9504.7|9508.7|9501|1
1647482010000|2022-03-17 01:53:30|9508.8|9504.8|9509.8|9501.8|9509.8|9505.7|9508.2|9501.6|0
1647482020000|2022-03-17 01:53:40|9507.7|9503.7|9507.8|9503.8|9509.8|9503.8|9506.8|9500.8|0
1647482030000|2022-03-17 01:53:50|9507.6|9503.6|9507.7|9503.7|9509.6|9503.8|9507.6|9501.6|1
1647482040000|2022-03-17 01:54:00|9507.8|9503.8|9507.1|9503.1|9509.2|9503.8|9506.2|9500.3|2
1647482050000|2022-03-17 01:54:10|9506.7|9502.7|9508.8|9500.8|9509.1|9503.3|9505.8|9500.6|2
1647482060000|2022-03-17 01:54:20|||||||||1
1647482070000|2022-03-17 01:54:30|9506.7|9502.7|9508.7|9504.7|9511.2|9505.3|9506.7|9501.2|1
1647482080000|2022-03-17 01:54:40|9508.8|9504.8|9508.8|9504.8|9508.8|9504.8|9508.8|9504.8|1
1647482100000|2022-03-17 01:55:00|9508.6|9504.6|9504.3|9500.3|9510.1|9504.6|9504.3|9498.8|3
1647482110000|2022-03-17 01:55:10|9504.1|9500.1|9489.6|9485.6|9504.1|9500.1|9488.1|9482.6|45
1647482120000|2022-03-17 01:55:20|9491.6|9483.6|9494.1|9490.1|9497|9491.9|9489.1|9483.5|7
1647482130000|2022-03-17 01:55:30|9496.1|9488.1|9492.1|9488.1|9496.1|9491|9492.1|9487|2
1647482140000|2022-03-17 01:55:40|9494.3|9486.3|9497.2|9493.2|9501.1|9496.1|9494.1|9486.3|11
1647482150000|2022-03-17 01:55:50|9499.3|9491.3|9506.5|9502.5|9508.5|9503|9497.4|9491.3|5
1647482160000|2022-03-17 01:56:00|9507.6|9499.6|9508.8|9504.8|9508.8|9504.8|9504|9499.6|14
1647482170000|2022-03-17 01:56:10|9508.9|9504.9|9504.6|9500.6|9509.3|9505.3|9503.1|9499.1|12
1647482180000|2022-03-17 01:56:20|9504.7|9500.7|9500.2|9492.2|9504.7|9500.7|9498.6|9492.2|6
1647482190000|2022-03-17 01:56:30|9497.7|9493.7|9500.6|9492.6|9501.5|9496.1|9496.8|9492.6|0
1647482200000|2022-03-17 01:56:40|9498.7|9494.7|9494.6|9486.6|9500.6|9494.7|9494|9486.6|3
1647482210000|2022-03-17 01:56:50|9492.7|9488.7|9491.9|9487.9|9495.6|9489.8|9491.7|9486.8|3
1647482220000|2022-03-17 01:57:00|9493.2|9489.2|9490.8|9486.8|9495.2|9489.3|9490.8|9486.8|13
1647482230000|2022-03-17 01:57:10|9491.2|9487.2|9485.6|9481.6|9491.2|9487.2|9485.6|9481.6|32
1647482240000|2022-03-17 01:57:20|9486.1|9482.1|9486.9|9482.9|9487.1|9483.1|9486.1|9482.1|1
1647482250000|2022-03-17 01:57:30|9486.5|9482.5|9495|9491|9498.5|9492.7|9484.1|9478.1|22
1647482260000|2022-03-17 01:57:40|9494.6|9490.6|9495.9|9491.9|9497.5|9492.5|9494.1|9488.1|0
1647482270000|2022-03-17 01:57:50|9496.4|9492.4|9501.6|9497.6|9505.6|9499.3|9496.4|9492.4|7
1647482280000|2022-03-17 01:58:00|9503.5|9495.5|9494.9|9490.9|9503.5|9495.5|9494.4|9488.4|22
1647482290000|2022-03-17 01:58:10|9495.4|9491.4|9492.9|9484.9|9495.4|9491.4|9489.6|9484.1|10
1647482300000|2022-03-17 01:58:20|9491.6|9487.6|9491.4|9487.4|9495.1|9489|9491.4|9484.9|6
1647482310000|2022-03-17 01:58:30|9491.5|9487.5|9491.1|9487.1|9491.5|9487.5|9491.1|9487.1|0
1647482320000|2022-03-17 01:58:40|9494.1|9486.1|9494.6|9486.6|9495.9|9488.9|9491.6|9485.5|6
1647482330000|2022-03-17 01:58:50|9493.6|9485.6|9494.1|9486.1|9495.4|9488|9492|9485.6|2
1647482340000|2022-03-17 01:59:00|9494.5|9486.5|9485.1|9481.1|9494.5|9488.5|9484.5|9478.8|10
1647482350000|2022-03-17 01:59:10|9484.9|9480.9|9492.1|9484.1|9493.5|9488|9483.5|9478.9|10
1647482360000|2022-03-17 01:59:20|9492.2|9484.2|9490.4|9486.4|9492.6|9486.9|9489.1|9483.1|2
1647482370000|2022-03-17 01:59:30|9490|9486|9490.4|9486.4|9492.6|9486.4|9489.6|9484.5|0
1647482380000|2022-03-17 01:59:40|9492.1|9484.1|9489.1|9481.1|9492.5|9486.6|9484.1|9480.1|5
1647482390000|2022-03-17 01:59:50|9487|9483|9489.5|9481.5|9489.5|9483|9486.4|9479.9|5
1647482400000|2022-03-17 02:00:00|9489.9|9481.9|9490.6|9486.6|9499.1|9495.1|9488|9481.9|11
1647482410000|2022-03-17 02:00:10|9490.4|9486.4|9493.5|9485.5|9494.5|9489.9|9490.4|9484.5|0
1647482420000|2022-03-17 02:00:20|9493.6|9485.6|9491.4|9487.4|9494.5|9488.4|9490.9|9485.5|0
1647482430000|2022-03-17 02:00:30|9490.9|9486.9|9491.1|9483.1|9491.9|9486.9|9489.5|9481.5|0
1647482440000|2022-03-17 02:00:40|9489.6|9485.6|9489.6|9485.6|9489.6|9485.6|9489.6|9485.6|0
1647482450000|2022-03-17 02:00:50|9491.1|9483.1|9486|9482|9491.1|9483.4|9485.4|9479.1|1
1647482460000|2022-03-17 02:01:00|9487.5|9479.5|9486.2|9478.2|9488.4|9482.6|9484.7|9478.2|4
1647482470000|2022-03-17 02:01:10|9482.2|9477.6|9476.6|9472.6|9482.2|9478.2|9474.2|9470.2|35
1647482480000|2022-03-17 02:01:20|9478.5|9470.5|9476.6|9472.6|9478.6|9474.2|9475.5|9470.5|7
1647482490000|2022-03-17 02:01:30|9476.1|9472.1|9478.2|9474.2|9479.2|9474.6|9475.2|9471.2|0
1647482500000|2022-03-17 02:01:40|9480.1|9472.1|9479.5|9475.5|9480.1|9475.5|9476.1|9470.2|6
1647482510000|2022-03-17 02:01:50|9479.9|9475.9|9479.1|9475.1|9479.9|9475.9|9479.1|9475.1|1
1647482520000|2022-03-17 02:02:00|9479.5|9475.5|9478|9474|9480.9|9475.5|9475.6|9470.2|3
1647482530000|2022-03-17 02:02:10|9477.4|9473.4|9482|9478|9484.1|9478.4|9476.1|9471.6|3
1647482540000|2022-03-17 02:02:20|9481.9|9477.9|9491.1|9483.1|9491.6|9483.6|9480.6|9475.5|3
1647482550000|2022-03-17 02:02:30|9489.1|9485.1|9486.9|9482.9|9489.1|9485.1|9483.7|9478.6|2
1647482560000|2022-03-17 02:02:40|9486.1|9482.1|9488.4|9480.4|9488.4|9482.1|9486.1|9479.1|2
1647482570000|2022-03-17 02:02:50|9486.4|9482.4|9490.4|9482.4|9490.8|9484.7|9486.4|9482.4|0
1647482580000|2022-03-17 02:03:00|9490.8|9482.8|9487.8|9479.8|9490.8|9483.8|9487.8|9479.8|3
1647482590000|2022-03-17 02:03:10|9485.9|9481.9|9487.3|9483.3|9489.5|9483.3|9485.9|9480.8|1
1647482600000|2022-03-17 02:03:20|9487.4|9483.4|9489.8|9485.8|9490.3|9486.3|9487.4|9483.4|0
1647482610000|2022-03-17 02:03:30|9489.7|9485.7|9488.3|9484.3|9491.3|9487.3|9487.3|9483.3|2
1647482620000|2022-03-17 02:03:40|9488.4|9484.4|9487.6|9483.6|9490.8|9485.5|9486.9|9481.1|4
1647482630000|2022-03-17 02:03:50|9488.1|9484.1|9489.9|9485.9|9489.9|9485.9|9488.1|9484.1|0
1647482640000|2022-03-17 02:04:00|9489.4|9485.4|9489.3|9485.3|9490.4|9485.4|9487.4|9481.9|12
1647482650000|2022-03-17 02:04:10|9488.8|9484.8|9489.4|9485.4|9491.4|9485.4|9488.8|9483.4|0
1647482660000|2022-03-17 02:04:20|9491.4|9483.4|9489.3|9485.3|9491.4|9485.4|9489.3|9483.4|0
1647482670000|2022-03-17 02:04:30|9489.4|9485.4|9492.4|9488.4|9494.8|9489.3|9489.4|9485.4|8
1647482680000|2022-03-17 02:04:40|9492.5|9488.5|9492.5|9488.5|9493.4|9489.4|9492.5|9488.5|4
1647482690000|2022-03-17 02:04:50|9490.1|9486.1|9488.9|9480.9|9490.1|9486.1|9487.6|9480.9|6
1647482700000|2022-03-17 02:05:00|9488.5|9480.5|9486.9|9478.9|9488.5|9482.6|9483|9476.5|3
1647482710000|2022-03-17 02:05:10|9486.8|9478.8|9488.1|9484.1|9489.9|9484.1|9485|9478.8|1
1647482720000|2022-03-17 02:05:20|9488.5|9484.5|9488|9484|9488.5|9484.5|9488|9484|0
1647482730000|2022-03-17 02:05:30|9485.9|9481.9|9485.9|9481.9|9485.9|9481.9|9485.9|9481.9|1
1647482740000|2022-03-17 02:05:40|9486|9482|9487.5|9483.5|9489.5|9484|9486|9481.5|1
1647482750000|2022-03-17 02:05:50|9487.6|9483.6|9493|9485|9495.9|9487.9|9487.6|9483.6|6
1647482760000|2022-03-17 02:06:00|9493.9|9485.9|9493.5|9485.5|9494|9486|9493.5|9485.5|0
1647482770000|2022-03-17 02:06:10|9491.4|9487.4|9494|9486|9494|9487.5|9491.4|9485.5|0
1647482780000|2022-03-17 02:06:20|9492.1|9488.1|9493.5|9489.5|9493.5|9489.5|9492.1|9488.1|0
1647482790000|2022-03-17 02:06:30|9495.5|9487.5|9497|9493|9500.5|9495.5|9493.3|9487.4|15
1647482800000|2022-03-17 02:06:40|9496.6|9492.6|9498.5|9494.5|9499.9|9495.9|9496.2|9492.2|5
1647482810000|2022-03-17 02:06:50|9498|9494|9497.6|9489.6|9499.8|9494|9496.5|9488.5|1
1647482820000|2022-03-17 02:07:00|9495.4|9491.4|9492.7|9488.7|9495.4|9491.4|9492.7|9488.7|0
1647482830000|2022-03-17 02:07:10|9496.7|9492.7|9499.5|9491.5|9499.5|9493.5|9495.5|9491|2
1647482840000|2022-03-17 02:07:20|9499|9491|9499|9491|9499|9491|9499|9491|0
1647482850000|2022-03-17 02:07:30|9497.1|9493.1|9499.5|9491.5|9499.6|9493.7|9497.1|9491.1|4
1647482860000|2022-03-17 02:07:40|9499.6|9491.6|9506.1|9502.1|9507|9502.2|9497.5|9491.6|14
1647482870000|2022-03-17 02:07:50|9505.5|9497.5|9506.1|9498.1|9506.2|9498.2|9505.5|9497.5|2
1647482880000|2022-03-17 02:08:00|9505.5|9497.5|9501.6|9497.6|9505.5|9498.1|9499.5|9495.1|4
1647482890000|2022-03-17 02:08:10|9501.1|9497.1|9503.6|9495.6|9503.6|9497.1|9500.1|9494.6|11
1647482900000|2022-03-17 02:08:20|9501.7|9497.7|9501.7|9497.7|9501.7|9497.7|9501.7|9497.7|1
1647482910000|2022-03-17 02:08:30|9501.6|9497.6|9501.7|9497.7|9501.7|9497.7|9501.6|9497.6|2
1647482920000|2022-03-17 02:08:40|9503.7|9499.7|9503.1|9499.1|9505.6|9499.7|9502.5|9497.2|4
1647482930000|2022-03-17 02:08:50|9502.7|9498.7|9502.5|9498.5|9502.7|9498.7|9502.5|9498.5|1
1647482940000|2022-03-17 02:09:00|9501.2|9497.2|9496.5|9492.5|9501.2|9497.2|9490|9485|24
1647482950000|2022-03-17 02:09:10|9496|9492|9495.6|9491.6|9496|9492|9495.5|9491.5|0
1647482960000|2022-03-17 02:09:20|9495.5|9491.5|9496.6|9492.6|9496.6|9492.6|9495.5|9491.5|1
1647482970000|2022-03-17 02:09:30|9496.1|9492.1|9496|9492|9496.6|9492.6|9496|9492|0
1647482980000|2022-03-17 02:09:40|9494|9490|9486|9482|9494.6|9490.6|9485.5|9480.5|16
1647482990000|2022-03-17 02:09:50|9485.5|9481.5|9486.7|9482.7|9489|9483.9|9483.7|9479.7|5
1647483000000|2022-03-17 02:10:00|9486.6|9482.6|9487.5|9483.5|9491|9484.8|9483.7|9477.7|8
1647483010000|2022-03-17 02:10:10|9489.5|9481.5|9491.6|9487.6|9496.6|9490.7|9489.2|9481.5|5
1647483020000|2022-03-17 02:10:20|9491.7|9487.7|9491|9483|9493|9488.1|9489.5|9483|1
1647483030000|2022-03-17 02:10:30|9491.5|9483.5|9490.4|9486.4|9492.5|9487.5|9489.5|9483.5|1
1647483040000|2022-03-17 02:10:40|9489.7|9485.7|9488.6|9480.6|9492.6|9485.7|9485.5|9479.5|2
1647483050000|2022-03-17 02:10:50|9489.5|9481.5|9486.5|9482.5|9489.5|9483|9486.5|9480.5|1
1647483060000|2022-03-17 02:11:00|9488.6|9480.6|9487.5|9483.5|9489|9483.7|9487|9480.6|3
1647483070000|2022-03-17 02:11:10|9487.6|9483.6|9487.5|9483.5|9487.6|9483.6|9487.5|9483.5|1
1647483080000|2022-03-17 02:11:20|9487.6|9483.6|9484.5|9480.5|9487.6|9483.6|9484.5|9478.5|4
1647483090000|2022-03-17 02:11:30|9486.5|9478.5|9486|9482|9489.5|9483|9485|9478.5|2
1647483100000|2022-03-17 02:11:40|9486.4|9482.4|9486.4|9482.4|9486.4|9482.4|9485.9|9481.9|2
1647483110000|2022-03-17 02:11:50|9486.5|9482.5|9486.5|9482.5|9489|9483.1|9486.5|9480.6|2
1647483120000|2022-03-17 02:12:00|9486.4|9482.4|9480.6|9476.6|9488.5|9482.4|9479.2|9475.2|1
1647483130000|2022-03-17 02:12:10|9481|9477|9487|9479|9488.2|9482.1|9477.7|9472.2|9
1647483140000|2022-03-17 02:12:20|9487.5|9479.5|9487.9|9479.9|9487.9|9483|9485.2|9479.5|1
1647483150000|2022-03-17 02:12:30|9488.3|9480.3|9483.7|9479.7|9488.3|9483|9483.5|9477.6|0
1647483160000|2022-03-17 02:12:40|9483.5|9479.5|9478.6|9474.6|9483.5|9479.5|9478.6|9473.6|6
1647483170000|2022-03-17 02:12:50|9478.2|9474.2|9472.5|9468.5|9478.2|9474.2|9472.5|9468.5|22
1647483180000|2022-03-17 02:13:00|9474.6|9466.6|9476|9472|9478|9472|9474.6|9466.6|3
1647483190000|2022-03-17 02:13:10|9478|9470|9475.2|9467.2|9478|9472|9472.7|9466.7|5
1647483200000|2022-03-17 02:13:20|9473.2|9469.2|9472.1|9468.1|9476.2|9470.7|9471.5|9467.1|21
1647483210000|2022-03-17 02:13:30|9472.5|9468.5|9472.5|9468.5|9473.9|9468.6|9470.8|9465.9|24
1647483220000|2022-03-17 02:13:40|9473|9469|9473.5|9469.5|9474.5|9470.5|9473|9469|4
1647483230000|2022-03-17 02:13:50|9475.5|9471.5|9474.4|9470.4|9476.9|9471.5|9474.4|9468.5|3
1647483240000|2022-03-17 02:14:00|9474|9470|9474.5|9470.5|9477.4|9471.5|9474|9468|0
1647483250000|2022-03-17 02:14:10|9475.4|9471.4|9478.3|9474.3|9478.8|9474.8|9475.4|9471.4|2
1647483260000|2022-03-17 02:14:20|9478.4|9474.4|9478.4|9474.4|9479.9|9474.4|9477.8|9471.9|0
1647483270000|2022-03-17 02:14:30|9478.3|9474.3|9478.5|9474.5|9478.5|9474.5|9477.4|9473.4|0
1647483280000|2022-03-17 02:14:40|9478.4|9474.4|9484.5|9480.5|9486.5|9481|9478.4|9474.4|4
1647483290000|2022-03-17 02:14:50|9485.4|9481.4|9491|9483|9495|9488.4|9485.4|9481.4|9
1647483300000|2022-03-17 02:15:00|9489|9485|9488.9|9484.9|9489|9485|9488.9|9484.9|0
1647483310000|2022-03-17 02:15:10|9489|9485|9491.3|9483.3|9491.9|9485.9|9488.8|9482.8|11
1647483320000|2022-03-17 02:15:20|9489.4|9485.4|9490.8|9482.8|9490.8|9485.4|9488.8|9482.8|2
1647483330000|2022-03-17 02:15:30|9490.3|9482.3|9487.8|9483.8|9490.5|9484.4|9487.8|9481.9|1
1647483340000|2022-03-17 02:15:40|9486.9|9482.9|9484.3|9480.3|9489.9|9483.7|9483.8|9477.8|3
1647483360000|2022-03-17 02:16:00|9484.7|9480.7|9484.8|9480.8|9486.8|9480.8|9484.7|9478.8|1
1647483370000|2022-03-17 02:16:10|9484.3|9480.3|9485.3|9481.3|9485.3|9481.3|9483.8|9479.8|1
1647483380000|2022-03-17 02:16:20|9485.2|9481.2|9485.2|9481.2|9485.2|9481.2|9485.2|9481.2|0
1647483390000|2022-03-17 02:16:30|9484.3|9480.3|9484.8|9480.8|9484.8|9480.8|9484.3|9480.3|1
1647483400000|2022-03-17 02:16:40|9484.3|9480.3|9486.4|9482.4|9486.5|9482.5|9484.3|9480.3|3
1647483420000|2022-03-17 02:17:00|9486.5|9482.5|9486.5|9482.5|9486.5|9482.5|9486.5|9482.5|0
1647483430000|2022-03-17 02:17:10|9488.5|9480.5|9487|9483|9488.5|9483|9486.5|9480.5|0
1647483440000|2022-03-17 02:17:20|9492.4|9488.4|9494.3|9486.3|9494.3|9488.4|9492.4|9486.3|6
1647483450000|2022-03-17 02:17:30|9492.4|9488.4|9492.4|9488.4|9492.4|9488.4|9492.4|9488.4|0
1647483470000|2022-03-17 02:17:50|9494.3|9486.3|9492.3|9488.3|9494.3|9488.3|9492.3|9486.3|0
1647483480000|2022-03-17 02:18:00|9492.2|9488.2|9491.8|9487.8|9492.2|9488.2|9491.8|9487.8|0
1647483520000|2022-03-17 02:18:40|9497|9493|9496.8|9492.8|9501.8|9496.3|9496.3|9490.4|11
1647483530000|2022-03-17 02:18:50|9496.3|9492.3|9496.8|9492.8|9498.4|9492.8|9496.3|9490.4|1
1647483540000|2022-03-17 02:19:00|9498.9|9490.9|9498.9|9490.9|9498.9|9490.9|9498.9|9490.9|2
1647483560000|2022-03-17 02:19:20|9500.9|9492.9|9497.8|9493.8|9500.9|9495.9|9497.3|9492.9|3
1647483570000|2022-03-17 02:19:30|9497.3|9493.3|9495.8|9491.8|9497.9|9493.3|9495.8|9489.9|0
1647483580000|2022-03-17 02:19:40|9495.4|9491.4|9495.4|9491.4|9495.4|9491.4|9495.4|9491.4|0
1647483590000|2022-03-17 02:19:50|9497.4|9489.4|9495.4|9491.4|9497.4|9491.4|9495.4|9489.4|1
1647483600000|2022-03-17 02:20:00|9495.8|9491.8|9500.9|9496.9|9500.9|9496.9|9495.8|9491.8|6
1647483610000|2022-03-17 02:20:10|9501.5|9497.5|9499|9495|9505.3|9499.1|9499|9495|0
1647483620000|2022-03-17 02:20:20|9498.9|9494.9|9496.5|9492.5|9498.9|9494.9|9496|9492|2
1647483640000|2022-03-17 02:20:40|9496.9|9492.9|9497.6|9489.6|9499.4|9492.9|9496.9|9489.6|2
1647483650000|2022-03-17 02:20:50|9496.7|9488.7|9495.4|9487.4|9496.7|9488.7|9495.4|9487.4|0
1647483660000|2022-03-17 02:21:00|9490.6|9486.6|9499.1|9495.1|9500.9|9495.5|9490.6|9486.6|13
1647483670000|2022-03-17 02:21:10|9498.5|9494.5|9500.9|9492.9|9500.9|9494.5|9498.5|9492.4|1
1647483680000|2022-03-17 02:21:20|9501|9493|9499.5|9495.5|9501|9495.5|9499.5|9493|1
1647483690000|2022-03-17 02:21:30|9500.4|9496.4|9502.6|9498.6|9504.4|9500.4|9500.4|9496.4|6
1647483700000|2022-03-17 02:21:40|9503.4|9499.4|9504.4|9500.4|9504.4|9500.4|9503.4|9499.4|0
1647483710000|2022-03-17 02:21:50|9504.5|9500.5|9504.9|9496.9|9507.4|9501.4|9504.4|9496.9|6
1647483720000|2022-03-17 02:22:00|9502.9|9498.9|9503.4|9499.4|9505.4|9499.4|9502.9|9496.9|1
1647483730000|2022-03-17 02:22:10|9503.5|9499.5|9503.5|9499.5|9503.5|9499.5|9503.5|9499.5|1
1647483740000|2022-03-17 02:22:20|9503.4|9499.4|9504|9496|9504|9499.4|9502.1|9496|1
1647483750000|2022-03-17 02:22:30|9502.1|9498.1|9502.5|9498.5|9502.5|9498.5|9502.1|9498.1|0
1647483760000|2022-03-17 02:22:40|9502.6|9498.6|9502.1|9498.1|9502.6|9498.6|9502.1|9498.1|0
1647483770000|2022-03-17 02:22:50|9501.8|9497.8|9500.9|9496.9|9501.8|9497.8|9500.9|9496.9|4
1647483780000|2022-03-17 02:23:00|9501.4|9497.4|9500.4|9496.4|9501.4|9497.4|9500.4|9496.4|0
1647483790000|2022-03-17 02:23:10|9499.9|9495.9|9500.9|9496.9|9500.9|9496.9|9499.4|9495.4|2
1647483800000|2022-03-17 02:23:20|9500.8|9496.8|9500.4|9496.4|9500.8|9496.8|9499.9|9495.9|1
1647483810000|2022-03-17 02:23:30|9500.3|9496.3|9499.9|9495.9|9500.3|9496.3|9499.9|9495.9|0
1647483820000|2022-03-17 02:23:40|9499.4|9495.4|9499.4|9495.4|9499.4|9495.4|9499.4|9495.4|0
1647483830000|2022-03-17 02:23:50|9499.5|9495.5|9499.4|9495.4|9499.5|9495.5|9499.4|9495.4|1
1647483840000|2022-03-17 02:24:00|9499.9|9495.9|9500|9496|9500|9496|9499.9|9495.9|0
1647483850000|2022-03-17 02:24:10|9500.4|9496.4|9500.4|9496.4|9500.4|9496.4|9500.4|9496.4|0
1647483860000|2022-03-17 02:24:20|9499.9|9495.9|9499.9|9495.9|9500.4|9496.4|9499.9|9495.9|2
1647483890000|2022-03-17 02:24:50|9502|9494|9499.9|9495.9|9502|9495.9|9499.9|9494|2
1647483900000|2022-03-17 02:25:00|9500.5|9496.5|9501.9|9497.9|9501.9|9497.9|9500.5|9496.5|0
1647483910000|2022-03-17 02:25:10|9502.4|9498.4|9502.4|9498.4|9502.4|9498.4|9502.4|9498.4|2
1647483920000|2022-03-17 02:25:20|9502.3|9498.3|9501|9497|9502.4|9498.3|9500.4|9494.4|3
1647483940000|2022-03-17 02:25:40|9501.4|9497.4|9501.4|9497.4|9501.4|9497.4|9501.4|9497.4|0
1647483960000|2022-03-17 02:26:00|9500.5|9496.5|9500|9496|9500.5|9496.5|9500|9496|0
1647483970000|2022-03-17 02:26:10|||||||||1
1647483980000|2022-03-17 02:26:20|9500.1|9496.1|9500.1|9496.1|9500.1|9496.1|9500.1|9496.1|1
1647484010000|2022-03-17 02:26:50|9499.6|9495.6|9496.5|9492.5|9499.6|9495.6|9496.5|9492.5|5
1647484020000|2022-03-17 02:27:00|9498.4|9490.4|9495.5|9491.5|9498.4|9491.5|9495.4|9489.5|2
1647484040000|2022-03-17 02:27:20|9497.7|9493.7|9497.4|9493.4|9498.6|9494.6|9497.4|9493.4|3
1647484050000|2022-03-17 02:27:30|9497|9493|9497|9493|9497|9493|9497|9493|1
1647484060000|2022-03-17 02:27:40|9498.1|9494.1|9498.1|9494.1|9498.1|9494.1|9498.1|9494.1|2
1647484070000|2022-03-17 02:27:50|9498|9494|9498.1|9494.1|9498.1|9494.1|9498|9494|1
1647484080000|2022-03-17 02:28:00|9497.9|9493.9|9496.9|9492.9|9497.9|9493.9|9496.9|9492.9|0
1647484090000|2022-03-17 02:28:10|9497.9|9493.9|9499.1|9495.1|9499.1|9495.1|9497.9|9493.9|1
1647484100000|2022-03-17 02:28:20|9499.6|9495.6|9500.1|9496.1|9500.1|9496.1|9499.6|9495.6|0
1647484110000|2022-03-17 02:28:30|9500|9496|9500.5|9496.5|9500.5|9496.5|9500|9496|0
1647484120000|2022-03-17 02:28:40|9500.4|9496.4|9500.4|9496.4|9500.4|9496.4|9500.4|9496.4|0
1647484150000|2022-03-17 02:29:10|9500.7|9496.7|9502|9498|9502.5|9498.5|9500.7|9496.7|9
1647484170000|2022-03-17 02:29:30|9502.5|9498.5|9502.5|9498.5|9502.5|9498.5|9502.4|9498.4|3
1647484180000|2022-03-17 02:29:40|9502.9|9498.9|9503.9|9499.9|9503.9|9499.9|9502.9|9498.9|0
1647484190000|2022-03-17 02:29:50|9504.4|9500.4|9504.4|9500.4|9504.4|9500.4|9504.4|9500.4|3
1647484200000|2022-03-17 02:30:00|9504.3|9500.3|9496.9|9492.9|9504.3|9500.3|9494.8|9490.4|20
1647484210000|2022-03-17 02:30:10|9497|9493|9492.3|9488.3|9497.4|9493|9491.7|9487.7|23
1647484220000|2022-03-17 02:30:20|9492.8|9488.8|9502.4|9494.4|9502.4|9496.9|9492.8|9488.5|11
1647484230000|2022-03-17 02:30:30|9500.2|9496.2|9496.8|9488.8|9501.8|9496.8|9494.3|9488.8|3
1647484240000|2022-03-17 02:30:40|9496.4|9488.4|9495|9491|9496.8|9491|9495|9488.4|0
1647484250000|2022-03-17 02:30:50|9494.9|9490.9|9494.8|9490.8|9494.9|9490.9|9494.8|9490.8|0
1647484260000|2022-03-17 02:31:00|9495.3|9491.3|9498.4|9490.4|9499.4|9493.8|9495.3|9490.4|2
1647484270000|2022-03-17 02:31:10|9496.2|9492.2|9496.8|9492.8|9497.8|9493.8|9495.4|9489.8|0
1647484280000|2022-03-17 02:31:20|9498.7|9490.7|9496.3|9492.3|9498.7|9492.3|9494.8|9488.8|4
1647484290000|2022-03-17 02:31:30|9498.4|9490.4|9499.3|9491.3|9499.3|9493.3|9496.5|9490.4|1
1647484300000|2022-03-17 02:31:40|9497.1|9493.1|9496.8|9492.8|9497.1|9493.1|9496.8|9492.8|0
1647484310000|2022-03-17 02:31:50|9497.3|9493.3|9497.3|9493.3|9497.3|9493.3|9496.8|9492.8|0
1647484320000|2022-03-17 02:32:00|9497.2|9493.2|9496|9488|9497.3|9493.3|9494.3|9488|12
1647484330000|2022-03-17 02:32:10|9493.8|9485.8|9486.9|9482.9|9493.8|9486.8|9484|9479.4|4
1647484340000|2022-03-17 02:32:20|9489|9481|9486.5|9482.5|9489|9482.5|9486.5|9481|1
1647484350000|2022-03-17 02:32:30|9486.4|9482.4|9485.5|9481.5|9487.4|9482.4|9484.5|9478.9|3
1647484360000|2022-03-17 02:32:40|9485|9481|9487|9483|9487|9483|9485|9481|6
1647484370000|2022-03-17 02:32:50|9486.9|9482.9|9478.7|9474.7|9486.9|9482.9|9478.7|9473.3|26
1647484380000|2022-03-17 02:33:00|9478.3|9474.3|9482.5|9478.5|9484.4|9479.5|9478.3|9473.4|11
1647484390000|2022-03-17 02:33:10|9483|9475|9475|9471|9483|9476|9475|9471|8
1647484400000|2022-03-17 02:33:20|9474.5|9470.5|9473.9|9469.9|9475.5|9471.5|9472|9468|15
1647484410000|2022-03-17 02:33:30|9473.5|9469.5|9473.5|9469.5|9474.5|9470.5|9473|9469|7
1647484420000|2022-03-17 02:33:40|9473|9469|9470.5|9466.5|9474|9469.5|9470.5|9466|8
1647484430000|2022-03-17 02:33:50|9470.6|9466.6|9471.5|9467.5|9473.1|9469.1|9470.5|9466.5|5
1647484440000|2022-03-17 02:34:00|9471.6|9467.6|9471.9|9467.9|9473.5|9467.9|9471.5|9465.4|2
1647484450000|2022-03-17 02:34:10|9473.8|9465.8|9472|9468|9473.8|9468|9468.8|9463.5|4
1647484460000|2022-03-17 02:34:20|9471.9|9467.9|9472.5|9464.5|9473|9467.9|9471|9464.5|1
1647484470000|2022-03-17 02:34:30|9469.6|9465.6|9472.5|9464.5|9472.5|9466|9469.6|9464.5|0
1647484480000|2022-03-17 02:34:40|9470.6|9466.6|9473.4|9465.4|9473.5|9467.5|9469.5|9464.5|5
1647484490000|2022-03-17 02:34:50|9473|9465|9476.3|9468.3|9476.3|9468.4|9471|9465|2
1647484500000|2022-03-17 02:35:00|9474.3|9470.3|9476|9468|9476|9470.3|9472.3|9466.3|2
1647484510000|2022-03-17 02:35:10|9475.5|9467.5|9471.5|9467.5|9475.5|9469.6|9471.5|9466.5|4
1647484520000|2022-03-17 02:35:20|9473|9465|9469.1|9465.1|9473|9466.9|9469|9465|2
1647484530000|2022-03-17 02:35:30|9469.6|9465.6|9471.5|9467.5|9472|9468|9469.6|9465.6|4
1647484540000|2022-03-17 02:35:40|9472|9468|9477|9473|9477|9473|9471.5|9467.5|3
1647484550000|2022-03-17 02:35:50|9479.1|9471.1|9479.5|9475.5|9482|9475.9|9478.9|9471.1|1
1647484560000|2022-03-17 02:36:00|9481.4|9473.4|9481.4|9477.4|9482.8|9477.4|9478.9|9473.4|1
1647484570000|2022-03-17 02:36:10|9481.5|9477.5|9485.4|9477.4|9487.8|9482|9481.5|9475.1|8
1647484580000|2022-03-17 02:36:20|9484.4|9476.4|9479.3|9475.3|9485|9477|9479.3|9475.3|4
1647484590000|2022-03-17 02:36:30|9478.9|9474.9|9480.4|9472.4|9480.4|9475.3|9478.4|9472.4|1
1647484600000|2022-03-17 02:36:40|9480|9472|9477|9473|9480|9473.9|9476.5|9472|0
1647484610000|2022-03-17 02:36:50|9477.9|9473.9|9477|9473|9477.9|9473.9|9477|9473|1
1647484620000|2022-03-17 02:37:00|9477.9|9473.9|9477|9473|9477.9|9473.9|9477|9473|3
1647484630000|2022-03-17 02:37:10|9476|9472|9475|9471|9476.4|9472|9475|9468|3
1647484640000|2022-03-17 02:37:20|9475.1|9471.1|9475.5|9467.5|9476.8|9471.1|9475.1|9467.5|2
1647484650000|2022-03-17 02:37:30|9473.4|9469.4|9476.9|9468.9|9477.4|9469.4|9473.4|9467.5|2
1647484660000|2022-03-17 02:37:40|9477|9469|9477.4|9473.4|9477.4|9473.4|9475.7|9469|3
1647484670000|2022-03-17 02:37:50|9477.9|9473.9|9478.3|9474.3|9478.3|9474.3|9476|9472|0
1647484690000|2022-03-17 02:38:10|9477.8|9473.8|9476.9|9472.9|9477.8|9473.8|9476.9|9472.9|1
1647484700000|2022-03-17 02:38:20|9475.9|9471.9|9476.9|9472.9|9477.4|9473.4|9475.9|9471.9|2
1647484710000|2022-03-17 02:38:30|9477|9473|9477|9473|9477|9473|9477|9473|0
1647484720000|2022-03-17 02:38:40|9477.4|9473.4|9477.4|9473.4|9477.4|9473.4|9477.4|9473.4|0
1647484730000|2022-03-17 02:38:50|9476.6|9472.6|9478.5|9474.5|9478.5|9474.5|9476.6|9472.6|2
1647484740000|2022-03-17 02:39:00|9479.4|9475.4|9484.9|9476.9|9484.9|9476.9|9479.4|9475.4|7
1647484750000|2022-03-17 02:39:10|9484.5|9476.5|9493|9489|9493.4|9489.4|9482.4|9476.5|10
1647484760000|2022-03-17 02:39:20|9492.6|9488.6|9491.5|9487.5|9494.5|9488.6|9491.4|9484.9|0
1647484770000|2022-03-17 02:39:30|9491.4|9487.4|9488.6|9484.6|9491.4|9487.4|9487.4|9481.4|4
1647484780000|2022-03-17 02:39:40|9489.9|9485.9|9489.5|9485.5|9489.9|9485.9|9489.4|9485.4|0
1647484790000|2022-03-17 02:39:50|9489.4|9485.4|9484.3|9480.3|9489.4|9485.4|9482.9|9477.4|8
1647484800000|2022-03-17 02:40:00|9483.8|9479.8|9483.5|9475.5|9484.4|9480.4|9479.9|9473.8|2
1647484810000|2022-03-17 02:40:10|9481.6|9477.6|9478.4|9470.4|9481.9|9477.6|9476|9469.9|7
1647484820000|2022-03-17 02:40:20|9476.3|9472.3|9475|9471|9477.9|9472.3|9475|9468.9|0
1647484830000|2022-03-17 02:40:30|9478.4|9470.4|9478.4|9470.4|9478.4|9470.4|9478.4|9470.4|0
1647484850000|2022-03-17 02:40:50|9476.9|9472.9|9476.9|9472.9|9476.9|9472.9|9476.4|9472.4|1
1647484860000|2022-03-17 02:41:00|9475.4|9471.4|9474.5|9466.5|9475.4|9471.4|9472.6|9466.5|3
1647484870000|2022-03-17 02:41:10|9472.4|9468.4|9474.9|9470.9|9477.4|9472|9472.4|9466.1|6
1647484880000|2022-03-17 02:41:20|9475|9471|9486.1|9478.1|9486.1|9480|9474.9|9469.4|7
1647484890000|2022-03-17 02:41:30|9486.5|9478.5|9484.1|9480.1|9486.6|9482.6|9484.1|9478.1|11
1647484900000|2022-03-17 02:41:40|9483.6|9479.6|9482.7|9478.7|9484.6|9479.6|9482.7|9476.6|1
1647484910000|2022-03-17 02:41:50|9482.8|9478.8|9483.1|9479.1|9483.2|9479.2|9482.8|9478.8|0
1647484920000|2022-03-17 02:42:00|9483.2|9479.2|9483.1|9479.1|9483.2|9479.2|9483.1|9479.1|0
1647484930000|2022-03-17 02:42:10|9482.1|9478.1|9478.2|9474.2|9482.1|9478.1|9475.6|9471.6|14
1647484940000|2022-03-17 02:42:20|9478.7|9474.7|9478.2|9474.2|9478.7|9474.7|9478.2|9474.2|2
1647484950000|2022-03-17 02:42:30|9477.1|9473.1|9477.7|9473.7|9479.6|9473.7|9477.1|9471.2|4
1647484960000|2022-03-17 02:42:40|9478|9474|9482.6|9474.6|9482.6|9477|9478|9474|1
1647484970000|2022-03-17 02:42:50|9480.7|9476.7|9481.4|9477.4|9481.4|9477.4|9480.7|9476.7|2
1647484980000|2022-03-17 02:43:00|9483.1|9479.1|9483.6|9479.6|9484.6|9479.6|9482.7|9476.6|1
1647484990000|2022-03-17 02:43:10|9483.1|9479.1|9483.6|9479.6|9485.1|9479.6|9483.1|9477.1|2
1647485000000|2022-03-17 02:43:20|9485.6|9477.6|9492.9|9484.9|9492.9|9486.8|9483.8|9477.6|6
1647485010000|2022-03-17 02:43:30|9493.7|9485.7|9494.8|9490.8|9494.8|9490.8|9492.3|9485.7|5
1647485020000|2022-03-17 02:43:40|9495|9491|9494.7|9490.7|9495|9491|9494.7|9490.7|1
1647485030000|2022-03-17 02:43:50|9494.6|9486.6|9490.6|9486.6|9494.6|9486.7|9490.2|9485.6|4
1647485040000|2022-03-17 02:44:00|9490.2|9486.2|9491.7|9487.7|9493.2|9488.1|9490.2|9484.3|1
1647485050000|2022-03-17 02:44:10|9493.6|9485.6|9491.5|9487.5|9493.6|9487.5|9491.5|9485.6|1
1647485060000|2022-03-17 02:44:20|9491.1|9487.1|9491.1|9487.1|9491.1|9487.1|9491.1|9487.1|0
1647485070000|2022-03-17 02:44:30|9491.6|9487.6|9495.6|9487.6|9495.6|9489.7|9491.6|9486.6|2
1647485080000|2022-03-17 02:44:40|9493.8|9489.8|9493.1|9489.1|9493.8|9489.8|9493.1|9489.1|1
1647485090000|2022-03-17 02:44:50|9493|9489|9493.7|9489.7|9493.7|9489.7|9492.6|9488.6|4
1647485100000|2022-03-17 02:45:00|9495.7|9487.7|9493.6|9485.6|9496.6|9491.2|9493.6|9485.6|1
1647485110000|2022-03-17 02:45:10|9488.6|9484.6|9482.5|9478.5|9488.7|9484.7|9480.1|9475.6|18
1647485120000|2022-03-17 02:45:20|9481.6|9477.6|9481.6|9477.6|9482.2|9478.1|9481.1|9474.1|0
1647485130000|2022-03-17 02:45:30|9481.7|9477.7|9485.6|9481.6|9485.6|9481.6|9481.7|9477.7|2
1647485140000|2022-03-17 02:45:40|9485.1|9481.1|9483.6|9479.6|9485.1|9481.1|9483.6|9479.6|0
1647485150000|2022-03-17 02:45:50|9483.7|9479.7|9487.2|9479.2|9487.2|9480.2|9483.7|9478.7|1
1647485160000|2022-03-17 02:46:00|9486.7|9478.7|9486.7|9478.7|9486.7|9478.7|9486.7|9478.7|0
1647485180000|2022-03-17 02:46:20|9486.6|9478.6|9486.6|9478.6|9486.6|9478.6|9486.6|9478.6|1
1647485190000|2022-03-17 02:46:30|9484.4|9480.4|9481.1|9477.1|9486.6|9480.6|9481.1|9477.1|4
1647485200000|2022-03-17 02:46:40|9480.7|9476.7|9482.2|9474.2|9482.2|9476.7|9477.6|9473.6|5
1647485210000|2022-03-17 02:46:50|9481.9|9473.9|9481.2|9477.2|9482.2|9477.2|9480.2|9472.2|2
1647485220000|2022-03-17 02:47:00|9481.1|9477.1|9480.6|9476.6|9481.1|9477.1|9480.6|9476.6|0
1647485230000|2022-03-17 02:47:10|9480|9476|9480.1|9476.1|9480.1|9476.1|9478.2|9474.2|1
1647485240000|2022-03-17 02:47:20|9479.7|9475.7|9481.1|9477.1|9481.1|9477.1|9479.7|9475.7|2
1647485260000|2022-03-17 02:47:40|9482.6|9474.6|9482.6|9474.6|9482.6|9474.6|9482.5|9474.5|0
1647485280000|2022-03-17 02:48:00|9482.5|9474.5|9482.6|9474.6|9482.6|9476.5|9480.5|9474.5|2
1647485290000|2022-03-17 02:48:10|9480.5|9476.5|9480.5|9476.5|9480.5|9476.5|9480.5|9476.5|0
1647485300000|2022-03-17 02:48:20|9480|9476|9480|9476|9480.5|9476.5|9479.9|9475.9|2
1647485310000|2022-03-17 02:48:30|9479.9|9475.9|9480.5|9476.5|9480.5|9476.5|9479.9|9475.9|1
1647485320000|2022-03-17 02:48:40|9481.4|9477.4|9481.4|9477.4|9481.4|9477.4|9481.4|9477.4|0
1647485330000|2022-03-17 02:48:50|9481|9477|9480.5|9476.5|9481|9477|9480|9476|0
1647485340000|2022-03-17 02:49:00|9480|9476|9479.6|9475.6|9480|9476|9479.6|9475.6|2
1647485350000|2022-03-17 02:49:10|9479.7|9475.7|9479.7|9475.7|9479.7|9475.7|9479.7|9475.7|4
1647485360000|2022-03-17 02:49:20|9479.6|9475.6|9479.7|9475.7|9479.7|9475.7|9479.6|9475.6|0
1647485370000|2022-03-17 02:49:30|9479.6|9475.6|9479.6|9475.6|9479.6|9475.6|9479.6|9475.6|0
1647485400000|2022-03-17 02:50:00|9481.5|9473.5|9478.4|9474.4|9481.5|9474.8|9478.4|9473|2
1647485410000|2022-03-17 02:50:10|9478|9474|9472.3|9468.3|9479.5|9474|9469.5|9465.5|8
1647485420000|2022-03-17 02:50:20|9471.9|9467.9|9472|9468|9472.5|9468.5|9471.9|9467.9|1
1647485430000|2022-03-17 02:50:30|9471.6|9467.6|9473.5|9469.5|9475.5|9469.5|9471.6|9467.5|2
1647485440000|2022-03-17 02:50:40|9472.2|9468.2|9472|9468|9472.2|9468.2|9472|9468|0
1647485450000|2022-03-17 02:50:50|9474|9466|9472.7|9464.7|9474|9468|9470.7|9464.7|1
1647485460000|2022-03-17 02:51:00|9473.6|9465.6|9478.7|9474.7|9480.6|9474.7|9473.6|9465.6|7
1647485470000|2022-03-17 02:51:10|9479.5|9475.5|9488.1|9484.1|9491.6|9486.1|9479.5|9475.5|10
1647485480000|2022-03-17 02:51:20|9489.7|9485.7|9490|9482|9491.6|9486.2|9489|9482|4
1647485490000|2022-03-17 02:51:30|9486.6|9482.6|9489.6|9485.6|9489.6|9485.6|9486.6|9481.6|7
1647485500000|2022-03-17 02:51:40|9490|9486|9489.6|9481.6|9490.1|9486.1|9487.7|9481.6|3
1647485510000|2022-03-17 02:51:50|9490|9482|9488.5|9484.5|9490|9484.6|9488|9482|0
1647485520000|2022-03-17 02:52:00|9488|9484|9489.1|9485.1|9490|9486|9488|9484|2
1647485530000|2022-03-17 02:52:10|||||||||1
1647485540000|2022-03-17 02:52:20|9489|9485|9486.7|9482.7|9489|9485|9486.7|9482.7|0
1647485550000|2022-03-17 02:52:30|9484.7|9480.7|9485|9481|9485|9481|9484.7|9480.7|1
1647485560000|2022-03-17 02:52:40|9483.7|9479.7|9479.3|9471.3|9485.1|9479.7|9477.5|9471.3|3
1647485570000|2022-03-17 02:52:50|9477.1|9469.1|9477.2|9469.2|9477.2|9472|9474.1|9468.2|2
1647485580000|2022-03-17 02:53:00|9479.2|9475.2|9479.7|9471.7|9480.6|9475.2|9478.7|9471.7|4
1647485590000|2022-03-17 02:53:10|9480.2|9472.2|9479.6|9475.6|9480.6|9475.6|9478.7|9472.2|1
1647485600000|2022-03-17 02:53:20|9479.5|9475.5|9481.5|9477.5|9481.5|9477.5|9479.5|9475.5|0
1647485610000|2022-03-17 02:53:30|9481.6|9477.6|9482.6|9478.6|9482.6|9478.6|9481.6|9477.6|0
1647485620000|2022-03-17 02:53:40|9484.6|9480.6|9486.6|9482.6|9488|9484|9484.6|9479.7|4
1647485630000|2022-03-17 02:53:50|9487|9483|9487.5|9483.5|9487.5|9483.5|9487|9483|1
1647485640000|2022-03-17 02:54:00|9487.6|9483.6|9487.1|9483.1|9487.6|9483.6|9487.1|9483.1|0
1647485650000|2022-03-17 02:54:10|9487|9483|9486.5|9482.5|9487|9483|9486.5|9482.5|1
1647485670000|2022-03-17 02:54:30|9485.6|9481.6|9485.6|9481.6|9485.6|9481.6|9485.6|9481.6|0
1647485680000|2022-03-17 02:54:40|9485.5|9481.5|9483.5|9479.5|9486.6|9481.5|9483.1|9478.6|3
1647485690000|2022-03-17 02:54:50|9482.2|9478.2|9487.1|9479.1|9487.1|9481.2|9482.2|9477.6|3
1647485700000|2022-03-17 02:55:00|9486.7|9478.7|9487.1|9479.1|9487.1|9481.1|9485.1|9477.1|0
1647485710000|2022-03-17 02:55:10|9485|9481|9485.1|9477.1|9487|9481|9485|9477.1|0
1647485720000|2022-03-17 02:55:20|9485.6|9477.6|9484.7|9476.7|9486.5|9480.6|9484.5|9476.7|0
1647485740000|2022-03-17 02:55:40|9485.1|9477.1|9485.1|9477.1|9485.1|9477.1|9485.1|9477.1|0
1647485750000|2022-03-17 02:55:50|9484.7|9476.7|9484.7|9476.7|9484.7|9476.7|9484.7|9476.7|0
1647485760000|2022-03-17 02:56:00|9485.6|9477.6|9488|9484|9488|9484|9485|9477.6|1
1647485770000|2022-03-17 02:56:10|9486.5|9482.5|9486.5|9482.5|9486.5|9482.5|9486.5|9482.5|0
1647485780000|2022-03-17 02:56:20|9487.6|9479.6|9486.7|9478.7|9487.6|9481.5|9485.1|9478.7|0
1647485790000|2022-03-17 02:56:30|9484.6|9480.6|9484.6|9480.6|9486.6|9480.6|9483.3|9477.1|0
1647485800000|2022-03-17 02:56:40|9485.5|9481.5|9487.5|9483.5|9488.1|9483.5|9485.5|9479.6|1
1647485810000|2022-03-17 02:56:50|9488|9484|9487|9483|9488|9484|9486.5|9482.5|0
1647485820000|2022-03-17 02:57:00|9487.5|9483.5|9486.6|9482.6|9487.5|9483.5|9484.6|9480.6|2
1647485830000|2022-03-17 02:57:10|9487.1|9483.1|9486.6|9482.6|9487.1|9483.1|9485.6|9481.6|1
1647485840000|2022-03-17 02:57:20|9487|9483|9494.5|9490.5|9496.6|9490.5|9487|9481.6|11
1647485850000|2022-03-17 02:57:30|9496.6|9488.6|9495.1|9491.1|9497.6|9492.1|9494.6|9488.6|12
1647485860000|2022-03-17 02:57:40|9495.5|9491.5|9501.5|9497.5|9504|9499|9494.5|9488.6|13
1647485870000|2022-03-17 02:57:50|9501.7|9497.7|9503.5|9499.5|9507.6|9503|9501.5|9497.5|15
1647485880000|2022-03-17 02:58:00|9503.8|9499.8|9503.5|9499.5|9506|9501.8|9502.9|9498|7
1647485890000|2022-03-17 02:58:10|9504.8|9496.8|9503.2|9499.2|9505.3|9500.1|9497.1|9491|5
1647485900000|2022-03-17 02:58:20|9504.2|9500.2|9504.6|9500.6|9507.7|9502.3|9496.8|9490.6|29
1647485910000|2022-03-17 02:58:30|9504.1|9500.1|9505|9497|9506.3|9500.8|9502|9496.1|8
1647485920000|2022-03-17 02:58:40|9503.1|9499.1|9503.1|9499.1|9503.1|9499.1|9503.1|9499.1|0
1647485930000|2022-03-17 02:58:50|9503.6|9499.6|9505.1|9501.1|9505.1|9501.1|9503.6|9499.6|1
1647485940000|2022-03-17 02:59:00|9504.2|9500.2|9503.4|9499.4|9506|9500.2|9503.2|9497.1|1
1647485950000|2022-03-17 02:59:10|9504.3|9500.3|9505.1|9497.1|9506.4|9500.8|9504.3|9496.7|1
1647485960000|2022-03-17 02:59:20|||||||||1
1647485970000|2022-03-17 02:59:30|9503.3|9499.3|9505.1|9497.1|9505.1|9499.3|9503.2|9497.1|0
1647485980000|2022-03-17 02:59:40|9503.1|9499.1|9503.6|9495.6|9503.6|9499.1|9499.6|9493.7|5
1647485990000|2022-03-17 02:59:50|9503.1|9499.1|9505.6|9497.6|9505.6|9499.1|9501.6|9496.2|3
1647486000000|2022-03-17 03:00:00|9504.6|9500.6|9500.1|9496.1|9505.1|9500.6|9500.1|9496.1|1
1647486010000|2022-03-17 03:00:10|9500.2|9496.2|9500.6|9496.6|9504.4|9498.6|9499.6|9494.6|3
1647486020000|2022-03-17 03:00:20|9501|9497|9501|9497|9501|9497|9501|9497|0
1647486030000|2022-03-17 03:00:30|9499.6|9495.6|9499.6|9495.6|9499.6|9495.6|9499.1|9495.1|2
1647486040000|2022-03-17 03:00:40|9499.5|9495.5|9500.5|9496.5|9501.4|9496.6|9496.2|9491.7|4
1647486050000|2022-03-17 03:00:50|9500.6|9496.6|9505.7|9501.7|9505.7|9501.7|9499.6|9495.6|3
1647486060000|2022-03-17 03:01:00|9507.6|9499.6|9506.8|9502.8|9508.7|9503.7|9504.7|9498.3|13
1647486070000|2022-03-17 03:01:10|9506.3|9502.3|9510.3|9506.3|9512.4|9508.4|9506.3|9502.3|8
1647486080000|2022-03-17 03:01:20|9510.8|9506.8|9510.2|9506.2|9512.3|9507.3|9509.8|9504.3|3
1647486090000|2022-03-17 03:01:30|9509.8|9505.8|9511.4|9503.4|9512.8|9507.8|9509.4|9503.4|3
1647486100000|2022-03-17 03:01:40|9510.3|9506.3|9505.7|9501.7|9510.4|9506.4|9505.6|9499.7|4
1647486110000|2022-03-17 03:01:50|9506.2|9502.2|9508.7|9500.7|9509.1|9504.2|9505.6|9500.1|5
1647486120000|2022-03-17 03:02:00|9506.7|9502.7|9505.4|9501.4|9508.7|9502.8|9504.9|9499.4|1
1647486130000|2022-03-17 03:02:10|9505.9|9501.9|9511.9|9503.9|9511.9|9507.9|9505.9|9501.9|8
1647486140000|2022-03-17 03:02:20|9510.9|9502.9|9511.9|9503.9|9512.2|9506.4|9509|9502.9|1
1647486150000|2022-03-17 03:02:30|9512.8|9504.8|9512.8|9504.8|9512.8|9504.8|9512.8|9504.8|0
1647486160000|2022-03-17 03:02:40|9510.7|9506.7|9512.4|9508.4|9513.4|9508.4|9510.2|9504.4|2
1647486170000|2022-03-17 03:02:50|9513.4|9509.4|9512.9|9508.9|9513.4|9509.4|9512.9|9508.9|5
1647486180000|2022-03-17 03:03:00|9512.3|9508.3|9512.4|9504.4|9512.4|9508.3|9510.4|9504.4|1
1647486190000|2022-03-17 03:03:10|9510.1|9506.1|9508.9|9500.9|9512.4|9506.2|9507.4|9500.5|5
1647486200000|2022-03-17 03:03:20|9508|9504|9506.4|9502.4|9509.4|9504|9506.3|9500.4|1
1647486210000|2022-03-17 03:03:30|9505.9|9501.9|9508|9504|9508.9|9504|9505.9|9500.1|0
1647486220000|2022-03-17 03:03:40|9508.4|9504.4|9506|9502|9508.9|9504.4|9505.5|9500.9|3
1647486230000|2022-03-17 03:03:50|9506.5|9502.5|9506.9|9502.9|9506.9|9502.9|9506.4|9502.4|1
1647486240000|2022-03-17 03:04:00|9506.4|9502.4|9506.2|9502.2|9506.4|9502.4|9505.3|9501.3|3
1647486250000|2022-03-17 03:04:10|9506.3|9502.3|9509.9|9501.9|9510.4|9503.9|9506.3|9501.5|3
1647486260000|2022-03-17 03:04:20|9510.4|9502.4|9509.4|9505.4|9510.4|9505.4|9508.5|9502.4|0
1647486270000|2022-03-17 03:04:30|9511.5|9503.5|9512.4|9504.4|9512.8|9506.3|9510.3|9503.5|1
1647486280000|2022-03-17 03:04:40|9509.9|9505.9|9509.4|9505.4|9509.9|9505.9|9509.4|9505.4|0
1647486290000|2022-03-17 03:04:50|9509.3|9505.3|9512.9|9508.9|9512.9|9508.9|9509.3|9503.5|4
1647486300000|2022-03-17 03:05:00|9513.2|9509.2|9512.9|9504.9|9516.2|9510.9|9511|9504.9|9
1647486310000|2022-03-17 03:05:10|9511|9507|9511.9|9507.9|9515.9|9509.4|9510.9|9504.9|4
1647486320000|2022-03-17 03:05:20|9511.5|9507.5|9505.2|9501.2|9512.9|9507.5|9505.2|9501.2|6
1647486330000|2022-03-17 03:05:30|9504.3|9500.3|9494|9490|9506.9|9502|9493.1|9489.1|27
1647486340000|2022-03-17 03:05:40|9495.5|9487.5|9496.1|9492.1|9497.1|9493.1|9494|9487|9
1647486350000|2022-03-17 03:05:50|9496.5|9492.5|9499.1|9495.1|9499.1|9495.1|9496.5|9490.6|2
1647486360000|2022-03-17 03:06:00|9501|9493|9506|9498|9506.5|9500.4|9497.1|9492.5|8
1647486370000|2022-03-17 03:06:10|9503|9499|9500.9|9496.9|9503.4|9499.1|9500.9|9494|5
1647486380000|2022-03-17 03:06:20|9501.5|9497.5|9501.6|9497.6|9501.6|9497.6|9501.5|9497.5|0
1647486390000|2022-03-17 03:06:30|9502|9498|9500|9492|9502.5|9498|9498.3|9491|4
1647486400000|2022-03-17 03:06:40|9498|9494|9500.5|9492.5|9500.5|9494.4|9497.9|9491.9|0
1647486410000|2022-03-17 03:06:50|9500.9|9492.9|9497.9|9493.9|9500.9|9494.9|9497.9|9492.9|0
1647486420000|2022-03-17 03:07:00|9497.8|9493.8|9498.4|9494.4|9498.4|9494.4|9497.4|9493.4|3
1647486440000|2022-03-17 03:07:20|9497.5|9493.5|9496.4|9492.4|9497.5|9493.5|9496.4|9492.4|2
1647486450000|2022-03-17 03:07:30|9495.9|9491.9|9496.5|9492.5|9496.5|9492.5|9495.9|9491.9|1
1647486460000|2022-03-17 03:07:40|9496|9492|9497|9493|9497|9493|9496|9492|1
1647486470000|2022-03-17 03:07:50|9497.4|9493.4|9497.9|9493.9|9497.9|9493.9|9497.4|9493.4|1
1647486480000|2022-03-17 03:08:00|9498|9494|9501.1|9497.1|9501.1|9497.1|9498|9492.9|9
1647486490000|2022-03-17 03:08:10|9503.2|9495.2|9503.2|9495.2|9503.2|9495.2|9503.2|9495.2|0
1647486510000|2022-03-17 03:08:30|9501.7|9497.7|9504|9500|9505.5|9500|9501.7|9495.7|0
1647486520000|2022-03-17 03:08:40|9503.9|9499.9|9508.9|9500.9|9509|9501|9503.9|9499.9|2
1647486530000|2022-03-17 03:08:50|9509.4|9501.4|9507.9|9503.9|9509.9|9503.9|9507.9|9501.4|0
1647486540000|2022-03-17 03:09:00|9505.7|9501.7|9498.9|9494.9|9506|9501.7|9498|9491.9|11
1647486550000|2022-03-17 03:09:10|9498.4|9494.4|9512.1|9508.1|9514|9508.1|9498.4|9492.7|6
1647486560000|2022-03-17 03:09:20|9512|9508|9512.1|9508.1|9514.5|9508.5|9510|9504|4
1647486570000|2022-03-17 03:09:30|9514.2|9506.2|9514.5|9510.5|9514.5|9510.5|9513|9506.2|1
1647486580000|2022-03-17 03:09:40|9514.1|9510.1|9514|9510|9515.9|9510.1|9513.8|9507.9|1
1647486590000|2022-03-17 03:09:50|9515.3|9511.3|9515.3|9511.3|9515.3|9511.3|9514.8|9510.8|4
1647486600000|2022-03-17 03:10:00|9514.9|9510.9|9514.9|9510.9|9514.9|9510.9|9514.9|9510.9|0
1647486610000|2022-03-17 03:10:10|9514|9510|9511.8|9507.8|9514|9510|9511.8|9505.9|3
1647486620000|2022-03-17 03:10:20|9511.4|9507.4|9510.8|9506.8|9513.9|9508.8|9510.3|9504.5|3
1647486630000|2022-03-17 03:10:30|9512.9|9504.9|9511|9507|9514.3|9507.8|9510.9|9504.9|0
1647486640000|2022-03-17 03:10:40|9510.9|9506.9|9507|9503|9510.9|9506.9|9507|9503|2
1647486650000|2022-03-17 03:10:50|9506.8|9502.8|9506.6|9502.6|9508|9502.9|9504.3|9500|2
1647486660000|2022-03-17 03:11:00|9504.4|9500.4|9505.9|9501.9|9507.9|9502|9503.8|9497.9|2
1647486690000|2022-03-17 03:11:30|9505|9501|9504.4|9500.4|9506.9|9501|9503|9496.5|0
1647486700000|2022-03-17 03:11:40|9504.8|9500.8|9505|9501|9506.3|9502.3|9503.4|9497.8|1
1647486710000|2022-03-17 03:11:50|9505.4|9501.4|9505.9|9501.9|9506.9|9501.9|9504.8|9498.9|0
1647486720000|2022-03-17 03:12:00|9506.3|9502.3|9506.3|9502.3|9506.3|9502.3|9505.8|9501.8|2
1647486730000|2022-03-17 03:12:10|9505.8|9501.8|9510.4|9502.4|9510.4|9505.4|9505.8|9501.8|3
1647486740000|2022-03-17 03:12:20|9510.3|9502.3|9511.8|9507.8|9513.9|9507.8|9508.4|9502.3|0
1647486750000|2022-03-17 03:12:30|9512|9508|9513.9|9505.9|9514.9|9509|9512|9505.9|0
1647486760000|2022-03-17 03:12:40|9511.8|9507.8|9513|9509|9513.4|9509.4|9511.8|9507.8|1
1647486770000|2022-03-17 03:12:50|9514.9|9506.9|9514.8|9510.8|9516.9|9511|9512.4|9506.9|3
1647486780000|2022-03-17 03:13:00|9515|9511|9516.5|9512.5|9517.9|9512.9|9514.9|9509.9|3
1647486790000|2022-03-17 03:13:10|9518.1|9514.1|9526.5|9522.5|9528.6|9524.6|9518.1|9514.1|30
1647486800000|2022-03-17 03:13:20|9527|9523|9523.1|9519.1|9527.1|9523|9522.1|9516|3
1647486810000|2022-03-17 03:13:30|9523|9519|9520|9512|9523.6|9519|9517|9510.6|11
1647486820000|2022-03-17 03:13:40|9518.1|9514.1|9519.4|9515.4|9521.9|9516|9518.1|9513.5|0
1647486830000|2022-03-17 03:13:50|9519.8|9515.8|9521.1|9517.1|9522|9517.1|9519.4|9513.9|0
1647486840000|2022-03-17 03:14:00|9520.8|9516.8|9522|9514|9523|9516.8|9520|9514|0
1647486850000|2022-03-17 03:14:10|9520|9516|9520|9516|9523|9516.8|9520|9514|2
1647486860000|2022-03-17 03:14:20|9520.5|9516.5|9520.8|9516.8|9522.9|9517.3|9520|9514|2
1647486870000|2022-03-17 03:14:30|9520.9|9516.9|9520|9516|9520.9|9516.9|9520|9516|0
1647486890000|2022-03-17 03:14:50|9520.1|9516.1|9520|9516|9521|9517|9520|9516|0
1647486900000|2022-03-17 03:15:00|9521|9517|9516|9512|9521|9517|9516|9512|6
1647486910000|2022-03-17 03:15:10|9516.1|9512.1|9516.8|9512.8|9519|9513|9516.1|9511|1
1647486920000|2022-03-17 03:15:20|9519|9511|9521.9|9513.9|9521.9|9516.8|9519|9511|4
1647486930000|2022-03-17 03:15:30|9520.8|9516.8|9521|9513|9522.9|9517.3|9519.1|9512.9|0
1647486940000|2022-03-17 03:15:40|9520.9|9512.9|9520.4|9516.4|9521.1|9516.4|9519.1|9512.9|0
1647486950000|2022-03-17 03:15:50|9519.5|9515.5|9518|9514|9521.2|9515.5|9518|9513.2|1
1647486960000|2022-03-17 03:16:00|9520|9512|9519|9511|9520.9|9514.4|9518|9511|1
1647486970000|2022-03-17 03:16:10|9517.1|9513.1|9517.1|9513.1|9517.1|9513.1|9517.1|9513.1|0
1647486980000|2022-03-17 03:16:20|9519|9511|9514.4|9510.4|9519.5|9512|9513.1|9509.1|4
1647487000000|2022-03-17 03:16:40|9513.3|9509.3|9517.5|9509.5|9517.5|9511|9513.3|9508.9|5
1647487010000|2022-03-17 03:16:50|9515.3|9511.3|9519|9511|9519|9512.4|9515.3|9509.3|1
1647487020000|2022-03-17 03:17:00|9517.9|9513.9|9520.8|9512.8|9521.2|9515.9|9517.9|9512.8|3
1647487030000|2022-03-17 03:17:10|9520.4|9512.4|9520.9|9516.9|9520.9|9516.9|9518.8|9512.4|8
1647487040000|2022-03-17 03:17:20|9519.9|9515.9|9518.5|9514.5|9519.9|9515.9|9517.6|9513.6|3
1647487050000|2022-03-17 03:17:30|9518.4|9514.4|9518.5|9514.5|9518.5|9514.5|9518.4|9514.4|0
1647487060000|2022-03-17 03:17:40|9518.4|9514.4|9518.5|9514.5|9518.9|9514.9|9518|9514|1
1647487070000|2022-03-17 03:17:50|9518.4|9514.4|9518.5|9514.5|9518.6|9514.6|9517.9|9513.9|3
1647487080000|2022-03-17 03:18:00|9518.6|9514.6|9520.4|9516.4|9520.4|9516.4|9518.5|9514.5|0
1647487090000|2022-03-17 03:18:10|9520.9|9516.9|9528.4|9524.4|9528.4|9524.4|9520.9|9515|12
1647487100000|2022-03-17 03:18:20|9528.8|9524.8|9528.8|9524.8|9528.8|9524.8|9528.8|9524.8|1
1647487110000|2022-03-17 03:18:30|9528.9|9524.9|9532.9|9528.9|9533|9528.9|9528.9|9524.9|11
1647487120000|2022-03-17 03:18:40|9533|9529|9532.8|9528.8|9533|9529|9532.8|9528.8|2
1647487130000|2022-03-17 03:18:50|9532.3|9528.3|9531.5|9527.5|9532.3|9528.3|9529.1|9523|11
1647487140000|2022-03-17 03:19:00|9531.4|9527.4|9531.4|9527.4|9533.4|9527.4|9531.3|9525.4|1
1647487150000|2022-03-17 03:19:10|9531.3|9527.3|9527|9523|9531.4|9527.4|9527|9523|1
1647487160000|2022-03-17 03:19:20|9528.3|9520.3|9529|9525|9530.1|9525.1|9526.9|9518.9|4
1647487170000|2022-03-17 03:19:30|9528.8|9524.8|9526.5|9522.5|9528.8|9524.8|9526.5|9520.6|2
1647487180000|2022-03-17 03:19:40|9528.4|9520.4|9524.9|9516.9|9528.4|9522.4|9520.9|9516|4
1647487190000|2022-03-17 03:19:50|9524.4|9516.4|9524|9516|9524.4|9516.4|9524|9516|0
1647487200000|2022-03-17 03:20:00|9521.4|9517.4|9525.9|9521.9|9526.9|9521.9|9519.5|9515.1|2
1647487210000|2022-03-17 03:20:10|9525.8|9521.8|9525.4|9521.4|9527.3|9521.9|9524.9|9519.3|0
1647487220000|2022-03-17 03:20:20|9525.5|9521.5|9524.5|9520.5|9525.9|9521.9|9524.4|9520.4|1
1647487230000|2022-03-17 03:20:30|9525.4|9521.4|9525.4|9521.4|9527.9|9521.9|9525.4|9519.9|0
1647487240000|2022-03-17 03:20:40|9526.4|9522.4|9526.4|9522.4|9526.4|9522.4|9526.4|9522.4|0
1647487250000|2022-03-17 03:20:50|9526.2|9522.2|9525.4|9521.4|9527.3|9522.2|9524.3|9518.9|7
1647487260000|2022-03-17 03:21:00|9525.5|9521.5|9526|9522|9527.9|9522|9524.9|9519.9|1
1647487270000|2022-03-17 03:21:10|9525.9|9521.9|9526.1|9522.1|9526.4|9522.4|9525.5|9521.5|3
1647487280000|2022-03-17 03:21:20|9525|9521|9524.9|9520.9|9527.9|9521.9|9523.5|9519.5|3
1647487290000|2022-03-17 03:21:30|9525.1|9521.1|9525.1|9521.1|9525.6|9521.6|9524.1|9520.1|6
1647487310000|2022-03-17 03:21:50|9524.9|9520.9|9524.1|9520.1|9524.9|9520.9|9524.1|9520.1|0
1647487320000|2022-03-17 03:22:00|9524|9520|9524|9520|9524|9520|9523.6|9519.6|0
1647487340000|2022-03-17 03:22:20|9522.9|9518.9|9519|9515|9522.9|9518.9|9517.9|9512.9|12
1647487350000|2022-03-17 03:22:30|9518.9|9514.9|9518.9|9514.9|9518.9|9514.9|9518.9|9514.9|0
1647487360000|2022-03-17 03:22:40|9518.6|9514.6|9518.6|9514.6|9519.1|9515.1|9516.2|9510.3|9
1647487370000|2022-03-17 03:22:50|9519.1|9515.1|9518.7|9514.7|9519.2|9515.2|9518.1|9514.1|1
1647487380000|2022-03-17 03:23:00|9522.5|9514.5|9521.6|9513.6|9522.5|9515.7|9519.2|9513.2|4
1647487390000|2022-03-17 03:23:10|9519.6|9515.6|9519.1|9515.1|9521.6|9515.7|9519.1|9513.2|0
1647487400000|2022-03-17 03:23:20|9519.6|9515.6|9519.6|9515.6|9519.6|9515.6|9519.6|9515.6|0
1647487410000|2022-03-17 03:23:30|9520.1|9516.1|9522.6|9518.6|9524.1|9518.6|9520.1|9514.2|1
1647487420000|2022-03-17 03:23:40|9523.4|9519.4|9527.7|9523.7|9529.1|9525.1|9523.4|9517.6|2
1647487430000|2022-03-17 03:23:50|9528.2|9524.2|9529.1|9525.1|9531.2|9525.1|9527.7|9523.1|1
1647487440000|2022-03-17 03:24:00|9528.7|9524.7|9528.7|9524.7|9528.7|9524.7|9528.7|9524.7|0
1647487450000|2022-03-17 03:24:10|9527.6|9523.6|9527.6|9523.6|9528.1|9524.1|9527.6|9523.6|2
1647487460000|2022-03-17 03:24:20|||||||||1
1647487470000|2022-03-17 03:24:30|9527.7|9523.7|9528.2|9524.2|9528.2|9524.2|9527.7|9523.7|1
1647487480000|2022-03-17 03:24:40|9528.1|9524.1|9526.7|9522.7|9529.2|9524.1|9526.7|9521.2|0
1647487500000|2022-03-17 03:25:00|9528.5|9520.5|9525.6|9521.6|9528.6|9521.6|9525.6|9519.7|0
1647487510000|2022-03-17 03:25:10|9527.6|9519.6|9527.7|9519.7|9527.7|9521.7|9525.6|9519.6|0
1647487520000|2022-03-17 03:25:20|9528.2|9520.2|9527.2|9523.2|9528.6|9523.7|9526.2|9520.2|2
1647487540000|2022-03-17 03:25:40|9527.1|9523.1|9527.1|9523.1|9527.1|9523.1|9527.1|9523.1|0
1647487550000|2022-03-17 03:25:50|9526.7|9522.7|9526.7|9522.7|9526.7|9522.7|9526.7|9522.7|1
1647487560000|2022-03-17 03:26:00|9528.3|9524.3|9533.9|9525.9|9533.9|9528.9|9528.3|9524.3|21
1647487570000|2022-03-17 03:26:10|9531.7|9527.7|9531.7|9527.7|9531.7|9527.7|9531.7|9527.7|0
1647487580000|2022-03-17 03:26:20|9533.2|9525.2|9532.2|9528.2|9535.2|9529.2|9530.2|9524.6|28
1647487590000|2022-03-17 03:26:30|9532.7|9528.7|9533.6|9525.6|9534.6|9528.7|9532.5|9525.6|0
1647487600000|2022-03-17 03:26:40|9531.1|9527.1|9532.2|9524.2|9532.2|9527.1|9530.1|9524.2|0
1647487610000|2022-03-17 03:26:50|9530.1|9526.1|9528.2|9524.2|9532.2|9526.2|9528.2|9522.2|0
1647487620000|2022-03-17 03:27:00|9530.2|9522.2|9537.6|9529.6|9540.2|9533.7|9528.3|9522.2|10
1647487630000|2022-03-17 03:27:10|9537.7|9529.7|9539.2|9535.2|9541.3|9535.2|9535.8|9529.6|4
1647487640000|2022-03-17 03:27:20|9541.2|9533.2|9538.8|9534.8|9541.3|9535.4|9538.8|9532.7|2
1647487650000|2022-03-17 03:27:30|9540.9|9532.9|9541.7|9537.7|9541.9|9537.9|9539|9532.9|7
1647487660000|2022-03-17 03:27:40|9541.8|9537.8|9540.7|9536.7|9541.8|9537.8|9540.7|9536.7|2
1647487670000|2022-03-17 03:27:50|9540.8|9536.8|9541.7|9537.7|9541.7|9537.7|9540.7|9536.7|0
1647487680000|2022-03-17 03:28:00|9541.6|9537.6|9541.2|9537.2|9541.6|9537.6|9541.1|9537.1|1
1647487690000|2022-03-17 03:28:10|9541.7|9537.7|9541.7|9537.7|9541.7|9537.7|9541.7|9537.7|1
1647487700000|2022-03-17 03:28:20|9542.1|9538.1|9542.1|9538.1|9542.2|9538.2|9541.7|9537.7|1
1647487710000|2022-03-17 03:28:30|9542|9538|9542.2|9534.2|9542.2|9538|9539.7|9533.7|3
1647487720000|2022-03-17 03:28:40|9539.7|9535.7|9540.8|9536.8|9541.7|9536.8|9539.2|9533.3|0
1647487730000|2022-03-17 03:28:50|9541.2|9537.2|9542.3|9538.3|9543.4|9538.4|9541.2|9535.4|4
1647487740000|2022-03-17 03:29:00|9542.5|9538.5|9539.2|9535.2|9544.8|9538.8|9539.2|9535.2|10
1647487750000|2022-03-17 03:29:10|9540.2|9536.2|9541.2|9537.2|9541.2|9537.2|9540.2|9536.2|2
1647487760000|2022-03-17 03:29:20|9540.7|9536.7|9540.7|9536.7|9540.7|9536.7|9540.7|9536.7|1
1647487770000|2022-03-17 03:29:30|9540.8|9536.8|9545.2|9541.2|9545.7|9541.2|9540.8|9535.3|2
1647487780000|2022-03-17 03:29:40|9547.3|9539.3|9543.3|9535.3|9547.3|9541.2|9541.2|9535.2|5
1647487790000|2022-03-17 03:29:50|9541.2|9537.2|9541.7|9537.7|9543.8|9537.8|9540.7|9535.3|1
1647487800000|2022-03-17 03:30:00|9541.6|9537.6|9540.7|9536.7|9543.7|9537.6|9540.7|9535.7|3
1647487810000|2022-03-17 03:30:10|9540.5|9536.5|9537.7|9533.7|9541.6|9536.5|9537.7|9532.7|5
1647487820000|2022-03-17 03:30:20|9537.3|9533.3|9537.2|9533.2|9539.3|9533.3|9535.8|9529.7|6
1647487830000|2022-03-17 03:30:30|9537.1|9533.1|9536.7|9532.7|9537.1|9533.1|9536.2|9532.2|3
1647487840000|2022-03-17 03:30:40|9536.5|9532.5|9537.3|9533.3|9537.3|9533.3|9534.3|9529.3|6
1647487850000|2022-03-17 03:30:50|9539.2|9531.2|9537.7|9533.7|9539.8|9533.7|9537.7|9530.7|3
1647487860000|2022-03-17 03:31:00|9538.2|9534.2|9536.8|9532.8|9538.2|9534.2|9536.7|9532.7|0
1647487870000|2022-03-17 03:31:10|9536.5|9532.5|9536.2|9532.2|9537.7|9532.7|9535.7|9529.7|3
1647487880000|2022-03-17 03:31:20|9536.3|9532.3|9540.8|9532.8|9540.8|9535.9|9534.2|9528.8|12
1647487890000|2022-03-17 03:31:30|9538.8|9534.8|9539.2|9535.2|9539.2|9535.2|9538.8|9534.8|0
1647487900000|2022-03-17 03:31:40|9541.3|9533.3|9538.7|9534.7|9541.3|9535.2|9538.7|9533.3|0
1647487930000|2022-03-17 03:32:10|9538.3|9534.3|9537.8|9533.8|9538.3|9534.3|9537.8|9533.8|1
1647487940000|2022-03-17 03:32:20|9537.3|9533.3|9537.3|9533.3|9537.3|9533.3|9537.3|9533.3|0
1647487950000|2022-03-17 03:32:30|9536.9|9532.9|9536.4|9532.4|9536.9|9532.9|9536.3|9532.3|1
1647487960000|2022-03-17 03:32:40|9535.9|9531.9|9535.3|9531.3|9536.3|9532.3|9534.8|9530.8|3
1647487970000|2022-03-17 03:32:50|9534.8|9530.8|9534.3|9530.3|9537.2|9531.8|9534.2|9528.3|4
1647487980000|2022-03-17 03:33:00|9534.8|9530.8|9533.3|9529.3|9534.8|9530.8|9533.3|9529.3|3
1647487990000|2022-03-17 03:33:10|9533.8|9529.8|9536.7|9528.7|9538|9530|9532.8|9528.7|3
1647488000000|2022-03-17 03:33:20|9537.1|9529.1|9534.8|9530.8|9537.1|9530.8|9534.8|9528.7|3
1647488010000|2022-03-17 03:33:30|9537.8|9533.8|9540.1|9536.1|9540.1|9536.1|9537.3|9531.3|13
1647488020000|2022-03-17 03:33:40|9540.6|9536.6|9540.5|9536.5|9540.6|9536.6|9540.5|9536.5|0
1647488030000|2022-03-17 03:33:50|9540.6|9536.6|9541.5|9537.5|9541.5|9537.5|9540.6|9536.6|1
1647488040000|2022-03-17 03:34:00|9541.6|9537.6|9541.6|9537.6|9541.6|9537.6|9541.6|9537.6|1
1647488050000|2022-03-17 03:34:10|9542|9538|9545|9541|9546.3|9542|9541|9535.9|7
1647488060000|2022-03-17 03:34:20|9545.5|9541.5|9548.5|9544.5|9548.5|9544.5|9545|9541|9
1647488070000|2022-03-17 03:34:30|9548.4|9544.4|9547.4|9543.4|9549.9|9544.5|9546.5|9541|2
1647488080000|2022-03-17 03:34:40|9547.5|9543.5|9546.5|9542.5|9548.4|9544.4|9544|9537.9|2
1647488090000|2022-03-17 03:34:50|9546.4|9542.4|9548|9544|9548.4|9544.4|9546.4|9542.4|1
1647488100000|2022-03-17 03:35:00|9547.5|9543.5|9544.4|9540.4|9549|9543.5|9544.4|9540.3|1
1647488110000|2022-03-17 03:35:10|9543.9|9539.9|9541.4|9537.4|9543.9|9539.9|9541.4|9537.4|2
1647488120000|2022-03-17 03:35:20|9541.8|9537.8|9544.8|9540.8|9544.8|9540.8|9541.8|9535.9|2
1647488130000|2022-03-17 03:35:30|9545.8|9541.8|9550.7|9546.7|9552.8|9547.5|9545.8|9540.3|19
1647488140000|2022-03-17 03:35:40|9550.8|9546.8|9551.3|9547.3|9554.5|9548.8|9548.4|9543.3|7
1647488150000|2022-03-17 03:35:50|9552.1|9548.1|9553.8|9545.8|9555.1|9549.2|9550.2|9545.2|10
1647488170000|2022-03-17 03:36:10|9551.6|9547.6|9551.3|9547.3|9553.8|9547.7|9551.2|9545.8|0
1647488180000|2022-03-17 03:36:20|9551.8|9547.8|9555.3|9547.3|9556.2|9548.2|9546.7|9541.2|12
1647488190000|2022-03-17 03:36:30|9552.8|9548.8|9552.8|9548.8|9552.8|9548.8|9552.8|9548.8|1
1647488200000|2022-03-17 03:36:40|9554.9|9546.9|9558.2|9550.2|9559.5|9551.9|9552.8|9546.9|5
1647488210000|2022-03-17 03:36:50|9558.6|9550.6|9562.2|9554.2|9563.3|9556.1|9557.3|9550.6|15
1647488220000|2022-03-17 03:37:00|9560.3|9556.3|9559.8|9555.8|9561.3|9556.3|9557.7|9551.8|9
1647488230000|2022-03-17 03:37:10|9559.4|9555.4|9556.8|9552.8|9560.1|9556.1|9555.8|9550.8|5
1647488240000|2022-03-17 03:37:20|9557.6|9553.6|9556.9|9552.9|9558.7|9553.8|9556.3|9550.2|1
1647488250000|2022-03-17 03:37:30|9557.8|9553.8|9554.1|9550.1|9558.2|9553.8|9552.6|9548.6|6
1647488260000|2022-03-17 03:37:40|9556.2|9548.2|9556.3|9552.3|9558.2|9552.3|9554.3|9548.2|7
1647488270000|2022-03-17 03:37:50|9555.3|9551.3|9555.4|9551.4|9557.3|9551.8|9555.3|9549.3|9
1647488280000|2022-03-17 03:38:00|9556.4|9552.4|9553.9|9549.9|9559.2|9553.4|9553.8|9547.8|12
1647488290000|2022-03-17 03:38:10|9555.8|9547.8|9553.6|9549.6|9556.8|9551.3|9552.4|9547.8|6
1647488300000|2022-03-17 03:38:20|9553.5|9549.5|9557.3|9549.3|9557.3|9550.3|9552.7|9548.7|12
1647488310000|2022-03-17 03:38:30|9557.8|9549.8|9555.7|9551.7|9557.8|9551.7|9555.7|9549.8|3
1647488320000|2022-03-17 03:38:40|9555.8|9551.8|9556.8|9552.8|9556.8|9552.8|9555.8|9551.8|1
1647488330000|2022-03-17 03:38:50|9557.8|9549.8|9557.3|9549.3|9557.8|9549.8|9557.3|9549.3|10
1647488340000|2022-03-17 03:39:00|9553.8|9549.8|9553.8|9549.8|9553.8|9549.8|9553.8|9549.8|0
1647488350000|2022-03-17 03:39:10|9556.6|9552.6|9557.2|9553.2|9557.3|9553.3|9556.6|9552.6|5
1647488360000|2022-03-17 03:39:20|9556.8|9552.8|9557.3|9553.3|9557.3|9553.3|9556.8|9552.8|0
1647488370000|2022-03-17 03:39:30|9557.2|9553.2|9560.4|9556.4|9561.1|9557.1|9557.2|9553.2|3
1647488380000|2022-03-17 03:39:40|9558.3|9554.3|9559.8|9555.8|9561.8|9556.7|9558.3|9553.3|1
1647488390000|2022-03-17 03:39:50|9558.8|9554.8|9558.8|9554.8|9558.8|9554.8|9558.8|9554.8|0
1647488400000|2022-03-17 03:40:00|9558.7|9554.7|9559.2|9555.2|9560.2|9555.2|9558.3|9552.2|1
1647488410000|2022-03-17 03:40:10|9558.7|9554.7|9558.3|9554.3|9558.7|9554.7|9558.3|9554.3|3
1647488420000|2022-03-17 03:40:20|9557.8|9553.8|9557.8|9553.8|9557.8|9553.8|9557.8|9553.8|0
1647488430000|2022-03-17 03:40:30|9559.8|9551.8|9557.7|9553.7|9559.8|9553.8|9557.7|9551.8|1
1647488440000|2022-03-17 03:40:40|9557.8|9553.8|9556.6|9552.6|9558.2|9554.2|9556.6|9552.6|12
1647488450000|2022-03-17 03:40:50|9556.1|9552.1|9556.1|9552.1|9556.6|9552.6|9555.7|9551.7|1
1647488460000|2022-03-17 03:41:00|9556|9552|9556.6|9548.6|9556.6|9552|9553.6|9548.6|16
1647488470000|2022-03-17 03:41:10|9554.6|9550.6|9556.6|9548.6|9556.6|9550.6|9553.5|9548.5|3
1647488480000|2022-03-17 03:41:20|9556.5|9548.5|9555|9551|9556.5|9551|9554.6|9548.5|2
1647488490000|2022-03-17 03:41:30|9554.6|9550.6|9555|9551|9555|9551|9554.6|9550.6|0
1647488500000|2022-03-17 03:41:40|9555.1|9551.1|9555|9551|9555.1|9551.1|9555|9551|0
1647488510000|2022-03-17 03:41:50|||||||||1
1647488520000|2022-03-17 03:42:00|9554.8|9550.8|9551.6|9547.6|9554.8|9550.8|9551.6|9547.6|8
1647488530000|2022-03-17 03:42:10|9552.5|9548.5|9552.1|9548.1|9552.5|9548.5|9550.6|9546.6|0
1647488540000|2022-03-17 03:42:20|9552|9548|9551.5|9547.5|9553.5|9549.5|9551|9547|4
1647488550000|2022-03-17 03:42:30|9551.6|9547.6|9551.5|9547.5|9551.6|9547.6|9551.5|9547.5|0
1647488560000|2022-03-17 03:42:40|9551.6|9547.6|9552.6|9548.6|9555.1|9551.1|9551.5|9547.5|6
1647488570000|2022-03-17 03:42:50|9552.5|9548.5|9552.1|9548.1|9554.6|9548.6|9552.1|9546.6|1
1647488580000|2022-03-17 03:43:00|9552.2|9548.2|9553.5|9549.5|9553.6|9549.6|9552.2|9548.2|0
1647488590000|2022-03-17 03:43:10|9553.1|9549.1|9544.9|9540.9|9553.6|9549.1|9542.9|9538.9|57
1647488600000|2022-03-17 03:43:20|9545|9541|9549.4|9545.4|9550.4|9546.4|9544.4|9538.4|15
1647488610000|2022-03-17 03:43:30|9549.9|9545.9|9546.9|9542.9|9549.9|9545.9|9546.9|9542.9|18
1647488620000|2022-03-17 03:43:40|9546.8|9542.8|9545.8|9541.8|9548.3|9542.9|9545.4|9539.4|5
1647488630000|2022-03-17 03:43:50|9545.7|9541.7|9547.4|9539.4|9547.4|9541.7|9544.4|9539|5
1647488640000|2022-03-17 03:44:00|9545.4|9541.4|9541.2|9537.2|9547.7|9541.7|9541.2|9537.2|15
1647488650000|2022-03-17 03:44:10|9540.8|9536.8|9538.2|9534.2|9540.8|9536.8|9533.6|9527.3|26
1647488660000|2022-03-17 03:44:20|9540.2|9532.2|9536.8|9532.8|9541.2|9534.2|9536.8|9532.2|1
1647488670000|2022-03-17 03:44:30|9536.7|9532.7|9531.9|9527.9|9538.2|9532.7|9531.9|9527.9|9
1647488680000|2022-03-17 03:44:40|9534|9526|9533.4|9529.4|9537.3|9531.9|9532.6|9526|7
1647488690000|2022-03-17 03:44:50|9533.3|9529.3|9534.3|9530.3|9534.3|9530.3|9533.3|9529.3|0
1647488700000|2022-03-17 03:45:00|9534.2|9530.2|9536.2|9532.2|9536.8|9532.8|9534.2|9528.4|2
1647488710000|2022-03-17 03:45:10|9536.3|9532.3|9536.3|9532.3|9536.8|9532.8|9536.2|9532.2|1
1647488720000|2022-03-17 03:45:20|9536.4|9532.4|9532.9|9528.9|9536.4|9532.4|9532.8|9528.8|4
1647488730000|2022-03-17 03:45:30|9532.8|9528.8|9534.2|9530.2|9536.2|9530.3|9531.9|9527.3|9
1647488740000|2022-03-17 03:45:40|9534.4|9530.4|9537.1|9533.1|9539.2|9533.1|9534.2|9530.2|4
1647488750000|2022-03-17 03:45:50|9537.2|9533.2|9538.5|9534.5|9538.6|9534.6|9535.6|9531.6|4
1647488760000|2022-03-17 03:46:00|9538.6|9534.6|9535.1|9531.1|9539.9|9535|9534.1|9530.1|6
1647488770000|2022-03-17 03:46:10|9535.2|9531.2|9542|9538|9545.9|9539.6|9535.1|9531.1|17
1647488780000|2022-03-17 03:46:20|9542.2|9538.2|9537.5|9533.5|9542.2|9538.2|9535.6|9530.6|5
1647488790000|2022-03-17 03:46:30|9536.5|9532.5|9537|9533|9538.5|9534.5|9536|9532|2
1647488800000|2022-03-17 03:46:40|9537.1|9533.1|9538|9534|9538|9534|9537.1|9533.1|12
1647488810000|2022-03-17 03:46:50|9537.1|9533.1|9537.5|9533.5|9537.5|9533.5|9536|9532|4
1647488820000|2022-03-17 03:47:00|9538|9534|9539.4|9535.4|9540.5|9536.5|9538|9534|9
1647488830000|2022-03-17 03:47:10|9539|9535|9538.5|9534.5|9539.5|9535.5|9538.5|9534.5|2
1647488840000|2022-03-17 03:47:20|9536|9532|9536|9532|9537|9533|9535.5|9531.5|5
1647488850000|2022-03-17 03:47:30|9535.5|9531.5|9535|9531|9537|9533|9531.9|9527.9|21
1647488860000|2022-03-17 03:47:40|9533.5|9529.5|9531.9|9527.9|9534.5|9530.5|9531.9|9527.9|1
1647488870000|2022-03-17 03:47:50|9531.5|9527.5|9532.4|9528.4|9535.4|9531.4|9530.9|9526.9|20
1647488880000|2022-03-17 03:48:00|9532.8|9528.8|9535.4|9531.4|9535.4|9531.4|9532.4|9528.4|3
1647488890000|2022-03-17 03:48:10|9537.4|9533.4|9538.9|9534.9|9538.9|9534.9|9537.4|9533.4|1
1647488900000|2022-03-17 03:48:20|9538.4|9534.4|9537.5|9533.5|9538.9|9534.9|9537.4|9533.4|1
1647488910000|2022-03-17 03:48:30|9538.4|9534.4|9540.9|9536.9|9542.8|9536.9|9537.4|9533.4|7
1647488940000|2022-03-17 03:49:00|9541.4|9537.4|9540.9|9536.9|9541.4|9537.4|9539.9|9535.9|0
1647488960000|2022-03-17 03:49:20|9539.9|9535.9|9540.4|9536.4|9540.4|9536.4|9539.9|9535.9|1
1647488970000|2022-03-17 03:49:30|9541.4|9537.4|9540.9|9536.9|9541.4|9537.4|9540.4|9536.4|1
1647488990000|2022-03-17 03:49:50|9541.4|9537.4|9541.4|9537.4|9541.4|9537.4|9541.4|9537.4|0
1647489000000|2022-03-17 03:50:00|9541.6|9537.6|9546.5|9542.5|9548|9542.6|9541.6|9537.6|13
1647489010000|2022-03-17 03:50:10|9547.1|9543.1|9552.5|9548.5|9553.5|9548.5|9547|9543|20
1647489020000|2022-03-17 03:50:20|9553|9549|9552.7|9548.7|9553.6|9549.6|9552.5|9548.5|4
1647489030000|2022-03-17 03:50:30|9553.1|9549.1|9553.5|9549.5|9554.6|9550.6|9552.5|9548.5|12
1647489040000|2022-03-17 03:50:40|9553.4|9549.4|9555.6|9551.6|9555.6|9551.6|9552.5|9548.5|4
1647489050000|2022-03-17 03:50:50|9555.5|9551.5|9556.3|9552.3|9556.5|9552.5|9555.5|9551.5|3
1647489060000|2022-03-17 03:51:00|9555.8|9551.8|9552.3|9548.3|9557.3|9551.8|9552.3|9546.3|14
1647489070000|2022-03-17 03:51:10|9551.8|9547.8|9549.2|9545.2|9552.3|9547.8|9547.8|9541.9|4
1647489080000|2022-03-17 03:51:20|9548.3|9544.3|9546.4|9542.4|9550.2|9544.3|9545.4|9539.5|4
1647489090000|2022-03-17 03:51:30|9546.9|9542.9|9546.4|9542.4|9549.3|9543.8|9545.8|9541.3|5
1647489100000|2022-03-17 03:51:40|9546.3|9542.3|9545.5|9541.5|9546.9|9542.3|9545|9538.9|2
1647489110000|2022-03-17 03:51:50|9546|9542|9549.5|9545.5|9549.5|9545.5|9546|9542|4
1647489120000|2022-03-17 03:52:00|9549|9545|9549.1|9545.1|9549.1|9545.1|9549|9545|6
1647489140000|2022-03-17 03:52:20|9549|9545|9547.7|9543.7|9549|9545|9547.7|9543.7|0
1647489150000|2022-03-17 03:52:30|9548.1|9544.1|9548.5|9544.5|9549|9545|9548.1|9544.1|2
1647489180000|2022-03-17 03:53:00|9548.6|9544.6|9548.5|9544.5|9548.6|9544.6|9548.5|9544.5|0
1647489190000|2022-03-17 03:53:10|9548.6|9544.6|9548.5|9544.5|9548.6|9544.6|9548.5|9544.5|1
1647489200000|2022-03-17 03:53:20|||||||||1
1647489210000|2022-03-17 03:53:30|9548.4|9544.4|9548.4|9544.4|9549.5|9545.3|9547|9541.5|4
1647489220000|2022-03-17 03:53:40|9548.5|9544.5|9547.5|9543.5|9548.9|9544.9|9547.5|9543.5|1
1647489230000|2022-03-17 03:53:50|9547|9543|9547|9539|9547|9543|9545.2|9539|1
1647489250000|2022-03-17 03:54:10|9547.1|9539.1|9545.5|9541.5|9547.6|9541.5|9545.5|9539.1|0
1647489260000|2022-03-17 03:54:20|9545.6|9541.6|9545.5|9541.5|9545.6|9541.6|9545.5|9541.5|1
1647489280000|2022-03-17 03:54:40|9545.6|9541.6|9545.6|9541.6|9545.6|9541.6|9545.6|9541.6|1
1647489290000|2022-03-17 03:54:50|9545.5|9541.5|9546.6|9542.6|9546.6|9542.6|9544.1|9540.1|4
1647489300000|2022-03-17 03:55:00|9546.5|9542.5|9552.5|9544.5|9552.5|9546|9546.5|9542.5|8
1647489310000|2022-03-17 03:55:10|9551|9547|9551|9547|9551|9547|9551|9547|1
1647489320000|2022-03-17 03:55:20|9552.9|9544.9|9551.6|9543.6|9552.9|9544.9|9551.1|9543.1|0
1647489330000|2022-03-17 03:55:30|9552|9544|9549.5|9545.5|9552|9545.5|9549.5|9544|0
1647489340000|2022-03-17 03:55:40|9549|9545|9549|9545|9549|9545|9549|9545|0
1647489350000|2022-03-17 03:55:50|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|0
1647489360000|2022-03-17 03:56:00|9549|9545|9549|9545|9549|9545|9549|9545|1
1647489370000|2022-03-17 03:56:10|9549.5|9545.5|9548.4|9544.4|9549.5|9545.5|9548.4|9544.4|2
1647489380000|2022-03-17 03:56:20|9548|9544|9548.5|9540.5|9549.8|9544|9547.6|9539.6|5
1647489410000|2022-03-17 03:56:50|9546.5|9542.5|9548.5|9540.5|9548.6|9542.5|9546.5|9540.5|0
1647489420000|2022-03-17 03:57:00|9545.5|9541.5|9545.5|9541.5|9545.5|9541.5|9545.5|9541.5|0
1647489440000|2022-03-17 03:57:20|9545.6|9541.6|9547.1|9543.1|9548.5|9543.1|9545.6|9540.5|0
1647489460000|2022-03-17 03:57:40|9547|9543|9547.1|9543.1|9547.1|9543.1|9547|9543|0
1647489470000|2022-03-17 03:57:50|9547|9543|9547.1|9543.1|9547.1|9543.1|9546.6|9542.6|1
1647489480000|2022-03-17 03:58:00|9549.1|9541.1|9549.1|9545.1|9549.1|9545.1|9547.1|9541.1|1
1647489490000|2022-03-17 03:58:10|9545.5|9541.5|9547.6|9539.6|9547.6|9541.6|9544|9538.6|9
1647489500000|2022-03-17 03:58:20|9545.6|9541.6|9545.2|9541.2|9547.1|9541.6|9545.2|9539.1|0
1647489510000|2022-03-17 03:58:30|9545.6|9541.6|9547.6|9539.6|9547.6|9541.6|9545.6|9539.6|0
1647489520000|2022-03-17 03:58:40|9545.6|9541.6|9548.9|9544.9|9549.1|9545.1|9545.6|9541.6|1
1647489530000|2022-03-17 03:58:50|9549|9545|9548.9|9544.9|9549|9545|9548.9|9544.9|0
1647489550000|2022-03-17 03:59:10|9549|9545|9548.9|9544.9|9549.1|9545.1|9548.1|9544.1|0
1647489570000|2022-03-17 03:59:30|9548.5|9544.5|9548.5|9544.5|9548.5|9544.5|9548.1|9544.1|0
1647489580000|2022-03-17 03:59:40|9548.9|9544.9|9549|9545|9549|9545|9548.9|9544.9|0
1647489590000|2022-03-17 03:59:50|9548.9|9544.9|9548.9|9544.9|9549|9545|9548.9|9544.9|0
1647489600000|2022-03-17 04:00:00|9548.4|9544.4|9553|9545|9558.1|9552.1|9548.4|9544.4|25
1647489610000|2022-03-17 04:00:10|9552.9|9544.9|9552.9|9548.9|9553|9548.9|9550.1|9544|2
1647489620000|2022-03-17 04:00:20|9553.5|9549.5|9556.1|9548.1|9556.1|9550.1|9553.5|9547.7|4
1647489630000|2022-03-17 04:00:30|9556|9548|9554.6|9550.6|9556|9550.6|9553.2|9547.1|5
1647489640000|2022-03-17 04:00:40|9554.5|9550.5|9551.6|9547.6|9554.5|9550.5|9551.1|9547.1|0
1647489650000|2022-03-17 04:00:50|9551.4|9547.4|9549.1|9545.1|9551.4|9547.4|9549|9545|1
1647489670000|2022-03-17 04:01:10|9549|9545|9549|9545|9549|9545|9549|9545|0
1647489690000|2022-03-17 04:01:30|9549.5|9545.5|9555.6|9551.6|9555.6|9551.6|9549.5|9545.5|3
1647489700000|2022-03-17 04:01:40|9555.5|9551.5|9555|9551|9555.5|9551.5|9555|9551|0
1647489720000|2022-03-17 04:02:00|9555.5|9551.5|9555.6|9551.6|9555.6|9551.6|9555.5|9551.5|1
1647489730000|2022-03-17 04:02:10|9555.5|9551.5|9555.5|9551.5|9555.5|9551.5|9555.5|9551.5|0
1647489740000|2022-03-17 04:02:20|9555.6|9551.6|9555.6|9551.6|9555.6|9551.6|9555.6|9551.6|2
1647489750000|2022-03-17 04:02:30|9555.5|9551.5|9555.6|9551.6|9555.6|9551.6|9555.1|9551.1|2
1647489760000|2022-03-17 04:02:40|9555.7|9551.7|9555.6|9551.6|9555.7|9551.7|9555.1|9551.1|1
1647489770000|2022-03-17 04:02:50|9556|9552|9556|9552|9556|9552|9556|9552|0
1647489780000|2022-03-17 04:03:00|9555.6|9551.6|9556|9552|9556.1|9552.1|9555.6|9551.6|0
1647489790000|2022-03-17 04:03:10|9556.1|9552.1|9555.6|9551.6|9556.1|9552.1|9555.5|9551.5|0
1647489800000|2022-03-17 04:03:20|9555.5|9551.5|9555.5|9551.5|9555.5|9551.5|9555.5|9551.5|1
1647489810000|2022-03-17 04:03:30|9555.4|9551.4|9555.4|9551.4|9555.4|9551.4|9555.4|9551.4|0
1647489820000|2022-03-17 04:03:40|9555.2|9551.2|9551.1|9547.1|9555.2|9551.2|9550.6|9544.6|4
1647489830000|2022-03-17 04:03:50|9553|9545|9550.1|9546.1|9553|9547.1|9549.9|9544.1|2
1647489840000|2022-03-17 04:04:00|9550|9546|9550.2|9546.2|9550.2|9546.2|9549.6|9545.6|0
1647489850000|2022-03-17 04:04:10|9550.1|9546.1|9550.2|9546.2|9550.2|9546.2|9550.1|9546.1|0
1647489860000|2022-03-17 04:04:20|9550.1|9546.1|9550.6|9546.6|9550.6|9546.6|9550.1|9546.1|0
1647489870000|2022-03-17 04:04:30|9550.2|9546.2|9550.1|9546.1|9550.2|9546.2|9550.1|9546.1|0
1647489910000|2022-03-17 04:05:10|9550.6|9546.6|9550.4|9546.4|9550.6|9546.6|9550.4|9546.4|0
1647489930000|2022-03-17 04:05:30|9550|9546|9550|9546|9550|9546|9550|9546|0
1647489940000|2022-03-17 04:05:40|9549.9|9545.9|9549.4|9545.4|9549.9|9545.9|9549.4|9545.4|2
1647489950000|2022-03-17 04:05:50|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|0
1647489960000|2022-03-17 04:06:00|9549.6|9545.6|9549.6|9545.6|9549.6|9545.6|9549.6|9545.6|1
1647489970000|2022-03-17 04:06:10|||||||||1
1647489980000|2022-03-17 04:06:20|9549.5|9545.5|9554|9550|9554|9550|9549.5|9545.5|5
1647489990000|2022-03-17 04:06:30|9553.5|9549.5|9553.9|9549.9|9554|9550|9553.5|9549.5|0
1647490000000|2022-03-17 04:06:40|9554|9550|9557.5|9553.5|9557.5|9553.5|9554|9550|7
1647490010000|2022-03-17 04:06:50|9557.1|9553.1|9555.9|9551.9|9557.1|9553.1|9555.9|9551.9|2
1647490020000|2022-03-17 04:07:00|9555.4|9551.4|9556|9552|9557|9553|9555.4|9551.4|3
1647490050000|2022-03-17 04:07:30|9556.4|9552.4|9556.4|9552.4|9556.4|9552.4|9555.5|9551.5|1
1647490060000|2022-03-17 04:07:40|9556.5|9552.5|9556.4|9552.4|9556.5|9552.5|9555.5|9551.5|3
1647490070000|2022-03-17 04:07:50|9556.5|9552.5|9555.5|9551.5|9556.5|9552.5|9555.4|9551.4|2
1647490080000|2022-03-17 04:08:00|9555.4|9551.4|9555.4|9551.4|9555.5|9551.5|9555.4|9551.4|0
1647490090000|2022-03-17 04:08:10|9555|9551|9554.4|9550.4|9556.7|9551|9554|9547.4|2
1647490110000|2022-03-17 04:08:30|9554.5|9550.5|9555.9|9551.9|9556|9552|9554.5|9550.5|1
1647490120000|2022-03-17 04:08:40|9557.5|9553.5|9557.5|9553.5|9557.5|9553.5|9557.5|9553.5|2
1647490130000|2022-03-17 04:08:50|9559.4|9555.4|9561.5|9557.5|9561.5|9557.5|9558.9|9554.9|4
1647490140000|2022-03-17 04:09:00|9561.3|9557.3|9561.9|9557.9|9562.4|9558.4|9560.4|9556.4|4
1647490150000|2022-03-17 04:09:10|9562|9558|9558|9554|9562.4|9558.4|9557.5|9551.4|8
1647490160000|2022-03-17 04:09:20|9558.5|9554.5|9554|9550|9558.5|9554.5|9553.4|9549.4|4
1647490170000|2022-03-17 04:09:30|9553.5|9549.5|9550|9546|9553.5|9549.5|9549|9545|3
1647490180000|2022-03-17 04:09:40|9550.1|9546.1|9549.5|9545.5|9551|9547|9549.5|9545.5|4
1647490190000|2022-03-17 04:09:50|9549.4|9545.4|9549.5|9545.5|9550.5|9546.5|9549.1|9545.1|14
1647490200000|2022-03-17 04:10:00|9549|9545|9549.5|9545.5|9549.5|9545.5|9549|9545|0
1647490210000|2022-03-17 04:10:10|9549.6|9545.6|9549.5|9545.5|9549.6|9545.6|9549.4|9545.4|1
1647490220000|2022-03-17 04:10:20|||||||||1
1647490230000|2022-03-17 04:10:30|9549.1|9545.1|9548.5|9544.5|9549.1|9545.1|9548.5|9544.5|0
1647490240000|2022-03-17 04:10:40|9548.6|9544.6|9548.6|9544.6|9548.6|9544.6|9548.5|9544.5|1
1647490250000|2022-03-17 04:10:50|9548.5|9544.5|9548.6|9544.6|9548.6|9544.6|9548.5|9544.5|0
1647490260000|2022-03-17 04:11:00|9548.7|9544.7|9548.7|9544.7|9548.7|9544.7|9548.7|9544.7|0
1647490270000|2022-03-17 04:11:10|9548.6|9544.6|9548.7|9544.7|9548.7|9544.7|9548.6|9544.6|0
1647490300000|2022-03-17 04:11:40|9549.2|9545.2|9549.2|9545.2|9549.2|9545.2|9549.2|9545.2|1
1647490310000|2022-03-17 04:11:50|9549.6|9545.6|9549.5|9545.5|9549.6|9545.6|9549.5|9545.5|0
1647490320000|2022-03-17 04:12:00|9550|9546|9550|9546|9550|9546|9550|9546|0
1647490330000|2022-03-17 04:12:10|9549.9|9545.9|9549.9|9545.9|9549.9|9545.9|9549.9|9545.9|0
1647490340000|2022-03-17 04:12:20|9549|9545|9548.5|9544.5|9549|9545|9548.5|9544.5|0
1647490350000|2022-03-17 04:12:30|9548.7|9544.7|9549|9545|9549|9545|9548.6|9544.6|1
1647490360000|2022-03-17 04:12:40|9548.1|9544.1|9548.1|9544.1|9549.1|9545.1|9547.6|9543.6|1
1647490370000|2022-03-17 04:12:50|9548.2|9544.2|9547.7|9543.7|9548.7|9544.7|9547.7|9543.7|2
1647490380000|2022-03-17 04:13:00|9547.6|9543.6|9548.2|9544.2|9549.2|9545.2|9547.6|9543.6|1
1647490390000|2022-03-17 04:13:10|9548.4|9544.4|9548.1|9544.1|9548.7|9544.7|9546.8|9542.8|1
1647490400000|2022-03-17 04:13:20|||||||||1
1647490410000|2022-03-17 04:13:30|9548.2|9544.2|9543.6|9539.6|9548.6|9544.6|9542.1|9537.7|5
1647490420000|2022-03-17 04:13:40|9545.7|9537.7|9541.7|9537.7|9545.7|9539.7|9541.5|9537.5|5
1647490430000|2022-03-17 04:13:50|9541.5|9537.5|9537.6|9533.6|9541.5|9537.5|9537.2|9533.2|2
1647490440000|2022-03-17 04:14:00|9540.1|9536.1|9540.5|9536.5|9540.6|9536.6|9540.1|9536.1|1
1647490450000|2022-03-17 04:14:10|9539.6|9535.6|9539|9535|9539.6|9535.6|9539|9535|2
1647490460000|2022-03-17 04:14:20|9539.5|9535.5|9539.6|9535.6|9540.1|9536.1|9539.5|9535.5|4
1647490470000|2022-03-17 04:14:30|9539.5|9535.5|9541.5|9533.5|9541.6|9535.6|9539|9533|2
1647490480000|2022-03-17 04:14:40|9539.5|9535.5|9538.1|9534.1|9540.1|9535.5|9537.6|9532.1|0
1647490490000|2022-03-17 04:14:50|9538.6|9534.6|9539.1|9535.1|9539.1|9535.1|9538.6|9534.6|2
1647490500000|2022-03-17 04:15:00|9539.6|9535.6|9539|9535|9539.6|9535.6|9538.5|9534.5|1
1647490520000|2022-03-17 04:15:20|9539.1|9535.1|9539|9535|9539.1|9535.1|9539|9535|2
1647490540000|2022-03-17 04:15:40|9538.9|9534.9|9539|9535|9539|9535|9538.9|9534.9|2
1647490550000|2022-03-17 04:15:50|9538.6|9534.6|9538.5|9534.5|9538.6|9534.6|9538.5|9534.5|1
1647490560000|2022-03-17 04:16:00|9538.1|9534.1|9538.1|9534.1|9538.6|9534.6|9535.5|9530.5|6
1647490570000|2022-03-17 04:16:10|9537.7|9533.7|9538.6|9534.6|9538.6|9534.6|9537.7|9533.7|1
1647490580000|2022-03-17 04:16:20|9538.1|9534.1|9538.1|9534.1|9538.1|9534.1|9538.1|9534.1|0
1647490590000|2022-03-17 04:16:30|9537.6|9533.6|9537.6|9533.6|9537.6|9533.6|9537.6|9533.6|2
1647490600000|2022-03-17 04:16:40|9538.5|9534.5|9541.2|9537.2|9543.7|9539.7|9538.1|9534.1|11
1647490610000|2022-03-17 04:16:50|9540.3|9536.3|9539.1|9535.1|9540.3|9536.3|9539.1|9535.1|1
1647490620000|2022-03-17 04:17:00|9539.2|9535.2|9538.5|9534.5|9541.1|9535.7|9538.5|9533.1|1
1647490630000|2022-03-17 04:17:10|9538.6|9534.6|9537.6|9533.6|9539|9535|9537.5|9533.5|1
1647490640000|2022-03-17 04:17:20|9538.1|9534.1|9538.6|9534.6|9538.6|9534.6|9537.5|9533.5|6
1647490650000|2022-03-17 04:17:30|9538.1|9534.1|9535.6|9531.6|9539.5|9534.1|9535.5|9531.5|1
1647490660000|2022-03-17 04:17:40|9535.5|9531.5|9533.1|9529.1|9536.1|9531.5|9532.5|9527.6|8
1647490670000|2022-03-17 04:17:50|9533.6|9529.6|9533.1|9529.1|9533.6|9529.6|9533.1|9529.1|0
1647490680000|2022-03-17 04:18:00|9534.5|9530.5|9537.1|9533.1|9541|9534.1|9534.5|9530.5|4
1647490690000|2022-03-17 04:18:10|9536.7|9532.7|9536.7|9532.7|9536.7|9532.7|9536.7|9532.7|0
1647490700000|2022-03-17 04:18:20|9537.1|9533.1|9537.1|9533.1|9537.1|9533.1|9537.1|9533.1|0
1647490710000|2022-03-17 04:18:30|9537.3|9533.3|9539.6|9535.6|9539.6|9535.6|9537.1|9533.1|0
1647490720000|2022-03-17 04:18:40|9539.2|9535.2|9537.6|9533.6|9539.2|9535.2|9536.5|9532.5|1
1647490730000|2022-03-17 04:18:50|9536.5|9532.5|9537|9533|9537|9533|9536.5|9532.5|1
1647490740000|2022-03-17 04:19:00|9536.5|9532.5|9537|9533|9537.1|9533.1|9536.5|9532.5|1
1647490750000|2022-03-17 04:19:10|9537.1|9533.1|9536.5|9532.5|9539.1|9533.1|9536.5|9531.1|0
1647490760000|2022-03-17 04:19:20|9537.1|9533.1|9539.1|9531.1|9539.1|9533.1|9537.1|9531.1|1
1647490770000|2022-03-17 04:19:30|9538.6|9530.6|9536.5|9532.5|9538.6|9532.6|9536.5|9530.6|0
1647490780000|2022-03-17 04:19:40|9536.6|9532.6|9536.9|9532.9|9537.1|9533.1|9536.6|9532.6|1
1647490790000|2022-03-17 04:19:50|9537|9533|9537.1|9533.1|9537.2|9533.2|9537|9533|0
1647490800000|2022-03-17 04:20:00|9539.1|9531.1|9535.2|9531.2|9539.1|9531.3|9535.2|9531.1|0
1647490810000|2022-03-17 04:20:10|9536.5|9532.5|9536.7|9532.7|9538.8|9532.7|9536.5|9530.8|1
1647490820000|2022-03-17 04:20:20|9539.6|9531.6|9537.7|9533.7|9539.6|9533.7|9537.6|9531.6|0
1647490830000|2022-03-17 04:20:30|9539.6|9531.6|9537.1|9533.1|9539.6|9533.1|9537.1|9531.6|0
1647490850000|2022-03-17 04:20:50|9536.6|9532.6|9536.6|9532.6|9536.6|9532.6|9536.6|9532.6|0
1647490860000|2022-03-17 04:21:00|9536|9532|9536.5|9532.5|9536.5|9532.5|9536|9532|1
1647490880000|2022-03-17 04:21:20|9535.6|9531.6|9536.6|9532.6|9536.6|9532.6|9535.6|9531.6|1
1647490890000|2022-03-17 04:21:30|9536.7|9532.7|9538.1|9534.1|9539.6|9534.1|9536.6|9530.7|3
1647490900000|2022-03-17 04:21:40|9537.7|9533.7|9537.1|9533.1|9537.7|9533.7|9537.1|9533.1|0
1647490910000|2022-03-17 04:21:50|9539.2|9531.2|9539.3|9531.3|9539.3|9533.2|9537.2|9531.2|0
1647490920000|2022-03-17 04:22:00|9540.2|9532.2|9540.2|9532.2|9540.2|9532.2|9540.2|9532.2|0
1647490940000|2022-03-17 04:22:20|9538.1|9534.1|9538.1|9534.1|9538.1|9534.1|9538.1|9534.1|0
1647490950000|2022-03-17 04:22:30|9538.2|9534.2|9542.1|9538.1|9542.6|9538.1|9538.2|9534.2|1
1647490970000|2022-03-17 04:22:50|9544.6|9536.6|9545.1|9541.1|9547.2|9542.6|9543.6|9536.6|2
1647490980000|2022-03-17 04:23:00|9544.5|9540.5|9543.1|9535.1|9545.3|9540.5|9543.1|9535.1|2
1647491000000|2022-03-17 04:23:20|9541|9537|9540.5|9536.5|9541|9537|9540.5|9536.5|0
1647491010000|2022-03-17 04:23:30|9540|9536|9539.6|9535.6|9540|9536|9539.6|9535.6|0
1647491020000|2022-03-17 04:23:40|9538.7|9534.7|9538.7|9534.7|9538.7|9534.7|9538.7|9534.7|0
1647491030000|2022-03-17 04:23:50|9540.6|9532.6|9538.6|9534.6|9540.6|9534.6|9538.1|9532.6|1
1647491040000|2022-03-17 04:24:00|9538.1|9534.1|9538.1|9534.1|9538.1|9534.1|9538.1|9534.1|0
1647491050000|2022-03-17 04:24:10|9538.6|9534.6|9538.6|9534.6|9538.6|9534.6|9538.6|9534.6|0
1647491070000|2022-03-17 04:24:30|9539|9535|9540.5|9536.5|9542.6|9536.6|9539|9533.1|1
1647491090000|2022-03-17 04:24:50|9540.6|9536.6|9545.1|9537.1|9546.6|9540.4|9540.6|9536.6|3
1647491100000|2022-03-17 04:25:00|9542.1|9538.1|9542.6|9538.6|9545.1|9538.6|9542.1|9536.6|0
1647491110000|2022-03-17 04:25:10|9542.5|9538.5|9542.5|9538.5|9542.5|9538.5|9542.5|9538.5|0
1647491130000|2022-03-17 04:25:30|9542|9538|9540.1|9536.1|9542|9538|9540.1|9536.1|1
1647491140000|2022-03-17 04:25:40|||||||||1
1647491160000|2022-03-17 04:26:00|9539.8|9535.8|9537.1|9533.1|9539.8|9535.8|9537.1|9533.1|0
1647491170000|2022-03-17 04:26:10|9536.5|9532.5|9538.5|9530.5|9538.6|9532.5|9535.5|9530.1|2
1647491180000|2022-03-17 04:26:20|9538.6|9530.6|9538.6|9530.6|9538.6|9530.6|9538.5|9530.5|0
1647491190000|2022-03-17 04:26:30|9538.5|9530.5|9538.5|9530.5|9538.6|9533.7|9537.5|9530|1
1647491200000|2022-03-17 04:26:40|9536.4|9532.4|9535.5|9531.5|9536.4|9532.4|9535.5|9531.5|0
1647491210000|2022-03-17 04:26:50|9535.6|9531.6|9536.5|9532.5|9536.6|9532.6|9535.6|9531.6|1
1647491220000|2022-03-17 04:27:00|9536|9532|9536|9532|9536|9532|9536|9532|0
1647491250000|2022-03-17 04:27:30|9538.2|9530.2|9539.2|9531.2|9539.2|9533.1|9536.1|9530.2|1
1647491260000|2022-03-17 04:27:40|9537.2|9533.2|9537|9533|9539|9534.1|9536.5|9531|1
1647491270000|2022-03-17 04:27:50|9539|9531|9537.1|9533.1|9539|9533.1|9537.1|9531|0
1647491280000|2022-03-17 04:28:00|9537.5|9533.5|9540.2|9532.2|9540.2|9534.1|9537.5|9531.6|0
1647491300000|2022-03-17 04:28:20|9538.5|9534.5|9541.6|9533.6|9541.6|9535.5|9538.2|9532.6|1
1647491310000|2022-03-17 04:28:30|9542|9534|9542|9534|9542|9534|9542|9534|0
1647491320000|2022-03-17 04:28:40|9539.8|9535.8|9540|9536|9542|9536|9539.8|9534|2
1647491330000|2022-03-17 04:28:50|9542|9534|9539.5|9535.5|9542|9536|9539.5|9534|0
1647491340000|2022-03-17 04:29:00|9540|9536|9538.4|9534.4|9542.8|9537.1|9536.5|9532|24
1647491350000|2022-03-17 04:29:10|||||||||1
1647491360000|2022-03-17 04:29:20|9539|9535|9538.9|9534.9|9539|9535|9538.9|9534.9|0
1647491370000|2022-03-17 04:29:30|9539|9535|9538.9|9534.9|9540.9|9535|9538.9|9532.9|0
1647491380000|2022-03-17 04:29:40|9541|9533|9538.9|9534.9|9541.9|9536.9|9538.9|9533|1
1647491390000|2022-03-17 04:29:50|9539|9535|9539|9535|9539|9535|9539|9535|0
1647491400000|2022-03-17 04:30:00|9538.9|9534.9|9541.9|9533.9|9541.9|9535|9538.9|9533.5|2
1647491410000|2022-03-17 04:30:10|9542.1|9534.1|9543.9|9539.9|9543.9|9539.9|9541.9|9534.1|1
1647491430000|2022-03-17 04:30:30|9548.4|9540.4|9547|9543|9550.9|9545.5|9545.1|9540.4|10
1647491440000|2022-03-17 04:30:40|9547.5|9543.5|9547.5|9543.5|9550.9|9544.4|9546.9|9542.5|0
1647491450000|2022-03-17 04:30:50|9547|9543|9548.5|9544.5|9552.9|9546.7|9547|9542.1|5
1647491460000|2022-03-17 04:31:00|9549|9545|9550.6|9546.6|9551.6|9546.6|9549|9543.6|3
1647491470000|2022-03-17 04:31:10|9550.1|9546.1|9551|9547|9551.1|9547.1|9550.1|9546.1|1
1647491480000|2022-03-17 04:31:20|9551.1|9547.1|9550.1|9546.1|9551.1|9547.1|9550.1|9546.1|1
1647491500000|2022-03-17 04:31:40|9550.2|9546.2|9550.6|9546.6|9550.6|9546.6|9550.2|9546.2|0
1647491510000|2022-03-17 04:31:50|9550.2|9546.2|9552|9544|9552|9546.2|9549.5|9543.5|2
1647491520000|2022-03-17 04:32:00|9550|9546|9550.6|9546.6|9552|9546.6|9550|9544|0
1647491530000|2022-03-17 04:32:10|9552|9544|9550.1|9546.1|9552|9546.1|9550|9544|2
1647491540000|2022-03-17 04:32:20|9549.9|9545.9|9549.6|9545.6|9550.1|9546.1|9549.6|9545.6|1
1647491550000|2022-03-17 04:32:30|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|0
1647491560000|2022-03-17 04:32:40|9549.6|9541.6|9547.7|9543.7|9549.6|9543.7|9547.7|9541.6|1
1647491570000|2022-03-17 04:32:50|9548.2|9544.2|9547.5|9543.5|9548.2|9544.2|9547.5|9543.5|8
1647491580000|2022-03-17 04:33:00|9547.3|9543.3|9545.5|9537.5|9547.3|9543.3|9543|9537|8
1647491590000|2022-03-17 04:33:10|9545.9|9537.9|9544.8|9540.8|9548.9|9543|9544.4|9537.9|2
1647491600000|2022-03-17 04:33:20|9544.9|9540.9|9545.9|9541.9|9546.3|9542.3|9544.9|9540.9|1
1647491610000|2022-03-17 04:33:30|9546|9542|9546.4|9542.4|9546.9|9542.4|9544.8|9538.9|0
1647491620000|2022-03-17 04:33:40|9548.4|9544.4|9547.9|9543.9|9548.4|9544.4|9547.9|9543.9|21
1647491630000|2022-03-17 04:33:50|9548|9544|9548.8|9544.8|9548.8|9544.8|9548|9544|6
1647491640000|2022-03-17 04:34:00|9547.9|9543.9|9544.9|9540.9|9547.9|9543.9|9544.9|9540.9|1
1647491650000|2022-03-17 04:34:10|9545.4|9541.4|9545.9|9541.9|9546.3|9542.3|9545.4|9541.4|3
1647491660000|2022-03-17 04:34:20|9545.8|9541.8|9545.3|9541.3|9545.8|9541.8|9543.3|9539.3|3
1647491670000|2022-03-17 04:34:30|9545.2|9541.2|9545.3|9541.3|9545.8|9541.8|9544.3|9540.3|2
1647491680000|2022-03-17 04:34:40|9542.7|9538.7|9542.3|9538.3|9543.8|9539.8|9541.3|9537.3|7
1647491690000|2022-03-17 04:34:50|9542.4|9538.4|9542.3|9538.3|9543.3|9539.3|9542.3|9538.3|0
1647491700000|2022-03-17 04:35:00|9540.3|9536.3|9539|9535|9540.3|9536.3|9539|9535|0
1647491720000|2022-03-17 04:35:20|9540|9536|9540.9|9532.9|9540.9|9536|9539|9532.9|1
1647491730000|2022-03-17 04:35:30|9539|9535|9538.1|9534.1|9540.9|9535|9538|9532.9|11
1647491740000|2022-03-17 04:35:40|9539|9535|9541.8|9537.8|9543.9|9538.4|9539|9535|2
1647491750000|2022-03-17 04:35:50|9542|9538|9541.7|9537.7|9542.4|9538.4|9541.3|9537.3|0
1647491760000|2022-03-17 04:36:00|9540.8|9536.8|9542.9|9538.9|9543.4|9539.4|9540.8|9536.8|2
1647491770000|2022-03-17 04:36:10|9542.8|9538.8|9541.3|9537.3|9542.8|9538.8|9541.3|9537.3|4
1647491780000|2022-03-17 04:36:20|9540.9|9536.9|9540.9|9536.9|9540.9|9536.9|9540.9|9536.9|0
1647491790000|2022-03-17 04:36:30|9544.3|9536.3|9543.8|9539.8|9544.3|9539.8|9542.5|9536.3|1
1647491800000|2022-03-17 04:36:40|9542.2|9538.2|9542.4|9538.4|9542.4|9538.4|9542.2|9538.2|4
1647491810000|2022-03-17 04:36:50|9544.3|9536.3|9542.4|9538.4|9544.3|9538.4|9542.4|9536.3|0
1647491820000|2022-03-17 04:37:00|9542.8|9538.8|9543.3|9539.3|9543.3|9539.3|9542.8|9538.8|0
1647491830000|2022-03-17 04:37:10|9543.8|9539.8|9543.3|9539.3|9543.8|9539.8|9543.3|9539.3|1
1647491840000|2022-03-17 04:37:20|9543.7|9539.7|9543.3|9539.3|9543.7|9539.7|9543.3|9539.3|0
1647491850000|2022-03-17 04:37:30|9543.8|9539.8|9543.8|9539.8|9543.8|9539.8|9543.8|9539.8|0
1647491860000|2022-03-17 04:37:40|9545.9|9537.9|9546.8|9538.8|9546.8|9538.8|9545.9|9537.9|1
1647491870000|2022-03-17 04:37:50|9544.8|9540.8|9544.8|9540.8|9544.8|9540.8|9544.8|9540.8|0
1647491890000|2022-03-17 04:38:10|9544.9|9540.9|9548.8|9544.8|9548.8|9544.8|9544.9|9540.9|9
1647491900000|2022-03-17 04:38:20|9548.9|9544.9|9548.8|9544.8|9548.9|9544.9|9548.7|9544.7|2
1647491930000|2022-03-17 04:38:50|9548.3|9544.3|9544.8|9540.8|9548.3|9544.3|9544.8|9540.8|1
1647491950000|2022-03-17 04:39:10|9545.3|9541.3|9545.8|9541.8|9546.3|9542.3|9545.3|9541.3|1
1647491960000|2022-03-17 04:39:20|9545.7|9541.7|9545.7|9541.7|9545.7|9541.7|9545.7|9541.7|1
1647491970000|2022-03-17 04:39:30|9544.8|9540.8|9544.8|9540.8|9544.8|9540.8|9544.8|9540.8|0
1647492000000|2022-03-17 04:40:00|9544.9|9540.9|9545.4|9541.4|9545.4|9541.4|9544.9|9540.9|0
1647492010000|2022-03-17 04:40:10|9546.3|9542.3|9548.8|9544.8|9548.8|9544.8|9546.3|9542.3|1
1647492020000|2022-03-17 04:40:20|9549.3|9545.3|9549.3|9545.3|9549.3|9545.3|9549.3|9545.3|1
1647492030000|2022-03-17 04:40:30|9549.1|9545.1|9548.7|9544.7|9549.1|9545.1|9548.7|9544.7|0
1647492040000|2022-03-17 04:40:40|9548.8|9544.8|9548.8|9544.8|9548.8|9544.8|9548.8|9544.8|0
1647492050000|2022-03-17 04:40:50|9548.7|9544.7|9544.8|9540.8|9548.7|9544.7|9544.8|9540.8|4
1647492060000|2022-03-17 04:41:00|9544.3|9540.3|9543.3|9539.3|9544.3|9540.3|9543.3|9539.3|1
1647492070000|2022-03-17 04:41:10|9543.2|9539.2|9543.2|9539.2|9543.2|9539.2|9543.2|9539.2|0
1647492080000|2022-03-17 04:41:20|9542.8|9538.8|9542.8|9538.8|9542.8|9538.8|9542.8|9538.8|0
1647492090000|2022-03-17 04:41:30|9542.3|9538.3|9542.3|9538.3|9544.3|9538.3|9541.2|9536.3|5
1647492100000|2022-03-17 04:41:40|9544.8|9536.8|9544.8|9536.8|9544.8|9536.8|9544.8|9536.8|1
1647492110000|2022-03-17 04:41:50|9543|9539|9542.7|9538.7|9545|9539|9542.7|9536.8|1
1647492120000|2022-03-17 04:42:00|9544.8|9536.8|9539.7|9535.7|9544.8|9538.7|9539.3|9535.3|3
1647492130000|2022-03-17 04:42:10|9539.8|9535.8|9539.7|9535.7|9539.8|9535.8|9539.7|9535.7|2
1647492160000|2022-03-17 04:42:40|9539.8|9535.8|9539.7|9535.7|9539.8|9535.8|9539.7|9535.7|0
1647492170000|2022-03-17 04:42:50|9539.8|9535.8|9541.8|9537.8|9541.8|9537.8|9539.8|9535.8|0
1647492180000|2022-03-17 04:43:00|9541.7|9537.7|9541.4|9533.4|9542.3|9537.7|9541.4|9533.4|0
1647492190000|2022-03-17 04:43:10|9539.5|9535.5|9541.3|9537.3|9541.4|9537.4|9539.5|9535.5|0
1647492200000|2022-03-17 04:43:20|9540.8|9536.8|9540.8|9536.8|9540.8|9536.8|9540.8|9536.8|0
1647492210000|2022-03-17 04:43:30|9541.3|9537.3|9541.8|9537.8|9541.8|9537.8|9541.3|9537.3|0
1647492230000|2022-03-17 04:43:50|9541.7|9537.7|9541.9|9533.9|9541.9|9537.7|9539.2|9533.9|3
1647492240000|2022-03-17 04:44:00|9540.9|9536.9|9540.9|9536.9|9540.9|9536.9|9540.9|9536.9|1
1647492270000|2022-03-17 04:44:30|9541.4|9537.4|9542.9|9538.9|9542.9|9538.9|9541.4|9537.4|0
1647492280000|2022-03-17 04:44:40|9545|9537|9546.2|9542.2|9547.2|9542.7|9545|9537|1
1647492290000|2022-03-17 04:44:50|9545.8|9541.8|9542.9|9538.9|9545.8|9541.8|9542.8|9538.8|1
1647492300000|2022-03-17 04:45:00|9542.4|9538.4|9542.4|9538.4|9542.4|9538.4|9542.4|9538.4|1
1647492320000|2022-03-17 04:45:20|9542.2|9538.2|9543.4|9539.4|9543.4|9539.4|9541.4|9537.4|1
1647492330000|2022-03-17 04:45:30|9542.9|9538.9|9542.8|9538.8|9542.9|9538.9|9542.8|9538.8|0
1647492350000|2022-03-17 04:45:50|9542.9|9538.9|9542.8|9538.8|9542.9|9538.9|9542.8|9538.8|0
1647492400000|2022-03-17 04:46:40|9543.2|9539.2|9543.3|9539.3|9543.3|9539.3|9543.2|9539.2|0
1647492410000|2022-03-17 04:46:50|9543.7|9539.7|9543.7|9539.7|9543.7|9539.7|9543.7|9539.7|0
1647492420000|2022-03-17 04:47:00|9544.2|9540.2|9544.2|9540.2|9544.2|9540.2|9544.2|9540.2|0
1647492430000|2022-03-17 04:47:10|9544.7|9540.7|9544.7|9540.7|9544.7|9540.7|9544.7|9540.7|0
1647492440000|2022-03-17 04:47:20|9546.2|9542.2|9543.7|9539.7|9546.2|9542.2|9543.3|9539.3|2
1647492450000|2022-03-17 04:47:30|9545.9|9537.9|9546.3|9538.3|9547.2|9540.8|9544.8|9537.9|11
1647492460000|2022-03-17 04:47:40|9544.2|9540.2|9543.4|9539.4|9544.2|9540.2|9543.4|9539.4|0
1647492470000|2022-03-17 04:47:50|9543.8|9539.8|9543.8|9539.8|9543.8|9539.8|9543.8|9539.8|0
1647492480000|2022-03-17 04:48:00|9545.3|9541.3|9548.7|9540.7|9549.9|9543.4|9545.3|9540.7|2
1647492490000|2022-03-17 04:48:10|9548.8|9540.8|9548.9|9540.9|9548.9|9540.9|9548.8|9540.8|2
1647492500000|2022-03-17 04:48:20|9546.9|9542.9|9547.9|9543.9|9547.9|9543.9|9546.9|9542.9|1
1647492510000|2022-03-17 04:48:30|9547.8|9543.8|9547.8|9543.8|9547.8|9543.8|9547.8|9543.8|2
1647492540000|2022-03-17 04:49:00|9547.9|9543.9|9547.9|9543.9|9547.9|9543.9|9547.9|9543.9|0
1647492550000|2022-03-17 04:49:10|9547.8|9543.8|9548.9|9540.9|9549.7|9543.8|9547.8|9540.8|2
1647492570000|2022-03-17 04:49:30|9547.5|9539.5|9543.7|9539.7|9547.5|9539.7|9543.2|9539.2|3
1647492580000|2022-03-17 04:49:40|9541.2|9537.2|9540.2|9536.2|9541.2|9537.2|9539.3|9535.3|7
1647492590000|2022-03-17 04:49:50|9538.9|9534.9|9536.1|9532.1|9538.9|9534.9|9536.1|9532.1|11
1647492600000|2022-03-17 04:50:00|9535.9|9531.9|9532.2|9528.2|9536.2|9532.2|9530|9524.6|41
1647492610000|2022-03-17 04:50:10|9532.1|9528.1|9535.3|9527.3|9535.7|9530.3|9531.7|9527.3|8
1647492620000|2022-03-17 04:50:20|9533.2|9529.2|9532.1|9528.1|9534.7|9529.2|9531.7|9526.7|8
1647492630000|2022-03-17 04:50:30|9531.7|9527.7|9528.6|9524.6|9532.5|9528.5|9528.2|9524.2|12
1647492640000|2022-03-17 04:50:40|9528.7|9524.7|9528.5|9524.5|9529.1|9525.1|9527.1|9523.1|14
1647492650000|2022-03-17 04:50:50|9527.2|9523.2|9531.6|9527.6|9533.5|9527.6|9526.3|9522.3|1
1647492660000|2022-03-17 04:51:00|9530.7|9526.7|9529.7|9525.7|9532.2|9526.7|9529.2|9523.7|1
1647492670000|2022-03-17 04:51:10|9529.5|9525.5|9531.5|9527.5|9531.6|9527.6|9527.6|9521.6|4
1647492680000|2022-03-17 04:51:20|9531|9527|9531.6|9527.6|9531.6|9527.6|9531|9527|0
1647492690000|2022-03-17 04:51:30|9532.3|9528.3|9540.7|9536.7|9541.1|9537.1|9532.2|9528.2|7
1647492700000|2022-03-17 04:51:40|9540.2|9536.2|9538.7|9534.7|9540.6|9536.6|9538.7|9534.7|1
1647492710000|2022-03-17 04:51:50|9538.8|9534.8|9537.2|9533.2|9541.2|9535.7|9535.7|9529.7|1
1647492720000|2022-03-17 04:52:00|9537.7|9533.7|9536.7|9532.7|9538.1|9534.1|9536.7|9532.7|0
1647492730000|2022-03-17 04:52:10|9531|9527|9529|9525|9531|9527|9529|9525|19
1647492740000|2022-03-17 04:52:20|9528.9|9524.9|9526.5|9522.5|9530.6|9525.5|9524.6|9520.6|15
1647492750000|2022-03-17 04:52:30|9526.7|9522.7|9526|9522|9526.7|9522.7|9526|9522|0
1647492760000|2022-03-17 04:52:40|9526.1|9522.1|9526.6|9522.6|9526.6|9522.6|9526.1|9522.1|0
1647492770000|2022-03-17 04:52:50|9526.5|9522.5|9525.6|9521.6|9526.5|9522.5|9523.8|9519.8|5
1647492780000|2022-03-17 04:53:00|9525.7|9521.7|9529|9525|9529.1|9525.1|9525.7|9521.7|0
1647492790000|2022-03-17 04:53:10|9528.6|9524.6|9527|9523|9528.6|9524.6|9527|9523|0
1647492800000|2022-03-17 04:53:20|9526.5|9522.5|9529|9521|9529|9522.5|9526.5|9520.6|2
1647492810000|2022-03-17 04:53:30|9527|9523|9526.7|9522.7|9528.5|9523|9525.7|9519.6|0
1647492820000|2022-03-17 04:53:40|9526.5|9522.5|9526.1|9522.1|9526.5|9522.5|9525|9521|6
1647492830000|2022-03-17 04:53:50|9526.6|9522.6|9526.7|9522.7|9529|9523.6|9526.5|9521|2
1647492840000|2022-03-17 04:54:00|9526.5|9522.5|9526.5|9522.5|9528.6|9522.5|9526.5|9520.6|1
1647492850000|2022-03-17 04:54:10|9526.1|9522.1|9526|9522|9526.1|9522.1|9526|9522|1
1647492860000|2022-03-17 04:54:20|9526.1|9522.1|9529.6|9525.6|9530.1|9526.1|9526.1|9522.1|1
1647492870000|2022-03-17 04:54:30|9529.2|9525.2|9526.1|9522.1|9529.2|9525.2|9526.1|9522.1|1
1647492880000|2022-03-17 04:54:40|9527|9523|9527|9523|9527|9523|9527|9523|0
1647492890000|2022-03-17 04:54:50|9526.6|9522.6|9526.1|9522.1|9528.2|9522.7|9525.2|9519.2|0
1647492900000|2022-03-17 04:55:00|9526.2|9522.2|9526.6|9522.6|9526.6|9522.6|9526.2|9522.2|0
1647492910000|2022-03-17 04:55:10|9526.5|9522.5|9525.5|9521.5|9526.5|9522.5|9525|9521|3
1647492920000|2022-03-17 04:55:20|9524.1|9520.1|9525|9521|9525.2|9521.2|9524.1|9520.1|2
1647492930000|2022-03-17 04:55:30|||||||||2
1647492940000|2022-03-17 04:55:40|9523.7|9519.7|9525|9521|9525.1|9521.1|9523.7|9519.7|0
1647492950000|2022-03-17 04:55:50|9525.5|9521.5|9525.6|9521.6|9525.6|9521.6|9525.5|9521.5|1
1647492960000|2022-03-17 04:56:00|9525.7|9521.7|9526.1|9522.1|9526.3|9522.3|9525.7|9521.7|0
1647493020000|2022-03-17 04:57:00|9526.2|9522.2|9526.8|9522.8|9531.1|9524.5|9526.1|9520.6|2
1647493030000|2022-03-17 04:57:10|9527.2|9523.2|9527.2|9523.2|9527.2|9523.2|9527.2|9523.2|1
1647493040000|2022-03-17 04:57:20|9529.1|9521.1|9528.1|9524.1|9529.1|9524.5|9527|9521.1|2
1647493050000|2022-03-17 04:57:30|9527.6|9523.6|9527.6|9523.6|9527.6|9523.6|9527.6|9523.6|0
1647493060000|2022-03-17 04:57:40|9526.6|9522.6|9526.1|9522.1|9526.6|9522.6|9526.1|9522.1|0
1647493070000|2022-03-17 04:57:50|9526.6|9522.6|9526.1|9522.1|9527.1|9523.1|9525.6|9521.6|0
1647493080000|2022-03-17 04:58:00|9525.5|9521.5|9525.6|9521.6|9525.6|9521.6|9525.5|9521.5|0
1647493090000|2022-03-17 04:58:10|9525.7|9521.7|9525.7|9521.7|9525.7|9521.7|9525.7|9521.7|1
1647493100000|2022-03-17 04:58:20|9525.6|9521.6|9528.1|9520.1|9528.1|9522.1|9525.2|9520.1|1
1647493110000|2022-03-17 04:58:30|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|0
1647493120000|2022-03-17 04:58:40|9528.1|9520.1|9526.1|9522.1|9528.1|9522.1|9526.1|9520.1|1
1647493130000|2022-03-17 04:58:50|9528.1|9520.1|9529|9525|9529|9525|9526.8|9520.1|1
1647493140000|2022-03-17 04:59:00|9529.1|9525.1|9528|9524|9529.1|9525.1|9528|9524|7
1647493150000|2022-03-17 04:59:10|9525.6|9521.6|9525.1|9521.1|9525.6|9521.6|9525.1|9521.1|3
1647493170000|2022-03-17 04:59:30|9525.6|9521.6|9525|9521|9526.8|9522.8|9524.1|9520.1|13
1647493180000|2022-03-17 04:59:40|9524.6|9520.6|9524.6|9520.6|9526|9522|9524.6|9520.6|0
1647493190000|2022-03-17 04:59:50|9525.1|9521.1|9526.1|9522.1|9526.1|9522.1|9525.1|9521.1|1
1647493200000|2022-03-17 05:00:00|9525.6|9521.6|9524.5|9520.5|9526.1|9521.6|9523.7|9518.1|8
1647493210000|2022-03-17 05:00:10|9525.1|9521.1|9524.6|9520.6|9525.1|9521.1|9524.6|9520.6|3
1647493230000|2022-03-17 05:00:30|9525.1|9521.1|9524.6|9520.6|9525.1|9521.1|9524.6|9520.6|0
1647493240000|2022-03-17 05:00:40|9524.7|9520.7|9525.6|9521.6|9525.6|9521.6|9524.7|9520.7|2
1647493250000|2022-03-17 05:00:50|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|0
1647493270000|2022-03-17 05:01:10|9526.2|9522.2|9526.1|9522.1|9526.6|9522.6|9526.1|9522.1|0
1647493280000|2022-03-17 05:01:20|9525.6|9521.6|9525.6|9521.6|9525.6|9521.6|9525.6|9521.6|3
1647493290000|2022-03-17 05:01:30|9525.5|9521.5|9525.6|9521.6|9525.6|9521.6|9525.1|9521.1|0
1647493300000|2022-03-17 05:01:40|9525.5|9521.5|9525.6|9521.6|9525.6|9521.6|9525.5|9521.5|1
1647493310000|2022-03-17 05:01:50|9525.5|9521.5|9525.6|9521.6|9525.6|9521.6|9525.1|9521.1|1
1647493330000|2022-03-17 05:02:10|9524.6|9520.6|9524.6|9520.6|9524.6|9520.6|9524.6|9520.6|0
1647493340000|2022-03-17 05:02:20|9525.1|9521.1|9525.6|9521.6|9525.6|9521.6|9525.1|9521.1|0
1647493380000|2022-03-17 05:03:00|9526|9522|9526.1|9522.1|9526.5|9522.5|9525.1|9521.1|2
1647493400000|2022-03-17 05:03:20|9526|9522|9526|9522|9526|9522|9526|9522|0
1647493410000|2022-03-17 05:03:30|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|1
1647493420000|2022-03-17 05:03:40|9526.6|9522.6|9528.1|9524.1|9528.1|9524.1|9526.6|9522.6|1
1647493430000|2022-03-17 05:03:50|||||||||1
1647493440000|2022-03-17 05:04:00|9528.6|9524.6|9528.1|9524.1|9528.6|9524.6|9528.1|9524.1|1
1647493450000|2022-03-17 05:04:10|9527.5|9523.5|9529.6|9525.6|9529.6|9525.6|9527.5|9523.5|4
1647493460000|2022-03-17 05:04:20|9530|9526|9534.9|9530.9|9536.9|9530.9|9530|9526|13
1647493470000|2022-03-17 05:04:30|9534.5|9530.5|9534.9|9530.9|9534.9|9530.9|9534.4|9530.4|0
1647493480000|2022-03-17 05:04:40|9534.4|9530.4|9534.8|9530.8|9534.8|9530.8|9534.3|9530.3|1
1647493490000|2022-03-17 05:04:50|9534.9|9530.9|9530.9|9526.9|9534.9|9530.9|9530.9|9524.9|5
1647493500000|2022-03-17 05:05:00|9531.5|9523.5|9531.4|9523.4|9531.5|9523.5|9531.4|9523.4|1
1647493510000|2022-03-17 05:05:10|9531.1|9523.1|9531.4|9523.4|9531.5|9523.5|9531.1|9523.1|1
1647493520000|2022-03-17 05:05:20|9529.6|9525.6|9532|9528|9533.4|9528|9529.6|9525.4|0
1647493530000|2022-03-17 05:05:30|9531.5|9527.5|9531.4|9527.4|9532.8|9528.8|9530.4|9526.4|3
1647493540000|2022-03-17 05:05:40|9532|9528|9532.9|9528.9|9532.9|9528.9|9532|9528|0
1647493550000|2022-03-17 05:05:50|9532.4|9528.4|9532.9|9528.9|9532.9|9528.9|9531.9|9527.9|2
1647493560000|2022-03-17 05:06:00|9533|9529|9534.4|9530.4|9534.9|9530.9|9533|9529|1
1647493570000|2022-03-17 05:06:10|9534.5|9530.5|9534.9|9530.9|9535|9531|9534.5|9530.5|0
1647493580000|2022-03-17 05:06:20|9535|9531|9535|9531|9535|9531|9535|9531|0
1647493590000|2022-03-17 05:06:30|9535.1|9531.1|9535.9|9531.9|9535.9|9531.9|9535.1|9531.1|1
1647493600000|2022-03-17 05:06:40|9535.4|9531.4|9534.9|9530.9|9535.4|9531.4|9534.9|9530.9|1
1647493610000|2022-03-17 05:06:50|9534.4|9530.4|9534.9|9530.9|9534.9|9530.9|9534.4|9530.4|1
1647493630000|2022-03-17 05:07:10|||||||||1
1647493640000|2022-03-17 05:07:20|9535|9531|9534.6|9530.6|9535|9531|9534.6|9530.6|0
1647493660000|2022-03-17 05:07:40|9534.5|9530.5|9534.5|9530.5|9534.6|9530.6|9534.5|9530.5|0
1647493670000|2022-03-17 05:07:50|9533.7|9529.7|9532.9|9528.9|9533.7|9529.7|9531.2|9525|2
1647493680000|2022-03-17 05:08:00|9532.5|9528.5|9532.4|9528.4|9532.5|9528.5|9532.4|9528.4|0
1647493690000|2022-03-17 05:08:10|9531.9|9527.9|9531.1|9527.1|9531.9|9527.9|9531.1|9527.1|0
1647493700000|2022-03-17 05:08:20|9531.6|9527.6|9531.4|9527.4|9531.6|9527.6|9531.4|9527.4|0
1647493710000|2022-03-17 05:08:30|9530.9|9526.9|9531.9|9527.9|9531.9|9527.9|9530.9|9526.9|1
1647493780000|2022-03-17 05:09:40|9532|9528|9532|9528|9532|9528|9532|9528|0
1647493800000|2022-03-17 05:10:00|||||||||2
1647493810000|2022-03-17 05:10:10|9531.9|9527.9|9531.9|9527.9|9531.9|9527.9|9531.9|9527.9|0
1647493850000|2022-03-17 05:10:50|9532|9528|9534.4|9530.4|9535.9|9531.9|9532|9528|2
1647493860000|2022-03-17 05:11:00|9534.5|9530.5|9536.5|9532.5|9540.5|9536|9534.5|9530.5|12
1647493870000|2022-03-17 05:11:10|9536.7|9532.7|9537|9529|9537|9532.7|9534.4|9529|3
1647493880000|2022-03-17 05:11:20|9534.9|9530.9|9533.9|9529.9|9534.9|9530.9|9533.9|9529.9|0
1647493890000|2022-03-17 05:11:30|9534.4|9530.4|9534.4|9530.4|9534.9|9530.9|9533.9|9529.9|0
1647493900000|2022-03-17 05:11:40|9533.9|9529.9|9534.4|9530.4|9534.4|9530.4|9533.4|9529.4|0
1647493910000|2022-03-17 05:11:50|9533.9|9529.9|9534.5|9530.5|9534.5|9530.5|9533.7|9529.7|4
1647493920000|2022-03-17 05:12:00|9534.4|9530.4|9534.9|9530.9|9534.9|9530.9|9534.4|9530.4|0
1647493930000|2022-03-17 05:12:10|9535.5|9531.5|9541.4|9537.4|9541.5|9537.5|9535.5|9531|1
1647493940000|2022-03-17 05:12:20|9540.4|9536.4|9540.4|9536.4|9541.4|9536.9|9539.4|9533.4|4
1647493950000|2022-03-17 05:12:30|9542.4|9534.4|9538.5|9534.5|9542.4|9537|9538.4|9534.4|3
1647493960000|2022-03-17 05:12:40|9539.4|9535.4|9539.4|9535.4|9539.4|9535.4|9538.9|9534.9|0
1647493970000|2022-03-17 05:12:50|9538.9|9534.9|9538.4|9534.4|9538.9|9534.9|9538.4|9534.4|1
1647493980000|2022-03-17 05:13:00|9538.9|9534.9|9538.9|9534.9|9539.4|9535.4|9538.9|9534.9|1
1647493990000|2022-03-17 05:13:10|9539.4|9535.4|9538.9|9534.9|9539.9|9535.9|9538.9|9534.9|0
1647494010000|2022-03-17 05:13:30|9539.4|9535.4|9539.9|9535.9|9539.9|9535.9|9539.4|9535.4|1
1647494020000|2022-03-17 05:13:40|9540|9536|9539.4|9535.4|9540|9536|9539.4|9535.4|0
1647494030000|2022-03-17 05:13:50|9538.9|9534.9|9539|9535|9539|9535|9538.9|9534.9|0
1647494040000|2022-03-17 05:14:00|9540|9536|9540|9536|9540|9536|9540|9536|0
1647494050000|2022-03-17 05:14:10|9540.9|9536.9|9547.5|9543.5|9548.5|9543.5|9540.9|9536.9|11
1647494060000|2022-03-17 05:14:20|9547.6|9543.6|9547.5|9543.5|9550.9|9545.4|9547.5|9542|10
1647494070000|2022-03-17 05:14:30|9547|9543|9547|9543|9548|9544|9547|9543|3
1647494080000|2022-03-17 05:14:40|9545.4|9541.4|9546|9542|9546.5|9542.5|9544.5|9538|5
1647494090000|2022-03-17 05:14:50|9547|9543|9547|9543|9547|9543|9546.2|9542.2|0
1647494100000|2022-03-17 05:15:00|9546.9|9542.9|9545.6|9541.6|9546.9|9542.9|9545.5|9541.5|4
1647494110000|2022-03-17 05:15:10|9545.7|9541.7|9546.6|9542.6|9546.6|9542.6|9545.7|9541.7|2
1647494120000|2022-03-17 05:15:20|9549|9545|9550.5|9546.5|9551|9547|9548.5|9544.5|8
1647494130000|2022-03-17 05:15:30|9550.4|9546.4|9547|9543|9550.4|9546.4|9547|9543|2
1647494140000|2022-03-17 05:15:40|9546.5|9542.5|9546.5|9542.5|9546.5|9542.5|9546.5|9542.5|3
1647494170000|2022-03-17 05:16:10|9546|9542|9546|9542|9546|9542|9546|9542|0
1647494180000|2022-03-17 05:16:20|9545.5|9541.5|9545.5|9541.5|9545.5|9541.5|9545.5|9541.5|0
1647494190000|2022-03-17 05:16:30|9545|9541|9542.5|9538.5|9545.5|9541.5|9542|9538|5
1647494200000|2022-03-17 05:16:40|9542|9538|9543.5|9539.5|9543.5|9539.5|9542|9538|0
1647494210000|2022-03-17 05:16:50|9543.4|9539.4|9542.5|9538.5|9543.4|9539.4|9542.5|9538.5|0
1647494220000|2022-03-17 05:17:00|9543|9539|9547.5|9543.5|9547.5|9543.5|9543|9539|3
1647494240000|2022-03-17 05:17:20|9547.6|9543.6|9547|9543|9547.6|9543.6|9547|9543|2
1647494250000|2022-03-17 05:17:30|9546.5|9542.5|9546.5|9542.5|9546.6|9542.6|9546.5|9542.5|0
1647494270000|2022-03-17 05:17:50|9546.6|9542.6|9548|9544|9549.5|9544|9546.5|9541.5|1
1647494280000|2022-03-17 05:18:00|9547.5|9543.5|9547.5|9543.5|9549|9543.5|9546|9540.5|3
1647494290000|2022-03-17 05:18:10|9547.4|9543.4|9547.5|9543.5|9547.5|9543.5|9547.4|9543.4|0
1647494300000|2022-03-17 05:18:20|9547.6|9543.6|9549|9545|9550|9546|9547.6|9543.6|4
1647494310000|2022-03-17 05:18:30|9548.5|9544.5|9549.9|9545.9|9550|9546|9548.5|9544.5|1
1647494320000|2022-03-17 05:18:40|9549.7|9545.7|9549.5|9545.5|9549.7|9545.7|9548.4|9544.4|1
1647494330000|2022-03-17 05:18:50|9549.7|9545.7|9545.5|9541.5|9551.5|9547.5|9545.4|9539.5|6
1647494340000|2022-03-17 05:19:00|9545.7|9541.7|9548.4|9540.4|9548.4|9543.6|9545.7|9539.5|3
1647494350000|2022-03-17 05:19:10|9546.5|9542.5|9546.6|9542.6|9548.5|9542.6|9546.5|9540.5|0
1647494360000|2022-03-17 05:19:20|9546.7|9542.7|9550.5|9546.5|9550.9|9546.9|9546.7|9542.7|3
1647494370000|2022-03-17 05:19:30|9550.3|9546.3|9550.4|9546.4|9552.4|9547.3|9550.3|9544.4|1
1647494380000|2022-03-17 05:19:40|9550.6|9546.6|9549.4|9545.4|9551.5|9547.5|9549.4|9545.4|1
1647494390000|2022-03-17 05:19:50|9549.9|9545.9|9549.4|9545.4|9549.9|9545.9|9549.4|9545.4|0
1647494400000|2022-03-17 05:20:00|9547|9543|9549.5|9541.5|9549.5|9543.5|9546.5|9541.5|1
1647494410000|2022-03-17 05:20:10|9547.6|9543.6|9547.6|9543.6|9547.6|9543.6|9547.6|9543.6|0
1647494420000|2022-03-17 05:20:20|||||||||2
1647494440000|2022-03-17 05:20:40|9547.7|9543.7|9547.7|9543.7|9547.7|9543.7|9547.6|9543.6|0
1647494450000|2022-03-17 05:20:50|9548.1|9544.1|9548|9544|9548.1|9544.1|9547.5|9543.5|0
1647494460000|2022-03-17 05:21:00|9548.5|9544.5|9548.5|9544.5|9550.5|9544.5|9548.5|9542.5|0
1647494470000|2022-03-17 05:21:10|9547.5|9543.5|9547|9543|9547.5|9543.5|9547|9543|0
1647494480000|2022-03-17 05:21:20|9547.9|9543.9|9548.1|9544.1|9551.8|9545.9|9547.5|9542|9
1647494490000|2022-03-17 05:21:30|9547|9543|9547.5|9543.5|9547.5|9543.5|9547|9543|2
1647494500000|2022-03-17 05:21:40|9547.4|9543.4|9547|9543|9547.4|9543.4|9547|9543|0
1647494510000|2022-03-17 05:21:50|9546.9|9542.9|9546.9|9542.9|9546.9|9542.9|9546.8|9542.8|1
1647494520000|2022-03-17 05:22:00|9546.5|9542.5|9545.6|9541.6|9546.5|9542.5|9545.4|9541.4|5
1647494530000|2022-03-17 05:22:10|9545.5|9541.5|9547.9|9539.9|9547.9|9543|9545.5|9539.9|9
1647494540000|2022-03-17 05:22:20|9545.9|9541.9|9546.9|9542.9|9546.9|9542.9|9545.4|9541.4|0
1647494550000|2022-03-17 05:22:30|9546.4|9542.4|9546|9542|9546.4|9542.4|9545.9|9541.9|0
1647494560000|2022-03-17 05:22:40|9545.9|9541.9|9545.9|9541.9|9545.9|9541.9|9545.9|9541.9|2
1647494570000|2022-03-17 05:22:50|9545.4|9541.4|9549|9545|9551.4|9546|9545.4|9541.4|7
1647494580000|2022-03-17 05:23:00|9549.4|9545.4|9549.9|9545.9|9550|9546|9549.4|9545.4|1
1647494590000|2022-03-17 05:23:10|9549.5|9545.5|9549.1|9545.1|9549.5|9545.5|9549.1|9545.1|1
1647494600000|2022-03-17 05:23:20|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|9549.5|9545.5|1
1647494620000|2022-03-17 05:23:40|9549.9|9545.9|9549.9|9545.9|9549.9|9545.9|9549.9|9545.9|0
1647494630000|2022-03-17 05:23:50|9550.9|9546.9|9551.6|9547.6|9551.6|9547.6|9550.9|9546.9|22
1647494640000|2022-03-17 05:24:00|9551.5|9547.5|9551.1|9547.1|9551.5|9547.5|9549.6|9545.6|2
1647494650000|2022-03-17 05:24:10|9551|9547|9551.5|9547.5|9551.5|9547.5|9550.6|9546.6|4
1647494660000|2022-03-17 05:24:20|9548.6|9544.6|9545.6|9541.6|9548.6|9544.6|9545.1|9541.1|10
1647494670000|2022-03-17 05:24:30|9545.4|9541.4|9545.6|9541.6|9545.6|9541.6|9544.1|9540.1|1
1647494690000|2022-03-17 05:24:50|9546.1|9542.1|9546.1|9542.1|9546.1|9542.1|9546.1|9542.1|0
1647494700000|2022-03-17 05:25:00|9546.6|9542.6|9546.4|9542.4|9549.5|9543.4|9546|9540.6|3
1647494710000|2022-03-17 05:25:10|9547|9543|9546.5|9542.5|9547.1|9543.1|9546.5|9542.5|1
1647494720000|2022-03-17 05:25:20|9546.1|9542.1|9546|9542|9547.9|9542.1|9546|9539.9|1
1647494730000|2022-03-17 05:25:30|9547.9|9539.9|9555.6|9551.6|9555.6|9551.6|9547.4|9539.5|21
1647494740000|2022-03-17 05:25:40|9555.7|9551.7|9565.6|9561.6|9568.6|9564.1|9555.7|9551.7|112
1647494750000|2022-03-17 05:25:50|9565.5|9561.5|9561.6|9557.6|9565.5|9561.5|9561.2|9556.6|10
1647494760000|2022-03-17 05:26:00|9560.7|9556.7|9567.3|9563.3|9567.6|9563.3|9560.7|9555.7|17
1647494770000|2022-03-17 05:26:10|9567.2|9563.2|9565.2|9561.2|9568.6|9563.3|9565.1|9560.6|11
1647494780000|2022-03-17 05:26:20|9564.7|9560.7|9565.2|9561.2|9565.7|9561.7|9564.7|9560.7|1
1647494790000|2022-03-17 05:26:30|9565.1|9561.1|9563.6|9559.6|9565.2|9561.2|9561.5|9557.5|8
1647494800000|2022-03-17 05:26:40|9562.6|9558.6|9563.1|9559.1|9563.2|9559.2|9561.6|9557.6|4
1647494810000|2022-03-17 05:26:50|9563.2|9559.2|9562.7|9558.7|9563.2|9559.2|9560.2|9556.2|4
1647494820000|2022-03-17 05:27:00|||||||||3
1647494830000|2022-03-17 05:27:10|9562.8|9558.8|9562.3|9558.3|9562.8|9558.8|9562.1|9558.1|2
1647494840000|2022-03-17 05:27:20|9562.7|9558.7|9565.7|9557.7|9565.7|9559.2|9562.7|9557.7|2
1647494850000|2022-03-17 05:27:30|9563.9|9559.9|9565.8|9561.8|9567.2|9562.8|9563.9|9559.2|8
1647494860000|2022-03-17 05:27:40|9565.9|9561.9|9566.2|9562.2|9566.3|9562.3|9565.8|9561.8|2
1647494870000|2022-03-17 05:27:50|9566.8|9562.8|9564.7|9560.7|9566.8|9562.8|9564.7|9560.7|2
1647494880000|2022-03-17 05:28:00|9562.7|9558.7|9562.3|9558.3|9562.8|9558.8|9562.3|9558.3|4
1647494890000|2022-03-17 05:28:10|9562.7|9558.7|9562.2|9558.2|9562.8|9558.8|9562.2|9558.2|1
1647494900000|2022-03-17 05:28:20|9562.3|9558.3|9562.7|9558.7|9562.8|9558.8|9562.3|9558.3|0
1647494910000|2022-03-17 05:28:30|9562.3|9558.3|9559.2|9555.2|9562.3|9558.3|9556.2|9550.6|13
1647494920000|2022-03-17 05:28:40|9558.2|9554.2|9559.6|9555.6|9559.7|9555.7|9557.2|9553.2|3
1647494930000|2022-03-17 05:28:50|9559.7|9555.7|9559.7|9555.7|9559.7|9555.7|9559.6|9555.6|0
1647494940000|2022-03-17 05:29:00|9560.2|9556.2|9559.2|9555.2|9560.2|9556.2|9558.2|9554.2|1
1647494950000|2022-03-17 05:29:10|9558.2|9554.2|9559.2|9555.2|9559.6|9555.6|9558.1|9554.1|4
1647494960000|2022-03-17 05:29:20|9559.1|9555.1|9559.1|9555.1|9559.1|9555.1|9558.2|9554.2|1
1647494970000|2022-03-17 05:29:30|9559|9555|9559.1|9555.1|9559.1|9555.1|9559|9555|1
1647494980000|2022-03-17 05:29:40|9559|9555|9559.1|9555.1|9559.1|9555.1|9559|9555|0
1647494990000|2022-03-17 05:29:50|9559.2|9555.2|9561.1|9557.1|9561.1|9557.1|9559.2|9555.2|5
1647495000000|2022-03-17 05:30:00|9561|9557|9553.5|9549.5|9561|9557|9553.5|9547.6|6
1647495010000|2022-03-17 05:30:10|9555.6|9547.6|9554.2|9550.2|9555.6|9550.7|9553|9547.6|0
1647495020000|2022-03-17 05:30:20|9553|9549|9554.7|9550.7|9554.7|9550.7|9552.2|9548.2|7
1647495030000|2022-03-17 05:30:30|9554.2|9550.2|9553.6|9549.6|9554.2|9550.2|9553.6|9549.6|0
1647495040000|2022-03-17 05:30:40|9553.7|9549.7|9551.5|9547.5|9555.1|9551.1|9550.7|9544.6|5
1647495050000|2022-03-17 05:30:50|9551.7|9547.7|9547.2|9543.2|9553.2|9549.2|9547.2|9543.2|3
1647495060000|2022-03-17 05:31:00|9547.3|9543.3|9549.6|9545.6|9550.7|9546.7|9547.3|9542.2|5
1647495070000|2022-03-17 05:31:10|9549.1|9545.1|9545.2|9541.2|9549.1|9545.1|9545.1|9541.1|1
1647495080000|2022-03-17 05:31:20|9544.7|9540.7|9540.2|9536.2|9544.7|9540.7|9539.5|9534.2|17
1647495090000|2022-03-17 05:31:30|9540.7|9536.7|9543.7|9539.7|9546.2|9540|9540.7|9536.7|18
1647495100000|2022-03-17 05:31:40|9543.2|9539.2|9545.3|9541.3|9548.3|9542.2|9541.8|9537.8|7
1647495110000|2022-03-17 05:31:50|9545.8|9541.8|9545.3|9541.3|9545.8|9541.8|9544.7|9540.7|2
1647495120000|2022-03-17 05:32:00|9545.2|9541.2|9545.2|9541.2|9545.3|9541.3|9545.2|9541.2|1
1647495130000|2022-03-17 05:32:10|9545.1|9541.1|9540.9|9536.9|9545.1|9541.1|9540|9536|7
1647495140000|2022-03-17 05:32:20|9541|9537|9539.5|9535.5|9541|9537|9537.5|9533.5|2
1647495150000|2022-03-17 05:32:30|9539.3|9535.3|9538.9|9534.9|9540|9536|9537|9533|1
1647495160000|2022-03-17 05:32:40|9540|9536|9540|9536|9540|9536|9538.9|9534.9|0
1647495170000|2022-03-17 05:32:50|9539.5|9535.5|9544.5|9540.5|9544.5|9540.5|9537.9|9533.9|14
1647495180000|2022-03-17 05:33:00|9545|9541|9544|9540|9547.5|9542|9543.6|9539|2
1647495190000|2022-03-17 05:33:10|9547.9|9539.9|9546.5|9542.5|9547.9|9542.5|9546|9539.9|3
1647495200000|2022-03-17 05:33:20|9546.4|9542.4|9544.4|9540.4|9546.4|9542.4|9544.4|9540.4|1
1647495210000|2022-03-17 05:33:30|9543.5|9539.5|9552.5|9544.5|9552.5|9544.5|9543.5|9539.5|9
1647495220000|2022-03-17 05:33:40|9550.5|9546.5|9554.1|9550.1|9556.5|9552.5|9550.5|9546.5|0
1647495230000|2022-03-17 05:33:50|9555|9551|9553.5|9549.5|9556.5|9551|9553.5|9548.5|5
1647495240000|2022-03-17 05:34:00|9554.5|9546.5|9553|9549|9554.5|9549|9552|9546|2
1647495260000|2022-03-17 05:34:20|9552.5|9548.5|9557.2|9549.2|9558|9552.7|9552.5|9548.5|5
1647495270000|2022-03-17 05:34:30|9558|9550|9559.2|9555.2|9563.6|9557.5|9556.2|9550|8
1647495280000|2022-03-17 05:34:40|9558.8|9554.8|9559.2|9555.2|9564.2|9558.8|9558.7|9554.7|4
1647495290000|2022-03-17 05:34:50|9557.5|9553.5|9557.8|9553.8|9560.7|9554.8|9556.8|9552.7|9
1647495300000|2022-03-17 05:35:00|9557.3|9553.3|9556.7|9552.7|9557.3|9553.3|9556.7|9552.7|0
1647495310000|2022-03-17 05:35:10|9556.2|9552.2|9558.2|9550.2|9558.2|9552.2|9555.7|9549.7|0
1647495320000|2022-03-17 05:35:20|9558.6|9550.6|9558.6|9550.6|9558.7|9553.3|9557.2|9550.6|1
1647495330000|2022-03-17 05:35:30|9556.1|9552.1|9558.7|9554.7|9560.2|9554.7|9556.1|9550.6|2
1647495340000|2022-03-17 05:35:40|9558.2|9554.2|9558.6|9554.6|9558.7|9554.7|9558.2|9554.2|1
1647495350000|2022-03-17 05:35:50|9559|9555|9559.1|9555.1|9561.2|9555.2|9559|9553.2|2
1647495360000|2022-03-17 05:36:00|9558.7|9554.7|9562.1|9558.1|9562.1|9558.1|9557.1|9551.2|9
1647495370000|2022-03-17 05:36:10|9562.2|9558.2|9565.7|9561.7|9567.2|9561.7|9562.2|9558.2|18
1647495380000|2022-03-17 05:36:20|9568.2|9560.2|9568.6|9560.6|9568.6|9563.2|9566.1|9560.2|4
1647495390000|2022-03-17 05:36:30|9566.8|9562.8|9566.7|9562.7|9567.3|9563.3|9566.7|9562.7|5
1647495400000|2022-03-17 05:36:40|9568.1|9560.1|9565.6|9561.6|9568.1|9562.1|9565.6|9560.1|0
1647495410000|2022-03-17 05:36:50|9567.7|9559.7|9568.6|9560.6|9568.6|9562.5|9566.5|9559.7|1
1647495420000|2022-03-17 05:37:00|9566.5|9562.5|9566.6|9562.6|9568.6|9563.3|9563.1|9557.1|9
1647495430000|2022-03-17 05:37:10|9568.6|9560.6|9564.3|9560.3|9568.7|9563.3|9563.6|9558.1|2
1647495440000|2022-03-17 05:37:20|9564.2|9560.2|9561.7|9553.7|9564.2|9560.2|9559.3|9553.7|3
1647495450000|2022-03-17 05:37:30|9559.6|9555.6|9560.2|9556.2|9562.6|9557.2|9559.2|9554.1|2
1647495460000|2022-03-17 05:37:40|9560.3|9556.3|9561.1|9557.1|9561.1|9557.1|9560.2|9556.2|1
1647495470000|2022-03-17 05:37:50|9561.7|9553.7|9561.3|9557.3|9564.1|9558|9558.7|9553.7|1
1647495480000|2022-03-17 05:38:00|9560.8|9556.8|9562|9558|9564.6|9559|9560.7|9556|3
1647495490000|2022-03-17 05:38:10|9564.6|9556.6|9563|9559|9564.6|9559.4|9562.5|9556.6|1
1647495500000|2022-03-17 05:38:20|9562.8|9558.8|9564.6|9560.6|9564.6|9560.6|9561.5|9555.5|7
1647495510000|2022-03-17 05:38:30|9564.7|9560.7|9563.6|9559.6|9565.1|9561.1|9563.6|9559.6|2
1647495520000|2022-03-17 05:38:40|9564.1|9560.1|9562.6|9558.6|9564.1|9560.1|9562.1|9558.1|3
1647495530000|2022-03-17 05:38:50|9564.6|9556.6|9561.1|9557.1|9564.6|9557.6|9560.6|9556.6|2
1647495540000|2022-03-17 05:39:00|9560.6|9556.6|9561.6|9557.6|9563.6|9558.6|9560.1|9555.6|10
1647495550000|2022-03-17 05:39:10|9561.1|9557.1|9563.1|9559.1|9564.6|9559.1|9561.1|9556.6|1
1647495560000|2022-03-17 05:39:20|9565.7|9557.7|9564.6|9556.6|9566.6|9560.8|9562.5|9556.6|1
1647495570000|2022-03-17 05:39:30|9562.5|9558.5|9556.6|9552.6|9562.6|9558.6|9555.6|9550.1|5
1647495580000|2022-03-17 05:39:40|9556.1|9552.1|9556.6|9552.6|9557.6|9552.6|9554.1|9549.1|2
1647495590000|2022-03-17 05:39:50|9555.5|9551.5|9555.1|9551.1|9558.6|9552.6|9555.1|9550.6|2
1647495600000|2022-03-17 05:40:00|9555.2|9551.2|9559|9555|9559|9555|9555.1|9551.1|0
1647495610000|2022-03-17 05:40:10|9559.1|9555.1|9560|9556|9563.6|9557.6|9559.1|9554.6|9
1647495620000|2022-03-17 05:40:20|9560.5|9556.5|9556.5|9552.5|9561.5|9556.5|9556.5|9552.5|3
1647495630000|2022-03-17 05:40:30|9556.6|9552.6|9557|9553|9557|9553|9556|9552|0
1647495650000|2022-03-17 05:40:50|9556.4|9552.4|9555|9551|9557.5|9553.5|9554.5|9550.5|5
1647495660000|2022-03-17 05:41:00|9554.5|9550.5|9555|9551|9557.5|9553.5|9554.5|9550.5|2
1647495670000|2022-03-17 05:41:10|9554.6|9550.6|9558|9550|9558|9551.5|9554.1|9549.6|1
1647495680000|2022-03-17 05:41:20|9556|9552|9555.5|9551.5|9556|9552|9555.5|9551.5|0
1647495690000|2022-03-17 05:41:30|9554|9550|9556|9552|9556.5|9552.5|9554|9550|3
1647495700000|2022-03-17 05:41:40|9556.5|9552.5|9555.5|9551.5|9557|9553|9555.5|9551.5|0
1647495710000|2022-03-17 05:41:50|9555.6|9551.6|9555.5|9551.5|9555.6|9551.6|9555.5|9551.5|0
1647495720000|2022-03-17 05:42:00|9557.5|9549.5|9558.7|9550.7|9558.7|9552.6|9554|9549.2|17
1647495730000|2022-03-17 05:42:10|9556.6|9552.6|9558.2|9554.2|9558.2|9554.2|9556.1|9552.1|2
1647495740000|2022-03-17 05:42:20|9558.3|9554.3|9556.9|9552.9|9559.4|9555.4|9556.9|9552.9|6
1647495750000|2022-03-17 05:42:30|9558.8|9550.8|9556.9|9552.9|9558.8|9552.9|9556.9|9550.8|6
1647495760000|2022-03-17 05:42:40|9558.8|9550.8|9553.3|9549.3|9558.8|9552.8|9551.9|9547.9|3
1647495770000|2022-03-17 05:42:50|9553.9|9549.9|9555.1|9547.1|9557.1|9551.3|9551.6|9545.6|6
1647495780000|2022-03-17 05:43:00|9554.7|9546.7|9558.2|9554.2|9560.7|9555.2|9551.6|9545.1|2
1647495790000|2022-03-17 05:43:10|9557.1|9553.1|9556.1|9552.1|9559|9553.3|9555.2|9549.1|1
1647495800000|2022-03-17 05:43:20|9555.6|9551.6|9555.6|9551.6|9556.7|9552.7|9555.2|9551.2|4
1647495810000|2022-03-17 05:43:30|9556.5|9552.5|9557.2|9553.2|9558.8|9553.2|9556.5|9550.7|10
1647495820000|2022-03-17 05:43:40|9558.2|9554.2|9555.7|9551.7|9558.2|9554.2|9555.7|9551.7|2
1647495830000|2022-03-17 05:43:50|9555.2|9551.2|9554.7|9550.7|9555.2|9551.2|9554.2|9550.2|3
1647495850000|2022-03-17 05:44:10|9555.2|9551.2|9556.2|9552.2|9558.7|9552.7|9555.2|9550.7|1
1647495860000|2022-03-17 05:44:20|9556.7|9552.7|9557.8|9553.8|9557.8|9553.8|9556.7|9552.7|0
1647495870000|2022-03-17 05:44:30|9558.2|9554.2|9559|9555|9560.2|9555.4|9557.2|9552.2|8
1647495880000|2022-03-17 05:44:40|9559.4|9555.4|9562.5|9558.5|9562.5|9558.5|9559.4|9555.4|1
1647495890000|2022-03-17 05:44:50|9562.4|9558.4|9564.4|9556.4|9564.4|9558.5|9562|9556.4|1
1647495900000|2022-03-17 05:45:00|9562.3|9558.3|9561|9557|9562.3|9558.3|9560.9|9556.9|0
1647495910000|2022-03-17 05:45:10|9560.9|9556.9|9561|9557|9561|9557|9560.9|9556.9|0
1647495920000|2022-03-17 05:45:20|9560.9|9556.9|9560.9|9556.9|9560.9|9556.9|9560.9|9556.9|0
1647495930000|2022-03-17 05:45:30|9560.8|9556.8|9563.9|9559.9|9563.9|9559.9|9560.8|9556.8|4
1647495940000|2022-03-17 05:45:40|9563.8|9559.8|9565.9|9561.9|9565.9|9561.9|9563.4|9559.4|3
1647495950000|2022-03-17 05:45:50|9565.4|9561.4|9564.5|9560.5|9565.4|9561.4|9564|9560|1
1647495960000|2022-03-17 05:46:00|9565|9561|9567.6|9563.6|9569.6|9565.6|9565|9561|34
1647495970000|2022-03-17 05:46:10|9568|9564|9563.4|9559.4|9568|9564|9562|9556.6|14
1647495980000|2022-03-17 05:46:20|9565|9557|9564|9560|9565|9561|9563|9557|7
1647495990000|2022-03-17 05:46:30|9565.9|9557.9|9564|9560|9565.9|9560.5|9564|9557.9|1
1647496000000|2022-03-17 05:46:40|9564.4|9560.4|9564.5|9560.5|9565|9561|9563|9559|2
1647496010000|2022-03-17 05:46:50|9565|9561|9563.5|9559.5|9565|9561|9563.5|9559.5|0
1647496020000|2022-03-17 05:47:00|9560.4|9556.4|9558|9554|9561.9|9557.9|9557.9|9553.5|8
1647496030000|2022-03-17 05:47:10|9559|9555|9558.9|9554.9|9559.4|9555.4|9558.4|9554.4|4
1647496040000|2022-03-17 05:47:20|9558.4|9554.4|9559|9555|9560.9|9555.1|9557|9551.5|5
1647496050000|2022-03-17 05:47:30|9559.5|9555.5|9560.9|9556.9|9564.4|9557.4|9559.5|9555.5|2
1647496060000|2022-03-17 05:47:40|9563|9555|9561|9557|9563.5|9557.4|9561|9555|0
1647496070000|2022-03-17 05:47:50|||||||||1
1647496080000|2022-03-17 05:48:00|9561.4|9557.4|9563.5|9555.5|9563.5|9557.4|9561.4|9555.5|0
1647496090000|2022-03-17 05:48:10|9561.5|9557.5|9562|9558|9565.2|9559.3|9561.5|9556.8|6
1647496100000|2022-03-17 05:48:20|9561.5|9557.5|9559.8|9555.8|9561.9|9557.5|9559.8|9553.9|3
1647496110000|2022-03-17 05:48:30|9559.4|9555.4|9555.9|9551.9|9559.4|9555.4|9554.8|9549.4|7
1647496120000|2022-03-17 05:48:40|9555.8|9551.8|9555.4|9551.4|9555.9|9551.9|9554.9|9550.9|2
1647496130000|2022-03-17 05:48:50|9555.2|9551.2|9554.9|9550.9|9556.9|9551.9|9551.4|9545.8|11
1647496140000|2022-03-17 05:49:00|9555|9551|9554.4|9550.4|9556.9|9551|9554.4|9548.9|0
1647496150000|2022-03-17 05:49:10|9554.3|9550.3|9552.9|9548.9|9554.3|9550.3|9552.3|9548.3|0
1647496160000|2022-03-17 05:49:20|9552.8|9548.8|9550.9|9546.9|9552.8|9548.8|9550.3|9546.3|0
1647496170000|2022-03-17 05:49:30|9551.7|9547.7|9549.8|9545.8|9552.3|9548.3|9549.8|9545.8|3
1647496180000|2022-03-17 05:49:40|9549.9|9545.9|9549.4|9545.4|9549.9|9545.9|9549.4|9545.4|1
1647496190000|2022-03-17 05:49:50|9550.3|9546.3|9551.9|9547.9|9552.7|9548.7|9549.8|9545.8|4
1647496200000|2022-03-17 05:50:00|9552.4|9548.4|9552.4|9548.4|9552.4|9548.4|9552.4|9548.4|0
1647496210000|2022-03-17 05:50:10|9552.3|9548.3|9552.8|9548.8|9556.2|9550.2|9552.3|9548.2|1
1647496220000|2022-03-17 05:50:20|9553.7|9549.7|9552.3|9548.3|9555.8|9550.3|9551.8|9547.8|1
1647496230000|2022-03-17 05:50:30|||||||||2
1647496240000|2022-03-17 05:50:40|9552.8|9548.8|9552.3|9548.3|9552.8|9548.8|9552.3|9548.3|1
1647496250000|2022-03-17 05:50:50|9552.2|9548.2|9548.8|9544.8|9552.2|9548.2|9548.3|9543.7|10
1647496260000|2022-03-17 05:51:00|9549.7|9545.7|9548.3|9544.3|9551.8|9545.8|9547.8|9543.3|1
1647496270000|2022-03-17 05:51:10|9548.4|9544.4|9546.8|9542.8|9550.3|9546.3|9546.3|9542.3|4
1647496280000|2022-03-17 05:51:20|9547.3|9543.3|9548.8|9544.8|9552.2|9546.3|9546.3|9542.3|3
1647496290000|2022-03-17 05:51:30|9548.3|9544.3|9548.3|9544.3|9548.3|9544.3|9548.3|9544.3|0
1647496300000|2022-03-17 05:51:40|9545.8|9541.8|9546.8|9542.8|9546.8|9542.8|9544.3|9540.3|4
1647496310000|2022-03-17 05:51:50|9546.9|9542.9|9544.8|9540.8|9547.3|9543.3|9544.3|9540.3|7
1647496320000|2022-03-17 05:52:00|9545.3|9541.3|9547.2|9543.2|9547.2|9543.2|9544.3|9540.3|1
1647496330000|2022-03-17 05:52:10|9547.3|9543.3|9548.1|9544.1|9550.7|9545.2|9547.3|9542.2|1
1647496340000|2022-03-17 05:52:20|9546.3|9542.3|9548.8|9544.8|9549.2|9545.2|9546.3|9542.3|1
1647496350000|2022-03-17 05:52:30|9550.8|9542.8|9548.8|9544.8|9550.8|9544.8|9548.8|9542.8|1
1647496360000|2022-03-17 05:52:40|9548.3|9544.3|9550.3|9546.3|9550.3|9546.3|9548.3|9544.3|5
1647496370000|2022-03-17 05:52:50|9552.5|9544.5|9550.8|9546.8|9553.8|9547.7|9550.8|9544.5|6
1647496380000|2022-03-17 05:53:00|9551.3|9547.3|9557|9553|9557.4|9553.4|9551.3|9545.8|16
1647496390000|2022-03-17 05:53:10|9556.9|9552.9|9557|9553|9557|9553|9556.8|9552.8|2
1647496400000|2022-03-17 05:53:20|9557.4|9553.4|9560.5|9556.5|9560.5|9556.5|9557|9553|3
1647496410000|2022-03-17 05:53:30|9562.1|9554.1|9557|9553|9562.1|9555.3|9556.8|9550.9|3
1647496420000|2022-03-17 05:53:40|9558|9554|9559|9555|9561.9|9557|9558|9553.5|0
1647496430000|2022-03-17 05:53:50|9560.5|9556.5|9557.9|9553.9|9560.9|9556.9|9557.9|9553.9|2
1647496440000|2022-03-17 05:54:00|9558|9554|9560|9556|9560|9556|9558|9554|3
1647496450000|2022-03-17 05:54:10|9560.5|9556.5|9563.3|9559.3|9565.3|9560.7|9560.4|9556.3|4
1647496460000|2022-03-17 05:54:20|9563.4|9559.4|9563.5|9559.5|9563.5|9559.5|9563.3|9559.3|2
1647496470000|2022-03-17 05:54:30|9563.4|9559.4|9560.4|9556.4|9564.3|9560.3|9560|9556|6
1647496480000|2022-03-17 05:54:40|9560|9556|9557.9|9553.9|9560|9556|9557.3|9551.9|4
1647496490000|2022-03-17 05:54:50|9558|9554|9561|9557|9563|9557|9558|9552.9|1
1647496500000|2022-03-17 05:55:00|9560.4|9556.4|9559|9555|9561.5|9557|9559|9553.5|0
1647496510000|2022-03-17 05:55:10|9561.5|9553.5|9558|9554|9561.5|9555.4|9558|9552.6|0
1647496520000|2022-03-17 05:55:20|9557.4|9553.4|9556.4|9552.4|9560.5|9554.5|9556|9550.9|3
1647496530000|2022-03-17 05:55:30|9556.5|9552.5|9558.5|9554.5|9559|9555|9555.3|9550.5|2
1647496540000|2022-03-17 05:55:40|9558|9554|9555.8|9551.8|9558|9554|9555.8|9549.9|1
1647496550000|2022-03-17 05:55:50|9555.9|9551.9|9558.9|9550.9|9558.9|9552.8|9555.9|9550|0
1647496560000|2022-03-17 05:56:00|9556.8|9552.8|9556.4|9552.4|9558.9|9552.8|9555.3|9550.8|2
1647496570000|2022-03-17 05:56:10|9558.3|9550.3|9555.3|9551.3|9558.3|9551.4|9555.3|9550.3|0
1647496580000|2022-03-17 05:56:20|9554.5|9550.5|9551.5|9547.5|9554.5|9550.5|9548.4|9542.5|7
1647496590000|2022-03-17 05:56:30|9552|9548|9554|9550|9554|9550|9551.9|9547.9|2
1647496600000|2022-03-17 05:56:40|9553|9549|9552.9|9544.9|9553|9549|9550.8|9544.8|1
1647496610000|2022-03-17 05:56:50|9550.4|9546.4|9550.8|9546.8|9555.1|9547.7|9550.3|9545.8|3
1647496620000|2022-03-17 05:57:00|9551.3|9547.3|9554.8|9546.8|9554.8|9547.3|9550.8|9543.8|4
1647496630000|2022-03-17 05:57:10|9554.4|9546.4|9554.8|9546.8|9554.9|9546.9|9554.4|9546.4|0
1647496640000|2022-03-17 05:57:20|9552.6|9548.6|9550.8|9546.8|9552.6|9548.6|9549.3|9543.3|0
1647496650000|2022-03-17 05:57:30|9550.9|9546.9|9548.4|9544.4|9551.9|9547.9|9548.4|9544.4|6
1647496660000|2022-03-17 05:57:40|9549.8|9541.8|9547.1|9543.1|9549.8|9543.1|9545.4|9540.9|3
1647496670000|2022-03-17 05:57:50|9548.4|9544.4|9548.9|9540.9|9549.8|9544.4|9545.3|9540.5|6
1647496680000|2022-03-17 05:58:00|9549.3|9541.3|9548.8|9544.8|9550.9|9544.8|9547.4|9541.3|0
1647496690000|2022-03-17 05:58:10|9548.9|9544.9|9545.9|9541.9|9550.3|9546.3|9545.9|9541.8|6
1647496700000|2022-03-17 05:58:20|9545.4|9541.4|9542.9|9538.9|9545.9|9541.4|9542.4|9537.9|3
1647496710000|2022-03-17 05:58:30|9542|9538|9545.9|9537.9|9545.9|9538.9|9542|9537.4|1
1647496720000|2022-03-17 05:58:40|9543.9|9539.9|9542.4|9538.4|9544.9|9540.9|9542.4|9538.4|1
1647496730000|2022-03-17 05:58:50|9542.5|9538.5|9542.9|9538.9|9543.4|9539.4|9542.5|9538.5|0
1647496740000|2022-03-17 05:59:00|9542.4|9538.4|9542.4|9538.4|9542.4|9538.4|9542.4|9538.4|3
1647496750000|2022-03-17 05:59:10|9542.5|9538.5|9542.6|9538.6|9543|9539|9542|9538|3
1647496760000|2022-03-17 05:59:20|9542.5|9538.5|9543|9539|9546|9540.6|9542.5|9538|3
1647496770000|2022-03-17 05:59:30|9543.1|9539.1|9544.5|9540.5|9544.9|9540.9|9543.1|9539.1|2
1647496780000|2022-03-17 05:59:40|9544.4|9540.4|9543.9|9539.9|9544.5|9540.5|9542.9|9538.9|5
1647496790000|2022-03-17 05:59:50|9544|9540|9545.9|9541.9|9548.4|9542.5|9544|9539.1|2
1647496800000|2022-03-17 06:00:00|9548|9540|9541.6|9537.6|9548|9542.6|9541.6|9537.6|8
1647496810000|2022-03-17 06:00:10|9541.1|9537.1|9533.8|9525.8|9541.1|9537.1|9529.9|9524.4|48
1647496820000|2022-03-17 06:00:20|9533.3|9525.3|9534.4|9530.4|9535.8|9530.4|9530.4|9525.3|11
1647496830000|2022-03-17 06:00:30|9533.4|9529.4|9533.4|9529.4|9536.9|9530.9|9533.4|9527.6|9
1647496840000|2022-03-17 06:00:40|9535.2|9527.2|9531.9|9527.9|9535.2|9528|9530.1|9525.4|3
1647496850000|2022-03-17 06:00:50|9531.8|9527.8|9534|9526|9534|9527.9|9530.1|9526|3
1647496860000|2022-03-17 06:01:00|9531.9|9527.9|9534.4|9526.4|9534.9|9528.9|9531.3|9524.4|3
1647496870000|2022-03-17 06:01:10|9534|9526|9533.4|9529.4|9536|9529.9|9532.1|9526|5
1647496880000|2022-03-17 06:01:20|9532.9|9528.9|9534.9|9526.9|9535.4|9529.5|9532.9|9526.4|4
1647496890000|2022-03-17 06:01:30|9534|9526|9534.4|9526.4|9534.4|9527.9|9530.3|9526|2
1647496910000|2022-03-17 06:01:50|9532.4|9528.4|9530.9|9526.9|9532.4|9528.4|9530.9|9526.9|3
1647496920000|2022-03-17 06:02:00|9531.3|9527.3|9535.4|9531.4|9535.9|9531.9|9529.4|9525.4|6
1647496930000|2022-03-17 06:02:10|9535.9|9531.9|9539.9|9535.9|9541.9|9537.4|9535.9|9531.9|23
1647496940000|2022-03-17 06:02:20|9540.4|9536.4|9538.4|9534.4|9540.6|9536.4|9538.4|9531.9|6
1647496950000|2022-03-17 06:02:30|9538.9|9534.9|9534.8|9530.8|9539.3|9535.3|9533.3|9527.8|14
1647496960000|2022-03-17 06:02:40|9534.4|9530.4|9535.9|9527.9|9536.9|9530.9|9533.9|9527.4|6
1647496970000|2022-03-17 06:02:50|9533.9|9529.9|9529.9|9525.9|9533.9|9529.9|9528.9|9523|10
1647496980000|2022-03-17 06:03:00|9530.2|9526.2|9532.5|9528.5|9535.4|9529.5|9530.2|9526.2|0
1647496990000|2022-03-17 06:03:10|9532.6|9528.6|9533.5|9529.5|9533.5|9529.5|9532.6|9528.6|1
1647497000000|2022-03-17 06:03:20|9536|9528|9538.1|9534.1|9541|9535.9|9533.9|9528|26
1647497010000|2022-03-17 06:03:30|9537.9|9533.9|9540|9536|9542.1|9536.1|9537.9|9533|5
1647497020000|2022-03-17 06:03:40|9540.5|9536.5|9542|9538|9545.4|9539|9540.5|9536.5|8
1647497030000|2022-03-17 06:03:50|9541.9|9537.9|9540.9|9536.9|9542|9538|9540|9536|4
1647497040000|2022-03-17 06:04:00|9543|9535|9544.9|9540.9|9545.9|9540.9|9541.5|9535|1
1647497050000|2022-03-17 06:04:10|9545.4|9541.4|9545.4|9541.4|9545.4|9541.4|9544.4|9540.4|3
1647497060000|2022-03-17 06:04:20|9544.9|9540.9|9545.4|9541.4|9545.4|9541.4|9544.9|9540.9|2
1647497070000|2022-03-17 06:04:30|9544.9|9540.9|9539.5|9535.5|9545.4|9541.4|9539.5|9534.1|25
1647497080000|2022-03-17 06:04:40|9539.4|9535.4|9538|9534|9540|9535.4|9536|9530.5|9
1647497090000|2022-03-17 06:04:50|9541|9533|9540.7|9532.7|9542|9535.4|9538|9532.1|3
1647497100000|2022-03-17 06:05:00|9541.5|9533.5|9542.4|9534.4|9542.5|9535.5|9539.5|9533.4|1
1647497110000|2022-03-17 06:05:10|9541.9|9533.9|9545.9|9541.9|9548|9541.9|9539.4|9533.4|15
1647497120000|2022-03-17 06:05:20|9548|9540|9546.5|9542.5|9548|9542.5|9546.5|9540|2
1647497130000|2022-03-17 06:05:30|9546.4|9542.4|9547|9543|9547|9543|9546.4|9542.4|4
1647497140000|2022-03-17 06:05:40|9547.5|9543.5|9549.5|9545.5|9552|9546|9547.5|9543.5|7
1647497150000|2022-03-17 06:05:50|9551.5|9543.5|9549.9|9545.9|9552|9546|9549|9543.5|8
1647497160000|2022-03-17 06:06:00|9552|9544|9556|9552|9556|9552|9549.9|9544|9
1647497170000|2022-03-17 06:06:10|9556.3|9552.3|9555.5|9551.5|9562.5|9556.5|9555.5|9550.1|15
1647497180000|2022-03-17 06:06:20|9555.6|9551.6|9559|9551|9559|9554.1|9555.6|9550.5|7
1647497190000|2022-03-17 06:06:30|9556.9|9552.9|9556|9552|9559|9552.9|9556|9550.4|2
1647497200000|2022-03-17 06:06:40|9557.7|9553.7|9560.1|9556.1|9560.2|9556.2|9557.7|9553.7|21
1647497220000|2022-03-17 06:07:00|9560.2|9556.2|9556.2|9552.2|9560.2|9556.2|9555.7|9551.7|9
1647497230000|2022-03-17 06:07:10|9555.7|9551.7|9549.6|9545.6|9556.8|9552.8|9546.7|9541.8|19
1647497240000|2022-03-17 06:07:20|9550.2|9546.2|9551.1|9547.1|9551.1|9547.1|9549.1|9545.1|4
1647497250000|2022-03-17 06:07:30|9551.2|9547.2|9554.2|9546.2|9555.1|9549|9550.7|9545.7|1
1647497260000|2022-03-17 06:07:40|9554.1|9546.1|9555.1|9547.1|9555.1|9548.2|9550.7|9545.5|0
1647497270000|2022-03-17 06:07:50|9553|9549|9555.1|9547.1|9555.1|9549|9552.6|9546.5|0
1647497280000|2022-03-17 06:08:00|9553|9549|9553|9549|9555.1|9549|9552.6|9546.5|0
1647497290000|2022-03-17 06:08:10|9555.1|9547.1|9554.1|9550.1|9555.1|9550.1|9553|9547.1|2
1647497300000|2022-03-17 06:08:20|9554|9550|9554.1|9546.1|9554.7|9550|9552.7|9546.1|2
1647497310000|2022-03-17 06:08:30|9552|9548|9547.6|9543.6|9552.2|9548|9547.6|9543.6|2
1647497320000|2022-03-17 06:08:40|9547.7|9543.7|9547.6|9543.6|9549.7|9543.7|9547.6|9541.7|6
1647497330000|2022-03-17 06:08:50|9547.5|9543.5|9547.6|9543.6|9547.6|9543.6|9547.5|9543.5|1
1647497340000|2022-03-17 06:09:00|9547.4|9543.4|9545.5|9541.5|9548.5|9543.4|9544.2|9540.2|4
1647497350000|2022-03-17 06:09:10|9546|9542|9546|9542|9546|9542|9546|9542|0
1647497360000|2022-03-17 06:09:20|9546.2|9542.2|9553.9|9549.9|9555.1|9551.1|9546.2|9542.2|13
1647497370000|2022-03-17 06:09:30|9552.5|9548.5|9554|9550|9554|9550|9552.5|9548.5|0
1647497380000|2022-03-17 06:09:40|9553.5|9549.5|9553.2|9549.2|9556.1|9550.2|9553.2|9547.2|10
1647497390000|2022-03-17 06:09:50|9552.7|9548.7|9553.2|9549.2|9553.7|9549.7|9552.7|9548.7|1
1647497400000|2022-03-17 06:10:00|9553.1|9549.1|9552.7|9548.7|9553.1|9549.1|9552.7|9548.7|0
1647497410000|2022-03-17 06:10:10|9552.2|9548.2|9558.3|9550.3|9558.8|9552.7|9552.2|9548.2|17
1647497420000|2022-03-17 06:10:20|9556.3|9552.3|9557.3|9553.3|9561.2|9554.3|9555.8|9551.8|12
1647497430000|2022-03-17 06:10:30|9556.8|9552.8|9558.9|9554.9|9559.9|9555.9|9556.8|9552.8|29
1647497440000|2022-03-17 06:10:40|9559.3|9555.3|9559.4|9555.4|9560.5|9556.5|9559.3|9555.3|13
1647497450000|2022-03-17 06:10:50|9559.9|9555.9|9563.6|9559.6|9565.4|9559.6|9559.9|9555.9|19
1647497460000|2022-03-17 06:11:00|9563.5|9559.5|9566|9558|9570|9564.1|9562.5|9556.6|50
1647497470000|2022-03-17 06:11:10|9566.4|9558.4|9566.4|9558.4|9566.4|9560.6|9562.1|9556|8
1647497480000|2022-03-17 06:11:20|9564.5|9560.5|9564.5|9560.5|9564.6|9560.6|9564.5|9560.5|1
1647497490000|2022-03-17 06:11:30|9564.1|9560.1|9560.8|9556.8|9565.6|9560.6|9560.8|9556.8|18
1647497500000|2022-03-17 06:11:40|9560.4|9556.4|9560.3|9556.3|9560.8|9556.8|9560.3|9556.3|3
1647497510000|2022-03-17 06:11:50|9560.8|9556.8|9559.9|9551.9|9561.8|9556.9|9559.3|9551.9|6
1647497520000|2022-03-17 06:12:00|9557.9|9553.9|9559.4|9555.4|9561.3|9556.8|9557.8|9551.9|1
1647497530000|2022-03-17 06:12:10|9559.3|9555.3|9560.3|9552.3|9560.8|9556.8|9557.8|9551.9|1
1647497540000|2022-03-17 06:12:20|9558.2|9554.2|9557.8|9553.8|9558.2|9554.2|9556.8|9552.8|2
1647497550000|2022-03-17 06:12:30|9556.8|9552.8|9557.8|9553.8|9558.3|9553.8|9556.8|9550.3|4
1647497560000|2022-03-17 06:12:40|9557.7|9553.7|9556.4|9552.4|9557.7|9553.7|9556.4|9552.4|0
1647497570000|2022-03-17 06:12:50|9558.3|9550.3|9556.8|9552.8|9558.3|9553.3|9556.4|9550.3|4
1647497580000|2022-03-17 06:13:00|9556.3|9552.3|9556.1|9552.1|9558.2|9553.2|9555.6|9550.2|8
1647497590000|2022-03-17 06:13:10|9556|9552|9554.1|9550.1|9556.2|9552|9552.7|9548.2|3
1647497600000|2022-03-17 06:13:20|9553.7|9549.7|9553.7|9549.7|9553.7|9549.7|9553.7|9549.7|3
1647497610000|2022-03-17 06:13:30|9555.8|9547.8|9551.6|9547.6|9557.3|9551.8|9551.6|9547.6|8
1647497620000|2022-03-17 06:13:40|9550.8|9546.8|9550.7|9546.7|9551.3|9547.3|9550.7|9546.7|0
1647497630000|2022-03-17 06:13:50|9550.6|9546.6|9551.2|9543.2|9551.2|9546.6|9549.1|9543.2|3
1647497640000|2022-03-17 06:14:00|9549.3|9545.3|9549.2|9545.2|9550.3|9546.3|9549.2|9545.2|1
1647497650000|2022-03-17 06:14:10|9548.3|9544.3|9545.3|9537.3|9548.3|9544.3|9542.3|9536.8|11
1647497660000|2022-03-17 06:14:20|9545.2|9537.2|9547.1|9543.1|9547.8|9543.2|9543.3|9537.2|2
1647497670000|2022-03-17 06:14:30|9547.7|9543.7|9548.2|9544.2|9548.3|9544.3|9547.1|9543.1|3
1647497680000|2022-03-17 06:14:40|9548.1|9544.1|9550.7|9546.7|9550.8|9546.8|9546.7|9542.7|4
1647497690000|2022-03-17 06:14:50|9552|9548|9553.8|9549.8|9554.5|9549.8|9551.2|9545.2|5
1647497700000|2022-03-17 06:15:00|9553.7|9549.7|9553.6|9549.6|9554.1|9550.1|9553.6|9549.6|0
1647497710000|2022-03-17 06:15:10|9554.3|9550.3|9549.1|9545.1|9556.2|9550.3|9548.7|9544.7|2
1647497720000|2022-03-17 06:15:20|9549.2|9545.2|9541.8|9537.8|9549.2|9545.2|9539.3|9535.3|20
1647497730000|2022-03-17 06:15:30|9541.7|9537.7|9542.2|9538.2|9542.7|9538.7|9540.7|9536.7|2
1647497740000|2022-03-17 06:15:40|9543.6|9535.6|9539|9531|9543.6|9536.3|9535.1|9529.1|17
1647497750000|2022-03-17 06:15:50|9537|9533|9538.5|9534.5|9540.5|9534.5|9536.6|9530.6|1
1647497760000|2022-03-17 06:16:00|9538|9534|9536.6|9532.6|9540.1|9534.6|9536.1|9532.1|4
1647497770000|2022-03-17 06:16:10|9536.1|9532.1|9538.1|9530.1|9538.1|9532.6|9535.6|9530.1|6
1647497780000|2022-03-17 06:16:20|9536|9532|9537|9533|9539.6|9533.6|9536|9530|2
1647497790000|2022-03-17 06:16:30|9537.1|9533.1|9541.9|9533.9|9541.9|9537.6|9537|9533|14
1647497800000|2022-03-17 06:16:40|9539.8|9535.8|9539.9|9535.9|9540.9|9536.9|9538.4|9532.5|1
1647497810000|2022-03-17 06:16:50|9542.1|9534.1|9542.5|9534.5|9542.5|9534.5|9542.1|9534.1|1
1647497820000|2022-03-17 06:17:00|9540.6|9536.6|9540.6|9536.6|9540.6|9536.6|9540.6|9536.6|0
1647497830000|2022-03-17 06:17:10|9543.6|9535.6|9541.6|9537.6|9544.1|9537.6|9540.4|9535.6|5
1647497840000|2022-03-17 06:17:20|9543.1|9539.1|9543.9|9535.9|9548.9|9542.6|9543|9535.9|8
1647497850000|2022-03-17 06:17:30|9544.4|9536.4|9542.9|9538.9|9544.9|9538.9|9542.9|9536.4|0
1647497860000|2022-03-17 06:17:40|9543.9|9539.9|9546|9542|9547.1|9542.5|9543.9|9538.9|3
1647497870000|2022-03-17 06:17:50|9545.9|9541.9|9542.9|9538.9|9546|9542|9542.9|9536.9|0
1647497880000|2022-03-17 06:18:00|9544.9|9536.9|9546.9|9538.9|9547.9|9541.4|9543.1|9536.9|0
1647497890000|2022-03-17 06:18:10|9545|9541|9546.9|9538.9|9546.9|9541|9545|9538.9|0
1647497900000|2022-03-17 06:18:20|9547.1|9539.1|9546|9542|9548.1|9542|9546|9539.1|0
1647497910000|2022-03-17 06:18:30|9547.9|9539.9|9547.5|9539.5|9547.9|9541|9544|9538.5|2
1647497920000|2022-03-17 06:18:40|9545.6|9541.6|9549.9|9541.9|9549.9|9543.9|9545|9539.1|3
1647497930000|2022-03-17 06:18:50|9547.9|9543.9|9551.3|9547.3|9551.4|9547.4|9547.9|9541.9|7
1647497940000|2022-03-17 06:19:00|9550.4|9546.4|9551.4|9547.4|9551.4|9547.4|9549.9|9545.9|2
1647497950000|2022-03-17 06:19:10|9554.4|9546.4|9552.5|9548.5|9554.4|9548.9|9552.4|9546.4|2
1647497960000|2022-03-17 06:19:20|9553.5|9549.5|9553.9|9549.9|9555.9|9549.9|9552.4|9547.1|5
1647497970000|2022-03-17 06:19:30|9555.8|9547.8|9553.9|9549.9|9555.9|9549.9|9553.8|9547.8|4
1647497980000|2022-03-17 06:19:40|9555.8|9547.8|9560.3|9552.3|9560.8|9554.9|9553.9|9547.8|4
1647497990000|2022-03-17 06:19:50|9559.4|9551.4|9555.8|9551.8|9559.6|9554.8|9555.8|9549.8|1
1647498000000|2022-03-17 06:20:00|9555.9|9551.9|9556.4|9548.4|9558.3|9552.4|9554.3|9548.3|0
1647498010000|2022-03-17 06:20:10|9554.2|9550.2|9545.8|9537.8|9554.2|9550.2|9545.1|9537.8|10
1647498020000|2022-03-17 06:20:20|9543.8|9539.8|9545.8|9537.8|9545.8|9539.9|9543.8|9537.8|1
1647498030000|2022-03-17 06:20:30|9545.9|9537.9|9546.4|9538.4|9546.4|9540.9|9542.9|9536.9|3
1647498040000|2022-03-17 06:20:40|9544.4|9540.4|9544.4|9540.4|9544.4|9540.4|9544.4|9540.4|0
1647498050000|2022-03-17 06:20:50|9544.6|9540.6|9545.8|9541.8|9548.4|9542.4|9544.6|9539.8|4
1647498060000|2022-03-17 06:21:00|9545.3|9541.3|9546.8|9538.8|9546.8|9541.3|9543.8|9538.8|2
1647498070000|2022-03-17 06:21:10|9544.9|9540.9|9546.8|9542.8|9550.7|9544.8|9544.9|9539.4|5
1647498080000|2022-03-17 06:21:20|9548.8|9540.8|9548.8|9544.8|9549.8|9545.8|9548.8|9540.8|2
1647498090000|2022-03-17 06:21:30|9551.1|9543.1|9553.6|9549.6|9554.2|9549.6|9551.1|9543.1|2
1647498110000|2022-03-17 06:21:50|9550.8|9546.8|9550.8|9546.8|9550.8|9546.8|9550.8|9546.8|14
1647498120000|2022-03-17 06:22:00|9550.9|9546.9|9551.4|9547.4|9554.3|9548.3|9550.8|9545.4|2
1647498140000|2022-03-17 06:22:20|9551.3|9547.3|9551.3|9547.3|9551.7|9547.7|9550.3|9546.3|5
1647498150000|2022-03-17 06:22:30|9551.7|9547.7|9551.9|9547.9|9551.9|9547.9|9550.7|9546.7|0
1647498160000|2022-03-17 06:22:40|9553.6|9549.6|9552.3|9548.3|9553.6|9549.6|9552.3|9548.3|0
1647498170000|2022-03-17 06:22:50|9552.2|9548.2|9551.8|9547.8|9552.2|9548.2|9551.7|9547.7|0
1647498180000|2022-03-17 06:23:00|9551.7|9547.7|9550.8|9546.8|9551.7|9547.7|9550.8|9546.8|0
1647498190000|2022-03-17 06:23:10|||||||||1
1647498200000|2022-03-17 06:23:20|9551.3|9547.3|9549.5|9545.5|9551.3|9547.3|9549|9545|34
1647498210000|2022-03-17 06:23:30|9550|9546|9550.9|9546.9|9551.9|9547.9|9550|9546|7
1647498230000|2022-03-17 06:23:50|9550.5|9546.5|9549.9|9545.9|9550.5|9546.5|9549.5|9545.5|10
1647498240000|2022-03-17 06:24:00|9550.4|9546.4|9550.5|9546.5|9550.5|9546.5|9549.9|9545.9|0
1647498250000|2022-03-17 06:24:10|9550|9546|9549.9|9545.9|9550.5|9546.5|9549.9|9545.9|0
1647498270000|2022-03-17 06:24:30|9550.5|9546.5|9550.4|9546.4|9550.9|9546.9|9549.9|9545.9|0
1647498280000|2022-03-17 06:24:40|9549.9|9545.9|9548.9|9544.9|9550.4|9546.4|9548.9|9544.9|38
1647498290000|2022-03-17 06:24:50|9548.5|9544.5|9549.4|9545.4|9551.4|9545.4|9546.9|9541.9|2
1647498300000|2022-03-17 06:25:00|9549.8|9545.8|9550.4|9542.4|9550.4|9546.4|9548.5|9542.4|9
1647498310000|2022-03-17 06:25:10|9550.8|9542.8|9550.2|9546.2|9552.8|9546.3|9549.8|9542.8|2
1647498320000|2022-03-17 06:25:20|9550.3|9546.3|9553.4|9549.4|9553.4|9549.4|9550.3|9544.8|8
1647498330000|2022-03-17 06:25:30|9553.8|9549.8|9556.9|9552.9|9557.3|9553.3|9553.8|9549.8|9
1647498340000|2022-03-17 06:25:40|9557.3|9553.3|9560.2|9552.2|9562.7|9555.7|9557.2|9551.8|21
1647498350000|2022-03-17 06:25:50|9557.7|9553.7|9559.7|9555.7|9561.7|9555.7|9557.2|9551.8|2
1647498360000|2022-03-17 06:26:00|9559.6|9555.6|9555.6|9551.6|9559.7|9555.7|9555.6|9551.6|7
1647498370000|2022-03-17 06:26:10|9555.2|9551.2|9553.7|9549.7|9555.2|9551.2|9553.7|9549.7|2
1647498380000|2022-03-17 06:26:20|9555.2|9551.2|9554.7|9550.7|9555.2|9551.2|9554.2|9550.2|3
1647498390000|2022-03-17 06:26:30|9554.2|9550.2|9555.7|9551.7|9557.7|9551.7|9554.2|9549.7|1
1647498400000|2022-03-17 06:26:40|9555.6|9551.6|9554.2|9550.2|9557.7|9551.6|9554.2|9549.7|6
1647498410000|2022-03-17 06:26:50|9557.7|9549.7|9557.7|9549.7|9557.7|9549.7|9557.7|9549.7|1
1647498420000|2022-03-17 06:27:00|9555.6|9551.6|9556.7|9552.7|9557.7|9552.7|9555.1|9549.7|2
1647498430000|2022-03-17 06:27:10|9560.1|9552.1|9559|9555|9560.1|9555.1|9558.1|9552.1|29
1647498440000|2022-03-17 06:27:20|9557.9|9553.9|9559|9555|9559|9555|9557.9|9553.9|2
1647498450000|2022-03-17 06:27:30|9559.9|9555.9|9559|9555|9559.9|9555.9|9559|9555|0
1647498460000|2022-03-17 06:27:40|9559.1|9555.1|9559.9|9555.9|9559.9|9555.9|9559.1|9555.1|3
1647498480000|2022-03-17 06:28:00|9560.4|9556.4|9565.4|9561.4|9567.9|9561.9|9560.4|9556.4|38
1647498490000|2022-03-17 06:28:10|9567.9|9559.9|9565.8|9561.8|9570.3|9564.3|9563.8|9558.3|10
1647498500000|2022-03-17 06:28:20|9565.9|9561.9|9579|9575|9581.5|9576.6|9565.8|9561.8|72
1647498510000|2022-03-17 06:28:30|9578.1|9574.1|9579.9|9575.9|9580.1|9576.1|9575.1|9569.6|28
1647498520000|2022-03-17 06:28:40|9579.5|9575.5|9579.5|9575.5|9581|9577|9579.4|9575.4|29
1647498530000|2022-03-17 06:28:50|9579.9|9575.9|9580|9576|9580.5|9576.5|9579.5|9575.5|5
1647498540000|2022-03-17 06:29:00|9580.1|9576.1|9579.5|9575.5|9580.1|9576.1|9579.5|9575.5|7
1647498550000|2022-03-17 06:29:10|9580.5|9576.5|9579.5|9575.5|9580.5|9576.5|9579.5|9575.5|10
1647498560000|2022-03-17 06:29:20|9580|9576|9579.5|9575.5|9580|9576|9578.6|9574.6|5
1647498570000|2022-03-17 06:29:30|9579.6|9575.6|9583.5|9579.5|9584|9580|9579.1|9575.1|33
1647498580000|2022-03-17 06:29:40|9583.6|9579.6|9583.5|9579.5|9583.9|9579.9|9582.4|9578.4|11
1647498590000|2022-03-17 06:29:50|9583|9579|9584|9580|9584|9580|9582.4|9578.4|1
1647498600000|2022-03-17 06:30:00|9584.1|9580.1|9573.3|9569.3|9592|9586.1|9573.3|9569.3|102
1647498610000|2022-03-17 06:30:10|9573.4|9569.4|9578.3|9570.3|9580.8|9575.4|9569.8|9564.8|89
1647498620000|2022-03-17 06:30:20|9576.3|9572.3|9568.3|9564.3|9579.3|9573.9|9566.4|9561.9|38
1647498630000|2022-03-17 06:30:30|9568.5|9564.5|9574.8|9570.8|9576.7|9570.8|9568.5|9563.9|24
1647498640000|2022-03-17 06:30:40|9574.3|9570.3|9571.3|9567.3|9574.3|9570.3|9569.9|9565.9|5
1647498650000|2022-03-17 06:30:50|9571.1|9567.1|9574.9|9570.9|9575.8|9571.8|9569.4|9565.4|29
1647498660000|2022-03-17 06:31:00|9574.8|9570.8|9574.9|9566.9|9577.2|9571.3|9574|9566.9|0
1647498670000|2022-03-17 06:31:10|9572.9|9568.9|9569.3|9565.3|9572.9|9568.9|9569.3|9565.3|17
1647498680000|2022-03-17 06:31:20|9569.4|9565.4|9569.9|9561.9|9570.4|9565.4|9564.5|9560.5|21
1647498690000|2022-03-17 06:31:30|9567.4|9563.4|9568.9|9564.9|9570.8|9564.9|9567.4|9561.9|1
1647498700000|2022-03-17 06:31:40|9568.5|9564.5|9568.9|9564.9|9568.9|9564.9|9568.5|9564.5|2
1647498710000|2022-03-17 06:31:50|9570.8|9562.8|9568.9|9564.9|9570.8|9564.9|9568.3|9562.4|3
1647498720000|2022-03-17 06:32:00|9570.8|9562.8|9567.4|9563.4|9570.8|9564.8|9566.9|9562.8|3
1647498730000|2022-03-17 06:32:10|9567.8|9563.8|9567.8|9563.8|9569.9|9565.5|9567|9561.9|5
1647498740000|2022-03-17 06:32:20|9566.5|9562.5|9568.4|9560.4|9568.4|9562.5|9566.5|9560.4|1
1647498750000|2022-03-17 06:32:30|9568.8|9560.8|9568.8|9560.8|9568.8|9560.8|9568.4|9560.4|0
1647498760000|2022-03-17 06:32:40|9567.3|9563.3|9567.3|9563.3|9567.4|9563.4|9567.3|9563.3|0
1647498770000|2022-03-17 06:32:50|9567.4|9563.4|9567.4|9563.4|9567.4|9563.4|9567.4|9563.4|3
1647498780000|2022-03-17 06:33:00|9569.3|9561.3|9568.8|9560.8|9569.3|9561.3|9568.8|9560.8|1
1647498790000|2022-03-17 06:33:10|9568.4|9560.4|9568.4|9560.4|9568.4|9560.4|9568.4|9560.4|0
1647498800000|2022-03-17 06:33:20|9568.8|9560.8|9568.8|9560.8|9568.8|9560.8|9568.8|9560.8|0
1647498810000|2022-03-17 06:33:30|9566.9|9562.9|9568.8|9560.8|9568.8|9562.9|9566.9|9560.8|0
1647498820000|2022-03-17 06:33:40|9566.9|9562.9|9567.3|9563.3|9568.3|9564.3|9566.9|9562.9|0
1647498830000|2022-03-17 06:33:50|9565.6|9561.6|9562.4|9558.4|9565.6|9561.6|9559.1|9553.9|34
1647498840000|2022-03-17 06:34:00|9562|9558|9563|9555|9565.5|9559.4|9560.8|9554.9|13
1647498850000|2022-03-17 06:34:10|9563.1|9555.1|9561.1|9557.1|9563.1|9557.1|9560.5|9555.1|2
1647498860000|2022-03-17 06:34:20|9560.9|9556.9|9561.6|9557.6|9561.6|9557.6|9560.5|9556.5|1
1647498870000|2022-03-17 06:34:30|9561.4|9557.4|9560.9|9556.9|9562.4|9558.4|9559.6|9555.6|3
1647498880000|2022-03-17 06:34:40|9561.1|9557.1|9562.4|9558.4|9563.9|9559|9561.1|9555.9|2
1647498890000|2022-03-17 06:34:50|9563|9559|9562.9|9558.9|9563.4|9559.4|9562.9|9558.9|1
1647498900000|2022-03-17 06:35:00|9564.5|9556.5|9559.4|9555.4|9564.5|9559|9559.4|9555.4|3
1647498910000|2022-03-17 06:35:10|9561.4|9553.4|9562.9|9554.9|9562.9|9556.4|9558.9|9553.4|1
1647498920000|2022-03-17 06:35:20|9563.4|9555.4|9559.9|9555.9|9563.4|9557.4|9559.9|9554|0
1647498930000|2022-03-17 06:35:30|9560.4|9556.4|9578.3|9574.3|9579.7|9575.7|9559.9|9553.9|32
1647498940000|2022-03-17 06:35:40|9578.2|9574.2|9583.8|9575.8|9583.8|9579.2|9577.7|9570.5|12
1647498950000|2022-03-17 06:35:50|9581.9|9577.9|9579.8|9575.8|9584.2|9578.8|9579.7|9575.7|2
1647498960000|2022-03-17 06:36:00|9580.2|9576.2|9574.7|9570.7|9580.2|9576.2|9574.7|9568.8|1
1647498970000|2022-03-17 06:36:10|9577.4|9569.4|9575.3|9571.3|9577.4|9571.3|9574.7|9569.2|3
1647498990000|2022-03-17 06:36:30|9577.4|9569.4|9573.7|9565.7|9577.4|9571.3|9572.4|9565.7|3
1647499000000|2022-03-17 06:36:40|9573.8|9565.8|9572.3|9568.3|9574.4|9568.3|9571.9|9565.7|0
1647499010000|2022-03-17 06:36:50|9572.4|9568.4|9568.2|9560.2|9575.1|9569.3|9566.4|9560.2|4
1647499020000|2022-03-17 06:37:00|9567.4|9559.4|9573.8|9565.8|9573.9|9565.9|9565.2|9558.9|1
1647499030000|2022-03-17 06:37:10|9572.8|9568.8|9571.9|9567.9|9572.9|9568.9|9571.9|9567.9|0
1647499040000|2022-03-17 06:37:20|9573.4|9565.4|9574.2|9566.2|9574.7|9566.7|9573.4|9565.4|0
1647499050000|2022-03-17 06:37:30|9570.9|9566.9|9573.8|9565.8|9573.9|9566.9|9569.7|9563.8|2
1647499060000|2022-03-17 06:37:40|9573.4|9565.4|9568.9|9564.9|9573.4|9565.4|9568.9|9563.4|0
1647499070000|2022-03-17 06:37:50|9569.4|9565.4|9569.9|9565.9|9570|9566|9569.4|9565.4|2
1647499080000|2022-03-17 06:38:00|9570|9566|9569.9|9565.9|9570|9566|9569.4|9565.4|1
1647499090000|2022-03-17 06:38:10|9570.3|9566.3|9568.9|9564.9|9570.3|9566.3|9568.9|9564.9|1
1647499100000|2022-03-17 06:38:20|9566.9|9562.9|9557.4|9553.4|9569.4|9563.4|9557.4|9553.4|8
1647499110000|2022-03-17 06:38:30|9559.3|9551.3|9559.4|9551.4|9559.9|9553.9|9557.9|9550.9|1
1647499120000|2022-03-17 06:38:40|9557.3|9553.3|9552.3|9548.3|9557.7|9553.7|9552.3|9546.4|12
1647499130000|2022-03-17 06:38:50|9551.8|9547.8|9554.8|9550.8|9555.6|9550.8|9551.3|9547.3|13
1647499140000|2022-03-17 06:39:00|9554.9|9550.9|9539.9|9535.9|9555.4|9551.4|9538.4|9533.9|26
1647499150000|2022-03-17 06:39:10|9542.4|9538.4|9547.3|9543.3|9547.7|9543.3|9542.4|9538.4|5
1647499160000|2022-03-17 06:39:20|9547.2|9543.2|9547.8|9543.8|9549.3|9543.8|9546.4|9540.4|2
1647499170000|2022-03-17 06:39:30|9547.4|9543.4|9543.8|9535.8|9547.4|9543.4|9541.3|9535.8|17
1647499180000|2022-03-17 06:39:40|9544.7|9536.7|9546.7|9542.7|9549.7|9543.9|9544.7|9536.7|3
1647499190000|2022-03-17 06:39:50|9548.8|9540.8|9547.4|9543.4|9549.2|9543.4|9547.4|9540.8|1
1647499200000|2022-03-17 06:40:00|9548.2|9544.2|9538.7|9534.7|9548.4|9544.3|9537.9|9531.9|20
1647499210000|2022-03-17 06:40:10|9538.8|9534.8|9537.4|9533.4|9542.3|9536.1|9537.4|9533.4|4
1647499220000|2022-03-17 06:40:20|9536.4|9532.4|9523.4|9519.4|9537.4|9533.4|9523.3|9519.3|39
1647499230000|2022-03-17 06:40:30|9525.2|9521.2|9536.4|9528.4|9536.4|9529.8|9523.7|9517.8|30
1647499240000|2022-03-17 06:40:40|9534.3|9530.3|9535.7|9531.7|9541.4|9535.4|9534.3|9528.5|11
1647499250000|2022-03-17 06:40:50|9535.3|9531.3|9533.9|9525.9|9535.3|9531.3|9533|9525.9|2
1647499260000|2022-03-17 06:41:00|9534.4|9526.4|9526.7|9522.7|9534.4|9526.4|9522.2|9518.2|11
1647499270000|2022-03-17 06:41:10|9526.3|9522.3|9524.9|9520.9|9529.8|9523.9|9524.9|9519.9|8
1647499280000|2022-03-17 06:41:20|9524.5|9520.5|9527.9|9523.9|9529.4|9523.9|9522.4|9516.5|12
1647499290000|2022-03-17 06:41:30|9529.4|9525.4|9529.8|9525.8|9533.8|9529.7|9529.4|9524.8|10
1647499300000|2022-03-17 06:41:40|9529.7|9525.7|9529.9|9521.9|9530.8|9525.8|9527.3|9521.5|5
1647499310000|2022-03-17 06:41:50|9528.8|9524.8|9531.8|9527.8|9533.8|9527.8|9528.8|9524.8|2
1647499320000|2022-03-17 06:42:00|9533.7|9525.7|9531.7|9527.7|9533.8|9528.8|9530|9523.9|1
1647499330000|2022-03-17 06:42:10|9531.9|9527.9|9532.8|9524.8|9534.2|9528.8|9530.8|9523.9|7
1647499340000|2022-03-17 06:42:20|9530.9|9526.9|9528.8|9524.8|9532.8|9527|9527.8|9521.9|7
1647499350000|2022-03-17 06:42:30|9530.9|9522.9|9532.8|9524.8|9532.8|9525|9528.8|9522.9|2
1647499360000|2022-03-17 06:42:40|9532.9|9524.9|9532.8|9524.8|9533.3|9525.3|9532.8|9524.8|1
1647499370000|2022-03-17 06:42:50|9533.2|9525.2|9532.4|9528.4|9533.3|9528.4|9530.8|9524.8|1
1647499380000|2022-03-17 06:43:00|9532.8|9528.8|9538.2|9530.2|9538.2|9532.4|9532.8|9526.9|1
1647499390000|2022-03-17 06:43:10|9538.3|9530.3|9531.8|9527.8|9538.8|9532.7|9530.9|9524.8|11
1647499400000|2022-03-17 06:43:20|9531.7|9527.7|9532.8|9524.8|9532.8|9527.7|9530.9|9524.8|0
1647499410000|2022-03-17 06:43:30|9530.9|9526.9|9532.8|9524.8|9533.2|9527.8|9530.8|9524.3|2
1647499420000|2022-03-17 06:43:40|9530.8|9526.8|9531.5|9527.5|9536.3|9529.4|9530.8|9524.8|24
1647499430000|2022-03-17 06:43:50|9532.7|9528.7|9531.8|9527.8|9532.8|9528.8|9530.9|9526.9|4
1647499440000|2022-03-17 06:44:00|9532.2|9528.2|9532.2|9528.2|9532.2|9528.2|9532.2|9528.2|0
1647499450000|2022-03-17 06:44:10|9532.3|9528.3|9536.3|9532.3|9536.3|9532.3|9532.3|9528.3|2
1647499460000|2022-03-17 06:44:20|9535.7|9531.7|9534.8|9530.8|9535.7|9531.7|9534.8|9530.8|0
1647499470000|2022-03-17 06:44:30|9535.2|9531.2|9535.7|9531.7|9535.7|9531.7|9534.8|9530.8|1
1647499480000|2022-03-17 06:44:40|9534.7|9530.7|9532.4|9528.4|9535.7|9531.7|9532.3|9528.3|1
1647499490000|2022-03-17 06:44:50|9532.3|9528.3|9531.9|9527.9|9532.3|9528.3|9530.8|9526.8|4
1647499500000|2022-03-17 06:45:00|9532|9528|9531.5|9527.5|9532.4|9528.4|9530.9|9526.9|0
1647499510000|2022-03-17 06:45:10|9531.8|9527.8|9531.3|9527.3|9531.8|9527.8|9531.3|9527.3|1
1647499520000|2022-03-17 06:45:20|9530.5|9526.5|9526.9|9522.9|9533.2|9527.4|9526.9|9522.9|12
1647499530000|2022-03-17 06:45:30|9526.8|9522.8|9525.5|9521.5|9527.3|9523.3|9525.5|9521.5|1
1647499540000|2022-03-17 06:45:40|9525.4|9521.4|9526.9|9522.9|9527|9523|9525.4|9521.4|1
1647499550000|2022-03-17 06:45:50|9528.3|9524.3|9529.8|9525.8|9531.8|9526.7|9528.3|9523.7|4
1647499560000|2022-03-17 06:46:00|9533.8|9527.8|9536.8|9532.8|9536.8|9532.8|9531.7|9525.8|4
1647499570000|2022-03-17 06:46:10|9538.8|9534.8|9538.8|9534.8|9541.3|9536.8|9537.8|9531.9|9
1647499580000|2022-03-17 06:46:20|9539.3|9535.3|9538.8|9534.8|9540.8|9535.7|9538.8|9532.8|0
1647499590000|2022-03-17 06:46:30|9538.5|9534.5|9534.9|9530.9|9538.5|9534.5|9534.9|9530.9|2
1647499600000|2022-03-17 06:46:40|9534.8|9530.8|9535.7|9531.7|9537.8|9532|9534.8|9528.9|3
1647499610000|2022-03-17 06:46:50|9534.8|9530.8|9534.8|9530.8|9534.8|9530.8|9534.8|9530.8|0
1647499620000|2022-03-17 06:47:00|9536.9|9528.9|9537.7|9533.7|9538.2|9533.7|9536.3|9528.9|1
1647499630000|2022-03-17 06:47:10|9538.2|9530.2|9536.9|9528.9|9538.2|9532|9536|9528.9|1
1647499640000|2022-03-17 06:47:20|9534.8|9530.8|9535.8|9531.8|9537.7|9533.7|9534.8|9530.8|1
1647499650000|2022-03-17 06:47:30|9536.9|9528.9|9535.7|9531.7|9537.8|9531.7|9535|9528.9|0
1647499660000|2022-03-17 06:47:40|9537.9|9529.9|9538.5|9534.5|9538.9|9534.9|9536|9529.9|1
1647499670000|2022-03-17 06:47:50|9538.4|9534.4|9539.3|9531.3|9540.3|9534.4|9537.4|9531.3|0
1647499680000|2022-03-17 06:48:00|9539.8|9531.8|9539.8|9531.8|9539.8|9534|9537.5|9531.3|1
1647499690000|2022-03-17 06:48:10|9538.8|9534.8|9539.2|9535.2|9539.2|9535.2|9538.7|9534.7|1
1647499700000|2022-03-17 06:48:20|9538.8|9534.8|9537.9|9533.9|9539.8|9535.3|9536.8|9531.8|2
1647499710000|2022-03-17 06:48:30|9538.8|9534.8|9539.2|9535.2|9539.2|9535.2|9538.8|9534.8|0
1647499720000|2022-03-17 06:48:40|9539.1|9535.1|9540.8|9536.8|9540.8|9536.8|9538.2|9532.8|5
1647499730000|2022-03-17 06:48:50|9542.3|9538.3|9540.8|9536.8|9542.3|9538.3|9540.8|9536.8|1
1647499740000|2022-03-17 06:49:00|9540.2|9536.2|9538.8|9534.8|9540.2|9536.2|9538.2|9534.2|2
1647499750000|2022-03-17 06:49:10|9539.3|9535.3|9537.8|9533.8|9539.3|9535.3|9536.8|9532.8|5
1647499760000|2022-03-17 06:49:20|9537.7|9533.7|9533.9|9529.9|9537.7|9533.7|9532.8|9526.8|4
1647499770000|2022-03-17 06:49:30|9534.4|9530.4|9530.9|9526.9|9534.4|9530.4|9529.9|9524.9|5
1647499780000|2022-03-17 06:49:40|9530.8|9526.8|9530.8|9526.8|9532.8|9528.8|9530.8|9526.8|4
1647499790000|2022-03-17 06:49:50|9530.5|9526.5|9527.8|9523.8|9530.5|9526.5|9525.9|9521.9|15
1647499800000|2022-03-17 06:50:00|9527.9|9523.9|9529.8|9525.8|9529.8|9525.8|9526.9|9522.9|5
1647499810000|2022-03-17 06:50:10|9531.6|9523.6|9529.8|9521.8|9531.6|9524.7|9527.9|9521.8|4
1647499820000|2022-03-17 06:50:20|9527.3|9523.3|9531.2|9523.2|9531.2|9523.3|9526.3|9520.3|0
1647499830000|2022-03-17 06:50:30|9532.1|9524.1|9536.2|9528.2|9536.3|9530.3|9530.5|9524.1|5
1647499840000|2022-03-17 06:50:40|9534.3|9530.3|9537.7|9533.7|9539.8|9534.7|9534.3|9530.3|4
1647499850000|2022-03-17 06:50:50|9538.8|9534.8|9536.8|9532.8|9539.8|9534.8|9536.8|9529.8|3
1647499860000|2022-03-17 06:51:00|9536.3|9532.3|9536.3|9532.3|9536.3|9532.3|9535.8|9531.8|0
1647499870000|2022-03-17 06:51:10|9537.3|9533.3|9538.8|9534.8|9539.8|9535.8|9537.3|9533.3|1
1647499880000|2022-03-17 06:51:20|9538.7|9534.7|9538.7|9534.7|9538.7|9534.7|9538.7|9534.7|0
1647499890000|2022-03-17 06:51:30|9538.6|9534.6|9537.8|9533.8|9538.6|9534.6|9537.7|9533.7|1
1647499900000|2022-03-17 06:51:40|9538.2|9534.2|9538.2|9534.2|9538.2|9534.2|9538.2|9534.2|0
1647499910000|2022-03-17 06:51:50|9538.6|9534.6|9536.7|9532.7|9538.6|9534.6|9536.3|9532.3|3
1647499920000|2022-03-17 06:52:00|9535.8|9531.8|9538.7|9534.7|9538.7|9534.7|9535.8|9529.8|4
1647499930000|2022-03-17 06:52:10|9538.3|9534.3|9539.8|9531.8|9540.2|9534.3|9538.2|9531.8|1
1647499940000|2022-03-17 06:52:20|9537.7|9533.7|9537.2|9533.2|9537.7|9533.7|9537.2|9533.2|0
1647499950000|2022-03-17 06:52:30|9537.3|9533.3|9537.3|9533.3|9537.3|9533.3|9537.3|9533.3|0
1647499960000|2022-03-17 06:52:40|9538.3|9534.3|9538.3|9534.3|9538.3|9534.3|9538.3|9534.3|0
1647499970000|2022-03-17 06:52:50|9539.8|9531.8|9537.7|9533.7|9539.8|9533.7|9537.7|9531.8|2
1647499980000|2022-03-17 06:53:00|9539.8|9531.8|9538.8|9534.8|9539.8|9534.8|9537.3|9531.8|1
1647499990000|2022-03-17 06:53:10|9538.3|9534.3|9533.2|9529.2|9538.3|9534.3|9533.2|9528.8|4
1647500000000|2022-03-17 06:53:20|9533.8|9529.8|9534.8|9530.8|9534.8|9530.8|9533.8|9529.8|0
1647500010000|2022-03-17 06:53:30|9537.3|9529.3|9536.8|9532.8|9537.3|9532.8|9536.8|9529.3|1
1647500020000|2022-03-17 06:53:40|9536.7|9532.7|9537.2|9533.2|9537.2|9533.2|9536.7|9532.7|0
1647500030000|2022-03-17 06:53:50|9536.8|9532.8|9535.8|9531.8|9536.8|9532.8|9535.8|9531.8|1
1647500040000|2022-03-17 06:54:00|9536.3|9532.3|9539.7|9535.7|9539.8|9535.8|9536.3|9532.3|2
1647500050000|2022-03-17 06:54:10|9539.8|9535.8|9540.8|9536.8|9541.2|9537.2|9539.8|9535.8|9
1647500060000|2022-03-17 06:54:20|9540.9|9536.9|9539.8|9535.8|9541.8|9536.9|9536.8|9532.8|6
1647500070000|2022-03-17 06:54:30|9539.9|9535.9|9541.2|9537.2|9541.7|9537.7|9539.9|9535.9|2
1647500080000|2022-03-17 06:54:40|9540.8|9536.8|9543.3|9539.3|9546.8|9541.8|9540.3|9536.3|5
1647500090000|2022-03-17 06:54:50|9543.4|9539.4|9548.3|9544.3|9551.2|9546.8|9542.8|9536.8|14
1647500100000|2022-03-17 06:55:00|9548.8|9544.8|9544.9|9540.9|9550.8|9545.3|9544.9|9539.7|3
1647500110000|2022-03-17 06:55:10|9545.3|9541.3|9548.2|9544.2|9551.2|9546.1|9544.8|9538.7|10
1647500120000|2022-03-17 06:55:20|9548.3|9544.3|9551.3|9543.3|9552.7|9546.7|9548.2|9542.2|6
1647500130000|2022-03-17 06:55:30|9551.7|9543.7|9558.7|9554.7|9559.7|9555.2|9548.2|9543.7|23
1647500140000|2022-03-17 06:55:40|9559.8|9555.8|9561.1|9557.1|9562.6|9557.7|9557.7|9551.7|18
1647500150000|2022-03-17 06:55:50|9561.6|9557.6|9556.9|9552.9|9563.5|9557.6|9555.7|9550.6|11
1647500160000|2022-03-17 06:56:00|9558.7|9554.7|9562.6|9554.6|9563.5|9557.6|9556.1|9551.1|4
1647500170000|2022-03-17 06:56:10|9561.6|9557.6|9564.2|9560.2|9566.1|9560.6|9560.7|9554.2|9
1647500180000|2022-03-17 06:56:20|9564.1|9560.1|9568.1|9564.1|9568.5|9564.5|9564.1|9560.1|11
1647500190000|2022-03-17 06:56:30|9567.6|9563.6|9568.6|9564.6|9569.6|9565.5|9565.1|9560.1|10
1647500200000|2022-03-17 06:56:40|9567.6|9563.6|9576.6|9568.6|9577.6|9573.6|9567|9561.1|26
1647500210000|2022-03-17 06:56:50|9575.2|9571.2|9577.6|9573.6|9578.6|9574.6|9574.1|9568.6|22
1647500220000|2022-03-17 06:57:00|9578.5|9574.5|9579.1|9575.1|9580.5|9575.6|9577.6|9571.6|18
1647500230000|2022-03-17 06:57:10|9581.2|9573.2|9574.1|9570.1|9581.6|9575.6|9574|9568.2|28
1647500240000|2022-03-17 06:57:20|9574.8|9570.8|9574.1|9570.1|9578.1|9572.6|9574.1|9568.6|8
1647500250000|2022-03-17 06:57:30|9576.2|9568.2|9574.1|9570.1|9577.1|9571.6|9571.2|9567.2|3
1647500260000|2022-03-17 06:57:40|9573.6|9569.6|9571.1|9567.1|9573.6|9569.6|9570.1|9564.9|3
1647500270000|2022-03-17 06:57:50|9572.6|9568.6|9574.6|9570.6|9577.5|9572.1|9572.6|9567.1|3
1647500280000|2022-03-17 06:58:00|9576.6|9568.6|9575.6|9571.6|9577.9|9572.1|9572.6|9567.1|9
1647500290000|2022-03-17 06:58:10|9577.6|9573.6|9581.1|9573.1|9582.1|9576.6|9576.2|9570.6|11
1647500300000|2022-03-17 06:58:20|9579.6|9575.6|9581.1|9577.1|9583.1|9577.2|9578.1|9572.6|15
1647500310000|2022-03-17 06:58:30|9582.6|9574.6|9582.1|9578.1|9582.6|9578.1|9579.1|9574.6|4
1647500320000|2022-03-17 06:58:40|9581.1|9577.1|9581.6|9577.6|9583.5|9578.5|9581|9575|4
1647500330000|2022-03-17 06:58:50|9582.1|9578.1|9580.6|9576.6|9585.5|9579.6|9580.1|9574.2|11
1647500340000|2022-03-17 06:59:00|9581.2|9577.2|9580.1|9576.1|9583.1|9577.2|9580.1|9574.6|2
1647500350000|2022-03-17 06:59:10|9579.6|9575.6|9582.6|9574.6|9583.1|9578.5|9578.1|9572.2|12
1647500360000|2022-03-17 06:59:20|9580.6|9576.6|9578.1|9574.1|9580.6|9576.6|9578.1|9574.1|13
1647500370000|2022-03-17 06:59:30|9577.2|9573.2|9578.1|9574.1|9578.1|9574.1|9577.2|9573.2|9
1647500380000|2022-03-17 06:59:40|9578|9574|9577.6|9573.6|9578.1|9574.1|9577.2|9573.2|8
1647500390000|2022-03-17 06:59:50|9577.1|9573.1|9570.1|9566.1|9577.1|9573.1|9569.6|9565.6|11
1647500400000|2022-03-17 07:00:00|9570.3|9566.3|9574.1|9570.1|9574.6|9570.6|9570.1|9564.6|11
1647500410000|2022-03-17 07:00:10|9574.6|9570.6|9573.7|9569.7|9574.6|9570.6|9573.6|9569.6|0
1647500420000|2022-03-17 07:00:20|9574.1|9570.1|9573.2|9569.2|9574.6|9570.6|9573.2|9569.2|0
1647500430000|2022-03-17 07:00:30|9573.7|9569.7|9573.7|9569.7|9573.7|9569.7|9573.7|9569.7|0
1647500440000|2022-03-17 07:00:40|9573.6|9569.6|9577.2|9573.2|9578.2|9573.6|9573.6|9569.6|6
1647500450000|2022-03-17 07:00:50|9578.1|9574.1|9579.1|9575.1|9579.1|9575.1|9578.1|9574.1|7
1647500460000|2022-03-17 07:01:00|9579.3|9575.3|9586.7|9582.7|9586.7|9582.7|9579.3|9575.3|37
1647500470000|2022-03-17 07:01:10|9586.8|9582.8|9587.1|9583.1|9588.1|9584.1|9586.2|9582.2|13
1647500480000|2022-03-17 07:01:20|9584.7|9580.7|9585.1|9581.1|9587.6|9582.2|9584.6|9579.2|7
1647500490000|2022-03-17 07:01:30|9584.7|9580.7|9586.7|9582.7|9589.1|9584.9|9584.6|9580.6|6
1647500500000|2022-03-17 07:01:40|9587.1|9583.1|9586.1|9582.1|9589.1|9583.1|9584.6|9579.2|4
1647500510000|2022-03-17 07:01:50|9587.7|9583.7|9587.1|9583.1|9587.7|9583.7|9586.2|9582.2|7
1647500520000|2022-03-17 07:02:00|9588.4|9580.4|9587.6|9579.6|9588.6|9584|9584.1|9579.6|13
1647500530000|2022-03-17 07:02:10|9585.7|9581.7|9587.6|9583.6|9588.2|9583.7|9585.2|9579.6|2
1647500540000|2022-03-17 07:02:20|9587.5|9583.5|9591|9587|9591.1|9587.1|9586.9|9582.9|14
1647500550000|2022-03-17 07:02:30|9591.1|9587.1|9603.6|9599.6|9605.6|9600.5|9591|9587|44
1647500560000|2022-03-17 07:02:40|9603.7|9599.7|9604.2|9596.2|9605.1|9601.1|9602.1|9596.2|17
1647500570000|2022-03-17 07:02:50|9602.7|9598.7|9605|9601|9606.6|9601|9602.1|9596.2|23
1647500580000|2022-03-17 07:03:00|9604.2|9600.2|9601.7|9597.7|9606.6|9601.5|9601.1|9597.1|27
1647500590000|2022-03-17 07:03:10|9601.5|9597.5|9599.6|9595.6|9601.5|9597.5|9599.6|9595.6|9
1647500600000|2022-03-17 07:03:20|9599.7|9595.7|9601|9597|9601.1|9597.1|9599.7|9595.7|3
1647500610000|2022-03-17 07:03:30|9601.1|9597.1|9598.6|9594.6|9601.7|9597.7|9598.6|9594.6|13
1647500620000|2022-03-17 07:03:40|9597.3|9593.3|9596.1|9592.1|9597.3|9593.3|9596|9592|5
1647500630000|2022-03-17 07:03:50|9597.2|9593.2|9592.1|9588.1|9599.2|9594.2|9591.6|9587.6|21
1647500640000|2022-03-17 07:04:00|9592|9588|9591.7|9587.7|9593.2|9588.7|9590.2|9585.2|15
1647500650000|2022-03-17 07:04:10|9591.8|9587.8|9595.6|9591.6|9596.6|9592.6|9591.7|9587.7|12
1647500660000|2022-03-17 07:04:20|9595.7|9591.7|9599.5|9595.5|9602|9596.1|9595.7|9591.7|8
1647500670000|2022-03-17 07:04:30|9599.4|9595.4|9595.6|9591.6|9600.1|9596.1|9595.6|9591.6|9
1647500680000|2022-03-17 07:04:40|9595.2|9591.2|9595.5|9591.5|9595.5|9591.5|9595|9591|5
1647500690000|2022-03-17 07:04:50|9595.1|9591.1|9595.5|9591.5|9596.5|9592.5|9595|9591|2
1647500700000|2022-03-17 07:05:00|9596.2|9592.2|9596.1|9592.1|9596.7|9592.7|9595.5|9591.5|1
1647500710000|2022-03-17 07:05:10|9595.5|9591.5|9597.1|9593.1|9597.2|9593.2|9595.5|9591.5|0
1647500720000|2022-03-17 07:05:20|9597|9593|9593.5|9589.5|9597|9593|9593.5|9589.5|22
1647500730000|2022-03-17 07:05:30|9593.1|9589.1|9595.6|9591.6|9597.7|9593.1|9593|9589|11
1647500740000|2022-03-17 07:05:40|9595.5|9591.5|9596|9592|9597.5|9593.5|9595.2|9591.2|4
1647500750000|2022-03-17 07:05:50|9597.2|9593.2|9596|9592|9597.2|9593.2|9596|9592|3
1647500760000|2022-03-17 07:06:00|9596.1|9592.1|9596.1|9592.1|9596.1|9592.1|9596.1|9592.1|1
1647500770000|2022-03-17 07:06:10|9597.7|9593.7|9601.1|9597.1|9603.6|9597.5|9597.7|9593.7|12
1647500780000|2022-03-17 07:06:20|9601.2|9597.2|9603.1|9599.1|9603.1|9599.1|9601.1|9597.1|4
1647500790000|2022-03-17 07:06:30|9602.9|9598.9|9601.7|9597.7|9602.9|9598.9|9601.6|9597.6|4
1647500800000|2022-03-17 07:06:40|9602.2|9598.2|9601.7|9597.7|9602.2|9598.2|9601.1|9597.1|2
1647500810000|2022-03-17 07:06:50|9601.8|9597.8|9599.5|9595.5|9601.8|9597.8|9599.5|9595.5|4
1647500820000|2022-03-17 07:07:00|9599.6|9595.6|9600.6|9592.6|9600.6|9595.6|9598.5|9592.6|1
1647500830000|2022-03-17 07:07:10|9600.2|9592.2|9598.6|9590.6|9600.2|9594|9595.6|9590.2|4
1647500840000|2022-03-17 07:07:20|9596.5|9592.5|9597.5|9593.5|9600.8|9594.1|9595.5|9590.6|6
1647500850000|2022-03-17 07:07:30|9599.5|9591.5|9595.7|9591.7|9599.5|9592.7|9595.7|9590.6|3
1647500860000|2022-03-17 07:07:40|9596.1|9592.1|9596.5|9592.5|9598.6|9592.5|9596.1|9590.2|1
1647500870000|2022-03-17 07:07:50|9595.7|9591.7|9596.6|9592.6|9596.6|9592.6|9594.7|9590.7|1
1647500880000|2022-03-17 07:08:00|9596.7|9592.7|9597.1|9593.1|9597.1|9593.1|9596.7|9592.7|1
1647500890000|2022-03-17 07:08:10|9597|9593|9603.1|9599.1|9603.1|9599.1|9596.5|9592.5|10
1647500900000|2022-03-17 07:08:20|9603.2|9599.2|9606|9602|9606.1|9602.1|9603.2|9599.2|16
1647500910000|2022-03-17 07:08:30|9605.6|9601.6|9605.2|9601.2|9605.7|9601.7|9605|9601|11
1647500920000|2022-03-17 07:08:40|9605.7|9601.7|9605|9601|9605.7|9601.7|9604.5|9600.5|3
1647500930000|2022-03-17 07:08:50|9605.1|9601.1|9603|9595|9605.5|9601.5|9600.6|9595|3
1647500940000|2022-03-17 07:09:00|9601|9597|9599.1|9595.1|9602.6|9597|9598|9591|9
1647500950000|2022-03-17 07:09:10|9599.3|9595.3|9599.6|9595.6|9602.1|9598.1|9599.3|9595.3|6
1647500960000|2022-03-17 07:09:20|9599.5|9595.5|9601.6|9597.6|9602.1|9598.1|9598.6|9594.6|13
1647500970000|2022-03-17 07:09:30|9601.1|9597.1|9600.3|9596.3|9601.1|9597.1|9600.3|9596.3|0
1647500980000|2022-03-17 07:09:40|9600.7|9596.7|9605.5|9601.5|9605.5|9601.5|9600.2|9594.1|8
1647501000000|2022-03-17 07:10:00|9605|9601|9605.6|9597.6|9606|9602|9605|9597.6|4
1647501010000|2022-03-17 07:10:10|9603.5|9599.5|9602.6|9598.6|9603.5|9599.5|9602.5|9598.5|0
1647501020000|2022-03-17 07:10:20|9603.1|9599.1|9600.5|9596.5|9605.6|9599.1|9598.6|9594.6|15
1647501030000|2022-03-17 07:10:30|9601|9597|9603.1|9599.1|9603.5|9599.5|9601|9597|4
1647501040000|2022-03-17 07:10:40|9603|9599|9603.5|9599.5|9603.5|9599.5|9603|9599|3
1647501050000|2022-03-17 07:10:50|9603.1|9599.1|9600.5|9596.5|9603.9|9599.5|9600|9595.5|11
1647501060000|2022-03-17 07:11:00|9601.1|9597.1|9601.5|9597.5|9602.1|9598.1|9601|9597|3
1647501070000|2022-03-17 07:11:10|9601.6|9597.6|9604|9596|9604|9598.1|9601.6|9596|2
1647501080000|2022-03-17 07:11:20|9603.6|9595.6|9601.5|9597.5|9603.6|9597.6|9601.5|9595.6|1
1647501090000|2022-03-17 07:11:30|9603.6|9595.6|9606.6|9602.6|9606.6|9602.6|9603.1|9595.6|23
1647501100000|2022-03-17 07:11:40|9607|9603|9607.1|9603.1|9607.1|9603.1|9606.6|9602.6|10
1647501110000|2022-03-17 07:11:50|9607.5|9603.5|9608.1|9604.1|9608.1|9604.1|9607.5|9603.5|1
1647501120000|2022-03-17 07:12:00|9609.5|9605.5|9614|9610|9614|9610|9609.5|9605.5|40
1647501130000|2022-03-17 07:12:10|9616.1|9608.1|9614.5|9610.5|9617|9612.1|9613.5|9608.1|32
1647501140000|2022-03-17 07:12:20|9614|9610|9615.5|9611.5|9616.6|9611.5|9613.6|9608.6|12
1647501150000|2022-03-17 07:12:30|9614|9610|9614|9610|9616.5|9612.5|9607.8|9603.8|39
1647501160000|2022-03-17 07:12:40|9614.5|9610.5|9613.6|9609.6|9616|9612|9612.7|9608.7|10
1647501170000|2022-03-17 07:12:50|9613.8|9609.8|9614|9610|9615.5|9611.5|9613.6|9609.6|6
1647501180000|2022-03-17 07:13:00|9613.6|9609.6|9611.6|9607.6|9613.6|9609.6|9610.5|9606.5|99
1647501190000|2022-03-17 07:13:10|9611.5|9607.5|9611.6|9603.6|9613|9607.5|9608.1|9603.6|4
1647501200000|2022-03-17 07:13:20|9608.6|9604.6|9609.6|9601.6|9609.6|9605.5|9607.5|9601|10
1647501210000|2022-03-17 07:13:30|9609.1|9601.1|9608.5|9604.5|9609.6|9604.5|9606.5|9601.1|3
1647501220000|2022-03-17 07:13:40|9605.5|9600.5|9606.2|9602.2|9608|9602.2|9605.5|9599.6|3
1647501230000|2022-03-17 07:13:50|9607|9603|9609|9605|9610|9605|9606.6|9601.6|2
1647501240000|2022-03-17 07:14:00|9609.1|9605.1|9611|9607|9611|9607|9609|9605|3
1647501250000|2022-03-17 07:14:10|9611.1|9607.1|9616.6|9608.6|9617|9611.6|9611.1|9607.1|10
1647501260000|2022-03-17 07:14:20|9617|9609|9615.3|9607.3|9617|9612|9613.2|9607.3|12
1647501270000|2022-03-17 07:14:30|9616.1|9608.1|9614|9610|9616.1|9611.6|9613.1|9608.1|3
1647501280000|2022-03-17 07:14:40|9614.1|9610.1|9614.5|9610.5|9615|9611|9614|9610|1
1647501290000|2022-03-17 07:14:50|9615|9611|9615|9611|9615.1|9611.1|9614.5|9610.5|1
1647501300000|2022-03-17 07:15:00|9615.1|9611.1|9616.6|9608.6|9617|9613|9614.6|9608.6|9
1647501310000|2022-03-17 07:15:10|9614.5|9610.5|9614|9610|9614.5|9610.5|9613.5|9609.5|3
1647501320000|2022-03-17 07:15:20|9614.1|9610.1|9612|9608|9614.9|9610.9|9611.5|9607.5|4
1647501330000|2022-03-17 07:15:30|9611.5|9607.5|9611.6|9603.6|9613|9609|9611.5|9603.6|7
1647501340000|2022-03-17 07:15:40|9612|9604|9611.1|9607.1|9613.6|9609.6|9610.5|9604|8
1647501350000|2022-03-17 07:15:50|9611|9607|9613.6|9605.6|9614.6|9610|9608.1|9604.1|7
1647501360000|2022-03-17 07:16:00|9614.1|9606.1|9613.1|9609.1|9614.1|9609.1|9612.5|9606.1|2
1647501370000|2022-03-17 07:16:10|9613.6|9609.6|9612.4|9604.4|9614.1|9609.6|9607|9601.6|30
1647501380000|2022-03-17 07:16:20|9612|9604|9608.6|9604.6|9612|9605.9|9608.6|9604|0
1647501390000|2022-03-17 07:16:30|9608|9604|9609.1|9605.1|9609.1|9605.1|9605.5|9601.5|8
1647501400000|2022-03-17 07:16:40|9608.6|9604.6|9609.5|9605.5|9609.5|9605.5|9608.4|9604.4|5
1647501410000|2022-03-17 07:16:50|9609.6|9605.6|9610.6|9606.6|9610.6|9606.6|9609.5|9605.5|5
1647501420000|2022-03-17 07:17:00|9611|9607|9615.7|9607.7|9616.1|9610.2|9609.6|9605.6|37
1647501430000|2022-03-17 07:17:10|9612.5|9608.5|9613|9609|9614|9609|9612.1|9606|1
1647501440000|2022-03-17 07:17:20|9613.1|9609.1|9613.6|9609.6|9613.6|9609.6|9613|9609|2
1647501450000|2022-03-17 07:17:30|9613.5|9609.5|9623.5|9619.5|9623.5|9619.5|9613.1|9608.6|24
1647501460000|2022-03-17 07:17:40|9623|9619|9621.1|9617.1|9626.1|9622.1|9621|9617|44
1647501470000|2022-03-17 07:17:50|9621|9617|9623|9619|9624.5|9620.5|9621|9617|6
1647501480000|2022-03-17 07:18:00|9623.1|9619.1|9624.5|9620.5|9624.6|9620.6|9621.1|9617.1|3
1647501490000|2022-03-17 07:18:10|9624.6|9620.6|9625.6|9621.6|9629.8|9624.1|9624.1|9618.2|10
1647501500000|2022-03-17 07:18:20|9625.7|9621.7|9630.6|9622.6|9632.6|9626.6|9625.7|9621.7|10
1647501510000|2022-03-17 07:18:30|9628.6|9624.6|9630.6|9626.6|9633|9627.5|9627.9|9622.6|19
1647501520000|2022-03-17 07:18:40|9630.5|9626.5|9629.6|9625.6|9631|9626.5|9627.6|9622.6|4
1647501530000|2022-03-17 07:18:50|9630|9626|9626.9|9622.9|9632.4|9626|9623.2|9618.4|39
1647501540000|2022-03-17 07:19:00|9625.9|9621.9|9626|9618|9626|9621.9|9623.9|9618|2
1647501550000|2022-03-17 07:19:10|9624.5|9620.5|9624.1|9620.1|9625.1|9621.1|9624.1|9620.1|4
1647501560000|2022-03-17 07:19:20|9624|9620|9621.9|9617.9|9624.5|9620.5|9620.2|9616.2|16
1647501570000|2022-03-17 07:19:30|9622.4|9618.4|9624.1|9620.1|9624.4|9620.1|9622.1|9616.4|47
1647501580000|2022-03-17 07:19:40|9624|9620|9624.4|9620.4|9624.4|9620.4|9624|9620|6
1647501590000|2022-03-17 07:19:50|9626.5|9622.5|9627.6|9623.6|9631|9625|9624.1|9620.1|26
1647501600000|2022-03-17 07:20:00|9627.7|9623.7|9626.7|9618.7|9627.7|9623.7|9624.7|9618.7|3
1647501610000|2022-03-17 07:20:10|9626.2|9618.2|9623.5|9619.5|9626.3|9621.1|9623.1|9618.2|4
1647501620000|2022-03-17 07:20:20|9622.7|9618.7|9623.7|9619.7|9625.1|9619.7|9620.5|9614.6|7
1647501630000|2022-03-17 07:20:30|9624.2|9620.2|9626.1|9622.1|9627.6|9622.1|9624.2|9619.1|4
1647501640000|2022-03-17 07:20:40|9625.9|9621.9|9625.5|9621.5|9625.9|9621.9|9624.6|9620.6|5
1647501650000|2022-03-17 07:20:50|9626.1|9622.1|9626.6|9622.6|9630.1|9626.1|9624.6|9619.1|10
1647501660000|2022-03-17 07:21:00|9627.5|9623.5|9627.1|9623.1|9627.5|9623.5|9625.2|9621.2|3
1647501670000|2022-03-17 07:21:10|9627.6|9623.6|9630.1|9626.1|9630.1|9626.1|9627.2|9623.2|3
1647501680000|2022-03-17 07:21:20|9630.5|9626.5|9634|9630|9635|9630.5|9630.5|9626.5|23
1647501690000|2022-03-17 07:21:30|9634.1|9630.1|9639.6|9635.6|9639.6|9635.6|9634|9630|34
1647501700000|2022-03-17 07:21:40|9639.7|9635.7|9640.6|9636.6|9641.4|9636.6|9638.5|9632.1|13
1647501710000|2022-03-17 07:21:50|9640.4|9636.4|9635.6|9631.6|9640.4|9636.4|9632.6|9626.7|36
1647501720000|2022-03-17 07:22:00|9635.5|9631.5|9635.6|9631.6|9639|9633.1|9635.1|9629.7|3
1647501730000|2022-03-17 07:22:10|9639|9631|9635.1|9631.1|9639|9632.9|9634|9630|7
1647501740000|2022-03-17 07:22:20|9635.2|9631.2|9638.1|9630.1|9638.1|9632.2|9635.1|9629.7|3
1647501750000|2022-03-17 07:22:30|9637.7|9629.7|9635.6|9631.6|9637.7|9631.7|9634.7|9629.7|3
1647501760000|2022-03-17 07:22:40|9635.2|9631.2|9635.2|9627.2|9636.1|9631.2|9630.5|9625.1|10
1647501770000|2022-03-17 07:22:50|9633.2|9629.2|9632.6|9628.6|9634.1|9630.1|9632.6|9628.6|5
1647501780000|2022-03-17 07:23:00|9632.2|9628.2|9633.1|9629.1|9633.1|9629.1|9632.2|9628.2|0
1647501790000|2022-03-17 07:23:10|9633.2|9629.2|9632.2|9628.2|9633.7|9629.7|9632.2|9628.2|1
1647501800000|2022-03-17 07:23:20|9634.1|9626.1|9629.6|9625.6|9634.1|9628|9628.1|9624.1|2
1647501810000|2022-03-17 07:23:30|9629.2|9625.2|9628|9624|9629.2|9625.2|9627.5|9623.5|4
1647501820000|2022-03-17 07:23:40|9628.7|9624.7|9624.6|9620.6|9628.7|9624.7|9624.2|9620.2|9
1647501830000|2022-03-17 07:23:50|9624.7|9620.7|9624.7|9620.7|9624.7|9620.7|9623.6|9619.6|6
1647501840000|2022-03-17 07:24:00|9624.5|9620.5|9624.1|9620.1|9624.6|9620.6|9624.1|9620.1|6
1647501850000|2022-03-17 07:24:10|9623.6|9619.6|9622.6|9618.6|9624.1|9620.1|9622.1|9618.1|3
1647501860000|2022-03-17 07:24:20|9622.7|9618.7|9621.7|9617.7|9624|9620|9621.7|9617.7|3
1647501870000|2022-03-17 07:24:30|9622.1|9618.1|9623.7|9619.7|9624.1|9620.1|9622.1|9618.1|4
1647501880000|2022-03-17 07:24:40|9624.1|9620.1|9629.5|9621.5|9629.5|9621.5|9622.6|9618.6|9
1647501890000|2022-03-17 07:24:50|9627.5|9623.5|9639|9635|9639.1|9635.1|9627.5|9623.5|29
1647501900000|2022-03-17 07:25:00|9638.6|9634.6|9636.6|9632.6|9642.5|9636.6|9636.6|9632.5|20
1647501910000|2022-03-17 07:25:10|9637.2|9633.2|9636.1|9632.1|9637.2|9633.2|9636.1|9632.1|1
1647501920000|2022-03-17 07:25:20|9636|9632|9636|9632|9636.1|9632.1|9636|9632|0
1647501930000|2022-03-17 07:25:30|9636.1|9632.1|9635.2|9627.2|9636.1|9632.1|9632.6|9626.7|7
1647501940000|2022-03-17 07:25:40|9636.1|9628.1|9634.1|9630.1|9636.1|9630.6|9633.1|9628.1|3
1647501950000|2022-03-17 07:25:50|9633.7|9629.7|9630.2|9626.2|9634.8|9630.7|9629.7|9625.7|7
1647501960000|2022-03-17 07:26:00|9630.1|9626.1|9626.6|9622.6|9632|9626.1|9626.6|9621.6|8
1647501970000|2022-03-17 07:26:10|9628.5|9620.5|9625|9621|9628.5|9622|9623.7|9619|11
1647501980000|2022-03-17 07:26:20|9624.5|9620.5|9628.5|9624.5|9630.9|9625|9624.5|9618.5|3
1647501990000|2022-03-17 07:26:30|9627.5|9623.5|9628.5|9624.5|9629.5|9624.5|9625.6|9619.5|4
1647502000000|2022-03-17 07:26:40|9627.5|9623.5|9627|9623|9628.4|9624.4|9627|9623|2
1647502010000|2022-03-17 07:26:50|9626.9|9622.9|9626.5|9622.5|9628.5|9622.9|9625|9620.5|9
1647502020000|2022-03-17 07:27:00|9628.5|9620.5|9627.6|9623.6|9629.1|9623.6|9626.5|9620.5|0
1647502030000|2022-03-17 07:27:10|9629.5|9621.5|9627|9623|9629.5|9623.5|9627|9621.5|0
1647502040000|2022-03-17 07:27:20|9627.4|9623.4|9627.5|9619.5|9628.4|9623.4|9627|9619.5|4
1647502050000|2022-03-17 07:27:30|9624.6|9620.6|9625.6|9621.6|9626.1|9621.6|9622.5|9618.1|3
1647502060000|2022-03-17 07:27:40|9625.2|9621.2|9626.6|9622.6|9627.1|9623.1|9625|9619.1|3
1647502070000|2022-03-17 07:27:50|9627|9623|9627.5|9619.5|9629.5|9623|9625.2|9619.5|3
1647502080000|2022-03-17 07:28:00|9625.6|9621.6|9627.5|9619.5|9627.6|9621.7|9625|9619.1|3
1647502090000|2022-03-17 07:28:10|9625|9621|9621.2|9617.2|9625.6|9621.5|9621.2|9616.7|14
1647502100000|2022-03-17 07:28:20|9622.6|9618.6|9624.2|9620.2|9627.9|9622|9621.8|9616.7|8
1647502110000|2022-03-17 07:28:30|9625.9|9621.9|9624.2|9620.2|9626.1|9621.9|9622.7|9616.7|1
1647502120000|2022-03-17 07:28:40|9624|9620|9622.7|9618.7|9624.2|9620.2|9622.5|9618.5|1
1647502130000|2022-03-17 07:28:50|9627.5|9619.5|9633.2|9629.2|9636.5|9630.5|9627.5|9619.5|25
1647502140000|2022-03-17 07:29:00|9634|9630|9633.1|9629.1|9634.5|9630.5|9632.1|9626.1|1
1647502150000|2022-03-17 07:29:10|9633.5|9629.5|9630.6|9626.6|9633.5|9629.5|9629.6|9625.1|1
1647502160000|2022-03-17 07:29:20|9631.5|9627.5|9632.6|9628.6|9633.8|9628.7|9629.1|9624|8
1647502170000|2022-03-17 07:29:30|9631.7|9627.7|9632.6|9628.6|9633.6|9629.6|9631.6|9627.6|6
1647502180000|2022-03-17 07:29:40|9634.4|9630.4|9637.1|9633.1|9639.2|9633.8|9634.4|9630.4|19
1647502190000|2022-03-17 07:29:50|9636.7|9632.7|9635.6|9627.6|9636.8|9632.7|9632.6|9626.6|8
1647502200000|2022-03-17 07:30:00|9635.3|9627.3|9635.1|9631.1|9637.6|9631.1|9632.3|9627.2|7
1647502210000|2022-03-17 07:30:10|9634.6|9630.6|9637.1|9633.1|9637.1|9633.1|9634.6|9630.6|1
1647502220000|2022-03-17 07:30:20|9636.8|9632.8|9656.3|9652.3|9657.3|9653.3|9634.7|9628.8|90
1647502230000|2022-03-17 07:30:30|9655.8|9651.8|9648.8|9644.8|9657.6|9651.8|9648.8|9644.8|30
1647502240000|2022-03-17 07:30:40|9649.3|9645.3|9650.1|9646.1|9653.3|9649.3|9648.3|9644.3|42
1647502250000|2022-03-17 07:30:50|9649.6|9645.6|9653.1|9649.1|9656.1|9649.6|9649.6|9645.6|7
1647502260000|2022-03-17 07:31:00|9653.4|9649.4|9657.7|9653.7|9659.6|9655.2|9653.4|9649.4|6
1647502270000|2022-03-17 07:31:10|9659.6|9651.6|9655|9651|9659.6|9653.6|9653.1|9647.3|11
1647502280000|2022-03-17 07:31:20|9655.1|9651.1|9653.6|9649.6|9657.1|9651.1|9652.6|9646.6|15
1647502290000|2022-03-17 07:31:30|9654|9650|9656.1|9652.1|9657|9653|9652.5|9648.5|19
1647502300000|2022-03-17 07:31:40|9656|9652|9655.1|9651.1|9657.1|9652.5|9654.6|9648.6|7
1647502310000|2022-03-17 07:31:50|9656|9652|9657|9649|9659|9654.5|9654.5|9648.5|19
1647502320000|2022-03-17 07:32:00|9655|9651|9655.1|9651.1|9660.5|9656.5|9654.6|9650.5|21
1647502330000|2022-03-17 07:32:10|9658.1|9650.1|9654.6|9650.6|9658.1|9652|9654|9650|6
1647502340000|2022-03-17 07:32:20|9654.1|9650.1|9654.1|9650.1|9654.2|9650.2|9654.1|9650.1|1
1647502350000|2022-03-17 07:32:30|9656.1|9648.1|9661.6|9657.6|9661.6|9657.6|9654.2|9648.1|13
1647502360000|2022-03-17 07:32:40|9660.6|9656.6|9659.6|9655.6|9661.2|9657.2|9658.6|9652.6|7
1647502370000|2022-03-17 07:32:50|9659.5|9655.5|9660.5|9656.5|9661.1|9657.1|9657|9651.5|9
1647502380000|2022-03-17 07:33:00|9661|9657|9665.1|9661.1|9666|9662|9659.5|9654.1|19
1647502390000|2022-03-17 07:33:10|9666|9662|9671.1|9667.1|9672|9668|9666|9662|26
1647502400000|2022-03-17 07:33:20|9672|9668|9668|9664|9673|9668|9666|9660.1|28
1647502410000|2022-03-17 07:33:30|9668.1|9664.1|9668.2|9664.2|9668.5|9664.5|9667.1|9663.1|18
1647502420000|2022-03-17 07:33:40|9667.6|9663.6|9667.1|9663.1|9669.2|9664.6|9666.2|9660.2|7
1647502430000|2022-03-17 07:33:50|9667.6|9663.6|9664.2|9660.2|9667.6|9663.6|9664.2|9660.2|5
1647502440000|2022-03-17 07:34:00|9664.1|9660.1|9663.1|9659.1|9664.1|9660.1|9661.6|9657.6|8
1647502450000|2022-03-17 07:34:10|9663.2|9659.2|9666.1|9662.1|9666.2|9662.1|9663.2|9658.2|4
1647502460000|2022-03-17 07:34:20|9666.2|9662.2|9666.6|9662.6|9668.1|9664.1|9666.2|9662.2|5
1647502470000|2022-03-17 07:34:30|9666.1|9662.1|9673.1|9669.1|9673.1|9669.1|9665.6|9661.6|19
1647502480000|2022-03-17 07:34:40|9673.5|9669.5|9670.6|9662.6|9677.6|9673.9|9667.6|9662.6|54
1647502490000|2022-03-17 07:34:50|9668.6|9664.6|9668.6|9664.6|9669.1|9665.1|9667.1|9663.1|12
1647502500000|2022-03-17 07:35:00|9669|9665|9676.9|9672.9|9676.9|9672.9|9668.5|9664.5|19
1647502510000|2022-03-17 07:35:10|9677|9673|9678.5|9674.5|9681.8|9676.1|9674.5|9669.5|29
1647502520000|2022-03-17 07:35:20|9678.4|9674.4|9678|9674|9686.4|9679.8|9676.4|9670.4|41
1647502530000|2022-03-17 07:35:30|9679.4|9671.4|9678.3|9674.3|9679.4|9674.3|9676|9670.4|1
1647502540000|2022-03-17 07:35:40|9678.2|9674.2|9666.3|9662.3|9678.2|9674.2|9666.3|9662.3|26
1647502550000|2022-03-17 07:35:50|9666.8|9662.8|9675.8|9667.8|9676.3|9668.9|9666.4|9661.4|25
1647502560000|2022-03-17 07:36:00|9673.3|9669.3|9674.8|9670.8|9677.8|9671.3|9672|9666|4
1647502570000|2022-03-17 07:36:10|9673.8|9669.8|9679.3|9675.3|9680.2|9676.2|9673.5|9669.4|5
1647502580000|2022-03-17 07:36:20|9680|9676|9680.4|9676.4|9682.3|9676.5|9679.4|9674.3|6
1647502590000|2022-03-17 07:36:30|9679.8|9675.8|9680.9|9676.9|9681.8|9677.7|9679.8|9673.7|12
1647502600000|2022-03-17 07:36:40|9680.8|9676.8|9680.2|9676.2|9680.8|9676.8|9680.2|9676.2|9
1647502610000|2022-03-17 07:36:50|9680.3|9676.3|9679.7|9675.7|9682.3|9676.7|9679.7|9674.3|3
1647502620000|2022-03-17 07:37:00|9679.8|9675.8|9675.3|9671.3|9681.2|9676.3|9669.3|9665.3|24
1647502630000|2022-03-17 07:37:10|9675|9671|9675.3|9671.3|9677.2|9671.3|9672.9|9666.9|9
1647502640000|2022-03-17 07:37:20|9677.4|9669.4|9674.3|9670.3|9679.2|9673.3|9674.3|9669.4|6
1647502650000|2022-03-17 07:37:30|9674.4|9670.4|9674.4|9670.4|9674.9|9670.9|9673.4|9669.4|8
1647502660000|2022-03-17 07:37:40|9671.4|9667.4|9663.3|9659.3|9671.8|9667.4|9662.9|9657.8|32
1647502670000|2022-03-17 07:37:50|9665.8|9657.8|9660.9|9656.9|9665.8|9660.9|9659.9|9654.9|28
1647502680000|2022-03-17 07:38:00|9659.4|9655.4|9657.4|9653.4|9662.9|9657.3|9657.4|9653.4|19
1647502690000|2022-03-17 07:38:10|9657.3|9653.3|9658.8|9654.8|9661.1|9655.8|9655.8|9651.8|21
1647502700000|2022-03-17 07:38:20|9660.3|9652.3|9658.8|9654.8|9660.3|9655.8|9658.3|9652.3|2
1647502710000|2022-03-17 07:38:30|9659.3|9655.3|9660.8|9656.8|9661.8|9656.8|9659.3|9653.8|4
1647502720000|2022-03-17 07:38:40|9660|9656|9655.3|9651.3|9660|9656|9655.3|9651.3|7
1647502730000|2022-03-17 07:38:50|9654.8|9650.8|9652.8|9648.8|9654.8|9650.8|9651.7|9645.8|11
1647502740000|2022-03-17 07:39:00|9652.9|9648.9|9655.8|9651.8|9655.8|9651.8|9652.9|9647.3|19
1647502750000|2022-03-17 07:39:10|9655.9|9651.9|9657.3|9653.3|9657.8|9653.8|9655.9|9651.9|9
1647502760000|2022-03-17 07:39:20|9657.2|9653.2|9651.8|9647.8|9659.1|9654.1|9651.8|9647.8|8
1647502770000|2022-03-17 07:39:30|9652.3|9648.3|9650.3|9646.3|9652.3|9648.3|9649.2|9645.2|11
1647502780000|2022-03-17 07:39:40|9650.2|9646.2|9652.8|9648.8|9653.3|9649.3|9649.3|9645.3|12
1647502790000|2022-03-17 07:39:50|9652.9|9648.9|9658.4|9654.4|9659.4|9654.4|9652.9|9648.9|6
1647502800000|2022-03-17 07:40:00|9657.4|9653.4|9655.4|9651.4|9657.4|9653.4|9653.4|9649.4|5
1647502810000|2022-03-17 07:40:10|9655.8|9651.8|9659.9|9655.9|9660.4|9656.4|9654.9|9650.9|13
1647502820000|2022-03-17 07:40:20|9660.3|9656.3|9657.9|9653.9|9661.8|9657.8|9656.9|9650.9|3
1647502830000|2022-03-17 07:40:30|9658.4|9654.4|9659.4|9651.4|9660.3|9654.4|9655.4|9650.4|0
1647502840000|2022-03-17 07:40:40|9659.3|9651.3|9655.9|9651.9|9659.3|9652.9|9652.8|9648.8|12
1647502850000|2022-03-17 07:40:50|9658.1|9650.1|9658.3|9654.3|9659.8|9654.9|9657.3|9650.1|4
1647502860000|2022-03-17 07:41:00|9659.3|9655.3|9661.9|9657.9|9663.7|9659.7|9659.3|9653.8|9
1647502870000|2022-03-17 07:41:10|9662.3|9658.3|9658.3|9654.3|9664.3|9658.8|9658.3|9654.3|1
1647502880000|2022-03-17 07:41:20|9657.8|9653.8|9655.3|9651.3|9657.9|9653.9|9655.3|9651.3|1
1647502890000|2022-03-17 07:41:30|9655.2|9651.2|9651.2|9647.2|9655.2|9651.2|9651.2|9645.8|6
1647502900000|2022-03-17 07:41:40|9651.3|9647.3|9655.8|9647.8|9655.8|9649.3|9651.3|9647.3|1
1647502910000|2022-03-17 07:41:50|9656.3|9648.3|9654.8|9650.8|9656.7|9651.3|9653.7|9648.3|1
1647502920000|2022-03-17 07:42:00|9654.3|9650.3|9653.3|9649.3|9656.3|9650.4|9652.2|9646.8|6
1647502930000|2022-03-17 07:42:10|9653.8|9649.8|9658.4|9650.4|9658.6|9652.6|9653.8|9646.9|8
1647502940000|2022-03-17 07:42:20|9656.3|9652.3|9662.3|9658.3|9662.3|9658.3|9656.3|9650.4|3
1647502950000|2022-03-17 07:42:30|9662.2|9658.2|9661.4|9653.4|9662.2|9658.2|9658.9|9653.4|1
1647502960000|2022-03-17 07:42:40|9661.8|9653.8|9654.3|9650.3|9661.8|9655.3|9654.3|9648.8|3
1647502970000|2022-03-17 07:42:50|9654.4|9650.4|9658.3|9650.3|9658.3|9651.3|9654.3|9648.8|4
1647502980000|2022-03-17 07:43:00|9656.2|9652.2|9654.4|9650.4|9656.2|9652.2|9654.3|9650.3|1
1647502990000|2022-03-17 07:43:10|9654.3|9650.3|9654.3|9650.3|9654.3|9650.3|9654.3|9650.3|0
1647503000000|2022-03-17 07:43:20|9654.7|9650.7|9659.8|9651.8|9659.8|9652.8|9654.7|9650.7|3
1647503010000|2022-03-17 07:43:30|9657.9|9653.9|9660.4|9656.4|9661.8|9656.4|9657.9|9653.8|2
1647503020000|2022-03-17 07:43:40|9660.3|9656.3|9660.3|9656.3|9660.3|9656.3|9660.3|9656.3|2
1647503030000|2022-03-17 07:43:50|9662|9654|9656.8|9652.8|9662|9654|9656.8|9652.8|3
1647503040000|2022-03-17 07:44:00|9656.9|9652.9|9655.8|9651.8|9656.9|9652.9|9655.2|9651.2|4
1647503050000|2022-03-17 07:44:10|9655.9|9651.9|9657.3|9653.3|9657.3|9653.3|9654.4|9650.4|7
1647503060000|2022-03-17 07:44:20|9657.4|9653.4|9657.8|9653.8|9657.8|9653.8|9657.4|9653.4|0
1647503070000|2022-03-17 07:44:30|9656.6|9652.6|9654.3|9650.3|9656.6|9652.6|9654.3|9650.3|9
1647503080000|2022-03-17 07:44:40|9654.4|9650.4|9661.4|9653.4|9661.8|9656.3|9654.4|9648.5|23
1647503090000|2022-03-17 07:44:50|9658.9|9654.9|9659.8|9651.8|9660.2|9654.9|9658.4|9651.4|2
1647503100000|2022-03-17 07:45:00|9658.4|9654.4|9658.3|9654.3|9659.3|9655.3|9657.9|9653.9|5
1647503110000|2022-03-17 07:45:10|9658.4|9654.4|9660.8|9656.8|9663.2|9657.3|9658.4|9654.4|9
1647503120000|2022-03-17 07:45:20|9662.8|9654.8|9662.8|9654.8|9662.8|9656.7|9660.7|9654.8|1
1647503130000|2022-03-17 07:45:30|9660.7|9656.7|9661.4|9657.4|9663.4|9657.4|9660.7|9654.8|2
1647503140000|2022-03-17 07:45:40|9661.9|9657.9|9663.2|9655.2|9665.2|9659.2|9660.8|9654.8|6
1647503150000|2022-03-17 07:45:50|9661.2|9657.2|9660.3|9656.3|9663.7|9657.6|9660.2|9655.2|1
1647503160000|2022-03-17 07:46:00|9660.7|9656.7|9661.4|9657.4|9663.7|9657.7|9660.3|9655.2|2
1647503170000|2022-03-17 07:46:10|9661.8|9657.8|9661.9|9657.9|9661.9|9657.9|9661.4|9657.4|2
1647503180000|2022-03-17 07:46:20|9664.9|9660.9|9673.3|9669.3|9674.4|9670.4|9662.7|9657.2|63
1647503190000|2022-03-17 07:46:30|9673.4|9669.4|9673.9|9669.9|9679.6|9673.6|9673.4|9668.8|21
1647503200000|2022-03-17 07:46:40|9674.4|9670.4|9677.3|9673.3|9677.3|9673.3|9674.1|9670.1|7
1647503210000|2022-03-17 07:46:50|9677.2|9673.2|9677.9|9673.9|9681.8|9676.9|9677.2|9671.8|13
1647503220000|2022-03-17 07:47:00|9678|9674|9666.5|9662.5|9678.5|9674|9666|9658.9|17
1647503230000|2022-03-17 07:47:10|9668.4|9660.4|9669.9|9665.9|9671.5|9665.9|9665.2|9659.2|13
1647503240000|2022-03-17 07:47:20|9669.8|9665.8|9669.9|9665.9|9672.4|9666.8|9669.3|9663.8|1
1647503250000|2022-03-17 07:47:30|9669.8|9665.8|9671.9|9667.9|9672.9|9667.9|9668.9|9663.9|5
1647503260000|2022-03-17 07:47:40|9671.4|9667.4|9671.9|9667.9|9671.9|9667.9|9671.4|9667.4|1
1647503270000|2022-03-17 07:47:50|9671.4|9667.4|9675.4|9671.4|9675.4|9671.4|9670.9|9666.9|17
1647503280000|2022-03-17 07:48:00|9675.9|9671.9|9674.3|9670.3|9675.9|9671.9|9674.2|9670.2|16
1647503290000|2022-03-17 07:48:10|9674.2|9670.2|9676.2|9668.2|9676.2|9670.9|9674.2|9668.2|11
1647503300000|2022-03-17 07:48:20|9674.5|9666.5|9674.9|9666.9|9674.9|9668.4|9672.4|9666.5|1
1647503310000|2022-03-17 07:48:30|9673|9669|9670.3|9666.3|9673.9|9669.9|9668.4|9664.4|13
1647503320000|2022-03-17 07:48:40|9670.8|9666.8|9668.4|9660.4|9671.3|9667.3|9666.4|9660.4|4
1647503330000|2022-03-17 07:48:50|9666.3|9662.3|9666.4|9662.4|9666.4|9662.4|9666.3|9662.3|2
1647503340000|2022-03-17 07:49:00|9666.9|9662.9|9667.9|9663.9|9667.9|9663.9|9666.8|9662.8|6
1647503350000|2022-03-17 07:49:10|9667.3|9663.3|9670.8|9666.8|9670.8|9666.8|9667.3|9663.3|6
1647503360000|2022-03-17 07:49:20|9671.3|9667.3|9670.8|9666.8|9671.3|9667.3|9670.8|9666.8|0
1647503370000|2022-03-17 07:49:30|9670.4|9666.4|9666.9|9662.9|9670.8|9666.8|9666.4|9660.4|9
1647503380000|2022-03-17 07:49:40|9666.7|9662.7|9663.9|9659.9|9666.7|9662.7|9663.9|9659.9|1
1647503390000|2022-03-17 07:49:50|9663.8|9659.8|9660.4|9656.4|9664.9|9659.8|9658.9|9654.9|12
1647503400000|2022-03-17 07:50:00|9659.9|9655.9|9661.9|9657.9|9664.4|9658.3|9659.4|9655.4|3
1647503410000|2022-03-17 07:50:10|9664.4|9656.4|9663.9|9655.9|9664.4|9659.9|9661.3|9655.4|5
1647503420000|2022-03-17 07:50:20|9663.8|9655.8|9661.2|9657.2|9663.8|9657.3|9660.7|9655.4|5
1647503430000|2022-03-17 07:50:30|9660.8|9656.8|9659.8|9655.8|9661.4|9657.4|9659.8|9653.3|9
1647503440000|2022-03-17 07:50:40|9659.7|9655.7|9659.3|9655.3|9659.8|9655.8|9659.3|9655.3|0
1647503450000|2022-03-17 07:50:50|9660.2|9656.2|9660.8|9656.8|9661.3|9657.3|9659.8|9655.8|3
1647503460000|2022-03-17 07:51:00|9661.9|9657.9|9660.8|9656.8|9661.9|9657.9|9660.8|9656.8|6
1647503470000|2022-03-17 07:51:10|9661.3|9657.3|9657.8|9653.8|9661.3|9657.3|9656.8|9652.8|10
1647503480000|2022-03-17 07:51:20|9655.2|9651.2|9656.3|9652.3|9659.3|9653.8|9654.9|9650.3|15
1647503490000|2022-03-17 07:51:30|9655.8|9651.8|9659.8|9651.8|9660.9|9654.9|9655.3|9649.5|17
1647503500000|2022-03-17 07:51:40|9657.7|9653.7|9658.8|9654.8|9659.8|9655.3|9657.7|9651.8|2
1647503510000|2022-03-17 07:51:50|9659|9655|9660.8|9656.8|9660.8|9656.8|9659|9655|3
1647503520000|2022-03-17 07:52:00|9661.3|9657.3|9667.8|9659.8|9667.8|9661.8|9661.3|9657.3|13
1647503530000|2022-03-17 07:52:10|9665.2|9661.2|9660.3|9656.3|9665.3|9661.3|9660.3|9654.3|1
1647503540000|2022-03-17 07:52:20|9660.4|9656.4|9660.8|9656.8|9660.8|9656.8|9660.3|9656.3|0
1647503550000|2022-03-17 07:52:30|9661.3|9657.3|9661.3|9657.3|9661.3|9657.3|9661.3|9657.3|0
1647503560000|2022-03-17 07:52:40|9663.3|9659.3|9669.8|9665.8|9672.9|9667.7|9663.3|9659.3|33
1647503570000|2022-03-17 07:52:50|9669.3|9665.3|9669.3|9665.3|9670.3|9666.3|9669.3|9665.3|2
1647503580000|2022-03-17 07:53:00|9671.2|9663.2|9671.4|9667.4|9671.5|9667.5|9668.5|9662.3|12
1647503590000|2022-03-17 07:53:10|9671.3|9667.3|9670.5|9666.5|9671.3|9667.3|9669.9|9665.9|0
1647503600000|2022-03-17 07:53:20|9670.3|9666.3|9668.5|9664.5|9670.3|9666.3|9668|9664|2
1647503610000|2022-03-17 07:53:30|9669|9665|9668.4|9664.4|9669|9665|9668.4|9664.4|2
1647503620000|2022-03-17 07:53:40|9667.5|9663.5|9664.4|9660.4|9669.5|9663.5|9664.4|9660.4|4
1647503630000|2022-03-17 07:53:50|9665.1|9661.1|9669|9665|9669|9665|9665.1|9661.1|21
1647503640000|2022-03-17 07:54:00|9668.6|9664.6|9669|9665|9669|9665|9667.5|9663.5|1
1647503650000|2022-03-17 07:54:10|9669.5|9665.5|9668.9|9664.9|9669.5|9665.5|9668.9|9664.9|1
1647503660000|2022-03-17 07:54:20|9669|9665|9670|9666|9670.1|9666.1|9669|9665|5
1647503670000|2022-03-17 07:54:30|9669|9665|9669|9665|9669.5|9665.5|9669|9665|0
1647503680000|2022-03-17 07:54:40|9670|9666|9672.1|9668.1|9672.1|9668.1|9670|9666|7
1647503690000|2022-03-17 07:54:50|9671.2|9667.2|9676.2|9672.2|9677.3|9673.3|9671.2|9667.2|26
1647503700000|2022-03-17 07:55:00|9676.6|9672.6|9668.2|9664.2|9679.1|9672.6|9668.2|9663.7|38
1647503710000|2022-03-17 07:55:10|9668.3|9664.3|9668.3|9664.3|9671.6|9666.1|9667.7|9663.6|14
1647503720000|2022-03-17 07:55:20|9668.7|9664.7|9668|9664|9670.1|9664.7|9668|9662.1|3
1647503730000|2022-03-17 07:55:30|9667.6|9663.6|9669.1|9665.1|9669.1|9665.1|9667.6|9663.6|1
1647503740000|2022-03-17 07:55:40|9669|9665|9668.7|9664.7|9670|9666|9668.6|9664.6|4
1647503750000|2022-03-17 07:55:50|9668.6|9664.6|9668.1|9664.1|9668.6|9664.6|9667.6|9663.6|2
1647503760000|2022-03-17 07:56:00|9669|9665|9660.6|9656.6|9669.9|9665.9|9660.6|9655.1|11
1647503770000|2022-03-17 07:56:10|9659.7|9655.7|9660.2|9656.2|9660.7|9656.7|9659.7|9655.7|0
1647503780000|2022-03-17 07:56:20|9660.1|9656.1|9662.1|9658.1|9664.6|9658.1|9659.6|9654.7|4
1647503790000|2022-03-17 07:56:30|9661.5|9657.5|9662.2|9658.2|9662.2|9658.2|9660.1|9656.1|3
1647503800000|2022-03-17 07:56:40|9663|9659|9660.7|9656.7|9663|9659|9659.7|9655.7|4
1647503810000|2022-03-17 07:56:50|9660.2|9656.2|9663.2|9659.2|9663.8|9659.2|9660.2|9654.4|13
1647503820000|2022-03-17 07:57:00|9663.6|9659.6|9660.7|9656.7|9663.6|9659.6|9660.7|9656.7|3
1647503830000|2022-03-17 07:57:10|9660.8|9656.8|9661.2|9657.2|9661.2|9657.2|9660.8|9656.8|0
1647503840000|2022-03-17 07:57:20|9661.3|9657.3|9661.8|9657.8|9662.2|9658.2|9661.3|9657.3|1
1647503850000|2022-03-17 07:57:30|9661.7|9657.7|9663.8|9659.8|9666.1|9659.8|9660.9|9656|2
1647503860000|2022-03-17 07:57:40|9665.7|9657.7|9658.9|9654.9|9666.6|9661.6|9658.3|9652.4|18
1647503870000|2022-03-17 07:57:50|9658|9654|9661.9|9657.9|9661.9|9657.9|9656.3|9650.9|11
1647503880000|2022-03-17 07:58:00|9663.9|9659.9|9661.5|9657.5|9666.4|9660.5|9660.5|9656.5|8
1647503890000|2022-03-17 07:58:10|9662|9658|9660.5|9656.5|9663.5|9659.5|9660.5|9654.5|6
1647503900000|2022-03-17 07:58:20|9661.4|9657.4|9659.9|9655.9|9661.4|9657.4|9659.4|9655.4|1
1647503910000|2022-03-17 07:58:30|9659.4|9655.4|9659.4|9655.4|9659.9|9655.9|9659.4|9655.4|2
1647503920000|2022-03-17 07:58:40|||||||||5
1647503930000|2022-03-17 07:58:50|9657.6|9653.6|9654|9650|9657.6|9653.6|9653.9|9647.9|21
1647503940000|2022-03-17 07:59:00|9654.9|9650.9|9651|9647|9657|9653|9646|9640|28
1647503950000|2022-03-17 07:59:10|9652.9|9644.9|9659|9651|9660|9654|9651|9644.9|4
1647503960000|2022-03-17 07:59:20|9658.6|9650.6|9659|9655|9662.4|9657|9656.5|9650.6|8
1647503970000|2022-03-17 07:59:30|9658.7|9654.7|9664.1|9660.1|9665.1|9661.1|9657.5|9651|26
1647503980000|2022-03-17 07:59:40|9663.7|9659.7|9665.7|9657.7|9667|9661.2|9663.6|9656.2|5
1647503990000|2022-03-17 07:59:50|9666.6|9658.6|9669.2|9661.2|9669.2|9664.2|9664.2|9658.6|16
1647504000000|2022-03-17 08:00:00|9666.5|9662.5|9666.1|9658.1|9669.6|9665.6|9656.3|9650.2|82
1647504010000|2022-03-17 08:00:10|9665.6|9661.6|9674.7|9670.7|9674.7|9670.7|9664.6|9660.3|18
1647504020000|2022-03-17 08:00:20|9677.1|9673.1|9673.6|9669.6|9677.6|9673.6|9673.6|9669.6|10
1647504030000|2022-03-17 08:00:30|9673.1|9669.1|9674.6|9670.6|9677.1|9671|9671.6|9667.6|11
1647504040000|2022-03-17 08:00:40|9674.1|9670.1|9684.7|9680.7|9686.1|9680.8|9674.1|9670.1|49
1647504050000|2022-03-17 08:00:50|9684.8|9680.8|9693.2|9689.2|9695.1|9689.6|9684.7|9678.9|72
1647504060000|2022-03-17 08:01:00|9692.8|9688.8|9696.8|9692.8|9699.1|9692.9|9691.1|9686.3|29
1647504070000|2022-03-17 08:01:10|9696.6|9692.6|9698.6|9694.6|9700.6|9696.6|9696.2|9690.1|12
1647504080000|2022-03-17 08:01:20|9699.1|9695.1|9699.7|9691.7|9700.1|9695.1|9696.2|9691.7|14
1647504090000|2022-03-17 08:01:30|9697.8|9693.8|9689.8|9685.8|9700|9694.2|9689.7|9684.7|12
1647504100000|2022-03-17 08:01:40|9689.7|9685.7|9696.7|9692.7|9698.7|9693.1|9689.3|9683.8|10
1647504110000|2022-03-17 08:01:50|9697.6|9693.6|9695.7|9691.7|9701|9696.1|9695.7|9691.2|5
1647504120000|2022-03-17 08:02:00|9695.8|9691.8|9700.2|9696.2|9707.1|9701.6|9695.8|9691.3|56
1647504130000|2022-03-17 08:02:10|9700.6|9696.6|9710|9706|9712.6|9706.6|9700.2|9696.1|16
1647504140000|2022-03-17 08:02:20|9710.5|9706.5|9707.6|9699.6|9710.5|9706.5|9706|9699.6|27
1647504150000|2022-03-17 08:02:30|9708|9700|9700.5|9696.5|9708|9702.1|9700.1|9696.1|17
1647504160000|2022-03-17 08:02:40|9700.6|9692.6|9695.6|9691.6|9700.6|9696.5|9695.1|9691.1|10
1647504170000|2022-03-17 08:02:50|9696.1|9692.1|9704.6|9700.6|9705.1|9701.1|9695.1|9689.7|27
1647504180000|2022-03-17 08:03:00|9704.5|9700.5|9701.1|9697.1|9705.5|9700.5|9701|9697|7
1647504190000|2022-03-17 08:03:10|9701.5|9697.5|9705|9701|9705|9701|9699.5|9694|14
1647504200000|2022-03-17 08:03:20|9707|9699|9702.5|9698.5|9708|9703.1|9701.1|9697.1|19
1647504210000|2022-03-17 08:03:30|9702.3|9698.3|9697.5|9693.5|9704.6|9700.1|9697.5|9693.5|18
1647504220000|2022-03-17 08:03:40|9697.6|9693.6|9701.1|9697.1|9701.6|9697.6|9695.1|9691.1|8
1647504230000|2022-03-17 08:03:50|9701|9697|9703.1|9699.1|9705|9699.1|9698.1|9694.1|6
1647504240000|2022-03-17 08:04:00|9703.6|9699.6|9706.5|9702.5|9706.5|9702.5|9703.1|9698.1|14
1647504250000|2022-03-17 08:04:10|9708.3|9700.3|9709|9705|9711|9707|9707.2|9700.3|20
1647504260000|2022-03-17 08:04:20|9711.6|9703.6|9711|9707|9712.9|9707|9706|9700.1|21
1647504270000|2022-03-17 08:04:30|9710.8|9706.8|9704.6|9700.6|9712|9708|9704.6|9700.6|17
1647504280000|2022-03-17 08:04:40|9704.5|9700.5|9705.8|9701.8|9708.5|9704.5|9700|9694.8|65
1647504290000|2022-03-17 08:04:50|9704.1|9700.1|9706.6|9702.6|9708.2|9702.6|9704.1|9699.2|1
1647504300000|2022-03-17 08:05:00|9707.5|9703.5|9714.1|9710.1|9716.2|9710.8|9707.5|9701.8|24
1647504310000|2022-03-17 08:05:10|9713.7|9709.7|9714.6|9710.6|9717.2|9711.7|9711.7|9707.7|15
1647504320000|2022-03-17 08:05:20|9715.5|9711.5|9720|9716|9728.1|9724|9715.5|9711.5|54
1647504330000|2022-03-17 08:05:30|9719.6|9715.6|9721|9717|9721.5|9717.5|9718.2|9714.2|12
1647504340000|2022-03-17 08:05:40|9721.5|9717.5|9719.5|9715.5|9726.1|9720.4|9715.6|9711.6|41
1647504350000|2022-03-17 08:05:50|9718.7|9714.7|9726.4|9722.4|9729.5|9725|9718.5|9714.5|8
1647504360000|2022-03-17 08:06:00|9723.5|9719.5|9725.6|9721.6|9729|9723|9723.5|9718.5|10
1647504370000|2022-03-17 08:06:10|9725.5|9721.5|9731.5|9727.5|9734|9729|9724.6|9719.1|38
1647504380000|2022-03-17 08:06:20|9731.4|9727.4|9732.5|9728.5|9734.4|9729|9729.5|9725.5|10
1647504390000|2022-03-17 08:06:30|9733|9729|9725.5|9721.5|9734|9729.4|9723.5|9719.5|60
1647504400000|2022-03-17 08:06:40|9725.9|9721.9|9726|9722|9726.4|9722.4|9721.5|9715.5|28
1647504410000|2022-03-17 08:06:50|9725.5|9721.5|9723|9719|9727|9721.5|9722.5|9717.4|5
1647504420000|2022-03-17 08:07:00|9723.4|9719.4|9724.4|9720.4|9725.5|9720.9|9722.7|9717.5|15
1647504430000|2022-03-17 08:07:10|9724.2|9720.2|9723.9|9719.9|9726.9|9721|9721.5|9717.5|12
1647504440000|2022-03-17 08:07:20|9723.4|9719.4|9724.7|9716.7|9724.7|9719.4|9720.7|9716.7|47
1647504450000|2022-03-17 08:07:30|9721.7|9717.7|9719.2|9715.2|9722.9|9718.9|9718.9|9714.9|73
1647504460000|2022-03-17 08:07:40|9717.9|9713.9|9715.9|9711.9|9717.9|9713.9|9711|9707|26
1647504470000|2022-03-17 08:07:50|9716.7|9712.7|9715.2|9711.2|9716.9|9712.9|9713.9|9709.9|8
1647504480000|2022-03-17 08:08:00|9715.3|9711.3|9713|9709|9720.2|9716.2|9713|9709|13
1647504490000|2022-03-17 08:08:10|9713.4|9709.4|9711|9707|9713.9|9709.9|9710.3|9704.9|6
1647504500000|2022-03-17 08:08:20|9711.4|9707.4|9714.4|9710.4|9716.9|9711.8|9711.4|9706.4|3
1647504510000|2022-03-17 08:08:30|9715.4|9711.4|9719.9|9715.9|9720.4|9716.4|9715.4|9710|6
1647504520000|2022-03-17 08:08:40|9719.7|9715.7|9722.2|9718.2|9722.2|9718.2|9718.4|9713.3|11
1647504530000|2022-03-17 08:08:50|9721.8|9717.8|9720.5|9716.5|9721.8|9717.8|9719.2|9713|13
1647504540000|2022-03-17 08:09:00|9721.8|9717.8|9722|9718|9723.4|9718.5|9720.5|9714.5|7
1647504550000|2022-03-17 08:09:10|9724|9720|9726|9722|9726.9|9722.9|9724|9720|18
1647504560000|2022-03-17 08:09:20|9725.1|9721.1|9722.5|9718.5|9726.4|9721.2|9722.5|9718.4|3
1647504570000|2022-03-17 08:09:30|9722.4|9718.4|9728.9|9724.9|9728.9|9724.9|9716.5|9712.5|19
1647504580000|2022-03-17 08:09:40|9728.4|9724.4|9728.4|9724.4|9729.9|9725.4|9723|9718.4|16
1647504590000|2022-03-17 08:09:50|9728.5|9724.5|9728.9|9724.9|9729.4|9725.4|9728.5|9724.5|1
1647504600000|2022-03-17 08:10:00|9731|9723|9729.9|9725.9|9732|9727.4|9727.9|9723|11
1647504610000|2022-03-17 08:10:10|9729.8|9725.8|9725.3|9721.3|9729.9|9725.8|9724.4|9720.4|13
1647504620000|2022-03-17 08:10:20|9724.4|9720.4|9723.8|9719.8|9724.4|9720.4|9722.4|9718.4|5
1647504630000|2022-03-17 08:10:30|9723.7|9719.7|9721.9|9717.9|9726.9|9721.8|9721.9|9717.3|7
1647504640000|2022-03-17 08:10:40|9723.2|9719.2|9724.3|9716.3|9724.3|9719.2|9718.8|9714.8|11
1647504650000|2022-03-17 08:10:50|9724.7|9716.7|9722.9|9718.9|9725.8|9721|9720.8|9716.7|19
1647504660000|2022-03-17 08:11:00|9723|9719|9738.3|9734.3|9738.8|9734.8|9723|9719|51
1647504670000|2022-03-17 08:11:10|9737.3|9733.3|9736.8|9732.8|9739.3|9733.8|9736.3|9730.8|8
1647504680000|2022-03-17 08:11:20|9737.8|9733.8|9743.5|9739.5|9746.5|9741.3|9736.7|9732.7|29
1647504690000|2022-03-17 08:11:30|9742.5|9738.5|9743|9739|9749.4|9744.5|9742.5|9737.5|32
1647504700000|2022-03-17 08:11:40|9743.5|9739.5|9747.6|9743.6|9751|9745|9741.1|9737.1|41
1647504710000|2022-03-17 08:11:50|9747.1|9743.1|9749.9|9745.9|9750|9746|9746.6|9742.6|30
1647504720000|2022-03-17 08:12:00|9749.1|9745.1|9744.9|9740.9|9750.9|9746.9|9741.7|9736.3|40
1647504730000|2022-03-17 08:12:10|9744.8|9740.8|9744.3|9740.3|9746.2|9741.3|9743.1|9737.9|11
1647504740000|2022-03-17 08:12:20|9746.4|9742.4|9746.5|9742.5|9747.9|9742.6|9744.4|9737|16
1647504750000|2022-03-17 08:12:30|9747.4|9743.4|9750.4|9746.4|9753.3|9748.8|9746.9|9741|20
1647504760000|2022-03-17 08:12:40|9750.1|9746.1|9745.9|9741.9|9750.1|9746.1|9742.1|9736.1|37
1647504770000|2022-03-17 08:12:50|9746.3|9742.3|9748.3|9740.3|9751.9|9747.9|9741.4|9737|39
1647504780000|2022-03-17 08:13:00|9745.9|9741.9|9740.3|9736.3|9747.4|9743.4|9740.3|9736.3|17
1647504790000|2022-03-17 08:13:10|9740.7|9736.7|9739.4|9735.4|9740.8|9736.7|9736.8|9732.3|15
1647504800000|2022-03-17 08:13:20|9739.5|9735.5|9739.9|9731.9|9742.3|9737.8|9738.3|9731.9|12
1647504810000|2022-03-17 08:13:30|9736.9|9732.9|9737.6|9733.6|9740.8|9733.6|9736.8|9730.9|3
1647504820000|2022-03-17 08:13:40|9736.8|9732.8|9729.4|9725.4|9736.9|9732.9|9729.4|9724.9|14
1647504830000|2022-03-17 08:13:50|9728.9|9724.9|9730.9|9726.9|9731.3|9727.3|9726.4|9721.5|20
1647504840000|2022-03-17 08:14:00|9730.8|9726.8|9728.9|9724.9|9732.4|9727.3|9728.4|9724.4|9
1647504850000|2022-03-17 08:14:10|9729.9|9725.9|9736.4|9732.4|9736.9|9732.4|9728.9|9724.9|10
1647504860000|2022-03-17 08:14:20|9737.3|9733.3|9734.4|9730.4|9737.3|9733.3|9732.8|9728.8|13
1647504870000|2022-03-17 08:14:30|9734|9730|9734.8|9730.8|9735.3|9731.3|9732.4|9728.4|6
1647504880000|2022-03-17 08:14:40|9736.8|9728.8|9731.9|9727.9|9736.8|9729.8|9731.4|9726.9|8
1647504890000|2022-03-17 08:14:50|9732|9728|9736.8|9732.8|9737.7|9733.7|9732|9728|3
1647504900000|2022-03-17 08:15:00|9736.3|9732.3|9739.8|9735.8|9741.9|9737.9|9735.9|9731.9|22
1647504910000|2022-03-17 08:15:10|9739.7|9735.7|9738|9730|9739.7|9735.7|9735.9|9730|7
1647504920000|2022-03-17 08:15:20|9736.5|9732.5|9735.9|9731.9|9736.9|9732.9|9734.9|9730.9|13
1647504930000|2022-03-17 08:15:30|9735.4|9731.4|9731.4|9727.4|9735.4|9731.4|9731.4|9727.4|8
1647504940000|2022-03-17 08:15:40|9731.3|9727.3|9742.9|9738.9|9747.9|9742.4|9731.3|9727.3|27
1647504950000|2022-03-17 08:15:50|9745.4|9737.4|9738.5|9734.5|9745.9|9740.4|9738.5|9734.5|5
1647504960000|2022-03-17 08:16:00|9739|9735|9741|9737|9743|9739|9739|9735|9
1647504970000|2022-03-17 08:16:10|9740.5|9736.5|9738.9|9734.9|9741.5|9737.5|9738.5|9734.5|9
1647504980000|2022-03-17 08:16:20|9738.5|9734.5|9737.5|9729.5|9739|9734.5|9733|9728.5|25
1647504990000|2022-03-17 08:16:30|9736|9732|9736|9732|9737.5|9733.5|9735.5|9731.5|6
1647505000000|2022-03-17 08:16:40|9735.5|9731.5|9730.5|9726.5|9736|9732|9730.5|9726.5|3
1647505010000|2022-03-17 08:16:50|9731|9727|9728|9724|9731.4|9727.4|9727.5|9723.5|6
1647505020000|2022-03-17 08:17:00|9728.4|9724.4|9731.5|9727.5|9731.5|9727.5|9728.4|9723.5|6
1647505030000|2022-03-17 08:17:10|9730.5|9726.5|9730|9726|9730.5|9726.5|9725.6|9721.6|23
1647505040000|2022-03-17 08:17:20|9726.4|9722.4|9726.7|9722.7|9727.5|9723.5|9726.2|9722.2|3
1647505050000|2022-03-17 08:17:30|9726.4|9722.4|9733.7|9729.7|9734.7|9729.7|9725.7|9719.8|42
1647505060000|2022-03-17 08:17:40|9733.8|9729.8|9729.7|9725.7|9733.8|9729.8|9728.7|9724.7|8
1647505070000|2022-03-17 08:17:50|9732.2|9724.2|9732.2|9728.2|9733.2|9728.2|9727.2|9723.2|14
1647505080000|2022-03-17 08:18:00|9733|9729|9730.1|9726.1|9734.2|9729.2|9730.1|9725.8|3
1647505090000|2022-03-17 08:18:10|9730.2|9726.2|9733.1|9725.1|9733.1|9727.7|9730.2|9724.7|1
1647505100000|2022-03-17 08:18:20|9733.3|9725.3|9727.2|9723.2|9734.2|9730.2|9727.2|9722.7|8
1647505110000|2022-03-17 08:18:30|9726.8|9722.8|9727|9723|9732.2|9726.6|9726.8|9722.8|7
1647505120000|2022-03-17 08:18:40|9726.6|9722.6|9730.8|9722.8|9730.8|9722.8|9726.6|9720.9|2
1647505130000|2022-03-17 08:18:50|9731.7|9723.7|9730.1|9726.1|9731.7|9727|9728.6|9723.2|2
1647505140000|2022-03-17 08:19:00|9731|9727|9731.2|9727.2|9733.7|9728.6|9729.2|9724.7|8
1647505150000|2022-03-17 08:19:10|9731.6|9727.6|9724.7|9720.7|9731.6|9727.6|9724.7|9720.7|6
1647505160000|2022-03-17 08:19:20|9724.8|9720.8|9725.2|9721.2|9725.3|9721.3|9724.8|9720.8|1
1647505170000|2022-03-17 08:19:30|9725.3|9721.3|9724.6|9720.6|9725.7|9721.7|9723.8|9719.8|4
1647505180000|2022-03-17 08:19:40|9723.8|9719.8|9719.1|9715.1|9725.2|9721.2|9718.7|9714.6|18
1647505190000|2022-03-17 08:19:50|9721.2|9713.2|9722.1|9718.1|9725|9721|9719.1|9713.2|9
1647505200000|2022-03-17 08:20:00|9722.2|9718.2|9724.1|9720.1|9730.7|9723|9722.2|9718.2|13
1647505210000|2022-03-17 08:20:10|9722.8|9718.8|9718|9714|9722.8|9718.8|9715.6|9711.1|23
1647505220000|2022-03-17 08:20:20|9717.9|9713.9|9724.1|9720.1|9726.6|9722.6|9717.9|9713.9|9
1647505230000|2022-03-17 08:20:30|9724.3|9720.3|9724.6|9720.6|9728.6|9722.1|9719.6|9715.6|23
1647505240000|2022-03-17 08:20:40|9724.8|9720.8|9724.4|9720.4|9726.5|9722.1|9721.6|9717.6|7
1647505250000|2022-03-17 08:20:50|9722.1|9718.1|9718.6|9714.6|9722.6|9718.6|9717.1|9713.1|14
1647505260000|2022-03-17 08:21:00|9719.3|9715.3|9717.1|9713.1|9723.2|9718.6|9717.1|9711.8|13
1647505270000|2022-03-17 08:21:10|9717.6|9713.6|9721.6|9713.6|9723.2|9717.1|9717.6|9713.6|11
1647505280000|2022-03-17 08:21:20|9719.4|9715.4|9720.2|9716.2|9721.6|9716.2|9714.8|9710.8|10
1647505290000|2022-03-17 08:21:30|9719.8|9715.8|9722.6|9718.6|9723.1|9719.1|9719.3|9714.3|4
1647505300000|2022-03-17 08:21:40|9721.3|9717.3|9715.4|9711.4|9723.2|9718.7|9713.2|9709.2|30
1647505310000|2022-03-17 08:21:50|9714.8|9710.8|9714.3|9710.3|9717.3|9712.2|9712.8|9707.3|12
1647505320000|2022-03-17 08:22:00|9713.9|9709.9|9714.3|9710.3|9717.3|9711.7|9713.1|9707.3|33
1647505330000|2022-03-17 08:22:10|9714.2|9710.2|9720.6|9716.6|9721.1|9717.1|9714.2|9709.3|33
1647505340000|2022-03-17 08:22:20|9720.7|9716.7|9720.3|9716.3|9721.6|9717.6|9716.8|9712.8|12
1647505350000|2022-03-17 08:22:30|9720.4|9716.4|9716.9|9712.9|9724.3|9720.3|9716.8|9711.9|13
1647505360000|2022-03-17 08:22:40|9716.8|9712.8|9716.4|9712.4|9719.9|9714|9715.4|9710.3|3
1647505370000|2022-03-17 08:22:50|9717.8|9713.8|9717.9|9713.9|9717.9|9713.9|9716.3|9712.3|3
1647505380000|2022-03-17 08:23:00|9718.4|9714.4|9716.9|9712.9|9718.4|9714.4|9715.9|9711.9|6
1647505390000|2022-03-17 08:23:10|9717.3|9713.3|9717.9|9713.9|9717.9|9713.9|9715.9|9711.9|11
1647505400000|2022-03-17 08:23:20|9718.3|9714.3|9715.4|9711.4|9718.3|9714.3|9715.4|9711.4|1
1647505410000|2022-03-17 08:23:30|9715.3|9711.3|9719.8|9715.8|9719.8|9715.8|9714.8|9710.8|6
1647505420000|2022-03-17 08:23:40|9719.9|9715.9|9715.9|9711.9|9722.3|9718.3|9714.9|9708.9|15
1647505430000|2022-03-17 08:23:50|9716|9712|9716.9|9708.9|9717.4|9713.4|9714.8|9708.9|5
1647505440000|2022-03-17 08:24:00|9715.4|9711.4|9714.8|9710.8|9715.4|9711.4|9714.8|9710.8|2
1647505450000|2022-03-17 08:24:10|9714.3|9710.3|9712|9708|9716.4|9710.5|9709|9705|65
1647505460000|2022-03-17 08:24:20|9712.6|9708.6|9716|9712|9718.1|9712.5|9711.5|9707.5|7
1647505470000|2022-03-17 08:24:30|9716.1|9712.1|9722|9718|9722|9718|9715.1|9709.5|18
1647505480000|2022-03-17 08:24:40|9721.1|9717.1|9717.6|9713.6|9724.5|9718.5|9717.1|9713.1|11
1647505490000|2022-03-17 08:24:50|9716.6|9712.6|9715.5|9711.5|9717|9713|9715.1|9711.1|0
1647505500000|2022-03-17 08:25:00|9716|9712|9716.6|9712.6|9716.6|9712.6|9712|9708|6
1647505510000|2022-03-17 08:25:10|9717.6|9713.6|9716|9712|9719.4|9713.6|9716|9711|14
1647505520000|2022-03-17 08:25:20|9715.9|9711.9|9713.6|9709.6|9715.9|9711.9|9713.6|9709.6|1
1647505530000|2022-03-17 08:25:30|9714.1|9710.1|9714.6|9710.6|9714.6|9710.6|9714.1|9710.1|1
1647505540000|2022-03-17 08:25:40|9714.5|9710.5|9713.6|9709.6|9714.5|9710.5|9709.5|9705.5|6
1647505550000|2022-03-17 08:25:50|9713.1|9709.1|9709.5|9705.5|9719.2|9715.2|9709.1|9705|12
1647505560000|2022-03-17 08:26:00|9709.6|9705.6|9707.2|9703.2|9709.6|9705.6|9701.5|9697.5|44
1647505570000|2022-03-17 08:26:10|9708.1|9704.1|9708.1|9704.1|9711.5|9707.5|9706|9699.6|9
1647505580000|2022-03-17 08:26:20|9708|9704|9712.1|9708.1|9712.1|9708.1|9707.5|9703.5|6
1647505590000|2022-03-17 08:26:30|9711.6|9707.6|9712.2|9708.2|9716.5|9712.5|9711.3|9707.3|56
1647505600000|2022-03-17 08:26:40|9710.8|9706.8|9711.8|9707.8|9713.3|9709.3|9710.4|9706.4|17
1647505610000|2022-03-17 08:26:50|9711.9|9707.9|9710.2|9706.2|9712.4|9708.4|9707.3|9703.3|21
1647505620000|2022-03-17 08:27:00|9709.7|9705.7|9703.7|9699.7|9709.7|9705.7|9702.4|9698.4|13
1647505630000|2022-03-17 08:27:10|9703.2|9699.2|9702.7|9698.7|9709.2|9703.3|9694.3|9690.3|52
1647505640000|2022-03-17 08:27:20|9702.8|9698.8|9703.2|9699.2|9706.6|9702.6|9702.2|9697.3|38
1647505650000|2022-03-17 08:27:30|9703.8|9699.8|9703.7|9699.7|9705.8|9701.3|9701.8|9697.8|30
1647505660000|2022-03-17 08:27:40|9703.2|9699.2|9702.7|9698.7|9707.2|9701.7|9702.3|9697.8|4
1647505670000|2022-03-17 08:27:50|9702.3|9698.3|9704.4|9700.4|9706.8|9702.8|9701.8|9695.8|28
1647505680000|2022-03-17 08:28:00|9703.8|9699.8|9702.8|9698.8|9704.4|9700.4|9699.9|9695.9|39
1647505690000|2022-03-17 08:28:10|9702.9|9698.9|9701.4|9697.4|9707.8|9703.8|9701.3|9697.3|45
1647505700000|2022-03-17 08:28:20|9702.8|9698.8|9702.8|9698.8|9707.8|9702.4|9701.4|9697.4|22
1647505710000|2022-03-17 08:28:30|9702.9|9698.9|9711|9707|9712.8|9707.9|9702.7|9698.7|24
1647505720000|2022-03-17 08:28:40|9710.9|9706.9|9716.4|9708.4|9717.4|9711.5|9709.5|9704.6|22
1647505730000|2022-03-17 08:28:50|9714.3|9710.3|9715.4|9711.4|9720.4|9716.3|9710.4|9706.4|38
1647505740000|2022-03-17 08:29:00|9714.9|9710.9|9716|9712|9717.9|9713.5|9710.9|9705.9|33
1647505750000|2022-03-17 08:29:10|9714.9|9710.9|9714.9|9710.9|9721|9717|9710|9706|33
1647505760000|2022-03-17 08:29:20|9715.4|9711.4|9717.1|9713.1|9718.1|9714.1|9713|9709|20
1647505770000|2022-03-17 08:29:30|9716.6|9712.6|9714.2|9710.2|9720|9716|9711.5|9707.5|16
1647505780000|2022-03-17 08:29:40|9714.6|9710.6|9712.1|9708.1|9718.6|9714.6|9710.7|9706.2|34
1647505790000|2022-03-17 08:29:50|9712.6|9708.6|9709.1|9705.1|9714.7|9710.7|9709.1|9704.2|45
1647505800000|2022-03-17 08:30:00|9709.2|9705.2|9711.2|9707.2|9714.2|9708.9|9706.2|9701.7|29
1647505810000|2022-03-17 08:30:10|9710.7|9706.7|9716.2|9712.2|9724.1|9719.1|9710.1|9704.6|50
1647505820000|2022-03-17 08:30:20|9716.3|9712.3|9711.6|9707.6|9718.2|9714.2|9709.2|9705.2|26
1647505830000|2022-03-17 08:30:30|9711.7|9707.7|9700.6|9696.6|9715.5|9710.6|9700.6|9696.6|32
1647505840000|2022-03-17 08:30:40|9700.4|9696.4|9705|9701|9707.4|9703.4|9693.6|9688.2|86
1647505850000|2022-03-17 08:30:50|9704.9|9700.9|9705.9|9701.9|9706.4|9702.4|9700.5|9696.5|13
1647505860000|2022-03-17 08:31:00|9705.3|9701.3|9704.3|9700.3|9705.9|9701.3|9701.1|9696.5|21
1647505870000|2022-03-17 08:31:10|9704.4|9700.4|9689.9|9685.9|9705.9|9701.5|9689.9|9685.9|32
1647505880000|2022-03-17 08:31:20|9688.6|9684.6|9688.8|9684.8|9691.8|9686.8|9679.5|9675.1|89
1647505890000|2022-03-17 08:31:30|9690.8|9682.8|9690.3|9686.3|9690.8|9686.8|9686.4|9681.8|8
1647505900000|2022-03-17 08:31:40|9690.1|9686.1|9687.9|9683.9|9691.7|9687.6|9685.6|9679.8|29
1647505910000|2022-03-17 08:31:50|9688|9684|9683.1|9679.1|9692.3|9688.3|9683.1|9679.1|29
1647505920000|2022-03-17 08:32:00|9683.2|9679.2|9687.8|9683.8|9689.8|9683.8|9682.7|9677.8|26
1647505930000|2022-03-17 08:32:10|9687.9|9683.9|9687.2|9683.2|9690.7|9684.3|9684.2|9679.8|16
1647505940000|2022-03-17 08:32:20|9687.5|9683.5|9685.8|9681.8|9689.1|9683.5|9683.9|9679.4|6
1647505950000|2022-03-17 08:32:30|9685.7|9681.7|9676.3|9672.3|9685.7|9681.7|9676.3|9672.3|27
1647505960000|2022-03-17 08:32:40|9676.8|9672.8|9672.1|9668.1|9678.8|9674.2|9672.1|9668.1|30
1647505970000|2022-03-17 08:32:50|9672|9668|9675.6|9671.6|9675.6|9671.6|9667.1|9663.1|39
1647505980000|2022-03-17 08:33:00|9675.5|9671.5|9675.6|9671.6|9677|9672.7|9671.5|9666.6|30
1647505990000|2022-03-17 08:33:10|9675.5|9671.5|9669.2|9665.2|9677|9673|9669.2|9665.2|39
1647506000000|2022-03-17 08:33:20|9669.6|9665.6|9674.7|9670.7|9676.1|9671.6|9668.7|9664.1|25
1647506010000|2022-03-17 08:33:30|9674.8|9670.8|9675.3|9671.3|9677.2|9673.2|9674.1|9670.1|27
1647506020000|2022-03-17 08:33:40|9675.8|9671.8|9666.4|9662.4|9676.8|9672.8|9664.7|9660.7|47
1647506030000|2022-03-17 08:33:50|9666.3|9662.3|9669.6|9665.6|9670.8|9666.8|9665.3|9660.8|20
1647506040000|2022-03-17 08:34:00|9669.5|9665.5|9664.6|9660.6|9669.5|9665.5|9663.1|9659.1|50
1647506050000|2022-03-17 08:34:10|9664.5|9660.5|9654.5|9650.5|9664.5|9660.5|9654.5|9650.5|26
1647506060000|2022-03-17 08:34:20|9652.6|9648.6|9654.6|9650.6|9659.1|9655.1|9647.3|9643.3|74
1647506070000|2022-03-17 08:34:30|9656.5|9652.5|9655.6|9651.6|9660.1|9655.7|9654.7|9650.7|20
1647506080000|2022-03-17 08:34:40|9655.7|9651.7|9654.7|9650.7|9658.1|9653.2|9654.1|9648.1|17
1647506090000|2022-03-17 08:34:50|9652.2|9648.2|9652.2|9648.2|9655.7|9651.2|9648.7|9644.7|31
1647506100000|2022-03-17 08:35:00|9651|9647|9663.6|9659.6|9665.6|9661.6|9649.7|9645.7|72
1647506110000|2022-03-17 08:35:10|9663.7|9659.7|9674|9670|9677.1|9672.1|9663.7|9659.7|31
1647506120000|2022-03-17 08:35:20|9673.6|9669.6|9674.2|9670.2|9680.6|9676.6|9672.1|9668.1|14
1647506130000|2022-03-17 08:35:30|9674.3|9670.3|9673.5|9669.5|9676|9672|9673.5|9669.5|5
1647506140000|2022-03-17 08:35:40|9674|9670|9672.6|9668.6|9674.1|9670.1|9669.1|9665.1|14
1647506150000|2022-03-17 08:35:50|9672.9|9668.9|9671.7|9667.7|9673.1|9669.1|9669.6|9665.6|19
1647506160000|2022-03-17 08:36:00|9672.1|9668.1|9664.2|9660.2|9672.1|9668.1|9663.1|9659.1|21
1647506170000|2022-03-17 08:36:10|9664.6|9660.6|9659.1|9655.1|9665.2|9661.2|9656.6|9651.5|15
1647506180000|2022-03-17 08:36:20|9659.2|9655.2|9663|9655|9663|9657.5|9659.1|9653.1|2
1647506190000|2022-03-17 08:36:30|9662.6|9654.6|9660.5|9656.5|9662.6|9657|9659.1|9654.1|6
1647506200000|2022-03-17 08:36:40|9660.8|9656.8|9661.6|9657.6|9665.5|9660.6|9660.6|9656.6|32
1647506210000|2022-03-17 08:36:50|9660.6|9656.6|9664|9660|9664.6|9660.6|9658.6|9654.6|23
1647506220000|2022-03-17 08:37:00|9666.7|9658.7|9672.5|9668.5|9672.5|9668.5|9664.7|9658.7|35
1647506230000|2022-03-17 08:37:10|9673.6|9669.6|9672.1|9668.1|9674.1|9670.1|9669.7|9665.7|9
1647506240000|2022-03-17 08:37:20|9672.6|9668.6|9669.1|9665.1|9673.6|9669.6|9666.6|9662.6|19
1647506250000|2022-03-17 08:37:30|9670.1|9666.1|9673.6|9669.6|9673.6|9669.6|9668.6|9664.6|12
1647506260000|2022-03-17 08:37:40|9672.6|9668.6|9679.6|9675.6|9680|9676|9672.5|9666.6|12
1647506270000|2022-03-17 08:37:50|9679.5|9675.5|9683.2|9679.2|9685|9681|9679.5|9675.5|36
1647506280000|2022-03-17 08:38:00|9683.7|9679.7|9686.7|9682.7|9686.7|9682.7|9681.1|9675.7|32
1647506290000|2022-03-17 08:38:10|9687.2|9683.2|9689.2|9685.2|9693|9687.2|9683.7|9679.7|48
1647506300000|2022-03-17 08:38:20|9691.2|9683.2|9693.6|9689.6|9694.1|9690.1|9691.2|9683.2|15
1647506310000|2022-03-17 08:38:30|9695.7|9687.7|9690.1|9686.1|9695.7|9689.6|9690.1|9685.1|7
1647506320000|2022-03-17 08:38:40|9689.6|9685.6|9689.2|9685.2|9690.2|9686.2|9687.7|9683.7|6
1647506330000|2022-03-17 08:38:50|9691.1|9687.1|9693.2|9689.2|9693.6|9689.6|9691.1|9687.1|7
1647506340000|2022-03-17 08:39:00|9693.7|9689.7|9692.2|9688.2|9695.1|9691.1|9692.2|9688.2|6
1647506350000|2022-03-17 08:39:10|9692.1|9688.1|9691.7|9687.7|9693.7|9689.7|9690.6|9686.6|23
1647506360000|2022-03-17 08:39:20|9692.7|9688.7|9686.6|9682.6|9693.2|9689.2|9682.7|9678.7|33
1647506370000|2022-03-17 08:39:30|9686.1|9682.1|9684.7|9680.7|9686.1|9682.1|9683.6|9679.6|10
1647506380000|2022-03-17 08:39:40|9685.7|9681.7|9689.2|9685.2|9689.2|9685.2|9685.2|9681.2|5
1647506390000|2022-03-17 08:39:50|9688.8|9684.8|9688.2|9684.2|9688.8|9684.8|9686.7|9682.7|10
1647506400000|2022-03-17 08:40:00|9688.3|9684.3|9704.3|9696.3|9705.1|9699.8|9685.7|9681.7|335
1647506410000|2022-03-17 08:40:10|9703.3|9699.3|9699.2|9695.2|9704.7|9700.3|9699.2|9694.7|23
1647506420000|2022-03-17 08:40:20|9699.1|9695.1|9693.7|9689.7|9699.1|9695.1|9693.7|9689.7|21
1647506430000|2022-03-17 08:40:30|9693.8|9689.8|9691.2|9687.2|9697.7|9692.2|9691.1|9685.1|20
1647506440000|2022-03-17 08:40:40|9691.1|9687.1|9703.1|9695.1|9703.1|9698.1|9689.2|9685.2|23
1647506450000|2022-03-17 08:40:50|9701.2|9697.2|9706.8|9702.8|9708.9|9703.8|9699.6|9695.6|76
1647506460000|2022-03-17 08:41:00|9706.9|9702.9|9704.3|9696.3|9706.9|9702.9|9702.3|9696.3|14
1647506470000|2022-03-17 08:41:10|9702.1|9698.1|9703.8|9695.8|9704.3|9698.2|9698.7|9694.7|4
1647506480000|2022-03-17 08:41:20|9703.7|9695.7|9699.8|9695.8|9704.3|9700.3|9699.8|9695.4|9
1647506490000|2022-03-17 08:41:30|9699.7|9695.7|9699.7|9695.7|9702.7|9697.3|9698.8|9694.7|9
1647506500000|2022-03-17 08:41:40|9699.8|9695.8|9700.3|9696.3|9702.3|9696.9|9697.8|9693.8|16
1647506510000|2022-03-17 08:41:50|9700.4|9696.4|9706.9|9702.9|9708.4|9702.9|9699.4|9695.4|26
1647506520000|2022-03-17 08:42:00|9706.8|9702.8|9700.4|9696.4|9707.8|9702.8|9698.7|9694.7|17
1647506530000|2022-03-17 08:42:10|9702.3|9694.3|9702.9|9698.9|9703.4|9699.4|9701.4|9693.4|14
1647506540000|2022-03-17 08:42:20|9702.8|9698.8|9703.2|9699.2|9703.7|9699.7|9699.5|9695.5|28
1647506550000|2022-03-17 08:42:30|9703.4|9699.4|9708.2|9704.2|9709.2|9705.2|9701.8|9697.7|25
1647506560000|2022-03-17 08:42:40|9707.8|9703.8|9708.2|9704.2|9708.4|9704.2|9704.8|9700.4|12
1647506570000|2022-03-17 08:42:50|9709.2|9705.2|9709.5|9705.5|9710.2|9706.2|9706|9702|41
1647506580000|2022-03-17 08:43:00|9709.7|9705.7|9707.1|9703.1|9709.7|9705.7|9705.8|9701.8|7
1647506590000|2022-03-17 08:43:10|9707.2|9703.2|9710.6|9702.6|9710.6|9705.5|9705.1|9700.2|15
1647506600000|2022-03-17 08:43:20|9708.5|9704.5|9721|9717|9721|9717|9708.5|9704.5|36
1647506610000|2022-03-17 08:43:30|9721.1|9717.1|9716.1|9712.1|9721.2|9717.2|9714.1|9710.1|21
1647506620000|2022-03-17 08:43:40|9716|9712|9714|9710|9716|9712|9712.7|9708.7|22
1647506630000|2022-03-17 08:43:50|9714.1|9710.1|9707.1|9703.1|9714.1|9710.1|9707.1|9703.1|10
1647506640000|2022-03-17 08:44:00|9707|9703|9705|9701|9707.2|9703.2|9702.5|9698.5|35
1647506650000|2022-03-17 08:44:10|9705.5|9701.5|9703.4|9699.4|9705.5|9701.5|9702.1|9698.1|14
1647506660000|2022-03-17 08:44:20|9703|9699|9706.3|9702.3|9706.3|9702.3|9701.9|9697.9|19
1647506670000|2022-03-17 08:44:30|9705|9701|9699.4|9695.4|9705.5|9701.5|9698.4|9694.4|29
1647506680000|2022-03-17 08:44:40|9699.5|9695.5|9699.9|9695.9|9701.2|9697.2|9698.8|9694.8|10
1647506690000|2022-03-17 08:44:50|9700|9696|9700.3|9696.3|9701.5|9697.5|9699.8|9695.8|8
1647506700000|2022-03-17 08:45:00|9699.4|9695.4|9698.4|9694.4|9699.4|9695.4|9695.3|9691.3|21
1647506710000|2022-03-17 08:45:10|9698.8|9694.8|9704.7|9700.7|9705.3|9701.3|9698.3|9694.3|22
1647506720000|2022-03-17 08:45:20|9704.3|9700.3|9708.9|9704.9|9709.8|9705.8|9704.3|9700.3|11
1647506730000|2022-03-17 08:45:30|9709.4|9705.4|9704.4|9700.4|9710.7|9706.7|9701.6|9697.6|17
1647506740000|2022-03-17 08:45:40|9704.5|9700.5|9709.7|9705.7|9709.7|9705.7|9704.5|9700.5|28
1647506750000|2022-03-17 08:45:50|9708.4|9704.4|9710.4|9706.4|9710.8|9706.8|9708|9704|3
1647506760000|2022-03-17 08:46:00|9710.5|9706.5|9705.4|9701.4|9712.4|9708.4|9704.7|9700.7|16
1647506770000|2022-03-17 08:46:10|9704.9|9700.9|9707.4|9703.4|9710.3|9706.3|9704.7|9700.7|6
1647506780000|2022-03-17 08:46:20|9705.7|9701.7|9705.3|9701.3|9707.3|9703.3|9704.3|9700.3|21
1647506790000|2022-03-17 08:46:30|9703.4|9699.4|9711.8|9707.8|9711.8|9707.8|9703.2|9699.2|9
1647506800000|2022-03-17 08:46:40|9710.9|9706.9|9707.7|9703.7|9710.9|9706.9|9707.7|9703.7|4
1647506810000|2022-03-17 08:46:50|9707.6|9703.6|9705.2|9701.2|9709.2|9705.2|9705.2|9701.2|15
1647506820000|2022-03-17 08:47:00|9704.7|9700.7|9707.7|9703.7|9708.7|9704.7|9703.2|9699.2|13
1647506830000|2022-03-17 08:47:10|9706.8|9702.8|9708.7|9704.7|9709.7|9705.7|9706.8|9702.8|11
1647506840000|2022-03-17 08:47:20|9708.6|9704.6|9704.2|9700.2|9708.6|9704.6|9702.8|9698.8|9
1647506850000|2022-03-17 08:47:30|9703.7|9699.7|9703.2|9699.2|9706.7|9702.2|9702.7|9698.2|12
1647506860000|2022-03-17 08:47:40|9703.7|9699.7|9704.2|9700.2|9706.7|9700.8|9703.7|9698.2|4
1647506870000|2022-03-17 08:47:50|9704.7|9700.7|9707.7|9703.7|9708.2|9704.2|9704.7|9700.7|11
1647506880000|2022-03-17 08:48:00|9708.4|9704.4|9711.8|9707.8|9711.8|9707.8|9707.2|9703.2|6
1647506890000|2022-03-17 08:48:10|9711.9|9707.9|9715.2|9711.2|9715.7|9711.7|9711.9|9707.9|11
1647506900000|2022-03-17 08:48:20|9715.6|9711.6|9722.9|9718.9|9726.4|9722.4|9715.6|9711.6|48
1647506910000|2022-03-17 08:48:30|9723.4|9719.4|9726.4|9722.4|9728.4|9722.9|9723.4|9719.4|28
1647506920000|2022-03-17 08:48:40|9726.9|9722.9|9716.4|9712.4|9728.8|9724.8|9714.9|9710.9|24
1647506930000|2022-03-17 08:48:50|9716.2|9712.2|9721.2|9717.2|9722.7|9717.2|9716.2|9712.2|7
1647506940000|2022-03-17 08:49:00|9721.1|9717.1|9719.7|9715.7|9721.3|9717.3|9718.8|9714.8|7
1647506950000|2022-03-17 08:49:10|9719.8|9715.8|9719.8|9715.8|9719.8|9715.8|9719.8|9715.8|2
1647506960000|2022-03-17 08:49:20|9719.7|9715.7|9712.4|9708.4|9719.7|9715.7|9709.9|9705.9|17
1647506970000|2022-03-17 08:49:30|9713.4|9709.4|9718.3|9714.3|9720.4|9716.4|9712.4|9708.4|18
1647506980000|2022-03-17 08:49:40|9718.4|9714.4|9720.8|9716.8|9720.8|9716.8|9717.8|9713.8|6
1647506990000|2022-03-17 08:49:50|9720.7|9716.7|9718.4|9714.4|9721.8|9716.8|9716.8|9712.8|5
1647507000000|2022-03-17 08:50:00|9720.8|9716.8|9715.7|9711.7|9723.3|9717.9|9714.7|9709.3|11
1647507010000|2022-03-17 08:50:10|9716.2|9712.2|9720.8|9716.8|9722.6|9718.6|9715.8|9711.8|9
1647507020000|2022-03-17 08:50:20|9720.3|9716.3|9716.8|9712.8|9720.8|9716.8|9716.8|9712.8|2
1647507030000|2022-03-17 08:50:30|9716.9|9712.9|9715.8|9711.8|9716.9|9712.9|9714.8|9710.8|4
1647507040000|2022-03-17 08:50:40|9715.9|9711.9|9713.1|9709.1|9716.3|9712.3|9712.7|9708.7|8
1647507050000|2022-03-17 08:50:50|9712.6|9708.6|9707.6|9703.6|9713.2|9709.2|9707.6|9703.6|15
1647507060000|2022-03-17 08:51:00|9705.7|9701.7|9707.6|9703.6|9709.6|9705.6|9705.6|9701.6|13
1647507070000|2022-03-17 08:51:10|9707.7|9703.7|9706.6|9702.6|9708.7|9704.7|9706.6|9702.6|4
1647507080000|2022-03-17 08:51:20|9706.1|9702.1|9704.1|9700.1|9706.1|9702.1|9703.5|9699.5|10
1647507090000|2022-03-17 08:51:30|9704|9700|9703|9699|9704|9700|9702.5|9698.5|8
1647507100000|2022-03-17 08:51:40|9702.5|9698.5|9697.1|9693.1|9702.5|9698.5|9697.1|9693.1|13
1647507110000|2022-03-17 08:51:50|9697|9693|9695|9691|9697.3|9693.3|9693.5|9689.5|16
1647507120000|2022-03-17 08:52:00|9695.4|9691.4|9684.5|9680.5|9695.5|9691.5|9683.9|9679.9|25
1647507130000|2022-03-17 08:52:10|9685.5|9681.5|9689.9|9685.9|9692.9|9688.9|9684.5|9680.5|29
1647507140000|2022-03-17 08:52:20|9690.4|9686.4|9690|9686|9691.5|9687.5|9688.4|9684.4|8
1647507150000|2022-03-17 08:52:30|9689.9|9685.9|9690.4|9686.4|9690.5|9686.5|9688.5|9684.5|5
1647507160000|2022-03-17 08:52:40|9690.3|9686.3|9689|9685|9690.3|9686.3|9689|9685|3
1647507170000|2022-03-17 08:52:50|9689.9|9685.9|9684.5|9680.5|9690|9686|9683|9679|32
1647507180000|2022-03-17 08:53:00|9684|9680|9685.6|9681.6|9686|9682|9684|9680|8
1647507190000|2022-03-17 08:53:10|9686|9682|9683.6|9679.6|9686|9682|9683.4|9679.4|4
1647507200000|2022-03-17 08:53:20|9683.7|9679.7|9685.5|9681.5|9686|9682|9683.6|9679.6|7
1647507210000|2022-03-17 08:53:30|9685.4|9681.4|9684.9|9680.9|9687|9683|9682.4|9678.4|50
1647507220000|2022-03-17 08:53:40|9685|9681|9684.3|9680.3|9686.4|9681.4|9680.3|9675.4|23
1647507230000|2022-03-17 08:53:50|9683|9679|9684.3|9680.3|9684.8|9680.8|9681|9675.5|7
1647507240000|2022-03-17 08:54:00|9683.9|9679.9|9686.9|9682.9|9687|9683|9681.9|9677.9|15
1647507250000|2022-03-17 08:54:10|9687.2|9683.2|9689.4|9685.4|9692.4|9688.4|9687.2|9682.4|24
1647507260000|2022-03-17 08:54:20|9687.4|9683.4|9686.9|9682.9|9691.4|9685.4|9684.9|9680.5|10
1647507270000|2022-03-17 08:54:30|9689|9681|9692.9|9688.9|9695.4|9690.5|9687.3|9681|11
1647507280000|2022-03-17 08:54:40|9692.7|9688.7|9693.9|9689.9|9695.9|9690.5|9690.5|9686.5|10
1647507290000|2022-03-17 08:54:50|9694|9690|9693.4|9689.4|9694|9690|9693|9689|2
1647507300000|2022-03-17 08:55:00|9692.8|9688.8|9690|9686|9692.8|9688.8|9689.4|9683.9|8
1647507310000|2022-03-17 08:55:10|9690.5|9682.5|9684.5|9680.5|9691|9685|9684.5|9680.5|6
1647507320000|2022-03-17 08:55:20|9685.2|9681.2|9690.5|9686.5|9693.3|9688.9|9685.2|9681.2|15
1647507330000|2022-03-17 08:55:30|9690.8|9686.8|9692.2|9688.2|9693.9|9689.9|9689.5|9684.1|30
1647507340000|2022-03-17 08:55:40|9692.6|9688.6|9691.7|9687.7|9693.6|9689.6|9688.1|9684.1|33
1647507350000|2022-03-17 08:55:50|9692.1|9688.1|9689.8|9685.8|9692.2|9688.2|9688.8|9684.8|12
1647507360000|2022-03-17 08:56:00|9689.7|9685.7|9688.8|9684.8|9689.7|9685.7|9688.7|9684.7|1
1647507370000|2022-03-17 08:56:10|9688.5|9684.5|9689.7|9685.7|9689.7|9685.7|9686.1|9682.1|6
1647507380000|2022-03-17 08:56:20|9691.2|9687.2|9694.5|9690.5|9694.7|9690.7|9691.2|9687.2|10
1647507390000|2022-03-17 08:56:30|9693.1|9689.1|9701.2|9697.2|9701.2|9697.2|9693.1|9689.1|16
1647507400000|2022-03-17 08:56:40|9700.8|9696.8|9696.2|9692.2|9700.8|9696.8|9696.2|9692.2|8
1647507410000|2022-03-17 08:56:50|9695.3|9691.3|9695|9691|9695.6|9691.6|9692.8|9688.8|7
1647507420000|2022-03-17 08:57:00|9694.5|9690.5|9696.2|9692.2|9698.2|9694.2|9692.2|9688.2|4
1647507430000|2022-03-17 08:57:10|9696.3|9692.3|9703.4|9699.4|9705.3|9701.3|9695.3|9689.9|26
1647507440000|2022-03-17 08:57:20|9702.8|9698.8|9703.5|9699.5|9703.5|9699.5|9701.9|9697.9|7
1647507450000|2022-03-17 08:57:30|9704.9|9700.9|9696.4|9692.4|9704.9|9700.9|9696.4|9692.4|39
1647507460000|2022-03-17 08:57:40|9696|9692|9696.4|9692.4|9696.9|9692.9|9695.4|9691.4|3
1647507470000|2022-03-17 08:57:50|9695.9|9691.9|9691.9|9687.9|9695.9|9691.9|9690.9|9686.9|12
1647507480000|2022-03-17 08:58:00|9691.5|9687.5|9686|9682|9692|9687.9|9683|9679|11
1647507490000|2022-03-17 08:58:10|9687.4|9679.4|9684.1|9680.1|9687.4|9680.9|9680.1|9676.1|20
1647507500000|2022-03-17 08:58:20|9683.1|9679.1|9680.9|9676.9|9684.6|9680.6|9678.1|9674.1|22
1647507510000|2022-03-17 08:58:30|9681|9677|9681.4|9677.4|9681.6|9677.6|9681|9677|4
1647507520000|2022-03-17 08:58:40|9681.5|9677.5|9683.6|9675.6|9683.6|9679.4|9677.1|9673.1|19
1647507530000|2022-03-17 08:58:50|9681.6|9677.6|9683.1|9679.1|9683.1|9679.1|9681.4|9677.4|4
1647507540000|2022-03-17 08:59:00|9683|9679|9685.9|9681.9|9687.5|9683.5|9682.9|9678.9|10
1647507550000|2022-03-17 08:59:10|9685.4|9681.4|9686|9682|9686.5|9682.5|9683.1|9679.1|5
1647507560000|2022-03-17 08:59:20|9685.6|9681.6|9687.5|9683.5|9688|9684|9684.5|9680.5|3
1647507570000|2022-03-17 08:59:30|9687.6|9683.6|9685.6|9681.6|9690.5|9686.5|9684.7|9680.6|7
1647507580000|2022-03-17 08:59:40|9685.4|9681.4|9687.1|9683.1|9687.9|9683.9|9684.6|9680.6|7
1647507590000|2022-03-17 08:59:50|9686.6|9682.6|9686.6|9682.6|9689.1|9685.1|9684.6|9680.4|13
1647507600000|2022-03-17 09:00:00|9686.2|9682.2|9679.2|9675.2|9689.7|9685.7|9678.7|9674.7|28
1647507610000|2022-03-17 09:00:10|9680.3|9676.3|9680.2|9676.2|9680.7|9676.7|9680.2|9676.2|3
1647507620000|2022-03-17 09:00:20|9680.7|9676.7|9687.8|9683.8|9687.8|9683.8|9680.7|9676.7|16
1647507630000|2022-03-17 09:00:30|9687.9|9683.9|9697.4|9693.4|9701.5|9696.9|9687.9|9683.9|28
1647507640000|2022-03-17 09:00:40|9697|9693|9700|9696|9703.9|9698.5|9697|9693|26
1647507650000|2022-03-17 09:00:50|9700.5|9696.5|9701.3|9697.3|9701.8|9697.8|9698.1|9694.1|3
1647507660000|2022-03-17 09:01:00|9702.5|9698.5|9712.3|9708.3|9714.2|9710.2|9699|9693.5|51
1647507670000|2022-03-17 09:01:10|9712.2|9708.2|9718.2|9714.2|9718.8|9714.8|9711.7|9707.7|52
1647507680000|2022-03-17 09:01:20|9717.8|9713.8|9714.7|9710.7|9717.8|9713.8|9712.2|9708.2|13
1647507690000|2022-03-17 09:01:30|9713.8|9709.8|9713.5|9709.5|9718.8|9714.8|9713|9709|27
1647507700000|2022-03-17 09:01:40|9713.7|9709.7|9717.2|9713.2|9719.2|9715.2|9713.7|9709.7|7
1647507710000|2022-03-17 09:01:50|9717.7|9713.7|9713.2|9709.2|9717.8|9713.8|9710.3|9706.3|46
1647507720000|2022-03-17 09:02:00|9713.3|9709.3|9721.7|9717.7|9721.8|9717.8|9713.3|9709.3|13
1647507730000|2022-03-17 09:02:10|9721.6|9717.6|9717.6|9713.6|9723.5|9717.6|9715.7|9711.7|10
1647507740000|2022-03-17 09:02:20|9717.7|9713.7|9718.1|9714.1|9718.2|9714.2|9717.7|9713.7|4
1647507750000|2022-03-17 09:02:30|9722.7|9718.7|9730.5|9726.5|9730.6|9726.6|9722.7|9718.7|29
1647507760000|2022-03-17 09:02:40|9730.2|9726.2|9729.7|9725.7|9732.2|9726.2|9727.7|9723.2|17
1647507770000|2022-03-17 09:02:50|9731.8|9723.8|9727.7|9723.7|9731.8|9727.5|9727.3|9723.3|13
1647507780000|2022-03-17 09:03:00|9729.2|9725.2|9734.2|9730.2|9736.3|9732.3|9729.2|9725.2|13
1647507790000|2022-03-17 09:03:10|9734|9730|9730.8|9726.8|9734|9730|9727.8|9723.8|17
1647507800000|2022-03-17 09:03:20|9731.2|9727.2|9727.2|9723.2|9731.2|9727.2|9726.7|9722.7|10
1647507810000|2022-03-17 09:03:30|9726.7|9722.7|9730.6|9726.6|9732.1|9728.1|9726.7|9722.7|9
1647507820000|2022-03-17 09:03:40|9732.8|9724.8|9728.5|9724.5|9733|9727.9|9727.5|9722.5|16
1647507830000|2022-03-17 09:03:50|9730.2|9722.2|9727.6|9723.6|9730.2|9723.6|9725.1|9721.1|11
1647507840000|2022-03-17 09:04:00|9728|9724|9727.6|9723.6|9729.1|9724|9725.6|9721.1|2
1647507850000|2022-03-17 09:04:10|9727.1|9723.1|9726.6|9722.6|9727.1|9723.1|9726.6|9722.6|1
1647507860000|2022-03-17 09:04:20|9726.8|9722.8|9735.5|9731.5|9736.1|9732.1|9726.8|9722.8|16
1647507870000|2022-03-17 09:04:30|9735|9731|9735.6|9731.6|9736.6|9732.6|9734.6|9730.6|13
1647507880000|2022-03-17 09:04:40|9735.7|9731.7|9733|9729|9736.5|9732.5|9729.7|9725.7|12
1647507890000|2022-03-17 09:04:50|9733.2|9729.2|9733|9729|9734.5|9730.5|9729.7|9725.7|10
1647507900000|2022-03-17 09:05:00|9733.9|9729.9|9741.7|9737.7|9743.5|9739.5|9733.9|9729.9|42
1647507910000|2022-03-17 09:05:10|9742.6|9738.6|9745.9|9741.9|9750.8|9746.8|9740.7|9736.7|72
1647507920000|2022-03-17 09:05:20|9744.6|9740.6|9748.8|9744.8|9749.3|9745.3|9743.4|9739|16
1647507930000|2022-03-17 09:05:30|9748.9|9744.9|9747.5|9743.5|9749.3|9745.3|9746.3|9742.3|8
1647507940000|2022-03-17 09:05:40|9747|9743|9746.7|9742.7|9749.4|9745.4|9744.3|9740.3|25
1647507950000|2022-03-17 09:05:50|9746.8|9742.8|9744.8|9740.8|9747.7|9743.7|9741.2|9737.2|15
1647507960000|2022-03-17 09:06:00|9744.9|9740.9|9736.9|9732.9|9744.9|9740.9|9733.4|9729.4|29
1647507970000|2022-03-17 09:06:10|9735.8|9731.8|9733.8|9729.8|9738.4|9734.4|9729.9|9725.9|13
1647507980000|2022-03-17 09:06:20|9734.7|9730.7|9732.8|9728.8|9737.9|9733.9|9731.9|9726.4|21
1647507990000|2022-03-17 09:06:30|9731.8|9727.8|9732.8|9728.8|9734.3|9730.3|9731.8|9727.8|4
1647508000000|2022-03-17 09:06:40|9733.3|9729.3|9733.8|9729.8|9734.8|9730.8|9732.8|9728.8|0
1647508010000|2022-03-17 09:06:50|9733.7|9729.7|9731.3|9727.3|9734.6|9729.7|9729.3|9725.2|27
1647508020000|2022-03-17 09:07:00|9731.1|9727.1|9726.7|9722.7|9733.2|9727.1|9724.7|9720.1|24
1647508030000|2022-03-17 09:07:10|9726.1|9722.1|9727.1|9723.1|9727.1|9723.1|9725.7|9721.7|6
1647508040000|2022-03-17 09:07:20|9727|9723|9731.7|9727.7|9733.1|9728.6|9726.5|9721.1|25
1647508050000|2022-03-17 09:07:30|9731.6|9727.6|9730.1|9726.1|9733.1|9729.1|9730.1|9726.1|3
1647508060000|2022-03-17 09:07:40|9730.4|9726.4|9733|9729|9733.1|9729.1|9730.4|9726.4|13
1647508070000|2022-03-17 09:07:50|9730.6|9726.6|9735.7|9731.7|9735.7|9731.7|9729.7|9725.7|14
1647508080000|2022-03-17 09:08:00|9735.6|9731.6|9736.6|9732.6|9737.6|9733.6|9734.7|9730.7|11
1647508090000|2022-03-17 09:08:10|9737.1|9733.1|9732.6|9728.6|9737.5|9733.5|9732.6|9728.6|32
1647508100000|2022-03-17 09:08:20|9733.2|9729.2|9737.5|9729.5|9737.5|9732.1|9732.6|9728.6|5
1647508110000|2022-03-17 09:08:30|9735.6|9731.6|9732.6|9728.6|9736.6|9732.6|9729.1|9725.1|15
1647508120000|2022-03-17 09:08:40|9730.6|9726.6|9730.1|9726.1|9730.6|9726.6|9730.1|9726.1|1
1647508130000|2022-03-17 09:08:50|9726.2|9722.2|9724.7|9720.7|9726.2|9722.2|9721.1|9716.6|53
1647508140000|2022-03-17 09:09:00|9724.5|9720.5|9723.6|9719.6|9724.5|9720.5|9721.2|9717.2|14
1647508150000|2022-03-17 09:09:10|9724.1|9720.1|9723.2|9719.2|9724.1|9720.1|9722.1|9718.1|11
1647508160000|2022-03-17 09:09:20|9723.1|9719.1|9730.8|9726.8|9731.3|9726.8|9722.7|9718.7|22
1647508170000|2022-03-17 09:09:30|9731.2|9727.2|9728.3|9724.3|9731.2|9727.2|9727.8|9723.8|8
1647508180000|2022-03-17 09:09:40|9728.4|9724.4|9733.9|9729.9|9734.3|9730.3|9728.4|9724.4|18
1647508190000|2022-03-17 09:09:50|9733.8|9729.8|9733.1|9729.1|9733.8|9729.8|9731.3|9727.3|2
1647508200000|2022-03-17 09:10:00|9732.3|9728.3|9736.4|9732.4|9736.9|9732.9|9732.3|9728.3|5
1647508210000|2022-03-17 09:10:10|9736|9732|9736.4|9732.4|9736.9|9732.4|9732.9|9728.9|12
1647508220000|2022-03-17 09:10:20|9737.9|9729.9|9739.3|9735.3|9741.8|9735.9|9735.8|9729.9|27
1647508230000|2022-03-17 09:10:30|9739.8|9735.8|9740.8|9736.8|9742.9|9737.4|9739.8|9733.9|6
1647508240000|2022-03-17 09:10:40|9740.9|9736.9|9745.9|9741.9|9748.9|9743.4|9740.3|9736.3|26
1647508250000|2022-03-17 09:10:50|9747.4|9739.4|9747.9|9743.9|9748.4|9744.4|9745.4|9739.4|8
1647508260000|2022-03-17 09:11:00|9748|9744|9748.8|9744.8|9752.2|9746.7|9746.8|9742.4|9
1647508270000|2022-03-17 09:11:10|9749.2|9745.2|9762.7|9758.7|9762.9|9758.9|9747.9|9743.9|92
1647508280000|2022-03-17 09:11:20|9762.2|9758.2|9760.2|9756.2|9763.2|9759.2|9759.2|9755.2|24
1647508290000|2022-03-17 09:11:30|9760.6|9756.6|9761.6|9757.6|9762.1|9758.1|9756.3|9752.3|36
1647508300000|2022-03-17 09:11:40|9762|9758|9756.4|9752.4|9763.6|9759.6|9755|9750.4|31
1647508310000|2022-03-17 09:11:50|9756.3|9752.3|9750.4|9746.4|9756.3|9752.3|9750.3|9746.3|18
1647508320000|2022-03-17 09:12:00|9751.8|9747.8|9744.3|9740.3|9753.4|9749.4|9741.8|9737.4|30
1647508330000|2022-03-17 09:12:10|9743.9|9739.9|9748.4|9744.4|9749.8|9745.8|9743.3|9739.3|22
1647508340000|2022-03-17 09:12:20|9747.5|9743.5|9747.8|9743.8|9749|9745|9746.8|9742.8|12
1647508350000|2022-03-17 09:12:30|9747|9743|9744.5|9740.5|9748.8|9744.8|9743.8|9739.8|17
1647508360000|2022-03-17 09:12:40|9744.4|9740.4|9746.5|9742.5|9749|9744.3|9742.9|9738.9|28
1647508370000|2022-03-17 09:12:50|9746.3|9742.3|9758.3|9754.3|9758.8|9754.8|9746.3|9742.3|19
1647508380000|2022-03-17 09:13:00|9758.2|9754.2|9767.3|9763.3|9767.3|9763.3|9755.4|9751.4|39
1647508390000|2022-03-17 09:13:10|9766.8|9762.8|9764.7|9760.7|9766.8|9762.8|9763.6|9759.6|16
1647508400000|2022-03-17 09:13:20|9764.3|9760.3|9764.7|9760.7|9767.7|9761.8|9759.8|9755.8|45
1647508410000|2022-03-17 09:13:30|9764.8|9760.8|9765.3|9761.3|9766.7|9762.7|9763.8|9759.8|14
1647508420000|2022-03-17 09:13:40|9765.8|9761.8|9764.4|9760.4|9766.5|9762.5|9762.9|9758.9|2
1647508430000|2022-03-17 09:13:50|9764.3|9760.3|9759.8|9755.8|9766.4|9762.4|9759.2|9755.2|6
1647508440000|2022-03-17 09:14:00|9759.3|9755.3|9764.3|9760.3|9764.7|9760.3|9758.7|9754.3|2
1647508450000|2022-03-17 09:14:10|9764.5|9760.5|9762.8|9758.8|9765.7|9761.7|9762.3|9758.3|5
1647508460000|2022-03-17 09:14:20|9762.7|9758.7|9759.2|9755.2|9762.7|9758.7|9758.7|9754.7|7
1647508470000|2022-03-17 09:14:30|9761.3|9753.3|9765.8|9761.8|9765.8|9761.8|9759.9|9753.3|4
1647508480000|2022-03-17 09:14:40|9766.1|9762.1|9773.9|9769.9|9776|9772|9763.8|9759.8|55
1647508490000|2022-03-17 09:14:50|9774.3|9770.3|9774.1|9770.1|9775.4|9771.4|9771.9|9767.4|46
1647508500000|2022-03-17 09:15:00|9774.5|9770.5|9771|9767|9776.8|9772.8|9768.9|9764.9|20
1647508510000|2022-03-17 09:15:10|9770.9|9766.9|9773.9|9769.9|9777.3|9773.3|9770.9|9766.9|24
1647508520000|2022-03-17 09:15:20|9774|9770|9776.9|9772.9|9778.9|9774.9|9772.3|9768.3|41
1647508530000|2022-03-17 09:15:30|9776.8|9772.8|9780.8|9776.8|9783.3|9778.3|9774.9|9770.9|37
1647508540000|2022-03-17 09:15:40|9780.7|9776.7|9781.2|9777.2|9781.9|9777.9|9778.3|9774.3|25
1647508550000|2022-03-17 09:15:50|9781.3|9777.3|9794.4|9790.4|9796.4|9792.4|9781.3|9776.3|150
1647508560000|2022-03-17 09:16:00|9793.9|9789.9|9788.2|9784.2|9795.8|9791.8|9788.2|9784.2|66
1647508570000|2022-03-17 09:16:10|9788.7|9784.7|9788|9784|9792.7|9788.7|9784.4|9780.4|76
1647508580000|2022-03-17 09:16:20|9788.1|9784.1|9789.9|9785.9|9793.2|9789.2|9786.4|9782.4|17
1647508590000|2022-03-17 09:16:30|9789.4|9785.4|9786.4|9782.4|9790.5|9785.4|9783.5|9779.5|19
1647508600000|2022-03-17 09:16:40|9786.9|9782.9|9783.9|9779.9|9786.9|9782.9|9782.9|9778.9|4
1647508610000|2022-03-17 09:16:50|9783.4|9779.4|9792.3|9788.3|9793.9|9788.4|9782.8|9778.8|33
1647508620000|2022-03-17 09:17:00|9792.7|9788.7|9788.9|9784.9|9794.2|9789|9785.4|9781.4|35
1647508630000|2022-03-17 09:17:10|9789|9785|9780.9|9776.9|9790.2|9786.2|9780.9|9776.9|19
1647508640000|2022-03-17 09:17:20|9782.8|9774.8|9767|9763|9782.8|9776.9|9766.4|9762.4|60
1647508650000|2022-03-17 09:17:30|9767.5|9763.5|9779.7|9775.7|9780.2|9776.2|9767|9763|10
1647508660000|2022-03-17 09:17:40|9780.2|9776.2|9776.9|9772.9|9782.2|9778.2|9775.5|9770.8|19
1647508670000|2022-03-17 09:17:50|9777|9773|9772.4|9768.4|9778.4|9774.4|9772|9766|24
1647508680000|2022-03-17 09:18:00|9771.5|9767.5|9769.9|9765.9|9775.4|9771.4|9768.5|9763.6|20
1647508690000|2022-03-17 09:18:10|9770.1|9766.1|9770.9|9766.9|9771.9|9767.9|9768.4|9764.4|12
1647508700000|2022-03-17 09:18:20|9771.3|9767.3|9781.4|9777.4|9783.4|9779.4|9771.3|9767.3|28
1647508710000|2022-03-17 09:18:30|9780.5|9776.5|9782.4|9778.4|9786.5|9782.5|9780.5|9776.5|18
1647508720000|2022-03-17 09:18:40|9782.9|9778.9|9784.4|9780.4|9784.9|9780.9|9782.9|9778.9|14
1647508730000|2022-03-17 09:18:50|9784.5|9780.5|9772.4|9768.4|9786.3|9782.3|9771.5|9766.9|13
1647508740000|2022-03-17 09:19:00|9774.6|9766.6|9780.8|9772.8|9780.8|9772.9|9772.6|9766.6|29
1647508750000|2022-03-17 09:19:10|9778.4|9774.4|9779.8|9775.8|9779.9|9775.8|9774.8|9770.8|14
1647508760000|2022-03-17 09:19:20|9778|9774|9779.8|9775.8|9780.5|9776.5|9778|9774|12
1647508770000|2022-03-17 09:19:30|9779.3|9775.3|9778.3|9774.3|9781.5|9775.8|9776.9|9772.9|11
1647508780000|2022-03-17 09:19:40|9778.1|9774.1|9774.3|9770.3|9778.1|9774.1|9772.9|9768.9|7
1647508790000|2022-03-17 09:19:50|9773|9769|9775.8|9771.8|9777.4|9773.4|9770.8|9766.8|12
1647508800000|2022-03-17 09:20:00|9775.7|9771.7|9767.8|9763.8|9775.8|9771.8|9767.5|9763.5|17
1647508810000|2022-03-17 09:20:10|9767.7|9763.7|9779.8|9775.8|9780.3|9776.3|9766.8|9762.8|31
1647508820000|2022-03-17 09:20:20|9779.3|9775.3|9773.4|9769.4|9780.2|9776.2|9773|9769|15
1647508830000|2022-03-17 09:20:30|9773.3|9769.3|9772.2|9768.2|9773.3|9769.3|9769.8|9765.8|0
1647508840000|2022-03-17 09:20:40|9769.3|9765.3|9773.3|9769.3|9775.8|9771.8|9768.8|9764.8|12
1647508850000|2022-03-17 09:20:50|9772.8|9768.8|9767.9|9763.9|9773.8|9769.8|9767.8|9763.8|8
1647508860000|2022-03-17 09:21:00|9768.8|9764.8|9765.4|9761.4|9768.8|9764.8|9765|9761|9
1647508870000|2022-03-17 09:21:10|9765.8|9761.8|9758.8|9754.8|9765.8|9761.8|9756.4|9752.4|41
1647508880000|2022-03-17 09:21:20|9759.2|9755.2|9743.8|9739.8|9759.7|9755.7|9742.2|9738.2|40
1647508890000|2022-03-17 09:21:30|9745.9|9737.9|9750.9|9746.9|9754.8|9750.8|9744.3|9737.9|33
1647508900000|2022-03-17 09:21:40|9751.3|9747.3|9746.3|9742.3|9751.9|9747.3|9745.8|9741.8|19
1647508910000|2022-03-17 09:21:50|9746.4|9742.4|9742.5|9738.5|9748.3|9744.3|9742.5|9737.9|22
1647508920000|2022-03-17 09:22:00|9742|9738|9740.1|9736.1|9742.5|9738.5|9737.6|9732.5|45
1647508930000|2022-03-17 09:22:10|9741|9737|9736|9732|9741.5|9737.5|9734.6|9730.6|19
1647508940000|2022-03-17 09:22:20|9737|9733|9743.8|9739.8|9743.9|9739.8|9737|9733|17
1647508950000|2022-03-17 09:22:30|9744|9740|9742.5|9738.5|9744.5|9740.5|9742.1|9738.1|2
1647508960000|2022-03-17 09:22:40|9745|9737|9749.3|9745.3|9751|9747|9742.9|9737|13
1647508970000|2022-03-17 09:22:50|9748.9|9744.9|9747.5|9743.5|9752.9|9748.9|9747.5|9743.5|25
1647508980000|2022-03-17 09:23:00|9747.6|9743.6|9748.8|9744.8|9750.3|9746.3|9747.6|9743.6|4
1647508990000|2022-03-17 09:23:10|9751.3|9747.3|9752|9748|9753.9|9749.3|9748.8|9743.5|9
1647509000000|2022-03-17 09:23:20|9752.2|9748.2|9755.9|9751.9|9759|9755|9746.3|9742.3|62
1647509010000|2022-03-17 09:23:30|9755.5|9751.5|9755.5|9751.5|9757.1|9753.1|9752.1|9748.1|11
1647509020000|2022-03-17 09:23:40|9755.6|9751.6|9771|9767|9772.5|9768.5|9755.6|9751.6|42
1647509030000|2022-03-17 09:23:50|9772.7|9768.7|9771.7|9767.7|9779.6|9774.7|9771.7|9767.7|50
1647509040000|2022-03-17 09:24:00|9772.7|9768.7|9772.7|9768.7|9778|9772.7|9772.2|9767.8|13
1647509050000|2022-03-17 09:24:10|9773.2|9769.2|9773.2|9769.2|9775.7|9771.7|9772.8|9768.8|20
1647509060000|2022-03-17 09:24:20|9773.1|9769.1|9755.8|9751.8|9773.1|9769.1|9754.8|9750.8|35
1647509070000|2022-03-17 09:24:30|9755.3|9751.3|9764.6|9760.6|9764.6|9760.6|9755.3|9749.5|38
1647509080000|2022-03-17 09:24:40|9764.1|9760.1|9763.6|9759.6|9764.6|9760.6|9760.3|9755.2|6
1647509090000|2022-03-17 09:24:50|9763.7|9759.7|9765.2|9761.2|9766.5|9762.5|9763.6|9759.6|10
1647509100000|2022-03-17 09:25:00|9764.7|9760.7|9763.8|9759.8|9766.7|9762.6|9762.2|9757.7|19
1647509110000|2022-03-17 09:25:10|9764.2|9760.2|9764.2|9760.2|9764.7|9760.7|9760.7|9756.7|11
1647509120000|2022-03-17 09:25:20|9764.3|9760.3|9764.8|9760.8|9766.9|9762.9|9764.3|9760.3|8
1647509130000|2022-03-17 09:25:30|9764.9|9760.9|9763.7|9759.7|9764.9|9760.9|9762.9|9758.9|4
1647509140000|2022-03-17 09:25:40|9763.2|9759.2|9762.8|9758.8|9763.9|9759.9|9762.8|9758.8|1
1647509150000|2022-03-17 09:25:50|9762.3|9758.3|9756.4|9752.4|9762.3|9758.3|9755.9|9751.9|11
1647509160000|2022-03-17 09:26:00|9756.3|9752.3|9757.4|9753.4|9757.8|9753.8|9752.4|9748.2|16
1647509170000|2022-03-17 09:26:10|9757.7|9753.7|9754.8|9750.8|9757.8|9753.8|9754.3|9750.3|12
1647509180000|2022-03-17 09:26:20|9753.2|9749.2|9754.3|9750.3|9757.4|9753.4|9752.3|9748.3|42
1647509190000|2022-03-17 09:26:30|9756.2|9748.2|9751.7|9747.7|9756.2|9750.7|9751.7|9747.7|2
1647509200000|2022-03-17 09:26:40|9751.2|9747.2|9742.4|9738.4|9751.3|9747.3|9742.4|9738.4|16
1647509210000|2022-03-17 09:26:50|9742.3|9738.3|9743.2|9739.2|9743.3|9739.3|9739.2|9734.4|33
1647509220000|2022-03-17 09:27:00|9742.2|9738.2|9752.4|9748.4|9752.4|9748.4|9741.3|9737.3|46
1647509230000|2022-03-17 09:27:10|9751.3|9747.3|9749.4|9745.4|9751.4|9747.4|9748.3|9744.3|4
1647509240000|2022-03-17 09:27:20|9749.8|9745.8|9750.5|9746.5|9753.7|9747.8|9745.7|9740.2|19
1647509250000|2022-03-17 09:27:30|9750.9|9746.9|9757.6|9753.6|9758.7|9754.1|9747.3|9743.3|30
1647509260000|2022-03-17 09:27:40|9756.2|9752.2|9744.2|9740.2|9756.2|9752.2|9742.4|9737.7|14
1647509270000|2022-03-17 09:27:50|9744.7|9740.7|9737.6|9733.6|9746.1|9741.1|9737.2|9731.1|26
1647509280000|2022-03-17 09:28:00|9737.8|9733.8|9739.1|9735.1|9740.6|9736.2|9737.6|9732.1|9
1647509290000|2022-03-17 09:28:10|9739|9735|9739.7|9735.7|9742.8|9736.8|9738|9730.9|26
1647509300000|2022-03-17 09:28:20|9739.2|9735.2|9745.2|9741.2|9745.7|9741.7|9739.2|9735.2|8
1647509310000|2022-03-17 09:28:30|9747|9739|9748.1|9744.1|9748.6|9744.6|9744.1|9739|2
1647509320000|2022-03-17 09:28:40|9748.6|9744.6|9745.7|9741.7|9749|9744.6|9742.8|9738.8|3
1647509330000|2022-03-17 09:28:50|9745.2|9741.2|9739.3|9735.3|9745.3|9741.3|9738.2|9734.2|17
1647509340000|2022-03-17 09:29:00|9740.2|9736.2|9740.6|9736.6|9740.7|9736.7|9736.6|9732.6|16
1647509350000|2022-03-17 09:29:10|9741.1|9737.1|9737.2|9733.2|9741.1|9737.1|9736.3|9732.3|8
1647509360000|2022-03-17 09:29:20|9737.1|9733.1|9736.8|9732.8|9737.8|9733.8|9736.7|9732.7|11
1647509370000|2022-03-17 09:29:30|9737.8|9733.8|9743.3|9739.3|9743.3|9739.3|9737.2|9733.2|16
1647509380000|2022-03-17 09:29:40|9743.7|9739.7|9754.8|9750.8|9759.2|9752.6|9743.7|9739.7|27
1647509390000|2022-03-17 09:29:50|9754.9|9750.9|9745.3|9741.3|9754.9|9750.9|9745.3|9741.3|14
1647509400000|2022-03-17 09:30:00|9745.5|9741.5|9755.8|9751.8|9755.8|9751.8|9744.9|9740.9|15
1647509410000|2022-03-17 09:30:10|9756.3|9752.3|9763.2|9759.2|9765.7|9759.7|9755.3|9751.3|18
1647509420000|2022-03-17 09:30:20|9763.1|9759.1|9760.8|9756.8|9763.2|9759.2|9760.7|9756.7|7
1647509430000|2022-03-17 09:30:30|9758.2|9754.2|9760.8|9756.8|9761.2|9757.2|9758.2|9754.2|7
1647509440000|2022-03-17 09:30:40|9761.3|9757.3|9761.3|9757.3|9762.2|9757.3|9755.8|9751.8|5
1647509450000|2022-03-17 09:30:50|9760.8|9756.8|9761.2|9757.2|9761.3|9757.3|9760.4|9756.4|1
1647509460000|2022-03-17 09:31:00|9761.8|9757.8|9764.8|9760.8|9766.3|9761.3|9761.8|9757.8|12
1647509470000|2022-03-17 09:31:10|9764.3|9760.3|9758.2|9754.2|9764.3|9760.3|9757.8|9753.8|22
1647509480000|2022-03-17 09:31:20|9758.8|9754.8|9759.8|9755.8|9761.3|9757.3|9758.2|9754.2|13
1647509490000|2022-03-17 09:31:30|9758.7|9754.7|9759.3|9755.3|9760.3|9756.3|9758.4|9754.4|3
1647509500000|2022-03-17 09:31:40|9759.5|9755.5|9760.8|9756.8|9760.8|9756.8|9759.5|9755.5|0
1647509520000|2022-03-17 09:32:00|9760.7|9756.7|9760.3|9756.3|9760.8|9756.8|9759.8|9755.8|1
1647509530000|2022-03-17 09:32:10|9759.9|9755.9|9748.7|9744.7|9760.3|9756.3|9748.7|9744.7|20
1647509540000|2022-03-17 09:32:20|9747.8|9743.8|9741.3|9737.3|9749.8|9745.3|9740.8|9736.8|15
1647509550000|2022-03-17 09:32:30|9741.9|9737.9|9741.9|9737.9|9747.9|9742.2|9740.4|9735.8|8
1647509560000|2022-03-17 09:32:40|9742.7|9738.7|9751.8|9747.8|9753.7|9749.7|9742.7|9738.7|13
1647509570000|2022-03-17 09:32:50|9752.3|9748.3|9751.3|9747.3|9754.3|9750.3|9751.3|9747.3|5
1647509580000|2022-03-17 09:33:00|9751.2|9747.2|9751.2|9747.2|9751.7|9747.7|9750.7|9746.7|5
1647509590000|2022-03-17 09:33:10|9751.3|9747.3|9753.3|9749.3|9754.3|9750.3|9751.2|9747.2|2
1647509600000|2022-03-17 09:33:20|9753.4|9749.4|9758.7|9754.7|9759.7|9755.7|9751.7|9747.7|17
1647509610000|2022-03-17 09:33:30|9758.8|9754.8|9759.7|9755.7|9760.2|9756.2|9757.8|9753.8|10
1647509620000|2022-03-17 09:33:40|9759.6|9755.6|9760.8|9756.8|9760.8|9756.8|9755.3|9751.3|7
1647509630000|2022-03-17 09:33:50|9758.9|9754.9|9758.3|9754.3|9760.3|9756.3|9755.9|9751.9|6
1647509640000|2022-03-17 09:34:00|9757.9|9753.9|9756.4|9752.4|9760.3|9756.3|9755.8|9751.8|5
1647509650000|2022-03-17 09:34:10|9756.9|9752.9|9757.4|9753.4|9757.4|9753.4|9756.9|9752.9|0
1647509660000|2022-03-17 09:34:20|9757.8|9753.8|9758.4|9754.4|9761.8|9757.8|9756.9|9752.3|7
1647509670000|2022-03-17 09:34:30|9758.8|9754.8|9749.8|9745.8|9758.8|9754.8|9749.8|9745.8|9
1647509680000|2022-03-17 09:34:40|9748.9|9744.9|9750.8|9746.8|9751.3|9747.3|9748.6|9744.6|6
1647509690000|2022-03-17 09:34:50|9750.9|9746.9|9756.3|9752.3|9759.4|9755.4|9750.9|9746.9|8
1647509700000|2022-03-17 09:35:00|9756.7|9752.7|9758.1|9754.1|9759.3|9755.3|9756.7|9752.7|0
1647509710000|2022-03-17 09:35:10|9757.7|9753.7|9753.3|9749.3|9757.7|9753.7|9753.2|9749.2|5
1647509720000|2022-03-17 09:35:20|9753.1|9749.1|9747.4|9743.4|9753.1|9749.1|9745.3|9740.4|14
1647509730000|2022-03-17 09:35:30|9747.8|9743.8|9746.4|9742.4|9752.9|9747.8|9745.9|9741.9|6
1647509740000|2022-03-17 09:35:40|9746.6|9742.6|9754.3|9750.3|9756.6|9751.1|9746.6|9742.6|10
1647509750000|2022-03-17 09:35:50|9755.4|9751.4|9757.8|9753.8|9759.3|9755.3|9755.4|9751.4|9
1647509760000|2022-03-17 09:36:00|9758.4|9754.4|9757.8|9753.8|9760.3|9756.3|9756.8|9752.8|3
1647509770000|2022-03-17 09:36:10|9757.7|9753.7|9752.7|9748.7|9759.2|9753.7|9752.7|9748.7|2
1647509780000|2022-03-17 09:36:20|9752.9|9748.9|9757.1|9753.1|9757.3|9753.3|9752.9|9748.9|4
1647509790000|2022-03-17 09:36:30|9757.3|9753.3|9758.5|9754.5|9758.6|9754.6|9755.5|9751.5|29
1647509800000|2022-03-17 09:36:40|9759.5|9755.5|9756.9|9752.9|9763|9759|9756.5|9750.5|29
1647509810000|2022-03-17 09:36:50|9759|9751|9758.9|9754.9|9760.9|9756|9755.8|9751|6
1647509820000|2022-03-17 09:37:00|9760.9|9752.9|9761.8|9757.8|9762.6|9758.6|9758.8|9752.9|6
1647509830000|2022-03-17 09:37:10|9762.1|9758.1|9763.5|9759.5|9765|9761|9760.9|9756.9|23
1647509840000|2022-03-17 09:37:20|9763.2|9759.2|9761.5|9757.5|9763.2|9759.2|9759.4|9755.4|11
1647509850000|2022-03-17 09:37:30|9761.3|9757.3|9755.5|9751.5|9761.3|9757.3|9754.5|9750.5|11
1647509860000|2022-03-17 09:37:40|9755.6|9751.6|9760|9756|9763.4|9756.5|9755.6|9751.6|6
1647509870000|2022-03-17 09:37:50|9763|9755|9759.5|9755.5|9768|9761|9759.5|9755|26
1647509880000|2022-03-17 09:38:00|9760.5|9756.5|9762.9|9758.9|9764.4|9760.4|9760.5|9756.5|10
1647509890000|2022-03-17 09:38:10|9762.7|9758.7|9765.4|9761.4|9765.4|9761.4|9758.4|9754.4|6
1647509900000|2022-03-17 09:38:20|9765|9761|9776.1|9772.1|9778.5|9774.5|9765|9761|78
1647509910000|2022-03-17 09:38:30|9776.6|9772.6|9773|9769|9776.6|9772.6|9770|9766|18
1647509920000|2022-03-17 09:38:40|9772.5|9768.5|9765|9761|9772.5|9768.5|9764.9|9760.9|16
1647509930000|2022-03-17 09:38:50|9764.9|9760.9|9762.1|9758.1|9764.9|9760.9|9762|9758|18
1647509940000|2022-03-17 09:39:00|9762.5|9758.5|9771.6|9767.6|9774|9768.1|9762.4|9758.4|18
1647509950000|2022-03-17 09:39:10|9771.9|9767.9|9776.5|9772.5|9778.5|9773.5|9771|9767|15
1647509960000|2022-03-17 09:39:20|9776.1|9772.1|9778.9|9774.9|9779.4|9775.4|9775|9771|14
1647509970000|2022-03-17 09:39:30|9779|9775|9775.1|9771.1|9779|9775|9771.6|9767.6|15
1647509980000|2022-03-17 09:39:40|9775.6|9771.6|9778.6|9774.6|9778.6|9774.6|9775.6|9771.6|19
1647509990000|2022-03-17 09:39:50|9779.1|9775.1|9781.6|9777.6|9781.8|9777.8|9776.6|9772.6|109
1647510000000|2022-03-17 09:40:00|9781.7|9777.7|9790|9786|9803|9799|9781.6|9777.6|341
1647510010000|2022-03-17 09:40:10|9791|9787|9781.4|9777.4|9793|9789|9780.4|9776.4|88
1647510020000|2022-03-17 09:40:20|9781.3|9777.3|9787.2|9783.2|9787.7|9783.7|9779.7|9775.7|22
1647510030000|2022-03-17 09:40:30|9787.3|9783.3|9786.9|9782.9|9788.2|9784.2|9786.8|9782.8|19
1647510040000|2022-03-17 09:40:40|9787.4|9783.4|9789.5|9785.5|9790.4|9786.4|9787.4|9783.4|16
1647510050000|2022-03-17 09:40:50|9790|9786|9784.5|9780.5|9790|9786|9784.5|9780.5|6
1647510060000|2022-03-17 09:41:00|9784.1|9780.1|9786.7|9782.7|9787.6|9783.6|9782.3|9778.3|42
1647510070000|2022-03-17 09:41:10|9786.6|9782.6|9781.7|9777.7|9786.6|9782.6|9781.1|9776.1|7
1647510080000|2022-03-17 09:41:20|9781.2|9777.2|9780.7|9776.7|9784.7|9778.8|9780.7|9776.1|6
1647510090000|2022-03-17 09:41:30|9780.2|9776.2|9780|9776|9781.2|9777.2|9778.7|9774.7|14
1647510100000|2022-03-17 09:41:40|9779|9775|9782|9778|9783.6|9779.6|9778.6|9774.6|13
1647510110000|2022-03-17 09:41:50|9780.2|9776.2|9781.5|9777.5|9783|9779|9780.2|9776.2|3
1647510120000|2022-03-17 09:42:00|9781.4|9777.4|9780.6|9776.6|9781.4|9777.4|9779.5|9775.5|5
1647510130000|2022-03-17 09:42:10|9779.1|9775.1|9779.1|9775.1|9782.5|9778.5|9778.6|9774.6|5
1647510140000|2022-03-17 09:42:20|9779.5|9775.5|9767.7|9763.7|9779.5|9775.5|9765.1|9759.8|78
1647510150000|2022-03-17 09:42:30|9769.6|9761.6|9768.6|9764.6|9769.6|9764.6|9766.6|9761.6|12
1647510160000|2022-03-17 09:42:40|9768.1|9764.1|9766.5|9762.5|9769.1|9764.5|9765.2|9760.6|24
1647510170000|2022-03-17 09:42:50|9766.6|9762.6|9766.1|9762.1|9767.1|9763.1|9765.1|9761.1|4
1647510180000|2022-03-17 09:43:00|9765.7|9761.7|9772.1|9768.1|9774|9770|9765.3|9761.3|21
1647510190000|2022-03-17 09:43:10|9772.5|9768.5|9779.7|9775.7|9781|9777|9771.6|9766.6|19
1647510200000|2022-03-17 09:43:20|9781.5|9777.5|9776.6|9772.6|9781.5|9777.5|9776.5|9772.5|6
1647510210000|2022-03-17 09:43:30|9775.7|9771.7|9779.1|9775.1|9779.1|9775.1|9775.2|9771.2|1
1647510220000|2022-03-17 09:43:40|9779.6|9775.6|9784.6|9780.6|9786.1|9782.1|9779.6|9775.6|21
1647510230000|2022-03-17 09:43:50|9783.9|9779.9|9786.7|9782.7|9786.8|9782.8|9781.6|9777.6|74
1647510240000|2022-03-17 09:44:00|9786.8|9782.8|9786.1|9782.1|9788.7|9784.7|9785.7|9781.7|27
1647510250000|2022-03-17 09:44:10|9785.6|9781.6|9783.6|9779.6|9785.6|9781.6|9781.7|9777.7|7
1647510260000|2022-03-17 09:44:20|9783.7|9779.7|9783.8|9779.8|9787.2|9781.8|9782.8|9778.8|6
1647510270000|2022-03-17 09:44:30|9783.7|9779.7|9784.8|9780.8|9784.8|9780.8|9782.7|9778.7|7
1647510280000|2022-03-17 09:44:40|9784.7|9780.7|9787.7|9783.7|9787.7|9783.7|9784.1|9780.1|9
1647510290000|2022-03-17 09:44:50|9789.2|9785.2|9784.1|9780.1|9795|9791|9783.7|9779.7|59
1647510300000|2022-03-17 09:45:00|9784|9780|9781.7|9777.7|9784|9780|9778.5|9774.5|32
1647510310000|2022-03-17 09:45:10|9782.2|9778.2|9780.2|9776.2|9783|9779|9780.1|9776.1|5
1647510320000|2022-03-17 09:45:20|9780|9776|9778.1|9774.1|9780|9776|9776.7|9772.7|2
1647510330000|2022-03-17 09:45:30|9778|9774|9781|9777|9781.9|9777.9|9776.6|9772.6|19
1647510340000|2022-03-17 09:45:40|9781.1|9777.1|9788.4|9784.4|9788.9|9784.9|9779.5|9775.5|31
1647510350000|2022-03-17 09:45:50|9788.3|9784.3|9786.9|9782.9|9789.9|9785.9|9785.9|9781.9|16
1647510360000|2022-03-17 09:46:00|9786.8|9782.8|9779.3|9775.3|9786.8|9782.8|9776.4|9772.4|12
1647510370000|2022-03-17 09:46:10|9778.8|9774.8|9783.4|9779.4|9783.9|9779.9|9778.8|9774.8|10
1647510380000|2022-03-17 09:46:20|9783.8|9779.8|9783.8|9779.8|9786.3|9782.3|9783.4|9779.4|13
1647510390000|2022-03-17 09:46:30|9782.5|9778.5|9774.3|9770.3|9784.4|9778.5|9767.2|9763.2|53
1647510400000|2022-03-17 09:46:40|9774.7|9770.7|9782.5|9778.5|9784.9|9780.9|9773.5|9769.5|41
1647510410000|2022-03-17 09:46:50|9781.2|9777.2|9786.9|9782.9|9788.3|9784.3|9780.9|9776.9|12
1647510420000|2022-03-17 09:47:00|9786.5|9782.5|9789.4|9785.4|9791.4|9787.4|9786.5|9782.5|5
1647510430000|2022-03-17 09:47:10|9788.9|9784.9|9789.4|9785.4|9790.9|9786.9|9786|9781.4|12
1647510440000|2022-03-17 09:47:20|9789.3|9785.3|9800.3|9796.3|9800.3|9796.3|9788.3|9784.3|20
1647510450000|2022-03-17 09:47:30|9800.8|9796.8|9791.2|9787.2|9800.8|9796.8|9791.2|9787.2|27
1647510460000|2022-03-17 09:47:40|9790.7|9786.7|9789.2|9785.2|9793.3|9789.3|9787.8|9781.9|29
1647510470000|2022-03-17 09:47:50|9786.8|9782.8|9775.8|9771.8|9787.7|9783.7|9774.4|9769.4|28
1647510480000|2022-03-17 09:48:00|9775.9|9771.9|9777.3|9773.3|9780.4|9775.8|9775.9|9771.9|8
1647510490000|2022-03-17 09:48:10|9776.9|9772.9|9771.1|9767.1|9779.7|9775.7|9770.6|9766.6|22
1647510500000|2022-03-17 09:48:20|9772.2|9768.2|9774.8|9770.8|9776.8|9772.8|9771.8|9767.8|34
1647510510000|2022-03-17 09:48:30|9775.3|9771.3|9779.9|9775.9|9779.9|9775.9|9775.3|9771.3|14
1647510520000|2022-03-17 09:48:40|9780.4|9776.4|9779.5|9775.5|9780.4|9776.4|9778.5|9774.5|21
1647510530000|2022-03-17 09:48:50|9780|9776|9779.9|9775.9|9781|9777|9779.8|9775.8|6
1647510540000|2022-03-17 09:49:00|9779.8|9775.8|9777.9|9773.9|9780.3|9776.3|9775.3|9771.3|10
1647510550000|2022-03-17 09:49:10|9778|9774|9788.3|9784.3|9790.2|9786.2|9778|9774|29
1647510560000|2022-03-17 09:49:20|9787.4|9783.4|9784.9|9780.9|9791.4|9786.9|9784.9|9779.9|27
1647510570000|2022-03-17 09:49:30|9785.4|9781.4|9781.8|9777.8|9785.8|9781.8|9781.4|9777.4|4
1647510580000|2022-03-17 09:49:40|9780.8|9776.8|9778.8|9774.8|9781.7|9777.7|9777.9|9773.9|13
1647510590000|2022-03-17 09:49:50|9779|9775|9782|9778|9782|9778|9779|9775|8
1647510600000|2022-03-17 09:50:00|9781.8|9777.8|9782.8|9778.8|9783.3|9779.3|9781.3|9777.3|4
1647510610000|2022-03-17 09:50:10|9782.9|9778.9|9786.4|9782.4|9787.3|9783.3|9782.9|9778.9|6
1647510620000|2022-03-17 09:50:20|9786.9|9782.9|9785|9781|9786.9|9782.9|9784|9778.9|15
1647510630000|2022-03-17 09:50:30|9784.9|9780.9|9789|9785|9789.4|9785.4|9784.9|9779.3|9
1647510640000|2022-03-17 09:50:40|9787.4|9783.4|9780.5|9776.5|9787.4|9783.4|9779.9|9775.3|17
1647510650000|2022-03-17 09:50:50|9781|9777|9784.5|9780.5|9786.9|9782.9|9780.5|9776.5|9
1647510660000|2022-03-17 09:51:00|9785|9781|9789.4|9785.4|9790.4|9786.4|9785|9781|19
1647510670000|2022-03-17 09:51:10|9788.9|9784.9|9786.7|9782.7|9789.7|9785.7|9785.8|9781.8|23
1647510680000|2022-03-17 09:51:20|9786.5|9782.5|9783.1|9779.1|9786.5|9782.5|9779.7|9775.7|9
1647510690000|2022-03-17 09:51:30|9782.7|9778.7|9777.2|9773.2|9783.1|9779.1|9775.2|9770.9|22
1647510700000|2022-03-17 09:51:40|9776.1|9772.1|9777.7|9773.7|9778.7|9774.1|9771.2|9767.2|17
1647510710000|2022-03-17 09:51:50|9777.2|9773.2|9770.7|9766.7|9777.2|9773.2|9770.7|9766.7|16
1647510720000|2022-03-17 09:52:00|9770.8|9766.8|9768.9|9764.9|9773.1|9769.1|9768.1|9762.6|36
1647510730000|2022-03-17 09:52:10|9769|9765|9772|9768|9774.4|9770.4|9768.9|9764.9|16
1647510740000|2022-03-17 09:52:20|9772.5|9768.5|9772.3|9768.3|9774.4|9769.4|9770.3|9764.4|13
1647510750000|2022-03-17 09:52:30|9771.9|9767.9|9771.5|9767.5|9774.4|9770.4|9770.8|9765.4|5
1647510760000|2022-03-17 09:52:40|9771.6|9767.6|9768.5|9764.5|9772.5|9768.5|9768.5|9764.5|8
1647510770000|2022-03-17 09:52:50|9768.6|9764.6|9769.5|9765.5|9771.1|9767.1|9767.6|9763.6|5
1647510780000|2022-03-17 09:53:00|9769.4|9765.4|9760.1|9756.1|9769.4|9765.4|9755.7|9751.7|54
1647510790000|2022-03-17 09:53:10|9759.1|9755.1|9755.2|9751.2|9759.2|9755.2|9754.7|9750.7|26
1647510800000|2022-03-17 09:53:20|9755.1|9751.1|9754.2|9750.2|9757.6|9753.1|9753.1|9749.1|23
1647510810000|2022-03-17 09:53:30|9754.7|9750.7|9756.2|9752.2|9757.7|9753.7|9754.7|9749.5|14
1647510820000|2022-03-17 09:53:40|9756.6|9752.6|9757.2|9753.2|9757.8|9753.8|9754.6|9750.6|7
1647510830000|2022-03-17 09:53:50|9757.6|9753.6|9760.3|9756.3|9760.7|9756.7|9757.3|9753.3|6
1647510840000|2022-03-17 09:54:00|9760.7|9756.7|9761.2|9757.2|9761.2|9757.2|9759.3|9755.3|5
1647510850000|2022-03-17 09:54:10|9764.6|9760.6|9761.1|9757.1|9767.5|9762.1|9760.6|9756.1|9
1647510860000|2022-03-17 09:54:20|9761.2|9757.2|9766.2|9762.2|9769.1|9763.6|9761.2|9756.8|13
1647510870000|2022-03-17 09:54:30|9766.6|9762.6|9769.8|9765.8|9770.7|9766.7|9765.8|9761.8|10
1647510880000|2022-03-17 09:54:40|9773.2|9769.2|9763.8|9759.8|9773.2|9769.2|9762.5|9758.5|38
1647510890000|2022-03-17 09:54:50|9763.7|9759.7|9770.6|9766.6|9770.6|9766.6|9763.2|9759.2|3
1647510900000|2022-03-17 09:55:00|9771.1|9767.1|9765.8|9761.8|9777.2|9771.1|9765.7|9760.3|19
1647510910000|2022-03-17 09:55:10|9765.6|9761.6|9764.7|9760.7|9767.2|9762.1|9763.2|9758.6|7
1647510920000|2022-03-17 09:55:20|9766.6|9758.6|9764.2|9760.2|9767|9762|9762.1|9758.1|2
1647510930000|2022-03-17 09:55:30|9764.3|9760.3|9763.7|9759.7|9764.3|9760.3|9763.7|9759.7|5
1647510940000|2022-03-17 09:55:40|9763.8|9759.8|9766.5|9762.5|9766.7|9762.7|9763.8|9759.8|2
1647510950000|2022-03-17 09:55:50|9766|9762|9765.6|9761.6|9769|9765|9765|9760.5|20
1647510960000|2022-03-17 09:56:00|9765.5|9761.5|9761.9|9757.9|9766.1|9762.1|9761.5|9757.5|24
1647510970000|2022-03-17 09:56:10|9761.5|9757.5|9754.6|9750.6|9761.9|9757.9|9752.9|9748.1|18
1647510980000|2022-03-17 09:56:20|9754.5|9750.5|9750.4|9746.4|9754.5|9750.5|9746.5|9742.5|25
1647510990000|2022-03-17 09:56:30|9749.9|9745.9|9743.4|9739.4|9749.9|9745.9|9742.9|9738.9|17
1647511000000|2022-03-17 09:56:40|9743.7|9739.7|9746.5|9742.5|9749|9743|9740.5|9736.5|12
1647511010000|2022-03-17 09:56:50|9747.9|9743.9|9749.5|9745.5|9751.7|9747.7|9743.6|9739.6|15
1647511020000|2022-03-17 09:57:00|9747.5|9743.5|9748.9|9744.9|9755.5|9751.5|9747.5|9743.5|23
1647511030000|2022-03-17 09:57:10|9750.8|9742.8|9754.8|9750.8|9754.8|9750.8|9747.3|9741.9|3
1647511040000|2022-03-17 09:57:20|9754.9|9750.9|9758.2|9754.2|9760.3|9756.3|9754.9|9750.9|9
1647511050000|2022-03-17 09:57:30|9759.7|9755.7|9760.2|9756.2|9761.7|9757.7|9759.2|9755.2|6
1647511060000|2022-03-17 09:57:40|9760.3|9756.3|9759.8|9755.8|9761.7|9756.3|9755.8|9751.8|7
1647511070000|2022-03-17 09:57:50|9760.8|9756.8|9762.2|9758.2|9763.8|9759.8|9760.8|9756.8|15
1647511080000|2022-03-17 09:58:00|9762.3|9758.3|9763.4|9759.4|9765.3|9761.2|9762.2|9757.3|1
1647511090000|2022-03-17 09:58:10|9765.4|9761.4|9761|9757|9765.4|9761.4|9758.9|9754.8|13
1647511100000|2022-03-17 09:58:20|9761.2|9757.2|9766.4|9762.4|9767|9763|9761.2|9757.2|9
1647511110000|2022-03-17 09:58:30|9766|9762|9766.9|9762.9|9769|9763.4|9762.3|9756.9|14
1647511120000|2022-03-17 09:58:40|9766.8|9762.8|9766.9|9762.9|9768.5|9763|9765.3|9760.5|6
1647511130000|2022-03-17 09:58:50|9766.8|9762.8|9763.3|9759.3|9766.8|9762.8|9761.7|9757.7|11
1647511140000|2022-03-17 09:59:00|9764.2|9760.2|9767.8|9763.8|9769.2|9765.2|9763.2|9759.2|7
1647511150000|2022-03-17 09:59:10|9768.2|9764.2|9769.2|9765.2|9769.2|9765.2|9764.7|9759.8|5
1647511160000|2022-03-17 09:59:20|9769.1|9765.1|9761.2|9757.2|9769.1|9765.1|9757.3|9752.4|29
1647511170000|2022-03-17 09:59:30|9760.7|9756.7|9762.3|9754.3|9762.7|9758.2|9756.9|9752.3|20
1647511180000|2022-03-17 09:59:40|9760.3|9756.3|9760.7|9756.7|9762.7|9756.8|9759.7|9753.6|1
1647511190000|2022-03-17 09:59:50|9760.6|9756.6|9768.2|9764.2|9768.2|9764.2|9760.6|9756.6|10
1647511200000|2022-03-17 10:00:00|9768.6|9764.6|9766.5|9758.5|9769.7|9765.7|9757.9|9753.9|103
1647511210000|2022-03-17 10:00:10|9762.6|9758.6|9783.1|9779.1|9785.6|9781.6|9761.1|9756|294
1647511220000|2022-03-17 10:00:20|9782.9|9778.9|9804.7|9800.7|9808.6|9803.3|9781.1|9777.1|224
1647511230000|2022-03-17 10:00:30|9805.2|9801.2|9830.8|9822.8|9830.8|9824.5|9799.2|9795.2|372
1647511240000|2022-03-17 10:00:40|9830.4|9822.4|9828.1|9824.1|9832.3|9827.3|9821.6|9815.7|239
1647511250000|2022-03-17 10:00:50|9827.2|9823.2|9834.3|9826.3|9840.3|9836.3|9825.1|9821.1|121
1647511260000|2022-03-17 10:01:00|9833.7|9829.7|9847.1|9843.1|9855.1|9849.4|9829.7|9825.7|176
1647511270000|2022-03-17 10:01:10|9847|9843|9852.8|9848.8|9854.9|9848.8|9844.9|9838.9|99
1647511280000|2022-03-17 10:01:20|9850.8|9846.8|9862.9|9858.9|9864.4|9858.9|9850.3|9845.4|82
1647511290000|2022-03-17 10:01:30|9863.4|9855.4|9845.2|9841.2|9863.8|9857.8|9844.2|9840.2|82
1647511300000|2022-03-17 10:01:40|9845.3|9841.3|9835.8|9831.8|9848.4|9844.4|9834.9|9829.8|39
1647511310000|2022-03-17 10:01:50|9836.2|9832.2|9837.3|9833.3|9837.8|9833.8|9828.3|9822.9|45
1647511320000|2022-03-17 10:02:00|9836.8|9832.8|9848.8|9844.8|9849.6|9845.6|9836.8|9832.8|40
1647511330000|2022-03-17 10:02:10|9849.6|9845.6|9839.3|9835.3|9849.6|9845.6|9839.3|9835.3|42
1647511340000|2022-03-17 10:02:20|9838.8|9834.8|9839.3|9835.3|9840.7|9835.4|9831.4|9825.9|13
1647511350000|2022-03-17 10:02:30|9839.1|9835.1|9833.8|9829.8|9839.1|9835.1|9829.8|9823.9|38
1647511360000|2022-03-17 10:02:40|9833.3|9829.3|9849.7|9845.7|9849.7|9845.7|9833.3|9829.3|59
1647511370000|2022-03-17 10:02:50|9848.6|9844.6|9845.9|9841.9|9851.1|9847.1|9845.7|9840.4|18
1647511380000|2022-03-17 10:03:00|9847.2|9843.2|9843.3|9839.3|9847.2|9843.2|9842.7|9838.7|29
1647511390000|2022-03-17 10:03:10|9842.6|9838.6|9842.7|9838.7|9849.3|9845.3|9841.2|9837.2|31
1647511400000|2022-03-17 10:03:20|9842.6|9838.6|9838.1|9834.1|9844.6|9840.6|9837.6|9833.6|26
1647511410000|2022-03-17 10:03:30|9838|9834|9837.2|9833.2|9842.1|9838.1|9836.1|9832.1|24
1647511420000|2022-03-17 10:03:40|9837.6|9833.6|9833.1|9829.1|9837.6|9833.6|9831.7|9827.7|8
1647511430000|2022-03-17 10:03:50|9833.2|9829.2|9834.1|9830.1|9834.1|9830.1|9827.2|9823.2|37
1647511440000|2022-03-17 10:04:00|9834.6|9830.6|9824.3|9820.3|9835.6|9831.6|9824.3|9820.3|31
1647511450000|2022-03-17 10:04:10|9824.4|9820.4|9817.2|9813.2|9827.1|9823.1|9815.7|9811.7|53
1647511460000|2022-03-17 10:04:20|9816.8|9812.8|9827.3|9823.3|9827.3|9823.3|9816.6|9812.6|19
1647511470000|2022-03-17 10:04:30|9829.1|9825.1|9828.6|9824.6|9831.1|9827.1|9825.8|9821.8|20
1647511480000|2022-03-17 10:04:40|9828.1|9824.1|9818.2|9814.2|9831.6|9825.6|9817.2|9810.9|20
1647511490000|2022-03-17 10:04:50|9820.3|9812.3|9820.1|9816.1|9825|9819.5|9818.8|9812.3|3
1647511500000|2022-03-17 10:05:00|9821|9817|9818.5|9814.5|9821.1|9817.1|9816.3|9812.3|20
1647511510000|2022-03-17 10:05:10|9817.5|9813.5|9818.7|9814.7|9819.1|9815.1|9816.6|9812.6|3
1647511520000|2022-03-17 10:05:20|9819.4|9815.4|9826.1|9822.1|9831.5|9827.5|9819.4|9815.4|23
1647511530000|2022-03-17 10:05:30|9826.2|9822.2|9826.6|9822.6|9830|9826|9826.1|9820.7|10
1647511540000|2022-03-17 10:05:40|9826.2|9822.2|9828.1|9824.1|9830.7|9824.6|9826.2|9822.2|11
1647511550000|2022-03-17 10:05:50|9828.2|9824.2|9829.1|9825.1|9830.5|9826.5|9827.1|9823.1|18
1647511560000|2022-03-17 10:06:00|9828.6|9824.6|9818.1|9814.1|9829.6|9824.6|9810.7|9806.7|55
1647511570000|2022-03-17 10:06:10|9820.1|9812.1|9812.7|9808.7|9820.1|9814.1|9812.6|9808.6|7
1647511580000|2022-03-17 10:06:20|9812.4|9808.4|9820.5|9816.5|9821|9817|9809.2|9805.2|66
1647511590000|2022-03-17 10:06:30|9820.6|9816.6|9811.2|9807.2|9823.5|9817.6|9811.2|9807.2|27
1647511600000|2022-03-17 10:06:40|9811.7|9807.7|9816.6|9812.6|9818.1|9814.1|9811.5|9805.8|12
1647511610000|2022-03-17 10:06:50|9816.7|9812.7|9813.5|9809.5|9817.6|9813.6|9811.6|9807.6|13
1647511620000|2022-03-17 10:07:00|9813.6|9809.6|9811.2|9807.2|9817.4|9813.4|9810.1|9806.1|30
1647511630000|2022-03-17 10:07:10|9811.3|9807.3|9813.1|9809.1|9813.4|9809.4|9810.7|9806.7|13
1647511640000|2022-03-17 10:07:20|9812.6|9808.6|9811.1|9807.1|9812.6|9808.6|9810|9806|6
1647511650000|2022-03-17 10:07:30|9812|9808|9812.2|9808.2|9813.1|9809|9810.5|9805.1|27
1647511660000|2022-03-17 10:07:40|9813.2|9809.2|9815.7|9811.7|9816.6|9812.6|9813.2|9809.2|40
1647511670000|2022-03-17 10:07:50|9816.1|9812.1|9826|9822|9826.8|9822.8|9816.1|9812.1|87
1647511680000|2022-03-17 10:08:00|9826.4|9822.4|9821.3|9817.3|9826.4|9822.4|9813.9|9809.9|31
1647511690000|2022-03-17 10:08:10|9820.8|9816.8|9823.4|9819.4|9823.4|9819.4|9815.5|9811|32
1647511700000|2022-03-17 10:08:20|9823.2|9819.2|9821|9817|9823.2|9819.2|9818.9|9814.9|15
1647511710000|2022-03-17 10:08:30|9821.1|9817.1|9824.4|9820.4|9824.4|9820.4|9821.1|9817.1|16
1647511720000|2022-03-17 10:08:40|9824|9820|9822.4|9818.4|9825.4|9821.4|9821.1|9817.1|4
1647511730000|2022-03-17 10:08:50|9821.4|9817.4|9818.8|9814.8|9822.9|9818.4|9818.8|9814.8|12
1647511740000|2022-03-17 10:09:00|9817.9|9813.9|9819.8|9815.8|9822.7|9817.7|9815.8|9811.8|35
1647511750000|2022-03-17 10:09:10|9820.3|9816.3|9829.6|9825.6|9830.7|9826.7|9820.3|9816.3|12
1647511760000|2022-03-17 10:09:20|9829.7|9825.7|9829.1|9825.1|9832.7|9828.7|9829.1|9825.1|19
1647511770000|2022-03-17 10:09:30|9828.7|9824.7|9833.7|9829.7|9834.6|9830.6|9825.7|9821.4|29
1647511780000|2022-03-17 10:09:40|9834.6|9830.6|9834.3|9830.3|9837.7|9832.6|9832.8|9827.8|10
1647511790000|2022-03-17 10:09:50|9835.6|9831.6|9830.1|9826.1|9837.7|9832.7|9829|9825|11
1647511800000|2022-03-17 10:10:00|9832.2|9824.2|9831.6|9827.6|9835.8|9831.3|9831.3|9824.2|15
1647511810000|2022-03-17 10:10:10|9831.7|9827.7|9838.1|9834.1|9839.7|9835.7|9830.1|9826.1|23
1647511820000|2022-03-17 10:10:20|9837.1|9833.1|9835.7|9831.7|9837.1|9833.1|9829.2|9825.2|13
1647511830000|2022-03-17 10:10:30|9836.6|9832.6|9834.1|9830.1|9836.7|9832.7|9833.7|9829.7|5
1647511840000|2022-03-17 10:10:40|9833.6|9829.6|9832.9|9828.9|9834.6|9830.6|9830.2|9826.2|20
1647511850000|2022-03-17 10:10:50|9833|9829|9831.6|9827.6|9833.4|9829.4|9831.5|9827.5|5
1647511860000|2022-03-17 10:11:00|9831.7|9827.7|9834.1|9830.1|9836.9|9831.6|9831.7|9827.6|4
1647511870000|2022-03-17 10:11:10|9833.8|9829.8|9839.6|9835.6|9839.6|9835.6|9832.1|9828.1|10
1647511880000|2022-03-17 10:11:20|9840.5|9836.5|9841.2|9837.2|9842|9838|9837.1|9832.1|18
1647511890000|2022-03-17 10:11:30|9840.6|9836.6|9839|9835|9841.2|9837.2|9839|9835|16
1647511900000|2022-03-17 10:11:40|9838.9|9834.9|9840.7|9836.7|9842.1|9838.1|9838.2|9834.2|11
1647511910000|2022-03-17 10:11:50|9841.5|9837.5|9837.2|9833.2|9842.2|9838.2|9837.2|9833.2|12
1647511920000|2022-03-17 10:12:00|9836.6|9832.6|9837.1|9833.1|9840.6|9835|9834.6|9830.6|20
1647511930000|2022-03-17 10:12:10|9836.7|9832.7|9839.7|9835.7|9842.1|9838.1|9836.7|9832.7|16
1647511940000|2022-03-17 10:12:20|9839.6|9835.6|9843.2|9839.2|9844.8|9840.8|9839.6|9835.6|24
1647511950000|2022-03-17 10:12:30|9842.3|9838.3|9841.8|9837.8|9843.3|9839.3|9840.8|9836.8|8
1647511960000|2022-03-17 10:12:40|9841.3|9837.3|9839.8|9835.8|9841.6|9837.6|9838.3|9834.3|18
1647511970000|2022-03-17 10:12:50|9840.3|9836.3|9838.3|9834.3|9840.7|9836.7|9838.3|9834.3|16
1647511980000|2022-03-17 10:13:00|9838.2|9834.2|9837.7|9833.7|9839.8|9835.8|9837.2|9833.2|11
1647511990000|2022-03-17 10:13:10|9837.8|9833.8|9837.7|9833.7|9840.2|9836.2|9837.7|9833.7|12
1647512000000|2022-03-17 10:13:20|9837.9|9833.9|9834.9|9830.9|9840.2|9836.2|9834.4|9830.4|23
1647512010000|2022-03-17 10:13:30|9834.8|9830.8|9840.3|9836.3|9841.8|9837.8|9834.8|9829.1|27
1647512020000|2022-03-17 10:13:40|9840.4|9836.4|9839.5|9835.5|9840.4|9836.4|9837.4|9833.4|16
1647512030000|2022-03-17 10:13:50|9840|9836|9841.3|9837.3|9844.4|9840.4|9839.4|9835.4|18
1647512040000|2022-03-17 10:14:00|9841.4|9837.4|9842.8|9838.8|9843.9|9839.9|9841.4|9837.4|11
1647512050000|2022-03-17 10:14:10|9842|9838|9842.3|9838.3|9842.4|9838.4|9840.9|9836.9|10
1647512060000|2022-03-17 10:14:20|9838.9|9834.9|9840.4|9836.4|9841.9|9837.9|9838.9|9834.9|23
1647512070000|2022-03-17 10:14:30|9840.8|9836.8|9840.4|9836.4|9841.9|9837.9|9840.4|9836.4|6
1647512080000|2022-03-17 10:14:40|9840.2|9836.2|9837.3|9833.3|9840.8|9836.8|9835.3|9831.3|56
1647512090000|2022-03-17 10:14:50|9836.9|9832.9|9836.8|9832.8|9837.3|9833.3|9835.4|9831.4|10
1647512100000|2022-03-17 10:15:00|9836.3|9832.3|9839.3|9835.3|9839.8|9835.8|9836.3|9832.3|11
1647512110000|2022-03-17 10:15:10|9840.4|9836.4|9847.8|9843.8|9850.3|9846.3|9840.4|9836.4|82
1647512120000|2022-03-17 10:15:20|9848.3|9844.3|9848.7|9844.7|9850.6|9846.6|9845.9|9841.9|25
1647512130000|2022-03-17 10:15:30|9848.6|9844.6|9846.9|9842.9|9849.6|9845.6|9846.7|9842.7|18
1647512140000|2022-03-17 10:15:40|9847.3|9843.3|9841|9837|9849.3|9845.3|9841|9837|19
1647512150000|2022-03-17 10:15:50|9839.7|9835.7|9839.8|9835.8|9840.7|9836.7|9837.8|9833.8|3
1647512160000|2022-03-17 10:16:00|9840.3|9836.3|9841.2|9837.2|9841.2|9837.2|9837.7|9833.7|7
1647512170000|2022-03-17 10:16:10|9841.3|9837.3|9838.8|9834.8|9844.2|9840.2|9838.8|9834.8|20
1647512180000|2022-03-17 10:16:20|9839.1|9835.1|9829.9|9825.9|9842.5|9838.5|9827.9|9823.9|34
1647512190000|2022-03-17 10:16:30|9830.4|9826.4|9828.8|9824.8|9830.9|9826.9|9825.8|9821.8|21
1647512200000|2022-03-17 10:16:40|9827.8|9823.8|9834.9|9830.9|9836.2|9832.2|9827.8|9823.8|26
1647512210000|2022-03-17 10:16:50|9834.4|9830.4|9836.4|9832.4|9837.8|9833.8|9834.4|9830.4|12
1647512220000|2022-03-17 10:17:00|9836.9|9832.9|9832.8|9828.8|9836.9|9832.9|9832.3|9828.3|17
1647512230000|2022-03-17 10:17:10|9833.1|9829.1|9829.2|9825.2|9835.8|9831.8|9829.2|9825.2|22
1647512240000|2022-03-17 10:17:20|9828.2|9824.2|9824.2|9820.2|9828.2|9824.2|9822.2|9818.2|58
1647512250000|2022-03-17 10:17:30|9823.7|9819.7|9825.3|9821.3|9828.7|9824.7|9823.7|9819.7|20
1647512260000|2022-03-17 10:17:40|9825.2|9821.2|9820.3|9816.3|9825.2|9821.2|9816.8|9812.8|31
1647512270000|2022-03-17 10:17:50|9819.7|9815.7|9813.2|9809.2|9819.7|9815.7|9812.8|9808.8|47
1647512280000|2022-03-17 10:18:00|9813.5|9809.5|9814.6|9810.6|9817.6|9813.6|9811.8|9807.8|46
1647512290000|2022-03-17 10:18:10|9815.1|9811.1|9815.6|9811.6|9816.6|9812.6|9814.6|9810.6|26
1647512300000|2022-03-17 10:18:20|9815.1|9811.1|9813|9809|9815.1|9811.1|9810.6|9806.6|29
1647512310000|2022-03-17 10:18:30|9812.6|9808.6|9820.6|9816.6|9822.1|9817.1|9812.6|9808.6|17
1647512320000|2022-03-17 10:18:40|9820.1|9816.1|9817|9813|9821.1|9816.6|9816.6|9812.6|7
1647512330000|2022-03-17 10:18:50|9816.5|9812.5|9817.5|9813.5|9818|9814|9812|9808|6
1647512340000|2022-03-17 10:19:00|9817.8|9813.8|9816|9812|9821.1|9817.1|9815.9|9811.9|17
1647512350000|2022-03-17 10:19:10|9816.1|9812.1|9818.1|9814.1|9818.6|9814.6|9815|9811|9
1647512360000|2022-03-17 10:19:20|9818.5|9814.5|9818|9814|9820|9816|9813|9809|60
1647512370000|2022-03-17 10:19:30|9817.5|9813.5|9812|9808|9818|9814|9812|9808|19
1647512380000|2022-03-17 10:19:40|9812.3|9808.3|9811.3|9807.3|9814|9810|9808.9|9804.9|167
1647512390000|2022-03-17 10:19:50|9811.9|9807.9|9811.9|9807.9|9812.4|9808.4|9810.8|9806.8|19
1647512400000|2022-03-17 10:20:00|9812|9808|9813.8|9809.8|9814.3|9810.3|9809.8|9805.8|24
1647512410000|2022-03-17 10:20:10|9814.7|9810.7|9814.7|9810.7|9815.8|9811.8|9813.2|9809.2|25
1647512420000|2022-03-17 10:20:20|9814.8|9810.8|9815.4|9811.4|9815.4|9811.4|9814.3|9810.3|8
1647512430000|2022-03-17 10:20:30|9814.9|9810.9|9811.4|9807.4|9814.9|9810.9|9811.3|9806.3|22
1647512440000|2022-03-17 10:20:40|9811.9|9807.9|9812.2|9808.2|9814.7|9810.7|9810.2|9806.2|44
1647512450000|2022-03-17 10:20:50|9811.2|9807.2|9810.7|9806.7|9811.6|9807.6|9810.2|9806.2|6
1647512460000|2022-03-17 10:21:00|9811.1|9807.1|9808.2|9804.2|9814.3|9810.3|9807.6|9803.6|62
1647512470000|2022-03-17 10:21:10|9808.1|9804.1|9797.7|9793.7|9808.1|9804.1|9796.7|9791.3|56
1647512480000|2022-03-17 10:21:20|9797.6|9793.6|9784|9780|9799|9795|9782.7|9778.7|89
1647512490000|2022-03-17 10:21:30|9786.1|9778.1|9782|9778|9786.1|9780.4|9780.6|9775.9|19
1647512500000|2022-03-17 10:21:40|9783.1|9779.1|9785.7|9781.7|9787.4|9782|9781.6|9777.5|18
1647512510000|2022-03-17 10:21:50|9786.6|9782.6|9788.5|9784.5|9790.5|9786.5|9785.2|9781.2|18
1647512520000|2022-03-17 10:22:00|9788.1|9784.1|9791.5|9787.5|9791.6|9787.6|9782.1|9776.3|22
1647512530000|2022-03-17 10:22:10|9791.1|9787.1|9787|9783|9792.5|9788.5|9785.9|9781.9|20
1647512540000|2022-03-17 10:22:20|9787.4|9783.4|9785.6|9777.6|9787.9|9783.9|9783.9|9777.6|20
1647512550000|2022-03-17 10:22:30|9784.4|9780.4|9785|9781|9785.4|9781.4|9782.1|9778.1|36
1647512560000|2022-03-17 10:22:40|9784.9|9780.9|9782.5|9778.5|9786|9782|9782.5|9778.5|18
1647512570000|2022-03-17 10:22:50|9782.4|9778.4|9787.6|9783.6|9788|9784|9782|9778|37
1647512580000|2022-03-17 10:23:00|9787.5|9783.5|9793.5|9789.5|9793.5|9789.5|9787.5|9783.5|24
1647512590000|2022-03-17 10:23:10|9794|9790|9794.6|9790.6|9796.3|9792.3|9791.6|9787.6|21
1647512600000|2022-03-17 10:23:20|9795.1|9791.1|9790.6|9786.6|9796.1|9792.1|9789.1|9785.1|8
1647512610000|2022-03-17 10:23:30|9791.5|9787.5|9793|9789|9794.5|9790.5|9791.5|9787.5|2
1647512620000|2022-03-17 10:23:40|9791.1|9787.1|9784.6|9780.6|9792.1|9788.1|9784|9780|21
1647512630000|2022-03-17 10:23:50|9785.1|9781.1|9785.4|9781.4|9787.5|9783.5|9782.9|9778.9|13
1647512640000|2022-03-17 10:24:00|9785.6|9781.6|9790.4|9786.4|9791.1|9787.1|9782.5|9778.5|11
1647512650000|2022-03-17 10:24:10|9791.6|9787.6|9789|9785|9793.6|9789.6|9788|9782.9|10
1647512660000|2022-03-17 10:24:20|9789.1|9785.1|9790.4|9786.4|9792.4|9788.4|9788.9|9784.9|9
1647512670000|2022-03-17 10:24:30|9790|9786|9790|9786|9791|9787|9788.9|9782.9|8
1647512680000|2022-03-17 10:24:40|9789.9|9785.9|9784.9|9780.9|9790.9|9786.9|9784.9|9780.9|2
1647512690000|2022-03-17 10:24:50|9783.2|9779.2|9784.3|9780.3|9786.9|9780.9|9782.9|9778.5|12
1647512700000|2022-03-17 10:25:00|9782.9|9778.9|9785.3|9781.3|9788.4|9784.4|9782.9|9778.9|15
1647512710000|2022-03-17 10:25:10|9784|9780|9784.4|9780.4|9784.9|9780.9|9783.9|9779.9|3
1647512720000|2022-03-17 10:25:20|9785.3|9781.3|9782.4|9778.4|9785.3|9781.3|9781.9|9777.9|30
1647512730000|2022-03-17 10:25:30|9782.3|9778.3|9790.9|9786.9|9791.4|9787.4|9781.8|9777.8|25
1647512740000|2022-03-17 10:25:40|9791.9|9787.9|9790.8|9786.8|9791.9|9787.9|9788.9|9784.9|7
1647512750000|2022-03-17 10:25:50|9789.3|9785.3|9793.3|9789.3|9793.8|9789.8|9787.9|9783.9|13
1647512760000|2022-03-17 10:26:00|9793.4|9789.4|9799.3|9795.3|9801|9797|9791.9|9787.9|24
1647512770000|2022-03-17 10:26:10|9801.6|9797.6|9798.7|9794.7|9805.1|9801.1|9797.7|9793.7|23
1647512780000|2022-03-17 10:26:20|9798.6|9794.6|9796.5|9792.5|9800.8|9795.7|9794.6|9790.6|14
1647512790000|2022-03-17 10:26:30|9796.4|9792.4|9785.4|9777.4|9796.4|9792.4|9785.4|9777.4|44
1647512800000|2022-03-17 10:26:40|9787.1|9779.1|9787.6|9783.6|9790.6|9786.6|9783.8|9777.8|4
1647512810000|2022-03-17 10:26:50|9785.6|9781.6|9784.9|9780.9|9789.8|9784.8|9782.3|9778.3|41
1647512820000|2022-03-17 10:27:00|9785.3|9781.3|9789.6|9785.6|9790.6|9786.6|9785.3|9781.3|4
1647512830000|2022-03-17 10:27:10|9789.9|9785.9|9793.8|9789.8|9793.8|9789.8|9789.9|9785.9|5
1647512840000|2022-03-17 10:27:20|9793.6|9789.6|9793.7|9789.7|9793.7|9789.7|9790.8|9786.8|2
1647512850000|2022-03-17 10:27:30|9793.8|9789.8|9795|9791|9795|9791|9791.7|9787.7|12
1647512860000|2022-03-17 10:27:40|9795.7|9791.7|9797.1|9793.1|9797.6|9793.6|9795.7|9791.7|3
1647512870000|2022-03-17 10:27:50|9796.7|9792.7|9796.1|9792.1|9797.1|9793.1|9792.1|9788.1|10
1647512880000|2022-03-17 10:28:00|9796.6|9792.6|9799.6|9795.6|9799.6|9795.6|9794.3|9790.3|19
1647512890000|2022-03-17 10:28:10|9799.7|9795.7|9793.1|9789.1|9800.7|9796.7|9792.6|9788.6|13
1647512900000|2022-03-17 10:28:20|9792.6|9788.6|9794.2|9790.2|9794.7|9790.7|9791.1|9787.1|8
1647512910000|2022-03-17 10:28:30|9793.6|9789.6|9796.1|9792.1|9796.5|9792.5|9793.6|9789.6|6
1647512920000|2022-03-17 10:28:40|9798.1|9790.1|9799.1|9795.1|9799.2|9795.2|9794.3|9790.1|1
1647512930000|2022-03-17 10:28:50|9799|9795|9801|9797|9801.4|9797.4|9797.6|9793.6|64
1647512940000|2022-03-17 10:29:00|9801.4|9797.4|9801.4|9797.4|9804|9800|9800.9|9796.9|19
1647512950000|2022-03-17 10:29:10|9801.8|9797.8|9801.4|9797.4|9803.4|9798.4|9799.9|9795.4|4
1647512960000|2022-03-17 10:29:20|9800.9|9796.9|9800.9|9796.9|9801.5|9797.5|9798.3|9794.3|5
1647512970000|2022-03-17 10:29:30|9801.5|9797.5|9801.4|9797.4|9801.9|9797.9|9800.9|9796.9|2
1647512980000|2022-03-17 10:29:40|9801.2|9797.2|9798.4|9794.4|9801.2|9797.2|9798.4|9794.4|6
1647512990000|2022-03-17 10:29:50|9798.2|9794.2|9798.9|9794.9|9801.9|9797.9|9798.2|9792.4|4
1647513000000|2022-03-17 10:30:00|9799|9795|9809.2|9805.2|9810.4|9806.4|9797.8|9793.8|33
1647513010000|2022-03-17 10:30:10|9808.5|9804.5|9811.8|9807.8|9811.9|9807.9|9806.3|9802.3|23
1647513020000|2022-03-17 10:30:20|9811.9|9807.9|9803.8|9799.8|9811.9|9807.9|9803.8|9799.8|12
1647513030000|2022-03-17 10:30:30|9803.9|9799.9|9793.5|9789.5|9803.9|9799.9|9792.1|9788.1|34
1647513040000|2022-03-17 10:30:40|9793|9789|9801.4|9797.4|9802.4|9798.4|9791.9|9787.9|18
1647513050000|2022-03-17 10:30:50|9799.9|9795.9|9799.8|9795.8|9800.9|9796.9|9796.4|9792.4|12
1647513060000|2022-03-17 10:31:00|9800.9|9796.9|9800.7|9796.7|9804.2|9800.2|9799.3|9795.3|17
1647513070000|2022-03-17 10:31:10|9800.8|9796.8|9798.1|9794.1|9802.6|9798.6|9798.1|9794.1|27
1647513080000|2022-03-17 10:31:20|9799|9795|9794.7|9790.7|9799.5|9795.5|9794.1|9790.1|7
1647513090000|2022-03-17 10:31:30|9795.1|9791.1|9796.7|9792.7|9796.7|9792.7|9794.6|9790.6|18
1647513100000|2022-03-17 10:31:40|9796.6|9792.6|9796.1|9792.1|9796.7|9792.7|9796.1|9792.1|2
1647513110000|2022-03-17 10:31:50|9795.6|9791.6|9769.9|9765.9|9795.6|9791.6|9769.5|9764.4|85
1647513120000|2022-03-17 10:32:00|9770|9766|9777.7|9773.7|9779.2|9774.3|9768.4|9763.9|41
1647513130000|2022-03-17 10:32:10|9777.8|9773.8|9778.3|9774.3|9781.9|9776.7|9775.3|9771.2|18
1647513140000|2022-03-17 10:32:20|9778.7|9774.7|9783.7|9779.7|9784.1|9780.1|9777.7|9773.2|7
1647513150000|2022-03-17 10:32:30|9784.3|9780.3|9785.6|9781.6|9788.6|9784.6|9783.8|9779|16
1647513160000|2022-03-17 10:32:40|9785.3|9781.3|9789.7|9785.7|9789.7|9785.7|9782.2|9778.2|28
1647513170000|2022-03-17 10:32:50|9790.2|9786.2|9787.2|9783.2|9790.5|9786.5|9786.7|9782.7|6
1647513180000|2022-03-17 10:33:00|9787.3|9783.3|9786.7|9782.7|9788.3|9784.3|9784.9|9778.4|42
1647513190000|2022-03-17 10:33:10|9783.9|9779.9|9788.6|9784.6|9789.7|9785.7|9783.9|9779.9|32
1647513200000|2022-03-17 10:33:20|9789.6|9785.6|9795.6|9791.6|9795.7|9791.7|9789.6|9785.6|12
1647513210000|2022-03-17 10:33:30|9796.1|9792.1|9798.6|9794.6|9798.6|9794.6|9795.6|9791.6|10
1647513220000|2022-03-17 10:33:40|9800.1|9796.1|9802|9798|9802.1|9798|9797.5|9791.6|22
1647513230000|2022-03-17 10:33:50|9802.1|9798.1|9803.5|9799.5|9803.5|9799.5|9802|9798|12
1647513240000|2022-03-17 10:34:00|9803.1|9799.1|9813.1|9809.1|9813.4|9809.4|9801.5|9797.5|23
1647513250000|2022-03-17 10:34:10|9813.6|9809.6|9825.4|9821.4|9825.4|9821.4|9813.4|9809.4|60
1647513260000|2022-03-17 10:34:20|9825.9|9821.9|9826.8|9822.8|9828.4|9824.4|9824.4|9820.4|27
1647513270000|2022-03-17 10:34:30|9827.3|9823.3|9829.3|9825.3|9832.3|9828.3|9827.3|9822.8|36
1647513280000|2022-03-17 10:34:40|9827.8|9823.8|9831.4|9827.4|9831.4|9827.4|9827.8|9822.3|8
1647513290000|2022-03-17 10:34:50|9832.8|9828.8|9831.7|9827.7|9834.2|9829.2|9830.2|9826.2|12
1647513300000|2022-03-17 10:35:00|9828.7|9824.7|9826.3|9822.3|9830.3|9824.8|9824.3|9820.3|30
1647513310000|2022-03-17 10:35:10|9827.3|9823.3|9826.3|9822.3|9830.8|9825.9|9825.8|9821.8|23
1647513320000|2022-03-17 10:35:20|9827.2|9823.2|9835.9|9831.9|9835.9|9831.9|9825.4|9821.4|47
1647513330000|2022-03-17 10:35:30|9836.2|9832.2|9831.9|9827.9|9837.4|9833.4|9830.4|9826.4|31
1647513340000|2022-03-17 10:35:40|9831.7|9827.7|9827.4|9823.4|9831.7|9827.7|9826.9|9822.9|5
1647513350000|2022-03-17 10:35:50|9827.9|9823.9|9829.5|9825.5|9830.4|9826.4|9826.9|9822.1|10
1647513360000|2022-03-17 10:36:00|9830.4|9826.4|9833.9|9829.9|9833.9|9829.9|9829.4|9825.4|20
1647513370000|2022-03-17 10:36:10|9833.8|9829.8|9832.5|9828.5|9833.8|9829.8|9832.5|9828.5|0
1647513380000|2022-03-17 10:36:20|9832.4|9828.4|9833.9|9829.9|9833.9|9829.9|9832.4|9828.4|6
1647513390000|2022-03-17 10:36:30|9832.4|9828.4|9833.4|9829.4|9833.5|9829.5|9830.9|9826.9|5
1647513400000|2022-03-17 10:36:40|9832.5|9828.5|9831.9|9827.9|9834.4|9828.9|9831.9|9825.9|2
1647513410000|2022-03-17 10:36:50|9831.4|9827.4|9832.9|9828.9|9834.4|9829.4|9831.1|9826.4|35
1647513420000|2022-03-17 10:37:00|9832.4|9824.4|9822.5|9818.5|9832.4|9824.4|9822|9818|50
1647513430000|2022-03-17 10:37:10|9822.4|9818.4|9819.4|9815.4|9825.9|9821.9|9819.1|9815.1|16
1647513440000|2022-03-17 10:37:20|9819|9815|9818.6|9814.6|9819.4|9815.4|9816.9|9812.9|5
1647513450000|2022-03-17 10:37:30|9819|9815|9825.4|9821.4|9827.5|9823.5|9819|9813.2|25
1647513460000|2022-03-17 10:37:40|9825.3|9821.3|9829.4|9825.4|9829.4|9825.4|9824.9|9820.9|16
1647513470000|2022-03-17 10:37:50|9829.9|9825.9|9826.6|9822.6|9829.9|9825.9|9826.1|9822.1|14
1647513480000|2022-03-17 10:38:00|9827|9823|9825.4|9821.4|9829.9|9825.9|9823.1|9819.1|13
1647513490000|2022-03-17 10:38:10|9825.5|9821.5|9824.6|9820.6|9825.5|9821.5|9824.6|9820.6|0
1647513500000|2022-03-17 10:38:20|9823.4|9819.4|9824.4|9820.4|9824.9|9820.9|9821.5|9817.5|26
1647513510000|2022-03-17 10:38:30|9824.5|9820.5|9822.6|9818.6|9825.4|9821.4|9821.5|9815.4|4
1647513520000|2022-03-17 10:38:40|9822.5|9818.5|9823.4|9819.4|9823.5|9819.5|9822.4|9818.4|3
1647513530000|2022-03-17 10:38:50|9822.5|9818.5|9824.4|9820.4|9826.5|9822.5|9821.5|9817.5|11
1647513540000|2022-03-17 10:39:00|9822.6|9818.6|9819|9815|9824.5|9820.5|9819|9815|5
1647513550000|2022-03-17 10:39:10|9820|9816|9824|9820|9824.4|9820.4|9820|9816|4
1647513560000|2022-03-17 10:39:20|9823.9|9819.9|9823.5|9819.5|9823.9|9819.9|9822.5|9818.5|1
1647513570000|2022-03-17 10:39:30|9824|9820|9827.9|9823.9|9827.9|9823.9|9824|9820|6
1647513580000|2022-03-17 10:39:40|9828.4|9824.4|9825.5|9821.5|9828.4|9824.4|9825.5|9821.5|1
1647513590000|2022-03-17 10:39:50|9826.4|9822.4|9832.5|9828.5|9834|9830|9824|9820|17
1647513600000|2022-03-17 10:40:00|9834.4|9826.4|9832.9|9828.9|9834.4|9828.9|9830.5|9826|0
1647513610000|2022-03-17 10:40:10|9833|9829|9831.1|9827.1|9833.9|9829.9|9830.5|9826.5|15
1647513620000|2022-03-17 10:40:20|9831|9827|9825.2|9821.2|9831|9827|9825.2|9821.2|17
1647513630000|2022-03-17 10:40:30|9824.2|9820.2|9827.7|9823.7|9828.5|9824.5|9824.2|9820.2|5
1647513640000|2022-03-17 10:40:40|9827.5|9823.5|9831.2|9827.2|9831.2|9827.2|9825|9819.7|34
1647513650000|2022-03-17 10:40:50|9830.8|9826.8|9831.7|9827.7|9832.2|9827.7|9828.2|9824.2|9
1647513660000|2022-03-17 10:41:00|9831.2|9827.2|9830.1|9826.1|9832.7|9827.3|9830.1|9824.7|4
1647513670000|2022-03-17 10:41:10|9830|9826|9825.2|9821.2|9830.7|9826.7|9821.2|9817.2|57
1647513680000|2022-03-17 10:41:20|9825.3|9821.3|9825.3|9821.3|9830.6|9826.6|9825.3|9821.3|6
1647513690000|2022-03-17 10:41:30|9825.2|9821.2|9825.7|9821.7|9826.1|9822.1|9822.2|9818.2|11
1647513700000|2022-03-17 10:41:40|9826.6|9822.6|9829.7|9825.7|9829.7|9825.7|9825.7|9821.7|5
1647513710000|2022-03-17 10:41:50|9829.8|9825.8|9833.2|9829.2|9837.2|9833.2|9829.2|9825.2|37
1647513720000|2022-03-17 10:42:00|9833.3|9829.3|9834.5|9830.5|9836|9832|9831.6|9827.5|9
1647513730000|2022-03-17 10:42:10|9834.7|9830.7|9837.2|9829.2|9837.2|9832.7|9833.7|9828.8|9
1647513740000|2022-03-17 10:42:20|9835.2|9831.2|9835.7|9831.7|9836.2|9832.2|9832.1|9828.1|12
1647513750000|2022-03-17 10:42:30|9835.9|9831.9|9839.2|9835.2|9839.7|9835.7|9835.9|9831.9|10
1647513760000|2022-03-17 10:42:40|9839.8|9835.8|9834.7|9830.7|9841.2|9837.2|9833.1|9827.8|30
1647513770000|2022-03-17 10:42:50|9834.5|9830.5|9835.6|9831.6|9837.7|9831.6|9833.2|9829.2|8
1647513780000|2022-03-17 10:43:00|9835.2|9831.2|9832.7|9828.7|9835.2|9831.2|9829.7|9825.7|16
1647513790000|2022-03-17 10:43:10|9833.1|9829.1|9831|9827|9833.1|9829.1|9827.7|9823.7|8
1647513800000|2022-03-17 10:43:20|9830.5|9826.5|9837|9833|9837.4|9833.4|9830.5|9826.5|9
1647513810000|2022-03-17 10:43:30|9837.1|9833.1|9834|9830|9838|9834|9832.6|9828.6|7
1647513820000|2022-03-17 10:43:40|9834.4|9830.4|9831.5|9827.5|9834.4|9830.4|9831.5|9827.5|4
1647513830000|2022-03-17 10:43:50|9831.4|9827.4|9830.5|9826.5|9831.5|9827.5|9829.5|9825.5|6
1647513840000|2022-03-17 10:44:00|9831.5|9827.5|9828.5|9824.5|9834.6|9830.6|9827.5|9823.5|16
1647513850000|2022-03-17 10:44:10|9828|9824|9824.9|9820.9|9828|9824|9824.5|9820.5|8
1647513860000|2022-03-17 10:44:20|9824|9820|9819.5|9815.5|9824|9820|9819.5|9815.5|8
1647513870000|2022-03-17 10:44:30|9819.1|9815.1|9820.5|9816.5|9821.5|9817.5|9819.1|9815.1|6
1647513880000|2022-03-17 10:44:40|9820|9816|9819.5|9815.5|9820|9816|9819.5|9815.5|1
1647513890000|2022-03-17 10:44:50|9818.9|9814.9|9817.4|9813.4|9818.9|9814.9|9817|9813|7
1647513900000|2022-03-17 10:45:00|9817.5|9813.5|9823|9819|9824.4|9820.4|9817.5|9813.5|7
1647513910000|2022-03-17 10:45:10|9822.9|9818.9|9818.4|9814.4|9823.5|9819.5|9818.4|9814.4|18
1647513920000|2022-03-17 10:45:20|9817.4|9813.4|9818.4|9814.4|9821.9|9817.9|9817|9813|6
1647513930000|2022-03-17 10:45:30|9818.5|9814.5|9816.1|9812.1|9819.9|9815.9|9816.1|9812.1|2
1647513940000|2022-03-17 10:45:40|9813.6|9809.6|9805.4|9801.4|9814.2|9810.2|9804.1|9799.4|48
1647513950000|2022-03-17 10:45:50|9805.9|9801.9|9806|9802|9806|9802|9805.4|9801.4|1
1647513960000|2022-03-17 10:46:00|9805|9801|9808|9804|9809.5|9805.5|9802.6|9798.6|11
1647513970000|2022-03-17 10:46:10|9808.5|9804.5|9809|9805|9813|9809|9808.5|9804.5|26
1647513980000|2022-03-17 10:46:20|9809.2|9805.2|9810.1|9806.1|9812|9808|9808.5|9804|4
1647513990000|2022-03-17 10:46:30|9810|9806|9808.9|9804.9|9811.4|9807.4|9808|9804|11
1647514000000|2022-03-17 10:46:40|9808.8|9804.8|9807.9|9803.9|9810.4|9806.4|9807.4|9803.4|5
1647514010000|2022-03-17 10:46:50|9808|9804|9816.9|9812.9|9816.9|9812.9|9807.9|9803.9|31
1647514020000|2022-03-17 10:47:00|9817|9813|9822.4|9818.4|9822.4|9818.4|9817|9813|10
1647514030000|2022-03-17 10:47:10|9821.4|9817.4|9819.9|9815.9|9821.4|9817.4|9815.1|9811.1|24
1647514040000|2022-03-17 10:47:20|9818.5|9814.5|9823.4|9819.4|9824.4|9820.4|9818|9814|10
1647514050000|2022-03-17 10:47:30|9824.5|9820.5|9826.4|9822.4|9830.4|9826.4|9824|9820|13
1647514060000|2022-03-17 10:47:40|9826.5|9822.5|9832.5|9828.5|9833.5|9829.5|9826.5|9822.5|26
1647514070000|2022-03-17 10:47:50|9832.3|9828.3|9829.5|9825.5|9832.3|9828.3|9822.6|9818.6|25
1647514080000|2022-03-17 10:48:00|9828.4|9824.4|9823.1|9819.1|9829|9825|9822.1|9818.1|12
1647514090000|2022-03-17 10:48:10|9822.5|9818.5|9822.4|9818.4|9822.5|9818.5|9821.1|9817.1|3
1647514100000|2022-03-17 10:48:20|9825|9821|9828.5|9824.5|9829.8|9825.8|9824.1|9820.1|15
1647514110000|2022-03-17 10:48:30|9828.4|9824.4|9828.4|9824.4|9828.5|9824.5|9828.4|9824.4|0
1647514120000|2022-03-17 10:48:40|9828|9824|9825.3|9821.3|9828|9824|9823.5|9819.5|2
1647514130000|2022-03-17 10:48:50|9824|9820|9824.4|9820.4|9825.4|9821.4|9824|9820|2
1647514140000|2022-03-17 10:49:00|9824|9820|9825.4|9821.4|9825.4|9821.4|9824|9820|2
1647514150000|2022-03-17 10:49:10|9825|9821|9827.4|9823.4|9829.8|9825.8|9824.8|9820.8|11
1647514160000|2022-03-17 10:49:20|9827.3|9823.3|9826.4|9822.4|9828.8|9823.5|9825.5|9820.8|6
1647514170000|2022-03-17 10:49:30|9826.5|9822.5|9827|9823|9827|9823|9825.9|9821.9|8
1647514180000|2022-03-17 10:49:40|9824.8|9820.8|9816.4|9812.4|9824.8|9820.8|9814.5|9810.5|14
1647514190000|2022-03-17 10:49:50|9816.8|9812.8|9822.5|9818.5|9822.5|9818.5|9816.3|9812.3|13
1647514200000|2022-03-17 10:50:00|9823|9819|9827.8|9823.8|9827.9|9823.9|9823|9819|10
1647514210000|2022-03-17 10:50:10|9829|9825|9822.5|9818.5|9829|9825|9822.5|9818.5|21
1647514220000|2022-03-17 10:50:20|9820|9816|9820|9816|9822|9817.3|9818.5|9814|11
1647514230000|2022-03-17 10:50:30|9821|9817|9820|9812|9821.5|9817.5|9816.7|9812|6
1647514240000|2022-03-17 10:50:40|9818|9814|9811|9807|9818|9814|9811|9807|3
1647514250000|2022-03-17 10:50:50|9810.6|9806.6|9814.6|9810.6|9816|9812|9810.3|9806.3|23
1647514260000|2022-03-17 10:51:00|9815.5|9811.5|9819.1|9815.1|9820|9816|9815.5|9811.5|7
1647514270000|2022-03-17 10:51:10|9819|9815|9812.1|9808.1|9819|9815|9809.5|9805.5|10
1647514280000|2022-03-17 10:51:20|9812.2|9808.2|9816.4|9812.4|9816.5|9812.4|9812.2|9808.2|5
1647514290000|2022-03-17 10:51:30|9817|9813|9811|9807|9820.8|9814.9|9811|9806.4|18
1647514300000|2022-03-17 10:51:40|9810.5|9806.5|9811.9|9807.9|9812.5|9808.5|9810.5|9806.5|8
1647514310000|2022-03-17 10:51:50|9811.8|9807.8|9814.9|9810.9|9816|9812|9811.8|9807.8|2
1647514320000|2022-03-17 10:52:00|9815|9811|9814.2|9810.2|9818.4|9814.4|9813.6|9809.6|34
1647514330000|2022-03-17 10:52:10|9815.1|9811.1|9817.2|9813.2|9817.7|9813.7|9815.1|9811.1|6
1647514340000|2022-03-17 10:52:20|9816.7|9812.7|9814.7|9810.7|9816.7|9812.7|9814.2|9808.6|1
1647514350000|2022-03-17 10:52:30|9816.7|9812.7|9817.2|9813.2|9817.2|9813.2|9815.8|9811.8|2
1647514360000|2022-03-17 10:52:40|9817.1|9813.1|9810.3|9806.3|9817.1|9813.1|9809.7|9805.7|21
1647514370000|2022-03-17 10:52:50|9810.7|9806.7|9812.7|9808.7|9813.7|9809.7|9809.2|9805.2|7
1647514380000|2022-03-17 10:53:00|9814.6|9806.6|9810.2|9806.2|9814.6|9808.6|9810.2|9806.2|4
1647514390000|2022-03-17 10:53:10|9810.3|9806.3|9811.2|9807.2|9811.4|9807.4|9810.3|9806.3|2
1647514400000|2022-03-17 10:53:20|9811.3|9807.3|9810.7|9806.7|9812.7|9808.7|9809.2|9805.2|20
1647514410000|2022-03-17 10:53:30|9810.2|9806.2|9809.2|9805.2|9811.3|9807.3|9809.2|9805.2|6
1647514420000|2022-03-17 10:53:40|9809.7|9805.7|9805.7|9801.7|9811.3|9807.3|9804.6|9800.6|23
1647514430000|2022-03-17 10:53:50|9805.6|9801.6|9805.7|9801.7|9806.8|9802.8|9803.2|9799.2|6
1647514440000|2022-03-17 10:54:00|9805.8|9801.8|9807.2|9803.2|9810.2|9806.1|9804.8|9800.8|10
1647514450000|2022-03-17 10:54:10|9806.7|9802.7|9806.6|9802.6|9808.7|9804.7|9805.7|9801.7|0
1647514460000|2022-03-17 10:54:20|9806.7|9802.7|9799.7|9795.7|9807.6|9803.6|9799.1|9795.1|39
1647514470000|2022-03-17 10:54:30|9799.6|9795.6|9801.2|9797.2|9801.5|9797.5|9799.2|9795.2|15
1647514480000|2022-03-17 10:54:40|9801.6|9797.6|9807.6|9803.6|9809.4|9805.4|9801.6|9797.6|25
1647514490000|2022-03-17 10:54:50|9807.7|9803.7|9805.2|9801.2|9809.7|9805.7|9804.8|9800.8|34
1647514500000|2022-03-17 10:55:00|9805.3|9801.3|9807.7|9803.7|9807.8|9803.8|9802.8|9798.8|17
1647514510000|2022-03-17 10:55:10|9809.2|9805.2|9816.2|9812.2|9816.7|9812.7|9808.6|9804.6|16
1647514520000|2022-03-17 10:55:20|9816.3|9812.3|9814.7|9810.7|9820.6|9815.6|9813.4|9809.4|24
1647514530000|2022-03-17 10:55:30|9814.2|9810.2|9810.3|9806.3|9814.7|9810.7|9810.3|9806.3|27
1647514540000|2022-03-17 10:55:40|9811.6|9803.6|9805.3|9801.3|9811.6|9805.6|9805.3|9801.3|12
1647514550000|2022-03-17 10:55:50|9805.2|9801.2|9804.7|9800.7|9805.2|9801.2|9802.2|9798.2|11
1647514560000|2022-03-17 10:56:00|9804.8|9800.8|9812.2|9808.2|9813.3|9809.3|9804.8|9800.4|7
1647514570000|2022-03-17 10:56:10|9813.2|9809.2|9817.7|9813.7|9819.1|9815.1|9811.8|9807.8|22
1647514580000|2022-03-17 10:56:20|9818.2|9814.2|9817.8|9813.8|9818.3|9814.3|9816.7|9812.7|3
1647514590000|2022-03-17 10:56:30|9818.2|9814.2|9815.7|9811.7|9818.7|9814.7|9815.2|9811.2|13
1647514600000|2022-03-17 10:56:40|9815.8|9811.8|9817.7|9813.7|9817.7|9813.7|9815.8|9811.8|3
1647514610000|2022-03-17 10:56:50|9817.5|9813.5|9820.7|9816.7|9824.1|9816.7|9812.3|9808.3|13
1647514620000|2022-03-17 10:57:00|9821.8|9817.8|9826.1|9822.1|9826.7|9822.7|9821.2|9817.2|22
1647514630000|2022-03-17 10:57:10|9826.2|9822.2|9825.7|9821.7|9826.2|9822.2|9825.2|9821.2|5
1647514640000|2022-03-17 10:57:20|9826.6|9822.6|9824.7|9820.7|9827.1|9823.1|9824.7|9820.7|42
1647514650000|2022-03-17 10:57:30|9824.2|9820.2|9821|9817|9824.2|9820.2|9820.6|9816.6|20
1647514660000|2022-03-17 10:57:40|9820.9|9816.9|9821.6|9817.6|9822.9|9818.9|9820.9|9816.9|1
1647514670000|2022-03-17 10:57:50|9822.1|9818.1|9818|9814|9824.5|9820.5|9818|9814|16
1647514680000|2022-03-17 10:58:00|9817.5|9813.5|9812.6|9808.6|9818.1|9814.1|9812.6|9808.6|11
1647514690000|2022-03-17 10:58:10|9812.1|9808.1|9817.9|9813.9|9818.5|9814.5|9810.2|9806.2|13
1647514700000|2022-03-17 10:58:20|9818.5|9814.5|9817.9|9813.9|9819|9815|9817.9|9813.9|3
1647514710000|2022-03-17 10:58:30|9818.4|9814.4|9817.9|9813.9|9818.9|9814.9|9817.4|9813.4|4
1647514720000|2022-03-17 10:58:40|9817.8|9813.8|9813.6|9809.6|9817.8|9813.8|9813.6|9809.6|4
1647514730000|2022-03-17 10:58:50|9814.1|9810.1|9814.5|9810.5|9815.7|9811.7|9813.6|9809.6|5
1647514740000|2022-03-17 10:59:00|9814.6|9810.6|9816.6|9812.6|9819.8|9814.5|9814.6|9810.6|12
1647514750000|2022-03-17 10:59:10|9816.5|9812.5|9810.5|9806.5|9816.5|9812.5|9809|9805|19
1647514760000|2022-03-17 10:59:20|9809.8|9805.8|9809|9805|9809.8|9805.8|9806.8|9802.8|27
1647514770000|2022-03-17 10:59:30|9807.9|9803.9|9805.6|9801.6|9807.9|9803.9|9803.6|9799.1|32
1647514780000|2022-03-17 10:59:40|9806.6|9798.6|9809.5|9805.5|9811.1|9807.1|9804.6|9798.6|5
1647514790000|2022-03-17 10:59:50|9809.1|9805.1|9809|9805|9809.1|9805.1|9808.6|9804.6|4
1647514800000|2022-03-17 11:00:00|9809.6|9805.6|9803.1|9799.1|9809.6|9805.6|9803.1|9799.1|17
1647514810000|2022-03-17 11:00:10|9802.8|9798.8|9798.4|9794.4|9802.8|9798.8|9789.1|9785.1|53
1647514820000|2022-03-17 11:00:20|9798.5|9794.5|9809.4|9805.4|9809.4|9805.4|9798.5|9794.5|18
1647514830000|2022-03-17 11:00:30|9809.5|9805.5|9810.9|9806.9|9811.1|9807.1|9809.4|9805.4|22
1647514840000|2022-03-17 11:00:40|9810.5|9806.5|9804.6|9800.6|9810.5|9806.5|9804.6|9800.6|4
1647514850000|2022-03-17 11:00:50|9804.7|9800.7|9809.3|9805.3|9811.4|9805.3|9804.2|9800.2|7
1647514860000|2022-03-17 11:01:00|9808.4|9804.4|9808.6|9804.6|9810.9|9806.9|9805.6|9801.6|8
1647514870000|2022-03-17 11:01:10|9809.1|9805.1|9807.9|9803.9|9810.4|9806.4|9807.4|9803.4|8
1647514880000|2022-03-17 11:01:20|9807.4|9803.4|9806.9|9802.9|9807.9|9803.9|9805.5|9801.5|5
1647514890000|2022-03-17 11:01:30|9807.1|9803.1|9808.4|9804.4|9811.5|9807.5|9807.1|9803.1|16
1647514900000|2022-03-17 11:01:40|9808|9804|9806.4|9802.4|9809.8|9804|9805.9|9801.4|5
1647514910000|2022-03-17 11:01:50|9806.5|9802.5|9804.1|9800.1|9807|9803|9803.5|9799.5|12
1647514920000|2022-03-17 11:02:00|9807.1|9803.1|9808.4|9804.4|9808.4|9804.4|9806.6|9802.6|3
1647514930000|2022-03-17 11:02:10|9809.5|9805.5|9807.9|9803.9|9809.5|9805.5|9807.4|9803.4|8
1647514940000|2022-03-17 11:02:20|9807.5|9803.5|9799.9|9795.9|9807.5|9803.5|9798.5|9794.5|25
1647514950000|2022-03-17 11:02:30|9798.6|9794.6|9797.4|9793.4|9799.5|9795.5|9791|9787|17
1647514960000|2022-03-17 11:02:40|9797.2|9793.2|9789.6|9785.6|9797.2|9793.2|9787.5|9783.5|23
1647514970000|2022-03-17 11:02:50|9789.7|9785.7|9784.9|9780.9|9792.4|9788.4|9784.1|9778.9|74
1647514980000|2022-03-17 11:03:00|9788|9784|9792.3|9788.3|9792.8|9788.8|9786|9782|30
1647514990000|2022-03-17 11:03:10|9792.4|9788.4|9792.8|9788.8|9795.3|9791.3|9790.8|9786.8|13
1647515000000|2022-03-17 11:03:20|9793.2|9789.2|9790.4|9786.4|9793.3|9789.3|9788.8|9782.8|18
1647515010000|2022-03-17 11:03:30|9790.3|9786.3|9789.9|9785.9|9792.4|9786.3|9786.4|9782.4|11
1647515020000|2022-03-17 11:03:40|9791.3|9787.3|9788.8|9784.8|9791.4|9787.4|9786.8|9782.8|12
1647515030000|2022-03-17 11:03:50|9788.6|9784.6|9795.4|9791.4|9797.8|9793.8|9788.6|9784.6|26
1647515040000|2022-03-17 11:04:00|9796.3|9792.3|9790.3|9786.3|9796.3|9792.3|9789.8|9785.8|21
1647515050000|2022-03-17 11:04:10|9789.9|9785.9|9788.3|9784.3|9790.8|9786.8|9788.1|9784.1|12
1647515060000|2022-03-17 11:04:20|9788.5|9784.5|9787.8|9783.8|9790.9|9786.9|9786.3|9782.3|23
1647515070000|2022-03-17 11:04:30|9787.9|9783.9|9781.9|9777.9|9787.9|9783.9|9781.9|9777.9|42
1647515080000|2022-03-17 11:04:40|9783.3|9779.3|9788.3|9784.3|9788.3|9784.3|9783.3|9779.3|9
1647515090000|2022-03-17 11:04:50|9787.8|9783.8|9793.8|9789.8|9795.8|9789.8|9787.8|9783.8|14
1647515100000|2022-03-17 11:05:00|9794.2|9790.2|9798.4|9794.4|9805.7|9800.5|9794.2|9790.2|45
1647515110000|2022-03-17 11:05:10|9798.2|9794.2|9798.8|9794.8|9800.7|9795.7|9794.6|9789.3|12
1647515120000|2022-03-17 11:05:20|9798.9|9794.9|9798.6|9794.6|9801.2|9797.2|9797.3|9793.3|11
1647515130000|2022-03-17 11:05:30|9798.7|9794.7|9795.8|9791.8|9799.2|9795.2|9795.1|9791.1|9
1647515140000|2022-03-17 11:05:40|9796.6|9792.6|9792.8|9788.8|9797.3|9792.7|9792.7|9788.7|10
1647515150000|2022-03-17 11:05:50|9791.8|9787.8|9793.2|9789.2|9795.7|9791.7|9791.8|9787.8|11
1647515160000|2022-03-17 11:06:00|9793.3|9789.3|9800.3|9796.3|9800.8|9796.8|9793.3|9789.3|27
1647515170000|2022-03-17 11:06:10|9800.1|9796.1|9796.3|9792.3|9800.1|9796.1|9796.3|9792.3|12
1647515180000|2022-03-17 11:06:20|9796.4|9792.4|9798.8|9794.8|9801.7|9797.7|9796.4|9792.4|14
1647515190000|2022-03-17 11:06:30|9798.9|9794.9|9797.9|9793.9|9801.4|9797.4|9797.4|9791.4|9
1647515200000|2022-03-17 11:06:40|9798.4|9794.4|9798.7|9794.7|9798.8|9794.8|9798.4|9794.4|1
1647515210000|2022-03-17 11:06:50|9799.2|9795.2|9795.2|9791.2|9799.2|9795.2|9794.7|9789.2|5
1647515220000|2022-03-17 11:07:00|9795.3|9791.3|9803.6|9799.6|9803.6|9799.6|9793.3|9789.3|18
1647515230000|2022-03-17 11:07:10|9803.2|9799.2|9814.4|9810.4|9814.4|9810.4|9803.2|9799.2|47
1647515240000|2022-03-17 11:07:20|9815.3|9811.3|9810.7|9806.7|9816.4|9812.4|9810.2|9806.2|23
1647515250000|2022-03-17 11:07:30|9810.6|9806.6|9809.7|9805.7|9812.2|9806.6|9807.8|9802.8|6
1647515260000|2022-03-17 11:07:40|9809.3|9805.3|9811.2|9807.2|9811.7|9807.7|9809.3|9805.3|3
1647515270000|2022-03-17 11:07:50|9811.3|9807.3|9811.7|9807.7|9812.2|9808.2|9808.3|9804.3|13
1647515280000|2022-03-17 11:08:00|9811.6|9807.6|9816.9|9812.9|9816.9|9812.9|9811.4|9807.4|12
1647515290000|2022-03-17 11:08:10|9817.1|9813.1|9810.1|9806.1|9820.9|9816.9|9809.1|9805.1|42
1647515300000|2022-03-17 11:08:20|9809.9|9805.9|9809.1|9805.1|9809.9|9805.9|9809|9805|3
1647515310000|2022-03-17 11:08:30|9809.6|9805.6|9807.1|9803.1|9809.6|9805.6|9807.1|9803.1|6
1647515320000|2022-03-17 11:08:40|9807|9803|9811|9807|9811.9|9807.9|9805.6|9800.6|3
1647515330000|2022-03-17 11:08:50|9811.1|9807.1|9816|9812|9816.6|9812.6|9811.1|9807.1|7
1647515340000|2022-03-17 11:09:00|9816.5|9812.5|9812.1|9808.1|9816.5|9812.5|9812|9808|6
1647515350000|2022-03-17 11:09:10|9812.6|9808.6|9813|9809|9813|9809|9812.5|9808.5|2
1647515360000|2022-03-17 11:09:20|9813.1|9809.1|9813.5|9809.5|9816|9812|9813.1|9809.1|9
1647515370000|2022-03-17 11:09:30|9814|9810|9814|9810|9814|9810|9813.5|9809.5|3
1647515380000|2022-03-17 11:09:40|9813.5|9809.5|9815.5|9811.5|9815.5|9811.5|9813.5|9809.5|2
1647515390000|2022-03-17 11:09:50|9815.6|9811.6|9811.5|9807.5|9815.6|9811.6|9810.6|9806.6|18
1647515400000|2022-03-17 11:10:00|9811.1|9807.1|9809|9805|9812.1|9807.1|9805.5|9799.6|17
1647515410000|2022-03-17 11:10:10|9809.1|9805.1|9815.9|9811.9|9816.4|9812.4|9809.1|9805.1|10
1647515420000|2022-03-17 11:10:20|9816.2|9812.2|9810.4|9806.4|9819.5|9815.5|9810.4|9806.4|18
1647515430000|2022-03-17 11:10:30|9810|9806|9809.5|9805.5|9810|9806|9809|9805|3
1647515440000|2022-03-17 11:10:40|9810|9806|9811.5|9807.5|9811.6|9807.6|9810|9806|2
1647515450000|2022-03-17 11:10:50|9811.7|9807.7|9816.5|9812.5|9816.9|9812.9|9811.7|9807.7|18
1647515460000|2022-03-17 11:11:00|9816.6|9812.6|9816.1|9812.1|9816.6|9812.6|9815.1|9811.1|4
1647515470000|2022-03-17 11:11:10|9815.6|9811.6|9813.1|9809.1|9816.2|9812.2|9813.1|9809.1|5
1647515480000|2022-03-17 11:11:20|9812.7|9808.7|9810.7|9806.7|9812.7|9808.7|9808.7|9804.7|12
1647515490000|2022-03-17 11:11:30|9809.7|9805.7|9807.7|9803.7|9809.7|9805.7|9807.7|9803.7|5
1647515500000|2022-03-17 11:11:40|9808.6|9804.6|9808.7|9804.7|9809.6|9805.6|9808.1|9804.1|2
1647515510000|2022-03-17 11:11:50|9810.1|9806.1|9810.1|9806.1|9810.2|9806.2|9807.1|9803.1|10
1647515520000|2022-03-17 11:12:00|9809.7|9805.7|9814.6|9810.6|9815.6|9811.6|9809.7|9805.7|6
1647515530000|2022-03-17 11:12:10|9815.1|9811.1|9818.2|9814.2|9818.2|9814.2|9814.6|9810.6|3
1647515540000|2022-03-17 11:12:20|9820.1|9816.1|9817.2|9813.2|9820.7|9816.7|9815.9|9811.9|29
1647515550000|2022-03-17 11:12:30|9817.3|9813.3|9818.1|9814.1|9818.7|9814.7|9817.2|9813.2|3
1647515560000|2022-03-17 11:12:40|9818.2|9814.2|9819.2|9815.2|9819.2|9815.2|9817.2|9813.2|11
1647515570000|2022-03-17 11:12:50|9819.3|9815.3|9819.7|9815.7|9820.2|9816.2|9818.7|9814.7|6
1647515580000|2022-03-17 11:13:00|9819.3|9815.3|9819.2|9815.2|9819.3|9815.3|9817.6|9813.6|11
1647515590000|2022-03-17 11:13:10|9819.1|9815.1|9819.7|9815.7|9819.7|9815.7|9816.2|9812.2|5
1647515600000|2022-03-17 11:13:20|9819.3|9815.3|9820.2|9816.2|9821.7|9817.7|9817.1|9813.1|21
1647515610000|2022-03-17 11:13:30|9820.5|9816.5|9818.7|9814.7|9822.2|9818.2|9817.7|9813.7|7
1647515620000|2022-03-17 11:13:40|9819.2|9815.2|9819.6|9815.6|9819.9|9815.9|9818.6|9814.6|35
1647515630000|2022-03-17 11:13:50|9820.2|9816.2|9820.6|9816.6|9821.1|9817.1|9820.1|9816.1|4
1647515640000|2022-03-17 11:14:00|9819.7|9815.7|9818.5|9814.5|9819.7|9815.7|9818|9814|24
1647515650000|2022-03-17 11:14:10|9818|9814|9820.5|9816.5|9820.5|9816.5|9815.5|9811.5|11
1647515660000|2022-03-17 11:14:20|9820.6|9816.6|9820|9816|9822|9818|9819.6|9815.6|4
1647515670000|2022-03-17 11:14:30|9819.6|9815.6|9820|9816|9822.5|9818.5|9819.5|9815.5|17
1647515680000|2022-03-17 11:14:40|9819.6|9815.6|9816.4|9812.4|9821|9817|9814.5|9810.5|13
1647515690000|2022-03-17 11:14:50|9816|9812|9816|9812|9817|9813|9815.5|9811.5|1
1647515700000|2022-03-17 11:15:00|9816.5|9812.5|9818.5|9814.5|9820.5|9816.5|9816.5|9812.5|8
1647515710000|2022-03-17 11:15:10|9819|9815|9819.6|9815.6|9821.1|9817.1|9817.5|9813.5|24
1647515720000|2022-03-17 11:15:20|9819.5|9815.5|9819.1|9815.1|9819.6|9815.6|9819.1|9815.1|2
1647515730000|2022-03-17 11:15:30|9819.6|9815.6|9818.6|9814.6|9821.2|9817.2|9818.6|9814.6|12
1647515740000|2022-03-17 11:15:40|9819.1|9815.1|9819.6|9815.6|9819.6|9815.6|9818.7|9814.7|4
1647515750000|2022-03-17 11:15:50|9822.6|9818.6|9825.6|9821.6|9831|9827|9820.6|9816.6|84
1647515760000|2022-03-17 11:16:00|9826.5|9822.5|9824|9820|9827.1|9823.1|9821.6|9817.6|16
1647515770000|2022-03-17 11:16:10|9824.1|9820.1|9823|9819|9824.1|9820.1|9820.6|9816.6|8
1647515780000|2022-03-17 11:16:20|9823.5|9819.5|9823.5|9819.5|9823.5|9819.5|9823|9819|4
1647515790000|2022-03-17 11:16:30|9823.6|9819.6|9819.9|9815.9|9823.6|9819.6|9817|9813|20
1647515800000|2022-03-17 11:16:40|9820|9816|9820.9|9816.9|9821.6|9817.6|9818.6|9814.6|9
1647515810000|2022-03-17 11:16:50|9820.5|9816.5|9820.4|9816.4|9821.6|9817.6|9820.4|9816.4|7
1647515820000|2022-03-17 11:17:00|9816.6|9812.6|9818.6|9814.6|9819.6|9815.6|9816.6|9812.6|24
1647515830000|2022-03-17 11:17:10|9818.7|9814.7|9815.2|9811.2|9819.1|9815.1|9814.6|9810.6|20
1647515840000|2022-03-17 11:17:20|9815.7|9811.7|9815.2|9811.2|9816.7|9812.7|9813.7|9809.7|5
1647515850000|2022-03-17 11:17:30|9815.9|9811.9|9814.7|9810.7|9816.8|9812.8|9813.7|9809.7|17
1647515860000|2022-03-17 11:17:40|9815.6|9811.6|9819.2|9815.2|9819.2|9815.2|9815.2|9811.2|8
1647515870000|2022-03-17 11:17:50|9820.1|9816.1|9819.1|9815.1|9820.1|9816.1|9817.7|9813.7|7
1647515880000|2022-03-17 11:18:00|9819.6|9815.6|9824.2|9820.2|9825.8|9821.8|9819.2|9815.2|11
1647515890000|2022-03-17 11:18:10|9824.7|9820.7|9826.8|9822.8|9830.2|9826.2|9824.7|9820.7|26
1647515900000|2022-03-17 11:18:20|9826.7|9822.7|9826.2|9822.2|9830.1|9826.1|9824.2|9820.2|8
1647515910000|2022-03-17 11:18:30|9826.3|9822.3|9827.7|9823.7|9828.8|9824.8|9826.3|9822.3|10
1647515920000|2022-03-17 11:18:40|9827.8|9823.8|9833.9|9829.9|9835.4|9831.4|9827.8|9823.8|20
1647515930000|2022-03-17 11:18:50|9834|9830|9832.5|9828.5|9834.1|9830.1|9831.1|9827.1|6
1647515940000|2022-03-17 11:19:00|9832.4|9828.4|9835.4|9831.4|9836.5|9832.5|9832.4|9828.4|22
1647515950000|2022-03-17 11:19:10|9836|9832|9837.6|9833.6|9838|9834|9835|9831|18
1647515960000|2022-03-17 11:19:20|9837.7|9833.7|9834.6|9830.6|9841.4|9837.4|9834|9830|27
1647515970000|2022-03-17 11:19:30|9834.5|9830.5|9836|9832|9836.6|9832.6|9833.1|9829.1|19
1647515980000|2022-03-17 11:19:40|9835.1|9831.1|9833|9829|9835.1|9831.1|9831.1|9827.1|13
1647515990000|2022-03-17 11:19:50|9831.4|9827.4|9837.6|9833.6|9838|9834|9830.5|9826.5|18
1647516000000|2022-03-17 11:20:00|9838|9834|9840.6|9836.6|9841.3|9837.1|9834|9829.7|62
1647516010000|2022-03-17 11:20:10|9841.1|9837.1|9838.4|9834.4|9842.4|9838.4|9836.9|9832.9|17
1647516020000|2022-03-17 11:20:20|9838.5|9834.5|9842.4|9838.4|9845.2|9841.2|9838.5|9834.5|32
1647516030000|2022-03-17 11:20:30|9842.9|9838.9|9851.7|9847.7|9853.9|9849.9|9842.9|9838.9|125
1647516040000|2022-03-17 11:20:40|9849.9|9845.9|9848.9|9844.9|9852.4|9848.4|9847.9|9843.9|21
1647516050000|2022-03-17 11:20:50|9849.8|9845.8|9849.8|9845.8|9852.8|9848.3|9849.3|9844.8|23
1647516060000|2022-03-17 11:21:00|9849.7|9845.7|9851.3|9847.3|9851.8|9847.8|9848.7|9844.7|8
1647516070000|2022-03-17 11:21:10|9850.9|9846.9|9855.3|9851.3|9858.9|9854.9|9850.4|9846.4|30
1647516080000|2022-03-17 11:21:20|9855.4|9851.4|9857.2|9853.2|9858.8|9854.8|9855.3|9851.3|18
1647516090000|2022-03-17 11:21:30|9857.3|9853.3|9855.2|9851.2|9857.3|9853.3|9851.3|9847.3|26
1647516100000|2022-03-17 11:21:40|9855.3|9851.3|9855.9|9851.9|9858.7|9854.7|9854.8|9850.8|18
1647516110000|2022-03-17 11:21:50|9856.3|9852.3|9856.3|9852.3|9857.2|9853.2|9855.3|9851.3|45
1647516120000|2022-03-17 11:22:00|9856.4|9852.4|9857.3|9853.3|9858.9|9854.9|9855.9|9851.9|18
1647516130000|2022-03-17 11:22:10|9857.9|9853.9|9855.3|9851.3|9859.6|9855.6|9850.8|9846.8|48
1647516140000|2022-03-17 11:22:20|9855.8|9851.8|9854.8|9850.8|9858.3|9854.3|9854.4|9850.4|9
1647516150000|2022-03-17 11:22:30|9854.7|9850.7|9847.3|9843.3|9854.8|9850.8|9847.3|9843.3|22
1647516160000|2022-03-17 11:22:40|9847.8|9843.8|9852.8|9848.8|9852.8|9848.8|9847.3|9843.3|10
1647516170000|2022-03-17 11:22:50|9852.3|9848.3|9854.2|9850.2|9854.2|9850.2|9849.8|9845.8|4
1647516180000|2022-03-17 11:23:00|9854|9850|9856.2|9852.2|9857.2|9853.2|9849.3|9845.3|23
1647516190000|2022-03-17 11:23:10|9855.8|9851.8|9853.4|9849.4|9859.2|9855.2|9853.4|9849.4|13
1647516200000|2022-03-17 11:23:20|9852.3|9848.3|9844.8|9840.8|9852.3|9848.3|9844.7|9840.7|30
1647516210000|2022-03-17 11:23:30|9844.9|9840.9|9836.2|9832.2|9846.3|9842.3|9834.3|9830.3|38
1647516220000|2022-03-17 11:23:40|9836.1|9832.1|9839.7|9835.7|9839.7|9835.7|9833.8|9829.8|22
1647516230000|2022-03-17 11:23:50|9839.8|9835.8|9846.3|9842.3|9846.7|9842.7|9839.8|9835.8|16
1647516240000|2022-03-17 11:24:00|9845.8|9841.8|9848.6|9844.6|9848.7|9844.7|9845.8|9841.8|6
1647516250000|2022-03-17 11:24:10|9848.2|9844.2|9849.1|9845.1|9849.7|9845.7|9846.3|9842.3|17
1647516260000|2022-03-17 11:24:20|9846.7|9842.7|9851.5|9847.5|9853|9849|9845.2|9841.2|24
1647516270000|2022-03-17 11:24:30|9851.4|9847.4|9854|9850|9854|9850|9851|9847|6
1647516280000|2022-03-17 11:24:40|9854.5|9850.5|9847.6|9843.6|9857|9853|9847.6|9843.6|32
1647516290000|2022-03-17 11:24:50|9848.7|9844.7|9854.5|9850.5|9855.1|9851.1|9844.1|9840.1|24
1647516300000|2022-03-17 11:25:00|9854.6|9850.6|9853|9849|9857.5|9851.5|9853|9848.6|12
1647516310000|2022-03-17 11:25:10|9853.1|9849.1|9855.5|9851.5|9855.6|9851.6|9851.2|9847.2|8
1647516320000|2022-03-17 11:25:20|9856.6|9852.6|9857.1|9853.1|9860|9856|9855.1|9851.1|12
1647516330000|2022-03-17 11:25:30|9856.6|9852.6|9856.6|9852.6|9858.1|9854.1|9856.1|9852.1|5
1647516340000|2022-03-17 11:25:40|9857.7|9853.7|9854|9850|9858.6|9854.5|9852.1|9848.1|13
1647516350000|2022-03-17 11:25:50|9854.1|9850.1|9847.5|9843.5|9855.5|9851.5|9847|9843|12
1647516360000|2022-03-17 11:26:00|9847.6|9843.6|9854|9850|9854.6|9850.6|9847.6|9843.6|24
1647516370000|2022-03-17 11:26:10|9853.6|9849.6|9848.6|9844.6|9854.1|9850.1|9848.5|9844.5|9
1647516380000|2022-03-17 11:26:20|9848.2|9844.2|9842.2|9838.2|9848.2|9844.2|9839.2|9835.2|17
1647516390000|2022-03-17 11:26:30|9842.3|9838.3|9845.6|9841.6|9847.6|9843.6|9842.3|9838.3|9
1647516400000|2022-03-17 11:26:40|9845.7|9841.7|9855.6|9851.6|9855.6|9851.6|9845.7|9841.7|23
1647516410000|2022-03-17 11:26:50|9855.5|9851.5|9852.6|9848.6|9856.5|9852.5|9851.2|9847.2|5
1647516420000|2022-03-17 11:27:00|9853|9849|9857.5|9853.5|9857.6|9853.6|9852.6|9848.6|10
1647516430000|2022-03-17 11:27:10|9857.6|9853.6|9856.6|9852.6|9858.5|9854.5|9856.5|9852.5|3
1647516440000|2022-03-17 11:27:20|9856.1|9852.1|9855|9851|9857.1|9852.5|9854|9849.1|15
1647516450000|2022-03-17 11:27:30|9854.6|9850.6|9854.6|9850.6|9858|9852|9852.1|9848.1|4
1647516460000|2022-03-17 11:27:40|9854.1|9850.1|9853.5|9849.5|9856.1|9852.1|9851.7|9847.7|12
1647516470000|2022-03-17 11:27:50|9854.5|9850.5|9854.1|9850.1|9855.1|9851.1|9853.6|9849.6|8
1647516480000|2022-03-17 11:28:00|9853.9|9849.9|9853.4|9849.4|9853.9|9849.9|9844.1|9840.1|31
1647516490000|2022-03-17 11:28:10|9853.5|9849.5|9854|9850|9857.5|9853.5|9853.5|9848.6|11
1647516500000|2022-03-17 11:28:20|9854.5|9850.5|9853.5|9849.5|9855|9851|9852.1|9848.1|8
1647516510000|2022-03-17 11:28:30|9853.3|9849.3|9858.5|9854.5|9860.1|9856.1|9851.5|9847.5|31
1647516520000|2022-03-17 11:28:40|9859|9855|9861|9857|9864|9859|9857|9853|62
1647516530000|2022-03-17 11:28:50|9860.5|9856.5|9860.5|9856.5|9861|9857|9860|9856|3
1647516540000|2022-03-17 11:29:00|9859.6|9855.6|9857.1|9853.1|9862.7|9858.7|9857.1|9853.1|55
1647516550000|2022-03-17 11:29:10|9856.6|9852.6|9861.1|9857.1|9861.7|9857.2|9856.1|9850.6|14
1647516560000|2022-03-17 11:29:20|9860.1|9856.1|9859.7|9855.7|9861.2|9857.2|9859.2|9855.2|8
1647516570000|2022-03-17 11:29:30|9859.5|9855.5|9859.5|9855.5|9861.5|9855.5|9856.6|9852.6|8
1647516580000|2022-03-17 11:29:40|9859.3|9855.3|9859.7|9855.7|9861.1|9855.7|9858|9852.6|15
1647516590000|2022-03-17 11:29:50|9860.7|9856.7|9861.6|9857.6|9863.7|9859.7|9858.6|9854.6|55
1647516600000|2022-03-17 11:30:00|9861.5|9857.5|9859.5|9855.5|9863.1|9857.5|9855.6|9851.6|14
1647516610000|2022-03-17 11:30:10|9859.6|9855.6|9865.1|9861.1|9866.2|9862.2|9859.1|9855.1|32
1647516620000|2022-03-17 11:30:20|9865.6|9861.6|9863.6|9859.6|9865.6|9861.6|9858.6|9852.6|24
1647516630000|2022-03-17 11:30:30|9864.4|9860.4|9862.5|9858.5|9867.1|9861.1|9861.6|9857.6|6
1647516640000|2022-03-17 11:30:40|9862.4|9858.4|9865.7|9861.7|9865.7|9861.7|9861.6|9857.6|10
1647516650000|2022-03-17 11:30:50|9866|9862|9865.6|9861.6|9867.6|9862.6|9865.1|9859.6|19
1647516660000|2022-03-17 11:31:00|9866.2|9862.2|9862.2|9858.2|9867.7|9863.7|9861.7|9857.7|30
1647516670000|2022-03-17 11:31:10|9862.1|9858.1|9862.2|9858.2|9865.4|9861.4|9860.2|9856.2|7
1647516680000|2022-03-17 11:31:20|9862.6|9858.6|9864.1|9860.1|9865.6|9861.6|9862.6|9858.6|9
1647516690000|2022-03-17 11:31:30|9865.1|9861.1|9866.2|9862.2|9867.6|9862.2|9862.2|9858.2|15
1647516700000|2022-03-17 11:31:40|9866.7|9862.7|9869.1|9865.1|9869.7|9865.7|9866.1|9861.2|32
1647516710000|2022-03-17 11:31:50|9869.7|9865.7|9873.8|9869.8|9875.8|9871.8|9869.2|9865.2|60
1647516720000|2022-03-17 11:32:00|9874.8|9870.8|9878.5|9874.5|9884.8|9879.8|9873.8|9869.8|148
1647516730000|2022-03-17 11:32:10|9880.4|9876.4|9876.3|9872.3|9880.8|9876.8|9875.8|9871.8|55
1647516740000|2022-03-17 11:32:20|9876.5|9872.5|9875.1|9871.1|9878.9|9874.9|9873.5|9869.5|45
1647516750000|2022-03-17 11:32:30|9876|9872|9876.1|9872.1|9877|9873|9874.5|9870.5|12
1647516760000|2022-03-17 11:32:40|9875.6|9871.6|9871.9|9867.9|9877.9|9873.9|9871|9867|32
1647516770000|2022-03-17 11:32:50|9872|9868|9871|9867|9875|9871|9870.4|9866.4|22
1647516780000|2022-03-17 11:33:00|9871.4|9867.4|9864.5|9860.5|9871.4|9867.4|9864.5|9860.5|13
1647516790000|2022-03-17 11:33:10|9865.5|9861.5|9861|9857|9867|9863|9860.9|9856.9|19
1647516800000|2022-03-17 11:33:20|9859.6|9855.6|9860|9856|9860.5|9856.5|9858.9|9854.9|27
1647516810000|2022-03-17 11:33:30|9859.9|9855.9|9863.8|9859.8|9864.4|9860.4|9859.5|9855.4|29
1647516820000|2022-03-17 11:33:40|9864|9860|9869.3|9865.3|9870.8|9866.8|9864|9860|43
1647516830000|2022-03-17 11:33:50|9868.4|9864.4|9866.3|9862.3|9869.3|9865.3|9866.3|9862.3|9
1647516840000|2022-03-17 11:34:00|9866.4|9862.4|9865.4|9861.4|9866.8|9862.8|9864.4|9860.4|4
1647516850000|2022-03-17 11:34:10|9864|9860|9862.4|9858.4|9866.4|9862.4|9861.4|9857.4|22
1647516860000|2022-03-17 11:34:20|9862.5|9858.5|9864|9860|9864.5|9860|9860.9|9856.5|6
1647516870000|2022-03-17 11:34:30|9863.9|9859.9|9863.3|9859.3|9864.9|9859.9|9862.4|9856.9|6
1647516880000|2022-03-17 11:34:40|9862.9|9858.9|9861.9|9857.9|9863.5|9859.5|9861.5|9857.5|5
1647516890000|2022-03-17 11:34:50|9860.9|9856.9|9852.9|9848.9|9864.9|9858.9|9852.1|9848.1|48
1647516900000|2022-03-17 11:35:00|9853.4|9849.4|9857.4|9853.4|9857.6|9853.6|9852.9|9848.9|45
1647516910000|2022-03-17 11:35:10|9856.9|9852.9|9859.4|9855.4|9859.9|9855.9|9856.4|9852.4|7
1647516920000|2022-03-17 11:35:20|9859.2|9855.2|9862.9|9858.9|9864.8|9860.8|9857.9|9853.9|16
1647516930000|2022-03-17 11:35:30|9862.8|9858.8|9864.8|9860.8|9864.8|9860.8|9861.8|9857.8|8
1647516940000|2022-03-17 11:35:40|9864.4|9860.4|9863.9|9859.9|9865.3|9861.3|9863.4|9859.4|8
1647516950000|2022-03-17 11:35:50|9863.8|9859.8|9863.9|9859.9|9863.9|9859.9|9862.9|9858.9|9
1647516960000|2022-03-17 11:36:00|9864.4|9860.4|9862.9|9858.9|9864.4|9860.4|9860.2|9856.2|19
1647516970000|2022-03-17 11:36:10|9866.5|9858.5|9874.3|9870.3|9876.3|9872.3|9864.5|9858.5|47
1647516980000|2022-03-17 11:36:20|9875.3|9871.3|9871.8|9867.8|9875.3|9871.3|9870.4|9866.4|15
1647516990000|2022-03-17 11:36:30|9871.3|9867.3|9870.5|9866.5|9875.3|9871.3|9869.9|9865.9|15
1647517000000|2022-03-17 11:36:40|9870.6|9866.6|9877.4|9873.4|9879.4|9875.4|9870.6|9866.6|42
1647517010000|2022-03-17 11:36:50|9877.9|9873.9|9875.4|9871.4|9879.8|9875.8|9875.4|9871.4|14
1647517020000|2022-03-17 11:37:00|9876.3|9872.3|9880.8|9876.8|9880.8|9876.8|9874.4|9870.4|15
1647517030000|2022-03-17 11:37:10|9880.9|9876.9|9876.3|9872.3|9882.2|9878.2|9875.8|9871.8|17
1647517040000|2022-03-17 11:37:20|9876.2|9872.2|9875.8|9871.8|9877.3|9872.2|9869.8|9865.8|37
1647517050000|2022-03-17 11:37:30|9875.9|9871.9|9876.9|9872.9|9879.8|9875.8|9875.9|9871.9|15
1647517060000|2022-03-17 11:37:40|9876.8|9872.8|9872.9|9868.9|9876.8|9872.8|9871|9867|28
1647517070000|2022-03-17 11:37:50|9872.4|9868.4|9874.9|9870.9|9876.5|9872.5|9872.4|9868.4|12
1647517080000|2022-03-17 11:38:00|9874.3|9870.3|9873.4|9869.4|9874.4|9870.4|9870.9|9866.9|25
1647517090000|2022-03-17 11:38:10|9872.5|9868.5|9871.9|9867.9|9872.9|9868.9|9871.9|9867.9|5
1647517100000|2022-03-17 11:38:20|9872|9868|9872.4|9868.4|9873|9869|9871.9|9867.9|11
1647517110000|2022-03-17 11:38:30|9872.8|9868.8|9877.9|9873.9|9880.8|9876.8|9872.8|9868.8|27
1647517120000|2022-03-17 11:38:40|9876.4|9872.4|9873.9|9869.9|9876.8|9872.8|9873.9|9869.9|11
1647517130000|2022-03-17 11:38:50|9874.3|9870.3|9875.3|9871.3|9876.3|9872.3|9874|9870|3
1647517140000|2022-03-17 11:39:00|9874.9|9870.9|9871.3|9867.3|9874.9|9870.9|9870.8|9866.8|21
1647517150000|2022-03-17 11:39:10|9872.3|9868.3|9875.3|9871.3|9875.3|9871.3|9872.3|9868.3|12
1647517160000|2022-03-17 11:39:20|9874.3|9870.3|9871.9|9867.9|9875.3|9871.3|9871.9|9867.9|11
1647517170000|2022-03-17 11:39:30|9871.7|9867.7|9868.4|9864.4|9871.8|9867.8|9867.9|9863.9|20
1647517180000|2022-03-17 11:39:40|9868.5|9864.5|9869.4|9865.4|9871.8|9867.8|9868.4|9864.4|23
1647517190000|2022-03-17 11:39:50|9869.3|9865.3|9871.4|9867.4|9873.4|9869.4|9868.9|9864.9|6
1647517200000|2022-03-17 11:40:00|9871.3|9867.3|9865.9|9861.9|9871.3|9867.3|9865|9861|17
1647517210000|2022-03-17 11:40:10|9866|9862|9868|9864|9869.4|9865.4|9865.9|9861.9|8
1647517220000|2022-03-17 11:40:20|9867.9|9863.9|9868.5|9864.5|9870.5|9866.5|9866.8|9862.8|11
1647517230000|2022-03-17 11:40:30|9868.4|9864.4|9868.5|9864.5|9869.4|9865.4|9865.1|9861.1|37
1647517240000|2022-03-17 11:40:40|9870.1|9866.1|9871.6|9867.6|9872.5|9868.5|9870.1|9866.1|11
1647517250000|2022-03-17 11:40:50|9871.5|9867.5|9871.1|9867.1|9873.5|9869.5|9871.1|9867.1|9
1647517260000|2022-03-17 11:41:00|9870.7|9866.7|9866.6|9862.6|9870.7|9866.7|9865.6|9861.6|14
1647517270000|2022-03-17 11:41:10|9866.5|9862.5|9865.5|9861.5|9866.5|9862.5|9862|9858|25
1647517280000|2022-03-17 11:41:20|9865.9|9861.9|9864.1|9860.1|9865.9|9861.9|9862.5|9858.5|7
1647517290000|2022-03-17 11:41:30|9864.2|9860.2|9863.7|9859.7|9864.2|9860.2|9862.2|9858.2|12
1647517300000|2022-03-17 11:41:40|9863.2|9859.2|9866|9862|9869.1|9865.1|9863.2|9859.2|16
1647517310000|2022-03-17 11:41:50|9865.6|9861.6|9864.1|9860.1|9865.6|9861.6|9864.1|9860.1|3
1647517320000|2022-03-17 11:42:00|9863.2|9859.2|9861.7|9857.7|9865.2|9861.2|9858.2|9854.2|35
1647517330000|2022-03-17 11:42:10|9861.6|9857.6|9864.6|9860.6|9866.6|9862.6|9859.3|9855.3|19
1647517340000|2022-03-17 11:42:20|9864.7|9860.7|9864.1|9860.1|9868.5|9864.5|9863.1|9859.1|8
1647517350000|2022-03-17 11:42:30|9864.6|9860.6|9869.8|9865.8|9869.8|9865.8|9863.6|9859.6|13
1647517360000|2022-03-17 11:42:40|9870.4|9866.4|9873.8|9869.8|9874.6|9870.6|9870.4|9866.4|7
1647517370000|2022-03-17 11:42:50|9873.7|9869.7|9879.2|9875.2|9881.8|9876.8|9873.7|9869.7|68
1647517380000|2022-03-17 11:43:00|9879.3|9875.3|9882.4|9878.4|9882.4|9878.4|9879.2|9875.2|25
1647517390000|2022-03-17 11:43:10|9882.5|9878.5|9882.8|9878.8|9885.8|9881.8|9881.8|9877.8|72
1647517400000|2022-03-17 11:43:20|9883.8|9879.8|9881.7|9877.7|9884.2|9880.2|9879.3|9875.3|45
1647517410000|2022-03-17 11:43:30|9882.2|9878.2|9885.1|9881.1|9885.6|9881.6|9880.3|9876.3|39
1647517420000|2022-03-17 11:43:40|9884.7|9880.7|9886.8|9882.8|9886.8|9882.8|9884.3|9880.3|31
1647517430000|2022-03-17 11:43:50|9886.7|9882.7|9881.8|9877.8|9886.7|9882.7|9881.3|9877.3|6
1647517440000|2022-03-17 11:44:00|9882.3|9878.3|9889.9|9885.9|9890.8|9886.8|9880.3|9876.3|118
1647517450000|2022-03-17 11:44:10|9890|9886|9884.3|9880.3|9891.8|9887.8|9884.3|9880.3|68
1647517460000|2022-03-17 11:44:20|9884.4|9880.4|9887.8|9883.8|9887.8|9883.8|9882.8|9878.8|18
1647517470000|2022-03-17 11:44:30|9889.8|9885.8|9895.3|9891.3|9895.8|9891.8|9889.8|9885.8|83
1647517480000|2022-03-17 11:44:40|9895.8|9891.8|9899.2|9895.2|9899.3|9895.3|9895.8|9891.8|33
1647517490000|2022-03-17 11:44:50|9899.3|9895.3|9901.7|9897.7|9905.3|9901.3|9897.8|9893.8|110
1647517500000|2022-03-17 11:45:00|9900.8|9896.8|9905.3|9901.3|9905.3|9901.3|9899.3|9895.3|30
1647517510000|2022-03-17 11:45:10|9905.8|9901.8|9907.2|9903.2|9909.6|9905.6|9900.1|9896.1|72
1647517520000|2022-03-17 11:45:20|9907.6|9903.6|9903.3|9899.3|9907.6|9903.6|9901.8|9897.8|22
1647517530000|2022-03-17 11:45:30|9902.8|9898.8|9895.8|9891.8|9902.8|9898.8|9894.3|9890.3|75
1647517540000|2022-03-17 11:45:40|9896.8|9892.8|9894.8|9890.8|9897.3|9893.3|9894.3|9890.3|32
1647517550000|2022-03-17 11:45:50|9894.7|9890.7|9888.7|9884.7|9894.7|9890.7|9884.2|9880.2|61
1647517560000|2022-03-17 11:46:00|9889.1|9885.1|9894.3|9890.3|9894.6|9890.6|9889.1|9885.1|33
1647517570000|2022-03-17 11:46:10|9894.1|9890.1|9905.3|9901.3|9905.3|9901.3|9893.3|9889.3|43
1647517580000|2022-03-17 11:46:20|9905.8|9901.8|9901.3|9897.3|9908.8|9904.8|9900.8|9896.8|75
1647517590000|2022-03-17 11:46:30|9901.8|9897.8|9902.8|9898.8|9908.7|9904.7|9901.8|9897.8|51
1647517600000|2022-03-17 11:46:40|9902.7|9898.7|9906.8|9902.8|9909.6|9905.6|9901.8|9897.8|28
1647517610000|2022-03-17 11:46:50|9907.3|9903.3|9905.2|9901.2|9907.3|9903.3|9901.3|9897.3|43
1647517620000|2022-03-17 11:47:00|9905.3|9901.3|9907.2|9903.2|9908.2|9904.2|9903.8|9899.8|27
1647517630000|2022-03-17 11:47:10|9906.7|9902.7|9908.7|9904.7|9908.7|9904.7|9905.2|9901.2|23
1647517640000|2022-03-17 11:47:20|9909.2|9905.2|9905.7|9901.7|9909.2|9905.2|9903.3|9899.3|16
1647517650000|2022-03-17 11:47:30|9905.8|9901.8|9905.7|9901.7|9906.2|9902.2|9904.2|9900.2|17
1647517660000|2022-03-17 11:47:40|9904.8|9900.8|9906.6|9902.6|9906.6|9902.6|9901.9|9897.9|29
1647517670000|2022-03-17 11:47:50|9906.1|9902.1|9930.1|9926.1|9930.1|9926.1|9906.1|9902.1|171
1647517680000|2022-03-17 11:48:00|9929.6|9925.6|9934.6|9930.6|9939.1|9935.1|9929.6|9925.6|101
1647517690000|2022-03-17 11:48:10|9934.1|9930.1|9930.6|9926.6|9934.1|9930.1|9926.7|9922.7|40
1647517700000|2022-03-17 11:48:20|9930.1|9926.1|9918.1|9914.1|9932.1|9928.1|9916.6|9912.6|74
1647517710000|2022-03-17 11:48:30|9918|9914|9922.6|9918.6|9922.6|9918.6|9916.2|9912.2|44
1647517720000|2022-03-17 11:48:40|9921.2|9917.2|9924.7|9920.7|9928.7|9923.7|9921.1|9917.1|30
1647517730000|2022-03-17 11:48:50|9924.9|9920.9|9928.9|9924.9|9931.2|9927.2|9924.9|9920.9|29
1647517740000|2022-03-17 11:49:00|9929.3|9925.3|9921.9|9917.9|9931.8|9926.8|9921.9|9917.9|20
1647517750000|2022-03-17 11:49:10|9921.7|9917.7|9923.3|9919.3|9925.7|9920.2|9918.2|9914.2|33
1647517760000|2022-03-17 11:49:20|9923.8|9919.8|9924.3|9920.3|9926.5|9922.5|9923.4|9919.4|23
1647517770000|2022-03-17 11:49:30|9924.4|9920.4|9924.4|9920.4|9926.3|9922.3|9923|9917.8|23
1647517780000|2022-03-17 11:49:40|9925.3|9921.3|9927.4|9923.4|9927.8|9923.8|9925.3|9921.3|18
1647517790000|2022-03-17 11:49:50|9927.5|9923.5|9927.7|9923.7|9929.9|9925.9|9927.4|9923.4|27
1647517800000|2022-03-17 11:50:00|9928.7|9924.7|9926.1|9922.1|9929.1|9925.1|9926.1|9922.1|21
1647517810000|2022-03-17 11:50:10|9924.9|9920.9|9923.4|9919.4|9925.4|9921.4|9919.2|9915.2|18
1647517820000|2022-03-17 11:50:20|9932.4|9928.4|9928.8|9924.8|9932.4|9928.4|9927.9|9923.9|42
1647517830000|2022-03-17 11:50:30|9929.2|9925.2|9933.3|9929.3|9933.4|9929.4|9928.8|9924.8|15
1647517840000|2022-03-17 11:50:40|9932.9|9928.9|9933.9|9929.9|9935.3|9931.3|9932.4|9928.4|19
1647517850000|2022-03-17 11:50:50|9934.3|9930.3|9956.4|9952.4|9959.9|9955.2|9933.9|9929.9|176
1647517860000|2022-03-17 11:51:00|9956.5|9952.5|9962.3|9958.3|9962.3|9958.3|9954.8|9950.8|184
1647517870000|2022-03-17 11:51:10|9961.8|9957.8|9963|9959|9965|9960|9957.8|9953.8|91
1647517880000|2022-03-17 11:51:20|9962.8|9958.8|9961.3|9957.3|9967.7|9961.8|9959.3|9955.3|70
1647517890000|2022-03-17 11:51:30|9961.4|9957.4|9962.2|9958.2|9966.8|9961.8|9960.4|9956.4|60
1647517900000|2022-03-17 11:51:40|9962.5|9958.5|9965.8|9961.8|9967.3|9963.3|9959.8|9955.8|50
1647517910000|2022-03-17 11:51:50|9965.3|9961.3|9966.2|9962.2|9967.9|9963.9|9964.8|9959.9|54
1647517920000|2022-03-17 11:52:00|9965.8|9961.8|9961.6|9957.6|9965.8|9961.8|9958.8|9954.8|24
1647517930000|2022-03-17 11:52:10|9961.1|9957.1|9963.7|9959.7|9964.3|9960.3|9960.7|9955.8|42
1647517940000|2022-03-17 11:52:20|9963.6|9959.6|9958.8|9954.8|9963.6|9959.6|9957|9953|37
1647517950000|2022-03-17 11:52:30|9959.3|9955.3|9955.2|9951.2|9962.7|9958.7|9954.2|9948.7|53
1647517960000|2022-03-17 11:52:40|9956.1|9952.1|9960.2|9956.2|9961.8|9956.2|9956.1|9952.1|28
1647517970000|2022-03-17 11:52:50|9960.7|9956.7|9958.8|9954.8|9962.8|9958.8|9957.3|9953.3|29
1647517980000|2022-03-17 11:53:00|9958.3|9954.3|9958.2|9954.2|9958.8|9954.8|9956.8|9952.8|9
1647517990000|2022-03-17 11:53:10|9958.3|9954.3|9958.8|9954.8|9958.8|9954.8|9957.7|9953.7|14
1647518000000|2022-03-17 11:53:20|9958.3|9954.3|9959.8|9955.8|9959.8|9955.8|9956.7|9952.7|14
1647518010000|2022-03-17 11:53:30|9958.8|9954.8|9957.2|9953.2|9959.8|9955.8|9953.7|9949.7|40
1647518020000|2022-03-17 11:53:40|9957.3|9953.3|9949.8|9945.8|9958.2|9954.2|9949.7|9945.7|49
1647518030000|2022-03-17 11:53:50|9951.1|9947.1|9948.8|9944.8|9951.8|9947.8|9947.3|9943.3|50
1647518040000|2022-03-17 11:54:00|9948.9|9944.9|9950.3|9946.3|9953.2|9949.2|9944.3|9940.3|40
1647518050000|2022-03-17 11:54:10|9950.2|9946.2|9933.1|9929.1|9950.2|9946.2|9929.8|9923.9|162
1647518060000|2022-03-17 11:54:20|9934.1|9930.1|9940.7|9936.7|9941.7|9936.7|9933.1|9929.1|33
1647518070000|2022-03-17 11:54:30|9941.2|9937.2|9937.5|9933.5|9941.7|9937.7|9934.7|9929.7|31
1647518080000|2022-03-17 11:54:40|9937.6|9933.6|9938.1|9934.1|9942|9934.6|9937.4|9932.2|8
1647518090000|2022-03-17 11:54:50|9938.2|9934.2|9943.6|9939.6|9946.5|9942.5|9938.2|9934.2|27
1647518100000|2022-03-17 11:55:00|9943.5|9939.5|9942.6|9938.6|9944.6|9939.5|9938.6|9933.1|13
1647518110000|2022-03-17 11:55:10|9942.1|9938.1|9932.1|9928.1|9942.6|9938.6|9932.1|9928.1|12
1647518120000|2022-03-17 11:55:20|9931.9|9927.9|9927.1|9923.1|9931.9|9927.9|9924.6|9920.1|43
1647518130000|2022-03-17 11:55:30|9926.6|9922.6|9919.6|9915.6|9926.6|9922.6|9915.7|9911.3|62
1647518140000|2022-03-17 11:55:40|9920.1|9916.1|9923.7|9919.7|9925.5|9921.5|9920.1|9916.1|37
1647518150000|2022-03-17 11:55:50|9924.7|9920.7|9928.6|9924.6|9929|9924.6|9922.1|9918.1|14
1647518160000|2022-03-17 11:56:00|9927.7|9923.7|9910.5|9906.5|9929.2|9925.2|9906.4|9900.3|111
1647518170000|2022-03-17 11:56:10|9911|9907|9911.8|9907.8|9914.5|9910.3|9910.5|9905.5|9
1647518180000|2022-03-17 11:56:20|9910.9|9906.9|9917.2|9913.2|9918.8|9914.8|9910|9906|12
1647518190000|2022-03-17 11:56:30|9916.7|9912.7|9921.2|9917.2|9924.2|9919.2|9916.7|9912.7|4
1647518200000|2022-03-17 11:56:40|9917.8|9913.8|9913.3|9909.3|9920.3|9914.8|9912.3|9908.3|7
1647518210000|2022-03-17 11:56:50|9913.7|9909.7|9910.7|9906.7|9913.7|9909.7|9907.2|9903.2|18
1647518220000|2022-03-17 11:57:00|9910.2|9906.2|9923.3|9919.3|9923.8|9919.3|9909.3|9905.3|12
1647518230000|2022-03-17 11:57:10|9923.7|9919.7|9924.7|9920.7|9927.3|9921.4|9923.7|9918.8|20
1647518240000|2022-03-17 11:57:20|9924.2|9920.2|9926.3|9922.3|9927.2|9923.2|9924.2|9919.2|10
1647518250000|2022-03-17 11:57:30|9926.8|9922.8|9927.7|9923.7|9929.3|9925.3|9925.2|9918.8|16
1647518260000|2022-03-17 11:57:40|9927.3|9923.3|9929.1|9925.1|9929.6|9925.6|9925.7|9920.8|24
1647518270000|2022-03-17 11:57:50|9929.6|9925.6|9923.6|9919.6|9929.7|9925.7|9921.7|9917.7|20
1647518280000|2022-03-17 11:58:00|9922.7|9918.7|9924.7|9920.7|9926.8|9921.2|9922.6|9918.6|7
1647518290000|2022-03-17 11:58:10|9926.1|9922.1|9931.3|9927.3|9931.3|9927.3|9918.2|9914.2|25
1647518300000|2022-03-17 11:58:20|9929.4|9925.4|9926.3|9922.3|9932.7|9928.7|9924.3|9920.3|11
1647518310000|2022-03-17 11:58:30|9925.8|9921.8|9930.2|9926.2|9930.3|9926.3|9922.3|9916.9|12
1647518320000|2022-03-17 11:58:40|9931.7|9927.7|9929.2|9925.2|9934.5|9929.2|9927.2|9923.2|25
1647518330000|2022-03-17 11:58:50|9931.2|9923.2|9928.7|9924.7|9931.2|9926.7|9927.2|9923.2|5
1647518340000|2022-03-17 11:59:00|9927.7|9923.7|9925.6|9921.6|9927.7|9923.7|9922.8|9918.3|8
1647518350000|2022-03-17 11:59:10|9925|9921|9918.5|9914.5|9925.7|9921.7|9914.9|9909.4|75
1647518360000|2022-03-17 11:59:20|9919|9915|9914.4|9910.4|9922.3|9915.9|9912.4|9908.4|58
1647518370000|2022-03-17 11:59:30|9914.3|9910.3|9918.8|9914.8|9921.3|9915.3|9911.3|9907.2|19
1647518380000|2022-03-17 11:59:40|9919.3|9915.3|9918.8|9914.8|9921.2|9915.8|9917.4|9910.9|17
1647518390000|2022-03-17 11:59:50|9921.3|9913.3|9917.9|9913.9|9921.3|9915.3|9917.8|9911.9|2
1647518400000|2022-03-17 12:00:00|9918.4|9914.4|9920.5|9916.5|9925.3|9921.3|9916.8|9910.9|36
1647518410000|2022-03-17 12:00:10|9922|9918|9923.5|9919.5|9935.8|9931.8|9921.4|9917.4|38
1647518420000|2022-03-17 12:00:20|9919.9|9915.9|9934.4|9930.4|9936.4|9930.8|9918.3|9914.3|16
1647518430000|2022-03-17 12:00:30|9936.4|9928.4|9937.3|9933.3|9938.3|9934.3|9934.4|9928.4|16
1647518440000|2022-03-17 12:00:40|9937.1|9933.1|9942.3|9938.3|9945.9|9941.9|9936|9932|44
1647518450000|2022-03-17 12:00:50|9942.4|9938.4|9931.9|9927.9|9942.4|9938.4|9928.4|9923.4|112
1647518460000|2022-03-17 12:01:00|9932.4|9928.4|9941.7|9937.7|9942.3|9937.7|9932.4|9928.4|25
1647518470000|2022-03-17 12:01:10|9941.3|9937.3|9937.1|9933.1|9941.7|9937.7|9937.1|9933.1|26
1647518480000|2022-03-17 12:01:20|9936.2|9932.2|9940.6|9936.6|9942.1|9938.1|9931.8|9927.8|18
1647518490000|2022-03-17 12:01:30|9939.6|9935.6|9941|9937|9941|9937|9935.3|9931.3|6
1647518500000|2022-03-17 12:01:40|9943.1|9935.1|9940.6|9936.6|9943.2|9938.1|9939|9935|25
1647518510000|2022-03-17 12:01:50|9940.5|9936.5|9940.5|9936.5|9943.1|9938.6|9939.5|9935.1|9
1647518520000|2022-03-17 12:02:00|9940.7|9936.7|9940.4|9936.4|9943.9|9939.9|9936.4|9930.6|143
1647518530000|2022-03-17 12:02:10|9940.5|9936.5|9941.3|9937.3|9942.5|9938.5|9931|9927|103
1647518540000|2022-03-17 12:02:20|9941.2|9937.2|9950.8|9946.8|9952|9948|9937.9|9933.9|49
1647518550000|2022-03-17 12:02:30|9950.7|9946.7|9964.9|9960.9|9966.4|9961|9950.4|9946.4|79
1647518560000|2022-03-17 12:02:40|9965|9961|9962.4|9958.4|9975|9970.9|9962.4|9958|84
1647518570000|2022-03-17 12:02:50|9962.9|9958.9|9961.7|9957.7|9963.9|9959.9|9955.2|9951.2|67
1647518580000|2022-03-17 12:03:00|9961.5|9957.5|9962.1|9958.1|9963.6|9959.2|9954.7|9948.7|34
1647518590000|2022-03-17 12:03:10|9962.6|9958.6|9962.2|9958.2|9965.1|9961.1|9959.1|9955.1|47
1647518600000|2022-03-17 12:03:20|9963.7|9959.7|9964.1|9960.1|9965.1|9961|9961.5|9956.6|16
1647518610000|2022-03-17 12:03:30|9964|9960|9969.1|9965.1|9969.1|9965.1|9957.6|9952.6|123
1647518620000|2022-03-17 12:03:40|9970|9966|9961.1|9957.1|9970|9966|9961.1|9957.1|27
1647518630000|2022-03-17 12:03:50|9961|9957|9958.4|9954.4|9961|9957|9947.6|9943.6|59
1647518640000|2022-03-17 12:04:00|9958|9954|9956.6|9952.6|9961.5|9957.5|9956.1|9951.7|58
1647518650000|2022-03-17 12:04:10|9957.1|9953.1|9954.1|9950.1|9961.5|9957.5|9953.6|9949.6|26
1647518660000|2022-03-17 12:04:20|9955|9951|9948.6|9944.6|9955|9951|9948.6|9943.6|11
1647518670000|2022-03-17 12:04:30|9950.1|9946.1|9947.1|9943.1|9952.2|9948.2|9947.1|9943.1|14
1647518680000|2022-03-17 12:04:40|9947.2|9943.2|9958|9954|9961|9955.1|9947.2|9943.2|11
1647518690000|2022-03-17 12:04:50|9958.4|9954.4|9978.8|9974.8|9978.9|9974.9|9958.4|9954.4|53
1647518700000|2022-03-17 12:05:00|9978|9974|9975.5|9971.5|9979.4|9975.1|9972.9|9968.1|22
1647518710000|2022-03-17 12:05:10|9975.6|9971.6|9973.5|9969.5|9976.5|9972.5|9973|9969|13
1647518720000|2022-03-17 12:05:20|9973|9969|9967.5|9963.5|9973|9969|9967|9962.5|15
1647518730000|2022-03-17 12:05:30|9969.5|9961.5|9971.5|9967.5|9971.5|9967.5|9967.5|9961.5|15
1647518740000|2022-03-17 12:05:40|9971.4|9967.4|9970.9|9966.9|9971.4|9967.4|9968.5|9964.5|13
1647518750000|2022-03-17 12:05:50|9969.5|9965.5|9965.6|9961.6|9969.5|9965.5|9964.5|9960.5|14
1647518760000|2022-03-17 12:06:00|9965.5|9961.5|9952|9948|9965.5|9961.5|9952|9948|51
1647518770000|2022-03-17 12:06:10|9951.8|9947.8|9951|9947|9951.8|9947.8|9941.6|9937.1|30
1647518780000|2022-03-17 12:06:20|9951.1|9947.1|9946.5|9942.5|9951.1|9947.1|9946|9940.6|17
1647518790000|2022-03-17 12:06:30|9948.5|9940.5|9939|9935|9949|9944.5|9938.4|9934.4|25
1647518800000|2022-03-17 12:06:40|9938.5|9934.5|9945.9|9941.9|9948.4|9942.3|9936.8|9932.8|47
1647518810000|2022-03-17 12:06:50|9946.3|9942.3|9943.9|9939.9|9946.5|9942.3|9943.9|9938.5|7
1647518820000|2022-03-17 12:07:00|9944.3|9940.3|9943.4|9939.4|9946.3|9942.3|9940.8|9936.8|10
1647518830000|2022-03-17 12:07:10|9943.8|9939.8|9944.3|9940.3|9947.3|9943.3|9943.8|9939.8|21
1647518840000|2022-03-17 12:07:20|9944|9940|9952.4|9948.4|9954.4|9950.4|9944|9940|18
1647518850000|2022-03-17 12:07:30|9953.4|9949.4|9946.3|9942.3|9953.4|9949.4|9942.9|9937.4|12
1647518860000|2022-03-17 12:07:40|9946.4|9942.4|9949.9|9945.9|9952.5|9946.5|9946.4|9941.5|1
1647518870000|2022-03-17 12:07:50|9949.4|9945.4|9944.8|9940.8|9951.4|9945.5|9943.9|9939.4|6
1647518880000|2022-03-17 12:08:00|9945.9|9941.9|9941.9|9937.9|9954.4|9950.4|9941.4|9937.4|32
1647518890000|2022-03-17 12:08:10|9942.2|9938.2|9941.9|9937.9|9945.9|9941.9|9941.9|9937.9|11
1647518900000|2022-03-17 12:08:20|9942.1|9938.1|9944.3|9940.3|9944.3|9940.3|9942.1|9938.1|7
1647518910000|2022-03-17 12:08:30|9944.4|9940.4|9939.8|9935.8|9945.5|9941.4|9939.4|9935.4|16
1647518920000|2022-03-17 12:08:40|9939.9|9935.9|9939.3|9935.3|9941.4|9937.4|9938.4|9934.4|18
1647518930000|2022-03-17 12:08:50|9941.4|9937.4|9947|9943|9947.9|9943|9940.8|9936.8|13
1647518940000|2022-03-17 12:09:00|9947.9|9943.9|9952.9|9948.9|9955.8|9950.9|9947.9|9943.9|18
1647518950000|2022-03-17 12:09:10|9954.9|9946.9|9953.3|9949.3|9955.4|9949.8|9951.4|9946.4|6
1647518960000|2022-03-17 12:09:20|9954.8|9946.8|9953.4|9949.4|9955.4|9951.4|9949|9944.1|7
1647518970000|2022-03-17 12:09:30|9956.4|9952.4|9958.9|9954.9|9962.3|9958.3|9953.4|9948.9|21
1647518980000|2022-03-17 12:09:40|9959|9955|9953.3|9949.3|9959|9955|9952.8|9948.8|6
1647518990000|2022-03-17 12:09:50|9951.8|9947.8|9948.4|9944.4|9953.9|9949.9|9948.4|9942.5|17
1647519000000|2022-03-17 12:10:00|9948.8|9944.8|9955.4|9951.4|9955.9|9951.9|9946.5|9941.2|17
1647519010000|2022-03-17 12:10:10|9955.8|9951.8|9963.6|9959.6|9968.8|9964.8|9955.8|9951.8|44
1647519020000|2022-03-17 12:10:20|9963.5|9959.5|9963.4|9959.4|9968|9964|9963.4|9959.4|13
1647519030000|2022-03-17 12:10:30|9963.3|9959.3|9953.4|9949.4|9963.9|9959.9|9951.9|9947.9|24
1647519040000|2022-03-17 12:10:40|9954|9950|9953.4|9949.4|9955.4|9950|9949.8|9945.8|19
1647519050000|2022-03-17 12:10:50|9953.6|9949.6|9950.9|9946.9|9958.4|9954.4|9950.9|9946.9|10
1647519060000|2022-03-17 12:11:00|9950.4|9946.4|9947.3|9943.3|9952.4|9947.4|9946.9|9942.8|18
1647519070000|2022-03-17 12:11:10|9946.3|9942.3|9945.4|9941.4|9946.9|9942.9|9945.3|9941.3|7
1647519080000|2022-03-17 12:11:20|9947.8|9943.8|9943|9939|9947.8|9943.8|9940.1|9936.1|56
1647519090000|2022-03-17 12:11:30|9942.3|9938.3|9941|9937|9944.9|9940.9|9940.5|9936.5|9
1647519100000|2022-03-17 12:11:40|9942.3|9938.3|9942.5|9938.5|9950.4|9943.5|9939.5|9935.5|16
1647519110000|2022-03-17 12:11:50|9943|9939|9945.6|9941.6|9945.6|9941.6|9942|9938|10
1647519120000|2022-03-17 12:12:00|9945|9941|9943|9939|9945.7|9941.7|9943|9939|8
1647519130000|2022-03-17 12:12:10|9943.1|9939.1|9942.6|9938.6|9946.6|9940.6|9941|9936.5|5
1647519140000|2022-03-17 12:12:20|9940|9936|9928.2|9924.2|9940|9936|9927.7|9923.7|47
1647519150000|2022-03-17 12:12:30|9928|9924|9928|9924|9933.6|9928.5|9927.6|9923.2|12
1647519160000|2022-03-17 12:12:40|9927.5|9923.5|9936.5|9932.5|9937.4|9933.4|9927.5|9923.5|25
1647519170000|2022-03-17 12:12:50|9937.4|9933.4|9934.4|9930.4|9937.4|9933.4|9934.4|9930.4|3
1647519180000|2022-03-17 12:13:00|9935.5|9931.5|9940.4|9936.4|9940.4|9936.4|9935.5|9931.5|14
1647519190000|2022-03-17 12:13:10|9939|9935|9935.5|9931.5|9939|9935|9935.5|9931.5|14
1647519200000|2022-03-17 12:13:20|9932.5|9928.5|9925.5|9921.5|9932.5|9928.5|9925.4|9920.5|39
1647519210000|2022-03-17 12:13:30|9925.4|9921.4|9923.9|9919.9|9925.4|9921.4|9919.4|9915.4|42
1647519220000|2022-03-17 12:13:40|9924|9920|9925.5|9921.5|9928.5|9924.5|9924|9920|14
1647519230000|2022-03-17 12:13:50|9924.5|9920.5|9924.1|9920.1|9927.3|9921.5|9921.7|9917.7|16
1647519240000|2022-03-17 12:14:00|9924|9920|9927|9923|9927.5|9923|9922.5|9916.6|19
1647519250000|2022-03-17 12:14:10|9926.5|9922.5|9926.5|9922.5|9926.5|9922.5|9925.1|9921.1|11
1647519260000|2022-03-17 12:14:20|9926.1|9922.1|9935.5|9931.5|9935.5|9931.5|9926.1|9922.1|21
1647519270000|2022-03-17 12:14:30|9935.3|9931.3|9920.5|9916.5|9935.3|9931.3|9920.5|9915|48
1647519280000|2022-03-17 12:14:40|9921|9917|9925.5|9921.5|9925.5|9921.5|9920.5|9916.5|3
1647519290000|2022-03-17 12:14:50|9925.6|9921.6|9930.2|9926.2|9930.6|9926.6|9925.6|9921.6|16
1647519300000|2022-03-17 12:15:00|9930.3|9926.3|9929.6|9925.6|9931.2|9927.2|9927.2|9923.2|29
1647519310000|2022-03-17 12:15:10|9929.7|9925.7|9935.7|9931.7|9937.7|9933.7|9929.7|9925.7|11
1647519320000|2022-03-17 12:15:20|9937.7|9933.7|9946.5|9942.5|9948.2|9943.2|9937.7|9933.7|15
1647519330000|2022-03-17 12:15:30|9945.6|9941.6|9946.1|9942.1|9946.7|9942.7|9942.5|9938.5|19
1647519340000|2022-03-17 12:15:40|9945.3|9941.3|9944.3|9940.3|9950.6|9946.6|9944.3|9940.3|20
1647519350000|2022-03-17 12:15:50|9942.8|9938.8|9940.1|9936.1|9942.8|9938.8|9937.8|9933.8|10
1647519360000|2022-03-17 12:16:00|9938.8|9934.8|9942.8|9938.8|9944.8|9939.7|9937.7|9933.7|19
1647519370000|2022-03-17 12:16:10|9942.9|9938.9|9946.2|9942.2|9948.4|9944.4|9942.9|9938.9|13
1647519380000|2022-03-17 12:16:20|9943.8|9939.8|9951|9947|9952.9|9948.9|9942.3|9938.3|22
1647519390000|2022-03-17 12:16:30|9949.9|9945.9|9947.5|9943.5|9950.5|9946.5|9946.4|9942.4|10
1647519400000|2022-03-17 12:16:40|9947.7|9943.7|9949.4|9945.4|9951.5|9947.2|9947.7|9943.5|16
1647519410000|2022-03-17 12:16:50|9949.9|9945.9|9957.9|9953.9|9957.9|9953.9|9949.5|9945.5|36
1647519420000|2022-03-17 12:17:00|9957.5|9953.5|9950.4|9946.4|9958|9954|9946|9942|41
1647519430000|2022-03-17 12:17:10|9952.9|9944.9|9952.4|9948.4|9953.4|9948.4|9950.4|9944.9|8
1647519440000|2022-03-17 12:17:20|9951.9|9947.9|9949.9|9945.9|9952.8|9948.8|9947.9|9943.9|45
1647519450000|2022-03-17 12:17:30|9947.4|9943.4|9946.4|9942.4|9948.9|9943.9|9945.4|9940.9|22
1647519460000|2022-03-17 12:17:40|9946.3|9942.3|9944.5|9940.5|9946.3|9942.3|9944|9940|4
1647519470000|2022-03-17 12:17:50|9944.1|9940.1|9940|9936|9944.1|9940.1|9940|9935|25
1647519480000|2022-03-17 12:18:00|9940.5|9936.5|9940|9936|9943.9|9939.9|9938.9|9933.4|22
1647519490000|2022-03-17 12:18:10|9939.9|9935.9|9940.5|9936.5|9940.5|9936.5|9939.6|9935.6|1
1647519500000|2022-03-17 12:18:20|9938.9|9934.9|9938.5|9934.5|9943.4|9938.9|9938.5|9934.5|40
1647519510000|2022-03-17 12:18:30|9941|9937|9940.4|9936.4|9942|9938|9939.9|9935.9|11
1647519520000|2022-03-17 12:18:40|9939.4|9935.4|9939.4|9935.4|9939.9|9935.9|9939.4|9935.4|2
1647519530000|2022-03-17 12:18:50|9938.9|9934.9|9934.4|9930.4|9938.9|9934.9|9932.4|9927.6|45
1647519540000|2022-03-17 12:19:00|9933.4|9929.4|9942.9|9938.9|9943|9939|9933.4|9929.4|29
1647519550000|2022-03-17 12:19:10|9942.8|9938.8|9947.4|9943.4|9947.4|9943.4|9942.4|9938.4|13
1647519560000|2022-03-17 12:19:20|9947.3|9943.3|9941.9|9937.9|9947.3|9943.3|9939.9|9935.9|58
1647519570000|2022-03-17 12:19:30|9942.4|9938.4|9940.9|9936.9|9943.4|9939.4|9938.5|9934.5|13
1647519580000|2022-03-17 12:19:40|9939.4|9935.4|9939.4|9935.4|9939.4|9935.4|9939.4|9935.4|0
1647519590000|2022-03-17 12:19:50|9936.9|9932.9|9936.7|9932.7|9936.9|9932.9|9934.4|9930.4|22
1647519600000|2022-03-17 12:20:00|9935.4|9931.4|9926.9|9922.9|9935.9|9931.9|9923.4|9919.4|51
1647519610000|2022-03-17 12:20:10|9926.4|9922.4|9923.4|9919.4|9926.4|9922.4|9919.4|9915.4|40
1647519620000|2022-03-17 12:20:20|9923.9|9919.9|9924.4|9920.4|9926.9|9922.9|9920.4|9916.4|22
1647519630000|2022-03-17 12:20:30|9923.9|9919.9|9921.9|9917.9|9924.9|9920.9|9920.4|9916.4|35
1647519640000|2022-03-17 12:20:40|9921.4|9917.4|9917.5|9913.5|9924|9920|9916.6|9912.6|20
1647519650000|2022-03-17 12:20:50|9917.4|9913.4|9918|9914|9920|9916|9916.4|9912.4|16
1647519660000|2022-03-17 12:21:00|9918.1|9914.1|9911|9907|9918.9|9914.9|9909.8|9905.8|32
1647519670000|2022-03-17 12:21:10|9910.9|9906.9|9912.4|9908.4|9914.2|9908.4|9909.4|9903.9|33
1647519680000|2022-03-17 12:21:20|9913|9909|9920.4|9916.4|9920.4|9916.4|9913|9909|27
1647519690000|2022-03-17 12:21:30|9919.9|9915.9|9922.9|9918.9|9923|9919|9919|9915|19
1647519700000|2022-03-17 12:21:40|9923.4|9919.4|9920.4|9916.4|9923.4|9919.4|9919.9|9915.9|29
1647519710000|2022-03-17 12:21:50|9921.3|9917.3|9929.9|9925.9|9931.9|9927.9|9921.3|9917|25
1647519720000|2022-03-17 12:22:00|9930.4|9926.4|9925.9|9921.9|9930.9|9926.9|9924.4|9920.4|20
1647519730000|2022-03-17 12:22:10|9925.8|9921.8|9926.9|9922.9|9927|9923|9916.4|9912.4|49
1647519740000|2022-03-17 12:22:20|9927.4|9923.4|9937.4|9933.4|9937.4|9933.4|9927.4|9923.4|36
1647519750000|2022-03-17 12:22:30|9937.5|9933.5|9936.5|9932.5|9941.4|9936.4|9928.9|9924.9|57
1647519760000|2022-03-17 12:22:40|9936.2|9932.2|9936.2|9932.2|9936.4|9932.4|9928.5|9924.5|43
1647519770000|2022-03-17 12:22:50|9934.8|9930.8|9932.3|9928.3|9934.8|9930.8|9931.8|9927.8|2
1647519780000|2022-03-17 12:23:00|9932.8|9928.8|9927.3|9923.3|9933.7|9929.7|9927.3|9923.3|19
1647519790000|2022-03-17 12:23:10|9926.9|9922.9|9921|9917|9928.4|9924.4|9918.9|9914.9|25
1647519800000|2022-03-17 12:23:20|9920.7|9916.7|9920.4|9916.4|9920.9|9916.9|9919|9915|7
1647519810000|2022-03-17 12:23:30|9918.4|9914.4|9919.4|9915.4|9919.4|9915.4|9918.4|9914.4|7
1647519820000|2022-03-17 12:23:40|9919.5|9915.5|9918|9914|9921|9917|9918|9914|9
1647519830000|2022-03-17 12:23:50|9918.5|9914.5|9925.9|9921.9|9925.9|9921.9|9918.5|9913.9|11
1647519840000|2022-03-17 12:24:00|9925.8|9921.8|9924.8|9920.8|9925.8|9921.8|9924.8|9920.8|0
1647519850000|2022-03-17 12:24:10|9924.7|9920.7|9926.3|9922.3|9926.3|9922.3|9922.8|9915.9|12
1647519860000|2022-03-17 12:24:20|9926.5|9922.5|9926.3|9922.3|9927.4|9923.4|9926.3|9922.3|11
1647519870000|2022-03-17 12:24:30|9929.7|9925.7|9932.3|9928.3|9935.3|9931.3|9929.7|9925.7|13
1647519880000|2022-03-17 12:24:40|9930.2|9926.2|9929.3|9925.3|9930.2|9926.2|9929.3|9925.3|3
1647519890000|2022-03-17 12:24:50|9926.3|9922.3|9927.8|9923.8|9929.9|9924.9|9926.3|9921.9|8
1647519900000|2022-03-17 12:25:00|9927|9923|9922|9918|9927|9923|9921.4|9917.4|3
1647519910000|2022-03-17 12:25:10|9922.9|9918.9|9928.5|9924.5|9928.9|9924.5|9921.9|9917.9|17
1647519920000|2022-03-17 12:25:20|9928.9|9924.9|9921|9917|9933.9|9929.9|9920.4|9916.4|105
1647519930000|2022-03-17 12:25:30|9921.5|9917.5|9918.3|9914.3|9921.5|9917.5|9917.3|9913.3|14
1647519940000|2022-03-17 12:25:40|9917.9|9913.9|9918.3|9914.3|9921.3|9917.3|9917.9|9913.9|19
1647519950000|2022-03-17 12:25:50|9919.6|9915.6|9924.9|9920.9|9924.9|9920.9|9919.6|9915.6|17
1647519960000|2022-03-17 12:26:00|9925.5|9921.5|9919.9|9915.9|9927.4|9923.4|9916.5|9912.5|32
1647519970000|2022-03-17 12:26:10|9920.3|9916.3|9925.3|9921.3|9925.8|9921.8|9920|9916|10
1647519980000|2022-03-17 12:26:20|9925.5|9921.5|9921.9|9917.9|9926.3|9922.3|9920.9|9916.9|7
1647519990000|2022-03-17 12:26:30|9921.8|9917.8|9923|9919|9923.8|9919.8|9921.4|9917.4|7
1647520000000|2022-03-17 12:26:40|9922.9|9918.9|9926.4|9922.4|9928.4|9924.4|9922|9918|10
1647520010000|2022-03-17 12:26:50|9926.8|9922.8|9926.8|9922.8|9929.7|9924.8|9926.4|9920.3|20
1647520020000|2022-03-17 12:27:00|9925.9|9921.9|9930.4|9926.4|9934.8|9929.7|9924.5|9920.5|45
1647520030000|2022-03-17 12:27:10|9930.3|9926.3|9930.4|9926.4|9932.8|9927.3|9928|9924|11
1647520040000|2022-03-17 12:27:20|9929.8|9925.8|9923.3|9919.3|9929.8|9925.8|9918.5|9914.5|22
1647520050000|2022-03-17 12:27:30|9922.4|9918.4|9919.9|9915.9|9923.3|9919.3|9919.8|9915.8|15
1647520060000|2022-03-17 12:27:40|9919.8|9915.8|9917.4|9913.4|9919.8|9915.8|9917.4|9913.4|22
1647520070000|2022-03-17 12:27:50|9916.9|9912.9|9917.3|9913.3|9917.8|9913.8|9914.9|9910.9|16
1647520080000|2022-03-17 12:28:00|9917.9|9913.9|9914.4|9910.4|9917.9|9913.9|9913.9|9909.9|10
1647520090000|2022-03-17 12:28:10|9914.3|9910.3|9918.8|9914.8|9918.9|9914.9|9913.4|9909.4|14
1647520100000|2022-03-17 12:28:20|9918.9|9914.9|9918.3|9914.3|9922|9916.4|9918.2|9913.3|11
1647520110000|2022-03-17 12:28:30|9917.9|9913.9|9917.9|9913.9|9917.9|9913.9|9915.4|9911.4|4
1647520120000|2022-03-17 12:28:40|9917.7|9913.7|9913.4|9909.4|9917.7|9913.7|9913.4|9907.6|19
1647520130000|2022-03-17 12:28:50|9913.9|9909.9|9913.3|9909.3|9917.4|9910.8|9912.4|9908.4|25
1647520140000|2022-03-17 12:29:00|9912.8|9908.8|9914.4|9910.4|9914.4|9910.4|9912.4|9908.4|16
1647520150000|2022-03-17 12:29:10|9914.3|9910.3|9913.4|9909.4|9914.4|9910.4|9913.3|9909.3|14
1647520160000|2022-03-17 12:29:20|9912.9|9908.9|9914.9|9906.9|9914.9|9909.4|9912.3|9906.9|12
1647520170000|2022-03-17 12:29:30|9912.9|9908.9|9916.9|9908.9|9916.9|9910.8|9912.8|9908|7
1647520180000|2022-03-17 12:29:40|9917.3|9909.3|9914.9|9910.9|9917.8|9913.8|9913.9|9908.9|10
1647520190000|2022-03-17 12:29:50|9914.4|9910.4|9916.3|9912.3|9916.9|9912.9|9914.4|9910.4|3
1647520200000|2022-03-17 12:30:00|9916.8|9912.8|9919.8|9915.8|9919.9|9915.9|9916.8|9912.8|2
1647520210000|2022-03-17 12:30:10|9919.9|9915.9|9918.4|9914.4|9919.9|9915.9|9918.4|9914.4|9
1647520220000|2022-03-17 12:30:20|9919.4|9915.4|9917.3|9913.3|9919.4|9915.4|9914.7|9910.7|34
1647520230000|2022-03-17 12:30:30|9917.4|9913.4|9917.8|9913.8|9918.4|9914.4|9917.4|9913.4|8
1647520240000|2022-03-17 12:30:40|9917.9|9913.9|9916.9|9912.9|9921.4|9917.4|9916.4|9912.4|50
1647520250000|2022-03-17 12:30:50|9917.7|9913.7|9906.9|9902.9|9917.7|9913.7|9905.7|9901.7|73
1647520260000|2022-03-17 12:31:00|9907.3|9903.3|9920.8|9916.8|9920.9|9916.9|9906.8|9902.8|21
1647520270000|2022-03-17 12:31:10|9918.7|9914.7|9919.3|9915.3|9922.3|9918.3|9915.8|9911.8|20
1647520280000|2022-03-17 12:31:20|9918.9|9914.9|9912.4|9908.4|9919.4|9915.4|9910.9|9906.9|18
1647520290000|2022-03-17 12:31:30|9912.3|9908.3|9904.8|9900.8|9912.3|9908.3|9902.8|9898.8|38
1647520300000|2022-03-17 12:31:40|9904.3|9900.3|9907.3|9903.3|9910.3|9906.3|9904.3|9900.3|11
1647520310000|2022-03-17 12:31:50|9907.4|9903.4|9904.3|9900.3|9909.3|9905.3|9904.3|9900.3|10
1647520320000|2022-03-17 12:32:00|9904.4|9900.4|9906.4|9902.4|9909.4|9905.4|9904.4|9900.4|32
1647520330000|2022-03-17 12:32:10|9906.2|9902.2|9901.8|9897.8|9906.2|9902.2|9901.8|9897.8|18
1647520340000|2022-03-17 12:32:20|9902.8|9898.8|9903.7|9899.7|9907.3|9903.3|9901.3|9897.3|54
1647520350000|2022-03-17 12:32:30|9902.8|9898.8|9886.8|9882.8|9902.8|9898.8|9886.8|9882.8|58
1647520360000|2022-03-17 12:32:40|9886.4|9882.4|9894.9|9890.9|9894.9|9890.9|9885.4|9881.4|50
1647520370000|2022-03-17 12:32:50|9895|9891|9891.9|9887.9|9896.4|9892.4|9889.4|9885.4|18
1647520380000|2022-03-17 12:33:00|9891.4|9887.4|9861.8|9857.8|9893.3|9889.3|9861.7|9856.8|202
1647520390000|2022-03-17 12:33:10|9863.3|9859.3|9868.9|9864.9|9870.9|9865.4|9861.4|9856.2|76
1647520400000|2022-03-17 12:33:20|9869|9865|9869.9|9865.9|9874.3|9868.4|9867.4|9863.4|36
1647520410000|2022-03-17 12:33:30|9869.8|9865.8|9871.5|9867.5|9871.9|9867.9|9867.3|9862.9|23
1647520420000|2022-03-17 12:33:40|9872.4|9868.4|9876.3|9872.3|9876.9|9872.9|9870.9|9866.9|19
1647520430000|2022-03-17 12:33:50|9875.4|9871.4|9877.9|9873.9|9877.9|9873.9|9875.4|9871.4|9
1647520440000|2022-03-17 12:34:00|9877.5|9873.5|9880.3|9876.3|9880.3|9876.3|9874.2|9870.2|36
1647520450000|2022-03-17 12:34:10|9880.2|9876.2|9882.4|9878.4|9886.9|9882.9|9880.2|9876.2|32
1647520460000|2022-03-17 12:34:20|9882.8|9878.8|9883.8|9879.8|9883.8|9879.8|9878.3|9873.3|9
1647520470000|2022-03-17 12:34:30|9882.9|9878.9|9882.4|9878.4|9886.9|9882.9|9881.3|9875.9|10
1647520480000|2022-03-17 12:34:40|9882.9|9878.9|9887.9|9879.9|9890.9|9886.9|9882.9|9878.9|66
1647520490000|2022-03-17 12:34:50|9886|9882|9884.9|9880.9|9886.9|9882.9|9882.3|9878.3|7
1647520500000|2022-03-17 12:35:00|9885|9881|9888.9|9884.9|9890.9|9884.9|9885|9881|11
1647520510000|2022-03-17 12:35:10|9888.5|9884.5|9891.5|9887.5|9893.5|9889.5|9888.5|9884.5|26
1647520520000|2022-03-17 12:35:20|9891.3|9887.3|9888.9|9884.9|9891.3|9887.3|9888.4|9884.4|3
1647520530000|2022-03-17 12:35:30|9888.8|9884.8|9893|9889|9893.1|9889.1|9888.8|9884.8|14
1647520540000|2022-03-17 12:35:40|9890.5|9886.5|9890.4|9886.4|9890.5|9886.5|9890.4|9886.4|7
1647520550000|2022-03-17 12:35:50|9890.5|9886.5|9889.5|9885.5|9890.5|9886.5|9888|9884|8
1647520560000|2022-03-17 12:36:00|9888.5|9884.5|9888.7|9884.7|9889.2|9885.2|9883.6|9879.6|70
1647520570000|2022-03-17 12:36:10|9888.2|9884.2|9888.6|9884.6|9889.1|9885.1|9884.6|9880.6|22
1647520580000|2022-03-17 12:36:20|9888.7|9884.7|9889.6|9885.6|9890.1|9886.1|9888.1|9884.1|3
1647520590000|2022-03-17 12:36:30|9889.1|9885.1|9899.7|9895.7|9899.7|9895.7|9889.1|9885.1|43
1647520600000|2022-03-17 12:36:40|9899.6|9895.6|9902.6|9898.6|9907.1|9903.1|9899.6|9895.6|46
1647520610000|2022-03-17 12:36:50|9902.8|9898.8|9904.6|9900.6|9908.1|9904.1|9902.8|9898.8|18
1647520620000|2022-03-17 12:37:00|9905.1|9901.1|9907.5|9903.5|9907.5|9903.5|9905.1|9901.1|10
1647520630000|2022-03-17 12:37:10|9907.6|9903.6|9898.5|9894.5|9908.5|9904.5|9898.1|9894.1|30
1647520640000|2022-03-17 12:37:20|9898.6|9894.6|9903.6|9899.6|9903.6|9899.6|9898.6|9894.6|5
1647520650000|2022-03-17 12:37:30|9903.2|9899.2|9900.2|9896.2|9903.2|9899.2|9897.5|9893.5|72
1647520660000|2022-03-17 12:37:40|9900.1|9896.1|9903.5|9899.5|9904.2|9900.2|9900.1|9896.1|6
1647520670000|2022-03-17 12:37:50|9903.6|9899.6|9908.5|9904.5|9908.5|9904.5|9903.6|9899.6|5
1647520680000|2022-03-17 12:38:00|9909|9905|9908.8|9904.8|9909.6|9905.6|9905.8|9901.8|22
1647520690000|2022-03-17 12:38:10|9909.2|9905.2|9900.6|9896.6|9909.2|9905.2|9900.2|9896.2|45
1647520700000|2022-03-17 12:38:20|9899.1|9895.1|9901.1|9897.1|9901.6|9897.6|9898.6|9894.6|6
1647520710000|2022-03-17 12:38:30|9901|9897|9899.1|9895.1|9901|9897|9895.6|9891.6|10
1647520720000|2022-03-17 12:38:40|9899|9895|9898.5|9894.5|9899|9895|9898.5|9894.5|5
1647520730000|2022-03-17 12:38:50|9897.2|9893.2|9896.5|9892.5|9897.5|9893.5|9896.1|9892.1|1
1647520740000|2022-03-17 12:39:00|9896.6|9892.6|9897.1|9893.1|9902.4|9898.2|9896.5|9892.5|60
1647520750000|2022-03-17 12:39:10|9897|9893|9896.6|9892.6|9897.1|9893.1|9896.5|9892.5|2
1647520760000|2022-03-17 12:39:20|9896.5|9892.5|9901.6|9897.6|9902.2|9898.2|9896.5|9892.5|10
1647520770000|2022-03-17 12:39:30|9901.5|9897.5|9900.1|9896.1|9903.6|9898.1|9899.1|9895.1|9
1647520780000|2022-03-17 12:39:40|9900|9896|9899.6|9895.6|9900|9896|9897.6|9893.6|1
1647520790000|2022-03-17 12:39:50|9899.5|9895.5|9898.5|9894.5|9899.6|9895.6|9898.5|9894.5|9
1647520800000|2022-03-17 12:40:00|9901.1|9893.1|9891.2|9887.2|9901.1|9896.5|9889.6|9885.6|36
1647520810000|2022-03-17 12:40:10|9891.3|9887.3|9890.2|9886.2|9891.4|9887.4|9885.7|9881.7|21
1647520820000|2022-03-17 12:40:20|9890.7|9886.7|9895.2|9891.2|9898.6|9894.6|9889.6|9885.6|25
1647520830000|2022-03-17 12:40:30|9893.2|9889.2|9891.2|9887.2|9893.9|9889.2|9889.4|9885.4|3
1647520840000|2022-03-17 12:40:40|9895.6|9891.6|9901.5|9897.5|9905|9901|9895.4|9891.4|59
1647520850000|2022-03-17 12:40:50|9901.4|9897.4|9905|9901|9905|9901|9901|9897|23
1647520860000|2022-03-17 12:41:00|9905.2|9901.2|9913.6|9909.6|9914.1|9910.1|9905.2|9901.2|54
1647520870000|2022-03-17 12:41:10|9914.1|9910.1|9912|9908|9916.5|9912.5|9912|9908|26
1647520880000|2022-03-17 12:41:20|9911.9|9907.9|9913.1|9909.1|9913.1|9909.1|9911|9907|18
1647520890000|2022-03-17 12:41:30|9913.2|9909.2|9913.1|9909.1|9917.1|9913.1|9913.1|9909.1|15
1647520900000|2022-03-17 12:41:40|9913|9909|9910.6|9906.6|9913|9909|9907.1|9903.1|18
1647520910000|2022-03-17 12:41:50|9910.5|9906.5|9909.9|9905.9|9912.1|9908|9906.5|9902.5|29
1647520920000|2022-03-17 12:42:00|9909.5|9905.5|9905.7|9901.7|9909.5|9905.5|9902.1|9898.1|25
1647520930000|2022-03-17 12:42:10|9907.2|9903.2|9908.6|9904.6|9908.7|9904.7|9906.1|9902.1|22
1647520940000|2022-03-17 12:42:20|9906.6|9902.6|9911.3|9907.3|9912.3|9908.3|9906.2|9902.2|14
1647520950000|2022-03-17 12:42:30|9913.1|9909.1|9912.1|9908.1|9913.1|9909.1|9912.1|9908.1|1
1647520960000|2022-03-17 12:42:40|9911.6|9907.6|9913.1|9909.1|9913.1|9909.1|9911.2|9907.2|6
1647520970000|2022-03-17 12:42:50|9912|9908|9910.1|9906.1|9913.2|9909.2|9910.1|9906.1|24
1647520980000|2022-03-17 12:43:00|9910.6|9906.6|9899.5|9895.5|9911.5|9907.5|9899.5|9895.5|31
1647520990000|2022-03-17 12:43:10|9899.1|9895.1|9903.4|9899.4|9904|9900|9897.1|9893.1|24
1647521000000|2022-03-17 12:43:20|9902.5|9898.5|9901.8|9897.8|9902.5|9898.5|9901.4|9897.4|11
1647521010000|2022-03-17 12:43:30|9901.3|9897.3|9893.5|9889.5|9901.3|9897.3|9893.4|9889.4|27
1647521020000|2022-03-17 12:43:40|9894.9|9890.9|9895.9|9891.9|9895.9|9891.9|9894.9|9890.9|8
1647521030000|2022-03-17 12:43:50|9896.3|9892.3|9897.8|9893.8|9898.3|9894.3|9896.3|9892.3|3
1647521040000|2022-03-17 12:44:00|9897.9|9893.9|9900.9|9896.9|9901.9|9897.9|9897.9|9893.9|9
1647521050000|2022-03-17 12:44:10|9901|9897|9904.9|9900.9|9908|9904|9901|9897|13
1647521060000|2022-03-17 12:44:20|9904.8|9900.8|9905.9|9901.9|9910|9905.1|9901|9897|38
1647521070000|2022-03-17 12:44:30|9905.8|9901.8|9915.2|9911.2|9919.8|9915.8|9903.8|9898|83
1647521080000|2022-03-17 12:44:40|9914.8|9910.8|9910.3|9906.3|9915.2|9911.2|9905.8|9901.8|16
1647521090000|2022-03-17 12:44:50|9910.4|9906.4|9918.4|9914.4|9921|9916.5|9910.4|9906.4|65
1647521100000|2022-03-17 12:45:00|9918.3|9914.3|9913.4|9909.4|9918.4|9914.4|9913.4|9909.4|9
1647521110000|2022-03-17 12:45:10|9913.9|9909.9|9910.5|9906.5|9915.8|9911.8|9909.9|9905.9|10
1647521120000|2022-03-17 12:45:20|9911|9907|9918|9914|9918|9914|9911|9907|15
1647521130000|2022-03-17 12:45:30|9917.9|9913.9|9925.9|9921.9|9928.6|9924.6|9914.5|9910.5|62
1647521140000|2022-03-17 12:45:40|9925.8|9921.8|9933.8|9929.8|9937.4|9933.4|9925.3|9921.3|85
1647521150000|2022-03-17 12:45:50|9933.9|9929.9|9933.9|9929.9|9936.9|9932.9|9933.4|9929.4|26
1647521160000|2022-03-17 12:46:00|9933.8|9929.8|9933.4|9929.4|9936.9|9932.9|9931.5|9927.5|22
1647521170000|2022-03-17 12:46:10|9934.4|9930.4|9928.3|9924.3|9935.4|9931.4|9926.9|9922.9|37
1647521180000|2022-03-17 12:46:20|9927.8|9923.8|9933.8|9929.8|9934.2|9930.2|9926.8|9922.8|44
1647521190000|2022-03-17 12:46:30|9933.9|9929.9|9933.2|9929.2|9934.3|9930.3|9932.7|9928.7|11
1647521200000|2022-03-17 12:46:40|9933.1|9929.1|9932.3|9928.3|9933.3|9929.3|9931.7|9927.7|8
1647521210000|2022-03-17 12:46:50|9932.2|9928.2|9932.8|9928.8|9932.8|9928.8|9930.7|9926.7|8
1647521220000|2022-03-17 12:47:00|9932.7|9928.7|9930.8|9926.8|9932.7|9928.7|9929.3|9925.3|12
1647521230000|2022-03-17 12:47:10|9930.7|9926.7|9932.3|9928.3|9932.9|9928.9|9930.3|9926.3|22
1647521240000|2022-03-17 12:47:20|9932.8|9928.8|9933.9|9929.9|9936.5|9932.5|9932.8|9928.8|23
1647521250000|2022-03-17 12:47:30|9934|9930|9936.9|9932.9|9936.9|9932.9|9934|9930|11
1647521260000|2022-03-17 12:47:40|9938.7|9934.7|9934.8|9930.8|9945.1|9939.3|9934.3|9930.3|73
1647521270000|2022-03-17 12:47:50|9934.9|9930.9|9935.8|9931.8|9937.4|9933.4|9934.8|9930.8|7
1647521280000|2022-03-17 12:48:00|9935.7|9931.7|9935.3|9931.3|9935.9|9931.9|9934.3|9930.3|2
1647521290000|2022-03-17 12:48:10|9935.4|9931.4|9937.4|9933.4|9937.4|9933.4|9934.3|9930.3|18
1647521300000|2022-03-17 12:48:20|9936.8|9932.8|9939.8|9935.8|9940.3|9936.3|9933.9|9929.9|11
1647521310000|2022-03-17 12:48:30|9940.3|9936.3|9937.8|9933.8|9940.3|9936.3|9935.8|9931.8|12
1647521320000|2022-03-17 12:48:40|9937.7|9933.7|9937.3|9933.3|9938.4|9934.4|9935.2|9931.2|16
1647521330000|2022-03-17 12:48:50|9937.8|9933.8|9935.3|9931.3|9942.3|9938.3|9935.3|9931.3|149
1647521340000|2022-03-17 12:49:00|9935.4|9931.4|9935.8|9931.8|9936.3|9932.3|9935.4|9931.4|5
1647521350000|2022-03-17 12:49:10|9935.9|9931.9|9936.3|9932.3|9938.7|9934.7|9934.7|9930.7|23
1647521360000|2022-03-17 12:49:20|9937.6|9933.6|9941.8|9937.8|9942.3|9938.3|9937.6|9933.6|57
1647521370000|2022-03-17 12:49:30|9941.3|9937.3|9936.6|9932.6|9941.3|9937.3|9935.6|9931.6|28
1647521380000|2022-03-17 12:49:40|9935.3|9931.3|9921.2|9917.2|9935.3|9931.3|9921.2|9917.2|41
1647521390000|2022-03-17 12:49:50|9921.1|9917.1|9922.6|9918.6|9923.6|9919.6|9921.1|9917.1|12
1647521400000|2022-03-17 12:50:00|9922.7|9918.7|9923.2|9919.2|9926.2|9922.2|9919.6|9915.6|30
1647521410000|2022-03-17 12:50:10|9923.6|9919.6|9924.5|9920.5|9924.5|9920.5|9922.3|9918.3|7
1647521420000|2022-03-17 12:50:20|9924.6|9920.6|9925.1|9921.1|9925.1|9921.1|9924.6|9920.6|1
1647521430000|2022-03-17 12:50:30|9926.1|9922.1|9931.6|9927.6|9933.2|9929.2|9926.1|9922.1|33
1647521440000|2022-03-17 12:50:40|9932.6|9928.6|9937.6|9933.6|9937.7|9933.7|9932.6|9928.6|11
1647521450000|2022-03-17 12:50:50|9938.2|9934.2|9931.6|9927.6|9938.2|9934.2|9930.6|9926.6|11
1647521460000|2022-03-17 12:51:00|9931.7|9927.7|9932.6|9928.6|9933.2|9929.2|9931.7|9927.7|2
1647521470000|2022-03-17 12:51:10|9932.7|9928.7|9932.7|9928.7|9932.7|9928.7|9932.6|9928.6|11
1647521480000|2022-03-17 12:51:20|9932.6|9928.6|9924.7|9920.7|9932.7|9928.7|9924.7|9920.7|27
1647521490000|2022-03-17 12:51:30|9924.8|9920.8|9924.6|9920.6|9928.2|9924.2|9924.6|9920.6|7
1647521500000|2022-03-17 12:51:40|9924.2|9920.2|9942.9|9938.9|9942.9|9938.9|9924.2|9920.2|214
1647521510000|2022-03-17 12:51:50|9942.8|9938.8|9940.3|9936.3|9942.9|9938.9|9940.3|9936.3|15
1647521520000|2022-03-17 12:52:00|9938.9|9934.9|9936.4|9932.4|9939.3|9935.3|9935.3|9931.3|12
1647521530000|2022-03-17 12:52:10|9936.3|9932.3|9936.4|9932.4|9938.4|9934.4|9935.4|9931.4|7
1647521540000|2022-03-17 12:52:20|9936.5|9932.5|9931.8|9927.8|9936.9|9932.9|9930.4|9926.4|19
1647521550000|2022-03-17 12:52:30|9930.5|9926.5|9929|9925|9930.5|9926.5|9928|9924|7
1647521560000|2022-03-17 12:52:40|9929.1|9925.1|9936.8|9932.8|9936.8|9932.8|9929.1|9925.1|18
1647521570000|2022-03-17 12:52:50|9936.9|9932.9|9942.8|9938.8|9945.3|9941.3|9936.8|9932.8|23
1647521580000|2022-03-17 12:53:00|9942.3|9938.3|9942.9|9938.9|9945.4|9941.4|9939.4|9935.4|24
1647521590000|2022-03-17 12:53:10|9942.8|9938.8|9938.9|9934.9|9944.9|9940.9|9938|9934|12
1647521600000|2022-03-17 12:53:20|9939|9935|9938.5|9934.5|9940.5|9936.5|9938|9934|3
1647521610000|2022-03-17 12:53:30|9938|9934|9937.9|9933.9|9938|9934|9937.4|9933.4|2
1647521620000|2022-03-17 12:53:40|9938|9934|9936.9|9932.9|9938.9|9934.9|9936|9932|23
1647521630000|2022-03-17 12:53:50|9937|9933|9939.5|9935.5|9943.4|9937.5|9937|9933|13
1647521640000|2022-03-17 12:54:00|9940.5|9936.5|9944.9|9940.9|9945.4|9941.4|9940.5|9936.5|15
1647521650000|2022-03-17 12:54:10|9944.4|9940.4|9940|9936|9944.5|9940.5|9940|9936|23
1647521660000|2022-03-17 12:54:20|9941|9937|9940.5|9936.5|9941.4|9937.4|9940|9936|10
1647521670000|2022-03-17 12:54:30|9940.4|9936.4|9939.9|9935.9|9942|9938|9939.5|9935.5|4
1647521680000|2022-03-17 12:54:40|9940|9936|9939|9935|9940|9936|9939|9935|0
1647521690000|2022-03-17 12:54:50|9939.1|9935.1|9945.5|9941.5|9949.5|9945.5|9939.1|9935.1|90
1647521700000|2022-03-17 12:55:00|9945.9|9941.9|9950|9946|9953.4|9949.4|9945.9|9941.9|34
1647521710000|2022-03-17 12:55:10|9950.1|9946.1|9943|9939|9950.6|9946.6|9943|9939|20
1647521720000|2022-03-17 12:55:20|9942.5|9938.5|9939.6|9935.6|9944|9940|9939.5|9935.5|10
1647521730000|2022-03-17 12:55:30|9939.5|9935.5|9945.6|9941.6|9946|9942|9939.5|9935.5|11
1647521740000|2022-03-17 12:55:40|9945.4|9941.4|9952.1|9948.1|9952.1|9948.1|9942.3|9938.3|45
1647521750000|2022-03-17 12:55:50|9951.1|9947.1|9949.6|9945.6|9951.1|9947.1|9947.7|9943.7|13
1647521760000|2022-03-17 12:56:00|9950.1|9946.1|9960.1|9956.1|9961.5|9957.5|9949.6|9945.6|126
1647521770000|2022-03-17 12:56:10|9960.6|9956.6|9958.1|9954.1|9961|9957|9956.1|9952.1|25
1647521780000|2022-03-17 12:56:20|9957.6|9953.6|9957.2|9953.2|9958.7|9954.7|9956.1|9952.1|19
1647521790000|2022-03-17 12:56:30|9957.6|9953.6|9959.1|9955.1|9961.1|9957.1|9957.5|9953.5|53
1647521800000|2022-03-17 12:56:40|9959.2|9955.2|9957.5|9953.5|9960.6|9956.6|9957.1|9953.1|15
1647521810000|2022-03-17 12:56:50|9956|9952|9954.7|9950.7|9956.6|9952.6|9954.7|9950.7|15
1647521820000|2022-03-17 12:57:00|9954.6|9950.6|9954|9950|9954.6|9950.6|9946.7|9942.7|28
1647521830000|2022-03-17 12:57:10|9954.1|9950.1|9949.6|9945.6|9956|9952|9949.6|9944.6|10
1647521840000|2022-03-17 12:57:20|9950|9946|9946.6|9942.6|9950.6|9946.6|9945.1|9941.1|19
1647521850000|2022-03-17 12:57:30|9946.1|9942.1|9944|9940|9948.6|9944.6|9943.6|9939.6|16
1647521860000|2022-03-17 12:57:40|9944.1|9940.1|9942.5|9938.5|9946.1|9942.1|9942.5|9936.5|26
1647521870000|2022-03-17 12:57:50|9943|9939|9943.9|9939.9|9945|9941|9942.5|9938.5|26
1647521880000|2022-03-17 12:58:00|9944|9940|9944|9940|9944.5|9940.5|9944|9940|1
1647521890000|2022-03-17 12:58:10|9944.1|9940.1|9936|9932|9944.5|9940.5|9934.1|9930.1|26
1647521900000|2022-03-17 12:58:20|9935.1|9931.1|9932.1|9928.1|9936.6|9932.6|9932.1|9928.1|20
1647521910000|2022-03-17 12:58:30|9930.3|9926.3|9934.2|9930.2|9934.6|9930.6|9930.3|9926.3|23
1647521920000|2022-03-17 12:58:40|9936.6|9932.6|9938.1|9934.1|9940.7|9936.7|9936.6|9932.6|14
1647521930000|2022-03-17 12:58:50|9938|9934|9938.1|9934.1|9938.6|9934.6|9936.6|9932.6|4
1647521940000|2022-03-17 12:59:00|9937.6|9933.6|9939.1|9935.1|9940.5|9936.5|9937|9933|9
1647521950000|2022-03-17 12:59:10|9939|9935|9938|9934|9939.7|9935.7|9938|9934|17
1647521960000|2022-03-17 12:59:20|9934.1|9930.1|9928.6|9924.6|9934.1|9930.1|9927.1|9923.1|54
1647521970000|2022-03-17 12:59:30|9928.7|9924.7|9937.7|9933.7|9937.7|9933.7|9928.7|9924.7|24
1647521980000|2022-03-17 12:59:40|9937.8|9933.8|9943.6|9939.6|9944.5|9940.5|9937.8|9933.8|31
1647521990000|2022-03-17 12:59:50|9943.1|9939.1|9942.1|9938.1|9945.1|9941.1|9939.1|9935.1|69
1647522000000|2022-03-17 13:00:00|9941.8|9937.8|9940.2|9936.2|9942.9|9937.8|9924.4|9920.4|215
1647522010000|2022-03-17 13:00:10|9940.6|9936.6|9947.2|9943.2|9947.5|9943.5|9937.1|9931.2|76
1647522020000|2022-03-17 13:00:20|9949.1|9945.1|9953.1|9949.1|9954.6|9950.6|9949.1|9945.1|63
1647522030000|2022-03-17 13:00:30|9953|9949|9940.6|9936.6|9953|9949|9940.6|9936.6|52
1647522040000|2022-03-17 13:00:40|9941.5|9937.5|9950.1|9946.1|9953.1|9949.1|9941.5|9936.8|119
1647522050000|2022-03-17 13:00:50|9951.6|9947.6|9953.1|9949.1|9954.6|9950.6|9950.1|9946.1|67
1647522060000|2022-03-17 13:01:00|9954|9950|9955.1|9951.1|9960.1|9956.1|9954|9950|47
1647522070000|2022-03-17 13:01:10|9956.5|9952.5|9954.5|9950.5|9959.5|9955.5|9954|9950|47
1647522080000|2022-03-17 13:01:20|9955|9951|9965.4|9961.4|9966.6|9962.6|9954.6|9950.6|94
1647522090000|2022-03-17 13:01:30|9964.1|9960.1|9968.5|9964.5|9968.6|9964.6|9962.6|9958.6|65
1647522100000|2022-03-17 13:01:40|9969|9965|9958.6|9954.6|9969|9965|9956|9952|31
1647522110000|2022-03-17 13:01:50|9958.4|9954.4|9954.5|9950.5|9958.4|9954.4|9950.6|9946.6|35
1647522120000|2022-03-17 13:02:00|9955|9951|9945.8|9941.8|9955|9951|9944.5|9940.5|155
1647522130000|2022-03-17 13:02:10|9945|9941|9953.8|9949.8|9954.3|9950.3|9942.8|9938.8|37
1647522140000|2022-03-17 13:02:20|9954.3|9950.3|9957.3|9953.3|9957.4|9953.4|9950.4|9946.4|16
1647522150000|2022-03-17 13:02:30|9956.4|9952.4|9960.8|9956.8|9961.8|9957.8|9955.8|9951.8|38
1647522160000|2022-03-17 13:02:40|9960.9|9956.9|9954|9950|9961.8|9957.8|9954|9950|21
1647522170000|2022-03-17 13:02:50|9953.9|9949.9|9956.4|9952.4|9959.5|9955.5|9953.9|9949.9|27
1647522180000|2022-03-17 13:03:00|9956.9|9952.9|9966.7|9962.7|9968.1|9964.1|9956.9|9952.9|46
1647522190000|2022-03-17 13:03:10|9966.6|9962.6|9965.1|9961.1|9966.6|9962.6|9964.6|9960.6|36
1647522200000|2022-03-17 13:03:20|9965.2|9961.2|9975.2|9971.2|9977.7|9973.7|9965.2|9961.2|152
1647522210000|2022-03-17 13:03:30|9975.3|9971.3|9987.7|9983.7|9995.6|9991.6|9973.1|9969.1|159
1647522220000|2022-03-17 13:03:40|9988.1|9984.1|9982.6|9978.6|9992.1|9988.1|9981.1|9977.1|105
1647522230000|2022-03-17 13:03:50|9982.2|9978.2|9986.7|9982.7|9988.7|9984.7|9982.2|9978.2|96
1647522240000|2022-03-17 13:04:00|9986.6|9982.6|9981.7|9977.7|9988.8|9984.8|9981.7|9977.7|67
1647522250000|2022-03-17 13:04:10|9981.2|9977.2|9977.6|9973.6|9982.8|9978.8|9974.2|9970.2|61
1647522260000|2022-03-17 13:04:20|9979.6|9975.6|9976.1|9972.1|9984.2|9980.2|9975.3|9971.3|46
1647522270000|2022-03-17 13:04:30|9977.1|9973.1|9975.1|9971.1|9978.7|9974.7|9972.5|9968.5|70
1647522280000|2022-03-17 13:04:40|9974.6|9970.6|9971.5|9967.5|9974.6|9970.6|9971.1|9967.1|30
1647522290000|2022-03-17 13:04:50|9971.1|9967.1|9966.1|9962.1|9971.1|9967.1|9966.1|9962.1|163
1647522300000|2022-03-17 13:05:00|9966.6|9962.6|9966.6|9962.6|9968|9964|9965.1|9961.1|63
1647522310000|2022-03-17 13:05:10|9966.3|9962.3|9952.1|9948.1|9966.3|9962.3|9951.5|9947.5|114
1647522320000|2022-03-17 13:05:20|9951.6|9947.6|9932.6|9928.6|9952.6|9948.6|9930.2|9926.2|196
1647522330000|2022-03-17 13:05:30|9932.4|9928.4|9927.6|9923.6|9934.1|9930.1|9924.5|9920.5|67
1647522340000|2022-03-17 13:05:40|9927.7|9923.7|9938.6|9934.6|9940.6|9936.6|9927.7|9923.7|62
1647522350000|2022-03-17 13:05:50|9939.7|9935.7|9943.1|9939.1|9946.1|9942.1|9939.6|9935.6|48
1647522360000|2022-03-17 13:06:00|9943.6|9939.6|9947.1|9943.1|9953.1|9949.1|9943.6|9939.6|53
1647522370000|2022-03-17 13:06:10|9946.5|9942.5|9948.6|9944.6|9952.5|9948.5|9946.5|9942.5|53
1647522380000|2022-03-17 13:06:20|9949.1|9945.1|9948.6|9944.6|9954.1|9950.1|9947.1|9943.1|29
1647522390000|2022-03-17 13:06:30|9949|9945|9945.1|9941.1|9949|9945|9942.4|9938.4|45
1647522400000|2022-03-17 13:06:40|9945.7|9941.7|9944.7|9940.7|9949|9945|9944.6|9940.6|16
1647522410000|2022-03-17 13:06:50|9945.1|9941.1|9945.7|9941.7|9949|9945|9945.1|9941.1|66
1647522420000|2022-03-17 13:07:00|9946.1|9942.1|9953.1|9949.1|9955.5|9951.5|9944|9940|98
1647522430000|2022-03-17 13:07:10|9954.1|9950.1|9957.1|9953.1|9957.2|9953.2|9953|9949|55
1647522440000|2022-03-17 13:07:20|9957.5|9953.5|9946|9942|9957.6|9953.6|9945.1|9941.1|106
1647522450000|2022-03-17 13:07:30|9945.6|9941.6|9945.2|9941.2|9945.6|9941.6|9941.1|9937.1|33
1647522460000|2022-03-17 13:07:40|9946|9942|9942.7|9938.7|9947.7|9943.7|9942.2|9938.2|40
1647522470000|2022-03-17 13:07:50|9943|9939|9943.1|9939.1|9947.2|9943.2|9943|9939|49
1647522480000|2022-03-17 13:08:00|9943.2|9939.2|9935.5|9931.5|9947.6|9943.6|9935.2|9931.2|84
1647522490000|2022-03-17 13:08:10|9935|9931|9941.6|9937.6|9946.6|9942.6|9934.6|9930.6|41
1647522500000|2022-03-17 13:08:20|9942.1|9938.1|9948|9944|9948.1|9944.1|9942.1|9938.1|40
1647522510000|2022-03-17 13:08:30|9947.2|9943.2|9951.2|9947.2|9953.3|9949.3|9944.5|9940.5|56
1647522520000|2022-03-17 13:08:40|9951.1|9947.1|9954.2|9950.2|9954.7|9950.7|9951.1|9947.1|26
1647522530000|2022-03-17 13:08:50|9954.7|9950.7|9957.6|9953.6|9958.5|9954.5|9954.3|9950.3|40
1647522540000|2022-03-17 13:09:00|9957.7|9953.7|9960|9956|9961.7|9957.7|9955.5|9951.5|49
1647522550000|2022-03-17 13:09:10|9960.1|9956.1|9961.7|9957.7|9966.1|9962.1|9959.5|9955.5|24
1647522560000|2022-03-17 13:09:20|9961.4|9957.4|9963|9959|9966.6|9962.6|9960.7|9956.7|33
1647522570000|2022-03-17 13:09:30|9963.5|9959.5|9957.6|9953.6|9963.6|9959.6|9951.5|9947.5|147
1647522580000|2022-03-17 13:09:40|9958|9954|9961|9957|9961|9957|9953.1|9949.1|40
1647522590000|2022-03-17 13:09:50|9960.5|9956.5|9957.6|9953.6|9960.5|9956.5|9957.6|9953.6|4
1647522600000|2022-03-17 13:10:00|9957.8|9953.8|9975.6|9971.6|9976.9|9972.9|9957.8|9953.8|99
1647522610000|2022-03-17 13:10:10|9975.8|9971.8|9983.2|9979.2|9983.3|9979.3|9972.7|9968.7|76
1647522620000|2022-03-17 13:10:20|9983.3|9979.3|9982.1|9978.1|9985.8|9981.8|9976.6|9972.6|45
1647522630000|2022-03-17 13:10:30|9981.9|9977.9|9984.6|9980.6|9986.8|9982.8|9979.6|9975.6|32
1647522640000|2022-03-17 13:10:40|9984.7|9980.7|9982.1|9978.1|9985.1|9981.1|9977.5|9973.5|87
1647522650000|2022-03-17 13:10:50|9981.1|9977.1|9980.7|9976.7|9982.6|9978.6|9975.1|9971.1|56
1647522660000|2022-03-17 13:11:00|9981.1|9977.1|9977.7|9973.7|9982.6|9978.6|9976.2|9972.2|61
1647522670000|2022-03-17 13:11:10|9980.2|9972.2|9980.6|9976.6|9981.6|9977.6|9977.6|9972.2|115
1647522680000|2022-03-17 13:11:20|9980.1|9976.1|9975.3|9971.3|9980.2|9976.2|9973.2|9969.2|89
1647522690000|2022-03-17 13:11:30|9974.7|9970.7|9976.7|9972.7|9977.2|9973.2|9974.2|9970.2|14
1647522700000|2022-03-17 13:11:40|9976.6|9972.6|9981.3|9977.3|9984.3|9980.3|9976.6|9972.6|70
1647522710000|2022-03-17 13:11:50|9980.8|9976.8|9982.7|9978.7|9985.9|9981.9|9980.8|9976.8|42
1647522720000|2022-03-17 13:12:00|9982.8|9978.8|9991.2|9987.2|9992.3|9988.3|9982.8|9978.8|51
1647522730000|2022-03-17 13:12:10|9991.6|9987.6|9991.3|9987.3|9991.7|9987.7|9988.3|9984.3|25
1647522740000|2022-03-17 13:12:20|9991.2|9987.2|9994.6|9990.6|9996.6|9992.6|9991.2|9987.2|76
1647522750000|2022-03-17 13:12:30|9994.2|9990.2|10001.6|9997.6|10004.9|10000.9|9993.7|9989.7|123
1647522760000|2022-03-17 13:12:40|10000.6|9996.6|10005.2|10001.2|10007.8|10003.8|9998.8|9994.8|84
1647522770000|2022-03-17 13:12:50|10006.3|10002.3|10008.1|10004.1|10008.7|10004.7|10004.8|10000.8|26
1647522780000|2022-03-17 13:13:00|10007.1|10003.1|10002.9|9998.9|10008.2|10004.2|10002.2|9998.2|61
1647522790000|2022-03-17 13:13:10|10004.6|10000.6|10007.6|10003.6|10007.7|10003.7|10002.6|9998.6|34
1647522800000|2022-03-17 13:13:20|10007.2|10003.2|10005.6|10001.6|10007.4|10003.4|10005.1|10001.1|8
1647522810000|2022-03-17 13:13:30|10005|10001|9998.2|9994.2|10005|10001|9987.2|9983.2|81
1647522820000|2022-03-17 13:13:40|9997.7|9993.7|9995.2|9991.2|9999.2|9995.2|9995.2|9991.2|13
1647522830000|2022-03-17 13:13:50|9995.1|9991.1|9997.2|9993.2|9997.2|9993.2|9993.7|9989.7|4
1647522840000|2022-03-17 13:14:00|9997.3|9993.3|10008.2|10004.2|10008.2|10004.2|9997.3|9993.3|30
1647522850000|2022-03-17 13:14:10|10009.6|10005.6|10003.7|9999.7|10009.6|10005.6|10003.7|9999.7|29
1647522860000|2022-03-17 13:14:20|10004.2|10000.2|10007.6|10003.6|10007.7|10003.7|10004.1|10000.1|27
1647522870000|2022-03-17 13:14:30|10005.4|10001.4|10004.6|10000.6|10005.4|10001.4|10004.6|10000.6|12
1647522880000|2022-03-17 13:14:40|10003.6|9999.6|10005.7|10001.7|10006.7|10002.7|10002.7|9998.7|22
1647522890000|2022-03-17 13:14:50|10005.2|10001.2|10000.7|9996.7|10006.7|10002.7|10000.7|9996.7|30
1647522900000|2022-03-17 13:15:00|10000.5|9996.5|10003.7|9999.7|10004.2|9999.7|9999.1|9995.1|23
1647522910000|2022-03-17 13:15:10|10004.7|10000.7|10003.7|9999.7|10006.6|10002.6|10002.1|9998.1|25
1647522920000|2022-03-17 13:15:20|10004.1|10000.1|10012.7|10008.7|10014.6|10010.6|10004.1|10000.1|37
1647522930000|2022-03-17 13:15:30|10012.2|10008.2|10000.7|9996.7|10012.2|10008.2|9999.7|9995.7|51
1647522940000|2022-03-17 13:15:40|10000.2|9996.2|9994.2|9990.2|10000.2|9996.2|9990.2|9986.2|55
1647522950000|2022-03-17 13:15:50|9993.2|9989.2|9994.2|9990.2|10001.6|9997.6|9991.7|9987.7|81
1647522960000|2022-03-17 13:16:00|9994.1|9990.1|10001.1|9997.1|10001.1|9997.1|9993.2|9989.2|18
1647522970000|2022-03-17 13:16:10|10001.2|9997.2|9999.1|9995.1|10001.6|9997.6|9998.7|9994.7|7
1647522980000|2022-03-17 13:16:20|9999.6|9995.6|10000.2|9996.2|10001.1|9997.1|9999.1|9995.1|10
1647522990000|2022-03-17 13:16:30|10000.6|9996.6|9993.6|9989.6|10001.2|9997.2|9991.2|9987.2|40
1647523000000|2022-03-17 13:16:40|9993.2|9989.2|10000.8|9996.8|10001.7|9997.7|9993.2|9989.2|18
1647523010000|2022-03-17 13:16:50|10001.2|9997.2|9997.1|9993.1|10001.3|9997.3|9996.1|9992.1|19
1647523020000|2022-03-17 13:17:00|9997.2|9993.2|10005.6|10001.6|10005.6|10001.6|9997.2|9993.2|48
1647523030000|2022-03-17 13:17:10|10004.7|10000.7|10021.6|10017.6|10023.1|10019.1|10004.7|10000.7|117
1647523040000|2022-03-17 13:17:20|10021.2|10017.2|10016.2|10012.2|10022.6|10018.6|10011.7|10007.7|62
1647523050000|2022-03-17 13:17:30|10017.2|10013.2|10021.1|10017.1|10033|10027.6|10017.2|10013.2|239
1647523060000|2022-03-17 13:17:40|10021.6|10017.6|10020.7|10016.7|10028.6|10024.6|10018.1|10014.1|76
1647523070000|2022-03-17 13:17:50|10020.2|10016.2|10022.2|10018.2|10026.1|10022.1|10019.2|10015.2|38
1647523080000|2022-03-17 13:18:00|10022.3|10018.3|10023.2|10019.2|10029.2|10025.2|10021.8|10017.8|23
1647523090000|2022-03-17 13:18:10|10023|10019|10021.2|10017.2|10028.1|10024.1|10021.2|10017.2|32
1647523100000|2022-03-17 13:18:20|10022.6|10018.6|10028.3|10024.3|10030.2|10026.2|10022.6|10018.6|22
1647523110000|2022-03-17 13:18:30|10028.2|10024.2|10021.2|10017.2|10031.3|10027.3|10018.2|10014.2|46
1647523120000|2022-03-17 13:18:40|10021.3|10017.3|10022.2|10018.2|10029.2|10025.2|10021.2|10017.2|17
1647523130000|2022-03-17 13:18:50|10021.7|10017.7|10020.2|10016.2|10024.2|10020.2|10019.2|10015.2|26
1647523140000|2022-03-17 13:19:00|10021.2|10017.2|10016.3|10012.3|10023.2|10019.2|10016.3|10012.3|15
1647523150000|2022-03-17 13:19:10|10016.2|10012.2|10015.2|10011.2|10020.8|10016.8|10014.2|10010.2|21
1647523160000|2022-03-17 13:19:20|10015.8|10011.8|10022.2|10018.2|10024.1|10020.1|10015.8|10011.8|27
1647523170000|2022-03-17 13:19:30|10022.1|10018.1|10023.2|10019.2|10024.6|10020.6|10014.7|10010.7|54
1647523180000|2022-03-17 13:19:40|10023|10019|10017.1|10013.1|10023|10019|10017.1|10013.1|39
1647523190000|2022-03-17 13:19:50|10017.6|10013.6|10015.6|10011.6|10019.1|10015.1|10011.8|10007.8|31
1647523200000|2022-03-17 13:20:00|10015.1|10011.1|10023.2|10019.2|10025.2|10021.2|10013.7|10009.7|24
1647523210000|2022-03-17 13:20:10|10023.7|10019.7|10022.6|10018.6|10026.7|10022.7|10020.7|10016.7|135
1647523220000|2022-03-17 13:20:20|10022.1|10018.1|10020.1|10016.1|10022.1|10018.1|10016.7|10012.7|13
1647523230000|2022-03-17 13:20:30|10019.9|10015.9|10023.7|10019.7|10025.7|10021.7|10017.1|10013.1|33
1647523240000|2022-03-17 13:20:40|10023.6|10019.6|10020.2|10016.2|10024.6|10020.6|10018.7|10014.7|10
1647523250000|2022-03-17 13:20:50|10021.2|10017.2|10008|10004|10024.7|10020.7|10005.1|10001.1|140
1647523260000|2022-03-17 13:21:00|10008.2|10004.2|10015.2|10011.2|10017.1|10013.1|10008.2|10004.2|84
1647523270000|2022-03-17 13:21:10|10016.1|10012.1|10020.1|10016.1|10025.1|10021.1|10013.7|10009.7|31
1647523280000|2022-03-17 13:21:20|10019.2|10015.2|10022.1|10018.1|10022.6|10018.6|10016.2|10012.2|10
1647523290000|2022-03-17 13:21:30|10021.2|10017.2|10023.6|10019.6|10024.6|10020.6|10021.2|10017.2|8
1647523300000|2022-03-17 13:21:40|10022.7|10018.7|10023.2|10019.2|10024.2|10020.2|10018.2|10014.2|37
1647523310000|2022-03-17 13:21:50|10023.7|10019.7|10021.7|10017.7|10027.1|10023.1|10021.7|10017.7|31
1647523320000|2022-03-17 13:22:00|10021.2|10017.2|10026.1|10022.1|10027.1|10023.1|10017.1|10013.1|51
1647523330000|2022-03-17 13:22:10|10025.6|10021.6|10016.6|10012.6|10025.6|10021.6|10014.2|10010.2|26
1647523340000|2022-03-17 13:22:20|10016.1|10012.1|10015.1|10011.1|10016.1|10012.1|10012.7|10008.7|12
1647523350000|2022-03-17 13:22:30|10015.6|10011.6|10013.2|10009.2|10020.1|10016.1|10012.2|10008.2|44
1647523360000|2022-03-17 13:22:40|10012.2|10008.2|10016.2|10012.2|10017.2|10013.2|10010.1|10006.1|67
1647523370000|2022-03-17 13:22:50|10016.7|10012.7|10014.2|10010.2|10022.2|10018.2|10011.1|10007.1|37
1647523380000|2022-03-17 13:23:00|10012.2|10008.2|10012.6|10008.6|10014.7|10010.7|10011.7|10007.7|4
1647523390000|2022-03-17 13:23:10|10012.2|10008.2|10016.1|10012.1|10016.1|10012.1|10008.6|10004.6|25
1647523400000|2022-03-17 13:23:20|10016|10012|10016.7|10012.7|10018.2|10014.2|10014.6|10010.6|13
1647523410000|2022-03-17 13:23:30|10016.9|10012.9|10023.2|10019.2|10025.1|10021.1|10016.9|10012.9|24
1647523420000|2022-03-17 13:23:40|10023.1|10019.1|10022.1|10018.1|10028.1|10024.1|10020.8|10016.8|22
1647523430000|2022-03-17 13:23:50|10022|10018|10024.1|10020.1|10024.1|10020.1|10016.5|10012.5|99
1647523440000|2022-03-17 13:24:00|10023.7|10019.7|10014.2|10010.2|10025.1|10021.1|10012.2|10008.2|25
1647523450000|2022-03-17 13:24:10|10014.6|10010.6|10018.2|10014.2|10018.7|10014.7|10014.1|10010.1|14
1647523460000|2022-03-17 13:24:20|10019.1|10015.1|10018.1|10014.1|10025.6|10021.6|10013.1|10009.1|72
1647523470000|2022-03-17 13:24:30|10017.2|10013.2|10017.1|10013.1|10020.1|10016.1|10017.1|10013.1|11
1647523480000|2022-03-17 13:24:40|10016.2|10012.2|10019.2|10015.2|10020.2|10016.2|10011.7|10007.7|26
1647523490000|2022-03-17 13:24:50|10018.7|10014.7|10022.2|10018.2|10023.2|10019.2|10018.2|10014.2|18
1647523500000|2022-03-17 13:25:00|10022|10018|10022.7|10018.7|10024.2|10020.2|10018.2|10014.2|25
1647523510000|2022-03-17 13:25:10|10022.2|10018.2|10020.2|10016.2|10024.1|10020.1|10018.7|10014.7|14
1647523520000|2022-03-17 13:25:20|10018.8|10014.8|10026.2|10022.2|10027.2|10023.2|10016.2|10012.2|26
1647523530000|2022-03-17 13:25:30|10026|10022|10024.2|10020.2|10026.2|10022.2|10021.2|10017.2|55
1647523540000|2022-03-17 13:25:40|10025.7|10021.7|10026.2|10022.2|10027.2|10023.2|10025.2|10021.2|101
1647523550000|2022-03-17 13:25:50|10028.1|10024.1|10029.2|10025.2|10031.7|10027.7|10024.2|10020.2|24
1647523560000|2022-03-17 13:26:00|10029.7|10025.7|10044.3|10040.3|10045.7|10041.7|10029.1|10025.1|216
1647523570000|2022-03-17 13:26:10|10043.2|10039.2|10044.3|10040.3|10046.5|10042.5|10042.3|10038.3|189
1647523580000|2022-03-17 13:26:20|10043.8|10039.8|10048.3|10044.3|10049.9|10045.9|10043.8|10039.8|179
1647523590000|2022-03-17 13:26:30|10047.3|10043.3|10049.4|10045.4|10050.1|10046.1|10045.3|10041.3|222
1647523600000|2022-03-17 13:26:40|10049.5|10045.5|10045.6|10041.6|10049.5|10045.5|10040.5|10036.5|203
1647523610000|2022-03-17 13:26:50|10045.5|10041.5|10042.2|10038.2|10047|10043|10040.5|10036.5|27
1647523620000|2022-03-17 13:27:00|10042.6|10038.6|10039.5|10035.5|10046.6|10042.6|10036.4|10032.4|61
1647523630000|2022-03-17 13:27:10|10039.3|10035.3|10040.5|10036.5|10042.4|10038.4|10039.3|10035.3|13
1647523640000|2022-03-17 13:27:20|10042.4|10038.4|10032.9|10028.9|10042.4|10038.4|10028.4|10024.4|44
1647523650000|2022-03-17 13:27:30|10034.3|10030.3|10037.8|10033.8|10040.3|10036.3|10034.3|10030.3|13
1647523660000|2022-03-17 13:27:40|10036.9|10032.9|10039.4|10035.4|10040.3|10036.3|10035.8|10031.8|22
1647523670000|2022-03-17 13:27:50|10040.3|10036.3|10039.3|10035.3|10041.3|10037.3|10035.8|10031.8|18
1647523680000|2022-03-17 13:28:00|10037.8|10033.8|10029.2|10025.2|10040.3|10036.3|10028.3|10024.3|22
1647523690000|2022-03-17 13:28:10|10029.4|10025.4|10028.2|10024.2|10034.8|10030.8|10028.2|10024.2|21
1647523700000|2022-03-17 13:28:20|10028.3|10024.3|10037.3|10033.3|10037.3|10033.3|10028.2|10024.2|20
1647523710000|2022-03-17 13:28:30|10038.8|10034.8|10037.4|10033.4|10040.3|10036.3|10035.2|10031.2|22
1647523720000|2022-03-17 13:28:40|10037.8|10033.8|10030.3|10026.3|10037.8|10033.8|10027.8|10023.8|21
1647523730000|2022-03-17 13:28:50|10029.4|10025.4|10033.4|10029.4|10035.3|10031.3|10029.4|10025.4|21
1647523740000|2022-03-17 13:29:00|10034.3|10030.3|10037.3|10033.3|10039.3|10035.3|10032.9|10028.9|16
1647523750000|2022-03-17 13:29:10|10039.3|10035.3|10035.7|10031.7|10043.3|10039.3|10035.3|10031.3|37
1647523760000|2022-03-17 13:29:20|10036.2|10032.2|10040.3|10036.3|10044.3|10040.3|10036.2|10032.2|23
1647523770000|2022-03-17 13:29:30|10040.8|10036.8|10040.8|10036.8|10044.2|10040.2|10037.8|10033.8|9
1647523780000|2022-03-17 13:29:40|10041.8|10037.8|10044.2|10040.2|10046.2|10042.2|10041.8|10037.8|34
1647523790000|2022-03-17 13:29:50|10045.3|10041.3|10048.2|10044.2|10049.6|10045.6|10044.1|10040.1|52
1647523800000|2022-03-17 13:30:00|10048.1|10044.1|10051.1|10047.1|10052.1|10048.1|10040.1|10036.1|71
1647523810000|2022-03-17 13:30:10|10051.3|10047.3|10056.2|10052.2|10056.6|10052.6|10051.3|10047.3|84
1647523820000|2022-03-17 13:30:20|10057.1|10053.1|10065|10061|10066.5|10062.5|10053.5|10049.5|149
1647523830000|2022-03-17 13:30:30|10066|10062|10067|10063|10069|10065|10063.5|10059.5|86
1647523840000|2022-03-17 13:30:40|10066.9|10062.9|10061.1|10057.1|10069.1|10065.1|10061.1|10057.1|72
1647523850000|2022-03-17 13:30:50|10062.1|10058.1|10056|10052|10062.1|10058.1|10055|10051|31
1647523860000|2022-03-17 13:31:00|10056.2|10052.2|10062.5|10058.5|10062.5|10058.5|10056.2|10052.2|32
1647523870000|2022-03-17 13:31:10|10062|10058|10063.5|10059.5|10064|10060|10058.6|10054.6|33
1647523880000|2022-03-17 13:31:20|10063.1|10059.1|10071|10067|10072|10068|10063.1|10059.1|55
1647523890000|2022-03-17 13:31:30|10070.9|10066.9|10068.6|10064.6|10072.5|10068.5|10066.2|10062.2|52
1647523900000|2022-03-17 13:31:40|10068.7|10064.7|10056.1|10052.1|10071.5|10067.5|10054.1|10050.1|106
1647523910000|2022-03-17 13:31:50|10057.1|10053.1|10059.6|10055.6|10065.1|10061.1|10057.1|10053.1|34
1647523920000|2022-03-17 13:32:00|10060.1|10056.1|10059.1|10055.1|10063.6|10059.6|10057.6|10051.5|102
1647523930000|2022-03-17 13:32:10|10060|10056|10064.5|10060.5|10069|10065|10058.5|10054.5|94
1647523940000|2022-03-17 13:32:20|10064|10060|10068|10064|10072|10068|10060.7|10056.7|57
1647523950000|2022-03-17 13:32:30|10069|10065|10069.1|10065.1|10073.1|10069.1|10065.1|10061.1|101
1647523960000|2022-03-17 13:32:40|10068.7|10064.7|10074.2|10070.2|10074.2|10070.2|10063.1|10059.1|83
1647523970000|2022-03-17 13:32:50|10074.1|10070.1|10073.1|10069.1|10077.5|10073.5|10073.1|10069.1|93
1647523980000|2022-03-17 13:33:00|10072.6|10068.6|10079.1|10075.1|10082|10078|10072.6|10068.6|142
1647523990000|2022-03-17 13:33:10|10080.1|10076.1|10086.7|10082.7|10088.1|10084.1|10080.1|10076.1|144
1647524000000|2022-03-17 13:33:20|10087.2|10083.2|10082.6|10078.6|10088.1|10084.1|10080.7|10076.7|72
1647524010000|2022-03-17 13:33:30|10082.7|10078.7|10082.5|10078.5|10088.1|10084.1|10081.1|10077.1|182
1647524020000|2022-03-17 13:33:40|10081.5|10077.5|10082.1|10078.1|10082.5|10078.5|10076.5|10072.5|65
1647524030000|2022-03-17 13:33:50|10080.1|10076.1|10084.2|10080.2|10084.5|10080.5|10080.1|10076.1|34
1647524040000|2022-03-17 13:34:00|10085.1|10081.1|10089|10085|10093.1|10089.1|10081.2|10077.2|167
1647524050000|2022-03-17 13:34:10|10088.9|10084.9|10091.8|10087.8|10095.9|10091.9|10087|10083|37
1647524060000|2022-03-17 13:34:20|10090.8|10086.8|10084.5|10080.5|10094.8|10090.8|10083.3|10079.3|107
1647524070000|2022-03-17 13:34:30|10085.4|10081.4|10096.1|10092.1|10102.1|10098.1|10085|10081|92
1647524080000|2022-03-17 13:34:40|10097.1|10093.1|10108.1|10104.1|10108.5|10104.5|10095.5|10091.5|110
1647524090000|2022-03-17 13:34:50|10108|10104|10101.5|10097.5|10108|10104|10098.1|10094.1|89
1647524100000|2022-03-17 13:35:00|10102|10098|10109.1|10105.1|10116|10112|10102|10098|109
1647524110000|2022-03-17 13:35:10|10109|10105|10122|10118|10128.6|10124.6|10107.6|10103.6|261
1647524120000|2022-03-17 13:35:20|10122.1|10118.1|10132.1|10128.1|10135.1|10131.1|10122.1|10118.1|201
1647524130000|2022-03-17 13:35:30|10133.1|10129.1|10129.1|10125.1|10138.6|10134.6|10128.6|10124.6|145
1647524140000|2022-03-17 13:35:40|10126.6|10122.6|10122.1|10118.1|10128.6|10124.6|10118.1|10114.1|120
1647524150000|2022-03-17 13:35:50|10121.7|10117.7|10124.1|10120.1|10124.1|10120.1|10117.1|10113.1|74
1647524160000|2022-03-17 13:36:00|10123.1|10119.1|10118|10114|10126|10122|10118|10114|102
1647524170000|2022-03-17 13:36:10|10118.5|10114.5|10126|10122|10126.3|10122.3|10117.8|10113.8|75
1647524180000|2022-03-17 13:36:20|10126.3|10122.3|10114.9|10110.9|10126.3|10122.3|10113.3|10109.3|81
1647524190000|2022-03-17 13:36:30|10115.8|10111.8|10111.8|10107.8|10116.9|10112.9|10110.4|10106.4|85
1647524200000|2022-03-17 13:36:40|10111.9|10107.9|10107.8|10103.8|10111.9|10107.9|10104.3|10100.3|129
1647524210000|2022-03-17 13:36:50|10108.8|10104.8|10101.8|10097.8|10109.3|10105.3|10101.3|10097.3|38
1647524220000|2022-03-17 13:37:00|10102.8|10098.8|10100.8|10096.8|10109.8|10105.8|10099.3|10095.3|50
1647524230000|2022-03-17 13:37:10|10099.8|10095.8|10097.7|10093.7|10106.2|10102.2|10095.8|10091.8|86
1647524240000|2022-03-17 13:37:20|10097.2|10093.2|10100.7|10096.7|10107.8|10103.8|10094.8|10090.8|61
1647524250000|2022-03-17 13:37:30|10100.8|10096.8|10095.8|10091.8|10100.8|10096.8|10094.8|10090.8|31
1647524260000|2022-03-17 13:37:40|10095.7|10091.7|10100.2|10096.2|10100.8|10096.8|10093.8|10089.8|52
1647524270000|2022-03-17 13:37:50|10101.1|10097.1|10101.9|10097.9|10102.8|10098.8|10097.8|10093.8|29
1647524280000|2022-03-17 13:38:00|10101.4|10097.4|10103.8|10099.8|10107.3|10103.3|10101.4|10097.4|42
1647524290000|2022-03-17 13:38:10|10103.3|10099.3|10090.3|10086.3|10103.3|10099.3|10088.8|10084.8|54
1647524300000|2022-03-17 13:38:20|10091.3|10087.3|10081.6|10077.6|10092.3|10088.3|10078.8|10074.8|138
1647524310000|2022-03-17 13:38:30|10080.8|10076.8|10075.4|10071.4|10081.3|10077.3|10073.8|10069.8|95
1647524320000|2022-03-17 13:38:40|10075.9|10071.9|10083.9|10079.9|10086.8|10082.8|10075.9|10071.9|49
1647524330000|2022-03-17 13:38:50|10084.4|10080.4|10079.3|10075.3|10085.4|10081.4|10073.4|10069.4|131
1647524340000|2022-03-17 13:39:00|10079.8|10075.8|10087.8|10083.8|10089.3|10085.3|10079.8|10075.8|55
1647524350000|2022-03-17 13:39:10|10086.8|10082.8|10083.8|10079.8|10089.7|10085.7|10083.8|10079.8|28
1647524360000|2022-03-17 13:39:20|10084.3|10080.3|10089.7|10085.7|10089.7|10085.7|10081.8|10077.8|33
1647524370000|2022-03-17 13:39:30|10090.8|10086.8|10088.8|10084.8|10091.3|10087.3|10082.3|10078.3|68
1647524380000|2022-03-17 13:39:40|10089.3|10085.3|10083.7|10079.7|10089.8|10085.8|10082.7|10078.7|69
1647524390000|2022-03-17 13:39:50|10083.6|10079.6|10079.7|10075.7|10089.7|10085.7|10079.7|10075.7|59
1647524400000|2022-03-17 13:40:00|10078.7|10074.7|10070.7|10066.7|10084.7|10080.7|10067.7|10063.7|79
1647524410000|2022-03-17 13:40:10|10070.8|10066.8|10064.7|10060.7|10072.7|10068.7|10061.7|10057.7|89
1647524420000|2022-03-17 13:40:20|10065.2|10061.2|10060.9|10056.9|10070.8|10066.8|10060.3|10056.3|100
1647524430000|2022-03-17 13:40:30|10060.8|10056.8|10059.7|10055.7|10063.8|10059.8|10056.3|10052.3|53
1647524440000|2022-03-17 13:40:40|10061.3|10057.3|10057.8|10053.8|10064.8|10060.8|10053.8|10049.8|101
1647524450000|2022-03-17 13:40:50|10057.9|10053.9|10065.8|10061.8|10066.8|10062.8|10057.8|10053.8|49
1647524460000|2022-03-17 13:41:00|10065.9|10061.9|10062.8|10058.8|10067.4|10063.4|10062.8|10058.8|25
1647524470000|2022-03-17 13:41:10|10063.7|10059.7|10064.8|10060.8|10064.8|10060.8|10058.7|10054.7|41
1647524480000|2022-03-17 13:41:20|10065.9|10061.9|10073.9|10069.9|10074.9|10070.9|10064.8|10060.8|36
1647524490000|2022-03-17 13:41:30|10074.9|10070.9|10071.9|10067.9|10076.8|10072.8|10069.9|10065.9|56
1647524500000|2022-03-17 13:41:40|10072.4|10068.4|10064.9|10060.9|10072.4|10068.4|10059.9|10055.9|46
1647524510000|2022-03-17 13:41:50|10062.9|10058.9|10065.9|10061.9|10066.3|10062.3|10055.9|10051.9|30
1647524520000|2022-03-17 13:42:00|10066.4|10062.4|10075.9|10071.9|10078.8|10074.8|10066.4|10062.4|40
1647524530000|2022-03-17 13:42:10|10074.9|10070.9|10075.8|10071.8|10079.8|10075.8|10072.9|10068.9|63
1647524540000|2022-03-17 13:42:20|10076.7|10072.7|10078.8|10074.8|10078.8|10074.8|10075.8|10071.8|15
1647524550000|2022-03-17 13:42:30|10079.2|10075.2|10068.8|10064.8|10079.8|10075.8|10068.3|10064.3|31
1647524560000|2022-03-17 13:42:40|10068.7|10064.7|10075.7|10071.7|10076.8|10072.8|10068.7|10064.7|20
1647524570000|2022-03-17 13:42:50|10074.8|10070.8|10074.7|10070.7|10077.7|10073.7|10073.2|10069.2|35
1647524580000|2022-03-17 13:43:00|10073.6|10069.6|10071.7|10067.7|10078.7|10074.7|10071.7|10067.7|29
1647524590000|2022-03-17 13:43:10|10071.2|10067.2|10067.7|10063.7|10074.7|10070.7|10066.2|10062.2|37
1647524600000|2022-03-17 13:43:20|10068.2|10064.2|10070.5|10066.5|10072.7|10068.7|10066.2|10062.2|27
1647524610000|2022-03-17 13:43:30|10070.7|10066.7|10074.5|10070.5|10077|10073|10070.7|10066.7|34
1647524620000|2022-03-17 13:43:40|10075|10071|10070.6|10066.6|10080.5|10076.5|10070.5|10066.5|28
1647524630000|2022-03-17 13:43:50|10071.1|10067.1|10066.6|10062.6|10074.6|10070.6|10065|10061|65
1647524640000|2022-03-17 13:44:00|10066.7|10062.7|10074.6|10070.6|10078.3|10074.3|10065.5|10061.5|39
1647524650000|2022-03-17 13:44:10|10075.5|10071.5|10081|10077|10083|10079|10074.5|10070.5|28
1647524660000|2022-03-17 13:44:20|10080.5|10076.5|10082.5|10078.5|10084|10080|10077.6|10073.6|32
1647524670000|2022-03-17 13:44:30|10082.7|10078.7|10090.7|10086.7|10092.6|10088.6|10081.6|10077.6|108
1647524680000|2022-03-17 13:44:40|10090.8|10086.8|10088.1|10084.1|10094.8|10090.8|10088.1|10084.1|31
1647524690000|2022-03-17 13:44:50|10087.7|10083.7|10083.6|10079.6|10087.7|10083.7|10081.6|10077.6|34
1647524700000|2022-03-17 13:45:00|10083.7|10079.7|10080.6|10076.6|10088.6|10084.6|10080.5|10076.5|51
1647524710000|2022-03-17 13:45:10|10078.3|10074.3|10085.6|10081.6|10088.7|10084.7|10077.6|10073.6|44
1647524720000|2022-03-17 13:45:20|10085.1|10081.1|10086.6|10082.6|10088.4|10084.4|10080.8|10076.8|38
1647524730000|2022-03-17 13:45:30|10086.7|10082.7|10079.2|10075.2|10089.6|10085.6|10074.1|10070.1|42
1647524740000|2022-03-17 13:45:40|10078.7|10074.7|10082.8|10078.8|10085.1|10081.1|10076.2|10072.2|19
1647524750000|2022-03-17 13:45:50|10082.7|10078.7|10089.2|10085.2|10089.2|10085.2|10080.6|10076.6|22
1647524760000|2022-03-17 13:46:00|10088.2|10084.2|10099.3|10095.3|10103.6|10099.6|10088.2|10084.2|58
1647524770000|2022-03-17 13:46:10|10098.8|10094.8|10079.6|10075.6|10098.8|10094.8|10077.6|10073.6|123
1647524780000|2022-03-17 13:46:20|10080.6|10076.6|10071.1|10067.1|10081.6|10077.6|10066.5|10062.5|212
1647524790000|2022-03-17 13:46:30|10072.5|10068.5|10043.5|10039.5|10072.5|10068.5|10042.4|10038.4|343
1647524800000|2022-03-17 13:46:40|10044|10040|10027.5|10023.5|10046|10042|10024.6|10020.6|419
1647524810000|2022-03-17 13:46:50|10028.1|10024.1|10029.5|10025.5|10033.3|10028.6|10025|10021|120
1647524820000|2022-03-17 13:47:00|10029|10025|10024.5|10020.5|10032.6|10028.6|10014.6|10010.6|140
1647524830000|2022-03-17 13:47:10|10025|10021|10026.6|10022.6|10035.6|10031.6|10021.1|10017.1|121
1647524840000|2022-03-17 13:47:20|10027.6|10023.6|10013.1|10009.1|10030.6|10026.6|10010.6|10006.6|92
1647524850000|2022-03-17 13:47:30|10013.6|10009.6|10021.5|10017.5|10022.6|10018.6|10013.6|10009.6|88
1647524860000|2022-03-17 13:47:40|10021.6|10017.6|10036.6|10032.6|10037.6|10033.6|10021.6|10017.6|61
1647524870000|2022-03-17 13:47:50|10036.5|10032.5|10030.7|10026.7|10039|10035|10030.7|10026.7|122
1647524880000|2022-03-17 13:48:00|10031.7|10027.7|10035.8|10031.8|10043.7|10039.7|10031.7|10027.7|49
1647524890000|2022-03-17 13:48:10|10035.3|10031.3|10038.3|10034.3|10041.7|10037.7|10035.3|10031.3|24
1647524900000|2022-03-17 13:48:20|10038.4|10034.4|10045.4|10041.4|10051.4|10047.4|10038.4|10034.4|60
1647524910000|2022-03-17 13:48:30|10044.9|10040.9|10060.9|10056.9|10060.9|10056.9|10043.4|10039.4|99
1647524920000|2022-03-17 13:48:40|10059.9|10055.9|10050.9|10046.9|10060.9|10056.9|10050.9|10046.9|34
1647524930000|2022-03-17 13:48:50|10048.9|10044.9|10052|10048|10052|10048|10043.8|10039.8|58
1647524940000|2022-03-17 13:49:00|10052.9|10048.9|10041.9|10037.9|10056.9|10052.9|10038.8|10034.8|72
1647524950000|2022-03-17 13:49:10|10042.7|10038.7|10033.8|10029.8|10047.3|10040.8|10026.2|10022.2|68
1647524960000|2022-03-17 13:49:20|10034.4|10030.4|10038.4|10034.4|10038.8|10034.8|10032.9|10028.9|46
1647524970000|2022-03-17 13:49:30|10039|10035|10023.2|10019.2|10040.9|10036.9|10023|10019|61
1647524980000|2022-03-17 13:49:40|10023.9|10019.9|10033.9|10029.9|10036.4|10032.4|10023.8|10019.8|22
1647524990000|2022-03-17 13:49:50|10034.9|10030.9|10034.9|10030.9|10037.9|10033.9|10029.8|10025.8|75
1647525000000|2022-03-17 13:50:00|10035.8|10031.8|10034.3|10030.3|10039.4|10035.4|10030.7|10026.7|43
1647525010000|2022-03-17 13:50:10|10034.7|10030.7|10027.8|10023.8|10034.7|10030.7|10026.4|10022.4|17
1647525020000|2022-03-17 13:50:20|10027.9|10023.9|10029.9|10025.9|10029.9|10025.9|10023.4|10019.4|73
1647525030000|2022-03-17 13:50:30|10030.4|10026.4|10028.9|10024.9|10034|10030|10027.4|10023.4|64
1647525040000|2022-03-17 13:50:40|10027.9|10023.9|10026|10022|10030.9|10026.9|10026|10022|13
1647525050000|2022-03-17 13:50:50|10026.5|10022.5|10034.1|10030.1|10035.1|10031.1|10026|10022|38
1647525060000|2022-03-17 13:51:00|10033.8|10029.8|10022|10018|10037|10033|10022|10018|46
1647525070000|2022-03-17 13:51:10|10021.8|10017.8|10024|10020|10026.8|10022.8|10020.7|10016.7|41
1647525080000|2022-03-17 13:51:20|10025.4|10021.4|10035|10031|10035|10031|10022.5|10018.5|44
1647525090000|2022-03-17 13:51:30|10036|10032|10038|10034|10038.4|10034.4|10034.5|10030.5|24
1647525100000|2022-03-17 13:51:40|10037.7|10033.7|10039|10035|10041.8|10037.8|10033.8|10029.8|62
1647525110000|2022-03-17 13:51:50|10038.5|10034.5|10053.5|10049.5|10055|10051|10037.9|10033.9|78
1647525120000|2022-03-17 13:52:00|10054.5|10050.5|10048.8|10044.8|10059.5|10055.5|10045|10041|63
1647525130000|2022-03-17 13:52:10|10045.4|10041.4|10057.2|10053.2|10058.3|10054.3|10045.4|10041.4|40
1647525140000|2022-03-17 13:52:20|10056.8|10052.8|10055.8|10051.8|10059.7|10055.7|10053.8|10049.8|14
1647525150000|2022-03-17 13:52:30|10053.8|10049.8|10051.2|10047.2|10056.8|10052.8|10050.7|10046.7|21
1647525160000|2022-03-17 13:52:40|10050.7|10046.7|10055.7|10051.7|10056.7|10052.7|10050.2|10046.2|8
1647525170000|2022-03-17 13:52:50|10055.8|10051.8|10053.8|10049.8|10064.2|10060.2|10053.8|10049.8|98
1647525180000|2022-03-17 13:53:00|10053.9|10049.9|10056.8|10052.8|10059.8|10055.8|10053.8|10049.8|30
1647525190000|2022-03-17 13:53:10|10055.9|10051.9|10060|10056|10061.4|10057.4|10052.5|10048.5|37
1647525200000|2022-03-17 13:53:20|10061.9|10057.9|10063|10059|10071|10067|10060|10056|94
1647525210000|2022-03-17 13:53:30|10062.9|10058.9|10060.9|10056.9|10067.5|10063.5|10054.5|10050.5|49
1647525220000|2022-03-17 13:53:40|10060|10056|10062|10058|10067.5|10063.5|10059.5|10055.5|19
1647525230000|2022-03-17 13:53:50|10062.5|10058.5|10060.6|10056.6|10066|10062|10059.5|10055.5|8
1647525240000|2022-03-17 13:54:00|10061.9|10057.9|10057.9|10053.9|10064|10060|10054.9|10050.9|28
1647525250000|2022-03-17 13:54:10|10058.1|10054.1|10072.9|10068.9|10072.9|10068.9|10058.1|10054.1|27
1647525260000|2022-03-17 13:54:20|10073|10069|10074|10070|10076.9|10072.9|10071.9|10067.9|32
1647525270000|2022-03-17 13:54:30|10073.1|10069.1|10070.9|10066.9|10073.1|10069.1|10067.6|10063.6|32
1647525280000|2022-03-17 13:54:40|10069|10065|10065.9|10061.9|10073.9|10069.9|10065.9|10061.9|21
1647525290000|2022-03-17 13:54:50|10064.9|10060.9|10071|10067|10071.4|10067.4|10064.9|10060.9|19
1647525300000|2022-03-17 13:55:00|10070.9|10066.9|10081|10077|10085.9|10081.9|10064.9|10060.9|56
1647525310000|2022-03-17 13:55:10|10081.5|10077.5|10077.9|10073.9|10085.1|10081.1|10077.9|10073.9|15
1647525320000|2022-03-17 13:55:20|10077|10073|10075.9|10071.9|10081.9|10077.9|10072.9|10068.9|41
1647525330000|2022-03-17 13:55:30|10076.8|10072.8|10082.9|10078.9|10082.9|10078.9|10076.8|10072.8|37
1647525340000|2022-03-17 13:55:40|10082.6|10078.6|10076.5|10072.5|10086|10082|10076.4|10072.4|26
1647525350000|2022-03-17 13:55:50|10076.1|10072.1|10080.1|10076.1|10083.6|10079.6|10070.4|10066.4|206
1647525360000|2022-03-17 13:56:00|10079.2|10075.2|10087.2|10083.2|10088.1|10084.1|10075.1|10071.1|83
1647525370000|2022-03-17 13:56:10|10088.1|10084.1|10082.7|10078.7|10088.1|10084.1|10076.2|10072.2|58
1647525380000|2022-03-17 13:56:20|10082.2|10078.2|10077.1|10073.1|10083.1|10079.1|10072.7|10068.7|32
1647525390000|2022-03-17 13:56:30|10076.2|10072.2|10078.9|10074.9|10081.2|10077.2|10076.2|10072.2|94
1647525400000|2022-03-17 13:56:40|10078.5|10074.5|10075.5|10071.5|10087.5|10083.5|10072.5|10068.5|143
1647525410000|2022-03-17 13:56:50|10077|10073|10084.4|10080.4|10086.9|10082.9|10077|10073|20
1647525420000|2022-03-17 13:57:00|10084.5|10080.5|10083.9|10079.9|10089.5|10085.5|10083.5|10079.5|45
1647525430000|2022-03-17 13:57:10|10081.6|10077.6|10085.4|10081.4|10090.4|10086.4|10081.4|10077.4|24
1647525440000|2022-03-17 13:57:20|10085|10081|10085.4|10081.4|10087.5|10083.5|10084|10080|13
1647525450000|2022-03-17 13:57:30|10085.5|10081.5|10088.9|10084.9|10090.5|10086.5|10078.6|10074.6|97
1647525460000|2022-03-17 13:57:40|10089.4|10085.4|10088.4|10084.4|10092.9|10088.9|10084.4|10080.4|42
1647525470000|2022-03-17 13:57:50|10087.5|10083.5|10081.3|10077.3|10087.9|10083.9|10076.3|10072.3|68
1647525480000|2022-03-17 13:58:00|10082.2|10078.2|10091.3|10087.3|10091.3|10087.3|10076.9|10072.9|83
1647525490000|2022-03-17 13:58:10|10090.8|10086.8|10091.4|10087.4|10092.2|10088.2|10088.9|10083.6|34
1647525500000|2022-03-17 13:58:20|10091.3|10087.3|10086.2|10082.2|10091.4|10087.4|10082.3|10078.3|23
1647525510000|2022-03-17 13:58:30|10084.4|10080.4|10079.3|10075.3|10084.4|10080.4|10076.3|10072.3|33
1647525520000|2022-03-17 13:58:40|10078.4|10074.4|10078.3|10074.3|10078.8|10074.8|10071.3|10067.3|37
1647525530000|2022-03-17 13:58:50|10077.3|10073.3|10074.2|10070.2|10077.3|10073.3|10069.8|10065.8|28
1647525540000|2022-03-17 13:59:00|10074.1|10070.1|10067.1|10063.1|10081.2|10077.2|10066.6|10062.6|50
1647525550000|2022-03-17 13:59:10|10066.1|10062.1|10067.5|10063.5|10070.1|10066.1|10065.2|10061.2|30
1647525560000|2022-03-17 13:59:20|10068|10064|10063.2|10059.2|10071|10067|10062.3|10058.3|31
1647525570000|2022-03-17 13:59:30|10061.8|10057.8|10065.2|10061.2|10066.3|10062.3|10054.2|10050|86
1647525580000|2022-03-17 13:59:40|10065.3|10061.3|10065.3|10061.3|10075.3|10071.3|10065.2|10061.2|52
1647525590000|2022-03-17 13:59:50|10065.2|10061.2|10050.7|10046.7|10065.2|10061.2|10046.8|10042.7|49
1647525600000|2022-03-17 14:00:00|10052.2|10048.2|10068|10064|10071.6|10065.5|10050.2|10046.2|100
1647525610000|2022-03-17 14:00:10|10067.9|10063.9|10062.9|10058.9|10069.5|10064.5|10061.9|10057.6|17
1647525620000|2022-03-17 14:00:20|10063.7|10059.7|10069.9|10065.9|10070.4|10066.4|10063.7|10059.7|21
1647525630000|2022-03-17 14:00:30|10068.9|10064.9|10054.6|10050.6|10070.9|10066.9|10051.5|10045.9|110
1647525640000|2022-03-17 14:00:40|10054.7|10050.7|10068|10064|10069.5|10065.5|10054.7|10050.7|113
1647525650000|2022-03-17 14:00:50|10067.5|10063.5|10058.5|10054.5|10073.5|10069.5|10058.4|10054.4|81
1647525660000|2022-03-17 14:01:00|10058|10054|10066.4|10062.4|10066.4|10062.4|10058|10054|111
1647525670000|2022-03-17 14:01:10|10067|10063|10060.5|10056.5|10069|10065|10059.5|10055.5|31
1647525680000|2022-03-17 14:01:20|10059.6|10055.6|10068.5|10064.5|10068.5|10064.5|10059.5|10055.5|25
1647525690000|2022-03-17 14:01:30|10069|10065|10054.5|10050.5|10069|10065|10054.5|10050.5|67
1647525700000|2022-03-17 14:01:40|10054.3|10050.3|10062.5|10058.5|10066.5|10062.5|10053.5|10049.5|55
1647525710000|2022-03-17 14:01:50|10061.9|10057.9|10055.5|10051.5|10063.5|10059.5|10054.6|10050.6|30
1647525720000|2022-03-17 14:02:00|10055.4|10051.4|10043.5|10039.5|10056.5|10052.5|10040|10036|120
1647525730000|2022-03-17 14:02:10|10043.6|10039.6|10037.4|10033.4|10045.5|10041.5|10035.6|10031.6|34
1647525740000|2022-03-17 14:02:20|10036.5|10032.5|10040.3|10036.3|10042.3|10038.3|10034.9|10030.9|173
1647525750000|2022-03-17 14:02:30|10039.8|10035.8|10049.3|10045.3|10050.3|10046.3|10039.2|10035.2|48
1647525760000|2022-03-17 14:02:40|10050.3|10046.3|10058.4|10054.4|10060.3|10056.3|10045.8|10041.8|98
1647525770000|2022-03-17 14:02:50|10059.4|10055.4|10055.3|10051.3|10059.4|10055.4|10047.8|10043.8|134
1647525780000|2022-03-17 14:03:00|10054.8|10050.8|10054.4|10050.4|10061.3|10057.3|10050.8|10046.8|42
1647525790000|2022-03-17 14:03:10|10055.4|10051.4|10062.4|10058.4|10062.4|10058.4|10054.3|10050.3|36
1647525800000|2022-03-17 14:03:20|10063.8|10059.8|10076.4|10072.4|10076.4|10072.4|10063.3|10059.3|67
1647525810000|2022-03-17 14:03:30|10077|10073|10077.5|10073.5|10081.4|10077.4|10076.4|10072.4|25
1647525820000|2022-03-17 14:03:40|10077.4|10073.4|10073.4|10069.4|10078|10074|10071.3|10067.3|22
1647525830000|2022-03-17 14:03:50|10073.3|10069.3|10079.4|10075.4|10082.9|10078.9|10072.9|10068.9|30
1647525840000|2022-03-17 14:04:00|10078.9|10074.9|10077.5|10073.5|10082.3|10078.3|10074.4|10070.4|38
1647525850000|2022-03-17 14:04:10|10076.9|10072.9|10073.2|10069.2|10077|10073|10072.7|10068.7|50
1647525860000|2022-03-17 14:04:20|10072.8|10068.8|10069.3|10065.3|10073.3|10069.3|10066.8|10062.8|88
1647525870000|2022-03-17 14:04:30|10069.4|10061.4|10067.8|10063.8|10070.3|10066.3|10064.6|10060.6|33
1647525880000|2022-03-17 14:04:40|10068.3|10064.3|10070.1|10066.1|10076.3|10072.3|10068.2|10064.2|62
1647525890000|2022-03-17 14:04:50|10069.3|10065.3|10070.1|10066.1|10073.6|10069.6|10069.2|10065.2|85
1647525900000|2022-03-17 14:05:00|10068.1|10064.1|10076|10072|10076|10072|10068.1|10064.1|26
1647525910000|2022-03-17 14:05:10|10075.6|10071.6|10070|10066|10075.6|10071.6|10069.5|10065.5|91
1647525920000|2022-03-17 14:05:20|10069.9|10065.9|10078.9|10074.9|10078.9|10074.9|10069.9|10065.9|13
1647525930000|2022-03-17 14:05:30|10078.4|10074.4|10063.7|10059.7|10079|10075|10061.8|10057.8|168
1647525940000|2022-03-17 14:05:40|10063.6|10059.6|10061.6|10057.6|10068.3|10064.3|10060.6|10056.6|109
1647525950000|2022-03-17 14:05:50|10061.1|10057.1|10070|10066|10072.2|10068.2|10061.1|10057.1|74
1647525960000|2022-03-17 14:06:00|10069.9|10065.9|10050.8|10046.8|10071.9|10067.9|10050.3|10046.3|348
1647525970000|2022-03-17 14:06:10|10050.6|10046.6|10057.5|10053.5|10059.9|10055.9|10047.3|10043.3|154
1647525980000|2022-03-17 14:06:20|10057.9|10053.9|10057.7|10053.7|10060.9|10056.9|10056.8|10052.8|99
1647525990000|2022-03-17 14:06:30|10058.7|10054.7|10051.7|10047.7|10058.7|10054.7|10047.8|10043.8|40
1647526000000|2022-03-17 14:06:40|10051.6|10047.6|10048.6|10044.6|10053.2|10049.2|10042.1|10038.1|64
1647526010000|2022-03-17 14:06:50|10048.7|10044.7|10057.1|10053.1|10058.6|10054.6|10048.6|10044.6|35
1647526020000|2022-03-17 14:07:00|10056.6|10052.6|10053.6|10049.6|10060.6|10056.6|10052.6|10048.6|22
1647526030000|2022-03-17 14:07:10|10053.5|10049.5|10044.1|10040.1|10060.5|10056.5|10043.1|10039.1|33
1647526040000|2022-03-17 14:07:20|10044|10040|10040.1|10036.1|10044|10040|10036.6|10032.6|35
1647526050000|2022-03-17 14:07:30|10039.7|10035.7|10037.7|10033.7|10045.7|10041.7|10037.7|10033.7|38
1647526060000|2022-03-17 14:07:40|10036.7|10032.7|10036.6|10032.6|10038.6|10034.6|10032.2|10028.2|52
1647526070000|2022-03-17 14:07:50|10036.1|10032.1|10038.7|10034.7|10039.2|10035.2|10032.5|10028.5|48
1647526080000|2022-03-17 14:08:00|10040.7|10036.7|10040.2|10036.2|10046.7|10042.7|10038.7|10034.7|51
1647526090000|2022-03-17 14:08:10|10039.7|10035.7|10040.8|10036.8|10042.3|10038.3|10037.8|10033.8|15
1647526100000|2022-03-17 14:08:20|10040.2|10036.2|10041.7|10037.7|10041.7|10037.7|10037.8|10033.8|23
1647526110000|2022-03-17 14:08:30|10041.6|10037.6|10034.7|10030.7|10041.7|10037.7|10029.7|10025.7|30
1647526120000|2022-03-17 14:08:40|10034.8|10030.8|10039.3|10035.3|10040.4|10036.4|10033.7|10029.7|23
1647526130000|2022-03-17 14:08:50|10040.2|10036.2|10032.2|10028.2|10045.9|10041.9|10032.2|10028.2|72
1647526140000|2022-03-17 14:09:00|10031.9|10027.9|10034.8|10030.8|10039.9|10035.9|10030.2|10026.2|58
1647526150000|2022-03-17 14:09:10|10034.9|10030.9|10031.2|10027.2|10036.7|10032.7|10029.9|10025.9|47
1647526160000|2022-03-17 14:09:20|10030.8|10026.8|10038|10034|10040|10036|10029.8|10025.8|63
1647526170000|2022-03-17 14:09:30|10035.9|10031.9|10035.9|10031.9|10039|10035|10035|10031|8
1647526180000|2022-03-17 14:09:40|10033.9|10029.9|10033|10029|10037.9|10033.9|10033|10029|25
1647526190000|2022-03-17 14:09:50|10032.9|10028.9|10022|10018|10032.9|10028.9|10020.4|10016.4|55
1647526200000|2022-03-17 14:10:00|10023|10019|10025.1|10021.1|10028.5|10024.5|10020|10015|78
1647526210000|2022-03-17 14:10:10|10025.2|10021.2|10013|10009|10028.1|10024.1|10013|10009|58
1647526220000|2022-03-17 14:10:20|10013.1|10009.1|10025.2|10021.2|10027.2|10023.2|10012.1|10008.1|117
1647526230000|2022-03-17 14:10:30|10030.1|10026.1|10035.3|10031.3|10038.2|10034.2|10029.7|10025.7|103
1647526240000|2022-03-17 14:10:40|10034.8|10030.8|10031.9|10027.9|10037.6|10033.6|10023.7|10019.7|249
1647526250000|2022-03-17 14:10:50|10030.9|10026.9|10025.4|10021.4|10033.4|10029.4|10025.4|10021.4|13
1647526260000|2022-03-17 14:11:00|10028.8|10020.8|10028.7|10024.7|10035|10031|10028.7|10020.8|172
1647526270000|2022-03-17 14:11:10|10027.4|10023.4|10029.9|10025.9|10029.9|10025.9|10023.8|10019.8|61
1647526280000|2022-03-17 14:11:20|10029.7|10025.7|10018.8|10014.8|10029.7|10025.7|10016.8|10012.8|94
1647526290000|2022-03-17 14:11:30|10017|10013|10022.2|10018.2|10028.8|10024.8|10016.8|10012.8|53
1647526300000|2022-03-17 14:11:40|10020.8|10016.8|10034.9|10030.9|10036.2|10032.2|10020.8|10016.8|39
1647526310000|2022-03-17 14:11:50|10034.8|10030.8|10045.9|10041.9|10046|10042|10034.8|10030.8|101
1647526320000|2022-03-17 14:12:00|10046.3|10042.3|10050.9|10046.9|10051.4|10047.4|10043.4|10039.4|102
1647526330000|2022-03-17 14:12:10|10050.8|10046.8|10051.5|10047.5|10051.5|10047.5|10048|10044|54
1647526340000|2022-03-17 14:12:20|10052|10048|10053.9|10049.9|10054|10050|10045|10041|26
1647526350000|2022-03-17 14:12:30|10055.4|10051.4|10056|10052|10063.8|10059.8|10053.9|10049.9|52
1647526360000|2022-03-17 14:12:40|10056.9|10052.9|10056.8|10052.8|10056.9|10052.9|10052|10048|14
1647526370000|2022-03-17 14:12:50|10056.9|10052.9|10053.7|10049.7|10059.9|10055.9|10050.8|10046.8|165
1647526380000|2022-03-17 14:13:00|10052.8|10048.8|10054.8|10050.8|10055.8|10051.8|10048.3|10044.3|22
1647526390000|2022-03-17 14:13:10|10053.8|10049.8|10042.8|10038.8|10053.8|10049.8|10040.7|10036.7|28
1647526400000|2022-03-17 14:13:20|10043.2|10039.2|10034.8|10030.8|10043.2|10039.2|10033.3|10029.3|37
1647526410000|2022-03-17 14:13:30|10033.8|10029.8|10037.8|10033.8|10041.9|10037.9|10030.8|10026.8|30
1647526420000|2022-03-17 14:13:40|10036.4|10032.4|10036.3|10032.3|10038.8|10034.8|10035.3|10031.3|3
1647526430000|2022-03-17 14:13:50|10036.4|10032.4|10038.3|10034.3|10042|10038|10034.5|10030.5|18
1647526440000|2022-03-17 14:14:00|10037.3|10033.3|10030.2|10026.2|10043.8|10039.8|10024.5|10020.5|153
1647526450000|2022-03-17 14:14:10|10029.7|10025.7|10031.7|10027.7|10036.2|10032.2|10027.3|10023.3|33
1647526460000|2022-03-17 14:14:20|10032.2|10028.2|10041.9|10037.9|10041.9|10037.9|10029.8|10025.8|25
1647526470000|2022-03-17 14:14:30|10042.8|10038.8|10048.8|10044.8|10050.8|10046.8|10042.8|10038.8|44
1647526480000|2022-03-17 14:14:40|10047.8|10043.8|10066.8|10062.8|10069.2|10065.2|10047.8|10043.8|254
1647526490000|2022-03-17 14:14:50|10065.8|10061.8|10062.8|10058.8|10068.4|10064.4|10056.8|10052.8|66
1647526500000|2022-03-17 14:15:00|10062.3|10058.3|10073.3|10069.3|10075.9|10071.9|10059.7|10055.7|144
1647526510000|2022-03-17 14:15:10|10073.8|10069.8|10076.4|10072.4|10077.9|10073.9|10068.4|10064.4|53
1647526520000|2022-03-17 14:15:20|10076.9|10072.9|10078.9|10074.9|10078.9|10074.9|10070.9|10066.9|23
1647526530000|2022-03-17 14:15:30|10077.8|10073.8|10071.8|10067.8|10077.8|10073.8|10067.9|10063.9|33
1647526540000|2022-03-17 14:15:40|10071.9|10067.9|10065.8|10061.8|10072.8|10068.8|10062.8|10058.8|33
1647526550000|2022-03-17 14:15:50|10066.7|10062.7|10064.4|10060.4|10067.8|10063.8|10060.3|10056.3|26
1647526560000|2022-03-17 14:16:00|10064.8|10060.8|10061.8|10057.8|10065.7|10061.7|10059.9|10055.9|12
1647526570000|2022-03-17 14:16:10|10062.8|10058.8|10066.9|10062.9|10070.3|10066.3|10061.8|10057.8|41
1647526580000|2022-03-17 14:16:20|10066.8|10062.8|10063.9|10059.9|10067.9|10063.9|10063.4|10059.4|13
1647526590000|2022-03-17 14:16:30|10063.4|10059.4|10069.9|10065.9|10070.3|10066.3|10060.9|10056.9|19
1647526600000|2022-03-17 14:16:40|10069.8|10065.8|10058.8|10054.8|10070.4|10066.4|10058.3|10054.3|32
1647526610000|2022-03-17 14:16:50|10058.3|10054.3|10059.4|10055.4|10063.9|10059.9|10057.9|10053.9|14
1647526620000|2022-03-17 14:17:00|10060.7|10056.7|10067.8|10063.8|10073.3|10069.3|10060.7|10056.7|48
1647526630000|2022-03-17 14:17:10|10068.4|10064.4|10059.8|10055.8|10068.8|10064.8|10057.8|10053.8|18
1647526640000|2022-03-17 14:17:20|10059.9|10055.9|10056.3|10052.3|10060.8|10056.8|10053.8|10049.8|29
1647526650000|2022-03-17 14:17:30|10056.7|10052.7|10053.1|10049.1|10056.7|10052.7|10046.7|10042.7|40
1647526660000|2022-03-17 14:17:40|10053.2|10049.2|10050.6|10046.6|10055.1|10051.1|10048.6|10044.6|48
1647526670000|2022-03-17 14:17:50|10051.6|10047.6|10049.6|10045.6|10054.7|10050.7|10045.1|10041.1|27
1647526680000|2022-03-17 14:18:00|10047.6|10043.6|10048.6|10044.6|10050.6|10046.6|10044.2|10040.2|37
1647526690000|2022-03-17 14:18:10|10050.3|10046.3|10050.6|10046.6|10051|10047|10048.1|10044.1|10
1647526700000|2022-03-17 14:18:20|10050.5|10046.5|10059.1|10055.1|10059.6|10055.6|10048.6|10044.6|17
1647526710000|2022-03-17 14:18:30|10058.6|10054.6|10057.6|10053.6|10061.6|10057.6|10056.4|10052.4|99
1647526720000|2022-03-17 14:18:40|10057.7|10053.7|10063.1|10059.1|10063.5|10059.5|10057.6|10053.6|10
1647526730000|2022-03-17 14:18:50|10064.6|10060.6|10071.7|10067.7|10072.2|10068.2|10064.6|10060.6|34
1647526740000|2022-03-17 14:19:00|10072.6|10068.6|10071.6|10067.6|10075.7|10071.7|10069.6|10065.6|58
1647526750000|2022-03-17 14:19:10|10071.5|10067.5|10070.6|10066.6|10075.6|10071.6|10070.6|10066.6|22
1647526760000|2022-03-17 14:19:20|10071.6|10067.6|10070.6|10066.6|10073.4|10069.4|10069.6|10065.6|10
1647526770000|2022-03-17 14:19:30|10072.5|10068.5|10074.6|10070.6|10075.8|10071.8|10070.6|10066.6|12
1647526780000|2022-03-17 14:19:40|10075.1|10071.1|10068.5|10064.5|10075.1|10071.1|10066.5|10062.5|23
1647526790000|2022-03-17 14:19:50|10069|10065|10062|10058|10069|10065|10059.3|10055.3|17
1647526800000|2022-03-17 14:20:00|10062.5|10058.5|10053.6|10049.6|10062.5|10058.5|10051.4|10047.4|30
1647526810000|2022-03-17 14:20:10|10054.5|10050.5|10056.4|10052.4|10058.4|10054.4|10053.5|10049.5|20
1647526820000|2022-03-17 14:20:20|10055.4|10051.4|10055.4|10051.4|10059.4|10055.4|10055.4|10051.4|15
1647526830000|2022-03-17 14:20:30|10055.2|10051.2|10057.3|10053.3|10057.4|10053.4|10049.3|10045.3|166
1647526840000|2022-03-17 14:20:40|10056.9|10052.9|10064.3|10060.3|10064.3|10060.3|10056.9|10052.9|23
1647526850000|2022-03-17 14:20:50|10064.4|10060.4|10058.9|10054.9|10070.3|10066.3|10058|10054|229
1647526860000|2022-03-17 14:21:00|10058.8|10054.8|10050.2|10046.2|10062.9|10058.9|10048.8|10044.8|60
1647526870000|2022-03-17 14:21:10|10047.9|10043.9|10037.8|10033.8|10048.9|10044.9|10035.8|10031.8|51
1647526880000|2022-03-17 14:21:20|10037.7|10033.7|10038.8|10034.8|10039.9|10035.9|10033.3|10029.3|41
1647526890000|2022-03-17 14:21:30|10038.4|10034.4|10037.8|10033.8|10038.9|10034.9|10031.8|10027.8|18
1647526900000|2022-03-17 14:21:40|10036.9|10032.9|10033.9|10029.9|10036.9|10032.9|10028.9|10024.9|18
1647526910000|2022-03-17 14:21:50|10034.8|10030.8|10038.9|10034.9|10040.3|10036.3|10034.8|10030.8|35
1647526920000|2022-03-17 14:22:00|10038.3|10034.3|10024.9|10020.9|10038.4|10034.4|10024.9|10019.8|92
1647526930000|2022-03-17 14:22:10|10023.9|10019.9|10029.9|10025.9|10029.9|10025.9|10020.4|10016.4|64
1647526940000|2022-03-17 14:22:20|10032.3|10028.3|10042.9|10038.9|10043.4|10039.4|10028.8|10024.8|50
1647526950000|2022-03-17 14:22:30|10043.3|10039.3|10036|10032|10043.3|10039.3|10031.9|10027.9|50
1647526960000|2022-03-17 14:22:40|10036.9|10032.9|10044.9|10040.9|10044.9|10040.9|10035.4|10031.4|17
1647526970000|2022-03-17 14:22:50|10044.8|10040.8|10043.8|10039.8|10045.4|10041.4|10040.9|10036.9|11
1647526980000|2022-03-17 14:23:00|10042.8|10038.8|10041.9|10037.9|10047|10043|10040|10036|31
1647526990000|2022-03-17 14:23:10|10042|10038|10050.3|10046.3|10050.3|10046.3|10040.5|10036.5|94
1647527000000|2022-03-17 14:23:20|10049.3|10045.3|10053.5|10049.5|10054.3|10050.3|10049.3|10045.3|51
1647527010000|2022-03-17 14:23:30|10054.1|10050.1|10049.1|10045.1|10055.6|10051.6|10047|10043|61
1647527020000|2022-03-17 14:23:40|10048.5|10044.5|10046.5|10042.5|10049.6|10045.6|10045.5|10041.5|16
1647527030000|2022-03-17 14:23:50|10048.1|10044.1|10049.5|10045.5|10050.5|10046.5|10046.5|10042.5|11
1647527040000|2022-03-17 14:24:00|10051.5|10047.5|10048.9|10044.9|10055|10051|10046|10042|41
1647527050000|2022-03-17 14:24:10|10048.5|10044.5|10049.5|10045.5|10052.5|10048.5|10047.4|10043.4|3
1647527060000|2022-03-17 14:24:20|10049.6|10045.6|10044.4|10040.4|10051.5|10047.5|10043.9|10039.9|25
1647527070000|2022-03-17 14:24:30|10043.9|10039.9|10043.4|10039.4|10047.4|10043.4|10042.9|10038.9|13
1647527080000|2022-03-17 14:24:40|10044.4|10040.4|10043.4|10039.4|10045.4|10041.4|10040.9|10036.9|18
1647527090000|2022-03-17 14:24:50|10042.4|10038.4|10047.4|10043.4|10050.4|10046.4|10042.4|10038.4|15
1647527100000|2022-03-17 14:25:00|10048.3|10044.3|10066.3|10062.3|10068.3|10064.3|10048.3|10044.3|55
1647527110000|2022-03-17 14:25:10|10066.8|10062.8|10069.5|10065.5|10070|10066|10065.3|10061.3|47
1647527120000|2022-03-17 14:25:20|10069.6|10065.6|10065.5|10061.5|10070|10066|10065|10061|27
1647527130000|2022-03-17 14:25:30|10065.4|10061.4|10062.4|10058.4|10066|10062|10061.9|10057.9|19
1647527140000|2022-03-17 14:25:40|10063.4|10059.4|10063.4|10059.4|10066.4|10062.4|10059.5|10055.5|8
1647527150000|2022-03-17 14:25:50|10063.5|10059.5|10061.4|10057.4|10066.8|10062.8|10061.2|10057.2|40
1647527160000|2022-03-17 14:26:00|10062.4|10058.4|10066.3|10062.3|10068.7|10064.7|10061.9|10057.9|69
1647527170000|2022-03-17 14:26:10|10067.8|10063.8|10072.3|10068.3|10074.3|10070.3|10065.3|10061.3|52
1647527180000|2022-03-17 14:26:20|10072.2|10068.2|10072.3|10068.3|10075.8|10071.8|10071.3|10067.3|21
1647527190000|2022-03-17 14:26:30|10073.3|10069.3|10073.3|10069.3|10074.4|10070.4|10071.8|10067.8|18
1647527200000|2022-03-17 14:26:40|10073.6|10069.6|10071.4|10067.4|10075.8|10071.8|10071.4|10067.4|27
1647527210000|2022-03-17 14:26:50|10073.3|10069.3|10080.3|10076.3|10080.8|10076.8|10072.8|10068.8|41
1647527220000|2022-03-17 14:27:00|10079.9|10075.9|10075.4|10071.4|10080.4|10076.4|10075.4|10071.4|11
1647527230000|2022-03-17 14:27:10|10076|10072|10074.4|10070.4|10079.3|10075.3|10073.4|10069.4|16
1647527240000|2022-03-17 14:27:20|10074.9|10070.9|10073.5|10069.5|10075.4|10071.4|10071.5|10067.5|13
1647527250000|2022-03-17 14:27:30|10073|10069|10076.4|10072.4|10076.4|10072.4|10071.4|10067.4|21
1647527260000|2022-03-17 14:27:40|10076.3|10072.3|10075|10071|10080.9|10076.9|10074.4|10070.4|10
1647527270000|2022-03-17 14:27:50|10075.4|10071.4|10076.9|10072.9|10079.4|10074.4|10075.4|10069.5|7
1647527280000|2022-03-17 14:28:00|10077|10073|10075.4|10071.4|10079.9|10074.9|10074.5|10068.4|12
1647527290000|2022-03-17 14:28:10|10075.9|10071.9|10073.9|10069.9|10075.9|10071.9|10073.8|10069.8|2
1647527300000|2022-03-17 14:28:20|10067.3|10063.3|10066.4|10062.4|10069.3|10063.9|10066.4|10061.3|58
1647527310000|2022-03-17 14:28:30|10068.3|10060.3|10059.9|10055.9|10068.3|10063.9|10059.9|10055.9|29
1647527320000|2022-03-17 14:28:40|10061.2|10057.2|10064.3|10060.3|10065.3|10060.3|10058.9|10054.9|19
1647527330000|2022-03-17 14:28:50|10064.2|10060.2|10063.3|10059.3|10064.2|10060.2|10061.8|10057.8|13
1647527340000|2022-03-17 14:29:00|10062.9|10058.9|10073.7|10065.7|10073.7|10068.1|10062.9|10058.4|34
1647527350000|2022-03-17 14:29:10|10071.7|10067.7|10072.7|10068.7|10075.2|10069.1|10071.7|10065.7|7
1647527360000|2022-03-17 14:29:20|10074.6|10066.6|10070.7|10066.7|10074.6|10068.6|10070.2|10064.2|20
1647527370000|2022-03-17 14:29:30|10070.2|10066.2|10067.6|10063.6|10070.7|10066.7|10067.2|10063.2|4
1647527380000|2022-03-17 14:29:40|10068.1|10064.1|10066.6|10062.6|10068.1|10064.1|10066.6|10062.6|6
1647527390000|2022-03-17 14:29:50|10066.5|10062.5|10064.7|10060.7|10066.5|10062.5|10064.2|10060.2|12
1647527400000|2022-03-17 14:30:00|10064.2|10060.2|10064.2|10060.2|10068.2|10062.7|10064.1|10058.2|8
1647527410000|2022-03-17 14:30:10|10063.1|10059.1|10062.1|10058.1|10065.2|10059.1|10061.6|10057.2|15
1647527420000|2022-03-17 14:30:20|10062|10058|10065.2|10061.2|10065.2|10061.2|10060.2|10054.3|11
1647527430000|2022-03-17 14:30:30|10064.7|10060.7|10072.3|10068.3|10073.3|10069.3|10062.9|10057.4|72
1647527440000|2022-03-17 14:30:40|10071.9|10067.9|10073.8|10069.8|10074.4|10069.8|10071.9|10066.4|31
1647527450000|2022-03-17 14:30:50|10072.7|10068.7|10068.9|10064.9|10072.7|10068.7|10067.3|10062.8|100
1647527460000|2022-03-17 14:31:00|10066.8|10062.8|10064.4|10060.4|10066.8|10062.8|10063.7|10059.7|22
1647527470000|2022-03-17 14:31:10|10064.2|10060.2|10056.9|10052.9|10064.2|10060.2|10056.8|10051.3|50
1647527480000|2022-03-17 14:31:20|10056.7|10052.7|10061.7|10057.7|10062.7|10058.7|10053.4|10049.4|35
1647527490000|2022-03-17 14:31:30|10061.2|10057.2|10055.7|10051.7|10061.2|10057.2|10055.7|10051.7|6
1647527500000|2022-03-17 14:31:40|10056.2|10052.2|10054.3|10050.3|10056.3|10052.3|10052.2|10048.2|19
1647527510000|2022-03-17 14:31:50|10055.2|10051.2|10038.2|10034.2|10055.9|10051.9|10037.7|10033.7|91
1647527520000|2022-03-17 14:32:00|10041|10033|10042.4|10038.4|10043.9|10039.9|10040.8|10033|30
1647527530000|2022-03-17 14:32:10|10042.9|10038.9|10044.2|10040.2|10045.3|10041.3|10041.8|10037.8|25
1647527540000|2022-03-17 14:32:20|10044.3|10040.3|10046.7|10042.7|10050.2|10046.2|10044.3|10040.3|43
1647527550000|2022-03-17 14:32:30|10046.6|10042.6|10043.7|10039.7|10046.6|10042.6|10042.2|10038.2|18
1647527560000|2022-03-17 14:32:40|10043.2|10039.2|10050.7|10046.7|10050.7|10046.7|10043.2|10039.2|19
1647527570000|2022-03-17 14:32:50|10051.3|10047.3|10051.3|10047.3|10058.2|10053.8|10050.8|10046.8|58
1647527580000|2022-03-17 14:33:00|10050.9|10046.9|10043.9|10039.9|10050.9|10046.9|10042.9|10038.9|27
1647527590000|2022-03-17 14:33:10|10043.8|10039.8|10053.9|10049.9|10054.7|10050.7|10041.9|10037.9|29
1647527600000|2022-03-17 14:33:20|10053.4|10049.4|10046.9|10042.9|10053.9|10049.9|10045.9|10041.9|17
1647527610000|2022-03-17 14:33:30|10046.4|10042.4|10051.9|10047.9|10052.9|10048.9|10046.3|10042.3|8
1647527620000|2022-03-17 14:33:40|10053.8|10049.8|10049.9|10045.9|10053.8|10049.8|10048.9|10044.9|10
1647527630000|2022-03-17 14:33:50|10050|10046|10046|10042|10051.9|10047.9|10045.9|10041.9|46
1647527640000|2022-03-17 14:34:00|10044.4|10040.4|10038.5|10034.5|10044.4|10040.4|10037|10033|33
1647527650000|2022-03-17 14:34:10|10039|10035|10039.1|10035.1|10040.1|10036.1|10037.6|10033.6|35
1647527660000|2022-03-17 14:34:20|10039|10035|10042.1|10038.1|10042.6|10038.6|10039|10035|12
1647527670000|2022-03-17 14:34:30|10042.6|10038.6|10040.1|10036.1|10046.1|10042.1|10039.6|10035.6|30
1647527680000|2022-03-17 14:34:40|10040.2|10036.2|10040.7|10036.7|10042.1|10038.1|10039.1|10035.1|8
1647527690000|2022-03-17 14:34:50|10041.1|10037.1|10042.2|10038.2|10042.6|10038.6|10040.1|10036.1|16
1647527700000|2022-03-17 14:35:00|10039.2|10035.2|10043.1|10039.1|10044|10040|10036.1|10032.1|26
1647527710000|2022-03-17 14:35:10|10043|10039|10050.1|10046.1|10051.6|10047.6|10042.1|10038.1|39
1647527720000|2022-03-17 14:35:20|10051.1|10047.1|10063.2|10059.2|10064.6|10060.6|10051.1|10047.1|97
1647527730000|2022-03-17 14:35:30|10063.3|10059.3|10070.2|10066.2|10072.2|10068.2|10063.3|10059.3|28
1647527740000|2022-03-17 14:35:40|10069.2|10065.2|10068.1|10064.1|10071.1|10067.1|10063.2|10059.2|59
1647527750000|2022-03-17 14:35:50|10069.4|10065.4|10069.1|10065.1|10074|10070|10068.2|10063.5|29
1647527760000|2022-03-17 14:36:00|10069.6|10065.6|10074.1|10070.1|10075.2|10071.2|10069.1|10065.1|19
1647527770000|2022-03-17 14:36:10|10074.2|10070.2|10085.1|10081.1|10085.2|10081.2|10073.7|10069.7|83
1647527780000|2022-03-17 14:36:20|10084.7|10080.7|10089.8|10085.8|10091.1|10087.1|10082.2|10078.2|144
1647527790000|2022-03-17 14:36:30|10091.1|10087.1|10090.6|10086.6|10097.7|10093.7|10089.2|10085.2|105
1647527800000|2022-03-17 14:36:40|10091.2|10087.2|10093.1|10089.1|10094.1|10090.1|10090.2|10086.2|26
1647527810000|2022-03-17 14:36:50|10092.6|10088.6|10095.2|10091.2|10095.7|10091.7|10090.2|10086.2|28
1647527820000|2022-03-17 14:37:00|10094.7|10090.7|10094|10090|10099.1|10095.1|10093.6|10089.6|58
1647527830000|2022-03-17 14:37:10|10093.5|10089.5|10093|10089|10095.1|10091.1|10088.6|10084.6|33
1647527840000|2022-03-17 14:37:20|10092.6|10088.6|10103|10099|10103|10099|10092|10088|40
1647527850000|2022-03-17 14:37:30|10102.8|10098.8|10100.1|10096.1|10103.5|10099.5|10091.1|10087.1|56
1647527860000|2022-03-17 14:37:40|10099.2|10095.2|10099|10095|10103.1|10099.1|10097|10093|35
1647527870000|2022-03-17 14:37:50|10099.1|10095.1|10112.7|10108.7|10114.1|10110.1|10099.1|10095.1|127
1647527880000|2022-03-17 14:38:00|10112.3|10108.3|10108.1|10104.1|10113.3|10109.3|10107.2|10103.2|24
1647527890000|2022-03-17 14:38:10|10108.3|10104.3|10114.7|10110.7|10115.1|10111.1|10108.3|10104.3|38
1647527900000|2022-03-17 14:38:20|10114.2|10110.2|10115.2|10111.2|10115.7|10111.7|10113.3|10109.3|32
1647527910000|2022-03-17 14:38:30|10115.1|10111.1|10126.8|10122.8|10130.3|10126.3|10115.1|10111.1|111
1647527920000|2022-03-17 14:38:40|10126.7|10122.7|10120.3|10116.3|10126.7|10122.7|10119.3|10115.3|55
1647527930000|2022-03-17 14:38:50|10120.4|10116.4|10121.3|10117.3|10125.3|10121.3|10119.8|10115.8|38
1647527940000|2022-03-17 14:39:00|10121.1|10117.1|10114.3|10110.3|10122.8|10118.8|10114.3|10110.3|84
1647527950000|2022-03-17 14:39:10|10116.4|10112.4|10118.3|10114.3|10121.8|10117.8|10112.3|10108.3|21
1647527960000|2022-03-17 14:39:20|10117.9|10113.9|10111.3|10107.3|10118.9|10114.9|10111.3|10107.3|34
1647527970000|2022-03-17 14:39:30|10111.8|10107.8|10115.3|10111.3|10116.3|10112.3|10108.3|10104.3|54
1647527980000|2022-03-17 14:39:40|10114.3|10110.3|10113.3|10109.3|10121.2|10117.2|10113.3|10109.3|30
1647527990000|2022-03-17 14:39:50|10114.2|10110.2|10110.3|10106.3|10120.3|10116.3|10110.3|10106.3|25
1647528000000|2022-03-17 14:40:00|10110.7|10106.7|10106.8|10102.8|10112.3|10108.3|10105.8|10101.8|48
1647528010000|2022-03-17 14:40:10|10106.3|10102.3|10110.3|10106.3|10111.2|10107.2|10103.8|10099.8|37
1647528020000|2022-03-17 14:40:20|10111.3|10107.3|10115.3|10111.3|10115.3|10111.3|10109.3|10105.3|65
1647528030000|2022-03-17 14:40:30|10115.8|10111.8|10118.1|10114.1|10122.3|10118.3|10115.8|10111.8|142
1647528040000|2022-03-17 14:40:40|10117.6|10113.6|10119|10115|10120.6|10116.6|10116.1|10112.1|122
1647528050000|2022-03-17 14:40:50|10118.6|10114.6|10106.3|10102.3|10118.6|10114.6|10103.8|10099.8|138
1647528060000|2022-03-17 14:41:00|10105.8|10101.8|10105.9|10101.9|10110.8|10106.8|10104.8|10100.8|26
1647528070000|2022-03-17 14:41:10|10106.4|10102.4|10108.8|10104.8|10111.9|10107.9|10106.4|10102.4|39
1647528080000|2022-03-17 14:41:20|10108.9|10104.9|10114.8|10110.8|10115.3|10111.3|10108.9|10104.9|29
1647528090000|2022-03-17 14:41:30|10115.3|10111.3|10118.8|10114.8|10122.8|10118.8|10114.8|10110.8|65
1647528100000|2022-03-17 14:41:40|10118.9|10114.9|10122.4|10118.4|10123.9|10119.9|10118.9|10114.9|41
1647528110000|2022-03-17 14:41:50|10122.3|10118.3|10120.8|10116.8|10122.3|10118.3|10119.2|10115.2|20
1647528120000|2022-03-17 14:42:00|10120.9|10116.9|10113.8|10109.8|10123.7|10119.7|10112.8|10108.8|47
1647528130000|2022-03-17 14:42:10|10114.8|10110.8|10114.8|10110.8|10119.3|10115.3|10112.8|10108.8|14
1647528140000|2022-03-17 14:42:20|10114.9|10110.9|10110.8|10106.8|10115.8|10111.8|10110.8|10106.8|25
1647528150000|2022-03-17 14:42:30|10111.8|10107.8|10117.8|10113.8|10118.7|10114.7|10111.8|10107.8|44
1647528160000|2022-03-17 14:42:40|10117.3|10113.3|10120.8|10116.8|10120.8|10116.8|10114.8|10110.8|10
1647528170000|2022-03-17 14:42:50|10120.3|10116.3|10125.8|10121.8|10125.8|10121.8|10119.6|10115.6|27
1647528180000|2022-03-17 14:43:00|10126.8|10122.8|10144.8|10140.8|10144.8|10140.8|10126.8|10122.8|220
1647528190000|2022-03-17 14:43:10|10146.3|10142.3|10141.8|10137.8|10146.9|10142.9|10140.3|10136.3|74
1647528200000|2022-03-17 14:43:20|10141.9|10137.9|10147|10143|10148|10144|10141.9|10137.9|78
1647528210000|2022-03-17 14:43:30|10147.5|10143.5|10155.5|10151.5|10161.5|10157.5|10147.5|10143.5|147
1647528220000|2022-03-17 14:43:40|10156.6|10152.6|10156|10152|10160.5|10156.5|10155.9|10151.9|40
1647528230000|2022-03-17 14:43:50|10155.1|10151.1|10146|10142|10155.1|10151.1|10142|10138|70
1647528240000|2022-03-17 14:44:00|10145.6|10141.6|10152.9|10148.9|10155|10151|10145.6|10141.6|77
1647528250000|2022-03-17 14:44:10|10153.9|10149.9|10155.9|10151.9|10156.4|10152.4|10149.4|10145.4|30
1647528260000|2022-03-17 14:44:20|10155.4|10151.4|10154.9|10150.9|10156.9|10152.9|10151.9|10147.9|31
1647528270000|2022-03-17 14:44:30|10154|10150|10156.9|10152.9|10157.9|10153.9|10154|10150|37
1647528280000|2022-03-17 14:44:40|10157.9|10153.9|10159.9|10155.9|10164.4|10160.4|10155.3|10151.3|70
1647528290000|2022-03-17 14:44:50|10160.9|10156.9|10163.9|10159.9|10164.8|10160.8|10158.8|10154.8|29
1647528300000|2022-03-17 14:45:00|10163.8|10159.8|10160.8|10156.8|10165.3|10161.3|10155.8|10151.8|57
1647528310000|2022-03-17 14:45:10|10159.9|10155.9|10158.9|10154.9|10160.7|10156.7|10154.3|10150.3|37
1647528320000|2022-03-17 14:45:20|10159.9|10155.9|10153.8|10149.8|10160.4|10156.4|10151.9|10147.9|32
1647528330000|2022-03-17 14:45:30|10153.7|10149.7|10152|10148|10157.9|10153.9|10151.9|10147.9|30
1647528340000|2022-03-17 14:45:40|10152.5|10148.5|10159.9|10155.9|10160|10156|10151.4|10147.4|29
1647528350000|2022-03-17 14:45:50|10160|10156|10163.1|10159.1|10165|10161|10159.9|10155.9|44
1647528360000|2022-03-17 14:46:00|10163.5|10159.5|10159.9|10155.9|10167.7|10163.7|10158|10154|56
1647528370000|2022-03-17 14:46:10|10160.5|10156.5|10162|10158|10162|10158|10157.5|10153.5|21
1647528380000|2022-03-17 14:46:20|10162.9|10158.9|10161|10157|10168|10164|10160.4|10156.4|32
1647528390000|2022-03-17 14:46:30|10158.9|10154.9|10158|10154|10162.4|10158.4|10157.3|10153.3|22
1647528400000|2022-03-17 14:46:40|10157.5|10153.5|10153.9|10149.9|10157.5|10153.5|10152.4|10148.4|35
1647528410000|2022-03-17 14:46:50|10157|10153|10152.9|10148.9|10157|10153|10150.8|10146.8|24
1647528420000|2022-03-17 14:47:00|10155|10151|10160.4|10156.4|10160.9|10156.9|10155|10151|25
1647528430000|2022-03-17 14:47:10|10159.9|10155.9|10157|10153|10163.8|10159.8|10154.9|10150.9|55
1647528440000|2022-03-17 14:47:20|10157.4|10153.4|10158.9|10154.9|10160.4|10156.4|10155.4|10151.4|35
1647528450000|2022-03-17 14:47:30|10159.8|10155.8|10159.9|10155.9|10160.8|10156.8|10157.3|10153.3|11
1647528460000|2022-03-17 14:47:40|10160.3|10156.3|10169.8|10165.8|10171.8|10167.8|10160.3|10156.3|49
1647528470000|2022-03-17 14:47:50|10169.3|10165.3|10169.8|10165.8|10170.3|10166.3|10166.3|10162.3|16
1647528480000|2022-03-17 14:48:00|10169.7|10165.7|10165.8|10161.8|10169.7|10165.7|10164.7|10160.7|16
1647528490000|2022-03-17 14:48:10|10164.9|10160.9|10178.3|10174.3|10185.4|10180.5|10164.9|10160.9|195
1647528500000|2022-03-17 14:48:20|10180.4|10172.4|10169.4|10165.4|10194.2|10190.2|10164.7|10158.7|356
1647528510000|2022-03-17 14:48:30|10169.3|10165.3|10166.8|10162.8|10176.8|10172.8|10165.9|10161.9|154
1647528520000|2022-03-17 14:48:40|10166.6|10162.6|10163.8|10159.8|10170.3|10166.3|10161.3|10157.3|79
1647528530000|2022-03-17 14:48:50|10163.3|10159.3|10153.7|10149.7|10166.3|10162.3|10150.7|10146.7|108
1647528540000|2022-03-17 14:49:00|10153.6|10149.6|10155.8|10151.8|10155.8|10151.8|10150.8|10146.8|54
1647528550000|2022-03-17 14:49:10|10156.3|10152.3|10140.7|10136.7|10160.7|10156.7|10138.3|10134.3|124
1647528560000|2022-03-17 14:49:20|10140.2|10136.2|10137.3|10133.3|10143.2|10139.2|10136.7|10132.7|58
1647528570000|2022-03-17 14:49:30|10137.8|10133.8|10138.7|10134.7|10139.2|10135.2|10134.7|10130.7|128
1647528580000|2022-03-17 14:49:40|10140.1|10136.1|10142.8|10138.8|10144.6|10140.6|10139.3|10135.3|46
1647528590000|2022-03-17 14:49:50|10141.9|10137.9|10132.7|10128.7|10141.9|10137.9|10125.7|10121.7|66
1647528600000|2022-03-17 14:50:00|10133|10129|10133.7|10129.7|10138.7|10134.7|10132|10128|60
1647528610000|2022-03-17 14:50:10|10132.7|10128.7|10139.6|10135.6|10139.6|10135.6|10132.3|10128.3|29
1647528620000|2022-03-17 14:50:20|10137.3|10133.3|10134.6|10130.6|10137.7|10133.7|10131.7|10127.7|18
1647528630000|2022-03-17 14:50:30|10134.9|10130.9|10127.5|10123.5|10139.6|10135.6|10126.5|10122.5|214
1647528640000|2022-03-17 14:50:40|10127.4|10123.4|10129.4|10125.4|10130.5|10126.5|10125.5|10121.5|44
1647528650000|2022-03-17 14:50:50|10129.8|10125.8|10129.5|10125.5|10132.4|10128.4|10127.4|10123.4|40
1647528660000|2022-03-17 14:51:00|10129.9|10125.9|10128|10124|10131.9|10127.9|10126.4|10122.4|21
1647528670000|2022-03-17 14:51:10|10127.9|10123.9|10135.4|10131.4|10135.5|10131.5|10126|10122|36
1647528680000|2022-03-17 14:51:20|10135.5|10131.5|10133.9|10129.9|10136.9|10132.9|10131.5|10127.5|18
1647528690000|2022-03-17 14:51:30|10134.3|10130.3|10132.5|10128.5|10136.8|10132.8|10132.1|10128.1|61
1647528700000|2022-03-17 14:51:40|10132.7|10128.7|10131|10127|10136|10132|10129.6|10125.6|23
1647528710000|2022-03-17 14:51:50|10132|10128|10119.6|10115.6|10132|10128|10115.1|10111.1|53
1647528720000|2022-03-17 14:52:00|10119.1|10115.1|10124.1|10120.1|10130.1|10126.1|10119.1|10115.1|52
1647528730000|2022-03-17 14:52:10|10120.1|10116.1|10129.2|10125.2|10129.2|10125.2|10117.6|10113.6|27
1647528740000|2022-03-17 14:52:20|10129.7|10125.7|10127.6|10123.6|10134.6|10130.6|10126.2|10122.2|18
1647528750000|2022-03-17 14:52:30|10127.1|10123.1|10127.1|10123.1|10128.2|10124.2|10125.1|10121.1|4
1647528760000|2022-03-17 14:52:40|10127.6|10123.6|10135.1|10131.1|10135.1|10131.1|10127.6|10123.6|20
1647528770000|2022-03-17 14:52:50|10136|10132|10134.6|10130.6|10136.7|10132.7|10133.2|10129.2|27
1647528780000|2022-03-17 14:53:00|10134.7|10130.7|10143.2|10139.2|10143.7|10139.7|10134.7|10130.7|35
1647528790000|2022-03-17 14:53:10|10142.7|10138.7|10143.7|10139.7|10143.7|10139.7|10138.7|10134.7|32
1647528800000|2022-03-17 14:53:20|10144.7|10140.7|10142.8|10138.8|10144.7|10140.7|10140.8|10136.8|8
1647528810000|2022-03-17 14:53:30|10143|10139|10144.8|10140.8|10144.8|10140.8|10143|10139|28
1647528820000|2022-03-17 14:53:40|10143.8|10139.8|10137.8|10133.8|10144.7|10140.7|10135.8|10131.8|14
1647528830000|2022-03-17 14:53:50|10138|10134|10134.7|10130.7|10141.8|10137.8|10134.7|10130.7|12
1647528840000|2022-03-17 14:54:00|10135.2|10131.2|10140.2|10136.2|10143.5|10139.5|10134.2|10130.2|37
1647528850000|2022-03-17 14:54:10|10139.2|10135.2|10133.6|10129.6|10139.6|10135.6|10132.5|10128.5|37
1647528860000|2022-03-17 14:54:20|10133.7|10129.7|10143.3|10139.3|10144.8|10140.8|10133.7|10129.7|77
1647528870000|2022-03-17 14:54:30|10142.9|10138.9|10140.9|10136.9|10142.9|10138.9|10137.5|10133.5|22
1647528880000|2022-03-17 14:54:40|10140.8|10136.8|10138.5|10134.5|10141|10137|10137.8|10133.8|26
1647528890000|2022-03-17 14:54:50|10137.5|10133.5|10139.4|10135.4|10142.8|10138.8|10136.9|10132.9|28
1647528900000|2022-03-17 14:55:00|10137.2|10133.2|10132.7|10128.7|10137.8|10133.8|10132.3|10128.3|22
1647528910000|2022-03-17 14:55:10|10131.8|10127.8|10134.9|10130.9|10135.4|10131.4|10131.8|10127.8|2
1647528920000|2022-03-17 14:55:20|10134.7|10130.7|10139.9|10135.9|10141.8|10137.8|10134|10130|13
1647528930000|2022-03-17 14:55:30|10139.8|10135.8|10136.8|10132.8|10139.8|10135.8|10133.9|10129.9|19
1647528940000|2022-03-17 14:55:40|10136.7|10132.7|10121.8|10117.8|10136.7|10132.7|10120.3|10116.3|30
1647528950000|2022-03-17 14:55:50|10121.9|10117.9|10114.7|10110.7|10124.3|10120.3|10113.3|10109.3|51
1647528960000|2022-03-17 14:56:00|10116.7|10112.7|10129.3|10125.3|10129.3|10125.3|10116.7|10112.7|41
1647528970000|2022-03-17 14:56:10|10128.8|10124.8|10126.3|10122.3|10132.8|10128.8|10124.9|10120.9|19
1647528980000|2022-03-17 14:56:20|10125.8|10121.8|10129.3|10125.3|10130.3|10126.3|10125.8|10121.8|19
1647528990000|2022-03-17 14:56:30|10128.8|10124.8|10134.8|10130.8|10134.8|10130.8|10128.3|10124.3|16
1647529000000|2022-03-17 14:56:40|10135.2|10131.2|10128.3|10124.3|10135.3|10131.3|10123.7|10119.7|24
1647529010000|2022-03-17 14:56:50|10128.8|10124.8|10126.8|10122.8|10131.3|10127.3|10126.8|10122.8|29
1647529020000|2022-03-17 14:57:00|10129.2|10125.2|10138.9|10134.9|10138.9|10134.9|10129.2|10125.2|81
1647529030000|2022-03-17 14:57:10|10138.8|10134.8|10135.9|10131.9|10139.4|10135.4|10134.4|10130.4|58
1647529040000|2022-03-17 14:57:20|10135.8|10131.8|10134.9|10130.9|10136.4|10132.4|10133.9|10129.9|12
1647529050000|2022-03-17 14:57:30|10135.4|10131.4|10136.9|10132.9|10139.7|10135.7|10133.9|10129.9|8
1647529060000|2022-03-17 14:57:40|10137.9|10133.9|10137.8|10133.8|10138.9|10134.9|10135.8|10131.8|38
1647529070000|2022-03-17 14:57:50|10138.8|10134.8|10141.4|10137.4|10143.3|10139.3|10138.8|10134.8|22
1647529080000|2022-03-17 14:58:00|10141.9|10137.9|10141.9|10137.9|10143.8|10139.8|10140.4|10136.4|22
1647529090000|2022-03-17 14:58:10|10139.9|10135.9|10142.3|10138.3|10142.3|10138.3|10136.9|10132.9|19
1647529100000|2022-03-17 14:58:20|10142.8|10138.8|10143.9|10139.9|10145.8|10141.8|10142.8|10138.8|23
1647529110000|2022-03-17 14:58:30|10144.3|10140.3|10143.6|10139.6|10145.8|10141.8|10142.3|10138.3|262
1647529120000|2022-03-17 14:58:40|10143.2|10139.2|10140|10136|10145.2|10141.2|10136.7|10132.7|28
1647529130000|2022-03-17 14:58:50|10138.7|10134.7|10142.7|10138.7|10142.7|10138.7|10138.7|10134.7|62
1647529140000|2022-03-17 14:59:00|10141.7|10137.7|10141.7|10137.7|10143.6|10139.6|10139.8|10135.8|23
1647529150000|2022-03-17 14:59:10|10142.6|10138.6|10144.7|10140.7|10144.7|10140.7|10139.7|10135.7|10
1647529160000|2022-03-17 14:59:20|10142.7|10138.7|10134.6|10130.6|10146.7|10142.8|10133.7|10129.7|74
1647529170000|2022-03-17 14:59:30|10135.1|10131.1|10138.6|10134.6|10138.6|10134.6|10134.6|10130.6|9
1647529180000|2022-03-17 14:59:40|10138.7|10134.7|10131.6|10127.6|10139.8|10135.8|10130.6|10126.6|47
1647529190000|2022-03-17 14:59:50|10130.7|10126.7|10131.7|10127.7|10135.7|10131.7|10130.6|10126.6|48
1647529200000|2022-03-17 15:00:00|10130.1|10126.1|10137.6|10133.6|10139.7|10135.7|10129.3|10125.3|19
1647529210000|2022-03-17 15:00:10|10137.7|10133.7|10133.6|10129.6|10139.7|10135.7|10133.6|10129.6|21
1647529220000|2022-03-17 15:00:20|10133.8|10129.8|10138.6|10134.6|10139.7|10135.7|10133.6|10129.6|22
1647529230000|2022-03-17 15:00:30|10137.7|10133.7|10137.7|10133.7|10140.2|10136.2|10131.8|10127.8|50
1647529240000|2022-03-17 15:00:40|10138.7|10134.7|10137.7|10133.7|10139.8|10135.8|10135.8|10131.8|6
1647529250000|2022-03-17 15:00:50|10136.7|10132.7|10137.8|10133.8|10139.2|10135.2|10136.7|10132.7|9
1647529260000|2022-03-17 15:01:00|10138.7|10134.7|10143.6|10139.6|10147.8|10143.8|10138.2|10134.2|71
1647529270000|2022-03-17 15:01:10|10143.7|10139.7|10135.7|10131.7|10145.7|10141.7|10134.7|10130.7|23
1647529280000|2022-03-17 15:01:20|10135.8|10131.8|10137.7|10133.7|10139.7|10135.7|10131.7|10127.7|27
1647529290000|2022-03-17 15:01:30|10138.2|10134.2|10142.7|10138.7|10143.7|10139.7|10137.2|10133.2|23
1647529300000|2022-03-17 15:01:40|10143.2|10139.2|10138.7|10134.7|10143.2|10139.2|10138.7|10134.7|9
1647529310000|2022-03-17 15:01:50|10139.6|10135.6|10134.1|10130.1|10139.7|10135.7|10132.2|10128.2|39
1647529320000|2022-03-17 15:02:00|10133.6|10129.6|10137.7|10133.7|10139.6|10135.2|10133.6|10129.6|31
1647529330000|2022-03-17 15:02:10|10138.7|10134.7|10134.7|10130.7|10138.9|10134.9|10132.3|10128.3|18
1647529340000|2022-03-17 15:02:20|10135.6|10131.6|10133.6|10129.6|10137.7|10133.7|10133.6|10129.6|15
1647529350000|2022-03-17 15:02:30|10133.7|10129.7|10142.2|10138.2|10143.7|10139.7|10133.7|10129.7|30
1647529360000|2022-03-17 15:02:40|10142.3|10138.3|10137.2|10133.2|10143.8|10139.8|10133.2|10129.2|13
1647529370000|2022-03-17 15:02:50|10137.7|10133.7|10140.8|10136.8|10142.7|10138.7|10137.7|10133.7|8
1647529380000|2022-03-17 15:03:00|10141.3|10137.3|10140.7|10136.7|10143.3|10139.3|10138.7|10134.7|28
1647529390000|2022-03-17 15:03:10|10138.7|10134.7|10145.8|10141.8|10146.7|10142.7|10137.7|10133.7|39
1647529400000|2022-03-17 15:03:20|10145.7|10141.7|10143.8|10139.8|10145.7|10141.7|10141.7|10137.7|4
1647529410000|2022-03-17 15:03:30|10144.2|10140.2|10141.7|10137.7|10146.7|10142.7|10141.7|10137.7|10
1647529420000|2022-03-17 15:03:40|10142.2|10138.2|10135.7|10131.7|10142.2|10138.2|10133.7|10129.7|41
1647529430000|2022-03-17 15:03:50|10136.7|10132.7|10139.7|10135.7|10140.1|10136.1|10136.7|10132.7|14
1647529440000|2022-03-17 15:04:00|10135.6|10131.6|10122.4|10118.4|10135.6|10131.6|10119|10115|213
1647529450000|2022-03-17 15:04:10|10121.1|10117.1|10119.5|10115.5|10125.5|10121.5|10119.5|10115.5|23
1647529460000|2022-03-17 15:04:20|10120|10116|10103.1|10099.1|10120.5|10116.5|10102.5|10098.5|127
1647529470000|2022-03-17 15:04:30|10104|10100|10109.6|10105.6|10110.6|10106.6|10102.5|10098.5|37
1647529480000|2022-03-17 15:04:40|10110.2|10106.2|10112.6|10108.6|10113|10109|10108.7|10104.7|26
1647529490000|2022-03-17 15:04:50|10112.5|10108.5|10106.6|10102.6|10112.6|10108.6|10106.5|10102.5|17
1647529500000|2022-03-17 15:05:00|10105.6|10101.6|10108.4|10104.4|10112.5|10108.5|10105.2|10101.2|61
1647529510000|2022-03-17 15:05:10|10107.5|10103.5|10110.4|10106.4|10110.4|10106.4|10105.4|10101.4|27
1647529520000|2022-03-17 15:05:20|10110.9|10106.9|10109.5|10105.5|10113.9|10109.9|10107.9|10103.9|18
1647529530000|2022-03-17 15:05:30|10109.9|10105.9|10105.4|10101.4|10112.4|10108.4|10105|10101|36
1647529540000|2022-03-17 15:05:40|10107.4|10103.4|10105.4|10101.4|10110.4|10106.4|10105|10101|20
1647529550000|2022-03-17 15:05:50|10106.4|10102.4|10105.4|10101.4|10106.9|10102.9|10103.9|10099.9|16
1647529560000|2022-03-17 15:06:00|10104.9|10100.9|10108.4|10104.4|10109.3|10105.3|10103.9|10099.9|23
1647529570000|2022-03-17 15:06:10|10108.9|10104.9|10108.4|10104.4|10110.9|10106.9|10104.9|10100.9|12
1647529580000|2022-03-17 15:06:20|10108.5|10104.5|10110.4|10106.4|10110.4|10106.4|10108.4|10104.4|14
1647529590000|2022-03-17 15:06:30|10110.9|10106.9|10108.5|10104.5|10111.4|10107.4|10106.6|10102.6|90
1647529600000|2022-03-17 15:06:40|10107.5|10103.5|10106.5|10102.5|10108|10104|10104.5|10100.5|43
1647529610000|2022-03-17 15:06:50|10107.4|10103.4|10112|10108|10116|10112|10106.5|10102.5|49
1647529620000|2022-03-17 15:07:00|10112.5|10108.5|10114.5|10110.5|10115.5|10111.5|10112.5|10108.5|41
1647529630000|2022-03-17 15:07:10|10114.4|10110.4|10108.5|10104.5|10114.4|10110.4|10106.5|10102.5|18
1647529640000|2022-03-17 15:07:20|10108.4|10104.4|10111.5|10107.5|10111.5|10107.5|10105.2|10101.2|13
1647529650000|2022-03-17 15:07:30|10111.6|10107.6|10109.5|10105.5|10114.5|10110.5|10108|10104|7
1647529660000|2022-03-17 15:07:40|10109.1|10105.1|10105.5|10101.5|10111.1|10107.1|10105.5|10101.5|12
1647529670000|2022-03-17 15:07:50|10105.6|10101.6|10105|10101|10106.5|10102.5|10103.5|10099.5|13
1647529680000|2022-03-17 15:08:00|10105.5|10101.5|10099.1|10095.1|10105.5|10101.5|10098|10094|34
1647529690000|2022-03-17 15:08:10|10099.5|10095.5|10098.9|10094.9|10102.4|10098.4|10097.5|10093.5|36
1647529700000|2022-03-17 15:08:20|10097.9|10093.9|10089.5|10085.5|10098.4|10094.4|10088.5|10084.5|98
1647529710000|2022-03-17 15:08:30|10088.5|10084.5|10088.5|10084.5|10093.5|10089.5|10087.5|10083.5|36
1647529720000|2022-03-17 15:08:40|10088.4|10084.4|10088.6|10084.6|10090|10086|10086.6|10082.6|25
1647529730000|2022-03-17 15:08:50|10088|10084|10095|10091|10095.1|10091.1|10085.5|10081.5|41
1647529740000|2022-03-17 15:09:00|10095.6|10091.6|10087|10083|10098.4|10094.4|10087|10083|17
1647529750000|2022-03-17 15:09:10|10087.5|10083.5|10087.4|10083.4|10090.5|10086.5|10084.5|10080.5|28
1647529760000|2022-03-17 15:09:20|10087.5|10083.5|10086.5|10082.5|10090.9|10086.9|10085.6|10081.6|45
1647529770000|2022-03-17 15:09:30|10087|10083|10088.5|10084.5|10090.5|10086.5|10087|10083|24
1647529780000|2022-03-17 15:09:40|10089.5|10085.5|10086.4|10082.4|10090.5|10086.5|10085.5|10081.5|22
1647529790000|2022-03-17 15:09:50|10087.4|10083.4|10088.4|10084.4|10089.5|10085.5|10085.4|10081.4|27
1647529800000|2022-03-17 15:10:00|10089.4|10085.4|10095.5|10091.5|10095.8|10091.8|10085.9|10081.9|67
1647529810000|2022-03-17 15:10:10|10096.5|10092.5|10102.6|10098.6|10103.1|10099.1|10096.5|10092.5|227
1647529820000|2022-03-17 15:10:20|10103.1|10099.1|10103.6|10099.6|10105.1|10101.1|10097.6|10093.6|31
1647529830000|2022-03-17 15:10:30|10104.6|10100.6|10101.1|10097.1|10104.6|10100.6|10101.1|10097.1|13
1647529840000|2022-03-17 15:10:40|10102|10098|10101.6|10097.6|10103.7|10099.7|10101.5|10097.5|9
1647529850000|2022-03-17 15:10:50|10102.1|10098.1|10106.6|10102.6|10110.1|10106.1|10102.1|10098.1|75
1647529860000|2022-03-17 15:11:00|10106.1|10102.1|10105.6|10101.6|10108.7|10104.7|10104.6|10100.6|40
1647529870000|2022-03-17 15:11:10|10105.5|10101.5|10099.7|10095.7|10105.5|10101.5|10096.7|10092.7|90
1647529880000|2022-03-17 15:11:20|10100.2|10096.2|10095.6|10091.6|10100.7|10096.7|10092.6|10088.6|36
1647529890000|2022-03-17 15:11:30|10095.5|10091.5|10087.1|10083.1|10096.1|10092.1|10084.7|10080.7|51
1647529900000|2022-03-17 15:11:40|10085.7|10081.7|10083.6|10079.6|10086.6|10082.6|10082.2|10078.2|24
1647529910000|2022-03-17 15:11:50|10083.7|10079.7|10080.7|10076.7|10085.6|10081.6|10078.7|10074.7|37
1647529920000|2022-03-17 15:12:00|10081.6|10077.6|10088.5|10084.5|10090.1|10086.1|10080.6|10076.6|42
1647529930000|2022-03-17 15:12:10|10089.5|10085.5|10087.6|10083.6|10092.1|10088.1|10087.6|10083.6|21
1647529940000|2022-03-17 15:12:20|10087.7|10083.7|10097|10093|10100.6|10096.6|10087.7|10083.7|44
1647529950000|2022-03-17 15:12:30|10097.1|10093.1|10094|10090|10099.5|10095.5|10090.5|10086.5|15
1647529960000|2022-03-17 15:12:40|10094.1|10090.1|10101|10097|10103.5|10099.5|10094.1|10090.1|36
1647529970000|2022-03-17 15:12:50|10101.5|10097.5|10102.1|10098.1|10102.5|10098.5|10098.6|10094.6|44
1647529980000|2022-03-17 15:13:00|10101.6|10097.6|10090.6|10086.6|10101.6|10097.6|10090.6|10086.6|28
1647529990000|2022-03-17 15:13:10|10091.1|10087.1|10087.5|10083.5|10092.5|10088.5|10085.5|10081.5|38
1647530000000|2022-03-17 15:13:20|10088|10084|10086.6|10082.6|10089.6|10085.6|10086.6|10082.6|22
1647530010000|2022-03-17 15:13:30|10086.5|10082.5|10090.5|10086.5|10090.5|10086.5|10085.1|10081.1|15
1647530020000|2022-03-17 15:13:40|10089.6|10085.6|10086.5|10082.5|10090|10086|10085.6|10081.6|26
1647530030000|2022-03-17 15:13:50|10087.4|10083.4|10088.4|10084.4|10090.4|10086.4|10086.4|10082.4|16
1647530040000|2022-03-17 15:14:00|10089.3|10085.3|10088.5|10084.5|10091.5|10087.5|10087.4|10083.4|15
1647530050000|2022-03-17 15:14:10|10090.4|10086.4|10087.5|10083.5|10092.5|10088.5|10087.5|10083.5|21
1647530060000|2022-03-17 15:14:20|10087.9|10083.9|10091.4|10087.4|10091.5|10087.5|10087.5|10083.5|11
1647530070000|2022-03-17 15:14:30|10091.9|10087.9|10094.4|10090.4|10096.9|10092.9|10091.9|10087.9|17
1647530080000|2022-03-17 15:14:40|10093.4|10089.4|10097|10093|10099.5|10095.5|10093.4|10089.4|60
1647530090000|2022-03-17 15:14:50|10098|10094|10097.5|10093.5|10098.5|10094.5|10095|10091|8
1647530100000|2022-03-17 15:15:00|10098.5|10094.5|10089.5|10085.5|10099|10095|10089.5|10085.5|24
1647530110000|2022-03-17 15:15:10|10090.4|10086.4|10090|10086|10090.4|10086.4|10089|10085|4
1647530120000|2022-03-17 15:15:20|10089.5|10085.5|10094.5|10090.5|10094.5|10090.5|10089.5|10085.5|13
1647530130000|2022-03-17 15:15:30|10094.9|10090.9|10090.5|10086.5|10096|10092|10090.5|10086.5|19
1647530140000|2022-03-17 15:15:40|10090.6|10086.6|10090.1|10086.1|10091.5|10087.5|10090.1|10086.1|2
1647530150000|2022-03-17 15:15:50|10090.5|10086.5|10088.6|10084.6|10091|10087|10088.6|10084.6|3
1647530160000|2022-03-17 15:16:00|10090.1|10086.1|10096.5|10092.5|10096.9|10092.9|10090.1|10086.1|10
1647530170000|2022-03-17 15:16:10|10097.5|10093.5|10090.5|10086.5|10097.5|10093.5|10090|10086|3
1647530180000|2022-03-17 15:16:20|10091.9|10087.9|10086.6|10082.6|10091.9|10087.9|10086.6|10082.6|7
1647530190000|2022-03-17 15:16:30|10086.5|10082.5|10092.4|10088.4|10092.4|10088.4|10085.6|10081.6|7
1647530200000|2022-03-17 15:16:40|10092.5|10088.5|10096.4|10092.4|10096.6|10092.6|10092.5|10088.5|12
1647530210000|2022-03-17 15:16:50|10096.9|10092.9|10100.8|10096.8|10100.8|10096.8|10096.4|10092.4|79
1647530220000|2022-03-17 15:17:00|10101.3|10097.3|10102.4|10098.4|10106.4|10102.4|10099.9|10095.9|19
1647530230000|2022-03-17 15:17:10|10102.9|10098.9|10104.4|10100.4|10106.4|10102.4|10101.4|10097.4|9
1647530240000|2022-03-17 15:17:20|10104.9|10100.9|10106.9|10102.9|10107.4|10103.4|10104.5|10100.5|9
1647530250000|2022-03-17 15:17:30|10107|10103|10109.9|10105.9|10112|10108|10105|10101|40
1647530260000|2022-03-17 15:17:40|10110.4|10106.4|10107.4|10103.4|10111.5|10107.5|10104.4|10100.4|35
1647530270000|2022-03-17 15:17:50|10107.3|10103.3|10110.3|10106.3|10110.4|10106.4|10106.4|10102.4|24
1647530280000|2022-03-17 15:18:00|10109.9|10105.9|10110.4|10106.4|10111.4|10107.4|10109.9|10105.9|3
1647530290000|2022-03-17 15:18:10|10110.5|10106.5|10111.3|10107.3|10112.4|10108.4|10108|10104|14
1647530300000|2022-03-17 15:18:20|10110.8|10106.8|10109|10105|10110.8|10106.8|10108.5|10104.5|10
1647530310000|2022-03-17 15:18:30|10109.4|10105.4|10108.3|10104.3|10110.4|10106.4|10108.3|10104.3|3
1647530320000|2022-03-17 15:18:40|10110.7|10106.7|10113.4|10109.4|10113.9|10109.9|10110.4|10106.4|18
1647530330000|2022-03-17 15:18:50|10113.5|10109.5|10112.5|10108.5|10114.9|10110.9|10110.4|10106.4|27
1647530340000|2022-03-17 15:19:00|10112|10108|10112.4|10108.4|10113.3|10109.3|10110.4|10106.4|15
1647530350000|2022-03-17 15:19:10|10112.8|10108.8|10113.4|10109.4|10114.3|10110.3|10112.4|10108.4|3
1647530360000|2022-03-17 15:19:20|10113.5|10109.5|10115.4|10111.4|10118.3|10114.3|10113.3|10109.3|23
1647530370000|2022-03-17 15:19:30|10115.8|10111.8|10114.5|10110.5|10117.3|10113.3|10114.3|10110.3|45
1647530380000|2022-03-17 15:19:40|10114.3|10110.3|10116.4|10112.4|10116.4|10112.4|10112.5|10108.5|28
1647530390000|2022-03-17 15:19:50|10117.4|10113.4|10120.3|10116.3|10120.4|10116.4|10117.4|10113.4|17
1647530400000|2022-03-17 15:20:00|10119.7|10115.7|10118.3|10114.3|10119.7|10115.7|10116.4|10112.4|15
1647530410000|2022-03-17 15:20:10|10119.3|10115.3|10118.2|10114.2|10119.3|10115.3|10113.7|10109.7|58
1647530420000|2022-03-17 15:20:20|10118.3|10114.3|10129.4|10125.4|10131.3|10127.3|10118.3|10114.3|87
1647530430000|2022-03-17 15:20:30|10129.3|10125.3|10130.8|10126.8|10132.3|10128.3|10128.4|10124.4|162
1647530440000|2022-03-17 15:20:40|10130.3|10126.3|10132.3|10128.3|10132.8|10128.8|10129.9|10125.9|39
1647530450000|2022-03-17 15:20:50|10132.4|10128.4|10133.4|10129.4|10135.4|10131.4|10131.9|10127.9|28
1647530460000|2022-03-17 15:21:00|10134.4|10130.4|10128.3|10124.3|10134.4|10130.4|10126.4|10122.4|31
1647530470000|2022-03-17 15:21:10|10128.6|10124.6|10133.4|10129.4|10133.4|10129.4|10127.4|10123.4|34
1647530480000|2022-03-17 15:21:20|10133.3|10129.3|10122.4|10118.4|10133.4|10129.4|10121.9|10117.9|35
1647530490000|2022-03-17 15:21:30|10121.9|10117.9|10122.4|10118.4|10124.4|10120.4|10121.9|10117.9|6
1647530500000|2022-03-17 15:21:40|10121.9|10117.9|10127.9|10123.9|10128.3|10124.3|10121.9|10117.9|15
1647530510000|2022-03-17 15:21:50|10127.8|10123.8|10130.8|10126.8|10131.3|10127.3|10127.4|10123.4|4
1647530520000|2022-03-17 15:22:00|10130.4|10126.4|10129.3|10125.3|10132.3|10128.3|10128.3|10124.3|19
1647530530000|2022-03-17 15:22:10|10130.8|10126.8|10132.9|10128.9|10135.3|10131.3|10129.3|10125.3|59
1647530540000|2022-03-17 15:22:20|10133.9|10129.9|10133.3|10129.3|10136.3|10132.3|10133.3|10129.3|41
1647530550000|2022-03-17 15:22:30|10132.8|10128.8|10131.3|10127.3|10133.3|10129.3|10129.8|10125.8|37
1647530560000|2022-03-17 15:22:40|10130.9|10126.9|10123.8|10119.8|10132.4|10128.4|10119.3|10115.3|36
1647530570000|2022-03-17 15:22:50|10123.4|10119.4|10125.4|10121.4|10126.4|10122.4|10123.4|10119.4|4
1647530580000|2022-03-17 15:23:00|10125.3|10121.3|10122.4|10118.4|10131.2|10125.4|10120.4|10116.4|84
1647530590000|2022-03-17 15:23:10|10121.9|10117.9|10126.4|10122.4|10128.4|10124.4|10121.9|10117.9|9
1647530600000|2022-03-17 15:23:20|10127.4|10123.4|10123.3|10119.3|10128.4|10124.4|10122.9|10118.9|13
1647530610000|2022-03-17 15:23:30|10125.3|10121.3|10125.4|10121.4|10130.3|10126.3|10125.3|10121.3|14
1647530620000|2022-03-17 15:23:40|10126.3|10122.3|10131.4|10127.4|10132.4|10128.4|10124.3|10120.3|15
1647530630000|2022-03-17 15:23:50|10131.9|10127.9|10135.4|10131.4|10135.4|10131.4|10131.4|10127.4|12
1647530640000|2022-03-17 15:24:00|10135.3|10131.3|10129.4|10125.4|10135.3|10131.3|10128.4|10124.4|8
1647530650000|2022-03-17 15:24:10|10129.9|10125.9|10130.4|10126.4|10133.3|10129.3|10129.4|10125.4|8
1647530660000|2022-03-17 15:24:20|10130.5|10126.5|10118.4|10114.4|10132.4|10128.4|10118.4|10114.4|27
1647530670000|2022-03-17 15:24:30|10119.3|10115.3|10122.4|10118.4|10122.4|10118.4|10118.4|10114.4|19
1647530680000|2022-03-17 15:24:40|10122.9|10118.9|10118.4|10114.4|10123.3|10119.3|10116.9|10112.9|32
1647530690000|2022-03-17 15:24:50|10118.2|10114.2|10116.2|10112.2|10122.3|10118.3|10116.2|10112.2|47
1647530700000|2022-03-17 15:25:00|10116.1|10112.1|10121.3|10117.3|10122.2|10118.2|10113.3|10109.3|46
1647530710000|2022-03-17 15:25:10|10121.8|10117.8|10120.2|10116.2|10123.3|10119.3|10119.3|10115.3|8
1647530720000|2022-03-17 15:25:20|10120.7|10116.7|10121.3|10117.3|10124.2|10120.2|10119.8|10115.8|5
1647530730000|2022-03-17 15:25:30|10121.8|10117.8|10119.8|10115.8|10123.3|10119.3|10118.2|10114.2|11
1647530740000|2022-03-17 15:25:40|10120.3|10116.3|10128.3|10124.3|10128.3|10124.3|10120.3|10116.3|11
1647530750000|2022-03-17 15:25:50|10128.2|10124.2|10128.3|10124.3|10131.3|10127.3|10127.8|10123.8|6
1647530760000|2022-03-17 15:26:00|10127.3|10123.3|10130.3|10126.3|10131.8|10127.8|10126.3|10122.3|12
1647530770000|2022-03-17 15:26:10|10131.3|10127.3|10130.3|10126.3|10133.3|10129.3|10130.3|10126.3|12
1647530780000|2022-03-17 15:26:20|10130.4|10126.4|10132.2|10128.2|10132.2|10128.2|10130.4|10126.4|5
1647530790000|2022-03-17 15:26:30|10132.7|10128.7|10133.2|10129.2|10134.2|10130.2|10131.8|10127.8|19
1647530800000|2022-03-17 15:26:40|10132.7|10128.7|10131.2|10127.2|10138.2|10134.2|10130.2|10126.2|202
1647530810000|2022-03-17 15:26:50|10130.2|10126.2|10136.2|10132.2|10137.2|10133.2|10128.7|10124.7|10
1647530820000|2022-03-17 15:27:00|10136.7|10132.7|10131.2|10127.2|10137.2|10133.2|10131.2|10127.2|18
1647530830000|2022-03-17 15:27:10|10132.2|10128.2|10130.2|10126.2|10134.1|10130.1|10129.2|10125.2|10
1647530840000|2022-03-17 15:27:20|10130.6|10126.6|10127.2|10123.2|10134.2|10130.2|10127.2|10123.2|26
1647530850000|2022-03-17 15:27:30|10127.6|10123.6|10128.2|10124.2|10128.2|10124.2|10125.1|10121.1|12
1647530860000|2022-03-17 15:27:40|10129.2|10125.2|10126.2|10122.2|10129.7|10125.7|10124.2|10120.2|27
1647530870000|2022-03-17 15:27:50|10125.7|10121.7|10124.2|10120.2|10129.2|10125.2|10123.7|10119.7|14
1647530880000|2022-03-17 15:28:00|10122.2|10118.2|10123.7|10119.7|10126.7|10122.7|10121.7|10117.7|16
1647530890000|2022-03-17 15:28:10|10123.6|10119.6|10125.2|10121.2|10125.2|10121.2|10120.2|10116.2|4
1647530900000|2022-03-17 15:28:20|10125.7|10121.7|10121.7|10117.7|10126.7|10122.7|10121.7|10117.7|68
1647530910000|2022-03-17 15:28:30|10122.2|10118.2|10127.7|10123.7|10129|10125|10122.2|10118.2|17
1647530920000|2022-03-17 15:28:40|10127.8|10123.8|10124.7|10120.7|10130.1|10126.1|10124.7|10120.7|9
1647530930000|2022-03-17 15:28:50|10125.2|10121.2|10122.1|10118.1|10125.2|10121.2|10121.2|10117.2|5
1647530940000|2022-03-17 15:29:00|10122.2|10118.2|10127.2|10123.2|10127.2|10123.2|10122.2|10118.2|5
1647530950000|2022-03-17 15:29:10|10126.7|10122.7|10118.2|10114.2|10126.7|10122.7|10116.2|10112.2|8
1647530960000|2022-03-17 15:29:20|10119.2|10115.2|10123.2|10119.2|10123.2|10119.2|10117.2|10113.2|9
1647530970000|2022-03-17 15:29:30|10123.7|10119.7|10124.2|10120.2|10126.7|10122.7|10123.7|10119.7|22
1647530980000|2022-03-17 15:29:40|10125.1|10121.1|10127.2|10123.2|10128.1|10124.1|10125.1|10121.1|6
1647530990000|2022-03-17 15:29:50|10126.2|10122.2|10127.2|10123.2|10128.1|10124.1|10126.2|10122.2|2
1647531000000|2022-03-17 15:30:00|10127.1|10123.1|10122.2|10118.2|10127.2|10123.2|10120.7|10116.7|22
1647531010000|2022-03-17 15:30:10|10123.6|10119.6|10115.1|10111.1|10124.6|10120.6|10113.7|10109.7|12
1647531020000|2022-03-17 15:30:20|10117|10113|10112.1|10108.1|10117|10113|10111.2|10107.2|35
1647531030000|2022-03-17 15:30:30|10110.3|10106.3|10110.1|10106.1|10111.1|10107.1|10105.1|10101.1|25
1647531040000|2022-03-17 15:30:40|10110.6|10106.6|10112.6|10108.6|10112.6|10108.6|10108.1|10104.1|14
1647531050000|2022-03-17 15:30:50|10112.7|10108.7|10106.1|10102.1|10113.6|10109.6|10105.6|10101.6|12
1647531060000|2022-03-17 15:31:00|10106.6|10102.6|10104.1|10100.1|10112.1|10108.1|10102.1|10098.1|15
1647531070000|2022-03-17 15:31:10|10104|10100|10103.1|10099.1|10105.1|10101.1|10102.6|10098.6|66
1647531080000|2022-03-17 15:31:20|10102.1|10098.1|10107|10103|10108.5|10104.5|10101|10097|65
1647531090000|2022-03-17 15:31:30|10107.1|10103.1|10106|10102|10109|10105|10106|10102|25
1647531100000|2022-03-17 15:31:40|10106.9|10102.9|10108.5|10104.5|10109|10105|10105.5|10101.5|129
1647531110000|2022-03-17 15:31:50|10108.4|10104.4|10101.5|10097.5|10108.4|10104.4|10101.5|10097.5|12
1647531120000|2022-03-17 15:32:00|10101.6|10097.6|10104.5|10100.5|10107.6|10103.6|10101.6|10097.6|13
1647531130000|2022-03-17 15:32:10|10106|10102|10103|10099|10107|10103|10103|10099|11
1647531140000|2022-03-17 15:32:20|10104|10100|10101.5|10097.5|10104|10100|10101|10097|2
1647531150000|2022-03-17 15:32:30|10101.6|10097.6|10102.5|10098.5|10104.4|10100.4|10101.5|10097.5|1
1647531160000|2022-03-17 15:32:40|10103.9|10099.9|10098.5|10094.5|10105|10101|10096.1|10092.1|20
1647531170000|2022-03-17 15:32:50|10098.6|10094.6|10105.5|10101.5|10106|10102|10098.6|10094.6|157
1647531180000|2022-03-17 15:33:00|10106.1|10102.1|10104|10100|10108.5|10104.5|10103.5|10099.5|52
1647531190000|2022-03-17 15:33:10|10103.9|10099.9|10101.1|10097.1|10107|10103|10098.1|10094.1|16
1647531200000|2022-03-17 15:33:20|10102|10098|10103.1|10099.1|10105.5|10101.5|10101.1|10097.1|13
1647531210000|2022-03-17 15:33:30|10103.5|10099.5|10103.9|10099.9|10104|10100|10097.8|10093.8|140
1647531220000|2022-03-17 15:33:40|10104.4|10100.4|10101.8|10097.8|10104.9|10100.9|10097.4|10093.4|20
1647531230000|2022-03-17 15:33:50|10101.3|10097.3|10097.8|10093.8|10103.8|10099.8|10097.8|10093.8|33
1647531240000|2022-03-17 15:34:00|10098.8|10094.8|10090.7|10086.7|10101.2|10097.2|10089.2|10085.2|113
1647531250000|2022-03-17 15:34:10|10090.3|10086.3|10079.9|10075.9|10090.7|10086.7|10078.8|10074.8|67
1647531260000|2022-03-17 15:34:20|10079.8|10075.8|10078.8|10074.8|10081.8|10077.8|10077.9|10073.9|91
1647531270000|2022-03-17 15:34:30|10077.9|10073.9|10078.7|10074.7|10079.8|10075.8|10072.5|10068.5|232
1647531280000|2022-03-17 15:34:40|10078.2|10074.2|10078.7|10074.7|10080.7|10076.7|10077.7|10073.7|20
1647531290000|2022-03-17 15:34:50|10078.5|10074.5|10078.7|10074.7|10079.7|10075.7|10072.7|10068.7|32
1647531300000|2022-03-17 15:35:00|10078.3|10074.3|10082.8|10078.8|10088.2|10084.2|10078.3|10074.3|66
1647531310000|2022-03-17 15:35:10|10082.9|10078.9|10086.8|10082.8|10086.8|10082.8|10081.8|10077.8|18
1647531320000|2022-03-17 15:35:20|10087.3|10083.3|10086.2|10082.2|10090.7|10086.7|10083.3|10079.3|32
1647531330000|2022-03-17 15:35:30|10085.9|10081.9|10088.8|10084.8|10091.8|10087.8|10084.8|10080.8|24
1647531340000|2022-03-17 15:35:40|10089.8|10085.8|10084.8|10080.8|10089.8|10085.8|10084.8|10080.8|34
1647531350000|2022-03-17 15:35:50|10084.9|10080.9|10084.3|10080.3|10086.3|10082.3|10082.8|10078.8|8
1647531360000|2022-03-17 15:36:00|10084.8|10080.8|10073.8|10069.8|10085.8|10081.8|10072.3|10068.3|86
1647531370000|2022-03-17 15:36:10|10072.8|10068.8|10071.8|10067.8|10075.6|10071.6|10070.8|10066.8|40
1647531380000|2022-03-17 15:36:20|10073.8|10069.8|10071.6|10067.6|10074.9|10070.9|10062.5|10058.5|168
1647531390000|2022-03-17 15:36:30|10071.5|10067.5|10068.8|10064.8|10072.7|10068.7|10068.7|10064.7|84
1647531400000|2022-03-17 15:36:40|10069.2|10065.2|10070.3|10066.3|10072.2|10068.2|10068.1|10064.1|42
1647531410000|2022-03-17 15:36:50|10070.8|10066.8|10062.1|10058.1|10073.6|10069.6|10062.1|10058.1|82
1647531420000|2022-03-17 15:37:00|10062.6|10058.6|10059.8|10055.8|10062.6|10058.6|10055.7|10051.7|42
1647531430000|2022-03-17 15:37:10|10060.7|10056.7|10064.3|10060.3|10064.7|10060.7|10058.7|10054.7|32
1647531440000|2022-03-17 15:37:20|10063.8|10059.8|10067.3|10063.3|10070.8|10066.8|10063.8|10059.8|32
1647531450000|2022-03-17 15:37:30|10066.2|10062.2|10065.8|10061.8|10070.8|10066.8|10063.8|10059.8|60
1647531460000|2022-03-17 15:37:40|10066.2|10062.2|10065.7|10061.7|10068.3|10064.3|10064.8|10060.8|16
1647531470000|2022-03-17 15:37:50|10066|10062|10068.6|10064.6|10070.6|10066.6|10066|10062|24
1647531480000|2022-03-17 15:38:00|10068.7|10064.7|10067.3|10063.3|10072.1|10068.1|10066.8|10062.8|8
1647531490000|2022-03-17 15:38:10|10066.6|10062.6|10059.3|10055.3|10066.6|10062.6|10058.8|10054.8|19
1647531500000|2022-03-17 15:38:20|10059.7|10055.7|10063.7|10059.7|10067.7|10063.7|10057.7|10053.7|20
1647531510000|2022-03-17 15:38:30|10062.6|10058.6|10059.1|10055.1|10063.7|10059.7|10059.1|10055.1|7
1647531520000|2022-03-17 15:38:40|10059|10055|10060.6|10056.6|10060.6|10056.6|10054.5|10050.5|46
1647531530000|2022-03-17 15:38:50|10060.5|10056.5|10066.1|10062.1|10068.2|10064.2|10060.5|10056.5|29
1647531540000|2022-03-17 15:39:00|10066.3|10062.3|10077.6|10073.6|10078.6|10074.6|10066.3|10062.3|43
1647531550000|2022-03-17 15:39:10|10076.2|10072.2|10077.6|10073.6|10079.5|10075.5|10073.1|10069.1|22
1647531560000|2022-03-17 15:39:20|10076.6|10072.6|10072.5|10068.5|10079.1|10075.1|10071.5|10067.5|15
1647531570000|2022-03-17 15:39:30|10071.6|10067.6|10074.6|10070.6|10075.5|10071.5|10070.1|10066.1|90
1647531580000|2022-03-17 15:39:40|10075.5|10071.5|10081.6|10077.6|10081.6|10077.6|10074.6|10070.6|9
1647531590000|2022-03-17 15:39:50|10082.1|10078.1|10081.1|10077.1|10082.1|10078.1|10078.6|10074.6|13
1647531600000|2022-03-17 15:40:00|10081.6|10077.6|10078.5|10074.5|10082.6|10078.6|10076.1|10072.1|25
1647531610000|2022-03-17 15:40:10|10076.6|10072.6|10077.6|10073.6|10079.7|10075.7|10076.6|10072.6|10
1647531620000|2022-03-17 15:40:20|10078.7|10074.7|10082.8|10078.8|10085.7|10081.7|10078.7|10074.7|207
1647531630000|2022-03-17 15:40:30|10082.9|10078.9|10084.8|10080.8|10085.7|10081.7|10082.2|10078.2|13
1647531640000|2022-03-17 15:40:40|10084.7|10080.7|10084.3|10080.3|10088.2|10084.2|10081.9|10077.9|20
1647531650000|2022-03-17 15:40:50|10084.7|10080.7|10093.9|10089.9|10096.9|10092.9|10080.9|10076.9|71
1647531660000|2022-03-17 15:41:00|10094|10090|10096.6|10092.6|10097.5|10093.5|10088.9|10084.9|96
1647531670000|2022-03-17 15:41:10|10096.1|10092.1|10092.1|10088.1|10097.1|10093.1|10091.6|10087.6|19
1647531680000|2022-03-17 15:41:20|10091.5|10087.5|10089.1|10085.1|10091.5|10087.5|10087.2|10083.2|13
1647531690000|2022-03-17 15:41:30|10089|10085|10096|10092|10098.5|10094.5|10089|10085|35
1647531700000|2022-03-17 15:41:40|10096.5|10092.5|10094.1|10090.1|10096.5|10092.5|10089.1|10085.1|44
1647531710000|2022-03-17 15:41:50|10093.5|10089.5|10096.1|10092.1|10096.6|10092.6|10091.7|10087.7|9
1647531720000|2022-03-17 15:42:00|10096.6|10092.6|10092.5|10088.5|10096.6|10092.6|10088.3|10084.3|249
1647531730000|2022-03-17 15:42:10|10092|10088|10087.1|10083.1|10092.5|10088.5|10087.1|10083.1|16
1647531740000|2022-03-17 15:42:20|10088.4|10084.4|10093|10089|10094|10090|10087.1|10083.1|8
1647531750000|2022-03-17 15:42:30|10093.5|10089.5|10094.5|10090.5|10096.9|10092.9|10091.5|10087.5|86
1647531760000|2022-03-17 15:42:40|10095|10091|10094.5|10090.5|10099|10095|10093|10089|22
1647531770000|2022-03-17 15:42:50|10094.6|10090.6|10095|10091|10097.5|10093.5|10094.1|10090.1|8
1647531780000|2022-03-17 15:43:00|10096|10092|10095|10091|10097.9|10093.9|10094.1|10090.1|25
1647531790000|2022-03-17 15:43:10|10095.5|10091.5|10093|10089|10097|10093|10092|10088|14
1647531800000|2022-03-17 15:43:20|10093.4|10089.4|10096.5|10092.5|10097|10093|10091|10087|29
1647531810000|2022-03-17 15:43:30|10096.1|10092.1|10097|10093|10100|10096|10096|10092|63
1647531820000|2022-03-17 15:43:40|10097.5|10093.5|10106.5|10102.5|10106.5|10102.5|10097|10093|69
1647531830000|2022-03-17 15:43:50|10105.9|10101.9|10115.5|10111.5|10117|10113|10105|10101|213
1647531840000|2022-03-17 15:44:00|10115.1|10111.1|10119.9|10115.9|10124|10120|10115.1|10111.1|235
1647531850000|2022-03-17 15:44:10|10120|10116|10123.8|10119.8|10130|10126|10119.9|10115.9|136
1647531860000|2022-03-17 15:44:20|10122.8|10118.8|10126.8|10122.8|10129.8|10125.8|10122.8|10118.8|19
1647531870000|2022-03-17 15:44:30|10126.7|10122.7|10125.9|10121.9|10127.3|10123.3|10124.8|10120.8|97
1647531880000|2022-03-17 15:44:40|10126.4|10122.4|10130|10126|10133.9|10129.9|10126.4|10122.4|20
1647531890000|2022-03-17 15:44:50|10129.6|10125.6|10134.2|10130.2|10140.3|10136.2|10129.6|10125.6|141
1647531900000|2022-03-17 15:45:00|10134.4|10130.4|10137|10133|10138.2|10134.2|10134|10130|81
1647531910000|2022-03-17 15:45:10|10136.6|10132.6|10133.6|10129.6|10138.5|10134.5|10133.6|10129.6|20
1647531920000|2022-03-17 15:45:20|10133.5|10129.5|10134.6|10130.6|10136.1|10132.1|10133.1|10129.1|10
1647531930000|2022-03-17 15:45:30|10133.6|10129.6|10140.3|10136.3|10140.3|10136.3|10129.6|10125.6|110
1647531940000|2022-03-17 15:45:40|10140.2|10136.2|10135.4|10131.4|10140.2|10136.2|10133.8|10129.8|192
1647531950000|2022-03-17 15:45:50|10136.4|10132.4|10137.6|10133.6|10139.4|10135.4|10136.4|10132.4|100
1647531960000|2022-03-17 15:46:00|10138.5|10134.5|10141|10137|10142|10138|10136.5|10132.5|74
1647531970000|2022-03-17 15:46:10|10140.5|10136.5|10141.5|10137.5|10141.5|10137.5|10138.6|10134.6|37
1647531980000|2022-03-17 15:46:20|10140.5|10136.5|10138.5|10134.5|10142|10138|10137.6|10133.6|13
1647531990000|2022-03-17 15:46:30|10139.5|10135.5|10143|10139|10145|10141|10139|10135|18
1647532000000|2022-03-17 15:46:40|10142.5|10138.5|10146.4|10142.4|10149.9|10145.9|10142|10138|65
1647532010000|2022-03-17 15:46:50|10145.4|10141.4|10143.5|10139.5|10147.5|10143.5|10141.4|10137.4|91
1647532020000|2022-03-17 15:47:00|10144|10140|10147.5|10143.5|10148.5|10144.5|10141.5|10137.5|36
1647532030000|2022-03-17 15:47:10|10148|10144|10146.4|10142.4|10149.5|10145.5|10143|10139|28
1647532040000|2022-03-17 15:47:20|10146.9|10142.9|10146.5|10142.5|10151|10147|10144.5|10140.5|42
1647532050000|2022-03-17 15:47:30|10146|10142|10151.5|10147.5|10152.5|10148.5|10145.1|10141.1|24
1647532060000|2022-03-17 15:47:40|10150.5|10146.5|10147.6|10143.6|10150.5|10146.5|10144.5|10140.5|23
1647532070000|2022-03-17 15:47:50|10147.5|10143.5|10151.5|10147.5|10151.5|10147.5|10146|10142|14
1647532080000|2022-03-17 15:48:00|10150.5|10146.5|10151.5|10147.5|10161|10157|10149.5|10145.5|169
1647532090000|2022-03-17 15:48:10|10151|10147|10158.5|10154.5|10161.5|10157.5|10151|10147|62
1647532100000|2022-03-17 15:48:20|10158|10154|10155.5|10151.5|10158|10154|10153|10149|43
1647532110000|2022-03-17 15:48:30|10155.6|10151.6|10155.5|10151.5|10158.6|10154.6|10154.5|10150.5|16
1647532120000|2022-03-17 15:48:40|10155|10151|10152.1|10148.1|10156.5|10152.5|10150.5|10146.5|35
1647532130000|2022-03-17 15:48:50|10151.6|10147.6|10148.5|10144.5|10151.6|10147.6|10148.2|10144.2|9
1647532140000|2022-03-17 15:49:00|10148.4|10144.4|10152.5|10148.5|10155.5|10151.5|10147.5|10143.5|46
1647532150000|2022-03-17 15:49:10|10153|10149|10156.5|10152.5|10157.5|10153.5|10153|10149|30
1647532160000|2022-03-17 15:49:20|10156|10152|10156|10152|10156.5|10152.5|10152.5|10148.5|8
1647532170000|2022-03-17 15:49:30|10154.6|10150.6|10157.5|10153.5|10160.1|10156.1|10154.5|10150.5|20
1647532180000|2022-03-17 15:49:40|10158.5|10154.5|10160.5|10156.5|10160.9|10156.9|10158|10154|38
1647532190000|2022-03-17 15:49:50|10160.6|10156.6|10159.5|10155.5|10161.5|10157.5|10158.5|10154.5|9
1647532200000|2022-03-17 15:50:00|10160.4|10156.4|10161.5|10157.5|10163.5|10159.5|10159.1|10155.1|57
1647532210000|2022-03-17 15:50:10|10161|10157|10159.5|10155.5|10161.5|10157.5|10157|10153|15
1647532220000|2022-03-17 15:50:20|10159.6|10155.6|10160.5|10156.5|10163.5|10159.5|10156.5|10152.5|33
1647532230000|2022-03-17 15:50:30|10161|10157|10159.5|10155.5|10162.5|10158.5|10157.5|10153.5|25
1647532240000|2022-03-17 15:50:40|10159.4|10155.4|10159.5|10155.5|10161|10157|10154.1|10150.1|46
1647532250000|2022-03-17 15:50:50|10159.4|10155.4|10154.8|10150.8|10160.5|10156.5|10154.4|10150.4|45
1647532260000|2022-03-17 15:51:00|10154.4|10150.4|10158.4|10154.4|10160.4|10156.4|10154.4|10150.4|21
1647532270000|2022-03-17 15:51:10|10158.5|10154.5|10156.4|10152.4|10160.4|10156.4|10156.4|10152.4|10
1647532280000|2022-03-17 15:51:20|10155.4|10151.4|10150.5|10146.5|10155.4|10151.4|10148.4|10144.4|39
1647532290000|2022-03-17 15:51:30|10150.6|10146.6|10148.9|10144.9|10153.4|10149.4|10147.9|10143.9|12
1647532300000|2022-03-17 15:51:40|10149.4|10145.4|10150.5|10146.5|10150.9|10146.9|10148.4|10144.4|22
1647532310000|2022-03-17 15:51:50|10151|10147|10149.4|10145.4|10151.4|10147.4|10148.4|10144.4|39
1647532320000|2022-03-17 15:52:00|10149.8|10145.8|10158.3|10154.3|10159.3|10155.3|10149.8|10145.8|74
1647532330000|2022-03-17 15:52:10|10156.8|10152.8|10157.8|10153.8|10159.3|10155.3|10156.8|10152.8|15
1647532340000|2022-03-17 15:52:20|10158.3|10154.3|10154.8|10150.8|10158.3|10154.3|10149.3|10145.3|24
1647532350000|2022-03-17 15:52:30|10154.9|10150.9|10155.3|10151.3|10157.4|10153.4|10154.4|10150.4|8
1647532360000|2022-03-17 15:52:40|10154.3|10150.3|10158.3|10154.3|10159.8|10155.8|10153.3|10149.3|18
1647532370000|2022-03-17 15:52:50|10157.4|10153.4|10157.3|10153.3|10158.3|10154.3|10156.3|10152.3|10
1647532380000|2022-03-17 15:53:00|10157.8|10153.8|10163.1|10159.1|10165.8|10161.8|10157.8|10153.8|104
1647532390000|2022-03-17 15:53:10|10162.6|10158.6|10159.6|10155.6|10165.6|10161.6|10155.6|10151.6|68
1647532400000|2022-03-17 15:53:20|10160.1|10156.1|10156.1|10152.1|10162.5|10158.5|10155.6|10151.6|54
1647532410000|2022-03-17 15:53:30|10156.6|10152.6|10158.6|10154.6|10160.1|10156.1|10156.1|10152.1|40
1647532420000|2022-03-17 15:53:40|10157.7|10153.7|10161.1|10157.1|10162.1|10158.1|10157.6|10153.6|11
1647532430000|2022-03-17 15:53:50|10162|10158|10161|10157|10163.1|10159.1|10160.1|10156.1|26
1647532440000|2022-03-17 15:54:00|10162|10158|10163.1|10159.1|10164.1|10160.1|10160.6|10156.6|46
1647532450000|2022-03-17 15:54:10|10164.1|10160.1|10153.6|10149.6|10165.8|10161.8|10153.6|10149.6|21
1647532460000|2022-03-17 15:54:20|10153.1|10149.1|10154.1|10150.1|10156.5|10152.5|10153.1|10149.1|14
1647532470000|2022-03-17 15:54:30|10154.2|10150.2|10156.1|10152.1|10156.1|10152.1|10153.6|10149.6|19
1647532480000|2022-03-17 15:54:40|10156.6|10152.6|10156.1|10152.1|10158.1|10154.1|10154.1|10150.1|16
1647532490000|2022-03-17 15:54:50|10156|10152|10157.6|10153.6|10157.6|10153.6|10156|10152|6
1647532500000|2022-03-17 15:55:00|10157.1|10153.1|10156.6|10152.6|10160.1|10156.1|10156|10152|11
1647532510000|2022-03-17 15:55:10|10156.7|10152.7|10152|10148|10157.1|10153.1|10147.5|10143.5|47
1647532520000|2022-03-17 15:55:20|10151.8|10147.8|10151|10147|10152|10148|10148|10144|13
1647532530000|2022-03-17 15:55:30|10152.5|10148.5|10152.6|10148.6|10155|10151|10150.1|10146.1|14
1647532540000|2022-03-17 15:55:40|10152.1|10148.1|10157.1|10153.1|10157.6|10153.6|10152|10148|8
1647532550000|2022-03-17 15:55:50|10157|10153|10155.1|10151.1|10157.6|10153.6|10155.1|10151.1|10
1647532560000|2022-03-17 15:56:00|10154.6|10150.6|10156|10152|10158.6|10154.6|10154.6|10150.6|11
1647532570000|2022-03-17 15:56:10|10156.6|10152.6|10161.1|10157.1|10163.1|10159.1|10156.1|10152.1|41
1647532580000|2022-03-17 15:56:20|10161.2|10157.2|10190.1|10186.1|10191.1|10187.1|10159.6|10155.6|176
1647532590000|2022-03-17 15:56:30|10190|10186|10195.1|10191.1|10195.6|10191.6|10189.1|10185.1|72
1647532600000|2022-03-17 15:56:40|10195.6|10191.6|10193.1|10189.1|10195.7|10191.7|10192.1|10188.1|64
1647532610000|2022-03-17 15:56:50|10193.6|10189.6|10194.1|10190.1|10195.6|10191.6|10191.2|10187.2|50
1647532620000|2022-03-17 15:57:00|10194|10190|10205.7|10201.7|10205.7|10201.7|10194|10190|86
1647532630000|2022-03-17 15:57:10|10205.3|10201.3|10222.2|10218.2|10222.6|10218.6|10205.3|10201.3|163
1647532640000|2022-03-17 15:57:20|10221.3|10217.3|10211.3|10207.3|10221.3|10217.3|10211.3|10207.3|166
1647532650000|2022-03-17 15:57:30|10211.2|10207.2|10212.2|10208.2|10215.2|10211.2|10208.3|10204.3|82
1647532660000|2022-03-17 15:57:40|10212.6|10208.6|10212.1|10208.1|10215.2|10211.2|10210.2|10206.2|32
1647532670000|2022-03-17 15:57:50|10211.1|10207.1|10209.2|10205.2|10211.1|10207.1|10207.2|10203.2|42
1647532680000|2022-03-17 15:58:00|10209.1|10205.1|10213.2|10209.2|10213.6|10209.6|10207.1|10203.1|37
1647532690000|2022-03-17 15:58:10|10214.1|10210.1|10212.2|10208.2|10214.5|10210.5|10208.1|10204.1|25
1647532700000|2022-03-17 15:58:20|10211.7|10207.7|10220|10216|10220|10216|10210|10206|26
1647532710000|2022-03-17 15:58:30|10220.1|10216.1|10214.1|10210.1|10220.1|10216.1|10211.1|10207.1|30
1647532720000|2022-03-17 15:58:40|10215.1|10211.1|10208.1|10204.1|10215.5|10211.5|10207.2|10203.2|51
1647532730000|2022-03-17 15:58:50|10207.6|10203.6|10209.6|10205.6|10214|10210|10207.6|10203.6|45
1647532740000|2022-03-17 15:59:00|10209.2|10205.2|10210.1|10206.1|10211.1|10207.1|10206.1|10202.1|31
1647532750000|2022-03-17 15:59:10|10211|10207|10214.9|10210.9|10216.1|10212.1|10210.1|10206.1|59
1647532760000|2022-03-17 15:59:20|10215.3|10211.3|10221.6|10217.6|10226|10221.5|10215.1|10211.1|108
1647532770000|2022-03-17 15:59:30|10222|10218|10216.1|10212.1|10228|10224|10216|10212|70
1647532780000|2022-03-17 15:59:40|10216.5|10212.5|10222|10218|10222|10218|10211|10207|64
1647532790000|2022-03-17 15:59:50|10221.5|10217.5|10217|10213|10222|10218|10213|10209|38
1647532800000|2022-03-17 16:00:00|10216.7|10212.7|10208.1|10204.1|10218.1|10214.1|10205.6|10201.6|51
1647532810000|2022-03-17 16:00:10|10208.3|10204.3|10204.5|10200.5|10210.1|10206.1|10201.9|10197.9|113
1647532820000|2022-03-17 16:00:20|10204.1|10200.1|10197.6|10193.6|10204.1|10200.1|10196.1|10192.1|43
1647532830000|2022-03-17 16:00:30|10196.1|10192.1|10199.6|10195.6|10202.6|10198.6|10196.1|10192.1|42
1647532840000|2022-03-17 16:00:40|10199.1|10195.1|10200.1|10196.1|10203.6|10199.6|10197.1|10193.1|15
1647532850000|2022-03-17 16:00:50|10200.6|10196.6|10195.6|10191.6|10203|10199|10195.6|10191.6|14
1647532860000|2022-03-17 16:01:00|10196|10192|10190|10186|10196|10192|10189.6|10185.6|51
1647532870000|2022-03-17 16:01:10|10190.4|10186.4|10191.1|10187.1|10196.1|10192.1|10188|10184|70
1647532880000|2022-03-17 16:01:20|10192.1|10188.1|10189.1|10185.1|10192.1|10188.1|10186.1|10182.1|39
1647532890000|2022-03-17 16:01:30|10189|10185|10188.9|10184.9|10189.6|10185.6|10186.1|10182.1|11
1647532900000|2022-03-17 16:01:40|10188|10184|10192|10188|10197.6|10193.6|10185.6|10181.6|38
1647532910000|2022-03-17 16:01:50|10192.1|10188.1|10195.1|10191.1|10198.1|10194.1|10191.6|10187.6|20
1647532920000|2022-03-17 16:02:00|10195.6|10191.6|10186.8|10182.8|10196|10192|10186.8|10182.8|168
1647532930000|2022-03-17 16:02:10|10186.7|10182.7|10171.6|10167.6|10188.7|10184.7|10171.6|10167.6|83
1647532940000|2022-03-17 16:02:20|10173.1|10169.1|10182.7|10178.7|10185.6|10181.6|10170.7|10166.7|55
1647532950000|2022-03-17 16:02:30|10183.6|10179.6|10181.6|10177.6|10185.1|10181.1|10181.2|10177.2|31
1647532960000|2022-03-17 16:02:40|10180.6|10176.6|10177.1|10173.1|10184.7|10180.7|10176.6|10172.6|56
1647532970000|2022-03-17 16:02:50|10177.5|10173.5|10186.6|10182.6|10186.6|10182.6|10176.6|10172.6|20
1647532980000|2022-03-17 16:03:00|10187.6|10183.6|10179.6|10175.6|10189.6|10185.6|10178.1|10174.1|47
1647532990000|2022-03-17 16:03:10|10181.1|10177.1|10185.7|10181.7|10186.7|10182.7|10179.1|10175.1|94
1647533000000|2022-03-17 16:03:20|10185.9|10181.9|10190.6|10186.6|10190.7|10186.7|10182.7|10178.7|25
1647533010000|2022-03-17 16:03:30|10190.7|10186.7|10191.1|10187.1|10193.3|10189.3|10185.6|10181.6|25
1647533020000|2022-03-17 16:03:40|10190.6|10186.6|10187.6|10183.6|10196.6|10192.6|10187.1|10183.1|89
1647533030000|2022-03-17 16:03:50|10186.6|10182.6|10185.7|10181.7|10188.6|10184.6|10183.6|10179.6|10
1647533040000|2022-03-17 16:04:00|10185.6|10181.6|10184.1|10180.1|10185.7|10181.7|10181.6|10177.6|18
1647533050000|2022-03-17 16:04:10|10183.6|10179.6|10182.7|10178.7|10188.7|10184.7|10182.7|10178.7|21
1647533060000|2022-03-17 16:04:20|10183.2|10179.2|10183.7|10179.7|10184.7|10180.7|10172.8|10168.8|43
1647533070000|2022-03-17 16:04:30|10182.8|10178.8|10182.3|10178.3|10187.3|10183.3|10178.3|10174.3|15
1647533080000|2022-03-17 16:04:40|10181.7|10177.7|10182.7|10178.7|10183.7|10179.7|10178.2|10174.2|13
1647533090000|2022-03-17 16:04:50|10183.7|10179.7|10171.7|10167.7|10183.7|10179.7|10171.2|10167.2|53
1647533100000|2022-03-17 16:05:00|10171.8|10167.8|10174.2|10170.2|10176.8|10172.8|10171.7|10167.7|46
1647533110000|2022-03-17 16:05:10|10173.7|10169.7|10171.7|10167.7|10174.7|10170.7|10168.6|10164.6|41
1647533120000|2022-03-17 16:05:20|10172.1|10168.1|10177.2|10173.2|10178.7|10174.7|10172.1|10168.1|23
1647533130000|2022-03-17 16:05:30|10176.7|10172.7|10177.7|10173.7|10181.2|10177.2|10175.7|10171.7|44
1647533140000|2022-03-17 16:05:40|10177.5|10173.5|10170.7|10166.7|10177.6|10173.6|10170.7|10166.7|11
1647533150000|2022-03-17 16:05:50|10170.8|10166.8|10180.7|10176.7|10180.7|10176.7|10170.8|10166.8|11
1647533160000|2022-03-17 16:06:00|10179.8|10175.8|10180.2|10176.2|10183.7|10179.7|10176.7|10172.7|30
1647533170000|2022-03-17 16:06:10|10182.1|10178.1|10175.3|10171.3|10183.6|10179.6|10175.3|10171.3|9
1647533180000|2022-03-17 16:06:20|10174.7|10170.7|10173.2|10169.2|10177.7|10173.7|10171.6|10167.6|33
1647533190000|2022-03-17 16:06:30|10174.6|10170.6|10182.6|10178.6|10182.6|10178.6|10174.6|10170.6|21
1647533200000|2022-03-17 16:06:40|10182.1|10178.1|10174.6|10170.6|10182.6|10178.6|10173.6|10169.6|14
1647533210000|2022-03-17 16:06:50|10174.7|10170.7|10178.5|10174.5|10178.5|10174.5|10171.7|10167.7|15
1647533220000|2022-03-17 16:07:00|10178.6|10174.6|10181.6|10177.6|10182.5|10178.5|10176.6|10172.6|30
1647533230000|2022-03-17 16:07:10|10181.7|10177.7|10176.5|10172.5|10183|10179|10175.1|10171.1|11
1647533240000|2022-03-17 16:07:20|10175.5|10171.5|10176.5|10172.5|10178.5|10174.5|10173.5|10169.5|37
1647533250000|2022-03-17 16:07:30|10177|10173|10178.6|10174.6|10179.5|10175.5|10176.6|10172.6|5
1647533260000|2022-03-17 16:07:40|10177.5|10173.5|10169.5|10165.5|10178|10174|10168.5|10164.5|30
1647533270000|2022-03-17 16:07:50|10169|10165|10161.6|10157.6|10169|10165|10156.2|10152.2|89
1647533280000|2022-03-17 16:08:00|10161.7|10157.7|10163.6|10159.6|10169.6|10165.6|10161.6|10157.6|45
1647533290000|2022-03-17 16:08:10|10161.6|10157.6|10164.6|10160.6|10167.1|10163.1|10161.6|10157.6|24
1647533300000|2022-03-17 16:08:20|10164.5|10160.5|10168.6|10164.6|10171.5|10167.5|10162.5|10157.1|18
1647533310000|2022-03-17 16:08:30|10169.1|10165.1|10180.6|10176.6|10182.6|10178.6|10169.1|10165.1|50
1647533320000|2022-03-17 16:08:40|10181.6|10177.6|10184.5|10180.5|10184.5|10180.5|10177.5|10173.5|40
1647533330000|2022-03-17 16:08:50|10184.6|10180.6|10188.6|10184.6|10190.1|10186.1|10183.5|10179.5|39
1647533340000|2022-03-17 16:09:00|10187.6|10183.6|10178.5|10174.5|10188.6|10184.6|10176.5|10172.5|29
1647533350000|2022-03-17 16:09:10|10179.5|10175.5|10180.6|10176.6|10188.3|10184.3|10179.5|10175.5|35
1647533360000|2022-03-17 16:09:20|10181.5|10177.5|10187.5|10183.5|10190.5|10186.5|10180.5|10176.5|45
1647533370000|2022-03-17 16:09:30|10187.9|10183.9|10183.5|10179.5|10187.9|10183.9|10182.5|10178.5|23
1647533380000|2022-03-17 16:09:40|10184.5|10180.5|10183.9|10179.9|10192.5|10188.5|10183|10179|50
1647533390000|2022-03-17 16:09:50|10183.8|10179.8|10183.4|10179.4|10189.3|10185.3|10181.9|10177.9|51
1647533400000|2022-03-17 16:10:00|10183.5|10179.5|10182.8|10178.8|10188.4|10184.4|10182.4|10178.4|33
1647533410000|2022-03-17 16:10:10|10183.4|10179.4|10177.9|10173.9|10189.4|10185.4|10177.3|10173.3|34
1647533420000|2022-03-17 16:10:20|10176.5|10172.5|10169.8|10165.8|10177.4|10173.4|10167.8|10163.8|785
1647533430000|2022-03-17 16:10:30|10169.9|10165.9|10167.9|10163.9|10170.9|10166.9|10164.9|10160.9|86
1647533440000|2022-03-17 16:10:40|10167.8|10163.8|10167.9|10163.9|10168.8|10164.8|10164.9|10160.9|14
1647533450000|2022-03-17 16:10:50|10168.4|10164.4|10159.8|10155.8|10168.4|10164.4|10156.3|10152.3|68
1647533460000|2022-03-17 16:11:00|10159.9|10155.9|10159.6|10155.6|10163.8|10159.8|10156.6|10152.6|161
1647533470000|2022-03-17 16:11:10|10160.5|10156.5|10152.3|10148.3|10162.9|10158.9|10151.8|10147.8|297
1647533480000|2022-03-17 16:11:20|10151.8|10147.8|10156.9|10152.9|10158.4|10154.4|10146.9|10142.9|87
1647533490000|2022-03-17 16:11:30|10156.8|10152.8|10151.9|10147.9|10159.3|10155.3|10151.8|10147.8|27
1647533500000|2022-03-17 16:11:40|10151.8|10147.8|10154.9|10150.9|10154.9|10150.9|10150.3|10146.3|74
1647533510000|2022-03-17 16:11:50|10154.4|10150.4|10155.4|10151.4|10157.6|10153.6|10152.4|10148.4|127
1647533520000|2022-03-17 16:12:00|10154.4|10150.4|10159.5|10155.5|10162.5|10158.5|10152.8|10148.8|46
1647533530000|2022-03-17 16:12:10|10158.5|10154.5|10155.5|10151.5|10159.5|10155.5|10155.4|10151.4|53
1647533540000|2022-03-17 16:12:20|10155.6|10151.6|10162.5|10158.5|10162.5|10158.5|10155.5|10151.5|35
1647533550000|2022-03-17 16:12:30|10161.5|10157.5|10157.5|10153.5|10162|10158|10155.1|10151.1|19
1647533560000|2022-03-17 16:12:40|10159.1|10155.1|10160.6|10156.6|10165.6|10161.6|10159|10155|32
1647533570000|2022-03-17 16:12:50|10161.1|10157.1|10166.9|10162.9|10167.9|10163.9|10161.1|10157.1|105
1647533580000|2022-03-17 16:13:00|10165.9|10161.9|10170.9|10166.9|10171.8|10167.8|10164.8|10160.8|72
1647533590000|2022-03-17 16:13:10|10171.8|10167.8|10175|10171|10176|10172|10170.4|10166.4|24
1647533600000|2022-03-17 16:13:20|10173.9|10169.9|10166|10162|10173.9|10169.9|10165|10161|84
1647533610000|2022-03-17 16:13:30|10166.5|10162.5|10168.1|10164.1|10168.4|10164.4|10161.9|10157.9|73
1647533620000|2022-03-17 16:13:40|10168.2|10164.2|10168.1|10164.1|10168.2|10164.2|10163.1|10159.1|30
1647533630000|2022-03-17 16:13:50|10169|10165|10169|10165|10173.1|10169.1|10169|10165|17
1647533640000|2022-03-17 16:14:00|10171.1|10167.1|10172|10168|10176.6|10172.6|10171.1|10167.1|11
1647533650000|2022-03-17 16:14:10|10171.9|10167.9|10172|10168|10173.1|10169.1|10170.5|10166.5|33
1647533660000|2022-03-17 16:14:20|10171.4|10167.4|10174|10170|10175.1|10171.1|10167.5|10163.5|13
1647533670000|2022-03-17 16:14:30|10174.1|10170.1|10173|10169|10174.6|10170.6|10173|10169|2
1647533680000|2022-03-17 16:14:40|10172.1|10168.1|10175|10171|10175|10171|10171.5|10167.5|22
1647533690000|2022-03-17 16:14:50|10175.1|10171.1|10170.9|10166.9|10175.1|10171.1|10170.9|10166.9|155
1647533700000|2022-03-17 16:15:00|10171.1|10167.1|10171.1|10167.1|10174.8|10170.8|10170.7|10166.7|71
1647533710000|2022-03-17 16:15:10|10171.6|10167.6|10174.3|10170.3|10176.6|10172.6|10170.6|10166.6|69
1647533720000|2022-03-17 16:15:20|10175.3|10171.3|10177.4|10173.4|10178.3|10174.3|10173.7|10169.7|50
1647533730000|2022-03-17 16:15:30|10176.8|10172.8|10188.3|10184.3|10190.4|10186.4|10176.4|10172.4|62
1647533740000|2022-03-17 16:15:40|10187.4|10183.4|10187.5|10183.5|10190.4|10186.4|10183.5|10179.5|41
1647533750000|2022-03-17 16:15:50|10186.9|10182.9|10187.4|10183.4|10189.4|10185.4|10186.4|10182.4|11
1647533760000|2022-03-17 16:16:00|10186.5|10182.5|10199.4|10195.4|10199.5|10195.5|10186.4|10182.4|34
1647533770000|2022-03-17 16:16:10|10199.9|10195.9|10197.5|10193.5|10202.4|10198.4|10197.5|10193.5|26
1647533780000|2022-03-17 16:16:20|10198|10194|10196.6|10192.6|10201.8|10196.6|10196.1|10192.1|32
1647533790000|2022-03-17 16:16:30|10195.7|10191.7|10195.6|10191.6|10196.5|10192.5|10193.6|10189.6|18
1647533800000|2022-03-17 16:16:40|10196.1|10192.1|10191.7|10187.7|10198.1|10194.1|10190.2|10186.2|20
1647533810000|2022-03-17 16:16:50|10191.6|10187.6|10195.7|10191.7|10196.2|10192.2|10191.6|10187.6|16
1647533820000|2022-03-17 16:17:00|10197.1|10193.1|10195.6|10191.6|10197.7|10193.7|10192.6|10188.6|21
1647533830000|2022-03-17 16:17:10|10195.5|10191.5|10197.5|10193.5|10197.5|10193.5|10191.5|10187.5|26
1647533840000|2022-03-17 16:17:20|10197.1|10193.1|10194.4|10190.4|10198.5|10194.5|10190.4|10186.4|21
1647533850000|2022-03-17 16:17:30|10194.6|10190.6|10195.6|10191.6|10198.6|10194.6|10193.4|10189.4|18
1647533860000|2022-03-17 16:17:40|10196.6|10192.6|10195.7|10191.7|10198.6|10194.6|10194.5|10190.5|39
1647533870000|2022-03-17 16:17:50|10195.2|10191.2|10194.7|10190.7|10195.2|10191.2|10192.7|10188.7|6
1647533880000|2022-03-17 16:18:00|10194.8|10190.8|10195.8|10191.8|10198.7|10194.7|10193.7|10189.7|32
1647533890000|2022-03-17 16:18:10|10196.7|10192.7|10192.7|10188.7|10197.8|10193.8|10192.7|10188.7|22
1647533900000|2022-03-17 16:18:20|10192.2|10188.2|10197.8|10193.8|10198.8|10194.8|10192.2|10188.2|51
1647533910000|2022-03-17 16:18:30|10198.7|10194.7|10196.8|10192.8|10198.7|10194.7|10194.8|10190.8|7
1647533920000|2022-03-17 16:18:40|10195.7|10191.7|10193.2|10189.2|10195.7|10191.7|10192.7|10188.7|40
1647533930000|2022-03-17 16:18:50|10193.7|10189.7|10199.7|10195.7|10200.2|10196.2|10192.7|10188.7|20
1647533940000|2022-03-17 16:19:00|10200.2|10196.2|10219.7|10215.7|10220.7|10216.7|10199.7|10195.7|126
1647533950000|2022-03-17 16:19:10|10220.6|10216.6|10217.1|10213.1|10220.7|10216.7|10216.7|10212.7|29
1647533960000|2022-03-17 16:19:20|10217.6|10213.6|10219.6|10215.6|10224.1|10220.1|10216.6|10212.6|63
1647533970000|2022-03-17 16:19:30|10219.5|10215.5|10217.7|10213.7|10219.7|10215.7|10216.7|10212.7|35
1647533980000|2022-03-17 16:19:40|10218.2|10214.2|10214.7|10210.7|10218.2|10214.2|10214.7|10210.7|14
1647533990000|2022-03-17 16:19:50|10213.7|10209.7|10211.7|10207.7|10216.7|10212.7|10209.7|10205.7|37
1647534000000|2022-03-17 16:20:00|10210.8|10206.8|10208.7|10204.7|10215.7|10211.7|10208.7|10204.7|22
1647534010000|2022-03-17 16:20:10|10208.3|10204.3|10200.3|10196.3|10208.3|10204.3|10200.3|10196.3|140
1647534020000|2022-03-17 16:20:20|10200.4|10196.4|10198.9|10194.9|10202.4|10198.4|10195.8|10191.8|131
1647534030000|2022-03-17 16:20:30|10198.8|10194.8|10192.8|10188.8|10200.8|10196.8|10192.8|10188.8|55
1647534040000|2022-03-17 16:20:40|10191.8|10187.8|10195.7|10191.7|10195.7|10191.7|10184.7|10180.7|58
1647534050000|2022-03-17 16:20:50|10194.7|10190.7|10201.7|10197.7|10203.7|10199.7|10194.7|10190.7|57
1647534060000|2022-03-17 16:21:00|10200.7|10196.7|10191.2|10187.2|10201.7|10197.7|10190.7|10186.7|44
1647534070000|2022-03-17 16:21:10|10190.7|10186.7|10190.7|10186.7|10196.7|10192.7|10189.8|10185.8|33
1647534080000|2022-03-17 16:21:20|10189.8|10185.8|10185.2|10181.2|10190.7|10186.7|10183.7|10179.7|18
1647534090000|2022-03-17 16:21:30|10185.7|10181.7|10183.7|10179.7|10186.7|10182.7|10179.7|10175.7|33
1647534100000|2022-03-17 16:21:40|10182.8|10178.8|10179.7|10175.7|10184.7|10180.7|10179.2|10175.2|30
1647534110000|2022-03-17 16:21:50|10180.2|10176.2|10181.8|10177.8|10184.7|10180.7|10179.7|10175.7|72
1647534120000|2022-03-17 16:22:00|10181.9|10177.9|10179.7|10175.7|10184.3|10180.3|10177.7|10173.7|37
1647534130000|2022-03-17 16:22:10|10179.8|10175.8|10174.7|10170.7|10184.2|10180.2|10173.2|10169.2|30
1647534140000|2022-03-17 16:22:20|10174.5|10170.5|10170.7|10166.7|10176.7|10172.7|10167.7|10163.7|76
1647534150000|2022-03-17 16:22:30|10169.8|10165.8|10174.2|10170.2|10174.7|10170.7|10168.8|10164.8|19
1647534160000|2022-03-17 16:22:40|10174.7|10170.7|10167.7|10163.7|10174.7|10170.7|10166.3|10162.3|49
1647534170000|2022-03-17 16:22:50|10167.6|10163.6|10167.7|10163.7|10168.7|10164.7|10162.7|10158.7|52
1647534180000|2022-03-17 16:23:00|10168.2|10164.2|10172.7|10168.7|10174.7|10170.7|10167.7|10163.7|20
1647534190000|2022-03-17 16:23:10|10172.2|10168.2|10170.8|10166.8|10174.2|10170.2|10170.7|10166.7|12
1647534200000|2022-03-17 16:23:20|10170.7|10166.7|10165.2|10161.2|10170.7|10166.7|10162.8|10158.8|59
1647534210000|2022-03-17 16:23:30|10165.3|10161.3|10163.2|10159.2|10167.7|10163.7|10160.7|10156.7|16
1647534220000|2022-03-17 16:23:40|10164.1|10160.1|10173.6|10169.6|10173.6|10169.6|10163.6|10159.6|36
1647534230000|2022-03-17 16:23:50|10174.1|10170.1|10179.5|10175.5|10183.5|10179.5|10173.6|10169.6|34
1647534240000|2022-03-17 16:24:00|10179.6|10175.6|10179.4|10175.4|10184.3|10180.3|10176.9|10172.9|50
1647534250000|2022-03-17 16:24:10|10179.5|10175.5|10172.7|10168.7|10179.8|10175.8|10172.7|10168.7|29
1647534260000|2022-03-17 16:24:20|10172.3|10168.3|10173.4|10169.4|10175.7|10171.7|10169.3|10165.3|20
1647534270000|2022-03-17 16:24:30|10173.5|10169.5|10171.4|10167.4|10176.3|10172.3|10166.3|10162.3|43
1647534280000|2022-03-17 16:24:40|10171.9|10167.9|10174.4|10170.4|10175.4|10171.4|10170|10166|16
1647534290000|2022-03-17 16:24:50|10175.4|10171.4|10180.3|10176.3|10181.3|10177.3|10174.5|10170.5|23
1647534300000|2022-03-17 16:25:00|10179.8|10175.8|10191.4|10187.4|10194.3|10190.3|10178.3|10174.3|60
1647534310000|2022-03-17 16:25:10|10191.5|10187.5|10187.3|10183.3|10192.2|10188.2|10186.4|10182.4|24
1647534320000|2022-03-17 16:25:20|10186.4|10182.4|10185.3|10181.3|10187.8|10183.8|10181.8|10177.8|39
1647534330000|2022-03-17 16:25:30|10185.2|10181.2|10183.5|10179.5|10185.4|10181.4|10183.3|10179.3|22
1647534340000|2022-03-17 16:25:40|10184.4|10180.4|10175.4|10171.4|10184.4|10180.4|10172.9|10168.9|26
1647534350000|2022-03-17 16:25:50|10175.9|10171.9|10176.9|10172.9|10179.4|10175.4|10175.9|10171.9|11
1647534360000|2022-03-17 16:26:00|10177.4|10173.4|10180.4|10176.4|10183.4|10179.4|10175.9|10171.9|14
1647534370000|2022-03-17 16:26:10|10180.3|10176.3|10174.5|10170.5|10180.3|10176.3|10174.5|10170.5|3
1647534380000|2022-03-17 16:26:20|10174.4|10170.4|10180.6|10176.6|10181.6|10177.6|10166.5|10162.5|61
1647534390000|2022-03-17 16:26:30|10179.6|10175.6|10197.6|10193.6|10199.1|10195.1|10179.6|10175.6|96
1647534400000|2022-03-17 16:26:40|10197.4|10193.4|10198.2|10194.2|10198.7|10194.7|10192.6|10188.6|63
1647534410000|2022-03-17 16:26:50|10198.7|10194.7|10193.8|10189.8|10200.7|10196.7|10192.7|10188.7|209
1647534420000|2022-03-17 16:27:00|10194.8|10190.8|10192.2|10188.2|10196.2|10192.2|10190.7|10186.7|34
1647534430000|2022-03-17 16:27:10|10191.7|10187.7|10194.5|10190.5|10199.7|10195.7|10191.3|10187.3|65
1647534440000|2022-03-17 16:27:20|10193.6|10189.6|10198.5|10194.5|10199.5|10195.5|10191.4|10187.4|28
1647534450000|2022-03-17 16:27:30|10198.4|10194.4|10192.4|10188.4|10199.4|10195.4|10190.9|10186.9|16
1647534460000|2022-03-17 16:27:40|10192.3|10188.3|10187.4|10183.4|10192.8|10188.8|10184.4|10180.4|21
1647534470000|2022-03-17 16:27:50|10187.5|10183.5|10186.4|10182.4|10188.9|10184.9|10184.4|10180.4|6
1647534480000|2022-03-17 16:28:00|10187.4|10183.4|10185.4|10181.4|10188.4|10184.4|10179.4|10175.4|29
1647534490000|2022-03-17 16:28:10|10184.5|10180.5|10189.4|10185.4|10189.9|10185.9|10183.4|10179.4|13
1647534500000|2022-03-17 16:28:20|10189.3|10185.3|10189.4|10185.4|10192.5|10188.5|10182.4|10178.4|12
1647534510000|2022-03-17 16:28:30|10189.3|10185.3|10191.4|10187.4|10195.4|10191.4|10184.4|10180.4|18
1647534520000|2022-03-17 16:28:40|10189.4|10185.4|10197.5|10193.5|10197.5|10193.5|10186.4|10182.4|22
1647534530000|2022-03-17 16:28:50|10198|10194|10197.5|10193.5|10201.9|10197.9|10195.5|10191.5|21
1647534540000|2022-03-17 16:29:00|10198|10194|10185.5|10181.5|10198|10194|10183|10179|23
1647534550000|2022-03-17 16:29:10|10184.9|10180.9|10179|10175|10184.9|10180.9|10173.5|10169.5|31
1647534560000|2022-03-17 16:29:20|10178.6|10174.6|10177.4|10173.4|10179.6|10175.6|10172.5|10168.5|104
1647534570000|2022-03-17 16:29:30|10178.3|10174.3|10173.9|10169.9|10179.5|10175.5|10172.4|10168.4|31
1647534580000|2022-03-17 16:29:40|10173|10169|10164.4|10160.4|10174.7|10170.7|10164.4|10160.4|60
1647534590000|2022-03-17 16:29:50|10163.9|10159.9|10173.4|10169.4|10173.4|10169.4|10154.4|10150.4|108
1647534600000|2022-03-17 16:30:00|10176.8|10172.8|10166.3|10162.3|10177.3|10173.3|10160|10156|56
1647534610000|2022-03-17 16:30:10|10165.4|10161.4|10160.2|10156.2|10166.8|10162.8|10157.8|10153.8|29
1647534620000|2022-03-17 16:30:20|10161.1|10157.1|10160.3|10156.3|10162.8|10158.8|10156.3|10152.3|18
1647534630000|2022-03-17 16:30:30|10160.4|10156.4|10163.3|10159.3|10164.3|10160.3|10159.3|10155.3|22
1647534640000|2022-03-17 16:30:40|10164.3|10160.3|10160.4|10156.4|10164.3|10160.3|10159.4|10155.4|17
1647534650000|2022-03-17 16:30:50|10159.4|10155.4|10150.3|10146.3|10164.4|10160.4|10147.8|10143.8|130
1647534660000|2022-03-17 16:31:00|10150.2|10146.2|10164.4|10160.4|10167.3|10163.3|10148.3|10144.3|82
1647534670000|2022-03-17 16:31:10|10164.3|10160.3|10166.3|10162.3|10166.3|10162.3|10160.3|10156.3|25
1647534680000|2022-03-17 16:31:20|10165.8|10161.8|10159.4|10155.4|10165.8|10161.8|10158.9|10154.9|7
1647534690000|2022-03-17 16:31:30|10159.3|10155.3|10163.3|10159.3|10164.8|10160.8|10159.3|10155.3|10
1647534700000|2022-03-17 16:31:40|10162.8|10158.8|10160.3|10156.3|10162.8|10158.8|10158.8|10154.8|13
1647534710000|2022-03-17 16:31:50|10160.2|10156.2|10159.3|10155.3|10160.2|10156.2|10157.2|10153.2|3
1647534720000|2022-03-17 16:32:00|10158.8|10154.8|10164.3|10160.3|10167.2|10163.2|10156.8|10152.8|17
1647534730000|2022-03-17 16:32:10|10165.3|10161.3|10164.8|10160.8|10167.3|10163.3|10159.3|10155.3|13
1647534740000|2022-03-17 16:32:20|10165.3|10161.3|10151.3|10147.3|10165.3|10161.3|10150.3|10146.3|56
1647534750000|2022-03-17 16:32:30|10151.1|10147.1|10131.7|10127.7|10151.3|10147.3|10130.8|10126.8|179
1647534760000|2022-03-17 16:32:40|10132.3|10128.3|10130.8|10126.8|10133.2|10129.2|10128.2|10124.2|106
1647534770000|2022-03-17 16:32:50|10130.7|10126.7|10130.2|10126.2|10131.2|10127.2|10128.8|10124.8|18
1647534780000|2022-03-17 16:33:00|10129.3|10125.3|10128.3|10124.3|10130.3|10126.3|10123.8|10119.8|62
1647534790000|2022-03-17 16:33:10|10128.4|10124.4|10130.3|10126.3|10134.3|10130.3|10127.9|10123.9|44
1647534800000|2022-03-17 16:33:20|10131.3|10127.3|10133.3|10129.3|10139.2|10135.2|10128.3|10124.3|65
1647534810000|2022-03-17 16:33:30|10134.2|10130.2|10135.8|10131.8|10144.2|10140.2|10134.2|10130.2|23
1647534820000|2022-03-17 16:33:40|10136.2|10132.2|10138.3|10134.3|10141.6|10137.6|10136.2|10132.2|24
1647534830000|2022-03-17 16:33:50|10136.3|10132.3|10129.3|10125.3|10136.8|10132.8|10128.8|10124.8|34
1647534840000|2022-03-17 16:34:00|10130.8|10126.8|10134.3|10130.3|10135.2|10131.2|10129.3|10125.3|17
1647534850000|2022-03-17 16:34:10|10134.1|10130.1|10130.3|10126.3|10134.1|10130.1|10129.2|10125.2|16
1647534860000|2022-03-17 16:34:20|10132.2|10128.2|10130.2|10126.2|10135.2|10131.2|10129.3|10125.3|27
1647534870000|2022-03-17 16:34:30|10130.3|10126.3|10130.3|10126.3|10134.4|10130.4|10128.4|10124.4|52
1647534880000|2022-03-17 16:34:40|10130.4|10126.4|10131.4|10127.4|10133.9|10129.9|10129.3|10125.3|11
1647534890000|2022-03-17 16:34:50|10131.3|10127.3|10132.2|10128.2|10134.8|10130.8|10128.8|10124.8|20
1647534900000|2022-03-17 16:35:00|10132.3|10128.3|10135.3|10131.3|10135.7|10131.7|10130.4|10126.4|8
1647534910000|2022-03-17 16:35:10|10135.4|10131.4|10147.8|10143.8|10153.6|10149.6|10135.4|10131.4|82
1647534920000|2022-03-17 16:35:20|10146.4|10142.4|10146.3|10142.3|10152.9|10148.9|10146.3|10142.3|29
1647534930000|2022-03-17 16:35:30|10146.9|10142.9|10143.4|10139.4|10149.4|10145.4|10142.9|10138.9|13
1647534940000|2022-03-17 16:35:40|10143.3|10139.3|10148.4|10144.4|10149.4|10145.4|10142.3|10138.3|25
1647534950000|2022-03-17 16:35:50|10148.9|10144.9|10150.4|10146.4|10150.4|10146.4|10146.8|10142.8|9
1647534960000|2022-03-17 16:36:00|10150.3|10146.3|10155.4|10151.4|10158.4|10154.4|10149.4|10145.4|49
1647534970000|2022-03-17 16:36:10|10157.4|10153.4|10165|10161|10166.5|10162.5|10155.4|10151.4|39
1647534980000|2022-03-17 16:36:20|10164.5|10160.5|10164.5|10160.5|10167|10163|10163.5|10159.5|16
1647534990000|2022-03-17 16:36:30|10163.6|10159.6|10163.5|10159.5|10164.5|10160.5|10161.4|10157.4|5
1647535000000|2022-03-17 16:36:40|10164|10160|10165.5|10161.5|10167|10163|10162|10158|34
1647535010000|2022-03-17 16:36:50|10165.6|10161.6|10170.1|10166.1|10171|10167|10165.6|10161.6|23
1647535020000|2022-03-17 16:37:00|10169.6|10165.6|10169.5|10165.5|10173.1|10169.1|10167|10163|44
1647535030000|2022-03-17 16:37:10|10169.4|10165.4|10151.4|10147.4|10169.4|10165.4|10151.4|10145.7|52
1647535040000|2022-03-17 16:37:20|10150.5|10146.5|10148.5|10144.5|10153.5|10149.5|10148.5|10144.5|88
1647535050000|2022-03-17 16:37:30|10150.5|10146.5|10148.5|10144.5|10151.5|10147.5|10147.5|10143.5|9
1647535060000|2022-03-17 16:37:40|10147.5|10143.5|10143.5|10139.5|10149.5|10145.5|10143.5|10139.5|18
1647535070000|2022-03-17 16:37:50|10141.5|10137.5|10143.5|10139.5|10144.5|10140.5|10140.5|10136.5|36
1647535080000|2022-03-17 16:38:00|10144|10140|10138.4|10134.4|10144|10140|10138.4|10134.4|22
1647535090000|2022-03-17 16:38:10|10138.3|10134.3|10132.4|10128.4|10138.4|10134.4|10132.4|10128.4|19
1647535100000|2022-03-17 16:38:20|10131.9|10127.9|10127.5|10123.5|10131.9|10127.9|10127.5|10123.5|39
1647535110000|2022-03-17 16:38:30|10127|10123|10130.4|10126.4|10130.5|10126.5|10126|10122|60
1647535120000|2022-03-17 16:38:40|10130.5|10126.5|10134.5|10130.5|10134.5|10130.5|10128.4|10124.4|19
1647535130000|2022-03-17 16:38:50|10133.9|10129.9|10133.4|10129.4|10135.8|10131.4|10132.4|10126.9|19
1647535140000|2022-03-17 16:39:00|10134.4|10130.4|10136.9|10132.9|10140.4|10136.4|10134.4|10130.4|16
1647535150000|2022-03-17 16:39:10|10137.4|10133.4|10132.5|10128.5|10137.4|10133.4|10129.4|10125.4|45
1647535160000|2022-03-17 16:39:20|10132.9|10128.9|10133|10129|10138.8|10134.8|10132.4|10128.4|3
1647535170000|2022-03-17 16:39:30|10133.9|10129.9|10136.4|10132.4|10136.8|10132.8|10131.5|10127.5|10
1647535180000|2022-03-17 16:39:40|10136.8|10132.8|10129.5|10125.5|10139.8|10135.8|10129.5|10125.5|14
1647535190000|2022-03-17 16:39:50|10130.5|10126.5|10121.5|10117.5|10130.5|10126.5|10117.4|10113.4|78
1647535200000|2022-03-17 16:40:00|10120.5|10116.5|10120.5|10116.5|10122.9|10118.9|10117.5|10113.5|25
1647535210000|2022-03-17 16:40:10|10121.4|10117.4|10124.4|10120.4|10125.4|10121.4|10120.4|10116.4|11
1647535220000|2022-03-17 16:40:20|10123.4|10119.4|10120.6|10116.6|10123.5|10119.5|10117.5|10113.5|31
1647535230000|2022-03-17 16:40:30|10121.5|10117.5|10122.5|10118.5|10123.5|10119.5|10118.5|10114.5|12
1647535240000|2022-03-17 16:40:40|10123|10119|10121.5|10117.5|10125|10121|10119.4|10115.4|27
1647535250000|2022-03-17 16:40:50|10122.4|10118.4|10131.5|10127.5|10131.5|10127.5|10122.4|10118.4|37
1647535260000|2022-03-17 16:41:00|10131.4|10127.4|10130.4|10126.4|10132.4|10128.4|10127|10123|20
1647535270000|2022-03-17 16:41:10|10130.9|10126.9|10130.5|10126.5|10134.8|10130.8|10130.5|10126.5|12
1647535280000|2022-03-17 16:41:20|10130.9|10126.9|10136.4|10132.4|10136.9|10132.9|10130|10126|4
1647535290000|2022-03-17 16:41:30|10133.6|10129.6|10126.4|10122.4|10133.6|10129.6|10126|10122|16
1647535300000|2022-03-17 16:41:40|10125.4|10121.4|10129.4|10125.4|10129.4|10125.4|10124.9|10120.9|11
1647535310000|2022-03-17 16:41:50|10128.4|10124.4|10127.5|10123.5|10130.4|10126.4|10125.4|10121.4|11
1647535320000|2022-03-17 16:42:00|10127.4|10123.4|10126|10122|10127.4|10123.4|10124.9|10120.9|16
1647535330000|2022-03-17 16:42:10|10124.6|10120.6|10121.5|10117.5|10124.6|10120.6|10117|10113|22
1647535340000|2022-03-17 16:42:20|10121.4|10117.4|10121.4|10117.4|10122.4|10118.4|10118.5|10114.5|15
1647535350000|2022-03-17 16:42:30|10123.4|10119.4|10129.4|10125.4|10130|10126|10123.4|10119.4|44
1647535360000|2022-03-17 16:42:40|10128.5|10124.5|10122.4|10118.4|10128.5|10124.5|10122.4|10118.4|9
1647535370000|2022-03-17 16:42:50|10124.5|10120.5|10123.5|10119.5|10124.5|10120.5|10120.5|10116.5|10
1647535380000|2022-03-17 16:43:00|10123.4|10119.4|10126.4|10122.4|10128.4|10124.4|10122.5|10118.5|3
1647535390000|2022-03-17 16:43:10|10125.9|10121.9|10125.5|10121.5|10127.5|10123.5|10124.5|10120.5|22
1647535400000|2022-03-17 16:43:20|10126|10122|10125|10121|10126|10122|10120.5|10116.5|19
1647535410000|2022-03-17 16:43:30|10124.5|10120.5|10124.5|10120.5|10124.5|10120.5|10121.5|10117.5|5
1647535420000|2022-03-17 16:43:40|10124.4|10120.4|10123.5|10119.5|10124.5|10120.5|10120.5|10116.5|21
1647535430000|2022-03-17 16:43:50|10122.5|10118.5|10132.5|10128.5|10132.5|10128.5|10122.5|10118.5|29
1647535440000|2022-03-17 16:44:00|10132|10128|10126.9|10122.9|10132|10128|10123.5|10119.5|9
1647535450000|2022-03-17 16:44:10|10126.5|10122.5|10132.5|10128.5|10132.5|10128.5|10126.5|10122.5|28
1647535460000|2022-03-17 16:44:20|10132.4|10128.4|10129.5|10125.5|10133.4|10129.4|10129.5|10125.5|4
1647535470000|2022-03-17 16:44:30|10130.4|10126.4|10138.5|10134.5|10139.4|10135.4|10130.4|10126.4|15
1647535480000|2022-03-17 16:44:40|10137.5|10133.5|10135.4|10131.4|10139.5|10135.5|10133.4|10129.4|16
1647535490000|2022-03-17 16:44:50|10134.4|10130.4|10131.4|10127.4|10134.4|10130.4|10131.4|10127.4|5
1647535500000|2022-03-17 16:45:00|10131.3|10127.3|10141.5|10137.5|10143.4|10139.4|10130.4|10126.4|31
1647535510000|2022-03-17 16:45:10|10142.4|10138.4|10137|10133|10143.4|10139.4|10137|10133|23
1647535520000|2022-03-17 16:45:20|10137.6|10133.6|10140.4|10136.4|10141.5|10137.5|10137.6|10133.6|8
1647535530000|2022-03-17 16:45:30|10141|10137|10142.5|10138.5|10142.9|10138.9|10140.5|10136.5|4
1647535540000|2022-03-17 16:45:40|10142|10138|10137.3|10133.3|10142|10138|10137.3|10133.3|11
1647535550000|2022-03-17 16:45:50|10135.8|10131.8|10135.5|10131.5|10137.9|10133.9|10134.1|10130.1|14
1647535560000|2022-03-17 16:46:00|10136.5|10132.5|10135.5|10131.5|10138.4|10134.4|10132.5|10128.5|8
1647535570000|2022-03-17 16:46:10|10135.4|10131.4|10137.5|10133.5|10137.5|10133.5|10134.5|10130.5|8
1647535580000|2022-03-17 16:46:20|10137|10133|10137.5|10133.5|10141.5|10137.5|10136.5|10132.5|11
1647535590000|2022-03-17 16:46:30|10137.3|10133.3|10137.9|10133.9|10137.9|10133.9|10136.5|10132.5|4
1647535600000|2022-03-17 16:46:40|10137.5|10133.5|10137.4|10133.4|10137.5|10133.5|10136.4|10132.4|4
1647535610000|2022-03-17 16:46:50|10136.3|10132.3|10129.5|10125.5|10136.3|10132.3|10129.5|10125.5|27
1647535620000|2022-03-17 16:47:00|10130.4|10126.4|10127.5|10123.5|10131|10127|10126|10122|28
1647535630000|2022-03-17 16:47:10|10128.4|10124.4|10128|10124|10131.5|10127.5|10127.4|10123.4|17
1647535640000|2022-03-17 16:47:20|10129.5|10125.5|10135.8|10131.8|10135.8|10131.8|10129.5|10125.5|14
1647535650000|2022-03-17 16:47:30|10134.4|10130.4|10132.4|10128.4|10135.3|10131.3|10131.4|10127.4|5
1647535660000|2022-03-17 16:47:40|10131.4|10127.4|10131.4|10127.4|10132.2|10128.2|10128.9|10124.9|4
1647535670000|2022-03-17 16:47:50|10130.4|10126.4|10135.4|10131.4|10135.9|10131.9|10130.4|10126.4|40
1647535680000|2022-03-17 16:48:00|10135.5|10131.5|10130.8|10126.8|10138.9|10134.9|10130.8|10126.8|83
1647535690000|2022-03-17 16:48:10|10129.4|10125.4|10137.3|10133.3|10137.3|10133.3|10127.9|10123.9|44
1647535700000|2022-03-17 16:48:20|10137.2|10133.2|10135.4|10131.4|10137.8|10133.8|10134.9|10130.9|10
1647535710000|2022-03-17 16:48:30|10133.9|10129.9|10135.4|10131.4|10137.3|10133.3|10133.9|10129.9|29
1647535720000|2022-03-17 16:48:40|10136.4|10132.4|10137.4|10133.4|10138.4|10134.4|10135.5|10131.5|8
1647535730000|2022-03-17 16:48:50|10136|10132|10135.4|10131.4|10136|10132|10134.4|10130.4|9
1647535740000|2022-03-17 16:49:00|10135.3|10131.3|10144.4|10140.4|10144.4|10140.4|10133.5|10129.5|29
1647535750000|2022-03-17 16:49:10|10146.4|10142.4|10145.5|10141.5|10148.5|10144.5|10144.5|10140.5|42
1647535760000|2022-03-17 16:49:20|10145.4|10141.4|10145.5|10141.5|10146.5|10142.5|10142.4|10138.4|24
1647535770000|2022-03-17 16:49:30|10146.4|10142.4|10143.4|10139.4|10146.4|10142.4|10140.9|10136.9|7
1647535780000|2022-03-17 16:49:40|10143.9|10139.9|10143.4|10139.4|10150.4|10146.4|10143.4|10139.4|10
1647535790000|2022-03-17 16:49:50|10143.6|10139.6|10141.5|10137.5|10146.4|10142.4|10140.5|10136.5|16
1647535800000|2022-03-17 16:50:00|10141.4|10137.4|10133|10129|10141.5|10137.5|10131.5|10127.5|17
1647535810000|2022-03-17 16:50:10|10133.4|10129.4|10133.4|10129.4|10134.5|10130.5|10132.4|10128.4|3
1647535820000|2022-03-17 16:50:20|10131.5|10127.5|10129.4|10125.4|10133.9|10129.9|10129.4|10125.4|20
1647535830000|2022-03-17 16:50:30|10129|10125|10130|10126|10131.3|10127.3|10126|10122|34
1647535840000|2022-03-17 16:50:40|10130.4|10126.4|10130.4|10126.4|10131.8|10127.8|10129.5|10125.5|2
1647535850000|2022-03-17 16:50:50|10131.4|10127.4|10132.4|10128.4|10133.4|10129.4|10131.4|10127.4|9
1647535860000|2022-03-17 16:51:00|10132.3|10128.3|10125.5|10121.5|10132.4|10128.4|10123.4|10119.4|51
1647535870000|2022-03-17 16:51:10|10126|10122|10120.4|10116.4|10126.5|10122.5|10119.4|10115.4|155
1647535880000|2022-03-17 16:51:20|10120.5|10116.5|10126.9|10122.9|10127.3|10123.3|10119.4|10115.4|24
1647535890000|2022-03-17 16:51:30|10126.5|10122.5|10121.5|10117.5|10126.5|10122.5|10119|10115|95
1647535900000|2022-03-17 16:51:40|10121|10117|10124.5|10120.5|10124.9|10120.9|10121|10117|11
1647535910000|2022-03-17 16:51:50|10124.4|10120.4|10120.4|10116.4|10124.4|10120.4|10117.9|10113.9|8
1647535920000|2022-03-17 16:52:00|10122.3|10118.3|10118.4|10114.4|10122.4|10118.4|10118.4|10114.4|5
1647535930000|2022-03-17 16:52:10|10119.4|10115.4|10108.4|10104.4|10120.4|10116.4|10108.4|10104.4|80
1647535940000|2022-03-17 16:52:20|10109|10105|10109|10105|10113.9|10109.9|10108.9|10104.9|30
1647535950000|2022-03-17 16:52:30|10109.4|10105.4|10111|10107|10112.4|10108.4|10109.4|10105.4|11
1647535960000|2022-03-17 16:52:40|10110.9|10106.9|10113.4|10109.4|10115.5|10111.5|10110.9|10106.9|23
1647535970000|2022-03-17 16:52:50|10113|10109|10116.4|10112.4|10117.4|10113.4|10113|10109|11
1647535980000|2022-03-17 16:53:00|10116.5|10112.5|10121|10117|10122.4|10118.4|10116.5|10112.5|54
1647535990000|2022-03-17 16:53:10|10121.4|10117.4|10118.4|10114.4|10122.4|10118.4|10116.4|10112.4|14
1647536000000|2022-03-17 16:53:20|10118.5|10114.5|10118.9|10114.9|10121.9|10117.9|10118|10114|1
1647536010000|2022-03-17 16:53:30|10118.4|10114.4|10118.9|10114.9|10120.9|10116.9|10117.5|10113.5|3
1647536020000|2022-03-17 16:53:40|10117.4|10113.4|10124.4|10120.4|10126.9|10122.9|10117.4|10113.4|11
1647536030000|2022-03-17 16:53:50|10123.4|10119.4|10122.4|10118.4|10123.9|10119.9|10121.1|10117.1|13
1647536040000|2022-03-17 16:54:00|10122.5|10118.5|10121.4|10117.4|10123.5|10119.5|10120.5|10116.5|24
1647536050000|2022-03-17 16:54:10|10120.5|10116.5|10116.4|10112.4|10120.5|10116.5|10116|10112|11
1647536060000|2022-03-17 16:54:20|10116.3|10112.3|10117.4|10113.4|10118.4|10114.4|10114.9|10110.9|9
1647536070000|2022-03-17 16:54:30|10116.4|10112.4|10117.4|10113.4|10117.4|10113.4|10113.5|10109.5|12
1647536080000|2022-03-17 16:54:40|10116.4|10112.4|10116.5|10112.5|10117.4|10113.4|10115.4|10111.4|11
1647536090000|2022-03-17 16:54:50|10117.9|10113.9|10117.9|10113.9|10118.5|10114.5|10115.4|10111.4|14
1647536100000|2022-03-17 16:55:00|10118.4|10114.4|10112.9|10108.9|10119.4|10115.4|10112.4|10108.4|28
1647536110000|2022-03-17 16:55:10|10112.5|10108.5|10111.5|10107.5|10112.5|10108.5|10108.5|10104.5|38
1647536120000|2022-03-17 16:55:20|10111.4|10107.4|10109.4|10105.4|10111.4|10107.4|10101|10097|99
1647536130000|2022-03-17 16:55:30|10109.9|10105.9|10112.4|10108.4|10113.4|10109.4|10107.1|10103.1|18
1647536140000|2022-03-17 16:55:40|10112.5|10108.5|10115.4|10111.4|10115.4|10111.4|10109.5|10105.5|8
1647536150000|2022-03-17 16:55:50|10114.5|10110.5|10111.4|10107.4|10114.5|10110.5|10109.4|10105.4|17
1647536160000|2022-03-17 16:56:00|10110.9|10106.9|10109.4|10105.4|10111.4|10107.4|10108.4|10104.4|32
1647536170000|2022-03-17 16:56:10|10109.3|10105.3|10109.4|10105.4|10110.4|10106.4|10106.5|10102.5|6
1647536180000|2022-03-17 16:56:20|10109.5|10105.5|10108.4|10104.4|10112.4|10108.4|10107.4|10103.4|27
1647536190000|2022-03-17 16:56:30|10108|10104|10112.4|10108.4|10115.4|10111.4|10108|10104|21
1647536200000|2022-03-17 16:56:40|10111.9|10107.9|10106.5|10102.5|10111.9|10107.9|10106.5|10102.5|9
1647536210000|2022-03-17 16:56:50|10104|10100|10099.5|10095.5|10106|10102|10099.4|10095.4|26
1647536220000|2022-03-17 16:57:00|10100|10096|10101.5|10097.5|10105.5|10101.5|10098.9|10094.9|72
1647536230000|2022-03-17 16:57:10|10102.4|10098.4|10097.9|10093.9|10102.4|10098.4|10094.5|10090.5|29
1647536240000|2022-03-17 16:57:20|10098.4|10094.4|10096.9|10092.9|10098.4|10094.4|10092.4|10088.4|87
1647536250000|2022-03-17 16:57:30|10096.5|10092.5|10098|10094|10102.5|10098.5|10096.5|10092.5|37
1647536260000|2022-03-17 16:57:40|10098.4|10094.4|10094.5|10090.5|10102.9|10098.9|10093.5|10089.5|70
1647536270000|2022-03-17 16:57:50|10094.4|10090.4|10101.4|10097.4|10102.4|10098.4|10093.9|10089.9|39
1647536280000|2022-03-17 16:58:00|10099.9|10095.9|10102.4|10098.4|10104.9|10100.9|10099.9|10095.9|40
1647536290000|2022-03-17 16:58:10|10102.3|10098.3|10104.5|10100.5|10106.6|10102.6|10100.9|10096.9|32
1647536300000|2022-03-17 16:58:20|10105|10101|10098.4|10094.4|10105|10101|10097.4|10093.4|47
1647536310000|2022-03-17 16:58:30|10097.9|10093.9|10097.5|10093.5|10097.9|10093.9|10092.4|10088.4|56
1647536320000|2022-03-17 16:58:40|10098|10094|10094.4|10090.4|10099.9|10095.9|10091.4|10087.4|19
1647536330000|2022-03-17 16:58:50|10093.5|10089.5|10094.5|10090.5|10095.5|10091.5|10092.1|10088.1|20
1647536340000|2022-03-17 16:59:00|10095|10091|10095.5|10091.5|10099.5|10095.5|10093.6|10089.6|29
1647536350000|2022-03-17 16:59:10|10095.6|10091.6|10094|10090|10096.5|10092.5|10092.4|10088|16
1647536360000|2022-03-17 16:59:20|10093.5|10089.5|10093.5|10089.5|10093.5|10089.5|10089.4|10085.4|17
1647536370000|2022-03-17 16:59:30|10092.6|10088.6|10086.5|10082.5|10092.6|10088.6|10086.5|10082.5|20
1647536380000|2022-03-17 16:59:40|10087.5|10083.5|10093.5|10089.5|10093.5|10089.5|10086.5|10082.5|24
1647536390000|2022-03-17 16:59:50|10093.6|10089.6|10096.1|10092.1|10096.6|10092.6|10092.5|10088.5|283
1647536400000|2022-03-17 17:00:00|10096.2|10092.2|10092.5|10088.5|10098.1|10094.1|10091.5|10087.5|45
1647536410000|2022-03-17 17:00:10|10093|10089|10096|10092|10096|10092|10091.5|10087.5|7
1647536420000|2022-03-17 17:00:20|10096.1|10092.1|10095|10091|10097|10093|10090|10086|47
1647536430000|2022-03-17 17:00:30|10095.4|10091.4|10092.9|10088.9|10096|10092|10091.5|10087.5|10
1647536440000|2022-03-17 17:00:40|10092.5|10088.5|10097.5|10093.5|10099|10095|10092.5|10088.5|4
1647536450000|2022-03-17 17:00:50|10098.4|10094.4|10104.5|10100.5|10105.5|10101.5|10098.4|10094.4|25
1647536460000|2022-03-17 17:01:00|10105|10101|10104.4|10100.4|10105.5|10101.5|10099.4|10095.4|45
1647536470000|2022-03-17 17:01:10|10103.9|10099.9|10102.4|10098.4|10105.9|10101.9|10100.4|10096.4|8
1647536480000|2022-03-17 17:01:20|10102.5|10098.5|10102.4|10098.4|10104.4|10100.4|10100.4|10096.4|3
1647536490000|2022-03-17 17:01:30|10102.9|10098.9|10112.4|10108.4|10115.4|10111.4|10099.5|10095.5|78
1647536500000|2022-03-17 17:01:40|10112.9|10108.9|10117.4|10113.4|10118.9|10114.9|10110.5|10106.5|55
1647536510000|2022-03-17 17:01:50|10117.5|10113.5|10121.5|10117.5|10122.4|10118.4|10116.5|10112.5|30
1647536520000|2022-03-17 17:02:00|10121.4|10117.4|10121.4|10117.4|10122.5|10118.5|10119.9|10115.9|23
1647536530000|2022-03-17 17:02:10|10120.9|10116.9|10123.4|10119.4|10127.8|10123.5|10120.5|10116.5|74
1647536540000|2022-03-17 17:02:20|10122.8|10118.8|10125.4|10121.4|10128.9|10124.9|10121.9|10117.9|28
1647536550000|2022-03-17 17:02:30|10123.5|10119.5|10128.9|10124.9|10131.5|10127.5|10122.9|10118.9|13
1647536560000|2022-03-17 17:02:40|10128.4|10124.4|10125.5|10121.5|10129.4|10125.4|10123.5|10119.5|10
1647536570000|2022-03-17 17:02:50|10126.4|10122.4|10129.5|10125.5|10129.5|10125.5|10126.4|10122.4|19
1647536580000|2022-03-17 17:03:00|10130.4|10126.4|10128.9|10124.9|10131.8|10127.8|10128.9|10124.9|8
1647536590000|2022-03-17 17:03:10|10128.5|10124.5|10131.4|10127.4|10132.9|10128.9|10127.9|10123.9|26
1647536600000|2022-03-17 17:03:20|10130.4|10126.4|10135.4|10131.4|10137.4|10133.4|10130.4|10126.4|40
1647536610000|2022-03-17 17:03:30|10136.5|10132.5|10138.4|10134.4|10139.4|10135.4|10135.4|10131.4|15
1647536620000|2022-03-17 17:03:40|10137.9|10133.9|10127.5|10123.5|10137.9|10133.9|10127.5|10123.5|22
1647536630000|2022-03-17 17:03:50|10127.4|10123.4|10132.5|10128.5|10133.3|10129.3|10125.9|10121.9|17
1647536640000|2022-03-17 17:04:00|10132.9|10128.9|10145|10141|10146.4|10142.4|10132.9|10128.9|52
1647536650000|2022-03-17 17:04:10|10145.4|10141.4|10152.4|10148.4|10152.4|10148.4|10142.9|10138.9|48
1647536660000|2022-03-17 17:04:20|10151.4|10147.4|10152.4|10148.4|10152.4|10148.4|10148.4|10144.4|100
1647536670000|2022-03-17 17:04:30|10151.5|10147.5|10152.9|10148.9|10152.9|10148.9|10148.5|10144.5|25
1647536680000|2022-03-17 17:04:40|10152.4|10148.4|10147.4|10143.4|10157.4|10153.4|10144.4|10140.4|65
1647536690000|2022-03-17 17:04:50|10147.2|10143.2|10139.5|10135.5|10147.2|10143.2|10138.8|10134.8|25
1647536700000|2022-03-17 17:05:00|10139.4|10135.4|10140.5|10136.5|10142.5|10138.5|10139.4|10135.4|11
1647536710000|2022-03-17 17:05:10|10139.9|10135.9|10135.4|10131.4|10140.9|10136.9|10134|10130|22
1647536720000|2022-03-17 17:05:20|10133.9|10129.9|10135.4|10131.4|10137.4|10133.4|10133.9|10129.9|9
1647536730000|2022-03-17 17:05:30|10135.5|10131.5|10135|10131|10138.5|10134.5|10134.9|10130.9|20
1647536740000|2022-03-17 17:05:40|10135.5|10131.5|10141.5|10137.5|10142.4|10138.4|10134.4|10130.4|32
1647536750000|2022-03-17 17:05:50|10142|10138|10143|10139|10144.5|10140.5|10140|10136|34
1647536760000|2022-03-17 17:06:00|10143.1|10139.1|10143.5|10139.5|10144.5|10140.5|10141.5|10137.5|4
1647536770000|2022-03-17 17:06:10|10144|10140|10141.5|10137.5|10144.5|10140.5|10141.5|10137.5|189
1647536780000|2022-03-17 17:06:20|10141.6|10137.6|10144.4|10140.4|10144.5|10140.5|10141.5|10137.5|11
1647536790000|2022-03-17 17:06:30|10144.2|10140.2|10143.9|10139.9|10145.9|10141.9|10142.4|10138.4|32
1647536800000|2022-03-17 17:06:40|10143.5|10139.5|10137.3|10133.3|10143.5|10139.5|10136.4|10132.4|30
1647536810000|2022-03-17 17:06:50|10136.4|10132.4|10134.4|10130.4|10137.4|10133.4|10134.4|10130.4|7
1647536820000|2022-03-17 17:07:00|10133.5|10129.5|10137.5|10133.5|10139|10135|10133.5|10129.5|23
1647536830000|2022-03-17 17:07:10|10137|10133|10136|10132|10139|10135|10136|10132|3
1647536840000|2022-03-17 17:07:20|10136.5|10132.5|10136.5|10132.5|10137|10133|10134|10130|3
1647536850000|2022-03-17 17:07:30|10133.4|10129.4|10133.5|10129.5|10135.5|10131.5|10132.5|10128.5|6
1647536860000|2022-03-17 17:07:40|10133|10129|10133.5|10129.5|10133.5|10129.5|10129.7|10125.7|8
1647536870000|2022-03-17 17:07:50|10131.5|10127.5|10133.5|10129.5|10133.5|10129.5|10130.4|10126.4|2
1647536880000|2022-03-17 17:08:00|10133|10129|10134.5|10130.5|10140.9|10136.9|10133|10129|23
1647536890000|2022-03-17 17:08:10|10134.6|10130.6|10141.5|10137.5|10141.5|10137.5|10133.5|10129.5|16
1647536900000|2022-03-17 17:08:20|10140.6|10136.6|10140.5|10136.5|10142|10138|10139.1|10135.1|7
1647536910000|2022-03-17 17:08:30|10140.6|10136.6|10142.5|10138.5|10143.6|10139.6|10136|10132|19
1647536920000|2022-03-17 17:08:40|10142.6|10138.6|10142.5|10138.5|10148.6|10144.6|10142.5|10138.5|8
1647536930000|2022-03-17 17:08:50|10141.6|10137.6|10138.6|10134.6|10141.6|10137.6|10136|10132|7
1647536940000|2022-03-17 17:09:00|10139|10135|10137.5|10133.5|10139.5|10135.5|10135|10131|16
1647536950000|2022-03-17 17:09:10|10137.3|10133.3|10144|10140|10144.5|10140.5|10136|10132|8
1647536960000|2022-03-17 17:09:20|10143.5|10139.5|10146.6|10142.6|10147.1|10143.1|10143.5|10139.5|12
1647536970000|2022-03-17 17:09:30|10146.5|10142.5|10147.9|10143.9|10149|10145|10141.9|10137.9|18
1647536980000|2022-03-17 17:09:40|10148.1|10144.1|10144.4|10140.4|10151.5|10147.5|10144.4|10140.4|17
1647536990000|2022-03-17 17:09:50|10143.9|10139.9|10149.9|10145.9|10151.8|10147.8|10142.5|10138.5|14
1647537000000|2022-03-17 17:10:00|10150.4|10146.4|10146.9|10142.9|10150.4|10146.4|10145.4|10141.4|17
1647537010000|2022-03-17 17:10:10|10147.3|10143.3|10147.4|10143.4|10147.4|10143.4|10144.4|10140.4|9
1647537020000|2022-03-17 17:10:20|10148.9|10144.9|10153.4|10149.4|10154.4|10150.4|10148.9|10144.9|21
1647537030000|2022-03-17 17:10:30|10154.5|10150.5|10153.4|10149.4|10155.8|10151.8|10152.4|10148.4|51
1647537040000|2022-03-17 17:10:40|10152.9|10148.9|10161.3|10157.3|10164.8|10160.8|10152.9|10148.9|88
1647537050000|2022-03-17 17:10:50|10159.9|10155.9|10165.4|10161.4|10165.4|10161.4|10159.9|10155.9|27
1647537060000|2022-03-17 17:11:00|10164.4|10160.4|10162.9|10158.9|10165.4|10161.4|10162.4|10158.4|26
1647537070000|2022-03-17 17:11:10|10163.3|10159.3|10165.4|10161.4|10166.3|10162.3|10159.4|10155.4|20
1647537080000|2022-03-17 17:11:20|10165.9|10161.9|10161.3|10157.3|10167.4|10163.4|10160.8|10156.8|27
1647537090000|2022-03-17 17:11:30|10162.3|10158.3|10162.9|10158.9|10164.4|10160.4|10162.3|10158.3|10
1647537100000|2022-03-17 17:11:40|10161.9|10157.9|10163.3|10159.3|10164.3|10160.3|10161.3|10157.3|21
1647537110000|2022-03-17 17:11:50|10162.4|10158.4|10158.3|10154.3|10162.4|10158.4|10156.8|10152.8|33
1647537120000|2022-03-17 17:12:00|10158.8|10154.8|10158.3|10154.3|10162.3|10158.3|10157.3|10153.3|13
1647537130000|2022-03-17 17:12:10|10156.8|10152.8|10151.3|10147.3|10158.2|10154.2|10149.3|10145.3|27
1647537140000|2022-03-17 17:12:20|10151.7|10147.7|10153.3|10149.3|10154.8|10150.8|10149.3|10145.3|48
1647537150000|2022-03-17 17:12:30|10154.3|10150.3|10156.8|10152.8|10162.2|10158.2|10154.2|10150.2|48
1647537160000|2022-03-17 17:12:40|10156.3|10152.3|10158.3|10154.3|10159.2|10155.2|10152.7|10148.7|79
1647537170000|2022-03-17 17:12:50|10158.2|10154.2|10158.2|10154.2|10162.2|10158.2|10157.2|10153.2|28
1647537180000|2022-03-17 17:13:00|10157.7|10153.7|10149.7|10145.7|10157.7|10153.7|10148.2|10144.2|37
1647537190000|2022-03-17 17:13:10|10150.1|10146.1|10143.1|10139.1|10152.2|10148.2|10142.7|10138.7|21
1647537200000|2022-03-17 17:13:20|10143.2|10139.2|10146.2|10142.2|10148.2|10144.2|10141.1|10137.1|63
1647537210000|2022-03-17 17:13:30|10145.2|10141.2|10143.3|10139.3|10146.3|10142.3|10142.3|10138.3|9
1647537220000|2022-03-17 17:13:40|10142.8|10138.8|10139.2|10135.2|10142.8|10138.8|10137.1|10133.1|14
1647537230000|2022-03-17 17:13:50|10139.1|10135.1|10146.2|10142.2|10146.2|10142.2|10135.2|10131.2|54
1647537240000|2022-03-17 17:14:00|10146.3|10142.3|10144.2|10140.2|10149.3|10145.3|10141.2|10137.2|24
1647537250000|2022-03-17 17:14:10|10144.7|10140.7|10141.2|10137.2|10144.7|10140.7|10140.6|10136.6|11
1647537260000|2022-03-17 17:14:20|10142.1|10138.1|10143.2|10139.2|10144.7|10140.7|10139.2|10135.2|6
1647537270000|2022-03-17 17:14:30|10143.6|10139.6|10143.2|10139.2|10143.7|10139.7|10142.7|10138.7|0
1647537280000|2022-03-17 17:14:40|10142.2|10138.2|10138.2|10134.2|10142.2|10138.2|10137.2|10133.2|9
1647537290000|2022-03-17 17:14:50|10138.4|10134.4|10144.1|10140.1|10146.7|10142.7|10138.4|10134.4|12
1647537300000|2022-03-17 17:15:00|10144|10140|10141.2|10137.2|10144|10140|10139.7|10135.7|6
1647537310000|2022-03-17 17:15:10|10142.1|10138.1|10141.2|10137.2|10142.1|10138.1|10140.7|10136.7|1
1647537320000|2022-03-17 17:15:20|10140.2|10136.2|10138.2|10134.2|10141.2|10137.2|10138.2|10134.2|12
1647537330000|2022-03-17 17:15:30|10138.3|10134.3|10149.7|10145.7|10150.6|10146.6|10138.3|10134.3|17
1647537340000|2022-03-17 17:15:40|10149.5|10145.5|10156.6|10152.6|10157.1|10153.1|10147.2|10143.2|49
1647537350000|2022-03-17 17:15:50|10156.2|10152.2|10161.1|10157.1|10161.1|10157.1|10152.2|10148.2|84
1647537360000|2022-03-17 17:16:00|10160.6|10156.6|10160.1|10156.1|10167.7|10163.7|10159.6|10155.6|112
1647537370000|2022-03-17 17:16:10|10160.5|10156.5|10155.1|10151.1|10164.6|10160.6|10154.6|10150.6|20
1647537380000|2022-03-17 17:16:20|10153.1|10149.1|10158.1|10154.1|10158.1|10154.1|10153.1|10149.1|11
1647537390000|2022-03-17 17:16:30|10158|10154|10159.3|10155.3|10163.7|10159.7|10155.1|10151.1|49
1647537400000|2022-03-17 17:16:40|10159.4|10155.4|10161.2|10157.2|10164.8|10160.8|10159.4|10155.4|14
1647537410000|2022-03-17 17:16:50|10161.3|10157.3|10162.1|10158.1|10165.1|10161.1|10161.2|10157.2|19
1647537420000|2022-03-17 17:17:00|10161.8|10157.8|10158.1|10154.1|10165.7|10161.7|10158.1|10154.1|28
1647537430000|2022-03-17 17:17:10|10157.6|10153.6|10164.1|10160.1|10165.1|10161.1|10157.6|10153.6|10
1647537440000|2022-03-17 17:17:20|10164.2|10160.2|10162.1|10158.1|10166.6|10162.6|10160.6|10156.6|15
1647537450000|2022-03-17 17:17:30|10162|10158|10165.1|10161.1|10166.2|10162.2|10162|10158|13
1647537460000|2022-03-17 17:17:40|10167.1|10163.1|10167|10163|10170.1|10166.1|10163.1|10159.1|28
1647537470000|2022-03-17 17:17:50|10166.1|10162.1|10168|10164|10169.5|10165.5|10165.1|10161.1|39
1647537480000|2022-03-17 17:18:00|10168.2|10164.2|10177.2|10173.2|10178.2|10174.2|10166.6|10162.6|100
1647537490000|2022-03-17 17:18:10|10176.3|10172.3|10175.1|10171.1|10177.6|10173.6|10174.1|10169.2|36
1647537500000|2022-03-17 17:18:20|10174.6|10170.6|10170.2|10166.2|10175.6|10171.6|10168.7|10164.7|21
1647537510000|2022-03-17 17:18:30|10171.2|10167.2|10170.1|10166.1|10172.1|10168.1|10168.6|10164.6|32
1647537520000|2022-03-17 17:18:40|10169.6|10165.6|10165.1|10161.1|10171.7|10167.7|10165.1|10161.1|10
1647537530000|2022-03-17 17:18:50|10165|10161|10170.1|10166.1|10170.6|10166.6|10164.6|10160.6|16
1647537540000|2022-03-17 17:19:00|10170.2|10166.2|10172.5|10168.5|10172.5|10168.5|10167.1|10163.1|11
1647537550000|2022-03-17 17:19:10|10172.1|10168.1|10175.1|10171.1|10177|10173|10171.1|10167.1|4
1647537560000|2022-03-17 17:19:20|10176|10172|10180.6|10176.6|10181.6|10177.6|10176|10172|17
1647537570000|2022-03-17 17:19:30|10180.7|10176.7|10176.2|10172.2|10185.2|10181.2|10176.2|10172.2|56
1647537580000|2022-03-17 17:19:40|10176.3|10172.3|10184.4|10180.4|10185.4|10181.4|10176.2|10172.2|100
1647537590000|2022-03-17 17:19:50|10185.4|10181.4|10182.4|10178.4|10186.4|10182.4|10181.4|10177.4|25
1647537600000|2022-03-17 17:20:00|10182.3|10178.3|10182.1|10178.1|10186.4|10182.4|10180.3|10176.3|75
1647537610000|2022-03-17 17:20:10|10183.1|10179.1|10184.1|10180.1|10186.1|10181.5|10180.6|10176.6|50
1647537620000|2022-03-17 17:20:20|10183.9|10179.9|10183|10179|10183.9|10179.9|10180.1|10176.1|43
1647537630000|2022-03-17 17:20:30|10182.6|10178.6|10181.6|10177.6|10182.6|10178.6|10181.1|10177.1|4
1647537640000|2022-03-17 17:20:40|10182.1|10178.1|10181.1|10177.1|10184|10180|10179.1|10175.1|10
1647537650000|2022-03-17 17:20:50|10179.6|10175.6|10179.1|10175.1|10180.1|10176.1|10175.1|10171.1|27
1647537660000|2022-03-17 17:21:00|10180|10176|10181.1|10177.1|10183|10179|10178.1|10174.1|4
1647537670000|2022-03-17 17:21:10|10182.1|10178.1|10182.6|10178.6|10185.1|10181.1|10180.6|10176.6|19
1647537680000|2022-03-17 17:21:20|10183.1|10179.1|10177.6|10173.6|10187.6|10183.6|10177.6|10173.6|23
1647537690000|2022-03-17 17:21:30|10178.1|10174.1|10175.1|10171.1|10178.1|10174.1|10172|10168|24
1647537700000|2022-03-17 17:21:40|10174|10170|10173.1|10169.1|10175.6|10171.6|10171.6|10167.6|9
1647537710000|2022-03-17 17:21:50|10174.6|10170.6|10178|10174|10178|10174|10172.5|10168.5|62
1647537720000|2022-03-17 17:22:00|10178.5|10174.5|10178|10174|10178.5|10174.5|10175.1|10171.1|10
1647537730000|2022-03-17 17:22:10|10177.1|10173.1|10176|10172|10179.1|10175.1|10175.5|10171.5|7
1647537740000|2022-03-17 17:22:20|10175.1|10171.1|10174.2|10170.2|10177.5|10173.5|10174.2|10170.2|54
1647537750000|2022-03-17 17:22:30|10176.2|10172.2|10175.1|10171.1|10176.2|10172.2|10172.7|10168.7|4
1647537760000|2022-03-17 17:22:40|10175.2|10171.2|10175.2|10171.2|10175.2|10171.2|10173.2|10169.2|13
1647537770000|2022-03-17 17:22:50|10175.7|10171.7|10176.7|10172.7|10176.7|10172.7|10174.2|10170.2|13
1647537780000|2022-03-17 17:23:00|10176.3|10172.3|10174.2|10170.2|10177.2|10173.2|10174.2|10170.2|2
1647537790000|2022-03-17 17:23:10|10172.7|10168.7|10174.2|10170.2|10174.7|10170.7|10172.7|10168.7|4
1647537800000|2022-03-17 17:23:20|10173.7|10169.7|10173.7|10169.7|10173.7|10169.7|10172.2|10168.2|23
1647537810000|2022-03-17 17:23:30|10171.7|10167.7|10169.2|10165.2|10173.2|10169.2|10169.2|10165.2|40
1647537820000|2022-03-17 17:23:40|10169.4|10165.4|10162.7|10158.7|10171.7|10167.7|10161.2|10157.2|42
1647537830000|2022-03-17 17:23:50|10163.2|10159.2|10164.2|10160.2|10165.2|10161.2|10162.7|10158.7|9
1647537840000|2022-03-17 17:24:00|10163.3|10159.3|10158.7|10154.7|10163.3|10159.3|10156.8|10152.8|59
1647537850000|2022-03-17 17:24:10|10158.6|10154.6|10161.1|10157.1|10163.6|10159.6|10158.5|10154.5|11
1647537860000|2022-03-17 17:24:20|10160.9|10156.9|10161.1|10157.1|10164|10160|10159.1|10155.1|3
1647537870000|2022-03-17 17:24:30|10160.7|10156.7|10149.2|10145.2|10161.9|10157.5|10149.2|10145.2|83
1647537880000|2022-03-17 17:24:40|10150.6|10146.6|10149.1|10145.1|10151.9|10147.9|10144.1|10140.1|79
1647537890000|2022-03-17 17:24:50|10150.1|10146.1|10146.1|10142.1|10151.2|10147.2|10144.6|10140.6|34
1647537900000|2022-03-17 17:25:00|10147.1|10143.1|10147.1|10143.1|10150.7|10146.7|10144.6|10140.6|12
1647537910000|2022-03-17 17:25:10|10147.2|10143.2|10147.1|10143.1|10151.2|10147.2|10145.6|10141.6|18
1647537920000|2022-03-17 17:25:20|10148.1|10144.1|10148.1|10144.1|10150.2|10146.2|10146.2|10142.2|13
1647537930000|2022-03-17 17:25:30|10147.6|10143.6|10150.1|10146.1|10152.1|10148.1|10145.2|10141.2|22
1647537940000|2022-03-17 17:25:40|10150|10146|10145.1|10141.1|10150.1|10146.1|10143.1|10139.1|5
1647537950000|2022-03-17 17:25:50|10145.2|10141.2|10148.1|10144.1|10149.1|10145.1|10145.2|10141.2|8
1647537960000|2022-03-17 17:26:00|10147.3|10143.3|10144.1|10140.1|10148.1|10144.1|10138.6|10134.6|27
1647537970000|2022-03-17 17:26:10|10144.6|10140.6|10136.2|10132.2|10145.1|10141.1|10135.7|10131.7|15
1647537980000|2022-03-17 17:26:20|10135.7|10131.7|10141.6|10137.6|10141.6|10137.6|10135.7|10131.7|21
1647537990000|2022-03-17 17:26:30|10141.1|10137.1|10137.6|10133.6|10142.1|10138.1|10137.1|10133.1|15
1647538000000|2022-03-17 17:26:40|10137.5|10133.5|10130.5|10126.5|10137.5|10133.5|10127.5|10123.5|79
1647538010000|2022-03-17 17:26:50|10131|10127|10133|10129|10134|10130|10129.5|10125.5|16
1647538020000|2022-03-17 17:27:00|10135|10131|10135.1|10131.1|10138.5|10134.5|10133|10129|16
1647538030000|2022-03-17 17:27:10|10135.2|10131.2|10131|10127|10137.6|10133.6|10130.5|10126.5|20
1647538040000|2022-03-17 17:27:20|10132|10128|10131.1|10127.1|10133.5|10129.5|10130.1|10126.1|19
1647538050000|2022-03-17 17:27:30|10132|10128|10124|10120|10135.1|10131.1|10122|10118|77
1647538060000|2022-03-17 17:27:40|10125.1|10121.1|10125|10121|10127|10123|10121.1|10117.1|17
1647538070000|2022-03-17 17:27:50|10125.5|10121.5|10129.1|10125.1|10129.1|10125.1|10125.1|10121.1|18
1647538080000|2022-03-17 17:28:00|10129|10125|10126.1|10122.1|10129|10125|10124.5|10120.5|10
1647538090000|2022-03-17 17:28:10|10125.1|10121.1|10124|10120|10125.1|10121.1|10121.1|10117.1|50
1647538100000|2022-03-17 17:28:20|10124.1|10120.1|10129|10125|10131|10127|10123.5|10119.5|11
1647538110000|2022-03-17 17:28:30|10128.1|10124.1|10129.1|10125.1|10130|10126|10126.1|10122.1|12
1647538120000|2022-03-17 17:28:40|10130|10126|10129|10125|10136|10132|10129|10125|18
1647538130000|2022-03-17 17:28:50|10128.5|10124.5|10129|10125|10131|10127|10127.1|10123.1|8
1647538140000|2022-03-17 17:29:00|10127|10123|10121|10117|10127|10123|10112|10108|63
1647538150000|2022-03-17 17:29:10|10121.1|10117.1|10114.1|10110.1|10122|10118|10113|10109|39
1647538160000|2022-03-17 17:29:20|10115|10111|10121|10117|10123|10119|10115|10111|15
1647538170000|2022-03-17 17:29:30|10122|10118|10118.1|10114.1|10122|10118|10113.5|10109.5|33
1647538180000|2022-03-17 17:29:40|10118.5|10114.5|10112.1|10108.1|10119.1|10115.1|10110.1|10106.1|41
1647538190000|2022-03-17 17:29:50|10112.5|10108.5|10120.1|10116.1|10122.1|10118.1|10112.1|10108.1|46
1647538200000|2022-03-17 17:30:00|10120|10116|10125|10121|10126.1|10122.1|10119.1|10115.1|108
1647538210000|2022-03-17 17:30:10|10124.1|10120.1|10125|10121|10128|10124|10121|10117|29
1647538220000|2022-03-17 17:30:20|10125.1|10121.1|10129|10125|10129|10125|10123.1|10119.1|17
1647538230000|2022-03-17 17:30:30|10128.1|10124.1|10131|10127|10131.5|10127.5|10127|10123|20
1647538240000|2022-03-17 17:30:40|10131.1|10127.1|10125|10121|10131.1|10127.1|10124|10120|17
1647538250000|2022-03-17 17:30:50|10124.5|10120.5|10120.1|10116.1|10124.5|10120.5|10118.5|10114.5|13
1647538260000|2022-03-17 17:31:00|10120|10116|10125|10121|10127.5|10123.5|10120|10116|18
1647538270000|2022-03-17 17:31:10|10125.1|10121.1|10130|10126|10130|10126|10125|10121|10
1647538280000|2022-03-17 17:31:20|10129.5|10125.5|10133.5|10129.5|10133.5|10129.5|10129.5|10125.5|13
1647538290000|2022-03-17 17:31:30|10134|10130|10138|10134|10139|10135|10131|10127|26
1647538300000|2022-03-17 17:31:40|10137.6|10133.6|10143|10139|10143|10139|10137.6|10133.6|21
1647538310000|2022-03-17 17:31:50|10142|10138|10150.1|10146.1|10151.5|10147.5|10140.7|10136.7|76
1647538320000|2022-03-17 17:32:00|10150|10146|10145.9|10141.9|10150.1|10146.1|10144|10140|35
1647538330000|2022-03-17 17:32:10|10143|10139|10143|10139|10145|10141|10141|10137|65
1647538340000|2022-03-17 17:32:20|10143.2|10139.2|10141|10137|10145.5|10141.5|10139.5|10135.5|13
1647538350000|2022-03-17 17:32:30|10143.5|10139.5|10138|10134|10143.5|10139.5|10138|10134|10
1647538360000|2022-03-17 17:32:40|10137|10133|10142|10138|10142.5|10138.5|10137|10133|5
1647538370000|2022-03-17 17:32:50|10142.1|10138.1|10142.1|10138.1|10143.5|10139.5|10137.5|10133.5|20
1647538380000|2022-03-17 17:33:00|10143|10139|10138.5|10134.5|10144|10140|10138.5|10134.5|18
1647538390000|2022-03-17 17:33:10|10138|10134|10137.5|10133.5|10140|10136|10134|10130|17
1647538400000|2022-03-17 17:33:20|10138|10134|10140|10136|10141|10137|10137|10133|3
1647538410000|2022-03-17 17:33:30|10140.1|10136.1|10140|10136|10142|10138|10140|10136|15
1647538420000|2022-03-17 17:33:40|10140.5|10136.5|10144|10140|10152|10148|10140.5|10136.5|58
1647538430000|2022-03-17 17:33:50|10143|10139|10145|10141|10146.1|10142.1|10142.5|10138.5|6
1647538440000|2022-03-17 17:34:00|10145.1|10141.1|10143|10139|10145.5|10141.5|10139.1|10135.1|7
1647538450000|2022-03-17 17:34:10|10143.1|10139.1|10147.1|10143.1|10148|10144|10142.1|10138.1|9
1647538460000|2022-03-17 17:34:20|10148.1|10144.1|10149.5|10145.5|10150|10146|10147.1|10143.1|24
1647538470000|2022-03-17 17:34:30|10148.1|10144.1|10150|10146|10151|10147|10145|10141|15
1647538480000|2022-03-17 17:34:40|10149.5|10145.5|10146|10142|10151.5|10147.5|10146|10142|27
1647538490000|2022-03-17 17:34:50|10147|10143|10148|10144|10150|10146|10147|10143|4
1647538500000|2022-03-17 17:35:00|10148.5|10144.5|10148|10144|10151.5|10147.5|10146.5|10142.5|18
1647538510000|2022-03-17 17:35:10|10148.1|10144.1|10140.5|10136.5|10149|10145|10136.1|10132.1|35
1647538520000|2022-03-17 17:35:20|10141|10137|10137|10133|10143.5|10139.5|10136|10132|10
1647538530000|2022-03-17 17:35:30|10137.1|10133.1|10136.6|10132.6|10139.5|10135.5|10136|10132|18
1647538540000|2022-03-17 17:35:40|10140|10136|10135.1|10131.1|10140|10136|10132.6|10125.7|122
1647538550000|2022-03-17 17:35:50|10135|10131|10138|10134|10139|10135|10133|10129|37
1647538560000|2022-03-17 17:36:00|10137.1|10133.1|10136.2|10132.2|10140.2|10136.2|10135.7|10131.7|44
1647538570000|2022-03-17 17:36:10|10136.1|10132.1|10133.3|10129.3|10136.2|10132.2|10130.1|10126.1|23
1647538580000|2022-03-17 17:36:20|10134.2|10130.2|10134.2|10130.2|10136.1|10132.1|10133.2|10129.2|6
1647538590000|2022-03-17 17:36:30|10134.1|10130.1|10130|10126|10134.2|10130.2|10127.2|10123.2|47
1647538600000|2022-03-17 17:36:40|10129.5|10125.5|10131|10127|10131|10127|10127|10123|10
1647538610000|2022-03-17 17:36:50|10131.1|10127.1|10136|10132|10137|10133|10130.6|10126.6|22
1647538620000|2022-03-17 17:37:00|10136.1|10132.1|10139|10135|10140|10136|10135|10131|26
1647538630000|2022-03-17 17:37:10|10138|10134|10137.5|10133.5|10140.5|10136.5|10137.1|10133.1|15
1647538640000|2022-03-17 17:37:20|10137.6|10133.6|10138.1|10134.1|10141.1|10137.1|10135.6|10131.6|10
1647538650000|2022-03-17 17:37:30|10139.1|10135.1|10138.1|10134.1|10139.6|10135.6|10137.1|10133.1|7
1647538660000|2022-03-17 17:37:40|10137.7|10133.7|10137.1|10133.1|10141.6|10137.6|10136.1|10132.1|17
1647538670000|2022-03-17 17:37:50|10137.5|10133.5|10136|10132|10141.1|10137.1|10136|10132|35
1647538680000|2022-03-17 17:38:00|10137|10133|10132.1|10128.1|10138|10134|10132.1|10128.1|9
1647538690000|2022-03-17 17:38:10|10133|10129|10125|10121|10135|10131|10122.6|10118.6|20
1647538700000|2022-03-17 17:38:20|10125.2|10121.2|10133.1|10129.1|10133.1|10129.1|10125.2|10121.2|10
1647538710000|2022-03-17 17:38:30|10134.5|10130.5|10134.1|10130.1|10136.1|10132.1|10130.6|10126.6|9
1647538720000|2022-03-17 17:38:40|10133.1|10129.1|10130.1|10126.1|10133.1|10129.1|10130|10126|1
1647538730000|2022-03-17 17:38:50|10130.2|10126.2|10134.1|10130.1|10135|10131|10130.2|10126.2|19
1647538740000|2022-03-17 17:39:00|10134.7|10130.7|10144.6|10140.6|10144.6|10140.6|10134.7|10130.7|18
1647538750000|2022-03-17 17:39:10|10145.1|10141.1|10147.2|10143.2|10152.1|10148.1|10145.1|10141.1|19
1647538760000|2022-03-17 17:39:20|10147.1|10143.1|10147.2|10143.2|10148.1|10144.1|10146.1|10142.1|4
1647538770000|2022-03-17 17:39:30|10147.6|10143.6|10150.1|10146.1|10152.6|10148.6|10147.6|10143.6|27
1647538780000|2022-03-17 17:39:40|10150.6|10146.6|10149.7|10145.7|10151.1|10147.1|10149.6|10145.6|4
1647538790000|2022-03-17 17:39:50|10150.1|10146.1|10156.1|10152.1|10156.1|10152.1|10149.2|10145.2|30
1647538800000|2022-03-17 17:40:00|10156.2|10152.2|10160.2|10156.2|10164.3|10160.3|10156.2|10152.2|70
1647538810000|2022-03-17 17:40:10|10160.7|10156.7|10168.8|10164.8|10172.3|10168.3|10160.7|10156.7|84
1647538820000|2022-03-17 17:40:20|10168.3|10164.3|10166.2|10162.2|10169.3|10165.3|10162.9|10158.9|75
1647538830000|2022-03-17 17:40:30|10165.2|10161.2|10178.2|10174.2|10178.2|10174.2|10164.2|10160.2|79
1647538840000|2022-03-17 17:40:40|10180|10176|10179.2|10175.2|10181.3|10177.3|10176.3|10172.3|78
1647538850000|2022-03-17 17:40:50|10180.2|10176.2|10173.1|10169.1|10181.2|10177.2|10172.2|10168.2|22
1647538860000|2022-03-17 17:41:00|10174.1|10170.1|10173.2|10169.2|10177.3|10173.3|10172.2|10168.2|26
1647538870000|2022-03-17 17:41:10|10172.7|10168.7|10169.8|10165.8|10173.2|10169.2|10169.3|10165.3|9
1647538880000|2022-03-17 17:41:20|10170.2|10166.2|10167.2|10163.2|10170.7|10166.7|10163.7|10159.7|73
1647538890000|2022-03-17 17:41:30|10167.3|10163.3|10171.7|10167.7|10171.7|10167.7|10167.3|10163.3|36
1647538900000|2022-03-17 17:41:40|10171.3|10167.3|10166.2|10162.2|10171.3|10167.3|10164.8|10160.8|63
1647538910000|2022-03-17 17:41:50|10167.7|10163.7|10160.2|10156.2|10167.7|10163.7|10157.7|10153.7|44
1647538920000|2022-03-17 17:42:00|10161.2|10157.2|10157.2|10153.2|10162.7|10158.7|10154.2|10150.2|29
1647538930000|2022-03-17 17:42:10|10156.3|10152.3|10151.7|10147.7|10157.6|10153.6|10151.2|10147.2|12
1647538940000|2022-03-17 17:42:20|10151.6|10147.6|10152.2|10148.2|10153.2|10149.2|10149.7|10145.7|19
1647538950000|2022-03-17 17:42:30|10151.7|10147.7|10151.2|10147.2|10152.2|10148.2|10149.2|10145.2|5
1647538960000|2022-03-17 17:42:40|10150.7|10146.7|10142.2|10138.2|10151.2|10147.2|10140.2|10136.2|22
1647538970000|2022-03-17 17:42:50|10142.7|10138.7|10141.2|10137.2|10143.7|10139.7|10140.2|10136.2|13
1647538980000|2022-03-17 17:43:00|10142.2|10138.2|10142.2|10138.2|10148.2|10144.2|10140.3|10136.3|13
1647538990000|2022-03-17 17:43:10|10141.7|10137.7|10140.3|10136.3|10145.2|10141.2|10140.3|10136.3|26
1647539000000|2022-03-17 17:43:20|10141.2|10137.2|10137.3|10133.3|10141.2|10137.2|10137.3|10133.3|6
1647539010000|2022-03-17 17:43:30|10137.2|10133.2|10144.2|10140.2|10144.2|10140.2|10133.7|10129.7|44
1647539020000|2022-03-17 17:43:40|10143.7|10139.7|10133.6|10129.6|10143.7|10139.7|10133.1|10129.1|48
1647539030000|2022-03-17 17:43:50|10134.1|10130.1|10135.7|10131.7|10138.2|10134.2|10134.1|10130.1|25
1647539040000|2022-03-17 17:44:00|10136.1|10132.1|10137.7|10133.7|10141.6|10137.6|10135.6|10131.6|9
1647539050000|2022-03-17 17:44:10|10138.1|10134.1|10137.2|10133.2|10140.1|10136.1|10133.7|10129.7|7
1647539060000|2022-03-17 17:44:20|10137.1|10133.1|10135|10131|10137.1|10133.1|10133.1|10129.1|10
1647539070000|2022-03-17 17:44:30|10135.5|10131.5|10138.2|10134.2|10139|10135|10132.2|10128.2|22
1647539080000|2022-03-17 17:44:40|10139.1|10135.1|10134|10130|10139.9|10135.9|10131.2|10127.2|44
1647539090000|2022-03-17 17:44:50|10133.2|10129.2|10133.1|10129.1|10134.1|10130.1|10130.2|10126.2|27
1647539100000|2022-03-17 17:45:00|10132.7|10128.7|10137.2|10133.2|10141.6|10137.6|10132.2|10128.2|43
1647539110000|2022-03-17 17:45:10|10137.7|10133.7|10144.1|10140.1|10145|10141|10137.7|10133.7|13
1647539120000|2022-03-17 17:45:20|10143.6|10139.6|10136.2|10132.2|10143.6|10139.6|10135.1|10131.1|12
1647539130000|2022-03-17 17:45:30|10136.1|10132.1|10137.3|10133.3|10138.3|10134.3|10134|10130|20
1647539140000|2022-03-17 17:45:40|10138.2|10134.2|10136.2|10132.2|10138.2|10134.2|10136|10132|2
1647539150000|2022-03-17 17:45:50|10138.2|10134.2|10141.2|10137.2|10143.2|10139.2|10138.2|10134.2|3
1647539160000|2022-03-17 17:46:00|10140.3|10136.3|10144.2|10140.2|10144.2|10140.2|10139.2|10135.2|7
1647539170000|2022-03-17 17:46:10|10143.2|10139.2|10141.2|10137.2|10146.2|10142.2|10139.8|10135.8|8
1647539180000|2022-03-17 17:46:20|10142.2|10138.2|10134.2|10130.2|10142.7|10138.7|10134.2|10130.2|13
1647539190000|2022-03-17 17:46:30|10133.2|10129.2|10134.2|10130.2|10139.3|10135.3|10132.8|10128.8|9
1647539200000|2022-03-17 17:46:40|10134|10130|10133.3|10129.3|10134|10130|10129.3|10125.3|23
1647539210000|2022-03-17 17:46:50|10132.8|10128.8|10135.3|10131.3|10137.3|10133.3|10132.8|10128.8|3
1647539220000|2022-03-17 17:47:00|10135.2|10131.2|10140.2|10136.2|10143.3|10139.3|10134.3|10130.3|19
1647539230000|2022-03-17 17:47:10|10139.6|10135.6|10134.3|10130.3|10139.6|10135.6|10133.8|10129.8|14
1647539240000|2022-03-17 17:47:20|10135.2|10131.2|10135.2|10131.2|10135.2|10131.2|10131.2|10127.2|7
1647539250000|2022-03-17 17:47:30|10135.1|10131.1|10131.2|10127.2|10135.1|10131.1|10129.3|10125.3|105
1647539260000|2022-03-17 17:47:40|10132.2|10128.2|10132.4|10128.4|10134.4|10130.4|10131.3|10127.3|100
1647539270000|2022-03-17 17:47:50|10136.4|10132.4|10130.9|10126.9|10136.4|10132.4|10129|10125|45
1647539280000|2022-03-17 17:48:00|10131|10127|10135.4|10131.4|10136.4|10132.4|10131|10127|17
1647539290000|2022-03-17 17:48:10|10134.5|10130.5|10135.5|10131.5|10136.4|10132.4|10129.4|10125.4|4
1647539300000|2022-03-17 17:48:20|10135.9|10131.9|10135.5|10131.5|10137|10133|10134.5|10130.5|41
1647539310000|2022-03-17 17:48:30|10136.5|10132.5|10133.5|10129.5|10137.6|10133.6|10131.5|10127.5|31
1647539320000|2022-03-17 17:48:40|10134|10130|10134.5|10130.5|10136.5|10132.5|10133.5|10129.5|11
1647539330000|2022-03-17 17:48:50|10135|10131|10134.4|10130.4|10135.4|10131.4|10133.5|10129.5|10
1647539340000|2022-03-17 17:49:00|10133.5|10129.5|10134.5|10130.5|10137|10133|10132.5|10128.5|19
1647539350000|2022-03-17 17:49:10|10135|10131|10134.5|10130.5|10135|10131|10132|10128|8
1647539360000|2022-03-17 17:49:20|10135.1|10131.1|10138.5|10134.5|10139|10135|10135.1|10131.1|10
1647539370000|2022-03-17 17:49:30|10138.4|10134.4|10135|10131|10138.4|10134.4|10134.5|10130.5|14
1647539380000|2022-03-17 17:49:40|10135.5|10131.5|10132.5|10128.5|10135.5|10131.5|10132.4|10128.4|13
1647539390000|2022-03-17 17:49:50|10129|10125|10125.4|10121.4|10129.5|10125.5|10121.6|10117.6|31
1647539400000|2022-03-17 17:50:00|10125.5|10121.5|10132|10128|10132.5|10128.5|10122.5|10118.5|19
1647539410000|2022-03-17 17:50:10|10131.5|10127.5|10130.6|10126.6|10131.6|10127.6|10127.1|10123.1|8
1647539420000|2022-03-17 17:50:20|10131.5|10127.5|10134.6|10130.6|10136|10132|10130.6|10126.6|7
1647539430000|2022-03-17 17:50:30|10134.5|10130.5|10131.6|10127.6|10137.6|10133.6|10130.5|10126.5|16
1647539440000|2022-03-17 17:50:40|10132|10128|10135.5|10131.5|10135.5|10131.5|10128.5|10124.5|3
1647539450000|2022-03-17 17:50:50|10134.6|10130.6|10133.6|10129.6|10134.6|10130.6|10130|10126|5
1647539460000|2022-03-17 17:51:00|10133.3|10129.3|10132.5|10128.5|10134|10130|10129.1|10125.1|25
1647539470000|2022-03-17 17:51:10|10132.4|10128.4|10123.6|10119.6|10132.4|10128.4|10118.5|10114.5|65
1647539480000|2022-03-17 17:51:20|10124|10120|10122.5|10118.5|10127.6|10123.6|10121.5|10117.5|63
1647539490000|2022-03-17 17:51:30|10124.5|10120.5|10121.6|10117.6|10126.5|10122.5|10119.6|10115.6|94
1647539500000|2022-03-17 17:51:40|10122.7|10118.7|10120.1|10116.1|10124.7|10120.7|10120.1|10116.1|5
1647539510000|2022-03-17 17:51:50|10120.5|10116.5|10121.6|10117.6|10122.1|10118.1|10117.1|10113.1|11
1647539520000|2022-03-17 17:52:00|10121.1|10117.1|10128.1|10124.1|10131.6|10127.6|10120.6|10116.6|21
1647539530000|2022-03-17 17:52:10|10127.7|10123.7|10130.6|10126.6|10133.6|10129.6|10125.7|10121.7|16
1647539540000|2022-03-17 17:52:20|10130.5|10126.5|10132.6|10128.6|10133.6|10129.6|10129.6|10125.6|47
1647539550000|2022-03-17 17:52:30|10131.7|10127.7|10127.7|10123.7|10131.7|10127.7|10126.7|10122.7|112
1647539560000|2022-03-17 17:52:40|10128.6|10124.6|10132.7|10128.7|10132.7|10128.7|10127.7|10123.7|11
1647539570000|2022-03-17 17:52:50|10132.6|10128.6|10132.6|10128.6|10138.1|10134.1|10132.6|10128.6|26
1647539580000|2022-03-17 17:53:00|10133.5|10129.5|10132.6|10128.6|10138.6|10134.6|10132.6|10128.6|15
1647539590000|2022-03-17 17:53:10|10133.1|10129.1|10136.6|10132.6|10138.6|10134.6|10132.6|10128.6|34
1647539600000|2022-03-17 17:53:20|10136.1|10132.1|10132.6|10128.6|10136.2|10132.2|10131.6|10127.6|9
1647539610000|2022-03-17 17:53:30|10133.7|10129.7|10135.6|10131.6|10135.6|10131.6|10129.6|10125.6|6
1647539620000|2022-03-17 17:53:40|10135.7|10131.7|10135.6|10131.6|10141.1|10137.1|10134.7|10130.7|14
1647539630000|2022-03-17 17:53:50|10135.7|10131.7|10138.7|10134.7|10142.6|10138.6|10135.7|10131.7|78
1647539640000|2022-03-17 17:54:00|10138.6|10134.6|10140.6|10136.6|10141.7|10137.7|10136.6|10132.6|16
1647539650000|2022-03-17 17:54:10|10139.7|10135.7|10139.6|10135.6|10142.4|10138.4|10139.6|10135.6|20
1647539660000|2022-03-17 17:54:20|10140.6|10136.6|10139.7|10135.7|10142.6|10138.6|10137.6|10133.6|37
1647539670000|2022-03-17 17:54:30|10139.6|10135.6|10138.6|10134.6|10140.6|10136.6|10136.6|10132.6|10
1647539680000|2022-03-17 17:54:40|10139.6|10135.6|10139.7|10135.7|10141.7|10137.7|10138.1|10134.1|19
1647539690000|2022-03-17 17:54:50|10139.8|10135.8|10139.7|10135.7|10141.7|10137.7|10139.7|10135.7|51
1647539700000|2022-03-17 17:55:00|10140.7|10136.7|10149.8|10145.8|10151.7|10147.7|10140.7|10136.7|111
1647539710000|2022-03-17 17:55:10|10148.7|10144.7|10148.3|10144.3|10149.7|10145.7|10145.7|10141.7|23
1647539720000|2022-03-17 17:55:20|10148.2|10144.2|10150.4|10146.4|10153|10149|10146.8|10142.8|97
1647539730000|2022-03-17 17:55:30|10150.5|10146.5|10152|10148|10152.4|10148.4|10147|10143|11
1647539740000|2022-03-17 17:55:40|10151.9|10147.9|10151|10147|10153|10149|10150.5|10146.5|15
1647539750000|2022-03-17 17:55:50|10149.9|10145.9|10148.5|10144.5|10152.9|10148.9|10148.5|10144.5|41
1647539760000|2022-03-17 17:56:00|10148.1|10144.1|10131.1|10127.1|10148.1|10144.1|10121.1|10117.1|122
1647539770000|2022-03-17 17:56:10|10131.2|10127.2|10138.1|10134.1|10139.1|10135.1|10131.2|10127.2|19
1647539780000|2022-03-17 17:56:20|10137.1|10133.1|10132.1|10128.1|10138.1|10134.1|10128.6|10124.6|16
1647539790000|2022-03-17 17:56:30|10133|10129|10136.1|10132.1|10136.1|10132.1|10130.1|10126.1|12
1647539800000|2022-03-17 17:56:40|10136.2|10132.2|10134.3|10130.3|10139.1|10135.1|10133.3|10129.3|121
1647539810000|2022-03-17 17:56:50|10134.4|10130.4|10139.2|10135.2|10140.2|10136.2|10132.2|10128.2|295
1647539820000|2022-03-17 17:57:00|10138.2|10134.2|10145.4|10141.4|10147.1|10143.1|10138.2|10134.2|86
1647539830000|2022-03-17 17:57:10|10145.3|10141.3|10141.4|10137.4|10145.3|10141.3|10140.4|10136.4|79
1647539840000|2022-03-17 17:57:20|10142.4|10138.4|10138.4|10134.4|10142.4|10138.4|10138.4|10134.4|31
1647539850000|2022-03-17 17:57:30|10137.1|10133.1|10142.4|10138.4|10143.4|10139.4|10137.1|10133.1|9
1647539860000|2022-03-17 17:57:40|10142.5|10138.5|10146.4|10142.4|10147.4|10143.4|10142.4|10138.4|44
1647539870000|2022-03-17 17:57:50|10146.5|10142.5|10151.4|10147.4|10156.5|10152.5|10146.5|10142.5|124
1647539880000|2022-03-17 17:58:00|10153.4|10149.4|10155.6|10151.6|10158.6|10154.6|10151.4|10147.4|88
1647539890000|2022-03-17 17:58:10|10156.1|10152.1|10157.1|10153.1|10160.6|10156.6|10156.1|10152.1|79
1647539900000|2022-03-17 17:58:20|10157.6|10153.6|10162.6|10158.6|10165.2|10161.2|10151.5|10147.5|38
1647539910000|2022-03-17 17:58:30|10162.5|10158.5|10156.6|10152.6|10163.1|10159.1|10156.1|10152.1|17
1647539920000|2022-03-17 17:58:40|10157|10153|10159.6|10155.6|10160.6|10156.6|10154.5|10150.5|19
1647539930000|2022-03-17 17:58:50|10161.6|10157.6|10167.6|10163.6|10168.6|10164.6|10159.5|10155.5|52
1647539940000|2022-03-17 17:59:00|10168.1|10164.1|10166.6|10162.6|10171|10167|10165.1|10161.1|28
1647539950000|2022-03-17 17:59:10|10166.7|10162.7|10169.5|10165.5|10171.6|10167.6|10165.6|10161.6|51
1647539960000|2022-03-17 17:59:20|10169.1|10165.1|10167.5|10163.5|10170.6|10166.6|10165.6|10161.6|7
1647539970000|2022-03-17 17:59:30|10167.1|10163.1|10167.6|10163.6|10173.5|10169.5|10167.1|10163.1|38
1647539980000|2022-03-17 17:59:40|10167.2|10163.2|10167.5|10163.5|10170.6|10166.6|10165|10161|51
1647539990000|2022-03-17 17:59:50|10166.5|10162.5|10165.5|10161.5|10166.5|10162.5|10159.5|10155.5|42
1647540000000|2022-03-17 18:00:00|10163.6|10159.6|10155.1|10151.1|10164.5|10160.5|10153.6|10149.6|73
1647540010000|2022-03-17 18:00:10|10155.5|10151.5|10152.5|10148.5|10158.5|10154.5|10149.4|10145.4|75
1647540020000|2022-03-17 18:00:20|10153.5|10149.5|10143.4|10139.4|10154.6|10150.6|10142|10138|120
1647540030000|2022-03-17 18:00:30|10143.3|10139.3|10142.4|10138.4|10144.9|10140.9|10141|10137|15
1647540040000|2022-03-17 18:00:40|10141.9|10137.9|10140.5|10136.5|10144.5|10140.5|10140.5|10136.5|13
1647540050000|2022-03-17 18:00:50|10138.9|10134.9|10132.2|10128.2|10139.9|10135.9|10129.5|10125.5|67
1647540060000|2022-03-17 18:01:00|10131.3|10127.3|10130.3|10126.3|10133.8|10129.8|10129.3|10125.3|20
1647540070000|2022-03-17 18:01:10|10130.2|10126.2|10133.2|10129.2|10133.2|10129.2|10125.1|10121.1|29
1647540080000|2022-03-17 18:01:20|10134.1|10130.1|10138.7|10134.7|10138.7|10134.7|10126|10122|90
1647540090000|2022-03-17 18:01:30|10137.8|10133.8|10129.9|10125.9|10137.8|10133.8|10126.8|10122.8|73
1647540100000|2022-03-17 18:01:40|10128|10124|10126.8|10122.8|10128.9|10124.9|10126.4|10122.4|14
1647540110000|2022-03-17 18:01:50|10126.7|10122.7|10134.9|10130.9|10139.9|10135.9|10126.2|10122.2|23
1647540120000|2022-03-17 18:02:00|10133.5|10129.5|10121.9|10117.9|10136.8|10132.8|10121.4|10117.4|46
1647540130000|2022-03-17 18:02:10|10122.4|10118.4|10133.8|10129.8|10136.9|10132.9|10121.9|10117.9|45
1647540140000|2022-03-17 18:02:20|10132.4|10128.4|10134.1|10130.1|10137.8|10133.8|10130.5|10126.5|88
1647540150000|2022-03-17 18:02:30|10133.9|10129.9|10133.1|10129.1|10134|10130|10130.1|10126.1|13
1647540160000|2022-03-17 18:02:40|10134.1|10130.1|10130.5|10126.5|10134.2|10130.2|10127.5|10123.5|2
1647540170000|2022-03-17 18:02:50|10131|10127|10138.1|10134.1|10138.1|10134.1|10130|10126|29
1647540180000|2022-03-17 18:03:00|10138.7|10134.7|10128.1|10124.1|10139.1|10135.1|10128|10124|32
1647540190000|2022-03-17 18:03:10|10128.6|10124.6|10132.1|10128.1|10136.2|10132.2|10128.6|10124.6|17
1647540200000|2022-03-17 18:03:20|10132.6|10128.6|10133.1|10129.1|10135.6|10131.6|10132.1|10128.1|16
1647540210000|2022-03-17 18:03:30|10133.3|10129.3|10136.2|10132.2|10136.2|10132.2|10128.6|10124.6|59
1647540220000|2022-03-17 18:03:40|10135.3|10131.3|10128.2|10124.2|10135.3|10131.3|10128.1|10124.1|4
1647540230000|2022-03-17 18:03:50|10128.3|10124.3|10132.1|10128.1|10133.1|10129.1|10128.3|10124.3|9
1647540240000|2022-03-17 18:04:00|10133.1|10129.1|10132.5|10128.5|10134.4|10130.4|10131.1|10127.1|48
1647540250000|2022-03-17 18:04:10|10132.9|10128.9|10131.1|10127.1|10133.9|10129.9|10126|10122|44
1647540260000|2022-03-17 18:04:20|10131.2|10127.2|10133.5|10129.5|10133.5|10129.5|10131.2|10127.2|53
1647540270000|2022-03-17 18:04:30|10133|10129|10131.7|10127.7|10133|10129|10129.7|10125.7|29
1647540280000|2022-03-17 18:04:40|10132.1|10128.1|10127.2|10123.2|10132.2|10128.2|10126.8|10122.8|37
1647540290000|2022-03-17 18:04:50|10127.3|10123.3|10139.2|10135.2|10140.2|10136.2|10127.3|10123.3|65
1647540300000|2022-03-17 18:05:00|10139.3|10135.3|10144.3|10140.3|10150.3|10146.3|10139.3|10135.3|59
1647540310000|2022-03-17 18:05:10|10144.8|10140.8|10138.7|10134.7|10148.3|10144.3|10137.2|10133.2|64
1647540320000|2022-03-17 18:05:20|10139.2|10135.2|10137.3|10133.3|10140.3|10136.3|10136.2|10132.2|7
1647540330000|2022-03-17 18:05:30|10137.2|10133.2|10137.2|10133.2|10138.2|10134.2|10132.2|10128.2|11
1647540340000|2022-03-17 18:05:40|10137.3|10133.3|10140.2|10136.2|10140.2|10136.2|10132.1|10128.1|41
1647540350000|2022-03-17 18:05:50|10139.3|10135.3|10142.2|10138.2|10142.2|10138.2|10135.2|10131.2|7
1647540360000|2022-03-17 18:06:00|10142.7|10138.7|10138.3|10134.3|10145.8|10141.8|10137.3|10133.3|24
1647540370000|2022-03-17 18:06:10|10137.3|10133.3|10145.8|10141.8|10146.3|10142.3|10136.3|10132.3|26
1647540380000|2022-03-17 18:06:20|10145.3|10141.3|10141.4|10137.4|10145.8|10141.8|10138.9|10134.9|29
1647540390000|2022-03-17 18:06:30|10142.4|10138.4|10147.5|10143.5|10147.9|10143.9|10139.4|10135.4|23
1647540400000|2022-03-17 18:06:40|10147.6|10143.6|10152.4|10148.4|10155.9|10151.9|10147.4|10143.4|68
1647540410000|2022-03-17 18:06:50|10152.5|10148.5|10150.4|10146.4|10154.4|10150.4|10148.5|10144.5|14
1647540420000|2022-03-17 18:07:00|10151.3|10147.3|10147.4|10143.4|10151.4|10147.4|10147.4|10143.4|10
1647540430000|2022-03-17 18:07:10|10147.5|10143.5|10151.5|10147.5|10153.9|10149.9|10147.5|10143.5|8
1647540440000|2022-03-17 18:07:20|10152.4|10148.4|10153.5|10149.5|10153.8|10149.8|10148.4|10144.4|16
1647540450000|2022-03-17 18:07:30|10155.3|10151.3|10148.4|10144.4|10155.4|10151.4|10147.8|10143.8|48
1647540460000|2022-03-17 18:07:40|10148.3|10144.3|10153.3|10149.3|10153.9|10149.9|10148.3|10144.3|12
1647540470000|2022-03-17 18:07:50|10153.4|10149.4|10155.3|10151.3|10162|10158|10152.3|10148.3|76
1647540480000|2022-03-17 18:08:00|10155.7|10151.7|10146.8|10142.8|10157.8|10153.8|10146.4|10142.4|28
1647540490000|2022-03-17 18:08:10|10147|10143|10147.4|10143.4|10148.3|10144.3|10141.3|10137.3|18
1647540500000|2022-03-17 18:08:20|10148.2|10144.2|10148.3|10144.3|10152.3|10148.3|10145.8|10141.8|22
1647540510000|2022-03-17 18:08:30|10149.2|10145.2|10149.2|10145.2|10157.3|10153.3|10148.4|10144.4|28
1647540520000|2022-03-17 18:08:40|10149.1|10145.1|10151.2|10147.2|10152.1|10148.1|10147.2|10143.2|14
1647540530000|2022-03-17 18:08:50|10149.2|10145.2|10148.2|10144.2|10149.2|10145.2|10146.3|10142.3|8
1647540540000|2022-03-17 18:09:00|10147.7|10143.7|10145.8|10141.8|10147.7|10143.7|10142.2|10138.2|24
1647540550000|2022-03-17 18:09:10|10145.7|10141.7|10146.3|10142.3|10148.3|10144.3|10145.2|10141.2|18
1647540560000|2022-03-17 18:09:20|10146.2|10142.2|10142.2|10138.2|10146.2|10142.2|10142.2|10138.2|17
1647540570000|2022-03-17 18:09:30|10142.3|10138.3|10144.2|10140.2|10148.2|10144.2|10142.3|10138.3|53
1647540580000|2022-03-17 18:09:40|10143.7|10139.7|10144.2|10140.2|10148.1|10144.1|10143.2|10139.2|40
1647540590000|2022-03-17 18:09:50|10144.1|10140.1|10146.1|10142.1|10146.7|10142.7|10140.7|10136.7|11
1647540600000|2022-03-17 18:10:00|10147.2|10143.2|10151.2|10147.2|10155.2|10151.2|10147.2|10143.2|12
1647540610000|2022-03-17 18:10:10|10151.7|10147.7|10151.7|10147.7|10153.7|10149.7|10148.2|10144.2|7
1647540620000|2022-03-17 18:10:20|10151.2|10147.2|10149.1|10145.1|10153.2|10149.2|10147.2|10143.2|34
1647540630000|2022-03-17 18:10:30|10150.1|10146.1|10143.1|10139.1|10150.1|10146.1|10141.1|10137.1|25
1647540640000|2022-03-17 18:10:40|10142.1|10138.1|10142|10138|10143.1|10139.1|10136.1|10132.1|29
1647540650000|2022-03-17 18:10:50|10141.1|10137.1|10148.1|10144.1|10154|10150|10141.1|10137.1|78
1647540660000|2022-03-17 18:11:00|10148|10144|10148|10144|10151.1|10147.1|10147|10143|16
1647540670000|2022-03-17 18:11:10|10148.9|10144.9|10153.9|10149.9|10154.8|10150.8|10147|10143|25
1647540680000|2022-03-17 18:11:20|10153.7|10149.7|10153.9|10149.9|10157.3|10153.3|10152.8|10148.8|5
1647540690000|2022-03-17 18:11:30|10154.8|10150.8|10150.8|10146.8|10154.9|10150.9|10146.4|10142.4|26
1647540700000|2022-03-17 18:11:40|10153.8|10149.8|10155.8|10151.8|10157.7|10153.7|10150.2|10146.2|48
1647540710000|2022-03-17 18:11:50|10155.9|10151.9|10154.9|10150.9|10158.9|10154.9|10154.9|10150.9|11
1647540720000|2022-03-17 18:12:00|10156.8|10152.8|10156.9|10152.9|10160.9|10156.9|10155.9|10151.9|13
1647540730000|2022-03-17 18:12:10|10156|10152|10151.9|10147.9|10156|10152|10151.9|10147.9|19
1647540740000|2022-03-17 18:12:20|10152.9|10148.9|10154.4|10150.4|10158.9|10154.9|10148.9|10144.9|32
1647540750000|2022-03-17 18:12:30|10155.3|10151.3|10150.9|10146.9|10158.9|10154.9|10148.8|10144.8|21
1647540760000|2022-03-17 18:12:40|10151.3|10147.3|10153.3|10149.3|10156.7|10152.7|10149.8|10145.8|26
1647540770000|2022-03-17 18:12:50|10153.2|10149.2|10152.9|10148.9|10155.9|10151.9|10148.8|10144.8|87
1647540780000|2022-03-17 18:13:00|10152.4|10148.4|10150|10146|10152.9|10148.9|10147.4|10143.4|69
1647540790000|2022-03-17 18:13:10|10150.1|10146.1|10150.9|10146.9|10154.1|10150.1|10150.1|10146.1|83
1647540800000|2022-03-17 18:13:20|10151|10147|10149.9|10145.9|10153.9|10149.9|10147.9|10143.9|11
1647540810000|2022-03-17 18:13:30|10150.4|10146.4|10155.8|10151.8|10155.9|10151.9|10150.4|10146.4|59
1647540820000|2022-03-17 18:13:40|10155.7|10151.7|10153.2|10149.2|10156.8|10152.8|10151.7|10147.7|22
1647540830000|2022-03-17 18:13:50|10153.5|10149.5|10160.7|10156.7|10167.8|10163.8|10153.5|10149.5|46
1647540840000|2022-03-17 18:14:00|10159.7|10155.7|10163.1|10159.1|10169.2|10165.2|10159.6|10155.6|64
1647540850000|2022-03-17 18:14:10|10163.5|10159.5|10167.8|10163.8|10168.3|10164.3|10163.1|10159.1|57
1647540860000|2022-03-17 18:14:20|10167.7|10163.7|10165.9|10161.9|10167.8|10163.8|10163.8|10159.8|42
1647540870000|2022-03-17 18:14:30|10166.9|10162.9|10166.2|10162.2|10168.7|10164.7|10163.8|10159.8|41
1647540880000|2022-03-17 18:14:40|10166.7|10162.7|10163.8|10159.8|10168.8|10164.8|10162.8|10158.8|22
1647540890000|2022-03-17 18:14:50|10163.9|10159.9|10159.3|10155.3|10166.3|10162.3|10159.2|10155.2|8
1647540900000|2022-03-17 18:15:00|10158.8|10154.8|10153.7|10149.7|10160.8|10156.8|10153.7|10149.7|29
1647540910000|2022-03-17 18:15:10|10154.3|10150.3|10162.8|10158.8|10164.9|10160.9|10154.3|10150.3|51
1647540920000|2022-03-17 18:15:20|10162.3|10158.3|10159.3|10155.3|10162.3|10158.3|10157.8|10153.8|17
1647540930000|2022-03-17 18:15:30|10157.8|10153.8|10147.9|10143.9|10158.8|10154.8|10146.8|10142.8|23
1647540940000|2022-03-17 18:15:40|10148.8|10144.8|10150.4|10146.4|10153.8|10149.8|10148.3|10144.3|6
1647540950000|2022-03-17 18:15:50|10149.9|10145.9|10152.8|10148.8|10155.9|10151.9|10149.8|10145.8|11
1647540960000|2022-03-17 18:16:00|10152.4|10148.4|10153.9|10149.9|10153.9|10149.9|10151.4|10147.4|10
1647540970000|2022-03-17 18:16:10|10154.5|10150.5|10155|10151|10155|10151|10152|10148|74
1647540980000|2022-03-17 18:16:20|10155.5|10151.5|10159.5|10155.5|10160.9|10156.9|10155|10151|8
1647540990000|2022-03-17 18:16:30|10160.9|10156.9|10156|10152|10162.9|10158.9|10154.9|10150.9|16
1647541000000|2022-03-17 18:16:40|10156.1|10152.1|10156|10152|10158.9|10154.9|10154.8|10150.8|32
1647541010000|2022-03-17 18:16:50|10156.9|10152.9|10163.8|10159.8|10164.9|10160.9|10156.9|10152.9|12
1647541020000|2022-03-17 18:17:00|10163.4|10159.4|10164.9|10160.9|10166.4|10162.4|10160.9|10156.9|18
1647541030000|2022-03-17 18:17:10|10164.5|10160.5|10164.9|10160.9|10165.9|10161.9|10160.9|10156.9|39
1647541040000|2022-03-17 18:17:20|10164.4|10160.4|10164|10160|10165.4|10161.4|10163.5|10159.5|5
1647541050000|2022-03-17 18:17:30|10164.5|10160.5|10157.5|10153.5|10165.5|10161.5|10157.5|10153.5|14
1647541060000|2022-03-17 18:17:40|10158|10154|10157.5|10153.5|10161|10157|10157.5|10153.5|11
1647541070000|2022-03-17 18:17:50|10158|10154|10163|10159|10163|10159|10158|10154|2
1647541080000|2022-03-17 18:18:00|10163.2|10159.2|10163.9|10159.9|10167.1|10163.1|10163.2|10159.2|55
1647541090000|2022-03-17 18:18:10|10164|10160|10160|10156|10164|10160|10160|10156|16
1647541100000|2022-03-17 18:18:20|10160.9|10156.9|10167.7|10163.7|10170.1|10166.1|10160.9|10156.9|110
1647541110000|2022-03-17 18:18:30|10167.8|10163.8|10184.2|10180.2|10187.2|10183.2|10167.8|10163.8|186
1647541120000|2022-03-17 18:18:40|10184.4|10180.4|10185.3|10181.3|10187.3|10183.3|10182.2|10178.2|55
1647541130000|2022-03-17 18:18:50|10186.4|10182.4|10189.3|10185.3|10194.4|10190.4|10185.3|10181.3|191
1647541140000|2022-03-17 18:19:00|10188.5|10184.5|10182.4|10178.4|10192.9|10188.9|10182.4|10178.4|90
1647541150000|2022-03-17 18:19:10|10183.4|10179.4|10184.4|10180.4|10188.4|10184.4|10183.4|10179.4|28
1647541160000|2022-03-17 18:19:20|10183.4|10179.4|10184.5|10180.5|10188.8|10184.8|10183.4|10179.4|27
1647541170000|2022-03-17 18:19:30|10185.4|10181.4|10186.5|10182.5|10186.9|10182.9|10183.9|10179.9|19
1647541180000|2022-03-17 18:19:40|10186.4|10182.4|10187.4|10183.4|10188.4|10184.4|10184|10180|12
1647541190000|2022-03-17 18:19:50|10187.3|10183.3|10183.4|10179.4|10187.3|10183.3|10180.4|10176.4|73
1647541200000|2022-03-17 18:20:00|10183.5|10179.5|10183.5|10179.5|10187.4|10183.4|10179.5|10175.5|43
1647541210000|2022-03-17 18:20:10|10183.4|10179.4|10187.5|10183.5|10187.5|10183.5|10183|10179|230
1647541220000|2022-03-17 18:20:20|10188|10184|10192.6|10188.6|10202.6|10198.6|10187.5|10183.5|162
1647541230000|2022-03-17 18:20:30|10192.5|10188.5|10191.6|10187.6|10196.6|10192.6|10189.5|10185.5|119
1647541240000|2022-03-17 18:20:40|10192.6|10188.6|10191.6|10187.6|10197.6|10193.6|10191.1|10187.1|83
1647541250000|2022-03-17 18:20:50|10191.5|10187.5|10201.6|10197.6|10204|10200|10191.5|10187.5|81
1647541260000|2022-03-17 18:21:00|10202|10198|10204.4|10200.4|10204.4|10200.4|10197.6|10193.6|65
1647541270000|2022-03-17 18:21:10|10204.6|10200.6|10206|10202|10207.5|10203.5|10201|10197|128
1647541280000|2022-03-17 18:21:20|10205.6|10201.6|10202|10198|10207.1|10203.1|10202|10198|35
1647541290000|2022-03-17 18:21:30|10202.5|10198.5|10203.1|10199.1|10205.6|10201.6|10200.1|10196.1|34
1647541300000|2022-03-17 18:21:40|10202.6|10198.6|10197.6|10193.6|10204|10200|10196.8|10192.8|71
1647541310000|2022-03-17 18:21:50|10197.7|10193.7|10195.6|10191.6|10198.1|10194.1|10194.6|10190.6|34
1647541320000|2022-03-17 18:22:00|10195.2|10191.2|10190.6|10186.6|10196|10192|10187.1|10183.1|40
1647541330000|2022-03-17 18:22:10|10191.1|10187.1|10182.6|10178.6|10191.1|10187.1|10181.6|10177.6|171
1647541340000|2022-03-17 18:22:20|10180.7|10176.7|10167.5|10163.5|10181.6|10177.6|10162.5|10158.5|131
1647541350000|2022-03-17 18:22:30|10167|10163|10168.5|10164.5|10171.4|10167.4|10163.5|10159.5|57
1647541360000|2022-03-17 18:22:40|10169|10165|10174.4|10170.4|10179.4|10175.4|10169|10165|52
1647541370000|2022-03-17 18:22:50|10174.5|10170.5|10176.6|10172.6|10178.6|10174.6|10172.4|10168.4|116
1647541380000|2022-03-17 18:23:00|10177|10173|10176.7|10172.7|10180.7|10176.7|10176.1|10172.1|82
1647541390000|2022-03-17 18:23:10|10177.7|10173.7|10181.3|10177.3|10185.8|10181.8|10177.2|10173.2|175
1647541400000|2022-03-17 18:23:20|10180.9|10176.9|10182.3|10178.3|10183.8|10179.8|10179.8|10175.8|16
1647541410000|2022-03-17 18:23:30|10182.8|10178.8|10178.4|10174.4|10184.3|10180.3|10178.4|10174.4|18
1647541420000|2022-03-17 18:23:40|10178.3|10174.3|10178.8|10174.8|10179.8|10175.8|10175.8|10171.8|46
1647541430000|2022-03-17 18:23:50|10178.9|10174.9|10184.3|10180.3|10184.3|10180.3|10177.9|10173.9|47
1647541440000|2022-03-17 18:24:00|10183.9|10179.9|10187|10183|10187|10183|10180.4|10176.4|126
1647541450000|2022-03-17 18:24:10|10187.4|10183.4|10190.9|10186.9|10192.4|10188.4|10184.9|10180.9|50
1647541460000|2022-03-17 18:24:20|10189.4|10185.4|10184.9|10180.9|10191.9|10187.9|10184.4|10180.4|326
1647541470000|2022-03-17 18:24:30|10184.4|10180.4|10189.4|10185.4|10190.4|10186.4|10184.4|10180.4|73
1647541480000|2022-03-17 18:24:40|10188.4|10184.4|10185.9|10181.9|10189.9|10185.9|10185.9|10181.9|25
1647541490000|2022-03-17 18:24:50|10184.4|10180.4|10189|10185|10191.9|10187.9|10184.4|10180.4|188
1647541500000|2022-03-17 18:25:00|10187.9|10183.9|10183.9|10179.9|10189|10185|10182.9|10178.9|161
1647541510000|2022-03-17 18:25:10|10184.4|10180.4|10186.9|10182.9|10188.8|10184.8|10182.8|10178.8|48
1647541520000|2022-03-17 18:25:20|10186.8|10182.8|10169.9|10165.9|10186.8|10182.8|10162.9|10158.9|103
1647541530000|2022-03-17 18:25:30|10170.3|10166.3|10167.3|10163.3|10172.8|10168.8|10166.7|10162.7|35
1647541540000|2022-03-17 18:25:40|10168.2|10164.2|10171.8|10167.8|10173.2|10169.2|10167.9|10163.9|36
1647541550000|2022-03-17 18:25:50|10171.3|10167.3|10171.9|10167.9|10174.3|10170.3|10171.3|10167.3|45
1647541560000|2022-03-17 18:26:00|10171.4|10167.4|10182.4|10178.4|10182.5|10178.5|10171.4|10167.4|106
1647541570000|2022-03-17 18:26:10|10182|10178|10182.3|10178.3|10185.4|10181.4|10180.3|10176.3|30
1647541580000|2022-03-17 18:26:20|10181.9|10177.9|10179|10175|10184.8|10180.8|10176.4|10172.4|39
1647541590000|2022-03-17 18:26:30|10179.9|10175.9|10188|10184|10188|10184|10177.3|10173.3|91
1647541600000|2022-03-17 18:26:40|10187.9|10183.9|10178.9|10174.9|10189.9|10185.9|10178.9|10174.9|68
1647541610000|2022-03-17 18:26:50|10179|10175|10183.4|10179.4|10184.9|10180.9|10172.5|10168.5|44
1647541620000|2022-03-17 18:27:00|10184.5|10180.5|10177.5|10173.5|10185.5|10181.5|10176.4|10172.4|51
1647541630000|2022-03-17 18:27:10|10178.4|10174.4|10193|10189|10193|10189|10177.9|10173.9|337
1647541640000|2022-03-17 18:27:20|10193.4|10189.4|10190.5|10186.5|10195.4|10191.4|10190.5|10186.5|97
1647541650000|2022-03-17 18:27:30|10188.5|10184.5|10188.9|10184.9|10188.9|10184.9|10180|10176|60
1647541660000|2022-03-17 18:27:40|10189.4|10185.4|10189|10185|10189.5|10185.5|10187.9|10183.9|140
1647541670000|2022-03-17 18:27:50|10188.8|10184.8|10194.7|10190.7|10194.7|10190.7|10187|10183|421
1647541680000|2022-03-17 18:28:00|10194.2|10190.2|10188.3|10184.3|10202.2|10198.2|10188.3|10184.3|320
1647541690000|2022-03-17 18:28:10|10187.8|10183.8|10167|10163|10188.3|10184.3|10164.4|10160.4|577
1647541700000|2022-03-17 18:28:20|10166.6|10162.6|10167.6|10163.6|10179.1|10175.1|10166.6|10162.6|583
1647541710000|2022-03-17 18:28:30|10167.7|10163.7|10177.1|10173.1|10177.1|10173.1|10167.1|10163.1|254
1647541720000|2022-03-17 18:28:40|10176.7|10172.7|10181.6|10177.6|10181.6|10177.6|10172.6|10168.6|120
1647541730000|2022-03-17 18:28:50|10181.1|10177.1|10179.7|10175.7|10183.7|10179.7|10176.5|10172.5|342
1647541740000|2022-03-17 18:29:00|10180.2|10176.2|10177.2|10173.2|10181.2|10177.2|10175.6|10171.6|378
1647541750000|2022-03-17 18:29:10|10177.7|10173.7|10181.4|10177.4|10183.5|10179.3|10174.7|10170.7|677
1647541760000|2022-03-17 18:29:20|10182.4|10178.4|10182.9|10178.9|10186.8|10182.8|10180.9|10176.9|633
1647541770000|2022-03-17 18:29:30|10183.3|10179.3|10184.1|10180.1|10185.5|10181.5|10181.5|10177.5|677
1647541780000|2022-03-17 18:29:40|10183.7|10179.7|10181.8|10177.8|10184.6|10180.6|10179.3|10175.3|569
1647541790000|2022-03-17 18:29:50|10181.3|10177.3|10179.3|10175.3|10185.9|10181.9|10179.2|10175.2|659
1647541800000|2022-03-17 18:30:00|10179.4|10175.4|10181.8|10177.8|10183.4|10179.4|10172.3|10168.3|332
1647541810000|2022-03-17 18:30:10|10182.9|10178.9|10195.4|10191.4|10195.9|10191.9|10181.5|10177.5|331
1647541820000|2022-03-17 18:30:20|10196|10192|10197.1|10193.1|10199.5|10195.5|10190.6|10186.6|152
1647541830000|2022-03-17 18:30:30|10197.6|10193.6|10199.6|10195.6|10201|10197|10196.6|10192.6|106
1647541840000|2022-03-17 18:30:40|10200|10196|10205.8|10201.8|10206.9|10202.9|10199.5|10195.5|200
1647541850000|2022-03-17 18:30:50|10204.8|10200.8|10209.6|10205.6|10209.6|10205.6|10203.6|10199.6|192
1647541860000|2022-03-17 18:31:00|10209.5|10205.5|10218.7|10214.7|10222.2|10218.2|10207.9|10203.9|268
1647541870000|2022-03-17 18:31:10|10218.2|10214.2|10226.7|10222.7|10226.7|10222.7|10217.3|10213.3|252
1647541880000|2022-03-17 18:31:20|10226.3|10222.3|10227.2|10223.2|10228.1|10224.1|10222.8|10218.8|90
1647541890000|2022-03-17 18:31:30|10226.8|10222.8|10243.2|10239.2|10248.9|10244.9|10225.8|10221.8|263
1647541900000|2022-03-17 18:31:40|10243.3|10239.3|10234.2|10230.2|10249.3|10245.3|10234.2|10230.2|295
1647541910000|2022-03-17 18:31:50|10234.1|10230.1|10233.4|10229.4|10236.3|10232.3|10231|10227|162
1647541920000|2022-03-17 18:32:00|10233|10229|10232.5|10228.5|10237|10233|10231.6|10227.6|94
1647541930000|2022-03-17 18:32:10|10232.6|10228.6|10224.4|10220.4|10233.5|10229.5|10222.9|10218.9|101
1647541940000|2022-03-17 18:32:20|10224.5|10220.5|10220.8|10216.8|10225.4|10221.4|10218|10214|71
1647541950000|2022-03-17 18:32:30|10220.4|10216.4|10221.9|10217.9|10225.4|10221.4|10218.8|10214.8|58
1647541960000|2022-03-17 18:32:40|10222.9|10218.9|10208.7|10204.7|10223.3|10219.3|10208.1|10204.1|174
1647541970000|2022-03-17 18:32:50|10210.2|10206.2|10214.1|10210.1|10215|10211|10209.7|10205.5|72
1647541980000|2022-03-17 18:33:00|10214.6|10210.6|10215.1|10211.1|10216.1|10212.1|10213.1|10209.1|101
1647541990000|2022-03-17 18:33:10|10214.7|10210.7|10229.9|10225.9|10234.1|10230.1|10214.6|10210.6|96
1647542000000|2022-03-17 18:33:20|10230|10226|10221.5|10217.5|10230.9|10226.9|10221.5|10217.5|53
1647542010000|2022-03-17 18:33:30|10221.4|10217.4|10226.4|10222.4|10226.5|10222.5|10221|10217|35
1647542020000|2022-03-17 18:33:40|10224.4|10220.4|10220.5|10216.5|10224.5|10220.5|10219.9|10215.9|20
1647542030000|2022-03-17 18:33:50|10220.1|10216.1|10218|10214|10221|10217|10212.5|10208.5|108
1647542040000|2022-03-17 18:34:00|10218.9|10214.9|10222.5|10218.5|10222.5|10218.5|10218.9|10214.9|68
1647542050000|2022-03-17 18:34:10|10221.5|10217.5|10218.5|10214.5|10221.5|10217.5|10217|10213|13
1647542060000|2022-03-17 18:34:20|10220|10216|10218.5|10214.5|10222|10218|10218.5|10214.5|11
1647542070000|2022-03-17 18:34:30|10219.5|10215.5|10217.5|10213.5|10219.5|10215.5|10215|10211|35
1647542080000|2022-03-17 18:34:40|10217|10213|10219|10215|10221.5|10217.5|10217|10213|9
1647542090000|2022-03-17 18:34:50|10219.5|10215.5|10217.9|10213.9|10219.5|10215.5|10217.9|10213.9|8
1647542100000|2022-03-17 18:35:00|10217|10213|10220.5|10216.5|10221.4|10217.4|10216.5|10212.5|20
1647542110000|2022-03-17 18:35:10|10221.4|10217.4|10218.6|10214.6|10221.5|10217.5|10218.4|10214.4|125
1647542120000|2022-03-17 18:35:20|10218.1|10214.1|10219.5|10215.5|10219.7|10215.7|10218.1|10214.1|76
1647542130000|2022-03-17 18:35:30|10218.2|10214.2|10226.7|10222.7|10226.7|10222.7|10218.1|10214.1|59
1647542140000|2022-03-17 18:35:40|10226.6|10222.6|10225.2|10221.2|10226.6|10222.6|10223.8|10219.8|19
1647542150000|2022-03-17 18:35:50|10226.3|10222.3|10224.3|10220.3|10228.2|10224.2|10223.2|10219.2|26
1647542160000|2022-03-17 18:36:00|10224.4|10220.4|10225.4|10221.4|10225.4|10221.4|10224.4|10220.4|2
1647542170000|2022-03-17 18:36:10|10225.3|10221.3|10223.8|10219.8|10225.8|10221.8|10223.8|10219.8|6
1647542180000|2022-03-17 18:36:20|10223.7|10219.7|10225.8|10221.8|10225.8|10221.8|10221.2|10217.2|13
1647542190000|2022-03-17 18:36:30|10225.9|10221.9|10222.4|10218.4|10225.9|10221.9|10222.4|10218.4|15
1647542200000|2022-03-17 18:36:40|10222.3|10218.3|10218.8|10214.8|10222.3|10218.3|10218.2|10214.2|35
1647542210000|2022-03-17 18:36:50|10218.3|10214.3|10219.7|10215.7|10221.2|10217.2|10218.3|10214.3|18
1647542220000|2022-03-17 18:37:00|10219.8|10215.8|10223.2|10219.2|10224.8|10220.8|10219.8|10215.8|17
1647542230000|2022-03-17 18:37:10|10223|10219|10221.1|10217.1|10223|10219|10219.1|10215.1|12
1647542240000|2022-03-17 18:37:20|10221.2|10217.2|10222.6|10218.6|10223.7|10219.7|10220.2|10216.2|6
1647542250000|2022-03-17 18:37:30|10222.1|10218.1|10221.2|10217.2|10222.1|10218.1|10220.7|10216.7|2
1647542260000|2022-03-17 18:37:40|10221.7|10217.7|10226.6|10222.6|10226.6|10222.6|10220.7|10216.7|26
1647542270000|2022-03-17 18:37:50|10226.7|10222.7|10227.7|10223.7|10228.6|10224.6|10225.7|10221.7|13
1647542280000|2022-03-17 18:38:00|10228.2|10224.2|10225.2|10221.2|10228.7|10224.7|10224.2|10220.2|64
1647542290000|2022-03-17 18:38:10|10225.7|10221.7|10221.7|10217.7|10226.2|10222.2|10221.7|10217.7|16
1647542300000|2022-03-17 18:38:20|10221.8|10217.8|10232.6|10228.6|10232.6|10228.6|10221.8|10217.8|31
1647542310000|2022-03-17 18:38:30|10233.1|10229.1|10231.6|10227.6|10233.6|10229.6|10229.6|10225.6|13
1647542320000|2022-03-17 18:38:40|10231.8|10227.8|10233.6|10229.6|10234.1|10230.1|10231.8|10227.8|8
1647542330000|2022-03-17 18:38:50|10234.1|10230.1|10233.1|10229.1|10236.2|10232.2|10233.1|10229.1|12
1647542340000|2022-03-17 18:39:00|10232.4|10228.4|10234.2|10230.2|10234.8|10230.8|10229.1|10225.1|19
1647542350000|2022-03-17 18:39:10|10234.7|10230.7|10235.2|10231.2|10237.8|10231.7|10231.7|10227.7|29
1647542360000|2022-03-17 18:39:20|10234.3|10230.3|10237.8|10233.8|10238.7|10234.7|10233.2|10229.2|24
1647542370000|2022-03-17 18:39:30|10238.2|10234.2|10237.2|10233.2|10238.8|10234.8|10236.7|10232.7|8
1647542380000|2022-03-17 18:39:40|10236.6|10232.6|10235.7|10231.7|10238.8|10234.8|10230.8|10226.8|24
1647542390000|2022-03-17 18:39:50|10233.8|10229.8|10233.3|10229.3|10235.8|10231.8|10233.3|10229.3|7
1647542400000|2022-03-17 18:40:00|10233.8|10229.8|10236.7|10232.7|10236.9|10232.9|10232.3|10228.3|9
1647542410000|2022-03-17 18:40:10|10237.2|10233.2|10237.7|10233.7|10237.7|10233.7|10236.8|10232.8|4
1647542420000|2022-03-17 18:40:20|10237.2|10233.2|10234.3|10230.3|10241.7|10237.7|10233.2|10229.2|49
1647542430000|2022-03-17 18:40:30|10235.8|10231.8|10239.7|10235.7|10239.7|10235.7|10235.8|10231.8|2
1647542440000|2022-03-17 18:40:40|10239.8|10235.8|10232.9|10228.9|10244.3|10240.3|10232.4|10228.4|41
1647542450000|2022-03-17 18:40:50|10233.4|10229.4|10237.9|10233.9|10238.4|10234.4|10233.3|10229.3|10
1647542460000|2022-03-17 18:41:00|10238|10234|10238.3|10234.3|10241.3|10237.3|10237.9|10233.9|4
1647542470000|2022-03-17 18:41:10|10237.8|10233.8|10228.9|10224.9|10237.9|10233.9|10226.9|10222.9|51
1647542480000|2022-03-17 18:41:20|10228.8|10224.8|10231.9|10227.9|10233.8|10229.8|10227.4|10223.4|10
1647542490000|2022-03-17 18:41:30|10230.9|10226.9|10228.9|10224.9|10230.9|10226.9|10227.9|10223.9|5
1647542500000|2022-03-17 18:41:40|10229|10225|10223.2|10219.2|10229.4|10225.4|10222.8|10218.8|26
1647542510000|2022-03-17 18:41:50|10223.1|10219.1|10221.4|10217.4|10227.7|10223.7|10219.9|10215.9|33
1647542520000|2022-03-17 18:42:00|10221.8|10217.8|10221.4|10217.4|10222.3|10218.3|10220.8|10216.8|2
1647542530000|2022-03-17 18:42:10|10221.2|10217.2|10221.9|10217.9|10221.9|10217.9|10220.3|10216.3|14
1647542540000|2022-03-17 18:42:20|10221.7|10217.7|10223.5|10219.5|10223.5|10219.5|10219.4|10215.4|26
1647542550000|2022-03-17 18:42:30|10225.5|10221.5|10223.4|10219.4|10226|10222|10223.4|10219.4|15
1647542560000|2022-03-17 18:42:40|10223|10219|10225|10221|10226.5|10222.5|10221|10215.6|18
1647542570000|2022-03-17 18:42:50|10226.5|10222.5|10226|10222|10227|10223|10226|10222|1
1647542580000|2022-03-17 18:43:00|10226.5|10222.5|10227.5|10223.5|10228|10224|10226.5|10222.5|3
1647542590000|2022-03-17 18:43:10|10228|10224|10221.4|10217.4|10228.5|10224.5|10220.9|10216.9|23
1647542600000|2022-03-17 18:43:20|10221.9|10217.9|10221.4|10217.4|10224.4|10220.4|10221.4|10217.4|7
1647542610000|2022-03-17 18:43:30|10221.9|10217.9|10219|10215|10222.9|10217.9|10218.5|10214.5|22
1647542620000|2022-03-17 18:43:40|10219.5|10215.5|10223|10219|10224|10220|10219|10215|9
1647542630000|2022-03-17 18:43:50|10224.6|10220.6|10219|10215|10224.6|10220.6|10219|10215|25
1647542640000|2022-03-17 18:44:00|10219.9|10215.9|10224.9|10220.9|10224.9|10220.9|10218.9|10214.9|8
1647542650000|2022-03-17 18:44:10|10223|10219|10229.3|10225.3|10229.8|10225.8|10223|10219|16
1647542660000|2022-03-17 18:44:20|10229.4|10225.4|10219.9|10215.9|10229.4|10225.4|10219.9|10215.9|10
1647542670000|2022-03-17 18:44:30|10219.5|10215.5|10223.4|10219.4|10225.9|10221.9|10219.5|10215.5|10
1647542680000|2022-03-17 18:44:40|10223.5|10219.5|10225.4|10221.4|10226.4|10222.4|10223.5|10219.5|14
1647542690000|2022-03-17 18:44:50|10225.9|10221.9|10228|10224|10228.9|10224.9|10224.9|10220.9|30
1647542700000|2022-03-17 18:45:00|10227.5|10223.5|10226.5|10222.5|10228.6|10224.6|10225.5|10221.5|27
1647542710000|2022-03-17 18:45:10|10227|10223|10227|10223|10227.5|10223.5|10226|10222|85
1647542720000|2022-03-17 18:45:20|10226.5|10222.5|10228|10224|10229|10225|10226|10222|18
1647542730000|2022-03-17 18:45:30|10230|10226|10228.4|10224.4|10230|10226|10228|10224|3
1647542740000|2022-03-17 18:45:40|10228.3|10224.3|10229.9|10225.9|10230.4|10226.4|10225|10221|12
1647542750000|2022-03-17 18:45:50|10229.4|10225.4|10227.8|10223.8|10229.4|10225.4|10225.8|10221.8|11
1647542760000|2022-03-17 18:46:00|10227.3|10223.3|10225.9|10221.9|10227.9|10223.9|10225.9|10221.9|2
1647542770000|2022-03-17 18:46:10|10226.4|10222.4|10228.4|10224.4|10229.3|10225.3|10226.4|10222.4|17
1647542780000|2022-03-17 18:46:20|10228.9|10224.9|10233.4|10229.4|10233.9|10229.9|10228.9|10224.9|29
1647542790000|2022-03-17 18:46:30|10233.5|10229.5|10231.6|10227.6|10242.6|10238.6|10230.6|10226.6|46
1647542800000|2022-03-17 18:46:40|10232.5|10228.5|10233.2|10229.2|10235.2|10231.2|10232.1|10228.1|35
1647542810000|2022-03-17 18:46:50|10233.7|10229.7|10234.7|10230.7|10235.2|10231.2|10233.6|10229.6|7
1647542820000|2022-03-17 18:47:00|10234.2|10230.2|10234.1|10230.1|10235.6|10231.6|10231.1|10227.1|25
1647542830000|2022-03-17 18:47:10|10234|10230|10236.6|10232.6|10237.7|10233.7|10233.1|10229.1|22
1647542840000|2022-03-17 18:47:20|10236.2|10232.2|10238.1|10234.1|10238.2|10234.2|10236.2|10232.2|4
1647542850000|2022-03-17 18:47:30|10237.7|10233.7|10242.1|10238.1|10243.1|10239.1|10237.7|10233.7|97
1647542860000|2022-03-17 18:47:40|10241.7|10237.7|10243.2|10239.2|10243.7|10239.7|10241.7|10237.7|11
1647542870000|2022-03-17 18:47:50|10244.2|10240.2|10244.2|10240.2|10244.2|10240.2|10243.1|10239.1|2
1647542880000|2022-03-17 18:48:00|10244.7|10240.7|10247.7|10243.7|10251.2|10247.2|10244.7|10240.7|102
1647542890000|2022-03-17 18:48:10|10248.2|10244.2|10253.9|10249.9|10255.8|10251.8|10246.7|10242.7|62
1647542900000|2022-03-17 18:48:20|10254.4|10250.4|10256.3|10252.3|10256.3|10252.3|10252|10248|27
1647542910000|2022-03-17 18:48:30|10256.4|10252.4|10250.4|10246.4|10260.8|10256.8|10249.4|10245.4|49
1647542920000|2022-03-17 18:48:40|10250|10246|10250|10246|10253|10249|10249|10245|10
1647542930000|2022-03-17 18:48:50|10250.5|10246.5|10246|10242|10250.5|10246.5|10245.5|10241.5|18
1647542940000|2022-03-17 18:49:00|10246.1|10242.1|10246.8|10242.8|10246.9|10242.9|10244.9|10240.9|79
1647542950000|2022-03-17 18:49:10|10246.9|10242.9|10246.9|10242.9|10248.9|10244.9|10245.9|10241.9|23
1647542960000|2022-03-17 18:49:20|10246.8|10242.8|10246.4|10242.4|10249.4|10245.4|10245.9|10241.9|8
1647542970000|2022-03-17 18:49:30|10245.9|10241.9|10244.4|10240.4|10245.9|10241.9|10242.9|10238.9|23
1647542980000|2022-03-17 18:49:40|10244.5|10240.5|10244.4|10240.4|10245|10241|10243.5|10239.5|1
1647542990000|2022-03-17 18:49:50|10244.5|10240.5|10248.5|10244.5|10248.5|10244.5|10244.4|10240.4|8
1647543000000|2022-03-17 18:50:00|10248.4|10244.4|10245.9|10241.9|10248.4|10244.4|10245|10241|3
1647543010000|2022-03-17 18:50:10|10245.5|10241.5|10242.5|10238.5|10245.9|10241.9|10241.4|10237.4|17
1647543020000|2022-03-17 18:50:20|10242|10238|10240.9|10236.9|10242|10238|10240|10236|20
1647543030000|2022-03-17 18:50:30|10240.8|10236.8|10240.8|10236.8|10240.9|10236.9|10240.8|10236.8|6
1647543040000|2022-03-17 18:50:40|10240.4|10236.4|10244.9|10240.9|10245.4|10241.4|10240.3|10236.3|3
1647543050000|2022-03-17 18:50:50|10243.5|10239.5|10243.9|10239.9|10243.9|10239.9|10242.9|10238.9|1
1647543060000|2022-03-17 18:51:00|10244|10240|10244.5|10240.5|10244.9|10240.9|10243.9|10239.9|0
1647543070000|2022-03-17 18:51:10|10244.9|10240.9|10243.9|10239.9|10245.8|10241.8|10243|10239|2
1647543080000|2022-03-17 18:51:20|10244.4|10240.4|10244.4|10240.4|10244.5|10240.5|10244.3|10240.3|2
1647543090000|2022-03-17 18:51:30|10243.9|10239.9|10251.3|10247.3|10251.6|10247.6|10243.9|10239.9|24
1647543100000|2022-03-17 18:51:40|10252.2|10248.2|10252.2|10248.2|10255.4|10251.4|10251.6|10247.6|60
1647543110000|2022-03-17 18:51:50|10252.1|10248.1|10246.7|10242.7|10252.3|10248.3|10242.2|10236.5|153
1647543120000|2022-03-17 18:52:00|10246.3|10242.3|10248.2|10244.2|10249.4|10245.4|10242.7|10238.7|72
1647543130000|2022-03-17 18:52:10|10247.3|10243.3|10248.3|10244.3|10248.3|10244.3|10244.3|10240.3|6
1647543140000|2022-03-17 18:52:20|10248.7|10244.7|10250|10246|10250.5|10246.5|10246.8|10242.8|59
1647543150000|2022-03-17 18:52:30|10250.1|10246.1|10241.9|10237.9|10252.5|10248.5|10240.4|10236.4|79
1647543160000|2022-03-17 18:52:40|10241.8|10237.8|10225.2|10221.2|10242.9|10238.9|10224.3|10220.3|168
1647543170000|2022-03-17 18:52:50|10225.6|10221.6|10221.7|10217.7|10226.6|10221.9|10220.4|10216.4|83
1647543180000|2022-03-17 18:53:00|10226.1|10222.1|10223.6|10219.6|10227.7|10222.7|10220.5|10216.5|52
1647543190000|2022-03-17 18:53:10|10223.1|10219.1|10222.6|10218.6|10225.2|10220.2|10221.7|10215.4|30
1647543200000|2022-03-17 18:53:20|10221.7|10217.7|10222.6|10218.6|10225|10221|10220.4|10216.4|39
1647543210000|2022-03-17 18:53:30|10222.5|10218.5|10225.8|10221.8|10225.8|10221.8|10219.9|10215.9|31
1647543220000|2022-03-17 18:53:40|10226.8|10222.8|10227.7|10223.7|10228.3|10224.3|10224.2|10220.2|43
1647543230000|2022-03-17 18:53:50|10227.9|10223.9|10230.3|10226.3|10232.8|10228.8|10227.9|10223.9|20
1647543240000|2022-03-17 18:54:00|10231.9|10227.9|10230.4|10226.4|10231.9|10227.9|10229|10225|23
1647543250000|2022-03-17 18:54:10|10230.5|10226.5|10233|10229|10234|10230|10230|10226|8
1647543260000|2022-03-17 18:54:20|10233.5|10229.5|10241.7|10237.7|10241.7|10237.7|10233.5|10229.5|125
1647543270000|2022-03-17 18:54:30|10240.8|10236.8|10245.9|10241.9|10246.4|10242.4|10240.3|10236.3|64
1647543280000|2022-03-17 18:54:40|10245.8|10241.8|10252.4|10248.4|10252.4|10248.4|10245.4|10241.4|20
1647543290000|2022-03-17 18:54:50|10253.3|10249.3|10252.8|10248.8|10254.9|10250.9|10252.8|10248.8|42
1647543300000|2022-03-17 18:55:00|10251.3|10247.3|10246.4|10242.4|10251.8|10247.8|10246.3|10242.3|23
1647543310000|2022-03-17 18:55:10|10246.3|10242.3|10241.9|10237.9|10246.3|10242.3|10241.3|10237.3|5
1647543320000|2022-03-17 18:55:20|10241.4|10237.4|10240.9|10236.9|10243.4|10239.4|10240.4|10236.4|63
1647543330000|2022-03-17 18:55:30|10240.8|10236.8|10245|10241|10247|10243|10237|10231.5|137
1647543340000|2022-03-17 18:55:40|10245.1|10241.1|10249.5|10245.5|10249.9|10245.9|10244|10240|81
1647543350000|2022-03-17 18:55:50|10250|10246|10249|10245|10251|10247|10249|10245|4
1647543360000|2022-03-17 18:56:00|10248.6|10244.6|10247.5|10243.5|10248.6|10244.6|10244.5|10240.5|13
1647543370000|2022-03-17 18:56:10|||||||||3
1647543380000|2022-03-17 18:56:20|10247|10243|10241|10237|10247|10243|10241|10237|18
1647543390000|2022-03-17 18:56:30|10240.9|10236.9|10239|10235|10244.5|10240.5|10237|10233|27
1647543400000|2022-03-17 18:56:40|10239.5|10235.5|10245|10241|10245.9|10241.4|10239.5|10235.5|13
1647543410000|2022-03-17 18:56:50|10244.9|10240.9|10242.4|10238.4|10244.9|10240.9|10242.4|10238.4|5
1647543420000|2022-03-17 18:57:00|10240.5|10236.5|10239.9|10235.9|10240.8|10236.8|10239.9|10235.9|12
1647543430000|2022-03-17 18:57:10|10240.3|10236.3|10245.9|10241.9|10245.9|10241.9|10240.3|10236.3|10
1647543440000|2022-03-17 18:57:20|10246.4|10242.4|10245.5|10241.5|10246.9|10242.9|10245.5|10241.5|7
1647543450000|2022-03-17 18:57:30|10245.9|10241.9|10245.9|10241.9|10245.9|10241.9|10245|10241|1
1647543460000|2022-03-17 18:57:40|10246|10242|10244|10240|10246|10242|10244|10240|2
1647543470000|2022-03-17 18:57:50|10244.9|10240.9|10246.5|10242.5|10248.5|10244.5|10244.9|10240.9|4
1647543480000|2022-03-17 18:58:00|10247|10243|10246|10242|10247|10243|10245.9|10241.9|37
1647543490000|2022-03-17 18:58:10|10245.5|10241.5|10243.3|10239.3|10245.5|10241.5|10242.4|10238.4|11
1647543500000|2022-03-17 18:58:20|10243.4|10239.4|10243.4|10239.4|10243.4|10239.4|10242.4|10238.4|8
1647543510000|2022-03-17 18:58:30|10243.9|10239.9|10244.4|10240.4|10245.9|10241.9|10243.4|10239.4|3
1647543520000|2022-03-17 18:58:40|10244.9|10240.9|10249.3|10245.3|10249.8|10245.8|10244.9|10240.9|4
1647543530000|2022-03-17 18:58:50|10248.8|10244.8|10246.7|10242.7|10249.3|10245.3|10246.7|10242.7|4
1647543540000|2022-03-17 18:59:00|10246.6|10242.6|10247.1|10243.1|10247.1|10243.1|10244.3|10240.3|8
1647543550000|2022-03-17 18:59:10|10247.6|10243.6|10247.7|10243.7|10248.2|10244.2|10247.2|10243.2|4
1647543560000|2022-03-17 18:59:20|10248.7|10244.7|10248.7|10244.7|10248.7|10244.7|10248.7|10244.7|4
1647543570000|2022-03-17 18:59:30|10249.2|10245.2|10249.7|10245.7|10250.3|10246.3|10249.2|10245.2|5
1647543580000|2022-03-17 18:59:40|10249.8|10245.8|10247.9|10243.9|10250.4|10246.4|10247.9|10243.9|111
1647543590000|2022-03-17 18:59:50|10247.4|10243.4|10247|10243|10248.4|10244.4|10246|10242|66
1647543600000|2022-03-17 19:00:00|10246.9|10242.9|10248.1|10244.1|10249.9|10245.9|10244.6|10240.6|60
1647543610000|2022-03-17 19:00:10|10251.5|10247.5|10257.6|10253.6|10261|10257|10251.5|10247.5|31
1647543620000|2022-03-17 19:00:20|10257.2|10253.2|10258.2|10254.2|10258.2|10254.2|10254.2|10248.2|64
1647543630000|2022-03-17 19:00:30|10257.7|10253.7|10256.1|10252.1|10258.6|10254.6|10255.1|10251.1|93
1647543640000|2022-03-17 19:00:40|10255.1|10251.1|10253.1|10249.1|10255.1|10251.1|10252.1|10248.1|3
1647543650000|2022-03-17 19:00:50|10252.1|10248.1|10253.7|10249.7|10253.7|10249.7|10252.1|10248.1|13
1647543660000|2022-03-17 19:01:00|10254.6|10250.6|10253.6|10249.6|10255.7|10251.7|10251.6|10247.6|34
1647543670000|2022-03-17 19:01:10|10254.1|10250.1|10251.7|10247.7|10255.1|10251.1|10249.2|10245.2|27
1647543680000|2022-03-17 19:01:20|10251.2|10247.2|10248.2|10244.2|10251.2|10247.2|10247.7|10243.7|7
1647543690000|2022-03-17 19:01:30|10248.1|10244.1|10245.2|10241.2|10248.2|10244.2|10245.2|10241.2|6
1647543700000|2022-03-17 19:01:40|10245.7|10241.7|10242.2|10238.2|10245.7|10241.7|10241.7|10237.7|4
1647543710000|2022-03-17 19:01:50|10241.7|10237.7|10243.3|10239.3|10244.7|10240.7|10241.7|10237.7|4
1647543720000|2022-03-17 19:02:00|10243.8|10239.8|10251.2|10247.2|10251.2|10247.2|10243.3|10239.3|27
1647543730000|2022-03-17 19:02:10|10251.4|10247.4|10253.2|10249.2|10253.2|10249.2|10251.4|10247.4|2
1647543740000|2022-03-17 19:02:20|10253.3|10249.3|10259.8|10255.8|10259.8|10255.8|10253.2|10249.2|20
1647543750000|2022-03-17 19:02:30|10259.7|10255.7|10257.8|10253.8|10259.7|10255.7|10257.8|10253.8|4
1647543760000|2022-03-17 19:02:40|10257.7|10253.7|10257.3|10253.3|10259.3|10255.3|10253.4|10249.4|22
1647543770000|2022-03-17 19:02:50|10257.4|10253.4|10256.8|10252.8|10258.7|10254.7|10256.7|10252.7|6
1647543780000|2022-03-17 19:03:00|10257.2|10253.2|10256.3|10252.3|10257.3|10253.3|10256.3|10252.3|3
1647543790000|2022-03-17 19:03:10|10256.8|10252.8|10256.3|10252.3|10257.4|10253.4|10255.8|10251.8|9
1647543800000|2022-03-17 19:03:20|10257.3|10253.3|10256.9|10252.9|10259.4|10255.4|10256.3|10252.3|10
1647543810000|2022-03-17 19:03:30|10257.4|10253.4|10258.8|10254.8|10260.3|10256.3|10256.4|10252.4|1
1647543820000|2022-03-17 19:03:40|10257.3|10253.3|10261.9|10257.9|10262.8|10258.8|10257.3|10253.3|24
1647543830000|2022-03-17 19:03:50|10262.9|10258.9|10272.4|10268.4|10275.4|10271.4|10261.3|10257.3|184
1647543840000|2022-03-17 19:04:00|10272.3|10268.3|10271.4|10267.4|10272.9|10268.9|10270.4|10266.4|17
1647543850000|2022-03-17 19:04:10|10272.3|10268.3|10267.3|10263.3|10272.3|10268.3|10267.2|10262.3|9
1647543860000|2022-03-17 19:04:20|10268.2|10264.2|10269.8|10265.8|10270.7|10266.7|10267.2|10263.2|3
1647543870000|2022-03-17 19:04:30|10270.3|10266.3|10270.7|10266.7|10270.7|10266.7|10269.4|10265.4|1
1647543880000|2022-03-17 19:04:40|10270.3|10266.3|10269.3|10265.3|10270.3|10266.3|10269.2|10265.2|8
1647543890000|2022-03-17 19:04:50|10269.2|10265.2|10272.2|10268.2|10273.7|10269.1|10266.2|10262.2|15
1647543900000|2022-03-17 19:05:00|10272.7|10268.7|10269.7|10265.7|10275.2|10269.7|10269.2|10265.2|8
1647543910000|2022-03-17 19:05:10|10269.8|10265.8|10272.6|10268.6|10275.5|10271.5|10269.8|10265.8|15
1647543920000|2022-03-17 19:05:20|10272.1|10268.1|10272.1|10268.1|10272.1|10268.1|10272.1|10268.1|15
1647543930000|2022-03-17 19:05:30|10272.2|10268.2|10271.1|10267.1|10279.6|10275.6|10269.5|10265.5|241
1647543940000|2022-03-17 19:05:40|10270.6|10266.6|10271.5|10267.5|10272.1|10268.1|10269.1|10265.1|10
1647543950000|2022-03-17 19:05:50|10271.6|10267.6|10274.5|10270.5|10277.1|10271|10271.1|10267.1|3
1647543960000|2022-03-17 19:06:00|10275|10271|10277.1|10273.1|10277.1|10273.1|10273.5|10269.5|19
1647543970000|2022-03-17 19:06:10|10276.6|10272.6|10279.1|10275.1|10279.5|10275.1|10274.1|10270.1|8
1647543980000|2022-03-17 19:06:20|10279.5|10275.5|10276.1|10272.1|10279.5|10275.5|10276|10272|11
1647543990000|2022-03-17 19:06:30|10276.6|10272.6|10275|10271|10277.1|10273.1|10274.1|10270.1|4
1647544000000|2022-03-17 19:06:40|10274|10270|10276.5|10272.5|10276.5|10272.5|10272|10268|19
1647544010000|2022-03-17 19:06:50|10276.6|10272.6|10282.1|10278.1|10283.2|10279.2|10276.1|10272.1|69
1647544020000|2022-03-17 19:07:00|10282|10278|10282.1|10278.1|10282.6|10278.6|10280.1|10276.1|18
1647544030000|2022-03-17 19:07:10|10282|10278|10280.1|10276.1|10285.6|10281.6|10280.1|10276.1|18
1647544040000|2022-03-17 19:07:20|10279.6|10275.6|10279.1|10275.1|10279.6|10275.6|10278.6|10274.6|20
1647544050000|2022-03-17 19:07:30|10280.1|10276.1|10284.1|10280.1|10284.6|10280.6|10280.1|10276.1|12
1647544060000|2022-03-17 19:07:40|10283.6|10279.6|10283.1|10279.1|10285|10281|10283|10279|3
1647544070000|2022-03-17 19:07:50|10283.6|10279.6|10285.5|10281.5|10286.1|10282.1|10283.6|10279.6|15
1647544080000|2022-03-17 19:08:00|10286|10282|10285|10281|10286|10282|10284|10280|7
1647544090000|2022-03-17 19:08:10|10284.5|10280.5|10285|10281|10285|10281|10283.4|10279.4|10
1647544100000|2022-03-17 19:08:20|10284.9|10280.9|10283.5|10279.5|10284.9|10280.9|10283.5|10279.5|1
1647544110000|2022-03-17 19:08:30|10284|10280|10281|10277|10284|10280|10280.9|10276.9|8
1647544120000|2022-03-17 19:08:40|10280.9|10276.9|10280.4|10276.4|10280.9|10276.9|10276.5|10272.5|4
1647544130000|2022-03-17 19:08:50|10280|10276|10280|10276|10280|10276|10280|10276|5
1647544140000|2022-03-17 19:09:00|10279.5|10275.5|10279|10275|10280|10276|10279|10275|4
1647544150000|2022-03-17 19:09:10|10277.1|10273.1|10279.1|10275.1|10279.5|10275.5|10277|10273|6
1647544160000|2022-03-17 19:09:20|10280|10276|10281.1|10277.1|10284.1|10280.1|10280|10276|7
1647544170000|2022-03-17 19:09:30|10281.2|10277.2|10281|10277|10281.6|10277.6|10281|10277|4
1647544180000|2022-03-17 19:09:40|10280.6|10276.6|10279|10275|10281.5|10277.5|10279|10275|27
1647544190000|2022-03-17 19:09:50|10279.5|10275.5|10281|10277|10282|10278|10279.5|10275.5|6
1647544200000|2022-03-17 19:10:00|10279.1|10275.1|10279.6|10275.6|10282|10278|10279.1|10275.1|5
1647544210000|2022-03-17 19:10:10|10279.5|10275.5|10278.6|10274.6|10279.5|10275.5|10278.6|10274.6|1
1647544220000|2022-03-17 19:10:20|10276.6|10272.6|10280.1|10276.1|10281.1|10277.1|10275.6|10271.6|5
1647544230000|2022-03-17 19:10:30|10280.6|10276.6|10280.1|10276.1|10281.1|10277.1|10280.1|10276.1|1
1647544240000|2022-03-17 19:10:40|10280|10276|10278.6|10274.6|10280.1|10276.1|10278.6|10274.6|1
1647544250000|2022-03-17 19:10:50|10278.1|10274.1|10277.5|10273.5|10281.1|10277.1|10277.5|10273.5|5
1647544260000|2022-03-17 19:11:00|10277.1|10273.1|10275.6|10271.6|10277.1|10273.1|10274.5|10270.5|6
1647544270000|2022-03-17 19:11:10|10276.1|10272.1|10275.1|10271.1|10280.1|10276.1|10275.1|10271.1|3
1647544280000|2022-03-17 19:11:20|10275.6|10271.6|10272.1|10268.1|10276.1|10272.1|10271.1|10267.1|6
1647544290000|2022-03-17 19:11:30|10272|10268|10270.6|10266.6|10272|10268|10270.6|10266.6|1
1647544300000|2022-03-17 19:11:40|10271.1|10267.1|10275.1|10271.1|10275.1|10271.1|10269.1|10265.1|14
1647544310000|2022-03-17 19:11:50|10276.1|10272.1|10274|10270|10278|10274|10274|10270|9
1647544320000|2022-03-17 19:12:00|10273.1|10269.1|10273.1|10269.1|10276|10272|10273.1|10269.1|3
1647544330000|2022-03-17 19:12:10|10274|10270|10273.1|10269.1|10274|10270|10273.1|10269.1|1
1647544340000|2022-03-17 19:12:20|10274|10270|10274.5|10270.5|10276.1|10272.1|10274|10270|1
1647544350000|2022-03-17 19:12:30|10274.1|10270.1|10276.1|10272.1|10277.1|10273.1|10271.6|10267.6|23
1647544360000|2022-03-17 19:12:40|10276.6|10272.6|10279.5|10275.5|10279.5|10275.5|10276.6|10272.6|9
1647544370000|2022-03-17 19:12:50|10279|10275|10281.1|10277.1|10281.1|10277.1|10278.5|10274.5|1
1647544380000|2022-03-17 19:13:00|10280.1|10276.1|10280.1|10276.1|10280.1|10276.1|10279.1|10275.1|1
1647544390000|2022-03-17 19:13:10|10280.6|10276.6|10280.1|10276.1|10280.6|10276.6|10280.1|10276.1|0
1647544400000|2022-03-17 19:13:20|10279.6|10275.6|10277|10273|10279.6|10275.6|10277|10273|1
1647544410000|2022-03-17 19:13:30|10277.1|10273.1|10280.7|10276.7|10280.7|10276.7|10277|10273|3
1647544420000|2022-03-17 19:13:40|10281.6|10277.6|10281|10277|10281.6|10277.6|10280.1|10276.1|0
1647544430000|2022-03-17 19:13:50|10281.1|10277.1|10278.1|10274.1|10281.6|10277.6|10278.1|10274.1|2
1647544440000|2022-03-17 19:14:00|10278.2|10274.2|10278.6|10274.6|10279|10275|10278.1|10274.1|4
1647544450000|2022-03-17 19:14:10|10278.1|10274.1|10275.1|10271.1|10278.1|10274.1|10275.1|10271.1|26
1647544460000|2022-03-17 19:14:20|10275|10271|10274|10270|10275.1|10271.1|10274|10270|8
1647544470000|2022-03-17 19:14:30|10274.5|10270.5|10274.5|10270.5|10276.5|10272.5|10274|10270|3
1647544480000|2022-03-17 19:14:40|10275|10271|10274|10270|10275.1|10271.1|10273.5|10269.5|2
1647544490000|2022-03-17 19:14:50|10275|10271|10272|10268|10275.1|10271.1|10272|10268|7
1647544500000|2022-03-17 19:15:00|10272.5|10268.5|10276|10272|10276|10272|10272.5|10268.5|7
1647544510000|2022-03-17 19:15:10|10276.3|10272.3|10277.1|10273.1|10278|10274|10276.3|10272.3|12
1647544520000|2022-03-17 19:15:20|10277.5|10273.5|10273.6|10269.6|10277.5|10273.5|10273|10269|26
1647544530000|2022-03-17 19:15:30|10273.1|10269.1|10268.2|10264.2|10275.6|10271.6|10268.2|10264.2|17
1647544540000|2022-03-17 19:15:40|10269.1|10265.1|10270.1|10266.1|10273.1|10269.1|10268.2|10264.2|3
1647544550000|2022-03-17 19:15:50|10270|10266|10270.7|10266.7|10271.6|10267.6|10269.1|10265.1|5
1647544560000|2022-03-17 19:16:00|10271.1|10267.1|10269.1|10265.1|10271.1|10267.1|10269.1|10265.1|3
1647544570000|2022-03-17 19:16:10|10268.1|10264.1|10267.6|10263.6|10269.2|10265.2|10263.7|10259.7|25
1647544580000|2022-03-17 19:16:20|10268.2|10264.2|10267.2|10263.2|10270.1|10266.1|10267.2|10263.2|10
1647544590000|2022-03-17 19:16:30|10267.1|10263.1|10267.2|10263.2|10267.2|10263.2|10264.1|10260.1|16
1647544600000|2022-03-17 19:16:40|10267.7|10263.7|10256.6|10252.6|10267.7|10263.7|10254.1|10250.1|92
1647544610000|2022-03-17 19:16:50|10255.1|10251.1|10255.1|10251.1|10255.7|10251.7|10252.6|10248.6|13
1647544620000|2022-03-17 19:17:00|10255.2|10251.2|10255.6|10251.6|10258.1|10254.1|10255.1|10251.1|12
1647544630000|2022-03-17 19:17:10|10256.1|10252.1|10257.6|10253.6|10258.6|10254.6|10255.6|10251.6|7
1647544640000|2022-03-17 19:17:20|10256.6|10252.6|10257.1|10253.1|10257.1|10253.1|10256.6|10252.6|6
1647544650000|2022-03-17 19:17:30|10257.6|10253.6|10259.5|10255.5|10260.5|10256.5|10257.6|10253.6|5
1647544660000|2022-03-17 19:17:40|10257.2|10253.2|10255.6|10251.6|10257.6|10253.6|10255|10251|6
1647544670000|2022-03-17 19:17:50|10255.7|10251.7|10257.1|10253.1|10258.1|10254.1|10255.7|10251.7|1
1647544680000|2022-03-17 19:18:00|10257|10253|10256|10252|10257|10253|10255.6|10251.6|0
1647544690000|2022-03-17 19:18:10|10254.1|10250.1|10258.1|10254.1|10258.1|10254.1|10253.1|10249.1|15
1647544700000|2022-03-17 19:18:20|10259|10255|10259.1|10255.1|10259.5|10255.5|10259|10255|1
1647544710000|2022-03-17 19:18:30|10259.6|10255.6|10256|10252|10260.1|10256.1|10256|10252|8
1647544720000|2022-03-17 19:18:40|10256.1|10252.1|10254.2|10250.2|10256.6|10252.6|10253.7|10249.7|5
1647544730000|2022-03-17 19:18:50|10254.6|10250.6|10257.1|10253.1|10257.6|10253.6|10254.6|10250.6|4
1647544740000|2022-03-17 19:19:00|10257.2|10253.2|10257.1|10253.1|10257.2|10253.2|10257.1|10253.1|2
1647544750000|2022-03-17 19:19:10|10257.2|10253.2|10254.1|10250.1|10257.2|10253.2|10254.1|10250.1|1
1647544760000|2022-03-17 19:19:20|10254.7|10250.7|10256|10252|10256.1|10252.1|10254.6|10250.6|8
1647544770000|2022-03-17 19:19:30|10255.1|10251.1|10259.1|10255.1|10259.1|10255.1|10254.6|10250.6|3
1647544780000|2022-03-17 19:19:40|10258.5|10254.5|10249.1|10245.1|10258.5|10254.5|10249.1|10245.1|14
1647544790000|2022-03-17 19:19:50|10250|10246|10249.5|10245.5|10250.5|10246.5|10249.1|10245.1|3
1647544800000|2022-03-17 19:20:00|10250|10246|10247.6|10243.6|10251.5|10247.5|10247.6|10243.6|11
1647544810000|2022-03-17 19:20:10|10247.7|10243.7|10248.1|10244.1|10249.6|10245.6|10247.7|10243.7|9
1647544820000|2022-03-17 19:20:20|10247.1|10243.1|10249.1|10245.1|10249.1|10245.1|10245.2|10241.2|15
1647544830000|2022-03-17 19:20:30|10249|10245|10250.6|10246.6|10251|10247|10247|10243|9
1647544840000|2022-03-17 19:20:40|10250.5|10246.5|10250|10246|10251.6|10247.6|10250|10246|5
1647544850000|2022-03-17 19:20:50|10250.1|10246.1|10251|10247|10251.5|10247.5|10250.1|10246.1|0
1647544860000|2022-03-17 19:21:00|10250.6|10246.6|10250.2|10246.2|10251.1|10247.1|10250.2|10246.2|4
1647544870000|2022-03-17 19:21:10|10250.1|10246.1|10249.1|10245.1|10250.1|10246.1|10249.1|10245.1|1
1647544880000|2022-03-17 19:21:20|10249|10245|10247.1|10243.1|10250|10246|10247.1|10243.1|9
1647544890000|2022-03-17 19:21:30|10247.6|10243.6|10243.6|10239.6|10247.6|10243.6|10243.1|10239.1|6
1647544900000|2022-03-17 19:21:40|10243.1|10239.1|10243.7|10239.7|10244.1|10240.1|10240.6|10236.6|12
1647544910000|2022-03-17 19:21:50|10244.1|10240.1|10247.5|10243.5|10251.1|10247.1|10244.1|10240.1|17
1647544920000|2022-03-17 19:22:00|10246.6|10242.6|10243.6|10239.6|10247.6|10243.6|10242|10238|17
1647544930000|2022-03-17 19:22:10|10245|10241|10244.1|10240.1|10245.1|10241.1|10244.1|10240.1|1
1647544940000|2022-03-17 19:22:20|10243.2|10239.2|10245|10241|10246.1|10242.1|10241.6|10237.6|8
1647544950000|2022-03-17 19:22:30|10244.5|10240.5|10241.6|10237.6|10245.6|10241.6|10241.6|10237.6|9
1647544960000|2022-03-17 19:22:40|10242.5|10238.5|10243.1|10239.1|10243.1|10239.1|10239.6|10235.1|11
1647544970000|2022-03-17 19:22:50|10242.6|10238.6|10242.1|10238.1|10243.2|10239.2|10242.1|10238.1|1
1647544980000|2022-03-17 19:23:00|10242.2|10238.2|10244.1|10240.1|10245.2|10241.2|10241.1|10237.1|6
1647544990000|2022-03-17 19:23:10|10243.6|10239.6|10240.1|10236.1|10244.7|10240.7|10240.1|10236.1|14
1647545000000|2022-03-17 19:23:20|10240.5|10236.5|10236.1|10232.1|10240.5|10236.5|10231.6|10227.6|39
1647545010000|2022-03-17 19:23:30|10236|10232|10235.7|10231.7|10236.6|10232.6|10233.6|10229.6|10
1647545020000|2022-03-17 19:23:40|10235.6|10231.6|10238.7|10234.7|10239.1|10235.1|10234.1|10230.1|7
1647545030000|2022-03-17 19:23:50|10239.2|10235.2|10239.1|10235.1|10240.2|10236.2|10237.6|10233.6|4
1647545040000|2022-03-17 19:24:00|10240.1|10236.1|10240.2|10236.2|10240.2|10236.2|10234.1|10230.1|35
1647545050000|2022-03-17 19:24:10|10240.1|10236.1|10237.7|10233.7|10240.1|10236.1|10237.1|10233.1|4
1647545060000|2022-03-17 19:24:20|10238.2|10234.2|10239.1|10235.1|10240.1|10236.1|10237.2|10233.2|16
1647545070000|2022-03-17 19:24:30|10238.7|10234.7|10242.1|10238.1|10243.2|10239.2|10238.6|10234.6|44
1647545080000|2022-03-17 19:24:40|10241.6|10237.6|10244.2|10240.2|10244.2|10240.2|10241.2|10237.2|21
1647545090000|2022-03-17 19:24:50|10244.6|10240.6|10243.1|10239.1|10244.6|10240.6|10242.1|10238.1|21
1647545100000|2022-03-17 19:25:00|10243.2|10239.2|10243.7|10239.7|10243.7|10239.7|10243.1|10239.1|3
1647545110000|2022-03-17 19:25:10|10244.1|10240.1|10248.1|10244.1|10249.6|10245.6|10243.7|10239.7|13
1647545120000|2022-03-17 19:25:20|10248.2|10244.2|10246.1|10242.1|10248.7|10244.7|10244.7|10240.7|6
1647545130000|2022-03-17 19:25:30|10246.2|10242.2|10245.2|10241.2|10247.1|10243.1|10245.2|10241.2|1
1647545140000|2022-03-17 19:25:40|10245.1|10241.1|10241.1|10237.1|10245.1|10241.1|10241.1|10237.1|6
1647545150000|2022-03-17 19:25:50|10239.2|10235.2|10239.1|10235.1|10241.1|10237.1|10238.1|10234.1|7
1647545160000|2022-03-17 19:26:00|10238.7|10234.7|10240.1|10236.1|10240.1|10236.1|10237.6|10233.6|5
1647545170000|2022-03-17 19:26:10|||||||||5
1647545180000|2022-03-17 19:26:20|10242.1|10238.1|10245.1|10241.1|10246.1|10242.1|10242.1|10238.1|19
1647545190000|2022-03-17 19:26:30|10246.1|10242.1|10242.1|10238.1|10248.2|10244.2|10242|10238|28
1647545200000|2022-03-17 19:26:40|10242.5|10238.5|10245.3|10241.3|10245.3|10241.3|10242.5|10238.5|5
1647545210000|2022-03-17 19:26:50|10246.2|10242.2|10246.1|10242.1|10246.7|10242.7|10245.6|10241.6|2
1647545220000|2022-03-17 19:27:00|10246.6|10242.6|10240.7|10236.7|10246.6|10242.6|10240.2|10236.2|6
1647545230000|2022-03-17 19:27:10|10240.6|10236.6|10235.6|10231.6|10240.6|10236.6|10235.1|10231.1|8
1647545240000|2022-03-17 19:27:20|10235.7|10231.7|10237.2|10233.2|10238.2|10234.2|10235.2|10231.2|8
1647545250000|2022-03-17 19:27:30|10236.7|10232.7|10236.1|10232.1|10237.2|10233.2|10236.1|10232.1|2
1647545260000|2022-03-17 19:27:40|10235.6|10231.6|10234.1|10230.1|10235.6|10231.6|10234.1|10230.1|4
1647545270000|2022-03-17 19:27:50|10234.6|10230.6|10236.1|10232.1|10237.7|10233.7|10234.1|10230.1|4
1647545280000|2022-03-17 19:28:00|10236.2|10232.2|10228.6|10224.6|10236.6|10232.6|10228.6|10224.6|23
1647545290000|2022-03-17 19:28:10|10228.2|10224.2|10228.6|10224.6|10229.2|10225.2|10224.7|10220.7|14
1647545300000|2022-03-17 19:28:20|10229.1|10225.1|10228.7|10224.7|10231.2|10226.6|10227.7|10223.2|7
1647545310000|2022-03-17 19:28:30|10228.6|10224.6|10228.6|10224.6|10228.6|10224.6|10228.6|10224.6|9
1647545320000|2022-03-17 19:28:40|10228.2|10224.2|10228.2|10224.2|10228.2|10224.2|10228.2|10224.2|3
1647545330000|2022-03-17 19:28:50|10228.6|10224.6|10228.1|10224.1|10228.6|10224.6|10226.7|10222.7|6
1647545340000|2022-03-17 19:29:00|10227.7|10223.7|10226.1|10222.1|10227.7|10223.7|10224.6|10220.6|6
1647545350000|2022-03-17 19:29:10|10227.2|10223.2|10226.5|10222.5|10227.2|10223.2|10226.2|10222.2|2
1647545360000|2022-03-17 19:29:20|10225.7|10221.7|10222.6|10218.6|10227|10223|10222.6|10218.6|5
1647545370000|2022-03-17 19:29:30|10222.5|10218.5|10222.1|10218.1|10222.5|10218.5|10220.6|10216.6|12
1647545380000|2022-03-17 19:29:40|10222.2|10218.2|10221.6|10217.6|10225.5|10220.6|10221.5|10217.5|15
1647545390000|2022-03-17 19:29:50|10222.5|10218.5|10221.1|10217.1|10223.1|10219.1|10220.6|10216.6|4
1647545400000|2022-03-17 19:30:00|10221.2|10217.2|10222.8|10218.8|10223.6|10219.6|10221.2|10217.2|27
1647545410000|2022-03-17 19:30:10|10223.2|10219.2|10221.7|10217.7|10224.8|10220.8|10221.7|10217.7|22
1647545420000|2022-03-17 19:30:20|10222.1|10218.1|10221.7|10217.7|10222.1|10218.1|10221.6|10217.6|13
1647545430000|2022-03-17 19:30:30|10221.6|10217.6|10224.7|10220.7|10225.7|10221.7|10221.6|10217.6|6
1647545440000|2022-03-17 19:30:40|10225.7|10221.7|10226.2|10222.2|10227.7|10223.7|10225.7|10221.7|9
1647545450000|2022-03-17 19:30:50|10225.2|10221.2|10226.2|10222.2|10226.2|10222.2|10223.1|10219.1|19
1647545460000|2022-03-17 19:31:00|10226.6|10222.6|10223.7|10219.7|10226.6|10222.6|10223.7|10219.7|7
1647545470000|2022-03-17 19:31:10|10223.6|10219.6|10230.7|10226.7|10230.7|10226.7|10223.6|10219.6|45
1647545480000|2022-03-17 19:31:20|10230.6|10226.6|10230.6|10226.6|10231.7|10227.7|10230.2|10226.2|14
1647545490000|2022-03-17 19:31:30|10228.7|10224.7|10228.2|10224.2|10228.7|10224.7|10226.6|10222.6|32
1647545500000|2022-03-17 19:31:40|10228.6|10224.6|10230.7|10226.7|10235.2|10231.2|10228.6|10224.6|35
1647545510000|2022-03-17 19:31:50|10231.6|10227.6|10231.2|10227.2|10231.7|10227.7|10230.2|10226.2|11
1647545520000|2022-03-17 19:32:00|10230.3|10226.3|10230.2|10226.2|10230.3|10226.3|10229.2|10225.2|11
1647545530000|2022-03-17 19:32:10|10231.2|10227.2|10231.7|10227.7|10232.1|10228.1|10231.2|10227.2|7
1647545540000|2022-03-17 19:32:20|10232.1|10228.1|10230.6|10226.6|10232.1|10228.1|10229.7|10225.7|4
1647545550000|2022-03-17 19:32:30|10229.7|10225.7|10230.2|10226.2|10231.2|10227.2|10228.2|10224.2|17
1647545560000|2022-03-17 19:32:40|10231.6|10227.6|10241.7|10237.7|10244.7|10240.7|10231.6|10227.6|103
1647545570000|2022-03-17 19:32:50|10241.6|10237.6|10243.3|10239.3|10245.8|10241.8|10241.2|10237.2|77
1647545580000|2022-03-17 19:33:00|10242.8|10238.8|10243.3|10239.3|10243.8|10239.8|10242.3|10238.3|7
1647545590000|2022-03-17 19:33:10|10244.2|10240.2|10239.3|10235.3|10246.3|10242.3|10238.2|10234.2|45
1647545600000|2022-03-17 19:33:20|10240.2|10236.2|10241.8|10237.8|10243.8|10239.8|10235.8|10231.8|106
1647545610000|2022-03-17 19:33:30|10242.2|10238.2|10239.3|10235.3|10242.2|10238.2|10238.8|10234.8|13
1647545620000|2022-03-17 19:33:40|10238.3|10234.3|10236.3|10232.3|10238.8|10234.8|10233.8|10229.8|18
1647545630000|2022-03-17 19:33:50|10235.8|10231.8|10242.4|10238.4|10242.9|10238.9|10235.8|10231.8|31
1647545640000|2022-03-17 19:34:00|10242.3|10238.3|10242.9|10238.9|10244.4|10240.4|10240.9|10236.9|63
1647545650000|2022-03-17 19:34:10|10242.4|10238.4|10239.4|10235.4|10242.4|10238.4|10238.9|10234.9|11
1647545660000|2022-03-17 19:34:20|10239.3|10235.3|10240.4|10236.4|10240.9|10236.9|10238.9|10234.9|9
1647545670000|2022-03-17 19:34:30|10240.9|10236.9|10240.4|10236.4|10240.9|10236.9|10240.4|10236.4|11
1647545680000|2022-03-17 19:34:40|10239.4|10235.4|10237.4|10233.4|10239.4|10235.4|10237.4|10233.4|7
1647545690000|2022-03-17 19:34:50|10237.9|10233.9|10238.6|10234.6|10238.6|10234.6|10237.9|10233.9|13
1647545700000|2022-03-17 19:35:00|10240.4|10236.4|10239.4|10235.4|10240.5|10236.5|10238.4|10234.4|7
1647545710000|2022-03-17 19:35:10|10239.5|10235.5|10240|10236|10240|10236|10239.5|10235.5|32
1647545720000|2022-03-17 19:35:20|10240.5|10236.5|10242.5|10238.5|10242.5|10238.5|10240.5|10236.5|0
1647545730000|2022-03-17 19:35:30|10243.2|10239.2|10240.4|10236.4|10245|10241|10240.4|10236.4|25
1647545740000|2022-03-17 19:35:40|10239|10235|10239|10235|10239|10235|10237.5|10233.5|2
1647545750000|2022-03-17 19:35:50|10239.2|10235.2|10242.5|10238.5|10242.5|10238.5|10239.2|10235.2|5
1647545760000|2022-03-17 19:36:00|10243|10239|10245|10241|10245|10241|10242|10238|6
1647545770000|2022-03-17 19:36:10|10244.9|10240.9|10242|10238|10244.9|10240.9|10240|10236|8
1647545790000|2022-03-17 19:36:30|10241.9|10237.9|10240.5|10236.5|10241.9|10237.9|10240.5|10236.5|1
1647545800000|2022-03-17 19:36:40|10241.8|10237.8|10241.9|10237.9|10241.9|10237.9|10241.8|10237.8|8
1647545810000|2022-03-17 19:36:50|10242.5|10238.5|10239.5|10235.5|10242.5|10238.5|10239.5|10235.5|3
1647545820000|2022-03-17 19:37:00|10240.5|10236.5|10242.5|10238.5|10242.5|10238.5|10240.5|10236.5|6
1647545830000|2022-03-17 19:37:10|10243|10239|10243.5|10239.5|10244|10240|10242.5|10238.5|8
1647545840000|2022-03-17 19:37:20|10243.6|10239.6|10237.5|10233.5|10243.6|10239.6|10237.5|10233.5|20
1647545850000|2022-03-17 19:37:30|10238|10234|10244|10240|10244.5|10240.5|10238|10234|11
1647545860000|2022-03-17 19:37:40|10243.5|10239.5|10238|10234|10243.5|10239.5|10238|10234|9
1647545870000|2022-03-17 19:37:50|10238.5|10234.5|10239|10235|10239|10235|10238|10234|6
1647545880000|2022-03-17 19:38:00|10238.9|10234.9|10239|10235|10239|10235|10237.5|10233.5|3
1647545890000|2022-03-17 19:38:10|10238.5|10234.5|10238.5|10234.5|10238.6|10234.6|10238.4|10234.4|15
1647545900000|2022-03-17 19:38:20|10238.4|10234.4|10238|10234|10238.5|10234.5|10238|10234|5
1647545910000|2022-03-17 19:38:30|10237.9|10233.9|10237.9|10233.9|10238.5|10234.5|10236.9|10232.9|13
1647545920000|2022-03-17 19:38:40|10238|10234|10238.9|10234.9|10239.4|10235.4|10236.5|10232.5|11
1647545930000|2022-03-17 19:38:50|10239.4|10235.4|10237.9|10233.9|10239.4|10235.4|10237.9|10233.9|5
1647545940000|2022-03-17 19:39:00|10237|10233|10235.3|10231.3|10237.5|10233.5|10235.3|10231.3|33
1647545950000|2022-03-17 19:39:10|10235.4|10231.4|10237.8|10233.8|10237.8|10233.8|10234.8|10230.8|36
1647545960000|2022-03-17 19:39:20|10237.9|10233.9|10238.9|10234.9|10238.9|10234.9|10237.9|10233.9|20
1647545970000|2022-03-17 19:39:30|10237.5|10233.5|10237.3|10233.3|10241.5|10237.5|10237.3|10233.3|45
1647545980000|2022-03-17 19:39:40|10238.4|10234.4|10235.8|10231.8|10239.3|10235.3|10235.4|10231.4|6
1647545990000|2022-03-17 19:39:50|10234.8|10230.8|10234.9|10230.9|10235.4|10231.4|10232.9|10228.9|9
1647546000000|2022-03-17 19:40:00|10235.4|10231.4|10230.9|10226.9|10236.9|10232.9|10229.9|10225.9|14
1647546010000|2022-03-17 19:40:10|10232|10228|10233.4|10229.4|10233.4|10229.4|10230.4|10226.4|13
1647546020000|2022-03-17 19:40:20|10233.8|10229.8|10230.5|10226.5|10234.5|10230.5|10227.9|10223.9|66
1647546030000|2022-03-17 19:40:30|10230.4|10226.4|10226|10222|10230.5|10226.5|10225.5|10221.5|11
1647546040000|2022-03-17 19:40:40|10227|10223|10223.5|10219.5|10227|10223|10223.5|10219.5|16
1647546050000|2022-03-17 19:40:50|10223.4|10219.4|10222.5|10218.5|10225.4|10221.4|10221.9|10217.9|2
1647546060000|2022-03-17 19:41:00|10223.9|10219.9|10224|10220|10224|10220|10223.9|10219.9|3
1647546070000|2022-03-17 19:41:10|10226.1|10222.1|10226.5|10222.5|10226.5|10222.5|10225.9|10221.9|2
1647546080000|2022-03-17 19:41:20|10227|10223|10227.5|10223.5|10230|10226|10226.5|10222.5|5
1647546090000|2022-03-17 19:41:30|10228.5|10224.5|10230.5|10226.5|10233.4|10229.4|10228.5|10224.5|8
1647546100000|2022-03-17 19:41:40|10230.6|10226.6|10233.5|10229.5|10235|10231|10230.6|10226.6|4
1647546110000|2022-03-17 19:41:50|10233.1|10229.1|10231.5|10227.5|10233.1|10229.1|10230.9|10226.9|6
1647546120000|2022-03-17 19:42:00|10231.1|10227.1|10232.5|10228.5|10233|10229|10231|10227|1
1647546130000|2022-03-17 19:42:10|10234.3|10230.3|10235.4|10231.4|10236|10232|10233.5|10229.5|8
1647546140000|2022-03-17 19:42:20|10234.9|10230.9|10239.1|10235.1|10239.1|10235.1|10234.6|10230.6|26
1647546150000|2022-03-17 19:42:30|10239.6|10235.6|10235.8|10231.8|10240.6|10236.6|10235.5|10231.5|14
1647546160000|2022-03-17 19:42:40|10237.1|10233.1|10239|10235|10240.1|10236.1|10237.1|10233.1|17
1647546170000|2022-03-17 19:42:50|10238.6|10234.6|10235|10231|10239.6|10234.6|10235|10231|8
1647546180000|2022-03-17 19:43:00|10234.6|10230.6|10235.6|10231.6|10236|10232|10234.6|10230.6|5
1647546190000|2022-03-17 19:43:10|10236.5|10232.5|10232.1|10228.1|10236.5|10232.5|10232.1|10228.1|24
1647546200000|2022-03-17 19:43:20|10232.6|10228.6|10232.6|10228.6|10232.6|10228.6|10230.5|10226.5|4
1647546210000|2022-03-17 19:43:30|10234|10230|10234.5|10230.5|10236.6|10232.6|10233.1|10229.1|13
1647546220000|2022-03-17 19:43:40|10236.5|10228.5|10235|10231|10236.5|10231.5|10233.4|10228.5|13
1647546230000|2022-03-17 19:43:50|10234.9|10230.9|10235.5|10231.5|10235.5|10231.5|10234.4|10230.4|6
1647546240000|2022-03-17 19:44:00|10234|10230|10232.5|10228.5|10235|10231|10232.5|10228.5|14
1647546250000|2022-03-17 19:44:10|10232|10228|10232|10228|10232|10228|10232|10228|59
1647546260000|2022-03-17 19:44:20|10232.5|10228.5|10231.5|10227.5|10232.5|10228.5|10230|10226|18
1647546270000|2022-03-17 19:44:30|10229.1|10225.1|10228.5|10224.5|10229.5|10225.5|10228.5|10224.5|10
1647546280000|2022-03-17 19:44:40|10229|10225|10232.1|10228.1|10232.6|10228.6|10228.5|10224.5|43
1647546290000|2022-03-17 19:44:50|10231.1|10227.1|10234.6|10230.6|10235.1|10231.1|10231.1|10227.1|10
1647546300000|2022-03-17 19:45:00|10235.1|10231.1|10240.7|10236.7|10240.7|10236.7|10235.1|10231.1|49
1647546310000|2022-03-17 19:45:10|10240.6|10236.6|10239.5|10235.5|10241.1|10237.1|10237.5|10233.5|5
1647546320000|2022-03-17 19:45:20|10240.1|10236.1|10240.5|10236.5|10241.1|10237.1|10240.1|10236.1|4
1647546330000|2022-03-17 19:45:30|10239.6|10235.6|10239.6|10235.6|10240.1|10236.1|10239.6|10235.6|1
1647546340000|2022-03-17 19:45:40|10239.7|10235.7|10238.6|10234.6|10239.7|10235.7|10238.6|10234.6|7
1647546350000|2022-03-17 19:45:50|10239.1|10235.1|10233.5|10229.5|10240.8|10235.1|10233.5|10229.5|16
1647546360000|2022-03-17 19:46:00|10233|10229|10235|10231|10235|10231|10232|10228|5
1647546370000|2022-03-17 19:46:10|10234.9|10230.9|10236.4|10232.4|10236.4|10232.4|10234.4|10230.4|4
1647546380000|2022-03-17 19:46:20|10236.9|10232.9|10238.4|10234.4|10238.9|10234.9|10236.9|10232.9|13
1647546390000|2022-03-17 19:46:30|10237|10233|10238.6|10234.6|10239.1|10235.1|10237|10233|15
1647546400000|2022-03-17 19:46:40|10239|10235|10229.5|10225.5|10239.1|10235.1|10229.5|10225.5|17
1647546410000|2022-03-17 19:46:50|10232.9|10224.9|10235.1|10231.1|10235.1|10231.1|10230.9|10224.9|7
1647546420000|2022-03-17 19:47:00|10233.7|10229.7|10230.4|10226.4|10233.7|10229.7|10230|10226|5
1647546430000|2022-03-17 19:47:10|10230|10226|10228.5|10224.5|10230.5|10226.5|10228.5|10224.5|3
1647546440000|2022-03-17 19:47:20|10229.5|10225.5|10227.6|10223.6|10229.6|10225.6|10227.6|10223.6|5
1647546450000|2022-03-17 19:47:30|10228.1|10224.1|10228.9|10224.9|10231.8|10225.9|10226.1|10222.1|57
1647546460000|2022-03-17 19:47:40|10229|10225|10228|10224|10229.6|10225.6|10228|10224|2
1647546470000|2022-03-17 19:47:50|10228.1|10224.1|10230|10226|10230|10226|10228.1|10224.1|6
1647546480000|2022-03-17 19:48:00|10229.5|10225.5|10230|10226|10230|10226|10229.5|10225.5|2
1647546490000|2022-03-17 19:48:10|10229.8|10225.8|10224.6|10220.6|10229.8|10225.8|10224.6|10220.6|26
1647546500000|2022-03-17 19:48:20|10224.5|10220.5|10226.5|10222.5|10226.5|10222.5|10224.5|10220.5|12
1647546510000|2022-03-17 19:48:30|10225.5|10221.5|10224.9|10220.9|10225.5|10221.5|10223.9|10219.9|8
1647546520000|2022-03-17 19:48:40|10227.4|10223.4|10224.1|10220.1|10227.6|10223.6|10223.4|10219.4|44
1647546530000|2022-03-17 19:48:50|10224.6|10220.6|10226.5|10222.5|10226.5|10222.5|10224.6|10220.6|2
1647546540000|2022-03-17 19:49:00|10226|10222|10226|10222|10228.5|10224.5|10226|10222|5
1647546550000|2022-03-17 19:49:10|10226.1|10222.1|10226.5|10222.5|10227.5|10223.5|10226|10222|0
1647546560000|2022-03-17 19:49:20|10226|10222|10226.5|10222.5|10226.5|10222.5|10226|10222|2
1647546570000|2022-03-17 19:49:30|10226|10222|10228|10224|10228|10224|10225.6|10221.6|5
1647546580000|2022-03-17 19:49:40|10227.6|10223.6|10226|10222|10227.6|10223.6|10222.4|10218.4|44
1647546590000|2022-03-17 19:49:50|10226.5|10222.5|10228.9|10224.9|10228.9|10224.9|10226.5|10222.5|2
1647546600000|2022-03-17 19:50:00|10229|10225|10229.4|10225.4|10229.4|10225.4|10228|10224|23
1647546610000|2022-03-17 19:50:10|10229.9|10225.9|10229.9|10225.9|10230.8|10226.8|10229.9|10225.9|33
1647546620000|2022-03-17 19:50:20|10229|10225|10223.5|10219.5|10229.4|10225.4|10222.4|10218.4|39
1647546630000|2022-03-17 19:50:30|10223.1|10219.1|10217.3|10213.3|10223.1|10219.1|10215.4|10211.4|99
1647546640000|2022-03-17 19:50:40|10217.2|10213.2|10217.4|10213.4|10217.4|10213.4|10215.4|10211.4|30
1647546650000|2022-03-17 19:50:50|10217.9|10213.9|10222.9|10218.9|10222.9|10218.9|10217.9|10213.9|49
1647546660000|2022-03-17 19:51:00|10223.3|10219.3|10220.9|10216.9|10223.4|10219.4|10220.9|10216.9|6
1647546670000|2022-03-17 19:51:10|10220.8|10216.8|10220.3|10216.3|10221.3|10217.3|10219.4|10215.4|29
1647546680000|2022-03-17 19:51:20|10220.8|10216.8|10223.4|10219.4|10223.9|10219.9|10220.3|10216.3|1
1647546690000|2022-03-17 19:51:30|10223.3|10219.3|10221.4|10217.4|10223.3|10219.3|10220.3|10216.3|12
1647546700000|2022-03-17 19:51:40|10221.3|10217.3|10220.8|10216.8|10221.3|10217.3|10220.8|10216.8|2
1647546710000|2022-03-17 19:51:50|10220.5|10216.5|10223|10219|10225.5|10221.5|10220.4|10216.4|20
1647546720000|2022-03-17 19:52:00|10223.5|10219.5|10224.4|10220.4|10224.5|10220.5|10223.5|10219.5|4
1647546730000|2022-03-17 19:52:10|||||||||1
1647546740000|2022-03-17 19:52:20|10224.3|10220.3|10222.9|10218.9|10224.3|10220.3|10221.9|10217.9|5
1647546750000|2022-03-17 19:52:30|10222|10218|10222|10218|10222.6|10218.6|10219|10215|7
1647546760000|2022-03-17 19:52:40|10222.5|10218.5|10221.4|10217.4|10224.4|10220.4|10221.4|10217.4|7
1647546770000|2022-03-17 19:52:50|10221.8|10217.8|10221.4|10217.4|10221.9|10217.9|10221.4|10217.4|5
1647546780000|2022-03-17 19:53:00|10221.9|10217.9|10218.3|10214.3|10221.9|10217.9|10216.4|10212.4|5
1647546790000|2022-03-17 19:53:10|10216.8|10212.8|10214.8|10210.8|10216.8|10212.8|10214.8|10210.8|14
1647546800000|2022-03-17 19:53:20|10215.2|10211.2|10215.8|10211.8|10215.8|10211.8|10214.8|10210.8|5
1647546810000|2022-03-17 19:53:30|10217.3|10213.3|10217.4|10213.4|10217.4|10213.4|10215.8|10211.8|12
1647546820000|2022-03-17 19:53:40|10216.9|10212.9|10215.4|10211.4|10217.4|10213.4|10215.4|10211.4|15
1647546830000|2022-03-17 19:53:50|10215.3|10211.3|10213.4|10209.4|10215.3|10211.3|10213.4|10209.4|2
1647546840000|2022-03-17 19:54:00|10213.9|10209.9|10212.9|10208.9|10213.9|10209.9|10212.4|10208.4|3
1647546850000|2022-03-17 19:54:10|10212.8|10208.8|10213.9|10209.9|10213.9|10209.9|10212.4|10208.4|4
1647546860000|2022-03-17 19:54:20|10212.8|10208.8|10209.8|10205.8|10212.8|10208.8|10209.8|10205.8|16
1647546870000|2022-03-17 19:54:30|10210.3|10206.3|10209.3|10205.3|10210.3|10206.3|10208.8|10204.8|15
1647546880000|2022-03-17 19:54:40|10211.1|10207.1|10209.9|10205.9|10211.4|10207.4|10209.9|10205.9|19
1647546890000|2022-03-17 19:54:50|10209.4|10205.4|10210.4|10206.4|10210.9|10206.9|10209|10205|16
1647546900000|2022-03-17 19:55:00|10210.9|10206.9|10203.3|10199.3|10210.9|10206.9|10199.3|10195.3|79
1647546910000|2022-03-17 19:55:10|10203.2|10199.2|10200.7|10196.7|10203.2|10199.2|10196.9|10192.9|20
1647546920000|2022-03-17 19:55:20|10201.1|10197.1|10206.8|10202.8|10207.4|10202.8|10199.8|10195.8|21
1647546930000|2022-03-17 19:55:30|10208.8|10200.8|10205.9|10201.9|10208.8|10202.4|10205.9|10200.8|9
1647546940000|2022-03-17 19:55:40|10206.4|10202.4|10204.4|10200.4|10206.4|10202.4|10204.4|10200.4|6
1647546950000|2022-03-17 19:55:50|10204.9|10200.9|10203.3|10199.3|10204.9|10200.9|10203.3|10199.3|9
1647546960000|2022-03-17 19:56:00|10202.4|10198.4|10201.9|10197.9|10204|10200|10201.9|10197.9|7
1647546970000|2022-03-17 19:56:10|10202.4|10198.4|10200|10196|10202.4|10198.4|10200|10196|7
1647546980000|2022-03-17 19:56:20|10199.9|10195.9|10199|10195|10199.9|10195.9|10199|10195|2
1647546990000|2022-03-17 19:56:30|10199.1|10195.1|10200|10196|10200|10196|10199|10195|0
1647547000000|2022-03-17 19:56:40|10199.5|10195.5|10197.5|10193.5|10199.5|10195.5|10197.5|10193.5|12
1647547010000|2022-03-17 19:56:50|10198|10194|10197.5|10193.5|10198|10194|10196.1|10192.1|4
1647547020000|2022-03-17 19:57:00|10198|10194|10199|10195|10199|10195|10196.9|10192.9|29
1647547030000|2022-03-17 19:57:10|10199.5|10195.5|10198.5|10194.5|10199.5|10195.5|10198|10194|21
1647547040000|2022-03-17 19:57:20|10198.6|10194.6|10199.6|10195.6|10199.6|10195.6|10198.6|10194.6|3
1647547050000|2022-03-17 19:57:30|10199.1|10195.1|10197.9|10193.9|10199.2|10195.2|10197|10193|12
1647547060000|2022-03-17 19:57:40|10198|10194|10199.5|10195.5|10199.5|10195.5|10197.9|10193.9|2
1647547070000|2022-03-17 19:57:50|10199|10195|10198|10194|10199|10195|10198|10194|2
1647547080000|2022-03-17 19:58:00|10198.4|10194.4|10196.9|10192.9|10199|10195|10196.4|10192.4|24
1647547090000|2022-03-17 19:58:10|10195|10191|10196.9|10192.9|10197|10193|10194.9|10190.9|7
1647547100000|2022-03-17 19:58:20|10197|10193|10194.9|10190.9|10198.5|10194.5|10194.1|10188.1|44
1647547110000|2022-03-17 19:58:30|10195.9|10191.9|10194.8|10190.8|10195.9|10191.9|10194.3|10190.3|17
1647547120000|2022-03-17 19:58:40|10195.3|10191.3|10184.9|10180.9|10197.7|10192.3|10183.4|10179.4|103
1647547130000|2022-03-17 19:58:50|10185|10181|10187.6|10183.6|10187.6|10183.6|10183.5|10179.5|8
1647547140000|2022-03-17 19:59:00|10187.5|10183.5|10186.1|10182.1|10188.5|10184.5|10183.1|10179|26
1647547150000|2022-03-17 19:59:10|10185.9|10181.9|10185.5|10181.5|10186.5|10181.9|10184.4|10178.5|2
1647547160000|2022-03-17 19:59:20|10186.1|10182.1|10184.5|10180.5|10186.1|10182.1|10183.4|10177.5|29
1647547170000|2022-03-17 19:59:30|10184.4|10180.4|10184.4|10180.4|10186|10182|10184.4|10180.4|7
1647547180000|2022-03-17 19:59:40|10184.5|10180.5|10184.4|10180.4|10186.5|10182.5|10183.4|10178.4|35
1647547190000|2022-03-17 19:59:50|10184.9|10180.9|10187|10183|10188.1|10184.1|10184.4|10180.4|23
1647547200000|2022-03-17 20:00:00|10187.2|10183.2|10186.6|10182.6|10188|10184|10182.5|10178.5|32
1647547210000|2022-03-17 20:00:10|10187|10183|10195.1|10191.1|10196.5|10191.5|10187|10181.5|34
1647547220000|2022-03-17 20:00:20|10195.5|10191.5|10195.6|10191.6|10197.5|10192|10192.6|10187.1|6
1647547230000|2022-03-17 20:00:30|10195.5|10191.5|10195.6|10191.6|10197.5|10192|10195.5|10189.5|4
1647547240000|2022-03-17 20:00:40|10197.5|10189.5|10190.1|10186.1|10197.5|10191.6|10190|10186|7
1647547250000|2022-03-17 20:00:50|10191|10187|10189.9|10185.9|10191|10187|10187.5|10182.4|16
1647547260000|2022-03-17 20:01:00|10190.4|10186.4|10191.4|10187.4|10191.9|10187.9|10188.4|10184.4|6
1647547270000|2022-03-17 20:01:10|10191.5|10187.5|10188.4|10184.4|10191.5|10187.5|10188.4|10184.4|10
1647547280000|2022-03-17 20:01:20|10188.5|10184.5|10189|10185|10189|10185|10188.5|10184.5|3
1647547290000|2022-03-17 20:01:30|10188.5|10184.5|10189.5|10185.5|10189.5|10185.5|10188.5|10184.5|0
1647547300000|2022-03-17 20:01:40|10189.4|10185.4|10188.5|10184.5|10189.4|10185.4|10188.4|10184.4|4
1647547310000|2022-03-17 20:01:50|10189|10185|10201.4|10197.4|10204.4|10200.3|10187.3|10183.3|29
1647547320000|2022-03-17 20:02:00|10203.3|10195.3|10200.3|10196.3|10203.3|10196.3|10200.3|10194.9|1
1647547330000|2022-03-17 20:02:10|10200.9|10192.9|10199.8|10195.8|10200.9|10195.9|10198.9|10192.9|4
1647547340000|2022-03-17 20:02:20|10197.9|10193.9|10197.9|10193.9|10197.9|10193.9|10197.9|10193.9|1
1647547350000|2022-03-17 20:02:30|10197.4|10193.4|10195.9|10191.9|10197.4|10193.4|10195.9|10191.9|0
1647547360000|2022-03-17 20:02:40|10196.3|10192.3|10197.4|10193.4|10197.4|10193.4|10196.3|10192.3|3
1647547370000|2022-03-17 20:02:50|10196.9|10192.9|10197.5|10193.5|10198.9|10194.9|10196.9|10192.9|3
1647547380000|2022-03-17 20:03:00|10197.4|10193.4|10200|10196|10200.9|10196.9|10197.4|10191.4|10
1647547390000|2022-03-17 20:03:10|||||||||2
1647547400000|2022-03-17 20:03:20|10202|10194|10197.5|10193.5|10202|10195.9|10197.5|10193.5|3
1647547410000|2022-03-17 20:03:30|10198.4|10194.4|10195.4|10191.4|10198.4|10194.4|10195.4|10191.4|1
1647547420000|2022-03-17 20:03:40|10193|10189|10192|10188|10194.9|10189|10190.5|10186.5|17
1647547430000|2022-03-17 20:03:50|10192.5|10188.5|10192.5|10188.5|10192.5|10188.5|10192|10188|1
1647547440000|2022-03-17 20:04:00|10193|10189|10193|10189|10193|10189|10193|10189|2
1647547450000|2022-03-17 20:04:10|10192|10188|10193|10189|10194|10189|10191.5|10186|7
1647547460000|2022-03-17 20:04:20|||||||||1
1647547470000|2022-03-17 20:04:30|10193.5|10189.5|10193.9|10189.9|10196|10190|10193.5|10187.5|0
1647547480000|2022-03-17 20:04:40|10193.4|10189.4|10195.4|10191.4|10195.9|10191.9|10193|10189|3
1647547490000|2022-03-17 20:04:50|10195|10191|10196|10188|10196|10191|10194.5|10188|8
1647547500000|2022-03-17 20:05:00|10195.5|10187.5|10195|10191|10195.5|10191.1|10193.7|10187.5|5
1647547510000|2022-03-17 20:05:10|10195.4|10191.4|10195.6|10191.6|10195.6|10191.6|10195.4|10191.4|0
1647547520000|2022-03-17 20:05:20|10195.1|10191.1|10195.1|10191.1|10195.1|10191.1|10194.9|10190.9|2
1647547530000|2022-03-17 20:05:30|10195.2|10191.2|10195|10191|10195.2|10191.2|10195|10191|1
1647547540000|2022-03-17 20:05:40|10194.9|10190.9|10194.5|10190.5|10195.4|10191.4|10194|10190|10
1647547550000|2022-03-17 20:05:50|10194.4|10190.4|10198|10194|10198|10194|10194.4|10190.4|2
1647547560000|2022-03-17 20:06:00|10197.9|10193.9|10200.4|10196.4|10200.4|10196.4|10197.9|10193.9|0
1647547570000|2022-03-17 20:06:10|10198.5|10194.5|10198.4|10194.4|10199.4|10195.4|10198.4|10194.4|1
1647547580000|2022-03-17 20:06:20|10198.8|10194.8|10196.9|10192.9|10198.9|10194.9|10196.9|10192.9|0
1647547590000|2022-03-17 20:06:30|10196.5|10192.5|10196.5|10192.5|10196.5|10192.5|10196.5|10192.5|0
1647547620000|2022-03-17 20:07:00|10196.6|10192.6|10196.5|10192.5|10196.6|10192.6|10196.5|10192.5|0
1647547630000|2022-03-17 20:07:10|10197|10193|10194.4|10190.4|10197.5|10193.5|10193|10189|22
1647547640000|2022-03-17 20:07:20|10194.5|10190.5|10195.4|10191.4|10196.4|10192.4|10194.5|10190.5|2
1647547660000|2022-03-17 20:07:40|||||||||6
1647547670000|2022-03-17 20:07:50|10196.4|10192.4|10196.4|10192.4|10196.4|10192.4|10196.4|10192.4|5
1647547680000|2022-03-17 20:08:00|10196.3|10192.3|10196.3|10192.3|10196.4|10192.4|10196.3|10192.3|1
1647547690000|2022-03-17 20:08:10|10196.4|10192.4|10197.3|10193.3|10197.3|10193.3|10196.4|10192.4|7
1647547700000|2022-03-17 20:08:20|10196.8|10192.8|10197.4|10193.4|10197.4|10193.4|10196.8|10192.8|0
1647547720000|2022-03-17 20:08:40|10197.3|10193.3|10195.9|10191.9|10197.3|10193.3|10195.9|10191.9|3
1647547730000|2022-03-17 20:08:50|10195.4|10191.4|10195.4|10191.4|10195.4|10191.4|10195.4|10191.4|0
1647547740000|2022-03-17 20:09:00|10195.5|10191.5|10195.5|10191.5|10195.5|10191.5|10195.5|10191.5|0
1647547750000|2022-03-17 20:09:10|10195.4|10191.4|10195.4|10191.4|10195.5|10191.5|10195.4|10191.4|1
1647547760000|2022-03-17 20:09:20|||||||||2
1647547770000|2022-03-17 20:09:30|10195|10191|10191.5|10187.5|10195|10191|10191.5|10187.5|6
1647547780000|2022-03-17 20:09:40|10191.4|10187.4|10191.4|10187.4|10194.4|10188.4|10188.4|10184|5
1647547790000|2022-03-17 20:09:50|10191.8|10187.8|10190.3|10186.3|10192.3|10188.3|10190.3|10186.3|12
1647547800000|2022-03-17 20:10:00|10190.2|10186.2|10188.3|10184.3|10190.2|10186.2|10188.2|10184.2|2
1647547810000|2022-03-17 20:10:10|10188.2|10184.2|10189.8|10185.8|10189.8|10185.8|10188.2|10184.2|10
1647547820000|2022-03-17 20:10:20|10190.1|10186.1|10189.8|10185.8|10190.1|10186.1|10189.7|10185.7|2
1647547830000|2022-03-17 20:10:30|10189.7|10185.7|10189.7|10185.7|10189.7|10185.7|10189.7|10185.7|1
1647547840000|2022-03-17 20:10:40|10190.1|10186.1|10188.8|10184.8|10190.2|10186.2|10188.8|10184.8|2
1647547850000|2022-03-17 20:10:50|10188.7|10184.7|10188.8|10184.8|10188.8|10184.8|10188.6|10184.6|3
1647547870000|2022-03-17 20:11:10|10190.3|10186.3|10192.3|10188.3|10194.2|10188.3|10190.3|10186.2|10
1647547880000|2022-03-17 20:11:20|10192.1|10188.1|10189.2|10185.2|10192.1|10188.1|10189.2|10185.2|7
1647547890000|2022-03-17 20:11:30|10188.7|10184.7|10188.8|10184.8|10188.8|10184.8|10188.7|10184.7|0
1647547900000|2022-03-17 20:11:40|10188.7|10184.7|10188.7|10184.7|10188.7|10184.7|10188.7|10184.7|0
1647547910000|2022-03-17 20:11:50|10188.8|10184.8|10188.8|10184.8|10188.8|10184.8|10188.7|10184.7|3
1647547920000|2022-03-17 20:12:00|10188.7|10184.7|10187.7|10183.7|10188.7|10184.7|10187.7|10183.7|7
1647547930000|2022-03-17 20:12:10|10187.6|10183.6|10186.6|10182.6|10187.7|10183.7|10186.2|10182.2|15
1647547940000|2022-03-17 20:12:20|10186.7|10182.7|10186.7|10182.7|10186.7|10182.7|10186.2|10182.2|3
1647547950000|2022-03-17 20:12:30|10187.2|10183.2|10192.2|10188.2|10194.2|10188.2|10187.2|10183.2|24
1647547960000|2022-03-17 20:12:40|10192.1|10188.1|10191.7|10187.7|10192.1|10188.1|10190.8|10186.8|7
1647547970000|2022-03-17 20:12:50|10192.2|10188.2|10191.3|10187.3|10192.2|10188.2|10191.2|10187.2|5
1647547980000|2022-03-17 20:13:00|10191.2|10187.2|10192.3|10188.3|10192.3|10188.3|10191.2|10187.2|2
1647547990000|2022-03-17 20:13:10|10192.7|10188.7|10193.1|10189.1|10193.7|10189.7|10192.7|10188.7|6
1647548000000|2022-03-17 20:13:20|10193.2|10189.2|10193.1|10189.1|10193.2|10189.2|10193.1|10189.1|2
1647548020000|2022-03-17 20:13:40|10191.2|10187.2|10187.7|10183.7|10191.2|10187.2|10187.7|10183.7|10
1647548030000|2022-03-17 20:13:50|10188.2|10184.2|10190.1|10186.1|10190.1|10186.1|10188.2|10184.2|2
1647548040000|2022-03-17 20:14:00|10189.6|10185.6|10190.7|10186.7|10190.7|10186.7|10189.6|10185.6|1
1647548050000|2022-03-17 20:14:10|10191.6|10187.6|10198.2|10194.2|10198.2|10194.2|10191.6|10187.6|3
1647548060000|2022-03-17 20:14:20|10198.7|10194.7|10199.5|10195.5|10199.6|10195.6|10198.1|10194.1|2
1647548070000|2022-03-17 20:14:30|10198.7|10194.7|10197.1|10193.1|10199.6|10195.6|10197.1|10193.1|5
1647548080000|2022-03-17 20:14:40|10196.1|10192.1|10196.2|10192.2|10196.2|10192.2|10192.2|10188.2|15
1647548090000|2022-03-17 20:14:50|10196.7|10192.7|10198.2|10194.2|10198.2|10194.2|10196.7|10192.7|0
1647548100000|2022-03-17 20:15:00|10198.1|10194.1|10197.2|10193.2|10198.1|10194.1|10197.2|10193.2|2
1647548110000|2022-03-17 20:15:10|10196.2|10192.2|10196.3|10192.3|10196.3|10192.3|10196.2|10192.2|0
1647548120000|2022-03-17 20:15:20|10196.8|10192.8|10196.3|10192.3|10196.8|10192.8|10196.3|10192.3|0
1647548130000|2022-03-17 20:15:30|10196.8|10192.8|10197.2|10193.2|10197.2|10193.2|10196.8|10192.8|1
1647548150000|2022-03-17 20:15:50|10196.7|10192.7|10195.1|10191.1|10196.7|10192.7|10195.1|10191.1|7
1647548160000|2022-03-17 20:16:00|10194.7|10190.7|10196.3|10192.3|10196.3|10192.3|10194.7|10190.7|18
1647548170000|2022-03-17 20:16:10|10196.7|10192.7|10197.8|10193.8|10197.8|10193.8|10196.7|10192.7|0
1647548180000|2022-03-17 20:16:20|10198.7|10194.7|10198.3|10194.3|10198.7|10194.7|10198.3|10194.3|4
1647548190000|2022-03-17 20:16:30|10199.2|10195.2|10199.7|10195.7|10199.7|10195.7|10199.2|10195.2|0
1647548200000|2022-03-17 20:16:40|||||||||1
1647548210000|2022-03-17 20:16:50|10200.2|10196.2|10202.7|10198.7|10202.7|10198.7|10200.2|10196.2|6
1647548220000|2022-03-17 20:17:00|10203.1|10199.1|10206.7|10202.7|10206.8|10202.8|10203.1|10199.1|11
1647548230000|2022-03-17 20:17:10|10206.6|10202.6|10206.7|10202.7|10206.7|10202.7|10206.6|10202.6|2
1647548240000|2022-03-17 20:17:20|10208.2|10204.2|10211.1|10207.1|10211.2|10207.2|10208.2|10204.2|6
1647548250000|2022-03-17 20:17:30|10210.7|10206.7|10209.1|10205.1|10210.7|10206.7|10209.1|10205.1|7
1647548260000|2022-03-17 20:17:40|10209.2|10205.2|10209.1|10205.1|10209.2|10205.2|10209.1|10205.1|3
1647548270000|2022-03-17 20:17:50|10208.6|10204.6|10203.1|10199.1|10208.6|10204.6|10203.1|10199.1|29
1647548280000|2022-03-17 20:18:00|10203|10199|10202.6|10198.6|10203|10199|10202.6|10198.6|0
1647548310000|2022-03-17 20:18:30|10203.1|10199.1|10203.1|10199.1|10203.1|10199.1|10203.1|10199.1|0
1647548330000|2022-03-17 20:18:50|10203.3|10199.3|10205.7|10201.7|10207.6|10203.6|10203.3|10199.3|20
1647548340000|2022-03-17 20:19:00|10208|10204|10194.1|10190.1|10208|10204|10193.4|10185.4|27
1647548350000|2022-03-17 20:19:10|10196|10192|10197.2|10193.2|10197.2|10193.2|10192.7|10188.7|3
1647548360000|2022-03-17 20:19:20|10196.3|10192.3|10198.3|10194.3|10201.3|10197.3|10196.2|10192.2|11
1647548370000|2022-03-17 20:19:30|10200.2|10192.2|10200.2|10196.2|10200.2|10196.2|10196.2|10192.2|2
1647548400000|2022-03-17 20:20:00|10202.3|10194.3|10202.7|10198.7|10202.7|10198.7|10200.3|10194.3|0
1647548410000|2022-03-17 20:20:10|10203.2|10199.2|10205.7|10201.7|10205.7|10201.7|10203.2|10199.2|0
1647548420000|2022-03-17 20:20:20|10205.3|10201.3|10205.2|10201.2|10205.3|10201.3|10205.2|10201.2|8
1647548430000|2022-03-17 20:20:30|10205.3|10201.3|10201.2|10197.2|10205.3|10201.3|10201.2|10197.2|1
1647548440000|2022-03-17 20:20:40|10201.3|10197.3|10199.8|10195.8|10201.3|10197.3|10199.8|10195.8|31
1647548470000|2022-03-17 20:21:10|10199.7|10195.7|10198.3|10194.3|10199.7|10195.7|10198.3|10194.3|2
1647548480000|2022-03-17 20:21:20|10198.2|10194.2|10197.8|10193.8|10198.3|10194.3|10195.7|10191.7|3
1647548490000|2022-03-17 20:21:30|10199.3|10191.3|10197.3|10193.3|10199.7|10193.8|10197.3|10191.3|1
1647548500000|2022-03-17 20:21:40|10196.8|10192.8|10195.8|10191.8|10198.7|10193.8|10195.8|10190.7|1
1647548530000|2022-03-17 20:22:10|10195.7|10191.7|10194.7|10190.7|10195.7|10191.7|10194.7|10190.7|1
1647548540000|2022-03-17 20:22:20|10195.2|10191.2|10195.2|10191.2|10195.2|10191.2|10195.2|10191.2|0
1647548550000|2022-03-17 20:22:30|10194.7|10190.7|10194.7|10190.7|10194.7|10190.7|10194.7|10190.7|3
1647548560000|2022-03-17 20:22:40|10195.2|10191.2|10195.2|10191.2|10195.2|10191.2|10195.2|10191.2|0
1647548570000|2022-03-17 20:22:50|10195|10191|10192.1|10188.1|10195|10191|10192.1|10188.1|11
1647548580000|2022-03-17 20:23:00|10192.3|10188.3|10192.2|10188.2|10192.3|10188.3|10192.2|10188.2|0
1647548590000|2022-03-17 20:23:10|10191.8|10187.8|10188.6|10184.6|10191.8|10187.8|10188.6|10184.6|14
1647548610000|2022-03-17 20:23:30|10189.5|10185.5|10189.5|10185.5|10189.5|10185.5|10189.5|10185.5|0
1647548620000|2022-03-17 20:23:40|10189.3|10185.3|10187|10183|10189.3|10185.3|10187|10183|6
1647548630000|2022-03-17 20:23:50|10186.5|10182.5|10187|10183|10187|10183|10186.5|10182.5|6
1647548640000|2022-03-17 20:24:00|10187.4|10183.4|10187|10183|10187.5|10183.5|10186.9|10182.9|43
1647548650000|2022-03-17 20:24:10|10186.9|10182.9|10190|10186|10190|10186|10186.1|10182.1|15
1647548660000|2022-03-17 20:24:20|10189.9|10185.9|10189.1|10185.1|10190.1|10186.1|10188.6|10184.6|4
1647548680000|2022-03-17 20:24:40|10189|10185|10189|10185|10189|10185|10189|10185|0
1647548690000|2022-03-17 20:24:50|||||||||1
1647548710000|2022-03-17 20:25:10|10189.1|10185.1|10189.9|10185.9|10190.5|10186.5|10189|10185|1
1647548720000|2022-03-17 20:25:20|10189.5|10185.5|10189.5|10185.5|10190|10186|10189.5|10185.5|0
1647548740000|2022-03-17 20:25:40|10189.9|10185.9|10190|10186|10190.5|10186.5|10188.5|10184.5|7
1647548750000|2022-03-17 20:25:50|10190.1|10186.1|10190|10186|10190.5|10186.5|10190|10186|0
1647548770000|2022-03-17 20:26:10|10191.5|10187.5|10194.1|10190.1|10195.6|10191.6|10191|10186.1|10
1647548780000|2022-03-17 20:26:20|10194.3|10190.3|10192.6|10188.6|10195.2|10191.2|10192.6|10188.6|12
1647548790000|2022-03-17 20:26:30|10192.2|10188.2|10193.1|10189.1|10193.6|10189.6|10192.2|10188.2|9
1647548800000|2022-03-17 20:26:40|10192.6|10188.6|10193.1|10189.1|10193.1|10189.1|10192.6|10188.6|0
1647548810000|2022-03-17 20:26:50|10192.7|10188.7|10192.1|10188.1|10192.7|10188.7|10192.1|10188.1|3
1647548820000|2022-03-17 20:27:00|10192.7|10188.7|10194.7|10190.7|10195.1|10191.1|10192.2|10188.2|0
1647548830000|2022-03-17 20:27:10|10195.1|10191.1|10191.2|10187.2|10195.1|10191.1|10191.2|10187.2|0
1647548840000|2022-03-17 20:27:20|10191.9|10187.9|10195.6|10191.6|10196|10192|10191.9|10187.9|16
1647548850000|2022-03-17 20:27:30|10200.1|10192.1|10200.2|10196.2|10200.2|10196.2|10199.2|10192.1|20
1647548860000|2022-03-17 20:27:40|10201.7|10193.7|10201.7|10193.7|10201.7|10193.7|10201.7|10193.7|2
1647548870000|2022-03-17 20:27:50|10199.7|10195.7|10203.1|10199.1|10203.1|10199.1|10199.7|10195.7|11
1647548880000|2022-03-17 20:28:00|10203.6|10199.6|10202.7|10198.7|10203.7|10199.7|10202.7|10198.7|8
1647548890000|2022-03-17 20:28:10|10202.2|10198.2|10202.2|10198.2|10202.2|10198.2|10202.2|10198.2|5
1647548900000|2022-03-17 20:28:20|10202.7|10198.7|10202.2|10198.2|10202.7|10198.7|10202.2|10198.2|7
1647548910000|2022-03-17 20:28:30|10202.6|10198.6|10207.7|10203.7|10208.7|10203.7|10202.6|10198.6|18
1647548920000|2022-03-17 20:28:40|10207.6|10203.6|10210.7|10206.7|10212.7|10207.6|10207.6|10203.6|41
1647548930000|2022-03-17 20:28:50|10213.2|10205.2|10216.7|10212.7|10220.7|10214.6|10211.7|10205.2|36
1647548940000|2022-03-17 20:29:00|10216.6|10212.6|10217.8|10213.8|10218.7|10214.7|10216.2|10210.1|25
1647548950000|2022-03-17 20:29:10|10217.7|10213.7|10223.4|10219.4|10224.9|10219.7|10217.7|10213.7|27
1647548960000|2022-03-17 20:29:20|10223.5|10219.5|10226|10218|10226.2|10220.4|10222.8|10218|15
1647548970000|2022-03-17 20:29:30|10226.4|10218.4|10228.5|10220.5|10229.5|10225.5|10224.7|10218|38
1647548980000|2022-03-17 20:29:40|10229|10221|10228.5|10224.5|10229|10224.5|10226.6|10221|5
1647548990000|2022-03-17 20:29:50|10228|10224|10226.5|10222.5|10228|10224|10226.5|10222.5|7
1647549000000|2022-03-17 20:30:00|10226.9|10222.9|10221.5|10217.5|10226.9|10222.9|10221.5|10217.5|3
1647549010000|2022-03-17 20:30:10|10220.6|10216.6|10221.9|10217.9|10221.9|10217.9|10220.4|10216.4|8
1647549020000|2022-03-17 20:30:20|10222|10218|10223.5|10219.5|10223.5|10219.5|10222|10218|0
1647549030000|2022-03-17 20:30:30|10223.4|10219.4|10224.5|10220.5|10224.6|10220.6|10223.4|10219.4|3
1647549040000|2022-03-17 20:30:40|10226.4|10218.4|10226.4|10218.4|10226.4|10218.4|10226.4|10218.4|2
1647549060000|2022-03-17 20:31:00|10224.5|10220.5|10224.5|10220.5|10226.4|10221|10223.5|10217.5|9
1647549070000|2022-03-17 20:31:10|10224.6|10220.6|10224.6|10220.6|10224.6|10220.6|10224.1|10220.1|2
1647549080000|2022-03-17 20:31:20|10224.1|10220.1|10224.2|10220.2|10224.2|10220.2|10223.6|10219.6|6
1647549090000|2022-03-17 20:31:30|10224.6|10220.6|10219.4|10215.4|10224.6|10220.6|10219.4|10215.4|16
1647549100000|2022-03-17 20:31:40|10218.5|10214.5|10217|10213|10218.6|10214.6|10217|10213|1
1647549110000|2022-03-17 20:31:50|10217.5|10213.5|10217|10213|10217.5|10213.5|10217|10213|0
1647549120000|2022-03-17 20:32:00|10217.4|10213.4|10210.9|10206.9|10218|10214|10208.7|10203.4|25
1647549130000|2022-03-17 20:32:10|10210.4|10206.4|10210.9|10206.9|10210.9|10206.9|10210.4|10206.4|0
1647549140000|2022-03-17 20:32:20|10210.8|10206.8|10209.4|10205.4|10210.9|10206.9|10209.4|10205.4|1
1647549150000|2022-03-17 20:32:30|10210|10206|10210.8|10206.8|10211.8|10207.8|10209.9|10205.9|2
1647549160000|2022-03-17 20:32:40|10210.9|10206.9|10210.4|10206.4|10210.9|10206.9|10210.4|10206.4|0
1647549170000|2022-03-17 20:32:50|10209.9|10205.9|10213.4|10209.4|10215.4|10211.4|10209.4|10205.4|0
1647549180000|2022-03-17 20:33:00|10213.9|10209.9|10213.9|10209.9|10213.9|10209.9|10213.9|10209.9|1
1647549200000|2022-03-17 20:33:20|10214|10210|10213.9|10209.9|10215.4|10211.4|10213.9|10209.9|1
1647549220000|2022-03-17 20:33:40|10213.8|10209.8|10213.8|10209.8|10213.8|10209.8|10213.8|10209.8|5
1647549230000|2022-03-17 20:33:50|10215.7|10207.7|10213.9|10205.9|10215.7|10207.7|10213.9|10205.9|1
1647549240000|2022-03-17 20:34:00|10211.8|10207.8|10211.8|10207.8|10211.8|10207.8|10211.8|10207.8|0
1647549250000|2022-03-17 20:34:10|10212|10208|10209.4|10205.4|10213.9|10208|10207.9|10203.9|4
1647549260000|2022-03-17 20:34:20|10215.4|10211.4|10216|10212|10216.3|10212|10212.4|10208.3|13
1647549270000|2022-03-17 20:34:30|10216.1|10212.1|10219.5|10215.5|10222.4|10215.5|10216.1|10212.1|16
1647549280000|2022-03-17 20:34:40|10219.4|10215.4|10219.2|10215.2|10220.4|10216.4|10218.9|10214.9|3
1647549290000|2022-03-17 20:34:50|10219.4|10215.4|10217.6|10213.6|10222.4|10216.4|10217|10213|4
1647549300000|2022-03-17 20:35:00|10218|10214|10224|10216|10224|10216.4|10217.5|10212|14
1647549310000|2022-03-17 20:35:10|10224.4|10216.4|10224|10216|10224.4|10216.4|10224|10216|4
1647549320000|2022-03-17 20:35:20|10224.9|10216.9|10222.9|10218.9|10224.9|10219|10222.9|10216.4|5
1647549330000|2022-03-17 20:35:30|||||||||5
1647549340000|2022-03-17 20:35:40|||||||||3
1647549350000|2022-03-17 20:35:50|10223|10219|10226.9|10218.9|10226.9|10219.9|10223|10217.4|10
1647549360000|2022-03-17 20:36:00|10224.9|10220.9|10223|10219|10225|10221|10222.5|10216.9|10
1647549370000|2022-03-17 20:36:10|10222.5|10218.5|10222|10218|10222.5|10218.5|10222|10218|10
1647549380000|2022-03-17 20:36:20|10222.5|10218.5|10222.5|10218.5|10222.5|10218.5|10222|10218|14
1647549390000|2022-03-17 20:36:30|10221.5|10217.5|10221.5|10217.5|10221.6|10217.6|10221.5|10217.5|5
1647549400000|2022-03-17 20:36:40|10221.6|10217.6|10221.6|10217.6|10221.6|10217.6|10221.6|10217.6|8
1647549410000|2022-03-17 20:36:50|10223|10219|10223|10219|10223|10219|10223|10219|6
1647549420000|2022-03-17 20:37:00|10222.6|10218.6|10220|10216|10223.5|10218.6|10219.9|10215.5|27
1647549430000|2022-03-17 20:37:10|10221|10217|10222.1|10218.1|10223.5|10218.9|10221|10215.5|2
1647549440000|2022-03-17 20:37:20|10225.5|10217.5|10224.1|10220.1|10225.5|10220.1|10224.1|10217.1|9
1647549450000|2022-03-17 20:37:30|10225.1|10221.1|10226|10222|10226|10222|10225.1|10221.1|5
1647549460000|2022-03-17 20:37:40|10226.5|10222.5|10226.6|10222.6|10226.6|10222.6|10225.6|10221.6|4
1647549470000|2022-03-17 20:37:50|10226.1|10222.1|10226.2|10222.2|10226.2|10222.2|10225.7|10221.7|7
1647549480000|2022-03-17 20:38:00|10226.1|10222.1|10224.7|10220.7|10226.1|10222.1|10224.7|10220.7|8
1647549490000|2022-03-17 20:38:10|10224.8|10220.8|10226.8|10222.8|10228.2|10222.8|10224.8|10220.2|8
1647549500000|2022-03-17 20:38:20|10227.8|10223.8|10227.8|10223.8|10227.8|10223.8|10227.8|10223.8|6
1647549510000|2022-03-17 20:38:30|10227.9|10223.9|10228.4|10224.4|10229.3|10225.3|10227.9|10223.9|12
1647549520000|2022-03-17 20:38:40|10229.3|10225.3|10230.8|10226.8|10231.9|10227.9|10229.3|10225.3|14
1647549530000|2022-03-17 20:38:50|10232.8|10224.8|10232.8|10224.8|10232.8|10226.8|10229.9|10224.8|7
1647549540000|2022-03-17 20:39:00|10230.9|10226.9|10230.4|10226.4|10231.8|10226.9|10228.3|10223.8|16
1647549550000|2022-03-17 20:39:10|10230.8|10226.8|10232.9|10228.9|10232.9|10228.9|10230.8|10226.8|9
1647549560000|2022-03-17 20:39:20|10232.4|10228.4|10228.3|10224.3|10232.4|10228.4|10228.3|10223.4|12
1647549570000|2022-03-17 20:39:30|10228.4|10224.4|10222.9|10218.9|10229.9|10225.9|10222.8|10218.8|10
1647549580000|2022-03-17 20:39:40|10222.8|10218.8|10225.3|10221.3|10225.3|10221.3|10222.8|10218.8|8
1647549590000|2022-03-17 20:39:50|10224.9|10220.9|10228.5|10220.5|10228.9|10222.8|10224.9|10220|15
1647549600000|2022-03-17 20:40:00|10226.4|10222.4|10225.5|10221.5|10226.4|10222.4|10225.4|10221.4|14
1647549610000|2022-03-17 20:40:10|10225.6|10221.6|10226|10222|10228.5|10222|10225.4|10220.5|14
1647549620000|2022-03-17 20:40:20|10225.9|10221.9|10225.5|10221.5|10226.5|10222.5|10225.5|10221.5|7
1647549630000|2022-03-17 20:40:30|10228|10220|10227|10223|10228|10223|10227|10220|7
1647549640000|2022-03-17 20:40:40|10227.5|10223.5|10227|10223|10227.5|10223.5|10227|10223|4
1647549650000|2022-03-17 20:40:50|10227.4|10223.4|10228.9|10220.9|10229.8|10224.9|10227.4|10220.9|10
1647549660000|2022-03-17 20:41:00|10226.9|10222.9|10229.9|10225.9|10233.4|10227.4|10225.5|10221.5|24
1647549670000|2022-03-17 20:41:10|10229.4|10225.4|10230.9|10226.9|10230.9|10226.9|10229.4|10225.4|1
1647549680000|2022-03-17 20:41:20|10231|10227|10231|10227|10233.9|10228.9|10231|10225.5|8
1647549690000|2022-03-17 20:41:30|10230.9|10226.9|10230|10226|10230.9|10226.9|10229.5|10225.5|5
1647549700000|2022-03-17 20:41:40|10231|10227|10230.9|10226.9|10233|10229|10230.8|10226.8|20
1647549710000|2022-03-17 20:41:50|10230.8|10226.8|10230.2|10226.2|10235.2|10228.7|10230.2|10224.2|7
1647549720000|2022-03-17 20:42:00|10232.2|10224.2|10228.6|10224.6|10232.2|10225.1|10228.6|10223.1|8
1647549730000|2022-03-17 20:42:10|10229.1|10225.1|10228.6|10224.6|10229.1|10225.1|10228.6|10224.6|3
1647549740000|2022-03-17 20:42:20|10228.7|10224.7|10230.6|10226.6|10231.1|10227.1|10228.7|10224.7|6
1647549750000|2022-03-17 20:42:30|10228.1|10224.1|10228.4|10224.4|10228.5|10224.5|10227.9|10223.9|23
1647549760000|2022-03-17 20:42:40|10228|10224|10228.4|10224.4|10228.4|10224.4|10228|10224|2
1647549770000|2022-03-17 20:42:50|||||||||3
1647549780000|2022-03-17 20:43:00|10227.9|10223.9|10227|10223|10228|10224|10227|10223|5
1647549790000|2022-03-17 20:43:10|10227.5|10223.5|10227.5|10223.5|10227.5|10223.5|10227.5|10223.5|12
1647549800000|2022-03-17 20:43:20|10227.6|10223.6|10227.6|10223.6|10227.6|10223.6|10227.6|10223.6|0
1647549810000|2022-03-17 20:43:30|10228.1|10224.1|10230.4|10226.4|10232.5|10226.4|10228.1|10224.1|6
1647549820000|2022-03-17 20:43:40|10229.5|10225.5|10230.6|10226.6|10231.1|10227.1|10228.9|10224.9|7
1647549830000|2022-03-17 20:43:50|10232|10228|10231.5|10227.5|10232|10228|10230.6|10226.6|6
1647549840000|2022-03-17 20:44:00|10232|10228|10230.5|10226.5|10232|10228|10229.5|10225.5|4
1647549850000|2022-03-17 20:44:10|10230.4|10226.4|10230|10226|10230.4|10226.4|10230|10226|2
1647549860000|2022-03-17 20:44:20|10229.4|10225.4|10229.4|10225.4|10229.9|10225.9|10229|10225|11
1647549870000|2022-03-17 20:44:30|10229|10225|10226.9|10222.9|10229|10225|10226.9|10222.9|21
1647549880000|2022-03-17 20:44:40|10226.8|10222.8|10226.8|10222.8|10227.3|10223.3|10226.2|10222.2|10
1647549890000|2022-03-17 20:44:50|10226.3|10222.3|10226.8|10222.8|10226.8|10222.8|10226.3|10222.3|0
1647549900000|2022-03-17 20:45:00|10226.9|10222.9|10227.8|10223.8|10229.8|10224.8|10226.9|10221.7|16
1647549910000|2022-03-17 20:45:10|10226.2|10222.2|10227.8|10223.8|10227.8|10223.8|10226.2|10222.2|4
1647549920000|2022-03-17 20:45:20|10227.7|10223.7|10227.2|10223.2|10227.7|10223.7|10227.2|10223.2|2
1647549930000|2022-03-17 20:45:30|10226.3|10222.3|10226.3|10222.3|10226.3|10222.3|10226.3|10222.3|0
1647549940000|2022-03-17 20:45:40|10226.8|10222.8|10227.3|10223.3|10227.3|10223.3|10226.8|10222.8|1
1647549950000|2022-03-17 20:45:50|10227.8|10223.8|10231.8|10227.8|10231.8|10227.8|10227.8|10223.8|1
1647549960000|2022-03-17 20:46:00|10231.3|10227.3|10228.8|10224.8|10231.3|10227.3|10228.8|10224.8|2
1647549970000|2022-03-17 20:46:10|10229.3|10225.3|10231.2|10227.2|10232.2|10228.2|10229.3|10225.3|3
1647549980000|2022-03-17 20:46:20|10230.8|10226.8|10230.7|10226.7|10231.2|10227.2|10230.7|10226.7|0
1647549990000|2022-03-17 20:46:30|10230.8|10226.8|10232.2|10228.2|10232.2|10228.2|10230.8|10226.8|0
1647550000000|2022-03-17 20:46:40|10234.3|10226.3|10234.3|10226.3|10234.3|10226.3|10233.8|10225.8|1
1647550010000|2022-03-17 20:46:50|10233.7|10229.7|10233.7|10229.7|10233.7|10229.7|10233.7|10229.7|0
1647550020000|2022-03-17 20:47:00|||||||||2
1647550030000|2022-03-17 20:47:10|||||||||1
1647550040000|2022-03-17 20:47:20|10232.2|10228.2|10230.8|10226.8|10232.2|10228.2|10230.8|10226.8|3
1647550050000|2022-03-17 20:47:30|10231.2|10227.2|10231.2|10227.2|10231.7|10227.7|10231.2|10227.2|3
1647550060000|2022-03-17 20:47:40|10231.7|10227.7|10231.7|10227.7|10231.7|10227.7|10231.7|10227.7|0
1647550070000|2022-03-17 20:47:50|10231.2|10227.2|10231.7|10227.7|10231.7|10227.7|10231.2|10227.2|3
1647550080000|2022-03-17 20:48:00|10231.2|10227.2|10231.2|10227.2|10231.2|10227.2|10230.7|10226.7|0
1647550090000|2022-03-17 20:48:10|||||||||2
1647550100000|2022-03-17 20:48:20|10231.7|10227.7|10230.3|10226.3|10231.7|10227.7|10230.3|10226.3|0
1647550110000|2022-03-17 20:48:30|10229.8|10225.8|10229.8|10225.8|10229.8|10225.8|10229.8|10225.8|2
1647550130000|2022-03-17 20:48:50|10231.7|10223.7|10229.7|10225.7|10231.7|10225.8|10229.2|10223.7|4
1647550140000|2022-03-17 20:49:00|10228.7|10224.7|10228.7|10224.7|10228.7|10224.7|10226.3|10222.3|7
1647550150000|2022-03-17 20:49:10|10229.2|10225.2|10230.2|10226.2|10230.2|10226.2|10229.2|10225.2|0
1647550160000|2022-03-17 20:49:20|10230.7|10226.7|10230.3|10226.3|10231.7|10227.7|10230.3|10226.3|5
1647550170000|2022-03-17 20:49:30|10230.7|10226.7|10230.7|10226.7|10230.7|10226.7|10230.2|10226.2|1
1647550180000|2022-03-17 20:49:40|10230.2|10226.2|10230.7|10226.7|10230.7|10226.7|10230.2|10226.2|0
1647550190000|2022-03-17 20:49:50|10231.7|10227.7|10231.7|10227.7|10231.7|10227.7|10231.7|10227.7|1
1647550200000|2022-03-17 20:50:00|10231.2|10227.2|10230.7|10226.7|10231.2|10227.2|10230.2|10226.2|3
1647550210000|2022-03-17 20:50:10|10230.8|10226.8|10236.7|10232.7|10236.7|10232.7|10230.8|10226.8|7
1647550220000|2022-03-17 20:50:20|||||||||1
1647550230000|2022-03-17 20:50:30|10236.2|10232.2|10235.8|10227.8|10237.6|10232.2|10234.2|10227.3|0
1647550240000|2022-03-17 20:50:40|10233.6|10229.6|10233.2|10229.2|10234.8|10229.6|10232.7|10226.8|5
1647550250000|2022-03-17 20:50:50|10235.4|10231.4|10235.6|10231.6|10237.1|10233.1|10235.2|10231.2|12
1647550260000|2022-03-17 20:51:00|10235.1|10231.1|10234.1|10230.1|10235.1|10231.1|10233.6|10229.6|0
1647550270000|2022-03-17 20:51:10|10234.6|10230.6|10234.6|10230.6|10234.6|10230.6|10234.6|10230.6|1
1647550280000|2022-03-17 20:51:20|10235.6|10231.6|10236.1|10232.1|10236.7|10232.7|10235.6|10231.6|1
1647550290000|2022-03-17 20:51:30|10234.8|10230.8|10234.9|10230.9|10238.1|10234.1|10234.8|10228.7|2
1647550300000|2022-03-17 20:51:40|10238.1|10234.1|10239|10235|10239.1|10235.1|10238.1|10234.1|5
1647550310000|2022-03-17 20:51:50|10239.5|10235.5|10239.5|10235.5|10239.5|10235.5|10238.6|10234.6|1
1647550320000|2022-03-17 20:52:00|10239|10235|10239.9|10231.9|10239.9|10235.9|10237.9|10231.9|8
1647550330000|2022-03-17 20:52:10|10234.8|10230.8|10233.9|10229.9|10234.8|10230.8|10233.9|10229.9|7
1647550340000|2022-03-17 20:52:20|10234.4|10230.4|10232|10228|10234.4|10230.4|10232|10228|11
1647550350000|2022-03-17 20:52:30|10232.9|10228.9|10234.8|10230.8|10235.3|10231.3|10232.9|10228.9|11
1647550360000|2022-03-17 20:52:40|10234.3|10230.3|10234.3|10230.3|10234.3|10230.3|10234.3|10230.3|1
1647550380000|2022-03-17 20:53:00|10233.8|10229.8|10234.4|10226.4|10235.8|10229.8|10232.4|10226.4|9
1647550390000|2022-03-17 20:53:10|10234.9|10226.9|10234.2|10230.2|10234.9|10230.7|10232.7|10226.9|0
1647550400000|2022-03-17 20:53:20|10233.2|10229.2|10232.8|10228.8|10233.2|10229.2|10232.8|10228.8|0
1647550410000|2022-03-17 20:53:30|10234.1|10230.1|10231.8|10227.8|10234.1|10230.1|10231.8|10227.8|3
1647550420000|2022-03-17 20:53:40|10230.9|10226.9|10229.3|10221.3|10230.9|10226.9|10226.8|10220.8|4
1647550430000|2022-03-17 20:53:50|10228.8|10220.8|10227.3|10223.3|10228.8|10223.3|10227.3|10220.8|0
1647550440000|2022-03-17 20:54:00|10228.3|10224.3|10226.9|10222.9|10228.3|10224.3|10226.3|10222.3|1
1647550450000|2022-03-17 20:54:10|10227.4|10223.4|10227.8|10223.8|10227.8|10223.8|10227.4|10223.4|0
1647550460000|2022-03-17 20:54:20|10226.9|10222.9|10228.4|10220.4|10228.4|10222.9|10226.9|10220.4|2
1647550470000|2022-03-17 20:54:30|10228.3|10220.3|10216.9|10212.9|10228.3|10221.3|10216.9|10210.9|18
1647550480000|2022-03-17 20:54:40|10217.3|10213.3|10216|10208|10219.5|10214.9|10212.9|10208|13
1647550490000|2022-03-17 20:54:50|10214.3|10210.3|10212.9|10208.9|10216.6|10212.6|10212.9|10208.9|16
1647550500000|2022-03-17 20:55:00|10213|10209|10213.1|10209.1|10214.9|10209.1|10208.9|10203.9|13
1647550510000|2022-03-17 20:55:10|10213|10209|10214.1|10210.1|10215.1|10211.1|10213|10209|2
1647550520000|2022-03-17 20:55:20|10214.3|10210.3|10219.6|10215.6|10221.2|10216.7|10214.3|10210.3|9
1647550530000|2022-03-17 20:55:30|10221.7|10213.7|10219.6|10215.6|10221.7|10215.7|10219.6|10213.7|0
1647550540000|2022-03-17 20:55:40|10218.3|10214.3|10219.6|10215.6|10221.7|10215.6|10218.3|10213.7|0
1647550560000|2022-03-17 20:56:00|10219.7|10215.7|10222.8|10214.8|10222.8|10215.8|10216.7|10211.8|25
1647550570000|2022-03-17 20:56:10|10222.3|10214.3|10222.8|10214.8|10222.8|10216.7|10220.7|10214.3|0
1647550580000|2022-03-17 20:56:20|10223.7|10215.7|10221.8|10217.8|10223.7|10218.8|10221.3|10215.3|4
1647550590000|2022-03-17 20:56:30|10221.9|10217.9|10220.8|10216.8|10223.2|10219.2|10220.8|10216.8|0
1647550600000|2022-03-17 20:56:40|10222.2|10218.2|10221.3|10217.3|10222.3|10218.3|10221.3|10217.3|0
1647550610000|2022-03-17 20:56:50|10220.8|10216.8|10221.3|10217.3|10221.3|10217.3|10220.8|10216.8|2
1647550620000|2022-03-17 20:57:00|10223.2|10215.2|10218.7|10214.7|10223.2|10217.1|10218.3|10212.7|4
1647550630000|2022-03-17 20:57:10|10217.3|10213.3|10217.2|10213.2|10217.3|10213.3|10216.3|10212.3|4
1647550640000|2022-03-17 20:57:20|10217.1|10213.1|10218.6|10214.6|10218.6|10214.6|10216|10212|18
1647550650000|2022-03-17 20:57:30|10219.5|10215.5|10220.1|10216.1|10222.6|10216.5|10219.5|10214.1|2
1647550660000|2022-03-17 20:57:40|10222.6|10214.6|10225.5|10221.5|10227|10221.6|10222.6|10214.6|3
1647550670000|2022-03-17 20:57:50|10225.6|10221.6|10225.1|10221.1|10225.6|10221.6|10225|10221|2
1647550680000|2022-03-17 20:58:00|10224.5|10220.5|10224.4|10220.4|10224.5|10220.5|10224.4|10220.4|3
1647550690000|2022-03-17 20:58:10|10224|10220|10225.3|10221.3|10226.8|10221.3|10222.8|10218|9
1647550700000|2022-03-17 20:58:20|10225.4|10221.4|10222.4|10218.4|10227.8|10221.4|10222.4|10217.9|3
1647550710000|2022-03-17 20:58:30|10221.9|10217.9|10228.4|10220.4|10229.4|10221.4|10221.9|10215.9|3
1647550720000|2022-03-17 20:58:40|10228.8|10220.8|10224.5|10220.5|10228.9|10222.7|10223.9|10219.9|12
1647550730000|2022-03-17 20:58:50|10225|10221|10224.4|10220.4|10225|10221|10223.9|10219.9|0
1647550740000|2022-03-17 20:59:00|10226.4|10222.4|10224.4|10220.4|10228.8|10223.4|10223.8|10219.8|7
1647550750000|2022-03-17 20:59:10|10224.5|10220.5|10224.1|10220.1|10227.5|10221.9|10224|10219.5|9
1647550760000|2022-03-17 20:59:20|10225.5|10221.5|10224.4|10220.4|10227.6|10221.8|10224.4|10219.6|6
1647550770000|2022-03-17 20:59:30|10224.9|10220.9|10224.2|10220.2|10224.9|10220.9|10223.3|10219.3|7
1647550780000|2022-03-17 20:59:40|10224.7|10216.7|10222.4|10218.4|10225.2|10221.2|10222.4|10216.3|0
1647550790000|2022-03-17 20:59:50|10223.4|10219.4|10224.9|10216.9|10224.9|10219.8|10222.5|10216.5|9
1647554400000|2022-03-17 22:00:00|10229.6|10221.6|10221.3|10217.3|10229.6|10221.6|10221.3|10214.3|5
1647554410000|2022-03-17 22:00:10|10232.1|10228.1|10236.4|10228.4|10239.4|10233.6|10232.1|10227.4|14
1647554420000|2022-03-17 22:00:20|10236.5|10228.5|10238.8|10230.8|10238.8|10233.8|10236.5|10228.5|5
1647554430000|2022-03-17 22:00:30|10239.2|10235.2|10238.7|10234.7|10239.2|10235.2|10237.3|10233.3|0
1647554440000|2022-03-17 22:00:40|10241|10233|10238.7|10234.7|10241.1|10235.1|10238.7|10232.9|1
1647554460000|2022-03-17 22:01:00|10239.1|10235.1|10238.1|10234.1|10239.1|10235.1|10238.1|10234.1|2
1647554470000|2022-03-17 22:01:10|10239|10235|10239.3|10231.3|10239.8|10235|10238.1|10231.3|4
1647554480000|2022-03-17 22:01:20|10239.4|10231.4|10239.4|10231.4|10239.4|10233.4|10236.9|10231.4|1
1647554490000|2022-03-17 22:01:30|10237.6|10233.6|10239.8|10231.8|10239.9|10233.6|10237.6|10230.9|4
1647554500000|2022-03-17 22:01:40|10239.4|10231.4|10238.9|10230.9|10239.4|10231.4|10238.9|10230.9|0
1647554510000|2022-03-17 22:01:50|10236.5|10232.5|10245.7|10237.7|10245.7|10237.7|10236.5|10230.4|18
1647554520000|2022-03-17 22:02:00|10244.8|10236.8|10239.9|10231.9|10245.3|10237.3|10239.9|10231.9|2
1647554530000|2022-03-17 22:02:10|10239.8|10231.8|10239.2|10231.2|10239.8|10231.8|10239.2|10231.2|2
1647554540000|2022-03-17 22:02:20|10240.6|10232.6|10240.9|10232.9|10240.9|10232.9|10240.6|10232.6|2
1647554550000|2022-03-17 22:02:30|10242.7|10234.7|10247|10239|10247.7|10239.7|10242.7|10234.7|4
1647554560000|2022-03-17 22:02:40|10246.6|10238.6|10247.2|10243.2|10247.2|10243.2|10246.6|10238.6|6
1647554570000|2022-03-17 22:02:50|10244.9|10240.9|10250.8|10242.8|10250.8|10242.8|10244.9|10238.6|8
1647554580000|2022-03-17 22:03:00|10250.4|10242.4|10250.4|10242.4|10250.4|10242.4|10250.4|10242.4|0
1647554590000|2022-03-17 22:03:10|10250.8|10242.8|10250.7|10242.7|10251.7|10245.9|10249.9|10242.7|2
1647554600000|2022-03-17 22:03:20|10249|10245|10249.7|10245.7|10251.6|10246.1|10249|10243.2|0
1647554610000|2022-03-17 22:03:30|10250.1|10246.1|10252.7|10244.7|10253.2|10246.3|10250.1|10244.6|9
1647554620000|2022-03-17 22:03:40|10251.6|10243.6|10247|10239|10251.6|10245.1|10247|10239|7
1647554630000|2022-03-17 22:03:50|10244.2|10236.2|10245.7|10241.7|10246.6|10242.6|10244.2|10236.2|1
1647554640000|2022-03-17 22:04:00|10246.6|10242.6|10246|10238|10246.6|10242.6|10245.5|10237.5|1
1647554660000|2022-03-17 22:04:20|10244.6|10236.6|10242.1|10234.1|10244.6|10236.6|10239.4|10231.4|1
1647554670000|2022-03-17 22:04:30|10240.7|10232.7|10237.6|10229.6|10240.7|10233.2|10236.3|10228.3|11
1647554680000|2022-03-17 22:04:40|10237.1|10229.1|10238.6|10230.6|10238.6|10230.6|10237.1|10229.1|0
1647554690000|2022-03-17 22:04:50|10237.7|10229.7|10231.7|10223.7|10237.7|10229.7|10231.2|10223.2|5
1647554700000|2022-03-17 22:05:00|10231.8|10223.8|10229.4|10221.4|10232.3|10225|10229|10221.4|4
1647554710000|2022-03-17 22:05:10|10229.9|10221.9|10230.3|10222.3|10230.9|10222.9|10229.8|10221.8|4
1647554720000|2022-03-17 22:05:20|10230.2|10222.2|10230.2|10222.2|10230.3|10222.3|10230.2|10222.2|2
1647554730000|2022-03-17 22:05:30|10228.4|10224.4|10229.7|10221.7|10230.2|10224.4|10228.4|10221.7|2
1647554740000|2022-03-17 22:05:40|10227.9|10223.9|10234.8|10226.8|10234.8|10226.8|10227.9|10221.9|8
1647554750000|2022-03-17 22:05:50|10234.7|10226.7|10241.6|10233.6|10241.6|10233.6|10234.4|10226.7|0
1647554760000|2022-03-17 22:06:00|10239.2|10235.2|10241.7|10233.7|10241.7|10235.2|10239.2|10233.6|3
1647554770000|2022-03-17 22:06:10|10241.6|10233.6|10241.6|10233.6|10241.6|10233.6|10241.6|10233.6|0
1647554790000|2022-03-17 22:06:30|10240.7|10232.7|10239.2|10231.2|10240.7|10232.7|10237.9|10229.9|3
1647554800000|2022-03-17 22:06:40|10238.8|10230.8|10239.2|10231.2|10239.2|10231.2|10238.7|10230.7|1
1647554810000|2022-03-17 22:06:50|10238.8|10230.8|10232.9|10224.9|10239.6|10231.6|10232.9|10224.9|10
1647554820000|2022-03-17 22:07:00|10230.8|10226.8|10233.7|10225.7|10233.8|10226.8|10230.4|10224.5|1
1647554830000|2022-03-17 22:07:10|10223.8|10215.8|10223.9|10215.9|10223.9|10215.9|10223.8|10215.8|2
1647554850000|2022-03-17 22:07:30|10223.8|10215.8|10223.8|10215.8|10223.8|10215.8|10223.8|10215.8|0
1647554860000|2022-03-17 22:07:40|10223.9|10215.9|10232.3|10224.3|10232.3|10224.3|10223.9|10215.9|5
1647554870000|2022-03-17 22:07:50|10232.8|10224.8|10231.4|10227.4|10232.8|10227.4|10231.4|10224.8|0
1647554880000|2022-03-17 22:08:00|10233.3|10225.3|10236.4|10232.4|10241.2|10235.1|10231|10225.3|4
1647554890000|2022-03-17 22:08:10|10236.3|10232.3|10233.1|10229.1|10236.3|10232.3|10233|10229|6
1647554900000|2022-03-17 22:08:20|10232.7|10228.7|10232.7|10228.7|10232.7|10228.7|10229.4|10225.4|5
1647554920000|2022-03-17 22:08:40|10234.8|10226.8|10233.5|10229.5|10235.7|10229.6|10233.5|10226.8|2
1647554930000|2022-03-17 22:08:50|10235.7|10227.7|10235.8|10227.8|10236.6|10230.5|10233.6|10227.7|4
1647554940000|2022-03-17 22:09:00|10235.7|10227.7|10231.8|10227.8|10235.7|10227.9|10231.8|10225.9|2
1647554950000|2022-03-17 22:09:10|10231.3|10227.3|10231.9|10227.9|10232.3|10228.3|10231.3|10227.3|4
1647554960000|2022-03-17 22:09:20|10232.3|10228.3|10232.3|10228.3|10232.3|10228.3|10232.3|10228.3|0
1647554970000|2022-03-17 22:09:30|10232.4|10228.4|10232.3|10228.3|10232.4|10228.4|10232.3|10228.3|0
1647554980000|2022-03-17 22:09:40|10235.9|10227.9|10235.9|10227.9|10235.9|10227.9|10235.9|10227.9|1
1647554990000|2022-03-17 22:09:50|10237.7|10233.7|10235.9|10227.9|10239.5|10233.7|10235.9|10227.9|1
1647555000000|2022-03-17 22:10:00|10236.4|10228.4|10241.7|10233.7|10241.7|10233.7|10236.4|10228.4|0
1647555030000|2022-03-17 22:10:30|10240.4|10232.4|10240.4|10232.4|10240.4|10232.4|10240.4|10232.4|0
1647555040000|2022-03-17 22:10:40|10240.3|10232.3|10239.8|10235.8|10240.3|10235.8|10237.9|10231.9|2
1647555050000|2022-03-17 22:10:50|10240.3|10236.3|10238.9|10234.9|10240.3|10236.3|10238.9|10234.9|8
1647555060000|2022-03-17 22:11:00|10239.4|10235.4|10239.4|10235.4|10239.4|10235.4|10239.4|10235.4|1
1647555070000|2022-03-17 22:11:10|10238.9|10234.9|10238.8|10230.8|10240.6|10234.9|10238.8|10230.8|3
1647555080000|2022-03-17 22:11:20|10236.9|10232.9|10239.9|10231.9|10239.9|10233.8|10236.9|10231.9|0
1647555090000|2022-03-17 22:11:30|10238.8|10234.8|10240.9|10232.9|10240.9|10234.8|10238.8|10232.9|0
1647555100000|2022-03-17 22:11:40|10238.8|10234.8|10240.9|10232.9|10244.5|10238.7|10238.4|10232.4|2
1647555110000|2022-03-17 22:11:50|10238.8|10234.8|10238.9|10230.9|10240.4|10234.8|10238.4|10230.9|0
1647555120000|2022-03-17 22:12:00|10238.4|10230.4|10229.6|10221.6|10238.4|10230.4|10224.5|10220.5|8
1647555130000|2022-03-17 22:12:10|10227.4|10223.4|10229.6|10221.6|10230.1|10223.4|10227.4|10221.6|1
1647555150000|2022-03-17 22:12:30|10230.1|10222.1|10230.5|10222.5|10230.5|10222.5|10230.1|10222.1|0
1647555170000|2022-03-17 22:12:50|10231|10223|10231|10223|10231|10223|10231|10223|1
1647555180000|2022-03-17 22:13:00|10230.9|10222.9|10231|10223|10231|10223|10230.9|10222.9|0
1647555200000|2022-03-17 22:13:20|10230.9|10222.9|10231.4|10223.4|10231.4|10223.4|10230.9|10222.9|1
1647555210000|2022-03-17 22:13:30|10228.8|10224.8|10230.9|10222.9|10231|10224.8|10228.8|10222.9|1
1647555220000|2022-03-17 22:13:40|10228.8|10224.8|10230.9|10222.9|10230.9|10224.8|10228.8|10222.5|1
1647555250000|2022-03-17 22:14:10|10228.8|10224.8|10230.9|10222.9|10230.9|10224.8|10228.8|10222.9|1
1647555270000|2022-03-17 22:14:30|10231|10223|10236|10228|10236|10228|10231|10223|1
1647555290000|2022-03-17 22:14:50|10236.9|10228.9|10237|10229|10237|10229|10236.9|10228.9|1
1647555300000|2022-03-17 22:15:00|10237.5|10229.5|10237.5|10229.5|10237.5|10229.5|10237.5|10229.5|0
1647555310000|2022-03-17 22:15:10|10235.8|10231.8|10238.9|10230.9|10238.9|10231.8|10235.8|10230.8|5
1647555320000|2022-03-17 22:15:20|10239.8|10231.8|10239.9|10231.9|10239.9|10231.9|10239.8|10231.8|0
1647555330000|2022-03-17 22:15:30|10239.4|10231.4|10238.9|10230.9|10239.4|10231.4|10238.4|10230.4|1
1647555340000|2022-03-17 22:15:40|10237.1|10229.1|10235.8|10227.8|10237.1|10229.1|10235.8|10227.8|2
1647555350000|2022-03-17 22:15:50|10235.4|10227.4|10235.4|10227.4|10235.5|10227.5|10235.4|10227.4|0
1647555360000|2022-03-17 22:16:00|10235.9|10227.9|10235.8|10227.8|10236|10228|10235.6|10227.6|1
1647555380000|2022-03-17 22:16:20|10235.9|10227.9|10235.9|10227.9|10235.9|10227.9|10235.9|10227.9|0
1647555390000|2022-03-17 22:16:30|10235.8|10227.8|10235.9|10227.9|10235.9|10227.9|10235.8|10227.8|0
1647555420000|2022-03-17 22:17:00|10235.5|10227.5|10233.7|10229.7|10236.4|10229.7|10233.7|10227.5|0
1647555440000|2022-03-17 22:17:20|10234.2|10230.2|10234.6|10230.6|10234.6|10230.6|10234.2|10230.2|2
1647555460000|2022-03-17 22:17:40|10235.1|10231.1|10235.2|10231.2|10237.1|10231.2|10235.1|10229.1|0
1647555490000|2022-03-17 22:18:10|||||||||1
1647555500000|2022-03-17 22:18:20|10238.5|10230.5|10241|10233|10243.9|10235.9|10238.5|10230.5|11
1647555510000|2022-03-17 22:18:30|10239|10235|10241.1|10233.1|10241.5|10235|10239|10233.1|0
1647555520000|2022-03-17 22:18:40|10239.6|10235.6|10241.5|10233.5|10241.5|10235.6|10239.6|10233.5|0
1647555530000|2022-03-17 22:18:50|10239.5|10235.5|10240.1|10232.1|10240.1|10235.5|10238.1|10232.1|3
1647555550000|2022-03-17 22:19:10|10240.5|10232.5|10241|10233|10241|10233|10240.5|10232.5|3
1647555560000|2022-03-17 22:19:20|10238.1|10234.1|10241.4|10233.4|10241.4|10235.5|10238.1|10233.4|1
1647555570000|2022-03-17 22:19:30|10239.4|10235.4|10239.5|10235.5|10241.4|10235.5|10239.4|10232.1|0
1647555580000|2022-03-17 22:19:40|10240.5|10232.5|10238.6|10234.6|10240.5|10234.6|10238.5|10232.5|0
1647555590000|2022-03-17 22:19:50|10239.1|10235.1|10242|10234|10242|10235.1|10238.6|10234|1
1647555600000|2022-03-17 22:20:00|10242.5|10234.5|10242.5|10234.5|10244.8|10236.8|10242.5|10234.5|0
1647555610000|2022-03-17 22:20:10|10243|10235|10242|10234|10243|10235|10242|10234|0
1647555620000|2022-03-17 22:20:20|10242.9|10234.9|10247.9|10239.9|10247.9|10240.4|10242.9|10234.9|3
1647555630000|2022-03-17 22:20:30|10245.9|10241.9|10249.4|10241.4|10250.3|10244.2|10245.9|10241.3|1
1647555640000|2022-03-17 22:20:40|10247.1|10239.1|10247.5|10239.5|10247.5|10239.5|10246.9|10238.9|1
1647555650000|2022-03-17 22:20:50|10245.3|10241.3|10248|10240|10248|10241.3|10245.3|10239.4|1
1647555660000|2022-03-17 22:21:00|10248.4|10240.4|10248.4|10240.4|10248.4|10240.4|10248.4|10240.4|0
1647555670000|2022-03-17 22:21:10|10249.3|10241.3|10250.3|10242.3|10250.3|10242.3|10249.3|10241.3|1
1647555690000|2022-03-17 22:21:30|10251.6|10243.6|10250.3|10242.3|10251.6|10243.6|10250.3|10242.3|0
1647555700000|2022-03-17 22:21:40|10250.7|10242.7|10250.7|10242.7|10250.7|10242.7|10250.7|10242.7|0
1647555720000|2022-03-17 22:22:00|10252.1|10244.1|10252.1|10248.1|10253.1|10248.1|10250.1|10244.1|3
1647555730000|2022-03-17 22:22:10|10251.6|10247.6|10251|10247|10252.1|10248.1|10251|10247|0
1647555740000|2022-03-17 22:22:20|10251.1|10247.1|10251.1|10247.1|10251.1|10247.1|10251.1|10247.1|0
1647555750000|2022-03-17 22:22:30|10251.6|10247.6|10251.1|10247.1|10251.6|10247.6|10251.1|10247.1|0
1647555760000|2022-03-17 22:22:40|10251.2|10247.2|10251.1|10247.1|10251.6|10247.6|10251.1|10247.1|1
1647555770000|2022-03-17 22:22:50|10251.2|10247.2|10250.2|10246.2|10251.2|10247.2|10249.8|10245.8|1
1647555780000|2022-03-17 22:23:00|10250.1|10246.1|10250.1|10246.1|10250.1|10246.1|10250.1|10246.1|2
1647555790000|2022-03-17 22:23:10|10251|10247|10251.1|10243.1|10252.1|10247|10250.1|10243.1|0
1647555800000|2022-03-17 22:23:20|10251.6|10243.6|10251.6|10243.6|10251.6|10243.6|10251.6|10243.6|0
1647555810000|2022-03-17 22:23:30|10249.7|10245.7|10250.1|10246.1|10252.1|10246.1|10249.7|10243.6|2
1647555830000|2022-03-17 22:23:50|10251|10247|10249.8|10245.8|10253.1|10248|10249.7|10243.6|4
1647555840000|2022-03-17 22:24:00|10249.7|10245.7|10249.7|10245.7|10249.8|10245.8|10249.7|10245.7|1
1647555850000|2022-03-17 22:24:10|10249.8|10245.8|10248.4|10240.4|10252.9|10246.8|10248.4|10240.4|2
1647555860000|2022-03-17 22:24:20|10245.7|10237.7|10245.7|10237.7|10245.7|10239.6|10243.6|10237.7|1
1647555870000|2022-03-17 22:24:30|10243.6|10239.6|10241.2|10233.2|10244.5|10239.6|10240.1|10233.2|4
1647555880000|2022-03-17 22:24:40|10241.6|10233.6|10239.8|10235.8|10241.6|10236.3|10239.8|10233.6|0
1647555890000|2022-03-17 22:24:50|10239.7|10235.7|10241.6|10233.6|10242.1|10235.7|10239.7|10233.5|3
1647555910000|2022-03-17 22:25:10|10241.5|10233.5|10243|10239|10243|10239|10240.7|10232.7|0
1647555920000|2022-03-17 22:25:20|10245|10237|10245.5|10237.5|10245.5|10239.5|10243|10237|0
1647555930000|2022-03-17 22:25:30|10243.5|10239.5|10243.5|10239.5|10243.5|10239.5|10243.5|10239.5|0
1647555950000|2022-03-17 22:25:50|10245.5|10237.5|10245.5|10237.5|10245.5|10237.5|10245.5|10237.5|0
1647555970000|2022-03-17 22:26:10|10243.4|10239.4|10242.5|10238.5|10245.5|10239.4|10242.5|10237.5|0
1647555980000|2022-03-17 22:26:20|10242.4|10238.4|10240.1|10232.1|10242.4|10238.4|10239.2|10232.1|1
1647555990000|2022-03-17 22:26:30|10238.1|10234.1|10240.2|10232.2|10240.2|10234.1|10238.1|10232.2|0
1647556000000|2022-03-17 22:26:40|10241.5|10233.5|10238.1|10234.1|10241.5|10235.4|10238.1|10233.5|0
1647556010000|2022-03-17 22:26:50|10238.5|10234.5|10240.5|10232.5|10240.5|10234.5|10238.5|10232.5|0
1647556020000|2022-03-17 22:27:00|10240|10232|10239.1|10231.1|10240|10232|10239.1|10231.1|0
1647556030000|2022-03-17 22:27:10|10237.1|10233.1|10236.9|10232.9|10237.1|10233.1|10236.9|10232.9|1
1647556040000|2022-03-17 22:27:20|10237.1|10233.1|10235.7|10231.7|10237.1|10233.1|10235.7|10231.7|2
1647556050000|2022-03-17 22:27:30|10237|10233|10236.9|10232.9|10237.5|10233.5|10236.9|10232.9|0
1647556100000|2022-03-17 22:28:20|10237.4|10233.4|10237.4|10233.4|10237.4|10233.4|10237.4|10233.4|1
1647556110000|2022-03-17 22:28:30|10235.6|10231.6|10235.6|10231.6|10235.6|10231.6|10235.6|10231.6|0
1647556120000|2022-03-17 22:28:40|10236.1|10232.1|10234.5|10226.5|10236.1|10232.1|10234.5|10226.5|3
1647556130000|2022-03-17 22:28:50|10232.4|10228.4|10232|10228|10232.4|10228.4|10231.9|10227.9|2
1647556140000|2022-03-17 22:29:00|10229.6|10225.6|10230.1|10226.1|10231.1|10227.1|10229.6|10225.6|2
1647556150000|2022-03-17 22:29:10|10229.2|10225.2|10228.6|10224.6|10229.2|10225.2|10228.5|10224.5|2
1647556160000|2022-03-17 22:29:20|10228.5|10224.5|10228.5|10224.5|10228.5|10224.5|10228.5|10224.5|0
1647556170000|2022-03-17 22:29:30|10230.4|10222.4|10230.4|10222.4|10230.4|10222.4|10230.4|10222.4|2
1647556190000|2022-03-17 22:29:50|10228.3|10224.3|10228.3|10224.3|10228.3|10224.3|10228.3|10224.3|0
1647556200000|2022-03-17 22:30:00|10228.2|10224.2|10226.2|10218.2|10229.3|10224.2|10224.3|10216.4|6
1647556210000|2022-03-17 22:30:10|10226.3|10218.3|10226.7|10218.7|10226.7|10218.7|10226.3|10218.3|0
1647556220000|2022-03-17 22:30:20|10224.6|10220.6|10224.6|10220.6|10224.6|10220.6|10224.6|10220.6|0
1647556230000|2022-03-17 22:30:30|10223.7|10219.7|10221.7|10217.7|10225.2|10219.7|10221.7|10215.7|3
1647556240000|2022-03-17 22:30:40|10223.2|10215.2|10221.8|10213.8|10223.3|10217.1|10220.2|10213.7|2
1647556250000|2022-03-17 22:30:50|10219.4|10215.4|10213.3|10205.3|10219.4|10215.4|10213.3|10205.3|17
1647556260000|2022-03-17 22:31:00|10211.9|10203.9|10210.2|10206.2|10212.5|10206.3|10210.1|10203.1|2
1647556270000|2022-03-17 22:31:10|10210.1|10206.1|10209.3|10201.3|10210.2|10206.2|10207.9|10201.3|2
1647556280000|2022-03-17 22:31:20|10209.7|10201.7|10204.3|10200.3|10209.8|10203.4|10204.2|10198.3|5
1647556290000|2022-03-17 22:31:30|10203.8|10199.8|10203.8|10199.8|10205.3|10199.8|10202.7|10196.8|3
1647556300000|2022-03-17 22:31:40|10203.3|10199.3|10200.8|10196.8|10203.3|10199.3|10200.8|10196.8|2
1647556310000|2022-03-17 22:31:50|10200.4|10196.4|10199.8|10195.8|10201.7|10196.4|10199.8|10193.7|5
1647556320000|2022-03-17 22:32:00|10199.3|10195.3|10198.9|10194.9|10199.3|10195.3|10198.9|10194.9|1
1647556330000|2022-03-17 22:32:10|10199.3|10195.3|10198.9|10194.9|10199.3|10195.3|10198.9|10194.9|1
1647556340000|2022-03-17 22:32:20|10200.8|10192.8|10197.3|10193.3|10200.8|10194.8|10197.3|10192.4|2
1647556350000|2022-03-17 22:32:30|10196.4|10192.4|10196.2|10192.2|10196.4|10192.4|10196.2|10192.2|4
1647556360000|2022-03-17 22:32:40|10196.3|10192.3|10197.7|10189.7|10198.2|10192.3|10196.2|10189.7|4
1647556370000|2022-03-17 22:32:50|10197.3|10189.3|10193.9|10189.9|10197.3|10189.9|10193.9|10187.9|0
1647556380000|2022-03-17 22:33:00|10195.9|10187.9|10195.9|10191.9|10195.9|10191.9|10193.7|10187.9|1
1647556390000|2022-03-17 22:33:10|10196.8|10192.8|10195.5|10191.5|10198.9|10192.8|10195.5|10190|4
1647556410000|2022-03-17 22:33:30|10195|10191|10195|10191|10195|10191|10195|10191|2
1647556420000|2022-03-17 22:33:40|10197|10189|10196.4|10192.4|10197|10192.4|10196.3|10189|3
1647556480000|2022-03-17 22:34:40|10196.9|10192.9|10196.9|10192.9|10196.9|10192.9|10196.4|10192.4|0
1647556490000|2022-03-17 22:34:50|10196.4|10192.4|10196.4|10192.4|10196.4|10192.4|10196.4|10192.4|0
1647556500000|2022-03-17 22:35:00|||||||||1
1647556510000|2022-03-17 22:35:10|10196.8|10192.8|10195.5|10191.5|10196.8|10192.8|10195.5|10191.5|2
1647556540000|2022-03-17 22:35:40|10195.4|10191.4|10195.4|10191.4|10195.4|10191.4|10195.4|10191.4|0
1647556560000|2022-03-17 22:36:00|10195.8|10191.8|10195.8|10191.8|10195.8|10191.8|10195.8|10191.8|0
1647556570000|2022-03-17 22:36:10|10195.4|10191.4|10195.9|10191.9|10195.9|10191.9|10195.4|10191.4|0
1647556580000|2022-03-17 22:36:20|10195.4|10191.4|10196.3|10192.3|10196.3|10192.3|10195.4|10191.4|0
1647556600000|2022-03-17 22:36:40|10195.4|10191.4|10195.4|10191.4|10195.4|10191.4|10195.4|10191.4|0
1647556620000|2022-03-17 22:37:00|||||||||1
1647556630000|2022-03-17 22:37:10|10194.5|10190.5|10195.4|10191.4|10195.4|10191.4|10194.5|10190.5|0
1647556640000|2022-03-17 22:37:20|10198.4|10190.4|10200.9|10192.9|10200.9|10193.9|10197.9|10190.4|1
1647556650000|2022-03-17 22:37:30|10202.3|10194.3|10202.4|10194.4|10202.4|10194.4|10202.3|10194.3|0
1647556660000|2022-03-17 22:37:40|10202.9|10194.9|10204.4|10196.4|10204.4|10196.4|10202.9|10194.9|0
1647556670000|2022-03-17 22:37:50|10205.3|10197.3|10205.4|10197.4|10205.4|10197.4|10205.3|10197.3|0
1647556680000|2022-03-17 22:38:00|10205.9|10197.9|10205.9|10197.9|10205.9|10197.9|10205.9|10197.9|0
1647556690000|2022-03-17 22:38:10|10206.8|10198.8|10206.4|10198.4|10206.9|10200.4|10204.4|10198.4|0
1647556700000|2022-03-17 22:38:20|10206.3|10198.3|10206.4|10198.4|10206.4|10198.4|10206.3|10198.3|3
1647556710000|2022-03-17 22:38:30|10205.9|10197.9|10202.3|10198.3|10205.9|10199.8|10202.3|10197.9|0
1647556720000|2022-03-17 22:38:40|10200.8|10196.8|10201.9|10193.9|10201.9|10196.8|10199.9|10193.9|1
1647556730000|2022-03-17 22:38:50|10202.3|10194.3|10201.9|10193.9|10202.3|10196.4|10200.4|10193.9|0
1647556740000|2022-03-17 22:39:00|10201.4|10193.4|10201.4|10193.4|10201.4|10193.4|10201.4|10193.4|1
1647556750000|2022-03-17 22:39:10|10201|10193|10200.5|10192.5|10201|10193|10200.5|10192.5|3
1647556780000|2022-03-17 22:39:40|10199.9|10195.9|10200|10196|10200|10196|10199.9|10195.9|0
1647556790000|2022-03-17 22:39:50|10199.5|10195.5|10200|10196|10200|10196|10199.5|10195.5|1
1647556800000|2022-03-17 22:40:00|10199.9|10195.9|10198.1|10194.1|10200|10196|10198.1|10194.1|0
1647556810000|2022-03-17 22:40:10|10200.1|10196.1|10200.1|10196.1|10200.1|10196.1|10200.1|10196.1|3
1647556820000|2022-03-17 22:40:20|10201.1|10197.1|10203.7|10199.7|10205.2|10199.7|10201.1|10196.7|0
1647556830000|2022-03-17 22:40:30|10204.1|10200.1|10204.6|10200.6|10206.6|10200.7|10204.1|10198.6|0
1647556840000|2022-03-17 22:40:40|10204.1|10200.1|10205.6|10197.6|10207.4|10201.6|10204.1|10197.1|5
1647556850000|2022-03-17 22:40:50|10205.2|10197.2|10204.1|10200.1|10205.2|10200.1|10203.2|10197.1|1
1647556860000|2022-03-17 22:41:00|10204.3|10200.3|10205.2|10201.2|10205.6|10201.6|10204.3|10200.3|1
1647556870000|2022-03-17 22:41:10|10206.2|10198.2|10201.9|10197.9|10206.2|10198.8|10201.9|10195.8|5
1647556880000|2022-03-17 22:41:20|10203.8|10195.8|10197.5|10193.5|10203.8|10195.8|10197.5|10192|7
1647556890000|2022-03-17 22:41:30|10193.6|10189.6|10193.6|10189.6|10193.6|10189.6|10193.6|10189.6|2
1647556900000|2022-03-17 22:41:40|10194|10190|10193.5|10189.5|10194|10190|10192.5|10188.5|0
1647556910000|2022-03-17 22:41:50|10195.5|10187.5|10195.5|10187.5|10195.5|10187.5|10195.5|10187.5|0
1647556920000|2022-03-17 22:42:00|10195.4|10187.4|10192.5|10188.5|10195.5|10188.5|10192.1|10186|2
1647556930000|2022-03-17 22:42:10|||||||||1
1647556940000|2022-03-17 22:42:20|10194.5|10186.5|10192.4|10188.4|10194.5|10188.5|10192.4|10186.5|1
1647556960000|2022-03-17 22:42:40|||||||||4
1647556980000|2022-03-17 22:43:00|||||||||1
1647556990000|2022-03-17 22:43:10|10192.5|10188.5|10193.4|10189.4|10193.4|10189.4|10192.5|10188.5|0
1647557000000|2022-03-17 22:43:20|10195.2|10191.2|10197.3|10189.3|10197.3|10191.2|10195.2|10189.3|1
1647557010000|2022-03-17 22:43:30|10196.8|10188.8|10196.8|10188.8|10196.8|10188.8|10196.8|10188.8|0
1647557020000|2022-03-17 22:43:40|10195.3|10191.3|10196.7|10192.7|10199.1|10192.7|10195.3|10189.3|0
1647557030000|2022-03-17 22:43:50|10198|10194|10202.4|10194.4|10202.5|10194.5|10198|10192.5|2
1647557040000|2022-03-17 22:44:00|10202|10194|10203.3|10195.3|10203.3|10195.3|10202|10194|0
1647557050000|2022-03-17 22:44:10|10203.4|10195.4|10203.4|10195.4|10203.4|10195.4|10203.4|10195.4|0
1647557060000|2022-03-17 22:44:20|10201.3|10197.3|10201.3|10197.3|10201.3|10197.3|10201.3|10197.3|0
1647557080000|2022-03-17 22:44:40|10201.8|10197.8|10201.8|10197.8|10201.8|10197.8|10201.8|10197.8|0
1647557090000|2022-03-17 22:44:50|10204.3|10196.3|10204.3|10196.3|10204.3|10196.3|10204.3|10196.3|0
1647557100000|2022-03-17 22:45:00|10203.8|10195.8|10204.3|10196.3|10204.3|10196.3|10203.8|10195.8|0
1647557140000|2022-03-17 22:45:40|10204.8|10196.8|10205.2|10197.2|10205.2|10197.2|10204.8|10196.8|0
1647557150000|2022-03-17 22:45:50|10205.3|10197.3|10203.3|10199.3|10205.3|10199.3|10203.3|10197.3|0
1647557180000|2022-03-17 22:46:20|10205.2|10197.2|10205.2|10197.2|10205.2|10197.2|10205.2|10197.2|1
1647557190000|2022-03-17 22:46:30|10206.6|10198.6|10208.8|10200.8|10209.3|10201.3|10206.6|10198.6|0
1647557210000|2022-03-17 22:46:50|10208.7|10200.7|10208.7|10200.7|10209.2|10201.2|10208.7|10200.7|0
1647557220000|2022-03-17 22:47:00|10208.8|10200.8|10209.1|10201.1|10209.2|10201.2|10208.2|10200.2|0
1647557230000|2022-03-17 22:47:10|10209.2|10201.2|10209.2|10201.2|10209.2|10201.2|10209.2|10201.2|0
1647557240000|2022-03-17 22:47:20|10209.3|10201.3|10207.4|10203.4|10209.3|10203.4|10207.4|10201.3|0
1647557250000|2022-03-17 22:47:30|10207.8|10203.8|10209.8|10205.8|10210|10205.8|10207.8|10202|2
1647557260000|2022-03-17 22:47:40|10211.3|10203.3|10210.4|10202.4|10211.3|10203.3|10210.4|10202.4|1
1647557270000|2022-03-17 22:47:50|10210.3|10202.3|10210.3|10202.3|10210.4|10202.4|10210.3|10202.3|0
1647557280000|2022-03-17 22:48:00|10210.2|10202.2|10210.3|10202.3|10210.3|10203.7|10207.7|10200.8|0
1647557290000|2022-03-17 22:48:10|10210.2|10202.2|10209.3|10201.3|10210.2|10202.2|10209.3|10201.3|0
1647557300000|2022-03-17 22:48:20|10210.3|10202.3|10210.3|10202.3|10210.3|10202.3|10210.3|10202.3|0
1647557310000|2022-03-17 22:48:30|10210.4|10202.4|10209.8|10201.8|10210.4|10202.4|10209.3|10201.3|1
1647557320000|2022-03-17 22:48:40|10209.9|10201.9|10210.4|10206.4|10211.3|10206.4|10208.4|10201.9|4
1647557330000|2022-03-17 22:48:50|10211|10207|10215.5|10207.5|10215.5|10207.5|10211|10205.2|5
1647557340000|2022-03-17 22:49:00|10216|10208|10216.5|10208.5|10216.5|10208.5|10216|10208|0
1647557350000|2022-03-17 22:49:10|10216.4|10208.4|10215.5|10207.5|10216.5|10208.5|10215.5|10207.5|0
1647557360000|2022-03-17 22:49:20|10217|10209|10216.5|10208.5|10217|10209|10216.5|10208.5|0
1647557370000|2022-03-17 22:49:30|10216.4|10208.4|10218.5|10210.5|10219|10211|10216.4|10208.4|1
1647557380000|2022-03-17 22:49:40|10218.4|10210.4|10219|10211|10219.9|10211.9|10214.1|10206.1|3
1647557390000|2022-03-17 22:49:50|10219.5|10211.5|10219|10211|10219.5|10211.5|10219|10211|0
1647557400000|2022-03-17 22:50:00|10217.2|10213.2|10220|10212|10222.1|10214.1|10217.2|10211.4|3
1647557410000|2022-03-17 22:50:10|10218|10214|10219|10215|10219|10215|10218|10214|0
1647557420000|2022-03-17 22:50:20|10218.5|10214.5|10218.5|10214.5|10218.5|10214.5|10218.5|10214.5|0
1647557430000|2022-03-17 22:50:30|10216.6|10212.6|10217|10213|10217|10213|10216.5|10212.5|3
1647557450000|2022-03-17 22:50:50|10216.6|10212.6|10216.6|10212.6|10217|10213|10216.6|10212.6|2
1647557460000|2022-03-17 22:51:00|10217|10213|10217|10213|10217|10213|10217|10213|0
1647557470000|2022-03-17 22:51:10|10216.5|10212.5|10217|10213|10217|10213|10216.5|10212.5|0
1647557490000|2022-03-17 22:51:30|10216.5|10212.5|10221.5|10213.5|10221.5|10215.4|10216.5|10211.7|3
1647557500000|2022-03-17 22:51:40|10222.4|10214.4|10221.5|10213.5|10222.4|10214.4|10221.4|10213.4|2
1647557510000|2022-03-17 22:51:50|10219.7|10215.7|10222.4|10214.4|10223.5|10216.2|10219.7|10214|4
1647557520000|2022-03-17 22:52:00|10222.5|10214.5|10223|10215|10223|10215|10222|10214|1
1647557530000|2022-03-17 22:52:10|10222.9|10214.9|10224.9|10216.9|10224.9|10216.9|10222.9|10214.9|1
1647557540000|2022-03-17 22:52:20|10222.8|10218.8|10222.4|10218.4|10222.8|10218.8|10222.4|10218.4|2
1647557550000|2022-03-17 22:52:30|10221.9|10217.9|10221.9|10217.9|10221.9|10217.9|10221.9|10217.9|0
1647557560000|2022-03-17 22:52:40|10221|10217|10222|10214|10223.1|10217|10221|10213.5|6
1647557570000|2022-03-17 22:52:50|10221.5|10213.5|10222.5|10214.5|10222.5|10216.5|10219.6|10213.4|2
1647557580000|2022-03-17 22:53:00|10220.7|10216.7|10222.4|10214.4|10222.5|10216.7|10220.5|10214.4|1
1647557590000|2022-03-17 22:53:10|10221.5|10213.5|10221|10213|10221.5|10213.5|10221|10213|1
1647557610000|2022-03-17 22:53:30|10221.5|10213.5|10221.5|10213.5|10221.5|10213.5|10221.5|10213.5|1
1647557620000|2022-03-17 22:53:40|10221.1|10213.1|10219.5|10215.5|10221.5|10215.5|10219.5|10213.1|1
1647557630000|2022-03-17 22:53:50|10221.4|10213.4|10221|10213|10221.5|10215.5|10219.5|10213|2
1647557640000|2022-03-17 22:54:00|10221.5|10213.5|10221.5|10213.5|10221.5|10213.5|10221.5|10213.5|0
1647557670000|2022-03-17 22:54:30|10221|10213|10221|10213|10221|10213|10221|10213|0
1647557680000|2022-03-17 22:54:40|10224.1|10216.1|10225|10217|10225.9|10217.9|10224.1|10216.1|12
1647557690000|2022-03-17 22:54:50|10224.5|10216.5|10221.6|10213.6|10224.5|10216.5|10219.2|10213.6|15
1647557700000|2022-03-17 22:55:00|10222|10214|10221.6|10213.6|10222|10214|10221.6|10213.6|0
1647557710000|2022-03-17 22:55:10|10219.5|10215.5|10220.7|10212.7|10221.6|10215.5|10219.5|10212.2|0
1647557740000|2022-03-17 22:55:40|10220.6|10212.6|10219.4|10211.4|10220.6|10212.6|10219.4|10211.4|6
1647557750000|2022-03-17 22:55:50|10219.8|10211.8|10219.8|10211.8|10219.8|10211.8|10219.8|10211.8|0
1647557760000|2022-03-17 22:56:00|10218.3|10214.3|10218.8|10210.8|10220.8|10214.3|10218.3|10210.8|0
1647557780000|2022-03-17 22:56:20|10218.3|10210.3|10218.3|10210.3|10218.4|10210.4|10218.3|10210.3|0
1647557790000|2022-03-17 22:56:30|10216.3|10212.3|10218.4|10210.4|10218.4|10212.3|10216|10209.9|1
1647557800000|2022-03-17 22:56:40|10218.8|10210.8|10218.8|10210.8|10218.8|10210.8|10218.8|10210.8|0
1647557810000|2022-03-17 22:56:50|10216.8|10212.8|10216.7|10212.7|10218.8|10213.2|10216.7|10210.8|0
1647557820000|2022-03-17 22:57:00|10218.8|10210.8|10218.3|10210.3|10218.8|10212.7|10216.3|10210.3|0
1647557830000|2022-03-17 22:57:10|10216.3|10212.3|10216.4|10212.4|10218.3|10213.3|10216.3|10210.3|0
1647557840000|2022-03-17 22:57:20|10217.3|10213.3|10219.4|10211.4|10219.4|10213.4|10217.3|10211.4|0
1647557870000|2022-03-17 22:57:50|10219.5|10211.5|10219.4|10211.4|10219.5|10211.5|10219.4|10211.4|0
1647557880000|2022-03-17 22:58:00|10219.5|10211.5|10219.5|10211.5|10219.5|10211.5|10219.4|10211.4|0
1647557890000|2022-03-17 22:58:10|10219.4|10211.4|10219.5|10211.5|10219.5|10211.5|10219.4|10211.4|2
1647557900000|2022-03-17 22:58:20|10219|10211|10219|10211|10219|10211|10219|10211|0
1647557910000|2022-03-17 22:58:30|10219.5|10211.5|10219.5|10211.5|10219.5|10211.5|10219.5|10211.5|0
1647557930000|2022-03-17 22:58:50|10217.5|10213.5|10218|10210|10220|10214|10217.4|10210|0
1647557940000|2022-03-17 22:59:00|10217.9|10209.9|10217.9|10209.9|10217.9|10209.9|10217.9|10209.9|0
1647557950000|2022-03-17 22:59:10|10218|10210|10218.5|10210.5|10218.5|10210.5|10217.9|10209.9|0
1647557970000|2022-03-17 22:59:30|10216.3|10212.3|10218.9|10210.9|10219|10213.2|10214.5|10208.7|3
1647558000000|2022-03-17 23:00:00|10218.5|10210.5|10218.9|10210.9|10219.8|10211.8|10216.1|10208.1|9
1647558010000|2022-03-17 23:00:10|||||||||1
1647558020000|2022-03-17 23:00:20|10219.3|10211.3|10218.4|10210.4|10219.3|10211.3|10218.4|10210.4|0
1647558030000|2022-03-17 23:00:30|10219.4|10211.4|10219.4|10211.4|10219.4|10211.4|10219.4|10211.4|0
1647558050000|2022-03-17 23:00:50|10217.6|10213.6|10218.4|10214.4|10220.4|10214.4|10217.6|10211.9|1
1647558060000|2022-03-17 23:01:00|10221|10213|10221.7|10217.7|10223.8|10217.7|10221|10213|0
1647558070000|2022-03-17 23:01:10|10221.8|10217.8|10221|10213|10222.4|10218.4|10221|10213|0
1647558080000|2022-03-17 23:01:20|10219|10215|10221|10213|10221|10215.1|10219|10213|1
1647558090000|2022-03-17 23:01:30|10221.9|10213.9|10221.4|10213.4|10221.9|10213.9|10221.4|10213.4|0
1647558120000|2022-03-17 23:02:00|10221.1|10217.1|10223.4|10215.4|10224.3|10217.1|10219.7|10213|2
1647558130000|2022-03-17 23:02:10|10221.2|10217.2|10222.9|10214.9|10223.4|10217.2|10221.2|10214.9|2
1647558140000|2022-03-17 23:02:20|10221|10217|10221.8|10217.8|10222.4|10218.4|10221|10217|0
1647558150000|2022-03-17 23:02:30|10221.9|10217.9|10221.8|10217.8|10224.3|10218.4|10221.8|10216.3|0
1647558160000|2022-03-17 23:02:40|10224.3|10216.3|10222.4|10218.4|10224.3|10218.8|10222.4|10216.3|0
1647558170000|2022-03-17 23:02:50|10222.3|10218.3|10222.8|10218.8|10224.9|10218.8|10222.3|10216.9|1
1647558180000|2022-03-17 23:03:00|10222.9|10218.9|10225.4|10217.4|10226.3|10220.5|10222.9|10217.4|3
1647558190000|2022-03-17 23:03:10|10224.9|10216.9|10225|10217|10225|10217|10224.9|10216.9|0
1647558200000|2022-03-17 23:03:20|10223|10219|10223.9|10219.9|10223.9|10219.9|10223|10219|1
1647558210000|2022-03-17 23:03:30|10223|10219|10223|10219|10223|10219|10222.9|10218.9|0
1647558240000|2022-03-17 23:04:00|10223.1|10219.1|10222.5|10218.5|10223.1|10219.1|10222.5|10218.5|2
1647558250000|2022-03-17 23:04:10|10222|10218|10222|10218|10222|10218|10222|10218|0
1647558260000|2022-03-17 23:04:20|||||||||1
1647558290000|2022-03-17 23:04:50|10223.4|10219.4|10224.4|10220.4|10224.4|10220.4|10223.4|10219.4|1
1647558300000|2022-03-17 23:05:00|10222|10218|10219.5|10215.5|10222|10218|10219.4|10214|3
1647558310000|2022-03-17 23:05:10|10219.4|10215.4|10219.4|10215.4|10219.4|10215.4|10219.4|10215.4|0
1647558350000|2022-03-17 23:05:50|10220.4|10216.4|10219.5|10215.5|10221.8|10216.4|10219.5|10213.8|2
1647558370000|2022-03-17 23:06:10|10219.3|10215.3|10217.5|10213.5|10219.3|10215.3|10217|10213|0
1647558390000|2022-03-17 23:06:30|10217.4|10213.4|10217.5|10213.5|10217.5|10213.5|10217.4|10213.4|0
1647558400000|2022-03-17 23:06:40|10217.4|10213.4|10216.9|10212.9|10217.4|10213.4|10216.9|10212.9|0
1647558410000|2022-03-17 23:06:50|10217|10213|10215.4|10211.4|10219.4|10214|10215.4|10209.4|2
1647558420000|2022-03-17 23:07:00|10215.9|10211.9|10215|10207|10217.4|10211.9|10214|10207|4
1647558430000|2022-03-17 23:07:10|10215.1|10207.1|10213.8|10209.8|10216.6|10209.9|10213.1|10207.1|1
1647558440000|2022-03-17 23:07:20|10216.6|10208.6|10216.6|10208.6|10216.6|10208.6|10216.6|10208.6|2
1647558470000|2022-03-17 23:07:50|10214.5|10210.5|10215.4|10211.4|10215.4|10211.4|10214.5|10210.5|0
1647558480000|2022-03-17 23:08:00|10217.4|10209.4|10213|10209|10217.4|10212.4|10213|10208.9|0
1647558490000|2022-03-17 23:08:10|10213.9|10209.9|10214.9|10206.9|10215.4|10209.9|10211|10206|1
1647558500000|2022-03-17 23:08:20|10212.6|10208.6|10210.1|10206.1|10212.6|10208.6|10210.1|10206.1|1
1647558520000|2022-03-17 23:08:40|10210.5|10206.5|10210.5|10206.5|10210.5|10206.5|10210.5|10206.5|0
1647558540000|2022-03-17 23:09:00|10210.1|10206.1|10209.6|10205.6|10210.1|10206.1|10209.6|10205.6|1
1647558560000|2022-03-17 23:09:20|10209.5|10205.5|10209.5|10205.5|10209.5|10205.5|10208.6|10204.6|1
1647558570000|2022-03-17 23:09:30|10209|10205|10209|10205|10209|10205|10209|10205|0
1647558590000|2022-03-17 23:09:50|||||||||1
1647558600000|2022-03-17 23:10:00|10208.6|10204.6|10208.6|10204.6|10209|10205|10208.6|10204.6|1
1647558610000|2022-03-17 23:10:10|10208.1|10204.1|10208.6|10204.6|10208.6|10204.6|10208.1|10204.1|3
1647558620000|2022-03-17 23:10:20|10208.1|10204.1|10208.1|10204.1|10208.1|10204.1|10208.1|10204.1|2
1647558630000|2022-03-17 23:10:30|10208|10204|10207.6|10203.6|10208|10204|10207.6|10203.6|0
1647558640000|2022-03-17 23:10:40|||||||||1
1647558650000|2022-03-17 23:10:50|||||||||1
1647558660000|2022-03-17 23:11:00|10206.7|10202.7|10207.5|10199.5|10207.6|10202.7|10206.5|10199.5|1
1647558670000|2022-03-17 23:11:10|10205|10201|10204.5|10196.5|10205|10201|10202.5|10196.5|0
1647558680000|2022-03-17 23:11:20|10202|10198|10204|10200|10204|10200|10201.9|10197.9|0
1647558690000|2022-03-17 23:11:30|10203.5|10199.5|10204|10196|10204.5|10199.5|10201.5|10196|0
1647558700000|2022-03-17 23:11:40|10204.1|10196.1|10204.5|10196.5|10204.5|10196.5|10204.1|10196.1|0
1647558720000|2022-03-17 23:12:00|10205|10197|10205|10197|10205|10197|10204.5|10196.5|0
1647558730000|2022-03-17 23:12:10|10201.5|10197.5|10205|10197|10205|10197.5|10201.5|10195.6|0
1647558740000|2022-03-17 23:12:20|10204|10200|10204|10200|10204|10200|10204|10200|0
1647558750000|2022-03-17 23:12:30|10205.4|10197.4|10204|10200|10205.9|10200|10204|10197.4|0
1647558770000|2022-03-17 23:12:50|10205.9|10197.9|10204|10200|10205.9|10200|10204|10197.9|0
1647558780000|2022-03-17 23:13:00|10204.4|10200.4|10207|10199|10207.5|10200.4|10204.4|10198.5|0
1647558790000|2022-03-17 23:13:10|10207.5|10199.5|10207|10199|10207.5|10199.5|10207|10199|0
1647558800000|2022-03-17 23:13:20|10207.5|10199.5|10207.5|10199.5|10207.5|10199.5|10207.5|10199.5|0
1647558830000|2022-03-17 23:13:50|10207|10199|10208.4|10200.4|10208.4|10200.4|10207|10199|0
1647558840000|2022-03-17 23:14:00|10208.9|10200.9|10207.9|10199.9|10208.9|10200.9|10207.9|10199.9|2
1647558860000|2022-03-17 23:14:20|10206|10202|10206|10202|10206|10202|10206|10202|0
1647558870000|2022-03-17 23:14:30|10206.9|10202.9|10206.9|10202.9|10207.3|10203.3|10206.9|10202.9|1
1647558910000|2022-03-17 23:15:10|10207.9|10199.9|10207.9|10199.9|10207.9|10199.9|10207.9|10199.9|0
1647558940000|2022-03-17 23:15:40|||||||||1
1647559020000|2022-03-17 23:17:00|10206.1|10202.1|10207.9|10199.9|10208.1|10202.1|10206.1|10199.9|0
1647559040000|2022-03-17 23:17:20|10207.5|10199.5|10207.5|10199.5|10207.5|10199.5|10207.5|10199.5|0
1647559060000|2022-03-17 23:17:40|10205.4|10201.4|10205.4|10201.4|10205.4|10201.4|10205.4|10201.4|1
1647559070000|2022-03-17 23:17:50|||||||||1
1647559090000|2022-03-17 23:18:10|10205.9|10201.9|10207.9|10199.9|10207.9|10201.9|10205.9|10199.9|1
1647559100000|2022-03-17 23:18:20|10207.5|10199.5|10206|10202|10207.5|10202|10206|10199.5|0
1647559110000|2022-03-17 23:18:30|10207.9|10199.9|10207.5|10199.5|10207.9|10199.9|10207.5|10199.5|1
1647559120000|2022-03-17 23:18:40|10205.4|10201.4|10205.9|10201.9|10205.9|10201.9|10205.4|10201.4|0
1647559130000|2022-03-17 23:18:50|10206.4|10202.4|10206.4|10202.4|10206.4|10202.4|10206.4|10202.4|0
1647559140000|2022-03-17 23:19:00|10207.9|10199.9|10207.9|10199.9|10207.9|10199.9|10207.5|10199.5|0
1647559150000|2022-03-17 23:19:10|10204.9|10200.9|10204.9|10200.9|10204.9|10200.9|10204.4|10200.4|0
1647559160000|2022-03-17 23:19:20|10204|10200|10202.9|10198.9|10204|10200|10202.9|10198.9|1
1647559180000|2022-03-17 23:19:40|10201.5|10197.5|10201.5|10197.5|10201.5|10197.5|10201.5|10197.5|0
1647559190000|2022-03-17 23:19:50|10200.5|10196.5|10200|10196|10200.5|10196.5|10200|10196|0
1647559200000|2022-03-17 23:20:00|10199.9|10195.9|10199.9|10195.9|10199.9|10195.9|10199.9|10195.9|1
1647559210000|2022-03-17 23:20:10|10199.4|10195.4|10199.4|10195.4|10199.4|10195.4|10199.4|10195.4|0
1647559220000|2022-03-17 23:20:20|||||||||1
1647559240000|2022-03-17 23:20:40|10198.5|10194.5|10196.5|10192.5|10198.5|10194.5|10196.5|10192.5|0
1647559250000|2022-03-17 23:20:50|10196|10192|10197|10193|10197|10193|10196|10192|1
1647559270000|2022-03-17 23:21:10|10197.5|10193.5|10200.4|10196.4|10200.4|10196.4|10197.5|10193.5|2
1647559280000|2022-03-17 23:21:20|10200.3|10196.3|10200.4|10196.4|10200.4|10196.4|10200.3|10196.3|0
1647559290000|2022-03-17 23:21:30|10200.3|10196.3|10200.4|10196.4|10200.4|10196.4|10200.3|10196.3|0
1647559300000|2022-03-17 23:21:40|10200.3|10196.3|10200.3|10196.3|10200.3|10196.3|10200.3|10196.3|0
1647559310000|2022-03-17 23:21:50|10199|10195|10199.5|10191.5|10199.5|10195|10197.4|10191.5|2
1647559320000|2022-03-17 23:22:00|10200|10192|10196.9|10192.9|10200|10193.4|10196.9|10192|2
1647559330000|2022-03-17 23:22:10|10195.6|10191.6|10184.4|10180.4|10195.6|10191.6|10184.3|10177.3|85
1647559340000|2022-03-17 23:22:20|10186.4|10178.4|10188|10180|10188|10180.8|10180.5|10175.4|26
1647559350000|2022-03-17 23:22:30|10188.9|10180.9|10189.3|10181.3|10189.3|10183.4|10187.4|10180.4|2
1647559360000|2022-03-17 23:22:40|10188.4|10180.4|10189.3|10181.3|10189.3|10181.3|10188.4|10180.4|2
1647559380000|2022-03-17 23:23:00|10187.4|10183.4|10186.4|10182.4|10187.4|10183.4|10186.4|10182.4|7
1647559400000|2022-03-17 23:23:20|10186.9|10182.9|10188.3|10184.3|10190.7|10186.7|10186.9|10182.9|11
1647559410000|2022-03-17 23:23:30|10188.8|10184.8|10188.3|10184.3|10188.8|10184.8|10188.3|10184.3|4
1647559420000|2022-03-17 23:23:40|10187.9|10183.9|10189.7|10185.7|10189.7|10185.7|10187.9|10183.9|2
1647559430000|2022-03-17 23:23:50|10188.3|10184.3|10188.3|10184.3|10188.3|10184.3|10187.8|10183.8|0
1647559440000|2022-03-17 23:24:00|10188.8|10184.8|10190.6|10186.6|10190.7|10186.7|10188.8|10184.8|7
1647559450000|2022-03-17 23:24:10|10189.3|10185.3|10189.3|10185.3|10189.3|10185.3|10189.3|10185.3|1
1647559460000|2022-03-17 23:24:20|10189.2|10185.2|10189.2|10185.2|10189.2|10185.2|10188.8|10184.8|2
1647559470000|2022-03-17 23:24:30|10188.8|10184.8|10188.8|10184.8|10188.8|10184.8|10188.8|10184.8|0
1647559480000|2022-03-17 23:24:40|10188.7|10184.7|10188.7|10184.7|10188.7|10184.7|10188.7|10184.7|1
1647559500000|2022-03-17 23:25:00|10188.8|10184.8|10189.2|10185.2|10189.2|10185.2|10188.7|10184.7|3
1647559510000|2022-03-17 23:25:10|10188.7|10184.7|10189.2|10185.2|10189.2|10185.2|10188.7|10184.7|1
1647559520000|2022-03-17 23:25:20|10188.7|10184.7|10189.1|10185.1|10189.1|10185.1|10188.6|10184.6|3
1647559530000|2022-03-17 23:25:30|10187.3|10183.3|10187.2|10183.2|10187.3|10183.3|10187.2|10183.2|1
1647559540000|2022-03-17 23:25:40|10186.8|10182.8|10186.8|10182.8|10186.8|10182.8|10186.3|10182.3|0
1647559550000|2022-03-17 23:25:50|10186.3|10182.3|10186.3|10182.3|10186.3|10182.3|10186.3|10182.3|0
1647559560000|2022-03-17 23:26:00|10185.9|10181.9|10188.3|10184.3|10188.3|10184.3|10185.9|10181.9|5
1647559580000|2022-03-17 23:26:20|10187.4|10183.4|10187.2|10183.2|10187.4|10183.4|10187.2|10183.2|14
1647559590000|2022-03-17 23:26:30|10185.8|10181.8|10187.3|10183.3|10187.3|10183.3|10185.8|10181.8|0
1647559600000|2022-03-17 23:26:40|10187.8|10183.8|10187.8|10183.8|10187.8|10183.8|10187.8|10183.8|0
1647559610000|2022-03-17 23:26:50|10189.7|10181.7|10188.8|10180.8|10189.7|10181.7|10188.8|10180.8|6
1647559620000|2022-03-17 23:27:00|10185.4|10181.4|10189.7|10181.7|10189.7|10182.9|10185.4|10181.4|2
1647559630000|2022-03-17 23:27:10|10189.3|10181.3|10189.3|10181.3|10189.3|10181.3|10188.8|10180.8|0
1647559700000|2022-03-17 23:28:20|10187.3|10183.3|10187.3|10183.3|10187.3|10183.3|10187.3|10183.3|0
1647559720000|2022-03-17 23:28:40|10189.3|10181.3|10189.3|10181.3|10189.3|10181.3|10189.3|10181.3|1
1647559730000|2022-03-17 23:28:50|10189.7|10181.7|10189.7|10181.7|10189.7|10181.7|10189.7|10181.7|0
1647559750000|2022-03-17 23:29:10|10187.8|10183.8|10188.7|10184.7|10188.7|10184.7|10187.8|10183.8|1
1647559760000|2022-03-17 23:29:20|||||||||1
1647559800000|2022-03-17 23:30:00|10189.1|10185.1|10189.1|10185.1|10189.1|10185.1|10189.1|10185.1|3
1647559810000|2022-03-17 23:30:10|10187.7|10183.7|10187.7|10183.7|10187.7|10183.7|10187.7|10183.7|0
1647559830000|2022-03-17 23:30:30|10189.1|10185.1|10190.6|10186.6|10190.6|10186.6|10189.1|10185.1|15
1647559840000|2022-03-17 23:30:40|10191.7|10187.7|10192.2|10188.2|10192.2|10188.2|10191.7|10187.7|4
1647559860000|2022-03-17 23:31:00|10193.1|10189.1|10193.2|10189.2|10193.2|10189.2|10193.1|10189.1|0
1647559870000|2022-03-17 23:31:10|10192.2|10188.2|10193.2|10189.2|10193.2|10189.2|10192.2|10188.2|1
1647559880000|2022-03-17 23:31:20|10195.6|10191.6|10196.7|10192.7|10198.6|10192.7|10195.6|10190.2|4
1647559890000|2022-03-17 23:31:30|10196.8|10192.8|10197.6|10193.6|10199.1|10195.1|10196.8|10192.8|0
1647559900000|2022-03-17 23:31:40|10198.1|10194.1|10200|10192|10200|10194.1|10198|10192|2
1647559910000|2022-03-17 23:31:50|10197.5|10193.5|10199.5|10191.5|10199.6|10193.6|10197.5|10191.5|4
1647559920000|2022-03-17 23:32:00|10199.6|10191.6|10199.5|10191.5|10199.6|10193.6|10197.6|10191.5|2
1647559930000|2022-03-17 23:32:10|10199.6|10191.6|10199.5|10191.5|10199.6|10193.6|10197.6|10191.5|0
1647559940000|2022-03-17 23:32:20|10197.6|10193.6|10197.6|10193.6|10197.6|10193.6|10197.6|10193.6|0
1647559960000|2022-03-17 23:32:40|10197.5|10193.5|10197.5|10193.5|10197.5|10193.5|10197.5|10193.5|0
1647559970000|2022-03-17 23:32:50|10197.4|10193.4|10194.4|10190.4|10197.4|10193.4|10194.4|10190.4|2
1647559980000|2022-03-17 23:33:00|10196.8|10188.8|10196.3|10192.3|10199.6|10193.6|10196.3|10188.8|0
1647559990000|2022-03-17 23:33:10|10195|10191|10198.4|10190.4|10198.4|10192.5|10194.9|10190.4|1
1647560000000|2022-03-17 23:33:20|10196.5|10192.5|10196.5|10192.5|10196.5|10192.5|10196.5|10192.5|0
1647560010000|2022-03-17 23:33:30|10196|10192|10196|10192|10196|10192|10196|10192|0
1647560030000|2022-03-17 23:33:50|10197.9|10189.9|10194.7|10190.7|10197.9|10191.9|10194.7|10189.9|2
1647560040000|2022-03-17 23:34:00|10194.3|10190.3|10194.3|10190.3|10194.3|10190.3|10194.3|10190.3|3
1647560050000|2022-03-17 23:34:10|10195.2|10187.2|10195.3|10187.3|10195.3|10187.3|10195.2|10187.2|1
1647560070000|2022-03-17 23:34:30|10193.8|10189.8|10195.7|10187.7|10195.7|10189.8|10193.8|10187.2|0
1647560080000|2022-03-17 23:34:40|10195.2|10187.2|10195.2|10187.2|10195.2|10187.2|10195.2|10187.2|0
1647560100000|2022-03-17 23:35:00|||||||||1
1647560110000|2022-03-17 23:35:10|10195.3|10187.3|10195.2|10187.2|10195.3|10187.3|10195.2|10187.2|0
1647560120000|2022-03-17 23:35:20|10193.1|10189.1|10193.1|10189.1|10193.1|10189.1|10193.1|10189.1|0
1647560130000|2022-03-17 23:35:30|10194.7|10186.7|10194.7|10186.7|10194.7|10186.7|10194.7|10186.7|0
1647560140000|2022-03-17 23:35:40|10192.7|10188.7|10190.8|10186.8|10192.7|10188.7|10190.8|10186.8|0
1647560150000|2022-03-17 23:35:50|10190.3|10186.3|10190.3|10186.3|10190.3|10186.3|10190.3|10186.3|1
1647560170000|2022-03-17 23:36:10|10190.8|10186.8|10190.3|10186.3|10192.3|10186.8|10190.3|10182.9|1
1647560180000|2022-03-17 23:36:20|10192.3|10184.3|10192.3|10184.3|10192.3|10186.3|10187.7|10181.7|0
1647560190000|2022-03-17 23:36:30|10191.8|10183.8|10191.3|10187.3|10193.8|10187.3|10191.3|10183.8|2
1647560200000|2022-03-17 23:36:40|10190.8|10186.8|10190.8|10186.8|10192.7|10188.7|10190.8|10186.8|3
1647560210000|2022-03-17 23:36:50|10192.7|10188.7|10192.7|10188.7|10192.7|10188.7|10192.7|10188.7|1
1647560220000|2022-03-17 23:37:00|10193.4|10189.4|10193.4|10189.4|10193.4|10189.4|10192.9|10188.9|6
1647560240000|2022-03-17 23:37:20|10193.9|10189.9|10194.9|10190.9|10195.9|10190.9|10193.9|10187.9|1
1647560250000|2022-03-17 23:37:30|10196.2|10192.2|10196.2|10192.2|10196.2|10192.2|10196.2|10192.2|0
1647560270000|2022-03-17 23:37:50|10196.3|10192.3|10196.3|10192.3|10196.3|10192.3|10196.3|10192.3|0
1647560280000|2022-03-17 23:38:00|10196.4|10192.4|10198.5|10194.5|10198.5|10194.5|10196.4|10192.4|0
1647560290000|2022-03-17 23:38:10|10196.3|10192.3|10196.3|10192.3|10196.3|10192.3|10196.3|10192.3|0
1647560300000|2022-03-17 23:38:20|||||||||1
1647560310000|2022-03-17 23:38:30|10194|10190|10194.4|10190.4|10194.4|10190.4|10194|10190|0
1647560350000|2022-03-17 23:39:10|10195.3|10191.3|10195.3|10191.3|10195.3|10191.3|10195.3|10191.3|0
1647560360000|2022-03-17 23:39:20|10196.7|10192.7|10196.7|10192.7|10196.7|10192.7|10196.7|10192.7|0
1647560370000|2022-03-17 23:39:30|10197.6|10193.6|10197.6|10193.6|10197.6|10193.6|10197.6|10193.6|0
1647560380000|2022-03-17 23:39:40|10197.7|10193.7|10200.7|10192.7|10200.7|10193.7|10197.7|10192.7|1
1647560390000|2022-03-17 23:39:50|10199.7|10191.7|10199.7|10191.7|10199.8|10191.8|10199.7|10191.7|0
1647560410000|2022-03-17 23:40:10|10198.3|10190.3|10198.3|10190.3|10198.3|10190.3|10198.3|10190.3|0
1647560430000|2022-03-17 23:40:30|10195.3|10191.3|10195.3|10191.3|10195.3|10191.3|10195.3|10191.3|0
1647560440000|2022-03-17 23:40:40|10197.4|10189.4|10198.3|10190.3|10198.4|10190.4|10197.4|10189.4|7
1647560460000|2022-03-17 23:41:00|10196.4|10192.4|10196.4|10192.4|10198.4|10192.4|10196.4|10190.3|2
1647560480000|2022-03-17 23:41:20|10199.3|10191.3|10197.4|10193.4|10199.3|10193.4|10197.4|10191.3|0
1647560490000|2022-03-17 23:41:30|10199.3|10191.3|10196.8|10192.8|10199.3|10192.8|10196.8|10191.3|0
1647560500000|2022-03-17 23:41:40|10198.8|10190.8|10198.8|10190.8|10198.8|10190.8|10198.8|10190.8|1
1647560510000|2022-03-17 23:41:50|10197.7|10193.7|10197.7|10193.7|10199.7|10193.7|10197.7|10191.7|0
1647560520000|2022-03-17 23:42:00|10198.2|10194.2|10199.2|10195.2|10199.2|10195.2|10198.2|10194.2|0
1647560540000|2022-03-17 23:42:20|10197.8|10193.8|10197.8|10193.8|10197.8|10193.8|10197.8|10193.8|0
1647560580000|2022-03-17 23:43:00|10198.3|10194.3|10200.2|10192.2|10200.2|10194.3|10198.3|10192.2|2
1647560590000|2022-03-17 23:43:10|10198.2|10194.2|10200.2|10192.2|10200.2|10194.2|10198.2|10192.2|0
1647560600000|2022-03-17 23:43:20|10198.3|10194.3|10198.3|10194.3|10198.3|10194.3|10198.3|10194.3|0
1647560620000|2022-03-17 23:43:40|10198.8|10194.8|10199.7|10195.7|10199.7|10195.7|10198.8|10194.8|0
1647560680000|2022-03-17 23:44:40|10200.6|10196.6|10200.6|10196.6|10200.6|10196.6|10200.6|10196.6|0
1647560710000|2022-03-17 23:45:10|10200.2|10196.2|10200.2|10196.2|10200.2|10196.2|10200.2|10196.2|0
1647560740000|2022-03-17 23:45:40|10200.1|10196.1|10200.2|10196.2|10200.6|10196.6|10200.1|10196.1|1
1647560810000|2022-03-17 23:46:50|10200.7|10196.7|10200.2|10196.2|10200.7|10196.7|10200.2|10196.2|0
1647560860000|2022-03-17 23:47:40|10200.3|10196.3|10199.8|10195.8|10202.6|10198.6|10199.8|10195.8|0
1647560900000|2022-03-17 23:48:20|10199.7|10195.7|10199.7|10195.7|10199.7|10195.7|10199.7|10195.7|0
1647560940000|2022-03-17 23:49:00|10199.8|10195.8|10199.8|10195.8|10199.8|10195.8|10199.8|10195.8|0
1647560950000|2022-03-17 23:49:10|10199.9|10195.9|10199.7|10195.7|10199.9|10195.9|10199.7|10195.7|1
1647560960000|2022-03-17 23:49:20|10200.2|10196.2|10198.8|10194.8|10200.2|10196.2|10198.8|10194.8|0
1647560970000|2022-03-17 23:49:30|10198.4|10194.4|10198.4|10194.4|10198.5|10194.5|10198.4|10194.4|1
1647561000000|2022-03-17 23:50:00|10198.8|10194.8|10198.8|10194.8|10198.8|10194.8|10198.8|10194.8|0
1647561010000|2022-03-17 23:50:10|10200.8|10192.8|10200.8|10192.8|10200.8|10192.8|10200.8|10192.8|0
1647561030000|2022-03-17 23:50:30|10198.9|10194.9|10199.3|10195.3|10199.3|10195.3|10198.9|10194.9|0
1647561060000|2022-03-17 23:51:00|10199.4|10195.4|10199.8|10195.8|10199.8|10195.8|10199.4|10195.4|0
1647561070000|2022-03-17 23:51:10|10199.4|10195.4|10199.4|10195.4|10199.4|10195.4|10199.4|10195.4|6
1647561120000|2022-03-17 23:52:00|10199.3|10195.3|10199.4|10195.4|10199.4|10195.4|10199.3|10195.3|1
1647561150000|2022-03-17 23:52:30|10198.9|10194.9|10198.9|10194.9|10198.9|10194.9|10198.9|10194.9|0
1647561160000|2022-03-17 23:52:40|10199.4|10195.4|10199.4|10195.4|10199.4|10195.4|10199.4|10195.4|0
1647561180000|2022-03-17 23:53:00|||||||||1
1647561190000|2022-03-17 23:53:10|10201.5|10193.5|10202.4|10194.4|10202.4|10194.4|10201.5|10193.5|1
1647561200000|2022-03-17 23:53:20|10202.3|10194.3|10202.3|10194.3|10202.3|10194.3|10202.3|10194.3|0
1647561210000|2022-03-17 23:53:30|10202.4|10194.4|10202.4|10194.4|10202.4|10194.4|10202.4|10194.4|0
1647561220000|2022-03-17 23:53:40|10202.8|10194.8|10202.8|10194.8|10202.8|10194.8|10202.8|10194.8|0
1647561230000|2022-03-17 23:53:50|10201.8|10197.8|10201.8|10197.8|10201.8|10197.8|10201.8|10197.8|0
1647561240000|2022-03-17 23:54:00|10204.3|10196.3|10204.3|10196.3|10204.3|10196.3|10204.3|10196.3|0
1647561250000|2022-03-17 23:54:10|10202.3|10198.3|10203.2|10199.2|10203.2|10199.2|10202.3|10198.3|0
1647561270000|2022-03-17 23:54:30|10202.8|10198.8|10202.7|10198.7|10204.7|10198.8|10202.7|10196.7|0
1647561280000|2022-03-17 23:54:40|10202.2|10198.2|10202.8|10198.8|10202.8|10198.8|10202.2|10198.2|0
1647561310000|2022-03-17 23:55:10|10202.7|10198.7|10204.3|10196.3|10204.3|10198.7|10202.2|10196.3|0
1647561340000|2022-03-17 23:55:40|10202.2|10198.2|10202.7|10198.7|10202.7|10198.7|10202.2|10198.2|0
1647561350000|2022-03-17 23:55:50|10204.2|10196.2|10202.2|10198.2|10204.2|10198.2|10202.2|10196.2|2
1647561360000|2022-03-17 23:56:00|10204.1|10196.1|10202.3|10198.3|10204.1|10198.3|10200.9|10194.8|1
1647561370000|2022-03-17 23:56:10|10200.7|10196.7|10199.7|10191.7|10200.7|10196.7|10198.2|10191.7|4
1647561380000|2022-03-17 23:56:20|10199.8|10191.8|10199.8|10191.8|10199.8|10191.8|10199.8|10191.8|0
1647561390000|2022-03-17 23:56:30|10199.7|10191.7|10199.7|10191.7|10199.7|10191.7|10199.7|10191.7|0
1647561400000|2022-03-17 23:56:40|10197.6|10193.6|10199.9|10191.9|10200.4|10195.4|10197.6|10191.7|2
1647561410000|2022-03-17 23:56:50|10199.8|10191.8|10199.8|10191.8|10199.8|10191.8|10199.8|10191.8|0
1647561420000|2022-03-17 23:57:00|10200.3|10192.3|10200.4|10192.4|10200.4|10194.5|10198.5|10192.3|0
1647561440000|2022-03-17 23:57:20|10198.3|10194.3|10198.3|10194.3|10198.3|10194.3|10198.3|10194.3|0
1647561480000|2022-03-17 23:58:00|10200.4|10192.4|10203.9|10195.9|10203.9|10195.9|10200.4|10192.4|3
1647561490000|2022-03-17 23:58:10|10203.3|10195.3|10203.2|10199.2|10205.9|10199.2|10198.8|10190.8|15
1647561500000|2022-03-17 23:58:20|10204.2|10200.2|10203.2|10199.2|10204.3|10200.3|10203.2|10199.2|0
1647561510000|2022-03-17 23:58:30|10203.3|10199.3|10205.8|10197.8|10205.8|10199.8|10203.2|10197.7|0
1647561520000|2022-03-17 23:58:40|10203.8|10195.8|10201.8|10193.8|10203.8|10195.9|10199.9|10193.7|0
1647561530000|2022-03-17 23:58:50|10201.9|10193.9|10201.9|10193.9|10201.9|10193.9|10201.9|10193.9|0
1647561540000|2022-03-17 23:59:00|10201.8|10193.8|10201.9|10193.9|10201.9|10193.9|10201.8|10193.8|0
1647561590000|2022-03-17 23:59:50|10201.4|10193.4|10201.4|10193.4|10201.4|10193.4|10201.4|10193.4|0
1647561600000|2022-03-18 00:00:00|10200.9|10192.9|10212.2|10204.2|10214.3|10208|10200.9|10192.9|7
1647561610000|2022-03-18 00:00:10|10211.8|10203.8|10201.8|10193.8|10211.8|10203.8|10200.3|10193.8|2
1647561620000|2022-03-18 00:00:20|10199.8|10195.8|10187.4|10183.4|10199.8|10195.8|10186.9|10182.8|3
1647561630000|2022-03-18 00:00:30|10187.5|10183.5|10187.4|10183.4|10187.9|10183.9|10187.4|10183.4|1
1647561640000|2022-03-18 00:00:40|10187.9|10179.9|10193.4|10185.4|10194.3|10186.3|10187.9|10179.9|3
1647561650000|2022-03-18 00:00:50|10191.3|10187.3|10195.3|10187.3|10195.7|10189.8|10187.8|10181.2|2
1647561660000|2022-03-18 00:01:00|10193.2|10189.2|10202.7|10194.7|10202.8|10194.8|10193.2|10189.2|2
1647561670000|2022-03-18 00:01:10|10200.7|10192.7|10196.4|10192.4|10200.7|10192.7|10191.8|10185.8|1
1647561680000|2022-03-18 00:01:20|10198.9|10190.9|10198.3|10194.3|10200.7|10194.8|10197.9|10190.9|1
1647561690000|2022-03-18 00:01:30|10196.7|10188.7|10195.8|10187.8|10197.3|10191.2|10194.8|10187.8|3
1647561700000|2022-03-18 00:01:40|10194.3|10186.3|10195.2|10187.2|10201.7|10193.7|10193.2|10186.2|7
1647561710000|2022-03-18 00:01:50|10194.7|10186.7|10196.7|10188.7|10196.8|10188.8|10194.6|10186.6|0
1647561720000|2022-03-18 00:02:00|10196.8|10188.8|10199.2|10191.2|10199.7|10191.7|10196.8|10188.8|1
1647561730000|2022-03-18 00:02:10|10199.1|10191.1|10195.3|10191.3|10199.6|10191.8|10195.3|10189.8|0
1647561740000|2022-03-18 00:02:20|10194.8|10190.8|10197.7|10193.7|10198.7|10193.7|10191.7|10183.7|3
1647561750000|2022-03-18 00:02:30|10197.6|10193.6|10197.7|10193.7|10197.7|10193.7|10197.1|10193.1|1
1647561760000|2022-03-18 00:02:40|10199.3|10191.3|10194.8|10186.8|10199.3|10191.3|10192.7|10186.6|0
1647561770000|2022-03-18 00:02:50|10194.7|10186.7|10194.3|10186.3|10194.7|10186.7|10194.3|10186.3|0
1647561780000|2022-03-18 00:03:00|10194.5|10186.5|10198.7|10190.7|10198.7|10190.7|10194.5|10186.5|0
1647561790000|2022-03-18 00:03:10|10199.2|10191.2|10215.2|10207.2|10222.1|10214.1|10198.7|10190.7|11
1647561800000|2022-03-18 00:03:20|10215.7|10207.7|10208.7|10200.7|10216.8|10208.8|10208.7|10200.7|3
1647561810000|2022-03-18 00:03:30|10208.8|10200.8|10208.3|10200.3|10212.7|10204.7|10206.1|10200.2|5
1647561820000|2022-03-18 00:03:40|10208.2|10200.2|10208.4|10200.4|10208.4|10200.4|10208.2|10200.2|1
1647561830000|2022-03-18 00:03:50|10206.4|10202.4|10216.3|10208.3|10216.3|10210.2|10206.4|10201.7|4
1647561840000|2022-03-18 00:04:00|10216.7|10208.7|10219.7|10211.7|10222.3|10214.3|10216.7|10208.7|5
1647561850000|2022-03-18 00:04:10|10219.6|10211.6|10215.2|10211.2|10219.6|10211.6|10215.2|10210.2|0
1647561860000|2022-03-18 00:04:20|10219.8|10211.8|10219.7|10211.7|10223.2|10217.2|10217.8|10211.7|2
1647561870000|2022-03-18 00:04:30|10219.6|10211.6|10222.3|10214.3|10222.8|10214.8|10216.2|10208.2|8
1647561880000|2022-03-18 00:04:40|10220.2|10216.2|10223.6|10215.6|10225.1|10220.2|10220.2|10215.1|4
1647561890000|2022-03-18 00:04:50|10222.7|10214.7|10220.7|10212.7|10224.7|10216.7|10220.7|10212.7|0
1647561900000|2022-03-18 00:05:00|10221.8|10213.8|10223.3|10215.3|10223.3|10215.3|10221.8|10213.8|0
1647561910000|2022-03-18 00:05:10|10223.2|10215.2|10226.2|10218.2|10229.2|10224.2|10220.6|10215.2|9
1647561920000|2022-03-18 00:05:20|10226.3|10218.3|10226.1|10218.1|10229.1|10221.1|10224.2|10217.6|1
1647561930000|2022-03-18 00:05:30|10225.7|10217.7|10227.7|10219.7|10230.1|10224.1|10220.7|10213.3|6
1647561940000|2022-03-18 00:05:40|10224.8|10220.8|10238.6|10234.6|10244.9|10239.3|10224.8|10220.8|33
1647561950000|2022-03-18 00:05:50|10240.6|10232.6|10254.6|10250.6|10260.2|10255.7|10240.6|10232.6|18
1647561960000|2022-03-18 00:06:00|10254.1|10250.1|10255.5|10247.5|10259.6|10252.4|10252.1|10244.1|18
1647561970000|2022-03-18 00:06:10|10254.9|10246.9|10252.6|10248.6|10255.6|10249.6|10252.6|10246.9|2
1647561980000|2022-03-18 00:06:20|10253.5|10249.5|10252.6|10248.6|10254|10250|10252.6|10248.6|0
1647561990000|2022-03-18 00:06:30|10253.6|10245.6|10254.1|10246.1|10254.1|10246.1|10253.6|10245.6|1
1647562000000|2022-03-18 00:06:40|10252.1|10248.1|10254.1|10246.1|10254.1|10250|10251|10245.6|2
1647562010000|2022-03-18 00:06:50|10254.5|10246.5|10260.5|10252.5|10260.5|10254.1|10253|10246.5|7
1647562020000|2022-03-18 00:07:00|10258.6|10254.6|10261.5|10253.5|10263.4|10257.9|10258.5|10251.2|2
1647562030000|2022-03-18 00:07:10|10262|10254|10265.7|10257.7|10265.7|10261.1|10260.1|10254|8
1647562040000|2022-03-18 00:07:20|10263.7|10259.7|10262.6|10254.6|10264.1|10260.1|10258.7|10253.4|3
1647562050000|2022-03-18 00:07:30|10264.4|10256.4|10257.2|10253.2|10264.4|10256.4|10257.2|10253.2|0
1647562060000|2022-03-18 00:07:40|10256.7|10252.7|10262|10258|10262.5|10258.5|10254.7|10249.7|5
1647562070000|2022-03-18 00:07:50|10261.6|10257.6|10260.7|10256.7|10262.5|10258.5|10259.7|10253.1|3
1647562080000|2022-03-18 00:08:00|10260.6|10256.6|10257.7|10253.7|10262.1|10256.6|10256.2|10252.2|2
1647562090000|2022-03-18 00:08:10|10257.6|10253.6|10258.6|10254.6|10259.5|10255|10257.6|10250.6|2
1647562100000|2022-03-18 00:08:20|10258.1|10254.1|10260|10256|10260.5|10256.5|10258.1|10254.1|0
1647562110000|2022-03-18 00:08:30|10260.1|10256.1|10260.1|10256.1|10260.1|10256.1|10260.1|10256.1|0
1647562120000|2022-03-18 00:08:40|10260|10256|10262|10258|10262|10258|10257.1|10251.2|1
1647562130000|2022-03-18 00:08:50|10261.5|10257.5|10260.6|10256.6|10261.5|10257.5|10260.6|10256.6|0
1647562140000|2022-03-18 00:09:00|10261.1|10257.1|10263.1|10259.1|10263.1|10259.1|10258.2|10254.2|3
1647562150000|2022-03-18 00:09:10|10263|10259|10261.1|10253.1|10265.1|10259.1|10258.7|10252.1|12
1647562160000|2022-03-18 00:09:20|10259.2|10255.2|10259.2|10255.2|10260.1|10256.1|10259.2|10255.2|1
1647562170000|2022-03-18 00:09:30|10259.7|10255.7|10259.2|10251.2|10260.4|10255.7|10257|10250.2|4
1647562180000|2022-03-18 00:09:40|10259.6|10251.6|10257.2|10253.2|10259.6|10253.2|10257.2|10250.7|0
1647562190000|2022-03-18 00:09:50|10257.7|10253.7|10257.7|10253.7|10257.7|10253.7|10256.2|10252.2|2
1647562200000|2022-03-18 00:10:00|10258.6|10254.6|10258.7|10254.7|10258.7|10254.7|10258.6|10254.6|5
1647562210000|2022-03-18 00:10:10|10258.8|10254.8|10256.9|10248.9|10260.2|10254.8|10256.8|10248.9|4
1647562220000|2022-03-18 00:10:20|10254.3|10250.3|10253.3|10249.3|10256.2|10250.7|10253.3|10247.8|2
1647562230000|2022-03-18 00:10:30|10255.2|10247.2|10253.2|10249.2|10255.3|10249.8|10251.7|10245.8|3
1647562240000|2022-03-18 00:10:40|10252.7|10248.7|10251.7|10247.7|10252.7|10248.7|10251.2|10247.2|3
1647562250000|2022-03-18 00:10:50|10250.8|10246.8|10251.7|10247.7|10253.8|10247.7|10249.8|10243.9|2
1647562260000|2022-03-18 00:11:00|10250.3|10246.3|10249.3|10245.3|10252.4|10247.3|10248.8|10244.3|5
1647562270000|2022-03-18 00:11:10|10249.2|10245.2|10248.3|10244.3|10250.3|10245.2|10248.3|10242.3|1
1647562280000|2022-03-18 00:11:20|10248.2|10244.2|10248.3|10244.3|10250.3|10244.3|10247.7|10241.9|0
1647562290000|2022-03-18 00:11:30|10247.8|10243.8|10252.3|10244.3|10253.2|10246.3|10247.8|10243|0
1647562300000|2022-03-18 00:11:40|10252.8|10244.8|10255.2|10251.2|10256.7|10251.7|10251.1|10244.8|1
1647562310000|2022-03-18 00:11:50|10255.7|10251.7|10264.3|10256.3|10264.3|10258.4|10255.7|10251.3|3
1647562320000|2022-03-18 00:12:00|10264.2|10256.2|10262.8|10254.8|10264.2|10256.2|10262.3|10254.3|0
1647562330000|2022-03-18 00:12:10|10262.9|10254.9|10262.9|10254.9|10262.9|10254.9|10262.9|10254.9|0
1647562340000|2022-03-18 00:12:20|10261.4|10257.4|10267.8|10259.8|10268.2|10262.3|10261.4|10257.4|5
1647562350000|2022-03-18 00:12:30|10266.7|10258.7|10267.8|10259.8|10267.8|10261.8|10265.8|10257.8|2
1647562360000|2022-03-18 00:12:40|10267.3|10259.3|10265.8|10261.8|10267.8|10261.9|10264.7|10258.9|2
1647562370000|2022-03-18 00:12:50|10265.9|10261.9|10265.3|10261.3|10266.3|10262.3|10264.9|10260.9|0
1647562380000|2022-03-18 00:13:00|10265.8|10261.8|10266.3|10262.3|10269.3|10263.9|10265.8|10260.9|8
1647562390000|2022-03-18 00:13:10|10265.8|10261.8|10266.3|10262.3|10266.8|10262.8|10265.8|10261.8|2
1647562400000|2022-03-18 00:13:20|10266.5|10262.5|10266.8|10262.8|10267.3|10263.3|10266.5|10262.5|3
1647562410000|2022-03-18 00:13:30|10267.2|10263.2|10263.4|10259.4|10268.9|10263.2|10261.9|10255.9|1
1647562420000|2022-03-18 00:13:40|10265.3|10257.3|10265.8|10257.8|10266.2|10260.2|10262.8|10256.3|2
1647562430000|2022-03-18 00:13:50|10265.9|10257.9|10263.2|10259.2|10266.2|10260.2|10263.2|10257.2|2
1647562440000|2022-03-18 00:14:00|10263.7|10259.7|10267.7|10263.7|10269.8|10264.3|10263.2|10258.3|4
1647562450000|2022-03-18 00:14:10|10267.2|10263.2|10266.5|10262.5|10269.9|10263.9|10266.5|10261.8|5
1647562460000|2022-03-18 00:14:20|10267|10263|10267.5|10263.5|10271.4|10266.8|10267|10263|12
1647562470000|2022-03-18 00:14:30|10268|10264|10270|10266|10270.5|10266.5|10268|10264|3
1647562480000|2022-03-18 00:14:40|10269.9|10265.9|10270.5|10266.5|10271.9|10267.9|10269.5|10265.5|4
1647562490000|2022-03-18 00:14:50|10271|10267|10271.6|10267.6|10273.5|10268.1|10271|10265.5|8
1647562500000|2022-03-18 00:15:00|10271.5|10267.5|10271.6|10267.6|10272.6|10268.6|10270.6|10264.1|15
1647562510000|2022-03-18 00:15:10|10272.1|10268.1|10274|10266|10274.4|10268.9|10270.6|10265|5
1647562520000|2022-03-18 00:15:20|10272|10268|10268.5|10264.5|10273.1|10268|10268.5|10264.5|3
1647562530000|2022-03-18 00:15:30|10268.1|10264.1|10273|10265|10273|10265.1|10267.1|10262.5|4
1647562540000|2022-03-18 00:15:40|10273.1|10265.1|10268|10264|10274|10268|10267.6|10261.1|1
1647562550000|2022-03-18 00:15:50|10267.6|10263.6|10270|10262|10270.5|10264|10266.5|10260.6|4
1647562560000|2022-03-18 00:16:00|10269.1|10261.1|10269.2|10261.2|10270.1|10263|10267|10261.1|2
1647562570000|2022-03-18 00:16:10|10267.7|10263.7|10267.1|10263.1|10269.6|10263.7|10267.1|10261.6|2
1647562580000|2022-03-18 00:16:20|10267.6|10263.6|10272.2|10264.2|10273.2|10267.7|10267.6|10263.6|3
1647562590000|2022-03-18 00:16:30|10270.1|10266.1|10269.7|10265.7|10272.6|10266.7|10269.7|10263.3|5
1647562600000|2022-03-18 00:16:40|10269.6|10265.6|10272.2|10268.2|10276.1|10270.1|10267.5|10260.7|8
1647562610000|2022-03-18 00:16:50|10272.7|10268.7|10272.5|10264.5|10273.5|10268.7|10270.6|10264.1|3
1647562620000|2022-03-18 00:17:00|10272.1|10264.1|10262.6|10258.6|10272.1|10266.2|10260.5|10256.5|10
1647562630000|2022-03-18 00:17:10|10262.7|10258.7|10267.5|10259.5|10268.1|10261.3|10262.7|10258.7|1
1647562640000|2022-03-18 00:17:20|10265.6|10261.6|10266.1|10262.1|10271|10265.5|10265.6|10259.6|1
1647562650000|2022-03-18 00:17:30|10265.7|10261.7|10270.1|10266.1|10270.1|10266.1|10265.7|10261.1|0
1647562660000|2022-03-18 00:17:40|10270|10266|10272.6|10264.6|10272.6|10267|10270|10264.1|1
1647562670000|2022-03-18 00:17:50|10270.6|10266.6|10271.1|10267.1|10272.1|10267.6|10270.6|10264.1|1
1647562680000|2022-03-18 00:18:00|10271.6|10267.6|10275.6|10271.6|10281.6|10275|10271.6|10267.6|13
1647562690000|2022-03-18 00:18:10|10275.5|10271.5|10273.6|10269.6|10276.1|10271.5|10270.7|10266.7|1
1647562700000|2022-03-18 00:18:20|10273.1|10269.1|10273.1|10269.1|10273.1|10269.1|10273.1|10269.1|0
1647562710000|2022-03-18 00:18:30|10275.1|10267.1|10275.1|10267.1|10275.1|10267.1|10275.1|10267.1|0
1647562720000|2022-03-18 00:18:40|10273.1|10269.1|10271.6|10267.6|10273.1|10269.1|10270|10264.5|2
1647562730000|2022-03-18 00:18:50|10273.5|10265.5|10272.1|10268.1|10273.5|10268.1|10271.6|10265.5|0
1647562740000|2022-03-18 00:19:00|10272|10268|10270.6|10266.6|10273.5|10269.5|10270.1|10266.1|1
1647562750000|2022-03-18 00:19:10|10272.6|10268.6|10274.1|10266.1|10274.1|10269.1|10270.1|10266.1|3
1647562760000|2022-03-18 00:19:20|10272|10268|10272|10268|10274.1|10268|10272|10266.1|0
1647562770000|2022-03-18 00:19:30|10271.6|10267.6|10271.6|10267.6|10271.6|10267.6|10271.6|10267.6|0
1647562780000|2022-03-18 00:19:40|10271.5|10267.5|10271.5|10267.5|10272|10268|10271.5|10267.5|0
1647562790000|2022-03-18 00:19:50|10270.6|10266.6|10268.6|10260.6|10270.6|10266.6|10261.1|10255.1|8
1647562800000|2022-03-18 00:20:00|10266.1|10262.1|10259.1|10251.1|10266.1|10262.1|10250.2|10244.6|14
1647562810000|2022-03-18 00:20:10|10259.6|10251.6|10260.2|10252.2|10260.2|10254|10256.1|10250.2|1
1647562820000|2022-03-18 00:20:20|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|10260.6|10252.6|0
1647562830000|2022-03-18 00:20:30|10258.7|10254.7|10264.6|10256.6|10264.6|10258.6|10258.7|10254.1|2
1647562840000|2022-03-18 00:20:40|10262.5|10258.5|10264.5|10260.5|10265.5|10260.5|10262.5|10256.6|0
1647562850000|2022-03-18 00:20:50|10264.1|10260.1|10264.1|10260.1|10264.1|10260.1|10264.1|10260.1|0
1647562900000|2022-03-18 00:21:40|10261.2|10257.2|10263.2|10259.2|10265.1|10259.2|10260.7|10255.7|0
1647562910000|2022-03-18 00:21:50|10265.1|10257.1|10263.2|10259.2|10265.1|10259.2|10263|10257.1|1
1647562920000|2022-03-18 00:22:00|10262.7|10258.7|10261.1|10253.1|10262.7|10258.7|10259.2|10252.7|4
1647562930000|2022-03-18 00:22:10|10259.2|10255.2|10270|10266|10270|10266|10259.2|10254.6|12
1647562940000|2022-03-18 00:22:20|10270.1|10266.1|10267.6|10263.6|10270.1|10266.1|10267.6|10261.2|0
1647562950000|2022-03-18 00:22:30|10267.1|10263.1|10268.1|10260.1|10268.6|10263.1|10263|10258.6|4
1647562960000|2022-03-18 00:22:40|10269.5|10261.5|10265.7|10257.7|10269.5|10263.6|10264.6|10257.7|1
1647562970000|2022-03-18 00:22:50|10263.6|10259.6|10260.2|10256.2|10263.6|10259.6|10259.7|10254.2|0
1647562980000|2022-03-18 00:23:00|10264.6|10256.6|10262.7|10258.7|10264.6|10258.7|10262.6|10256.6|0
1647562990000|2022-03-18 00:23:10|10262.8|10258.8|10264.2|10260.2|10264.7|10260.7|10262.8|10258.8|0
1647563000000|2022-03-18 00:23:20|10264.3|10260.3|10264.7|10260.7|10264.7|10260.7|10264.3|10260.3|0
1647563010000|2022-03-18 00:23:30|10265.1|10261.1|10267.2|10263.2|10269.6|10265.6|10265.1|10261.1|0
1647563020000|2022-03-18 00:23:40|10267|10263|10267.6|10263.6|10269.6|10263.6|10267|10261.6|0
1647563030000|2022-03-18 00:23:50|10267.5|10263.5|10267.2|10263.2|10267.6|10263.6|10267.1|10263.1|0
1647563040000|2022-03-18 00:24:00|10267.6|10263.6|10253.2|10249.2|10268.1|10264.1|10250.7|10246.7|105
1647563050000|2022-03-18 00:24:10|10253.7|10249.7|10253.7|10249.7|10253.7|10249.7|10253.7|10249.7|1
1647563060000|2022-03-18 00:24:20|10255.7|10247.7|10255.7|10251.7|10257.2|10252.2|10253.7|10247.7|1
1647563070000|2022-03-18 00:24:30|10255.6|10251.6|10251.6|10247.6|10257.1|10251.6|10251.2|10246.7|1
1647563080000|2022-03-18 00:24:40|10251.7|10247.7|10256.6|10248.6|10257.1|10249.1|10251.6|10247.6|1
1647563090000|2022-03-18 00:24:50|10254.1|10250.1|10254.6|10250.6|10254.6|10250.6|10254.1|10250.1|1
1647563100000|2022-03-18 00:25:00|10255.1|10251.1|10254.6|10250.6|10255.1|10251.1|10254.6|10250.6|0
1647563110000|2022-03-18 00:25:10|10255.1|10251.1|10255.6|10251.6|10255.6|10251.6|10255.1|10251.1|1
1647563120000|2022-03-18 00:25:20|10256.6|10252.6|10257.6|10253.6|10258.6|10254.6|10256.6|10252.6|1
1647563130000|2022-03-18 00:25:30|10256.7|10252.7|10254.1|10250.1|10257.1|10252.7|10252.1|10248.1|4
1647563140000|2022-03-18 00:25:40|10254|10250|10254.1|10250.1|10254.1|10250.1|10254|10250|0
1647563150000|2022-03-18 00:25:50|10254|10250|10251.2|10247.2|10254|10250|10250.7|10246.7|0
1647563160000|2022-03-18 00:26:00|10250.7|10246.7|10255.1|10247.1|10255.1|10249|10250.6|10246.1|4
1647563170000|2022-03-18 00:26:10|10253|10249|10248.6|10240.6|10253|10249|10244.6|10238.5|5
1647563180000|2022-03-18 00:26:20|10248.5|10240.5|10242|10238|10248.5|10241.5|10241.5|10236.1|9
1647563190000|2022-03-18 00:26:30|10241.5|10237.5|10244.1|10236.1|10244.1|10237.5|10241.1|10235.2|2
1647563200000|2022-03-18 00:26:40|10245.2|10237.2|10246.1|10238.1|10246.1|10238.1|10245.2|10237.2|0
1647563210000|2022-03-18 00:26:50|10244.2|10240.2|10249|10245|10249|10245|10244.2|10240.2|1
1647563220000|2022-03-18 00:27:00|10248.9|10244.9|10248.5|10240.5|10249|10244.9|10244.5|10238.4|8
1647563230000|2022-03-18 00:27:10|10248|10240|10245|10237|10249|10241.6|10243.4|10237|1
1647563240000|2022-03-18 00:27:20|10245.6|10237.6|10245.1|10241.1|10247.1|10241.1|10242.6|10237.5|2
1647563250000|2022-03-18 00:27:30|10245.2|10241.2|10245.1|10241.1|10245.2|10241.2|10245.1|10241.1|0
1647563260000|2022-03-18 00:27:40|10245.6|10241.6|10246.5|10242.5|10249.4|10242.5|10245.6|10240.1|1
1647563270000|2022-03-18 00:27:50|10246|10242|10245.5|10241.5|10248|10242|10245.5|10240|1
1647563280000|2022-03-18 00:28:00|10248|10240|10245.9|10241.9|10248.5|10242|10245.9|10240|0
1647563290000|2022-03-18 00:28:10|10246.4|10242.4|10246|10242|10248.5|10242.5|10245.9|10240|1
1647563300000|2022-03-18 00:28:20|10248.1|10240.1|10245.1|10237.1|10249.5|10243.5|10243|10236.5|1
1647563310000|2022-03-18 00:28:30|10243.1|10239.1|10244.4|10240.4|10246.5|10240.5|10243.1|10238.5|0
1647563320000|2022-03-18 00:28:40|10243.9|10239.9|10240.1|10236.1|10243.9|10239.9|10240.1|10236.1|1
1647563330000|2022-03-18 00:28:50|10241.1|10237.1|10242.5|10238.5|10244.5|10238.5|10241.1|10236.5|1
1647563340000|2022-03-18 00:29:00|10242.4|10238.4|10239.6|10235.6|10243|10238.4|10239.5|10235|1
1647563360000|2022-03-18 00:29:20|10241.7|10233.7|10241|10237|10243.6|10237|10240.6|10233.7|0
1647563370000|2022-03-18 00:29:30|10243.1|10235.1|10242.6|10238.6|10243.6|10238.6|10241.7|10235.1|0
1647563380000|2022-03-18 00:29:40|10243.1|10239.1|10243|10239|10243.1|10239.1|10243|10239|0
1647563390000|2022-03-18 00:29:50|10244|10240|10246|10242|10247|10242|10243.5|10238.1|0
1647563400000|2022-03-18 00:30:00|10246.9|10242.9|10237.4|10233.4|10247|10242.9|10237.4|10231.5|15
1647563410000|2022-03-18 00:30:10|10237.5|10233.5|10240|10236|10243|10236.9|10237.4|10233.4|4
1647563420000|2022-03-18 00:30:20|10244.1|10236.1|10242|10238|10244.5|10238.6|10242|10236.1|2
1647563430000|2022-03-18 00:30:30|10241.1|10237.1|10243.1|10239.1|10243.1|10239.1|10240.6|10236.6|2
1647563440000|2022-03-18 00:30:40|10243.5|10239.5|10245.6|10237.6|10246.1|10239.6|10243.1|10237.6|1
1647563450000|2022-03-18 00:30:50|||||||||1
1647563460000|2022-03-18 00:31:00|10243.7|10239.7|10248.1|10240.1|10248.1|10242.1|10243.7|10239.7|0
1647563470000|2022-03-18 00:31:10|10246.1|10242.1|10249|10245|10249.6|10245.1|10245.1|10241.1|3
1647563480000|2022-03-18 00:31:20|10249.2|10245.2|10249.6|10245.6|10252.5|10246.6|10249.1|10244.1|1
1647563490000|2022-03-18 00:31:30|10249.7|10245.7|10248.1|10244.1|10251.1|10247.1|10248.1|10244.1|2
1647563500000|2022-03-18 00:31:40|10248.6|10244.6|10249|10245|10249|10245|10248.6|10244.6|1
1647563510000|2022-03-18 00:31:50|10248.6|10244.6|10250|10242|10250|10245|10246.6|10239.4|7
1647563520000|2022-03-18 00:32:00|10248.1|10244.1|10250.5|10246.5|10253|10248|10248|10244|4
1647563530000|2022-03-18 00:32:10|10250.6|10246.6|10255.6|10251.6|10259.5|10253.5|10250.6|10246.6|4
1647563540000|2022-03-18 00:32:20|10255.7|10251.7|10257.5|10249.5|10258.1|10252.6|10255.1|10249.1|4
1647563560000|2022-03-18 00:32:40|10258|10250|10258.1|10250.1|10258.1|10252|10256|10250|1
1647563570000|2022-03-18 00:32:50|10256|10252|10259|10255|10260|10256|10256|10252|3
1647563580000|2022-03-18 00:33:00|10259.9|10255.9|10257.9|10253.9|10260.4|10255.9|10257.9|10252.4|4
1647563590000|2022-03-18 00:33:10|10257.5|10253.5|10258|10254|10258|10254|10257.5|10253.5|1
1647563600000|2022-03-18 00:33:20|10259|10255|10259.5|10255.5|10259.5|10255.5|10258.9|10254.9|2
1647563610000|2022-03-18 00:33:30|10259.4|10255.4|10258|10254|10259.4|10255.4|10258|10254|1
1647563640000|2022-03-18 00:34:00|10258.4|10254.4|10258.4|10254.4|10258.4|10254.4|10258.4|10254.4|0
1647563650000|2022-03-18 00:34:10|10257.9|10253.9|10258.9|10254.9|10258.9|10254.9|10257.9|10253.9|6
1647563660000|2022-03-18 00:34:20|10259.1|10255.1|10259.5|10255.5|10260.4|10256.4|10258.5|10254.5|2
1647563670000|2022-03-18 00:34:30|10259.4|10255.4|10257.9|10253.9|10259.4|10255.4|10257.9|10253.9|3
1647563690000|2022-03-18 00:34:50|10257.4|10253.4|10257.9|10253.9|10257.9|10253.9|10257.4|10253.4|1
1647563700000|2022-03-18 00:35:00|10256.9|10252.9|10257.4|10253.4|10257.9|10253.9|10256.4|10252.4|3
1647563710000|2022-03-18 00:35:10|10257|10253|10257|10253|10257|10253|10257|10253|0
1647563730000|2022-03-18 00:35:30|10256.5|10252.5|10257|10253|10257|10253|10256.5|10252.5|1
1647563750000|2022-03-18 00:35:50|10257.5|10253.5|10259.5|10255.5|10259.5|10255.5|10257.5|10253.5|3
1647563770000|2022-03-18 00:36:10|10260.4|10256.4|10258.9|10254.9|10260.4|10256.4|10258.9|10254.9|4
1647563780000|2022-03-18 00:36:20|10258.5|10254.5|10258.5|10254.5|10258.5|10254.5|10258|10254|0
1647563800000|2022-03-18 00:36:40|10258|10254|10258.5|10254.5|10258.5|10254.5|10258|10254|1
1647563810000|2022-03-18 00:36:50|10259|10255|10258.9|10254.9|10259|10255|10258.9|10254.9|0
1647563830000|2022-03-18 00:37:10|10258.8|10254.8|10259|10255|10259|10255|10258.5|10254.5|0
1647563850000|2022-03-18 00:37:30|10259.5|10255.5|10264|10260|10266.6|10260|10259.5|10255.5|3
1647563860000|2022-03-18 00:37:40|10263.6|10259.6|10259.6|10255.6|10263.6|10259.6|10259.6|10255.6|2
1647563870000|2022-03-18 00:37:50|10260.1|10256.1|10260.6|10256.6|10260.6|10256.6|10260.1|10256.1|0
1647563880000|2022-03-18 00:38:00|10260.1|10256.1|10260.6|10256.6|10260.6|10256.6|10260.1|10256.1|0
1647563890000|2022-03-18 00:38:10|10260.7|10256.7|10263.1|10259.1|10265.2|10259.1|10260.7|10256.7|1
1647563900000|2022-03-18 00:38:20|10262.1|10258.1|10261.1|10257.1|10262.1|10258.1|10261.1|10257.1|0
1647563910000|2022-03-18 00:38:30|10260.6|10256.6|10261.6|10257.6|10261.6|10257.6|10260.6|10256.6|0
1647563920000|2022-03-18 00:38:40|10263.6|10255.6|10261.9|10257.9|10264.1|10257.9|10260.6|10255.6|2
1647563930000|2022-03-18 00:38:50|10262|10258|10263.4|10259.4|10263.9|10259.9|10262|10258|1
1647563940000|2022-03-18 00:39:00|10263.3|10259.3|10261.6|10257.6|10263.3|10259.3|10258.1|10254|10
1647563950000|2022-03-18 00:39:10|10262|10258|10262.5|10258.5|10262.9|10258.9|10262|10258|0
1647563960000|2022-03-18 00:39:20|10262.6|10258.6|10261.6|10257.6|10262.6|10258.6|10261|10257|0
1647563970000|2022-03-18 00:39:30|10262|10258|10261.1|10257.1|10262|10258|10261.1|10257.1|0
1647563980000|2022-03-18 00:39:40|10260.6|10256.6|10259.1|10255.1|10261.1|10256.6|10259.1|10253.1|1
1647563990000|2022-03-18 00:39:50|10258.6|10254.6|10259.1|10255.1|10260.6|10255.1|10258.6|10252.6|1
1647564000000|2022-03-18 00:40:00|10259|10255|10256|10252|10259|10255|10253.6|10248.6|0
1647564010000|2022-03-18 00:40:10|10255.6|10251.6|10255.1|10251.1|10255.6|10251.6|10255.1|10251.1|2
1647564020000|2022-03-18 00:40:20|10254.6|10250.6|10255.1|10251.1|10255.1|10251.1|10254.6|10250.6|0
1647564030000|2022-03-18 00:40:30|10255.5|10251.5|10255.5|10251.5|10255.5|10251.5|10255.5|10251.5|0
1647564040000|2022-03-18 00:40:40|10255|10251|10250.5|10246.5|10255|10251|10250.5|10246.5|5
1647564050000|2022-03-18 00:40:50|10247.5|10243.5|10248.5|10244.5|10250|10244.6|10247.5|10241.6|4
1647564060000|2022-03-18 00:41:00|10248.1|10244.1|10250|10242|10250|10244.1|10248.1|10242|0
1647564080000|2022-03-18 00:41:20|10248.2|10244.2|10250.1|10246.1|10250.1|10246.1|10248.2|10244.2|1
1647564090000|2022-03-18 00:41:30|10251.1|10247.1|10253.1|10249.1|10255.5|10250.1|10251.1|10247|1
1647564100000|2022-03-18 00:41:40|10256.1|10248.1|10256.1|10248.1|10256.1|10248.1|10256.1|10248.1|0
1647564110000|2022-03-18 00:41:50|10254|10250|10256.1|10248.1|10256.1|10250|10254|10248.1|1
1647564130000|2022-03-18 00:42:10|10255.2|10247.2|10253.6|10249.6|10255.2|10249.6|10253.1|10247.2|0
1647564140000|2022-03-18 00:42:20|10253.5|10249.5|10256.1|10248.1|10256.1|10250|10253.5|10248.1|0
1647564150000|2022-03-18 00:42:30|10256.6|10248.6|10261.1|10257.1|10263|10257.5|10256.5|10248.6|3
1647564160000|2022-03-18 00:42:40|10261.5|10257.5|10261.5|10257.5|10261.5|10257.5|10261.5|10257.5|0
1647564170000|2022-03-18 00:42:50|10262.4|10258.4|10262.5|10258.5|10262.5|10258.5|10262.4|10258.4|0
1647564180000|2022-03-18 00:43:00|10263.2|10259.2|10268|10264|10268|10264|10263.2|10259.2|1
1647564190000|2022-03-18 00:43:10|10268.1|10264.1|10266.1|10262.1|10269.1|10265.1|10265.5|10260|5
1647564200000|2022-03-18 00:43:20|10266|10262|10267|10263|10267.6|10263.6|10265.6|10261.6|5
1647564210000|2022-03-18 00:43:30|10266.6|10262.6|10267.6|10263.6|10267.6|10263.6|10266.1|10262.1|9
1647564220000|2022-03-18 00:43:40|10268.1|10264.1|10269.6|10261.6|10269.6|10264.1|10267.6|10261.6|0
1647564230000|2022-03-18 00:43:50|10267.7|10263.7|10268.1|10264.1|10269.6|10264.6|10265.7|10261.6|0
1647564240000|2022-03-18 00:44:00|10268.2|10264.2|10268.2|10264.2|10268.2|10264.2|10268.2|10264.2|2
1647564250000|2022-03-18 00:44:10|10268.1|10264.1|10267.8|10263.8|10270.1|10265.2|10267.8|10262.1|10
1647564260000|2022-03-18 00:44:20|10268.3|10264.3|10268.9|10264.9|10270.3|10265.8|10268.2|10262.3|12
1647564270000|2022-03-18 00:44:30|10268.4|10264.4|10270.3|10262.3|10270.3|10264.4|10268.4|10262.3|2
1647564280000|2022-03-18 00:44:40|10268.3|10264.3|10268.9|10264.9|10268.9|10264.9|10267.8|10263.8|0
1647564290000|2022-03-18 00:44:50|10269.3|10265.3|10269.3|10265.3|10269.8|10265.8|10269.3|10265.3|0
1647564300000|2022-03-18 00:45:00|10270.2|10266.2|10273.3|10269.3|10273.3|10269.3|10269.9|10265.9|3
1647564310000|2022-03-18 00:45:10|10274.8|10266.8|10275.7|10271.7|10275.8|10271.8|10273.3|10266.8|2
1647564320000|2022-03-18 00:45:20|10277.7|10273.7|10280.3|10276.3|10283.8|10278.4|10277.7|10272.9|13
1647564330000|2022-03-18 00:45:30|10279.8|10275.8|10279.2|10275.2|10279.8|10275.8|10279.2|10275.2|1
1647564340000|2022-03-18 00:45:40|10278.8|10274.8|10281.2|10277.2|10281.2|10277.2|10278.8|10274.8|0
1647564350000|2022-03-18 00:45:50|10279.8|10275.8|10279.7|10275.7|10279.8|10275.8|10279.7|10275.7|3
1647564360000|2022-03-18 00:46:00|10279.2|10275.2|10279.3|10275.3|10279.3|10275.3|10279.2|10275.2|2
1647564370000|2022-03-18 00:46:10|10279.7|10275.7|10276.8|10272.8|10279.7|10275.7|10273.9|10269.9|13
1647564380000|2022-03-18 00:46:20|10278.8|10270.8|10280.7|10276.7|10280.7|10276.7|10276.8|10270.8|3
1647564400000|2022-03-18 00:46:40|10283.8|10275.8|10283.8|10275.8|10283.8|10275.8|10283.8|10275.8|1
1647564410000|2022-03-18 00:46:50|10284.2|10276.2|10280.7|10276.7|10284.2|10278.1|10280.7|10276.2|6
1647564420000|2022-03-18 00:47:00|10280.2|10276.2|10281.2|10277.2|10281.2|10277.2|10278.8|10274.8|2
1647564430000|2022-03-18 00:47:10|10281.7|10277.7|10282.2|10278.2|10284.7|10279.2|10281.7|10276.2|5
1647564440000|2022-03-18 00:47:20|10282.1|10278.1|10282.2|10278.2|10282.2|10278.2|10282.1|10278.1|2
1647564450000|2022-03-18 00:47:30|10282.8|10278.8|10281.7|10277.7|10284.7|10280.7|10281.7|10277.7|7
1647564460000|2022-03-18 00:47:40|10281.2|10277.2|10280.2|10276.2|10281.7|10277.7|10279.8|10275.8|1
1647564470000|2022-03-18 00:47:50|10280.7|10276.7|10283.8|10275.8|10285.1|10279.2|10280.7|10275.3|5
1647564480000|2022-03-18 00:48:00|10281.7|10277.7|10279.8|10275.8|10281.8|10277.7|10279.8|10273.8|0
1647564490000|2022-03-18 00:48:10|10279.3|10275.3|10278.3|10274.3|10279.3|10275.3|10278.3|10274.3|0
1647564500000|2022-03-18 00:48:20|10278.8|10274.8|10278.3|10274.3|10278.8|10274.8|10278.3|10274.3|0
1647564510000|2022-03-18 00:48:30|10278.4|10274.4|10280.8|10276.8|10280.8|10276.8|10278.4|10274.4|1
1647564520000|2022-03-18 00:48:40|10280.7|10276.7|10278.3|10274.3|10280.7|10276.7|10278.3|10274.3|1
1647564530000|2022-03-18 00:48:50|10278.8|10274.8|10278.8|10274.8|10278.8|10274.8|10278.3|10274.3|1
1647564540000|2022-03-18 00:49:00|10276.9|10272.9|10277.9|10273.9|10279.8|10273.9|10276.9|10271.8|2
1647564550000|2022-03-18 00:49:10|10278.3|10274.3|10277.9|10273.9|10278.3|10274.3|10277.9|10273.9|0
1647564560000|2022-03-18 00:49:20|10277.8|10273.8|10277.9|10273.9|10277.9|10273.9|10277.8|10273.8|3
1647564570000|2022-03-18 00:49:30|10280|10272|10280.8|10276.8|10280.8|10276.8|10279|10272|14
1647564580000|2022-03-18 00:49:40|10280.3|10276.3|10281.3|10273.3|10282.2|10276.3|10279.3|10273.3|2
1647564590000|2022-03-18 00:49:50|10279.3|10275.3|10278.3|10274.3|10281.8|10275.9|10278.3|10272.9|2
1647564600000|2022-03-18 00:50:00|10279.2|10275.2|10279.2|10275.2|10279.2|10275.2|10279.2|10275.2|0
1647564610000|2022-03-18 00:50:10|10278.8|10274.8|10278.3|10274.3|10278.8|10274.8|10278.3|10274.3|0
1647564620000|2022-03-18 00:50:20|10277.8|10273.8|10278.3|10274.3|10278.3|10274.3|10277.8|10273.8|1
1647564640000|2022-03-18 00:50:40|||||||||1
1647564650000|2022-03-18 00:50:50|10279.2|10275.2|10278.8|10274.8|10279.2|10275.2|10278.8|10274.8|0
1647564660000|2022-03-18 00:51:00|10280.6|10272.6|10277.7|10273.7|10280.6|10273.7|10276.8|10270.8|2
1647564670000|2022-03-18 00:51:10|10277.8|10273.8|10280.8|10276.8|10280.8|10276.8|10277.8|10273.8|2
1647564680000|2022-03-18 00:51:20|10281.3|10277.3|10280.8|10276.8|10283.7|10279.7|10280.8|10276.8|6
1647564690000|2022-03-18 00:51:30|10280.3|10276.3|10280.8|10276.8|10284.2|10278.3|10280.2|10275.3|2
1647564700000|2022-03-18 00:51:40|10279.8|10275.8|10279.3|10275.3|10279.8|10275.8|10279.3|10275.3|0
1647564710000|2022-03-18 00:51:50|10278.8|10274.8|10278.3|10274.3|10278.8|10274.8|10278.3|10274.3|1
1647564720000|2022-03-18 00:52:00|10277.8|10273.8|10278.2|10274.2|10278.3|10274.3|10276.3|10272.3|4
1647564730000|2022-03-18 00:52:10|10277.8|10273.8|10279.3|10271.3|10281.6|10276.7|10277.3|10271.3|4
1647564740000|2022-03-18 00:52:20|10279.7|10271.7|10277.8|10273.8|10279.7|10274.8|10276.3|10270.3|4
1647564750000|2022-03-18 00:52:30|10278.7|10274.7|10276.8|10272.8|10278.7|10274.7|10276.8|10272.8|0
1647564760000|2022-03-18 00:52:40|10277.3|10273.3|10278.7|10274.7|10278.7|10274.7|10277.3|10273.3|1
1647564770000|2022-03-18 00:52:50|10278.8|10274.8|10279.2|10275.2|10279.2|10275.2|10278.8|10274.8|0
1647564780000|2022-03-18 00:53:00|10278.8|10274.8|10278.8|10274.8|10278.8|10274.8|10278.8|10274.8|0
1647564790000|2022-03-18 00:53:10|10279.2|10275.2|10277.8|10273.8|10279.2|10275.2|10277.8|10273.8|0
1647564810000|2022-03-18 00:53:30|10278.3|10274.3|10278.3|10274.3|10278.4|10274.4|10278.3|10274.3|1
1647564820000|2022-03-18 00:53:40|10278.8|10274.8|10278.7|10274.7|10278.8|10274.8|10278.7|10274.7|1
1647564830000|2022-03-18 00:53:50|10278.8|10274.8|10279.8|10275.8|10279.8|10275.8|10278.8|10274.8|0
1647564840000|2022-03-18 00:54:00|10280.2|10276.2|10277.8|10273.8|10280.3|10276.3|10277.8|10273.8|1
1647564850000|2022-03-18 00:54:10|10277.3|10273.3|10278.8|10274.8|10281.3|10275.2|10276.8|10272.8|6
1647564860000|2022-03-18 00:54:20|10279.3|10275.3|10279.8|10275.8|10280.3|10276.3|10279.3|10275.3|1
1647564870000|2022-03-18 00:54:30|10279.9|10275.9|10280.2|10276.2|10283.3|10276.8|10279.9|10274.8|2
1647564880000|2022-03-18 00:54:40|10281.2|10277.2|10281.2|10277.2|10282.3|10278.3|10280.7|10276.7|4
1647564890000|2022-03-18 00:54:50|10280.7|10276.7|10280.8|10276.8|10280.8|10276.8|10280.3|10276.3|2
1647564900000|2022-03-18 00:55:00|10281.7|10277.7|10280.8|10276.8|10281.7|10277.7|10280.8|10276.8|1
1647564910000|2022-03-18 00:55:10|10281.2|10277.2|10280.8|10276.8|10281.2|10277.2|10280.8|10276.8|0
1647564920000|2022-03-18 00:55:20|10280.7|10276.7|10279.8|10275.8|10280.7|10276.7|10279.7|10275.7|3
1647564930000|2022-03-18 00:55:30|10278.9|10274.9|10279.4|10275.4|10282.8|10276.9|10278.8|10273.4|12
1647564940000|2022-03-18 00:55:40|10279.9|10275.9|10280.3|10276.3|10280.3|10276.3|10279.9|10275.9|0
1647564950000|2022-03-18 00:55:50|10279.8|10275.8|10280.4|10276.4|10280.4|10276.4|10279.3|10275.3|2
1647564960000|2022-03-18 00:56:00|10280.8|10276.8|10280.9|10276.9|10281|10277|10280.8|10276.8|2
1647564970000|2022-03-18 00:56:10|10280.5|10276.5|10280.9|10276.9|10280.9|10276.9|10280.5|10276.5|0
1647564980000|2022-03-18 00:56:20|10281|10277|10280.9|10276.9|10281.9|10277.9|10280.9|10276.9|3
1647565000000|2022-03-18 00:56:40|10281.4|10277.4|10281.4|10277.4|10281.4|10277.4|10281.4|10277.4|0
1647565010000|2022-03-18 00:56:50|10280.9|10276.9|10280.9|10276.9|10280.9|10276.9|10280.9|10276.9|2
1647565020000|2022-03-18 00:57:00|10280.4|10276.4|10278.9|10274.9|10280.4|10276.4|10278.9|10274.9|3
1647565030000|2022-03-18 00:57:10|10278.8|10274.8|10278.9|10274.9|10279.4|10275.4|10278.7|10274.7|0
1647565040000|2022-03-18 00:57:20|10279.3|10275.3|10280.4|10276.4|10281.8|10277.8|10279.3|10272.8|12
1647565050000|2022-03-18 00:57:30|10280.9|10276.9|10279.9|10275.9|10281.8|10276.9|10279.8|10273.8|3
1647565060000|2022-03-18 00:57:40|10279.8|10275.8|10282.4|10274.4|10282.4|10275.9|10279.3|10274.4|0
1647565070000|2022-03-18 00:57:50|10280.4|10276.4|10282.4|10274.4|10282.4|10276.9|10280.4|10274.4|1
1647565080000|2022-03-18 00:58:00|10282.8|10274.8|10279.4|10275.4|10282.8|10276.3|10277.9|10273.9|2
1647565090000|2022-03-18 00:58:10|10280.3|10276.3|10281.3|10277.3|10282.8|10277.4|10280.3|10274.8|1
1647565100000|2022-03-18 00:58:20|10281.4|10277.4|10280.8|10276.8|10281.4|10277.4|10280.8|10276.8|0
1647565110000|2022-03-18 00:58:30|10280.9|10276.9|10282.4|10278.4|10284.4|10279.4|10280.9|10276.4|5
1647565120000|2022-03-18 00:58:40|10282.8|10278.8|10281.9|10277.9|10283.4|10278.8|10280.9|10275.4|1
1647565130000|2022-03-18 00:58:50|10282|10278|10283.4|10279.4|10284.4|10279.4|10282|10276.4|0
1647565140000|2022-03-18 00:59:00|10283.8|10279.8|10281.9|10277.9|10285.4|10280.3|10281.9|10276.4|0
1647565150000|2022-03-18 00:59:10|10281.8|10277.8|10282.4|10278.4|10282.9|10278.9|10281.8|10277.8|0
1647565160000|2022-03-18 00:59:20|10282.3|10278.3|10279.9|10275.9|10282.3|10278.3|10279.9|10275.9|0
1647565170000|2022-03-18 00:59:30|10280.4|10276.4|10279.4|10275.4|10281.8|10276.4|10279.4|10273.8|1
1647565180000|2022-03-18 00:59:40|10282.4|10278.4|10280.9|10276.9|10282.4|10278.4|10280.9|10276.9|2
1647565190000|2022-03-18 00:59:50|10281.4|10277.4|10282.9|10278.9|10284.8|10279.3|10280.9|10276.8|0
1647565200000|2022-03-18 01:00:00|10284.3|10280.3|10276.3|10272.3|10292.2|10286.3|10276.3|10272.3|32
1647565210000|2022-03-18 01:00:10|10275.8|10271.8|10281.9|10277.9|10285.8|10279.8|10273.4|10269.4|8
1647565220000|2022-03-18 01:00:20|10281.3|10277.3|10279.7|10275.7|10282.8|10277.3|10278.8|10272.8|4
1647565230000|2022-03-18 01:00:30|10279.8|10275.8|10281.7|10277.7|10283.3|10279.3|10278.3|10274.3|3
1647565240000|2022-03-18 01:00:40|10281.8|10277.8|10285.8|10277.8|10285.8|10279.9|10281.8|10276.8|4
1647565250000|2022-03-18 01:00:50|10283.9|10279.9|10277.8|10273.8|10285.8|10279.9|10276.3|10272.3|3
1647565260000|2022-03-18 01:01:00|10277.9|10273.9|10274.4|10270.4|10278.3|10274.3|10273.9|10269.9|2
1647565270000|2022-03-18 01:01:10|10274.3|10270.3|10273.9|10269.9|10275.8|10270.8|10273.8|10267.8|1
1647565280000|2022-03-18 01:01:20|10273.8|10269.8|10268.8|10260.8|10273.8|10269.8|10266.3|10260.4|14
1647565290000|2022-03-18 01:01:30|10268.4|10260.4|10263.4|10259.4|10268.8|10263.8|10262.3|10256.4|7
1647565300000|2022-03-18 01:01:40|10264.4|10260.4|10267.4|10263.4|10269.9|10264.9|10264.4|10260.4|2
1647565310000|2022-03-18 01:01:50|10269.5|10261.5|10268|10264|10269.5|10264|10267.4|10261.5|0
1647565320000|2022-03-18 01:02:00|10267.5|10263.5|10273.4|10269.4|10273.9|10269.4|10267.5|10263.5|4
1647565330000|2022-03-18 01:02:10|10274|10270|10277|10273|10280.4|10274.3|10274|10270|2
1647565340000|2022-03-18 01:02:20|10276.9|10272.9|10274.2|10270.2|10276.9|10272.9|10271.4|10267.4|1
1647565350000|2022-03-18 01:02:30|10272.9|10268.9|10273.8|10269.8|10278.4|10272.4|10272.9|10267.9|3
1647565360000|2022-03-18 01:02:40|10273.4|10269.4|10271.4|10267.4|10273.4|10269.4|10271.4|10267.4|1
1647565370000|2022-03-18 01:02:50|10271|10267|10270.3|10266.3|10272.5|10267.5|10269.4|10263.9|2
1647565380000|2022-03-18 01:03:00|10269.9|10265.9|10270|10266|10272.8|10267.8|10269.4|10263.9|1
1647565390000|2022-03-18 01:03:10|10271.9|10263.9|10269.5|10265.5|10271.9|10266|10268.5|10262.5|0
1647565400000|2022-03-18 01:03:20|10270|10266|10269|10265|10271.9|10266|10268.9|10263.5|1
1647565410000|2022-03-18 01:03:30|10268|10264|10266.5|10262.5|10269.9|10264|10266|10261.5|3
1647565420000|2022-03-18 01:03:40|10266.9|10262.9|10264|10260|10266.9|10262.9|10263.5|10259.5|2
1647565430000|2022-03-18 01:03:50|10264.9|10260.9|10265.9|10261.9|10267.9|10262|10264.5|10259.9|1
1647565440000|2022-03-18 01:04:00|10265.4|10261.4|10262.4|10258.4|10266.4|10261.4|10261.8|10255.4|10
1647565450000|2022-03-18 01:04:10|10262.9|10258.9|10264.9|10260.9|10265.4|10260.9|10262.9|10256.9|0
1647565460000|2022-03-18 01:04:20|10265.4|10261.4|10266.9|10262.9|10267.5|10263.5|10265.4|10261.4|3
1647565470000|2022-03-18 01:04:30|10268.1|10264.1|10269.8|10265.8|10269.8|10265.8|10268.1|10264.1|2
1647565480000|2022-03-18 01:04:40|10271.9|10263.9|10271.4|10267.4|10271.9|10267.4|10269.9|10263.9|0
1647565490000|2022-03-18 01:04:50|10270.9|10266.9|10270.9|10266.9|10271.9|10267.9|10270.9|10266.9|0
1647565500000|2022-03-18 01:05:00|10271.4|10267.4|10273|10269|10274.9|10270.9|10271.4|10267.4|3
1647565510000|2022-03-18 01:05:10|10273.4|10269.4|10272.3|10268.3|10274.8|10269.4|10271.8|10266.4|2
1647565520000|2022-03-18 01:05:20|10272.4|10268.4|10271.3|10267.3|10274.3|10268.5|10270.3|10265.9|3
1647565530000|2022-03-18 01:05:30|10271.8|10267.8|10270.9|10266.9|10271.8|10267.8|10270.9|10266.9|0
1647565540000|2022-03-18 01:05:40|10270.4|10266.4|10268.9|10264.9|10270.4|10266.4|10268.3|10264.3|1
1647565550000|2022-03-18 01:05:50|10267.9|10263.9|10262.9|10258.9|10267.9|10263.9|10262.4|10258.4|2
1647565560000|2022-03-18 01:06:00|10264.9|10256.9|10262.4|10258.4|10265.4|10259.5|10260.9|10256|1
1647565570000|2022-03-18 01:06:10|10264.4|10256.4|10264.4|10256.4|10264.9|10259.5|10262.8|10256.4|1
1647565580000|2022-03-18 01:06:20|10262.4|10258.4|10261.5|10257.5|10264.4|10259.9|10261|10256|0
1647565590000|2022-03-18 01:06:30|10262.4|10258.4|10258.3|10254.3|10262.4|10258.4|10257.3|10253.3|36
1647565600000|2022-03-18 01:06:40|10257.8|10253.8|10258.8|10254.8|10259.4|10255.4|10257.3|10253.3|9
1647565610000|2022-03-18 01:06:50|10258.4|10254.4|10259.4|10255.4|10259.8|10255.8|10258.4|10254.4|1
1647565620000|2022-03-18 01:07:00|10259.8|10255.8|10259.9|10255.9|10260.3|10256.3|10259.3|10255.3|9
1647565630000|2022-03-18 01:07:10|10260.8|10256.8|10262.3|10258.3|10262.3|10258.3|10260.8|10256.8|0
1647565640000|2022-03-18 01:07:20|10262.4|10258.4|10263.4|10259.4|10263.9|10259.9|10262.4|10258.4|2
1647565650000|2022-03-18 01:07:30|10264.4|10260.4|10266.9|10262.9|10267.9|10263.9|10264.4|10260.4|5
1647565660000|2022-03-18 01:07:40|10269.9|10261.9|10269.9|10265.9|10273.4|10268|10269.9|10261.9|11
1647565670000|2022-03-18 01:07:50|10269.4|10265.4|10268.9|10264.9|10272.4|10266.9|10268.4|10264.4|2
1647565680000|2022-03-18 01:08:00|10267.4|10263.4|10268.4|10264.4|10268.9|10264.9|10267.4|10263.4|2
1647565690000|2022-03-18 01:08:10|10268|10264|10268|10264|10268|10264|10268|10264|0
1647565700000|2022-03-18 01:08:20|10268.4|10264.4|10268.9|10264.9|10268.9|10264.9|10268.4|10264.4|0
1647565710000|2022-03-18 01:08:30|10268.4|10264.4|10266.3|10262.3|10268.4|10264.4|10265.9|10261.9|0
1647565720000|2022-03-18 01:08:40|10265.4|10261.4|10264.9|10260.9|10265.4|10261.4|10264.4|10260.4|1
1647565730000|2022-03-18 01:08:50|10265.9|10261.9|10266.9|10262.9|10266.9|10262.9|10265.9|10261.9|0
1647565740000|2022-03-18 01:09:00|10266.4|10262.4|10268.9|10264.9|10270.4|10265|10264.9|10260.9|6
1647565750000|2022-03-18 01:09:10|10268.4|10264.4|10268.4|10264.4|10269.4|10265.4|10268.4|10264.4|0
1647565760000|2022-03-18 01:09:20|10268.9|10264.9|10269.4|10265.4|10270|10266|10268.9|10264.9|0
1647565770000|2022-03-18 01:09:30|10269.9|10265.9|10270.9|10266.9|10270.9|10266.9|10269.9|10265.9|2
1647565780000|2022-03-18 01:09:40|10271.4|10267.4|10270.5|10266.5|10271.4|10267.4|10269.5|10265.5|0
1647565790000|2022-03-18 01:09:50|10270.4|10266.4|10272.4|10268.4|10272.4|10268.4|10269.9|10265.9|0
1647565800000|2022-03-18 01:10:00|10272.5|10268.5|10273.4|10269.4|10273.4|10269.4|10272.4|10268.4|5
1647565810000|2022-03-18 01:10:10|10272.9|10268.9|10272.3|10268.3|10272.9|10268.9|10271.9|10267.9|0
1647565820000|2022-03-18 01:10:20|10271.9|10267.9|10271.9|10267.9|10272.4|10268.4|10271.4|10267.4|1
1647565830000|2022-03-18 01:10:30|10271.8|10267.8|10271.4|10267.4|10271.8|10267.8|10271.4|10267.4|0
1647565840000|2022-03-18 01:10:40|10270.9|10266.9|10272.9|10268.9|10273.4|10269.4|10270.9|10266.9|2
1647565850000|2022-03-18 01:10:50|10273.3|10269.3|10272.4|10268.4|10273.3|10269.3|10272.4|10268.4|1
1647565860000|2022-03-18 01:11:00|10271.9|10267.9|10269.9|10265.9|10271.9|10267.9|10269.9|10265.9|0
1647565870000|2022-03-18 01:11:10|10269.5|10265.5|10268.9|10264.9|10269.5|10265.5|10267.4|10263.4|0
1647565880000|2022-03-18 01:11:20|10271|10263|10278.8|10274.8|10278.9|10274.9|10269|10263|8
1647565890000|2022-03-18 01:11:30|10278.9|10274.9|10276.5|10272.5|10279.4|10274.9|10275.5|10271.4|1
1647565900000|2022-03-18 01:11:40|10276.4|10272.4|10276.4|10272.4|10277.4|10273.4|10276.4|10272.4|0
1647565910000|2022-03-18 01:11:50|10275.9|10271.9|10275.4|10271.4|10278.3|10274.3|10274.4|10268.3|5
1647565920000|2022-03-18 01:12:00|10277.4|10269.4|10277.9|10273.9|10280.9|10274.9|10277.4|10269.4|0
1647565930000|2022-03-18 01:12:10|10280.4|10272.4|10279.9|10271.9|10280.4|10276.3|10277.4|10271.3|0
1647565940000|2022-03-18 01:12:20|10277.8|10273.8|10275.4|10271.4|10279.8|10273.8|10274.9|10269.4|1
1647565950000|2022-03-18 01:12:30|10278.1|10270.1|10279.9|10271.9|10279.9|10273.4|10276.8|10270.1|0
1647565960000|2022-03-18 01:12:40|10278.8|10274.8|10281.9|10277.9|10284.3|10278.3|10278.8|10272.9|5
1647565970000|2022-03-18 01:12:50|10283.9|10275.9|10282.9|10274.9|10283.9|10277.8|10280.9|10274.9|0
1647565980000|2022-03-18 01:13:00|10282.4|10274.4|10280.3|10276.3|10282.9|10276.9|10280.3|10274.4|2
1647565990000|2022-03-18 01:13:10|10280.4|10276.4|10283.3|10279.3|10283.9|10279.3|10280.3|10275.4|1
1647566000000|2022-03-18 01:13:20|10283.8|10279.8|10282.5|10278.5|10286.2|10281.2|10281.9|10276.8|2
1647566010000|2022-03-18 01:13:30|10284.9|10276.9|10279.4|10275.4|10284.9|10279.4|10279.3|10273.3|2
1647566020000|2022-03-18 01:13:40|10279.3|10275.3|10280.3|10276.3|10280.3|10276.3|10279.3|10275.3|2
1647566030000|2022-03-18 01:13:50|10279.3|10275.3|10280.3|10276.3|10280.8|10276.8|10278.8|10274.8|1
1647566040000|2022-03-18 01:14:00|10279.8|10275.8|10278.9|10274.9|10280.9|10276.3|10278.9|10272.9|1
1647566050000|2022-03-18 01:14:10|10280.4|10272.4|10281.3|10277.3|10281.3|10277.3|10278.4|10272.4|3
1647566060000|2022-03-18 01:14:20|10280.8|10276.8|10280.3|10276.3|10280.8|10276.8|10280.3|10276.3|0
1647566070000|2022-03-18 01:14:30|10282.3|10274.3|10283.3|10279.3|10283.3|10279.3|10280.3|10274.3|1
1647566080000|2022-03-18 01:14:40|10283.4|10279.4|10311.4|10307.4|10311.4|10307.4|10283.4|10279.4|66
1647566090000|2022-03-18 01:14:50|10310.9|10306.9|10311.3|10307.3|10313.3|10308.4|10310.9|10305.3|7
1647566100000|2022-03-18 01:15:00|10311.8|10307.8|10309.4|10305.4|10313.3|10309.3|10309.4|10305.3|2
1647566110000|2022-03-18 01:15:10|10307.5|10303.5|10307.3|10299.3|10309|10303.9|10303.4|10298.9|13
1647566120000|2022-03-18 01:15:20|10306.9|10298.9|10307.3|10303.3|10308.3|10304.3|10303.8|10297.8|4
1647566130000|2022-03-18 01:15:30|10307.8|10303.8|10310.8|10306.8|10310.9|10306.8|10307.8|10302.3|2
1647566140000|2022-03-18 01:15:40|10310.3|10306.3|10312.3|10308.3|10313.3|10309.3|10309.8|10305.8|2
1647566150000|2022-03-18 01:15:50|10311.9|10307.9|10311.3|10307.3|10312.4|10308.4|10311.3|10307.3|1
1647566160000|2022-03-18 01:16:00|10311.4|10307.4|10304.9|10300.9|10311.4|10307.4|10304.8|10298.9|5
1647566170000|2022-03-18 01:16:10|10304.5|10300.5|10307.4|10303.4|10309.3|10303.4|10304.5|10300.5|1
1647566180000|2022-03-18 01:16:20|10307.9|10303.9|10305.4|10301.4|10307.9|10303.9|10304.8|10300.8|4
1647566190000|2022-03-18 01:16:30|10304.9|10300.9|10306.5|10302.5|10307.4|10302.5|10304.9|10299.4|5
1647566200000|2022-03-18 01:16:40|10306.9|10302.9|10307.4|10303.4|10307.4|10303.4|10305.9|10301.9|3
1647566210000|2022-03-18 01:16:50|10307.9|10303.9|10309.3|10305.3|10310.3|10306.3|10307.9|10303.9|5
1647566220000|2022-03-18 01:17:00|10308|10304|10307.9|10303.9|10310.3|10305.8|10306.9|10301.9|0
1647566230000|2022-03-18 01:17:10|10307|10303|10311.5|10307.5|10311.5|10307.5|10307|10303|1
1647566240000|2022-03-18 01:17:20|10310.9|10306.9|10312.4|10308.4|10312.9|10308.9|10310.9|10306.9|4
1647566250000|2022-03-18 01:17:30|10314.3|10310.3|10322|10314|10322.4|10316.5|10314.3|10310.3|18
1647566260000|2022-03-18 01:17:40|10320|10316|10320|10316|10323.9|10317.9|10318|10313.5|9
1647566270000|2022-03-18 01:17:50|10320.5|10316.5|10321.4|10317.4|10326.9|10321|10320|10315.4|12
1647566280000|2022-03-18 01:18:00|10321.9|10317.9|10318.9|10314.9|10321.9|10317.9|10318.4|10314.4|4
1647566290000|2022-03-18 01:18:10|10319|10315|10319|10315|10319|10315|10318.5|10314.5|4
1647566300000|2022-03-18 01:18:20|10318.5|10314.5|10318.4|10314.4|10319|10315|10318.4|10314.4|0
1647566310000|2022-03-18 01:18:30|10318.5|10314.5|10318.1|10314.1|10320|10315|10318|10312|0
1647566320000|2022-03-18 01:18:40|10319|10315|10318.5|10314.5|10319|10315|10318|10314|3
1647566330000|2022-03-18 01:18:50|10318.4|10314.4|10320.4|10316.4|10320.9|10316.9|10318.4|10314.4|0
1647566340000|2022-03-18 01:19:00|10319.9|10315.9|10323.9|10319.9|10323.9|10319.9|10319.4|10315.4|14
1647566350000|2022-03-18 01:19:10|10324.5|10320.5|10322.9|10318.9|10329.8|10323.8|10322|10317.5|6
1647566360000|2022-03-18 01:19:20|10323.9|10315.9|10318.3|10314.3|10323.9|10318.9|10317.8|10313.8|9
1647566370000|2022-03-18 01:19:30|10317.8|10313.8|10320.3|10316.3|10321.2|10317.2|10317.8|10313.8|4
1647566380000|2022-03-18 01:19:40|10320.2|10316.2|10320.8|10316.8|10320.8|10316.8|10320.2|10316.2|1
1647566390000|2022-03-18 01:19:50|10320.3|10316.3|10320.3|10316.3|10320.3|10316.3|10320.3|10316.3|0
1647566400000|2022-03-18 01:20:00|10321.2|10317.2|10318.3|10314.3|10326.7|10322.1|10318.3|10312.3|15
1647566410000|2022-03-18 01:20:10|10320.3|10312.3|10315.2|10311.2|10320.3|10313.8|10315.2|10311.2|2
1647566420000|2022-03-18 01:20:20|10315.3|10311.3|10317.7|10313.7|10317.7|10313.7|10315.3|10311.3|0
1647566430000|2022-03-18 01:20:30|10318.2|10314.2|10321.3|10313.3|10322.7|10317.2|10318.2|10312.2|3
1647566440000|2022-03-18 01:20:40|10321.8|10313.8|10322.7|10318.7|10325.7|10320.6|10320.3|10313.8|5
1647566450000|2022-03-18 01:20:50|10322.2|10318.2|10319.7|10315.7|10322.8|10318.7|10319.7|10314.8|2
1647566460000|2022-03-18 01:21:00|10319.2|10315.2|10324.7|10316.7|10326|10319|10318.7|10314.7|1
1647566470000|2022-03-18 01:21:10|10324.6|10316.6|10325.5|10321.5|10326|10321.5|10321.2|10316.1|0
1647566480000|2022-03-18 01:21:20|10325|10321|10328.1|10324.1|10330.7|10324.6|10323.7|10317.1|10
1647566490000|2022-03-18 01:21:30|10328.2|10324.2|10330.1|10326.1|10330.1|10326.1|10328.1|10324.1|0
1647566500000|2022-03-18 01:21:40|10330.2|10326.2|10328.7|10324.7|10330.6|10326.6|10328.7|10324.7|1
1647566510000|2022-03-18 01:21:50|10328.2|10324.2|10326.7|10322.7|10328.2|10324.2|10325.2|10321.2|0
1647566520000|2022-03-18 01:22:00|10326.6|10322.6|10329.2|10325.2|10329.7|10325.7|10326.6|10322.6|3
1647566530000|2022-03-18 01:22:10|10329.6|10325.6|10326.6|10322.6|10330.1|10326.1|10325.1|10321.1|5
1647566540000|2022-03-18 01:22:20|10328.6|10320.6|10327.6|10323.6|10329.1|10324.6|10326.6|10320.6|3
1647566550000|2022-03-18 01:22:30|10329.5|10325.5|10330|10326|10330.5|10326.5|10328.5|10324.5|1
1647566560000|2022-03-18 01:22:40|10329.1|10325.1|10331|10327|10334|10328.6|10328.6|10324.6|8
1647566570000|2022-03-18 01:22:50|10331.5|10327.5|10330.5|10326.5|10331.5|10327.5|10329.1|10325.1|3
1647566580000|2022-03-18 01:23:00|10330.6|10326.6|10330.1|10326.1|10333.6|10329.1|10330.1|10325.6|14
1647566590000|2022-03-18 01:23:10|10331.1|10327.1|10332|10328|10332|10328|10331.1|10327.1|0
1647566600000|2022-03-18 01:23:20|10331.1|10327.1|10334.5|10330.5|10334.5|10330.5|10330.1|10325.1|6
1647566610000|2022-03-18 01:23:30|10336.5|10332.5|10336.1|10332.1|10340.9|10334.9|10335.6|10331.6|39
1647566620000|2022-03-18 01:23:40|10335.6|10331.6|10333.6|10329.6|10336.1|10332.1|10331.6|10327.6|4
1647566630000|2022-03-18 01:23:50|10332|10328|10330.6|10326.6|10332.1|10328.1|10329.1|10325.1|3
1647566640000|2022-03-18 01:24:00|10331.5|10327.5|10334.6|10330.6|10334.7|10330.7|10331.5|10325.6|6
1647566650000|2022-03-18 01:24:10|10335.1|10331.1|10332.7|10328.7|10336.6|10332.6|10332.1|10326.6|4
1647566660000|2022-03-18 01:24:20|10332.6|10328.6|10332.2|10328.2|10334.2|10329.1|10332.1|10326.2|3
1647566670000|2022-03-18 01:24:30|10332.1|10328.1|10330.7|10326.7|10333.6|10328.1|10329.7|10325.2|3
1647566680000|2022-03-18 01:24:40|10330.6|10326.6|10329.6|10325.6|10333.6|10327.7|10329.1|10325.1|0
1647566690000|2022-03-18 01:24:50|10329.5|10325.5|10333.6|10329.6|10333.6|10329.6|10329.1|10323.6|2
1647566700000|2022-03-18 01:25:00|10333.5|10329.5|10333.2|10329.2|10334.6|10330.6|10333.1|10329.1|5
1647566710000|2022-03-18 01:25:10|10332.7|10328.7|10331.2|10327.2|10334.6|10328.7|10331.2|10325.7|4
1647566720000|2022-03-18 01:25:20|10330.6|10326.6|10327.2|10323.2|10330.6|10326.6|10326.2|10322.2|4
1647566730000|2022-03-18 01:25:30|10328.1|10324.1|10334.2|10330.2|10338.6|10333.7|10328.1|10324.1|15
1647566740000|2022-03-18 01:25:40|10334.1|10330.1|10332.2|10328.2|10334.2|10330.2|10332.2|10328.2|8
1647566750000|2022-03-18 01:25:50|10332.6|10328.6|10333.2|10329.2|10333.2|10329.2|10332.6|10328.6|0
1647566760000|2022-03-18 01:26:00|10333.1|10329.1|10332.6|10328.6|10333.1|10329.1|10332.5|10328.5|1
1647566770000|2022-03-18 01:26:10|10332.5|10328.5|10331.6|10327.6|10332.6|10328.6|10331.2|10327.2|1
1647566780000|2022-03-18 01:26:20|10330.7|10326.7|10329.2|10325.2|10331.2|10327.2|10329.2|10325.2|5
1647566790000|2022-03-18 01:26:30|10329|10325|10328.7|10324.7|10329|10325|10328.5|10324.5|2
1647566800000|2022-03-18 01:26:40|10328.6|10324.6|10330.5|10326.5|10332.6|10326.6|10328.6|10324.6|1
1647566810000|2022-03-18 01:26:50|10330.1|10326.1|10329.5|10325.5|10330.1|10326.1|10329.1|10325.1|1
1647566820000|2022-03-18 01:27:00|10329.6|10325.6|10330.1|10326.1|10332.6|10326.7|10328.5|10324.1|5
1647566830000|2022-03-18 01:27:10|10330.6|10326.6|10329.1|10325.1|10332.1|10326.6|10329.1|10324|1
1647566840000|2022-03-18 01:27:20|10328.6|10324.6|10328.1|10324.1|10328.6|10324.6|10324.8|10320.8|2
1647566850000|2022-03-18 01:27:30|10328.3|10324.3|10329.5|10325.5|10330.5|10326.5|10327.7|10323.7|0
1647566860000|2022-03-18 01:27:40|10329|10325|10329|10325|10329|10325|10329|10325|0
1647566870000|2022-03-18 01:27:50|10329.5|10325.5|10330.1|10326.1|10330.6|10326.6|10329.5|10325.5|4
1647566880000|2022-03-18 01:28:00|10330.5|10326.5|10327.2|10323.2|10330.5|10326.5|10324.6|10319.6|4
1647566890000|2022-03-18 01:28:10|10328.1|10324.1|10326.1|10322.1|10328.1|10324.1|10325.5|10321.5|6
1647566900000|2022-03-18 01:28:20|10326|10322|10327.5|10323.5|10327.5|10323.5|10325.1|10321.1|0
1647566910000|2022-03-18 01:28:30|10327|10323|10328.1|10324.1|10328.1|10324.1|10327|10323|3
1647566920000|2022-03-18 01:28:40|10328.6|10324.6|10329.7|10325.7|10330.5|10326.5|10328.1|10324.1|0
1647566930000|2022-03-18 01:28:50|10330.1|10326.1|10328.6|10324.6|10330.1|10326.1|10328.6|10324.6|3
1647566940000|2022-03-18 01:29:00|10329.6|10325.6|10328.6|10324.6|10329.6|10325.6|10328.6|10324.6|1
1647566950000|2022-03-18 01:29:10|10328.8|10324.8|10330.7|10326.7|10330.7|10326.7|10328.8|10324.8|4
1647566960000|2022-03-18 01:29:20|10330.2|10326.2|10330.1|10326.1|10330.6|10326.6|10329.2|10325.2|4
1647566970000|2022-03-18 01:29:30|10330|10326|10333.8|10329.8|10333.8|10329.8|10329.5|10325.5|15
1647566980000|2022-03-18 01:29:40|10333.7|10329.7|10336.7|10332.7|10338.8|10333.8|10333.7|10328.4|2
1647566990000|2022-03-18 01:29:50|10336.8|10332.8|10333.4|10329.4|10338.3|10333.3|10332.4|10328.4|4
1647567000000|2022-03-18 01:30:00|10334.8|10330.8|10347.4|10343.4|10350.3|10344.8|10334.8|10330.8|28
1647567010000|2022-03-18 01:30:10|10346.9|10342.9|10347.4|10343.4|10347.4|10343.4|10346.8|10342.8|1
1647567020000|2022-03-18 01:30:20|10347.8|10343.8|10347.3|10343.3|10348.8|10344.8|10346.9|10342.9|5
1647567030000|2022-03-18 01:30:30|10347.4|10343.4|10349.7|10345.7|10350.3|10345.8|10347.4|10342.3|4
1647567040000|2022-03-18 01:30:40|10349.8|10345.8|10345.4|10341.4|10349.8|10345.8|10345.4|10341.4|7
1647567050000|2022-03-18 01:30:50|10346.3|10342.3|10349.4|10345.4|10351.3|10345.4|10345.8|10341.8|8
1647567060000|2022-03-18 01:31:00|10349.8|10345.8|10352.3|10348.3|10356.3|10351.5|10349.4|10344.3|9
1647567070000|2022-03-18 01:31:10|10354.5|10346.5|10354.4|10350.4|10356.4|10350.4|10353.9|10346.5|1
1647567080000|2022-03-18 01:31:20|10354.5|10350.5|10355.8|10351.8|10357.8|10351.9|10354.4|10349.4|1
1647567090000|2022-03-18 01:31:30|10355.9|10351.9|10362.5|10358.5|10364.4|10359.4|10355.9|10351.9|11
1647567100000|2022-03-18 01:31:40|10362.4|10358.4|10361.4|10357.4|10362.9|10358.4|10360.4|10354.4|5
1647567110000|2022-03-18 01:31:50|10362.3|10358.3|10361.3|10357.3|10362.3|10358.3|10361.3|10357.3|5
1647567120000|2022-03-18 01:32:00|10361.4|10357.4|10363.4|10359.4|10367.3|10361.2|10360.9|10355.4|18
1647567130000|2022-03-18 01:32:10|10362.9|10358.9|10363.8|10359.8|10363.8|10359.8|10362.8|10358.8|0
1647567140000|2022-03-18 01:32:20|10363.3|10359.3|10365.2|10361.2|10367.3|10362.3|10360.8|10356.8|8
1647567150000|2022-03-18 01:32:30|10365.7|10361.7|10366.3|10362.3|10367.6|10363.6|10364.4|10360.4|18
1647567160000|2022-03-18 01:32:40|10368.7|10360.7|10367.2|10363.2|10368.7|10363.2|10365.2|10360.3|17
1647567170000|2022-03-18 01:32:50|10367.7|10363.7|10368.4|10364.4|10372.3|10368.3|10367.2|10362.5|63
1647567180000|2022-03-18 01:33:00|10369.4|10365.4|10368.4|10364.4|10371.3|10367.3|10367.8|10362.9|43
1647567190000|2022-03-18 01:33:10|10368.2|10364.2|10359.4|10355.4|10369.9|10364.2|10358.8|10354.8|19
1647567200000|2022-03-18 01:33:20|10359.9|10355.9|10361.2|10357.2|10361.2|10357.2|10359.3|10355.3|3
1647567210000|2022-03-18 01:33:30|10361.3|10357.3|10367.3|10363.3|10368.8|10363.3|10361.3|10357.3|7
1647567220000|2022-03-18 01:33:40|10367.4|10363.4|10369.2|10365.2|10370.6|10366.6|10367.4|10363.4|5
1647567230000|2022-03-18 01:33:50|10369.4|10365.4|10373.2|10365.2|10373.7|10367.7|10369.4|10363.9|12
1647567240000|2022-03-18 01:34:00|10371.6|10367.6|10368.8|10364.8|10373.7|10367.6|10368.3|10363.3|1
1647567250000|2022-03-18 01:34:10|10367.9|10363.9|10367.9|10363.9|10368.4|10364.4|10367.4|10363.4|3
1647567260000|2022-03-18 01:34:20|10368.4|10364.4|10364.3|10360.3|10370.2|10364.4|10364.3|10359.8|5
1647567270000|2022-03-18 01:34:30|10363.9|10359.9|10367.7|10363.7|10370.3|10363.7|10363.8|10359.2|1
1647567280000|2022-03-18 01:34:40|10367.3|10363.3|10366.3|10362.3|10367.3|10363.3|10366.2|10362.2|1
1647567290000|2022-03-18 01:34:50|10366.2|10362.2|10365.7|10361.7|10368.3|10362.2|10364.8|10358.9|3
1647567300000|2022-03-18 01:35:00|10367.8|10359.8|10370|10366|10373.1|10369.1|10365.3|10359.8|7
1647567310000|2022-03-18 01:35:10|10369.5|10365.5|10370.4|10366.4|10372|10366.4|10369.5|10363.5|0
1647567320000|2022-03-18 01:35:20|10370|10366|10370.9|10366.9|10372.5|10368.4|10369.5|10363.6|2
1647567330000|2022-03-18 01:35:30|10370.4|10366.4|10369.9|10365.9|10371.3|10367.3|10369.9|10365.9|0
1647567340000|2022-03-18 01:35:40|10370|10366|10372.8|10368.8|10374.9|10369|10370|10366|1
1647567350000|2022-03-18 01:35:50|10372.4|10368.4|10373.4|10369.4|10376.4|10370.9|10372.3|10366.9|23
1647567360000|2022-03-18 01:36:00|10375.5|10367.5|10369.9|10365.9|10375.9|10369.9|10369.9|10365.9|8
1647567370000|2022-03-18 01:36:10|10370|10366|10375.3|10371.3|10375.8|10371.8|10369.9|10364|17
1647567380000|2022-03-18 01:36:20|10377.4|10369.4|10380.9|10376.9|10380.9|10376.9|10375.3|10369.4|50
1647567390000|2022-03-18 01:36:30|10381.4|10377.4|10378.4|10374.4|10382.4|10378.4|10377.4|10373.4|14
1647567400000|2022-03-18 01:36:40|10379.4|10375.4|10381.8|10373.8|10383.7|10379.7|10378.4|10373.4|4
1647567410000|2022-03-18 01:36:50|10380.3|10376.3|10385.3|10381.3|10386.3|10381.3|10379.3|10373.4|10
1647567420000|2022-03-18 01:37:00|10383.5|10379.5|10384.8|10380.8|10385.4|10381.4|10381.9|10377.4|3
1647567430000|2022-03-18 01:37:10|10385.3|10381.3|10407.6|10403.6|10414.2|10409.2|10385.3|10381.3|199
1647567440000|2022-03-18 01:37:20|10407.2|10403.2|10399.1|10395.1|10407.2|10403.2|10399.1|10394.1|18
1647567450000|2022-03-18 01:37:30|10401.2|10397.2|10401.7|10397.7|10405.6|10401.1|10401.2|10395.2|16
1647567460000|2022-03-18 01:37:40|10402.7|10398.7|10404.1|10400.1|10404.4|10400.1|10399.6|10394.6|15
1647567470000|2022-03-18 01:37:50|10404.2|10400.2|10400.6|10396.6|10405.1|10400.6|10398.6|10392.6|7
1647567480000|2022-03-18 01:38:00|10400.4|10396.4|10398.6|10394.6|10404.2|10398.2|10396.7|10392.7|9
1647567490000|2022-03-18 01:38:10|10398.2|10394.2|10402.7|10398.7|10404.7|10399.2|10398.2|10394.2|7
1647567500000|2022-03-18 01:38:20|10402.2|10398.2|10397.8|10389.8|10402.2|10398.2|10395.3|10389.8|17
1647567510000|2022-03-18 01:38:30|10395.8|10391.8|10399.8|10395.8|10401.8|10395.8|10394.7|10388.3|8
1647567520000|2022-03-18 01:38:40|10400.3|10396.3|10411.4|10407.4|10416.8|10410.8|10399.9|10395.9|38
1647567530000|2022-03-18 01:38:50|10411.8|10403.8|10403.8|10399.8|10414.4|10406.4|10400.4|10394.4|11
1647567540000|2022-03-18 01:39:00|10405.8|10397.8|10405.3|10397.3|10405.8|10401.8|10402.8|10396.8|7
1647567550000|2022-03-18 01:39:10|10403.2|10399.2|10401.3|10393.3|10403.7|10399.2|10400.3|10393.3|9
1647567560000|2022-03-18 01:39:20|10401.2|10393.2|10409.9|10405.9|10410.8|10406.8|10396.6|10392.6|76
1647567570000|2022-03-18 01:39:30|10409.4|10405.4|10405.9|10401.9|10409.9|10405.9|10405.9|10401.9|10
1647567580000|2022-03-18 01:39:40|10406.4|10402.4|10410.4|10406.4|10414.3|10409.7|10406.4|10402.4|18
1647567590000|2022-03-18 01:39:50|10410.9|10406.9|10424|10420|10426.8|10420.9|10410.9|10406.9|37
1647567600000|2022-03-18 01:40:00|10424.1|10420.1|10424.4|10420.4|10426.3|10422.3|10422.9|10418.9|23
1647567610000|2022-03-18 01:40:10|10424.8|10420.8|10418.4|10414.4|10426.8|10420.9|10416.9|10412.9|8
1647567620000|2022-03-18 01:40:20|10420.9|10412.9|10419.9|10415.9|10420.9|10415.9|10413.9|10409.9|9
1647567630000|2022-03-18 01:40:30|10419.4|10415.4|10424.4|10420.4|10425.3|10421.3|10418.9|10413.4|4
1647567640000|2022-03-18 01:40:40|10424.5|10420.5|10433.4|10429.4|10434.4|10429.4|10424.5|10420.5|16
1647567650000|2022-03-18 01:40:50|10432.9|10428.9|10435.9|10427.9|10436.2|10432.2|10432.3|10427.8|9
1647567660000|2022-03-18 01:41:00|10436.4|10428.4|10432.4|10424.4|10437.7|10433.3|10429.3|10423.5|14
1647567670000|2022-03-18 01:41:10|10430.2|10426.2|10435.9|10427.9|10437.8|10431.9|10430.2|10425.4|5
1647567680000|2022-03-18 01:41:20|10436.4|10428.4|10429.4|10425.4|10436.4|10428.4|10428.9|10422.9|8
1647567690000|2022-03-18 01:41:30|10428.9|10424.9|10423.9|10419.9|10429.9|10425.9|10423.8|10419.8|6
1647567700000|2022-03-18 01:41:40|10424.4|10420.4|10424.9|10420.9|10425.4|10421.4|10423.4|10419.4|6
1647567710000|2022-03-18 01:41:50|10424.8|10420.8|10431.4|10427.4|10432.4|10427.4|10423.9|10419.9|12
1647567720000|2022-03-18 01:42:00|10430.5|10426.5|10424.9|10420.9|10431.3|10426.5|10424.9|10420.9|8
1647567730000|2022-03-18 01:42:10|10428.4|10420.4|10429.8|10425.8|10432.8|10427.4|10425.9|10419.9|9
1647567740000|2022-03-18 01:42:20|10430.2|10426.2|10425|10421|10430.3|10426.3|10424.9|10420.9|3
1647567750000|2022-03-18 01:42:30|10425.9|10421.9|10425.4|10421.4|10428.4|10422.9|10424.4|10419.5|6
1647567760000|2022-03-18 01:42:40|10425.8|10421.8|10422.4|10418.4|10426.4|10422.4|10421.8|10416.4|9
1647567770000|2022-03-18 01:42:50|10421.9|10417.9|10421.9|10417.9|10421.9|10417.9|10421.9|10417.9|3
1647567780000|2022-03-18 01:43:00|10422.4|10418.4|10421.9|10417.9|10422.9|10418.9|10421.4|10417.4|4
1647567790000|2022-03-18 01:43:10|10421.8|10417.8|10418.3|10414.3|10423.4|10418.4|10418.2|10414.2|29
1647567800000|2022-03-18 01:43:20|10418.2|10414.2|10417.1|10413.1|10419.2|10414.2|10415.3|10409.7|15
1647567810000|2022-03-18 01:43:30|10416.7|10412.7|10416.2|10412.2|10417.6|10413.6|10415.2|10411.2|2
1647567820000|2022-03-18 01:43:40|10416.1|10412.1|10408.7|10404.7|10416.1|10412.1|10408.7|10404.7|9
1647567830000|2022-03-18 01:43:50|10408.2|10404.2|10401|10397|10409.2|10405.2|10401|10397|81
1647567840000|2022-03-18 01:44:00|10400.5|10396.5|10411.7|10407.7|10411.7|10407.7|10400.5|10395.3|12
1647567850000|2022-03-18 01:44:10|10412.6|10408.6|10417.2|10413.2|10417.2|10413.2|10409.7|10403.7|6
1647567860000|2022-03-18 01:44:20|10416.2|10412.2|10419.2|10415.2|10420.2|10415.2|10412.8|10408.3|2
1647567870000|2022-03-18 01:44:30|10421.3|10413.3|10415.8|10411.8|10421.8|10417.7|10415.8|10411.8|4
1647567880000|2022-03-18 01:44:40|10416.3|10412.3|10419.7|10411.7|10419.7|10414.2|10412.2|10406.2|4
1647567890000|2022-03-18 01:44:50|10417.7|10413.7|10420.1|10416.1|10423.2|10417.7|10416.1|10410.2|3
1647567900000|2022-03-18 01:45:00|10420|10416|10415.2|10407.2|10421.6|10417.1|10410.2|10405.2|4
1647567910000|2022-03-18 01:45:10|10413.1|10409.1|10411.2|10407.2|10415.2|10409.6|10410.7|10406.7|1
1647567920000|2022-03-18 01:45:20|10410.7|10406.7|10400.9|10392.9|10411.7|10407.7|10394|10388.6|122
1647567930000|2022-03-18 01:45:30|10400.3|10396.3|10400.8|10396.8|10404.6|10400.3|10400.3|10394.8|11
1647567940000|2022-03-18 01:45:40|10402.9|10394.9|10400.9|10392.9|10404.2|10397.8|10398.8|10392.9|6
1647567950000|2022-03-18 01:45:50|10398.8|10394.8|10402.2|10398.2|10404.1|10398.2|10398.8|10394.8|3
1647567960000|2022-03-18 01:46:00|10402.6|10398.6|10397.8|10393.8|10403.2|10398.6|10397.8|10392.8|1
1647567970000|2022-03-18 01:46:10|10397.3|10393.3|10395.3|10391.3|10398.2|10393.3|10394.7|10390.2|5
1647567980000|2022-03-18 01:46:20|10395.7|10391.7|10394.2|10390.2|10395.7|10391.7|10393.3|10389.3|5
1647567990000|2022-03-18 01:46:30|10394.3|10390.3|10395.1|10391.1|10397.7|10391.7|10393.3|10388.2|4
1647568000000|2022-03-18 01:46:40|10394.6|10390.6|10395.6|10387.6|10395.6|10391.2|10391.3|10386.2|5
1647568010000|2022-03-18 01:46:50|10393.6|10389.6|10390.7|10382.7|10396|10390.1|10385.8|10381.3|20
1647568020000|2022-03-18 01:47:00|10390.2|10382.2|10394.6|10390.6|10396.7|10390.6|10388.7|10382.2|3
1647568030000|2022-03-18 01:47:10|10395.7|10391.7|10397.2|10389.2|10399.1|10395.1|10395.1|10389.1|5
1647568040000|2022-03-18 01:47:20|10397.1|10389.1|10393.8|10385.8|10397.1|10391.1|10391.7|10384.8|0
1647568050000|2022-03-18 01:47:30|10393.3|10385.3|10394.3|10386.3|10394.8|10389.3|10390.8|10385.3|2
1647568060000|2022-03-18 01:47:40|10391.9|10387.9|10384.1|10380.1|10395.8|10389.3|10384.1|10380.1|44
1647568070000|2022-03-18 01:47:50|10384.2|10380.2|10387.8|10383.8|10388.3|10384.3|10381.3|10377.3|10
1647568080000|2022-03-18 01:48:00|10388.3|10384.3|10388.3|10384.3|10388.8|10384.8|10387.8|10383.8|8
1647568090000|2022-03-18 01:48:10|10388.8|10384.8|10389.2|10385.2|10389.2|10385.2|10388.2|10384.2|6
1647568100000|2022-03-18 01:48:20|||||||||2
1647568110000|2022-03-18 01:48:30|10387.3|10383.3|10386.8|10382.8|10387.3|10383.3|10385.8|10381.8|8
1647568120000|2022-03-18 01:48:40|10386.7|10382.7|10387.7|10383.7|10387.7|10383.7|10386.7|10382.7|0
1647568130000|2022-03-18 01:48:50|10388.2|10384.2|10388.2|10384.2|10388.7|10384.7|10388.2|10384.2|0
1647568140000|2022-03-18 01:49:00|10388.7|10384.7|10387.2|10383.2|10391.5|10386.1|10386.3|10381.7|2
1647568150000|2022-03-18 01:49:10|10385.9|10381.9|10384.8|10376.8|10386.2|10381.9|10379.9|10375.9|11
1647568160000|2022-03-18 01:49:20|10384.9|10376.9|10384.8|10376.8|10385.8|10379.3|10382.7|10376.7|0
1647568170000|2022-03-18 01:49:30|10385.3|10377.3|10388.1|10384.1|10390.2|10384.2|10383.9|10377.3|0
1647568180000|2022-03-18 01:49:40|10390.6|10382.6|10392.4|10388.4|10392.9|10388.9|10388.8|10382.6|40
1647568190000|2022-03-18 01:49:50|10391.5|10387.5|10392.3|10388.3|10393.4|10388.8|10391|10383.5|4
1647568200000|2022-03-18 01:50:00|10391.3|10387.3|10379.5|10375.5|10391.3|10387.3|10377.6|10373.6|12
1647568210000|2022-03-18 01:50:10|10380.6|10376.6|10381.1|10377.1|10383.6|10379.6|10380|10375|11
1647568220000|2022-03-18 01:50:20|10383.2|10375.2|10385|10381|10385.8|10381.8|10380.5|10374.6|4
1647568230000|2022-03-18 01:50:30|10385.1|10381.1|10385.5|10381.5|10389.1|10384.5|10385.1|10380.1|3
1647568240000|2022-03-18 01:50:40|10385.1|10381.1|10382.6|10378.6|10386|10382|10382|10376.5|1
1647568250000|2022-03-18 01:50:50|10382.5|10378.5|10382.5|10378.5|10385.1|10379.2|10381.5|10377|1
1647568260000|2022-03-18 01:51:00|10381.6|10377.6|10382.5|10378.5|10387.5|10381.5|10381.5|10376|2
1647568270000|2022-03-18 01:51:10|10385.5|10377.5|10382|10378|10386|10380|10381.4|10377.4|1
1647568280000|2022-03-18 01:51:20|10382.4|10378.4|10390.8|10386.8|10393.3|10389.3|10381.5|10377.5|33
1647568290000|2022-03-18 01:51:30|10390.3|10386.3|10389.4|10385.4|10393.3|10387.4|10388.4|10383.5|5
1647568300000|2022-03-18 01:51:40|10390.3|10386.3|10396.4|10388.4|10396.4|10388.4|10390.3|10384.4|3
1647568310000|2022-03-18 01:51:50|10393.9|10389.9|10394.9|10386.9|10395.9|10389.9|10391.9|10386.4|1
1647568320000|2022-03-18 01:52:00|10394.4|10386.4|10394.3|10390.3|10396.4|10391.4|10389.8|10383.4|10
1647568330000|2022-03-18 01:52:10|10394.4|10390.4|10395.8|10391.8|10398.2|10392.9|10394.4|10388.9|0
1647568340000|2022-03-18 01:52:20|10396.8|10392.8|10394.5|10390.5|10397.9|10393|10393.3|10387.3|0
1647568350000|2022-03-18 01:52:30|10394.6|10390.6|10402.5|10398.5|10403.9|10398.5|10394.6|10390.6|5
1647568360000|2022-03-18 01:52:40|10402.9|10398.9|10403.9|10395.9|10403.9|10398.9|10402.9|10395.4|2
1647568370000|2022-03-18 01:52:50|10401.9|10397.9|10401.9|10397.9|10403.9|10398.9|10400.9|10395.9|1
1647568380000|2022-03-18 01:53:00|10402|10398|10390.8|10386.8|10402|10398|10390.4|10383.4|10
1647568390000|2022-03-18 01:53:10|10390.9|10386.9|10397.3|10393.3|10397.8|10393.8|10390.9|10385.9|5
1647568400000|2022-03-18 01:53:20|10399.5|10391.5|10403.4|10395.4|10403.4|10396|10399|10391.5|1
1647568410000|2022-03-18 01:53:30|10403.9|10395.9|10401.9|10393.9|10404|10397.8|10401.3|10393.9|7
1647568420000|2022-03-18 01:53:40|10400|10396|10398.4|10390.4|10401.9|10396|10396.9|10390.4|1
1647568430000|2022-03-18 01:53:50|10396|10388|10395|10391|10397|10391|10393.1|10388|0
1647568440000|2022-03-18 01:54:00|10397|10389|10395.5|10391.5|10397.4|10391.5|10394.9|10388.9|0
1647568450000|2022-03-18 01:54:10|10395.4|10391.4|10397.5|10389.5|10397.5|10391.4|10395.4|10389.3|0
1647568460000|2022-03-18 01:54:20|10398.4|10390.4|10399.4|10391.4|10400.4|10394.5|10396.5|10390.4|2
1647568470000|2022-03-18 01:54:30|10400.4|10392.4|10401.8|10397.8|10403.5|10397.9|10398.5|10392.4|3
1647568480000|2022-03-18 01:54:40|10400.9|10396.9|10402|10398|10403.4|10398|10400.4|10395.4|6
1647568490000|2022-03-18 01:54:50|10400.1|10396.1|10400|10396|10401.5|10396.1|10399|10393.5|3
1647568500000|2022-03-18 01:55:00|10402.4|10398.4|10400.6|10396.6|10402.4|10398.4|10399.6|10395.6|1
1647568510000|2022-03-18 01:55:10|10401.1|10397.1|10404.5|10400.5|10405|10401|10401.1|10397.1|2
1647568520000|2022-03-18 01:55:20|10405.9|10401.9|10409.1|10405.1|10409.6|10405.6|10405.1|10401.1|13
1647568530000|2022-03-18 01:55:30|10409.5|10405.5|10407|10403|10409.5|10405.5|10406.9|10401.1|3
1647568540000|2022-03-18 01:55:40|10409.1|10401.1|10408|10404|10410.5|10404.6|10408|10401.1|3
1647568550000|2022-03-18 01:55:50|10408.5|10404.5|10408.5|10404.5|10408.5|10404.5|10408|10404|0
1647568560000|2022-03-18 01:56:00|10410.5|10402.5|10397.5|10393.5|10410.5|10404.5|10397|10393|6
1647568570000|2022-03-18 01:56:10|10397.4|10393.4|10401.1|10393.1|10401.1|10393.4|10391.6|10387.6|3
1647568580000|2022-03-18 01:56:20|10399.1|10395.1|10405.5|10397.5|10407.5|10401|10399.1|10394.6|2
1647568590000|2022-03-18 01:56:30|10405.1|10397.1|10405.1|10397.1|10405.1|10397.1|10396.1|10390.1|3
1647568600000|2022-03-18 01:56:40|10402.7|10398.7|10394.9|10390.9|10402.7|10398.7|10389.9|10385.5|46
1647568610000|2022-03-18 01:56:50|10397|10389|10395.1|10387.1|10402.1|10396|10394.1|10387|12
1647568620000|2022-03-18 01:57:00|10395.5|10387.5|10397.6|10393.6|10399|10393.6|10390.9|10385.5|1
1647568630000|2022-03-18 01:57:10|10398|10394|10394.6|10390.6|10401|10394.9|10393.6|10388.5|0
1647568640000|2022-03-18 01:57:20|10397.5|10389.5|10400.4|10392.4|10400.4|10394.5|10393.5|10388.6|1
1647568650000|2022-03-18 01:57:30|10399.6|10395.6|10396.3|10392.3|10405.9|10397.9|10396.3|10390.3|0
1647568660000|2022-03-18 01:57:40|10398.3|10390.3|10397.4|10389.4|10398.9|10392.3|10394.9|10389|0
1647568670000|2022-03-18 01:57:50|10394.9|10390.9|10393.5|10389.5|10399.4|10392.5|10393.5|10389.4|0
1647568680000|2022-03-18 01:58:00|10395.3|10387.3|10388|10384|10395.3|10388.1|10388|10384|3
1647568690000|2022-03-18 01:58:10|10388.3|10384.3|10395.5|10391.5|10399.4|10393.4|10388.3|10384.3|9
1647568700000|2022-03-18 01:58:20|10397.4|10389.4|10397.9|10389.9|10398.4|10393.3|10395.4|10389.4|0
1647568710000|2022-03-18 01:58:30|10396|10392|10397.5|10393.5|10400.4|10394.9|10396|10391|4
1647568720000|2022-03-18 01:58:40|10398|10394|10393.4|10389.4|10398|10394|10393.4|10388.9|1
1647568730000|2022-03-18 01:58:50|10393.5|10389.5|10392.3|10388.3|10397.4|10390.9|10392.3|10386.4|1
1647568740000|2022-03-18 01:59:00|10390.5|10386.5|10404.1|10396.1|10405.5|10398.7|10389.9|10385.9|49
1647568750000|2022-03-18 01:59:10|10404|10396|10401.2|10397.2|10404|10398.2|10399.7|10393.6|0
1647568760000|2022-03-18 01:59:20|10402.1|10398.1|10403.6|10395.6|10403.6|10399.1|10401.6|10395.6|1
1647568770000|2022-03-18 01:59:30|10401.6|10397.6|10400.1|10396.1|10403.6|10399.1|10400.1|10394.1|2
1647568780000|2022-03-18 01:59:40|10402.1|10394.1|10402.6|10398.6|10403.6|10398.6|10400.7|10393.6|1
1647568790000|2022-03-18 01:59:50|10403.1|10399.1|10402.6|10398.6|10403.1|10399.1|10402.6|10398.6|2
1647568800000|2022-03-18 02:00:00|10401.7|10397.7|10407.1|10403.1|10409.5|10404.1|10401.7|10397.6|4
1647568810000|2022-03-18 02:00:10|10406.7|10402.7|10404.7|10400.7|10409.6|10403.6|10404.7|10398.6|5
1647568820000|2022-03-18 02:00:20|10406.7|10398.7|10397.7|10393.7|10406.7|10400.7|10397.7|10391.7|0
1647568830000|2022-03-18 02:00:30|10398.2|10394.2|10399.7|10391.7|10401.1|10395.6|10395.1|10389.1|3
1647568840000|2022-03-18 02:00:40|10400.2|10392.2|10397.6|10393.6|10400.2|10394.2|10397.6|10391.7|0
1647568850000|2022-03-18 02:00:50|10397.1|10393.1|10388.2|10384.2|10397.1|10393.1|10387.7|10381.7|2
1647568860000|2022-03-18 02:01:00|10389.7|10381.7|10390.7|10386.7|10394.1|10388.2|10388.2|10381.7|4
1647568870000|2022-03-18 02:01:10|10390.6|10386.6|10391.2|10387.2|10391.2|10387.2|10389.7|10385.7|1
1647568880000|2022-03-18 02:01:20|10391.7|10387.7|10391.7|10387.7|10397.7|10391.1|10391.2|10387.2|1
1647568890000|2022-03-18 02:01:30|10391.2|10387.2|10390.7|10386.7|10392.7|10388.7|10390.6|10386.6|3
1647568900000|2022-03-18 02:01:40|10390.6|10386.6|10390.7|10386.7|10394.1|10389.2|10389.2|10385.2|3
1647568910000|2022-03-18 02:01:50|10390.2|10386.2|10391.6|10387.6|10394.1|10388.6|10390.2|10386.1|0
1647568920000|2022-03-18 02:02:00|10393.7|10385.7|10395.6|10391.6|10397.6|10391.6|10392|10385.6|0
1647568930000|2022-03-18 02:02:10|10397.6|10389.6|10398.5|10394.5|10399.6|10395|10395.7|10389.6|2
1647568940000|2022-03-18 02:02:20|10399|10395|10399|10395|10399|10395|10398.5|10394.5|1
1647568950000|2022-03-18 02:02:30|10401.1|10393.1|10403.1|10395.1|10403.1|10397.1|10399.1|10393.1|2
1647568960000|2022-03-18 02:02:40|10401.1|10397.1|10402.7|10394.7|10402.7|10397.1|10400.1|10394.7|2
1647568970000|2022-03-18 02:02:50|10403.1|10395.1|10400.2|10396.2|10403.6|10397.5|10400.1|10394.1|2
1647568980000|2022-03-18 02:03:00|10400.1|10396.1|10399.2|10395.2|10401.7|10396.2|10399.2|10393.7|1
1647568990000|2022-03-18 02:03:10|10399|10395|10387.7|10383.7|10401|10395|10387.2|10382.7|7
1647569000000|2022-03-18 02:03:20|10389.8|10381.8|10387.6|10379.6|10390.7|10383.7|10382.5|10376.6|11
1647569010000|2022-03-18 02:03:30|10387.8|10379.8|10386.1|10382.1|10390.2|10384.2|10385.9|10379.2|1
1647569020000|2022-03-18 02:03:40|10386.5|10382.5|10386|10382|10386.6|10382.6|10385.6|10381.6|0
1647569030000|2022-03-18 02:03:50|10384.7|10380.7|10385.1|10381.1|10385.6|10381.6|10384.7|10380.7|0
1647569040000|2022-03-18 02:04:00|10383.2|10379.2|10375|10371|10384.7|10379.2|10375|10369.7|6
1647569050000|2022-03-18 02:04:10|10374.1|10370.1|10376.7|10372.7|10379.7|10373.6|10373.5|10369.5|12
1647569060000|2022-03-18 02:04:20|10376.2|10372.2|10372.2|10368.2|10376.7|10372.7|10372.2|10366.7|2
1647569070000|2022-03-18 02:04:30|10372.3|10368.3|10364.6|10360.6|10374.7|10368.7|10364.2|10357.7|12
1647569080000|2022-03-18 02:04:40|10365|10361|10363.1|10359.1|10366.8|10361|10363.1|10357.2|4
1647569090000|2022-03-18 02:04:50|10363.6|10359.6|10366.1|10362.1|10368.7|10362.5|10361.7|10356.8|4
1647569100000|2022-03-18 02:05:00|10366.2|10362.2|10364.8|10360.8|10368.6|10362.6|10364.8|10360.6|2
1647569110000|2022-03-18 02:05:10|10366.6|10358.6|10363.1|10359.1|10366.6|10359.7|10362.6|10357.1|1
1647569120000|2022-03-18 02:05:20|10363.2|10359.2|10363.2|10359.2|10363.6|10359.6|10362.2|10358.2|1
1647569130000|2022-03-18 02:05:30|10362.7|10358.7|10362.6|10358.6|10364.7|10358.7|10362.2|10356.2|7
1647569140000|2022-03-18 02:05:40|10363.1|10359.1|10362.2|10358.2|10363.2|10359.2|10362.2|10358.2|2
1647569150000|2022-03-18 02:05:50|10362.7|10358.7|10362.7|10358.7|10362.7|10358.7|10362.7|10358.7|0
1647569160000|2022-03-18 02:06:00|10362.6|10358.6|10354.6|10350.6|10362.6|10358.6|10352.7|10348.7|14
1647569170000|2022-03-18 02:06:10|10354.7|10350.7|10353.8|10349.8|10357.1|10351.2|10353.8|10348.7|2
1647569180000|2022-03-18 02:06:20|10354.3|10350.3|10356.2|10352.2|10356.2|10352.2|10353.9|10349.9|3
1647569190000|2022-03-18 02:06:30|10355.3|10351.3|10357.1|10353.1|10357.1|10353.1|10355.3|10351.3|1
1647569200000|2022-03-18 02:06:40|10357.3|10353.3|10357.8|10353.8|10360.8|10354.9|10356.5|10352.3|12
1647569210000|2022-03-18 02:06:50|10357.3|10353.3|10356.8|10348.8|10358.8|10353.3|10355.7|10348.8|4
1647569220000|2022-03-18 02:07:00|10354.3|10350.3|10354.3|10350.3|10354.3|10350.3|10353.8|10349.8|0
1647569230000|2022-03-18 02:07:10|10356.3|10348.3|10356.8|10352.8|10356.8|10352.8|10355.2|10348.3|2
1647569240000|2022-03-18 02:07:20|10357.2|10353.2|10350.2|10346.2|10357.2|10353.2|10350.2|10344.2|14
1647569250000|2022-03-18 02:07:30|10348.3|10344.3|10345.7|10341.7|10351.2|10345.2|10341.2|10336.7|16
1647569260000|2022-03-18 02:07:40|10346.2|10342.2|10343.8|10339.8|10348.7|10342.2|10343.7|10338.7|2
1647569270000|2022-03-18 02:07:50|10343.3|10339.3|10351.7|10343.7|10351.7|10346.2|10343.3|10339.3|7
1647569280000|2022-03-18 02:08:00|10351.6|10343.6|10348.8|10344.8|10351.6|10344.8|10347.2|10341.7|3
1647569290000|2022-03-18 02:08:10|10349.7|10345.7|10349.7|10345.7|10349.7|10345.7|10348.6|10344.6|1
1647569300000|2022-03-18 02:08:20|10349.6|10345.6|10353.3|10349.3|10355.7|10349.8|10349.6|10343.7|8
1647569310000|2022-03-18 02:08:30|10353.4|10349.4|10353.2|10349.2|10354.3|10350.3|10353.2|10349.2|2
1647569320000|2022-03-18 02:08:40|10353.1|10349.1|10355.2|10351.2|10355.7|10351.7|10352.1|10348.1|2
1647569330000|2022-03-18 02:08:50|10356.2|10348.2|10350.3|10346.3|10356.2|10350.3|10350.3|10346.3|2
1647569340000|2022-03-18 02:09:00|10352.3|10348.3|10351.7|10347.7|10355.1|10349.8|10351.3|10345.8|2
1647569350000|2022-03-18 02:09:10|10350.8|10346.8|10350.3|10346.3|10350.8|10346.8|10350.3|10346.3|0
1647569360000|2022-03-18 02:09:20|10351.7|10347.7|10351.7|10347.7|10351.7|10347.7|10351.2|10347.2|0
1647569370000|2022-03-18 02:09:30|10351.3|10347.3|10350.7|10346.7|10351.3|10347.3|10350.7|10346.7|1
1647569390000|2022-03-18 02:09:50|10350.6|10346.6|10350.1|10346.1|10350.6|10346.6|10350.1|10346.1|1
1647569400000|2022-03-18 02:10:00|10349.6|10345.6|10348.5|10344.5|10349.6|10345.6|10348.5|10344.5|4
1647569410000|2022-03-18 02:10:10|10347.1|10343.1|10347.5|10343.5|10348|10344|10346.5|10342.5|7
1647569420000|2022-03-18 02:10:20|10350.8|10342.8|10356.7|10348.7|10357.7|10349.8|10348.8|10342.8|5
1647569430000|2022-03-18 02:10:30|10356.3|10348.3|10355.6|10347.6|10356.3|10349.7|10353.2|10347.1|5
1647569440000|2022-03-18 02:10:40|10353.3|10349.3|10358.8|10350.8|10360.2|10354.2|10353.3|10348.1|34
1647569450000|2022-03-18 02:10:50|10357.3|10353.3|10357.7|10353.7|10359.8|10353.7|10357.2|10351.2|1
1647569460000|2022-03-18 02:11:00|10359.8|10351.8|10357.7|10353.7|10360.2|10353.7|10357.7|10351.8|1
1647569470000|2022-03-18 02:11:10|10357.8|10353.8|10358.7|10354.7|10358.7|10354.7|10357.8|10353.8|1
1647569490000|2022-03-18 02:11:30|10358.8|10354.8|10356.3|10352.3|10358.8|10354.8|10356.2|10350.8|4
1647569500000|2022-03-18 02:11:40|10356.2|10352.2|10357.2|10349.2|10358.1|10352.2|10355.2|10349.2|0
1647569510000|2022-03-18 02:11:50|10355.2|10351.2|10355.3|10351.3|10357.2|10351.3|10355.2|10349.2|1
1647569520000|2022-03-18 02:12:00|10355.2|10351.2|10352.2|10348.2|10357.2|10351.2|10349.4|10345.4|2
1647569530000|2022-03-18 02:12:10|10351.7|10347.7|10351.2|10347.2|10351.7|10347.7|10350.7|10346.7|3
1647569540000|2022-03-18 02:12:20|10351.3|10347.3|10350.2|10346.2|10351.3|10347.3|10350.2|10346.2|3
1647569550000|2022-03-18 02:12:30|10350.3|10346.3|10353.9|10349.9|10355.8|10349.9|10350.2|10346.2|8
1647569560000|2022-03-18 02:12:40|10353.8|10349.8|10354.7|10350.7|10356.2|10350.7|10353.8|10348.2|2
1647569570000|2022-03-18 02:12:50|10356.2|10352.2|10361.3|10357.3|10365.8|10359.8|10356.2|10352.2|16
1647569580000|2022-03-18 02:13:00|10361.4|10357.4|10355.8|10347.8|10361.4|10357.4|10355.8|10347.8|2
1647569590000|2022-03-18 02:13:10|10354.3|10350.3|10359.7|10351.7|10359.7|10351.9|10354.3|10349.8|5
1647569600000|2022-03-18 02:13:20|10359.3|10351.3|10358.2|10354.2|10360.2|10354.2|10356.8|10350.8|0
1647569610000|2022-03-18 02:13:30|10360.2|10352.2|10359.3|10351.3|10360.2|10354.2|10358.2|10351.2|0
1647569620000|2022-03-18 02:13:40|10359.7|10351.7|10358.2|10354.2|10360.6|10354.2|10358.2|10351.7|0
1647569630000|2022-03-18 02:13:50|10358.7|10354.7|10359.1|10355.1|10359.1|10355.1|10358.7|10354.7|0
1647569640000|2022-03-18 02:14:00|10359.6|10355.6|10359.6|10355.6|10360.1|10356.1|10359.1|10355.1|0
1647569650000|2022-03-18 02:14:10|10360.1|10356.1|10358.3|10354.3|10360.2|10356.1|10358.2|10352.2|0
1647569660000|2022-03-18 02:14:20|10358.2|10354.2|10358.2|10354.2|10358.2|10354.2|10358.2|10354.2|2
1647569670000|2022-03-18 02:14:30|10359.7|10351.7|10358.8|10350.8|10359.7|10352.3|10354.8|10350.7|1
1647569680000|2022-03-18 02:14:40|10356.8|10352.8|10358.8|10350.8|10358.8|10352.8|10355.9|10349.8|0
1647569690000|2022-03-18 02:14:50|10359.3|10351.3|10360.8|10352.8|10360.8|10352.8|10359.3|10351.3|1
1647569700000|2022-03-18 02:15:00|10360.7|10352.7|10355.3|10351.3|10360.7|10352.7|10354.3|10350.3|1
1647569710000|2022-03-18 02:15:10|10354.9|10350.9|10355.9|10351.9|10357.4|10351.9|10354.8|10349.4|0
1647569720000|2022-03-18 02:15:20|10356.3|10352.3|10356.3|10352.3|10358.3|10352.3|10356.3|10349.8|0
1647569730000|2022-03-18 02:15:30|10358.3|10350.3|10358.3|10350.3|10358.3|10352.3|10356.3|10350.3|0
1647569740000|2022-03-18 02:15:40|10356.4|10352.4|10356.3|10352.3|10358.3|10352.4|10356.3|10350.3|1
1647569750000|2022-03-18 02:15:50|10356.8|10352.8|10360.2|10352.2|10360.8|10354.8|10356.8|10350.8|4
1647569760000|2022-03-18 02:16:00|10359.7|10351.7|10358.8|10350.8|10359.7|10351.7|10358.8|10350.8|0
1647569770000|2022-03-18 02:16:10|10356.3|10352.3|10354.9|10350.9|10356.3|10352.3|10354.9|10350.9|0
1647569780000|2022-03-18 02:16:20|10355.3|10351.3|10355.8|10351.8|10355.8|10351.8|10355.3|10351.3|0
1647569790000|2022-03-18 02:16:30|10359.7|10351.7|10360.8|10352.8|10360.8|10353.3|10357.3|10351.2|4
1647569810000|2022-03-18 02:16:50|10358.8|10354.8|10358.8|10354.8|10358.8|10354.8|10358.8|10354.8|0
1647569820000|2022-03-18 02:17:00|10357.9|10353.9|10357.9|10353.9|10357.9|10353.9|10357.8|10353.8|0
1647569830000|2022-03-18 02:17:10|10357.8|10353.8|10357.8|10353.8|10357.8|10353.8|10357.8|10353.8|0
1647569840000|2022-03-18 02:17:20|10358.3|10354.3|10357.4|10353.4|10358.3|10354.3|10357.4|10353.4|0
1647569850000|2022-03-18 02:17:30|10356.4|10352.4|10359.5|10355.5|10359.5|10355.5|10356.4|10352.4|10
1647569860000|2022-03-18 02:17:40|10360|10356|10360|10356|10360|10356|10360|10356|0
1647569870000|2022-03-18 02:17:50|10359.5|10355.5|10360|10356|10360|10356|10359.5|10355.5|2
1647569880000|2022-03-18 02:18:00|10361.7|10353.7|10359.8|10351.8|10361.7|10353.7|10359.8|10351.8|7
1647569890000|2022-03-18 02:18:10|10359.7|10351.7|10360.4|10352.4|10360.9|10354.3|10358.3|10350.8|0
1647569900000|2022-03-18 02:18:20|10361.3|10353.3|10359.8|10355.8|10361.3|10356.2|10359.8|10353.3|0
1647569920000|2022-03-18 02:18:40|10360.8|10356.8|10359.8|10355.8|10362.6|10356.8|10359.8|10354.6|0
1647569930000|2022-03-18 02:18:50|10359.9|10355.9|10359.2|10355.2|10361.3|10355.9|10359.2|10353.3|1
1647569940000|2022-03-18 02:19:00|10358.8|10354.8|10361.4|10353.4|10361.4|10355.3|10358.8|10353.4|3
1647569950000|2022-03-18 02:19:10|||||||||2
1647569960000|2022-03-18 02:19:20|10361.3|10353.3|10356.4|10352.4|10361.3|10354.9|10355.9|10349.9|6
1647569970000|2022-03-18 02:19:30|10358.4|10350.4|10354.3|10350.3|10358.4|10352.4|10354.3|10348.3|0
1647569980000|2022-03-18 02:19:40|10356.3|10348.3|10354.8|10350.8|10356.3|10350.9|10354.3|10348.3|2
1647569990000|2022-03-18 02:19:50|10352.8|10344.8|10351.2|10347.2|10353.3|10347.2|10349.3|10344.3|2
1647570000000|2022-03-18 02:20:00|10350.8|10346.8|10352.7|10348.7|10352.9|10348.7|10350.8|10344.8|5
1647570010000|2022-03-18 02:20:10|10355.4|10351.4|10356|10352|10356|10352|10355.4|10351.4|0
1647570020000|2022-03-18 02:20:20|10355.5|10351.5|10357.8|10353.8|10359.3|10354.3|10355.5|10351.3|2
1647570030000|2022-03-18 02:20:30|10358.8|10350.8|10358.8|10350.8|10358.8|10350.8|10358.8|10350.8|0
1647570040000|2022-03-18 02:20:40|10356.8|10352.8|10357.3|10353.3|10357.3|10353.3|10356.8|10352.8|0
1647570050000|2022-03-18 02:20:50|10357.4|10353.4|10357.8|10353.8|10358.3|10354.3|10357.4|10353.4|1
1647570060000|2022-03-18 02:21:00|10358.8|10350.8|10356.8|10352.8|10358.8|10352.8|10356.8|10350.8|0
1647570070000|2022-03-18 02:21:10|10357.3|10353.3|10367.8|10359.8|10368.3|10362.9|10357.3|10351.5|15
1647570080000|2022-03-18 02:21:20|10367.9|10359.9|10368.9|10360.9|10369.8|10361.8|10367.8|10359.8|9
1647570090000|2022-03-18 02:21:30|10365.8|10361.8|10366.4|10358.4|10367.4|10361.8|10364.9|10357.8|8
1647570100000|2022-03-18 02:21:40|10363.9|10359.9|10360.3|10356.3|10365.2|10359.9|10359.8|10354.3|1
1647570110000|2022-03-18 02:21:50|10363.8|10355.8|10362.9|10358.9|10364.8|10359.3|10361.8|10355.8|0
1647570120000|2022-03-18 02:22:00|10363.4|10359.4|10366.2|10358.2|10366.2|10361.4|10362.3|10355.8|0
1647570130000|2022-03-18 02:22:10|10364.8|10356.8|10364.8|10360.8|10364.8|10360.8|10362.9|10356.8|0
1647570140000|2022-03-18 02:22:20|10366.7|10362.7|10365.8|10361.8|10366.8|10362.8|10365.4|10361.4|0
1647570150000|2022-03-18 02:22:30|10365.3|10361.3|10366.8|10362.8|10366.8|10362.8|10365.3|10361.3|0
1647570160000|2022-03-18 02:22:40|10365.9|10361.9|10367.9|10363.9|10369.4|10365.3|10365.3|10359.8|3
1647570170000|2022-03-18 02:22:50|10369.8|10361.8|10367.8|10363.8|10369.8|10364.3|10367.8|10361.8|0
1647570180000|2022-03-18 02:23:00|10366.8|10362.8|10366.8|10362.8|10368.8|10362.9|10364.9|10358.9|2
1647570190000|2022-03-18 02:23:10|10366.9|10362.9|10364.8|10356.8|10368.8|10362.9|10363.4|10356.8|1
1647570200000|2022-03-18 02:23:20|10362.8|10358.8|10365.3|10361.3|10365.3|10361.3|10362.8|10358.8|0
1647570210000|2022-03-18 02:23:30|10364.8|10360.8|10365.3|10361.3|10365.3|10361.3|10364.8|10360.8|1
1647570220000|2022-03-18 02:23:40|10365.4|10361.4|10363.8|10359.8|10365.4|10361.4|10363.8|10359.8|1
1647570230000|2022-03-18 02:23:50|10363.9|10359.9|10364.4|10360.4|10364.4|10360.4|10363.9|10359.9|0
1647570240000|2022-03-18 02:24:00|10364.3|10360.3|10366.8|10358.8|10366.8|10360.7|10364.3|10358.8|2
1647570250000|2022-03-18 02:24:10|10364.8|10360.8|10365.3|10361.3|10366.8|10361.3|10364.8|10358.8|1
1647570260000|2022-03-18 02:24:20|10365.8|10361.8|10364.8|10360.8|10365.8|10361.8|10364.8|10360.8|0
1647570270000|2022-03-18 02:24:30|10363.9|10359.9|10364.8|10360.8|10364.8|10360.8|10363.8|10359.8|0
1647570280000|2022-03-18 02:24:40|10364.3|10360.3|10363.3|10359.3|10364.3|10360.3|10363.3|10359.3|0
1647570290000|2022-03-18 02:24:50|10361.5|10357.5|10362.5|10358.5|10362.5|10358.5|10361.5|10357.5|5
1647570300000|2022-03-18 02:25:00|10362.9|10358.9|10364.4|10360.4|10364.4|10360.4|10362.4|10358.4|0
1647570310000|2022-03-18 02:25:10|10364.8|10360.8|10364.4|10360.4|10367.8|10361.8|10364.4|10358.9|0
1647570320000|2022-03-18 02:25:20|10364.3|10360.3|10371.9|10363.9|10372.3|10367.8|10364.3|10360.3|9
1647570330000|2022-03-18 02:25:30|10369.8|10365.8|10382.8|10374.8|10392.3|10384.9|10369.3|10363.9|18
1647570340000|2022-03-18 02:25:40|10380.9|10376.9|10383.8|10379.8|10386.3|10381.3|10380.9|10376.9|5
1647570350000|2022-03-18 02:25:50|10383.3|10379.3|10385.3|10381.3|10385.3|10381.3|10383.3|10379.3|0
1647570360000|2022-03-18 02:26:00|10385.8|10381.8|10386.7|10382.7|10387.2|10383.2|10384.8|10380.8|4
1647570370000|2022-03-18 02:26:10|10387.9|10383.9|10393.2|10385.2|10393.2|10386.7|10387.9|10383.4|12
1647570380000|2022-03-18 02:26:20|10391.2|10387.2|10389.9|10385.9|10391.2|10387.2|10389.3|10385.3|2
1647570390000|2022-03-18 02:26:30|10390.3|10386.3|10389.9|10385.9|10390.4|10386.4|10388.5|10384.5|0
1647570400000|2022-03-18 02:26:40|10389.4|10385.4|10388.8|10384.8|10389.4|10385.4|10388.8|10384.8|1
1647570410000|2022-03-18 02:26:50|10388.3|10384.3|10388.8|10384.8|10388.8|10384.8|10386.3|10382.3|6
1647570420000|2022-03-18 02:27:00|10389.2|10385.2|10391.8|10383.8|10391.8|10385.3|10388.8|10382.8|2
1647570430000|2022-03-18 02:27:10|10392.2|10384.2|10397.2|10393.2|10399.2|10393.2|10386.3|10378.9|7
1647570440000|2022-03-18 02:27:20|10396.2|10392.2|10399.4|10395.4|10402.8|10395.4|10395.7|10388.7|14
1647570450000|2022-03-18 02:27:30|10398.3|10394.3|10398.3|10394.3|10400.4|10394.4|10397.3|10391.3|4
1647570460000|2022-03-18 02:27:40|10396.9|10392.9|10397.4|10393.4|10397.8|10393.8|10396.5|10392.5|0
1647570470000|2022-03-18 02:27:50|10397.9|10393.9|10397.8|10393.8|10397.9|10393.9|10397.8|10393.8|0
1647570480000|2022-03-18 02:28:00|10397.4|10393.4|10396.9|10392.9|10397.4|10393.4|10396.9|10392.9|0
1647570490000|2022-03-18 02:28:10|10399.4|10391.4|10400.8|10392.8|10400.8|10393.4|10396.9|10391|0
1647570500000|2022-03-18 02:28:20|10398.8|10394.8|10395.9|10391.9|10400.8|10394.8|10395.9|10391.9|0
1647570510000|2022-03-18 02:28:30|10395|10391|10395.9|10387.9|10397.4|10391|10393.9|10387.9|1
1647570520000|2022-03-18 02:28:40|10395.8|10387.8|10393.9|10389.9|10395.9|10390.4|10393.7|10387.8|1
1647570530000|2022-03-18 02:28:50|10393.8|10389.8|10390.9|10386.9|10393.9|10389.9|10390.9|10386.9|4
1647570540000|2022-03-18 02:29:00|10391.4|10387.4|10395.3|10387.3|10395.3|10387.4|10390.9|10385.1|3
1647570550000|2022-03-18 02:29:10|10395.8|10387.8|10392.8|10388.8|10395.9|10389.9|10392.8|10386.4|0
1647570560000|2022-03-18 02:29:20|10392.3|10388.3|10392.4|10388.4|10392.4|10388.4|10391.4|10387.4|1
1647570570000|2022-03-18 02:29:30|10392.5|10388.5|10398.3|10390.3|10399.3|10393.3|10391.4|10387.4|0
1647570580000|2022-03-18 02:29:40|10398.4|10390.4|10398.3|10390.3|10399.9|10393.8|10396.9|10389.3|1
1647570590000|2022-03-18 02:29:50|10397.4|10389.4|10395|10391|10397.4|10391.5|10394.9|10389|0
1647570600000|2022-03-18 02:30:00|10394.9|10390.9|10397.8|10389.8|10397.8|10392.9|10391.5|10386.5|2
1647570610000|2022-03-18 02:30:10|10397.3|10389.3|10390.4|10386.4|10397.3|10391.3|10390.4|10385.4|2
1647570620000|2022-03-18 02:30:20|10390.5|10386.5|10390.9|10382.9|10393.8|10388.5|10384.9|10378.9|14
1647570630000|2022-03-18 02:30:30|10391.4|10383.4|10395.8|10391.8|10395.8|10391.8|10390.4|10383.4|1
1647570640000|2022-03-18 02:30:40|10395.4|10391.4|10394.9|10390.9|10396.9|10391.4|10393|10386.4|2
1647570650000|2022-03-18 02:30:50|10396.9|10388.9|10396.4|10392.4|10397.8|10392.8|10394|10388|0
1647570660000|2022-03-18 02:31:00|10396.3|10392.3|10396.4|10392.4|10397.9|10392.9|10394.9|10389.3|1
1647570670000|2022-03-18 02:31:10|10398.8|10394.8|10397.9|10389.9|10402.7|10396.8|10397.9|10389.9|4
1647570680000|2022-03-18 02:31:20|10395.7|10391.7|10395.3|10387.3|10395.8|10391.7|10393.3|10385.3|6
1647570690000|2022-03-18 02:31:30|10396.4|10388.4|10397.4|10389.4|10397.4|10389.4|10396.3|10388.3|0
1647570700000|2022-03-18 02:31:40|10398.9|10390.9|10397.4|10393.4|10398.9|10393.4|10396.8|10390.8|1
1647570710000|2022-03-18 02:31:50|10397.8|10393.8|10397.4|10393.4|10399.8|10394.8|10397.4|10391.3|0
1647570720000|2022-03-18 02:32:00|10397.8|10393.8|10400.8|10392.8|10400.8|10394.8|10397.3|10391.3|0
1647570730000|2022-03-18 02:32:10|10398.7|10394.7|10398.8|10394.8|10400.8|10396.3|10398.3|10392.3|0
1647570740000|2022-03-18 02:32:20|10398.7|10394.7|10399.7|10395.7|10399.7|10395.7|10398.7|10394.7|0
1647570750000|2022-03-18 02:32:30|10400.3|10396.3|10401.3|10393.3|10401.3|10397.2|10399.4|10393.3|2
1647570760000|2022-03-18 02:32:40|10399.3|10395.3|10397.3|10393.3|10400.8|10395.3|10397.3|10392.3|0
1647570770000|2022-03-18 02:32:50|10397.4|10393.4|10397.8|10393.8|10397.9|10393.9|10397.4|10393.4|1
1647570780000|2022-03-18 02:33:00|10397.9|10393.9|10400.2|10396.2|10400.3|10396.3|10397.9|10393.9|0
1647570790000|2022-03-18 02:33:10|10399.8|10395.8|10399.7|10395.7|10400.8|10395.8|10398.3|10392.8|0
1647570800000|2022-03-18 02:33:20|10399.3|10395.3|10397.9|10393.9|10401.2|10395.7|10397.3|10391.3|1
1647570810000|2022-03-18 02:33:30|10397.4|10393.4|10398.7|10394.7|10398.7|10394.7|10396.9|10389.9|2
1647570820000|2022-03-18 02:33:40|10400.8|10392.8|10400.2|10396.2|10400.8|10396.2|10396.4|10391.4|1
1647570830000|2022-03-18 02:33:50|10399.3|10395.3|10398.8|10394.8|10400.8|10395.3|10398.6|10392.8|2
1647570840000|2022-03-18 02:34:00|10397.9|10393.9|10399.7|10395.7|10400.3|10396.3|10397.8|10393.8|0
1647570850000|2022-03-18 02:34:10|10399.3|10395.3|10399.7|10395.7|10399.7|10395.7|10399.3|10395.3|0
1647570860000|2022-03-18 02:34:20|10399.3|10395.3|10400.2|10396.2|10400.3|10396.3|10398.8|10394.8|1
1647570870000|2022-03-18 02:34:30|10399.7|10395.7|10399.8|10395.8|10399.8|10395.8|10399.2|10395.2|1
1647570880000|2022-03-18 02:34:40|10400.2|10396.2|10419.8|10411.8|10420.2|10414.2|10400.2|10396.2|47
1647570890000|2022-03-18 02:34:50|10418.9|10410.9|10409.3|10405.3|10419.5|10413.5|10408.9|10403.3|6
1647570900000|2022-03-18 02:35:00|10408.9|10404.9|10407.5|10403.5|10410.9|10404.9|10406.9|10402.4|0
1647570910000|2022-03-18 02:35:10|10407.9|10403.9|10412.4|10408.4|10416.8|10410.9|10407|10403|7
1647570920000|2022-03-18 02:35:20|10412.8|10404.8|10412.9|10408.9|10413.4|10408.9|10409.8|10404.3|1
1647570930000|2022-03-18 02:35:30|10412.6|10408.6|10409.9|10405.9|10412.6|10408.6|10408.8|10402.8|2
1647570940000|2022-03-18 02:35:40|10409.8|10405.8|10409.4|10405.4|10412.3|10406.4|10409.4|10403.9|0
1647570950000|2022-03-18 02:35:50|10410.4|10406.4|10409.8|10405.8|10412.3|10407.8|10409.8|10404.3|0
1647570960000|2022-03-18 02:36:00|10411.9|10403.9|10412.8|10404.8|10413.3|10407.9|10409.9|10403.9|3
1647570970000|2022-03-18 02:36:10|10413.3|10405.3|10414.9|10406.9|10415.3|10409.8|10411.4|10405.3|0
1647570980000|2022-03-18 02:36:20|10412.8|10408.8|10410.8|10406.8|10415.8|10409.8|10410.8|10404.9|0
1647570990000|2022-03-18 02:36:30|10412.4|10408.4|10412.8|10404.8|10412.8|10408.8|10411.3|10404.8|1
1647571000000|2022-03-18 02:36:40|10412.3|10404.3|10407.9|10403.9|10413.8|10405.8|10407.9|10402.9|1
1647571010000|2022-03-18 02:36:50|10413.3|10405.3|10413.8|10405.8|10413.8|10408.9|10412.3|10405.3|0
1647571020000|2022-03-18 02:37:00|10411.7|10407.7|10413.3|10409.3|10414.3|10410.3|10411.2|10407.2|1
1647571030000|2022-03-18 02:37:10|10413.2|10409.2|10413.8|10405.8|10413.8|10409.3|10412.9|10405.8|1
1647571040000|2022-03-18 02:37:20|10413.3|10405.3|10413.8|10405.8|10413.8|10405.8|10413.3|10405.3|0
1647571050000|2022-03-18 02:37:30|10414.3|10406.3|10414.3|10406.3|10414.3|10409.3|10412.3|10406.3|0
1647571060000|2022-03-18 02:37:40|10412.3|10408.3|10413.3|10409.3|10414.3|10409.8|10412.3|10406.3|1
1647571070000|2022-03-18 02:37:50|10414.2|10410.2|10416.8|10408.8|10418.3|10412.8|10414.2|10408.3|4
1647571080000|2022-03-18 02:38:00|10416.3|10408.3|10416.3|10412.3|10417.3|10412.3|10414.3|10408.3|0
1647571090000|2022-03-18 02:38:10|10417.3|10413.3|10415.8|10411.8|10417.3|10413.3|10414.8|10410.8|1
1647571100000|2022-03-18 02:38:20|10415.3|10411.3|10420.8|10416.8|10423.8|10417.8|10415.3|10411.3|6
1647571110000|2022-03-18 02:38:30|10420.4|10416.4|10421.8|10417.8|10422.9|10418.9|10420.4|10416.4|9
1647571120000|2022-03-18 02:38:40|10421.9|10417.9|10423.3|10419.3|10425.3|10419.4|10421.9|10416.4|2
1647571130000|2022-03-18 02:38:50|10421.9|10417.9|10420.9|10416.9|10421.9|10417.9|10420.9|10416.9|1
1647571140000|2022-03-18 02:39:00|10420.3|10416.3|10419.8|10415.8|10421.8|10416.3|10417.5|10412.9|2
1647571150000|2022-03-18 02:39:10|10419.9|10415.9|10420.8|10416.8|10422.3|10416.9|10418.9|10412.9|3
1647571160000|2022-03-18 02:39:20|10424.1|10420.1|10424.3|10420.3|10425.3|10420.3|10422.3|10416.3|2
1647571170000|2022-03-18 02:39:30|10424.8|10420.8|10424.8|10420.8|10424.8|10420.8|10424.8|10420.8|0
1647571180000|2022-03-18 02:39:40|10424.7|10420.7|10423.3|10419.3|10424.7|10420.7|10423.3|10419.3|0
1647571190000|2022-03-18 02:39:50|10423.7|10419.7|10423.3|10419.3|10424.2|10420.2|10423.3|10419.3|0
1647571200000|2022-03-18 02:40:00|10422.8|10418.8|10423.7|10419.7|10423.7|10419.7|10420.8|10416.8|3
1647571210000|2022-03-18 02:40:10|10423.2|10419.2|10425.3|10417.3|10425.3|10420.2|10422.7|10417.3|2
1647571220000|2022-03-18 02:40:20|10423.3|10419.3|10423.9|10419.9|10424.2|10420.2|10422.8|10418.8|0
1647571230000|2022-03-18 02:40:30|10424.4|10420.4|10427.9|10419.9|10428.4|10422.4|10424|10417.5|9
1647571240000|2022-03-18 02:40:40|10425.8|10421.8|10425.4|10421.4|10425.8|10421.8|10425.4|10421.4|0
1647571250000|2022-03-18 02:40:50|10426.3|10422.3|10426.9|10422.9|10426.9|10422.9|10425.7|10421.7|2
1647571260000|2022-03-18 02:41:00|10426.5|10422.5|10425.9|10417.9|10427.9|10423.4|10423.9|10417.9|5
1647571270000|2022-03-18 02:41:10|10423.8|10419.8|10430.8|10426.8|10431.7|10426.8|10423.8|10419.8|8
1647571280000|2022-03-18 02:41:20|10438.4|10430.4|10438.4|10430.4|10447.9|10442.9|10436.9|10430|18
1647571290000|2022-03-18 02:41:30|10437.9|10429.9|10437.9|10433.9|10439.8|10434.3|10428.4|10422.1|3
1647571300000|2022-03-18 02:41:40|10438.3|10434.3|10440.4|10432.4|10440.4|10434.8|10436|10429.9|2
1647571310000|2022-03-18 02:41:50|10438.3|10434.3|10439.9|10431.9|10439.9|10434.3|10437.9|10430.9|0
1647571320000|2022-03-18 02:42:00|10439.8|10431.8|10432.4|10428.4|10439.9|10433.3|10431|10424.9|12
1647571330000|2022-03-18 02:42:10|10432.9|10428.9|10432.5|10428.5|10435.4|10429.4|10432.4|10425.3|1
1647571340000|2022-03-18 02:42:20|10433.4|10429.4|10434.3|10430.3|10434.4|10430.4|10432.9|10428.9|0
1647571350000|2022-03-18 02:42:30|10433.4|10429.4|10433.9|10429.9|10434.3|10430.3|10433.4|10429.4|2
1647571360000|2022-03-18 02:42:40|10434.3|10430.3|10441.9|10433.9|10442.9|10436.9|10434.3|10430.3|4
1647571370000|2022-03-18 02:42:50|10439.9|10435.9|10446.6|10442.6|10446.6|10442.6|10435.8|10431.8|13
1647571380000|2022-03-18 02:43:00|10446.1|10442.1|10442|10438|10448.4|10442.5|10441.5|10435.5|8
1647571390000|2022-03-18 02:43:10|10440|10436|10440|10436|10442.5|10436|10439|10432.5|5
1647571400000|2022-03-18 02:43:20|10439.5|10435.5|10442.5|10438.5|10444.5|10438.5|10439.5|10433.5|2
1647571410000|2022-03-18 02:43:30|10443|10439|10441.9|10437.9|10446|10440|10439.9|10435|2
1647571420000|2022-03-18 02:43:40|10441.5|10437.5|10442.4|10438.4|10444.4|10438.5|10441.5|10435.9|0
1647571430000|2022-03-18 02:43:50|10442.8|10438.8|10442.9|10438.9|10443.5|10439.5|10442.4|10438.4|5
1647571440000|2022-03-18 02:44:00|10443.4|10439.4|10444.4|10440.4|10445.4|10440.4|10443|10436.9|0
1647571450000|2022-03-18 02:44:10|10444.9|10436.9|10441|10437|10445|10439.9|10441|10435.5|0
1647571460000|2022-03-18 02:44:20|10439.5|10435.5|10442.5|10438.5|10444.8|10439|10439.5|10434|4
1647571470000|2022-03-18 02:44:30|10442.9|10438.9|10442.4|10438.4|10442.9|10438.9|10442|10438|0
1647571480000|2022-03-18 02:44:40|10442|10438|10442.4|10438.4|10442.5|10438.5|10441.1|10437.1|5
1647571490000|2022-03-18 02:44:50|10442.5|10438.5|10440.4|10436.4|10444.9|10439|10439.9|10434.5|2
1647571500000|2022-03-18 02:45:00|10439.5|10435.5|10432.9|10424.9|10441.9|10437.4|10430.4|10424.5|6
1647571510000|2022-03-18 02:45:10|10433|10425|10435.5|10431.5|10436.9|10431.5|10429.4|10423.5|3
1647571520000|2022-03-18 02:45:20|10437.4|10429.4|10434|10430|10437.8|10432.9|10432.5|10427.5|3
1647571530000|2022-03-18 02:45:30|10433.5|10429.5|10433|10429|10436|10430.6|10432.5|10426.6|2
1647571540000|2022-03-18 02:45:40|10435.9|10427.9|10434.4|10430.4|10435.9|10430.4|10433|10427|0
1647571550000|2022-03-18 02:45:50|10435.3|10431.3|10442.9|10438.9|10442.9|10438.9|10435.3|10429.7|6
1647571560000|2022-03-18 02:46:00|10443|10439|10445|10437|10446.4|10442.4|10442.9|10436.6|7
1647571570000|2022-03-18 02:46:10|10445.5|10437.5|10443.4|10439.4|10445.9|10440.5|10443|10437|0
1647571580000|2022-03-18 02:46:20|10443.9|10439.9|10449.5|10441.5|10452.9|10446.4|10443.9|10439.9|6
1647571590000|2022-03-18 02:46:30|10449|10441|10448|10444|10450|10444|10443|10436|1
1647571600000|2022-03-18 02:46:40|10448.5|10444.5|10452.5|10444.5|10452.5|10445.6|10448.1|10442.2|3
1647571610000|2022-03-18 02:46:50|10452|10444|10452.9|10444.9|10452.9|10446.6|10448.6|10443.1|0
1647571620000|2022-03-18 02:47:00|10452.5|10444.5|10443.7|10439.7|10452.9|10447.4|10443.6|10439.6|1
1647571630000|2022-03-18 02:47:10|10444.6|10440.6|10448.6|10444.6|10452.5|10447|10443.6|10439.1|3
1647571640000|2022-03-18 02:47:20|10450.5|10442.5|10451.1|10443.1|10451.5|10446.1|10447.6|10441.1|2
1647571650000|2022-03-18 02:47:30|10448.9|10444.9|10448.1|10444.1|10451.1|10446.1|10447.6|10441.6|5
1647571660000|2022-03-18 02:47:40|10447.6|10443.6|10444.6|10440.6|10450.1|10446.1|10444.6|10438.6|4
1647571670000|2022-03-18 02:47:50|10443.1|10439.1|10441.7|10437.7|10445.2|10439.1|10441.7|10436.6|1
1647571680000|2022-03-18 02:48:00|10442.2|10438.2|10445.2|10437.2|10445.6|10440.1|10442.2|10436.3|0
1647571690000|2022-03-18 02:48:10|10445.6|10437.6|10445.6|10437.6|10445.6|10439.7|10443|10437.2|0
1647571700000|2022-03-18 02:48:20|10443.1|10439.1|10445.6|10437.6|10445.6|10439.1|10443.1|10437.6|0
1647571710000|2022-03-18 02:48:30|10445.2|10437.2|10446.1|10442.1|10446.1|10442.1|10443.2|10437.2|4
1647571720000|2022-03-18 02:48:40|10446|10442|10450.6|10442.6|10450.7|10444.7|10446|10441.2|5
1647571730000|2022-03-18 02:48:50|10451.1|10443.1|10449.1|10441.1|10451.1|10445|10447|10440.6|0
1647571740000|2022-03-18 02:49:00|10447|10443|10444.7|10440.7|10449.1|10443|10444.7|10439.2|1
1647571750000|2022-03-18 02:49:10|10442.8|10438.8|10445.6|10441.6|10448.1|10441.6|10442.7|10437.1|3
1647571760000|2022-03-18 02:49:20|10447.7|10439.7|10449.1|10441.1|10449.1|10441.1|10447.7|10439.7|0
1647571770000|2022-03-18 02:49:30|10448.6|10440.6|10448.6|10440.6|10448.6|10442.6|10446.6|10440.5|1
1647571780000|2022-03-18 02:49:40|10450|10446|10447.2|10443.2|10451|10446|10446.7|10441.2|0
1647571790000|2022-03-18 02:49:50|10448.1|10444.1|10447.6|10439.6|10449.2|10444.1|10445.6|10439.5|1
1647571800000|2022-03-18 02:50:00|10447.2|10439.2|10448.2|10440.2|10448.2|10441.3|10444.1|10438.1|1
1647571810000|2022-03-18 02:50:10|10446.1|10442.1|10444.7|10440.7|10449.5|10442.1|10444.7|10439.3|2
1647571820000|2022-03-18 02:50:20|10445.6|10441.6|10448.1|10444.1|10448.1|10444.1|10445.6|10441.6|0
1647571830000|2022-03-18 02:50:30|10447.2|10443.2|10445|10441|10448.2|10443.2|10444.6|10439.1|3
1647571840000|2022-03-18 02:50:40|10444.5|10440.5|10441.7|10437.7|10446|10440.5|10441.7|10435.6|0
1647571850000|2022-03-18 02:50:50|10441.2|10437.2|10441.6|10437.6|10443.6|10438.1|10440.7|10435.6|5
1647571860000|2022-03-18 02:51:00|10441.5|10437.5|10445.1|10437.1|10445.2|10440.5|10440.1|10435.6|13
1647571870000|2022-03-18 02:51:10|10445|10437|10444.6|10436.6|10445.1|10437.1|10444.6|10436.6|0
1647571880000|2022-03-18 02:51:20|10444.5|10436.5|10442.5|10434.5|10444.5|10436.6|10440.6|10434.5|0
1647571890000|2022-03-18 02:51:30|10440.5|10436.5|10438.7|10434.7|10442.1|10436.5|10438.7|10433.6|0
1647571900000|2022-03-18 02:51:40|10438.2|10434.2|10442.5|10434.5|10442.6|10436.6|10438.2|10434.1|0
1647571910000|2022-03-18 02:51:50|10442.1|10434.1|10440|10436|10442.5|10436|10439.1|10434.1|0
1647571920000|2022-03-18 02:52:00|10439.6|10435.6|10439.6|10435.6|10439.6|10435.6|10439.6|10435.6|0
1647571930000|2022-03-18 02:52:10|10439.1|10435.1|10439.6|10435.6|10440|10436|10439.1|10435.1|0
1647571940000|2022-03-18 02:52:20|10440|10436|10442.5|10434.5|10442.5|10436|10439.5|10434.5|0
1647571950000|2022-03-18 02:52:30|10442|10438|10441|10437|10442.4|10438.4|10441|10437|1
1647571960000|2022-03-18 02:52:40|10441.4|10437.4|10441.4|10437.4|10443|10438.4|10440.6|10435|0
1647571970000|2022-03-18 02:52:50|10441.3|10437.3|10443.4|10435.4|10443.4|10438|10440.4|10435|2
1647571980000|2022-03-18 02:53:00|10440.9|10436.9|10432|10428|10443|10436.9|10432|10426.9|3
1647571990000|2022-03-18 02:53:10|10434|10426|10435.5|10427.5|10439.9|10431.9|10433.5|10425.5|7
1647572000000|2022-03-18 02:53:20|10436|10428|10435.5|10427.5|10436|10430.1|10432|10426|1
1647572010000|2022-03-18 02:53:30|10435.6|10427.6|10434.6|10430.6|10438|10433.5|10434.1|10427.6|5
1647572020000|2022-03-18 02:53:40|10435.1|10431.1|10434.6|10430.6|10438.1|10432|10434.6|10430.1|2
1647572030000|2022-03-18 02:53:50|10434.5|10430.5|10434.6|10430.6|10434.6|10430.6|10434.5|10430.5|1
1647572040000|2022-03-18 02:54:00|10434.5|10430.5|10432.9|10428.9|10436.5|10430.6|10432.9|10428.5|0
1647572050000|2022-03-18 02:54:10|10435|10427|10435.5|10427.5|10436.4|10430.5|10432.9|10427|1
1647572060000|2022-03-18 02:54:20|10433|10429|10434.5|10426.5|10435.5|10429.5|10431.6|10426.1|1
1647572070000|2022-03-18 02:54:30|10432.4|10428.4|10432|10428|10432.4|10428.4|10431.5|10427.5|1
1647572080000|2022-03-18 02:54:40|10431.5|10427.5|10431.5|10427.5|10431.5|10427.5|10431.5|10427.5|1
1647572090000|2022-03-18 02:54:50|10428.9|10424.9|10427|10423|10430.5|10424.9|10427|10422.5|3
1647572100000|2022-03-18 02:55:00|10426.6|10422.6|10427.1|10423.1|10429|10424|10426.6|10421|3
1647572110000|2022-03-18 02:55:10|10427.5|10423.5|10427|10423|10428.4|10423.5|10426.4|10420.4|7
1647572120000|2022-03-18 02:55:20|10426.5|10422.5|10424.6|10420.6|10428.5|10422.5|10424.6|10419.1|2
1647572130000|2022-03-18 02:55:30|10424.8|10420.8|10425.6|10421.6|10427|10423|10424.8|10420.8|0
1647572140000|2022-03-18 02:55:40|10425.5|10421.5|10425.1|10421.1|10425.5|10421.5|10425.1|10421.1|1
1647572150000|2022-03-18 02:55:50|10424.6|10420.6|10422.9|10418.9|10425.6|10421.6|10422.6|10417|5
1647572160000|2022-03-18 02:56:00|10424.5|10416.5|10424.4|10420.4|10424.5|10420.4|10422|10416.5|1
1647572170000|2022-03-18 02:56:10|10423.9|10419.9|10424|10420|10424|10420|10423.4|10419.4|0
1647572180000|2022-03-18 02:56:20|10424.4|10420.4|10424.1|10420.1|10427.5|10421.5|10424|10419.5|5
1647572190000|2022-03-18 02:56:30|10424|10420|10424.1|10420.1|10424.1|10420.1|10423.1|10419.1|0
1647572200000|2022-03-18 02:56:40|10424.9|10420.9|10424.9|10420.9|10425.4|10421.4|10424|10420|1
1647572210000|2022-03-18 02:56:50|10424.5|10420.5|10425|10421|10425.9|10421.9|10424.5|10420.5|2
1647572220000|2022-03-18 02:57:00|10424.9|10420.9|10425.9|10421.9|10425.9|10421.9|10424.5|10420.5|0
1647572230000|2022-03-18 02:57:10|10425|10421|10425.4|10421.4|10425.4|10421.4|10424.5|10420.5|0
1647572240000|2022-03-18 02:57:20|10425.7|10421.7|10426.6|10422.6|10428.5|10422.6|10425.7|10420.5|2
1647572250000|2022-03-18 02:57:30|10427.5|10423.5|10428|10424|10428|10424|10427.5|10423.5|0
1647572260000|2022-03-18 02:57:40|10427.5|10423.5|10427.5|10423.5|10427.5|10423.5|10427.5|10423.5|0
1647572270000|2022-03-18 02:57:50|10428.4|10424.4|10428.1|10424.1|10428.4|10424.4|10428|10424|1
1647572280000|2022-03-18 02:58:00|10427.9|10423.9|10426.4|10422.4|10427.9|10423.9|10423.6|10418.1|4
1647572290000|2022-03-18 02:58:10|10426|10422|10426.5|10422.5|10431|10425|10426|10421.6|7
1647572300000|2022-03-18 02:58:20|10427|10423|10426|10422|10427.4|10423.4|10425.9|10421.9|2
1647572310000|2022-03-18 02:58:30|10428.5|10420.5|10427|10423|10428.5|10423|10425.9|10420.5|1
1647572320000|2022-03-18 02:58:40|10426.5|10422.5|10426.9|10422.9|10429.5|10423.5|10426|10421.5|0
1647572330000|2022-03-18 02:58:50|10427.4|10423.4|10429.1|10421.1|10429.1|10423.4|10426.4|10421.1|1
1647572340000|2022-03-18 02:59:00|10427.9|10423.9|10424.9|10420.9|10430|10423.9|10423.5|10418.1|8
1647572350000|2022-03-18 02:59:10|10425|10421|10426.1|10422.1|10429.5|10422.1|10425|10420.1|2
1647572360000|2022-03-18 02:59:20|10426.5|10422.5|10429.9|10425.9|10432|10426.2|10426.5|10421.1|2
1647572370000|2022-03-18 02:59:30|10429|10425|10428.5|10420.5|10430|10425|10425.1|10419.6|4
1647572380000|2022-03-18 02:59:40|10427.5|10423.5|10427.5|10423.5|10428.5|10424.5|10427.4|10423.4|0
1647572390000|2022-03-18 02:59:50|10427.9|10423.9|10422|10418|10427.9|10423.9|10421|10417|7
1647572400000|2022-03-18 03:00:00|10422.5|10418.5|10414.5|10410.5|10422.5|10418.5|10414.4|10409|13
1647572410000|2022-03-18 03:00:10|10414|10410|10411.9|10407.9|10415.9|10410.8|10409.9|10402.4|8
1647572420000|2022-03-18 03:00:20|10411.8|10407.8|10415.6|10411.6|10420|10412|10410.4|10404.8|5
1647572430000|2022-03-18 03:00:30|10416|10412|10419.4|10415.4|10421.4|10415.4|10416|10409.4|2
1647572440000|2022-03-18 03:00:40|10419.3|10415.3|10421.4|10413.4|10421.4|10415.3|10419.3|10413.4|0
1647572450000|2022-03-18 03:00:50|10419.4|10415.4|10417.4|10413.4|10420|10415.4|10416.5|10412|2
1647572460000|2022-03-18 03:01:00|10418.3|10414.3|10420.9|10412.9|10421.4|10415.2|10418.3|10412.9|2
1647572470000|2022-03-18 03:01:10|10421|10413|10425.4|10417.4|10425.4|10419.4|10419.9|10413|1
1647572480000|2022-03-18 03:01:20|10423.5|10419.5|10430.4|10422.4|10430.4|10422.4|10423.5|10417.9|4
1647572490000|2022-03-18 03:01:30|10428.5|10424.5|10442|10434|10444.8|10437.4|10428.5|10424.5|9
1647572500000|2022-03-18 03:01:40|10440|10436|10442|10434|10446|10438|10436.9|10429|6
1647572510000|2022-03-18 03:01:50|10440|10436|10439|10435|10442|10436|10435.5|10429|4
1647572520000|2022-03-18 03:02:00|10439.5|10435.5|10452|10444|10452|10446|10439.5|10434|4
1647572530000|2022-03-18 03:02:10|10449.9|10445.9|10430.9|10422.9|10449.9|10445.9|10428.8|10422.9|8
1647572540000|2022-03-18 03:02:20|10432|10424|10430.5|10426.5|10438|10432.5|10429.5|10424|10
1647572550000|2022-03-18 03:02:30|10432|10424|10417.9|10413.9|10432|10426|10417.8|10413|10
1647572560000|2022-03-18 03:02:40|10420|10412|10425.9|10417.9|10426.9|10418.9|10415.4|10409.9|9
1647572570000|2022-03-18 03:02:50|10426.8|10418.8|10428.5|10424.5|10430.5|10424.5|10425|10418.8|0
1647572580000|2022-03-18 03:03:00|10429.5|10421.5|10424.8|10420.8|10429.5|10423.5|10424.8|10418.9|2
1647572590000|2022-03-18 03:03:10|10424.3|10420.3|10424.3|10420.3|10424.3|10420.3|10424.3|10420.3|0
1647572610000|2022-03-18 03:03:30|10424.8|10420.8|10418.9|10414.9|10427.9|10421.9|10418.9|10414.9|5
1647572620000|2022-03-18 03:03:40|10420.4|10412.4|10438.8|10434.8|10439.3|10434.8|10420.4|10412.4|3
1647572630000|2022-03-18 03:03:50|10438.3|10434.3|10423.9|10419.9|10438.3|10434.3|10420.9|10414.9|4
1647572640000|2022-03-18 03:04:00|10424.3|10420.3|10418.9|10410.9|10426.3|10420.4|10418.4|10410.4|1
1647572650000|2022-03-18 03:04:10|10418.4|10410.4|10426.9|10418.9|10426.9|10421.8|10416.9|10410.4|1
1647572660000|2022-03-18 03:04:20|10425.4|10421.4|10424.4|10416.4|10427.4|10421.4|10421.4|10415.9|1
1647572670000|2022-03-18 03:04:30|10425.4|10417.4|10423.9|10415.9|10426.9|10419.4|10423.4|10415.9|0
1647572680000|2022-03-18 03:04:40|10421.8|10417.8|10418.9|10410.9|10421.8|10417.8|10417|10410.9|3
1647572690000|2022-03-18 03:04:50|10416.8|10412.8|10414.3|10410.3|10416.8|10412.8|10414.3|10410.3|3
1647572700000|2022-03-18 03:05:00|10413.9|10409.9|10419.9|10411.9|10420.3|10413.9|10413.9|10407.9|2
1647572710000|2022-03-18 03:05:10|10419.4|10411.4|10416.8|10412.8|10419.9|10414.8|10416.8|10410.9|0
1647572720000|2022-03-18 03:05:20|10417.3|10413.3|10418|10414|10419.9|10415.1|10417.3|10410.9|1
1647572730000|2022-03-18 03:05:30|10419.9|10411.9|10417.4|10413.4|10421.3|10415.4|10417.4|10411.3|1
1647572740000|2022-03-18 03:05:40|10416.9|10412.9|10409.4|10405.4|10416.9|10412.9|10409.4|10404.8|5
1647572750000|2022-03-18 03:05:50|10409.5|10405.5|10408.9|10400.9|10411.8|10405.9|10407.9|10400.9|3
1647572760000|2022-03-18 03:06:00|10406.3|10402.3|10414.8|10410.8|10414.8|10410.8|10406.3|10400.8|1
1647572770000|2022-03-18 03:06:10|10415.3|10407.3|10413.8|10409.8|10416.8|10410.8|10413.3|10405.4|1
1647572780000|2022-03-18 03:06:20|10413.4|10409.4|10410.8|10406.8|10414.3|10409.4|10410.3|10404.9|2
1647572790000|2022-03-18 03:06:30|10410.3|10406.3|10410.9|10402.9|10412.4|10406.8|10409|10402.9|6
1647572800000|2022-03-18 03:06:40|10409|10405|10408.3|10404.3|10410.9|10405|10407.8|10402.8|0
1647572810000|2022-03-18 03:06:50|10407.3|10403.3|10409.8|10401.8|10410.4|10403.8|10406.9|10401.8|5
1647572820000|2022-03-18 03:07:00|10410.3|10402.3|10412.8|10408.8|10412.8|10408.8|10409.1|10402.3|0
1647572830000|2022-03-18 03:07:10|10412.7|10408.7|10411.8|10403.8|10413.8|10408.8|10409.3|10403.8|1
1647572840000|2022-03-18 03:07:20|10409.9|10405.9|10409.8|10405.8|10411.9|10405.9|10408.8|10403.9|1
1647572850000|2022-03-18 03:07:30|10410.3|10406.3|10411.4|10407.4|10413.9|10407.4|10410.3|10405.5|4
1647572860000|2022-03-18 03:07:40|10410.9|10406.9|10409.9|10405.9|10412.7|10406.9|10409|10402.4|1
1647572870000|2022-03-18 03:07:50|10412.4|10404.4|10412.8|10408.8|10412.8|10408.8|10409.9|10403.8|0
1647572880000|2022-03-18 03:08:00|10413.3|10409.3|10412.8|10408.8|10414.8|10409.4|10412.8|10406.8|0
1647572890000|2022-03-18 03:08:10|10412.3|10408.3|10410.9|10406.9|10414.7|10408.9|10410.8|10405.8|0
1647572900000|2022-03-18 03:08:20|10411.8|10403.8|10413.4|10405.4|10413.4|10406|10409.5|10403.8|2
1647572910000|2022-03-18 03:08:30|10413.9|10405.9|10408.8|10404.8|10413.9|10406.7|10408.8|10403.9|1
1647572920000|2022-03-18 03:08:40|10409.2|10405.2|10408.3|10404.3|10413.9|10406|10408.3|10403.4|2
1647572930000|2022-03-18 03:08:50|10406|10402|10403.3|10399.3|10406.7|10402|10403.3|10398.7|2
1647572940000|2022-03-18 03:09:00|10402.4|10398.4|10404.8|10400.8|10405.8|10400.8|10402.3|10397.4|1
1647572950000|2022-03-18 03:09:10|10405.3|10401.3|10407.8|10399.8|10409.2|10403.3|10405.3|10399.8|1
1647572960000|2022-03-18 03:09:20|10408.3|10400.3|10406.4|10402.4|10409.4|10402.4|10406.3|10400.3|2
1647572970000|2022-03-18 03:09:30|10406.3|10402.3|10408.9|10400.9|10408.9|10402.9|10405.9|10399.4|1
1647572980000|2022-03-18 03:09:40|10407.4|10403.4|10414.4|10406.4|10414.4|10408.4|10407|10401.9|3
1647572990000|2022-03-18 03:09:50|10414.3|10410.3|10418.8|10410.8|10420.2|10414.3|10413.8|10409.5|2
1647573000000|2022-03-18 03:10:00|10419.3|10411.3|10417.8|10413.8|10419.3|10413.8|10417.8|10411.3|0
1647573010000|2022-03-18 03:10:10|10418.3|10414.3|10421.8|10413.8|10422.8|10414.8|10418.3|10413.8|2
1647573020000|2022-03-18 03:10:20|10421.9|10413.9|10425.5|10417.5|10427.3|10421.8|10421.9|10413.9|1
1647573030000|2022-03-18 03:10:30|10423.5|10419.5|10433.4|10425.4|10433.4|10425.4|10423.5|10418.8|2
1647573040000|2022-03-18 03:10:40|10431.4|10423.4|10429.8|10421.8|10431.4|10423.9|10426.3|10420.4|0
1647573050000|2022-03-18 03:10:50|10428.8|10420.8|10432.4|10424.4|10432.4|10424.5|10425.9|10419.8|18
1647573060000|2022-03-18 03:11:00|10432.9|10424.9|10428.5|10420.5|10435.3|10429.3|10428.5|10420.5|2
1647573070000|2022-03-18 03:11:10|10428.9|10420.9|10423.2|10419.2|10428.9|10421.9|10422.4|10416.5|3
1647573080000|2022-03-18 03:11:20|10423.9|10419.9|10426.9|10422.9|10429|10422.9|10423.4|10417.4|2
1647573090000|2022-03-18 03:11:30|10426.4|10422.4|10426|10418|10428|10422.4|10425.4|10418|0
1647573100000|2022-03-18 03:11:40|10427.4|10419.4|10426|10418|10427.4|10419.4|10426|10418|0
1647573110000|2022-03-18 03:11:50|10424.1|10420.1|10428.1|10424.1|10429.6|10424.1|10424.1|10418.7|2
1647573120000|2022-03-18 03:12:00|10427.1|10423.1|10428.1|10424.1|10429.5|10425.5|10427.1|10423.1|0
1647573130000|2022-03-18 03:12:10|10427.6|10423.6|10428|10420|10429.5|10425.5|10427.6|10419.6|3
1647573140000|2022-03-18 03:12:20|10425.6|10417.6|10424.1|10416.1|10425.6|10417.6|10424.1|10416.1|0
1647573150000|2022-03-18 03:12:30|10421.9|10417.9|10425.5|10417.5|10426|10421|10421.9|10415.9|0
1647573160000|2022-03-18 03:12:40|10425.6|10417.6|10423.2|10419.2|10426|10420.1|10423.2|10416.6|4
1647573170000|2022-03-18 03:12:50|10420.2|10412.2|10417|10413|10420.2|10413.1|10415.6|10411.6|8
1647573180000|2022-03-18 03:13:00|10416.6|10412.6|10418.6|10410.6|10418.6|10412.6|10416.5|10410.6|1
1647573190000|2022-03-18 03:13:10|10419|10411|10416.6|10408.6|10419.5|10413.5|10413.1|10405.6|2
1647573200000|2022-03-18 03:13:20|10417.5|10409.5|10420.6|10412.6|10422.1|10415.9|10417.5|10409.5|6
1647573210000|2022-03-18 03:13:30|10421|10413|10408.1|10404.1|10421.1|10413.1|10408.1|10404.1|2
1647573220000|2022-03-18 03:13:40|10408.2|10404.2|10411.7|10403.7|10411.7|10404.2|10407.7|10401.7|1
1647573230000|2022-03-18 03:13:50|10411.6|10403.6|10411.7|10403.7|10411.7|10405.1|10409.1|10403.1|0
1647573240000|2022-03-18 03:14:00|10411.2|10403.2|10411|10403|10411.2|10405.1|10409.1|10403|0
1647573250000|2022-03-18 03:14:10|10410.6|10402.6|10408.6|10404.6|10410.6|10404.6|10408.6|10402.6|0
1647573260000|2022-03-18 03:14:20|10410.6|10402.6|10410.1|10406.1|10411.5|10407.5|10408.6|10402.6|2
1647573270000|2022-03-18 03:14:30|10411.6|10403.6|10410|10406|10412|10406.1|10410|10403.6|0
1647573280000|2022-03-18 03:14:40|10409.5|10405.5|10410.6|10402.6|10411.5|10405.5|10409.5|10402.6|0
1647573290000|2022-03-18 03:14:50|10405.1|10397.1|10405.6|10397.6|10406.6|10399.6|10397.6|10391.6|9
1647573300000|2022-03-18 03:15:00|10406.6|10398.6|10408.1|10400.1|10408.1|10400.6|10402|10396.1|0
1647573310000|2022-03-18 03:15:10|10406.1|10402.1|10405.1|10401.1|10408.1|10402.1|10405.1|10399.6|1
1647573320000|2022-03-18 03:15:20|10404.6|10396.6|10403.1|10399.1|10404.6|10399.2|10402.6|10396.6|3
1647573330000|2022-03-18 03:15:30|10403.6|10399.6|10406.6|10398.6|10407.1|10401.1|10402.7|10396.7|1
1647573340000|2022-03-18 03:15:40|10404.2|10400.2|10406.6|10398.6|10406.6|10400.7|10404.2|10398.2|0
1647573350000|2022-03-18 03:15:50|10404.1|10400.1|10407.1|10399.1|10407.1|10401.2|10404.1|10398.2|0
1647573360000|2022-03-18 03:16:00|10405.1|10401.1|10407.1|10399.1|10407.1|10401.1|10405.1|10399.1|0
1647573370000|2022-03-18 03:16:10|10407.5|10399.5|10404.7|10400.7|10407.5|10401.6|10404.7|10398.6|0
1647573380000|2022-03-18 03:16:20|10406.6|10398.6|10409.1|10401.1|10409.6|10401.6|10406.6|10398.6|7
1647573390000|2022-03-18 03:16:30|10409.6|10401.6|10409.6|10401.6|10409.6|10401.6|10409.6|10401.6|0
1647573400000|2022-03-18 03:16:40|10407.5|10403.5|10407.5|10403.5|10407.5|10403.5|10407.5|10403.5|0
1647573410000|2022-03-18 03:16:50|10407.7|10403.7|10410.2|10406.2|10410.2|10406.2|10407.7|10403.7|4
1647573420000|2022-03-18 03:17:00|10413.2|10405.2|10409.7|10405.7|10414.1|10408.2|10409.6|10403.7|4
1647573430000|2022-03-18 03:17:10|10409.6|10405.6|10412.5|10408.5|10412.7|10408.6|10409.6|10403.7|1
1647573440000|2022-03-18 03:17:20|10412.1|10408.1|10412.5|10408.5|10412.5|10408.5|10411.6|10407.6|0
1647573450000|2022-03-18 03:17:30|10412.1|10408.1|10412.1|10408.1|10412.1|10408.1|10412.1|10408.1|0
1647573460000|2022-03-18 03:17:40|10412.5|10408.5|10415.6|10407.6|10415.6|10408.7|10412.5|10406.6|1
1647573470000|2022-03-18 03:17:50|10413.7|10409.7|10419.6|10411.6|10419.7|10413.7|10413.7|10409.7|2
1647573480000|2022-03-18 03:18:00|10419.5|10411.5|10419.1|10415.1|10420.1|10415.1|10416.6|10410.6|2
1647573490000|2022-03-18 03:18:10|10421|10413|10419|10415|10421|10415.5|10417.6|10411.6|0
1647573500000|2022-03-18 03:18:20|10418.9|10414.9|10422.1|10414.1|10422.1|10415.5|10418|10412.1|5
1647573510000|2022-03-18 03:18:30|10420.1|10416.1|10419.1|10415.1|10421.1|10416.6|10418.6|10413.1|0
1647573520000|2022-03-18 03:18:40|10419.6|10415.6|10421|10413|10421.5|10415.6|10415.1|10410.1|2
1647573530000|2022-03-18 03:18:50|10419.5|10415.5|10423.5|10415.5|10423.5|10416.5|10419|10413|0
1647573540000|2022-03-18 03:19:00|10423|10415|10418|10414|10423|10415.5|10418|10411.5|0
1647573550000|2022-03-18 03:19:10|10420|10412|10418.5|10410.5|10420|10413|10417|10410.5|0
1647573560000|2022-03-18 03:19:20|10418.6|10410.6|10421|10413|10421|10413|10416|10410.5|1
1647573570000|2022-03-18 03:19:30|10421.4|10413.4|10422.5|10414.5|10422.5|10415.5|10419.5|10413|1
1647573580000|2022-03-18 03:19:40|10422|10414|10418.9|10414.9|10422.5|10416|10418.9|10414|0
1647573590000|2022-03-18 03:19:50|10417.5|10413.5|10418.6|10414.6|10420.5|10414.6|10416.6|10412.5|0
1647573600000|2022-03-18 03:20:00|10421.1|10413.1|10420.1|10412.1|10421.2|10415.6|10418.1|10412|2
1647573610000|2022-03-18 03:20:10|10418.1|10414.1|10418.5|10410.5|10420|10414.1|10418.1|10410.5|0
1647573620000|2022-03-18 03:20:20|10416.5|10412.5|10415.9|10411.9|10416.9|10412.9|10414.1|10410.1|0
1647573630000|2022-03-18 03:20:30|10415.8|10411.8|10411.6|10403.6|10415.8|10411.8|10407.9|10402|5
1647573640000|2022-03-18 03:20:40|10412.1|10404.1|10413.5|10405.5|10413.5|10405.5|10412.1|10404.1|3
1647573650000|2022-03-18 03:20:50|10414.5|10406.5|10414.5|10406.5|10414.5|10406.5|10414.5|10406.5|0
1647573670000|2022-03-18 03:21:10|10415|10407|10414.1|10410.1|10416|10410.1|10413|10407|1
1647573700000|2022-03-18 03:21:40|10414.6|10410.6|10418.2|10410.2|10418.2|10410.6|10414.6|10410.2|1
1647573710000|2022-03-18 03:21:50|10419.6|10411.6|10419.5|10411.5|10419.6|10411.6|10419.5|10411.5|0
1647573720000|2022-03-18 03:22:00|10417|10413|10419.1|10411.1|10419.1|10413|10416.1|10410.1|0
1647573730000|2022-03-18 03:22:10|10419.5|10411.5|10417.6|10413.6|10419.5|10413.6|10417.6|10411.5|0
1647573740000|2022-03-18 03:22:20|10419.5|10411.5|10419.5|10411.5|10419.5|10413|10416.6|10411|0
1647573750000|2022-03-18 03:22:30|10417.7|10413.7|10418.6|10414.6|10419.5|10415.5|10417.7|10413.7|1
1647573760000|2022-03-18 03:22:40|10419.5|10415.5|10417.1|10413.1|10419.5|10415.5|10417.1|10413.1|1
1647573770000|2022-03-18 03:22:50|10416.9|10412.9|10415.6|10411.6|10418.1|10412.9|10415.5|10410.1|3
1647573780000|2022-03-18 03:23:00|10416.1|10412.1|10418.1|10410.1|10418.1|10412.1|10416.1|10410.1|0
1647573800000|2022-03-18 03:23:20|10415.6|10411.6|10417.1|10409.1|10417.5|10412|10415.6|10409.1|0
1647573810000|2022-03-18 03:23:30|10415.1|10411.1|10417.5|10409.5|10417.5|10411.6|10415.1|10409.1|0
1647573820000|2022-03-18 03:23:40|10415.6|10411.6|10415.6|10411.6|10415.6|10411.6|10415.5|10411.5|0
1647573830000|2022-03-18 03:23:50|10416|10412|10416.6|10412.6|10416.6|10412.6|10416|10412|0
1647573840000|2022-03-18 03:24:00|10416.5|10412.5|10416.5|10412.5|10416.6|10412.6|10416.5|10412.5|0
1647573850000|2022-03-18 03:24:10|10416.6|10412.6|10420.6|10416.6|10422.5|10416.6|10416.6|10412.6|4
1647573860000|2022-03-18 03:24:20|10423.5|10415.5|10423.5|10415.5|10424|10416|10422.6|10414.6|0
1647573870000|2022-03-18 03:24:30|10423.1|10415.1|10422.5|10418.5|10424|10418.5|10422|10415.1|0
1647573880000|2022-03-18 03:24:40|10422.6|10418.6|10417.6|10413.6|10424.5|10419.1|10417.6|10413.6|3
1647573890000|2022-03-18 03:24:50|10418.1|10414.1|10423.1|10415.1|10423.1|10416.5|10418.1|10414.1|4
1647573900000|2022-03-18 03:25:00|10422.6|10414.6|10418.1|10414.1|10422.6|10416.6|10417|10412.4|2
1647573910000|2022-03-18 03:25:10|10418|10414|10417.1|10413.1|10418.1|10414|10416.1|10409.5|1
1647573920000|2022-03-18 03:25:20|10416.6|10412.6|10416.1|10412.1|10416.6|10412.6|10416.1|10412.1|0
1647573930000|2022-03-18 03:25:30|10416.6|10412.6|10417.1|10413.1|10419.1|10413.2|10415.6|10411.1|1
1647573940000|2022-03-18 03:25:40|10417.2|10413.2|10418.1|10414.1|10418.6|10414.6|10417.1|10413.1|6
1647573960000|2022-03-18 03:26:00|10418.6|10414.6|10418.1|10414.1|10418.6|10414.6|10416.7|10412.7|2
1647573970000|2022-03-18 03:26:10|10419.2|10415.2|10418.7|10414.7|10419.2|10415.2|10418.2|10414.2|4
1647573980000|2022-03-18 03:26:20|10419.2|10415.2|10424.1|10416.1|10424.6|10418.6|10419.2|10415.2|4
1647573990000|2022-03-18 03:26:30|10421.1|10417.1|10423.2|10419.2|10424.1|10419.6|10421.1|10415.2|5
1647574000000|2022-03-18 03:26:40|10423.6|10419.6|10423.6|10419.6|10423.6|10419.6|10423.6|10419.6|0
1647574010000|2022-03-18 03:26:50|10424.1|10420.1|10423.6|10419.6|10424.1|10420.1|10423.6|10419.6|4
1647574020000|2022-03-18 03:27:00|10423.7|10419.7|10422.6|10418.6|10423.7|10419.7|10422.6|10418.6|2
1647574030000|2022-03-18 03:27:10|10424.6|10416.6|10421.1|10413.1|10424.6|10418.6|10421.1|10413.1|2
1647574040000|2022-03-18 03:27:20|10420.6|10412.6|10417.1|10413.1|10420.6|10414.6|10417|10411.1|2
1647574050000|2022-03-18 03:27:30|10418.1|10414.1|10421.1|10413.1|10421.1|10415.5|10418.1|10413.1|3
1647574060000|2022-03-18 03:27:40|10418.6|10414.6|10419.6|10411.6|10419.6|10414.6|10417.6|10411.6|0
1647574070000|2022-03-18 03:27:50|10419.1|10411.1|10415.6|10411.6|10419.6|10413.1|10415.6|10409.6|0
1647574080000|2022-03-18 03:28:00|10418.6|10410.6|10418.7|10414.7|10418.7|10414.7|10418.2|10410.6|3
1647574090000|2022-03-18 03:28:10|10419.2|10415.2|10422.1|10414.1|10423.1|10417.2|10419.2|10413.7|0
1647574100000|2022-03-18 03:28:20|10422.6|10414.6|10423.1|10415.1|10423.1|10415.1|10422.6|10414.6|0
1647574120000|2022-03-18 03:28:40|10423|10415|10422.1|10414.1|10423|10415|10422.1|10414.1|0
1647574130000|2022-03-18 03:28:50|10420.1|10416.1|10422.1|10414.1|10422.1|10416.1|10419.2|10413.1|2
1647574140000|2022-03-18 03:29:00|10420.1|10416.1|10422.1|10414.1|10422.1|10416.1|10420.1|10414.1|1
1647574150000|2022-03-18 03:29:10|10421.7|10413.7|10422.1|10414.1|10422.1|10414.1|10421.6|10413.6|0
1647574160000|2022-03-18 03:29:20|10422.6|10414.6|10422.1|10414.1|10422.6|10414.6|10422.1|10414.1|0
1647574170000|2022-03-18 03:29:30|10422.6|10414.6|10426.1|10418.1|10426.6|10418.6|10420.5|10414.6|0
1647574180000|2022-03-18 03:29:40|10424.1|10420.1|10426.1|10418.1|10426.1|10420.1|10423.5|10417.1|0
1647574190000|2022-03-18 03:29:50|10425.6|10417.6|10425.1|10417.1|10425.6|10418.1|10422.1|10416.1|0
1647574200000|2022-03-18 03:30:00|10425|10417|10416|10412|10425|10418.8|10415.5|10410|17
1647574210000|2022-03-18 03:30:10|10415.5|10411.5|10415.2|10411.2|10417.1|10413.1|10414.5|10409.1|2
1647574220000|2022-03-18 03:30:20|10414.7|10410.7|10414.2|10410.2|10419.1|10413|10414.2|10410.2|1
1647574230000|2022-03-18 03:30:30|10414.3|10410.3|10416|10412|10418.6|10412.1|10414.3|10410.1|0
1647574240000|2022-03-18 03:30:40|10416.1|10412.1|10416.5|10412.5|10418.6|10412.5|10416.1|10410.6|0
1647574250000|2022-03-18 03:30:50|10418.6|10410.6|10416.5|10412.5|10418.6|10412.5|10416.5|10410.6|0
1647574260000|2022-03-18 03:31:00|10418.6|10410.6|10419|10411|10419|10411|10418.6|10410.6|0
1647574270000|2022-03-18 03:31:10|10418.6|10410.6|10420.6|10412.6|10420.6|10413.1|10416.5|10410.6|0
1647574280000|2022-03-18 03:31:20|10418.5|10414.5|10422.6|10414.6|10422.6|10414.7|10418.5|10412.6|0
1647574290000|2022-03-18 03:31:30|10420.6|10416.6|10420.1|10416.1|10423.6|10417.6|10420.1|10414.1|2
1647574300000|2022-03-18 03:31:40|10419.6|10415.6|10422.1|10414.1|10423.6|10415.6|10418.7|10413.7|3
1647574310000|2022-03-18 03:31:50|10419.6|10415.6|10423|10415|10423.6|10415.6|10419.6|10413.7|4
1647574320000|2022-03-18 03:32:00|10422.6|10414.6|10423.6|10415.6|10423.6|10415.6|10422.6|10414.6|0
1647574330000|2022-03-18 03:32:10|10421.5|10417.5|10422.1|10418.1|10423.6|10418.1|10421.5|10415|1
1647574350000|2022-03-18 03:32:30|10424.1|10420.1|10424.1|10420.1|10424.1|10420.1|10424.1|10420.1|0
1647574360000|2022-03-18 03:32:40|10426.1|10418.1|10426.6|10422.6|10429.6|10423.5|10426.1|10418.1|3
1647574370000|2022-03-18 03:32:50|10427|10423|10426.6|10422.6|10427|10423|10426.5|10422.5|0
1647574380000|2022-03-18 03:33:00|10425.6|10421.6|10426.1|10422.1|10427.5|10423.5|10425.6|10418.6|1
1647574390000|2022-03-18 03:33:10|10427|10423|10424.6|10420.6|10427|10423|10424.6|10418.6|0
1647574400000|2022-03-18 03:33:20|10425.1|10421.1|10425.1|10421.1|10425.6|10421.6|10425.1|10421.1|0
1647574410000|2022-03-18 03:33:30|10428|10420|10426|10422|10428|10422|10426|10420|0
1647574420000|2022-03-18 03:33:40|10428|10420|10425.1|10421.1|10428.4|10422.5|10425.1|10419|0
1647574430000|2022-03-18 03:33:50|10424.6|10420.6|10423.1|10419.1|10424.6|10420.6|10423.1|10419.1|0
1647574440000|2022-03-18 03:34:00|10422.9|10418.9|10422.5|10418.5|10424.6|10418.9|10421.6|10416.6|0
1647574450000|2022-03-18 03:34:10|10424.6|10416.6|10420.1|10416.1|10424.6|10419|10420.1|10416.1|0
1647574460000|2022-03-18 03:34:20|10420.7|10416.7|10421.2|10417.2|10421.2|10417.2|10420.2|10416.2|3
1647574470000|2022-03-18 03:34:30|10421.1|10417.1|10425.2|10417.2|10425.2|10417.2|10420.7|10415.4|6
1647574480000|2022-03-18 03:34:40|10425.1|10417.1|10425.2|10417.2|10425.2|10419.2|10423.2|10417.1|1
1647574490000|2022-03-18 03:34:50|10423.2|10419.2|10425.2|10417.2|10425.2|10419.2|10423.2|10417.2|0
1647574500000|2022-03-18 03:35:00|10423.2|10419.2|10423.2|10419.2|10425.2|10419.2|10423.2|10417.2|0
1647574510000|2022-03-18 03:35:10|10423.3|10419.3|10423.3|10419.3|10423.3|10419.3|10423.3|10419.3|2
1647574520000|2022-03-18 03:35:20|10425.2|10417.2|10424.7|10416.7|10425.2|10418.7|10422.7|10416.7|1
1647574530000|2022-03-18 03:35:30|10421.7|10417.7|10420.8|10416.8|10423.8|10417.7|10420.8|10415.8|0
1647574550000|2022-03-18 03:35:50|10420.7|10416.7|10420.8|10416.8|10420.8|10416.8|10420.7|10416.7|1
1647574560000|2022-03-18 03:36:00|10421.2|10417.2|10423.8|10415.8|10423.8|10417.7|10421.2|10415.8|0
1647574570000|2022-03-18 03:36:10|10421.7|10417.7|10422.2|10418.2|10425.1|10419.1|10421.7|10415.8|0
1647574580000|2022-03-18 03:36:20|10420.7|10416.7|10422.7|10418.7|10422.8|10418.8|10420.7|10416.7|1
1647574610000|2022-03-18 03:36:50|10420.8|10416.8|10424.2|10416.2|10424.2|10418.2|10420.8|10415.8|7
1647574620000|2022-03-18 03:37:00|10422.2|10418.2|10421.7|10417.7|10424.2|10418.2|10421.3|10416.2|0
1647574630000|2022-03-18 03:37:10|10422.2|10418.2|10425.2|10417.2|10426.1|10420.2|10422.2|10417.2|1
1647574640000|2022-03-18 03:37:20|10425.7|10417.7|10421.7|10417.7|10425.7|10419.1|10421.7|10415.8|0
1647574650000|2022-03-18 03:37:30|10423.7|10415.7|10422.1|10418.1|10424.2|10418.2|10421.2|10415.7|0
1647574660000|2022-03-18 03:37:40|10421.7|10417.7|10425.1|10417.1|10425.2|10417.7|10421.7|10415.7|0
1647574670000|2022-03-18 03:37:50|10422.6|10418.6|10420.7|10416.7|10422.6|10418.6|10420.7|10416.7|0
1647574680000|2022-03-18 03:38:00|10420.2|10416.2|10420.7|10412.7|10421.6|10416.2|10419.7|10412.7|4
1647574690000|2022-03-18 03:38:10|10420.6|10412.6|10411.7|10407.7|10420.6|10412.6|10411.7|10407.7|7
1647574700000|2022-03-18 03:38:20|10409.9|10405.9|10412.2|10408.2|10412.2|10408.2|10409.9|10405.9|6
1647574710000|2022-03-18 03:38:30|10412.1|10408.1|10411.2|10407.2|10412.1|10408.1|10411.2|10407.2|1
1647574720000|2022-03-18 03:38:40|10413.1|10405.1|10410.2|10406.2|10413.1|10407.1|10410.2|10404.7|1
1647574730000|2022-03-18 03:38:50|10411.7|10403.7|10409.7|10401.7|10411.7|10405.7|10407.6|10401.7|1
1647574740000|2022-03-18 03:39:00|10409.6|10401.6|10411.6|10407.6|10411.6|10407.6|10405.7|10400.2|2
1647574750000|2022-03-18 03:39:10|10411.5|10407.5|10411.1|10407.1|10411.5|10407.5|10410.6|10406.6|1
1647574760000|2022-03-18 03:39:20|10411.6|10407.6|10411.6|10407.6|10411.6|10407.6|10411.6|10407.6|0
1647574770000|2022-03-18 03:39:30|10416.7|10408.7|10417.7|10409.7|10418.7|10412.6|10415.6|10408.7|6
1647574780000|2022-03-18 03:39:40|10415.6|10411.6|10411.7|10407.7|10416|10411.6|10411.7|10407.7|1
1647574790000|2022-03-18 03:39:50|10411.6|10407.6|10412.1|10408.1|10412.1|10408.1|10411.6|10407.6|0
1647574800000|2022-03-18 03:40:00|10412.6|10408.6|10416.6|10408.6|10417.1|10409.1|10412.6|10407.6|0
1647574810000|2022-03-18 03:40:10|10414.5|10410.5|10414.5|10410.5|10414.5|10410.5|10414.5|10410.5|0
1647574820000|2022-03-18 03:40:20|10414.4|10410.4|10415.1|10407.1|10415.6|10410.4|10413.5|10407.1|0
1647574830000|2022-03-18 03:40:30|10412.6|10408.6|10415.6|10411.6|10416.1|10412.1|10412.6|10407.1|4
1647574840000|2022-03-18 03:40:40|10415.1|10411.1|10414.1|10410.1|10415.1|10411.1|10414.1|10410.1|0
1647574850000|2022-03-18 03:40:50|10414.2|10410.2|10415.1|10411.1|10415.1|10411.1|10414.2|10410.2|0
1647574860000|2022-03-18 03:41:00|10415|10411|10412.6|10408.6|10415.6|10411.1|10412.6|10407.1|3
1647574870000|2022-03-18 03:41:10|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|1
1647574880000|2022-03-18 03:41:20|10412.6|10408.6|10412.1|10408.1|10412.6|10408.6|10412.1|10408.1|0
1647574890000|2022-03-18 03:41:30|||||||||2
1647574910000|2022-03-18 03:41:50|10411.6|10407.6|10411.6|10407.6|10411.6|10407.6|10411.6|10407.6|0
1647574920000|2022-03-18 03:42:00|10411.1|10407.1|10411.2|10407.2|10413.6|10407.6|10410.2|10404.3|3
1647574930000|2022-03-18 03:42:10|10413.2|10405.2|10413.6|10405.6|10413.6|10407.7|10411.2|10405.2|0
1647574940000|2022-03-18 03:42:20|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|0
1647574950000|2022-03-18 03:42:30|10414.1|10406.1|10414.2|10406.2|10414.6|10406.6|10414.1|10406.1|0
1647574960000|2022-03-18 03:42:40|10414.6|10406.6|10412.7|10408.7|10414.6|10408.7|10412.2|10406.6|0
1647574970000|2022-03-18 03:42:50|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|0
1647574980000|2022-03-18 03:43:00|10415.1|10407.1|10416.1|10408.1|10416.1|10410.6|10414.1|10407.1|0
1647575010000|2022-03-18 03:43:30|10414.6|10410.6|10414.1|10410.1|10416.6|10411.1|10414.1|10408.6|0
1647575040000|2022-03-18 03:44:00|10414.6|10410.6|10415.1|10407.1|10415.6|10410.6|10413.7|10406.6|1
1647575050000|2022-03-18 03:44:10|10413.1|10409.1|10412.7|10408.7|10416.1|10409.1|10412.7|10408.1|0
1647575060000|2022-03-18 03:44:20|10412.2|10408.2|10412.7|10404.7|10413.1|10408.2|10412.2|10404.6|0
1647575070000|2022-03-18 03:44:30|10413.2|10405.2|10412.6|10404.6|10413.2|10405.2|10412.6|10404.6|1
1647575080000|2022-03-18 03:44:40|10412.2|10404.2|10410.1|10406.1|10412.2|10407.5|10409.2|10404.2|0
1647575100000|2022-03-18 03:45:00|10410|10406|10409.6|10405.6|10410|10406|10409.6|10405.6|0
1647575110000|2022-03-18 03:45:10|10409.1|10405.1|10409.7|10401.7|10410.6|10405.1|10407.6|10401.6|0
1647575120000|2022-03-18 03:45:20|10409.2|10401.2|10409.2|10401.2|10409.6|10401.6|10409.2|10401.2|0
1647575130000|2022-03-18 03:45:30|10407.8|10403.8|10408.7|10404.7|10408.7|10404.7|10407.8|10403.8|0
1647575140000|2022-03-18 03:45:40|10409.6|10405.6|10415.6|10407.6|10417.6|10411.6|10409.6|10405.6|3
1647575160000|2022-03-18 03:46:00|10413.6|10409.6|10417.2|10409.2|10417.2|10409.7|10413.6|10407.2|0
1647575170000|2022-03-18 03:46:10|10415.1|10411.1|10414.7|10410.7|10417.2|10411.1|10414.6|10408.6|0
1647575180000|2022-03-18 03:46:20|10414.6|10410.6|10414.2|10406.2|10414.6|10410.6|10411.1|10405.1|0
1647575190000|2022-03-18 03:46:30|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|10414.6|10406.6|0
1647575200000|2022-03-18 03:46:40|10412.5|10408.5|10412.5|10408.5|10412.5|10408.5|10412.5|10408.5|1
1647575210000|2022-03-18 03:46:50|10412.6|10408.6|10412|10408|10413|10409|10412|10408|0
1647575220000|2022-03-18 03:47:00|10412.5|10408.5|10412.5|10408.5|10412.6|10408.6|10412.5|10408.5|3
1647575230000|2022-03-18 03:47:10|10412.6|10408.6|10411.6|10407.6|10413|10409|10411.6|10407.6|0
1647575240000|2022-03-18 03:47:20|10412.5|10408.5|10412.5|10408.5|10413|10409|10412.5|10408.5|0
1647575250000|2022-03-18 03:47:30|10416.1|10408.1|10416.2|10408.2|10416.2|10408.2|10416.1|10408.1|1
1647575260000|2022-03-18 03:47:40|10416.6|10408.6|10414.7|10410.7|10416.6|10410.7|10414.7|10408.6|0
1647575270000|2022-03-18 03:47:50|10415.6|10411.6|10415.7|10411.7|10417.6|10411.7|10415.6|10409.6|0
1647575280000|2022-03-18 03:48:00|10416.2|10412.2|10417.2|10413.2|10418.3|10413.2|10416.2|10410.3|1
1647575290000|2022-03-18 03:48:10|10418.1|10414.1|10418.2|10414.2|10418.2|10414.2|10418.1|10414.1|0
1647575300000|2022-03-18 03:48:20|10418.7|10414.7|10418.7|10414.7|10418.7|10414.7|10418.7|10414.7|0
1647575310000|2022-03-18 03:48:30|10419.1|10415.1|10419.7|10415.7|10421.2|10415.7|10419.1|10413.2|0
1647575320000|2022-03-18 03:48:40|10420.1|10416.1|10420.1|10416.1|10421.1|10417.1|10419.7|10415.7|1
1647575330000|2022-03-18 03:48:50|10420.5|10416.5|10420.6|10416.6|10420.7|10416.7|10420.5|10416.5|2
1647575340000|2022-03-18 03:49:00|10421.1|10417.1|10420.2|10416.2|10421.6|10417.6|10420.2|10416.2|0
1647575350000|2022-03-18 03:49:10|10421.6|10413.6|10421.6|10413.6|10421.6|10413.6|10421.6|10413.6|2
1647575360000|2022-03-18 03:49:20|10419.7|10415.7|10420.1|10416.1|10420.1|10416.1|10419.7|10415.7|0
1647575370000|2022-03-18 03:49:30|10422.1|10414.1|10418.7|10414.7|10422.1|10414.7|10417.7|10413.6|0
1647575380000|2022-03-18 03:49:40|10419.1|10415.1|10419.1|10415.1|10419.1|10415.1|10419.1|10415.1|0
1647575400000|2022-03-18 03:50:00|10419.6|10415.6|10419.6|10415.6|10419.6|10415.6|10419.6|10415.6|0
1647575420000|2022-03-18 03:50:20|10419.5|10415.5|10419|10415|10419.5|10415.5|10419|10415|0
1647575430000|2022-03-18 03:50:30|10422.1|10414.1|10421.6|10413.6|10422.1|10414.1|10421.6|10413.6|3
1647575440000|2022-03-18 03:50:40|10420.1|10416.1|10420.1|10416.1|10420.1|10416.1|10420.1|10416.1|2
1647575450000|2022-03-18 03:50:50|10422.3|10414.3|10425.2|10421.2|10427.6|10421.7|10422.3|10414.3|1
1647575460000|2022-03-18 03:51:00|10424.7|10420.7|10425|10421|10425|10421|10424.6|10420.6|1
1647575470000|2022-03-18 03:51:10|10425.1|10421.1|10423.6|10419.6|10425.1|10421.1|10423.1|10419.1|1
1647575480000|2022-03-18 03:51:20|10423.5|10419.5|10424.2|10416.2|10424.2|10420|10421.5|10416.1|3
1647575490000|2022-03-18 03:51:30|10425.1|10417.1|10423|10419|10425.1|10419|10423|10417.1|0
1647575520000|2022-03-18 03:52:00|10424.5|10416.5|10422.5|10418.5|10424.5|10418.5|10422|10416.1|0
1647575530000|2022-03-18 03:52:10|10422|10418|10419.5|10415.5|10422|10418|10419.5|10415.5|1
1647575550000|2022-03-18 03:52:30|10420.2|10416.2|10425.6|10417.6|10425.6|10418.7|10420.2|10416.2|3
1647575560000|2022-03-18 03:52:40|10425.2|10417.2|10425.1|10417.1|10425.6|10419|10423|10417.1|0
1647575570000|2022-03-18 03:52:50|10424.2|10416.2|10422.1|10418.1|10424.2|10418.1|10422.1|10416.2|0
1647575580000|2022-03-18 03:53:00|10424.2|10416.2|10424.6|10416.6|10424.6|10416.6|10424.1|10416.1|0
1647575590000|2022-03-18 03:53:10|10424.1|10416.1|10423.6|10419.6|10424.6|10419.6|10422.4|10416.1|3
1647575600000|2022-03-18 03:53:20|10423.7|10419.7|10423.7|10419.7|10423.7|10419.7|10423.7|10419.7|1
1647575610000|2022-03-18 03:53:30|10424.1|10420.1|10425.1|10421.1|10425.1|10421.1|10424.1|10420.1|0
1647575630000|2022-03-18 03:53:50|10424.2|10420.2|10424.1|10420.1|10424.2|10420.2|10424.1|10420.1|0
1647575650000|2022-03-18 03:54:10|10424.2|10420.2|10424.2|10420.2|10424.2|10420.2|10424.2|10420.2|0
1647575660000|2022-03-18 03:54:20|10424.6|10420.6|10426.6|10418.6|10426.6|10420.7|10424.6|10418.1|0
1647575670000|2022-03-18 03:54:30|10426.1|10418.1|10426.6|10418.6|10426.6|10418.6|10426.1|10418.1|0
1647575680000|2022-03-18 03:54:40|10424.6|10420.6|10430.1|10422.1|10430.1|10423.9|10424.6|10420.6|3
1647575690000|2022-03-18 03:54:50|10429.1|10421.1|10429.1|10421.1|10429.1|10421.1|10428.6|10420.6|0
1647575700000|2022-03-18 03:55:00|10428.6|10420.6|10429.1|10421.1|10429.1|10421.1|10428.6|10420.6|0
1647575710000|2022-03-18 03:55:10|10426.5|10422.5|10426.6|10422.6|10426.6|10422.6|10426.4|10422.4|2
1647575720000|2022-03-18 03:55:20|10427.1|10423.1|10430.6|10422.6|10430.6|10424.1|10427.1|10421.7|4
1647575730000|2022-03-18 03:55:30|10428.6|10424.6|10431.6|10427.6|10431.6|10427.6|10428.6|10424.6|0
1647575740000|2022-03-18 03:55:40|10432|10428|10432|10428|10432.1|10428.1|10432|10428|3
1647575750000|2022-03-18 03:55:50|10431.6|10427.6|10437.1|10429.1|10438|10432.5|10431.6|10426.1|6
1647575760000|2022-03-18 03:56:00|10438|10430|10431.6|10423.6|10438|10432.2|10429.6|10423.6|3
1647575770000|2022-03-18 03:56:10|10432.1|10424.1|10431.1|10423.1|10433.6|10427.6|10430|10423.1|0
1647575780000|2022-03-18 03:56:20|10431|10423|10430.1|10422.1|10431|10423|10430.1|10422.1|1
1647575790000|2022-03-18 03:56:30|10430.5|10422.5|10430.1|10422.1|10430.5|10422.5|10430.1|10422.1|0
1647575800000|2022-03-18 03:56:40|10428.1|10424.1|10430.1|10422.1|10430.1|10424.1|10427.6|10422.1|0
1647575810000|2022-03-18 03:56:50|10429.5|10425.5|10435.6|10431.6|10437.6|10431.6|10429.5|10425.5|2
1647575820000|2022-03-18 03:57:00|10436.1|10432.1|10437|10433|10437.6|10433|10435.2|10429|1
1647575830000|2022-03-18 03:57:10|10438.5|10434.5|10439.2|10435.2|10441.5|10435.5|10437.5|10431.6|1
1647575840000|2022-03-18 03:57:20|10439.6|10435.6|10441.1|10433.1|10441.6|10435.7|10438.7|10433.1|2
1647575850000|2022-03-18 03:57:30|10441.6|10433.6|10441|10433|10442.6|10436.5|10440|10433|4
1647575860000|2022-03-18 03:57:40|10441.1|10433.1|10439.6|10435.6|10442|10436.1|10439.6|10433.1|0
1647575870000|2022-03-18 03:57:50|10440|10436|10440|10436|10440|10436|10440|10436|0
1647575880000|2022-03-18 03:58:00|10440.5|10436.5|10442.5|10438.5|10443|10439|10440|10436|5
1647575890000|2022-03-18 03:58:10|10442.7|10438.7|10449.6|10441.6|10451.6|10445|10442.7|10438.1|11
1647575900000|2022-03-18 03:58:20|10450.6|10442.6|10456|10448|10456.5|10449|10450.1|10442.1|11
1647575910000|2022-03-18 03:58:30|10456.5|10448.5|10459|10451|10459.1|10453|10454.6|10448.1|3
1647575920000|2022-03-18 03:58:40|10457|10453|10458.2|10454.2|10460.5|10454.5|10456.2|10450|5
1647575930000|2022-03-18 03:58:50|10457.5|10453.5|10457.1|10453.1|10459.7|10454.1|10455.5|10449.5|2
1647575940000|2022-03-18 03:59:00|10457.6|10453.6|10456.1|10448.1|10458.6|10453.6|10455.2|10448.1|3
1647575950000|2022-03-18 03:59:10|10453.6|10449.6|10454.2|10450.2|10456.2|10450.2|10453.6|10446.2|5
1647575960000|2022-03-18 03:59:20|10453.7|10449.7|10456.7|10448.7|10456.7|10450.2|10453.7|10448.7|1
1647575970000|2022-03-18 03:59:30|10454.8|10450.8|10457.7|10449.7|10457.7|10450.8|10454.2|10448.7|0
1647575980000|2022-03-18 03:59:40|10456.7|10452.7|10457.7|10449.7|10458.2|10453.2|10456.7|10449.7|0
1647575990000|2022-03-18 03:59:50|10457.2|10449.2|10453.6|10449.6|10457.2|10451.2|10452.7|10446.9|1
1647576000000|2022-03-18 04:00:00|10453.1|10449.1|10454.8|10450.8|10456.2|10451.3|10453.1|10447.2|5
1647576010000|2022-03-18 04:00:10|10454.7|10450.7|10456.7|10448.7|10456.9|10450.8|10450.8|10444.9|9
1647576020000|2022-03-18 04:00:20|10456.3|10448.3|10466.7|10458.7|10470.7|10465.2|10454.5|10448.3|28
1647576030000|2022-03-18 04:00:30|10466.2|10458.2|10463.7|10459.7|10469.7|10463.4|10463.6|10457.7|3
1647576040000|2022-03-18 04:00:40|10464.1|10460.1|10463.2|10459.2|10467.1|10460.2|10463.2|10458.1|2
1647576050000|2022-03-18 04:00:50|10462.7|10458.7|10463.1|10455.1|10463.6|10458.7|10460.2|10455.1|2
1647576060000|2022-03-18 04:01:00|10458.6|10454.6|10456.6|10448.6|10460.6|10454.6|10453.2|10448.6|3
1647576070000|2022-03-18 04:01:10|10457|10449|10460.7|10452.7|10461.6|10453.6|10455.1|10449|4
1647576080000|2022-03-18 04:01:20|10462.6|10454.6|10457.1|10449.1|10462.6|10454.6|10456.1|10449.1|3
1647576090000|2022-03-18 04:01:30|10457.6|10449.6|10453.2|10449.2|10457.6|10451|10451.7|10447.7|1
1647576100000|2022-03-18 04:01:40|10453.1|10449.1|10456.6|10448.6|10457.1|10450.6|10453.1|10447.6|1
1647576110000|2022-03-18 04:01:50|10456.1|10448.1|10453.6|10449.6|10456.1|10449.6|10453.6|10448.1|1
1647576120000|2022-03-18 04:02:00|10454.1|10450.1|10456.2|10448.2|10456.3|10450.1|10454.1|10448.1|3
1647576130000|2022-03-18 04:02:10|10456.7|10448.7|10457.2|10449.2|10461.2|10453.7|10455|10448.7|1
1647576140000|2022-03-18 04:02:20|10457.7|10449.7|10458.1|10450.1|10458.1|10450.1|10457.7|10449.7|3
1647576150000|2022-03-18 04:02:30|10458.2|10450.2|10458.1|10454.1|10458.2|10454.1|10456.7|10450.2|1
1647576160000|2022-03-18 04:02:40|10457.2|10453.2|10457.2|10453.2|10458.7|10453.2|10456.8|10450.7|1
1647576170000|2022-03-18 04:02:50|10459.1|10451.1|10456.2|10452.2|10459.1|10452.7|10454.2|10447.7|2
1647576190000|2022-03-18 04:03:10|10454.8|10450.8|10454.7|10450.7|10454.8|10450.8|10454.7|10450.7|0
1647576210000|2022-03-18 04:03:30|10453.8|10449.8|10456.2|10448.2|10456.6|10450.7|10453.1|10447.2|10
1647576220000|2022-03-18 04:03:40|10456.7|10448.7|10457.7|10449.7|10457.7|10449.7|10456.7|10448.7|1
1647576230000|2022-03-18 04:03:50|10458.2|10450.2|10460.2|10452.2|10460.2|10453.7|10456.2|10449.7|0
1647576240000|2022-03-18 04:04:00|10460.7|10452.7|10457.7|10453.7|10460.7|10454.2|10457.7|10452.2|0
1647576250000|2022-03-18 04:04:10|10457.2|10453.2|10454.7|10450.7|10459|10453.2|10454.7|10449.2|1
1647576290000|2022-03-18 04:04:50|10455.6|10451.6|10454.2|10450.2|10457.7|10451.6|10454.2|10449.7|0
1647576300000|2022-03-18 04:05:00|10454.1|10450.1|10451.9|10447.9|10454.7|10450.1|10445.8|10441.8|9
1647576310000|2022-03-18 04:05:10|10450.5|10446.5|10445.6|10437.6|10452|10446.5|10439|10434|19
1647576320000|2022-03-18 04:05:20|10443.5|10439.5|10443.4|10439.4|10444.5|10440.4|10442.1|10435.5|3
1647576330000|2022-03-18 04:05:30|10442.5|10438.5|10438|10434|10443.5|10438.5|10435.1|10430.1|3
1647576340000|2022-03-18 04:05:40|10437.6|10433.6|10438.6|10430.6|10441|10435.1|10437.6|10430.6|3
1647576350000|2022-03-18 04:05:50|10436.4|10432.4|10439.5|10431.5|10440.5|10432.5|10436.4|10430.4|1
1647576360000|2022-03-18 04:06:00|10439.1|10431.1|10439.5|10431.5|10439.5|10431.5|10439.1|10431.1|3
1647576370000|2022-03-18 04:06:10|10438|10434|10442|10434|10445|10438.6|10438|10434|1
1647576380000|2022-03-18 04:06:20|10441.5|10433.5|10438.5|10434.5|10441.5|10435.6|10438.5|10433.5|0
1647576390000|2022-03-18 04:06:30|10440|10432|10437|10429|10440|10434.6|10434.6|10429|2
1647576400000|2022-03-18 04:06:40|10435.1|10431.1|10439.5|10435.5|10442.1|10435.6|10435.1|10430.2|6
1647576410000|2022-03-18 04:06:50|10440.6|10432.6|10438.1|10430.1|10440.6|10433|10435.1|10430.1|1
1647576420000|2022-03-18 04:07:00|10436.1|10432.1|10438.1|10430.1|10438.1|10432.1|10435.6|10429.6|1
1647576430000|2022-03-18 04:07:10|10436|10432|10435.6|10427.6|10436|10432|10433.2|10426.6|3
1647576440000|2022-03-18 04:07:20|10436.1|10428.1|10436.1|10428.1|10437.5|10431.5|10435.5|10428.1|1
1647576450000|2022-03-18 04:07:30|10434.1|10430.1|10437.5|10429.5|10437.5|10431.4|10434.1|10428.1|2
1647576460000|2022-03-18 04:07:40|10435.6|10431.6|10437.5|10429.5|10437.5|10431.6|10435.6|10429.5|0
1647576470000|2022-03-18 04:07:50|10437|10429|10437.5|10429.5|10437.5|10431.5|10435.5|10429|1
1647576480000|2022-03-18 04:08:00|10435.4|10431.4|10435.5|10431.5|10435.5|10431.5|10435.4|10431.4|0
1647576490000|2022-03-18 04:08:10|10435.9|10431.9|10435.5|10431.5|10435.9|10431.9|10435.5|10431.5|0
1647576500000|2022-03-18 04:08:20|10435|10431|10435|10431|10435|10431|10435|10431|0
1647576510000|2022-03-18 04:08:30|10434.9|10430.9|10435|10431|10435|10431|10434.9|10430.9|1
1647576520000|2022-03-18 04:08:40|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|3
1647576530000|2022-03-18 04:08:50|10434.4|10430.4|10434.1|10430.1|10436|10430.4|10434|10428|2
1647576540000|2022-03-18 04:09:00|10434.5|10430.5|10436.5|10428.5|10436.5|10430.5|10434.1|10428|0
1647576550000|2022-03-18 04:09:10|10434.4|10430.4|10435.4|10431.4|10437.9|10432.8|10433.5|10429.5|2
1647576560000|2022-03-18 04:09:20|10437.9|10429.9|10432|10424|10438.4|10430.9|10428|10421.9|9
1647576570000|2022-03-18 04:09:30|10431.9|10423.9|10433.4|10425.4|10434.5|10428|10429.9|10423.4|0
1647576580000|2022-03-18 04:09:40|10431.9|10427.9|10432.9|10424.9|10433.9|10427.9|10429.5|10424.9|0
1647576590000|2022-03-18 04:09:50|10430.8|10426.8|10433.4|10429.4|10434.4|10429.4|10430.8|10425.9|0
1647576600000|2022-03-18 04:10:00|10432.9|10428.9|10433.9|10429.9|10434.3|10430.3|10432.9|10428.9|0
1647576610000|2022-03-18 04:10:10|10434.9|10430.9|10433.5|10429.5|10436.9|10430.9|10433.5|10428.9|0
1647576620000|2022-03-18 04:10:20|10433|10429|10433.5|10429.5|10433.5|10429.5|10433|10429|2
1647576640000|2022-03-18 04:10:40|10434|10430|10434.5|10430.5|10434.5|10430.5|10434|10430|0
1647576660000|2022-03-18 04:11:00|10435|10431|10436.4|10432.4|10438.9|10432.9|10435|10429.5|1
1647576670000|2022-03-18 04:11:10|10436.5|10432.5|10438.9|10430.9|10438.9|10433.9|10435.9|10430.9|0
1647576680000|2022-03-18 04:11:20|10437.4|10433.4|10436.4|10432.4|10439.9|10434.5|10436.4|10431.4|1
1647576690000|2022-03-18 04:11:30|10437|10433|10438|10434|10439.9|10434|10436.9|10431.9|0
1647576700000|2022-03-18 04:11:40|10438.4|10434.4|10441.9|10433.9|10441.9|10436.9|10438|10433.9|0
1647576710000|2022-03-18 04:11:50|10442.4|10434.4|10445.5|10437.5|10445.5|10437.5|10441.2|10434.4|7
1647576730000|2022-03-18 04:12:10|10445.1|10437.1|10443|10439|10445.1|10439|10443|10436.5|0
1647576740000|2022-03-18 04:12:20|10442.6|10438.6|10439|10431|10442.6|10438.6|10434.6|10429.5|1
1647576750000|2022-03-18 04:12:30|10438.9|10430.9|10436.6|10432.6|10440.1|10434|10436.6|10430.5|0
1647576760000|2022-03-18 04:12:40|10436.4|10432.4|10434.6|10430.6|10436.4|10432.4|10434.6|10430.6|1
1647576780000|2022-03-18 04:13:00|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|1
1647576830000|2022-03-18 04:13:50|10435.5|10427.5|10435|10427|10435.5|10427.5|10435|10427|0
1647576840000|2022-03-18 04:14:00|10434.9|10426.9|10432|10428|10434.9|10428|10432|10426|0
1647576850000|2022-03-18 04:14:10|10432.5|10428.5|10432.5|10428.5|10432.5|10428.5|10432.5|10428.5|0
1647576860000|2022-03-18 04:14:20|10434.6|10426.6|10434.5|10426.5|10436|10428|10434.5|10426.5|0
1647576870000|2022-03-18 04:14:30|10435.5|10427.5|10436|10428|10436|10428|10434.5|10426.5|0
1647576880000|2022-03-18 04:14:40|10435.5|10427.5|10435|10427|10435.5|10429.4|10433.4|10426.5|1
1647576890000|2022-03-18 04:14:50|10432.9|10428.9|10436.5|10428.5|10436.5|10430.5|10432.9|10427|0
1647576900000|2022-03-18 04:15:00|10437|10429|10437|10429|10437|10429|10437|10429|0
1647576910000|2022-03-18 04:15:10|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|0
1647576920000|2022-03-18 04:15:20|10434.6|10430.6|10436.5|10428.5|10436.5|10430.6|10434|10428.5|0
1647576930000|2022-03-18 04:15:30|10437|10429|10436.5|10432.5|10437|10432.5|10434.5|10428.5|0
1647576940000|2022-03-18 04:15:40|10436.9|10432.9|10437.9|10433.9|10439.4|10434|10436.9|10431.4|0
1647576950000|2022-03-18 04:15:50|10438|10434|10438.4|10434.4|10438.4|10434.4|10438|10434|1
1647576960000|2022-03-18 04:16:00|10438.9|10434.9|10446.5|10438.5|10447.5|10441|10438.9|10433|5
1647576970000|2022-03-18 04:16:10|10446.2|10438.2|10441.4|10433.4|10446.2|10438.2|10440.9|10432.9|5
1647576980000|2022-03-18 04:16:20|10441.8|10433.8|10441.4|10433.4|10442.3|10434.3|10441.4|10433.4|0
1647577000000|2022-03-18 04:16:40|10438.5|10434.5|10437.8|10433.8|10441.4|10434.5|10436.9|10430.9|0
1647577010000|2022-03-18 04:16:50|10439.3|10431.3|10440.4|10432.4|10440.4|10434.4|10438.4|10431.3|1
1647577020000|2022-03-18 04:17:00|10440.3|10432.3|10437.4|10433.4|10440.4|10433.4|10437.4|10432.3|1
1647577030000|2022-03-18 04:17:10|10437.9|10433.9|10437.9|10433.9|10437.9|10433.9|10437.9|10433.9|0
1647577040000|2022-03-18 04:17:20|10438.4|10434.4|10438.4|10434.4|10438.4|10434.4|10438.4|10434.4|0
1647577050000|2022-03-18 04:17:30|10438.9|10434.9|10438.5|10434.5|10438.9|10434.9|10438.4|10434.4|1
1647577060000|2022-03-18 04:17:40|10438.4|10434.4|10438.5|10434.5|10438.5|10434.5|10438.4|10434.4|0
1647577070000|2022-03-18 04:17:50|10438.4|10434.4|10437.5|10433.5|10438.4|10434.4|10437.5|10433.5|2
1647577080000|2022-03-18 04:18:00|10437.3|10433.3|10437.8|10433.8|10437.8|10433.8|10436.8|10432.8|3
1647577100000|2022-03-18 04:18:20|10438.7|10434.7|10438.8|10434.8|10438.8|10434.8|10438.2|10434.2|0
1647577110000|2022-03-18 04:18:30|10438.7|10434.7|10439.4|10435.4|10439.4|10435.4|10438.7|10434.7|1
1647577120000|2022-03-18 04:18:40|10439|10435|10438.5|10434.5|10439|10435|10438.5|10434.5|0
1647577130000|2022-03-18 04:18:50|10439|10435|10439|10435|10439|10435|10439|10435|0
1647577140000|2022-03-18 04:19:00|10438.4|10434.4|10437.5|10433.5|10438.4|10434.4|10437|10433|1
1647577150000|2022-03-18 04:19:10|10437.4|10433.4|10439|10435|10439|10435|10437|10433|3
1647577160000|2022-03-18 04:19:20|10439.6|10435.6|10440|10436|10440.9|10436.9|10439.6|10435.6|0
1647577170000|2022-03-18 04:19:30|10440.5|10436.5|10440.5|10436.5|10440.5|10436.5|10440.5|10436.5|0
1647577190000|2022-03-18 04:19:50|10440.9|10436.9|10440.5|10436.5|10440.9|10436.9|10440.5|10436.5|0
1647577210000|2022-03-18 04:20:10|10441|10437|10442.4|10438.4|10444.4|10438.4|10441|10436.4|1
1647577220000|2022-03-18 04:20:20|10441.9|10437.9|10442.4|10438.4|10442.4|10438.4|10441.4|10437.4|0
1647577230000|2022-03-18 04:20:30|10442.3|10438.3|10442.3|10438.3|10442.3|10438.3|10442.3|10438.3|0
1647577240000|2022-03-18 04:20:40|10441.9|10437.9|10441.9|10437.9|10441.9|10437.9|10441.9|10437.9|0
1647577270000|2022-03-18 04:21:10|10442.8|10438.8|10445.9|10437.9|10445.9|10438.8|10442.8|10437.9|4
1647577280000|2022-03-18 04:21:20|10443.9|10439.9|10446.9|10438.9|10446.9|10440.8|10443.9|10438.9|0
1647577290000|2022-03-18 04:21:30|10444.9|10440.9|10445.4|10441.4|10445.4|10441.4|10444.9|10440.9|0
1647577300000|2022-03-18 04:21:40|10446.9|10438.9|10446|10438|10447|10441.1|10444.5|10438|6
1647577310000|2022-03-18 04:21:50|10445.5|10437.5|10444|10440|10447|10441|10444|10437.5|1
1647577320000|2022-03-18 04:22:00|10444.5|10440.5|10446|10438|10446|10440.5|10444.5|10438|0
1647577330000|2022-03-18 04:22:10|10446.5|10438.5|10446|10442|10446.5|10442|10445|10438.5|1
1647577340000|2022-03-18 04:22:20|10445.6|10441.6|10446|10438|10447.4|10441.6|10445.5|10438|1
1647577350000|2022-03-18 04:22:30|10443.9|10439.9|10445|10441|10446|10441|10443.9|10438|0
1647577360000|2022-03-18 04:22:40|10447|10439|10446.5|10438.5|10447|10439|10446.5|10438.5|2
1647577370000|2022-03-18 04:22:50|10444.5|10440.5|10445|10441|10445|10441|10444.5|10440.5|0
1647577380000|2022-03-18 04:23:00|10445.5|10441.5|10445.5|10441.5|10445.5|10441.5|10445.5|10441.5|0
1647577390000|2022-03-18 04:23:10|10445.8|10441.8|10449|10445|10449|10445|10445.8|10441.8|3
1647577400000|2022-03-18 04:23:20|10448.5|10444.5|10449|10445|10449|10445|10448.5|10444.5|0
1647577410000|2022-03-18 04:23:30|10445.6|10441.6|10448.6|10440.6|10448.6|10441.6|10442.7|10438.7|6
1647577420000|2022-03-18 04:23:40|10446|10442|10446|10442|10446|10442|10445.6|10441.6|0
1647577430000|2022-03-18 04:23:50|10446.1|10442.1|10445.6|10441.6|10446.1|10442.1|10445.5|10441.5|0
1647577440000|2022-03-18 04:24:00|10446|10442|10448.1|10440.1|10448.1|10442|10443.7|10438.1|1
1647577450000|2022-03-18 04:24:10|10446.7|10442.7|10448.1|10444.1|10448.1|10444.1|10446.7|10442.7|1
1647577470000|2022-03-18 04:24:30|10447.6|10443.6|10447.6|10443.6|10447.6|10443.6|10447.6|10443.6|0
1647577480000|2022-03-18 04:24:40|10447.5|10443.5|10447.7|10443.7|10449.1|10443.7|10447.2|10441.1|4
1647577490000|2022-03-18 04:24:50|10449|10445|10448.6|10444.6|10449|10445|10448.5|10444.5|0
1647577500000|2022-03-18 04:25:00|10448.5|10444.5|10448.1|10444.1|10448.5|10444.5|10445.7|10441.7|6
1647577530000|2022-03-18 04:25:30|10447.7|10443.7|10447.2|10443.2|10447.7|10443.7|10447.2|10443.2|0
1647577550000|2022-03-18 04:25:50|10447.1|10443.1|10446.2|10442.2|10447.2|10443.2|10446.2|10442.2|1
1647577560000|2022-03-18 04:26:00|10445.7|10441.7|10448.2|10444.2|10448.2|10444.2|10445.7|10441.7|3
1647577570000|2022-03-18 04:26:10|10447.7|10443.7|10447.1|10443.1|10447.7|10443.7|10447.1|10443.1|3
1647577580000|2022-03-18 04:26:20|10447.2|10443.2|10446.2|10442.2|10447.3|10443.3|10445.2|10441.2|6
1647577590000|2022-03-18 04:26:30|10447.2|10443.2|10447.1|10443.1|10447.2|10443.2|10447.1|10443.1|3
1647577600000|2022-03-18 04:26:40|10446.7|10442.7|10446.2|10442.2|10447.1|10443.1|10445.8|10441.8|0
1647577620000|2022-03-18 04:27:00|10446.7|10442.7|10447.1|10443.1|10447.2|10443.2|10446.7|10442.7|1
1647577630000|2022-03-18 04:27:10|10446.7|10442.7|10447.6|10443.6|10447.6|10443.6|10446.6|10442.6|0
1647577640000|2022-03-18 04:27:20|10447.1|10443.1|10445.7|10441.7|10447.1|10443.1|10445.2|10441.2|1
1647577650000|2022-03-18 04:27:30|10446.1|10442.1|10446.1|10442.1|10446.1|10442.1|10445.6|10441.6|2
1647577660000|2022-03-18 04:27:40|10446.7|10442.7|10446.7|10442.7|10446.7|10442.7|10446.7|10442.7|0
1647577670000|2022-03-18 04:27:50|10446.6|10442.6|10447.7|10443.7|10447.7|10443.7|10446.1|10442.1|2
1647577680000|2022-03-18 04:28:00|10448.2|10444.2|10447.2|10443.2|10449.1|10444.2|10447.1|10441.1|3
1647577700000|2022-03-18 04:28:20|10447.7|10443.7|10447.2|10443.2|10447.7|10443.7|10447.2|10443.2|0
1647577710000|2022-03-18 04:28:30|10447.6|10443.6|10447.6|10443.6|10447.6|10443.6|10447.6|10443.6|1
1647577730000|2022-03-18 04:28:50|10447.4|10443.4|10436.1|10432.1|10447.4|10443.4|10430|10424.1|22
1647577740000|2022-03-18 04:29:00|10436.6|10432.6|10433.7|10429.7|10437.9|10432.6|10433.6|10428.6|6
1647577750000|2022-03-18 04:29:10|10433.6|10429.6|10434.1|10430.1|10434.1|10430.1|10433.6|10429.6|0
1647577760000|2022-03-18 04:29:20|10434.6|10430.6|10434.6|10430.6|10434.6|10430.6|10434.6|10430.6|0
1647577770000|2022-03-18 04:29:30|10435.1|10431.1|10435.1|10431.1|10435.1|10431.1|10435.1|10431.1|0
1647577780000|2022-03-18 04:29:40|10435.6|10431.6|10435.7|10431.7|10437.6|10432.6|10435.6|10429.6|2
1647577790000|2022-03-18 04:29:50|10436.1|10432.1|10436.1|10432.1|10436.1|10432.1|10436.1|10432.1|1
1647577800000|2022-03-18 04:30:00|10436.6|10432.6|10436.6|10432.6|10436.6|10432.6|10436.6|10432.6|0
1647577810000|2022-03-18 04:30:10|10436.1|10432.1|10436.1|10432.1|10436.6|10432.6|10436|10432|2
1647577820000|2022-03-18 04:30:20|10436.6|10432.6|10436.1|10432.1|10440|10434.1|10436.1|10431.1|0
1647577830000|2022-03-18 04:30:30|10436.6|10432.6|10436.1|10432.1|10437.1|10433.1|10436.1|10432.1|0
1647577840000|2022-03-18 04:30:40|10436.6|10432.6|10437.1|10433.1|10437.1|10433.1|10436.1|10432.1|3
1647577850000|2022-03-18 04:30:50|10437.2|10433.2|10437.6|10433.6|10438.1|10434.1|10437.2|10433.2|4
1647577860000|2022-03-18 04:31:00|10438.6|10434.6|10447.1|10439.1|10447.6|10441.6|10438.6|10434.6|3
1647577870000|2022-03-18 04:31:10|10444.1|10440.1|10447.6|10439.6|10447.6|10442.1|10444.1|10439.6|0
1647577880000|2022-03-18 04:31:20|10447.5|10439.5|10446.7|10438.7|10447.5|10439.5|10446.6|10438.6|1
1647577890000|2022-03-18 04:31:30|10447.6|10439.6|10446.1|10442.1|10447.6|10442.1|10445.5|10439.6|0
1647577900000|2022-03-18 04:31:40|10446.6|10442.6|10446.1|10438.1|10446.6|10442.6|10445.1|10438.1|0
1647577910000|2022-03-18 04:31:50|10443.6|10439.6|10446.1|10438.1|10446.1|10439.6|10443.6|10437.7|0
1647577970000|2022-03-18 04:32:50|10446.6|10438.6|10446.1|10442.1|10447.6|10442.1|10445.1|10438.6|1
1647577980000|2022-03-18 04:33:00|10445.6|10441.6|10447.1|10439.1|10447.1|10441.6|10445.1|10439.1|0
1647577990000|2022-03-18 04:33:10|10445|10441|10443.1|10439.1|10447.6|10441.6|10441.2|10437.1|0
1647578000000|2022-03-18 04:33:20|10445.1|10437.1|10446.6|10438.6|10446.6|10438.6|10445.1|10437.1|1
1647578020000|2022-03-18 04:33:40|10445.6|10437.6|10446.1|10438.1|10446.1|10440|10443.5|10437.6|0
1647578040000|2022-03-18 04:34:00|10445.1|10437.1|10440.2|10436.2|10445.1|10439.1|10439.7|10435.7|3
1647578050000|2022-03-18 04:34:10|10441.1|10437.1|10443.1|10439.1|10443.2|10439.2|10441.1|10437.1|2
1647578060000|2022-03-18 04:34:20|10443.6|10439.6|10441.2|10437.2|10447.1|10441.1|10441.1|10435.1|2
1647578070000|2022-03-18 04:34:30|10441.3|10437.3|10445|10441|10446.6|10441.2|10441.3|10437.3|7
1647578080000|2022-03-18 04:34:40|10444.6|10440.6|10447.1|10443.1|10447.1|10443.1|10444.6|10438.6|1
1647578090000|2022-03-18 04:34:50|10447.2|10443.2|10446.7|10442.7|10448.6|10443.2|10445.2|10438.2|2
1647578100000|2022-03-18 04:35:00|10446.6|10442.6|10445.7|10441.7|10447.7|10442.6|10445.7|10439.6|1
1647578110000|2022-03-18 04:35:10|10446.2|10442.2|10445.8|10441.8|10446.2|10442.2|10445.8|10441.8|1
1647578120000|2022-03-18 04:35:20|10446.2|10438.2|10445.3|10441.3|10446.2|10441.3|10443.4|10438.2|1
1647578130000|2022-03-18 04:35:30|10445.8|10441.8|10445.7|10441.7|10446.7|10442.7|10445.7|10441.7|2
1647578140000|2022-03-18 04:35:40|10445.8|10441.8|10445.3|10441.3|10445.8|10441.8|10445.3|10441.3|2
1647578150000|2022-03-18 04:35:50|10445.8|10441.8|10445.8|10441.8|10445.8|10441.8|10445.8|10441.8|0
1647578160000|2022-03-18 04:36:00|10445.3|10441.3|10446.7|10442.7|10446.7|10442.7|10445.3|10441.3|0
1647578170000|2022-03-18 04:36:10|10446.3|10442.3|10436.2|10432.2|10446.3|10442.3|10436.2|10430.7|13
1647578180000|2022-03-18 04:36:20|10438.3|10434.3|10439.2|10435.2|10441.6|10435.2|10436.2|10431.7|6
1647578210000|2022-03-18 04:36:50|10441.1|10433.1|10434.2|10426.2|10441.1|10433.1|10430.7|10424.7|16
1647578220000|2022-03-18 04:37:00|10432|10428|10429.2|10421.2|10434.7|10428.7|10424.3|10419.7|5
1647578230000|2022-03-18 04:37:10|10429.7|10421.7|10430.2|10422.2|10431.1|10424.1|10426.8|10421.7|1
1647578240000|2022-03-18 04:37:20|10430.6|10422.6|10426.2|10422.2|10433.7|10427.2|10426.2|10421.7|1
1647578250000|2022-03-18 04:37:30|10427.2|10423.2|10426.3|10422.3|10427.7|10423.7|10426.3|10422.3|1
1647578260000|2022-03-18 04:37:40|10426.7|10422.7|10426.7|10422.7|10426.7|10422.7|10426.7|10422.7|0
1647578270000|2022-03-18 04:37:50|10427.2|10423.2|10430.1|10426.1|10432.2|10426.1|10427.2|10423.2|1
1647578280000|2022-03-18 04:38:00|10429.7|10425.7|10428.1|10424.1|10433.1|10428.6|10427.2|10421.7|1
1647578290000|2022-03-18 04:38:10|10428.6|10424.6|10431.7|10423.7|10433.2|10425.2|10428.6|10423.3|0
1647578300000|2022-03-18 04:38:20|10432.2|10424.2|10432.6|10424.6|10432.7|10426.5|10429.2|10423.3|1
1647578310000|2022-03-18 04:38:30|10432.2|10424.2|10431.7|10423.7|10432.2|10425.2|10429.2|10423.2|0
1647578320000|2022-03-18 04:38:40|10429.6|10425.6|10428.7|10424.7|10429.6|10425.6|10428.7|10424.7|0
1647578330000|2022-03-18 04:38:50|10432.7|10424.6|10432.2|10424.2|10432.7|10424.6|10432.2|10424.2|0
1647578350000|2022-03-18 04:39:10|10432.1|10424.1|10428.1|10424.1|10432.1|10424.1|10428.1|10422.1|4
1647578360000|2022-03-18 04:39:20|10428.6|10424.6|10434.2|10426.2|10434.2|10427.2|10428.6|10423.7|5
1647578370000|2022-03-18 04:39:30|10430.7|10426.7|10433.7|10425.7|10433.7|10427.1|10430.7|10424.6|0
1647578380000|2022-03-18 04:39:40|10433.8|10425.8|10434.2|10426.2|10434.6|10426.6|10433.8|10425.8|0
1647578390000|2022-03-18 04:39:50|10432.1|10428.1|10433.6|10429.6|10433.6|10429.6|10432.1|10428.1|0
1647578400000|2022-03-18 04:40:00|10434.1|10430.1|10434.1|10430.1|10434.1|10430.1|10434|10430|0
1647578420000|2022-03-18 04:40:20|10434|10430|10433.6|10429.6|10435|10431|10433.6|10429.6|1
1647578430000|2022-03-18 04:40:30|10433.1|10429.1|10430.6|10422.6|10433.1|10429.1|10429.6|10422.6|0
1647578440000|2022-03-18 04:40:40|10429.1|10425.1|10425.2|10421.2|10431.7|10425.6|10424.8|10420.8|4
1647578450000|2022-03-18 04:40:50|10425.7|10421.7|10421.5|10413.5|10429.2|10422.8|10419.6|10413.5|15
1647578460000|2022-03-18 04:41:00|10421.7|10413.7|10420|10416|10423.1|10416.5|10420|10413.7|2
1647578470000|2022-03-18 04:41:10|10419.6|10415.6|10419.1|10415.1|10419.6|10415.6|10418.1|10414.1|1
1647578480000|2022-03-18 04:41:20|10420|10416|10421.6|10417.6|10421.6|10417.6|10420|10416|2
1647578490000|2022-03-18 04:41:30|10422|10418|10422.1|10418.1|10425.1|10418.6|10421.6|10417.1|1
1647578500000|2022-03-18 04:41:40|10421.2|10417.2|10421.2|10417.2|10421.2|10417.2|10421.2|10417.2|0
1647578510000|2022-03-18 04:41:50|10420.7|10416.7|10421.2|10417.2|10421.2|10417.2|10420.7|10416.7|0
1647578520000|2022-03-18 04:42:00|10421.6|10417.6|10421.1|10417.1|10422.1|10418.1|10421|10417|2
1647578530000|2022-03-18 04:42:10|10421|10417|10420.5|10416.5|10421|10417|10420.5|10416.5|0
1647578540000|2022-03-18 04:42:20|10419.6|10415.6|10420|10416|10420|10416|10418.6|10414.6|0
1647578550000|2022-03-18 04:42:30|10420.1|10416.1|10420.2|10416.2|10420.2|10416.2|10420.1|10416.1|1
1647578560000|2022-03-18 04:42:40|10420.1|10416.1|10421.1|10417.1|10422.6|10417.1|10420|10414.1|1
1647578570000|2022-03-18 04:42:50|10423.1|10415.1|10423.6|10415.6|10423.6|10417.1|10421|10415.1|0
1647578580000|2022-03-18 04:43:00|10424.1|10416.1|10424.1|10416.1|10424.1|10416.1|10424.1|10416.1|0
1647578590000|2022-03-18 04:43:10|10422.1|10418.1|10424.6|10416.6|10424.6|10418.1|10422.1|10416.6|1
1647578600000|2022-03-18 04:43:20|10425.1|10417.1|10424|10420|10425.5|10420|10423|10417.1|0
1647578610000|2022-03-18 04:43:30|10423.5|10419.5|10422.1|10418.1|10423.5|10419.5|10422.1|10418.1|0
1647578620000|2022-03-18 04:43:40|10421.6|10417.6|10417.6|10413.6|10421.6|10417.6|10417.1|10413.1|3
1647578630000|2022-03-18 04:43:50|10420.1|10412.1|10418|10414|10420.1|10414.6|10418|10412.1|1
1647578640000|2022-03-18 04:44:00|10420.1|10412.1|10420.1|10412.1|10420.1|10412.1|10420.1|10412.1|0
1647578650000|2022-03-18 04:44:10|10418|10414|10420.1|10412.1|10420.5|10414.6|10417.6|10412|1
1647578660000|2022-03-18 04:44:20|10419.1|10415.1|10419|10415|10419.1|10415.1|10419|10415|0
1647578670000|2022-03-18 04:44:30|10419.1|10415.1|10419.1|10415.1|10419.1|10415.1|10419.1|10415.1|0
1647578680000|2022-03-18 04:44:40|10419.6|10415.6|10423.1|10419.1|10423.1|10419.1|10419.6|10413.8|1
1647578690000|2022-03-18 04:44:50|10422.6|10418.6|10422.6|10418.6|10422.7|10418.7|10422.6|10418.6|0
1647578700000|2022-03-18 04:45:00|10423.1|10419.1|10424.1|10420.1|10424.6|10420.6|10422.6|10418.6|0
1647578710000|2022-03-18 04:45:10|10424.2|10420.2|10424.1|10420.1|10426.4|10421.1|10422.6|10416.6|2
1647578720000|2022-03-18 04:45:20|10424.6|10420.6|10424.1|10420.1|10424.6|10420.6|10424.1|10420.1|0
1647578730000|2022-03-18 04:45:30|10424.6|10420.6|10424.1|10420.1|10425.1|10421.1|10424.1|10420.1|2
1647578740000|2022-03-18 04:45:40|10425.1|10421.1|10425|10421|10426|10422|10424.1|10420.1|0
1647578750000|2022-03-18 04:45:50|10425.1|10421.1|10426.5|10422.5|10428.1|10422.6|10424.6|10420.1|3
1647578760000|2022-03-18 04:46:00|10426|10422|10425.6|10421.6|10426.5|10422.5|10425.5|10421.5|0
1647578770000|2022-03-18 04:46:10|10425.1|10421.1|10426.1|10422.1|10426.1|10422.1|10425.1|10421.1|1
1647578780000|2022-03-18 04:46:20|10426|10422|10428.1|10424.1|10429.1|10425.1|10426|10422|5
1647578790000|2022-03-18 04:46:30|10428.2|10424.2|10429.1|10425.1|10431.1|10425.2|10428.2|10422.7|3
1647578800000|2022-03-18 04:46:40|10428.6|10424.6|10427.1|10423.1|10428.6|10424.6|10427.1|10423.1|2
1647578810000|2022-03-18 04:46:50|10426.1|10422.1|10426.1|10422.1|10426.1|10422.1|10426.1|10422.1|0
1647578820000|2022-03-18 04:47:00|10426.6|10422.6|10427.1|10423.1|10427.1|10423.1|10426.6|10422.6|0
1647578830000|2022-03-18 04:47:10|10427|10423|10427.1|10423.1|10427.1|10423.1|10426.6|10422.6|0
1647578840000|2022-03-18 04:47:20|10427|10423|10425.6|10421.6|10427|10423|10425.6|10421.6|0
1647578850000|2022-03-18 04:47:30|10425.2|10421.2|10424|10420|10427|10421.2|10424|10419|1
1647578860000|2022-03-18 04:47:40|10425.1|10421.1|10425.5|10417.5|10425.5|10421.1|10425|10417.5|1
1647578870000|2022-03-18 04:47:50|10425.6|10417.6|10422.1|10418.1|10425.6|10418.5|10422.1|10417|0
1647578890000|2022-03-18 04:48:10|10422.3|10418.3|10425|10417|10425|10420.6|10422.3|10417|1
1647578900000|2022-03-18 04:48:20|10423.1|10419.1|10425.1|10417.1|10425.6|10419.1|10422.6|10417.1|1
1647578910000|2022-03-18 04:48:30|10426.1|10418.1|10420.6|10412.6|10426.1|10419.1|10420.6|10412.6|6
1647578920000|2022-03-18 04:48:40|10418.5|10414.5|10418.7|10410.7|10420.6|10414.5|10415.6|10410.7|1
1647578930000|2022-03-18 04:48:50|10419.1|10411.1|10420.1|10412.1|10422|10414.8|10417.1|10411.1|0
1647578940000|2022-03-18 04:49:00|10417.6|10413.6|10419.7|10411.7|10420.6|10413.6|10417.6|10411.2|0
1647578950000|2022-03-18 04:49:10|10419.6|10411.6|10419.6|10411.6|10420.1|10412.1|10419.6|10411.6|0
1647578960000|2022-03-18 04:49:20|10419.7|10411.7|10417.5|10413.5|10419.7|10413.7|10417.5|10411.7|1
1647578970000|2022-03-18 04:49:30|10417|10413|10417.6|10409.6|10419.2|10413.7|10415.6|10409.6|2
1647578980000|2022-03-18 04:49:40|10416.7|10408.7|10411.7|10407.7|10416.7|10409.7|10407.8|10403.7|16
1647578990000|2022-03-18 04:49:50|10411.6|10407.6|10414.7|10410.7|10414.7|10410.7|10411.6|10407.6|0
1647579000000|2022-03-18 04:50:00|10417.7|10409.7|10415.2|10411.2|10418.1|10412.2|10414.7|10409.7|0
1647579010000|2022-03-18 04:50:10|10416.7|10408.7|10414.2|10410.2|10416.7|10410.2|10413.5|10407.2|2
1647579020000|2022-03-18 04:50:20|10414.3|10410.3|10417.7|10409.7|10418.7|10413.2|10414.3|10408.8|2
1647579030000|2022-03-18 04:50:30|10416.6|10412.6|10414.7|10410.7|10418.6|10412.6|10414.2|10409.7|0
1647579040000|2022-03-18 04:50:40|10415.6|10411.6|10415.6|10411.6|10417.1|10411.6|10413.6|10408.7|0
1647579050000|2022-03-18 04:50:50|10415.2|10411.2|10416.1|10412.1|10417.1|10412.1|10415.2|10409.1|0
1647579060000|2022-03-18 04:51:00|10415.6|10411.6|10417.7|10413.7|10419.1|10413.7|10415.2|10409.1|0
1647579070000|2022-03-18 04:51:10|10420.6|10416.6|10419.1|10415.1|10421.6|10416.6|10419.1|10413.1|0
1647579080000|2022-03-18 04:51:20|10418.6|10414.6|10420.6|10416.6|10421.1|10416.6|10418.6|10413.1|0
1647579090000|2022-03-18 04:51:30|10420.7|10416.7|10422.1|10414.1|10422.1|10417.1|10419.6|10414.1|2
1647579100000|2022-03-18 04:51:40|10420.1|10416.1|10423.1|10419.1|10425.1|10419.1|10420.1|10414.1|1
1647579110000|2022-03-18 04:51:50|10422.6|10418.6|10419.6|10415.6|10424.2|10418.6|10419.6|10414.1|0
1647579120000|2022-03-18 04:52:00|10420.1|10416.1|10423.1|10415.1|10423.1|10416.1|10419.6|10415.1|0
1647579130000|2022-03-18 04:52:10|10421|10417|10420.5|10412.5|10421|10417|10418|10412|0
1647579140000|2022-03-18 04:52:20|10420|10412|10418|10414|10420|10414.5|10418|10412|0
1647579150000|2022-03-18 04:52:30|10417.5|10413.5|10414.6|10410.6|10417.6|10413.5|10414.6|10409.6|0
1647579160000|2022-03-18 04:52:40|10415|10411|10418|10410|10418|10411.1|10414.1|10410|1
1647579170000|2022-03-18 04:52:50|10416|10412|10419.6|10415.6|10423.6|10416.1|10415.5|10411.5|18
1647579180000|2022-03-18 04:53:00|10419.7|10415.7|10419.1|10415.1|10421.1|10416.1|10418.6|10413.1|1
1647579190000|2022-03-18 04:53:10|10420.1|10412.1|10417.7|10413.7|10420.1|10414.2|10417.7|10412.1|0
1647579220000|2022-03-18 04:53:40|10417.2|10413.2|10417.2|10413.2|10417.2|10413.2|10417.2|10413.2|0
1647579230000|2022-03-18 04:53:50|10416.7|10412.7|10418.2|10414.2|10421.7|10415.6|10416.7|10412.1|0
1647579240000|2022-03-18 04:54:00|10419.6|10415.6|10423.2|10419.2|10426.2|10421.2|10419.6|10413.7|13
1647579250000|2022-03-18 04:54:10|10423.3|10419.3|10421.7|10417.7|10424.7|10420.7|10421.7|10417.7|9
1647579260000|2022-03-18 04:54:20|10421.2|10417.2|10418.6|10414.6|10421.2|10417.2|10418.6|10414.6|2
1647579270000|2022-03-18 04:54:30|10418.2|10414.2|10419.2|10415.2|10419.2|10415.2|10418.2|10414.2|2
1647579280000|2022-03-18 04:54:40|10421.7|10413.7|10422.2|10418.2|10424.2|10418.2|10420.7|10413.7|0
1647579290000|2022-03-18 04:54:50|10422.7|10418.7|10421.2|10417.2|10423.2|10419.2|10421.2|10417.2|3
1647579300000|2022-03-18 04:55:00|10421.7|10417.7|10422.2|10418.2|10422.2|10418.2|10421.7|10417.7|0
1647579310000|2022-03-18 04:55:10|10422.7|10418.7|10422.7|10418.7|10422.7|10418.7|10422.7|10418.7|0
1647579320000|2022-03-18 04:55:20|10422.2|10418.2|10424.2|10420.2|10425.7|10420.2|10422.2|10416.2|0
1647579330000|2022-03-18 04:55:30|10423.7|10419.7|10422.7|10418.7|10425.7|10419.7|10421.2|10417.2|1
1647579340000|2022-03-18 04:55:40|10423.2|10419.2|10425.7|10417.7|10425.7|10419.2|10422.2|10417.7|0
1647579350000|2022-03-18 04:55:50|10423.7|10419.7|10424.2|10420.2|10424.7|10420.7|10423.7|10419.7|1
1647579360000|2022-03-18 04:56:00|10424.7|10420.7|10424.7|10420.7|10424.7|10420.7|10424.6|10420.6|0
1647579370000|2022-03-18 04:56:10|10425.2|10421.2|10425.7|10421.7|10425.7|10421.7|10425.2|10421.2|0
1647579380000|2022-03-18 04:56:20|10424.7|10420.7|10425.7|10421.7|10425.7|10421.7|10424.7|10420.7|1
1647579390000|2022-03-18 04:56:30|10426.2|10422.2|10426.7|10422.7|10428.7|10423.7|10425.7|10420.7|3
1647579410000|2022-03-18 04:56:50|10426.2|10422.2|10426.6|10422.6|10427.2|10423.2|10426.2|10422.2|4
1647579420000|2022-03-18 04:57:00|10425.3|10421.3|10430.6|10422.6|10430.6|10424.5|10424.7|10420.6|3
1647579430000|2022-03-18 04:57:10|10428.5|10424.5|10428.6|10424.6|10430.6|10425.1|10428.5|10422.6|0
1647579450000|2022-03-18 04:57:30|10429.6|10425.6|10429.6|10425.6|10429.6|10425.6|10429.6|10425.6|0
1647579460000|2022-03-18 04:57:40|10429.1|10425.1|10429.6|10425.6|10429.6|10425.6|10428.6|10424.6|0
1647579470000|2022-03-18 04:57:50|10428.6|10424.6|10434.6|10430.6|10436.9|10430.6|10428.6|10424.1|6
1647579480000|2022-03-18 04:58:00|10435.1|10431.1|10434.1|10430.1|10435.5|10431.1|10434.1|10427.1|1
1647579490000|2022-03-18 04:58:10|10438.6|10430.6|10434.6|10430.6|10439.5|10434|10434.6|10430.1|5
1647579500000|2022-03-18 04:58:20|10436.5|10428.5|10437|10429|10437|10429.5|10433.5|10426.6|1
1647579510000|2022-03-18 04:58:30|10436.6|10428.6|10436.6|10428.6|10436.6|10428.6|10436.6|10428.6|0
1647579520000|2022-03-18 04:58:40|10435.5|10431.5|10435.5|10431.5|10437.5|10432|10434.6|10429.5|0
1647579530000|2022-03-18 04:58:50|10437.5|10429.5|10435.1|10427.1|10437.5|10429.5|10433.1|10427.1|0
1647579540000|2022-03-18 04:59:00|10433.6|10429.6|10434.1|10430.1|10434.5|10430.5|10433.6|10429.6|0
1647579550000|2022-03-18 04:59:10|10432.1|10428.1|10432.1|10428.1|10432.1|10428.1|10431.6|10427.6|2
1647579560000|2022-03-18 04:59:20|10431.1|10427.1|10432.1|10428.1|10432.1|10428.1|10431.1|10427.1|1
1647579570000|2022-03-18 04:59:30|10432|10428|10431.6|10427.6|10432|10428|10431.6|10427.6|0
1647579580000|2022-03-18 04:59:40|10431.5|10427.5|10435.5|10427.5|10435.5|10430|10431.5|10427.5|4
1647579590000|2022-03-18 04:59:50|10433.4|10429.4|10433|10429|10433.4|10429.4|10432.5|10428.5|11
1647579600000|2022-03-18 05:00:00|10435.1|10427.1|10435.5|10427.5|10435.5|10427.5|10435.1|10427.1|0
1647579610000|2022-03-18 05:00:10|10435.1|10427.1|10433|10429|10435.1|10429|10433|10427.1|0
1647579620000|2022-03-18 05:00:20|10432.5|10428.5|10432.5|10428.5|10432.5|10428.5|10432.5|10428.5|0
1647579630000|2022-03-18 05:00:30|10431.1|10427.1|10428.1|10424.1|10432.1|10428.1|10428.1|10424.1|3
1647579650000|2022-03-18 05:00:50|10428|10424|10428.1|10424.1|10428.5|10424.5|10427.6|10423.6|0
1647579670000|2022-03-18 05:01:10|10428|10424|10428.1|10424.1|10428.1|10424.1|10427.6|10423.6|0
1647579680000|2022-03-18 05:01:20|10428|10424|10427.6|10423.6|10428|10424|10427.6|10423.6|0
1647579690000|2022-03-18 05:01:30|10428|10424|10428.6|10424.6|10429.1|10425.1|10428|10424|1
1647579700000|2022-03-18 05:01:40|10429|10425|10430.6|10426.6|10432.1|10426.6|10429|10423.6|1
1647579720000|2022-03-18 05:02:00|10431.1|10427.1|10430.6|10422.6|10431.1|10427.1|10428.5|10422.1|2
1647579730000|2022-03-18 05:02:10|10428.5|10424.5|10425.7|10421.7|10428.5|10424.5|10425.7|10421.7|0
1647579740000|2022-03-18 05:02:20|10425.6|10421.6|10422|10414|10425.6|10421.6|10421.6|10414|11
1647579750000|2022-03-18 05:02:30|10422.5|10414.5|10421.5|10413.5|10422.5|10415|10419|10413.5|3
1647579760000|2022-03-18 05:02:40|10419.4|10415.4|10417.1|10413.1|10421.5|10415.5|10416|10412|2
1647579770000|2022-03-18 05:02:50|10417.6|10413.6|10419.7|10415.7|10420.6|10415.7|10417.6|10412.6|2
1647579780000|2022-03-18 05:03:00|10420.2|10416.2|10418.1|10414.1|10421.1|10416.7|10418.1|10413.1|8
1647579800000|2022-03-18 05:03:20|10417.6|10413.6|10417.6|10413.6|10417.6|10413.6|10417.6|10413.6|2
1647579810000|2022-03-18 05:03:30|10418.1|10414.1|10418.6|10414.6|10418.6|10414.6|10418.1|10414.1|0
1647579820000|2022-03-18 05:03:40|10419|10415|10422|10414|10422.5|10416|10419|10414|3
1647579830000|2022-03-18 05:03:50|10419.9|10415.9|10422.5|10414.5|10422.5|10416.9|10419|10413.1|3
1647579840000|2022-03-18 05:04:00|10420.5|10416.5|10420.5|10416.5|10422.5|10416.5|10420.5|10414.5|0
1647579850000|2022-03-18 05:04:10|10420.9|10416.9|10420.5|10416.5|10420.9|10416.9|10420.5|10416.5|1
1647579860000|2022-03-18 05:04:20|10420.6|10416.6|10423|10419|10423|10419|10420.6|10416.6|1
1647579870000|2022-03-18 05:04:30|10425|10417|10424|10416|10425|10419|10422.6|10415.9|1
1647579880000|2022-03-18 05:04:40|10423.9|10415.9|10424|10416|10424.9|10417.6|10421|10415|0
1647579940000|2022-03-18 05:05:40|10421.9|10417.9|10422.5|10414.5|10422.5|10417.9|10421.9|10414.5|0
1647579950000|2022-03-18 05:05:50|10422.4|10414.4|10419|10415|10422.5|10415.5|10419|10414|0
1647579960000|2022-03-18 05:06:00|10418.5|10414.5|10418|10414|10418.5|10414.5|10417.5|10413.5|0
1647579970000|2022-03-18 05:06:10|10417.5|10413.5|10418|10414|10418|10414|10417.5|10413.5|0
1647579980000|2022-03-18 05:06:20|10418.1|10414.1|10418.1|10414.1|10418.1|10414.1|10417.5|10413.5|1
1647579990000|2022-03-18 05:06:30|10418.2|10414.2|10418.2|10414.2|10418.2|10414.2|10417.7|10413.7|1
1647580000000|2022-03-18 05:06:40|10418.1|10414.1|10415.1|10411.1|10418.1|10414.1|10415.1|10411.1|7
1647580010000|2022-03-18 05:06:50|10416|10412|10418.6|10410.6|10419.1|10414.1|10416|10410.2|1
1647580020000|2022-03-18 05:07:00|10416.1|10412.1|10416.1|10412.1|10416.1|10412.1|10416.1|10412.1|0
1647580060000|2022-03-18 05:07:40|10415.6|10411.6|10415.2|10411.2|10415.6|10411.6|10415.2|10411.2|0
1647580070000|2022-03-18 05:07:50|10414.7|10410.7|10414.7|10410.7|10414.7|10410.7|10414.7|10410.7|3
1647580080000|2022-03-18 05:08:00|||||||||19
1647580090000|2022-03-18 05:08:10|10415.1|10411.1|10415.7|10411.7|10415.7|10411.7|10415.1|10411.1|5
1647580100000|2022-03-18 05:08:20|10415.6|10411.6|10415.2|10411.2|10415.6|10411.6|10415.2|10411.2|0
1647580120000|2022-03-18 05:08:40|10414.7|10410.7|10414.7|10410.7|10414.7|10410.7|10414.7|10410.7|1
1647580140000|2022-03-18 05:09:00|10415.2|10411.2|10414.7|10410.7|10415.6|10411.6|10413.2|10409.2|5
1647580150000|2022-03-18 05:09:10|10414.6|10410.6|10414.7|10410.7|10414.7|10410.7|10414.6|10410.6|0
1647580160000|2022-03-18 05:09:20|10415.2|10411.2|10414.2|10410.2|10415.2|10411.2|10414.2|10410.2|0
1647580170000|2022-03-18 05:09:30|10413.7|10409.7|10415.2|10411.2|10415.2|10411.2|10413.7|10409.7|22
1647580180000|2022-03-18 05:09:40|10415.3|10411.3|10417.2|10413.2|10417.2|10413.2|10415.3|10411.3|3
1647580190000|2022-03-18 05:09:50|10417.7|10413.7|10416.7|10412.7|10417.7|10413.7|10416.7|10412.7|0
1647580200000|2022-03-18 05:10:00|10416.6|10412.6|10416.2|10412.2|10418.6|10412.6|10415.7|10409.7|0
1647580230000|2022-03-18 05:10:30|10416.1|10412.1|10416.2|10412.2|10416.2|10412.2|10415.2|10411.2|1
1647580240000|2022-03-18 05:10:40|10415.7|10411.7|10414.7|10410.7|10415.7|10411.7|10414.7|10410.7|1
1647580250000|2022-03-18 05:10:50|10414.8|10410.8|10415.7|10411.7|10415.7|10411.7|10414.8|10410.8|1
1647580260000|2022-03-18 05:11:00|10415.2|10411.2|10415.2|10411.2|10415.7|10411.7|10414.7|10410.7|0
1647580270000|2022-03-18 05:11:10|10414.7|10410.7|10414.2|10410.2|10414.7|10410.7|10413.2|10409.2|5
1647580280000|2022-03-18 05:11:20|10413.7|10409.7|10413.7|10409.7|10413.7|10409.7|10413.7|10409.7|0
1647580290000|2022-03-18 05:11:30|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|0
1647580300000|2022-03-18 05:11:40|10413.7|10409.7|10413.2|10409.2|10413.7|10409.7|10413.2|10409.2|2
1647580310000|2022-03-18 05:11:50|10414.2|10410.2|10413.2|10409.2|10414.2|10410.2|10413.2|10409.2|0
1647580320000|2022-03-18 05:12:00|10413.3|10409.3|10414.2|10410.2|10414.2|10410.2|10413.3|10409.3|4
1647580330000|2022-03-18 05:12:10|10414.3|10410.3|10415.6|10411.6|10417.7|10411.8|10414.3|10409.7|1
1647580340000|2022-03-18 05:12:20|10415.5|10411.5|10414.2|10410.2|10415.5|10411.5|10414.2|10410.2|0
1647580350000|2022-03-18 05:12:30|10415.4|10411.4|10416.7|10412.7|10416.7|10412.7|10415.4|10411.4|9
1647580360000|2022-03-18 05:12:40|10417.7|10413.7|10418.2|10414.2|10418.7|10414.7|10417.2|10413.2|5
1647580370000|2022-03-18 05:12:50|10417.2|10413.2|10419.3|10415.3|10421.2|10417.2|10417.2|10411.7|7
1647580380000|2022-03-18 05:13:00|10420.2|10416.2|10419.2|10415.2|10421.3|10417.3|10419.2|10415.2|11
1647580390000|2022-03-18 05:13:10|||||||||7
1647580450000|2022-03-18 05:14:10|10418.3|10414.3|10418.7|10414.7|10419.2|10415.2|10418.2|10414.2|1
1647580460000|2022-03-18 05:14:20|10419.2|10415.2|10418.7|10414.7|10419.7|10415.7|10418.7|10414.7|2
1647580470000|2022-03-18 05:14:30|10417.8|10413.8|10416.2|10412.2|10418.2|10414.2|10416.2|10412.2|19
1647580480000|2022-03-18 05:14:40|10416.7|10412.7|10416.7|10412.7|10416.7|10412.7|10416.7|10412.7|1
1647580490000|2022-03-18 05:14:50|10415.2|10411.2|10418.1|10414.1|10418.1|10414.1|10414.2|10410.2|10
1647580500000|2022-03-18 05:15:00|10416.7|10412.7|10413.7|10409.7|10416.7|10412.7|10413.7|10409.7|18
1647580510000|2022-03-18 05:15:10|10414.2|10410.2|10413.2|10409.2|10414.2|10410.2|10413.2|10409.2|30
1647580520000|2022-03-18 05:15:20|10413.8|10409.8|10413.7|10409.7|10415.1|10411.1|10413.7|10409.7|14
1647580530000|2022-03-18 05:15:30|10415|10411|10414.2|10410.2|10415.2|10411.2|10414.2|10410.2|5
1647580540000|2022-03-18 05:15:40|10414.3|10410.3|10413.3|10409.3|10414.3|10410.3|10413.3|10409.3|4
1647580550000|2022-03-18 05:15:50|10413.2|10409.2|10414.3|10410.3|10416.8|10410.8|10413.2|10408.8|4
1647580560000|2022-03-18 05:16:00|10414.8|10410.8|10420.8|10412.8|10420.8|10416.3|10413.8|10409.8|3
1647580590000|2022-03-18 05:16:30|10418.3|10414.3|10418.3|10414.3|10418.3|10414.3|10418.2|10414.2|0
1647580610000|2022-03-18 05:16:50|10418.2|10414.2|10418.7|10414.7|10420.3|10414.7|10417.2|10412.3|2
1647580620000|2022-03-18 05:17:00|10418.3|10414.3|10419.3|10415.3|10419.7|10415.7|10418.3|10414.3|2
1647580630000|2022-03-18 05:17:10|10420.7|10416.7|10419.3|10415.3|10421.3|10417.3|10418.8|10412.8|0
1647580640000|2022-03-18 05:17:20|10421.2|10413.2|10416.8|10412.8|10421.2|10415.2|10416.2|10412.2|0
1647580650000|2022-03-18 05:17:30|10416.3|10412.3|10416.2|10412.2|10416.3|10412.3|10416.2|10412.2|0
1647580660000|2022-03-18 05:17:40|10416.3|10412.3|10414.2|10410.2|10416.3|10412.3|10414.2|10410.2|0
1647580670000|2022-03-18 05:17:50|10413.8|10409.8|10413.8|10409.8|10413.8|10409.8|10413.3|10409.3|1
1647580680000|2022-03-18 05:18:00|10413.3|10409.3|10383.1|10375.1|10415.2|10409.3|10379.1|10373.7|111
1647580690000|2022-03-18 05:18:10|10384.9|10376.9|10387.1|10379.1|10390.7|10382.7|10382.7|10376.6|8
1647580700000|2022-03-18 05:18:20|10385.2|10381.2|10385.3|10381.3|10386.6|10381.3|10379.2|10373.8|16
1647580710000|2022-03-18 05:18:30|10386.8|10378.8|10385.8|10381.8|10390.8|10384.7|10385.8|10378.8|12
1647580720000|2022-03-18 05:18:40|10385.3|10381.3|10381.7|10377.7|10385.7|10381.7|10381.3|10376.7|2
1647580730000|2022-03-18 05:18:50|10381.3|10377.3|10384.7|10380.7|10385.2|10381.2|10381.3|10376.7|1
1647580740000|2022-03-18 05:19:00|10385.2|10381.2|10384.8|10380.8|10385.3|10381.3|10383.3|10379.3|0
1647580750000|2022-03-18 05:19:10|10387.3|10379.3|10390.2|10386.2|10390.3|10386.2|10385.3|10379.3|9
1647580760000|2022-03-18 05:19:20|10391.7|10383.7|10392.7|10384.7|10393.2|10386.8|10390.8|10383.2|0
1647580770000|2022-03-18 05:19:30|10393.2|10385.2|10392.7|10384.7|10395.7|10389.7|10392.2|10384.7|1
1647580780000|2022-03-18 05:19:40|10391.7|10387.7|10392.2|10388.2|10393.7|10388.3|10390.2|10384.7|0
1647580790000|2022-03-18 05:19:50|10391.7|10387.7|10392.2|10388.2|10392.2|10388.2|10391.7|10387.7|0
1647580800000|2022-03-18 05:20:00|10392.3|10388.3|10391.8|10387.8|10392.3|10388.3|10391.8|10387.8|0
1647580820000|2022-03-18 05:20:20|10391.6|10387.6|10392.3|10384.3|10392.3|10387.6|10389.2|10383.7|2
1647580830000|2022-03-18 05:20:30|10389.8|10385.8|10389.8|10385.8|10389.8|10385.8|10389.3|10385.3|1
1647580840000|2022-03-18 05:20:40|10390.2|10386.2|10389.2|10385.2|10391.7|10386.2|10387.7|10381.2|11
1647580850000|2022-03-18 05:20:50|10390.2|10386.2|10388.2|10384.2|10390.7|10386.7|10388.2|10384.2|1
1647580860000|2022-03-18 05:21:00|10387.2|10383.2|10387.7|10383.7|10388.7|10384.7|10386.8|10382.8|3
1647580870000|2022-03-18 05:21:10|10386.2|10382.2|10382.8|10378.8|10388.2|10384.2|10382.4|10377.7|5
1647580880000|2022-03-18 05:21:20|10383.2|10379.2|10383.7|10379.7|10386.7|10380.2|10382.7|10378.7|6
1647580890000|2022-03-18 05:21:30|10383.3|10379.3|10387.7|10383.7|10389.2|10385.2|10383.3|10379.3|6
1647580900000|2022-03-18 05:21:40|10388.2|10384.2|10388.1|10384.1|10389.2|10385.2|10387.2|10383.2|0
1647580910000|2022-03-18 05:21:50|10387.2|10383.2|10385.7|10381.7|10387.7|10383.7|10385.7|10381.7|0
1647580920000|2022-03-18 05:22:00|10385.3|10381.3|10385.3|10381.3|10385.3|10381.3|10385.3|10381.3|3
1647580930000|2022-03-18 05:22:10|10386.2|10382.2|10387.2|10383.2|10387.2|10383.2|10386.2|10382.2|5
1647580940000|2022-03-18 05:22:20|10386.7|10382.7|10387.2|10383.2|10387.2|10383.2|10386.3|10382.3|8
1647580950000|2022-03-18 05:22:30|10389.3|10381.3|10390.2|10382.2|10390.2|10382.2|10389.3|10381.3|0
1647580960000|2022-03-18 05:22:40|10388.2|10384.2|10389.3|10385.3|10389.3|10385.3|10388.2|10384.2|1
1647580970000|2022-03-18 05:22:50|10392.3|10384.3|10386.2|10382.2|10392.7|10386.7|10386.2|10382.2|7
1647580980000|2022-03-18 05:23:00|10385.7|10381.7|10383.7|10379.7|10386.3|10382.3|10383.7|10379.7|0
1647580990000|2022-03-18 05:23:10|10383.2|10379.2|10383.3|10379.3|10383.3|10379.3|10383.2|10379.2|0
1647581000000|2022-03-18 05:23:20|10383.2|10379.2|10383.2|10379.2|10383.2|10379.2|10383.2|10379.2|1
1647581010000|2022-03-18 05:23:30|10384.7|10376.7|10376.7|10372.7|10384.7|10378.7|10375.8|10371.7|12
1647581020000|2022-03-18 05:23:40|10376.2|10372.2|10376.7|10368.7|10377.7|10372.3|10373.7|10367.8|9
1647581030000|2022-03-18 05:23:50|10374.6|10370.6|10371.6|10363.6|10376.7|10370.6|10368.1|10362.2|21
1647581040000|2022-03-18 05:24:00|10369.5|10365.5|10371.6|10363.6|10372.1|10365.5|10365.7|10360.2|8
1647581050000|2022-03-18 05:24:10|10371.1|10363.1|10372.5|10368.5|10375.6|10369.5|10369.2|10363.1|15
1647581060000|2022-03-18 05:24:20|10371.9|10367.9|10371|10367|10374|10367.9|10371|10364.5|2
1647581070000|2022-03-18 05:24:30|10370.5|10366.5|10374.5|10366.5|10377|10369|10368.9|10364|23
1647581080000|2022-03-18 05:24:40|10372|10368|10377|10369|10377.5|10371.4|10372|10366|0
1647581090000|2022-03-18 05:24:50|10375|10371|10373.5|10369.5|10377|10371|10373.5|10368.5|0
1647581100000|2022-03-18 05:25:00|10372|10368|10372.6|10368.6|10373|10369|10372|10368|0
1647581110000|2022-03-18 05:25:10|10375.1|10367.1|10370|10366|10375.5|10367.5|10370|10366|3
1647581120000|2022-03-18 05:25:20|10370.5|10366.5|10369|10365|10373|10366.5|10368.1|10362|0
1647581130000|2022-03-18 05:25:30|10369.1|10365.1|10372.5|10364.5|10374|10367|10369.1|10364.2|3
1647581140000|2022-03-18 05:25:40|10373|10365|10380.5|10372.5|10381|10375|10369.5|10364.1|2
1647581150000|2022-03-18 05:25:50|10377.6|10373.6|10378.5|10370.5|10379.5|10374.1|10374.5|10370.5|2
1647581160000|2022-03-18 05:26:00|10376|10372|10375|10371|10377|10372|10375|10369|0
1647581170000|2022-03-18 05:26:10|10376.9|10368.9|10374|10366|10379.5|10373|10373|10365|3
1647581180000|2022-03-18 05:26:20|10374.5|10366.5|10375.1|10367.1|10375.1|10367.1|10374.5|10366.5|0
1647581190000|2022-03-18 05:26:30|10375.5|10367.5|10375.5|10367.5|10376.1|10370|10374|10367.5|1
1647581200000|2022-03-18 05:26:40|10376|10368|10376|10368|10379.5|10375|10374|10368|4
1647581210000|2022-03-18 05:26:50|10374|10370|10380.5|10376.5|10380.5|10376.5|10374|10368.8|1
1647581220000|2022-03-18 05:27:00|10381|10377|10381|10377|10381|10377|10380.4|10376.4|0
1647581230000|2022-03-18 05:27:10|10380.9|10376.9|10380.4|10376.4|10381|10377|10380|10376|0
1647581240000|2022-03-18 05:27:20|10380.5|10376.5|10384.1|10376.1|10384.1|10376.6|10380.5|10375.5|4
1647581250000|2022-03-18 05:27:30|10382.1|10378.1|10388|10380|10389.9|10383.9|10382.1|10378.1|4
1647581260000|2022-03-18 05:27:40|10387.9|10384|10389.5|10381.5|10390|10384|10387|10380.5|1
1647581270000|2022-03-18 05:27:50|10387.6|10383.6|10390|10382|10390|10383.6|10387.5|10381.5|3
1647581280000|2022-03-18 05:28:00|10389.5|10381.5|10386|10382|10389.5|10383.5|10385.9|10381.5|0
1647581290000|2022-03-18 05:28:10|10385.9|10381.9|10385.9|10381.9|10388.5|10382.6|10385.9|10380.5|0
1647581300000|2022-03-18 05:28:20|10387|10383|10392|10384|10392|10385.5|10386|10382|4
1647581310000|2022-03-18 05:28:30|10389.5|10385.5|10390.6|10386.6|10390.9|10386.9|10388.6|10384.6|4
1647581320000|2022-03-18 05:28:40|10390|10386|10390.6|10386.6|10390.6|10386.6|10390|10386|0
1647581330000|2022-03-18 05:28:50|10392.5|10384.5|10389.6|10385.6|10392.5|10386.6|10389.6|10384.5|0
1647581340000|2022-03-18 05:29:00|10390.1|10386.1|10390.6|10386.6|10392.5|10386.6|10390.1|10384.5|0
1647581350000|2022-03-18 05:29:10|10392.4|10388.4|10395.9|10387.9|10395.9|10390.9|10392.4|10386.4|12
1647581360000|2022-03-18 05:29:20|10395.4|10387.4|10395.5|10387.5|10395.5|10388.5|10392|10386.1|3
1647581370000|2022-03-18 05:29:30|10395.4|10387.4|10395.4|10387.4|10395.5|10387.5|10395.4|10387.4|1
1647581380000|2022-03-18 05:29:40|10395.5|10387.5|10394.5|10390.5|10396|10390.9|10393.5|10387.4|1
1647581390000|2022-03-18 05:29:50|10394|10390|10393.4|10389.4|10395.5|10390.9|10393.4|10387.4|0
1647581400000|2022-03-18 05:30:00|10394.9|10386.9|10392.5|10384.5|10394.9|10387|10388|10382|1
1647581410000|2022-03-18 05:30:10|10389.9|10385.9|10380.4|10376.4|10391.9|10386|10380.4|10376.4|1
1647581420000|2022-03-18 05:30:20|10382.5|10374.5|10377.5|10369.5|10382.5|10376|10375|10369.5|2
1647581430000|2022-03-18 05:30:30|10378.8|10374.8|10384|10380|10384|10380|10377.7|10371.4|5
1647581440000|2022-03-18 05:30:40|10385|10381|10381.5|10377.5|10385.5|10381.5|10381.5|10377.5|1
1647581450000|2022-03-18 05:30:50|10384.5|10380.5|10383.5|10375.5|10386|10380.5|10377.9|10372.5|4
1647581460000|2022-03-18 05:31:00|10383.4|10375.4|10382.6|10374.6|10383.6|10379.6|10380.4|10374.4|1
1647581470000|2022-03-18 05:31:10|10380.7|10376.7|10379|10375|10382.7|10376.7|10379|10373.1|0
1647581480000|2022-03-18 05:31:20|10381.5|10373.5|10391.6|10383.6|10391.6|10385|10380.6|10372.6|1
1647581490000|2022-03-18 05:31:30|10388.7|10384.7|10388.6|10384.6|10391.1|10384.7|10388.6|10382.5|0
1647581500000|2022-03-18 05:31:40|10388.2|10384.2|10388.6|10384.6|10388.6|10384.6|10388.1|10384.1|0
1647581510000|2022-03-18 05:31:50|10388.4|10384.4|10388.2|10384.2|10390.2|10384.4|10385.6|10380.2|3
1647581520000|2022-03-18 05:32:00|10390.2|10382.2|10403.1|10399.1|10409|10403.2|10389.2|10382.2|13
1647581530000|2022-03-18 05:32:10|10402.4|10398.4|10399.2|10395.2|10402.4|10398.4|10395.7|10390.7|1
1647581540000|2022-03-18 05:32:20|10399.6|10395.6|10403|10399|10404.1|10400|10399.6|10394.7|9
1647581550000|2022-03-18 05:32:30|10405|10397|10388|10384|10405|10398.1|10388|10384|14
1647581560000|2022-03-18 05:32:40|10386|10382|10394.5|10386.5|10394.5|10386.5|10385.4|10381.4|15
1647581570000|2022-03-18 05:32:50|10395.5|10387.5|10397.5|10389.5|10397.5|10391.6|10394|10387.5|2
1647581580000|2022-03-18 05:33:00|10398.4|10390.4|10397.4|10389.4|10400.8|10394.9|10397.4|10389.4|2
1647581590000|2022-03-18 05:33:10|10396|10388|10396.5|10388.5|10396.5|10389.5|10393.5|10387.4|0
1647581600000|2022-03-18 05:33:20|10397|10389|10397|10389|10397|10389|10397|10389|0
1647581610000|2022-03-18 05:33:30|10395|10391|10401.4|10393.4|10402.4|10395.4|10395|10389.5|1
1647581620000|2022-03-18 05:33:40|10399.4|10395.4|10399.9|10395.9|10399.9|10395.9|10399.4|10395.4|0
1647581630000|2022-03-18 05:33:50|10399.5|10395.5|10399|10391|10401.5|10395.5|10398.5|10391|0
1647581640000|2022-03-18 05:34:00|10397.4|10389.4|10397.5|10389.5|10398.5|10391.9|10395.4|10388.9|0
1647581650000|2022-03-18 05:34:10|10397.4|10389.4|10397.1|10393.1|10397.5|10393.1|10395.5|10389.4|0
1647581660000|2022-03-18 05:34:20|10399|10391|10401.4|10393.4|10401.4|10394.3|10395.5|10391|4
1647581670000|2022-03-18 05:34:30|10401|10393|10403.4|10395.4|10403.4|10398.9|10399.9|10393|2
1647581680000|2022-03-18 05:34:40|10402.4|10398.4|10403.4|10395.4|10405.4|10400.4|10402.3|10395.4|1
1647581690000|2022-03-18 05:34:50|10401.5|10397.5|10404.4|10396.4|10405.4|10400.9|10401.5|10395.9|0
1647581700000|2022-03-18 05:35:00|10403.4|10399.4|10404.4|10396.4|10405.8|10401|10402.5|10396.4|1
1647581710000|2022-03-18 05:35:10|10404|10396|10402.5|10398.5|10404.4|10398.9|10402.4|10396|0
1647581720000|2022-03-18 05:35:20|10403.4|10399.4|10411|10403|10411.5|10404.1|10403.4|10399|2
1647581730000|2022-03-18 05:35:30|10411.5|10403.5|10411.6|10407.6|10413.5|10407.6|10409.5|10403.4|4
1647581740000|2022-03-18 05:35:40|10413.5|10405.5|10411.9|10407.9|10413.5|10407.9|10409.6|10403.4|1
1647581750000|2022-03-18 05:35:50|10412.4|10408.4|10411|10407|10413|10408.4|10409.9|10403.9|1
1647581760000|2022-03-18 05:36:00|10412.5|10404.5|10398.5|10394.5|10413|10407|10397|10391|2
1647581770000|2022-03-18 05:36:10|10400.5|10392.5|10403.5|10395.5|10404|10397.9|10398.9|10392.5|2
1647581780000|2022-03-18 05:36:20|10404|10396|10400.1|10396.1|10404|10397.5|10400.1|10395.5|0
1647581790000|2022-03-18 05:36:30|10399.6|10395.6|10399.6|10395.6|10400.1|10396.1|10399.6|10395.6|0
1647581800000|2022-03-18 05:36:40|10400|10396|10401.9|10397.9|10404|10398|10400|10395.5|2
1647581810000|2022-03-18 05:36:50|10400.5|10396.5|10400|10396|10401.5|10397.5|10400|10396|0
1647581820000|2022-03-18 05:37:00|10399.3|10395.3|10399.5|10391.5|10400|10395.3|10396.5|10391|3
1647581830000|2022-03-18 05:37:10|10397.5|10393.5|10397|10393|10399|10393.5|10393.5|10387.5|2
1647581840000|2022-03-18 05:37:20|10397.5|10393.5|10398.5|10394.5|10401|10396|10397.5|10393|0
1647581850000|2022-03-18 05:37:30|10400.5|10392.5|10397|10393|10400.5|10393.5|10397|10391.6|0
1647581860000|2022-03-18 05:37:40|10397.5|10393.5|10403.4|10395.4|10403.4|10397.9|10397.5|10392|2
1647581870000|2022-03-18 05:37:50|10404|10396|10403.9|10399.9|10406.5|10400.5|10401.9|10396|0
1647581880000|2022-03-18 05:38:00|10404|10400|10399.5|10395.5|10405.4|10400.9|10399|10393|0
1647581890000|2022-03-18 05:38:10|10401.5|10393.5|10404|10396|10404.5|10398.4|10399.5|10393.5|0
1647581900000|2022-03-18 05:38:20|10403.5|10395.5|10400.5|10396.5|10403.5|10396.5|10400.5|10394.4|1
1647581910000|2022-03-18 05:38:30|10402.5|10394.5|10397.5|10393.5|10402.5|10396.5|10397.5|10393.4|0
1647581920000|2022-03-18 05:38:40|10398|10394|10397|10393|10399|10394|10397|10389.6|4
1647581930000|2022-03-18 05:38:50|10399|10391|10401|10397|10402.5|10397|10395.5|10389|0
1647581940000|2022-03-18 05:39:00|10403|10395|10400.1|10396.1|10403|10396.5|10398.6|10392.5|1
1647581950000|2022-03-18 05:39:10|10402|10394|10398.6|10390.6|10402|10396.1|10398|10390.6|0
1647581960000|2022-03-18 05:39:20|10395.6|10391.6|10397.1|10393.1|10399.5|10393.1|10394.6|10389.5|1
1647581970000|2022-03-18 05:39:30|10396.6|10392.6|10402.4|10398.4|10402.6|10398.4|10396|10392|1
1647581980000|2022-03-18 05:39:40|10404.4|10396.4|10400.6|10396.6|10404.4|10398|10400.6|10395|6
1647581990000|2022-03-18 05:39:50|10400.1|10396.1|10401|10393|10401.5|10396.1|10399.5|10392.9|1
1647582000000|2022-03-18 05:40:00|10400.9|10392.9|10394.4|10390.4|10402|10396.5|10394.4|10388|3
1647582010000|2022-03-18 05:40:10|10394|10390|10396.9|10388.9|10396.9|10390.9|10394|10388.5|0
1647582020000|2022-03-18 05:40:20|10394.9|10390.9|10394|10390|10394.9|10390.9|10394|10390|0
1647582030000|2022-03-18 05:40:30|10395.9|10387.9|10392.5|10384.5|10395.9|10387.9|10390|10384.5|0
1647582040000|2022-03-18 05:40:40|10390.5|10386.5|10401.9|10393.9|10401.9|10396|10390.5|10386.5|0
1647582050000|2022-03-18 05:40:50|10398.5|10394.5|10398.9|10390.9|10398.9|10394.5|10397.1|10390.9|1
1647582060000|2022-03-18 05:41:00|10398.4|10390.4|10395|10391|10398.4|10391|10392.6|10387.4|1
1647582070000|2022-03-18 05:41:10|10398.9|10390.9|10398.9|10390.9|10398.9|10390.9|10398.9|10390.9|0
1647582080000|2022-03-18 05:41:20|10398|10394|10398.5|10394.5|10400.4|10394.5|10398|10392.4|0
1647582090000|2022-03-18 05:41:30|10399.5|10395.5|10402.4|10398.4|10402.4|10398.4|10399|10395|3
1647582120000|2022-03-18 05:42:00|10401.5|10397.5|10401.4|10397.4|10402.9|10397.5|10400.1|10393.9|1
1647582130000|2022-03-18 05:42:10|10400.9|10396.9|10405|10401|10406.4|10401|10400.9|10396.9|4
1647582140000|2022-03-18 05:42:20|10404.5|10400.5|10399.5|10395.5|10406.4|10400.5|10399.5|10394.9|1
1647582150000|2022-03-18 05:42:30|10400|10396|10400.9|10396.9|10400.9|10396.9|10400|10396|0
1647582160000|2022-03-18 05:42:40|10400.4|10396.4|10400.4|10396.4|10400.9|10396.9|10399.3|10395.3|2
1647582170000|2022-03-18 05:42:50|10400.6|10396.6|10404.3|10400.3|10406.4|10400.4|10400.6|10396.6|4
1647582180000|2022-03-18 05:43:00|10406.4|10398.4|10405|10401|10406.4|10401|10404.4|10398.4|2
1647582190000|2022-03-18 05:43:10|10404.3|10400.3|10401|10397|10406.3|10400.3|10401|10394.9|1
1647582200000|2022-03-18 05:43:20|10401.9|10397.9|10406.4|10398.4|10406.4|10399|10401.9|10397.9|3
1647582210000|2022-03-18 05:43:30|10404.9|10400.9|10404.8|10400.8|10404.9|10400.9|10404.8|10400.8|0
1647582220000|2022-03-18 05:43:40|10404.3|10400.3|10401.9|10393.9|10406.3|10400.3|10399.4|10393.5|0
1647582230000|2022-03-18 05:43:50|10401.5|10393.5|10403.4|10395.4|10403.4|10397.5|10398.5|10393.5|0
1647582240000|2022-03-18 05:44:00|10402.4|10394.4|10403.4|10399.4|10405.4|10399.4|10401|10394.4|2
1647582250000|2022-03-18 05:44:10|10405.5|10397.5|10402.1|10398.1|10405.9|10400.4|10402|10397.5|0
1647582260000|2022-03-18 05:44:20|10401.5|10397.5|10401|10393|10402.9|10397.5|10399|10393|3
1647582270000|2022-03-18 05:44:30|10401.5|10393.5|10401.9|10393.9|10402|10396|10400|10393.5|0
1647582280000|2022-03-18 05:44:40|10401.8|10393.8|10401.5|10393.5|10401.8|10395.5|10398|10391.9|0
1647582290000|2022-03-18 05:44:50|10401.6|10393.6|10402.5|10398.5|10404.9|10399|10401.6|10393.6|0
1647582300000|2022-03-18 05:45:00|10404.5|10396.5|10402.5|10398.5|10404.5|10398.5|10402.5|10396.5|0
1647582310000|2022-03-18 05:45:10|10404.3|10396.3|10403.4|10395.4|10404.3|10397.5|10400.5|10394.4|3
1647582330000|2022-03-18 05:45:30|10402.5|10398.5|10403.9|10399.9|10404.9|10399.9|10401.9|10396.4|0
1647582340000|2022-03-18 05:45:40|10404.4|10400.4|10405.4|10401.4|10406.3|10402.3|10404.4|10400.4|1
1647582350000|2022-03-18 05:45:50|10404.9|10400.9|10404.9|10400.9|10404.9|10400.9|10404.5|10400.5|0
1647582360000|2022-03-18 05:46:00|10401.6|10397.6|10400.9|10392.9|10402.9|10397.6|10398.4|10392.4|1
1647582370000|2022-03-18 05:46:10|10401|10393|10402.4|10394.4|10402.4|10394.4|10401|10393|1
1647582380000|2022-03-18 05:46:20|10402.5|10394.5|10400.4|10396.4|10403.4|10396.4|10400.4|10394.5|1
1647582390000|2022-03-18 05:46:30|10402.9|10394.9|10400.4|10396.4|10402.9|10396.4|10400.4|10394.5|0
1647582400000|2022-03-18 05:46:40|10400|10396|10404.3|10400.3|10404.3|10400.3|10400|10394.9|0
1647582410000|2022-03-18 05:46:50|10403|10399|10401.4|10397.4|10403|10399|10400.9|10394.4|1
1647582420000|2022-03-18 05:47:00|10399.8|10395.8|10401.4|10397.4|10401.4|10397.4|10398|10392.9|0
1647582430000|2022-03-18 05:47:10|10401.5|10397.5|10402.4|10398.4|10404.5|10399.3|10401.5|10396.5|0
1647582440000|2022-03-18 05:47:20|10403.4|10399.4|10400|10396|10405.4|10399.4|10400|10394.5|3
1647582450000|2022-03-18 05:47:30|10399.5|10395.5|10399.6|10395.6|10400.5|10396.5|10399.5|10395.5|3
1647582460000|2022-03-18 05:47:40|10400.1|10396.1|10401.5|10397.5|10403.6|10397.5|10400.1|10394.6|0
1647582470000|2022-03-18 05:47:50|10403.6|10395.6|10401.5|10397.5|10403.6|10397.5|10401.4|10395.5|0
1647582480000|2022-03-18 05:48:00|10403.5|10395.5|10399.1|10395.1|10403.5|10397.5|10399.1|10395.1|0
1647582490000|2022-03-18 05:48:10|10399|10395|10399.1|10395.1|10399.1|10395.1|10399|10395|1
1647582500000|2022-03-18 05:48:20|10398.6|10394.6|10399|10395|10400.5|10395|10398.4|10392.5|0
1647582510000|2022-03-18 05:48:30|10398.5|10394.5|10399.5|10395.5|10399.5|10395.5|10398|10394|0
1647582520000|2022-03-18 05:48:40|10399.4|10395.4|10395.1|10391.1|10399.4|10395.4|10394.5|10388.6|1
1647582530000|2022-03-18 05:48:50|10396|10392|10390|10386|10397.9|10392|10390|10384.5|1
1647582540000|2022-03-18 05:49:00|10390.4|10386.4|10394.5|10386.5|10394.5|10387.5|10390.4|10384.5|2
1647582550000|2022-03-18 05:49:10|10394|10386|10396.5|10392.5|10398.5|10392.5|10390.4|10384.5|0
1647582560000|2022-03-18 05:49:20|10395.5|10391.5|10391.5|10383.5|10397.5|10391.5|10389.5|10383.5|1
1647582570000|2022-03-18 05:49:30|10392.5|10384.5|10390.4|10386.4|10393|10387|10388.5|10383.5|0
1647582580000|2022-03-18 05:49:40|10389|10385|10392|10388|10394|10388|10385|10380.5|2
1647582590000|2022-03-18 05:49:50|10394|10386|10395.5|10387.5|10399|10394|10392.4|10386|2
1647582600000|2022-03-18 05:50:00|10394.4|10386.4|10395.5|10387.5|10396.5|10390.5|10391.5|10385.5|6
1647582610000|2022-03-18 05:50:10|10395|10387|10394.1|10390.1|10395|10390.6|10393|10387|1
1647582620000|2022-03-18 05:50:20|10397.1|10389.1|10394.5|10390.5|10398.5|10392.5|10393.6|10389|0
1647582630000|2022-03-18 05:50:30|10394|10390|10394.6|10390.6|10397|10391.1|10394|10389|1
1647582640000|2022-03-18 05:50:40|10395|10391|10398.5|10390.5|10399.8|10394|10395|10389.5|0
1647582650000|2022-03-18 05:50:50|10393.1|10389.1|10392.5|10384.5|10394.5|10389.1|10390.5|10384|2
1647582660000|2022-03-18 05:51:00|10392.4|10384.4|10394.5|10386.5|10395.5|10388.4|10389.6|10383|0
1647582670000|2022-03-18 05:51:10|10394|10386|10391.5|10383.5|10394.5|10388|10389.6|10383.5|0
1647582680000|2022-03-18 05:51:20|10389.6|10385.6|10391.5|10383.5|10391.5|10386.5|10389.6|10382.5|0
1647582690000|2022-03-18 05:51:30|10391|10383|10392|10384|10394.5|10389.5|10389.6|10383|2
1647582700000|2022-03-18 05:51:40|10391.5|10383.5|10396.5|10388.5|10397.5|10392.4|10389.5|10383.5|1
1647582710000|2022-03-18 05:51:50|10396|10388|10397|10389|10397.4|10392.9|10393.5|10387.4|0
1647582720000|2022-03-18 05:52:00|10394.9|10390.9|10396.9|10392.9|10397.4|10392.9|10393.5|10387.4|0
1647582730000|2022-03-18 05:52:10|10396.4|10392.4|10396.4|10392.4|10397.9|10392.4|10394.6|10388.5|1
1647582740000|2022-03-18 05:52:20|10395.9|10391.9|10394|10390|10396|10392|10393.9|10389.9|1
1647582750000|2022-03-18 05:52:30|10396|10388|10394.5|10390.5|10396.4|10390.5|10393.5|10388|0
1647582760000|2022-03-18 05:52:40|10394.4|10390.4|10394|10390|10396.4|10391.4|10393.9|10388|0
1647582770000|2022-03-18 05:52:50|10393.9|10389.9|10390.5|10382.5|10393.9|10389.9|10390.5|10382.5|2
1647582780000|2022-03-18 05:53:00|10391.5|10383.5|10389.9|10385.9|10391.5|10385.9|10389.5|10382.4|1
1647582790000|2022-03-18 05:53:10|10391.8|10383.8|10386.9|10382.9|10391.8|10383.8|10379.5|10373.5|5
1647582800000|2022-03-18 05:53:20|10388.4|10384.4|10393|10385|10393.4|10387.4|10386.9|10382.9|2
1647582810000|2022-03-18 05:53:30|10393.4|10385.4|10388.5|10380.5|10393.4|10386.9|10385|10378|0
1647582820000|2022-03-18 05:53:40|10389.5|10381.5|10390.4|10386.4|10392.4|10386.4|10387.6|10381.4|11
1647582830000|2022-03-18 05:53:50|10389.9|10385.9|10389.9|10385.9|10389.9|10385.9|10389.9|10385.9|0
1647582840000|2022-03-18 05:54:00|10390|10386|10391.5|10383.5|10391.5|10386|10388.1|10383.5|2
1647582850000|2022-03-18 05:54:10|10388.5|10384.5|10392|10384|10392.5|10386.6|10388.5|10383.5|5
1647582860000|2022-03-18 05:54:20|10392.4|10384.4|10390.9|10386.9|10392.5|10386.9|10390.9|10384.4|1
1647582870000|2022-03-18 05:54:30|10392.4|10388.4|10395.5|10387.5|10396|10390|10392.4|10386.4|2
1647582880000|2022-03-18 05:54:40|10393.5|10389.5|10393|10389|10393.5|10389.5|10393|10389|0
1647582890000|2022-03-18 05:54:50|10392.9|10388.9|10393|10389|10393|10389|10392.5|10388.5|0
1647582900000|2022-03-18 05:55:00|10397.5|10389.5|10403.6|10395.6|10404.1|10396.1|10389.6|10383.5|13
1647582910000|2022-03-18 05:55:10|10403.5|10395.5|10403.6|10395.6|10404.6|10399|10399.6|10393.6|1
1647582920000|2022-03-18 05:55:20|10404|10396|10404|10400|10404.1|10400|10401.1|10395.1|1
1647582930000|2022-03-18 05:55:30|10399|10395|10402.1|10394.1|10402.1|10396.5|10398.1|10390.1|7
1647582940000|2022-03-18 05:55:40|10402.2|10394.2|10405.1|10397.1|10405.1|10397.7|10401.1|10394.2|0
1647582950000|2022-03-18 05:55:50|10403.1|10399.1|10403.6|10399.6|10406.1|10399.6|10402.1|10395.6|0
1647582960000|2022-03-18 05:56:00|10402.6|10398.6|10403.5|10395.5|10406|10400.1|10400.5|10395.1|1
1647582970000|2022-03-18 05:56:10|10400.5|10396.5|10398.6|10394.6|10400.5|10396.5|10395.6|10391|3
1647582980000|2022-03-18 05:56:20|10399.1|10395.1|10400|10396|10402.5|10396.5|10398|10392.1|5
1647582990000|2022-03-18 05:56:30|10402.5|10394.5|10401.6|10397.6|10402.5|10397.6|10401|10394.5|0
1647583000000|2022-03-18 05:56:40|10404.1|10396.1|10402.5|10398.5|10404.5|10399.1|10402|10396.1|0
1647583010000|2022-03-18 05:56:50|10403.4|10395.4|10402.1|10398.1|10403.4|10398.1|10400.6|10394.5|0
1647583020000|2022-03-18 05:57:00|10402|10398|10402.5|10394.5|10403.5|10398.1|10399|10394.5|0
1647583030000|2022-03-18 05:57:10|10400.7|10396.7|10396|10392|10405.6|10401.6|10395.5|10390|7
1647583040000|2022-03-18 05:57:20|10397.7|10389.7|10399.6|10391.6|10399.6|10393.6|10394.6|10389.6|2
1647583050000|2022-03-18 05:57:30|10400.1|10392.1|10402.1|10394.1|10402.1|10396.1|10398.1|10392.1|0
1647583060000|2022-03-18 05:57:40|10400|10396|10399.5|10395.5|10402.1|10396|10399|10393.6|0
1647583070000|2022-03-18 05:57:50|10398.6|10394.6|10400.5|10392.5|10401|10394.6|10398.1|10392.1|2
1647583080000|2022-03-18 05:58:00|10400.6|10392.6|10401.6|10393.6|10401.6|10394.6|10398.6|10392.5|0
1647583090000|2022-03-18 05:58:10|10400.6|10392.6|10396.1|10392.1|10400.6|10392.6|10396.1|10390.6|0
1647583100000|2022-03-18 05:58:20|10396.2|10392.2|10396.6|10392.6|10399.6|10393|10396.1|10390.1|0
1647583110000|2022-03-18 05:58:30|10398.5|10390.5|10393.6|10389.6|10398.5|10392.6|10393.6|10387.6|0
1647583120000|2022-03-18 05:58:40|10395.1|10391.1|10390.5|10386.5|10396.5|10391.1|10390.5|10384|1
1647583130000|2022-03-18 05:58:50|10392.4|10384.4|10390.6|10382.6|10392.4|10386|10389|10382.5|0
1647583140000|2022-03-18 05:59:00|10388.6|10384.6|10397.5|10389.5|10397.6|10391|10388.6|10382.6|1
1647583150000|2022-03-18 05:59:10|10397.6|10389.6|10393.6|10385.6|10398.1|10390.1|10392.6|10385.5|0
1647583160000|2022-03-18 05:59:20|10393.5|10385.5|10389.1|10381.1|10394.1|10386.1|10385|10378.5|5
1647583170000|2022-03-18 05:59:30|10389|10381|10387.6|10383.6|10391.6|10385.6|10387.6|10380.6|3
1647583180000|2022-03-18 05:59:40|10386.6|10382.6|10389.1|10381.1|10390.6|10384.5|10385.6|10379.6|0
1647583190000|2022-03-18 05:59:50|10389.6|10381.6|10397.5|10389.5|10397.5|10391.5|10388.6|10381.6|0
1647583200000|2022-03-18 06:00:00|10395.6|10391.6|10390.6|10382.6|10397.6|10391.6|10390.1|10382.1|0
1647583210000|2022-03-18 06:00:10|10391.1|10383.1|10390.6|10386.6|10392.6|10386.6|10389.1|10383.1|0
1647583220000|2022-03-18 06:00:20|10392.6|10384.6|10387.6|10383.6|10392.6|10386.6|10387.6|10383.6|0
1647583230000|2022-03-18 06:00:30|10391.1|10383.1|10389.6|10385.6|10391.6|10386.1|10389.1|10383.1|5
1647583240000|2022-03-18 06:00:40|10391.6|10383.6|10390.6|10386.6|10391.6|10386.6|10389.1|10383.6|0
1647583250000|2022-03-18 06:00:50|10390.1|10386.1|10396.5|10388.5|10397.5|10391.4|10390.1|10384.1|2
1647583260000|2022-03-18 06:01:00|10396|10388|10396|10388|10396.5|10388.5|10396|10388|0
1647583270000|2022-03-18 06:01:10|10394|10390|10396.5|10388.5|10397|10390.5|10394|10388.1|0
1647583280000|2022-03-18 06:01:20|10397|10389|10399.5|10391.5|10400.6|10395|10396.5|10389|1
1647583290000|2022-03-18 06:01:30|10400|10392|10400.6|10392.6|10401.5|10395.5|10397.5|10392|0
1647583300000|2022-03-18 06:01:40|10401|10393|10399|10395|10401.5|10395.5|10398.6|10393|0
1647583310000|2022-03-18 06:01:50|10397.9|10393.9|10394|10386|10399|10393.9|10390.5|10384|3
1647583320000|2022-03-18 06:02:00|10393.6|10385.6|10397.1|10389.1|10397.1|10392|10390.5|10384.5|0
1647583330000|2022-03-18 06:02:10|10395.1|10391.1|10399|10391|10400.4|10394|10395.1|10389.5|0
1647583340000|2022-03-18 06:02:20|10396.8|10392.8|10400.6|10392.6|10403|10397.1|10396.4|10389.2|10
1647583350000|2022-03-18 06:02:30|10401.3|10393.3|10404.1|10400.1|10405.6|10400.1|10399.1|10393|9
1647583360000|2022-03-18 06:02:40|10406.6|10398.6|10403.6|10399.6|10406.6|10400.6|10403.1|10397.6|1
1647583380000|2022-03-18 06:03:00|10403|10399|10402.1|10398.1|10405.6|10399.5|10400.6|10394.6|0
1647583390000|2022-03-18 06:03:10|10403.6|10395.6|10400.6|10396.6|10403.6|10398.1|10400.6|10394.6|2
1647583400000|2022-03-18 06:03:20|10403|10395|10393.6|10385.6|10403|10397|10391.7|10385.1|1
1647583410000|2022-03-18 06:03:30|10391.6|10387.6|10388.1|10384.1|10396|10390.1|10387.6|10382.7|2
1647583420000|2022-03-18 06:03:40|10387.6|10383.6|10388.1|10384.1|10391.6|10385.5|10387.1|10382.2|3
1647583440000|2022-03-18 06:04:00|10388.2|10384.2|10388|10384|10390.6|10384.6|10388|10382.1|0
1647583450000|2022-03-18 06:04:10|10386.5|10382.5|10384|10376|10386.6|10382.5|10381.6|10375.6|1
1647583460000|2022-03-18 06:04:20|10382.1|10378.1|10381.1|10373.1|10383.6|10378.1|10379.6|10373.1|0
1647583470000|2022-03-18 06:04:30|10379.2|10375.2|10382.6|10374.6|10382.6|10377.6|10379.1|10373.6|1
1647583480000|2022-03-18 06:04:40|10380.6|10376.6|10385.5|10381.5|10388|10381.5|10380.6|10376.1|3
1647583490000|2022-03-18 06:04:50|10387.6|10379.6|10385.5|10381.5|10387.7|10382.6|10385.5|10379.6|0
1647583500000|2022-03-18 06:05:00|10387.6|10379.6|10390.1|10386.1|10391.6|10386.1|10387.5|10379.6|1
1647583510000|2022-03-18 06:05:10|10392.1|10384.1|10392.5|10388.5|10394.1|10388.6|10391.1|10384.1|3
1647583520000|2022-03-18 06:05:20|10392.6|10388.6|10392.6|10388.6|10392.6|10388.6|10392.5|10388.5|0
1647583530000|2022-03-18 06:05:30|10392.5|10388.5|10389.5|10385.5|10394.4|10388.6|10389.5|10383.6|1
1647583540000|2022-03-18 06:05:40|10391.6|10383.6|10389.1|10385.1|10391.6|10385.5|10389.1|10383.6|0
1647583550000|2022-03-18 06:05:50|10389.5|10385.5|10389.5|10385.5|10392.6|10385.5|10389.5|10383.6|1
1647583560000|2022-03-18 06:06:00|10391.7|10383.7|10399.1|10395.1|10399.1|10395.1|10391.7|10383.7|5
1647583570000|2022-03-18 06:06:10|10399|10395|10397.6|10389.6|10401.6|10396.1|10395.6|10389.1|0
1647583580000|2022-03-18 06:06:20|10396.1|10388.1|10395.6|10391.6|10396.1|10392.1|10393.6|10388.1|0
1647583590000|2022-03-18 06:06:30|10395.7|10391.7|10395|10391|10396.1|10392.1|10395|10391|1
1647583600000|2022-03-18 06:06:40|10395.2|10391.2|10398.5|10394.5|10400.6|10395.1|10395.2|10391.2|1
1647583610000|2022-03-18 06:06:50|10398.1|10394.1|10395|10391|10400.6|10395.1|10392.7|10388.7|8
1647583620000|2022-03-18 06:07:00|10394.6|10390.6|10400.6|10392.6|10400.6|10394.1|10394.6|10389.7|2
1647583630000|2022-03-18 06:07:10|10399.1|10395.1|10403.1|10399.1|10408|10402.1|10399.1|10393.6|4
1647583640000|2022-03-18 06:07:20|10403|10399|10400.1|10396.1|10403|10399|10400.1|10396.1|0
1647583650000|2022-03-18 06:07:30|10400.2|10396.2|10402.6|10398.6|10403.6|10399.6|10400.2|10395.1|0
1647583660000|2022-03-18 06:07:40|10402.1|10398.1|10400.1|10396.1|10402.6|10398.1|10400.1|10394.6|1
1647583670000|2022-03-18 06:07:50|10400.6|10396.6|10400.6|10396.6|10400.6|10396.6|10400.6|10396.6|0
1647583680000|2022-03-18 06:08:00|10400.1|10396.1|10401.5|10397.5|10403.6|10397.6|10400.1|10395.6|1
1647583690000|2022-03-18 06:08:10|10400.7|10392.7|10397.6|10389.6|10400.7|10394.6|10397.6|10389.6|0
1647583700000|2022-03-18 06:08:20|10395.5|10391.5|10396.6|10392.6|10398.6|10393.1|10394.1|10390.1|0
1647583710000|2022-03-18 06:08:30|10397.1|10393.1|10400.1|10396.1|10401|10396.1|10397.1|10393|0
1647583720000|2022-03-18 06:08:40|10400|10396|10402.1|10398.1|10402.1|10398.1|10398.6|10393.1|3
1647583730000|2022-03-18 06:08:50|10402.6|10398.6|10404.6|10400.6|10407.6|10401|10402.6|10398.6|5
1647583740000|2022-03-18 06:09:00|10404.7|10400.7|10406.6|10398.6|10406.9|10401.5|10401.1|10395.7|3
1647583750000|2022-03-18 06:09:10|10405.1|10401.1|10405.1|10401.1|10405.1|10401.1|10405.1|10401.1|0
1647583760000|2022-03-18 06:09:20|10407.5|10403.5|10406.1|10398.1|10411.6|10405.6|10405.6|10398.1|2
1647583770000|2022-03-18 06:09:30|10406.6|10398.6|10410.6|10402.6|10411.6|10403.6|10406.6|10398.6|3
1647583780000|2022-03-18 06:09:40|10408.6|10404.6|10409.6|10401.6|10410.6|10404.7|10408.5|10400.6|0
1647583790000|2022-03-18 06:09:50|10409.1|10401.1|10409.1|10405.1|10411.1|10405.1|10406.6|10400.6|0
1647583800000|2022-03-18 06:10:00|10409.2|10405.2|10412.6|10408.6|10416.1|10410.1|10409.2|10404.2|3
1647583810000|2022-03-18 06:10:10|10413.1|10409.1|10426|10422|10428|10422.1|10413.1|10409.1|20
1647583820000|2022-03-18 06:10:20|10425.4|10421.4|10430.6|10422.6|10430.6|10424.1|10423.6|10419.1|12
1647583830000|2022-03-18 06:10:30|10430.7|10422.7|10432.1|10424.1|10432.6|10426.6|10427.6|10422.6|1
1647583840000|2022-03-18 06:10:40|10431.6|10423.6|10429.1|10425.1|10431.6|10425.6|10428.1|10423.6|4
1647583850000|2022-03-18 06:10:50|10428.5|10424.5|10426.2|10422.2|10430.6|10425.6|10425.4|10420.1|3
1647583860000|2022-03-18 06:11:00|10428.2|10420.2|10424.5|10416.5|10428.2|10421.6|10419|10414.5|16
1647583870000|2022-03-18 06:11:10|10425|10417|10430.5|10422.5|10430.5|10425|10424.1|10416.5|2
1647583880000|2022-03-18 06:11:20|10428.6|10424.6|10429.5|10425.5|10431.4|10425.9|10428.5|10422.5|0
1647583890000|2022-03-18 06:11:30|10429.6|10425.6|10433.6|10429.6|10433.6|10429.6|10429.5|10423.6|9
1647583900000|2022-03-18 06:11:40|10434.1|10430.1|10426.9|10422.9|10436|10430.1|10426.9|10422|11
1647583910000|2022-03-18 06:11:50|10427.4|10423.4|10430.8|10422.8|10434|10428|10427.3|10420.9|12
1647583920000|2022-03-18 06:12:00|10426|10422|10428.5|10420.5|10428.5|10422|10423.3|10419.1|10
1647583930000|2022-03-18 06:12:10|10426.9|10418.9|10430.8|10422.8|10430.9|10425|10424.3|10417.9|0
1647583940000|2022-03-18 06:12:20|10431.3|10423.3|10431.4|10423.4|10432.7|10427.4|10429.3|10423.3|3
1647583950000|2022-03-18 06:12:30|10430.4|10426.4|10428.9|10420.9|10433.2|10427.4|10426.4|10419.4|3
1647583960000|2022-03-18 06:12:40|10426.9|10422.9|10430.4|10426.4|10433|10427|10426.4|10420.9|2
1647583970000|2022-03-18 06:12:50|10432.9|10424.9|10431|10427|10433|10427|10430.5|10424.6|3
1647583980000|2022-03-18 06:13:00|10431.5|10427.5|10432|10424|10433|10427.5|10430|10423.9|6
1647583990000|2022-03-18 06:13:10|10427.4|10423.4|10426|10422|10427.7|10423.7|10424.5|10418.4|3
1647584000000|2022-03-18 06:13:20|10428|10420|10431|10427|10431|10427|10427.9|10420|4
1647584010000|2022-03-18 06:13:30|10431.5|10427.5|10432|10428|10434.4|10429|10430.4|10424.5|2
1647584020000|2022-03-18 06:13:40|10431.5|10427.5|10433|10429|10434|10430|10431.5|10427.5|2
1647584030000|2022-03-18 06:13:50|10433.5|10429.5|10433|10429|10434.5|10430.5|10432.5|10428.5|3
1647584040000|2022-03-18 06:14:00|10434|10430|10434.4|10430.4|10435|10431|10433|10429|2
1647584050000|2022-03-18 06:14:10|10436.2|10428.2|10433.5|10425.5|10436.2|10428.2|10431.5|10425.5|2
1647584060000|2022-03-18 06:14:20|10433.4|10425.4|10432.5|10424.5|10433.4|10427|10430.6|10424.5|0
1647584070000|2022-03-18 06:14:30|10430.6|10426.6|10430|10422|10433.6|10427.6|10424|10419.1|12
1647584080000|2022-03-18 06:14:40|10428|10424|10427|10423|10430|10424|10426.1|10420|1
1647584090000|2022-03-18 06:14:50|10430|10422|10428.5|10420.5|10430|10424.5|10427.5|10420.5|4
1647584100000|2022-03-18 06:15:00|10428.6|10420.6|10429|10421|10430.5|10424.1|10427|10420.6|0
1647584110000|2022-03-18 06:15:10|10428.5|10420.5|10420.6|10416.6|10428.5|10422|10420.6|10416.5|0
1647584120000|2022-03-18 06:15:20|10420.2|10416.2|10425|10417|10425.1|10417.1|10418.6|10413.6|6
1647584130000|2022-03-18 06:15:30|10424.1|10416.1|10424|10416|10425.5|10418.2|10421.4|10414.6|0
1647584140000|2022-03-18 06:15:40|10423.6|10415.6|10423.2|10419.2|10425.1|10419.2|10423.1|10415.6|0
1647584150000|2022-03-18 06:15:50|10423.7|10419.7|10426.2|10418.2|10428|10421.6|10423.1|10417.7|1
1647584160000|2022-03-18 06:16:00|10424|10420|10423.1|10419.1|10427.1|10420.1|10421.2|10415.2|3
1647584170000|2022-03-18 06:16:10|10424.7|10420.7|10420.6|10416.6|10427.1|10420.7|10419.7|10414.2|0
1647584180000|2022-03-18 06:16:20|10421.1|10417.1|10420.6|10416.6|10421.1|10417.1|10419.2|10415.2|0
1647584190000|2022-03-18 06:16:30|10420.1|10416.1|10423.6|10419.6|10425.6|10419.6|10419.6|10415.6|2
1647584200000|2022-03-18 06:16:40|10424.5|10420.5|10423.6|10415.6|10427.1|10421|10422.5|10415.6|0
1647584210000|2022-03-18 06:16:50|10425.6|10417.6|10428|10420|10428|10420.6|10423.5|10415.6|0
1647584220000|2022-03-18 06:17:00|10428.5|10420.5|10425.6|10421.6|10428.6|10422.5|10425.6|10419.6|1
1647584230000|2022-03-18 06:17:10|10428.6|10420.6|10427|10423|10428.6|10423|10426.6|10420.6|0
1647584240000|2022-03-18 06:17:20|10427.1|10423.1|10428.1|10424.1|10430.6|10424.7|10426.1|10421.6|6
1647584250000|2022-03-18 06:17:30|10428.5|10424.5|10432.6|10424.6|10433.5|10427.6|10428.5|10423.1|1
1647584260000|2022-03-18 06:17:40|10430.5|10426.5|10428.6|10424.6|10432.4|10426.5|10428.6|10422.6|1
1647584270000|2022-03-18 06:17:50|10430.6|10422.6|10425.7|10421.7|10430.6|10423.5|10425.7|10421.6|0
1647584280000|2022-03-18 06:18:00|10427.6|10419.6|10427.6|10419.6|10427.6|10419.6|10427.6|10419.6|6
1647584290000|2022-03-18 06:18:10|10427.5|10419.5|10424|10416|10427.5|10420.4|10423.4|10416|0
1647584300000|2022-03-18 06:18:20|10425|10417|10423.5|10419.5|10425.6|10419.6|10422|10416.5|1
1647584310000|2022-03-18 06:18:30|10422.6|10418.6|10418.5|10414.5|10424|10418.6|10418.5|10414.5|2
1647584320000|2022-03-18 06:18:40|10418.6|10410.6|10416.5|10412.5|10419.5|10412.6|10415.6|10409.2|1
1647584330000|2022-03-18 06:18:50|10416.9|10412.9|10421.2|10413.2|10422.6|10416.1|10416.9|10411.8|8
1647584340000|2022-03-18 06:19:00|10418.2|10414.2|10419.5|10411.5|10420.2|10414.2|10418.1|10410.1|2
1647584350000|2022-03-18 06:19:10|10419.6|10411.6|10422.6|10414.6|10422.7|10416.7|10416.1|10410.6|5
1647584360000|2022-03-18 06:19:20|10422.1|10414.1|10419.1|10411.1|10422.6|10415.1|10418.7|10411.1|1
1647584370000|2022-03-18 06:19:30|10418.7|10410.7|10418.1|10410.1|10418.7|10412.1|10416.1|10410.1|0
1647584380000|2022-03-18 06:19:40|10415.6|10411.6|10419.1|10411.1|10419.6|10411.6|10415.6|10410.6|0
1647584390000|2022-03-18 06:19:50|10418.6|10410.6|10421.6|10413.6|10421.6|10415.6|10418.6|10410.6|0
1647584400000|2022-03-18 06:20:00|10419.7|10415.7|10422.6|10414.6|10425.1|10417.6|10419.7|10414.2|0
1647584410000|2022-03-18 06:20:10|10420.6|10416.6|10421.6|10413.6|10422.5|10416.6|10420.1|10413.6|0
1647584420000|2022-03-18 06:20:20|10420.5|10412.5|10420.5|10412.5|10421.2|10415.1|10417|10411.1|3
1647584430000|2022-03-18 06:20:30|10420.4|10412.4|10420.5|10412.5|10422.8|10414.8|10420.4|10412.4|1
1647584440000|2022-03-18 06:20:40|10419.5|10411.5|10419.5|10411.5|10419.5|10411.5|10419.5|10411.5|0
1647584450000|2022-03-18 06:20:50|10417.5|10413.5|10417.9|10413.9|10420|10413.9|10417|10411.5|0
1647584460000|2022-03-18 06:21:00|10417|10413|10420.5|10412.5|10421.4|10415.5|10417|10412.4|0
1647584470000|2022-03-18 06:21:10|10421.5|10413.5|10426.5|10418.5|10426.5|10420.5|10419.5|10413.4|0
1647584480000|2022-03-18 06:21:20|10427|10419|10423.5|10419.5|10427|10421.9|10422.9|10416.9|0
1647584490000|2022-03-18 06:21:30|10424.5|10420.5|10425.4|10417.4|10425.4|10420.5|10422.5|10417|1
1647584500000|2022-03-18 06:21:40|10423.5|10419.5|10430|10422|10431|10424.4|10423.5|10417.6|3
1647584510000|2022-03-18 06:21:50|10430.5|10422.5|10427.4|10423.4|10430.5|10423.4|10426.5|10420.4|2
1647584520000|2022-03-18 06:22:00|10430.5|10422.5|10432.6|10428.6|10435.1|10429.1|10428.4|10422.4|8
1647584530000|2022-03-18 06:22:10|10437.1|10429.1|10445.6|10437.6|10447.1|10440.6|10435.1|10429.1|21
1647584540000|2022-03-18 06:22:20|10446.1|10438.1|10444.1|10436.1|10446.5|10441|10442.6|10436.1|0
1647584550000|2022-03-18 06:22:30|10442.6|10438.6|10445.1|10437.1|10445.9|10440|10440.6|10436.6|1
1647584560000|2022-03-18 06:22:40|10445.5|10437.5|10441.6|10433.6|10446.5|10439.9|10440.6|10433.6|2
1647584570000|2022-03-18 06:22:50|10442.1|10434.1|10443.1|10439.1|10444.6|10439.1|10440.7|10434.1|44
1647584580000|2022-03-18 06:23:00|10445.1|10437.1|10443.1|10435.1|10445.1|10438.6|10441.6|10435.1|7
1647584590000|2022-03-18 06:23:10|10441.1|10437.1|10442.6|10438.6|10443.6|10438.6|10440.1|10434.6|2
1647584600000|2022-03-18 06:23:20|10443.2|10439.2|10453.1|10449.1|10456.6|10450.6|10443.2|10438.6|21
1647584610000|2022-03-18 06:23:30|10455.1|10447.1|10455.1|10451.1|10459.6|10454.1|10452.6|10447.1|12
1647584620000|2022-03-18 06:23:40|10455.6|10451.6|10449.6|10445.6|10456.6|10451.6|10449.6|10444.1|3
1647584630000|2022-03-18 06:23:50|10448.1|10444.1|10452.6|10444.6|10452.6|10447.1|10448.1|10442.6|6
1647584640000|2022-03-18 06:24:00|10452.1|10444.1|10446.1|10438.1|10452.1|10446.6|10443.1|10438.1|5
1647584650000|2022-03-18 06:24:10|10444.1|10440.1|10445.1|10441.1|10446.6|10442.6|10442.1|10436.2|1
1647584660000|2022-03-18 06:24:20|10445.2|10441.2|10446.1|10442.1|10448.1|10442.6|10445.2|10440.1|1
1647584670000|2022-03-18 06:24:30|10445.8|10441.8|10444.6|10440.6|10447.1|10441.8|10442.1|10438.1|2
1647584680000|2022-03-18 06:24:40|10446.7|10438.7|10446.6|10442.6|10448.1|10443|10444.7|10438.7|0
1647584690000|2022-03-18 06:24:50|10446.1|10442.1|10443.1|10435.1|10447.5|10442.1|10442.1|10435.1|3
1647584700000|2022-03-18 06:25:00|10442.6|10434.6|10446.1|10442.1|10448|10442.1|10442.6|10434.6|1
1647584710000|2022-03-18 06:25:10|10448.6|10440.6|10450.1|10446.1|10452|10446.6|10446.5|10439.8|4
1647584720000|2022-03-18 06:25:20|10449.6|10445.6|10453.4|10445.4|10453.4|10447.5|10449.6|10443.6|15
1647584730000|2022-03-18 06:25:30|10451.4|10443.4|10449.9|10445.9|10452|10447|10448.4|10442.9|7
1647584740000|2022-03-18 06:25:40|10450.4|10446.4|10453.9|10449.9|10455.3|10449.9|10450.4|10445|6
1647584750000|2022-03-18 06:25:50|10454.3|10450.3|10456.9|10452.9|10458.9|10452.9|10453.4|10447.4|35
1647584760000|2022-03-18 06:26:00|10456.4|10452.4|10452.9|10448.9|10458.5|10452.5|10452.9|10447.5|21
1647584770000|2022-03-18 06:26:10|10453.4|10449.4|10456.5|10448.5|10457.4|10449.4|10452.9|10447|5
1647584780000|2022-03-18 06:26:20|10456.4|10448.4|10457.5|10453.5|10458.5|10453.8|10455|10448.4|3
1647584790000|2022-03-18 06:26:30|10458.9|10454.9|10459.4|10451.4|10459.5|10454.9|10455.9|10449.9|13
1647584800000|2022-03-18 06:26:40|10459.5|10451.5|10456.5|10452.5|10459.5|10452.5|10455|10450|0
1647584810000|2022-03-18 06:26:50|10458.4|10450.4|10456.5|10452.5|10458.4|10453|10455.5|10449.4|2
1647584820000|2022-03-18 06:27:00|10458.4|10450.4|10455.5|10451.5|10458.4|10453|10455.5|10449.9|1
1647584830000|2022-03-18 06:27:10|10456|10452|10455.5|10451.5|10458|10453.4|10454.5|10449|1
1647584840000|2022-03-18 06:27:20|10457.5|10449.5|10461.9|10457.9|10463.4|10458.4|10456.5|10449.5|0
1647584850000|2022-03-18 06:27:30|10462.4|10458.4|10469.4|10461.4|10472.9|10466.9|10462.4|10458.4|27
1647584860000|2022-03-18 06:27:40|10469.9|10461.9|10469.5|10465.5|10472.5|10466.5|10467.9|10461|12
1647584870000|2022-03-18 06:27:50|10470.5|10462.5|10463.5|10459.5|10470.5|10462.5|10463.5|10458.5|3
1647584880000|2022-03-18 06:28:00|10463|10459|10454.6|10446.6|10464.5|10459|10454|10446.6|7
1647584890000|2022-03-18 06:28:10|10452.7|10448.7|10457.1|10449.1|10459.6|10451.6|10449.6|10443.9|6
1647584900000|2022-03-18 06:28:20|10456.5|10448.5|10454.1|10450.1|10456.5|10450.6|10453.5|10447.5|1
1647584910000|2022-03-18 06:28:30|10454.6|10450.6|10453.9|10445.9|10454.6|10450.6|10452.9|10445.5|9
1647584920000|2022-03-18 06:28:40|10451.6|10447.6|10442.9|10434.9|10451.6|10447.6|10440.8|10434.9|42
1647584930000|2022-03-18 06:28:50|10443|10435|10444.4|10440.4|10448.9|10443.4|10442.9|10434.9|15
1647584940000|2022-03-18 06:29:00|10446.3|10438.3|10443.4|10435.4|10446.3|10439.4|10441.9|10433.9|3
1647584950000|2022-03-18 06:29:10|10443.9|10435.9|10450.4|10442.4|10450.4|10444.3|10443.4|10435.9|5
1647584960000|2022-03-18 06:29:20|10450.9|10442.9|10449.4|10445.4|10451.4|10445.4|10448.4|10442.3|0
1647584970000|2022-03-18 06:29:30|10449.8|10445.8|10455.4|10447.4|10455.9|10449.9|10447.9|10441.9|4
1647584980000|2022-03-18 06:29:40|10453.4|10449.4|10452.3|10448.3|10456.3|10449.9|10450.4|10444.4|0
1647584990000|2022-03-18 06:29:50|10454.3|10446.3|10451.4|10443.4|10454.3|10448.4|10448.9|10442.9|0
1647585000000|2022-03-18 06:30:00|10450.9|10442.9|10450.4|10442.4|10451.4|10444.9|10447.4|10441.5|0
1647585010000|2022-03-18 06:30:10|10449.9|10441.9|10451.4|10447.4|10452.3|10447.4|10448|10441.4|0
1647585020000|2022-03-18 06:30:20|10451.3|10447.3|10449.8|10445.8|10455.2|10450.2|10449.4|10443.3|3
1647585030000|2022-03-18 06:30:30|10450.8|10442.8|10451.7|10447.7|10454.7|10449.3|10446.7|10441.2|1
1647585040000|2022-03-18 06:30:40|10452.7|10448.7|10457.2|10453.2|10457.7|10453.7|10452.7|10447.2|3
1647585050000|2022-03-18 06:30:50|10456.8|10452.8|10460.8|10452.8|10461.7|10454.7|10456.8|10452.7|2
1647585060000|2022-03-18 06:31:00|10457.8|10453.8|10458.3|10454.3|10460.8|10454.7|10456.3|10449.3|0
1647585070000|2022-03-18 06:31:10|10458.9|10450.9|10453.3|10445.3|10458.9|10453.2|10452.8|10445.3|6
1647585080000|2022-03-18 06:31:20|10451.3|10447.3|10450.8|10442.8|10453.4|10447.3|10447.8|10442.8|3
1647585090000|2022-03-18 06:31:30|10449.3|10445.3|10452.3|10444.3|10453.3|10446.3|10448.3|10442.8|2
1647585100000|2022-03-18 06:31:40|10452.4|10444.4|10457.8|10449.8|10457.8|10452.4|10451.3|10444.4|1
1647585110000|2022-03-18 06:31:50|10457.3|10449.3|10455.4|10447.4|10457.3|10450.4|10453.8|10445.8|2
1647585120000|2022-03-18 06:32:00|10454.3|10450.3|10455.4|10447.4|10456.8|10450.8|10454.3|10447.4|0
1647585140000|2022-03-18 06:32:20|10453.3|10449.3|10452.4|10448.4|10453.3|10449.3|10452.4|10448.4|0
1647585150000|2022-03-18 06:32:30|10451.4|10447.4|10456.8|10448.8|10458.8|10452.3|10451.4|10445.9|1
1647585160000|2022-03-18 06:32:40|10457.8|10449.8|10455.4|10447.4|10459.3|10453.3|10453.4|10447.3|1
1647585170000|2022-03-18 06:32:50|10455.8|10447.8|10459.4|10451.4|10459.4|10453.3|10455.8|10447.8|0
1647585180000|2022-03-18 06:33:00|10457.3|10453.3|10451.8|10443.8|10457.3|10453.3|10451.3|10443.3|1
1647585190000|2022-03-18 06:33:10|10452.3|10444.3|10444.8|10440.8|10452.3|10444.8|10444.8|10439.8|0
1647585200000|2022-03-18 06:33:20|10446.7|10438.7|10444.8|10440.8|10446.7|10440.8|10441.9|10435.9|10
1647585210000|2022-03-18 06:33:30|10446.2|10442.2|10450.9|10442.9|10450.9|10443.5|10446.2|10440.3|1
1647585220000|2022-03-18 06:33:40|10452.8|10444.8|10448.8|10444.8|10453.2|10447.3|10448.8|10444.8|0
1647585230000|2022-03-18 06:33:50|10448.3|10444.3|10451.3|10447.3|10452.3|10447.3|10447.9|10441.8|1
1647585240000|2022-03-18 06:34:00|10451.8|10447.8|10455.3|10447.3|10455.7|10450.8|10451.8|10446.8|3
1647585250000|2022-03-18 06:34:10|10454.9|10446.9|10449.8|10445.8|10454.9|10446.9|10448.9|10442.8|2
1647585260000|2022-03-18 06:34:20|10449.7|10445.7|10445.8|10441.8|10450.4|10445.7|10444.8|10438.8|0
1647585270000|2022-03-18 06:34:30|10446.3|10442.3|10449.2|10441.2|10451.8|10444.9|10446.3|10441.2|1
1647585280000|2022-03-18 06:34:40|10447.3|10443.3|10451.4|10443.4|10451.4|10445|10447.3|10442.4|0
1647585290000|2022-03-18 06:34:50|10450.9|10442.9|10450.9|10442.9|10450.9|10442.9|10450.9|10442.9|0
1647585300000|2022-03-18 06:35:00|10450.8|10442.8|10446.4|10438.4|10450.9|10442.9|10446.4|10438.4|0
1647585310000|2022-03-18 06:35:10|10445.9|10437.9|10442.4|10434.4|10445.9|10437.9|10438.9|10433.5|0
1647585320000|2022-03-18 06:35:20|10440.3|10436.3|10440.5|10432.5|10440.5|10436.4|10438.5|10432.5|12
1647585330000|2022-03-18 06:35:30|10440.6|10432.6|10445.9|10437.9|10445.9|10438.1|10439.5|10432.6|1
1647585340000|2022-03-18 06:35:40|10442.4|10438.4|10442.5|10438.5|10442.5|10438.5|10442.4|10438.4|1
1647585350000|2022-03-18 06:35:50|10443|10439|10446.4|10438.4|10446.9|10440.9|10443|10437.5|1
1647585360000|2022-03-18 06:36:00|10445.5|10437.5|10442.9|10434.9|10445.5|10439.3|10440.9|10433.9|0
1647585370000|2022-03-18 06:36:10|10443.4|10435.4|10441.3|10437.3|10443.5|10438|10440.9|10435.4|3
1647585380000|2022-03-18 06:36:20|10441.4|10437.4|10445.5|10437.5|10446.4|10438.4|10441.4|10436.9|0
1647585390000|2022-03-18 06:36:30|10445.9|10437.9|10443.3|10439.3|10446.4|10439.4|10443.3|10437.5|0
1647585400000|2022-03-18 06:36:40|10442.8|10438.8|10445.5|10437.5|10446.4|10440.4|10441.9|10435.9|0
1647585410000|2022-03-18 06:36:50|10446.4|10438.4|10445.9|10437.9|10446.9|10438.9|10445.9|10437.9|1
1647585430000|2022-03-18 06:37:10|10443|10439|10445.5|10437.5|10445.5|10439|10443|10437.5|0
1647585440000|2022-03-18 06:37:20|10446.4|10438.4|10446.4|10438.4|10446.4|10438.4|10445.9|10437.9|0
1647585450000|2022-03-18 06:37:30|10444|10436|10442.4|10434.4|10445.4|10438.8|10440.8|10434.4|0
1647585460000|2022-03-18 06:37:40|10441.9|10433.9|10441.9|10433.9|10441.9|10433.9|10441.9|10433.9|0
1647585470000|2022-03-18 06:37:50|10440|10436|10446.4|10438.4|10447.8|10440.9|10440|10435.5|0
1647585480000|2022-03-18 06:38:00|10447.4|10439.4|10455.9|10447.9|10455.9|10450.5|10446.3|10439.4|5
1647585490000|2022-03-18 06:38:10|10454.9|10446.9|10451.3|10447.3|10454.9|10449.9|10450.9|10445.4|3
1647585500000|2022-03-18 06:38:20|10450.4|10446.4|10455.9|10447.9|10455.9|10447.9|10449.5|10443.4|0
1647585510000|2022-03-18 06:38:30|10457|10449|10456.3|10452.3|10458.5|10452.3|10454.4|10448.4|0
1647585520000|2022-03-18 06:38:40|10456.8|10452.8|10451.9|10447.9|10456.8|10452.8|10451.9|10445.4|6
1647585530000|2022-03-18 06:38:50|10454|10446|10456.4|10448.4|10456.4|10448.5|10452|10445.4|0
1647585540000|2022-03-18 06:39:00|10454.5|10450.5|10455.4|10447.4|10457.8|10451.9|10454.5|10447.4|0
1647585550000|2022-03-18 06:39:10|10455.5|10447.5|10451|10447|10455.9|10449.3|10450.9|10446.9|0
1647585560000|2022-03-18 06:39:20|10454|10446|10451.9|10447.9|10454|10447.9|10451.9|10446|0
1647585570000|2022-03-18 06:39:30|10451|10447|10450.1|10446.1|10451|10447|10449.1|10445.1|1
1647585580000|2022-03-18 06:39:40|10450|10446|10457|10449|10457|10450.5|10450|10446|3
1647585590000|2022-03-18 06:39:50|10458.5|10450.5|10458.5|10450.5|10460.8|10453.5|10455.6|10449.5|5
1647585600000|2022-03-18 06:40:00|10457.5|10453.5|10462.1|10454.1|10462.5|10456|10457.1|10450.5|4
1647585610000|2022-03-18 06:40:10|10462.5|10454.5|10460.5|10456.5|10462.9|10456.5|10460.4|10454.4|1
1647585620000|2022-03-18 06:40:20|10460.6|10456.6|10460.6|10456.6|10462.5|10457|10460.6|10454.5|1
1647585630000|2022-03-18 06:40:30|10462.5|10454.5|10460|10452|10462.9|10457.1|10457.9|10452|2
1647585640000|2022-03-18 06:40:40|10460.4|10452.4|10457.5|10449.5|10460.4|10454.4|10453.6|10446.5|1
1647585650000|2022-03-18 06:40:50|10455.5|10451.5|10457.5|10453.5|10457.5|10453.5|10453.5|10447.4|1
1647585660000|2022-03-18 06:41:00|10457.4|10453.4|10456.5|10452.5|10461.9|10456.9|10456.5|10450.5|1
1647585670000|2022-03-18 06:41:10|10455.6|10451.6|10451.9|10447.9|10456|10451.6|10451.9|10447|2
1647585680000|2022-03-18 06:41:20|10450|10446|10448.5|10444.5|10450.9|10446.9|10448|10444|4
1647585690000|2022-03-18 06:41:30|10450.5|10442.5|10451.5|10447.5|10452.5|10447.5|10448.7|10442.5|1
1647585700000|2022-03-18 06:41:40|10452|10448|10457|10449|10457|10450.5|10452|10448|4
1647585710000|2022-03-18 06:41:50|10457.1|10449.1|10454.6|10450.6|10458|10453.4|10454|10449.1|1
1647585720000|2022-03-18 06:42:00|10454.1|10450.1|10454|10450|10454.1|10450.1|10454|10450|0
1647585730000|2022-03-18 06:42:10|10457.5|10449.5|10453.5|10445.5|10457.5|10451.5|10453.5|10445.5|3
1647585740000|2022-03-18 06:42:20|10451|10447|10454.5|10446.5|10455|10448|10450.6|10446.5|1
1647585750000|2022-03-18 06:42:30|10453.6|10445.6|10453.5|10449.5|10455.6|10449.5|10452.7|10445.6|0
1647585760000|2022-03-18 06:42:40|10453.1|10449.1|10452|10448|10453.5|10449.1|10451.5|10445.5|0
1647585770000|2022-03-18 06:42:50|10455|10447|10456|10452|10458.4|10454.4|10453.1|10447|2
1647585780000|2022-03-18 06:43:00|10458.1|10450.1|10458|10450|10459.5|10453.9|10455.5|10448.5|2
1647585790000|2022-03-18 06:43:10|10455.5|10451.5|10453.4|10449.4|10456.5|10451.5|10453.4|10447.4|0
1647585800000|2022-03-18 06:43:20|10452.9|10448.9|10451|10447|10452.9|10448.9|10450.5|10444.5|1
1647585810000|2022-03-18 06:43:30|10450|10446|10449.5|10441.5|10451.9|10446|10448|10441.5|0
1647585820000|2022-03-18 06:43:40|10447.5|10443.5|10448|10444|10450|10444|10447.5|10441.5|1
1647585830000|2022-03-18 06:43:50|10450|10442|10447|10443|10450|10444|10447|10441.5|0
1647585840000|2022-03-18 06:44:00|10447.1|10443.1|10447.5|10443.5|10447.5|10443.5|10447.1|10443.1|1
1647585850000|2022-03-18 06:44:10|10448|10444|10450.5|10442.5|10451|10445.1|10446.5|10442.5|1
1647585860000|2022-03-18 06:44:20|10450.6|10442.6|10455.5|10451.5|10455.5|10451.5|10450.6|10442.6|1
1647585870000|2022-03-18 06:44:30|10455.4|10451.4|10456.1|10448.1|10456.1|10451.4|10454|10448.1|0
1647585880000|2022-03-18 06:44:40|10456.5|10448.5|10454.5|10450.5|10456.5|10450.5|10454|10448.1|0
1647585890000|2022-03-18 06:44:50|10456.5|10448.5|10456|10452|10456.5|10452|10454.5|10448.5|0
1647585900000|2022-03-18 06:45:00|10455.5|10451.5|10456|10452|10456|10452|10455|10451|0
1647585910000|2022-03-18 06:45:10|10455.9|10451.9|10454.6|10450.6|10455.9|10451.9|10454.6|10450.6|0
1647585920000|2022-03-18 06:45:20|10454.5|10450.5|10454.6|10450.6|10454.6|10450.6|10453.6|10449.6|0
1647585930000|2022-03-18 06:45:30|10455|10451|10458.5|10450.5|10459|10453|10455|10449.5|7
1647585940000|2022-03-18 06:45:40|10459|10451|10454.5|10450.5|10459|10452.9|10454|10450|1
1647585950000|2022-03-18 06:45:50|10454.4|10450.4|10454.4|10450.4|10456.3|10451.3|10452|10445.5|7
1647585960000|2022-03-18 06:46:00|10454|10450|10459.5|10451.5|10461.3|10453.5|10454|10449|2
1647585970000|2022-03-18 06:46:10|10459.4|10451.4|10456.9|10452.9|10460|10453.9|10456.9|10450.5|2
1647585980000|2022-03-18 06:46:20|10456.8|10452.8|10454.5|10450.5|10456.8|10452.8|10453.5|10446.5|1
1647585990000|2022-03-18 06:46:30|10456.4|10448.4|10455.9|10451.9|10456.4|10451.9|10455.4|10447.4|0
1647586000000|2022-03-18 06:46:40|10458|10450|10459|10451|10459|10451|10458|10450|1
1647586010000|2022-03-18 06:46:50|10458.5|10450.5|10459|10451|10459|10451|10458.5|10450.5|3
1647586020000|2022-03-18 06:47:00|10458.9|10450.9|10457.5|10453.5|10459.5|10453.5|10457|10450.5|0
1647586030000|2022-03-18 06:47:10|10459.4|10451.4|10462.5|10458.5|10464.9|10458.5|10458.9|10450.9|0
1647586040000|2022-03-18 06:47:20|10462|10458|10463|10459|10465|10459.5|10462|10456.5|0
1647586050000|2022-03-18 06:47:30|10463.1|10459.1|10464.3|10456.3|10464.9|10459.1|10461|10455|1
1647586060000|2022-03-18 06:47:40|10464.4|10456.4|10463.2|10455.2|10465.3|10459.8|10462.3|10455.2|1
1647586070000|2022-03-18 06:47:50|10461.8|10457.8|10457.2|10453.2|10465.7|10459.2|10453.2|10449.2|1
1647586080000|2022-03-18 06:48:00|10459.1|10451.1|10458.2|10454.2|10460.2|10454.2|10454.7|10448.2|2
1647586090000|2022-03-18 06:48:10|10459.1|10455.1|10455.7|10451.7|10461.2|10455.7|10455.2|10451.2|2
1647586100000|2022-03-18 06:48:20|10459.2|10451.2|10460.2|10452.2|10460.2|10453.1|10456.6|10451.2|0
1647586110000|2022-03-18 06:48:30|10460.7|10452.7|10460.2|10456.2|10462.2|10456.7|10460.2|10452.7|0
1647586130000|2022-03-18 06:48:50|10459.7|10455.7|10460.1|10456.1|10460.1|10456.1|10459.6|10455.6|1
1647586140000|2022-03-18 06:49:00|10460.7|10452.7|10457.2|10453.2|10460.7|10454.1|10456.6|10450.7|1
1647586150000|2022-03-18 06:49:10|10456.7|10452.7|10459.2|10451.2|10459.7|10453.7|10456.7|10450.7|8
1647586160000|2022-03-18 06:49:20|10457.3|10453.3|10460.2|10452.2|10460.2|10453.3|10457.3|10452.2|0
1647586170000|2022-03-18 06:49:30|10459.8|10451.8|10457.7|10453.7|10459.8|10453.7|10457.2|10451.8|0
1647586180000|2022-03-18 06:49:40|10458.1|10454.1|10462.2|10454.2|10463.7|10457.7|10458.1|10454.1|3
1647586190000|2022-03-18 06:49:50|10463.2|10455.2|10461.1|10457.1|10463.2|10457.1|10461.1|10455.2|0
1647586200000|2022-03-18 06:50:00|10462.6|10454.6|10461.7|10453.7|10462.6|10457.2|10459.2|10452.7|0
1647586210000|2022-03-18 06:50:10|10461.2|10453.2|10460.6|10456.6|10462.6|10456.6|10459.7|10453.2|0
1647586220000|2022-03-18 06:50:20|10461.6|10453.6|10459.2|10455.2|10463.1|10457.6|10459.2|10453.2|2
1647586230000|2022-03-18 06:50:30|10461.2|10453.2|10456.6|10452.6|10461.2|10455.2|10456.6|10451.1|1
1647586240000|2022-03-18 06:50:40|10457.2|10453.2|10461.2|10457.2|10463.2|10457.2|10457.2|10451.1|6
1647586250000|2022-03-18 06:50:50|10461.3|10457.3|10463.2|10455.2|10465.1|10458.6|10461.2|10455.2|1
1647586260000|2022-03-18 06:51:00|10463.7|10455.7|10462.1|10458.1|10464.1|10458.2|10461.6|10455.7|0
1647586270000|2022-03-18 06:51:10|10461.7|10457.7|10463.6|10459.6|10463.6|10459.6|10461.7|10457.7|0
1647586280000|2022-03-18 06:51:20|10464.6|10460.6|10465.2|10457.2|10467.7|10461.6|10464.6|10456.7|3
1647586290000|2022-03-18 06:51:30|10465.7|10457.7|10465.7|10461.7|10465.7|10461.7|10463.7|10457.7|2
1647586300000|2022-03-18 06:51:40|10465.6|10461.6|10463.6|10459.6|10465.6|10461.6|10463.6|10459.6|1
1647586310000|2022-03-18 06:51:50|10465.7|10457.7|10464.2|10460.2|10465.7|10460.2|10463.7|10457.7|0
1647586320000|2022-03-18 06:52:00|10466.1|10458.1|10465.7|10457.7|10466.1|10458.1|10465.7|10457.7|0
1647586330000|2022-03-18 06:52:10|10465.6|10457.6|10460.7|10456.7|10465.6|10458.2|10460.7|10455.7|2
1647586340000|2022-03-18 06:52:20|10462.8|10454.8|10459.3|10455.3|10463.7|10456.7|10459.2|10454.8|1
1647586350000|2022-03-18 06:52:30|10459.8|10455.8|10458.9|10454.9|10459.8|10455.8|10458.4|10454.4|14
1647586360000|2022-03-18 06:52:40|10462.4|10454.4|10459.4|10455.4|10462.8|10456.3|10458.9|10453.9|3
1647586370000|2022-03-18 06:52:50|10459.3|10455.3|10457.9|10453.9|10459.3|10455.3|10457.4|10453.4|6
1647586380000|2022-03-18 06:53:00|10457.4|10453.4|10462.9|10454.9|10463.4|10456.4|10457.4|10450.9|1
1647586390000|2022-03-18 06:53:10|10462.8|10454.8|10462.4|10454.4|10462.8|10455.8|10458.9|10453.9|0
1647586400000|2022-03-18 06:53:20|10461.9|10453.9|10459.4|10451.4|10461.9|10453.9|10459.4|10451.4|0
1647586410000|2022-03-18 06:53:30|10461.4|10457.4|10463.9|10455.9|10464.9|10458.9|10461.4|10455.4|1
1647586420000|2022-03-18 06:53:40|10464.4|10456.4|10462.9|10458.9|10464.9|10458.9|10462.9|10456.3|0
1647586430000|2022-03-18 06:53:50|10463.8|10459.8|10463.4|10459.4|10465.3|10459.8|10463.4|10457.3|0
1647586440000|2022-03-18 06:54:00|10464.3|10460.3|10461.4|10457.4|10464.3|10460.3|10461.4|10455.9|0
1647586450000|2022-03-18 06:54:10|10464.4|10456.4|10465.3|10461.3|10465.3|10461.3|10462.8|10456.4|0
1647586460000|2022-03-18 06:54:20|10464.8|10460.8|10464.3|10460.3|10464.8|10460.8|10463.8|10459.8|0
1647586470000|2022-03-18 06:54:30|10463.9|10459.9|10462.8|10458.8|10463.9|10459.9|10462.8|10458.8|0
1647586480000|2022-03-18 06:54:40|10463.3|10459.3|10463.3|10459.3|10463.8|10459.8|10463.3|10459.3|0
1647586490000|2022-03-18 06:54:50|10463.8|10459.8|10459.9|10455.9|10463.8|10459.8|10459.8|10455.8|0
1647586500000|2022-03-18 06:55:00|10459.8|10455.8|10460.1|10456.1|10464.3|10458.8|10459.4|10454.5|2
1647586510000|2022-03-18 06:55:10|10459.4|10455.4|10459.4|10455.4|10461.4|10455.4|10456.9|10452.9|7
1647586520000|2022-03-18 06:55:20|10458.9|10454.9|10458.8|10454.8|10458.9|10454.9|10458.8|10454.8|0
1647586530000|2022-03-18 06:55:30|10459.4|10455.4|10462.9|10454.9|10464.3|10458.3|10459.3|10454.4|1
1647586540000|2022-03-18 06:55:40|10462.2|10458.2|10482.1|10474.1|10483|10476.6|10462.2|10458.2|29
1647586550000|2022-03-18 06:55:50|10482.6|10474.6|10475.2|10467.2|10482.6|10475.3|10471.7|10466.7|0
1647586560000|2022-03-18 06:56:00|10474.7|10466.7|10474.3|10470.3|10476.8|10470.8|10471.7|10463.7|14
1647586570000|2022-03-18 06:56:10|10474.8|10470.8|10478.3|10470.3|10478.8|10472.2|10473.8|10467.8|3
1647586580000|2022-03-18 06:56:20|10477.2|10469.2|10478.3|10470.3|10478.8|10472.8|10474.3|10468.8|3
1647586590000|2022-03-18 06:56:30|10478.2|10470.2|10474.3|10470.3|10478.8|10472.8|10474.2|10468.2|1
1647586600000|2022-03-18 06:56:40|10476.3|10468.3|10476.3|10468.3|10476.3|10470.7|10472.8|10466.8|1
1647586610000|2022-03-18 06:56:50|10477.7|10469.7|10475.3|10471.3|10477.7|10471.7|10475.3|10469.7|0
1647586620000|2022-03-18 06:57:00|10474.8|10470.8|10473.8|10469.8|10475.3|10471.3|10473.8|10469.8|1
1647586630000|2022-03-18 06:57:10|10473.3|10469.3|10473.3|10465.3|10473.3|10469.3|10471.3|10465.3|2
1647586640000|2022-03-18 06:57:20|10473.2|10465.2|10465.3|10457.3|10473.2|10465.2|10461.8|10455.2|15
1647586650000|2022-03-18 06:57:30|10462.8|10458.8|10463.8|10455.8|10467.9|10461.4|10462.3|10455.8|14
1647586660000|2022-03-18 06:57:40|10464.4|10456.4|10464.4|10456.4|10464.9|10458.9|10462.3|10455.8|1
1647586670000|2022-03-18 06:57:50|10462.3|10458.3|10469.8|10461.8|10470.3|10462.3|10462.3|10456.4|3
1647586680000|2022-03-18 06:58:00|10467.3|10463.3|10468.3|10460.3|10469.3|10463.3|10467.3|10460.3|0
1647586690000|2022-03-18 06:58:10|10467.9|10459.9|10475.8|10467.8|10476.3|10470.8|10464.9|10458.3|15
1647586700000|2022-03-18 06:58:20|10475.7|10467.7|10479.8|10471.8|10480.3|10474.3|10472.2|10466.3|0
1647586710000|2022-03-18 06:58:30|10477.8|10473.8|10473.8|10465.8|10480.2|10474.3|10473.8|10465.8|2
1647586720000|2022-03-18 06:58:40|10474.3|10466.3|10475.8|10467.8|10475.8|10469.8|10473.8|10466.3|1
1647586730000|2022-03-18 06:58:50|10476.3|10468.3|10476.8|10468.8|10477.3|10471.3|10473.9|10467.8|0
1647586740000|2022-03-18 06:59:00|10477.3|10469.3|10473.3|10469.3|10477.3|10471.3|10473.3|10467.8|3
1647586750000|2022-03-18 06:59:10|10473.7|10465.7|10474.7|10466.7|10474.8|10466.8|10473.7|10465.7|3
1647586760000|2022-03-18 06:59:20|10474.2|10466.2|10474.3|10466.3|10474.7|10466.7|10473.8|10465.8|0
1647586770000|2022-03-18 06:59:30|10474.7|10466.7|10479.3|10471.3|10479.3|10473.8|10472.2|10466.2|3
1647586780000|2022-03-18 06:59:40|10478.8|10470.8|10476.8|10472.8|10478.8|10472.8|10475.3|10470.7|0
1647586790000|2022-03-18 06:59:50|10476.7|10472.7|10476.8|10472.8|10479.2|10473.3|10476.7|10470.2|2
1647586800000|2022-03-18 07:00:00|10478.7|10470.7|10474.3|10466.3|10478.8|10472.8|10474.3|10466.3|1
1647586810000|2022-03-18 07:00:10|10472.8|10468.8|10467.9|10463.9|10474.3|10468.8|10467.9|10463.9|4
1647586820000|2022-03-18 07:00:20|10468.4|10464.4|10467.9|10463.9|10468.4|10464.4|10467|10463|8
1647586830000|2022-03-18 07:00:30|10468|10464|10468.4|10464.4|10468.4|10464.4|10468|10464|1
1647586840000|2022-03-18 07:00:40|10468.9|10464.9|10468.9|10464.9|10468.9|10464.9|10468.4|10464.4|0
1647586850000|2022-03-18 07:00:50|10469.4|10465.4|10472.3|10464.3|10472.3|10467.3|10468.9|10462.9|1
1647586860000|2022-03-18 07:01:00|10471.8|10463.8|10466.8|10462.8|10471.8|10465.3|10466.8|10460.3|1
1647586870000|2022-03-18 07:01:10|10468.7|10460.7|10467.8|10459.8|10468.7|10461.9|10465.4|10459.4|0
1647586880000|2022-03-18 07:01:20|10465.9|10461.9|10470.3|10462.3|10470.3|10463.8|10465.9|10461.3|0
1647586890000|2022-03-18 07:01:30|10469.9|10461.9|10470.3|10462.3|10470.3|10462.3|10469.8|10461.8|0
1647586900000|2022-03-18 07:01:40|10469.8|10461.8|10469.3|10461.3|10469.8|10461.8|10469.3|10461.3|0
1647586920000|2022-03-18 07:02:00|10468.4|10460.4|10466.8|10458.8|10468.4|10462.7|10464.9|10457.5|0
1647586930000|2022-03-18 07:02:10|10464.9|10460.9|10465.3|10461.3|10465.3|10461.3|10464.9|10460.9|0
1647586940000|2022-03-18 07:02:20|10464.8|10460.8|10463.9|10459.9|10465.3|10461.3|10463.8|10459.8|1
1647586950000|2022-03-18 07:02:30|10466.4|10458.4|10463.2|10455.2|10466.4|10460.4|10461.1|10454.7|10
1647586970000|2022-03-18 07:02:50|10462.7|10454.7|10464.2|10456.2|10464.6|10456.7|10460.7|10454.7|3
1647586980000|2022-03-18 07:03:00|10464.7|10456.7|10443.8|10439.8|10466.2|10460.1|10443.8|10439.8|39
1647586990000|2022-03-18 07:03:10|10443.4|10439.4|10448.7|10444.7|10455.3|10447.3|10443.4|10439.4|19
1647587000000|2022-03-18 07:03:20|10449.1|10445.1|10449.5|10445.5|10451.3|10445.5|10449.1|10442.7|0
1647587010000|2022-03-18 07:03:30|10452.6|10448.6|10452.7|10448.7|10455.2|10448.7|10450.2|10442.8|2
1647587020000|2022-03-18 07:03:40|10455.2|10447.2|10456.6|10448.6|10457.1|10450.6|10453.7|10447.2|3
1647587030000|2022-03-18 07:03:50|10454.6|10450.6|10456.6|10448.6|10457.6|10451.2|10453.6|10448.6|3
1647587040000|2022-03-18 07:04:00|10455.7|10447.7|10450.7|10446.7|10455.7|10449.7|10448.2|10443.8|5
1647587050000|2022-03-18 07:04:10|10450.2|10446.2|10449.2|10445.2|10451.7|10446.2|10448.7|10442.8|2
1647587060000|2022-03-18 07:04:20|10451.8|10443.8|10454.2|10450.2|10457.3|10451.2|10451.7|10443.8|5
1647587070000|2022-03-18 07:04:30|10457.2|10449.2|10458.2|10450.2|10459.7|10452.1|10456.1|10449.2|0
1647587080000|2022-03-18 07:04:40|10456.3|10452.3|10456.6|10452.6|10458.6|10452.6|10456.1|10450.2|0
1647587090000|2022-03-18 07:04:50|10458.6|10450.6|10455.7|10451.7|10458.7|10452.7|10455.2|10449.7|1
1647587100000|2022-03-18 07:05:00|10457.7|10449.7|10458.2|10450.2|10458.2|10451.7|10455.7|10449.7|0
1647587110000|2022-03-18 07:05:10|10457.2|10449.2|10449.2|10445.2|10457.2|10449.2|10449.2|10444.6|2
1647587120000|2022-03-18 07:05:20|10449.7|10445.7|10452.2|10444.2|10452.8|10446.8|10448.8|10442.9|1
1647587130000|2022-03-18 07:05:30|10450.4|10446.4|10450.7|10446.7|10454.6|10446.7|10450.2|10444.2|1
1647587140000|2022-03-18 07:05:40|10452.7|10444.7|10449.2|10445.2|10452.7|10446.7|10448.8|10443.7|0
1647587150000|2022-03-18 07:05:50|10449.1|10445.1|10448.8|10444.8|10449.3|10445.3|10447.8|10443.8|0
1647587160000|2022-03-18 07:06:00|10445.3|10441.3|10442.8|10438.8|10446.2|10441.7|10442.2|10436.3|7
1647587170000|2022-03-18 07:06:10|10442.7|10438.7|10443.7|10435.7|10445.3|10439.2|10442.2|10435.7|2
1647587180000|2022-03-18 07:06:20|10444.2|10436.2|10445.3|10437.3|10445.3|10439.1|10442.2|10435.2|0
1647587190000|2022-03-18 07:06:30|10445.2|10437.2|10445.3|10437.3|10445.3|10439.4|10442.2|10436.2|0
1647587200000|2022-03-18 07:06:40|10444.7|10436.7|10442.8|10434.8|10444.7|10438.8|10440.8|10434.3|3
1647587210000|2022-03-18 07:06:50|10440.8|10436.8|10438.8|10434.8|10441.4|10436.8|10438.8|10433.4|6
1647587220000|2022-03-18 07:07:00|10438.3|10434.3|10433.8|10425.8|10438.3|10434.3|10433.3|10425.3|7
1647587230000|2022-03-18 07:07:10|10433.9|10425.9|10434.3|10426.3|10434.8|10426.8|10433.9|10425.9|1
1647587240000|2022-03-18 07:07:20|10433.8|10425.8|10433.2|10429.2|10435.2|10429.2|10431.9|10425.3|8
1647587250000|2022-03-18 07:07:30|10435.2|10427.2|10431.7|10427.7|10435.2|10429.1|10431.7|10427.2|2
1647587260000|2022-03-18 07:07:40|10431.2|10427.2|10431.2|10427.2|10431.2|10427.2|10431.2|10427.2|0
1647587270000|2022-03-18 07:07:50|10432.2|10428.2|10433.2|10429.2|10436.8|10429.7|10432.2|10426.7|1
1647587280000|2022-03-18 07:08:00|10433.3|10429.3|10433.2|10429.2|10435.2|10429.3|10432.2|10426.7|1
1647587290000|2022-03-18 07:08:10|10433.4|10429.4|10435.7|10427.7|10436.7|10432.2|10433.4|10427.7|2
1647587300000|2022-03-18 07:08:20|10433.8|10429.8|10433.2|10425.2|10436.2|10430.2|10432.1|10425.2|1
1647587310000|2022-03-18 07:08:30|10430.2|10426.2|10432.7|10424.7|10433.2|10427.7|10429.7|10424.7|3
1647587320000|2022-03-18 07:08:40|10432.8|10424.8|10435.8|10427.8|10439.2|10433.2|10432.2|10424.7|5
1647587330000|2022-03-18 07:08:50|10434.3|10426.3|10436.7|10432.7|10439.2|10433.7|10434.3|10426.3|0
1647587340000|2022-03-18 07:09:00|10436.1|10432.1|10436.2|10432.2|10436.2|10432.2|10436.1|10432.1|0
1647587350000|2022-03-18 07:09:10|10435.7|10431.7|10432.2|10428.2|10437|10431.7|10432.2|10426.6|1
1647587360000|2022-03-18 07:09:20|10432.7|10428.7|10430.7|10426.7|10435.2|10429.7|10430.7|10426.5|7
1647587370000|2022-03-18 07:09:30|10430.2|10426.2|10433.6|10425.6|10433.6|10428.7|10429.7|10425.2|3
1647587380000|2022-03-18 07:09:40|10432.1|10428.1|10433.6|10425.6|10433.6|10428.2|10431.7|10425.6|0
1647587390000|2022-03-18 07:09:50|10432.6|10428.6|10433.1|10429.1|10433.1|10429.1|10432.6|10428.6|2
1647587400000|2022-03-18 07:10:00|10432.2|10428.2|10433.1|10429.1|10435.2|10430.7|10432.2|10427.2|1
1647587410000|2022-03-18 07:10:10|10434.6|10426.6|10433.2|10425.2|10434.6|10428.7|10432|10425.2|0
1647587420000|2022-03-18 07:10:20|10430.7|10426.7|10420.7|10416.7|10430.7|10426.7|10420.2|10415.2|12
1647587430000|2022-03-18 07:10:30|10420.2|10416.2|10423.7|10415.7|10428.7|10421.5|10420.2|10415.7|7
1647587440000|2022-03-18 07:10:40|10425|10417|10424.7|10416.7|10425.2|10419|10421.2|10415.7|0
1647587450000|2022-03-18 07:10:50|10424.6|10416.6|10423.2|10419.2|10427.7|10421.6|10423.2|10416.2|9
1647587460000|2022-03-18 07:11:00|10425.2|10417.2|10424.7|10420.7|10426.2|10420.7|10423.7|10416.2|0
1647587470000|2022-03-18 07:11:10|10424.6|10420.6|10428.1|10424.1|10428.7|10424.7|10424.6|10418.7|1
1647587480000|2022-03-18 07:11:20|10430.1|10422.1|10427.6|10423.6|10430.1|10423.6|10424|10418.1|3
1647587490000|2022-03-18 07:11:30|10428|10424|10426|10422|10430|10424|10424.6|10418.5|0
1647587500000|2022-03-18 07:11:40|10428.1|10420.1|10426.5|10422.5|10428.1|10422.6|10426.5|10420.1|0
1647587510000|2022-03-18 07:11:50|10427|10423|10424.6|10420.6|10429.5|10423|10421.1|10415.5|7
1647587520000|2022-03-18 07:12:00|10425|10417|10424|10416|10425|10417|10423.6|10415.6|2
1647587530000|2022-03-18 07:12:10|10423.4|10419.4|10425|10421|10426|10421.5|10423.4|10417.6|3
1647587540000|2022-03-18 07:12:20|10425.5|10421.5|10428|10420|10428|10422|10425.5|10420|1
1647587550000|2022-03-18 07:12:30|10426|10422|10426.6|10422.6|10428|10423.1|10425.9|10420|0
1647587560000|2022-03-18 07:12:40|10426.1|10422.1|10428|10420|10428.1|10422.1|10426|10420|0
1647587570000|2022-03-18 07:12:50|10428.1|10420.1|10424.6|10420.6|10428.1|10421.5|10424.5|10418|0
1647587580000|2022-03-18 07:13:00|10424.7|10420.7|10425.5|10421.5|10428.5|10421.5|10424.6|10418.5|0
1647587590000|2022-03-18 07:13:10|10426.5|10418.5|10427|10419|10427|10421|10424.6|10418|0
1647587600000|2022-03-18 07:13:20|10425.9|10421.9|10429.1|10421.1|10429.1|10421.9|10425.9|10420|1
1647587610000|2022-03-18 07:13:30|10429.2|10421.2|10428|10420|10430.1|10422.1|10425.5|10419.5|0
1647587620000|2022-03-18 07:13:40|10425.9|10421.9|10427.9|10419.9|10427.9|10421.9|10425.9|10419.9|0
1647587630000|2022-03-18 07:13:50|10427|10419|10425.9|10421.9|10428.1|10422|10425|10419|0
1647587640000|2022-03-18 07:14:00|10425|10421|10427.5|10419.5|10427.5|10421.5|10425|10419.5|0
1647587650000|2022-03-18 07:14:10|10425.5|10421.5|10428|10420|10428|10422|10425.5|10419.5|0
1647587660000|2022-03-18 07:14:20|10426|10422|10435|10427|10435|10428.9|10425|10419|2
1647587670000|2022-03-18 07:14:30|10433.5|10429.5|10433|10429|10436|10429.9|10433|10426.5|0
1647587680000|2022-03-18 07:14:40|10435.4|10427.4|10432.9|10428.9|10435.5|10428.9|10432.9|10425|1
1647587690000|2022-03-18 07:14:50|10433.1|10429.1|10434.5|10430.5|10436.5|10432|10433.1|10428.5|1
1647587700000|2022-03-18 07:15:00|10435|10431|10435|10427|10437|10431|10434.5|10427|0
1647587710000|2022-03-18 07:15:10|10433.1|10429.1|10432|10428|10435.5|10429.6|10432|10426.5|1
1647587720000|2022-03-18 07:15:20|10432.5|10428.5|10432.5|10428.5|10432.5|10428.5|10432.5|10428.5|0
1647587730000|2022-03-18 07:15:30|10432.4|10428.4|10431.5|10423.5|10432.4|10428.4|10429.1|10423|1
1647587740000|2022-03-18 07:15:40|10429.6|10425.6|10430|10422|10431.5|10425.6|10428|10422|0
1647587750000|2022-03-18 07:15:50|10428|10424|10425.5|10421.5|10430|10424|10425|10418.5|1
1647587760000|2022-03-18 07:16:00|10427.5|10419.5|10424.6|10420.6|10427.5|10421.6|10424.5|10419.5|2
1647587770000|2022-03-18 07:16:10|10425|10421|10425.5|10417.5|10426|10421|10418.6|10414.1|3
1647587780000|2022-03-18 07:16:20|10425.6|10417.6|10425|10417|10425.6|10417.6|10425|10417|0
1647587790000|2022-03-18 07:16:30|10422.9|10418.9|10425.5|10417.5|10426|10420.1|10422.5|10416.5|0
1647587800000|2022-03-18 07:16:40|10424|10420|10423.1|10415.1|10425.9|10420.1|10422|10415.1|0
1647587810000|2022-03-18 07:16:50|10422|10418|10430|10422|10430.5|10422.5|10422|10415|0
1647587820000|2022-03-18 07:17:00|10427.9|10423.9|10429.5|10425.5|10431|10425.5|10427.9|10422|1
1647587830000|2022-03-18 07:17:10|10431.5|10423.5|10431|10423|10431.5|10425.8|10427.6|10421.6|0
1647587840000|2022-03-18 07:17:20|10430.9|10422.9|10429.5|10425.5|10432.9|10426.6|10429|10421.5|13
1647587850000|2022-03-18 07:17:30|10429.9|10425.9|10433|10425|10433|10426.9|10429.9|10424|1
1647587860000|2022-03-18 07:17:40|10430.9|10426.9|10439.4|10431.4|10439.9|10431.9|10430.9|10425|4
1647587870000|2022-03-18 07:17:50|10439|10431|10433.5|10429.5|10441|10435|10433.5|10428|2
1647587880000|2022-03-18 07:18:00|10432.5|10428.5|10436|10432|10439|10433|10432.5|10426.5|1
1647587890000|2022-03-18 07:18:10|10439|10431|10436.5|10428.5|10439|10431.9|10435.9|10428.4|0
1647587900000|2022-03-18 07:18:20|10436.4|10428.4|10434.5|10426.5|10436.5|10431.5|10433|10426.5|1
1647587910000|2022-03-18 07:18:30|10433|10429|10433|10425|10435|10429|10429.5|10423.5|0
1647587920000|2022-03-18 07:18:40|10435.1|10427.1|10433|10429|10436.5|10429.5|10433|10427.1|0
1647587930000|2022-03-18 07:18:50|10435.5|10427.5|10439.9|10431.9|10440|10432|10433.5|10427.5|11
1647587940000|2022-03-18 07:19:00|10440|10432|10444.6|10436.6|10445.5|10439.5|10438.5|10432|3
1647587950000|2022-03-18 07:19:10|10445|10437|10438|10434|10445|10439.1|10437.1|10433.1|3
1647587960000|2022-03-18 07:19:20|10437.1|10433.1|10434.1|10430.1|10439.5|10433.6|10434.1|10428.1|0
1647587970000|2022-03-18 07:19:30|10433.2|10429.2|10433.5|10429.5|10435.6|10429.6|10431.6|10424.1|1
1647587980000|2022-03-18 07:19:40|10435|10427|10433.1|10425.1|10435|10427|10432.5|10424.5|0
1647587990000|2022-03-18 07:19:50|10433|10425|10425.1|10421.1|10433|10425|10425.1|10418.1|1
1647588000000|2022-03-18 07:20:00|10427|10419|10427.6|10423.6|10432.6|10424.6|10424.6|10418.6|11
1647588010000|2022-03-18 07:20:10|10426.7|10422.7|10426.7|10422.7|10426.7|10422.7|10426.7|10422.7|0
1647588020000|2022-03-18 07:20:20|10427.1|10423.1|10427.1|10423.1|10427.1|10423.1|10427.1|10423.1|0
1647588030000|2022-03-18 07:20:30|10428.6|10424.6|10435.1|10427.1|10435.6|10427.6|10428.5|10422.6|2
1647588040000|2022-03-18 07:20:40|10434.6|10426.6|10432.5|10428.5|10434.6|10428.5|10432.5|10426.6|0
1647588050000|2022-03-18 07:20:50|10434.6|10426.6|10424.6|10420.6|10434.6|10428.5|10424.6|10419.6|0
1647588060000|2022-03-18 07:21:00|10423.7|10419.7|10416|10408|10424.1|10419.7|10406.6|10398.6|16
1647588070000|2022-03-18 07:21:10|10415.1|10407.1|10414.5|10406.5|10415.1|10408.6|10411.6|10403.6|2
1647588080000|2022-03-18 07:21:20|10414.1|10406.1|10420|10412|10422.1|10416.1|10414.1|10406.1|1
1647588090000|2022-03-18 07:21:30|10416.6|10412.6|10415.6|10407.6|10421.1|10413.1|10412.6|10406.1|5
1647588100000|2022-03-18 07:21:40|10417.5|10409.5|10414.1|10406.1|10419|10411|10412.5|10404.5|3
1647588110000|2022-03-18 07:21:50|10414.5|10406.5|10416.1|10408.1|10416.1|10408.1|10414.5|10406.5|0
1647588120000|2022-03-18 07:22:00|10414.2|10410.2|10413.5|10409.5|10419|10411|10413.5|10407.6|0
1647588130000|2022-03-18 07:22:10|10415.6|10407.6|10416|10408|10416.1|10408.1|10415.6|10407.6|3
1647588140000|2022-03-18 07:22:20|10414.2|10410.2|10414.7|10406.7|10416.1|10411.1|10414.1|10406.1|0
1647588150000|2022-03-18 07:22:30|10415.1|10407.1|10416.6|10408.6|10416.6|10410.5|10414.1|10407.1|0
1647588160000|2022-03-18 07:22:40|10414.5|10410.5|10414.1|10406.1|10416.6|10410.5|10414|10406.1|0
1647588170000|2022-03-18 07:22:50|10413.2|10405.2|10415.6|10407.6|10417.5|10411|10411.2|10405.2|0
1647588180000|2022-03-18 07:23:00|10416.1|10408.1|10421.1|10413.1|10422.1|10414.1|10416.1|10408.1|4
1647588190000|2022-03-18 07:23:10|10422|10414|10420.6|10412.6|10422|10416.1|10418|10412|0
1647588200000|2022-03-18 07:23:20|10420.7|10412.7|10420|10412|10420.7|10412.7|10420|10412|1
1647588210000|2022-03-18 07:23:30|10418.1|10410.1|10417.5|10413.5|10419.6|10413.5|10416.2|10410.1|0
1647588220000|2022-03-18 07:23:40|10419.6|10411.6|10420.6|10412.6|10420.6|10413.1|10417.1|10411.6|0
1647588230000|2022-03-18 07:23:50|10421|10413|10419|10411|10421|10414.9|10418|10411|0
1647588240000|2022-03-18 07:24:00|10418|10410|10410.1|10402.1|10418|10410|10409.7|10401.7|2
1647588250000|2022-03-18 07:24:10|10410.2|10402.2|10411.5|10407.5|10414.6|10407.5|10410.2|10402.2|0
1647588260000|2022-03-18 07:24:20|10412|10408|10408|10404|10414|10408.1|10408|10402.6|2
1647588270000|2022-03-18 07:24:30|10408.1|10404.1|10408.1|10404.1|10408.1|10404.1|10407.6|10403.6|0
1647588280000|2022-03-18 07:24:40|10407.6|10403.6|10407.6|10403.6|10408.7|10404.7|10407.1|10403.1|2
1647588290000|2022-03-18 07:24:50|10408|10404|10407.6|10399.6|10409|10404.6|10405.4|10398.7|3
1647588300000|2022-03-18 07:25:00|10407.1|10399.1|10407.1|10399.1|10407.6|10399.6|10407.1|10399.1|0
1647588310000|2022-03-18 07:25:10|10407.6|10399.6|10407.1|10403.1|10409|10403.1|10400.7|10396.7|1
1647588320000|2022-03-18 07:25:20|10408|10404|10410|10406|10413.1|10406.4|10408|10403.2|11
1647588330000|2022-03-18 07:25:30|10409.5|10405.5|10408.1|10400.1|10409.5|10405.5|10407.2|10399.6|0
1647588340000|2022-03-18 07:25:40|10408|10400|10401.1|10397.1|10408.1|10400.1|10399.7|10394.2|2
1647588350000|2022-03-18 07:25:50|10404|10396|10407.9|10399.9|10408|10402|10402|10396|1
1647588360000|2022-03-18 07:26:00|10405.9|10401.9|10404.9|10396.9|10407.8|10401.9|10404.9|10396.9|10
1647588370000|2022-03-18 07:26:10|10405|10397|10408|10400|10408|10401.4|10405|10397|1
1647588380000|2022-03-18 07:26:20|10408.1|10400.1|10407.5|10399.5|10408.5|10400.5|10407.5|10399.5|1
1647588400000|2022-03-18 07:26:40|10407.4|10399.4|10406.5|10398.5|10407.4|10399.4|10405.5|10397.5|0
1647588410000|2022-03-18 07:26:50|10404|10400|10404|10400|10404|10400|10404|10400|0
1647588420000|2022-03-18 07:27:00|10403.9|10399.9|10407.9|10399.9|10407.9|10400|10403.9|10397.5|0
1647588430000|2022-03-18 07:27:10|10407.4|10399.4|10407.9|10399.9|10407.9|10399.9|10407.4|10399.4|0
1647588440000|2022-03-18 07:27:20|10408|10400|10408.4|10400.4|10408.4|10400.4|10408|10400|0
1647588450000|2022-03-18 07:27:30|10408|10400|10409.5|10401.5|10409.5|10403.5|10406|10399.9|0
1647588460000|2022-03-18 07:27:40|10409.9|10405.9|10416.5|10408.5|10416.9|10410.9|10409.9|10403.9|8
1647588470000|2022-03-18 07:27:50|10417.5|10409.5|10415.9|10407.9|10418.5|10411|10414.4|10407.9|12
1647588480000|2022-03-18 07:28:00|10415.4|10407.4|10412.3|10404.3|10415.9|10410|10410.4|10403|1
1647588490000|2022-03-18 07:28:10|10411.4|10403.4|10413|10405|10414|10406|10409.1|10402.5|0
1647588500000|2022-03-18 07:28:20|10413.6|10405.6|10413|10405|10414|10406|10411.4|10403.4|0
1647588510000|2022-03-18 07:28:30|10411.1|10407.1|10418|10410|10418|10410.9|10411.1|10405.6|0
1647588520000|2022-03-18 07:28:40|10415|10411|10417.5|10409.5|10417.5|10411|10414|10408.5|1
1647588530000|2022-03-18 07:28:50|10417.6|10409.6|10417|10409|10417.6|10413|10415|10409|0
1647588540000|2022-03-18 07:29:00|10415|10411|10417|10409|10417|10411|10414.2|10407.5|2
1647588550000|2022-03-18 07:29:10|10414.8|10410.8|10412.1|10408.1|10414.8|10410.8|10412|10405.5|0
1647588560000|2022-03-18 07:29:20|10412|10408|10409.5|10405.5|10413.4|10408.1|10409|10403|0
1647588570000|2022-03-18 07:29:30|10410|10406|10411.4|10403.4|10412.5|10406|10409.5|10402|0
1647588580000|2022-03-18 07:29:40|10411.6|10403.6|10409.6|10405.6|10412|10406.6|10409.6|10402|0
1647588590000|2022-03-18 07:29:50|10410|10406|10411.5|10407.5|10412|10408|10410|10406|0
1647588600000|2022-03-18 07:30:00|10411.6|10407.6|10419.9|10411.9|10419.9|10414|10411.6|10407.6|4
1647588610000|2022-03-18 07:30:10|10419.5|10411.5|10418|10414|10420|10414|10418|10410.9|2
1647588620000|2022-03-18 07:30:20|10417.9|10413.9|10417.9|10413.9|10418.4|10414.4|10417.4|10413.4|0
1647588630000|2022-03-18 07:30:30|10419.8|10411.8|10416.9|10412.9|10419.8|10412.9|10416.9|10410.9|0
1647588660000|2022-03-18 07:31:00|10418.8|10410.8|10409.4|10405.4|10418.8|10412.8|10409.4|10403.9|3
1647588670000|2022-03-18 07:31:10|10407.3|10403.3|10402|10394|10407.3|10403.3|10401|10394|0
1647588680000|2022-03-18 07:31:20|10401.9|10393.9|10396.8|10392.8|10401.9|10395.9|10396.4|10390.5|7
1647588690000|2022-03-18 07:31:30|10396.3|10392.3|10395.9|10387.9|10396.8|10392.3|10393.4|10386.8|4
1647588700000|2022-03-18 07:31:40|10395.4|10387.4|10396.9|10388.9|10397.9|10392.4|10395.4|10387.4|1
1647588710000|2022-03-18 07:31:50|10394.9|10390.9|10393.4|10389.4|10397.9|10391.9|10393.4|10388.9|2
1647588720000|2022-03-18 07:32:00|10395.3|10387.3|10396.9|10388.9|10397.4|10391.3|10392.9|10386.4|1
1647588730000|2022-03-18 07:32:10|10397.4|10389.4|10395.4|10391.4|10397.8|10391.5|10395.4|10389.4|0
1647588740000|2022-03-18 07:32:20|10395.9|10391.9|10396.4|10388.4|10397.4|10391.9|10395.4|10388.4|0
1647588750000|2022-03-18 07:32:30|10394.2|10390.2|10387.5|10379.5|10394.2|10390.2|10383.9|10377.9|9
1647588760000|2022-03-18 07:32:40|10387.9|10379.9|10385.9|10377.9|10387.9|10380.9|10383.3|10377.8|0
1647588770000|2022-03-18 07:32:50|10386.9|10378.9|10388.9|10384.9|10390.9|10384.9|10385.9|10378.9|4
1647588780000|2022-03-18 07:33:00|10390.8|10382.8|10370.8|10366.8|10390.8|10384.3|10367.4|10361.8|26
1647588790000|2022-03-18 07:33:10|10372.9|10364.9|10374.3|10366.3|10375.8|10369.3|10372.1|10364.9|8
1647588800000|2022-03-18 07:33:20|10374.2|10366.2|10378.8|10370.8|10379.8|10372.4|10374.2|10366.2|0
1647588810000|2022-03-18 07:33:30|10376.9|10372.9|10373.8|10369.8|10378.8|10372.9|10373.8|10368.3|3
1647588820000|2022-03-18 07:33:40|10375.8|10367.8|10376.3|10368.3|10376.3|10368.3|10375.8|10367.8|0
1647588830000|2022-03-18 07:33:50|10376.7|10368.7|10383.3|10375.3|10383.4|10376.3|10374.9|10368.7|1
1647588840000|2022-03-18 07:34:00|10382.3|10374.3|10381.7|10373.7|10382.3|10375.7|10378.3|10373.2|2
1647588850000|2022-03-18 07:34:10|10379.8|10371.8|10379.3|10371.3|10380.3|10374.2|10377.3|10371.3|1
1647588860000|2022-03-18 07:34:20|10377.1|10373.1|10372.4|10368.4|10379.2|10373.1|10372.4|10368.4|1
1647588870000|2022-03-18 07:34:30|10374.3|10366.3|10360.8|10356.8|10374.7|10368.9|10360.8|10354.8|16
1647588880000|2022-03-18 07:34:40|10360.3|10356.3|10360.2|10356.2|10363.8|10356.8|10359.7|10353.3|17
1647588890000|2022-03-18 07:34:50|10362.8|10354.8|10363.7|10355.7|10365.2|10360.3|10361|10354.8|2
1647588900000|2022-03-18 07:35:00|10363.3|10355.3|10362.8|10358.8|10364.3|10358.8|10361.3|10354.7|0
1647588910000|2022-03-18 07:35:10|10363.2|10359.2|10330.3|10322.3|10363.4|10359.2|10327.9|10319.9|55
1647588920000|2022-03-18 07:35:20|10330.2|10322.2|10323.3|10315.3|10334.2|10326.2|10320.3|10314.9|22
1647588930000|2022-03-18 07:35:30|10322.8|10314.8|10327.4|10323.4|10329.7|10324.3|10322.1|10314.3|5
1647588940000|2022-03-18 07:35:40|10327.8|10323.8|10329.9|10325.9|10334.3|10326.4|10327.8|10319.9|5
1647588950000|2022-03-18 07:35:50|10332|10324|10325.4|10317.4|10332.9|10326.4|10322.9|10317.4|2
1647588960000|2022-03-18 07:36:00|10324.4|10316.4|10322.9|10314.9|10325.4|10318.4|10321.4|10314.9|4
1647588970000|2022-03-18 07:36:10|10321.4|10313.4|10316.4|10308.4|10325.9|10318.2|10307.9|10301.5|14
1647588980000|2022-03-18 07:36:20|10314.4|10310.4|10308.9|10304.9|10315.2|10310.4|10308.5|10302.4|16
1647588990000|2022-03-18 07:36:30|10311|10303|10320.4|10312.4|10320.9|10314.3|10310.9|10302.9|6
1647589000000|2022-03-18 07:36:40|10321.4|10313.4|10324.3|10320.3|10327.9|10321.3|10321.4|10313.4|2
1647589010000|2022-03-18 07:36:50|10324.4|10320.4|10320.4|10316.4|10326.4|10322.4|10319.9|10315.9|7
1647589020000|2022-03-18 07:37:00|10319.9|10315.9|10320.4|10316.4|10323.9|10317.9|10318.9|10314.9|1
1647589030000|2022-03-18 07:37:10|10319.4|10315.4|10317.9|10313.9|10320.9|10315.9|10317.3|10311.4|1
1647589040000|2022-03-18 07:37:20|10317.3|10313.3|10320.4|10312.4|10320.4|10314.4|10316.9|10310.9|5
1647589050000|2022-03-18 07:37:30|10317.9|10313.9|10328.4|10324.4|10329.9|10324.4|10317.9|10312|5
1647589060000|2022-03-18 07:37:40|10328.8|10324.8|10333.4|10325.4|10335.9|10327.9|10326.8|10321.4|4
1647589070000|2022-03-18 07:37:50|10331.4|10327.4|10329.8|10321.8|10331.4|10327.4|10329.3|10321.3|2
1647589080000|2022-03-18 07:38:00|10330.3|10322.3|10327.8|10319.8|10332.7|10326.8|10325.5|10319.4|1
1647589090000|2022-03-18 07:38:10|10325.8|10321.8|10328.3|10324.3|10330.8|10324.4|10322.9|10316.3|0
1647589100000|2022-03-18 07:38:20|10328.8|10324.8|10329.4|10325.4|10331.9|10325.4|10328.8|10323.9|1
1647589110000|2022-03-18 07:38:30|10331.4|10323.4|10329.4|10321.4|10334.3|10328.4|10328.8|10320.8|5
1647589120000|2022-03-18 07:38:40|10331.4|10323.4|10331.3|10323.3|10333.8|10327.8|10329.5|10322.8|0
1647589130000|2022-03-18 07:38:50|10331.8|10323.8|10325.4|10317.4|10331.8|10325.8|10324.9|10316.9|2
1647589140000|2022-03-18 07:39:00|10322.8|10314.8|10318.8|10314.8|10323.4|10316.9|10318.5|10312.3|3
1647589150000|2022-03-18 07:39:10|10320.8|10312.8|10315.9|10311.9|10320.8|10314.8|10315.9|10309.8|2
1647589160000|2022-03-18 07:39:20|10315.4|10311.4|10325.3|10317.3|10325.8|10317.8|10315.4|10310.4|2
1647589170000|2022-03-18 07:39:30|10324.8|10316.8|10319.9|10311.9|10325.3|10319.4|10316.4|10310.4|10
1647589180000|2022-03-18 07:39:40|10319.3|10311.3|10318.9|10310.9|10319.9|10311.9|10318.8|10310.8|9
1647589190000|2022-03-18 07:39:50|10318.8|10310.8|10314.8|10306.8|10318.8|10311.9|10314.8|10306.8|2
1647589200000|2022-03-18 07:40:00|10314.4|10306.4|10312.4|10308.4|10314.9|10308.9|10311.3|10305.4|6
1647589210000|2022-03-18 07:40:10|10311.9|10307.9|10302.8|10298.8|10311.9|10307.9|10300.6|10294.4|14
1647589220000|2022-03-18 07:40:20|10302.9|10298.9|10302.3|10294.3|10306.3|10300.9|10298.3|10292.4|10
1647589230000|2022-03-18 07:40:30|10302.8|10294.8|10297.4|10293.4|10304.3|10298.8|10295.9|10291.9|12
1647589240000|2022-03-18 07:40:40|10297.3|10293.3|10277.2|10269.2|10298.8|10293.3|10266.7|10258.7|63
1647589250000|2022-03-18 07:40:50|10275.3|10271.3|10279.6|10271.6|10279.7|10272.6|10275.3|10269.2|2
1647589260000|2022-03-18 07:41:00|10280.6|10272.6|10284.2|10276.2|10289.8|10283|10280.6|10272.6|8
1647589270000|2022-03-18 07:41:10|10281.3|10277.3|10275.7|10267.7|10286.1|10278.7|10275.7|10267.7|7
1647589280000|2022-03-18 07:41:20|10276.1|10268.1|10261.6|10253.6|10276.1|10269.1|10258|10252.5|19
1647589290000|2022-03-18 07:41:30|10262.1|10254.1|10261.1|10253.1|10267.1|10260.4|10258.6|10252.5|3
1647589300000|2022-03-18 07:41:40|10261.6|10257.6|10251.6|10243.6|10264|10258.5|10250.6|10242.6|7
1647589310000|2022-03-18 07:41:50|10251.1|10243.1|10256.7|10248.7|10257.1|10250.5|10247.7|10243.1|4
1647589320000|2022-03-18 07:42:00|10258.1|10250.1|10274.6|10266.6|10275.5|10267.5|10256.7|10248.7|6
1647589330000|2022-03-18 07:42:10|10274.5|10266.5|10277|10269|10286|10278|10271|10263|25
1647589340000|2022-03-18 07:42:20|10276.6|10268.6|10278.1|10270.1|10278.1|10272|10270.6|10262.6|5
1647589350000|2022-03-18 07:42:30|10277.6|10269.6|10278.1|10270.1|10278.6|10272.7|10273.6|10269.1|14
1647589360000|2022-03-18 07:42:40|10278.2|10270.2|10278.1|10270.1|10279|10273.1|10275.2|10267.6|3
1647589370000|2022-03-18 07:42:50|10275.6|10271.6|10275.7|10271.7|10277.6|10271.7|10275.6|10268.1|4
1647589380000|2022-03-18 07:43:00|10276.1|10272.1|10286.7|10278.7|10286.7|10278.7|10276.1|10270.2|2
1647589390000|2022-03-18 07:43:10|10288.7|10280.7|10279.8|10275.8|10290.6|10283.8|10278.7|10272.2|10
1647589400000|2022-03-18 07:43:20|10280.7|10276.7|10283.2|10275.2|10286.6|10280.6|10280.7|10275.2|3
1647589410000|2022-03-18 07:43:30|10284.2|10276.2|10284.7|10276.7|10286.1|10279.2|10283|10276.2|0
1647589420000|2022-03-18 07:43:40|10284.2|10276.2|10281.1|10273.1|10284.2|10276.2|10280.7|10272.7|1
1647589430000|2022-03-18 07:43:50|10280.2|10272.2|10277.2|10269.2|10280.2|10274.1|10274.6|10269.2|2
1647589440000|2022-03-18 07:44:00|10279.7|10271.7|10280.2|10272.2|10281.2|10273.2|10279.1|10271.1|1
1647589450000|2022-03-18 07:44:10|10280.7|10272.7|10279.2|10271.2|10280.7|10274.2|10278.2|10271.2|2
1647589460000|2022-03-18 07:44:20|10277.7|10273.7|10280.2|10272.2|10281.2|10274.7|10277.7|10271.2|0
1647589470000|2022-03-18 07:44:30|10280.7|10272.7|10284.7|10276.7|10284.7|10276.7|10280.1|10272.7|12
1647589480000|2022-03-18 07:44:40|10282.7|10278.7|10293.7|10285.7|10293.7|10285.7|10281.7|10277.7|16
1647589490000|2022-03-18 07:44:50|10294.2|10286.2|10287.2|10279.2|10297.2|10291.1|10286.7|10279.2|0
1647589500000|2022-03-18 07:45:00|10288.1|10280.1|10295.6|10287.6|10295.9|10287.9|10285.3|10279.2|8
1647589510000|2022-03-18 07:45:10|10297.2|10289.2|10291.7|10283.7|10297.6|10291.1|10290.2|10283.7|9
1647589520000|2022-03-18 07:45:20|10288.7|10284.7|10299.7|10295.7|10300.7|10295.7|10288.7|10284.7|3
1647589530000|2022-03-18 07:45:30|10299.2|10295.2|10296.2|10288.2|10300.6|10295.2|10295.6|10287.6|4
1647589540000|2022-03-18 07:45:40|10296.1|10288.1|10293.3|10285.3|10296.1|10288.7|10292.7|10284.8|3
1647589550000|2022-03-18 07:45:50|10292.8|10284.8|10290.7|10286.7|10292.8|10286.7|10290.7|10284.8|1
1647589560000|2022-03-18 07:46:00|10293|10289|10297.2|10289.2|10300.2|10295.2|10289.8|10283.9|4
1647589570000|2022-03-18 07:46:10|10296.8|10288.8|10293.6|10289.6|10296.8|10290.3|10291.4|10285.3|1
1647589580000|2022-03-18 07:46:20|10291.8|10287.8|10290.2|10286.2|10291.8|10287.8|10290.2|10286.2|0
1647589590000|2022-03-18 07:46:30|10289.8|10285.8|10290.3|10286.3|10290.3|10286.3|10289.2|10285.2|7
1647589600000|2022-03-18 07:46:40|10289.8|10285.8|10290.3|10286.3|10290.3|10286.3|10289.8|10285.8|1
1647589610000|2022-03-18 07:46:50|10289.9|10285.9|10288.9|10284.9|10290.3|10286.3|10288.9|10284.9|6
1647589620000|2022-03-18 07:47:00|10290.8|10282.8|10280.8|10272.8|10290.8|10282.8|10278.7|10272.8|4
1647589630000|2022-03-18 07:47:10|10280.9|10272.9|10280.4|10272.4|10281.9|10274.9|10278.9|10272.3|8
1647589640000|2022-03-18 07:47:20|10280.3|10272.3|10269.8|10261.8|10280.3|10272.3|10262.9|10256.8|2
1647589650000|2022-03-18 07:47:30|10269.9|10261.9|10264.3|10256.3|10270.9|10264.6|10262.2|10255.3|16
1647589660000|2022-03-18 07:47:40|10264.8|10256.8|10261.7|10253.7|10269.8|10261.8|10259.6|10253.7|10
1647589670000|2022-03-18 07:47:50|10261.2|10253.2|10258.5|10250.5|10261.2|10253.2|10252.6|10246.7|3
1647589680000|2022-03-18 07:48:00|10258.1|10250.1|10268.6|10260.6|10268.6|10260.6|10256.1|10250.1|7
1647589690000|2022-03-18 07:48:10|10269.1|10261.1|10271.6|10263.6|10276.6|10270.3|10269.1|10261.1|4
1647589700000|2022-03-18 07:48:20|10270.6|10262.6|10269.6|10265.6|10271.6|10265.6|10269.1|10262.6|1
1647589710000|2022-03-18 07:48:30|10269.1|10265.1|10269.1|10265.1|10269.1|10265.1|10269.1|10265.1|1
1647589720000|2022-03-18 07:48:40|10269.8|10265.8|10271.6|10267.6|10271.6|10267.6|10269.8|10265.8|1
1647589730000|2022-03-18 07:48:50|10271.7|10267.7|10287.7|10279.7|10289.6|10281.6|10271.7|10267.7|16
1647589740000|2022-03-18 07:49:00|10288.2|10280.2|10279.7|10271.7|10288.2|10281.2|10279.2|10271.2|3
1647589750000|2022-03-18 07:49:10|10279.6|10271.6|10275.7|10271.7|10279.6|10271.7|10274.7|10268.7|0
1647589760000|2022-03-18 07:49:20|10275.2|10271.2|10274.7|10270.7|10275.7|10271.7|10274.7|10270.7|0
1647589770000|2022-03-18 07:49:30|10275.2|10271.2|10279.2|10275.2|10282.7|10275.2|10275.2|10271.2|6
1647589780000|2022-03-18 07:49:40|10282.1|10278.1|10290.2|10286.2|10291.1|10286.2|10282.1|10278.1|11
1647589790000|2022-03-18 07:49:50|10288.7|10280.7|10285.7|10277.7|10288.7|10280.7|10283.3|10276.6|0
1647589800000|2022-03-18 07:50:00|10286.1|10278.1|10293.1|10285.1|10293.1|10285.1|10283.9|10277.7|7
1647589810000|2022-03-18 07:50:10|10292.2|10284.2|10297.2|10293.2|10301.6|10295.7|10292.2|10284.2|6
1647589820000|2022-03-18 07:50:20|10296.7|10292.7|10299.2|10291.2|10300|10292.7|10295.7|10289.2|1
1647589830000|2022-03-18 07:50:30|10299.1|10291.1|10295.7|10291.7|10299.1|10292.2|10295.7|10288.7|4
1647589840000|2022-03-18 07:50:40|10297.7|10289.7|10296.2|10288.2|10297.7|10291.7|10293.7|10287.7|4
1647589850000|2022-03-18 07:50:50|10294.1|10290.1|10303.2|10299.2|10305.5|10299.7|10293.2|10287.3|6
1647589860000|2022-03-18 07:51:00|10303.6|10299.6|10301.6|10297.6|10305.6|10299.6|10298.7|10294.7|0
1647589870000|2022-03-18 07:51:10|10302.1|10298.1|10305.2|10301.2|10305.2|10301.2|10302.1|10298.1|5
1647589880000|2022-03-18 07:51:20|10307.2|10299.2|10311.6|10307.6|10314.7|10309.2|10307.2|10299.2|7
1647589890000|2022-03-18 07:51:30|10311.2|10307.2|10313.2|10305.2|10315.1|10307.6|10309.6|10302.7|8
1647589900000|2022-03-18 07:51:40|10313.6|10305.6|10309.6|10305.6|10313.6|10306.6|10308.7|10302.8|2
1647589910000|2022-03-18 07:51:50|10309.7|10305.7|10319.2|10311.2|10320.7|10315.2|10309.7|10304.1|7
1647589920000|2022-03-18 07:52:00|10319.7|10311.7|10311.2|10303.2|10320.2|10313.7|10308.3|10302.3|6
1647589930000|2022-03-18 07:52:10|10310.3|10302.3|10311.1|10307.1|10314.6|10307.7|10309.3|10302.3|0
1647589940000|2022-03-18 07:52:20|10312.6|10304.6|10317.8|10309.8|10317.8|10311.3|10309.3|10304.6|3
1647589950000|2022-03-18 07:52:30|10318.3|10310.3|10314.8|10306.8|10320.2|10314.3|10314.3|10306.8|1
1647589960000|2022-03-18 07:52:40|10315.3|10307.3|10310.7|10302.7|10315.3|10309.1|10308.8|10302.3|3
1647589970000|2022-03-18 07:52:50|10308.4|10304.4|10303.3|10295.3|10310.4|10304.4|10303.3|10295.3|4
1647589980000|2022-03-18 07:53:00|10304.2|10296.2|10307.3|10299.3|10309.2|10301.2|10302.7|10296.2|2
1647589990000|2022-03-18 07:53:10|10307.2|10299.2|10314.2|10306.2|10315.7|10309.2|10306.5|10299.2|1
1647590000000|2022-03-18 07:53:20|10312|10308|10315.7|10307.7|10316.1|10310.2|10312|10306.2|0
1647590010000|2022-03-18 07:53:30|10313.6|10309.6|10307.2|10303.2|10314.7|10309.6|10307.2|10303.2|0
1647590020000|2022-03-18 07:53:40|10308.7|10300.7|10302.2|10294.2|10309.6|10303.7|10301.7|10294.1|1
1647590030000|2022-03-18 07:53:50|10302.7|10294.7|10294.7|10290.7|10303.1|10297.2|10294.2|10288.7|0
1647590040000|2022-03-18 07:54:00|10294.6|10290.6|10307.7|10299.7|10307.7|10300.6|10294.6|10290.6|3
1647590050000|2022-03-18 07:54:10|10306.2|10302.2|10305.7|10297.7|10309.1|10303.2|10305.7|10297.7|0
1647590060000|2022-03-18 07:54:20|10304.7|10296.7|10305.2|10297.2|10305.2|10299.2|10302.7|10296.7|0
1647590070000|2022-03-18 07:54:30|10303.2|10299.2|10305.7|10297.7|10305.7|10299.6|10303.2|10297.7|0
1647590080000|2022-03-18 07:54:40|10303.7|10299.7|10301.7|10297.7|10305.7|10300.6|10301.7|10297.2|1
1647590090000|2022-03-18 07:54:50|10302.2|10298.2|10305.7|10297.7|10305.7|10298.2|10302.2|10296.3|0
1647590100000|2022-03-18 07:55:00|10306.1|10298.1|10306.1|10298.1|10306.1|10298.1|10306.1|10298.1|0
1647590110000|2022-03-18 07:55:10|10304.2|10300.2|10321.6|10317.6|10321.6|10317.6|10303.7|10299.7|12
1647590120000|2022-03-18 07:55:20|10323|10319|10320.7|10316.7|10323.7|10319|10320.2|10313.2|0
1647590130000|2022-03-18 07:55:30|10322.6|10314.6|10324.2|10320.2|10325.7|10320.2|10318.2|10312.2|2
1647590140000|2022-03-18 07:55:40|10323.7|10319.7|10331.2|10327.2|10333.7|10327.2|10323.7|10319.7|17
1647590150000|2022-03-18 07:55:50|10333.7|10325.7|10330.7|10322.7|10333.7|10328.2|10329.2|10322.7|1
1647590160000|2022-03-18 07:56:00|10331.1|10323.1|10327.7|10323.7|10331.1|10325.2|10327.7|10322.7|1
1647590170000|2022-03-18 07:56:10|10328.2|10324.2|10330.7|10326.7|10330.7|10326.7|10328.2|10324.2|0
1647590180000|2022-03-18 07:56:20|10331.2|10327.2|10331.2|10327.2|10332.7|10327.8|10329.7|10324.2|4
1647590190000|2022-03-18 07:56:30|10331.3|10327.3|10331.8|10327.8|10332.2|10328.2|10331.2|10327.2|6
1647590200000|2022-03-18 07:56:40|10332.2|10328.2|10318.1|10314.1|10332.2|10328.2|10317.1|10313.1|25
1647590210000|2022-03-18 07:56:50|10317.1|10313.1|10322.1|10314.1|10323.2|10316.1|10317.1|10312.2|19
1647590220000|2022-03-18 07:57:00|10321.6|10313.6|10321.1|10313.1|10323.2|10316.2|10319.6|10312.6|1
1647590230000|2022-03-18 07:57:10|10320.1|10312.1|10321.6|10313.6|10322.2|10315.6|10319.6|10311.6|0
1647590240000|2022-03-18 07:57:20|10319.5|10315.5|10323.6|10319.6|10326|10319.6|10319.5|10313.6|4
1647590250000|2022-03-18 07:57:30|10325.6|10317.6|10326.1|10318.1|10326.3|10320.3|10323.6|10317.6|0
1647590260000|2022-03-18 07:57:40|10324|10320|10329.5|10325.5|10333.6|10328.6|10322.6|10314.6|5
1647590270000|2022-03-18 07:57:50|10328.6|10324.6|10329.1|10325.1|10334.1|10329.1|10328.6|10322.6|1
1647590280000|2022-03-18 07:58:00|10329.2|10325.2|10329.6|10325.6|10332.1|10326.1|10326.6|10320.2|0
1647590290000|2022-03-18 07:58:10|10330.6|10326.6|10323.1|10319.1|10332.1|10328.1|10322.1|10317.1|8
1647590300000|2022-03-18 07:58:20|10323.2|10319.2|10319.6|10315.6|10323.2|10319.2|10319.6|10315.6|0
1647590310000|2022-03-18 07:58:30|10319.5|10315.5|10319.6|10315.6|10323.1|10318.1|10318.6|10312.7|19
1647590320000|2022-03-18 07:58:40|10319.1|10315.1|10318.6|10314.6|10322.1|10315.1|10317.1|10312.1|3
1647590330000|2022-03-18 07:58:50|10317.6|10313.6|10323.6|10315.6|10325.1|10317.1|10317.6|10313.6|1
1647590340000|2022-03-18 07:59:00|10321.7|10317.7|10330.1|10326.1|10332.6|10326.6|10320.1|10314.3|1
1647590350000|2022-03-18 07:59:10|10330.2|10326.2|10329.7|10325.7|10330.2|10326.2|10329.1|10325.1|3
1647590360000|2022-03-18 07:59:20|10330.1|10326.1|10328.6|10324.6|10332.1|10326.1|10327.1|10322.1|7
1647590370000|2022-03-18 07:59:30|10328.1|10324.1|10327.6|10323.6|10330.6|10325.1|10327.6|10321.6|2
1647590380000|2022-03-18 07:59:40|10329.1|10321.1|10324.1|10316.1|10329.1|10321.1|10321.1|10315.2|8
1647590390000|2022-03-18 07:59:50|10323.6|10315.6|10321.6|10317.6|10323.6|10318.1|10320.6|10314.6|0
1647590400000|2022-03-18 08:00:00|10321.1|10317.1|10327.6|10319.6|10330|10324.6|10317.1|10311.1|17
1647590410000|2022-03-18 08:00:10|10328.1|10320.1|10335.1|10327.1|10338.5|10333.6|10328.1|10320.1|7
1647590420000|2022-03-18 08:00:20|10331.6|10327.6|10323.1|10319.1|10332.6|10327.6|10322.6|10316.1|1
1647590430000|2022-03-18 08:00:30|10326.1|10318.1|10325.6|10321.6|10330.6|10325.2|10324.7|10318.1|1
1647590440000|2022-03-18 08:00:40|10327.6|10319.6|10324.1|10316.1|10329.2|10321.6|10322.1|10315.6|1
1647590450000|2022-03-18 08:00:50|10323.6|10315.6|10322.6|10314.6|10323.6|10316.5|10319.1|10313.6|0
1647590460000|2022-03-18 08:01:00|10320.7|10316.7|10320|10316|10322.2|10318.1|10320|10314.1|1
1647590470000|2022-03-18 08:01:10|10321.5|10313.5|10319.2|10315.2|10321.6|10316.6|10313.7|10308.6|2
1647590480000|2022-03-18 08:01:20|10319.3|10315.3|10319.6|10315.6|10325.6|10321.1|10319.1|10313.1|5
1647590490000|2022-03-18 08:01:30|10319.7|10315.7|10319.1|10315.1|10320.1|10316.1|10318.6|10314.6|0
1647590500000|2022-03-18 08:01:40|10319.2|10315.2|10294.6|10290.6|10321.6|10317.1|10294.2|10288.6|8
1647590510000|2022-03-18 08:01:50|10299.6|10291.6|10297.6|10289.6|10299.6|10293.7|10290.7|10284.8|8
1647590520000|2022-03-18 08:02:00|10295.1|10291.1|10297.1|10289.1|10297.2|10291.4|10290.6|10284.6|7
1647590530000|2022-03-18 08:02:10|10296.6|10288.6|10294.6|10290.6|10299.6|10293.7|10292.1|10286.1|3
1647590540000|2022-03-18 08:02:20|10295.6|10287.6|10296.6|10292.6|10298.6|10292.6|10292.7|10286.6|3
1647590550000|2022-03-18 08:02:30|10298.6|10290.6|10303.6|10295.6|10304.1|10297.6|10298.1|10290.6|0
1647590560000|2022-03-18 08:02:40|10304.1|10296.1|10300.6|10296.6|10305.2|10299.1|10299.1|10294.1|8
1647590570000|2022-03-18 08:02:50|10301.1|10297.1|10301.1|10293.1|10303|10297.1|10297.6|10292.1|8
1647590580000|2022-03-18 08:03:00|10301.6|10293.6|10294.6|10286.6|10302.1|10295.1|10290.2|10286.2|5
1647590590000|2022-03-18 08:03:10|10292.6|10288.6|10294.6|10286.6|10296.1|10290.1|10288.7|10282.7|8
1647590600000|2022-03-18 08:03:20|10292.6|10288.6|10290.7|10286.7|10295.6|10289.1|10289.7|10284.2|0
1647590610000|2022-03-18 08:03:30|10291.2|10287.2|10299.1|10291.1|10299.1|10292.1|10289.8|10285.2|4
1647590620000|2022-03-18 08:03:40|10298.6|10290.6|10297.6|10289.6|10298.6|10292.6|10291.1|10286.6|2
1647590630000|2022-03-18 08:03:50|10296.1|10292.1|10292.6|10288.6|10299.5|10293.7|10291.6|10286.2|18
1647590640000|2022-03-18 08:04:00|10292.5|10288.5|10291.1|10287.1|10293.6|10289.6|10290.7|10285.6|6
1647590650000|2022-03-18 08:04:10|10293.1|10285.1|10294.1|10290.1|10294.5|10290.5|10290.1|10284.1|6
1647590660000|2022-03-18 08:04:20|10294|10290|10299.1|10291.1|10300.1|10294.1|10292.7|10287|1
1647590670000|2022-03-18 08:04:30|10299.6|10291.6|10301.2|10297.2|10306.2|10300.2|10296.6|10290.6|6
1647590680000|2022-03-18 08:04:40|10304.2|10300.2|10305.6|10301.6|10307.1|10302|10302.6|10296.6|0
1647590690000|2022-03-18 08:04:50|10305.5|10301.5|10304.6|10300.6|10307.5|10301.6|10304.6|10299.1|2
1647590700000|2022-03-18 08:05:00|10304.1|10300.1|10302.6|10298.6|10305.1|10300.2|10301.1|10295.1|1
1647590710000|2022-03-18 08:05:10|10302.7|10298.7|10298.2|10294.2|10304.6|10299.1|10298|10293.2|3
1647590720000|2022-03-18 08:05:20|10298.1|10294.1|10295.6|10291.6|10298.6|10294.1|10295.6|10290.1|0
1647590730000|2022-03-18 08:05:30|10297.5|10289.5|10295.1|10291.1|10299.1|10291.1|10294.7|10287.6|0
1647590740000|2022-03-18 08:05:40|10297.2|10289.2|10298.7|10294.7|10301.6|10296.1|10297.2|10289.2|2
1647590750000|2022-03-18 08:05:50|10298.2|10294.2|10298.2|10294.2|10298.2|10294.2|10298.2|10294.2|0
1647590760000|2022-03-18 08:06:00|10298.7|10294.7|10293.1|10285.1|10300.5|10294.7|10291.6|10284.6|6
1647590770000|2022-03-18 08:06:10|10292.6|10284.6|10289.1|10285.1|10293.6|10288.6|10288.1|10282.6|8
1647590780000|2022-03-18 08:06:20|10288.7|10284.7|10279.1|10275.1|10290.1|10285.2|10278.6|10273.6|14
1647590790000|2022-03-18 08:06:30|10278.9|10274.9|10272.1|10268.1|10280.6|10274.9|10272.1|10266.6|12
1647590800000|2022-03-18 08:06:40|10272|10268|10278.6|10270.6|10279.1|10272.6|10270.6|10263.6|4
1647590810000|2022-03-18 08:06:50|10276.7|10272.7|10288.1|10284.1|10288.1|10284.1|10276.7|10270.6|8
1647590820000|2022-03-18 08:07:00|10287.7|10283.7|10290.6|10286.6|10296.1|10290.6|10287.7|10283.7|10
1647590830000|2022-03-18 08:07:10|10291.6|10283.6|10291.6|10283.6|10292.6|10286.6|10289.6|10283.6|0
1647590840000|2022-03-18 08:07:20|10292.5|10284.5|10293.6|10289.6|10294.7|10289.6|10290.1|10283.6|3
1647590850000|2022-03-18 08:07:30|10293.7|10289.7|10294.7|10290.7|10295.6|10290.7|10291.7|10285.6|0
1647590860000|2022-03-18 08:07:40|10295.1|10291.1|10298.6|10290.6|10301.1|10295|10295.1|10290.1|10
1647590870000|2022-03-18 08:07:50|10298.5|10290.5|10290.6|10282.6|10299.1|10292.6|10290.6|10282.6|4
1647590880000|2022-03-18 08:08:00|10290.7|10282.7|10293.6|10289.6|10296.6|10290|10289.1|10282.7|1
1647590890000|2022-03-18 08:08:10|10295.6|10287.6|10292.6|10288.6|10295.6|10289|10291.6|10285.6|0
1647590900000|2022-03-18 08:08:20|10294.6|10286.6|10295.6|10287.6|10295.6|10289.6|10291.7|10285.6|0
1647590910000|2022-03-18 08:08:30|10295.7|10287.7|10296.6|10288.6|10296.6|10288.6|10295.7|10287.7|0
1647590920000|2022-03-18 08:08:40|10294.6|10290.6|10289.1|10285.1|10294.6|10290.6|10288.7|10282.6|2
1647590930000|2022-03-18 08:08:50|10291.2|10283.2|10289.6|10285.6|10293|10285.7|10286.7|10280.6|1
1647590940000|2022-03-18 08:09:00|10289.5|10285.5|10287.6|10283.6|10293.6|10289.6|10286.6|10281.2|2
1647590950000|2022-03-18 08:09:10|10287.5|10283.5|10288.7|10284.7|10291.6|10285.6|10286.6|10282.1|2
1647590960000|2022-03-18 08:09:20|10289.1|10285.1|10285.6|10281.6|10289.1|10285.1|10284.6|10279.1|2
1647590970000|2022-03-18 08:09:30|10286.5|10282.5|10285.6|10281.6|10286.5|10282.5|10285.6|10281.6|0
1647590980000|2022-03-18 08:09:40|10285.5|10281.5|10284.5|10280.5|10285.6|10281.6|10284.5|10280.5|3
1647590990000|2022-03-18 08:09:50|10284.1|10280.1|10286.1|10282.1|10287.6|10283.1|10283.6|10275.6|0
1647591000000|2022-03-18 08:10:00|10287.1|10279.1|10282.6|10278.6|10287.6|10281.6|10281.1|10275.6|3
1647591010000|2022-03-18 08:10:10|10282.5|10278.5|10281.5|10273.5|10284.5|10278.6|10273.6|10267.6|5
1647591020000|2022-03-18 08:10:20|10279.1|10275.1|10279.1|10275.1|10281.6|10275.6|10276.1|10270.6|4
1647591030000|2022-03-18 08:10:30|10280.9|10272.9|10275.1|10271.1|10280.9|10272.9|10272.6|10267.1|3
1647591040000|2022-03-18 08:10:40|10275.6|10271.6|10271.6|10267.6|10277.5|10271.6|10268.6|10263.1|5
1647591050000|2022-03-18 08:10:50|10273.6|10265.6|10271.6|10267.6|10275.6|10269.6|10270.6|10264.6|2
1647591060000|2022-03-18 08:11:00|10271.5|10267.5|10270.6|10266.6|10272.6|10267.5|10262.2|10256.6|1
1647591070000|2022-03-18 08:11:10|10271.6|10267.6|10275.1|10271.1|10279.6|10274.1|10271.6|10266.6|1
1647591080000|2022-03-18 08:11:20|10274.9|10270.9|10273.6|10269.6|10275.6|10270.9|10271.6|10265.6|2
1647591090000|2022-03-18 08:11:30|10274.1|10270.1|10265.5|10261.5|10276|10270.1|10265.5|10259.6|4
1647591100000|2022-03-18 08:11:40|10265.1|10261.1|10266.6|10262.6|10269.6|10263.6|10265.1|10259.6|11
1647591110000|2022-03-18 08:11:50|10266.5|10262.5|10262.6|10258.6|10269.6|10264.1|10262.6|10258.6|13
1647591120000|2022-03-18 08:12:00|10262.1|10258.1|10261.1|10257.1|10264|10258.1|10259.1|10253.7|12
1647591130000|2022-03-18 08:12:10|10260.6|10256.6|10261.1|10257.1|10263.6|10257.6|10259.1|10254.2|5
1647591140000|2022-03-18 08:12:20|10263.1|10259.1|10263.1|10259.1|10266.6|10260.6|10261.5|10255.6|2
1647591150000|2022-03-18 08:12:30|10262.6|10258.6|10266.6|10258.6|10266.6|10260.6|10260.1|10254.6|3
1647591160000|2022-03-18 08:12:40|10264.6|10260.6|10268.1|10260.1|10269.6|10264.1|10264.1|10260.1|3
1647591170000|2022-03-18 08:12:50|10266|10262|10274.6|10266.6|10274.6|10267.6|10265.1|10259.6|1
1647591180000|2022-03-18 08:13:00|10272.6|10268.6|10280.6|10272.6|10286.1|10278.1|10272.6|10268.1|6
1647591190000|2022-03-18 08:13:10|10277.1|10273.1|10278.6|10270.6|10281|10275.5|10276.6|10270.6|3
1647591200000|2022-03-18 08:13:20|10275.6|10271.6|10274.6|10266.6|10277.6|10271.6|10270|10264.6|2
1647591210000|2022-03-18 08:13:30|10272.8|10268.8|10279.6|10271.6|10281.6|10274.6|10272.8|10267.4|4
1647591220000|2022-03-18 08:13:40|10279.5|10271.5|10279.6|10271.6|10279.6|10271.6|10279.1|10271.1|2
1647591230000|2022-03-18 08:13:50|10278.5|10270.5|10267.6|10259.6|10278.5|10272.1|10264.7|10258.7|5
1647591240000|2022-03-18 08:14:00|10265.6|10261.6|10265.6|10261.6|10272.1|10266.1|10265.6|10259.6|1
1647591250000|2022-03-18 08:14:10|10266.6|10262.6|10265.6|10257.6|10268.9|10262.6|10262|10255.6|6
1647591260000|2022-03-18 08:14:20|10263|10259|10264.6|10260.6|10266|10261.6|10262.6|10257|4
1647591270000|2022-03-18 08:14:30|10264.1|10260.1|10268.6|10264.6|10274.6|10267.6|10262.1|10256.6|9
1647591280000|2022-03-18 08:14:40|10270.7|10262.7|10267.6|10263.6|10272.6|10266.5|10267.6|10261.6|2
1647591290000|2022-03-18 08:14:50|10267.7|10263.7|10266.1|10262.1|10268.6|10264.1|10265.6|10259.6|4
1647591300000|2022-03-18 08:15:00|10268|10260|10265.5|10261.5|10268|10262|10263.6|10257.6|2
1647591310000|2022-03-18 08:15:10|10265.1|10261.1|10273.6|10265.6|10273.6|10265.6|10264.6|10259.6|4
1647591320000|2022-03-18 08:15:20|10277.7|10269.6|10281.1|10277.1|10283.6|10277.6|10276.6|10269.6|2
1647591330000|2022-03-18 08:15:30|10283.1|10275.1|10287.1|10283.1|10289.6|10283.2|10283.1|10275.1|11
1647591340000|2022-03-18 08:15:40|10289|10281|10292.6|10288.6|10302.6|10296.3|10286.6|10280.1|31
1647591350000|2022-03-18 08:15:50|10294|10290|10300.6|10292.6|10302.1|10295.6|10294|10288.1|3
1647591360000|2022-03-18 08:16:00|10300.1|10292.1|10304.1|10300.1|10304.7|10300.7|10297.1|10292.1|10
1647591370000|2022-03-18 08:16:10|10303.6|10299.6|10305.1|10301.1|10307|10301.2|10300.5|10295.6|7
1647591380000|2022-03-18 08:16:20|10304.6|10300.6|10302.6|10294.6|10305.6|10300.6|10299.1|10291.6|5
1647591390000|2022-03-18 08:16:30|10300.6|10296.6|10298.5|10294.5|10302|10296.6|10298.5|10291.6|2
1647591400000|2022-03-18 08:16:40|10303.9|10295.9|10304.1|10300.1|10306.1|10300.1|10301.1|10294.6|2
1647591410000|2022-03-18 08:16:50|10303.6|10299.6|10301|10297|10306.1|10302.1|10300.5|10294.7|11
1647591420000|2022-03-18 08:17:00|10303.6|10295.6|10302.1|10298.1|10304.6|10298.6|10302.1|10295.6|0
1647591430000|2022-03-18 08:17:10|10302.5|10298.5|10298.6|10294.6|10307.6|10302.1|10298.6|10294.6|7
1647591440000|2022-03-18 08:17:20|10299.1|10295.1|10297.1|10293.1|10300|10295.1|10293.1|10287.1|4
1647591450000|2022-03-18 08:17:30|10296.6|10292.6|10310.1|10306.1|10311.6|10306.1|10296.6|10291.6|3
1647591460000|2022-03-18 08:17:40|10310|10306|10309.1|10305.1|10315.1|10311.1|10309.1|10304.1|5
1647591470000|2022-03-18 08:17:50|10309.6|10305.6|10309.1|10301.1|10312.6|10306.1|10305.1|10298.6|0
1647591480000|2022-03-18 08:18:00|10309.6|10301.6|10309.7|10301.7|10312.6|10307.1|10307.6|10301.6|2
1647591490000|2022-03-18 08:18:10|10308.1|10304.1|10301.6|10297.6|10309.6|10304.1|10301.6|10297.6|2
1647591500000|2022-03-18 08:18:20|10301.5|10297.5|10301.1|10297.1|10301.6|10297.6|10301.1|10297.1|1
1647591510000|2022-03-18 08:18:30|10303|10295|10299.2|10295.2|10303|10296.1|10299.1|10293.6|0
1647591520000|2022-03-18 08:18:40|10300.1|10296.1|10302.6|10298.6|10307.6|10301.6|10300.1|10295.6|2
1647591530000|2022-03-18 08:18:50|10302.7|10298.7|10304.6|10296.6|10304.6|10300.2|10302.7|10296.6|4
1647591540000|2022-03-18 08:19:00|10302.1|10298.1|10299.6|10295.6|10303.9|10298.1|10299.6|10293.6|0
1647591550000|2022-03-18 08:19:10|10301.1|10293.1|10291.1|10287.1|10301.1|10294.6|10289.6|10285.1|6
1647591560000|2022-03-18 08:19:20|10289.6|10285.6|10298|10290|10299.6|10291.6|10288.6|10283.6|5
1647591570000|2022-03-18 08:19:30|10298.1|10290.1|10295.1|10291.1|10298.6|10291.1|10294.6|10290.1|0
1647591580000|2022-03-18 08:19:40|10297.6|10289.6|10304.6|10300.6|10307.6|10301.6|10296|10289.6|10
1647591590000|2022-03-18 08:19:50|10304.1|10300.1|10305.1|10301.1|10309.1|10303.6|10304.1|10299.6|4
1647591600000|2022-03-18 08:20:00|10305|10301|10306.6|10298.6|10306.6|10301|10300.1|10294.2|1
1647591610000|2022-03-18 08:20:10|10304.6|10300.6|10307.6|10299.6|10310|10304.5|10304.6|10299.1|4
1647591620000|2022-03-18 08:20:20|10306.1|10302.1|10305.6|10301.6|10308|10302.2|10303.5|10298.5|5
1647591630000|2022-03-18 08:20:30|10306.1|10302.1|10306.6|10302.6|10309.1|10303.1|10305.5|10300.6|1
1647591640000|2022-03-18 08:20:40|10310|10306|10304.6|10300.6|10311|10306|10304.6|10299.1|4
1647591650000|2022-03-18 08:20:50|10304.7|10300.7|10302.6|10294.6|10310|10304.1|10302.6|10294.6|7
1647591660000|2022-03-18 08:21:00|10302.5|10294.5|10298.5|10294.5|10302.5|10295.5|10292.5|10286.6|6
1647591670000|2022-03-18 08:21:10|10300.5|10292.5|10305.5|10297.5|10306.5|10301|10300.5|10292.5|4
1647591680000|2022-03-18 08:21:20|10305.6|10297.6|10301.6|10293.6|10309.5|10304.1|10301.5|10293.5|5
1647591690000|2022-03-18 08:21:30|10300.5|10292.5|10303|10295|10303|10296.1|10299.1|10292.5|0
1647591700000|2022-03-18 08:21:40|10301.2|10297.2|10300.5|10292.5|10304|10297.2|10299.6|10292|0
1647591710000|2022-03-18 08:21:50|10300.6|10292.6|10300.5|10296.5|10303|10297.1|10300.1|10292.6|0
1647591720000|2022-03-18 08:22:00|10300.6|10296.6|10307.4|10303.4|10309.6|10303.5|10300.6|10294.6|18
1647591730000|2022-03-18 08:22:10|10307.5|10303.5|10306.5|10302.5|10309.9|10303.5|10305.1|10299.5|3
1647591740000|2022-03-18 08:22:20|10307.4|10303.4|10303|10295|10309.9|10304|10301.5|10295|1
1647591750000|2022-03-18 08:22:30|10304.8|10296.8|10299.5|10295.5|10304.9|10298.3|10299.5|10295.5|0
1647591760000|2022-03-18 08:22:40|10299.4|10295.4|10303.9|10299.9|10304.5|10299.9|10299|10292.5|2
1647591770000|2022-03-18 08:22:50|10307.5|10299.5|10308|10304|10311.3|10304.5|10306.3|10298.9|6
1647591780000|2022-03-18 08:23:00|10307.8|10303.8|10304.3|10300.3|10307.8|10303.8|10299.5|10293.4|3
1647591790000|2022-03-18 08:23:10|10304.6|10300.6|10306.3|10302.3|10308.3|10302.3|10304.4|10296.4|1
1647591800000|2022-03-18 08:23:20|10306.4|10302.4|10306.9|10298.9|10310.5|10304.5|10305.4|10298.9|2
1647591810000|2022-03-18 08:23:30|10305|10301|10304.9|10296.9|10305.4|10301.4|10304.9|10296.9|0
1647591820000|2022-03-18 08:23:40|10303|10299|10303|10299|10305.4|10299.4|10303|10296.9|1
1647591830000|2022-03-18 08:23:50|10305.1|10297.1|10306.5|10302.5|10310.4|10304|10304.4|10297.1|2
1647591840000|2022-03-18 08:24:00|10309.5|10301.5|10319.3|10311.3|10321.9|10317|10308|10301.5|14
1647591850000|2022-03-18 08:24:10|10315.4|10311.4|10314.3|10306.3|10319.4|10313|10311.4|10306.3|2
1647591860000|2022-03-18 08:24:20|10313|10305|10319.9|10315.9|10320.9|10315.9|10312.9|10304.9|4
1647591870000|2022-03-18 08:24:30|10322|10314|10326.4|10318.4|10329.8|10322.5|10319.9|10314|7
1647591880000|2022-03-18 08:24:40|10326.9|10318.9|10326.6|10318.6|10327.8|10321.9|10320.3|10313.4|13
1647591890000|2022-03-18 08:24:50|10324.6|10320.6|10328.6|10320.6|10332.6|10326.1|10322.5|10317.6|28
1647591900000|2022-03-18 08:25:00|10327.5|10323.5|10328|10324|10331|10325.1|10326.6|10320.6|13
1647591910000|2022-03-18 08:25:10|10330.6|10322.6|10326|10322|10330.6|10324.1|10324.5|10319.5|4
1647591920000|2022-03-18 08:25:20|10322|10318|10321.5|10313.5|10323.9|10318|10315|10311|8
1647591930000|2022-03-18 08:25:30|10321.6|10313.6|10324.5|10316.5|10324.5|10317.6|10316.6|10310.6|29
1647591940000|2022-03-18 08:25:40|10322|10318|10322.5|10318.5|10323.5|10318.5|10321.6|10315.5|21
1647591950000|2022-03-18 08:25:50|10320.6|10316.6|10318|10314|10322.5|10316.6|10317.5|10313.5|3
1647591960000|2022-03-18 08:26:00|10317.5|10313.5|10323.5|10315.5|10323.5|10317|10317.5|10313.1|0
1647591970000|2022-03-18 08:26:10|10321.6|10317.6|10327.6|10323.6|10330.5|10324.5|10321.6|10317.5|2
1647591980000|2022-03-18 08:26:20|10330.5|10322.5|10324.5|10316.5|10330.5|10324.5|10322.5|10316.5|5
1647591990000|2022-03-18 08:26:30|10322|10318|10320.6|10316.6|10324.5|10318.5|10320.6|10314.5|2
1647592000000|2022-03-18 08:26:40|10321|10317|10318.5|10314.5|10321.5|10317.5|10318|10312.5|1
1647592010000|2022-03-18 08:26:50|10319|10315|10315.5|10307.5|10319|10315|10310.6|10306.5|29
1647592020000|2022-03-18 08:27:00|10313.5|10309.5|10321.5|10313.5|10322.5|10314.6|10313|10307.5|7
1647592030000|2022-03-18 08:27:10|10320.5|10312.5|10322.5|10314.5|10322.5|10315|10315.5|10309.5|2
1647592040000|2022-03-18 08:27:20|10321.5|10317.5|10330.5|10322.5|10332.5|10327|10320|10314.5|8
1647592050000|2022-03-18 08:27:30|10329.6|10325.6|10326|10322|10331.9|10326|10324.6|10317.2|3
1647592060000|2022-03-18 08:27:40|10328.1|10320.1|10329|10325|10330.4|10326.4|10325.7|10319.5|0
1647592070000|2022-03-18 08:27:50|10329.4|10325.4|10330|10322|10330|10325.9|10327|10319|5
1647592080000|2022-03-18 08:28:00|10328|10324|10341|10333|10341.9|10336|10328|10321.5|21
1647592090000|2022-03-18 08:28:10|10339.5|10335.5|10336.5|10328.5|10343.5|10336|10333.6|10327.5|16
1647592100000|2022-03-18 08:28:20|10337.5|10329.5|10335.5|10331.5|10337.5|10331.5|10335.2|10328.5|0
1647592110000|2022-03-18 08:28:30|10336.5|10332.5|10336|10332|10337|10332.5|10333.5|10326.5|1
1647592120000|2022-03-18 08:28:40|10337|10333|10338.9|10330.9|10341.5|10336.5|10337|10330.9|8
1647592130000|2022-03-18 08:28:50|10339|10331|10339.4|10331.4|10343.5|10336|10335|10329|17
1647592140000|2022-03-18 08:29:00|10338.9|10330.9|10342.4|10334.4|10350.4|10344.4|10337|10330.9|10
1647592150000|2022-03-18 08:29:10|10340.4|10336.4|10337.4|10329.4|10341.5|10336.4|10333.9|10327.9|4
1647592160000|2022-03-18 08:29:20|10335.5|10331.5|10337.4|10329.4|10339.9|10332.9|10333.4|10327.4|8
1647592170000|2022-03-18 08:29:30|10334.4|10330.4|10335.4|10327.4|10336.9|10330.5|10332.9|10327|2
1647592180000|2022-03-18 08:29:40|10333.5|10329.5|10336.4|10328.4|10339.4|10332.5|10332.9|10327.9|3
1647592190000|2022-03-18 08:29:50|10336.9|10328.9|10344.9|10336.9|10349.4|10343.4|10336.9|10328.9|3
1647592200000|2022-03-18 08:30:00|10345.8|10337.8|10339.8|10331.8|10345.8|10337.8|10335.5|10327.8|9
1647592210000|2022-03-18 08:30:10|10338.8|10330.8|10340.8|10336.8|10343.3|10337.2|10324.3|10318.3|2
1647592220000|2022-03-18 08:30:20|10341.7|10333.7|10339.8|10331.8|10341.7|10333.7|10333.4|10325.4|5
1647592230000|2022-03-18 08:30:30|10339.3|10331.3|10327.3|10319.3|10339.3|10331.3|10325.1|10318.3|6
1647592240000|2022-03-18 08:30:40|10329.3|10321.3|10331.3|10323.3|10332.4|10326.3|10327.4|10320.3|0
1647592250000|2022-03-18 08:30:50|10330.9|10322.9|10329.3|10321.3|10335.6|10329.7|10328.3|10321.3|3
1647592260000|2022-03-18 08:31:00|10329.2|10321.2|10331.3|10323.3|10332.7|10327.2|10326.3|10318.3|5
1647592270000|2022-03-18 08:31:10|10330.2|10322.2|10330.4|10322.4|10330.4|10323.4|10324.4|10318.4|10
1647592280000|2022-03-18 08:31:20|10325.4|10321.4|10332.9|10324.9|10333.4|10326.3|10325.4|10318.4|14
1647592290000|2022-03-18 08:31:30|10333.4|10325.4|10334.4|10326.4|10334.4|10326.4|10332.9|10324.9|0
1647592300000|2022-03-18 08:31:40|10333.9|10325.9|10333.5|10329.5|10336.4|10329.9|10333.4|10325.4|0
1647592310000|2022-03-18 08:31:50|10333.4|10329.4|10333.9|10325.9|10338.9|10332.3|10332.9|10324.9|3
1647592320000|2022-03-18 08:32:00|10333.4|10325.4|10334.4|10326.4|10335.4|10328.9|10332.1|10325.4|1
1647592330000|2022-03-18 08:32:10|10334.9|10326.9|10332.9|10324.9|10335.9|10328.9|10330.9|10322.9|1
1647592340000|2022-03-18 08:32:20|10333.4|10325.4|10338.4|10330.4|10340.4|10335|10333.4|10325.4|1
1647592350000|2022-03-18 08:32:30|10338.9|10330.9|10337.4|10329.4|10340.4|10332.4|10333.4|10327|0
1647592360000|2022-03-18 08:32:40|10337.9|10329.9|10333.4|10329.4|10338.4|10330.9|10332.5|10325.4|0
1647592370000|2022-03-18 08:32:50|10335.4|10327.4|10333.9|10325.9|10339.4|10332.9|10333.6|10325.9|3
1647592380000|2022-03-18 08:33:00|10331.6|10327.6|10331.9|10323.9|10333.6|10327.6|10328.9|10322.9|0
1647592390000|2022-03-18 08:33:10|10329.7|10325.7|10335.9|10327.9|10335.9|10329.9|10329.7|10321.9|3
1647592400000|2022-03-18 08:33:20|10334.9|10330.9|10332.4|10324.4|10336.8|10330.9|10328.6|10321.9|1
1647592410000|2022-03-18 08:33:30|10332.3|10324.3|10323.4|10315.4|10332.3|10324.3|10319.9|10314.4|2
1647592420000|2022-03-18 08:33:40|10324.4|10316.4|10322.9|10318.9|10325.3|10318.9|10322.9|10315.3|1
1647592430000|2022-03-18 08:33:50|10325.3|10317.3|10315|10311|10325.3|10318.1|10315|10310|2
1647592440000|2022-03-18 08:34:00|10316.4|10312.4|10321|10313|10322.9|10314.9|10316.4|10310.4|2
1647592450000|2022-03-18 08:34:10|10320.9|10312.9|10322.3|10314.3|10324.3|10316.4|10319.9|10312.9|1
1647592460000|2022-03-18 08:34:20|10322.4|10314.4|10321.4|10313.4|10322.4|10316.4|10320.4|10313.4|0
1647592470000|2022-03-18 08:34:30|10319.9|10315.9|10319.9|10311.9|10321.9|10315.9|10316.5|10310.4|0
1647592480000|2022-03-18 08:34:40|10319.4|10311.4|10303.9|10295.9|10319.4|10312.5|10301.9|10295.9|5
1647592490000|2022-03-18 08:34:50|10303.8|10295.8|10303.4|10295.4|10305.9|10300.2|10300.4|10294.5|1
1647592500000|2022-03-18 08:35:00|10304.4|10296.4|10311.4|10303.4|10313.3|10307.9|10302.1|10295.9|2
1647592510000|2022-03-18 08:35:10|10310.4|10302.4|10303.9|10295.9|10310.9|10304.3|10302.9|10295.9|0
1647592520000|2022-03-18 08:35:20|10303.8|10295.8|10309.9|10301.9|10309.9|10303.9|10299.8|10292.9|3
1647592530000|2022-03-18 08:35:30|10307.9|10299.9|10307.4|10299.4|10307.9|10301.9|10305.5|10299.4|0
1647592540000|2022-03-18 08:35:40|10307.3|10299.3|10308.3|10300.3|10308.3|10302.8|10306.3|10299.3|1
1647592550000|2022-03-18 08:35:50|10307.3|10299.3|10305.8|10301.8|10310.8|10304.8|10305.8|10299.3|0
1647592560000|2022-03-18 08:36:00|10307.9|10299.9|10306.7|10302.7|10309.8|10304.8|10306.7|10299.9|2
1647592570000|2022-03-18 08:36:10|10308.8|10300.8|10315.2|10307.2|10317.2|10310.9|10308.3|10300.7|1
1647592580000|2022-03-18 08:36:20|10315.3|10307.3|10308.8|10304.8|10315.7|10309.8|10308.8|10304.8|4
1647592590000|2022-03-18 08:36:30|10308.6|10304.6|10309.3|10301.3|10309.3|10304.6|10306.3|10300.3|2
1647592600000|2022-03-18 08:36:40|10307.6|10303.6|10313.3|10305.3|10313.7|10308.7|10307.6|10303.6|0
1647592610000|2022-03-18 08:36:50|10313.2|10305.2|10314.3|10306.3|10314.3|10309.3|10309.3|10303.3|2
1647592620000|2022-03-18 08:37:00|10312.3|10308.3|10314.3|10306.3|10314.7|10309.2|10312.3|10306.3|1
1647592630000|2022-03-18 08:37:10|10311.3|10307.3|10311.3|10307.3|10315.2|10309.2|10311.3|10304.8|1
1647592640000|2022-03-18 08:37:20|10312.3|10308.3|10314.3|10310.3|10317.3|10310.8|10312.3|10307.3|4
1647592660000|2022-03-18 08:37:40|10314.8|10310.8|10317.2|10309.2|10317.3|10311.2|10314.3|10308.2|1
1647592670000|2022-03-18 08:37:50|10316.2|10308.2|10317.2|10309.2|10318.2|10312.2|10313.9|10308.2|2
1647592680000|2022-03-18 08:38:00|10318.2|10310.2|10314.7|10310.7|10318.2|10312.2|10313.7|10308.2|1
1647592690000|2022-03-18 08:38:10|10314.8|10310.8|10313.8|10309.8|10315.2|10311.2|10313.7|10309.7|0
1647592700000|2022-03-18 08:38:20|10314.3|10310.3|10314.7|10310.7|10316.2|10310.8|10314.3|10308.2|1
1647592710000|2022-03-18 08:38:30|10315.7|10311.7|10309.2|10301.2|10317.2|10311.7|10302.7|10297.2|1
1647592720000|2022-03-18 08:38:40|10312.2|10308.2|10315.2|10307.2|10315.2|10308.2|10311.2|10303.8|0
1647592730000|2022-03-18 08:38:50|10313.2|10309.2|10307.3|10299.3|10314.7|10309.2|10306.7|10298.7|1
1647592740000|2022-03-18 08:39:00|10308.2|10300.2|10308.2|10300.2|10308.2|10302.7|10305.7|10299.2|3
1647592750000|2022-03-18 08:39:10|10306.3|10302.3|10309.2|10301.2|10311.7|10305.2|10306.3|10301.2|2
1647592760000|2022-03-18 08:39:20|10307.3|10303.3|10315.2|10307.2|10315.7|10309.3|10307.3|10303.2|5
1647592770000|2022-03-18 08:39:30|10313.3|10309.3|10332.2|10324.2|10332.2|10326.2|10313.3|10307.7|6
1647592780000|2022-03-18 08:39:40|10331.8|10323.8|10330.2|10322.2|10334.2|10326.7|10329.2|10322.2|1
1647592790000|2022-03-18 08:39:50|10327.7|10323.7|10331.2|10323.2|10333.2|10327.2|10325.8|10321.2|4
1647592800000|2022-03-18 08:40:00|10330.2|10322.2|10328.2|10320.2|10331.2|10325.3|10326.7|10319.2|1
1647592810000|2022-03-18 08:40:10|10327.7|10319.7|10324.8|10316.8|10328.2|10321.2|10323.2|10316.8|0
1647592820000|2022-03-18 08:40:20|10322.7|10318.7|10321.7|10313.7|10325.2|10319.2|10320.2|10313.7|0
1647592830000|2022-03-18 08:40:30|10321.2|10313.2|10320.2|10312.2|10321.2|10314.7|10317.1|10311.2|3
1647592840000|2022-03-18 08:40:40|10319.2|10311.2|10322.7|10318.7|10322.7|10318.7|10316.7|10311.2|0
1647592850000|2022-03-18 08:40:50|10321.7|10317.7|10319.2|10311.2|10322.2|10317.7|10317.7|10311.2|1
1647592860000|2022-03-18 08:41:00|10317.2|10313.2|10317.2|10309.2|10319.2|10313.2|10313.2|10307.2|1
1647592870000|2022-03-18 08:41:10|10316.7|10308.7|10315.7|10311.7|10316.7|10311.7|10310.7|10305.2|3
1647592880000|2022-03-18 08:41:20|10315.3|10311.3|10317.2|10309.2|10317.2|10311.3|10314.3|10308.2|3
1647592890000|2022-03-18 08:41:30|10314.7|10310.7|10315.2|10307.2|10316.2|10310.7|10314.7|10307.2|0
1647592900000|2022-03-18 08:41:40|10313.8|10309.8|10307.2|10299.2|10315.7|10310.2|10302.2|10296.2|6
1647592910000|2022-03-18 08:41:50|10305.3|10301.3|10312.2|10304.2|10312.2|10306.3|10305.3|10300.2|2
1647592920000|2022-03-18 08:42:00|10304.7|10300.7|10303.3|10299.3|10306.7|10300.7|10299.7|10295.7|8
1647592930000|2022-03-18 08:42:10|10302.8|10298.8|10304.2|10296.2|10304.2|10299.2|10302.7|10296.2|3
1647592940000|2022-03-18 08:42:20|10302.2|10298.2|10304.2|10296.2|10304.7|10299.7|10300.7|10295.2|1
1647592950000|2022-03-18 08:42:30|10303.8|10295.8|10306.2|10298.2|10306.2|10298.8|10301.7|10295.8|2
1647592960000|2022-03-18 08:42:40|10299.9|10295.9|10300.3|10296.3|10301.7|10297.7|10299.8|10295.8|1
1647592970000|2022-03-18 08:42:50|10300.8|10296.8|10292.7|10288.7|10304.2|10300.2|10292.7|10288.7|8
1647592980000|2022-03-18 08:43:00|10291.3|10287.3|10291.7|10287.7|10294.7|10290.7|10287.7|10283.2|9
1647592990000|2022-03-18 08:43:10|10292.7|10288.7|10294.3|10290.3|10296.2|10290.3|10292.7|10286.2|1
1647593000000|2022-03-18 08:43:20|10296.2|10288.2|10312.2|10304.2|10312.2|10305.2|10293.7|10288.2|10
1647593010000|2022-03-18 08:43:30|10310.2|10306.2|10311.7|10307.7|10314.2|10308.2|10309.7|10303.8|1
1647593020000|2022-03-18 08:43:40|10315.2|10307.2|10317.7|10313.7|10320.3|10314.2|10312.3|10306.2|2
1647593030000|2022-03-18 08:43:50|10319.9|10311.9|10323.7|10319.7|10326.2|10321.2|10319.9|10311.9|4
1647593040000|2022-03-18 08:44:00|10323.6|10319.6|10317.2|10313.2|10323.6|10319.6|10308.3|10304.3|6
1647593050000|2022-03-18 08:44:10|10316.8|10312.8|10313.8|10305.8|10317.2|10312.8|10313.8|10305.8|1
1647593060000|2022-03-18 08:44:20|10311.7|10307.7|10313.2|10305.2|10313.2|10307.7|10311.7|10304.2|1
1647593070000|2022-03-18 08:44:30|10311.2|10307.2|10311.2|10307.2|10311.2|10307.2|10311.2|10307.2|0
1647593080000|2022-03-18 08:44:40|10308.8|10304.8|10305.2|10301.2|10308.8|10304.8|10304.7|10300.2|1
1647593090000|2022-03-18 08:44:50|10307.3|10299.3|10303.2|10299.2|10308.8|10302.6|10303.2|10298.2|1
1647593100000|2022-03-18 08:45:00|10301.7|10297.7|10308.2|10300.2|10309.2|10303.1|10301.7|10296.2|0
1647593110000|2022-03-18 08:45:10|10308.7|10300.7|10310.2|10302.2|10311.2|10306.7|10306.2|10299.2|3
1647593120000|2022-03-18 08:45:20|10308.7|10304.7|10308.7|10304.7|10308.7|10304.7|10308.7|10304.7|0
1647593130000|2022-03-18 08:45:30|10308.8|10304.8|10310.2|10302.2|10310.7|10306.7|10308.8|10302.2|1
1647593140000|2022-03-18 08:45:40|10308.2|10304.2|10304.2|10296.2|10308.2|10304.2|10301.3|10295.2|1
1647593150000|2022-03-18 08:45:50|10302.3|10298.3|10310.2|10302.2|10310.2|10306.2|10302.3|10298.2|4
1647593160000|2022-03-18 08:46:00|10308.3|10304.3|10306.2|10302.2|10311.2|10305.1|10305.7|10301.2|0
1647593170000|2022-03-18 08:46:10|10304.6|10300.6|10307.2|10299.2|10307.2|10300.6|10300.3|10294.2|3
1647593180000|2022-03-18 08:46:20|10305.5|10301.5|10304.6|10300.6|10308.7|10304.7|10304.6|10299.2|2
1647593190000|2022-03-18 08:46:30|10304.7|10300.7|10308.2|10304.2|10311.2|10305.2|10304.2|10300.2|2
1647593200000|2022-03-18 08:46:40|10308.3|10304.3|10308.2|10304.2|10308.3|10304.3|10308.2|10304.2|0
1647593210000|2022-03-18 08:46:50|10308.3|10304.3|10309.2|10301.2|10310.2|10304.7|10308.3|10301.2|0
1647593220000|2022-03-18 08:47:00|10307.2|10303.2|10308.2|10300.2|10308.6|10303.2|10306.7|10300.1|0
1647593230000|2022-03-18 08:47:10|10297.7|10293.7|10299.2|10295.2|10301.2|10295.7|10297.7|10291.2|2
1647593240000|2022-03-18 08:47:20|10298.6|10294.6|10297.2|10289.2|10299.3|10294.6|10296.8|10288.8|1
1647593250000|2022-03-18 08:47:30|10298.7|10290.7|10295.7|10291.7|10299.7|10293.7|10294.7|10288.8|0
1647593260000|2022-03-18 08:47:40|10297.7|10289.7|10287.7|10283.7|10297.7|10289.7|10287.7|10282.2|7
1647593270000|2022-03-18 08:47:50|10290.2|10282.2|10278.7|10274.7|10290.2|10284.3|10277.7|10271.8|11
1647593280000|2022-03-18 08:48:00|10278.2|10274.2|10286.1|10282.1|10289.6|10282.6|10278.2|10274.2|13
1647593290000|2022-03-18 08:48:10|10285.7|10281.7|10283.6|10279.6|10290.1|10286.1|10283.6|10278.1|2
1647593300000|2022-03-18 08:48:20|10287.1|10279.1|10293.1|10285.1|10293.1|10285.1|10284.6|10278.6|1
1647593310000|2022-03-18 08:48:30|10291.6|10287.6|10293.1|10285.1|10296.1|10290|10290.1|10284.1|1
1647593320000|2022-03-18 08:48:40|10292.9|10284.9|10287.1|10279.1|10292.9|10284.9|10281.2|10277.2|5
1647593330000|2022-03-18 08:48:50|10287.2|10279.2|10281.7|10277.7|10290.2|10282.2|10281.7|10276.2|4
1647593340000|2022-03-18 08:49:00|10281.6|10277.6|10273.1|10269.1|10283.7|10277.6|10272.7|10267.1|3
1647593350000|2022-03-18 08:49:10|10273|10269|10277|10269|10280.6|10272.8|10270|10263|8
1647593360000|2022-03-18 08:49:20|10275.1|10267.1|10273.2|10269.2|10277.6|10269.6|10272.2|10267.1|2
1647593370000|2022-03-18 08:49:30|10273.1|10269.1|10269.1|10265.1|10273.2|10269.2|10269.1|10263|4
1647593380000|2022-03-18 08:49:40|10271.1|10263.1|10269.5|10265.5|10275.6|10268|10269.5|10263.1|0
1647593390000|2022-03-18 08:49:50|10270.5|10266.5|10270.1|10262.1|10273|10267|10268|10262.1|3
1647593400000|2022-03-18 08:50:00|10269.6|10261.6|10266.5|10262.5|10270.6|10263.5|10265.7|10260.6|0
1647593410000|2022-03-18 08:50:10|10265.5|10261.5|10269.1|10261.1|10269.1|10261.5|10262.2|10258.2|15
1647593420000|2022-03-18 08:50:20|10266.7|10258.7|10261.7|10257.7|10268.1|10261.1|10261.6|10257.2|8
1647593430000|2022-03-18 08:50:30|10263.6|10255.6|10261.5|10257.5|10266|10258|10259.1|10255.1|20
1647593440000|2022-03-18 08:50:40|10260.5|10256.5|10260.1|10256.1|10261|10257|10259.1|10255.1|1
1647593450000|2022-03-18 08:50:50|10262.1|10254.1|10263.6|10255.6|10271.1|10265|10260.1|10254.1|6
1647593460000|2022-03-18 08:51:00|10264|10256|10267.5|10263.5|10268|10264|10260.5|10254.6|0
1647593470000|2022-03-18 08:51:10|10269.5|10265.5|10270|10262|10271|10265.5|10265.6|10259.8|7
1647593480000|2022-03-18 08:51:20|10268.1|10264.1|10273|10269|10273|10269|10268.1|10264.1|0
1647593490000|2022-03-18 08:51:30|10272.9|10268.9|10270|10266|10272.9|10268.9|10270|10264|1
1647593500000|2022-03-18 08:51:40|10269.5|10265.5|10267.1|10263.1|10270|10265.5|10266|10261|1
1647593510000|2022-03-18 08:51:50|10269|10261|10267.4|10263.4|10270|10264.5|10266.4|10260.5|2
1647593520000|2022-03-18 08:52:00|10267|10259|10263|10255|10267|10261|10263|10255|2
1647593530000|2022-03-18 08:52:10|10264.5|10256.5|10263.8|10259.8|10268.9|10262.9|10263.8|10256.5|10
1647593540000|2022-03-18 08:52:20|10263.9|10259.9|10262.8|10258.8|10265.4|10260.3|10260.4|10254.4|1
1647593550000|2022-03-18 08:52:30|10264.9|10256.9|10265.4|10257.4|10266.9|10261.8|10264.9|10256.9|1
1647593560000|2022-03-18 08:52:40|10265.8|10261.4|10273.9|10265.9|10276.3|10271.3|10264.9|10258.4|7
1647593570000|2022-03-18 08:52:50|10273.4|10265.4|10274.9|10266.9|10274.9|10267.1|10270.9|10265|0
1647593580000|2022-03-18 08:53:00|10273.9|10265.9|10272.9|10264.9|10273.9|10267.8|10270.7|10263.9|0
1647593590000|2022-03-18 08:53:10|10272.4|10264.4|10274.9|10266.9|10275.9|10268.9|10269.9|10263.9|0
1647593600000|2022-03-18 08:53:20|10272.8|10268.8|10273.4|10269.4|10275.4|10269.9|10272.8|10264.9|0
1647593610000|2022-03-18 08:53:30|10275|10271|10284.4|10276.4|10284.4|10277.4|10275|10271|4
1647593620000|2022-03-18 08:53:40|10284.9|10276.9|10283.4|10279.4|10284.9|10279.9|10282.8|10276.9|1
1647593630000|2022-03-18 08:53:50|10285.4|10277.4|10282.9|10278.9|10285.4|10278.9|10281.4|10277.4|0
1647593640000|2022-03-18 08:54:00|10282.8|10278.8|10273.4|10269.4|10282.8|10278.8|10273.4|10268.9|2
1647593650000|2022-03-18 08:54:10|10274.9|10270.9|10287.9|10279.9|10287.9|10279.9|10274.9|10270.9|2
1647593660000|2022-03-18 08:54:20|10285.9|10281.9|10285.4|10281.4|10287.9|10281.9|10285|10279.5|1
1647593670000|2022-03-18 08:54:30|10285.9|10281.9|10289.4|10281.4|10290.3|10284.9|10283.6|10279.5|5
1647593680000|2022-03-18 08:54:40|10289.9|10281.9|10287.4|10279.4|10289.9|10282.9|10282.4|10276.4|2
1647593690000|2022-03-18 08:54:50|10287.3|10279.3|10284.4|10276.4|10287.4|10279.4|10284.4|10276.4|0
1647593700000|2022-03-18 08:55:00|10282.9|10274.9|10281.8|10277.8|10285.3|10279.8|10279.4|10273.4|0
1647593710000|2022-03-18 08:55:10|10283.6|10275.6|10287.8|10279.8|10287.9|10281.4|10280.8|10272.9|1
1647593720000|2022-03-18 08:55:20|10286.4|10278.4|10289.8|10281.8|10289.8|10284.3|10281.8|10276.9|4
1647593730000|2022-03-18 08:55:30|10288.9|10280.9|10289.3|10281.3|10289.3|10281.3|10288.9|10280.9|0
1647593740000|2022-03-18 08:55:40|10289.4|10281.4|10285.9|10281.9|10289.9|10281.9|10285.9|10280.4|0
1647593750000|2022-03-18 08:55:50|10284.4|10280.4|10277.4|10273.4|10285.8|10280.4|10276.4|10271.3|1
1647593760000|2022-03-18 08:56:00|10277.8|10273.8|10268.8|10260.8|10279.8|10274.3|10267.8|10260.8|0
1647593770000|2022-03-18 08:56:10|10267.8|10263.8|10271.8|10263.8|10271.8|10264.3|10266.3|10260.8|0
1647593780000|2022-03-18 08:56:20|10269.9|10265.9|10266.9|10262.9|10272.3|10266.3|10266.9|10261.9|0
1647593790000|2022-03-18 08:56:30|10266.8|10262.8|10263|10259|10266.8|10262.8|10262.9|10258.4|2
1647593800000|2022-03-18 08:56:40|10267.5|10259.5|10261.8|10257.8|10268.4|10262.3|10261.8|10256.4|3
1647593810000|2022-03-18 08:56:50|10262.4|10258.4|10265.4|10261.4|10268.4|10261.8|10262.4|10258.3|5
1647593820000|2022-03-18 08:57:00|10267.3|10259.3|10267.3|10263.3|10267.3|10263.3|10260.4|10254.4|2
1647593830000|2022-03-18 08:57:10|10269.8|10261.8|10271.8|10263.8|10273.8|10266.4|10267.8|10261.8|0
1647593840000|2022-03-18 08:57:20|10272.8|10264.8|10270.3|10266.3|10272.8|10266.8|10270.3|10264.8|0
1647593850000|2022-03-18 08:57:30|10268.9|10264.9|10270.3|10262.3|10275.8|10270.3|10268.9|10262.3|2
1647593860000|2022-03-18 08:57:40|10270.2|10262.2|10269.8|10261.8|10272.2|10266.3|10266.7|10258.8|2
1647593870000|2022-03-18 08:57:50|10266.8|10262.8|10264.3|10260.3|10266.8|10262.8|10264.3|10260.3|0
1647593880000|2022-03-18 08:58:00|10263.8|10259.8|10263.3|10259.3|10264.8|10260.3|10261.8|10255.8|2
1647593890000|2022-03-18 08:58:10|10265.3|10257.3|10266.3|10262.3|10269.8|10263.3|10264.3|10257.3|3
1647593900000|2022-03-18 08:58:20|10267.3|10263.3|10269.3|10261.3|10269.3|10263.3|10267.3|10261.3|0
1647593910000|2022-03-18 08:58:30|10269.8|10261.8|10268.3|10260.3|10269.8|10263.2|10266.3|10260.3|0
1647593920000|2022-03-18 08:58:40|10268.8|10260.8|10265.8|10261.8|10269.3|10263.6|10265.3|10259.8|1
1647593930000|2022-03-18 08:58:50|10267.8|10259.8|10266.8|10258.8|10267.8|10261.8|10265.8|10258.8|3
1647593940000|2022-03-18 08:59:00|10267.3|10259.3|10266.7|10258.7|10267.3|10261.3|10261.3|10255.3|0
1647593950000|2022-03-18 08:59:10|10264.8|10256.8|10262.8|10258.8|10266.8|10260.8|10260.9|10254.8|1
1647593960000|2022-03-18 08:59:20|10261.4|10257.4|10262.8|10258.8|10264.2|10259.3|10260.3|10253.3|7
1647593970000|2022-03-18 08:59:30|10262.9|10258.9|10261.3|10257.3|10267.8|10262.3|10261.3|10256.3|3
1647593980000|2022-03-18 08:59:40|10261.7|10257.7|10261.2|10257.2|10264.8|10257.7|10261.2|10255.7|5
1647593990000|2022-03-18 08:59:50|10260.3|10256.3|10259.7|10251.7|10263.2|10257.2|10252.7|10246.7|7
1647594000000|2022-03-18 09:00:00|10258.7|10250.7|10244.8|10240.8|10261.7|10255.2|10243.7|10238.7|26
1647594010000|2022-03-18 09:00:10|10245.6|10241.6|10235.7|10227.7|10247.7|10241.7|10231.2|10225.2|36
1647594020000|2022-03-18 09:00:20|10234.2|10226.2|10239.3|10231.3|10243.2|10236.2|10231.8|10225.8|3
1647594030000|2022-03-18 09:00:30|10239.7|10231.7|10235.3|10227.3|10239.7|10233.7|10233.8|10227.3|5
1647594040000|2022-03-18 09:00:40|10236.2|10228.2|10236.7|10232.7|10238.8|10232.8|10230.2|10224.7|7
1647594050000|2022-03-18 09:00:50|10235.7|10231.7|10238.7|10230.7|10240.2|10234.7|10235.2|10229.8|2
1647594060000|2022-03-18 09:01:00|10236.2|10232.2|10243.2|10239.2|10245.7|10239.7|10235.7|10231.7|2
1647594070000|2022-03-18 09:01:10|10243.7|10239.7|10241.2|10237.2|10245.7|10239.8|10239.2|10231.2|0
1647594080000|2022-03-18 09:01:20|10241.3|10237.3|10240.7|10232.7|10242.7|10238.7|10236.2|10230.3|0
1647594090000|2022-03-18 09:01:30|10239.8|10231.8|10239.2|10235.2|10240.7|10235.7|10237.9|10231.7|1
1647594100000|2022-03-18 09:01:40|10241.2|10233.2|10240.7|10232.7|10244.1|10238.2|10238.8|10232.7|7
1647594110000|2022-03-18 09:01:50|10239.7|10235.7|10240.7|10232.7|10242.1|10236.7|10239.2|10232.7|2
1647594120000|2022-03-18 09:02:00|10239.2|10235.2|10240.7|10232.7|10242.2|10238.2|10236.8|10231.2|4
1647594130000|2022-03-18 09:02:10|10239.7|10231.7|10241.7|10233.7|10241.7|10235.7|10237.9|10231.7|2
1647594140000|2022-03-18 09:02:20|10240.7|10232.7|10239.2|10235.2|10241.7|10235.7|10237.9|10231.7|1
1647594150000|2022-03-18 09:02:30|10241.2|10233.2|10240.2|10236.2|10247.2|10241.2|10238.2|10231.7|12
1647594160000|2022-03-18 09:02:40|10239.8|10235.8|10243.3|10239.3|10246.7|10242.2|10239.3|10235.3|8
1647594170000|2022-03-18 09:02:50|10243.8|10239.8|10246.3|10242.3|10246.8|10242.8|10243.2|10239.2|2
1647594180000|2022-03-18 09:03:00|10246.8|10242.8|10250.2|10246.2|10252.7|10248.7|10246.3|10242.3|3
1647594190000|2022-03-18 09:03:10|10252.3|10244.3|10246.2|10242.2|10253.7|10247.7|10246.2|10242.2|8
1647594200000|2022-03-18 09:03:20|10248.7|10240.7|10246.7|10242.7|10248.7|10243.2|10246.7|10240.7|0
1647594210000|2022-03-18 09:03:30|10248.7|10240.7|10250.8|10246.8|10252.7|10248.7|10246.2|10240.7|0
1647594220000|2022-03-18 09:03:40|10250.6|10246.6|10238.2|10234.2|10250.6|10246.6|10237.2|10231.3|10
1647594230000|2022-03-18 09:03:50|10239.8|10231.8|10230.3|10226.3|10242.1|10234.9|10230.2|10226.2|3
1647594240000|2022-03-18 09:04:00|10230.8|10226.8|10231.3|10227.3|10234.7|10228.4|10230.8|10225.4|4
1647594250000|2022-03-18 09:04:10|10231.2|10227.2|10220.2|10212.2|10233.7|10228.2|10217.2|10211.3|18
1647594260000|2022-03-18 09:04:20|10219.7|10211.7|10220.3|10212.3|10221.3|10216.3|10212.2|10207.8|17
1647594270000|2022-03-18 09:04:30|10218.2|10214.2|10218.8|10210.8|10224.8|10217.8|10215.2|10208.7|4
1647594280000|2022-03-18 09:04:40|10219.3|10211.3|10216.8|10212.8|10220.8|10213.2|10212.3|10206.3|5
1647594290000|2022-03-18 09:04:50|10216.6|10212.6|10221.8|10213.8|10221.8|10213.8|10214.3|10207.8|4
1647594300000|2022-03-18 09:05:00|10221.7|10213.7|10220.8|10212.8|10221.7|10214.2|10216.2|10210.3|3
1647594310000|2022-03-18 09:05:10|10219.8|10215.8|10220.8|10212.8|10222.7|10217.3|10219.4|10212.8|0
1647594320000|2022-03-18 09:05:20|10218.8|10214.8|10222.3|10214.3|10223.2|10217.2|10217.8|10212.8|0
1647594330000|2022-03-18 09:05:30|10220.2|10216.2|10220.8|10216.8|10220.8|10216.8|10219.8|10215.8|0
1647594340000|2022-03-18 09:05:40|10220.3|10216.3|10213.8|10209.8|10222.3|10216.3|10213.8|10208.3|8
1647594350000|2022-03-18 09:05:50|10213.6|10209.6|10208.3|10200.3|10213.6|10209.6|10207.9|10200.3|11
1647594360000|2022-03-18 09:06:00|10203.7|10199.7|10203.8|10195.8|10204.8|10199.7|10197.9|10193.4|7
1647594370000|2022-03-18 09:06:10|10203.9|10195.9|10203.2|10199.2|10207.3|10203.2|10203.2|10195.9|1
1647594380000|2022-03-18 09:06:20|10205.3|10197.3|10198.7|10194.7|10205.3|10197.3|10198.2|10191.8|1
1647594390000|2022-03-18 09:06:30|10198.8|10194.8|10202.8|10194.8|10204.7|10197.7|10197.9|10191.7|3
1647594400000|2022-03-18 09:06:40|10202.7|10194.7|10203.3|10195.3|10204.3|10198.2|10197.8|10191.3|6
1647594410000|2022-03-18 09:06:50|10203.8|10195.8|10200.3|10192.3|10203.8|10195.8|10198.2|10192.3|0
1647594420000|2022-03-18 09:07:00|10196.3|10190.3|10202.7|10194.7|10202.7|10196.8|10196.3|10190.3|1
1647594430000|2022-03-18 09:07:10|10200.3|10196.3|10201.3|10193.3|10205.8|10199.8|10196.8|10191.3|2
1647594440000|2022-03-18 09:07:20|10199.1|10195.1|10197.2|10193.2|10200.3|10195.1|10195.4|10190.3|1
1647594450000|2022-03-18 09:07:30|10198.9|10194.9|10200.8|10192.8|10204.8|10197.2|10197.3|10191.3|8
1647594460000|2022-03-18 09:07:40|10201.3|10193.3|10201.8|10193.8|10202.3|10196.2|10199.8|10193.3|1
1647594470000|2022-03-18 09:07:50|10202.3|10194.3|10204.8|10196.8|10204.8|10196.8|10202.3|10194.3|1
1647594480000|2022-03-18 09:08:00|10203.8|10195.8|10202.3|10194.3|10204.8|10197.7|10197.8|10193.8|3
1647594490000|2022-03-18 09:08:10|10202.7|10194.7|10203.6|10195.6|10205.2|10198.8|10197.2|10192.6|26
1647594500000|2022-03-18 09:08:20|10202.7|10194.7|10203.1|10195.1|10204.6|10198.1|10202.1|10194.6|3
1647594510000|2022-03-18 09:08:30|10203.6|10195.6|10206.6|10198.6|10212.1|10205.6|10201.6|10195.6|13
1647594520000|2022-03-18 09:08:40|10209.6|10201.6|10201.1|10193.1|10209.6|10203.4|10198.6|10192.6|11
1647594530000|2022-03-18 09:08:50|10200.6|10192.6|10206.1|10198.1|10206.1|10200.1|10197.1|10192.6|2
1647594540000|2022-03-18 09:09:00|10204.1|10200.1|10203.6|10195.6|10206.6|10200.6|10201.1|10195.1|1
1647594550000|2022-03-18 09:09:10|10201.5|10197.5|10195.1|10191.1|10202.6|10197.5|10195.1|10191.1|5
1647594560000|2022-03-18 09:09:20|10194.1|10190.1|10199.6|10191.6|10200.6|10194.6|10192.1|10187.6|1
1647594570000|2022-03-18 09:09:30|10197.6|10193.6|10201.6|10193.6|10203.1|10197.1|10196.6|10190.6|0
1647594580000|2022-03-18 09:09:40|10202.2|10194.2|10203.1|10195.1|10203.6|10195.6|10200.6|10192.6|5
1647594590000|2022-03-18 09:09:50|10201.1|10197.1|10207.1|10199.1|10207.1|10199.7|10200.7|10194.6|0
1647594600000|2022-03-18 09:10:00|10207.6|10199.6|10206.1|10198.1|10207.6|10201.6|10203.5|10196.5|0
1647594610000|2022-03-18 09:10:10|10205.1|10197.1|10201.1|10193.1|10206.1|10199|10197.5|10191.7|1
1647594620000|2022-03-18 09:10:20|10200.1|10192.1|10200.6|10192.6|10202|10196.1|10197.6|10192.1|0
1647594630000|2022-03-18 09:10:30|10201.6|10193.6|10205|10201|10207|10201.5|10200.3|10193.6|0
1647594640000|2022-03-18 09:10:40|10205.1|10201.1|10205.6|10197.6|10210|10203.6|10203|10196.1|2
1647594650000|2022-03-18 09:10:50|10203.7|10199.7|10209.6|10201.6|10210.1|10204.1|10203.7|10199.7|1
1647594660000|2022-03-18 09:11:00|10210.1|10202.1|10210.1|10202.1|10211.1|10204.5|10207.6|10202.1|1
1647594670000|2022-03-18 09:11:10|10210.6|10202.6|10210.6|10202.6|10212.1|10204.6|10208.1|10202.1|0
1647594680000|2022-03-18 09:11:20|10211.1|10203.1|10211.5|10203.5|10212.1|10206|10208.1|10201.6|0
1647594690000|2022-03-18 09:11:30|10210|10206|10208.5|10200.5|10211.5|10206|10203.5|10197.5|10
1647594700000|2022-03-18 09:11:40|10208|10200|10207.9|10199.9|10211.5|10206|10206.4|10198.4|8
1647594710000|2022-03-18 09:11:50|10207.8|10199.8|10204.4|10196.4|10207.8|10200.9|10197|10192.9|4
1647594720000|2022-03-18 09:12:00|10203.9|10195.9|10206.9|10198.9|10207.4|10201.3|10200.4|10195|2
1647594730000|2022-03-18 09:12:10|10204.4|10200.4|10203.9|10195.9|10204.5|10200.4|10199.4|10192.9|2
1647594740000|2022-03-18 09:12:20|10202|10198|10207.9|10199.9|10208.4|10202.9|10202|10195.9|5
1647594750000|2022-03-18 09:12:30|10209.8|10201.8|10211.5|10203.5|10211.5|10203.5|10205.9|10198.4|0
1647594760000|2022-03-18 09:12:40|10211.9|10203.9|10210.9|10202.9|10211.9|10205|10208.4|10202.9|2
1647594770000|2022-03-18 09:12:50|10211.9|10203.9|10212.9|10204.9|10213.4|10207|10209.1|10202.9|0
1647594780000|2022-03-18 09:13:00|10211.4|10207.4|10216.8|10212.8|10218.7|10212.8|10210.4|10204.9|3
1647594790000|2022-03-18 09:13:10|10217.7|10213.7|10218.7|10210.7|10219.2|10214.2|10214.2|10207.8|5
1647594800000|2022-03-18 09:13:20|10219.2|10211.2|10219.8|10215.8|10222.2|10215.8|10216.8|10211.2|9
1647594810000|2022-03-18 09:13:30|10223.7|10215.7|10221.3|10217.3|10224.7|10218.8|10219.8|10214.4|3
1647594820000|2022-03-18 09:13:40|10220.8|10216.8|10221.2|10217.2|10223.7|10217.7|10218.2|10212.3|7
1647594830000|2022-03-18 09:13:50|10222.8|10214.8|10223.2|10219.2|10225.7|10220.7|10221.7|10214.8|5
1647594840000|2022-03-18 09:14:00|10224.7|10216.7|10222.6|10218.6|10224.7|10219.2|10220.1|10214.2|1
1647594850000|2022-03-18 09:14:10|10222.5|10218.5|10230.6|10222.6|10231|10225.6|10222.1|10214.1|4
1647594860000|2022-03-18 09:14:20|10228.5|10224.5|10227.6|10219.6|10229.1|10224.5|10225.7|10219.1|3
1647594870000|2022-03-18 09:14:30|10227.4|10219.4|10223.6|10219.6|10227.4|10220.6|10221.7|10215.6|3
1647594880000|2022-03-18 09:14:40|10224.1|10220.1|10230.6|10222.6|10230.6|10225.6|10224.1|10218.6|3
1647594890000|2022-03-18 09:14:50|10228.6|10224.6|10231.5|10227.5|10233.6|10227.5|10227.6|10221.6|9
1647594900000|2022-03-18 09:15:00|10234.5|10226.5|10231|10227|10234.5|10229|10229.6|10225|5
1647594910000|2022-03-18 09:15:10|10230.9|10226.9|10237.5|10233.5|10238|10233.5|10228.5|10223|4
1647594920000|2022-03-18 09:15:20|10238|10234|10235.5|10231.5|10241.5|10236|10235.5|10231|7
1647594930000|2022-03-18 09:15:30|10236.5|10232.5|10238.6|10230.6|10238.6|10232.5|10231.5|10225|3
1647594940000|2022-03-18 09:15:40|10239|10231|10234.5|10230.5|10239|10233.6|10234.5|10228.5|3
1647594950000|2022-03-18 09:15:50|10234.6|10230.6|10234.5|10230.5|10238|10231|10234.1|10228.5|0
1647594960000|2022-03-18 09:16:00|10234|10230|10233|10229|10235.5|10230|10233|10227.5|0
1647594970000|2022-03-18 09:16:10|10233.1|10229.1|10232.4|10228.4|10234|10230|10227.5|10221.6|3
1647594980000|2022-03-18 09:16:20|10230.5|10226.5|10228.5|10224.5|10230.6|10226.6|10228.5|10224.5|0
1647594990000|2022-03-18 09:16:30|10228|10224|10228|10224|10228|10224|10228|10224|0
1647595000000|2022-03-18 09:16:40|10229|10225|10241.1|10237.1|10243|10237.5|10229|10225|20
1647595010000|2022-03-18 09:16:50|10243|10235|10240.6|10236.6|10243.6|10236.6|10240.6|10233.1|1
1647595020000|2022-03-18 09:17:00|10240.1|10236.1|10238.1|10230.1|10244.6|10237.6|10235.6|10229.8|2
1647595030000|2022-03-18 09:17:10|10239.1|10231.1|10239.7|10235.7|10245.4|10241.4|10237.1|10230.1|2
1647595040000|2022-03-18 09:17:20|10240.6|10236.6|10236.6|10228.6|10240.6|10236.6|10235.6|10228.6|0
1647595050000|2022-03-18 09:17:30|10236.7|10228.7|10239|10231|10239|10234.1|10236.2|10228.7|0
1647595060000|2022-03-18 09:17:40|10237.1|10233.1|10239|10231|10240.1|10234|10237.1|10229.6|1
1647595070000|2022-03-18 09:17:50|10237.1|10229.1|10250.1|10246.1|10250.1|10246.1|10234.6|10229|3
1647595080000|2022-03-18 09:18:00|10249.1|10245.1|10250.6|10242.6|10253.5|10247.4|10247.1|10242.1|6
1647595090000|2022-03-18 09:18:10|10250.1|10242.1|10251.6|10243.6|10252|10245.5|10247.6|10241.1|1
1647595100000|2022-03-18 09:18:20|10249.6|10245.6|10254.1|10250.1|10257.4|10251.5|10249.6|10243.6|0
1647595110000|2022-03-18 09:18:30|10254.5|10250.5|10257|10249|10258.6|10252.1|10254.1|10247.6|5
1647595120000|2022-03-18 09:18:40|10256|10248|10250|10242|10256.1|10249.5|10250|10242|3
1647595130000|2022-03-18 09:18:50|10247.9|10243.9|10251|10243|10252.5|10245.5|10246.5|10241.1|2
1647595140000|2022-03-18 09:19:00|10251.5|10243.5|10250|10242|10252.5|10244.5|10247.4|10240|0
1647595150000|2022-03-18 09:19:10|10247.9|10243.9|10248|10240|10250.5|10245|10246.5|10239.1|0
1647595160000|2022-03-18 09:19:20|10246.5|10238.5|10250.5|10242.5|10251|10245|10246|10238.5|0
1647595170000|2022-03-18 09:19:30|10249|10245|10250|10242|10251.4|10245|10245.6|10239.5|0
1647595180000|2022-03-18 09:19:40|10248.1|10244.1|10249.5|10245.5|10251.5|10245.5|10247.5|10242|5
1647595190000|2022-03-18 09:19:50|10251.6|10243.6|10253.5|10249.5|10256.5|10250.5|10251.6|10243.6|0
1647595200000|2022-03-18 09:20:00|10253|10249|10254.4|10250.4|10255.1|10250.5|10253|10247.1|1
1647595210000|2022-03-18 09:20:10|10253|10249|10256|10252|10256|10252|10253|10249|1
1647595220000|2022-03-18 09:20:20|10256.9|10252.9|10255.5|10247.5|10259.9|10254|10250.6|10246.6|2
1647595230000|2022-03-18 09:20:30|10251.6|10247.6|10250|10242|10255.5|10249.4|10246.5|10240|0
1647595240000|2022-03-18 09:20:40|10249.9|10241.9|10251.5|10243.5|10254|10247|10247.4|10241.4|1
1647595250000|2022-03-18 09:20:50|10249.4|10245.4|10250.9|10242.9|10253|10245.4|10247.5|10242|0
1647595260000|2022-03-18 09:21:00|10250.5|10242.5|10251|10243|10251|10244|10247|10240.9|0
1647595270000|2022-03-18 09:21:10|10249.9|10241.9|10251.5|10243.5|10251.5|10245.4|10246.4|10240|1
1647595280000|2022-03-18 09:21:20|10252.4|10244.4|10249.5|10245.5|10252.9|10248|10249.5|10244.4|1
1647595290000|2022-03-18 09:21:30|10250|10246|10247.9|10243.9|10252.1|10246.1|10247.9|10243.9|3
1647595300000|2022-03-18 09:21:40|10248.9|10244.9|10245.8|10241.8|10250|10244.9|10244.8|10240.8|19
1647595310000|2022-03-18 09:21:50|10245.9|10241.9|10238.3|10234.3|10248.8|10242.8|10235.8|10229.8|2
1647595320000|2022-03-18 09:22:00|10238.4|10234.4|10255.6|10247.6|10255.6|10248.7|10237.9|10233.5|19
1647595330000|2022-03-18 09:22:10|10256.1|10248.1|10250.1|10242.1|10256.1|10248.1|10247.7|10241.6|4
1647595340000|2022-03-18 09:22:20|10247.1|10243.1|10248.3|10240.3|10250.3|10243.1|10245.3|10238.3|12
1647595350000|2022-03-18 09:22:30|10246.8|10238.8|10242.2|10238.2|10246.8|10238.8|10242.2|10236.3|0
1647595360000|2022-03-18 09:22:40|10243.7|10239.7|10242.8|10238.8|10246.8|10240.8|10242.4|10236.3|3
1647595370000|2022-03-18 09:22:50|10244.8|10236.8|10253.8|10245.8|10253.8|10245.8|10243.3|10236.8|0
1647595380000|2022-03-18 09:23:00|10252.3|10244.3|10255.2|10251.2|10255.2|10251.2|10249.3|10243.3|0
1647595390000|2022-03-18 09:23:10|10255.3|10251.3|10257.3|10253.3|10260.3|10255.8|10255.3|10251.3|2
1647595400000|2022-03-18 09:23:20|10259.3|10251.3|10259.2|10255.2|10259.8|10255.2|10256.8|10251.3|0
1647595410000|2022-03-18 09:23:30|10259.7|10255.7|10258.3|10254.3|10262.2|10257.2|10258.3|10251.4|2
1647595420000|2022-03-18 09:23:40|10260.2|10252.2|10256.2|10248.2|10260.2|10256.2|10254.3|10248.2|5
1647595430000|2022-03-18 09:23:50|10254.3|10250.3|10255.8|10247.8|10259.2|10253.3|10254.3|10247.8|2
1647595440000|2022-03-18 09:24:00|10256.3|10248.3|10251.8|10243.8|10256.7|10250.7|10249.7|10243.7|0
1647595450000|2022-03-18 09:24:10|10249.7|10245.7|10245.2|10241.2|10250.7|10245.7|10243.7|10238.2|7
1647595460000|2022-03-18 09:24:20|10246.2|10238.2|10246.7|10242.7|10248.2|10242.7|10243.7|10237.8|0
1647595470000|2022-03-18 09:24:30|10247.7|10243.7|10246.7|10242.7|10248.8|10243.7|10246.7|10240.8|0
1647595480000|2022-03-18 09:24:40|10246.8|10242.8|10249.7|10245.7|10252.7|10246.2|10246.7|10241.8|1
1647595490000|2022-03-18 09:24:50|10248.7|10244.7|10248.7|10244.7|10250.7|10246.7|10247.7|10243.7|0
1647595500000|2022-03-18 09:25:00|10251.2|10243.2|10245.2|10237.2|10251.2|10244.7|10243.7|10237.2|3
1647595510000|2022-03-18 09:25:10|10244.8|10236.8|10242.8|10234.8|10244.8|10238.7|10238.3|10234.3|0
1647595520000|2022-03-18 09:25:20|10238.7|10234.7|10252.7|10248.7|10253.8|10248.7|10238.7|10233.8|2
1647595530000|2022-03-18 09:25:30|10254.7|10246.7|10249.8|10241.8|10254.7|10246.7|10247.3|10239.3|0
1647595540000|2022-03-18 09:25:40|10250.3|10242.3|10248.3|10240.3|10250.3|10242.3|10246.3|10239.8|0
1647595550000|2022-03-18 09:25:50|10252.3|10248.3|10251.3|10243.3|10252.8|10248.3|10249.7|10242.3|0
1647595560000|2022-03-18 09:26:00|10251.8|10243.8|10249.8|10241.8|10251.8|10244.8|10248.8|10241.7|0
1647595570000|2022-03-18 09:26:10|10250.3|10242.3|10254.8|10246.8|10254.8|10246.8|10250.3|10242.3|0
1647595580000|2022-03-18 09:26:20|10254.7|10246.7|10254.8|10246.8|10255.8|10247.8|10248.8|10242.9|0
1647595590000|2022-03-18 09:26:30|10255.2|10247.2|10250.2|10242.2|10255.3|10247.3|10247.7|10242.2|5
1647595600000|2022-03-18 09:26:40|10249.7|10241.7|10253.8|10245.8|10254.3|10246.3|10248.3|10241.3|8
1647595610000|2022-03-18 09:26:50|10252.8|10244.8|10252.8|10244.8|10252.8|10244.8|10252.3|10244.3|0
1647595620000|2022-03-18 09:27:00|10251.3|10247.3|10252.3|10244.3|10252.8|10247.3|10247.7|10241.8|1
1647595630000|2022-03-18 09:27:10|10253.8|10245.8|10253.8|10245.8|10257.8|10250.7|10251.8|10245.8|1
1647595640000|2022-03-18 09:27:20|10250.2|10242.2|10254.8|10246.8|10256.8|10251.8|10245.7|10240.2|7
1647595650000|2022-03-18 09:27:30|10252.8|10248.8|10252.8|10244.8|10255.7|10248.8|10252.8|10244.8|0
1647595660000|2022-03-18 09:27:40|10251.3|10247.3|10252.3|10244.3|10253.2|10247.3|10247|10240.9|0
1647595670000|2022-03-18 09:27:50|10249.7|10245.7|10253.8|10245.8|10253.8|10245.8|10249.7|10243.8|0
1647595680000|2022-03-18 09:28:00|10251.7|10247.7|10248.7|10244.7|10253.3|10247.7|10247.7|10242.2|0
1647595690000|2022-03-18 09:28:10|10248.2|10244.2|10250.7|10242.7|10252.7|10244.7|10247.7|10242.2|0
1647595700000|2022-03-18 09:28:20|10250.2|10242.2|10231.2|10223.2|10251.1|10245.2|10231.2|10223.2|0
1647595710000|2022-03-18 09:28:30|10228.7|10224.7|10226.6|10222.6|10229.1|10224.7|10225.2|10217.2|8
1647595720000|2022-03-18 09:28:40|10228.6|10220.6|10232.7|10224.7|10232.7|10224.7|10225.3|10219.1|3
1647595730000|2022-03-18 09:28:50|10230.7|10226.7|10227.7|10223.7|10230.7|10226.7|10227.2|10220.7|2
1647595740000|2022-03-18 09:29:00|10228.2|10220.2|10233.2|10229.2|10238.2|10230.2|10225.3|10219.2|2
1647595750000|2022-03-18 09:29:10|10233.6|10229.6|10233.7|10225.7|10237.7|10230.2|10231.6|10225.7|0
1647595760000|2022-03-18 09:29:20|10232.7|10224.7|10233.7|10225.7|10233.7|10226.6|10230.6|10224.6|0
1647595770000|2022-03-18 09:29:30|10232.2|10228.2|10233.6|10229.6|10236.1|10231.1|10230.2|10224.1|3
1647595780000|2022-03-18 09:29:40|10234.1|10230.1|10238.1|10230.1|10238.1|10231.6|10234.1|10228.7|1
1647595790000|2022-03-18 09:29:50|10238.2|10230.2|10246.7|10238.7|10247.7|10241.6|10237.6|10230.2|3
1647595800000|2022-03-18 09:30:00|10244.6|10240.6|10239.6|10231.6|10247.1|10240.6|10234.6|10228.7|1
1647595810000|2022-03-18 09:30:10|10237.7|10229.7|10228.8|10224.8|10238.2|10231|10228.6|10222.8|6
1647595820000|2022-03-18 09:30:20|10231|10227|10237.3|10233.3|10241.2|10236.7|10229.7|10223.7|36
1647595830000|2022-03-18 09:30:30|10238.3|10234.3|10238.2|10230.2|10242.2|10236.2|10236.7|10230.2|28
1647595840000|2022-03-18 09:30:40|10238.3|10234.3|10244.8|10240.8|10247.2|10241.2|10238.3|10232.2|22
1647595850000|2022-03-18 09:30:50|10244.7|10240.7|10249.2|10241.2|10249.2|10243.3|10244.7|10238.8|0
1647595860000|2022-03-18 09:31:00|10247.3|10243.3|10242.7|10238.7|10248.7|10243.3|10242.7|10238.7|0
1647595870000|2022-03-18 09:31:10|10242.5|10238.5|10246.1|10238.1|10246.2|10239.7|10237.1|10230.2|2
1647595880000|2022-03-18 09:31:20|10245.2|10237.2|10244.7|10240.7|10247.2|10241.7|10244.7|10237.2|0
1647595890000|2022-03-18 09:31:30|10247.2|10239.2|10246.7|10238.7|10248.2|10244.2|10244.7|10238.2|1
1647595900000|2022-03-18 09:31:40|10244.8|10236.8|10240.7|10236.7|10246.2|10240.3|10239.3|10234.2|2
1647595910000|2022-03-18 09:31:50|10238.8|10234.8|10240.7|10236.7|10242.2|10236.7|10237.7|10231.2|8
1647595920000|2022-03-18 09:32:00|10241.7|10233.7|10240.3|10236.3|10242.2|10237.2|10234.9|10229.9|12
1647595930000|2022-03-18 09:32:10|10241.3|10237.3|10246.2|10242.2|10249.2|10244.2|10241.3|10237.3|5
1647595940000|2022-03-18 09:32:20|10245.7|10241.7|10249.7|10245.7|10251.7|10246.8|10243.8|10237.8|1
1647595950000|2022-03-18 09:32:30|10251.7|10243.7|10253.2|10245.2|10253.2|10247.2|10249.3|10243.2|2
1647595960000|2022-03-18 09:32:40|10253.1|10245.1|10249.7|10245.7|10253.1|10245.7|10246.7|10240.8|1
1647595970000|2022-03-18 09:32:50|10249.2|10245.2|10252.7|10248.7|10256.2|10250.7|10249.2|10243.2|1
1647595980000|2022-03-18 09:33:00|10251.7|10247.7|10247.7|10243.7|10251.7|10247.7|10247.2|10242.2|1
1647595990000|2022-03-18 09:33:10|10247.8|10243.8|10252.2|10248.2|10255.7|10248.7|10247.8|10243.8|1
1647596000000|2022-03-18 09:33:20|10251.7|10247.7|10254.2|10246.2|10254.2|10249.6|10251.6|10245.7|3
1647596010000|2022-03-18 09:33:30|10254.1|10246.1|10255.7|10247.7|10255.7|10248.6|10251.1|10245.2|2
1647596020000|2022-03-18 09:33:40|10255.6|10251.6|10255.2|10247.2|10257.7|10251.6|10252.7|10246.7|0
1647596030000|2022-03-18 09:33:50|10255.7|10247.7|10250.2|10246.2|10257.1|10251.2|10248.8|10244.8|0
1647596040000|2022-03-18 09:34:00|10251.2|10243.2|10251.7|10247.7|10255.2|10248.7|10245.7|10240.8|10
1647596050000|2022-03-18 09:34:10|10251.6|10247.6|10250.2|10246.2|10251.6|10247.6|10249.3|10242.8|1
1647596060000|2022-03-18 09:34:20|10250.1|10246.1|10250.2|10246.2|10250.2|10246.2|10250.1|10246.1|0
1647596070000|2022-03-18 09:34:30|10250.1|10246.1|10251.2|10243.2|10252.7|10246.7|10246.2|10239.2|1
1647596080000|2022-03-18 09:34:40|10249.3|10245.3|10253.1|10249.1|10253.1|10249.1|10249.3|10245.3|1
1647596090000|2022-03-18 09:34:50|10251.7|10247.7|10255.2|10247.2|10255.2|10249.2|10251.3|10245.1|2
1647596100000|2022-03-18 09:35:00|10251.5|10247.5|10250.2|10246.2|10253.2|10247.5|10250.2|10244.7|0
1647596110000|2022-03-18 09:35:10|10249.7|10245.7|10248.7|10244.7|10254.2|10248.2|10248.7|10241.7|1
1647596120000|2022-03-18 09:35:20|10248.8|10244.8|10241.2|10237.2|10250.8|10246.1|10241.2|10237.1|2
1647596130000|2022-03-18 09:35:30|10240.7|10236.7|10242.2|10238.2|10244.7|10238.6|10238.7|10232.7|1
1647596140000|2022-03-18 09:35:40|10243.7|10235.7|10241|10237|10243.7|10237.2|10240.7|10235.7|0
1647596150000|2022-03-18 09:35:50|10239.7|10235.7|10246.2|10238.2|10246.2|10240.2|10239.7|10232.7|1
1647596160000|2022-03-18 09:36:00|10244.1|10240.1|10247.7|10239.7|10247.7|10241.1|10242.8|10236.8|0
1647596170000|2022-03-18 09:36:10|10245.6|10241.6|10247.7|10239.7|10247.7|10241.6|10245.2|10239.7|1
1647596180000|2022-03-18 09:36:20|10245.6|10241.6|10242.7|10234.7|10245.7|10241.6|10240.2|10233.1|5
1647596190000|2022-03-18 09:36:30|10243.7|10235.7|10243.2|10235.2|10243.7|10235.7|10243.2|10235.2|0
1647596200000|2022-03-18 09:36:40|10240.4|10232.4|10238.7|10230.7|10240.4|10232.4|10235.2|10230.7|0
1647596210000|2022-03-18 09:36:50|10238.5|10230.5|10235.7|10231.7|10238.5|10231.7|10235.7|10228.2|0
1647596220000|2022-03-18 09:37:00|10237.6|10229.6|10248.7|10240.7|10248.7|10240.7|10235.2|10228.2|3
1647596230000|2022-03-18 09:37:10|10246.6|10242.6|10248.2|10240.2|10248.6|10242.6|10246.6|10239.2|0
1647596240000|2022-03-18 09:37:20|10245.2|10241.2|10241.7|10237.7|10248.7|10241.6|10241.7|10235.7|0
1647596250000|2022-03-18 09:37:30|10242.2|10238.2|10245.2|10241.2|10247.7|10241.6|10241.2|10234.7|0
1647596260000|2022-03-18 09:37:40|10247|10239|10243.7|10239.7|10247|10240.2|10243.6|10237.7|0
1647596270000|2022-03-18 09:37:50|10246.7|10238.7|10246.7|10238.7|10246.7|10238.7|10246.7|10238.7|0
1647596280000|2022-03-18 09:38:00|10244.7|10236.7|10237.2|10233.2|10244.7|10238.7|10237.2|10233.2|0
1647596290000|2022-03-18 09:38:10|10237.1|10233.1|10238.3|10234.3|10240.2|10234.7|10232.7|10227.7|2
1647596300000|2022-03-18 09:38:20|10238.7|10234.7|10238.2|10230.2|10240.6|10234.7|10238.2|10230.2|0
1647596310000|2022-03-18 09:38:30|10235.7|10231.7|10236.2|10232.2|10238.6|10232.2|10235.7|10229.7|0
1647596320000|2022-03-18 09:38:40|10238.2|10230.2|10231.7|10223.7|10238.2|10231|10228.7|10222.7|2
1647596330000|2022-03-18 09:38:50|10231.2|10223.2|10230.7|10222.7|10232.7|10225.3|10228.2|10222.1|1
1647596340000|2022-03-18 09:39:00|10228.9|10224.9|10237.7|10229.7|10237.7|10229.7|10228.9|10224.9|4
1647596350000|2022-03-18 09:39:10|10235.6|10231.6|10234.7|10230.7|10236.7|10231.6|10234.7|10228.2|1
1647596360000|2022-03-18 09:39:20|10237.7|10229.7|10237.2|10229.2|10239.7|10233.7|10235.7|10229.2|0
1647596370000|2022-03-18 09:39:30|10235.2|10231.2|10230.7|10222.7|10235.7|10231.2|10229.7|10222.7|0
1647596380000|2022-03-18 09:39:40|10232.1|10224.1|10234.2|10226.2|10236.7|10230.7|10230.2|10224.1|4
1647596390000|2022-03-18 09:39:50|10232.1|10228.1|10232.2|10228.2|10234.7|10228.2|10230.2|10225.2|0
1647596400000|2022-03-18 09:40:00|10234.2|10226.2|10229.7|10225.7|10237.6|10230.2|10229.2|10223.7|0
1647596410000|2022-03-18 09:40:10|10230.7|10222.7|10227.7|10223.7|10230.7|10224.7|10227.2|10222.7|1
1647596420000|2022-03-18 09:40:20|10227.2|10223.2|10223.1|10219.1|10229.1|10223.7|10222.7|10217.1|8
1647596430000|2022-03-18 09:40:30|10222.6|10218.6|10226.7|10218.7|10229.1|10224.7|10221.7|10216.1|25
1647596440000|2022-03-18 09:40:40|10226.2|10218.2|10226.3|10222.3|10227.2|10223.2|10223.7|10217.7|38
1647596450000|2022-03-18 09:40:50|10226.7|10222.7|10224.7|10220.7|10228.7|10222.7|10224.7|10218.7|0
1647596460000|2022-03-18 09:41:00|10220.7|10216.7|10226.6|10222.6|10226.7|10222.7|10220.6|10216.6|1
1647596470000|2022-03-18 09:41:10|10226.2|10222.2|10223.7|10219.7|10226.2|10222.2|10223.7|10219.7|0
1647596480000|2022-03-18 09:41:20|10223.2|10219.2|10225.1|10221.1|10225.1|10221.1|10223.2|10219.2|0
1647596490000|2022-03-18 09:41:30|10224.6|10220.6|10227.2|10219.2|10229.2|10223.7|10224.6|10219.2|2
1647596500000|2022-03-18 09:41:40|10225.1|10221.1|10227.7|10223.7|10228.2|10224.2|10224.7|10219.2|0
1647596510000|2022-03-18 09:41:50|10228.2|10224.2|10223.7|10219.7|10228.2|10224.2|10223.7|10218.7|0
1647596520000|2022-03-18 09:42:00|10228.6|10220.6|10225.7|10221.7|10232.2|10226.1|10225.4|10219.2|5
1647596530000|2022-03-18 09:42:10|10227.7|10219.7|10224.7|10220.7|10229.2|10223.7|10222.7|10218.7|3
1647596540000|2022-03-18 09:42:20|10226.6|10218.6|10224.7|10220.7|10226.6|10221.1|10223.7|10218.2|0
1647596550000|2022-03-18 09:42:30|10227|10219|10232.2|10224.2|10232.6|10226.1|10227|10219|0
1647596560000|2022-03-18 09:42:40|10230.6|10222.6|10232.1|10228.1|10234.1|10228.6|10228.7|10222.6|1
1647596570000|2022-03-18 09:42:50|10231.1|10227.1|10229.2|10225.2|10234.1|10228.1|10229.2|10223.2|0
1647596580000|2022-03-18 09:43:00|10229.7|10225.7|10231.1|10223.1|10233.2|10227.1|10229.2|10223.1|0
1647596590000|2022-03-18 09:43:10|10231.6|10223.6|10231.6|10227.6|10234.5|10227.6|10229.7|10223.6|0
1647596600000|2022-03-18 09:43:20|10233.6|10225.6|10231.6|10227.6|10233.6|10227.6|10230.7|10224.6|1
1647596610000|2022-03-18 09:43:30|10232.1|10228.1|10231.6|10227.6|10232.1|10228.1|10231.6|10227.6|0
1647596620000|2022-03-18 09:43:40|10232.5|10228.5|10238.6|10234.6|10241.6|10235.1|10232.5|10228.5|1
1647596630000|2022-03-18 09:43:50|10238.7|10234.7|10240.1|10236.1|10243.1|10237.1|10238.7|10234.2|0
1647596640000|2022-03-18 09:44:00|10239.7|10235.7|10237.6|10233.6|10242.2|10235.7|10237.6|10230.6|11
1647596650000|2022-03-18 09:44:10|10239|10235|10241.6|10233.6|10241.6|10235.1|10239|10233.6|0
1647596660000|2022-03-18 09:44:20|10240|10232|10239.6|10231.6|10240.1|10232.1|10239.6|10231.6|0
1647596670000|2022-03-18 09:44:30|10238.6|10230.6|10232.6|10228.6|10238.6|10230.6|10232.6|10227.1|0
1647596680000|2022-03-18 09:44:40|10233.6|10224.6|10234.5|10230.5|10236.1|10230.5|10232.1|10224.6|2
1647596690000|2022-03-18 09:44:50|10235|10231|10238.1|10234.1|10240|10234.1|10235|10229.1|1
1647596700000|2022-03-18 09:45:00|10239.6|10231.6|10246.6|10238.6|10246.6|10240.5|10237|10231.1|2
1647596710000|2022-03-18 09:45:10|10248.1|10240.1|10244.6|10236.6|10250|10244.1|10241.1|10235.2|0
1647596720000|2022-03-18 09:45:20|10244.5|10236.5|10246.1|10238.1|10246.6|10238.6|10240.6|10234.6|0
1647596730000|2022-03-18 09:45:30|10246.5|10238.5|10243.1|10239.1|10246.6|10241.6|10243.1|10238.1|0
1647596740000|2022-03-18 09:45:40|10242.9|10238.9|10244.6|10240.6|10246.1|10240.6|10240.5|10234.6|7
1647596750000|2022-03-18 09:45:50|10246.6|10242.6|10243.1|10239.1|10249.1|10244.1|10243.1|10237.1|1
1647596760000|2022-03-18 09:46:00|10243.6|10239.6|10251.6|10247.6|10251.6|10247.6|10243.6|10238.1|1
1647596770000|2022-03-18 09:46:10|10253.5|10245.5|10248.6|10244.6|10254.1|10248.6|10248.1|10242.1|1
1647596780000|2022-03-18 09:46:20|10247.7|10243.7|10254.6|10250.6|10259.1|10251.6|10247.6|10243.1|3
1647596790000|2022-03-18 09:46:30|10257.1|10249.1|10261.5|10257.5|10264.5|10258.1|10254.6|10249.1|15
1647596800000|2022-03-18 09:46:40|10263.5|10255.5|10263|10259|10267|10261|10262|10255|13
1647596810000|2022-03-18 09:46:50|10265|10257|10262.9|10254.9|10266|10259|10259|10252.9|4
1647596820000|2022-03-18 09:47:00|10263|10255|10260|10256|10263.9|10258.9|10259.5|10253|0
1647596830000|2022-03-18 09:47:10|10262.1|10254.1|10270.5|10262.5|10280.9|10275.9|10259.5|10254.1|31
1647596840000|2022-03-18 09:47:20|10271.5|10263.5|10273.5|10269.5|10275|10269.6|10270.5|10263.5|3
1647596850000|2022-03-18 09:47:30|10274|10270|10270.5|10266.5|10274|10270|10270.5|10264.6|10
1647596860000|2022-03-18 09:47:40|10272.5|10264.5|10272|10264|10274|10267|10270|10262.5|0
1647596870000|2022-03-18 09:47:50|10271|10267|10275|10267|10276.5|10270.5|10270|10264|4
1647596880000|2022-03-18 09:48:00|10271.1|10267.1|10274.1|10266.1|10274.5|10269|10269|10264|3
1647596890000|2022-03-18 09:48:10|10272|10268|10271.1|10263.1|10273.5|10268|10268.5|10262.5|4
1647596900000|2022-03-18 09:48:20|10270.5|10266.5|10274|10266|10274|10268|10270.5|10265|1
1647596910000|2022-03-18 09:48:30|10273.5|10265.5|10268.4|10264.4|10273.5|10267.5|10267.5|10262.5|3
1647596920000|2022-03-18 09:48:40|10267|10263|10265.9|10261.9|10267|10263|10261.5|10257|10
1647596930000|2022-03-18 09:48:50|10265|10261|10269.4|10265.4|10273.9|10268.9|10264.4|10258.5|15
1647596940000|2022-03-18 09:49:00|10269|10265|10274.5|10266.5|10275.8|10270|10269|10265|4
1647596950000|2022-03-18 09:49:10|10274.4|10266.4|10275.5|10267.5|10276|10269.5|10271|10266.4|2
1647596960000|2022-03-18 09:49:20|10275|10271|10271|10263|10277.5|10271|10269.5|10262.5|0
1647596970000|2022-03-18 09:49:30|10272.5|10264.5|10272.5|10264.5|10274.5|10268.4|10270|10264|1
1647596980000|2022-03-18 09:49:40|10272.4|10264.4|10272.5|10264.5|10272.5|10266.4|10269.5|10263.5|1
1647596990000|2022-03-18 09:49:50|10274|10266|10270.9|10262.9|10274|10266|10269|10262.5|0
1647597000000|2022-03-18 09:50:00|10271.5|10263.5|10278.5|10270.5|10278.5|10272.5|10270.9|10262.9|1
1647597010000|2022-03-18 09:50:10|10276.5|10268.5|10277|10269|10279.4|10274|10274.3|10266.5|1
1647597020000|2022-03-18 09:50:20|10276.9|10268.9|10278.9|10270.9|10279.9|10273.9|10274.5|10268.5|2
1647597030000|2022-03-18 09:50:30|10277.9|10273.9|10272.5|10268.5|10279.9|10273.9|10272.5|10267|5
1647597040000|2022-03-18 09:50:40|10275|10267|10264|10256|10275|10269|10263.5|10255.5|7
1647597050000|2022-03-18 09:50:50|10266|10258|10266|10258|10267|10260.5|10263.5|10257|0
1647597060000|2022-03-18 09:51:00|10266.5|10258.5|10274|10266|10274.9|10266.9|10266.5|10258.5|3
1647597070000|2022-03-18 09:51:10|10271.4|10267.4|10276.9|10272.9|10279.4|10273.4|10271.4|10264.9|0
1647597080000|2022-03-18 09:51:20|10278.4|10270.4|10278.4|10270.4|10278.9|10272.5|10276.5|10269.9|1
1647597090000|2022-03-18 09:51:30|10277.9|10273.9|10282|10278|10285|10279.3|10277.9|10273.9|6
1647597100000|2022-03-18 09:51:40|10282.5|10278.5|10282|10274|10285.4|10279.4|10279.4|10273.4|6
1647597110000|2022-03-18 09:51:50|10280.9|10276.9|10276.5|10272.5|10280.9|10276.9|10275|10271|1
1647597120000|2022-03-18 09:52:00|10276.4|10272.4|10272|10268|10277|10272.4|10272|10268|1
1647597130000|2022-03-18 09:52:10|10271.5|10267.5|10271.9|10263.9|10273.8|10268|10270.5|10263.9|3
1647597140000|2022-03-18 09:52:20|10269.9|10261.9|10273.9|10265.9|10275.4|10269.4|10269.4|10261.9|0
1647597150000|2022-03-18 09:52:30|10272.9|10264.9|10266.9|10258.9|10272.9|10264.9|10264.4|10257.4|0
1647597160000|2022-03-18 09:52:40|10266.4|10258.4|10264.9|10256.9|10268.4|10262.4|10264|10256.9|3
1647597170000|2022-03-18 09:52:50|10265|10257|10266.9|10258.9|10267.9|10260.9|10264.9|10257|1
1647597180000|2022-03-18 09:53:00|10266.4|10258.4|10272.4|10264.4|10272.4|10265.5|10264.4|10258.4|0
1647597190000|2022-03-18 09:53:10|10271.4|10263.4|10270.9|10262.9|10271.4|10263.4|10270.9|10262.9|0
1647597200000|2022-03-18 09:53:20|10272.4|10264.4|10270.4|10262.4|10272.9|10264.9|10268.9|10262.4|0
1647597210000|2022-03-18 09:53:30|10267.4|10263.4|10268.4|10260.4|10269.9|10263.9|10266.9|10259.4|0
1647597220000|2022-03-18 09:53:40|10267.4|10259.4|10267.9|10259.9|10267.9|10260.5|10264.4|10258.4|0
1647597230000|2022-03-18 09:53:50|10267.4|10259.4|10266.4|10258.4|10267.4|10260.5|10264.4|10258.4|0
1647597240000|2022-03-18 09:54:00|10266.5|10258.5|10265.5|10257.5|10267|10260.5|10262.9|10254.9|1
1647597250000|2022-03-18 09:54:10|10264|10260|10266|10258|10266.4|10260.5|10264|10257.9|0
1647597260000|2022-03-18 09:54:20|10264|10260|10264.9|10256.9|10265.9|10260|10260.5|10254.4|8
1647597270000|2022-03-18 09:54:30|10265|10257|10268.4|10260.4|10268.9|10260.9|10261.9|10256|1
1647597280000|2022-03-18 09:54:40|10268|10260|10265.5|10261.5|10268.9|10264.9|10263.5|10258.5|6
1647597290000|2022-03-18 09:54:50|10265.6|10261.6|10266.9|10262.9|10269.4|10265|10264.9|10259|3
1647597300000|2022-03-18 09:55:00|10266.5|10262.5|10266.5|10262.5|10269|10263.9|10266.5|10260.9|1
1647597310000|2022-03-18 09:55:10|10266.4|10262.4|10274|10266|10274|10266.9|10265.5|10259.4|0
1647597320000|2022-03-18 09:55:20|10272.5|10268.5|10276|10272|10276|10272|10272.5|10268.5|0
1647597330000|2022-03-18 09:55:30|10276.4|10272.4|10281.4|10273.4|10282.4|10275.5|10275.5|10269.5|3
1647597340000|2022-03-18 09:55:40|10279.4|10275.4|10280.4|10276.4|10282.4|10278.4|10278.4|10272.9|1
1647597350000|2022-03-18 09:55:50|10279.4|10275.4|10288.8|10284.8|10291.7|10285.3|10279.4|10273.9|12
1647597360000|2022-03-18 09:56:00|10288.7|10284.7|10287.3|10279.3|10289.3|10284.7|10283.8|10277.8|8
1647597370000|2022-03-18 09:56:10|10284.8|10280.8|10286.8|10278.8|10288.8|10282.2|10284.8|10278.8|1
1647597380000|2022-03-18 09:56:20|10286.9|10278.9|10286.8|10278.8|10287.8|10280.3|10280.2|10273.3|1
1647597390000|2022-03-18 09:56:30|10287.8|10279.8|10286.8|10278.8|10287.8|10281.8|10283.3|10277.3|4
1647597400000|2022-03-18 09:56:40|10287.8|10279.8|10282.8|10278.8|10287.8|10281.7|10281.4|10277.3|0
1647597410000|2022-03-18 09:56:50|10285.8|10277.8|10284.3|10280.3|10286.3|10280.3|10283.3|10277.3|0
1647597420000|2022-03-18 09:57:00|10284.8|10280.8|10279.3|10271.3|10287.3|10281.3|10275.2|10270.8|0
1647597430000|2022-03-18 09:57:10|10278.8|10270.8|10276.8|10272.8|10280.3|10273.3|10276.8|10270.8|1
1647597440000|2022-03-18 09:57:20|10277.3|10273.3|10283.3|10279.3|10283.3|10279.3|10277.3|10273.3|1
1647597450000|2022-03-18 09:57:30|10282.3|10278.3|10286.2|10282.2|10286.2|10282.2|10281.8|10277.8|0
1647597460000|2022-03-18 09:57:40|10286.3|10282.3|10293.2|10289.2|10295.7|10290.2|10286.2|10282.2|15
1647597470000|2022-03-18 09:57:50|10293.6|10289.6|10293.8|10285.8|10297.7|10292.3|10289.2|10285.2|16
1647597480000|2022-03-18 09:58:00|10293.3|10285.3|10297.2|10289.2|10297.7|10292.7|10293.3|10285.3|9
1647597490000|2022-03-18 09:58:10|10294.7|10290.7|10296.7|10288.7|10297.1|10292.2|10293.2|10286.3|0
1647597500000|2022-03-18 09:58:20|10297.7|10289.7|10295.2|10291.2|10297.7|10292.2|10294.7|10288.7|2
1647597510000|2022-03-18 09:58:30|10294.9|10290.9|10297.2|10293.2|10302.8|10297.3|10294.9|10290.9|11
1647597520000|2022-03-18 09:58:40|10296.3|10292.3|10300.8|10292.8|10301.3|10295.8|10296.2|10290.3|0
1647597530000|2022-03-18 09:58:50|10298.8|10294.8|10300.7|10292.7|10301.7|10297.2|10298.7|10291.7|0
1647597540000|2022-03-18 09:59:00|10298.2|10294.2|10294.3|10286.3|10300.7|10294.7|10292.2|10286.3|1
1647597550000|2022-03-18 09:59:10|10291.3|10287.3|10287.7|10283.7|10291.3|10287.3|10285.8|10281.8|1
1647597560000|2022-03-18 09:59:20|10287.3|10283.3|10292.3|10288.3|10292.4|10288.3|10286.3|10282.3|1
1647597570000|2022-03-18 09:59:30|10294.4|10286.4|10297.8|10289.8|10297.8|10292.3|10293.7|10286.4|3
1647597580000|2022-03-18 09:59:40|10296.8|10288.8|10297.3|10289.3|10298.3|10291.8|10295.8|10288.8|1
1647597590000|2022-03-18 09:59:50|10294.8|10290.8|10295.2|10291.2|10295.8|10291.2|10294.8|10287.3|0
1647597600000|2022-03-18 10:00:00|10297.3|10289.3|10294.8|10290.8|10299.3|10292.3|10294.3|10289.3|9
1647597610000|2022-03-18 10:00:10|10296.8|10288.8|10298.2|10294.2|10299.8|10294.2|10294.3|10288.3|0
1647597620000|2022-03-18 10:00:20|10300.2|10292.2|10299.8|10295.8|10303.3|10295.8|10297.8|10292.2|5
1647597630000|2022-03-18 10:00:30|10300.7|10296.7|10302.3|10294.3|10302.8|10296.8|10299.3|10293.8|0
1647597640000|2022-03-18 10:00:40|10300.3|10296.3|10297.8|10293.8|10302.7|10296.8|10297.8|10290.8|0
1647597650000|2022-03-18 10:00:50|10302.3|10294.3|10299.2|10295.2|10302.3|10296.2|10298.2|10292.3|1
1647597660000|2022-03-18 10:01:00|10298.7|10294.7|10297.8|10293.8|10298.7|10294.7|10297.8|10293.8|1
1647597670000|2022-03-18 10:01:10|10296.4|10292.4|10297.8|10293.8|10300.3|10294.2|10296.3|10291.3|5
1647597680000|2022-03-18 10:01:20|10298.3|10294.3|10299.3|10295.3|10302.3|10295.3|10297.8|10293.3|0
1647597690000|2022-03-18 10:01:30|10299.7|10295.7|10295.3|10291.3|10299.7|10295.7|10295.3|10291.3|2
1647597700000|2022-03-18 10:01:40|10294.4|10290.4|10301.2|10293.2|10301.2|10294.3|10293.8|10289.8|4
1647597710000|2022-03-18 10:01:50|10300.8|10292.8|10299.8|10295.8|10300.8|10295.8|10299.7|10292.8|0
1647597720000|2022-03-18 10:02:00|10300.3|10296.3|10299.8|10295.8|10303.7|10298.2|10299.8|10294.3|2
1647597730000|2022-03-18 10:02:10|10300.3|10296.3|10301.2|10293.2|10303.2|10296.7|10299.3|10293.2|2
1647597740000|2022-03-18 10:02:20|10296.8|10292.8|10294.2|10286.2|10298.2|10292.8|10291.2|10285.7|3
1647597750000|2022-03-18 10:02:30|10291.7|10287.7|10295.7|10287.7|10295.7|10290.7|10289.3|10283.9|1
1647597760000|2022-03-18 10:02:40|10297.2|10289.2|10299.7|10291.7|10300.7|10294.2|10295.3|10288.7|0
1647597770000|2022-03-18 10:02:50|10297.2|10293.2|10297.2|10293.2|10299.2|10293.2|10297.2|10291.2|0
1647597780000|2022-03-18 10:03:00|10297.7|10289.7|10292.7|10288.7|10297.7|10289.7|10291.7|10286.2|5
1647597790000|2022-03-18 10:03:10|10295.2|10287.2|10293.2|10289.2|10295.2|10289.2|10293.2|10287.2|4
1647597800000|2022-03-18 10:03:20|10294.7|10286.7|10292.2|10288.2|10294.7|10288.2|10292.2|10286.7|0
1647597810000|2022-03-18 10:03:30|10292.1|10288.1|10288.8|10284.8|10292.1|10288.1|10288.7|10284.7|1
1647597820000|2022-03-18 10:03:40|10289.2|10285.2|10287.7|10283.7|10289.7|10285.2|10287.2|10281.7|3
1647597830000|2022-03-18 10:03:50|10287.2|10283.2|10288.2|10284.2|10288.3|10284.3|10287.1|10283.1|1
1647597840000|2022-03-18 10:04:00|10287.3|10283.3|10291.2|10287.2|10291.2|10287.2|10286.2|10282.2|0
1647597850000|2022-03-18 10:04:10|10293.5|10285.5|10295.7|10287.7|10297.2|10291.2|10291.5|10285.5|15
1647597860000|2022-03-18 10:04:20|10296.7|10288.7|10292.2|10288.2|10296.7|10289.7|10289.7|10283.8|2
1647597870000|2022-03-18 10:04:30|10292.1|10288.1|10290.2|10286.2|10292.1|10288.1|10290.2|10286.2|0
1647597880000|2022-03-18 10:04:40|10290.7|10286.7|10288.2|10284.2|10290.7|10286.7|10288.2|10282.7|0
1647597890000|2022-03-18 10:04:50|10287.7|10283.7|10286.7|10282.7|10288.2|10284.2|10286.7|10282.7|0
1647597900000|2022-03-18 10:05:00|10287.2|10283.2|10291.7|10283.7|10294.2|10288.2|10287.2|10283.2|3
1647597910000|2022-03-18 10:05:10|10289.2|10285.2|10289.2|10285.2|10291.2|10286.2|10289.2|10283.2|0
1647597920000|2022-03-18 10:05:20|10288.7|10284.7|10288.2|10284.2|10288.7|10284.7|10288.2|10284.2|0
1647597930000|2022-03-18 10:05:30|10287.7|10283.7|10287.2|10283.2|10287.7|10283.7|10286.7|10282.7|1
1647597940000|2022-03-18 10:05:40|10286.2|10282.2|10286.7|10282.7|10286.7|10282.7|10286.2|10282.2|0
1647597950000|2022-03-18 10:05:50|10289.7|10281.7|10287.7|10279.7|10289.7|10282.7|10284.7|10279.7|9
1647597960000|2022-03-18 10:06:00|10286.2|10282.2|10286.2|10282.2|10286.2|10282.2|10286.2|10282.2|0
1647597970000|2022-03-18 10:06:10|10289.2|10281.2|10289.7|10281.7|10289.7|10281.7|10289.2|10281.2|1
1647597980000|2022-03-18 10:06:20|10288.2|10284.2|10293.7|10289.7|10298.2|10292.3|10288.2|10281.7|0
1647597990000|2022-03-18 10:06:30|10295.8|10287.8|10300.7|10292.7|10301.7|10294.1|10295.8|10287.8|1
1647598000000|2022-03-18 10:06:40|10298.2|10294.2|10300.7|10296.7|10302.2|10296.7|10298.2|10292.2|3
1647598010000|2022-03-18 10:06:50|10301.7|10297.7|10296.1|10292.1|10301.7|10297.7|10296.1|10290.1|50
1647598020000|2022-03-18 10:07:00|10295.6|10291.6|10285.6|10281.6|10295.6|10291.6|10285.5|10281.1|23
1647598030000|2022-03-18 10:07:10|10285.5|10281.5|10288|10284|10288.5|10284.5|10283.7|10279.1|2
1647598040000|2022-03-18 10:07:20|10290|10282|10289.5|10281.5|10290|10285.5|10287.6|10281.5|9
1647598050000|2022-03-18 10:07:30|10289.4|10281.4|10287|10283|10289.5|10283|10283.6|10277.5|2
1647598060000|2022-03-18 10:07:40|10288|10280|10283.5|10279.5|10288|10282.5|10283.5|10278|0
1647598070000|2022-03-18 10:07:50|10283.6|10279.6|10293|10289|10294|10289|10283.6|10278|9
1647598080000|2022-03-18 10:08:00|10295.5|10287.5|10294.1|10290.1|10295.5|10290.1|10291|10286|35
1647598090000|2022-03-18 10:08:10|10296.1|10288.1|10295.6|10287.6|10297.1|10289.6|10293.6|10287.6|3
1647598100000|2022-03-18 10:08:20|10297.1|10289.1|10298.1|10294.1|10299.1|10294.1|10295.6|10287.6|6
1647598110000|2022-03-18 10:08:30|10298.2|10294.2|10298.6|10290.6|10299.6|10295.6|10294.6|10288.1|3
1647598120000|2022-03-18 10:08:40|10296.6|10292.6|10298.1|10294.1|10298.6|10294.1|10295.1|10289.6|1
1647598130000|2022-03-18 10:08:50|10297.9|10293.9|10295.6|10287.6|10299.6|10293.9|10292.1|10286.2|3
1647598140000|2022-03-18 10:09:00|10296.6|10288.6|10294.6|10286.6|10296.6|10290.1|10290.1|10285.1|2
1647598150000|2022-03-18 10:09:10|10294.1|10290.1|10292.6|10288.6|10296.1|10290.1|10292.6|10287.6|0
1647598160000|2022-03-18 10:09:20|10293.1|10289.1|10295.1|10291.1|10297.6|10291.1|10291.6|10285.6|1
1647598170000|2022-03-18 10:09:30|10294.9|10290.9|10293.6|10285.6|10296.1|10290.9|10292.6|10284.6|4
1647598180000|2022-03-18 10:09:40|10293.1|10285.1|10290.6|10286.6|10293.1|10287|10290.1|10284.1|0
1647598190000|2022-03-18 10:09:50|10290.1|10286.1|10287.1|10283.1|10290.1|10286.1|10287.1|10283.1|2
1647598200000|2022-03-18 10:10:00|10287.6|10283.6|10295.6|10287.6|10295.6|10287.6|10287.6|10282.6|1
1647598210000|2022-03-18 10:10:10|10295.5|10287.5|10292.1|10284.1|10295.5|10288.1|10291.6|10283.6|3
1647598220000|2022-03-18 10:10:20|10292.6|10284.6|10291.6|10283.6|10294.1|10287.2|10290.1|10283.6|3
1647598230000|2022-03-18 10:10:30|10292.6|10284.6|10292.1|10284.1|10297.6|10291.2|10292.1|10284.1|3
1647598240000|2022-03-18 10:10:40|10290.3|10286.3|10292.6|10284.6|10293.6|10287.6|10290.3|10284.1|0
1647598250000|2022-03-18 10:10:50|10290.5|10286.5|10290.6|10282.6|10290.6|10286.5|10287.2|10282.6|0
1647598260000|2022-03-18 10:11:00|10290.1|10282.1|10286.7|10282.7|10290.1|10284.6|10286.7|10281.7|0
1647598270000|2022-03-18 10:11:10|10286.8|10282.8|10296.1|10288.1|10296.1|10288.1|10286.8|10282.8|1
1647598280000|2022-03-18 10:11:20|10296|10292|10295.6|10287.6|10301.1|10295.6|10295.1|10287.1|4
1647598290000|2022-03-18 10:11:30|10295.7|10287.7|10296.1|10288.1|10296.1|10288.1|10295.7|10287.7|1
1647598300000|2022-03-18 10:11:40|10291.1|10287.1|10290.1|10286.1|10294.1|10288.1|10290.1|10284.1|0
1647598310000|2022-03-18 10:11:50|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|0
1647598320000|2022-03-18 10:12:00|10290.7|10286.7|10293.2|10289.2|10295.1|10290.1|10290.7|10286.7|1
1647598330000|2022-03-18 10:12:10|10294.1|10290.1|10292.1|10284.1|10296.1|10290.1|10291.6|10284.1|0
1647598340000|2022-03-18 10:12:20|10290.2|10286.2|10291.1|10287.1|10294.6|10288.1|10290.2|10285.1|1
1647598350000|2022-03-18 10:12:30|10292.6|10284.6|10292.1|10284.1|10292.6|10287.2|10290.2|10284.1|1
1647598360000|2022-03-18 10:12:40|10292.2|10284.2|10292.6|10284.6|10292.6|10284.6|10292.2|10284.2|0
1647598370000|2022-03-18 10:12:50|10292.1|10284.1|10296.1|10288.1|10296.1|10288.1|10288.6|10282.6|0
1647598380000|2022-03-18 10:13:00|10296|10288|10301.1|10293.1|10301.1|10293.2|10294.6|10286.6|0
1647598390000|2022-03-18 10:13:10|10300.6|10292.6|10299.1|10291.1|10300.6|10292.6|10299.1|10291.1|1
1647598400000|2022-03-18 10:13:20|10298.1|10290.1|10296.6|10288.6|10298.1|10291.1|10294.6|10288.6|2
1647598410000|2022-03-18 10:13:30|10296.5|10288.5|10292.1|10288.1|10296.5|10288.5|10292.1|10286.6|0
1647598420000|2022-03-18 10:13:40|10292|10288|10292.1|10284.1|10295.1|10289.1|10291.1|10284.1|0
1647598430000|2022-03-18 10:13:50|10292|10284|10295.1|10287.1|10296.1|10288.6|10289.2|10283.1|1
1647598440000|2022-03-18 10:14:00|10296.6|10288.6|10293.7|10285.7|10298.1|10291.9|10290.2|10284.1|1
1647598450000|2022-03-18 10:14:10|10293.6|10285.6|10294.1|10286.1|10294.1|10288.2|10292.2|10284.6|4
1647598460000|2022-03-18 10:14:20|10293.6|10285.6|10296.6|10288.6|10296.6|10290.1|10290|10283.1|0
1647598470000|2022-03-18 10:14:30|10296.1|10288.1|10297.1|10289.1|10297.1|10289.1|10296.1|10288.1|0
1647598480000|2022-03-18 10:14:40|10300.6|10292.6|10298.1|10290.1|10300.6|10292.6|10297.6|10289.6|0
1647598490000|2022-03-18 10:14:50|10297.1|10289.1|10297.1|10289.1|10297.1|10291.6|10295.6|10289.1|0
1647598500000|2022-03-18 10:15:00|10297.2|10289.2|10302.7|10298.7|10302.7|10298.7|10296.2|10289.2|18
1647598510000|2022-03-18 10:15:10|10302.6|10298.6|10303.7|10295.7|10304.1|10298.6|10300.2|10294.7|3
1647598520000|2022-03-18 10:15:20|10302.7|10298.7|10302.7|10298.7|10305.1|10301.1|10302.7|10298.7|1
1647598530000|2022-03-18 10:15:30|10304.6|10300.6|10302.3|10298.3|10307.2|10302.7|10301.3|10296.3|17
1647598540000|2022-03-18 10:15:40|10302.4|10298.4|10303.2|10299.2|10305.3|10299.2|10298.8|10292.7|5
1647598550000|2022-03-18 10:15:50|10305.3|10297.3|10311.2|10307.2|10311.8|10307.7|10303.3|10297.3|4
1647598560000|2022-03-18 10:16:00|10310.7|10306.7|10318.3|10310.3|10318.8|10314.7|10308.2|10302.3|6
1647598570000|2022-03-18 10:16:10|10316.3|10312.3|10323.3|10315.3|10324.3|10317.3|10314.3|10308.3|22
1647598580000|2022-03-18 10:16:20|10321.2|10317.2|10318.3|10314.3|10324.3|10318.8|10318.3|10312.9|8
1647598590000|2022-03-18 10:16:30|10319.8|10315.8|10328.4|10320.4|10329.4|10323.4|10319.8|10315.8|20
1647598600000|2022-03-18 10:16:40|10325.4|10321.4|10321.9|10313.9|10327.4|10321.9|10321.4|10313.9|19
1647598610000|2022-03-18 10:16:50|10319.4|10315.4|10320.5|10316.5|10322.9|10317|10316.5|10312.5|24
1647598620000|2022-03-18 10:17:00|10321.4|10317.4|10322.9|10314.9|10324.9|10319.4|10318.9|10312.9|2
1647598630000|2022-03-18 10:17:10|10320.9|10316.9|10323.9|10319.9|10324.9|10320.4|10320.9|10314.9|4
1647598640000|2022-03-18 10:17:20|10323.4|10319.4|10322.4|10318.4|10323.9|10319.4|10321.9|10315.9|0
1647598650000|2022-03-18 10:17:30|10325.4|10321.4|10334.4|10330.4|10336.9|10330.4|10324.9|10320.9|22
1647598660000|2022-03-18 10:17:40|10331.9|10327.9|10333.9|10329.9|10336.8|10330.9|10330.9|10326.9|2
1647598670000|2022-03-18 10:17:50|10333.4|10329.4|10333.9|10325.9|10334.9|10329.4|10331.9|10325.9|5
1647598680000|2022-03-18 10:18:00|10331.8|10327.8|10330.4|10326.4|10331.9|10327.8|10327.9|10322.9|5
1647598690000|2022-03-18 10:18:10|10331.9|10323.9|10330.9|10326.9|10332.8|10326.9|10329.4|10323.9|2
1647598700000|2022-03-18 10:18:20|10331.1|10327.1|10333.9|10329.9|10335.4|10330.4|10331.1|10326.9|6
1647598710000|2022-03-18 10:18:30|10335.8|10327.8|10332.3|10328.3|10335.8|10330.4|10331.9|10327.4|3
1647598720000|2022-03-18 10:18:40|10331|10327|10333.9|10325.9|10334.4|10330.4|10329.4|10324.4|7
1647598730000|2022-03-18 10:18:50|10332.4|10328.4|10334.9|10326.9|10335.4|10329.4|10331.4|10325.4|0
1647598740000|2022-03-18 10:19:00|10332.9|10328.9|10333.9|10325.9|10333.9|10329.9|10332.4|10325.9|0
1647598750000|2022-03-18 10:19:10|10331.8|10327.8|10331.4|10327.4|10332.9|10328.4|10329.4|10324.8|0
1647598760000|2022-03-18 10:19:20|10331.2|10327.2|10327.4|10323.4|10331.9|10327.2|10327.4|10323|0
1647598770000|2022-03-18 10:19:30|10327.9|10323.9|10325.4|10321.4|10327.9|10323.9|10323.9|10317.9|3
1647598780000|2022-03-18 10:19:40|10327.4|10319.4|10330.4|10322.4|10330.9|10325.4|10325.4|10318.9|20
1647598790000|2022-03-18 10:19:50|10328.9|10324.9|10334.3|10330.3|10336.3|10330.9|10328.4|10324.4|11
1647598800000|2022-03-18 10:20:00|10336.4|10328.4|10334.9|10330.9|10336.4|10331.4|10334.4|10328.4|2
1647598810000|2022-03-18 10:20:10|10333.4|10329.4|10330.4|10326.4|10333.4|10329.4|10330.4|10326.4|0
1647598820000|2022-03-18 10:20:20|10329.4|10325.4|10328.9|10324.9|10330.4|10326.4|10328.9|10324.9|5
1647598830000|2022-03-18 10:20:30|10329|10325|10326.4|10322.4|10329|10325|10324.9|10319.9|2
1647598840000|2022-03-18 10:20:40|10325.4|10321.4|10325.4|10321.4|10325.4|10321.4|10325.4|10321.4|0
1647598850000|2022-03-18 10:20:50|10326.4|10322.4|10323.4|10319.4|10326.9|10322.9|10323.4|10319.4|0
1647598860000|2022-03-18 10:21:00|10323.3|10319.3|10318.4|10314.4|10323.4|10319.3|10318.4|10312.9|1
1647598870000|2022-03-18 10:21:10|10320.4|10316.4|10324.3|10316.3|10325.4|10317.4|10320.4|10314.9|11
1647598880000|2022-03-18 10:21:20|10323.9|10315.9|10324.4|10316.4|10325.3|10319.4|10321.4|10314.9|1
1647598890000|2022-03-18 10:21:30|10323.9|10315.9|10321.4|10317.4|10324.4|10317.4|10321.4|10315.4|0
1647598900000|2022-03-18 10:21:40|10323.4|10315.4|10322.3|10314.3|10323.4|10317.4|10318.9|10314.3|1
1647598910000|2022-03-18 10:21:50|10318.9|10314.9|10320.9|10316.9|10323.4|10316.9|10317.9|10313.9|1
1647598920000|2022-03-18 10:22:00|10320.4|10316.4|10326.4|10322.4|10328.9|10322.9|10320.4|10314.5|1
1647598930000|2022-03-18 10:22:10|10326.2|10322.2|10321.3|10317.3|10326.4|10322.2|10321.3|10315.8|4
1647598940000|2022-03-18 10:22:20|10320.8|10316.8|10322.8|10314.8|10322.8|10316.8|10316.8|10310.8|0
1647598950000|2022-03-18 10:22:30|10320.8|10316.8|10322.3|10318.3|10322.8|10318.8|10320.3|10316.3|0
1647598960000|2022-03-18 10:22:40|10325.3|10321.3|10321.2|10317.2|10325.3|10321.3|10321.2|10315.3|1
1647598970000|2022-03-18 10:22:50|10320.8|10316.8|10321.3|10313.3|10323.7|10317.3|10319.2|10313.3|4
1647598980000|2022-03-18 10:23:00|10319.3|10311.3|10318.2|10314.2|10320.8|10314.7|10318.2|10311.3|2
1647598990000|2022-03-18 10:23:10|10317.8|10313.8|10318.8|10310.8|10319.7|10313.8|10317.8|10310.8|0
1647599000000|2022-03-18 10:23:20|10318.3|10310.3|10318.3|10310.3|10318.3|10310.3|10318.2|10310.2|4
1647599010000|2022-03-18 10:23:30|10315.3|10311.3|10311.3|10307.3|10315.3|10311.3|10311.3|10306.3|10
1647599020000|2022-03-18 10:23:40|10311.8|10307.8|10308.3|10300.3|10313.3|10307.8|10305.2|10298.3|13
1647599030000|2022-03-18 10:23:50|10306.2|10302.2|10303.3|10299.3|10306.7|10302.2|10303.3|10297.8|2
1647599040000|2022-03-18 10:24:00|10305.3|10297.3|10309.8|10301.8|10311.3|10303.3|10303.8|10297.3|5
1647599050000|2022-03-18 10:24:10|10307.6|10303.6|10309.3|10301.3|10309.3|10303.6|10305.2|10298.7|5
1647599060000|2022-03-18 10:24:20|10309.2|10301.2|10308.3|10300.3|10309.2|10302.3|10306.3|10300.3|0
1647599070000|2022-03-18 10:24:30|10309.3|10301.3|10304.3|10296.3|10309.8|10303.7|10303.3|10296.3|2
1647599080000|2022-03-18 10:24:40|10304.7|10296.7|10301.8|10297.8|10306.3|10299.6|10301.8|10296.7|0
1647599090000|2022-03-18 10:24:50|10302.7|10298.7|10293.7|10289.7|10305.3|10298.7|10292.2|10287.7|7
1647599100000|2022-03-18 10:25:00|10292.2|10288.2|10293.1|10285.1|10296.3|10288.7|10289.8|10283.7|13
1647599110000|2022-03-18 10:25:10|10291.3|10287.3|10294.6|10286.6|10297.2|10291.1|10291.3|10285.3|4
1647599120000|2022-03-18 10:25:20|10291.1|10287.1|10292.6|10284.6|10294.6|10287.6|10287.1|10281.1|6
1647599130000|2022-03-18 10:25:30|10291.1|10283.1|10291.1|10283.1|10292.1|10285.1|10289.1|10282.6|0
1647599140000|2022-03-18 10:25:40|10289.6|10285.6|10292.1|10288.1|10294.1|10290.1|10289.6|10284.1|6
1647599150000|2022-03-18 10:25:50|10293.6|10285.6|10290.1|10286.1|10293.6|10287.6|10289.1|10284.6|0
1647599160000|2022-03-18 10:26:00|10290.7|10286.7|10293.5|10289.5|10295.1|10290|10290.7|10285.6|1
1647599170000|2022-03-18 10:26:10|10295.6|10287.6|10292.1|10288.1|10295.6|10289.6|10291.6|10285.2|0
1647599180000|2022-03-18 10:26:20|10291.1|10287.1|10292.7|10288.7|10293.2|10289.1|10291.1|10285.2|5
1647599190000|2022-03-18 10:26:30|10292.6|10288.6|10292.2|10288.2|10292.6|10288.6|10292.2|10288.2|1
1647599200000|2022-03-18 10:26:40|10292.6|10288.6|10292.6|10288.6|10292.6|10288.6|10292.6|10288.6|0
1647599210000|2022-03-18 10:26:50|10292.3|10288.3|10280.6|10276.6|10292.3|10288.3|10279.8|10274.2|6
1647599220000|2022-03-18 10:27:00|10280.7|10276.7|10281.5|10277.5|10283.6|10278|10274.7|10269.6|15
1647599230000|2022-03-18 10:27:10|10282|10278|10284|10280|10287.5|10281|10279|10274.5|4
1647599240000|2022-03-18 10:27:20|10286|10278|10285|10277|10286|10280|10282|10276|0
1647599250000|2022-03-18 10:27:30|10283|10279|10285|10277|10288.4|10280.4|10282.5|10277|1
1647599260000|2022-03-18 10:27:40|10283.2|10279.2|10288|10284|10291.5|10284.9|10282.5|10276.5|1
1647599270000|2022-03-18 10:27:50|10288.5|10284.5|10288|10284|10290|10284.5|10286|10280|0
1647599280000|2022-03-18 10:28:00|10290|10286|10293.5|10289.5|10297|10291|10290|10285|0
1647599290000|2022-03-18 10:28:10|10295.3|10287.3|10298|10294|10300.5|10294.5|10291|10285|6
1647599300000|2022-03-18 10:28:20|10297.5|10293.5|10301|10293|10301|10294|10297.5|10292|2
1647599310000|2022-03-18 10:28:30|10298.6|10294.6|10300|10296|10303|10297|10298.6|10294.1|2
1647599320000|2022-03-18 10:28:40|10300.9|10296.9|10305.5|10301.5|10305.5|10301.5|10300.9|10294.5|5
1647599330000|2022-03-18 10:28:50|10305|10301|10310.5|10302.5|10311.4|10305.5|10305|10299|0
1647599340000|2022-03-18 10:29:00|10308.4|10304.4|10308|10304|10310.5|10304.6|10307|10301.5|1
1647599350000|2022-03-18 10:29:10|10307.9|10303.9|10306|10302|10307.9|10303.9|10306|10302|1
1647599360000|2022-03-18 10:29:20|10307|10303|10322.9|10314.9|10325.3|10319.9|10307|10303|13
1647599370000|2022-03-18 10:29:30|10320.7|10316.7|10319.9|10315.9|10323.4|10317.4|10318.4|10311.4|1
1647599380000|2022-03-18 10:29:40|10321.9|10313.9|10320.4|10312.4|10322.5|10315.9|10315|10308.9|2
1647599390000|2022-03-18 10:29:50|10320.5|10312.5|10321.5|10313.5|10322.9|10318|10319|10312.5|7
1647599400000|2022-03-18 10:30:00|10320.5|10316.5|10316.5|10312.5|10321|10317|10316|10310.5|0
1647599410000|2022-03-18 10:30:10|10316.4|10312.4|10316.9|10308.9|10317.9|10312.5|10315|10308.9|1
1647599420000|2022-03-18 10:30:20|10316.8|10308.8|10312.4|10304.4|10316.8|10308.8|10309.2|10301.2|0
1647599430000|2022-03-18 10:30:30|10311.9|10303.9|10310.9|10302.9|10312.4|10306|10307|10301.5|0
1647599440000|2022-03-18 10:30:40|10309.9|10301.9|10317.5|10309.5|10317.8|10312.4|10306|10301.5|0
1647599450000|2022-03-18 10:30:50|10316|10312|10321.9|10313.9|10321.9|10313.9|10316|10310|0
1647599460000|2022-03-18 10:31:00|10321|10313|10319.9|10311.9|10321|10313|10315.4|10309.9|0
1647599470000|2022-03-18 10:31:10|10318.9|10310.9|10318.4|10310.4|10318.9|10310.9|10318.4|10310.4|0
1647599480000|2022-03-18 10:31:20|10318.9|10310.9|10316.4|10308.4|10322.1|10316.3|10314.4|10307.4|0
1647599490000|2022-03-18 10:31:30|10316.9|10308.9|10318.9|10314.9|10320.8|10314.9|10315.9|10308.4|0
1647599500000|2022-03-18 10:31:40|10320.4|10312.4|10318.4|10314.4|10320.4|10314.9|10318.4|10310.9|0
1647599510000|2022-03-18 10:31:50|10318.9|10310.9|10317.9|10309.9|10319.9|10311.9|10315.4|10309.9|0
1647599520000|2022-03-18 10:32:00|10315.9|10311.9|10314.9|10306.9|10317.9|10311.9|10314.9|10306.9|0
1647599530000|2022-03-18 10:32:10|10312.9|10308.9|10316.9|10308.9|10316.9|10308.9|10310.9|10305|1
1647599540000|2022-03-18 10:32:20|10315.7|10311.7|10319.9|10311.9|10320.4|10314.4|10315.7|10310.9|0
1647599550000|2022-03-18 10:32:30|10317.9|10313.9|10318.4|10314.4|10322.9|10317|10315.9|10311.9|2
1647599560000|2022-03-18 10:32:40|10320.4|10312.4|10323.9|10315.9|10324.4|10318.3|10320.4|10312.4|1
1647599570000|2022-03-18 10:32:50|10321.9|10317.9|10325.9|10321.9|10327.4|10321.9|10320.9|10316.9|10
1647599580000|2022-03-18 10:33:00|10327.3|10323.3|10324.4|10320.4|10327.7|10323.3|10324.4|10318.4|3
1647599590000|2022-03-18 10:33:10|10326.4|10318.4|10315.9|10311.9|10326.4|10319.4|10315.9|10310.9|0
1647599600000|2022-03-18 10:33:20|10315.8|10311.8|10319.4|10311.4|10320.4|10312.4|10314.9|10309.1|0
1647599610000|2022-03-18 10:33:30|10318.9|10310.9|10317.9|10313.9|10319.9|10314.4|10317.1|10310.9|0
1647599620000|2022-03-18 10:33:40|10321.9|10315.7|10324.9|10316.9|10324.9|10318.8|10321.9|10315.7|0
1647599630000|2022-03-18 10:33:50|10322.9|10318.9|10323.3|10315.3|10323.3|10318.9|10322.9|10315.3|0
1647599640000|2022-03-18 10:34:00|10322.4|10314.4|10320.4|10312.4|10322.4|10314.4|10319.9|10311.9|0
1647599650000|2022-03-18 10:34:10|10315.4|10311.4|10312.4|10304.4|10315.9|10311.4|10310.9|10304.4|4
1647599660000|2022-03-18 10:34:20|10310.3|10306.3|10307.4|10299.4|10310.4|10306.3|10303.9|10297.4|3
1647599670000|2022-03-18 10:34:30|10306.9|10298.9|10309.5|10301.5|10311.4|10303.5|10302.4|10297.4|2
1647599680000|2022-03-18 10:34:40|10311.4|10303.4|10311.4|10303.4|10312.3|10306.4|10308.9|10302.4|0
1647599690000|2022-03-18 10:34:50|10309.9|10301.9|10305.9|10301.9|10311.4|10304.9|10305.9|10300.9|0
1647599700000|2022-03-18 10:35:00|10310.9|10302.9|10311.4|10303.4|10311.4|10303.4|10308.4|10300.4|0
1647599710000|2022-03-18 10:35:10|10311.3|10303.3|10310.4|10302.4|10311.4|10303.4|10310.4|10302.4|0
1647599720000|2022-03-18 10:35:20|10310.9|10302.9|10310.3|10302.3|10310.9|10304.4|10308.4|10300.9|0
1647599730000|2022-03-18 10:35:30|10309.4|10301.4|10307.5|10303.5|10309.9|10303.9|10306.9|10299.9|1
1647599740000|2022-03-18 10:35:40|10308.4|10304.4|10308.4|10300.4|10310.4|10304.4|10306.9|10300.4|0
1647599750000|2022-03-18 10:35:50|10308|10300|10309.4|10301.4|10309.4|10301.4|10307.9|10299.9|0
1647599760000|2022-03-18 10:36:00|10308.4|10300.4|10300.9|10292.9|10308.4|10302.3|10297.4|10290.9|4
1647599770000|2022-03-18 10:36:10|10300.8|10292.8|10299.4|10291.4|10301.9|10293.9|10298.9|10290.9|0
1647599780000|2022-03-18 10:36:20|10299.9|10291.9|10299.9|10291.9|10299.9|10293.4|10297.4|10291.4|0
1647599790000|2022-03-18 10:36:30|10300|10292|10300.9|10296.9|10301.4|10296.9|10300|10292|0
1647599800000|2022-03-18 10:36:40|10302.9|10294.9|10299.4|10291.4|10302.9|10294.9|10299.4|10291.4|0
1647599810000|2022-03-18 10:36:50|10299.9|10291.9|10301.3|10293.3|10301.3|10293.3|10296.9|10291|0
1647599820000|2022-03-18 10:37:00|10300.4|10292.4|10292.4|10288.4|10300.4|10292.4|10291.8|10285.9|2
1647599830000|2022-03-18 10:37:10|10294.3|10286.3|10292.9|10284.9|10294.3|10286.4|10284.9|10278.9|4
1647599840000|2022-03-18 10:37:20|10290.9|10286.9|10301.3|10293.3|10301.3|10294.8|10290.3|10284.9|3
1647599850000|2022-03-18 10:37:30|10302.3|10294.3|10299.8|10295.8|10303.3|10296.8|10298.3|10293.3|1
1647599860000|2022-03-18 10:37:40|10300.3|10296.3|10299.3|10295.3|10302.3|10296.8|10299.3|10293.3|1
1647599870000|2022-03-18 10:37:50|10300.3|10292.3|10295.8|10291.8|10300.3|10294.3|10295.8|10291.3|1
1647599880000|2022-03-18 10:38:00|10295.3|10291.3|10297.9|10289.9|10297.9|10292.9|10295.3|10289.4|2
1647599890000|2022-03-18 10:38:10|10295.8|10291.8|10297.8|10293.8|10300.9|10294.4|10295.8|10289.9|0
1647599900000|2022-03-18 10:38:20|10296.9|10292.9|10297.8|10293.8|10297.8|10293.8|10296.4|10292.4|0
1647599910000|2022-03-18 10:38:30|10299.9|10291.9|10300.3|10292.3|10300.9|10294.9|10298.9|10291.9|2
1647599920000|2022-03-18 10:38:40|10296|10292|10294.9|10290.9|10298.4|10292|10294.9|10289.9|1
1647599930000|2022-03-18 10:38:50|10294.3|10290.3|10292.9|10284.9|10294.3|10290.3|10292.9|10284.9|1
1647599940000|2022-03-18 10:39:00|10293.9|10285.9|10289.5|10285.5|10293.9|10286.4|10289.4|10283.9|0
1647599950000|2022-03-18 10:39:10|10288.4|10284.4|10292.9|10284.9|10292.9|10284.9|10286.4|10280.4|1
1647599960000|2022-03-18 10:39:20|10293.3|10285.3|10291.9|10283.9|10293.4|10285.4|10291.9|10283.9|0
1647599970000|2022-03-18 10:39:30|10289.9|10285.9|10293.4|10285.4|10293.9|10286.5|10289.9|10283.9|3
1647599980000|2022-03-18 10:39:40|10293.9|10285.9|10292|10288|10293.9|10289.4|10292|10285.9|0
1647599990000|2022-03-18 10:39:50|10295.9|10287.9|10293.9|10285.9|10295.9|10290|10293.4|10285.9|0
1647600000000|2022-03-18 10:40:00|10294.4|10286.4|10289.4|10281.4|10295.4|10287.4|10288.4|10280.9|0
1647600010000|2022-03-18 10:40:10|10289.9|10281.9|10285.9|10277.9|10289.9|10283.8|10282.9|10276.9|1
1647600020000|2022-03-18 10:40:20|10285.8|10277.8|10282.9|10274.9|10285.8|10278.8|10281.8|10274.9|2
1647600030000|2022-03-18 10:40:30|10281.9|10273.9|10280.4|10272.4|10281.9|10273.9|10280.4|10272.4|0
1647600040000|2022-03-18 10:40:40|10280.9|10272.9|10279.9|10271.9|10280.9|10275.9|10278.8|10271.9|0
1647600050000|2022-03-18 10:40:50|10280.4|10272.4|10281.4|10273.4|10281.4|10273.8|10277.8|10271|2
1647600060000|2022-03-18 10:41:00|10278.4|10274.4|10282|10274|10284|10278.5|10278.4|10271.9|10
1647600070000|2022-03-18 10:41:10|10281.9|10273.9|10280|10272|10281.9|10273.9|10279|10271|0
1647600080000|2022-03-18 10:41:20|10280.4|10272.4|10284|10276|10284|10277.5|10278.5|10272.4|1
1647600090000|2022-03-18 10:41:30|10285.4|10277.4|10287|10279|10288|10281.9|10284.9|10277.4|0
1647600100000|2022-03-18 10:41:40|10285.5|10277.5|10284|10276|10285.9|10277.9|10284|10276|0
1647600110000|2022-03-18 10:41:50|10284.4|10276.4|10283|10275|10284.4|10277.9|10280.9|10273|2
1647600120000|2022-03-18 10:42:00|10282.9|10274.9|10282|10274|10282.9|10276|10280|10272.5|0
1647600130000|2022-03-18 10:42:10|10280|10276|10284|10276|10284.4|10279.9|10279.5|10273.5|2
1647600140000|2022-03-18 10:42:20|10280.1|10276.1|10279|10275|10280.1|10276.1|10279|10275|2
1647600150000|2022-03-18 10:42:30|10279.5|10275.5|10280|10276|10284|10276.9|10279.5|10275.5|2
1647600160000|2022-03-18 10:42:40|10280.1|10276.1|10283.5|10275.5|10284.4|10278.5|10280|10274.6|0
1647600170000|2022-03-18 10:42:50|10281.6|10277.6|10280|10276|10284.4|10279|10280|10276|4
1647600180000|2022-03-18 10:43:00|10280.5|10276.5|10279|10275|10280.5|10276.5|10274.5|10270.5|12
1647600190000|2022-03-18 10:43:10|10279.4|10275.4|10280|10276|10280|10276|10279.4|10275.4|0
1647600200000|2022-03-18 10:43:20|10279.5|10275.5|10282|10274|10282|10275.5|10279.5|10274|2
1647600210000|2022-03-18 10:43:30|10284.4|10278|10284.9|10280.9|10288.3|10282.5|10284.4|10278|4
1647600220000|2022-03-18 10:43:40|10287|10279|10281.4|10273.4|10290|10284.5|10278.9|10273.4|3
1647600230000|2022-03-18 10:43:50|10278.9|10274.9|10288|10280|10288|10281.9|10278.9|10274.4|1
1647600240000|2022-03-18 10:44:00|10284.4|10280.4|10287.5|10279.5|10287.5|10280.4|10283.1|10278.4|0
1647600250000|2022-03-18 10:44:10|10288|10280|10289|10281|10290.5|10285.5|10286|10280|0
1647600260000|2022-03-18 10:44:20|10286.5|10282.5|10286.4|10278.4|10289|10282.5|10284.9|10278|0
1647600270000|2022-03-18 10:44:30|10283.9|10279.9|10281.4|10277.4|10284.7|10279.9|10280.9|10274.9|2
1647600280000|2022-03-18 10:44:40|10285.3|10277.3|10283.7|10279.7|10285.3|10279.7|10282.3|10277.2|0
1647600290000|2022-03-18 10:44:50|10283.2|10279.2|10283.2|10279.2|10283.2|10279.2|10283.2|10279.2|0
1647600300000|2022-03-18 10:45:00|10282.7|10278.7|10282.6|10278.6|10282.7|10278.7|10281.7|10277.7|1
1647600310000|2022-03-18 10:45:10|10281.7|10277.7|10285.7|10281.7|10288.2|10282.1|10281.6|10277.6|6
1647600320000|2022-03-18 10:45:20|10287.2|10279.2|10287.1|10279.1|10288.2|10282.7|10284.7|10279.1|10
1647600330000|2022-03-18 10:45:30|10286.1|10282.1|10287.1|10279.1|10288.1|10282.1|10285.6|10279.1|0
1647600340000|2022-03-18 10:45:40|10285|10281|10282.1|10278.1|10285|10281|10282.1|10278.1|7
1647600350000|2022-03-18 10:45:50|10282|10278|10284.1|10276.1|10284.1|10278|10280.6|10276.1|2
1647600360000|2022-03-18 10:46:00|10282.1|10278.1|10284.1|10280.1|10284.7|10280.7|10282.1|10278.1|3
1647600370000|2022-03-18 10:46:10|10283.2|10279.2|10283.6|10275.6|10285.2|10279.2|10283.1|10275.1|2
1647600380000|2022-03-18 10:46:20|10281.7|10277.7|10280.6|10272.6|10281.7|10277.7|10275.1|10270.1|8
1647600390000|2022-03-18 10:46:30|10280.1|10272.1|10290.6|10282.6|10291.6|10284.6|10278.7|10272.1|2
1647600400000|2022-03-18 10:46:40|10288.1|10284.1|10285.6|10281.6|10291.1|10284.2|10285.6|10279.6|1
1647600410000|2022-03-18 10:46:50|10286.1|10278.1|10283.2|10279.2|10286.1|10280|10281.3|10275.1|4
1647600420000|2022-03-18 10:47:00|10285.1|10277.1|10293.6|10289.6|10294.1|10289.6|10283.2|10277.1|3
1647600430000|2022-03-18 10:47:10|10294.6|10290.6|10306.2|10298.2|10306.2|10300.6|10294.6|10290.6|11
1647600440000|2022-03-18 10:47:20|10300.7|10296.7|10306.7|10302.7|10310.2|10304.2|10300.2|10296.2|10
1647600450000|2022-03-18 10:47:30|10307.2|10303.2|10301.7|10297.7|10309.2|10303.2|10301.7|10295.2|1
1647600460000|2022-03-18 10:47:40|10301.2|10297.2|10299.7|10295.7|10302.2|10297.2|10298.7|10294.2|0
1647600470000|2022-03-18 10:47:50|10299.6|10295.6|10299.7|10295.7|10302.7|10295.7|10297.8|10291.7|0
1647600480000|2022-03-18 10:48:00|10302.7|10298.7|10308.7|10300.7|10308.7|10302.2|10302.7|10295.7|2
1647600490000|2022-03-18 10:48:10|10310.2|10302.2|10307.7|10303.7|10310.2|10303.7|10305.7|10299.7|5
1647600500000|2022-03-18 10:48:20|10309.2|10301.2|10308.2|10304.2|10310.7|10305.2|10308.2|10301.2|2
1647600510000|2022-03-18 10:48:30|10307.6|10303.6|10310.1|10302.1|10310.1|10305.1|10306.1|10301.7|5
1647600520000|2022-03-18 10:48:40|10309.7|10301.7|10306.7|10298.7|10309.7|10303.1|10303.2|10297.7|0
1647600530000|2022-03-18 10:48:50|10304.6|10300.6|10305.7|10297.7|10306.6|10300.6|10303.6|10296.6|0
1647600540000|2022-03-18 10:49:00|10303.6|10299.6|10302.7|10294.7|10305.7|10299.6|10300.7|10294.7|0
1647600550000|2022-03-18 10:49:10|10302.6|10294.6|10301.7|10293.7|10302.6|10295.6|10299.6|10293.7|0
1647600560000|2022-03-18 10:49:20|10299.6|10295.6|10296.2|10292.2|10299.6|10295.6|10294.7|10290.6|0
1647600570000|2022-03-18 10:49:30|10296.7|10288.7|10295.7|10291.7|10298.2|10292.2|10292.7|10288.2|9
1647600580000|2022-03-18 10:49:40|10295.3|10291.3|10295.2|10291.2|10295.3|10291.3|10295.2|10291.2|4
1647600590000|2022-03-18 10:49:50|10295.7|10291.7|10302.5|10294.5|10305.4|10298.9|10295.2|10291.2|33
1647600600000|2022-03-18 10:50:00|10301|10297|10306.4|10302.4|10306.4|10302.4|10301|10295.4|5
1647600610000|2022-03-18 10:50:10|10306.3|10302.3|10306.4|10298.4|10307.4|10302.9|10306.3|10298.4|4
1647600620000|2022-03-18 10:50:20|10305.4|10297.4|10305.9|10297.9|10306.9|10301.4|10304.5|10297.4|0
1647600630000|2022-03-18 10:50:30|10302.9|10298.9|10301.9|10293.9|10304.8|10298.9|10298.4|10291.4|1
1647600640000|2022-03-18 10:50:40|10300|10296|10301|10297|10303.9|10298.5|10300|10293.9|10
1647600650000|2022-03-18 10:50:50|10302.8|10294.8|10292.9|10284.9|10302.8|10295|10291|10284.4|2
1647600660000|2022-03-18 10:51:00|10292.5|10284.5|10294.4|10286.4|10294.5|10286.5|10287.9|10281.9|5
1647600670000|2022-03-18 10:51:10|10294.5|10286.5|10301.4|10293.4|10302.4|10296.4|10293|10286.5|12
1647600680000|2022-03-18 10:51:20|10300.4|10292.4|10300.3|10296.3|10302.4|10296.3|10298.5|10292.4|0
1647600690000|2022-03-18 10:51:30|10299.9|10295.9|10298.9|10290.9|10299.9|10295.9|10296.4|10290.9|0
1647600700000|2022-03-18 10:51:40|10297|10293|10306.8|10302.8|10306.8|10302.8|10297|10291|7
1647600710000|2022-03-18 10:51:50|10307|10303|10308.9|10304.9|10312.4|10305|10307|10302.9|3
1647600720000|2022-03-18 10:52:00|10308.8|10300.9|10306.9|10298.9|10308.8|10300.9|10306.9|10298.9|1
1647600730000|2022-03-18 10:52:10|10304|10300|10305|10301|10307|10301|10303|10297.4|88
1647600740000|2022-03-18 10:52:20|10307|10299|10302.1|10298.1|10310|10305|10302.1|10297.5|4
1647600750000|2022-03-18 10:52:30|10305.1|10297.1|10307|10303|10307.1|10303|10305|10297.1|0
1647600760000|2022-03-18 10:52:40|10309|10301|10301|10297|10309|10303|10301|10297|2
1647600770000|2022-03-18 10:52:50|10300.6|10296.6|10300.5|10292.5|10302.5|10296.6|10298|10292.5|0
1647600780000|2022-03-18 10:53:00|10298.6|10294.6|10302.1|10298.1|10302.1|10298.1|10298.6|10294.6|0
1647600790000|2022-03-18 10:53:10|10302|10298|10300|10296|10304|10298|10299.5|10294.5|0
1647600800000|2022-03-18 10:53:20|10302.5|10294.5|10297|10293|10304.5|10299.1|10296.5|10290.6|0
1647600810000|2022-03-18 10:53:30|10295|10291|10294.1|10286.1|10297|10291|10292.7|10286.1|1
1647600820000|2022-03-18 10:53:40|10292|10288|10294.1|10290.1|10297.1|10290.1|10291.7|10287.2|0
1647600830000|2022-03-18 10:53:50|10296.2|10288.2|10296.6|10288.6|10297.6|10289.6|10296.2|10288.2|0
1647600840000|2022-03-18 10:54:00|10294.1|10290.1|10293.6|10289.6|10296.6|10290.6|10293.1|10288.6|0
1647600850000|2022-03-18 10:54:10|10294.1|10290.1|10293.2|10289.2|10294.1|10290.1|10293.1|10289.1|1
1647600860000|2022-03-18 10:54:20|10293.6|10289.6|10293.6|10289.6|10293.6|10289.6|10293.6|10289.6|0
1647600870000|2022-03-18 10:54:30|10293.1|10289.1|10285.6|10281.6|10293.1|10289.1|10284|10277.1|4
1647600880000|2022-03-18 10:54:40|10287.6|10279.6|10289.1|10281.1|10290.6|10283.1|10287.1|10279.6|0
1647600890000|2022-03-18 10:54:50|10287|10283|10283.6|10279.6|10287.6|10283|10283.6|10278.5|0
1647600900000|2022-03-18 10:55:00|10284.1|10280.1|10292.1|10288.1|10294.6|10290.6|10284.1|10279.6|2
1647600910000|2022-03-18 10:55:10|10294.2|10286.2|10292.1|10288.1|10294.2|10288.6|10292.1|10286.2|0
1647600920000|2022-03-18 10:55:20|10292.2|10288.2|10292.1|10284.1|10292.2|10288.2|10290.1|10283.6|0
1647600930000|2022-03-18 10:55:30|10291.6|10283.6|10295.1|10291.1|10295.1|10291.1|10289.7|10283.6|2
1647600940000|2022-03-18 10:55:40|10295.6|10291.6|10301.6|10293.6|10301.6|10295.1|10295.6|10291.6|2
1647600950000|2022-03-18 10:55:50|10299.6|10295.6|10306.2|10302.2|10306.7|10302.2|10299.1|10295.1|1
1647600960000|2022-03-18 10:56:00|10305.2|10301.2|10302.7|10294.7|10307.6|10302.2|10300.2|10292.8|1
1647600970000|2022-03-18 10:56:10|10302.5|10294.5|10296.7|10292.7|10302.5|10294.5|10296.2|10290.2|3
1647600980000|2022-03-18 10:56:20|10296.6|10292.6|10297.1|10289.1|10298.6|10292.6|10293.7|10288.2|1
1647600990000|2022-03-18 10:56:30|10296.6|10288.6|10293.6|10285.6|10296.6|10290.6|10291.7|10285.6|1
1647601000000|2022-03-18 10:56:40|10291.6|10287.6|10289.2|10281.2|10293.6|10287.6|10289.1|10281.1|0
1647601010000|2022-03-18 10:56:50|10287.1|10283.1|10285.1|10281.1|10289.2|10283.1|10285.1|10279.7|0
1647601020000|2022-03-18 10:57:00|10284.2|10280.2|10289.2|10285.2|10290.6|10285.2|10284.1|10280.1|3
1647601030000|2022-03-18 10:57:10|10288.7|10284.7|10286.7|10282.7|10292.1|10285.1|10286.7|10280.6|3
1647601040000|2022-03-18 10:57:20|10288.1|10284.1|10289.6|10281.6|10290.1|10284.1|10288.1|10281.6|0
1647601050000|2022-03-18 10:57:30|10289.7|10281.7|10291.7|10283.7|10292.2|10284.2|10289.7|10281.7|0
1647601060000|2022-03-18 10:57:40|10291.6|10283.6|10290.7|10282.7|10291.6|10283.6|10290.7|10282.7|0
1647601070000|2022-03-18 10:57:50|10290.2|10282.2|10292.7|10284.7|10294.2|10286.2|10290.2|10282.2|0
1647601080000|2022-03-18 10:58:00|10293.7|10285.7|10293.7|10285.7|10293.7|10285.7|10293.7|10285.7|0
1647601090000|2022-03-18 10:58:10|10295.1|10287.1|10299.2|10291.2|10299.7|10295.7|10295.1|10287.1|8
1647601100000|2022-03-18 10:58:20|10298.6|10290.6|10299.2|10291.2|10300.7|10294.6|10297.7|10289.7|0
1647601110000|2022-03-18 10:58:30|10300.5|10292.5|10302.1|10294.1|10302.1|10296.2|10300.1|10292.5|0
1647601120000|2022-03-18 10:58:40|10299.7|10295.7|10304.2|10296.2|10307.1|10300.9|10299.7|10293.7|5
1647601130000|2022-03-18 10:58:50|10304.9|10296.9|10304.2|10296.2|10308.7|10302.2|10303.2|10296.2|1
1647601140000|2022-03-18 10:59:00|10304.7|10296.7|10304.7|10300.7|10306.7|10300.7|10302.6|10296.7|0
1647601150000|2022-03-18 10:59:10|10306.7|10298.7|10314.7|10306.7|10314.7|10309.2|10304.7|10298.7|7
1647601160000|2022-03-18 10:59:20|10313.2|10309.2|10311.7|10303.7|10315.1|10309.2|10311.6|10303.7|0
1647601170000|2022-03-18 10:59:30|10311.6|10303.6|10306.2|10302.2|10311.6|10303.6|10303.9|10296.7|0
1647601180000|2022-03-18 10:59:40|10309.1|10301.1|10311.7|10303.7|10311.7|10305.2|10306.9|10300.7|11
1647601190000|2022-03-18 10:59:50|10311.2|10303.2|10310.3|10306.3|10312.2|10306.3|10309.3|10303.2|2
1647601200000|2022-03-18 11:00:00|10312.2|10304.2|10305.3|10301.3|10312.3|10306.8|10305.3|10301.3|10
1647601210000|2022-03-18 11:00:10|10304.2|10300.2|10304.8|10296.8|10304.8|10300.2|10300.9|10293.8|5
1647601220000|2022-03-18 11:00:20|10302.7|10298.7|10302.3|10298.3|10304.8|10298.7|10301.8|10296.8|0
1647601230000|2022-03-18 11:00:30|10304.8|10296.8|10304.8|10296.8|10304.8|10296.8|10304.8|10296.8|0
1647601240000|2022-03-18 11:00:40|10303.3|10299.3|10303.3|10299.3|10309.8|10303.7|10303.3|10297.8|0
1647601250000|2022-03-18 11:00:50|10305.8|10297.8|10300.3|10296.3|10305.8|10299.7|10299.8|10293.8|0
1647601260000|2022-03-18 11:01:00|10300.8|10296.8|10296.8|10292.8|10305.1|10299.8|10296.8|10291.3|0
1647601270000|2022-03-18 11:01:10|10297.3|10293.3|10296.3|10292.3|10300.8|10294.8|10296.3|10290.8|1
1647601280000|2022-03-18 11:01:20|10297.3|10293.3|10305.2|10301.2|10305.8|10301.2|10297.3|10292.8|0
1647601290000|2022-03-18 11:01:30|10305.1|10301.1|10306.1|10302.1|10306.1|10302.1|10305.1|10301.1|0
1647601300000|2022-03-18 11:01:40|10306.6|10302.6|10306.2|10302.2|10309.1|10305.1|10305.2|10299.7|1
1647601310000|2022-03-18 11:01:50|10307.2|10299.2|10306.7|10298.7|10307.2|10301.2|10304.2|10297.7|0
1647601320000|2022-03-18 11:02:00|10304.6|10300.6|10307.2|10303.2|10307.2|10303.2|10303.2|10298.1|0
1647601330000|2022-03-18 11:02:10|10307.1|10303.1|10309.3|10305.3|10310.3|10306.3|10306.6|10301.1|16
1647601340000|2022-03-18 11:02:20|10309.7|10305.7|10309.8|10301.8|10313.8|10308.3|10308.3|10301.8|2
1647601350000|2022-03-18 11:02:30|10308.3|10304.3|10309.3|10305.3|10312.2|10306.3|10307.8|10301.8|0
1647601360000|2022-03-18 11:02:40|10309.7|10305.7|10323.8|10315.8|10324.8|10320.3|10309.7|10305.7|9
1647601370000|2022-03-18 11:02:50|10321.3|10317.3|10321.8|10313.8|10323.8|10317.7|10318.3|10313.3|1
1647601380000|2022-03-18 11:03:00|10319.5|10315.5|10321.8|10313.8|10321.8|10315.5|10316.3|10310.2|3
1647601390000|2022-03-18 11:03:10|10319.7|10315.7|10321.3|10317.3|10323.8|10318.3|10319.3|10314.3|3
1647601400000|2022-03-18 11:03:20|10323.3|10315.3|10321.3|10317.3|10323.8|10317.3|10321.3|10314.8|0
1647601410000|2022-03-18 11:03:30|10323.3|10315.3|10322.3|10318.3|10328.2|10322.3|10321.8|10315.3|0
1647601420000|2022-03-18 11:03:40|10321.3|10317.3|10319.8|10311.8|10324.2|10317.8|10318.8|10311.8|8
1647601430000|2022-03-18 11:03:50|10321.3|10313.3|10319.8|10311.8|10321.3|10314.8|10318.3|10311.3|5
1647601440000|2022-03-18 11:04:00|10318.8|10314.8|10316.3|10312.3|10319.8|10314.8|10316.3|10311.3|0
1647601450000|2022-03-18 11:04:10|10314.3|10310.3|10314.3|10310.3|10314.3|10310.3|10313.3|10309.3|2
1647601460000|2022-03-18 11:04:20|10314.2|10310.2|10314.7|10310.7|10316.8|10310.7|10313.8|10308.8|0
1647601470000|2022-03-18 11:04:30|10313.8|10309.8|10322.7|10318.7|10324.8|10318.7|10313.8|10309.8|2
1647601480000|2022-03-18 11:04:40|10320.7|10316.7|10320.3|10316.3|10323.2|10316.7|10319.8|10314.8|1
1647601490000|2022-03-18 11:04:50|10321.3|10317.3|10322.8|10318.8|10325.8|10319.8|10320.8|10316.8|1
1647601500000|2022-03-18 11:05:00|10322.3|10318.3|10326.3|10322.3|10327.8|10322.3|10321.3|10315.2|1
1647601510000|2022-03-18 11:05:10|10326.2|10322.2|10329.3|10325.3|10330.8|10326.2|10325.8|10320.3|1
1647601520000|2022-03-18 11:05:20|10329.7|10325.7|10329.7|10325.7|10331.7|10326.3|10328.3|10322.8|1
1647601530000|2022-03-18 11:05:30|10329.8|10325.8|10327.8|10319.8|10330.1|10326.1|10325.8|10319.8|0
1647601540000|2022-03-18 11:05:40|10327.7|10319.7|10326.3|10322.3|10327.7|10323.3|10324.8|10318.8|1
1647601550000|2022-03-18 11:05:50|10324.3|10320.3|10325.7|10321.7|10328.7|10322.8|10324.3|10319.8|0
1647601560000|2022-03-18 11:06:00|10325.3|10321.3|10326.3|10322.3|10326.3|10322.3|10325.3|10321.3|0
1647601570000|2022-03-18 11:06:10|10325.3|10321.3|10325.8|10321.8|10325.8|10321.8|10325.3|10321.3|0
1647601580000|2022-03-18 11:06:20|10325.3|10321.3|10325.7|10321.7|10325.8|10321.8|10325.2|10321.2|0
1647601590000|2022-03-18 11:06:30|10325.2|10321.2|10321.2|10317.2|10325.2|10321.2|10321.2|10315.7|1
1647601600000|2022-03-18 11:06:40|10321.3|10317.3|10322.7|10314.7|10323.2|10317.3|10320.3|10314.7|1
1647601610000|2022-03-18 11:06:50|10320.2|10316.2|10315.7|10307.7|10322.2|10316.2|10313.7|10307.2|17
1647601620000|2022-03-18 11:07:00|10315.2|10307.2|10313.1|10305.1|10315.2|10307.6|10311.6|10305.1|5
1647601630000|2022-03-18 11:07:10|10312.7|10304.7|10317.1|10309.1|10317.1|10309.1|10310.2|10304.7|1
1647601640000|2022-03-18 11:07:20|10316.6|10308.6|10318.1|10310.1|10319.1|10313.6|10314.6|10308.6|1
1647601650000|2022-03-18 11:07:30|10318.6|10310.6|10320.6|10312.6|10322.7|10316.2|10318.1|10310.1|0
1647601660000|2022-03-18 11:07:40|10320|10312|10317.6|10309.6|10320|10312.5|10315|10309.1|2
1647601670000|2022-03-18 11:07:50|10315.6|10311.6|10316.1|10312.1|10318.5|10312.1|10315|10309.6|4
1647601680000|2022-03-18 11:08:00|10317.6|10309.6|10316.1|10312.1|10318|10312.5|10315|10309.6|2
1647601690000|2022-03-18 11:08:10|10316.6|10312.6|10322.1|10318.1|10323.6|10318.1|10316.6|10312.6|2
1647601700000|2022-03-18 11:08:20|10322|10318|10321.1|10313.1|10322.1|10318.1|10318.5|10312.6|5
1647601710000|2022-03-18 11:08:30|10319.2|10315.2|10319.1|10311.1|10319.2|10315.2|10316.7|10310.2|0
1647601720000|2022-03-18 11:08:40|10317.1|10313.1|10316.2|10312.2|10317.1|10313.1|10316.2|10312.2|0
1647601730000|2022-03-18 11:08:50|10312.1|10308.1|10309.2|10305.2|10312.7|10308.1|10309.2|10304.7|1
1647601740000|2022-03-18 11:09:00|10308.7|10304.7|10316.7|10308.7|10316.7|10308.7|10308.7|10304.7|3
1647601750000|2022-03-18 11:09:10|10316.2|10308.2|10313.2|10305.2|10316.2|10308.2|10311.7|10303.7|1
1647601760000|2022-03-18 11:09:20|10312.2|10308.2|10314.2|10306.2|10314.2|10308.2|10312.2|10306.2|0
1647601770000|2022-03-18 11:09:30|10312.2|10308.2|10309.2|10305.2|10318.1|10312.2|10309.2|10305.2|1
1647601780000|2022-03-18 11:09:40|10309.7|10305.7|10316.2|10312.2|10318.7|10312.2|10309.2|10304.7|2
1647601790000|2022-03-18 11:09:50|10316.1|10312.1|10317.2|10309.2|10317.2|10312.1|10315.2|10309.2|1
1647601800000|2022-03-18 11:10:00|10315.2|10311.2|10311.2|10307.2|10315.7|10311.2|10311.2|10307.2|2
1647601810000|2022-03-18 11:10:10|10312.2|10308.2|10314.6|10310.6|10315.2|10310.6|10311.6|10305.7|0
1647601820000|2022-03-18 11:10:20|10315.1|10311.1|10319.2|10315.2|10321.7|10315.7|10315.1|10310.7|4
1647601830000|2022-03-18 11:10:30|10321.7|10317.7|10316.6|10312.6|10321.7|10317.7|10316.6|10310.7|0
1647601840000|2022-03-18 11:10:40|10316.2|10312.2|10319.2|10315.2|10319.2|10315.2|10314.2|10309.2|0
1647601850000|2022-03-18 11:10:50|10318.1|10314.1|10318.1|10314.1|10318.2|10314.2|10317.7|10313.7|0
1647601860000|2022-03-18 11:11:00|10317.7|10313.7|10318.2|10314.2|10320.2|10314.7|10317.7|10311.7|3
1647601870000|2022-03-18 11:11:10|10317.7|10313.7|10316.2|10312.2|10319.6|10313.7|10316.2|10310.2|1
1647601880000|2022-03-18 11:11:20|10314.2|10310.2|10313.7|10305.7|10316.7|10310.6|10310.7|10304.7|1
1647601890000|2022-03-18 11:11:30|10311.6|10307.6|10312.7|10304.7|10313.7|10308.2|10310.2|10304.7|1
1647601900000|2022-03-18 11:11:40|10310.6|10306.6|10308.2|10304.2|10310.6|10306.6|10307.2|10303.2|1
1647601910000|2022-03-18 11:11:50|10309.7|10301.7|10307.2|10303.2|10309.7|10303.2|10307.2|10301.7|0
1647601920000|2022-03-18 11:12:00|10306.7|10302.7|10301.6|10293.6|10306.7|10302.7|10298.1|10292.2|4
1647601930000|2022-03-18 11:12:10|10299.7|10295.7|10301.6|10293.6|10302.6|10296.6|10299.7|10293.1|1
1647601940000|2022-03-18 11:12:20|10300.6|10292.6|10297.6|10289.6|10300.6|10294.6|10295.6|10287.6|1
1647601950000|2022-03-18 11:12:30|10297|10289|10292.1|10284.1|10297|10291.1|10291.1|10284.1|0
1647601960000|2022-03-18 11:12:40|10291.1|10283.1|10292.6|10284.6|10292.6|10286.1|10289.1|10283.1|0
1647601970000|2022-03-18 11:12:50|10290.5|10286.5|10296.2|10288.2|10296.2|10288.2|10289|10283.1|6
1647601980000|2022-03-18 11:13:00|10300.6|10292.6|10295.7|10291.7|10300.6|10292.6|10295.7|10289.6|0
1647601990000|2022-03-18 11:13:10|10295.1|10291.1|10295.1|10291.1|10297.1|10291.6|10294.6|10288.6|0
1647602000000|2022-03-18 11:13:20|10294.9|10290.9|10290.2|10286.2|10294.9|10290.9|10288.2|10280.2|5
1647602010000|2022-03-18 11:13:30|10291.2|10283.2|10289.7|10281.7|10292.1|10286.6|10286.7|10280.2|1
1647602020000|2022-03-18 11:13:40|10289.6|10281.6|10290.7|10286.7|10292.7|10286.7|10289.6|10281.6|2
1647602030000|2022-03-18 11:13:50|10291.2|10287.2|10295.7|10287.7|10295.7|10288.2|10291.2|10286.8|1
1647602040000|2022-03-18 11:14:00|10296.2|10288.2|10292.2|10284.2|10296.2|10288.2|10290.6|10284.2|0
1647602050000|2022-03-18 11:14:10|10289.7|10285.7|10292.6|10284.6|10292.7|10286.3|10289.7|10283.2|0
1647602060000|2022-03-18 11:14:20|10292.2|10284.2|10284.7|10276.7|10292.2|10285.6|10278.6|10272.3|6
1647602070000|2022-03-18 11:14:30|10282.8|10278.8|10282.1|10278.1|10284.7|10278.8|10282.1|10276.2|1
1647602080000|2022-03-18 11:14:40|10282.6|10278.6|10284.2|10276.2|10284.6|10278.6|10282.6|10276.2|1
1647602090000|2022-03-18 11:14:50|10282.1|10278.1|10285.1|10277.1|10285.6|10278.1|10282.1|10276.6|1
1647602100000|2022-03-18 11:15:00|10284.6|10276.6|10281.6|10273.6|10284.6|10277.6|10278.2|10272.1|0
1647602110000|2022-03-18 11:15:10|10282.6|10274.6|10287.6|10279.6|10287.6|10279.6|10277.6|10271.6|2
1647602120000|2022-03-18 11:15:20|10287.1|10279.1|10286.6|10278.6|10287.6|10282.1|10284.2|10278.6|0
1647602130000|2022-03-18 11:15:30|10287.1|10279.1|10286.1|10282.1|10287.6|10282.1|10284.7|10279.1|0
1647602140000|2022-03-18 11:15:40|10285.2|10281.2|10279.6|10271.6|10286.6|10281.2|10278|10271.6|1
1647602150000|2022-03-18 11:15:50|10277.6|10273.6|10282.1|10274.1|10282.6|10274.6|10277.6|10271.1|0
1647602160000|2022-03-18 11:16:00|10281.5|10273.5|10278.1|10270.1|10281.5|10274.9|10276.6|10270.1|0
1647602170000|2022-03-18 11:16:10|10276.1|10272.1|10278.6|10270.6|10279.6|10272.6|10276.1|10270.1|0
1647602180000|2022-03-18 11:16:20|10278.1|10270.1|10278.6|10270.6|10279.6|10271.6|10278.1|10270.1|0
1647602190000|2022-03-18 11:16:30|10278.1|10270.1|10271.1|10263.1|10278.1|10270.1|10270.1|10262.1|2
1647602200000|2022-03-18 11:16:40|10269.6|10265.6|10271|10267|10273.6|10267|10269.6|10264.1|2
1647602210000|2022-03-18 11:16:50|10270.1|10266.1|10272.6|10264.6|10272.6|10267.1|10270|10264.6|1
1647602220000|2022-03-18 11:17:00|10272.1|10264.1|10276.6|10268.6|10277.1|10271.1|10268.1|10263.1|1
1647602230000|2022-03-18 11:17:10|10278.1|10270.1|10276.6|10272.6|10280.1|10272.6|10276.5|10269.1|0
1647602240000|2022-03-18 11:17:20|10280.1|10272.1|10277.5|10273.5|10280.1|10273.5|10277|10271.1|0
1647602250000|2022-03-18 11:17:30|10277.6|10273.6|10277.1|10269.1|10280.1|10274.1|10277.1|10269.1|1
1647602260000|2022-03-18 11:17:40|10275.1|10271.1|10275.1|10267.1|10277.1|10271.1|10273.6|10267.1|0
1647602270000|2022-03-18 11:17:50|10275.6|10267.6|10275.1|10267.1|10275.6|10269|10273|10267|0
1647602280000|2022-03-18 11:18:00|10273|10269|10272.1|10264.1|10273|10269|10268.1|10262.1|0
1647602290000|2022-03-18 11:18:10|10272|10264|10272.1|10264.1|10274.1|10268.1|10268.1|10262.1|1
1647602300000|2022-03-18 11:18:20|10270.2|10266.2|10270.6|10266.6|10273.6|10267.1|10269.1|10263.1|3
1647602310000|2022-03-18 11:18:30|10270.4|10266.4|10271.1|10263.1|10271.6|10266.4|10270.4|10263.1|0
1647602320000|2022-03-18 11:18:40|10271|10263|10268.6|10264.6|10271|10264.6|10268|10262.1|0
1647602330000|2022-03-18 11:18:50|10270.6|10262.6|10274.6|10266.6|10274.6|10266.6|10270.6|10262.6|1
1647602340000|2022-03-18 11:19:00|10274.5|10266.5|10270.6|10266.6|10274.5|10266.6|10270.6|10265.1|0
1647602350000|2022-03-18 11:19:10|10272.5|10264.5|10270.6|10262.6|10272.5|10264.5|10267.6|10261.6|0
1647602360000|2022-03-18 11:19:20|10268.9|10264.9|10278|10274|10278.5|10274|10268.9|10264.9|7
1647602370000|2022-03-18 11:19:30|10277.5|10273.5|10278|10274|10282.5|10276.5|10277.1|10272.6|2
1647602380000|2022-03-18 11:19:40|10278.5|10274.5|10280|10276|10283.5|10277|10278.5|10273.5|1
1647602390000|2022-03-18 11:19:50|10280.5|10276.5|10285|10277|10285|10280|10280.5|10274.5|4
1647602400000|2022-03-18 11:20:00|10283|10279|10279|10275|10283|10279|10279|10273|3
1647602410000|2022-03-18 11:20:10|10278.3|10274.3|10267.5|10263.5|10278.5|10274.3|10267.5|10262|1
1647602420000|2022-03-18 11:20:20|10269.5|10261.5|10273.4|10265.4|10276.5|10270.4|10268.5|10261.5|0
1647602430000|2022-03-18 11:20:30|10274.4|10266.4|10275.4|10267.4|10275.9|10270|10272.6|10266.4|0
1647602440000|2022-03-18 11:20:40|10274.4|10266.4|10277.9|10269.9|10278.4|10270.4|10272.4|10264.4|0
1647602450000|2022-03-18 11:20:50|10276.4|10272.4|10283.4|10275.4|10283.4|10277|10276.4|10269.9|2
1647602460000|2022-03-18 11:21:00|10281.4|10277.4|10283.3|10279.3|10285.4|10279.4|10280.9|10274.9|0
1647602470000|2022-03-18 11:21:10|10282.3|10278.3|10276.9|10268.9|10282.5|10278.3|10276.5|10268.9|1
1647602480000|2022-03-18 11:21:20|10274.9|10270.9|10275.4|10267.4|10276.9|10270.9|10273.4|10266.4|0
1647602490000|2022-03-18 11:21:30|10274.9|10266.9|10273.9|10265.9|10275.9|10270.9|10273|10265.9|2
1647602500000|2022-03-18 11:21:40|10271.9|10267.9|10271|10267|10271.9|10267.9|10271|10267|1
1647602510000|2022-03-18 11:21:50|10274|10266|10273.9|10269.9|10277.8|10271.9|10272.4|10266|0
1647602520000|2022-03-18 11:22:00|10275.4|10267.4|10274.4|10270.4|10275.4|10270.4|10271.9|10267.4|1
1647602530000|2022-03-18 11:22:10|10274.3|10270.3|10273.9|10269.9|10274.3|10270.3|10273.9|10269.9|0
1647602540000|2022-03-18 11:22:20|10273.8|10269.8|10271.9|10267.9|10273.8|10269.8|10271.9|10267.9|1
1647602550000|2022-03-18 11:22:30|10273.3|10269.3|10273.3|10269.3|10276.9|10272.9|10273.3|10267.4|4
1647602560000|2022-03-18 11:22:40|10273|10269|10273.8|10265.8|10273.8|10269|10269.9|10263.8|5
1647602570000|2022-03-18 11:22:50|10273.9|10265.9|10260.2|10256.2|10274.3|10268.2|10259.7|10252.7|7
1647602580000|2022-03-18 11:23:00|10261.2|10257.2|10260.6|10256.6|10266.2|10260.2|10260.2|10253.2|7
1647602590000|2022-03-18 11:23:10|10261.5|10257.5|10265|10257|10265.5|10259.5|10258.2|10254.2|5
1647602600000|2022-03-18 11:23:20|10262|10258|10261|10257|10262.1|10258.1|10259.9|10255.9|6
1647602610000|2022-03-18 11:23:30|10260.5|10256.5|10261.5|10257.5|10261.5|10257.5|10256.5|10252.5|9
1647602620000|2022-03-18 11:23:40|10260.5|10256.5|10259.9|10255.9|10262.5|10256.5|10258.4|10252.5|5
1647602630000|2022-03-18 11:23:50|10261.9|10253.9|10260.5|10256.5|10262.4|10256.5|10257.4|10251|4
1647602640000|2022-03-18 11:24:00|10262|10254|10261|10253|10262|10255.5|10258.9|10253|0
1647602650000|2022-03-18 11:24:10|10259|10255|10260|10256|10260.5|10256.5|10259|10255|0
1647602660000|2022-03-18 11:24:20|10260.5|10256.5|10258.5|10254.5|10260.5|10256.5|10258.5|10254.5|0
1647602670000|2022-03-18 11:24:30|10258|10254|10255|10251|10258|10254|10251|10245.5|15
1647602680000|2022-03-18 11:24:40|10257|10249|10254.1|10250.1|10258.5|10253|10253.9|10248.5|2
1647602690000|2022-03-18 11:24:50|10254.6|10250.6|10256|10248|10256|10251.5|10252.6|10247.6|5
1647602700000|2022-03-18 11:25:00|10254|10250|10254.5|10250.5|10256.5|10250.6|10252.1|10247.5|4
1647602710000|2022-03-18 11:25:10|10254|10250|10253.5|10249.5|10254|10250|10252.1|10248.1|5
1647602720000|2022-03-18 11:25:20|10253.6|10249.6|10259.9|10255.9|10261|10255.9|10253.6|10248.6|2
1647602730000|2022-03-18 11:25:30|10259.5|10255.5|10260|10256|10260.4|10256.4|10259|10255|0
1647602740000|2022-03-18 11:25:40|10260.4|10256.4|10260.4|10256.4|10260.4|10256.4|10260.4|10256.4|0
1647602750000|2022-03-18 11:25:50|10259.9|10255.9|10257.5|10253.5|10259.9|10255.9|10255.9|10250|6
1647602760000|2022-03-18 11:26:00|10257.1|10253.1|10257.9|10249.9|10259.5|10255.5|10251.5|10245|91
1647602770000|2022-03-18 11:26:10|10256.5|10252.5|10258.5|10254.5|10258.9|10254.9|10256.5|10252.5|13
1647602780000|2022-03-18 11:26:20|10261.9|10253.9|10262|10254|10262.9|10254.9|10261.9|10253.9|0
1647602790000|2022-03-18 11:26:30|10262.9|10254.9|10261.5|10257.5|10265.4|10260|10260|10254.5|3
1647602800000|2022-03-18 11:26:40|10264|10256|10259.5|10255.5|10264|10258.5|10259.5|10255.5|1
1647602810000|2022-03-18 11:26:50|10258.5|10254.5|10258.5|10254.5|10261.4|10255.4|10256|10250|0
1647602820000|2022-03-18 11:27:00|10261|10253|10263|10255|10263|10256.5|10260.5|10253|0
1647602840000|2022-03-18 11:27:20|10260.9|10256.9|10258.9|10250.9|10262.9|10256.9|10255.5|10249.4|2
1647602850000|2022-03-18 11:27:30|10259.4|10251.4|10259.4|10251.4|10260.9|10254|10257.4|10250.9|0
1647602860000|2022-03-18 11:27:40|10260.9|10252.9|10260.9|10252.9|10261.4|10254.4|10258.4|10251.9|0
1647602870000|2022-03-18 11:27:50|10259|10255|10261.8|10257.8|10265.4|10259.5|10259|10253|75
1647602880000|2022-03-18 11:28:00|10261.3|10257.3|10257.2|10253.2|10261.3|10257.3|10256.8|10251.8|2
1647602890000|2022-03-18 11:28:10|10254.3|10250.3|10259.3|10255.3|10262.2|10256.3|10253.8|10249.8|7
1647602900000|2022-03-18 11:28:20|10260.7|10252.7|10257.8|10249.8|10260.7|10253.1|10254.8|10249.3|0
1647602910000|2022-03-18 11:28:30|10255.7|10251.7|10256.8|10248.8|10258.8|10251.7|10250.3|10244.3|6
1647602920000|2022-03-18 11:28:40|10254.7|10250.7|10241.8|10233.8|10256.8|10250.7|10239.7|10233.7|6
1647602930000|2022-03-18 11:28:50|10239.7|10235.7|10240.8|10232.8|10241.8|10235.8|10236.7|10231.8|8
1647602940000|2022-03-18 11:29:00|10238.7|10234.7|10239.8|10231.8|10240.8|10235.8|10238.2|10231.8|5
1647602950000|2022-03-18 11:29:10|10237.7|10233.7|10236.2|10232.2|10240.2|10234.7|10232.3|10228.2|6
1647602960000|2022-03-18 11:29:20|10236.7|10228.7|10238.8|10230.8|10240.2|10233.7|10234.3|10228.2|1
1647602970000|2022-03-18 11:29:30|10238.9|10230.9|10242.2|10234.2|10242.7|10234.7|10238.9|10230.9|0
1647602980000|2022-03-18 11:29:40|10240.4|10236.4|10239.6|10235.6|10242.2|10236.4|10239.6|10234.2|0
1647602990000|2022-03-18 11:29:50|10237.3|10233.3|10238.2|10230.2|10238.7|10233.3|10234.4|10228.2|1
1647603000000|2022-03-18 11:30:00|10236.2|10232.2|10241.2|10233.2|10243.2|10236.2|10235.2|10229.2|1
1647603010000|2022-03-18 11:30:10|10241.3|10233.3|10242.2|10234.2|10242.2|10234.2|10241.2|10233.2|0
1647603020000|2022-03-18 11:30:20|10242.7|10234.7|10247.2|10239.2|10247.7|10239.7|10242.7|10234.7|1
1647603030000|2022-03-18 11:30:30|10246.7|10238.7|10246.2|10238.2|10246.7|10240.7|10243.9|10238.2|0
1647603040000|2022-03-18 11:30:40|10246.7|10238.7|10245.7|10241.7|10250.2|10243.7|10244.3|10238.7|0
1647603050000|2022-03-18 11:30:50|10248.7|10240.7|10247.2|10239.2|10248.7|10241.2|10245.2|10239.2|0
1647603060000|2022-03-18 11:31:00|10245.2|10241.2|10243.7|10239.7|10248.2|10242.2|10243.2|10237.2|0
1647603070000|2022-03-18 11:31:10|10245.8|10237.8|10243.7|10239.7|10246.7|10239.7|10243.7|10237.8|0
1647603080000|2022-03-18 11:31:20|10243.3|10239.3|10240.2|10236.2|10246.7|10239.3|10239.7|10233.7|1
1647603090000|2022-03-18 11:31:30|10241.2|10233.2|10239.3|10235.3|10241.2|10235.3|10238.2|10230.2|2
1647603100000|2022-03-18 11:31:40|10240.7|10236.7|10239.2|10231.2|10240.7|10236.7|10237.7|10230.7|209
1647603110000|2022-03-18 11:31:50|10237.7|10233.7|10240.1|10236.1|10241.2|10236.2|10237.7|10232.3|0
1647603120000|2022-03-18 11:32:00|10239.7|10235.7|10241.2|10233.2|10241.7|10235.7|10237.7|10231.8|0
1647603130000|2022-03-18 11:32:10|10239.2|10235.2|10238.7|10230.7|10239.2|10235.2|10235.3|10229.2|1
1647603140000|2022-03-18 11:32:20|10236.7|10232.7|10238.2|10234.2|10238.2|10234.2|10234.7|10230.7|5
1647603150000|2022-03-18 11:32:30|10240.2|10232.2|10244.2|10236.2|10246.7|10240.2|10239.2|10232.2|4
1647603160000|2022-03-18 11:32:40|10244.8|10236.8|10244.2|10236.2|10244.8|10238.3|10241.2|10233.2|2
1647603170000|2022-03-18 11:32:50|10243.2|10235.2|10242.3|10238.3|10243.3|10238.3|10242.3|10235.2|0
1647603180000|2022-03-18 11:33:00|10242.7|10238.7|10247.2|10239.2|10247.2|10241.7|10242.7|10236.9|0
1647603190000|2022-03-18 11:33:10|10244.7|10240.7|10241.2|10233.2|10245.1|10240.7|10241.2|10233.2|4
1647603200000|2022-03-18 11:33:20|10241.1|10233.1|10239.2|10231.2|10241.1|10233.1|10236.7|10231.2|0
1647603210000|2022-03-18 11:33:30|10237.1|10233.1|10231.7|10227.7|10237.1|10233.1|10230.3|10224.4|7
1647603220000|2022-03-18 11:33:40|10233.8|10225.8|10233.7|10229.7|10234.3|10230.3|10231.8|10224.9|1
1647603230000|2022-03-18 11:33:50|10233.8|10229.8|10240.8|10232.8|10242.8|10238.3|10233.3|10227.3|3
1647603240000|2022-03-18 11:34:00|10239.3|10235.3|10243.3|10239.3|10243.3|10239.3|10238.3|10234.2|0
1647603250000|2022-03-18 11:34:10|10243.2|10239.2|10249.8|10241.8|10249.8|10243.7|10241.8|10235.8|1
1647603260000|2022-03-18 11:34:20|10249.2|10245.2|10258.8|10254.8|10262.8|10256.3|10247.3|10241.3|7
1647603270000|2022-03-18 11:34:30|10259.3|10255.3|10256.6|10252.6|10260.3|10256.3|10253.7|10248.1|31
1647603280000|2022-03-18 11:34:40|10257.1|10253.1|10261.7|10253.7|10262.1|10257.7|10257.1|10250.7|1
1647603290000|2022-03-18 11:34:50|10260.2|10256.2|10258.7|10250.7|10263.1|10257.2|10257.6|10250.7|0
1647603300000|2022-03-18 11:35:00|10255.7|10251.7|10261.7|10253.7|10261.7|10255.2|10255.2|10250.7|0
1647603310000|2022-03-18 11:35:10|10259.7|10255.7|10264.7|10260.7|10266.8|10261.2|10259.2|10253.2|1
1647603320000|2022-03-18 11:35:20|10265.2|10261.2|10268.7|10260.7|10270.2|10264.2|10265.2|10259.2|6
1647603330000|2022-03-18 11:35:30|10269.2|10261.2|10268.7|10260.7|10273.2|10265.7|10267.2|10260.7|2
1647603340000|2022-03-18 11:35:40|10267.2|10259.2|10266.7|10258.7|10267.7|10261.7|10263.7|10257.8|0
1647603350000|2022-03-18 11:35:50|10266.2|10258.2|10267.6|10263.6|10269.7|10263.6|10266.2|10258.2|0
1647603360000|2022-03-18 11:36:00|10267.2|10263.2|10272.8|10264.8|10273.2|10266.7|10267.2|10260.7|3
1647603370000|2022-03-18 11:36:10|10273.2|10265.2|10289.1|10281.1|10296.7|10288.7|10273.2|10265.2|11
1647603380000|2022-03-18 11:36:20|10288.7|10280.7|10284.7|10276.7|10290.2|10283.2|10284.7|10276.7|1
1647603390000|2022-03-18 11:36:30|10284.8|10276.8|10287.2|10279.2|10293.8|10285.8|10283.3|10276.7|0
1647603400000|2022-03-18 11:36:40|10287.3|10279.3|10291.7|10283.7|10291.7|10283.7|10286.2|10278.2|0
1647603410000|2022-03-18 11:36:50|10290.2|10286.2|10296.7|10288.7|10296.7|10290.7|10290.2|10284.7|0
1647603420000|2022-03-18 11:37:00|10294.7|10290.7|10294.2|10286.2|10297.1|10291.2|10292.8|10284.8|0
1647603430000|2022-03-18 11:37:10|10293.8|10285.8|10299.7|10291.7|10299.7|10293.1|10293.8|10285.8|10
1647603440000|2022-03-18 11:37:20|10301.6|10293.6|10300.7|10292.7|10301.6|10296.6|10299.2|10292.2|1
1647603450000|2022-03-18 11:37:30|10299.7|10291.7|10299.7|10291.7|10300.7|10295.7|10298.7|10291.7|0
1647603460000|2022-03-18 11:37:40|10296.3|10292.3|10297.2|10289.2|10297.3|10292.3|10294.2|10286.7|2
1647603470000|2022-03-18 11:37:50|10295.3|10291.3|10287.2|10279.2|10297.2|10293.2|10283.8|10278.3|4
1647603480000|2022-03-18 11:38:00|10285.4|10281.4|10289.8|10281.8|10290.2|10284.2|10285.4|10279.2|0
1647603490000|2022-03-18 11:38:10|10290.2|10282.2|10290.1|10282.1|10290.2|10284.2|10288.2|10281.2|0
1647603500000|2022-03-18 11:38:20|10289.7|10281.7|10283.8|10275.8|10289.7|10283.6|10280.7|10274.7|2
1647603510000|2022-03-18 11:38:30|10281.7|10277.7|10283.2|10275.2|10287.7|10281.7|10281.2|10274.7|4
1647603520000|2022-03-18 11:38:40|10281.2|10277.2|10273.7|10265.7|10284.7|10278.6|10267.7|10262.8|104
1647603530000|2022-03-18 11:38:50|10271.7|10267.7|10273.2|10265.2|10273.7|10269.7|10268.8|10263.2|4
1647603540000|2022-03-18 11:39:00|10273.3|10269.3|10273.2|10265.2|10275.6|10269.7|10272.2|10265.2|103
1647603550000|2022-03-18 11:39:10|10273.3|10265.3|10270.3|10266.3|10274.2|10266.3|10269.8|10265.3|1
1647603560000|2022-03-18 11:39:20|10270.2|10266.2|10270.1|10266.1|10270.2|10266.2|10268.8|10264.8|1
1647603570000|2022-03-18 11:39:30|10269.2|10265.2|10261.7|10253.7|10269.7|10265.7|10258.3|10252.2|4
1647603580000|2022-03-18 11:39:40|10259.5|10255.5|10255.2|10251.2|10259.5|10255.5|10251.2|10245.3|107
1647603590000|2022-03-18 11:39:50|10257.7|10249.7|10254.3|10250.3|10257.7|10251.3|10252.2|10246.2|5
1647603600000|2022-03-18 11:40:00|10256.2|10248.2|10246.2|10242.2|10256.2|10249.7|10246.2|10240.2|17
1647603610000|2022-03-18 11:40:10|10245.8|10241.8|10252.7|10244.7|10252.7|10247.2|10245.8|10240.7|1
1647603620000|2022-03-18 11:40:20|10253.2|10245.2|10250.2|10242.2|10253.2|10246.1|10246.2|10241.2|16
1647603630000|2022-03-18 11:40:30|10248.2|10244.2|10241.1|10237.1|10249.2|10244.2|10241.1|10234.7|7
1647603640000|2022-03-18 11:40:40|10241.2|10237.2|10242.7|10234.7|10248.2|10242.2|10239.7|10233.7|29
1647603650000|2022-03-18 11:40:50|10240.2|10236.2|10238.7|10230.7|10240.2|10236.2|10234.7|10229.7|2
1647603660000|2022-03-18 11:41:00|10236.2|10232.2|10239.6|10235.6|10242.7|10236.2|10236.2|10232.2|4
1647603670000|2022-03-18 11:41:10|10239.7|10235.7|10239.7|10235.7|10242.7|10236.6|10239.7|10233.7|0
1647603680000|2022-03-18 11:41:20|10239.2|10235.2|10231.2|10223.2|10240.7|10235.2|10228.2|10222.4|5
1647603690000|2022-03-18 11:41:30|10231.3|10223.3|10221.1|10217.1|10233.2|10225.2|10220.7|10215.8|86
1647603700000|2022-03-18 11:41:40|10221.6|10217.6|10228.6|10220.6|10228.6|10222.1|10219.6|10215.6|30
1647603710000|2022-03-18 11:41:50|10227.6|10219.6|10226.1|10218.1|10227.6|10219.6|10226.1|10218.1|8
1647603720000|2022-03-18 11:42:00|10226.2|10218.2|10224.1|10220.1|10227.1|10221.1|10224.1|10218.2|2
1647603730000|2022-03-18 11:42:10|10224.2|10220.2|10225.6|10221.6|10229.1|10223.1|10224.2|10219.1|2
1647603740000|2022-03-18 11:42:20|10225.7|10221.7|10223|10219|10228.6|10222.1|10222.2|10216.2|6
1647603750000|2022-03-18 11:42:30|10221.6|10217.6|10226.6|10218.6|10227.1|10221.2|10221.2|10217.2|4
1647603760000|2022-03-18 11:42:40|10223.6|10219.6|10220.6|10216.6|10224.6|10219.6|10220.6|10214.1|7
1647603770000|2022-03-18 11:42:50|10222.6|10214.6|10216.1|10208.1|10222.6|10215.1|10213.2|10207.7|6
1647603780000|2022-03-18 11:43:00|10217|10209|10217.7|10209.7|10218.7|10212.6|10212.2|10207.7|4
1647603790000|2022-03-18 11:43:10|10215.6|10211.6|10216.6|10212.6|10218.7|10212.6|10213.2|10207.7|2
1647603800000|2022-03-18 11:43:20|10216.2|10212.2|10224.6|10216.6|10224.6|10216.6|10216.1|10209.6|9
1647603810000|2022-03-18 11:43:30|10224.7|10216.7|10212.2|10204.2|10225.6|10218.5|10210.7|10203.7|36
1647603820000|2022-03-18 11:43:40|10211.2|10203.2|10212.7|10204.7|10212.7|10207.2|10208.6|10202.7|9
1647603830000|2022-03-18 11:43:50|10210.2|10206.2|10199.1|10195.1|10211.7|10206.2|10199.1|10193.1|39
1647603840000|2022-03-18 11:44:00|10199|10195|10201.6|10193.6|10202.1|10195|10194.5|10189.6|15
1647603850000|2022-03-18 11:44:10|10201.1|10193.1|10205.7|10197.7|10207.6|10201|10197.2|10191.3|79
1647603860000|2022-03-18 11:44:20|10203.6|10199.6|10207.1|10203.1|10209.6|10203.5|10202.2|10197.2|2
1647603870000|2022-03-18 11:44:30|10208.9|10200.9|10203.2|10199.2|10208.9|10201.2|10203.2|10198.6|3
1647603880000|2022-03-18 11:44:40|10202.7|10198.7|10203.2|10199.2|10207.6|10201.7|10202.2|10197.7|1
1647603890000|2022-03-18 11:44:50|10202.7|10198.7|10203.6|10199.6|10206.6|10201.2|10202.2|10197.7|3
1647603900000|2022-03-18 11:45:00|10202.2|10198.2|10203.4|10199.4|10205.2|10199.8|10202.2|10196.3|71
1647603910000|2022-03-18 11:45:10|10205.2|10201.2|10201.7|10197.7|10205.2|10201.2|10199.7|10195.7|24
1647603920000|2022-03-18 11:45:20|10202.7|10194.7|10202.7|10194.7|10202.7|10197.7|10200.2|10194.7|1
1647603930000|2022-03-18 11:45:30|10200.8|10196.8|10200.2|10196.2|10202.7|10197.2|10200.2|10194.7|0
1647603940000|2022-03-18 11:45:40|10201.2|10197.2|10207.8|10203.8|10211.3|10205.7|10200.2|10194.3|13
1647603950000|2022-03-18 11:45:50|10208.2|10204.2|10209.2|10205.2|10211.2|10205.7|10207.8|10201.7|0
1647603960000|2022-03-18 11:46:00|10211.2|10203.2|10206.7|10202.7|10211.2|10205.7|10204.2|10198.7|1
1647603970000|2022-03-18 11:46:10|10205.2|10201.2|10208.2|10200.2|10209.7|10204.2|10205.2|10199.7|2
1647603980000|2022-03-18 11:46:20|10206.2|10202.2|10206.2|10202.2|10207.7|10202.7|10203.8|10198.4|0
1647603990000|2022-03-18 11:46:30|10207.2|10203.2|10207.2|10203.2|10210.7|10204.2|10204.8|10198.7|0
1647604000000|2022-03-18 11:46:40|10208.2|10204.2|10212.2|10208.2|10214.2|10209.2|10208.2|10204.2|3
1647604010000|2022-03-18 11:46:50|10213.2|10209.2|10217.3|10213.3|10218.7|10214.7|10212.2|10208.2|5
1647604020000|2022-03-18 11:47:00|10217.2|10213.2|10218.2|10210.2|10218.2|10213.2|10215.2|10209.7|1
1647604030000|2022-03-18 11:47:10|10217.7|10209.7|10212.8|10208.8|10217.7|10211.8|10211.3|10207.3|3
1647604040000|2022-03-18 11:47:20|10213.2|10209.2|10212.7|10208.7|10213.7|10209.7|10212.3|10208.3|0
1647604050000|2022-03-18 11:47:30|10212.3|10208.3|10213.7|10209.7|10213.7|10209.7|10212.3|10208.3|0
1647604060000|2022-03-18 11:47:40|10215.7|10207.7|10210.7|10206.7|10215.7|10210.3|10209.8|10205.8|14
1647604070000|2022-03-18 11:47:50|10210.2|10206.2|10206.6|10198.6|10210.3|10206.3|10205.1|10198.6|15
1647604080000|2022-03-18 11:48:00|10205.1|10201.1|10207.1|10203.1|10210.6|10205.1|10205.1|10200.2|6
1647604090000|2022-03-18 11:48:10|10206.6|10202.6|10205.1|10201.1|10208.1|10204.1|10205.1|10201.1|6
1647604100000|2022-03-18 11:48:20|10205.6|10201.6|10210.6|10202.6|10211.1|10204.1|10204.7|10199.6|6
1647604110000|2022-03-18 11:48:30|10208.1|10204.1|10210.6|10206.6|10211.5|10207.5|10208.1|10204.1|3
1647604120000|2022-03-18 11:48:40|10211.5|10207.5|10205.6|10201.6|10213.6|10207.7|10205.6|10200.1|9
1647604130000|2022-03-18 11:48:50|10205.1|10201.1|10207.1|10199.1|10207.1|10201.1|10204.1|10198.1|2
1647604140000|2022-03-18 11:49:00|10207.6|10199.6|10207.1|10199.1|10210.1|10203.1|10205.1|10199.1|0
1647604150000|2022-03-18 11:49:10|10205.1|10201.1|10205.1|10201.1|10208.1|10202.1|10205.1|10200.1|0
1647604160000|2022-03-18 11:49:20|10204.6|10200.6|10202.1|10198.1|10205.1|10201.1|10202.1|10198.1|7
1647604170000|2022-03-18 11:49:30|10202|10198|10207.1|10203.1|10207.1|10203.1|10201|10196.6|10
1647604180000|2022-03-18 11:49:40|10207.2|10203.2|10210.1|10206.1|10210.6|10206.6|10207.2|10203.2|2
1647604190000|2022-03-18 11:49:50|10210.2|10206.2|10208.1|10204.1|10211.6|10207.1|10207.1|10201.6|14
1647604200000|2022-03-18 11:50:00|10210.2|10202.2|10211.7|10207.7|10214.6|10208.6|10209.6|10202.2|0
1647604210000|2022-03-18 11:50:10|10214.6|10206.6|10218.6|10210.6|10220.6|10213.1|10213.7|10205.7|0
1647604220000|2022-03-18 11:50:20|10219.6|10211.6|10220.1|10216.1|10224.7|10218.1|10218.1|10211.6|5
1647604230000|2022-03-18 11:50:30|10220.6|10216.6|10222.1|10214.1|10223.9|10217.9|10218.1|10212.2|3
1647604240000|2022-03-18 11:50:40|10222.6|10214.6|10224.6|10216.6|10224.6|10217.6|10220.6|10214.6|3
1647604250000|2022-03-18 11:50:50|10224.1|10216.1|10224.1|10220.1|10225.1|10221.1|10221.6|10214.1|8
1647604260000|2022-03-18 11:51:00|10226.1|10218.1|10220.1|10212.1|10226.1|10220.1|10220.1|10212.1|1
1647604270000|2022-03-18 11:51:10|10218.1|10214.1|10221.1|10217.1|10223.1|10217.2|10218.1|10212.2|1
1647604280000|2022-03-18 11:51:20|10221.6|10217.6|10222.1|10218.1|10226.6|10218.6|10221.6|10216.2|1
1647604290000|2022-03-18 11:51:30|10224.6|10220.6|10222.6|10218.6|10228.1|10222.1|10222.6|10217.6|3
1647604300000|2022-03-18 11:51:40|10222.1|10218.1|10226.6|10218.6|10227.1|10221.2|10221.7|10215.6|1
1647604310000|2022-03-18 11:51:50|10225.1|10221.1|10220.7|10216.7|10228.6|10222.1|10220.1|10214.6|3
1647604320000|2022-03-18 11:52:00|10221.1|10217.1|10221.6|10213.6|10222.1|10217.1|10218.1|10212.2|0
1647604330000|2022-03-18 11:52:10|10219.1|10215.1|10219.1|10215.1|10221.6|10217.1|10219.1|10213.2|0
1647604340000|2022-03-18 11:52:20|10218.1|10214.1|10219.1|10215.1|10220.6|10215.2|10218.1|10212.6|0
1647604350000|2022-03-18 11:52:30|10218.8|10214.8|10227.6|10219.6|10228.6|10223.1|10218.8|10214.8|0
1647604360000|2022-03-18 11:52:40|10228.1|10220.1|10230.1|10226.1|10230.6|10226.1|10227.1|10220.1|3
1647604370000|2022-03-18 11:52:50|10230.6|10226.6|10230.1|10226.1|10231.5|10227.5|10229.6|10225.6|8
1647604380000|2022-03-18 11:53:00|10229.6|10225.6|10228.6|10224.6|10230.6|10226.6|10228.6|10224.6|0
1647604390000|2022-03-18 11:53:10|10228.2|10224.2|10228.2|10220.2|10230.2|10225.7|10227.1|10220.2|2
1647604400000|2022-03-18 11:53:20|10226.1|10222.1|10227.2|10219.2|10230.7|10225.1|10226.1|10218.7|1
1647604410000|2022-03-18 11:53:30|10227.6|10219.6|10225.2|10217.2|10228.6|10220.6|10225.2|10217.2|0
1647604420000|2022-03-18 11:53:40|10223.1|10219.1|10227.7|10219.7|10228.6|10222.1|10221.3|10215.2|2
1647604430000|2022-03-18 11:53:50|10227.2|10219.2|10224.2|10220.2|10227.2|10220.2|10223.3|10217.3|0
1647604440000|2022-03-18 11:54:00|10223.7|10219.7|10218.7|10214.7|10225.2|10219.7|10218.7|10213.2|1
1647604450000|2022-03-18 11:54:10|10219.7|10215.7|10224.2|10220.2|10225.2|10220.2|10219.7|10214.2|0
1647604460000|2022-03-18 11:54:20|10226.7|10218.7|10230.2|10222.2|10230.2|10225.2|10226.2|10218.7|2
1647604470000|2022-03-18 11:54:30|10231.2|10223.2|10237.2|10233.2|10239.2|10233.7|10231.2|10223.2|3
1647604480000|2022-03-18 11:54:40|10239.2|10231.2|10237.2|10229.2|10239.2|10233.2|10235.2|10229.2|0
1647604490000|2022-03-18 11:54:50|10237.7|10229.7|10235.3|10231.3|10237.7|10231.3|10233.7|10225.7|5
1647604500000|2022-03-18 11:55:00|10236.2|10232.2|10244.2|10236.2|10244.2|10238.1|10236.2|10230.2|0
1647604510000|2022-03-18 11:55:10|10242.1|10238.1|10236.6|10232.6|10242.2|10238.1|10236.6|10231.1|4
1647604520000|2022-03-18 11:55:20|10238.1|10230.1|10242.6|10234.6|10242.6|10236.6|10235|10229.1|26
1647604530000|2022-03-18 11:55:30|10242.1|10234.1|10243.7|10239.7|10246.6|10240.7|10240.2|10234.1|2
1647604540000|2022-03-18 11:55:40|10244.2|10240.2|10247.6|10239.6|10252.1|10245.6|10244.2|10239.6|10
1647604550000|2022-03-18 11:55:50|10247.7|10239.7|10243.6|10235.6|10248.6|10240.6|10242|10234.1|1
1647604560000|2022-03-18 11:56:00|10241.6|10237.6|10246.1|10238.1|10246.1|10240.1|10241.5|10236.6|0
1647604570000|2022-03-18 11:56:10|10244.1|10240.1|10240.1|10236.1|10247.6|10241.6|10240.1|10236.1|1
1647604580000|2022-03-18 11:56:20|10239.6|10235.6|10242|10238|10242|10238|10239.1|10235.1|4
1647604590000|2022-03-18 11:56:30|10241.9|10237.9|10241|10237|10242|10238|10241|10237|0
1647604610000|2022-03-18 11:56:50|10243.2|10235.2|10247.1|10239.1|10248.6|10241|10243.2|10235.2|5
1647604620000|2022-03-18 11:57:00|10247.6|10239.6|10246.1|10242.1|10247.6|10242.1|10241.1|10235.1|7
1647604630000|2022-03-18 11:57:10|10246.6|10242.6|10251.1|10247.1|10253.1|10247.6|10246.1|10240.6|1
1647604640000|2022-03-18 11:57:20|10250.7|10246.7|10248.2|10244.2|10252.6|10246.7|10247.1|10241.2|4
1647604650000|2022-03-18 11:57:30|10251.2|10243.2|10250.2|10242.2|10251.2|10245.1|10248.2|10242.2|1
1647604660000|2022-03-18 11:57:40|10249.7|10241.7|10252.7|10244.7|10253.2|10246.7|10247.7|10241.7|1
1647604670000|2022-03-18 11:57:50|10250.8|10242.8|10246.1|10242.1|10250.8|10244.1|10244.1|10238.6|4
1647604680000|2022-03-18 11:58:00|10246|10242|10245.1|10241.1|10246.1|10242.1|10245.1|10241.1|0
1647604690000|2022-03-18 11:58:10|10246.1|10242.1|10258|10254|10258.5|10254|10246.1|10242.1|9
1647604700000|2022-03-18 11:58:20|10260.1|10252.1|10257.1|10253.1|10262.6|10256.6|10257.1|10251.6|3
1647604710000|2022-03-18 11:58:30|10261.1|10255.1|10260.2|10256.2|10261.1|10257.1|10258.1|10252.2|2
1647604720000|2022-03-18 11:58:40|10260.1|10256.1|10259.6|10251.6|10260.6|10256.1|10256.1|10250.2|4
1647604730000|2022-03-18 11:58:50|10257.6|10253.6|10256.6|10252.6|10260.6|10254.1|10256.1|10250.6|4
1647604740000|2022-03-18 11:59:00|10257.1|10253.1|10260.7|10256.7|10262.7|10257.2|10256.6|10250.6|20
1647604750000|2022-03-18 11:59:10|10261.2|10257.2|10256.2|10252.2|10261.7|10257.2|10254.7|10248.7|0
1647604760000|2022-03-18 11:59:20|10258.2|10250.2|10260.2|10256.2|10261.7|10257.7|10254.7|10248.7|2
1647604770000|2022-03-18 11:59:30|10259.7|10252.2|10265.7|10257.7|10265.7|10257.7|10257.2|10250.8|4
1647604780000|2022-03-18 11:59:40|10265.2|10257.2|10265.2|10261.2|10268.2|10262.7|10262.2|10256.7|3
1647604790000|2022-03-18 11:59:50|10266.7|10258.7|10268.2|10260.2|10269.2|10263.3|10264.7|10258.7|20
1647604800000|2022-03-18 12:00:00|10264.3|10260.3|10258.8|10254.8|10264.3|10260.3|10258.8|10254.8|8
1647604810000|2022-03-18 12:00:10|10258.7|10254.7|10253.7|10249.7|10258.7|10254.7|10252.8|10248.2|6
1647604820000|2022-03-18 12:00:20|10252.3|10248.3|10248.8|10244.8|10252.3|10248.3|10248.3|10242.2|6
1647604830000|2022-03-18 12:00:30|10249.3|10245.3|10246.3|10242.3|10254.2|10248.3|10246.3|10242.3|6
1647604840000|2022-03-18 12:00:40|10246.8|10242.8|10244.3|10240.3|10247.2|10242.8|10243.3|10237.8|4
1647604850000|2022-03-18 12:00:50|10243.8|10239.8|10246.2|10238.2|10246.2|10239.8|10243.3|10237.8|0
1647604860000|2022-03-18 12:01:00|10245.7|10241.7|10253.3|10249.3|10256.2|10250.2|10245.7|10239.7|1
1647604870000|2022-03-18 12:01:10|10253.2|10249.2|10247.8|10243.8|10253.2|10249.2|10247.8|10243.8|7
1647604880000|2022-03-18 12:01:20|10247.3|10243.3|10241.8|10237.8|10247.3|10243.3|10239.3|10235.3|1
1647604890000|2022-03-18 12:01:30|10243.7|10235.7|10236.3|10232.3|10243.7|10237.8|10234.3|10228.3|3
1647604900000|2022-03-18 12:01:40|10235.7|10231.7|10241.8|10233.8|10241.8|10233.8|10235.7|10230.4|2
1647604910000|2022-03-18 12:01:50|10239.7|10235.7|10227.8|10219.8|10239.8|10235.7|10226.8|10219.8|6
1647604920000|2022-03-18 12:02:00|10225.3|10221.3|10229.3|10225.3|10234.8|10228.7|10225.3|10219.4|4
1647604930000|2022-03-18 12:02:10|10227.8|10223.8|10225.8|10221.8|10227.8|10223.8|10225.8|10221.8|0
1647604940000|2022-03-18 12:02:20|10226.3|10222.3|10219.6|10215.6|10228.8|10222.8|10219.6|10213.1|73
1647604950000|2022-03-18 12:02:30|10219.1|10215.1|10219.6|10215.6|10222.6|10216.1|10218.1|10211.2|1
1647604960000|2022-03-18 12:02:40|10220.1|10216.1|10217|10213|10220.1|10216.1|10215.6|10210.6|216
1647604970000|2022-03-18 12:02:50|10216.5|10212.5|10223.6|10215.6|10224.1|10216.6|10215.5|10211.5|8
1647604980000|2022-03-18 12:03:00|10223.1|10215.1|10225|10221|10227.1|10221.1|10221.6|10214.6|1
1647604990000|2022-03-18 12:03:10|10228.6|10220.6|10222.5|10214.5|10229.1|10223.1|10222.1|10214.5|1
1647605000000|2022-03-18 12:03:20|10219.9|10215.9|10221.1|10217.1|10222.1|10217.1|10217.1|10212.1|7
1647605010000|2022-03-18 12:03:30|10223.1|10215.1|10219.6|10215.6|10226.6|10219.6|10219.1|10214.1|1
1647605020000|2022-03-18 12:03:40|10220.1|10216.1|10220.1|10216.1|10220.1|10216.1|10219.1|10215.1|1
1647605030000|2022-03-18 12:03:50|10222.6|10218.6|10224.6|10216.6|10226|10219.6|10222.1|10216.6|2
1647605040000|2022-03-18 12:04:00|10222.6|10218.6|10222.6|10218.6|10222.6|10218.6|10222.1|10218.1|0
1647605050000|2022-03-18 12:04:10|10223.1|10219.1|10221.1|10217.1|10223.1|10219.1|10217.1|10212.6|10
1647605060000|2022-03-18 12:04:20|10220.6|10216.6|10220.6|10216.6|10220.6|10216.6|10220.6|10216.6|0
1647605070000|2022-03-18 12:04:30|10223.1|10219.1|10224.1|10220.1|10227.6|10221.6|10223.1|10218.6|7
1647605080000|2022-03-18 12:04:40|10226.6|10222.6|10218.1|10214.1|10228.1|10224.1|10218.1|10214.1|2
1647605090000|2022-03-18 12:04:50|10217.1|10213.1|10214.1|10206.1|10218.6|10213.1|10211.6|10205.7|5
1647605100000|2022-03-18 12:05:00|10211.1|10207.1|10203.7|10199.7|10211.1|10207.1|10203.1|10197.2|8
1647605110000|2022-03-18 12:05:10|10203.2|10199.2|10190.2|10186.2|10203.2|10199.2|10190.2|10184.7|25
1647605120000|2022-03-18 12:05:20|10190.6|10186.6|10194.6|10190.6|10197.1|10190.6|10190.6|10186.1|4
1647605130000|2022-03-18 12:05:30|10194.7|10190.7|10196|10192|10197.6|10192.6|10194.2|10187.1|16
1647605140000|2022-03-18 12:05:40|10197.1|10189.1|10201|10197|10208.1|10201.7|10196.1|10189.1|41
1647605150000|2022-03-18 12:05:50|10200.6|10196.6|10185.6|10181.6|10200.6|10196.6|10178.7|10173.2|144
1647605160000|2022-03-18 12:06:00|10185.7|10181.7|10186.7|10182.7|10189.2|10183.6|10180.5|10175.6|80
1647605170000|2022-03-18 12:06:10|10188.7|10180.7|10183.7|10179.7|10189.7|10181.7|10182.8|10176.7|5
1647605180000|2022-03-18 12:06:20|10183.6|10179.6|10181.2|10177.2|10184.8|10179.6|10180.3|10174.2|3
1647605190000|2022-03-18 12:06:30|10181.7|10177.7|10193.2|10189.2|10197.3|10191.8|10181.7|10177.7|11
1647605200000|2022-03-18 12:06:40|10192.8|10188.8|10188.8|10184.8|10194.6|10188.8|10188.8|10183.3|2
1647605210000|2022-03-18 12:06:50|10189.3|10185.3|10183.8|10179.8|10190.7|10185.3|10183.8|10179.8|1
1647605220000|2022-03-18 12:07:00|10184.8|10180.8|10178.4|10174.4|10186.8|10181.8|10177.8|10171.3|17
1647605230000|2022-03-18 12:07:10|10178.8|10174.8|10181.8|10177.8|10184.8|10180.8|10178.8|10174.8|7
1647605240000|2022-03-18 12:07:20|10181.3|10177.3|10190.3|10186.3|10192.3|10186.3|10177.8|10170.8|6
1647605250000|2022-03-18 12:07:30|10188.8|10184.8|10187.8|10183.8|10189.3|10184.8|10186.3|10180.3|3
1647605260000|2022-03-18 12:07:40|10189.8|10181.8|10179.9|10175.9|10189.8|10183.8|10179.9|10175.9|12
1647605270000|2022-03-18 12:07:50|10182|10174|10184.9|10176.9|10184.9|10178.4|10182|10174|8
1647605280000|2022-03-18 12:08:00|10182.8|10178.8|10194|10190|10195.4|10190|10182.8|10177.9|16
1647605290000|2022-03-18 12:08:10|10194.3|10190.3|10196|10192|10196.4|10192.4|10189.4|10185.4|4
1647605300000|2022-03-18 12:08:20|10196.5|10192.5|10195.5|10191.5|10200.9|10194.9|10195.5|10189.4|19
1647605310000|2022-03-18 12:08:30|10195.4|10191.4|10195.5|10191.5|10198.5|10192.5|10194|10189.5|8
1647605320000|2022-03-18 12:08:40|10197.6|10189.6|10198.5|10190.5|10199|10194|10195.5|10189.6|3
1647605330000|2022-03-18 12:08:50|10198.6|10190.6|10201.7|10197.7|10202.7|10198.7|10197.1|10190.6|16
1647605340000|2022-03-18 12:09:00|10202.2|10198.2|10201.2|10197.2|10202.7|10198.7|10200.7|10196.7|2
1647605350000|2022-03-18 12:09:10|10202.1|10198.1|10196.2|10192.2|10202.2|10198.2|10195.2|10190.7|3
1647605360000|2022-03-18 12:09:20|10197.1|10193.1|10203.7|10195.7|10203.7|10196.2|10197.1|10191.2|0
1647605370000|2022-03-18 12:09:30|10202.2|10198.2|10206.7|10202.7|10211.7|10206.7|10200.7|10194.7|3
1647605380000|2022-03-18 12:09:40|10207.2|10203.2|10206.2|10202.2|10212.7|10207.2|10206.2|10202.2|1
1647605390000|2022-03-18 12:09:50|10207.7|10199.7|10208.2|10204.2|10211.1|10205.2|10206.2|10199.7|0
1647605400000|2022-03-18 12:10:00|10207.7|10203.7|10207.2|10203.2|10210.7|10206.2|10206.2|10202.2|7
1647605410000|2022-03-18 12:10:10|10209.1|10201.1|10207.2|10203.2|10209.1|10203.2|10203.6|10197.7|3
1647605420000|2022-03-18 12:10:20|10210.1|10202.1|10212.6|10204.6|10219.1|10212.1|10205.7|10200.2|20
1647605430000|2022-03-18 12:10:30|10210.5|10206.5|10207.1|10203.1|10210.6|10206.5|10207|10201.1|0
1647605440000|2022-03-18 12:10:40|10207.6|10203.6|10205.6|10201.6|10209|10203.6|10204|10198.6|0
1647605450000|2022-03-18 12:10:50|10203.6|10199.6|10200.1|10196.1|10203.6|10199.6|10200.1|10194|15
1647605460000|2022-03-18 12:11:00|10200|10196|10194.1|10190.1|10200.2|10196|10193.2|10187.7|17
1647605470000|2022-03-18 12:11:10|10194.6|10190.6|10189.2|10185.2|10196.1|10190.6|10189.2|10183.7|8
1647605480000|2022-03-18 12:11:20|10190.7|10182.7|10195.2|10187.2|10195.2|10190.2|10188.2|10182.7|2
1647605490000|2022-03-18 12:11:30|10195.7|10187.7|10199.2|10191.2|10199.2|10192.2|10192.7|10186.7|8
1647605500000|2022-03-18 12:11:40|10201.7|10193.7|10202.1|10194.1|10202.7|10195.2|10196.7|10192.2|0
1647605510000|2022-03-18 12:11:50|10201.2|10193.2|10202.6|10198.6|10204.7|10199.2|10198.7|10192.2|2
1647605520000|2022-03-18 12:12:00|10204.7|10196.7|10201.7|10197.7|10205.2|10199.2|10199.7|10193.2|1
1647605530000|2022-03-18 12:12:10|10198.7|10194.7|10200.7|10192.7|10200.7|10194.7|10197.2|10191.2|0
1647605540000|2022-03-18 12:12:20|10201.2|10193.2|10195.7|10187.7|10201.2|10194.1|10194.7|10187.7|0
1647605550000|2022-03-18 12:12:30|10195.2|10187.2|10192.2|10184.2|10195.2|10187.2|10189.2|10181.7|0
1647605560000|2022-03-18 12:12:40|10190.2|10186.2|10190.7|10182.7|10190.7|10186.2|10189.6|10182.7|0
1647605570000|2022-03-18 12:12:50|10189.2|10185.2|10195.2|10187.2|10196.2|10190.7|10189.2|10184.7|0
1647605580000|2022-03-18 12:13:00|10193.2|10189.2|10187.2|10183.2|10193.2|10189.2|10187.1|10181.7|27
1647605590000|2022-03-18 12:13:10|10188.2|10184.2|10170.5|10166.5|10188.2|10184.2|10168.2|10164.2|18
1647605600000|2022-03-18 12:13:20|10168.2|10164.2|10172.7|10164.7|10175.1|10170.1|10167.7|10162.2|19
1647605610000|2022-03-18 12:13:30|10170.7|10166.7|10168.7|10164.7|10174.1|10169.7|10168.2|10161.2|20
1647605620000|2022-03-18 12:13:40|10169.2|10165.2|10170.2|10162.2|10173.2|10167.1|10168.1|10161.3|2
1647605630000|2022-03-18 12:13:50|10168.4|10164.4|10171.1|10167.1|10176.1|10170.2|10168.4|10164.4|6
1647605640000|2022-03-18 12:14:00|10168.7|10164.7|10153.6|10145.6|10171.6|10165.6|10147.8|10141.8|46
1647605650000|2022-03-18 12:14:10|10154.1|10146.1|10155.7|10147.7|10156.2|10150.1|10150.7|10145.2|7
1647605660000|2022-03-18 12:14:20|10155.6|10147.6|10156.1|10152.1|10159.2|10153.1|10152.7|10144.7|4
1647605670000|2022-03-18 12:14:30|10158.1|10150.1|10129.2|10121.2|10158.1|10150.1|10110.3|10105.3|101
1647605680000|2022-03-18 12:14:40|10127.2|10123.2|10122.1|10114.1|10132.2|10126.7|10116.1|10110.9|18
1647605690000|2022-03-18 12:14:50|10120.3|10116.3|10120.6|10112.6|10128.6|10123.1|10118.1|10112.1|22
1647605700000|2022-03-18 12:15:00|10120.8|10112.8|10127.2|10123.2|10128.6|10124.6|10119.1|10112.8|10
1647605710000|2022-03-18 12:15:10|10126.7|10122.7|10124.2|10120.2|10131.7|10125.7|10123.7|10119.7|15
1647605720000|2022-03-18 12:15:20|10126.3|10118.3|10112.1|10108.1|10126.9|10121.1|10109.8|10105.8|18
1647605730000|2022-03-18 12:15:30|10110.7|10106.7|10118.2|10114.2|10119.3|10114.2|10109.3|10105.3|54
1647605740000|2022-03-18 12:15:40|10120.8|10112.8|10118.8|10114.8|10125.7|10120.2|10118.2|10112.7|1
1647605750000|2022-03-18 12:15:50|10119.7|10115.7|10119.7|10111.7|10121.2|10115.7|10116.7|10111.7|16
1647605760000|2022-03-18 12:16:00|10117.6|10113.6|10119.2|10115.2|10123.2|10118.7|10116.2|10111.7|16
1647605770000|2022-03-18 12:16:10|10119.3|10111.3|10117.6|10113.6|10119.3|10114.2|10116.2|10109.6|32
1647605780000|2022-03-18 12:16:20|10117.1|10113.1|10115.1|10111.1|10117.1|10113.1|10114.6|10108.7|8
1647605790000|2022-03-18 12:16:30|10115.3|10111.3|10116.2|10112.2|10120.6|10114.6|10115.3|10109.2|1
1647605800000|2022-03-18 12:16:40|10116.1|10112.1|10117.7|10109.7|10121.2|10114.7|10114.7|10109.2|2
1647605810000|2022-03-18 12:16:50|10115.7|10111.7|10118.1|10114.1|10121.2|10114.7|10115.7|10110.3|6
1647605820000|2022-03-18 12:17:00|10120.2|10112.2|10127.2|10119.2|10127.2|10119.2|10117.7|10111.2|0
1647605830000|2022-03-18 12:17:10|10126.2|10122.2|10123.7|10115.7|10131.6|10124.8|10123.1|10115.7|9
1647605840000|2022-03-18 12:17:20|10121.1|10117.1|10127.7|10119.7|10129.6|10123.2|10120.7|10115.7|1
1647605850000|2022-03-18 12:17:30|10126.3|10118.3|10124.2|10116.2|10126.3|10119.1|10120.3|10116.2|6
1647605860000|2022-03-18 12:17:40|10122.2|10118.2|10117.7|10113.7|10126.2|10120|10116.2|10110.2|3
1647605870000|2022-03-18 12:17:50|10117.2|10113.2|10116.7|10108.7|10121.2|10115.2|10113.7|10108.7|2
1647605880000|2022-03-18 12:18:00|10114.9|10110.9|10115.2|10111.2|10118.2|10112.2|10114.9|10109.3|1
1647605890000|2022-03-18 12:18:10|10117.2|10109.2|10115.7|10111.7|10120.6|10115.2|10114.9|10108.7|1
1647605900000|2022-03-18 12:18:20|10119.2|10111.2|10112.7|10108.7|10119.2|10113.2|10109.3|10105.3|23
1647605910000|2022-03-18 12:18:30|10112.8|10108.8|10121.2|10117.2|10121.7|10117.7|10112.7|10107.7|1
1647605920000|2022-03-18 12:18:40|10121.7|10113.7|10125.7|10121.7|10126.7|10122.7|10119.8|10113.7|3
1647605930000|2022-03-18 12:18:50|10126.3|10122.3|10125.2|10121.2|10131.8|10127.8|10125.2|10121.2|8
1647605940000|2022-03-18 12:19:00|10127.2|10119.2|10129.2|10125.2|10132.2|10125.7|10124.7|10118.7|1
1647605950000|2022-03-18 12:19:10|10129.8|10125.8|10139.3|10131.3|10142.3|10138.2|10129.2|10123.7|3
1647605960000|2022-03-18 12:19:20|10139.7|10131.7|10140.7|10136.7|10142.2|10137.2|10136.8|10130.7|4
1647605970000|2022-03-18 12:19:30|10140.2|10136.2|10147.7|10143.7|10151.7|10146.2|10140.2|10133.7|32
1647605980000|2022-03-18 12:19:40|10146.2|10142.2|10143.3|10139.3|10146.2|10142.2|10143.3|10139.3|0
1647605990000|2022-03-18 12:19:50|10143.8|10139.8|10147.2|10143.2|10148.7|10143.2|10141.2|10134.8|7
1647606000000|2022-03-18 12:20:00|10149.3|10141.3|10151.3|10147.3|10154.2|10149.2|10147.3|10141.3|1
1647606010000|2022-03-18 12:20:10|10152.2|10148.2|10153.7|10145.7|10153.7|10149.7|10151.7|10145.3|0
1647606020000|2022-03-18 12:20:20|10151.8|10147.8|10145.7|10141.7|10152.2|10148.2|10141.2|10135.7|4
1647606030000|2022-03-18 12:20:30|10145.2|10141.2|10140.2|10136.2|10148.7|10142.7|10140.2|10136.2|2
1647606040000|2022-03-18 12:20:40|10141.2|10137.2|10139.7|10135.7|10142.2|10137.2|10138.7|10133.7|0
1647606050000|2022-03-18 12:20:50|10140.2|10136.2|10135.2|10131.2|10140.2|10136.2|10134.7|10128.7|9
1647606060000|2022-03-18 12:21:00|10135.1|10131.1|10136.7|10128.7|10141.7|10136.2|10132.2|10128.2|3
1647606070000|2022-03-18 12:21:10|10134.9|10130.9|10136.2|10132.2|10143.2|10137.2|10134.9|10128.7|3
1647606080000|2022-03-18 12:21:20|10138.2|10130.2|10137.7|10129.7|10138.2|10132.1|10135.2|10129.7|1
1647606090000|2022-03-18 12:21:30|10135.6|10131.6|10136.7|10132.7|10141.1|10134.6|10134.2|10129.7|7
1647606100000|2022-03-18 12:21:40|10136.8|10132.8|10146.7|10138.7|10146.7|10140.2|10136.7|10131.7|1
1647606110000|2022-03-18 12:21:50|10142.2|10138.2|10146.7|10138.7|10147.7|10141.7|10142.2|10135.7|7
1647606120000|2022-03-18 12:22:00|10144.7|10140.7|10153.2|10145.2|10153.7|10147.2|10144.7|10138.7|2
1647606130000|2022-03-18 12:22:10|10151.2|10147.2|10147.7|10139.7|10154.2|10147.2|10144.7|10138.7|2
1647606140000|2022-03-18 12:22:20|10146.2|10142.2|10147.7|10139.7|10147.7|10142.2|10145.2|10139.7|2
1647606150000|2022-03-18 12:22:30|10145.7|10141.7|10138.2|10134.2|10149.7|10143.7|10138.2|10132.7|8
1647606160000|2022-03-18 12:22:40|10140.2|10132.2|10136.2|10132.2|10141.7|10135.2|10134.7|10129.7|3
1647606170000|2022-03-18 12:22:50|10137.7|10129.7|10139.2|10135.2|10141.7|10136.2|10136.2|10129.7|7
1647606180000|2022-03-18 12:23:00|10138.7|10134.7|10136.2|10132.2|10141.7|10136.2|10136.2|10131.7|2
1647606190000|2022-03-18 12:23:10|10136.7|10132.7|10138.7|10130.7|10138.7|10132.7|10135.7|10130.7|3
1647606200000|2022-03-18 12:23:20|10136.7|10132.7|10146.7|10138.7|10146.7|10140.7|10136.7|10132.7|3
1647606210000|2022-03-18 12:23:30|10144.5|10140.5|10148.6|10144.6|10150.4|10146.4|10142.2|10138.2|113
1647606220000|2022-03-18 12:23:40|10148.1|10144.1|10154.2|10146.2|10155.2|10148.1|10147.6|10143.1|11
1647606230000|2022-03-18 12:23:50|10155.2|10147.2|10155.2|10147.2|10155.2|10151.2|10152.2|10147.2|1
1647606240000|2022-03-18 12:24:00|10155.3|10147.3|10155.7|10151.7|10159.1|10153.6|10154.2|10147.3|8
1647606250000|2022-03-18 12:24:10|10156.1|10152.1|10157.6|10153.6|10158.2|10153.6|10155.7|10150.1|2
1647606260000|2022-03-18 12:24:20|10156.3|10152.3|10144.6|10140.6|10156.3|10152.3|10144.6|10138.6|13
1647606270000|2022-03-18 12:24:30|10147.1|10139.1|10144.1|10140.1|10148.6|10143.1|10144.1|10139.1|1
1647606280000|2022-03-18 12:24:40|10144|10140|10148.1|10140.1|10150.6|10143.6|10142.6|10136.6|2
1647606290000|2022-03-18 12:24:50|10148.6|10140.6|10148.2|10144.2|10151.6|10145.6|10148.1|10140.6|0
1647606300000|2022-03-18 12:25:00|10149.1|10145.1|10148.1|10140.1|10151|10145.1|10144.6|10140.1|1
1647606310000|2022-03-18 12:25:10|10146.1|10142.1|10142.6|10134.6|10147.6|10142.1|10141.6|10134.6|2
1647606320000|2022-03-18 12:25:20|10140.7|10136.7|10143.6|10135.6|10143.6|10137.6|10136.7|10129.8|0
1647606330000|2022-03-18 12:25:30|10142.6|10138.6|10145.7|10141.7|10149.6|10143.7|10142|10135.6|7
1647606340000|2022-03-18 12:25:40|10150.2|10142.2|10153.3|10145.3|10153.3|10147.7|10147.1|10140.6|10
1647606350000|2022-03-18 12:25:50|10154.3|10146.3|10150.8|10146.8|10155.3|10151.3|10149.8|10143.3|21
1647606360000|2022-03-18 12:26:00|10151.3|10143.3|10151.9|10147.9|10151.9|10147.9|10149.4|10143.3|17
1647606370000|2022-03-18 12:26:10|10148.9|10144.9|10149|10145|10149.5|10145.5|10148|10144|25
1647606380000|2022-03-18 12:26:20|10151|10143|10158|10154|10163.5|10156|10150.5|10142.5|24
1647606390000|2022-03-18 12:26:30|10158.1|10154.1|10163.5|10159.5|10164.5|10159.5|10158|10154|116
1647606400000|2022-03-18 12:26:40|10164.5|10160.5|10167.9|10163.9|10170.4|10164.5|10164.5|10160|33
1647606410000|2022-03-18 12:26:50|10170.4|10162.4|10165.9|10161.9|10170.4|10165.4|10164.5|10159|9
1647606420000|2022-03-18 12:27:00|10164.9|10160.9|10165.9|10161.9|10167|10161.9|10164.4|10159|0
1647606430000|2022-03-18 12:27:10|10159.8|10155.8|10159.8|10151.8|10160.7|10155.8|10158.7|10151.8|5
1647606440000|2022-03-18 12:27:20|10157.7|10153.7|10154.7|10150.7|10160.2|10153.7|10152.7|10147.2|8
1647606450000|2022-03-18 12:27:30|10156.2|10148.2|10156.1|10152.1|10158.2|10153.1|10154.2|10148.2|1
1647606460000|2022-03-18 12:27:40|10156.2|10152.2|10161.2|10153.2|10163.2|10156.7|10156.2|10152.2|2
1647606470000|2022-03-18 12:27:50|10159.1|10155.1|10165.2|10157.2|10165.2|10158.2|10158.2|10152.2|0
1647606480000|2022-03-18 12:28:00|10163.2|10159.2|10160.2|10156.2|10164.2|10160.2|10160.2|10155.2|2
1647606490000|2022-03-18 12:28:10|10157.2|10153.2|10159.2|10151.2|10159.2|10154.7|10156.2|10150.2|2
1647606500000|2022-03-18 12:28:20|10157.7|10153.7|10167.7|10163.7|10170.2|10164.7|10157.7|10151.2|2
1647606510000|2022-03-18 12:28:30|10167.6|10163.6|10163.7|10159.7|10169.7|10165.7|10163.2|10157.2|0
1647606520000|2022-03-18 12:28:40|10161.5|10157.5|10155.7|10151.7|10161.5|10157.5|10155.7|10150.6|12
1647606530000|2022-03-18 12:28:50|10156.1|10152.1|10159.7|10151.7|10159.7|10153.7|10151.7|10147.7|4
1647606540000|2022-03-18 12:29:00|10158.6|10150.6|10165.3|10157.3|10165.3|10157.9|10155.7|10149.7|6
1647606550000|2022-03-18 12:29:10|10165.7|10157.7|10162.7|10154.7|10165.7|10159.2|10160.7|10154.7|1
1647606560000|2022-03-18 12:29:20|10159.7|10155.7|10160.7|10152.7|10161.2|10155.7|10159.2|10152.7|0
1647606570000|2022-03-18 12:29:30|10162.6|10154.6|10157.7|10153.7|10162.6|10155.7|10157.7|10152.7|0
1647606580000|2022-03-18 12:29:40|10157.5|10153.5|10161.2|10153.2|10161.7|10155.7|10155.7|10150.2|1
1647606590000|2022-03-18 12:29:50|10155.7|10151.7|10159.2|10155.2|10160.2|10155.2|10155.7|10149.7|1
1647606600000|2022-03-18 12:30:00|10160.2|10152.2|10151.7|10147.7|10161.2|10153.2|10151.7|10147.7|0
1647606610000|2022-03-18 12:30:10|10149.8|10145.8|10150|10146|10151.1|10146.6|10145.2|10141.1|12
1647606620000|2022-03-18 12:30:20|10150.1|10146.1|10153.6|10145.6|10154.1|10148.6|10149.6|10143.6|1
1647606630000|2022-03-18 12:30:30|10151.6|10147.6|10149.6|10141.6|10153.5|10147.6|10148.1|10141.6|0
1647606640000|2022-03-18 12:30:40|10149.5|10141.5|10150.7|10146.7|10153|10146.7|10141.7|10135.2|8
1647606650000|2022-03-18 12:30:50|10151.6|10147.6|10156.6|10148.6|10157.1|10151.7|10151.6|10147.6|4
1647606660000|2022-03-18 12:31:00|10157.1|10149.1|10156.1|10148.1|10157.1|10149.1|10156.1|10148.1|0
1647606670000|2022-03-18 12:31:10|10156.6|10148.6|10154.7|10150.7|10163.1|10157|10154.1|10148.6|1
1647606680000|2022-03-18 12:31:20|10154.6|10150.6|10155.6|10151.6|10158.2|10152|10153.7|10147.7|1
1647606690000|2022-03-18 12:31:30|10154.6|10150.6|10145.6|10141.6|10157.1|10150.6|10145.6|10140.6|3
1647606700000|2022-03-18 12:31:40|10145.1|10141.1|10144.5|10136.5|10145.1|10141.1|10139|10132.5|2
1647606710000|2022-03-18 12:31:50|10144.6|10136.6|10142|10134|10149|10141|10138.5|10132.5|4
1647606720000|2022-03-18 12:32:00|10140|10136|10133.4|10129.4|10141.5|10136|10130.4|10124.5|14
1647606730000|2022-03-18 12:32:10|10131.5|10127.5|10132|10124|10133.5|10128.5|10129.1|10123|4
1647606740000|2022-03-18 12:32:20|10130|10126|10127.5|10123.5|10132.5|10126|10127.5|10122.5|0
1647606750000|2022-03-18 12:32:30|10128.4|10124.4|10130|10126|10132.5|10126|10128.4|10124|4
1647606760000|2022-03-18 12:32:40|10130.5|10126.5|10134.5|10126.5|10136.5|10128.5|10130|10124|1
1647606770000|2022-03-18 12:32:50|10132.4|10128.4|10130|10122|10132.4|10128.4|10126.5|10121.1|1
1647606780000|2022-03-18 12:33:00|10127.5|10123.5|10127.5|10123.5|10127.5|10123.5|10125.5|10121.5|1
1647606790000|2022-03-18 12:33:10|10128|10124|10127|10123|10128|10124|10127|10123|0
1647606800000|2022-03-18 12:33:20|10126.5|10122.5|10132.9|10124.9|10133|10125.4|10126.5|10122.5|1
1647606810000|2022-03-18 12:33:30|10133|10125|10135.5|10127.5|10135.5|10129.4|10132|10125|0
1647606820000|2022-03-18 12:33:40|10135.6|10127.6|10136.5|10132.5|10138.4|10132.5|10135.4|10127.6|0
1647606830000|2022-03-18 12:33:50|10135.4|10131.4|10137.9|10129.9|10137.9|10131.4|10135.4|10129.4|1
1647606840000|2022-03-18 12:34:00|10136.9|10132.9|10135.9|10131.9|10142.9|10136.9|10135.5|10129.5|4
1647606850000|2022-03-18 12:34:10|10134.9|10130.9|10133.5|10129.5|10137.4|10131.4|10131.4|10126|4
1647606860000|2022-03-18 12:34:20|10134.5|10130.5|10137|10129|10137|10132|10134.5|10129|1
1647606870000|2022-03-18 12:34:30|10134.5|10130.5|10138|10130|10141|10134.9|10134.5|10130|1
1647606880000|2022-03-18 12:34:40|10135.9|10131.9|10134|10130|10137.9|10131.9|10132.6|10126.6|0
1647606890000|2022-03-18 12:34:50|10135.9|10127.9|10132.5|10128.5|10135.9|10128.9|10132.5|10127.9|1
1647606900000|2022-03-18 12:35:00|10134.4|10126.4|10134.5|10130.5|10136|10131|10128.5|10124|5
1647606910000|2022-03-18 12:35:10|10134|10130|10133.5|10125.5|10135.4|10130|10130.5|10124.5|11
1647606920000|2022-03-18 12:35:20|10131.6|10127.6|10131|10127|10134|10127.6|10130.5|10124.5|3
1647606930000|2022-03-18 12:35:30|10132.5|10124.5|10139.5|10131.5|10139.5|10131.5|10127.6|10123.6|3
1647606940000|2022-03-18 12:35:40|10140.5|10132.5|10136.6|10132.6|10141.1|10135.6|10136.1|10132.1|2
1647606950000|2022-03-18 12:35:50|10134.6|10128.6|10132.1|10128.1|10134.6|10130.6|10132.1|10128.1|0
1647606960000|2022-03-18 12:36:00|10134|10126|10130.6|10126.6|10134|10126.6|10130.5|10126|0
1647606970000|2022-03-18 12:36:10|10129.6|10125.6|10130.6|10126.6|10135.4|10130.1|10129.6|10125.5|2
1647606980000|2022-03-18 12:36:20|10130.5|10126.5|10130.1|10126.1|10131.1|10127.1|10130.1|10126.1|1
1647606990000|2022-03-18 12:36:30|10130.6|10126.6|10134.1|10130.1|10137.1|10131.6|10130.6|10126.6|1
1647607000000|2022-03-18 12:36:40|10134.2|10130.2|10140.1|10136.1|10143.6|10139.6|10134.2|10130.2|2
1647607010000|2022-03-18 12:36:50|10141.1|10137.1|10139.6|10135.6|10141.1|10137.1|10138.1|10132.1|2
1647607020000|2022-03-18 12:37:00|10138.6|10134.6|10142.5|10138.5|10142.6|10138.6|10137.6|10133.6|1
1647607030000|2022-03-18 12:37:10|10142.1|10138.1|10142.1|10138.1|10148.1|10143.6|10141.6|10136.1|8
1647607040000|2022-03-18 12:37:20|10143.6|10139.6|10143.1|10139.1|10143.6|10139.6|10142.6|10138.6|3
1647607050000|2022-03-18 12:37:30|10143.5|10139.5|10147.5|10143.5|10147.5|10143.5|10143.5|10139.5|10
1647607060000|2022-03-18 12:37:40|10147.4|10143.4|10159|10151|10159|10154.6|10147|10143|20
1647607070000|2022-03-18 12:37:50|10157.1|10153.1|10159|10155|10163.1|10157.6|10156.6|10151.1|2
1647607080000|2022-03-18 12:38:00|10158.6|10154.6|10153.6|10149.6|10160.5|10154.6|10153.1|10149|3
1647607090000|2022-03-18 12:38:10|10152.6|10148.6|10153.1|10149.1|10156.1|10150.1|10151.7|10147.7|1
1647607100000|2022-03-18 12:38:20|10153|10149|10149.5|10145.5|10157.6|10151.6|10149.5|10143.5|4
1647607110000|2022-03-18 12:38:30|10149.6|10145.6|10152.5|10144.5|10154|10147|10149.6|10144.5|0
1647607120000|2022-03-18 12:38:40|10151.5|10147.5|10154.5|10146.5|10156.5|10149.6|10151.5|10146.5|1
1647607130000|2022-03-18 12:38:50|10152.6|10148.6|10157|10149|10157|10150.9|10152.5|10146.5|0
1647607140000|2022-03-18 12:39:00|10157.1|10149.1|10151.5|10143.5|10157.5|10151|10150.6|10143.5|2
1647607150000|2022-03-18 12:39:10|10149.6|10145.6|10148.1|10144.1|10158.5|10151.6|10148.1|10143.5|1
1647607160000|2022-03-18 12:39:20|10147|10143|10145.6|10141.6|10148.5|10143|10144|10138.5|1
1647607170000|2022-03-18 12:39:30|10144.6|10140.6|10145|10141|10149.5|10143|10143.5|10138.5|0
1647607180000|2022-03-18 12:39:40|10145.4|10141.4|10145.5|10141.5|10149|10142.4|10145|10140|15
1647607190000|2022-03-18 12:39:50|10145.4|10141.4|10143.5|10139.5|10145.4|10141.4|10142.5|10138.5|2
1647607200000|2022-03-18 12:40:00|10144.5|10136.5|10150.5|10146.5|10154|10147.5|10142.5|10136.5|15
1647607210000|2022-03-18 12:40:10|10151|10147|10177.5|10173.5|10179|10173.5|10151|10147|22
1647607220000|2022-03-18 12:40:20|10179|10171|10171.5|10167.5|10179|10172.5|10169|10164|1
1647607230000|2022-03-18 12:40:30|10174.5|10170.5|10180.5|10172.5|10183.5|10177.5|10174.5|10170|14
1647607240000|2022-03-18 12:40:40|10178.5|10174.5|10182.5|10178.5|10185|10178.5|10177.1|10172|4
1647607250000|2022-03-18 12:40:50|10186|10178|10185.5|10177.5|10189.5|10184.5|10183|10177|6
1647607260000|2022-03-18 12:41:00|10183.5|10179.5|10177.7|10173.7|10187.5|10179.6|10174.5|10169.1|19
1647607270000|2022-03-18 12:41:10|10180|10176|10179|10171|10183.9|10177|10176.5|10171|7
1647607280000|2022-03-18 12:41:20|10179.1|10171.1|10188.6|10180.6|10189|10183.5|10177.5|10171.1|23
1647607290000|2022-03-18 12:41:30|10187.5|10183.5|10194|10186|10195.4|10188.5|10187.5|10183.5|22
1647607300000|2022-03-18 12:41:40|10193.5|10185.5|10183.5|10179.5|10194|10187.3|10182|10177|3
1647607310000|2022-03-18 12:41:50|10185.5|10177.5|10181.5|10177.5|10185.5|10179.5|10181.5|10175.5|7
1647607320000|2022-03-18 12:42:00|10183.4|10175.4|10182.5|10174.5|10183.4|10178.4|10180.1|10174|0
1647607330000|2022-03-18 12:42:10|10180.5|10176.5|10182.9|10178.9|10182.9|10178.9|10180.5|10176.5|0
1647607340000|2022-03-18 12:42:20|10183|10179|10183.6|10179.6|10195.4|10189.5|10183|10177.5|8
1647607350000|2022-03-18 12:42:30|10183.5|10179.5|10186.5|10178.5|10189|10181|10183.5|10177.6|0
1647607360000|2022-03-18 12:42:40|10188.5|10180.5|10184.5|10180.5|10189|10181|10184.5|10179|0
1647607370000|2022-03-18 12:42:50|10184|10180|10187.5|10179.5|10187.5|10180.5|10182.5|10176.5|11
1647607380000|2022-03-18 12:43:00|10189|10181|10189.8|10185.8|10192.9|10186|10187.1|10180.5|4
1647607390000|2022-03-18 12:43:10|10188.5|10184.5|10190|10182|10191.5|10185|10187|10182|4
1647607400000|2022-03-18 12:43:20|10188.5|10184.5|10193|10185|10193|10186.9|10188.5|10182.5|1
1647607410000|2022-03-18 12:43:30|10190.8|10186.8|10185|10181|10193|10186.8|10184|10180|2
1647607420000|2022-03-18 12:43:40|10185.5|10181.5|10190.5|10186.5|10192|10186.5|10185|10181|9
1647607430000|2022-03-18 12:43:50|10189.5|10185.5|10192.5|10188.5|10195|10190.4|10189.5|10184|16
1647607440000|2022-03-18 12:44:00|10191.9|10187.9|10184.5|10176.5|10192|10188|10183.5|10176.5|9
1647607450000|2022-03-18 12:44:10|10182.5|10178.5|10185.5|10181.5|10185.5|10181.5|10182.5|10178.5|0
1647607460000|2022-03-18 12:44:20|10185.6|10181.6|10181|10177|10187|10181.6|10181|10177|1
1647607470000|2022-03-18 12:44:30|10180.6|10176.6|10181.5|10177.5|10186.7|10181.5|10179.6|10175.6|1
1647607480000|2022-03-18 12:44:40|10180.5|10176.5|10174.5|10170.5|10180.5|10176.5|10174|10169.1|0
1647607490000|2022-03-18 12:44:50|10175|10171|10176|10168|10176|10171|10171.5|10167|0
1647607500000|2022-03-18 12:45:00|10174.5|10166.5|10169.5|10165.5|10174.5|10168|10168|10163.6|0
1647607510000|2022-03-18 12:45:10|10169.6|10165.6|10172.5|10168.5|10174|10170|10169.6|10165.6|3
1647607520000|2022-03-18 12:45:20|10172.1|10168.1|10170.5|10166.5|10173.5|10169.5|10169.5|10165.5|2
1647607530000|2022-03-18 12:45:30|10170.6|10166.6|10173|10169|10174|10169|10168|10162.5|59
1647607540000|2022-03-18 12:45:40|10171.1|10167.1|10184|10176|10187|10181.1|10171.1|10165.6|34
1647607550000|2022-03-18 12:45:50|10182.1|10178.1|10185.5|10181.5|10186.1|10181.5|10182.1|10176|2
1647607560000|2022-03-18 12:46:00|10186.5|10182.5|10192.5|10188.5|10193.5|10189|10186.5|10180.7|111
1647607570000|2022-03-18 12:46:10|10192|10188|10192.6|10188.6|10198|10192|10190.6|10186|48
1647607580000|2022-03-18 12:46:20|10194.6|10186.6|10191.6|10187.6|10196.6|10191.1|10190.6|10183.6|8
1647607590000|2022-03-18 12:46:30|10190.7|10186.7|10187.1|10183.1|10192.6|10187.6|10186.6|10182.6|2
1647607600000|2022-03-18 12:46:40|10187.6|10183.6|10186.5|10182.5|10187.6|10183.6|10186.5|10182.5|0
1647607610000|2022-03-18 12:46:50|10184.6|10180.6|10177.6|10173.6|10184.6|10180.6|10177.6|10170.6|8
1647607620000|2022-03-18 12:47:00|10179.5|10171.5|10179.6|10175.6|10183.1|10177.1|10175.1|10169.1|0
1647607630000|2022-03-18 12:47:10|10182.6|10174.6|10178.6|10174.6|10184|10178.1|10178.1|10172.6|3
1647607640000|2022-03-18 12:47:20|10178.1|10174.1|10184.6|10176.6|10184.6|10177.1|10178.1|10172.6|1
1647607650000|2022-03-18 12:47:30|10182.5|10178.5|10179.6|10171.6|10184.5|10178.5|10176.1|10170.1|2
1647607660000|2022-03-18 12:47:40|10177.6|10173.6|10177.1|10173.1|10180|10174.1|10176.6|10170.6|0
1647607670000|2022-03-18 12:47:50|10178.6|10170.6|10177.5|10173.5|10181.6|10174.6|10172.6|10168.1|4
1647607680000|2022-03-18 12:48:00|10177.4|10173.4|10185.1|10177.1|10187.6|10182.6|10177.3|10173.3|19
1647607690000|2022-03-18 12:48:10|10182.1|10178.1|10181.6|10177.6|10183.6|10178.1|10180.6|10175.6|2
1647607700000|2022-03-18 12:48:20|10181.7|10177.7|10181.8|10177.8|10186.8|10180.8|10181.7|10175.7|6
1647607710000|2022-03-18 12:48:30|10184.3|10176.3|10179.7|10175.7|10184.3|10177.8|10179.7|10175.7|1
1647607720000|2022-03-18 12:48:40|10178.8|10174.8|10193.8|10189.8|10197.2|10192.1|10178.8|10173.3|1
1647607730000|2022-03-18 12:48:50|10193.3|10189.3|10196.7|10192.7|10201.1|10197.1|10190.7|10185.2|18
1647607740000|2022-03-18 12:49:00|10196.8|10192.8|10191.6|10183.6|10198.1|10192.8|10190.1|10183.2|5
1647607750000|2022-03-18 12:49:10|10189.1|10185.1|10184.7|10180.7|10190.2|10185.1|10184.7|10180.1|2
1647607760000|2022-03-18 12:49:20|10184.1|10180.1|10181.2|10177.2|10184.2|10180.1|10180.7|10173.7|0
1647607770000|2022-03-18 12:49:30|10181.1|10177.1|10182.2|10174.2|10182.6|10177.1|10180.2|10174.2|0
1647607780000|2022-03-18 12:49:40|10179.7|10175.7|10181.2|10173.2|10182.2|10176.1|10179.1|10173.2|0
1647607790000|2022-03-18 12:49:50|10181.6|10173.6|10181.7|10177.7|10186.2|10180.7|10181.1|10173.6|16
1647607800000|2022-03-18 12:50:00|10182.2|10178.2|10182.7|10178.7|10185.2|10179.3|10182.2|10177.2|0
1647607810000|2022-03-18 12:50:10|10183.3|10179.3|10184.6|10176.6|10184.7|10180.7|10182.2|10176.2|2
1647607820000|2022-03-18 12:50:20|10182.5|10178.5|10179.2|10175.2|10183.2|10178.5|10179.2|10175.1|0
1647607830000|2022-03-18 12:50:30|10179.1|10175.1|10173.2|10169.2|10181.1|10175.1|10172.7|10168.7|3
1647607840000|2022-03-18 12:50:40|10173.1|10169.1|10166.2|10162.2|10173.6|10169.1|10165.7|10161.7|3
1647607850000|2022-03-18 12:50:50|10166.7|10162.7|10176.7|10172.7|10180.2|10174.7|10166.6|10161.7|9
1647607860000|2022-03-18 12:51:00|10177.2|10173.2|10177.8|10173.8|10178.8|10174.8|10176.8|10172.8|40
1647607870000|2022-03-18 12:51:10|10178.3|10174.3|10179.8|10175.8|10180.8|10176.8|10178.3|10174.3|0
1647607880000|2022-03-18 12:51:20|10180.3|10176.3|10183.3|10179.3|10186.8|10182.8|10180.3|10176.3|11
1647607890000|2022-03-18 12:51:30|10183.4|10179.4|10199.8|10195.8|10199.8|10195.8|10183.4|10179.4|15
1647607900000|2022-03-18 12:51:40|10200.3|10196.3|10201.3|10197.3|10201.3|10197.3|10196.5|10190.3|15
1647607910000|2022-03-18 12:51:50|10203.8|10199.8|10207.8|10199.8|10213.3|10205.3|10203.8|10197.8|7
1647607920000|2022-03-18 12:52:00|10208.8|10200.8|10211.8|10207.8|10213.8|10207.8|10206.8|10200.8|5
1647607930000|2022-03-18 12:52:10|10213.8|10205.8|10205.3|10197.3|10213.8|10206.8|10201.3|10195.3|10
1647607940000|2022-03-18 12:52:20|10204.3|10200.3|10199.4|10195.4|10207.8|10201.8|10195|10188.8|1
1647607950000|2022-03-18 12:52:30|10199.8|10195.8|10203.4|10195.4|10204.8|10198.4|10199.8|10194.8|14
1647607960000|2022-03-18 12:52:40|10200.9|10196.9|10201.9|10197.9|10205.4|10199.4|10200.9|10195|1
1647607970000|2022-03-18 12:52:50|10202.4|10198.4|10199.9|10195.9|10202.9|10198.9|10199.9|10195.9|2
1647607980000|2022-03-18 12:53:00|10198.9|10194.9|10198.9|10194.9|10201.3|10195.4|10198.3|10192.4|12
1647607990000|2022-03-18 12:53:10|10202.4|10198.4|10204.4|10200.4|10207.4|10201.9|10202.4|10198.4|1
1647608000000|2022-03-18 12:53:20|10204.5|10200.5|10204.9|10200.9|10208.4|10203.4|10204.4|10200.4|2
1647608010000|2022-03-18 12:53:30|10205.4|10201.4|10205.4|10201.4|10205.4|10201.4|10205.4|10201.4|0
1647608020000|2022-03-18 12:53:40|||||||||1
1647608030000|2022-03-18 12:53:50|10204.9|10200.9|10200.9|10196.9|10204.9|10200.9|10196.9|10190.4|6
1647608040000|2022-03-18 12:54:00|10201.9|10193.9|10186.8|10182.8|10201.9|10193.9|10183.8|10177.3|15
1647608050000|2022-03-18 12:54:10|10185.8|10181.8|10189.4|10185.4|10189.4|10185.4|10183.4|10177.9|5
1647608060000|2022-03-18 12:54:20|10189.9|10185.9|10192.2|10184.2|10193.4|10189.4|10189.9|10184.2|1
1647608070000|2022-03-18 12:54:30|10188.5|10180.5|10187.4|10179.4|10188.5|10182.4|10184.9|10178.9|0
1647608080000|2022-03-18 12:54:40|10184.9|10180.9|10187.4|10179.4|10189.4|10185.4|10184.9|10178.9|60
1647608090000|2022-03-18 12:54:50|10186.9|10178.9|10184.4|10180.4|10186.9|10181.4|10182.4|10178.4|7
1647608100000|2022-03-18 12:55:00|10188.4|10183.4|10179.5|10171.5|10193.4|10187.4|10179.4|10171.4|19
1647608110000|2022-03-18 12:55:10|10179|10171|10181.5|10177.5|10184.5|10179|10175.5|10169.5|1
1647608120000|2022-03-18 12:55:20|10180.9|10176.9|10181|10173|10181.5|10176.9|10179|10173|0
1647608130000|2022-03-18 12:55:30|10181.5|10173.5|10183.1|10175.1|10183.6|10177.6|10179|10173.5|25
1647608140000|2022-03-18 12:55:40|10181|10177|10176.6|10172.6|10181|10177|10176.6|10172.6|5
1647608150000|2022-03-18 12:55:50|10177.1|10173.1|10192.8|10188.8|10195.8|10190.4|10177.1|10173.1|67
1647608160000|2022-03-18 12:56:00|10193.8|10189.8|10193.8|10189.8|10194.4|10190.4|10193.8|10189.8|3
1647608170000|2022-03-18 12:56:10|10193.3|10189.3|10190.1|10186.1|10193.3|10189.3|10188.6|10183.3|38
1647608180000|2022-03-18 12:56:20|10191.1|10187.1|10192.8|10188.8|10196.3|10190.3|10191.1|10185.7|25
1647608190000|2022-03-18 12:56:30|10193.3|10189.3|10195.8|10191.8|10198.3|10192.3|10193.3|10189.3|62
1647608200000|2022-03-18 12:56:40|10196.3|10192.3|10199.8|10195.8|10201.3|10197.3|10196.3|10192.3|1
1647608210000|2022-03-18 12:56:50|10198.3|10194.3|10193.3|10189.3|10200.3|10194.3|10193.3|10186.8|5
1647608220000|2022-03-18 12:57:00|10194.3|10190.3|10194.3|10190.3|10195.3|10191.3|10194.3|10190.3|0
1647608230000|2022-03-18 12:57:10|10193.3|10189.3|10186.8|10182.8|10193.3|10189.3|10186.3|10182.3|24
1647608240000|2022-03-18 12:57:20|10187.8|10183.8|10186.3|10182.3|10188.3|10184.3|10186.3|10182.3|9
1647608250000|2022-03-18 12:57:30|10186.8|10182.8|10188.3|10184.3|10188.3|10184.3|10186.8|10182.8|1
1647608260000|2022-03-18 12:57:40|10188.2|10184.2|10189.3|10185.3|10189.3|10185.3|10186.4|10182.4|31
1647608270000|2022-03-18 12:57:50|10189.8|10185.8|10189.8|10185.8|10189.8|10185.8|10189.7|10185.7|0
1647608280000|2022-03-18 12:58:00|10189.3|10185.3|10192.3|10188.3|10192.3|10188.3|10187.3|10181.8|2
1647608290000|2022-03-18 12:58:10|10194.2|10186.2|10188.9|10184.9|10194.2|10186.2|10186.3|10182.3|11
1647608300000|2022-03-18 12:58:20|10191.3|10187.3|10187.8|10183.8|10191.8|10187.8|10187.8|10183.8|1
1647608310000|2022-03-18 12:58:30|10188.3|10184.3|10190.3|10186.3|10190.3|10186.3|10188.3|10184.3|0
1647608320000|2022-03-18 12:58:40|10191.3|10183.3|10188.3|10184.3|10191.3|10186.3|10188.3|10183.3|2
1647608330000|2022-03-18 12:58:50|10187.8|10183.8|10187.3|10183.3|10187.8|10183.8|10187.3|10183.3|1
1647608340000|2022-03-18 12:59:00|10187.8|10183.8|10188.3|10184.3|10192.8|10186.3|10186.8|10182.8|6
1647608350000|2022-03-18 12:59:10|10187.8|10183.8|10186.8|10182.8|10187.8|10183.8|10185.3|10181.3|53
1647608360000|2022-03-18 12:59:20|10186.3|10182.3|10183.3|10179.3|10187.3|10182.3|10183.3|10179.3|1
1647608370000|2022-03-18 12:59:30|10183.4|10179.4|10183.3|10179.3|10188.2|10182.3|10182.3|10178.3|1
1647608380000|2022-03-18 12:59:40|10183.4|10179.4|10193.8|10185.8|10193.8|10189.8|10183.4|10179.4|0
1647608390000|2022-03-18 12:59:50|10193.3|10185.3|10198.8|10190.8|10198.8|10194.3|10193.3|10185.3|2
1647608400000|2022-03-18 13:00:00|10196.7|10192.7|10214.8|10210.8|10215.3|10211.3|10195.3|10189.3|16
1647608410000|2022-03-18 13:00:10|10216.3|10212.3|10224.3|10220.3|10225.8|10220.8|10216.3|10212.3|16
1647608420000|2022-03-18 13:00:20|10224.7|10220.7|10223.3|10219.3|10224.7|10220.7|10218.3|10212.8|7
1647608430000|2022-03-18 13:00:30|10225.8|10217.8|10227.3|10223.3|10229.3|10223.3|10223.8|10217.8|4
1647608440000|2022-03-18 13:00:40|10227.1|10223.1|10223.2|10219.2|10227.3|10223.3|10219.8|10215.8|0
1647608450000|2022-03-18 13:00:50|10222.7|10218.7|10221.3|10217.3|10224.8|10220.8|10221.3|10214.8|1
1647608460000|2022-03-18 13:01:00|10220.8|10216.8|10216.8|10212.8|10222.6|10217.3|10216.3|10210.8|1
1647608470000|2022-03-18 13:01:10|10216.7|10212.7|10214.8|10210.8|10218.2|10212.7|10213.8|10207.8|0
1647608480000|2022-03-18 13:01:20|10214.7|10210.7|10212.8|10204.8|10214.7|10210.7|10205.8|10200.2|78
1647608490000|2022-03-18 13:01:30|10210.9|10206.9|10211.8|10207.8|10212.8|10207.8|10206.3|10199.8|90
1647608500000|2022-03-18 13:01:40|10211.7|10207.7|10208.8|10204.8|10211.7|10207.7|10206.3|10202.3|1
1647608510000|2022-03-18 13:01:50|10208.7|10204.7|10201.3|10197.3|10209.2|10204.7|10198.8|10194.8|2
1647608520000|2022-03-18 13:02:00|10204.2|10196.2|10196.3|10192.3|10211.2|10205.8|10196.3|10190.8|5
1647608530000|2022-03-18 13:02:10|10196.7|10192.7|10203.8|10195.8|10203.8|10199.8|10195.8|10191.8|13
1647608540000|2022-03-18 13:02:20|10201.7|10197.7|10202.8|10198.8|10202.8|10198.8|10200.3|10196.3|0
1647608550000|2022-03-18 13:02:30|10202.3|10198.3|10200.3|10196.3|10202.8|10198.8|10200.3|10194.8|1
1647608560000|2022-03-18 13:02:40|10200.4|10196.4|10200.3|10196.3|10202.3|10198.3|10198.3|10192.8|15
1647608570000|2022-03-18 13:02:50|10200.4|10196.4|10200.3|10196.3|10203.2|10197.8|10200.3|10194.8|1
1647608580000|2022-03-18 13:03:00|10200.7|10196.7|10192.4|10188.4|10200.7|10196.7|10188.3|10182.8|59
1647608590000|2022-03-18 13:03:10|10192.3|10188.3|10191.5|10187.5|10192.3|10188.3|10186.3|10180.8|11
1647608600000|2022-03-18 13:03:20|10191.4|10187.4|10193|10189|10198|10192.1|10190.4|10186.4|41
1647608610000|2022-03-18 13:03:30|10195.1|10187.1|10193.6|10189.6|10196.1|10191|10192.6|10186.5|3
1647608620000|2022-03-18 13:03:40|10193.5|10189.5|10196|10192|10198.6|10194.6|10192.6|10187|8
1647608630000|2022-03-18 13:03:50|10194.6|10190.6|10186.2|10178.2|10194.6|10190.6|10181.1|10175.1|53
1647608640000|2022-03-18 13:04:00|10183.6|10179.6|10190.1|10186.1|10191.1|10187.1|10180.7|10175.2|5
1647608650000|2022-03-18 13:04:10|10189.7|10185.7|10190.7|10186.7|10192.6|10186.7|10188.7|10183.2|43
1647608660000|2022-03-18 13:04:20|10190.2|10186.2|10191.2|10183.2|10191.6|10186.7|10189.7|10183.2|0
1647608670000|2022-03-18 13:04:30|10188.7|10184.7|10185.7|10181.7|10189.2|10185.2|10185.7|10181.7|0
1647608680000|2022-03-18 13:04:40|10186.7|10182.7|10190.2|10186.2|10194.2|10190.2|10186.7|10182.7|0
1647608690000|2022-03-18 13:04:50|10190.1|10186.1|10187.7|10183.7|10190.1|10186.1|10187.6|10183.6|0
1647608700000|2022-03-18 13:05:00|10187.2|10183.2|10174.2|10170.2|10187.2|10183.2|10174.2|10170.2|6
1647608710000|2022-03-18 13:05:10|10174.7|10170.7|10175.2|10171.2|10180.2|10174.1|10174.7|10170.2|3
1647608720000|2022-03-18 13:05:20|10174.7|10170.7|10174.7|10170.7|10177.2|10173.2|10174.2|10170.2|8
1647608730000|2022-03-18 13:05:30|10175.2|10171.2|10176.2|10172.2|10177.7|10172.2|10171.7|10166.7|19
1647608740000|2022-03-18 13:05:40|10175.7|10171.7|10175.2|10171.2|10177.6|10173.6|10171.7|10167.2|1
1647608750000|2022-03-18 13:05:50|10176.7|10172.7|10178.2|10170.2|10179.6|10174.7|10174.7|10168.7|0
1647608760000|2022-03-18 13:06:00|10175.7|10171.7|10179.7|10175.7|10183.2|10179.2|10175.7|10171.7|3
1647608770000|2022-03-18 13:06:10|10179.8|10175.8|10180.7|10176.7|10182.7|10177.7|10179.8|10174.7|0
1647608780000|2022-03-18 13:06:20|10180.6|10176.6|10177.1|10173.1|10180.6|10176.6|10171.7|10167.7|58
1647608790000|2022-03-18 13:06:30|10176.1|10172.1|10177|10173|10180.5|10174.1|10175.5|10169.5|1
1647608800000|2022-03-18 13:06:40|10177.1|10173.1|10176|10172|10177.9|10173.1|10173.1|10167.6|0
1647608810000|2022-03-18 13:06:50|10178.1|10170.1|10176.5|10172.5|10180.9|10175.5|10176.5|10169.2|0
1647608820000|2022-03-18 13:07:00|10175.5|10171.5|10174.1|10170.1|10177.6|10172|10171.6|10167.6|15
1647608830000|2022-03-18 13:07:10|10175.6|10171.6|10182.1|10178.1|10184.1|10180.1|10175.6|10171.6|8
1647608840000|2022-03-18 13:07:20|10181.1|10177.1|10180.6|10176.6|10185.1|10179.6|10179.5|10175.5|12
1647608850000|2022-03-18 13:07:30|10181.1|10177.1|10178.1|10174.1|10181.1|10177.1|10175.6|10170.1|0
1647608860000|2022-03-18 13:07:40|10177.6|10173.6|10176.6|10172.6|10177.6|10173.6|10176.1|10172.1|4
1647608870000|2022-03-18 13:07:50|10177.1|10173.1|10172.6|10168.6|10178.1|10174.1|10169.7|10165.7|14
1647608880000|2022-03-18 13:08:00|10173.6|10169.6|10169.6|10165.6|10176.1|10171.6|10168.1|10162.6|9
1647608890000|2022-03-18 13:08:10|10168.6|10164.6|10171.1|10167.1|10172.2|10167.7|10164.1|10158.1|115
1647608900000|2022-03-18 13:08:20|10170.1|10166.1|10173.1|10169.1|10174.6|10170.6|10169.6|10165.6|6
1647608910000|2022-03-18 13:08:30|10173.3|10169.3|10176.6|10172.6|10176.6|10172.6|10173.3|10169.3|2
1647608920000|2022-03-18 13:08:40|10176.1|10172.1|10172.8|10168.8|10176.2|10172.1|10170.8|10166.8|29
1647608930000|2022-03-18 13:08:50|10172.9|10168.9|10176.8|10172.8|10180.3|10176.3|10172.9|10168.9|3
1647608940000|2022-03-18 13:09:00|10176.6|10172.6|10182.8|10178.8|10182.8|10178.8|10173.3|10168.8|7
1647608950000|2022-03-18 13:09:10|10181.8|10177.8|10186.3|10182.3|10190.3|10186.3|10181.8|10176.3|11
1647608960000|2022-03-18 13:09:20|10185.3|10181.3|10181.8|10177.8|10185.3|10181.3|10181.8|10177.8|9
1647608970000|2022-03-18 13:09:30|10181.9|10177.9|10179.8|10175.8|10182.3|10178.3|10177.8|10173.8|7
1647608980000|2022-03-18 13:09:40|10180.3|10176.3|10168.8|10164.8|10180.3|10176.3|10168.8|10164.8|0
1647608990000|2022-03-18 13:09:50|10169.8|10165.8|10169.3|10165.3|10169.8|10165.8|10168.8|10164.8|0
1647609000000|2022-03-18 13:10:00|10173.3|10169.3|10171.8|10167.8|10173.3|10169.3|10166.8|10161.8|7
1647609010000|2022-03-18 13:10:10|10170.8|10166.8|10161.8|10157.8|10172.3|10168.3|10160.3|10153.3|37
1647609020000|2022-03-18 13:10:20|10163.8|10155.8|10159.8|10155.8|10163.8|10157.8|10157.8|10152.8|30
1647609030000|2022-03-18 13:10:30|10160.7|10156.7|10161.6|10157.6|10165.7|10161.7|10158.8|10154.8|3
1647609040000|2022-03-18 13:10:40|10160.2|10156.2|10161.7|10157.7|10162.2|10158.2|10157.9|10153.9|0
1647609050000|2022-03-18 13:10:50|10161.2|10157.2|10157.3|10153.3|10161.2|10157.2|10156.3|10150.4|5
1647609060000|2022-03-18 13:11:00|10158.3|10154.3|10157.3|10149.3|10161.3|10155.8|10152.8|10147.3|2
1647609070000|2022-03-18 13:11:10|10155.3|10151.3|10156.8|10152.8|10160.8|10155.3|10154.8|10150.8|3
1647609080000|2022-03-18 13:11:20|10157.3|10153.3|10157.3|10153.3|10159.3|10153.8|10155.8|10149.9|2
1647609090000|2022-03-18 13:11:30|10157.8|10153.8|10155.8|10151.8|10161.3|10157.3|10155.8|10151.8|3
1647609100000|2022-03-18 13:11:40|10156.3|10152.3|10152.8|10148.8|10161.3|10156.8|10152.8|10148.8|4
1647609110000|2022-03-18 13:11:50|10153.3|10149.3|10151.8|10147.8|10154.3|10150.3|10151.8|10147.8|1
1647609120000|2022-03-18 13:12:00|10153.8|10149.8|10162.3|10158.3|10162.3|10158.3|10153.8|10149.8|9
1647609130000|2022-03-18 13:12:10|10162.1|10158.1|10157.8|10153.8|10162.1|10158.1|10152.8|10148.8|112
1647609140000|2022-03-18 13:12:20|10158.3|10154.3|10155.3|10151.3|10159.8|10155.3|10155.3|10149.8|29
1647609150000|2022-03-18 13:12:30|10155.8|10151.8|10159.3|10155.3|10161.8|10156.3|10155.7|10150.8|0
1647609160000|2022-03-18 13:12:40|10159.1|10155.1|10162.7|10158.7|10164.7|10160.7|10156.3|10151.8|14
1647609170000|2022-03-18 13:12:50|10162.8|10158.8|10164.7|10160.7|10167.2|10162.3|10162.7|10158.7|3
1647609180000|2022-03-18 13:13:00|10164.6|10160.6|10167.2|10163.2|10167.2|10163.2|10159.7|10155.7|1
1647609190000|2022-03-18 13:13:10|10166.7|10162.7|10165.2|10161.2|10166.7|10162.7|10165.2|10161.2|1
1647609200000|2022-03-18 13:13:20|10165.3|10161.3|10165.7|10161.7|10167.7|10162.7|10162.2|10158.2|6
1647609210000|2022-03-18 13:13:30|10165.6|10161.6|10161.6|10157.6|10168.1|10164.1|10161.6|10157.6|1
1647609220000|2022-03-18 13:13:40|10162.6|10158.6|10154.2|10150.2|10162.6|10158.6|10153.2|10149.2|10
1647609230000|2022-03-18 13:13:50|10154.7|10150.7|10155.6|10151.6|10158.7|10152.7|10153.7|10149.7|2
1647609240000|2022-03-18 13:14:00|10155.1|10151.1|10152.7|10148.7|10155.7|10151.1|10152.2|10146.7|8
1647609250000|2022-03-18 13:14:10|10152.2|10148.2|10151.7|10143.7|10154.7|10148.6|10147.7|10141.7|2
1647609260000|2022-03-18 13:14:20|10149.6|10145.6|10148.2|10144.2|10151.7|10145.6|10148.2|10142.2|7
1647609270000|2022-03-18 13:14:30|10149.2|10145.2|10152.7|10148.7|10153.2|10149.2|10148.2|10144.2|1
1647609280000|2022-03-18 13:14:40|10153.2|10149.2|10150.2|10146.2|10156.2|10152.2|10150.2|10146.2|2
1647609290000|2022-03-18 13:14:50|10150.1|10146.1|10151.2|10147.2|10153.7|10149.7|10149.2|10145.2|0
1647609300000|2022-03-18 13:15:00|10150.7|10146.7|10154.1|10150.1|10154.1|10150.1|10150.2|10146.2|18
1647609310000|2022-03-18 13:15:10|10154.2|10150.2|10156.7|10152.7|10159.7|10154.7|10154.2|10150.2|1
1647609320000|2022-03-18 13:15:20|10156.2|10152.2|10158.7|10150.7|10158.7|10153.7|10155.2|10149.7|6
1647609330000|2022-03-18 13:15:30|10156.2|10152.2|10148.2|10144.2|10156.2|10152.2|10148.2|10144.1|1
1647609340000|2022-03-18 13:15:40|10147.7|10143.7|10145.7|10141.7|10148.2|10144.2|10143.3|10137.3|24
1647609350000|2022-03-18 13:15:50|10145.2|10141.2|10145.7|10141.7|10145.7|10141.7|10144.7|10140.7|0
1647609360000|2022-03-18 13:16:00|10144.7|10140.7|10150.9|10146.9|10150.9|10146.9|10143.8|10137.7|34
1647609370000|2022-03-18 13:16:10|10151.4|10147.4|10147.4|10143.4|10151.9|10147.9|10145.9|10141.4|2
1647609380000|2022-03-18 13:16:20|10147.3|10143.3|10147|10143|10150|10144|10145|10141|38
1647609390000|2022-03-18 13:16:30|10147.4|10143.4|10148.1|10144.1|10150|10146|10146.9|10142.9|4
1647609400000|2022-03-18 13:16:40|10149.5|10145.5|10146|10142|10152.5|10148.5|10145.4|10141.4|2
1647609410000|2022-03-18 13:16:50|10146.4|10142.4|10150.4|10146.4|10154.9|10148.9|10146.4|10140.9|1
1647609420000|2022-03-18 13:17:00|10150.9|10146.9|10160.9|10152.9|10160.9|10152.9|10150.9|10145.9|4
1647609430000|2022-03-18 13:17:10|10159.9|10155.9|10162.4|10158.4|10163.9|10159.9|10159.9|10155.4|4
1647609440000|2022-03-18 13:17:20|10162.3|10158.3|10156.4|10152.4|10166.9|10160.4|10155.4|10150.9|7
1647609450000|2022-03-18 13:17:30|10155.9|10151.9|10160.9|10152.9|10160.9|10153.9|10152.9|10146.9|1
1647609460000|2022-03-18 13:17:40|10157.9|10153.9|10157.9|10149.9|10158.4|10153.9|10153.4|10148.4|0
1647609470000|2022-03-18 13:17:50|10158.4|10154.4|10160.9|10152.9|10160.9|10154.4|10158.4|10152.9|0
1647609480000|2022-03-18 13:18:00|10158.9|10154.9|10164.9|10156.9|10164.9|10158.9|10157.9|10151.9|1
1647609490000|2022-03-18 13:18:10|10162.4|10158.4|10165.4|10161.4|10165.9|10161.9|10162.4|10156.9|1
1647609500000|2022-03-18 13:18:20|10164.9|10160.9|10176.4|10172.4|10176.4|10172.4|10164.9|10160.9|6
1647609510000|2022-03-18 13:18:30|10177.4|10173.4|10177.4|10173.4|10179.9|10175.9|10176.4|10170.9|3
1647609520000|2022-03-18 13:18:40|10176.9|10172.9|10169.8|10165.8|10176.9|10172.9|10169.3|10165.3|4
1647609530000|2022-03-18 13:18:50|10169.9|10165.9|10168.3|10164.3|10173.8|10169.8|10168.3|10164.3|50
1647609540000|2022-03-18 13:19:00|10167.7|10163.7|10169.8|10165.8|10172.7|10166.7|10167.7|10161.7|1
1647609550000|2022-03-18 13:19:10|10170.2|10166.2|10165.8|10161.8|10172.7|10166.8|10163.8|10159.3|1
1647609560000|2022-03-18 13:19:20|10165.7|10161.7|10163.8|10159.8|10168.8|10164.8|10163.8|10159.8|0
1647609570000|2022-03-18 13:19:30|10164.3|10160.3|10164.7|10160.7|10165.3|10161.3|10164.3|10160.3|4
1647609580000|2022-03-18 13:19:40|10164.6|10160.6|10163.7|10159.7|10164.6|10160.6|10163.7|10159.7|0
1647609590000|2022-03-18 13:19:50|10164.2|10160.2|10162.1|10158.1|10164.2|10160.2|10161.6|10157.6|10
1647609600000|2022-03-18 13:20:00|10162.6|10158.6|10169.1|10165.1|10169.6|10165.6|10159.6|10155.6|8
1647609610000|2022-03-18 13:20:10|10169.6|10165.6|10178.6|10170.6|10179.6|10173.6|10169.6|10164.6|16
1647609620000|2022-03-18 13:20:20|10176.6|10172.6|10181.6|10173.6|10184.6|10179.6|10176.1|10170.2|4
1647609630000|2022-03-18 13:20:30|10180.6|10172.6|10181.6|10173.6|10181.6|10173.6|10180.6|10172.6|1
1647609640000|2022-03-18 13:20:40|10179.4|10175.4|10178.6|10170.6|10179.4|10175.4|10175.1|10168.1|0
1647609650000|2022-03-18 13:20:50|10176.7|10172.7|10180.1|10176.1|10182.1|10176.1|10176.7|10171.2|0
1647609660000|2022-03-18 13:21:00|10180|10176|10182.6|10178.6|10185|10179.1|10178.2|10174.1|0
1647609670000|2022-03-18 13:21:10|10182.7|10178.7|10185.1|10181.1|10186.6|10181.1|10181.1|10177.1|5
1647609680000|2022-03-18 13:21:20|10186.6|10182.6|10188.6|10184.6|10190.6|10185.1|10186.2|10179.6|1
1647609690000|2022-03-18 13:21:30|10187.7|10183.7|10185.2|10181.2|10187.7|10183.7|10185.1|10181.1|5
1647609700000|2022-03-18 13:21:40|10186.6|10182.6|10182.1|10178.1|10188.6|10182.6|10180.1|10175.6|1
1647609710000|2022-03-18 13:21:50|10182.6|10178.6|10184.1|10180.1|10185.6|10180.1|10181.1|10175.2|1
1647609720000|2022-03-18 13:22:00|10183.6|10179.6|10184.7|10180.7|10188.6|10184.6|10183.6|10178.6|3
1647609730000|2022-03-18 13:22:10|10184.8|10180.8|10188.1|10184.1|10189.2|10184.6|10184.8|10180.6|2
1647609740000|2022-03-18 13:22:20|10188.2|10184.2|10191.6|10187.6|10192.2|10187.6|10188.1|10182.6|5
1647609750000|2022-03-18 13:22:30|10192.6|10188.6|10216.8|10212.8|10226.3|10222.3|10192.1|10188.1|199
1647609760000|2022-03-18 13:22:40|10215.9|10211.9|10217.3|10213.3|10225.9|10220.8|10215.4|10211.3|21
1647609770000|2022-03-18 13:22:50|10214.4|10210.4|10223.8|10219.8|10224.4|10220.4|10211.8|10207.8|20
1647609780000|2022-03-18 13:23:00|10225.8|10217.8|10233.8|10229.8|10237|10232.8|10222.8|10217.8|22
1647609790000|2022-03-18 13:23:10|10232.8|10228.8|10238.4|10234.4|10242.8|10236.8|10229.8|10225.3|9
1647609800000|2022-03-18 13:23:20|10237.9|10233.9|10239.3|10235.3|10239.8|10235.8|10229.3|10221.9|19
1647609810000|2022-03-18 13:23:30|10241.3|10233.3|10241.4|10237.4|10245.3|10241.3|10236.8|10230.8|14
1647609820000|2022-03-18 13:23:40|10241.9|10237.9|10238.4|10234.4|10245.8|10240.3|10237.9|10233.8|4
1647609830000|2022-03-18 13:23:50|10238.3|10234.3|10247.3|10239.3|10247.3|10242.3|10237.4|10233.3|18
1647609840000|2022-03-18 13:24:00|10245.2|10241.2|10241.8|10237.8|10248.3|10244.3|10240.4|10234.9|15
1647609850000|2022-03-18 13:24:10|10241.9|10237.9|10243.8|10239.8|10247.3|10243.3|10241.8|10236.1|6
1647609860000|2022-03-18 13:24:20|10242.9|10238.9|10240.4|10236.4|10246.3|10242.3|10240.4|10236.4|66
1647609870000|2022-03-18 13:24:30|10237.4|10233.4|10237.9|10233.9|10240.9|10236.9|10237.4|10233.4|11
1647609880000|2022-03-18 13:24:40|10239.4|10235.4|10242.4|10238.4|10242.4|10238.4|10232.4|10228.4|11
1647609890000|2022-03-18 13:24:50|10241.9|10237.9|10245.9|10241.9|10246.4|10242.4|10240.9|10236.8|18
1647609900000|2022-03-18 13:25:00|10247.9|10243.9|10251.4|10243.4|10259.4|10255.4|10247.9|10242.4|33
1647609910000|2022-03-18 13:25:10|10249.4|10245.4|10249.4|10245.4|10255.4|10249.9|10247.4|10242.3|6
1647609920000|2022-03-18 13:25:20|10248.9|10244.9|10256.9|10252.9|10258.4|10254.4|10247.8|10242.4|14
1647609930000|2022-03-18 13:25:30|10255.9|10251.9|10245.9|10241.9|10255.9|10251.9|10245.9|10241.9|14
1647609940000|2022-03-18 13:25:40|10251.9|10243.9|10250.4|10242.4|10255.9|10249.6|10248|10241.9|11
1647609950000|2022-03-18 13:25:50|10249.9|10241.9|10256.9|10252.9|10256.9|10252.9|10247.4|10241.4|0
1647609960000|2022-03-18 13:26:00|10257.4|10253.4|10248.9|10244.9|10257.9|10253.9|10247.9|10243.9|4
1647609970000|2022-03-18 13:26:10|10247.9|10243.9|10252.4|10244.4|10252.4|10244.9|10240.9|10234.9|2
1647609980000|2022-03-18 13:26:20|10251.4|10243.4|10244.9|10240.9|10251.4|10245.3|10242.4|10237.9|0
1647609990000|2022-03-18 13:26:30|10246.9|10238.9|10247.8|10243.8|10251.3|10245.4|10244.4|10237.9|5
1647610000000|2022-03-18 13:26:40|10249.9|10241.9|10249.4|10241.4|10257.4|10253.4|10246.4|10240.5|16
1647610010000|2022-03-18 13:26:50|10247.9|10243.9|10249.3|10245.3|10250.9|10245.4|10247.9|10241.4|2
1647610020000|2022-03-18 13:27:00|10250.7|10246.7|10255.4|10251.4|10262.4|10254.8|10249.8|10244.3|12
1647610030000|2022-03-18 13:27:10|10256.4|10248.4|10253.8|10249.8|10256.4|10250.9|10249.9|10243.9|4
1647610040000|2022-03-18 13:27:20|10251|10247|10249.9|10245.9|10254.3|10248.9|10249.8|10244|4
1647610050000|2022-03-18 13:27:30|10251.9|10247.9|10256.3|10252.3|10260.3|10255.3|10251.9|10247.9|15
1647610060000|2022-03-18 13:27:40|10256.8|10252.8|10254.8|10250.8|10259.8|10255.8|10253.8|10249.8|2
1647610070000|2022-03-18 13:27:50|10255.8|10251.8|10254.3|10246.3|10255.9|10251.9|10249.8|10244.9|5
1647610080000|2022-03-18 13:28:00|10250.8|10246.8|10253.9|10249.9|10257.3|10251.9|10250.4|10246.4|1
1647610090000|2022-03-18 13:28:10|10253.8|10249.8|10255.3|10247.3|10256.3|10251.9|10252.3|10247.3|1
1647610100000|2022-03-18 13:28:20|10253.3|10249.3|10269.9|10265.9|10272.9|10267.9|10252.8|10248.8|67
1647610110000|2022-03-18 13:28:30|10269.4|10265.4|10272|10268|10275|10270|10268.9|10264.9|68
1647610120000|2022-03-18 13:28:40|10272.1|10268.1|10270.5|10266.5|10273|10269|10268.1|10262.9|11
1647610130000|2022-03-18 13:28:50|10270.4|10266.4|10274.1|10270.1|10279.5|10275.5|10268.5|10262.5|49
1647610140000|2022-03-18 13:29:00|10274|10270|10270.6|10266.6|10275|10271|10269.5|10264.5|14
1647610150000|2022-03-18 13:29:10|10271|10267|10276|10272|10279|10275|10271|10266|8
1647610160000|2022-03-18 13:29:20|10276.5|10272.5|10274|10270|10276.6|10272.6|10269.5|10265.5|4
1647610170000|2022-03-18 13:29:30|10274.2|10270.2|10265.6|10261.6|10277.5|10272.5|10265.6|10261.6|57
1647610180000|2022-03-18 13:29:40|10265.7|10261.7|10265.1|10261.1|10268.6|10264|10263.7|10259.6|3
1647610190000|2022-03-18 13:29:50|10262.6|10258.6|10265.1|10261.1|10268.1|10262.1|10262.6|10257.7|2
1647610200000|2022-03-18 13:30:00|10265.2|10261.2|10286.6|10282.6|10290.1|10284.1|10263.5|10257.6|46
1647610210000|2022-03-18 13:30:10|10288.6|10280.6|10283.1|10279.1|10294.1|10289.1|10282.2|10278.2|36
1647610220000|2022-03-18 13:30:20|10282.2|10278.2|10274.6|10270.6|10284|10278.2|10270.5|10263.5|3
1647610230000|2022-03-18 13:30:30|10275.1|10271.1|10277|10273|10283.5|10277.5|10275|10268.5|4
1647610240000|2022-03-18 13:30:40|10277.5|10273.5|10285.5|10281.5|10285.5|10281.5|10277.5|10273.5|12
1647610250000|2022-03-18 13:30:50|10285.1|10281.1|10281|10277|10285.1|10281.1|10280|10276|0
1647610260000|2022-03-18 13:31:00|10280|10276|10282|10278|10282.5|10278.5|10277|10273|18
1647610270000|2022-03-18 13:31:10|10282.1|10278.1|10281|10277|10282.5|10278.5|10277|10273|11
1647610280000|2022-03-18 13:31:20|10280|10276|10285.5|10281.5|10286.5|10282.5|10279.1|10275.1|3
1647610290000|2022-03-18 13:31:30|10284|10280|10280.5|10276.5|10290|10284|10277|10271.6|17
1647610300000|2022-03-18 13:31:40|10280.6|10276.6|10269.5|10265.5|10283.1|10278|10269.5|10265.5|7
1647610310000|2022-03-18 13:31:50|10269.6|10265.6|10274|10270|10277.1|10273.1|10269.6|10265.6|9
1647610320000|2022-03-18 13:32:00|10273.5|10269.5|10268.7|10264.7|10277.1|10273.1|10267|10263|18
1647610330000|2022-03-18 13:32:10|10270.1|10266.1|10267|10263|10270.6|10266.6|10263|10259|18
1647610340000|2022-03-18 13:32:20|10266.5|10262.5|10268.1|10264.1|10268.5|10264.5|10263|10259|120
1647610350000|2022-03-18 13:32:30|10268|10264|10271.5|10267.5|10277.5|10272|10267.6|10263.6|19
1647610360000|2022-03-18 13:32:40|10272.5|10268.5|10280|10276|10280|10276|10272.5|10268.5|18
1647610370000|2022-03-18 13:32:50|10281.9|10277.9|10280.9|10276.9|10285.4|10281.4|10280.5|10276.5|6
1647610380000|2022-03-18 13:33:00|10281.4|10277.4|10278.5|10274.5|10286.9|10282.9|10278.4|10274.4|13
1647610390000|2022-03-18 13:33:10|10278.9|10274.9|10277.4|10273.4|10286.5|10280.9|10277.4|10273.4|37
1647610400000|2022-03-18 13:33:20|10275.4|10271.4|10273.8|10269.8|10280.9|10276.4|10272.9|10268.9|23
1647610410000|2022-03-18 13:33:30|10273.9|10269.9|10275.8|10271.8|10278.4|10274.4|10269.8|10265.8|12
1647610420000|2022-03-18 13:33:40|10276.8|10272.8|10284.8|10280.8|10284.8|10280.8|10274.8|10270.8|6
1647610430000|2022-03-18 13:33:50|10287.3|10279.3|10299.8|10295.8|10300.3|10296.3|10285.2|10279.3|21
1647610440000|2022-03-18 13:34:00|10300.8|10296.8|10307.3|10303.3|10307.7|10303.7|10300.8|10296.8|40
1647610450000|2022-03-18 13:34:10|10306.8|10302.8|10308.3|10304.3|10309.8|10305.3|10304.3|10300.3|44
1647610460000|2022-03-18 13:34:20|10308.2|10304.2|10316.3|10312.3|10319.3|10314.8|10307.8|10303.8|49
1647610470000|2022-03-18 13:34:30|10319.3|10311.3|10315.8|10311.8|10321.8|10317.8|10313.3|10309.3|14
1647610480000|2022-03-18 13:34:40|10315.2|10311.2|10322.9|10318.9|10324.8|10319.8|10314.8|10310.8|15
1647610490000|2022-03-18 13:34:50|10322.4|10318.4|10315.4|10311.4|10324.8|10318.9|10314.9|10310.4|6
1647610500000|2022-03-18 13:35:00|10315.9|10311.9|10312|10308|10321.4|10316.4|10306.9|10302.9|50
1647610510000|2022-03-18 13:35:10|10313.4|10309.4|10315.9|10311.9|10316.4|10312.4|10309.9|10305.9|5
1647610520000|2022-03-18 13:35:20|10314.9|10310.9|10303.5|10299.5|10314.9|10310.9|10303.5|10299.5|2
1647610530000|2022-03-18 13:35:30|10303.4|10299.4|10300.9|10296.9|10303.4|10299.4|10297.4|10293.4|3
1647610540000|2022-03-18 13:35:40|10300.4|10296.4|10294.4|10290.4|10300.4|10296.4|10294.4|10290.4|11
1647610550000|2022-03-18 13:35:50|10294.5|10290.5|10295.4|10291.4|10297.9|10293.9|10293.5|10289.5|1
1647610560000|2022-03-18 13:36:00|10292.9|10288.9|10296|10292|10299.4|10295.4|10291.9|10287.9|7
1647610570000|2022-03-18 13:36:10|10296.9|10292.9|10294.4|10290.4|10300.4|10296.4|10293.9|10289.9|4
1647610580000|2022-03-18 13:36:20|10293.9|10289.9|10308|10304|10308|10304|10293.4|10289.4|12
1647610590000|2022-03-18 13:36:30|10307.4|10303.4|10307.9|10303.9|10308.4|10304.4|10306|10302|22
1647610600000|2022-03-18 13:36:40|10307.4|10303.4|10298|10294|10313|10309|10298|10294|23
1647610610000|2022-03-18 13:36:50|10297.9|10293.9|10298.9|10294.9|10303.3|10297.4|10295.4|10291.4|7
1647610620000|2022-03-18 13:37:00|10298.8|10294.8|10305.8|10301.8|10306.7|10301.8|10296.9|10292.8|7
1647610630000|2022-03-18 13:37:10|10307.7|10299.7|10307.7|10303.7|10309.7|10305.7|10305.7|10299.7|26
1647610640000|2022-03-18 13:37:20|10307.2|10303.2|10301.3|10297.3|10309.7|10305.7|10301.3|10297.3|13
1647610650000|2022-03-18 13:37:30|10301.8|10297.8|10304.7|10300.7|10305.2|10301.2|10294.8|10290.8|21
1647610660000|2022-03-18 13:37:40|10304.9|10300.9|10296.7|10288.7|10309.7|10303.7|10291.7|10287.7|9
1647610670000|2022-03-18 13:37:50|10296.9|10288.9|10295.2|10291.2|10300.7|10294.7|10295.2|10288.9|6
1647610680000|2022-03-18 13:38:00|10295.3|10291.3|10301.7|10297.7|10306.3|10300.2|10295.3|10291.3|1
1647610690000|2022-03-18 13:38:10|10300.7|10296.7|10304.7|10300.7|10304.7|10300.7|10296.2|10292.2|10
1647610700000|2022-03-18 13:38:20|10302.7|10298.7|10303.2|10299.2|10303.6|10299.6|10300.7|10296.7|6
1647610710000|2022-03-18 13:38:30|10305.7|10301.7|10302.8|10298.8|10305.7|10301.7|10299.7|10295.7|13
1647610720000|2022-03-18 13:38:40|10305.2|10297.2|10297.2|10293.2|10305.2|10299.3|10295.7|10291.7|8
1647610730000|2022-03-18 13:38:50|10297.7|10293.7|10306.1|10298.1|10306.1|10300.7|10294.2|10288.7|6
1647610740000|2022-03-18 13:39:00|10304.2|10296.2|10306.2|10302.2|10306.7|10302.7|10299.1|10293.2|4
1647610750000|2022-03-18 13:39:10|10307.6|10303.6|10319.6|10315.6|10322.1|10316.2|10307.6|10301.7|9
1647610760000|2022-03-18 13:39:20|10321|10317|10315.7|10311.7|10324.2|10320.2|10315.7|10311.7|39
1647610770000|2022-03-18 13:39:30|10316.2|10312.2|10307.6|10303.6|10317.7|10313.7|10306.7|10300.7|3
1647610780000|2022-03-18 13:39:40|10308.1|10304.1|10309.6|10305.6|10312.1|10306.6|10304.7|10300.7|8
1647610790000|2022-03-18 13:39:50|10311.2|10307.2|10319.1|10315.1|10320.6|10316.1|10311.2|10307.2|11
1647610800000|2022-03-18 13:40:00|10318.6|10314.6|10318|10314|10324|10317.6|10314.6|10308.6|7
1647610810000|2022-03-18 13:40:10|10321.5|10313.5|10312.6|10308.6|10321.5|10315.5|10311.5|10307.5|0
1647610820000|2022-03-18 13:40:20|10312.5|10308.5|10308.5|10304.5|10315.5|10311.5|10305.1|10301.1|5
1647610830000|2022-03-18 13:40:30|10308.6|10304.6|10297|10293|10313|10309|10297|10293|14
1647610840000|2022-03-18 13:40:40|10297.5|10293.5|10306.4|10302.4|10308.8|10304.8|10295|10291|5
1647610850000|2022-03-18 13:40:50|10306.9|10302.9|10303.5|10299.5|10312.8|10308.8|10301|10297|5
1647610860000|2022-03-18 13:41:00|10303.3|10299.3|10293.9|10289.9|10303.3|10299.3|10292.8|10288|17
1647610870000|2022-03-18 13:41:10|10293.8|10289.8|10296.8|10292.8|10300.8|10296.8|10292.4|10287.5|4
1647610880000|2022-03-18 13:41:20|10295.8|10291.8|10291.3|10287.3|10302.9|10298.9|10286.8|10282.8|37
1647610890000|2022-03-18 13:41:30|10291.7|10287.7|10287.1|10283.1|10295.2|10291.2|10285.7|10281.7|32
1647610900000|2022-03-18 13:41:40|10286.6|10282.6|10290.3|10286.3|10292.2|10286.7|10285.7|10281.7|4
1647610910000|2022-03-18 13:41:50|10290.2|10286.2|10292.1|10288.1|10294.2|10290.2|10290.2|10286.2|82
1647610920000|2022-03-18 13:42:00|10292.2|10288.2|10283.6|10279.6|10293.1|10289.1|10283.1|10279.1|11
1647610930000|2022-03-18 13:42:10|10285.1|10281.1|10292.1|10288.1|10295.1|10289.1|10282.7|10278.7|10
1647610940000|2022-03-18 13:42:20|10291.7|10287.7|10298.1|10294.1|10298.1|10294.1|10288.1|10284.1|12
1647610950000|2022-03-18 13:42:30|10297.1|10293.1|10298.6|10294.6|10306|10300.1|10297.1|10293.1|28
1647610960000|2022-03-18 13:42:40|10298.7|10294.7|10299.6|10295.6|10304.6|10298.1|10298.7|10294.7|1
1647610970000|2022-03-18 13:42:50|10299.7|10295.7|10301.7|10297.7|10303.2|10298.7|10299.6|10294.7|2
1647610980000|2022-03-18 13:43:00|10302.1|10298.1|10299.1|10295.1|10307.2|10301.2|10295.7|10290.2|0
1647610990000|2022-03-18 13:43:10|10301.4|10297.4|10310.9|10306.9|10310.9|10306.9|10301.4|10297.4|26
1647611000000|2022-03-18 13:43:20|10311.8|10307.8|10319.3|10315.3|10321.3|10317.3|10309.8|10305.8|9
1647611010000|2022-03-18 13:43:30|10319.8|10315.8|10322.8|10318.8|10322.8|10318.8|10316.3|10312.3|10
1647611020000|2022-03-18 13:43:40|10321.8|10317.8|10322.9|10318.9|10330.4|10326.4|10320.9|10316.9|71
1647611030000|2022-03-18 13:43:50|10323|10319|10319.4|10315.4|10323.4|10319.4|10317.9|10313.9|5
1647611040000|2022-03-18 13:44:00|10320.4|10316.4|10320.9|10316.9|10323.9|10319.9|10318.9|10314.9|3
1647611050000|2022-03-18 13:44:10|10318.5|10314.5|10322.9|10318.9|10324.9|10320.9|10317.9|10312.1|6
1647611060000|2022-03-18 13:44:20|10321.9|10317.9|10318.4|10314.4|10321.9|10317.9|10317.8|10312.8|8
1647611070000|2022-03-18 13:44:30|10317.8|10313.8|10315.4|10311.4|10317.8|10313.8|10314.3|10310.3|2
1647611080000|2022-03-18 13:44:40|10315.9|10311.9|10315.5|10311.5|10319.9|10315.9|10314.9|10310.9|15
1647611090000|2022-03-18 13:44:50|10315.4|10311.4|10316.9|10312.9|10320.3|10316.3|10311.9|10307.9|5
1647611100000|2022-03-18 13:45:00|10316.4|10312.4|10295.9|10291.9|10316.4|10312.4|10295.9|10291.9|13
1647611110000|2022-03-18 13:45:10|10294.9|10290.9|10295.6|10287.6|10298.8|10294.8|10292.7|10287.6|69
1647611120000|2022-03-18 13:45:20|10292.7|10288.7|10284.6|10280.6|10292.7|10288.7|10284.6|10280.6|20
1647611130000|2022-03-18 13:45:30|10283.6|10279.6|10276.4|10272.4|10289|10284.1|10276.4|10272.4|49
1647611140000|2022-03-18 13:45:40|10275.9|10271.9|10278.9|10274.9|10285.9|10279.4|10274.9|10270.9|24
1647611150000|2022-03-18 13:45:50|10278.4|10274.4|10269.9|10265.9|10282.3|10276.4|10269.3|10265.3|24
1647611160000|2022-03-18 13:46:00|10270.3|10266.3|10266.9|10258.9|10271.9|10267.4|10259.9|10255.9|50
1647611170000|2022-03-18 13:46:10|10266.5|10258.5|10268.4|10264.4|10268.4|10264.4|10258.9|10254.4|54
1647611180000|2022-03-18 13:46:20|10268.3|10264.3|10255.9|10251.9|10268.3|10264.3|10254.9|10250.9|25
1647611190000|2022-03-18 13:46:30|10255.8|10251.8|10258.2|10254.2|10261.2|10257.2|10251.3|10246.3|15
1647611200000|2022-03-18 13:46:40|10259.7|10255.7|10257.7|10253.7|10262.7|10257.3|10254.2|10249.4|26
1647611210000|2022-03-18 13:46:50|10255.8|10251.8|10257.3|10253.3|10263.3|10259.3|10255.2|10251.2|17
1647611220000|2022-03-18 13:47:00|10255.9|10251.9|10263.7|10259.7|10267.3|10263.3|10252.3|10248.3|16
1647611230000|2022-03-18 13:47:10|10264.2|10260.2|10252.2|10248.2|10265.5|10260.2|10250.7|10245.7|35
1647611240000|2022-03-18 13:47:20|10251.5|10247.5|10248.3|10244.3|10251.5|10247.5|10244.8|10240.8|24
1647611250000|2022-03-18 13:47:30|10249.2|10245.2|10244.7|10240.7|10251.8|10247.8|10244.7|10240.7|7
1647611260000|2022-03-18 13:47:40|10244.8|10240.8|10242.6|10238.6|10250.9|10245.8|10242.1|10238.1|48
1647611270000|2022-03-18 13:47:50|10244.1|10240.1|10241.7|10237.7|10251.1|10247.1|10239.6|10235.6|14
1647611280000|2022-03-18 13:48:00|10242.6|10238.6|10240.5|10236.5|10244.7|10240.7|10233.5|10229.5|47
1647611290000|2022-03-18 13:48:10|10240.9|10236.9|10241|10237|10243|10239|10236.5|10232.5|12
1647611300000|2022-03-18 13:48:20|10240.5|10236.5|10245|10241|10247|10243|10240.5|10236.5|4
1647611310000|2022-03-18 13:48:30|10244.8|10240.8|10251.1|10247.1|10251.5|10247.5|10243|10239|15
1647611320000|2022-03-18 13:48:40|10251.2|10247.2|10249.6|10245.6|10254.1|10250.1|10247.1|10243.1|9
1647611330000|2022-03-18 13:48:50|10247.6|10243.6|10248.6|10244.6|10254.6|10250.6|10247.6|10243.6|9
1647611340000|2022-03-18 13:49:00|10248.4|10244.4|10248.1|10244.1|10250.6|10246.6|10247.1|10243.1|21
1647611350000|2022-03-18 13:49:10|10247.7|10243.7|10240.1|10236.1|10247.7|10243.7|10238.1|10232.7|17
1647611360000|2022-03-18 13:49:20|10245.6|10237.6|10248.6|10244.6|10249.2|10245.2|10241.8|10235.8|35
1647611370000|2022-03-18 13:49:30|10247.6|10243.6|10249|10245|10255.1|10251.1|10246.5|10242.1|18
1647611380000|2022-03-18 13:49:40|10247.6|10243.6|10246|10242|10247.6|10243.6|10241.1|10237.1|5
1647611390000|2022-03-18 13:49:50|10244.5|10240.5|10239|10235|10244.5|10240.5|10237|10233|12
1647611400000|2022-03-18 13:50:00|10239.5|10235.5|10247|10243|10248.5|10243|10239|10235|1
1647611410000|2022-03-18 13:50:10|10246.5|10242.5|10240.6|10236.6|10246.5|10242.5|10239.1|10235.1|13
1647611420000|2022-03-18 13:50:20|10237.7|10233.7|10230.5|10226.5|10237.7|10233.7|10229.1|10225.1|18
1647611430000|2022-03-18 13:50:30|10230.1|10226.1|10227|10223|10233.5|10229.5|10226.5|10222.5|20
1647611440000|2022-03-18 13:50:40|10227.5|10223.5|10226.1|10222.1|10230.1|10226.1|10224|10220|12
1647611450000|2022-03-18 13:50:50|10225.6|10221.6|10220|10216|10227|10223|10218|10214|43
1647611460000|2022-03-18 13:51:00|10219.6|10215.6|10226|10222|10226.5|10222.5|10219.6|10215.6|4
1647611470000|2022-03-18 13:51:10|10226.4|10222.4|10229|10225|10232|10228|10223.9|10219.9|10
1647611480000|2022-03-18 13:51:20|10228.9|10224.9|10221|10217|10228.9|10224.9|10218.5|10214.5|9
1647611490000|2022-03-18 13:51:30|10222.9|10218.9|10223|10219|10225|10221|10219|10215|5
1647611500000|2022-03-18 13:51:40|10223.5|10219.5|10218|10214|10223.5|10219.5|10216|10212|16
1647611510000|2022-03-18 13:51:50|10217.5|10213.5|10221.1|10217.1|10223.5|10219.5|10216.1|10212.1|10
1647611520000|2022-03-18 13:52:00|10222.1|10218.1|10222|10218|10226.5|10222.5|10222|10218|13
1647611530000|2022-03-18 13:52:10|10220.9|10216.9|10222|10218|10223.4|10219.4|10217|10213|7
1647611540000|2022-03-18 13:52:20|10221.5|10217.5|10224.9|10220.9|10225|10221|10219.4|10215.4|3
1647611550000|2022-03-18 13:52:30|10225.1|10221.1|10237|10233|10237|10233|10225.1|10221.1|10
1647611560000|2022-03-18 13:52:40|10236.5|10232.5|10231.4|10227.4|10239|10235|10231.4|10227.4|8
1647611570000|2022-03-18 13:52:50|10230.9|10226.9|10232|10228|10232.5|10228.5|10229.4|10225.4|26
1647611580000|2022-03-18 13:53:00|10232.1|10228.1|10232.5|10228.5|10238.1|10234.1|10231.9|10227.9|11
1647611590000|2022-03-18 13:53:10|10232.6|10228.6|10223.5|10219.5|10235.5|10231.5|10222.9|10218.9|10
1647611600000|2022-03-18 13:53:20|10222.5|10218.5|10217|10213|10223|10219|10217|10213|10
1647611610000|2022-03-18 13:53:30|10218|10214|10225|10221|10225|10221|10216.5|10212.5|5
1647611620000|2022-03-18 13:53:40|10226|10222|10222|10218|10226.5|10222.5|10215.9|10211.9|7
1647611630000|2022-03-18 13:53:50|10221.9|10217.9|10215|10211|10221.9|10217.9|10213.9|10209.9|8
1647611640000|2022-03-18 13:54:00|10215.2|10211.2|10223|10219|10224|10220|10211|10207|21
1647611650000|2022-03-18 13:54:10|10223.1|10219.1|10229.9|10225.9|10234.5|10230.5|10223.1|10219.1|11
1647611660000|2022-03-18 13:54:20|10227.5|10223.5|10225.9|10221.9|10229.9|10225.9|10223.5|10219.5|12
1647611670000|2022-03-18 13:54:30|10226.1|10222.1|10230.4|10226.4|10232.8|10228.8|10226.1|10222.1|6
1647611680000|2022-03-18 13:54:40|10229|10225|10223.9|10219.9|10231.9|10227.9|10223.9|10219.9|2
1647611690000|2022-03-18 13:54:50|10223|10219|10226.5|10222.5|10227.9|10223.9|10223|10219|79
1647611700000|2022-03-18 13:55:00|10228.5|10224.5|10217.5|10213.5|10228.5|10224.5|10216.9|10212.9|165
1647611710000|2022-03-18 13:55:10|10217|10213|10209.4|10205.4|10217|10213|10207.5|10203.5|64
1647611720000|2022-03-18 13:55:20|10208.9|10204.9|10185|10181|10208.9|10204.9|10181|10177|80
1647611730000|2022-03-18 13:55:30|10185.1|10181.1|10188.5|10184.5|10189.5|10184.5|10179.9|10175.9|83
1647611740000|2022-03-18 13:55:40|10188.6|10184.6|10187.4|10183.4|10192.6|10188.6|10187.4|10183.4|51
1647611750000|2022-03-18 13:55:50|10187.5|10183.5|10184.9|10180.9|10192.4|10188.4|10182|10178|40
1647611760000|2022-03-18 13:56:00|10183.9|10179.9|10185.9|10181.9|10188.4|10184.4|10181.9|10177.9|28
1647611770000|2022-03-18 13:56:10|10182.5|10178.5|10181.9|10177.9|10182.9|10178.9|10178|10174|26
1647611780000|2022-03-18 13:56:20|10181.5|10177.5|10173|10169|10181.9|10177.9|10170.5|10166.5|33
1647611790000|2022-03-18 13:56:30|10172|10168|10171.5|10167.5|10174.4|10170.4|10169|10165|18
1647611800000|2022-03-18 13:56:40|10171.4|10167.4|10176.9|10172.9|10176.9|10172.9|10170.5|10166.2|19
1647611810000|2022-03-18 13:56:50|10177.4|10173.4|10189.4|10185.4|10189.4|10185.4|10174.9|10170.9|24
1647611820000|2022-03-18 13:57:00|10191.4|10187.4|10190.9|10186.9|10191.9|10187.9|10185|10181|2
1647611830000|2022-03-18 13:57:10|10191.9|10187.9|10201.5|10197.5|10201.6|10197.6|10191.9|10187.9|39
1647611840000|2022-03-18 13:57:20|10200|10196|10202.6|10198.6|10202.6|10198.6|10196.5|10192.5|5
1647611850000|2022-03-18 13:57:30|10203.5|10199.5|10199.5|10195.5|10204.6|10200.6|10197|10193|6
1647611860000|2022-03-18 13:57:40|10199|10195|10207|10203|10207|10203|10199|10195|6
1647611870000|2022-03-18 13:57:50|10206.4|10202.4|10196|10192|10206.4|10202.4|10193.9|10189.9|3
1647611880000|2022-03-18 13:58:00|10196.9|10192.9|10190|10186|10199.5|10195.5|10187.4|10183.4|56
1647611890000|2022-03-18 13:58:10|10190.1|10186.1|10195.2|10191.2|10198.2|10194.2|10190.1|10186.1|14
1647611900000|2022-03-18 13:58:20|10194.7|10190.7|10202.7|10198.7|10203.2|10199.2|10193.6|10189.6|1
1647611910000|2022-03-18 13:58:30|10204.1|10200.1|10203.5|10199.5|10205.6|10201.6|10200.5|10196.5|15
1647611920000|2022-03-18 13:58:40|10204|10200|10203|10199|10205|10201|10198.4|10192.5|7
1647611930000|2022-03-18 13:58:50|10204.3|10200.3|10189|10185|10204.3|10200.3|10188.5|10184.5|30
1647611940000|2022-03-18 13:59:00|10188.5|10184.5|10184.7|10180.7|10192.6|10188.6|10184.6|10178.6|2
1647611950000|2022-03-18 13:59:10|10184.6|10180.6|10184.5|10180.5|10185|10181|10180.5|10175.1|4
1647611960000|2022-03-18 13:59:20|10184|10180|10181.5|10177.5|10184.5|10180.1|10179.1|10173.1|10
1647611970000|2022-03-18 13:59:30|10185|10181|10178.5|10174.5|10185|10181|10178.5|10174|7
1647611980000|2022-03-18 13:59:40|10178|10174|10171.2|10167.2|10180|10174.9|10171.1|10167.1|42
1647611990000|2022-03-18 13:59:50|10173.6|10169.6|10158.7|10150.7|10176.2|10169.6|10156.3|10150.7|144
1647612000000|2022-03-18 14:00:00|10156.2|10152.2|10167.7|10159.7|10171.1|10164.5|10156.2|10152.2|32
1647612010000|2022-03-18 14:00:10|10168.6|10160.6|10173.5|10165.5|10173.5|10165.5|10164.5|10158.5|9
1647612020000|2022-03-18 14:00:20|10173.6|10165.6|10166.4|10162.4|10175|10169.5|10165.9|10159.5|8
1647612030000|2022-03-18 14:00:30|10166.9|10162.9|10169.8|10165.8|10172.3|10166.4|10166.9|10161.4|19
1647612040000|2022-03-18 14:00:40|10169.4|10165.4|10169.7|10165.7|10177.3|10172.7|10168.3|10164.3|16
1647612050000|2022-03-18 14:00:50|10168.3|10164.3|10177.3|10173.3|10182.3|10178.3|10166.9|10162.9|7
1647612060000|2022-03-18 14:01:00|10176.8|10172.8|10168.8|10164.8|10176.8|10172.8|10165.3|10161.3|11
1647612070000|2022-03-18 14:01:10|10167.3|10163.3|10159.8|10155.8|10170.2|10166.2|10159.3|10155.3|34
1647612080000|2022-03-18 14:01:20|10159.3|10155.3|10149.5|10145.5|10159.4|10155.4|10149.3|10145.3|44
1647612090000|2022-03-18 14:01:30|10149.9|10145.9|10152|10148|10152|10148|10148|10144|15
1647612100000|2022-03-18 14:01:40|10151.5|10147.5|10167.4|10163.4|10167.4|10163.4|10148.5|10144.5|11
1647612110000|2022-03-18 14:01:50|10167.5|10163.5|10170|10166|10176|10172|10165.9|10161.9|16
1647612120000|2022-03-18 14:02:00|10170.1|10166.1|10169.5|10165.5|10174.4|10170.4|10166.5|10162.5|10
1647612130000|2022-03-18 14:02:10|10169.6|10165.6|10175.6|10171.6|10182|10178|10169.6|10165.6|23
1647612140000|2022-03-18 14:02:20|10174.6|10170.6|10184|10180|10186.1|10182.1|10172.5|10168.5|26
1647612150000|2022-03-18 14:02:30|10183.1|10179.1|10177.6|10173.6|10185.1|10181.1|10177.1|10173.1|8
1647612160000|2022-03-18 14:02:40|10178.1|10174.1|10179.5|10175.5|10181.5|10177.5|10175.5|10171.5|20
1647612170000|2022-03-18 14:02:50|10180|10176|10185.5|10181.5|10187.5|10183.5|10180|10176|9
1647612180000|2022-03-18 14:03:00|10186.5|10182.5|10188.5|10184.5|10188.9|10184.9|10184.5|10180.5|7
1647612190000|2022-03-18 14:03:10|10188.4|10184.4|10186.9|10182.9|10190.9|10186.9|10185|10181|13
1647612200000|2022-03-18 14:03:20|10188.4|10184.4|10188.5|10184.5|10190.5|10186.5|10187.5|10183.5|3
1647612210000|2022-03-18 14:03:30|10191.4|10187.4|10198|10194|10201|10197|10189.9|10185.9|26
1647612220000|2022-03-18 14:03:40|10197.5|10193.5|10189.5|10185.5|10198.5|10194.5|10189.5|10185.5|13
1647612230000|2022-03-18 14:03:50|10190.6|10186.6|10193.5|10189.5|10196|10192|10189|10185|12
1647612240000|2022-03-18 14:04:00|10191.5|10187.5|10186.5|10182.5|10193|10189|10185.5|10181.5|4
1647612250000|2022-03-18 14:04:10|10186.6|10182.6|10180.5|10176.5|10188.5|10184.5|10180.5|10176.5|11
1647612260000|2022-03-18 14:04:20|10179.5|10175.5|10179.1|10175.1|10182.5|10178.5|10173|10169|12
1647612270000|2022-03-18 14:04:30|10180.1|10176.1|10178.5|10174.5|10184.6|10180.6|10178.5|10174.5|4
1647612280000|2022-03-18 14:04:40|10177|10173|10181.6|10177.6|10183.6|10179.6|10177|10173|16
1647612290000|2022-03-18 14:04:50|10180.5|10176.5|10187.6|10183.6|10187.6|10183.6|10180.5|10176.5|8
1647612300000|2022-03-18 14:05:00|10188.1|10184.1|10190.6|10186.6|10192.9|10188.9|10183.6|10179.6|32
1647612310000|2022-03-18 14:05:10|10191|10187|10189.1|10185.1|10194.6|10190.6|10188.1|10184.1|15
1647612320000|2022-03-18 14:05:20|10188.6|10184.6|10189.1|10185.1|10189.1|10185.1|10184.1|10180.1|3
1647612330000|2022-03-18 14:05:30|10188.4|10184.4|10189|10185|10192|10188|10185.1|10181.1|10
1647612340000|2022-03-18 14:05:40|10187.6|10183.6|10183.6|10179.6|10188.1|10184.1|10182.6|10178.6|5
1647612350000|2022-03-18 14:05:50|10184.1|10180.1|10199.1|10195.1|10200.1|10196.1|10184.1|10180.1|9
1647612360000|2022-03-18 14:06:00|10198.6|10194.6|10190.1|10186.1|10199.1|10195.1|10189|10185|9
1647612370000|2022-03-18 14:06:10|10191.5|10187.5|10181.4|10177.4|10192.6|10188.6|10180.9|10176.9|87
1647612380000|2022-03-18 14:06:20|10181.3|10177.3|10178.9|10174.9|10181.3|10177.3|10171.9|10167.9|10
1647612390000|2022-03-18 14:06:30|10178.4|10174.4|10172.3|10168.3|10179.4|10175.4|10171.9|10167.9|37
1647612400000|2022-03-18 14:06:40|10171.4|10167.4|10176.3|10172.3|10176.4|10172.4|10170.8|10166.8|13
1647612410000|2022-03-18 14:06:50|10178.7|10174.7|10181.4|10177.4|10183.3|10179.3|10177.8|10173.8|19
1647612420000|2022-03-18 14:07:00|10181.8|10177.8|10179.9|10175.9|10185.7|10181.7|10179.4|10175.4|7
1647612430000|2022-03-18 14:07:10|10180.9|10176.9|10190.9|10186.9|10191.8|10187.8|10180.9|10176.9|22
1647612440000|2022-03-18 14:07:20|10190.4|10186.4|10211.8|10207.8|10211.8|10207.8|10190.4|10186.4|29
1647612450000|2022-03-18 14:07:30|10211.9|10207.9|10233.6|10229.6|10238.8|10232.8|10209.5|10205.5|87
1647612460000|2022-03-18 14:07:40|10233|10229|10234.6|10230.6|10240|10235.1|10232.1|10228.1|18
1647612470000|2022-03-18 14:07:50|10234.7|10230.7|10236.1|10232.1|10249.5|10244.6|10233.6|10229.6|54
1647612480000|2022-03-18 14:08:00|10235.6|10231.6|10233.1|10229.1|10236.1|10232.1|10228.1|10224.1|24
1647612490000|2022-03-18 14:08:10|10233.7|10229.7|10232.6|10228.6|10237.6|10233.6|10228.6|10224.6|24
1647612500000|2022-03-18 14:08:20|10231.6|10227.6|10238.6|10234.6|10239.6|10235.6|10230.6|10226.6|27
1647612510000|2022-03-18 14:08:30|10238.1|10234.1|10235.6|10231.6|10239.7|10235.7|10230.6|10226.6|6
1647612520000|2022-03-18 14:08:40|10236.6|10232.6|10239.2|10235.2|10241.6|10237.6|10236.6|10232.6|12
1647612530000|2022-03-18 14:08:50|10239.4|10235.4|10234.2|10230.2|10245.7|10241.7|10233.7|10229.7|22
1647612540000|2022-03-18 14:09:00|10234.3|10230.3|10237.7|10233.7|10241.5|10237.5|10234.3|10230.3|1
1647612550000|2022-03-18 14:09:10|10237.6|10233.6|10230.1|10226.1|10240.1|10236.1|10230.1|10226.1|0
1647612560000|2022-03-18 14:09:20|10229.6|10225.6|10227.4|10223.4|10235.6|10231.6|10227.4|10223.4|16
1647612570000|2022-03-18 14:09:30|10227.6|10223.6|10240.9|10236.9|10240.9|10236.9|10225.5|10221.5|97
1647612580000|2022-03-18 14:09:40|10241|10237|10237.5|10233.5|10246|10242|10236.4|10232.4|19
1647612590000|2022-03-18 14:09:50|10237.6|10233.6|10230.9|10226.9|10241|10237|10230|10226|14
1647612600000|2022-03-18 14:10:00|10230.8|10226.8|10222.3|10218.3|10230.8|10226.8|10216.5|10212.5|23
1647612610000|2022-03-18 14:10:10|10222.4|10218.4|10235.9|10231.9|10238.9|10234.9|10222.4|10218.4|22
1647612620000|2022-03-18 14:10:20|10235.3|10231.3|10229.8|10225.8|10235.4|10231.4|10227.8|10223.8|10
1647612630000|2022-03-18 14:10:30|10230|10226|10237.2|10233.2|10242.3|10238.3|10230|10226|17
1647612640000|2022-03-18 14:10:40|10237.3|10233.3|10235.3|10231.3|10240.2|10236.2|10234.7|10230.7|11
1647612650000|2022-03-18 14:10:50|10235.4|10231.4|10238.2|10234.2|10245.8|10238.8|10234.3|10230.3|3
1647612660000|2022-03-18 14:11:00|10237.8|10233.8|10230.3|10226.3|10237.8|10233.8|10227.8|10223.8|6
1647612670000|2022-03-18 14:11:10|10230.2|10226.2|10222.7|10218.7|10230.8|10226.8|10221.8|10217.8|11
1647612680000|2022-03-18 14:11:20|10222.2|10218.2|10213.3|10209.3|10222.7|10218.7|10213.3|10209.3|20
1647612690000|2022-03-18 14:11:30|10211.3|10207.3|10206.3|10202.3|10212.7|10208.7|10206.3|10202.3|27
1647612700000|2022-03-18 14:11:40|10206.2|10202.2|10213.8|10209.8|10213.8|10209.8|10201.8|10197.8|2
1647612710000|2022-03-18 14:11:50|10214.8|10210.8|10208.8|10204.8|10216.3|10212.3|10208.8|10204.8|12
1647612720000|2022-03-18 14:12:00|10208.3|10204.3|10208.4|10204.4|10214.7|10210.7|10199.9|10195.9|25
1647612730000|2022-03-18 14:12:10|10207.9|10203.9|10201.3|10197.3|10207.9|10203.9|10200.8|10196.8|2
1647612740000|2022-03-18 14:12:20|10202.3|10198.3|10203.3|10199.3|10203.3|10199.3|10195.3|10191.3|11
1647612750000|2022-03-18 14:12:30|10202.3|10198.3|10216.9|10212.9|10219.8|10215.8|10200.8|10196.8|18
1647612760000|2022-03-18 14:12:40|10217.3|10213.3|10219.8|10215.8|10220.8|10216.8|10216.3|10212.3|21
1647612770000|2022-03-18 14:12:50|10219.9|10215.9|10214.3|10210.3|10219.9|10215.9|10209.3|10205.3|14
1647612780000|2022-03-18 14:13:00|10215.8|10211.8|10222|10218|10222.9|10218.9|10214.3|10210.3|39
1647612790000|2022-03-18 14:13:10|10228.4|10220.4|10234.6|10230.6|10236.1|10232.1|10225|10220.4|9
1647612800000|2022-03-18 14:13:20|10235.1|10231.1|10230|10226|10243.1|10239.1|10229.5|10225.5|26
1647612810000|2022-03-18 14:13:30|10230.5|10226.5|10229.9|10225.9|10236.9|10232.9|10229.9|10225.9|4
1647612820000|2022-03-18 14:13:40|10230.5|10226.5|10229.9|10225.9|10231.5|10227.5|10227|10223|1
1647612830000|2022-03-18 14:13:50|10229.5|10225.5|10233.5|10229.5|10238|10234|10229.5|10225.5|11
1647612840000|2022-03-18 14:14:00|10234.9|10230.9|10230.4|10226.4|10235|10231|10227.5|10223.5|1
1647612850000|2022-03-18 14:14:10|10230|10226|10242|10238|10243|10239|10230|10226|2
1647612860000|2022-03-18 14:14:20|10242.5|10238.5|10239.9|10235.9|10245.5|10241.5|10237|10233|13
1647612870000|2022-03-18 14:14:30|10240.5|10236.5|10244.9|10240.9|10247.9|10243.9|10239.4|10235.4|6
1647612880000|2022-03-18 14:14:40|10245|10241|10248.5|10244.5|10249|10245|10243|10239|2
1647612890000|2022-03-18 14:14:50|10247.9|10243.9|10241.5|10237.5|10247.9|10243.9|10240.9|10236.9|8
1647612900000|2022-03-18 14:15:00|10238.9|10234.9|10240.5|10236.5|10244.5|10240.5|10238.9|10234.9|9
1647612910000|2022-03-18 14:15:10|10240.4|10236.4|10233.9|10229.9|10241.5|10237.5|10233.5|10229.5|9
1647612920000|2022-03-18 14:15:20|10233.4|10229.4|10239.5|10235.5|10240.5|10236.5|10233.1|10229.1|4
1647612930000|2022-03-18 14:15:30|10239|10235|10247.5|10243.5|10248|10244|10239|10235|25
1647612940000|2022-03-18 14:15:40|10247.4|10243.4|10248|10244|10249.5|10245.5|10245.3|10241.3|10
1647612950000|2022-03-18 14:15:50|10248.1|10244.1|10247|10243|10250.9|10246.9|10246|10242|31
1647612960000|2022-03-18 14:16:00|10246.9|10242.9|10246.4|10242.4|10251|10247|10243|10239|34
1647612970000|2022-03-18 14:16:10|10246.5|10242.5|10256.5|10252.5|10256.5|10252.5|10246.5|10242.5|13
1647612980000|2022-03-18 14:16:20|10255|10251|10256.6|10252.6|10261.4|10257.4|10252|10248|8
1647612990000|2022-03-18 14:16:30|10257|10253|10262.9|10258.9|10263.4|10259.4|10257|10253|26
1647613000000|2022-03-18 14:16:40|10263.4|10259.4|10263.5|10259.5|10266.9|10262.9|10262.9|10258.9|42
1647613010000|2022-03-18 14:16:50|10261.5|10257.5|10264.5|10260.5|10268.6|10264.6|10261.5|10257.5|7
1647613020000|2022-03-18 14:17:00|10265|10261|10263.1|10259.1|10267.4|10263.4|10263|10259|5
1647613030000|2022-03-18 14:17:10|10264|10260|10264.6|10260.6|10271.1|10267.1|10260.6|10256.6|26
1647613040000|2022-03-18 14:17:20|10264.5|10260.5|10264.6|10260.6|10264.6|10260.6|10258.6|10254.6|12
1647613050000|2022-03-18 14:17:30|10263.1|10259.1|10260.1|10256.1|10263.1|10259.1|10253.6|10249.6|11
1647613060000|2022-03-18 14:17:40|10259.1|10255.1|10256.1|10252.1|10259.6|10255.6|10252.6|10248.6|5
1647613070000|2022-03-18 14:17:50|10257.1|10253.1|10262.1|10258.1|10262.1|10258.1|10253.1|10249.1|11
1647613080000|2022-03-18 14:18:00|10262.6|10258.6|10272.1|10268.1|10273.7|10269.7|10261.6|10257.6|35
1647613090000|2022-03-18 14:18:10|10271.6|10267.6|10268.1|10264.1|10273.6|10269.6|10265.1|10261.1|15
1647613100000|2022-03-18 14:18:20|10267.6|10263.6|10264|10260|10271|10267|10261.2|10257.2|4
1647613110000|2022-03-18 14:18:30|10263.6|10259.6|10261.6|10257.6|10263.6|10259.6|10255.6|10251.6|15
1647613120000|2022-03-18 14:18:40|10260.6|10256.6|10256.6|10252.6|10260.6|10256.6|10256.1|10252.1|11
1647613130000|2022-03-18 14:18:50|10256.5|10252.5|10251.1|10247.1|10256.5|10252.5|10246.1|10242.1|8
1647613140000|2022-03-18 14:19:00|10251|10247|10239.2|10235.2|10251|10247|10239.2|10235.2|95
1647613150000|2022-03-18 14:19:10|10239.3|10235.3|10234.7|10230.7|10240.3|10236.3|10232.8|10228.8|33
1647613160000|2022-03-18 14:19:20|10234.2|10230.2|10234.6|10230.6|10237.1|10233.1|10233.1|10229.1|12
1647613170000|2022-03-18 14:19:30|10232.6|10228.6|10235.7|10231.7|10239|10235|10232.1|10228.1|9
1647613180000|2022-03-18 14:19:40|10234.7|10230.7|10229.8|10225.8|10234.7|10230.7|10228.7|10224.7|12
1647613190000|2022-03-18 14:19:50|10230.3|10226.3|10226.2|10222.2|10232.2|10228.2|10225.7|10221.7|11
1647613200000|2022-03-18 14:20:00|10226.7|10222.7|10226.7|10222.7|10231.7|10227.7|10225.2|10221.2|5
1647613210000|2022-03-18 14:20:10|10226.8|10222.8|10230.7|10226.7|10231.2|10227.2|10226.8|10222.8|5
1647613220000|2022-03-18 14:20:20|10231.3|10227.3|10235.7|10231.7|10237.2|10233.2|10230.1|10226.1|11
1647613230000|2022-03-18 14:20:30|10234.2|10230.2|10233.7|10229.7|10234.2|10230.2|10229.1|10225.1|5
1647613240000|2022-03-18 14:20:40|10234.2|10230.2|10227.2|10223.2|10235.7|10231.7|10227.2|10223.2|10
1647613250000|2022-03-18 14:20:50|10226.7|10222.7|10224.7|10220.7|10230.7|10226.7|10224.6|10220.6|9
1647613260000|2022-03-18 14:21:00|10225.1|10221.1|10221.6|10217.6|10225.2|10221.2|10219.6|10215.6|3
1647613270000|2022-03-18 14:21:10|10221.1|10217.1|10216.1|10212.1|10222.1|10218.1|10214.1|10210.1|18
1647613280000|2022-03-18 14:21:20|10215.6|10211.6|10213.2|10209.2|10217.7|10213.7|10212.8|10208.8|46
1647613290000|2022-03-18 14:21:30|10213.3|10209.3|10218.2|10214.2|10223.2|10219.2|10213.2|10209.2|33
1647613300000|2022-03-18 14:21:40|10217.8|10213.8|10218|10214|10219.6|10215.6|10212.7|10208.7|80
1647613310000|2022-03-18 14:21:50|10218.1|10214.1|10216.6|10212.6|10218.6|10214.6|10214.5|10210.5|5
1647613320000|2022-03-18 14:22:00|10215.1|10211.1|10215.6|10211.6|10222.5|10218.5|10215.1|10211.1|30
1647613330000|2022-03-18 14:22:10|10215.5|10211.5|10205.1|10201.1|10215.5|10211.5|10203.5|10199.5|21
1647613340000|2022-03-18 14:22:20|10205.2|10201.2|10210|10206|10210.9|10206.9|10199|10195|9
1647613350000|2022-03-18 14:22:30|10209.5|10205.5|10210|10206|10216.6|10212.6|10208.6|10204.6|10
1647613360000|2022-03-18 14:22:40|10209.5|10205.5|10211.1|10207.1|10212|10208|10208.5|10204.5|156
1647613370000|2022-03-18 14:22:50|10210|10206|10204.1|10200.1|10210|10206|10201.6|10197.6|14
1647613380000|2022-03-18 14:23:00|10203.7|10199.7|10207.6|10203.6|10214|10210|10203.7|10199.7|12
1647613390000|2022-03-18 14:23:10|10207.1|10203.1|10208.7|10204.7|10211.1|10207.1|10207.1|10203.1|2
1647613400000|2022-03-18 14:23:20|10208.2|10204.2|10219.8|10215.8|10221.2|10217.2|10208.2|10204.2|12
1647613410000|2022-03-18 14:23:30|10220.7|10216.7|10218.6|10214.6|10222.6|10218.6|10218.6|10214.6|18
1647613420000|2022-03-18 14:23:40|10217.6|10213.6|10219.6|10215.6|10220.6|10216.6|10217.6|10213.6|2
1647613430000|2022-03-18 14:23:50|10218.7|10214.7|10225.6|10221.6|10225.7|10221.7|10216.1|10212.1|11
1647613440000|2022-03-18 14:24:00|10224.1|10220.1|10213.1|10209.1|10224.1|10220.1|10213.1|10209.1|6
1647613450000|2022-03-18 14:24:10|10213.6|10209.6|10220.1|10216.1|10221.6|10217.6|10213.6|10209.6|7
1647613460000|2022-03-18 14:24:20|10219.6|10215.6|10225.6|10221.6|10225.6|10221.6|10215.5|10211.5|3
1647613470000|2022-03-18 14:24:30|10225.5|10221.5|10231.2|10227.2|10233.5|10229.5|10225.5|10221.5|39
1647613480000|2022-03-18 14:24:40|10230.7|10226.7|10231.2|10227.2|10232.2|10228.2|10229.6|10225.6|3
1647613490000|2022-03-18 14:24:50|10231.7|10227.7|10235.7|10231.7|10236.7|10232.7|10231.7|10227.7|17
1647613500000|2022-03-18 14:25:00|10236.1|10232.1|10239.7|10235.7|10241.7|10237.7|10233.2|10229.2|37
1647613510000|2022-03-18 14:25:10|10238.1|10234.1|10238.1|10234.1|10241.6|10237.6|10237.2|10233.2|8
1647613520000|2022-03-18 14:25:20|10236.2|10232.2|10236.7|10232.7|10237.2|10233.2|10233.7|10229.7|11
1647613530000|2022-03-18 14:25:30|10238.7|10234.7|10236.6|10232.6|10241.6|10237.6|10235.6|10231.6|11
1647613540000|2022-03-18 14:25:40|10236.2|10232.2|10235.6|10231.6|10238.6|10234.6|10235.6|10231.6|13
1647613550000|2022-03-18 14:25:50|10235.7|10231.7|10243.6|10239.6|10243.7|10239.7|10235.6|10231.6|5
1647613560000|2022-03-18 14:26:00|10244.1|10240.1|10246.1|10242.1|10253.3|10249.3|10243.2|10239.2|17
1647613570000|2022-03-18 14:26:10|10248.1|10244.1|10254.6|10250.6|10254.6|10250.6|10248.1|10244.1|26
1647613580000|2022-03-18 14:26:20|10254.8|10250.8|10253.1|10249.1|10257.7|10253.7|10253.1|10249.1|81
1647613590000|2022-03-18 14:26:30|10253.2|10249.2|10252.2|10248.2|10256.7|10252.7|10251.1|10247.1|37
1647613600000|2022-03-18 14:26:40|10253.7|10249.7|10254.6|10250.6|10256.7|10252.7|10253.7|10249.7|12
1647613610000|2022-03-18 14:26:50|10254.2|10250.2|10251.1|10247.1|10255.1|10251.1|10249.6|10245.6|8
1647613620000|2022-03-18 14:27:00|10251.2|10247.2|10260.1|10256.1|10263.6|10259.6|10251.2|10247.2|12
1647613630000|2022-03-18 14:27:10|10260.6|10256.6|10254.7|10250.7|10261.7|10257.7|10254.7|10250.7|3
1647613640000|2022-03-18 14:27:20|10254.2|10250.2|10261.2|10257.2|10261.2|10257.2|10254.2|10250.2|0
1647613650000|2022-03-18 14:27:30|10262.1|10258.1|10259.6|10255.6|10268.7|10264.7|10259.6|10255.6|26
1647613660000|2022-03-18 14:27:40|10259.2|10255.2|10258.1|10254.1|10262.1|10258.1|10257.6|10253.6|7
1647613670000|2022-03-18 14:27:50|10257.2|10253.2|10259.1|10255.1|10259.2|10255.2|10256.6|10252.6|4
1647613680000|2022-03-18 14:28:00|10259.7|10255.7|10252.9|10248.9|10262.7|10258.7|10252.6|10248.6|28
1647613690000|2022-03-18 14:28:10|10254.7|10250.7|10258.6|10254.6|10261.7|10257.7|10254.7|10250.7|24
1647613700000|2022-03-18 14:28:20|10258.7|10254.7|10257.2|10253.2|10259.2|10255.2|10256.1|10252.1|46
1647613710000|2022-03-18 14:28:30|10258.6|10254.6|10266.6|10262.6|10266.8|10262.8|10258.1|10254.1|23
1647613720000|2022-03-18 14:28:40|10265.7|10261.7|10267.8|10263.8|10268.7|10264.7|10264.7|10260.7|46
1647613730000|2022-03-18 14:28:50|10267.7|10263.7|10268.8|10264.8|10268.8|10264.8|10264.7|10260.7|4
1647613740000|2022-03-18 14:29:00|10268.6|10264.6|10267.7|10263.7|10268.6|10264.6|10262.7|10258.7|12
1647613750000|2022-03-18 14:29:10|10268.3|10264.3|10278.8|10274.8|10279.2|10275.2|10268.3|10264.3|8
1647613760000|2022-03-18 14:29:20|10278.3|10274.3|10272.8|10268.8|10278.3|10274.3|10271.8|10267.8|12
1647613770000|2022-03-18 14:29:30|10273.3|10269.3|10265.8|10261.8|10273.3|10269.3|10265.7|10261.7|9
1647613780000|2022-03-18 14:29:40|10265.7|10261.7|10255.6|10251.6|10265.7|10261.7|10254.2|10250.2|11
1647613790000|2022-03-18 14:29:50|10255.7|10251.7|10258.2|10254.2|10262.6|10258.6|10255.7|10251.7|19
1647613800000|2022-03-18 14:30:00|10257.7|10253.7|10258.7|10254.7|10262.7|10258.7|10257.7|10253.7|11
1647613810000|2022-03-18 14:30:10|10258.3|10254.3|10258.3|10254.3|10259.7|10255.7|10255.8|10251.8|4
1647613820000|2022-03-18 14:30:20|10258.2|10254.2|10251.6|10247.6|10258.2|10254.2|10248.8|10244.8|16
1647613830000|2022-03-18 14:30:30|10251.1|10247.1|10256.1|10252.1|10256.2|10252.2|10249.6|10245.6|3
1647613840000|2022-03-18 14:30:40|10256.2|10252.2|10252.1|10248.1|10257.7|10253.7|10248.6|10244.6|8
1647613850000|2022-03-18 14:30:50|10251.6|10247.6|10254.6|10250.6|10255.1|10251.1|10250.1|10246.1|5
1647613860000|2022-03-18 14:31:00|10255.6|10251.6|10250.6|10246.6|10255.6|10251.6|10246.6|10242.6|7
1647613870000|2022-03-18 14:31:10|10250.5|10246.5|10240.7|10236.7|10250.5|10246.5|10240.1|10236.1|9
1647613880000|2022-03-18 14:31:20|10243.1|10239.1|10251.1|10247.1|10252.2|10248.2|10243.1|10239.1|7
1647613890000|2022-03-18 14:31:30|10250.2|10246.2|10251.6|10247.6|10252.7|10248.7|10246.8|10242.8|2
1647613900000|2022-03-18 14:31:40|10251.7|10247.7|10243.7|10239.7|10252.7|10248.7|10242.7|10238.7|11
1647613910000|2022-03-18 14:31:50|10243.6|10239.6|10232.7|10228.7|10243.6|10239.6|10232.7|10228.7|10
1647613920000|2022-03-18 14:32:00|10234.2|10230.2|10235.7|10231.7|10235.7|10231.7|10230.6|10226.6|4
1647613930000|2022-03-18 14:32:10|10235.6|10231.6|10236.7|10232.7|10238.7|10234.7|10234.2|10230.2|6
1647613940000|2022-03-18 14:32:20|10236.6|10232.6|10238.7|10234.7|10241.2|10237.2|10235.7|10231.7|0
1647613950000|2022-03-18 14:32:30|10240.3|10236.3|10245.7|10241.7|10245.7|10241.7|10240.3|10236.3|2
1647613960000|2022-03-18 14:32:40|10244.2|10240.2|10239.7|10235.7|10244.6|10240.6|10238.2|10234.2|6
1647613970000|2022-03-18 14:32:50|10241.1|10237.1|10239.6|10235.6|10243.1|10239.1|10238.7|10234.7|1
1647613980000|2022-03-18 14:33:00|10239.7|10235.7|10240.2|10236.2|10243.2|10239.2|10238.6|10234.6|17
1647613990000|2022-03-18 14:33:10|10240.1|10236.1|10241.7|10237.7|10242.1|10238.1|10237.7|10233.7|3
1647614000000|2022-03-18 14:33:20|10241.2|10237.2|10259.4|10255.4|10259.8|10255.8|10239.7|10235.7|27
1647614010000|2022-03-18 14:33:30|10259.8|10255.8|10257.2|10253.2|10260.8|10256.8|10257.2|10253.2|51
1647614020000|2022-03-18 14:33:40|10259.2|10255.2|10251.7|10247.7|10259.2|10255.2|10251.7|10247.7|5
1647614030000|2022-03-18 14:33:50|10252.2|10248.2|10251.7|10247.7|10254.2|10250.2|10250.7|10246.7|4
1647614040000|2022-03-18 14:34:00|10251.8|10247.8|10261.7|10257.7|10261.7|10257.7|10251.8|10247.8|9
1647614050000|2022-03-18 14:34:10|10261.2|10257.2|10262.1|10258.1|10262.2|10258.2|10259.2|10255.2|17
1647614060000|2022-03-18 14:34:20|10262|10258|10257.7|10253.7|10262.6|10258.6|10257.1|10253.1|9
1647614070000|2022-03-18 14:34:30|10258.7|10254.7|10253.2|10249.2|10259.7|10255.7|10253.2|10249.2|4
1647614080000|2022-03-18 14:34:40|10253.1|10249.1|10259.6|10255.6|10260|10256|10251.7|10247.7|14
1647614090000|2022-03-18 14:34:50|10261.1|10257.1|10256.1|10252.1|10262.6|10258.6|10256.1|10252.1|10
1647614100000|2022-03-18 14:35:00|10256.2|10252.2|10256.7|10252.7|10258.7|10254.7|10254.7|10250.7|2
1647614110000|2022-03-18 14:35:10|10257.7|10253.7|10246.7|10242.7|10258.7|10254.7|10246.6|10242.6|10
1647614120000|2022-03-18 14:35:20|10245.3|10241.3|10240.6|10236.6|10247.1|10243.1|10239.1|10235.1|10
1647614130000|2022-03-18 14:35:30|10241.1|10237.1|10240.7|10236.7|10243.6|10239.6|10239.6|10235.6|2
1647614140000|2022-03-18 14:35:40|10240.6|10236.6|10247.6|10243.6|10247.6|10243.6|10240.6|10236.6|8
1647614150000|2022-03-18 14:35:50|10247.7|10243.7|10252.7|10248.7|10252.7|10248.7|10247.7|10243.7|9
1647614160000|2022-03-18 14:36:00|10253.7|10249.7|10257.2|10253.2|10260|10256|10253.7|10249.7|5
1647614170000|2022-03-18 14:36:10|10257.7|10253.7|10252.7|10248.7|10257.7|10253.7|10252.2|10248.2|4
1647614180000|2022-03-18 14:36:20|10252.6|10248.6|10254.2|10250.2|10254.2|10250.2|10249.2|10245.2|0
1647614190000|2022-03-18 14:36:30|10255.2|10251.2|10257.2|10253.2|10258.2|10254.2|10255.2|10251.2|6
1647614200000|2022-03-18 14:36:40|10256.7|10252.7|10267.7|10263.7|10267.7|10263.7|10256.7|10252.7|8
1647614210000|2022-03-18 14:36:50|10267.6|10263.6|10263.2|10259.2|10267.6|10263.6|10262.2|10258.2|11
1647614220000|2022-03-18 14:37:00|10263.3|10259.3|10259.2|10255.2|10265.7|10261.7|10256.2|10252.2|13
1647614230000|2022-03-18 14:37:10|10259.7|10255.7|10261.7|10257.7|10263.7|10259.7|10258.7|10254.7|11
1647614240000|2022-03-18 14:37:20|10260.3|10256.3|10262.7|10258.7|10263.2|10259.2|10259.7|10255.7|10
1647614250000|2022-03-18 14:37:30|10264.2|10260.2|10267.3|10263.3|10267.3|10263.3|10263.2|10259.2|10
1647614260000|2022-03-18 14:37:40|10266.7|10262.7|10265.6|10261.6|10267.7|10263.7|10265.6|10261.6|4
1647614270000|2022-03-18 14:37:50|10265.7|10261.7|10267.7|10263.7|10267.7|10263.7|10264.2|10260.2|11
1647614280000|2022-03-18 14:38:00|10267.3|10263.3|10268.3|10264.3|10271.2|10267.2|10264.8|10260.8|19
1647614290000|2022-03-18 14:38:10|10268.8|10264.8|10266.8|10262.8|10269.8|10265.8|10265.8|10261.8|2
1647614300000|2022-03-18 14:38:20|10268.8|10264.8|10273.3|10269.3|10273.3|10269.3|10266.3|10262.3|17
1647614310000|2022-03-18 14:38:30|10273.4|10269.4|10279.8|10275.8|10280.3|10276.3|10273.4|10269.4|16
1647614320000|2022-03-18 14:38:40|10280.3|10276.3|10281.2|10277.2|10281.2|10277.2|10277.3|10273.3|71
1647614330000|2022-03-18 14:38:50|10280.3|10276.3|10274.8|10270.8|10282.8|10278.8|10274.8|10270.8|22
1647614340000|2022-03-18 14:39:00|10274.6|10270.6|10272.8|10268.8|10274.8|10270.8|10270.8|10266.8|6
1647614350000|2022-03-18 14:39:10|10271.3|10267.3|10264.3|10260.3|10272.3|10268.3|10261.3|10257.3|32
1647614360000|2022-03-18 14:39:20|10263.8|10259.8|10269.3|10265.3|10270.8|10266.8|10263.8|10259.8|6
1647614370000|2022-03-18 14:39:30|10270.8|10266.8|10272.8|10268.8|10274.8|10270.8|10270.8|10266.8|5
1647614380000|2022-03-18 14:39:40|10272.9|10268.9|10276.8|10272.8|10278.3|10274.3|10272.9|10268.9|5
1647614390000|2022-03-18 14:39:50|10277.8|10273.8|10277.8|10273.8|10280.8|10276.8|10277.8|10273.8|2
1647614400000|2022-03-18 14:40:00|10276.3|10272.3|10278.8|10274.8|10278.9|10274.9|10274.8|10270.8|15
1647614410000|2022-03-18 14:40:10|10277.8|10273.8|10283.3|10279.3|10285.8|10281.8|10277.8|10273.8|14
1647614420000|2022-03-18 14:40:20|10283.4|10279.4|10281.3|10277.3|10284.9|10280.9|10279.8|10275.8|4
1647614430000|2022-03-18 14:40:30|10280.7|10276.7|10284.9|10280.9|10284.9|10280.9|10279.8|10275.8|0
1647614440000|2022-03-18 14:40:40|10285.3|10281.3|10284.9|10280.9|10288.3|10284.3|10281.8|10277.8|22
1647614450000|2022-03-18 14:40:50|10285.9|10281.9|10280.8|10276.8|10286.9|10282.9|10279.8|10275.8|7
1647614460000|2022-03-18 14:41:00|10279.3|10275.3|10276.3|10272.3|10280.8|10276.8|10273.8|10269.8|31
1647614470000|2022-03-18 14:41:10|10275.8|10271.8|10276.3|10272.3|10277.3|10273.3|10273.8|10269.8|5
1647614480000|2022-03-18 14:41:20|10275.8|10271.8|10278.8|10274.8|10278.8|10274.8|10274.3|10270.3|9
1647614490000|2022-03-18 14:41:30|10280.2|10276.2|10281.3|10277.3|10283.3|10279.3|10278.8|10274.8|16
1647614500000|2022-03-18 14:41:40|10280.9|10276.9|10279.8|10275.8|10284.4|10280.4|10279.8|10275.8|6
1647614510000|2022-03-18 14:41:50|10279.9|10275.9|10272.8|10268.8|10279.9|10275.9|10272.8|10268.8|12
1647614520000|2022-03-18 14:42:00|10271.8|10267.8|10271.3|10267.3|10272.9|10268.9|10268.4|10264.4|11
1647614530000|2022-03-18 14:42:10|10271.8|10267.8|10274.9|10270.9|10274.9|10270.9|10268.4|10264.4|10
1647614540000|2022-03-18 14:42:20|10274.8|10270.8|10275.9|10271.9|10275.9|10271.9|10273|10269|4
1647614550000|2022-03-18 14:42:30|10276.4|10272.4|10263.3|10259.3|10276.4|10272.4|10262.3|10258.3|10
1647614560000|2022-03-18 14:42:40|10263.4|10259.4|10264.4|10260.4|10265.8|10261.8|10261.8|10257.8|1
1647614570000|2022-03-18 14:42:50|10263.9|10259.9|10266.3|10262.3|10269.3|10265.3|10262.9|10258.9|12
1647614580000|2022-03-18 14:43:00|10266.4|10262.4|10261.4|10257.4|10269.8|10265.8|10261.4|10257.4|7
1647614590000|2022-03-18 14:43:10|10261.3|10257.3|10262.9|10258.9|10262.9|10258.9|10259.3|10255.3|24
1647614600000|2022-03-18 14:43:20|10263.9|10259.9|10271.8|10267.8|10274.3|10270.3|10263.9|10259.9|8
1647614610000|2022-03-18 14:43:30|10271.4|10267.4|10274.8|10270.8|10276.3|10272.3|10271.4|10267.4|8
1647614620000|2022-03-18 14:43:40|10274.9|10270.9|10275.2|10271.2|10275.9|10271.9|10271.4|10267.4|7
1647614630000|2022-03-18 14:43:50|10274.3|10270.3|10271.8|10267.8|10274.3|10270.3|10270.3|10266.3|4
1647614640000|2022-03-18 14:44:00|10272.3|10268.3|10271.8|10267.8|10272.3|10268.3|10269.8|10265.8|2
1647614650000|2022-03-18 14:44:10|10270.8|10266.8|10267.3|10263.3|10270.8|10266.8|10264.3|10260.3|7
1647614660000|2022-03-18 14:44:20|10266.3|10262.3|10271.8|10267.8|10275.8|10271.8|10264.3|10260.3|50
1647614670000|2022-03-18 14:44:30|10271.3|10267.3|10273.3|10269.3|10273.3|10269.3|10269.8|10265.8|5
1647614680000|2022-03-18 14:44:40|10273.2|10269.2|10272.8|10268.8|10273.2|10269.2|10271.9|10267.9|1
1647614690000|2022-03-18 14:44:50|10272.4|10268.4|10251.8|10247.8|10272.4|10268.4|10249.9|10245.9|152
1647614700000|2022-03-18 14:45:00|10251.3|10247.3|10247.8|10243.8|10253.4|10249.4|10246.8|10242.8|14
1647614710000|2022-03-18 14:45:10|10247.7|10243.7|10248.4|10244.4|10252.9|10248.9|10242.8|10238.8|9
1647614720000|2022-03-18 14:45:20|10247.8|10243.8|10232.8|10228.8|10247.8|10243.8|10232|10228|107
1647614730000|2022-03-18 14:45:30|10232.9|10228.9|10236.3|10232.3|10238.3|10234.3|10232.9|10228.9|13
1647614740000|2022-03-18 14:45:40|10235.8|10231.8|10232.8|10228.8|10237.8|10233.8|10230.3|10226.3|15
1647614750000|2022-03-18 14:45:50|10232.3|10228.3|10231.3|10227.3|10233.8|10229.8|10230.8|10226.8|7
1647614760000|2022-03-18 14:46:00|10231.4|10227.4|10224.4|10220.4|10234.4|10230.4|10223.9|10219.9|20
1647614770000|2022-03-18 14:46:10|10224.9|10220.9|10228.9|10224.9|10230.8|10226.8|10224.8|10220.8|6
1647614780000|2022-03-18 14:46:20|10229.8|10225.8|10241.4|10237.4|10241.4|10237.4|10227.9|10223.9|5
1647614790000|2022-03-18 14:46:30|10241.9|10237.9|10237.8|10233.8|10241.9|10237.9|10237.8|10233.8|7
1647614800000|2022-03-18 14:46:40|10237.3|10233.3|10243.8|10239.8|10243.8|10239.8|10237.3|10233.3|3
1647614810000|2022-03-18 14:46:50|10244.8|10240.8|10236.3|10232.3|10244.8|10240.8|10234.7|10230.7|5
1647614820000|2022-03-18 14:47:00|10234.8|10230.8|10234.8|10230.8|10241.8|10237.8|10234.2|10230.2|5
1647614830000|2022-03-18 14:47:10|10235.8|10231.8|10243.2|10239.2|10243.2|10239.2|10229.3|10225.3|8
1647614840000|2022-03-18 14:47:20|10243.3|10239.3|10246.8|10242.8|10246.8|10242.8|10238.8|10234.8|8
1647614850000|2022-03-18 14:47:30|10248.3|10244.3|10244.8|10240.8|10250.9|10246.9|10244.8|10240.8|5
1647614860000|2022-03-18 14:47:40|10243.8|10239.8|10244.3|10240.3|10245.3|10241.3|10242.8|10238.8|0
1647614870000|2022-03-18 14:47:50|10243.3|10239.3|10251.3|10247.3|10251.3|10247.3|10242.8|10238.8|0
1647614880000|2022-03-18 14:48:00|10251.8|10247.8|10238.3|10234.3|10251.8|10247.8|10235.8|10231.8|14
1647614890000|2022-03-18 14:48:10|10238.8|10234.8|10237.3|10233.3|10242.3|10238.3|10235.8|10231.8|6
1647614900000|2022-03-18 14:48:20|10236.3|10232.3|10239.8|10235.8|10240.3|10236.3|10234.8|10230.8|4
1647614910000|2022-03-18 14:48:30|10240.7|10236.7|10248.3|10244.3|10248.7|10244.7|10240.7|10236.7|16
1647614920000|2022-03-18 14:48:40|10248.8|10244.8|10258.3|10254.3|10258.3|10254.3|10247.8|10243.8|11
1647614930000|2022-03-18 14:48:50|10258.8|10254.8|10251.3|10247.3|10258.8|10254.8|10250.4|10246.4|6
1647614940000|2022-03-18 14:49:00|10250.8|10246.8|10252.8|10248.8|10252.8|10248.8|10248.3|10244.3|12
1647614950000|2022-03-18 14:49:10|10253.8|10249.8|10260.3|10256.3|10260.3|10256.3|10253.3|10249.3|20
1647614960000|2022-03-18 14:49:20|10259.8|10255.8|10261.3|10257.3|10261.8|10257.8|10257.8|10253.8|2
1647614970000|2022-03-18 14:49:30|10260.3|10256.3|10262.8|10258.8|10269.8|10265.8|10260.3|10256.3|5
1647614980000|2022-03-18 14:49:40|10261.8|10257.8|10253.8|10249.8|10261.8|10257.8|10252.3|10248.3|6
1647614990000|2022-03-18 14:49:50|10253.9|10249.9|10249.3|10245.3|10254.8|10250.8|10248.8|10244.8|11
1647615000000|2022-03-18 14:50:00|10248.8|10244.8|10252.8|10248.8|10252.8|10248.8|10246.3|10242.3|8
1647615010000|2022-03-18 14:50:10|10251.8|10247.8|10265.8|10261.8|10265.8|10261.8|10251.8|10247.8|8
1647615020000|2022-03-18 14:50:20|10265.3|10261.3|10264.8|10260.8|10265.3|10261.3|10262.8|10258.8|2
1647615030000|2022-03-18 14:50:30|10265.3|10261.3|10270.3|10266.3|10271.3|10267.3|10265.3|10261.3|8
1647615040000|2022-03-18 14:50:40|10271.3|10267.3|10265.8|10261.8|10271.8|10267.8|10261.8|10257.8|3
1647615050000|2022-03-18 14:50:50|10265.3|10261.3|10266.8|10262.8|10267.8|10263.8|10263.3|10259.3|8
1647615060000|2022-03-18 14:51:00|10268.3|10264.3|10273.8|10269.8|10273.8|10269.8|10268.3|10264.3|5
1647615070000|2022-03-18 14:51:10|10273.3|10269.3|10270.8|10266.8|10277.3|10273.3|10270.8|10266.8|20
1647615080000|2022-03-18 14:51:20|10270.3|10266.3|10274.8|10270.8|10276.3|10272.3|10270.3|10266.3|14
1647615090000|2022-03-18 14:51:30|10274.5|10270.5|10275.8|10271.8|10278.8|10274.8|10266.3|10262.3|18
1647615100000|2022-03-18 14:51:40|10274.8|10270.8|10275.3|10271.3|10277.8|10273.8|10272.3|10268.3|8
1647615110000|2022-03-18 14:51:50|10275.4|10271.4|10275.8|10271.8|10276.3|10272.3|10272.8|10268.8|3
1647615120000|2022-03-18 14:52:00|10275.3|10271.3|10280.8|10276.8|10284.8|10280.8|10272.9|10268.9|83
1647615130000|2022-03-18 14:52:10|10281.8|10277.8|10280.3|10276.3|10284.3|10280.3|10277.1|10273.1|138
1647615140000|2022-03-18 14:52:20|10279.8|10275.8|10272.3|10268.3|10280.7|10276.7|10271.3|10267.3|13
1647615150000|2022-03-18 14:52:30|10272.4|10268.4|10265.8|10261.8|10274.3|10270.3|10261.3|10257.3|16
1647615160000|2022-03-18 14:52:40|10265.7|10261.7|10275.2|10271.2|10275.3|10271.3|10264.8|10260.8|11
1647615170000|2022-03-18 14:52:50|10275.3|10271.3|10272.3|10268.3|10279.8|10275.8|10271.8|10267.8|4
1647615180000|2022-03-18 14:53:00|10272.4|10268.4|10269|10265|10274.3|10270.3|10266.4|10262.4|178
1647615190000|2022-03-18 14:53:10|10268.5|10264.5|10274|10270|10274.1|10270.1|10268|10264|76
1647615200000|2022-03-18 14:53:20|10273.1|10269.1|10273.5|10269.5|10277.5|10273.5|10271.5|10267.5|34
1647615210000|2022-03-18 14:53:30|10272.5|10268.5|10273.1|10269.1|10276.1|10272.1|10270|10264.2|13
1647615220000|2022-03-18 14:53:40|10271.7|10267.7|10278.1|10274.1|10278.1|10274.1|10271.5|10267.5|13
1647615230000|2022-03-18 14:53:50|10276|10272|10269|10265|10278.5|10274.5|10269|10265|11
1647615240000|2022-03-18 14:54:00|10270|10266|10275.1|10271.1|10275.5|10271.5|10270|10266|2
1647615250000|2022-03-18 14:54:10|10277|10273|10273.5|10269.5|10279.4|10275.4|10272|10268|4
1647615260000|2022-03-18 14:54:20|10272.5|10268.5|10269.1|10265.1|10272.5|10268.5|10265.5|10261.5|8
1647615270000|2022-03-18 14:54:30|10268|10264|10266.5|10262.5|10269.1|10265.1|10266.5|10262.5|8
1647615280000|2022-03-18 14:54:40|10266.6|10262.6|10272.5|10268.5|10273.6|10269.6|10262.6|10258.6|120
1647615290000|2022-03-18 14:54:50|10271.6|10267.6|10269|10265|10272.5|10268.5|10269|10265|3
1647615300000|2022-03-18 14:55:00|10268.5|10264.5|10269|10265|10272|10268|10268.5|10264.5|5
1647615310000|2022-03-18 14:55:10|10269.1|10265.1|10279|10275|10279|10275|10269.1|10265.1|4
1647615320000|2022-03-18 14:55:20|10279.4|10275.4|10275|10271|10281|10277|10275|10271|6
1647615330000|2022-03-18 14:55:30|10276|10272|10261|10257|10276|10272|10261|10257|4
1647615340000|2022-03-18 14:55:40|10260.5|10256.5|10260|10256|10264|10260|10260|10256|6
1647615350000|2022-03-18 14:55:50|10257.5|10253.5|10255.5|10251.5|10257.5|10253.5|10250|10246|11
1647615360000|2022-03-18 14:56:00|10256|10252|10248|10244|10256|10252|10245|10241|4
1647615370000|2022-03-18 14:56:10|10247.5|10243.5|10251|10247|10251.5|10247.5|10247|10243|9
1647615380000|2022-03-18 14:56:20|10250.9|10246.9|10248|10244|10252|10248|10248|10244|65
1647615390000|2022-03-18 14:56:30|10246.5|10242.5|10247.5|10243.5|10251|10247|10244.4|10240.4|4
1647615400000|2022-03-18 14:56:40|10247.9|10243.9|10246.5|10242.5|10250.5|10246.5|10246.5|10242.5|4
1647615410000|2022-03-18 14:56:50|10246.6|10242.6|10245|10241|10250|10246|10244|10240|5
1647615420000|2022-03-18 14:57:00|10245.5|10241.5|10241|10237|10248|10244|10236|10232|16
1647615430000|2022-03-18 14:57:10|10240|10236|10240.9|10236.9|10247|10243|10237.1|10233.1|24
1647615440000|2022-03-18 14:57:20|10241|10237|10243.4|10239.4|10243.9|10239.9|10238.4|10234.4|4
1647615450000|2022-03-18 14:57:30|10241.9|10237.9|10246.4|10242.4|10246.4|10242.4|10240.9|10236.9|1
1647615460000|2022-03-18 14:57:40|10246.5|10242.5|10251.9|10247.9|10256.2|10252.2|10246.5|10242.5|4
1647615470000|2022-03-18 14:57:50|10251.5|10247.5|10255.4|10251.4|10255.5|10251.5|10251.5|10247.5|1
1647615480000|2022-03-18 14:58:00|10258.3|10254.3|10243.4|10239.4|10259.4|10255.4|10242.9|10238.9|13
1647615490000|2022-03-18 14:58:10|10244.4|10240.4|10245.5|10241.5|10248.9|10244.9|10240.9|10236.9|5
1647615500000|2022-03-18 14:58:20|10245.4|10241.4|10241.4|10237.4|10246|10242|10236.5|10232.5|9
1647615510000|2022-03-18 14:58:30|10240.9|10236.9|10237.3|10233.3|10241.4|10237.4|10236.9|10232.9|14
1647615520000|2022-03-18 14:58:40|10235.4|10231.4|10238.8|10234.8|10238.8|10234.8|10233.8|10229.8|10
1647615530000|2022-03-18 14:58:50|10238.9|10234.9|10246.3|10242.3|10246.8|10242.8|10238.9|10234.9|8
1647615540000|2022-03-18 14:59:00|10246.4|10242.4|10241.8|10237.8|10246.9|10242.9|10236.8|10232.8|10
1647615550000|2022-03-18 14:59:10|10239.9|10235.9|10239.9|10235.9|10241.4|10237.4|10239.9|10235.9|2
1647615560000|2022-03-18 14:59:20|10241.4|10237.4|10239.4|10235.4|10242.9|10238.9|10239.4|10235.4|5
1647615570000|2022-03-18 14:59:30|10239.5|10235.5|10242.9|10238.9|10242.9|10238.9|10239.5|10235.5|9
1647615580000|2022-03-18 14:59:40|10244.3|10240.3|10237.5|10233.5|10250.4|10246.4|10235.4|10231.4|43
1647615590000|2022-03-18 14:59:50|10237.4|10233.4|10230.5|10226.5|10237.5|10233.5|10230.5|10226.5|6
1647615600000|2022-03-18 15:00:00|10230|10226|10237|10233|10237|10233|10224.5|10220.5|16
1647615610000|2022-03-18 15:00:10|10236|10232|10238|10234|10238.4|10234.4|10230.9|10226.9|5
1647615620000|2022-03-18 15:00:20|10237.9|10233.9|10228.5|10224.5|10238|10234|10228.4|10224.4|6
1647615630000|2022-03-18 15:00:30|10228.4|10224.4|10218.5|10214.5|10228.9|10224.9|10217|10213|33
1647615640000|2022-03-18 15:00:40|10218.4|10214.4|10218.3|10214.3|10219.5|10215.5|10216.3|10212.3|10
1647615650000|2022-03-18 15:00:50|10217.5|10213.5|10225|10221|10227|10223|10217.5|10213.5|20
1647615660000|2022-03-18 15:01:00|10223.4|10219.4|10223.1|10219.1|10229.5|10225.5|10220|10216|78
1647615670000|2022-03-18 15:01:10|10222.1|10218.1|10213.6|10209.6|10222.1|10218.1|10211.6|10207.6|47
1647615680000|2022-03-18 15:01:20|10213|10209|10214|10210|10214|10210|10209.1|10205.1|15
1647615690000|2022-03-18 15:01:30|10216.1|10212.1|10218.5|10214.5|10219|10215|10213.5|10209.5|6
1647615700000|2022-03-18 15:01:40|10217|10213|10221|10217|10223|10219|10217|10213|4
1647615710000|2022-03-18 15:01:50|10220.4|10216.4|10211.4|10207.4|10221|10217|10211.4|10207.4|33
1647615720000|2022-03-18 15:02:00|10210.8|10206.8|10214.9|10210.9|10215.8|10211.8|10208.4|10204.4|35
1647615730000|2022-03-18 15:02:10|10215.4|10211.4|10210.9|10206.9|10215.9|10211.9|10205.8|10201.8|10
1647615740000|2022-03-18 15:02:20|10209.3|10205.3|10207.8|10203.8|10213.4|10209.4|10207.8|10203.8|10
1647615750000|2022-03-18 15:02:30|10208.3|10204.3|10205.9|10201.9|10208.9|10204.9|10200.8|10196.8|2
1647615760000|2022-03-18 15:02:40|10205.8|10201.8|10208.3|10204.3|10209.3|10205.3|10205.3|10201.3|3
1647615770000|2022-03-18 15:02:50|10209.3|10205.3|10208.4|10204.4|10210.9|10206.9|10204.7|10200.4|37
1647615780000|2022-03-18 15:03:00|10207.9|10203.9|10211.8|10207.8|10215.8|10211.8|10204.8|10200.8|71
1647615790000|2022-03-18 15:03:10|10210.8|10206.8|10210.8|10206.8|10216.8|10212.8|10210.2|10206.2|3
1647615800000|2022-03-18 15:03:20|10209.8|10205.8|10215.3|10211.3|10215.3|10211.3|10208.3|10204.3|4
1647615810000|2022-03-18 15:03:30|10214.3|10210.3|10222.3|10218.3|10223.8|10219.8|10211.8|10207.8|24
1647615820000|2022-03-18 15:03:40|10221.8|10217.8|10218.3|10214.3|10221.8|10217.8|10214.7|10210.7|3
1647615830000|2022-03-18 15:03:50|10218.2|10214.2|10218.3|10214.3|10218.8|10214.8|10216.3|10212.3|3
1647615840000|2022-03-18 15:04:00|10218.8|10214.8|10208.1|10204.1|10219.2|10215.2|10208.1|10204.1|55
1647615850000|2022-03-18 15:04:10|10207.6|10203.6|10207.2|10203.2|10214.1|10210.1|10205.6|10201.6|16
1647615860000|2022-03-18 15:04:20|10207.6|10203.6|10216.2|10212.2|10216.2|10212.2|10205.8|10201.8|57
1647615870000|2022-03-18 15:04:30|10215.7|10211.7|10213.8|10209.8|10215.8|10211.8|10211.3|10207.3|4
1647615880000|2022-03-18 15:04:40|10213.7|10209.7|10208.8|10204.8|10213.7|10209.7|10207.3|10203.3|6
1647615890000|2022-03-18 15:04:50|10208.7|10204.7|10211.3|10207.3|10214.3|10210.3|10208.7|10204.7|5
1647615900000|2022-03-18 15:05:00|10211.4|10207.4|10222.3|10218.3|10222.3|10218.3|10211.4|10207.4|8
1647615910000|2022-03-18 15:05:10|10222.8|10218.8|10222.4|10218.4|10225.8|10221.8|10219.9|10215.9|1
1647615920000|2022-03-18 15:05:20|10222.3|10218.3|10214.9|10210.9|10222.3|10218.3|10214.9|10210.9|4
1647615930000|2022-03-18 15:05:30|10214.4|10210.4|10214.8|10210.8|10218.8|10214.8|10213.9|10209.9|9
1647615940000|2022-03-18 15:05:40|10215.4|10211.4|10219.9|10215.9|10222.8|10218.8|10215.4|10211.4|3
1647615950000|2022-03-18 15:05:50|10221.8|10217.8|10223.9|10219.9|10225.9|10221.9|10220.8|10216.8|3
1647615960000|2022-03-18 15:06:00|10224.3|10220.3|10215.8|10211.8|10225.9|10221.9|10215.8|10211.8|7
1647615970000|2022-03-18 15:06:10|10215.7|10211.7|10212.8|10208.8|10219.4|10215.4|10212.8|10208.8|9
1647615980000|2022-03-18 15:06:20|10211.9|10207.9|10204.4|10200.4|10211.9|10207.9|10203.8|10199.8|7
1647615990000|2022-03-18 15:06:30|10204.9|10200.9|10200.9|10196.9|10204.9|10200.9|10198.3|10194.3|4
1647616000000|2022-03-18 15:06:40|10200.8|10196.8|10198.9|10194.9|10201.4|10197.4|10198.3|10194.3|2
1647616010000|2022-03-18 15:06:50|10199.4|10195.4|10204.3|10200.3|10204.4|10200.4|10199.4|10195.4|4
1647616020000|2022-03-18 15:07:00|10202.4|10198.4|10198.8|10194.8|10202.8|10198.8|10193.3|10189.3|11
1647616030000|2022-03-18 15:07:10|10199.3|10195.3|10200.8|10196.8|10204.9|10200.9|10195.8|10191.8|8
1647616040000|2022-03-18 15:07:20|10199.8|10195.8|10196.3|10192.3|10203.3|10199.3|10195.8|10191.8|0
1647616050000|2022-03-18 15:07:30|10196.9|10192.9|10198.7|10194.7|10200.1|10196.1|10196.8|10192.8|10
1647616060000|2022-03-18 15:07:40|10198.2|10194.2|10197.2|10193.2|10198.2|10194.2|10192.7|10188.7|7
1647616070000|2022-03-18 15:07:50|10197.7|10193.7|10189.2|10185.2|10198.8|10194.8|10189.2|10185.2|8
1647616080000|2022-03-18 15:08:00|10187.2|10183.2|10192.2|10188.2|10192.8|10188.8|10186.7|10182.7|5
1647616090000|2022-03-18 15:08:10|10191.7|10187.7|10186.7|10182.7|10193.6|10189.6|10186.7|10182.7|13
1647616100000|2022-03-18 15:08:20|10186.8|10182.8|10193.6|10189.6|10195.7|10191.7|10186.8|10182.8|9
1647616110000|2022-03-18 15:08:30|10193.7|10189.7|10185.6|10181.6|10193.7|10189.7|10184.1|10180.1|16
1647616120000|2022-03-18 15:08:40|10185.2|10181.2|10191.5|10187.5|10191.6|10187.6|10184.6|10180.6|1
1647616130000|2022-03-18 15:08:50|10190.6|10186.6|10192.1|10188.1|10193.6|10189.6|10189.6|10185.6|5
1647616140000|2022-03-18 15:09:00|10193.1|10189.1|10190.6|10186.6|10193.2|10189.2|10187.6|10183.6|2
1647616150000|2022-03-18 15:09:10|10190.7|10186.7|10191|10187|10194.1|10190.1|10188.5|10184.5|3
1647616160000|2022-03-18 15:09:20|10190.5|10186.5|10186|10182|10190.5|10186.5|10185|10181|2
1647616170000|2022-03-18 15:09:30|10185.5|10181.5|10186.1|10182.1|10188.5|10184.5|10184.5|10180.5|18
1647616180000|2022-03-18 15:09:40|10186.2|10182.2|10193.1|10189.1|10195.1|10191.1|10186.2|10182.2|1
1647616190000|2022-03-18 15:09:50|10193.3|10189.3|10200.6|10196.6|10200.6|10196.6|10193.3|10189.3|7
1647616200000|2022-03-18 15:10:00|10200.1|10196.1|10195|10191|10201.6|10197.6|10192.5|10188.5|6
1647616210000|2022-03-18 15:10:10|10194.6|10190.6|10194.5|10190.5|10195.1|10191.1|10192.6|10188.6|1
1647616220000|2022-03-18 15:10:20|10194.1|10190.1|10192.1|10188.1|10194.1|10190.1|10189|10185|8
1647616230000|2022-03-18 15:10:30|10191.7|10187.7|10181.6|10177.6|10192.6|10188.6|10181.6|10177.6|13
1647616240000|2022-03-18 15:10:40|10182.1|10178.1|10182.5|10178.5|10186|10182|10182.1|10178.1|5
1647616250000|2022-03-18 15:10:50|10182.7|10178.7|10185.5|10181.5|10189.5|10185.5|10182.7|10178.7|4
1647616260000|2022-03-18 15:11:00|10185.1|10181.1|10189.6|10185.6|10189.6|10185.6|10185|10181|1
1647616270000|2022-03-18 15:11:10|10189.5|10185.5|10189|10185|10194.5|10190.5|10189|10185|12
1647616280000|2022-03-18 15:11:20|10188.5|10184.5|10194.1|10190.1|10194.1|10190.1|10187.1|10183.1|3
1647616290000|2022-03-18 15:11:30|10195.1|10191.1|10193.7|10189.7|10198|10194|10193.1|10189.1|8
1647616300000|2022-03-18 15:11:40|10194.6|10190.6|10207.2|10203.2|10207.2|10203.2|10194.6|10190.6|48
1647616310000|2022-03-18 15:11:50|10207.1|10203.1|10203.2|10199.2|10208.7|10204.7|10203.2|10199.2|5
1647616320000|2022-03-18 15:12:00|10201.7|10197.7|10208.7|10204.7|10208.8|10204.8|10201.2|10197.2|2
1647616330000|2022-03-18 15:12:10|10208.8|10204.8|10214.8|10210.8|10215.2|10211.2|10208.8|10204.8|12
1647616340000|2022-03-18 15:12:20|10214.7|10210.7|10214.8|10210.8|10215.8|10211.8|10214.7|10210.7|4
1647616350000|2022-03-18 15:12:30|10214.7|10210.7|10208.8|10204.8|10214.7|10210.7|10207.8|10203.8|12
1647616360000|2022-03-18 15:12:40|10210.3|10206.3|10214.2|10210.2|10217.8|10213.8|10210.2|10206.2|9
1647616370000|2022-03-18 15:12:50|10212.2|10208.2|10197.3|10193.3|10212.3|10208.3|10197.3|10193.3|6
1647616380000|2022-03-18 15:13:00|10198.2|10194.2|10196.6|10192.6|10199.1|10195.1|10195.1|10191.1|10
1647616390000|2022-03-18 15:13:10|10197.1|10193.1|10191.1|10187.1|10197.1|10193.1|10190.6|10186.6|14
1647616400000|2022-03-18 15:13:20|10190.6|10186.6|10188.5|10184.5|10190.6|10186.6|10185.6|10181.6|14
1647616410000|2022-03-18 15:13:30|10188.6|10184.6|10195|10191|10195|10191|10188.6|10184.6|1
1647616420000|2022-03-18 15:13:40|10196|10192|10193.6|10189.6|10200|10196|10193.5|10189.5|3
1647616430000|2022-03-18 15:13:50|10194.1|10190.1|10196|10192|10196|10192|10194.1|10190.1|2
1647616440000|2022-03-18 15:14:00|10195.9|10191.9|10198.5|10194.5|10199|10195|10195.5|10191.5|24
1647616450000|2022-03-18 15:14:10|10199.5|10195.5|10200.4|10196.4|10201|10197|10199.5|10195.5|0
1647616460000|2022-03-18 15:14:20|10200.9|10196.9|10205.5|10201.5|10208.5|10204.5|10200.5|10196.5|31
1647616470000|2022-03-18 15:14:30|10206|10202|10204.4|10200.4|10209.5|10205.5|10203.9|10199.9|8
1647616480000|2022-03-18 15:14:40|10204.5|10200.5|10211.1|10207.1|10211.1|10207.1|10204.4|10200.4|2
1647616490000|2022-03-18 15:14:50|10212|10208|10210.5|10206.5|10214.9|10210.9|10210.4|10206.4|3
1647616500000|2022-03-18 15:15:00|10210.4|10206.4|10209|10205|10210.5|10206.5|10205.4|10201.4|8
1647616510000|2022-03-18 15:15:10|10211|10207|10210.5|10206.5|10213.6|10209.6|10210|10206|4
1647616520000|2022-03-18 15:15:20|10212.5|10208.5|10224.6|10220.6|10224.6|10220.6|10212.5|10208.5|21
1647616530000|2022-03-18 15:15:30|10224.5|10220.5|10228.1|10224.1|10230.6|10226.6|10224.1|10218.2|4
1647616540000|2022-03-18 15:15:40|10228|10224|10226.6|10222.6|10228|10224|10224.5|10220.5|4
1647616550000|2022-03-18 15:15:50|10226.1|10222.1|10222|10218|10226.6|10222.6|10222|10218|10
1647616560000|2022-03-18 15:16:00|10222.1|10218.1|10222.6|10218.6|10227|10223|10222|10218|6
1647616570000|2022-03-18 15:16:10|10223.2|10219.2|10231|10227|10232.4|10228.4|10223.2|10219.2|20
1647616580000|2022-03-18 15:16:20|10230.5|10226.5|10237.6|10233.6|10238|10234|10230.5|10226.5|12
1647616590000|2022-03-18 15:16:30|10237.5|10233.5|10233.6|10229.6|10238.6|10234.6|10231.6|10227.6|2
1647616600000|2022-03-18 15:16:40|10234.1|10230.1|10229|10225|10234.6|10230.6|10229|10225|4
1647616610000|2022-03-18 15:16:50|10227.6|10223.6|10233|10229|10233.1|10229.1|10227.6|10223.6|0
1647616620000|2022-03-18 15:17:00|10233.1|10229.1|10230.1|10226.1|10233.6|10229.6|10224.5|10220.5|88
1647616630000|2022-03-18 15:17:10|10230.6|10226.6|10226.6|10222.6|10233.7|10229.7|10226.6|10222.6|7
1647616640000|2022-03-18 15:17:20|10225.6|10221.6|10226.1|10222.1|10228.1|10224.1|10224.6|10220.6|3
1647616650000|2022-03-18 15:17:30|10224.1|10220.1|10221.1|10217.1|10224.1|10220.1|10221.1|10217.1|12
1647616660000|2022-03-18 15:17:40|10220.6|10216.6|10223.6|10219.6|10224.6|10220.6|10220.6|10216.6|7
1647616670000|2022-03-18 15:17:50|10223.5|10219.5|10226.1|10222.1|10226.1|10222.1|10222.1|10218.1|5
1647616680000|2022-03-18 15:18:00|10226.6|10222.6|10239.6|10235.6|10243.1|10239.1|10226.6|10222.6|20
1647616690000|2022-03-18 15:18:10|10238.6|10234.6|10238.5|10234.5|10239.6|10235.6|10237|10233|50
1647616700000|2022-03-18 15:18:20|10238.6|10234.6|10236.5|10232.5|10239.5|10235.5|10235.5|10231.5|2
1647616710000|2022-03-18 15:18:30|10236.4|10232.4|10237.4|10233.4|10239.5|10235.5|10235.9|10231.9|11
1647616720000|2022-03-18 15:18:40|10237.5|10233.5|10237.5|10233.5|10240.5|10236.5|10237.5|10233.5|1
1647616730000|2022-03-18 15:18:50|10237.4|10233.4|10235.4|10231.4|10237.4|10233.4|10234.9|10230.9|26
1647616740000|2022-03-18 15:19:00|10235.5|10231.5|10235.5|10231.5|10239.5|10235.5|10234.5|10230.5|9
1647616750000|2022-03-18 15:19:10|10234.5|10230.5|10237.9|10233.9|10240|10236|10234.5|10230.5|6
1647616760000|2022-03-18 15:19:20|10237.5|10233.5|10240.5|10236.5|10241.5|10237.5|10233.4|10229.4|8
1647616770000|2022-03-18 15:19:30|10240.4|10236.4|10233.5|10229.5|10240.5|10236.5|10233.5|10229.5|11
1647616780000|2022-03-18 15:19:40|10234.5|10230.5|10236.5|10232.5|10236.9|10232.9|10233.5|10229.5|3
1647616790000|2022-03-18 15:19:50|10238.5|10234.5|10232.5|10228.5|10239.5|10235.5|10232.4|10228.4|1
1647616800000|2022-03-18 15:20:00|10232|10228|10230.4|10226.4|10236.5|10232.5|10229.9|10225.9|2
1647616810000|2022-03-18 15:20:10|10230.5|10226.5|10232.5|10228.5|10236.5|10232.5|10229.4|10225.4|2
1647616820000|2022-03-18 15:20:20|10232.4|10228.4|10232.5|10228.5|10235.9|10231.9|10229.4|10225.4|3
1647616830000|2022-03-18 15:20:30|10233.4|10229.4|10225.4|10221.4|10233.5|10229.5|10225.4|10221.4|8
1647616840000|2022-03-18 15:20:40|10224.4|10220.4|10219.5|10215.5|10224.9|10220.9|10219.5|10215.5|9
1647616850000|2022-03-18 15:20:50|10219.9|10215.9|10217.5|10213.5|10219.9|10215.9|10214.4|10210.4|3
1647616860000|2022-03-18 15:21:00|10217|10213|10219.4|10215.4|10226.5|10222.5|10217|10213|3
1647616870000|2022-03-18 15:21:10|10219|10215|10229.5|10225.5|10229.5|10225.5|10219|10215|9
1647616880000|2022-03-18 15:21:20|10228.5|10224.5|10225.5|10221.5|10228.5|10224.5|10224.5|10220.5|1
1647616890000|2022-03-18 15:21:30|10227.5|10223.5|10225.5|10221.5|10232|10228|10225|10221|2
1647616900000|2022-03-18 15:21:40|10226|10222|10226.5|10222.5|10230|10226|10225.9|10221.9|67
1647616910000|2022-03-18 15:21:50|10226.4|10222.4|10221.5|10217.5|10226.4|10222.4|10220.6|10216.6|3
1647616920000|2022-03-18 15:22:00|10220.4|10216.4|10209.9|10205.9|10220.4|10216.4|10206.4|10202.4|13
1647616930000|2022-03-18 15:22:10|10208.9|10204.9|10211.4|10207.4|10212.5|10208.5|10207|10203|18
1647616940000|2022-03-18 15:22:20|10211|10207|10210.5|10206.5|10212.5|10208.5|10209.5|10205.5|4
1647616950000|2022-03-18 15:22:30|10212.5|10208.5|10216|10212|10216.5|10212.5|10210.9|10206.9|18
1647616960000|2022-03-18 15:22:40|10215.5|10211.5|10220.5|10216.5|10221.5|10217.5|10214.4|10210.4|12
1647616970000|2022-03-18 15:22:50|10220.4|10216.4|10214.4|10210.4|10221.9|10217.9|10213.4|10209.4|3
1647616980000|2022-03-18 15:23:00|10213.9|10209.9|10220.4|10216.4|10222.4|10218.4|10212.5|10208.5|4
1647616990000|2022-03-18 15:23:10|10218.9|10214.9|10213.5|10209.5|10219.5|10215.5|10211.9|10207.9|4
1647617000000|2022-03-18 15:23:20|10213.4|10209.4|10212|10208|10215.5|10211.5|10212|10208|3
1647617010000|2022-03-18 15:23:30|10211.9|10207.9|10204.4|10200.4|10211.9|10207.9|10203.4|10199.4|11
1647617020000|2022-03-18 15:23:40|10204.5|10200.5|10203.4|10199.4|10205|10201|10202.4|10198.4|5
1647617030000|2022-03-18 15:23:50|10202.9|10198.9|10200.4|10196.4|10202.9|10198.9|10198.9|10194.9|5
1647617040000|2022-03-18 15:24:00|10200.5|10196.5|10204.4|10200.4|10207.4|10203.4|10200.5|10196.5|5
1647617050000|2022-03-18 15:24:10|10206|10202|10207.4|10203.4|10207.5|10203.5|10206|10202|19
1647617060000|2022-03-18 15:24:20|10207.5|10203.5|10211|10207|10213.5|10209.5|10207.5|10203.5|4
1647617070000|2022-03-18 15:24:30|10210.9|10206.9|10209|10205|10212.5|10208.5|10207.5|10203.5|3
1647617080000|2022-03-18 15:24:40|10209.5|10205.5|10210.5|10206.5|10210.5|10206.5|10209.5|10205.5|1
1647617090000|2022-03-18 15:24:50|10212.5|10208.5|10209.4|10205.4|10214.5|10210.5|10209.4|10205.4|5
1647617100000|2022-03-18 15:25:00|10210|10206|10220.5|10216.5|10220.6|10216.6|10209.4|10205.4|20
1647617110000|2022-03-18 15:25:10|10221|10217|10214.6|10210.6|10224|10220|10214.1|10210.1|27
1647617120000|2022-03-18 15:25:20|10213.6|10209.6|10217.5|10213.5|10219.5|10215.5|10212.1|10208.1|17
1647617130000|2022-03-18 15:25:30|10217|10213|10206|10202|10217|10213|10206|10202|6
1647617140000|2022-03-18 15:25:40|10205|10201|10200|10196|10205|10201|10197.5|10193.5|5
1647617150000|2022-03-18 15:25:50|10200.5|10196.5|10197|10193|10202.5|10198.5|10194.9|10190.9|9
1647617160000|2022-03-18 15:26:00|10196|10192|10200.1|10196.1|10200.1|10196.1|10194|10190|5
1647617170000|2022-03-18 15:26:10|10200|10196|10203|10199|10205.5|10201.5|10199.5|10195.5|1
1647617180000|2022-03-18 15:26:20|10204.6|10200.6|10196.5|10192.5|10204.6|10200.6|10195.6|10191.6|0
1647617190000|2022-03-18 15:26:30|10196.6|10192.6|10197|10193|10198.1|10194.1|10194.1|10190.1|2
1647617200000|2022-03-18 15:26:40|10197.5|10193.5|10199.1|10195.1|10199.6|10195.6|10197.5|10193.5|2
1647617210000|2022-03-18 15:26:50|10199.4|10195.4|10193|10189|10199.4|10195.4|10192.9|10188.9|2
1647617220000|2022-03-18 15:27:00|10193.1|10189.1|10192.9|10188.9|10196.5|10192.5|10192.9|10188.9|5
1647617230000|2022-03-18 15:27:10|10193.4|10189.4|10198.9|10194.9|10199.4|10195.4|10191.9|10187.9|3
1647617240000|2022-03-18 15:27:20|10198.4|10194.4|10198.4|10194.4|10199.4|10195.4|10195.4|10191.4|2
1647617250000|2022-03-18 15:27:30|10195.4|10191.4|10199.4|10195.4|10199.5|10195.5|10194.4|10190.4|6
1647617260000|2022-03-18 15:27:40|10200|10196|10194.4|10190.4|10200|10196|10194.4|10190.4|2
1647617270000|2022-03-18 15:27:50|10194.9|10190.9|10194.4|10190.4|10199.4|10195.4|10194.4|10190.4|9
1647617280000|2022-03-18 15:28:00|10194.5|10190.5|10202.1|10198.1|10205.6|10201.6|10194.5|10190.5|106
1647617290000|2022-03-18 15:28:10|10201.6|10197.6|10202.6|10198.6|10203.6|10199.6|10199|10195|4
1647617300000|2022-03-18 15:28:20|10204.6|10200.6|10206.6|10202.6|10206.6|10202.6|10202.1|10198.1|30
1647617310000|2022-03-18 15:28:30|10206.1|10202.1|10205.1|10201.1|10206.1|10202.1|10202.1|10198.1|15
1647617320000|2022-03-18 15:28:40|10205.6|10201.6|10204.6|10200.6|10207.6|10203.6|10202.6|10198.6|4
1647617330000|2022-03-18 15:28:50|10205.6|10201.6|10204.6|10200.6|10207.1|10203.1|10203.1|10199.1|3
1647617340000|2022-03-18 15:29:00|10204.5|10200.5|10204.6|10200.6|10207.6|10203.6|10202.1|10198.1|15
1647617350000|2022-03-18 15:29:10|10202.6|10198.6|10202.1|10198.1|10204.6|10200.6|10201.1|10197.1|10
1647617360000|2022-03-18 15:29:20|10201.6|10197.6|10195.5|10191.5|10201.6|10197.6|10195.5|10191.5|8
1647617370000|2022-03-18 15:29:30|10196.1|10192.1|10193.6|10189.6|10197.5|10193.5|10191|10187|17
1647617380000|2022-03-18 15:29:40|10194.1|10190.1|10201.5|10197.5|10203|10199|10194.1|10190.1|6
1647617390000|2022-03-18 15:29:50|10202.5|10198.5|10211.5|10207.5|10212|10208|10202|10198|14
1647617400000|2022-03-18 15:30:00|10212.5|10208.5|10211.5|10207.5|10213|10209|10205.5|10201.5|9
1647617410000|2022-03-18 15:30:10|10213|10209|10204|10200|10214|10210|10203|10199|2
1647617420000|2022-03-18 15:30:20|10203.5|10199.5|10200|10196|10206.5|10202.5|10200|10196|7
1647617430000|2022-03-18 15:30:30|10199.5|10195.5|10194.9|10190.9|10200.5|10196.5|10194.9|10190.9|8
1647617440000|2022-03-18 15:30:40|10193.5|10189.5|10195.5|10191.5|10196.5|10192.5|10191.4|10187.4|6
1647617450000|2022-03-18 15:30:50|10196|10192|10200.5|10196.5|10201|10197|10195.4|10191.4|0
1647617460000|2022-03-18 15:31:00|10200.4|10196.4|10197|10193|10200.4|10196.4|10196.4|10192.4|3
1647617470000|2022-03-18 15:31:10|10196.5|10192.5|10197|10193|10198|10194|10196|10192|0
1647617480000|2022-03-18 15:31:20|10197.5|10193.5|10203|10199|10204.5|10200.5|10197.5|10193.5|22
1647617490000|2022-03-18 15:31:30|10202.4|10198.4|10205.5|10201.5|10206.5|10202.5|10200|10196|4
1647617500000|2022-03-18 15:31:40|10205|10201|10203|10199|10205.5|10201.5|10203|10199|0
1647617510000|2022-03-18 15:31:50|10204.4|10200.4|10207.5|10203.5|10208.5|10204.5|10204|10200|5
1647617520000|2022-03-18 15:32:00|10208|10204|10209.5|10205.5|10212|10208|10207|10203|3
1647617530000|2022-03-18 15:32:10|10209|10205|10211|10207|10212|10208|10206|10202|1
1647617540000|2022-03-18 15:32:20|10210.5|10206.5|10212.5|10208.5|10212.5|10208.5|10210.5|10206.5|3
1647617550000|2022-03-18 15:32:30|10212.4|10208.4|10195.5|10191.5|10212.4|10208.4|10195.5|10191.5|20
1647617560000|2022-03-18 15:32:40|10195|10191|10193.9|10189.9|10195|10191|10188.9|10184.9|9
1647617570000|2022-03-18 15:32:50|10194.5|10190.5|10194.9|10190.9|10197|10193|10193.5|10189.5|5
1647617580000|2022-03-18 15:33:00|10194.4|10190.4|10195.8|10191.8|10196.9|10192.9|10189.9|10185.9|13
1647617590000|2022-03-18 15:33:10|10196.9|10192.9|10196.9|10192.9|10199.4|10195.4|10196.9|10192.9|3
1647617600000|2022-03-18 15:33:20|10197.4|10193.4|10193.5|10189.5|10197.4|10193.4|10192.9|10188.9|1
1647617610000|2022-03-18 15:33:30|10193.4|10189.4|10193.4|10189.4|10193.9|10189.9|10193.4|10189.4|2
1647617620000|2022-03-18 15:33:40|10194.5|10190.5|10195.3|10191.3|10198.9|10194.9|10194.5|10190.5|2
1647617630000|2022-03-18 15:33:50|10194.9|10190.9|10193.4|10189.4|10194.9|10190.9|10190.1|10186.1|7
1647617640000|2022-03-18 15:34:00|10193.3|10189.3|10184.9|10180.9|10193.3|10189.3|10183.9|10179.9|46
1647617650000|2022-03-18 15:34:10|10185.4|10181.4|10192|10188|10197.1|10193.1|10185.4|10181.4|22
1647617660000|2022-03-18 15:34:20|10191.9|10187.9|10198.5|10194.5|10200|10196|10189|10185|31
1647617670000|2022-03-18 15:34:30|10201.4|10197.4|10206|10202|10208.5|10204.5|10199|10195|115
1647617680000|2022-03-18 15:34:40|10205|10201|10199.5|10195.5|10207.1|10203.1|10199|10195|33
1647617690000|2022-03-18 15:34:50|10199|10195|10197.5|10193.5|10200|10196|10197.5|10193.5|0
1647617700000|2022-03-18 15:35:00|10199|10195|10215|10211|10220.9|10216.9|10198.5|10194.5|55
1647617710000|2022-03-18 15:35:10|10216.5|10212.5|10224|10220|10224.5|10220.5|10216.5|10212.5|10
1647617720000|2022-03-18 15:35:20|10223|10219|10224|10220|10227.5|10223.5|10223|10219|6
1647617730000|2022-03-18 15:35:30|10224.1|10220.1|10226|10222|10227|10223|10222.5|10218.5|17
1647617740000|2022-03-18 15:35:40|10226.1|10222.1|10226.5|10222.5|10228|10224|10226.1|10222.1|6
1647617750000|2022-03-18 15:35:50|10227|10223|10220.5|10216.5|10227.1|10223.1|10219|10215|81
1647617760000|2022-03-18 15:36:00|10219|10215|10224|10220|10225.5|10221.5|10218.5|10214.5|4
1647617770000|2022-03-18 15:36:10|10223.9|10219.9|10225.5|10221.5|10226|10222|10223|10219|1
1647617780000|2022-03-18 15:36:20|10225|10221|10221.5|10217.5|10227|10223|10219.4|10215.4|23
1647617790000|2022-03-18 15:36:30|10221.4|10217.4|10218.9|10214.9|10221.4|10217.4|10218.4|10214.4|1
1647617800000|2022-03-18 15:36:40|10218.8|10214.8|10221.4|10217.4|10222.9|10218.9|10218.4|10214.4|1
1647617810000|2022-03-18 15:36:50|10221.9|10217.9|10180.9|10176.9|10221.9|10217.9|10172.3|10168.3|251
1647617820000|2022-03-18 15:37:00|10180.4|10176.4|10180.5|10176.5|10193.9|10188.1|10178.9|10174.9|31
1647617830000|2022-03-18 15:37:10|10179|10175|10175.6|10171.6|10182.6|10178.6|10171.6|10167.6|56
1647617840000|2022-03-18 15:37:20|10175.5|10171.5|10165|10161|10178.6|10174.6|10164.5|10160.5|74
1647617850000|2022-03-18 15:37:30|10164.6|10160.6|10160.6|10156.6|10169|10165|10159.1|10155.1|40
1647617860000|2022-03-18 15:37:40|10159.6|10155.6|10155.6|10151.6|10166.6|10162.6|10154.5|10150.5|28
1647617870000|2022-03-18 15:37:50|10157.1|10153.1|10161|10157|10161.6|10157.6|10154.5|10150.5|16
1647617880000|2022-03-18 15:38:00|10159.6|10155.6|10163.1|10159.1|10165.5|10161.5|10158.6|10154.6|13
1647617890000|2022-03-18 15:38:10|10164|10160|10163.5|10159.5|10165.5|10161.5|10157.6|10153.6|11
1647617900000|2022-03-18 15:38:20|10163|10159|10161.9|10157.9|10165|10161|10159.4|10155.4|22
1647617910000|2022-03-18 15:38:30|10162|10158|10170.1|10166.1|10170.1|10166.1|10156.4|10152.4|23
1647617920000|2022-03-18 15:38:40|10171.5|10167.5|10166.9|10162.9|10171.5|10167.5|10160.4|10156.4|16
1647617930000|2022-03-18 15:38:50|10166.4|10162.4|10178.5|10174.5|10179.1|10175.1|10164.4|10160.4|29
1647617940000|2022-03-18 15:39:00|10178.6|10174.6|10172|10168|10179|10175|10162.1|10158.1|38
1647617950000|2022-03-18 15:39:10|10172.1|10168.1|10194.6|10190.6|10199.6|10195.6|10172|10168|70
1647617960000|2022-03-18 15:39:20|10193.6|10189.6|10200.1|10196.1|10206.6|10201|10187.4|10183.4|31
1647617970000|2022-03-18 15:39:30|10204.6|10200.6|10208.1|10204.1|10210.6|10206.6|10203.6|10199.6|51
1647617980000|2022-03-18 15:39:40|10208.2|10204.2|10198.2|10194.2|10211.6|10207.6|10198.2|10194.2|18
1647617990000|2022-03-18 15:39:50|10198.1|10194.1|10203.6|10199.6|10204.2|10200.2|10196.1|10192.1|10
1647618000000|2022-03-18 15:40:00|10203|10199|10200.2|10196.2|10203|10199|10191.6|10187.6|25
1647618010000|2022-03-18 15:40:10|10200.6|10196.6|10193.1|10189.1|10200.6|10196.6|10190|10186|23
1647618020000|2022-03-18 15:40:20|10193.5|10189.5|10197.4|10193.4|10197.4|10193.4|10188.6|10184.6|17
1647618030000|2022-03-18 15:40:30|10197|10193|10184.9|10180.9|10197|10193|10184.9|10180.9|14
1647618040000|2022-03-18 15:40:40|10186|10182|10182.9|10178.9|10186|10182|10177.5|10173.5|19
1647618050000|2022-03-18 15:40:50|10181.9|10177.9|10184.4|10180.4|10184.5|10180.5|10176|10172|3
1647618060000|2022-03-18 15:41:00|10186|10182|10185.5|10181.5|10186|10182|10182.5|10178.5|3
1647618070000|2022-03-18 15:41:10|10187.8|10183.8|10179.9|10175.9|10187.8|10183.8|10179.4|10175.4|6
1647618080000|2022-03-18 15:41:20|10179.5|10175.5|10187.4|10183.4|10188.9|10184.9|10175.5|10171.5|6
1647618090000|2022-03-18 15:41:30|10186.4|10182.4|10185.1|10181.1|10191.1|10187.1|10184.6|10180.6|18
1647618100000|2022-03-18 15:41:40|10183.6|10179.6|10191.1|10187.1|10191.1|10187.1|10183.6|10179.6|0
1647618110000|2022-03-18 15:41:50|10190.5|10186.5|10186.5|10182.5|10191.1|10187.1|10186|10182|2
1647618120000|2022-03-18 15:42:00|10184.7|10180.7|10181.6|10177.6|10186|10182|10178.1|10174.1|10
1647618130000|2022-03-18 15:42:10|10181|10177|10185.1|10181.1|10185.1|10181.1|10179.1|10175.1|4
1647618140000|2022-03-18 15:42:20|10185.6|10181.6|10184.6|10180.6|10185.6|10181.6|10182|10178|0
1647618150000|2022-03-18 15:42:30|10184.5|10180.5|10178.6|10174.6|10184.5|10180.5|10176.2|10172.2|2
1647618160000|2022-03-18 15:42:40|10178.7|10174.7|10180.1|10176.1|10182.5|10178.5|10177.5|10173.5|4
1647618170000|2022-03-18 15:42:50|10181|10177|10178.5|10174.5|10183.1|10179.1|10178.5|10174.5|2
1647618180000|2022-03-18 15:43:00|10175.2|10171.2|10185|10181|10186|10182|10172.1|10168.1|4
1647618190000|2022-03-18 15:43:10|10185.1|10181.1|10191.1|10187.1|10192|10188|10185.1|10180.2|3
1647618200000|2022-03-18 15:43:20|10191.6|10187.6|10196.1|10192.1|10196.2|10192.2|10191.6|10187.6|5
1647618210000|2022-03-18 15:43:30|10196.2|10192.2|10191.6|10187.6|10196.6|10192.6|10190.7|10186.7|10
1647618220000|2022-03-18 15:43:40|10191.7|10187.7|10190.2|10186.2|10192.6|10188.6|10189.7|10185.7|1
1647618230000|2022-03-18 15:43:50|10189.6|10185.6|10189.2|10185.2|10192.1|10188.1|10188.6|10184.6|3
1647618240000|2022-03-18 15:44:00|10189.1|10185.1|10195.7|10191.7|10197.2|10193.2|10185.1|10181.1|12
1647618250000|2022-03-18 15:44:10|10195.8|10191.8|10196.1|10192.1|10200.2|10196.2|10188.6|10184.6|51
1647618260000|2022-03-18 15:44:20|10196.5|10192.5|10203|10199|10203|10199|10195.5|10191.5|4
1647618270000|2022-03-18 15:44:30|10203.5|10199.5|10196|10192|10208.5|10204.5|10194.5|10190.5|21
1647618280000|2022-03-18 15:44:40|10194.5|10190.5|10202.6|10198.6|10202.6|10198.6|10194.5|10190.5|4
1647618290000|2022-03-18 15:44:50|10203|10199|10206.5|10202.5|10212.5|10208.5|10203|10199|9
1647618300000|2022-03-18 15:45:00|10206|10202|10206|10202|10206.5|10202.5|10200|10196|8
1647618310000|2022-03-18 15:45:10|10206.5|10202.5|10212.5|10208.5|10212.5|10208.5|10206.5|10202.5|7
1647618320000|2022-03-18 15:45:20|10214.5|10210.5|10210|10206|10215.5|10211.5|10206.4|10202.4|16
1647618330000|2022-03-18 15:45:30|10210.5|10206.5|10215.4|10211.4|10216.5|10212.5|10210.5|10206.5|4
1647618340000|2022-03-18 15:45:40|10215.5|10211.5|10215.9|10211.9|10217.5|10213.5|10212.5|10208.5|6
1647618350000|2022-03-18 15:45:50|10216|10212|10217.1|10213.1|10217.6|10213.6|10213.4|10209.4|34
1647618360000|2022-03-18 15:46:00|10217.6|10213.6|10216.5|10212.5|10219.5|10215.5|10214.5|10210.5|3
1647618370000|2022-03-18 15:46:10|10215|10211|10216.6|10212.6|10217.1|10213.1|10214.5|10210.5|2
1647618380000|2022-03-18 15:46:20|10216.5|10212.5|10217|10213|10217.5|10213.5|10210.5|10206.5|3
1647618390000|2022-03-18 15:46:30|10220|10216|10232|10228|10233.1|10229.1|10220|10216|25
1647618400000|2022-03-18 15:46:40|10232.1|10228.1|10230.5|10226.5|10233|10229|10226.5|10222.5|4
1647618410000|2022-03-18 15:46:50|10230.6|10226.6|10230.1|10226.1|10234|10230|10228.5|10224.5|31
1647618420000|2022-03-18 15:47:00|10229.5|10225.5|10225.6|10221.6|10229.6|10225.6|10223.6|10219.6|10
1647618430000|2022-03-18 15:47:10|10226.2|10222.2|10228.3|10224.3|10232.6|10228.6|10224.6|10220.6|1
1647618440000|2022-03-18 15:47:20|10229.6|10225.6|10227.1|10223.1|10235.1|10231.1|10225.2|10221.2|11
1647618450000|2022-03-18 15:47:30|10228.1|10224.1|10228.7|10224.7|10230.2|10226.2|10225.2|10221.2|0
1647618460000|2022-03-18 15:47:40|10227.7|10223.7|10231.7|10227.7|10231.7|10227.7|10226.2|10222.2|5
1647618470000|2022-03-18 15:47:50|10231.6|10227.6|10230.7|10226.7|10232.7|10228.7|10230.1|10226.1|3
1647618480000|2022-03-18 15:48:00|10230.6|10226.6|10234.9|10230.9|10234.9|10230.9|10230.6|10226.6|72
1647618490000|2022-03-18 15:48:10|10234.8|10230.8|10232.9|10228.9|10234.8|10230.8|10231.4|10227.4|11
1647618500000|2022-03-18 15:48:20|10232.4|10228.4|10245.4|10241.4|10247.4|10243.4|10232.4|10228.4|13
1647618510000|2022-03-18 15:48:30|10244.9|10240.9|10244.4|10240.4|10247.9|10243.9|10241.4|10237.4|7
1647618520000|2022-03-18 15:48:40|10243.9|10239.9|10244.7|10240.7|10246.8|10242.8|10243.4|10239.4|30
1647618530000|2022-03-18 15:48:50|10243.7|10239.7|10246.2|10242.2|10246.8|10242.8|10241.7|10237.7|7
1647618540000|2022-03-18 15:49:00|10246.7|10242.7|10246.8|10242.8|10248.2|10244.2|10244.2|10240.2|19
1647618550000|2022-03-18 15:49:10|10246.3|10242.3|10241.4|10237.4|10247.8|10243.8|10240.4|10236.4|3
1647618560000|2022-03-18 15:49:20|10240.8|10236.8|10245.8|10241.8|10248.3|10244.3|10239.4|10235.4|4
1647618570000|2022-03-18 15:49:30|10245.3|10241.3|10241.2|10237.2|10245.3|10241.3|10235.8|10231.8|14
1647618580000|2022-03-18 15:49:40|10241.3|10237.3|10239.2|10235.2|10244.3|10240.3|10239.2|10235.2|0
1647618590000|2022-03-18 15:49:50|10239.7|10235.7|10239.2|10235.2|10241.8|10237.8|10237.7|10233.7|3
1647618600000|2022-03-18 15:50:00|10238.2|10234.2|10236.2|10232.2|10241.6|10237.6|10235.7|10231.7|8
1647618610000|2022-03-18 15:50:10|10235.7|10231.7|10236.2|10232.2|10236.2|10232.2|10233.7|10229.7|6
1647618620000|2022-03-18 15:50:20|10236.7|10232.7|10235.7|10231.7|10240.7|10236.7|10235.2|10231.2|6
1647618630000|2022-03-18 15:50:30|10236.2|10232.2|10240.2|10236.2|10244.6|10240.6|10234.6|10230.6|1
1647618640000|2022-03-18 15:50:40|10240.7|10236.7|10238.6|10234.6|10241.7|10237.7|10238.6|10234.6|24
1647618650000|2022-03-18 15:50:50|10238.1|10234.1|10235.1|10231.1|10243.1|10239.1|10235.1|10231.1|5
1647618660000|2022-03-18 15:51:00|10235|10231|10241.6|10237.6|10241.6|10237.6|10233.1|10229.1|11
1647618670000|2022-03-18 15:51:10|10241.5|10237.5|10241.5|10237.5|10241.6|10237.6|10239.1|10235.1|1
1647618680000|2022-03-18 15:51:20|10241.4|10237.4|10235.1|10231.1|10245.5|10241.5|10234.5|10230.5|3
1647618690000|2022-03-18 15:51:30|10235.6|10231.6|10237.9|10233.9|10237.9|10233.9|10233.4|10229.4|9
1647618700000|2022-03-18 15:51:40|10239.4|10235.4|10237.4|10233.4|10240.9|10236.9|10236.4|10232.4|3
1647618710000|2022-03-18 15:51:50|10237.3|10233.3|10243.4|10239.4|10244.8|10240.8|10234.4|10230.4|5
1647618720000|2022-03-18 15:52:00|10244.4|10240.4|10240.4|10236.4|10245.4|10241.4|10239.4|10235.4|9
1647618730000|2022-03-18 15:52:10|10240.9|10236.9|10244.9|10240.9|10245.9|10241.9|10240.9|10236.9|2
1647618740000|2022-03-18 15:52:20|10244.4|10240.4|10241.5|10237.5|10244.5|10240.5|10239.5|10235.5|7
1647618750000|2022-03-18 15:52:30|10243.4|10239.4|10242.4|10238.4|10243.4|10239.4|10241|10237|1
1647618760000|2022-03-18 15:52:40|10241.5|10237.5|10240.5|10236.5|10243|10239|10238.9|10234.9|12
1647618770000|2022-03-18 15:52:50|10240.4|10236.4|10240.9|10236.9|10241.4|10237.4|10238.9|10234.9|2
1647618780000|2022-03-18 15:53:00|10240.4|10236.4|10254.4|10250.4|10254.4|10250.4|10238.9|10234.9|17
1647618790000|2022-03-18 15:53:10|10254.9|10250.9|10253.8|10249.8|10255.3|10251.3|10250.3|10246.3|234
1647618800000|2022-03-18 15:53:20|10253.3|10249.3|10255.3|10251.3|10255.8|10251.8|10252.4|10248.4|9
1647618810000|2022-03-18 15:53:30|10255.9|10251.9|10257.8|10253.8|10259.2|10255.2|10254.8|10250.8|3
1647618820000|2022-03-18 15:53:40|10258.3|10254.3|10260.3|10256.3|10260.7|10256.7|10258.2|10254.2|17
1647618830000|2022-03-18 15:53:50|10260.2|10256.2|10258.3|10254.3|10260.8|10256.8|10257.3|10253.3|8
1647618840000|2022-03-18 15:54:00|10258.2|10254.2|10264.2|10260.2|10265.1|10261.1|10257.3|10253.3|69
1647618850000|2022-03-18 15:54:10|10265.1|10261.1|10264|10260|10266.6|10262.6|10263.1|10259.1|73
1647618860000|2022-03-18 15:54:20|10264.5|10260.5|10263.1|10259.1|10264.5|10260.5|10260.6|10256.6|19
1647618870000|2022-03-18 15:54:30|10265.5|10261.5|10265.1|10261.1|10267|10263|10260|10256|17
1647618880000|2022-03-18 15:54:40|10266|10262|10261.1|10257.1|10266.5|10262.5|10261.1|10257.1|25
1647618890000|2022-03-18 15:54:50|10259.6|10255.6|10263.1|10259.1|10264.1|10260.1|10258.6|10254.6|11
1647618900000|2022-03-18 15:55:00|10261.6|10257.6|10254.1|10250.1|10264|10260|10254.1|10250.1|8
1647618910000|2022-03-18 15:55:10|10254.2|10250.2|10252|10248|10256.5|10252.5|10250.1|10246.1|27
1647618920000|2022-03-18 15:55:20|10251.9|10247.9|10252|10248|10254|10250|10250|10246|11
1647618930000|2022-03-18 15:55:30|10250.5|10246.5|10251|10247|10255|10251|10249.5|10245.5|22
1647618940000|2022-03-18 15:55:40|10250.5|10246.5|10249|10245|10253.5|10249.5|10249|10245|2
1647618950000|2022-03-18 15:55:50|10249.1|10245.1|10242.4|10238.4|10252|10248|10241.5|10237.5|195
1647618960000|2022-03-18 15:56:00|10242.5|10238.5|10244.9|10240.9|10249.5|10245.5|10241.4|10237.4|29
1647618970000|2022-03-18 15:56:10|10245|10241|10250.4|10246.4|10251.9|10247.9|10242.9|10237.5|19
1647618980000|2022-03-18 15:56:20|10248.9|10244.9|10254.9|10250.9|10255.4|10251.4|10248.9|10244.9|12
1647618990000|2022-03-18 15:56:30|10255.4|10251.4|10253.4|10249.4|10255.4|10251.4|10249.9|10245.9|5
1647619000000|2022-03-18 15:56:40|10252.4|10248.4|10243.4|10239.4|10252.8|10248.8|10242.4|10238.4|4
1647619010000|2022-03-18 15:56:50|10243.9|10239.9|10249.4|10245.4|10249.4|10245.4|10243.9|10239.9|2
1647619020000|2022-03-18 15:57:00|10248.9|10244.9|10240.9|10236.9|10248.9|10244.9|10240.4|10236.4|4
1647619030000|2022-03-18 15:57:10|10240.4|10236.4|10234.5|10230.5|10240.4|10236.4|10234.3|10230.3|5
1647619040000|2022-03-18 15:57:20|10234.4|10230.4|10237.9|10233.9|10237.9|10233.9|10232.4|10228.4|5
1647619050000|2022-03-18 15:57:30|10236.9|10232.9|10231.8|10227.8|10236.9|10232.9|10231.4|10227.4|9
1647619060000|2022-03-18 15:57:40|10230.8|10226.8|10231.8|10227.8|10233.3|10229.3|10230.4|10226.4|7
1647619070000|2022-03-18 15:57:50|10233.3|10229.3|10245.8|10241.8|10245.8|10241.8|10233.3|10229.3|13
1647619080000|2022-03-18 15:58:00|10245.7|10241.7|10246.3|10242.3|10247.3|10243.3|10244.3|10240.3|18
1647619090000|2022-03-18 15:58:10|10245.8|10241.8|10247.8|10243.8|10247.9|10243.9|10243.4|10239.4|5
1647619100000|2022-03-18 15:58:20|10247.4|10243.4|10249.4|10245.4|10249.4|10245.4|10243.9|10239.9|10
1647619110000|2022-03-18 15:58:30|10249.9|10245.9|10247.4|10243.4|10251.4|10247.4|10247.4|10243.4|3
1647619120000|2022-03-18 15:58:40|10248.4|10244.4|10256.9|10252.9|10257|10253|10248.4|10244.4|6
1647619130000|2022-03-18 15:58:50|10256|10252|10254.9|10250.9|10257.4|10253.4|10254.9|10250.9|0
1647619140000|2022-03-18 15:59:00|10254.5|10250.5|10256.5|10252.5|10257|10253|10251.5|10247.5|0
1647619150000|2022-03-18 15:59:10|10257.5|10253.5|10250|10246|10258.5|10254.5|10249|10245|12
1647619160000|2022-03-18 15:59:20|10249|10245|10244.5|10240.5|10249|10245|10240.5|10236.5|6
1647619170000|2022-03-18 15:59:30|10244.6|10240.6|10242.5|10238.5|10245.5|10241.5|10242.5|10238.5|0
1647619180000|2022-03-18 15:59:40|10243.9|10239.9|10246.6|10242.6|10249.5|10245.5|10243.1|10239.1|1
1647619190000|2022-03-18 15:59:50|10249.5|10245.5|10242.5|10238.5|10250|10246|10242.5|10237.9|4
1647619200000|2022-03-18 16:00:00|10242.3|10238.3|10246.1|10242.1|10247.6|10243.6|10241|10237|5
1647619210000|2022-03-18 16:00:10|10245.5|10241.5|10248.1|10244.1|10248.1|10244.1|10240|10236|11
1647619220000|2022-03-18 16:00:20|10248.6|10244.6|10238|10234|10249.1|10245.1|10235|10231|8
1647619230000|2022-03-18 16:00:30|10240|10236|10230|10226|10240|10236|10229.5|10225.5|1
1647619240000|2022-03-18 16:00:40|10230.5|10226.5|10231.9|10227.9|10237.5|10233.5|10230.5|10226.5|1
1647619250000|2022-03-18 16:00:50|10231|10227|10225|10221|10231|10227|10224.4|10220.4|6
1647619260000|2022-03-18 16:01:00|10224.9|10220.9|10224.5|10220.5|10228.5|10224.5|10223|10219|6
1647619270000|2022-03-18 16:01:10|10224.4|10220.4|10222.4|10218.4|10227.9|10223.9|10220.9|10216.9|9
1647619280000|2022-03-18 16:01:20|10222|10218|10223|10219|10224.9|10220.9|10219.4|10215.4|4
1647619290000|2022-03-18 16:01:30|10222.5|10218.5|10226|10222|10229|10223|10221.4|10217.4|4
1647619300000|2022-03-18 16:01:40|10225.9|10221.9|10223.3|10219.3|10225.9|10221.9|10220.4|10216.4|27
1647619310000|2022-03-18 16:01:50|10222.9|10218.9|10222.9|10218.9|10224.2|10220.2|10220.8|10216.8|10
1647619320000|2022-03-18 16:02:00|10223.4|10219.4|10220.9|10216.9|10223.4|10219.4|10219.9|10215.9|5
1647619330000|2022-03-18 16:02:10|10222.4|10218.4|10232.9|10228.9|10233.4|10229.4|10222.3|10218.3|9
1647619340000|2022-03-18 16:02:20|10232.8|10228.8|10232.4|10228.4|10233.9|10229.9|10230.8|10226.8|3
1647619350000|2022-03-18 16:02:30|10233.8|10229.8|10234.4|10230.4|10235.9|10231.9|10233.8|10229.8|2
1647619360000|2022-03-18 16:02:40|10234.3|10230.3|10235.4|10231.4|10235.4|10231.4|10231.8|10227.8|1
1647619370000|2022-03-18 16:02:50|10234.9|10230.9|10245.4|10241.4|10245.4|10241.4|10233.9|10229.9|7
1647619380000|2022-03-18 16:03:00|10245.8|10241.8|10246.9|10242.9|10246.9|10242.9|10240.9|10236.9|2
1647619390000|2022-03-18 16:03:10|10246.8|10242.8|10245.3|10241.3|10246.8|10242.8|10242.9|10238.9|4
1647619400000|2022-03-18 16:03:20|10244.4|10240.4|10242.9|10238.9|10244.4|10240.4|10241.3|10237.3|1
1647619410000|2022-03-18 16:03:30|10243.9|10239.9|10236.9|10232.9|10244.4|10240.4|10236.9|10232.9|1
1647619420000|2022-03-18 16:03:40|10236.4|10232.4|10241.9|10237.9|10241.9|10237.9|10235.9|10231.9|3
1647619430000|2022-03-18 16:03:50|10242.4|10238.4|10239.4|10235.4|10243.4|10239.4|10239.4|10235.4|0
1647619440000|2022-03-18 16:04:00|10239.9|10235.9|10233.9|10229.9|10240.4|10236.4|10233.9|10229.9|5
1647619450000|2022-03-18 16:04:10|10233.4|10229.4|10233.9|10229.9|10237.9|10233.9|10230.9|10226.9|3
1647619460000|2022-03-18 16:04:20|10232.4|10228.4|10244.4|10240.4|10244.4|10240.4|10231.9|10227.9|2
1647619470000|2022-03-18 16:04:30|10244.3|10240.3|10246.4|10242.4|10249.4|10245.4|10243.4|10239.4|2
1647619480000|2022-03-18 16:04:40|10246.9|10242.9|10249.4|10245.4|10249.4|10245.4|10246.9|10242.9|3
1647619490000|2022-03-18 16:04:50|10248.4|10244.4|10246.3|10242.3|10249.4|10245.4|10245.9|10241.9|0
1647619500000|2022-03-18 16:05:00|10244.9|10240.9|10243.9|10239.9|10245.4|10241.4|10243|10239|2
1647619510000|2022-03-18 16:05:10|10242.9|10238.9|10240|10236|10242.9|10238.9|10236.9|10232.9|65
1647619520000|2022-03-18 16:05:20|10239.9|10235.9|10241.1|10237.1|10241.1|10237.1|10238|10234|1
1647619530000|2022-03-18 16:05:30|10241|10237|10241.4|10237.4|10244.6|10240.6|10239.1|10235.1|8
1647619540000|2022-03-18 16:05:40|10240|10236|10244.2|10240.2|10244.2|10240.2|10238.1|10234.1|39
1647619550000|2022-03-18 16:05:50|10244.3|10240.3|10244.8|10240.8|10246.7|10242.7|10241.8|10237.8|31
1647619560000|2022-03-18 16:06:00|10245.2|10241.2|10260.4|10256.4|10260.5|10256.5|10245.2|10241.2|58
1647619570000|2022-03-18 16:06:10|10260|10256|10269.5|10265.5|10270.9|10266.9|10260|10256|68
1647619580000|2022-03-18 16:06:20|10269|10265|10268.3|10264.3|10271.4|10267.4|10266.8|10262.8|20
1647619590000|2022-03-18 16:06:30|10269.3|10265.3|10274.8|10270.8|10275.3|10271.3|10268.8|10264.8|4
1647619600000|2022-03-18 16:06:40|10274.3|10270.3|10276.3|10272.3|10276.8|10272.8|10271.8|10267.8|5
1647619610000|2022-03-18 16:06:50|10276.8|10272.8|10281.3|10277.3|10282.7|10278.7|10276.8|10272.8|49
1647619620000|2022-03-18 16:07:00|10279.8|10275.8|10274.3|10270.3|10280.8|10276.8|10273.8|10269.8|9
1647619630000|2022-03-18 16:07:10|10274.2|10270.2|10274.3|10270.3|10274.3|10270.3|10270.8|10266.8|9
1647619640000|2022-03-18 16:07:20|10273.3|10269.3|10274.3|10270.3|10277.3|10273.3|10273.3|10269.3|8
1647619650000|2022-03-18 16:07:30|10274.4|10270.4|10275.8|10271.8|10278.3|10274.3|10274.4|10270.4|22
1647619660000|2022-03-18 16:07:40|10276.3|10272.3|10271.8|10267.8|10277.8|10273.8|10271.3|10267.3|21
1647619670000|2022-03-18 16:07:50|10270.3|10266.3|10276.3|10272.3|10276.3|10272.3|10270.3|10266.3|25
1647619680000|2022-03-18 16:08:00|10277.3|10273.3|10285.7|10281.7|10286.3|10282.3|10276.3|10272.3|39
1647619690000|2022-03-18 16:08:10|10286.2|10282.2|10288.6|10284.6|10289.2|10285.2|10282.2|10278.2|19
1647619700000|2022-03-18 16:08:20|10288.2|10284.2|10288.2|10284.2|10294.6|10290.6|10287.7|10283.7|35
1647619710000|2022-03-18 16:08:30|10286.8|10282.8|10282.2|10278.2|10286.8|10282.8|10278.2|10274.2|7
1647619720000|2022-03-18 16:08:40|10282.7|10278.7|10285.3|10281.3|10286.2|10281.3|10281.7|10277.7|8
1647619730000|2022-03-18 16:08:50|10283.4|10279.4|10281.2|10277.2|10285.2|10281.2|10281.2|10277.2|1
1647619740000|2022-03-18 16:09:00|10281.3|10277.3|10284.2|10280.2|10284.2|10280.2|10281.3|10277.3|2
1647619750000|2022-03-18 16:09:10|10283.6|10279.6|10279.2|10275.2|10283.6|10279.6|10279.2|10275.2|2
1647619760000|2022-03-18 16:09:20|10279.3|10275.3|10283.3|10279.3|10285.2|10281.2|10279.3|10275.3|12
1647619770000|2022-03-18 16:09:30|10282.8|10278.8|10282.7|10278.7|10285.2|10281.2|10281.2|10277.2|7
1647619780000|2022-03-18 16:09:40|10282.2|10278.2|10284.2|10280.2|10284.2|10280.2|10281.3|10277.3|2
1647619790000|2022-03-18 16:09:50|10284.7|10280.7|10282.8|10278.8|10287.3|10283.3|10281.7|10277.7|6
1647619800000|2022-03-18 16:10:00|10283.3|10279.3|10275.6|10271.6|10283.3|10279.3|10275.6|10271.6|10
1647619810000|2022-03-18 16:10:10|10275.1|10271.1|10281.2|10277.2|10282.2|10278.2|10273.1|10269.1|21
1647619820000|2022-03-18 16:10:20|10281.1|10277.1|10279.8|10275.8|10286.3|10282.3|10278.2|10274.2|15
1647619830000|2022-03-18 16:10:30|10278.8|10274.8|10276.4|10272.4|10278.8|10274.8|10274.4|10270.4|40
1647619840000|2022-03-18 16:10:40|10276.9|10272.9|10276|10272|10276.9|10272.9|10271.9|10267.9|10
1647619850000|2022-03-18 16:10:50|10277|10273|10276.4|10272.4|10277.4|10273.4|10274.4|10270.4|2
1647619860000|2022-03-18 16:11:00|10277.1|10273.1|10280.6|10276.6|10282.6|10278.6|10276.1|10272.1|122
1647619870000|2022-03-18 16:11:10|10278.2|10274.2|10282.7|10278.7|10286.7|10282.7|10276.1|10272.1|21
1647619880000|2022-03-18 16:11:20|10282.6|10278.6|10285.2|10281.2|10285.7|10281.7|10282.2|10278.2|2
1647619890000|2022-03-18 16:11:30|10284.2|10280.2|10285.7|10281.7|10286.2|10282.2|10283.1|10279.1|3
1647619900000|2022-03-18 16:11:40|10286.6|10282.6|10285.7|10281.7|10287.4|10283.4|10283.7|10279.7|3
1647619910000|2022-03-18 16:11:50|10287.2|10283.2|10289.7|10285.7|10291.2|10287.2|10287.2|10283.2|5
1647619920000|2022-03-18 16:12:00|10290.1|10286.1|10285.7|10281.7|10291.6|10287.6|10285.7|10281.7|2
1647619930000|2022-03-18 16:12:10|10285.2|10281.2|10286.2|10282.2|10286.2|10282.2|10282.7|10278.7|5
1647619940000|2022-03-18 16:12:20|10286.7|10282.7|10282.1|10278.1|10286.7|10282.7|10280.7|10276.7|12
1647619950000|2022-03-18 16:12:30|10281.7|10277.7|10279.6|10275.6|10283.2|10279.2|10279.6|10275.6|3
1647619960000|2022-03-18 16:12:40|10279.5|10275.5|10290.9|10286.9|10290.9|10286.9|10277|10273|17
1647619970000|2022-03-18 16:12:50|10290.4|10286.4|10284.4|10280.4|10290.8|10286.4|10283.9|10279.9|1
1647619980000|2022-03-18 16:13:00|10284.8|10280.8|10287.6|10283.6|10287.6|10283.6|10283|10279|41
1647619990000|2022-03-18 16:13:10|10287|10283|10290.6|10286.6|10290.6|10286.6|10284.5|10280.5|20
1647620000000|2022-03-18 16:13:20|10290.2|10286.2|10290.6|10286.6|10290.6|10286.6|10288.1|10284.1|7
1647620010000|2022-03-18 16:13:30|10290.5|10286.5|10289.1|10285.1|10290.5|10286.5|10288.1|10284.1|2
1647620020000|2022-03-18 16:13:40|10289|10285|10283.6|10279.6|10289|10285|10283.6|10279.6|2
1647620030000|2022-03-18 16:13:50|10284.1|10280.1|10299|10295|10304|10300|10284.1|10280.1|44
1647620040000|2022-03-18 16:14:00|10298.6|10294.6|10302.5|10298.5|10304|10300|10297.6|10293.6|25
1647620050000|2022-03-18 16:14:10|10303|10299|10313.6|10309.6|10314.7|10310.6|10302.5|10298.5|89
1647620060000|2022-03-18 16:14:20|10316|10312|10313.6|10309.6|10316|10312|10312.2|10308.2|16
1647620070000|2022-03-18 16:14:30|10313.1|10309.1|10313.6|10309.6|10314.6|10310.6|10312.1|10308.1|21
1647620080000|2022-03-18 16:14:40|10313.7|10309.7|10313.2|10309.2|10314.6|10310.6|10312.1|10308.1|52
1647620090000|2022-03-18 16:14:50|10313.7|10309.7|10313.7|10309.7|10314.7|10310.7|10312.7|10308.7|5
1647620100000|2022-03-18 16:15:00|10313.2|10309.2|10312.2|10308.2|10315.2|10311.2|10311.7|10307.7|58
1647620110000|2022-03-18 16:15:10|10311.7|10307.7|10310.7|10306.7|10312.3|10308.3|10310.2|10306.2|62
1647620120000|2022-03-18 16:15:20|10310.8|10306.8|10309.2|10305.2|10313.8|10309.8|10309.2|10305.2|35
1647620130000|2022-03-18 16:15:30|10308.2|10304.2|10307.2|10303.2|10309.8|10305.8|10305.7|10301.7|10
1647620140000|2022-03-18 16:15:40|10306.7|10302.7|10308.7|10304.7|10309.2|10305.2|10305.7|10301.7|5
1647620150000|2022-03-18 16:15:50|10308.8|10304.8|10309.2|10305.2|10311.8|10307.8|10308.7|10304.7|7
1647620160000|2022-03-18 16:16:00|10307.4|10303.4|10303.3|10299.3|10307.8|10303.8|10300.8|10296.8|9
1647620170000|2022-03-18 16:16:10|10303.8|10299.8|10305.7|10301.7|10309.2|10305.2|10303.8|10299.8|4
1647620180000|2022-03-18 16:16:20|10305.2|10301.2|10308.3|10304.3|10308.3|10304.3|10303.8|10299.8|3
1647620190000|2022-03-18 16:16:30|10308.8|10304.8|10311.2|10307.2|10312.8|10308.8|10308.8|10304.8|3
1647620200000|2022-03-18 16:16:40|10310.7|10306.7|10312.8|10308.8|10313.3|10309.3|10310.7|10306.7|42
1647620210000|2022-03-18 16:16:50|10312.7|10308.7|10316.8|10312.8|10318.8|10314.8|10312.2|10308.2|24
1647620220000|2022-03-18 16:17:00|10315.8|10311.8|10309.8|10305.8|10315.9|10311.9|10308.8|10304.8|29
1647620230000|2022-03-18 16:17:10|10309.3|10305.3|10314.2|10310.2|10314.3|10310.3|10308.3|10304.3|22
1647620240000|2022-03-18 16:17:20|10313.8|10309.8|10312.2|10308.2|10313.8|10309.8|10310.8|10306.8|22
1647620250000|2022-03-18 16:17:30|10312.7|10308.7|10319.8|10315.8|10321.3|10317.3|10309.6|10305.6|125
1647620260000|2022-03-18 16:17:40|10318.3|10314.3|10321.8|10317.8|10322.8|10318.8|10317.8|10313.8|10
1647620270000|2022-03-18 16:17:50|10320.8|10316.8|10320.8|10316.8|10320.8|10316.8|10317.8|10313.8|2
1647620280000|2022-03-18 16:18:00|10320.3|10316.3|10319.3|10315.3|10322.8|10318.8|10318.8|10314.8|11
1647620290000|2022-03-18 16:18:10|10318.8|10314.8|10317.3|10313.3|10319.3|10315.3|10317.3|10313.3|1
1647620300000|2022-03-18 16:18:20|10317.4|10313.4|10317.8|10313.8|10318.8|10314.8|10317.4|10313.4|2
1647620310000|2022-03-18 16:18:30|10318.3|10314.3|10319.8|10315.8|10319.8|10315.8|10313.8|10309.8|6
1647620320000|2022-03-18 16:18:40|10318.8|10314.8|10314.8|10310.8|10321.3|10317.3|10312.3|10308.3|6
1647620330000|2022-03-18 16:18:50|10315.8|10311.8|10316.3|10312.3|10316.3|10312.3|10313.8|10309.8|6
1647620340000|2022-03-18 16:19:00|10316.1|10312.1|10310.3|10306.3|10316.1|10312.1|10306.8|10302.8|4
1647620350000|2022-03-18 16:19:10|10310.8|10306.8|10308.3|10304.3|10311.8|10307.8|10307.3|10303.3|4
1647620360000|2022-03-18 16:19:20|10308.8|10304.8|10307.8|10303.8|10308.8|10304.8|10306.8|10302.8|0
1647620370000|2022-03-18 16:19:30|10309.2|10305.2|10311.3|10307.3|10311.3|10307.3|10305.8|10301.8|19
1647620380000|2022-03-18 16:19:40|10310.8|10306.8|10311.7|10307.7|10311.8|10307.7|10306.3|10302.3|20
1647620390000|2022-03-18 16:19:50|10311.2|10307.2|10303.7|10299.7|10311.2|10307.2|10301.7|10297.7|10
1647620400000|2022-03-18 16:20:00|10304.2|10300.2|10305.7|10301.7|10308.7|10304.7|10303.7|10299.7|3
1647620410000|2022-03-18 16:20:10|10305.2|10301.2|10306.2|10302.2|10307.2|10303.2|10305.2|10301.2|2
1647620420000|2022-03-18 16:20:20|10306.1|10302.1|10311.7|10307.7|10312.7|10308.7|10305.2|10301.2|7
1647620430000|2022-03-18 16:20:30|10312.2|10308.2|10310.7|10306.7|10313.2|10309.2|10310.7|10306.7|1
1647620440000|2022-03-18 16:20:40|10311.2|10307.2|10319.5|10315.5|10322.1|10318.1|10311.2|10307.2|37
1647620450000|2022-03-18 16:20:50|10318|10314|10318.6|10310.6|10318.6|10314.1|10315.5|10309|3
1647620460000|2022-03-18 16:21:00|10316.5|10312.5|10321.4|10313.4|10323|10317|10315.9|10310.5|12
1647620470000|2022-03-18 16:21:10|10318.9|10314.9|10320.4|10316.4|10323.9|10318.4|10318.4|10312.9|8
1647620480000|2022-03-18 16:21:20|10319.9|10315.9|10320.9|10312.9|10321.9|10316.9|10316.9|10310.9|0
1647620490000|2022-03-18 16:21:30|10321.9|10313.9|10319.9|10315.9|10321.9|10317.9|10318.8|10312.9|3
1647620500000|2022-03-18 16:21:40|10320.4|10316.4|10322.3|10318.3|10326.9|10320.9|10320.4|10315.9|1
1647620510000|2022-03-18 16:21:50|10322.4|10318.4|10325.9|10317.9|10325.9|10319.9|10319.8|10313.9|4
1647620520000|2022-03-18 16:22:00|10323.9|10319.9|10324.4|10320.4|10326.3|10321.8|10322.4|10317.9|6
1647620530000|2022-03-18 16:22:10|10323.9|10319.9|10320.3|10316.3|10323.9|10319.9|10316.3|10311.8|4
1647620540000|2022-03-18 16:22:20|10322.8|10314.8|10323.8|10315.8|10323.8|10316.3|10319.8|10314.8|4
1647620550000|2022-03-18 16:22:30|10321.8|10317.8|10320.8|10316.8|10321.8|10317.8|10318.8|10312.8|15
1647620560000|2022-03-18 16:22:40|10320.7|10316.7|10319.3|10315.3|10321.3|10316.8|10318.8|10312.8|1
1647620570000|2022-03-18 16:22:50|10319.8|10315.8|10320.3|10316.3|10320.3|10316.3|10319.8|10315.8|0
1647620580000|2022-03-18 16:23:00|10319.3|10315.3|10319.3|10315.3|10320.3|10316.3|10317.3|10313.3|3
1647620590000|2022-03-18 16:23:10|10318.8|10314.8|10316.3|10312.3|10320.8|10316.8|10315.8|10311.8|8
1647620600000|2022-03-18 16:23:20|10315.8|10311.8|10317.3|10313.3|10318.8|10313.3|10313.3|10309.3|2
1647620610000|2022-03-18 16:23:30|10317.2|10313.2|10317.4|10313.4|10320.3|10314.4|10313.3|10306.8|36
1647620620000|2022-03-18 16:23:40|10319.9|10311.9|10321.4|10317.4|10322.4|10318.4|10317.9|10311.9|14
1647620630000|2022-03-18 16:23:50|10321.5|10317.5|10319.4|10315.4|10322.4|10318.4|10319.4|10313.9|0
1647620640000|2022-03-18 16:24:00|10319|10315|10313.4|10309.4|10321.9|10316.4|10312.9|10308.9|2
1647620650000|2022-03-18 16:24:10|10313|10309|10318.9|10310.9|10319.4|10313.4|10312.5|10308.5|0
1647620660000|2022-03-18 16:24:20|10316.4|10312.4|10314.9|10310.9|10319.4|10315.4|10311.4|10307.4|8
1647620670000|2022-03-18 16:24:30|10315.4|10311.4|10312.4|10308.4|10315.9|10311.9|10311.4|10307.4|3
1647620680000|2022-03-18 16:24:40|10312.9|10308.9|10322.3|10318.3|10323.8|10319.8|10312.9|10308.9|18
1647620690000|2022-03-18 16:24:50|10322.4|10318.4|10322.8|10318.8|10327.3|10323.3|10322.3|10318.3|5
1647620700000|2022-03-18 16:25:00|10324.9|10316.9|10321.3|10317.3|10326.2|10320.3|10320.8|10314.8|11
1647620710000|2022-03-18 16:25:10|10321.4|10317.4|10319.8|10315.8|10323.8|10317.4|10318.3|10312.3|0
1647620720000|2022-03-18 16:25:20|10319.3|10315.3|10308.8|10304.8|10319.3|10315.3|10308.3|10304.3|4
1647620730000|2022-03-18 16:25:30|10308.3|10304.3|10307.3|10303.3|10308.3|10304.3|10305.3|10301.3|0
1647620740000|2022-03-18 16:25:40|10309.4|10305.4|10314.3|10306.3|10314.3|10307.3|10305.8|10300.8|2
1647620750000|2022-03-18 16:25:50|10311.7|10307.7|10310.3|10306.3|10313.3|10308.3|10308.8|10304.8|0
1647620760000|2022-03-18 16:26:00|10309.8|10305.8|10299.3|10295.3|10309.8|10305.8|10299.3|10295.3|22
1647620770000|2022-03-18 16:26:10|10301.2|10293.2|10300.4|10292.4|10301.8|10296.9|10292.3|10286.3|34
1647620780000|2022-03-18 16:26:20|10299.8|10295.8|10299.3|10295.3|10300.8|10296.3|10293.7|10287.8|0
1647620790000|2022-03-18 16:26:30|10300.8|10292.8|10298.3|10294.3|10300.8|10296.3|10296.8|10291.3|2
1647620800000|2022-03-18 16:26:40|10298.8|10294.8|10300.2|10296.2|10301.8|10296.7|10296.3|10290.3|3
1647620810000|2022-03-18 16:26:50|10299.3|10295.3|10294.7|10290.7|10300.7|10296.7|10293.7|10289.7|4
1647620820000|2022-03-18 16:27:00|10294.2|10290.2|10298.7|10294.7|10298.8|10294.8|10293.7|10289.7|2
1647620830000|2022-03-18 16:27:10|10297.8|10293.8|10303.7|10299.7|10303.7|10299.7|10293.7|10289.7|14
1647620840000|2022-03-18 16:27:20|10303.2|10299.2|10304.8|10300.8|10306.8|10302.8|10303.2|10299.2|4
1647620850000|2022-03-18 16:27:30|10303.7|10299.7|10297.3|10293.3|10303.7|10299.7|10296.8|10292.8|10
1647620860000|2022-03-18 16:27:40|10298.2|10294.2|10293.2|10289.2|10299.2|10295.2|10290.7|10285.2|21
1647620870000|2022-03-18 16:27:50|10294.7|10290.7|10288.8|10284.8|10294.7|10290.7|10288.2|10284.2|13
1647620880000|2022-03-18 16:28:00|10289.7|10285.7|10289.7|10285.7|10292.2|10288.2|10288.2|10284.2|10
1647620890000|2022-03-18 16:28:10|10289.6|10285.6|10288.8|10284.8|10291.8|10286.3|10285.3|10281.3|21
1647620900000|2022-03-18 16:28:20|10289.2|10285.2|10286.7|10282.7|10292.2|10288.2|10285.8|10281.8|3
1647620910000|2022-03-18 16:28:30|10286.8|10282.8|10281.8|10277.8|10290.2|10285.7|10280.7|10276.2|8
1647620920000|2022-03-18 16:28:40|10281.9|10277.9|10276.3|10272.3|10282.8|10278.8|10274.2|10268.8|22
1647620930000|2022-03-18 16:28:50|10275.8|10271.8|10271.7|10267.7|10278.7|10273.3|10268.2|10264.2|2
1647620940000|2022-03-18 16:29:00|10271.2|10267.2|10279.5|10275.5|10286.9|10281.5|10270.7|10266.7|38
1647620950000|2022-03-18 16:29:10|10281.5|10273.5|10277.5|10273.5|10281.5|10276.3|10274.5|10269|1
1647620960000|2022-03-18 16:29:20|10277|10273|10269.5|10265.5|10279|10273.5|10265.1|10260.5|2
1647620970000|2022-03-18 16:29:30|10272|10264|10270.4|10266.4|10274|10268.5|10267.4|10262.6|13
1647620980000|2022-03-18 16:29:40|10270.5|10266.5|10266.9|10262.9|10278.9|10273|10266.9|10262|1
1647620990000|2022-03-18 16:29:50|10264.5|10260.5|10286|10282|10288.4|10282|10264.5|10258.9|7
1647621000000|2022-03-18 16:30:00|10286.1|10282.1|10270.4|10266.4|10287.4|10283.4|10269.4|10265.4|12
1647621010000|2022-03-18 16:30:10|10271.3|10267.3|10275|10271|10278.9|10273|10271|10264.9|2
1647621020000|2022-03-18 16:30:20|10276|10272|10278.9|10274.9|10282.4|10276.5|10272.9|10266.9|15
1647621030000|2022-03-18 16:30:30|10278.4|10274.4|10270.9|10266.9|10280.4|10274.4|10270.9|10264.9|1
1647621040000|2022-03-18 16:30:40|10270.4|10266.4|10269.9|10261.9|10276.9|10270.5|10269.9|10261.9|3
1647621050000|2022-03-18 16:30:50|10269.8|10261.8|10272.8|10268.8|10273.8|10268.8|10263.5|10259.4|19
1647621060000|2022-03-18 16:31:00|10272.3|10268.3|10279.8|10275.8|10279.8|10275.8|10272.3|10268.3|8
1647621070000|2022-03-18 16:31:10|10278|10274|10273.3|10269.3|10278.8|10274|10273.3|10269.3|6
1647621080000|2022-03-18 16:31:20|10272.3|10268.3|10272.8|10268.8|10272.8|10268.8|10268.8|10263.3|0
1647621090000|2022-03-18 16:31:30|10272.3|10268.3|10273.3|10269.3|10273.3|10269.3|10271.8|10267.8|2
1647621100000|2022-03-18 16:31:40|10272.3|10268.3|10274.4|10270.4|10276.9|10272.9|10271.3|10267.3|41
1647621110000|2022-03-18 16:31:50|10272.9|10268.9|10274.4|10270.4|10277.9|10271.9|10271.9|10266.4|2
1647621120000|2022-03-18 16:32:00|10274.5|10270.5|10274.9|10266.9|10277.9|10272.9|10271.5|10266.9|1
1647621130000|2022-03-18 16:32:10|10274.8|10266.8|10278.9|10270.9|10279.9|10273.9|10272.4|10266.4|1
1647621140000|2022-03-18 16:32:20|10276.9|10272.9|10273.4|10269.4|10276.9|10272.9|10272.9|10266.9|1
1647621150000|2022-03-18 16:32:30|10272.9|10268.9|10275.4|10271.4|10277.9|10271.9|10272.9|10267.9|0
1647621160000|2022-03-18 16:32:40|10276.9|10268.9|10278.9|10270.9|10279.9|10275.9|10274.9|10268.4|2
1647621170000|2022-03-18 16:32:50|10277.9|10269.9|10278.6|10274.6|10279.1|10275.1|10275.4|10269.9|74
1647621180000|2022-03-18 16:33:00|10279.1|10275.1|10281.6|10277.6|10282.6|10278.6|10279.1|10275.1|4
1647621190000|2022-03-18 16:33:10|10282.6|10278.6|10276.1|10272.1|10283.7|10279.7|10275.7|10271.7|18
1647621200000|2022-03-18 16:33:20|10275.6|10271.6|10282.6|10278.6|10282.6|10278.6|10275.1|10271.1|0
1647621210000|2022-03-18 16:33:30|10281.6|10277.6|10276.6|10272.6|10281.6|10277.6|10275.6|10271.6|3
1647621220000|2022-03-18 16:33:40|10277.1|10273.1|10275.1|10271.1|10277.1|10273.1|10273.1|10269.1|3
1647621230000|2022-03-18 16:33:50|10276.6|10272.6|10275.6|10271.6|10276.6|10272.6|10275.6|10271.6|0
1647621240000|2022-03-18 16:34:00|10275.1|10271.1|10275.1|10271.1|10275.6|10271.6|10272.6|10268.6|0
1647621250000|2022-03-18 16:34:10|10276.1|10268.1|10275.1|10271.1|10277.6|10273.6|10274.1|10268.1|2
1647621260000|2022-03-18 16:34:20|10277.1|10269.1|10258.7|10254.7|10277.1|10269.6|10258.7|10254.7|14
1647621270000|2022-03-18 16:34:30|10258.6|10254.6|10265.1|10261.1|10265.1|10261.1|10258.6|10254.6|3
1647621280000|2022-03-18 16:34:40|10265.6|10261.6|10263.6|10259.6|10265.6|10261.6|10261.6|10256.1|4
1647621290000|2022-03-18 16:34:50|10263.2|10259.2|10268.1|10260.1|10268.1|10262.6|10263.2|10257.1|2
1647621300000|2022-03-18 16:35:00|10265.1|10261.1|10264.6|10260.6|10267.1|10261.6|10262.1|10255.6|0
1647621310000|2022-03-18 16:35:10|10264.7|10256.7|10265.2|10261.2|10268.7|10264.7|10262.6|10256.7|46
1647621320000|2022-03-18 16:35:20|10265.1|10261.1|10256.3|10252.3|10265.1|10261.1|10255.8|10251.8|27
1647621330000|2022-03-18 16:35:30|10255.8|10251.8|10256.8|10252.8|10259.4|10255.4|10255.8|10251.8|28
1647621340000|2022-03-18 16:35:40|10255.8|10251.8|10251.8|10247.8|10256.3|10252.3|10248.8|10244.8|34
1647621350000|2022-03-18 16:35:50|10252.8|10248.8|10252.8|10248.8|10252.8|10248.8|10250.8|10246.8|7
1647621360000|2022-03-18 16:36:00|10254.8|10246.8|10256.3|10252.3|10258.3|10253.8|10252.8|10246.8|1
1647621370000|2022-03-18 16:36:10|10256.4|10252.4|10262.8|10258.8|10262.8|10258.8|10256.4|10252.4|1
1647621380000|2022-03-18 16:36:20|10263.7|10259.7|10266.3|10258.3|10267.3|10260.8|10262.8|10258.3|2
1647621390000|2022-03-18 16:36:30|10266.6|10262.6|10276.8|10272.8|10276.8|10272.8|10266.3|10262.3|4
1647621400000|2022-03-18 16:36:40|10278.7|10270.7|10267.8|10263.8|10278.7|10272.3|10264.8|10259.8|2
1647621410000|2022-03-18 16:36:50|10267.3|10263.3|10270.3|10262.3|10271.3|10265.3|10267.3|10262.3|0
1647621420000|2022-03-18 16:37:00|10268.3|10264.3|10272.8|10268.8|10276.3|10270.3|10268.3|10264.3|20
1647621430000|2022-03-18 16:37:10|10272.7|10268.7|10273.8|10269.8|10275.8|10269.8|10269.2|10263.3|0
1647621440000|2022-03-18 16:37:20|10273.7|10269.7|10274.3|10270.3|10276.3|10271.8|10272.8|10266.8|37
1647621450000|2022-03-18 16:37:30|10274.2|10270.2|10275.3|10267.3|10275.3|10270.2|10270.3|10264.3|0
1647621460000|2022-03-18 16:37:40|10275.1|10267.1|10274.3|10266.3|10275.1|10269.3|10271.8|10265.3|4
1647621470000|2022-03-18 16:37:50|10272.4|10268.4|10274.3|10266.3|10276.3|10271.8|10270.8|10264.9|2
1647621480000|2022-03-18 16:38:00|10272.8|10268.8|10277.3|10269.3|10277.3|10272.3|10272.8|10267.3|1
1647621490000|2022-03-18 16:38:10|10277.7|10269.7|10279.8|10275.8|10282.3|10276.3|10275.3|10269.3|5
1647621500000|2022-03-18 16:38:20|10280.3|10276.3|10279.3|10275.3|10283.3|10278.8|10276.8|10272.3|6
1647621510000|2022-03-18 16:38:30|10279.8|10275.8|10279.3|10275.3|10282.3|10276.8|10278.8|10273.3|0
1647621520000|2022-03-18 16:38:40|10279.8|10275.8|10279.3|10275.3|10281.3|10275.8|10278.8|10273.3|1
1647621530000|2022-03-18 16:38:50|10279.2|10275.2|10280.3|10276.3|10281.3|10276.7|10278.2|10273.3|2
1647621540000|2022-03-18 16:39:00|10279.8|10275.8|10291.2|10287.2|10294.8|10290.8|10279.8|10275.8|16
1647621550000|2022-03-18 16:39:10|10292.1|10288.1|10291.1|10287.1|10297.1|10291.6|10290|10284.1|6
1647621560000|2022-03-18 16:39:20|10290.6|10286.6|10286.6|10282.6|10290.6|10286.6|10286.2|10282.2|2
1647621570000|2022-03-18 16:39:30|10287.6|10283.6|10288.6|10284.6|10291.1|10287.1|10287.6|10283.6|2
1647621580000|2022-03-18 16:39:40|10289|10285|10292.6|10288.6|10293.6|10289.6|10288.6|10284.6|1
1647621590000|2022-03-18 16:39:50|10291.1|10287.1|10292.1|10288.1|10292.1|10288.1|10290.6|10286.6|0
1647621600000|2022-03-18 16:40:00|10292.5|10288.5|10293.6|10289.6|10294.6|10290.6|10292.1|10288.1|2
1647621610000|2022-03-18 16:40:10|10291.6|10287.6|10295.6|10291.6|10296.1|10292.1|10291.6|10287.6|1
1647621620000|2022-03-18 16:40:20|10295.1|10291.1|10293.1|10289.1|10298.2|10292.1|10292.6|10287.1|19
1647621630000|2022-03-18 16:40:30|10293.2|10289.2|10295.2|10291.2|10296.7|10292.7|10293.2|10289.2|25
1647621640000|2022-03-18 16:40:40|10294.3|10290.3|10298.2|10294.2|10300.7|10296.7|10294.1|10288.2|2
1647621650000|2022-03-18 16:40:50|10298.3|10294.3|10297.3|10293.3|10298.3|10294.3|10297.3|10293.3|1
1647621660000|2022-03-18 16:41:00|10297.7|10293.7|10298.2|10294.2|10300.2|10296.2|10297.7|10293.7|3
1647621670000|2022-03-18 16:41:10|10297.7|10293.7|10299.7|10295.7|10300.2|10295.7|10295.2|10290.3|1
1647621680000|2022-03-18 16:41:20|10299.2|10295.2|10297.6|10293.6|10302.2|10295.2|10293.6|10289.6|34
1647621690000|2022-03-18 16:41:30|10298|10294|10293.7|10289.7|10301.1|10297.1|10292.6|10288.6|57
1647621700000|2022-03-18 16:41:40|10295.7|10287.7|10293.2|10289.2|10296.2|10290.1|10292.7|10287.7|0
1647621710000|2022-03-18 16:41:50|10297.6|10293.6|10299.2|10295.2|10299.7|10295.7|10297.2|10291.2|4
1647621720000|2022-03-18 16:42:00|10298.7|10294.7|10295.7|10291.7|10300.7|10296.7|10295.7|10291.7|8
1647621730000|2022-03-18 16:42:10|10294.7|10290.7|10299.2|10295.2|10301.2|10296.2|10292.7|10288.7|2
1647621740000|2022-03-18 16:42:20|10298.2|10294.2|10303.7|10299.7|10304.7|10300.7|10298.2|10294.2|6
1647621750000|2022-03-18 16:42:30|10303.2|10299.2|10298.7|10294.7|10304.2|10300.2|10298.7|10294.7|4
1647621760000|2022-03-18 16:42:40|10299.2|10295.2|10300.2|10296.2|10303.2|10297.3|10297.8|10293.3|3
1647621770000|2022-03-18 16:42:50|10302.2|10294.2|10301.7|10297.7|10302.2|10297.7|10297.8|10291.8|0
1647621780000|2022-03-18 16:43:00|10302.2|10298.2|10303.2|10299.2|10303.7|10299.7|10301.3|10294.8|5
1647621790000|2022-03-18 16:43:10|10302.8|10298.8|10299.3|10295.3|10302.8|10298.8|10298.4|10294.4|40
1647621800000|2022-03-18 16:43:20|10298.9|10294.9|10291.4|10287.4|10299.9|10295.9|10291.4|10287.4|5
1647621810000|2022-03-18 16:43:30|10291.3|10287.3|10284.5|10280.5|10291.3|10287.3|10281.9|10277.9|98
1647621820000|2022-03-18 16:43:40|10284|10280|10287.9|10283.9|10287.9|10283.9|10282.9|10278.9|91
1647621830000|2022-03-18 16:43:50|10289.4|10285.4|10291.4|10287.4|10291.9|10287.9|10289.4|10285.4|5
1647621840000|2022-03-18 16:44:00|10292.4|10288.4|10287.9|10283.9|10292.4|10288.4|10287.9|10283.9|11
1647621850000|2022-03-18 16:44:10|10288.4|10284.4|10293.3|10285.3|10293.3|10287.5|10288.3|10282.3|10
1647621860000|2022-03-18 16:44:20|10290.8|10286.8|10290.8|10286.8|10292.9|10287.8|10288.4|10283.4|10
1647621870000|2022-03-18 16:44:30|10288.7|10284.7|10287.7|10283.7|10288.7|10284.7|10285.8|10281.8|6
1647621880000|2022-03-18 16:44:40|10287.8|10283.8|10282.8|10278.8|10288.7|10284.7|10282.8|10278.8|34
1647621890000|2022-03-18 16:44:50|10282.3|10278.3|10288.3|10284.3|10288.3|10284.3|10282.2|10277.2|5
1647621900000|2022-03-18 16:45:00|10290.3|10282.3|10289.7|10285.7|10296.7|10292.3|10288.3|10282.3|2
1647621910000|2022-03-18 16:45:10|10288.8|10284.8|10292.8|10288.8|10293.2|10288.8|10288.8|10283.8|3
1647621920000|2022-03-18 16:45:20|10292.3|10288.3|10293.2|10285.2|10293.7|10288.8|10291.1|10285.1|4
1647621930000|2022-03-18 16:45:30|10291.7|10287.7|10288.7|10284.7|10293.7|10287.8|10288.7|10284.7|5
1647621940000|2022-03-18 16:45:40|10288.2|10284.2|10287.8|10283.8|10291.2|10285.2|10286.7|10282.7|0
1647621950000|2022-03-18 16:45:50|10287.7|10283.7|10282.7|10278.7|10290.6|10284.7|10282.7|10278.7|3
1647621960000|2022-03-18 16:46:00|10283.7|10279.7|10283.2|10279.2|10286.6|10280.7|10282.7|10278.2|2
1647621970000|2022-03-18 16:46:10|10282.7|10278.7|10284.2|10280.2|10285.7|10280.2|10282.7|10277.7|1
1647621980000|2022-03-18 16:46:20|10283.7|10279.7|10283.2|10279.2|10283.7|10279.7|10282.7|10278.7|0
1647621990000|2022-03-18 16:46:30|10283.7|10279.7|10278.2|10274.2|10284.7|10280.7|10275.7|10270.2|28
1647622000000|2022-03-18 16:46:40|10278.7|10274.7|10273.7|10269.7|10282.7|10278.7|10273.7|10269.7|36
1647622010000|2022-03-18 16:46:50|10272.7|10268.7|10275.7|10271.7|10275.7|10271.7|10272.7|10268.7|6
1647622020000|2022-03-18 16:47:00|10275.8|10271.8|10281.6|10277.6|10282.2|10278.2|10275.8|10271.8|7
1647622030000|2022-03-18 16:47:10|10281.5|10277.5|10276|10272|10282.6|10278.6|10275|10269.1|9
1647622040000|2022-03-18 16:47:20|10275.6|10271.6|10268.2|10264.2|10275.6|10271.6|10268.1|10262.1|37
1647622050000|2022-03-18 16:47:30|10267.7|10263.7|10268.2|10264.2|10269.2|10265.2|10267.2|10263.2|5
1647622060000|2022-03-18 16:47:40|10269.2|10265.2|10268.7|10264.7|10270.7|10266.7|10268.6|10264.6|2
1647622070000|2022-03-18 16:47:50|10268.6|10264.6|10272.7|10268.7|10274.2|10268.7|10267.7|10263.7|5
1647622080000|2022-03-18 16:48:00|10272.8|10268.8|10277|10273|10281.5|10277.5|10271.1|10267.1|7
1647622090000|2022-03-18 16:48:10|10276.5|10272.5|10279|10275|10281.5|10277.5|10276.5|10272.5|3
1647622100000|2022-03-18 16:48:20|10279.5|10275.5|10278|10274|10280|10276|10278|10274|2
1647622110000|2022-03-18 16:48:30|10276.5|10272.5|10275.5|10271.5|10277|10273|10274.6|10270.6|1
1647622120000|2022-03-18 16:48:40|10277|10273|10276|10272|10280|10276|10276|10272|7
1647622130000|2022-03-18 16:48:50|10275.5|10271.5|10271.5|10267.5|10275.5|10271.5|10271.5|10267.5|0
1647622140000|2022-03-18 16:49:00|10269.1|10265.1|10273.5|10269.5|10275.5|10271|10269.1|10265|0
1647622150000|2022-03-18 16:49:10|10274|10270|10271.5|10267.5|10275.5|10270.1|10271|10266|4
1647622160000|2022-03-18 16:49:20|10271|10267|10274.4|10270.4|10274.4|10270.4|10269|10265|26
1647622170000|2022-03-18 16:49:30|10273.4|10269.4|10270.9|10266.9|10273.9|10269.9|10270.9|10266.9|3
1647622180000|2022-03-18 16:49:40|10271.4|10267.4|10272.9|10268.9|10273.9|10269.9|10271.4|10267.4|0
1647622190000|2022-03-18 16:49:50|10274.7|10270.7|10274.4|10270.4|10276.9|10272.9|10273.9|10269.9|2
1647622200000|2022-03-18 16:50:00|10276.4|10272.4|10271.3|10267.3|10277.4|10273.4|10271.3|10267.3|6
1647622210000|2022-03-18 16:50:10|10270.8|10266.8|10271.3|10267.3|10271.3|10267.3|10266.3|10262.3|13
1647622220000|2022-03-18 16:50:20|10270.9|10266.9|10270.8|10266.8|10273.8|10267.8|10270.8|10264.8|10
1647622230000|2022-03-18 16:50:30|10271.3|10267.3|10271.3|10267.3|10272.8|10267.8|10267.8|10263.8|19
1647622240000|2022-03-18 16:50:40|10272.3|10268.3|10275.7|10271.7|10277.8|10271.8|10272.3|10268.2|3
1647622250000|2022-03-18 16:50:50|10276.7|10272.7|10280.2|10276.2|10281.8|10276.3|10276.7|10272.7|5
1647622260000|2022-03-18 16:51:00|10280.7|10276.7|10280.7|10276.7|10280.7|10276.7|10280.2|10276.2|2
1647622270000|2022-03-18 16:51:10|10280.8|10276.8|10280.7|10276.7|10283.8|10277.8|10279.3|10273.8|3
1647622280000|2022-03-18 16:51:20|10281.7|10277.7|10281.2|10277.2|10282.7|10278.7|10281.2|10277.2|1
1647622290000|2022-03-18 16:51:30|10280.2|10276.2|10281.2|10277.2|10281.2|10277.2|10279.7|10275.7|1
1647622300000|2022-03-18 16:51:40|10282.7|10278.7|10287.2|10283.2|10287.2|10283.2|10281.7|10277.7|6
1647622310000|2022-03-18 16:51:50|10288.2|10284.2|10285.2|10281.2|10290.3|10286.3|10284.7|10278.8|16
1647622320000|2022-03-18 16:52:00|10284.2|10280.2|10280.7|10276.7|10284.8|10280.3|10280.3|10276.3|26
1647622330000|2022-03-18 16:52:10|10280.8|10276.8|10285.3|10281.3|10285.8|10281.8|10280.8|10273.4|24
1647622340000|2022-03-18 16:52:20|10284.8|10280.8|10287.3|10283.3|10288.3|10284.3|10284.3|10280.3|5
1647622350000|2022-03-18 16:52:30|10287.8|10283.8|10289.3|10285.3|10292.2|10287.3|10287.8|10283.8|9
1647622360000|2022-03-18 16:52:40|10290.3|10286.3|10295.8|10291.8|10295.8|10291.8|10290.3|10286.3|6
1647622370000|2022-03-18 16:52:50|10296.3|10292.3|10296.8|10292.8|10300.3|10296.3|10294.8|10289.8|3
1647622380000|2022-03-18 16:53:00|10296.7|10292.7|10295.3|10291.3|10297.8|10293.3|10294.8|10289.8|2
1647622390000|2022-03-18 16:53:10|10295.2|10291.2|10291.3|10287.3|10295.2|10291.2|10291.3|10287.3|2
1647622400000|2022-03-18 16:53:20|10291.8|10287.8|10294.8|10290.8|10294.8|10290.8|10291.8|10287.8|0
1647622410000|2022-03-18 16:53:30|10294.3|10290.3|10291.8|10287.8|10294.3|10290.3|10291.3|10287.3|1
1647622420000|2022-03-18 16:53:40|10291.3|10287.3|10288.3|10284.3|10291.3|10287.3|10287.8|10283.8|0
1647622430000|2022-03-18 16:53:50|10286.8|10282.8|10288.2|10284.2|10289.2|10284.2|10284.2|10280.2|38
1647622440000|2022-03-18 16:54:00|10286.2|10282.2|10288.2|10284.2|10288.7|10284.7|10285.2|10281.2|14
1647622450000|2022-03-18 16:54:10|10288.1|10284.1|10283.7|10279.7|10292.2|10288.2|10283.7|10279.7|15
1647622460000|2022-03-18 16:54:20|10283.2|10279.2|10285.7|10281.7|10285.7|10281.7|10282.2|10278.2|0
1647622470000|2022-03-18 16:54:30|10285.8|10281.8|10287.3|10283.3|10287.3|10283.3|10285.8|10281.8|59
1647622480000|2022-03-18 16:54:40|10288.3|10284.3|10291.8|10287.8|10292.3|10288.3|10288.3|10284.3|7
1647622490000|2022-03-18 16:54:50|10291.3|10287.3|10292.3|10288.3|10292.3|10288.3|10290.8|10286.8|1
1647622500000|2022-03-18 16:55:00|10293.3|10289.3|10293.3|10289.3|10295.3|10291.3|10293.3|10289.3|1
1647622510000|2022-03-18 16:55:10|10293.8|10289.8|10288.3|10284.3|10295.8|10290.3|10288.3|10282.3|2
1647622520000|2022-03-18 16:55:20|10288.8|10284.8|10287.8|10279.8|10288.8|10284.8|10285.3|10279.8|0
1647622530000|2022-03-18 16:55:30|10286.3|10282.3|10288.3|10284.3|10289.8|10284.3|10286.3|10280.3|2
1647622540000|2022-03-18 16:55:40|10288.8|10284.8|10283.3|10279.3|10289.3|10285.3|10283.2|10277.8|2
1647622550000|2022-03-18 16:55:50|10282.8|10278.8|10280.8|10276.8|10282.8|10278.8|10279.3|10275.3|3
1647622560000|2022-03-18 16:56:00|10280.3|10276.3|10283.8|10279.8|10284.8|10280.8|10280.3|10276.3|1
1647622570000|2022-03-18 16:56:10|10283.3|10279.3|10281.8|10277.8|10283.3|10279.3|10281.8|10277.8|84
1647622580000|2022-03-18 16:56:20|10281.9|10277.9|10286.3|10282.3|10286.3|10282.3|10281.9|10277.9|1
1647622590000|2022-03-18 16:56:30|10285.8|10281.8|10286.8|10282.8|10286.8|10282.8|10282.8|10278.8|3
1647622600000|2022-03-18 16:56:40|10287.3|10283.3|10286.3|10282.3|10287.8|10283.8|10286.3|10282.3|6
1647622610000|2022-03-18 16:56:50|10284.3|10280.3|10281.8|10277.8|10284.3|10280.3|10281.3|10277.3|0
1647622620000|2022-03-18 16:57:00|10281.7|10277.7|10285.3|10281.3|10285.3|10281.3|10280.8|10276.8|1
1647622630000|2022-03-18 16:57:10|10285.8|10281.8|10287.3|10283.3|10287.3|10283.3|10284.8|10280.8|0
1647622640000|2022-03-18 16:57:20|10288.3|10284.3|10289.3|10285.3|10289.3|10285.3|10288.3|10284.3|4
1647622650000|2022-03-18 16:57:30|10289.2|10285.2|10284.3|10280.3|10289.2|10285.2|10284.3|10280.3|0
1647622660000|2022-03-18 16:57:40|10283.3|10279.3|10286.8|10282.8|10287.3|10283.3|10282.8|10278.8|2
1647622670000|2022-03-18 16:57:50|10287.3|10283.3|10285.8|10281.8|10287.3|10283.3|10285.8|10281.8|1
1647622680000|2022-03-18 16:58:00|10285.3|10281.3|10284.8|10280.8|10285.3|10281.3|10283.3|10279.3|0
1647622690000|2022-03-18 16:58:10|10283.8|10279.8|10280.8|10276.8|10283.8|10279.8|10278.3|10273.3|3
1647622700000|2022-03-18 16:58:20|10282.3|10278.3|10282.7|10278.7|10283.3|10279.3|10279.3|10275.3|24
1647622710000|2022-03-18 16:58:30|10283.2|10279.2|10280.7|10276.7|10283.2|10279.2|10280.7|10276.7|2
1647622720000|2022-03-18 16:58:40|10280.8|10276.8|10280.7|10276.7|10281.7|10277.7|10279.7|10275.7|3
1647622730000|2022-03-18 16:58:50|10283.2|10279.2|10282.2|10278.2|10284.7|10280.7|10282.2|10278.2|2
1647622740000|2022-03-18 16:59:00|10282.1|10278.1|10283.7|10279.7|10283.7|10279.7|10278.7|10273.4|3
1647622750000|2022-03-18 16:59:10|10282.2|10278.2|10295.7|10291.7|10296.7|10292.7|10282.2|10278.2|5
1647622760000|2022-03-18 16:59:20|10294.7|10290.7|10294.2|10290.2|10297.2|10293.2|10292.7|10288.7|0
1647622770000|2022-03-18 16:59:30|10296.2|10292.2|10296.2|10292.2|10296.2|10292.2|10294.7|10290.7|2
1647622780000|2022-03-18 16:59:40|10296.7|10292.7|10294.2|10290.2|10297.2|10293.2|10294.2|10290.2|2
1647622790000|2022-03-18 16:59:50|10293.2|10289.2|10286.2|10282.2|10295.2|10290.7|10286.2|10282.2|4
1647622800000|2022-03-18 17:00:00|10287.7|10283.7|10291.8|10287.8|10293.8|10289.8|10287.7|10283.7|19
1647622810000|2022-03-18 17:00:10|10291.3|10287.3|10291.4|10287.4|10294|10288|10291.3|10286|13
1647622820000|2022-03-18 17:00:20|10290.9|10286.9|10296|10292|10296|10292|10290.9|10286.9|8
1647622830000|2022-03-18 17:00:30|10292.5|10288.5|10295|10291|10295|10291|10292.5|10288.5|5
1647622840000|2022-03-18 17:00:40|10296|10292|10293.5|10289.5|10296|10292|10293.5|10289.5|4
1647622850000|2022-03-18 17:00:50|10293|10289|10293|10289|10294.5|10290.5|10291.5|10287.5|1
1647622860000|2022-03-18 17:01:00|10292.5|10288.5|10299.6|10295.6|10300.6|10296.6|10292.5|10288.5|28
1647622870000|2022-03-18 17:01:10|10300.1|10296.1|10292.6|10288.6|10300.1|10296.1|10292.6|10288.6|2
1647622880000|2022-03-18 17:01:20|10292.2|10288.2|10281.8|10277.8|10292.2|10288.2|10281.7|10277.7|8
1647622890000|2022-03-18 17:01:30|10282.7|10278.7|10279.2|10275.2|10282.7|10278.7|10279.2|10275.2|0
1647622900000|2022-03-18 17:01:40|10278.8|10274.8|10286.3|10278.3|10287.3|10281.8|10275.2|10269.3|37
1647622910000|2022-03-18 17:01:50|10284.2|10280.2|10286.8|10282.8|10288.3|10283.3|10284.2|10278.3|6
1647622920000|2022-03-18 17:02:00|10286.9|10282.9|10292.4|10288.4|10293.4|10289.4|10286.9|10282.9|4
1647622930000|2022-03-18 17:02:10|10292.3|10288.3|10289.9|10281.9|10292.3|10288.3|10288.9|10281.9|0
1647622940000|2022-03-18 17:02:20|10287.8|10283.8|10287.8|10283.8|10290.3|10284.4|10285.4|10281.4|2
1647622950000|2022-03-18 17:02:30|10286.4|10282.4|10289.9|10285.9|10289.9|10285.9|10286.4|10282.4|62
1647622960000|2022-03-18 17:02:40|10289.8|10285.8|10286.4|10282.4|10289.9|10285.9|10286.4|10282.4|16
1647622970000|2022-03-18 17:02:50|10286.9|10282.9|10288.4|10284.4|10288.4|10284.4|10285.8|10281.8|2
1647622980000|2022-03-18 17:03:00|10288.9|10284.9|10295.9|10291.9|10295.9|10291.9|10288.9|10284.9|9
1647622990000|2022-03-18 17:03:10|10298.9|10294.9|10305.9|10301.9|10305.9|10301.9|10297.4|10293.4|27
1647623000000|2022-03-18 17:03:20|10306.4|10302.4|10307.9|10303.9|10307.9|10303.9|10305.9|10301.9|4
1647623010000|2022-03-18 17:03:30|10307.4|10303.4|10310.9|10306.9|10313.4|10309.4|10307.4|10303.4|14
1647623020000|2022-03-18 17:03:40|10311.4|10307.4|10313.4|10309.4|10313.9|10309.9|10311.4|10307.4|129
1647623030000|2022-03-18 17:03:50|10313.5|10309.5|10313.4|10309.4|10315.4|10309.5|10311.4|10305.5|130
1647623040000|2022-03-18 17:04:00|10313.3|10309.3|10316.9|10312.9|10319.4|10313.4|10310.9|10305.4|9
1647623050000|2022-03-18 17:04:10|10316.8|10312.8|10325.4|10321.4|10327.9|10323.9|10315.9|10311.9|12
1647623060000|2022-03-18 17:04:20|10324.9|10320.9|10332.9|10328.9|10338.3|10332.2|10324.4|10320.4|51
1647623070000|2022-03-18 17:04:30|10332.8|10328.8|10338.3|10330.3|10338.4|10332.8|10331.4|10327.4|29
1647623080000|2022-03-18 17:04:40|10336.3|10332.3|10330.8|10326.8|10336.3|10332.3|10330.8|10324.9|7
1647623090000|2022-03-18 17:04:50|10329.9|10325.9|10331.2|10327.2|10333.8|10329.8|10329.7|10325.7|12
1647623100000|2022-03-18 17:05:00|10333.2|10329.2|10339.1|10335.1|10341.1|10335.5|10332.7|10328.7|7
1647623110000|2022-03-18 17:05:10|10341.1|10333.1|10339.7|10335.7|10341.1|10336.6|10338.6|10332.6|12
1647623120000|2022-03-18 17:05:20|10339.6|10335.6|10336.1|10328.1|10341.6|10335.6|10333.1|10327.1|13
1647623130000|2022-03-18 17:05:30|10335.6|10327.6|10332.6|10328.6|10336.6|10330.6|10331.6|10327.1|1
1647623140000|2022-03-18 17:05:40|10333.1|10329.1|10345.8|10341.8|10345.8|10341.8|10332.7|10327.6|67
1647623150000|2022-03-18 17:05:50|10346.2|10342.2|10350.8|10346.8|10354.3|10348.8|10346.2|10342.2|19
1647623160000|2022-03-18 17:06:00|10349.8|10345.8|10351.2|10347.2|10352.3|10348.3|10347.8|10343.3|7
1647623170000|2022-03-18 17:06:10|10350.8|10346.8|10346.8|10342.8|10353.3|10347.8|10346.8|10342.8|2
1647623180000|2022-03-18 17:06:20|10349.3|10341.3|10348.3|10344.3|10349.3|10345.3|10347.3|10341.3|0
1647623190000|2022-03-18 17:06:30|10348.2|10344.2|10346.9|10342.9|10352.4|10345.4|10346.9|10340.9|11
1647623200000|2022-03-18 17:06:40|10345.9|10341.9|10346.9|10342.9|10346.9|10342.9|10342.4|10337.8|1
1647623210000|2022-03-18 17:06:50|10347.4|10343.4|10341.9|10337.9|10347.4|10343.4|10340.9|10335.4|3
1647623220000|2022-03-18 17:07:00|10342.9|10338.9|10344.5|10340.5|10345.4|10341.4|10342.5|10336.4|3
1647623230000|2022-03-18 17:07:10|10343|10339|10337.5|10333.5|10343|10339|10337.4|10332.9|3
1647623240000|2022-03-18 17:07:20|10337.9|10333.9|10336.8|10332.8|10337.9|10333.9|10332.6|10328.6|18
1647623250000|2022-03-18 17:07:30|10335.8|10331.8|10340.3|10332.3|10340.3|10334.8|10335.8|10331.8|1
1647623260000|2022-03-18 17:07:40|10338.3|10334.3|10338.8|10334.8|10342.3|10336.8|10337.8|10333.8|0
1647623270000|2022-03-18 17:07:50|10340.8|10332.8|10335.3|10327.3|10342.3|10336.3|10332.3|10325.3|4
1647623280000|2022-03-18 17:08:00|10331.4|10327.4|10333.3|10329.3|10335.9|10331.9|10331.4|10326.8|7
1647623290000|2022-03-18 17:08:10|10335.3|10327.3|10344.8|10340.8|10346.2|10341.3|10329.8|10325.3|2
1647623300000|2022-03-18 17:08:20|10343.7|10339.7|10343.7|10335.7|10343.7|10339.7|10338.3|10332.3|2
1647623310000|2022-03-18 17:08:30|10343.2|10335.2|10343.3|10339.3|10345.8|10340.8|10340.3|10334.2|0
1647623320000|2022-03-18 17:08:40|10342.3|10338.3|10340.7|10336.7|10344.2|10338.3|10340.2|10334.2|3
1647623330000|2022-03-18 17:08:50|10340.3|10336.3|10345.2|10337.2|10345.3|10341.3|10340.3|10336.3|1
1647623340000|2022-03-18 17:09:00|10343.3|10339.3|10338.2|10330.2|10345.2|10339.3|10336.3|10330.2|4
1647623350000|2022-03-18 17:09:10|10336.2|10332.2|10346.1|10342.1|10347.1|10343.1|10333.2|10329.2|8
1647623360000|2022-03-18 17:09:20|10345.6|10341.6|10342.6|10338.6|10346.6|10341.6|10342.6|10337.2|2
1647623370000|2022-03-18 17:09:30|10342.7|10338.7|10340.6|10336.6|10342.7|10338.7|10340.1|10336.1|0
1647623380000|2022-03-18 17:09:40|10342.7|10334.7|10340.6|10336.6|10345.6|10341.6|10340.1|10334.7|3
1647623390000|2022-03-18 17:09:50|10340.1|10336.1|10341.1|10337.1|10344.6|10340.6|10340.1|10335.1|5
1647623400000|2022-03-18 17:10:00|10341.6|10337.6|10343.6|10339.6|10346.1|10341.6|10341.6|10335.6|4
1647623410000|2022-03-18 17:10:10|10342.6|10338.6|10343.6|10339.6|10343.6|10339.6|10340.1|10334.1|0
1647623420000|2022-03-18 17:10:20|10342.6|10338.6|10341.6|10337.6|10343.6|10339.6|10340.1|10334.1|1
1647623430000|2022-03-18 17:10:30|10344.1|10336.1|10342.6|10338.6|10345.6|10341.6|10342.1|10336.1|1
1647623440000|2022-03-18 17:10:40|10344.6|10340.6|10338.1|10334.1|10346.1|10342.1|10335.7|10331.7|11
1647623450000|2022-03-18 17:10:50|10336.1|10332.1|10337.6|10329.6|10337.6|10332.1|10329.1|10323.1|8
1647623460000|2022-03-18 17:11:00|10335.6|10331.6|10339|10335|10340.5|10335|10334.6|10328.1|1
1647623470000|2022-03-18 17:11:10|10338.1|10334.1|10338|10334|10341.6|10335|10336|10332|1
1647623480000|2022-03-18 17:11:20|10339.1|10331.1|10337.1|10333.1|10339.1|10334.1|10335|10329.1|1
1647623490000|2022-03-18 17:11:30|10340.1|10332.1|10336.1|10332.1|10340.1|10334|10336|10332|0
1647623500000|2022-03-18 17:11:40|10335.6|10331.6|10337.1|10329.1|10337.1|10331.6|10333.6|10329.1|1
1647623510000|2022-03-18 17:11:50|10335|10331|10332.1|10328.1|10335|10331|10329.7|10324.6|1
1647623520000|2022-03-18 17:12:00|10334.1|10326.1|10327.1|10323.1|10334.1|10329.1|10327.1|10322.6|2
1647623530000|2022-03-18 17:12:10|10326.1|10322.1|10324.6|10320.6|10330.6|10326.6|10323.6|10319.6|2
1647623540000|2022-03-18 17:12:20|10323.6|10319.6|10327.6|10323.6|10327.6|10323.6|10323.6|10319.6|2
1647623550000|2022-03-18 17:12:30|10327.1|10323.1|10336.6|10332.6|10337.1|10333.1|10327.1|10323.1|11
1647623560000|2022-03-18 17:12:40|10337.6|10333.6|10331.6|10327.6|10337.6|10333.6|10331.6|10327.6|1
1647623570000|2022-03-18 17:12:50|10332.1|10328.1|10331.6|10327.6|10332.1|10328.1|10331.1|10327.1|1
1647623580000|2022-03-18 17:13:00|10333.6|10329.6|10328.6|10324.6|10335.6|10331.6|10328.6|10324.6|1
1647623590000|2022-03-18 17:13:10|10328.1|10324.1|10319.6|10315.6|10328.1|10324.1|10316.2|10311.1|14
1647623600000|2022-03-18 17:13:20|10320.1|10316.1|10318.6|10314.6|10320.6|10316.6|10316.1|10312.1|11
1647623610000|2022-03-18 17:13:30|10318.5|10314.5|10320|10316|10323.1|10317.2|10318.1|10313.1|2
1647623620000|2022-03-18 17:13:40|10319.6|10315.6|10319.6|10315.6|10322.5|10318|10317.6|10313.6|3
1647623630000|2022-03-18 17:13:50|10319|10315|10317.6|10313.6|10319|10315|10316.1|10312.1|1
1647623640000|2022-03-18 17:14:00|10318.6|10314.6|10325|10321|10326.5|10322.5|10318.6|10314.1|8
1647623650000|2022-03-18 17:14:10|10324.5|10320.5|10323|10319|10324.5|10320.5|10321.5|10317.5|3
1647623660000|2022-03-18 17:14:20|10322.5|10318.5|10322|10318|10322.5|10318.5|10321|10317|0
1647623670000|2022-03-18 17:14:30|10322.1|10318.1|10320|10316|10324|10320|10319.5|10315.5|2
1647623680000|2022-03-18 17:14:40|10320.5|10316.5|10322|10318|10325|10319|10319.5|10315.5|1
1647623690000|2022-03-18 17:14:50|10322.5|10318.5|10320.4|10316.4|10323|10319|10319.4|10315.4|15
1647623700000|2022-03-18 17:15:00|10319.9|10315.9|10320.4|10316.4|10321.4|10317.4|10319.4|10315.4|2
1647623710000|2022-03-18 17:15:10|10321.4|10317.4|10319.4|10315.4|10321.4|10317.4|10319.4|10315.4|0
1647623720000|2022-03-18 17:15:20|10319.5|10315.5|10321.3|10317.3|10321.4|10317.4|10319.5|10315.5|3
1647623730000|2022-03-18 17:15:30|10321.4|10317.4|10333.8|10329.8|10333.8|10329.8|10319.9|10315.9|15
1647623740000|2022-03-18 17:15:40|10333.9|10329.9|10334.9|10330.9|10337.4|10331.9|10332.9|10328.9|0
1647623750000|2022-03-18 17:15:50|10335.4|10331.4|10339.9|10335.9|10341.4|10337.4|10334.4|10330.4|1
1647623760000|2022-03-18 17:16:00|10339.8|10335.8|10343.4|10339.4|10343.9|10339.9|10337.3|10333.3|2
1647623770000|2022-03-18 17:16:10|10344.4|10340.4|10329.9|10325.9|10344.9|10340.9|10329.9|10323.9|10
1647623780000|2022-03-18 17:16:20|10329.8|10325.8|10333.4|10325.4|10333.4|10326.4|10326.9|10322.9|4
1647623790000|2022-03-18 17:16:30|10331.9|10327.9|10331.8|10327.8|10332.3|10328.3|10329.9|10325.9|6
1647623800000|2022-03-18 17:16:40|10331.3|10327.3|10333.4|10329.4|10333.4|10329.4|10330.9|10326.9|2
1647623810000|2022-03-18 17:16:50|10334.3|10330.3|10339.4|10335.4|10341.9|10337.9|10334.3|10329.4|16
1647623820000|2022-03-18 17:17:00|10338.9|10334.9|10335.8|10331.8|10341.9|10337.9|10335.3|10329.8|29
1647623830000|2022-03-18 17:17:10|10335.3|10331.3|10346.3|10342.3|10347.8|10342.3|10334.3|10330.3|6
1647623840000|2022-03-18 17:17:20|10345.8|10341.8|10343.1|10339.1|10348.8|10342.8|10342.7|10338.7|40
1647623850000|2022-03-18 17:17:30|10342.2|10338.2|10339.7|10335.7|10348.7|10342.2|10338.1|10334.1|14
1647623860000|2022-03-18 17:17:40|10340.6|10336.6|10340.6|10336.6|10343.6|10338.6|10338.6|10334.6|1
1647623870000|2022-03-18 17:17:50|10340.1|10336.1|10339.1|10335.1|10340.1|10336.1|10339.1|10335.1|6
1647623880000|2022-03-18 17:18:00|10339.3|10335.3|10343.1|10339.1|10343.1|10339.1|10339.1|10335.1|0
1647623890000|2022-03-18 17:18:10|10343.6|10339.6|10343.1|10339.1|10348.6|10343.1|10343.1|10339.1|1
1647623900000|2022-03-18 17:18:20|10343.6|10339.6|10343.6|10339.6|10343.6|10339.6|10340.1|10336.1|7
1647623910000|2022-03-18 17:18:30|10343.7|10339.7|10346.4|10342.4|10347.9|10343.9|10343.2|10339.2|64
1647623920000|2022-03-18 17:18:40|10347.9|10339.9|10340.9|10336.9|10348.9|10343.4|10339.9|10333.9|12
1647623930000|2022-03-18 17:18:50|10342.3|10338.3|10345.4|10341.4|10348.8|10343.8|10342.3|10337.9|3
1647623940000|2022-03-18 17:19:00|10345.3|10341.3|10348.4|10344.4|10349.4|10344.4|10343.4|10339.4|7
1647623950000|2022-03-18 17:19:10|10349.9|10345.9|10350.8|10346.8|10351.8|10347.3|10348.3|10342.8|3
1647623960000|2022-03-18 17:19:20|10352.8|10344.8|10345.1|10341.1|10362.3|10358.3|10345.1|10341.1|340
1647623970000|2022-03-18 17:19:30|10345.6|10341.6|10361.5|10357.5|10363.5|10359.5|10345.6|10341.6|31
1647623980000|2022-03-18 17:19:40|10361.4|10357.4|10358|10354|10361.4|10357.4|10357|10353|5
1647623990000|2022-03-18 17:19:50|10359|10355|10362.5|10358.5|10363|10359|10359|10355|15
1647624000000|2022-03-18 17:20:00|10363|10359|10360.6|10356.6|10363.5|10359.5|10355.5|10351.5|53
1647624010000|2022-03-18 17:20:10|10361|10357|10360.5|10356.5|10363|10359|10357|10353|41
1647624020000|2022-03-18 17:20:20|10360|10356|10358.5|10354.5|10362.5|10358.5|10358|10354|2
1647624030000|2022-03-18 17:20:30|10359|10355|10360|10356|10361|10357|10357|10353|1
1647624040000|2022-03-18 17:20:40|10359.5|10355.5|10357.5|10353.5|10359.5|10355.5|10357.5|10353.5|2
1647624050000|2022-03-18 17:20:50|10358|10354|10361.4|10357.4|10363.4|10359.4|10357.5|10353.5|2
1647624060000|2022-03-18 17:21:00|10360.9|10356.9|10359.5|10355.5|10362|10358|10358.9|10354.9|31
1647624070000|2022-03-18 17:21:10|10358.5|10354.5|10351|10347|10358.5|10354.5|10351|10347|12
1647624080000|2022-03-18 17:21:20|10349.6|10345.6|10353|10349|10354|10349.4|10349.6|10345.5|5
1647624090000|2022-03-18 17:21:30|10353.5|10349.5|10354|10350|10356.1|10350.1|10353.5|10347.5|0
1647624100000|2022-03-18 17:21:40|10354.1|10350.1|10348.6|10344.6|10354.1|10350.1|10348.1|10344.1|30
1647624110000|2022-03-18 17:21:50|10349.1|10345.1|10349.5|10345.5|10351.1|10347|10349|10343.1|12
1647624120000|2022-03-18 17:22:00|10349|10345|10353|10349|10353|10349|10349|10345|7
1647624130000|2022-03-18 17:22:10|10354|10350|10357.5|10353.5|10360.1|10353.9|10354|10350|10
1647624140000|2022-03-18 17:22:20|10359.5|10351.5|10359.1|10355.1|10360.5|10355.1|10359|10351.5|0
1647624150000|2022-03-18 17:22:30|10358.5|10354.5|10354.1|10350.1|10359.1|10355|10354.1|10350.1|2
1647624160000|2022-03-18 17:22:40|10355.1|10351.1|10354.6|10350.6|10356.5|10351.1|10354.6|10348.5|0
1647624170000|2022-03-18 17:22:50|10359.4|10351.4|10355.5|10351.5|10359.4|10353.9|10354|10349.5|2
1647624180000|2022-03-18 17:23:00|10355.6|10351.6|10361.9|10357.9|10363.4|10359.4|10355.6|10351.5|17
1647624190000|2022-03-18 17:23:10|10362.4|10358.4|10359|10355|10363.9|10359.9|10358.9|10354.9|11
1647624200000|2022-03-18 17:23:20|10359.9|10355.9|10359.4|10355.4|10359.9|10355.9|10358.4|10354.4|1
1647624210000|2022-03-18 17:23:30|10358.9|10354.9|10359.9|10355.9|10359.9|10355.9|10358.9|10354.9|0
1647624220000|2022-03-18 17:23:40|10360|10356|10358.9|10354.9|10363.9|10359.9|10357.4|10353.4|4
1647624230000|2022-03-18 17:23:50|10359.9|10355.9|10363.9|10359.9|10363.9|10359.9|10358.9|10354.9|15
1647624240000|2022-03-18 17:24:00|10363.4|10359.4|10364.3|10360.3|10364.4|10360.4|10361.9|10357.9|10
1647624250000|2022-03-18 17:24:10|10363.4|10359.4|10363.8|10359.8|10365.3|10361.3|10361.9|10357.9|22
1647624260000|2022-03-18 17:24:20|10363.9|10359.9|10361.4|10357.4|10365.3|10361.3|10360.3|10356.3|6
1647624270000|2022-03-18 17:24:30|10361.3|10357.3|10357.9|10353.9|10362.8|10358.8|10356.4|10352.4|4
1647624280000|2022-03-18 17:24:40|10358.3|10354.3|10358.9|10354.9|10358.9|10354.9|10358.3|10354.3|0
1647624290000|2022-03-18 17:24:50|10358.4|10354.4|10354.9|10350.9|10358.4|10354.4|10354.9|10350.9|2
1647624300000|2022-03-18 17:25:00|10354.4|10350.4|10354.9|10350.9|10356.8|10352.8|10352.8|10348.8|2
1647624310000|2022-03-18 17:25:10|10354.8|10350.8|10355.4|10351.4|10355.4|10351.4|10352.8|10348.8|9
1647624320000|2022-03-18 17:25:20|10354.3|10350.3|10358.3|10354.3|10358.3|10354.3|10354.3|10350.3|4
1647624330000|2022-03-18 17:25:30|10357.3|10353.3|10344.4|10340.4|10357.3|10353.3|10343.9|10339.9|9
1647624340000|2022-03-18 17:25:40|10344.9|10340.9|10327.4|10323.4|10346.9|10342.9|10327.4|10323.4|16
1647624350000|2022-03-18 17:25:50|10325|10321|10328.5|10324.5|10330.6|10324.5|10323.4|10317.4|12
1647624360000|2022-03-18 17:26:00|10328.1|10324.1|10332|10328|10334.7|10330.7|10327.7|10323.7|24
1647624370000|2022-03-18 17:26:10|10331.5|10327.5|10333|10329|10335.5|10330|10330.5|10325.5|16
1647624380000|2022-03-18 17:26:20|10334.5|10326.5|10329|10325|10334.5|10328.5|10329|10323.5|0
1647624390000|2022-03-18 17:26:30|10329.1|10325.1|10332|10328|10333|10329|10329.1|10325.1|3
1647624400000|2022-03-18 17:26:40|10333.5|10329.5|10333|10329|10333.5|10329.5|10333|10329|1
1647624410000|2022-03-18 17:26:50|10334.6|10330.6|10335|10331|10335.5|10331.5|10334|10330|4
1647624420000|2022-03-18 17:27:00|10334|10330|10333.5|10329.5|10334|10330|10329|10325|5
1647624430000|2022-03-18 17:27:10|10333|10329|10334|10330|10334|10330|10333|10329|2
1647624440000|2022-03-18 17:27:20|10333.1|10329.1|10335.5|10331.5|10337|10333|10333.1|10329.1|3
1647624450000|2022-03-18 17:27:30|10335.6|10331.6|10337.5|10333.5|10338|10334|10335.6|10331.6|29
1647624460000|2022-03-18 17:27:40|10338|10334|10344.5|10340.5|10346|10342|10338|10334|10
1647624470000|2022-03-18 17:27:50|10345|10341|10346|10342|10346|10342|10345|10341|2
1647624480000|2022-03-18 17:28:00|10348.1|10340.1|10344|10340|10348.5|10344.5|10343.5|10339.5|8
1647624490000|2022-03-18 17:28:10|10343.5|10339.5|10341|10337|10343.5|10339.5|10339.6|10335.6|3
1647624500000|2022-03-18 17:28:20|10340.9|10336.9|10346|10342|10346|10342|10339.5|10335.5|10
1647624510000|2022-03-18 17:28:30|10345.9|10341.9|10344|10340|10345.9|10341.9|10344|10340|10
1647624520000|2022-03-18 17:28:40|10345|10341|10344.1|10340.1|10348.6|10344.6|10343.1|10339.1|42
1647624530000|2022-03-18 17:28:50|10343.6|10339.6|10340.6|10336.6|10343.6|10339.6|10338.6|10334.6|1
1647624540000|2022-03-18 17:29:00|10340.1|10336.1|10332.1|10328.1|10340.1|10336.1|10332|10328|26
1647624550000|2022-03-18 17:29:10|10332|10328|10332.6|10328.6|10335.6|10330.1|10332|10326.6|13
1647624560000|2022-03-18 17:29:20|10332.5|10328.5|10334.9|10330.9|10334.9|10330.9|10328.8|10324.8|24
1647624580000|2022-03-18 17:29:40|10336.5|10332.5|10333.9|10329.9|10337.9|10332.5|10332.9|10328.9|1
1647624590000|2022-03-18 17:29:50|10336|10328|10329.9|10325.9|10336.4|10329.9|10329.5|10325.4|0
1647624600000|2022-03-18 17:30:00|10329.5|10325.5|10336.9|10332.9|10339|10333.4|10329.4|10323.4|12
1647624610000|2022-03-18 17:30:10|10337.4|10333.4|10336.9|10332.9|10340.4|10335.9|10335.9|10331.9|0
1647624620000|2022-03-18 17:30:20|10336.8|10332.8|10340.3|10336.3|10342.4|10338.4|10336.8|10332.5|1
1647624630000|2022-03-18 17:30:30|10339.8|10335.8|10340.9|10336.9|10342.3|10338.3|10337.9|10333.9|2
1647624640000|2022-03-18 17:30:40|10340.8|10336.8|10339.9|10335.9|10340.8|10336.8|10339.4|10335.4|4
1647624650000|2022-03-18 17:30:50|10339.8|10335.8|10342.4|10338.4|10343.4|10339.4|10339.8|10335.8|1
1647624660000|2022-03-18 17:31:00|10342.9|10338.9|10342.3|10338.3|10343.4|10339.4|10342.3|10338.3|8
1647624670000|2022-03-18 17:31:10|10341.8|10337.8|10340.3|10336.3|10341.8|10337.8|10338.8|10334.8|6
1647624680000|2022-03-18 17:31:20|10339.3|10335.3|10335.3|10331.3|10339.8|10335.8|10334.8|10330.8|4
1647624690000|2022-03-18 17:31:30|10335.8|10331.8|10333.8|10329.8|10335.8|10331.8|10333.8|10329.8|1
1647624700000|2022-03-18 17:31:40|10334.3|10330.3|10333.8|10329.8|10334.8|10330.8|10332.4|10328.4|1
1647624710000|2022-03-18 17:31:50|10333.3|10329.3|10332.3|10328.3|10333.3|10329.3|10330.8|10326.8|2
1647624720000|2022-03-18 17:32:00|10334.4|10330.4|10335.3|10331.3|10337.8|10333.8|10334.3|10330.3|3
1647624730000|2022-03-18 17:32:10|10335.8|10331.8|10341.2|10337.2|10341.3|10337.3|10335.3|10331.3|14
1647624740000|2022-03-18 17:32:20|10340.7|10336.7|10340.3|10336.3|10343.1|10339.1|10338.8|10334.8|1
1647624750000|2022-03-18 17:32:30|10340.2|10336.2|10338.4|10334.4|10342.8|10338.8|10338.4|10331.3|28
1647624760000|2022-03-18 17:32:40|10339.4|10335.4|10340.8|10336.8|10343.3|10337.4|10338.9|10334.9|11
1647624770000|2022-03-18 17:32:50|10337.9|10333.9|10337.3|10333.3|10339.7|10335.7|10336.8|10332.8|1
1647624780000|2022-03-18 17:33:00|10336.8|10332.8|10342.8|10338.8|10343.3|10338.8|10336.3|10332.3|0
1647624790000|2022-03-18 17:33:10|10342.7|10338.7|10342.7|10338.7|10342.8|10338.8|10342.3|10338.3|1
1647624800000|2022-03-18 17:33:20|10342.8|10338.8|10340.9|10336.9|10342.8|10338.8|10338.3|10332.3|20
1647624810000|2022-03-18 17:33:30|10339.9|10335.9|10332.8|10328.8|10339.9|10335.9|10332.8|10328.8|17
1647624820000|2022-03-18 17:33:40|10332.7|10328.7|10333.7|10329.7|10334.2|10330.2|10331.7|10327.7|5
1647624830000|2022-03-18 17:33:50|||||||||1
1647624840000|2022-03-18 17:34:00|10334.2|10330.2|10331.6|10327.6|10335.7|10331.7|10331.6|10327.6|2
1647624850000|2022-03-18 17:34:10|10331.5|10327.5|10324.1|10320.1|10333.6|10329.6|10324.1|10320.1|17
1647624860000|2022-03-18 17:34:20|10322.6|10318.6|10324.6|10320.6|10326.1|10322.1|10321.6|10317.6|7
1647624870000|2022-03-18 17:34:30|10325.1|10321.1|10329.1|10325.1|10330.6|10326.6|10325.1|10321.1|2
1647624880000|2022-03-18 17:34:40|10329.7|10325.7|10327.1|10323.1|10330.1|10326.1|10326.6|10322.6|113
1647624890000|2022-03-18 17:34:50|10325.6|10321.6|10330.1|10326.1|10331.1|10327.1|10325.6|10321.6|27
1647624900000|2022-03-18 17:35:00|10329.6|10325.6|10330.1|10326.1|10331.1|10327.1|10328.1|10324.1|12
1647624910000|2022-03-18 17:35:10|10330.5|10326.5|10330.6|10326.6|10330.6|10326.6|10328.6|10324.6|0
1647624920000|2022-03-18 17:35:20|10331.1|10327.1|10332.6|10328.6|10335.1|10331.1|10330.6|10326.6|6
1647624930000|2022-03-18 17:35:30|10336|10328|10334.6|10330.6|10336.5|10332.5|10334.6|10328|8
1647624940000|2022-03-18 17:35:40|10333.6|10329.6|10331.1|10327.1|10333.6|10329.6|10331.1|10327.1|0
1647624950000|2022-03-18 17:35:50|10330.6|10326.6|10332.1|10328.1|10332.1|10328.1|10329.6|10325.6|2
1647624960000|2022-03-18 17:36:00|10331.6|10327.6|10328.1|10324.1|10331.6|10327.6|10328.1|10324.1|4
1647624970000|2022-03-18 17:36:10|10329.6|10325.6|10335.1|10331.1|10335.6|10331.6|10329.6|10325.6|13
1647624980000|2022-03-18 17:36:20|10335.2|10331.2|10327.8|10323.8|10335.2|10331.2|10325.9|10321.9|3
1647624990000|2022-03-18 17:36:30|10327.3|10323.3|10327.8|10323.8|10327.8|10323.8|10326.8|10322.8|0
1647625000000|2022-03-18 17:36:40|10328.8|10324.8|10327.9|10323.9|10329.8|10325.8|10327.8|10323.8|2
1647625010000|2022-03-18 17:36:50|10327.4|10323.4|10324.9|10320.9|10327.4|10323.4|10324.9|10320.9|1
1647625020000|2022-03-18 17:37:00|10325.8|10321.8|10324.9|10320.9|10326.4|10322.4|10322.9|10318.9|4
1647625030000|2022-03-18 17:37:10|10323.9|10319.9|10325.4|10321.4|10325.9|10321.9|10323.9|10319.9|1
1647625040000|2022-03-18 17:37:20|10326.4|10322.4|10321.9|10317.9|10326.9|10322.9|10320.9|10316.9|0
1647625050000|2022-03-18 17:37:30|10322.9|10318.9|10323.9|10319.9|10324.4|10319.9|10318.9|10314.9|3
1647625060000|2022-03-18 17:37:40|10324.4|10320.4|10333.4|10329.4|10334.4|10330.4|10324.4|10320.4|3
1647625070000|2022-03-18 17:37:50|10333.9|10329.9|10330.5|10326.5|10336.4|10332.4|10330.4|10326.4|3
1647625080000|2022-03-18 17:38:00|10332.8|10328.8|10335.9|10331.9|10337.8|10332.9|10332.8|10327.9|1
1647625090000|2022-03-18 17:38:10|10334.9|10330.9|10329.9|10325.9|10335.3|10331.3|10328.9|10324.9|1
1647625100000|2022-03-18 17:38:20|10330.9|10326.9|10330.9|10326.9|10332.9|10328.9|10330.9|10326.9|1
1647625110000|2022-03-18 17:38:30|10330.4|10326.4|10335.4|10331.4|10335.4|10331.4|10329.4|10323.9|1
1647625120000|2022-03-18 17:38:40|10336.4|10332.4|10335.7|10331.7|10342.8|10338.8|10334.7|10330.7|34
1647625130000|2022-03-18 17:38:50|10338.8|10330.8|10333.2|10329.2|10340.7|10335.2|10333.2|10329.2|5
1647625140000|2022-03-18 17:39:00|10336.1|10332.1|10334.2|10326.2|10338.2|10332.7|10331.2|10325.7|2
1647625150000|2022-03-18 17:39:10|10327.2|10323.2|10330.2|10326.2|10330.2|10326.2|10327.2|10323.2|9
1647625160000|2022-03-18 17:39:20|10330.6|10326.6|10334.7|10330.7|10341.1|10337.1|10330.6|10326.6|3
1647625170000|2022-03-18 17:39:30|10333.3|10329.3|10326.2|10322.2|10336.3|10332.3|10326.2|10320.7|5
1647625180000|2022-03-18 17:39:40|10326.1|10322.1|10331.7|10327.7|10332.2|10327.7|10324.7|10319.6|19
1647625190000|2022-03-18 17:39:50|10332.7|10328.7|10332.7|10328.7|10333.7|10328.7|10329.1|10323.2|1
1647625200000|2022-03-18 17:40:00|10333.1|10329.1|10330.2|10326.2|10334.1|10329.7|10329.2|10323.7|1
1647625210000|2022-03-18 17:40:10|10330.3|10326.3|10335.2|10327.2|10335.6|10329.7|10330.3|10326.3|0
1647625220000|2022-03-18 17:40:20|10333.1|10329.1|10333.7|10329.7|10342.2|10335.7|10331.2|10325.2|8
1647625230000|2022-03-18 17:40:30|10333.6|10329.6|10339.3|10335.3|10339.3|10335.3|10333.2|10329.2|38
1647625240000|2022-03-18 17:40:40|10339.4|10335.4|10338.4|10334.4|10342.8|10337.4|10336.9|10332.9|41
1647625250000|2022-03-18 17:40:50|10337.9|10333.9|10341.9|10337.9|10344.9|10340.9|10337.9|10333.9|9
1647625260000|2022-03-18 17:41:00|10341.4|10337.4|10342.5|10338.5|10342.9|10338.9|10341|10337|168
1647625270000|2022-03-18 17:41:10|10343|10339|10351|10347|10352.5|10348.5|10343|10339|170
1647625280000|2022-03-18 17:41:20|10350.5|10346.5|10354|10350|10354.5|10350.5|10349|10345|72
1647625290000|2022-03-18 17:41:30|10353.5|10349.5|10352|10348|10355|10351|10351.5|10347.5|30
1647625300000|2022-03-18 17:41:40|10351.5|10347.5|10349.5|10345.5|10351.5|10347.5|10348.5|10344.5|2
1647625310000|2022-03-18 17:41:50|10349|10345|10353.4|10349.4|10353.4|10349.4|10343.9|10339.9|48
1647625320000|2022-03-18 17:42:00|10353.9|10349.9|10348|10344|10354.4|10350.4|10347.9|10343.9|29
1647625330000|2022-03-18 17:42:10|10348.5|10344.5|10346.4|10342.4|10349.4|10345.4|10344.9|10340.9|8
1647625340000|2022-03-18 17:42:20|10346.5|10342.5|10344.4|10340.4|10347.4|10343.4|10344.4|10340.4|0
1647625350000|2022-03-18 17:42:30|10344.5|10340.5|10344.9|10340.9|10345.9|10341.9|10342.4|10338.4|1
1647625360000|2022-03-18 17:42:40|10345.5|10341.5|10349.9|10345.9|10350.9|10346.9|10345.5|10341.5|5
1647625370000|2022-03-18 17:42:50|10350.4|10346.4|10347.9|10343.9|10350.4|10346.4|10347.4|10343.4|0
1647625380000|2022-03-18 17:43:00|10347.4|10343.4|10353|10349|10353|10349|10346.9|10341.9|56
1647625390000|2022-03-18 17:43:10|10352.9|10348.9|10348|10344|10352.9|10348.9|10348|10344|5
1647625400000|2022-03-18 17:43:20|10349.4|10345.4|10352|10348|10352|10348|10348.5|10344.5|4
1647625410000|2022-03-18 17:43:30|10351.5|10347.5|10351.5|10347.5|10356.4|10349.5|10351.5|10347.4|3
1647625420000|2022-03-18 17:43:40|10352|10348|10348|10344|10352|10348|10348|10344|1
1647625430000|2022-03-18 17:43:50|10349.9|10341.9|10343.9|10339.9|10349.9|10343.9|10343.9|10339.9|1
1647625440000|2022-03-18 17:44:00|10342.9|10338.9|10343.9|10339.9|10345.9|10341.9|10342.9|10338.9|4
1647625450000|2022-03-18 17:44:10|10343.4|10339.4|10342.4|10338.4|10343.4|10339.4|10340.9|10336.9|1
1647625460000|2022-03-18 17:44:20|10341.4|10337.4|10338.9|10334.9|10341.4|10337.4|10338.9|10334.9|4
1647625470000|2022-03-18 17:44:30|10339.4|10335.4|10337.9|10333.9|10340.5|10336.5|10337.9|10333.9|2
1647625480000|2022-03-18 17:44:40|10338.9|10334.9|10337.9|10333.9|10339.4|10335.4|10337.9|10333.9|1
1647625490000|2022-03-18 17:44:50|10336.9|10332.9|10343.4|10339.4|10344.9|10340.4|10334.9|10330.9|7
1647625500000|2022-03-18 17:45:00|10342.4|10338.4|10342.4|10338.4|10342.9|10338.9|10341.9|10337.9|0
1647625510000|2022-03-18 17:45:10|10341.4|10337.4|10339.4|10335.4|10341.4|10337.4|10336.4|10332.4|3
1647625520000|2022-03-18 17:45:20|10338.9|10334.9|10337.9|10333.9|10338.9|10334.9|10336.9|10332.9|5
1647625530000|2022-03-18 17:45:30|10337.8|10333.8|10340.4|10336.4|10342.4|10338.4|10336.9|10332.9|2
1647625540000|2022-03-18 17:45:40|10341.4|10337.4|10338.4|10334.4|10341.4|10337.4|10337.4|10333.4|0
1647625550000|2022-03-18 17:45:50|10338.9|10334.9|10340.9|10336.9|10343.9|10339.9|10338.8|10334.8|10
1647625560000|2022-03-18 17:46:00|10340.4|10336.4|10337.4|10333.4|10340.4|10336.4|10337.4|10333.4|5
1647625570000|2022-03-18 17:46:10|10336.9|10332.9|10333.4|10329.4|10336.9|10332.9|10333.4|10329.4|28
1647625580000|2022-03-18 17:46:20|10330.4|10326.4|10326.4|10322.4|10332.4|10328.4|10326.4|10322.4|4
1647625590000|2022-03-18 17:46:30|10325.9|10321.9|10312.9|10308.9|10325.9|10321.9|10311.8|10307.8|28
1647625600000|2022-03-18 17:46:40|10313.3|10309.3|10315.8|10311.8|10320.8|10315.4|10313.3|10309.3|5
1647625610000|2022-03-18 17:46:50|10315.3|10311.3|10317.3|10313.3|10318.8|10314.8|10315.3|10311.3|14
1647625620000|2022-03-18 17:47:00|10318.3|10314.3|10320.3|10316.3|10321.8|10317.8|10318.3|10314.3|2
1647625630000|2022-03-18 17:47:10|10319.3|10315.3|10334.3|10330.3|10335.4|10331.3|10319.3|10315.3|29
1647625640000|2022-03-18 17:47:20|10333.4|10329.4|10328.4|10324.4|10334.4|10330.4|10326.9|10322|13
1647625650000|2022-03-18 17:47:30|10327.9|10323.9|10324.8|10320.8|10327.9|10323.9|10324.4|10319.8|3
1647625660000|2022-03-18 17:47:40|10326.9|10318.9|10326.3|10322.3|10326.9|10322.9|10324.3|10318.9|6
1647625670000|2022-03-18 17:47:50|10326.4|10322.4|10323.8|10319.8|10326.4|10322.4|10321.3|10317.3|6
1647625680000|2022-03-18 17:48:00|10323.9|10319.9|10320.4|10316.4|10325.4|10321.4|10319.3|10313.4|4
1647625690000|2022-03-18 17:48:10|10319.9|10315.9|10321.3|10317.3|10322.3|10318.3|10316.8|10312.8|18
1647625700000|2022-03-18 17:48:20|10320.4|10316.4|10318.3|10314.3|10320.4|10316.4|10317.3|10313.3|13
1647625710000|2022-03-18 17:48:30|10319.3|10315.3|10325.3|10321.3|10325.3|10321.3|10319.3|10315.3|3
1647625720000|2022-03-18 17:48:40|10324.8|10320.8|10317.9|10313.9|10324.8|10320.8|10317.9|10313.9|5
1647625730000|2022-03-18 17:48:50|10315.4|10311.4|10313.8|10309.8|10315.4|10311.4|10311.8|10307.8|9
1647625740000|2022-03-18 17:49:00|10313.9|10309.9|10316.3|10312.3|10317.4|10313.4|10313.8|10309.8|5
1647625750000|2022-03-18 17:49:10|10316.4|10312.4|10315.9|10311.9|10320.3|10316.3|10315.8|10311.8|2
1647625760000|2022-03-18 17:49:20|10316.4|10312.4|10316.9|10312.9|10318.3|10314.3|10315.4|10311.4|1
1647625770000|2022-03-18 17:49:30|10318.3|10314.3|10316.3|10312.3|10319.9|10315.9|10315.9|10311.9|11
1647625780000|2022-03-18 17:49:40|10314.9|10310.9|10315.8|10311.8|10317.3|10313.3|10314.9|10310.9|10
1647625790000|2022-03-18 17:49:50|10315.9|10311.9|10313.3|10309.3|10316.8|10312.8|10311.9|10307.8|5
1647625800000|2022-03-18 17:50:00|10312.8|10308.8|10309.8|10305.8|10313.4|10309.4|10303.3|10299.3|48
1647625810000|2022-03-18 17:50:10|10309.7|10305.7|10302.8|10298.8|10309.7|10305.7|10301.8|10297.8|5
1647625820000|2022-03-18 17:50:20|10303.8|10299.8|10308.8|10304.8|10308.8|10304.8|10303.8|10299.8|22
1647625830000|2022-03-18 17:50:30|10308.3|10304.3|10304.3|10300.3|10308.3|10304.3|10303.3|10298.7|7
1647625840000|2022-03-18 17:50:40|10302.8|10298.8|10307.3|10303.3|10309.3|10305.3|10301.8|10297.8|4
1647625850000|2022-03-18 17:50:50|10306.8|10302.8|10309.3|10305.3|10311.8|10306.3|10304.8|10300.8|3
1647625860000|2022-03-18 17:51:00|10310.3|10306.3|10313.8|10309.8|10314.8|10310.8|10310.3|10306.3|3
1647625870000|2022-03-18 17:51:10|10315.7|10307.7|10310.3|10306.3|10315.7|10310.8|10310.3|10306.3|2
1647625880000|2022-03-18 17:51:20|10310.8|10306.8|10311.3|10307.3|10312.3|10308.3|10310.8|10306.8|7
1647625890000|2022-03-18 17:51:30|10313.8|10309.8|10313.3|10309.3|10314.3|10310.3|10311.8|10307.8|36
1647625900000|2022-03-18 17:51:40|10312.8|10308.8|10315.8|10311.8|10317.3|10313.3|10312.8|10308.8|13
1647625910000|2022-03-18 17:51:50|10315.9|10311.9|10317.8|10313.8|10318.8|10314.8|10315.3|10311.3|4
1647625920000|2022-03-18 17:52:00|10317.3|10313.3|10321.3|10317.3|10324.3|10320.3|10315.8|10311.8|10
1647625930000|2022-03-18 17:52:10|10321.4|10317.4|10325.3|10321.3|10328.8|10324.8|10321.3|10316.8|5
1647625940000|2022-03-18 17:52:20|10324.3|10320.3|10324.3|10320.3|10327.3|10323.3|10322.8|10318.8|17
1647625950000|2022-03-18 17:52:30|10323.3|10319.3|10316.8|10312.8|10323.3|10319.3|10316.8|10312.8|28
1647625960000|2022-03-18 17:52:40|10316.3|10312.3|10317.3|10313.3|10318.8|10314.8|10316.3|10312.3|12
1647625970000|2022-03-18 17:52:50|10317.2|10313.2|10315.8|10311.8|10317.2|10313.2|10312.3|10308.3|2
1647625980000|2022-03-18 17:53:00|10317.7|10313.7|10322.7|10318.7|10324.3|10320.3|10317.7|10311.8|3
1647625990000|2022-03-18 17:53:10|10321.7|10317.7|10318.6|10314.6|10322.3|10318.3|10315.1|10311.1|174
1647626000000|2022-03-18 17:53:20|10318.7|10314.7|10317.6|10313.6|10322.6|10318.6|10317.6|10313.6|2
1647626010000|2022-03-18 17:53:30|10318.1|10314.1|10317.1|10313.1|10321.1|10315.6|10317.1|10312.1|20
1647626020000|2022-03-18 17:53:40|10318.2|10314.2|10332.7|10328.7|10335.7|10329.2|10318.2|10314|26
1647626030000|2022-03-18 17:53:50|10333.2|10329.2|10334.2|10330.2|10342.2|10336.2|10332.2|10327.3|7
1647626040000|2022-03-18 17:54:00|10333.7|10329.7|10337.3|10333.3|10340.1|10334.7|10333.7|10329.7|23
1647626050000|2022-03-18 17:54:10|10337.8|10333.8|10336.7|10332.7|10337.8|10333.8|10333.7|10329.7|2
1647626060000|2022-03-18 17:54:20|10337.7|10333.7|10336.7|10332.7|10337.7|10333.7|10336.3|10332.3|3
1647626070000|2022-03-18 17:54:30|10333.7|10329.7|10333.8|10329.8|10334.3|10330.3|10332.7|10328.7|12
1647626080000|2022-03-18 17:54:40|10333.3|10329.3|10329.2|10325.2|10333.8|10329.8|10329.2|10325.2|4
1647626090000|2022-03-18 17:54:50|10329.3|10325.3|10327.8|10323.8|10332.7|10328.7|10327.7|10323.7|0
1647626100000|2022-03-18 17:55:00|10328.2|10324.2|10323.2|10319.2|10330.7|10326.7|10323.2|10317.2|5
1647626110000|2022-03-18 17:55:10|10324.7|10316.7|10316.7|10312.7|10324.7|10318.7|10316.7|10311.7|2
1647626120000|2022-03-18 17:55:20|10316.3|10312.3|10311.2|10307.2|10316.3|10312.3|10310.7|10306.7|5
1647626130000|2022-03-18 17:55:30|10312.7|10308.7|10312.7|10308.7|10317.2|10313.2|10312.7|10308.7|1
1647626140000|2022-03-18 17:55:40|10311.7|10307.7|10314|10306|10314|10307.7|10310.7|10306|4
1647626150000|2022-03-18 17:55:50|10312|10308|10311.1|10307.1|10312|10308|10311.1|10307.1|0
1647626160000|2022-03-18 17:56:00|10308.8|10304.8|10306.6|10298.6|10311.1|10307.1|10304.1|10298.6|7
1647626170000|2022-03-18 17:56:10|10305.1|10301.1|10307.5|10303.5|10309|10303.6|10304.6|10300.6|2
1647626180000|2022-03-18 17:56:20|10309.6|10301.6|10309.5|10305.5|10313|10306.5|10307.1|10301|1
1647626190000|2022-03-18 17:56:30|10309.6|10305.6|10308.5|10304.5|10312|10306.5|10308.5|10302.6|0
1647626200000|2022-03-18 17:56:40|10307.1|10303.1|10307.6|10303.6|10309.6|10304.1|10303.6|10299.6|10
1647626210000|2022-03-18 17:56:50|10307.5|10303.5|10307|10303|10309|10304.1|10304|10298.6|2
1647626220000|2022-03-18 17:57:00|10306|10302|10307.4|10303.4|10307.5|10303.5|10306|10302|1
1647626230000|2022-03-18 17:57:10|10307.5|10303.5|10310.5|10306.5|10311|10306.5|10306.9|10302.4|9
1647626240000|2022-03-18 17:57:20|10312.4|10304.4|10309.9|10305.9|10312.4|10305.9|10309|10303|0
1647626250000|2022-03-18 17:57:30|10309.5|10305.5|10310.5|10306.5|10311.4|10307.4|10309.5|10305.5|3
1647626260000|2022-03-18 17:57:40|10310.9|10306.9|10310.4|10306.4|10311|10307|10310|10306|1
1647626270000|2022-03-18 17:57:50|10309.5|10305.5|10310|10306|10310|10306|10309.5|10305.5|1
1647626280000|2022-03-18 17:58:00|10310.5|10306.5|10315.5|10311.5|10317|10313|10310.5|10306.5|18
1647626290000|2022-03-18 17:58:10|10317.5|10313.5|10316.6|10312.6|10317.5|10313.5|10312|10307|59
1647626300000|2022-03-18 17:58:20|10317.5|10313.5|10312.5|10308.5|10318|10314|10312|10308|45
1647626310000|2022-03-18 17:58:30|10311|10307|10312|10304|10312.5|10307|10307|10302.5|8
1647626320000|2022-03-18 17:58:40|10310.1|10306.1|10302|10298|10312|10306.5|10302|10297.5|14
1647626330000|2022-03-18 17:58:50|10301.5|10297.5|10302.9|10298.9|10307|10302.5|10301.5|10297|105
1647626340000|2022-03-18 17:59:00|10305|10297|10295.9|10291.9|10306|10299.9|10293.5|10289.5|6
1647626350000|2022-03-18 17:59:10|10295.5|10291.5|10295.5|10291.5|10295.5|10291.5|10294.5|10290.5|1
1647626360000|2022-03-18 17:59:20|10296.4|10292.4|10297|10293|10299.5|10295.5|10295.5|10291.5|10
1647626370000|2022-03-18 17:59:30|10296|10292|10296|10292|10300.5|10296.5|10291|10287|6
1647626380000|2022-03-18 17:59:40|10297.5|10293.5|10300.5|10296.5|10300.9|10296.9|10296|10291.4|2
1647626390000|2022-03-18 17:59:50|10299|10295|10298.5|10294.5|10299|10295|10297.5|10293.5|3
1647626400000|2022-03-18 18:00:00|10297.5|10293.5|10300|10296|10304|10300|10297|10293|6
1647626410000|2022-03-18 18:00:10|10301|10297|10302.5|10298.5|10303.5|10299.5|10296.5|10292.5|2
1647626420000|2022-03-18 18:00:20|10303|10299|10301.1|10297.1|10305|10301|10301|10297|4
1647626430000|2022-03-18 18:00:30|10302|10298|10300|10296|10303|10299|10299.5|10295.5|1
1647626440000|2022-03-18 18:00:40|10299.1|10295.1|10302.5|10298.5|10302.5|10298.5|10298.5|10294.5|11
1647626450000|2022-03-18 18:00:50|10301|10297|10295.7|10291.7|10301|10297|10294.4|10290.4|117
1647626460000|2022-03-18 18:01:00|10294.1|10290.1|10290.2|10286.2|10294.1|10290.1|10286.6|10282.6|6
1647626470000|2022-03-18 18:01:10|10288.6|10284.6|10285.1|10281.1|10288.6|10284.6|10285.1|10281.1|0
1647626480000|2022-03-18 18:01:20|10285.7|10281.7|10291.1|10287.1|10291.6|10287.6|10285.6|10281.6|2
1647626490000|2022-03-18 18:01:30|10291.6|10287.6|10293.1|10289.1|10293.1|10289.1|10290.6|10286.6|1
1647626500000|2022-03-18 18:01:40|10292.6|10288.6|10294.1|10290.1|10295.6|10290.7|10292.1|10286.2|2
1647626510000|2022-03-18 18:01:50|10293.1|10289.1|10291.6|10287.6|10293.1|10289.1|10291.6|10287.6|3
1647626520000|2022-03-18 18:02:00|10291.7|10287.7|10297.6|10293.6|10299.1|10295.1|10291.7|10287.7|8
1647626530000|2022-03-18 18:02:10|10297.1|10293.1|10297.6|10293.6|10297.6|10293.6|10295.7|10291.7|12
1647626540000|2022-03-18 18:02:20|10298.6|10294.6|10306.1|10302.1|10306.6|10302.6|10298.6|10293.6|22
1647626550000|2022-03-18 18:02:30|10309.1|10301.1|10306.1|10302.1|10309.1|10303.7|10301.2|10297.2|4
1647626560000|2022-03-18 18:02:40|10303.1|10299.1|10305.2|10301.2|10305.2|10301.2|10303.1|10299.1|0
1647626570000|2022-03-18 18:02:50|10309.1|10301.1|10311.1|10307.1|10313.1|10307.6|10305.2|10300.6|30
1647626580000|2022-03-18 18:03:00|10310.1|10306.1|10306.6|10302.6|10310.1|10306.1|10305.6|10301.6|8
1647626590000|2022-03-18 18:03:10|10305.6|10301.6|10312.3|10308.3|10315.6|10311.6|10305.6|10301.6|139
1647626600000|2022-03-18 18:03:20|10312.8|10308.8|10312.3|10308.3|10312.8|10308.8|10309.9|10305.9|52
1647626610000|2022-03-18 18:03:30|10311.8|10307.8|10310.5|10306.5|10312.3|10308.3|10309.9|10305.9|30
1647626620000|2022-03-18 18:03:40|10310.4|10306.4|10308.9|10304.9|10312.3|10308.3|10308.9|10304.9|15
1647626630000|2022-03-18 18:03:50|10309.4|10305.4|10309.4|10305.4|10311.4|10306.3|10305.4|10300.5|23
1647626640000|2022-03-18 18:04:00|10309|10305|10310.9|10306.9|10312.4|10308.4|10307.9|10303.9|21
1647626650000|2022-03-18 18:04:10|10311.3|10307.3|10306.8|10302.8|10311.3|10307.3|10305.8|10301.8|10
1647626660000|2022-03-18 18:04:20|10309.8|10305.8|10309.8|10305.8|10313.2|10308.8|10309.7|10303.8|1
1647626670000|2022-03-18 18:04:30|10309.7|10305.7|10309.3|10305.3|10311.3|10307.3|10308.3|10304.3|2
1647626680000|2022-03-18 18:04:40|10309.8|10305.8|10311.3|10307.3|10312.3|10308.3|10309.8|10305.8|7
1647626690000|2022-03-18 18:04:50|10310.8|10306.8|10308.8|10304.8|10314.6|10308.8|10308.8|10303.2|11
1647626700000|2022-03-18 18:05:00|10308.7|10304.7|10312.7|10308.7|10314.2|10309.2|10308.3|10302.2|4
1647626710000|2022-03-18 18:05:10|10312.2|10304.2|10307.7|10303.7|10312.7|10308.7|10307.7|10302.2|2
1647626720000|2022-03-18 18:05:20|10308.3|10304.3|10318.1|10314.1|10321.1|10317.1|10308.3|10304.2|18
1647626730000|2022-03-18 18:05:30|10317.6|10313.6|10316.5|10312.5|10319|10315|10312.5|10308.5|6
1647626740000|2022-03-18 18:05:40|10316.6|10312.6|10316|10312|10319.5|10315.5|10313.5|10309.5|11
1647626750000|2022-03-18 18:05:50|10316.5|10312.5|10311.4|10307.4|10317|10313|10311.4|10307.4|60
1647626760000|2022-03-18 18:06:00|10310.4|10306.4|10313.4|10309.4|10317.4|10313.4|10310.4|10306.4|13
1647626770000|2022-03-18 18:06:10|10313.9|10309.9|10313.9|10309.9|10313.9|10309.9|10313.9|10309.9|1
1647626780000|2022-03-18 18:06:20|10314.4|10310.4|10316.9|10312.9|10317.4|10313.4|10314.4|10310.4|1
1647626790000|2022-03-18 18:06:30|10316.4|10312.4|10317.4|10313.4|10318.4|10314.4|10315.9|10311.9|36
1647626800000|2022-03-18 18:06:40|10317.9|10313.9|10317|10313|10317.9|10313.9|10316.9|10312.9|13
1647626810000|2022-03-18 18:06:50|10316.8|10312.8|10316.4|10312.4|10316.8|10312.8|10314.5|10310.5|4
1647626820000|2022-03-18 18:07:00|10316|10312|10316.9|10312.9|10318.4|10314.4|10313.5|10309.5|6
1647626830000|2022-03-18 18:07:10|10316.4|10312.4|10318.4|10314.4|10318.4|10314.4|10315.4|10311.4|12
1647626840000|2022-03-18 18:07:20|10318.9|10314.9|10318.9|10314.9|10318.9|10314.9|10318.4|10314.4|59
1647626850000|2022-03-18 18:07:30|10318.8|10314.8|10318.4|10314.4|10318.9|10314.9|10316.4|10312.4|9
1647626860000|2022-03-18 18:07:40|10316.4|10312.4|10318.9|10314.9|10318.9|10314.9|10316.4|10312.4|24
1647626870000|2022-03-18 18:07:50|10318.8|10314.8|10320.4|10316.4|10320.4|10316.4|10317.9|10313.9|81
1647626880000|2022-03-18 18:08:00|10321.8|10317.8|10321.3|10317.3|10323.3|10319.3|10320.8|10316.8|21
1647626890000|2022-03-18 18:08:10|10321.8|10317.8|10321.3|10317.3|10323.8|10319.8|10320.3|10316.3|5
1647626900000|2022-03-18 18:08:20|10320.4|10316.4|10317.8|10313.8|10320.4|10316.4|10316.8|10312.8|4
1647626910000|2022-03-18 18:08:30|10317.3|10313.3|10321.4|10317.4|10322.5|10318.5|10315.8|10311.8|66
1647626920000|2022-03-18 18:08:40|10320.5|10316.5|10324.6|10320.6|10325.1|10321.1|10319.5|10315.5|30
1647626930000|2022-03-18 18:08:50|10323.6|10319.6|10322.2|10318.2|10323.6|10319.6|10318.6|10313.6|39
1647626940000|2022-03-18 18:09:00|10321.8|10317.8|10318.3|10314.3|10322.8|10318.8|10317.8|10312.3|2
1647626950000|2022-03-18 18:09:10|10318.2|10314.2|10320.3|10316.3|10322.3|10318.2|10316.8|10312.8|26
1647626960000|2022-03-18 18:09:20|10320.4|10316.4|10319.2|10315.2|10322.8|10318.8|10318.4|10314.4|8
1647626970000|2022-03-18 18:09:30|10319.3|10315.3|10318.8|10314.8|10323.3|10318.8|10318.3|10314.3|2
1647626980000|2022-03-18 18:09:40|10317.9|10313.9|10318.1|10314.1|10322.3|10316.8|10317.1|10313.1|72
1647626990000|2022-03-18 18:09:50|10317.7|10313.7|10318.1|10314.1|10319.5|10315.5|10317.7|10313.7|59
1647627000000|2022-03-18 18:10:00|10318.6|10314.6|10319.8|10315.8|10324.2|10320.2|10318.1|10313.7|28
1647627010000|2022-03-18 18:10:10|10319.2|10315.2|10319.7|10311.7|10320.2|10315.2|10317.2|10311.3|1
1647627020000|2022-03-18 18:10:20|10319.3|10311.3|10317.8|10313.8|10319.7|10314.2|10315.2|10310.2|6
1647627030000|2022-03-18 18:10:30|10319.2|10315.2|10319.6|10311.6|10320.6|10315.8|10316|10310.7|11
1647627040000|2022-03-18 18:10:40|10317.4|10313.4|10315.7|10311.7|10317.4|10313.4|10315|10311|28
1647627050000|2022-03-18 18:10:50|10316.7|10312.7|10320.3|10316.3|10320.3|10316.3|10313.7|10309.7|44
1647627060000|2022-03-18 18:11:00|10320.9|10316.9|10317|10313|10321.8|10317.3|10316.9|10312.9|3
1647627070000|2022-03-18 18:11:10|10318|10314|10318|10314|10320|10316|10318|10314|1
1647627080000|2022-03-18 18:11:20|10316.5|10312.5|10322.1|10318.1|10323.1|10319.1|10315.5|10311.5|24
1647627090000|2022-03-18 18:11:30|10321.6|10317.6|10329.6|10325.6|10330.1|10326.1|10317.6|10313.6|14
1647627100000|2022-03-18 18:11:40|10329.1|10325.1|10337.8|10333.8|10338.1|10333.8|10327.2|10323.2|28
1647627110000|2022-03-18 18:11:50|10338.8|10330.8|10339.8|10335.8|10344.7|10340.7|10336.8|10330.8|9
1647627120000|2022-03-18 18:12:00|10339.7|10335.7|10341.7|10337.7|10346.2|10340.2|10338.3|10332.8|16
1647627130000|2022-03-18 18:12:10|10343.8|10335.8|10347.3|10343.3|10348.8|10343.9|10341.7|10335.8|24
1647627140000|2022-03-18 18:12:20|10347.8|10343.8|10348.9|10340.9|10349.3|10344.4|10343.9|10338.9|27
1647627150000|2022-03-18 18:12:30|10350.4|10342.4|10350.9|10346.9|10351.9|10347.4|10348.3|10342.4|28
1647627160000|2022-03-18 18:12:40|10350.4|10346.4|10335.9|10331.9|10350.9|10346.9|10334.4|10328.4|7
1647627170000|2022-03-18 18:12:50|10337.9|10329.9|10334.9|10330.9|10337.9|10333.8|10333.4|10328.4|25
1647627180000|2022-03-18 18:13:00|10335.9|10331.9|10333.4|10329.4|10337.9|10332.4|10332.4|10327.4|9
1647627190000|2022-03-18 18:13:10|10335.8|10331.8|10331.4|10327.4|10335.8|10331.8|10329.4|10325.4|2
1647627200000|2022-03-18 18:13:20|10330.4|10326.4|10333.8|10329.8|10334.3|10330.3|10330.4|10326.4|20
1647627210000|2022-03-18 18:13:30|10333.7|10329.7|10331.8|10327.8|10333.8|10329.8|10331.3|10327.3|10
1647627220000|2022-03-18 18:13:40|10331.9|10327.9|10334.6|10326.6|10334.6|10328.7|10329.6|10325.6|18
1647627230000|2022-03-18 18:13:50|10333.1|10329.1|10334.3|10330.3|10336.1|10331.6|10331.8|10327.6|16
1647627240000|2022-03-18 18:14:00|10333.8|10329.8|10333.3|10329.3|10334.3|10330.2|10327.7|10323.7|118
1647627250000|2022-03-18 18:14:10|10332.8|10328.8|10331.9|10327.9|10335.8|10330.8|10329.8|10324.9|12
1647627260000|2022-03-18 18:14:20|10332.4|10328.4|10330.6|10326.6|10336|10332|10330.1|10326.1|32
1647627270000|2022-03-18 18:14:30|10330.5|10326.5|10326.1|10322.1|10331.5|10327.5|10323.5|10318.1|4
1647627280000|2022-03-18 18:14:40|10326.2|10322.2|10330.6|10326.6|10333.2|10327.6|10326.2|10320.8|65
1647627290000|2022-03-18 18:14:50|10329.6|10325.6|10321.1|10317.1|10330.6|10325.6|10317.1|10312.6|29
1647627300000|2022-03-18 18:15:00|10320.6|10316.6|10318.1|10314.1|10323.5|10316.6|10315.1|10309.6|6
1647627310000|2022-03-18 18:15:10|10317.1|10313.1|10321.6|10317.6|10322.6|10318.1|10315.1|10309.6|24
1647627320000|2022-03-18 18:15:20|10321.1|10317.1|10312.6|10308.6|10322.6|10317.1|10312.1|10306.1|4
1647627330000|2022-03-18 18:15:30|10313.6|10309.6|10315.5|10307.5|10318|10312.1|10311.6|10306.6|13
1647627340000|2022-03-18 18:15:40|10313.5|10309.5|10315|10311|10317.4|10311.4|10311.1|10307.1|10
1647627350000|2022-03-18 18:15:50|10315.5|10311.5|10313.5|10309.5|10315.5|10311.5|10312.1|10308.1|7
1647627360000|2022-03-18 18:16:00|10316.4|10312.4|10315.6|10311.6|10316.6|10312.4|10313.6|10307.6|14
1647627370000|2022-03-18 18:16:10|10316.1|10312.1|10313.1|10309.1|10316.1|10312.1|10313.1|10309.1|2
1647627380000|2022-03-18 18:16:20|10312.1|10308.1|10313.1|10309.1|10313.1|10309.1|10309.6|10305.6|8
1647627390000|2022-03-18 18:16:30|10315.1|10311.1|10313.6|10309.6|10316.1|10312.1|10311.1|10307.1|10
1647627400000|2022-03-18 18:16:40|10313.1|10309.1|10316.1|10312.1|10317.1|10313.1|10313.1|10309.1|6
1647627410000|2022-03-18 18:16:50|10315.6|10311.6|10327.6|10323.6|10327.6|10323.6|10314.6|10310.6|37
1647627420000|2022-03-18 18:17:00|10328.6|10324.6|10330.6|10326.6|10334.1|10330.1|10327.1|10321.6|41
1647627430000|2022-03-18 18:17:10|10332.1|10328.1|10327.6|10323.6|10332.1|10328.1|10325.6|10321.6|37
1647627440000|2022-03-18 18:17:20|10328.2|10324.2|10329.6|10325.6|10332.1|10326.9|10326.1|10322.1|18
1647627450000|2022-03-18 18:17:30|10329.5|10325.5|10326.1|10322.1|10331.6|10327.6|10326.1|10322.1|9
1647627460000|2022-03-18 18:17:40|10326|10322|10327.1|10323.1|10328.1|10324.1|10325.1|10321.1|13
1647627470000|2022-03-18 18:17:50|10327|10323|10330.6|10326.6|10336.1|10331.6|10325.6|10321.6|47
1647627480000|2022-03-18 18:18:00|10332.5|10324.5|10328.7|10320.7|10335.7|10330.2|10326.7|10320.7|102
1647627490000|2022-03-18 18:18:10|10327.7|10319.7|10330.2|10322.2|10330.2|10325.2|10324.2|10318.7|9
1647627500000|2022-03-18 18:18:20|10328.2|10324.2|10324.7|10316.7|10331.2|10327.2|10321.2|10316.7|27
1647627510000|2022-03-18 18:18:30|10321.7|10317.7|10326.3|10322.3|10326.3|10322.3|10320.7|10315.7|5
1647627520000|2022-03-18 18:18:40|10327.7|10323.7|10319.7|10315.7|10335.5|10329.7|10319.7|10315.7|12
1647627530000|2022-03-18 18:18:50|10318.2|10314.2|10319|10315|10322|10317.5|10314.7|10310.7|17
1647627540000|2022-03-18 18:19:00|10318.9|10314.9|10313.5|10309.5|10322.5|10318.5|10313|10309|3
1647627550000|2022-03-18 18:19:10|10313|10309|10310.6|10306.6|10316|10312|10310.6|10306.6|3
1647627560000|2022-03-18 18:19:20|10310.1|10306.1|10315|10311|10319.5|10314.6|10310.1|10306.1|10
1647627570000|2022-03-18 18:19:30|10314.6|10310.6|10309.4|10305.4|10315.6|10311.6|10307.9|10301.9|36
1647627580000|2022-03-18 18:19:40|10308.4|10304.4|10314.9|10310.9|10316.9|10312|10308.4|10304.4|3
1647627590000|2022-03-18 18:19:50|10315|10311|10314.9|10310.9|10320.9|10314.9|10314.4|10310.4|5
1647627600000|2022-03-18 18:20:00|10315.4|10311.4|10316.4|10312.4|10318.4|10314.4|10313.9|10309.9|6
1647627610000|2022-03-18 18:20:10|10315.4|10311.4|10314|10310|10320.4|10316.4|10314|10310|14
1647627620000|2022-03-18 18:20:20|10313.9|10309.9|10309.2|10305.2|10315|10309.9|10309.1|10305.1|19
1647627630000|2022-03-18 18:20:30|10309.6|10305.6|10302.5|10298.5|10309.6|10305.6|10296|10291.4|38
1647627640000|2022-03-18 18:20:40|10302.6|10298.6|10297|10293|10303|10299|10289.5|10285.5|15
1647627650000|2022-03-18 18:20:50|10298|10294|10298.6|10294.6|10298.6|10294.6|10292.4|10286.5|29
1647627660000|2022-03-18 18:21:00|10299|10295|10302.6|10298.6|10306.5|10302.1|10299|10294.1|13
1647627670000|2022-03-18 18:21:10|10303.1|10299.1|10300.5|10296.5|10303.6|10299.6|10299.6|10293.5|7
1647627680000|2022-03-18 18:21:20|10302.5|10294.5|10301|10297|10304.1|10300.1|10300.1|10294.5|14
1647627690000|2022-03-18 18:21:30|10302|10298|10302.4|10298.4|10302.4|10298.4|10298.6|10294|11
1647627700000|2022-03-18 18:21:40|10301.9|10297.9|10306.9|10298.9|10306.9|10299.9|10300.9|10296.9|28
1647627710000|2022-03-18 18:21:50|10304.4|10300.4|10308.9|10304.9|10308.9|10304.9|10303.9|10299.4|9
1647627720000|2022-03-18 18:22:00|10309|10305|10308.4|10304.4|10312.9|10307.9|10304.9|10300.9|6
1647627730000|2022-03-18 18:22:10|10308.5|10304.5|10306.4|10302.4|10310.4|10304.5|10304.9|10298.9|10
1647627740000|2022-03-18 18:22:20|10306.3|10302.3|10301.4|10297.4|10307.5|10303.5|10301.4|10297.4|11
1647627750000|2022-03-18 18:22:30|10300.9|10296.9|10306.9|10302.9|10308|10304|10300.4|10296.4|62
1647627760000|2022-03-18 18:22:40|10308|10304|10307.4|10303.4|10308|10304|10303.9|10299.9|2
1647627770000|2022-03-18 18:22:50|10308|10304|10307.9|10303.9|10309.5|10305.5|10307.4|10303.4|79
1647627780000|2022-03-18 18:23:00|10308|10304|10308.9|10304.9|10308.9|10304.9|10306.4|10302.4|12
1647627790000|2022-03-18 18:23:10|10309|10305|10303.9|10299.9|10309|10305|10303.5|10299.5|7
1647627800000|2022-03-18 18:23:20|10302.9|10298.9|10307.9|10303.9|10308.5|10304.5|10299.9|10295.9|142
1647627810000|2022-03-18 18:23:30|10307.4|10303.4|10300.4|10296.4|10307.4|10303.4|10300.4|10296.4|0
1647627820000|2022-03-18 18:23:40|10299.9|10295.9|10290.4|10286.4|10299.9|10295.9|10289.9|10285.9|5
1647627830000|2022-03-18 18:23:50|10290.5|10286.5|10288.9|10284.9|10294.9|10290.9|10288.9|10284.9|17
1647627840000|2022-03-18 18:24:00|10289.4|10285.4|10290.9|10286.9|10293.9|10289.9|10288.9|10284.9|7
1647627850000|2022-03-18 18:24:10|10290.4|10286.4|10307.9|10303.9|10309.4|10304.4|10286.4|10282.4|9
1647627860000|2022-03-18 18:24:20|10307.4|10303.4|10310.4|10306.4|10329.9|10325.9|10302.9|10298.9|39
1647627870000|2022-03-18 18:24:30|10310.5|10306.5|10303.9|10299.9|10316.9|10310.9|10301.4|10294.9|17
1647627880000|2022-03-18 18:24:40|10304|10300|10312.9|10308.9|10320.4|10316.4|10304|10300|3
1647627890000|2022-03-18 18:24:50|10313.4|10309.4|10316.9|10308.9|10316.9|10312.4|10311.9|10307.9|92
1647627900000|2022-03-18 18:25:00|10314.9|10310.9|10315.4|10311.4|10319.9|10315.9|10312.9|10308.9|11
1647627910000|2022-03-18 18:25:10|10316.4|10312.4|10317|10313|10322.4|10318.4|10314.9|10310.9|12
1647627920000|2022-03-18 18:25:20|10317.5|10313.5|10320.1|10316.1|10320.9|10316.6|10314.5|10310.5|101
1647627930000|2022-03-18 18:25:30|10321.5|10317.5|10319.1|10315.1|10321.6|10317.5|10313.6|10308.6|4
1647627940000|2022-03-18 18:25:40|10320.6|10316.6|10312.6|10308.6|10321.6|10317.6|10310.1|10304.6|9
1647627950000|2022-03-18 18:25:50|10313.1|10309.1|10306.2|10302.2|10313.2|10309.2|10302.6|10298.6|3
1647627960000|2022-03-18 18:26:00|10307.1|10303.1|10301|10297|10307.1|10303.1|10298.9|10292.4|32
1647627970000|2022-03-18 18:26:10|10301.9|10297.9|10315.4|10311.4|10316.4|10312.4|10301.9|10297.4|30
1647627980000|2022-03-18 18:26:20|10315.9|10311.9|10311.5|10307.5|10324|10318.5|10311.5|10306|31
1647627990000|2022-03-18 18:26:30|10311|10307|10308.6|10304.6|10312.4|10308.1|10302.6|10296.1|35
1647628000000|2022-03-18 18:26:40|10309.6|10305.6|10309.7|10305.7|10316.5|10310.6|10307.2|10303.2|26
1647628010000|2022-03-18 18:26:50|10309.2|10305.2|10306.7|10302.7|10310.7|10305.8|10305.3|10301.3|26
1647628020000|2022-03-18 18:27:00|10306.2|10302.2|10303.2|10299.2|10306.7|10302.2|10301.7|10296.3|53
1647628030000|2022-03-18 18:27:10|10303.3|10299.3|10302.8|10298.8|10306.8|10301.3|10302.3|10296.3|138
1647628040000|2022-03-18 18:27:20|10301.2|10297.2|10300.7|10296.7|10304.3|10299.3|10298.2|10293.7|15
1647628050000|2022-03-18 18:27:30|10301.7|10297.7|10308.8|10304.8|10311.3|10307.3|10300.8|10294.7|49
1647628060000|2022-03-18 18:27:40|10308.7|10304.7|10315.8|10311.8|10318.3|10314.3|10305.8|10301.7|104
1647628070000|2022-03-18 18:27:50|10315.4|10311.4|10320.5|10316.5|10324.5|10320.5|10313.3|10309.3|221
1647628080000|2022-03-18 18:28:00|10321|10317|10329|10325|10331.4|10327.4|10320|10316|231
1647628090000|2022-03-18 18:28:10|10328.9|10324.9|10326.5|10322.5|10330.9|10325.5|10325|10321|60
1647628100000|2022-03-18 18:28:20|10327.9|10323.9|10328.1|10324.1|10331.1|10327.1|10325.6|10321.6|325
1647628110000|2022-03-18 18:28:30|10328.6|10324.6|10317.1|10313.1|10329.1|10325.1|10312.7|10308.7|130
1647628120000|2022-03-18 18:28:40|10318.6|10314.6|10319.6|10315.6|10324.6|10320.6|10317.6|10313.6|72
1647628130000|2022-03-18 18:28:50|10319.1|10315.1|10321.6|10317.6|10323.7|10319.7|10314.1|10310.1|66
1647628140000|2022-03-18 18:29:00|10323|10319|10322.6|10318.6|10325.6|10321.6|10317.6|10313.6|55
1647628150000|2022-03-18 18:29:10|10322.1|10318.1|10322.1|10318.1|10324.1|10320.1|10318.6|10314.6|72
1647628160000|2022-03-18 18:29:20|10322.6|10318.6|10320.7|10316.7|10324.6|10320.6|10319.6|10315.6|112
1647628170000|2022-03-18 18:29:30|10320.6|10316.6|10321.1|10317.1|10325|10321|10320.1|10316.1|174
1647628180000|2022-03-18 18:29:40|10321.6|10317.6|10321.6|10317.6|10325.7|10321.7|10319.2|10315.2|151
1647628190000|2022-03-18 18:29:50|10322.1|10318.1|10325.6|10321.6|10326.6|10322.6|10320.2|10316.2|235
1647628200000|2022-03-18 18:30:00|10322.1|10318.1|10318.5|10314.5|10325.6|10321.6|10310.9|10306.9|257
1647628210000|2022-03-18 18:30:10|10318.4|10314.4|10319.1|10315.1|10320.6|10316.6|10316.5|10310.5|76
1647628220000|2022-03-18 18:30:20|10319.2|10315.2|10315.1|10311.1|10319.2|10315.2|10314.1|10310.1|14
1647628230000|2022-03-18 18:30:30|10314.6|10310.6|10313.9|10309.9|10320.4|10316.4|10313.5|10309.5|51
1647628240000|2022-03-18 18:30:40|10313.5|10309.5|10315|10311|10315|10311|10313.5|10309.5|53
1647628250000|2022-03-18 18:30:50|10315.5|10311.5|10314|10310|10316.5|10312.5|10313.5|10308.1|13
1647628260000|2022-03-18 18:31:00|10313.5|10309.5|10313.5|10309.5|10314|10310|10312|10308|10
1647628270000|2022-03-18 18:31:10|10314.6|10310.6|10314|10310|10315.5|10311.5|10311.5|10307.5|14
1647628280000|2022-03-18 18:31:20|10313.5|10309.5|10314.6|10310.6|10317.5|10313.5|10313.1|10309.1|6
1647628290000|2022-03-18 18:31:30|10314.5|10310.5|10314.6|10310.6|10316.6|10312.6|10314|10310|35
1647628300000|2022-03-18 18:31:40|10315.1|10311.1|10313.6|10309.6|10315.6|10311.6|10313.6|10309.6|8
1647628310000|2022-03-18 18:31:50|10314.6|10310.6|10307.6|10303.6|10314.6|10310.6|10306.2|10302.2|30
1647628320000|2022-03-18 18:32:00|10305.1|10301.1|10307.2|10303.2|10310.7|10306.7|10304.2|10300.2|7
1647628330000|2022-03-18 18:32:10|10307.1|10303.1|10306.7|10302.7|10308.1|10304.1|10306.2|10302.2|2
1647628340000|2022-03-18 18:32:20|10306.6|10302.6|10308.2|10304.2|10311.2|10307.2|10306.6|10302.6|2
1647628350000|2022-03-18 18:32:30|10310.6|10306.6|10308.2|10304.2|10310.6|10306.6|10308.2|10304.2|51
1647628360000|2022-03-18 18:32:40|10308.7|10304.7|10307.1|10303.1|10308.7|10304.7|10306.7|10302.7|1
1647628370000|2022-03-18 18:32:50|10307.2|10303.2|10305.7|10301.7|10307.2|10303.2|10305.7|10301.7|0
1647628380000|2022-03-18 18:33:00|10306.2|10302.2|10308.1|10304.1|10310.1|10304.6|10305.7|10301.7|137
1647628390000|2022-03-18 18:33:10|10308.2|10304.2|10310.2|10306.2|10310.2|10306.2|10306.7|10302.7|30
1647628400000|2022-03-18 18:33:20|10310.1|10306.1|10312.1|10304.1|10313.1|10307|10309.1|10303.6|33
1647628410000|2022-03-18 18:33:30|10310.1|10306.1|10310.3|10306.3|10312.1|10306.7|10309.1|10304.1|33
1647628420000|2022-03-18 18:33:40|10310.7|10306.7|10314.7|10310.7|10314.7|10310.7|10310.3|10306.3|6
1647628430000|2022-03-18 18:33:50|10314.8|10310.8|10313.7|10309.7|10316.7|10312.7|10313.7|10309.7|2
1647628440000|2022-03-18 18:34:00|10313.8|10309.8|10310.3|10306.3|10315.7|10311.7|10310.3|10306.3|17
1647628450000|2022-03-18 18:34:10|10309.8|10305.8|10309.8|10305.8|10309.8|10305.8|10309.8|10305.8|0
1647628460000|2022-03-18 18:34:20|10311.7|10307.7|10311.7|10307.7|10313.2|10309.2|10311.7|10307.7|1
1647628470000|2022-03-18 18:34:30|10312.2|10308.2|10307.7|10303.7|10313.2|10309.2|10307.7|10303.7|1
1647628480000|2022-03-18 18:34:40|10307.2|10303.2|10303.7|10299.7|10307.2|10303.2|10303.7|10299.7|1
1647628490000|2022-03-18 18:34:50|10303.6|10299.6|10304|10300|10308.5|10302.5|10298.1|10294.1|47
1647628500000|2022-03-18 18:35:00|10305|10301|10305.5|10301.5|10305.5|10301.5|10304.5|10300.5|0
1647628510000|2022-03-18 18:35:10|10305.6|10301.6|10305|10301|10306.5|10302.5|10305|10301|3
1647628520000|2022-03-18 18:35:20|10305.1|10301.1|10303.5|10299.5|10306.5|10302.5|10301|10296.5|5
1647628530000|2022-03-18 18:35:30|10303|10299|10303|10299|10303.5|10299.5|10301.5|10297.5|0
1647628540000|2022-03-18 18:35:40|10303.1|10299.1|10303.5|10299.5|10305|10301|10302.6|10298.6|4
1647628550000|2022-03-18 18:35:50|10303.6|10299.6|10304.1|10300.1|10305.5|10301.5|10303.1|10299.1|1
1647628560000|2022-03-18 18:36:00|10304.6|10300.6|10315.1|10311.1|10315.5|10311.5|10304.6|10300.6|7
1647628570000|2022-03-18 18:36:10|10315|10311|10315|10311|10315.1|10311.1|10313.5|10309.5|1
1647628580000|2022-03-18 18:36:20|10315.1|10311.1|10318.1|10310.1|10319|10313.1|10314.6|10310.1|0
1647628590000|2022-03-18 18:36:30|10316.1|10312.1|10311.6|10307.6|10318.5|10312.1|10308|10303.1|0
1647628600000|2022-03-18 18:36:40|10314.1|10306.1|10312.6|10308.6|10314.1|10308.6|10312.1|10306.1|0
1647628610000|2022-03-18 18:36:50|10313.1|10309.1|10312.6|10308.6|10313.1|10309.1|10309.6|10305.6|10
1647628620000|2022-03-18 18:37:00|10313.2|10309.2|10325|10321|10326.5|10322.5|10312.6|10307.2|16
1647628630000|2022-03-18 18:37:10|10324.5|10320.5|10322.1|10318.1|10324.5|10320.5|10319|10315|0
1647628640000|2022-03-18 18:37:20|10321.5|10317.5|10319|10315|10321.5|10317.5|10319|10315|0
1647628650000|2022-03-18 18:37:30|10318|10314|10318|10314|10320.4|10316.4|10317|10313|6
1647628660000|2022-03-18 18:37:40|10317.1|10313.1|10315.5|10311.5|10317.5|10313.5|10315.5|10311.5|3
1647628670000|2022-03-18 18:37:50|10315.1|10311.1|10315.5|10311.5|10315.5|10311.5|10315.1|10311.1|0
1647628680000|2022-03-18 18:38:00|10315.6|10311.6|10316.5|10312.5|10316.6|10312.6|10315.6|10311.6|0
1647628690000|2022-03-18 18:38:10|10316.6|10312.6|10316.6|10312.6|10316.6|10312.6|10316|10312|1
1647628700000|2022-03-18 18:38:20|10316.5|10312.5|10318|10314|10318|10314|10316.5|10312.5|0
1647628710000|2022-03-18 18:38:30|10318.5|10314.5|10318.5|10314.5|10321|10315|10317.5|10312.5|0
1647628720000|2022-03-18 18:38:40|10318|10314|10318|10314|10318.5|10314.5|10315|10311|1
1647628730000|2022-03-18 18:38:50|10318.1|10314.1|10320.5|10316.5|10321.5|10317.5|10318|10314|10
1647628740000|2022-03-18 18:39:00|10321|10317|10320|10316|10327.9|10323.9|10320|10316|12
1647628750000|2022-03-18 18:39:10|10320.6|10316.6|10319.5|10315.5|10321.5|10317.5|10318.5|10314.5|1
1647628760000|2022-03-18 18:39:20|10319.6|10315.6|10324|10320|10324|10320|10319.6|10315|1
1647628770000|2022-03-18 18:39:30|10323|10319|10323|10319|10324|10320|10321.5|10317.5|1
1647628780000|2022-03-18 18:39:40|10322.9|10318.9|10324.5|10320.5|10324.5|10320.5|10322.5|10318.5|0
1647628790000|2022-03-18 18:39:50|10325|10321|10326.5|10322.5|10327|10323|10325|10321|3
1647628800000|2022-03-18 18:40:00|10326.3|10322.3|10322.5|10318.5|10326.3|10322.3|10322.5|10318.5|20
1647628810000|2022-03-18 18:40:10|10323|10319|10326|10322|10326.5|10322.5|10323|10319|25
1647628820000|2022-03-18 18:40:20|10325.5|10321.5|10325.5|10321.5|10326|10322|10325.5|10321.5|0
1647628830000|2022-03-18 18:40:30|10325.4|10321.4|10325|10321|10325.4|10321.4|10324|10320|5
1647628840000|2022-03-18 18:40:40|10324.5|10320.5|10324.5|10320.5|10324.5|10320.5|10324|10320|3
1647628850000|2022-03-18 18:40:50|10324.4|10320.4|10324.5|10320.5|10324.5|10320.5|10324|10320|3
1647628860000|2022-03-18 18:41:00|10326.5|10322.5|10325|10321|10326.5|10322.5|10325|10321|19
1647628870000|2022-03-18 18:41:10|10325.4|10321.4|10325.5|10321.5|10326|10322|10325.4|10321.4|4
1647628880000|2022-03-18 18:41:20|10325.6|10321.6|10328.4|10324.4|10330.3|10326.3|10325.5|10321.5|90
1647628890000|2022-03-18 18:41:30|10328.8|10324.8|10330.4|10326.4|10330.4|10326.4|10328.8|10324.8|19
1647628900000|2022-03-18 18:41:40|10330.9|10326.9|10329.5|10325.5|10331.4|10327.4|10329|10325|3
1647628910000|2022-03-18 18:41:50|10330|10326|10330.5|10326.5|10330.5|10326.5|10330|10326|0
1647628920000|2022-03-18 18:42:00|10330.4|10326.4|10331|10327|10331|10327|10330|10326|0
1647628930000|2022-03-18 18:42:10|10334.4|10330.4|10333.9|10329.9|10334.4|10330.4|10331.4|10327.4|13
1647628940000|2022-03-18 18:42:20|10333|10329|10332|10328|10334.9|10330.9|10332|10328|3
1647628950000|2022-03-18 18:42:30|10332.5|10328.5|10331.5|10327.5|10333|10329|10331.5|10327.5|3
1647628960000|2022-03-18 18:42:40|10334|10330|10332.5|10328.5|10335|10330|10332|10326.5|1
1647628970000|2022-03-18 18:42:50|10331|10327|10333|10325|10334|10328.5|10330|10324.5|1
1647628980000|2022-03-18 18:43:00|10332.5|10324.5|10328.5|10324.5|10332.5|10326.5|10327.4|10323.4|3
1647628990000|2022-03-18 18:43:10|10328.4|10324.4|10328.5|10324.5|10328.9|10324.9|10327.4|10323.4|1
1647629000000|2022-03-18 18:43:20|10329.5|10325.5|10330|10326|10334.4|10328.9|10329.4|10325|2
1647629010000|2022-03-18 18:43:30|10332|10324|10327.9|10323.9|10332|10325.5|10326.5|10322.5|1
1647629020000|2022-03-18 18:43:40|10328.4|10324.4|10333|10325|10333|10327.4|10328.4|10324.4|1
1647629030000|2022-03-18 18:43:50|10331|10327|10333|10329|10333|10329|10331|10327|0
1647629040000|2022-03-18 18:44:00|10332.5|10328.5|10332|10328|10333|10329|10331.5|10327.5|2
1647629050000|2022-03-18 18:44:10|10332.5|10328.5|10332.5|10328.5|10333.5|10329.5|10332|10328|0
1647629060000|2022-03-18 18:44:20|10332|10328|10332|10328|10332|10328|10332|10328|0
1647629070000|2022-03-18 18:44:30|10332.5|10328.5|10337.5|10333.5|10338|10334|10332.5|10328.5|0
1647629080000|2022-03-18 18:44:40|10338|10334|10336.4|10332.4|10339|10334.5|10336.4|10330.5|2
1647629090000|2022-03-18 18:44:50|10336|10332|10337.5|10333.5|10337.5|10333.5|10335.5|10331.5|0
1647629100000|2022-03-18 18:45:00|10337|10333|10337.5|10333.5|10337.5|10333.5|10336.5|10332.5|0
1647629110000|2022-03-18 18:45:10|10337|10333|10337|10333|10337.5|10333.5|10336|10332|1
1647629120000|2022-03-18 18:45:20|10336.5|10332.5|10340|10336|10340.5|10336.5|10336.5|10332.5|0
1647629130000|2022-03-18 18:45:30|10339.5|10335.5|10338|10334|10341|10335.5|10338|10332|1
1647629140000|2022-03-18 18:45:40|10338.5|10334.5|10338|10334|10338.5|10334.5|10338|10334|2
1647629150000|2022-03-18 18:45:50|10338.5|10334.5|10337.5|10333.5|10338.5|10334.5|10337.5|10333.5|0
1647629160000|2022-03-18 18:46:00|10338|10334|10337.5|10333.5|10338|10334|10337|10333|3
1647629170000|2022-03-18 18:46:10|10338|10334|10337.6|10333.6|10339.5|10335.5|10337.6|10333.6|4
1647629180000|2022-03-18 18:46:20|10335.5|10331.5|10335|10331|10335.5|10331.5|10334.5|10330.5|11
1647629190000|2022-03-18 18:46:30|10334.5|10330.5|10334.5|10330.5|10334.5|10330.5|10333.5|10329.5|0
1647629200000|2022-03-18 18:46:40|10334.6|10330.6|10335|10331|10335.5|10331.5|10334.6|10330.6|3
1647629210000|2022-03-18 18:46:50|10334.5|10330.5|10334.4|10330.4|10335|10331|10334|10330|1
1647629220000|2022-03-18 18:47:00|10333.5|10329.5|10334.4|10330.4|10336.9|10330.9|10333.5|10328.9|0
1647629230000|2022-03-18 18:47:10|10333.4|10329.4|10334.4|10330.4|10334.4|10330.4|10333.4|10329.4|0
1647629240000|2022-03-18 18:47:20|10336|10332|10336.4|10332.4|10336.4|10332.4|10336|10332|0
1647629250000|2022-03-18 18:47:30|10335.9|10331.9|10335.4|10331.4|10336.9|10331.9|10334.4|10328.9|6
1647629260000|2022-03-18 18:47:40|10334.9|10330.9|10329.5|10325.5|10336.4|10332.4|10329.5|10325.5|4
1647629270000|2022-03-18 18:47:50|10330.5|10326.5|10330|10326|10330.5|10326.5|10328.5|10324.5|1
1647629280000|2022-03-18 18:48:00|10330.4|10326.4|10330.4|10326.4|10330.4|10326.4|10330.4|10326.4|0
1647629290000|2022-03-18 18:48:10|10330|10326|10329.5|10325.5|10330|10326|10329.5|10325.5|3
1647629310000|2022-03-18 18:48:30|10330|10326|10332.4|10328.4|10332.5|10328.5|10330|10326|8
1647629320000|2022-03-18 18:48:40|10332.3|10328.3|10330|10326|10332.3|10328.3|10330|10326|3
1647629330000|2022-03-18 18:48:50|10329.5|10325.5|10330.5|10326.5|10330.5|10326.5|10329.5|10325.5|0
1647629340000|2022-03-18 18:49:00|10331|10327|10331|10327|10331|10327|10331|10327|0
1647629350000|2022-03-18 18:49:10|10329.5|10325.5|10329.5|10325.5|10329.5|10325.5|10329.5|10325.5|1
1647629360000|2022-03-18 18:49:20|10329.9|10325.9|10331.5|10327.5|10332.9|10327.5|10329.9|10324.9|13
1647629370000|2022-03-18 18:49:30|10332.5|10328.5|10333.4|10329.4|10333.9|10329.9|10332.5|10328.5|2
1647629380000|2022-03-18 18:49:40|10333.9|10329.9|10332.5|10328.5|10333.9|10329.9|10332.5|10328.5|1
1647629390000|2022-03-18 18:49:50|10332.4|10328.4|10332.9|10328.9|10332.9|10328.9|10332.4|10328.4|0
1647629400000|2022-03-18 18:50:00|10333.4|10329.4|10332.9|10328.9|10333.4|10329.4|10332.4|10328.4|0
1647629410000|2022-03-18 18:50:10|10332.4|10328.4|10332.4|10328.4|10332.4|10328.4|10332.4|10328.4|0
1647629420000|2022-03-18 18:50:20|10332.5|10328.5|10336.4|10332.4|10336.4|10332.4|10332.4|10328.4|5
1647629430000|2022-03-18 18:50:30|10336.5|10332.5|10338.4|10334.4|10338.5|10334.5|10336.4|10332.4|0
1647629440000|2022-03-18 18:50:40|10338.5|10334.5|10342|10338|10342|10338|10338.4|10334.4|7
1647629450000|2022-03-18 18:50:50|10341.9|10337.9|10341.9|10337.9|10341.9|10337.9|10340.4|10336.4|0
1647629460000|2022-03-18 18:51:00|10342.4|10338.4|10344|10340|10344.5|10340.5|10342.4|10338.4|17
1647629470000|2022-03-18 18:51:10|10343.5|10339.5|10343.5|10339.5|10345|10341|10343.5|10339.5|3
1647629480000|2022-03-18 18:51:20|10343.6|10339.6|10344.6|10340.6|10345|10341|10343.5|10339.5|1
1647629490000|2022-03-18 18:51:30|10344.5|10340.5|10342.6|10338.6|10344.5|10340.5|10341.6|10337.6|3
1647629500000|2022-03-18 18:51:40|10343.1|10339.1|10341.6|10337.6|10343.6|10339.6|10341.5|10337.5|10
1647629510000|2022-03-18 18:51:50|10341|10337|10342|10338|10342|10338|10340|10336|0
1647629520000|2022-03-18 18:52:00|10344.1|10336.1|10343.5|10339.5|10344.1|10339.5|10341.1|10336.1|0
1647629530000|2022-03-18 18:52:10|10343.1|10339.1|10342|10338|10343.1|10339.1|10341.5|10337.5|0
1647629540000|2022-03-18 18:52:20|10341.5|10337.5|10341.5|10337.5|10341.5|10337.5|10340.5|10336.5|0
1647629550000|2022-03-18 18:52:30|10341.6|10337.6|10344.5|10340.5|10344.5|10340.5|10341.6|10337.6|0
1647629560000|2022-03-18 18:52:40|10345|10341|10343.5|10339.5|10345|10341|10343.5|10339.5|0
1647629570000|2022-03-18 18:52:50|10342.5|10338.5|10341.5|10337.5|10342.5|10338.5|10340.5|10336.5|0
1647629590000|2022-03-18 18:53:10|10341|10337|10337.5|10333.5|10341|10337|10337.5|10333.5|2
1647629600000|2022-03-18 18:53:20|10338|10334|10337|10333|10338|10334|10337|10333|0
1647629610000|2022-03-18 18:53:30|10337.1|10333.1|10337.1|10333.1|10337.1|10333.1|10337|10333|0
1647629620000|2022-03-18 18:53:40|10337.5|10333.5|10341|10337|10341.1|10337.1|10337.5|10333.5|3
1647629630000|2022-03-18 18:53:50|10340.5|10336.5|10341.5|10337.5|10341.5|10337.5|10340.5|10336.5|0
1647629640000|2022-03-18 18:54:00|10340.5|10336.5|10338.5|10334.5|10341|10337|10338.5|10334.5|4
1647629650000|2022-03-18 18:54:10|10338|10334|10338|10334|10338|10334|10337.5|10333.5|0
1647629660000|2022-03-18 18:54:20|10338.5|10334.5|10339|10335|10339.5|10335.5|10338.5|10334.5|0
1647629670000|2022-03-18 18:54:30|10338.9|10334.9|10336.5|10332.5|10338.9|10334.9|10336.5|10332.5|0
1647629680000|2022-03-18 18:54:40|10335.5|10331.5|10335.5|10331.5|10336.5|10332.5|10335.5|10331.5|0
1647629690000|2022-03-18 18:54:50|10334.6|10330.6|10335.5|10331.5|10336|10332|10334.5|10330.5|0
1647629700000|2022-03-18 18:55:00|10336|10332|10336|10332|10336|10332|10335.5|10331.5|0
1647629710000|2022-03-18 18:55:10|10335.5|10331.5|10335|10331|10335.5|10331.5|10335|10331|0
1647629720000|2022-03-18 18:55:20|10335.5|10331.5|10335|10331|10335.5|10331.5|10335|10331|0
1647629730000|2022-03-18 18:55:30|10334.5|10330.5|10334.6|10330.6|10335.5|10331.5|10334.5|10330.5|1
1647629740000|2022-03-18 18:55:40|10335.5|10331.5|10335.4|10331.4|10336.4|10332.4|10335.4|10331.4|7
1647629750000|2022-03-18 18:55:50|10335.5|10331.5|10330.4|10326.4|10335.5|10331.5|10329.4|10325.4|8
1647629760000|2022-03-18 18:56:00|10329.9|10325.9|10331.3|10327.3|10331.3|10327.3|10329.4|10325.4|1
1647629770000|2022-03-18 18:56:10|10331.4|10327.4|10332.9|10328.9|10332.9|10328.9|10331.4|10327.4|0
1647629780000|2022-03-18 18:56:20|10332.8|10328.8|10334.9|10330.9|10334.9|10330.9|10331.9|10327.9|7
1647629790000|2022-03-18 18:56:30|10334.8|10330.8|10337.8|10333.8|10338.9|10334.9|10332.9|10328.9|9
1647629800000|2022-03-18 18:56:40|10337.9|10333.9|10338.8|10334.8|10339.4|10335.4|10337.4|10333.4|4
1647629810000|2022-03-18 18:56:50|10337.8|10333.8|10337.8|10333.8|10338.3|10334.3|10337.8|10333.8|0
1647629830000|2022-03-18 18:57:10|10338.3|10334.3|10334.4|10330.4|10338.3|10334.3|10334.4|10330.4|0
1647629840000|2022-03-18 18:57:20|10333.4|10329.4|10333.3|10329.3|10333.4|10329.4|10333.3|10329.3|0
1647629860000|2022-03-18 18:57:40|10332.4|10328.4|10330.9|10326.9|10332.4|10328.4|10330.4|10326.4|0
1647629870000|2022-03-18 18:57:50|10330.8|10326.8|10328.8|10324.8|10331.3|10327.3|10328.8|10324.8|12
1647629880000|2022-03-18 18:58:00|10328.9|10324.9|10331.9|10327.9|10333.4|10329.4|10328.9|10324.9|13
1647629890000|2022-03-18 18:58:10|10332.3|10328.3|10331.8|10327.8|10334.8|10330.8|10331.8|10326.8|3
1647629910000|2022-03-18 18:58:30|10332.2|10328.2|10334.8|10326.8|10334.8|10328.9|10332.2|10326.8|1
1647629920000|2022-03-18 18:58:40|10334.3|10326.3|10331.3|10327.3|10334.8|10328.9|10331.3|10326.3|0
1647629940000|2022-03-18 18:59:00|10330.9|10326.9|10331.8|10327.8|10333.8|10328.4|10330.9|10325.8|1
1647629950000|2022-03-18 18:59:10|10332.4|10328.4|10332.4|10328.4|10332.4|10328.4|10332.3|10328.3|1
1647629960000|2022-03-18 18:59:20|10332.3|10328.3|10336.3|10332.3|10337.9|10333.9|10332.3|10328.3|20
1647629970000|2022-03-18 18:59:30|10335.4|10331.4|10338.4|10334.4|10339.4|10335.4|10334.8|10330.8|1
1647629980000|2022-03-18 18:59:40|10337.9|10333.9|10336.3|10332.3|10337.9|10333.9|10336.3|10332.3|0
1647629990000|2022-03-18 18:59:50|10336.8|10332.8|10334.9|10330.9|10337.9|10333.9|10334.9|10330.9|3
1647630000000|2022-03-18 19:00:00|10336.8|10328.8|10332.3|10328.3|10336.8|10330.8|10332.3|10326.8|3
1647630020000|2022-03-18 19:00:20|10331.8|10327.8|10332.3|10328.3|10332.3|10328.3|10331.8|10327.8|0
1647630030000|2022-03-18 19:00:30|10332.8|10328.8|10333.3|10329.3|10333.3|10329.3|10332.8|10328.8|0
1647630050000|2022-03-18 19:00:50|10333.2|10329.2|10333.2|10329.2|10333.2|10329.2|10333.2|10329.2|0
1647630060000|2022-03-18 19:01:00|10332.3|10328.3|10334.3|10330.3|10336.8|10330.9|10330.8|10326.8|1
1647630070000|2022-03-18 19:01:10|10333.8|10329.8|10336.8|10332.8|10336.8|10332.8|10333.8|10329.8|0
1647630080000|2022-03-18 19:01:20|10336.3|10332.3|10336.3|10332.3|10336.3|10332.3|10336.3|10332.3|0
1647630090000|2022-03-18 19:01:30|10336.4|10332.4|10340.8|10336.8|10342.1|10338.1|10336.3|10332.3|13
1647630100000|2022-03-18 19:01:40|10340.3|10336.3|10338.8|10334.8|10340.3|10336.3|10338.8|10334.8|0
1647630110000|2022-03-18 19:01:50|10339.3|10335.3|10339.3|10335.3|10339.3|10335.3|10339.3|10335.3|3
1647630120000|2022-03-18 19:02:00|10339.2|10335.2|10339.3|10335.3|10339.3|10335.3|10338.3|10334.3|19
1647630130000|2022-03-18 19:02:10|10339.8|10335.8|10338.8|10334.8|10339.8|10335.8|10338.8|10334.8|1
1647630140000|2022-03-18 19:02:20|10339.3|10335.3|10337.3|10333.3|10339.3|10335.3|10337.3|10333.3|0
1647630150000|2022-03-18 19:02:30|10336.8|10332.8|10336.8|10332.8|10336.8|10332.8|10334.8|10330.8|1
1647630160000|2022-03-18 19:02:40|10337.3|10333.3|10335.8|10331.8|10337.3|10333.3|10335.8|10331.8|2
1647630170000|2022-03-18 19:02:50|10335.3|10331.3|10340.3|10336.3|10341.2|10337.2|10335.3|10331.3|5
1647630190000|2022-03-18 19:03:10|10341.8|10337.8|10340.8|10336.8|10341.8|10337.8|10340.8|10336.8|0
1647630200000|2022-03-18 19:03:20|10341.3|10337.3|10341.3|10337.3|10341.3|10337.3|10341.3|10337.3|0
1647630220000|2022-03-18 19:03:40|10341.2|10337.2|10340.7|10336.7|10341.3|10337.3|10340.7|10336.7|0
1647630230000|2022-03-18 19:03:50|10340.8|10336.8|10340.3|10336.3|10341.2|10337.2|10340.3|10336.3|0
1647630240000|2022-03-18 19:04:00|10339.8|10335.8|10338.8|10334.8|10339.8|10335.8|10338.7|10334.7|0
1647630250000|2022-03-18 19:04:10|10339.2|10335.2|10339.2|10335.2|10339.2|10335.2|10339.2|10335.2|0
1647630260000|2022-03-18 19:04:20|10338.8|10334.8|10339.2|10335.2|10339.2|10335.2|10338.8|10334.8|0
1647630280000|2022-03-18 19:04:40|10339.3|10335.3|10339.3|10335.3|10340.3|10336.3|10339.3|10335.3|1
1647630300000|2022-03-18 19:05:00|10339.8|10335.8|10338.8|10334.8|10341.3|10337.3|10338.8|10334.8|10
1647630310000|2022-03-18 19:05:10|10338.7|10334.7|10338.8|10334.8|10338.8|10334.8|10338.7|10334.7|0
1647630320000|2022-03-18 19:05:20|10338.7|10334.7|10337.8|10333.8|10338.7|10334.7|10337.8|10333.8|0
1647630340000|2022-03-18 19:05:40|10337.3|10333.3|10334.3|10330.3|10337.3|10333.3|10334.3|10330.3|1
1647630350000|2022-03-18 19:05:50|10332.8|10328.8|10332.3|10328.3|10332.8|10328.8|10332.3|10328.3|0
1647630370000|2022-03-18 19:06:10|10330.3|10326.3|10330.3|10326.3|10330.3|10326.3|10330.3|10326.3|0
1647630380000|2022-03-18 19:06:20|10330.4|10326.4|10332.3|10328.3|10332.3|10328.3|10330.4|10326.4|0
1647630390000|2022-03-18 19:06:30|10331.8|10327.8|10330.8|10326.8|10331.8|10327.8|10330.8|10326.8|1
1647630400000|2022-03-18 19:06:40|10332.3|10328.3|10330.3|10326.3|10332.3|10328.3|10330.3|10326.3|0
1647630420000|2022-03-18 19:07:00|10331.3|10327.3|10331.8|10327.8|10331.8|10327.8|10331.3|10327.3|0
1647630430000|2022-03-18 19:07:10|10332.8|10328.8|10331.3|10327.3|10332.8|10328.8|10331.3|10327.3|1
1647630450000|2022-03-18 19:07:30|10331.4|10327.4|10331.8|10327.8|10331.8|10327.8|10331.4|10327.4|2
1647630470000|2022-03-18 19:07:50|10331.3|10327.3|10329.3|10325.3|10331.3|10327.3|10329.3|10325.3|3
1647630480000|2022-03-18 19:08:00|10328.8|10324.8|10328.8|10324.8|10328.8|10324.8|10328.8|10324.8|1
1647630500000|2022-03-18 19:08:20|10328.7|10324.7|10325.8|10321.8|10328.7|10324.7|10325.3|10318.8|1
1647630510000|2022-03-18 19:08:30|10325.3|10321.3|10326.8|10318.8|10326.8|10321.3|10325.3|10318.8|0
1647630520000|2022-03-18 19:08:40|10325.3|10321.3|10323.3|10319.3|10325.3|10321.3|10322.3|10318.3|0
1647630530000|2022-03-18 19:08:50|10323.2|10319.2|10320.3|10316.3|10323.2|10319.2|10319.8|10315.8|0
1647630540000|2022-03-18 19:09:00|10320.8|10316.8|10321.8|10317.8|10321.8|10317.8|10320.8|10316.8|0
1647630550000|2022-03-18 19:09:10|10323.2|10319.2|10322.3|10318.3|10323.2|10319.2|10321.3|10317.3|1
1647630560000|2022-03-18 19:09:20|10321.8|10317.8|10321.8|10317.8|10321.8|10317.8|10321.2|10317.2|0
1647630570000|2022-03-18 19:09:30|10321.7|10317.7|10319.3|10315.3|10321.7|10317.7|10319.3|10315.3|2
1647630580000|2022-03-18 19:09:40|10319.8|10315.8|10317.4|10313.4|10320.3|10316.3|10317.4|10313.4|1
1647630590000|2022-03-18 19:09:50|10316.9|10312.9|10317.3|10313.3|10317.4|10313.4|10316.9|10312.9|1
1647630600000|2022-03-18 19:10:00|10317.8|10313.8|10312.3|10308.3|10318.8|10314.8|10312.3|10307.8|11
1647630610000|2022-03-18 19:10:10|10311.8|10307.8|10311.3|10307.3|10311.9|10307.9|10310.8|10306.8|2
1647630620000|2022-03-18 19:10:20|10310.8|10306.8|10313.3|10309.3|10313.3|10309.3|10310.8|10306.8|0
1647630630000|2022-03-18 19:10:30|10313.7|10309.7|10314.2|10310.2|10314.2|10310.2|10313.7|10309.7|0
1647630640000|2022-03-18 19:10:40|10313.7|10309.7|10313.7|10309.7|10314.2|10310.2|10313.7|10309.7|0
1647630650000|2022-03-18 19:10:50|10313.3|10309.3|10314.2|10310.2|10314.2|10310.2|10312.3|10308.3|0
1647630670000|2022-03-18 19:11:10|10313.3|10309.3|10310.3|10306.3|10313.3|10309.3|10310.3|10306.3|0
1647630680000|2022-03-18 19:11:20|10310.8|10306.8|10310.3|10306.3|10311.3|10307.3|10309.8|10305.8|0
1647630690000|2022-03-18 19:11:30|10310.8|10306.8|10311.3|10307.3|10312.9|10307.8|10310.8|10304.9|0
1647630700000|2022-03-18 19:11:40|||||||||1
1647630710000|2022-03-18 19:11:50|10311.2|10307.2|10310.3|10306.3|10311.2|10307.2|10309.7|10305.7|1
1647630720000|2022-03-18 19:12:00|10310.8|10306.8|10309.7|10305.7|10311.2|10307.2|10309.7|10305.7|0
1647630730000|2022-03-18 19:12:10|10309.3|10305.3|10306.8|10302.8|10309.3|10305.3|10306.7|10302.7|4
1647630740000|2022-03-18 19:12:20|10306.7|10302.7|10305.2|10301.2|10306.7|10302.7|10304.3|10300.3|57
1647630750000|2022-03-18 19:12:30|10304.7|10300.7|10307.3|10303.3|10307.7|10303.7|10304.3|10300.3|20
1647630760000|2022-03-18 19:12:40|10306.8|10302.8|10305.1|10301.1|10312.3|10306.3|10305.1|10301.1|1
1647630770000|2022-03-18 19:12:50|10305.3|10301.3|10304.7|10300.7|10307.7|10301.7|10304.7|10299.7|3
1647630780000|2022-03-18 19:13:00|10304.8|10300.8|10306.2|10302.2|10307.2|10303.2|10304.8|10300.8|0
1647630790000|2022-03-18 19:13:10|10306.7|10302.7|10308.2|10304.2|10311.2|10305.2|10306.7|10301.6|0
1647630800000|2022-03-18 19:13:20|10307.7|10303.7|10307.7|10303.7|10307.7|10303.7|10307.7|10303.7|0
1647630810000|2022-03-18 19:13:30|10307.2|10303.2|10308.7|10304.7|10308.7|10304.7|10307.2|10303.2|0
1647630820000|2022-03-18 19:13:40|10309.2|10305.2|10309.2|10305.2|10309.2|10305.2|10309.2|10305.2|0
1647630830000|2022-03-18 19:13:50|10309.3|10305.3|10309.7|10305.7|10309.7|10305.7|10309.3|10305.3|0
1647630840000|2022-03-18 19:14:00|10310.2|10306.2|10312.2|10308.2|10312.2|10308.2|10310.2|10306.2|0
1647630850000|2022-03-18 19:14:10|10311.3|10307.3|10312.2|10308.2|10312.2|10308.2|10311.2|10307.2|2
1647630860000|2022-03-18 19:14:20|10311.7|10307.7|10311.7|10307.7|10311.7|10307.7|10311.7|10307.7|0
1647630870000|2022-03-18 19:14:30|10311.2|10307.2|10310.2|10306.2|10311.2|10307.2|10309.2|10305.2|2
1647630880000|2022-03-18 19:14:40|10310.3|10306.3|10310.7|10306.7|10310.8|10306.8|10310.3|10306.3|0
1647630890000|2022-03-18 19:14:50|10311.2|10307.2|10310.7|10306.7|10311.2|10307.2|10310.7|10306.7|0
1647630900000|2022-03-18 19:15:00|10310.8|10306.8|10318.7|10314.7|10320.8|10314.7|10310.8|10306.7|8
1647630910000|2022-03-18 19:15:10|10319.2|10315.2|10320.8|10316.8|10321.7|10317.7|10319.2|10315.2|2
1647630920000|2022-03-18 19:15:20|10320.3|10316.3|10317.7|10313.7|10321.8|10316.3|10317.7|10310.2|3
1647630930000|2022-03-18 19:15:30|10317.2|10313.2|10315.8|10311.8|10317.2|10313.2|10315.8|10311.8|0
1647630940000|2022-03-18 19:15:40|10316.7|10312.7|10315.8|10311.8|10319.7|10313.2|10315.8|10311.7|26
1647630950000|2022-03-18 19:15:50|10317.2|10309.2|10312.2|10308.2|10317.2|10311.3|10309.7|10304.2|13
1647630960000|2022-03-18 19:16:00|10312.3|10308.3|10312.7|10308.7|10313.2|10309.2|10312.3|10308.3|0
1647630970000|2022-03-18 19:16:10|10312.3|10308.3|10312.2|10308.2|10312.3|10308.3|10312.2|10308.2|2
1647630980000|2022-03-18 19:16:20|10311.8|10307.8|10312.8|10304.8|10312.8|10307.8|10310.2|10304.8|14
1647631000000|2022-03-18 19:16:40|||||||||1
1647631010000|2022-03-18 19:16:50|10310.8|10306.8|10313.3|10309.3|10313.8|10309.8|10310.7|10304.7|0
1647631020000|2022-03-18 19:17:00|10313.2|10309.2|10313.7|10309.7|10316.3|10312.3|10313.2|10309.2|3
1647631030000|2022-03-18 19:17:10|10313.8|10309.8|10312.3|10308.3|10318.1|10312.3|10312.3|10307.3|12
1647631040000|2022-03-18 19:17:20|10314.3|10310.3|10315.8|10307.8|10316.8|10310.3|10312.8|10307.8|1
1647631050000|2022-03-18 19:17:30|10313.7|10309.7|10314.3|10310.3|10315.3|10310.3|10312.3|10306.8|4
1647631060000|2022-03-18 19:17:40|10312.8|10308.8|10312.3|10308.3|10312.8|10308.8|10312.3|10308.3|15
1647631070000|2022-03-18 19:17:50|10312.2|10308.2|10311.8|10307.8|10312.8|10308.8|10308.8|10304.8|0
1647631080000|2022-03-18 19:18:00|10313.8|10305.8|10309.2|10305.2|10314.2|10308.3|10309.2|10305.2|2
1647631090000|2022-03-18 19:18:10|10309.3|10305.3|10306.7|10302.7|10310.8|10306.3|10306.7|10302.7|2
1647631100000|2022-03-18 19:18:20|10306.8|10302.8|10306.3|10302.3|10306.8|10302.8|10306.3|10302.3|0
1647631110000|2022-03-18 19:18:30|10309.3|10305.3|10308.3|10304.3|10309.8|10305.8|10308.3|10304.3|1
1647631120000|2022-03-18 19:18:40|10308.8|10304.8|10311.3|10307.3|10314.2|10308.7|10308.8|10304.8|0
1647631130000|2022-03-18 19:18:50|10311.7|10307.7|10312.3|10308.3|10313.8|10308.8|10311.7|10305.8|1
1647631140000|2022-03-18 19:19:00|10312.7|10308.7|10312.2|10308.2|10312.7|10308.7|10312.2|10308.2|1
1647631150000|2022-03-18 19:19:10|10312.7|10308.7|10313.7|10309.7|10314.2|10310.2|10312.7|10308.7|3
1647631170000|2022-03-18 19:19:30|||||||||2
1647631180000|2022-03-18 19:19:40|10314.7|10310.7|10321.2|10317.2|10321.2|10317.2|10314.7|10310.7|1
1647631190000|2022-03-18 19:19:50|10321.7|10317.7|10320.8|10312.8|10324.8|10319.7|10318.7|10312.3|6
1647631200000|2022-03-18 19:20:00|10321.2|10313.2|10320.7|10316.7|10324.3|10317.8|10319.8|10313.2|6
1647631210000|2022-03-18 19:20:10|10320.2|10316.2|10320.8|10316.8|10322.3|10318.3|10320.2|10316.2|7
1647631220000|2022-03-18 19:20:20|10320.7|10316.7|10318.2|10314.2|10320.7|10316.7|10317.7|10313.7|5
1647631230000|2022-03-18 19:20:30|10317.7|10313.7|10317.7|10313.7|10320.8|10314.7|10317.3|10312.8|6
1647631240000|2022-03-18 19:20:40|10318.2|10314.2|10319.2|10315.2|10319.2|10315.2|10318.1|10314.1|1
1647631250000|2022-03-18 19:20:50|10319.7|10315.7|10320.2|10316.2|10320.2|10316.2|10319.2|10315.2|5
1647631260000|2022-03-18 19:21:00|10320.1|10316.1|10323.2|10319.2|10323.2|10319.2|10319.2|10315.2|4
1647631270000|2022-03-18 19:21:10|10323.7|10319.7|10325.7|10321.7|10325.7|10321.7|10323.7|10319.7|0
1647631280000|2022-03-18 19:21:20|10325.2|10321.2|10322.7|10318.7|10326.7|10321.2|10322.2|10317.7|2
1647631290000|2022-03-18 19:21:30|10323.2|10319.2|10324.2|10320.2|10326.7|10320.7|10323.2|10318.7|1
1647631300000|2022-03-18 19:21:40|10323.1|10319.1|10322.2|10318.2|10323.7|10319.1|10322.2|10315.7|0
1647631310000|2022-03-18 19:21:50|10323.7|10315.7|10321.2|10317.2|10323.7|10317.7|10320.3|10315.7|1
1647631320000|2022-03-18 19:22:00|10320.7|10316.7|10321.7|10317.7|10321.7|10317.7|10320.7|10316.7|2
1647631330000|2022-03-18 19:22:10|10321.8|10317.8|10321.8|10317.8|10321.8|10317.8|10321.8|10317.8|0
1647631340000|2022-03-18 19:22:20|10322.2|10318.2|10322.2|10318.2|10322.7|10318.7|10322.1|10318.1|1
1647631350000|2022-03-18 19:22:30|10322.1|10318.1|10322.7|10318.7|10322.8|10318.8|10322.1|10318.1|2
1647631360000|2022-03-18 19:22:40|10322.2|10318.2|10322.2|10318.2|10322.2|10318.2|10322.2|10318.2|0
1647631370000|2022-03-18 19:22:50|10322.1|10318.1|10323.3|10319.3|10323.3|10319.3|10322.1|10318.1|5
1647631380000|2022-03-18 19:23:00|10323.8|10319.8|10323.3|10319.3|10324.2|10320.2|10323.3|10319.3|3
1647631390000|2022-03-18 19:23:10|10320.3|10316.3|10321.3|10317.3|10321.3|10317.3|10320.2|10316.2|3
1647631400000|2022-03-18 19:23:20|10320.8|10316.8|10322.2|10318.2|10322.8|10318.8|10318.8|10314.8|6
1647631410000|2022-03-18 19:23:30|10322.3|10318.3|10322.6|10318.6|10324.2|10320.2|10322.3|10318.3|14
1647631430000|2022-03-18 19:23:50|||||||||4
1647631440000|2022-03-18 19:24:00|10323.1|10319.1|10323.1|10319.1|10323.1|10319.1|10321.6|10317.6|4
1647631450000|2022-03-18 19:24:10|10323.6|10319.6|10322.1|10318.1|10323.6|10319.6|10322.1|10318.1|0
1647631460000|2022-03-18 19:24:20|10321.6|10317.6|10321.1|10317.1|10322.1|10318.1|10321.1|10317.1|5
1647631470000|2022-03-18 19:24:30|10321.2|10317.2|10321.2|10317.2|10321.2|10317.2|10321.2|10317.2|0
1647631480000|2022-03-18 19:24:40|10321.1|10317.1|10317.1|10313.1|10321.6|10317.6|10316.1|10312.1|4
1647631490000|2022-03-18 19:24:50|10317.7|10313.7|10317.1|10313.1|10318.7|10314.2|10316.8|10310.7|6
1647631500000|2022-03-18 19:25:00|10316.6|10312.6|10315.6|10311.6|10317.1|10313.1|10315.6|10311.6|3
1647631510000|2022-03-18 19:25:10|10315.1|10311.1|10315.1|10311.1|10315.2|10311.2|10314.1|10310.1|1
1647631520000|2022-03-18 19:25:20|10317.6|10313.6|10319.1|10315.1|10321.1|10315.1|10317.6|10313.1|0
1647631530000|2022-03-18 19:25:30|10318.6|10314.6|10321.1|10317.1|10321.6|10317.6|10318.6|10314.6|0
1647631540000|2022-03-18 19:25:40|10321.6|10317.6|10321.6|10317.6|10321.6|10317.6|10321.6|10317.6|0
1647631560000|2022-03-18 19:26:00|10321.1|10317.1|10322.6|10318.6|10322.6|10318.6|10321.1|10317.1|1
1647631570000|2022-03-18 19:26:10|10321.6|10317.6|10320.1|10316.1|10321.6|10317.6|10320.1|10316.1|0
1647631590000|2022-03-18 19:26:30|10320.2|10316.2|10320.6|10316.6|10321.1|10317.1|10320.1|10316.1|0
1647631600000|2022-03-18 19:26:40|10321.1|10317.1|10320.1|10316.1|10321.1|10317.1|10319.1|10315.1|0
1647631610000|2022-03-18 19:26:50|10319.1|10315.1|10317.1|10313.1|10319.1|10315.1|10317.1|10313.1|0
1647631630000|2022-03-18 19:27:10|10317.6|10313.6|10318.6|10314.6|10318.6|10314.6|10317.6|10313.6|0
1647631640000|2022-03-18 19:27:20|10318.1|10314.1|10318.1|10314.1|10318.1|10314.1|10318.1|10314.1|7
1647631650000|2022-03-18 19:27:30|10318.2|10314.2|10318.2|10314.2|10318.2|10314.2|10318.1|10314.1|0
1647631660000|2022-03-18 19:27:40|10318.1|10314.1|10317.1|10313.1|10318.1|10314.1|10315.6|10311.6|1
1647631670000|2022-03-18 19:27:50|10316.6|10312.6|10316.6|10312.6|10316.6|10312.6|10316.6|10312.6|0
1647631680000|2022-03-18 19:28:00|10316.7|10312.7|10316.6|10312.6|10316.7|10312.7|10316.6|10312.6|0
1647631690000|2022-03-18 19:28:10|10316.1|10312.1|10316.1|10312.1|10316.1|10312.1|10316.1|10312.1|0
1647631700000|2022-03-18 19:28:20|10315.7|10311.7|10316.1|10312.1|10317.1|10313.1|10314.1|10310.1|0
1647631720000|2022-03-18 19:28:40|10315.7|10311.7|10317.1|10313.1|10318.1|10314.1|10314.6|10310.6|6
1647631730000|2022-03-18 19:28:50|10317.7|10313.7|10324.7|10320.7|10328.1|10321.6|10317.7|10313.7|10
1647631740000|2022-03-18 19:29:00|10324.6|10320.6|10325.2|10321.2|10325.2|10321.2|10324.6|10320.6|2
1647631750000|2022-03-18 19:29:10|10325.1|10321.1|10322.7|10318.7|10325.2|10321.1|10322.6|10317.2|0
1647631760000|2022-03-18 19:29:20|10322.6|10318.6|10319.6|10315.6|10322.7|10318.7|10319.6|10313.7|3
1647631770000|2022-03-18 19:29:30|10319.2|10315.2|10320.6|10316.6|10323.7|10317.6|10318.6|10314.6|0
1647631780000|2022-03-18 19:29:40|10320.7|10316.7|10318.6|10314.6|10321.7|10317.7|10318.2|10313.7|2
1647631790000|2022-03-18 19:29:50|10318.7|10314.7|10315.3|10311.3|10318.7|10314.7|10313.2|10309.2|9
1647631800000|2022-03-18 19:30:00|10315.8|10311.8|10317.7|10313.7|10319.7|10313.8|10313.2|10308.7|4
1647631810000|2022-03-18 19:30:10|10319.8|10311.8|10323.2|10315.2|10323.2|10315.7|10319.7|10311.8|4
1647631820000|2022-03-18 19:30:20|10321.1|10317.1|10318.7|10314.7|10321.1|10317.1|10318.6|10314.6|0
1647631830000|2022-03-18 19:30:30|10318.6|10314.6|10319.7|10315.7|10319.7|10315.7|10318.6|10314.6|0
1647631840000|2022-03-18 19:30:40|10319.6|10315.6|10319.2|10315.2|10319.7|10315.7|10319.2|10315.2|0
1647631850000|2022-03-18 19:30:50|||||||||1
1647631860000|2022-03-18 19:31:00|10319.3|10315.3|10320.6|10316.6|10320.6|10316.6|10319.3|10315.3|1
1647631880000|2022-03-18 19:31:20|10323.6|10319.6|10324.6|10320.6|10324.6|10320.6|10323.6|10319.6|0
1647631890000|2022-03-18 19:31:30|10324.1|10320.1|10325.1|10321.1|10326.1|10322.1|10324.1|10320.1|0
1647631910000|2022-03-18 19:31:50|10324.6|10320.6|10323.1|10319.1|10324.6|10320.6|10322.6|10318.6|0
1647631920000|2022-03-18 19:32:00|10322.6|10318.6|10319.6|10315.6|10322.6|10318.6|10319.6|10315.6|0
1647631930000|2022-03-18 19:32:10|10319.1|10315.1|10319.1|10315.1|10319.1|10315.1|10319.1|10315.1|0
1647631950000|2022-03-18 19:32:30|10318.6|10314.6|10318.6|10314.6|10318.6|10314.6|10318.6|10314.6|1
1647631960000|2022-03-18 19:32:40|10319.1|10315.1|10321.1|10317.1|10321.1|10317.1|10319.1|10315.1|0
1647631970000|2022-03-18 19:32:50|10320.6|10316.6|10318.1|10314.1|10321.1|10317.1|10318|10314|2
1647631980000|2022-03-18 19:33:00|10320.6|10316.6|10322.5|10318.5|10322.5|10318.5|10320.6|10316.6|0
1647631990000|2022-03-18 19:33:10|10322.6|10318.6|10321.1|10317.1|10322.6|10318.6|10321|10317|1
1647632000000|2022-03-18 19:33:20|10321|10317|10321.7|10317.7|10321.7|10317.7|10320.7|10316.7|21
1647632010000|2022-03-18 19:33:30|10321.2|10317.2|10325.6|10321.6|10328.7|10323.1|10321.2|10317.2|1
1647632020000|2022-03-18 19:33:40|10326.6|10322.6|10324.1|10320.1|10326.6|10322.6|10324.1|10320.1|0
1647632030000|2022-03-18 19:33:50|10324.6|10320.6|10324.1|10320.1|10325.6|10321.6|10324.1|10320.1|0
1647632040000|2022-03-18 19:34:00|10324.6|10320.6|10325.6|10321.6|10326.1|10322.1|10324.6|10320.6|0
1647632050000|2022-03-18 19:34:10|10325.1|10321.1|10326.6|10322.6|10327.1|10323.1|10325.1|10321.1|0
1647632060000|2022-03-18 19:34:20|10326.1|10322.1|10325.6|10321.6|10326.1|10322.1|10325.6|10321.6|0
1647632070000|2022-03-18 19:34:30|10325.7|10321.7|10327.1|10323.1|10327.6|10323.6|10325.6|10321.6|0
1647632080000|2022-03-18 19:34:40|10326.1|10322.1|10324.1|10320.1|10326.1|10322.1|10324.1|10320.1|1
1647632090000|2022-03-18 19:34:50|10325.6|10321.6|10324.6|10320.6|10326.6|10322.6|10324.6|10320.6|0
1647632100000|2022-03-18 19:35:00|10324.1|10320.1|10325.1|10321.1|10325.1|10321.1|10324.1|10320.1|1
1647632110000|2022-03-18 19:35:10|10326.6|10322.6|10326.6|10322.6|10329.1|10325.1|10326.6|10322.6|8
1647632120000|2022-03-18 19:35:20|10327.1|10323.1|10328.6|10324.6|10328.7|10324.6|10326.6|10320.7|8
1647632130000|2022-03-18 19:35:30|10329.1|10325.1|10329.1|10325.1|10330|10326|10329.1|10325.1|0
1647632140000|2022-03-18 19:35:40|10329.6|10325.6|10329.6|10325.6|10329.6|10325.6|10329.6|10325.6|1
1647632150000|2022-03-18 19:35:50|10329.1|10325.1|10322.1|10318.1|10329.1|10325.1|10321.1|10317.1|1
1647632160000|2022-03-18 19:36:00|10322.2|10318.2|10325.1|10321.1|10325.6|10321.6|10322.2|10318.2|0
1647632170000|2022-03-18 19:36:10|10326.1|10322.1|10327.1|10323.1|10327.1|10323.1|10325.6|10321.6|0
1647632180000|2022-03-18 19:36:20|10326.6|10322.6|10329.6|10325.6|10329.6|10325.6|10326.6|10322.6|7
1647632190000|2022-03-18 19:36:30|10329.1|10325.1|10330.1|10326.1|10330.1|10326.1|10328.1|10324.1|8
1647632200000|2022-03-18 19:36:40|10329.6|10325.6|10328.6|10324.6|10329.6|10325.6|10326.6|10322.6|5
1647632210000|2022-03-18 19:36:50|10329|10325|10328.1|10324.1|10330.1|10326.1|10327.6|10323.6|2
1647632220000|2022-03-18 19:37:00|10327.6|10323.6|10330.1|10326.1|10330.1|10326.1|10326.1|10322.1|4
1647632230000|2022-03-18 19:37:10|10330.5|10326.5|10333.2|10329.2|10333.2|10329.2|10330.5|10326.5|6
1647632240000|2022-03-18 19:37:20|10333.6|10329.6|10334.1|10330.1|10337.1|10333.1|10333.6|10329.6|6
1647632250000|2022-03-18 19:37:30|10334.6|10330.6|10336.6|10332.6|10336.6|10332.6|10334.1|10330.1|6
1647632260000|2022-03-18 19:37:40|10336.1|10332.1|10334.1|10330.1|10336.6|10332.6|10334.1|10328.6|0
1647632270000|2022-03-18 19:37:50|10333.2|10329.2|10334.2|10326.2|10335.1|10329.2|10332.1|10326.2|1
1647632280000|2022-03-18 19:38:00|10334.6|10326.6|10333.1|10329.1|10334.6|10329.1|10329.1|10324.2|0
1647632290000|2022-03-18 19:38:10|10335.2|10327.2|10333.6|10329.6|10335.6|10329.6|10333.6|10327.2|0
1647632300000|2022-03-18 19:38:20|10334.1|10330.1|10337.1|10333.1|10337.1|10333.1|10334.1|10330.1|0
1647632310000|2022-03-18 19:38:30|10336.6|10332.6|10337.1|10333.1|10337.1|10333.1|10336.1|10332.1|0
1647632340000|2022-03-18 19:39:00|10335.6|10331.6|10336.1|10332.1|10336.6|10332.6|10335.6|10331.6|0
1647632350000|2022-03-18 19:39:10|10335.2|10331.2|10335.1|10331.1|10335.6|10331.6|10335.1|10331.1|0
1647632360000|2022-03-18 19:39:20|10337.6|10329.6|10331.6|10327.6|10337.6|10331.1|10331.6|10327.6|5
1647632370000|2022-03-18 19:39:30|10332.1|10328.1|10334.6|10330.6|10334.7|10330.7|10332.1|10328.1|0
1647632380000|2022-03-18 19:39:40|10334.5|10330.5|10333.2|10329.2|10334.5|10330.5|10332|10328|30
1647632390000|2022-03-18 19:39:50|10332.7|10328.7|10334.7|10330.7|10334.7|10330.7|10331.7|10327.7|1
1647632400000|2022-03-18 19:40:00|10333.8|10329.8|10332.2|10328.2|10333.8|10329.8|10332.2|10328.2|4
1647632420000|2022-03-18 19:40:20|10331.2|10327.2|10330.8|10326.8|10332.2|10328.2|10329.7|10325.7|1
1647632430000|2022-03-18 19:40:30|10331.2|10327.2|10332.7|10328.7|10332.7|10328.7|10329.8|10325.8|2
1647632440000|2022-03-18 19:40:40|10332.8|10328.8|10333.2|10329.2|10333.2|10329.2|10332.8|10328.8|0
1647632450000|2022-03-18 19:40:50|10333.3|10329.3|10331.2|10327.2|10334.2|10329.7|10328.7|10324.7|1
1647632460000|2022-03-18 19:41:00|10330.7|10326.7|10326.2|10322.2|10330.7|10326.7|10325.7|10320.8|3
1647632470000|2022-03-18 19:41:10|10326.7|10322.7|10327.2|10323.2|10327.3|10323.3|10324.8|10320.8|1
1647632480000|2022-03-18 19:41:20|10327.3|10323.3|10328.7|10324.7|10329.6|10325.6|10327.3|10323.3|4
1647632490000|2022-03-18 19:41:30|10328.8|10324.8|10326.4|10322.4|10331.2|10326.2|10326.4|10320.4|4
1647632500000|2022-03-18 19:41:40|10327.8|10319.8|10326.4|10318.4|10327.8|10321.8|10324.4|10318.4|5
1647632510000|2022-03-18 19:41:50|10325.9|10317.9|10325.3|10317.3|10327.9|10321|10323.3|10317.3|2
1647632520000|2022-03-18 19:42:00|10323.3|10319.3|10323.8|10319.8|10327.9|10321.3|10322.9|10316.8|12
1647632530000|2022-03-18 19:42:10|10324.4|10320.4|10325.3|10317.3|10326.4|10320.4|10323.9|10317.3|0
1647632540000|2022-03-18 19:42:20|10324.8|10316.8|10325.8|10321.8|10328.8|10322.9|10322.9|10316.8|0
1647632550000|2022-03-18 19:42:30|10325.3|10321.3|10326.4|10318.4|10326.4|10321.3|10323.8|10318.4|1
1647632560000|2022-03-18 19:42:40|10324.4|10320.4|10327.8|10319.8|10327.8|10321.8|10324.4|10319.8|0
1647632570000|2022-03-18 19:42:50|10325.9|10321.9|10325.9|10321.9|10325.9|10321.9|10325.9|10321.9|0
1647632580000|2022-03-18 19:43:00|10327.8|10319.8|10325.3|10321.3|10327.8|10322.2|10325.3|10319.3|0
1647632590000|2022-03-18 19:43:10|10327.3|10319.3|10328.3|10320.3|10329.3|10322.3|10325.2|10319.3|1
1647632600000|2022-03-18 19:43:20|10328.4|10320.4|10327.3|10323.3|10329.4|10323.3|10326.4|10320.4|0
1647632610000|2022-03-18 19:43:30|10329.3|10321.3|10326.9|10322.9|10329.3|10323.3|10324.9|10318.9|1
1647632640000|2022-03-18 19:44:00|10326.4|10322.4|10327.3|10323.3|10328.4|10323.3|10326.4|10320.4|0
1647632650000|2022-03-18 19:44:10|10326.8|10322.8|10326.8|10322.8|10326.8|10322.8|10326.8|10322.8|0
1647632660000|2022-03-18 19:44:20|10326.3|10322.3|10325.8|10321.8|10328.8|10323.3|10325.8|10320.8|0
1647632670000|2022-03-18 19:44:30|10325.3|10321.3|10326.3|10322.3|10328.8|10323.3|10325.3|10320.8|0
1647632680000|2022-03-18 19:44:40|10325.8|10321.8|10326.3|10322.3|10326.8|10322.8|10325.8|10321.8|0
1647632690000|2022-03-18 19:44:50|10325.3|10321.3|10327.8|10319.8|10327.8|10321.8|10324.3|10318.3|0
1647632700000|2022-03-18 19:45:00|10325.8|10321.8|10328.3|10320.3|10328.3|10322.4|10323.8|10319.7|3
1647632710000|2022-03-18 19:45:10|10326.8|10322.8|10324.3|10320.3|10328.8|10322.8|10324.3|10318.3|0
1647632720000|2022-03-18 19:45:20|10326.3|10318.3|10323.8|10319.8|10326.8|10320.4|10322.4|10316.9|1
1647632730000|2022-03-18 19:45:30|10324.8|10320.8|10324.8|10320.8|10324.8|10320.8|10324.8|10320.8|0
1647632740000|2022-03-18 19:45:40|10325.3|10321.3|10325.3|10321.3|10325.3|10321.3|10325.3|10321.3|0
1647632750000|2022-03-18 19:45:50|10327.4|10319.4|10329.8|10321.8|10331.8|10324.8|10325.4|10319.4|1
1647632760000|2022-03-18 19:46:00|10329.4|10321.4|10329.8|10321.8|10330.8|10322.8|10329.4|10321.4|1
1647632770000|2022-03-18 19:46:10|10330.3|10322.3|10332.3|10324.3|10332.3|10326.2|10330.2|10322.3|2
1647632780000|2022-03-18 19:46:20|10331.8|10323.8|10332.8|10324.8|10332.8|10326.8|10330.8|10323.8|0
1647632790000|2022-03-18 19:46:30|10332.3|10324.3|10335.8|10327.8|10335.8|10329.8|10331.8|10323.8|0
1647632800000|2022-03-18 19:46:40|10333.8|10329.8|10334.3|10326.3|10336.3|10329.8|10330.8|10324.3|0
1647632810000|2022-03-18 19:46:50|10332.3|10328.3|10334.3|10326.3|10335.3|10329.3|10332.2|10326.3|0
1647632820000|2022-03-18 19:47:00|10332.3|10328.3|10334.3|10326.3|10334.3|10328.3|10332.3|10326.3|0
1647632830000|2022-03-18 19:47:10|10332.9|10324.9|10328.7|10324.7|10332.9|10326.7|10328.7|10324.7|4
1647632840000|2022-03-18 19:47:20|10329.7|10325.7|10328.7|10324.7|10329.7|10325.7|10328.7|10324.7|0
1647632860000|2022-03-18 19:47:40|10327.8|10323.8|10327.8|10323.8|10327.8|10323.8|10327.8|10323.8|0
1647632870000|2022-03-18 19:47:50|10328.7|10324.7|10328.3|10324.3|10328.7|10324.7|10328.3|10324.3|0
1647632880000|2022-03-18 19:48:00|10330.2|10326.2|10327.3|10323.3|10330.2|10326.2|10327.3|10323.3|0
1647632920000|2022-03-18 19:48:40|10326.9|10322.9|10328.3|10324.3|10328.3|10324.3|10326.9|10322.9|0
1647632950000|2022-03-18 19:49:10|10328.2|10324.2|10327.8|10323.8|10328.2|10324.2|10327.8|10323.8|0
1647632960000|2022-03-18 19:49:20|10327.3|10323.3|10327.3|10323.3|10327.3|10323.3|10327.3|10323.3|1
1647632970000|2022-03-18 19:49:30|10327.8|10323.8|10327.3|10323.3|10327.8|10323.8|10326.9|10322.9|0
1647632990000|2022-03-18 19:49:50|10329.2|10325.2|10326.3|10322.3|10329.2|10325.2|10326.3|10322.3|2
1647633000000|2022-03-18 19:50:00|10328.2|10324.2|10329.9|10321.9|10330.3|10324.2|10328.2|10321.3|3
1647633010000|2022-03-18 19:50:10|10327.8|10323.8|10328.8|10320.8|10329.7|10323.8|10327.8|10320.3|0
1647633020000|2022-03-18 19:50:20|10329.3|10321.3|10328.7|10324.7|10330.2|10324.7|10328.2|10321.3|0
1647633030000|2022-03-18 19:50:30|10328.3|10324.3|10328.3|10324.3|10328.3|10324.3|10328.3|10324.3|0
1647633040000|2022-03-18 19:50:40|10328.2|10324.2|10328.8|10320.8|10329.7|10324.2|10328.2|10320.8|0
1647633060000|2022-03-18 19:51:00|10329.3|10321.3|10327.3|10323.3|10329.3|10323.3|10327.3|10321.3|0
1647633070000|2022-03-18 19:51:10|10329.3|10321.3|10329.3|10321.3|10329.3|10321.3|10329.3|10321.3|0
1647633080000|2022-03-18 19:51:20|10327.3|10323.3|10330.1|10326.1|10330.1|10326.1|10327.3|10323.3|0
1647633100000|2022-03-18 19:51:40|10330|10326|10321.7|10317.7|10330|10326|10321.7|10317.7|4
1647633110000|2022-03-18 19:51:50|10321.8|10317.8|10324.8|10316.8|10325.7|10319.8|10321.8|10316.8|0
1647633120000|2022-03-18 19:52:00|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|0
1647633140000|2022-03-18 19:52:20|10324.2|10320.2|10325.2|10317.2|10326.3|10320.7|10323.8|10317.2|2
1647633150000|2022-03-18 19:52:30|10322.7|10318.7|10321.3|10317.3|10322.7|10318.7|10321.3|10317.3|1
1647633160000|2022-03-18 19:52:40|10321.7|10317.7|10324.7|10320.7|10324.7|10320.7|10321.7|10317.7|0
1647633170000|2022-03-18 19:52:50|10324.2|10320.2|10324.3|10320.3|10324.3|10320.3|10324.2|10320.2|0
1647633180000|2022-03-18 19:53:00|10322.3|10318.3|10324.3|10320.3|10324.3|10320.3|10322.2|10318.2|1
1647633190000|2022-03-18 19:53:10|10324.2|10320.2|10323.8|10319.8|10324.2|10320.2|10323.3|10319.3|0
1647633200000|2022-03-18 19:53:20|10323.9|10319.9|10323.8|10319.8|10324.8|10320.8|10323.8|10319.8|0
1647633210000|2022-03-18 19:53:30|10323.7|10319.7|10323.8|10319.8|10323.8|10319.8|10323.7|10319.7|0
1647633220000|2022-03-18 19:53:40|10323.7|10319.7|10324.2|10320.2|10324.2|10320.2|10323.7|10319.7|0
1647633230000|2022-03-18 19:53:50|10324.3|10320.3|10325.7|10321.7|10325.7|10321.7|10324.3|10320.3|14
1647633240000|2022-03-18 19:54:00|10324.2|10320.2|10320.8|10312.8|10324.2|10320.2|10318.2|10312.3|0
1647633250000|2022-03-18 19:54:10|10317.7|10313.7|10315.8|10311.8|10317.8|10313.8|10315.8|10311.8|1
1647633260000|2022-03-18 19:54:20|10315.3|10311.3|10320.8|10312.8|10320.8|10315.3|10314.3|10310.3|14
1647633270000|2022-03-18 19:54:30|10318.7|10314.7|10319.2|10315.2|10322.7|10318.7|10318.2|10314.2|0
1647633280000|2022-03-18 19:54:40|10319.3|10315.3|10322.8|10314.8|10322.8|10317.8|10319.3|10314.8|1
1647633290000|2022-03-18 19:54:50|10321.3|10317.3|10324.8|10316.8|10325.7|10319.3|10321.3|10315.8|6
1647633300000|2022-03-18 19:55:00|10322.2|10318.2|10320.8|10312.8|10323.1|10318.2|10317.3|10310.8|2
1647633310000|2022-03-18 19:55:10|10319|10315|10321.8|10317.8|10324.8|10318.7|10319|10314.8|0
1647633320000|2022-03-18 19:55:20|10322.3|10318.3|10322.8|10318.8|10325.8|10320.4|10322.3|10316.3|6
1647633330000|2022-03-18 19:55:30|10322.7|10318.7|10326.3|10322.3|10326.8|10322.8|10321.8|10317.8|4
1647633340000|2022-03-18 19:55:40|10327.2|10323.2|10323.9|10319.9|10328.2|10324.2|10322.3|10317.4|10
1647633350000|2022-03-18 19:55:50|10324.3|10320.3|10318.2|10314.2|10325.8|10320.3|10317.8|10310.8|7
1647633360000|2022-03-18 19:56:00|10317.3|10313.3|10319.8|10311.8|10320.8|10313.8|10317.3|10311.8|8
1647633370000|2022-03-18 19:56:10|10320.3|10312.3|10322.8|10314.8|10322.8|10315.8|10317.8|10312.3|0
1647633380000|2022-03-18 19:56:20|10320.8|10316.8|10324.8|10316.8|10324.8|10318.3|10320.8|10314.8|8
1647633390000|2022-03-18 19:56:30|10324.3|10316.3|10319.8|10311.8|10324.3|10318.3|10319.3|10311.8|1
1647633400000|2022-03-18 19:56:40|10319.4|10311.4|10315.3|10311.3|10319.4|10311.4|10314.8|10310|8
1647633410000|2022-03-18 19:56:50|10314.4|10310.4|10308.8|10304.8|10316.4|10310.4|10308.8|10302.4|6
1647633420000|2022-03-18 19:57:00|10308.4|10304.4|10312.8|10308.8|10314.9|10308.8|10308.4|10304.4|0
1647633430000|2022-03-18 19:57:10|10313.3|10309.3|10313.9|10309.9|10316.9|10310.4|10312.8|10306.9|21
1647633440000|2022-03-18 19:57:20|10313.4|10309.4|10311.4|10307.4|10313.4|10309.4|10311.4|10307.4|1
1647633450000|2022-03-18 19:57:30|10311.9|10303.9|10308.4|10304.4|10312.4|10305.8|10308.4|10303.9|0
1647633460000|2022-03-18 19:57:40|10309.4|10305.4|10308.9|10304.9|10309.4|10305.4|10308.9|10304.9|0
1647633470000|2022-03-18 19:57:50|10308.4|10304.4|10308.4|10304.4|10309.4|10305.4|10308.4|10304.4|0
1647633480000|2022-03-18 19:58:00|10308.9|10304.9|10308|10304|10308.9|10304.9|10307.5|10303.5|15
1647633490000|2022-03-18 19:58:10|10308.5|10304.5|10306.4|10298.4|10308.5|10304.5|10304.3|10298.4|6
1647633500000|2022-03-18 19:58:20|10303.9|10299.9|10310.4|10302.4|10310.4|10302.9|10303.9|10299.9|0
1647633510000|2022-03-18 19:58:30|10309.9|10301.9|10309.9|10301.9|10309.9|10301.9|10309.9|10301.9|0
1647633530000|2022-03-18 19:58:50|10307.8|10303.8|10306.4|10302.4|10308.4|10303.8|10306.4|10300.4|0
1647633540000|2022-03-18 19:59:00|10306.9|10302.9|10309.9|10301.9|10309.9|10303.9|10305.9|10301.4|62
1647633550000|2022-03-18 19:59:10|10310.4|10302.4|10308.9|10300.9|10310.4|10303.9|10306.9|10300.9|0
1647633560000|2022-03-18 19:59:20|10306.9|10302.9|10306.3|10302.3|10307.2|10303.2|10306.3|10302.3|4
1647633570000|2022-03-18 19:59:30|10306.2|10302.2|10304.2|10300.2|10307.2|10302.2|10304.2|10299.2|1
1647633580000|2022-03-18 19:59:40|10304.7|10300.7|10308.2|10300.2|10308.7|10301.3|10302.8|10298.8|5
1647633590000|2022-03-18 19:59:50|10309.2|10301.2|10304.3|10300.3|10313.2|10306.7|10304.3|10300.3|1
1647633600000|2022-03-18 20:00:00|10305.2|10301.2|10307.8|10299.8|10308.3|10304.3|10304.3|10299.3|5
1647633610000|2022-03-18 20:00:10|10306.2|10302.2|10312.2|10304.2|10312.2|10304.3|10306.2|10300.2|2
1647633620000|2022-03-18 20:00:20|10311.2|10307.2|10312.3|10308.3|10313.2|10308.3|10311.2|10303.8|0
1647633630000|2022-03-18 20:00:30|10313.2|10309.2|10314.2|10306.2|10318.5|10310.5|10308.2|10302.2|1
1647633640000|2022-03-18 20:00:40|10312.3|10308.3|10317.2|10309.2|10317.7|10309.7|10312.3|10306.8|1
1647633650000|2022-03-18 20:00:50|10317.7|10309.7|10314.2|10306.2|10319.7|10312.2|10312.2|10306.2|1
1647633660000|2022-03-18 20:01:00|10312|10308|10314.2|10306.2|10315.1|10309.2|10311.1|10306.2|1
1647633670000|2022-03-18 20:01:10|10312.3|10308.3|10311.7|10307.7|10312.7|10308.7|10311.7|10307.7|0
1647633680000|2022-03-18 20:01:20|10311.3|10307.3|10311.8|10307.8|10311.8|10307.8|10311.3|10307.3|0
1647633690000|2022-03-18 20:01:30|10311.6|10307.6|10311.2|10307.2|10311.6|10307.6|10311.2|10307.2|1
1647633700000|2022-03-18 20:01:40|10314.2|10306.2|10311.7|10307.7|10314.2|10308.2|10311.7|10306.2|0
1647633710000|2022-03-18 20:01:50|10310.6|10306.6|10308.1|10304.1|10310.6|10306.6|10308.1|10304.1|1
1647633720000|2022-03-18 20:02:00|10309.1|10301.1|10309.1|10305.1|10310.1|10306.1|10308.6|10301.1|0
1647633730000|2022-03-18 20:02:10|10308.9|10304.9|10307|10303|10308.9|10304.9|10306.6|10302.6|8
1647633740000|2022-03-18 20:02:20|10306.9|10302.9|10299.6|10295.6|10306.9|10302.9|10299.6|10295.6|37
1647633750000|2022-03-18 20:02:30|10300.6|10296.6|10296.6|10292.6|10303.1|10299.1|10295.1|10291.1|16
1647633760000|2022-03-18 20:02:40|10296.5|10292.5|10295|10291|10296.5|10292.5|10294.5|10290.5|67
1647633770000|2022-03-18 20:02:50|10294.5|10290.5|10291.9|10287.9|10294.5|10290.5|10291|10287|15
1647633780000|2022-03-18 20:03:00|10291.5|10287.5|10290.9|10286.9|10291.9|10287.9|10290.4|10286.4|27
1647633790000|2022-03-18 20:03:10|10290.4|10286.4|10289.6|10285.6|10291.5|10287|10288.9|10282.9|10
1647633800000|2022-03-18 20:03:20|10289.7|10285.7|10290|10282|10291.6|10285.7|10289|10282|2
1647633810000|2022-03-18 20:03:30|10289.5|10281.5|10286.9|10278.9|10290.5|10283.5|10284.8|10278.9|0
1647633820000|2022-03-18 20:03:40|10287.4|10279.4|10292.9|10284.9|10292.9|10284.9|10285.4|10279.4|0
1647633830000|2022-03-18 20:03:50|10293|10285|10293.4|10289.4|10295.5|10289.4|10293|10285|0
1647633840000|2022-03-18 20:04:00|10295.5|10287.5|10294.4|10286.4|10295.9|10287.9|10293.4|10285.4|0
1647633850000|2022-03-18 20:04:10|10292.5|10288.5|10295|10287|10295|10288.5|10292.5|10286.5|1
1647633860000|2022-03-18 20:04:20|10294|10290|10294.6|10290.6|10294.6|10290.6|10293.5|10289.5|0
1647633870000|2022-03-18 20:04:30|10294.1|10290.1|10293.6|10289.6|10294.1|10290.1|10293.6|10289.6|1
1647633890000|2022-03-18 20:04:50|10294.6|10290.6|10294.6|10290.6|10294.6|10290.6|10294.6|10290.6|2
1647633900000|2022-03-18 20:05:00|10297.1|10289.1|10293.1|10289.1|10297.6|10291.6|10293.1|10289.1|5
1647633910000|2022-03-18 20:05:10|10291.7|10287.7|10291.5|10287.5|10291.7|10287.7|10291.5|10287.5|3
1647633930000|2022-03-18 20:05:30|10291.1|10287.1|10287|10283|10292|10287.1|10287|10283|1
1647633940000|2022-03-18 20:05:40|10289.5|10281.5|10293.6|10285.6|10293.6|10285.6|10287|10281.1|8
1647633950000|2022-03-18 20:05:50|10293.3|10285.3|10293.1|10289.1|10295.1|10289.1|10292.6|10285.3|20
1647633960000|2022-03-18 20:06:00|10293|10289|10294|10286|10295|10289|10293|10286|0
1647633970000|2022-03-18 20:06:10|10293.6|10285.6|10291.6|10283.6|10293.6|10285.6|10291.1|10283.1|0
1647633980000|2022-03-18 20:06:20|10289.6|10285.6|10289.6|10281.6|10291.6|10285.6|10289.5|10281.6|0
1647633990000|2022-03-18 20:06:30|10290.1|10282.1|10291.6|10283.6|10291.7|10285.7|10289.6|10282.1|8
1647634000000|2022-03-18 20:06:40|10291.7|10283.7|10292.2|10284.2|10292.2|10284.2|10291.7|10283.7|0
1647634020000|2022-03-18 20:07:00|10292.7|10284.7|10292.7|10284.7|10292.7|10286.6|10289.2|10283.1|0
1647634030000|2022-03-18 20:07:10|10288.7|10286.1|10292.2|10284.2|10292.2|10286.1|10288.7|10284.2|0
1647634040000|2022-03-18 20:07:20|10294.2|10286.2|10291.6|10287.6|10295.1|10289.2|10291.6|10286.2|2
1647634050000|2022-03-18 20:07:30|10291.7|10287.7|10294.7|10286.7|10294.7|10289.5|10290.1|10285.7|0
1647634060000|2022-03-18 20:07:40|10292.6|10288.6|10294.2|10286.2|10294.6|10288.6|10292.2|10286.2|1
1647634070000|2022-03-18 20:07:50|10293.2|10289.2|10293.2|10289.2|10293.2|10289.2|10293.2|10289.2|0
1647634080000|2022-03-18 20:08:00|10292.2|10288.2|10293.7|10289.7|10294.2|10289.7|10292.2|10286.2|0
1647634090000|2022-03-18 20:08:10|10293.6|10289.6|10293.6|10289.6|10293.7|10289.7|10293.6|10289.6|0
1647634100000|2022-03-18 20:08:20|10293.7|10289.7|10293.6|10289.6|10293.7|10289.7|10292.2|10288.2|0
1647634110000|2022-03-18 20:08:30|10293.7|10289.7|10293.7|10289.7|10293.7|10289.7|10293.7|10289.7|0
1647634120000|2022-03-18 20:08:40|10293.2|10289.2|10294.7|10290.7|10294.7|10290.7|10293.2|10289.2|1
1647634140000|2022-03-18 20:09:00|10294.2|10290.2|10298.6|10290.6|10299.2|10293.6|10293.7|10289.7|0
1647634150000|2022-03-18 20:09:10|10296.6|10292.6|10297.1|10293.1|10300.1|10293.1|10296.6|10290.7|0
1647634160000|2022-03-18 20:09:20|10297.2|10293.2|10297.7|10289.7|10298.1|10294.1|10296.7|10289.7|0
1647634170000|2022-03-18 20:09:30|10295.7|10291.7|10295.6|10291.6|10297.7|10292.2|10295.6|10289.7|0
1647634180000|2022-03-18 20:09:40|10295.2|10291.2|10293.6|10289.6|10295.2|10291.2|10293.6|10289.6|1
1647634190000|2022-03-18 20:09:50|10293.7|10289.7|10295|10291|10297.6|10291|10293.7|10289.6|0
1647634210000|2022-03-18 20:10:10|10295.5|10291.5|10295.5|10291.5|10295.5|10291.5|10295.5|10291.5|3
1647634220000|2022-03-18 20:10:20|10296.2|10292.2|10296.7|10292.7|10296.7|10292.7|10296.2|10292.2|1
1647634230000|2022-03-18 20:10:30|10296.6|10292.6|10304.6|10296.6|10305.6|10299.5|10296.6|10290.7|4
1647634240000|2022-03-18 20:10:40|10302.6|10298.6|10301.5|10297.5|10304.6|10298.6|10300.5|10295|0
1647634250000|2022-03-18 20:10:50|10302|10298|10305.6|10297.6|10306.1|10300.1|10302|10296.5|1
1647634260000|2022-03-18 20:11:00|10304|10300|10305.5|10297.5|10306.1|10300|10304|10296.1|0
1647634280000|2022-03-18 20:11:20|10305.6|10297.6|10305|10297|10306.1|10298.1|10305|10297|0
1647634300000|2022-03-18 20:11:40|10305.1|10297.1|10306.1|10298.1|10306.6|10300.6|10304.6|10297.1|0
1647634310000|2022-03-18 20:11:50|10306.6|10298.6|10305|10297|10306.6|10298.6|10305|10297|0
1647634320000|2022-03-18 20:12:00|10304.5|10296.5|10304.5|10296.5|10304.5|10296.5|10304.5|10296.5|0
1647634330000|2022-03-18 20:12:10|10305.5|10297.5|10306.6|10298.6|10306.6|10298.6|10305.5|10297.5|0
1647634340000|2022-03-18 20:12:20|10306.5|10298.5|10307.6|10299.6|10308.1|10301.5|10305.1|10298.5|0
1647634350000|2022-03-18 20:12:30|10307.1|10299.1|10306.5|10298.5|10307.1|10299.1|10305.1|10297.1|1
1647634360000|2022-03-18 20:12:40|10306.1|10298.1|10306.1|10298.1|10306.1|10298.1|10306.1|10298.1|0
1647634380000|2022-03-18 20:13:00|10306.6|10298.6|10306.5|10298.5|10306.6|10298.6|10306.5|10298.5|1
1647634390000|2022-03-18 20:13:10|10306.1|10298.1|10305.1|10297.1|10306.5|10298.5|10305.1|10297.1|0
1647634400000|2022-03-18 20:13:20|10305.6|10297.6|10307.6|10299.6|10307.6|10300.6|10304.6|10297.6|0
1647634410000|2022-03-18 20:13:30|10308.1|10300.1|10306.5|10298.5|10308.1|10300.1|10306.5|10298.5|0
1647634420000|2022-03-18 20:13:40|10304.5|10300.5|10303.5|10299.5|10304.5|10300.5|10303.5|10299.5|0
1647634430000|2022-03-18 20:13:50|10305.5|10297.5|10305|10297|10305.5|10299.5|10303.1|10297|0
1647634440000|2022-03-18 20:14:00|10303|10299|10301.5|10293.5|10303|10299|10299.6|10293.5|0
1647634450000|2022-03-18 20:14:10|10299.5|10295.5|10301|10297|10301|10297|10299.5|10295.5|0
1647634460000|2022-03-18 20:14:20|10301.4|10297.4|10310|10302|10310|10304|10301.4|10295.5|0
1647634470000|2022-03-18 20:14:30|10309.5|10305.5|10307|10299|10311|10306|10303.9|10299|2
1647634480000|2022-03-18 20:14:40|10304.9|10300.9|10304.5|10296.5|10304.9|10300.9|10302.5|10296.5|0
1647634490000|2022-03-18 20:14:50|10302.5|10298.5|10302.4|10298.4|10302.5|10298.5|10302.4|10298.4|0
1647634500000|2022-03-18 20:15:00|10302.9|10298.9|10302.9|10298.9|10302.9|10298.9|10302.9|10298.9|0
1647634510000|2022-03-18 20:15:10|10302.4|10298.4|10302.9|10298.9|10302.9|10298.9|10302.4|10298.4|0
1647634520000|2022-03-18 20:15:20|10303.5|10299.5|10302.9|10298.9|10303.5|10299.5|10302.4|10298.4|0
1647634530000|2022-03-18 20:15:30|10303|10299|10303|10299|10303|10299|10302.4|10298.4|0
1647634540000|2022-03-18 20:15:40|10302.5|10298.5|10302.4|10298.4|10302.5|10298.5|10302.4|10298.4|0
1647634560000|2022-03-18 20:16:00|10302.5|10298.5|10308.4|10304.4|10311|10306|10302.5|10298.5|0
1647634570000|2022-03-18 20:16:10|10310.5|10302.5|10308.9|10304.9|10310.5|10304.9|10308.4|10302.5|0
1647634580000|2022-03-18 20:16:20|10308.4|10304.4|10310|10306|10310|10306|10308.4|10304.4|0
1647634590000|2022-03-18 20:16:30|10311|10307|10311|10307|10311|10307|10311|10307|0
1647634600000|2022-03-18 20:16:40|10310.4|10306.4|10310|10306|10310.4|10306.4|10309|10305|8
1647634610000|2022-03-18 20:16:50|10311.5|10307.5|10312|10308|10312|10308|10309.5|10304|5
1647634620000|2022-03-18 20:17:00|10311.5|10307.5|10312|10308|10312|10308|10311.5|10307.5|0
1647634630000|2022-03-18 20:17:10|10312.5|10308.5|10312.4|10308.4|10312.5|10308.5|10312.4|10308.4|0
1647634650000|2022-03-18 20:17:30|10312.5|10308.5|10313|10309|10313|10309|10312.5|10308.5|2
1647634660000|2022-03-18 20:17:40|10313.4|10309.4|10313.4|10309.4|10313.4|10309.4|10313.4|10309.4|0
1647634670000|2022-03-18 20:17:50|10313.5|10309.5|10314.4|10310.4|10314.9|10310.9|10313.5|10309.5|6
1647634680000|2022-03-18 20:18:00|||||||||2
1647634690000|2022-03-18 20:18:10|10313.9|10309.9|10314.4|10310.4|10315.9|10310.4|10313.9|10307.9|0
1647634720000|2022-03-18 20:18:40|10313.9|10309.9|10313.9|10309.9|10313.9|10309.9|10313.4|10309.4|1
1647634730000|2022-03-18 20:18:50|10312.9|10308.9|10307.9|10303.9|10312.9|10308.9|10307.4|10303.4|0
1647634740000|2022-03-18 20:19:00|10306.9|10302.9|10308|10304|10308|10304|10305.9|10301.9|0
1647634750000|2022-03-18 20:19:10|10310|10302|10306.5|10302.5|10311.4|10305.5|10306.4|10300.5|4
1647634760000|2022-03-18 20:19:20|10308.4|10304.4|10309.5|10301.5|10310.5|10305.9|10307.5|10301.5|0
1647634770000|2022-03-18 20:19:30|10310|10302|10322.4|10314.4|10323|10317.5|10305.5|10301|15
1647634780000|2022-03-18 20:19:40|10321.9|10313.9|10322|10318|10323.9|10318|10320|10313.9|0
1647634790000|2022-03-18 20:19:50|10323.4|10315.4|10327.5|10323.5|10329.5|10323.5|10322.5|10314.5|3
1647634800000|2022-03-18 20:20:00|10328|10324|10329.4|10325.4|10330.4|10325.4|10327|10320.9|0
1647634810000|2022-03-18 20:20:10|10329.9|10325.9|10329.9|10325.9|10330.4|10326.4|10329.8|10325.8|1
1647634820000|2022-03-18 20:20:20|10331.3|10327.3|10330.8|10326.8|10331.8|10327.8|10330.8|10326.8|0
1647634830000|2022-03-18 20:20:30|10330.4|10326.4|10328.3|10324.3|10330.4|10326.4|10328.3|10324.3|6
1647634840000|2022-03-18 20:20:40|10328.4|10324.4|10333|10325|10333|10326.9|10326.4|10322.4|8
1647634850000|2022-03-18 20:20:50|10333.5|10325.5|10333.9|10325.9|10334|10326|10333|10325|0
1647634860000|2022-03-18 20:21:00|10333.5|10325.5|10330|10326|10333.5|10326|10330|10324|0
1647634870000|2022-03-18 20:21:10|10332|10324|10336.9|10328.9|10337|10329|10330|10324|0
1647634890000|2022-03-18 20:21:30|10334.9|10330.9|10337.4|10329.4|10337.4|10331.4|10334.9|10328.9|0
1647634900000|2022-03-18 20:21:40|10335.4|10331.4|10339.4|10331.4|10339.4|10331.9|10335.4|10329.3|3
1647634910000|2022-03-18 20:21:50|10338.9|10330.9|10339.4|10331.4|10339.9|10331.9|10338.9|10330.9|1
1647634920000|2022-03-18 20:22:00|10338.9|10330.9|10338.4|10330.4|10338.9|10330.9|10337.4|10329.4|0
1647634930000|2022-03-18 20:22:10|10338.9|10330.9|10337|10329|10338.9|10330.9|10337|10329|0
1647634940000|2022-03-18 20:22:20|10337.4|10329.4|10335.4|10327.4|10337.4|10330.9|10334|10326.9|0
1647634950000|2022-03-18 20:22:30|10334.9|10326.9|10334.9|10326.9|10335.4|10327.4|10334.9|10326.9|0
1647634960000|2022-03-18 20:22:40|10334.4|10326.4|10336.5|10328.5|10336.5|10328.5|10329.5|10324.5|0
1647634970000|2022-03-18 20:22:50|10335.9|10327.9|10337|10329|10337.5|10329.5|10334.9|10326.9|0
1647634980000|2022-03-18 20:23:00|10336.9|10328.9|10335.4|10327.4|10337.5|10330.4|10334|10327|9
1647634990000|2022-03-18 20:23:10|10335|10327|10334.5|10326.5|10335|10328.5|10332|10325.9|0
1647635000000|2022-03-18 20:23:20|10332|10328|10336.5|10328.5|10336.5|10330.4|10330.6|10324|1
1647635010000|2022-03-18 20:23:30|10334|10330|10333.5|10329.5|10337|10331|10333.5|10328|0
1647635020000|2022-03-18 20:23:40|10333|10325|10331.5|10323.5|10333|10325.5|10329.5|10323.5|0
1647635030000|2022-03-18 20:23:50|10329.5|10325.5|10330.5|10322.5|10331.5|10325.5|10329|10322.5|0
1647635040000|2022-03-18 20:24:00|10328.4|10324.4|10329.5|10321.5|10330.9|10325|10328|10321.5|0
1647635050000|2022-03-18 20:24:10|10330|10322|10330.9|10322.9|10330.9|10324.5|10328.5|10322|0
1647635060000|2022-03-18 20:24:20|10329|10325|10342.9|10338.9|10343.4|10339.4|10329|10325|13
1647635070000|2022-03-18 20:24:30|10343.4|10339.4|10343.4|10339.4|10343.4|10339.4|10342.9|10338.9|0
1647635080000|2022-03-18 20:24:40|10342.9|10338.9|10342.9|10338.9|10342.9|10338.9|10342.9|10338.9|1
1647635090000|2022-03-18 20:24:50|10342.4|10338.4|10343.4|10339.4|10343.4|10339.4|10342.4|10338.4|7
1647635100000|2022-03-18 20:25:00|10342.9|10338.9|10342.4|10338.4|10343.4|10339.4|10342.4|10338.4|4
1647635110000|2022-03-18 20:25:10|10342.9|10338.9|10342.9|10338.9|10342.9|10338.9|10342.4|10338.4|0
1647635120000|2022-03-18 20:25:20|10343.4|10339.4|10342.6|10338.6|10343.4|10339.4|10342.4|10338.4|6
1647635130000|2022-03-18 20:25:30|10342.5|10338.5|10342.5|10338.5|10342.5|10338.5|10342.5|10338.5|0
1647635140000|2022-03-18 20:25:40|||||||||4
1647635150000|2022-03-18 20:25:50|10343|10339|10343|10339|10343|10339|10342.9|10338.9|4
1647635160000|2022-03-18 20:26:00|10345|10337|10343.1|10339.1|10345|10339.1|10343|10337|2
1647635170000|2022-03-18 20:26:10|10343.6|10339.6|10344.1|10340.1|10344.1|10340.1|10343.6|10339.6|0
1647635180000|2022-03-18 20:26:20|10344|10340|10344.1|10340.1|10344.1|10340.1|10343.6|10339.6|0
1647635200000|2022-03-18 20:26:40|10346.9|10342.9|10347|10343|10347|10343|10346.9|10342.9|1
1647635210000|2022-03-18 20:26:50|10347.5|10343.5|10347.5|10343.5|10347.5|10343.5|10347.5|10343.5|0
1647635220000|2022-03-18 20:27:00|10347|10343|10346.6|10342.6|10347|10343|10346.6|10342.6|0
1647635230000|2022-03-18 20:27:10|10347|10343|10346.5|10342.5|10347.5|10343.5|10346|10342|0
1647635240000|2022-03-18 20:27:20|10346.1|10342.1|10343|10339|10348.1|10342.1|10343|10337.1|1
1647635250000|2022-03-18 20:27:30|10343.5|10339.5|10348.1|10344.1|10349.4|10344.1|10343.5|10337.5|3
1647635260000|2022-03-18 20:27:40|10347.6|10343.6|10349.1|10345.1|10349.1|10345.1|10346.5|10340.5|8
1647635280000|2022-03-18 20:28:00|10349.2|10345.2|10351.1|10347.1|10351.6|10347.6|10349.2|10345.2|10
1647635290000|2022-03-18 20:28:10|10351.6|10347.6|10351.1|10347.1|10352.5|10348.5|10350.2|10346.2|7
1647635300000|2022-03-18 20:28:20|10350.6|10346.6|10350.6|10346.6|10350.6|10346.6|10350.6|10346.6|0
1647635310000|2022-03-18 20:28:30|10351.6|10347.6|10355.4|10351.4|10358.2|10354.2|10351.6|10347.6|85
1647635320000|2022-03-18 20:28:40|10354.9|10350.9|10352.6|10348.6|10354.9|10350.9|10352.6|10348.6|2
1647635330000|2022-03-18 20:28:50|10354|10350|10354.4|10350.4|10354.4|10350.4|10354|10350|1
1647635340000|2022-03-18 20:29:00|10355.8|10351.8|10356.8|10352.8|10356.8|10352.8|10354.4|10350.4|3
1647635350000|2022-03-18 20:29:10|10356.7|10352.7|10356.7|10352.7|10356.7|10352.7|10356.7|10352.7|3
1647635360000|2022-03-18 20:29:20|10356.2|10352.2|10359.6|10355.6|10365.5|10359.6|10356.2|10352.2|53
1647635370000|2022-03-18 20:29:30|10359.7|10355.7|10356.8|10352.8|10360.1|10356.1|10356.7|10352.7|5
1647635380000|2022-03-18 20:29:40|10359.3|10351.3|10356.2|10352.2|10359.8|10352.6|10356.2|10349.9|3
1647635390000|2022-03-18 20:29:50|10357.8|10349.8|10356.8|10348.8|10357.8|10353.2|10354.8|10348.3|3
1647635400000|2022-03-18 20:30:00|10356.9|10348.9|10361.7|10353.7|10361.7|10353.7|10356.9|10348.9|4
1647635410000|2022-03-18 20:30:10|10362.1|10354.1|10376.8|10372.8|10378.7|10372.8|10360.6|10354.1|18
1647635420000|2022-03-18 20:30:20|10374.5|10370.5|10377.6|10369.6|10379.1|10371.1|10374|10367.7|1
1647635430000|2022-03-18 20:30:30|10376.7|10368.7|10397.4|10393.4|10397.4|10393.4|10376.6|10368.6|29
1647635440000|2022-03-18 20:30:40|10396.9|10392.9|10396.8|10392.8|10396.9|10392.9|10396.8|10392.8|4
1647635450000|2022-03-18 20:30:50|10397.4|10389.4|10395.9|10391.9|10397.8|10391.9|10395.9|10389.3|0
1647635460000|2022-03-18 20:31:00|10395.4|10391.4|10395.5|10387.5|10396.4|10391.4|10393.4|10387.4|2
1647635470000|2022-03-18 20:31:10|10395|10387|10395.5|10387.5|10396|10390|10393.5|10387|0
1647635480000|2022-03-18 20:31:20|10394|10390|10395|10387|10396|10390|10393.6|10385.6|1
1647635490000|2022-03-18 20:31:30|10394.1|10386.1|10406.1|10398.1|10406.6|10400.4|10394.1|10386.1|17
1647635500000|2022-03-18 20:31:40|10409.5|10401.5|10407|10399|10409.5|10401.5|10407|10399|1
1647635510000|2022-03-18 20:31:50|10406.1|10398.1|10418.2|10410.2|10422.3|10418.1|10406.1|10398.1|55
1647635520000|2022-03-18 20:32:00|10418.7|10410.7|10417.1|10409.1|10418.7|10410.7|10416.6|10408.6|0
1647635530000|2022-03-18 20:32:10|10414.8|10406.8|10410.7|10402.7|10414.8|10408.7|10404.1|10396.1|14
1647635540000|2022-03-18 20:32:20|10411.2|10403.2|10410.2|10402.2|10411.6|10403.6|10408.1|10400.1|0
1647635550000|2022-03-18 20:32:30|10411.6|10403.6|10410.6|10402.6|10411.6|10403.6|10410.1|10402.1|0
1647635560000|2022-03-18 20:32:40|10410.1|10402.1|10410.6|10402.6|10410.7|10402.7|10410.1|10402.1|0
1647635570000|2022-03-18 20:32:50|10410.5|10402.5|10410.5|10402.5|10410.5|10402.5|10410.5|10402.5|0
1647635590000|2022-03-18 20:33:10|10410.1|10402.1|10409|10401|10410.1|10402.1|10409|10401|0
1647635600000|2022-03-18 20:33:20|10408|10400|10407.5|10399.5|10408|10400|10407.5|10399.5|0
1647635610000|2022-03-18 20:33:30|10407.3|10399.3|10406.4|10398.4|10407.3|10399.3|10406.4|10398.4|5
1647635620000|2022-03-18 20:33:40|10407.3|10399.3|10407.3|10399.3|10407.3|10399.3|10407.3|10399.3|0
1647635630000|2022-03-18 20:33:50|10406.8|10398.8|10405.3|10397.3|10406.8|10398.8|10405.3|10397.3|0
1647635640000|2022-03-18 20:34:00|10404.8|10396.8|10404.8|10396.8|10404.8|10396.8|10404.8|10396.8|0
1647635650000|2022-03-18 20:34:10|10404.7|10396.7|10401.3|10393.3|10405.3|10397.3|10401.2|10393.2|0
1647635660000|2022-03-18 20:34:20|10401.4|10393.4|10401.9|10393.9|10402.9|10394.9|10398.4|10392.5|0
1647635670000|2022-03-18 20:34:30|10402.4|10394.4|10401|10393|10402.4|10394.4|10396|10391.5|12
1647635680000|2022-03-18 20:34:40|10401.4|10393.4|10399.4|10391.4|10401.4|10394.9|10395.3|10389.9|17
1647635690000|2022-03-18 20:34:50|10399.9|10391.9|10399.9|10391.9|10399.9|10391.9|10399.9|10391.9|0
1647635700000|2022-03-18 20:35:00|10399.8|10391.8|10396.8|10392.8|10399.8|10393.2|10396.8|10390.8|0
1647635720000|2022-03-18 20:35:20|10399|10391|10397.4|10393.4|10399.4|10393.9|10397.3|10391|7
1647635730000|2022-03-18 20:35:30|10395.5|10391.5|10392.9|10384.9|10395.5|10391.5|10391.9|10383.9|12
1647635740000|2022-03-18 20:35:40|10392.4|10384.4|10389.2|10381.2|10392.4|10385.2|10387.3|10381.2|0
1647635750000|2022-03-18 20:35:50|10385.1|10381.1|10384.3|10376.3|10386.8|10381.1|10381.3|10373.3|1
1647635760000|2022-03-18 20:36:00|10382.1|10378.1|10377.7|10369.7|10384.3|10378.1|10377.4|10369.7|3
1647635770000|2022-03-18 20:36:10|10377.6|10369.6|10374.8|10366.8|10377.7|10369.7|10374.8|10366.8|1
1647635780000|2022-03-18 20:36:20|10375.2|10367.2|10368.7|10360.7|10375.2|10367.3|10368.5|10360.5|4
1647635790000|2022-03-18 20:36:30|10368.3|10360.3|10372.1|10364.1|10373.1|10365.1|10368.3|10360.3|0
1647635800000|2022-03-18 20:36:40|10371.7|10363.7|10368.2|10360.2|10372.2|10364.2|10368.2|10360.2|0
1647635810000|2022-03-18 20:36:50|10367.7|10359.7|10369.7|10361.7|10369.7|10361.7|10367.7|10359.7|0
1647635820000|2022-03-18 20:37:00|10370.2|10362.2|10367.5|10359.5|10371.1|10363.1|10366|10358|3
1647635830000|2022-03-18 20:37:10|10367.4|10359.4|10367.3|10359.3|10367.4|10359.4|10367.3|10359.3|0
1647635840000|2022-03-18 20:37:20|10367.4|10359.4|10369.3|10361.3|10369.3|10361.3|10367.4|10359.4|0
1647635850000|2022-03-18 20:37:30|10369.8|10361.8|10371.3|10363.3|10371.3|10363.3|10369.8|10361.8|0
1647635860000|2022-03-18 20:37:40|10371.2|10363.2|10371.2|10363.2|10371.2|10363.2|10371.2|10363.2|0
1647635890000|2022-03-18 20:38:10|10371.3|10363.3|10372.3|10364.3|10372.3|10364.3|10371.2|10363.2|0
1647635910000|2022-03-18 20:38:30|10371.8|10363.8|10372.2|10364.2|10372.2|10364.2|10371.8|10363.8|0
1647635920000|2022-03-18 20:38:40|10370.4|10366.4|10372.2|10364.2|10372.2|10366.4|10370.4|10364.2|0
1647635960000|2022-03-18 20:39:20|10372.7|10364.7|10372.7|10364.7|10372.7|10364.7|10372.7|10364.7|0
1647635970000|2022-03-18 20:39:30|10373.7|10365.7|10373.7|10365.7|10373.7|10365.7|10373.7|10365.7|0
1647635980000|2022-03-18 20:39:40|10374.2|10366.2|10373.7|10365.7|10374.2|10366.2|10373.7|10365.7|0
1647635990000|2022-03-18 20:39:50|10374.2|10366.2|10380.2|10372.2|10380.2|10372.2|10374.2|10366.2|0
1647636000000|2022-03-18 20:40:00|10380.7|10372.7|10387.8|10379.8|10387.8|10379.8|10380.7|10372.7|0
1647636010000|2022-03-18 20:40:10|10388.2|10380.2|10389.7|10381.7|10389.7|10381.7|10387.2|10379.2|0
1647636020000|2022-03-18 20:40:20|10390.2|10382.2|10391.2|10383.2|10395.1|10387.1|10389.8|10381.8|0
1647636030000|2022-03-18 20:40:30|10390.2|10382.2|10390.3|10382.3|10391.7|10383.7|10389.2|10381.2|1
1647636040000|2022-03-18 20:40:40|10390.8|10382.8|10391.3|10383.3|10391.3|10383.3|10390.2|10382.2|1
1647636050000|2022-03-18 20:40:50|10390.8|10382.8|10391.8|10383.8|10391.9|10383.9|10390.8|10382.8|7
1647636060000|2022-03-18 20:41:00|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|2
1647636070000|2022-03-18 20:41:10|10394.9|10386.9|10397.9|10389.9|10399.8|10391.8|10394.8|10386.8|2
1647636080000|2022-03-18 20:41:20|10397.8|10389.8|10399.3|10391.3|10403.3|10395.3|10395.1|10388.8|6
1647636090000|2022-03-18 20:41:30|10399.8|10391.8|10399.2|10391.2|10402.3|10394.3|10397.4|10391.2|2
1647636100000|2022-03-18 20:41:40|10399.3|10391.3|10399.3|10391.3|10400.3|10394.2|10396.6|10389.7|3
1647636110000|2022-03-18 20:41:50|10399.2|10391.2|10401.2|10393.2|10401.2|10393.2|10397.7|10389.7|1
1647636120000|2022-03-18 20:42:00|10402.2|10394.2|10401.8|10393.8|10403.2|10396.2|10400.2|10393.2|1
1647636130000|2022-03-18 20:42:10|10402.7|10394.7|10401.8|10393.8|10402.8|10394.8|10401.3|10393.3|1
1647636140000|2022-03-18 20:42:20|10399.7|10395.7|10403.6|10399.6|10406|10400.1|10399.7|10394.2|4
1647636150000|2022-03-18 20:42:30|10403.2|10395.2|10403.6|10395.6|10405.1|10397.3|10401.3|10395.2|1
1647636160000|2022-03-18 20:42:40|10401.7|10393.7|10402.3|10394.3|10403.3|10395.8|10399.8|10393.7|1
1647636170000|2022-03-18 20:42:50|||||||||1
1647636180000|2022-03-18 20:43:00|10403.3|10395.3|10402.7|10394.7|10404.2|10396.2|10402.7|10394.7|2
1647636190000|2022-03-18 20:43:10|10404.1|10396.1|10402.7|10394.7|10404.1|10396.1|10402.7|10394.7|2
1647636200000|2022-03-18 20:43:20|10402.2|10394.2|10402.2|10398.2|10404.1|10398.2|10402.2|10394.2|2
1647636210000|2022-03-18 20:43:30|10401.7|10397.7|10403.7|10395.7|10403.7|10397.7|10401.7|10395.7|2
1647636220000|2022-03-18 20:43:40|10403.2|10395.2|10403.2|10395.2|10404.2|10397|10395.7|10387.7|4
1647636240000|2022-03-18 20:44:00|10402.2|10394.2|10403.5|10395.5|10405|10397.3|10400.2|10392.2|3
1647636250000|2022-03-18 20:44:10|10401.2|10393.2|10404.7|10396.7|10404.7|10396.7|10399.7|10391.7|2
1647636260000|2022-03-18 20:44:20|10405.6|10397.6|10400.6|10392.6|10406.5|10400.6|10400.6|10392.6|2
1647636270000|2022-03-18 20:44:30|10401.6|10393.6|10400.8|10396.8|10402.1|10396.8|10400.8|10393.2|1
1647636280000|2022-03-18 20:44:40|10402.3|10398.3|10395.1|10387.1|10402.3|10398.3|10393.2|10385.2|18
1647636290000|2022-03-18 20:44:50|10395.7|10387.7|10394.8|10386.8|10398.7|10390.7|10394.8|10386.8|1
1647636300000|2022-03-18 20:45:00|10394.3|10386.3|10390.2|10382.2|10394.8|10386.8|10388.8|10380.8|3
1647636310000|2022-03-18 20:45:10|10389.8|10381.8|10388.7|10380.7|10389.8|10381.8|10387.8|10379.8|5
1647636320000|2022-03-18 20:45:20|10390.7|10382.7|10390.8|10382.8|10391.2|10383.2|10390.3|10382.3|0
1647636330000|2022-03-18 20:45:30|10390.7|10382.7|10390.3|10382.3|10390.9|10382.9|10388.7|10380.7|3
1647636340000|2022-03-18 20:45:40|10389.8|10381.8|10391.2|10383.2|10391.2|10383.2|10389.8|10381.8|4
1647636350000|2022-03-18 20:45:50|10390.7|10382.7|10391.5|10383.5|10391.5|10383.5|10390.7|10382.7|2
1647636360000|2022-03-18 20:46:00|10391.4|10383.4|10393.3|10389.3|10395.7|10390.1|10391.4|10383.4|4
1647636370000|2022-03-18 20:46:10|10393.2|10389.2|10393.1|10385.1|10395.5|10390.6|10393|10385|7
1647636380000|2022-03-18 20:46:20|10393|10385|10394.7|10386.7|10394.7|10386.7|10392.2|10384.2|2
1647636390000|2022-03-18 20:46:30|||||||||2
1647636400000|2022-03-18 20:46:40|10394.5|10386.5|10391.2|10383.2|10394.5|10386.5|10391.2|10383.2|2
1647636410000|2022-03-18 20:46:50|10391.1|10383.1|10392.7|10384.7|10392.7|10384.7|10390.2|10382.2|2
1647636420000|2022-03-18 20:47:00|10390.7|10382.7|10393.8|10385.8|10394.2|10386.2|10390.7|10382.7|2
1647636430000|2022-03-18 20:47:10|10395.2|10387.2|10393.2|10385.2|10395.2|10387.2|10393.2|10385.2|1
1647636440000|2022-03-18 20:47:20|10391.3|10387.3|10392.5|10384.5|10393.4|10387.3|10391.3|10384.4|1
1647636450000|2022-03-18 20:47:30|10392.4|10384.4|10392.4|10384.4|10392.4|10384.4|10392.4|10384.4|1
1647636460000|2022-03-18 20:47:40|10392.2|10384.2|10392.2|10384.2|10392.3|10384.3|10392.2|10384.2|5
1647636480000|2022-03-18 20:48:00|10391.7|10383.7|10391.2|10383.2|10391.7|10383.7|10390.7|10382.7|1
1647636490000|2022-03-18 20:48:10|10393.7|10385.7|10390.8|10382.8|10393.7|10385.7|10390.8|10382.8|2
1647636500000|2022-03-18 20:48:20|10390.9|10382.9|10391.3|10383.3|10393.1|10387.7|10388.9|10382.8|1
1647636510000|2022-03-18 20:48:30|10391.8|10383.8|10392.3|10384.3|10392.3|10384.3|10390.8|10382.8|1
1647636520000|2022-03-18 20:48:40|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|2
1647636530000|2022-03-18 20:48:50|||||||||2
1647636540000|2022-03-18 20:49:00|10392.9|10384.9|10387.9|10379.9|10392.9|10384.9|10387.9|10379.9|3
1647636550000|2022-03-18 20:49:10|10387.4|10379.4|10389.4|10381.4|10390.4|10382.4|10387.4|10379.4|2
1647636560000|2022-03-18 20:49:20|10389.3|10381.3|10391|10383|10391|10383|10389.3|10381.3|1
1647636570000|2022-03-18 20:49:30|10390.9|10382.9|10391.9|10383.9|10391.9|10383.9|10390.9|10382.9|1
1647636580000|2022-03-18 20:49:40|10392|10384|10391.9|10383.9|10392|10384|10391.9|10383.9|1
1647636590000|2022-03-18 20:49:50|10391.8|10383.8|10391.8|10383.8|10391.8|10383.8|10391.8|10383.8|0
1647636600000|2022-03-18 20:50:00|10392.1|10384.1|10400.5|10392.5|10401.5|10393.5|10392.1|10384.1|9
1647636610000|2022-03-18 20:50:10|10400.4|10392.4|10401.6|10393.6|10402|10396.8|10396.6|10388.6|4
1647636620000|2022-03-18 20:50:20|10402|10394|10408.5|10400.5|10410.4|10402.4|10402|10394|1
1647636630000|2022-03-18 20:50:30|10408|10400|10409.5|10401.5|10409.5|10401.5|10408|10400|0
1647636640000|2022-03-18 20:50:40|10410.4|10402.4|10407|10399|10410.4|10404.1|10407|10399|0
1647636650000|2022-03-18 20:50:50|10406.6|10398.6|10405.9|10397.9|10406.6|10398.6|10405.9|10397.9|0
1647636660000|2022-03-18 20:51:00|10406.4|10398.4|10401.9|10393.9|10406.4|10398.4|10400.4|10392.4|0
1647636670000|2022-03-18 20:51:10|10402.4|10394.4|10404.4|10396.4|10404.4|10396.4|10402.4|10394.4|0
1647636680000|2022-03-18 20:51:20|10406.9|10398.9|10406.8|10398.8|10406.9|10398.9|10406.8|10398.8|0
1647636690000|2022-03-18 20:51:30|10405.9|10397.9|10404.4|10396.4|10405.9|10397.9|10402.2|10394.2|0
1647636700000|2022-03-18 20:51:40|10403.9|10395.9|10402.2|10394.2|10406.4|10398.4|10398.9|10390.9|0
1647636710000|2022-03-18 20:51:50|10399.8|10391.8|10400.8|10392.8|10401.7|10393.7|10399.8|10391.8|0
1647636720000|2022-03-18 20:52:00|10399.4|10391.4|10399.4|10391.4|10399.4|10391.4|10399.4|10391.4|0
1647636730000|2022-03-18 20:52:10|10399.9|10391.9|10399.9|10391.9|10399.9|10391.9|10399.9|10391.9|1
1647636740000|2022-03-18 20:52:20|10400.9|10392.9|10399.4|10391.4|10400.9|10392.9|10399.4|10391.4|0
1647636750000|2022-03-18 20:52:30|10398.9|10390.9|10398.9|10390.9|10399.4|10391.4|10398.9|10390.9|0
1647636770000|2022-03-18 20:52:50|10398.4|10390.4|10394.4|10386.4|10398.9|10390.9|10394.4|10386.4|1
1647636800000|2022-03-18 20:53:20|10394.5|10386.5|10394.9|10386.9|10394.9|10386.9|10394.5|10386.5|0
1647636810000|2022-03-18 20:53:30|10393.9|10385.9|10393.9|10385.9|10393.9|10385.9|10393.9|10385.9|0
1647636820000|2022-03-18 20:53:40|10393.4|10385.4|10392.9|10384.9|10393.4|10385.4|10392.9|10384.9|0
1647636830000|2022-03-18 20:53:50|10392.4|10384.4|10392.4|10384.4|10392.4|10384.4|10392.4|10384.4|0
1647636840000|2022-03-18 20:54:00|10392.9|10384.9|10392.4|10384.4|10394.4|10386.4|10391.9|10383.9|0
1647636850000|2022-03-18 20:54:10|10391.9|10383.9|10393.4|10385.4|10394.4|10386.4|10391.9|10383.9|0
1647636860000|2022-03-18 20:54:20|10392.9|10384.9|10392.9|10384.9|10394.4|10386.4|10392.4|10384.4|0
1647636870000|2022-03-18 20:54:30|10393.4|10385.4|10393.9|10385.9|10393.9|10385.9|10393.4|10385.4|0
1647636880000|2022-03-18 20:54:40|10394.4|10386.4|10393.9|10385.9|10394.4|10386.4|10393.9|10385.9|0
1647636890000|2022-03-18 20:54:50|10392.9|10384.9|10395.2|10387.2|10395.2|10387.2|10392.9|10384.9|0
1647636900000|2022-03-18 20:55:00|10392.9|10384.9|10392.8|10384.8|10392.9|10384.9|10388.4|10380.4|0
1647636910000|2022-03-18 20:55:10|10392.3|10384.3|10394.4|10386.4|10394.4|10386.4|10392.3|10384.3|7
1647636920000|2022-03-18 20:55:20|10394.2|10386.2|10391.9|10383.9|10394.2|10386.2|10391.9|10383.9|0
1647636930000|2022-03-18 20:55:30|10395.4|10387.4|10395.8|10387.8|10395.9|10387.9|10395.4|10387.4|2
1647636940000|2022-03-18 20:55:40|10395.9|10387.9|10395.8|10387.8|10395.9|10387.9|10395.8|10387.8|0
1647636950000|2022-03-18 20:55:50|10395.9|10387.9|10391.3|10383.3|10396|10388|10389|10381|0
1647636960000|2022-03-18 20:56:00|10389.5|10381.5|10390|10382|10390|10382|10389.5|10381.5|0
1647636970000|2022-03-18 20:56:10|10390.5|10382.5|10390.5|10382.5|10390.5|10382.5|10390.5|10382.5|0
1647636980000|2022-03-18 20:56:20|10389.5|10381.5|10388.6|10380.6|10389.5|10381.5|10385.1|10377.1|4
1647636990000|2022-03-18 20:56:30|10388.5|10380.5|10381.3|10373.3|10388.5|10380.5|10376.3|10371.8|3
1647637000000|2022-03-18 20:56:40|10382.2|10374.2|10373.2|10365.2|10382.2|10374.2|10373.2|10365.2|2
1647637010000|2022-03-18 20:56:50|10373|10365|10373.7|10365.7|10376.2|10368.2|10373|10365|0
1647637020000|2022-03-18 20:57:00|10373.8|10365.8|10375.2|10367.2|10375.2|10367.2|10373.8|10365.8|1
1647637030000|2022-03-18 20:57:10|10377.2|10369.2|10371.2|10363.2|10377.2|10369.2|10370.2|10362.2|0
1647637040000|2022-03-18 20:57:20|10372.2|10364.2|10371.7|10363.7|10372.2|10364.2|10370.2|10362.2|0
1647637050000|2022-03-18 20:57:30|10371.4|10363.4|10367.7|10359.7|10371.7|10363.7|10364.4|10356.4|0
1647637060000|2022-03-18 20:57:40|10368.2|10360.2|10364.2|10356.2|10368.7|10360.7|10364.2|10356.2|0
1647637070000|2022-03-18 20:57:50|10363.7|10355.7|10365.7|10357.7|10366.2|10358.2|10363.2|10355.2|0
1647637080000|2022-03-18 20:58:00|10366.2|10358.2|10359.6|10351.6|10366.2|10358.2|10359.6|10351.6|0
1647637090000|2022-03-18 20:58:10|10359.1|10351.1|10358.5|10350.5|10359.2|10351.2|10357.2|10349.2|0
1647637100000|2022-03-18 20:58:20|10356.6|10352.6|10355.5|10347.5|10358.9|10353.5|10355.5|10347.5|2
1647637110000|2022-03-18 20:58:30|10353.1|10345.1|10351.7|10343.7|10354.6|10346.6|10346.7|10340.7|1
1647637120000|2022-03-18 20:58:40|10352.1|10344.1|10349.3|10341.3|10352.6|10344.6|10349.3|10341.3|0
1647637130000|2022-03-18 20:58:50|10349.4|10341.4|10351.2|10343.2|10355.5|10347.5|10349.4|10341.4|0
1647637140000|2022-03-18 20:59:00|10352.2|10344.2|10349.4|10341.4|10352.2|10344.2|10344|10339.1|3
1647637150000|2022-03-18 20:59:10|10354.5|10346.5|10352.3|10344.3|10354.5|10346.5|10350.9|10342.9|9
1647637160000|2022-03-18 20:59:20|10352.8|10344.8|10358.5|10350.5|10359.4|10352.7|10352.8|10344.8|1
1647637170000|2022-03-18 20:59:30|10358|10350|10358|10350|10358|10350|10358|10350|3
1647637180000|2022-03-18 20:59:40|10355.2|10347.2|10354.2|10346.2|10355.2|10347.2|10354.2|10346.2|0
1647637190000|2022-03-18 20:59:50|10355.6|10347.6|10343.5|10335.5|10359.7|10351.7|10343.5|10335.5|1
1647813600000|2022-03-20 22:00:00|10363.8|10361|10325.9|10321.9|10377.9|10369.9|10325.9|10321.4|128
1647813610000|2022-03-20 22:00:10|10324.9|10320.9|10301|10293|10325.4|10320.9|10250.9|10246.4|156
1647813620000|2022-03-20 22:00:20|10309|10301|10317.5|10309.5|10317.5|10309.5|10274.9|10266.9|1219
1647813630000|2022-03-20 22:00:30|10320.4|10312.4|10321.4|10313.4|10341|10333|10305.9|10297.9|122
1647813640000|2022-03-20 22:00:40|10320.9|10312.9|10289.4|10281.4|10320.9|10312.9|10285.9|10277.9|93
1647813650000|2022-03-20 22:00:50|10288.9|10280.9|10309.4|10301.4|10309.4|10301.4|10284.9|10276.9|32
1647813660000|2022-03-20 22:01:00|10308.4|10300.4|10299.9|10291.9|10315.4|10309.4|10297.9|10289.9|37
1647813670000|2022-03-20 22:01:10|10302.4|10294.4|10308.9|10300.9|10317.9|10313.9|10295.9|10287.9|42
1647813680000|2022-03-20 22:01:20|10307.4|10299.4|10306.4|10298.4|10307.9|10299.9|10305.4|10297.4|8
1647813690000|2022-03-20 22:01:30|10305.9|10297.9|10308.4|10300.4|10308.9|10300.9|10305.9|10297.9|10
1647813700000|2022-03-20 22:01:40|10307.4|10299.4|10307.9|10299.9|10307.9|10299.9|10307.4|10299.4|3
1647813710000|2022-03-20 22:01:50|10308.4|10300.4|10302.9|10298.9|10308.4|10301.4|10302.9|10297.4|15
1647813720000|2022-03-20 22:02:00|10304.9|10296.9|10297.9|10289.9|10304.9|10296.9|10297.4|10289.9|1399
1647813730000|2022-03-20 22:02:10|10296.9|10288.9|10291.9|10283.9|10296.9|10288.9|10286.9|10279.9|1439
1647813740000|2022-03-20 22:02:20|10290.9|10282.9|10293.9|10285.9|10293.9|10285.9|10287.4|10280.4|784
1647813750000|2022-03-20 22:02:30|10294.4|10286.4|10300.4|10292.4|10300.9|10293.4|10293.9|10286.4|1526
1647813760000|2022-03-20 22:02:40|10301.9|10293.9|10300.4|10292.4|10302.9|10296.9|10300.4|10292.4|6
1647813770000|2022-03-20 22:02:50|10302.9|10294.9|10307.4|10299.4|10307.9|10299.9|10302.9|10294.9|6
1647813780000|2022-03-20 22:03:00|10307.9|10299.9|10303.9|10295.9|10307.9|10302.9|10303.9|10295.9|5
1647813790000|2022-03-20 22:03:10|10303.4|10295.4|10308.9|10300.9|10308.9|10300.9|10303.4|10295.4|1575
1647813800000|2022-03-20 22:03:20|10309.4|10301.4|10321.9|10313.9|10322.4|10314.4|10309.4|10301.4|15
1647813810000|2022-03-20 22:03:30|10322.4|10314.4|10308.4|10300.4|10322.4|10316.4|10306.9|10298.9|31
1647813820000|2022-03-20 22:03:40|10308.9|10300.9|10321.9|10313.9|10321.9|10313.9|10308.9|10300.9|8
1647813830000|2022-03-20 22:03:50|10320.4|10316.4|10330.4|10322.4|10332.9|10326.9|10320.4|10314.9|887
1647813840000|2022-03-20 22:04:00|10331.9|10323.9|10350.4|10346.4|10352.4|10346.4|10331.9|10323.9|2840
1647813850000|2022-03-20 22:04:10|10352.4|10344.4|10360.4|10356.4|10361.9|10356.4|10343.4|10335.4|980
1647813860000|2022-03-20 22:04:20|10361.4|10353.4|10354.4|10346.4|10369.9|10364.4|10334.9|10326.9|51
1647813870000|2022-03-20 22:04:30|10354.9|10346.9|10355.9|10347.9|10360.9|10352.9|10352.4|10346.4|2148
1647813880000|2022-03-20 22:04:40|10356.9|10348.9|10367.4|10363.4|10369.9|10364.9|10356.4|10348.4|38
1647813890000|2022-03-20 22:04:50|10368.4|10360.4|10366.9|10358.9|10369.9|10361.9|10362.4|10355.4|9
1647813900000|2022-03-20 22:05:00|10367.9|10359.9|10363.4|10359.4|10367.9|10359.9|10363.4|10355.4|3384
1647813910000|2022-03-20 22:05:10|10362.9|10358.9|10360.9|10356.9|10362.9|10358.9|10360.9|10356.9|5
1647813920000|2022-03-20 22:05:20|10360.4|10356.4|10370.4|10366.4|10370.9|10366.9|10358.4|10352.9|36
1647813930000|2022-03-20 22:05:30|10373.4|10365.4|10371.4|10363.4|10374.4|10367.4|10368.9|10362.9|1203
1647813940000|2022-03-20 22:05:40|10370.9|10362.9|10372.4|10368.4|10372.9|10368.4|10369.9|10361.9|8
1647813950000|2022-03-20 22:05:50|10372.9|10368.9|10372.4|10364.4|10373.4|10368.9|10372.4|10364.4|4
1647813960000|2022-03-20 22:06:00|10371.9|10363.9|10368.9|10360.9|10372.4|10364.4|10361.9|10353.9|35
1647813970000|2022-03-20 22:06:10|10369.4|10361.4|10370.9|10362.9|10372.9|10365.4|10369.4|10361.4|6
1647813980000|2022-03-20 22:06:20|10372.9|10364.9|10368.4|10364.4|10372.9|10364.9|10368.4|10363.4|3
1647813990000|2022-03-20 22:06:30|10367.9|10363.9|10362.4|10354.4|10367.9|10363.9|10360.4|10354.4|12
1647814000000|2022-03-20 22:06:40|10363.4|10355.4|10362.4|10354.4|10363.4|10355.4|10361.9|10353.9|2
1647814010000|2022-03-20 22:06:50|10365.9|10357.9|10374.4|10366.4|10374.4|10366.4|10365.4|10357.9|7
1647814020000|2022-03-20 22:07:00|10374.9|10366.9|10375.9|10367.9|10376.9|10368.9|10374.9|10366.9|4
1647814030000|2022-03-20 22:07:10|10372.4|10368.4|10370.4|10366.4|10375.9|10368.4|10369.9|10364.9|10
1647814040000|2022-03-20 22:07:20|10373.9|10365.9|10374.4|10370.4|10374.9|10370.9|10373.4|10365.9|14
1647814050000|2022-03-20 22:07:30|10375.9|10371.9|10374.9|10366.9|10375.9|10371.9|10372.4|10366.9|10
1647814060000|2022-03-20 22:07:40|10375.9|10371.9|10378.9|10370.9|10378.9|10374.4|10375.9|10370.9|17
1647814070000|2022-03-20 22:07:50|10377.9|10373.9|10378.9|10370.9|10380.4|10374.4|10377.9|10370.4|1326
1647814080000|2022-03-20 22:08:00|10377.4|10373.4|10377.4|10373.4|10378.9|10374.4|10377.4|10370.9|3
1647814090000|2022-03-20 22:08:10|10378.9|10370.9|10378.4|10374.4|10380.4|10375.4|10376.9|10368.9|16
1647814100000|2022-03-20 22:08:20|10379.9|10371.9|10377.9|10373.9|10381.4|10375.4|10377.4|10371.4|12
1647814110000|2022-03-20 22:08:30|10380.9|10372.9|10378.9|10370.9|10380.9|10374.9|10373.9|10369.9|30
1647814120000|2022-03-20 22:08:40|10379.9|10371.9|10381.4|10373.4|10382.9|10376.9|10377.4|10371.9|8
1647814130000|2022-03-20 22:08:50|10381.9|10373.9|10380.4|10372.4|10382.4|10377.4|10379.9|10371.9|20
1647814140000|2022-03-20 22:09:00|10380.9|10372.9|10380.9|10372.9|10383.9|10378.4|10380.4|10372.4|1435
1647814150000|2022-03-20 22:09:10|10379.4|10375.4|10380.4|10376.4|10383.9|10376.4|10379.4|10373.9|17
1647814160000|2022-03-20 22:09:20|10382.9|10374.9|10379.9|10371.9|10383.4|10375.4|10379.4|10371.4|7
1647814170000|2022-03-20 22:09:30|10378.9|10370.9|10378.9|10370.9|10379.4|10371.4|10378.4|10370.4|14
1647814180000|2022-03-20 22:09:40|10379.4|10371.4|10376.4|10368.4|10379.9|10372.4|10373.4|10367.4|31
1647814190000|2022-03-20 22:09:50|10375.9|10367.9|10375.9|10367.9|10375.9|10367.9|10375.9|10367.9|0
1647814200000|2022-03-20 22:10:00|10375.4|10371.4|10376.4|10368.4|10376.9|10371.4|10374.9|10367.4|15
1647814210000|2022-03-20 22:10:10|10376.9|10368.9|10376.4|10368.4|10378.4|10370.4|10376.4|10368.4|7
1647814220000|2022-03-20 22:10:20|10375.9|10367.9|10375.9|10367.9|10375.9|10367.9|10375.9|10367.9|0
1647814230000|2022-03-20 22:10:30|10375.4|10367.4|10375.9|10371.9|10376.9|10371.9|10374.4|10367.4|2
1647814240000|2022-03-20 22:10:40|10375.4|10371.4|10375.4|10371.4|10375.9|10371.9|10375.4|10371.4|4
1647814250000|2022-03-20 22:10:50|10374.9|10370.9|10375.4|10371.4|10375.4|10371.4|10374.4|10370.4|4
1647814260000|2022-03-20 22:11:00|10374.9|10370.9|10371.9|10363.9|10376.9|10371.9|10371.4|10363.4|16
1647814270000|2022-03-20 22:11:10|10371.4|10363.4|10371.9|10363.9|10371.9|10363.9|10371.4|10363.4|5
1647814280000|2022-03-20 22:11:20|10370.9|10362.9|10369.4|10361.4|10370.9|10363.4|10366.4|10360.9|21
1647814290000|2022-03-20 22:11:30|10365.9|10361.9|10365.9|10361.9|10365.9|10361.9|10365.9|10361.9|0
1647814300000|2022-03-20 22:11:40|10369.4|10361.4|10368.9|10360.9|10369.9|10361.9|10368.9|10360.9|4
1647814310000|2022-03-20 22:11:50|10369.4|10361.4|10368.9|10360.9|10369.4|10361.4|10368.9|10360.9|4
1647814320000|2022-03-20 22:12:00|10369.4|10361.4|10362.4|10354.4|10369.4|10361.4|10362.4|10354.4|13
1647814330000|2022-03-20 22:12:10|10362.9|10354.9|10351.4|10347.4|10362.9|10357.4|10351.4|10345.9|19
1647814340000|2022-03-20 22:12:20|10354.4|10346.4|10360.4|10352.4|10360.9|10352.9|10354.4|10346.4|9
1647814350000|2022-03-20 22:12:30|10360.9|10352.9|10361.9|10353.9|10362.4|10354.4|10360.9|10352.9|2
1647814360000|2022-03-20 22:12:40|10362.4|10354.4|10361.9|10353.9|10362.4|10354.4|10359.4|10351.4|3
1647814370000|2022-03-20 22:12:50|10361.4|10353.4|10359.4|10351.4|10361.4|10353.4|10356.4|10351.4|10
1647814380000|2022-03-20 22:13:00|10358.9|10350.9|10360.9|10352.9|10360.9|10352.9|10358.9|10350.9|6
1647814400000|2022-03-20 22:13:20|10360.4|10352.4|10360.4|10352.4|10363.9|10357.4|10359.9|10351.9|20
1647814410000|2022-03-20 22:13:30|10362.4|10354.4|10360.4|10356.4|10363.4|10356.9|10360.4|10354.4|0
1647814420000|2022-03-20 22:13:40|10361.4|10357.4|10365.9|10357.9|10367.9|10359.9|10361.4|10354.4|3
1647814430000|2022-03-20 22:13:50|10366.4|10358.4|10366.4|10358.4|10366.4|10358.4|10365.9|10357.9|0
1647814440000|2022-03-20 22:14:00|10365.9|10357.9|10366.4|10358.4|10366.9|10358.9|10365.9|10357.9|2
1647814450000|2022-03-20 22:14:10|10367.4|10359.4|10367.9|10359.9|10367.9|10359.9|10366.9|10358.9|4
1647814460000|2022-03-20 22:14:20|10366.4|10358.4|10364.4|10360.4|10366.4|10360.4|10363.4|10357.9|1
1647814470000|2022-03-20 22:14:30|10366.9|10358.9|10364.4|10360.4|10366.9|10360.4|10363.4|10358.9|1621
1647814480000|2022-03-20 22:14:40|10363.9|10359.9|10364.4|10360.4|10364.4|10360.4|10363.9|10359.9|0
1647814490000|2022-03-20 22:14:50|10366.9|10358.9|10368.9|10360.9|10368.9|10360.9|10366.9|10358.9|6
1647814500000|2022-03-20 22:15:00|10369.9|10361.9|10365.4|10357.4|10371.9|10364.9|10362.9|10354.9|34
1647814510000|2022-03-20 22:15:10|10361.4|10353.4|10368.9|10360.9|10370.4|10362.4|10361.4|10353.4|16
1647814520000|2022-03-20 22:15:20|10371.4|10363.4|10371.9|10363.9|10372.4|10366.9|10369.9|10363.4|2
1647814540000|2022-03-20 22:15:40|10368.4|10364.4|10369.4|10365.4|10369.4|10365.4|10368.4|10364.4|2
1647814550000|2022-03-20 22:15:50|10369.9|10365.9|10369.4|10365.4|10370.4|10366.4|10369.4|10365.4|3
1647814560000|2022-03-20 22:16:00|10369.9|10365.9|10370.4|10366.4|10370.4|10366.4|10369.9|10365.9|2
1647814570000|2022-03-20 22:16:10|10370.9|10366.9|10373.9|10365.9|10373.9|10366.9|10370.9|10365.9|2
1647814580000|2022-03-20 22:16:20|10372.4|10368.4|10373.9|10369.9|10374.9|10370.4|10372.4|10366.9|3
1647814590000|2022-03-20 22:16:30|10373.4|10369.4|10378.4|10374.4|10379.4|10375.4|10373.4|10369.4|16
1647814600000|2022-03-20 22:16:40|10377.9|10373.9|10374.4|10370.4|10377.9|10373.9|10374.4|10369.9|9
1647814610000|2022-03-20 22:16:50|10373.9|10369.9|10369.9|10361.9|10374.9|10370.4|10368.9|10360.9|8
1647814620000|2022-03-20 22:17:00|10369.4|10365.4|10372.9|10364.9|10372.9|10366.9|10369.4|10362.9|2
1647814630000|2022-03-20 22:17:10|10371.4|10367.4|10374.4|10370.4|10376.9|10371.4|10371.4|10367.4|9
1647814640000|2022-03-20 22:17:20|10373.9|10369.9|10373.9|10369.9|10373.9|10369.9|10373.9|10369.9|0
1647814650000|2022-03-20 22:17:30|10374.9|10370.9|10376.9|10372.9|10376.9|10372.9|10374.9|10370.9|2
1647814660000|2022-03-20 22:17:40|10377.4|10373.4|10380.9|10376.9|10381.9|10376.9|10377.4|10373.4|4
1647814670000|2022-03-20 22:17:50|10380.4|10376.4|10381.4|10377.4|10381.4|10377.4|10380.4|10376.4|1
1647814680000|2022-03-20 22:18:00|10380.9|10376.9|10381.9|10377.9|10381.9|10377.9|10380.9|10376.9|7
1647814690000|2022-03-20 22:18:10|10381.4|10377.4|10381.4|10377.4|10381.4|10377.4|10381.4|10377.4|1
1647814700000|2022-03-20 22:18:20|10382.9|10374.9|10382.4|10378.4|10382.9|10378.4|10380.4|10374.9|2
1647814710000|2022-03-20 22:18:30|10381.9|10377.9|10384.4|10380.4|10385.9|10380.9|10381.4|10377.4|6
1647814720000|2022-03-20 22:18:40|10384.9|10380.9|10385.4|10381.4|10385.4|10381.4|10384.9|10380.9|2
1647814730000|2022-03-20 22:18:50|10386.4|10382.4|10394.9|10386.9|10394.9|10388.9|10386.4|10382.4|23
1647814740000|2022-03-20 22:19:00|10394.4|10390.4|10389.4|10385.4|10395.4|10390.4|10389.4|10385.4|8
1647814750000|2022-03-20 22:19:10|10389.9|10385.9|10390.9|10386.9|10394.9|10389.9|10387.9|10383.9|9
1647814760000|2022-03-20 22:19:20|10394.4|10386.4|10390.4|10386.4|10394.9|10388.4|10390.4|10386.4|2
1647814770000|2022-03-20 22:19:30|10389.9|10385.9|10389.4|10385.4|10390.9|10386.9|10389.4|10385.4|9
1647814780000|2022-03-20 22:19:40|10388.9|10384.9|10388.9|10384.9|10388.9|10384.9|10388.9|10384.9|0
1647814790000|2022-03-20 22:19:50|10389.4|10385.4|10388.9|10384.9|10389.4|10385.4|10388.9|10384.9|0
1647814800000|2022-03-20 22:20:00|10387.9|10383.9|10388.4|10384.4|10388.9|10384.9|10384.4|10380.4|11
1647814810000|2022-03-20 22:20:10|10388.9|10384.9|10389.9|10381.9|10389.9|10384.9|10388.4|10381.9|2
1647814820000|2022-03-20 22:20:20|10390.9|10382.9|10388.9|10384.9|10390.9|10385.4|10388.9|10382.9|1
1647814830000|2022-03-20 22:20:30|10387.9|10379.9|10386.9|10382.9|10390.9|10382.9|10386.9|10379.9|12
1647814840000|2022-03-20 22:20:40|10386.4|10382.4|10386.9|10378.9|10386.9|10382.4|10386.4|10378.9|5
1647814860000|2022-03-20 22:21:00|10385.4|10381.4|10385.4|10381.4|10385.4|10381.4|10384.9|10380.9|1
1647814880000|2022-03-20 22:21:20|10388.9|10380.9|10386.9|10378.9|10388.9|10380.9|10386.9|10378.9|1
1647814890000|2022-03-20 22:21:30|10385.4|10381.4|10385.9|10381.9|10386.4|10382.4|10385.4|10381.4|5
1647814900000|2022-03-20 22:21:40|10386.9|10378.9|10380.4|10376.4|10386.9|10381.9|10380.4|10376.4|13
1647814910000|2022-03-20 22:21:50|10379.4|10375.4|10379.4|10375.4|10379.4|10375.4|10379.4|10375.4|1
1647814920000|2022-03-20 22:22:00|10378.9|10374.9|10372.9|10364.9|10379.4|10374.9|10371.4|10364.9|9
1647814930000|2022-03-20 22:22:10|10371.4|10367.4|10371.4|10367.4|10376.9|10369.4|10368.9|10364.9|16
1647814940000|2022-03-20 22:22:20|10372.4|10368.4|10377.4|10369.4|10379.9|10373.4|10372.4|10368.4|3
1647814950000|2022-03-20 22:22:30|10373.9|10369.9|10371.9|10367.9|10373.9|10369.9|10371.9|10367.9|1
1647814960000|2022-03-20 22:22:40|10372.9|10368.9|10372.9|10364.9|10373.9|10368.9|10371.4|10364.9|6
1647814970000|2022-03-20 22:22:50|10371.9|10363.9|10372.4|10364.4|10372.9|10366.4|10370.4|10363.9|2
1647814980000|2022-03-20 22:23:00|10372.9|10364.9|10370.9|10366.9|10372.9|10366.9|10370.4|10364.4|0
1647814990000|2022-03-20 22:23:10|10371.4|10367.4|10370.4|10366.4|10377.9|10371.9|10370.4|10365.9|8
1647815000000|2022-03-20 22:23:20|10371.4|10367.4|10374.9|10366.9|10375.4|10367.4|10371.4|10366.9|2
1647815010000|2022-03-20 22:23:30|10375.4|10367.4|10374.9|10366.9|10375.4|10367.4|10374.9|10366.9|3
1647815020000|2022-03-20 22:23:40|||||||||2
1647815030000|2022-03-20 22:23:50|||||||||1
1647815040000|2022-03-20 22:24:00|10375.4|10367.4|10373.9|10365.9|10375.4|10370.4|10372.4|10365.9|4
1647815050000|2022-03-20 22:24:10|10373.4|10365.4|10369.9|10365.9|10373.9|10366.4|10369.9|10365.4|3
1647815060000|2022-03-20 22:24:20|10370.9|10366.9|10372.9|10364.9|10372.9|10366.9|10369.9|10364.9|5
1647815070000|2022-03-20 22:24:30|10369.9|10365.9|10369.4|10365.4|10369.9|10365.9|10369.4|10365.4|3
1647815090000|2022-03-20 22:24:50|10367.9|10359.9|10367.9|10359.9|10367.9|10359.9|10367.9|10359.9|4
1647815100000|2022-03-20 22:25:00|10367.3|10363.3|10370.4|10366.4|10370.9|10366.4|10367.3|10362.9|4
1647815120000|2022-03-20 22:25:20|10372.9|10364.9|10372.9|10364.9|10372.9|10364.9|10372.4|10364.4|6
1647815130000|2022-03-20 22:25:30|||||||||1
1647815140000|2022-03-20 22:25:40|10370.4|10366.4|10370.4|10366.4|10370.4|10366.4|10370.4|10366.4|1
1647815150000|2022-03-20 22:25:50|10370.3|10366.3|10373.9|10365.9|10374.4|10369.3|10370.3|10364.8|3
1647815170000|2022-03-20 22:26:10|10371.4|10367.4|10371.3|10367.3|10371.4|10367.4|10371.3|10367.3|0
1647815180000|2022-03-20 22:26:20|10371.9|10363.9|10368.8|10364.8|10371.9|10365.4|10368.8|10363.9|1
1647815200000|2022-03-20 22:26:40|||||||||1
1647815210000|2022-03-20 22:26:50|10366.4|10362.4|10362.9|10358.9|10367.8|10363.3|10362.9|10358.8|9
1647815220000|2022-03-20 22:27:00|10362.3|10358.3|10363.8|10355.8|10364.8|10358.3|10361.8|10355.8|12
1647815230000|2022-03-20 22:27:10|10360.4|10356.4|10363.8|10355.8|10364.3|10357.3|10360.4|10355.8|1
1647815240000|2022-03-20 22:27:20|10361.3|10357.3|10363.8|10355.8|10364.8|10357.3|10360.9|10355.8|1
1647815250000|2022-03-20 22:27:30|10364.3|10356.3|10368.8|10360.8|10368.8|10362.3|10364.3|10356.3|6
1647815260000|2022-03-20 22:27:40||10364.8||10364.8||10364.8||10364.8|0
1647815270000|2022-03-20 22:27:50|10363.3|10359.3|10358.8|10354.8|10363.8|10359.3|10358.8|10353.8|23
1647815280000|2022-03-20 22:28:00|10358.3|10354.3|10357.8|10353.8|10361.8|10357.3|10357.8|10353.8|15
1647815290000|2022-03-20 22:28:10|10356.3|10352.3|10356.8|10352.8|10356.8|10352.8|10356.3|10352.3|46
1647815300000|2022-03-20 22:28:20|10356.3|10352.3|10359.3|10355.3|10361.8|10355.3|10356.3|10351.8|5
1647815310000|2022-03-20 22:28:30|10358.8|10354.8|10361.3|10357.3|10363.3|10357.3|10358.3|10353.8|7
1647815320000|2022-03-20 22:28:40|10363.8|10355.8|10366.8|10358.8|10366.8|10358.8|10363.8|10355.8|6
1647815330000|2022-03-20 22:28:50|10365.8|10361.8|10371.8|10363.8|10371.8|10364.3|10365.8|10358.8|10
1647815340000|2022-03-20 22:29:00|10371.3|10363.3|10372.3|10364.3|10372.3|10367.3|10368.3|10363.3|7
1647815350000|2022-03-20 22:29:10|10372.8|10368.8|10373.8|10369.8|10373.8|10369.8|10372.8|10368.8|2
1647815360000|2022-03-20 22:29:20|10374.3|10370.3|10371.3|10363.3|10374.3|10370.3|10368.3|10362.3|2099
1647815370000|2022-03-20 22:29:30|10371.8|10363.8|10367.8|10363.8|10371.8|10365.8|10367.3|10363.3|1
1647815380000|2022-03-20 22:29:40|10370.8|10362.8|10370.3|10362.3|10371.8|10365.3|10369.3|10361.8|8
1647815390000|2022-03-20 22:29:50|10370.8|10362.8|10371.8|10363.8|10371.8|10365.3|10369.3|10362.8|0
1647815400000|2022-03-20 22:30:00|10369.8|10361.8|10367.8|10363.8|10369.8|10363.8|10367.3|10361.8|2
1647815410000|2022-03-20 22:30:10|10368.3|10364.3|10370.8|10366.8|10372.3|10366.8|10368.3|10363.8|5
1647815440000|2022-03-20 22:30:40|10369.3|10365.3|10368.8|10364.8|10369.8|10365.8|10368.3|10364.3|5
1647815450000|2022-03-20 22:30:50|10369.8|10365.8|10370.8|10366.8|10370.8|10366.8|10369.8|10365.8|5
1647815460000|2022-03-20 22:31:00|10372.3|10368.3|10374.3|10370.3|10375.8|10370.3|10372.3|10367.8|5
1647815470000|2022-03-20 22:31:10|10373.8|10365.8|10371.3|10363.3|10373.8|10366.8|10370.3|10363.3|6
1647815480000|2022-03-20 22:31:20|||||||||1
1647815490000|2022-03-20 22:31:30|10371.8|10363.8|10371.8|10363.8|10371.8|10363.8|10371.8|10363.8|1
1647815500000|2022-03-20 22:31:40|10371.3|10363.3|10371.3|10363.3|10371.3|10366.8|10370.8|10363.3|3
1647815510000|2022-03-20 22:31:50|10370.8|10362.8|10365.3|10361.3|10370.8|10364.3|10365.3|10359.3|5
1647815520000|2022-03-20 22:32:00|10365.8|10357.3|10367.3|10363.3|10369.8|10363.3|10364.3|10356.3|12
1647815530000|2022-03-20 22:32:10|10365.8|10357.8|10364.8|10360.8|10365.8|10360.8|10364.3|10357.3|2
1647815540000|2022-03-20 22:32:20|10363.3|10356.8|10366.3|10362.3|10369.8|10362.3|10363.3|10356.8|9
1647815550000|2022-03-20 22:32:30|10368.8|10360.8|10365.8|10361.8|10368.8|10362.3|10361.8|10356.8|8
1647815560000|2022-03-20 22:32:40|10368.8|10360.8|10366.3|10362.3|10368.8|10362.8|10366.3|10360.8|1
1647815570000|2022-03-20 22:32:50|10364.3|10360.3|10368.8|10360.8|10368.8|10361.3|10364.3|10359.8|4
1647815580000|2022-03-20 22:33:00|10366.3|10362.3|10368.8|10360.8|10368.8|10362.8|10366.3|10359.8|2
1647815590000|2022-03-20 22:33:10|10367.8|10363.8|10367.8|10363.8|10367.8|10363.8|10367.8|10363.8|0
1647815600000|2022-03-20 22:33:20|10366.8|10362.8|10367.3|10359.3|10368.8|10364.3|10366.3|10359.3|4
1647815610000|2022-03-20 22:33:30|10367.8|10359.8|10365.8|10361.8|10367.8|10361.8|10365.3|10359.8|0
1647815640000|2022-03-20 22:34:00|||||||||1
1647815650000|2022-03-20 22:34:10|10366.3|10362.3|10364.8|10360.8|10366.3|10362.3|10363.8|10359.8|6
1647815660000|2022-03-20 22:34:20|10364.3|10360.3|10364.8|10356.8|10364.8|10360.8|10364.3|10356.3|6
1647815670000|2022-03-20 22:34:30|10361.3|10357.3|10364.8|10356.8|10364.8|10357.3|10361.3|10356.8|2
1647815680000|2022-03-20 22:34:40|10361.3|10357.3|10361.3|10357.3|10364.8|10358.3|10361.3|10356.8|2
1647815690000|2022-03-20 22:34:50|10360.8|10356.8|10360.8|10356.8|10360.8|10356.8|10360.8|10356.8|1
1647815700000|2022-03-20 22:35:00|10360.3|10356.3|10360.3|10356.3|10360.3|10356.3|10360.3|10356.3|1
1647815710000|2022-03-20 22:35:10|10359.8|10355.8|10359.8|10355.8|10359.8|10355.8|10359.8|10355.8|0
1647815720000|2022-03-20 22:35:20|10359.3|10355.3|10358.3|10354.3|10359.3|10355.3|10357.8|10353.8|6
1647815730000|2022-03-20 22:35:30|10358.8|10354.8|10359.8|10351.8|10359.8|10354.8|10357.3|10351.8|0
1647815740000|2022-03-20 22:35:40|10357.3|10353.3|10357.3|10353.3|10357.3|10353.3|10357.3|10353.3|0
1647815760000|2022-03-20 22:36:00|10357.8|10353.8|10356.8|10352.8|10357.8|10353.8|10356.8|10352.8|2
1647815770000|2022-03-20 22:36:10|10358.3|10354.3|10359.3|10355.3|10359.3|10355.3|10356.8|10352.8|5
1647815780000|2022-03-20 22:36:20|10358.8|10354.8|10356.3|10352.3|10359.8|10354.8|10356.3|10351.8|5
1647815790000|2022-03-20 22:36:30|10358.3|10354.3|10358.8|10354.8|10358.8|10354.8|10358.3|10354.3|1
1647815800000|2022-03-20 22:36:40|10357.3|10353.3|10354.8|10350.8|10358.8|10353.3|10354.8|10349.8|9
1647815810000|2022-03-20 22:36:50|10355.3|10351.3|10358.8|10350.8|10358.8|10352.3|10355.3|10350.8|0
1647815820000|2022-03-20 22:37:00|10359.3|10351.3|10358.8|10350.8|10359.3|10351.3|10358.8|10350.8|1
1647815830000|2022-03-20 22:37:10|10357.3|10353.3|10358.8|10354.8|10359.8|10354.8|10357.3|10351.8|5
1647815860000|2022-03-20 22:37:40|10361.8|10353.8|10361.8|10353.8|10361.8|10353.8|10361.8|10353.8|3
1647815870000|2022-03-20 22:37:50|||||||||2
1647815880000|2022-03-20 22:38:00|10360.3|10356.3|10360.3|10356.3|10360.3|10356.3|10360.3|10356.3|0
1647815890000|2022-03-20 22:38:10|10361.8|10353.8|10356.3|10352.3|10361.8|10355.3|10356.3|10349.8|6
1647815910000|2022-03-20 22:38:30|10355.8|10351.8|10355.8|10351.8|10355.8|10351.8|10355.8|10351.8|0
1647815920000|2022-03-20 22:38:40|10355.3|10351.3|10355.8|10351.8|10355.8|10351.8|10355.3|10351.3|3
1647815930000|2022-03-20 22:38:50|10355.3|10351.3|10355.3|10351.3|10355.3|10351.3|10355.3|10351.3|2
1647815950000|2022-03-20 22:39:10|10356.8|10348.8|10356.8|10348.8|10356.8|10351.3|10352.8|10346.8|2
1647815960000|2022-03-20 22:39:20|10354.3|10350.3|10354.3|10350.3|10354.3|10350.3|10354.3|10350.3|0
1647815980000|2022-03-20 22:39:40|10354.8|10350.8|10358.3|10354.3|10360.8|10354.3|10354.8|10350.8|6
1647815990000|2022-03-20 22:39:50|10360.8|10352.8|10360.8|10352.8|10360.8|10352.8|10360.8|10352.8|1
1647816000000|2022-03-20 22:40:00|10358.3|10354.3|10354.3|10350.3|10359.8|10354.3|10354.3|10348.3|5
1647816010000|2022-03-20 22:40:10|10353.8|10349.8|10354.3|10350.3|10354.3|10350.3|10353.8|10349.8|0
1647816020000|2022-03-20 22:40:20|10353.8|10349.8|10355.3|10351.3|10355.3|10351.3|10353.8|10349.8|4
1647816040000|2022-03-20 22:40:40|10357.3|10353.3|10357.3|10353.3|10357.3|10353.3|10357.3|10353.3|5
1647816050000|2022-03-20 22:40:50|10356.3|10352.3|10356.3|10352.3|10356.3|10352.3|10356.3|10352.3|1
1647816060000|2022-03-20 22:41:00|10359.8|10351.8|10358.8|10350.8|10359.8|10351.8|10354.8|10350.8|14
1647816070000|2022-03-20 22:41:10|10356.3|10352.3|10356.3|10352.3|10356.3|10352.3|10356.3|10352.3|0
1647816080000|2022-03-20 22:41:20|10355.8|10351.8|10355.8|10351.8|10355.8|10351.8|10355.8|10351.8|0
1647816090000|2022-03-20 22:41:30|10355.3|10351.3|10355.3|10351.3|10355.8|10351.8|10355.3|10351.3|0
1647816110000|2022-03-20 22:41:50|10355.8|10351.8|10357.3|10353.3|10358.8|10353.3|10355.8|10350.8|8
1647816120000|2022-03-20 22:42:00|10357.8|10353.8|10358.8|10354.8|10358.8|10354.8|10357.8|10353.8|3
1647816130000|2022-03-20 22:42:10|10359.3|10355.3|10359.3|10355.3|10359.3|10355.3|10359.3|10355.3|1
1647816140000|2022-03-20 22:42:20|||||||||1
1647816150000|2022-03-20 22:42:30|||||||||1
1647816160000|2022-03-20 22:42:40|10359.8|10355.8|10365.3|10361.3|10365.3|10361.3|10359.8|10355.8|16
1647816170000|2022-03-20 22:42:50|10365.8|10361.8|10365.3|10361.3|10365.8|10361.8|10365.3|10361.3|13
1647816180000|2022-03-20 22:43:00|10365.8|10361.8|10366.3|10362.3|10366.3|10362.3|10365.8|10361.8|5
1647816190000|2022-03-20 22:43:10|10365.8|10361.8|10365.8|10361.8|10365.8|10361.8|10365.8|10361.8|2
1647816200000|2022-03-20 22:43:20|10366.3|10362.3|10366.8|10362.8|10366.8|10362.8|10365.3|10361.3|6
1647816210000|2022-03-20 22:43:30|10367.8|10363.8|10377.3|10373.3|10378.3|10373.3|10367.8|10363.8|25
1647816220000|2022-03-20 22:43:40|10381.8|10373.8|10392.3|10388.3|10394.8|10388.8|10381.3|10373.8|78
1647816230000|2022-03-20 22:43:50|10393.8|10389.8|10394.8|10390.8|10396.3|10392.3|10392.3|10386.8|27
1647816240000|2022-03-20 22:44:00|10395.3|10391.3|10395.8|10391.8|10396.8|10391.8|10391.8|10387.8|18
1647816250000|2022-03-20 22:44:10|10395.3|10391.3|10398.8|10394.8|10398.8|10394.8|10394.8|10390.8|18
1647816260000|2022-03-20 22:44:20|10398.3|10394.3|10400.3|10396.3|10400.3|10396.3|10393.8|10387.8|27
1647816270000|2022-03-20 22:44:30|10402.8|10398.8|10407.8|10399.8|10407.8|10402.8|10402.8|10396.8|31
1647816280000|2022-03-20 22:44:40|10407.3|10399.3|10405.8|10401.8|10407.3|10401.8|10405.3|10398.3|7
1647816290000|2022-03-20 22:44:50|10405.3|10401.3|10402.8|10398.8|10406.8|10401.8|10400.8|10395.8|9
1647816300000|2022-03-20 22:45:00|10402.3|10398.3|10404.8|10400.8|10405.8|10401.3|10402.3|10397.8|6
1647816310000|2022-03-20 22:45:10|10405.3|10401.3|10400.3|10396.3|10406.8|10401.8|10400.3|10395.3|2591
1647816320000|2022-03-20 22:45:20|10401.3|10397.3|10405.8|10397.8|10405.8|10398.3|10401.3|10397.3|1
1647816330000|2022-03-20 22:45:30|10403.3|10399.3|10402.8|10398.8|10403.3|10399.3|10401.8|10397.8|2
1647816340000|2022-03-20 22:45:40|10403.3|10399.3|10404.8|10396.8|10404.8|10399.8|10402.8|10396.8|4
1647816350000|2022-03-20 22:45:50|10403.3|10399.3|10408.8|10404.8|10408.8|10404.8|10403.3|10399.3|16
1647816360000|2022-03-20 22:46:00|10408.3|10404.3|10409.3|10405.3|10410.8|10406.8|10408.3|10402.8|12
1647816370000|2022-03-20 22:46:10|10410.8|10402.8|10419.8|10411.8|10420.3|10413.3|10409.3|10402.8|26
1647816380000|2022-03-20 22:46:20|10418.3|10414.3|10410.3|10402.3|10419.8|10414.3|10409.8|10401.8|20
1647816390000|2022-03-20 22:46:30|10411.8|10407.8|10407.3|10403.3|10411.8|10407.8|10405.3|10399.8|6
1647816400000|2022-03-20 22:46:40|10407.8|10403.8|10407.8|10403.8|10407.8|10403.8|10407.3|10403.3|0
1647816410000|2022-03-20 22:46:50|10408.8|10400.8|10407.3|10403.3|10408.8|10403.8|10407.3|10400.8|4
1647816420000|2022-03-20 22:47:00|10408.8|10400.8|10408.8|10400.8|10408.8|10403.3|10407.3|10400.8|2
1647816430000|2022-03-20 22:47:10|10406.3|10402.3|10400.8|10392.8|10406.3|10402.3|10397.3|10392.8|15
1647816440000|2022-03-20 22:47:20|10400.3|10396.3|10401.3|10397.3|10401.3|10397.3|10400.3|10396.3|2
1647816450000|2022-03-20 22:47:30|10401.8|10397.8|10400.3|10396.3|10402.8|10397.8|10400.3|10393.8|4
1647816470000|2022-03-20 22:47:50|||||||||1
1647816480000|2022-03-20 22:48:00|10401.8|10393.8|10400.3|10396.3|10401.8|10396.3|10400.3|10393.8|2
1647816490000|2022-03-20 22:48:10|10401.3|10397.3|10404.3|10400.3|10404.8|10400.3|10401.3|10396.8|9
1647816500000|2022-03-20 22:48:20|10405.3|10401.3|10400.8|10396.8|10406.8|10402.8|10400.8|10395.8|5
1647816510000|2022-03-20 22:48:30|||||||||1
1647816520000|2022-03-20 22:48:40|10401.3|10397.3|10401.3|10397.3|10401.3|10397.3|10401.3|10397.3|0
1647816530000|2022-03-20 22:48:50|10399.3|10395.3|10398.3|10394.3|10399.3|10395.3|10398.3|10394.3|9
1647816540000|2022-03-20 22:49:00|10398.8|10394.8|10396.8|10388.8|10399.8|10394.8|10396.8|10388.8|9
1647816550000|2022-03-20 22:49:10|||||||||1
1647816560000|2022-03-20 22:49:20|10394.8|10386.8|10403.8|10395.8|10403.8|10396.8|10393.3|10386.8|19
1647816570000|2022-03-20 22:49:30|10409.8|10401.8|10417.3|10409.3|10417.8|10413.3|10409.8|10401.8|15
1647816580000|2022-03-20 22:49:40|10415.3|10411.3|10413.8|10409.8|10417.8|10411.3|10413.8|10407.3|8
1647816590000|2022-03-20 22:49:50|10417.8|10408.8|10414.3|10410.3|10417.8|10410.3|10414.3|10408.8|2
1647816600000|2022-03-20 22:50:00|10415.8|10407.8|10410.3|10406.3|10415.8|10410.3|10408.8|10403.8|9
1647816610000|2022-03-20 22:50:10|10410.8|10406.8|10410.8|10406.8|10410.8|10406.8|10410.8|10406.8|0
1647816620000|2022-03-20 22:50:20|10411.3|10407.3|10412.8|10408.8|10413.8|10408.8|10411.3|10405.8|4
1647816630000|2022-03-20 22:50:30|10414.8|10406.8|10416.8|10408.8|10416.8|10412.8|10412.3|10405.8|14140
1647816640000|2022-03-20 22:50:40|10415.8|10407.8|10416.3|10412.3|10417.3|10413.3|10414.3|10407.8|2841
1647816650000|2022-03-20 22:50:50|10415.3|10411.3|10415.8|10407.8|10416.8|10411.3|10413.8|10407.8|5675
1647816660000|2022-03-20 22:51:00|10413.8|10409.8|10415.3|10411.3|10417.3|10411.3|10413.3|10407.3|8520
1647816670000|2022-03-20 22:51:10|10414.3|10410.3|10414.3|10410.3|10414.3|10410.3|10414.3|10410.3|1
1647816680000|2022-03-20 22:51:20|10413.8|10409.8|10413.8|10409.8|10414.3|10410.3|10413.8|10409.8|3
1647816700000|2022-03-20 22:51:40|10414.3|10410.3|10414.3|10410.3|10414.3|10410.3|10414.3|10410.3|2
1647816710000|2022-03-20 22:51:50|10415.3|10411.3|10414.3|10410.3|10415.3|10411.3|10414.3|10410.3|1
1647816720000|2022-03-20 22:52:00|10416.8|10408.8|10416.8|10412.8|10416.8|10412.8|10414.8|10408.8|10
1647816730000|2022-03-20 22:52:10|10417.8|10409.8|10416.8|10412.8|10417.8|10413.8|10416.3|10409.8|3
1647816750000|2022-03-20 22:52:30|10417.3|10413.3|10423.3|10415.3|10423.3|10415.3|10417.3|10413.3|10
1647816760000|2022-03-20 22:52:40|10419.8|10415.8|10429.2|10421.2|10430.7|10422.8|10419.8|10414.8|24
1647816770000|2022-03-20 22:52:50|10429.3|10421.3|10429.7|10421.7|10430.2|10423.3|10427.2|10421.3|2
1647816780000|2022-03-20 22:53:00|10430.2|10422.2|10429.7|10425.7|10431.7|10426.2|10429.2|10422.2|20
1647816790000|2022-03-20 22:53:10|10430.7|10426.7|10428.2|10424.2|10430.7|10426.7|10427.2|10423.2|3
1647816800000|2022-03-20 22:53:20|10428.7|10424.7|10437.7|10429.7|10437.7|10430.7|10428.7|10423.7|29
1647816810000|2022-03-20 22:53:30|10438.2|10430.2|10438.7|10430.7|10439.2|10435.2|10437.2|10430.2|2970
1647816820000|2022-03-20 22:53:40|10439.2|10431.2|10439.7|10431.7|10441.7|10437.2|10436.7|10430.7|2992
1647816830000|2022-03-20 22:53:50|10439.2|10435.2|10443.7|10435.7|10443.7|10438.2|10439.2|10433.2|46
1647816840000|2022-03-20 22:54:00|10444.7|10436.7|10440.7|10436.7|10444.7|10438.2|10438.7|10433.2|12195
1647816850000|2022-03-20 22:54:10|10440.2|10436.2|10442.2|10438.2|10444.2|10439.2|10439.7|10434.7|26
1647816860000|2022-03-20 22:54:20|10442.7|10438.7|10442.7|10434.7|10442.7|10438.7|10437.2|10430.2|17
1647816870000|2022-03-20 22:54:30|10442.2|10438.2|10442.7|10438.7|10443.2|10439.2|10441.2|10434.7|16
1647816880000|2022-03-20 22:54:40|10443.2|10439.2|10443.2|10439.2|10443.2|10439.2|10442.7|10438.7|7
1647816890000|2022-03-20 22:54:50|10441.7|10437.7|10442.2|10438.2|10443.7|10438.7|10441.2|10434.2|3138
1647816900000|2022-03-20 22:55:00|10441.2|10437.2|10437.7|10433.7|10441.2|10437.2|10437.2|10433.2|4
1647816910000|2022-03-20 22:55:10|10437.2|10433.2|10436.7|10432.7|10437.2|10433.2|10436.2|10432.2|1
1647816920000|2022-03-20 22:55:20|10436.2|10432.2|10437.2|10433.2|10437.2|10433.2|10435.2|10428.7|12
1647816930000|2022-03-20 22:55:30|10437.7|10429.7|10436.2|10432.2|10438.2|10432.2|10436.2|10429.7|25171
1647816940000|2022-03-20 22:55:40|10435.7|10431.7|10435.2|10431.2|10435.7|10431.7|10434.2|10430.2|4
1647816950000|2022-03-20 22:55:50|10434.2|10430.2|10436.7|10432.7|10436.7|10432.7|10434.2|10430.2|7
1647816960000|2022-03-20 22:56:00|10435.2|10431.2|10436.7|10428.7|10436.7|10431.2|10432.2|10427.2|10
1647816970000|2022-03-20 22:56:10|||||||||2
1647816980000|2022-03-20 22:56:20|10435.7|10427.7|10446.7|10438.7|10447.7|10442.7|10435.7|10427.7|35
1647816990000|2022-03-20 22:56:30|10444.2|10440.2|10446.7|10438.7|10446.7|10440.2|10444.2|10438.7|1
1647817000000|2022-03-20 22:56:40|10445.2|10441.2|10446.7|10438.7|10446.7|10441.2|10444.2|10438.7|9725
1647817010000|2022-03-20 22:56:50|10445.2|10441.2|10445.2|10441.2|10447.7|10442.2|10445.2|10439.7|6487
1647817020000|2022-03-20 22:57:00|10447.7|10439.7|10448.7|10444.7|10449.7|10444.7|10446.2|10439.7|13
1647817030000|2022-03-20 22:57:10|10447.7|10443.7|10448.7|10444.7|10448.7|10444.7|10447.7|10443.7|4
1647817040000|2022-03-20 22:57:20|10448.2|10444.2|10445.7|10441.7|10449.7|10444.2|10444.7|10440.7|10
1647817050000|2022-03-20 22:57:30|10446.7|10442.7|10446.7|10442.7|10446.7|10442.7|10446.7|10442.7|1
1647817060000|2022-03-20 22:57:40|||||||||1
1647817070000|2022-03-20 22:57:50|10445.7|10441.7|10444.7|10440.7|10445.7|10441.7|10444.2|10440.2|4
1647817080000|2022-03-20 22:58:00|||||||||2
1647817090000|2022-03-20 22:58:10|10443.7|10436.7|10440.2|10436.2|10443.7|10438.2|10440.2|10435.2|8
1647817110000|2022-03-20 22:58:30|10441.7|10433.7|10439.2|10435.2|10441.7|10435.7|10439.2|10433.7|2
1647817120000|2022-03-20 22:58:40|10439.7|10435.7|10439.7|10435.7|10439.7|10435.7|10439.7|10435.7|1
1647817130000|2022-03-20 22:58:50|10439.2|10435.2|10439.2|10435.2|10439.2|10435.2|10439.2|10435.2|1
1647817140000|2022-03-20 22:59:00|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|1
1647817150000|2022-03-20 22:59:10|||||||||1
1647817160000|2022-03-20 22:59:20|10439.7|10435.7|10439.7|10435.7|10439.7|10435.7|10439.7|10435.7|1
1647817170000|2022-03-20 22:59:30|10440.2|10436.2|10438.7|10434.7|10440.2|10436.2|10438.7|10434.7|5
1647817180000|2022-03-20 22:59:40|||||||||1
1647817190000|2022-03-20 22:59:50|10438.2|10434.2|10439.7|10431.7|10439.7|10434.2|10438.2|10431.7|4
1647817200000|2022-03-20 23:00:00|10438.2|10434.2|10436.2|10432.2|10439.7|10434.2|10436.2|10431.7|5
1647817210000|2022-03-20 23:00:10|10436.7|10432.7|10436.7|10432.7|10436.7|10432.7|10436.7|10432.7|0
1647817220000|2022-03-20 23:00:20|10435.2|10431.2|10446.2|10442.2|10446.7|10442.7|10435.2|10431.2|19
1647817230000|2022-03-20 23:00:30|10446.7|10442.7|10446.2|10442.2|10446.7|10442.7|10446.2|10442.2|1
1647817240000|2022-03-20 23:00:40|10445.7|10441.7|10455.2|10451.2|10458.7|10452.2|10445.7|10441.7|102
1647817250000|2022-03-20 23:00:50|10456.7|10452.7|10455.7|10451.7|10458.7|10453.2|10455.2|10448.7|21
1647817260000|2022-03-20 23:01:00|10454.7|10450.7|10454.7|10450.7|10455.7|10451.2|10454.2|10447.7|6
1647817270000|2022-03-20 23:01:10|10454.2|10450.2|10453.2|10449.2|10454.2|10450.2|10453.2|10449.2|7
1647817280000|2022-03-20 23:01:20|10453.7|10449.7|10450.7|10446.7|10454.7|10449.7|10450.2|10444.7|9
1647817290000|2022-03-20 23:01:30|10450.2|10446.2|10449.7|10445.7|10450.2|10446.2|10449.2|10445.2|8
1647817300000|2022-03-20 23:01:40|10450.2|10446.2|10450.2|10446.2|10450.7|10446.7|10450.2|10446.2|2
1647817310000|2022-03-20 23:01:50|10450.7|10446.7|10449.7|10445.7|10450.7|10446.7|10449.7|10445.7|3
1647817320000|2022-03-20 23:02:00|10449.2|10445.2|10449.2|10445.2|10449.2|10445.2|10449.2|10445.2|7
1647817330000|2022-03-20 23:02:10|||||||||2
1647817340000|2022-03-20 23:02:20|10449.7|10445.7|10452.2|10448.2|10452.7|10448.2|10449.7|10444.7|8
1647817350000|2022-03-20 23:02:30|10451.7|10447.7|10451.7|10447.7|10451.7|10447.7|10451.7|10447.7|1
1647817360000|2022-03-20 23:02:40|10452.7|10448.7|10452.7|10444.7|10452.7|10448.7|10449.2|10444.7|9
1647817370000|2022-03-20 23:02:50|10451.2|10447.2|10451.7|10447.7|10452.7|10448.7|10451.2|10447.2|3
1647817380000|2022-03-20 23:03:00|10452.7|10448.7|10456.2|10452.2|10461.7|10457.7|10452.7|10448.7|54
1647817390000|2022-03-20 23:03:10|10456.7|10452.7|10465.7|10461.7|10465.7|10461.7|10456.7|10451.7|30
1647817400000|2022-03-20 23:03:20|10465.2|10461.2|10463.7|10455.7|10468.2|10462.2|10461.2|10454.7|19
1647817410000|2022-03-20 23:03:30|10462.2|10458.2|10462.2|10458.2|10463.7|10458.2|10461.2|10455.7|5
1647817420000|2022-03-20 23:03:40|10461.7|10457.7|10461.7|10453.7|10462.2|10458.2|10456.2|10451.7|12
1647817430000|2022-03-20 23:03:50|10458.7|10454.7|10462.2|10458.2|10465.7|10460.2|10458.7|10452.7|8
1647817440000|2022-03-20 23:04:00|10464.7|10456.7|10465.2|10457.2|10465.7|10461.7|10459.7|10455.7|18
1647817450000|2022-03-20 23:04:10|10464.7|10456.7|10463.7|10459.7|10465.7|10459.7|10463.2|10456.7|2
1647817460000|2022-03-20 23:04:20|10464.2|10460.2|10462.2|10458.2|10464.7|10460.2|10462.2|10456.7|5
1647817470000|2022-03-20 23:04:30|10461.7|10457.7|10460.2|10456.2|10462.7|10457.7|10460.2|10454.7|12
1647817480000|2022-03-20 23:04:40|10457.7|10453.7|10452.2|10448.2|10457.7|10453.7|10449.7|10445.7|93
1647817490000|2022-03-20 23:04:50|10454.7|10446.7|10451.2|10447.2|10454.7|10449.2|10451.2|10446.7|3
1647817500000|2022-03-20 23:05:00|10451.7|10447.7|10450.7|10446.7|10451.7|10447.7|10450.2|10446.2|7
1647817510000|2022-03-20 23:05:10|10451.2|10447.2|10451.2|10447.2|10451.7|10447.7|10450.7|10446.7|9
1647817520000|2022-03-20 23:05:20|10453.2|10449.2|10452.2|10448.2|10454.7|10449.2|10451.2|10446.7|9
1647817530000|2022-03-20 23:05:30|10454.7|10446.7|10454.7|10446.7|10454.7|10446.7|10454.7|10446.7|4
1647817540000|2022-03-20 23:05:40|10453.2|10449.2|10452.7|10448.7|10453.2|10449.2|10452.7|10448.7|7
1647817550000|2022-03-20 23:05:50|10452.2|10448.2|10456.7|10448.7|10456.7|10451.7|10452.2|10448.2|5
1647817560000|2022-03-20 23:06:00|10457.2|10449.2|10455.2|10451.2|10457.7|10452.7|10454.2|10448.7|6
1647817570000|2022-03-20 23:06:10|10456.7|10448.7|10456.7|10448.7|10457.7|10451.2|10455.2|10448.7|6
1647817580000|2022-03-20 23:06:20|10455.2|10451.2|10455.2|10451.2|10455.2|10451.2|10453.7|10449.7|3
1647817590000|2022-03-20 23:06:30|10456.7|10448.7|10454.2|10450.2|10457.2|10450.2|10454.2|10448.2|3908
1647817600000|2022-03-20 23:06:40|10457.7|10449.7|10457.7|10449.7|10459.7|10455.7|10454.7|10449.7|16
1647817610000|2022-03-20 23:06:50|10456.7|10452.7|10459.7|10451.7|10460.2|10454.2|10455.7|10451.7|2
1647817620000|2022-03-20 23:07:00|10460.2|10452.2|10458.2|10454.2|10460.7|10454.2|10458.2|10452.2|1
1647817630000|2022-03-20 23:07:10|10458.7|10454.7|10457.7|10453.7|10458.7|10454.7|10457.7|10453.7|2
1647817640000|2022-03-20 23:07:20|10456.7|10452.7|10457.2|10453.2|10459.7|10454.2|10456.7|10451.7|11
1647817650000|2022-03-20 23:07:30|10457.7|10453.7|10457.2|10453.2|10457.7|10453.7|10457.2|10453.2|2
1647817660000|2022-03-20 23:07:40|10457.7|10453.7|10457.7|10453.7|10459.7|10454.2|10457.2|10451.7|12
1647817670000|2022-03-20 23:07:50|10456.7|10452.7|10456.7|10452.7|10457.2|10453.2|10455.7|10451.7|8
1647817680000|2022-03-20 23:08:00|10456.2|10452.2|10457.2|10453.2|10457.2|10453.2|10456.2|10452.2|7
1647817690000|2022-03-20 23:08:10|10457.7|10453.7|10457.7|10453.7|10457.7|10453.7|10457.7|10453.7|0
1647817700000|2022-03-20 23:08:20|10458.2|10454.2|10459.7|10451.7|10460.7|10455.2|10457.2|10451.7|14
1647817710000|2022-03-20 23:08:30|10457.2|10453.2|10458.2|10454.2|10460.7|10454.2|10456.7|10452.7|6
1647817720000|2022-03-20 23:08:40|10457.7|10453.7|10460.2|10456.2|10460.7|10456.2|10457.7|10452.2|7
1647817730000|2022-03-20 23:08:50|10459.7|10455.7|10480.7|10472.7|10480.7|10473.7|10459.7|10455.7|119
1647817740000|2022-03-20 23:09:00|10481.2|10473.2|10475.7|10467.7|10495.7|10489.2|10473.2|10467.7|192
1647817750000|2022-03-20 23:09:10|10479.2|10471.2|10479.7|10471.7|10479.7|10471.7|10479.2|10471.2|5
1647817760000|2022-03-20 23:09:20|10478.2|10474.2|10483.7|10475.7|10483.7|10479.2|10478.2|10474.2|4318
1647817770000|2022-03-20 23:09:30|10481.2|10477.2|10470.7|10462.7|10483.7|10477.2|10468.2|10462.7|20
1647817780000|2022-03-20 23:09:40|10467.7|10463.7|10470.7|10462.7|10470.7|10464.2|10465.7|10458.7|14
1647817790000|2022-03-20 23:09:50|10468.2|10466.7|10469.7|10461.7|10470.7|10466.7|10466.7|10461.7|9
1647817800000|2022-03-20 23:10:00|10466.7|10462.7|10472.7|10464.7|10472.7|10465.2|10466.2|10462.2|10
1647817810000|2022-03-20 23:10:10|10469.7|10465.7|10469.2|10465.2|10469.7|10465.7|10469.2|10465.2|0
1647817820000|2022-03-20 23:10:20|10472.7|10464.7|10470.7|10466.7|10472.7|10467.7|10469.7|10464.7|4
1647817830000|2022-03-20 23:10:30|10471.7|10463.7|10471.7|10463.7|10471.7|10466.2|10470.2|10463.7|4
1647817840000|2022-03-20 23:10:40|10470.2|10466.2|10470.7|10466.7|10471.7|10466.7|10470.2|10463.7|2
1647817850000|2022-03-20 23:10:50|10471.2|10467.2|10471.7|10467.7|10476.7|10471.7|10471.2|10466.7|18
1647817860000|2022-03-20 23:11:00|10477.2|10473.2|10475.2|10471.2|10477.2|10473.2|10474.2|10467.7|29
1647817870000|2022-03-20 23:11:10|10476.2|10472.2|10481.7|10477.7|10482.7|10477.7|10476.2|10472.2|11
1647817880000|2022-03-20 23:11:20|10482.2|10478.2|10484.7|10480.7|10485.7|10481.7|10482.2|10478.2|6
1647817890000|2022-03-20 23:11:30|10484.2|10480.2|10480.2|10476.2|10484.2|10480.2|10477.7|10473.2|12
1647817900000|2022-03-20 23:11:40|10484.7|10480.7|10485.2|10481.2|10485.2|10481.2|10484.7|10480.7|11
1647817910000|2022-03-20 23:11:50|10485.7|10477.7|10483.7|10475.7|10485.7|10479.7|10482.2|10475.7|4
1647817920000|2022-03-20 23:12:00|10482.2|10478.2|10481.2|10477.2|10482.2|10478.2|10481.2|10477.2|2
1647817930000|2022-03-20 23:12:10|||||||||2
1647817940000|2022-03-20 23:12:20|10480.2|10476.2|10477.7|10473.7|10480.2|10476.2|10477.7|10473.7|6
1647817950000|2022-03-20 23:12:30|10476.7|10472.7|10476.7|10468.7|10477.7|10472.7|10473.2|10466.7|22
1647817960000|2022-03-20 23:12:40|10475.2|10471.2|10475.2|10471.2|10477.2|10471.2|10475.2|10469.2|4537
1647817970000|2022-03-20 23:12:50|10475.7|10467.7|10474.7|10466.7|10475.7|10469.2|10471.7|10466.7|9091
1647817980000|2022-03-20 23:13:00|10473.7|10465.7|10474.7|10466.7|10474.7|10469.2|10472.2|10465.7|3
1647817990000|2022-03-20 23:13:10|10472.2|10468.2|10473.2|10469.2|10474.7|10469.7|10472.2|10466.7|3
1647818000000|2022-03-20 23:13:20|10473.7|10469.7|10480.2|10472.2|10480.7|10472.7|10473.7|10469.2|4556
1647818010000|2022-03-20 23:13:30|10479.7|10471.7|10478.2|10474.2|10479.7|10474.2|10478.2|10471.7|1
1647818020000|2022-03-20 23:13:40|10478.7|10470.2|10478.7|10474.7|10479.7|10474.7|10477.2|10470.2|2
1647818030000|2022-03-20 23:13:50|10478.2|10474.2|10477.7|10473.7|10479.2|10475.2|10477.7|10473.7|3
1647818050000|2022-03-20 23:14:10|10478.2|10474.2|10487.2|10483.2|10488.7|10483.2|10478.2|10474.2|22
1647818060000|2022-03-20 23:14:20|10487.7|10483.7|10485.2|10481.2|10488.2|10484.2|10484.2|10476.7|20
1647818070000|2022-03-20 23:14:30|10486.7|10478.7|10487.2|10483.2|10488.7|10483.7|10485.7|10478.7|5
1647818080000|2022-03-20 23:14:40|10487.7|10483.7|10489.7|10481.7|10489.7|10484.7|10487.7|10481.2|5
1647818090000|2022-03-20 23:14:50|10487.2|10483.2|10488.7|10484.7|10489.7|10484.7|10487.2|10480.7|3
1647818100000|2022-03-20 23:15:00|10491.7|10483.7|10492.2|10488.2|10494.7|10488.2|10489.2|10483.7|21
1647818110000|2022-03-20 23:15:10|10494.7|10486.7|10492.2|10488.2|10494.7|10488.7|10492.2|10486.7|6
1647818120000|2022-03-20 23:15:20|10493.2|10489.2|10493.2|10489.2|10494.7|10489.2|10492.2|10485.7|13
1647818130000|2022-03-20 23:15:30|10492.7|10488.7|10493.7|10485.7|10493.7|10488.7|10492.2|10485.7|2
1647818140000|2022-03-20 23:15:40|10491.2|10487.2|10492.7|10488.7|10493.7|10488.7|10491.2|10485.7|3
1647818150000|2022-03-20 23:15:50|10492.2|10488.2|10492.7|10484.7|10492.7|10488.2|10491.2|10484.2|0
1647818160000|2022-03-20 23:16:00|10490.2|10486.2|10491.7|10483.7|10491.7|10486.2|10490.2|10483.7|6
1647818170000|2022-03-20 23:16:10|10490.2|10486.2|10491.7|10483.7|10491.7|10486.2|10490.2|10483.7|1
1647818180000|2022-03-20 23:16:20|10488.2|10484.2|10488.2|10484.2|10488.7|10484.7|10488.2|10484.2|6
1647818190000|2022-03-20 23:16:30|10487.7|10483.7|10485.2|10481.2|10488.7|10484.7|10485.2|10478.7|20
1647818200000|2022-03-20 23:16:40|10480.7|10476.7|10477.2|10473.2|10483.7|10477.2|10477.2|10470.7|23
1647818210000|2022-03-20 23:16:50|10476.7|10472.7|10480.2|10472.2|10481.7|10474.2|10476.2|10469.7|14
1647818220000|2022-03-20 23:17:00|10480.7|10472.7|10478.2|10474.2|10480.7|10474.2|10478.2|10472.7|4727
1647818230000|2022-03-20 23:17:10|10479.7|10475.7|10480.2|10476.2|10480.7|10476.7|10479.7|10475.7|6
1647818240000|2022-03-20 23:17:20|10480.7|10476.7|10481.2|10477.2|10481.2|10477.2|10480.2|10476.2|2
1647818250000|2022-03-20 23:17:30|10480.7|10476.7|10480.7|10476.7|10480.7|10476.7|10480.7|10476.7|2
1647818260000|2022-03-20 23:17:40|10479.7|10471.7|10477.2|10473.2|10480.2|10473.2|10477.2|10470.7|8
1647818270000|2022-03-20 23:17:50|10478.7|10470.7|10477.2|10473.2|10479.2|10473.2|10477.2|10469.7|1
1647818280000|2022-03-20 23:18:00|10478.7|10470.7|10478.2|10474.2|10478.7|10474.2|10476.2|10470.7|0
1647818290000|2022-03-20 23:18:10|10480.7|10472.7|10479.7|10475.7|10480.7|10475.7|10479.2|10472.7|8
1647818300000|2022-03-20 23:18:20|10480.2|10476.2|10479.7|10475.7|10480.2|10476.2|10479.7|10475.7|1
1647818310000|2022-03-20 23:18:30|10478.7|10474.7|10478.2|10474.2|10478.7|10474.7|10478.2|10474.2|1
1647818320000|2022-03-20 23:18:40|10478.7|10474.7|10478.2|10474.2|10480.2|10476.2|10478.2|10474.2|4
1647818330000|2022-03-20 23:18:50|10477.7|10473.7|10478.7|10474.7|10478.7|10474.7|10477.7|10473.7|1
1647818340000|2022-03-20 23:19:00|10477.7|10473.7|10480.2|10476.2|10480.2|10476.2|10477.7|10473.7|2
1647818350000|2022-03-20 23:19:10|10479.2|10475.2|10477.2|10473.2|10479.2|10475.2|10477.2|10473.2|7
1647818360000|2022-03-20 23:19:20|10477.7|10473.7|10475.7|10471.7|10477.7|10473.7|10475.2|10471.2|2
1647818380000|2022-03-20 23:19:40|10475.2|10471.2|10479.1|10471.1|10480.7|10474.2|10475.2|10470.7|14
1647818390000|2022-03-20 23:19:50|10478.7|10470.7|10475.6|10471.6|10478.7|10472.2|10475.6|10470.1|3
1647818400000|2022-03-20 23:20:00|10476.1|10472.1|10477.6|10473.6|10477.6|10473.6|10476.1|10472.1|1
1647818410000|2022-03-20 23:20:10|10476.1|10472.1|10476.1|10472.1|10476.1|10472.1|10475.6|10471.6|2
1647818420000|2022-03-20 23:20:20|10475.6|10471.6|10476.1|10472.1|10476.1|10472.1|10475.6|10471.6|0
1647818430000|2022-03-20 23:20:30|10478.6|10470.6|10478.6|10470.6|10478.6|10470.6|10478.6|10470.6|1
1647818440000|2022-03-20 23:20:40|10476.1|10472.1|10479.1|10471.1|10479.1|10472.1|10476.1|10470.6|2
1647818450000|2022-03-20 23:20:50|10478.6|10470.6|10477.6|10469.6|10479.1|10472.1|10476.1|10469.6|2
1647818460000|2022-03-20 23:21:00|10476.1|10472.1|10475.1|10471.1|10477.6|10472.1|10475.1|10469.6|0
1647818470000|2022-03-20 23:21:10|10474.1|10470.1|10476.6|10468.6|10476.6|10471.1|10474.1|10468.6|7
1647818480000|2022-03-20 23:21:20|10474.1|10470.1|10476.6|10468.6|10476.6|10470.6|10474.1|10468.1|4806
1647818490000|2022-03-20 23:21:30|10474.1|10470.1|10473.6|10469.6|10476.6|10470.6|10473.1|10468.6|2
1647818510000|2022-03-20 23:21:50|10473.1|10469.1|10472.6|10468.6|10473.1|10469.1|10472.6|10468.6|4
1647818520000|2022-03-20 23:22:00|10473.1|10469.1|10473.1|10469.1|10473.1|10469.1|10473.1|10469.1|0
1647818540000|2022-03-20 23:22:20|10473.6|10469.6|10473.6|10469.6|10473.6|10469.6|10473.6|10469.6|9
1647818550000|2022-03-20 23:22:30|10474.1|10470.1|10475.1|10471.1|10477.6|10471.1|10474.1|10469.6|5
1647818560000|2022-03-20 23:22:40|10476.6|10468.6|10474.1|10470.1|10476.6|10470.1|10474.1|10468.6|2
1647818570000|2022-03-20 23:22:50|10474.6|10470.6|10484.1|10480.1|10484.6|10480.6|10474.6|10470.6|23
1647818580000|2022-03-20 23:23:00|10484.6|10480.6|10483.1|10479.1|10486.6|10482.1|10483.1|10475.6|7
1647818590000|2022-03-20 23:23:10|10483.6|10475.6|10488.6|10484.6|10489.1|10485.1|10480.6|10475.6|18
1647818600000|2022-03-20 23:23:20|10487.1|10480.6|10489.6|10481.6|10489.6|10483.1|10487.1|10480.6|5
1647818610000|2022-03-20 23:23:30|10488.1|10484.1|10492.6|10484.6|10492.6|10484.6|10486.6|10481.6|28
1647818620000|2022-03-20 23:23:40|10491.1|10487.1|10489.6|10485.6|10491.6|10487.1|10489.1|10483.6|7
1647818630000|2022-03-20 23:23:50|10490.1|10486.1|10491.6|10483.6|10491.6|10486.1|10490.1|10483.6|4
1647818640000|2022-03-20 23:24:00|10489.1|10485.1|10489.1|10485.1|10489.1|10485.1|10489.1|10485.1|1
1647818650000|2022-03-20 23:24:10|10490.6|10482.6|10489.1|10485.1|10490.6|10485.1|10489.1|10482.6|9
1647818660000|2022-03-20 23:24:20|10491.6|10483.6|10489.1|10485.1|10491.6|10485.1|10489.1|10483.6|1
1647818670000|2022-03-20 23:24:30|10491.6|10483.6|10489.6|10485.6|10491.6|10486.1|10489.1|10483.6|6
1647818680000|2022-03-20 23:24:40|10490.1|10486.1|10489.1|10485.1|10490.1|10486.1|10489.1|10485.1|7
1647818690000|2022-03-20 23:24:50|10488.6|10484.6|10487.6|10479.6|10489.6|10484.6|10486.6|10479.6|3
1647818700000|2022-03-20 23:25:00|10484.6|10480.6|10484.6|10480.6|10484.6|10480.6|10484.1|10480.1|4
1647818710000|2022-03-20 23:25:10|10484.1|10480.1|10483.1|10479.1|10484.1|10480.1|10482.1|10475.1|11
1647818720000|2022-03-20 23:25:20|10482.1|10478.1|10483.6|10479.6|10483.6|10479.6|10481.6|10477.6|5
1647818730000|2022-03-20 23:25:30|10485.1|10481.1|10486.6|10478.6|10486.6|10481.1|10485.1|10478.6|2
1647818740000|2022-03-20 23:25:40|||||||||3
1647818750000|2022-03-20 23:25:50|10484.1|10480.1|10485.6|10477.6|10485.6|10480.1|10484.1|10477.6|1
1647818760000|2022-03-20 23:26:00|10484.1|10480.1|10486.6|10478.6|10486.6|10480.1|10484.1|10478.6|0
1647818770000|2022-03-20 23:26:10|10484.1|10480.1|10483.6|10479.6|10484.6|10480.1|10483.1|10476.6|4
1647818780000|2022-03-20 23:26:20|10484.1|10480.1|10484.6|10480.6|10485.1|10481.1|10484.1|10480.1|10
1647818790000|2022-03-20 23:26:30|10484.1|10480.1|10484.1|10480.1|10484.1|10480.1|10484.1|10480.1|0
1647818810000|2022-03-20 23:26:50|10483.6|10479.6|10482.1|10478.1|10484.1|10480.1|10482.1|10478.1|18
1647818820000|2022-03-20 23:27:00|10485.6|10477.6|10478.6|10474.6|10485.6|10479.1|10478.6|10474.6|4
1647818830000|2022-03-20 23:27:10|10479.6|10475.6|10483.6|10475.6|10483.6|10477.1|10479.6|10474.6|12
1647818840000|2022-03-20 23:27:20|10484.6|10476.6|10484.6|10476.6|10484.6|10476.6|10484.6|10476.6|0
1647818850000|2022-03-20 23:27:30|10485.6|10477.6|10485.1|10481.1|10486.6|10481.1|10483.1|10477.6|6
1647818860000|2022-03-20 23:27:40|10486.1|10478.1|10483.1|10479.1|10486.1|10479.1|10483.1|10478.1|0
1647818870000|2022-03-20 23:27:50|10482.6|10478.6|10482.6|10478.6|10482.6|10478.6|10482.6|10478.6|0
1647818880000|2022-03-20 23:28:00|||||||||1
1647818890000|2022-03-20 23:28:10|10482.1|10478.1|10482.6|10478.6|10482.6|10478.6|10482.1|10478.1|5
1647818900000|2022-03-20 23:28:20|10486.1|10478.1|10483.1|10479.1|10486.1|10480.1|10483.1|10477.6|0
1647818910000|2022-03-20 23:28:30|10484.6|10476.6|10484.6|10476.6|10484.6|10476.6|10484.6|10476.6|4
1647818920000|2022-03-20 23:28:40|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|0
1647818930000|2022-03-20 23:28:50|10483.6|10475.6|10478.1|10474.1|10483.6|10477.1|10478.1|10474.1|3
1647818940000|2022-03-20 23:29:00|10478.6|10474.6|10478.6|10474.6|10481.6|10475.6|10478.6|10473.6|1
1647818950000|2022-03-20 23:29:10|10478.1|10474.1|10477.6|10473.6|10478.1|10474.1|10477.6|10473.6|2
1647818960000|2022-03-20 23:29:20|10477.1|10473.1|10479.1|10475.1|10480.6|10475.1|10477.1|10472.6|13
1647818970000|2022-03-20 23:29:30|10478.6|10474.6|10480.1|10476.1|10480.1|10476.1|10478.1|10474.1|2
1647818980000|2022-03-20 23:29:40|10482.6|10474.6|10480.6|10472.6|10482.6|10476.6|10480.1|10472.6|5
1647818990000|2022-03-20 23:29:50|10479.1|10475.1|10478.6|10474.6|10479.1|10475.1|10478.6|10474.6|0
1647819000000|2022-03-20 23:30:00|10478.1|10474.1|10478.6|10474.6|10478.6|10474.6|10478.1|10474.1|2
1647819010000|2022-03-20 23:30:10|10478.1|10474.1|10478.1|10474.1|10479.1|10475.1|10478.1|10474.1|2
1647819020000|2022-03-20 23:30:20|10477.6|10473.6|10477.6|10473.6|10478.1|10474.1|10477.6|10473.6|1
1647819040000|2022-03-20 23:30:40|10477.1|10473.1|10475.1|10471.1|10477.6|10473.6|10475.1|10471.1|5
1647819050000|2022-03-20 23:30:50|10475.6|10471.6|10476.1|10472.1|10476.1|10472.1|10475.6|10471.6|2
1647819060000|2022-03-20 23:31:00|10476.6|10472.6|10479.6|10475.6|10481.6|10475.6|10476.6|10472.6|5
1647819070000|2022-03-20 23:31:10|10481.6|10473.6|10479.1|10475.1|10481.6|10475.1|10479.1|10473.6|5102
1647819080000|2022-03-20 23:31:20|10477.6|10473.6|10477.1|10473.1|10477.6|10473.6|10477.1|10473.1|5
1647819090000|2022-03-20 23:31:30|10477.6|10473.6|10478.1|10474.1|10478.6|10474.6|10477.6|10473.6|1
1647819100000|2022-03-20 23:31:40|10476.6|10472.6|10476.6|10472.6|10476.6|10472.6|10476.1|10472.1|3
1647819110000|2022-03-20 23:31:50|10477.1|10473.1|10477.6|10473.6|10478.1|10474.1|10477.1|10473.1|1
1647819120000|2022-03-20 23:32:00|10478.1|10474.1|10477.6|10473.6|10478.1|10474.1|10477.6|10473.6|0
1647819130000|2022-03-20 23:32:10|10477.1|10473.1|10477.1|10473.1|10477.1|10473.1|10477.1|10473.1|0
1647819140000|2022-03-20 23:32:20|10480.6|10472.6|10479.1|10475.1|10481.6|10475.1|10479.1|10472.6|9
1647819150000|2022-03-20 23:32:30|10480.6|10472.6|10478.1|10474.1|10480.6|10474.1|10478.1|10472.6|3
1647819160000|2022-03-20 23:32:40|10477.6|10473.6|10478.1|10474.1|10478.6|10474.6|10477.6|10473.6|0
1647819170000|2022-03-20 23:32:50|10477.1|10473.1|10477.6|10469.6|10477.6|10473.1|10476.1|10469.6|2
1647819200000|2022-03-20 23:33:20|10475.1|10471.1|10475.1|10471.1|10475.1|10471.1|10475.1|10471.1|0
1647819210000|2022-03-20 23:33:30|10476.1|10472.1|10474.6|10470.6|10476.1|10472.1|10474.6|10470.6|0
1647819220000|2022-03-20 23:33:40|10475.1|10471.1|10474.6|10470.6|10475.1|10471.1|10474.6|10470.6|2
1647819230000|2022-03-20 23:33:50|10473.6|10469.6|10474.1|10470.1|10474.1|10470.1|10473.1|10469.1|16
1647819240000|2022-03-20 23:34:00|10473.6|10469.6|10473.1|10469.1|10473.6|10469.6|10473.1|10469.1|3
1647819250000|2022-03-20 23:34:10|10472.6|10468.6|10473.6|10469.6|10473.6|10469.6|10472.6|10468.6|2
1647819260000|2022-03-20 23:34:20|10473.1|10469.1|10473.1|10469.1|10473.1|10469.1|10473.1|10469.1|1
1647819280000|2022-03-20 23:34:40|10475.1|10471.1|10478.6|10474.6|10478.6|10474.6|10475.1|10469.6|14
1647819290000|2022-03-20 23:34:50|10478.1|10474.1|10476.1|10472.1|10478.1|10474.1|10476.1|10472.1|2
1647819300000|2022-03-20 23:35:00|10475.6|10471.6|10473.6|10469.6|10475.6|10471.6|10473.6|10469.6|1
1647819310000|2022-03-20 23:35:10|10472.6|10468.6|10476.1|10472.1|10476.1|10472.1|10471.6|10466.6|7
1647819320000|2022-03-20 23:35:20|10476.6|10472.6|10475.1|10471.1|10476.6|10472.6|10475.1|10471.1|3
1647819330000|2022-03-20 23:35:30|||||||||1
1647819340000|2022-03-20 23:35:40|10474.6|10470.6|10474.1|10470.1|10474.6|10470.6|10474.1|10470.1|4
1647819360000|2022-03-20 23:36:00|10473.6|10469.6|10473.6|10469.6|10474.1|10470.1|10473.6|10469.6|0
1647819370000|2022-03-20 23:36:10|10473.1|10469.1|10475.6|10467.6|10475.6|10470.6|10473.1|10467.6|5
1647819380000|2022-03-20 23:36:20|10473.1|10469.1|10474.6|10470.6|10475.6|10470.6|10473.1|10467.6|0
1647819390000|2022-03-20 23:36:30|10475.6|10467.6|10475.6|10467.6|10475.6|10469.1|10473.1|10467.1|1
1647819400000|2022-03-20 23:36:40|10474.1|10470.1|10474.1|10470.1|10474.6|10470.6|10474.1|10470.1|0
1647819410000|2022-03-20 23:36:50|10475.6|10467.6|10475.6|10467.6|10475.6|10467.6|10475.6|10467.6|1
1647819420000|2022-03-20 23:37:00|10473.1|10469.1|10473.1|10469.1|10473.1|10469.1|10473.1|10469.1|0
1647819430000|2022-03-20 23:37:10|10475.6|10467.6|10474.1|10470.1|10475.6|10470.1|10473.6|10467.6|1
1647819440000|2022-03-20 23:37:20|10474.6|10470.6|10474.6|10470.6|10474.6|10470.6|10474.6|10470.6|0
1647819450000|2022-03-20 23:37:30|10475.1|10471.1|10475.1|10471.1|10475.1|10471.1|10475.1|10471.1|0
1647819460000|2022-03-20 23:37:40|||||||||2
1647819480000|2022-03-20 23:38:00|||||||||2
1647819490000|2022-03-20 23:38:10|10477.1|10473.1|10479.6|10471.6|10479.6|10473.1|10477.1|10471.6|5
1647819500000|2022-03-20 23:38:20|10478.6|10474.6|10482.1|10478.1|10482.1|10478.1|10478.6|10474.6|7
1647819510000|2022-03-20 23:38:30|10484.6|10476.6|10480.1|10476.1|10484.6|10479.1|10480.1|10476.1|10
1647819520000|2022-03-20 23:38:40|10480.6|10476.6|10482.1|10478.1|10485.6|10480.6|10479.1|10473.6|13
1647819530000|2022-03-20 23:38:50|10484.6|10476.6|10484.6|10476.6|10484.6|10476.6|10484.6|10476.6|1
1647819540000|2022-03-20 23:39:00|||||||||1
1647819550000|2022-03-20 23:39:10|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|0
1647819560000|2022-03-20 23:39:20|10482.6|10478.6|10482.1|10478.1|10482.6|10478.6|10482.1|10478.1|0
1647819570000|2022-03-20 23:39:30|10481.1|10477.1|10481.1|10477.1|10481.6|10477.6|10481.1|10477.1|1
1647819580000|2022-03-20 23:39:40|10481.6|10477.6|10481.1|10477.1|10481.6|10477.6|10481.1|10477.1|1
1647819590000|2022-03-20 23:39:50|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|1
1647819600000|2022-03-20 23:40:00|10482.6|10478.6|10482.6|10478.6|10483.6|10479.6|10482.1|10478.1|3
1647819610000|2022-03-20 23:40:10|10483.1|10479.1|10483.1|10479.1|10483.1|10479.1|10483.1|10479.1|0
1647819630000|2022-03-20 23:40:30|10483.6|10479.6|10483.6|10479.6|10483.6|10479.6|10483.1|10479.1|2
1647819640000|2022-03-20 23:40:40|10483.1|10479.1|10481.1|10477.1|10483.1|10479.1|10481.1|10477.1|2
1647819650000|2022-03-20 23:40:50|10479.6|10475.6|10481.6|10473.6|10481.6|10475.6|10479.1|10473.6|1
1647819660000|2022-03-20 23:41:00|10481.1|10473.1|10481.6|10473.6|10481.6|10475.1|10479.1|10472.6|3
1647819670000|2022-03-20 23:41:10|10479.1|10475.1|10479.1|10475.1|10479.1|10475.1|10479.1|10475.1|0
1647819680000|2022-03-20 23:41:20|10481.6|10473.6|10482.1|10474.1|10482.1|10474.1|10481.6|10473.6|3
1647819690000|2022-03-20 23:41:30|10482.6|10474.6|10482.6|10474.6|10482.6|10474.6|10482.1|10474.1|0
1647819710000|2022-03-20 23:41:50|10481.1|10477.1|10480.6|10476.6|10484.6|10478.1|10480.6|10475.6|1
1647819720000|2022-03-20 23:42:00|10480.1|10476.1|10481.6|10473.6|10481.6|10476.1|10479.1|10473.6|4
1647819730000|2022-03-20 23:42:10|10480.6|10476.6|10483.6|10475.6|10483.6|10476.6|10480.6|10475.6|3
1647819750000|2022-03-20 23:42:30|||||||||1
1647819760000|2022-03-20 23:42:40|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|10482.1|10478.1|0
1647819780000|2022-03-20 23:43:00|10481.6|10477.6|10481.6|10477.6|10481.6|10477.6|10481.6|10477.6|0
1647819790000|2022-03-20 23:43:10|10482.1|10478.1|10483.1|10479.1|10483.1|10479.1|10482.1|10478.1|1
1647819800000|2022-03-20 23:43:20|10483.6|10479.6|10484.6|10476.6|10484.6|10479.6|10482.6|10476.6|0
1647819820000|2022-03-20 23:43:40|10482.1|10478.1|10482.1|10478.1|10482.6|10478.6|10482.1|10478.1|1
1647819840000|2022-03-20 23:44:00|10483.6|10475.6|10481.1|10477.1|10483.6|10477.1|10480.6|10475.6|3
1647819850000|2022-03-20 23:44:10|10480.6|10476.6|10479.1|10475.1|10481.1|10477.1|10479.1|10475.1|5
1647819860000|2022-03-20 23:44:20|10478.6|10474.6|10478.1|10474.1|10478.6|10474.6|10478.1|10474.1|3
1647819870000|2022-03-20 23:44:30|10478.6|10474.6|10479.1|10475.1|10479.1|10475.1|10478.6|10474.6|0
1647819880000|2022-03-20 23:44:40|10480.6|10472.6|10478.1|10474.1|10480.6|10474.1|10476.1|10470.6|8
1647819890000|2022-03-20 23:44:50|10477.6|10473.6|10475.1|10471.1|10477.6|10473.6|10475.1|10471.1|3
1647819900000|2022-03-20 23:45:00|10474.6|10470.6|10474.6|10470.6|10474.6|10470.6|10474.1|10470.1|2
1647819910000|2022-03-20 23:45:10|10475.1|10471.1|10474.1|10470.1|10477.6|10472.6|10474.1|10468.6|5
1647819920000|2022-03-20 23:45:20|||||||||1
1647819930000|2022-03-20 23:45:30|10473.6|10469.6|10473.6|10469.6|10473.6|10469.6|10473.1|10469.1|3
1647819940000|2022-03-20 23:45:40|10473.1|10469.1|10473.6|10469.6|10473.6|10469.6|10473.1|10469.1|0
1647819950000|2022-03-20 23:45:50|10474.1|10470.1|10475.6|10471.6|10475.6|10471.6|10474.1|10470.1|6
1647819960000|2022-03-20 23:46:00|10475.1|10471.1|10475.6|10471.6|10475.6|10471.6|10474.6|10470.6|2
1647819980000|2022-03-20 23:46:20|10474.1|10470.1|10474.1|10470.1|10474.1|10470.1|10474.1|10470.1|6
1647819990000|2022-03-20 23:46:30|10473.6|10469.6|10474.1|10470.1|10474.1|10470.1|10473.6|10469.6|1
1647820000000|2022-03-20 23:46:40|10474.6|10470.6|10474.6|10470.6|10474.6|10470.6|10474.6|10470.6|1
1647820010000|2022-03-20 23:46:50|10474.1|10470.1|10473.6|10469.6|10474.6|10470.6|10473.6|10469.6|3
1647820020000|2022-03-20 23:47:00|10474.1|10470.1|10475.1|10471.1|10475.1|10471.1|10474.1|10470.1|2
1647820040000|2022-03-20 23:47:20|10474.1|10470.1|10473.6|10469.6|10474.1|10470.1|10473.6|10469.6|0
1647820050000|2022-03-20 23:47:30|10474.1|10470.1|10475.1|10471.1|10475.1|10471.1|10474.1|10470.1|3
1647820060000|2022-03-20 23:47:40|10475|10471|10477.5|10469.5|10477.5|10471.5|10475|10469.5|2
1647820070000|2022-03-20 23:47:50|10475|10471|10477|10473|10477.5|10473|10475|10469.5|3
1647820080000|2022-03-20 23:48:00|10478|10474|10478|10474|10478|10474|10478|10474|0
1647820100000|2022-03-20 23:48:20|10478.5|10474.5|10478.5|10474.5|10479|10475|10478|10474|1
1647820110000|2022-03-20 23:48:30|10479.5|10475.5|10478.5|10474.5|10480.5|10476.5|10478|10474|5
1647820120000|2022-03-20 23:48:40|10478|10474|10476|10472|10478.5|10474.5|10476|10469.5|9
1647820130000|2022-03-20 23:48:50|10479.5|10471.5|10477|10473|10480.5|10475|10477|10471.5|2
1647820140000|2022-03-20 23:49:00|10477.5|10473.5|10478|10474|10479.5|10474|10477|10470.5|2
1647820160000|2022-03-20 23:49:20|10480.5|10472.5|10479|10475|10481.5|10475|10477|10471.5|0
1647820170000|2022-03-20 23:49:30|10478.5|10474.5|10479.5|10475.5|10480|10476|10478.5|10474.5|1
1647820180000|2022-03-20 23:49:40|10479|10475|10477|10473|10479.5|10475.5|10477|10473|6
1647820190000|2022-03-20 23:49:50|10477.5|10473.5|10477.5|10473.5|10477.5|10473.5|10477|10473|0
1647820200000|2022-03-20 23:50:00|10477|10473|10476.5|10472.5|10477|10473|10476.5|10472.5|6
1647820220000|2022-03-20 23:50:20|10476|10472|10476|10472|10476|10472|10476|10472|1
1647820230000|2022-03-20 23:50:30|10476.5|10472.5|10476.5|10472.5|10476.5|10472.5|10476|10472|1
1647820240000|2022-03-20 23:50:40|10476|10472|10474.5|10470.5|10476|10472|10474|10470|5
1647820250000|2022-03-20 23:50:50|10475|10471|10476|10472|10477.5|10473.5|10475|10468.5|6
1647820260000|2022-03-20 23:51:00|10475.5|10471.5|10476.5|10468.5|10477.5|10471.5|10473.5|10468.5|2
1647820280000|2022-03-20 23:51:20|10475|10471|10477.5|10469.5|10477.5|10471|10475|10469.5|0
1647820290000|2022-03-20 23:51:30|10475|10471|10476.5|10472.5|10477.5|10472.5|10475|10469.5|0
1647820300000|2022-03-20 23:51:40|10475.5|10471.5|10476.5|10468.5|10476.5|10471.5|10475|10468.5|2
1647820310000|2022-03-20 23:51:50|10475|10471|10477.5|10469.5|10477.5|10471|10475|10469.5|1
1647820320000|2022-03-20 23:52:00|10475|10471|10477.5|10469.5|10477.5|10471|10475|10469.5|1
1647820330000|2022-03-20 23:52:10|||||||||5
1647820360000|2022-03-20 23:52:40|10476|10472|10475.5|10471.5|10476.5|10472.5|10475.5|10471.5|0
1647820380000|2022-03-20 23:53:00|10476|10472|10476|10472|10476|10472|10476|10472|0
1647820390000|2022-03-20 23:53:10|10476.5|10472.5|10477|10473|10477|10473|10476.5|10472.5|0
1647820400000|2022-03-20 23:53:20|10476|10472|10477|10473|10479.5|10473|10476|10471.5|0
1647820410000|2022-03-20 23:53:30|10478.5|10470.5|10473|10469|10478.5|10473|10472|10466.5|19
1647820420000|2022-03-20 23:53:40|10473.5|10469.5|10473.5|10469.5|10473.5|10469.5|10473.5|10469.5|1
1647820430000|2022-03-20 23:53:50|10473|10469|10472.5|10468.5|10473|10469|10472.5|10468.5|0
1647820440000|2022-03-20 23:54:00|10472|10468|10476.5|10468.5|10476.5|10469.5|10472|10468|7
1647820450000|2022-03-20 23:54:10|10473|10469|10476.5|10468.5|10476.5|10469|10473|10468.5|2
1647820460000|2022-03-20 23:54:20|10472.5|10470|10474|10470|10476.5|10470|10472.5|10468.5|2
1647820470000|2022-03-20 23:54:30|||||||||2
1647820480000|2022-03-20 23:54:40|10473.5|10469.5|10472.5|10468.5|10473.5|10469.5|10472.5|10468.5|2
1647820490000|2022-03-20 23:54:50|||||||||1
1647820510000|2022-03-20 23:55:10|10472|10468|10472|10468|10472|10468|10471|10467|2
1647820520000|2022-03-20 23:55:20|10474.5|10466.5|10477.5|10469.5|10477.5|10469.5|10474.5|10466.5|0
1647820530000|2022-03-20 23:55:30|10475|10471|10477.5|10469.5|10477.5|10471|10475|10469.5|0
1647820540000|2022-03-20 23:55:40|10475|10471|10473.5|10469.5|10475|10471|10473.5|10469.5|0
1647820550000|2022-03-20 23:55:50|||||||||1
1647820560000|2022-03-20 23:56:00|10473|10469|10473|10469|10473|10469|10473|10469|0
1647820570000|2022-03-20 23:56:10|10472.5|10468.5|10472.5|10468.5|10473|10469|10472.5|10468.5|0
1647820580000|2022-03-20 23:56:20|10473|10469|10470.5|10466.5|10473.5|10469|10470.5|10465.5|4
1647820590000|2022-03-20 23:56:30|10470|10466|10469.5|10465.5|10470.5|10466.5|10469.5|10465.5|3
1647820600000|2022-03-20 23:56:40|10470|10466|10469.5|10465.5|10470|10466|10469.5|10465.5|0
1647820610000|2022-03-20 23:56:50|||||||||1
1647820620000|2022-03-20 23:57:00|||||||||2
1647820640000|2022-03-20 23:57:20|10470|10466|10470.5|10466.5|10470.5|10466.5|10470|10466|1
1647820650000|2022-03-20 23:57:30|10471|10467|10470.5|10466.5|10471|10467|10470.5|10466.5|2
1647820660000|2022-03-20 23:57:40|10470|10466|10470|10466|10470.5|10466.5|10470|10466|3
1647820670000|2022-03-20 23:57:50|10469.5|10465.5|10469.5|10465.5|10469.5|10465.5|10469.5|10465.5|1
1647820680000|2022-03-20 23:58:00|10470|10466|10469.5|10465.5|10470|10466|10469.5|10465.5|0
1647820690000|2022-03-20 23:58:10|10468|10464|10473|10469|10473.5|10469|10468|10464|38
1647820700000|2022-03-20 23:58:20|||||||||5
1647820720000|2022-03-20 23:58:40|10473.5|10469.5|10474.5|10470.5|10474.5|10470.5|10473.5|10469.5|2
1647820730000|2022-03-20 23:58:50|10473.5|10469.5|10473.5|10469.5|10473.5|10469.5|10473|10469|1
1647820740000|2022-03-20 23:59:00|10473|10469|10473|10469|10473|10469|10473|10469|1
1647820760000|2022-03-20 23:59:20|10471|10467|10472.5|10468.5|10472.5|10468.5|10471|10467|3
1647820770000|2022-03-20 23:59:30|10472|10468|10472|10468|10472|10468|10470.5|10466.5|2
1647820790000|2022-03-20 23:59:50|10471.5|10467.5|10472.5|10468.5|10472.5|10468.5|10471.5|10467.5|0
1647820800000|2022-03-21 00:00:00|10472|10468|10482|10478|10483.5|10478|10472|10468|18
1647820810000|2022-03-21 00:00:10|10484|10480|10491.5|10487.5|10492.5|10487.5|10484|10480|23
1647820820000|2022-03-21 00:00:20|10492.5|10484.5|10491|10487|10492.5|10487|10489.5|10484.5|3
1647820830000|2022-03-21 00:00:30|10492.5|10488.5|10536.5|10528.5|10546|10539.5|10492|10488|289
1647820840000|2022-03-21 00:00:40|10535|10531|10525.5|10521.5|10536.5|10531|10525.5|10521.5|16
1647820850000|2022-03-21 00:00:50|10525|10521|10518.5|10510.5|10525|10521|10505|10499|35
1647820860000|2022-03-21 00:01:00|10520.5|10512.5|10515|10511|10521.5|10516.5|10515|10507|23
1647820870000|2022-03-21 00:01:10|10519.5|10511.5|10528.5|10520.5|10530|10522|10515.5|10508.5|22
1647820880000|2022-03-21 00:01:20|10527|10523|10526.5|10518.5|10529.5|10523|10523|10516|18
1647820890000|2022-03-21 00:01:30|10527.5|10519.5|10525.5|10517.5|10527.5|10519.5|10522|10516.5|7
1647820900000|2022-03-21 00:01:40|10526.5|10518.5|10530.5|10526.5|10536.5|10528.5|10523.5|10517.5|12
1647820910000|2022-03-21 00:01:50|10531.5|10523.5|10525.5|10521.5|10531.5|10525|10525.5|10521.5|7
1647820920000|2022-03-21 00:02:00|10525|10521|10516|10512|10525|10521|10514.5|10510.5|17
1647820930000|2022-03-21 00:02:10|10519.5|10511.5|10516.5|10508.5|10520.5|10515.5|10516|10508.5|8
1647820940000|2022-03-21 00:02:20|10513|10509|10529|10525|10531.5|10525|10513|10508.5|22
1647820950000|2022-03-21 00:02:30|10531.5|10523.5|10530.5|10522.5|10531.5|10526|10527.5|10522.5|7
1647820960000|2022-03-21 00:02:40|10529|10525|10534|10530|10536.5|10530|10529|10525|24
1647820970000|2022-03-21 00:02:50|10536.5|10528.5|10543.5|10535.5|10545.5|10540.5|10535|10528.5|14
1647820980000|2022-03-21 00:03:00|10541.5|10537.5|10541.5|10533.5|10546.5|10541|10537.5|10531|29
1647820990000|2022-03-21 00:03:10|10541|10533|10545.5|10537.5|10545.5|10540.5|10534|10528.5|22
1647821000000|2022-03-21 00:03:20|10543|10539|10541.5|10537.5|10543|10539|10541.5|10537.5|4
1647821010000|2022-03-21 00:03:30|10541|10537|10540.5|10536.5|10543.5|10537.5|10539.5|10535.5|10
1647821020000|2022-03-21 00:03:40|10540|10536|10548|10544|10548|10544|10540|10536|38
1647821030000|2022-03-21 00:03:50|10547|10543|10544.5|10540.5|10547.5|10543.5|10544.5|10537.5|7
1647821040000|2022-03-21 00:04:00|10544|10540|10547|10543|10547|10543|10544|10540|9
1647821050000|2022-03-21 00:04:10|10546.5|10542.5|10558.5|10550.5|10559.5|10554|10546.5|10539.5|102
1647821060000|2022-03-21 00:04:20|10556|10552|10552.5|10544.5|10556.5|10552.5|10549|10543.5|14
1647821070000|2022-03-21 00:04:30|10552|10548|10554.5|10546.5|10557|10552|10549|10543.5|18
1647821080000|2022-03-21 00:04:40|10553|10549|10554.5|10546.5|10554.5|10549.5|10550.5|10546.5|5
1647821090000|2022-03-21 00:04:50|10551.5|10547.5|10549.5|10541.5|10553.5|10547.5|10547|10541.5|9
1647821100000|2022-03-21 00:05:00|10547|10543|10549|10545|10549|10545|10546.5|10542.5|5
1647821110000|2022-03-21 00:05:10|10550|10546|10555.5|10547.5|10555.5|10549|10549.5|10545.5|7
1647821120000|2022-03-21 00:05:20|10551.5|10551|10557|10553|10560.5|10553|10551.5|10549.5|6
1647821130000|2022-03-21 00:05:30|10556|10552|10558.5|10554.5|10559.5|10554.5|10556|10549|12
1647821140000|2022-03-21 00:05:40|10559|10555|10559|10555|10560.5|10556.5|10559|10555|2
1647821150000|2022-03-21 00:05:50|10560|10556|10541.5|10533.5|10565.5|10560|10537|10529.5|60
1647821160000|2022-03-21 00:06:00|10543.5|10535.5|10551.5|10547.5|10555|10549.5|10542|10535.5|9
1647821170000|2022-03-21 00:06:10|10557.5|10549.5|10558.5|10554.5|10558.5|10554.5|10553|10546.5|12
1647821180000|2022-03-21 00:06:20|10559|10555|10558.5|10554.5|10563.5|10556.5|10558|10552.5|9
1647821190000|2022-03-21 00:06:30|10557.5|10553.5|10555|10551|10557.5|10553.5|10554|10547.5|9
1647821200000|2022-03-21 00:06:40|10556.5|10548.5|10562.5|10554.5|10562.5|10556|10556|10548.5|16
1647821210000|2022-03-21 00:06:50|10567|10559|10558|10554|10567|10559|10558|10553.5|30
1647821220000|2022-03-21 00:07:00|10556|10552|10559.5|10551.5|10560.5|10554|10556|10550.5|15
1647821230000|2022-03-21 00:07:10|10557|10553|10553.5|10545.5|10557|10553|10551|10545.5|12
1647821240000|2022-03-21 00:07:20|10552|10548|10547|10543|10555|10549|10547|10542.5|11
1647821250000|2022-03-21 00:07:30|10548|10544|10548|10544|10551.5|10545.5|10547.5|10542.5|7
1647821260000|2022-03-21 00:07:40|10547.5|10543.5|10547.5|10543.5|10547.5|10543.5|10547.5|10543.5|0
1647821270000|2022-03-21 00:07:50|10545|10539.5|10550|10542|10551|10546|10545|10539.5|7
1647821280000|2022-03-21 00:08:00|10549.5|10541.5|10543|10539|10549.5|10543|10543|10539|12
1647821290000|2022-03-21 00:08:10|10543.5|10535.5|10540|10536|10543.5|10537|10540|10534.5|9
1647821300000|2022-03-21 00:08:20|10540.5|10536.5|10541|10537|10541.5|10537.5|10538.5|10534.5|12
1647821310000|2022-03-21 00:08:30|10540.5|10536.5|10546.5|10538.5|10548.5|10542|10540.5|10536.5|7
1647821320000|2022-03-21 00:08:40|10545|10541|10546.5|10538.5|10546.5|10541|10543|10537.5|7
1647821330000|2022-03-21 00:08:50|10546.4|10538.4|10545.9|10537.9|10546.5|10541.9|10545.4|10537.9|12
1647821340000|2022-03-21 00:09:00|10546.4|10538.4|10544.9|10540.9|10546.4|10540.9|10543.9|10538.4|5
1647821350000|2022-03-21 00:09:10|10552.9|10544.9|10552.4|10544.4|10552.9|10544.9|10552.4|10544.4|1
1647821360000|2022-03-21 00:09:20|10549.9|10545.9|10550.9|10546.9|10552.4|10546.9|10549.9|10544.4|1
1647821370000|2022-03-21 00:09:30|10550.4|10546.4|10549.4|10545.4|10550.4|10546.4|10549.4|10545.4|3
1647821380000|2022-03-21 00:09:40|10547.4|10539.4|10548.4|10540.4|10548.4|10540.9|10544.4|10538.4|9
1647821390000|2022-03-21 00:09:50|10547.9|10539.9|10549.4|10541.4|10551.4|10543.4|10546.4|10539.9|6
1647821400000|2022-03-21 00:10:00|10546.9|10542.9|10547.9|10543.9|10549.4|10545.4|10546.9|10540.9|1
1647821410000|2022-03-21 00:10:10|10548.4|10544.4|10547.4|10543.4|10548.4|10544.4|10546.9|10542.9|3
1647821420000|2022-03-21 00:10:20|10546.9|10542.9|10549.9|10545.9|10549.9|10545.9|10546.9|10542.9|6
1647821430000|2022-03-21 00:10:30|10550.4|10546.4|10549.9|10545.9|10550.4|10546.4|10549.9|10545.9|2
1647821440000|2022-03-21 00:10:40|10551.4|10543.4|10548.9|10544.9|10551.4|10546.4|10548.9|10543.4|1
1647821450000|2022-03-21 00:10:50|10549.4|10545.4|10552.9|10548.9|10554.4|10548.9|10549.4|10544.4|5
1647821460000|2022-03-21 00:11:00|10553.4|10549.4|10557.4|10549.4|10558.4|10551.9|10553.4|10548.4|14
1647821470000|2022-03-21 00:11:10|10554.9|10550.9|10556.4|10548.4|10556.4|10550.9|10552.4|10547.4|5
1647821480000|2022-03-21 00:11:20|10554.9|10550.9|10553.9|10549.9|10556.9|10550.9|10553.9|10548.4|3
1647821490000|2022-03-21 00:11:30|10554.4|10550.4|10554.9|10550.9|10554.9|10550.9|10554.4|10550.4|1
1647821500000|2022-03-21 00:11:40|10556.4|10548.4|10548.9|10544.9|10556.4|10549.9|10548.9|10544.9|12
1647821510000|2022-03-21 00:11:50|10548.4|10544.4|10549.9|10545.9|10552.4|10545.9|10545.9|10541.4|28
1647821520000|2022-03-21 00:12:00|10548.9|10544.9|10548.9|10544.9|10548.9|10544.9|10548.4|10544.4|5
1647821530000|2022-03-21 00:12:10|10548.4|10544.4|10546.9|10542.9|10548.4|10544.4|10546.4|10542.4|5
1647821550000|2022-03-21 00:12:30|10552.4|10544.4|10549.9|10545.9|10552.4|10545.9|10549.9|10544.4|3
1647821560000|2022-03-21 00:12:40|10551.4|10543.4|10551.4|10543.4|10551.4|10545.9|10547.4|10543.4|2
1647821570000|2022-03-21 00:12:50|10549.9|10545.9|10549.9|10545.9|10554.4|10547.4|10549.9|10545.9|4
1647821580000|2022-03-21 00:13:00|10548.9|10544.9|10550.9|10546.9|10550.9|10546.9|10548.9|10544.9|2
1647821600000|2022-03-21 00:13:20|10551.4|10547.4|10553.9|10549.9|10556.4|10549.9|10551.4|10546.4|4
1647821610000|2022-03-21 00:13:30|10552.9|10548.9|10556.4|10548.4|10556.4|10548.9|10551.4|10546.4|6
1647821620000|2022-03-21 00:13:40|10554.9|10550.9|10554.4|10550.4|10554.9|10550.9|10554.4|10550.4|0
1647821630000|2022-03-21 00:13:50|10554.9|10550.9|10553.9|10549.9|10554.9|10550.9|10553.9|10549.9|2
1647821640000|2022-03-21 00:14:00|10552.9|10548.9|10552.4|10548.4|10552.9|10548.9|10552.4|10548.4|2
1647821650000|2022-03-21 00:14:10|10551.4|10547.4|10550.9|10546.9|10551.4|10547.4|10550.9|10546.9|1
1647821660000|2022-03-21 00:14:20|10550.4|10546.4|10550.9|10546.9|10550.9|10546.9|10550.4|10546.4|1
1647821670000|2022-03-21 00:14:30|10551.9|10547.9|10553.9|10549.9|10556.9|10550.9|10551.9|10545.4|4
1647821680000|2022-03-21 00:14:40|10555.4|10547.4|10552.9|10548.9|10555.4|10548.9|10552.9|10547.4|1
1647821690000|2022-03-21 00:14:50|10551.9|10547.9|10552.9|10548.9|10554.4|10548.9|10550.9|10546.4|2
1647821700000|2022-03-21 00:15:00|10553.4|10549.4|10556.9|10552.9|10559.9|10555.4|10553.4|10549.4|9
1647821710000|2022-03-21 00:15:10|10559.4|10551.4|10563.9|10559.9|10563.9|10559.9|10557.9|10551.4|27
1647821720000|2022-03-21 00:15:20|10563.4|10559.4|10563.4|10559.4|10563.4|10559.4|10562.9|10558.9|9
1647821730000|2022-03-21 00:15:30|10564.4|10560.4|10563.9|10559.9|10567.4|10562.4|10563.4|10558.4|14
1647821740000|2022-03-21 00:15:40|10566.4|10558.4|10567.4|10559.4|10567.4|10561.4|10564.4|10558.4|1
1647821750000|2022-03-21 00:15:50|10566.9|10562.9|10568.4|10564.4|10570.4|10565.4|10564.4|10559.4|33
1647821760000|2022-03-21 00:16:00|10567.9|10563.9|10566.4|10558.4|10569.4|10563.9|10564.9|10558.4|11
1647821770000|2022-03-21 00:16:10|10565.9|10561.9|10543.9|10539.9|10567.4|10561.9|10543.9|10539.9|130
1647821780000|2022-03-21 00:16:20|10548.4|10540.4|10550.9|10546.9|10553.9|10546.9|10546.9|10539.9|12
1647821790000|2022-03-21 00:16:30|10553.4|10545.4|10553.4|10545.4|10553.4|10548.4|10551.9|10545.4|2
1647821800000|2022-03-21 00:16:40|10550.4|10546.4|10547.9|10543.9|10553.4|10547.9|10546.9|10541.4|15
1647821810000|2022-03-21 00:16:50|10549.4|10541.4|10545.9|10541.9|10550.4|10543.9|10545.9|10541.4|9
1647821820000|2022-03-21 00:17:00|10546.4|10542.4|10546.4|10542.4|10547.4|10542.4|10544.9|10539.4|6
1647821830000|2022-03-21 00:17:10|10549.4|10541.4|10549.9|10545.9|10551.4|10545.9|10548.9|10541.4|2
1647821840000|2022-03-21 00:17:20|10549.4|10545.4|10549.9|10545.9|10549.9|10545.9|10549.4|10545.4|0
1647821860000|2022-03-21 00:17:40|||||||||1
1647821870000|2022-03-21 00:17:50|10548.9|10544.9|10546.4|10542.4|10549.4|10544.9|10546.4|10541.4|10
1647821880000|2022-03-21 00:18:00|10550.4|10544.9|10550.4|10546.4|10550.4|10546.4|10547.4|10543.4|4
1647821890000|2022-03-21 00:18:10|10549.9|10545.9|10549.9|10545.9|10549.9|10545.9|10549.9|10545.9|0
1647821900000|2022-03-21 00:18:20|10550.4|10546.4|10550.4|10546.4|10550.4|10546.4|10550.4|10546.4|2
1647821910000|2022-03-21 00:18:30|10552.4|10548.4|10556.4|10552.4|10557.9|10553.9|10552.4|10548.4|13
1647821920000|2022-03-21 00:18:40|10555.9|10551.9|10556.4|10552.4|10558.4|10552.9|10555.4|10550.4|3
1647821930000|2022-03-21 00:18:50|10556.9|10552.9|10551.4|10547.4|10559.4|10553.9|10551.4|10547.4|5
1647821940000|2022-03-21 00:19:00|10550.9|10546.9|10551.4|10547.4|10551.4|10547.4|10550.4|10546.4|1
1647821950000|2022-03-21 00:19:10|10551.9|10547.9|10551.9|10547.9|10553.4|10549.4|10551.9|10547.9|5
1647821960000|2022-03-21 00:19:20|10551.4|10547.4|10550.9|10546.9|10551.4|10547.4|10550.9|10546.9|1
1647821970000|2022-03-21 00:19:30|10550.4|10546.4|10549.9|10545.9|10550.4|10546.4|10548.4|10544.4|16
1647821980000|2022-03-21 00:19:40|10547.4|10543.4|10549.9|10545.9|10549.9|10545.9|10547.4|10543.4|10
1647821990000|2022-03-21 00:19:50|10547.4|10543.4|10547.9|10543.9|10549.4|10545.4|10546.4|10542.4|18
1647822000000|2022-03-21 00:20:00|10549.4|10541.4|10543.9|10539.9|10549.4|10543.9|10541.9|10537.4|34
1647822010000|2022-03-21 00:20:10|10543.4|10539.4|10543.4|10539.4|10546.4|10539.9|10543.4|10538.4|4
1647822020000|2022-03-21 00:20:20|10542.9|10538.9|10549.4|10545.4|10549.4|10545.4|10542.9|10538.9|2
1647822030000|2022-03-21 00:20:30|10549.9|10545.9|10550.4|10546.4|10552.9|10548.9|10549.9|10545.9|12
1647822040000|2022-03-21 00:20:40|10551.4|10547.4|10552.9|10548.9|10552.9|10548.9|10551.4|10547.4|8
1647822050000|2022-03-21 00:20:50|10553.4|10549.4|10549.4|10545.4|10554.4|10549.4|10549.4|10544.4|12
1647822060000|2022-03-21 00:21:00|10546.9|10541.4|10546.9|10542.9|10546.9|10542.9|10546.9|10541.4|0
1647822070000|2022-03-21 00:21:10|10549.4|10541.4|10548.9|10544.9|10549.4|10545.4|10546.9|10541.4|0
1647822080000|2022-03-21 00:21:20|10549.4|10545.4|10549.9|10545.9|10549.9|10545.9|10549.4|10545.4|1
1647822090000|2022-03-21 00:21:30|10550.4|10546.4|10553.4|10549.4|10553.4|10549.4|10550.4|10546.4|9
1647822100000|2022-03-21 00:21:40|10552.9|10548.9|10552.9|10548.9|10552.9|10548.9|10552.9|10548.9|0
1647822110000|2022-03-21 00:21:50|10552.4|10548.4|10546.4|10542.4|10552.4|10548.4|10546.4|10541.4|5
1647822120000|2022-03-21 00:22:00|10549.4|10541.4|10544.9|10540.9|10549.4|10542.4|10544.9|10540.4|1
1647822130000|2022-03-21 00:22:10|10544.4|10540.4|10540.4|10536.4|10544.4|10540.4|10540.4|10536.4|11
1647822140000|2022-03-21 00:22:20|10539.9|10535.9|10541.4|10537.4|10541.4|10537.4|10538.4|10534.4|6
1647822150000|2022-03-21 00:22:30|10545.9|10537.9|10541.9|10537.9|10545.9|10538.9|10541.4|10537.4|3
1647822160000|2022-03-21 00:22:40|10541.4|10537.4|10540.9|10536.9|10541.4|10537.4|10540.9|10536.9|3
1647822170000|2022-03-21 00:22:50|10539.4|10535.4|10540.4|10536.4|10540.4|10536.4|10539.4|10535.4|12
1647822180000|2022-03-21 00:23:00|10543.4|10535.4|10543.4|10535.4|10543.4|10535.4|10543.4|10535.4|1
1647822190000|2022-03-21 00:23:10|10542.9|10534.9|10543.4|10535.4|10543.4|10537.9|10541.9|10534.4|6
1647822200000|2022-03-21 00:23:20|||||||||1
1647822210000|2022-03-21 00:23:30|10540.9|10536.9|10527.9|10523.9|10542.4|10537.4|10526.4|10522.4|31
1647822220000|2022-03-21 00:23:40|10528.4|10524.4|10530.4|10522.4|10532.4|10526.4|10528.4|10522.4|7
1647822230000|2022-03-21 00:23:50|10527.9|10523.9|10527.9|10519.9|10530.4|10523.9|10524.9|10519.9|15
1647822240000|2022-03-21 00:24:00|10527.4|10519.4|10520.9|10516.9|10527.4|10520.9|10518.9|10514.9|15
1647822250000|2022-03-21 00:24:10|10523.4|10515.4|10526.9|10522.9|10526.9|10522.9|10522.9|10515.4|2
1647822260000|2022-03-21 00:24:20|10525.9|10521.9|10526.9|10522.9|10528.4|10522.9|10524.4|10520.4|8
1647822270000|2022-03-21 00:24:30|10525.9|10521.9|10526.9|10522.9|10528.4|10522.9|10524.9|10520.4|8
1647822290000|2022-03-21 00:24:50|10529.4|10525.4|10530.9|10526.9|10536.4|10529.9|10529.4|10525.4|17
1647822300000|2022-03-21 00:25:00|10531.4|10527.4|10532.9|10528.9|10535.3|10528.9|10530.9|10526.4|1
1647822310000|2022-03-21 00:25:10|10533.3|10529.3|10533.8|10529.8|10533.8|10529.8|10533.3|10529.3|0
1647822330000|2022-03-21 00:25:30|10533.3|10529.3|10533.8|10529.8|10533.8|10529.8|10533.3|10529.3|0
1647822340000|2022-03-21 00:25:40|10533.3|10529.3|10533.3|10529.3|10533.3|10529.3|10533.3|10529.3|0
1647822350000|2022-03-21 00:25:50|10534.3|10530.3|10536.3|10528.3|10538.3|10532.8|10532.8|10526.3|8
1647822360000|2022-03-21 00:26:00|10534.8|10530.8|10536.8|10532.8|10539.3|10534.3|10534.8|10530.3|5
1647822370000|2022-03-21 00:26:10|10537.3|10533.3|10537.8|10533.8|10537.8|10533.8|10537.3|10533.3|2
1647822380000|2022-03-21 00:26:20|10538.3|10534.3|10537.3|10533.3|10541.3|10534.3|10537.3|10532.3|6
1647822390000|2022-03-21 00:26:30|10536.8|10532.8|10533.8|10529.8|10536.8|10532.8|10533.8|10528.3|2
1647822410000|2022-03-21 00:26:50|10535.3|10531.3|10534.3|10530.3|10535.3|10531.3|10533.8|10529.8|1
1647822420000|2022-03-21 00:27:00|10533.8|10529.8|10533.8|10529.8|10533.8|10529.8|10533.8|10529.8|1
1647822450000|2022-03-21 00:27:30|10533.3|10529.3|10536.3|10528.3|10536.3|10529.8|10533.3|10528.3|1
1647822460000|2022-03-21 00:27:40|10534.8|10530.8|10538.3|10530.3|10538.3|10531.8|10534.8|10529.3|1
1647822470000|2022-03-21 00:27:50|10535.8|10531.8|10535.8|10531.8|10535.8|10531.8|10535.8|10531.8|2
1647822480000|2022-03-21 00:28:00|10537.3|10533.3|10537.3|10533.3|10537.3|10533.3|10536.8|10532.8|0
1647822500000|2022-03-21 00:28:20|10537.8|10533.8|10537.3|10533.3|10537.8|10533.8|10537.3|10533.3|2
1647822510000|2022-03-21 00:28:30|10536.8|10532.8|10536.8|10532.8|10536.8|10532.8|10536.8|10532.8|0
1647822520000|2022-03-21 00:28:40|10537.3|10533.3|10539.8|10535.8|10542.3|10536.8|10537.3|10533.3|3
1647822550000|2022-03-21 00:29:10|10539.3|10535.3|10533.3|10525.3|10539.3|10535.3|10530.3|10525.3|33
1647822560000|2022-03-21 00:29:20|10530.8|10526.8|10529.8|10525.8|10532.8|10526.8|10529.8|10524.3|10
1647822570000|2022-03-21 00:29:30|10531.3|10523.3|10531.3|10523.3|10534.3|10526.3|10529.8|10523.3|5
1647822580000|2022-03-21 00:29:40|10529.8|10525.8|10530.8|10526.8|10533.8|10526.8|10529.8|10524.3|2
1647822590000|2022-03-21 00:29:50|10529.8|10525.8|10533.3|10525.3|10533.3|10525.8|10529.8|10525.3|2
1647822610000|2022-03-21 00:30:10|10530.8|10526.8|10533.3|10525.3|10533.8|10526.8|10530.8|10525.3|0
1647822620000|2022-03-21 00:30:20|10530.8|10526.8|10535.3|10527.3|10535.8|10527.8|10530.8|10525.3|2
1647822630000|2022-03-21 00:30:30|10532.3|10528.3|10533.8|10525.8|10533.8|10528.3|10530.8|10525.3|2
1647822640000|2022-03-21 00:30:40|10533.3|10525.3|10533.3|10525.3|10533.8|10525.8|10533.3|10525.3|3
1647822650000|2022-03-21 00:30:50|10530.3|10526.3|10530.3|10526.3|10530.3|10526.3|10530.3|10526.3|0
1647822660000|2022-03-21 00:31:00|10530.8|10526.8|10531.8|10523.8|10533.3|10526.8|10528.8|10523.3|9
1647822670000|2022-03-21 00:31:10|10531.3|10523.3|10529.8|10525.8|10531.3|10525.8|10527.3|10523.3|3
1647822680000|2022-03-21 00:31:20|10530.8|10526.8|10530.3|10526.3|10530.8|10526.8|10530.3|10526.3|0
1647822690000|2022-03-21 00:31:30|10529.8|10525.8|10531.3|10523.3|10531.3|10525.8|10529.8|10523.3|3
1647822700000|2022-03-21 00:31:40|10528.8|10524.8|10527.3|10523.3|10528.8|10524.8|10527.3|10523.3|3
1647822710000|2022-03-21 00:31:50|10527.8|10523.8|10527.8|10523.8|10527.8|10523.8|10527.8|10523.8|1
1647822720000|2022-03-21 00:32:00|10527.3|10523.3|10529.8|10525.8|10532.3|10525.8|10527.3|10522.3|2
1647822730000|2022-03-21 00:32:10|10530.3|10526.3|10532.8|10528.8|10532.8|10528.8|10530.3|10526.3|2
1647822740000|2022-03-21 00:32:20|10534.8|10530.8|10538.3|10530.3|10538.3|10531.8|10534.8|10530.3|5
1647822750000|2022-03-21 00:32:30|10535.3|10531.3|10535.3|10531.3|10535.3|10531.3|10535.3|10531.3|0
1647822760000|2022-03-21 00:32:40|10538.3|10530.3|10534.3|10526.3|10538.3|10531.3|10532.8|10526.3|8
1647822770000|2022-03-21 00:32:50|10531.3|10527.3|10530.3|10526.3|10531.3|10527.3|10530.3|10526.3|0
1647822780000|2022-03-21 00:33:00|10530.8|10526.8|10535.3|10527.3|10535.3|10527.3|10530.8|10526.8|2
1647822790000|2022-03-21 00:33:10|10533.8|10529.8|10539.3|10531.3|10539.3|10531.3|10533.8|10529.8|1
1647822800000|2022-03-21 00:33:20|10537.8|10533.8|10541.8|10537.8|10543.3|10537.8|10537.8|10533.3|8
1647822810000|2022-03-21 00:33:30|10542.3|10538.3|10544.8|10540.8|10546.3|10541.3|10542.3|10537.8|11
1647822820000|2022-03-21 00:33:40|10544.3|10540.3|10545.8|10541.8|10548.3|10541.8|10540.8|10534.8|13
1647822830000|2022-03-21 00:33:50|10546.3|10542.3|10544.8|10540.8|10547.3|10543.3|10544.8|10539.3|3
1647822840000|2022-03-21 00:34:00|10543.8|10539.8|10544.3|10540.3|10546.3|10542.3|10543.8|10538.3|3
1647822850000|2022-03-21 00:34:10|10544.8|10540.8|10544.8|10540.8|10544.8|10540.8|10544.8|10540.8|0
1647822870000|2022-03-21 00:34:30|10545.3|10541.3|10544.3|10540.3|10546.8|10542.8|10544.3|10540.3|5
1647822880000|2022-03-21 00:34:40|10543.8|10539.8|10544.3|10540.3|10544.3|10540.3|10543.8|10539.8|1
1647822890000|2022-03-21 00:34:50|10545.3|10541.3|10545.8|10541.8|10547.3|10541.8|10543.8|10539.3|5
1647822900000|2022-03-21 00:35:00|10548.3|10540.3|10544.8|10540.8|10548.3|10541.8|10544.8|10539.3|11
1647822910000|2022-03-21 00:35:10|10547.3|10539.3|10546.8|10542.8|10548.3|10542.8|10545.8|10539.3|5
1647822920000|2022-03-21 00:35:20|10547.3|10539.3|10544.3|10540.3|10547.3|10540.8|10544.3|10539.3|1
1647822940000|2022-03-21 00:35:40|10544.8|10540.8|10546.8|10542.8|10548.3|10543.8|10544.8|10540.3|4
1647822950000|2022-03-21 00:35:50|10548.3|10540.3|10548.3|10540.3|10548.3|10540.3|10548.3|10540.3|2
1647822960000|2022-03-21 00:36:00|10549.3|10541.3|10549.8|10545.8|10549.8|10545.8|10548.8|10541.3|8
1647822970000|2022-03-21 00:36:10|10550.3|10546.3|10550.3|10546.3|10550.3|10546.3|10550.3|10546.3|1
1647822980000|2022-03-21 00:36:20|10550.8|10546.8|10551.8|10547.8|10556.3|10550.8|10550.8|10546.3|27
1647822990000|2022-03-21 00:36:30|10555.3|10547.3|10546.8|10542.8|10555.3|10549.3|10546.8|10540.3|10
1647823000000|2022-03-21 00:36:40|10545.8|10541.8|10545.3|10541.3|10546.8|10542.8|10545.3|10541.3|2
1647823010000|2022-03-21 00:36:50|10544.8|10540.8|10545.3|10541.3|10545.3|10541.3|10544.8|10540.8|4
1647823020000|2022-03-21 00:37:00|10544.8|10540.8|10545.8|10541.8|10545.8|10541.8|10544.8|10540.8|3
1647823030000|2022-03-21 00:37:10|10545.3|10541.3|10549.3|10545.3|10550.3|10545.3|10545.3|10541.3|3
1647823060000|2022-03-21 00:37:40|10545.8|10541.8|10544.8|10540.8|10547.3|10541.8|10544.8|10539.3|4
1647823070000|2022-03-21 00:37:50|10546.3|10538.3|10544.3|10540.3|10546.3|10540.3|10543.8|10538.3|3
1647823080000|2022-03-21 00:38:00|10544.8|10540.8|10545.3|10541.3|10545.3|10541.3|10544.8|10540.8|2
1647823120000|2022-03-21 00:38:40|10539.8|10535.8|10539.3|10535.3|10539.8|10535.8|10539.3|10535.3|2
1647823130000|2022-03-21 00:38:50|10538.3|10530.3|10536.3|10528.3|10538.3|10531.8|10534.8|10528.3|4
1647823140000|2022-03-21 00:39:00|10533.8|10529.8|10532.8|10528.8|10536.3|10530.8|10530.8|10525.3|21
1647823150000|2022-03-21 00:39:10|10534.3|10526.3|10527.8|10523.8|10534.3|10526.8|10527.8|10523.8|8
1647823160000|2022-03-21 00:39:20|10530.3|10522.3|10527.3|10519.3|10530.3|10524.8|10524.8|10519.3|21
1647823170000|2022-03-21 00:39:30|10524.8|10520.8|10527.3|10523.3|10527.3|10523.3|10524.8|10520.8|3
1647823180000|2022-03-21 00:39:40|10527.8|10523.8|10524.8|10520.8|10528.3|10524.3|10524.3|10520.3|8
1647823190000|2022-03-21 00:39:50|10523.8|10519.8|10523.8|10519.8|10523.8|10519.8|10523.3|10519.3|3
1647823200000|2022-03-21 00:40:00|10523.3|10519.3|10515.8|10511.8|10524.8|10520.8|10512.8|10508.8|36
1647823210000|2022-03-21 00:40:10|10519.3|10511.3|10515.3|10511.3|10519.3|10512.8|10514.8|10510.3|10
1647823220000|2022-03-21 00:40:20|10515.8|10511.8|10516.8|10512.8|10520.3|10514.3|10515.3|10511.3|9
1647823230000|2022-03-21 00:40:30|10519.3|10511.3|10505.8|10501.8|10519.3|10512.8|10505.3|10501.3|37
1647823240000|2022-03-21 00:40:40|10505.3|10501.3|10505.8|10501.8|10510.3|10504.8|10504.8|10500.3|14
1647823250000|2022-03-21 00:40:50|10508.3|10500.3|10506.3|10502.3|10508.3|10502.3|10500.3|10495.3|31
1647823260000|2022-03-21 00:41:00|10507.3|10499.3|10502.8|10498.8|10507.3|10500.8|10499.3|10495.3|16
1647823270000|2022-03-21 00:41:10|10503.8|10499.8|10506.3|10502.3|10510.3|10503.8|10503.8|10498.3|7
1647823280000|2022-03-21 00:41:20|10509.3|10501.3|10503.8|10499.8|10509.3|10503.8|10501.3|10497.3|19
1647823290000|2022-03-21 00:41:30|10503.7|10499.7|10503.2|10499.2|10506.2|10499.7|10503.2|10498.2|1
1647823300000|2022-03-21 00:41:40|10506.2|10498.2|10506.7|10502.7|10511.7|10507.7|10505.7|10498.2|15
1647823310000|2022-03-21 00:41:50|10505.7|10501.7|10506.7|10502.7|10512.2|10506.2|10505.7|10501.7|8
1647823320000|2022-03-21 00:42:00|10507.7|10503.7|10511.7|10507.7|10511.7|10507.7|10507.7|10503.7|3
1647823330000|2022-03-21 00:42:10|10512.2|10508.2|10517.2|10509.2|10517.2|10511.2|10512.2|10508.2|4
1647823340000|2022-03-21 00:42:20|10515.7|10511.7|10519.2|10511.2|10519.7|10512.7|10515.7|10509.2|4
1647823350000|2022-03-21 00:42:30|10516.7|10512.7|10510.7|10506.7|10518.2|10512.7|10510.7|10503.7|6
1647823360000|2022-03-21 00:42:40|10514.2|10506.2|10514.7|10510.7|10516.2|10510.7|10513.7|10506.2|8
1647823370000|2022-03-21 00:42:50|||||||||1
1647823380000|2022-03-21 00:43:00|10515.2|10511.2|10519.2|10515.2|10520.2|10515.2|10515.2|10511.2|6
1647823390000|2022-03-21 00:43:10|10516.7|10512.7|10512.7|10508.7|10516.7|10512.7|10512.7|10508.7|7
1647823400000|2022-03-21 00:43:20|10512.2|10508.2|10512.2|10508.2|10512.2|10508.2|10512.2|10508.2|0
1647823410000|2022-03-21 00:43:30|||||||||1
1647823420000|2022-03-21 00:43:40|10512.7|10508.7|10514.2|10510.2|10517.2|10510.2|10512.7|10507.2|3
1647823430000|2022-03-21 00:43:50|10513.7|10509.7|10514.2|10510.2|10514.2|10510.2|10513.7|10509.7|0
1647823440000|2022-03-21 00:44:00|10514.7|10510.7|10514.7|10510.7|10514.7|10510.7|10514.7|10510.7|1
1647823450000|2022-03-21 00:44:10|10514.2|10510.2|10513.2|10505.2|10514.2|10510.2|10506.7|10502.7|24
1647823460000|2022-03-21 00:44:20|10510.2|10506.2|10510.2|10506.2|10510.2|10506.2|10510.2|10506.2|0
1647823470000|2022-03-21 00:44:30|10509.7|10505.7|10514.7|10510.7|10517.2|10510.7|10509.7|10504.2|3
1647823480000|2022-03-21 00:44:40|10517.2|10509.2|10516.7|10512.7|10518.2|10512.7|10514.7|10509.2|12
1647823490000|2022-03-21 00:44:50|10516.2|10512.2|10516.2|10512.2|10519.2|10513.2|10515.2|10511.2|7
1647823500000|2022-03-21 00:45:00|10516.7|10512.7|10527.7|10523.7|10533.7|10526.7|10516.7|10512.7|18
1647823510000|2022-03-21 00:45:10|10527.2|10523.2|10525.7|10521.7|10528.7|10524.7|10525.7|10521.7|6
1647823520000|2022-03-21 00:45:20|||||||||1
1647823530000|2022-03-21 00:45:30|10526.7|10522.7|10526.7|10522.7|10526.7|10522.7|10526.7|10522.7|4
1647823540000|2022-03-21 00:45:40|10528.2|10524.2|10537.7|10533.7|10542.2|10537.7|10528.2|10524.2|30
1647823550000|2022-03-21 00:45:50|10536.7|10528.7|10530.7|10526.7|10537.7|10533.7|10530.7|10526.7|13
1647823560000|2022-03-21 00:46:00|10533.2|10525.2|10522.2|10514.2|10533.2|10525.7|10522.2|10514.2|13
1647823570000|2022-03-21 00:46:10|10521.2|10517.2|10522.7|10518.7|10522.7|10518.7|10521.2|10517.2|12
1647823580000|2022-03-21 00:46:20|10524.2|10516.2|10521.7|10517.7|10525.2|10518.7|10521.7|10516.2|3
1647823590000|2022-03-21 00:46:30|10517.2|10509.2|10517.2|10509.2|10517.2|10509.2|10517.2|10509.2|66
1647823600000|2022-03-21 00:46:40|10515.7|10511.7|10524.2|10516.2|10524.2|10519.2|10515.7|10511.7|9
1647823610000|2022-03-21 00:46:50|10520.2|10515.2|10524.2|10516.2|10525.7|10517.7|10520.2|10515.2|18
1647823620000|2022-03-21 00:47:00|10521.7|10517.7|10522.2|10514.2|10523.2|10517.7|10519.7|10514.2|1
1647823630000|2022-03-21 00:47:10|10520.7|10516.7|10520.7|10516.7|10521.2|10517.2|10520.2|10516.2|0
1647823640000|2022-03-21 00:47:20|10521.2|10517.2|10526.2|10518.2|10526.7|10518.7|10521.2|10517.2|1
1647823650000|2022-03-21 00:47:30|10524.7|10520.7|10532.2|10524.2|10533.2|10525.2|10524.7|10519.2|4
1647823660000|2022-03-21 00:47:40|10533.2|10525.2|10533.2|10525.2|10533.7|10525.7|10533.2|10525.2|3
1647823670000|2022-03-21 00:47:50|10530.7|10526.7|10529.7|10525.7|10530.7|10526.7|10529.7|10525.7|2
1647823680000|2022-03-21 00:48:00|10531.2|10523.2|10523.2|10519.2|10531.2|10524.7|10523.2|10518.2|12
1647823690000|2022-03-21 00:48:10|10521.7|10517.7|10525.7|10521.7|10527.2|10521.7|10521.7|10517.7|2
1647823700000|2022-03-21 00:48:20|10526.2|10522.2|10525.7|10521.7|10526.2|10522.2|10525.2|10521.2|3
1647823710000|2022-03-21 00:48:30|10529.2|10525.2|10526.2|10522.2|10532.2|10528.2|10525.2|10521.2|42
1647823720000|2022-03-21 00:48:40|10529.2|10521.2|10528.7|10524.7|10529.7|10524.7|10528.7|10521.2|1
1647823750000|2022-03-21 00:49:10|10528.2|10524.2|10527.7|10523.7|10528.2|10524.2|10527.7|10523.7|7
1647823760000|2022-03-21 00:49:20|10531.2|10527.2|10530.7|10526.7|10532.2|10528.2|10530.7|10524.2|8
1647823780000|2022-03-21 00:49:40|10529.2|10525.2|10529.2|10525.2|10530.2|10526.2|10529.2|10525.2|3
1647823800000|2022-03-21 00:50:00|10525.7|10521.7|10518.2|10514.2|10525.7|10521.7|10518.2|10513.2|15
1647823810000|2022-03-21 00:50:10|10518.7|10514.7|10518.7|10514.7|10518.7|10514.7|10518.2|10514.2|1
1647823820000|2022-03-21 00:50:20|10518.2|10514.2|10517.7|10513.7|10518.2|10514.2|10517.7|10513.7|2
1647823830000|2022-03-21 00:50:30|10518.2|10514.2|10521.7|10513.7|10521.7|10516.7|10518.2|10513.7|1
1647823840000|2022-03-21 00:50:40|10521.2|10513.2|10520.7|10516.7|10521.2|10516.7|10520.7|10513.2|0
1647823850000|2022-03-21 00:50:50|10519.7|10515.7|10518.7|10514.7|10521.2|10515.7|10518.7|10513.2|1
1647823860000|2022-03-21 00:51:00|10521.2|10513.2|10518.7|10514.7|10521.2|10514.7|10518.7|10513.2|0
1647823870000|2022-03-21 00:51:10|10521.2|10513.2|10521.2|10513.2|10521.2|10513.2|10521.2|10513.2|1
1647823880000|2022-03-21 00:51:20|10517.7|10513.7|10521.2|10513.2|10521.2|10513.7|10517.7|10513.2|1
1647823890000|2022-03-21 00:51:30||10517.2||10513.2||10517.2||10513.2|1
1647823920000|2022-03-21 00:52:00|10519.7|10515.7|10521.2|10513.2|10521.2|10515.7|10519.7|10513.2|0
1647823930000|2022-03-21 00:52:10|10519.7|10515.7|10519.7|10515.7|10519.7|10515.7|10519.7|10515.7|0
1647823940000|2022-03-21 00:52:20|10520.2|10516.2|10519.2|10515.2|10520.2|10516.2|10519.2|10515.2|0
1647823950000|2022-03-21 00:52:30|10519.7|10515.7|10523.2|10519.2|10526.2|10519.2|10519.7|10515.7|3
1647823960000|2022-03-21 00:52:40|10526.2|10518.2|10524.7|10520.7|10526.2|10520.7|10522.2|10518.2|3
1647823970000|2022-03-21 00:52:50|10525.2|10521.2|10525.2|10521.2|10526.2|10521.2|10523.7|10518.2|2
1647823980000|2022-03-21 00:53:00|10524.2|10520.2|10524.7|10520.7|10524.7|10520.7|10524.2|10520.2|1
1647823990000|2022-03-21 00:53:10|10528.7|10524.7|10533.2|10525.2|10535.2|10528.7|10528.7|10524.2|11
1647824000000|2022-03-21 00:53:20|10533.7|10525.7|10530.2|10526.2|10534.2|10530.2|10530.2|10525.2|7
1647824010000|2022-03-21 00:53:30|10529.7|10525.7|10532.7|10528.7|10534.7|10529.2|10527.7|10521.2|13
1647824020000|2022-03-21 00:53:40|10532.2|10528.2|10532.2|10528.2|10532.2|10528.2|10532.2|10528.2|0
1647824030000|2022-03-21 00:53:50|10531.7|10527.7|10532.2|10528.2|10532.2|10528.2|10530.7|10526.7|3
1647824040000|2022-03-21 00:54:00|10532.7|10528.7|10533.2|10529.2|10533.7|10529.7|10532.7|10528.7|0
1647824050000|2022-03-21 00:54:10|||||||||3
1647824060000|2022-03-21 00:54:20|10533.7|10529.7|10536.2|10528.2|10536.2|10532.2|10533.7|10528.2|9
1647824070000|2022-03-21 00:54:30|10535.2|10531.2|10535.2|10531.2|10535.2|10531.2|10535.2|10531.2|0
1647824080000|2022-03-21 00:54:40|10534.7|10530.7|10533.7|10529.7|10534.7|10530.7|10533.7|10529.7|2
1647824090000|2022-03-21 00:54:50|10533.2|10529.2|10533.2|10529.2|10533.2|10529.2|10533.2|10529.2|0
1647824100000|2022-03-21 00:55:00|10533.7|10529.7|10534.7|10530.7|10535.2|10531.2|10533.7|10529.7|2
1647824110000|2022-03-21 00:55:10|10534.2|10530.2|10535.2|10531.2|10535.2|10531.2|10534.2|10530.2|1
1647824120000|2022-03-21 00:55:20|10534.7|10530.7|10532.7|10528.7|10536.2|10530.7|10532.2|10528.2|2
1647824130000|2022-03-21 00:55:30|10531.7|10527.7|10530.7|10526.7|10531.7|10527.7|10530.7|10526.7|4
1647824140000|2022-03-21 00:55:40|10533.2|10525.2|10541.2|10533.2|10541.2|10534.7|10531.7|10525.2|23
1647824150000|2022-03-21 00:55:50|10539.7|10535.7|10539.7|10535.7|10539.7|10535.7|10539.7|10535.7|3
1647824160000|2022-03-21 00:56:00|10541.2|10533.2|10534.2|10530.2|10541.2|10533.7|10534.2|10527.7|5
1647824170000|2022-03-21 00:56:10|10533.7|10529.7|10536.2|10532.2|10537.2|10532.2|10533.7|10529.2|0
1647824180000|2022-03-21 00:56:20|10541.2|10533.2|10545.7|10541.7|10550.2|10544.2|10540.2|10532.7|13
1647824190000|2022-03-21 00:56:30|10545.2|10541.2|10545.7|10541.7|10545.7|10541.7|10544.2|10540.2|1
1647824200000|2022-03-21 00:56:40|10545.2|10541.2|10547.2|10539.2|10548.2|10541.7|10544.7|10539.2|12
1647824210000|2022-03-21 00:56:50|10544.7|10540.7|10544.7|10540.7|10544.7|10540.7|10544.7|10540.7|0
1647824220000|2022-03-21 00:57:00|10545.2|10541.2|10547.2|10543.2|10547.2|10543.2|10544.7|10538.2|11
1647824230000|2022-03-21 00:57:10|10546.7|10542.7|10542.7|10534.7|10546.7|10542.7|10540.7|10533.7|8
1647824240000|2022-03-21 00:57:20|10542.2|10534.2|10542.7|10534.7|10542.7|10534.7|10542.2|10534.2|1
1647824250000|2022-03-21 00:57:30|10542.2|10534.2|10537.7|10533.7|10542.2|10537.2|10537.7|10533.7|8
1647824260000|2022-03-21 00:57:40|10538.2|10534.2|10533.7|10529.7|10538.2|10534.2|10533.7|10529.7|6
1647824270000|2022-03-21 00:57:50|10537.2|10529.2|10533.6|10529.6|10537.2|10531.7|10533.2|10528.2|6
1647824280000|2022-03-21 00:58:00|10533.1|10529.1|10532.6|10528.6|10533.1|10529.1|10532.2|10528.2|2
1647824290000|2022-03-21 00:58:10|10532.2|10528.2|10539.6|10535.6|10540.6|10536.6|10532.1|10528.1|40
1647824310000|2022-03-21 00:58:30|10539.1|10535.1|10535.6|10531.6|10539.1|10535.1|10535.1|10530.1|5
1647824320000|2022-03-21 00:58:40|||||||||1
1647824340000|2022-03-21 00:59:00|10537.1|10533.1|10535.1|10531.1|10538.6|10534.6|10535.1|10530.1|6
1647824350000|2022-03-21 00:59:10|10536.6|10532.6|10538.1|10530.1|10538.1|10532.6|10535.6|10530.1|1
1647824360000|2022-03-21 00:59:20|10535.6|10531.6|10538.6|10534.6|10539.1|10534.6|10535.6|10531.1|6
1647824370000|2022-03-21 00:59:30|10541.1|10533.1|10541.1|10533.1|10541.1|10533.1|10541.1|10533.1|1
1647824380000|2022-03-21 00:59:40|10537.6|10533.6|10537.1|10529.1|10539.1|10533.6|10526.1|10521.1|27
1647824390000|2022-03-21 00:59:50|10534.6|10530.6|10526.1|10522.1|10537.1|10530.6|10526.1|10521.6|26
1647824400000|2022-03-21 01:00:00|10527.1|10523.1|10553.1|10545.1|10553.1|10548.1|10525.6|10520.6|70
1647824410000|2022-03-21 01:00:10|10551.6|10547.6|10553.6|10549.6|10555.1|10551.1|10547.1|10543.1|48
1647824420000|2022-03-21 01:00:20|10553.1|10549.1|10560.6|10556.6|10564.1|10559.1|10553.1|10548.6|72
1647824430000|2022-03-21 01:00:30|10564.1|10556.1|10559.1|10555.1|10564.1|10560.1|10559.1|10554.6|39
1647824440000|2022-03-21 01:00:40|10559.6|10555.6|10564.1|10556.1|10564.1|10558.6|10554.1|10549.1|27
1647824450000|2022-03-21 01:00:50|10561.6|10557.6|10559.6|10555.6|10564.1|10557.6|10556.1|10552.1|17
1647824460000|2022-03-21 01:01:00|10558.6|10554.6|10574.6|10570.6|10576.1|10572.1|10558.6|10553.1|77
1647824470000|2022-03-21 01:01:10|10575.1|10571.1|10586.1|10578.1|10587.6|10582.1|10575.1|10571.1|50
1647824480000|2022-03-21 01:01:20|10582.6|10578.6|10597.6|10593.6|10599.1|10594.1|10582.6|10577.6|84
1647824490000|2022-03-21 01:01:30|10598.1|10594.1|10593.1|10585.1|10600.1|10594.6|10588.1|10581.1|52
1647824500000|2022-03-21 01:01:40|10591.6|10587.6|10589.6|10585.6|10596.1|10591.1|10589.6|10583.1|18
1647824510000|2022-03-21 01:01:50|10591.6|10587.6|10597.6|10593.6|10605.6|10600.6|10591.6|10587.1|57
1647824520000|2022-03-21 01:02:00|10599.6|10595.6|10596.6|10592.6|10600.1|10596.1|10588.6|10583.1|46
1647824530000|2022-03-21 01:02:10|10598.1|10590.1|10588.6|10584.6|10598.1|10590.6|10587.1|10583.1|17
1647824540000|2022-03-21 01:02:20|10591.1|10583.1|10592.1|10584.1|10592.1|10587.1|10588.6|10583.1|15
1647824550000|2022-03-21 01:02:30|10590.6|10586.6|10584.6|10580.6|10592.1|10587.1|10584.6|10580.6|9
1647824560000|2022-03-21 01:02:40|10583.6|10579.6|10580.1|10576.1|10583.6|10579.6|10578.1|10573.1|13
1647824570000|2022-03-21 01:02:50|10580.6|10576.6|10589.6|10585.6|10590.1|10585.6|10580.6|10576.6|28
1647824580000|2022-03-21 01:03:00|10590.1|10586.1|10603.1|10595.1|10604.1|10598.6|10590.1|10586.1|48
1647824590000|2022-03-21 01:03:10|10601.6|10597.6|10591.6|10587.6|10601.6|10597.6|10589.1|10584.1|30
1647824600000|2022-03-21 01:03:20|10592.6|10584.6|10592.6|10588.6|10596.1|10589.6|10590.6|10583.1|17
1647824610000|2022-03-21 01:03:30|10594.1|10586.1|10591.1|10583.1|10594.1|10587.6|10588.1|10582.1|1
1647824620000|2022-03-21 01:03:40|10589.6|10585.6|10583.6|10579.6|10592.1|10586.6|10583.1|10579.1|14
1647824630000|2022-03-21 01:03:50|10584.1|10580.1|10583.6|10579.6|10587.1|10581.6|10583.1|10578.1|8
1647824640000|2022-03-21 01:04:00|10583.1|10579.1|10578.1|10574.1|10583.6|10579.6|10577.6|10573.1|14
1647824650000|2022-03-21 01:04:10|10577.6|10573.6|10576.6|10572.6|10580.1|10576.1|10574.6|10570.6|16
1647824660000|2022-03-21 01:04:20|10576.1|10572.1|10573.6|10569.6|10576.6|10572.6|10570.6|10566.6|19
1647824670000|2022-03-21 01:04:30|10573.1|10569.1|10572.6|10568.6|10575.1|10569.1|10568.6|10564.6|20
1647824680000|2022-03-21 01:04:40|10573.6|10569.6|10569.1|10565.1|10576.1|10570.6|10569.1|10564.6|21
1647824690000|2022-03-21 01:04:50|10568.1|10564.1|10565.1|10557.1|10569.6|10565.6|10563.6|10557.1|21
1647824700000|2022-03-21 01:05:00|10566.1|10558.1|10570.1|10562.1|10573.1|10567.6|10562.6|10557.1|32
1647824710000|2022-03-21 01:05:10|10569.1|10561.1|10565.1|10561.1|10569.1|10563.1|10564.1|10559.1|9
1647824720000|2022-03-21 01:05:20|10565.6|10561.6|10575.1|10571.1|10576.1|10571.1|10565.6|10560.1|12
1647824730000|2022-03-21 01:05:30|10574.1|10570.1|10582.6|10578.6|10584.1|10579.1|10572.6|10567.1|16
1647824740000|2022-03-21 01:05:40|10585.1|10577.1|10586.6|10582.6|10589.1|10582.6|10581.6|10576.1|12
1647824750000|2022-03-21 01:05:50|10589.1|10581.1|10586.6|10582.6|10589.1|10583.1|10585.6|10580.1|8
1647824760000|2022-03-21 01:06:00|10589.1|10581.1|10586.6|10582.6|10594.1|10588.6|10583.6|10577.1|25
1647824770000|2022-03-21 01:06:10|10587.1|10583.1|10591.6|10587.6|10591.6|10587.6|10587.1|10583.1|6
1647824780000|2022-03-21 01:06:20|10594.6|10590.6|10595.1|10591.1|10595.6|10591.6|10593.6|10589.6|10
1647824790000|2022-03-21 01:06:30|10594.6|10590.6|10591.6|10587.6|10595.6|10591.6|10590.1|10586.1|18
1647824800000|2022-03-21 01:06:40|10592.1|10588.1|10600.1|10596.1|10600.1|10596.1|10592.1|10588.1|17
1647824810000|2022-03-21 01:06:50|10599.6|10595.6|10599.6|10595.6|10601.1|10595.6|10592.6|10588.1|27
1647824820000|2022-03-21 01:07:00|10595.1|10591.1|10589.1|10581.1|10599.1|10591.6|10585.6|10580.1|22
1647824830000|2022-03-21 01:07:10|10587.6|10583.6|10597.6|10593.6|10599.1|10593.6|10584.6|10580.1|14
1647824840000|2022-03-21 01:07:20|10600.1|10596.1|10604.1|10600.1|10604.6|10600.1|10598.1|10594.1|14
1647824850000|2022-03-21 01:07:30|10603.1|10599.1|10606.1|10598.1|10609.1|10603.6|10602.1|10597.1|34
1647824860000|2022-03-21 01:07:40|10603.6|10599.6|10602.6|10598.6|10605.6|10599.6|10602.6|10597.1|8
1647824870000|2022-03-21 01:07:50|10606.1|10598.1|10607.6|10603.6|10608.1|10604.1|10604.6|10598.1|20
1647824880000|2022-03-21 01:08:00|10607.1|10603.1|10601.6|10597.6|10610.6|10606.6|10601.6|10595.6|28
1647824890000|2022-03-21 01:08:10|10601.1|10597.1|10595.1|10587.1|10602.1|10597.1|10591.6|10587.1|10
1647824900000|2022-03-21 01:08:20|10592.6|10588.6|10593.6|10589.6|10596.1|10590.1|10590.6|10585.1|8
1647824910000|2022-03-21 01:08:30|10596.1|10588.1|10600.6|10596.6|10602.1|10598.1|10594.6|10588.1|15
1647824920000|2022-03-21 01:08:40|10599.6|10595.6|10592.6|10588.6|10599.6|10595.6|10592.6|10587.1|9
1647824930000|2022-03-21 01:08:50|10595.1|10587.1|10593.1|10589.1|10596.1|10589.6|10593.1|10587.1|1
1647824940000|2022-03-21 01:09:00|10592.6|10588.6|10591.6|10587.6|10592.6|10588.6|10591.1|10587.1|8
1647824950000|2022-03-21 01:09:10|10593.1|10589.1|10597.1|10589.1|10598.1|10594.1|10593.1|10589.1|9
1647824960000|2022-03-21 01:09:20|10596.1|10592.1|10600.6|10596.6|10600.6|10596.6|10593.6|10587.1|14
1647824970000|2022-03-21 01:09:30|10602.6|10598.6|10598.6|10594.6|10604.6|10600.6|10598.6|10592.1|14
1647824980000|2022-03-21 01:09:40|10599.1|10591.1|10593.6|10589.6|10599.1|10593.1|10591.6|10587.6|5
1647824990000|2022-03-21 01:09:50|10594.6|10590.6|10594.6|10590.6|10594.6|10590.6|10594.6|10590.6|1
1647825000000|2022-03-21 01:10:00|10597.1|10589.1|10590.6|10586.6|10597.1|10591.6|10590.6|10586.1|5
1647825010000|2022-03-21 01:10:10|10588.1|10584.1|10589.1|10585.1|10591.1|10585.6|10585.6|10580.1|21
1647825020000|2022-03-21 01:10:20|10588.6|10584.6|10586.6|10582.6|10590.1|10585.6|10585.6|10580.1|13
1647825030000|2022-03-21 01:10:30|10586.1|10582.1|10587.1|10583.1|10589.1|10583.6|10586.1|10581.1|2
1647825040000|2022-03-21 01:10:40|10586.1|10582.1|10588.1|10580.1|10588.1|10582.1|10581.6|10577.1|13
1647825050000|2022-03-21 01:10:50|10585.6|10581.6|10593.6|10589.6|10593.6|10589.6|10585.6|10580.1|9
1647825060000|2022-03-21 01:11:00|10591.6|10587.6|10594.1|10586.1|10596.1|10591.6|10591.6|10586.1|14
1647825070000|2022-03-21 01:11:10|10592.6|10588.6|10579.6|10575.6|10594.1|10588.6|10579.1|10574.1|25
1647825080000|2022-03-21 01:11:20|10580.6|10576.6|10586.1|10578.1|10590.1|10584.6|10580.6|10576.6|11
1647825090000|2022-03-21 01:11:30|10587.1|10579.1|10588.6|10584.6|10591.1|10585.6|10584.6|10578.1|1
1647825100000|2022-03-21 01:11:40|10588.1|10584.1|10590.1|10582.1|10590.1|10584.1|10586.6|10582.1|4
1647825110000|2022-03-21 01:11:50|10587.6|10583.6|10585.1|10581.1|10591.1|10584.6|10585.1|10581.1|7
1647825120000|2022-03-21 01:12:00|10586.1|10582.1|10587.6|10583.6|10589.1|10585.1|10585.1|10581.1|8
1647825130000|2022-03-21 01:12:10|10595.6|10591.6|10602.1|10598.1|10602.6|10598.6|10595.6|10591.1|33
1647825140000|2022-03-21 01:12:20|10602.6|10598.6|10604.1|10600.1|10606.1|10600.1|10601.6|10597.6|12
1647825150000|2022-03-21 01:12:30|10603.6|10599.6|10595.6|10591.6|10603.6|10599.6|10595.6|10591.6|23
1647825160000|2022-03-21 01:12:40|10595.1|10591.1|10593.1|10589.1|10595.1|10591.1|10593.1|10589.1|0
1647825170000|2022-03-21 01:12:50|10593.6|10589.6|10592.6|10588.6|10594.1|10589.6|10590.6|10586.1|12
1647825180000|2022-03-21 01:13:00|10593.6|10589.6|10604.6|10600.6|10604.6|10600.6|10593.6|10589.6|18
1647825190000|2022-03-21 01:13:10|10605.6|10601.6|10607.1|10599.1|10607.1|10603.1|10603.6|10599.1|17
1647825200000|2022-03-21 01:13:20|10605.6|10601.6|10607.1|10603.1|10610.1|10603.6|10605.6|10600.6|7
1647825210000|2022-03-21 01:13:30|10606.6|10602.6|10604.6|10600.6|10608.1|10602.6|10604.6|10597.6|10
1647825220000|2022-03-21 01:13:40|10608.1|10600.1|10606.6|10602.6|10609.1|10603.1|10605.1|10600.1|8
1647825230000|2022-03-21 01:13:50|10606.1|10602.1|10606.6|10602.6|10606.6|10602.6|10604.1|10600.1|6
1647825240000|2022-03-21 01:14:00|10607.1|10603.1|10603.6|10599.6|10607.1|10603.1|10602.1|10597.1|15
1647825250000|2022-03-21 01:14:10|10606.1|10598.1|10604.1|10600.1|10607.1|10601.6|10602.6|10598.1|8
1647825260000|2022-03-21 01:14:20|10604.6|10600.6|10602.6|10598.6|10604.6|10600.6|10602.6|10598.6|4
1647825270000|2022-03-21 01:14:30|10603|10595|10601.5|10597.5|10603.1|10597.5|10600.5|10594.5|5
1647825280000|2022-03-21 01:14:40|10602.5|10598.5|10602|10594|10605.5|10601.5|10600.5|10594|16
1647825290000|2022-03-21 01:14:50|10601|10593|10600|10596|10601|10596|10600|10593|0
1647825300000|2022-03-21 01:15:00|10599.5|10595.5|10600.5|10596.5|10600.5|10596.5|10599.5|10595.5|2
1647825310000|2022-03-21 01:15:10|10601.5|10597.5|10601|10593|10602|10597.5|10600.5|10593|5
1647825320000|2022-03-21 01:15:20|10599.5|10595.5|10597|10593|10601|10595.5|10597|10592|7
1647825330000|2022-03-21 01:15:30|10598|10590|10594.5|10590.5|10598|10591.5|10594.5|10589|1
1647825340000|2022-03-21 01:15:40|10593.5|10589.5|10593.5|10589.5|10596|10590.5|10592.5|10588|13
1647825350000|2022-03-21 01:15:50|||||||||1
1647825360000|2022-03-21 01:16:00|10594|10590|10601.5|10597.5|10602|10597.5|10593.5|10589.5|8
1647825370000|2022-03-21 01:16:10|10602.5|10598.5|10603|10599|10605|10599.5|10602.5|10597|2
1647825380000|2022-03-21 01:16:20|10603.5|10599.5|10606.5|10602.5|10606.5|10602.5|10603.5|10599.5|13
1647825390000|2022-03-21 01:16:30|10608|10604|10619.5|10615.5|10620|10616|10608|10604|76
1647825400000|2022-03-21 01:16:40|10620|10616|10619|10615|10623|10617.5|10616.5|10612.5|46
1647825410000|2022-03-21 01:16:50|10619.5|10615.5|10614.5|10610.5|10620|10615.5|10614|10608|16
1647825420000|2022-03-21 01:17:00|10617|10609|10613|10609|10617|10611|10613|10608|10
1647825430000|2022-03-21 01:17:10|10614.5|10610.5|10623|10619|10624|10619|10613.5|10609|21
1647825440000|2022-03-21 01:17:20|10624|10620|10627.5|10623.5|10627.5|10623.5|10620|10615|40
1647825450000|2022-03-21 01:17:30|10627|10623|10626|10622|10628|10623|10624.5|10620|23
1647825460000|2022-03-21 01:17:40|10627|10623|10626|10622|10627|10623|10624|10620|22
1647825470000|2022-03-21 01:17:50|10625.5|10621.5|10625|10621|10626.5|10622.5|10625|10621|8
1647825480000|2022-03-21 01:18:00|10624.5|10620.5|10627|10623|10630|10626|10624|10620|22
1647825490000|2022-03-21 01:18:10|10628|10624|10625|10621|10628|10624|10624.5|10620.5|19
1647825500000|2022-03-21 01:18:20|10625.5|10621.5|10634.5|10630.5|10634.5|10630.5|10625.5|10621.5|40
1647825510000|2022-03-21 01:18:30|10635|10631|10623|10619|10636|10632|10622.5|10618.5|34
1647825520000|2022-03-21 01:18:40|10623.5|10619.5|10633|10629|10633.5|10629.5|10623|10619|27
1647825530000|2022-03-21 01:18:50|10632.5|10628.5|10628.5|10624.5|10632.5|10628.5|10628.5|10622|6
1647825540000|2022-03-21 01:19:00|10628|10624|10629|10621|10630|10624.5|10619|10611|27
1647825550000|2022-03-21 01:19:10|10626.5|10622.5|10633.5|10629.5|10633.5|10629.5|10626|10620|15
1647825560000|2022-03-21 01:19:20|10633|10629|10637.5|10633.5|10637.5|10633.5|10633|10629|19
1647825570000|2022-03-21 01:19:30|10637|10633|10638|10634|10640|10635|10637|10632|14
1647825580000|2022-03-21 01:19:40|10637|10633|10636.5|10632.5|10638.5|10634.5|10632.5|10628.5|22
1647825590000|2022-03-21 01:19:50|10636|10632|10639|10635|10639|10635|10636|10632|11
1647825600000|2022-03-21 01:20:00|10639.5|10635.5|10642|10638|10642|10638|10639|10635|37
1647825610000|2022-03-21 01:20:10|10643|10639|10642.5|10638.5|10645|10640.5|10641|10636|29
1647825620000|2022-03-21 01:20:20|10643|10639|10643.5|10639.5|10643.5|10639.5|10643|10639|8
1647825630000|2022-03-21 01:20:30|10644|10640|10643.5|10639.5|10644|10640|10643|10639|13
1647825640000|2022-03-21 01:20:40|10643|10639|10642.5|10638.5|10643.5|10639.5|10640.5|10636.5|16
1647825650000|2022-03-21 01:20:50|10642|10638|10644|10640|10645.5|10641.5|10642|10638|30
1647825660000|2022-03-21 01:21:00|10644.5|10640.5|10636|10632|10646|10642|10635.5|10631.5|13
1647825670000|2022-03-21 01:21:10|10637.5|10633.5|10638.5|10634.5|10640|10635|10635|10630|11
1647825680000|2022-03-21 01:21:20|10638|10634|10639.5|10635.5|10643|10638|10638|10634|7
1647825690000|2022-03-21 01:21:30|10642.5|10638.5|10645.5|10641.5|10646|10642|10642.5|10638.5|36
1647825700000|2022-03-21 01:21:40|10645|10641|10643|10639|10646|10642|10643|10639|12
1647825710000|2022-03-21 01:21:50|10642.5|10638.5|10642|10638|10642.5|10638.5|10641.5|10637.5|7
1647825720000|2022-03-21 01:22:00|10642.5|10638.5|10643.5|10639.5|10646|10642|10642.5|10638|30
1647825730000|2022-03-21 01:22:10|10642.5|10638.5|10645|10641|10645|10641|10642.5|10638.5|6
1647825740000|2022-03-21 01:22:20|10645.5|10641.5|10645.5|10641.5|10646|10642|10639|10635|16
1647825750000|2022-03-21 01:22:30|10646|10642|10644|10640|10646|10642|10643.5|10639.5|4
1647825760000|2022-03-21 01:22:40|10644.5|10640.5|10645.5|10641.5|10646.5|10642.5|10644|10640|5
1647825770000|2022-03-21 01:22:50|10644.5|10640.5|10641.5|10637.5|10644.5|10640.5|10639.5|10634|13
1647825780000|2022-03-21 01:23:00|10642|10638|10645|10641|10646|10642|10640.5|10636.5|11
1647825790000|2022-03-21 01:23:10|10644.5|10640.5|10636|10632|10646|10640.5|10635.5|10630|24
1647825800000|2022-03-21 01:23:20|10636.5|10632.5|10642|10638|10643|10638|10635|10631|31
1647825810000|2022-03-21 01:23:30|10641|10637|10643.5|10639.5|10646|10642|10640|10636|26
1647825820000|2022-03-21 01:23:40|||||||||1
1647825830000|2022-03-21 01:23:50|10638.5|10634.5|10641.5|10637.5|10642|10637.5|10638.5|10634|10
1647825840000|2022-03-21 01:24:00|10640.5|10636.5|10641|10637|10644|10638.5|10640.5|10634.5|7
1647825850000|2022-03-21 01:24:10|10642.5|10638.5|10645|10641|10645.5|10641.5|10642.5|10638.5|19
1647825860000|2022-03-21 01:24:20|10641.5|10637.5|10642|10638|10643|10639|10640.5|10636.5|17
1647825870000|2022-03-21 01:24:30|10642.5|10638.5|10644.5|10640.5|10644.5|10640.5|10642|10638|11
1647825880000|2022-03-21 01:24:40|10643.5|10639.5|10639.5|10635.5|10643.5|10639.5|10639.5|10635.5|15
1647825890000|2022-03-21 01:24:50|10638.5|10634.5|10637.5|10633.5|10638.5|10634.5|10636.5|10632.5|6
1647825900000|2022-03-21 01:25:00|10638|10634|10641|10637|10641|10637|10638|10634|7
1647825910000|2022-03-21 01:25:10|10639.5|10635.5|10640.5|10636.5|10640.5|10636.5|10639|10635|5
1647825920000|2022-03-21 01:25:20|10640|10636|10640|10636|10640.5|10636.5|10639.5|10635.5|0
1647825930000|2022-03-21 01:25:30|10639.5|10635.5|10636.5|10632.5|10640|10636|10636.5|10632.5|12
1647825940000|2022-03-21 01:25:40|10636|10632|10634|10630|10636|10632|10634|10630|7
1647825950000|2022-03-21 01:25:50|10633.5|10629.5|10631|10627|10633.5|10629.5|10630|10626|18
1647825960000|2022-03-21 01:26:00|10630.5|10626.5|10627.5|10623.5|10631.5|10627.5|10626.5|10622.5|27
1647825970000|2022-03-21 01:26:10|10627|10623|10628|10624|10630.5|10625|10626|10622|13
1647825980000|2022-03-21 01:26:20|10627.5|10623.5|10627|10623|10628|10624|10626|10622|9
1647825990000|2022-03-21 01:26:30|10626.5|10622.5|10626|10622|10626.5|10622.5|10626|10622|5
1647826000000|2022-03-21 01:26:40|10627|10623|10625|10621|10629|10623.5|10625|10621|6
1647826010000|2022-03-21 01:26:50|10624.5|10620.5|10626|10622|10626|10622|10624.5|10620.5|1
1647826020000|2022-03-21 01:27:00|10626.5|10622.5|10627.5|10623.5|10627.5|10623.5|10625.5|10621.5|5
1647826030000|2022-03-21 01:27:10|10626.5|10622.5|10623|10619|10626.5|10622.5|10622|10618|6
1647826040000|2022-03-21 01:27:20|10622.5|10618.5|10624.5|10620.5|10627|10623|10622.5|10618.5|8
1647826050000|2022-03-21 01:27:30|10623.5|10619.5|10624.5|10620.5|10626|10622|10623.5|10619.5|6
1647826060000|2022-03-21 01:27:40|10624|10620|10624.5|10620.5|10624.5|10620.5|10624|10620|0
1647826070000|2022-03-21 01:27:50|10624|10620|10623|10619|10624|10620|10623|10619|1
1647826080000|2022-03-21 01:28:00|10623.5|10619.5|10628|10624|10629|10625|10623.5|10619.5|23
1647826090000|2022-03-21 01:28:10|10629|10621|10626.5|10622.5|10629|10623.5|10626|10621|3
1647826100000|2022-03-21 01:28:20|10627.5|10623.5|10629|10625|10630|10626|10626.5|10621|7
1647826110000|2022-03-21 01:28:30|10628.5|10624.5|10629|10621|10629|10625|10628|10621|3
1647826120000|2022-03-21 01:28:40|10626.5|10622.5|10628.5|10624.5|10631|10625.5|10626.5|10621|4
1647826130000|2022-03-21 01:28:50|10628|10624|10629.5|10625.5|10629.5|10625.5|10628|10624|1
1647826140000|2022-03-21 01:29:00|10634.5|10630.5|10639|10635|10640|10636|10634.5|10630.5|25
1647826150000|2022-03-21 01:29:10|10639.5|10635.5|10643.5|10639.5|10643.5|10639.5|10639|10635|15
1647826160000|2022-03-21 01:29:20|10642.5|10638.5|10639|10635|10643|10639|10635|10630|33
1647826170000|2022-03-21 01:29:30|10638.5|10634.5|10641|10637|10644|10637.5|10638.5|10634.5|8
1647826180000|2022-03-21 01:29:40|10643|10639|10644|10640|10644|10640|10642|10636|8
1647826190000|2022-03-21 01:29:50|10644.5|10640.5|10642.5|10638.5|10644.5|10640.5|10641.5|10637.5|11
1647826200000|2022-03-21 01:30:00|10643|10639|10643|10639|10644|10640|10641.5|10637.5|8
1647826210000|2022-03-21 01:30:10|10643.5|10639.5|10640.5|10636.5|10645|10639.5|10640.5|10634|11
1647826220000|2022-03-21 01:30:20|10641|10637|10641|10637|10641|10637|10640.5|10636.5|1
1647826230000|2022-03-21 01:30:30|10640.5|10636.5|10637.5|10633.5|10640.5|10636.5|10637.5|10633.5|9
1647826240000|2022-03-21 01:30:40|10639|10631|10636.9|10632.9|10639|10632.9|10635|10631|3
1647826250000|2022-03-21 01:30:50|10634|10630|10632.4|10628.4|10634.9|10630.9|10631.5|10627.5|13
1647826270000|2022-03-21 01:31:10|10631.9|10627.9|10631.9|10627.9|10631.9|10627.9|10630.4|10626.4|4
1647826280000|2022-03-21 01:31:20|10632.9|10628.9|10636.4|10632.4|10636.4|10632.4|10632.9|10628.9|8
1647826290000|2022-03-21 01:31:30|10635.4|10631.4|10638.4|10630.4|10638.4|10633.9|10634.9|10630.4|8
1647826300000|2022-03-21 01:31:40|10638.9|10630.9|10637.9|10629.9|10638.9|10632.9|10635.4|10629.9|1
1647826310000|2022-03-21 01:31:50|10636.4|10632.4|10634.9|10630.9|10636.4|10632.4|10634.9|10630.9|7
1647826320000|2022-03-21 01:32:00|10635.4|10631.4|10635.4|10631.4|10635.4|10631.4|10635.4|10631.4|0
1647826330000|2022-03-21 01:32:10|10634.9|10630.9|10632.9|10628.9|10634.9|10630.9|10632.9|10628.9|6
1647826340000|2022-03-21 01:32:20|10632.4|10628.4|10632.4|10628.4|10632.4|10628.4|10630.9|10626.9|4
1647826350000|2022-03-21 01:32:30|10631.9|10627.9|10630.4|10626.4|10632.4|10628.4|10630.4|10626.4|5
1647826360000|2022-03-21 01:32:40|10629.9|10625.9|10629.9|10625.9|10629.9|10625.9|10629.9|10625.9|1
1647826370000|2022-03-21 01:32:50|10629.4|10625.4|10637.9|10633.9|10637.9|10633.9|10625.9|10621.9|24
1647826380000|2022-03-21 01:33:00|10637.4|10633.4|10637.9|10633.9|10638.4|10634.4|10636.9|10632.9|8
1647826390000|2022-03-21 01:33:10|10637.4|10633.4|10637.9|10633.9|10638.4|10634.4|10634.4|10630.4|14
1647826400000|2022-03-21 01:33:20|10638.4|10634.4|10639.4|10635.4|10639.4|10635.4|10636.9|10632.9|9
1647826410000|2022-03-21 01:33:30|10642.9|10634.9|10643.9|10635.9|10644.9|10640.9|10641.9|10634.9|16
1647826420000|2022-03-21 01:33:40|10641.4|10637.4|10640.4|10636.4|10643.9|10638.4|10640.4|10634.9|5
1647826430000|2022-03-21 01:33:50|10640.9|10636.9|10641.9|10637.9|10642.9|10637.9|10639.9|10633.9|9
1647826440000|2022-03-21 01:34:00|10640.4|10636.4|10640.4|10636.4|10642.9|10638.9|10636.9|10632.9|12
1647826450000|2022-03-21 01:34:10|10637.9|10633.9|10637.9|10633.9|10640.9|10635.4|10637.9|10632.9|3
1647826460000|2022-03-21 01:34:20|10639.9|10635.9|10639.4|10635.4|10641.9|10636.9|10639.4|10633.9|9
1647826470000|2022-03-21 01:34:30|10641.9|10633.9|10644.4|10640.4|10644.4|10640.4|10640.4|10633.9|10
1647826480000|2022-03-21 01:34:40|10645.4|10641.4|10643.9|10639.9|10645.4|10641.4|10642.9|10636.9|11
1647826490000|2022-03-21 01:34:50|10643.4|10639.4|10643.4|10639.4|10644.4|10640.4|10643.4|10639.4|2
1647826500000|2022-03-21 01:35:00|10642.9|10638.9|10643.9|10639.9|10643.9|10639.9|10642.9|10638.9|6
1647826510000|2022-03-21 01:35:10|10645.9|10641.9|10641.4|10637.4|10646.9|10642.9|10641.4|10637.4|18
1647826520000|2022-03-21 01:35:20|10641.9|10637.9|10638.9|10634.9|10641.9|10637.9|10638.9|10633.9|5
1647826530000|2022-03-21 01:35:30|10639.4|10635.4|10643.9|10635.9|10644.9|10639.4|10639.4|10634.9|7
1647826540000|2022-03-21 01:35:40|10641.4|10637.4|10635.4|10631.4|10641.4|10637.4|10634.9|10630.9|13
1647826550000|2022-03-21 01:35:50|10635.9|10631.9|10638.9|10630.9|10638.9|10632.4|10635.9|10630.9|4
1647826560000|2022-03-21 01:36:00|10634.9|10628.9|10633.9|10629.9|10634.9|10630.4|10632.9|10628.9|6
1647826570000|2022-03-21 01:36:10|10634.4|10630.4|10631.9|10623.9|10634.4|10630.4|10627.4|10622.9|11
1647826580000|2022-03-21 01:36:20|10629.4|10625.4|10629.4|10625.4|10630.9|10625.4|10625.9|10620.9|7
1647826590000|2022-03-21 01:36:30|10631.9|10623.9|10636.4|10632.4|10639.4|10633.4|10631.9|10623.9|7
1647826600000|2022-03-21 01:36:40|10637.9|10629.9|10634.9|10630.9|10637.9|10631.4|10634.9|10629.9|1
1647826610000|2022-03-21 01:36:50|10633.9|10625.9|10634.9|10626.9|10634.9|10627.4|10631.4|10625.9|2
1647826620000|2022-03-21 01:37:00|10633.4|10629.4|10637.9|10633.9|10639.4|10633.9|10633.4|10629.4|7
1647826630000|2022-03-21 01:37:10|10635.4|10631.4|10634.4|10630.4|10636.9|10631.4|10634.4|10628.9|2
1647826640000|2022-03-21 01:37:20|10635.9|10631.9|10634.9|10630.9|10635.9|10631.9|10629.4|10624.9|18
1647826650000|2022-03-21 01:37:30|10634.4|10630.4|10628.4|10624.4|10635.9|10630.9|10627.4|10621.9|10
1647826660000|2022-03-21 01:37:40|10628.9|10624.9|10633.4|10629.4|10633.4|10629.4|10628.9|10624.9|2
1647826670000|2022-03-21 01:37:50|10630.9|10626.9|10635.9|10631.9|10636.4|10632.4|10630.4|10626.4|7
1647826680000|2022-03-21 01:38:00|10635.4|10631.4|10631.4|10627.4|10636.9|10632.9|10630.4|10626.4|6
1647826690000|2022-03-21 01:38:10|10631.9|10627.9|10631.9|10627.9|10631.9|10627.9|10631.9|10627.9|1
1647826700000|2022-03-21 01:38:20|||||||||1
1647826710000|2022-03-21 01:38:30|10634.9|10626.9|10637.4|10633.4|10639.9|10633.4|10634.9|10626.9|8
1647826720000|2022-03-21 01:38:40|10636.9|10628.9|10632.4|10628.4|10636.9|10631.4|10632.4|10628.4|4
1647826730000|2022-03-21 01:38:50|10633.4|10629.4|10634.4|10630.4|10634.4|10630.4|10633.4|10629.4|6
1647826740000|2022-03-21 01:39:00|10635.9|10627.9|10631.4|10627.4|10635.9|10629.4|10630.9|10625.9|10
1647826750000|2022-03-21 01:39:10|10632.4|10628.4|10632.4|10628.4|10632.4|10628.4|10632.4|10628.4|1
1647826760000|2022-03-21 01:39:20|10632.9|10628.9|10636.4|10632.4|10637.9|10632.4|10632.4|10626.9|12
1647826770000|2022-03-21 01:39:30|10636.9|10632.9|10642.4|10638.4|10644.9|10639.4|10636.9|10632.9|38
1647826780000|2022-03-21 01:39:40|10641.9|10637.9|10639.4|10635.4|10643.4|10639.4|10639.4|10632.9|5
1647826790000|2022-03-21 01:39:50|10640.4|10636.4|10640.9|10636.9|10640.9|10636.9|10639.9|10635.9|0
1647826800000|2022-03-21 01:40:00|10640.4|10636.4|10640.9|10632.9|10640.9|10636.9|10639.9|10632.9|7
1647826810000|2022-03-21 01:40:10|10640.4|10632.4|10633.9|10629.9|10640.9|10632.9|10633.9|10629.9|7
1647826820000|2022-03-21 01:40:20|10633.4|10629.4|10627.4|10623.4|10633.4|10629.4|10626.4|10620.9|28
1647826830000|2022-03-21 01:40:30|10627.9|10623.9|10626.9|10622.9|10630.9|10626.9|10625.9|10621.9|13
1647826840000|2022-03-21 01:40:40|10623.9|10619.9|10626.9|10622.9|10628.9|10622.9|10622.9|10618.9|18
1647826850000|2022-03-21 01:40:50|10627.4|10623.4|10625.4|10621.4|10627.9|10623.4|10625.4|10619.9|7
1647826860000|2022-03-21 01:41:00|10623.9|10619.9|10625.4|10621.4|10625.9|10621.9|10622.9|10618.9|15
1647826870000|2022-03-21 01:41:10|10626.4|10622.4|10638.9|10630.9|10638.9|10632.4|10626.4|10621.9|26
1647826880000|2022-03-21 01:41:20|10637.4|10633.4|10630.9|10622.9|10637.4|10633.4|10629.9|10622.9|8
1647826890000|2022-03-21 01:41:30|10629.9|10625.9|10631.9|10627.9|10631.9|10627.9|10629.4|10623.9|2
1647826900000|2022-03-21 01:41:40|10630.9|10626.9|10631.4|10627.4|10631.9|10627.9|10630.9|10626.9|2
1647826910000|2022-03-21 01:41:50|10632.4|10628.4|10632.4|10628.4|10633.4|10629.4|10631.9|10627.9|6
1647826920000|2022-03-21 01:42:00|10631.9|10627.9|10632.9|10628.9|10632.9|10628.9|10631.9|10627.9|0
1647826930000|2022-03-21 01:42:10|10633.9|10629.9|10636.9|10628.9|10638.9|10632.4|10632.4|10625.9|8
1647826940000|2022-03-21 01:42:20|10635.4|10631.4|10629.4|10625.4|10636.9|10631.4|10627.4|10622.9|9
1647826950000|2022-03-21 01:42:30|10626.9|10622.9|10623.9|10619.9|10629.9|10624.9|10621.4|10615.9|21
1647826960000|2022-03-21 01:42:40|10626.9|10618.9|10629.4|10625.4|10631.9|10625.9|10624.9|10618.9|11
1647826970000|2022-03-21 01:42:50|10628.9|10624.9|10625.9|10621.9|10628.9|10624.9|10625.4|10619.9|5
1647826980000|2022-03-21 01:43:00|10626.9|10618.9|10625.9|10621.9|10626.9|10621.9|10624.4|10618.9|14
1647826990000|2022-03-21 01:43:10|10626.4|10622.4|10630.9|10626.9|10632.9|10628.9|10626.4|10622.4|5
1647827000000|2022-03-21 01:43:20|10630.4|10626.4|10630.9|10626.9|10633.9|10627.4|10628.9|10624.9|8
1647827010000|2022-03-21 01:43:30|10632.4|10628.4|10626.4|10622.4|10633.9|10629.4|10626.4|10619.9|13
1647827020000|2022-03-21 01:43:40|10625.9|10621.9|10625.4|10621.4|10625.9|10621.9|10625.4|10621.4|3
1647827030000|2022-03-21 01:43:50|10624.9|10620.9|10624.4|10620.4|10626.9|10621.4|10624.4|10618.9|14
1647827040000|2022-03-21 01:44:00|10624.9|10620.9|10618.9|10614.9|10624.9|10620.9|10616.9|10612.9|10
1647827050000|2022-03-21 01:44:10|10616.9|10612.9|10624.9|10620.9|10625.4|10621.4|10616.9|10612.9|16
1647827060000|2022-03-21 01:44:20|10624.4|10620.4|10619.9|10615.9|10626.4|10620.4|10619.4|10614.9|12
1647827070000|2022-03-21 01:44:30|10619.4|10615.4|10627.4|10623.4|10630.9|10625.9|10618.9|10614.9|38
1647827080000|2022-03-21 01:44:40|10629.9|10621.9|10626.9|10622.9|10629.9|10625.9|10626.4|10620.9|26
1647827090000|2022-03-21 01:44:50|10623.9|10619.9|10620.4|10616.4|10627.9|10621.4|10620.4|10616.4|8
1647827100000|2022-03-21 01:45:00|10615.9|10611.9|10611.4|10607.4|10617.9|10612.4|10609.9|10605.9|55
1647827110000|2022-03-21 01:45:10|10610.4|10606.4|10611.4|10607.4|10617.9|10612.9|10610.4|10606.4|9
1647827120000|2022-03-21 01:45:20|10610.9|10606.9|10603.9|10599.9|10610.9|10606.9|10599.4|10593.9|73
1647827130000|2022-03-21 01:45:30|10602.9|10598.9|10602.4|10598.4|10606.9|10601.4|10599.4|10595.4|33
1647827140000|2022-03-21 01:45:40|10601.9|10597.9|10602.4|10598.4|10602.4|10598.4|10599.9|10595.9|8
1647827150000|2022-03-21 01:45:50|10601.9|10597.9|10603.4|10599.4|10606.9|10602.9|10601.4|10597.4|14
1647827160000|2022-03-21 01:46:00|10605.9|10597.9|10603.9|10599.9|10605.9|10599.9|10599.4|10593.9|23
1647827170000|2022-03-21 01:46:10|10604.4|10600.4|10603.9|10595.9|10604.4|10600.4|10597.4|10593.4|23
1647827180000|2022-03-21 01:46:20|10601.4|10597.4|10604.4|10600.4|10604.9|10600.9|10599.9|10594.9|3
1647827190000|2022-03-21 01:46:30|10604.9|10600.9|10604.4|10600.4|10608.9|10602.9|10603.9|10598.9|9
1647827200000|2022-03-21 01:46:40|10606.9|10598.9|10600.4|10596.4|10607.9|10603.4|10599.9|10595.9|25
1647827210000|2022-03-21 01:46:50|10599.9|10595.9|10595.4|10591.4|10599.9|10595.9|10592.4|10587.9|14
1647827220000|2022-03-21 01:47:00|10594.4|10590.4|10597.4|10593.4|10599.4|10593.4|10594.4|10588.9|7
1647827230000|2022-03-21 01:47:10|10599.8|10591.8|10596.4|10592.4|10599.9|10594.4|10595.9|10590.9|5
1647827240000|2022-03-21 01:47:20|10598.9|10590.9|10599.4|10595.4|10602.9|10598.4|10592.9|10587.9|28
1647827250000|2022-03-21 01:47:30|10600.4|10596.4|10600.9|10592.9|10604.9|10598.4|10598.3|10592.8|8
1647827260000|2022-03-21 01:47:40|10598.3|10594.3|10601.8|10597.8|10603.3|10599.3|10596.4|10592.4|25
1647827270000|2022-03-21 01:47:50|10601.3|10597.3|10605.8|10597.8|10607.9|10603.3|10600.4|10593.9|20
1647827280000|2022-03-21 01:48:00|10603.3|10599.3|10607.3|10603.3|10607.8|10603.3|10600.9|10594.8|25
1647827290000|2022-03-21 01:48:10|10607.8|10603.8|10605.3|10601.3|10608.4|10603.8|10603.3|10597.8|14
1647827300000|2022-03-21 01:48:20|10601.9|10597.9|10603.3|10599.3|10605.8|10599.8|10600.9|10596.9|18
1647827310000|2022-03-21 01:48:30|10605.8|10597.8|10604.3|10600.3|10605.8|10601.8|10603.8|10597.8|2
1647827320000|2022-03-21 01:48:40|10603.8|10599.8|10598.3|10594.3|10603.8|10599.8|10598.3|10594.3|8
1647827330000|2022-03-21 01:48:50|10597.8|10593.8|10594.8|10590.8|10597.8|10593.8|10594.3|10590.3|11
1647827350000|2022-03-21 01:49:10|10597.8|10593.8|10600.3|10596.3|10601.8|10596.3|10597.8|10593.8|4
1647827360000|2022-03-21 01:49:20|10602.8|10594.8|10603.3|10599.3|10604.8|10599.3|10601.3|10594.8|6
1647827370000|2022-03-21 01:49:30|10605.8|10597.8|10607.8|10599.8|10612.3|10608.3|10603.8|10597.8|28
1647827380000|2022-03-21 01:49:40|10605.3|10601.3|10606.3|10602.3|10608.3|10602.3|10605.3|10600.3|5
1647827390000|2022-03-21 01:49:50|10608.3|10604.3|10608.8|10604.8|10609.3|10605.3|10608.3|10604.3|0
1647827400000|2022-03-21 01:50:00|10607.3|10603.3|10608.8|10600.8|10610.3|10606.3|10605.3|10600.8|16
1647827410000|2022-03-21 01:50:10|10605.3|10601.3|10610.3|10606.3|10613.8|10607.3|10605.3|10600.8|5
1647827420000|2022-03-21 01:50:20|10612.8|10604.8|10614.8|10606.8|10616.8|10609.3|10610.3|10604.8|8
1647827430000|2022-03-21 01:50:30|10613.8|10609.8|10607.8|10599.8|10615.3|10611.3|10605.3|10599.8|12
1647827440000|2022-03-21 01:50:40|10608.3|10600.3|10600.8|10592.8|10608.8|10601.3|10600.8|10592.8|10
1647827450000|2022-03-21 01:50:50|10598.3|10594.3|10599.3|10595.3|10602.8|10596.3|10595.8|10591.8|17
1647827460000|2022-03-21 01:51:00|10598.8|10594.8|10597.3|10593.3|10599.8|10594.8|10595.8|10591.8|12
1647827470000|2022-03-21 01:51:10|10599.3|10595.3|10603.3|10595.3|10603.3|10598.3|10596.8|10592.8|13
1647827480000|2022-03-21 01:51:20|10602.3|10598.3|10608.8|10600.8|10608.8|10603.3|10601.3|10594.8|7
1647827490000|2022-03-21 01:51:30|10606.3|10602.3|10596.3|10592.3|10608.8|10602.8|10596.3|10592.3|11
1647827500000|2022-03-21 01:51:40|10596.8|10592.8|10596.8|10592.8|10597.3|10593.3|10596.8|10592.8|2
1647827510000|2022-03-21 01:51:50|10595.8|10591.8|10598.3|10594.3|10600.8|10594.3|10595.8|10591.8|4
1647827520000|2022-03-21 01:52:00|10599.8|10591.8|10596.8|10592.8|10599.8|10593.3|10596.3|10591.8|5
1647827530000|2022-03-21 01:52:10|10597.3|10593.3|10597.3|10593.3|10598.8|10594.8|10597.3|10593.3|10
1647827540000|2022-03-21 01:52:20|10594.3|10590.3|10594.8|10590.8|10595.3|10591.3|10594.3|10590.3|12
1647827550000|2022-03-21 01:52:30|10595.3|10591.3|10598.8|10594.8|10598.8|10594.8|10595.3|10589.8|6
1647827560000|2022-03-21 01:52:40|10598.3|10594.3|10598.3|10594.3|10598.3|10594.3|10598.3|10594.3|0
1647827570000|2022-03-21 01:52:50|10598.8|10594.8|10595.3|10591.3|10598.8|10594.8|10595.3|10589.8|10
1647827580000|2022-03-21 01:53:00|10599.8|10591.8|10597.3|10593.3|10599.8|10593.3|10597.3|10591.8|5
1647827590000|2022-03-21 01:53:10|10602.8|10594.8|10607.3|10603.3|10607.3|10603.3|10601.3|10594.8|17
1647827600000|2022-03-21 01:53:20|10606.3|10602.3|10602.8|10598.8|10610.8|10604.3|10601.3|10595.8|8
1647827620000|2022-03-21 01:53:40|10604.3|10600.3|10602.8|10598.8|10605.8|10600.3|10602.8|10597.8|5
1647827630000|2022-03-21 01:53:50|10603.3|10599.3|10602.8|10598.8|10603.3|10599.3|10602.8|10598.8|0
1647827640000|2022-03-21 01:54:00|10602.3|10598.3|10603.8|10599.8|10603.8|10599.8|10602.3|10598.3|3
1647827650000|2022-03-21 01:54:10|10603.3|10599.3|10598.8|10594.8|10603.3|10599.3|10598.8|10594.8|3
1647827660000|2022-03-21 01:54:20|10598.3|10594.3|10597.3|10593.3|10598.3|10594.3|10595.3|10591.3|10
1647827670000|2022-03-21 01:54:30|10596.8|10592.8|10596.3|10592.3|10596.8|10592.8|10596.3|10592.3|0
1647827680000|2022-03-21 01:54:40|10594.8|10590.8|10594.8|10590.8|10596.8|10592.8|10594.8|10590.8|4
1647827690000|2022-03-21 01:54:50|10595.3|10591.3|10592.3|10588.3|10595.3|10591.3|10592.3|10588.3|24
1647827700000|2022-03-21 01:55:00|10593.3|10589.3|10592.3|10588.3|10593.3|10589.3|10592.3|10588.3|3
1647827710000|2022-03-21 01:55:10|10592.8|10588.8|10593.3|10589.3|10593.3|10589.3|10592.8|10588.8|5
1647827720000|2022-03-21 01:55:20|10592.8|10588.8|10597.8|10593.8|10598.3|10594.3|10592.8|10588.8|13
1647827730000|2022-03-21 01:55:30|10597.3|10593.3|10599.3|10595.3|10599.8|10595.8|10597.3|10593.3|8
1647827740000|2022-03-21 01:55:40|10600.8|10596.8|10602.8|10598.8|10604.3|10600.3|10600.8|10596.8|4
1647827750000|2022-03-21 01:55:50|10602.3|10598.3|10599.8|10595.8|10602.3|10598.3|10599.8|10595.8|5
1647827760000|2022-03-21 01:56:00|10598.8|10594.8|10599.8|10595.8|10599.8|10595.8|10598.8|10594.8|1
1647827770000|2022-03-21 01:56:10|10599.3|10595.3|10593.3|10589.3|10599.3|10595.3|10592.8|10588.8|7
1647827780000|2022-03-21 01:56:20|10594.3|10590.3|10591.3|10587.3|10594.3|10590.3|10591.3|10587.3|11
1647827790000|2022-03-21 01:56:30|10590.8|10586.8|10586.3|10582.3|10590.8|10586.8|10586.3|10582.3|16
1647827800000|2022-03-21 01:56:40|10588.8|10580.8|10590.3|10586.3|10597.8|10591.3|10586.8|10580.8|11
1647827810000|2022-03-21 01:56:50|10589.8|10585.8|10589.3|10585.3|10590.8|10586.3|10588.3|10582.8|5
1647827820000|2022-03-21 01:57:00|10592.8|10584.8|10584.8|10580.8|10592.8|10588.3|10584.8|10580.8|11
1647827830000|2022-03-21 01:57:10|10584.3|10580.3|10588.3|10584.3|10589.8|10584.3|10580.3|10576.3|47
1647827840000|2022-03-21 01:57:20|10591.8|10583.8|10584.8|10580.8|10591.8|10585.8|10584.3|10580.3|19
1647827850000|2022-03-21 01:57:30|10585.8|10581.8|10587.3|10583.3|10591.3|10586.8|10585.8|10581.8|13
1647827860000|2022-03-21 01:57:40|10589.8|10585.8|10598.3|10594.3|10599.8|10594.3|10588.3|10581.8|20
1647827870000|2022-03-21 01:57:50|10600.8|10592.8|10597.3|10593.3|10600.8|10595.3|10597.3|10592.8|5
1647827880000|2022-03-21 01:58:00|10596.8|10592.8|10606.3|10602.3|10606.3|10602.3|10594.3|10588.3|21
1647827890000|2022-03-21 01:58:10|10606.8|10602.8|10606.8|10598.8|10616.8|10611.3|10603.3|10596.8|53
1647827900000|2022-03-21 01:58:20|10603.8|10599.8|10606.3|10602.3|10610.3|10602.8|10603.8|10598.8|16
1647827910000|2022-03-21 01:58:30|10606.8|10602.8|10612.3|10608.3|10616.8|10611.3|10605.3|10600.3|25
1647827920000|2022-03-21 01:58:40|10612.8|10608.8|10613.3|10609.3|10614.8|10609.3|10610.3|10605.8|9
1647827930000|2022-03-21 01:58:50|10613.8|10609.8|10613.3|10609.3|10613.8|10609.8|10612.3|10605.8|4
1647827940000|2022-03-21 01:59:00|10609.8|10605.8|10610.3|10606.3|10615.8|10609.8|10609.3|10602.8|20
1647827950000|2022-03-21 01:59:10|10611.8|10603.8|10612.3|10608.3|10616.8|10611.8|10607.3|10601.3|21
1647827960000|2022-03-21 01:59:20|10611.3|10607.3|10614.3|10610.3|10616.8|10611.8|10610.3|10604.8|22
1647827970000|2022-03-21 01:59:30|10614.8|10610.8|10615.8|10607.8|10615.8|10611.3|10614.3|10607.8|4
1647827980000|2022-03-21 01:59:40|10613.3|10609.3|10615.3|10611.3|10617.8|10612.3|10612.8|10608.8|11
1647827990000|2022-03-21 01:59:50|10616.8|10608.8|10613.3|10609.3|10616.8|10609.3|10613.3|10608.3|3
1647828000000|2022-03-21 02:00:00|10612.8|10608.8|10601.3|10597.3|10612.8|10608.8|10600.8|10595.8|27
1647828010000|2022-03-21 02:00:10|10600.8|10596.8|10603.3|10599.3|10606.8|10600.8|10599.8|10594.8|5
1647828020000|2022-03-21 02:00:20|10603.8|10599.8|10611.3|10607.3|10611.3|10607.3|10603.3|10597.3|9
1647828030000|2022-03-21 02:00:30|10610.3|10606.3|10612.3|10608.3|10614.8|10608.3|10610.3|10605.8|1
1647828040000|2022-03-21 02:00:40|10614.8|10606.8|10616.3|10612.3|10618.8|10614.8|10614.3|10606.8|24
1647828050000|2022-03-21 02:00:50|10615.8|10611.8|10616.8|10608.8|10618.8|10612.3|10614.3|10607.8|12
1647828060000|2022-03-21 02:01:00|10613.8|10609.8|10614.8|10610.8|10614.8|10610.8|10610.3|10605.8|3
1647828070000|2022-03-21 02:01:10|10616.8|10612.8|10614.8|10610.8|10621.3|10617.3|10614.3|10610.3|31
1647828080000|2022-03-21 02:01:20|10615.3|10611.3|10614.8|10610.8|10619.8|10612.3|10614.8|10609.8|6
1647828090000|2022-03-21 02:01:30|10614.3|10610.3|10613.8|10609.8|10614.8|10610.8|10613.8|10609.8|4
1647828100000|2022-03-21 02:01:40|10614.3|10610.3|10616.8|10612.8|10619.8|10613.3|10613.8|10608.8|4
1647828110000|2022-03-21 02:01:50|10619.8|10611.8|10617.8|10613.8|10620.8|10615.3|10617.8|10611.8|4
1647828120000|2022-03-21 02:02:00|10618.3|10614.3|10629.3|10625.3|10630.8|10625.8|10618.3|10612.8|33
1647828130000|2022-03-21 02:02:10|10626.3|10622.3|10624.8|10620.8|10628.8|10623.3|10623.3|10616.8|13
1647828140000|2022-03-21 02:02:20|10625.3|10621.3|10623.8|10619.8|10625.3|10621.3|10623.8|10619.8|9
1647828150000|2022-03-21 02:02:30|10624.3|10620.3|10624.8|10620.8|10624.8|10620.8|10624.3|10620.3|1
1647828160000|2022-03-21 02:02:40|10625.3|10621.3|10626.3|10622.3|10628.8|10622.8|10624.8|10619.8|5
1647828170000|2022-03-21 02:02:50|10625.8|10621.8|10625.8|10621.8|10625.8|10621.8|10624.8|10620.8|3
1647828180000|2022-03-21 02:03:00|10627.3|10623.3|10628.3|10624.3|10630.8|10625.3|10624.3|10618.8|9
1647828190000|2022-03-21 02:03:10|10628.8|10624.8|10628.3|10624.3|10630.8|10625.3|10628.3|10622.8|1
1647828200000|2022-03-21 02:03:20|10630.8|10622.8|10624.8|10620.8|10630.8|10625.3|10624.3|10618.8|2
1647828210000|2022-03-21 02:03:30|10626.3|10622.3|10626.3|10622.3|10627.8|10622.3|10625.3|10619.8|3
1647828220000|2022-03-21 02:03:40|10627.8|10619.8|10627.8|10623.8|10627.8|10623.8|10625.3|10619.8|7
1647828230000|2022-03-21 02:03:50|10627.7|10623.7|10626.3|10622.3|10627.7|10623.7|10624.8|10620.8|9
1647828240000|2022-03-21 02:04:00|10624.8|10620.8|10625.7|10621.7|10627.8|10622.7|10624.8|10619.7|4
1647828250000|2022-03-21 02:04:10|10624.7|10620.7|10624.2|10620.2|10626.7|10621.2|10624.2|10618.7|3
1647828260000|2022-03-21 02:04:20|10624.7|10620.7|10616.7|10612.7|10624.7|10620.7|10616.7|10612.7|23
1647828270000|2022-03-21 02:04:30|10616.2|10612.2|10622.7|10618.7|10622.7|10618.7|10613.2|10608.7|15
1647828280000|2022-03-21 02:04:40|10622.2|10618.2|10625.2|10621.2|10625.7|10621.2|10621.7|10617.7|2
1647828290000|2022-03-21 02:04:50|10628.7|10624.7|10628.2|10624.2|10630.2|10626.2|10625.7|10621.7|15
1647828300000|2022-03-21 02:05:00|10626.7|10622.7|10628.2|10624.2|10628.7|10624.2|10625.2|10619.7|9
1647828310000|2022-03-21 02:05:10|10629.2|10625.2|10633.2|10629.2|10635.7|10631.7|10628.2|10621.7|29
1647828320000|2022-03-21 02:05:20|10634.2|10630.2|10638.7|10634.7|10640.7|10635.2|10633.2|10627.7|17
1647828330000|2022-03-21 02:05:30|10638.2|10634.2|10637.7|10633.7|10638.7|10634.7|10635.2|10630.7|12
1647828340000|2022-03-21 02:05:40|10638.7|10634.7|10636.2|10632.2|10638.7|10634.7|10633.2|10628.2|8
1647828350000|2022-03-21 02:05:50|10635.7|10631.7|10636.2|10632.2|10636.2|10632.2|10635.7|10631.7|0
1647828360000|2022-03-21 02:06:00|10635.7|10631.7|10637.7|10629.7|10637.7|10631.7|10633.2|10625.7|5
1647828370000|2022-03-21 02:06:10|10636.2|10632.2|10635.2|10631.2|10637.7|10633.2|10633.2|10629.2|4
1647828380000|2022-03-21 02:06:20|10634.7|10630.7|10633.2|10629.2|10634.7|10630.7|10630.7|10626.7|4
1647828390000|2022-03-21 02:06:30|10632.7|10628.7|10630.7|10622.7|10632.7|10628.7|10630.2|10622.7|4
1647828400000|2022-03-21 02:06:40|10629.2|10625.2|10639.7|10631.7|10639.7|10634.2|10629.2|10625.2|32
1647828410000|2022-03-21 02:06:50|10637.2|10633.2|10637.2|10633.2|10637.7|10633.7|10636.7|10632.7|1
1647828420000|2022-03-21 02:07:00|10636.7|10632.7|10626.7|10622.7|10636.7|10632.7|10626.7|10620.7|24
1647828430000|2022-03-21 02:07:10|10626.2|10622.2|10629.2|10625.2|10629.2|10625.2|10626.2|10622.2|7
1647828440000|2022-03-21 02:07:20|10629.7|10625.7|10619.2|10615.2|10629.7|10625.7|10618.2|10612.7|21
1647828450000|2022-03-21 02:07:30|10621.7|10613.7|10619.2|10615.2|10622.7|10617.7|10618.2|10613.7|11
1647828460000|2022-03-21 02:07:40|10618.7|10614.7|10615.7|10611.7|10619.7|10614.7|10614.7|10609.7|7
1647828470000|2022-03-21 02:07:50|||||||||1
1647828480000|2022-03-21 02:08:00|10615.2|10611.2|10613.2|10609.2|10615.7|10611.7|10613.2|10609.2|4
1647828490000|2022-03-21 02:08:10|10613.7|10609.7|10614.2|10610.2|10614.2|10610.2|10612.7|10608.7|2
1647828500000|2022-03-21 02:08:20|10614.7|10610.7|10619.7|10615.7|10619.7|10615.7|10614.7|10610.7|12
1647828510000|2022-03-21 02:08:30|10621.7|10617.7|10620.2|10616.2|10622.7|10618.2|10618.7|10614.7|26
1647828520000|2022-03-21 02:08:40|10620.7|10616.7|10620.2|10616.2|10620.7|10616.7|10619.2|10615.2|0
1647828530000|2022-03-21 02:08:50|10619.2|10615.2|10617.7|10613.7|10619.2|10615.2|10615.7|10611.7|5
1647828540000|2022-03-21 02:09:00|10618.2|10614.2|10618.2|10614.2|10619.7|10614.7|10617.7|10611.7|5
1647828550000|2022-03-21 02:09:10|10619.7|10611.7|10617.2|10613.2|10619.7|10613.7|10615.2|10611.2|5
1647828560000|2022-03-21 02:09:20|10617.7|10613.7|10616.2|10612.2|10617.7|10613.7|10615.7|10611.7|1
1647828570000|2022-03-21 02:09:30|10615.7|10611.7|10614.2|10610.2|10616.2|10612.2|10614.2|10610.2|5
1647828580000|2022-03-21 02:09:40|10613.7|10609.7|10624.2|10620.2|10624.2|10620.2|10613.7|10609.7|29
1647828590000|2022-03-21 02:09:50|10625.2|10621.2|10630.7|10622.7|10630.7|10625.7|10623.7|10618.7|12
1647828600000|2022-03-21 02:10:00|10630.2|10626.2|10632.7|10624.7|10632.7|10627.2|10626.2|10619.7|11
1647828610000|2022-03-21 02:10:10|10630.2|10626.2|10629.2|10625.2|10631.7|10626.2|10629.2|10623.7|1
1647828620000|2022-03-21 02:10:20|10627.2|10623.2|10624.2|10620.2|10629.7|10623.2|10624.2|10617.7|14
1647828630000|2022-03-21 02:10:30|10626.7|10618.7|10617.7|10613.7|10626.7|10621.2|10617.2|10609.7|6
1647828640000|2022-03-21 02:10:40|10617.2|10613.2|10620.7|10612.7|10620.7|10614.2|10617.2|10612.7|3
1647828650000|2022-03-21 02:10:50|10618.2|10614.2|10617.2|10613.2|10619.7|10614.2|10617.2|10611.7|0
1647828660000|2022-03-21 02:11:00|10616.2|10612.2|10617.2|10613.2|10618.7|10613.7|10614.7|10609.7|5
1647828670000|2022-03-21 02:11:10|10617.7|10613.7|10615.2|10611.2|10617.7|10613.7|10615.2|10611.2|1
1647828680000|2022-03-21 02:11:20|10615.7|10611.7|10614.7|10610.7|10618.7|10612.2|10614.7|10610.7|1
1647828690000|2022-03-21 02:11:30|10615.2|10611.2|10614.7|10610.7|10615.2|10611.2|10614.7|10610.7|1
1647828700000|2022-03-21 02:11:40|10613.7|10609.7|10613.2|10609.2|10614.7|10610.7|10611.7|10607.7|14
1647828710000|2022-03-21 02:11:50|10613.7|10609.7|10615.7|10607.7|10615.7|10611.7|10613.7|10607.7|5
1647828720000|2022-03-21 02:12:00|10612.7|10608.7|10619.2|10615.2|10624.7|10617.7|10612.7|10608.7|37
1647828730000|2022-03-21 02:12:10|10619.7|10615.7|10614.2|10610.2|10622.7|10618.7|10612.7|10608.7|30
1647828740000|2022-03-21 02:12:20|10613.2|10609.2|10614.2|10610.2|10614.2|10610.2|10613.2|10609.2|2
1647828750000|2022-03-21 02:12:30|10614.7|10610.7|10616.7|10612.7|10617.7|10612.7|10614.7|10609.7|5
1647828760000|2022-03-21 02:12:40|10616.2|10612.2|10613.2|10609.2|10616.7|10612.7|10612.7|10608.7|7
1647828770000|2022-03-21 02:12:50|10613.7|10609.7|10613.2|10609.2|10613.7|10609.7|10612.7|10608.7|4
1647828780000|2022-03-21 02:13:00|10612.7|10608.7|10604.2|10600.2|10612.7|10608.7|10604.2|10600.2|18
1647828790000|2022-03-21 02:13:10|10604.7|10600.7|10603.2|10599.2|10607.7|10603.2|10602.2|10598.2|27
1647828800000|2022-03-21 02:13:20|10604.7|10596.7|10605.7|10597.7|10605.7|10598.2|10600.7|10596.7|17
1647828810000|2022-03-21 02:13:30|10602.7|10598.7|10603.2|10599.2|10605.7|10599.7|10602.2|10597.7|4
1647828820000|2022-03-21 02:13:40|10602.7|10598.7|10605.2|10601.2|10605.2|10601.2|10602.7|10598.7|3
1647828830000|2022-03-21 02:13:50|10605.7|10601.7|10605.7|10601.7|10605.7|10601.7|10605.7|10601.7|4
1647828840000|2022-03-21 02:14:00|10608.7|10600.7|10604.2|10600.2|10608.7|10603.2|10604.2|10600.2|14
1647828850000|2022-03-21 02:14:10|10604.7|10600.7|10603.2|10599.2|10608.2|10602.7|10603.2|10599.2|14
1647828860000|2022-03-21 02:14:20|10602.7|10598.7|10605.7|10597.7|10605.7|10599.2|10602.2|10597.7|6
1647828870000|2022-03-21 02:14:30|10603.2|10599.2|10601.7|10597.7|10604.7|10599.2|10601.7|10596.7|4
1647828880000|2022-03-21 02:14:40|10602.2|10598.2|10605.7|10597.7|10606.2|10599.2|10601.2|10597.2|2
1647828890000|2022-03-21 02:14:50|10603.2|10599.2|10604.2|10600.2|10606.7|10600.2|10602.7|10597.7|3
1647828900000|2022-03-21 02:15:00|10604.7|10600.7|10602.2|10598.2|10604.7|10600.7|10602.2|10598.2|7
1647828910000|2022-03-21 02:15:10|10603.2|10599.2|10601.2|10597.2|10603.2|10599.2|10601.2|10597.2|2
1647828920000|2022-03-21 02:15:20|10601.7|10597.7|10602.2|10598.2|10602.2|10598.2|10600.7|10596.7|3
1647828930000|2022-03-21 02:15:30|10601.2|10597.2|10602.2|10598.2|10602.7|10598.7|10601.2|10597.2|7
1647828940000|2022-03-21 02:15:40|10602.7|10598.7|10603.2|10599.2|10605.7|10601.7|10602.2|10597.2|9
1647828950000|2022-03-21 02:15:50|10603.7|10599.7|10603.2|10599.2|10603.7|10599.7|10603.2|10599.2|1
1647828960000|2022-03-21 02:16:00|10603.7|10599.7|10602.7|10598.7|10603.7|10599.7|10602.7|10598.7|2
1647828970000|2022-03-21 02:16:10|10602.2|10598.2|10603.7|10599.7|10603.7|10599.7|10602.2|10598.2|2
1647829000000|2022-03-21 02:16:40|10604.7|10600.7|10604.2|10600.2|10606.7|10602.7|10603.7|10599.7|5
1647829010000|2022-03-21 02:16:50|10607.2|10603.2|10607.2|10603.2|10607.2|10603.2|10607.2|10603.2|9
1647829020000|2022-03-21 02:17:00|10608.7|10604.7|10608.7|10604.7|10609.7|10605.7|10608.2|10604.2|4
1647829030000|2022-03-21 02:17:10|||||||||1
1647829040000|2022-03-21 02:17:20|10609.2|10605.2|10613.2|10609.2|10613.2|10609.2|10608.7|10604.7|8
1647829050000|2022-03-21 02:17:30|10612.7|10608.7|10612.7|10608.7|10613.7|10609.7|10612.7|10608.7|4
1647829060000|2022-03-21 02:17:40|10612.2|10608.2|10607.7|10603.7|10612.2|10608.2|10607.7|10603.7|6
1647829070000|2022-03-21 02:17:50|10608.7|10604.7|10612.7|10608.7|10613.2|10608.7|10608.7|10604.7|11
1647829080000|2022-03-21 02:18:00|||||||||1
1647829090000|2022-03-21 02:18:10|10612.2|10608.2|10614.2|10610.2|10614.2|10610.2|10612.2|10608.2|4
1647829100000|2022-03-21 02:18:20|10613.2|10609.2|10610.7|10606.7|10613.2|10609.2|10610.2|10606.2|4
1647829110000|2022-03-21 02:18:30|10610.2|10606.2|10604.2|10600.2|10610.2|10606.2|10604.2|10598.7|7
1647829120000|2022-03-21 02:18:40|10604.7|10600.7|10605.2|10601.2|10605.2|10601.2|10604.7|10600.7|1
1647829130000|2022-03-21 02:18:50|10606.2|10602.2|10606.2|10602.2|10606.2|10602.2|10606.2|10602.2|5
1647829140000|2022-03-21 02:19:00|10605.2|10601.2|10608.7|10604.7|10610.2|10605.2|10604.2|10600.2|8
1647829150000|2022-03-21 02:19:10|10605.7|10601.7|10606.2|10602.2|10609.7|10603.2|10605.7|10601.7|5
1647829160000|2022-03-21 02:19:20|10607.2|10603.2|10609.2|10605.2|10611.7|10605.2|10607.2|10601.7|8
1647829170000|2022-03-21 02:19:30|10610.7|10602.7|10607.7|10603.7|10610.7|10603.7|10607.7|10602.7|1
1647829180000|2022-03-21 02:19:40|10607.6|10603.6|10609.1|10605.1|10611.6|10606.1|10607.6|10603.6|6
1647829190000|2022-03-21 02:19:50|10608.1|10604.1|10609.7|10605.7|10610.1|10606.1|10608.1|10604.1|0
1647829200000|2022-03-21 02:20:00|10609.6|10605.6|10605.6|10601.6|10609.6|10605.6|10605.6|10601.6|15
1647829210000|2022-03-21 02:20:10|10606.1|10602.1|10608.1|10604.1|10608.1|10604.1|10606.1|10602.1|2
1647829220000|2022-03-21 02:20:20|10607.6|10603.6|10606.1|10602.1|10608.1|10604.1|10606.1|10602.1|3
1647829230000|2022-03-21 02:20:30|10607.1|10603.1|10609.6|10601.6|10609.6|10604.6|10606.1|10600.6|8
1647829240000|2022-03-21 02:20:40|10608.1|10604.1|10607.6|10603.6|10609.1|10605.1|10607.1|10603.1|3
1647829260000|2022-03-21 02:21:00|10607.1|10603.1|10607.6|10603.6|10607.6|10603.6|10606.6|10602.6|1
1647829280000|2022-03-21 02:21:20|10608.1|10604.1|10608.1|10604.1|10608.1|10604.1|10608.1|10604.1|0
1647829290000|2022-03-21 02:21:30|10607.6|10603.6|10607.6|10603.6|10607.6|10603.6|10607.6|10603.6|2
1647829300000|2022-03-21 02:21:40|10607.1|10603.1|10607.1|10603.1|10607.1|10603.1|10607.1|10603.1|1
1647829310000|2022-03-21 02:21:50|10607.6|10603.6|10617.6|10613.6|10618.6|10614.1|10607.6|10603.6|18
1647829320000|2022-03-21 02:22:00|10618.1|10614.1|10625.6|10617.6|10625.6|10621.1|10618.1|10614.1|32
1647829330000|2022-03-21 02:22:10|10623.1|10619.1|10622.6|10618.6|10625.6|10620.1|10622.6|10617.6|3
1647829340000|2022-03-21 02:22:20|10623.1|10619.1|10623.1|10619.1|10625.6|10619.1|10622.6|10617.6|1
1647829350000|2022-03-21 02:22:30|10624.1|10620.1|10625.6|10621.6|10629.6|10624.6|10623.6|10617.6|7
1647829360000|2022-03-21 02:22:40|10626.1|10622.1|10626.1|10622.1|10628.1|10624.1|10626.1|10622.1|3
1647829370000|2022-03-21 02:22:50|10629.6|10621.6|10628.1|10624.1|10629.6|10625.1|10627.1|10620.6|1
1647829380000|2022-03-21 02:23:00|10627.1|10623.1|10623.1|10619.1|10627.1|10623.1|10621.1|10617.1|10
1647829390000|2022-03-21 02:23:10|10624.6|10616.6|10623.1|10619.1|10624.6|10619.1|10623.1|10616.6|5
1647829400000|2022-03-21 02:23:20|10626.1|10622.1|10625.1|10621.1|10626.6|10622.6|10625.1|10621.1|4
1647829410000|2022-03-21 02:23:30|10627.6|10619.6|10624.1|10620.1|10627.6|10622.1|10624.1|10619.6|1
1647829420000|2022-03-21 02:23:40|10623.6|10619.6|10624.6|10620.6|10626.6|10622.1|10623.6|10618.6|2
1647829430000|2022-03-21 02:23:50|10623.6|10619.6|10626.6|10618.6|10626.6|10621.1|10623.1|10618.6|4
1647829440000|2022-03-21 02:24:00|10622.6|10618.1|10626.6|10618.6|10626.6|10621.6|10622.6|10618.1|4
1647829450000|2022-03-21 02:24:10|10625.1|10621.1|10625.6|10621.6|10626.1|10622.1|10625.1|10621.1|0
1647829460000|2022-03-21 02:24:20|10626.1|10622.1|10628.1|10624.1|10628.1|10624.1|10626.1|10622.1|1
1647829470000|2022-03-21 02:24:30|10628.6|10624.6|10627.1|10623.1|10628.6|10624.6|10626.6|10622.6|7
1647829480000|2022-03-21 02:24:40|||||||||2
1647829490000|2022-03-21 02:24:50|10630.6|10622.6|10630.6|10622.6|10631.1|10623.1|10630.6|10622.6|3
1647829500000|2022-03-21 02:25:00|10628.1|10624.1|10629.1|10625.1|10629.6|10625.6|10628.1|10624.1|6
1647829510000|2022-03-21 02:25:10|10627.6|10623.6|10629.6|10625.6|10629.6|10625.6|10627.6|10623.6|1
1647829520000|2022-03-21 02:25:20|10630.6|10622.6|10628.6|10624.6|10630.6|10625.1|10628.1|10622.6|5
1647829530000|2022-03-21 02:25:30|10628.1|10624.1|10627.6|10623.6|10628.1|10624.1|10627.6|10623.6|0
1647829550000|2022-03-21 02:25:50|10628.1|10624.1|10630.1|10626.1|10630.1|10626.1|10628.1|10624.1|1
1647829560000|2022-03-21 02:26:00|10628.1|10624.1|10627.6|10623.6|10629.6|10625.6|10627.6|10623.6|6
1647829570000|2022-03-21 02:26:10|10627.1|10623.1|10628.1|10624.1|10628.6|10624.1|10626.6|10620.6|6
1647829580000|2022-03-21 02:26:20|10628.6|10624.6|10628.6|10624.6|10628.6|10624.6|10628.6|10624.6|0
1647829590000|2022-03-21 02:26:30|10627.6|10623.6|10627.6|10623.6|10628.6|10624.6|10627.6|10623.6|2
1647829600000|2022-03-21 02:26:40|10630.1|10626.1|10630.1|10626.1|10630.1|10626.1|10630.1|10626.1|3
1647829620000|2022-03-21 02:27:00|10630.6|10626.6|10630.6|10626.6|10631.6|10627.6|10630.6|10626.6|9
1647829630000|2022-03-21 02:27:10|10631.1|10622.6|10629.1|10625.1|10631.1|10626.1|10628.1|10622.6|6
1647829650000|2022-03-21 02:27:30|||||||||2
1647829660000|2022-03-21 02:27:40|10628.6|10624.6|10628.6|10624.6|10629.1|10625.1|10628.6|10624.6|3
1647829670000|2022-03-21 02:27:50|||||||||1
1647829680000|2022-03-21 02:28:00|10629.1|10625.1|10628.6|10624.6|10629.1|10625.1|10628.6|10624.6|1
1647829690000|2022-03-21 02:28:10|10627.6|10623.6|10627.6|10623.6|10628.1|10624.1|10627.6|10623.6|4
1647829710000|2022-03-21 02:28:30|10627.1|10623.1|10627.1|10623.1|10627.1|10623.1|10627.1|10623.1|0
1647829720000|2022-03-21 02:28:40|10626.6|10622.6|10627.6|10623.6|10627.6|10623.6|10626.6|10622.6|7
1647829730000|2022-03-21 02:28:50|10627.1|10623.1|10627.6|10623.6|10627.6|10623.6|10627.1|10623.1|1
1647829740000|2022-03-21 02:29:00|10627.1|10623.1|10627.1|10623.1|10628.6|10623.6|10625.1|10620.6|1
1647829750000|2022-03-21 02:29:10|10627.6|10623.6|10627.1|10623.1|10628.6|10623.6|10627.1|10620.6|1
1647829760000|2022-03-21 02:29:20|10626.6|10622.6|10626.1|10622.1|10626.6|10622.6|10626.1|10622.1|0
1647829770000|2022-03-21 02:29:30|10625.6|10621.6|10626.1|10622.1|10627.6|10623.1|10625.1|10619.6|1
1647829780000|2022-03-21 02:29:40|10625.1|10621.1|10626.1|10622.1|10628.6|10622.1|10625.1|10620.6|2
1647829790000|2022-03-21 02:29:50|10628.6|10620.6|10629.6|10621.6|10629.6|10624.1|10627.1|10620.6|3
1647829800000|2022-03-21 02:30:00|10628.6|10620.6|10621.6|10617.6|10628.6|10621.6|10621.6|10617.6|13
1647829810000|2022-03-21 02:30:10|10620.1|10616.1|10618.6|10614.6|10620.1|10616.1|10618.1|10614.1|5
1647829820000|2022-03-21 02:30:20|10618.1|10614.1|10618.1|10614.1|10621.1|10617.1|10617.1|10612.6|13
1647829830000|2022-03-21 02:30:30|10619.1|10615.1|10620.6|10616.6|10620.6|10616.6|10617.6|10611.6|6
1647829840000|2022-03-21 02:30:40|10621.1|10617.1|10620.1|10616.1|10621.1|10617.1|10619.1|10615.1|3
1647829850000|2022-03-21 02:30:50|10622.1|10618.1|10621.6|10617.6|10624.6|10619.1|10620.1|10614.6|6
1647829860000|2022-03-21 02:31:00|10619.1|10615.1|10616.1|10612.1|10619.1|10615.1|10616.1|10612.1|6
1647829870000|2022-03-21 02:31:10|10617.1|10613.1|10617.1|10613.1|10618.1|10614.1|10617.1|10613.1|1
1647829880000|2022-03-21 02:31:20|10616.1|10612.1|10617.1|10613.1|10618.1|10614.1|10616.1|10612.1|3
1647829890000|2022-03-21 02:31:30|10615.1|10611.1|10615.1|10611.1|10615.1|10611.1|10615.1|10611.1|2
1647829900000|2022-03-21 02:31:40|10614.6|10610.6|10615.1|10611.1|10615.1|10611.1|10614.6|10610.6|4
1647829910000|2022-03-21 02:31:50|10618.6|10610.6|10615.6|10611.6|10618.6|10612.1|10614.1|10609.6|7
1647829920000|2022-03-21 02:32:00|10616.1|10612.1|10615.6|10611.6|10621.1|10617.1|10615.1|10611.1|24
1647829930000|2022-03-21 02:32:10|10616.1|10612.1|10622.6|10618.6|10622.6|10618.6|10615.1|10611.1|13
1647829940000|2022-03-21 02:32:20|10621.1|10617.1|10622.1|10618.1|10622.1|10618.1|10621.1|10617.1|7
1647829950000|2022-03-21 02:32:30|10622.6|10618.6|10619.1|10615.1|10623.1|10619.1|10618.1|10613.6|4
1647829970000|2022-03-21 02:32:50|10618.6|10614.6|10620.1|10616.1|10620.1|10616.1|10618.1|10614.1|0
1647829980000|2022-03-21 02:33:00|10621.6|10613.6|10619.1|10615.1|10621.6|10615.1|10619.1|10612.6|1
1647829990000|2022-03-21 02:33:10|10621.6|10613.6|10615.6|10611.6|10621.6|10615.1|10615.6|10610.6|1
1647830000000|2022-03-21 02:33:20|10616.1|10612.1|10617.6|10613.6|10619.6|10614.1|10615.1|10610.6|1
1647830010000|2022-03-21 02:33:30|10618.6|10610.6|10617.1|10613.1|10618.6|10613.1|10616.1|10610.6|0
1647830020000|2022-03-21 02:33:40|10616.6|10612.6|10613.1|10609.1|10616.6|10612.6|10612.6|10608.6|4
1647830030000|2022-03-21 02:33:50|10613.6|10609.6|10602.6|10598.6|10613.6|10609.6|10600.1|10596.1|17
1647830040000|2022-03-21 02:34:00|10602.1|10598.1|10603.1|10599.1|10603.6|10599.6|10601.6|10597.6|8
1647830050000|2022-03-21 02:34:10|10603.6|10599.6|10603.1|10599.1|10605.6|10600.6|10603.1|10597.6|7
1647830060000|2022-03-21 02:34:20|10602.1|10598.1|10601.6|10597.6|10604.6|10599.1|10600.1|10596.1|7
1647830070000|2022-03-21 02:34:30|10602.6|10598.6|10603.6|10599.6|10605.6|10600.1|10602.6|10597.6|3
1647830080000|2022-03-21 02:34:40|10603.1|10599.1|10608.1|10604.1|10608.1|10604.1|10602.1|10596.6|9
1647830090000|2022-03-21 02:34:50|10608.6|10604.6|10611.1|10607.1|10614.6|10608.1|10607.6|10603.6|12
1647830100000|2022-03-21 02:35:00|10612.1|10608.1|10610.6|10606.6|10614.6|10609.6|10610.1|10606.1|9
1647830110000|2022-03-21 02:35:10|10613.6|10605.6|10610.6|10602.6|10613.6|10607.1|10609.1|10602.6|10
1647830120000|2022-03-21 02:35:20|10610.5|10602.5|10605.1|10601.1|10610.5|10604.1|10605.1|10599.6|2
1647830130000|2022-03-21 02:35:30|10607.6|10599.6|10609|10605|10611.5|10606.1|10603.1|10599.1|12
1647830140000|2022-03-21 02:35:40|10608|10604|10608.6|10600.6|10608.6|10604|10604.1|10599.5|4
1647830150000|2022-03-21 02:35:50|10607|10603|10606|10602|10607|10603|10606|10602|0
1647830160000|2022-03-21 02:36:00|10605.5|10601.5|10606.5|10602.5|10606.5|10602.5|10605.5|10601.5|0
1647830170000|2022-03-21 02:36:10|10607.5|10603.5|10608|10604|10608|10604|10607.5|10603.5|5
1647830180000|2022-03-21 02:36:20|10607|10603|10606.5|10602.5|10608|10604|10606.5|10602.5|2
1647830190000|2022-03-21 02:36:30|10605.5|10601.5|10606|10602|10608.5|10602|10605.5|10600.5|3
1647830200000|2022-03-21 02:36:40|10605.5|10601.5|10605.5|10601.5|10605.5|10601.5|10605.5|10601.5|1
1647830210000|2022-03-21 02:36:50|10605|10601|10606.5|10602.5|10607|10603|10605|10601|2
1647830220000|2022-03-21 02:37:00|10607|10603|10610|10606|10610|10606|10607|10603|6
1647830230000|2022-03-21 02:37:10|10612|10608|10611.5|10607.5|10612.5|10608|10610|10604.5|9
1647830240000|2022-03-21 02:37:20|10611|10607|10612|10608|10612|10608|10610|10606|1
1647830250000|2022-03-21 02:37:30|10612.5|10608.5|10611|10607|10612.5|10608.5|10611|10607|1
1647830260000|2022-03-21 02:37:40|10611.5|10607.5|10611|10607|10611.5|10607.5|10611|10607|3
1647830270000|2022-03-21 02:37:50|10611.5|10607.5|10613|10609|10613.5|10609.5|10611.5|10607.5|7
1647830280000|2022-03-21 02:38:00|10614.5|10610.5|10614|10610|10619.5|10614|10614|10610|6
1647830290000|2022-03-21 02:38:10|10614.5|10610.5|10614|10610|10614.5|10610.5|10614|10610|1
1647830300000|2022-03-21 02:38:20|10611.5|10607.5|10612.5|10608.5|10614.5|10609|10611.5|10606.5|5
1647830310000|2022-03-21 02:38:30|10612|10608|10612.5|10608.5|10612.5|10608.5|10612|10608|1
1647830320000|2022-03-21 02:38:40|10612|10608|10611|10607|10612|10608|10610.5|10606.5|7
1647830330000|2022-03-21 02:38:50|10610.5|10606.5|10607|10603|10610.5|10606.5|10604.5|10600.5|13
1647830340000|2022-03-21 02:39:00|10604.5|10600.5|10609.5|10605.5|10609.5|10605.5|10604|10600|18
1647830350000|2022-03-21 02:39:10|10609|10605|10609|10605|10609.5|10605.5|10609|10605|0
1647830360000|2022-03-21 02:39:20|||||||||2
1647830370000|2022-03-21 02:39:30|||||||||2
1647830380000|2022-03-21 02:39:40|10609.5|10605.5|10612.5|10608.5|10614|10610|10609.5|10605.5|17
1647830390000|2022-03-21 02:39:50|10612|10608|10609|10605|10612|10608|10609|10603.5|3
1647830400000|2022-03-21 02:40:00|10606|10602|10607|10603|10609|10605|10606|10602|13
1647830420000|2022-03-21 02:40:20|10608|10604|10609|10605|10609.5|10605.5|10608|10604|9
1647830430000|2022-03-21 02:40:30|10609.5|10605.5|10611|10607|10612|10608|10609.5|10605.5|3
1647830440000|2022-03-21 02:40:40|10610.5|10606.5|10610.5|10606.5|10610.5|10606.5|10610|10606|2
1647830450000|2022-03-21 02:40:50|10611|10607|10612|10608|10613|10609|10611|10607|6
1647830460000|2022-03-21 02:41:00|10613|10609|10617.5|10613.5|10618|10614|10612|10608|22
1647830470000|2022-03-21 02:41:10|10618|10614|10617.5|10609.5|10618|10614|10613|10607.5|3
1647830480000|2022-03-21 02:41:20|10618.5|10610.5|10615|10611|10618.5|10612|10615|10609.5|0
1647830490000|2022-03-21 02:41:30|10617.5|10609.5|10617.5|10609.5|10617.5|10609.5|10617.5|10609.5|1
1647830500000|2022-03-21 02:41:40|10616|10612|10617|10613|10619.5|10615|10616|10610|15
1647830510000|2022-03-21 02:41:50|10616.5|10612.5|10615|10611|10616.5|10612.5|10615|10611|2
1647830520000|2022-03-21 02:42:00|10614|10610|10614|10610|10617.5|10612|10613|10608.5|7
1647830530000|2022-03-21 02:42:10|10615|10611|10616|10612|10618.5|10612.5|10614|10610|4
1647830540000|2022-03-21 02:42:20|10615.5|10611.5|10614|10610|10615.5|10611.5|10614|10610|0
1647830550000|2022-03-21 02:42:30|10618.5|10610.5|10615.5|10611.5|10618.5|10612|10615.5|10610.5|4
1647830560000|2022-03-21 02:42:40|10616|10612|10613|10609|10616|10612|10611|10607|7
1647830570000|2022-03-21 02:42:50|10613.5|10609.5|10613|10609|10614|10610|10613|10609|0
1647830580000|2022-03-21 02:43:00|10613.5|10609.5|10613.5|10609.5|10613.5|10609.5|10613.5|10609.5|0
1647830590000|2022-03-21 02:43:10|10614|10610|10615.5|10611.5|10616.5|10611.5|10613|10607.5|2
1647830600000|2022-03-21 02:43:20|10614|10610|10616|10612|10617.5|10612|10614|10609.5|2
1647830610000|2022-03-21 02:43:30|10617.5|10609.5|10615.5|10611.5|10617.5|10612|10615|10609.5|0
1647830620000|2022-03-21 02:43:40|10616|10612|10619.5|10615.5|10620.5|10615.5|10616|10612|10
1647830630000|2022-03-21 02:43:50|10620.5|10616.5|10619.5|10615.5|10624|10618|10619.5|10615.5|9
1647830640000|2022-03-21 02:44:00|10621|10617|10616.5|10612.5|10621|10617|10616|10609.5|13
1647830650000|2022-03-21 02:44:10|10618|10614|10618|10614|10620.5|10614|10618|10612.5|1
1647830660000|2022-03-21 02:44:20|10619|10615|10622.5|10614.5|10622.5|10616|10618.5|10614.5|6
1647830670000|2022-03-21 02:44:30|10621|10617|10624|10620|10625.5|10620|10619.5|10615.5|6
1647830680000|2022-03-21 02:44:40|10624.5|10620.5|10625.5|10617.5|10626|10622|10621.5|10617.5|8
1647830690000|2022-03-21 02:44:50|10624|10620|10623.5|10619.5|10625|10621|10622.5|10618.5|2
1647830700000|2022-03-21 02:45:00|10621.5|10617.5|10617.5|10613.5|10621.5|10617.5|10617.5|10613.5|12
1647830710000|2022-03-21 02:45:10|10619|10615|10623|10619|10628.5|10622|10619|10615|14
1647830720000|2022-03-21 02:45:20|10624|10620|10622|10618|10624.5|10620|10622|10616.5|2
1647830730000|2022-03-21 02:45:30|10622.5|10614.5|10621.5|10617.5|10622.5|10617.5|10621|10614.5|4
1647830740000|2022-03-21 02:45:40|10621|10617|10614.5|10610.5|10621|10617|10614|10610|10
1647830750000|2022-03-21 02:45:50|10614|10610|10618|10614|10620.5|10614|10614|10610|56
1647830760000|2022-03-21 02:46:00|10618.5|10614.5|10614|10610|10618.5|10614.5|10610.5|10605.5|8
1647830770000|2022-03-21 02:46:10|10614.5|10610.5|10613.5|10609.5|10614.5|10610.5|10613.5|10609.5|8
1647830790000|2022-03-21 02:46:30|10614|10610|10616.5|10608.5|10616.5|10610|10614|10608.5|1
1647830800000|2022-03-21 02:46:40|10615|10611|10618.5|10614.5|10619.5|10614.5|10615|10611|2
1647830810000|2022-03-21 02:46:50|10621.5|10613.5|10616|10612|10621.5|10616|10616|10610.5|0
1647830820000|2022-03-21 02:47:00|10615|10611|10619.5|10611.5|10619.5|10611.5|10615|10611|1
1647830840000|2022-03-21 02:47:20|10618|10614|10612|10608|10619|10614|10612|10608|2
1647830850000|2022-03-21 02:47:30|10613|10609|10615.5|10607.5|10615.5|10610|10613|10607.5|5
1647830860000|2022-03-21 02:47:40|10613|10609|10615|10611|10617.5|10611|10613|10607.5|2
1647830870000|2022-03-21 02:47:50|10616.5|10612.5|10615|10611|10616.5|10612.5|10615|10611|2
1647830880000|2022-03-21 02:48:00|10615.5|10607.5|10615.5|10611.5|10615.5|10611.5|10614.5|10607|8
1647830890000|2022-03-21 02:48:10|10616|10612|10615.5|10611.5|10616|10612|10615.5|10611.5|2
1647830900000|2022-03-21 02:48:20|10613.5|10609.5|10613|10609|10615|10611|10612|10608|7
1647830910000|2022-03-21 02:48:30|10612.5|10608.5|10611.5|10607.5|10613|10609|10611|10607|2
1647830920000|2022-03-21 02:48:40|10611|10607|10615|10611|10619|10615|10611|10607|14
1647830930000|2022-03-21 02:48:50|10615.5|10611.5|10615.5|10611.5|10616|10612|10614.5|10610.5|1
1647830940000|2022-03-21 02:49:00|10614|10610|10615|10611|10617.5|10611|10612.5|10608.5|1
1647830950000|2022-03-21 02:49:10|10614.5|10610.5|10609.5|10605.5|10614.5|10610.5|10609.5|10605.5|7
1647830960000|2022-03-21 02:49:20|10610|10606|10611.5|10607.5|10611.5|10607.5|10610|10606|2
1647830970000|2022-03-21 02:49:30|||||||||1
1647831010000|2022-03-21 02:50:10|10613|10609|10614|10610|10614|10610|10613|10609|1
1647831020000|2022-03-21 02:50:20|10615|10611|10617.5|10613.5|10617.5|10613.5|10615|10611|2
1647831030000|2022-03-21 02:50:30|10619|10615|10619|10615|10619|10615|10619|10615|5
1647831040000|2022-03-21 02:50:40|10620.5|10616.5|10617|10613|10622.5|10618.5|10617|10611.5|14
1647831050000|2022-03-21 02:50:50|10616|10612|10612.5|10608.5|10618|10612|10610.5|10606.5|8
1647831060000|2022-03-21 02:51:00|10612|10608|10610.4|10602.4|10615|10609|10600.5|10596.5|42
1647831070000|2022-03-21 02:51:10|10610.5|10602.5|10609.5|10605.5|10614.5|10606.5|10608|10602.5|1
1647831080000|2022-03-21 02:51:20|10614.9|10606.9|10614.9|10610.9|10620.5|10614|10612|10606|10
1647831090000|2022-03-21 02:51:30|10614.4|10610.4|10618|10614|10620.5|10614.9|10613.9|10609.9|11
1647831100000|2022-03-21 02:51:40|10619.4|10615.4|10620.5|10612.5|10620.5|10615.4|10617|10611.4|4
1647831110000|2022-03-21 02:51:50|10620.4|10612.4|10617.9|10613.9|10620.4|10614|10617.9|10612.4|0
1647831120000|2022-03-21 02:52:00|10618.4|10614.4|10621.9|10617.9|10623.4|10617.9|10618.4|10613.4|9
1647831130000|2022-03-21 02:52:10|10623.4|10615.4|10621.4|10617.4|10624.4|10618.9|10620.9|10615.4|1
1647831140000|2022-03-21 02:52:20|10620.9|10616.9|10621.4|10617.4|10622.4|10617.9|10618.4|10613.4|5
1647831150000|2022-03-21 02:52:30|10620.9|10616.9|10621.4|10617.4|10621.4|10617.4|10620.9|10616.9|2
1647831160000|2022-03-21 02:52:40|10619.4|10615.4|10620.9|10616.9|10622.4|10616.9|10614.4|10608.4|14
1647831170000|2022-03-21 02:52:50|10620.4|10616.4|10621.4|10617.4|10622.4|10617.4|10620.4|10614.4|2
1647831180000|2022-03-21 02:53:00|10619.9|10615.9|10617.9|10613.9|10622.4|10616.4|10617.9|10612.4|2
1647831190000|2022-03-21 02:53:10|10618.4|10614.4|10618.9|10614.9|10618.9|10614.9|10617.9|10613.9|0
1647831200000|2022-03-21 02:53:20|10619.4|10615.4|10618.9|10614.9|10619.4|10615.4|10618.9|10614.9|0
1647831210000|2022-03-21 02:53:30|10618.4|10614.4|10618.9|10614.9|10619.4|10615.4|10618.4|10614.4|0
1647831240000|2022-03-21 02:54:00|10618.4|10614.4|10619.4|10611.4|10619.9|10614.4|10610.9|10606.9|20
1647831250000|2022-03-21 02:54:10|10617.9|10613.9|10623.4|10619.4|10624.4|10619.4|10617.9|10612.4|15
1647831260000|2022-03-21 02:54:20|10623.9|10619.9|10624.4|10616.4|10625.4|10620.9|10621.4|10616.4|15
1647831270000|2022-03-21 02:54:30|10622.9|10618.9|10621.9|10617.9|10624.4|10618.9|10619.9|10614.4|5
1647831280000|2022-03-21 02:54:40|10621.4|10617.4|10622.4|10618.4|10623.4|10619.4|10620.9|10616.9|4
1647831290000|2022-03-21 02:54:50|10621.9|10617.9|10619.9|10615.9|10621.9|10617.9|10616.9|10612.9|8
1647831300000|2022-03-21 02:55:00|10619.4|10615.4|10622.9|10618.9|10624.4|10619.4|10619.4|10615.4|3
1647831310000|2022-03-21 02:55:10|10622.4|10618.4|10619.4|10615.4|10622.4|10618.4|10619.4|10615.4|2
1647831320000|2022-03-21 02:55:20|10618.9|10614.9|10618.9|10614.9|10618.9|10614.9|10618.9|10614.9|0
1647831330000|2022-03-21 02:55:30|10617.4|10613.4|10616.9|10612.9|10617.4|10613.4|10615.4|10609.4|6
1647831340000|2022-03-21 02:55:40|10615.4|10611.4|10613.9|10609.9|10615.4|10611.4|10613.9|10609.9|3
1647831360000|2022-03-21 02:56:00|10613.4|10609.4|10610.4|10606.4|10613.4|10609.4|10610.4|10606.4|2
1647831370000|2022-03-21 02:56:10|10613.4|10605.4|10619.4|10611.4|10619.4|10611.9|10610.9|10605.4|9
1647831380000|2022-03-21 02:56:20|10617.9|10613.9|10617.9|10613.9|10617.9|10613.9|10617.9|10613.9|0
1647831390000|2022-03-21 02:56:30|10618.4|10614.4|10624.9|10620.9|10630.4|10623.9|10617.9|10612.9|51
1647831400000|2022-03-21 02:56:40|10626.4|10618.4|10635.9|10631.9|10635.9|10631.9|10623.9|10618.4|33
1647831410000|2022-03-21 02:56:50|10635.4|10631.4|10632.4|10628.4|10636.4|10631.4|10629.4|10622.4|13
1647831420000|2022-03-21 02:57:00|10632.9|10628.9|10629.9|10625.9|10632.9|10628.9|10627.9|10623.9|11
1647831430000|2022-03-21 02:57:10|10631.4|10623.4|10629.4|10625.4|10631.4|10626.9|10628.9|10622.4|12
1647831440000|2022-03-21 02:57:20|10628.9|10624.9|10627.9|10623.9|10630.4|10624.9|10627.9|10621.4|1
1647831450000|2022-03-21 02:57:30|10628.4|10624.4|10633.9|10629.9|10633.9|10629.9|10628.4|10624.4|14
1647831460000|2022-03-21 02:57:40|10633.4|10629.4|10627.9|10623.9|10633.4|10629.4|10627.9|10623.9|9
1647831470000|2022-03-21 02:57:50|10628.9|10624.9|10629.9|10625.9|10631.4|10627.4|10628.9|10624.9|6
1647831480000|2022-03-21 02:58:00|10630.4|10626.4|10635.9|10631.9|10636.9|10632.9|10629.9|10625.9|11
1647831490000|2022-03-21 02:58:10|10637.4|10629.4|10638.9|10634.9|10640.4|10635.4|10634.9|10629.4|25
1647831500000|2022-03-21 02:58:20|10638.4|10634.4|10636.9|10632.9|10638.4|10634.4|10634.4|10629.4|10
1647831510000|2022-03-21 02:58:30|10638.4|10630.4|10636.9|10632.9|10638.4|10633.4|10635.9|10630.4|1
1647831520000|2022-03-21 02:58:40|10639.4|10635.4|10635.4|10631.4|10639.4|10635.4|10635.4|10630.4|7
1647831530000|2022-03-21 02:58:50|10637.4|10633.4|10637.9|10633.9|10639.4|10633.9|10636.9|10631.4|6
1647831540000|2022-03-21 02:59:00|10636.9|10632.9|10636.9|10632.9|10638.4|10632.9|10636.9|10630.4|4
1647831550000|2022-03-21 02:59:10|10636.4|10632.4|10636.4|10632.4|10636.4|10632.4|10636.4|10632.4|0
1647831560000|2022-03-21 02:59:20|10637.9|10633.9|10636.9|10632.9|10639.4|10634.4|10635.9|10631.4|33
1647831570000|2022-03-21 02:59:30|10638.4|10630.4|10635.4|10631.4|10638.4|10631.4|10634.9|10630.4|12
1647831580000|2022-03-21 02:59:40|10636.4|10632.4|10638.4|10634.4|10638.4|10634.4|10635.9|10631.9|2
1647831590000|2022-03-21 02:59:50|10637.9|10633.9|10636.9|10632.9|10638.4|10633.9|10635.9|10630.4|8
1647831600000|2022-03-21 03:00:00|10637.4|10633.4|10632.9|10628.9|10637.4|10633.4|10632.9|10628.9|8
1647831610000|2022-03-21 03:00:10|10633.4|10629.4|10632.4|10628.4|10633.4|10629.4|10631.9|10627.9|5
1647831620000|2022-03-21 03:00:20|10631.9|10627.9|10629.4|10625.4|10631.9|10627.9|10629.4|10625.4|9
1647831630000|2022-03-21 03:00:30|10629.9|10625.9|10654.9|10650.9|10662.9|10657.4|10629.9|10625.9|174
1647831640000|2022-03-21 03:00:40|10655.4|10647.4|10656.9|10652.9|10659.4|10653.9|10653.4|10647.4|23
1647831650000|2022-03-21 03:00:50|10655.4|10651.4|10654.9|10650.9|10656.9|10652.9|10653.9|10649.9|10
1647831660000|2022-03-21 03:01:00|10654.4|10650.4|10652.9|10648.9|10654.4|10650.4|10648.9|10644.9|18
1647831670000|2022-03-21 03:01:10|10652.4|10648.4|10654.9|10650.9|10657.4|10651.9|10651.4|10645.4|13
1647831680000|2022-03-21 03:01:20|10654.4|10650.4|10652.4|10648.4|10656.4|10651.9|10649.9|10645.9|24
1647831690000|2022-03-21 03:01:30|10650.4|10646.4|10650.4|10646.4|10650.9|10646.9|10650.4|10646.4|8
1647831700000|2022-03-21 03:01:40|10650.9|10646.9|10649.4|10645.4|10650.9|10646.9|10647.4|10643.4|11
1647831710000|2022-03-21 03:01:50|10648.4|10644.4|10649.9|10645.9|10650.4|10646.4|10647.4|10643.4|9
1647831720000|2022-03-21 03:02:00|10649.4|10645.4|10648.4|10644.4|10649.4|10645.4|10648.4|10644.4|6
1647831730000|2022-03-21 03:02:10|10647.9|10643.9|10646.4|10642.4|10649.4|10644.9|10644.4|10640.4|9
1647831740000|2022-03-21 03:02:20|10644.4|10640.4|10640.9|10636.9|10644.4|10640.4|10639.9|10635.4|12
1647831750000|2022-03-21 03:02:30|10641.4|10637.4|10637.9|10633.9|10642.4|10638.4|10637.9|10632.4|16
1647831760000|2022-03-21 03:02:40|10637.4|10633.4|10638.4|10630.4|10638.4|10633.4|10635.4|10630.4|6
1647831770000|2022-03-21 03:02:50|10637.4|10633.4|10637.4|10633.4|10637.4|10633.4|10635.9|10631.9|4
1647831780000|2022-03-21 03:03:00|10638.4|10634.4|10641.9|10637.9|10641.9|10637.9|10637.4|10632.4|35
1647831790000|2022-03-21 03:03:10|10642.4|10638.4|10642.4|10638.4|10642.4|10638.4|10642.4|10638.4|0
1647831800000|2022-03-21 03:03:20|10640.4|10636.4|10639.4|10635.4|10640.4|10636.4|10638.9|10634.9|8
1647831810000|2022-03-21 03:03:30|10639.9|10635.9|10639.9|10635.9|10645.4|10638.9|10639.9|10635.4|6
1647831820000|2022-03-21 03:03:40|10643.4|10635.4|10644.4|10636.4|10644.4|10637.9|10640.4|10635.4|1
1647831830000|2022-03-21 03:03:50|10641.9|10637.9|10641.9|10637.9|10644.4|10638.9|10640.9|10635.4|9
1647831840000|2022-03-21 03:04:00|10642.4|10638.4|10638.4|10634.4|10642.4|10638.4|10638.4|10633.4|4
1647831850000|2022-03-21 03:04:10|10639.4|10635.4|10637.4|10633.4|10639.4|10635.4|10637.4|10633.4|3
1647831860000|2022-03-21 03:04:20|10638.4|10634.4|10638.4|10634.4|10638.4|10634.4|10638.4|10634.4|3
1647831870000|2022-03-21 03:04:30|10639.4|10635.4|10637.4|10633.4|10639.4|10635.4|10637.4|10633.4|6
1647831880000|2022-03-21 03:04:40|10634.9|10630.9|10633.9|10629.9|10638.4|10632.9|10632.4|10628.4|21
1647831890000|2022-03-21 03:04:50|10633.4|10629.4|10633.4|10629.4|10633.4|10629.4|10632.4|10628.4|3
1647831900000|2022-03-21 03:05:00|10632.9|10628.9|10638.4|10634.4|10640.4|10636.4|10632.9|10628.9|9
1647831910000|2022-03-21 03:05:10|10638.9|10634.9|10637.4|10633.4|10640.4|10634.9|10636.9|10632.4|6
1647831920000|2022-03-21 03:05:20|10636.9|10632.9|10637.4|10633.4|10638.9|10634.9|10636.9|10632.9|3
1647831930000|2022-03-21 03:05:30|10636.9|10632.9|10636.4|10632.4|10636.9|10632.9|10636.4|10632.4|8
1647831940000|2022-03-21 03:05:40|10634.9|10630.9|10634.9|10630.9|10636.4|10631.4|10633.9|10628.4|2
1647831950000|2022-03-21 03:05:50|10635.9|10631.9|10636.4|10632.4|10637.4|10633.4|10634.9|10630.9|3
1647831960000|2022-03-21 03:06:00|10635.9|10631.9|10633.4|10629.4|10636.4|10632.4|10633.4|10629.4|1
1647831970000|2022-03-21 03:06:10|10634.9|10630.9|10635.9|10631.9|10635.9|10631.9|10633.4|10629.4|7
1647831980000|2022-03-21 03:06:20|10635.4|10631.4|10641.9|10637.9|10645.4|10640.4|10634.9|10630.9|31
1647831990000|2022-03-21 03:06:30|10640.9|10636.9|10639.9|10635.9|10641.9|10637.9|10638.9|10632.9|2
1647832000000|2022-03-21 03:06:40|10640.9|10636.9|10644.4|10636.4|10644.4|10638.9|10640.9|10636.4|5
1647832010000|2022-03-21 03:06:50|10642.9|10638.9|10641.9|10637.9|10644.4|10638.9|10641.9|10636.4|1
1647832020000|2022-03-21 03:07:00|10643.4|10639.4|10637.9|10633.9|10644.4|10639.4|10635.9|10631.9|9
1647832030000|2022-03-21 03:07:10|10638.4|10634.4|10637.4|10633.4|10638.4|10634.4|10636.9|10632.9|4
1647832040000|2022-03-21 03:07:20|10636.4|10632.4|10632.4|10628.4|10636.4|10632.4|10632.4|10628.4|9
1647832050000|2022-03-21 03:07:30|10631.9|10627.9|10636.4|10632.4|10636.4|10632.4|10631.9|10627.9|4
1647832060000|2022-03-21 03:07:40|10637.4|10633.4|10639.4|10635.4|10640.4|10636.4|10633.9|10628.4|9
1647832070000|2022-03-21 03:07:50|10640.4|10632.4|10642.4|10638.4|10642.4|10638.4|10637.9|10632.4|6
1647832080000|2022-03-21 03:08:00|10641.9|10637.9|10641.9|10637.9|10641.9|10637.9|10641.9|10637.9|1
1647832090000|2022-03-21 03:08:10|10641.4|10637.4|10635.9|10631.9|10642.4|10637.4|10635.9|10631.9|50
1647832100000|2022-03-21 03:08:20|10639.3|10635.3|10638.9|10634.9|10641.4|10635.4|10638.9|10633.4|12
1647832110000|2022-03-21 03:08:30|10637.9|10633.9|10633.9|10629.9|10638.4|10633.9|10631.8|10627.8|13
1647832120000|2022-03-21 03:08:40|10633.8|10629.8|10632.9|10628.9|10634.8|10630.8|10631.8|10626.3|2
1647832130000|2022-03-21 03:08:50|10633.3|10629.3|10633.8|10629.8|10633.8|10629.8|10632.8|10628.8|1
1647832140000|2022-03-21 03:09:00|10633.3|10629.3|10630.8|10626.8|10633.3|10629.3|10629.3|10625.3|22
1647832150000|2022-03-21 03:09:10|10632.3|10628.3|10632.3|10628.3|10632.8|10628.8|10632.3|10628.3|4
1647832160000|2022-03-21 03:09:20|10631.3|10627.3|10634.3|10626.3|10634.3|10627.8|10629.8|10625.8|8
1647832170000|2022-03-21 03:09:30|10636.3|10628.3|10636.3|10628.3|10636.3|10628.3|10636.3|10628.3|4
1647832180000|2022-03-21 03:09:40|10634.8|10630.8|10634.3|10630.3|10634.8|10630.8|10634.3|10630.3|4
1647832190000|2022-03-21 03:09:50|10633.8|10629.8|10632.8|10628.8|10635.8|10631.8|10630.8|10626.3|23
1647832200000|2022-03-21 03:10:00|10633.8|10629.8|10633.8|10629.8|10634.3|10630.3|10633.8|10629.8|1
1647832210000|2022-03-21 03:10:10|10635.3|10631.3|10633.8|10629.8|10635.3|10631.3|10632.8|10627.3|6
1647832220000|2022-03-21 03:10:20|10633.3|10629.3|10634.3|10630.3|10634.3|10630.3|10631.3|10627.3|8
1647832230000|2022-03-21 03:10:30|10633.3|10629.3|10634.8|10630.8|10636.3|10631.3|10632.3|10627.3|11
1647832240000|2022-03-21 03:10:40|10634.3|10630.3|10631.8|10627.8|10634.3|10630.3|10631.8|10627.8|2
1647832250000|2022-03-21 03:10:50|10628.4|10624.4|10633.3|10629.3|10633.3|10629.3|10628.4|10624.4|15
1647832260000|2022-03-21 03:11:00|10633.8|10629.8|10632.8|10628.8|10635.8|10631.8|10632.8|10627.3|13
1647832270000|2022-03-21 03:11:10|10636.3|10628.3|10633.8|10629.8|10636.8|10632.3|10632.8|10627.3|14
1647832280000|2022-03-21 03:11:20|10635.3|10627.3|10633.3|10629.3|10635.3|10629.8|10630.3|10626.3|10
1647832290000|2022-03-21 03:11:30|10632.8|10628.8|10632.3|10628.3|10635.3|10629.8|10631.3|10627.3|7
1647832300000|2022-03-21 03:11:40|10634.8|10630.8|10634.3|10630.3|10635.8|10631.8|10632.3|10627.3|6
1647832310000|2022-03-21 03:11:50|10633.8|10629.8|10632.8|10628.8|10633.8|10629.8|10632.3|10628.3|2
1647832320000|2022-03-21 03:12:00|10635.3|10627.3|10631.8|10627.8|10635.3|10629.8|10630.3|10625.3|4
1647832330000|2022-03-21 03:12:10|10630.8|10626.8|10631.8|10627.8|10634.3|10628.8|10630.3|10626.3|3
1647832340000|2022-03-21 03:12:20|10633.3|10625.3|10633.3|10625.3|10633.3|10625.3|10633.3|10625.3|0
1647832350000|2022-03-21 03:12:30|10629.8|10625.8|10635.3|10631.3|10635.8|10631.8|10629.8|10625.8|7
1647832360000|2022-03-21 03:12:40|||||||||1
1647832380000|2022-03-21 03:13:00|10634.8|10630.8|10634.8|10630.8|10634.8|10630.8|10634.8|10630.8|0
1647832390000|2022-03-21 03:13:10|10633.8|10629.8|10633.8|10629.8|10633.8|10629.8|10632.8|10628.8|3
1647832400000|2022-03-21 03:13:20|10633.3|10629.3|10633.3|10629.3|10633.3|10629.3|10632.8|10628.8|3
1647832410000|2022-03-21 03:13:30|10632.8|10628.8|10630.8|10626.8|10632.8|10628.8|10630.3|10626.3|0
1647832420000|2022-03-21 03:13:40|10630.3|10626.3|10628.8|10624.8|10630.3|10626.3|10627.3|10623.3|12
1647832430000|2022-03-21 03:13:50|10629.3|10625.3|10629.3|10625.3|10630.3|10626.3|10628.8|10624.8|20
1647832440000|2022-03-21 03:14:00|10627.8|10623.8|10626.8|10622.8|10627.8|10623.8|10626.8|10622.8|12
1647832450000|2022-03-21 03:14:10|10629.3|10621.3|10627.8|10623.8|10629.3|10623.8|10626.8|10621.3|3
1647832460000|2022-03-21 03:14:20|10630.3|10622.3|10628.8|10624.8|10630.3|10625.3|10627.8|10622.3|6
1647832470000|2022-03-21 03:14:30|10629.3|10625.3|10630.3|10626.3|10633.3|10626.8|10629.3|10625.3|8
1647832480000|2022-03-21 03:14:40|10631.3|10627.3|10630.8|10626.8|10631.3|10627.3|10630.3|10626.3|3
1647832490000|2022-03-21 03:14:50|10632.3|10628.3|10634.8|10630.8|10636.3|10631.8|10632.3|10627.8|10
1647832500000|2022-03-21 03:15:00|10634.3|10630.3|10629.8|10625.8|10634.3|10630.3|10627.8|10622.3|24
1647832510000|2022-03-21 03:15:10|10630.8|10626.8|10633.8|10629.8|10633.8|10629.8|10630.8|10626.8|2
1647832520000|2022-03-21 03:15:20|10633.3|10629.3|10633.3|10629.3|10633.3|10629.3|10633.3|10629.3|1
1647832530000|2022-03-21 03:15:30|10632.8|10628.8|10633.8|10629.8|10636.3|10629.8|10632.8|10627.3|5
1647832540000|2022-03-21 03:15:40|10633.3|10629.3|10638.8|10634.8|10640.3|10634.8|10632.3|10628.3|10
1647832550000|2022-03-21 03:15:50|10638.3|10634.3|10637.3|10633.3|10638.3|10634.3|10637.3|10633.3|2
1647832560000|2022-03-21 03:16:00|10636.3|10632.3|10636.3|10632.3|10637.8|10633.8|10636.3|10632.3|8
1647832570000|2022-03-21 03:16:10|10636.8|10632.8|10636.3|10632.3|10636.8|10632.8|10633.8|10628.3|9
1647832580000|2022-03-21 03:16:20|10635.8|10631.8|10636.3|10632.3|10636.3|10632.3|10635.8|10631.8|1
1647832590000|2022-03-21 03:16:30|10637.3|10633.3|10637.8|10633.8|10640.3|10633.8|10636.8|10632.3|14
1647832600000|2022-03-21 03:16:40|10637.3|10633.3|10637.8|10633.8|10640.3|10634.3|10636.8|10632.3|8
1647832610000|2022-03-21 03:16:50|10639.3|10635.3|10641.8|10637.8|10641.8|10637.8|10639.3|10635.3|12
1647832620000|2022-03-21 03:17:00|||||||||3
1647832630000|2022-03-21 03:17:10|10640.8|10636.8|10637.8|10633.8|10640.8|10636.8|10637.8|10633.8|9
1647832640000|2022-03-21 03:17:20|10638.3|10634.3|10637.8|10633.8|10638.8|10634.8|10636.8|10632.8|1
1647832650000|2022-03-21 03:17:30|10637.3|10633.3|10642.3|10638.3|10642.3|10638.3|10634.8|10630.8|18
1647832660000|2022-03-21 03:17:40|10641.8|10637.8|10642.3|10638.3|10644.3|10640.3|10641.8|10637.8|10
1647832670000|2022-03-21 03:17:50|10642.8|10638.8|10639.8|10635.8|10642.8|10638.8|10639.8|10635.8|2
1647832680000|2022-03-21 03:18:00|10639.3|10635.3|10638.8|10634.8|10641.3|10636.8|10637.3|10632.3|5
1647832690000|2022-03-21 03:18:10|10639.3|10635.3|10640.3|10636.3|10642.8|10638.8|10639.3|10635.3|4
1647832700000|2022-03-21 03:18:20|10639.8|10635.8|10639.3|10635.3|10640.3|10636.3|10637.8|10633.8|2
1647832710000|2022-03-21 03:18:30|10638.8|10634.8|10639.3|10635.3|10639.8|10635.8|10638.8|10634.8|1
1647832720000|2022-03-21 03:18:40|10638.8|10634.8|10639.3|10635.3|10639.3|10635.3|10638.8|10634.8|0
1647832730000|2022-03-21 03:18:50|10638.8|10634.8|10637.3|10633.3|10640.3|10634.8|10634.8|10630.3|13
1647832740000|2022-03-21 03:19:00|10635.8|10631.8|10636.8|10632.8|10637.8|10633.8|10635.3|10631.3|4
1647832750000|2022-03-21 03:19:10|10635.3|10631.3|10633.3|10629.3|10635.3|10631.3|10630.3|10626.3|15
1647832760000|2022-03-21 03:19:20|10633.8|10629.8|10633.3|10629.3|10633.8|10629.8|10632.8|10628.8|1
1647832770000|2022-03-21 03:19:30|10633.8|10629.8|10635.8|10631.8|10637.3|10632.8|10633.8|10628.3|5
1647832780000|2022-03-21 03:19:40|10635.3|10631.3|10635.3|10631.3|10635.8|10631.8|10635.3|10631.3|2
1647832790000|2022-03-21 03:19:50|10635.8|10631.8|10627.8|10623.8|10635.8|10631.8|10627.3|10622.3|71
1647832800000|2022-03-21 03:20:00|10627.3|10623.3|10627.3|10623.3|10627.8|10623.8|10627.3|10623.3|0
1647832810000|2022-03-21 03:20:10|10627.8|10623.8|10616.8|10612.8|10627.8|10623.8|10614.8|10610.8|22
1647832820000|2022-03-21 03:20:20|10616.3|10612.3|10615.8|10611.8|10619.3|10615.3|10615.3|10610.3|15
1647832830000|2022-03-21 03:20:30|10613.3|10605.3|10611.8|10607.8|10613.3|10607.8|10606.3|10602.3|50
1647832840000|2022-03-21 03:20:40|10614.3|10606.3|10613.3|10609.3|10616.3|10609.8|10610.8|10606.3|9
1647832850000|2022-03-21 03:20:50|10613.8|10609.8|10609.8|10605.8|10613.8|10609.8|10608.3|10604.3|11
1647832860000|2022-03-21 03:21:00|10612.3|10604.3|10610.8|10606.8|10614.3|10609.8|10609.8|10604.3|10
1647832870000|2022-03-21 03:21:10|10610.3|10606.3|10612.8|10608.8|10615.3|10609.8|10608.3|10603.3|8
1647832880000|2022-03-21 03:21:20|10612.3|10608.3|10612.3|10608.3|10612.8|10608.8|10612.3|10608.3|2
1647832890000|2022-03-21 03:21:30|10611.8|10607.8|10603.8|10599.8|10612.3|10607.8|10603.3|10598.3|15
1647832900000|2022-03-21 03:21:40|10604.3|10600.3|10604.3|10600.3|10605.8|10601.8|10604.3|10600.3|2
1647832910000|2022-03-21 03:21:50|10604.8|10600.8|10613.3|10605.3|10613.3|10607.8|10604.8|10600.8|7
1647832920000|2022-03-21 03:22:00|10610.8|10606.8|10611.3|10607.3|10613.3|10607.8|10609.8|10605.3|2
1647832930000|2022-03-21 03:22:10|10610.3|10606.3|10610.8|10606.8|10613.3|10607.8|10609.8|10604.3|3
1647832940000|2022-03-21 03:22:20|10612.3|10604.3|10604.8|10600.8|10613.8|10609.8|10604.8|10599.3|24
1647832950000|2022-03-21 03:22:30|10605.8|10601.8|10604.8|10600.8|10606.3|10602.3|10602.8|10597.8|6
1647832960000|2022-03-21 03:22:40|10605.3|10601.3|10605.3|10601.3|10606.3|10601.3|10603.8|10598.3|4
1647832970000|2022-03-21 03:22:50|10610.3|10602.3|10606.8|10602.8|10610.3|10602.8|10606.8|10601.3|2
1647832980000|2022-03-21 03:23:00|10608.3|10600.3|10606.8|10602.8|10608.3|10603.8|10604.8|10600.3|3
1647832990000|2022-03-21 03:23:10|10607.3|10603.3|10606.8|10602.8|10609.3|10603.8|10606.3|10601.3|10
1647833000000|2022-03-21 03:23:20|10606.3|10602.3|10602.8|10598.8|10606.8|10602.8|10602.8|10598.8|13
1647833010000|2022-03-21 03:23:30|10602.3|10598.3|10606.8|10602.8|10608.3|10602.8|10602.3|10598.3|8
1647833020000|2022-03-21 03:23:40|10607.3|10599.3|10603.8|10599.8|10607.3|10601.2|10603.3|10598.3|6
1647833030000|2022-03-21 03:23:50|10602.8|10598.8|10603.8|10599.8|10604.8|10600.8|10602.8|10598.8|2
1647833040000|2022-03-21 03:24:00|10603.3|10599.3|10603.8|10599.8|10604.8|10600.8|10600.8|10596.8|15
1647833050000|2022-03-21 03:24:10|10603.3|10599.3|10605.8|10601.8|10606.3|10602.3|10602.8|10598.8|5
1647833060000|2022-03-21 03:24:20|10604.3|10600.3|10605.8|10601.8|10605.8|10601.8|10603.3|10599.3|6
1647833070000|2022-03-21 03:24:30|10606.3|10602.3|10605.8|10601.8|10606.3|10602.3|10605.3|10601.3|1
1647833080000|2022-03-21 03:24:40|10607.3|10603.3|10609.8|10605.8|10609.8|10605.8|10607.3|10603.3|11
1647833090000|2022-03-21 03:24:50|10610.2|10606.2|10610.2|10606.2|10610.3|10606.3|10610.2|10606.2|0
1647833100000|2022-03-21 03:25:00|10609.7|10605.7|10611.7|10607.7|10611.7|10607.7|10609.3|10605.3|4
1647833110000|2022-03-21 03:25:10|10611.3|10607.3|10612.2|10608.2|10612.2|10608.2|10611.2|10607.2|6
1647833120000|2022-03-21 03:25:20|10611.7|10607.7|10611.2|10607.2|10611.7|10607.7|10611.2|10607.2|3
1647833130000|2022-03-21 03:25:30|10611.7|10607.7|10608.7|10604.7|10611.7|10607.7|10607.7|10602.2|8
1647833150000|2022-03-21 03:25:50|10609.2|10605.2|10610.7|10606.7|10610.7|10606.7|10609.2|10605.2|2
1647833160000|2022-03-21 03:26:00|10611.2|10607.2|10612.7|10608.7|10612.7|10608.7|10611.2|10607.2|2
1647833170000|2022-03-21 03:26:10|10613.2|10609.2|10607.7|10603.7|10613.2|10609.2|10607.7|10603.7|5
1647833180000|2022-03-21 03:26:20|10608.2|10604.2|10608.2|10604.2|10608.7|10604.7|10608.2|10604.2|2
1647833190000|2022-03-21 03:26:30|10608.7|10604.7|10605.2|10601.2|10608.7|10604.7|10605.2|10600.2|4
1647833200000|2022-03-21 03:26:40|10604.7|10600.7|10608.2|10604.2|10608.7|10604.7|10604.7|10600.7|25
1647833210000|2022-03-21 03:26:50|||||||||1
1647833220000|2022-03-21 03:27:00|10607.7|10603.7|10605.7|10601.7|10608.2|10604.2|10605.7|10601.7|4
1647833230000|2022-03-21 03:27:10|10606.2|10602.2|10609.7|10605.7|10610.2|10605.7|10606.2|10602.2|1
1647833240000|2022-03-21 03:27:20|10612.2|10604.2|10608.7|10604.7|10612.2|10605.7|10607.2|10603.2|1
1647833250000|2022-03-21 03:27:30|10609.2|10605.2|10609.2|10605.2|10609.7|10605.7|10609.2|10605.2|1
1647833260000|2022-03-21 03:27:40|10608.7|10604.7|10609.2|10605.2|10609.2|10605.2|10608.7|10604.7|1
1647833270000|2022-03-21 03:27:50|10608.7|10604.7|10607.7|10603.7|10609.2|10605.2|10607.7|10603.7|1
1647833280000|2022-03-21 03:28:00|10606.7|10602.7|10606.7|10602.7|10606.7|10602.7|10606.7|10602.7|0
1647833290000|2022-03-21 03:28:10|10607.7|10603.7|10606.2|10602.2|10607.7|10603.7|10606.2|10602.2|1
1647833300000|2022-03-21 03:28:20|10607.2|10603.2|10608.2|10604.2|10608.2|10604.2|10607.2|10603.2|3
1647833310000|2022-03-21 03:28:30|10608.7|10604.7|10609.2|10605.2|10609.2|10605.2|10608.7|10604.7|2
1647833320000|2022-03-21 03:28:40|10609.7|10605.7|10611.2|10603.2|10611.7|10607.7|10608.7|10603.2|8
1647833340000|2022-03-21 03:29:00|10608.2|10604.2|10608.7|10604.7|10609.7|10605.7|10608.2|10604.2|3
1647833350000|2022-03-21 03:29:10|10607.7|10603.7|10608.2|10604.2|10608.2|10604.2|10607.7|10603.7|4
1647833360000|2022-03-21 03:29:20|10607.7|10603.7|10604.7|10600.7|10608.7|10604.7|10604.7|10600.7|3
1647833370000|2022-03-21 03:29:30|10604.2|10600.2|10604.7|10600.7|10604.7|10600.7|10603.7|10599.7|5
1647833380000|2022-03-21 03:29:40|10604.2|10600.2|10604.7|10600.7|10604.7|10600.7|10604.2|10600.2|3
1647833390000|2022-03-21 03:29:50|10606.2|10598.2|10604.7|10600.7|10606.2|10600.7|10603.7|10598.2|4
1647833400000|2022-03-21 03:30:00|10606.2|10598.2|10604.2|10600.2|10606.2|10600.2|10602.7|10597.2|10
1647833410000|2022-03-21 03:30:10|10602.2|10598.2|10604.2|10600.2|10605.2|10601.2|10602.2|10598.2|10
1647833420000|2022-03-21 03:30:20|10604.7|10600.7|10603.2|10599.2|10606.2|10602.2|10603.2|10599.2|10
1647833430000|2022-03-21 03:30:30|10603.7|10599.7|10604.2|10600.2|10604.7|10600.7|10602.2|10598.2|10
1647833450000|2022-03-21 03:30:50|10603.2|10599.2|10603.2|10599.2|10603.2|10599.2|10603.2|10599.2|1
1647833460000|2022-03-21 03:31:00|10602.7|10598.7|10602.7|10598.7|10602.7|10598.7|10602.7|10598.7|1
1647833470000|2022-03-21 03:31:10|10603.2|10599.2|10604.2|10600.2|10604.7|10600.7|10603.2|10599.2|4
1647833480000|2022-03-21 03:31:20|10603.7|10599.7|10603.7|10599.7|10603.7|10599.7|10603.7|10599.7|0
1647833490000|2022-03-21 03:31:30|10603.2|10599.2|10603.2|10599.2|10603.2|10599.2|10603.2|10599.2|3
1647833500000|2022-03-21 03:31:40|10602.7|10598.7|10602.2|10598.2|10603.2|10599.2|10601.7|10597.7|4
1647833510000|2022-03-21 03:31:50|10603.2|10599.2|10604.2|10600.2|10604.2|10600.2|10603.2|10599.2|1
1647833520000|2022-03-21 03:32:00|10609.7|10605.7|10610.2|10606.2|10611.7|10607.7|10609.7|10605.7|8
1647833530000|2022-03-21 03:32:10|10609.2|10605.2|10609.2|10605.2|10609.7|10605.7|10608.7|10604.7|5
1647833540000|2022-03-21 03:32:20|10609.7|10605.7|10608.2|10604.2|10609.7|10605.7|10607.7|10603.7|3
1647833550000|2022-03-21 03:32:30|10608.7|10604.7|10608.7|10604.7|10608.7|10604.7|10608.7|10604.7|0
1647833580000|2022-03-21 03:33:00|10608.2|10604.2|10607.2|10603.2|10608.2|10604.2|10607.2|10603.2|2
1647833590000|2022-03-21 03:33:10|||||||||6
1647833600000|2022-03-21 03:33:20|10606.7|10602.7|10606.7|10602.7|10606.7|10602.7|10606.7|10602.7|1
1647833620000|2022-03-21 03:33:40|10607.2|10603.2|10607.7|10603.7|10607.7|10603.7|10607.2|10603.2|0
1647833640000|2022-03-21 03:34:00|10608.2|10604.2|10609.7|10605.7|10609.7|10605.7|10608.2|10604.2|4
1647833650000|2022-03-21 03:34:10|10610.2|10606.2|10610.2|10606.2|10612.2|10608.2|10610.2|10606.2|6
1647833660000|2022-03-21 03:34:20|10610.7|10606.7|10613.7|10609.7|10613.7|10609.7|10610.7|10606.7|10
1647833670000|2022-03-21 03:34:30|10613.2|10609.2|10609.7|10605.7|10613.2|10609.2|10609.7|10603.2|7
1647833680000|2022-03-21 03:34:40|10610.2|10606.2|10612.7|10608.7|10612.7|10608.7|10610.2|10606.2|2
1647833690000|2022-03-21 03:34:50|10612.2|10608.2|10614.2|10610.2|10615.2|10611.2|10612.2|10608.2|7
1647833700000|2022-03-21 03:35:00|10615.2|10611.2|10616.7|10612.7|10617.7|10613.7|10615.2|10611.2|10
1647833710000|2022-03-21 03:35:10|10619.2|10611.2|10617.2|10613.2|10619.2|10614.2|10617.2|10611.2|7
1647833720000|2022-03-21 03:35:20|10616.7|10612.7|10615.7|10611.7|10616.7|10612.7|10615.7|10611.7|6
1647833730000|2022-03-21 03:35:30|10614.7|10610.7|10613.2|10609.2|10614.7|10610.7|10613.2|10609.2|0
1647833740000|2022-03-21 03:35:40|10612.7|10608.7|10612.2|10608.2|10612.7|10608.7|10611.2|10607.2|4
1647833750000|2022-03-21 03:35:50|10612.7|10608.7|10612.7|10608.7|10613.2|10609.2|10612.7|10608.7|2
1647833760000|2022-03-21 03:36:00|10612.2|10608.2|10613.7|10609.7|10613.7|10609.7|10612.2|10608.2|4
1647833770000|2022-03-21 03:36:10|10616.7|10608.7|10616.7|10612.7|10617.7|10613.7|10616.7|10608.7|2
1647833780000|2022-03-21 03:36:20|10618.2|10614.2|10617.2|10613.2|10618.2|10614.2|10616.7|10612.7|10
1647833790000|2022-03-21 03:36:30|10618.2|10614.2|10618.2|10614.2|10618.2|10614.2|10618.2|10614.2|0
1647833800000|2022-03-21 03:36:40|10618.7|10610.7|10618.2|10610.2|10618.7|10611.7|10615.7|10609.7|4
1647833810000|2022-03-21 03:36:50|10618.7|10610.7|10618.2|10610.2|10619.2|10614.7|10618.2|10610.2|5
1647833820000|2022-03-21 03:37:00|10616.7|10612.7|10615.2|10611.2|10617.7|10613.7|10615.2|10611.2|2
1647833830000|2022-03-21 03:37:10|10612.7|10608.7|10611.7|10607.7|10612.7|10608.7|10611.7|10607.7|4
1647833840000|2022-03-21 03:37:20|10612.2|10608.2|10615.2|10607.2|10615.2|10610.2|10611.7|10607.2|2
1647833850000|2022-03-21 03:37:30|10612.2|10608.2|10612.7|10608.7|10613.2|10609.2|10612.2|10608.2|2
1647833860000|2022-03-21 03:37:40|10612.2|10608.2|10610.7|10606.7|10612.2|10608.2|10610.2|10606.2|3
1647833870000|2022-03-21 03:37:50|10611.2|10607.2|10612.2|10608.2|10612.2|10608.2|10611.2|10607.2|0
1647833880000|2022-03-21 03:38:00|10611.7|10607.7|10608.7|10604.7|10611.7|10607.7|10608.2|10604.2|6
1647833890000|2022-03-21 03:38:10|10608.2|10604.2|10605.2|10601.2|10608.2|10604.2|10605.2|10601.2|6
1647833900000|2022-03-21 03:38:20|10604.7|10600.7|10605.2|10601.2|10605.2|10601.2|10604.7|10600.7|1
1647833910000|2022-03-21 03:38:30|10604.7|10600.7|10604.7|10600.7|10605.2|10601.2|10604.7|10600.7|1
1647833920000|2022-03-21 03:38:40|10605.2|10601.2|10604.7|10600.7|10605.2|10601.2|10604.7|10600.7|1
1647833930000|2022-03-21 03:38:50|10604.2|10600.2|10603.7|10599.7|10604.2|10600.2|10603.7|10599.7|0
1647833940000|2022-03-21 03:39:00|10604.2|10600.2|10604.2|10600.2|10604.2|10600.2|10604.2|10600.2|4
1647833950000|2022-03-21 03:39:10|||||||||2
1647833960000|2022-03-21 03:39:20|10607.2|10599.2|10607.2|10599.2|10607.2|10599.2|10607.2|10599.2|2
1647833970000|2022-03-21 03:39:30|10604.7|10600.7|10605.7|10601.7|10607.2|10601.7|10604.7|10599.2|2
1647833980000|2022-03-21 03:39:40|||||||||1
1647833990000|2022-03-21 03:39:50|10606.2|10602.2|10607.2|10603.2|10607.2|10603.2|10606.2|10602.2|0
1647834000000|2022-03-21 03:40:00|10607.7|10603.7|10604.7|10600.7|10608.2|10604.2|10604.7|10600.2|5
1647834010000|2022-03-21 03:40:10|10603.2|10599.2|10603.7|10599.7|10603.7|10599.7|10602.7|10598.7|8
1647834020000|2022-03-21 03:40:20|10604.2|10600.2|10607.2|10599.2|10607.2|10600.7|10604.2|10599.1|4
1647834030000|2022-03-21 03:40:30|10604.7|10600.7|10604.7|10600.7|10604.7|10600.7|10604.7|10600.7|2
1647834040000|2022-03-21 03:40:40|10604.6|10600.6|10604.2|10600.2|10604.7|10600.7|10603.2|10599.2|9
1647834050000|2022-03-21 03:40:50|10604.7|10600.7|10604.2|10600.2|10604.7|10600.7|10604.2|10600.2|2
1647834060000|2022-03-21 03:41:00|10603.2|10599.2|10603.2|10599.2|10603.2|10599.2|10603.2|10599.2|2
1647834070000|2022-03-21 03:41:10|10602.1|10598.1|10604.1|10600.1|10604.1|10600.1|10602.1|10598.1|7
1647834080000|2022-03-21 03:41:20|10603.7|10599.7|10603.6|10599.6|10603.7|10599.7|10603.1|10599.1|1
1647834090000|2022-03-21 03:41:30|10602.6|10598.6|10602.6|10598.6|10602.6|10598.6|10602.6|10598.6|3
1647834100000|2022-03-21 03:41:40|10603.1|10599.1|10602.6|10598.6|10603.1|10599.1|10602.1|10598.1|1
1647834120000|2022-03-21 03:42:00|||||||||1
1647834130000|2022-03-21 03:42:10|10602.1|10598.1|10604.1|10600.1|10604.1|10600.1|10602.1|10598.1|6
1647834150000|2022-03-21 03:42:30|10605.1|10601.1|10603.6|10599.6|10605.6|10601.6|10601.6|10597.1|15
1647834160000|2022-03-21 03:42:40|10605.6|10597.6|10602.6|10598.6|10605.6|10598.6|10602.6|10597.1|0
1647834170000|2022-03-21 03:42:50|10603.1|10599.1|10603.1|10599.1|10603.1|10599.1|10603.1|10599.1|0
1647834180000|2022-03-21 03:43:00|10604.1|10600.1|10604.6|10600.6|10604.6|10600.6|10604.1|10600.1|3
1647834190000|2022-03-21 03:43:10|10604.1|10600.1|10603.1|10599.1|10604.1|10600.1|10603.1|10599.1|0
1647834200000|2022-03-21 03:43:20|10602.6|10598.6|10604.1|10600.1|10604.1|10600.1|10602.6|10598.6|5
1647834210000|2022-03-21 03:43:30|10603.6|10599.6|10604.6|10600.6|10604.6|10600.6|10603.6|10599.6|1
1647834250000|2022-03-21 03:44:10|10604.1|10600.1|10604.6|10600.6|10604.6|10600.6|10603.1|10599.1|9
1647834260000|2022-03-21 03:44:20|10606.6|10602.6|10606.1|10602.1|10606.6|10602.6|10606.1|10602.1|2
1647834270000|2022-03-21 03:44:30|10606.6|10602.6|10606.6|10602.6|10606.6|10602.6|10606.6|10602.6|0
1647834280000|2022-03-21 03:44:40|10607.1|10603.1|10607.6|10603.6|10607.6|10603.6|10607.1|10603.1|3
1647834290000|2022-03-21 03:44:50|10610.1|10602.1|10610.6|10606.6|10611.1|10607.1|10607.6|10602.1|4
1647834300000|2022-03-21 03:45:00|10611.1|10607.1|10611.6|10607.6|10611.6|10607.6|10611.1|10607.1|2
1647834310000|2022-03-21 03:45:10|10611.1|10607.1|10611.1|10607.1|10611.6|10607.6|10610.6|10606.6|2
1647834320000|2022-03-21 03:45:20|10611.6|10607.6|10610.1|10606.1|10611.6|10607.6|10610.1|10606.1|2
1647834330000|2022-03-21 03:45:30|10611.1|10607.1|10610.1|10606.1|10611.1|10607.1|10607.6|10603.6|5
1647834340000|2022-03-21 03:45:40|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|10609.1|10605.1|4
1647834350000|2022-03-21 03:45:50|10611.1|10607.1|10613.1|10609.1|10613.1|10609.1|10611.1|10607.1|3
1647834360000|2022-03-21 03:46:00|10613.6|10609.6|10614.6|10610.6|10615.1|10611.1|10613.6|10609.6|8
1647834370000|2022-03-21 03:46:10|10615.1|10611.1|10612.6|10608.6|10615.1|10611.1|10612.6|10608.6|2
1647834380000|2022-03-21 03:46:20|10612.1|10608.1|10612.1|10608.1|10612.1|10608.1|10612.1|10608.1|1
1647834390000|2022-03-21 03:46:30|10611.6|10607.6|10611.6|10607.6|10611.6|10607.6|10611.6|10607.6|0
1647834400000|2022-03-21 03:46:40|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|10610.6|10606.6|0
1647834420000|2022-03-21 03:47:00|10610.1|10606.1|10611.1|10607.1|10611.1|10607.1|10610.1|10606.1|1
1647834430000|2022-03-21 03:47:10|10610.1|10606.1|10611.1|10607.1|10612.1|10608.1|10610.1|10606.1|8
1647834440000|2022-03-21 03:47:20|10610.6|10606.6|10611.1|10607.1|10611.1|10607.1|10610.6|10606.6|2
1647834450000|2022-03-21 03:47:30|10610.6|10606.6|10613.6|10609.6|10615.1|10611.1|10610.6|10606.6|7
1647834460000|2022-03-21 03:47:40|10613.1|10609.1|10613.6|10609.6|10615.1|10611.1|10613.1|10609.1|0
1647834470000|2022-03-21 03:47:50|10614.1|10610.1|10614.1|10610.1|10614.1|10610.1|10614.1|10610.1|0
1647834480000|2022-03-21 03:48:00|10614.6|10610.6|10613.1|10609.1|10614.6|10610.6|10612.6|10608.6|2
1647834490000|2022-03-21 03:48:10|10614.1|10610.1|10613.6|10609.6|10614.6|10610.6|10613.1|10609.1|5
1647834500000|2022-03-21 03:48:20|10614.1|10610.1|10614.6|10610.6|10614.6|10610.6|10613.1|10609.1|1
1647834520000|2022-03-21 03:48:40|10615.1|10611.1|10615.1|10611.1|10615.1|10611.1|10615.1|10611.1|0
1647834530000|2022-03-21 03:48:50|10614.6|10610.6|10614.6|10610.6|10614.6|10610.6|10614.6|10610.6|0
1647834540000|2022-03-21 03:49:00|10614.1|10610.1|10613.6|10609.6|10614.1|10610.1|10613.6|10609.6|6
1647834550000|2022-03-21 03:49:10|10613.1|10609.1|10613.1|10609.1|10613.1|10609.1|10613.1|10609.1|0
1647834560000|2022-03-21 03:49:20|10612.6|10608.6|10613.1|10609.1|10613.1|10609.1|10612.6|10608.6|1
1647834570000|2022-03-21 03:49:30|10614.1|10610.1|10614.1|10610.1|10614.1|10610.1|10613.6|10609.6|2
1647834580000|2022-03-21 03:49:40|10613.6|10609.6|10613.6|10609.6|10613.6|10609.6|10613.1|10609.1|0
1647834590000|2022-03-21 03:49:50|10614.1|10610.1|10613.6|10609.6|10614.1|10610.1|10613.6|10609.6|2
1647834600000|2022-03-21 03:50:00|10612.6|10608.6|10613.6|10609.6|10614.1|10610.1|10612.6|10608.6|3
1647834610000|2022-03-21 03:50:10|10614.1|10610.1|10614.1|10610.1|10614.1|10610.1|10614.1|10610.1|0
1647834620000|2022-03-21 03:50:20|10614.6|10610.6|10615.1|10611.1|10615.1|10611.1|10614.1|10610.1|3
1647834630000|2022-03-21 03:50:30|10615.6|10611.6|10618.6|10614.6|10618.6|10614.6|10615.1|10611.1|1
1647834640000|2022-03-21 03:50:40|10619.1|10615.1|10621.6|10617.6|10621.6|10617.6|10618.1|10614.1|5
1647834650000|2022-03-21 03:50:50|10622.1|10618.1|10621.6|10617.6|10623.1|10619.1|10621.6|10617.6|14
1647834660000|2022-03-21 03:51:00|10621.1|10617.1|10622.6|10618.6|10625.1|10620.1|10619.6|10615.6|15
1647834670000|2022-03-21 03:51:10|10623.6|10619.6|10622.6|10618.6|10625.1|10619.6|10622.6|10617.1|7
1647834680000|2022-03-21 03:51:20|10625.1|10617.1|10629.6|10625.6|10631.6|10627.6|10625.1|10617.1|30
1647834690000|2022-03-21 03:51:30|10629.1|10625.1|10630.1|10626.1|10632.1|10626.6|10628.6|10623.1|13
1647834700000|2022-03-21 03:51:40|10629.6|10625.6|10630.6|10626.6|10630.6|10626.6|10629.6|10625.6|5
1647834710000|2022-03-21 03:51:50|10630.1|10626.1|10629.1|10625.1|10630.1|10626.1|10628.6|10624.6|5
1647834720000|2022-03-21 03:52:00|10629.6|10625.6|10629.6|10625.6|10631.1|10626.6|10628.1|10623.1|3
1647834730000|2022-03-21 03:52:10|10630.1|10626.1|10631.1|10627.1|10631.1|10627.1|10629.6|10625.6|2
1647834740000|2022-03-21 03:52:20|10632.1|10628.1|10629.6|10625.6|10632.1|10628.1|10628.1|10624.1|7
1647834750000|2022-03-21 03:52:30|10630.1|10626.1|10630.1|10626.1|10630.1|10626.1|10630.1|10626.1|3
1647834760000|2022-03-21 03:52:40|10630.6|10626.6|10629.6|10625.6|10630.6|10626.6|10629.6|10625.6|0
1647834770000|2022-03-21 03:52:50|10630.1|10626.1|10631.1|10627.1|10633.1|10629.1|10630.1|10626.1|10
1647834780000|2022-03-21 03:53:00|10631.6|10627.6|10631.1|10627.1|10631.6|10627.6|10631.1|10627.1|1
1647834790000|2022-03-21 03:53:10|10628.6|10624.6|10629.6|10625.6|10632.1|10625.6|10627.6|10623.6|13
1647834800000|2022-03-21 03:53:20|10628.6|10624.6|10628.6|10624.6|10632.1|10626.6|10627.6|10623.6|6
1647834810000|2022-03-21 03:53:30|10628.1|10624.1|10628.1|10624.1|10628.1|10624.1|10626.6|10622.6|3
1647834820000|2022-03-21 03:53:40|10627.6|10623.6|10627.1|10623.1|10627.6|10623.6|10627.1|10623.1|3
1647834830000|2022-03-21 03:53:50|10626.6|10622.6|10626.6|10622.6|10626.6|10622.6|10624.1|10620.1|5
1647834840000|2022-03-21 03:54:00|10626.1|10622.1|10626.1|10622.1|10626.1|10622.1|10626.1|10622.1|1
1647834850000|2022-03-21 03:54:10|10625.6|10621.6|10624.6|10620.6|10625.6|10621.6|10624.6|10620.6|1
1647834860000|2022-03-21 03:54:20|10622.6|10618.6|10623.1|10619.1|10624.1|10620.1|10622.6|10618.6|4
1647834870000|2022-03-21 03:54:30|10623.6|10619.6|10623.1|10619.1|10623.6|10619.6|10622.6|10618.6|3
1647834880000|2022-03-21 03:54:40|10622.6|10618.6|10623.1|10619.1|10623.1|10619.1|10622.6|10618.6|1
1647834890000|2022-03-21 03:54:50|10622.1|10618.1|10625.1|10621.1|10625.1|10621.1|10622.1|10618.1|3
1647834900000|2022-03-21 03:55:00|10626.1|10622.1|10627.1|10623.1|10627.1|10623.1|10626.1|10622.1|1
1647834920000|2022-03-21 03:55:20|||||||||1
1647834930000|2022-03-21 03:55:30|10625.6|10621.6|10625.1|10621.1|10625.6|10621.6|10625.1|10621.1|2
1647834950000|2022-03-21 03:55:50|10624.6|10620.6|10622.6|10618.6|10624.6|10620.6|10622.6|10618.6|4
1647834960000|2022-03-21 03:56:00|10622.1|10618.1|10622.1|10618.1|10622.1|10618.1|10622.1|10618.1|0
1647834970000|2022-03-21 03:56:10|10622.6|10618.6|10622.6|10618.6|10622.6|10618.6|10622.6|10618.6|1
1647834990000|2022-03-21 03:56:30|10622.5|10618.5|10622|10618|10622.5|10618.5|10622|10618|0
1647835000000|2022-03-21 03:56:40|10623.5|10619.5|10624|10620|10624|10620|10623.5|10619.5|1
1647835010000|2022-03-21 03:56:50|10623.1|10619.1|10623.6|10619.6|10623.6|10619.6|10623.1|10619.1|0
1647835020000|2022-03-21 03:57:00|10622.5|10618.5|10622.5|10618.5|10622.5|10618.5|10622.5|10618.5|0
1647835030000|2022-03-21 03:57:10|10619.5|10615.5|10617.5|10613.5|10620.5|10616.5|10617.5|10613.5|10
1647835040000|2022-03-21 03:57:20|10618|10614|10624|10620|10624.5|10620.5|10618|10614|14
1647835050000|2022-03-21 03:57:30|10627|10619|10627|10623|10627|10623|10625.1|10619|5
1647835060000|2022-03-21 03:57:40|10627.5|10623.5|10624|10620|10627.5|10623.5|10623.5|10619.5|9
1647835070000|2022-03-21 03:57:50|10624.5|10620.5|10624.5|10620.5|10624.5|10620.5|10624|10620|2
1647835080000|2022-03-21 03:58:00|10625|10621|10628.5|10624.5|10631|10627|10625|10621|9
1647835090000|2022-03-21 03:58:10|10631|10623|10631|10623|10631|10626|10627.6|10623|8
1647835100000|2022-03-21 03:58:20|10628.5|10624.5|10628.5|10624.5|10628.5|10624.5|10628.5|10624.5|2
1647835110000|2022-03-21 03:58:30|10629.5|10625.5|10630|10626|10633|10628.5|10629.5|10625|9
1647835120000|2022-03-21 03:58:40|10628|10624|10627|10623|10628.5|10624.5|10627|10623|4
1647835130000|2022-03-21 03:58:50|10626|10622|10630|10622|10630|10622.5|10626|10622|13
1647835140000|2022-03-21 03:59:00|10628.5|10624.5|10627.5|10623.5|10630.5|10624.5|10627.5|10622|0
1647835150000|2022-03-21 03:59:10|10627|10623|10627|10623|10627|10623|10627|10623|0
1647835160000|2022-03-21 03:59:20|10627.5|10623.5|10628.5|10624.5|10628.5|10624.5|10627.5|10623.5|0
1647835170000|2022-03-21 03:59:30|10628|10624|10627.5|10623.5|10628|10624|10626.5|10622.5|2
1647835180000|2022-03-21 03:59:40|10627|10623|10627.5|10623.5|10627.5|10623.5|10627|10623|0
1647835190000|2022-03-21 03:59:50|10627|10623|10627|10623|10627|10623|10627|10623|1
1647835200000|2022-03-21 04:00:00|10626.5|10622.5|10626.5|10622.5|10627|10623|10625.5|10621.5|3
1647835210000|2022-03-21 04:00:10|10627|10623|10627.5|10623.5|10627.5|10623.5|10627|10623|0
1647835230000|2022-03-21 04:00:30|10627|10623|10626.5|10622.5|10627|10623|10626.5|10622.5|0
1647835240000|2022-03-21 04:00:40|||||||||1
1647835250000|2022-03-21 04:00:50|||||||||1
1647835260000|2022-03-21 04:01:00|10626|10622|10627.5|10623.5|10630|10623.5|10626|10622|6
1647835280000|2022-03-21 04:01:20|10627|10623|10628.5|10624.5|10629|10625|10627|10623|3
1647835290000|2022-03-21 04:01:30|10629.5|10625.5|10630|10626|10630|10626|10629.5|10625.5|2
1647835300000|2022-03-21 04:01:40|10631|10627|10632.5|10628.5|10634|10628.5|10630.5|10626|6
1647835310000|2022-03-21 04:01:50|10633|10629|10635|10631|10637|10631|10633|10629|5
1647835320000|2022-03-21 04:02:00|10635.5|10631.5|10635|10631|10636|10632|10635|10631|2
1647835330000|2022-03-21 04:02:10|10634.5|10630.5|10634.5|10630.5|10635|10631|10634.5|10630.5|5
1647835340000|2022-03-21 04:02:20|10634|10630|10634|10630|10635|10631|10634|10630|4
1647835350000|2022-03-21 04:02:30|10635|10631|10640.5|10636.5|10642|10636.5|10635|10631|30
1647835360000|2022-03-21 04:02:40|10641|10637|10640.5|10636.5|10643.5|10639.5|10640|10636|9
1647835370000|2022-03-21 04:02:50|10640|10636|10638.5|10634.5|10640|10636|10638.5|10634.5|3
1647835380000|2022-03-21 04:03:00|10637.5|10633.5|10638|10634|10638|10634|10637.5|10633.5|1
1647835390000|2022-03-21 04:03:10|10640.5|10636.5|10641.5|10637.5|10641.5|10637.5|10639.5|10635.5|18
1647835400000|2022-03-21 04:03:20|10640|10636|10642|10638|10642|10638|10640|10636|8
1647835410000|2022-03-21 04:03:30|10642.5|10638.5|10643|10635|10643|10638.5|10639|10635|3
1647835420000|2022-03-21 04:03:40|10640.5|10636.5|10640|10636|10640.5|10636.5|10640|10636|0
1647835430000|2022-03-21 04:03:50|10639.5|10635.5|10638.5|10634.5|10639.5|10635.5|10638.5|10634.5|4
1647835440000|2022-03-21 04:04:00|10638|10634|10638.5|10634.5|10639|10635|10638|10634|5
1647835450000|2022-03-21 04:04:10|10641|10637|10640.5|10636.5|10643|10637|10640.5|10635|13
1647835460000|2022-03-21 04:04:20|10639.5|10635.5|10640.5|10636.5|10640.5|10636.5|10639.5|10635.5|2
1647835470000|2022-03-21 04:04:30|10641.5|10637.5|10642|10638|10642|10638|10641.5|10637.5|0
1647835480000|2022-03-21 04:04:40|10644|10640|10643|10639|10644.5|10640.5|10642.5|10638.5|19
1647835490000|2022-03-21 04:04:50|10642.5|10638.5|10642.5|10638.5|10642.5|10638.5|10642.5|10638.5|1
1647835500000|2022-03-21 04:05:00|10643|10639|10643|10639|10643|10639|10643|10639|3
1647835510000|2022-03-21 04:05:10|10642.5|10638.5|10643.5|10639.5|10643.5|10639.5|10642.5|10638.5|0
1647835520000|2022-03-21 04:05:20|10643|10639|10642.5|10638.5|10643|10639|10642.5|10638.5|0
1647835530000|2022-03-21 04:05:30|10642|10638|10641|10637|10642|10638|10641|10637|4
1647835540000|2022-03-21 04:05:40|10640.5|10636.5|10641|10637|10641|10637|10640.5|10636.5|2
1647835550000|2022-03-21 04:05:50|10640|10636|10642|10638|10642|10638|10640|10636|2
1647835570000|2022-03-21 04:06:10|10641.5|10637.5|10642|10638|10642|10638|10641.5|10637.5|3
1647835590000|2022-03-21 04:06:30|10641.5|10637.5|10641|10637|10641.5|10637.5|10641|10637|1
1647835600000|2022-03-21 04:06:40|10640|10636|10640|10636|10640|10636|10640|10636|2
1647835610000|2022-03-21 04:06:50|10639|10635|10640|10636|10640|10636|10639|10635|2
1647835620000|2022-03-21 04:07:00|10640.5|10636.5|10640|10636|10640.5|10636.5|10640|10636|0
1647835640000|2022-03-21 04:07:20|10638.5|10634.5|10638|10634|10638.5|10634.5|10637.5|10633.5|5
1647835650000|2022-03-21 04:07:30|10638.5|10634.5|10638.5|10634.5|10638.5|10634.5|10638.5|10634.5|1
1647835670000|2022-03-21 04:07:50|10638|10634|10638|10634|10638|10634|10638|10634|0
1647835690000|2022-03-21 04:08:10|10637.5|10633.5|10638.5|10634.5|10638.5|10634.5|10637.5|10633.5|3
1647835700000|2022-03-21 04:08:20|||||||||5
1647835710000|2022-03-21 04:08:30|10639|10635|10639|10635|10639.5|10635.5|10638|10634|6
1647835740000|2022-03-21 04:09:00|10638.5|10634.5|10638.5|10634.5|10638.5|10634.5|10638|10634|3
1647835750000|2022-03-21 04:09:10|10637|10633|10638|10634|10638.5|10634.5|10637|10633|4
1647835770000|2022-03-21 04:09:30|10637.5|10633.5|10638|10634|10638.5|10634.5|10637.5|10633.5|0
1647835790000|2022-03-21 04:09:50|||||||||1
1647835800000|2022-03-21 04:10:00|10638.5|10634.5|10638|10634|10638.5|10634.5|10638|10634|1
1647835810000|2022-03-21 04:10:10|10638.5|10634.5|10638|10634|10638.5|10634.5|10638|10634|1
1647835820000|2022-03-21 04:10:20|10637.5|10633.5|10637|10633|10637.5|10633.5|10636.5|10632.5|6
1647835830000|2022-03-21 04:10:30|10641|10637|10640|10636|10641|10637|10640|10636|16
1647835840000|2022-03-21 04:10:40|10640.5|10636.5|10642|10638|10644|10640|10640.5|10635|12
1647835850000|2022-03-21 04:10:50|10642.5|10638.5|10643.5|10639.5|10644.5|10640.5|10642.5|10638.5|11
1647835870000|2022-03-21 04:11:10|10643|10639|10644|10640|10644|10640|10643|10639|1
1647835880000|2022-03-21 04:11:20|||||||||2
1647835890000|2022-03-21 04:11:30|10643.4|10639.4|10640|10636|10643.4|10639.4|10640|10636|3
1647835900000|2022-03-21 04:11:40|10638.5|10634.5|10640|10632|10640|10634.5|10638.5|10632|5
1647835910000|2022-03-21 04:11:50|10638.5|10634.5|10638.5|10634.5|10638.5|10634.5|10638.5|10634.5|2
1647835930000|2022-03-21 04:12:10|||||||||1
1647835940000|2022-03-21 04:12:20|10639|10635|10638.5|10634.5|10639.5|10635.5|10638.5|10634.5|5
1647835950000|2022-03-21 04:12:30|10640|10632|10638|10634|10640|10635|10637|10632|5
1647835960000|2022-03-21 04:12:40|10640.9|10632.9|10647.4|10643.4|10650.9|10645.4|10640.9|10632.9|85
1647835970000|2022-03-21 04:12:50|10646.9|10642.9|10649.4|10645.4|10649.9|10645.4|10646.9|10641.9|8
1647835990000|2022-03-21 04:13:10|10649.9|10645.9|10649.9|10645.9|10649.9|10645.9|10649.9|10645.9|0
1647836000000|2022-03-21 04:13:20|10649.4|10645.4|10648.4|10644.4|10649.4|10645.4|10647|10643|2
1647836010000|2022-03-21 04:13:30|10647.9|10643.9|10648.4|10644.4|10648.4|10644.4|10647.4|10643.4|1
1647836020000|2022-03-21 04:13:40|10647.9|10643.9|10647.4|10643.4|10648.4|10644.4|10647.4|10643.4|2
1647836030000|2022-03-21 04:13:50|10648.9|10644.9|10647.4|10643.4|10648.9|10644.9|10647.4|10643.4|7
1647836040000|2022-03-21 04:14:00|10648.9|10640.9|10645.9|10641.9|10648.9|10642.9|10645.4|10639.9|10
1647836050000|2022-03-21 04:14:10|10645.4|10641.4|10644.9|10636.9|10645.9|10641.4|10643.4|10636.9|14
1647836060000|2022-03-21 04:14:20|10643.4|10639.4|10643.9|10639.9|10643.9|10639.9|10643.4|10639.4|2
1647836070000|2022-03-21 04:14:30|10644.4|10640.4|10642.9|10638.9|10644.4|10640.4|10641.9|10637.9|4
1647836080000|2022-03-21 04:14:40|10643.4|10639.4|10643.4|10639.4|10643.4|10639.4|10642.9|10638.9|2
1647836090000|2022-03-21 04:14:50|10641.9|10637.9|10642.4|10638.4|10642.9|10638.9|10641.9|10637.9|3
1647836100000|2022-03-21 04:15:00|10642.9|10638.9|10643.4|10639.4|10643.9|10639.9|10642.9|10638.9|8
1647836110000|2022-03-21 04:15:10|10641.9|10637.9|10645.4|10641.4|10646.9|10641.4|10641.9|10637.9|2
1647836120000|2022-03-21 04:15:20|10643.9|10639.9|10645.4|10641.4|10645.4|10641.4|10643.9|10639.9|2
1647836130000|2022-03-21 04:15:30|10646.9|10638.9|10643.9|10639.9|10646.9|10639.9|10643.4|10638.9|5
1647836140000|2022-03-21 04:15:40|10643.4|10639.4|10642.4|10638.4|10643.4|10639.4|10640.9|10636.9|5
1647836150000|2022-03-21 04:15:50|10641.4|10637.4|10640.9|10636.9|10641.4|10637.4|10640.9|10636.9|6
1647836160000|2022-03-21 04:16:00|10641.4|10637.4|10640.9|10636.9|10642.9|10638.9|10640.9|10636.9|1
1647836170000|2022-03-21 04:16:10|10641.9|10637.9|10641.9|10637.9|10641.9|10637.9|10641.9|10637.9|1
1647836180000|2022-03-21 04:16:20|||||||||1
1647836190000|2022-03-21 04:16:30|10642.4|10638.4|10642.4|10638.4|10642.4|10638.4|10642.4|10638.4|0
1647836200000|2022-03-21 04:16:40|10641.9|10637.9|10641.9|10637.9|10641.9|10637.9|10641.9|10637.9|1
1647836210000|2022-03-21 04:16:50|10642.4|10638.4|10641.4|10637.4|10642.4|10638.4|10641.4|10637.4|5
1647836220000|2022-03-21 04:17:00|10640.9|10636.9|10641.4|10637.4|10641.4|10637.4|10640.9|10636.9|3
1647836240000|2022-03-21 04:17:20|10638.4|10634.4|10640.4|10636.4|10641.9|10636.4|10638.4|10633.9|5
1647836250000|2022-03-21 04:17:30|10639.9|10635.9|10639.9|10635.9|10639.9|10635.9|10639.9|10635.9|0
1647836260000|2022-03-21 04:17:40|10640.4|10636.4|10637.4|10633.4|10640.4|10636.4|10637.4|10633.4|10
1647836270000|2022-03-21 04:17:50|10637.9|10633.9|10638.4|10634.4|10638.9|10634.9|10637.9|10633.9|2
1647836310000|2022-03-21 04:18:30|10637.9|10633.9|10636.4|10632.4|10637.9|10633.9|10635.4|10628.9|5
1647836320000|2022-03-21 04:18:40|10636.9|10632.9|10636.9|10632.9|10639.4|10635.4|10636.9|10632.9|3
1647836330000|2022-03-21 04:18:50|10635.4|10631.4|10633.9|10629.9|10635.4|10631.4|10630.4|10625.9|15
1647836340000|2022-03-21 04:19:00|10636.9|10628.9|10637.9|10633.9|10637.9|10633.9|10635.4|10628.9|6
1647836350000|2022-03-21 04:19:10|10637.4|10633.4|10638.4|10634.4|10638.4|10634.4|10636.9|10632.9|7
1647836360000|2022-03-21 04:19:20|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|0
1647836370000|2022-03-21 04:19:30|10636.9|10632.9|10636.4|10632.4|10637.9|10632.9|10635.4|10628.4|7
1647836380000|2022-03-21 04:19:40|10635.9|10631.9|10635.4|10631.4|10635.9|10631.9|10634.4|10630.4|3
1647836390000|2022-03-21 04:19:50|10635.9|10631.9|10635.9|10631.9|10635.9|10631.9|10635.9|10631.9|1
1647836400000|2022-03-21 04:20:00|10636.4|10632.4|10638.9|10634.9|10638.9|10634.9|10636.4|10632.4|4
1647836420000|2022-03-21 04:20:20|10639.4|10635.4|10639.4|10635.4|10639.4|10635.4|10639.4|10635.4|0
1647836440000|2022-03-21 04:20:40|10638.9|10634.9|10638.9|10634.9|10638.9|10634.9|10638.9|10634.9|2
1647836450000|2022-03-21 04:20:50|10637.9|10633.9|10639.4|10635.4|10639.4|10635.4|10637.9|10633.9|1
1647836460000|2022-03-21 04:21:00|||||||||1
1647836470000|2022-03-21 04:21:10|10638.9|10634.9|10638.9|10634.9|10638.9|10634.9|10637.9|10633.9|3
1647836480000|2022-03-21 04:21:20|10639.9|10635.9|10641.4|10637.4|10641.4|10637.4|10639.9|10635.9|9
1647836490000|2022-03-21 04:21:30|10640.9|10636.9|10639.4|10635.4|10641.4|10637.4|10638.9|10634.9|3
1647836500000|2022-03-21 04:21:40|10638.4|10634.4|10637.4|10633.4|10638.4|10634.4|10636.4|10632.4|3
1647836510000|2022-03-21 04:21:50|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|0
1647836520000|2022-03-21 04:22:00|10637.4|10633.4|10637.4|10633.4|10637.4|10633.4|10637.4|10633.4|3
1647836530000|2022-03-21 04:22:10|10637.9|10633.9|10637.4|10633.4|10637.9|10633.9|10637.4|10633.4|7
1647836540000|2022-03-21 04:22:20|10637.9|10633.9|10636.9|10632.9|10637.9|10633.9|10636.9|10632.9|2
1647836550000|2022-03-21 04:22:30|10636.4|10632.4|10636.9|10632.9|10636.9|10632.9|10635.9|10631.9|4
1647836560000|2022-03-21 04:22:40|10639.9|10631.9|10637.4|10633.4|10639.9|10633.4|10637.4|10631.9|2
1647836570000|2022-03-21 04:22:50|10636.9|10632.9|10636.9|10632.9|10640.9|10634.4|10636.9|10632.9|3
1647836580000|2022-03-21 04:23:00|||||||||1
1647836590000|2022-03-21 04:23:10|10637.4|10633.4|10635.9|10631.9|10637.4|10633.4|10635.9|10631.9|6
1647836600000|2022-03-21 04:23:20|10635.4|10631.4|10635.9|10631.9|10635.9|10631.9|10635.4|10631.4|1
1647836620000|2022-03-21 04:23:40|10635.4|10631.4|10635.4|10631.4|10635.9|10631.9|10635.4|10631.4|0
1647836630000|2022-03-21 04:23:50|10634.9|10630.9|10634.9|10630.9|10634.9|10630.9|10634.9|10630.9|3
1647836640000|2022-03-21 04:24:00|10634.4|10630.4|10635.9|10631.9|10638.9|10632.9|10634.4|10629.9|2
1647836650000|2022-03-21 04:24:10|10636.4|10632.4|10638.4|10634.4|10638.4|10634.4|10636.4|10632.4|1
1647836660000|2022-03-21 04:24:20|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|0
1647836670000|2022-03-21 04:24:30|10637.4|10633.4|10638.9|10634.9|10638.9|10634.9|10637.4|10633.4|3
1647836680000|2022-03-21 04:24:40|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|10637.9|10633.9|1
1647836700000|2022-03-21 04:25:00|10636.9|10632.9|10638.4|10634.4|10638.4|10634.4|10636.9|10632.9|2
1647836720000|2022-03-21 04:25:20|10638.9|10634.9|10640.9|10636.9|10640.9|10636.9|10638.9|10634.9|7
1647836730000|2022-03-21 04:25:30|10641.9|10637.9|10642.9|10638.9|10642.9|10638.9|10641.9|10637.9|1
1647836740000|2022-03-21 04:25:40|10642.4|10638.4|10641.9|10637.9|10642.4|10638.4|10641.9|10637.9|2
1647836750000|2022-03-21 04:25:50|10640.9|10636.9|10640.9|10636.9|10640.9|10636.9|10640.9|10636.9|1
1647836760000|2022-03-21 04:26:00|10640.4|10636.4|10638.4|10634.4|10640.4|10636.4|10638.4|10634.4|1
1647836770000|2022-03-21 04:26:10|10638.9|10634.9|10638.9|10634.9|10640.4|10636.4|10638.9|10634.9|8
1647836780000|2022-03-21 04:26:20|10639.4|10635.4|10639.9|10635.9|10639.9|10635.9|10639.4|10635.4|0
1647836790000|2022-03-21 04:26:30|10640.4|10636.4|10640.4|10636.4|10640.4|10636.4|10640.4|10636.4|1
1647836820000|2022-03-21 04:27:00|10640.9|10636.9|10641.4|10637.4|10641.4|10637.4|10640.9|10636.9|0
1647836840000|2022-03-21 04:27:20|10640.9|10636.9|10639.4|10635.4|10641.4|10637.4|10639.4|10635.4|3
1647836870000|2022-03-21 04:27:50|10638.8|10634.8|10638.4|10634.4|10638.8|10634.8|10638.4|10634.4|0
1647836880000|2022-03-21 04:28:00|10639.3|10635.3|10639.9|10635.9|10639.9|10635.9|10639.3|10635.3|3
1647836910000|2022-03-21 04:28:30|10639.8|10635.8|10638.8|10634.8|10639.8|10635.8|10638.8|10634.8|0
1647836920000|2022-03-21 04:28:40|10638.3|10634.3|10637.8|10633.8|10638.3|10634.3|10637.3|10633.3|0
1647836930000|2022-03-21 04:28:50|10637.3|10633.3|10637.3|10633.3|10637.3|10633.3|10635.8|10631.8|2
1647836940000|2022-03-21 04:29:00|10636.8|10632.8|10636.8|10632.8|10636.8|10632.8|10636.8|10632.8|0
1647836970000|2022-03-21 04:29:30|||||||||1
1647836980000|2022-03-21 04:29:40|10636.3|10632.3|10633.8|10629.8|10636.3|10632.3|10633.8|10629.8|3
1647836990000|2022-03-21 04:29:50|10632.8|10628.8|10640.8|10636.8|10641.3|10637.3|10632.3|10628.3|26
1647837000000|2022-03-21 04:30:00|10642.3|10638.3|10642.3|10638.3|10643.8|10639.8|10642.3|10638.3|8
1647837010000|2022-03-21 04:30:10|10642.8|10638.8|10642.8|10638.8|10642.8|10638.8|10642.8|10638.8|1
1647837020000|2022-03-21 04:30:20|10642.3|10638.3|10641.8|10637.8|10642.3|10638.3|10641.8|10637.8|2
1647837030000|2022-03-21 04:30:30|||||||||3
1647837040000|2022-03-21 04:30:40|10641.3|10637.3|10648.8|10644.8|10649.3|10645.3|10641.3|10637.3|30
1647837050000|2022-03-21 04:30:50|10649.3|10645.3|10648.8|10644.8|10649.3|10645.3|10648.3|10644.3|2
1647837060000|2022-03-21 04:31:00|10649.3|10645.3|10648.3|10644.3|10649.8|10645.8|10647.3|10643.3|8
1647837070000|2022-03-21 04:31:10|10647.8|10643.8|10647.8|10643.8|10648.3|10644.3|10647.8|10643.8|4
1647837080000|2022-03-21 04:31:20|10647.3|10643.3|10646.3|10642.3|10647.3|10643.3|10646.3|10642.3|3
1647837090000|2022-03-21 04:31:30|10645.8|10641.8|10652.3|10648.3|10652.3|10648.3|10645.8|10641.8|32
1647837100000|2022-03-21 04:31:40|10652.8|10648.8|10653.8|10649.8|10653.8|10649.8|10651.8|10647.8|30
1647837110000|2022-03-21 04:31:50|10654.3|10650.3|10653.8|10649.8|10654.3|10650.3|10653.3|10649.3|7
1647837120000|2022-03-21 04:32:00|10653.3|10649.3|10652.8|10648.8|10653.8|10649.8|10652.8|10648.8|7
1647837130000|2022-03-21 04:32:10|10653.3|10649.3|10652.8|10648.8|10653.3|10649.3|10652.8|10648.8|4
1647837140000|2022-03-21 04:32:20|10653.3|10649.3|10653.3|10649.3|10653.3|10649.3|10652.8|10648.8|3
1647837150000|2022-03-21 04:32:30|10652.8|10648.8|10652.8|10648.8|10652.8|10648.8|10652.8|10648.8|4
1647837160000|2022-03-21 04:32:40|10652.3|10648.3|10651.3|10647.3|10652.3|10648.3|10651.3|10647.3|3
1647837170000|2022-03-21 04:32:50|10650.8|10646.8|10648.8|10644.8|10650.8|10646.8|10648.8|10644.8|3
1647837180000|2022-03-21 04:33:00|10649.3|10645.3|10650.8|10646.8|10650.8|10646.8|10649.3|10645.3|4
1647837190000|2022-03-21 04:33:10|10651.3|10647.3|10650.8|10646.8|10652.3|10648.3|10650.8|10646.8|1
1647837200000|2022-03-21 04:33:20|10650.3|10646.3|10650.3|10646.3|10650.3|10646.3|10649.3|10645.3|1
1647837210000|2022-03-21 04:33:30|10649.8|10645.8|10649.3|10645.3|10649.8|10645.8|10649.3|10645.3|1
1647837220000|2022-03-21 04:33:40|||||||||6
1647837230000|2022-03-21 04:33:50|10648.8|10644.8|10648.8|10644.8|10648.8|10644.8|10648.8|10644.8|0
1647837240000|2022-03-21 04:34:00|10650.3|10646.3|10649.3|10645.3|10650.3|10646.3|10649.3|10645.3|5
1647837250000|2022-03-21 04:34:10|10650.8|10642.8|10648.8|10644.8|10650.8|10644.8|10646.8|10642.8|4
1647837260000|2022-03-21 04:34:20|10648.3|10644.3|10648.8|10644.8|10648.8|10644.8|10648.3|10644.3|2
1647837280000|2022-03-21 04:34:40|10648.3|10644.3|10648.8|10644.8|10648.8|10644.8|10648.3|10644.3|0
1647837290000|2022-03-21 04:34:50|10649.3|10645.3|10647.3|10643.3|10649.3|10645.3|10646.8|10642.8|6
1647837300000|2022-03-21 04:35:00|10647.8|10643.8|10647.8|10643.8|10649.3|10645.3|10647.8|10643.8|20
1647837310000|2022-03-21 04:35:10|10647.3|10643.3|10648.3|10644.3|10648.3|10644.3|10647.3|10643.3|7
1647837330000|2022-03-21 04:35:30|10647.8|10643.8|10644.3|10640.3|10647.8|10643.8|10643.8|10639.8|20
1647837340000|2022-03-21 04:35:40|10643.8|10639.8|10644.8|10640.8|10644.8|10640.8|10643.3|10639.3|12
1647837350000|2022-03-21 04:35:50|10647.8|10639.8|10647.3|10643.3|10649.8|10644.3|10647.3|10639.8|4
1647837360000|2022-03-21 04:36:00|10647.8|10643.8|10649.8|10645.8|10649.8|10645.8|10647.8|10643.8|2
1647837370000|2022-03-21 04:36:10|10650.3|10646.3|10650.3|10646.3|10650.8|10646.8|10650.3|10646.3|2
1647837390000|2022-03-21 04:36:30|10649.8|10645.8|10648.8|10644.8|10649.8|10645.8|10648.8|10644.8|3
1647837400000|2022-03-21 04:36:40|10649.3|10645.3|10649.3|10645.3|10649.3|10645.3|10649.3|10645.3|2
1647837410000|2022-03-21 04:36:50|10649.8|10645.8|10657.3|10653.3|10659.8|10653.3|10649.8|10644.8|54
1647837420000|2022-03-21 04:37:00|10658.3|10654.3|10655.8|10651.8|10658.3|10654.3|10654.8|10650.8|19
1647837430000|2022-03-21 04:37:10|10655.3|10651.3|10653.8|10649.8|10655.3|10651.3|10653.3|10649.3|8
1647837440000|2022-03-21 04:37:20|10654.3|10650.3|10654.8|10650.8|10654.8|10650.8|10654.3|10650.3|1
1647837450000|2022-03-21 04:37:30|10654.3|10650.3|10653.3|10649.3|10654.3|10650.3|10651.8|10647.8|8
1647837460000|2022-03-21 04:37:40|10653.8|10649.8|10652.8|10648.8|10653.8|10649.8|10652.8|10648.8|5
1647837470000|2022-03-21 04:37:50|10651.8|10647.8|10651.8|10647.8|10651.8|10647.8|10651.8|10647.8|1
1647837480000|2022-03-21 04:38:00|10649.8|10641.8|10648.3|10644.3|10649.8|10645.3|10648.3|10641.8|37
1647837490000|2022-03-21 04:38:10|10647.8|10643.8|10647.3|10643.3|10647.8|10643.8|10645.8|10641.8|7
1647837500000|2022-03-21 04:38:20|10646.8|10642.8|10646.8|10642.8|10646.8|10642.8|10646.8|10642.8|2
1647837510000|2022-03-21 04:38:30|10647.3|10643.3|10647.3|10643.3|10647.3|10643.3|10647.3|10643.3|1
1647837520000|2022-03-21 04:38:40|10646.8|10642.8|10646.8|10642.8|10646.8|10642.8|10646.3|10642.3|2
1647837530000|2022-03-21 04:38:50|10646.3|10642.3|10647.8|10643.8|10647.8|10643.8|10646.3|10642.3|3
1647837540000|2022-03-21 04:39:00|10649.3|10645.3|10651.8|10647.8|10654.8|10647.8|10649.3|10644.8|10
1647837550000|2022-03-21 04:39:10|10654.8|10646.8|10654.8|10646.8|10654.8|10648.3|10652.3|10646.8|2
1647837560000|2022-03-21 04:39:20|10652.3|10648.3|10652.3|10648.3|10652.8|10648.8|10651.3|10647.3|2
1647837570000|2022-03-21 04:39:30|10652.8|10648.8|10653.3|10649.3|10654.3|10650.3|10652.3|10648.3|11
1647837580000|2022-03-21 04:39:40|10652.8|10648.8|10653.3|10649.3|10653.3|10649.3|10652.8|10648.8|4
1647837590000|2022-03-21 04:39:50|10654.3|10650.3|10653.8|10645.8|10656.8|10650.8|10652.3|10645.8|10
1647837600000|2022-03-21 04:40:00|10649.8|10646.8|10657.3|10653.3|10659.7|10655.7|10649.8|10646.8|57
1647837610000|2022-03-21 04:40:10|10656.8|10652.8|10656.8|10652.8|10656.8|10652.8|10656.8|10652.8|4
1647837620000|2022-03-21 04:40:20|10655.8|10651.8|10655.8|10651.8|10656.3|10652.3|10655.8|10651.8|5
1647837630000|2022-03-21 04:40:30|10655.3|10651.3|10655.3|10651.3|10656.3|10652.3|10655.3|10651.3|3
1647837640000|2022-03-21 04:40:40|10656.3|10652.3|10657.3|10653.3|10658.8|10654.8|10656.3|10650.8|20
1647837650000|2022-03-21 04:40:50|10658.8|10650.8|10656.3|10652.3|10658.8|10652.3|10656.3|10650.8|3
1647837670000|2022-03-21 04:41:10|10657.3|10653.3|10657.3|10653.3|10657.3|10653.3|10657.3|10653.3|0
1647837680000|2022-03-21 04:41:20|10657.8|10653.8|10658.3|10654.3|10658.3|10654.3|10657.8|10653.8|14
1647837690000|2022-03-21 04:41:30|10657.8|10653.8|10656.8|10652.8|10657.8|10653.8|10656.8|10652.8|5
1647837700000|2022-03-21 04:41:40|10657.8|10653.8|10656.8|10652.8|10657.8|10653.8|10656.8|10652.8|1
1647837710000|2022-03-21 04:41:50|10656.3|10652.3|10656.3|10652.3|10656.3|10652.3|10656.3|10652.3|2
1647837720000|2022-03-21 04:42:00|10655.3|10651.3|10655.3|10651.3|10655.3|10651.3|10654.3|10650.3|3
1647837740000|2022-03-21 04:42:20|10655.8|10651.8|10656.3|10652.3|10656.8|10652.8|10655.8|10651.8|2
1647837750000|2022-03-21 04:42:30|10656.2|10652.2|10654.2|10650.2|10657.8|10652.2|10654.2|10649.8|8
1647837760000|2022-03-21 04:42:40|10653.8|10649.8|10653.8|10649.8|10654.2|10650.2|10653.8|10649.8|0
1647837770000|2022-03-21 04:42:50|10654.2|10650.2|10655.3|10651.3|10655.3|10651.3|10653.8|10649.8|1
1647837780000|2022-03-21 04:43:00|10655.2|10651.2|10655.2|10651.2|10655.3|10651.3|10655.2|10651.2|0
1647837790000|2022-03-21 04:43:10|10654.8|10650.8|10655.2|10651.2|10655.2|10651.2|10654.8|10650.8|0
1647837800000|2022-03-21 04:43:20|10656.2|10652.2|10664.2|10660.2|10670.7|10666.2|10656.2|10652.2|169
1647837810000|2022-03-21 04:43:30|10663.8|10659.8|10665.7|10657.7|10665.7|10661.2|10661.7|10657.7|11
1647837820000|2022-03-21 04:43:40|10664.2|10660.2|10666.2|10662.2|10666.2|10662.2|10662.7|10657.7|14
1647837830000|2022-03-21 04:43:50|10667.2|10663.2|10666.7|10662.7|10668.7|10663.7|10664.8|10660.7|15
1647837840000|2022-03-21 04:44:00|10666.2|10662.2|10662.7|10658.7|10666.2|10662.2|10662.2|10657.7|6
1647837850000|2022-03-21 04:44:10|10663.7|10655.7|10663.2|10659.2|10663.7|10659.2|10661.7|10655.7|8
1647837860000|2022-03-21 04:44:20|||||||||1
1647837870000|2022-03-21 04:44:30|||||||||1
1647837880000|2022-03-21 04:44:40|10662.7|10658.7|10664.7|10660.7|10665.7|10660.7|10662.7|10657.7|4
1647837890000|2022-03-21 04:44:50|10665.7|10661.7|10663.7|10659.7|10665.7|10661.7|10663.7|10659.7|3
1647837900000|2022-03-21 04:45:00|10663.2|10659.2|10664.2|10660.2|10665.7|10660.7|10663.2|10657.7|4
1647837910000|2022-03-21 04:45:10|10664.7|10660.7|10663.2|10659.2|10664.7|10660.7|10662.2|10658.2|2
1647837920000|2022-03-21 04:45:20|10663.7|10659.7|10663.7|10659.7|10663.7|10659.7|10663.7|10659.7|0
1647837930000|2022-03-21 04:45:30|10662.7|10658.7|10663.7|10659.7|10665.2|10661.2|10662.7|10658.7|5
1647837940000|2022-03-21 04:45:40|10663.2|10659.2|10663.7|10659.7|10663.7|10659.7|10663.2|10659.2|1
1647837950000|2022-03-21 04:45:50|10663.2|10659.2|10664.7|10660.7|10664.7|10660.7|10663.2|10659.2|1
1647837960000|2022-03-21 04:46:00|10663.7|10659.7|10663.7|10659.7|10663.7|10659.7|10663.2|10659.2|4
1647837970000|2022-03-21 04:46:10|10664.2|10660.2|10663.2|10659.2|10664.2|10660.2|10663.2|10659.2|1
1647837980000|2022-03-21 04:46:20|10662.7|10658.7|10661.7|10657.7|10662.7|10658.7|10661.7|10657.7|8
1647837990000|2022-03-21 04:46:30|10663.2|10659.2|10662.2|10658.2|10663.2|10659.2|10662.2|10658.2|1
1647838000000|2022-03-21 04:46:40|10663.2|10659.2|10662.7|10658.7|10664.2|10660.2|10662.7|10658.7|14
1647838010000|2022-03-21 04:46:50|||||||||1
1647838020000|2022-03-21 04:47:00|10662.2|10658.2|10660.7|10656.7|10662.2|10658.2|10660.7|10656.7|5
1647838030000|2022-03-21 04:47:10|10661.2|10657.2|10661.2|10657.2|10662.7|10657.7|10660.2|10654.7|4
1647838040000|2022-03-21 04:47:20|10659.7|10655.7|10660.7|10656.7|10660.7|10656.7|10659.7|10655.7|2
1647838050000|2022-03-21 04:47:30|10660.2|10656.2|10661.2|10657.2|10661.2|10657.2|10660.2|10656.2|1
1647838060000|2022-03-21 04:47:40|10661.7|10657.7|10659.7|10655.7|10661.7|10657.7|10659.7|10655.7|3
1647838070000|2022-03-21 04:47:50|10660.2|10656.2|10661.2|10657.2|10662.7|10658.7|10660.2|10656.2|8
1647838080000|2022-03-21 04:48:00|10662.2|10658.2|10663.2|10659.2|10663.2|10659.2|10661.2|10657.2|12
1647838090000|2022-03-21 04:48:10|10661.7|10657.7|10662.7|10658.7|10662.7|10658.7|10661.7|10657.7|6
1647838100000|2022-03-21 04:48:20|10661.7|10657.7|10661.2|10657.2|10661.7|10657.7|10660.7|10656.7|3
1647838110000|2022-03-21 04:48:30|10660.7|10656.7|10658.7|10654.7|10660.7|10656.7|10658.7|10654.7|4
1647838120000|2022-03-21 04:48:40|10659.2|10655.2|10658.7|10654.7|10659.7|10655.7|10658.7|10654.7|3
1647838130000|2022-03-21 04:48:50|10659.2|10655.2|10659.7|10655.7|10659.7|10655.7|10658.7|10654.7|3
1647838140000|2022-03-21 04:49:00|10659.2|10655.2|10660.2|10656.2|10660.7|10656.7|10659.2|10655.2|1
1647838150000|2022-03-21 04:49:10|10659.7|10655.7|10659.7|10655.7|10659.7|10655.7|10659.2|10655.2|1
1647838160000|2022-03-21 04:49:20|10660.7|10656.7|10659.7|10655.7|10660.7|10656.7|10659.7|10655.7|1
1647838170000|2022-03-21 04:49:30|10660.2|10656.2|10660.2|10656.2|10660.2|10656.2|10660.2|10656.2|0
1647838180000|2022-03-21 04:49:40|10659.7|10655.7|10659.2|10655.2|10659.7|10655.7|10659.2|10655.2|1
1647838210000|2022-03-21 04:50:10|10660.2|10656.2|10660.2|10656.2|10660.2|10656.2|10660.2|10656.2|2
1647838220000|2022-03-21 04:50:20|10660.7|10656.7|10661.7|10657.7|10661.7|10657.7|10660.7|10656.7|2
1647838230000|2022-03-21 04:50:30|10662.2|10658.2|10663.2|10659.2|10664.7|10659.7|10662.2|10656.7|6
1647838240000|2022-03-21 04:50:40|10662.7|10658.7|10662.7|10658.7|10665.7|10661.7|10661.2|10657.2|16
1647838250000|2022-03-21 04:50:50|10663.7|10659.7|10663.2|10659.2|10663.7|10659.7|10662.7|10658.7|4
1647838260000|2022-03-21 04:51:00|10662.7|10658.7|10662.7|10658.7|10662.7|10658.7|10662.2|10658.2|1
1647838270000|2022-03-21 04:51:10|10663.2|10659.2|10663.2|10659.2|10663.2|10659.2|10663.2|10659.2|1
1647838280000|2022-03-21 04:51:20|10666.2|10662.2|10663.7|10659.7|10667.7|10663.2|10663.7|10659.7|27
1647838290000|2022-03-21 04:51:30|10662.7|10658.7|10662.7|10658.7|10662.7|10658.7|10662.2|10658.2|6
1647838300000|2022-03-21 04:51:40|10662.2|10658.2|10661.7|10657.7|10662.2|10658.2|10661.7|10657.7|2
1647838310000|2022-03-21 04:51:50|10662.2|10658.2|10662.2|10658.2|10662.2|10658.2|10662.2|10658.2|2
1647838320000|2022-03-21 04:52:00|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|0
1647838330000|2022-03-21 04:52:10|10661.2|10657.2|10662.2|10658.2|10662.2|10658.2|10661.2|10657.2|1
1647838340000|2022-03-21 04:52:20|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|0
1647838350000|2022-03-21 04:52:30|10661.2|10657.2|10660.2|10656.2|10661.7|10657.7|10660.2|10656.2|6
1647838360000|2022-03-21 04:52:40|10660.7|10656.7|10659.2|10655.2|10661.2|10657.2|10659.2|10655.2|2
1647838370000|2022-03-21 04:52:50|10660.2|10656.2|10659.2|10655.2|10660.7|10656.7|10658.2|10654.2|5
1647838380000|2022-03-21 04:53:00|10658.7|10654.7|10658.2|10654.2|10658.7|10654.7|10658.2|10654.2|0
1647838400000|2022-03-21 04:53:20|10658.7|10654.7|10657.2|10653.2|10658.7|10654.7|10657.2|10653.2|3
1647838410000|2022-03-21 04:53:30|10656.2|10652.2|10656.7|10652.7|10656.7|10652.7|10654.7|10650.7|5
1647838420000|2022-03-21 04:53:40|10656.2|10652.2|10653.7|10649.7|10656.2|10652.2|10653.7|10649.7|4
1647838430000|2022-03-21 04:53:50|10653.2|10649.2|10652.2|10648.2|10653.2|10649.2|10649.7|10645.7|18
1647838440000|2022-03-21 04:54:00|10652.7|10648.7|10651.7|10647.7|10652.7|10648.7|10650.7|10646.7|7
1647838450000|2022-03-21 04:54:10|10652.2|10648.2|10652.2|10648.2|10652.2|10648.2|10651.7|10647.7|2
1647838460000|2022-03-21 04:54:20|10652.7|10648.7|10650.7|10646.7|10652.7|10648.7|10649.7|10645.7|12
1647838470000|2022-03-21 04:54:30|10650.2|10646.2|10650.7|10646.7|10651.7|10647.7|10650.2|10646.2|6
1647838480000|2022-03-21 04:54:40|10651.2|10647.2|10650.7|10646.7|10651.2|10647.2|10650.7|10646.7|13
1647838490000|2022-03-21 04:54:50|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|10651.2|10647.2|2
1647838500000|2022-03-21 04:55:00|10649.7|10645.7|10650.2|10646.2|10651.2|10647.2|10649.7|10645.7|8
1647838510000|2022-03-21 04:55:10|10649.7|10645.7|10649.2|10645.2|10649.7|10645.7|10648.7|10644.7|2
1647838520000|2022-03-21 04:55:20|10649.7|10645.7|10650.7|10646.7|10650.7|10646.7|10649.7|10645.7|5
1647838530000|2022-03-21 04:55:30|10649.7|10645.7|10649.2|10645.2|10649.7|10645.7|10648.7|10644.7|7
1647838540000|2022-03-21 04:55:40|10648.2|10644.2|10649.2|10645.2|10649.2|10645.2|10648.2|10644.2|0
1647838550000|2022-03-21 04:55:50|10649.7|10645.7|10649.2|10645.2|10649.7|10645.7|10649.2|10645.2|3
1647838560000|2022-03-21 04:56:00|10648.7|10644.7|10649.2|10645.2|10649.2|10645.2|10648.7|10644.7|0
1647838620000|2022-03-21 04:57:00|10648.7|10644.7|10648.7|10644.7|10648.7|10644.7|10648.7|10644.7|0
1647838630000|2022-03-21 04:57:10|10648.2|10644.2|10648.7|10644.7|10648.7|10644.7|10648.2|10644.2|1
1647838640000|2022-03-21 04:57:20|10648.2|10644.2|10649.2|10645.2|10649.2|10645.2|10647.7|10643.7|11
1647838650000|2022-03-21 04:57:30|||||||||3
1647838660000|2022-03-21 04:57:40|10648.7|10644.7|10648.2|10644.2|10649.2|10645.2|10647.7|10643.7|7
1647838680000|2022-03-21 04:58:00|10647.7|10643.7|10648.2|10644.2|10648.2|10644.2|10647.2|10643.2|6
1647838690000|2022-03-21 04:58:10|10649.2|10645.2|10650.2|10646.2|10652.7|10646.2|10648.7|10644.7|12
1647838700000|2022-03-21 04:58:20|10651.7|10647.7|10652.7|10648.7|10654.7|10649.7|10651.7|10646.7|8
1647838710000|2022-03-21 04:58:30|10653.2|10649.2|10653.7|10649.7|10654.7|10649.7|10653.2|10646.7|0
1647838730000|2022-03-21 04:58:50|10654.1|10650.1|10654.1|10650.1|10654.1|10650.1|10654.1|10650.1|1
1647838750000|2022-03-21 04:59:10|10654.2|10650.2|10654.6|10650.6|10654.6|10650.6|10654.2|10650.2|1
1647838760000|2022-03-21 04:59:20|10655.6|10651.6|10654.1|10650.1|10655.6|10651.6|10654.1|10650.1|3
1647838770000|2022-03-21 04:59:30|10654.6|10650.6|10654.6|10650.6|10654.6|10650.6|10654.6|10650.6|2
1647838780000|2022-03-21 04:59:40|10653.7|10649.7|10654.1|10650.1|10654.6|10650.6|10653.6|10649.6|1
1647838790000|2022-03-21 04:59:50|10653.1|10649.1|10653.1|10649.1|10653.1|10649.1|10653.1|10649.1|3
1647838800000|2022-03-21 05:00:00|10653.6|10649.6|10650.6|10646.6|10654.1|10650.1|10650.6|10646.6|8
1647838810000|2022-03-21 05:00:10|10650.1|10646.1|10650.1|10646.1|10650.1|10646.1|10650.1|10646.1|1
1647838820000|2022-03-21 05:00:20|10650.6|10646.6|10650.6|10646.6|10650.6|10646.6|10650.1|10646.1|3
1647838830000|2022-03-21 05:00:30|10650.1|10646.1|10649.6|10645.6|10650.1|10646.1|10649.1|10645.1|4
1647838850000|2022-03-21 05:00:50|10648.1|10644.1|10649.6|10645.6|10649.6|10645.6|10648.1|10644.1|3
1647838860000|2022-03-21 05:01:00|10648.6|10644.6|10648.6|10644.6|10648.6|10644.6|10648.6|10644.6|1
1647838870000|2022-03-21 05:01:10|10650.1|10646.1|10652.6|10644.6|10652.6|10648.1|10650.1|10644.6|10
1647838880000|2022-03-21 05:01:20|10650.1|10646.1|10650.1|10646.1|10650.1|10646.1|10649.6|10645.6|0
1647838900000|2022-03-21 05:01:40|10651.1|10647.1|10649.6|10645.6|10651.1|10647.1|10649.6|10645.6|1
1647838910000|2022-03-21 05:01:50|10649.1|10645.1|10649.1|10645.1|10649.1|10645.1|10649.1|10645.1|0
1647838920000|2022-03-21 05:02:00|10648.6|10644.6|10649.1|10645.1|10649.1|10645.1|10647.6|10643.6|2
1647838930000|2022-03-21 05:02:10|10649.6|10645.6|10650.1|10646.1|10650.1|10646.1|10649.6|10645.6|1
1647838940000|2022-03-21 05:02:20|10649.6|10645.6|10647.6|10643.6|10649.6|10645.6|10647.1|10643.1|7
1647838950000|2022-03-21 05:02:30|10646.6|10642.6|10646.1|10642.1|10646.6|10642.6|10646.1|10642.1|3
1647838960000|2022-03-21 05:02:40|10646.6|10642.6|10647.1|10643.1|10647.1|10643.1|10646.6|10642.6|1
1647838980000|2022-03-21 05:03:00|10647.6|10643.6|10647.6|10643.6|10647.6|10643.6|10647.6|10643.6|1
1647839000000|2022-03-21 05:03:20|10646.6|10642.6|10646.6|10642.6|10646.6|10642.6|10646.6|10642.6|1
1647839010000|2022-03-21 05:03:30|10647.1|10643.1|10647.1|10643.1|10647.1|10643.1|10646.6|10642.6|0
1647839020000|2022-03-21 05:03:40|10646.6|10642.6|10646.6|10642.6|10646.6|10642.6|10646.6|10642.6|0
1647839030000|2022-03-21 05:03:50|10647.1|10643.1|10646.1|10642.1|10647.1|10643.1|10646.1|10642.1|3
1647839050000|2022-03-21 05:04:10|||||||||1
1647839060000|2022-03-21 05:04:20|10645.6|10641.6|10646.1|10642.1|10646.1|10642.1|10645.6|10641.6|1
1647839080000|2022-03-21 05:04:40|10644.1|10640.1|10643.6|10639.6|10644.1|10640.1|10643.6|10639.6|9
1647839090000|2022-03-21 05:04:50|10644.1|10640.1|10643.1|10639.1|10644.6|10640.6|10642.6|10638.6|6
1647839100000|2022-03-21 05:05:00|||||||||5
1647839110000|2022-03-21 05:05:10|10642.6|10638.6|10643.1|10639.1|10643.6|10639.6|10642.6|10638.6|6
1647839120000|2022-03-21 05:05:20|||||||||1
1647839130000|2022-03-21 05:05:30|10643.6|10639.6|10643.6|10639.6|10643.6|10639.6|10643.6|10639.6|3
1647839140000|2022-03-21 05:05:40|10644.1|10640.1|10644.1|10640.1|10644.1|10640.1|10644.1|10640.1|1
1647839150000|2022-03-21 05:05:50|10643.6|10639.6|10643.6|10639.6|10643.6|10639.6|10643.1|10639.1|3
1647839160000|2022-03-21 05:06:00|10643.1|10639.1|10643.1|10639.1|10643.1|10639.1|10643.1|10639.1|1
1647839170000|2022-03-21 05:06:10|10642.6|10638.6|10643.1|10639.1|10643.1|10639.1|10642.6|10638.6|1
1647839180000|2022-03-21 05:06:20|10642.6|10638.6|10643.1|10639.1|10643.1|10639.1|10642.6|10638.6|5
1647839190000|2022-03-21 05:06:30|10642.6|10638.6|10643.6|10639.6|10643.6|10639.6|10642.6|10638.6|1
1647839200000|2022-03-21 05:06:40|10643.1|10639.1|10643.1|10639.1|10643.1|10639.1|10643.1|10639.1|0
1647839210000|2022-03-21 05:06:50|10642.6|10638.6|10643.1|10639.1|10643.1|10639.1|10642.6|10638.6|5
1647839220000|2022-03-21 05:07:00|||||||||1
1647839230000|2022-03-21 05:07:10|10642.6|10638.6|10643.1|10639.1|10643.1|10639.1|10642.6|10638.6|2
1647839240000|2022-03-21 05:07:20|||||||||1
1647839250000|2022-03-21 05:07:30|10642.6|10638.6|10643.1|10639.1|10643.1|10639.1|10642.6|10638.6|0
1647839260000|2022-03-21 05:07:40|10643.6|10639.6|10643.1|10639.1|10643.6|10639.6|10642.6|10638.6|6
1647839270000|2022-03-21 05:07:50|||||||||1
1647839280000|2022-03-21 05:08:00|10643.6|10639.6|10644.1|10640.1|10644.1|10640.1|10642.6|10638.6|92
1647839290000|2022-03-21 05:08:10|10643.6|10639.6|10646.6|10642.6|10647.1|10643.1|10643.6|10639.6|15
1647839300000|2022-03-21 05:08:20|10647.6|10643.6|10648.6|10644.6|10648.6|10644.6|10646.1|10642.1|14
1647839310000|2022-03-21 05:08:30|||||||||4
1647839320000|2022-03-21 05:08:40|10648.1|10644.1|10649.1|10645.1|10649.1|10645.1|10647.6|10643.6|2
1647839340000|2022-03-21 05:09:00|10648.6|10644.6|10648.6|10644.6|10648.6|10644.6|10648.6|10644.6|1
1647839350000|2022-03-21 05:09:10|||||||||2
1647839360000|2022-03-21 05:09:20|10647.6|10643.6|10649.6|10645.6|10649.6|10645.6|10647.6|10643.6|2
1647839370000|2022-03-21 05:09:30|10650.6|10646.6|10651.6|10647.6|10651.6|10647.6|10650.6|10646.6|1
1647839380000|2022-03-21 05:09:40|10652.6|10648.6|10653.6|10649.6|10653.6|10649.6|10652.6|10648.6|9
1647839390000|2022-03-21 05:09:50|10653.1|10649.1|10655.6|10651.6|10656.1|10652.1|10653.1|10649.1|8
1647839400000|2022-03-21 05:10:00|10655.1|10651.1|10655.1|10651.1|10655.1|10651.1|10655.1|10651.1|1
1647839420000|2022-03-21 05:10:20|10655.6|10651.6|10655.6|10651.6|10655.6|10651.6|10655.1|10651.1|1
1647839430000|2022-03-21 05:10:30|10655.1|10651.1|10653.6|10649.6|10655.1|10651.1|10652.1|10648.1|7
1647839440000|2022-03-21 05:10:40|10654.1|10650.1|10655.1|10651.1|10655.1|10651.1|10653.6|10649.6|5
1647839450000|2022-03-21 05:10:50|10654.1|10650.1|10654.1|10650.1|10654.1|10650.1|10654.1|10650.1|3
1647839460000|2022-03-21 05:11:00|10654.6|10650.6|10655.6|10651.6|10655.6|10651.6|10654.1|10650.1|15
1647839470000|2022-03-21 05:11:10|10655.1|10651.1|10654.6|10650.6|10655.1|10651.1|10654.6|10650.6|0
1647839490000|2022-03-21 05:11:30|10654.1|10650.1|10654.1|10650.1|10654.1|10650.1|10653.6|10649.6|3
1647839510000|2022-03-21 05:11:50|10653.6|10649.6|10653.6|10649.6|10653.6|10649.6|10653.6|10649.6|4
1647839520000|2022-03-21 05:12:00|10652.6|10648.6|10651.6|10647.6|10652.6|10648.6|10651.6|10647.6|2
1647839530000|2022-03-21 05:12:10|10652.1|10648.1|10651.6|10647.6|10652.1|10648.1|10651.6|10647.6|3
1647839540000|2022-03-21 05:12:20|10651.1|10647.1|10651.6|10647.6|10651.6|10647.6|10651.1|10647.1|3
1647839560000|2022-03-21 05:12:40|||||||||1
1647839570000|2022-03-21 05:12:50|||||||||1
1647839580000|2022-03-21 05:13:00|10653|10649|10655.1|10651.1|10655.1|10651.1|10653|10649|11
1647839600000|2022-03-21 05:13:20|10655.5|10651.5|10656.6|10652.6|10657.1|10653.1|10655.5|10651.5|7
1647839610000|2022-03-21 05:13:30|10656.1|10652.1|10655|10651|10656.6|10652.6|10655|10651|2
1647839620000|2022-03-21 05:13:40|10654.6|10650.6|10655|10651|10655|10651|10654|10650|2
1647839630000|2022-03-21 05:13:50|10655.1|10651.1|10655.1|10651.1|10655.1|10651.1|10655.1|10651.1|1
1647839640000|2022-03-21 05:14:00|10656.5|10652.5|10656.1|10652.1|10656.6|10652.6|10656.1|10652.1|5
1647839650000|2022-03-21 05:14:10|10656.5|10652.5|10656.1|10652.1|10656.5|10652.5|10656.1|10652.1|1
1647839660000|2022-03-21 05:14:20|10655|10651|10655.5|10651.5|10655.5|10651.5|10655|10651|1
1647839680000|2022-03-21 05:14:40|10659|10655|10658|10654|10661|10657|10658|10654|27
1647839690000|2022-03-21 05:14:50|10658.5|10654.5|10658|10654|10658.5|10654.5|10658|10654|1
1647839700000|2022-03-21 05:15:00|10659.5|10651.5|10656.5|10652.5|10660|10654|10656.5|10651.5|2
1647839760000|2022-03-21 05:16:00|10656|10652|10655.5|10651.5|10656|10652|10655.5|10651.5|3
1647839770000|2022-03-21 05:16:10|10655|10651|10656|10652|10656|10652|10655|10651|1
1647839780000|2022-03-21 05:16:20|10655.5|10651.5|10655.5|10651.5|10655.5|10651.5|10655.5|10651.5|0
1647839790000|2022-03-21 05:16:30|10656|10652|10655.5|10651.5|10656|10652|10655.5|10651.5|0
1647839810000|2022-03-21 05:16:50|10656.5|10652.5|10656.5|10652.5|10657.5|10653.5|10656.5|10652.5|5
1647839820000|2022-03-21 05:17:00|10657.5|10653.5|10657.5|10653.5|10657.5|10653.5|10657.5|10653.5|3
1647839850000|2022-03-21 05:17:30|10658.5|10654.5|10658|10654|10658.5|10654.5|10658|10654|1
1647839860000|2022-03-21 05:17:40|10657.5|10653.5|10654.5|10650.5|10657.5|10653.5|10654|10650|3
1647839870000|2022-03-21 05:17:50|10654|10650|10657|10653|10658|10654|10654|10650|3
1647839880000|2022-03-21 05:18:00|10656.5|10652.5|10656.5|10652.5|10656.5|10652.5|10656|10652|0
1647839900000|2022-03-21 05:18:20|10656|10652|10656|10652|10656|10652|10656|10652|0
1647839910000|2022-03-21 05:18:30|10655.5|10651.5|10655|10651|10655.5|10651.5|10654.5|10650.5|5
1647839920000|2022-03-21 05:18:40|10658.5|10654.5|10656|10652|10658.5|10654.5|10655.5|10651.5|21
1647839930000|2022-03-21 05:18:50|10656.5|10652.5|10656.5|10652.5|10659.5|10653|10656.5|10651.5|0
1647839940000|2022-03-21 05:19:00|10656|10652|10656|10652|10656.5|10652.5|10656|10652|2
1647839970000|2022-03-21 05:19:30|10655|10651|10654.5|10650.5|10655.5|10651.5|10654|10650|5
1647839980000|2022-03-21 05:19:40|10655|10651|10654.5|10650.5|10655|10651|10654.5|10650.5|1
1647839990000|2022-03-21 05:19:50|10655|10651|10654.5|10650.5|10655|10651|10654.5|10650.5|1
1647840000000|2022-03-21 05:20:00|10655.5|10651.5|10654.5|10650.5|10656|10652|10654.5|10650.5|4
1647840010000|2022-03-21 05:20:10|10655|10651|10656.5|10652.5|10656.5|10652.5|10655|10651|3
1647840020000|2022-03-21 05:20:20|10657|10653|10657|10653|10658.5|10654.5|10656.5|10652.5|8
1647840030000|2022-03-21 05:20:30|10656.5|10652.5|10656.5|10652.5|10656.5|10652.5|10656.5|10652.5|0
1647840040000|2022-03-21 05:20:40|10657.5|10653.5|10658.5|10654.5|10659|10655|10657.5|10653.5|3
1647840050000|2022-03-21 05:20:50|||||||||2
1647840060000|2022-03-21 05:21:00|10659|10655|10658.5|10654.5|10659|10655|10658.5|10654.5|2
1647840110000|2022-03-21 05:21:50|10658|10654|10658.5|10654.5|10658.5|10654.5|10656.5|10652.5|5
1647840120000|2022-03-21 05:22:00|||||||||2
1647840150000|2022-03-21 05:22:30|10659.5|10655.5|10657.5|10653.5|10659.5|10655.5|10657.5|10653.5|1
1647840160000|2022-03-21 05:22:40|10657|10653|10657|10653|10657|10653|10657|10653|0
1647840170000|2022-03-21 05:22:50|10656.5|10652.5|10656.5|10652.5|10657|10653|10656.5|10652.5|3
1647840190000|2022-03-21 05:23:10|10656|10652|10655|10651|10656|10652|10655|10651|4
1647840200000|2022-03-21 05:23:20|10654.5|10650.5|10654.5|10650.5|10654.5|10650.5|10654.5|10650.5|0
1647840280000|2022-03-21 05:24:40|||||||||2
1647840290000|2022-03-21 05:24:50|10654|10650|10654|10650|10654|10650|10654|10650|2
1647840300000|2022-03-21 05:25:00|10653.5|10649.5|10653.5|10649.5|10654|10650|10652.5|10648.5|10
1647840310000|2022-03-21 05:25:10|10654.5|10650.5|10653|10649|10654.5|10650.5|10653|10649|6
1647840320000|2022-03-21 05:25:20|||||||||3
1647840330000|2022-03-21 05:25:30|10652.5|10648.5|10652.5|10648.5|10652.5|10648.5|10652.5|10648.5|1
1647840340000|2022-03-21 05:25:40|10651.5|10647.5|10652|10648|10652|10648|10650.5|10646.5|14
1647840350000|2022-03-21 05:25:50|10652.5|10648.5|10652.5|10648.5|10653|10649|10652|10648|3
1647840360000|2022-03-21 05:26:00|10651.5|10647.5|10655.5|10651.5|10655.5|10651.5|10651.5|10647.5|5
1647840370000|2022-03-21 05:26:10|10654.5|10650.5|10654.5|10650.5|10654.5|10650.5|10654.5|10650.5|2
1647840380000|2022-03-21 05:26:20|10654|10650|10653|10649|10654|10650|10653|10649|2
1647840390000|2022-03-21 05:26:30|10652.5|10648.5|10652.5|10648.5|10652.5|10648.5|10650.5|10646.5|9
1647840400000|2022-03-21 05:26:40|10653|10649|10652.5|10648.5|10653|10649|10651.5|10647.5|1
1647840420000|2022-03-21 05:27:00|10651.5|10647.5|10650.5|10646.5|10653|10649|10650.5|10646.5|6
1647840430000|2022-03-21 05:27:10|10651|10647|10650|10646|10651|10647|10649.5|10645.5|15
1647840440000|2022-03-21 05:27:20|10648.5|10644.5|10650|10646|10650.5|10646.5|10648.5|10644.5|22
1647840450000|2022-03-21 05:27:30|10649|10645|10651.5|10643.5|10651.5|10646|10647.5|10643.5|8
1647840460000|2022-03-21 05:27:40|10649|10645|10650|10646|10650|10646|10648.5|10644.5|33
1647840470000|2022-03-21 05:27:50|10649.5|10645.5|10649.5|10645.5|10650|10646|10648.5|10644.5|5
1647840480000|2022-03-21 05:28:00|10650|10646|10650|10646|10650|10646|10649.5|10645.5|18
1647840490000|2022-03-21 05:28:10|10650.5|10646.5|10651|10647|10651|10647|10650.5|10646.5|1
1647840500000|2022-03-21 05:28:20|10650.5|10646.5|10651|10647|10651|10647|10650.5|10646.5|1
1647840510000|2022-03-21 05:28:30|10650.5|10646.5|10651|10647|10651|10647|10649.5|10645.5|2
1647840520000|2022-03-21 05:28:40|10650.5|10646.5|10653.5|10649.5|10653.5|10649.5|10650.5|10646.5|10
1647840550000|2022-03-21 05:29:10|10654|10650|10657.5|10653.5|10658|10654|10653.5|10649.5|8
1647840560000|2022-03-21 05:29:20|10657|10653|10658.5|10654.5|10659|10655|10657|10653|10
1647840570000|2022-03-21 05:29:30|10659|10655|10658|10654|10659.5|10655.5|10658|10654|4
1647840580000|2022-03-21 05:29:40|||||||||1
1647840590000|2022-03-21 05:29:50|10657.5|10653.5|10659.5|10655.5|10660.4|10656.4|10656|10652|13
1647840600000|2022-03-21 05:30:00|10660.4|10656.4|10659.5|10655.5|10663.5|10659|10658|10654|47
1647840610000|2022-03-21 05:30:10|10660.5|10656.5|10658.4|10654.4|10660.5|10656.5|10658.4|10654.4|9
1647840620000|2022-03-21 05:30:20|10658.9|10654.9|10659.5|10655.5|10661|10657|10658.9|10654.9|8
1647840630000|2022-03-21 05:30:30|10660|10656|10658.5|10654.5|10660.9|10656.9|10658.5|10654.5|8
1647840640000|2022-03-21 05:30:40|10659.5|10655.5|10666.9|10662.9|10666.9|10662.9|10659.5|10655.5|13
1647840650000|2022-03-21 05:30:50|10666.5|10662.5|10666.4|10662.4|10666.5|10662.5|10665.9|10661.9|2
1647840660000|2022-03-21 05:31:00|10666.9|10662.9|10668.4|10664.4|10669.9|10665.9|10666.9|10662.9|17
1647840670000|2022-03-21 05:31:10|10668.9|10664.9|10669.9|10665.9|10669.9|10665.9|10666.4|10662.4|21
1647840680000|2022-03-21 05:31:20|10670.4|10666.4|10679.9|10675.9|10680.4|10676.4|10670.4|10666.4|75
1647840690000|2022-03-21 05:31:30|10680.4|10676.4|10684.9|10680.9|10686.4|10681.9|10677.4|10673.4|99
1647840700000|2022-03-21 05:31:40|10683.9|10679.9|10681.4|10677.4|10684.4|10679.9|10681.4|10675.9|20
1647840710000|2022-03-21 05:31:50|10680.9|10676.9|10687.9|10683.9|10688.4|10684.4|10680.9|10676.9|31
1647840720000|2022-03-21 05:32:00|10688.4|10684.4|10685.9|10681.9|10688.4|10684.4|10683.9|10679.9|24
1647840730000|2022-03-21 05:32:10|10685.4|10681.4|10683.4|10679.4|10685.4|10681.4|10682.9|10678.9|10
1647840740000|2022-03-21 05:32:20|10682.4|10678.4|10678.4|10674.4|10682.9|10678.9|10678.4|10674.4|15
1647840750000|2022-03-21 05:32:30|10679.4|10675.4|10683.4|10679.4|10683.4|10679.4|10677.9|10673.4|14
1647840760000|2022-03-21 05:32:40|||||||||1
1647840770000|2022-03-21 05:32:50|10682.9|10678.9|10680.9|10676.9|10683.4|10678.9|10679.9|10675.4|4
1647840780000|2022-03-21 05:33:00|10681.9|10677.9|10683.9|10679.9|10683.9|10679.9|10681.9|10677.9|0
1647840790000|2022-03-21 05:33:10|10684.4|10680.4|10685.4|10677.4|10685.4|10680.9|10681.9|10677.4|6
1647840800000|2022-03-21 05:33:20|10681.9|10677.9|10682.9|10678.9|10685.4|10679.4|10681.9|10677.4|6
1647840810000|2022-03-21 05:33:30|10682.4|10678.4|10682.4|10678.4|10682.4|10678.4|10681.4|10677.4|3
1647840820000|2022-03-21 05:33:40|10682.9|10678.9|10682.9|10678.9|10682.9|10678.9|10682.9|10678.9|0
1647840830000|2022-03-21 05:33:50|10681.9|10677.9|10680.9|10676.9|10681.9|10677.9|10680.4|10676.4|5
1647840840000|2022-03-21 05:34:00|10680.4|10676.4|10680.9|10676.9|10680.9|10676.9|10679.9|10675.9|1
1647840850000|2022-03-21 05:34:10|10679.9|10675.9|10675.4|10671.4|10681.4|10675.9|10675.4|10671.4|20
1647840860000|2022-03-21 05:34:20|10676.4|10672.4|10676.4|10672.4|10676.9|10672.9|10675.9|10671.9|4
1647840870000|2022-03-21 05:34:30|10675.9|10671.9|10672.9|10668.9|10675.9|10671.9|10672.9|10668.9|11
1647840880000|2022-03-21 05:34:40|10672.4|10668.4|10674.9|10670.9|10675.4|10670.9|10671.9|10667.4|5
1647840890000|2022-03-21 05:34:50|10674.4|10670.4|10673.9|10669.9|10674.4|10670.4|10671.9|10666.4|12
1647840900000|2022-03-21 05:35:00|10674.4|10670.4|10673.9|10669.9|10674.4|10670.4|10672.4|10668.4|3
1647840910000|2022-03-21 05:35:10|10672.9|10668.9|10672.9|10668.9|10672.9|10668.9|10672.4|10668.4|1
1647840920000|2022-03-21 05:35:20|10672.4|10668.4|10670.4|10666.4|10672.9|10668.9|10670.4|10666.4|4
1647840930000|2022-03-21 05:35:30|||||||||1
1647840940000|2022-03-21 05:35:40|||||||||4
1647840950000|2022-03-21 05:35:50|10670.9|10666.9|10670.4|10666.4|10672.4|10668.4|10670.4|10666.4|2
1647840960000|2022-03-21 05:36:00|10670.9|10666.9|10668.4|10664.4|10670.9|10666.9|10667.9|10663.9|9
1647840970000|2022-03-21 05:36:10|10669.4|10665.4|10671.9|10667.9|10672.4|10667.9|10669.4|10664.4|1
1647840980000|2022-03-21 05:36:20|10672.4|10668.4|10671.4|10667.4|10672.4|10668.4|10671.4|10667.4|0
1647840990000|2022-03-21 05:36:30|10669.4|10665.4|10668.9|10664.9|10669.9|10665.9|10667.9|10663.9|3
1647841000000|2022-03-21 05:36:40|10668.4|10664.4|10667.9|10663.9|10668.9|10664.9|10667.9|10663.9|0
1647841010000|2022-03-21 05:36:50|10665.9|10661.9|10663.9|10659.9|10666.9|10662.9|10663.9|10659.9|10
1647841020000|2022-03-21 05:37:00|10664.4|10660.4|10662.4|10658.4|10665.4|10661.4|10661.9|10657.9|14
1647841030000|2022-03-21 05:37:10|10662.9|10658.9|10661.4|10657.4|10663.4|10659.4|10661.4|10657.4|21
1647841040000|2022-03-21 05:37:20|10661.9|10657.9|10658.4|10654.4|10661.9|10657.9|10657.4|10653.4|15
1647841050000|2022-03-21 05:37:30|10657.9|10653.9|10658.4|10654.4|10658.4|10654.4|10657.4|10653.4|6
1647841060000|2022-03-21 05:37:40|10657.4|10653.4|10657.9|10653.9|10658.9|10654.9|10657.4|10653.4|4
1647841070000|2022-03-21 05:37:50|10656.9|10652.9|10660.4|10652.4|10660.4|10654.9|10656.9|10652.4|13
1647841080000|2022-03-21 05:38:00|10658.9|10654.9|10656.9|10652.9|10658.9|10654.9|10656.9|10652.9|4
1647841090000|2022-03-21 05:38:10|10658.4|10650.4|10656.4|10652.4|10658.4|10652.4|10654.9|10650.4|2
1647841100000|2022-03-21 05:38:20|10656.9|10652.9|10656.9|10652.9|10659.4|10653.9|10655.9|10651.4|6
1647841110000|2022-03-21 05:38:30|10656.4|10652.4|10656.4|10652.4|10656.4|10652.4|10656.4|10652.4|0
1647841120000|2022-03-21 05:38:40|10656.9|10652.9|10656.9|10652.9|10656.9|10652.9|10656.9|10652.9|1
1647841130000|2022-03-21 05:38:50|10656.4|10652.4|10656.9|10652.9|10656.9|10652.9|10656.4|10652.4|1
1647841140000|2022-03-21 05:39:00|10657.4|10653.4|10660.9|10656.9|10660.9|10656.9|10657.4|10653.4|12
1647841150000|2022-03-21 05:39:10|10659.9|10655.9|10662.4|10658.4|10662.4|10658.4|10659.9|10655.9|3
1647841160000|2022-03-21 05:39:20|10662.9|10658.9|10662.9|10658.9|10662.9|10658.9|10662.9|10658.9|2
1647841170000|2022-03-21 05:39:30|10662.4|10658.4|10658.9|10654.9|10662.4|10658.4|10658.9|10654.9|3
1647841180000|2022-03-21 05:39:40|10658.4|10654.4|10659.4|10655.4|10659.4|10655.4|10658.4|10654.4|1
1647841190000|2022-03-21 05:39:50|10659.9|10655.9|10661.4|10657.4|10663.4|10658.4|10659.9|10655.4|4
1647841200000|2022-03-21 05:40:00|10661.9|10657.9|10661.4|10657.4|10662.4|10658.4|10661.4|10657.4|4
1647841210000|2022-03-21 05:40:10|10662.9|10658.9|10662.4|10658.4|10662.9|10658.9|10661.9|10657.9|1
1647841220000|2022-03-21 05:40:20|10663.4|10659.4|10664.4|10660.4|10664.4|10660.4|10663.4|10659.4|2
1647841230000|2022-03-21 05:40:30|10663.9|10659.9|10666.9|10662.9|10666.9|10662.9|10663.4|10659.4|5
1647841240000|2022-03-21 05:40:40|10667.4|10663.4|10668.4|10664.4|10668.4|10664.4|10666.9|10662.9|8
1647841250000|2022-03-21 05:40:50|10668.9|10664.9|10669.4|10665.4|10669.4|10665.4|10668.4|10664.4|4
1647841260000|2022-03-21 05:41:00|10668.9|10664.9|10668.9|10664.9|10668.9|10664.9|10668.9|10664.9|6
1647841270000|2022-03-21 05:41:10|10666.9|10662.9|10666.9|10662.9|10666.9|10662.9|10666.9|10662.9|2
1647841280000|2022-03-21 05:41:20|10668.4|10664.4|10667.4|10663.4|10668.4|10664.4|10667.4|10663.4|3
1647841290000|2022-03-21 05:41:30|10666.9|10662.9|10665.9|10661.9|10666.9|10662.9|10663.9|10659.9|7
1647841300000|2022-03-21 05:41:40|10665.4|10661.4|10664.4|10660.4|10665.4|10661.4|10664.4|10660.4|5
1647841310000|2022-03-21 05:41:50|10663.9|10659.9|10662.9|10658.9|10663.9|10659.9|10662.9|10658.9|2
1647841320000|2022-03-21 05:42:00|10663.9|10659.9|10667.4|10663.4|10667.9|10663.9|10663.9|10659.9|9
1647841330000|2022-03-21 05:42:10|10667.9|10663.9|10670.9|10666.9|10670.9|10666.9|10666.9|10662.9|3
1647841340000|2022-03-21 05:42:20|10671.4|10667.4|10670.4|10666.4|10673.9|10669.9|10670.4|10666.4|17
1647841350000|2022-03-21 05:42:30|10669.9|10665.9|10669.4|10665.4|10670.4|10666.4|10669.4|10665.4|1
1647841360000|2022-03-21 05:42:40|10669.9|10665.9|10669.9|10665.9|10669.9|10665.9|10668.9|10664.9|3
1647841370000|2022-03-21 05:42:50|10672.4|10664.4|10671.4|10667.4|10672.4|10667.4|10670.9|10664.4|3
1647841380000|2022-03-21 05:43:00|10670.9|10666.9|10669.9|10665.9|10671.4|10667.4|10669.9|10665.9|1
1647841390000|2022-03-21 05:43:10|||||||||4
1647841400000|2022-03-21 05:43:20|||||||||4
1647841410000|2022-03-21 05:43:30|10669.4|10665.4|10669.9|10665.9|10670.4|10666.4|10669.4|10665.4|3
1647841420000|2022-03-21 05:43:40|10669.4|10665.4|10669.4|10665.4|10669.4|10665.4|10669.4|10665.4|0
1647841430000|2022-03-21 05:43:50|10669.9|10665.9|10669.9|10665.9|10669.9|10665.9|10669.9|10665.9|3
1647841440000|2022-03-21 05:44:00|10672.4|10664.4|10671.9|10667.9|10672.4|10667.9|10670.9|10664.4|2
1647841460000|2022-03-21 05:44:20|10672.4|10668.4|10671.4|10667.4|10672.4|10668.4|10671.4|10667.4|1
1647841470000|2022-03-21 05:44:30|10671.9|10667.9|10671.9|10667.9|10671.9|10667.9|10671.9|10667.9|1
1647841480000|2022-03-21 05:44:40|10671.4|10667.4|10671.4|10667.4|10671.4|10667.4|10671.4|10667.4|0
1647841490000|2022-03-21 05:44:50|||||||||2
1647841500000|2022-03-21 05:45:00|10672.9|10668.9|10672.4|10668.4|10672.9|10668.9|10672.4|10668.4|2
1647841510000|2022-03-21 05:45:10|10671.9|10667.9|10672.9|10668.9|10672.9|10668.9|10671.9|10667.9|0
1647841520000|2022-03-21 05:45:20|10673.4|10669.4|10671.4|10667.4|10673.4|10669.4|10669.9|10665.9|7
1647841530000|2022-03-21 05:45:30|10670.9|10666.9|10673.4|10669.4|10673.9|10669.9|10670.4|10666.4|8
1647841540000|2022-03-21 05:45:40|||||||||1
1647841550000|2022-03-21 05:45:50|10672.9|10668.9|10665.9|10661.9|10672.9|10668.9|10665.9|10661.4|13
1647841560000|2022-03-21 05:46:00|10667.9|10663.9|10668.4|10664.4|10668.4|10664.4|10666.9|10662.9|1
1647841570000|2022-03-21 05:46:10|10667.9|10663.9|10666.4|10662.4|10669.4|10663.9|10666.4|10661.4|4
1647841580000|2022-03-21 05:46:20|10665.9|10661.9|10665.9|10661.9|10667.4|10663.4|10665.4|10661.4|4
1647841590000|2022-03-21 05:46:30|10665.4|10661.4|10665.4|10661.4|10665.4|10661.4|10665.4|10661.4|1
1647841600000|2022-03-21 05:46:40|10666.4|10662.4|10666.9|10662.9|10667.9|10663.9|10666.4|10662.4|4
1647841610000|2022-03-21 05:46:50|10667.4|10663.4|10667.9|10663.9|10667.9|10663.9|10667.4|10663.4|0
1647841620000|2022-03-21 05:47:00|10666.4|10662.4|10664.9|10660.9|10666.4|10662.4|10664.4|10660.4|8
1647841630000|2022-03-21 05:47:10|10664.4|10660.4|10664.9|10660.9|10665.9|10661.9|10664.4|10660.4|3
1647841640000|2022-03-21 05:47:20|10663.9|10659.9|10662.4|10658.4|10664.4|10660.4|10662.4|10658.4|5
1647841650000|2022-03-21 05:47:30|10662.9|10658.9|10664.4|10660.4|10665.4|10660.9|10662.4|10657.4|5
1647841660000|2022-03-21 05:47:40|10663.8|10659.8|10662.8|10658.8|10664.8|10660.8|10662.8|10658.8|1
1647841670000|2022-03-21 05:47:50|10663.3|10659.3|10663.8|10659.8|10663.8|10659.8|10663.3|10659.3|2
1647841680000|2022-03-21 05:48:00|10662.8|10658.8|10662.3|10658.3|10662.8|10658.8|10662.3|10658.3|2
1647841690000|2022-03-21 05:48:10|10661.8|10657.8|10662.4|10658.4|10662.4|10658.4|10661.8|10657.8|3
1647841700000|2022-03-21 05:48:20|10662.3|10658.3|10662.8|10658.8|10663.8|10659.8|10662.3|10658.3|2
1647841710000|2022-03-21 05:48:30|||||||||7
1647841720000|2022-03-21 05:48:40|10662.9|10658.9|10664.3|10660.3|10664.3|10660.3|10662.9|10658.9|2
1647841730000|2022-03-21 05:48:50|10664.8|10660.8|10664.8|10660.8|10664.8|10660.8|10664.8|10660.8|2
1647841740000|2022-03-21 05:49:00|10663.3|10659.3|10658.3|10654.3|10663.3|10659.3|10658.3|10654.3|3
1647841750000|2022-03-21 05:49:10|10657.8|10653.8|10658.3|10654.3|10658.8|10654.8|10656.3|10652.3|11
1647841760000|2022-03-21 05:49:20|10658.8|10654.8|10658.3|10654.3|10658.8|10654.8|10657.8|10653.8|3
1647841770000|2022-03-21 05:49:30|10657.8|10653.8|10656.3|10652.3|10657.8|10653.8|10656.3|10652.3|9
1647841780000|2022-03-21 05:49:40|||||||||1
1647841790000|2022-03-21 05:49:50|10655.8|10651.8|10654.8|10650.8|10655.8|10651.8|10654.8|10650.8|2
1647841800000|2022-03-21 05:50:00|10654.3|10650.3|10659.8|10655.8|10659.8|10655.8|10654.3|10650.3|7
1647841810000|2022-03-21 05:50:10|10659.3|10655.3|10658.8|10654.8|10660.3|10655.3|10657.8|10652.3|4
1647841820000|2022-03-21 05:50:20|10657.3|10653.3|10656.3|10652.3|10660.3|10655.3|10656.3|10652.3|4
1647841830000|2022-03-21 05:50:30|10657.8|10653.8|10657.8|10653.8|10657.8|10653.8|10656.3|10652.3|0
1647841840000|2022-03-21 05:50:40|10657.3|10653.3|10657.8|10653.8|10658.3|10654.3|10657.3|10653.3|0
1647841850000|2022-03-21 05:50:50|10656.3|10652.3|10653.8|10649.8|10658.3|10654.3|10653.8|10648.8|30
1647841860000|2022-03-21 05:51:00|10652.8|10648.8|10646.3|10642.3|10653.3|10649.3|10645.8|10641.8|27
1647841870000|2022-03-21 05:51:10|10645.8|10641.8|10647.3|10643.3|10648.8|10644.8|10645.8|10641.8|21
1647841880000|2022-03-21 05:51:20|10647.8|10643.8|10651.8|10647.8|10653.3|10649.3|10647.8|10643.8|16
1647841890000|2022-03-21 05:51:30|10652.3|10648.3|10651.8|10647.8|10652.3|10648.3|10651.3|10647.3|1
1647841900000|2022-03-21 05:51:40|10651.3|10647.3|10651.3|10647.3|10651.8|10647.8|10650.8|10646.8|4
1647841910000|2022-03-21 05:51:50|10651.8|10647.8|10649.3|10645.3|10651.8|10647.8|10649.3|10645.3|3
1647841920000|2022-03-21 05:52:00|10648.8|10644.8|10648.8|10644.8|10648.8|10644.8|10648.8|10644.8|3
1647841930000|2022-03-21 05:52:10|10650.3|10642.3|10647.8|10643.8|10650.3|10644.8|10647.3|10642.3|10
1647841940000|2022-03-21 05:52:20|10651.3|10643.3|10649.8|10645.8|10651.3|10645.8|10648.8|10643.3|7
1647841950000|2022-03-21 05:52:30|10649.3|10645.3|10649.3|10645.3|10649.3|10645.3|10648.8|10644.8|4
1647841960000|2022-03-21 05:52:40|10648.8|10644.8|10649.3|10645.3|10649.3|10645.3|10648.8|10644.8|1
1647841970000|2022-03-21 05:52:50|10648.8|10644.8|10649.8|10645.8|10649.8|10645.8|10648.8|10644.8|6
1647841980000|2022-03-21 05:53:00|10650.8|10646.8|10650.8|10646.8|10651.3|10647.3|10649.3|10645.3|2
1647841990000|2022-03-21 05:53:10|10650.3|10646.3|10650.8|10646.8|10651.8|10647.8|10650.3|10646.3|6
1647842000000|2022-03-21 05:53:20|10649.8|10645.8|10648.3|10644.3|10649.8|10645.8|10647.8|10643.8|5
1647842010000|2022-03-21 05:53:30|10648.8|10644.8|10650.8|10646.8|10650.8|10646.8|10648.8|10644.8|4
1647842020000|2022-03-21 05:53:40|10650.3|10646.3|10649.3|10645.3|10650.8|10646.8|10649.3|10645.3|9
1647842040000|2022-03-21 05:54:00|10649.8|10645.8|10649.8|10645.8|10649.8|10645.8|10649.8|10645.8|3
1647842050000|2022-03-21 05:54:10|10649.3|10645.3|10650.8|10646.8|10650.8|10646.8|10649.3|10645.3|2
1647842060000|2022-03-21 05:54:20|10649.8|10645.8|10650.3|10646.3|10650.8|10646.8|10649.8|10645.8|4
1647842070000|2022-03-21 05:54:30|10649.8|10645.8|10648.8|10644.8|10649.8|10645.8|10648.8|10644.8|3
1647842080000|2022-03-21 05:54:40|10649.3|10645.3|10649.3|10645.3|10651.3|10647.3|10647.8|10643.8|19
1647842090000|2022-03-21 05:54:50|10649.8|10645.8|10649.8|10645.8|10650.3|10646.3|10649.8|10645.8|4
1647842110000|2022-03-21 05:55:10|10650.3|10646.3|10652.3|10648.3|10652.3|10648.3|10650.3|10646.3|4
1647842120000|2022-03-21 05:55:20|10651.8|10647.8|10648.8|10644.8|10652.3|10648.3|10648.8|10644.8|9
1647842130000|2022-03-21 05:55:30|10650.3|10646.3|10652.3|10648.3|10652.3|10648.3|10650.3|10646.3|6
1647842140000|2022-03-21 05:55:40|10650.8|10646.8|10649.8|10645.8|10651.3|10647.3|10649.8|10645.8|5
1647842150000|2022-03-21 05:55:50|10649.3|10645.3|10651.3|10647.3|10651.3|10647.3|10648.8|10644.8|3
1647842170000|2022-03-21 05:56:10|10650.8|10646.8|10650.8|10646.8|10650.8|10646.8|10650.8|10646.8|0
1647842180000|2022-03-21 05:56:20|10650.3|10646.3|10648.3|10644.3|10650.8|10646.8|10648.3|10644.3|9
1647842190000|2022-03-21 05:56:30|10647.8|10643.8|10644.3|10640.3|10647.8|10643.8|10644.3|10640.3|18
1647842200000|2022-03-21 05:56:40|10643.8|10639.8|10645.3|10641.3|10645.3|10641.3|10643.8|10639.8|5
1647842210000|2022-03-21 05:56:50|10644.8|10640.8|10644.3|10640.3|10644.8|10640.8|10644.3|10640.3|5
1647842220000|2022-03-21 05:57:00|10644.8|10640.8|10644.3|10640.3|10644.8|10640.8|10644.3|10640.3|3
1647842230000|2022-03-21 05:57:10|||||||||1
1647842240000|2022-03-21 05:57:20|10644.8|10640.8|10645.8|10641.8|10645.8|10641.8|10644.3|10640.3|14
1647842250000|2022-03-21 05:57:30|10645.3|10641.3|10646.3|10642.3|10646.3|10642.3|10645.3|10641.3|5
1647842260000|2022-03-21 05:57:40|10647.3|10643.3|10649.8|10645.8|10649.8|10645.8|10647.3|10643.3|4
1647842270000|2022-03-21 05:57:50|10649.3|10645.3|10649.3|10645.3|10649.3|10645.3|10649.3|10645.3|2
1647842290000|2022-03-21 05:58:10|10648.8|10644.8|10651.3|10647.3|10651.8|10647.8|10648.8|10644.8|12
1647842300000|2022-03-21 05:58:20|10651.8|10647.8|10651.3|10647.3|10651.8|10647.8|10651.3|10647.3|2
1647842310000|2022-03-21 05:58:30|10652.3|10648.3|10651.8|10647.8|10652.3|10648.3|10651.3|10647.3|3
1647842320000|2022-03-21 05:58:40|10651.3|10647.3|10649.3|10645.3|10651.8|10647.8|10649.3|10645.3|6
1647842330000|2022-03-21 05:58:50|10651.3|10647.3|10651.3|10647.3|10651.3|10647.3|10651.3|10647.3|3
1647842350000|2022-03-21 05:59:10|10650.8|10646.8|10652.3|10648.3|10652.8|10648.8|10650.3|10646.3|9
1647842360000|2022-03-21 05:59:20|10653.3|10649.3|10653.3|10649.3|10653.3|10649.3|10653.3|10649.3|5
1647842370000|2022-03-21 05:59:30|10652.8|10648.8|10653.8|10649.8|10653.8|10649.8|10652.8|10648.8|3
1647842380000|2022-03-21 05:59:40|10654.3|10650.3|10654.3|10650.3|10654.3|10650.3|10654.3|10650.3|7
1647842390000|2022-03-21 05:59:50|10654.8|10650.8|10652.3|10648.3|10654.8|10650.8|10651.8|10647.8|14
1647842400000|2022-03-21 06:00:00|10651.8|10647.8|10666.8|10662.8|10666.8|10662.8|10651.8|10647.8|33
1647842410000|2022-03-21 06:00:10|10667.3|10663.3|10666.3|10662.3|10670.3|10666.3|10666.3|10662.3|40
1647842420000|2022-03-21 06:00:20|10666.8|10662.8|10666.3|10662.3|10668.3|10664.3|10666.3|10662.3|7
1647842430000|2022-03-21 06:00:30|10664.8|10658.3|10668.8|10664.8|10669.3|10665.3|10664.3|10658.3|15
1647842440000|2022-03-21 06:00:40|10668.3|10664.3|10671.8|10667.8|10674.3|10669.3|10668.3|10664.3|24
1647842450000|2022-03-21 06:00:50|10671.3|10667.3|10674.3|10670.3|10675.8|10671.8|10669.8|10665.8|17
1647842460000|2022-03-21 06:01:00|10673.3|10669.3|10673.8|10669.8|10673.8|10669.8|10672.8|10668.8|8
1647842470000|2022-03-21 06:01:10|10673.3|10669.3|10673.3|10669.3|10674.3|10670.3|10673.3|10669.3|4
1647842480000|2022-03-21 06:01:20|10673.8|10669.8|10670.8|10666.8|10675.8|10671.8|10669.3|10665.3|30
1647842490000|2022-03-21 06:01:30|10671.8|10667.8|10670.8|10666.8|10673.8|10669.8|10670.3|10666.3|6
1647842500000|2022-03-21 06:01:40|10671.8|10667.8|10671.8|10667.8|10671.8|10667.8|10671.3|10667.3|1
1647842510000|2022-03-21 06:01:50|10671.3|10667.3|10670.8|10666.8|10671.3|10667.3|10670.8|10666.8|3
1647842520000|2022-03-21 06:02:00|10670.7|10666.7|10670.3|10666.3|10670.7|10666.7|10668.3|10664.3|7
1647842530000|2022-03-21 06:02:10|10670.8|10666.8|10671.3|10667.3|10671.3|10667.3|10670.3|10666.3|7
1647842540000|2022-03-21 06:02:20|10671.8|10667.8|10671.2|10667.2|10672.2|10668.2|10670.2|10666.2|9
1647842550000|2022-03-21 06:02:30|10670.7|10666.7|10670.2|10666.2|10670.7|10666.7|10670.2|10666.2|2
1647842560000|2022-03-21 06:02:40|10669.7|10665.7|10670.8|10666.8|10672.3|10667.3|10669.7|10664.3|18
1647842570000|2022-03-21 06:02:50|10671.2|10667.2|10671.2|10667.2|10671.2|10667.2|10671.2|10667.2|4
1647842580000|2022-03-21 06:03:00|10670.7|10666.7|10670.7|10666.7|10670.7|10666.7|10670.7|10666.7|2
1647842590000|2022-03-21 06:03:10|10670.2|10666.2|10669.7|10665.7|10670.2|10666.2|10668.2|10664.2|8
1647842600000|2022-03-21 06:03:20|10670.2|10666.2|10667.2|10663.2|10672.2|10668.2|10667.2|10662.2|32
1647842610000|2022-03-21 06:03:30|10667.3|10663.3|10670.2|10666.2|10670.7|10666.7|10667.2|10662.2|11
1647842620000|2022-03-21 06:03:40|10669.8|10665.8|10669.7|10665.7|10672.2|10666.7|10669.2|10664.2|4
1647842630000|2022-03-21 06:03:50|10669.2|10665.2|10670.2|10666.2|10670.2|10666.2|10669.2|10665.2|1
1647842640000|2022-03-21 06:04:00|10669.2|10665.2|10665.2|10661.2|10669.2|10665.2|10664.2|10660.2|15
1647842650000|2022-03-21 06:04:10|10664.7|10660.7|10668.7|10664.7|10668.7|10664.7|10664.7|10660.7|2
1647842660000|2022-03-21 06:04:20|10669.2|10665.2|10671.7|10667.7|10672.2|10668.2|10669.2|10665.2|6
1647842670000|2022-03-21 06:04:30|10671.2|10667.2|10669.2|10665.2|10671.2|10667.2|10669.2|10665.2|0
1647842680000|2022-03-21 06:04:40|||||||||3
1647842690000|2022-03-21 06:04:50|10667.2|10663.2|10668.2|10664.2|10669.2|10665.2|10667.2|10663.2|4
1647842700000|2022-03-21 06:05:00|10669.2|10665.2|10669.2|10665.2|10669.2|10665.2|10668.2|10664.2|7
1647842710000|2022-03-21 06:05:10|10670.7|10666.7|10670.2|10666.2|10670.7|10666.7|10670.2|10666.2|2
1647842720000|2022-03-21 06:05:20|10669.7|10665.7|10668.7|10664.7|10669.7|10665.7|10667.2|10663.2|2
1647842730000|2022-03-21 06:05:30|10668.2|10664.2|10668.7|10664.7|10668.7|10664.7|10666.2|10662.2|1
1647842740000|2022-03-21 06:05:40|10666.7|10662.7|10668.2|10664.2|10668.2|10664.2|10666.2|10662.2|4
1647842760000|2022-03-21 06:06:00|10668.7|10664.7|10668.2|10664.2|10670.7|10666.7|10667.7|10663.7|7
1647842780000|2022-03-21 06:06:20|10666.7|10662.7|10667.7|10663.7|10667.7|10663.7|10666.7|10662.7|10
1647842790000|2022-03-21 06:06:30|10667.2|10663.2|10666.2|10662.2|10668.2|10663.2|10665.7|10660.2|1
1647842800000|2022-03-21 06:06:40|10665.7|10661.7|10671.7|10667.7|10672.2|10668.2|10664.7|10660.2|21
1647842810000|2022-03-21 06:06:50|10671.2|10667.2|10673.2|10669.2|10673.2|10669.2|10671.2|10667.2|1
1647842820000|2022-03-21 06:07:00|10674.7|10670.7|10676.2|10672.2|10677.2|10673.2|10674.7|10670.7|16
1647842830000|2022-03-21 06:07:10|10675.2|10671.2|10674.2|10670.2|10676.2|10672.2|10674.2|10670.2|2
1647842840000|2022-03-21 06:07:20|10673.7|10669.7|10673.2|10669.2|10673.7|10669.7|10671.7|10667.7|3
1647842850000|2022-03-21 06:07:30|10672.7|10668.7|10672.7|10668.7|10672.7|10668.7|10672.7|10668.7|0
1647842860000|2022-03-21 06:07:40|10673.7|10669.7|10667.7|10663.7|10673.7|10669.7|10667.2|10663.2|9
1647842870000|2022-03-21 06:07:50|10668.7|10664.7|10664.2|10660.2|10668.7|10664.7|10664.2|10660.2|5
1647842880000|2022-03-21 06:08:00|10665.2|10661.2|10662.2|10658.2|10668.2|10661.7|10661.7|10657.7|17
1647842890000|2022-03-21 06:08:10|10661.7|10657.7|10658.7|10654.7|10662.2|10658.2|10657.7|10653.7|7
1647842900000|2022-03-21 06:08:20|10659.7|10655.7|10660.2|10656.2|10660.2|10656.2|10659.7|10655.7|3
1647842910000|2022-03-21 06:08:30|10659.2|10655.2|10656.7|10652.7|10660.2|10656.2|10655.7|10650.2|23
1647842920000|2022-03-21 06:08:40|10657.2|10653.2|10656.2|10652.2|10659.2|10653.7|10653.7|10649.7|30
1647842930000|2022-03-21 06:08:50|10655.7|10651.7|10654.7|10650.7|10656.2|10651.7|10654.7|10648.2|9
1647842940000|2022-03-21 06:09:00|10653.2|10649.2|10653.2|10649.2|10654.2|10650.2|10652.2|10648.2|6
1647842950000|2022-03-21 06:09:10|10653.7|10649.7|10658.2|10654.2|10658.2|10654.2|10653.7|10649.7|7
1647842960000|2022-03-21 06:09:20|10657.2|10653.2|10664.2|10660.2|10666.2|10660.2|10656.2|10652.2|17
1647842970000|2022-03-21 06:09:30|10664.7|10660.7|10665.2|10657.2|10667.2|10663.2|10662.7|10657.2|17
1647842980000|2022-03-21 06:09:40|10662.7|10658.7|10663.7|10659.7|10667.2|10661.7|10661.7|10656.7|8
1647842990000|2022-03-21 06:09:50|10662.7|10658.7|10661.2|10657.2|10664.2|10658.7|10661.2|10656.2|2
1647843000000|2022-03-21 06:10:00|10659.2|10655.2|10659.7|10655.7|10661.2|10656.2|10657.7|10652.2|11
1647843010000|2022-03-21 06:10:10|10660.2|10656.2|10661.7|10657.7|10664.2|10659.2|10660.2|10655.2|7
1647843020000|2022-03-21 06:10:20|10661.2|10657.2|10661.7|10657.7|10664.2|10657.7|10658.7|10653.2|5
1647843030000|2022-03-21 06:10:30|10660.7|10656.7|10663.2|10659.2|10663.7|10659.7|10660.7|10655.2|5
1647843040000|2022-03-21 06:10:40|10661.7|10657.7|10662.7|10658.7|10664.2|10660.2|10661.7|10656.2|10
1647843050000|2022-03-21 06:10:50|||||||||1
1647843060000|2022-03-21 06:11:00|10662.2|10658.2|10662.2|10658.2|10662.2|10658.2|10662.2|10658.2|0
1647843070000|2022-03-21 06:11:10|10661.7|10657.7|10660.7|10656.7|10661.7|10657.7|10660.7|10656.7|1
1647843080000|2022-03-21 06:11:20|10661.2|10657.2|10661.2|10657.2|10661.2|10657.2|10660.7|10656.7|0
1647843090000|2022-03-21 06:11:30|10661.7|10657.7|10663.2|10659.2|10664.2|10659.2|10661.7|10656.2|4
1647843100000|2022-03-21 06:11:40|10663.7|10659.7|10660.7|10656.7|10663.7|10659.7|10660.7|10654.2|10
1647843110000|2022-03-21 06:11:50|10660.2|10656.2|10662.7|10658.7|10662.7|10658.7|10660.2|10656.2|3
1647843120000|2022-03-21 06:12:00|10662.2|10658.2|10659.2|10655.2|10662.2|10658.2|10659.2|10653.7|5
1647843130000|2022-03-21 06:12:10|10659.7|10655.7|10654.2|10650.2|10659.7|10655.7|10653.7|10649.7|11
1647843140000|2022-03-21 06:12:20|10655.7|10651.7|10660.7|10656.7|10662.2|10657.7|10655.7|10651.7|14
1647843150000|2022-03-21 06:12:30|10661.2|10657.2|10661.2|10657.2|10661.2|10657.2|10661.2|10657.2|1
1647843160000|2022-03-21 06:12:40|10662.7|10658.7|10661.7|10657.7|10663.7|10659.7|10661.7|10657.7|7
1647843170000|2022-03-21 06:12:50|10660.7|10656.7|10660.7|10656.7|10660.7|10656.7|10660.7|10656.7|0
1647843180000|2022-03-21 06:13:00|10659.7|10655.7|10657.7|10653.7|10660.2|10656.2|10657.7|10653.7|7
1647843190000|2022-03-21 06:13:10|10656.7|10652.7|10658.7|10654.7|10659.2|10654.7|10656.7|10651.2|4
1647843200000|2022-03-21 06:13:20|10660.2|10656.2|10660.2|10656.2|10660.7|10656.7|10660.2|10656.2|0
1647843210000|2022-03-21 06:13:30|10658.7|10654.7|10659.2|10651.2|10659.2|10654.7|10656.7|10651.2|3
1647843220000|2022-03-21 06:13:40|10656.7|10652.7|10662.2|10654.2|10662.2|10656.2|10656.7|10650.7|7
1647843230000|2022-03-21 06:13:50|10661.7|10657.7|10660.7|10656.7|10663.7|10657.7|10660.2|10654.2|0
1647843240000|2022-03-21 06:14:00|10661.2|10657.2|10662.2|10658.2|10662.7|10658.7|10661.2|10657.2|1
1647843250000|2022-03-21 06:14:10|10661.7|10657.7|10662.2|10658.2|10662.2|10658.2|10661.7|10657.7|1
1647843260000|2022-03-21 06:14:20|10663.2|10659.2|10664.2|10660.2|10664.7|10660.7|10660.7|10656.7|11
1647843270000|2022-03-21 06:14:30|10664.7|10660.7|10670.2|10666.2|10672.2|10666.2|10664.7|10660.7|17
1647843280000|2022-03-21 06:14:40|10670.7|10666.7|10670.7|10666.7|10673.7|10669.7|10670.2|10666.2|11
1647843290000|2022-03-21 06:14:50|10671.7|10667.7|10674.2|10670.2|10674.2|10670.2|10671.7|10666.2|6
1647843300000|2022-03-21 06:15:00|10673.7|10669.7|10673.2|10665.2|10674.7|10670.7|10670.7|10665.2|14
1647843310000|2022-03-21 06:15:10|10670.7|10666.7|10667.7|10663.7|10673.2|10667.2|10667.7|10663.7|3
1647843320000|2022-03-21 06:15:20|10668.2|10664.2|10668.2|10664.2|10668.7|10664.7|10668.2|10664.2|2
1647843330000|2022-03-21 06:15:30|10666.7|10662.7|10664.2|10660.2|10666.7|10662.7|10664.2|10660.2|9
1647843340000|2022-03-21 06:15:40|10663.2|10659.2|10663.7|10659.7|10668.2|10661.7|10660.7|10656.7|6
1647843350000|2022-03-21 06:15:50|10664.7|10660.7|10667.2|10659.2|10667.2|10661.7|10663.7|10659.2|2
1647843360000|2022-03-21 06:16:00|10664.7|10660.7|10670.2|10666.2|10670.7|10666.7|10664.7|10660.7|6
1647843370000|2022-03-21 06:16:10|10671.7|10667.7|10671.7|10667.7|10671.7|10667.7|10670.7|10666.7|4
1647843380000|2022-03-21 06:16:20|10672.2|10668.2|10671.7|10667.7|10672.2|10668.2|10671.7|10667.7|1
1647843390000|2022-03-21 06:16:30|10670.7|10666.7|10673.2|10669.2|10673.2|10669.2|10670.2|10666.2|13
1647843400000|2022-03-21 06:16:40|10672.7|10668.7|10673.2|10669.2|10673.2|10669.2|10671.7|10667.7|6
1647843410000|2022-03-21 06:16:50|10675.7|10671.7|10673.2|10669.2|10675.7|10671.7|10673.2|10669.2|18
1647843420000|2022-03-21 06:17:00|10672.7|10668.7|10674.7|10670.7|10674.7|10670.7|10672.7|10668.7|4
1647843430000|2022-03-21 06:17:10|10674.2|10670.2|10675.2|10671.2|10676.2|10672.2|10674.2|10670.2|17
1647843440000|2022-03-21 06:17:20|10675.7|10671.7|10676.7|10672.7|10676.7|10672.7|10675.7|10671.7|1
1647843450000|2022-03-21 06:17:30|10678.6|10674.6|10680.7|10676.7|10680.7|10676.7|10678.6|10674.6|11
1647843460000|2022-03-21 06:17:40|10681.2|10677.2|10678.7|10674.7|10681.2|10677.2|10678.2|10673.1|8
1647843470000|2022-03-21 06:17:50|10678.2|10674.2|10676.2|10672.2|10679.6|10674.2|10676.2|10671.1|4
1647843480000|2022-03-21 06:18:00|10676.7|10672.7|10674.7|10670.7|10676.7|10672.7|10673.2|10668.2|3
1647843490000|2022-03-21 06:18:10|10675.6|10671.6|10676.6|10672.6|10677.1|10673.1|10675.2|10671.2|3
1647843500000|2022-03-21 06:18:20|10677.1|10673.1|10676.6|10672.6|10677.2|10673.2|10676.6|10672.6|0
1647843510000|2022-03-21 06:18:30|10675.6|10671.6|10674.1|10670.1|10675.6|10671.6|10674.1|10670.1|3
1647843520000|2022-03-21 06:18:40|10674.6|10670.6|10674.6|10670.6|10674.6|10670.6|10674.1|10670.1|1
1647843530000|2022-03-21 06:18:50|10674.1|10670.1|10678.1|10674.1|10678.6|10674.6|10674.1|10670.1|9
1647843540000|2022-03-21 06:19:00|10678.2|10674.2|10679.6|10675.6|10679.6|10675.6|10678.1|10674.1|2
1647843560000|2022-03-21 06:19:20|10679.1|10675.1|10676.1|10672.1|10679.1|10675.1|10676.1|10672.1|3
1647843570000|2022-03-21 06:19:30|10679.1|10671.1|10677.1|10673.1|10679.1|10673.1|10676.6|10671.1|4
1647843590000|2022-03-21 06:19:50|10680.1|10672.1|10676.6|10672.6|10680.1|10674.6|10676.6|10671.1|3
1647843600000|2022-03-21 06:20:00|10677.1|10673.1|10677.6|10673.6|10678.6|10674.6|10676.6|10672.6|11
1647843610000|2022-03-21 06:20:10|10678.6|10674.6|10677.1|10673.1|10680.1|10675.1|10676.6|10671.1|5
1647843620000|2022-03-21 06:20:20|10676.6|10672.6|10673.6|10669.6|10676.6|10672.6|10673.6|10669.6|3
1647843630000|2022-03-21 06:20:30|10674.1|10670.1|10678.1|10674.1|10678.1|10674.1|10674.1|10670.1|5
1647843640000|2022-03-21 06:20:40|10678.6|10674.6|10678.1|10674.1|10679.1|10675.1|10678.1|10674.1|5
1647843650000|2022-03-21 06:20:50|10678.6|10674.6|10678.1|10674.1|10679.6|10675.6|10678.1|10674.1|4
1647843660000|2022-03-21 06:21:00|10677.6|10673.6|10678.1|10674.1|10678.6|10674.6|10676.6|10672.6|5
1647843670000|2022-03-21 06:21:10|10678.6|10674.6|10678.1|10674.1|10678.6|10674.6|10676.6|10672.6|0
1647843680000|2022-03-21 06:21:20|10678.6|10674.6|10674.6|10670.6|10679.1|10674.6|10674.6|10670.6|14
1647843690000|2022-03-21 06:21:30|10675.1|10671.1|10675.1|10671.1|10675.1|10671.1|10675.1|10671.1|3
1647843700000|2022-03-21 06:21:40|10675.6|10671.6|10675.1|10671.1|10676.1|10671.6|10673.6|10668.1|7
1647843710000|2022-03-21 06:21:50|10674.6|10670.6|10673.6|10669.6|10674.6|10670.6|10669.6|10665.6|13
1647843720000|2022-03-21 06:22:00|10672.6|10668.6|10672.6|10668.6|10675.1|10669.6|10671.6|10666.1|4
1647843730000|2022-03-21 06:22:10|10671.6|10667.6|10672.1|10668.1|10672.6|10668.6|10671.6|10667.6|6
1647843740000|2022-03-21 06:22:20|10669.6|10665.6|10669.6|10665.6|10669.6|10665.6|10668.6|10664.6|1
1647843750000|2022-03-21 06:22:30|10668.6|10664.6|10669.6|10665.6|10671.1|10666.1|10668.6|10663.1|8
1647843760000|2022-03-21 06:22:40|10671.1|10663.1|10672.6|10668.6|10674.1|10668.6|10668.6|10663.1|10
1647843770000|2022-03-21 06:22:50|10673.1|10669.1|10678.1|10670.1|10678.1|10672.6|10673.1|10669.1|5
1647843780000|2022-03-21 06:23:00|10676.6|10672.6|10678.6|10674.6|10678.6|10674.6|10676.6|10672.6|4
1647843790000|2022-03-21 06:23:10|10677.6|10673.6|10680.6|10676.6|10682.1|10676.6|10677.6|10672.1|8
1647843800000|2022-03-21 06:23:20|10683.1|10675.1|10680.1|10676.1|10684.1|10680.1|10679.6|10675.1|33
1647843810000|2022-03-21 06:23:30|10680.6|10676.6|10682.6|10678.6|10683.1|10679.1|10680.1|10676.1|29
1647843820000|2022-03-21 06:23:40|10681.6|10677.6|10682.1|10678.1|10684.1|10678.6|10680.6|10676.1|9
1647843830000|2022-03-21 06:23:50|10682.6|10678.6|10683.1|10679.1|10685.1|10679.6|10682.1|10677.1|11
1647843840000|2022-03-21 06:24:00|10682.6|10678.6|10683.6|10679.6|10687.1|10680.6|10682.6|10677.1|13
1647843850000|2022-03-21 06:24:10|10686.1|10678.1|10683.1|10679.1|10686.1|10679.6|10683.1|10678.1|1
1647843860000|2022-03-21 06:24:20|10683.6|10679.6|10685.1|10681.1|10685.1|10681.1|10683.6|10679.6|7
1647843870000|2022-03-21 06:24:30|10685.6|10681.6|10686.6|10682.6|10686.6|10682.6|10685.6|10681.6|5
1647843880000|2022-03-21 06:24:40|10692.1|10688.1|10697.6|10693.6|10697.6|10693.6|10689.6|10684.1|162
1647843890000|2022-03-21 06:24:50|10696.6|10692.6|10696.6|10692.6|10698.6|10694.6|10693.6|10689.1|40
1647843900000|2022-03-21 06:25:00|10698.1|10690.1|10696.1|10692.1|10698.1|10692.6|10695.6|10690.1|5
1647843910000|2022-03-21 06:25:10|10696.6|10692.6|10695.6|10691.6|10696.6|10692.6|10694.1|10690.1|13
1647843920000|2022-03-21 06:25:20|10695.1|10691.1|10694.6|10690.6|10696.1|10692.1|10693.6|10689.6|13
1647843930000|2022-03-21 06:25:30|10695.1|10691.1|10694.1|10690.1|10695.6|10691.6|10694.1|10690.1|6
1647843940000|2022-03-21 06:25:40|||||||||1
1647843950000|2022-03-21 06:25:50|10693.6|10689.6|10693.1|10689.1|10694.6|10690.6|10693.1|10689.1|7
1647843960000|2022-03-21 06:26:00|10691.6|10687.6|10682.6|10678.6|10692.1|10688.1|10681.6|10677.6|38
1647843970000|2022-03-21 06:26:10|10682.1|10678.1|10684.6|10680.6|10688.1|10680.6|10676.6|10672.6|31
1647843980000|2022-03-21 06:26:20|10683.1|10679.1|10687.6|10683.6|10690.1|10683.6|10680.6|10675.1|40
1647843990000|2022-03-21 06:26:30|10686.6|10682.6|10686.6|10682.6|10686.6|10682.6|10686.1|10682.1|3
1647844000000|2022-03-21 06:26:40|10687.6|10683.6|10693.1|10685.1|10693.1|10688.1|10687.6|10683.6|10
1647844010000|2022-03-21 06:26:50|10691.6|10687.6|10687.6|10683.6|10691.6|10687.6|10687.6|10682.1|2
1647844020000|2022-03-21 06:27:00|10687.1|10683.1|10687.6|10683.6|10687.6|10683.6|10687.1|10683.1|1
1647844030000|2022-03-21 06:27:10|10690.1|10682.1|10687.6|10683.6|10690.1|10683.6|10687.6|10682.1|2
1647844040000|2022-03-21 06:27:20|10688.6|10684.6|10687.1|10683.1|10688.6|10684.6|10687.1|10683.1|2
1647844050000|2022-03-21 06:27:30|10688.1|10684.1|10688.1|10684.1|10688.1|10684.1|10688.1|10684.1|2
1647844060000|2022-03-21 06:27:40|10688.6|10684.6|10688.6|10684.6|10690.1|10686.1|10688.6|10684.6|3
1647844070000|2022-03-21 06:27:50|10688.1|10684.1|10686.1|10682.1|10688.1|10684.1|10684.1|10680.1|15
1647844080000|2022-03-21 06:28:00|10689.1|10681.1|10687.6|10683.6|10689.1|10683.6|10687.6|10681.1|1
1647844090000|2022-03-21 06:28:10|10687.1|10683.1|10684.6|10680.6|10687.6|10683.1|10684.6|10678.1|11
1647844100000|2022-03-21 06:28:20|10685.6|10681.6|10684.6|10680.6|10685.6|10681.6|10684.6|10680.6|0
1647844110000|2022-03-21 06:28:30|10685.1|10677.1|10682.1|10678.1|10685.1|10679.1|10682.1|10677.1|5
1647844120000|2022-03-21 06:28:40|10681.6|10677.6|10681.6|10677.6|10681.6|10677.6|10681.6|10677.6|4
1647844130000|2022-03-21 06:28:50|10681.1|10677.1|10677.6|10673.6|10681.1|10677.1|10676.6|10671.1|8
1647844140000|2022-03-21 06:29:00|10677.1|10673.1|10681.6|10677.6|10681.6|10677.6|10675.6|10671.1|7
1647844150000|2022-03-21 06:29:10|10682.6|10678.6|10681.6|10677.6|10683.6|10679.6|10681.6|10677.6|2
1647844160000|2022-03-21 06:29:20|10682.1|10678.1|10681.6|10677.6|10682.1|10678.1|10681.6|10677.6|0
1647844170000|2022-03-21 06:29:30|10682.6|10678.6|10681.6|10677.6|10684.1|10678.6|10680.1|10676.1|16
1647844180000|2022-03-21 06:29:40|10683.1|10679.1|10680.6|10676.6|10684.1|10679.1|10680.1|10674.6|13
1647844190000|2022-03-21 06:29:50|10683.1|10675.1|10680.6|10676.6|10683.1|10677.6|10679.1|10674.1|8
1647844200000|2022-03-21 06:30:00|10683.6|10675.6|10684.1|10676.1|10684.1|10678.1|10680.6|10675.1|23
1647844210000|2022-03-21 06:30:10|10685.1|10677.1|10675.1|10671.1|10685.1|10678.6|10671.1|10667.1|82
1647844220000|2022-03-21 06:30:20|10675.6|10671.6|10672.1|10668.1|10676.1|10672.1|10672.1|10668.1|13
1647844230000|2022-03-21 06:30:30|10673.6|10669.6|10674.6|10670.6|10674.6|10670.6|10672.6|10668.6|7
1647844240000|2022-03-21 06:30:40|10674.1|10670.1|10671.1|10667.1|10676.1|10670.6|10668.1|10664.1|23
1647844250000|2022-03-21 06:30:50|10670.6|10666.6|10671.1|10667.1|10671.1|10667.1|10669.1|10665.1|8
1647844260000|2022-03-21 06:31:00|10670.6|10666.6|10673.6|10669.6|10675.1|10671|10669.6|10664.1|7
1647844270000|2022-03-21 06:31:10|10674.1|10670.1|10670.6|10666.6|10674.1|10670.1|10669.6|10665.6|7
1647844280000|2022-03-21 06:31:20|10673.1|10669.1|10673.1|10665.1|10673.6|10669.6|10671.6|10665.1|30
1647844290000|2022-03-21 06:31:30|10671.6|10667.6|10672.1|10668.1|10672.1|10668.1|10670.6|10666.6|8
1647844300000|2022-03-21 06:31:40|10671.6|10667.6|10670.1|10666.1|10673.1|10669.1|10670.1|10666.1|6
1647844310000|2022-03-21 06:31:50|10669.1|10665.1|10671.6|10667.6|10671.6|10667.6|10669.1|10665.1|5
1647844320000|2022-03-21 06:32:00|10670.6|10666.6|10662.6|10658.6|10670.6|10666.6|10662.6|10657.1|45
1647844330000|2022-03-21 06:32:10|10665.1|10657.1|10666.1|10662.1|10666.6|10662.6|10663.6|10657.1|8
1647844340000|2022-03-21 06:32:20|10666.6|10662.6|10667.6|10663.6|10669.1|10663.6|10664.1|10660.1|12
1647844350000|2022-03-21 06:32:30|10667.1|10663.1|10667.6|10663.6|10668.1|10664.1|10665.6|10661.6|4
1647844360000|2022-03-21 06:32:40|10666.6|10662.6|10666.6|10662.6|10667.6|10663.6|10666.6|10662.6|8
1647844370000|2022-03-21 06:32:50|10667.1|10663.1|10671|10663|10671|10665.6|10667.1|10663|6
1647844380000|2022-03-21 06:33:00|10671.1|10663.1|10673.5|10669.5|10673.5|10669.5|10669.6|10663.1|10
1647844390000|2022-03-21 06:33:10|10674|10670|10672.5|10668.5|10675.5|10671.5|10672|10668|7
1647844400000|2022-03-21 06:33:20|10672|10668|10672|10668|10672|10668|10672|10668|0
1647844410000|2022-03-21 06:33:30|10671.6|10667.6|10672|10668|10672|10668|10671.5|10667.5|3
1647844420000|2022-03-21 06:33:40|10672.5|10668.5|10672.5|10668.5|10673|10669|10672.1|10668.1|3
1647844430000|2022-03-21 06:33:50|10672|10668|10671|10667|10672.5|10668.5|10671|10667|4
1647844440000|2022-03-21 06:34:00|10671.5|10667.5|10672|10668|10672|10668|10671.5|10667.5|2
1647844450000|2022-03-21 06:34:10|10673.5|10669.5|10673|10669|10673.5|10669.5|10673|10669|4
1647844460000|2022-03-21 06:34:20|10672.5|10668.5|10676.5|10672.5|10676.5|10672.5|10672.5|10668.5|21
1647844470000|2022-03-21 06:34:30|10677|10673|10676.5|10672.5|10677|10673|10676.5|10672.5|6
1647844480000|2022-03-21 06:34:40|10677|10673|10678|10674|10678|10674|10677|10673|5
1647844490000|2022-03-21 06:34:50|10677.5|10673.5|10673|10669|10677.5|10673.5|10673|10669|5
1647844500000|2022-03-21 06:35:00|10671.5|10667.5|10670|10666|10674|10670|10670|10666|5
1647844510000|2022-03-21 06:35:10|10670.5|10666.5|10672.5|10668.5|10673.5|10669.5|10669.5|10665.5|10
1647844520000|2022-03-21 06:35:20|10672|10668|10672.5|10668.5|10672.5|10668.5|10671.5|10667.5|2
1647844530000|2022-03-21 06:35:30|10671|10667|10672.5|10668.5|10672.5|10668.5|10671|10667|16
1647844540000|2022-03-21 06:35:40|10672|10668|10672|10668|10672|10668|10672|10668|0
1647844550000|2022-03-21 06:35:50|10671.5|10667.5|10668.5|10664.5|10671.5|10667.5|10668.5|10664.5|10
1647844560000|2022-03-21 06:36:00|10669|10665|10669.5|10665.5|10673|10668.5|10669|10665|9
1647844570000|2022-03-21 06:36:10|10670|10666|10670.5|10666.5|10674|10667.5|10670|10665|3
1647844580000|2022-03-21 06:36:20|10670|10666|10670.5|10666.5|10670.5|10666.5|10670|10666|1
1647844590000|2022-03-21 06:36:30|10671.5|10667.5|10669.5|10665.5|10677|10670.5|10669|10665|17
1647844600000|2022-03-21 06:36:40|10669|10665|10672|10664|10672|10665.5|10669|10664|5
1647844610000|2022-03-21 06:36:50|10670.5|10666.5|10673|10669|10673|10669|10670.5|10666.5|7
1647844620000|2022-03-21 06:37:00|10673.5|10669.5|10674.5|10670.5|10677|10670.5|10673.5|10669|2
1647844630000|2022-03-21 06:37:10|10674|10670|10678|10674|10678|10674|10673.5|10669.5|9
1647844640000|2022-03-21 06:37:20|10676|10672|10682|10678|10682|10678|10676|10672|21
1647844650000|2022-03-21 06:37:30|10681|10677|10680.5|10676.5|10681.5|10677.5|10680|10676|9
1647844660000|2022-03-21 06:37:40|10680|10676|10682|10678|10682|10678|10680|10676|2
1647844670000|2022-03-21 06:37:50|10681|10677|10680|10676|10681|10677|10680|10676|3
1647844680000|2022-03-21 06:38:00|10678.5|10674.5|10679|10675|10679|10675|10678.5|10674.5|2
1647844690000|2022-03-21 06:38:10|10677.5|10673.5|10681|10677|10681|10677|10677|10673|27
1647844700000|2022-03-21 06:38:20|10680.5|10676.5|10678|10674|10681|10677|10678|10674|5
1647844710000|2022-03-21 06:38:30|10678.5|10674.5|10677.5|10673.5|10678.5|10674.5|10677|10673|3
1647844720000|2022-03-21 06:38:40|10678|10674|10677.5|10673.5|10678|10674|10677.5|10673.5|1
1647844730000|2022-03-21 06:38:50|10677|10673|10677.5|10673.5|10677.5|10673.5|10677|10673|1
1647844740000|2022-03-21 06:39:00|10678|10674|10677|10673|10678|10674|10676.5|10672.5|5
1647844750000|2022-03-21 06:39:10|10677.5|10673.5|10677|10673|10677.5|10673.5|10677|10673|3
1647844760000|2022-03-21 06:39:20|||||||||1
1647844770000|2022-03-21 06:39:30|||||||||2
1647844780000|2022-03-21 06:39:40|10676|10672|10675.5|10671.5|10676.5|10672.5|10673|10668|19
1647844790000|2022-03-21 06:39:50|10675|10671|10675|10671|10675|10671|10675|10671|0
1647844810000|2022-03-21 06:40:10|10674.5|10670.5|10675|10671|10675|10671|10674.5|10670.5|0
1647844820000|2022-03-21 06:40:20|10674|10670|10677.5|10673.5|10677.5|10673.5|10673.5|10669.5|22
1647844830000|2022-03-21 06:40:30|10677|10673|10674|10670|10677.5|10673.5|10673.5|10669.5|3
1647844840000|2022-03-21 06:40:40|10675|10671|10684|10680|10684.5|10680.5|10675|10671|9
1647844850000|2022-03-21 06:40:50|10683|10679|10685.5|10681.5|10685.5|10681.5|10683|10679|9
1647844860000|2022-03-21 06:41:00|10685|10681|10681|10677|10685|10681|10680.5|10676.5|11
1647844870000|2022-03-21 06:41:10|10680.5|10676.5|10677|10673|10680.5|10676.5|10675.5|10670|14
1647844880000|2022-03-21 06:41:20|10678|10674|10678|10674|10678|10674|10677.5|10673.5|2
1647844890000|2022-03-21 06:41:30|10677.5|10673.5|10677.5|10673.5|10677.5|10673.5|10677|10673|5
1647844900000|2022-03-21 06:41:40|10677|10673|10676|10672|10679|10673.5|10675|10670.5|3
1647844910000|2022-03-21 06:41:50|10676.5|10672.5|10676.5|10672.5|10676.5|10672.5|10676.5|10672.5|1
1647844930000|2022-03-21 06:42:10|10675.5|10671.5|10676|10672|10677|10673|10675.5|10671.5|14
1647844940000|2022-03-21 06:42:20|10675.5|10671.5|10674.5|10670.5|10676|10671.5|10673.5|10668|7
1647844950000|2022-03-21 06:42:30|10673.5|10669.5|10675|10671|10675|10671|10673|10669|0
1647844960000|2022-03-21 06:42:40|10675.5|10671.5|10675|10671|10676.5|10672.5|10675|10671|1
1647844970000|2022-03-21 06:42:50|10675.5|10671.5|10676|10672|10677|10673|10675.5|10671.5|4
1647844980000|2022-03-21 06:43:00|10675|10671|10673|10669|10675|10671|10673|10669|2
1647844990000|2022-03-21 06:43:10|10672.5|10668.5|10673|10669|10673|10669|10672.5|10668.5|1
1647845000000|2022-03-21 06:43:20|10673.5|10669.5|10673.5|10669.5|10673.5|10669.5|10673.5|10669.5|0
1647845010000|2022-03-21 06:43:30|10674.5|10670.5|10670.5|10666.5|10674.5|10670.5|10670|10666|21
1647845020000|2022-03-21 06:43:40|10670|10666|10670|10666|10670|10666|10670|10666|0
1647845030000|2022-03-21 06:43:50|10670.5|10666.5|10663|10659|10670.5|10666.5|10662|10657|25
1647845040000|2022-03-21 06:44:00|10664|10660|10663|10659|10664|10660|10661|10657|12
1647845050000|2022-03-21 06:44:10|10662|10658|10661.5|10657.5|10662|10658|10661.5|10657.5|5
1647845060000|2022-03-21 06:44:20|10661|10657|10661|10657|10663|10658|10659.5|10653.5|23
1647845070000|2022-03-21 06:44:30|10661.5|10657.5|10661.5|10657.5|10662|10658|10661|10657|2
1647845080000|2022-03-21 06:44:40|10662|10658|10662.5|10658.5|10666|10659.5|10661.5|10656|4
1647845090000|2022-03-21 06:44:50|10663|10659|10665|10661|10665|10661|10663|10659|1
1647845100000|2022-03-21 06:45:00|10664.5|10660.5|10664.5|10660.5|10664.5|10660.5|10662|10658|3
1647845110000|2022-03-21 06:45:10|10663.5|10659.5|10663.5|10659.5|10663.5|10659.5|10663.5|10659.5|0
1647845120000|2022-03-21 06:45:20|10665|10661|10663.5|10659.5|10665|10661|10663.5|10659.5|1
1647845130000|2022-03-21 06:45:30|10661|10657|10663.5|10659.5|10663.5|10659.5|10661|10657|5
1647845140000|2022-03-21 06:45:40|10663|10659|10662.5|10658.5|10663|10659|10662|10658|0
1647845150000|2022-03-21 06:45:50|10663|10659|10665.5|10661.5|10668|10661.5|10662.5|10658.5|4
1647845160000|2022-03-21 06:46:00|||||||||5
1647845170000|2022-03-21 06:46:10|10668|10660|10667.5|10663.5|10668|10663.9|10667.5|10660|3
1647845180000|2022-03-21 06:46:20|10668|10664|10668.5|10664.5|10671|10667|10668|10664|5
1647845200000|2022-03-21 06:46:40|10669.5|10665.5|10669|10665|10669.5|10665.5|10669|10665|3
1647845210000|2022-03-21 06:46:50|10669.5|10665.5|10665.5|10661.5|10669.5|10665.5|10665.5|10661.5|10
1647845220000|2022-03-21 06:47:00|10666|10662|10666.5|10662.5|10666.5|10662.5|10666|10662|2
1647845230000|2022-03-21 06:47:10|10667|10663|10666.5|10662.5|10668|10663|10665.4|10660|9
1647845240000|2022-03-21 06:47:20|10666.9|10662.9|10669.5|10665.5|10669.5|10665.5|10666.5|10662.5|13
1647845250000|2022-03-21 06:47:30|10669|10665|10669.4|10665.4|10670|10666|10668.4|10664.4|3
1647845260000|2022-03-21 06:47:40|10668|10664|10666.4|10662.4|10668.4|10664.4|10665.4|10661.4|2
1647845270000|2022-03-21 06:47:50|10666.9|10662.9|10666.9|10662.9|10666.9|10662.9|10666.9|10662.9|0
1647845280000|2022-03-21 06:48:00|10667|10663|10668|10664|10668|10664|10667|10663|3
1647845290000|2022-03-21 06:48:10|10667.9|10663.9|10666.9|10662.9|10667.9|10663.9|10666.9|10662.9|1
1647845300000|2022-03-21 06:48:20|10667.4|10663.4|10666.5|10662.5|10667.9|10663.9|10666.5|10662.5|2
1647845310000|2022-03-21 06:48:30|10666.4|10662.4|10661.9|10657.9|10667.4|10663.4|10660.4|10656.4|13
1647845320000|2022-03-21 06:48:40|10661.4|10657.4|10662.4|10658.4|10662.4|10658.4|10661.4|10657.4|2
1647845330000|2022-03-21 06:48:50|10662.9|10658.9|10659.4|10655.4|10663.4|10659.4|10659.4|10655.4|5
1647845340000|2022-03-21 06:49:00|||||||||2
1647845350000|2022-03-21 06:49:10|10659.9|10655.9|10659.4|10655.4|10663.9|10659.4|10659.4|10655.4|4
1647845360000|2022-03-21 06:49:20|10658.9|10654.9|10657.4|10653.4|10658.9|10654.9|10657.4|10653.4|7
1647845370000|2022-03-21 06:49:30|10656.9|10652.9|10651.4|10647.4|10656.9|10652.9|10651.4|10645.9|23
1647845380000|2022-03-21 06:49:40|10650.9|10646.9|10652.4|10648.4|10652.4|10648.4|10650.9|10646.9|4
1647845390000|2022-03-21 06:49:50|10651.9|10647.9|10652.9|10648.9|10654.9|10650.9|10649|10644.9|25
1647845400000|2022-03-21 06:50:00|10653.4|10649.4|10656.4|10652.4|10656.9|10652.9|10653.4|10649.4|15
1647845410000|2022-03-21 06:50:10|10657.4|10653.4|10659.4|10655.4|10661.4|10657.4|10657.4|10653.4|9
1647845420000|2022-03-21 06:50:20|10659.9|10655.9|10659.4|10655.4|10661.9|10656.4|10658.9|10653.9|3
1647845430000|2022-03-21 06:50:30|10658.4|10654.4|10653.4|10649.4|10658.4|10654.4|10653.4|10647.9|12
1647845440000|2022-03-21 06:50:40|10653.9|10649.9|10654.4|10650.4|10655.9|10651.9|10653.9|10649.9|3
1647845450000|2022-03-21 06:50:50|10655.9|10651.9|10654.4|10650.4|10655.9|10651.9|10654.4|10650.4|1
1647845460000|2022-03-21 06:51:00|10653.4|10649.4|10649.9|10645.9|10653.4|10649.4|10649.4|10645.4|3
1647845470000|2022-03-21 06:51:10|10647.9|10643.9|10649.4|10645.4|10649.4|10645.4|10647.9|10643.9|8
1647845480000|2022-03-21 06:51:20|10648.9|10644.9|10645.4|10641.4|10648.9|10644.9|10643.9|10639.9|34
1647845490000|2022-03-21 06:51:30|10646.9|10642.9|10644.4|10640.4|10647.9|10643.9|10644.4|10640.4|19
1647845500000|2022-03-21 06:51:40|10645.9|10641.9|10645.9|10641.9|10645.9|10641.9|10645.9|10641.9|11
1647845510000|2022-03-21 06:51:50|10646.4|10642.4|10646.9|10642.9|10646.9|10642.9|10645.4|10641.4|23
1647845520000|2022-03-21 06:52:00|10646.4|10642.4|10646.9|10642.9|10646.9|10642.9|10644.9|10640.9|13
1647845530000|2022-03-21 06:52:10|10646.4|10642.4|10646.9|10642.9|10647.9|10643.9|10644.4|10640.4|16
1647845540000|2022-03-21 06:52:20|10646.4|10642.4|10647.4|10643.4|10647.4|10643.4|10646.4|10642.4|2
1647845550000|2022-03-21 06:52:30|10646.9|10642.9|10645.9|10641.9|10647.4|10643.4|10644.4|10640.4|14
1647845560000|2022-03-21 06:52:40|10645.4|10641.4|10645.9|10641.9|10645.9|10641.9|10645.4|10641.4|0
1647845570000|2022-03-21 06:52:50|||||||||1
1647845580000|2022-03-21 06:53:00|10646.4|10642.4|10647.4|10643.4|10648.4|10644.4|10646.4|10642.4|8
1647845590000|2022-03-21 06:53:10|10647.9|10643.9|10647.4|10643.4|10647.9|10643.9|10647.4|10643.4|0
1647845600000|2022-03-21 06:53:20|10646.9|10642.9|10646.9|10642.9|10648.4|10644.4|10646.9|10642.9|7
1647845610000|2022-03-21 06:53:30|10646.4|10642.4|10646.4|10642.4|10646.4|10642.4|10645.9|10641.9|2
1647845620000|2022-03-21 06:53:40|10645.9|10641.9|10647.4|10643.4|10647.9|10643.9|10645.9|10641.9|4
1647845630000|2022-03-21 06:53:50|10647.9|10643.9|10650.4|10646.4|10653.9|10649.9|10647.9|10643.9|16
1647845640000|2022-03-21 06:54:00|10650.9|10646.9|10651.9|10647.9|10651.9|10647.9|10650.9|10646.9|4
1647845650000|2022-03-21 06:54:10|10651.4|10647.4|10651.9|10647.9|10651.9|10647.9|10650.9|10646.9|2
1647845660000|2022-03-21 06:54:20|10652.4|10648.4|10653.4|10649.4|10655.4|10651.4|10652.4|10648.4|23
1647845670000|2022-03-21 06:54:30|10652.9|10648.9|10649.9|10645.9|10653.9|10649.9|10649.9|10645.9|9
1647845680000|2022-03-21 06:54:40|10649.4|10645.4|10646.9|10642.9|10649.9|10645.9|10646.9|10642.9|8
1647845690000|2022-03-21 06:54:50|10646.4|10642.4|10645.9|10641.9|10646.9|10642.9|10645.9|10641.9|8
1647845700000|2022-03-21 06:55:00|10646.4|10642.4|10646.4|10642.4|10646.4|10642.4|10645.9|10641.9|3
1647845710000|2022-03-21 06:55:10|10645.9|10641.9|10646.4|10642.4|10646.4|10642.4|10644.9|10640.9|11
1647845720000|2022-03-21 06:55:20|10646.9|10642.9|10647.9|10643.9|10648.9|10644.9|10646.4|10642.4|9
1647845730000|2022-03-21 06:55:30|10648.4|10644.4|10646.9|10642.9|10648.4|10644.4|10646.4|10642.4|10
1647845740000|2022-03-21 06:55:40|10646.4|10642.4|10646.4|10642.4|10646.4|10642.4|10646.4|10642.4|1
1647845750000|2022-03-21 06:55:50|10645.9|10641.9|10646.4|10642.4|10646.9|10642.9|10645.9|10641.9|0
1647845760000|2022-03-21 06:56:00|10645.9|10641.9|10645.9|10641.9|10646.4|10642.4|10645.9|10641.9|1
1647845770000|2022-03-21 06:56:10|10646.4|10642.4|10646.9|10642.9|10646.9|10642.9|10646.4|10642.4|2
1647845780000|2022-03-21 06:56:20|10646.4|10642.4|10652.9|10648.9|10654.4|10650.4|10645.9|10641.9|10
1647845790000|2022-03-21 06:56:30|10651.9|10647.9|10648.9|10644.9|10655.9|10649.4|10648.9|10643.9|21
1647845800000|2022-03-21 06:56:40|10652.9|10646.4|10648.9|10644.9|10652.9|10646.9|10647.4|10643.4|8
1647845810000|2022-03-21 06:56:50|10649.4|10645.4|10643.9|10639.9|10649.4|10645.4|10642.4|10638.4|27
1647845820000|2022-03-21 06:57:00|10643.4|10639.4|10645.4|10641.4|10648.9|10644.9|10643.4|10639.4|22
1647845830000|2022-03-21 06:57:10|10644.9|10640.9|10644.4|10640.4|10645.4|10641.4|10642.4|10638.4|117
1647845840000|2022-03-21 06:57:20|10643.9|10639.9|10650.9|10646.9|10652.9|10648.9|10643.9|10639.9|41
1647845850000|2022-03-21 06:57:30|10651.4|10647.4|10653.4|10649.4|10655.9|10651.9|10650.9|10646.9|21
1647845860000|2022-03-21 06:57:40|10651.9|10647.9|10650.4|10646.4|10652.4|10648.4|10649.9|10645.9|44
1647845870000|2022-03-21 06:57:50|10651.4|10647.4|10649.9|10645.9|10652.9|10647.4|10649.9|10644.9|6
1647845880000|2022-03-21 06:58:00|10648.9|10644.9|10647.4|10643.4|10651.9|10646.9|10647.4|10641.9|9
1647845890000|2022-03-21 06:58:10|10647.9|10643.9|10650.4|10646.4|10653.9|10646.9|10647.9|10641.9|16
1647845900000|2022-03-21 06:58:20|10652.9|10644.9|10645.9|10641.9|10652.9|10647.4|10644.4|10639.9|55
1647845910000|2022-03-21 06:58:30|10645.4|10641.4|10645.4|10641.4|10645.4|10641.4|10645.4|10641.4|2
1647845920000|2022-03-21 06:58:40|10647.9|10639.9|10645.4|10641.4|10647.9|10641.4|10644.4|10638.9|1
1647845930000|2022-03-21 06:58:50|10644.4|10640.4|10644.4|10640.4|10644.4|10640.4|10642.9|10638.9|6
1647845940000|2022-03-21 06:59:00|10643.9|10639.9|10642.9|10638.9|10644.9|10640.9|10640.9|10636.9|25
1647845950000|2022-03-21 06:59:10|10643.4|10639.4|10642.4|10638.4|10643.9|10639.9|10641.4|10637.4|12
1647845960000|2022-03-21 06:59:20|10641.9|10637.9|10630.4|10626.4|10641.9|10637.9|10630.4|10624.9|109
1647845970000|2022-03-21 06:59:30|10629.4|10625.4|10630.4|10626.4|10630.9|10626.9|10624.9|10618.9|63
1647845980000|2022-03-21 06:59:40|10630.9|10626.9|10636.4|10632.4|10638.9|10633.4|10630.9|10625.9|12
1647845990000|2022-03-21 06:59:50|10633.9|10629.9|10634.4|10630.4|10635.9|10630.4|10632.9|10627.9|19
1647846000000|2022-03-21 07:00:00|10635.4|10631.4|10641.4|10637.4|10643.4|10637.4|10633.4|10629.4|25
1647846010000|2022-03-21 07:00:10|10640.9|10636.9|10639.9|10635.9|10640.9|10636.9|10638.9|10634.9|7
1647846020000|2022-03-21 07:00:20|10640.3|10636.3|10634.9|10630.9|10640.4|10636.4|10634.9|10630.9|11
1647846030000|2022-03-21 07:00:30|10634.8|10630.8|10636.4|10632.4|10639.4|10634.4|10634.8|10630.8|7
1647846040000|2022-03-21 07:00:40|10637.3|10633.3|10632.4|10628.4|10637.9|10633.9|10631.9|10627.9|12
1647846050000|2022-03-21 07:00:50|10631.9|10627.9|10628.4|10624.4|10633.9|10628.4|10628.4|10624.4|18
1647846060000|2022-03-21 07:01:00|10628.9|10624.9|10628.3|10624.3|10629.4|10625.4|10626.9|10622.9|10
1647846070000|2022-03-21 07:01:10|10628.4|10624.4|10637.3|10633.3|10638.9|10633.4|10628.4|10624.4|29
1647846080000|2022-03-21 07:01:20|10637.4|10633.4|10635.9|10627.9|10638.9|10633.4|10635.9|10627.9|22
1647846090000|2022-03-21 07:01:30|10633.9|10631.9|10632.9|10628.9|10633.9|10631.9|10632.9|10628.9|13
1647846100000|2022-03-21 07:01:40|10632.4|10628.4|10634.4|10630.4|10634.4|10630.4|10632.4|10628.4|6
1647846110000|2022-03-21 07:01:50|10633.9|10629.9|10631.4|10627.4|10633.9|10629.9|10631.4|10627.4|9
1647846120000|2022-03-21 07:02:00|10630.4|10626.4|10633.4|10629.4|10633.4|10629.4|10630.4|10626.4|15
1647846130000|2022-03-21 07:02:10|10631.4|10627.4|10630.9|10626.9|10631.4|10627.4|10630.9|10626.9|6
1647846140000|2022-03-21 07:02:20|10631.4|10627.4|10633.9|10629.9|10633.9|10629.9|10630.9|10626.9|6
1647846150000|2022-03-21 07:02:30|10636.9|10632.9|10634.9|10630.9|10638.9|10633.4|10634.4|10630.4|13
1647846160000|2022-03-21 07:02:40|10635.4|10631.4|10634.4|10630.4|10635.4|10631.4|10632.9|10628.9|3
1647846170000|2022-03-21 07:02:50|10635.4|10631.4|10634.4|10630.4|10635.4|10631.4|10634.4|10630.4|4
1647846180000|2022-03-21 07:03:00|10633.9|10629.9|10631.9|10627.9|10633.9|10629.9|10630.4|10626.4|10
1647846190000|2022-03-21 07:03:10|10632.4|10628.4|10638.4|10634.4|10639.9|10634.4|10632.4|10627.9|40
1647846200000|2022-03-21 07:03:20|10641.4|10637.4|10637.3|10633.3|10641.4|10637.4|10637.3|10633.3|8
1647846220000|2022-03-21 07:03:40|10636.8|10632.8|10637.3|10633.3|10637.8|10633.8|10636.8|10632.8|15
1647846230000|2022-03-21 07:03:50|10637.8|10633.8|10637.8|10633.8|10638.3|10634.3|10637.8|10633.8|5
1647846240000|2022-03-21 07:04:00|10636.8|10632.8|10634.4|10630.4|10636.8|10632.8|10631.9|10626.9|16
1647846250000|2022-03-21 07:04:10|10634.9|10630.9|10633.3|10629.3|10634.9|10630.9|10633.3|10629.3|4
1647846260000|2022-03-21 07:04:20|10632.9|10628.9|10631.9|10627.9|10632.9|10628.9|10631.9|10627.9|1
1647846270000|2022-03-21 07:04:30|10631.4|10627.4|10631.9|10627.9|10633.9|10628.4|10629.9|10625.9|7
1647846280000|2022-03-21 07:04:40|10631.8|10627.8|10632.4|10628.4|10632.9|10628.9|10628.9|10623.9|20
1647846290000|2022-03-21 07:04:50|10635.8|10631.8|10633.3|10629.3|10637.3|10633.3|10633.3|10629.3|16
1647846300000|2022-03-21 07:05:00|10636.8|10628.8|10637.8|10629.8|10637.8|10632.3|10634.3|10628.8|5
1647846310000|2022-03-21 07:05:10|10636.8|10632.8|10636.8|10632.8|10636.8|10632.8|10636.8|10632.8|2
1647846320000|2022-03-21 07:05:20|10639.8|10631.8|10639.8|10631.8|10639.8|10634.3|10637.3|10631.8|0
1647846330000|2022-03-21 07:05:30|10637.3|10633.3|10637.3|10633.3|10637.3|10633.3|10637.3|10633.3|0
1647846340000|2022-03-21 07:05:40|10639.8|10635.8|10638.3|10634.3|10640.8|10635.8|10637.8|10632.8|7
1647846350000|2022-03-21 07:05:50|10640.8|10636.8|10639.3|10635.3|10640.8|10636.8|10637.3|10632.8|16
1647846360000|2022-03-21 07:06:00|10639.8|10635.8|10641.8|10637.8|10641.8|10637.8|10639.8|10635.8|9
1647846370000|2022-03-21 07:06:10|10642.3|10638.3|10641.3|10637.3|10642.8|10638.8|10640.3|10636.3|8
1647846380000|2022-03-21 07:06:20|10640.3|10636.3|10641.8|10637.8|10641.8|10637.8|10640.3|10636.3|2
1647846390000|2022-03-21 07:06:30|10641.3|10637.3|10640.3|10636.3|10641.3|10637.3|10639.3|10635.3|7
1647846400000|2022-03-21 07:06:40|10641.3|10637.3|10641.8|10637.8|10641.8|10637.8|10641.3|10637.3|5
1647846410000|2022-03-21 07:06:50|10641.3|10637.3|10641.3|10637.3|10641.8|10637.8|10641.3|10637.3|2
1647846420000|2022-03-21 07:07:00|10642.3|10638.3|10641.3|10637.3|10642.3|10638.3|10641.3|10637.3|3
1647846430000|2022-03-21 07:07:10|10642.8|10638.8|10641.8|10637.8|10643.8|10639.8|10641.3|10637.3|17
1647846440000|2022-03-21 07:07:20|10642.3|10638.3|10644.8|10640.8|10644.8|10640.8|10642.3|10638.3|5
1647846450000|2022-03-21 07:07:30|10644.3|10640.3|10645.8|10641.8|10648.8|10641.8|10644.3|10640.3|13
1647846460000|2022-03-21 07:07:40|10646.3|10642.3|10651.8|10647.8|10651.8|10647.8|10646.3|10642.3|35
1647846470000|2022-03-21 07:07:50|10651.3|10647.3|10648.8|10644.8|10651.8|10647.8|10647.3|10643.3|19
1647846480000|2022-03-21 07:08:00|10649.3|10645.3|10649.3|10645.3|10650.3|10646.3|10648.8|10644.8|1
1647846490000|2022-03-21 07:08:10|10649.8|10645.8|10648.8|10644.8|10649.8|10645.8|10648.8|10644.8|2
1647846500000|2022-03-21 07:08:20|10649.8|10645.8|10649.3|10645.3|10650.3|10646.3|10649.3|10645.3|1
1647846510000|2022-03-21 07:08:30|10648.8|10644.8|10648.3|10644.3|10648.8|10644.8|10648.3|10644.3|6
1647846520000|2022-03-21 07:08:40|10648.8|10644.8|10648.8|10644.8|10648.8|10644.8|10648.8|10644.8|1
1647846530000|2022-03-21 07:08:50|10649.8|10645.8|10652.8|10648.8|10652.8|10648.8|10649.8|10645.8|8
1647846540000|2022-03-21 07:09:00|10655.8|10647.8|10658.3|10654.3|10658.3|10654.3|10655.3|10647.8|25
1647846550000|2022-03-21 07:09:10|10657.8|10653.8|10654.8|10650.8|10657.8|10653.8|10653.3|10649.3|10
1647846560000|2022-03-21 07:09:20|10655.3|10651.3|10652.8|10648.8|10656.3|10652.3|10652.3|10648.3|11
1647846570000|2022-03-21 07:09:30|10652.3|10648.3|10656.3|10652.3|10658.8|10653.3|10652.3|10647.8|19
1647846580000|2022-03-21 07:09:40|10657.8|10649.8|10656.3|10652.3|10658.3|10653.8|10655.8|10649.8|14
1647846590000|2022-03-21 07:09:50|||||||||2
1647846600000|2022-03-21 07:10:00|10657.3|10653.3|10658.3|10654.3|10661.8|10657.8|10657.3|10653.3|15
1647846610000|2022-03-21 07:10:10|10658.8|10654.8|10660.3|10656.3|10661.8|10657.8|10657.3|10650.8|15
1647846620000|2022-03-21 07:10:20|10659.3|10655.3|10659.3|10655.3|10660.3|10656.3|10658.3|10654.3|4
1647846630000|2022-03-21 07:10:30|10658.8|10654.8|10656.8|10652.8|10658.8|10654.8|10656.3|10652.3|9
1647846640000|2022-03-21 07:10:40|10658.3|10654.3|10660.8|10656.8|10660.8|10656.8|10658.3|10654.3|6
1647846650000|2022-03-21 07:10:50|10660.3|10656.3|10664.8|10660.8|10668.8|10663.8|10660.3|10656.3|35
1647846660000|2022-03-21 07:11:00|10663.3|10659.3|10664.8|10660.8|10664.8|10660.8|10663.3|10659.3|25
1647846670000|2022-03-21 07:11:10|10663.8|10659.8|10663.3|10659.3|10665.8|10660.3|10661.8|10657.8|8
1647846680000|2022-03-21 07:11:20|10665.8|10657.8|10663.8|10659.8|10665.8|10660.8|10662.3|10656.8|7
1647846690000|2022-03-21 07:11:30|10663.3|10659.3|10662.8|10658.8|10663.3|10659.3|10662.8|10658.8|1
1647846700000|2022-03-21 07:11:40|10664.8|10660.8|10664.3|10660.3|10665.3|10661.3|10664.3|10660.3|3
1647846710000|2022-03-21 07:11:50|10663.8|10659.8|10658.8|10654.8|10664.8|10660.8|10658.8|10654.8|11
1647846720000|2022-03-21 07:12:00|10658.3|10654.3|10655.8|10651.8|10658.8|10654.3|10655.8|10650.8|5
1647846730000|2022-03-21 07:12:10|10656.3|10652.3|10656.8|10652.8|10656.8|10652.8|10655.3|10651.3|8
1647846740000|2022-03-21 07:12:20|10655.8|10651.8|10656.8|10652.8|10657.3|10653.3|10655.8|10651.8|3
1647846750000|2022-03-21 07:12:30|10656.3|10652.3|10655.8|10651.8|10656.3|10652.3|10654.8|10650.8|4
1647846760000|2022-03-21 07:12:40|10655.3|10651.3|10652.3|10648.3|10655.3|10651.3|10650.8|10646.8|11
1647846770000|2022-03-21 07:12:50|10652.8|10648.8|10653.8|10649.8|10653.8|10649.8|10652.8|10648.8|2
1647846780000|2022-03-21 07:13:00|10654.3|10650.3|10654.3|10650.3|10654.8|10650.8|10654.3|10650.3|3
1647846790000|2022-03-21 07:13:10|||||||||2
1647846800000|2022-03-21 07:13:20|10653.3|10649.3|10653.3|10649.3|10653.3|10649.3|10653.3|10649.3|4
1647846810000|2022-03-21 07:13:30|10652.8|10648.8|10652.3|10648.3|10652.8|10648.8|10652.3|10648.3|5
1647846820000|2022-03-21 07:13:40|10652.8|10648.8|10650.3|10646.3|10652.8|10648.8|10650.3|10646.3|9
1647846830000|2022-03-21 07:13:50|10651.8|10643.8|10648.8|10644.8|10651.8|10645.3|10648.8|10643.8|5
1647846840000|2022-03-21 07:14:00|10648.3|10644.3|10650.8|10646.8|10651.3|10647.3|10648.3|10644.3|6
1647846850000|2022-03-21 07:14:10|10651.3|10647.3|10648.8|10644.8|10651.3|10647.3|10648.8|10644.8|5
1647846860000|2022-03-21 07:14:20|10649.3|10645.3|10649.8|10645.8|10649.8|10645.8|10647.8|10643.8|1
1647846870000|2022-03-21 07:14:30|10650.8|10646.8|10648.8|10644.8|10650.8|10646.8|10648.8|10644.8|1
1647846880000|2022-03-21 07:14:40|10649.3|10645.3|10651.8|10647.8|10654.8|10650.8|10649.3|10645.3|10
1647846900000|2022-03-21 07:15:00|10651.3|10647.3|10651.8|10647.8|10651.8|10647.8|10651.3|10647.3|1
1647846910000|2022-03-21 07:15:10|10651.3|10647.3|10650.8|10646.8|10651.3|10647.3|10650.8|10646.8|3
1647846920000|2022-03-21 07:15:20|10651.3|10647.3|10651.3|10647.3|10651.8|10647.8|10650.8|10646.8|5
1647846930000|2022-03-21 07:15:30|10650.8|10646.8|10650.3|10646.3|10651.8|10646.8|10648.8|10643.8|6
1647846940000|2022-03-21 07:15:40|10647.8|10643.8|10647.8|10643.8|10648.8|10644.8|10647.8|10643.8|6
1647846950000|2022-03-21 07:15:50|10648.3|10644.3|10649.3|10645.3|10649.3|10645.3|10648.3|10644.3|5
1647846960000|2022-03-21 07:16:00|10648.3|10644.3|10648.8|10644.8|10649.3|10645.3|10648.3|10644.3|1
1647846970000|2022-03-21 07:16:10|10647.8|10643.8|10650.8|10646.8|10651.8|10646.8|10647.8|10643.8|14
1647846980000|2022-03-21 07:16:20|10651.8|10647.8|10651.8|10647.8|10652.3|10648.3|10651.3|10647.3|6
1647846990000|2022-03-21 07:16:30|10652.3|10648.3|10652.3|10648.3|10652.3|10648.3|10651.8|10647.8|1
1647847000000|2022-03-21 07:16:40|10652.8|10648.8|10653.8|10645.8|10654.3|10649.3|10652.8|10645.8|16
1647847020000|2022-03-21 07:17:00|10649.3|10645.3|10646.8|10642.8|10649.3|10645.3|10645.8|10641.8|18
1647847030000|2022-03-21 07:17:10|||||||||2
1647847040000|2022-03-21 07:17:20|10646.3|10642.3|10646.3|10642.3|10646.3|10642.3|10646.3|10642.3|5
1647847050000|2022-03-21 07:17:30|10645.8|10641.8|10646.3|10642.3|10646.3|10642.3|10644.8|10640.8|3
1647847060000|2022-03-21 07:17:40|10646.8|10642.8|10647.3|10643.3|10647.3|10643.3|10646.8|10642.8|6
1647847070000|2022-03-21 07:17:50|10646.8|10642.8|10645.3|10641.3|10646.8|10642.8|10645.3|10641.3|5
1647847080000|2022-03-21 07:18:00|10642.8|10638.8|10641.3|10637.3|10644.8|10639.3|10640.8|10636.8|25
1647847090000|2022-03-21 07:18:10|10642.8|10638.8|10640.8|10636.8|10643.3|10639.3|10640.3|10636.3|10
1647847100000|2022-03-21 07:18:20|10640.3|10636.3|10639.8|10631.8|10640.7|10636.3|10636.3|10629.8|18
1647847110000|2022-03-21 07:18:30|10637.3|10633.3|10641.8|10633.8|10641.8|10635.3|10636.8|10632.8|3
1647847120000|2022-03-21 07:18:40|10640.3|10636.3|10645.3|10641.3|10645.3|10641.3|10640.3|10636.3|11
1647847130000|2022-03-21 07:18:50|10644.8|10640.8|10641.8|10633.8|10644.8|10640.8|10640.3|10633.8|12
1647847140000|2022-03-21 07:19:00|10638.3|10634.3|10642.8|10634.8|10643.8|10637.3|10638.3|10633.8|12
1647847150000|2022-03-21 07:19:10|10640.3|10636.3|10643.3|10639.3|10643.3|10639.3|10640.3|10636.3|3
1647847160000|2022-03-21 07:19:20|10642.8|10638.8|10642.3|10638.3|10642.8|10638.8|10642.3|10638.3|2
1647847170000|2022-03-21 07:19:30|10641.8|10637.8|10640.3|10636.3|10641.8|10637.8|10640.3|10636.3|4
1647847180000|2022-03-21 07:19:40|10638.8|10634.8|10635.8|10631.8|10638.8|10634.8|10635.8|10631.8|8
1647847190000|2022-03-21 07:19:50|10636.3|10632.3|10635.8|10631.8|10636.3|10632.3|10635.8|10631.8|0
1647847200000|2022-03-21 07:20:00|10636.3|10632.3|10644.3|10640.3|10644.3|10640.3|10636.3|10632.2|9
1647847210000|2022-03-21 07:20:10|10646.8|10638.8|10646.7|10642.7|10646.8|10642.8|10645.7|10638.8|8
1647847220000|2022-03-21 07:20:20|10646.8|10642.8|10646.8|10642.8|10646.8|10642.8|10646.3|10642.3|5
1647847230000|2022-03-21 07:20:30|10647.2|10643.2|10645.3|10641.3|10647.2|10643.2|10644.8|10640.8|6
1647847240000|2022-03-21 07:20:40|10646.3|10642.3|10651.2|10647.2|10652.7|10647.2|10645.3|10641.3|17
1647847250000|2022-03-21 07:20:50|10650.2|10646.2|10652.2|10648.2|10653.2|10649.2|10650.2|10646.2|11
1647847260000|2022-03-21 07:21:00|10651.8|10647.8|10651.7|10647.7|10651.8|10647.8|10651.7|10647.7|3
1647847270000|2022-03-21 07:21:10|10651.2|10647.2|10661.2|10657.2|10661.2|10657.2|10651.2|10643.7|39
1647847280000|2022-03-21 07:21:20|10663.7|10655.7|10666.7|10658.7|10666.8|10662.8|10661.2|10655.7|29
1647847290000|2022-03-21 07:21:30|10664.2|10660.2|10665.2|10661.2|10665.2|10661.2|10664.2|10660.2|3
1647847300000|2022-03-21 07:21:40|10664.2|10660.2|10672.2|10668.2|10677.7|10671.7|10664.2|10660.2|37
1647847310000|2022-03-21 07:21:50|10673.7|10665.7|10672.2|10668.2|10673.7|10669.2|10671.2|10665.7|12
1647847320000|2022-03-21 07:22:00|10673.7|10665.7|10676.2|10672.2|10678.7|10672.7|10672.2|10665.7|27
1647847330000|2022-03-21 07:22:10|10678.7|10670.7|10679.2|10675.2|10680.2|10676.2|10677.2|10670.7|28
1647847340000|2022-03-21 07:22:20|10679.7|10675.7|10674.7|10670.7|10679.7|10675.7|10674.7|10670.7|20
1647847350000|2022-03-21 07:22:30|10675.7|10671.7|10677.2|10673.2|10680.7|10674.7|10674.7|10670.7|10
1647847360000|2022-03-21 07:22:40|10676.7|10672.7|10676.7|10672.7|10676.7|10672.7|10676.2|10672.2|2
1647847370000|2022-03-21 07:22:50|10676.2|10672.2|10676.2|10672.2|10678.7|10673.7|10674.7|10670.7|6
1647847380000|2022-03-21 07:23:00|10676.7|10672.7|10679.2|10675.2|10679.2|10675.2|10676.7|10670.7|16
1647847390000|2022-03-21 07:23:10|10678.2|10674.2|10679.7|10675.7|10680.2|10676.2|10678.2|10674.2|4
1647847400000|2022-03-21 07:23:20|10680.7|10676.7|10681.2|10677.2|10681.2|10677.2|10679.7|10675.7|5
1647847410000|2022-03-21 07:23:30|10680.7|10676.7|10687.2|10683.2|10687.7|10683.2|10679.7|10675.7|39
1647847420000|2022-03-21 07:23:40|10688.2|10684.2|10685.2|10681.2|10690.7|10684.2|10685.2|10680.7|39
1647847430000|2022-03-21 07:23:50|10685.7|10681.7|10684.2|10680.2|10687.2|10681.7|10683.7|10678.7|3
1647847440000|2022-03-21 07:24:00|10686.2|10682.2|10684.7|10680.7|10686.7|10682.7|10684.7|10680.7|7
1647847450000|2022-03-21 07:24:10|10684.2|10680.2|10682.2|10678.2|10684.2|10680.2|10680.7|10676.7|10
1647847460000|2022-03-21 07:24:20|10681.7|10677.7|10683.2|10679.2|10683.7|10679.7|10681.7|10677.7|10
1647847470000|2022-03-21 07:24:30|10683.7|10679.7|10689.2|10685.2|10690.7|10686.7|10683.7|10679.7|25
1647847480000|2022-03-21 07:24:40|10685.3|10681.3|10685.7|10681.7|10685.7|10681.7|10685.2|10681.2|39
1647847490000|2022-03-21 07:24:50|10685.2|10681.2|10683.7|10679.7|10685.7|10681.2|10682.7|10677.2|8
1647847500000|2022-03-21 07:25:00|10681.2|10675.7|10684.2|10680.2|10684.2|10680.2|10681.2|10675.7|6
1647847510000|2022-03-21 07:25:10|10684.7|10680.7|10685.2|10681.2|10685.7|10681.7|10684.2|10680.2|3
1647847520000|2022-03-21 07:25:20|10686.7|10678.7|10683.7|10675.7|10686.7|10681.2|10681.2|10675.7|11
1647847530000|2022-03-21 07:25:30|10681.2|10677.2|10683.7|10675.7|10683.7|10677.2|10681.2|10675.2|1
1647847540000|2022-03-21 07:25:40|10681.2|10677.2|10677.2|10673.2|10683.7|10677.2|10675.7|10671.7|17
1647847550000|2022-03-21 07:25:50|10677.7|10673.7|10680.7|10676.7|10681.7|10676.7|10677.7|10673.2|6
1647847560000|2022-03-21 07:26:00|10681.2|10677.2|10681.7|10673.7|10682.7|10678.2|10680.2|10673.7|8
1647847570000|2022-03-21 07:26:10|10679.2|10675.2|10675.7|10671.7|10679.2|10675.2|10675.7|10671.7|7
1647847580000|2022-03-21 07:26:20|10674.2|10670.2|10674.2|10670.2|10674.2|10670.2|10672.7|10668.7|4
1647847590000|2022-03-21 07:26:30|10675.7|10667.7|10672.2|10668.2|10675.7|10669.7|10672.2|10667.7|5
1647847600000|2022-03-21 07:26:40|10672.7|10668.7|10672.2|10668.2|10672.7|10668.7|10671.7|10667.7|4
1647847610000|2022-03-21 07:26:50|10671.2|10667.2|10672.2|10668.2|10672.2|10668.2|10671.2|10667.2|11
1647847620000|2022-03-21 07:27:00|10673.2|10669.2|10673.7|10669.7|10673.7|10669.7|10672.7|10668.7|3
1647847630000|2022-03-21 07:27:10|10673.2|10669.2|10673.7|10669.7|10674.2|10670.2|10672.7|10668.7|6
1647847640000|2022-03-21 07:27:20|10674.7|10666.7|10673.2|10669.2|10674.7|10669.2|10672.2|10666.7|25
1647847650000|2022-03-21 07:27:30|10672.7|10668.7|10672.2|10668.2|10673.7|10669.7|10672.2|10668.2|9
1647847660000|2022-03-21 07:27:40|10673.2|10669.2|10672.7|10668.7|10673.2|10669.2|10671.7|10667.7|6
1647847670000|2022-03-21 07:27:50|10672.2|10668.2|10667.7|10663.7|10672.2|10668.2|10666.7|10662.7|21
1647847680000|2022-03-21 07:28:00|10667.2|10663.2|10667.7|10663.7|10668.7|10664.7|10667.2|10663.2|7
1647847690000|2022-03-21 07:28:10|||||||||1
1647847700000|2022-03-21 07:28:20|10667.2|10663.2|10666.2|10662.2|10667.2|10663.2|10665.2|10661.2|5
1647847710000|2022-03-21 07:28:30|10669.7|10661.7|10668.7|10664.7|10669.7|10665.2|10668.7|10661.7|4
1647847720000|2022-03-21 07:28:40|10669.2|10665.2|10676.2|10672.2|10676.7|10672.7|10668.7|10664.7|17
1647847730000|2022-03-21 07:28:50|10677.7|10669.7|10675.7|10671.7|10677.7|10671.7|10673.2|10668.7|10
1647847740000|2022-03-21 07:29:00|10675.2|10671.2|10677.2|10673.2|10677.7|10673.7|10674.7|10670.7|9
1647847750000|2022-03-21 07:29:10|10678.2|10674.2|10680.2|10676.2|10682.7|10676.2|10678.2|10674.2|4
1647847760000|2022-03-21 07:29:20|10680.7|10676.7|10680.2|10676.2|10680.7|10676.7|10680.2|10676.2|3
1647847770000|2022-03-21 07:29:30|10680.7|10676.7|10678.7|10674.7|10680.7|10676.7|10676.2|10672.2|15
1647847780000|2022-03-21 07:29:40|10678.2|10674.2|10677.7|10673.7|10678.2|10674.2|10677.7|10673.7|8
1647847790000|2022-03-21 07:29:50|10677.2|10673.2|10677.7|10673.7|10677.7|10673.7|10677.2|10673.2|2
1647847800000|2022-03-21 07:30:00|10678.2|10674.2|10686.2|10682.2|10687.7|10683.7|10678.2|10673.7|24
1647847810000|2022-03-21 07:30:10|10685.7|10681.7|10684.2|10680.2|10685.7|10681.7|10682.7|10677.7|8
1647847820000|2022-03-21 07:30:20|10685.7|10677.7|10682.7|10678.7|10685.7|10679.2|10682.7|10677.7|2
1647847830000|2022-03-21 07:30:30|10682.2|10678.2|10684.7|10680.7|10685.2|10681.2|10682.2|10678.2|5
1647847840000|2022-03-21 07:30:40|10685.2|10681.2|10688.7|10680.7|10688.7|10682.2|10684.7|10679.7|7
1647847850000|2022-03-21 07:30:50|10687.2|10683.2|10686.2|10682.2|10689.7|10684.2|10684.7|10679.7|27
1647847860000|2022-03-21 07:31:00|10685.7|10681.7|10682.2|10678.2|10685.7|10681.7|10681.2|10675.7|10
1647847870000|2022-03-21 07:31:10|10684.7|10676.7|10671.7|10667.7|10684.7|10678.7|10671.7|10667.7|8
1647847880000|2022-03-21 07:31:20|10672.2|10668.2|10672.7|10668.7|10673.7|10668.7|10671.7|10665.7|7
1647847890000|2022-03-21 07:31:30|10672.2|10668.2|10668.7|10664.7|10672.2|10668.2|10668.2|10661.7|9
1647847900000|2022-03-21 07:31:40|10671.7|10663.7|10670.7|10662.7|10671.7|10666.7|10668.7|10662.7|6
1647847910000|2022-03-21 07:31:50|10668.2|10664.2|10667.2|10663.2|10670.2|10664.2|10667.2|10660.7|12
1647847920000|2022-03-21 07:32:00|10668.2|10664.2|10676.7|10672.7|10678.7|10672.7|10668.2|10664.2|9
1647847930000|2022-03-21 07:32:10|10677.2|10673.2|10678.2|10674.2|10679.2|10675.2|10677.2|10673.2|7
1647847940000|2022-03-21 07:32:20|10676.2|10672.2|10676.2|10672.2|10676.2|10672.2|10676.2|10672.2|15
1647847950000|2022-03-21 07:32:30|10677.2|10673.2|10677.2|10673.2|10679.7|10673.2|10677.2|10671.7|1
1647847960000|2022-03-21 07:32:40|10679.7|10671.7|10679.2|10675.2|10681.7|10675.2|10677.2|10671.7|19
1647847970000|2022-03-21 07:32:50|10678.2|10674.2|10679.2|10675.2|10680.2|10676.2|10678.2|10674.2|7
1647847980000|2022-03-21 07:33:00|10680.2|10676.2|10680.7|10676.7|10680.7|10676.7|10679.7|10675.7|5
1647847990000|2022-03-21 07:33:10|10681.2|10677.2|10682.2|10678.2|10682.2|10678.2|10681.2|10677.2|5
1647848000000|2022-03-21 07:33:20|10681.7|10677.7|10679.2|10675.2|10682.2|10678.2|10678.7|10674.7|14
1647848010000|2022-03-21 07:33:30|10678.7|10674.7|10682.6|10674.6|10682.6|10675.1|10678.7|10674.1|0
1647848020000|2022-03-21 07:33:40|10681.6|10677.6|10681.6|10677.6|10682.7|10677.6|10681.6|10674.7|3
1647848030000|2022-03-21 07:33:50|10681.1|10677.1|10681.1|10677.1|10681.1|10677.1|10681.1|10677.1|0
1647848040000|2022-03-21 07:34:00|10681.6|10677.6|10679.1|10675.1|10683.1|10679.1|10679.1|10675.1|22
1647848050000|2022-03-21 07:34:10|10678.6|10674.6|10675.1|10671.1|10678.6|10674.6|10675.1|10671.1|3
1647848060000|2022-03-21 07:34:20|10676.1|10672.1|10674.1|10670.1|10676.2|10672.2|10673.1|10669.1|7
1647848070000|2022-03-21 07:34:30|10675.6|10667.6|10676.2|10672.2|10676.7|10672.7|10672.1|10666.6|10
1647848080000|2022-03-21 07:34:40|10679.1|10671.1|10681.7|10677.7|10681.7|10677.7|10676.7|10671.1|11
1647848090000|2022-03-21 07:34:50|10682.2|10678.2|10682.2|10678.2|10684.6|10678.2|10681.7|10676.6|5
1647848100000|2022-03-21 07:35:00|10684.6|10676.6|10681.7|10677.7|10684.6|10677.7|10681.2|10676.6|3
1647848110000|2022-03-21 07:35:10|10681.2|10677.2|10684.6|10680.6|10685.6|10681.6|10681.2|10677.2|7
1647848120000|2022-03-21 07:35:20|10684.1|10680.1|10684.1|10680.1|10684.1|10680.1|10684.1|10680.1|2
1647848130000|2022-03-21 07:35:30|10685.6|10677.6|10680.1|10676.1|10685.6|10677.6|10679.2|10673.6|14
1647848140000|2022-03-21 07:35:40|10681.6|10677.6|10682.6|10674.6|10682.7|10678.1|10681.6|10674.6|1
1647848150000|2022-03-21 07:35:50|10682.7|10674.7|10682.6|10674.6|10682.7|10677.6|10681.6|10674.6|2
1647848160000|2022-03-21 07:36:00|10681.1|10677.1|10681.1|10677.1|10681.1|10677.1|10681.1|10677.1|2
1647848170000|2022-03-21 07:36:10|10680.6|10676.6|10680.6|10676.6|10680.6|10676.6|10680.6|10676.6|0
1647848180000|2022-03-21 07:36:20|10682.1|10678.1|10684.1|10680.1|10684.1|10680.1|10682.1|10678.1|8
1647848190000|2022-03-21 07:36:30|10683.1|10679.1|10680.6|10676.6|10684.6|10679.1|10680.6|10676.6|9
1647848200000|2022-03-21 07:36:40|10680.1|10676.1|10680.6|10676.6|10680.6|10676.6|10680.1|10676.1|1
1647848210000|2022-03-21 07:36:50|10681.1|10677.1|10702.6|10694.6|10703.1|10698.1|10681.1|10675.6|161
1647848220000|2022-03-21 07:37:00|10703.1|10695.1|10706.6|10702.6|10712.6|10706.6|10700.6|10695.1|95
1647848230000|2022-03-21 07:37:10|10706.1|10702.1|10709.1|10705.1|10711.6|10705.1|10706.1|10701.6|26
1647848240000|2022-03-21 07:37:20|10709.6|10705.6|10707.6|10703.6|10712.6|10707.1|10706.1|10701.6|28
1647848250000|2022-03-21 07:37:30|10705.1|10701.1|10698.6|10694.6|10705.6|10701.1|10698.1|10691.6|36
1647848260000|2022-03-21 07:37:40|10699.1|10695.1|10702.6|10698.6|10705.6|10699.1|10696.6|10692.6|16
1647848270000|2022-03-21 07:37:50|10703.1|10699.1|10703.6|10695.6|10704.6|10699.1|10702.1|10695.6|5
1647848280000|2022-03-21 07:38:00|10702.1|10698.1|10704.6|10696.6|10704.6|10698.1|10701.6|10696.6|6
1647848290000|2022-03-21 07:38:10|10702.6|10698.6|10702.1|10698.1|10702.6|10698.6|10701.1|10697.1|6
1647848300000|2022-03-21 07:38:20|10701.6|10697.6|10700.1|10696.1|10703.6|10699.6|10700.1|10696.1|12
1647848310000|2022-03-21 07:38:30|10700.6|10696.6|10703.1|10699.1|10703.1|10699.1|10700.6|10696.6|16
1647848320000|2022-03-21 07:38:40|10702.1|10698.1|10707.6|10699.6|10708.6|10703.6|10702.1|10698.1|8
1647848330000|2022-03-21 07:38:50|10704.6|10700.6|10704.6|10700.6|10704.6|10700.6|10704.6|10700.6|0
1647848340000|2022-03-21 07:39:00|10705.1|10701.1|10708.6|10704.6|10708.6|10704.6|10704.6|10699.6|16
1647848350000|2022-03-21 07:39:10|10708.1|10704.1|10705.6|10701.6|10708.1|10704.1|10705.1|10701.1|15
1647848360000|2022-03-21 07:39:20|10705.1|10701.1|10705.1|10701.1|10705.1|10701.1|10705.1|10701.1|4
1647848370000|2022-03-21 07:39:30|10706.6|10702.6|10704.1|10700.1|10706.6|10702.6|10704.1|10700.1|3
1647848380000|2022-03-21 07:39:40|10703.6|10695.6|10705.1|10701.1|10705.1|10701.1|10700.6|10695.6|24
1647848390000|2022-03-21 07:39:50|10704.1|10700.1|10700.6|10696.6|10705.6|10700.1|10700.6|10695.6|5
1647848400000|2022-03-21 07:40:00|10702.6|10698.6|10703.6|10699.6|10703.6|10699.6|10702.6|10698.6|3
1647848410000|2022-03-21 07:40:10|10704.1|10700.1|10706.6|10702.6|10708.6|10704.6|10704.1|10700.1|18
1647848420000|2022-03-21 07:40:20|10707.1|10703.1|10704.6|10700.6|10709.6|10703.1|10704.6|10700.6|17
1647848430000|2022-03-21 07:40:30|10705.1|10701.1|10705.6|10701.6|10705.6|10701.6|10705.1|10701.1|1
1647848440000|2022-03-21 07:40:40|10705.1|10701.1|10705.1|10701.1|10707.6|10701.1|10705.1|10699.6|3
1647848450000|2022-03-21 07:40:50|10706.1|10702.1|10704.6|10700.6|10706.1|10702.1|10704.6|10700.6|5
1647848460000|2022-03-21 07:41:00|10705.1|10701.1|10705.6|10701.6|10707.6|10703.6|10704.6|10700.6|12
1647848470000|2022-03-21 07:41:10|10705.1|10701.1|10705.1|10701.1|10705.1|10701.1|10704.6|10700.6|2
1647848480000|2022-03-21 07:41:20|10705.6|10701.6|10705.1|10701.1|10705.6|10701.6|10705.1|10701.1|4
1647848490000|2022-03-21 07:41:30|10706.6|10702.6|10707.6|10703.6|10708.1|10704.1|10704.1|10700.1|30
1647848500000|2022-03-21 07:41:40|10707.1|10703.1|10706.1|10702.1|10707.1|10703.1|10706.1|10702.1|1
1647848510000|2022-03-21 07:41:50|10707.1|10703.1|10705.6|10701.6|10707.1|10703.1|10705.6|10701.6|1
1647848520000|2022-03-21 07:42:00|10706.1|10702.1|10708.6|10704.6|10708.6|10704.6|10705.6|10701.6|16
1647848530000|2022-03-21 07:42:10|10708.1|10704.1|10710.6|10706.6|10711.1|10707.1|10708.1|10704.1|15
1647848540000|2022-03-21 07:42:20|10711.1|10707.1|10711.1|10707.1|10711.1|10707.1|10710.6|10706.6|1
1647848550000|2022-03-21 07:42:30|10711.6|10707.6|10713.1|10709.1|10719.6|10715.6|10711.6|10707.6|90
1647848560000|2022-03-21 07:42:40|10713.6|10709.6|10714.1|10710.1|10714.6|10710.6|10712.6|10708.6|7
1647848570000|2022-03-21 07:42:50|10714.6|10710.6|10716.1|10712.1|10718.6|10712.6|10714.6|10709.6|17
1647848580000|2022-03-21 07:43:00|10716.6|10712.6|10713.6|10709.6|10716.6|10712.6|10713.1|10709.1|10
1647848590000|2022-03-21 07:43:10|10713.1|10709.1|10713.1|10709.1|10713.1|10709.1|10712.6|10708.6|9
1647848600000|2022-03-21 07:43:20|10712.6|10708.6|10713.6|10709.6|10714.1|10710.1|10711.6|10707.6|10
1647848610000|2022-03-21 07:43:30|10714.1|10710.1|10713.6|10709.6|10714.1|10710.1|10713.1|10709.1|2
1647848620000|2022-03-21 07:43:40|10714.1|10710.1|10716.6|10712.6|10716.6|10712.6|10713.6|10709.6|9
1647848630000|2022-03-21 07:43:50|10717.1|10713.1|10716.1|10712.1|10717.1|10713.1|10715.1|10711.1|2
1647848640000|2022-03-21 07:44:00|10716.6|10712.6|10716.6|10712.6|10716.6|10712.6|10715.6|10711.6|5
1647848650000|2022-03-21 07:44:10|10719.6|10715.6|10718.1|10714.1|10720.6|10715.6|10716.6|10712.6|32
1647848660000|2022-03-21 07:44:20|10719.1|10715.1|10718.1|10714.1|10719.1|10715.1|10718.1|10714.1|4
1647848670000|2022-03-21 07:44:30|10719.1|10715.1|10716.1|10712.1|10719.1|10715.1|10715.6|10711.6|15
1647848680000|2022-03-21 07:44:40|10715.6|10711.6|10717.1|10713.1|10720.6|10714.1|10715.6|10711.6|5
1647848690000|2022-03-21 07:44:50|10716.6|10712.6|10718.1|10714.1|10718.6|10714.1|10716.1|10710.6|8
1647848700000|2022-03-21 07:45:00|10719.1|10715.1|10716.1|10712.1|10719.6|10715.6|10715.6|10711.6|11
1647848710000|2022-03-21 07:45:10|10713.6|10709.6|10709.1|10705.1|10716.6|10710.1|10709.1|10705.1|34
1647848720000|2022-03-21 07:45:20|10710.6|10706.6|10709.6|10705.6|10714.1|10708.1|10709.6|10705.6|3
1647848730000|2022-03-21 07:45:30|10708.6|10704.6|10708.1|10704.1|10710.1|10706.1|10706.6|10702.6|17
1647848740000|2022-03-21 07:45:40|10707.6|10703.6|10708.1|10704.1|10710.1|10706.1|10707.6|10703.6|3
1647848750000|2022-03-21 07:45:50|10706.6|10702.6|10707.1|10703.1|10707.1|10703.1|10704.1|10700.1|13
1647848760000|2022-03-21 07:46:00|10708.1|10704.1|10708.1|10704.1|10708.1|10704.1|10708.1|10704.1|1
1647848770000|2022-03-21 07:46:10|10708.6|10704.6|10707.1|10703.1|10709.1|10705.1|10707.1|10703.1|6
1647848780000|2022-03-21 07:46:20|10709.6|10701.6|10710.6|10702.6|10710.6|10704.1|10708.1|10701.6|3
1647848790000|2022-03-21 07:46:30|10709.6|10705.6|10708.1|10704.1|10709.6|10705.6|10708.1|10704.1|1
1647848800000|2022-03-21 07:46:40|10707.6|10703.6|10705.6|10701.6|10707.6|10703.6|10705.6|10701.6|5
1647848810000|2022-03-21 07:46:50|10704.6|10700.6|10706.6|10702.6|10707.1|10703.1|10704.6|10700.6|19
1647848830000|2022-03-21 07:47:10|10704.1|10700.1|10704.6|10700.6|10705.1|10701.1|10704.1|10700.1|19
1647848840000|2022-03-21 07:47:20|10703.6|10699.6|10704.6|10700.6|10704.6|10700.6|10703.6|10699.6|5
1647848850000|2022-03-21 07:47:30|10704.1|10700.1|10713.6|10709.6|10714.6|10710.6|10704.1|10700.1|38
1647848860000|2022-03-21 07:47:40|10713.5|10709.5|10716.5|10712.5|10717|10713|10713|10709|11
1647848870000|2022-03-21 07:47:50|10718|10714|10716.5|10712.5|10720.5|10715|10715.5|10711.5|34
1647848880000|2022-03-21 07:48:00|10716.1|10712.1|10715.6|10711.6|10716.5|10712.1|10711.5|10707.5|7
1647848890000|2022-03-21 07:48:10|10715.1|10711.1|10717|10713|10718.6|10714|10715|10710.6|12
1647848900000|2022-03-21 07:48:20|10717.5|10713.5|10721|10717|10721.6|10717|10717.5|10712.5|30
1647848910000|2022-03-21 07:48:30|10720.5|10716.5|10718.5|10714.5|10723.5|10718.5|10718.5|10713.5|42
1647848920000|2022-03-21 07:48:40|10719|10715|10720|10716|10723.5|10719.5|10717.5|10713.5|19
1647848930000|2022-03-21 07:48:50|10722.5|10714.5|10721|10717|10723.5|10717|10721|10714.5|10
1647848940000|2022-03-21 07:49:00|10721.5|10717.5|10736|10728|10736|10729|10721|10714.5|200
1647848950000|2022-03-21 07:49:10|10735.5|10727.5|10730|10726|10736.5|10730.5|10729|10723.5|67
1647848960000|2022-03-21 07:49:20|10729.5|10725.5|10727|10723|10729.5|10725.5|10727|10723|14
1647848970000|2022-03-21 07:49:30|10729|10725|10729|10725|10730.5|10726.5|10729|10725|26
1647848980000|2022-03-21 07:49:40|10730.5|10722.5|10725|10721|10730.5|10723|10725|10721|11
1647848990000|2022-03-21 07:49:50|10726.5|10718.5|10727|10723|10727|10723|10724|10718.5|6
1647849000000|2022-03-21 07:50:00|10726|10722|10728|10724|10728|10724|10725.5|10721.5|18
1647849010000|2022-03-21 07:50:10|10729.5|10721.5|10726.5|10722.5|10729.5|10723.5|10724.5|10720.5|51
1647849020000|2022-03-21 07:50:20|10727|10723|10727.5|10723.5|10728.5|10724.5|10726|10722|2
1647849030000|2022-03-21 07:50:30|10727|10723|10727.5|10723.5|10727.5|10723.5|10727|10723|0
1647849040000|2022-03-21 07:50:40|10728|10724|10726.5|10722.5|10728|10724|10726.5|10722.5|1
1647849050000|2022-03-21 07:50:50|10726|10722|10726.5|10722.5|10726.5|10722.5|10725.5|10721.5|5
1647849060000|2022-03-21 07:51:00|10726|10722|10729.5|10725.5|10730.5|10725.5|10726|10722|22
1647849070000|2022-03-21 07:51:10|10730|10726|10731.5|10727.5|10736.5|10730|10730|10725.5|56
1647849080000|2022-03-21 07:51:20|10731|10727|10732.5|10728.5|10733|10729|10731|10727|24
1647849090000|2022-03-21 07:51:30|10732|10728|10732.5|10728.5|10732.5|10728.5|10731|10727|16
1647849100000|2022-03-21 07:51:40|10734|10730|10737.5|10733.5|10738.5|10734.5|10734|10730|38
1647849110000|2022-03-21 07:51:50|10737|10733|10734.5|10730.5|10737|10733|10733.5|10729.5|11
1647849120000|2022-03-21 07:52:00|10735|10731|10735|10731|10735|10731|10735|10731|0
1647849130000|2022-03-21 07:52:10|10734.5|10730.5|10732.5|10728.5|10734.5|10730.5|10732.5|10728.5|31
1647849140000|2022-03-21 07:52:20|||||||||1
1647849150000|2022-03-21 07:52:30|10732|10728|10730|10726|10732|10728|10729.5|10725.5|33
1647849160000|2022-03-21 07:52:40|10730.5|10726.5|10724|10720|10730.5|10726.5|10724|10720|34
1647849170000|2022-03-21 07:52:50|10725|10721|10722.5|10718.5|10725.5|10721|10722.5|10717.5|30
1647849180000|2022-03-21 07:53:00|10722|10718|10723.5|10719.5|10723.5|10719.5|10721.5|10717.5|8
1647849190000|2022-03-21 07:53:10|10725|10721|10724|10720|10726.5|10721|10722.5|10716.5|13
1647849200000|2022-03-21 07:53:20|10725|10721|10730|10726|10731|10727|10725|10721|13
1647849210000|2022-03-21 07:53:30|10729.5|10725.5|10733.5|10729.5|10735.5|10730|10729.5|10725.5|13
1647849220000|2022-03-21 07:53:40|10733|10729|10731|10727|10733|10729|10730|10726|5
1647849230000|2022-03-21 07:53:50|10733.5|10725.5|10731.5|10727.5|10733.5|10729|10731|10725.5|1
1647849240000|2022-03-21 07:54:00|10731|10727|10732.5|10728.5|10733|10729|10731|10727|13
1647849250000|2022-03-21 07:54:10|10734.5|10730.5|10729|10725|10734.5|10730.5|10727|10721.5|19
1647849260000|2022-03-21 07:54:20|10728|10724|10728.5|10724.5|10729|10725|10728|10724|2
1647849270000|2022-03-21 07:54:30|10728|10724|10731|10727|10732.5|10728.5|10727.5|10723.5|12
1647849280000|2022-03-21 07:54:40|10731.5|10727.5|10729.5|10725.5|10732|10728|10729.5|10725.5|5
1647849290000|2022-03-21 07:54:50|10728.5|10724.5|10729|10725|10729|10725|10728|10724|0
1647849300000|2022-03-21 07:55:00|10728.5|10724.5|10730.5|10726.5|10731.5|10727|10728.5|10723.5|5
1647849310000|2022-03-21 07:55:10|10729.5|10725.5|10730.5|10726.5|10731|10727|10729.5|10725.5|2
1647849320000|2022-03-21 07:55:20|10730|10726|10727|10723|10730|10726|10727|10723|7
1647849330000|2022-03-21 07:55:30|10726.5|10722.5|10727|10723|10727|10723|10726|10722|4
1647849340000|2022-03-21 07:55:40|10727.5|10723.5|10727|10723|10727.5|10723.5|10727|10723|4
1647849350000|2022-03-21 07:55:50|10726.5|10722.5|10728|10724|10728.5|10724.5|10726.5|10722.5|10
1647849360000|2022-03-21 07:56:00|10728.5|10724.5|10727.5|10723.5|10728.5|10724.5|10727.5|10723.5|2
1647849370000|2022-03-21 07:56:10|10728|10724|10722.5|10718.5|10728.5|10724|10722.5|10718.5|15
1647849380000|2022-03-21 07:56:20|10723|10719|10723|10719|10723.5|10719.5|10722.5|10718.5|4
1647849390000|2022-03-21 07:56:30|||||||||2
1647849400000|2022-03-21 07:56:40|10718|10714|10720.5|10716.5|10721|10717|10718|10714|28
1647849410000|2022-03-21 07:56:50|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|5
1647849420000|2022-03-21 07:57:00|10721|10717|10720.5|10716.5|10721|10717|10720.5|10716.5|1
1647849430000|2022-03-21 07:57:10|10722.5|10718.5|10722.5|10718.5|10723.5|10719.5|10721.5|10717.5|6
1647849440000|2022-03-21 07:57:20|10721.5|10717.5|10722|10718|10722.5|10718.5|10720.5|10716.5|4
1647849450000|2022-03-21 07:57:30|10721.5|10717.5|10731.5|10727.5|10732.5|10728.5|10721.5|10717.5|33
1647849460000|2022-03-21 07:57:40|10732|10728|10730.5|10726.5|10733.5|10729.5|10730.5|10726.5|10
1647849470000|2022-03-21 07:57:50|10731|10727|10728.5|10724.5|10731.5|10727.5|10728.5|10724.5|7
1647849480000|2022-03-21 07:58:00|10728|10724|10727.5|10723.5|10728|10724|10725|10721|3
1647849490000|2022-03-21 07:58:10|10728|10724|10727.5|10723.5|10728|10724|10727.5|10723.5|11
1647849510000|2022-03-21 07:58:30|10729|10725|10729.5|10725.5|10729.5|10725.5|10729|10725|4
1647849520000|2022-03-21 07:58:40|10729|10725|10730.5|10726.5|10730.5|10726.5|10729|10725|13
1647849530000|2022-03-21 07:58:50|10730|10726|10729.5|10725.5|10730|10726|10729.5|10725.5|3
1647849540000|2022-03-21 07:59:00|10726.5|10722.5|10728|10724|10729|10725|10726.5|10722.5|8
1647849550000|2022-03-21 07:59:10|10727.5|10723.5|10726.5|10722.5|10727.5|10723.5|10726.5|10722.5|3
1647849560000|2022-03-21 07:59:20|10727|10723|10726|10722|10728.5|10724.5|10725.5|10721.5|8
1647849570000|2022-03-21 07:59:30|10725.5|10721.5|10723.5|10719.5|10726|10722|10723.5|10719.5|12
1647849580000|2022-03-21 07:59:40|10724.5|10720.5|10720|10716|10724.5|10720.5|10719|10715|10
1647849590000|2022-03-21 07:59:50|10722.5|10714.5|10720.5|10716.5|10722.5|10716.5|10718|10712.5|6
1647849600000|2022-03-21 08:00:00|10722.5|10718.5|10719.5|10715.5|10723|10719|10712.5|10708.5|46
1647849610000|2022-03-21 08:00:10|10720.5|10716.5|10719.5|10715.5|10723|10719|10719|10713.5|22
1647849620000|2022-03-21 08:00:20|10720|10716|10716|10712|10720|10716|10715|10711|14
1647849630000|2022-03-21 08:00:30|10716.5|10712.5|10721|10717|10722.5|10718.5|10716.5|10712.5|9
1647849640000|2022-03-21 08:00:40|10720|10716|10718|10714|10720.5|10716.5|10718|10714|1
1647849650000|2022-03-21 08:00:50|10716.5|10712.5|10715.5|10711.5|10716.5|10712.5|10715.5|10711.5|2
1647849660000|2022-03-21 08:01:00|||||||||2
1647849670000|2022-03-21 08:01:10|10716|10712|10721|10717|10723.5|10719|10716|10712|11
1647849680000|2022-03-21 08:01:20|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|10721.5|10717.5|0
1647849690000|2022-03-21 08:01:30|10721|10717|10724|10720|10725.5|10721.5|10717.5|10713.5|40
1647849700000|2022-03-21 08:01:40|10724.5|10720.5|10725|10721|10725|10721|10723|10719|5
1647849710000|2022-03-21 08:01:50|10726|10722|10722.5|10718.5|10726|10722|10722.5|10717.5|2
1647849720000|2022-03-21 08:02:00|10722|10718|10722.5|10718.5|10722.5|10718.5|10722|10718|1
1647849730000|2022-03-21 08:02:10|10727|10723|10723.5|10719.5|10727|10723|10723.5|10719.5|20
1647849740000|2022-03-21 08:02:20|10724|10720|10727|10723|10732.5|10727|10724|10720|18
1647849750000|2022-03-21 08:02:30|10726|10722|10725|10721|10726|10722|10725|10721|2
1647849760000|2022-03-21 08:02:40|10725.5|10721.5|10735|10731|10737.4|10731.4|10725.5|10721.5|52
1647849770000|2022-03-21 08:02:50|10734.9|10730.9|10734.4|10730.4|10736|10731.9|10732.4|10726.4|32
1647849780000|2022-03-21 08:03:00|10732.5|10728.5|10729.9|10725.9|10732.5|10728.5|10728|10723.5|16
1647849790000|2022-03-21 08:03:10|10730.9|10726.9|10728|10724|10731|10727|10724.5|10720.5|22
1647849800000|2022-03-21 08:03:20|10728.9|10724.9|10730.5|10722.5|10731.5|10725|10727|10721.5|12
1647849810000|2022-03-21 08:03:30|10729|10725|10730.4|10726.4|10731.4|10726.4|10728.9|10723.4|9
1647849820000|2022-03-21 08:03:40|10730|10726|10731.9|10727.9|10732.4|10728.4|10729.9|10725.9|10
1647849830000|2022-03-21 08:03:50|10731.4|10727.4|10731.4|10727.4|10732.4|10728.4|10731.4|10727.4|4
1647849840000|2022-03-21 08:04:00|10731.9|10727.9|10730.4|10726.4|10732.4|10728.4|10730.4|10726.4|9
1647849850000|2022-03-21 08:04:10|10729.9|10725.9|10729.4|10721.4|10731.5|10726|10725.4|10720.5|31
1647849860000|2022-03-21 08:04:20|10726.9|10722.9|10733.9|10729.9|10734.4|10730.4|10726.9|10722.9|19
1647849870000|2022-03-21 08:04:30|10734.4|10730.4|10733.9|10729.9|10738.4|10731.9|10732.4|10728.4|13
1647849880000|2022-03-21 08:04:40|10733.4|10729.4|10731.9|10727.9|10735.4|10729.9|10730.9|10726.9|1
1647849890000|2022-03-21 08:04:50|10730.9|10726.9|10731.9|10727.9|10732.4|10728.4|10730.9|10726.9|2
1647849900000|2022-03-21 08:05:00|10733.4|10729.4|10732.4|10728.4|10733.4|10729.4|10731|10727|35
1647849910000|2022-03-21 08:05:10|||||||||1
1647849920000|2022-03-21 08:05:20|10731.9|10727.9|10742.9|10738.9|10742.9|10738.9|10731.9|10727.9|110
1647849930000|2022-03-21 08:05:30|10743.4|10739.4|10742.4|10738.4|10743.4|10739.4|10738.9|10734.9|30
1647849940000|2022-03-21 08:05:40|10740.9|10736.9|10742.9|10738.9|10743.4|10739.4|10740.5|10736.5|18
1647849950000|2022-03-21 08:05:50|10743.4|10739.4|10749.4|10745.4|10753.4|10747.9|10742.9|10738.9|84
1647849960000|2022-03-21 08:06:00|10748.9|10744.9|10746.9|10742.9|10750.4|10746.4|10746.9|10742.9|13
1647849970000|2022-03-21 08:06:10|10745.4|10741.4|10745.4|10741.4|10745.4|10741.4|10743.4|10739.4|11
1647849980000|2022-03-21 08:06:20|10744.9|10740.9|10744.9|10740.9|10745.4|10741.4|10743.9|10739.9|12
1647849990000|2022-03-21 08:06:30|10744.4|10740.4|10746.4|10742.4|10748.9|10744.9|10742.4|10738.4|76
1647850000000|2022-03-21 08:06:40|10746.9|10742.9|10745.4|10741.4|10747.4|10743.4|10745.4|10741.4|10
1647850010000|2022-03-21 08:06:50|10744.9|10740.9|10744.4|10740.4|10746.4|10742.4|10744.4|10740.4|29
1647850020000|2022-03-21 08:07:00|10743.4|10739.4|10745.4|10741.4|10745.4|10741.4|10743.4|10739.4|21
1647850030000|2022-03-21 08:07:10|10745.9|10741.9|10743.4|10739.4|10747.4|10741.9|10742.9|10738.9|16
1647850040000|2022-03-21 08:07:20|10743.9|10739.9|10745.9|10741.9|10745.9|10741.9|10743.4|10739.4|6
1647850050000|2022-03-21 08:07:30|10741.9|10737.9|10744.9|10740.9|10744.9|10740.9|10741.9|10737.9|25
1647850060000|2022-03-21 08:07:40|10745.9|10741.9|10745.9|10741.9|10751.4|10745.4|10744.4|10740.4|24
1647850070000|2022-03-21 08:07:50|10746.9|10742.9|10748.4|10744.4|10748.4|10744.4|10746.9|10742.9|13
1647850080000|2022-03-21 08:08:00|10748.9|10744.9|10746.9|10742.9|10748.9|10744.9|10745.9|10741.9|13
1647850090000|2022-03-21 08:08:10|10745.9|10741.9|10747.4|10743.4|10749.4|10745.4|10744.9|10740.9|13
1647850100000|2022-03-21 08:08:20|10746.9|10742.9|10747.9|10743.9|10748.9|10744.9|10746.9|10742.9|3
1647850110000|2022-03-21 08:08:30|10748.4|10744.4|10745.4|10741.4|10748.9|10744.9|10745.4|10741.4|4
1647850120000|2022-03-21 08:08:40|10745.9|10741.9|10745.4|10741.4|10745.9|10741.9|10745.4|10741.4|4
1647850130000|2022-03-21 08:08:50|10747.9|10743.9|10747.4|10743.4|10748.4|10744.4|10746.4|10742.4|12
1647850140000|2022-03-21 08:09:00|10746.9|10742.9|10748.9|10744.9|10749.4|10745.4|10746.9|10742.9|8
1647850150000|2022-03-21 08:09:10|10749.9|10745.9|10749.4|10745.4|10749.9|10745.9|10749.4|10745.4|6
1647850160000|2022-03-21 08:09:20|10749.9|10745.9|10747.4|10743.4|10749.9|10745.9|10746.9|10742.9|8
1647850170000|2022-03-21 08:09:30|10746.4|10742.4|10747.4|10743.4|10753.4|10749.4|10746.4|10742.4|47
1647850180000|2022-03-21 08:09:40|10748.9|10744.9|10751.4|10747.4|10754.4|10748.9|10748.4|10744.4|29
1647850190000|2022-03-21 08:09:50|10751.9|10747.9|10753.4|10749.4|10755.9|10751.9|10751.9|10747.9|24
1647850200000|2022-03-21 08:10:00|10752.9|10748.9|10752.4|10748.4|10753.9|10749.9|10747.9|10743.9|40
1647850210000|2022-03-21 08:10:10|10753.4|10749.4|10759.4|10755.4|10760.9|10756.9|10752.4|10748.4|72
1647850220000|2022-03-21 08:10:20|10759.9|10755.9|10761.4|10757.4|10764.4|10759.4|10758.4|10754.4|23
1647850230000|2022-03-21 08:10:30|10761.9|10757.9|10758.9|10754.9|10761.9|10757.9|10752.4|10748.4|40
1647850240000|2022-03-21 08:10:40|10761.4|10753.4|10759.9|10755.9|10764.4|10760.4|10753.9|10749.9|57
1647850250000|2022-03-21 08:10:50|10760.4|10756.4|10757.9|10753.9|10760.4|10756.4|10754.9|10750.9|33
1647850260000|2022-03-21 08:11:00|10756.9|10752.9|10755.9|10751.9|10761.4|10755.9|10754.4|10750.4|28
1647850270000|2022-03-21 08:11:10|10758.4|10750.4|10754.4|10750.4|10758.4|10753.4|10754.4|10750.4|4
1647850280000|2022-03-21 08:11:20|10753.9|10749.9|10761.4|10757.4|10762.9|10758.9|10751.4|10747.4|63
1647850290000|2022-03-21 08:11:30|10762.4|10758.4|10760.9|10756.9|10765.4|10760.4|10760.4|10754.4|58
1647850300000|2022-03-21 08:11:40|10762.4|10754.4|10762.9|10758.9|10763.9|10759.9|10756.4|10751.4|56
1647850310000|2022-03-21 08:11:50|10761.9|10757.9|10761.4|10757.4|10762.9|10758.9|10759.4|10755.4|7
1647850320000|2022-03-21 08:12:00|10760.9|10756.9|10761.9|10757.9|10761.9|10757.9|10759.9|10755.9|23
1647850330000|2022-03-21 08:12:10|10761.4|10757.4|10758.9|10754.9|10761.4|10757.4|10757.4|10753.4|21
1647850340000|2022-03-21 08:12:20|10757.4|10753.4|10759.9|10755.9|10759.9|10755.9|10757.4|10753.4|72
1647850350000|2022-03-21 08:12:30|10760.9|10756.9|10760.4|10756.4|10761.9|10757.9|10759.4|10755.4|16
1647850360000|2022-03-21 08:12:40|10760.9|10756.9|10759.4|10755.4|10760.9|10756.9|10759.4|10755.4|4
1647850370000|2022-03-21 08:12:50|10759.9|10755.9|10750.4|10746.4|10760.4|10756.4|10749.4|10745.4|24
1647850380000|2022-03-21 08:13:00|10750.9|10746.9|10753.9|10749.9|10753.9|10749.9|10750.9|10746.9|13
1647850390000|2022-03-21 08:13:10|10752.9|10748.9|10751.9|10747.9|10754.4|10749.4|10751.4|10745.4|11
1647850400000|2022-03-21 08:13:20|10751.4|10747.4|10752.4|10748.4|10752.4|10748.4|10751.4|10747.4|5
1647850410000|2022-03-21 08:13:30|10752.9|10748.9|10751.4|10747.4|10753.9|10749.9|10751.4|10747.4|8
1647850420000|2022-03-21 08:13:40|10750.9|10746.9|10753.4|10749.4|10753.4|10749.4|10750.4|10746.4|6
1647850430000|2022-03-21 08:13:50|10752.9|10748.9|10751.9|10747.9|10752.9|10748.9|10751.9|10747.9|1
1647850440000|2022-03-21 08:14:00|10752.4|10748.4|10751.9|10747.9|10752.9|10748.9|10751.4|10747.4|1
1647850450000|2022-03-21 08:14:10|10748.9|10744.9|10748.9|10744.9|10748.9|10744.9|10747.4|10743.4|21
1647850460000|2022-03-21 08:14:20|10749.9|10745.9|10758.4|10754.4|10760.4|10756.4|10749.9|10745.9|27
1647850470000|2022-03-21 08:14:30|10759.4|10755.4|10760.4|10756.4|10760.4|10756.4|10758.4|10754.4|7
1647850480000|2022-03-21 08:14:40|10759.9|10755.9|10760.4|10756.4|10760.9|10756.9|10759.9|10755.9|4
1647850490000|2022-03-21 08:14:50|10761.4|10757.4|10763.4|10759.4|10764.4|10760.4|10761.4|10757.4|14
1647850500000|2022-03-21 08:15:00|10763.9|10759.9|10760.9|10756.9|10763.9|10759.9|10760.9|10756.9|17
1647850510000|2022-03-21 08:15:10|10761.8|10757.8|10761.9|10757.9|10761.9|10757.9|10761.4|10757.4|53
1647850520000|2022-03-21 08:15:20|10762.4|10758.4|10761.4|10757.4|10762.9|10758.9|10760.9|10756.9|13
1647850530000|2022-03-21 08:15:30|10762.9|10758.9|10763.9|10759.9|10764.4|10760.4|10762.9|10758.9|8
1647850540000|2022-03-21 08:15:40|10764.4|10760.4|10763.8|10759.8|10765.3|10761.3|10762.8|10758.8|12
1647850550000|2022-03-21 08:15:50|10764.8|10760.8|10774.3|10766.3|10774.3|10767.9|10764.3|10760.3|43
1647850560000|2022-03-21 08:16:00|10772.8|10768.8|10769.3|10765.3|10774.4|10769.3|10768.3|10764.3|49
1647850570000|2022-03-21 08:16:10|10769.4|10765.4|10767.9|10763.9|10770.8|10766.8|10767.9|10763.9|17
1647850580000|2022-03-21 08:16:20|10767.3|10763.3|10762.8|10758.8|10767.3|10763.3|10762.3|10758.3|21
1647850590000|2022-03-21 08:16:30|10761.8|10757.8|10758.3|10754.3|10762.3|10758.3|10758.3|10754.3|15
1647850600000|2022-03-21 08:16:40|10757.9|10753.9|10758.8|10754.8|10761.3|10754.9|10754.3|10750.3|16
1647850610000|2022-03-21 08:16:50|10759.3|10755.3|10762.3|10758.3|10762.8|10758.8|10759.3|10755.3|3
1647850620000|2022-03-21 08:17:00|10760.9|10756.9|10761.3|10757.3|10761.3|10757.3|10760.9|10756.9|3
1647850630000|2022-03-21 08:17:10|10760.4|10756.4|10758.4|10754.4|10761.8|10757.8|10756.9|10752.9|18
1647850640000|2022-03-21 08:17:20|10757.3|10753.3|10750.3|10746.3|10758.3|10753.8|10749.4|10745.4|35
1647850650000|2022-03-21 08:17:30|10749.8|10745.8|10750.3|10746.3|10750.8|10746.8|10748.4|10744.4|31
1647850660000|2022-03-21 08:17:40|10749.8|10745.8|10746.3|10742.3|10751.8|10747.8|10745.8|10741.8|27
1647850670000|2022-03-21 08:17:50|10745.8|10741.8|10748.3|10744.3|10748.4|10744.3|10744.8|10740.4|27
1647850680000|2022-03-21 08:18:00|10748.4|10744.4|10748.8|10744.8|10750.4|10746.4|10746.3|10742.3|8
1647850690000|2022-03-21 08:18:10|10749.8|10745.8|10747.3|10739.3|10752.3|10748.3|10742.4|10738.4|41
1647850700000|2022-03-21 08:18:20|10746.3|10742.3|10746.8|10742.8|10748.4|10742.8|10744.8|10740.3|16
1647850710000|2022-03-21 08:18:30|10747.3|10743.3|10746.8|10742.8|10747.3|10743.3|10743.8|10739.8|19
1647850720000|2022-03-21 08:18:40|10745.3|10741.3|10744.3|10740.3|10745.8|10741.8|10740.3|10736.3|57
1647850730000|2022-03-21 08:18:50|10743.3|10739.3|10741.3|10737.3|10744.8|10740.8|10739.4|10735.4|39
1647850740000|2022-03-21 08:19:00|10740.8|10736.8|10744.3|10740.3|10745.3|10741.3|10740.8|10736.8|13
1647850750000|2022-03-21 08:19:10|10745.3|10741.3|10747.3|10743.3|10750.8|10746.8|10745.3|10741.3|28
1647850760000|2022-03-21 08:19:20|10746.3|10742.3|10745.8|10741.8|10747.3|10742.3|10743.8|10739.3|11
1647850770000|2022-03-21 08:19:30|10745.3|10741.3|10747.3|10743.3|10748.3|10743.3|10743.8|10739.3|10
1647850780000|2022-03-21 08:19:40|10745.9|10741.9|10763.3|10759.3|10763.3|10759.3|10741.8|10737.8|56
1647850790000|2022-03-21 08:19:50|10762.3|10758.3|10760.3|10756.3|10762.3|10758.3|10758.3|10754.3|55
1647850800000|2022-03-21 08:20:00|10759.8|10755.8|10758.3|10754.3|10759.8|10755.8|10757.3|10753.3|8
1647850810000|2022-03-21 08:20:10|10758.8|10754.8|10760.3|10756.3|10760.3|10756.3|10758.8|10754.8|8
1647850820000|2022-03-21 08:20:20|10759.8|10755.8|10755.3|10751.3|10759.8|10755.8|10753.3|10749.3|25
1647850830000|2022-03-21 08:20:30|10754.8|10750.8|10753.3|10749.3|10754.8|10750.8|10752.8|10748.8|6
1647850840000|2022-03-21 08:20:40|10753.8|10749.8|10753.3|10749.3|10754.8|10750.8|10752.3|10748.3|13
1647850850000|2022-03-21 08:20:50|10754.8|10750.8|10754.8|10750.8|10756.3|10752.3|10753.8|10749.8|2
1647850860000|2022-03-21 08:21:00|10755.8|10751.8|10751.8|10747.8|10756.8|10752.8|10750.3|10746.3|45
1647850870000|2022-03-21 08:21:10|10752.8|10748.8|10755.3|10751.3|10755.8|10751.8|10752.8|10748.8|3
1647850880000|2022-03-21 08:21:20|10754.8|10750.8|10752.3|10748.3|10756.3|10752.3|10751.3|10747.3|20
1647850890000|2022-03-21 08:21:30|10754.3|10750.3|10753.3|10749.3|10754.3|10750.3|10751.8|10746.3|24
1647850900000|2022-03-21 08:21:40|10753.8|10749.8|10757.3|10753.3|10759.3|10755.3|10753.8|10749.8|16
1647850910000|2022-03-21 08:21:50|10758.3|10754.3|10755.3|10751.3|10758.3|10754.3|10755.3|10751.3|11
1647850920000|2022-03-21 08:22:00|10755.8|10751.8|10757.3|10753.3|10757.3|10753.3|10755.8|10751.8|2
1647850930000|2022-03-21 08:22:10|10758.3|10754.3|10757.3|10753.3|10759.8|10755.8|10754.8|10750.8|34
1647850940000|2022-03-21 08:22:20|10758.3|10754.3|10758.3|10754.3|10759.3|10755.3|10755.8|10751.8|13
1647850950000|2022-03-21 08:22:30|10759.8|10755.8|10758.3|10754.3|10760.8|10756.8|10757.8|10753.8|41
1647850960000|2022-03-21 08:22:40|10757.8|10753.8|10756.3|10752.3|10762.3|10758.3|10754.3|10750.3|54
1647850970000|2022-03-21 08:22:50|10755.3|10751.3|10756.8|10752.8|10756.8|10752.8|10754.8|10750.8|3
1647850980000|2022-03-21 08:23:00|10757.8|10753.8|10754.3|10750.3|10757.8|10753.8|10753.3|10749.3|12
1647850990000|2022-03-21 08:23:10|10754.8|10750.8|10756.3|10752.3|10756.3|10752.3|10754.3|10750.3|38
1647851000000|2022-03-21 08:23:20|10756.8|10752.8|10755.8|10751.8|10756.8|10752.8|10754.3|10750.3|9
1647851010000|2022-03-21 08:23:30|10754.8|10750.8|10758.3|10754.3|10759.3|10755.3|10753.8|10749.8|40
1647851020000|2022-03-21 08:23:40|10759.3|10755.3|10766.8|10762.8|10769.3|10764.8|10759.3|10755.3|141
1647851030000|2022-03-21 08:23:50|10767.3|10763.3|10767.3|10763.3|10769.3|10765.3|10764.3|10760.3|11
1647851040000|2022-03-21 08:24:00|10768.3|10764.3|10769.3|10765.3|10771.3|10767.3|10767.8|10763.8|19
1647851050000|2022-03-21 08:24:10|10769.8|10765.8|10770.3|10766.3|10770.3|10766.3|10769.8|10765.8|5
1647851060000|2022-03-21 08:24:20|10771.3|10767.3|10771.3|10767.3|10772.3|10768.3|10768.3|10764.3|31
1647851070000|2022-03-21 08:24:30|10772.3|10768.3|10772.3|10768.3|10772.8|10768.8|10769.3|10765.3|24
1647851080000|2022-03-21 08:24:40|10773.3|10769.3|10774.8|10770.8|10775.3|10771.3|10772.8|10768.8|60
1647851090000|2022-03-21 08:24:50|10775.8|10771.8|10774.8|10770.8|10775.8|10771.8|10772.8|10768.8|19
1647851100000|2022-03-21 08:25:00|10775.3|10771.3|10773.3|10769.3|10776.3|10772.3|10773.3|10769.3|25
1647851110000|2022-03-21 08:25:10|10774.3|10770.3|10767.3|10763.3|10775.7|10771.7|10767.3|10763.3|31
1647851120000|2022-03-21 08:25:20|10767.8|10763.8|10767.8|10763.8|10768.3|10764.3|10767.8|10763.8|11
1647851130000|2022-03-21 08:25:30|10767.3|10763.3|10766.3|10762.3|10767.8|10763.8|10766.3|10762.3|16
1647851140000|2022-03-21 08:25:40|10769.7|10761.7|10769.3|10765.3|10770.8|10766.8|10767.3|10761.7|25
1647851150000|2022-03-21 08:25:50|10767.3|10763.3|10766.3|10762.3|10767.3|10763.3|10765.3|10761.3|13
1647851160000|2022-03-21 08:26:00|10769.3|10761.3|10766.8|10762.8|10769.3|10765.3|10766.3|10761.3|21
1647851170000|2022-03-21 08:26:10|10767.3|10763.3|10763.8|10759.8|10767.3|10763.3|10763.8|10759.8|12
1647851180000|2022-03-21 08:26:20|10763.3|10759.3|10758.8|10754.8|10763.8|10759.8|10757.8|10753.8|37
1647851190000|2022-03-21 08:26:30|10759.2|10755.2|10761.3|10757.3|10763.3|10759.3|10757.3|10753.3|12
1647851200000|2022-03-21 08:26:40|10761.7|10757.7|10761.3|10757.3|10766.2|10759.8|10759.3|10755.3|10
1647851210000|2022-03-21 08:26:50|10760.8|10756.8|10748.3|10744.3|10763.7|10759.7|10748.3|10744.3|52
1647851220000|2022-03-21 08:27:00|10748.2|10744.2|10747.3|10743.3|10748.2|10744.2|10743.3|10739.3|33
1647851230000|2022-03-21 08:27:10|10747.8|10743.8|10742.8|10738.8|10747.8|10743.8|10740.8|10736.8|36
1647851240000|2022-03-21 08:27:20|10741.7|10737.7|10737.7|10733.7|10742.2|10737.8|10737.7|10733.7|40
1647851250000|2022-03-21 08:27:30|10737.3|10733.3|10736.3|10732.3|10741.8|10737.8|10734.3|10729.3|50
1647851260000|2022-03-21 08:27:40|10735.8|10731.8|10734.8|10730.8|10735.8|10731.8|10728.3|10724.3|73
1647851270000|2022-03-21 08:27:50|10736.2|10732.2|10731.3|10727.3|10736.3|10732.3|10731.3|10727.3|22
1647851280000|2022-03-21 08:28:00|10730.8|10726.8|10728.2|10724.2|10733.2|10729.2|10727.7|10723.7|36
1647851290000|2022-03-21 08:28:10|10727.8|10723.8|10734.3|10730.3|10735.3|10730.8|10727.8|10723.8|68
1647851300000|2022-03-21 08:28:20|10735.3|10727.3|10734.7|10730.7|10741.2|10737.2|10732.3|10727.3|97
1647851310000|2022-03-21 08:28:30|10735.3|10731.3|10734.2|10730.2|10740.2|10735.7|10733.7|10729.7|35
1647851320000|2022-03-21 08:28:40|10733.7|10729.7|10737.2|10733.2|10740.7|10736.7|10733.2|10729.2|31
1647851330000|2022-03-21 08:28:50|10736.7|10732.7|10743.7|10739.7|10743.7|10739.7|10734.2|10730.2|24
1647851340000|2022-03-21 08:29:00|10745.2|10741.2|10747.7|10743.7|10747.7|10743.7|10740.7|10736.7|50
1647851350000|2022-03-21 08:29:10|10746.8|10742.8|10745.2|10741.2|10748.2|10744.2|10742.7|10737.2|43
1647851360000|2022-03-21 08:29:20|10745.7|10741.7|10749.2|10745.2|10751.2|10747.2|10744.2|10740.2|42
1647851370000|2022-03-21 08:29:30|10748.2|10744.2|10745.7|10741.7|10751.7|10747.7|10745.7|10741.7|32
1647851380000|2022-03-21 08:29:40|10746.2|10742.2|10739.7|10735.7|10750.2|10744.7|10738.7|10734.7|49
1647851390000|2022-03-21 08:29:50|10738.7|10734.7|10738.2|10734.2|10739.2|10735.2|10734.7|10730.7|50
1647851400000|2022-03-21 08:30:00|10736.7|10732.7|10739.2|10735.2|10741.2|10737.2|10733.7|10729.7|51
1647851410000|2022-03-21 08:30:10|10738.7|10734.7|10731.2|10727.2|10739.3|10735.2|10730.2|10726.2|72
1647851420000|2022-03-21 08:30:20|10730.7|10726.7|10723.8|10719.8|10731.2|10727.2|10719.3|10715.2|84
1647851430000|2022-03-21 08:30:30|10723.7|10719.7|10722.3|10718.3|10725.8|10721.8|10720.8|10716.8|28
1647851440000|2022-03-21 08:30:40|10722.8|10718.8|10718.2|10714.2|10722.8|10718.8|10715.2|10711.2|46
1647851450000|2022-03-21 08:30:50|10717.7|10713.7|10722.7|10718.7|10723.2|10719.2|10714.7|10710.2|49
1647851460000|2022-03-21 08:31:00|10723.2|10719.2|10722.7|10718.7|10724.2|10720.2|10720.2|10716.2|13
1647851470000|2022-03-21 08:31:10|10723.2|10719.2|10726.7|10722.7|10726.7|10722.7|10722.2|10716.3|21
1647851480000|2022-03-21 08:31:20|10727.2|10723.2|10727.2|10723.2|10728.7|10724.7|10724.2|10720.2|19
1647851490000|2022-03-21 08:31:30|10728.2|10724.2|10725.7|10721.7|10728.2|10724.2|10724.7|10720.7|15
1647851500000|2022-03-21 08:31:40|10727.2|10723.2|10721.2|10717.2|10729.2|10725.2|10720.2|10716.2|12
1647851510000|2022-03-21 08:31:50|10720.2|10716.2|10722.7|10718.7|10723.2|10719.2|10716.7|10712.7|17
1647851520000|2022-03-21 08:32:00|10721.7|10717.7|10718.7|10714.7|10722.3|10718.3|10716.2|10712.2|19
1647851530000|2022-03-21 08:32:10|10719.7|10715.7|10713.2|10709.2|10720.2|10715.7|10712.7|10708.7|37
1647851540000|2022-03-21 08:32:20|10714.7|10710.7|10715.2|10711.2|10716.2|10711.2|10713.2|10708.2|8
1647851550000|2022-03-21 08:32:30|10717.7|10713.7|10718.2|10714.2|10719.2|10715.2|10712.2|10708.2|65
1647851560000|2022-03-21 08:32:40|10717.7|10713.7|10714.7|10710.7|10718.3|10714.2|10714.7|10710.3|17
1647851570000|2022-03-21 08:32:50|10714.2|10710.2|10715.7|10711.7|10716.2|10712.2|10714.2|10710.2|10
1647851580000|2022-03-21 08:33:00|10715.2|10711.2|10715.7|10711.7|10718.2|10713.7|10714.2|10709.2|14
1647851590000|2022-03-21 08:33:10|10715.2|10711.2|10713.7|10709.7|10715.2|10711.2|10711.7|10707.7|16
1647851600000|2022-03-21 08:33:20|10714.2|10710.2|10711.7|10707.7|10715.7|10711.7|10710.2|10706.2|24
1647851610000|2022-03-21 08:33:30|10712.7|10708.7|10717.2|10713.2|10722.2|10716.7|10712.7|10708.2|97
1647851620000|2022-03-21 08:33:40|10717.7|10713.7|10718.7|10714.7|10721.2|10715.7|10716.7|10712.7|1
1647851630000|2022-03-21 08:33:50|10717.7|10713.7|10713.7|10709.7|10718.7|10714.7|10713.7|10709.7|20
1647851640000|2022-03-21 08:34:00|10717.2|10713.2|10714.7|10710.7|10717.7|10713.7|10714.7|10710.7|14
1647851650000|2022-03-21 08:34:10|10715.2|10711.2|10716.7|10712.7|10717.7|10713.7|10715.2|10711.2|3
1647851660000|2022-03-21 08:34:20|10716.2|10712.2|10722.7|10718.7|10723.2|10719.2|10716.2|10712.2|18
1647851670000|2022-03-21 08:34:30|10725.2|10717.2|10723.7|10719.7|10726.2|10722.2|10722.7|10717.2|21
1647851680000|2022-03-21 08:34:40|10723.2|10719.2|10731.7|10727.7|10732.2|10728.2|10723.2|10719.2|31
1647851690000|2022-03-21 08:34:50|10732.2|10728.2|10733.2|10729.2|10734.2|10730.2|10731.7|10727.7|7
1647851700000|2022-03-21 08:35:00|10734.2|10730.2|10738.2|10734.2|10743.2|10738.7|10734.2|10730.2|59
1647851710000|2022-03-21 08:35:10|10739.7|10735.7|10736.7|10732.7|10739.7|10735.7|10731.2|10727.2|37
1647851720000|2022-03-21 08:35:20|10736.2|10732.2|10724.2|10720.2|10736.2|10732.2|10722.2|10718.2|19
1647851730000|2022-03-21 08:35:30|10724.7|10720.7|10722.2|10718.2|10725.7|10721.7|10719.7|10715.7|16
1647851740000|2022-03-21 08:35:40|10721.7|10717.7|10720.7|10716.7|10723.2|10719.2|10719.2|10715.2|17
1647851750000|2022-03-21 08:35:50|10720.2|10716.2|10720.7|10716.7|10724.7|10720.7|10718.7|10714.7|16
1647851760000|2022-03-21 08:36:00|10720.2|10716.2|10720.7|10716.7|10720.7|10716.7|10720.2|10716.2|2
1647851770000|2022-03-21 08:36:10|10720.2|10716.2|10720.2|10716.2|10720.2|10716.2|10720.2|10716.2|0
1647851780000|2022-03-21 08:36:20|10722.2|10718.2|10724.2|10720.2|10724.7|10720.7|10719.7|10715.7|20
1647851790000|2022-03-21 08:36:30|10723.7|10719.7|10723.2|10719.2|10724.7|10720.7|10722.7|10718.7|15
1647851800000|2022-03-21 08:36:40|10723.7|10719.7|10724.7|10720.7|10726.7|10722.7|10723.2|10719.2|15
1647851810000|2022-03-21 08:36:50|10724.2|10720.2|10724.2|10720.2|10725.7|10721.7|10723.7|10719.7|3
1647851820000|2022-03-21 08:37:00|10723.7|10719.7|10728.7|10724.7|10729.2|10725.2|10723.7|10719.7|14
1647851830000|2022-03-21 08:37:10|10728.2|10724.2|10722.2|10718.2|10728.2|10724.2|10722.2|10718.2|22
1647851840000|2022-03-21 08:37:20|10721.2|10717.2|10717.2|10713.2|10722.2|10718.2|10716.7|10712.7|14
1647851850000|2022-03-21 08:37:30|10716.7|10712.7|10719.2|10715.2|10721.2|10717.2|10713.7|10709.7|80
1647851860000|2022-03-21 08:37:40|10718.7|10714.7|10721.2|10717.2|10721.2|10717.2|10718.2|10714.2|4
1647851870000|2022-03-21 08:37:50|10720.7|10716.7|10731.2|10727.2|10732.2|10728.2|10720.7|10716.7|20
1647851880000|2022-03-21 08:38:00|10729.7|10725.7|10721.7|10717.7|10731.2|10726.7|10721.7|10717.7|18
1647851890000|2022-03-21 08:38:10|10720.7|10716.7|10722.2|10718.2|10725.2|10719.7|10717.2|10713.2|17
1647851900000|2022-03-21 08:38:20|10722.7|10718.7|10722.2|10718.2|10723.7|10719.7|10721.2|10717.2|10
1647851910000|2022-03-21 08:38:30|10723.2|10719.2|10726.7|10722.7|10728.2|10723.2|10723.2|10719.2|13
1647851920000|2022-03-21 08:38:40|10726.2|10722.2|10728.7|10724.7|10728.7|10724.7|10724.7|10719.2|16
1647851930000|2022-03-21 08:38:50|10730.2|10726.2|10728.2|10724.2|10731.2|10727.2|10728.2|10724.2|3
1647851940000|2022-03-21 08:39:00|10728.7|10724.7|10723.7|10719.7|10728.7|10724.7|10722.7|10718.7|22
1647851950000|2022-03-21 08:39:10|10722.2|10718.2|10727.7|10723.7|10732.7|10728.7|10719.7|10715.7|119
1647851960000|2022-03-21 08:39:20|10728.7|10724.7|10736.7|10732.7|10739.7|10735.7|10728.7|10723.2|56
1647851970000|2022-03-21 08:39:30|10736.2|10732.2|10733.7|10729.7|10736.2|10732.2|10728.2|10723.2|25
1647851980000|2022-03-21 08:39:40|10735.7|10731.7|10740.2|10736.2|10743.2|10737.7|10735.7|10731.7|42
1647851990000|2022-03-21 08:39:50|10744.2|10738.2|10742.2|10738.2|10750.7|10746.7|10742.2|10738.2|90
1647852000000|2022-03-21 08:40:00|10742.7|10738.7|10745.1|10741.1|10748.2|10742.7|10742.2|10737.2|16
1647852010000|2022-03-21 08:40:10|10744.7|10740.7|10751.2|10747.2|10751.7|10747.7|10742.2|10738.2|27
1647852020000|2022-03-21 08:40:20|10753.2|10749.2|10754.2|10750.2|10755.7|10751.7|10751.7|10747.7|55
1647852030000|2022-03-21 08:40:30|10753.7|10749.7|10756.2|10752.2|10757.2|10753.2|10750.7|10746.7|32
1647852040000|2022-03-21 08:40:40|10756.1|10752.1|10754.7|10750.7|10757.1|10753.1|10752.7|10748.7|17
1647852050000|2022-03-21 08:40:50|10755.1|10751.1|10750.7|10746.7|10757.7|10753.7|10748.7|10744.7|77
1647852060000|2022-03-21 08:41:00|10751.7|10747.7|10764.2|10760.2|10765.2|10761.2|10751.7|10747.7|88
1647852070000|2022-03-21 08:41:10|10764.6|10760.6|10765.7|10761.7|10767.1|10763.1|10760.7|10756.7|32
1647852080000|2022-03-21 08:41:20|10768.1|10764.1|10769.7|10765.7|10769.7|10765.7|10766.7|10762.7|46
1647852090000|2022-03-21 08:41:30|10768.2|10764.2|10773.2|10769.2|10773.2|10769.2|10767.2|10763.2|49
1647852100000|2022-03-21 08:41:40|10772.7|10768.7|10772.2|10768.2|10774.6|10770.6|10770.2|10766.2|24
1647852110000|2022-03-21 08:41:50|10771.2|10767.2|10763.7|10759.7|10771.2|10767.2|10761.7|10757.7|43
1647852120000|2022-03-21 08:42:00|10764.7|10760.7|10760.7|10756.7|10764.7|10760.7|10760.2|10756.2|26
1647852130000|2022-03-21 08:42:10|10760.1|10756.1|10757.2|10753.2|10760.1|10756.1|10753.7|10749.7|33
1647852140000|2022-03-21 08:42:20|10757.7|10753.7|10767.2|10763.2|10767.2|10763.2|10757.7|10753.7|19
1647852150000|2022-03-21 08:42:30|10766.7|10762.7|10764.7|10760.7|10769.1|10765.1|10764.7|10759.2|16
1647852160000|2022-03-21 08:42:40|10765.2|10761.2|10769.2|10761.2|10770.2|10766.2|10764.2|10759.1|36
1647852170000|2022-03-21 08:42:50|10768.7|10764.7|10774.7|10770.7|10775.7|10771.7|10766.7|10762.7|60
1647852180000|2022-03-21 08:43:00|10774.2|10770.2|10774.2|10770.2|10775.6|10771.6|10769.6|10765.2|34
1647852190000|2022-03-21 08:43:10|10773.7|10769.7|10772.2|10768.2|10774.1|10770.1|10771.2|10767.2|20
1647852200000|2022-03-21 08:43:20|10773.2|10769.2|10769.2|10765.2|10774.2|10769.2|10768.2|10764.2|23
1647852210000|2022-03-21 08:43:30|10769.7|10765.7|10771.7|10767.7|10771.7|10767.7|10769.7|10765.7|3
1647852220000|2022-03-21 08:43:40|10770.7|10766.7|10765.2|10761.2|10770.7|10766.7|10762.6|10756.3|40
1647852230000|2022-03-21 08:43:50|10764.2|10760.2|10752.2|10748.2|10764.2|10760.2|10752.2|10748.2|29
1647852240000|2022-03-21 08:44:00|10752.7|10748.7|10756.7|10752.7|10756.7|10752.7|10751.7|10746.2|16
1647852250000|2022-03-21 08:44:10|10756.2|10752.2|10760.7|10756.7|10763.2|10758.7|10756.2|10752.2|13
1647852260000|2022-03-21 08:44:20|10761.2|10757.2|10757.7|10753.7|10761.7|10757.7|10757.7|10753.7|2
1647852270000|2022-03-21 08:44:30|10756.2|10752.2|10753.6|10749.6|10756.6|10752.6|10753.2|10749.2|9
1647852280000|2022-03-21 08:44:40|10753.2|10749.2|10757.2|10753.2|10757.7|10753.7|10752.7|10747.2|12
1647852290000|2022-03-21 08:44:50|10756.7|10752.7|10748.2|10744.2|10756.7|10752.7|10747.7|10743.7|24
1647852300000|2022-03-21 08:45:00|10749.1|10745.1|10749.2|10745.2|10750.7|10746.7|10747.7|10743.7|17
1647852310000|2022-03-21 08:45:10|10750.2|10746.2|10752.2|10748.2|10754.2|10750.2|10749.7|10745.7|13
1647852320000|2022-03-21 08:45:20|10752.7|10748.7|10757.2|10753.2|10757.7|10753.7|10752.7|10748.7|17
1647852330000|2022-03-21 08:45:30|10756.7|10752.7|10755.7|10751.7|10757.2|10753.2|10755.7|10751.7|11
1647852340000|2022-03-21 08:45:40|10756.2|10752.2|10755.2|10751.2|10756.2|10752.2|10755.2|10751.2|6
1647852350000|2022-03-21 08:45:50|10755.7|10751.7|10753.6|10749.6|10755.7|10751.7|10753.6|10749.6|3
1647852360000|2022-03-21 08:46:00|10754.6|10750.6|10755.6|10751.6|10755.7|10751.7|10753.6|10749.6|8
1647852370000|2022-03-21 08:46:10|10756.2|10752.2|10757.7|10753.7|10759.1|10755.1|10755.7|10751.7|19
1647852380000|2022-03-21 08:46:20|10757.2|10753.2|10760.7|10756.7|10760.7|10756.7|10757.1|10753.1|15
1647852390000|2022-03-21 08:46:30|10761.1|10757.1|10759.6|10755.6|10761.7|10757.7|10757.2|10752.1|22
1647852400000|2022-03-21 08:46:40|10759.1|10755.1|10759.1|10755.1|10759.1|10755.1|10759.1|10755.1|1
1647852410000|2022-03-21 08:46:50|10758.7|10754.7|10752.1|10748.1|10758.7|10754.7|10752.1|10748.1|17
1647852420000|2022-03-21 08:47:00|10755.6|10751.6|10758.1|10754.1|10758.1|10754.1|10755.6|10751.6|13
1647852430000|2022-03-21 08:47:10|10761.1|10757.1|10762.1|10758.1|10762.1|10758.1|10760.6|10756.6|17
1647852440000|2022-03-21 08:47:20|10761.6|10757.6|10764.1|10760.1|10765.6|10761.6|10761.6|10757.6|29
1647852450000|2022-03-21 08:47:30|10763.6|10759.6|10767.1|10763.1|10767.6|10763.6|10763.6|10759.6|23
1647852460000|2022-03-21 08:47:40|10768.1|10764.1|10768.6|10764.6|10769.1|10765.1|10767.1|10763.1|12
1647852470000|2022-03-21 08:47:50|10768.1|10764.1|10765.1|10761.1|10768.1|10764.1|10765.1|10761.1|16
1647852480000|2022-03-21 08:48:00|10765.6|10761.6|10764.1|10760.1|10765.6|10761.6|10763.1|10759.1|10
1647852490000|2022-03-21 08:48:10|10764.6|10760.6|10761.6|10757.6|10764.6|10760.6|10760.1|10756.1|10
1647852500000|2022-03-21 08:48:20|10761.1|10757.1|10761.6|10757.6|10762.1|10758.1|10761.1|10757.1|3
1647852510000|2022-03-21 08:48:30|10761.1|10757.1|10760.1|10756.1|10761.6|10757.6|10759.6|10755.6|4
1647852520000|2022-03-21 08:48:40|10758.1|10754.1|10757.6|10753.6|10758.1|10754.1|10757.1|10753.1|1
1647852530000|2022-03-21 08:48:50|10758.1|10754.1|10756.1|10752.1|10761.6|10757.6|10756.1|10752.1|25
1647852540000|2022-03-21 08:49:00|10756.6|10752.6|10757.6|10753.6|10757.6|10753.6|10756.1|10752.1|3
1647852550000|2022-03-21 08:49:10|10757.1|10753.1|10757.6|10753.6|10759.6|10755.6|10757.1|10753.1|5
1647852560000|2022-03-21 08:49:20|10756.1|10752.1|10757.6|10753.6|10758.6|10754.6|10756.1|10752.1|9
1647852570000|2022-03-21 08:49:30|10758.6|10754.6|10756.6|10752.6|10758.6|10754.6|10755.6|10751.6|15
1647852580000|2022-03-21 08:49:40|10757.1|10753.1|10755.6|10751.6|10757.1|10753.1|10755.1|10751.1|2
1647852590000|2022-03-21 08:49:50|10755.1|10751.1|10751.6|10747.6|10755.6|10751.6|10751.6|10746.1|19
1647852600000|2022-03-21 08:50:00|10752.6|10748.6|10757.1|10753.1|10757.1|10753.1|10750.1|10746.1|24
1647852610000|2022-03-21 08:50:10|10758.1|10754.1|10757.1|10753.1|10759.1|10755.1|10757.1|10753.1|14
1647852620000|2022-03-21 08:50:20|10757.6|10753.6|10761.6|10757.6|10761.6|10757.6|10757.6|10753.6|17
1647852630000|2022-03-21 08:50:30|10762.1|10758.1|10765.1|10761.1|10765.1|10761.1|10762.1|10758.1|17
1647852640000|2022-03-21 08:50:40|10766.1|10762.1|10770.6|10766.6|10775.1|10769.1|10766.1|10762.1|36
1647852650000|2022-03-21 08:50:50|10770.1|10766.1|10771.6|10767.6|10772.6|10768.6|10770.1|10766.1|15
1647852660000|2022-03-21 08:51:00|10771.1|10767.1|10773.6|10769.6|10774.1|10770.1|10767.6|10763.6|45
1647852670000|2022-03-21 08:51:10|10774.6|10770.6|10775.1|10771.1|10778.1|10773.6|10773.6|10768.1|65
1647852680000|2022-03-21 08:51:20|10775.6|10771.6|10775.6|10771.6|10777.1|10773.1|10774.6|10770.6|23
1647852690000|2022-03-21 08:51:30|10776.1|10772.1|10774.6|10770.6|10777.6|10773.6|10773.6|10769.6|14
1647852700000|2022-03-21 08:51:40|10774.1|10770.1|10774.1|10770.1|10775.6|10771.6|10773.6|10769.6|11
1647852710000|2022-03-21 08:51:50|10775.1|10771.1|10776.1|10772.1|10777.1|10773.1|10775.1|10771.1|7
1647852720000|2022-03-21 08:52:00|10774.6|10770.6|10773.6|10769.6|10774.6|10770.6|10772.6|10768.6|12
1647852730000|2022-03-21 08:52:10|10773.1|10769.1|10765.6|10761.6|10773.1|10769.1|10764.1|10759.1|22
1647852740000|2022-03-21 08:52:20|10765.1|10761.1|10766.1|10762.1|10767.1|10763.1|10763.6|10759.6|16
1647852750000|2022-03-21 08:52:30|10766.6|10762.6|10765.6|10761.6|10766.6|10762.6|10765.6|10761.6|3
1647852760000|2022-03-21 08:52:40|10767.1|10763.1|10767.1|10763.1|10767.1|10763.1|10766.6|10762.6|7
1647852770000|2022-03-21 08:52:50|10768.1|10764.1|10769.6|10765.6|10770.1|10766.1|10767.6|10763.6|12
1647852780000|2022-03-21 08:53:00|10769.1|10765.1|10776.1|10772.1|10776.1|10772.1|10768.6|10764.6|61
1647852790000|2022-03-21 08:53:10|10777.1|10773.1|10775.6|10771.6|10778|10774|10775.6|10771.6|22
1647852800000|2022-03-21 08:53:20|10772.6|10768.6|10774.1|10770.1|10775.1|10771.1|10771.1|10767.1|15
1647852810000|2022-03-21 08:53:30|10775.1|10771.1|10773.6|10769.6|10775.1|10771.1|10772.1|10768.1|16
1647852820000|2022-03-21 08:53:40|10774.1|10770.1|10767.6|10763.6|10774.6|10770.6|10766.6|10762.6|34
1647852830000|2022-03-21 08:53:50|10766.6|10762.6|10767.1|10763.1|10768.1|10764.1|10764.6|10760.6|15
1647852840000|2022-03-21 08:54:00|10766.6|10762.6|10766.6|10762.6|10768.1|10764.1|10766.6|10762.6|8
1647852850000|2022-03-21 08:54:10|10768.1|10764.1|10766.6|10762.6|10768.1|10764.1|10764.6|10759.1|10
1647852860000|2022-03-21 08:54:20|10767.6|10763.6|10768.1|10764.1|10770.6|10766.6|10767.6|10763.6|24
1647852870000|2022-03-21 08:54:30|10767.1|10763.1|10767.6|10763.6|10768.1|10764.1|10767.1|10763.1|6
1647852880000|2022-03-21 08:54:40|10768.6|10764.6|10765.6|10761.6|10768.6|10764.6|10765.6|10761.6|4
1647852890000|2022-03-21 08:54:50|10765.1|10761.1|10760.6|10756.6|10765.1|10761.1|10759.1|10755.1|16
1647852900000|2022-03-21 08:55:00|10760.1|10756.1|10763.1|10759.1|10764.1|10760.1|10760.1|10756.1|14
1647852910000|2022-03-21 08:55:10|10762.6|10758.6|10762.6|10758.6|10763.6|10759.6|10762.6|10758.6|7
1647852920000|2022-03-21 08:55:20|10762.1|10758.1|10761.1|10757.1|10763.1|10759.1|10760.1|10756.1|8
1647852930000|2022-03-21 08:55:30|10761.6|10757.6|10758.6|10754.6|10761.6|10757.6|10758.6|10754.6|7
1647852940000|2022-03-21 08:55:40|10758.1|10754.1|10756.6|10752.6|10758.6|10754.6|10756.6|10752.6|9
1647852950000|2022-03-21 08:55:50|10758.1|10754.1|10759.1|10755.1|10759.1|10755.1|10757.6|10753.6|13
1647852960000|2022-03-21 08:56:00|10759.6|10755.6|10757.1|10753.1|10760.1|10756.1|10756.1|10752.1|17
1647852970000|2022-03-21 08:56:10|10756.6|10752.6|10756.6|10752.6|10758.1|10754.1|10755.1|10751.1|21
1647852980000|2022-03-21 08:56:20|10756.1|10752.1|10756.6|10752.6|10759.1|10755.1|10755.1|10751.1|42
1647852990000|2022-03-21 08:56:30|10755.6|10751.6|10755.6|10751.6|10755.6|10751.6|10755.1|10751.1|9
1647853000000|2022-03-21 08:56:40|10756.1|10752.1|10755.1|10751.1|10756.1|10752.1|10755.1|10751.1|10
1647853010000|2022-03-21 08:56:50|10757|10753|10763.1|10759.1|10764.1|10760.1|10757|10753|29
1647853020000|2022-03-21 08:57:00|10764|10760|10761.6|10757.6|10765|10761|10760.1|10756.1|18
1647853030000|2022-03-21 08:57:10|10763.1|10759.1|10766.1|10762.1|10767.1|10763.1|10763.1|10759.1|16
1647853040000|2022-03-21 08:57:20|10766.6|10762.6|10767|10763|10768.5|10764.5|10765.6|10761.6|14
1647853050000|2022-03-21 08:57:30|10767.5|10763.5|10767.5|10763.5|10767.5|10763.5|10767.5|10763.5|2
1647853060000|2022-03-21 08:57:40|10768|10764|10768.5|10764.5|10769|10765|10768|10764|2
1647853070000|2022-03-21 08:57:50|10768|10764|10769.5|10765.5|10769.5|10765.5|10768|10764|5
1647853080000|2022-03-21 08:58:00|10770.5|10766.5|10770|10766|10770.5|10766.5|10770|10766|3
1647853090000|2022-03-21 08:58:10|10771|10767|10771|10767|10773.5|10769.5|10771|10767|35
1647853100000|2022-03-21 08:58:20|10770|10766|10767.1|10763.1|10771.6|10767.6|10767.1|10763.1|9
1647853110000|2022-03-21 08:58:30|10767.6|10763.6|10771|10767|10772.1|10768.1|10767.6|10763|16
1647853120000|2022-03-21 08:58:40|10770.5|10766.5|10767|10763|10770.5|10766.5|10767|10763|4
1647853130000|2022-03-21 08:58:50|10766.6|10762.6|10772.5|10768.5|10772.5|10768.5|10766.6|10762.6|22
1647853140000|2022-03-21 08:59:00|10772|10768|10769|10765|10772|10768|10767.1|10763.1|13
1647853150000|2022-03-21 08:59:10|10769.5|10765.5|10769|10765|10769.5|10765.5|10766.1|10762.1|17
1647853160000|2022-03-21 08:59:20|10768.6|10764.6|10777|10773|10778|10774|10768.6|10764.6|39
1647853170000|2022-03-21 08:59:30|10776.5|10772.5|10785|10781|10785.5|10781.5|10776|10772|76
1647853180000|2022-03-21 08:59:40|10786|10782|10784|10780|10787|10783|10783|10779|30
1647853190000|2022-03-21 08:59:50|10784.5|10780.5|10785.5|10781.5|10791|10787|10784.5|10780.5|40
1647853200000|2022-03-21 09:00:00|10787.5|10783.5|10786.5|10782.5|10791|10787|10782|10778|73
1647853210000|2022-03-21 09:00:10|10786|10782|10784|10780|10786|10782|10781|10777|19
1647853220000|2022-03-21 09:00:20|10784.5|10780.5|10782.5|10778.5|10788|10784|10782|10778|23
1647853230000|2022-03-21 09:00:30|10783.5|10779.5|10782.5|10778.5|10786|10782|10781|10777|20
1647853240000|2022-03-21 09:00:40|10783|10779|10782.5|10778.5|10783|10779|10781.5|10777.5|8
1647853250000|2022-03-21 09:00:50|10782|10778|10782|10778|10782.5|10778.5|10781|10777|11
1647853260000|2022-03-21 09:01:00|10781.5|10777.5|10786|10782|10787|10783|10781.5|10777.5|23
1647853270000|2022-03-21 09:01:10|10784|10780|10785.5|10781.5|10786|10782|10781|10777|11
1647853280000|2022-03-21 09:01:20|10784|10780|10788.5|10784.5|10790.5|10786.5|10784|10780|24
1647853290000|2022-03-21 09:01:30|10789|10785|10787.5|10783.5|10789.5|10785.5|10786.5|10782.5|10
1647853300000|2022-03-21 09:01:40|10788|10784|10787.5|10783.5|10788.5|10784.5|10786.5|10782.5|15
1647853310000|2022-03-21 09:01:50|10789|10785|10786.5|10782.5|10789|10785|10785.5|10781.5|11
1647853320000|2022-03-21 09:02:00|10786|10782|10787.5|10783.5|10792|10788|10785.5|10781.5|47
1647853330000|2022-03-21 09:02:10|10787|10783|10795|10791|10795|10791|10785|10781|50
1647853340000|2022-03-21 09:02:20|10796|10792|10806|10802|10806.5|10802.5|10796|10792|222
1647853350000|2022-03-21 09:02:30|10807|10803|10809|10805|10813|10809|10806.5|10802.5|111
1647853360000|2022-03-21 09:02:40|10807.5|10803.5|10808|10804|10811|10807|10805.5|10801.5|65
1647853370000|2022-03-21 09:02:50|10810.5|10806.5|10812.5|10808.5|10812.5|10808.5|10808.5|10804.5|26
1647853380000|2022-03-21 09:03:00|10813|10809|10812.5|10808.5|10814|10810|10811.5|10807.5|23
1647853390000|2022-03-21 09:03:10|10811|10807|10807|10803|10812|10808|10807|10803|10
1647853400000|2022-03-21 09:03:20|10806.5|10802.5|10804|10800|10807.5|10803.5|10804|10800|27
1647853410000|2022-03-21 09:03:30|10805.5|10801.5|10807.5|10803.5|10807.5|10803.5|10805.5|10801.5|10
1647853420000|2022-03-21 09:03:40|10806.5|10802.5|10805|10801|10806.5|10802.5|10801.5|10797.5|26
1647853430000|2022-03-21 09:03:50|10805.5|10801.5|10803|10799|10806|10802|10799.5|10795.5|27
1647853440000|2022-03-21 09:04:00|10802.5|10798.5|10800|10796|10804|10800|10800|10796|10
1647853450000|2022-03-21 09:04:10|10800.5|10796.5|10795.5|10791.5|10800.5|10796.5|10795.5|10791.5|33
1647853460000|2022-03-21 09:04:20|10796|10792|10796|10792|10796|10792|10791|10787|38
1647853470000|2022-03-21 09:04:30|10797.5|10793.5|10788.5|10784.5|10797.5|10793.5|10788|10784|30
1647853480000|2022-03-21 09:04:40|10789.5|10785.5|10788|10784|10791|10787|10786|10782|28
1647853490000|2022-03-21 09:04:50|10787.5|10783.5|10783|10779|10788|10784|10783|10779|23
1647853500000|2022-03-21 09:05:00|10783.5|10779.5|10811.5|10807.5|10811.5|10807.5|10783.5|10779.5|269
1647853510000|2022-03-21 09:05:10|10813.9|10809.9|10803|10799|10817|10812.5|10797.5|10793.5|131
1647853520000|2022-03-21 09:05:20|10803.5|10799.5|10798.5|10794.5|10809.5|10805.5|10798.5|10792|17
1647853530000|2022-03-21 09:05:30|10801.4|10797.4|10802.5|10798.5|10808|10803|10801.4|10797.4|49
1647853540000|2022-03-21 09:05:40|10801.5|10797.5|10796.5|10792.5|10803|10798.5|10796.5|10792.5|10
1647853550000|2022-03-21 09:05:50|10795.5|10791.5|10797.5|10793.5|10797.5|10793.5|10793.5|10788|22
1647853560000|2022-03-21 09:06:00|10799|10795|10801|10797|10802|10797|10795.5|10791.5|29
1647853570000|2022-03-21 09:06:10|10802.5|10798.5|10803.5|10799.5|10806.5|10802.5|10802|10796|17
1647853580000|2022-03-21 09:06:20|10803.4|10799.4|10800.5|10796.5|10805|10799.5|10799|10795|18
1647853590000|2022-03-21 09:06:30|10801|10797|10801.5|10797.5|10801.5|10797.5|10801|10797|2
1647853600000|2022-03-21 09:06:40|10801.4|10797.4|10799.5|10795.5|10803|10797.4|10795|10790|24
1647853610000|2022-03-21 09:06:50|10798.5|10794.5|10799.5|10795.5|10800.4|10796.4|10796|10792|9
1647853620000|2022-03-21 09:07:00|10795|10791|10790.5|10786.5|10795|10791|10790|10786|49
1647853630000|2022-03-21 09:07:10|10791|10787|10795.4|10791.4|10795.5|10791.5|10789|10785|16
1647853640000|2022-03-21 09:07:20|10795|10791|10790.5|10786.5|10795|10791|10790.5|10786.5|7
1647853650000|2022-03-21 09:07:30|10790|10786|10788.5|10784.5|10794.5|10790.5|10788.5|10784.5|21
1647853660000|2022-03-21 09:07:40|10787|10783|10790.5|10786.5|10791.5|10787.5|10787|10783|42
1647853670000|2022-03-21 09:07:50|10789.5|10785.5|10784.5|10780.5|10789.5|10785.5|10784.5|10780.5|12
1647853680000|2022-03-21 09:08:00|10784|10780|10780.5|10776.5|10784|10780|10780|10776|22
1647853690000|2022-03-21 09:08:10|10781|10777|10784.5|10780.5|10785|10781|10780.5|10776.5|14
1647853700000|2022-03-21 09:08:20|10784|10780|10786|10782|10788.5|10784.5|10784|10780|23
1647853720000|2022-03-21 09:08:40|10784|10780|10785|10781|10785.5|10781.5|10781|10777|45
1647853730000|2022-03-21 09:08:50|10784|10780|10781.5|10777.5|10784|10780|10780.5|10776.5|35
1647853740000|2022-03-21 09:09:00|10782.4|10778.4|10775.9|10771.9|10783|10779|10773.4|10769.4|34
1647853750000|2022-03-21 09:09:10|10775|10771|10770|10766|10775.9|10771.9|10767.5|10763.5|38
1647853760000|2022-03-21 09:09:20|10770.5|10766.5|10771.5|10767.5|10773|10768|10770.5|10765|7
1647853770000|2022-03-21 09:09:30|10772|10768|10778|10774|10778|10774|10771.5|10767.5|19
1647853790000|2022-03-21 09:09:50|10779|10775|10778.5|10774.5|10779|10775|10778.5|10774.5|7
1647853800000|2022-03-21 09:10:00|10775.5|10771.5|10772|10768|10775.5|10771.5|10772|10768|7
1647853810000|2022-03-21 09:10:10|10770.5|10766.5|10762|10758|10770.5|10766.5|10760|10756|49
1647853820000|2022-03-21 09:10:20|10761.5|10757.5|10764.5|10760.5|10767|10761.5|10761.5|10757.5|15
1647853830000|2022-03-21 09:10:30|10764|10760|10760.5|10756.5|10765|10761|10760.5|10756.5|23
1647853840000|2022-03-21 09:10:40|10760|10756|10754.5|10750.5|10761|10757|10754.5|10750.5|24
1647853850000|2022-03-21 09:10:50|10755.5|10751.5|10758|10754|10758.5|10754.5|10754|10750|37
1647853860000|2022-03-21 09:11:00|10757|10753|10758.5|10754.5|10758.5|10754.5|10755|10751|15
1647853870000|2022-03-21 09:11:10|10758|10754|10756.5|10752.5|10759|10755|10756.5|10752.5|10
1647853880000|2022-03-21 09:11:20|10757|10753|10756.9|10752.9|10757.5|10753.5|10756.9|10752.9|3
1647853890000|2022-03-21 09:11:30|10757|10753|10752|10748|10757|10753|10750|10746|65
1647853900000|2022-03-21 09:11:40|10751.9|10747.9|10747.9|10743.9|10751.9|10747.9|10746|10742|42
1647853910000|2022-03-21 09:11:50|10745.5|10741.5|10746.9|10742.9|10750|10743.9|10743.4|10739|27
1647853920000|2022-03-21 09:12:00|10747|10743|10746.4|10742.4|10748.9|10744.5|10742|10738|33
1647853930000|2022-03-21 09:12:10|10750.4|10746.4|10734.5|10730.5|10751.9|10747.9|10730.9|10726.9|120
1647853940000|2022-03-21 09:12:20|10735.4|10731.4|10723.5|10719.5|10737.5|10733.5|10723.4|10717|70
1647853950000|2022-03-21 09:12:30|10722.5|10718.5|10725.4|10721.4|10727.5|10723.5|10720|10715|50
1647853960000|2022-03-21 09:12:40|10725.9|10721.9|10728.9|10724.9|10728.9|10724.9|10724.4|10720.4|18
1647853970000|2022-03-21 09:12:50|10727|10723|10725|10717|10727|10723|10721|10717|26
1647853980000|2022-03-21 09:13:00|10723|10719|10726.5|10722.5|10730.9|10726|10723|10719|32
1647853990000|2022-03-21 09:13:10|10730.9|10722.9|10731|10727|10731.5|10727.5|10727|10722|16
1647854000000|2022-03-21 09:13:20|10731.5|10727.5|10731.5|10727.5|10733|10729|10728|10724|17
1647854010000|2022-03-21 09:13:30|10732|10728|10732|10728|10732|10728|10730.5|10726.5|9
1647854020000|2022-03-21 09:13:40|10732.5|10728.5|10735|10731|10739.4|10735.4|10732|10728|15
1647854030000|2022-03-21 09:13:50|10735.5|10731.5|10732.4|10728.4|10735.5|10731.5|10731.5|10727.5|12
1647854040000|2022-03-21 09:14:00|10732.5|10728.5|10734.5|10730.5|10734.5|10730.5|10731|10727|8
1647854050000|2022-03-21 09:14:10|10733.5|10729.5|10733.9|10729.9|10733.9|10729.9|10731.4|10727.4|12
1647854060000|2022-03-21 09:14:20|10732.4|10728.4|10731.9|10727.9|10733.5|10729.5|10730.4|10726.4|17
1647854070000|2022-03-21 09:14:30|10731.4|10727.4|10735.4|10731.4|10735.4|10731.4|10729.4|10725.4|9
1647854080000|2022-03-21 09:14:40|10736.4|10732.4|10736.9|10732.9|10736.9|10732.9|10734.9|10730.9|8
1647854090000|2022-03-21 09:14:50|10737.4|10733.4|10738.4|10734.4|10739.4|10735.4|10736.9|10732.9|14
1647854100000|2022-03-21 09:15:00|10739|10735|10743.4|10739.4|10744.4|10740.4|10736.9|10732.9|35
1647854110000|2022-03-21 09:15:10|10742|10738|10739.4|10735.4|10743.4|10739.4|10738.9|10734.9|18
1647854120000|2022-03-21 09:15:20|10741.4|10737.4|10740.4|10736.4|10743.9|10739.9|10740.4|10736.4|14
1647854130000|2022-03-21 09:15:30|10740.9|10736.9|10739.4|10735.4|10741.4|10737.4|10739|10735|20
1647854140000|2022-03-21 09:15:40|10737.9|10733.9|10734.9|10730.9|10737.9|10733.9|10734.9|10730.9|21
1647854150000|2022-03-21 09:15:50|10734.4|10730.4|10730.4|10726.4|10734.9|10730.9|10729.9|10725.9|13
1647854160000|2022-03-21 09:16:00|10731.4|10727.4|10731.9|10727.9|10732.4|10728.4|10729.9|10725.9|68
1647854170000|2022-03-21 09:16:10|10731.4|10727.4|10729.9|10725.9|10731.4|10727.4|10729.9|10725.9|2
1647854180000|2022-03-21 09:16:20|10730.9|10726.9|10732.4|10728.4|10734.4|10730.4|10730.9|10726.9|11
1647854190000|2022-03-21 09:16:30|10731.4|10727.4|10730.9|10726.9|10731.4|10727.4|10729.4|10725.4|3
1647854200000|2022-03-21 09:16:40|10731.4|10727.4|10729.9|10725.9|10731.4|10727.4|10729.9|10725.9|3
1647854210000|2022-03-21 09:16:50|10730.4|10726.4|10723.4|10719.4|10730.9|10726.9|10722.4|10718.4|31
1647854220000|2022-03-21 09:17:00|10723.9|10719.9|10723.9|10719.9|10726.9|10722.9|10722.9|10718.9|19
1647854230000|2022-03-21 09:17:10|10724.4|10720.4|10725.4|10721.4|10725.9|10721.9|10722.9|10718.9|10
1647854240000|2022-03-21 09:17:20|10724.4|10720.4|10724.4|10720.4|10724.9|10720.9|10721.9|10717.9|6
1647854250000|2022-03-21 09:17:30|10723.9|10719.9|10722.9|10718.9|10724.4|10720.4|10722.9|10718.9|7
1647854260000|2022-03-21 09:17:40|10721.9|10717.9|10722.4|10718.4|10722.4|10718.4|10720.9|10716.9|8
1647854270000|2022-03-21 09:17:50|10723.4|10719.4|10726.9|10722.9|10726.9|10722.9|10723.4|10719.4|14
1647854280000|2022-03-21 09:18:00|10727.4|10723.4|10734.4|10730.4|10734.4|10730.4|10727.4|10723.4|37
1647854290000|2022-03-21 09:18:10|10733.9|10729.9|10735.4|10731.4|10737.9|10733.4|10733.9|10729.9|29
1647854300000|2022-03-21 09:18:20|10737.9|10729.9|10738.4|10734.4|10741.9|10737.9|10737.4|10729.9|68
1647854310000|2022-03-21 09:18:30|10735.4|10731.4|10729.9|10725.9|10735.4|10731.4|10729.4|10725.4|13
1647854320000|2022-03-21 09:18:40|10726.4|10722.4|10727.4|10723.4|10727.9|10723.9|10725.9|10721.9|18
1647854330000|2022-03-21 09:18:50|10726.9|10722.9|10722.9|10718.9|10726.9|10722.9|10722.9|10718.9|19
1647854340000|2022-03-21 09:19:00|10723.4|10719.4|10722.9|10718.9|10723.4|10719.4|10721.4|10717.4|17
1647854350000|2022-03-21 09:19:10|10722.4|10718.4|10726.4|10722.4|10726.4|10722.4|10722.4|10718.4|7
1647854360000|2022-03-21 09:19:20|10729.9|10725.9|10729.9|10725.9|10730.9|10726.4|10726.4|10722.4|10
1647854370000|2022-03-21 09:19:30|10731.9|10727.9|10729.9|10725.9|10731.9|10727.9|10727.9|10723.9|7
1647854380000|2022-03-21 09:19:40|10729.4|10725.4|10728.4|10724.4|10729.4|10725.4|10728.4|10724.4|1
1647854390000|2022-03-21 09:19:50|10729.4|10725.4|10730.4|10726.4|10730.4|10726.4|10729.4|10725.4|5
1647854400000|2022-03-21 09:20:00|10729.9|10725.9|10729.4|10725.4|10729.9|10725.9|10729.4|10725.4|1
1647854410000|2022-03-21 09:20:10|10728.4|10724.4|10723.9|10719.9|10728.4|10724.4|10723.4|10719.4|12
1647854420000|2022-03-21 09:20:20|10723.4|10719.4|10719.4|10715.4|10723.9|10719.9|10719.4|10715.4|16
1647854430000|2022-03-21 09:20:30|10719.9|10715.9|10728.4|10724.4|10728.4|10724.4|10719.9|10715.9|18
1647854440000|2022-03-21 09:20:40|10728.9|10724.9|10727.4|10723.4|10729.9|10725.9|10727.4|10723.4|5
1647854450000|2022-03-21 09:20:50|10729.9|10725.9|10726.9|10722.9|10729.9|10725.9|10725.4|10721.4|7
1647854460000|2022-03-21 09:21:00|10727.4|10723.4|10724.4|10720.4|10728.9|10724.9|10723.9|10719.9|6
1647854470000|2022-03-21 09:21:10|10723.9|10719.9|10722.9|10718.9|10723.9|10719.9|10722.9|10718.9|5
1647854480000|2022-03-21 09:21:20|10721.4|10717.4|10721.4|10717.4|10721.4|10717.4|10721.4|10717.4|3
1647854490000|2022-03-21 09:21:30|10720.9|10716.9|10721.4|10717.4|10721.9|10717.9|10720.4|10716.4|3
1647854500000|2022-03-21 09:21:40|10721.9|10717.9|10722.4|10718.4|10722.4|10718.4|10721.9|10717.9|3
1647854510000|2022-03-21 09:21:50|10722.9|10718.9|10722.9|10718.9|10722.9|10718.9|10722.9|10718.9|2
1647854520000|2022-03-21 09:22:00|10723.4|10719.4|10721.9|10717.9|10723.4|10719.4|10721.9|10717.9|10
1647854530000|2022-03-21 09:22:10|10722.4|10718.4|10721.9|10717.9|10722.4|10718.4|10720.9|10716.9|15
1647854540000|2022-03-21 09:22:20|||||||||2
1647854550000|2022-03-21 09:22:30|10721.4|10717.4|10725.4|10721.4|10725.4|10721.4|10719.4|10715.4|18
1647854560000|2022-03-21 09:22:40|10723.4|10719.4|10723.4|10719.4|10723.4|10719.4|10719.9|10714.9|16
1647854570000|2022-03-21 09:22:50|10722.9|10718.9|10722.4|10718.4|10722.9|10718.9|10721.4|10717.4|3
1647854580000|2022-03-21 09:23:00|10721.9|10717.9|10720.9|10716.9|10721.9|10717.9|10719.4|10715.4|2
1647854590000|2022-03-21 09:23:10|10721.4|10717.4|10721.9|10717.9|10723.3|10719.3|10721.4|10717.4|2
1647854600000|2022-03-21 09:23:20|10722.9|10718.9|10730.3|10726.3|10734.9|10729.4|10722.9|10718.9|24
1647854610000|2022-03-21 09:23:30|10729.9|10725.9|10733.4|10729.4|10734.9|10729.4|10728.9|10724.9|8
1647854620000|2022-03-21 09:23:40|10733.9|10729.9|10735.4|10731.4|10736.9|10731.4|10732.9|10728.9|5
1647854630000|2022-03-21 09:23:50|10736.4|10732.4|10736.4|10732.4|10737.9|10732.4|10734.9|10729.4|9
1647854640000|2022-03-21 09:24:00|10734.8|10730.8|10738.8|10734.8|10738.8|10734.8|10734.8|10730.8|4
1647854650000|2022-03-21 09:24:10|10740.8|10736.8|10738.8|10734.8|10740.8|10736.8|10736.9|10731.8|11
1647854660000|2022-03-21 09:24:20|10739.3|10735.3|10739.3|10735.3|10739.8|10735.8|10737.9|10733.9|7
1647854680000|2022-03-21 09:24:40|10738.8|10734.8|10732.4|10728.4|10738.8|10734.8|10732.4|10726.9|6
1647854690000|2022-03-21 09:24:50|10733.8|10725.8|10733.3|10729.3|10734.8|10730.3|10731.3|10725.8|1
1647854700000|2022-03-21 09:25:00|10733.8|10729.8|10735.3|10731.3|10740.3|10736.3|10733.8|10729.8|16
1647854710000|2022-03-21 09:25:10|10734.3|10730.3|10734.3|10730.3|10734.3|10730.3|10732.3|10728.3|2
1647854720000|2022-03-21 09:25:20|10735.3|10731.3|10735.3|10731.3|10735.3|10731.3|10735.3|10731.3|1
1647854730000|2022-03-21 09:25:30|10734.8|10730.8|10734.8|10730.8|10734.8|10730.8|10734.8|10730.8|2
1647854740000|2022-03-21 09:25:40|10735.3|10731.3|10729.8|10725.8|10735.3|10731.3|10729.8|10725.8|4
1647854750000|2022-03-21 09:25:50|10730.3|10726.3|10730.8|10726.8|10731.3|10727.3|10730.3|10726.3|5
1647854760000|2022-03-21 09:26:00|10733.3|10729.3|10732.3|10728.3|10733.3|10729.3|10731.3|10727.3|3
1647854780000|2022-03-21 09:26:20|10731.3|10727.3|10728.3|10724.3|10731.3|10727.3|10727.8|10723.8|6
1647854790000|2022-03-21 09:26:30|10727.3|10723.3|10726.8|10722.8|10728.3|10724.3|10726.8|10722.8|2
1647854800000|2022-03-21 09:26:40|10727.3|10723.3|10727.8|10723.8|10727.8|10723.8|10726.8|10722.8|1
1647854810000|2022-03-21 09:26:50|10728.3|10724.3|10728.3|10724.3|10728.8|10724.8|10728.3|10724.3|5
1647854820000|2022-03-21 09:27:00|10732.8|10724.8|10730.3|10726.3|10732.8|10727.3|10729.3|10724.8|5
1647854830000|2022-03-21 09:27:10|10729.8|10725.8|10737.3|10733.3|10737.8|10733.8|10729.8|10725.8|12
1647854840000|2022-03-21 09:27:20|10738.3|10734.3|10738.3|10734.3|10738.3|10734.3|10737.8|10733.8|1
1647854850000|2022-03-21 09:27:30|10737.3|10733.3|10731.8|10727.8|10737.3|10733.3|10731.3|10727.3|20
1647854860000|2022-03-21 09:27:40|10732.8|10728.8|10727.8|10723.8|10733.3|10729.3|10727.3|10723.3|15
1647854870000|2022-03-21 09:27:50|10730.8|10726.8|10726.8|10722.8|10731.8|10726.8|10726.8|10722.8|8
1647854880000|2022-03-21 09:28:00|10725.8|10721.8|10722.8|10718.8|10726.8|10722.8|10719.8|10715.8|24
1647854890000|2022-03-21 09:28:10|10723.3|10719.3|10717.8|10713.8|10724.8|10719.3|10717.3|10713.3|23
1647854900000|2022-03-21 09:28:20|10717.3|10713.3|10704.8|10700.8|10717.3|10713.3|10703.8|10698.8|70
1647854910000|2022-03-21 09:28:30|10704.3|10700.3|10706.3|10702.3|10706.8|10702.3|10703.3|10698.8|29
1647854920000|2022-03-21 09:28:40|10708.3|10704.3|10704.3|10700.3|10710.3|10706.3|10703.8|10699.8|22
1647854930000|2022-03-21 09:28:50|10707.8|10699.8|10690.8|10686.8|10707.8|10702.8|10689.3|10683.8|106
1647854940000|2022-03-21 09:29:00|10691.3|10687.3|10693.8|10689.8|10694.8|10689.8|10689.3|10683.8|37
1647854950000|2022-03-21 09:29:10|10693.3|10689.3|10696.8|10688.8|10697.8|10692.3|10692.8|10688.8|21
1647854960000|2022-03-21 09:29:20|10695.8|10691.8|10700.8|10696.8|10701.3|10697.3|10695.8|10691.8|14
1647854970000|2022-03-21 09:29:30|10701.8|10693.8|10700.3|10696.3|10703.3|10699.3|10697.3|10693.3|30
1647854980000|2022-03-21 09:29:40|10699.8|10695.8|10702.3|10698.3|10702.3|10698.3|10697.8|10693.8|16
1647854990000|2022-03-21 09:29:50|10702.8|10698.8|10702.8|10698.8|10703.8|10699.8|10702.3|10698.3|3
1647855000000|2022-03-21 09:30:00|10703.3|10699.3|10699.3|10695.3|10703.3|10699.3|10690.8|10686.8|42
1647855010000|2022-03-21 09:30:10|10698.8|10694.8|10696.8|10692.8|10699.3|10695.3|10696.8|10692.8|9
1647855020000|2022-03-21 09:30:20|10700.8|10696.8|10701.3|10697.3|10705.8|10701.8|10700.8|10696.8|34
1647855030000|2022-03-21 09:30:30|10700.8|10696.8|10700.8|10696.8|10701.3|10697.3|10700.3|10696.3|6
1647855040000|2022-03-21 09:30:40|10700.3|10696.3|10704.8|10700.8|10704.8|10700.8|10699.8|10695.8|12
1647855050000|2022-03-21 09:30:50|10704.3|10700.3|10707.8|10703.8|10707.8|10703.8|10704.3|10699.8|9
1647855060000|2022-03-21 09:31:00|10707.3|10703.3|10702.8|10698.8|10707.3|10703.3|10701.8|10697.8|13
1647855070000|2022-03-21 09:31:10|10706.3|10702.3|10705.8|10701.8|10706.8|10702.8|10705.3|10701.3|17
1647855080000|2022-03-21 09:31:20|10705.3|10701.3|10705.8|10701.8|10706.3|10702.3|10705.3|10701.3|2
1647855090000|2022-03-21 09:31:30|10706.3|10702.3|10707.3|10703.3|10707.3|10703.3|10705.8|10701.8|7
1647855100000|2022-03-21 09:31:40|10708.3|10704.3|10705.8|10701.8|10710.8|10705.3|10703.3|10699.3|23
1647855110000|2022-03-21 09:31:50|10707.8|10703.8|10707.8|10703.8|10709.3|10705.3|10705.3|10701.3|9
1647855120000|2022-03-21 09:32:00|10707.3|10703.3|10709.8|10705.8|10712.8|10708.8|10707.3|10703.3|40
1647855130000|2022-03-21 09:32:10|10708.8|10704.8|10712.8|10708.8|10712.8|10708.8|10708.3|10704.3|11
1647855140000|2022-03-21 09:32:20|10711.8|10707.8|10711.8|10707.8|10712.3|10708.3|10711.8|10707.8|4
1647855150000|2022-03-21 09:32:30|10710.8|10706.8|10712.3|10708.3|10712.3|10708.3|10710.8|10706.8|3
1647855160000|2022-03-21 09:32:40|10711.8|10707.8|10710.8|10706.8|10711.8|10707.8|10710.3|10706.3|4
1647855170000|2022-03-21 09:32:50|10711.3|10707.3|10710.8|10706.8|10711.8|10707.8|10707.8|10703.8|9
1647855180000|2022-03-21 09:33:00|10709.8|10705.8|10704.8|10700.8|10709.8|10705.8|10703.8|10698.8|23
1647855190000|2022-03-21 09:33:10|10704.3|10700.3|10704.8|10700.8|10705.8|10701.3|10702.3|10697.8|18
1647855200000|2022-03-21 09:33:20|10705.3|10701.3|10703.3|10699.3|10706.3|10702.3|10701.8|10697.8|17
1647855210000|2022-03-21 09:33:30|10702.8|10698.8|10701.8|10697.8|10702.8|10698.8|10701.8|10697.8|4
1647855220000|2022-03-21 09:33:40|10700.3|10696.3|10693.3|10689.3|10700.3|10696.3|10691.8|10687.8|29
1647855230000|2022-03-21 09:33:50|10692.3|10688.3|10692.8|10688.8|10693.3|10689.3|10691.8|10687.8|11
1647855240000|2022-03-21 09:34:00|10693.3|10689.3|10686.8|10682.8|10693.3|10689.3|10685.8|10681.8|29
1647855250000|2022-03-21 09:34:10|10687.3|10683.3|10690.8|10686.8|10690.8|10686.8|10686.3|10682.3|13
1647855260000|2022-03-21 09:34:20|10691.3|10687.3|10687.8|10683.8|10691.3|10687.3|10686.8|10682.8|12
1647855270000|2022-03-21 09:34:30|10688.3|10684.3|10686.3|10682.3|10688.3|10684.3|10684.3|10680.3|21
1647855280000|2022-03-21 09:34:40|10684.8|10680.8|10670.3|10666.3|10686.3|10682.3|10669.9|10665.9|192
1647855290000|2022-03-21 09:34:50|10674.8|10666.8|10672.9|10668.9|10675.8|10671.8|10671.4|10666.8|28
1647855300000|2022-03-21 09:35:00|10673.3|10669.3|10671.8|10667.8|10673.3|10669.3|10669.8|10665.8|30
1647855310000|2022-03-21 09:35:10|10671.3|10667.3|10670.8|10666.8|10672.8|10668.8|10669.8|10665.8|66
1647855320000|2022-03-21 09:35:20|10671.3|10667.3|10671.3|10667.3|10673.3|10669.3|10670.3|10666.3|20
1647855330000|2022-03-21 09:35:30|10670.8|10666.8|10670.8|10666.8|10671.8|10667.8|10670.3|10666.3|5
1647855340000|2022-03-21 09:35:40|10671.8|10667.8|10669.3|10665.3|10671.8|10667.8|10669.3|10665.3|26
1647855350000|2022-03-21 09:35:50|10667.8|10663.8|10663.8|10659.8|10669.8|10665.8|10662.3|10658.3|37
1647855360000|2022-03-21 09:36:00|10664.3|10660.3|10662.8|10658.8|10666.8|10662.8|10661.8|10657.8|32
1647855370000|2022-03-21 09:36:10|10663.3|10659.3|10669.3|10665.3|10669.3|10665.3|10662.8|10658.8|40
1647855380000|2022-03-21 09:36:20|10668.8|10664.8|10666.3|10662.3|10669.3|10665.3|10665.3|10661.3|15
1647855390000|2022-03-21 09:36:30|10665.8|10661.8|10666.8|10662.8|10667.8|10663.8|10665.3|10661.3|8
1647855400000|2022-03-21 09:36:40|10666.3|10662.3|10667.3|10663.3|10667.3|10663.3|10665.8|10661.8|4
1647855410000|2022-03-21 09:36:50|10667.8|10663.8|10667.8|10663.8|10671.8|10667.8|10667.3|10663.3|16
1647855420000|2022-03-21 09:37:00|10668.8|10664.8|10666.8|10662.8|10672.8|10668.8|10666.8|10662.8|56
1647855430000|2022-03-21 09:37:10|10666.3|10662.3|10666.3|10662.3|10668.8|10663.8|10664.8|10660.8|24
1647855440000|2022-03-21 09:37:20|10665.8|10661.8|10665.3|10661.3|10668.8|10664.8|10664.8|10659.8|15
1647855450000|2022-03-21 09:37:30|10665.8|10661.8|10667.3|10663.3|10667.3|10663.3|10664.3|10660.3|2
1647855460000|2022-03-21 09:37:40|10665.3|10661.3|10666.8|10662.8|10667.3|10663.3|10664.3|10660.3|7
1647855470000|2022-03-21 09:37:50|10667.8|10663.8|10663.8|10659.8|10669.3|10665.3|10662.8|10658.8|21
1647855480000|2022-03-21 09:38:00|10664.3|10660.3|10662.8|10658.8|10664.3|10660.3|10662.8|10658.8|10
1647855490000|2022-03-21 09:38:10|10662.3|10658.3|10667.8|10663.8|10667.8|10663.8|10662.3|10658.3|11
1647855500000|2022-03-21 09:38:20|10668.3|10664.3|10669.3|10665.3|10670.8|10666.8|10667.8|10663.8|19
1647855510000|2022-03-21 09:38:30|10669.8|10665.8|10677.3|10673.3|10677.8|10673.8|10668.3|10664.3|43
1647855520000|2022-03-21 09:38:40|10676.8|10672.8|10677.3|10673.3|10677.8|10673.8|10676.8|10672.8|4
1647855530000|2022-03-21 09:38:50|10677.8|10673.8|10677.8|10673.8|10678.3|10674.3|10677.3|10673.3|6
1647855540000|2022-03-21 09:39:00|10674.3|10670.3|10675.8|10671.8|10675.8|10671.8|10674.3|10670.3|12
1647855550000|2022-03-21 09:39:10|10677.3|10673.3|10680.3|10676.3|10680.8|10676.8|10677.3|10673.3|15
1647855560000|2022-03-21 09:39:20|10680.8|10676.8|10686.8|10682.8|10686.8|10682.8|10680.3|10676.3|27
1647855570000|2022-03-21 09:39:30|10686.3|10682.3|10682.3|10678.3|10686.8|10682.8|10682.3|10678.3|12
1647855580000|2022-03-21 09:39:40|10682.8|10678.8|10685.8|10681.8|10686.8|10682.8|10682.8|10678.8|14
1647855590000|2022-03-21 09:39:50|10686.8|10682.8|10690.8|10686.8|10690.8|10686.8|10686.3|10682.3|11
1647855600000|2022-03-21 09:40:00|10690.3|10686.3|10694.8|10690.8|10694.8|10690.8|10690.3|10686.3|27
1647855610000|2022-03-21 09:40:10|10694.3|10690.3|10691.8|10687.8|10694.8|10690.8|10689.3|10685.3|23
1647855620000|2022-03-21 09:40:20|10692.3|10688.3|10689.8|10685.8|10692.8|10688.8|10689.8|10685.8|1
1647855630000|2022-03-21 09:40:30|10691.3|10687.3|10690.8|10686.8|10691.3|10687.3|10686.8|10682.8|13
1647855640000|2022-03-21 09:40:40|10689.8|10685.8|10689.8|10685.8|10689.8|10685.8|10689.8|10685.8|2
1647855650000|2022-03-21 09:40:50|10690.3|10686.3|10686.8|10682.8|10690.3|10686.3|10685.3|10681.3|11
1647855660000|2022-03-21 09:41:00|10685.3|10681.3|10684.3|10680.3|10685.3|10681.3|10681.8|10677.8|16
1647855670000|2022-03-21 09:41:10|10683.3|10679.3|10683.8|10679.8|10684.8|10680.8|10683.3|10679.3|13
1647855680000|2022-03-21 09:41:20|10682.8|10678.8|10683.3|10679.3|10683.3|10679.3|10681.8|10677.8|5
1647855690000|2022-03-21 09:41:30|10681.8|10677.8|10683.3|10679.3|10683.3|10679.3|10680.8|10676.8|56
1647855700000|2022-03-21 09:41:40|10683.8|10679.8|10684.8|10680.8|10688.8|10683.3|10683.8|10679.8|25
1647855710000|2022-03-21 09:41:50|10684.3|10680.3|10683.3|10679.3|10684.8|10680.8|10681.3|10677.3|15
1647855720000|2022-03-21 09:42:00|10684.3|10680.3|10686.3|10682.3|10687.8|10683.8|10684.3|10680.3|5
1647855730000|2022-03-21 09:42:10|10688.8|10684.8|10686.8|10682.8|10688.8|10684.8|10686.8|10680.8|8
1647855740000|2022-03-21 09:42:20|10687.3|10683.3|10686.3|10682.3|10689.3|10685.3|10686.3|10682.3|6
1647855750000|2022-03-21 09:42:30|10687.3|10683.3|10690.3|10686.3|10691.8|10687.8|10686.3|10682.3|16
1647855760000|2022-03-21 09:42:40|10689.3|10685.3|10689.8|10685.8|10690.8|10686.8|10689.3|10685.3|3
1647855770000|2022-03-21 09:42:50|10691.8|10687.8|10691.8|10687.8|10691.8|10687.8|10691.8|10687.8|4
1647855780000|2022-03-21 09:43:00|10692.3|10688.3|10692.3|10688.3|10692.8|10688.8|10691.3|10687.3|10
1647855790000|2022-03-21 09:43:10|10692.8|10688.8|10693.8|10689.8|10694.8|10690.8|10692.3|10688.3|14
1647855800000|2022-03-21 09:43:20|10694.8|10690.8|10694.3|10690.3|10694.8|10690.8|10691.8|10687.8|23
1647855810000|2022-03-21 09:43:30|10694.8|10690.8|10694.3|10690.3|10696.8|10692.8|10692.8|10687.8|9
1647855820000|2022-03-21 09:43:40|10694.8|10690.8|10695.8|10691.8|10697.8|10693.8|10694.8|10690.8|6
1647855830000|2022-03-21 09:43:50|10696.8|10692.8|10696.8|10692.8|10699.8|10695.8|10695.8|10691.8|14
1647855840000|2022-03-21 09:44:00|10697.3|10693.3|10700.8|10696.8|10700.8|10696.8|10696.8|10692.8|14
1647855850000|2022-03-21 09:44:10|10701.8|10697.8|10703.3|10699.3|10703.8|10699.8|10700.8|10696.8|13
1647855860000|2022-03-21 09:44:20|10703.8|10699.8|10701.3|10697.3|10703.8|10699.8|10700.8|10696.8|13
1647855870000|2022-03-21 09:44:30|10702.3|10698.3|10704.3|10700.3|10704.8|10700.8|10702.3|10698.3|9
1647855880000|2022-03-21 09:44:40|10705.3|10701.3|10701.8|10697.8|10705.3|10701.3|10700.8|10696.8|11
1647855890000|2022-03-21 09:44:50|10702.3|10698.3|10703.8|10699.8|10705.3|10701.3|10702.3|10698.3|25
1647855900000|2022-03-21 09:45:00|10700.3|10696.3|10683.3|10679.3|10700.3|10696.3|10677.3|10671.8|160
1647855910000|2022-03-21 09:45:10|10683.8|10679.8|10683.3|10679.3|10686.3|10682.3|10681.3|10677.3|36
1647855920000|2022-03-21 09:45:20|10682.3|10678.3|10684.8|10680.8|10686.8|10682.8|10679.3|10675.3|42
1647855930000|2022-03-21 09:45:30|10685.3|10681.3|10683.8|10679.8|10685.8|10681.8|10683.8|10679.8|6
1647855940000|2022-03-21 09:45:40|10685.3|10681.3|10680.3|10676.3|10690.3|10686.3|10680.3|10676.3|47
1647855950000|2022-03-21 09:45:50|10679.8|10675.8|10671.8|10667.8|10679.8|10675.8|10670.3|10666.3|38
1647855960000|2022-03-21 09:46:00|10669.8|10665.8|10671.3|10667.3|10671.3|10667.3|10669.3|10665.3|17
1647855970000|2022-03-21 09:46:10|10671.8|10667.8|10674.3|10670.3|10674.8|10670.8|10670.3|10666.3|8
1647855980000|2022-03-21 09:46:20|10674.8|10670.8|10668.3|10664.3|10676.8|10672.8|10668.3|10664.3|31
1647855990000|2022-03-21 09:46:30|10667.3|10663.3|10661.8|10657.8|10667.3|10663.3|10655.3|10649.8|69
1647856000000|2022-03-21 09:46:40|10662.3|10658.3|10660.8|10656.8|10662.8|10658.3|10658.8|10654.8|13
1647856010000|2022-03-21 09:46:50|10661.3|10657.3|10663.3|10659.3|10664.8|10660.8|10661.3|10657.3|17
1647856020000|2022-03-21 09:47:00|10664.3|10660.3|10655.8|10651.8|10664.8|10660.8|10653.8|10649.8|38
1647856030000|2022-03-21 09:47:10|10658.3|10654.3|10660.3|10656.3|10661.8|10657.8|10658.3|10654.3|17
1647856040000|2022-03-21 09:47:20|10660.8|10656.8|10660.8|10656.8|10661.3|10657.3|10660.3|10656.3|9
1647856050000|2022-03-21 09:47:30|10661.3|10657.3|10661.8|10657.8|10661.8|10657.8|10661.3|10657.3|3
1647856060000|2022-03-21 09:47:40|10661.3|10657.3|10651.8|10647.8|10661.3|10657.3|10651.8|10647.8|35
1647856070000|2022-03-21 09:47:50|10650.8|10646.8|10649.8|10645.8|10650.8|10646.8|10649.3|10645.3|31
1647856080000|2022-03-21 09:48:00|10650.3|10646.3|10649.3|10645.3|10651.8|10647.8|10648.8|10644.8|63
1647856090000|2022-03-21 09:48:10|10649.8|10645.8|10656.3|10652.3|10656.3|10652.3|10649.8|10645.8|28
1647856100000|2022-03-21 09:48:20|10655.8|10651.8|10657.8|10653.8|10658.3|10654.3|10655.8|10651.8|17
1647856110000|2022-03-21 09:48:30|10657.3|10653.3|10657.8|10653.8|10658.3|10654.3|10657.3|10653.3|2
1647856120000|2022-03-21 09:48:40|10657.3|10653.3|10664.8|10660.8|10665.3|10661.3|10653.8|10649.8|45
1647856130000|2022-03-21 09:48:50|10663.8|10659.8|10669.3|10665.3|10669.8|10665.3|10663.8|10659.8|35
1647856140000|2022-03-21 09:49:00|10670.8|10666.8|10668.8|10664.8|10671.3|10667.3|10667.3|10663.3|15
1647856150000|2022-03-21 09:49:10|10668.3|10664.3|10667.8|10663.8|10668.3|10664.3|10666.8|10662.8|2
1647856160000|2022-03-21 09:49:20|10669.8|10665.8|10665.8|10661.8|10669.8|10665.8|10665.8|10661.8|5
1647856170000|2022-03-21 09:49:30|10666.3|10662.3|10664.8|10660.8|10666.8|10662.8|10664.8|10660.8|3
1647856180000|2022-03-21 09:49:40|10665.3|10661.3|10668.3|10664.3|10668.3|10664.3|10665.3|10661.3|2
1647856190000|2022-03-21 09:49:50|10669.8|10665.8|10665.3|10661.3|10672.8|10668.8|10665.3|10661.3|44
1647856200000|2022-03-21 09:50:00|10664.8|10660.8|10669.8|10665.8|10669.8|10665.8|10664.8|10660.8|8
1647856210000|2022-03-21 09:50:10|10670.3|10666.3|10670.8|10666.8|10672.8|10668.8|10670.3|10666.3|2
1647856220000|2022-03-21 09:50:20|10672.3|10668.3|10669.8|10665.8|10672.8|10668.8|10665.3|10661.3|19
1647856230000|2022-03-21 09:50:30|10670.3|10666.3|10672.3|10668.3|10672.8|10668.8|10670.3|10666.3|2
1647856240000|2022-03-21 09:50:40|10670.8|10666.8|10670.8|10666.8|10671.8|10667.8|10669.3|10665.3|6
1647856250000|2022-03-21 09:50:50|10669.8|10665.8|10671.3|10667.3|10671.8|10667.8|10669.8|10665.8|10
1647856260000|2022-03-21 09:51:00|10669.3|10665.3|10668.3|10664.3|10669.3|10665.3|10667.3|10663.3|6
1647856270000|2022-03-21 09:51:10|10667.8|10663.8|10666.3|10662.3|10667.8|10663.8|10665.3|10661.3|11
1647856280000|2022-03-21 09:51:20|10666.8|10662.8|10668.7|10664.7|10668.7|10664.7|10666.8|10662.8|9
1647856290000|2022-03-21 09:51:30|10670.2|10666.2|10670.8|10666.8|10672.2|10668.2|10670.2|10666.2|4
1647856300000|2022-03-21 09:51:40|10671.3|10667.3|10671.7|10667.7|10671.7|10667.7|10671.3|10667.3|4
1647856310000|2022-03-21 09:51:50|10669.8|10665.8|10670.7|10666.7|10671.3|10667.3|10669.8|10665.8|6
1647856320000|2022-03-21 09:52:00|10670.8|10666.8|10669.7|10665.7|10671.2|10667.2|10669.7|10665.7|3
1647856330000|2022-03-21 09:52:10|10669.3|10665.3|10661.7|10657.7|10669.3|10665.3|10661.2|10657.2|30
1647856340000|2022-03-21 09:52:20|10661.3|10657.3|10661.7|10657.7|10661.7|10657.7|10661.3|10657.3|5
1647856350000|2022-03-21 09:52:30|10662.2|10658.2|10659.2|10655.2|10664.3|10660.3|10659.2|10655.2|8
1647856360000|2022-03-21 09:52:40|10659.7|10655.7|10659.2|10655.2|10661.2|10657.2|10657.8|10653.8|20
1647856370000|2022-03-21 09:52:50|10659.7|10655.7|10660.2|10656.2|10661.7|10657.7|10659.7|10655.7|13
1647856380000|2022-03-21 09:53:00|10659.7|10655.7|10659.7|10655.7|10662.2|10658.2|10657.7|10653.7|25
1647856390000|2022-03-21 09:53:10|10658.2|10654.2|10664.7|10660.7|10666.2|10662.2|10658.2|10654.2|10
1647856400000|2022-03-21 09:53:20|10664.2|10660.2|10662.7|10658.7|10666.2|10662.2|10660.2|10656.2|9
1647856410000|2022-03-21 09:53:30|10663.7|10659.7|10660.7|10656.7|10664.2|10660.2|10659.7|10655.7|14
1647856420000|2022-03-21 09:53:40|10662.7|10658.7|10661.3|10657.3|10662.8|10658.8|10659.7|10655.7|8
1647856430000|2022-03-21 09:53:50|10660.8|10656.8|10662.3|10658.3|10662.3|10658.3|10660.8|10656.8|3
1647856440000|2022-03-21 09:54:00|10662.7|10658.7|10662.3|10658.3|10662.8|10658.8|10662.3|10658.3|3
1647856450000|2022-03-21 09:54:10|10662.7|10658.7|10667.2|10663.2|10668.2|10664.2|10662.7|10658.7|9
1647856460000|2022-03-21 09:54:20|10667.7|10663.7|10669.7|10665.7|10669.8|10665.8|10667.7|10663.7|1
1647856470000|2022-03-21 09:54:30|10670.2|10666.2|10670.2|10666.2|10673.2|10669.2|10669.2|10665.2|12
1647856480000|2022-03-21 09:54:40|10671.2|10667.2|10671.2|10667.2|10671.2|10667.2|10668.7|10664.7|3
1647856490000|2022-03-21 09:54:50|10672.8|10668.8|10671.7|10667.7|10673.2|10669.2|10671.7|10667.7|8
1647856500000|2022-03-21 09:55:00|10672.2|10668.2|10673.2|10669.2|10673.2|10669.2|10672.2|10668.2|0
1647856510000|2022-03-21 09:55:10|10669.3|10665.3|10668.7|10664.7|10669.7|10665.7|10668.3|10664.3|5
1647856520000|2022-03-21 09:55:20|10667.3|10663.3|10667.2|10663.2|10668.2|10664.2|10665.7|10661.7|6
1647856530000|2022-03-21 09:55:30|10666.7|10662.7|10665.2|10661.2|10666.7|10662.7|10665.2|10661.2|11
1647856540000|2022-03-21 09:55:40|10666.7|10662.7|10667.2|10663.2|10668.2|10664.2|10664.7|10660.7|5
1647856550000|2022-03-21 09:55:50|10667.3|10663.3|10671.2|10667.2|10671.2|10667.2|10665.2|10659.7|8
1647856560000|2022-03-21 09:56:00|10671.7|10667.7|10676.7|10672.7|10676.7|10672.7|10671.7|10667.7|10
1647856570000|2022-03-21 09:56:10|10677.2|10673.2|10680.2|10676.2|10681.7|10677.7|10677.2|10673.2|26
1647856580000|2022-03-21 09:56:20|10681.2|10677.2|10684.7|10680.7|10685.2|10681.2|10681.2|10677.2|11
1647856590000|2022-03-21 09:56:30|10684.2|10680.2|10683.7|10679.7|10686.7|10682.7|10683.7|10679.7|6
1647856600000|2022-03-21 09:56:40|10684.2|10680.2|10680.7|10676.7|10685.7|10681.7|10680.7|10675.7|20
1647856610000|2022-03-21 09:56:50|10681.2|10677.2|10683.2|10679.2|10684.2|10680.2|10681.2|10677.2|8
1647856620000|2022-03-21 09:57:00|10682.7|10678.7|10681.2|10677.2|10682.7|10678.7|10681.2|10677.2|0
1647856630000|2022-03-21 09:57:10|10682.2|10678.2|10681.7|10677.7|10682.2|10678.2|10681.7|10677.7|2
1647856640000|2022-03-21 09:57:20|10682.2|10678.2|10682.2|10678.2|10682.2|10678.2|10682.2|10678.2|0
1647856650000|2022-03-21 09:57:30|10680.2|10676.2|10678.2|10674.2|10680.2|10676.2|10676.2|10672.2|17
1647856660000|2022-03-21 09:57:40|10678.7|10674.7|10680.2|10676.2|10680.2|10676.2|10678.7|10674.7|3
1647856670000|2022-03-21 09:57:50|10679.7|10675.7|10677.7|10673.7|10679.7|10675.7|10677.7|10673.7|0
1647856680000|2022-03-21 09:58:00|10675.8|10671.8|10675.7|10671.7|10675.8|10671.8|10675.7|10671.7|1
1647856690000|2022-03-21 09:58:10|10676.7|10672.7|10676.7|10672.7|10678.7|10674.7|10676.7|10672.7|14
1647856700000|2022-03-21 09:58:20|10676.2|10672.2|10671.7|10667.7|10676.7|10672.7|10670.7|10666.7|14
1647856710000|2022-03-21 09:58:30|10669.7|10665.7|10672.7|10668.7|10672.7|10668.7|10669.7|10665.7|12
1647856720000|2022-03-21 09:58:40|10673.2|10669.2|10674.7|10670.7|10676.7|10672.7|10672.7|10668.7|9
1647856730000|2022-03-21 09:58:50|10676.2|10672.2|10677.2|10673.2|10677.2|10673.2|10676.2|10672.2|2
1647856740000|2022-03-21 09:59:00|10677.7|10673.7|10684.2|10680.2|10684.2|10680.2|10677.7|10673.7|9
1647856750000|2022-03-21 09:59:10|10683.7|10679.7|10684.7|10680.7|10685.7|10681.7|10683.7|10679.7|9
1647856760000|2022-03-21 09:59:20|10685.2|10681.2|10694.2|10690.2|10695.7|10691.7|10684.7|10680.7|28
1647856770000|2022-03-21 09:59:30|10693.7|10689.7|10696.7|10692.7|10696.7|10692.7|10692.2|10688.2|16
1647856780000|2022-03-21 09:59:40|10696.2|10692.2|10696.7|10692.7|10697.7|10693.7|10695.2|10689.7|19
1647856790000|2022-03-21 09:59:50|10695.7|10691.7|10696.7|10692.7|10697.2|10693.2|10695.2|10691.2|6
1647856800000|2022-03-21 10:00:00|10697.2|10693.2|10693.7|10689.7|10697.2|10693.2|10692.7|10688.7|16
1647856810000|2022-03-21 10:00:10|10693.2|10689.2|10692.7|10688.7|10693.2|10689.2|10692.7|10688.7|2
1647856820000|2022-03-21 10:00:20|10693.2|10689.2|10692.2|10688.2|10694.2|10690.2|10692.2|10688.2|3
1647856830000|2022-03-21 10:00:30|10693.2|10689.2|10693.7|10689.7|10693.7|10689.7|10692.2|10688.2|5
1647856840000|2022-03-21 10:00:40|10695.2|10691.2|10696.2|10692.2|10696.2|10692.2|10695.2|10691.2|9
1647856850000|2022-03-21 10:00:50|10695.7|10691.7|10687.7|10683.7|10695.7|10691.7|10686.7|10682.7|37
1647856860000|2022-03-21 10:01:00|10688.7|10684.7|10691.2|10687.2|10691.2|10687.2|10687.2|10683.2|6
1647856870000|2022-03-21 10:01:10|10690.7|10686.7|10692.2|10688.2|10693.7|10689.7|10690.7|10686.7|9
1647856880000|2022-03-21 10:01:20|10688.7|10684.7|10689.2|10685.2|10689.2|10685.2|10688.7|10684.7|8
1647856890000|2022-03-21 10:01:30|10688.7|10684.7|10691.2|10687.2|10691.2|10687.2|10687.7|10683.7|12
1647856900000|2022-03-21 10:01:40|10690.7|10686.7|10691.2|10687.2|10692.7|10688.7|10690.7|10686.7|3
1647856910000|2022-03-21 10:01:50|10691.7|10687.7|10689.2|10685.2|10693.2|10689.2|10689.2|10685.2|17
1647856920000|2022-03-21 10:02:00|10688.7|10684.7|10687.2|10683.2|10689.2|10685.2|10687.2|10683.2|9
1647856930000|2022-03-21 10:02:10|10688.7|10684.7|10686.7|10682.7|10688.7|10684.7|10686.7|10682.7|4
1647856940000|2022-03-21 10:02:20|10688.7|10684.7|10695.7|10691.7|10696.2|10692.2|10688.7|10684.7|12
1647856950000|2022-03-21 10:02:30|10696.2|10692.2|10704.7|10700.7|10705.2|10701.2|10696.2|10692.2|47
1647856960000|2022-03-21 10:02:40|10704.2|10700.2|10699.2|10695.2|10704.2|10700.2|10699.2|10695.2|8
1647856970000|2022-03-21 10:02:50|10698.7|10694.7|10699.2|10695.2|10699.2|10695.2|10696.2|10692.2|7
1647856980000|2022-03-21 10:03:00|10699.7|10695.7|10698.2|10694.2|10700.7|10695.7|10698.2|10692.7|3
1647856990000|2022-03-21 10:03:10|10698.7|10694.7|10697.2|10693.2|10698.7|10694.7|10696.7|10692.7|3
1647857000000|2022-03-21 10:03:20|10698.2|10694.2|10698.7|10694.7|10700.7|10696.7|10698.2|10694.2|2
1647857020000|2022-03-21 10:03:40|10698.2|10694.2|10700.2|10696.2|10700.2|10696.2|10696.7|10691.7|8
1647857030000|2022-03-21 10:03:50|10699.7|10695.7|10699.7|10695.7|10699.7|10695.7|10699.2|10695.2|3
1647857040000|2022-03-21 10:04:00|10699.2|10695.2|10698.7|10694.7|10699.2|10695.2|10697.7|10693.7|3
1647857050000|2022-03-21 10:04:10|10700.2|10696.2|10699.7|10695.7|10701.1|10697.1|10699.2|10695.2|5
1647857060000|2022-03-21 10:04:20|||||||||2
1647857070000|2022-03-21 10:04:30|10700.7|10696.7|10702.7|10698.7|10703.7|10699.7|10700.7|10696.7|8
1647857080000|2022-03-21 10:04:40|10706.7|10701.2|10703.7|10699.7|10706.7|10701.2|10696.7|10692.7|27
1647857090000|2022-03-21 10:04:50|10705.2|10701.2|10705.7|10701.7|10706.7|10702.7|10703.7|10699.7|12
1647857100000|2022-03-21 10:05:00|10706.7|10702.7|10704.2|10700.2|10706.7|10702.7|10703.2|10699.2|10
1647857110000|2022-03-21 10:05:10|10703.7|10699.7|10703.2|10699.2|10704.7|10700.7|10702.2|10698.2|12
1647857120000|2022-03-21 10:05:20|10699.2|10695.2|10699.2|10695.2|10699.7|10695.7|10699.2|10695.2|9
1647857130000|2022-03-21 10:05:30|10700.2|10696.2|10696.2|10692.2|10700.2|10696.2|10695.7|10691.7|17
1647857140000|2022-03-21 10:05:40|10696.7|10692.7|10695.2|10691.2|10696.7|10692.7|10695.2|10691.2|1
1647857150000|2022-03-21 10:05:50|10695.7|10691.7|10693.7|10689.7|10695.7|10691.7|10693.7|10689.7|4
1647857160000|2022-03-21 10:06:00|10693.2|10689.2|10690.7|10686.7|10693.2|10689.2|10690.7|10686.7|18
1647857170000|2022-03-21 10:06:10|10691.2|10687.2|10689.2|10685.2|10692.2|10688.2|10689.2|10685.2|6
1647857180000|2022-03-21 10:06:20|10691.2|10687.2|10690.2|10686.2|10691.7|10687.7|10689.2|10685.2|5
1647857190000|2022-03-21 10:06:30|10689.7|10685.7|10689.2|10685.2|10689.7|10685.7|10687.7|10683.7|4
1647857200000|2022-03-21 10:06:40|10688.7|10684.7|10686.7|10682.7|10689.2|10685.2|10686.7|10682.7|6
1647857210000|2022-03-21 10:06:50|10686.2|10682.2|10684.2|10680.2|10686.2|10682.2|10683.2|10679.2|6
1647857220000|2022-03-21 10:07:00|10683.7|10679.7|10683.2|10679.2|10683.7|10679.7|10682.7|10678.7|2
1647857230000|2022-03-21 10:07:10|10683.7|10679.7|10683.7|10679.7|10685.2|10681.2|10683.7|10679.7|5
1647857240000|2022-03-21 10:07:20|10683.2|10679.2|10682.2|10678.2|10683.2|10679.2|10680.7|10676.7|8
1647857250000|2022-03-21 10:07:30|10682.7|10678.7|10683.7|10679.7|10684.2|10680.2|10682.7|10678.7|2
1647857260000|2022-03-21 10:07:40|10684.2|10680.2|10684.7|10680.7|10684.7|10680.7|10684.2|10680.2|2
1647857270000|2022-03-21 10:07:50|10687.2|10683.2|10689.2|10685.2|10692.7|10688.7|10687.2|10683.2|25
1647857280000|2022-03-21 10:08:00|10688.7|10684.7|10688.2|10684.2|10688.7|10684.7|10687.7|10683.7|10
1647857290000|2022-03-21 10:08:10|10687.7|10683.7|10687.7|10683.7|10687.7|10683.7|10686.7|10682.7|5
1647857300000|2022-03-21 10:08:20|10686.1|10682.1|10687.2|10683.2|10687.2|10683.2|10685.2|10681.2|5
1647857310000|2022-03-21 10:08:30|10689.7|10681.7|10690.7|10686.7|10691.7|10687.7|10687.7|10681.7|6
1647857320000|2022-03-21 10:08:40|10690.2|10686.2|10687.7|10683.7|10690.2|10686.2|10687.7|10683.7|0
1647857330000|2022-03-21 10:08:50|10689.7|10685.7|10687.7|10683.7|10689.7|10685.7|10687.7|10683.7|3
1647857340000|2022-03-21 10:09:00|10687.2|10683.2|10687.6|10683.6|10687.7|10683.7|10684.7|10680.7|16
1647857350000|2022-03-21 10:09:10|10690.1|10686.1|10688.2|10684.2|10690.1|10686.1|10688.2|10684.2|2
1647857360000|2022-03-21 10:09:20|10689.6|10685.6|10691.6|10687.6|10691.6|10687.6|10689.6|10685.6|4
1647857370000|2022-03-21 10:09:30|10690.6|10686.6|10691.6|10687.6|10691.6|10687.6|10690.1|10686.1|2
1647857380000|2022-03-21 10:09:40|10692.6|10688.6|10692.6|10688.6|10692.6|10688.6|10692.1|10688.1|2
1647857390000|2022-03-21 10:09:50|10693.6|10689.6|10700.6|10696.6|10700.6|10696.6|10693.6|10689.6|17
1647857400000|2022-03-21 10:10:00|10701.1|10697.1|10700.6|10696.6|10702.1|10698.1|10700.6|10696.6|15
1647857410000|2022-03-21 10:10:10|10700.1|10696.1|10695.6|10691.6|10701.6|10697.6|10695.6|10691.6|14
1647857420000|2022-03-21 10:10:20|10699.1|10695.1|10697.1|10693.1|10700.1|10696.1|10697.1|10693.1|21
1647857430000|2022-03-21 10:10:30|10697.6|10693.6|10696.6|10692.6|10697.6|10693.6|10696.6|10692.6|1
1647857440000|2022-03-21 10:10:40|10695.6|10691.6|10696.1|10692.1|10697.6|10693.1|10695.1|10689.6|4
1647857450000|2022-03-21 10:10:50|10696.6|10692.6|10696.6|10692.6|10696.6|10692.6|10696.6|10692.6|1
1647857460000|2022-03-21 10:11:00|10698.6|10694.6|10701.1|10697.1|10704.6|10700.1|10698.6|10694.6|10
1647857470000|2022-03-21 10:11:10|10700.1|10696.1|10696.6|10692.6|10700.1|10696.1|10696.6|10692.6|10
1647857480000|2022-03-21 10:11:20|10697.6|10693.6|10696.6|10692.6|10697.6|10693.6|10696.6|10692.6|0
1647857490000|2022-03-21 10:11:30|10694.6|10690.6|10693.1|10689.1|10694.6|10690.6|10692.6|10688.6|13
1647857500000|2022-03-21 10:11:40|10692.6|10688.6|10690.6|10686.6|10692.6|10688.6|10690.6|10686.6|2
1647857510000|2022-03-21 10:11:50|||||||||1
1647857520000|2022-03-21 10:12:00|10690.1|10686.1|10694.6|10690.6|10694.6|10690.6|10690.1|10686.1|14
1647857530000|2022-03-21 10:12:10|10693.6|10689.6|10694.1|10690.1|10694.1|10690.1|10693.1|10689.1|1
1647857540000|2022-03-21 10:12:20|10694.6|10690.6|10694.1|10690.1|10695.1|10691.1|10693.1|10689.1|3
1647857550000|2022-03-21 10:12:30|10695.1|10691.1|10696.6|10692.6|10696.6|10692.6|10695.1|10691.1|11
1647857560000|2022-03-21 10:12:40|||||||||1
1647857570000|2022-03-21 10:12:50|10697.1|10693.1|10702.6|10698.6|10703.1|10699.1|10697.1|10693.1|30
1647857580000|2022-03-21 10:13:00|10703.1|10699.1|10703.6|10699.6|10703.6|10699.6|10702.1|10698.1|2
1647857590000|2022-03-21 10:13:10|10703.1|10699.1|10703.1|10699.1|10704.1|10700.1|10702.6|10698.6|12
1647857600000|2022-03-21 10:13:20|10702.1|10698.1|10699.6|10695.6|10704.1|10700.1|10699.6|10695.6|14
1647857610000|2022-03-21 10:13:30|10699.1|10695.1|10695.1|10691.1|10699.1|10695.1|10693.1|10689.1|16
1647857620000|2022-03-21 10:13:40|10696.1|10692.1|10698.1|10694.1|10698.1|10694.1|10696.1|10692.1|2
1647857630000|2022-03-21 10:13:50|10697.6|10693.6|10697.6|10693.6|10697.6|10693.6|10697.6|10693.6|0
1647857640000|2022-03-21 10:14:00|10697.1|10693.1|10697.1|10693.1|10697.1|10693.1|10697.1|10693.1|1
1647857650000|2022-03-21 10:14:10|||||||||1
1647857660000|2022-03-21 10:14:20|10696.6|10692.6|10697.6|10693.6|10697.6|10693.6|10696.6|10692.6|5
1647857670000|2022-03-21 10:14:30|10697.1|10693.1|10695.1|10691.1|10697.1|10693.1|10695.1|10691.1|1
1647857680000|2022-03-21 10:14:40|10697.6|10693.6|10695.1|10691.1|10697.6|10693.6|10694.6|10690.6|4
1647857690000|2022-03-21 10:14:50|10694.1|10690.1|10695.6|10691.6|10695.6|10691.6|10694.1|10690.1|3
1647857700000|2022-03-21 10:15:00|10695.1|10691.1|10698.6|10694.6|10699.1|10695.1|10695.1|10691.1|4
1647857710000|2022-03-21 10:15:10|10699.1|10695.1|10699.6|10695.6|10701.1|10697.1|10697.1|10693.1|13
1647857720000|2022-03-21 10:15:20|10699.1|10695.1|10700.1|10696.1|10700.6|10696.1|10698.1|10692.6|2
1647857730000|2022-03-21 10:15:30|10696.6|10692.6|10698.1|10694.1|10699.1|10695.1|10696.6|10692.6|14
1647857740000|2022-03-21 10:15:40|10696.6|10692.6|10699.6|10695.6|10699.6|10695.6|10696.6|10691.6|4
1647857760000|2022-03-21 10:16:00|10700.1|10696.1|10702.1|10698.1|10702.6|10698.6|10700.1|10696.1|11
1647857770000|2022-03-21 10:16:10|10701.1|10697.1|10703.1|10699.1|10703.1|10699.1|10701.1|10697.1|3
1647857780000|2022-03-21 10:16:20|10701.6|10697.6|10699.6|10695.6|10701.6|10697.6|10699.1|10695.1|6
1647857790000|2022-03-21 10:16:30|10699.1|10695.1|10699.6|10695.6|10700.1|10696.1|10699.1|10695.1|2
1647857800000|2022-03-21 10:16:40|10700.1|10696.1|10700.1|10696.1|10700.6|10696.6|10700.1|10696.1|3
1647857810000|2022-03-21 10:16:50|10700.6|10696.6|10700.1|10696.1|10700.6|10696.6|10698.6|10694.6|2
1647857820000|2022-03-21 10:17:00|10699.1|10695.1|10698.6|10694.6|10699.1|10695.1|10698.6|10694.6|2
1647857830000|2022-03-21 10:17:10|10698.1|10694.1|10695.1|10691.1|10698.1|10694.1|10694.6|10690.6|12
1647857840000|2022-03-21 10:17:20|10694.1|10690.1|10698.6|10694.6|10699.1|10695.1|10694.1|10689.6|12
1647857850000|2022-03-21 10:17:30|10699.1|10695.1|10695.1|10691.1|10699.1|10695.1|10694.6|10690.6|3
1647857860000|2022-03-21 10:17:40|10694.1|10690.1|10694.6|10690.6|10694.6|10690.6|10693.6|10689.6|1
1647857870000|2022-03-21 10:17:50|10694.1|10690.1|10694.1|10690.1|10694.1|10690.1|10691.6|10687.6|14
1647857880000|2022-03-21 10:18:00|10696.6|10688.6|10694.6|10690.6|10697.6|10690.6|10694.1|10688.6|2
1647857890000|2022-03-21 10:18:10|10697.1|10693.1|10697.6|10693.6|10699.6|10693.6|10697.1|10691.6|5
1647857900000|2022-03-21 10:18:20|||||||||2
1647857910000|2022-03-21 10:18:30|10697.1|10693.1|10693.6|10689.6|10697.1|10693.1|10693.6|10689.6|7
1647857920000|2022-03-21 10:18:40|10694.6|10690.6|10696.1|10692.1|10696.1|10692.1|10693.6|10689.6|13
1647857930000|2022-03-21 10:18:50|10695.6|10691.6|10695.6|10691.6|10695.6|10691.6|10695.6|10691.6|1
1647857940000|2022-03-21 10:19:00|10701|10693|10705.6|10701.6|10706.1|10702.1|10698.6|10690.6|40
1647857950000|2022-03-21 10:19:10|10705.1|10701.1|10726.1|10722.1|10726.6|10722.1|10705.1|10701.1|119
1647857960000|2022-03-21 10:19:20|10727.1|10723.1|10714.1|10710.1|10728.1|10724.1|10713.1|10707.6|53
1647857970000|2022-03-21 10:19:30|10713.6|10709.6|10724.1|10720.1|10725.1|10721.1|10712.6|10708.6|23
1647857980000|2022-03-21 10:19:40|10725.1|10721.1|10722.6|10718.6|10725.6|10721.6|10721.1|10717.1|15
1647857990000|2022-03-21 10:19:50|10724.1|10720.1|10729.1|10725.1|10729.6|10725.6|10724.1|10720.1|8
1647858000000|2022-03-21 10:20:00|10730.5|10726.5|10726.1|10722.1|10731.5|10726.6|10725.6|10721.5|39
1647858010000|2022-03-21 10:20:10|10727.6|10719.6|10723.1|10719.1|10727.6|10721.1|10720.1|10716.1|23
1647858020000|2022-03-21 10:20:20|10723.6|10719.6|10724|10720|10725|10721|10722.6|10718.6|4
1647858030000|2022-03-21 10:20:30|10724.5|10720.5|10720.5|10716.5|10724.5|10720.5|10720.5|10714.6|12
1647858040000|2022-03-21 10:20:40|10721|10717|10720.1|10716.1|10724.6|10720.1|10720.1|10716.1|9
1647858050000|2022-03-21 10:20:50|10719.6|10715.6|10717.1|10713.1|10719.6|10715.6|10717.1|10713.1|13
1647858060000|2022-03-21 10:21:00|10717.6|10713.6|10720.5|10716.5|10722.1|10718.1|10717.6|10713.6|63
1647858070000|2022-03-21 10:21:10|10720.6|10716.6|10721.5|10717.5|10723|10717.5|10718.5|10714.5|18
1647858080000|2022-03-21 10:21:20|10721|10717|10723.5|10719.5|10726.1|10722.1|10718.5|10714.5|13
1647858090000|2022-03-21 10:21:30|10725|10721|10724|10720|10725.5|10721.5|10724|10720|8
1647858100000|2022-03-21 10:21:40|10723.1|10719.1|10721.1|10717.1|10723.5|10719.5|10720.5|10716.5|4
1647858110000|2022-03-21 10:21:50|10721|10717|10721|10717|10723.5|10719.5|10721|10717|12
1647858120000|2022-03-21 10:22:00|10720.5|10716.5|10723|10719|10723.5|10719|10717.5|10713.5|18
1647858130000|2022-03-21 10:22:10|10722|10718|10717.5|10713.5|10722|10718|10717.5|10713.5|8
1647858140000|2022-03-21 10:22:20|10718|10714|10717|10713|10719|10715|10717|10713|10
1647858150000|2022-03-21 10:22:30|10715.1|10711.1|10715.5|10711.5|10716|10712|10711|10707|20
1647858160000|2022-03-21 10:22:40|10716|10712|10712.5|10708.5|10716.5|10712.5|10712.5|10708.5|12
1647858170000|2022-03-21 10:22:50|10714|10710|10715.5|10711.5|10717.5|10713.5|10712.5|10708.5|13
1647858180000|2022-03-21 10:23:00|10721.5|10713.5|10732|10728|10735.6|10730.5|10719.5|10713.5|174
1647858190000|2022-03-21 10:23:10|10733|10729|10736|10732|10737.1|10733.1|10733|10729|32
1647858200000|2022-03-21 10:23:20|10735.5|10731.5|10732|10728|10735.5|10731.5|10730.5|10726.5|21
1647858210000|2022-03-21 10:23:30|10733|10729|10736|10732|10737.5|10733|10733|10729|13
1647858220000|2022-03-21 10:23:40|10735.5|10731.5|10733.5|10729.5|10736.6|10732|10730.5|10726.5|21
1647858230000|2022-03-21 10:23:50|10734.5|10730.5|10734|10730|10736.5|10732|10734|10728.5|4
1647858240000|2022-03-21 10:24:00|10735|10731|10732.5|10728.5|10735|10731|10731|10727|10
1647858250000|2022-03-21 10:24:10|10731.5|10727.5|10731.5|10727.5|10732|10728|10731.5|10727.5|0
1647858260000|2022-03-21 10:24:20|10731|10727|10735.5|10731.5|10736.5|10732.5|10731|10727|9
1647858270000|2022-03-21 10:24:30|10735|10731|10736.5|10732.5|10737|10733|10734.5|10730.5|6
1647858280000|2022-03-21 10:24:40|10735.5|10731.5|10736|10732|10736.5|10732.5|10735.5|10731.5|3
1647858290000|2022-03-21 10:24:50|10736.5|10732.5|10731|10727|10737|10733|10731|10727|18
1647858300000|2022-03-21 10:25:00|10729.5|10725.5|10730.5|10726.5|10730.5|10726.5|10729.5|10725.5|11
1647858310000|2022-03-21 10:25:10|10731|10727|10726.5|10722.5|10732|10728|10726|10722|19
1647858320000|2022-03-21 10:25:20|10733|10725|10735.5|10731.5|10737|10733|10733|10725|83
1647858330000|2022-03-21 10:25:30|10735|10731|10732.5|10728.5|10735|10731|10731|10726.5|2
1647858340000|2022-03-21 10:25:40|10727.5|10723.5|10734|10730|10734|10730|10727.5|10723.5|28
1647858350000|2022-03-21 10:25:50|10732.5|10728.5|10730.5|10726.5|10732.5|10728.5|10730|10726|11
1647858360000|2022-03-21 10:26:00|10728.5|10724.5|10729|10725|10729|10725|10728.5|10724.5|4
1647858370000|2022-03-21 10:26:10|10730.5|10726.5|10730|10726|10731|10727|10729|10725|5
1647858380000|2022-03-21 10:26:20|10729|10725|10728|10724|10729|10725|10728|10724|5
1647858390000|2022-03-21 10:26:30|10731.5|10723.5|10729.5|10725.5|10731.5|10726.5|10729.5|10723.5|5
1647858400000|2022-03-21 10:26:40|10729|10725|10729|10725|10730.5|10726|10727|10722.5|7
1647858410000|2022-03-21 10:26:50|10728|10724|10722|10718|10728|10724|10720|10716|15
1647858420000|2022-03-21 10:27:00|10721.5|10717.5|10725|10721|10725.5|10721.5|10719|10715|18
1647858430000|2022-03-21 10:27:10|10724|10720|10724|10720|10726.5|10721|10722|10715.5|115
1647858440000|2022-03-21 10:27:20|10725|10721|10729.5|10725.5|10729.5|10725.5|10725|10721|27
1647858450000|2022-03-21 10:27:30|10730|10726|10727.5|10723.5|10730|10726|10724.5|10719.5|23
1647858460000|2022-03-21 10:27:40|10728.5|10724.5|10728|10724|10729|10725|10726.5|10722.5|10
1647858470000|2022-03-21 10:27:50|10727.5|10723.5|10726.5|10722.5|10728.5|10724.5|10723.5|10719.5|14
1647858480000|2022-03-21 10:28:00|10725|10721|10726|10722|10727.5|10722|10724|10718.5|8
1647858490000|2022-03-21 10:28:10|10725.5|10721.5|10726|10722|10726.5|10722.5|10725.5|10721.5|4
1647858500000|2022-03-21 10:28:20|10726.5|10722.5|10721|10717|10727|10723|10720.5|10716.5|23
1647858510000|2022-03-21 10:28:30|10720.5|10716.5|10726.5|10722.5|10726.5|10722.5|10720.5|10716.5|3
1647858520000|2022-03-21 10:28:40|10726|10722|10726|10722|10726|10722|10726|10722|0
1647858530000|2022-03-21 10:28:50|10726.5|10722.5|10727|10723|10727|10723|10726.5|10722.5|0
1647858540000|2022-03-21 10:29:00|10727.5|10723.5|10729.5|10725.5|10731.5|10727.5|10727.5|10723.5|7
1647858550000|2022-03-21 10:29:10|10730|10726|10727|10723|10730|10726|10726|10720.5|11
1647858560000|2022-03-21 10:29:20|10726.5|10722.5|10723.5|10719.5|10726.5|10722.5|10722.5|10718.5|8
1647858570000|2022-03-21 10:29:30|10724|10720|10724.5|10720.5|10725|10721|10723.5|10719.5|2
1647858580000|2022-03-21 10:29:40|10725.5|10721.5|10723.5|10719.5|10726|10722|10723|10719|10
1647858590000|2022-03-21 10:29:50|10724|10720|10724.5|10720.5|10724.5|10720.5|10724|10720|0
1647858600000|2022-03-21 10:30:00|10725.5|10721.5|10727.5|10723.5|10727.5|10723.5|10725.5|10721.5|14
1647858610000|2022-03-21 10:30:10|10729.5|10725.5|10729|10725|10729.5|10725.5|10728|10724|5
1647858620000|2022-03-21 10:30:20|10729.5|10725.5|10728|10724|10729.5|10725.5|10726|10722|35
1647858630000|2022-03-21 10:30:30|10728.5|10724.5|10728|10724|10728.5|10724.5|10727.5|10723.5|3
1647858640000|2022-03-21 10:30:40|10729.5|10725.5|10726.5|10722.5|10729.5|10725.5|10725|10721|6
1647858650000|2022-03-21 10:30:50|10726|10722|10721.5|10717.5|10726|10722|10719.5|10715.5|12
1647858660000|2022-03-21 10:31:00|10721|10717|10719.5|10715.5|10722|10718|10719.5|10715.5|5
1647858670000|2022-03-21 10:31:10|10717.5|10713.5|10716.5|10712.5|10718|10714|10714.5|10710.5|23
1647858680000|2022-03-21 10:31:20|10718.5|10714.5|10721.5|10717.5|10722|10718|10718.5|10713.5|12
1647858690000|2022-03-21 10:31:30|10720.5|10716.5|10715.5|10711.5|10720.5|10716.5|10715|10711|14
1647858700000|2022-03-21 10:31:40|10715|10711|10714.5|10710.5|10716.5|10712.5|10713.5|10709.5|5
1647858710000|2022-03-21 10:31:50|10715.5|10711.5|10715.5|10711.5|10716.5|10712.5|10714|10710|12
1647858720000|2022-03-21 10:32:00|10717.5|10713.5|10716|10712|10718|10714|10715|10711|6
1647858730000|2022-03-21 10:32:10|10716.5|10712.5|10716.5|10712.5|10716.5|10712.5|10716.5|10712.5|1
1647858740000|2022-03-21 10:32:20|10718|10714|10721.5|10717.5|10722.5|10717.5|10718|10714|6
1647858750000|2022-03-21 10:32:30|10723.5|10719.5|10726|10722|10727.5|10723.5|10723.5|10719.5|19
1647858760000|2022-03-21 10:32:40|10726.5|10722.5|10727.5|10723.5|10728|10724|10726|10722|5
1647858770000|2022-03-21 10:32:50|10728|10724|10728|10724|10728|10724|10727.5|10723.5|2
1647858780000|2022-03-21 10:33:00|10728.5|10724.5|10725.5|10721.5|10728.5|10724.5|10722|10718|35
1647858790000|2022-03-21 10:33:10|10726|10722|10726|10722|10726|10722|10726|10722|0
1647858800000|2022-03-21 10:33:20|10724|10720|10723.5|10719.5|10724|10720|10723.5|10719.5|6
1647858810000|2022-03-21 10:33:30|10723|10719|10723|10719|10723|10719|10723|10719|0
1647858820000|2022-03-21 10:33:40|10721.5|10717.5|10715.5|10711.5|10721.5|10717.5|10714.5|10710.5|18
1647858830000|2022-03-21 10:33:50|10715|10711|10717|10713|10718|10714|10714.5|10710.5|5
1647858840000|2022-03-21 10:34:00|10716.5|10712.5|10717|10713|10717|10713|10716.5|10712.5|1
1647858850000|2022-03-21 10:34:10|10717.5|10713.5|10719.5|10715.5|10719.5|10715.5|10717.5|10713.5|4
1647858860000|2022-03-21 10:34:20|10720|10716|10720.5|10716.5|10720.5|10716.5|10720|10716|2
1647858870000|2022-03-21 10:34:30|10722|10718|10726|10722|10726|10722|10722|10718|6
1647858880000|2022-03-21 10:34:40|10725.5|10721.5|10724|10720|10726.5|10721.5|10722.5|10718.5|8
1647858890000|2022-03-21 10:34:50|10725|10721|10725.5|10721.5|10726|10722|10725|10721|8
1647858900000|2022-03-21 10:35:00|10726|10722|10724|10720|10726.5|10722.5|10724|10720|6
1647858910000|2022-03-21 10:35:10|10725.5|10721.5|10726.5|10722.5|10727|10723|10725.5|10721.5|11
1647858920000|2022-03-21 10:35:20|10727|10723|10727|10723|10727|10723|10726|10722|3
1647858930000|2022-03-21 10:35:30|10726.5|10722.5|10726.5|10722.5|10727|10723|10726.5|10722.5|30
1647858940000|2022-03-21 10:35:40|10726|10722|10719|10715|10726|10722|10719|10715|10
1647858950000|2022-03-21 10:35:50|10719.5|10715.5|10720.5|10716.5|10720.5|10716.5|10719.5|10715.5|4
1647858960000|2022-03-21 10:36:00|10722|10718|10732|10728|10732.5|10728.5|10720.5|10716.5|40
1647858970000|2022-03-21 10:36:10|10732.5|10728.5|10733.5|10729.5|10735.5|10731.5|10732.5|10728.5|15
1647858980000|2022-03-21 10:36:20|10734|10730|10747|10743|10749.5|10745.5|10734|10730|91
1647858990000|2022-03-21 10:36:30|10748.5|10740.5|10751|10747|10751|10747|10744.5|10740.5|23
1647859000000|2022-03-21 10:36:40|10750|10746|10749|10745|10754.5|10750|10749|10745|40
1647859010000|2022-03-21 10:36:50|10748.5|10744.5|10747.5|10743.5|10748.5|10744.5|10743.5|10738.5|11
1647859020000|2022-03-21 10:37:00|10748|10744|10748.5|10744.5|10748.5|10744.5|10746|10740.5|19
1647859030000|2022-03-21 10:37:10|10749|10745|10747.5|10743.5|10749|10745|10747|10743|7
1647859040000|2022-03-21 10:37:20|10747|10743|10746|10742|10747.5|10743.5|10745.5|10741.5|11
1647859050000|2022-03-21 10:37:30|10745.5|10741.5|10748|10744|10748|10744|10745|10741|38
1647859060000|2022-03-21 10:37:40|10748.5|10744.5|10741|10737|10748.5|10744.5|10741|10737|13
1647859070000|2022-03-21 10:37:50|10741.5|10737.5|10743.5|10739.5|10743.5|10739.5|10741.5|10737.5|9
1647859080000|2022-03-21 10:38:00|10744|10740|10753|10749|10754.5|10750.5|10744|10740|35
1647859090000|2022-03-21 10:38:10|10752.5|10748.5|10752|10748|10753.5|10749.5|10749.5|10745.5|32
1647859100000|2022-03-21 10:38:20|10751.5|10747.5|10751|10747|10751.5|10747.5|10750.5|10746.5|3
1647859110000|2022-03-21 10:38:30|10750.5|10746.5|10747|10743|10752.5|10748.5|10747|10743|20
1647859120000|2022-03-21 10:38:40|10746.5|10742.5|10749.5|10745.5|10750|10746|10745|10741|10
1647859130000|2022-03-21 10:38:50|10748.5|10744.5|10749.5|10745.5|10750|10746|10748.5|10744.5|2
1647859140000|2022-03-21 10:39:00|10749|10745|10747|10743|10749.5|10745.5|10745.5|10741.5|26
1647859150000|2022-03-21 10:39:10|10747.5|10743.5|10750.5|10746.5|10750.5|10746.5|10747.5|10743.5|6
1647859160000|2022-03-21 10:39:20|10749.5|10745.5|10752|10748|10752|10748|10749.5|10745.5|19
1647859170000|2022-03-21 10:39:30|10750.5|10746.5|10751|10747|10751.5|10747.5|10750.5|10746.5|4
1647859180000|2022-03-21 10:39:40|10752.5|10748.5|10756|10752|10756|10752|10752.5|10748.5|36
1647859190000|2022-03-21 10:39:50|10755.5|10751.5|10754.5|10750.5|10755.5|10751.5|10752|10748|15
1647859200000|2022-03-21 10:40:00|10755|10751|10756|10752|10759.5|10755.5|10755|10751|37
1647859210000|2022-03-21 10:40:10|10756.5|10752.5|10753.5|10749.5|10757.5|10753.5|10753.5|10749.5|37
1647859220000|2022-03-21 10:40:20|10752.5|10748.5|10753|10749|10754|10750|10752.5|10748.5|3
1647859230000|2022-03-21 10:40:30|10752.5|10748.5|10751|10747|10752.5|10748.5|10751|10747|5
1647859240000|2022-03-21 10:40:40|10752|10748|10752|10748|10752|10748|10748|10744|24
1647859250000|2022-03-21 10:40:50|10751|10747|10757|10753|10759|10755|10751|10747|12
1647859260000|2022-03-21 10:41:00|10758|10754|10760|10756|10762|10758|10758|10754|34
1647859270000|2022-03-21 10:41:10|10759.5|10755.5|10759.5|10755.5|10760|10756|10759|10755|19
1647859280000|2022-03-21 10:41:20|10759|10755|10759|10755|10761|10757|10759|10755|8
1647859290000|2022-03-21 10:41:30|10759.5|10755.5|10756|10752|10760|10756|10754.5|10750.5|14
1647859300000|2022-03-21 10:41:40|10757|10753|10751.5|10747.5|10757|10753|10751|10747|32
1647859310000|2022-03-21 10:41:50|10752|10748|10751|10747|10755|10751|10751|10747|17
1647859320000|2022-03-21 10:42:00|10751.5|10747.5|10753.5|10749.5|10753.5|10749.5|10751.5|10747.5|7
1647859330000|2022-03-21 10:42:10|10754|10750|10759.5|10755.5|10760.5|10756.5|10753.5|10749.5|19
1647859340000|2022-03-21 10:42:20|10757|10753|10761.5|10757.5|10761.5|10757.5|10757|10753|16
1647859350000|2022-03-21 10:42:30|10760.5|10756.5|10759.5|10755.5|10762.5|10757|10758.5|10754.5|13
1647859360000|2022-03-21 10:42:40|10760|10756|10754|10750|10760|10756|10753.5|10749.5|10
1647859370000|2022-03-21 10:42:50|10754.5|10750.5|10747.5|10743.5|10754.5|10750.5|10747.5|10743.5|42
1647859380000|2022-03-21 10:43:00|10748|10744|10748|10744|10749.5|10745.5|10747.5|10743.5|12
1647859390000|2022-03-21 10:43:10|10747.5|10743.5|10745|10741|10748|10744|10745|10741|9
1647859400000|2022-03-21 10:43:20|10745.5|10741.5|10740|10736|10746.4|10742.4|10740|10736|13
1647859410000|2022-03-21 10:43:30|10741|10737|10744.5|10740.5|10744.5|10740.5|10739|10735|27
1647859420000|2022-03-21 10:43:40|10746.5|10742.5|10744|10740|10747.5|10743.5|10743|10739|8
1647859430000|2022-03-21 10:43:50|10744.5|10740.5|10745|10741|10745.5|10741.5|10743|10739|15
1647859440000|2022-03-21 10:44:00|10745.5|10741.5|10746.5|10742.5|10751|10747|10745.5|10741.5|17
1647859450000|2022-03-21 10:44:10|10747|10743|10747|10743|10747|10743|10747|10743|1
1647859460000|2022-03-21 10:44:20|10744.5|10740.5|10744|10740|10745.5|10741.5|10744|10740|3
1647859470000|2022-03-21 10:44:30|10744.5|10740.5|10742.5|10738.5|10744.5|10740.5|10742.5|10738.5|5
1647859490000|2022-03-21 10:44:50|10740|10736|10738|10734|10740|10736|10737|10731.5|15
1647859500000|2022-03-21 10:45:00|10738.5|10734.5|10738.5|10734.5|10741.5|10737.5|10738.5|10734.5|7
1647859510000|2022-03-21 10:45:10|10739|10735|10743.5|10739.5|10744|10740|10739|10735|14
1647859520000|2022-03-21 10:45:20|10744|10740|10748.5|10744.5|10752.4|10748.4|10744|10740|26
1647859530000|2022-03-21 10:45:30|10748|10744|10748|10744|10748.5|10744.5|10748|10744|1
1647859540000|2022-03-21 10:45:40|10748.5|10744.5|10752|10748|10752|10748|10748.5|10744.5|2
1647859550000|2022-03-21 10:45:50|10752.5|10748.5|10754|10750|10754.5|10750.5|10751|10747|9
1647859560000|2022-03-21 10:46:00|10753|10749|10753|10749|10754.5|10750.5|10753|10749|12
1647859570000|2022-03-21 10:46:10|10752.5|10748.5|10752.5|10748.5|10753.5|10749.5|10752|10748|5
1647859580000|2022-03-21 10:46:20|10753|10749|10752.5|10748.5|10754.5|10750.5|10752|10748|9
1647859590000|2022-03-21 10:46:30|10753.5|10749.5|10752|10748|10753.5|10749.5|10752|10748|4
1647859610000|2022-03-21 10:46:50|10753.5|10749.5|10753|10749|10753.5|10749.5|10752|10748|8
1647859620000|2022-03-21 10:47:00|10752|10748|10756.5|10752.5|10756.5|10752.5|10752|10748|12
1647859630000|2022-03-21 10:47:10|10757|10753|10757|10753|10757.5|10753.5|10756|10752|7
1647859640000|2022-03-21 10:47:20|10757.5|10753.5|10756.5|10752.5|10757.5|10753.5|10756.5|10752.5|3
1647859650000|2022-03-21 10:47:30|10755.5|10751.5|10755|10751|10755.5|10751.5|10752.5|10748.5|5
1647859660000|2022-03-21 10:47:40|10755.5|10751.5|10756|10752|10756.5|10752.5|10755.5|10751.5|2
1647859670000|2022-03-21 10:47:50|10755.5|10751.5|10756.4|10752.4|10756.4|10752.4|10755.5|10751.5|1
1647859680000|2022-03-21 10:48:00|10756.5|10752.5|10749.5|10745.5|10756.5|10752.5|10746.5|10742.5|67
1647859690000|2022-03-21 10:48:10|10750|10746|10750|10746|10750|10746|10750|10746|0
1647859710000|2022-03-21 10:48:30|10750.5|10746.5|10751|10747|10752.5|10748.5|10750.5|10746.5|4
1647859720000|2022-03-21 10:48:40|10751.5|10747.5|10751.5|10747.5|10753.5|10749.5|10751.5|10747.5|8
1647859730000|2022-03-21 10:48:50|10753.4|10749.4|10756|10752|10756.5|10752.5|10753.4|10749.4|10
1647859740000|2022-03-21 10:49:00|10755.5|10751.5|10756|10752|10756|10752|10755.5|10751.5|0
1647859750000|2022-03-21 10:49:10|10756.9|10752.9|10757|10753|10757|10753|10755|10751|6
1647859760000|2022-03-21 10:49:20|10757.5|10753.5|10760.4|10756.4|10760.4|10756.4|10757|10753|32
1647859770000|2022-03-21 10:49:30|10761.4|10757.4|10758.9|10754.9|10761.4|10757.4|10758.4|10754.4|8
1647859780000|2022-03-21 10:49:40|10758.4|10754.4|10756.9|10752.9|10758.4|10754.4|10755.4|10751.4|7
1647859790000|2022-03-21 10:49:50|10757.4|10753.4|10761.4|10757.4|10761.4|10757.4|10757.4|10753.4|20
1647859800000|2022-03-21 10:50:00|10760.4|10756.4|10758.4|10754.4|10762.9|10758.9|10753.4|10749.4|35
1647859810000|2022-03-21 10:50:10|10757.9|10753.9|10756.4|10752.4|10757.9|10753.9|10754.4|10750.4|11
1647859820000|2022-03-21 10:50:20|10756|10752|10756.4|10752.4|10757.9|10753.9|10756|10752|3
1647859830000|2022-03-21 10:50:30|10756.9|10752.9|10756.9|10752.9|10757.9|10753.9|10756.4|10752.4|6
1647859840000|2022-03-21 10:50:40|10755.4|10751.4|10752.4|10748.4|10755.4|10751.4|10749.9|10745.9|12
1647859850000|2022-03-21 10:50:50|10751.9|10747.9|10754.9|10750.9|10755.9|10751.9|10751.9|10747.9|5
1647859860000|2022-03-21 10:51:00|10754.4|10750.4|10753.4|10749.4|10756.4|10752.4|10753.4|10749.4|9
1647859870000|2022-03-21 10:51:10|10751.9|10747.9|10752.4|10748.4|10752.4|10748.4|10749.4|10745.4|7
1647859880000|2022-03-21 10:51:20|10751.4|10747.4|10752.9|10748.9|10752.9|10748.9|10751.4|10747.4|1
1647859890000|2022-03-21 10:51:30|10752.4|10748.4|10752.4|10748.4|10752.9|10748.9|10752.4|10748.4|0
1647859900000|2022-03-21 10:51:40|10753.4|10749.4|10758.4|10754.4|10758.4|10754.4|10753.4|10749.4|20
1647859910000|2022-03-21 10:51:50|||||||||1
1647859920000|2022-03-21 10:52:00|10759.4|10755.4|10763.9|10759.9|10764.4|10760.4|10758.9|10754.9|26
1647859930000|2022-03-21 10:52:10|10763.4|10759.4|10763.9|10759.9|10763.9|10759.9|10762.9|10758.9|8
1647859940000|2022-03-21 10:52:20|10762.9|10758.9|10762.4|10758.4|10762.9|10758.9|10761.9|10757.9|4
1647859950000|2022-03-21 10:52:30|10760.9|10756.9|10756.9|10752.9|10760.9|10756.9|10753.9|10749.9|8
1647859960000|2022-03-21 10:52:40|10757.9|10753.9|10760.4|10756.4|10760.4|10756.4|10757.9|10753.9|3
1647859970000|2022-03-21 10:52:50|10760.9|10756.9|10761.9|10757.9|10762.4|10758.4|10760.9|10756.9|2
1647859980000|2022-03-21 10:53:00|10761.4|10757.4|10761.4|10757.4|10761.4|10757.4|10761.4|10757.4|1
1647859990000|2022-03-21 10:53:10|10760.4|10756.4|10753.9|10749.9|10760.4|10756.4|10753.9|10749.9|41
1647860000000|2022-03-21 10:53:20|10752.9|10748.9|10755.9|10751.9|10756.9|10752.9|10751.9|10746.4|66
1647860010000|2022-03-21 10:53:30|10756.4|10752.4|10771.4|10767.4|10771.9|10767.9|10756.4|10752.4|46
1647860020000|2022-03-21 10:53:40|10769.9|10765.9|10766.4|10762.4|10769.9|10765.9|10765.9|10761.9|8
1647860030000|2022-03-21 10:53:50|10766.9|10762.9|10766.4|10762.4|10767.4|10763.4|10766.4|10762.4|1
1647860040000|2022-03-21 10:54:00|10765.4|10761.4|10766.4|10762.4|10766.9|10762.9|10764.9|10760.9|11
1647860050000|2022-03-21 10:54:10|10765.9|10761.9|10765.9|10761.9|10765.9|10761.9|10765.9|10761.9|0
1647860060000|2022-03-21 10:54:20|10765.4|10761.4|10768.9|10764.9|10768.9|10764.9|10763.9|10758.4|17
1647860070000|2022-03-21 10:54:30|10769.9|10765.9|10770.4|10766.4|10774.4|10770.4|10768.4|10764.4|38
1647860080000|2022-03-21 10:54:40|10769.9|10765.9|10765.9|10761.9|10770.4|10766.4|10765.4|10761.4|19
1647860090000|2022-03-21 10:54:50|10765.4|10761.4|10765.9|10761.9|10766.4|10762.4|10764.9|10760.9|1
1647860100000|2022-03-21 10:55:00|10766.4|10762.4|10767.9|10763.9|10769.9|10765.9|10764.4|10760.4|12
1647860110000|2022-03-21 10:55:10|10768.4|10764.4|10769.9|10765.9|10770.4|10766.4|10766.9|10762.9|22
1647860120000|2022-03-21 10:55:20|10770.9|10766.9|10769.9|10765.9|10772.4|10768.4|10769.4|10765.4|11
1647860130000|2022-03-21 10:55:30|10770.9|10766.9|10769.4|10765.4|10771.4|10767.4|10769.4|10765.4|4
1647860140000|2022-03-21 10:55:40|10769.9|10765.9|10769.4|10765.4|10771.4|10767.4|10769.4|10765.4|6
1647860150000|2022-03-21 10:55:50|10768.4|10764.4|10768.9|10764.9|10768.9|10764.9|10767.4|10763.4|12
1647860160000|2022-03-21 10:56:00|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|10768.4|10764.4|3
1647860170000|2022-03-21 10:56:10|10768.9|10764.9|10770.4|10766.4|10773.9|10769.9|10768.9|10764.9|21
1647860180000|2022-03-21 10:56:20|10769.9|10765.9|10770.4|10766.4|10771.4|10767.4|10769.9|10765.9|2
1647860190000|2022-03-21 10:56:30|10770.9|10766.9|10776.4|10772.4|10780.8|10776.4|10770.9|10766.9|88
1647860200000|2022-03-21 10:56:40|10776.9|10772.9|10774.4|10770.4|10777.4|10773.4|10773.4|10769.4|29
1647860210000|2022-03-21 10:56:50|10773.4|10769.4|10774.4|10770.4|10774.4|10770.4|10771.4|10767.4|15
1647860220000|2022-03-21 10:57:00|10773.9|10769.9|10776.9|10772.9|10776.9|10772.9|10773.4|10769.4|4
1647860230000|2022-03-21 10:57:10|10777.3|10773.3|10777.4|10773.4|10778.3|10774.3|10777.3|10773.3|5
1647860240000|2022-03-21 10:57:20|10777.9|10773.9|10778.4|10774.4|10778.9|10774.9|10777.9|10773.9|6
1647860250000|2022-03-21 10:57:30|10776.4|10772.4|10776.9|10772.9|10776.9|10772.9|10775.9|10771.9|6
1647860260000|2022-03-21 10:57:40|10777.4|10773.4|10773.3|10769.3|10778.8|10774.8|10773.3|10769.3|11
1647860270000|2022-03-21 10:57:50|10772.9|10768.9|10774.9|10770.9|10774.9|10770.9|10772.8|10768.8|10
1647860280000|2022-03-21 10:58:00|10774.4|10770.4|10771.9|10767.9|10774.9|10770.9|10771.9|10767.9|4
1647860290000|2022-03-21 10:58:10|10771.4|10767.4|10774.9|10770.9|10776.4|10771.8|10771.4|10767.4|15
1647860300000|2022-03-21 10:58:20|10774.8|10770.8|10773.4|10769.4|10774.9|10770.9|10770.3|10766.3|5
1647860310000|2022-03-21 10:58:30|10772.9|10768.9|10776.3|10772.3|10776.3|10772.3|10772.9|10768.9|1
1647860320000|2022-03-21 10:58:40|10777.9|10773.9|10769.4|10765.4|10777.9|10773.9|10769.4|10765.4|17
1647860330000|2022-03-21 10:58:50|10769.3|10765.3|10772.8|10768.8|10774.4|10768.8|10766.8|10762.8|10
1647860340000|2022-03-21 10:59:00|10773.4|10769.4|10771.9|10767.9|10773.8|10769.8|10770.9|10766.9|17
1647860350000|2022-03-21 10:59:10|10772.4|10768.4|10778.8|10774.8|10779.3|10775.3|10772.4|10768.4|29
1647860360000|2022-03-21 10:59:20|10778.3|10774.3|10772.8|10768.8|10780.3|10776.3|10772.8|10768.8|27
1647860370000|2022-03-21 10:59:30|10773.8|10769.8|10774.4|10770.4|10774.4|10770.4|10773.8|10769.8|2
1647860380000|2022-03-21 10:59:40|10775.3|10771.3|10774.4|10770.4|10776.3|10772.3|10774.4|10770.4|3
1647860390000|2022-03-21 10:59:50|10774.3|10770.3|10773.4|10769.4|10774.3|10770.3|10772.4|10768.4|5
1647860400000|2022-03-21 11:00:00|10773.9|10769.9|10776.4|10772.4|10776.8|10772.8|10773.4|10769.4|6
1647860410000|2022-03-21 11:00:10|10775.8|10771.8|10778.8|10774.8|10778.8|10774.8|10775.8|10771.8|4
1647860420000|2022-03-21 11:00:20|10778.3|10774.3|10782.3|10778.3|10783.3|10779.3|10778.3|10774.3|26
1647860430000|2022-03-21 11:00:30|10782.8|10778.8|10781.3|10777.3|10782.8|10778.8|10779.8|10775.8|13
1647860440000|2022-03-21 11:00:40|10782.3|10778.3|10784.3|10780.3|10784.3|10780.3|10782.3|10778.3|15
1647860450000|2022-03-21 11:00:50|10783.3|10779.3|10777.9|10773.9|10783.3|10779.3|10777.3|10773.3|13
1647860460000|2022-03-21 11:01:00|10777.8|10773.8|10777.8|10773.8|10780.3|10775.3|10776.8|10772.3|5
1647860470000|2022-03-21 11:01:10|10776.8|10772.8|10773.8|10769.8|10776.8|10772.8|10773.8|10769.8|7
1647860480000|2022-03-21 11:01:20|10774.3|10770.3|10779.8|10775.8|10782.3|10776.8|10774.3|10770.3|7
1647860490000|2022-03-21 11:01:30|10778.8|10774.8|10780.3|10776.3|10780.3|10776.3|10778.8|10774.8|3
1647860500000|2022-03-21 11:01:40|10778.4|10774.4|10775.8|10771.8|10778.4|10774.4|10774.3|10770.3|8
1647860510000|2022-03-21 11:01:50|10776.8|10772.8|10773.8|10769.8|10776.8|10772.8|10772.3|10768.3|26
1647860520000|2022-03-21 11:02:00|10775.3|10771.3|10774.8|10770.8|10777.3|10773.3|10772.8|10768.8|18
1647860530000|2022-03-21 11:02:10|10773.9|10769.9|10775.3|10771.3|10776.3|10772.3|10773.3|10769.3|3
1647860540000|2022-03-21 11:02:20|10777.3|10773.3|10773.8|10769.8|10778.3|10774.3|10773.8|10769.8|15
1647860550000|2022-03-21 11:02:30|10772.4|10768.4|10774.3|10770.3|10774.3|10770.3|10771.3|10767.3|6
1647860560000|2022-03-21 11:02:40|10776.3|10772.3|10778.8|10774.8|10778.8|10774.8|10776.3|10772.3|7
1647860570000|2022-03-21 11:02:50|10777.3|10773.3|10775.3|10771.3|10778.8|10774.8|10774.3|10770.3|10
1647860580000|2022-03-21 11:03:00|10774.8|10770.8|10779.3|10775.3|10779.3|10775.3|10774.3|10770.3|23
1647860590000|2022-03-21 11:03:10|10776.8|10772.8|10775.3|10771.3|10776.8|10772.8|10774.8|10770.8|14
1647860600000|2022-03-21 11:03:20|10774.3|10770.3|10773.3|10769.3|10774.3|10770.3|10772.8|10768.8|8
1647860610000|2022-03-21 11:03:30|10776.3|10772.3|10776.8|10772.8|10776.8|10772.8|10775.8|10771.8|32
1647860620000|2022-03-21 11:03:40|10776.3|10772.3|10773.8|10769.8|10776.8|10772.8|10773.8|10769.8|7
1647860630000|2022-03-21 11:03:50|10773.3|10769.3|10772.3|10768.3|10773.8|10769.8|10772.3|10768.3|4
1647860640000|2022-03-21 11:04:00|10772.8|10768.8|10773.8|10769.8|10773.8|10769.8|10772.8|10768.8|5
1647860650000|2022-03-21 11:04:10|10772.8|10768.8|10770.8|10766.8|10772.8|10768.8|10770.8|10766.8|9
1647860660000|2022-03-21 11:04:20|10770.3|10766.3|10768.3|10764.3|10770.3|10766.3|10768.3|10764.3|9
1647860670000|2022-03-21 11:04:30|10767.8|10763.8|10769.3|10765.3|10769.3|10765.3|10766.8|10762.8|20
1647860680000|2022-03-21 11:04:40|10767.3|10763.3|10763.8|10759.8|10768.3|10764.3|10762.3|10758.3|30
1647860690000|2022-03-21 11:04:50|10763.3|10759.3|10760.9|10756.9|10763.8|10759.8|10760.9|10756.9|26
1647860700000|2022-03-21 11:05:00|10761.8|10757.8|10760.3|10756.3|10761.8|10757.8|10760.3|10756.3|9
1647860710000|2022-03-21 11:05:10|10759.8|10755.8|10751.4|10747.4|10759.8|10755.8|10749.9|10744.4|74
1647860720000|2022-03-21 11:05:20|10751.9|10747.9|10755.4|10751.4|10755.4|10751.4|10749.9|10745.9|24
1647860730000|2022-03-21 11:05:30|10754.4|10750.4|10752.9|10748.9|10754.4|10750.4|10750.9|10746.4|10
1647860740000|2022-03-21 11:05:40|10752.4|10748.4|10749.9|10745.9|10753.4|10749.4|10749.9|10745.9|20
1647860750000|2022-03-21 11:05:50|10750.4|10746.4|10754.8|10750.8|10754.8|10750.8|10750.4|10746.4|21
1647860760000|2022-03-21 11:06:00|10754.4|10750.4|10752.9|10748.9|10754.4|10750.4|10752.4|10748.4|9
1647860770000|2022-03-21 11:06:10|10749.4|10745.4|10744.4|10740.4|10749.4|10745.4|10743.9|10739.9|40
1647860780000|2022-03-21 11:06:20|10743.9|10739.9|10742.9|10738.9|10743.9|10739.9|10739.4|10735.4|50
1647860790000|2022-03-21 11:06:30|10743.8|10739.8|10741.9|10737.9|10744.9|10740.9|10741.9|10737.9|12
1647860800000|2022-03-21 11:06:40|10742.9|10738.9|10753.9|10749.9|10754.3|10750.3|10742.9|10738.9|71
1647860810000|2022-03-21 11:06:50|10753.4|10749.4|10755.3|10751.3|10755.8|10751.8|10753.4|10749.4|10
1647860820000|2022-03-21 11:07:00|10754.9|10750.9|10754.4|10750.4|10755.3|10751.3|10754.4|10750.4|12
1647860830000|2022-03-21 11:07:10|10754.9|10750.9|10756.8|10752.8|10756.9|10752.9|10754.4|10750.4|9
1647860840000|2022-03-21 11:07:20|10757.3|10753.3|10756.9|10752.9|10757.3|10753.3|10756.8|10752.8|3
1647860850000|2022-03-21 11:07:30|10757.8|10753.8|10756.9|10752.9|10758.9|10754.9|10756.9|10752.9|27
1647860860000|2022-03-21 11:07:40|10758.8|10754.8|10757.3|10753.3|10758.9|10754.9|10757.3|10753.3|8
1647860870000|2022-03-21 11:07:50|10756.8|10752.8|10754.3|10750.3|10756.8|10752.8|10753.8|10749.8|9
1647860880000|2022-03-21 11:08:00|10753.8|10749.8|10754.3|10750.3|10754.3|10750.3|10753.8|10749.8|0
1647860890000|2022-03-21 11:08:10|10754.4|10750.4|10754.8|10750.8|10754.8|10750.8|10754.3|10750.3|3
1647860900000|2022-03-21 11:08:20|10754.9|10750.9|10763.3|10759.3|10763.3|10759.3|10754.9|10750.9|38
1647860910000|2022-03-21 11:08:30|10763.8|10759.8|10762.8|10758.8|10763.8|10759.8|10762.3|10758.3|10
1647860920000|2022-03-21 11:08:40|10761.3|10757.3|10761.3|10757.3|10765.3|10761.3|10761.3|10757.3|9
1647860930000|2022-03-21 11:08:50|10760.3|10756.3|10758.8|10754.8|10760.3|10756.3|10758.3|10754.3|11
1647860940000|2022-03-21 11:09:00|10757.3|10753.3|10754.8|10750.8|10759.3|10755.3|10754.8|10750.8|20
1647860950000|2022-03-21 11:09:10|10754.3|10750.3|10753.8|10749.8|10754.3|10750.3|10753.8|10749.8|1
1647860960000|2022-03-21 11:09:20|10753.3|10749.3|10755.8|10751.8|10756.3|10752.3|10753.3|10749.3|18
1647860970000|2022-03-21 11:09:30|10755.3|10751.3|10753.3|10749.3|10755.3|10751.3|10752.8|10748.8|17
1647860980000|2022-03-21 11:09:40|10753.8|10749.8|10754.8|10750.8|10755.3|10751.3|10753.3|10749.3|3
1647860990000|2022-03-21 11:09:50|10755.3|10751.3|10756.8|10752.8|10758.3|10754.3|10753.8|10749.8|20
1647861000000|2022-03-21 11:10:00|10757.3|10753.3|10754.8|10750.8|10758.3|10754.3|10754.8|10750.8|12
1647861010000|2022-03-21 11:10:10|10754.3|10750.3|10753.8|10749.8|10754.3|10750.3|10753.3|10749.3|10
1647861020000|2022-03-21 11:10:20|10753.3|10749.3|10755.8|10751.8|10756.3|10752.3|10753.3|10749.3|24
1647861030000|2022-03-21 11:10:30|10756.3|10752.3|10751.8|10747.8|10756.8|10752.8|10751.3|10747.3|19
1647861040000|2022-03-21 11:10:40|10751.3|10747.3|10747.3|10743.3|10752.3|10748.3|10747.3|10743.3|12
1647861050000|2022-03-21 11:10:50|10746.8|10742.8|10762.8|10758.8|10766.2|10762.2|10744.8|10740.8|117
1647861060000|2022-03-21 11:11:00|10763.2|10759.2|10766.7|10762.7|10771.2|10766.7|10762.3|10758.2|97
1647861070000|2022-03-21 11:11:10|10767.2|10763.2|10770.2|10766.2|10770.7|10766.7|10767.2|10763.2|21
1647861080000|2022-03-21 11:11:20|10769.7|10765.7|10771.2|10767.2|10772.7|10768.7|10769.3|10765.3|21
1647861090000|2022-03-21 11:11:30|10771.7|10767.7|10770.2|10766.2|10773.2|10769.2|10770.2|10766.2|8
1647861100000|2022-03-21 11:11:40|10769.7|10765.7|10777.7|10773.7|10779.7|10775.7|10767.7|10763.7|198
1647861110000|2022-03-21 11:11:50|10778.2|10774.2|10785.7|10781.7|10787.2|10783.2|10777.7|10773.7|110
1647861120000|2022-03-21 11:12:00|10786.2|10782.2|10790.2|10786.2|10790.2|10786.2|10784.2|10780.2|67
1647861130000|2022-03-21 11:12:10|10789.7|10785.7|10790.7|10786.7|10792.7|10788.7|10789.2|10785.2|54
1647861140000|2022-03-21 11:12:20|10789.7|10785.7|10788.7|10784.7|10789.7|10785.7|10787.2|10783.2|35
1647861150000|2022-03-21 11:12:30|10787.2|10783.2|10789.2|10785.2|10794.2|10790.2|10787.2|10783.2|38
1647861160000|2022-03-21 11:12:40|10788.7|10784.7|10790.7|10786.7|10791.7|10787.7|10788.7|10784.7|23
1647861170000|2022-03-21 11:12:50|10790.2|10786.2|10788.7|10784.7|10790.2|10786.2|10788.7|10784.7|16
1647861180000|2022-03-21 11:13:00|10789.2|10785.2|10794.7|10790.7|10794.7|10790.7|10789.2|10785.2|50
1647861190000|2022-03-21 11:13:10|10794.2|10790.2|10795.2|10791.2|10795.2|10791.2|10792.7|10787.2|22
1647861200000|2022-03-21 11:13:20|10795.7|10791.7|10798.2|10794.2|10800.2|10796.2|10794.7|10790.7|108
1647861210000|2022-03-21 11:13:30|10798.7|10794.7|10798.2|10794.2|10799.7|10795.7|10797.2|10793.2|20
1647861220000|2022-03-21 11:13:40|10798.7|10794.7|10798.2|10794.2|10798.7|10794.7|10797.2|10793.2|19
1647861230000|2022-03-21 11:13:50|10797.7|10793.7|10795.7|10791.7|10798.2|10794.2|10794.7|10790.7|26
1647861240000|2022-03-21 11:14:00|10796.2|10792.2|10796.7|10792.7|10798.7|10794.7|10796.2|10792.2|18
1647861250000|2022-03-21 11:14:10|10795.7|10791.7|10799.2|10795.2|10799.2|10795.2|10795.7|10791.7|10
1647861260000|2022-03-21 11:14:20|10800.2|10796.2|10796.2|10792.2|10800.2|10796.2|10795.7|10791.7|20
1647861270000|2022-03-21 11:14:30|10795.7|10791.7|10796.2|10792.2|10797.2|10793.2|10792.7|10788.7|43
1647861280000|2022-03-21 11:14:40|10794.7|10790.7|10795.7|10791.7|10796.7|10792.7|10794.7|10790.7|5
1647861290000|2022-03-21 11:14:50|10795.2|10791.2|10802.2|10798.2|10807.2|10803.2|10795.2|10791.2|73
1647861300000|2022-03-21 11:15:00|10807.2|10803.2|10804.2|10800.2|10807.2|10803.2|10802.7|10798.7|28
1647861310000|2022-03-21 11:15:10|10803.7|10799.7|10803.7|10799.7|10804.2|10800.2|10801.2|10797.2|28
1647861320000|2022-03-21 11:15:20|10803.2|10799.2|10805.2|10801.2|10805.2|10801.2|10802.2|10798.2|26
1647861330000|2022-03-21 11:15:30|10806.2|10802.2|10806.2|10802.2|10806.7|10802.7|10804.7|10800.7|18
1647861340000|2022-03-21 11:15:40|10806.7|10802.7|10806.2|10802.2|10807.7|10803.7|10805.2|10801.2|29
1647861350000|2022-03-21 11:15:50|10805.7|10801.7|10803.2|10799.2|10805.7|10801.7|10802.2|10798.2|12
1647861360000|2022-03-21 11:16:00|10801.2|10797.2|10802.7|10798.7|10805.7|10801.7|10797.2|10793.2|113
1647861370000|2022-03-21 11:16:10|10801.7|10797.7|10797.7|10793.7|10803.2|10797.7|10794.2|10789.2|37
1647861380000|2022-03-21 11:16:20|10797.2|10793.2|10796.7|10792.7|10799.2|10795.2|10795.2|10791.2|31
1647861390000|2022-03-21 11:16:30|10796.2|10792.2|10795.7|10791.7|10797.7|10793.7|10795.2|10791.2|24
1647861400000|2022-03-21 11:16:40|10796.2|10792.2|10791.7|10787.7|10796.2|10792.2|10787.7|10783.7|77
1647861410000|2022-03-21 11:16:50|10791.2|10787.2|10794.7|10790.7|10797.2|10793.2|10791.2|10787.2|48
1647861420000|2022-03-21 11:17:00|10794.2|10790.2|10785.7|10781.7|10794.2|10790.2|10784.2|10780.2|127
1647861430000|2022-03-21 11:17:10|10786.2|10782.2|10786.2|10782.2|10786.7|10782.7|10784.2|10780.2|42
1647861440000|2022-03-21 11:17:20|10786.7|10782.7|10787.7|10783.7|10787.7|10783.7|10786.7|10782.7|29
1647861450000|2022-03-21 11:17:30|10786.2|10782.2|10784.7|10780.7|10787.2|10783.2|10784.7|10780.7|17
1647861460000|2022-03-21 11:17:40|10788.1|10784.1|10786.2|10782.2|10788.2|10784.2|10785.2|10781.2|44
1647861470000|2022-03-21 11:17:50|10785.7|10781.7|10792.7|10788.7|10793.2|10789.2|10785.2|10781.2|27
1647861480000|2022-03-21 11:18:00|10793.2|10789.2|10796.2|10792.2|10797.2|10793.2|10793.2|10789.2|59
1647861490000|2022-03-21 11:18:10|10796.7|10792.7|10792.2|10788.2|10796.7|10792.7|10792.2|10788.2|27
1647861500000|2022-03-21 11:18:20|10791.7|10787.7|10794.2|10790.2|10794.2|10790.2|10791.7|10787.7|2
1647861510000|2022-03-21 11:18:30|10794.7|10790.7|10797.2|10793.2|10798.2|10794.2|10794.7|10790.7|32
1647861520000|2022-03-21 11:18:40|10797.7|10793.7|10795.2|10791.2|10798.2|10794.2|10795.2|10791.2|160
1647861530000|2022-03-21 11:18:50|10794.7|10790.7|10794.2|10790.2|10796.2|10792.2|10792.7|10788.7|6
1647861540000|2022-03-21 11:19:00|10794.7|10790.7|10772.2|10764.2|10795.2|10791.2|10757.7|10752.2|360
1647861550000|2022-03-21 11:19:10|10769.7|10765.7|10774.7|10770.7|10775.2|10770.7|10760.7|10753.2|102
1647861560000|2022-03-21 11:19:20|10778.2|10770.2|10757.7|10753.7|10778.2|10773.2|10751.7|10746.2|110
1647861570000|2022-03-21 11:19:30|10761.2|10753.2|10763.2|10755.2|10765.2|10759.2|10752.7|10748.2|77
1647861580000|2022-03-21 11:19:40|10760.7|10756.7|10762.7|10758.7|10764.2|10759.7|10760.2|10755.2|14
1647861590000|2022-03-21 11:19:50|10763.7|10759.7|10756.7|10752.7|10763.7|10759.7|10754.7|10750.7|19
1647861600000|2022-03-21 11:20:00|10758.2|10750.2|10746.2|10742.2|10758.2|10752.7|10743.2|10739.2|25
1647861610000|2022-03-21 11:20:10|10745.7|10741.7|10746.2|10742.2|10752.2|10746.7|10743.7|10739.2|42
1647861620000|2022-03-21 11:20:20|10746.7|10742.7|10754.2|10750.2|10755.2|10751.2|10746.7|10742.2|33
1647861630000|2022-03-21 11:20:30|10753.7|10749.7|10762.2|10758.2|10767.2|10761.7|10752.7|10748.7|80
1647861640000|2022-03-21 11:20:40|10761.2|10757.2|10744.7|10740.7|10761.2|10757.2|10744.7|10740.7|50
1647861650000|2022-03-21 11:20:50|10745.7|10741.7|10753.2|10749.2|10753.7|10749.7|10744.7|10740.7|62
1647861660000|2022-03-21 11:21:00|10753.7|10749.7|10745.7|10741.7|10756.7|10752.7|10745.2|10741.2|68
1647861670000|2022-03-21 11:21:10|10748.7|10744.7|10753.7|10749.7|10757.2|10751.7|10746.7|10742.7|21
1647861680000|2022-03-21 11:21:20|10754.2|10750.2|10744.2|10740.2|10755.2|10750.7|10744.2|10740.2|26
1647861690000|2022-03-21 11:21:30|10745.2|10741.2|10744.7|10740.7|10747.7|10743.7|10744.2|10740.2|36
1647861700000|2022-03-21 11:21:40|10744.2|10740.2|10754.7|10750.7|10754.7|10750.7|10744.2|10740.2|12
1647861710000|2022-03-21 11:21:50|10755.7|10751.7|10741.3|10737.3|10765.7|10761.7|10741.3|10737.3|158
1647861720000|2022-03-21 11:22:00|10739.8|10735.8|10740.8|10736.8|10746.3|10739.8|10729.8|10725.8|154
1647861730000|2022-03-21 11:22:10|10741.3|10737.3|10745.8|10741.8|10746.3|10742.2|10741.2|10737.2|19
1647861740000|2022-03-21 11:22:20|10746.3|10742.3|10751.2|10747.2|10752.3|10747.2|10745.8|10741.8|30
1647861750000|2022-03-21 11:22:30|10752.2|10748.2|10755.2|10751.2|10756.2|10752.2|10750.8|10746.8|12
1647861760000|2022-03-21 11:22:40|10754.8|10750.8|10745.3|10741.3|10754.8|10750.8|10745.3|10740.3|16
1647861770000|2022-03-21 11:22:50|10745.8|10741.8|10739.3|10735.3|10747.3|10743.3|10739.3|10735.3|15
1647861780000|2022-03-21 11:23:00|10739.2|10735.2|10737.8|10733.8|10740.2|10736.2|10736.3|10732.3|20
1647861790000|2022-03-21 11:23:10|10735.8|10731.8|10732.3|10728.3|10735.8|10731.8|10732.2|10728.2|32
1647861800000|2022-03-21 11:23:20|10732.8|10728.8|10731.8|10727.8|10733.7|10729.7|10731.3|10727.3|26
1647861810000|2022-03-21 11:23:30|10732.3|10728.3|10726.8|10722.8|10735.3|10731.3|10725.8|10721.8|73
1647861820000|2022-03-21 11:23:40|10728.3|10724.3|10729.8|10725.8|10730.3|10726.3|10726.8|10722.8|27
1647861830000|2022-03-21 11:23:50|10728.8|10724.8|10731.8|10727.8|10735.3|10731.2|10728.8|10724.8|25
1647861840000|2022-03-21 11:24:00|10732.7|10728.7|10727.7|10723.7|10733.7|10729.7|10727.7|10723.7|15
1647861850000|2022-03-21 11:24:10|10728.8|10724.8|10730.2|10726.2|10733.2|10729.2|10728.2|10724.2|16
1647861860000|2022-03-21 11:24:20|10730.3|10726.3|10726.7|10722.7|10730.3|10726.3|10725.3|10721.2|36
1647861870000|2022-03-21 11:24:30|10726.8|10722.8|10724.3|10720.3|10727.3|10722.8|10723.3|10719.3|18
1647861880000|2022-03-21 11:24:40|10724.8|10720.8|10728.8|10724.8|10730.2|10725.7|10724.8|10720.8|16
1647861890000|2022-03-21 11:24:50|10729.3|10725.3|10727.7|10723.7|10729.3|10725.3|10726.3|10722.3|13
1647861900000|2022-03-21 11:25:00|10727.2|10723.2|10733.7|10729.7|10734.7|10730.7|10726.7|10722.2|28
1647861910000|2022-03-21 11:25:10|10734.2|10730.2|10737.7|10733.7|10738.2|10734.2|10733.8|10729.8|44
1647861920000|2022-03-21 11:25:20|10738.2|10734.2|10741.7|10737.7|10742.7|10738.7|10738.2|10734.2|17
1647861930000|2022-03-21 11:25:30|10741.8|10737.8|10748.7|10740.7|10748.7|10741.2|10741.3|10737.3|38
1647861940000|2022-03-21 11:25:40|10752.2|10748.2|10750.2|10746.2|10756.2|10750.7|10750.2|10745.8|42
1647861950000|2022-03-21 11:25:50|10750.7|10746.7|10741.8|10737.8|10754.2|10748.7|10741.8|10737.8|19
1647861960000|2022-03-21 11:26:00|10740.8|10736.8|10749.8|10745.8|10751.3|10747.3|10740.8|10736.8|30
1647861970000|2022-03-21 11:26:10|10752.3|10744.3|10749.8|10745.8|10752.3|10746.8|10749.8|10744.3|7
1647861980000|2022-03-21 11:26:20|10746.8|10742.8|10748.8|10744.8|10750.2|10744.8|10745.8|10741.3|6
1647861990000|2022-03-21 11:26:30|10748.7|10744.7|10751.3|10747.3|10753.2|10747.7|10746.2|10741.2|18
1647862000000|2022-03-21 11:26:40|10751.2|10747.2|10758.2|10754.2|10758.2|10754.2|10749.3|10745.3|19
1647862010000|2022-03-21 11:26:50|10757.8|10753.8|10754.2|10750.2|10758.2|10753.8|10753.7|10748.2|6
1647862020000|2022-03-21 11:27:00|10753.3|10749.3|10754.8|10750.8|10757.3|10752.7|10753.2|10749.2|25
1647862030000|2022-03-21 11:27:10|10757.3|10749.3|10755.7|10751.7|10757.3|10753.2|10755.3|10749.3|5
1647862040000|2022-03-21 11:27:20|10755.8|10751.8|10760.8|10756.8|10763.8|10759.8|10755.8|10750.2|28
1647862050000|2022-03-21 11:27:30|10761.7|10757.7|10764.8|10760.8|10766.7|10762.7|10760.7|10756.7|39
1647862060000|2022-03-21 11:27:40|10764.7|10760.7|10764.2|10760.2|10766.2|10762.2|10763.2|10758.2|90
1647862070000|2022-03-21 11:27:50|10764.7|10760.7|10776.7|10772.7|10780.7|10776.7|10764.7|10760.7|78
1647862080000|2022-03-21 11:28:00|10774.7|10770.7|10771.7|10767.7|10774.7|10770.7|10771.7|10767.7|23
1647862090000|2022-03-21 11:28:10|10772.7|10768.7|10769.7|10765.7|10772.7|10768.7|10769.7|10765.7|17
1647862100000|2022-03-21 11:28:20|10770.7|10766.7|10770.2|10766.2|10772.2|10768.2|10770.2|10766.2|7
1647862110000|2022-03-21 11:28:30|10770.7|10766.7|10766.7|10762.7|10771.2|10767.2|10761.7|10757.7|77
1647862120000|2022-03-21 11:28:40|10765.2|10761.2|10763.2|10759.2|10768.2|10764.2|10763.2|10759.2|9
1647862130000|2022-03-21 11:28:50|10763.7|10759.7|10764.2|10760.2|10764.7|10760.7|10762.3|10758.3|15
1647862140000|2022-03-21 11:29:00|10762.7|10758.7|10758.7|10754.7|10762.7|10758.7|10757.7|10753.7|13
1647862150000|2022-03-21 11:29:10|10755.2|10751.2|10753.7|10749.7|10755.2|10751.2|10747.7|10743.7|27
1647862160000|2022-03-21 11:29:20|10752.7|10748.7|10752.2|10748.2|10752.7|10748.7|10750.7|10746.7|6
1647862170000|2022-03-21 11:29:30|10752.7|10748.7|10754.7|10750.7|10757.2|10752.2|10752.2|10747.2|14
1647862180000|2022-03-21 11:29:40|10755.2|10751.2|10755.7|10751.7|10759.2|10755.2|10754.7|10750.7|11
1647862190000|2022-03-21 11:29:50|10756.7|10752.7|10750.2|10746.2|10757.2|10752.7|10750.2|10746.2|8
1647862200000|2022-03-21 11:30:00|10750.7|10746.7|10736.2|10732.2|10751.7|10747.7|10735.2|10731.2|36
1647862210000|2022-03-21 11:30:10|10734.2|10730.2|10736.7|10732.7|10740.2|10735.7|10734.2|10729.2|40
1647862220000|2022-03-21 11:30:20|10737.7|10733.7|10740.2|10736.2|10743.2|10736.7|10737.7|10733.7|10
1647862230000|2022-03-21 11:30:30|10739.2|10735.2|10739.2|10735.2|10739.7|10735.7|10738.2|10734.2|9
1647862240000|2022-03-21 11:30:40|10739.7|10735.7|10739.7|10735.7|10742.2|10738.2|10739.2|10734.2|18
1647862250000|2022-03-21 11:30:50|10739.2|10735.2|10739.2|10735.2|10739.2|10735.2|10739.2|10735.2|0
1647862260000|2022-03-21 11:31:00|10738.7|10734.7|10730.7|10726.7|10740.2|10736.2|10727.7|10723.7|57
1647862270000|2022-03-21 11:31:10|10729.7|10725.7|10723.7|10719.7|10730.7|10726.7|10720.7|10716.7|55
1647862280000|2022-03-21 11:31:20|10724.7|10720.7|10727.2|10723.2|10727.7|10723.7|10724.2|10720.2|9
1647862290000|2022-03-21 11:31:30|10727.7|10723.7|10719.3|10715.3|10727.7|10723.7|10719.3|10715.3|43
1647862300000|2022-03-21 11:31:40|10720.7|10716.7|10722.2|10718.2|10724.2|10718.2|10719.2|10715.2|28
1647862310000|2022-03-21 11:31:50|10720.7|10716.7|10734.7|10730.7|10734.7|10730.7|10719.7|10715.7|96
1647862320000|2022-03-21 11:32:00|10735.7|10731.7|10718.2|10714.2|10735.7|10731.7|10716.2|10712.2|47
1647862330000|2022-03-21 11:32:10|10716.3|10712.3|10727.7|10723.7|10740.2|10734.7|10716.3|10712.2|112
1647862340000|2022-03-21 11:32:20|10728.7|10724.7|10722.8|10718.8|10732.2|10725.7|10722.7|10718.7|12
1647862350000|2022-03-21 11:32:30|10723.2|10719.2|10723.7|10719.7|10724.2|10720.2|10722.3|10718.3|8
1647862360000|2022-03-21 11:32:40|10725.2|10721.2|10724.2|10716.2|10730.7|10722.7|10715.7|10710.2|89
1647862370000|2022-03-21 11:32:50|10722.7|10718.7|10718.2|10710.2|10728.7|10724.2|10714.8|10710.2|90
1647862380000|2022-03-21 11:33:00|10716.7|10712.7|10726.2|10718.2|10726.2|10718.7|10716.7|10712.7|34
1647862390000|2022-03-21 11:33:10|10723.7|10719.7|10730.7|10726.7|10733.2|10729.2|10723.2|10718.2|26
1647862400000|2022-03-21 11:33:20|10730.2|10726.2|10717.2|10713.2|10731.2|10727.2|10715.7|10710.2|43
1647862410000|2022-03-21 11:33:30|10716.7|10712.7|10726.7|10722.7|10729.2|10723.7|10716.7|10712.7|16
1647862420000|2022-03-21 11:33:40|10728.7|10724.7|10727.7|10723.7|10734.2|10729.2|10727.7|10723.7|21
1647862430000|2022-03-21 11:33:50|10726.7|10722.7|10723.7|10719.7|10728.2|10722.7|10722.7|10716.2|9
1647862440000|2022-03-21 11:34:00|10723.2|10719.2|10727.2|10723.2|10727.7|10723.7|10723.2|10719.2|17
1647862450000|2022-03-21 11:34:10|10728.7|10724.7|10729.7|10725.7|10734.2|10729.2|10728.7|10723.7|10
1647862460000|2022-03-21 11:34:20|10733.2|10725.2|10731.2|10727.2|10733.2|10728.2|10729.7|10724.2|5
1647862470000|2022-03-21 11:34:30|10730.7|10726.7|10732.2|10728.2|10732.2|10728.2|10730.7|10726.7|1
1647862480000|2022-03-21 11:34:40|10732.7|10728.7|10732.7|10728.7|10735.2|10730.7|10732.7|10727.2|6
1647862490000|2022-03-21 11:34:50|10734.2|10726.2|10724.2|10720.2|10734.2|10728.7|10722.7|10717.2|16
1647862500000|2022-03-21 11:35:00|10723.7|10719.7|10715.7|10711.7|10724.2|10719.7|10715.7|10711.7|27
1647862510000|2022-03-21 11:35:10|10717.2|10713.2|10730.7|10726.7|10731.7|10727.7|10716.3|10710.3|107
1647862520000|2022-03-21 11:35:20|10730.2|10726.2|10735.7|10731.7|10739.2|10734.7|10729.7|10725.7|45
1647862530000|2022-03-21 11:35:30|10734.7|10730.7|10733.2|10729.2|10739.2|10734.2|10730.7|10724.2|22
1647862540000|2022-03-21 11:35:40|10733.7|10729.7|10729.7|10725.7|10733.7|10729.7|10727.3|10722.2|29
1647862550000|2022-03-21 11:35:50|10730.7|10726.7|10730.7|10726.7|10730.7|10726.7|10727.7|10722.2|8
1647862560000|2022-03-21 11:36:00|10732.2|10724.2|10727.2|10723.2|10732.2|10725.7|10727.2|10723.2|6
1647862570000|2022-03-21 11:36:10|10727.7|10723.7|10730.7|10726.7|10731.2|10726.7|10727.7|10723.2|6
1647862580000|2022-03-21 11:36:20|10731.2|10727.2|10733.2|10729.2|10734.7|10730.2|10730.7|10726.2|7
1647862590000|2022-03-21 11:36:30|10734.2|10726.2|10730.2|10726.2|10734.2|10728.7|10730.2|10726.2|5
1647862600000|2022-03-21 11:36:40|10728.2|10724.2|10732.2|10728.2|10732.7|10728.7|10728.2|10724.2|3
1647862610000|2022-03-21 11:36:50|10731.7|10727.7|10730.7|10726.7|10733.7|10729.7|10730.2|10724.2|5
1647862620000|2022-03-21 11:37:00|10731.7|10727.7|10731.2|10727.2|10733.7|10729.7|10730.7|10726.7|6
1647862630000|2022-03-21 11:37:10|10730.7|10726.7|10723.2|10719.2|10731.7|10727.7|10723.2|10719.2|12
1647862640000|2022-03-21 11:37:20|10724.2|10720.2|10718.7|10714.7|10724.2|10720.2|10718.7|10714.7|16
1647862650000|2022-03-21 11:37:30|10718.2|10714.2|10722.2|10714.2|10722.2|10716.7|10717.7|10713.7|19
1647862660000|2022-03-21 11:37:40|10719.7|10715.7|10714.7|10710.7|10719.7|10715.7|10714.7|10710.7|9
1647862670000|2022-03-21 11:37:50|10712.7|10708.7|10712.2|10708.2|10717.2|10710.7|10710.7|10705.2|34
1647862680000|2022-03-21 11:38:00|10711.7|10707.7|10716.2|10712.2|10719.2|10715.2|10710.7|10704.2|26
1647862690000|2022-03-21 11:38:10|10715.2|10711.2|10716.7|10712.7|10716.7|10712.7|10715.2|10711.2|9
1647862700000|2022-03-21 11:38:20|10717.2|10713.2|10720.7|10716.7|10720.7|10716.7|10717.2|10713.2|7
1647862710000|2022-03-21 11:38:30|10721.7|10717.7|10725.7|10721.7|10725.7|10721.7|10721.7|10717.7|12
1647862720000|2022-03-21 11:38:40|10725.2|10721.2|10725.2|10721.2|10727.2|10723.2|10724.7|10717.2|11
1647862730000|2022-03-21 11:38:50|10724.7|10720.7|10723.7|10719.7|10726.2|10721.2|10720.7|10716.7|18
1647862740000|2022-03-21 11:39:00|10722.2|10718.2|10721.7|10717.7|10723.2|10718.7|10718.2|10712.7|27
1647862750000|2022-03-21 11:39:10|10722.2|10718.2|10723.7|10719.7|10723.7|10719.7|10722.2|10718.2|8
1647862760000|2022-03-21 11:39:20|10724.2|10720.2|10724.2|10720.2|10724.2|10720.2|10723.2|10719.2|2
1647862770000|2022-03-21 11:39:30|10723.7|10719.7|10722.2|10718.2|10724.2|10720.2|10721.7|10717.7|5
1647862780000|2022-03-21 11:39:40|10725.2|10717.2|10724.2|10720.2|10725.2|10720.2|10723.7|10717.2|8
1647862790000|2022-03-21 11:39:50|10724.7|10720.7|10721.2|10717.2|10725.2|10720.7|10721.2|10716.2|13
1647862800000|2022-03-21 11:40:00|10720.2|10716.2|10722.2|10718.2|10722.7|10718.7|10719.2|10715.2|5
1647862810000|2022-03-21 11:40:10|10719.7|10715.7|10719.7|10715.7|10720.2|10716.2|10717.2|10713.2|12
1647862820000|2022-03-21 11:40:20|||||||||3
1647862830000|2022-03-21 11:40:30|10722.2|10714.2|10722.7|10718.7|10725.2|10718.7|10720.7|10714.2|13
1647862840000|2022-03-21 11:40:40|10721.7|10717.7|10719.7|10715.7|10723.2|10718.7|10719.2|10715.2|8
1647862850000|2022-03-21 11:40:50|10720.2|10716.2|10721.7|10717.7|10722.7|10718.7|10720.2|10716.2|6
1647862860000|2022-03-21 11:41:00|10721.2|10717.2|10720.7|10716.7|10721.2|10717.2|10720.7|10716.7|1
1647862870000|2022-03-21 11:41:10|10721.7|10717.7|10720.7|10716.7|10722.6|10718.6|10720.7|10716.7|5
1647862880000|2022-03-21 11:41:20|10719.1|10715.1|10721.1|10717.1|10721.1|10717.1|10718.1|10714.1|12
1647862890000|2022-03-21 11:41:30|10719.7|10715.7|10716.6|10712.6|10719.7|10715.7|10714.2|10710.2|63
1647862900000|2022-03-21 11:41:40|10716.7|10712.7|10716.6|10712.6|10719.1|10713.1|10714.6|10709.1|26
1647862910000|2022-03-21 11:41:50|10717.6|10713.6|10732.1|10728.1|10732.1|10728.1|10716.6|10712.6|55
1647862920000|2022-03-21 11:42:00|10731.6|10727.6|10732.6|10728.6|10736.1|10732.1|10730.1|10726.1|28
1647862930000|2022-03-21 11:42:10|10732.1|10728.1|10732.1|10728.1|10732.6|10728.6|10732.1|10728.1|2
1647862940000|2022-03-21 11:42:20|10731.6|10727.6|10728.6|10724.6|10731.6|10727.6|10728.6|10724.6|11
1647862950000|2022-03-21 11:42:30|10728.1|10724.1|10727.1|10719.1|10728.1|10724.1|10727.1|10719.1|7
1647862960000|2022-03-21 11:42:40|10725.6|10721.6|10720.6|10716.6|10725.6|10721.6|10718.6|10713.6|17
1647862970000|2022-03-21 11:42:50|10721.6|10717.6|10723.1|10719.1|10723.1|10719.1|10721.6|10717.6|2
1647862980000|2022-03-21 11:43:00|10724.1|10720.1|10719.1|10715.1|10726.1|10722.1|10719.1|10714.1|48
1647862990000|2022-03-21 11:43:10|10718.6|10714.6|10710.1|10706.1|10718.6|10714.6|10709.6|10704.1|37
1647863000000|2022-03-21 11:43:20|10710.6|10706.6|10713.1|10709.1|10715.6|10711.6|10710.6|10705.1|89
1647863010000|2022-03-21 11:43:30|10713.6|10709.6|10715.6|10711.6|10722.1|10715.6|10711.6|10705.6|49
1647863020000|2022-03-21 11:43:40|10716.6|10712.6|10715.6|10711.6|10719.1|10712.6|10708.6|10703.1|39
1647863030000|2022-03-21 11:43:50|10716.6|10712.6|10715.1|10711.1|10720.1|10714.6|10714.6|10709.1|10
1647863040000|2022-03-21 11:44:00|10715.6|10711.6|10719.1|10715.1|10719.1|10715.1|10710.1|10706.1|48
1647863050000|2022-03-21 11:44:10|10718.6|10714.6|10717.1|10713.1|10719.1|10714.6|10715.1|10711.1|38
1647863060000|2022-03-21 11:44:20|10716.1|10712.1|10715.6|10711.6|10720.6|10716.6|10715.6|10711.1|67
1647863070000|2022-03-21 11:44:30|10715.1|10711.1|10720.1|10716.1|10722.1|10717.5|10713.6|10709.6|46
1647863080000|2022-03-21 11:44:40|10719.6|10715.6|10718.1|10714.1|10719.6|10715.6|10713.6|10708.1|18
1647863090000|2022-03-21 11:44:50|10719.1|10711.1|10718|10714|10721|10715.5|10717.5|10711.1|13
1647863100000|2022-03-21 11:45:00|10719.1|10715.1|10722|10718|10727.5|10721.5|10718.5|10713|69
1647863110000|2022-03-21 11:45:10|10721.5|10717.5|10720|10716|10723|10718|10717.5|10713|27
1647863120000|2022-03-21 11:45:20|10720.5|10716.5|10717|10713|10725|10718.5|10717|10713|60
1647863130000|2022-03-21 11:45:30|10716.5|10712.5|10723.5|10719.5|10726|10722|10716.5|10712.5|28
1647863140000|2022-03-21 11:45:40|10724|10716|10724.5|10720.5|10726.5|10721|10719|10714|24
1647863150000|2022-03-21 11:45:50|10724|10720|10728.5|10724.5|10730|10724.5|10721.5|10717.5|37
1647863160000|2022-03-21 11:46:00|10731|10723|10729.5|10725.5|10734|10729|10727.5|10723|74
1647863170000|2022-03-21 11:46:10|10733.5|10727.5|10732.5|10728.5|10735|10730|10730|10726|81
1647863180000|2022-03-21 11:46:20|10733.5|10729.5|10732.5|10728.5|10736|10731.5|10730|10726|63
1647863190000|2022-03-21 11:46:30|10734|10730|10735|10731|10736|10731.5|10734|10728|23
1647863200000|2022-03-21 11:46:40|10734.5|10730.5|10734|10730|10734.5|10730.5|10734|10730|14
1647863210000|2022-03-21 11:46:50|10729.5|10725.5|10736.5|10732.5|10738.5|10734.5|10724.5|10720.5|100
1647863220000|2022-03-21 11:47:00|10737|10733|10745|10741|10750|10744.5|10736.5|10732|202
1647863230000|2022-03-21 11:47:10|10745.5|10741.5|10741|10737|10749|10742.5|10739.5|10735.5|63
1647863240000|2022-03-21 11:47:20|10741.5|10737.5|10743.5|10739.5|10747|10741.5|10741.5|10737|25
1647863250000|2022-03-21 11:47:30|10744|10740|10739.5|10735.5|10744|10740|10739.5|10735.5|48
1647863260000|2022-03-21 11:47:40|10739|10735|10738|10734|10739|10735|10738|10734|4
1647863270000|2022-03-21 11:47:50|10737.5|10729.5|10733.5|10729.5|10737.5|10731.5|10732.5|10728.5|32
1647863280000|2022-03-21 11:48:00|10733|10725|10716.5|10712.5|10733|10727|10716.5|10712.5|96
1647863290000|2022-03-21 11:48:10|10716|10712|10717|10713|10717|10713|10714|10710|23
1647863300000|2022-03-21 11:48:20|10716.5|10712.5|10712|10708|10718.5|10714.5|10712|10707|42
1647863310000|2022-03-21 11:48:30|10712.5|10708.5|10714.5|10710.5|10716|10710.5|10712.5|10707|10
1647863320000|2022-03-21 11:48:40|10714|10710|10712.5|10708.5|10715|10710.5|10712.5|10707|7
1647863330000|2022-03-21 11:48:50|10713|10709|10710.5|10706.5|10713|10709|10708.5|10704|21
1647863340000|2022-03-21 11:49:00|10711.5|10707.5|10697|10693|10712.5|10708.5|10693.5|10689.5|142
1647863350000|2022-03-21 11:49:10|10696.1|10692.1|10695.5|10691.5|10698|10692.5|10690|10686|65
1647863360000|2022-03-21 11:49:20|10696|10692|10693.5|10689.5|10699|10694.5|10693.5|10687|57
1647863370000|2022-03-21 11:49:30|10694.5|10690.5|10687.5|10683.5|10696|10692|10682.5|10677|80
1647863380000|2022-03-21 11:49:40|10688|10684|10693.5|10689.5|10694|10690|10685.5|10680|64
1647863390000|2022-03-21 11:49:50|10694|10686|10684.5|10680.5|10694|10689|10683|10679|86
1647863400000|2022-03-21 11:50:00|10686|10682|10678|10674|10688|10682.5|10669.5|10664|272
1647863410000|2022-03-21 11:50:10|10682.5|10678.5|10673.6|10669.6|10686.5|10682.5|10670.6|10666.6|147
1647863420000|2022-03-21 11:50:20|10674.6|10670.6|10683.5|10679.5|10686|10680|10674.5|10670.5|53
1647863430000|2022-03-21 11:50:30|10684|10680|10685.6|10681.6|10690|10686|10684|10680|35
1647863440000|2022-03-21 11:50:40|10686.5|10682.5|10687|10683|10689|10684.5|10683.1|10679.1|30
1647863450000|2022-03-21 11:50:50|10687.5|10683.5|10686|10682|10689|10685|10684.5|10680.5|31
1647863460000|2022-03-21 11:51:00|10685.5|10681.5|10696.5|10692.5|10700|10695|10681.5|10677.5|83
1647863470000|2022-03-21 11:51:10|10697|10693|10695.5|10691.5|10697|10693|10689|10685|32
1647863480000|2022-03-21 11:51:20|10697.5|10693.5|10699|10695|10705.5|10701.5|10697|10692|82
1647863490000|2022-03-21 11:51:30|10698|10694|10697.5|10693.5|10699.9|10695.9|10695|10691|31
1647863500000|2022-03-21 11:51:40|10698.5|10694.5|10696.5|10692.5|10703|10697|10696.5|10692.5|18
1647863510000|2022-03-21 11:51:50|10697.4|10693.4|10706|10702|10706|10702|10696.5|10691.4|21
1647863520000|2022-03-21 11:52:00|10707|10703|10709.5|10705.5|10722|10716|10707|10703|112
1647863530000|2022-03-21 11:52:10|10711|10707|10708|10704|10711|10707|10701.5|10696|31
1647863540000|2022-03-21 11:52:20|10707.5|10703.5|10706|10698|10708|10704|10703|10698|19
1647863550000|2022-03-21 11:52:30|10703.5|10699.5|10703|10699|10706.5|10702.5|10702|10696|26
1647863560000|2022-03-21 11:52:40|10702.5|10698.5|10710|10706|10711|10706|10701.5|10695.5|26
1647863570000|2022-03-21 11:52:50|10711|10707|10706|10698|10711|10707|10701.5|10695.5|44
1647863580000|2022-03-21 11:53:00|10703.5|10699.5|10702.5|10694.5|10705|10701|10699.5|10694|28
1647863590000|2022-03-21 11:53:10|10702|10694|10701.5|10697.5|10703.5|10699.5|10699.5|10694|33
1647863600000|2022-03-21 11:53:20|10701|10697|10695|10691|10702|10698|10695|10691|40
1647863610000|2022-03-21 11:53:30|10696|10688|10689|10685|10696|10690.5|10688.5|10684|26
1647863620000|2022-03-21 11:53:40|10688.5|10684.5|10683.5|10679.5|10688.5|10684.5|10679.5|10674|56
1647863630000|2022-03-21 11:53:50|10682.5|10678.5|10684.5|10680.5|10689|10684|10681.5|10675|19
1647863640000|2022-03-21 11:54:00|10684|10680|10686|10682|10686|10682|10681|10676|32
1647863650000|2022-03-21 11:54:10|10685.5|10681.5|10682.5|10678.5|10686|10682|10682.5|10678.5|17
1647863660000|2022-03-21 11:54:20|10683.5|10679.5|10682.5|10678.5|10683.5|10679.5|10682.5|10678.5|19
1647863670000|2022-03-21 11:54:30|10683.5|10679.5|10692.4|10688.4|10693.5|10689.5|10683.5|10679.5|21
1647863680000|2022-03-21 11:54:40|10694.5|10690.5|10696.9|10692.9|10698|10693.9|10694.4|10687|21
1647863690000|2022-03-21 11:54:50|10697|10693|10694|10690|10699.4|10693.4|10693.5|10687|8
1647863700000|2022-03-21 11:55:00|10693.5|10689.5|10703.4|10699.4|10704|10699.5|10693.5|10689|41
1647863710000|2022-03-21 11:55:10|10703.5|10699.5|10708|10704|10710|10704.5|10703|10696.9|18
1647863720000|2022-03-21 11:55:20|10709|10705|10706.9|10702.9|10710|10705|10704.4|10699.9|16
1647863730000|2022-03-21 11:55:30|10706|10702|10714.4|10710.4|10714.5|10710.5|10706|10702|33
1647863740000|2022-03-21 11:55:40|10713.9|10709.9|10714|10710|10715.9|10710.4|10712.4|10707.9|17
1647863750000|2022-03-21 11:55:50|10713.9|10709.9|10710.5|10706.5|10713.9|10709.9|10708.5|10704.5|19
1647863760000|2022-03-21 11:56:00|10710|10706|10706.9|10698.9|10712|10706.5|10706.9|10698.9|11
1647863770000|2022-03-21 11:56:10|10705.9|10701.9|10714.4|10710.4|10714.5|10710.5|10705.9|10700.9|11
1647863780000|2022-03-21 11:56:20|10715.4|10711.4|10717.9|10713.9|10718|10714|10715|10711|20
1647863790000|2022-03-21 11:56:30|10718.4|10714.4|10718.4|10714.4|10718.4|10714.4|10717.9|10713.9|28
1647863800000|2022-03-21 11:56:40|10718.9|10714.9|10715.4|10711.4|10718.9|10714.9|10715.4|10711.4|11
1647863810000|2022-03-21 11:56:50|10713.9|10709.9|10707.4|10703.4|10717.9|10712.4|10707.4|10700.9|32
1647863820000|2022-03-21 11:57:00|10707.9|10703.9|10703.4|10699.4|10709.9|10705.9|10702.4|10696.9|34
1647863830000|2022-03-21 11:57:10|10703.9|10699.9|10712.4|10708.4|10713.9|10708.4|10702.4|10698.4|45
1647863840000|2022-03-21 11:57:20|10713.9|10705.9|10710.4|10706.4|10713.9|10707.4|10710.4|10704.9|4
1647863850000|2022-03-21 11:57:30|10711.9|10703.9|10712|10704|10712|10707.9|10710.4|10703.9|16
1647863860000|2022-03-21 11:57:40|10710.4|10706.4|10708.9|10704.9|10713.9|10709.4|10708.9|10704|22
1647863870000|2022-03-21 11:57:50|10709.4|10705.4|10708.9|10704.9|10712.9|10705.4|10708.9|10704.9|4
1647863880000|2022-03-21 11:58:00|10709.9|10705.9|10713.4|10709.4|10713.9|10709.4|10709.9|10705.9|3
1647863890000|2022-03-21 11:58:10|10712.4|10708.4|10708.4|10704.4|10713.4|10708.4|10705.9|10700.9|24
1647863900000|2022-03-21 11:58:20|10708.9|10704.9|10708.9|10704.9|10708.9|10704.9|10708.4|10704.4|0
1647863910000|2022-03-21 11:58:30|10707.9|10703.9|10715.4|10711.4|10715.4|10711.4|10707.9|10703.9|8
1647863920000|2022-03-21 11:58:40|10714.4|10710.4|10711.4|10707.4|10715.9|10711.9|10710.4|10706.4|13
1647863930000|2022-03-21 11:58:50|10710.9|10706.9|10711.4|10707.4|10711.4|10707.4|10710.9|10706.9|3
1647863940000|2022-03-21 11:59:00|10714.4|10710.4|10713.9|10705.9|10714.9|10710.4|10711.4|10705.9|8
1647863950000|2022-03-21 11:59:10|10712.4|10708.4|10719.9|10715.9|10719.9|10715.9|10712.4|10708.4|21
1647863960000|2022-03-21 11:59:20|10720.4|10716.4|10733.9|10729.9|10733.9|10729.9|10719.4|10715.4|105
1647863970000|2022-03-21 11:59:30|10731.9|10727.9|10731.4|10727.4|10733.4|10729.4|10730.9|10726.9|37
1647863980000|2022-03-21 11:59:40|10730.9|10726.9|10724.4|10720.4|10731.4|10727.4|10722.4|10716.9|33
1647863990000|2022-03-21 11:59:50|10725.4|10721.4|10724.4|10720.4|10726.4|10722.4|10724.4|10720.4|11
1647864000000|2022-03-21 12:00:00|10723.4|10719.4|10725.9|10721.9|10731.4|10727.4|10723.4|10719.4|64
1647864010000|2022-03-21 12:00:10|10725.4|10721.4|10713.4|10709.4|10725.4|10721.4|10712.4|10708.4|31
1647864020000|2022-03-21 12:00:20|10713.9|10709.9|10716.9|10712.9|10722.9|10717.4|10713.9|10709.9|44
1647864030000|2022-03-21 12:00:30|10717.4|10713.4|10718.9|10714.9|10718.9|10714.9|10712.4|10708.4|23
1647864040000|2022-03-21 12:00:40|10718|10714|10718.9|10714.9|10718.9|10714.9|10718|10714|3
1647864050000|2022-03-21 12:00:50|10719.4|10715.4|10724.9|10720.9|10724.9|10720.9|10718.9|10714.9|20
1647864060000|2022-03-21 12:01:00|10725.4|10721.4|10720.9|10716.9|10727.4|10723.4|10720.4|10716.4|28
1647864070000|2022-03-21 12:01:10|10721.4|10717.4|10735.4|10731.4|10735.4|10731.4|10720.9|10715.9|79
1647864080000|2022-03-21 12:01:20|10734.9|10726.9|10750.9|10746.9|10756.4|10752.4|10730.4|10725.9|221
1647864090000|2022-03-21 12:01:30|10751.4|10747.4|10749.9|10745.9|10751.4|10747.4|10745.4|10740.9|49
1647864100000|2022-03-21 12:01:40|10750.4|10746.4|10748.4|10744.4|10753.9|10749.9|10746.4|10740.9|45
1647864110000|2022-03-21 12:01:50|10746.4|10742.4|10733.9|10729.9|10746.9|10742.9|10733.9|10729.9|76
1647864120000|2022-03-21 12:02:00|10733.4|10729.4|10736.4|10732.4|10736.4|10732.4|10730.4|10725.9|43
1647864130000|2022-03-21 12:02:10|10736.9|10732.9|10738.9|10734.9|10740.4|10736.4|10736.4|10732.4|16
1647864140000|2022-03-21 12:02:20|10737.4|10733.4|10732.4|10728.4|10737.4|10733.4|10732.4|10728.4|11
1647864150000|2022-03-21 12:02:30|10731.9|10727.9|10738.9|10734.9|10739.4|10735.4|10730.9|10726.9|16
1647864160000|2022-03-21 12:02:40|10737.9|10733.9|10739.4|10735.4|10739.9|10735.9|10735.9|10731.9|28
1647864170000|2022-03-21 12:02:50|10738.4|10734.4|10734.8|10730.8|10738.4|10734.4|10734.3|10730.3|8
1647864180000|2022-03-21 12:03:00|10733.9|10729.9|10739.8|10735.8|10739.8|10735.8|10733.9|10729.9|20
1647864190000|2022-03-21 12:03:10|10739.3|10735.3|10738.3|10734.3|10739.3|10735.3|10736.8|10732.8|9
1647864200000|2022-03-21 12:03:20|10737.9|10733.9|10738.3|10734.3|10739.3|10735.3|10736.4|10732.4|13
1647864210000|2022-03-21 12:03:30|10736.9|10732.9|10735.4|10731.4|10736.9|10732.9|10733.9|10729.9|25
1647864220000|2022-03-21 12:03:40|10736.3|10732.3|10728.9|10724.9|10736.3|10732.3|10727.9|10723.9|28
1647864230000|2022-03-21 12:03:50|10730.9|10726.9|10729.9|10725.9|10730.9|10726.9|10729.9|10725.9|6
1647864240000|2022-03-21 12:04:00|10731.3|10727.3|10733.3|10729.3|10733.9|10729.9|10731.3|10727.3|14
1647864250000|2022-03-21 12:04:10|10732.9|10728.9|10731.9|10727.9|10732.9|10728.9|10731.9|10727.9|4
1647864260000|2022-03-21 12:04:20|10733.3|10729.3|10731.3|10727.3|10733.3|10729.3|10731.3|10727.3|7
1647864270000|2022-03-21 12:04:30|10731.8|10727.8|10737.8|10733.8|10737.8|10733.8|10731.8|10727.8|31
1647864280000|2022-03-21 12:04:40|10737.3|10733.3|10736.8|10732.8|10741.8|10737.8|10736.3|10732.3|33
1647864290000|2022-03-21 12:04:50|10736.3|10732.3|10734.3|10730.3|10736.3|10732.3|10734.3|10730.3|6
1647864300000|2022-03-21 12:05:00|10735.3|10731.3|10725.3|10721.3|10735.8|10731.8|10725.3|10721.3|22
1647864310000|2022-03-21 12:05:10|10724.3|10720.3|10722.9|10718.9|10724.8|10720.3|10718.4|10714.4|40
1647864320000|2022-03-21 12:05:20|10722.8|10718.8|10725.8|10721.8|10726.3|10722.3|10722.3|10718.3|19
1647864330000|2022-03-21 12:05:30|10725.4|10721.4|10719.9|10715.9|10725.8|10721.8|10718.9|10714.9|24
1647864340000|2022-03-21 12:05:40|10720.8|10716.8|10719.9|10715.9|10720.8|10716.8|10719.4|10715.4|6
1647864350000|2022-03-21 12:05:50|10720.8|10716.8|10722.9|10718.9|10722.9|10718.9|10720.8|10716.8|9
1647864360000|2022-03-21 12:06:00|10722.4|10718.4|10718.4|10714.4|10722.4|10718.4|10715.4|10711.4|30
1647864370000|2022-03-21 12:06:10|10717.9|10713.9|10718.9|10714.9|10718.9|10714.9|10717.4|10713.4|15
1647864380000|2022-03-21 12:06:20|10717.9|10713.9|10714.9|10710.9|10717.9|10713.9|10713.4|10709.4|53
1647864390000|2022-03-21 12:06:30|10714.4|10710.4|10715.4|10711.4|10715.9|10711.9|10714.4|10710.4|8
1647864400000|2022-03-21 12:06:40|||||||||4
1647864410000|2022-03-21 12:06:50|10716.8|10712.8|10719.9|10715.9|10719.9|10715.9|10716.8|10712.8|10
1647864420000|2022-03-21 12:07:00|10719.4|10715.4|10718.9|10714.9|10719.9|10715.9|10718.9|10714.9|6
1647864430000|2022-03-21 12:07:10|10718.8|10714.8|10720.8|10716.8|10720.8|10716.8|10717.9|10713.9|7
1647864440000|2022-03-21 12:07:20|10720.4|10716.4|10722.8|10718.8|10722.8|10718.8|10719.9|10715.9|9
1647864450000|2022-03-21 12:07:30|10722.4|10718.4|10719.9|10715.9|10722.4|10718.4|10719.9|10715.9|9
1647864460000|2022-03-21 12:07:40|10715.9|10711.9|10714.4|10710.4|10715.9|10711.9|10714.4|10710.4|23
1647864470000|2022-03-21 12:07:50|10715.4|10711.4|10709.4|10705.4|10715.4|10711.4|10709.4|10705.4|27
1647864480000|2022-03-21 12:08:00|10708.9|10704.9|10712.4|10708.4|10712.4|10708.4|10705.9|10701.9|49
1647864490000|2022-03-21 12:08:10|10712.9|10708.9|10719.4|10715.4|10720.4|10716.4|10712.4|10708.4|23
1647864500000|2022-03-21 12:08:20|10720.8|10716.8|10721.8|10717.8|10725.8|10721.8|10720.8|10716.8|54
1647864510000|2022-03-21 12:08:30|10721.3|10717.3|10723.3|10719.3|10724.3|10720.3|10720.3|10716.3|29
1647864520000|2022-03-21 12:08:40|10725.3|10721.3|10730.3|10726.3|10730.3|10726.3|10725.3|10721.3|36
1647864530000|2022-03-21 12:08:50|10730.8|10726.8|10734.3|10730.3|10734.3|10730.3|10730.8|10726.8|16
1647864540000|2022-03-21 12:09:00|10734.8|10730.8|10731.3|10727.3|10734.8|10730.8|10729.8|10725.8|25
1647864550000|2022-03-21 12:09:10|10731.8|10727.8|10733.3|10729.3|10733.3|10729.3|10731.8|10727.8|9
1647864560000|2022-03-21 12:09:20|10734.3|10730.3|10733.3|10729.3|10734.3|10730.3|10733.3|10729.3|2
1647864570000|2022-03-21 12:09:30|10733.8|10729.8|10730.3|10726.3|10736.8|10732.8|10729.8|10725.8|39
1647864580000|2022-03-21 12:09:40|10730.8|10726.8|10723.8|10719.8|10730.8|10726.8|10723.8|10719.8|17
1647864590000|2022-03-21 12:09:50|10723.3|10719.3|10712.3|10708.3|10724.8|10719.3|10710.3|10706.3|30
1647864600000|2022-03-21 12:10:00|10711.8|10707.8|10709.8|10705.8|10713.3|10709.3|10709.8|10705.8|34
1647864610000|2022-03-21 12:10:10|10710.3|10706.3|10712.8|10708.8|10712.8|10708.8|10708.8|10704.8|9
1647864620000|2022-03-21 12:10:20|10712.3|10708.3|10709.3|10705.3|10712.3|10708.3|10708.3|10704.3|16
1647864630000|2022-03-21 12:10:30|10708.8|10704.8|10701.3|10697.3|10709.3|10705.3|10698.8|10694.8|67
1647864640000|2022-03-21 12:10:40|10700.8|10696.8|10703.3|10699.3|10703.3|10699.3|10700.3|10696.3|18
1647864650000|2022-03-21 12:10:50|10702.8|10698.8|10703.8|10699.8|10703.8|10699.8|10702.8|10698.8|10
1647864660000|2022-03-21 12:11:00|10702.8|10698.8|10713.8|10709.8|10715.8|10711.8|10702.8|10698.8|58
1647864670000|2022-03-21 12:11:10|10714.3|10710.3|10709.3|10705.3|10714.3|10710.3|10708.8|10704.8|12
1647864680000|2022-03-21 12:11:20|10710.8|10702.8|10707.3|10703.3|10711.3|10707.3|10705.8|10701.8|21
1647864690000|2022-03-21 12:11:30|10706.8|10702.8|10710.8|10706.8|10711.8|10707.8|10706.8|10702.8|30
1647864700000|2022-03-21 12:11:40|10712.3|10708.3|10713.8|10709.8|10714.8|10710.8|10710.8|10706.8|18
1647864710000|2022-03-21 12:11:50|10714.3|10710.3|10710.8|10706.8|10714.8|10710.8|10709.3|10705.3|6
1647864720000|2022-03-21 12:12:00|10712.3|10708.3|10706.8|10702.8|10715.8|10711.8|10706.8|10702.8|36
1647864730000|2022-03-21 12:12:10|10705.8|10701.8|10707.3|10703.3|10707.3|10703.3|10705.8|10701.8|8
1647864740000|2022-03-21 12:12:20|10706.4|10702.4|10709.3|10705.3|10709.3|10705.3|10706.3|10702.3|8
1647864750000|2022-03-21 12:12:30|10709.8|10705.8|10705.8|10701.8|10709.8|10705.8|10705.8|10701.8|4
1647864760000|2022-03-21 12:12:40|10705.3|10701.3|10705.3|10701.3|10705.3|10701.3|10705.3|10701.3|1
1647864770000|2022-03-21 12:12:50|10705.8|10701.8|10708.8|10704.8|10708.8|10704.8|10705.8|10701.8|12
1647864780000|2022-03-21 12:13:00|10705.4|10701.4|10689.8|10685.8|10705.4|10701.4|10688.8|10684.8|72
1647864790000|2022-03-21 12:13:10|10689.3|10685.3|10690.3|10686.3|10692.8|10687.3|10687.8|10683.8|24
1647864800000|2022-03-21 12:13:20|10688.9|10684.9|10689.8|10685.8|10690.8|10686.8|10688.9|10684.9|8
1647864810000|2022-03-21 12:13:30|10689.9|10685.9|10693.3|10689.3|10693.8|10689.8|10689.9|10685.8|16
1647864820000|2022-03-21 12:13:40|10693.8|10689.8|10684.9|10680.9|10694.8|10690.8|10684.9|10680.9|39
1647864830000|2022-03-21 12:13:50|10681.9|10677.9|10689.8|10685.8|10690.8|10686.8|10681.9|10677.9|45
1647864840000|2022-03-21 12:14:00|10691.3|10687.3|10696.8|10692.8|10696.8|10692.8|10690.9|10686.9|20
1647864850000|2022-03-21 12:14:10|10699.8|10691.8|10695.8|10691.8|10700.3|10696.3|10695.3|10691.3|26
1647864860000|2022-03-21 12:14:20|10696.3|10692.3|10698.3|10694.3|10700.8|10694.8|10695.3|10691.3|10
1647864870000|2022-03-21 12:14:30|10698.8|10694.8|10698.8|10694.8|10699.3|10695.3|10698.8|10694.8|42
1647864880000|2022-03-21 12:14:40|10698.3|10694.3|10700.3|10696.3|10700.3|10696.3|10698.3|10694.3|5
1647864890000|2022-03-21 12:14:50|10699.8|10695.8|10700.8|10696.8|10704.8|10698.3|10699.8|10695.8|19
1647864900000|2022-03-21 12:15:00|10698.3|10694.3|10698.8|10694.8|10699.3|10695.3|10697.3|10693.3|11
1647864910000|2022-03-21 12:15:10|10697.8|10693.8|10693.3|10689.3|10697.8|10693.8|10689.3|10685.3|53
1647864920000|2022-03-21 12:15:20|10694.3|10690.3|10696.3|10692.3|10698.3|10694.3|10693.8|10689.8|22
1647864930000|2022-03-21 12:15:30|10696.8|10692.8|10699.8|10695.8|10700.3|10696.3|10696.8|10692.8|9
1647864940000|2022-03-21 12:15:40|10699.3|10695.3|10696.8|10692.8|10699.3|10695.3|10696.3|10692.3|5
1647864950000|2022-03-21 12:15:50|10697.3|10693.3|10705.8|10701.8|10705.8|10701.8|10697.3|10693.3|39
1647864960000|2022-03-21 12:16:00|10706.3|10702.3|10709.3|10705.3|10711.8|10707.8|10706.3|10702.3|33
1647864970000|2022-03-21 12:16:10|10709.8|10705.8|10714.3|10710.3|10714.3|10710.3|10709.3|10705.3|21
1647864980000|2022-03-21 12:16:20|10714.8|10710.8|10711.3|10707.3|10714.8|10710.8|10711.3|10707.3|8
1647864990000|2022-03-21 12:16:30|10711.8|10707.8|10713.3|10709.3|10713.8|10709.8|10711.8|10707.8|3
1647865000000|2022-03-21 12:16:40|10711.8|10707.8|10710.8|10706.8|10712.8|10708.8|10710.3|10706.3|16
1647865010000|2022-03-21 12:16:50|10711.3|10707.3|10711.3|10707.3|10711.3|10707.3|10711.3|10707.3|0
1647865020000|2022-03-21 12:17:00|||||||||2
1647865030000|2022-03-21 12:17:10|10713.3|10709.3|10713.3|10709.3|10713.3|10709.3|10712.8|10708.8|8
1647865040000|2022-03-21 12:17:20|10712.8|10708.8|10713.8|10709.8|10716.7|10712.7|10712.8|10708.8|40
1647865050000|2022-03-21 12:17:30|10714.8|10710.8|10710.8|10706.8|10732.7|10728.7|10709.8|10705.8|216
1647865060000|2022-03-21 12:17:40|10709.8|10705.8|10707.3|10703.3|10712.8|10707.3|10705.8|10701.8|19
1647865070000|2022-03-21 12:17:50|10707.8|10703.8|10710.8|10706.8|10710.8|10706.8|10705.8|10700.8|20
1647865080000|2022-03-21 12:18:00|10709.8|10705.8|10706.3|10702.3|10713.8|10709.8|10705.3|10699.8|50
1647865090000|2022-03-21 12:18:10|10707.8|10699.8|10708.8|10704.8|10710.3|10706.3|10702.3|10698.3|76
1647865100000|2022-03-21 12:18:20|10713.3|10709.3|10725.8|10721.8|10726.8|10721.8|10712.8|10707.8|23
1647865110000|2022-03-21 12:18:30|10728.3|10724.3|10721.7|10717.7|10728.3|10724.3|10721.3|10717.3|37
1647865120000|2022-03-21 12:18:40|10722.2|10718.2|10728.2|10724.2|10729.7|10725.7|10722.2|10718.2|41
1647865130000|2022-03-21 12:18:50|10727.2|10723.2|10727.2|10723.2|10727.2|10723.2|10724.2|10720.2|9
1647865140000|2022-03-21 12:19:00|10727.7|10723.7|10727.7|10723.7|10729.2|10725.2|10726.8|10722.8|17
1647865150000|2022-03-21 12:19:10|10727.2|10723.2|10725.8|10721.8|10727.2|10723.2|10723.2|10719.2|14
1647865160000|2022-03-21 12:19:20|10723.7|10719.7|10719.2|10715.2|10723.7|10719.7|10719.2|10714.8|14
1647865170000|2022-03-21 12:19:30|10719.8|10715.8|10721.7|10717.7|10721.7|10717.7|10719.2|10715.2|5
1647865180000|2022-03-21 12:19:40|10721.8|10717.8|10726.2|10722.2|10726.7|10722.7|10721.8|10717.8|7
1647865190000|2022-03-21 12:19:50|10723.2|10719.2|10722.2|10718.2|10723.2|10719.2|10718.7|10714.7|25
1647865200000|2022-03-21 12:20:00|10722.7|10718.7|10719.7|10715.7|10725.7|10721.7|10719.7|10715.7|19
1647865210000|2022-03-21 12:20:10|10719.2|10715.2|10719.7|10715.7|10719.7|10715.7|10716.7|10712.7|14
1647865220000|2022-03-21 12:20:20|10720.2|10716.2|10719.7|10715.7|10720.2|10716.2|10719.7|10715.7|12
1647865230000|2022-03-21 12:20:30|10720.2|10716.2|10720.2|10716.2|10720.7|10716.7|10718.7|10714.7|24
1647865240000|2022-03-21 12:20:40|10720.8|10716.8|10718.2|10714.2|10720.8|10716.8|10715.3|10711.3|121
1647865250000|2022-03-21 12:20:50|10717.7|10713.7|10729.2|10725.2|10729.2|10725.2|10717.7|10713.7|25
1647865260000|2022-03-21 12:21:00|10728.7|10724.7|10730.2|10726.2|10730.7|10726.7|10726.7|10722.7|18
1647865270000|2022-03-21 12:21:10|10731.2|10727.2|10730.2|10726.2|10733.2|10729.2|10730.2|10726.2|22
1647865280000|2022-03-21 12:21:20|10729.7|10725.7|10726.7|10722.7|10729.7|10725.7|10723.7|10718.7|24
1647865290000|2022-03-21 12:21:30|10727.2|10723.2|10731.2|10727.2|10731.2|10727.2|10727.2|10723.2|1
1647865300000|2022-03-21 12:21:40|10730.2|10726.2|10727.7|10723.7|10730.7|10726.7|10727.7|10723.7|10
1647865310000|2022-03-21 12:21:50|10728.2|10724.2|10723.7|10719.7|10728.7|10724.7|10723.7|10719.7|13
1647865320000|2022-03-21 12:22:00|10725.2|10721.2|10729.7|10725.7|10729.7|10725.7|10725.2|10721.2|9
1647865330000|2022-03-21 12:22:10|10729.2|10725.2|10726.7|10722.7|10729.2|10725.2|10726.7|10722.7|6
1647865340000|2022-03-21 12:22:20|10727.2|10723.2|10722.7|10718.7|10727.7|10723.7|10720.7|10716.7|19
1647865350000|2022-03-21 12:22:30|10722.3|10718.3|10722.2|10718.2|10723.8|10718.8|10722.2|10715.7|1
1647865360000|2022-03-21 12:22:40|10722.7|10718.7|10722.2|10718.2|10722.7|10718.7|10721.3|10717.3|2
1647865370000|2022-03-21 12:22:50|10722.7|10718.7|10720.2|10716.2|10723.8|10718.7|10720.2|10714.7|6
1647865380000|2022-03-21 12:23:00|10721.8|10713.8|10721.7|10717.7|10721.8|10717.7|10720.2|10713.7|2
1647865390000|2022-03-21 12:23:10|10720.2|10716.2|10714.3|10710.3|10720.2|10716.2|10711.3|10707.3|18
1647865400000|2022-03-21 12:23:20|10714.7|10710.7|10716.8|10712.8|10718.2|10714.2|10714.7|10710.7|13
1647865410000|2022-03-21 12:23:30|10713.8|10709.8|10714.2|10710.2|10714.2|10710.2|10712.3|10708.3|16
1647865420000|2022-03-21 12:23:40|10713.8|10709.8|10716.8|10712.8|10716.8|10712.8|10713.8|10709.8|11
1647865430000|2022-03-21 12:23:50|10717.7|10713.7|10721.2|10717.2|10721.2|10717.2|10717.7|10713.7|7
1647865440000|2022-03-21 12:24:00|10720.7|10716.7|10719.2|10715.2|10720.7|10716.7|10718.7|10714.7|19
1647865450000|2022-03-21 12:24:10|10718.8|10714.8|10720.2|10716.2|10720.2|10716.2|10718.7|10714.7|2
1647865460000|2022-03-21 12:24:20|10719.8|10715.8|10722.7|10718.7|10723.7|10719.7|10719.7|10715.7|22
1647865470000|2022-03-21 12:24:30|10724.7|10720.7|10726.7|10722.7|10726.7|10722.7|10724.7|10720.7|13
1647865480000|2022-03-21 12:24:40|10725.7|10721.7|10725.7|10721.7|10726.7|10722.7|10725.7|10721.7|10
1647865490000|2022-03-21 12:24:50|10727.2|10723.2|10728.7|10724.7|10728.7|10724.7|10727.2|10723.2|5
1647865500000|2022-03-21 12:25:00|10731.2|10727.2|10731.2|10727.2|10731.2|10727.2|10730.7|10726.7|11
1647865510000|2022-03-21 12:25:10|10730.7|10726.7|10734.7|10730.7|10736.2|10732.2|10729.8|10725.8|22
1647865520000|2022-03-21 12:25:20|10735.2|10731.2|10735.7|10731.7|10736.2|10732.2|10734.2|10730.2|18
1647865530000|2022-03-21 12:25:30|10734.2|10730.2|10731.2|10727.2|10735.7|10731.7|10731.2|10727.2|25
1647865540000|2022-03-21 12:25:40|10731.7|10727.7|10736.7|10732.7|10736.7|10732.7|10731.7|10727.7|17
1647865550000|2022-03-21 12:25:50|10737.2|10733.2|10739.2|10735.2|10739.2|10735.2|10737.2|10733.2|15
1647865560000|2022-03-21 12:26:00|10738.7|10734.7|10736.7|10732.7|10738.7|10734.7|10732.7|10728.7|27
1647865570000|2022-03-21 12:26:10|10737.2|10733.2|10737.7|10733.7|10738.7|10734.7|10737.2|10733.2|3
1647865580000|2022-03-21 12:26:20|10737.2|10733.2|10736.2|10732.2|10738.2|10734.2|10736.2|10732.2|14
1647865590000|2022-03-21 12:26:30|10735.2|10731.2|10731.2|10727.2|10735.2|10731.2|10731.2|10726.7|22
1647865600000|2022-03-21 12:26:40|10730.7|10726.7|10735.2|10731.2|10736.2|10732.2|10730.7|10726.7|20
1647865610000|2022-03-21 12:26:50|10734.2|10730.2|10734.2|10730.2|10734.2|10730.2|10734.2|10730.2|1
1647865620000|2022-03-21 12:27:00|10732.7|10728.7|10732.7|10728.7|10733.2|10729.2|10732.2|10728.2|6
1647865630000|2022-03-21 12:27:10|10733.2|10729.2|10727.2|10723.2|10733.2|10729.2|10726.7|10722.7|10
1647865640000|2022-03-21 12:27:20|10726.2|10722.2|10729.2|10725.2|10729.7|10725.7|10726.2|10722.2|4
1647865660000|2022-03-21 12:27:40|10728.7|10724.7|10726.2|10722.2|10729.2|10724.7|10726.2|10719.7|22
1647865670000|2022-03-21 12:27:50|10725.2|10721.2|10721.7|10717.7|10725.7|10721.7|10721.7|10715.7|18
1647865680000|2022-03-21 12:28:00|10720.7|10716.7|10726.2|10722.2|10729.7|10725.7|10720.7|10716.7|25
1647865690000|2022-03-21 12:28:10|10727.2|10723.2|10726.2|10722.2|10727.2|10723.2|10726.2|10722.2|1
1647865700000|2022-03-21 12:28:20|10727.7|10719.7|10722.2|10718.2|10727.7|10721.2|10722.2|10718.2|5
1647865710000|2022-03-21 12:28:30|||||||||1
1647865720000|2022-03-21 12:28:40|10721.7|10717.7|10718.7|10714.7|10721.7|10717.7|10718.7|10714.7|8
1647865730000|2022-03-21 12:28:50|10718.2|10714.2|10715.7|10711.7|10718.2|10714.2|10714.7|10710.7|21
1647865740000|2022-03-21 12:29:00|10716.2|10712.2|10721.7|10717.7|10721.7|10717.7|10716.2|10712.2|20
1647865750000|2022-03-21 12:29:10|10722.7|10718.7|10723.7|10719.7|10723.7|10719.7|10722.7|10718.7|3
1647865760000|2022-03-21 12:29:20|10724.2|10720.2|10729.2|10725.2|10732.7|10728.7|10724.2|10720.2|22
1647865770000|2022-03-21 12:29:30|10730.2|10726.2|10733.2|10729.2|10737.7|10733.7|10730.2|10726.2|13
1647865780000|2022-03-21 12:29:40|10736.7|10728.7|10730.2|10726.2|10736.7|10731.2|10730.2|10726.2|5
1647865790000|2022-03-21 12:29:50|10731.2|10727.2|10735.7|10731.7|10735.7|10731.7|10730.7|10726.7|5
1647865800000|2022-03-21 12:30:00|10736.7|10732.7|10736.7|10732.7|10738.2|10734.2|10736.7|10732.7|19
1647865810000|2022-03-21 12:30:10|10737.7|10733.7|10739.2|10735.2|10739.2|10735.2|10736.2|10732.2|15
1647865820000|2022-03-21 12:30:20|10739.7|10735.7|10733.7|10729.7|10740.2|10736.2|10733.7|10729.7|20
1647865830000|2022-03-21 12:30:30|10735.1|10731.1|10736.7|10732.7|10736.7|10732.7|10734.7|10730.7|3
1647865840000|2022-03-21 12:30:40|10737.7|10733.7|10740.2|10736.2|10741.2|10737.2|10737.7|10733.7|16
1647865850000|2022-03-21 12:30:50|10742.1|10738.1|10741.2|10737.2|10743.2|10739.2|10740.7|10736.7|37
1647865860000|2022-03-21 12:31:00|10743.1|10739.1|10740.7|10736.7|10743.2|10739.2|10739.7|10735.7|12
1647865870000|2022-03-21 12:31:10|10741.2|10737.2|10741.1|10737.1|10741.2|10737.2|10741.1|10737.1|2
1647865880000|2022-03-21 12:31:20|10739.7|10735.7|10736.7|10732.7|10739.7|10735.7|10736.6|10732.6|6
1647865890000|2022-03-21 12:31:30|10737.6|10733.6|10735.7|10731.7|10741.2|10737.2|10735.7|10731.7|20
1647865900000|2022-03-21 12:31:40|10736.2|10732.2|10741.6|10737.6|10741.6|10737.6|10736.2|10732.2|12
1647865910000|2022-03-21 12:31:50|10739.7|10735.7|10741.7|10737.7|10741.7|10737.7|10739.2|10735.2|9
1647865920000|2022-03-21 12:32:00|10743.6|10739.6|10739.7|10735.7|10744.7|10740.7|10739.7|10735.7|24
1647865930000|2022-03-21 12:32:10|10740.2|10736.2|10743.2|10739.2|10743.7|10739.7|10739.7|10735.7|11
1647865940000|2022-03-21 12:32:20|10743.7|10739.7|10743.7|10739.7|10744.2|10740.2|10743.2|10739.2|22
1647865950000|2022-03-21 12:32:30|10742.7|10738.7|10741.2|10737.2|10742.7|10738.7|10739.7|10735.7|34
1647865960000|2022-03-21 12:32:40|||||||||1
1647865970000|2022-03-21 12:32:50|10742.7|10738.7|10743.2|10739.2|10743.2|10739.2|10742.7|10738.7|12
1647865980000|2022-03-21 12:33:00|10742.7|10738.7|10737.2|10733.2|10742.7|10738.7|10737.2|10733.2|26
1647865990000|2022-03-21 12:33:10|10737.6|10733.6|10739.7|10735.7|10740.7|10736.7|10736.7|10732.7|14
1647866000000|2022-03-21 12:33:20|10742.2|10738.2|10737.7|10733.7|10742.2|10738.2|10737.6|10733.6|15
1647866010000|2022-03-21 12:33:30|10738.6|10734.6|10739.7|10735.7|10740.1|10736.1|10738.6|10734.6|2
1647866020000|2022-03-21 12:33:40|10738.7|10734.7|10742.2|10738.2|10742.2|10738.2|10736.2|10732.2|13
1647866030000|2022-03-21 12:33:50|10741.7|10737.7|10749.6|10745.6|10750.6|10746.6|10741.7|10737.7|57
1647866040000|2022-03-21 12:34:00|10750.6|10746.6|10753.6|10749.6|10753.6|10749.6|10749.1|10745.1|17
1647866050000|2022-03-21 12:34:10|10753.1|10749.1|10751.1|10747.1|10753.6|10749.6|10749.1|10745.1|65
1647866060000|2022-03-21 12:34:20|10752.1|10748.1|10751.1|10747.1|10752.6|10748.6|10749.1|10745.1|40
1647866070000|2022-03-21 12:34:30|10751.6|10747.6|10749.1|10745.1|10752.6|10748.6|10749.1|10745.1|16
1647866080000|2022-03-21 12:34:40|10748.6|10744.6|10752.1|10748.1|10752.6|10748.6|10748.6|10744.6|31
1647866090000|2022-03-21 12:34:50|10753.6|10749.6|10750.6|10746.6|10754.1|10750.1|10750.6|10746.6|34
1647866100000|2022-03-21 12:35:00|10751.1|10747.1|10747.1|10743.1|10753.1|10749.1|10747.1|10743.1|45
1647866110000|2022-03-21 12:35:10|10747.6|10743.6|10747.6|10743.6|10747.6|10743.6|10747.6|10743.6|0
1647866120000|2022-03-21 12:35:20|10746.1|10742.1|10745.6|10741.6|10747.1|10743.1|10743.6|10739.6|37
1647866130000|2022-03-21 12:35:30|10744.6|10740.6|10745.1|10741.1|10745.1|10741.1|10743.6|10739.6|9
1647866140000|2022-03-21 12:35:40|10746.6|10742.6|10747.1|10743.1|10747.1|10743.1|10746.6|10742.6|4
1647866150000|2022-03-21 12:35:50|10748.1|10744.1|10747.1|10743.1|10748.1|10744.1|10746.6|10742.6|5
1647866160000|2022-03-21 12:36:00|10746.6|10742.6|10740.6|10736.6|10746.6|10742.6|10738.7|10734.7|43
1647866170000|2022-03-21 12:36:10|10740.1|10736.1|10740.1|10736.1|10741.6|10736.6|10739.1|10733.6|12
1647866180000|2022-03-21 12:36:20|10738.6|10734.6|10744.6|10740.6|10745.6|10741.6|10738.6|10734.6|15
1647866190000|2022-03-21 12:36:30|10744.1|10740.1|10744.6|10740.6|10744.6|10740.6|10744.1|10740.1|2
1647866200000|2022-03-21 12:36:40|10745.1|10741.1|10747.1|10743.1|10747.6|10743.6|10745.1|10741.1|29
1647866210000|2022-03-21 12:36:50|10747.6|10743.6|10750.6|10746.6|10750.6|10746.6|10747.6|10743.6|6
1647866220000|2022-03-21 12:37:00|10751.1|10747.1|10753.6|10749.6|10753.6|10749.6|10751.1|10747.1|17
1647866230000|2022-03-21 12:37:10|10756.6|10748.6|10749.6|10745.6|10760.1|10756.1|10747.6|10743.6|193
1647866240000|2022-03-21 12:37:20|10747.2|10743.2|10744.6|10740.6|10747.2|10743.2|10743.6|10739.6|46
1647866250000|2022-03-21 12:37:30|10745.6|10741.6|10745.6|10741.6|10745.6|10741.6|10745.6|10741.6|3
1647866260000|2022-03-21 12:37:40|10745.1|10741.1|10743.6|10739.6|10747.1|10743.1|10743.6|10739.6|16
1647866270000|2022-03-21 12:37:50|10740.6|10736.6|10739.1|10735.1|10740.6|10736.6|10739.1|10735.1|16
1647866280000|2022-03-21 12:38:00|10739.6|10735.6|10739.6|10735.6|10739.6|10735.6|10736.1|10732.1|46
1647866290000|2022-03-21 12:38:10|10740.1|10736.1|10734.6|10730.6|10740.1|10736.1|10734.6|10730.6|30
1647866300000|2022-03-21 12:38:20|10735.1|10731.1|10735.6|10731.6|10735.6|10731.6|10733.1|10729.1|6
1647866310000|2022-03-21 12:38:30|10736.1|10732.1|10732.6|10728.6|10736.1|10732.1|10732.6|10728.6|20
1647866320000|2022-03-21 12:38:40|10732.1|10728.1|10735.6|10731.6|10735.6|10731.6|10731.6|10727.6|12
1647866330000|2022-03-21 12:38:50|10736.1|10732.1|10736.6|10732.6|10737.1|10733.1|10736.1|10732.1|6
1647866340000|2022-03-21 12:39:00|10737.1|10733.1|10737.1|10733.1|10737.1|10733.1|10736.6|10732.6|2
1647866350000|2022-03-21 12:39:10|10738.1|10734.1|10735.6|10731.6|10739.1|10735.1|10733.1|10728.6|31
1647866360000|2022-03-21 12:39:20|10734.6|10730.6|10733.1|10729.1|10735.6|10731.6|10733.1|10729.1|11
1647866370000|2022-03-21 12:39:30|10733.6|10729.6|10737.1|10733.1|10737.6|10733.6|10733.1|10729.1|14
1647866380000|2022-03-21 12:39:40|10736.6|10732.6|10732.1|10728.1|10736.6|10732.6|10731.6|10727.6|16
1647866390000|2022-03-21 12:39:50|||||||||1
1647866400000|2022-03-21 12:40:00|10730.6|10726.6|10727.1|10723.1|10730.6|10726.6|10725.6|10721.6|15
1647866410000|2022-03-21 12:40:10|10727.6|10723.6|10720.1|10716.1|10728.6|10724.6|10720.1|10715.6|30
1647866420000|2022-03-21 12:40:20|10720.6|10716.6|10721.6|10717.6|10722.6|10718.6|10720.6|10716.6|5
1647866430000|2022-03-21 12:40:30|10720.6|10716.6|10717.6|10713.6|10722.1|10718.1|10714.7|10710.7|62
1647866440000|2022-03-21 12:40:40|10716.7|10712.7|10716.1|10712.1|10719.1|10715.1|10716.1|10712.1|19
1647866450000|2022-03-21 12:40:50|10715.6|10711.6|10720.1|10716.1|10720.1|10716.1|10714.6|10710.6|15
1647866460000|2022-03-21 12:41:00|10720.6|10716.6|10725.1|10721.1|10725.1|10721.1|10720.6|10716.6|9
1647866470000|2022-03-21 12:41:10|10725.6|10721.6|10725.6|10721.6|10725.6|10721.6|10723.1|10719.1|11
1647866480000|2022-03-21 12:41:20|10726.1|10722.1|10727.6|10723.6|10727.6|10723.6|10726.1|10722.1|3
1647866490000|2022-03-21 12:41:30|10727.1|10723.1|10727.1|10723.1|10727.1|10723.1|10727.1|10723.1|9
1647866500000|2022-03-21 12:41:40|10726.6|10722.6|10724.6|10720.6|10726.6|10722.6|10723.6|10719.6|15
1647866510000|2022-03-21 12:41:50|10725.1|10721.1|10727.1|10723.1|10727.6|10723.6|10725.1|10721.1|7
1647866520000|2022-03-21 12:42:00|10726.6|10722.6|10723.6|10719.6|10728.1|10724.1|10723.6|10719.6|7
1647866530000|2022-03-21 12:42:10|10723.1|10719.1|10722.6|10718.6|10723.1|10719.1|10722.6|10718.6|2
1647866540000|2022-03-21 12:42:20|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|10723.1|10719.1|1
1647866550000|2022-03-21 12:42:30|10722.6|10718.6|10722.6|10718.6|10723.6|10719.6|10721.6|10717.6|9
1647866560000|2022-03-21 12:42:40|10721.6|10717.6|10718.6|10714.6|10721.6|10717.6|10718.6|10714.6|4
1647866570000|2022-03-21 12:42:50|10720.1|10716.1|10719.6|10715.6|10720.1|10716.1|10719.6|10715.6|4
1647866580000|2022-03-21 12:43:00|10719.1|10715.1|10710.6|10706.6|10719.1|10715.1|10707.6|10703.6|46
1647866590000|2022-03-21 12:43:10|10711.1|10707.1|10709.1|10705.1|10711.1|10707.1|10708.6|10704.6|9
1647866600000|2022-03-21 12:43:20|10710.6|10706.6|10716.6|10712.6|10720.1|10716.1|10710.6|10706.6|87
1647866610000|2022-03-21 12:43:30|10718.6|10714.6|10716.6|10712.6|10720.6|10716.6|10716.6|10712.6|16
1647866620000|2022-03-21 12:43:40|10717.6|10713.6|10720.1|10716.1|10720.6|10716.6|10717.6|10713.6|7
1647866630000|2022-03-21 12:43:50|10720.6|10716.6|10715.1|10711.1|10721.6|10717.6|10714.1|10710.1|23
1647866640000|2022-03-21 12:44:00|10715.6|10711.6|10720.6|10716.6|10722.6|10718.6|10715.6|10711.6|19
1647866650000|2022-03-21 12:44:10|10721.1|10717.1|10722.1|10718.1|10722.1|10718.1|10720.6|10716.6|13
1647866660000|2022-03-21 12:44:20|10722.6|10718.6|10728.1|10724.1|10728.6|10724.6|10722.6|10718.6|20
1647866670000|2022-03-21 12:44:30|10728.6|10724.6|10733.6|10729.6|10734.1|10730.1|10728.6|10724.6|29
1647866680000|2022-03-21 12:44:40|10732.6|10728.6|10736.1|10732.1|10736.6|10732.6|10732.6|10728.6|19
1647866690000|2022-03-21 12:44:50|10735.6|10731.6|10741.1|10737.1|10742.1|10738.1|10735.6|10731.6|30
1647866700000|2022-03-21 12:45:00|10741.6|10737.6|10740.6|10736.6|10742.6|10738.6|10739.6|10735.6|17
1647866710000|2022-03-21 12:45:10|10739.6|10735.6|10739.6|10735.6|10739.6|10735.6|10739.6|10735.6|2
1647866720000|2022-03-21 12:45:20|10737.6|10733.6|10734.1|10730.1|10737.6|10733.6|10731.1|10727.1|147
1647866730000|2022-03-21 12:45:30|10733.6|10729.6|10734.1|10730.1|10734.1|10730.1|10733.1|10729.1|7
1647866740000|2022-03-21 12:45:40|10733.6|10729.6|10728.6|10724.6|10733.6|10729.6|10728.6|10724.6|19
1647866750000|2022-03-21 12:45:50|10726.1|10722.1|10726.1|10722.1|10726.6|10722.6|10726.1|10722.1|55
1647866760000|2022-03-21 12:46:00|10728.6|10724.6|10728.1|10724.1|10729.6|10725.6|10727.6|10723.6|11
1647866770000|2022-03-21 12:46:10|10728.6|10724.6|10729.6|10725.6|10730.1|10726.1|10728.6|10724.6|11
1647866780000|2022-03-21 12:46:20|10729.1|10725.1|10728.1|10724.1|10730.1|10726.1|10728.1|10724.1|5
1647866790000|2022-03-21 12:46:30|10728.6|10724.6|10726.6|10722.6|10729.1|10725.1|10726.6|10722.6|11
1647866800000|2022-03-21 12:46:40|10727.1|10723.1|10728.1|10724.1|10728.1|10724.1|10727.1|10723.1|3
1647866810000|2022-03-21 12:46:50|10729.1|10725.1|10724.6|10720.6|10729.1|10725.1|10724.6|10720.6|17
1647866820000|2022-03-21 12:47:00|10725.1|10721.1|10727.6|10723.6|10728.1|10724.1|10725.1|10721.1|8
1647866830000|2022-03-21 12:47:10|10727.1|10723.1|10727.6|10723.6|10730.1|10726.1|10726.1|10722.1|18
1647866840000|2022-03-21 12:47:20|10728.1|10724.1|10730.6|10726.6|10730.6|10726.6|10726.1|10722.1|12
1647866850000|2022-03-21 12:47:30|10730.1|10726.1|10736.1|10732.1|10737.1|10733.1|10730.1|10726.1|14
1647866860000|2022-03-21 12:47:40|10737|10733|10733.6|10729.6|10737.1|10733.1|10733.1|10729.1|7
1647866870000|2022-03-21 12:47:50|10735.1|10731.1|10734.6|10730.6|10737.1|10733.1|10734.6|10730.6|7
1647866880000|2022-03-21 12:48:00|10735.1|10731.1|10738.1|10734.1|10740.1|10736.1|10735.1|10731.1|16
1647866890000|2022-03-21 12:48:10|10738.6|10734.6|10739.5|10735.5|10740.5|10736.5|10737.6|10733.6|4
1647866900000|2022-03-21 12:48:20|10739.1|10735.1|10742.6|10738.6|10744.6|10740.6|10739.1|10735.1|38
1647866910000|2022-03-21 12:48:30|10743.1|10739.1|10744.5|10740.5|10749.5|10745.5|10743|10739|44
1647866920000|2022-03-21 12:48:40|10747|10743|10747|10743|10753|10749|10747|10743|35
1647866930000|2022-03-21 12:48:50|10747.5|10743.5|10749.5|10745.5|10751|10747|10747|10743|18
1647866940000|2022-03-21 12:49:00|10750|10746|10749|10745|10751|10747|10748.5|10744.5|4
1647866950000|2022-03-21 12:49:10|10749.5|10745.5|10753.5|10749.5|10754|10750|10749.5|10745.5|31
1647866960000|2022-03-21 12:49:20|10752.6|10748.6|10756.5|10752.5|10757.5|10753.5|10752.5|10748.5|33
1647866970000|2022-03-21 12:49:30|10756|10752|10754.5|10750.5|10756.5|10752.5|10754|10750|14
1647866980000|2022-03-21 12:49:40|10753.5|10749.5|10756|10752|10756.5|10752.5|10753.5|10749.5|45
1647866990000|2022-03-21 12:49:50|10755.5|10751.5|10755.5|10751.5|10756.5|10752.5|10753|10749|8
1647867000000|2022-03-21 12:50:00|10755|10751|10753.5|10749.5|10755|10751|10752.5|10748.5|17
1647867010000|2022-03-21 12:50:10|10753|10749|10754.5|10750.5|10755|10751|10752.5|10748.5|13
1647867020000|2022-03-21 12:50:20|10754|10750|10753.5|10749.5|10754|10750|10753.5|10749.5|7
1647867030000|2022-03-21 12:50:30|10752.5|10748.5|10754|10750|10754.5|10750.5|10752.5|10748.5|15
1647867040000|2022-03-21 12:50:40|10751.5|10747.5|10746|10742|10752.5|10748.5|10744.5|10740.5|46
1647867050000|2022-03-21 12:50:50|10745.5|10741.5|10749.5|10745.5|10749.5|10745.5|10745|10741|15
1647867060000|2022-03-21 12:51:00|10750|10746|10753|10749|10753|10749|10750|10746|16
1647867070000|2022-03-21 12:51:10|10752.5|10748.5|10748.5|10744.5|10752.5|10748.5|10748.5|10744.5|16
1647867080000|2022-03-21 12:51:20|10749|10745|10749|10745|10749|10745|10749|10745|1
1647867090000|2022-03-21 12:51:30|10748.5|10744.5|10749|10745|10752|10748|10748|10744|20
1647867100000|2022-03-21 12:51:40|10749.5|10745.5|10751.5|10747.5|10751.5|10747.5|10749.5|10745.5|9
1647867110000|2022-03-21 12:51:50|10751|10747|10760.5|10756.5|10761|10757|10751|10747|47
1647867120000|2022-03-21 12:52:00|10760|10756|10759.5|10755.5|10761.5|10757.5|10758.5|10754.5|52
1647867130000|2022-03-21 12:52:10|10760|10756|10758.5|10754.5|10760|10756|10757|10753|21
1647867140000|2022-03-21 12:52:20|10759|10755|10753|10749|10759|10755|10752.5|10748.5|18
1647867150000|2022-03-21 12:52:30|10753.5|10749.5|10758|10754|10758|10754|10753.5|10749.5|17
1647867160000|2022-03-21 12:52:40|10759|10755|10757|10753|10759|10755|10756.5|10752.5|20
1647867170000|2022-03-21 12:52:50|10757.5|10753.5|10757|10753|10758|10754|10757|10753|17
1647867180000|2022-03-21 12:53:00|10757.5|10753.5|10759.5|10755.5|10761.5|10757.5|10757.5|10753.5|10
1647867190000|2022-03-21 12:53:10|10760|10756|10761|10757|10761.5|10757.5|10760|10756|15
1647867200000|2022-03-21 12:53:20|10759|10755|10759.5|10755.5|10760.5|10756.5|10758.5|10754.5|20
1647867210000|2022-03-21 12:53:30|10760|10756|10759.5|10755.5|10760|10756|10759|10755|6
1647867220000|2022-03-21 12:53:40|10759|10755|10757.5|10753.5|10759|10755|10757|10753|4
1647867230000|2022-03-21 12:53:50|10758.5|10754.5|10759.5|10755.5|10759.5|10755.5|10756.5|10752.5|16
1647867240000|2022-03-21 12:54:00|10759|10755|10758.5|10754.5|10759|10755|10758|10754|7
1647867250000|2022-03-21 12:54:10|10758|10754|10759.5|10755.5|10759.5|10755.5|10758|10754|6
1647867260000|2022-03-21 12:54:20|10758|10754|10760|10756|10762.5|10758.5|10758|10754|85
1647867270000|2022-03-21 12:54:30|10759|10755|10761|10757|10761|10757|10759|10755|9
1647867280000|2022-03-21 12:54:40|10759.5|10755.5|10757|10753|10759.5|10755.5|10757|10751.5|25
1647867290000|2022-03-21 12:54:50|10758.5|10750.5|10746.5|10742.5|10758.5|10753|10746|10742|76
1647867300000|2022-03-21 12:55:00|10748.5|10744.5|10747.5|10743.5|10751.5|10747.5|10747.5|10743.5|15
1647867310000|2022-03-21 12:55:10|10748|10744|10747.5|10743.5|10748|10744|10747.5|10743.5|5
1647867320000|2022-03-21 12:55:20|10747|10743|10747|10743|10747|10743|10747|10743|4
1647867330000|2022-03-21 12:55:30|10746.5|10742.5|10749.5|10745.5|10749.5|10745.5|10745.5|10741.5|16
1647867340000|2022-03-21 12:55:40|10748.5|10744.5|10748.5|10744.5|10748.5|10744.5|10748.5|10744.5|5
1647867350000|2022-03-21 12:55:50|10747.5|10743.5|10751.5|10747.5|10752|10748|10747.5|10743.5|13
1647867360000|2022-03-21 12:56:00|10750.5|10746.5|10745.5|10741.5|10750.5|10746.5|10745.5|10741.5|16
1647867370000|2022-03-21 12:56:10|10745|10741|10737.5|10733.5|10745|10741|10737|10733|47
1647867380000|2022-03-21 12:56:20|10737|10733|10736|10732|10739|10735|10736|10732|32
1647867390000|2022-03-21 12:56:30|10735|10731|10732.5|10728.5|10735|10731|10731.5|10727.5|75
1647867400000|2022-03-21 12:56:40|10733|10729|10731|10727|10733|10729|10731|10727|18
1647867410000|2022-03-21 12:56:50|10730|10726|10730.5|10726.5|10730.5|10726.5|10730|10726|7
1647867420000|2022-03-21 12:57:00|10731.5|10727.5|10732|10728|10733.5|10729.5|10729|10725|27
1647867430000|2022-03-21 12:57:10|10731.5|10727.5|10732|10728|10734.5|10730.5|10730.5|10726.5|18
1647867440000|2022-03-21 12:57:20|10733|10729|10733.5|10729.5|10734.5|10730.5|10733|10729|14
1647867450000|2022-03-21 12:57:30|10733|10729|10744.5|10740.5|10744.5|10740.5|10733|10729|16
1647867460000|2022-03-21 12:57:40|10742|10738|10742|10738|10743|10739|10742|10738|63
1647867470000|2022-03-21 12:57:50|10741.5|10737.5|10743.5|10739.5|10743.5|10739.5|10741.5|10737.5|13
1647867480000|2022-03-21 12:58:00|10744|10740|10746|10742|10746|10742|10744|10740|6
1647867490000|2022-03-21 12:58:10|10746.5|10742.5|10752.5|10748.5|10752.5|10748.5|10746.5|10742.5|54
1647867500000|2022-03-21 12:58:20|10752|10748|10761|10757|10761|10757|10751.5|10747.5|40
1647867510000|2022-03-21 12:58:30|10760|10756|10764.5|10760.5|10764.5|10760.5|10758|10754|37
1647867520000|2022-03-21 12:58:40|10764|10760|10765|10761|10767|10763|10763.5|10759.5|62
1647867530000|2022-03-21 12:58:50|10765.4|10761.4|10766.9|10762.9|10767.4|10763.4|10765.4|10761.4|173
1647867540000|2022-03-21 12:59:00|10766.4|10762.4|10766.4|10762.4|10766.9|10762.9|10759|10755|55
1647867550000|2022-03-21 12:59:10|10767.4|10763.4|10765.4|10761.4|10767.9|10763.9|10764.4|10760.4|27
1647867560000|2022-03-21 12:59:20|10765.9|10761.9|10765.4|10761.4|10766.4|10762.4|10764.9|10760.9|46
1647867570000|2022-03-21 12:59:30|10765.9|10761.9|10764.4|10760.4|10766.9|10762.9|10764.4|10760.4|20
1647867580000|2022-03-21 12:59:40|10764.9|10760.9|10765.4|10761.4|10766.4|10762.4|10764.9|10760.9|7
1647867590000|2022-03-21 12:59:50|10764.9|10760.9|10766.9|10762.9|10767.4|10763.4|10760.9|10756.9|39
1647867600000|2022-03-21 13:00:00|10767.4|10763.4|10753.9|10749.9|10768.4|10764.4|10752.4|10748.4|177
1647867610000|2022-03-21 13:00:10|10754|10750|10760.4|10756.4|10762.4|10758.4|10753.9|10749.9|42
1647867620000|2022-03-21 13:00:20|10760.9|10756.9|10768.4|10764.4|10768.4|10764.4|10758.9|10754.9|87
1647867630000|2022-03-21 13:00:30|10769.4|10765.4|10768.9|10764.9|10770.4|10766.4|10766.9|10762.9|49
1647867640000|2022-03-21 13:00:40|10770.4|10766.4|10774.9|10770.9|10780.9|10776.9|10770.4|10766.4|141
1647867650000|2022-03-21 13:00:50|10775.4|10771.4|10769.4|10765.4|10775.4|10771.4|10769.4|10765.4|31
1647867660000|2022-03-21 13:01:00|10768.9|10764.9|10771.4|10767.4|10771.4|10767.4|10766.9|10762.9|43
1647867670000|2022-03-21 13:01:10|10772.4|10768.4|10764.9|10760.9|10772.4|10768.4|10763.9|10759.9|31
1647867680000|2022-03-21 13:01:20|10765.4|10761.4|10766.9|10762.9|10766.9|10762.9|10764.4|10760.4|23
1647867690000|2022-03-21 13:01:30|10764.4|10760.4|10765.9|10761.9|10766.9|10762.9|10762.9|10758.9|42
1647867700000|2022-03-21 13:01:40|10765.4|10761.4|10767.9|10763.9|10773.4|10769.4|10765.4|10761.4|39
1647867710000|2022-03-21 13:01:50|10767.4|10763.4|10768.4|10764.4|10769.4|10765.4|10766.9|10762.9|24
1647867720000|2022-03-21 13:02:00|10767.4|10763.4|10766.9|10762.9|10767.4|10763.4|10765.9|10761.9|37
1647867730000|2022-03-21 13:02:10|10766.4|10762.4|10764.9|10760.9|10766.4|10762.4|10761.4|10757.4|60
1647867740000|2022-03-21 13:02:20|10764.4|10760.4|10763.4|10759.4|10764.4|10760.4|10763.4|10759.4|14
1647867750000|2022-03-21 13:02:30|10763.9|10759.9|10759.4|10755.4|10766.9|10762.9|10757.9|10753.9|59
1647867760000|2022-03-21 13:02:40|10758.4|10754.4|10750.4|10746.4|10758.4|10754.4|10747.9|10743.9|93
1647867770000|2022-03-21 13:02:50|10751.3|10747.3|10748.9|10744.9|10754.4|10750.4|10748.9|10744.9|76
1647867780000|2022-03-21 13:03:00|10747.4|10743.4|10738.4|10734.4|10747.4|10743.4|10734.9|10730.9|98
1647867790000|2022-03-21 13:03:10|10736.4|10732.4|10736.4|10732.4|10737.4|10733.4|10733.4|10729.4|41
1647867800000|2022-03-21 13:03:20|10736.9|10732.9|10748.4|10744.4|10750.3|10745.4|10736.4|10732.4|82
1647867810000|2022-03-21 13:03:30|10748.8|10744.8|10741.4|10737.4|10751.3|10747.3|10741.4|10737.4|45
1647867820000|2022-03-21 13:03:40|10741.9|10737.9|10744.4|10740.4|10746.3|10742.3|10741.9|10737.9|32
1647867830000|2022-03-21 13:03:50|10746.3|10742.3|10745.9|10741.9|10747.9|10743.9|10745.4|10741.4|15
1647867840000|2022-03-21 13:04:00|10745.4|10741.4|10740.9|10736.9|10745.4|10741.4|10735.4|10731.4|72
1647867850000|2022-03-21 13:04:10|10741.4|10737.4|10729.9|10725.9|10741.4|10737.4|10726.9|10722.9|95
1647867860000|2022-03-21 13:04:20|10731.8|10727.8|10739.9|10735.9|10739.9|10735.9|10731.8|10727.8|58
1647867870000|2022-03-21 13:04:30|10739.4|10735.4|10741.3|10737.3|10743.9|10739.9|10738.9|10734.9|57
1647867880000|2022-03-21 13:04:40|10741.4|10737.4|10736.4|10732.4|10743.9|10739.9|10735.4|10731.4|35
1647867890000|2022-03-21 13:04:50|10735.9|10731.9|10726.9|10722.9|10735.9|10731.9|10724.9|10720.9|80
1647867900000|2022-03-21 13:05:00|10726.4|10722.4|10728.4|10724.4|10729.4|10725.4|10722.9|10718.9|95
1647867910000|2022-03-21 13:05:10|10728.9|10724.9|10731.9|10727.9|10732.9|10728.9|10727.9|10723.9|25
1647867920000|2022-03-21 13:05:20|10732.4|10728.4|10724.4|10720.4|10735.9|10731.9|10721.4|10717.4|95
1647867930000|2022-03-21 13:05:30|10723.4|10719.4|10725.4|10721.4|10733.4|10729.4|10722.4|10718.4|88
1647867940000|2022-03-21 13:05:40|10726.4|10722.4|10723.9|10719.9|10726.4|10722.4|10721.9|10717.9|71
1647867950000|2022-03-21 13:05:50|10724.4|10720.4|10724.4|10720.4|10725.9|10721.9|10721.4|10717.4|30
1647867960000|2022-03-21 13:06:00|10723.9|10719.9|10717.9|10713.9|10724.9|10720.9|10717.9|10713.9|60
1647867970000|2022-03-21 13:06:10|10718.4|10714.4|10716.4|10712.4|10718.9|10714.9|10712.4|10708.4|121
1647867980000|2022-03-21 13:06:20|10715.9|10711.9|10715.9|10711.9|10716.4|10712.4|10712.9|10708.9|65
1647867990000|2022-03-21 13:06:30|10716.9|10712.9|10715.4|10711.4|10723.4|10719.4|10715.4|10711.4|69
1647868000000|2022-03-21 13:06:40|10716.4|10712.4|10722.4|10718.4|10722.4|10718.4|10716.4|10712.4|23
1647868010000|2022-03-21 13:06:50|10723.4|10719.4|10728.4|10724.4|10728.9|10724.9|10723.4|10719.4|52
1647868020000|2022-03-21 13:07:00|10727.9|10723.9|10731.9|10727.9|10732.4|10728.4|10727.9|10723.9|35
1647868030000|2022-03-21 13:07:10|10731.8|10727.8|10732.4|10728.4|10733.4|10729.4|10730.9|10726.9|26
1647868040000|2022-03-21 13:07:20|10732.9|10728.9|10736.8|10732.8|10742.8|10738.8|10732.9|10728.9|79
1647868050000|2022-03-21 13:07:30|10736.3|10732.3|10742.3|10738.3|10742.8|10738.8|10736.3|10732.3|25
1647868060000|2022-03-21 13:07:40|10742.8|10738.8|10739.8|10735.8|10742.8|10738.8|10735.8|10731.8|44
1647868070000|2022-03-21 13:07:50|10740.3|10736.3|10738.3|10734.3|10741.3|10737.3|10737.3|10733.3|33
1647868080000|2022-03-21 13:08:00|10738.8|10734.8|10744.3|10740.3|10744.3|10740.3|10738.8|10734.8|42
1647868090000|2022-03-21 13:08:10|10745.8|10741.8|10750.8|10746.8|10750.8|10746.8|10745.8|10741.8|102
1647868100000|2022-03-21 13:08:20|10751.8|10747.8|10753.8|10749.8|10754.3|10750.3|10751.3|10747.3|75
1647868110000|2022-03-21 13:08:30|10753.3|10749.3|10753.3|10749.3|10755.3|10751.3|10749.3|10745.3|72
1647868120000|2022-03-21 13:08:40|10752.8|10748.8|10754.8|10750.8|10754.8|10750.8|10751.8|10747.8|19
1647868130000|2022-03-21 13:08:50|10754.3|10750.3|10750.8|10746.8|10754.3|10750.3|10750.8|10746.8|26
1647868140000|2022-03-21 13:09:00|10752.3|10748.3|10762.3|10758.3|10762.3|10758.3|10752.3|10748.3|61
1647868150000|2022-03-21 13:09:10|10762.8|10758.8|10759.8|10755.8|10763.3|10759.3|10758.8|10754.8|35
1647868160000|2022-03-21 13:09:20|10760.3|10756.3|10763.3|10759.3|10764.8|10760.8|10760.3|10756.3|23
1647868170000|2022-03-21 13:09:30|10765.8|10761.8|10759.8|10755.8|10765.8|10761.8|10759.8|10755.8|30
1647868180000|2022-03-21 13:09:40|10760.3|10756.3|10755.8|10751.8|10762.3|10758.3|10755.8|10751.8|30
1647868190000|2022-03-21 13:09:50|10755.3|10751.3|10756.8|10752.8|10757.8|10753.8|10755.3|10751.3|26
1647868200000|2022-03-21 13:10:00|10756.3|10752.3|10753.3|10749.3|10756.3|10752.3|10752.3|10748.3|13
1647868210000|2022-03-21 13:10:10|10752.8|10748.8|10755.8|10751.8|10755.8|10751.8|10752.8|10748.8|15
1647868220000|2022-03-21 13:10:20|10755.3|10751.3|10755.3|10751.3|10755.3|10751.3|10751.8|10747.8|95
1647868230000|2022-03-21 13:10:30|10756.3|10752.3|10755.8|10751.8|10757.3|10753.3|10755.3|10751.3|20
1647868240000|2022-03-21 13:10:40|10756.3|10752.3|10755.8|10751.8|10756.3|10752.3|10755.3|10751.3|13
1647868250000|2022-03-21 13:10:50|10755.3|10751.3|10763.3|10759.3|10763.3|10759.3|10754.3|10750.3|25
1647868260000|2022-03-21 13:11:00|10761.8|10757.8|10765.3|10761.3|10766.8|10762.8|10761.8|10757.8|124
1647868270000|2022-03-21 13:11:10|10764.8|10760.8|10769.8|10765.8|10770.8|10766.8|10764.8|10760.8|36
1647868280000|2022-03-21 13:11:20|10769.3|10765.3|10763.3|10759.3|10770.3|10766.3|10762.8|10758.8|110
1647868290000|2022-03-21 13:11:30|10762.8|10758.8|10760.8|10756.8|10764.8|10760.8|10760.8|10756.8|31
1647868300000|2022-03-21 13:11:40|10760.3|10756.3|10760.8|10756.8|10762.8|10758.8|10760.3|10756.3|7
1647868310000|2022-03-21 13:11:50|10762.3|10758.3|10757.3|10753.3|10762.3|10758.3|10757.3|10753.3|28
1647868320000|2022-03-21 13:12:00|10758.3|10754.3|10752.8|10748.8|10759.3|10755.3|10752.3|10748.3|40
1647868330000|2022-03-21 13:12:10|10751.8|10747.8|10748.3|10744.3|10751.8|10747.8|10746.3|10742.3|134
1647868340000|2022-03-21 13:12:20|10748.8|10744.8|10750.8|10746.8|10751.8|10747.8|10746.8|10742.8|29
1647868350000|2022-03-21 13:12:30|10750.3|10746.3|10746.8|10742.8|10750.8|10746.8|10746.8|10742.8|16
1647868360000|2022-03-21 13:12:40|10747.3|10743.3|10748.8|10744.8|10749.3|10745.3|10745.3|10741.3|22
1647868370000|2022-03-21 13:12:50|10749.3|10745.3|10753.8|10749.8|10753.8|10749.8|10748.3|10744.3|29
1647868380000|2022-03-21 13:13:00|10754.8|10750.8|10750.8|10746.8|10756.8|10752.8|10750.8|10746.8|41
1647868390000|2022-03-21 13:13:10|10750.3|10746.3|10745.8|10741.8|10750.3|10746.3|10745.3|10741.3|33
1647868400000|2022-03-21 13:13:20|10745.3|10741.3|10753.8|10749.8|10754.3|10750.3|10745.3|10741.3|26
1647868410000|2022-03-21 13:13:30|10754.3|10750.3|10751.8|10747.8|10755.3|10751.3|10751.8|10747.8|28
1647868420000|2022-03-21 13:13:40|10751.3|10747.3|10752.3|10748.3|10752.3|10748.3|10749.3|10745.3|11
1647868430000|2022-03-21 13:13:50|10752.8|10748.8|10755.8|10751.8|10756.3|10752.3|10752.8|10748.8|7
1647868440000|2022-03-21 13:14:00|10756.3|10752.3|10746.3|10742.3|10756.3|10752.3|10746.3|10742.3|21
1647868450000|2022-03-21 13:14:10|10746.8|10742.8|10743.8|10739.8|10746.8|10742.8|10743.8|10739.8|12
1647868460000|2022-03-21 13:14:20|10743.3|10739.3|10743.8|10739.8|10744.3|10740.3|10742.8|10738.8|13
1647868470000|2022-03-21 13:14:30|10744.3|10740.3|10749.8|10745.8|10751.3|10747.3|10743.8|10739.8|14
1647868480000|2022-03-21 13:14:40|10750.3|10746.3|10751.3|10747.3|10753.3|10749.3|10749.8|10745.8|24
1647868490000|2022-03-21 13:14:50|10749.8|10745.8|10746.8|10742.8|10749.8|10745.8|10745.3|10741.3|33
1647868500000|2022-03-21 13:15:00|10747.3|10743.3|10747.3|10743.3|10747.3|10743.3|10743.3|10739.3|18
1647868510000|2022-03-21 13:15:10|10747.8|10743.8|10746.3|10742.3|10749.3|10745.3|10746.3|10742.3|20
1647868520000|2022-03-21 13:15:20|10745.3|10741.3|10734.8|10730.8|10745.8|10741.8|10734.3|10730.3|63
1647868530000|2022-03-21 13:15:30|10736.3|10732.3|10735.8|10731.8|10740.8|10736.8|10735.8|10731.8|39
1647868540000|2022-03-21 13:15:40|10734.3|10730.3|10732.8|10728.8|10734.8|10730.8|10732.8|10728.8|27
1647868550000|2022-03-21 13:15:50|10731.3|10727.3|10725.3|10721.3|10731.3|10727.3|10724.8|10720.8|81
1647868560000|2022-03-21 13:16:00|10726.3|10722.3|10734.3|10730.3|10737.8|10733.8|10726.3|10722.3|109
1647868570000|2022-03-21 13:16:10|10733.3|10729.3|10730.3|10726.3|10733.8|10729.8|10729.3|10725.3|26
1647868580000|2022-03-21 13:16:20|10731.3|10727.3|10729.8|10725.8|10734.3|10730.3|10729.8|10725.8|60
1647868590000|2022-03-21 13:16:30|10731.3|10727.3|10733.3|10729.3|10733.8|10729.8|10730.8|10726.8|26
1647868600000|2022-03-21 13:16:40|10732.8|10728.8|10733.3|10729.3|10733.3|10729.3|10732.8|10728.8|9
1647868610000|2022-03-21 13:16:50|10732.3|10728.3|10733.8|10729.8|10733.8|10729.8|10732.3|10728.3|3
1647868620000|2022-03-21 13:17:00|10738.2|10734.2|10737.8|10733.8|10738.8|10734.8|10737.8|10733.8|31
1647868630000|2022-03-21 13:17:10|10736.8|10732.8|10731.8|10727.8|10736.8|10732.8|10731.8|10727.8|79
1647868640000|2022-03-21 13:17:20|10731.3|10727.3|10731.8|10727.8|10734.8|10730.8|10730.8|10726.8|30
1647868650000|2022-03-21 13:17:30|10732.3|10728.3|10734.3|10730.3|10734.3|10730.3|10732.3|10728.3|11
1647868660000|2022-03-21 13:17:40|10734.8|10730.8|10731.3|10727.3|10737.8|10733.8|10731.3|10727.3|25
1647868670000|2022-03-21 13:17:50|10730.8|10726.8|10738.3|10734.3|10738.8|10734.8|10730.3|10726.3|35
1647868680000|2022-03-21 13:18:00|10739.3|10735.3|10735.3|10731.3|10740.3|10736.3|10734.3|10730.3|43
1647868690000|2022-03-21 13:18:10|10734.3|10730.3|10721.8|10717.8|10734.3|10730.3|10719.8|10715.8|78
1647868700000|2022-03-21 13:18:20|10722.3|10718.3|10721.3|10717.3|10722.3|10718.3|10717.3|10713.3|41
1647868710000|2022-03-21 13:18:30|10722.3|10718.3|10720.8|10716.8|10727.3|10723.3|10720.3|10716.3|33
1647868720000|2022-03-21 13:18:40|10720.3|10716.3|10718.8|10714.8|10720.3|10716.3|10718.3|10714.3|12
1647868730000|2022-03-21 13:18:50|10717.8|10713.8|10710.3|10706.3|10718.8|10714.8|10710.3|10706.3|63
1647868740000|2022-03-21 13:19:00|10707.8|10703.8|10707.8|10703.8|10708.3|10704.3|10704.8|10700.8|63
1647868750000|2022-03-21 13:19:10|10708.8|10704.8|10705.8|10701.8|10711.3|10707.3|10703.3|10699.3|53
1647868760000|2022-03-21 13:19:20|10705.3|10701.3|10695.8|10691.8|10707.3|10703.3|10694.3|10690.3|84
1647868770000|2022-03-21 13:19:30|10695.3|10691.3|10704.3|10700.3|10704.3|10700.3|10693.3|10689.3|98
1647868780000|2022-03-21 13:19:40|10703.8|10699.8|10704.8|10700.8|10705.3|10701.3|10700.8|10696.8|47
1647868790000|2022-03-21 13:19:50|10704.3|10700.3|10702.3|10698.3|10704.4|10700.4|10701.8|10697.8|157
1647868800000|2022-03-21 13:20:00|10702.8|10698.8|10703.8|10699.8|10706.8|10702.8|10701.8|10697.8|129
1647868810000|2022-03-21 13:20:10|10705.3|10701.3|10699.3|10695.3|10705.8|10701.8|10698.8|10694.8|41
1647868820000|2022-03-21 13:20:20|10699.8|10695.8|10698.8|10694.8|10701.8|10697.8|10698.8|10694.8|43
1647868830000|2022-03-21 13:20:30|10698.3|10694.3|10703.8|10699.8|10703.8|10699.8|10694.8|10690.8|79
1647868840000|2022-03-21 13:20:40|10702.8|10698.8|10695.8|10691.8|10703.3|10699.3|10695.8|10691.8|23
1647868850000|2022-03-21 13:20:50|10696.3|10692.3|10698.8|10694.8|10700.3|10696.3|10695.3|10691.3|52
1647868860000|2022-03-21 13:21:00|10699.3|10695.3|10705.3|10701.3|10705.3|10701.3|10698.8|10694.8|42
1647868870000|2022-03-21 13:21:10|10705.8|10701.8|10711.3|10707.3|10714.3|10710.3|10705.8|10701.8|116
1647868880000|2022-03-21 13:21:20|10711.8|10707.8|10709.3|10705.3|10712.3|10708.3|10707.8|10703.8|42
1647868890000|2022-03-21 13:21:30|10708.8|10704.8|10707.8|10703.8|10709.3|10705.3|10707.3|10703.3|15
1647868900000|2022-03-21 13:21:40|10707.3|10703.3|10704.8|10700.8|10707.3|10703.3|10704.8|10700.8|9
1647868910000|2022-03-21 13:21:50|10704.3|10700.3|10705.8|10701.8|10706.8|10702.8|10704.3|10700.3|18
1647868920000|2022-03-21 13:22:00|10707.3|10703.3|10711.3|10707.3|10712.3|10708.3|10707.3|10703.3|24
1647868930000|2022-03-21 13:22:10|10710.8|10706.8|10710.8|10706.8|10711.3|10707.3|10709.3|10705.3|11
1647868940000|2022-03-21 13:22:20|10711.8|10707.8|10711.3|10707.3|10711.8|10707.8|10711.3|10707.3|11
1647868950000|2022-03-21 13:22:30|10712.8|10708.8|10711.8|10707.8|10712.8|10708.8|10711.3|10707.3|16
1647868960000|2022-03-21 13:22:40|10712.3|10708.3|10712.8|10708.8|10712.8|10708.8|10712.3|10708.3|3
1647868970000|2022-03-21 13:22:50|10712.3|10708.3|10716.3|10712.3|10718.3|10714.3|10704.8|10700.8|74
1647868980000|2022-03-21 13:23:00|10715.3|10711.3|10713.8|10709.8|10715.3|10711.3|10713.3|10709.3|11
1647868990000|2022-03-21 13:23:10|10714.3|10710.3|10718.8|10714.8|10718.8|10714.8|10713.8|10709.8|19
1647869000000|2022-03-21 13:23:20|10719.3|10715.3|10715.3|10711.3|10720.3|10716.3|10714.8|10710.8|23
1647869010000|2022-03-21 13:23:30|10715.8|10711.8|10718.8|10714.8|10721.3|10717.3|10712.8|10708.8|35
1647869020000|2022-03-21 13:23:40|10717.8|10713.8|10717.8|10713.8|10718.8|10714.8|10717.3|10713.3|25
1647869030000|2022-03-21 13:23:50|10717.3|10713.3|10716.3|10712.3|10717.3|10713.3|10715.8|10711.8|5
1647869040000|2022-03-21 13:24:00|10717.3|10713.3|10721.3|10717.3|10723.8|10719.8|10717.3|10713.3|40
1647869050000|2022-03-21 13:24:10|10720.8|10716.8|10722.2|10718.2|10724.2|10720.2|10719.8|10715.8|28
1647869060000|2022-03-21 13:24:20|10719.8|10715.8|10718.3|10714.3|10719.8|10715.8|10718.3|10714.3|14
1647869070000|2022-03-21 13:24:30|10717.8|10713.8|10722.8|10718.8|10723.3|10719.3|10717.8|10713.8|22
1647869080000|2022-03-21 13:24:40|10723.7|10719.7|10728.8|10724.8|10730.3|10726.3|10723.7|10719.7|41
1647869090000|2022-03-21 13:24:50|10728.3|10724.3|10723.3|10719.3|10733.8|10729.8|10723.3|10719.3|63
1647869100000|2022-03-21 13:25:00|10724.8|10720.8|10725.8|10721.8|10727.8|10723.8|10724.8|10720.8|14
1647869110000|2022-03-21 13:25:10|10726.3|10722.3|10727.8|10723.8|10731.3|10727.3|10726.3|10722.3|33
1647869120000|2022-03-21 13:25:20|10728.3|10724.3|10731.8|10727.8|10731.8|10727.8|10727.8|10723.8|12
1647869130000|2022-03-21 13:25:30|10729.8|10725.8|10727.3|10723.3|10731.3|10727.3|10725.3|10721.3|31
1647869140000|2022-03-21 13:25:40|10726.7|10722.7|10723.2|10719.2|10726.7|10722.7|10722.3|10718.3|14
1647869150000|2022-03-21 13:25:50|10722.8|10718.8|10718.3|10714.3|10722.8|10718.8|10718.3|10714.3|20
1647869160000|2022-03-21 13:26:00|10717.3|10713.3|10719.8|10715.8|10722.3|10718.3|10715.3|10711.3|74
1647869170000|2022-03-21 13:26:10|10718.8|10714.8|10718.8|10714.8|10719.2|10715.2|10716.3|10712.3|17
1647869180000|2022-03-21 13:26:20|10719.3|10715.3|10723.3|10719.3|10727.2|10723.2|10719.3|10715.3|27
1647869190000|2022-03-21 13:26:30|10724.3|10720.3|10719.8|10715.8|10724.3|10720.3|10719.3|10715.3|14
1647869200000|2022-03-21 13:26:40|10719.3|10715.3|10717.8|10713.8|10719.3|10715.3|10716.3|10712.3|37
1647869210000|2022-03-21 13:26:50|10718.3|10714.3|10718.8|10714.8|10719.3|10715.3|10718.3|10714.3|10
1647869220000|2022-03-21 13:27:00|10717.8|10713.8|10718.3|10714.3|10719.2|10715.2|10717.8|10713.8|8
1647869230000|2022-03-21 13:27:10|10720.2|10716.2|10729.7|10725.7|10731.3|10727.3|10719.8|10715.8|48
1647869240000|2022-03-21 13:27:20|10730.2|10726.2|10720.7|10716.7|10730.7|10726.7|10720.7|10716.7|26
1647869250000|2022-03-21 13:27:30|10720.2|10716.2|10724.2|10720.2|10724.2|10720.2|10720.2|10716.2|22
1647869260000|2022-03-21 13:27:40|10723.8|10719.8|10731.2|10727.2|10731.2|10727.2|10723.8|10719.8|23
1647869270000|2022-03-21 13:27:50|10730.7|10726.7|10730.2|10726.2|10731.7|10727.7|10726.7|10722.7|35
1647869280000|2022-03-21 13:28:00|10731.7|10727.7|10728.2|10724.2|10731.7|10727.7|10725.7|10721.7|40
1647869290000|2022-03-21 13:28:10|10727.8|10723.8|10729.7|10725.7|10729.7|10725.7|10726.7|10722.7|12
1647869300000|2022-03-21 13:28:20|10728.7|10724.7|10721.7|10717.7|10728.7|10724.7|10721.7|10717.7|11
1647869310000|2022-03-21 13:28:30|10721.2|10717.2|10719.7|10715.7|10721.2|10717.2|10716.3|10712.3|51
1647869320000|2022-03-21 13:28:40|10719.2|10715.2|10723.2|10719.2|10723.2|10719.2|10719.2|10715.2|12
1647869330000|2022-03-21 13:28:50|10721.7|10717.7|10724.2|10720.2|10725.2|10721.2|10719.7|10715.7|29
1647869340000|2022-03-21 13:29:00|10723.7|10719.7|10729.7|10725.7|10731.7|10727.7|10720.7|10716.7|33
1647869350000|2022-03-21 13:29:10|10730.7|10726.7|10731.2|10727.2|10732.7|10728.7|10729.2|10725.2|30
1647869360000|2022-03-21 13:29:20|10731.7|10727.7|10726.8|10722.8|10733.2|10729.2|10726.8|10722.8|59
1647869370000|2022-03-21 13:29:30|10727.2|10723.2|10728.7|10724.7|10730.3|10726.3|10726.8|10722.8|20
1647869380000|2022-03-21 13:29:40|10726.3|10722.3|10723.8|10719.8|10726.3|10722.3|10723.3|10719.3|27
1647869390000|2022-03-21 13:29:50|10724.2|10720.2|10721.3|10717.3|10724.3|10720.3|10721.3|10717.3|11
1647869400000|2022-03-21 13:30:00|10720.2|10716.2|10711.3|10707.3|10721.3|10717.3|10711.2|10707.2|84
1647869410000|2022-03-21 13:30:10|10711.2|10707.2|10710.2|10706.2|10715.7|10711.7|10707.3|10703.3|89
1647869420000|2022-03-21 13:30:20|10710.7|10706.7|10704.3|10700.3|10712.7|10708.7|10704.3|10700.3|71
1647869430000|2022-03-21 13:30:30|10706.3|10702.3|10712.8|10708.8|10714.8|10710.8|10706.3|10702.3|57
1647869440000|2022-03-21 13:30:40|10710.8|10706.8|10700.8|10696.8|10710.8|10706.8|10700.3|10696.3|91
1647869450000|2022-03-21 13:30:50|10699.8|10695.8|10704.8|10700.8|10707.3|10703.3|10699.3|10695.3|68
1647869460000|2022-03-21 13:31:00|10703.8|10699.8|10702.3|10698.3|10709.3|10705.3|10701.8|10697.8|54
1647869470000|2022-03-21 13:31:10|10702.8|10698.8|10705.8|10701.8|10706.8|10702.8|10701.8|10697.8|51
1647869480000|2022-03-21 13:31:20|10706.3|10702.3|10703.8|10699.8|10709.8|10705.8|10701.8|10697.8|48
1647869490000|2022-03-21 13:31:30|10704.8|10700.8|10705.8|10701.8|10706.8|10702.8|10702.8|10698.8|55
1647869500000|2022-03-21 13:31:40|10705.3|10701.3|10705.3|10701.3|10707.3|10703.3|10704.8|10700.8|39
1647869510000|2022-03-21 13:31:50|10706.7|10702.7|10701.8|10697.8|10706.8|10702.8|10701.3|10697.3|25
1647869520000|2022-03-21 13:32:00|10702.8|10698.8|10700.8|10696.8|10703.8|10699.8|10698.8|10694.8|62
1647869530000|2022-03-21 13:32:10|10702.2|10698.2|10709.8|10705.8|10709.8|10705.8|10702.2|10698.2|38
1647869540000|2022-03-21 13:32:20|10710.3|10706.3|10709.8|10705.8|10710.8|10706.8|10707.3|10703.3|61
1647869550000|2022-03-21 13:32:30|10710.3|10706.3|10711.8|10707.8|10712.8|10708.8|10706.8|10702.8|123
1647869560000|2022-03-21 13:32:40|10712.3|10708.3|10711.8|10707.8|10712.8|10708.8|10710.3|10706.3|15
1647869570000|2022-03-21 13:32:50|10712.3|10708.3|10712.8|10708.8|10713.7|10709.7|10709.8|10705.8|65
1647869580000|2022-03-21 13:33:00|10713.3|10709.3|10712.8|10708.8|10718.8|10714.8|10712.8|10708.8|54
1647869590000|2022-03-21 13:33:10|10714.8|10710.8|10721.2|10717.2|10723.7|10719.7|10714.8|10710.8|42
1647869600000|2022-03-21 13:33:20|10722.2|10718.2|10727.2|10723.2|10729.2|10725.2|10722.2|10718.2|52
1647869610000|2022-03-21 13:33:30|10726.8|10722.8|10726.7|10722.7|10728.7|10724.7|10726.2|10722.2|26
1647869620000|2022-03-21 13:33:40|10727.7|10723.7|10731.7|10727.7|10731.7|10727.7|10726.7|10722.7|41
1647869630000|2022-03-21 13:33:50|10731.2|10727.2|10737.2|10733.2|10741.7|10737.7|10731.2|10727.2|88
1647869640000|2022-03-21 13:34:00|10739.2|10735.2|10741.2|10737.2|10741.7|10737.7|10737.7|10733.7|82
1647869650000|2022-03-21 13:34:10|10740.7|10736.7|10744.2|10740.2|10744.2|10740.2|10738.7|10734.7|39
1647869660000|2022-03-21 13:34:20|10744.7|10740.7|10744.7|10740.7|10746.7|10742.7|10742.8|10738.8|63
1647869670000|2022-03-21 13:34:30|10743.3|10739.3|10744.7|10740.7|10745.8|10741.8|10742.3|10738.3|48
1647869680000|2022-03-21 13:34:40|10745.2|10741.2|10742.7|10738.7|10746.7|10742.7|10742.7|10738.7|38
1647869690000|2022-03-21 13:34:50|10743.2|10739.2|10743.3|10739.3|10746.2|10742.2|10742.3|10738.3|75
1647869700000|2022-03-21 13:35:00|10742.8|10738.8|10736.8|10732.8|10745.3|10741.3|10736.3|10732.3|52
1647869710000|2022-03-21 13:35:10|10734.2|10730.2|10740.7|10736.7|10744.7|10740.7|10733.7|10729.7|66
1647869720000|2022-03-21 13:35:20|10741.7|10737.7|10743.7|10739.7|10746.7|10742.7|10741.7|10737.7|58
1647869730000|2022-03-21 13:35:30|10743.8|10739.8|10739.2|10735.2|10743.8|10739.8|10739.2|10735.2|52
1647869740000|2022-03-21 13:35:40|10738.2|10734.2|10740.7|10736.7|10740.7|10736.7|10733.7|10729.7|36
1647869750000|2022-03-21 13:35:50|10740.2|10736.2|10735.2|10731.2|10741.7|10737.7|10734.8|10730.8|71
1647869760000|2022-03-21 13:36:00|10735.7|10731.7|10741.7|10737.7|10745.7|10741.7|10735.7|10731.7|78
1647869770000|2022-03-21 13:36:10|10742.2|10738.2|10739.2|10735.2|10742.7|10738.7|10738.7|10734.7|21
1647869780000|2022-03-21 13:36:20|10738.7|10734.7|10740.7|10736.7|10741.7|10737.7|10737.7|10733.7|16
1647869790000|2022-03-21 13:36:30|10740.2|10736.2|10741.2|10737.2|10745.2|10741.2|10738.7|10734.7|58
1647869800000|2022-03-21 13:36:40|10742.2|10738.2|10745.7|10741.7|10745.7|10741.7|10742.2|10738.2|15
1647869810000|2022-03-21 13:36:50|10745.2|10741.2|10745.7|10741.7|10746.7|10742.7|10745.2|10741.2|16
1647869820000|2022-03-21 13:37:00|10747.7|10743.7|10754.7|10750.7|10754.7|10750.7|10747.7|10743.7|76
1647869830000|2022-03-21 13:37:10|10753.2|10749.2|10754.7|10750.7|10755.2|10751.2|10752.7|10748.7|52
1647869840000|2022-03-21 13:37:20|10756.7|10752.7|10771.7|10767.7|10772.2|10768.2|10756.7|10752.7|136
1647869850000|2022-03-21 13:37:30|10771.2|10767.2|10766.2|10762.2|10772.7|10768.7|10765.7|10761.7|110
1647869860000|2022-03-21 13:37:40|10766.7|10762.7|10760.7|10756.7|10768.2|10764.2|10760.7|10756.7|53
1647869870000|2022-03-21 13:37:50|10761.7|10757.7|10761.7|10757.7|10763.7|10759.7|10759.7|10755.7|61
1647869880000|2022-03-21 13:38:00|10760.7|10756.7|10759.7|10755.7|10762.7|10758.7|10758.2|10754.2|38
1647869890000|2022-03-21 13:38:10|10760.2|10756.2|10763.7|10759.7|10764.7|10760.7|10759.2|10755.2|21
1647869900000|2022-03-21 13:38:20|10761.7|10757.7|10764.7|10760.7|10764.7|10760.7|10760.7|10756.7|48
1647869910000|2022-03-21 13:38:30|10764.2|10760.2|10769.7|10765.7|10770.1|10766.1|10761.7|10757.7|187
1647869920000|2022-03-21 13:38:40|10770.2|10766.2|10766.7|10762.7|10770.2|10766.2|10763.7|10759.7|82
1647869930000|2022-03-21 13:38:50|10767.2|10763.2|10767.7|10763.7|10772.7|10768.7|10766.7|10762.7|93
1647869940000|2022-03-21 13:39:00|10769.7|10765.7|10770.7|10766.7|10770.7|10766.7|10766.7|10762.7|30
1647869950000|2022-03-21 13:39:10|10771.2|10767.2|10780.7|10776.7|10782.7|10778.7|10769.7|10765.7|89
1647869960000|2022-03-21 13:39:20|10781.6|10777.6|10780.7|10776.7|10782.7|10778.7|10779.2|10775.2|56
1647869970000|2022-03-21 13:39:30|10781.2|10777.2|10779.2|10775.2|10781.7|10777.7|10776.7|10772.7|104
1647869980000|2022-03-21 13:39:40|10779.7|10775.7|10782.1|10778.1|10783.7|10779.7|10779.7|10775.7|111
1647869990000|2022-03-21 13:39:50|10782.2|10778.2|10779.1|10775.1|10782.6|10778.6|10776.7|10772.7|75
1647870000000|2022-03-21 13:40:00|10780.1|10776.1|10783.2|10779.2|10783.2|10779.2|10777.7|10773.7|73
1647870010000|2022-03-21 13:40:10|10783.6|10779.6|10786.1|10782.1|10789.1|10785.1|10783.6|10779.6|172
1647870020000|2022-03-21 13:40:20|10786.6|10782.6|10792.1|10788.1|10798.1|10794.1|10786.6|10782.6|143
1647870030000|2022-03-21 13:40:30|10792.6|10788.6|10792.6|10788.6|10795.6|10791.6|10791.6|10787.6|61
1647870040000|2022-03-21 13:40:40|10792.1|10788.1|10792.6|10788.6|10792.6|10788.6|10787.1|10783.1|75
1647870050000|2022-03-21 13:40:50|10793.6|10789.6|10786.6|10782.6|10794.6|10790.6|10786.1|10782.1|48
1647870060000|2022-03-21 13:41:00|10787.6|10783.6|10788.6|10784.6|10794.6|10790.6|10787.6|10783.6|60
1647870070000|2022-03-21 13:41:10|10787.6|10783.6|10776.1|10772.1|10787.6|10783.6|10776.1|10772.1|101
1647870080000|2022-03-21 13:41:20|10776.6|10772.6|10785.1|10781.1|10785.1|10781.1|10773.1|10769.1|85
1647870090000|2022-03-21 13:41:30|10785.6|10781.6|10780.1|10776.1|10788.6|10784.6|10776.6|10772.6|49
1647870100000|2022-03-21 13:41:40|10780.6|10776.6|10778.6|10774.6|10780.6|10776.6|10778.6|10774.6|10
1647870110000|2022-03-21 13:41:50|10777.6|10773.6|10776.1|10772.1|10779.1|10775.1|10775.6|10771.6|41
1647870120000|2022-03-21 13:42:00|10774.6|10770.6|10771.6|10767.6|10776.6|10772.6|10769.1|10765.1|57
1647870130000|2022-03-21 13:42:10|10770.6|10766.6|10769.6|10765.6|10770.6|10766.6|10763.6|10759.6|68
1647870140000|2022-03-21 13:42:20|10768.6|10764.6|10770.6|10766.6|10770.6|10766.6|10767.6|10763.6|26
1647870150000|2022-03-21 13:42:30|10771.1|10767.1|10767.6|10763.6|10771.6|10767.6|10764.6|10760.6|84
1647870160000|2022-03-21 13:42:40|10768.1|10764.1|10765.6|10761.6|10769.1|10765.1|10764.1|10760.1|29
1647870170000|2022-03-21 13:42:50|10766.6|10762.6|10774.1|10770.1|10774.6|10770.6|10766.6|10762.6|62
1647870180000|2022-03-21 13:43:00|10772.6|10768.6|10766.6|10762.6|10773.6|10769.6|10766.6|10762.6|39
1647870190000|2022-03-21 13:43:10|10767.1|10763.1|10775.6|10771.6|10775.6|10771.6|10764.6|10760.6|134
1647870200000|2022-03-21 13:43:20|10776.1|10772.1|10785.6|10781.6|10787.1|10783.1|10776.1|10772.1|82
1647870210000|2022-03-21 13:43:30|10787.1|10783.1|10789.1|10785.1|10792.6|10788.6|10784.6|10780.6|79
1647870220000|2022-03-21 13:43:40|10788.6|10784.6|10788.6|10784.6|10789.1|10785.1|10782.6|10778.6|39
1647870230000|2022-03-21 13:43:50|10787.6|10783.6|10794.1|10790.1|10795.1|10791.1|10787.6|10783.6|91
1647870240000|2022-03-21 13:44:00|10796.1|10792.1|10795.6|10791.6|10799.1|10795.1|10795.1|10791.1|110
1647870250000|2022-03-21 13:44:10|10795.1|10791.1|10796.1|10792.1|10796.1|10792.1|10791.1|10787.1|62
1647870260000|2022-03-21 13:44:20|10796.6|10792.6|10804.6|10800.6|10805.1|10801.1|10792.1|10788.1|101
1647870270000|2022-03-21 13:44:30|10803.1|10799.1|10803.1|10799.1|10805.1|10801.1|10803.1|10799.1|51
1647870280000|2022-03-21 13:44:40|10803.6|10799.6|10805.6|10801.6|10806.1|10802.1|10803.1|10799.1|108
1647870290000|2022-03-21 13:44:50|10805.1|10801.1|10812.6|10808.6|10818.6|10814.6|10803.1|10799.1|233
1647870300000|2022-03-21 13:45:00|10813.1|10809.1|10820.6|10816.6|10825|10821|10813.1|10809.1|257
1647870310000|2022-03-21 13:45:10|10821.1|10817.1|10821.6|10817.6|10823.1|10819.1|10816.6|10812.6|116
1647870320000|2022-03-21 13:45:20|10822.1|10818.1|10822.1|10818.1|10825.1|10821.1|10822.1|10818.1|114
1647870330000|2022-03-21 13:45:30|10822.6|10818.6|10824.6|10820.6|10824.6|10820.6|10819.1|10815.1|77
1647870340000|2022-03-21 13:45:40|10823.6|10819.6|10823.6|10819.6|10827.6|10823.6|10820.6|10816.6|120
1647870350000|2022-03-21 13:45:50|10824.5|10820.5|10819.6|10815.6|10824.6|10820.6|10819.6|10815.6|101
1647870360000|2022-03-21 13:46:00|10819.1|10815.1|10825.1|10821.1|10827.6|10823.6|10818.6|10814.6|141
1647870370000|2022-03-21 13:46:10|10825.6|10821.6|10822|10818|10828.6|10824.6|10820.6|10816.6|88
1647870380000|2022-03-21 13:46:20|10821.6|10817.6|10812.6|10808.6|10822.6|10818.6|10808.6|10804.6|99
1647870390000|2022-03-21 13:46:30|10813.1|10809.1|10806.1|10802.1|10814.6|10810.6|10804.1|10799.6|121
1647870400000|2022-03-21 13:46:40|10806.6|10802.6|10802.6|10798.6|10809.1|10805.1|10802.6|10798.6|51
1647870410000|2022-03-21 13:46:50|10803.1|10799.1|10802.6|10798.6|10804.1|10800.1|10801.1|10797.1|49
1647870420000|2022-03-21 13:47:00|10802.1|10798.1|10808.1|10804.1|10810.6|10806.6|10802.1|10798.1|85
1647870430000|2022-03-21 13:47:10|10808.6|10804.6|10816.6|10812.6|10816.6|10812.6|10808.6|10804.6|79
1647870440000|2022-03-21 13:47:20|10817|10813|10813.5|10809.5|10819.6|10815.6|10812.6|10808.6|45
1647870450000|2022-03-21 13:47:30|10813.6|10809.6|10816.1|10812.1|10820|10816|10812.6|10808.6|38
1647870460000|2022-03-21 13:47:40|10815.6|10811.6|10816.6|10812.6|10818.6|10814.6|10813.6|10809.6|65
1647870470000|2022-03-21 13:47:50|10815.6|10811.6|10816.1|10812.1|10820.6|10816.6|10813.6|10809.6|54
1647870480000|2022-03-21 13:48:00|10816.6|10812.6|10827.1|10823.1|10827.6|10823.6|10815.6|10811.6|204
1647870490000|2022-03-21 13:48:10|10826.6|10822.6|10836|10832|10836|10832|10826.1|10822.1|161
1647870500000|2022-03-21 13:48:20|10835.6|10831.6|10838.1|10834.1|10840.1|10836.1|10835.6|10831.6|133
1647870510000|2022-03-21 13:48:30|10838.6|10834.6|10841.1|10837.1|10843.5|10839.5|10838.6|10834.6|160
1647870520000|2022-03-21 13:48:40|10840.6|10836.6|10847.5|10843.5|10850.5|10846.5|10839.1|10835.1|142
1647870530000|2022-03-21 13:48:50|10848.5|10844.5|10849.5|10845.5|10853.5|10849.5|10846.5|10842.5|91
1647870540000|2022-03-21 13:49:00|10851.5|10847.5|10852.5|10848.5|10854.5|10850.5|10847.5|10843.5|137
1647870550000|2022-03-21 13:49:10|10852|10848|10859.5|10855.5|10860|10856|10852|10848|141
1647870560000|2022-03-21 13:49:20|10860|10856|10854.5|10850.5|10866|10862|10854.5|10850.5|239
1647870570000|2022-03-21 13:49:30|10855.5|10851.5|10862.5|10858.5|10869|10865|10855.5|10851.5|113
1647870580000|2022-03-21 13:49:40|10863.5|10859.5|10875.5|10871.5|10875.9|10871.9|10863|10859|213
1647870590000|2022-03-21 13:49:50|10874.5|10870.5|10867.5|10863.5|10876|10872|10866.5|10862.5|115
1647870600000|2022-03-21 13:50:00|10867|10863|10861|10857|10868.5|10864.5|10861|10857|89
1647870610000|2022-03-21 13:50:10|10860|10856|10864.5|10860.5|10866.5|10862.5|10860|10856|66
1647870620000|2022-03-21 13:50:20|10865|10861|10861.5|10857.5|10865.5|10861.5|10860.5|10856.5|47
1647870630000|2022-03-21 13:50:30|10862|10858|10870.5|10866.5|10870.9|10866.9|10862|10858|78
1647870640000|2022-03-21 13:50:40|10874.9|10866.9|10873|10869|10877|10873|10870.5|10866.5|125
1647870650000|2022-03-21 13:50:50|10875.5|10871.5|10877.5|10873.5|10877.9|10873.9|10872.5|10868.5|89
1647870660000|2022-03-21 13:51:00|10876.5|10872.5|10873|10869|10877|10873|10872.5|10868.5|78
1647870670000|2022-03-21 13:51:10|10873.5|10869.5|10868.5|10864.5|10874|10870|10868.5|10864.5|45
1647870680000|2022-03-21 13:51:20|10870.5|10866.5|10872.5|10868.5|10874|10870|10870.5|10866.5|69
1647870690000|2022-03-21 13:51:30|10872|10868|10894|10890|10900.5|10896.5|10870.5|10866.5|473
1647870700000|2022-03-21 13:51:40|10894.5|10890.5|10888.4|10884.4|10899|10895|10886|10882|155
1647870710000|2022-03-21 13:51:50|10886.5|10882.5|10888.4|10884.4|10891.5|10887.5|10883.4|10879.4|84
1647870720000|2022-03-21 13:52:00|10889.9|10885.9|10889.4|10885.4|10891.4|10887.4|10886.5|10882.5|137
1647870730000|2022-03-21 13:52:10|10889|10885|10897.4|10893.4|10899.4|10895.4|10886.9|10882.9|74
1647870740000|2022-03-21 13:52:20|10897.9|10893.9|10892.5|10888.5|10902.9|10898.9|10892.4|10888.4|121
1647870750000|2022-03-21 13:52:30|10892.4|10888.4|10893.4|10889.4|10898|10894|10890.4|10886.4|100
1647870760000|2022-03-21 13:52:40|10892.5|10888.5|10890.4|10886.4|10899.4|10895.4|10889.4|10885.4|119
1647870770000|2022-03-21 13:52:50|10891.4|10887.4|10891.9|10887.9|10894|10890|10889.5|10885.5|64
1647870780000|2022-03-21 13:53:00|10892.4|10888.4|10885.4|10881.4|10894.4|10890.4|10884.5|10880.5|96
1647870790000|2022-03-21 13:53:10|10884.9|10880.9|10879.4|10875.4|10885.4|10881.4|10878.4|10874.4|125
1647870800000|2022-03-21 13:53:20|10879.5|10875.5|10877.5|10873.5|10883.9|10879.9|10873.5|10869.5|123
1647870810000|2022-03-21 13:53:30|10876.5|10872.5|10879.5|10875.5|10879.9|10875.9|10875.5|10871.5|49
1647870820000|2022-03-21 13:53:40|10878.5|10874.5|10875.4|10871.4|10879.5|10875.5|10872.5|10868.5|57
1647870830000|2022-03-21 13:53:50|10876.5|10872.5|10877.4|10873.4|10880.9|10876.9|10876.5|10872.5|32
1647870840000|2022-03-21 13:54:00|10877.9|10873.9|10870.9|10866.9|10880.4|10876.4|10870|10866|96
1647870850000|2022-03-21 13:54:10|10870.5|10866.5|10862|10858|10870.5|10866.5|10862|10858|112
1647870860000|2022-03-21 13:54:20|10861.5|10857.5|10865.5|10861.5|10866.5|10862.5|10860.5|10856.5|64
1647870870000|2022-03-21 13:54:30|10865|10861|10868.9|10864.9|10869|10865|10865|10861|47
1647870880000|2022-03-21 13:54:40|10869|10865|10875.4|10871.4|10875.4|10871.4|10869|10865|70
1647870890000|2022-03-21 13:54:50|10875.5|10871.5|10878.4|10874.4|10879.4|10875.4|10875.5|10871.5|81
1647870900000|2022-03-21 13:55:00|10877|10873|10892.9|10888.9|10894.4|10890.4|10876.4|10872.4|129
1647870910000|2022-03-21 13:55:10|10888|10884|10885.9|10881.9|10888.9|10884.9|10881.5|10877.5|115
1647870920000|2022-03-21 13:55:20|10886.4|10882.4|10882.4|10878.4|10886.4|10882.4|10879.4|10875.4|69
1647870930000|2022-03-21 13:55:30|10883.4|10879.4|10885.9|10881.9|10886.4|10882.4|10881.4|10877.4|30
1647870940000|2022-03-21 13:55:40|10886.4|10882.4|10883.4|10879.4|10886.4|10882.4|10882.4|10878.4|26
1647870950000|2022-03-21 13:55:50|10885.4|10881.4|10887.4|10883.4|10887.4|10883.4|10883.9|10879.9|32
1647870960000|2022-03-21 13:56:00|10887.9|10883.9|10877.4|10873.4|10892.4|10888.4|10876|10872|83
1647870970000|2022-03-21 13:56:10|10877.9|10873.9|10870.4|10866.4|10879.4|10875.4|10870.4|10866.4|84
1647870980000|2022-03-21 13:56:20|10870.9|10866.9|10869.4|10865.4|10870.9|10866.9|10863.4|10859.4|70
1647870990000|2022-03-21 13:56:30|10870.9|10866.9|10873.4|10869.4|10874.4|10870.4|10868.4|10864.4|59
1647871000000|2022-03-21 13:56:40|10873.9|10869.9|10866.4|10862.4|10873.9|10869.9|10864.9|10860.9|49
1647871010000|2022-03-21 13:56:50|10867.4|10863.4|10871.4|10867.4|10871.9|10867.9|10867.4|10863.4|34
1647871020000|2022-03-21 13:57:00|10869.9|10865.9|10867.4|10863.4|10871.9|10867.9|10867.4|10863.4|40
1647871030000|2022-03-21 13:57:10|10866.4|10862.4|10856.4|10852.4|10866.4|10862.4|10855.9|10851.9|48
1647871040000|2022-03-21 13:57:20|10857.9|10853.9|10851.4|10847.4|10858.4|10854.4|10850.4|10846.4|91
1647871050000|2022-03-21 13:57:30|10851.9|10847.9|10857.4|10853.4|10859.4|10855.4|10851.9|10847.9|71
1647871060000|2022-03-21 13:57:40|10856.4|10852.4|10853.4|10849.4|10857.9|10853.9|10850.4|10846.4|54
1647871070000|2022-03-21 13:57:50|10853.9|10849.9|10850.4|10846.4|10855.4|10851.4|10849.4|10845.4|129
1647871080000|2022-03-21 13:58:00|10850.9|10846.9|10860.4|10856.4|10862.4|10858.4|10849.4|10845.4|65
1647871090000|2022-03-21 13:58:10|10860.9|10856.9|10851.4|10847.4|10861.4|10857.4|10851.4|10847.4|43
1647871100000|2022-03-21 13:58:20|10850.4|10846.4|10851.4|10847.4|10851.9|10847.9|10845.9|10841|67
1647871110000|2022-03-21 13:58:30|10851.9|10847.9|10850.4|10846.4|10853.4|10849.4|10849.9|10845.9|61
1647871120000|2022-03-21 13:58:40|10849.9|10845.9|10850.4|10846.4|10850.4|10846.4|10846.4|10842.4|48
1647871130000|2022-03-21 13:58:50|10849.5|10845.5|10848.9|10844.9|10854.4|10850.4|10848.4|10844.4|41
1647871140000|2022-03-21 13:59:00|10849|10845|10862.9|10858.9|10863.4|10859.4|10849|10845|74
1647871150000|2022-03-21 13:59:10|10863|10859|10872.4|10868.4|10874.4|10870.4|10863|10859|92
1647871160000|2022-03-21 13:59:20|10871.9|10867.9|10866.5|10862.5|10872.4|10868.4|10863.4|10859.4|80
1647871170000|2022-03-21 13:59:30|10867.9|10863.9|10864|10860|10867.9|10863.9|10860.5|10856.5|48
1647871180000|2022-03-21 13:59:40|10864.5|10860.5|10865.4|10861.4|10866.9|10862.9|10864|10860|21
1647871190000|2022-03-21 13:59:50|10866.5|10862.5|10866.4|10862.4|10868.5|10864.5|10863|10858.5|68
1647871200000|2022-03-21 14:00:00|10867.4|10863.4|10885.9|10881.9|10887.4|10883.4|10864.4|10860.4|177
1647871210000|2022-03-21 14:00:10|10887.4|10883.4|10898.9|10894.9|10901.9|10897.9|10886.9|10882.9|195
1647871220000|2022-03-21 14:00:20|10899.4|10895.4|10896.4|10892.4|10899.9|10895.9|10894.4|10890.4|117
1647871230000|2022-03-21 14:00:30|10895.9|10891.9|10899.4|10895.4|10900.9|10896.9|10892.9|10888.9|60
1647871240000|2022-03-21 14:00:40|10900.4|10896.4|10909.4|10905.4|10910.4|10906.4|10900.4|10896.4|157
1647871250000|2022-03-21 14:00:50|10908.4|10904.4|10907.4|10903.4|10910.9|10906.9|10903.4|10899.4|109
1647871260000|2022-03-21 14:01:00|10907.9|10903.9|10909.9|10905.9|10910.4|10906.4|10903.9|10899.9|71
1647871270000|2022-03-21 14:01:10|10909.4|10905.4|10912.4|10908.4|10915.4|10911.4|10908.9|10904.9|92
1647871280000|2022-03-21 14:01:20|10910.9|10906.9|10915.4|10911.4|10917.4|10913.4|10908.4|10904.4|99
1647871290000|2022-03-21 14:01:30|10915.9|10911.9|10909.4|10905.4|10916.4|10912.4|10909.4|10905.4|55
1647871300000|2022-03-21 14:01:40|10909.9|10905.9|10911.4|10907.4|10912.4|10908.4|10909.9|10905.9|53
1647871310000|2022-03-21 14:01:50|10910.4|10906.4|10908.4|10904.4|10914.4|10910.4|10907.4|10903.4|67
1647871320000|2022-03-21 14:02:00|10907.9|10903.9|10902.9|10898.9|10907.9|10903.9|10898.9|10894.9|116
1647871330000|2022-03-21 14:02:10|10904.9|10900.9|10897.9|10893.9|10904.9|10900.9|10896.4|10892.4|56
1647871340000|2022-03-21 14:02:20|10897.4|10893.4|10898.4|10894.4|10902.9|10898.9|10893.9|10889.9|64
1647871350000|2022-03-21 14:02:30|10897.9|10893.9|10894.4|10890.4|10898.4|10894.4|10890.4|10886.4|110
1647871360000|2022-03-21 14:02:40|10895.9|10891.9|10895.4|10891.4|10899.4|10895.4|10894.4|10890.4|68
1647871370000|2022-03-21 14:02:50|10894.4|10890.4|10887.4|10883.4|10895.4|10891.4|10886|10882|71
1647871380000|2022-03-21 14:03:00|10887.9|10883.9|10886.4|10882.4|10891.9|10887.9|10885.9|10881.9|57
1647871390000|2022-03-21 14:03:10|10885.9|10881.9|10886.9|10882.9|10887.4|10883.4|10881.4|10877.4|90
1647871400000|2022-03-21 14:03:20|10887.4|10883.4|10886.4|10882.4|10888.4|10884.4|10878|10874|109
1647871410000|2022-03-21 14:03:30|10886.9|10882.9|10890.9|10886.9|10892.4|10888.4|10886.9|10882.9|71
1647871420000|2022-03-21 14:03:40|10891.4|10887.4|10887.4|10883.4|10892.9|10888.9|10885.4|10881.4|40
1647871430000|2022-03-21 14:03:50|10886.9|10882.9|10881.9|10877.9|10889.9|10885.9|10880.4|10876.4|80
1647871440000|2022-03-21 14:04:00|10882.9|10878.9|10893.9|10889.9|10896.9|10892.9|10882.9|10878.9|186
1647871450000|2022-03-21 14:04:10|10894.4|10890.4|10881.9|10877.9|10895.9|10891.9|10881.4|10877.4|41
1647871460000|2022-03-21 14:04:20|10882.4|10878.4|10871|10867|10882.9|10878.9|10869.5|10865.5|110
1647871470000|2022-03-21 14:04:30|10869.5|10865.5|10869.4|10865.4|10872.4|10868.4|10865|10861|82
1647871480000|2022-03-21 14:04:40|10868.9|10864.9|10882.9|10878.9|10882.9|10878.9|10867.5|10863.5|155
1647871490000|2022-03-21 14:04:50|10883.4|10879.4|10878.4|10874.4|10884.4|10880.4|10876.4|10872.4|68
1647871500000|2022-03-21 14:05:00|10877.5|10873.5|10879.4|10875.4|10884.4|10880.4|10876.9|10872.9|108
1647871510000|2022-03-21 14:05:10|10879.9|10875.9|10881.4|10877.4|10885.9|10881.9|10879.4|10875.4|48
1647871520000|2022-03-21 14:05:20|10880.9|10876.9|10882.4|10878.4|10885.9|10881.9|10879.4|10875.4|51
1647871530000|2022-03-21 14:05:30|10881.4|10877.4|10875.4|10871.4|10881.4|10877.4|10872.4|10868.4|43
1647871540000|2022-03-21 14:05:40|10875.9|10871.9|10874.4|10870.4|10878.4|10874.4|10872.9|10868.9|56
1647871550000|2022-03-21 14:05:50|10873.9|10869.9|10875.4|10871.4|10877.9|10873.9|10873.9|10869.9|70
1647871560000|2022-03-21 14:06:00|10874.9|10870.9|10904.4|10900.4|10904.4|10900.4|10874.9|10870.9|114
1647871570000|2022-03-21 14:06:10|10903.4|10899.4|10901.9|10897.9|10911.4|10907.4|10898.4|10894.4|165
1647871580000|2022-03-21 14:06:20|10902.4|10898.4|10897.4|10893.4|10905.9|10901.9|10896.4|10892.4|35
1647871590000|2022-03-21 14:06:30|10898.4|10894.4|10903.4|10899.4|10903.8|10899.8|10898.4|10894.4|44
1647871600000|2022-03-21 14:06:40|10901.4|10897.4|10907.4|10903.4|10908.4|10904.4|10899.4|10895.4|70
1647871610000|2022-03-21 14:06:50|10908.9|10904.9|10906.4|10902.4|10911.4|10907.4|10906.4|10902.4|54
1647871620000|2022-03-21 14:07:00|10907.4|10903.4|10906.4|10902.4|10910.4|10906.4|10902.9|10898.9|86
1647871630000|2022-03-21 14:07:10|10905.9|10901.9|10899.4|10895.4|10905.9|10901.9|10896.4|10892.4|118
1647871640000|2022-03-21 14:07:20|10898.9|10894.9|10891.9|10887.9|10904.4|10900.4|10891.4|10887.4|93
1647871650000|2022-03-21 14:07:30|10890.9|10886.9|10893.4|10889.4|10895.4|10891.4|10888.9|10884.9|59
1647871660000|2022-03-21 14:07:40|10893.9|10889.9|10903.4|10899.4|10904.9|10900.9|10893.9|10889.9|63
1647871670000|2022-03-21 14:07:50|10902.4|10898.4|10897.9|10893.9|10902.4|10898.4|10897.4|10893.4|61
1647871680000|2022-03-21 14:08:00|10898.4|10894.4|10905.4|10901.4|10907.9|10903.9|10897.4|10893.4|80
1647871690000|2022-03-21 14:08:10|10904.9|10900.9|10900.8|10896.8|10909.8|10905.8|10900.8|10896.8|101
1647871700000|2022-03-21 14:08:20|10900.9|10896.9|10897.9|10893.9|10902.4|10898.4|10896.4|10892.4|65
1647871710000|2022-03-21 14:08:30|10897.4|10893.4|10897.9|10893.9|10898.9|10894.9|10895.4|10891.4|71
1647871720000|2022-03-21 14:08:40|10898.4|10894.4|10896.9|10892.9|10898.8|10894.8|10896.4|10892.4|41
1647871730000|2022-03-21 14:08:50|10897.3|10893.3|10886.9|10882.9|10898.3|10894.3|10883.9|10879.9|195
1647871740000|2022-03-21 14:09:00|10887.4|10883.4|10888.9|10884.9|10891.4|10887.4|10884.4|10880.4|114
1647871750000|2022-03-21 14:09:10|10889.4|10885.4|10887.4|10883.4|10889.4|10885.4|10884.4|10880.4|116
1647871760000|2022-03-21 14:09:20|10887.9|10883.9|10892.9|10888.9|10893.4|10889.4|10887.4|10883.4|78
1647871770000|2022-03-21 14:09:30|10892.4|10888.4|10887.9|10883.9|10892.4|10888.4|10885.9|10881.9|46
1647871780000|2022-03-21 14:09:40|10889.4|10885.4|10890.4|10886.4|10893.9|10889.9|10888.4|10884.4|48
1647871790000|2022-03-21 14:09:50|10890.9|10886.9|10891.9|10887.9|10892.9|10888.9|10889.4|10885.4|87
1647871800000|2022-03-21 14:10:00|10892.3|10888.3|10889.4|10885.4|10893.3|10889.3|10889.3|10885.3|38
1647871810000|2022-03-21 14:10:10|10887.8|10883.8|10890.8|10886.8|10890.8|10886.8|10886.4|10882.4|51
1647871820000|2022-03-21 14:10:20|10891.3|10887.3|10888.4|10884.4|10894.8|10890.8|10888.4|10884.4|49
1647871830000|2022-03-21 14:10:30|10889.8|10885.8|10892.3|10888.3|10894.3|10890.3|10888.8|10884.8|40
1647871840000|2022-03-21 14:10:40|10894.3|10890.3|10891.3|10887.3|10894.3|10890.3|10890.3|10886.3|47
1647871850000|2022-03-21 14:10:50|10891.8|10887.8|10900.3|10896.3|10900.8|10896.8|10891.3|10887.3|93
1647871860000|2022-03-21 14:11:00|10900.8|10896.8|10910.3|10906.3|10913.8|10909.8|10899.3|10895.3|121
1647871870000|2022-03-21 14:11:10|10910.8|10906.8|10911.3|10907.3|10913.8|10909.8|10910.3|10906.3|70
1647871880000|2022-03-21 14:11:20|10910.8|10906.8|10909.8|10905.8|10910.8|10906.8|10905.8|10901.8|57
1647871890000|2022-03-21 14:11:30|10910.3|10906.3|10907.3|10903.3|10910.3|10906.3|10907.3|10903.3|26
1647871900000|2022-03-21 14:11:40|10909.3|10905.3|10908.3|10904.3|10909.3|10905.3|10903.8|10899.8|93
1647871910000|2022-03-21 14:11:50|10908.8|10904.8|10909.3|10905.3|10909.3|10905.3|10908.3|10904.3|12
1647871920000|2022-03-21 14:12:00|10909.8|10905.8|10908.3|10904.3|10910.8|10906.8|10908.3|10904.3|88
1647871930000|2022-03-21 14:12:10|10907.3|10903.3|10910.3|10906.3|10910.3|10906.3|10906.3|10902.3|29
1647871940000|2022-03-21 14:12:20|10909.3|10905.3|10909.3|10905.3|10909.8|10905.8|10909.3|10905.3|11
1647871950000|2022-03-21 14:12:30|10910.8|10906.8|10911.3|10907.3|10912.3|10908.3|10910.8|10906.8|51
1647871960000|2022-03-21 14:12:40|10911.8|10907.8|10924.8|10920.8|10926.8|10922.8|10911.8|10907.8|428
1647871970000|2022-03-21 14:12:50|10925.3|10921.3|10924.3|10920.3|10931.2|10927.2|10923.8|10919.8|219
1647871980000|2022-03-21 14:13:00|10924.8|10920.8|10924.2|10920.2|10932.8|10928.8|10922.2|10918.2|131
1647871990000|2022-03-21 14:13:10|10925.2|10921.2|10931.2|10927.2|10932.7|10928.7|10924.7|10920.7|62
1647872000000|2022-03-21 14:13:20|10932.2|10928.2|10927.2|10923.2|10932.7|10928.7|10927.2|10922.8|120
1647872010000|2022-03-21 14:13:30|10927.7|10923.7|10930.2|10926.2|10931.7|10927.7|10925.8|10921.8|96
1647872020000|2022-03-21 14:13:40|10929.2|10925.2|10924.2|10920.2|10929.2|10925.2|10922.2|10918.2|61
1647872030000|2022-03-21 14:13:50|10925.7|10921.7|10929.2|10925.2|10929.2|10925.2|10924.7|10920.7|42
1647872040000|2022-03-21 14:14:00|10928.7|10924.7|10928.2|10924.2|10930.2|10926.2|10925.2|10921.2|55
1647872050000|2022-03-21 14:14:10|10928.7|10924.7|10927.2|10923.2|10930.7|10926.7|10927.2|10923.2|35
1647872060000|2022-03-21 14:14:20|10928.2|10924.2|10922.2|10918.2|10929.2|10925.2|10922.2|10918.2|111
1647872070000|2022-03-21 14:14:30|10921.2|10917.2|10923.2|10919.2|10925.2|10921.2|10920.7|10916.7|63
1647872080000|2022-03-21 14:14:40|10923.7|10919.7|10922.7|10918.7|10925.2|10921.2|10922.7|10918.7|41
1647872090000|2022-03-21 14:14:50|10922.2|10918.2|10919.7|10915.7|10922.2|10918.2|10918.7|10914.7|118
1647872100000|2022-03-21 14:15:00|10919.2|10915.2|10919.2|10915.2|10922.6|10918.6|10916.2|10912.2|202
1647872110000|2022-03-21 14:15:10|10918.2|10914.2|10917.2|10913.2|10918.7|10914.7|10913.2|10909.2|43
1647872120000|2022-03-21 14:15:20|10917.6|10913.6|10920.1|10916.1|10921.1|10917.1|10917.6|10913.6|28
1647872130000|2022-03-21 14:15:30|10921.1|10917.1|10921.1|10917.1|10922.6|10918.6|10918.2|10914.2|309
1647872140000|2022-03-21 14:15:40|10920.6|10916.6|10926.1|10922.1|10929.1|10925.1|10920.6|10916.6|176
1647872150000|2022-03-21 14:15:50|10926.2|10922.2|10926.2|10922.2|10928.6|10924.6|10926.1|10922.1|20
1647872160000|2022-03-21 14:16:00|10926.6|10922.6|10926.1|10922.1|10929.1|10925.1|10925.2|10921.2|49
1647872170000|2022-03-21 14:16:10|10925.2|10921.2|10919.2|10915.2|10925.2|10921.2|10919.2|10915.2|46
1647872180000|2022-03-21 14:16:20|10920.2|10916.2|10916.2|10912.2|10921.2|10917.2|10916.2|10912.2|66
1647872190000|2022-03-21 14:16:30|10915.7|10911.7|10897.2|10893.2|10915.7|10911.7|10894.7|10890.7|149
1647872200000|2022-03-21 14:16:40|10896.2|10892.2|10897.7|10893.7|10899.2|10895.2|10895.2|10891.2|48
1647872210000|2022-03-21 14:16:50|10897.2|10893.2|10890.2|10886.2|10897.2|10893.2|10887.2|10883.2|73
1647872220000|2022-03-21 14:17:00|10889.7|10885.7|10901.7|10897.7|10902.2|10898.2|10889.2|10885.2|126
1647872230000|2022-03-21 14:17:10|10902.2|10898.2|10904.2|10900.2|10904.2|10900.2|10899.7|10895.7|70
1647872240000|2022-03-21 14:17:20|10904.7|10900.7|10898.2|10894.2|10905.2|10901.2|10893.2|10889.2|253
1647872250000|2022-03-21 14:17:30|10897.7|10893.7|10884.2|10880.2|10898.2|10894.2|10882.7|10878.7|80
1647872260000|2022-03-21 14:17:40|10883.2|10879.2|10894.2|10890.2|10895.7|10891.7|10883.2|10879.2|51
1647872270000|2022-03-21 14:17:50|10894.7|10890.7|10891.2|10887.2|10894.7|10890.7|10890.2|10886.2|32
1647872280000|2022-03-21 14:18:00|10892.2|10888.2|10909.7|10905.7|10911.2|10907.2|10892.2|10888.2|153
1647872290000|2022-03-21 14:18:10|10909.2|10905.2|10911.1|10907.1|10915.7|10911.7|10909.2|10905.2|83
1647872300000|2022-03-21 14:18:20|10912.6|10908.6|10908.1|10904.1|10912.6|10908.6|10907.1|10903.1|65
1647872310000|2022-03-21 14:18:30|10909.6|10905.6|10905.1|10901.1|10912.1|10908.1|10904.1|10900.1|43
1647872320000|2022-03-21 14:18:40|10904.6|10900.6|10902.1|10898.1|10907.6|10903.6|10902.1|10898.1|55
1647872330000|2022-03-21 14:18:50|10903.6|10899.6|10902.6|10898.6|10907.1|10903.1|10902.6|10898.6|23
1647872340000|2022-03-21 14:19:00|10903.6|10899.6|10902.1|10898.1|10906.1|10902.1|10902.1|10898.1|87
1647872350000|2022-03-21 14:19:10|10903.1|10899.1|10905.1|10901.1|10906.1|10902.1|10899.1|10895.1|45
1647872360000|2022-03-21 14:19:20|10906.1|10902.1|10900.1|10896.1|10909.1|10905.1|10900.1|10896.1|51
1647872370000|2022-03-21 14:19:30|10900.6|10896.6|10902.6|10898.6|10904.1|10900.1|10900.1|10896.1|46
1647872380000|2022-03-21 14:19:40|10901.1|10897.1|10898.6|10894.6|10901.1|10897.1|10893.1|10889.1|98
1647872390000|2022-03-21 14:19:50|10899.1|10895.1|10898.1|10894.1|10900.1|10896.1|10897.6|10893.6|22
1647872400000|2022-03-21 14:20:00|10899.1|10895.1|10904.1|10900.1|10907.6|10903.6|10899.1|10895.1|71
1647872410000|2022-03-21 14:20:10|10903.6|10899.6|10901.1|10897.1|10908.1|10904.1|10900.6|10896.6|52
1647872420000|2022-03-21 14:20:20|10901.6|10897.6|10901.6|10897.6|10902.1|10898.1|10898.1|10894.1|31
1647872430000|2022-03-21 14:20:30|10901.1|10897.1|10907.1|10903.1|10908.5|10904.5|10901.1|10897.1|30
1647872440000|2022-03-21 14:20:40|10908.1|10904.1|10897.1|10893.1|10908.6|10904.6|10896.6|10892.6|71
1647872450000|2022-03-21 14:20:50|10895.1|10891.1|10894.1|10890.1|10895.1|10891.1|10888.6|10884.6|81
1647872460000|2022-03-21 14:21:00|10894.6|10890.6|10898.1|10894.1|10898.6|10894.6|10893.7|10889.7|42
1647872470000|2022-03-21 14:21:10|10896.7|10892.7|10898.1|10894.1|10902.1|10898.1|10896.7|10892.7|30
1647872480000|2022-03-21 14:21:20|10899.6|10895.6|10904.1|10900.1|10905.1|10901.1|10899.1|10895.1|30
1647872490000|2022-03-21 14:21:30|10904.6|10900.6|10907.1|10903.1|10907.1|10903.1|10903.1|10899.1|40
1647872500000|2022-03-21 14:21:40|10907.6|10903.6|10905.1|10901.1|10907.6|10903.6|10901.1|10897.1|71
1647872510000|2022-03-21 14:21:50|10906.1|10902.1|10902.1|10898.1|10906.1|10902.1|10902.1|10898.1|24
1647872520000|2022-03-21 14:22:00|10902.6|10898.6|10896.6|10892.6|10904.1|10900.1|10892.1|10888.1|134
1647872530000|2022-03-21 14:22:10|10897.6|10893.6|10910.1|10906.1|10911.1|10907.1|10897.1|10893.1|118
1647872540000|2022-03-21 14:22:20|10910.6|10906.6|10914.1|10910.1|10916.6|10912.6|10910.1|10906.1|40
1647872550000|2022-03-21 14:22:30|10913.7|10909.7|10917.1|10913.1|10917.1|10913.1|10913.6|10909.6|30
1647872560000|2022-03-21 14:22:40|10918.1|10914.1|10918.6|10914.6|10921.1|10917.1|10918.1|10914.1|72
1647872570000|2022-03-21 14:22:50|10917.1|10913.1|10918.6|10914.6|10920.1|10916.1|10917.1|10913.1|18
1647872580000|2022-03-21 14:23:00|10919.6|10915.6|10926|10922|10928.5|10924.5|10918.6|10914.6|133
1647872590000|2022-03-21 14:23:10|10925.5|10921.5|10924.5|10920.5|10926.5|10922.5|10920.1|10916.1|48
1647872600000|2022-03-21 14:23:20|10923.5|10919.5|10926|10922|10927|10923|10923.5|10919.5|44
1647872610000|2022-03-21 14:23:30|10925.5|10921.5|10921.1|10917.1|10926.5|10922.5|10919.6|10915.6|56
1647872620000|2022-03-21 14:23:40|10920.6|10916.6|10920.5|10916.5|10924.1|10920.1|10920|10916|27
1647872630000|2022-03-21 14:23:50|10922|10918|10922|10918|10925.5|10921.5|10920|10916|33
1647872640000|2022-03-21 14:24:00|10923|10919|10927.1|10923.1|10927.5|10923.5|10922.1|10918.1|47
1647872650000|2022-03-21 14:24:10|10925.1|10921.1|10923.1|10919.1|10925.5|10921.5|10923.1|10919.1|22
1647872660000|2022-03-21 14:24:20|10923.5|10919.5|10919.6|10915.6|10923.5|10919.5|10919.6|10915.6|19
1647872670000|2022-03-21 14:24:30|10920|10916|10922.1|10918.1|10923.5|10919.5|10916|10912|30
1647872680000|2022-03-21 14:24:40|10921.6|10917.6|10917.6|10913.6|10921.6|10917.6|10913.1|10909.1|44
1647872690000|2022-03-21 14:24:50|10916.6|10912.6|10930|10926|10931.5|10927.5|10916.6|10912.6|87
1647872700000|2022-03-21 14:25:00|10930.5|10926.5|10933|10929|10934.5|10930.5|10929.5|10925.5|62
1647872710000|2022-03-21 14:25:10|10933.5|10929.5|10932|10928|10934|10930|10929.5|10925.5|50
1647872720000|2022-03-21 14:25:20|10933|10929|10933|10929|10933|10929|10928|10924|57
1647872730000|2022-03-21 14:25:30|10932|10928|10929|10925|10932|10928|10928|10924|24
1647872740000|2022-03-21 14:25:40|10928.5|10924.5|10927|10923|10928.5|10924.5|10927|10923|15
1647872750000|2022-03-21 14:25:50|10927.5|10923.5|10920.5|10916.5|10927.5|10923.5|10920|10916|57
1647872760000|2022-03-21 14:26:00|10921|10917|10922.5|10918.5|10923.5|10919.5|10917.5|10913.5|47
1647872770000|2022-03-21 14:26:10|10922|10918|10917|10913|10922|10918|10915|10911|30
1647872780000|2022-03-21 14:26:20|10917.5|10913.5|10917|10913|10923.5|10919.5|10917|10913|32
1647872790000|2022-03-21 14:26:30|10918|10914|10919|10915|10920.5|10916.5|10918|10914|60
1647872800000|2022-03-21 14:26:40|10918.5|10914.5|10925|10921|10927|10923|10918|10914|97
1647872810000|2022-03-21 14:26:50|10924|10920|10930|10926|10930.5|10926.5|10923.5|10919.5|229
1647872820000|2022-03-21 14:27:00|10929|10925|10926|10922|10929|10925|10922|10918|72
1647872830000|2022-03-21 14:27:10|10925|10921|10922|10918|10926|10922|10922|10918|46
1647872840000|2022-03-21 14:27:20|10921.5|10917.5|10919|10915|10921.5|10917.5|10919|10915|22
1647872850000|2022-03-21 14:27:30|10918.5|10914.5|10912|10908|10920|10916|10912|10908|223
1647872860000|2022-03-21 14:27:40|10909.6|10905.6|10915|10911|10915|10911|10908.5|10904.5|79
1647872870000|2022-03-21 14:27:50|10914.1|10910.1|10910.5|10906.5|10914.1|10910.1|10908.5|10904.5|25
1647872880000|2022-03-21 14:28:00|10911|10907|10920|10916|10920|10916|10910|10906|58
1647872890000|2022-03-21 14:28:10|10919.1|10915.1|10910.5|10906.5|10919.1|10915.1|10909.5|10905.5|23
1647872900000|2022-03-21 14:28:20|10911|10907|10909.5|10905.5|10913|10909|10908|10904|49
1647872910000|2022-03-21 14:28:30|10907.6|10903.6|10925|10921|10925|10921|10907.6|10903.6|179
1647872920000|2022-03-21 14:28:40|10923.5|10919.5|10929|10925|10932|10928|10923.5|10919.5|87
1647872930000|2022-03-21 14:28:50|10928|10924|10924.5|10920.5|10928|10924|10923|10919|53
1647872940000|2022-03-21 14:29:00|10925|10921|10932|10928|10932|10928|10925|10921|43
1647872950000|2022-03-21 14:29:10|10931|10927|10930.6|10926.6|10931.5|10927.5|10926|10922|35
1647872960000|2022-03-21 14:29:20|10930.5|10926.5|10934|10930|10934.5|10930.5|10928|10924|69
1647872970000|2022-03-21 14:29:30|10935|10931|10931|10927|10937|10933|10931|10927|59
1647872980000|2022-03-21 14:29:40|10931.5|10927.5|10930.5|10926.5|10931.5|10927.5|10928|10924|28
1647872990000|2022-03-21 14:29:50|10931|10927|10929.5|10925.5|10932|10928|10924.5|10920.5|60
1647873000000|2022-03-21 14:30:00|10931.5|10927.5|10935|10931|10937.5|10933.5|10931|10927|60
1647873010000|2022-03-21 14:30:10|10936.5|10932.5|10942|10938|10942.5|10938.5|10933|10929|94
1647873020000|2022-03-21 14:30:20|10941.5|10937.5|10937|10933|10941.5|10937.5|10936|10932|49
1647873030000|2022-03-21 14:30:30|10937.5|10933.5|10931|10927|10938|10934|10929.5|10925.5|50
1647873040000|2022-03-21 14:30:40|10930.5|10926.5|10929.5|10925.5|10931.5|10927.5|10926.5|10922.5|46
1647873050000|2022-03-21 14:30:50|10929.6|10925.6|10932|10928|10941|10937|10929.6|10925.6|170
1647873060000|2022-03-21 14:31:00|10934|10930|10929.5|10925.5|10937|10933|10929.5|10925.5|29
1647873070000|2022-03-21 14:31:10|10929|10925|10924.5|10920.5|10929.5|10925.5|10924.5|10920.5|39
1647873080000|2022-03-21 14:31:20|10925|10921|10925.5|10921.5|10926.5|10922.5|10923.5|10919.5|38
1647873090000|2022-03-21 14:31:30|10926|10922|10926|10922|10926.5|10922.5|10925|10921|20
1647873100000|2022-03-21 14:31:40|10925|10921|10920|10916|10926.5|10922.5|10917|10913|79
1647873110000|2022-03-21 14:31:50|10919.5|10915.5|10920|10916|10920.5|10916.5|10917.5|10913.5|71
1647873120000|2022-03-21 14:32:00|10920.5|10916.5|10917.5|10913.5|10922|10918|10917.1|10913.1|76
1647873130000|2022-03-21 14:32:10|10917.6|10913.6|10920.1|10916.1|10920.1|10916.1|10917.1|10913.1|16
1647873140000|2022-03-21 14:32:20|10919.1|10915.1|10920.1|10916.1|10921|10917|10918.1|10914.1|57
1647873150000|2022-03-21 14:32:30|10920.5|10916.5|10927.1|10923.1|10929|10925|10920.1|10916.1|41
1647873160000|2022-03-21 14:32:40|10927.6|10923.6|10919.1|10915.1|10928.1|10924.1|10919.1|10915.1|23
1647873170000|2022-03-21 14:32:50|10917.5|10913.5|10917|10913|10923|10919|10917|10913|78
1647873180000|2022-03-21 14:33:00|10913.1|10909.1|10914|10910|10916.5|10912.5|10907.6|10903.6|131
1647873190000|2022-03-21 14:33:10|10914.5|10910.5|10913.5|10909.5|10916|10912|10912|10908|46
1647873200000|2022-03-21 14:33:20|10914.5|10910.5|10921.5|10917.5|10921.5|10917.5|10912.5|10908.5|47
1647873210000|2022-03-21 14:33:30|10921.1|10917.1|10928|10924|10928.5|10924.5|10921.1|10917.1|37
1647873220000|2022-03-21 14:33:40|10928.6|10924.6|10927|10923|10929|10925|10926.6|10922.6|16
1647873230000|2022-03-21 14:33:50|10928|10924|10928.5|10924.5|10931|10927|10928|10924|17
1647873240000|2022-03-21 14:34:00|10928|10924|10931|10927|10931|10927|10925|10921|31
1647873250000|2022-03-21 14:34:10|10930.5|10926.5|10927|10923|10931.5|10927.5|10925|10921|27
1647873260000|2022-03-21 14:34:20|10928|10924|10928.5|10924.5|10929|10925|10927.6|10923.6|19
1647873270000|2022-03-21 14:34:30|10928|10924|10928|10924|10929|10925|10925|10921|18
1647873280000|2022-03-21 14:34:40|10929|10925|10928|10924|10929|10925|10927.5|10923.5|12
1647873290000|2022-03-21 14:34:50|10927.5|10923.5|10925|10921|10929|10925|10925|10921|42
1647873300000|2022-03-21 14:35:00|10925.5|10921.5|10932|10928|10933|10929|10925.5|10921.5|27
1647873310000|2022-03-21 14:35:10|10933.5|10929.5|10932|10928|10934|10930|10929|10925|27
1647873320000|2022-03-21 14:35:20|10932.5|10928.5|10936|10932|10936|10932|10931|10927|51
1647873330000|2022-03-21 14:35:30|10937|10933|10939|10935|10941|10937|10937|10933|90
1647873340000|2022-03-21 14:35:40|10938.5|10934.5|10941|10937|10941.5|10937.5|10938.5|10934.5|49
1647873350000|2022-03-21 14:35:50|10940.5|10936.5|10933|10929|10940.5|10936.5|10932.5|10928.5|40
1647873360000|2022-03-21 14:36:00|10932.5|10928.5|10940|10936|10941.5|10937.5|10932|10928|43
1647873370000|2022-03-21 14:36:10|10940.9|10936.9|10946.9|10942.9|10951.9|10947.9|10940.9|10936.9|166
1647873380000|2022-03-21 14:36:20|10947.4|10943.4|10940.4|10936.4|10949.9|10945.9|10940.4|10936.4|89
1647873390000|2022-03-21 14:36:30|10939.5|10935.5|10941.4|10937.4|10944.9|10940.9|10937.9|10933.9|40
1647873400000|2022-03-21 14:36:40|10940.9|10936.9|10938.9|10934.9|10942.9|10938.9|10938.9|10934.9|29
1647873410000|2022-03-21 14:36:50|10939.9|10935.9|10943.9|10939.9|10944.9|10940.9|10939.9|10935.9|28
1647873420000|2022-03-21 14:37:00|10944.4|10940.4|10939.5|10935.5|10944.4|10940.4|10937|10933|66
1647873430000|2022-03-21 14:37:10|10939|10935|10936.9|10932.9|10939.9|10935.9|10934.5|10930.5|118
1647873440000|2022-03-21 14:37:20|10937.4|10933.4|10938.9|10934.9|10938.9|10934.9|10936.5|10932.5|31
1647873450000|2022-03-21 14:37:30|10938.5|10934.5|10938|10934|10938.5|10934.5|10936.5|10932.5|60
1647873460000|2022-03-21 14:37:40|10937.5|10933.5|10935|10931|10937.5|10933.5|10935|10931|20
1647873470000|2022-03-21 14:37:50|10935.9|10931.9|10933|10929|10938|10934|10932|10928|52
1647873480000|2022-03-21 14:38:00|10933.5|10929.5|10933.5|10929.5|10936|10932|10932|10928|24
1647873490000|2022-03-21 14:38:10|10934|10930|10933|10929|10934.5|10930.5|10931|10927|33
1647873500000|2022-03-21 14:38:20|10933.5|10929.5|10932|10928|10935|10931|10931|10927|49
1647873510000|2022-03-21 14:38:30|10932.5|10928.5|10929|10925|10933|10929|10928.5|10924.5|32
1647873520000|2022-03-21 14:38:40|10928|10924|10925|10921|10929|10925|10925|10921|42
1647873530000|2022-03-21 14:38:50|10923.5|10919.5|10925|10921|10931|10927|10923.5|10919.5|89
1647873540000|2022-03-21 14:39:00|10924|10920|10925.5|10921.5|10931|10927|10924|10920|40
1647873550000|2022-03-21 14:39:10|10926|10922|10920|10916|10926|10922|10919|10915|79
1647873560000|2022-03-21 14:39:20|10920.5|10916.5|10920.5|10916.5|10922|10918|10918.5|10914.5|45
1647873570000|2022-03-21 14:39:30|10921|10917|10919|10915|10924|10920|10918.5|10914.5|53
1647873580000|2022-03-21 14:39:40|10920.5|10916.5|10924|10920|10924.5|10920.5|10920.5|10916.5|24
1647873590000|2022-03-21 14:39:50|10926.5|10922.5|10921|10917|10930|10926|10918.5|10914.5|85
1647873600000|2022-03-21 14:40:00|10922|10918|10915.5|10911.5|10925.5|10921.5|10915.5|10911.5|77
1647873610000|2022-03-21 14:40:10|10915|10911|10908.5|10904.5|10916.5|10912.5|10906|10902|146
1647873620000|2022-03-21 14:40:20|10908|10904|10906.5|10902.5|10912|10908|10906|10902|67
1647873630000|2022-03-21 14:40:30|10907|10903|10906.5|10902.5|10915|10911|10905|10901|86
1647873640000|2022-03-21 14:40:40|10908|10904|10907|10903|10908|10904|10900.5|10896.5|59
1647873650000|2022-03-21 14:40:50|10907.5|10903.5|10906|10902|10907.5|10903.5|10902|10898|47
1647873660000|2022-03-21 14:41:00|10906.5|10902.5|10901.5|10897.5|10906.5|10902.5|10899|10895|111
1647873670000|2022-03-21 14:41:10|10902|10898|10889|10885|10902|10898|10887.5|10883.5|136
1647873680000|2022-03-21 14:41:20|10890|10886|10896.5|10892.5|10899|10895|10889.5|10885.5|52
1647873690000|2022-03-21 14:41:30|10895.5|10891.5|10890|10886|10897|10893|10888|10884|78
1647873700000|2022-03-21 14:41:40|10888.5|10884.5|10885|10881|10889.5|10885.5|10883|10879|115
1647873710000|2022-03-21 14:41:50|10886|10882|10888|10884|10888.5|10884.5|10885|10881|46
1647873720000|2022-03-21 14:42:00|10888.5|10884.5|10887.5|10883.5|10893|10889|10885.5|10881.5|86
1647873730000|2022-03-21 14:42:10|10887|10883|10888|10884|10890|10886|10886.5|10882.5|41
1647873740000|2022-03-21 14:42:20|10888.5|10884.5|10886.5|10882.5|10891|10887|10882.5|10878.5|70
1647873750000|2022-03-21 14:42:30|10886|10882|10886.5|10882.5|10887.5|10883.5|10885|10881|58
1647873760000|2022-03-21 14:42:40|10887|10883|10896|10892|10896|10892|10887|10883|79
1647873770000|2022-03-21 14:42:50|10895.5|10891.5|10890|10886|10895.5|10891.5|10886.6|10882.6|51
1647873780000|2022-03-21 14:43:00|10891.5|10887.5|10888|10884|10891.5|10887.5|10886|10882|34
1647873790000|2022-03-21 14:43:10|10887.5|10883.5|10882|10878|10890|10886|10880|10876|72
1647873800000|2022-03-21 14:43:20|10882.5|10878.5|10883|10879|10884|10880|10880|10876|44
1647873810000|2022-03-21 14:43:30|10884.1|10880.1|10901|10897|10901.9|10897.9|10884.1|10880.1|154
1647873820000|2022-03-21 14:43:40|10901.5|10897.5|10898|10894|10908|10904|10897.5|10893.5|85
1647873830000|2022-03-21 14:43:50|10898.5|10894.5|10900.5|10896.5|10901|10897|10898|10894|34
1647873840000|2022-03-21 14:44:00|10903.5|10899.5|10906.5|10902.5|10910|10906|10903.5|10899.5|47
1647873850000|2022-03-21 14:44:10|10905.5|10901.5|10897|10893|10905.5|10901.5|10897|10893|44
1647873860000|2022-03-21 14:44:20|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.5|10889.5|30
1647873870000|2022-03-21 14:44:30|10891|10887|10886|10882|10891|10887|10885.5|10881.5|56
1647873880000|2022-03-21 14:44:40|10885.5|10881.5|10889.5|10885.5|10891|10887|10884|10880|66
1647873890000|2022-03-21 14:44:50|10888.5|10884.5|10890|10886|10890|10886|10887|10883|20
1647873900000|2022-03-21 14:45:00|10889.5|10885.5|10894|10890|10898.5|10894.5|10889.5|10885.5|54
1647873910000|2022-03-21 14:45:10|10893.5|10889.5|10896|10892|10897|10893|10892|10888|59
1647873920000|2022-03-21 14:45:20|10896.5|10892.5|10899|10895|10900|10896|10894|10890|64
1647873930000|2022-03-21 14:45:30|10899.5|10895.5|10896.5|10892.5|10900.4|10896.4|10894|10890|30
1647873940000|2022-03-21 14:45:40|10896|10892|10890|10886|10896|10892|10889.5|10885.5|28
1647873950000|2022-03-21 14:45:50|10888.5|10884.5|10889.5|10885.5|10890.5|10886.5|10886|10882|15
1647873960000|2022-03-21 14:46:00|10890|10886|10896|10892|10896|10892|10889|10885|27
1647873970000|2022-03-21 14:46:10|10897.5|10893.5|10899.9|10895.9|10900.4|10896.4|10895|10891|23
1647873980000|2022-03-21 14:46:20|10900|10896|10903|10899|10904|10900|10898|10894|34
1647873990000|2022-03-21 14:46:30|10902|10898|10897|10893|10902|10898|10897|10893|24
1647874000000|2022-03-21 14:46:40|10896|10892|10895.5|10891.5|10898.5|10894.5|10892.5|10888.5|37
1647874010000|2022-03-21 14:46:50|10894.4|10886.4|10891.5|10887.5|10894.4|10887.9|10888.5|10884.5|41
1647874020000|2022-03-21 14:47:00|10893|10889|10889.5|10885.5|10894|10890|10888|10884|50
1647874030000|2022-03-21 14:47:10|10889.9|10885.9|10893.4|10889.4|10894.5|10890.5|10889.5|10885.5|29
1647874040000|2022-03-21 14:47:20|10893.9|10889.9|10891.9|10887.9|10893.9|10889.9|10890.4|10886.4|37
1647874050000|2022-03-21 14:47:30|10891.5|10887.5|10886.9|10882.9|10894.4|10890.4|10884.9|10880.9|189
1647874060000|2022-03-21 14:47:40|10884.9|10880.9|10868.9|10864.9|10885.4|10881.4|10865.9|10861.9|173
1647874070000|2022-03-21 14:47:50|10869.4|10865.4|10868.9|10864.9|10871.4|10867.4|10868.4|10864.4|29
1647874080000|2022-03-21 14:48:00|10867.4|10863.4|10864.9|10860.9|10868.9|10864.9|10863.4|10859.4|74
1647874090000|2022-03-21 14:48:10|10863.9|10859.9|10861.9|10857.9|10868.9|10864.9|10861.4|10857.4|143
1647874100000|2022-03-21 14:48:20|10862.9|10858.9|10862.9|10858.9|10865.9|10861.9|10859.9|10855.9|124
1647874110000|2022-03-21 14:48:30|10863.4|10859.4|10865.9|10861.9|10866.4|10862.4|10863.4|10859.4|26
1647874120000|2022-03-21 14:48:40|10866.4|10862.4|10864.9|10860.9|10868.9|10864.9|10864.9|10860.9|37
1647874130000|2022-03-21 14:48:50|10861.9|10857.9|10856.9|10852.9|10861.9|10857.9|10856.4|10852.4|120
1647874140000|2022-03-21 14:49:00|10857.9|10853.9|10865.9|10861.9|10867.4|10863.4|10857.9|10853.9|62
1647874150000|2022-03-21 14:49:10|10864.9|10860.9|10860.4|10856.4|10864.9|10860.9|10857.9|10853.9|47
1647874160000|2022-03-21 14:49:20|10860.9|10856.9|10868.4|10864.4|10868.4|10864.4|10860.9|10856.9|30
1647874170000|2022-03-21 14:49:30|10868.9|10864.9|10864.4|10860.4|10868.9|10864.9|10862.9|10858.9|46
1647874180000|2022-03-21 14:49:40|10864.9|10860.9|10865.9|10861.9|10867.4|10863.4|10860.9|10856.9|31
1647874190000|2022-03-21 14:49:50|10866.4|10862.4|10866.4|10862.4|10868.9|10864.9|10865.4|10861.4|44
1647874200000|2022-03-21 14:50:00|10866.9|10862.9|10864.9|10860.9|10867.4|10863.4|10861.4|10857.4|58
1647874210000|2022-03-21 14:50:10|10865.4|10861.4|10858.9|10854.9|10868.4|10864.4|10858.4|10854.4|77
1647874220000|2022-03-21 14:50:20|10859.4|10855.4|10864.9|10860.9|10866.3|10862.3|10858.4|10854.4|88
1647874230000|2022-03-21 14:50:30|10864.4|10860.4|10860.9|10856.9|10868.4|10864.4|10860.9|10856.9|115
1647874240000|2022-03-21 14:50:40|10861.4|10857.4|10857.9|10853.9|10861.9|10857.9|10857.9|10853.9|131
1647874250000|2022-03-21 14:50:50|10859.9|10855.9|10856.9|10852.9|10861.9|10857.9|10853.9|10849.9|192
1647874260000|2022-03-21 14:51:00|10857.9|10853.9|10862.9|10858.9|10863.4|10859.4|10857.9|10853.9|54
1647874270000|2022-03-21 14:51:10|10863.9|10859.9|10868.4|10864.4|10871.9|10867.9|10863.9|10859.9|70
1647874280000|2022-03-21 14:51:20|10868.9|10864.9|10868.4|10864.4|10871.9|10867.9|10864.9|10860.9|53
1647874290000|2022-03-21 14:51:30|10867.4|10863.4|10866.4|10862.4|10867.4|10863.4|10863.9|10859.9|69
1647874300000|2022-03-21 14:51:40|10866.9|10862.9|10864.9|10860.9|10868.4|10864.4|10864.9|10860.9|16
1647874310000|2022-03-21 14:51:50|10863.9|10859.9|10870.9|10866.9|10870.9|10866.9|10863.9|10859.9|29
1647874320000|2022-03-21 14:52:00|10869.4|10865.4|10872.9|10868.9|10873.4|10869.4|10868.4|10864.4|31
1647874330000|2022-03-21 14:52:10|10873.4|10869.4|10894.9|10890.9|10895.9|10891.9|10873.4|10869.4|178
1647874340000|2022-03-21 14:52:20|10892.9|10888.9|10896.4|10892.4|10899.9|10895.9|10889.9|10885.9|73
1647874350000|2022-03-21 14:52:30|10897.9|10893.9|10898.3|10894.3|10899.9|10895.9|10891.9|10887.9|78
1647874360000|2022-03-21 14:52:40|10898.9|10894.9|10897.8|10893.8|10898.9|10894.9|10895.4|10891.4|34
1647874370000|2022-03-21 14:52:50|10896.8|10892.8|10897.8|10893.8|10897.8|10893.8|10896.8|10892.8|13
1647874380000|2022-03-21 14:53:00|10896.4|10892.4|10906.3|10902.3|10906.3|10902.3|10895.8|10891.8|98
1647874390000|2022-03-21 14:53:10|10908.3|10904.3|10908.3|10904.3|10910.8|10906.8|10902.8|10898.8|153
1647874400000|2022-03-21 14:53:20|10907.3|10903.3|10904.3|10900.3|10907.3|10903.3|10902.3|10898.3|54
1647874410000|2022-03-21 14:53:30|10903.8|10899.8|10903.8|10899.8|10904.3|10900.3|10901.8|10897.8|29
1647874420000|2022-03-21 14:53:40|10903.3|10899.3|10900.8|10896.8|10904.8|10900.8|10898.8|10894.8|31
1647874430000|2022-03-21 14:53:50|10900.3|10896.3|10913.8|10909.8|10913.8|10909.8|10900.3|10896.3|127
1647874440000|2022-03-21 14:54:00|10912.8|10908.8|10905.8|10901.8|10912.8|10908.8|10904.8|10900.8|57
1647874450000|2022-03-21 14:54:10|10906.8|10902.8|10904.3|10900.3|10906.8|10902.8|10903.8|10899.8|18
1647874460000|2022-03-21 14:54:20|10904.8|10900.8|10901.8|10897.8|10908.8|10904.8|10901.8|10897.8|42
1647874470000|2022-03-21 14:54:30|10902.3|10898.3|10901.8|10897.8|10905.8|10901.8|10900.8|10896.8|67
1647874480000|2022-03-21 14:54:40|10902.3|10898.3|10899.3|10895.3|10902.3|10898.3|10898.8|10894.8|16
1647874490000|2022-03-21 14:54:50|10898.8|10894.8|10900.8|10896.8|10902.8|10898.8|10898.8|10894.8|28
1647874500000|2022-03-21 14:55:00|10902.3|10898.3|10914.7|10910.7|10914.7|10910.7|10901.8|10897.8|79
1647874510000|2022-03-21 14:55:10|10912.8|10908.8|10906.8|10902.8|10912.8|10908.8|10906.3|10902.3|42
1647874520000|2022-03-21 14:55:20|10904.8|10900.8|10907.3|10903.3|10907.8|10903.8|10903.8|10899.8|27
1647874530000|2022-03-21 14:55:30|10907.8|10903.8|10910.3|10906.3|10910.3|10906.3|10903.8|10899.8|39
1647874540000|2022-03-21 14:55:40|10909.8|10905.8|10905.3|10901.3|10911.8|10907.8|10905.3|10901.3|31
1647874550000|2022-03-21 14:55:50|10905.8|10901.8|10908.8|10904.8|10911.2|10907.2|10905.8|10901.8|28
1647874560000|2022-03-21 14:56:00|10907.8|10903.8|10909.8|10905.8|10909.8|10905.8|10906.3|10902.3|24
1647874570000|2022-03-21 14:56:10|10910.8|10906.8|10909.8|10905.8|10910.8|10906.8|10908.8|10904.8|27
1647874580000|2022-03-21 14:56:20|10910.3|10906.3|10903.2|10899.2|10910.3|10906.3|10899.8|10895.8|61
1647874590000|2022-03-21 14:56:30|10902.8|10898.8|10906.3|10902.3|10906.3|10902.3|10902.8|10898.8|18
1647874600000|2022-03-21 14:56:40|10907.3|10903.3|10902.8|10898.8|10909.7|10905.7|10902.8|10898.8|23
1647874610000|2022-03-21 14:56:50|10904.7|10900.7|10903.8|10899.8|10904.8|10900.8|10898.8|10894.8|29
1647874620000|2022-03-21 14:57:00|10902.8|10898.8|10906.3|10902.3|10907.3|10903.3|10902.8|10898.8|18
1647874630000|2022-03-21 14:57:10|10906.8|10902.8|10902.2|10898.2|10908.8|10904.8|10901.2|10897.2|13
1647874640000|2022-03-21 14:57:20|10902.7|10898.7|10895.3|10891.3|10902.7|10898.7|10893.3|10889.3|52
1647874650000|2022-03-21 14:57:30|10894.3|10890.3|10896.3|10892.3|10896.3|10892.3|10889.8|10885.8|31
1647874660000|2022-03-21 14:57:40|10894.8|10890.8|10888.8|10884.8|10894.8|10890.8|10887.8|10883.8|78
1647874670000|2022-03-21 14:57:50|10889.3|10885.3|10886.3|10882.3|10889.8|10885.8|10885.8|10881.8|94
1647874680000|2022-03-21 14:58:00|10885.8|10881.8|10885.8|10881.8|10888.3|10884.3|10884.3|10880.3|29
1647874690000|2022-03-21 14:58:10|10885.3|10881.3|10880.8|10876.8|10886.8|10882.8|10880.4|10876.4|132
1647874700000|2022-03-21 14:58:20|10878.9|10874.9|10873.8|10869.8|10879.9|10875.9|10873.3|10869.3|65
1647874710000|2022-03-21 14:58:30|10873.3|10869.3|10874.8|10870.8|10877.8|10873.8|10870.8|10866.8|79
1647874720000|2022-03-21 14:58:40|10874.3|10870.3|10877.3|10873.3|10879.3|10875.3|10874.3|10870.3|38
1647874730000|2022-03-21 14:58:50|10876.3|10872.3|10881.8|10877.8|10882.8|10878.8|10875.8|10871.8|39
1647874740000|2022-03-21 14:59:00|10883.3|10879.3|10880.8|10876.8|10885.8|10881.8|10879.8|10875.8|44
1647874750000|2022-03-21 14:59:10|10882.8|10878.8|10883.8|10879.8|10884.8|10880.8|10882.8|10878.8|13
1647874760000|2022-03-21 14:59:20|10885.3|10881.3|10875.8|10871.8|10887.3|10883.3|10874.8|10870.8|94
1647874770000|2022-03-21 14:59:30|10876.3|10872.3|10880.8|10876.8|10881.8|10877.8|10876.3|10872.3|17
1647874780000|2022-03-21 14:59:40|10878.8|10874.8|10870.8|10866.8|10878.8|10874.8|10870.8|10866.8|84
1647874790000|2022-03-21 14:59:50|10869.8|10865.8|10870.8|10866.8|10872.3|10868.3|10866.8|10862.8|55
1647874800000|2022-03-21 15:00:00|10872.3|10868.3|10871.8|10867.8|10877.3|10873.3|10870.3|10866.3|100
1647874810000|2022-03-21 15:00:10|10871.3|10867.3|10870.8|10866.8|10872.8|10868.8|10865.8|10861.8|97
1647874820000|2022-03-21 15:00:20|10871.3|10867.3|10873.8|10869.8|10874.3|10870.3|10871.3|10867.3|10
1647874830000|2022-03-21 15:00:30|10874.3|10870.3|10865.3|10861.3|10875.3|10871.3|10864.3|10860.3|66
1647874840000|2022-03-21 15:00:40|10865.8|10861.8|10843.4|10839.4|10865.8|10861.8|10837.4|10833.4|261
1647874850000|2022-03-21 15:00:50|10844.3|10840.3|10843.8|10839.8|10846.8|10842.8|10841.4|10837.4|71
1647874860000|2022-03-21 15:01:00|10844.3|10840.3|10846.3|10842.3|10848.3|10844.3|10841.4|10837.4|115
1647874870000|2022-03-21 15:01:10|10846.8|10842.8|10842.9|10838.9|10847.8|10843.8|10841.4|10837.4|113
1647874880000|2022-03-21 15:01:20|10843.4|10839.4|10837.4|10833.4|10843.4|10839.4|10837.4|10833.4|57
1647874890000|2022-03-21 15:01:30|10837.9|10833.9|10835.9|10831.9|10838.9|10834.9|10833.9|10829.9|88
1647874900000|2022-03-21 15:01:40|10834.9|10830.9|10840.9|10836.9|10840.9|10836.9|10834.9|10830.9|67
1647874910000|2022-03-21 15:01:50|10840.4|10836.4|10835.9|10831.9|10840.4|10836.4|10834.4|10830.4|51
1647874920000|2022-03-21 15:02:00|10836.4|10832.4|10832.9|10828.9|10836.4|10832.4|10827.9|10823.9|125
1647874930000|2022-03-21 15:02:10|10833.9|10829.9|10831.4|10827.4|10833.9|10829.9|10829.4|10825.4|107
1647874940000|2022-03-21 15:02:20|10831.8|10827.8|10831.4|10827.4|10831.9|10827.9|10827.4|10823.4|68
1647874950000|2022-03-21 15:02:30|10830.4|10826.4|10824.8|10820.8|10830.9|10826.9|10821.4|10817.4|169
1647874960000|2022-03-21 15:02:40|10824.9|10820.9|10829.8|10825.8|10832.3|10828.3|10822.4|10818.4|76
1647874970000|2022-03-21 15:02:50|10829.9|10825.9|10835.8|10831.8|10836.2|10832.2|10826.8|10822.8|73
1647874980000|2022-03-21 15:03:00|10833.4|10829.4|10845.4|10841.4|10845.9|10841.9|10832.8|10828.8|100
1647874990000|2022-03-21 15:03:10|10845.8|10841.8|10846.8|10842.8|10851.3|10847.3|10845.8|10841.8|64
1647875000000|2022-03-21 15:03:20|10848.3|10844.3|10850.3|10846.3|10853.8|10849.8|10848.3|10844.3|73
1647875010000|2022-03-21 15:03:30|10850.8|10846.8|10848.3|10844.3|10850.8|10846.8|10845.8|10841.8|41
1647875020000|2022-03-21 15:03:40|10848.4|10844.4|10853.8|10849.8|10854.3|10850.3|10848.3|10844.3|48
1647875030000|2022-03-21 15:03:50|10852.4|10848.4|10853.3|10849.3|10855.3|10851.3|10850.8|10846.8|41
1647875040000|2022-03-21 15:04:00|10852.8|10848.8|10852.4|10848.4|10854.8|10850.8|10848.9|10844.9|104
1647875050000|2022-03-21 15:04:10|10852.8|10848.8|10850.3|10846.3|10855.8|10851.8|10849.4|10845.4|44
1647875060000|2022-03-21 15:04:20|10850.8|10846.8|10851.9|10847.9|10851.9|10847.9|10850.8|10846.8|24
1647875070000|2022-03-21 15:04:30|10852.8|10848.8|10848.4|10844.4|10853.3|10849.3|10846.9|10842.9|48
1647875080000|2022-03-21 15:04:40|10848.9|10844.9|10844.9|10840.9|10849.4|10845.4|10842.9|10838.9|123
1647875090000|2022-03-21 15:04:50|10845.4|10841.4|10841.9|10837.9|10845.4|10841.4|10841.9|10837.9|76
1647875100000|2022-03-21 15:05:00|10842.4|10838.4|10839.9|10835.9|10844.4|10840.4|10839.4|10835.4|51
1647875110000|2022-03-21 15:05:10|10840.4|10836.4|10841.9|10837.9|10842.4|10838.4|10837.4|10833.4|70
1647875120000|2022-03-21 15:05:20|10842.4|10838.4|10841.9|10837.9|10844.8|10840.8|10840.8|10836.8|53
1647875130000|2022-03-21 15:05:30|10840.9|10836.9|10844.9|10840.9|10845.4|10841.4|10840.9|10836.9|24
1647875140000|2022-03-21 15:05:40|10845.4|10841.4|10843.9|10839.9|10845.4|10841.4|10840.4|10836.4|138
1647875150000|2022-03-21 15:05:50|10844.9|10840.9|10839.9|10835.9|10844.9|10840.9|10838.9|10834.9|32
1647875160000|2022-03-21 15:06:00|10840.9|10836.9|10851.4|10847.4|10851.4|10847.4|10839.9|10835.9|79
1647875170000|2022-03-21 15:06:10|10852.8|10848.8|10856.8|10852.8|10858.3|10854.3|10852.8|10848.8|66
1647875180000|2022-03-21 15:06:20|10857.8|10853.8|10857.8|10853.8|10860.3|10856.3|10857.4|10853.4|71
1647875190000|2022-03-21 15:06:30|10857.4|10853.4|10858.8|10854.8|10859.8|10855.8|10855.8|10851.8|29
1647875200000|2022-03-21 15:06:40|10858.9|10854.9|10859.9|10855.9|10862.8|10858.8|10858.8|10854.8|34
1647875210000|2022-03-21 15:06:50|10860.8|10856.8|10861.8|10857.8|10861.9|10857.9|10859.3|10855.3|23
1647875220000|2022-03-21 15:07:00|10861.3|10857.3|10862.8|10858.8|10863.8|10859.8|10859.8|10855.8|32
1647875230000|2022-03-21 15:07:10|10862.3|10858.3|10858.8|10854.8|10862.3|10858.3|10858.8|10854.8|37
1647875240000|2022-03-21 15:07:20|10859.3|10855.3|10865.8|10861.8|10865.8|10861.8|10857.8|10853.8|46
1647875250000|2022-03-21 15:07:30|10866.8|10862.8|10864.8|10860.8|10868.8|10864.8|10863.8|10859.8|51
1647875260000|2022-03-21 15:07:40|10863.8|10859.8|10862.8|10858.8|10865.8|10861.8|10862.3|10858.3|28
1647875270000|2022-03-21 15:07:50|10862.3|10858.3|10864.8|10860.8|10864.8|10860.8|10861.8|10857.8|22
1647875280000|2022-03-21 15:08:00|10865.3|10861.3|10872.8|10868.8|10872.8|10868.8|10864.8|10860.8|86
1647875290000|2022-03-21 15:08:10|10873.3|10869.3|10875.3|10871.3|10876.3|10872.3|10871.8|10867.8|60
1647875300000|2022-03-21 15:08:20|10875.8|10871.8|10871.8|10867.8|10876.3|10872.3|10871.8|10867.8|82
1647875310000|2022-03-21 15:08:30|10872.3|10868.3|10865.8|10861.8|10872.3|10868.3|10865.3|10861.3|66
1647875320000|2022-03-21 15:08:40|10866.3|10862.3|10864.3|10860.3|10866.3|10862.3|10862.8|10858.8|35
1647875330000|2022-03-21 15:08:50|10863.8|10859.8|10863.3|10859.3|10865.3|10861.3|10862.8|10858.8|26
1647875340000|2022-03-21 15:09:00|10863.8|10859.8|10871.8|10867.8|10872.8|10868.8|10863.8|10859.8|56
1647875350000|2022-03-21 15:09:10|10872.3|10868.3|10869.3|10865.3|10875.8|10871.8|10867.3|10863.3|58
1647875360000|2022-03-21 15:09:20|10869.8|10865.8|10869.3|10865.3|10869.8|10865.8|10868.3|10864.3|5
1647875370000|2022-03-21 15:09:30|10869.8|10865.8|10864.3|10860.3|10871.3|10867.3|10864.3|10860.3|42
1647875380000|2022-03-21 15:09:40|10864.8|10860.8|10871.8|10867.8|10871.8|10867.8|10864.8|10860.8|193
1647875390000|2022-03-21 15:09:50|10871.7|10867.7|10872.7|10868.7|10874.2|10870.2|10869.3|10865.3|57
1647875400000|2022-03-21 15:10:00|10873.2|10869.2|10875.8|10871.8|10876.7|10872.7|10873.2|10869.2|28
1647875410000|2022-03-21 15:10:10|10876.2|10872.2|10885.8|10881.8|10885.8|10881.8|10876.2|10872.2|190
1647875420000|2022-03-21 15:10:20|10884.8|10880.8|10883.7|10879.7|10885.3|10881.3|10880.3|10876.3|34
1647875430000|2022-03-21 15:10:30|10883.3|10879.3|10886.7|10882.7|10887.2|10883.2|10883.2|10879.2|53
1647875440000|2022-03-21 15:10:40|10887.2|10883.2|10887.7|10883.7|10888.7|10884.7|10884.8|10880.8|45
1647875450000|2022-03-21 15:10:50|10888.2|10884.2|10888.7|10884.7|10889.7|10885.7|10885.2|10881.2|46
1647875460000|2022-03-21 15:11:00|10887.7|10883.7|10886.7|10882.7|10887.7|10883.7|10885.7|10881.7|37
1647875470000|2022-03-21 15:11:10|10887.7|10883.7|10888.7|10884.7|10888.7|10884.7|10884.8|10880.8|16
1647875480000|2022-03-21 15:11:20|10890.2|10886.2|10886.7|10882.7|10895.7|10891.7|10885.7|10881.7|126
1647875490000|2022-03-21 15:11:30|10887.2|10883.2|10888.7|10884.7|10889.7|10885.7|10886.7|10882.7|34
1647875500000|2022-03-21 15:11:40|10890.2|10886.2|10891.2|10887.2|10891.2|10887.2|10887.2|10883.2|24
1647875510000|2022-03-21 15:11:50|10892.2|10888.2|10896.2|10892.2|10896.2|10892.2|10891.2|10887.2|38
1647875520000|2022-03-21 15:12:00|10895.7|10891.7|10899.7|10895.7|10900.2|10896.2|10895.7|10891.7|83
1647875530000|2022-03-21 15:12:10|10899.2|10895.2|10904.7|10900.7|10906.2|10902.2|10899.2|10895.2|118
1647875540000|2022-03-21 15:12:20|10903.7|10899.7|10903.7|10899.7|10903.7|10899.7|10899.7|10895.7|49
1647875550000|2022-03-21 15:12:30|10904.6|10900.6|10903.2|10899.2|10907.2|10903.2|10900.7|10896.7|50
1647875560000|2022-03-21 15:12:40|10903.7|10899.7|10901.2|10897.2|10903.7|10899.7|10899.7|10895.7|35
1647875570000|2022-03-21 15:12:50|10900.7|10896.7|10902.7|10898.7|10905.1|10901.1|10900.7|10896.7|30
1647875580000|2022-03-21 15:13:00|10903.6|10899.6|10901.2|10897.2|10905.7|10901.7|10900.2|10896.2|61
1647875590000|2022-03-21 15:13:10|10900.7|10896.7|10902.7|10898.7|10902.7|10898.7|10899.7|10895.7|41
1647875600000|2022-03-21 15:13:20|10903.2|10899.2|10900.7|10896.7|10908.7|10904.7|10900.7|10896.7|62
1647875610000|2022-03-21 15:13:30|10901.2|10897.2|10903.7|10899.7|10904.7|10900.7|10900.7|10896.7|34
1647875620000|2022-03-21 15:13:40|10903.2|10899.2|10897.2|10893.2|10903.2|10899.2|10896.7|10892.7|278
1647875630000|2022-03-21 15:13:50|10896.2|10892.2|10899.7|10895.7|10899.7|10895.7|10896.2|10892.2|23
1647875640000|2022-03-21 15:14:00|10899.2|10895.2|10898.7|10894.7|10899.7|10895.7|10897.7|10893.7|20
1647875650000|2022-03-21 15:14:10|10896.2|10892.2|10896.7|10892.7|10896.7|10892.7|10893.7|10889.7|59
1647875660000|2022-03-21 15:14:20|10895.7|10891.7|10896.2|10892.2|10896.7|10892.7|10895.7|10891.7|14
1647875670000|2022-03-21 15:14:30|10896.7|10892.7|10891.7|10887.7|10896.7|10892.7|10891.7|10887.7|39
1647875680000|2022-03-21 15:14:40|10890.7|10886.7|10891.7|10887.7|10892.7|10888.7|10888.7|10884.7|38
1647875690000|2022-03-21 15:14:50|10890.2|10886.2|10891.2|10887.2|10891.2|10887.2|10887.7|10883.7|44
1647875700000|2022-03-21 15:15:00|10891.7|10887.7|10896.7|10892.7|10897.7|10893.7|10891.7|10887.7|41
1647875710000|2022-03-21 15:15:10|10897.2|10893.2|10902.7|10898.7|10902.7|10898.7|10896.7|10892.7|29
1647875720000|2022-03-21 15:15:20|10903.2|10899.2|10906.7|10902.7|10908.2|10904.2|10903.2|10899.2|33
1647875730000|2022-03-21 15:15:30|10907.7|10903.7|10907.7|10903.7|10910.1|10906.1|10905.1|10901.1|45
1647875740000|2022-03-21 15:15:40|10906.7|10902.7|10906.7|10902.7|10907.2|10903.2|10906.2|10902.2|11
1647875750000|2022-03-21 15:15:50|10907.7|10903.7|10901.2|10897.2|10908.7|10904.7|10901.2|10897.2|31
1647875760000|2022-03-21 15:16:00|10901.7|10897.7|10899.7|10895.7|10902.7|10898.7|10899.2|10895.2|20
1647875770000|2022-03-21 15:16:10|10900.2|10896.2|10890.2|10886.2|10900.7|10896.7|10889.2|10885.2|77
1647875780000|2022-03-21 15:16:20|10890.7|10886.7|10885.7|10881.7|10893.7|10889.7|10885.2|10881.2|51
1647875790000|2022-03-21 15:16:30|10886.7|10882.7|10884.7|10880.7|10890.7|10886.7|10884.7|10880.7|51
1647875800000|2022-03-21 15:16:40|10884.2|10880.2|10878.7|10874.7|10884.7|10880.7|10878.7|10874.7|53
1647875810000|2022-03-21 15:16:50|10878.2|10874.2|10881.7|10877.7|10881.7|10877.7|10878.2|10874.2|36
1647875820000|2022-03-21 15:17:00|10880.2|10876.2|10881.2|10877.2|10882.2|10878.2|10878.2|10874.2|54
1647875830000|2022-03-21 15:17:10|10881.7|10877.7|10876.7|10872.7|10882.7|10878.7|10875.2|10871.2|28
1647875840000|2022-03-21 15:17:20|10877.2|10873.2|10879.2|10875.2|10883.7|10879.7|10877.2|10873.2|52
1647875850000|2022-03-21 15:17:30|10879.7|10875.7|10876.7|10872.7|10879.7|10875.7|10876.7|10872.7|52
1647875860000|2022-03-21 15:17:40|10875.7|10871.7|10877.7|10873.7|10877.7|10873.7|10871.2|10867.2|78
1647875870000|2022-03-21 15:17:50|10878.7|10874.7|10878.7|10874.7|10879.2|10875.2|10878.2|10874.2|19
1647875880000|2022-03-21 15:18:00|10875.3|10871.3|10877.2|10873.2|10877.2|10873.2|10874.7|10870.7|41
1647875890000|2022-03-21 15:18:10|10877.7|10873.7|10875.7|10871.7|10880.7|10876.7|10873.7|10869.7|57
1647875900000|2022-03-21 15:18:20|10876.2|10872.2|10877.2|10873.2|10877.7|10873.7|10876.2|10872.2|6
1647875910000|2022-03-21 15:18:30|10877.7|10873.7|10877.7|10873.7|10879.7|10875.7|10877.2|10873.2|20
1647875920000|2022-03-21 15:18:40|10877.2|10873.2|10872.7|10868.7|10877.2|10873.2|10871.7|10867.7|18
1647875930000|2022-03-21 15:18:50|10872.2|10868.2|10876.7|10872.7|10876.7|10872.7|10871.2|10867.2|18
1647875940000|2022-03-21 15:19:00|10875.7|10871.7|10873.7|10869.7|10875.7|10871.7|10873.7|10869.7|26
1647875950000|2022-03-21 15:19:10|10874.2|10870.2|10871.7|10867.7|10874.2|10870.2|10871.7|10867.7|31
1647875960000|2022-03-21 15:19:20|10872.7|10868.7|10865.7|10861.7|10872.7|10868.7|10865.2|10861.2|48
1647875970000|2022-03-21 15:19:30|10864.8|10860.8|10862.2|10858.2|10866.8|10862.8|10860.8|10856.8|66
1647875980000|2022-03-21 15:19:40|10862.3|10858.3|10862.8|10858.8|10864.3|10860.3|10860.8|10856.8|37
1647875990000|2022-03-21 15:19:50|10862.7|10858.7|10859.8|10855.8|10863.2|10859.2|10857.8|10853.8|60
1647876000000|2022-03-21 15:20:00|10861.2|10857.2|10861.7|10857.7|10861.8|10857.8|10859.8|10855.8|24
1647876010000|2022-03-21 15:20:10|10860.8|10856.8|10862.7|10858.7|10862.7|10858.7|10859.7|10855.7|33
1647876020000|2022-03-21 15:20:20|10861.7|10857.7|10857.7|10853.7|10862.7|10858.7|10853.3|10849.3|92
1647876030000|2022-03-21 15:20:30|10857.2|10853.2|10855.7|10851.7|10857.2|10853.2|10852.7|10848.7|95
1647876040000|2022-03-21 15:20:40|10855.2|10851.2|10853.7|10849.7|10856.2|10852.2|10852.7|10848.7|17
1647876050000|2022-03-21 15:20:50|10853.3|10849.3|10850.7|10846.7|10853.8|10849.8|10850.7|10846.7|27
1647876060000|2022-03-21 15:21:00|10850.2|10846.2|10850.7|10846.7|10853.7|10849.7|10849.8|10845.8|41
1647876070000|2022-03-21 15:21:10|10850.8|10846.8|10850.7|10846.7|10852.2|10848.2|10850.7|10846.7|87
1647876080000|2022-03-21 15:21:20|10850.3|10846.3|10842.8|10838.8|10850.3|10846.3|10842.8|10838.8|87
1647876090000|2022-03-21 15:21:30|10843.8|10839.8|10845.3|10841.3|10845.8|10841.8|10843.8|10839.8|24
1647876100000|2022-03-21 15:21:40|10844.8|10840.8|10844.8|10840.8|10846.8|10842.8|10844.8|10840.8|25
1647876110000|2022-03-21 15:21:50|10845.8|10841.8|10846.7|10842.7|10849.8|10845.8|10845.3|10841.3|46
1647876120000|2022-03-21 15:22:00|10846.8|10842.8|10851.3|10847.3|10851.3|10847.3|10845.8|10841.8|17
1647876130000|2022-03-21 15:22:10|10852.7|10848.7|10855.8|10851.8|10857.8|10853.8|10851.8|10847.8|48
1647876140000|2022-03-21 15:22:20|10856.3|10852.3|10855.8|10851.8|10859.8|10855.8|10853.3|10849.3|106
1647876150000|2022-03-21 15:22:30|10854.8|10850.8|10857.8|10853.8|10857.8|10853.8|10854.8|10850.8|27
1647876160000|2022-03-21 15:22:40|10855.3|10851.3|10853.3|10849.3|10857.7|10853.7|10852.8|10848.8|32
1647876170000|2022-03-21 15:22:50|10853.8|10849.8|10850.3|10846.3|10853.8|10849.8|10849.8|10845.8|30
1647876180000|2022-03-21 15:23:00|10849.8|10845.8|10854.3|10850.3|10854.8|10850.8|10849.8|10845.8|30
1647876190000|2022-03-21 15:23:10|10853.8|10849.8|10843.8|10839.8|10853.8|10849.8|10841.8|10837.8|78
1647876200000|2022-03-21 15:23:20|10842.3|10838.3|10842.8|10838.8|10844.8|10840.8|10840.8|10836.8|56
1647876210000|2022-03-21 15:23:30|10843.3|10839.3|10843.8|10839.8|10844.8|10840.8|10842.3|10838.3|16
1647876220000|2022-03-21 15:23:40|10842.3|10838.3|10835.7|10831.7|10847.7|10843.7|10835.2|10831.2|86
1647876230000|2022-03-21 15:23:50|10835.3|10831.3|10834.7|10830.7|10836.7|10832.7|10833.7|10829.7|43
1647876240000|2022-03-21 15:24:00|10835.7|10831.7|10836.7|10832.7|10837.7|10833.7|10834.3|10830.3|43
1647876250000|2022-03-21 15:24:10|10835.7|10831.7|10833.7|10829.7|10835.7|10831.7|10832.3|10828.3|55
1647876260000|2022-03-21 15:24:20|10834.2|10830.2|10835.2|10831.2|10836.7|10832.7|10830.3|10826.3|32
1647876270000|2022-03-21 15:24:30|10836.2|10832.2|10838.7|10834.7|10840.2|10836.2|10835.7|10831.7|43
1647876280000|2022-03-21 15:24:40|10838.8|10834.8|10839.7|10835.7|10841.7|10837.7|10838.7|10834.7|16
1647876290000|2022-03-21 15:24:50|10840.3|10836.3|10840.8|10836.8|10841.3|10837.3|10838.8|10834.8|18
1647876300000|2022-03-21 15:25:00|10840.7|10836.7|10836.2|10832.2|10843.7|10839.7|10836.2|10832.2|60
1647876310000|2022-03-21 15:25:10|10836.7|10832.7|10842.2|10838.2|10842.2|10838.2|10835.2|10831.2|23
1647876320000|2022-03-21 15:25:20|10842.3|10838.3|10846.7|10842.7|10849.2|10845.2|10842.3|10838.3|44
1647876330000|2022-03-21 15:25:30|10847.2|10843.2|10845.3|10841.3|10855.2|10851.2|10845.3|10841.3|71
1647876340000|2022-03-21 15:25:40|10844.8|10840.8|10842.7|10838.7|10847.2|10843.2|10842.7|10838.7|88
1647876350000|2022-03-21 15:25:50|10843.7|10839.7|10839.8|10835.8|10844.2|10840.2|10838.8|10834.8|74
1647876360000|2022-03-21 15:26:00|10840.3|10836.3|10829.8|10825.8|10840.3|10836.3|10829.3|10825.3|106
1647876370000|2022-03-21 15:26:10|10828.8|10824.8|10820.3|10816.3|10828.8|10824.8|10815.8|10811.8|280
1647876380000|2022-03-21 15:26:20|10820.8|10816.8|10815.4|10811.4|10820.8|10816.8|10814.9|10810.9|129
1647876390000|2022-03-21 15:26:30|10814.9|10810.9|10814.9|10810.9|10814.9|10810.9|10805.9|10801.9|353
1647876400000|2022-03-21 15:26:40|10813.9|10809.9|10806.9|10802.9|10813.9|10809.9|10803.9|10799.9|58
1647876410000|2022-03-21 15:26:50|10806.4|10802.4|10804.4|10800.4|10810.4|10806.4|10801.9|10797.9|93
1647876420000|2022-03-21 15:27:00|10804.9|10800.9|10806|10802|10807|10803|10802|10798|218
1647876430000|2022-03-21 15:27:10|10806.5|10802.5|10809.9|10805.9|10813.4|10809.4|10806.5|10802.5|69
1647876440000|2022-03-21 15:27:20|10810.9|10806.9|10810.9|10806.9|10812.4|10808.4|10809.9|10805.9|46
1647876450000|2022-03-21 15:27:30|10811.4|10807.4|10817.9|10813.9|10818.9|10814.9|10811.4|10807.4|68
1647876460000|2022-03-21 15:27:40|10816.9|10812.9|10816.9|10812.9|10816.9|10812.9|10814.4|10810.4|32
1647876470000|2022-03-21 15:27:50|10818.4|10814.4|10823.4|10819.4|10823.9|10819.9|10816.9|10812.9|222
1647876480000|2022-03-21 15:28:00|10822.9|10818.9|10820.4|10816.4|10825.9|10821.9|10818.9|10814.9|59
1647876490000|2022-03-21 15:28:10|10819.4|10815.4|10818.9|10814.9|10821.4|10817.4|10817.9|10813.9|281
1647876500000|2022-03-21 15:28:20|10819.4|10815.4|10819.9|10815.9|10819.9|10815.9|10817.4|10813.4|28
1647876510000|2022-03-21 15:28:30|10819.4|10815.4|10820.4|10816.4|10820.9|10816.9|10814.9|10810.9|30
1647876520000|2022-03-21 15:28:40|10819.9|10815.9|10818.4|10814.4|10819.9|10815.9|10814.9|10810.9|31
1647876530000|2022-03-21 15:28:50|10818.9|10814.9|10814.9|10810.9|10820.9|10816.9|10814.9|10810.9|19
1647876540000|2022-03-21 15:29:00|10815.4|10811.4|10802|10798|10815.4|10811.4|10802|10798|249
1647876550000|2022-03-21 15:29:10|10801.9|10797.9|10794|10790|10801.9|10797.9|10792|10788|276
1647876560000|2022-03-21 15:29:20|10794.5|10790.5|10798|10794|10801.4|10797.4|10794.5|10790.5|104
1647876570000|2022-03-21 15:29:30|10799.9|10795.9|10804|10800|10804|10800|10798.5|10794.5|196
1647876580000|2022-03-21 15:29:40|10803|10799|10804.5|10800.5|10804.5|10800.5|10796.5|10792.5|117
1647876590000|2022-03-21 15:29:50|10805|10801|10805|10801|10806|10802|10798.5|10794.5|130
1647876600000|2022-03-21 15:30:00|10804.5|10800.5|10793|10789|10804.5|10800.5|10793|10789|111
1647876610000|2022-03-21 15:30:10|10794|10790|10796.9|10792.9|10796.9|10792.9|10793.5|10789.5|73
1647876620000|2022-03-21 15:30:20|10797|10793|10803.9|10799.9|10805.9|10801.9|10797|10793|121
1647876630000|2022-03-21 15:30:30|10803|10799|10803.4|10799.4|10808.9|10804.9|10800.5|10796.5|73
1647876640000|2022-03-21 15:30:40|10803.9|10799.9|10802.9|10798.9|10805.9|10801.9|10802.5|10798.5|22
1647876650000|2022-03-21 15:30:50|10803.4|10799.4|10806.4|10802.4|10807.4|10803.4|10803.4|10799.4|40
1647876660000|2022-03-21 15:31:00|10807.4|10803.4|10804.4|10800.4|10807.4|10803.4|10802.4|10798.4|28
1647876670000|2022-03-21 15:31:10|10805.9|10801.9|10806.9|10802.9|10808.4|10804.4|10805.9|10801.9|29
1647876680000|2022-03-21 15:31:20|10806.4|10802.4|10810.9|10806.9|10811.9|10807.9|10806.4|10802.4|23
1647876690000|2022-03-21 15:31:30|10810.4|10806.4|10804.9|10800.9|10810.4|10806.4|10803.9|10799.9|37
1647876700000|2022-03-21 15:31:40|10804.4|10800.4|10808.9|10804.9|10808.9|10804.9|10803.4|10799.4|40
1647876710000|2022-03-21 15:31:50|10809.8|10805.8|10809.9|10805.9|10810.9|10806.9|10807.4|10803.4|23
1647876720000|2022-03-21 15:32:00|10810.8|10806.8|10813.9|10809.9|10818.9|10814.9|10810.8|10806.8|63
1647876730000|2022-03-21 15:32:10|10814.9|10810.9|10818.9|10814.9|10820.4|10816.4|10814.9|10810.9|69
1647876740000|2022-03-21 15:32:20|10819.8|10815.8|10816.9|10812.9|10819.9|10815.9|10815.9|10811.9|46
1647876750000|2022-03-21 15:32:30|10816.4|10812.4|10823.9|10819.9|10824.4|10820.4|10815.9|10811.9|63
1647876760000|2022-03-21 15:32:40|10824.4|10820.4|10822.9|10818.9|10825.4|10821.4|10821.4|10817.4|17
1647876770000|2022-03-21 15:32:50|10823.4|10819.4|10820.9|10816.9|10823.4|10819.4|10818.9|10814.9|41
1647876780000|2022-03-21 15:33:00|10819.9|10815.9|10816.9|10812.9|10819.9|10815.9|10816.4|10812.4|21
1647876790000|2022-03-21 15:33:10|10815.9|10811.9|10811.9|10807.9|10815.9|10811.9|10811.9|10807.9|64
1647876800000|2022-03-21 15:33:20|10812.4|10808.4|10801.9|10797.9|10812.4|10808.4|10801.9|10797.9|82
1647876810000|2022-03-21 15:33:30|10801.4|10797.4|10795.9|10791.9|10801.4|10797.4|10792.9|10788.9|71
1647876820000|2022-03-21 15:33:40|10794.9|10790.9|10790.4|10786.4|10795.9|10791.9|10786.4|10782.4|115
1647876830000|2022-03-21 15:33:50|10789.9|10785.9|10792.4|10788.4|10792.9|10788.9|10786.9|10782.9|67
1647876840000|2022-03-21 15:34:00|10791.9|10787.9|10785.9|10781.9|10792.9|10788.9|10784.9|10780.9|57
1647876850000|2022-03-21 15:34:10|10784.9|10780.9|10780.9|10776.9|10785.9|10781.9|10776.9|10772.9|111
1647876860000|2022-03-21 15:34:20|10781.4|10777.4|10786.9|10782.9|10788.4|10784.4|10781.4|10777.4|65
1647876870000|2022-03-21 15:34:30|10786.4|10782.4|10793.9|10789.9|10793.9|10789.9|10786.4|10782.4|39
1647876880000|2022-03-21 15:34:40|10793.4|10789.4|10791.4|10787.4|10795.9|10791.9|10790.9|10786.9|42
1647876890000|2022-03-21 15:34:50|10792.4|10788.4|10788.9|10784.9|10792.9|10788.9|10786.9|10782.9|53
1647876900000|2022-03-21 15:35:00|10789.4|10785.4|10788.4|10784.4|10791.9|10787.9|10787.9|10783.9|34
1647876910000|2022-03-21 15:35:10|10787.9|10783.9|10783.4|10779.4|10787.9|10783.9|10782.9|10778.9|38
1647876920000|2022-03-21 15:35:20|10783.9|10779.9|10792.9|10788.9|10792.9|10788.9|10783.9|10779.9|153
1647876930000|2022-03-21 15:35:30|10791.4|10787.4|10793.9|10789.9|10793.9|10789.9|10790.9|10786.9|31
1647876940000|2022-03-21 15:35:40|10793.4|10789.4|10803.9|10799.9|10803.9|10799.9|10793.4|10789.4|58
1647876950000|2022-03-21 15:35:50|10804.4|10800.4|10805.9|10801.9|10805.9|10801.9|10801.4|10797.4|53
1647876960000|2022-03-21 15:36:00|10804.9|10800.9|10794.4|10790.4|10804.9|10800.9|10793.5|10789.5|84
1647876970000|2022-03-21 15:36:10|10794.9|10790.9|10795.4|10791.4|10801.4|10797.4|10793.9|10789.9|200
1647876980000|2022-03-21 15:36:20|10794.9|10790.9|10791.9|10787.9|10795.9|10791.9|10791.9|10787.9|23
1647876990000|2022-03-21 15:36:30|10790.9|10786.9|10786.9|10782.9|10790.9|10786.9|10786.9|10782.9|33
1647877000000|2022-03-21 15:36:40|10786.4|10782.4|10790.9|10786.9|10790.9|10786.9|10786.4|10782.4|37
1647877010000|2022-03-21 15:36:50|10790|10786|10790.9|10786.9|10790.9|10786.9|10784.9|10780.9|51
1647877020000|2022-03-21 15:37:00|10791.4|10787.4|10781.9|10777.9|10791.4|10787.4|10780.4|10776.4|44
1647877030000|2022-03-21 15:37:10|10780.9|10776.9|10771.4|10767.4|10780.9|10776.9|10770.9|10766.9|128
1647877040000|2022-03-21 15:37:20|10770.9|10766.9|10770.9|10766.9|10771.9|10767.9|10769.4|10765.4|78
1647877050000|2022-03-21 15:37:30|10771.9|10767.9|10769.9|10765.9|10771.9|10767.9|10769.9|10765.9|20
1647877060000|2022-03-21 15:37:40|10770.4|10766.4|10772.9|10768.9|10776.9|10772.9|10769.9|10765.9|89
1647877070000|2022-03-21 15:37:50|10773.4|10769.4|10772.9|10768.9|10776.4|10772.4|10772.4|10768.4|40
1647877080000|2022-03-21 15:38:00|10773.4|10769.4|10776.9|10772.9|10777.4|10773.4|10773.4|10769.4|13
1647877090000|2022-03-21 15:38:10|10775|10771|10774.9|10770.9|10776.4|10772.4|10773.9|10769.9|28
1647877100000|2022-03-21 15:38:20|10775.9|10771.9|10775.9|10771.9|10778.4|10774.4|10774.9|10770.9|34
1647877110000|2022-03-21 15:38:30|10776.4|10772.4|10781.9|10777.9|10781.9|10777.9|10776.4|10772.4|24
1647877120000|2022-03-21 15:38:40|10782.9|10778.9|10778.9|10774.9|10782.9|10778.9|10777.9|10773.9|106
1647877130000|2022-03-21 15:38:50|10777.9|10773.9|10778.4|10774.4|10778.4|10774.4|10775.9|10771.9|68
1647877140000|2022-03-21 15:39:00|10781.4|10777.4|10785.9|10781.9|10786.4|10782.4|10779.4|10775.4|53
1647877150000|2022-03-21 15:39:10|10786.4|10782.4|10784.9|10780.9|10788.9|10784.9|10783.9|10779.9|175
1647877160000|2022-03-21 15:39:20|10785.9|10781.9|10792.9|10788.9|10792.9|10788.9|10782.9|10778.9|132
1647877170000|2022-03-21 15:39:30|10793.9|10789.9|10794.9|10790.9|10795.9|10791.9|10791.9|10787.9|88
1647877180000|2022-03-21 15:39:40|10795.9|10791.9|10798.4|10794.4|10800.9|10796.9|10791.9|10787.9|76
1647877190000|2022-03-21 15:39:50|10798.9|10794.9|10800.9|10796.9|10801.9|10797.9|10797.9|10793.9|30
1647877200000|2022-03-21 15:40:00|10800.4|10796.4|10809.9|10805.9|10810.4|10806.4|10800.4|10796.4|95
1647877210000|2022-03-21 15:40:10|10809.4|10805.4|10806.4|10802.4|10809.9|10805.9|10804.9|10800.9|67
1647877220000|2022-03-21 15:40:20|10806.9|10802.9|10809.9|10805.9|10812.9|10808.9|10805.9|10801.9|96
1647877230000|2022-03-21 15:40:30|10810.4|10806.4|10810.9|10806.9|10810.9|10806.9|10809.9|10805.9|35
1647877240000|2022-03-21 15:40:40|10812.9|10808.9|10816.8|10812.8|10818.9|10814.9|10812.9|10808.9|108
1647877250000|2022-03-21 15:40:50|10817.3|10813.3|10815.9|10811.9|10818.4|10814.4|10813.9|10809.9|94
1647877260000|2022-03-21 15:41:00|10814.9|10810.9|10817.9|10813.9|10819.9|10815.9|10813.4|10809.4|78
1647877270000|2022-03-21 15:41:10|10818.9|10814.9|10819.9|10815.9|10822.9|10818.9|10817.9|10813.9|70
1647877280000|2022-03-21 15:41:20|10818.9|10814.9|10825.4|10821.4|10825.9|10821.9|10818.9|10814.9|62
1647877290000|2022-03-21 15:41:30|10824.4|10820.4|10823.8|10819.8|10827.3|10823.3|10822.4|10818.4|359
1647877300000|2022-03-21 15:41:40|10824.3|10820.3|10822.9|10818.9|10827.3|10823.3|10817.9|10813.9|43
1647877310000|2022-03-21 15:41:50|10823.9|10819.9|10824.3|10820.3|10827.3|10823.3|10822.8|10818.8|42
1647877320000|2022-03-21 15:42:00|10824.4|10820.4|10827.9|10823.9|10830.8|10826.8|10824.4|10820.4|61
1647877330000|2022-03-21 15:42:10|10828.3|10824.3|10825.8|10821.8|10828.8|10824.8|10825.8|10821.8|23
1647877340000|2022-03-21 15:42:20|10823.8|10819.8|10821.8|10817.8|10823.9|10819.9|10816.9|10812.9|44
1647877350000|2022-03-21 15:42:30|10821.9|10817.9|10821.9|10817.9|10821.9|10817.9|10818.3|10814.3|42
1647877360000|2022-03-21 15:42:40|10822.4|10818.4|10830.8|10826.8|10832.3|10828.3|10822.4|10818.4|51
1647877370000|2022-03-21 15:42:50|10831.3|10827.3|10829.8|10825.8|10831.3|10827.3|10827.8|10823.8|19
1647877380000|2022-03-21 15:43:00|10830.9|10826.9|10832.9|10828.9|10836.3|10832.3|10830.8|10826.8|63
1647877390000|2022-03-21 15:43:10|10832.8|10828.8|10832.9|10828.9|10833.9|10829.9|10831.4|10827.4|38
1647877400000|2022-03-21 15:43:20|10832.8|10828.8|10831.9|10827.9|10836.9|10832.9|10831.8|10827.8|50
1647877410000|2022-03-21 15:43:30|10832.3|10828.3|10835.3|10831.3|10837.3|10833.3|10830.4|10826.4|92
1647877420000|2022-03-21 15:43:40|10834.8|10830.8|10833.8|10829.8|10836.8|10832.8|10833.8|10829.8|21
1647877430000|2022-03-21 15:43:50|10834.3|10830.3|10833.8|10829.8|10835.8|10831.8|10832.8|10828.8|21
1647877440000|2022-03-21 15:44:00|10835.3|10831.3|10848.3|10844.3|10849.2|10844.3|10834.8|10830.8|121
1647877450000|2022-03-21 15:44:10|10848.8|10844.8|10848.8|10844.8|10849.8|10845.8|10847.8|10843.8|85
1647877460000|2022-03-21 15:44:20|10849.3|10845.3|10850.8|10846.8|10853.8|10849.8|10849.3|10845.3|69
1647877470000|2022-03-21 15:44:30|10851.3|10847.3|10851.8|10847.8|10855.8|10851.8|10847.8|10843.8|103
1647877480000|2022-03-21 15:44:40|10853.8|10849.8|10852.8|10848.8|10855.8|10851.8|10848.8|10844.8|58
1647877490000|2022-03-21 15:44:50|10850.8|10846.8|10854.8|10850.8|10855.8|10851.8|10850.8|10846.8|37
1647877500000|2022-03-21 15:45:00|10854.3|10850.3|10859.8|10855.8|10865.8|10861.8|10853.8|10849.8|125
1647877510000|2022-03-21 15:45:10|10860.3|10856.3|10856.3|10852.3|10860.8|10856.8|10855.8|10851.8|111
1647877520000|2022-03-21 15:45:20|10856.8|10852.8|10861.8|10857.8|10865.8|10861.8|10854.8|10850.8|156
1647877530000|2022-03-21 15:45:30|10862.3|10858.3|10864.7|10860.7|10864.8|10860.8|10861.8|10857.8|89
1647877540000|2022-03-21 15:45:40|10865.7|10861.7|10864.2|10860.2|10869.2|10865.2|10862.7|10858.7|302
1647877550000|2022-03-21 15:45:50|10864.7|10860.7|10866.7|10862.7|10866.7|10862.7|10862.2|10858.2|310
1647877560000|2022-03-21 15:46:00|10866.2|10862.2|10864.7|10860.7|10866.2|10862.2|10863.2|10859.2|85
1647877570000|2022-03-21 15:46:10|10865.2|10861.2|10860.7|10856.7|10869.7|10865.7|10859.3|10855.3|106
1647877580000|2022-03-21 15:46:20|10861.2|10857.2|10867.7|10863.7|10868.2|10864.2|10860.2|10856.2|84
1647877590000|2022-03-21 15:46:30|10868.7|10864.7|10861.7|10857.7|10868.7|10864.7|10861.3|10857.3|70
1647877600000|2022-03-21 15:46:40|10860.8|10856.8|10861.7|10857.7|10862.7|10858.7|10860.7|10856.7|7
1647877610000|2022-03-21 15:46:50|10858.3|10854.3|10852.7|10848.7|10858.7|10854.7|10848.2|10844.2|91
1647877620000|2022-03-21 15:47:00|10852.8|10848.8|10856.3|10852.3|10856.3|10852.3|10852.7|10848.7|37
1647877630000|2022-03-21 15:47:10|10856.2|10852.2|10846.2|10842.2|10856.7|10852.7|10846.2|10842.2|68
1647877640000|2022-03-21 15:47:20|10846.7|10842.7|10854.7|10850.7|10855.2|10851.2|10846.7|10842.7|98
1647877650000|2022-03-21 15:47:30|10853.2|10849.2|10854.2|10850.2|10854.2|10850.2|10848.7|10844.7|47
1647877660000|2022-03-21 15:47:40|10854.7|10850.7|10852.2|10848.2|10856.2|10852.2|10851.2|10847.2|68
1647877670000|2022-03-21 15:47:50|10852.7|10848.7|10849.7|10845.7|10853.2|10849.2|10849.2|10845.2|103
1647877680000|2022-03-21 15:48:00|10849.2|10845.2|10847.3|10843.3|10849.2|10845.2|10845.3|10841.3|57
1647877690000|2022-03-21 15:48:10|10846.8|10842.8|10844.8|10840.8|10846.8|10842.8|10840.8|10836.8|55
1647877700000|2022-03-21 15:48:20|10845.3|10841.3|10847.8|10843.8|10848.7|10844.7|10844.8|10840.8|53
1647877710000|2022-03-21 15:48:30|10846.8|10842.8|10847.8|10843.8|10850.3|10846.3|10846.3|10842.3|74
1647877720000|2022-03-21 15:48:40|10849.7|10845.7|10847.8|10843.8|10850.2|10846.2|10847.8|10843.8|38
1647877730000|2022-03-21 15:48:50|10846.3|10842.3|10843.7|10839.7|10846.3|10842.3|10841.8|10837.8|33
1647877740000|2022-03-21 15:49:00|10845.7|10841.7|10840.8|10836.8|10845.7|10841.7|10840.3|10836.3|17
1647877750000|2022-03-21 15:49:10|10839.8|10835.8|10843.3|10839.3|10843.3|10839.3|10833.3|10829.3|134
1647877760000|2022-03-21 15:49:20|10843.8|10839.8|10841.8|10837.8|10843.8|10839.8|10841.3|10837.3|402
1647877770000|2022-03-21 15:49:30|10842.3|10838.3|10848.8|10844.8|10851.2|10847.2|10842.3|10838.3|70
1647877780000|2022-03-21 15:49:40|10848.7|10844.7|10850.8|10846.8|10857.8|10853.8|10848.7|10844.7|37
1647877790000|2022-03-21 15:49:50|10851.7|10847.7|10854.3|10850.3|10854.8|10850.8|10851.3|10847.3|17
1647877800000|2022-03-21 15:50:00|10854.8|10850.8|10863.7|10859.7|10863.7|10859.7|10854.8|10850.8|60
1647877810000|2022-03-21 15:50:10|10864.2|10860.2|10865.2|10861.2|10868.2|10864.2|10863.2|10859.2|44
1647877820000|2022-03-21 15:50:20|10865.7|10861.7|10862.2|10858.2|10865.7|10861.7|10859.2|10855.2|56
1647877830000|2022-03-21 15:50:30|10861.7|10857.7|10854.7|10850.7|10862.2|10858.2|10854.7|10850.7|36
1647877840000|2022-03-21 15:50:40|10856.7|10852.7|10859.7|10855.7|10859.7|10855.7|10855.3|10851.3|32
1647877850000|2022-03-21 15:50:50|10859.2|10855.2|10857.2|10853.2|10859.2|10855.2|10856.7|10852.7|16
1647877860000|2022-03-21 15:51:00|10856.3|10852.3|10862.2|10858.2|10862.2|10858.2|10856.2|10852.2|34
1647877870000|2022-03-21 15:51:10|10861.7|10857.7|10856.7|10852.7|10861.7|10857.7|10856.7|10852.7|27
1647877880000|2022-03-21 15:51:20|10855.7|10851.7|10854.2|10850.2|10856.2|10852.2|10852.2|10848.2|31
1647877890000|2022-03-21 15:51:30|10854.7|10850.7|10854.7|10850.7|10856.7|10852.7|10852.7|10848.7|40
1647877900000|2022-03-21 15:51:40|10855.7|10851.7|10853.7|10849.7|10856.7|10852.7|10853.2|10849.2|42
1647877910000|2022-03-21 15:51:50|10852.8|10848.8|10851.7|10847.7|10852.8|10848.8|10851.2|10847.2|29
1647877920000|2022-03-21 15:52:00|10850.7|10846.7|10849.7|10845.7|10852.2|10848.2|10849.2|10845.2|38
1647877930000|2022-03-21 15:52:10|10849.2|10845.2|10848.2|10844.2|10849.2|10845.2|10848.2|10844.2|58
1647877940000|2022-03-21 15:52:20|10847.7|10843.7|10841.2|10837.2|10847.7|10843.7|10841.2|10837.2|33
1647877950000|2022-03-21 15:52:30|10840.8|10836.8|10847.7|10843.7|10849.7|10845.7|10839.7|10835.7|132
1647877960000|2022-03-21 15:52:40|10847.2|10843.2|10848.7|10844.7|10849.7|10845.7|10847.2|10843.2|32
1647877970000|2022-03-21 15:52:50|10849.2|10845.2|10853.2|10849.2|10855.7|10851.7|10849.2|10845.2|28
1647877980000|2022-03-21 15:53:00|10852.7|10848.7|10846.7|10842.7|10852.7|10848.7|10845.7|10841.7|57
1647877990000|2022-03-21 15:53:10|10844.7|10840.7|10843.7|10839.7|10844.7|10840.7|10840.7|10836.7|30
1647878000000|2022-03-21 15:53:20|10844.2|10840.2|10854.7|10850.7|10855.2|10851.2|10842.7|10838.7|32
1647878010000|2022-03-21 15:53:30|10854.2|10850.2|10856.7|10852.7|10857.2|10853.2|10854.2|10850.2|15
1647878020000|2022-03-21 15:53:40|10856.2|10852.2|10854.7|10850.7|10856.7|10852.7|10853.7|10849.7|10
1647878030000|2022-03-21 15:53:50|10854.2|10850.2|10854.2|10850.2|10854.7|10850.7|10852.7|10848.7|16
1647878040000|2022-03-21 15:54:00|10856.1|10852.1|10854.7|10850.7|10856.1|10852.1|10852.7|10848.7|37
1647878050000|2022-03-21 15:54:10|10855.2|10851.2|10859.7|10855.7|10865.6|10861.6|10855.2|10851.2|112
1647878060000|2022-03-21 15:54:20|10861.2|10857.2|10863.7|10859.7|10863.7|10859.7|10860.7|10856.7|48
1647878070000|2022-03-21 15:54:30|10864.6|10860.6|10862.7|10858.7|10865.2|10861.2|10860.7|10856.7|27
1647878080000|2022-03-21 15:54:40|10862.2|10858.2|10860.6|10856.6|10863.6|10859.6|10860.6|10856.6|15
1647878090000|2022-03-21 15:54:50|10859.7|10855.7|10862.1|10858.1|10862.2|10858.2|10858.2|10854.2|14
1647878100000|2022-03-21 15:55:00|10862.6|10858.6|10875.6|10871.6|10877.6|10873.6|10862.6|10858.6|108
1647878110000|2022-03-21 15:55:10|10876.1|10872.1|10871.6|10867.6|10879.6|10875.6|10871.6|10867.6|60
1647878120000|2022-03-21 15:55:20|10871.1|10867.1|10873.1|10869.1|10875.6|10871.6|10870.6|10866.6|29
1647878130000|2022-03-21 15:55:30|10873.6|10869.6|10874.6|10870.6|10876.1|10872.1|10873.6|10869.6|32
1647878140000|2022-03-21 15:55:40|10873.6|10869.6|10874.6|10870.6|10875.1|10871.1|10873.6|10869.6|173
1647878150000|2022-03-21 15:55:50|10875.6|10871.6|10873.6|10869.6|10875.6|10871.6|10872.6|10868.6|27
1647878160000|2022-03-21 15:56:00|10871.6|10867.6|10877.6|10873.6|10877.6|10873.6|10871.6|10867.6|31
1647878170000|2022-03-21 15:56:10|10877.1|10873.1|10875.6|10871.6|10877.1|10873.1|10871.1|10867.1|36
1647878180000|2022-03-21 15:56:20|10876.1|10872.1|10875.6|10871.6|10876.1|10872.1|10875.6|10871.6|12
1647878190000|2022-03-21 15:56:30|10877.1|10873.1|10873.6|10869.6|10877.1|10873.1|10873.6|10869.6|38
1647878200000|2022-03-21 15:56:40|10873.1|10869.1|10873.1|10869.1|10873.6|10869.6|10871.6|10867.6|13
1647878210000|2022-03-21 15:56:50|10873.6|10869.6|10874.6|10870.6|10878.6|10874.6|10873.6|10869.6|33
1647878220000|2022-03-21 15:57:00|10873.1|10869.1|10874.1|10870.1|10874.1|10870.1|10872.6|10868.6|11
1647878230000|2022-03-21 15:57:10|10874.6|10870.6|10866.6|10862.6|10874.6|10870.6|10866.1|10862.1|54
1647878240000|2022-03-21 15:57:20|10867.1|10863.1|10869.6|10865.6|10870.6|10866.6|10866.6|10862.6|49
1647878250000|2022-03-21 15:57:30|10869.1|10865.1|10862.1|10858.1|10869.1|10865.1|10862.1|10858.1|27
1647878260000|2022-03-21 15:57:40|10861.6|10857.6|10859.6|10855.6|10863.6|10859.6|10854.6|10850.6|48
1647878270000|2022-03-21 15:57:50|10860.6|10856.6|10856.6|10852.6|10861.6|10857.6|10856.6|10852.6|24
1647878280000|2022-03-21 15:58:00|10855.1|10851.1|10856.6|10852.6|10859.1|10855.1|10854.6|10850.6|66
1647878290000|2022-03-21 15:58:10|10855.6|10851.6|10862.5|10858.5|10862.5|10858.5|10855.6|10851.6|71
1647878300000|2022-03-21 15:58:20|10862.6|10858.6|10866.1|10862.1|10869.6|10865.6|10862.6|10858.6|38
1647878310000|2022-03-21 15:58:30|10866|10862|10872.5|10868.5|10875.5|10871.5|10864.6|10860.6|97
1647878320000|2022-03-21 15:58:40|10871.6|10867.6|10873.5|10869.5|10875.5|10871.5|10870.5|10866.5|80
1647878330000|2022-03-21 15:58:50|10874|10870|10876.5|10872.5|10877.5|10873.5|10874|10870|30
1647878340000|2022-03-21 15:59:00|10877.5|10873.5|10881.5|10877.5|10882|10878|10876|10872|40
1647878350000|2022-03-21 15:59:10|10880.6|10876.6|10882.5|10878.5|10883.5|10879.5|10879.5|10875.5|29
1647878360000|2022-03-21 15:59:20|10883|10879|10884.5|10880.5|10888|10884|10882.5|10878.5|59
1647878370000|2022-03-21 15:59:30|10885.5|10881.5|10884.5|10880.5|10887.5|10883.5|10884|10880|31
1647878380000|2022-03-21 15:59:40|10884|10880|10877|10873|10887|10883|10877|10873|51
1647878390000|2022-03-21 15:59:50|10877.5|10873.5|10885|10881|10885.5|10881.5|10877.5|10873.5|27
1647878400000|2022-03-21 16:00:00|10885.5|10881.5|10887.5|10883.5|10889|10885|10885|10881|126
1647878410000|2022-03-21 16:00:10|10886.5|10882.5|10882|10878|10886.5|10882.5|10880|10876|77
1647878420000|2022-03-21 16:00:20|10882.5|10878.5|10883.5|10879.5|10885.5|10881.5|10881.5|10877.5|39
1647878430000|2022-03-21 16:00:30|10885.4|10881.4|10892.5|10888.5|10892.5|10888.5|10885.4|10881.4|25
1647878440000|2022-03-21 16:00:40|10892.4|10888.4|10899.4|10895.4|10901.4|10897.4|10889|10885|91
1647878450000|2022-03-21 16:00:50|10900.4|10896.4|10897.4|10893.4|10900.4|10896.4|10896.9|10892.9|72
1647878460000|2022-03-21 16:01:00|10897|10893|10891.4|10887.4|10902.4|10898.4|10891|10887|83
1647878470000|2022-03-21 16:01:10|10891.5|10887.5|10893.5|10889.5|10894|10890|10885|10881|58
1647878480000|2022-03-21 16:01:20|10894|10890|10890|10886|10896|10892|10890|10886|27
1647878490000|2022-03-21 16:01:30|10889.5|10885.5|10890.5|10886.5|10893|10889|10888.5|10884.5|60
1647878500000|2022-03-21 16:01:40|10891|10887|10887.5|10883.5|10891.5|10887.5|10887.5|10883.5|17
1647878510000|2022-03-21 16:01:50|10888.4|10884.4|10889|10885|10891.5|10887.5|10886.5|10882.5|44
1647878520000|2022-03-21 16:02:00|10890|10886|10896.5|10892.5|10896.5|10892.5|10890|10886|40
1647878530000|2022-03-21 16:02:10|10894.5|10890.5|10891.5|10887.5|10898.5|10894.5|10891.5|10887.5|45
1647878540000|2022-03-21 16:02:20|10892|10888|10897.5|10893.5|10897.5|10893.5|10892|10888|25
1647878550000|2022-03-21 16:02:30|10897.4|10893.4|10896.5|10892.5|10897.4|10893.4|10894.5|10890.5|20
1647878560000|2022-03-21 16:02:40|10897.9|10893.9|10897.5|10893.5|10901|10897|10896.5|10892.5|41
1647878570000|2022-03-21 16:02:50|10896.5|10892.5|10882.5|10878.5|10896.5|10892.5|10882.5|10878.5|118
1647878580000|2022-03-21 16:03:00|10882|10878|10886|10882|10886|10882|10881|10877|29
1647878590000|2022-03-21 16:03:10|10885.5|10881.5|10885.5|10881.5|10887|10883|10885|10881|15
1647878600000|2022-03-21 16:03:20|10884|10880|10890.5|10886.5|10891.5|10887.5|10883.5|10879.5|57
1647878610000|2022-03-21 16:03:30|10889|10885|10884|10880|10890|10886|10884|10880|30
1647878620000|2022-03-21 16:03:40|10883|10879|10891|10887|10891|10887|10883|10879|12
1647878630000|2022-03-21 16:03:50|10890|10886|10900.5|10896.5|10900.5|10896.5|10890|10886|41
1647878640000|2022-03-21 16:04:00|10900|10896|10906.5|10902.5|10906.5|10902.5|10898|10894|74
1647878650000|2022-03-21 16:04:10|10906.9|10902.9|10905.9|10901.9|10909.4|10905.4|10905.4|10901.4|72
1647878660000|2022-03-21 16:04:20|10906.4|10902.4|10903.4|10899.4|10907.9|10903.9|10903.4|10899.4|23
1647878670000|2022-03-21 16:04:30|10904.4|10900.4|10906.4|10902.4|10907.9|10903.9|10904.4|10900.4|25
1647878680000|2022-03-21 16:04:40|10906|10902|10905.4|10901.4|10907.5|10903.5|10905.4|10901.4|30
1647878690000|2022-03-21 16:04:50|10906.9|10902.9|10909.4|10905.4|10909.4|10905.4|10906.9|10902.9|14
1647878700000|2022-03-21 16:05:00|10909.9|10905.9|10905.4|10901.4|10909.9|10905.9|10904.5|10900.5|65
1647878710000|2022-03-21 16:05:10|10905.9|10901.9|10912.4|10908.4|10913.4|10909.4|10905.4|10901.4|68
1647878720000|2022-03-21 16:05:20|10911.4|10907.4|10909.4|10905.4|10911.4|10907.4|10905.4|10901.4|34
1647878730000|2022-03-21 16:05:30|10909.9|10905.9|10911.4|10907.4|10912.4|10908.4|10909.9|10905.9|45
1647878740000|2022-03-21 16:05:40|10910.9|10906.9|10914.4|10910.4|10914.9|10910.9|10910.9|10906.9|57
1647878750000|2022-03-21 16:05:50|10914.9|10910.9|10913.4|10909.4|10919.4|10915.4|10912.4|10908.4|59
1647878760000|2022-03-21 16:06:00|10914.4|10910.4|10915.4|10911.4|10917.9|10913.9|10913.9|10909.9|43
1647878770000|2022-03-21 16:06:10|10913.9|10909.9|10915.4|10911.4|10916.9|10912.9|10913.4|10909.4|46
1647878780000|2022-03-21 16:06:20|10915.9|10911.9|10917.4|10913.4|10917.4|10913.4|10915.9|10911.9|10
1647878790000|2022-03-21 16:06:30|10916.9|10912.9|10923.4|10919.4|10923.9|10919.9|10916.4|10912.4|149
1647878800000|2022-03-21 16:06:40|10920.4|10916.4|10919.4|10915.4|10922.4|10918.4|10919.4|10915.4|47
1647878810000|2022-03-21 16:06:50|10921.3|10917.3|10921.4|10917.4|10923.4|10919.4|10920.9|10916.9|25
1647878820000|2022-03-21 16:07:00|10920.9|10916.9|10918.4|10914.4|10920.9|10916.9|10913.9|10909.9|49
1647878830000|2022-03-21 16:07:10|10917.4|10913.4|10912.4|10908.4|10917.4|10913.4|10910.9|10906.9|54
1647878840000|2022-03-21 16:07:20|10912.9|10908.9|10913.9|10909.9|10915.4|10911.4|10911.4|10907.4|37
1647878850000|2022-03-21 16:07:30|10913.4|10909.4|10917.4|10913.4|10919.9|10915.9|10913.4|10909.4|46
1647878860000|2022-03-21 16:07:40|10918.4|10914.4|10920.4|10916.4|10920.9|10916.9|10918.4|10914.4|26
1647878870000|2022-03-21 16:07:50|10921.4|10917.4|10917.4|10913.4|10921.4|10917.4|10916.4|10912.4|37
1647878880000|2022-03-21 16:08:00|10917.9|10913.9|10917.9|10913.9|10920.9|10916.9|10917.4|10913.4|37
1647878890000|2022-03-21 16:08:10|10917.4|10913.4|10915.4|10911.4|10917.4|10913.4|10913.4|10909.4|18
1647878900000|2022-03-21 16:08:20|10915.9|10911.9|10910.4|10906.4|10915.9|10911.9|10910.4|10906.4|45
1647878910000|2022-03-21 16:08:30|10909.4|10905.4|10910.4|10906.4|10910.9|10906.9|10909.4|10905.4|50
1647878920000|2022-03-21 16:08:40|10910.9|10906.9|10914.4|10910.4|10914.9|10910.9|10909.4|10905.4|132
1647878930000|2022-03-21 16:08:50|10913.4|10909.4|10924.4|10920.4|10924.4|10920.4|10912.9|10908.9|47
1647878940000|2022-03-21 16:09:00|10923.9|10919.9|10921.4|10917.4|10925.4|10921.4|10921.4|10917.4|56
1647878950000|2022-03-21 16:09:10|10921.9|10917.9|10920.9|10916.9|10924.9|10920.9|10920.9|10916.9|21
1647878960000|2022-03-21 16:09:20|10921.9|10917.9|10923.4|10919.4|10925.4|10921.4|10921.9|10917.9|19
1647878970000|2022-03-21 16:09:30|10924.4|10920.4|10928.4|10924.4|10928.4|10924.4|10922.9|10918.9|51
1647878980000|2022-03-21 16:09:40|10929.3|10925.3|10927.3|10923.3|10929.3|10925.3|10925.3|10921.3|47
1647878990000|2022-03-21 16:09:50|10927.8|10923.8|10930.8|10926.8|10931.3|10927.3|10927.8|10923.8|34
1647879000000|2022-03-21 16:10:00|10930.3|10926.3|10931.3|10927.3|10931.8|10927.8|10924.3|10920.3|71
1647879010000|2022-03-21 16:10:10|10931.8|10927.8|10930.3|10926.3|10935.3|10931.3|10930.3|10926.3|54
1647879020000|2022-03-21 16:10:20|10929.3|10925.3|10930.3|10926.3|10930.8|10926.8|10927.3|10923.3|36
1647879030000|2022-03-21 16:10:30|10930.8|10926.8|10928.3|10924.3|10934.3|10930.3|10925.8|10921.8|115
1647879040000|2022-03-21 16:10:40|10928.8|10924.8|10925.3|10921.3|10932.8|10928.8|10924.3|10920.3|135
1647879050000|2022-03-21 16:10:50|10925.8|10921.8|10924.8|10920.8|10926.8|10922.8|10922.3|10918.3|37
1647879060000|2022-03-21 16:11:00|10923.8|10919.8|10930.8|10926.8|10934.3|10930.3|10922.8|10918.8|124
1647879070000|2022-03-21 16:11:10|10930.3|10926.3|10928.3|10924.3|10934.3|10930.3|10926.3|10922.3|44
1647879080000|2022-03-21 16:11:20|10927.8|10923.8|10927.3|10923.3|10928.3|10924.3|10926.8|10922.8|26
1647879090000|2022-03-21 16:11:30|10926.8|10922.8|10928.3|10924.3|10928.3|10924.3|10925.3|10921.3|60
1647879100000|2022-03-21 16:11:40|10926.8|10922.8|10924.8|10920.8|10927.3|10923.3|10923.3|10919.3|14
1647879110000|2022-03-21 16:11:50|10924.3|10920.3|10924.3|10920.3|10926.3|10922.3|10923.8|10919.8|13
1647879120000|2022-03-21 16:12:00|10923.3|10919.3|10922.3|10918.3|10924.3|10920.3|10918.3|10914.3|50
1647879130000|2022-03-21 16:12:10|10921.8|10917.8|10925.3|10921.3|10926.8|10922.8|10920.8|10916.8|49
1647879140000|2022-03-21 16:12:20|10925.8|10921.8|10924.3|10920.3|10926.8|10922.8|10924.3|10920.3|18
1647879150000|2022-03-21 16:12:30|10926.8|10922.8|10926.3|10922.3|10928.3|10924.3|10926.3|10922.3|15
1647879160000|2022-03-21 16:12:40|10926.8|10922.8|10925.8|10921.8|10926.8|10922.8|10923.3|10919.3|48
1647879170000|2022-03-21 16:12:50|10925.3|10921.3|10920.3|10916.3|10925.8|10921.8|10920.3|10916.3|34
1647879180000|2022-03-21 16:13:00|10921.3|10917.3|10920.3|10916.3|10922.3|10918.3|10920.2|10916.2|23
1647879190000|2022-03-21 16:13:10|10919.8|10915.8|10920.3|10916.3|10923.8|10919.8|10919.8|10915.8|31
1647879200000|2022-03-21 16:13:20|10920.8|10916.8|10922.3|10918.3|10924.8|10920.8|10920.8|10916.8|26
1647879210000|2022-03-21 16:13:30|10923.2|10919.2|10924.3|10920.3|10924.3|10920.3|10920.8|10916.8|40
1647879220000|2022-03-21 16:13:40|10922.3|10918.3|10927.3|10923.3|10927.3|10923.3|10922.3|10918.3|25
1647879230000|2022-03-21 16:13:50|10927.8|10923.8|10923.3|10919.3|10928.3|10924.3|10922.8|10918.8|29
1647879240000|2022-03-21 16:14:00|10924.3|10920.3|10925.3|10921.3|10925.8|10921.8|10923.3|10919.3|42
1647879250000|2022-03-21 16:14:10|10924.8|10920.8|10923.3|10919.3|10927.3|10923.3|10923.3|10919.3|18
1647879260000|2022-03-21 16:14:20|10924.3|10920.3|10916.3|10912.3|10924.3|10920.3|10914.3|10910.3|139
1647879270000|2022-03-21 16:14:30|10914.3|10910.3|10914.3|10910.3|10915.3|10911.3|10911.8|10907.8|119
1647879280000|2022-03-21 16:14:40|10913.8|10909.8|10912.3|10908.3|10915.3|10911.3|10912.3|10908.3|39
1647879290000|2022-03-21 16:14:50|10912.8|10908.8|10910.8|10906.8|10912.8|10908.8|10910.3|10906.3|34
1647879300000|2022-03-21 16:15:00|10910.4|10906.4|10904.4|10900.4|10912.3|10908.3|10904.4|10900.4|68
1647879310000|2022-03-21 16:15:10|10903.9|10899.9|10901.4|10897.4|10905.9|10901.9|10900.4|10896.4|106
1647879320000|2022-03-21 16:15:20|10902.3|10898.3|10904.4|10900.4|10909.9|10905.9|10902.3|10898.3|68
1647879330000|2022-03-21 16:15:30|10904.3|10900.3|10909.3|10905.3|10909.3|10905.3|10900.9|10896.9|68
1647879340000|2022-03-21 16:15:40|10908.8|10904.8|10913.3|10909.3|10913.8|10909.8|10907.8|10903.8|46
1647879350000|2022-03-21 16:15:50|10914.3|10910.3|10911.3|10907.3|10914.3|10910.3|10911.3|10907.3|44
1647879360000|2022-03-21 16:16:00|10911.8|10907.8|10906.3|10902.3|10911.8|10907.8|10905.4|10901.4|114
1647879370000|2022-03-21 16:16:10|10907.3|10903.3|10910.3|10906.3|10913.3|10909.3|10907.3|10903.3|50
1647879380000|2022-03-21 16:16:20|10910.8|10906.8|10910.3|10906.3|10916.3|10912.3|10909.3|10905.3|81
1647879390000|2022-03-21 16:16:30|10911.3|10907.3|10913.3|10909.3|10916.3|10912.3|10909.3|10905.3|78
1647879400000|2022-03-21 16:16:40|10912.4|10908.4|10915.3|10911.3|10916.3|10912.3|10911.3|10907.3|41
1647879410000|2022-03-21 16:16:50|10915.8|10911.8|10916.8|10912.8|10917.3|10913.3|10914.8|10910.8|12
1647879420000|2022-03-21 16:17:00|10916.3|10912.3|10913.8|10909.8|10918.3|10914.3|10913.3|10909.3|27
1647879430000|2022-03-21 16:17:10|10910.4|10906.4|10917.3|10913.3|10917.3|10913.3|10909.3|10905.3|50
1647879440000|2022-03-21 16:17:20|10917.8|10913.8|10918.8|10914.8|10918.8|10914.8|10916.3|10912.3|17
1647879450000|2022-03-21 16:17:30|10918.3|10914.3|10909.3|10905.3|10918.3|10914.3|10908.3|10904.3|32
1647879460000|2022-03-21 16:17:40|10908.8|10904.8|10913.3|10909.3|10913.3|10909.3|10906.3|10902.3|40
1647879470000|2022-03-21 16:17:50|10914.3|10910.3|10919.3|10915.3|10920.3|10916.3|10914.3|10910.3|41
1647879480000|2022-03-21 16:18:00|10919.8|10915.8|10914.3|10910.3|10919.8|10915.8|10912.3|10908.3|20
1647879490000|2022-03-21 16:18:10|10913.8|10909.8|10906.3|10902.3|10913.8|10909.8|10906.3|10902.3|43
1647879500000|2022-03-21 16:18:20|10906.8|10902.8|10903.3|10899.3|10907.3|10903.3|10903.3|10899.3|31
1647879510000|2022-03-21 16:18:30|10902.4|10898.4|10900.9|10896.9|10903.3|10899.3|10899.3|10895.3|53
1647879520000|2022-03-21 16:18:40|10901.4|10897.4|10894.4|10890.4|10901.4|10897.4|10893.9|10889.9|91
1647879530000|2022-03-21 16:18:50|10895.4|10891.4|10894.4|10890.4|10896.4|10892.4|10891.4|10887.4|62
1647879540000|2022-03-21 16:19:00|10893.4|10889.4|10892.4|10888.4|10894.4|10890.4|10890.4|10886.4|38
1647879550000|2022-03-21 16:19:10|10890.4|10886.4|10893.4|10889.4|10893.4|10889.4|10890.4|10886.4|10
1647879560000|2022-03-21 16:19:20|10892.4|10888.4|10885.9|10881.9|10893.4|10889.4|10885.9|10881.9|48
1647879570000|2022-03-21 16:19:30|10885.4|10881.4|10883.4|10879.4|10887.9|10883.9|10882.9|10878.9|51
1647879580000|2022-03-21 16:19:40|10883.9|10879.9|10888.4|10884.4|10889.4|10885.4|10883.9|10879.9|22
1647879590000|2022-03-21 16:19:50|10887.9|10883.9|10887.9|10883.9|10891.4|10887.4|10886.4|10882.4|54
1647879600000|2022-03-21 16:20:00|10888.4|10884.4|10888.9|10884.9|10889.9|10885.9|10886.4|10882.4|31
1647879610000|2022-03-21 16:20:10|10888.4|10884.4|10886.4|10882.4|10888.9|10884.9|10885.9|10881.9|20
1647879620000|2022-03-21 16:20:20|10886.9|10882.9|10892.4|10888.4|10893.4|10889.4|10886.4|10882.4|21
1647879630000|2022-03-21 16:20:30|10893.4|10889.4|10890.4|10886.4|10894.4|10890.4|10886.9|10882.9|36
1647879640000|2022-03-21 16:20:40|10889.4|10885.4|10887.4|10883.4|10889.4|10885.4|10886.4|10882.4|20
1647879650000|2022-03-21 16:20:50|10886.9|10882.9|10883.4|10879.4|10886.9|10882.9|10878.4|10874.4|74
1647879660000|2022-03-21 16:21:00|10884.9|10880.9|10883.4|10879.4|10884.9|10880.9|10879.4|10875.4|93
1647879670000|2022-03-21 16:21:10|10884.4|10880.4|10882.9|10878.9|10885.4|10881.4|10880.9|10876.9|19
1647879680000|2022-03-21 16:21:20|10883.4|10879.4|10881.4|10877.4|10884.9|10880.9|10879.4|10875.4|30
1647879690000|2022-03-21 16:21:30|10882.4|10878.4|10883.4|10879.4|10883.9|10879.9|10881.9|10877.9|14
1647879700000|2022-03-21 16:21:40|10882.4|10878.4|10885.9|10881.9|10886.4|10882.4|10879.4|10875.4|50
1647879710000|2022-03-21 16:21:50|10886.4|10882.4|10894.4|10890.4|10896.4|10892.4|10886.4|10882.4|57
1647879720000|2022-03-21 16:22:00|10893.9|10889.9|10886.4|10882.4|10895.4|10891.4|10885.9|10881.9|42
1647879730000|2022-03-21 16:22:10|10884.9|10880.9|10890.4|10886.4|10892.4|10888.4|10884.9|10880.9|18
1647879740000|2022-03-21 16:22:20|10889.4|10885.4|10886.4|10882.4|10889.4|10885.4|10884.9|10880.9|18
1647879750000|2022-03-21 16:22:30|10886.9|10882.9|10894.4|10890.4|10895.3|10891.3|10886.9|10882.9|37
1647879760000|2022-03-21 16:22:40|10894.9|10890.9|10904.4|10900.4|10904.4|10900.4|10893.4|10889.4|52
1647879770000|2022-03-21 16:22:50|10903.4|10899.4|10899.4|10895.4|10904.4|10900.4|10897.4|10893.4|73
1647879780000|2022-03-21 16:23:00|10901.3|10897.3|10904.9|10900.9|10907.9|10903.9|10901.3|10897.3|42
1647879790000|2022-03-21 16:23:10|10905.4|10901.4|10904.9|10900.9|10906.4|10902.4|10903.4|10899.4|45
1647879800000|2022-03-21 16:23:20|10905.4|10901.4|10901.4|10897.4|10905.4|10901.4|10900.4|10896.4|44
1647879810000|2022-03-21 16:23:30|10901.9|10897.9|10900.9|10896.9|10903.4|10899.4|10900.4|10896.4|21
1647879820000|2022-03-21 16:23:40|10900.4|10896.4|10890.4|10886.4|10900.9|10896.9|10887.9|10883.9|84
1647879830000|2022-03-21 16:23:50|10891.4|10887.4|10889.4|10885.4|10891.4|10887.4|10886.9|10882.9|37
1647879840000|2022-03-21 16:24:00|10889.9|10885.9|10893.4|10889.4|10896.4|10892.4|10889.9|10885.9|41
1647879850000|2022-03-21 16:24:10|10892.4|10888.4|10889.4|10885.4|10894.4|10890.4|10887.9|10883.9|40
1647879860000|2022-03-21 16:24:20|10889.9|10885.9|10890.4|10886.4|10894.4|10890.4|10889.9|10885.9|28
1647879870000|2022-03-21 16:24:30|10891.4|10887.4|10889.4|10885.4|10891.4|10887.4|10887.4|10883.4|23
1647879880000|2022-03-21 16:24:40|10888.4|10884.4|10887.4|10883.4|10890.4|10886.4|10886.9|10882.9|16
1647879890000|2022-03-21 16:24:50|10887.9|10883.9|10902.9|10898.9|10903.4|10899.4|10887.9|10883.9|60
1647879900000|2022-03-21 16:25:00|10902.4|10898.4|10902.9|10898.9|10903.9|10899.9|10899.4|10895.4|24
1647879910000|2022-03-21 16:25:10|10903.4|10899.4|10900.9|10896.9|10905.4|10901.4|10900.9|10896.9|28
1647879920000|2022-03-21 16:25:20|10901.4|10897.4|10908.3|10904.3|10911.3|10907.3|10901.4|10897.4|65
1647879930000|2022-03-21 16:25:30|10911.3|10907.3|10901.3|10897.3|10912.3|10908.3|10899.3|10895.3|164
1647879940000|2022-03-21 16:25:40|10902.3|10898.3|10871.4|10867.4|10902.3|10898.3|10864.4|10860.4|256
1647879950000|2022-03-21 16:25:50|10871.9|10867.9|10880.3|10876.3|10884.8|10880.8|10871.9|10867.9|96
1647879960000|2022-03-21 16:26:00|10880.8|10876.8|10864.8|10860.8|10882.3|10878.3|10861.4|10857.4|111
1647879970000|2022-03-21 16:26:10|10864.3|10860.3|10874.3|10870.3|10874.8|10870.8|10864.3|10860.3|120
1647879980000|2022-03-21 16:26:20|10873.8|10869.8|10861.4|10857.4|10877.8|10873.8|10861.4|10857.4|138
1647879990000|2022-03-21 16:26:30|10861.9|10857.9|10866.4|10862.4|10867.4|10863.4|10860.4|10856.4|65
1647880000000|2022-03-21 16:26:40|10865.9|10861.9|10868.4|10864.4|10870.9|10866.9|10864.4|10860.4|43
1647880010000|2022-03-21 16:26:50|10868.9|10864.9|10877.4|10873.4|10878.4|10874.4|10868.4|10864.4|62
1647880020000|2022-03-21 16:27:00|10878.8|10874.8|10881.9|10877.9|10882.4|10878.4|10876.4|10872.4|63
1647880030000|2022-03-21 16:27:10|10882.4|10878.4|10876.9|10872.9|10883.4|10879.4|10873.9|10869.9|38
1647880040000|2022-03-21 16:27:20|10877.4|10873.4|10886.3|10882.3|10886.9|10882.9|10877.4|10873.4|34
1647880050000|2022-03-21 16:27:30|10886.4|10882.4|10885.3|10881.3|10894.3|10890.3|10882.4|10878.4|90
1647880060000|2022-03-21 16:27:40|10884.8|10880.8|10879.8|10875.8|10887.3|10883.3|10878.3|10874.3|86
1647880070000|2022-03-21 16:27:50|10882.3|10878.3|10883.8|10879.8|10883.8|10879.8|10878.8|10874.8|43
1647880080000|2022-03-21 16:28:00|10882.9|10878.9|10880.4|10876.4|10883.9|10879.9|10879.4|10875.4|45
1647880090000|2022-03-21 16:28:10|10879.4|10875.4|10881.4|10877.4|10883.4|10879.4|10877.4|10873.4|47
1647880100000|2022-03-21 16:28:20|10880.9|10876.9|10879.9|10875.9|10880.9|10876.9|10875.4|10871.4|47
1647880110000|2022-03-21 16:28:30|10880.4|10876.4|10888.4|10884.4|10889.3|10885.3|10880.4|10876.4|29
1647880120000|2022-03-21 16:28:40|10888.8|10884.8|10903.8|10899.8|10903.8|10899.8|10888.4|10884.4|60
1647880130000|2022-03-21 16:28:50|10903.4|10899.4|10899.4|10895.4|10903.4|10899.4|10894.9|10890.9|54
1647880140000|2022-03-21 16:29:00|10899.8|10895.8|10910.3|10906.3|10910.8|10906.8|10899.8|10895.8|105
1647880150000|2022-03-21 16:29:10|10908.8|10904.8|10923.3|10919.3|10927.3|10923.3|10908.8|10904.8|262
1647880160000|2022-03-21 16:29:20|10922.3|10918.3|10924.3|10920.3|10924.3|10920.3|10918.3|10914.3|64
1647880170000|2022-03-21 16:29:30|10925.3|10921.3|10930.3|10926.3|10931.8|10927.8|10921.3|10917.3|166
1647880180000|2022-03-21 16:29:40|10930.8|10926.8|10932.3|10928.3|10932.8|10928.8|10927.8|10923.8|142
1647880190000|2022-03-21 16:29:50|10931.3|10927.3|10923.8|10919.8|10933.8|10929.8|10921.3|10917.3|101
1647880200000|2022-03-21 16:30:00|10923.3|10919.3|10925.3|10921.3|10931.3|10927.3|10919.3|10915.3|128
1647880210000|2022-03-21 16:30:10|10926.8|10922.8|10921.3|10917.3|10932.3|10928.3|10910.8|10905.8|234
1647880220000|2022-03-21 16:30:20|10919.8|10915.8|10915.3|10911.3|10927.3|10923.3|10914.8|10910.8|93
1647880230000|2022-03-21 16:30:30|10914.8|10910.8|10924.8|10920.8|10928.3|10924.3|10914.8|10910.8|60
1647880240000|2022-03-21 16:30:40|10924.3|10920.3|10923.3|10919.3|10925.3|10921.3|10922.3|10918.3|13
1647880250000|2022-03-21 16:30:50|10924.8|10920.8|10926.3|10922.3|10926.3|10922.3|10921.3|10917.3|23
1647880260000|2022-03-21 16:31:00|10925.3|10921.3|10927.3|10923.3|10928.3|10924.3|10924.3|10920.3|102
1647880270000|2022-03-21 16:31:10|10926.8|10922.8|10918.8|10914.8|10926.8|10922.8|10918.8|10914.8|45
1647880280000|2022-03-21 16:31:20|10919.3|10915.3|10915.3|10911.3|10920.3|10916.3|10910.3|10906.3|45
1647880290000|2022-03-21 16:31:30|10913.8|10909.8|10919.3|10915.3|10920.8|10916.8|10913.8|10909.8|24
1647880300000|2022-03-21 16:31:40|10918.8|10914.8|10918.8|10914.8|10920.8|10916.8|10915.8|10911.8|26
1647880310000|2022-03-21 16:31:50|10918.3|10914.3|10919.3|10915.3|10919.3|10915.3|10915.8|10911.8|51
1647880320000|2022-03-21 16:32:00|10918.3|10914.3|10909.3|10905.3|10918.3|10914.3|10909.3|10905.3|55
1647880330000|2022-03-21 16:32:10|10908.8|10904.8|10910.8|10906.8|10910.8|10906.8|10901.9|10897.9|79
1647880340000|2022-03-21 16:32:20|10910.3|10906.3|10908.8|10904.8|10910.3|10906.3|10904.3|10900.3|99
1647880350000|2022-03-21 16:32:30|10909.8|10905.8|10905.8|10901.8|10911.3|10907.3|10905.8|10901.8|47
1647880360000|2022-03-21 16:32:40|10906.3|10902.3|10911.3|10907.3|10914.3|10910.3|10906.3|10902.3|34
1647880370000|2022-03-21 16:32:50|10912.8|10908.8|10917.8|10913.8|10923.3|10919.3|10912.8|10908.8|59
1647880380000|2022-03-21 16:33:00|10918.3|10914.3|10920.3|10916.3|10920.3|10916.3|10915.8|10911.8|40
1647880390000|2022-03-21 16:33:10|10921.3|10917.3|10928.8|10924.8|10929.3|10925.3|10921.3|10917.3|67
1647880400000|2022-03-21 16:33:20|10929.3|10925.3|10925.3|10921.3|10929.8|10925.8|10923.8|10919.8|30
1647880410000|2022-03-21 16:33:30|10924.3|10920.3|10921.3|10917.3|10924.3|10920.3|10919.8|10915.8|29
1647880420000|2022-03-21 16:33:40|10920.4|10916.4|10928.8|10924.8|10928.8|10924.8|10919.3|10915.3|61
1647880430000|2022-03-21 16:33:50|10929.3|10925.3|10923.3|10919.3|10929.3|10925.3|10921.8|10917.8|30
1647880440000|2022-03-21 16:34:00|10924.3|10920.3|10918.3|10914.3|10924.8|10920.8|10918.3|10914.3|16
1647880450000|2022-03-21 16:34:10|10917.8|10913.8|10914.3|10910.3|10919.8|10915.8|10914.3|10910.3|36
1647880460000|2022-03-21 16:34:20|10914.8|10910.8|10919.3|10915.3|10919.3|10915.3|10914.8|10910.8|12
1647880470000|2022-03-21 16:34:30|10918.8|10914.8|10919.3|10915.3|10919.3|10915.3|10918.8|10914.8|14
1647880480000|2022-03-21 16:34:40|10919.8|10915.8|10919.3|10915.3|10924.3|10920.3|10916.3|10912.3|36
1647880490000|2022-03-21 16:34:50|10918.8|10914.8|10919.8|10915.8|10920.3|10916.3|10917.3|10913.3|43
1647880500000|2022-03-21 16:35:00|10920.3|10916.3|10947.7|10943.7|10951.2|10947.2|10920.3|10916.3|373
1647880510000|2022-03-21 16:35:10|10947.2|10943.2|10955.2|10951.2|10961.6|10957.6|10945.2|10941.2|228
1647880520000|2022-03-21 16:35:20|10954.7|10950.7|10951.7|10947.7|10959.7|10955.7|10950.2|10946.2|92
1647880530000|2022-03-21 16:35:30|10952.2|10948.2|10962.2|10958.2|10963.1|10959.1|10950.7|10946.7|103
1647880540000|2022-03-21 16:35:40|10962.1|10958.1|10961.6|10957.6|10964.1|10960.1|10961.6|10957.6|64
1647880550000|2022-03-21 16:35:50|10963.1|10959.1|10959.6|10955.6|10968.1|10964.1|10958.6|10954.6|108
1647880560000|2022-03-21 16:36:00|10959.2|10955.2|10960.1|10956.1|10965.1|10961.1|10959.2|10955.2|48
1647880570000|2022-03-21 16:36:10|10959.6|10955.6|10963.6|10959.6|10964.1|10960.1|10958.1|10954.1|240
1647880580000|2022-03-21 16:36:20|10964.1|10960.1|10962.1|10958.1|10964.6|10960.6|10961.1|10957.1|28
1647880590000|2022-03-21 16:36:30|10963.1|10959.1|10964.6|10960.6|10967.6|10963.6|10963.1|10959.1|72
1647880600000|2022-03-21 16:36:40|10964.1|10960.1|10962.1|10958.1|10966.6|10962.6|10962.1|10958.1|36
1647880610000|2022-03-21 16:36:50|10961.6|10957.6|10963.1|10959.1|10964.6|10960.6|10961.1|10957.1|38
1647880620000|2022-03-21 16:37:00|10964.1|10960.1|10962.1|10958.1|10964.1|10960.1|10960.1|10956.1|32
1647880630000|2022-03-21 16:37:10|10963.1|10959.1|10961.1|10957.1|10968.1|10964.1|10957.1|10953.1|142
1647880640000|2022-03-21 16:37:20|10962.1|10958.1|10962.1|10958.1|10968.6|10964.6|10961.1|10957.1|80
1647880650000|2022-03-21 16:37:30|10963.6|10959.6|10962.6|10958.6|10963.6|10959.6|10962.1|10958.1|17
1647880660000|2022-03-21 16:37:40|10962.1|10958.1|10966.1|10962.1|10966.6|10962.6|10962.1|10958.1|36
1647880670000|2022-03-21 16:37:50|10968.6|10964.6|10981.1|10977.1|10981.1|10977.1|10968.6|10964.6|261
1647880680000|2022-03-21 16:38:00|10980.6|10976.6|10972.1|10968.1|10981.6|10977.6|10972.1|10968.1|115
1647880690000|2022-03-21 16:38:10|10971.6|10967.6|10977.1|10973.1|10978.6|10974.6|10971.6|10967.6|53
1647880700000|2022-03-21 16:38:20|10977.6|10973.6|10970.1|10966.1|10977.6|10973.6|10967.1|10963.1|59
1647880710000|2022-03-21 16:38:30|10969.6|10965.6|10962.6|10958.6|10969.6|10965.6|10957.6|10953.6|62
1647880720000|2022-03-21 16:38:40|10961.6|10957.6|10954.7|10950.7|10961.6|10957.6|10954.7|10950.7|54
1647880730000|2022-03-21 16:38:50|10955.1|10951.1|10958.6|10954.6|10959.1|10955.1|10955.1|10951.1|24
1647880740000|2022-03-21 16:39:00|10959.1|10955.1|10954.7|10950.7|10959.1|10955.1|10952.1|10948.1|82
1647880750000|2022-03-21 16:39:10|10954.6|10950.6|10953.2|10949.2|10955.1|10951.1|10950.7|10946.7|99
1647880760000|2022-03-21 16:39:20|10954.2|10950.2|10950.1|10946.1|10955.2|10951.2|10950.1|10946.1|39
1647880770000|2022-03-21 16:39:30|10949.6|10945.6|10945.7|10941.7|10951.1|10947.1|10942.6|10938.6|40
1647880780000|2022-03-21 16:39:40|10945.2|10941.2|10947.1|10943.1|10948.2|10944.2|10944.2|10940.2|35
1647880790000|2022-03-21 16:39:50|10946.7|10942.7|10940.7|10936.7|10948.1|10944.1|10940.2|10936.2|33
1647880800000|2022-03-21 16:40:00|10942.7|10938.7|10944.2|10940.2|10947.6|10943.6|10939.2|10935.2|68
1647880810000|2022-03-21 16:40:10|10945.1|10941.1|10934.2|10930.2|10945.6|10941.6|10931.2|10927.2|111
1647880820000|2022-03-21 16:40:20|10934.7|10930.7|10929.2|10925.2|10938.1|10934.1|10927.7|10923.7|148
1647880830000|2022-03-21 16:40:30|10929.7|10925.7|10934.2|10930.2|10936.7|10932.7|10929.2|10925.2|89
1647880840000|2022-03-21 16:40:40|10934.6|10930.6|10933.2|10929.2|10937.2|10933.2|10932.7|10928.7|36
1647880850000|2022-03-21 16:40:50|10932.2|10928.2|10923.2|10919.2|10932.7|10928.7|10922.7|10918.7|100
1647880860000|2022-03-21 16:41:00|10922.7|10918.7|10908.7|10904.7|10923.2|10919.2|10906.7|10901.7|154
1647880870000|2022-03-21 16:41:10|10909.7|10905.7|10913.7|10909.7|10918.7|10914.7|10908.2|10904.2|67
1647880880000|2022-03-21 16:41:20|10914.2|10910.2|10913.7|10909.7|10915.2|10911.2|10911.7|10907.7|68
1647880890000|2022-03-21 16:41:30|10914.7|10910.7|10916.7|10912.7|10918.2|10914.2|10913.2|10909.2|53
1647880900000|2022-03-21 16:41:40|10915.2|10911.2|10914.2|10910.2|10916.2|10912.2|10912.7|10908.7|56
1647880910000|2022-03-21 16:41:50|10916.6|10912.6|10914.7|10910.7|10919.2|10915.2|10913.2|10909.2|70
1647880920000|2022-03-21 16:42:00|10914.2|10910.2|10912.2|10908.2|10915.2|10911.2|10906.2|10902.2|55
1647880930000|2022-03-21 16:42:10|10910.7|10906.7|10903.7|10899.7|10910.7|10906.7|10903.7|10899.7|38
1647880940000|2022-03-21 16:42:20|10904.7|10900.7|10911.7|10907.7|10912.2|10908.2|10904.7|10900.7|79
1647880950000|2022-03-21 16:42:30|10913.2|10909.2|10916.2|10912.2|10917.2|10913.2|10913.2|10909.2|32
1647880960000|2022-03-21 16:42:40|10918.6|10914.6|10919.7|10915.7|10927.2|10923.2|10918.6|10914.6|74
1647880970000|2022-03-21 16:42:50|10920.2|10916.2|10905.3|10901.3|10923.2|10919.2|10903.8|10899.8|311
1647880980000|2022-03-21 16:43:00|10904.8|10900.8|10905.7|10901.7|10906.3|10902.3|10902.3|10898.3|55
1647880990000|2022-03-21 16:43:10|10906.2|10902.2|10907.8|10903.8|10907.8|10903.8|10898.3|10894.3|83
1647881000000|2022-03-21 16:43:20|10908.7|10904.7|10890.3|10886.3|10911.2|10907.2|10890.3|10886.3|150
1647881010000|2022-03-21 16:43:30|10886.3|10882.3|10887.8|10883.8|10892.3|10888.3|10883.8|10878.8|82
1647881020000|2022-03-21 16:43:40|10888.3|10884.3|10891.3|10887.3|10892.8|10888.8|10888.3|10884.3|44
1647881030000|2022-03-21 16:43:50|10891.8|10887.8|10888.3|10884.3|10891.8|10887.8|10885.8|10881.8|66
1647881040000|2022-03-21 16:44:00|10889.8|10885.8|10896.7|10892.7|10896.7|10892.7|10889.8|10885.8|53
1647881050000|2022-03-21 16:44:10|10896.3|10892.3|10889.3|10885.3|10896.3|10892.3|10886.3|10882.3|48
1647881060000|2022-03-21 16:44:20|10888.3|10884.3|10894.3|10890.3|10895.3|10891.3|10888.3|10884.3|84
1647881070000|2022-03-21 16:44:30|10895.3|10891.3|10893.3|10889.3|10896.2|10892.2|10892.2|10888.2|47
1647881080000|2022-03-21 16:44:40|10892.3|10888.3|10896.3|10892.3|10897.8|10893.8|10892.3|10888.3|43
1647881090000|2022-03-21 16:44:50|10893.8|10889.8|10875.3|10871.3|10894.3|10890.3|10872.8|10868.8|202
1647881100000|2022-03-21 16:45:00|10876.3|10872.3|10879.3|10875.3|10881.3|10877.3|10873.8|10869.8|81
1647881110000|2022-03-21 16:45:10|10878.3|10874.3|10881.3|10877.3|10883.7|10879.7|10878.3|10874.3|39
1647881120000|2022-03-21 16:45:20|10879.8|10875.8|10874.3|10870.3|10882.3|10878.3|10874.3|10870.3|109
1647881130000|2022-03-21 16:45:30|10872.4|10868.4|10876.3|10872.3|10878.8|10874.8|10870.8|10866.8|56
1647881140000|2022-03-21 16:45:40|10874.8|10870.8|10875.8|10871.8|10875.8|10871.8|10870.3|10866.3|52
1647881150000|2022-03-21 16:45:50|10874.8|10870.8|10880.8|10876.8|10881.3|10877.3|10874.3|10870.3|62
1647881160000|2022-03-21 16:46:00|10877.3|10873.3|10884.3|10880.3|10884.3|10880.3|10877.3|10873.3|59
1647881170000|2022-03-21 16:46:10|10882.4|10878.4|10859.4|10855.4|10882.8|10878.8|10857.4|10853.4|279
1647881180000|2022-03-21 16:46:20|10858.4|10854.4|10854.4|10850.4|10859.3|10855.3|10850.5|10846.5|166
1647881190000|2022-03-21 16:46:30|10852.9|10848.9|10859.4|10855.4|10859.9|10855.9|10852.9|10848.9|55
1647881200000|2022-03-21 16:46:40|10858.4|10854.4|10847.4|10843.4|10861.4|10857.4|10844.4|10840.4|371
1647881210000|2022-03-21 16:46:50|10847.9|10843.9|10849.9|10845.9|10852.4|10848.4|10845.4|10841.4|158
1647881220000|2022-03-21 16:47:00|10849.4|10845.4|10851.9|10847.9|10853.3|10849.3|10845.4|10841.4|65
1647881230000|2022-03-21 16:47:10|10852.4|10848.4|10824.9|10820.9|10854.9|10850.9|10817.4|10813.4|284
1647881240000|2022-03-21 16:47:20|10823.5|10819.5|10825.4|10821.4|10825.4|10821.4|10818|10814|103
1647881250000|2022-03-21 16:47:30|10823.9|10819.9|10831.4|10827.4|10833.9|10829.9|10822.4|10818.4|59
1647881260000|2022-03-21 16:47:40|10831.9|10827.9|10838.4|10834.4|10838.4|10834.4|10831.9|10827.9|60
1647881270000|2022-03-21 16:47:50|10840.4|10836.4|10829.9|10825.9|10840.4|10836.4|10828.4|10824.4|67
1647881280000|2022-03-21 16:48:00|10828.9|10824.9|10837.4|10833.4|10842.9|10838.9|10828.9|10824.9|44
1647881290000|2022-03-21 16:48:10|10836.4|10832.4|10831.9|10827.9|10836.4|10832.4|10831.4|10827.4|66
1647881300000|2022-03-21 16:48:20|10830.5|10826.5|10830.4|10826.4|10835|10831|10825.4|10821.4|101
1647881310000|2022-03-21 16:48:30|10828.5|10824.5|10834.9|10830.9|10834.9|10830.9|10824.4|10820.4|68
1647881320000|2022-03-21 16:48:40|10834.4|10830.4|10830.4|10826.4|10834.9|10830.9|10828.4|10824.4|38
1647881330000|2022-03-21 16:48:50|10829|10825|10835.4|10831.4|10835.4|10831.4|10828.9|10824.9|44
1647881340000|2022-03-21 16:49:00|10834.4|10830.4|10828.4|10824.4|10834.9|10830.9|10828.4|10824.4|105
1647881350000|2022-03-21 16:49:10|10827.9|10823.9|10833.9|10829.9|10833.9|10829.9|10827.4|10823.4|64
1647881360000|2022-03-21 16:49:20|10834.9|10830.9|10836.4|10832.4|10836.4|10832.4|10831.4|10827.4|21
1647881370000|2022-03-21 16:49:30|10837.9|10833.9|10839.9|10835.9|10840.4|10836.4|10836.9|10832.9|90
1647881380000|2022-03-21 16:49:40|10840.9|10836.9|10833.4|10829.4|10840.9|10836.9|10832.9|10828.9|113
1647881390000|2022-03-21 16:49:50|10834.9|10830.9|10836.4|10832.4|10836.9|10832.9|10833.9|10829.9|37
1647881400000|2022-03-21 16:50:00|10836.9|10832.9|10839.9|10835.9|10840.4|10836.4|10836.4|10832.4|9
1647881410000|2022-03-21 16:50:10|10839.4|10835.4|10838.9|10834.9|10841.9|10837.9|10834|10830|100
1647881420000|2022-03-21 16:50:20|10839.4|10835.4|10845.4|10841.4|10845.4|10841.4|10838.9|10834.9|47
1647881430000|2022-03-21 16:50:30|10847.4|10843.4|10844.9|10840.9|10848.4|10844.4|10843.4|10839.4|56
1647881440000|2022-03-21 16:50:40|10844.4|10840.4|10847.4|10843.4|10847.4|10843.4|10842.4|10838.4|36
1647881450000|2022-03-21 16:50:50|10847.9|10843.9|10846.9|10842.9|10851.4|10847.4|10844.9|10840.9|58
1647881460000|2022-03-21 16:51:00|10846.4|10842.4|10841.4|10837.4|10848.4|10844.4|10841.4|10837.4|56
1647881470000|2022-03-21 16:51:10|10842.4|10838.4|10850.9|10846.9|10851.4|10847.4|10841.9|10837.9|44
1647881480000|2022-03-21 16:51:20|10849.9|10845.9|10851.4|10847.4|10856.4|10852.4|10847.4|10843.4|116
1647881490000|2022-03-21 16:51:30|10850.9|10846.9|10852.4|10848.4|10856.4|10852.4|10849.4|10845.4|43
1647881500000|2022-03-21 16:51:40|10852.9|10848.9|10852.9|10848.9|10856.8|10852.8|10852.4|10848.4|53
1647881510000|2022-03-21 16:51:50|10852.4|10848.4|10864.4|10860.4|10866.4|10862.4|10851.4|10847.4|70
1647881520000|2022-03-21 16:52:00|10863.9|10859.9|10860.4|10856.4|10864.4|10860.4|10858.9|10854.9|40
1647881530000|2022-03-21 16:52:10|10860.9|10856.9|10859.4|10855.4|10861.4|10857.4|10852.4|10848.4|103
1647881540000|2022-03-21 16:52:20|10858.4|10854.4|10863.4|10859.4|10865.4|10861.4|10858.4|10854.4|51
1647881550000|2022-03-21 16:52:30|10864.8|10860.8|10868.4|10864.4|10870.3|10866.3|10864.8|10860.8|83
1647881560000|2022-03-21 16:52:40|10868.3|10864.3|10867.3|10863.3|10869.4|10865.4|10865.9|10861.9|27
1647881570000|2022-03-21 16:52:50|10866.9|10862.9|10869.3|10865.3|10869.8|10865.8|10864.9|10860.9|36
1647881580000|2022-03-21 16:53:00|10868.4|10864.4|10846.4|10842.4|10868.4|10864.4|10846.4|10842.4|81
1647881590000|2022-03-21 16:53:10|10844.9|10840.9|10840.3|10836.3|10846.8|10842.8|10837.4|10833.4|117
1647881600000|2022-03-21 16:53:20|10840.9|10836.9|10845.8|10841.8|10845.8|10841.8|10839.4|10835.4|46
1647881610000|2022-03-21 16:53:30|10845.4|10841.4|10851.3|10847.3|10852.4|10848.4|10844.3|10840.3|17
1647881620000|2022-03-21 16:53:40|10850.4|10846.4|10858.8|10854.8|10859.8|10855.8|10850.3|10846.3|97
1647881630000|2022-03-21 16:53:50|10858.3|10854.3|10855.8|10851.8|10858.8|10854.8|10849.8|10845.8|93
1647881640000|2022-03-21 16:54:00|10856.8|10852.8|10857.3|10853.3|10862.3|10858.3|10856.3|10852.3|29
1647881650000|2022-03-21 16:54:10|10857.8|10853.8|10860.8|10856.8|10861.3|10857.3|10857.8|10853.8|12
1647881660000|2022-03-21 16:54:20|10861.3|10857.3|10857.3|10853.3|10861.3|10857.3|10854.9|10850.9|30
1647881670000|2022-03-21 16:54:30|10856.3|10852.3|10847.8|10843.8|10856.3|10852.3|10845.3|10841.3|72
1647881680000|2022-03-21 16:54:40|10848.3|10844.3|10850.3|10846.3|10851.8|10847.8|10843.8|10839.8|36
1647881690000|2022-03-21 16:54:50|10849.3|10845.3|10853.3|10849.3|10853.8|10849.8|10849.3|10845.3|35
1647881700000|2022-03-21 16:55:00|10852.8|10848.8|10856.8|10852.8|10859.8|10855.8|10852.8|10848.8|25
1647881710000|2022-03-21 16:55:10|10856.3|10852.3|10859.3|10855.3|10860.3|10856.3|10855.3|10851.3|43
1647881720000|2022-03-21 16:55:20|10861.3|10857.3|10860.3|10856.3|10862.8|10858.8|10860.3|10856.3|35
1647881730000|2022-03-21 16:55:30|10859.8|10855.8|10858.3|10854.3|10859.8|10855.8|10856.8|10852.8|31
1647881740000|2022-03-21 16:55:40|10856.4|10852.4|10856.3|10852.3|10856.4|10852.4|10855.8|10851.8|4
1647881750000|2022-03-21 16:55:50|10857.3|10853.3|10854.3|10850.3|10860.8|10856.8|10852.8|10848.8|34
1647881760000|2022-03-21 16:56:00|10854.8|10850.8|10853.3|10849.3|10856.3|10852.3|10849.8|10845.8|34
1647881770000|2022-03-21 16:56:10|10852.3|10848.3|10840.3|10836.3|10852.3|10848.3|10839.3|10835.3|56
1647881780000|2022-03-21 16:56:20|10841.8|10837.8|10845.8|10841.8|10852.8|10848.8|10841.8|10837.8|89
1647881790000|2022-03-21 16:56:30|10845.3|10841.3|10849.8|10845.8|10849.8|10845.8|10845.3|10841.3|15
1647881800000|2022-03-21 16:56:40|10848.4|10844.4|10839.3|10835.3|10848.4|10844.4|10835.4|10831.4|53
1647881810000|2022-03-21 16:56:50|10841.3|10837.3|10843.3|10839.3|10843.4|10839.4|10840.3|10836.3|27
1647881820000|2022-03-21 16:57:00|10843.8|10839.8|10843.3|10839.3|10843.9|10839.9|10840.3|10836.3|33
1647881830000|2022-03-21 16:57:10|10842.9|10838.9|10842.8|10838.8|10846.3|10842.3|10842.8|10838.8|15
1647881840000|2022-03-21 16:57:20|10843.3|10839.3|10839.3|10835.3|10843.3|10839.3|10839.3|10835.3|32
1647881850000|2022-03-21 16:57:30|10837.4|10833.4|10831.4|10827.4|10837.4|10833.4|10828.8|10824.8|42
1647881860000|2022-03-21 16:57:40|10831.9|10827.9|10835.3|10831.3|10835.4|10831.4|10831.4|10827.4|13
1647881870000|2022-03-21 16:57:50|10838.8|10834.8|10831.4|10827.4|10839.9|10835.9|10831.4|10827.4|38
1647881880000|2022-03-21 16:58:00|10829.9|10825.9|10817.4|10813.4|10829.9|10825.9|10817.4|10813.4|148
1647881890000|2022-03-21 16:58:10|10818.4|10814.4|10824.4|10820.4|10824.9|10820.9|10817.9|10813.9|35
1647881900000|2022-03-21 16:58:20|10824.9|10820.9|10830.4|10826.4|10831.4|10827.4|10824.9|10820.9|34
1647881910000|2022-03-21 16:58:30|10829.9|10825.9|10833.8|10829.8|10833.8|10829.8|10829.3|10825.3|22
1647881920000|2022-03-21 16:58:40|10833.3|10829.3|10827.8|10823.8|10833.3|10829.3|10826.8|10822.8|23
1647881930000|2022-03-21 16:58:50|10828.8|10824.8|10830.8|10826.8|10833.8|10829.8|10828.8|10824.8|17
1647881940000|2022-03-21 16:59:00|10827.8|10823.8|10830.8|10826.8|10831.3|10827.3|10827.3|10823.3|41
1647881950000|2022-03-21 16:59:10|10829.3|10825.3|10830.3|10826.3|10831.3|10827.3|10828.3|10824.3|27
1647881960000|2022-03-21 16:59:20|10831.3|10827.3|10834.8|10830.8|10834.8|10830.8|10831.3|10827.3|15
1647881970000|2022-03-21 16:59:30|10835.3|10831.3|10830.3|10826.3|10836.3|10832.3|10828.3|10824.3|46
1647881980000|2022-03-21 16:59:40|10830.4|10826.4|10829.8|10825.8|10832.3|10828.3|10824.8|10820.8|53
1647881990000|2022-03-21 16:59:50|10830.3|10826.3|10825.9|10821.9|10830.9|10826.9|10822.4|10818.4|66
1647882000000|2022-03-21 17:00:00|10824.9|10820.9|10817.9|10813.9|10825.4|10821.4|10814.9|10810.9|65
1647882010000|2022-03-21 17:00:10|10818.8|10814.8|10822.4|10818.4|10825.9|10821.9|10817.9|10813.9|42
1647882020000|2022-03-21 17:00:20|10822.3|10818.3|10835.3|10831.3|10835.8|10831.8|10822.3|10818.3|38
1647882030000|2022-03-21 17:00:30|10834.3|10830.3|10835.3|10831.3|10835.3|10831.3|10831.3|10827.3|23
1647882040000|2022-03-21 17:00:40|10834.8|10830.8|10830.8|10826.8|10835.3|10831.3|10830.3|10826.3|18
1647882050000|2022-03-21 17:00:50|10831.8|10827.8|10831.3|10827.3|10835.3|10831.3|10830.8|10826.8|33
1647882060000|2022-03-21 17:01:00|10829.8|10825.8|10823.4|10819.4|10829.8|10825.8|10823.3|10819.3|44
1647882070000|2022-03-21 17:01:10|10823.8|10819.8|10821.8|10817.8|10829.3|10825.3|10819.4|10815.4|45
1647882080000|2022-03-21 17:01:20|10821.9|10817.9|10825.8|10821.8|10829.8|10825.8|10821.9|10817.9|45
1647882090000|2022-03-21 17:01:30|10823.9|10819.9|10826.4|10822.4|10826.4|10822.4|10820.4|10816.4|71
1647882100000|2022-03-21 17:01:40|10826.8|10822.8|10827.9|10823.9|10830.4|10826.4|10826.8|10822.8|13
1647882110000|2022-03-21 17:01:50|10829.4|10825.4|10831.3|10827.3|10831.3|10827.3|10825.4|10821.4|37
1647882120000|2022-03-21 17:02:00|10831.8|10827.8|10842.8|10838.8|10844.3|10840.3|10829.9|10825.9|63
1647882130000|2022-03-21 17:02:10|10843.3|10839.3|10847.3|10843.3|10847.8|10843.8|10843.3|10839.3|40
1647882140000|2022-03-21 17:02:20|10848.8|10844.8|10856.3|10852.3|10857.8|10853.8|10848.8|10844.8|56
1647882150000|2022-03-21 17:02:30|10856.8|10852.8|10862.3|10858.3|10863.8|10859.8|10856.3|10852.3|59
1647882160000|2022-03-21 17:02:40|10859.8|10855.8|10855.8|10851.8|10860.3|10856.3|10852.8|10848.8|90
1647882170000|2022-03-21 17:02:50|10856.8|10852.8|10850.8|10846.8|10856.8|10852.8|10850.8|10846.8|18
1647882180000|2022-03-21 17:03:00|10852.3|10848.3|10856.3|10852.3|10857.3|10853.3|10849.3|10845.3|45
1647882190000|2022-03-21 17:03:10|10856.8|10852.8|10849.8|10845.8|10856.8|10852.8|10849.8|10845.8|22
1647882200000|2022-03-21 17:03:20|10848.8|10844.8|10853.8|10849.8|10853.8|10849.8|10848.8|10844.8|40
1647882210000|2022-03-21 17:03:30|10855.7|10851.7|10859.8|10855.8|10866.8|10862.8|10855.7|10851.7|138
1647882220000|2022-03-21 17:03:40|10859.3|10855.3|10855.8|10851.8|10859.3|10855.3|10852.3|10848.3|54
1647882230000|2022-03-21 17:03:50|10855.3|10851.3|10857.3|10853.3|10858.8|10854.8|10853.3|10849.3|51
1647882240000|2022-03-21 17:04:00|10856.8|10852.8|10854.3|10850.3|10856.8|10852.8|10850.3|10846.3|43
1647882250000|2022-03-21 17:04:10|10852.8|10848.8|10851.3|10847.3|10852.8|10848.8|10849.3|10845.3|87
1647882260000|2022-03-21 17:04:20|10851.8|10847.8|10857.8|10853.8|10857.8|10853.8|10851.3|10847.3|21
1647882270000|2022-03-21 17:04:30|10857.3|10853.3|10857.3|10853.3|10857.3|10853.3|10857.3|10853.3|2
1647882280000|2022-03-21 17:04:40|10856.8|10852.8|10856.3|10852.3|10857.3|10853.3|10854.8|10850.8|30
1647882290000|2022-03-21 17:04:50|10857.2|10853.2|10860.8|10856.8|10862.2|10858.2|10855.3|10851.3|79
1647882300000|2022-03-21 17:05:00|10861.2|10857.2|10866.7|10862.7|10866.7|10862.7|10861.2|10857.2|34
1647882310000|2022-03-21 17:05:10|10866.2|10862.2|10864.7|10860.7|10866.2|10862.2|10863.2|10859.2|40
1647882320000|2022-03-21 17:05:20|10863.3|10859.3|10853.8|10849.8|10864.2|10860.2|10853.8|10849.8|40
1647882330000|2022-03-21 17:05:30|10852.8|10848.8|10854.2|10850.2|10856.3|10852.3|10847.8|10843.8|73
1647882340000|2022-03-21 17:05:40|10855.3|10851.3|10853.3|10849.3|10856.8|10852.8|10852.3|10848.3|17
1647882350000|2022-03-21 17:05:50|10854.2|10850.2|10840.8|10836.8|10854.3|10850.3|10839.9|10835.9|55
1647882360000|2022-03-21 17:06:00|10840.3|10836.3|10836.8|10832.8|10843.8|10839.8|10836.8|10832.8|35
1647882370000|2022-03-21 17:06:10|10835.3|10831.3|10832.3|10828.3|10837.8|10833.8|10832.3|10828.3|58
1647882380000|2022-03-21 17:06:20|10831.8|10827.8|10829.8|10825.8|10833.3|10829.3|10829.3|10825.3|39
1647882390000|2022-03-21 17:06:30|10829.3|10825.3|10830.3|10826.3|10831.3|10827.3|10828.3|10824.3|13
1647882400000|2022-03-21 17:06:40|10831.3|10827.3|10828.3|10824.3|10831.3|10827.3|10827.3|10823.3|32
1647882410000|2022-03-21 17:06:50|10827.8|10823.8|10829.3|10825.3|10832.8|10828.8|10827.8|10823.8|26
1647882420000|2022-03-21 17:07:00|10830.8|10826.8|10824.8|10820.8|10836.8|10832.8|10824.8|10820.8|64
1647882430000|2022-03-21 17:07:10|10825.3|10821.3|10826.8|10822.8|10826.8|10822.8|10821.3|10817.3|46
1647882440000|2022-03-21 17:07:20|10827.8|10823.8|10828.3|10824.3|10830.8|10826.8|10824.3|10820.3|63
1647882450000|2022-03-21 17:07:30|10832.2|10828.2|10833.3|10829.3|10842.7|10838.7|10832.2|10828.2|63
1647882460000|2022-03-21 17:07:40|10834.3|10830.3|10830.3|10826.3|10835.8|10831.8|10829.8|10825.8|63
1647882470000|2022-03-21 17:07:50|10828.8|10824.8|10827.3|10823.3|10830.8|10826.8|10826.8|10822.8|47
1647882480000|2022-03-21 17:08:00|10827.8|10823.8|10827.3|10823.3|10829.3|10825.3|10826.8|10822.8|43
1647882490000|2022-03-21 17:08:10|10828.8|10824.8|10824.3|10820.3|10831.3|10827.3|10821.3|10817.3|105
1647882500000|2022-03-21 17:08:20|10825.3|10821.3|10821.8|10817.8|10825.3|10821.3|10821.3|10817.3|34
1647882510000|2022-03-21 17:08:30|10822.3|10818.3|10827.8|10823.8|10828.8|10824.8|10822.3|10818.3|17
1647882520000|2022-03-21 17:08:40|10827.3|10823.3|10825.3|10821.3|10827.3|10823.3|10819.8|10815.8|82
1647882530000|2022-03-21 17:08:50|10824.3|10820.3|10828.8|10824.8|10828.8|10824.8|10820.3|10816.3|61
1647882540000|2022-03-21 17:09:00|10827.3|10823.3|10828.8|10824.8|10831.3|10827.3|10826.8|10822.8|35
1647882550000|2022-03-21 17:09:10|10829.3|10825.3|10830.3|10826.3|10831.8|10827.8|10827.3|10823.3|46
1647882560000|2022-03-21 17:09:20|10829.8|10825.8|10831.3|10827.3|10832.3|10828.3|10827.3|10823.3|42
1647882570000|2022-03-21 17:09:30|10831.8|10827.8|10830.3|10826.3|10831.8|10827.8|10827.3|10823.3|36
1647882580000|2022-03-21 17:09:40|10829.8|10825.8|10829.8|10825.8|10829.8|10825.8|10826.8|10822.8|22
1647882590000|2022-03-21 17:09:50|10832.3|10828.3|10833.8|10829.8|10835.3|10831.3|10831.3|10827.3|70
1647882600000|2022-03-21 17:10:00|10834.8|10830.8|10843.8|10839.8|10846.3|10842.3|10831.8|10827.8|67
1647882610000|2022-03-21 17:10:10|10844.8|10840.8|10849.3|10845.3|10849.3|10845.3|10843.8|10839.8|21
1647882620000|2022-03-21 17:10:20|10848.8|10844.8|10850.8|10846.8|10850.8|10846.8|10847.8|10843.8|25
1647882630000|2022-03-21 17:10:30|10850.3|10846.3|10856.3|10852.3|10858.8|10854.8|10850.3|10846.3|46
1647882640000|2022-03-21 17:10:40|10854.8|10850.8|10857.3|10853.3|10857.3|10853.3|10854.3|10850.3|28
1647882650000|2022-03-21 17:10:50|10856.8|10852.8|10854.8|10850.8|10857.3|10853.3|10854.8|10850.8|19
1647882660000|2022-03-21 17:11:00|10854.3|10850.3|10862.2|10858.2|10862.2|10858.2|10852.3|10848.3|34
1647882670000|2022-03-21 17:11:10|10861.8|10857.8|10857.8|10853.8|10861.8|10857.8|10853.8|10849.8|30
1647882680000|2022-03-21 17:11:20|10859.3|10855.3|10857.3|10853.3|10860.3|10856.3|10856.8|10852.8|20
1647882690000|2022-03-21 17:11:30|10856.8|10852.8|10839.8|10835.8|10857.3|10853.3|10839.8|10835.8|41
1647882700000|2022-03-21 17:11:40|10840.3|10836.3|10845.3|10841.3|10846.3|10842.3|10840.3|10836.3|14
1647882710000|2022-03-21 17:11:50|10844.8|10840.8|10847.8|10843.8|10847.8|10843.8|10842.8|10838.8|11
1647882720000|2022-03-21 17:12:00|10846.3|10842.3|10839.8|10835.8|10846.3|10842.3|10838.8|10834.8|12
1647882730000|2022-03-21 17:12:10|10841.8|10837.8|10842.8|10838.8|10845.8|10841.8|10841.8|10837.8|18
1647882740000|2022-03-21 17:12:20|10842.3|10838.3|10846.3|10842.3|10846.3|10842.3|10841.8|10837.8|10
1647882750000|2022-03-21 17:12:30|10847.3|10843.3|10841.3|10837.3|10847.8|10843.8|10839.8|10835.8|33
1647882760000|2022-03-21 17:12:40|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10837.3|10833.3|23
1647882770000|2022-03-21 17:12:50|10841.3|10837.3|10841.3|10837.3|10841.8|10837.8|10841.3|10837.3|4
1647882780000|2022-03-21 17:13:00|10843.3|10839.3|10835.3|10831.3|10843.3|10839.3|10832.3|10828.3|66
1647882790000|2022-03-21 17:13:10|10834.8|10830.8|10835.8|10831.8|10837.8|10833.8|10834.3|10830.3|37
1647882800000|2022-03-21 17:13:20|10836.3|10832.3|10834.8|10830.8|10839.3|10835.3|10833.8|10829.8|14
1647882810000|2022-03-21 17:13:30|10835.3|10831.3|10836.8|10832.8|10837.8|10833.8|10835.3|10831.3|5
1647882820000|2022-03-21 17:13:40|10837.3|10833.3|10833.4|10829.4|10837.8|10833.8|10833.4|10829.4|11
1647882830000|2022-03-21 17:13:50|10833.3|10829.3|10836.8|10832.8|10837.3|10833.3|10833.3|10829.3|39
1647882840000|2022-03-21 17:14:00|10836.3|10832.3|10838.8|10834.8|10843.8|10839.8|10836.3|10832.3|35
1647882850000|2022-03-21 17:14:10|10838.3|10834.3|10838.3|10834.3|10839.3|10835.3|10836.8|10832.8|16
1647882860000|2022-03-21 17:14:20|10837.3|10833.3|10836.3|10832.3|10837.3|10833.3|10836.3|10832.3|16
1647882870000|2022-03-21 17:14:30|10835.8|10831.8|10831.3|10827.3|10836.8|10832.8|10830.8|10826.8|25
1647882880000|2022-03-21 17:14:40|10830.8|10826.8|10832.3|10828.3|10832.3|10828.3|10830.8|10826.8|14
1647882890000|2022-03-21 17:14:50|10834.8|10830.8|10833.3|10829.3|10836.3|10832.3|10833.3|10829.3|17
1647882900000|2022-03-21 17:15:00|10832.8|10828.8|10829.8|10825.8|10832.8|10828.8|10825.8|10821.8|59
1647882910000|2022-03-21 17:15:10|10829.3|10825.3|10828.8|10824.8|10830.3|10826.3|10828.8|10824.8|22
1647882920000|2022-03-21 17:15:20|10827.8|10823.8|10828.3|10824.3|10830.8|10826.8|10827.8|10823.8|31
1647882930000|2022-03-21 17:15:30|10827.8|10823.8|10809.9|10805.9|10830.8|10826.8|10806.9|10802.9|291
1647882940000|2022-03-21 17:15:40|10810.9|10806.9|10799.9|10795.9|10811.3|10807.3|10798.9|10794.9|125
1647882950000|2022-03-21 17:15:50|10800.4|10796.4|10805.4|10801.4|10805.4|10801.4|10800.4|10796.4|86
1647882960000|2022-03-21 17:16:00|10806.9|10802.9|10803.8|10799.8|10809.4|10805.4|10802.4|10798.4|93
1647882970000|2022-03-21 17:16:10|10803.9|10799.9|10809.9|10805.9|10811.4|10807.4|10799.3|10795.3|124
1647882980000|2022-03-21 17:16:20|10808.4|10804.4|10808.3|10804.3|10813.8|10809.8|10805.8|10801.8|180
1647882990000|2022-03-21 17:16:30|10807.8|10803.8|10800.3|10796.3|10807.8|10803.8|10799.3|10795.3|55
1647883000000|2022-03-21 17:16:40|10799.8|10795.8|10804.4|10800.4|10804.4|10800.4|10799.3|10795.3|47
1647883010000|2022-03-21 17:16:50|10805.8|10801.8|10811.3|10807.3|10811.3|10807.3|10803.9|10799.9|38
1647883020000|2022-03-21 17:17:00|10811.8|10807.8|10803.9|10799.9|10812.8|10808.8|10803.4|10799.4|52
1647883030000|2022-03-21 17:17:10|10805.3|10801.3|10809.4|10805.4|10811.4|10807.4|10804.4|10800.4|38
1647883040000|2022-03-21 17:17:20|10808.8|10804.8|10809.3|10805.3|10810.3|10806.3|10808.3|10804.3|24
1647883050000|2022-03-21 17:17:30|10810.3|10806.3|10804.3|10800.3|10810.3|10806.3|10804.3|10800.3|26
1647883060000|2022-03-21 17:17:40|10804.8|10800.8|10804.4|10800.4|10806.3|10802.3|10804.3|10800.3|8
1647883070000|2022-03-21 17:17:50|10804.3|10800.3|10809.3|10805.3|10809.3|10805.3|10804.3|10800.3|15
1647883080000|2022-03-21 17:18:00|10807.9|10803.9|10810.8|10806.8|10811.3|10807.3|10807.9|10803.9|15
1647883090000|2022-03-21 17:18:10|10811.3|10807.3|10823.8|10819.8|10823.8|10819.8|10807.9|10803.9|103
1647883100000|2022-03-21 17:18:20|10823.3|10819.3|10828.3|10824.3|10828.8|10824.8|10823.3|10819.3|34
1647883110000|2022-03-21 17:18:30|10827.8|10823.8|10825.3|10821.3|10828.8|10824.8|10825.3|10821.3|24
1647883120000|2022-03-21 17:18:40|10824.3|10820.3|10827.3|10823.3|10827.3|10823.3|10820.3|10816.3|56
1647883130000|2022-03-21 17:18:50|10826.3|10822.3|10832.8|10828.8|10836.3|10832.3|10826.3|10822.3|47
1647883140000|2022-03-21 17:19:00|10832.3|10828.3|10834.8|10830.8|10837.8|10833.8|10831.3|10827.3|41
1647883150000|2022-03-21 17:19:10|10835.3|10831.3|10838.3|10834.3|10841.3|10837.3|10834.3|10830.3|65
1647883160000|2022-03-21 17:19:20|10838.8|10834.8|10839.8|10835.8|10839.8|10835.8|10834.8|10830.8|40
1647883170000|2022-03-21 17:19:30|10838.8|10834.8|10831.8|10827.8|10839.8|10835.8|10831.3|10827.3|42
1647883180000|2022-03-21 17:19:40|10831.3|10827.3|10826.8|10822.8|10831.3|10827.3|10826.3|10822.3|44
1647883190000|2022-03-21 17:19:50|10825.8|10821.8|10825.8|10821.8|10830.7|10826.7|10824.3|10820.3|120
1647883200000|2022-03-21 17:20:00|10824.8|10820.8|10821.3|10817.3|10824.8|10820.8|10821.3|10817.3|90
1647883210000|2022-03-21 17:20:10|10820.4|10816.4|10826.3|10822.3|10826.3|10822.3|10818.8|10814.8|39
1647883220000|2022-03-21 17:20:20|10825.8|10821.8|10833.3|10829.3|10833.3|10829.3|10824.3|10820.3|49
1647883230000|2022-03-21 17:20:30|10832.8|10828.8|10829.3|10825.3|10833.3|10829.3|10828.8|10824.8|65
1647883240000|2022-03-21 17:20:40|10829.8|10825.8|10836.3|10832.3|10836.3|10832.3|10828.3|10824.3|47
1647883250000|2022-03-21 17:20:50|10836.8|10832.8|10839.3|10835.3|10839.3|10835.3|10833.8|10829.8|69
1647883260000|2022-03-21 17:21:00|10841.3|10837.3|10846.3|10842.3|10851.3|10847.3|10841.3|10837.3|109
1647883270000|2022-03-21 17:21:10|10845.8|10841.8|10846.3|10842.3|10848.3|10844.3|10842.3|10838.3|37
1647883280000|2022-03-21 17:21:20|10845.3|10841.3|10843.3|10839.3|10846.7|10842.7|10843.2|10839.2|18
1647883290000|2022-03-21 17:21:30|10843.7|10839.7|10838.3|10834.3|10846.2|10842.2|10835.8|10831.8|21
1647883300000|2022-03-21 17:21:40|10839.3|10835.3|10848.3|10844.3|10849.8|10845.8|10838.8|10834.8|36
1647883310000|2022-03-21 17:21:50|10849.7|10845.7|10848.3|10844.3|10851.7|10847.7|10847.2|10843.2|84
1647883320000|2022-03-21 17:22:00|10848.2|10844.2|10843.2|10839.2|10851.2|10847.2|10843.2|10839.2|59
1647883330000|2022-03-21 17:22:10|10843.3|10839.3|10846.3|10842.3|10846.3|10842.3|10843.2|10839.2|107
1647883340000|2022-03-21 17:22:20|10847.3|10843.3|10848.2|10844.2|10848.3|10844.3|10844.8|10840.8|25
1647883350000|2022-03-21 17:22:30|10850.7|10846.7|10845.3|10841.3|10850.8|10846.8|10845.3|10841.3|15
1647883360000|2022-03-21 17:22:40|10845.8|10841.8|10847.7|10843.7|10850.2|10846.2|10845.8|10841.8|24
1647883370000|2022-03-21 17:22:50|10848.2|10844.2|10856.2|10852.2|10857.2|10853.2|10848.2|10844.2|82
1647883380000|2022-03-21 17:23:00|10853.8|10849.8|10857.2|10853.2|10859.2|10855.2|10853.8|10849.8|66
1647883390000|2022-03-21 17:23:10|10856.2|10852.2|10852.7|10848.7|10857.2|10853.2|10852.7|10848.7|53
1647883400000|2022-03-21 17:23:20|10853.2|10849.2|10857.2|10853.2|10860.7|10856.7|10853.2|10849.2|61
1647883410000|2022-03-21 17:23:30|10858.2|10854.2|10856.2|10852.2|10858.7|10854.7|10856.2|10852.2|13
1647883420000|2022-03-21 17:23:40|10857.2|10853.2|10859.2|10855.2|10864.2|10860.2|10855.7|10851.7|72
1647883430000|2022-03-21 17:23:50|10859.7|10855.7|10860.2|10856.2|10863.2|10859.2|10859.7|10855.7|56
1647883440000|2022-03-21 17:24:00|10861.7|10857.7|10860.2|10856.2|10864.2|10860.2|10860.2|10856.2|33
1647883450000|2022-03-21 17:24:10|10860.7|10856.7|10861.7|10857.7|10865.6|10861.6|10860.2|10856.2|94
1647883460000|2022-03-21 17:24:20|10860.7|10856.7|10861.2|10857.2|10862.2|10858.2|10858.7|10854.7|27
1647883470000|2022-03-21 17:24:30|10860.2|10856.2|10853.2|10849.2|10860.7|10856.7|10852.2|10848.2|36
1647883480000|2022-03-21 17:24:40|10852.7|10848.7|10849.2|10845.2|10853.2|10849.2|10849.2|10845.2|17
1647883490000|2022-03-21 17:24:50|10849.7|10845.7|10854.7|10850.7|10854.7|10850.7|10849.2|10845.2|31
1647883500000|2022-03-21 17:25:00|10855.2|10851.2|10855.7|10851.7|10855.7|10851.7|10849.8|10845.8|37
1647883510000|2022-03-21 17:25:10|10855.2|10851.2|10856.7|10852.7|10860.2|10856.2|10855.2|10851.2|24
1647883520000|2022-03-21 17:25:20|10856.2|10852.2|10840.2|10836.2|10856.7|10852.7|10830.3|10826.3|120
1647883530000|2022-03-21 17:25:30|10839.7|10835.7|10840.2|10836.2|10841.7|10837.7|10837.2|10833.2|29
1647883540000|2022-03-21 17:25:40|10840.7|10836.7|10845.7|10841.7|10845.7|10841.7|10840.7|10836.7|42
1647883550000|2022-03-21 17:25:50|10846.2|10842.2|10844.2|10840.2|10846.2|10842.2|10842.7|10838.7|12
1647883560000|2022-03-21 17:26:00|10843.7|10839.7|10850.7|10846.7|10852.2|10848.2|10843.2|10839.2|93
1647883570000|2022-03-21 17:26:10|10851.7|10847.7|10847.7|10843.7|10851.7|10847.7|10847.7|10843.7|11
1647883580000|2022-03-21 17:26:20|10849.2|10845.2|10848.7|10844.7|10850.7|10846.7|10848.7|10844.7|8
1647883590000|2022-03-21 17:26:30|10848.2|10844.2|10844.2|10840.2|10848.2|10844.2|10844.2|10840.2|24
1647883600000|2022-03-21 17:26:40|10843.7|10839.7|10846.7|10842.7|10848.2|10844.2|10843.7|10839.7|18
1647883610000|2022-03-21 17:26:50|10848.2|10844.2|10849.2|10845.2|10850.7|10846.7|10848.2|10844.2|8
1647883620000|2022-03-21 17:27:00|10847.7|10843.7|10849.2|10845.2|10849.2|10845.2|10847.7|10843.7|4
1647883630000|2022-03-21 17:27:10|10850.2|10846.2|10842.2|10838.2|10850.2|10846.2|10841.8|10837.8|43
1647883640000|2022-03-21 17:27:20|10843.2|10839.2|10848.2|10844.2|10850.2|10846.2|10842.7|10838.7|25
1647883650000|2022-03-21 17:27:30|10847.2|10843.2|10847.2|10843.2|10847.7|10843.7|10846.7|10842.7|10
1647883660000|2022-03-21 17:27:40|10846.7|10842.7|10848.2|10844.2|10848.2|10844.2|10846.2|10842.2|18
1647883670000|2022-03-21 17:27:50|10848.7|10844.7|10839.8|10835.8|10848.7|10844.7|10838.3|10834.3|26
1647883680000|2022-03-21 17:28:00|10839.3|10835.3|10843.3|10839.3|10843.3|10839.3|10839.3|10835.3|16
1647883690000|2022-03-21 17:28:10|10842.8|10838.8|10842.3|10838.3|10844.8|10840.8|10842.3|10838.3|12
1647883700000|2022-03-21 17:28:20|10843.2|10839.2|10845.3|10841.3|10845.3|10841.3|10843.2|10839.2|15
1647883710000|2022-03-21 17:28:30|10846.7|10842.7|10846.3|10842.3|10848.3|10844.3|10845.8|10841.8|12
1647883720000|2022-03-21 17:28:40|10846.7|10842.7|10848.2|10844.2|10848.2|10844.2|10846.7|10842.7|2
1647883730000|2022-03-21 17:28:50|10848.3|10844.3|10847.2|10843.2|10848.7|10844.7|10846.8|10842.8|27
1647883740000|2022-03-21 17:29:00|10847.3|10843.3|10855.2|10851.2|10858.7|10854.7|10847.3|10843.3|89
1647883750000|2022-03-21 17:29:10|10854.7|10850.7|10852.7|10848.7|10854.7|10850.7|10852.2|10848.2|5
1647883760000|2022-03-21 17:29:20|10853.7|10849.7|10846.3|10842.3|10855.7|10851.7|10846.2|10842.2|41
1647883770000|2022-03-21 17:29:30|10846.2|10842.2|10848.7|10844.7|10850.2|10846.2|10846.2|10842.2|13
1647883780000|2022-03-21 17:29:40|10848.8|10844.8|10850.2|10846.2|10850.2|10846.2|10845.8|10841.8|15
1647883790000|2022-03-21 17:29:50|10849.8|10845.8|10850.2|10846.2|10850.7|10846.7|10849.2|10845.2|13
1647883800000|2022-03-21 17:30:00|10852.2|10848.2|10855.7|10851.7|10856.2|10852.2|10850.7|10846.7|45
1647883810000|2022-03-21 17:30:10|10857.2|10853.2|10858.2|10854.2|10858.7|10854.7|10854.2|10850.2|102
1647883820000|2022-03-21 17:30:20|10858.7|10854.7|10857.7|10853.7|10859.7|10855.7|10855.7|10851.7|38
1647883830000|2022-03-21 17:30:30|10857.2|10853.2|10858.3|10854.3|10859.2|10855.2|10857.2|10853.2|24
1647883840000|2022-03-21 17:30:40|10857.3|10853.3|10859.2|10855.2|10859.7|10855.7|10857.2|10853.2|12
1647883850000|2022-03-21 17:30:50|10858.7|10854.7|10852.8|10848.8|10858.7|10854.7|10852.7|10848.7|40
1647883860000|2022-03-21 17:31:00|10852.7|10848.7|10853.2|10849.2|10857.2|10853.2|10852.7|10848.7|40
1647883870000|2022-03-21 17:31:10|10852.8|10848.8|10842.8|10838.8|10854.2|10850.2|10842.3|10838.3|93
1647883880000|2022-03-21 17:31:20|10842.3|10838.3|10850.7|10846.7|10850.8|10846.8|10841.8|10837.8|28
1647883890000|2022-03-21 17:31:30|10848.8|10844.8|10847.3|10843.3|10849.3|10845.3|10847.3|10843.3|16
1647883900000|2022-03-21 17:31:40|10848.3|10844.3|10844.3|10840.3|10848.3|10844.3|10839.3|10835.3|43
1647883910000|2022-03-21 17:31:50|10844.7|10840.7|10848.8|10844.8|10850.8|10846.8|10844.7|10840.7|67
1647883920000|2022-03-21 17:32:00|10849.2|10845.2|10846.3|10842.3|10849.8|10845.8|10846.3|10842.3|12
1647883930000|2022-03-21 17:32:10|10847.2|10843.2|10855.2|10851.2|10855.2|10851.2|10847.2|10843.2|12
1647883940000|2022-03-21 17:32:20|10854.2|10850.2|10851.7|10847.7|10855.2|10851.2|10851.7|10847.7|17
1647883950000|2022-03-21 17:32:30|10851.3|10847.3|10851.3|10847.3|10852.3|10848.3|10850.2|10846.2|11
1647883960000|2022-03-21 17:32:40|10852.2|10848.2|10849.7|10845.7|10852.2|10848.2|10847.3|10843.3|22
1647883970000|2022-03-21 17:32:50|10850.7|10846.7|10869.7|10865.7|10872.7|10868.7|10848.8|10844.8|93
1647883980000|2022-03-21 17:33:00|10870.6|10866.6|10879.7|10875.7|10887.2|10883.2|10869.7|10865.7|251
1647883990000|2022-03-21 17:33:10|10880.2|10876.2|10891.1|10887.1|10892.6|10888.6|10879.7|10875.7|84
1647884000000|2022-03-21 17:33:20|10891.6|10887.6|10899.6|10895.6|10901.1|10897.1|10890.1|10886.1|121
1647884010000|2022-03-21 17:33:30|10900.1|10896.1|10899.1|10895.1|10903.6|10899.6|10887.6|10883.6|154
1647884020000|2022-03-21 17:33:40|10897.6|10893.6|10897.1|10893.1|10903.1|10899.1|10893.7|10889.7|151
1647884030000|2022-03-21 17:33:50|10896.6|10892.6|10897.2|10893.2|10899.1|10895.1|10892.7|10888.7|38
1647884040000|2022-03-21 17:34:00|10899.1|10895.1|10895.1|10891.1|10905.6|10901.6|10890.7|10886.7|167
1647884050000|2022-03-21 17:34:10|10893.6|10889.6|10893.1|10889.1|10894.1|10890.1|10891.1|10887.1|33
1647884060000|2022-03-21 17:34:20|10892.6|10888.6|10893.1|10889.1|10897.1|10893.1|10891.1|10887.1|50
1647884070000|2022-03-21 17:34:30|10894.1|10890.1|10885.6|10881.6|10899.1|10895.1|10880.6|10876.6|168
1647884080000|2022-03-21 17:34:40|10886.1|10882.1|10889.1|10885.1|10889.1|10885.1|10886.1|10882.1|15
1647884090000|2022-03-21 17:34:50|10890.1|10886.1|10886.1|10882.1|10892.6|10888.6|10882.1|10878.1|47
1647884100000|2022-03-21 17:35:00|10886.6|10882.6|10886.1|10882.1|10889.6|10885.6|10885.6|10881.6|24
1647884110000|2022-03-21 17:35:10|10885.6|10881.6|10889.1|10885.1|10890.6|10886.6|10885.1|10881.1|37
1647884120000|2022-03-21 17:35:20|10887.6|10883.6|10887.6|10883.6|10887.6|10883.6|10885.1|10881.1|12
1647884130000|2022-03-21 17:35:30|10887.1|10883.1|10890.6|10886.6|10890.6|10886.6|10886.1|10882.1|12
1647884140000|2022-03-21 17:35:40|10889.6|10885.6|10891.6|10887.6|10891.6|10887.6|10882.1|10878.1|42
1647884150000|2022-03-21 17:35:50|10891.1|10887.1|10886.1|10882.1|10891.1|10887.1|10885.1|10881.1|43
1647884160000|2022-03-21 17:36:00|10887.1|10883.1|10891.6|10887.6|10897.1|10893.1|10887.1|10883.1|32
1647884170000|2022-03-21 17:36:10|10890.2|10886.2|10887.6|10883.6|10891.1|10887.1|10885.6|10881.6|82
1647884180000|2022-03-21 17:36:20|10886.6|10882.6|10885.1|10881.1|10887.6|10883.6|10883.6|10879.6|30
1647884190000|2022-03-21 17:36:30|10881.6|10877.6|10882.6|10878.6|10883.1|10879.1|10879.7|10875.7|33
1647884200000|2022-03-21 17:36:40|10882.1|10878.1|10884.1|10880.1|10884.6|10880.6|10882.1|10878.1|7
1647884210000|2022-03-21 17:36:50|10884.6|10880.6|10882.1|10878.1|10886.6|10882.6|10882.1|10878.1|13
1647884220000|2022-03-21 17:37:00|10882.6|10878.6|10882.1|10878.1|10883.1|10879.1|10881.6|10877.6|20
1647884230000|2022-03-21 17:37:10|10882.6|10878.6|10882.6|10878.6|10882.6|10878.6|10881.1|10877.1|10
1647884240000|2022-03-21 17:37:20|10883.6|10879.6|10881.1|10877.1|10885.6|10881.6|10880.6|10876.6|20
1647884250000|2022-03-21 17:37:30|10880.6|10876.6|10873.7|10869.7|10880.6|10876.6|10867.7|10863.7|111
1647884260000|2022-03-21 17:37:40|10874.2|10870.2|10874.6|10870.6|10878.6|10874.6|10874.2|10870.2|27
1647884270000|2022-03-21 17:37:50|10873.7|10869.7|10879.1|10875.1|10881.6|10877.6|10871.2|10867.2|44
1647884280000|2022-03-21 17:38:00|10878.1|10874.1|10873.7|10869.7|10880.1|10876.1|10873.7|10869.7|21
1647884290000|2022-03-21 17:38:10|10874.6|10870.6|10876.2|10872.2|10878.2|10874.2|10874.6|10870.6|23
1647884300000|2022-03-21 17:38:20|10876.6|10872.6|10877.6|10873.6|10877.7|10873.7|10876.6|10872.6|7
1647884310000|2022-03-21 17:38:30|10877.7|10873.7|10879.1|10875.1|10879.1|10875.1|10872.6|10868.6|32
1647884320000|2022-03-21 17:38:40|10880.1|10876.1|10871.2|10867.2|10881.1|10877.1|10871.2|10867.2|36
1647884330000|2022-03-21 17:38:50|10870.7|10866.7|10858.2|10854.2|10870.7|10866.7|10854.7|10850.7|90
1647884340000|2022-03-21 17:39:00|10859.2|10855.2|10861.2|10857.2|10864.7|10860.7|10859.2|10855.2|95
1647884350000|2022-03-21 17:39:10|10859.7|10855.7|10860.2|10856.2|10862.6|10858.6|10851.7|10847.7|183
1647884360000|2022-03-21 17:39:20|10861.2|10857.2|10866.7|10862.7|10866.7|10862.7|10861.2|10857.2|30
1647884370000|2022-03-21 17:39:30|10866.2|10862.2|10865.6|10861.6|10868.2|10864.2|10863.2|10859.2|27
1647884380000|2022-03-21 17:39:40|10865.2|10861.2|10862.2|10858.2|10866.2|10862.2|10860.7|10856.7|23
1647884390000|2022-03-21 17:39:50|10862.7|10858.7|10861.7|10857.7|10865.2|10861.2|10861.2|10857.2|26
1647884400000|2022-03-21 17:40:00|10861.2|10857.2|10848.2|10844.2|10861.2|10857.2|10848.2|10844.2|46
1647884410000|2022-03-21 17:40:10|10848.7|10844.7|10853.7|10849.7|10855.7|10851.7|10848.2|10844.2|51
1647884420000|2022-03-21 17:40:20|10853.2|10849.2|10860.2|10856.2|10860.6|10856.6|10853.2|10849.2|29
1647884430000|2022-03-21 17:40:30|10860.7|10856.7|10864.2|10860.2|10866.7|10862.7|10860.7|10856.7|45
1647884440000|2022-03-21 17:40:40|10863.2|10859.2|10864.7|10860.7|10864.7|10860.7|10862.2|10858.2|14
1647884450000|2022-03-21 17:40:50|10865.6|10861.6|10869.1|10865.1|10870.6|10866.6|10865.1|10861.1|42
1647884460000|2022-03-21 17:41:00|10870.1|10866.1|10866.1|10862.1|10870.1|10866.1|10862.2|10858.2|29
1647884470000|2022-03-21 17:41:10|10868.1|10864.1|10866.1|10862.1|10868.1|10864.1|10859.6|10855.6|47
1647884480000|2022-03-21 17:41:20|10866.6|10862.6|10865.6|10861.6|10867.1|10863.1|10865.6|10861.6|3
1647884490000|2022-03-21 17:41:30|10867.6|10863.6|10862.1|10858.1|10867.6|10863.6|10862.1|10858.1|18
1647884500000|2022-03-21 17:41:40|10863.1|10859.1|10864.1|10860.1|10866.6|10862.6|10863.1|10859.1|22
1647884510000|2022-03-21 17:41:50|10861.2|10857.2|10864.1|10860.1|10865.1|10861.1|10861.1|10857.1|10
1647884520000|2022-03-21 17:42:00|10864.2|10860.2|10860.7|10856.7|10865.6|10861.6|10858.2|10854.2|37
1647884530000|2022-03-21 17:42:10|10859.7|10855.7|10861.2|10857.2|10861.2|10857.2|10857.7|10853.7|15
1647884540000|2022-03-21 17:42:20|10860.7|10856.7|10861.6|10857.6|10861.6|10857.6|10860.1|10856.1|6
1647884550000|2022-03-21 17:42:30|10861.7|10857.7|10863.6|10859.6|10863.6|10859.6|10861.7|10857.7|5
1647884560000|2022-03-21 17:42:40|10863.2|10859.2|10861.2|10857.2|10863.2|10859.2|10861.2|10857.2|18
1647884570000|2022-03-21 17:42:50|10859.7|10855.7|10859.2|10855.2|10859.7|10855.7|10852.1|10848.1|42
1647884580000|2022-03-21 17:43:00|10858.7|10854.7|10862.6|10858.6|10862.6|10858.6|10857.1|10853.1|35
1647884590000|2022-03-21 17:43:10|10862.1|10858.1|10864.1|10860.1|10867.6|10863.6|10862.1|10858.1|39
1647884600000|2022-03-21 17:43:20|10863.6|10859.6|10863.6|10859.6|10863.6|10859.6|10859.1|10855.1|24
1647884610000|2022-03-21 17:43:30|10864.1|10860.1|10868.1|10864.1|10870.6|10866.6|10864.1|10860.1|28
1647884620000|2022-03-21 17:43:40|10867.6|10863.6|10867.1|10863.1|10867.6|10863.6|10863.1|10859.1|41
1647884630000|2022-03-21 17:43:50|10867.6|10863.6|10879.6|10875.6|10879.6|10875.6|10867.6|10863.6|110
1647884640000|2022-03-21 17:44:00|10879.1|10875.1|10874.1|10870.1|10882.1|10878.1|10874.1|10870.1|92
1647884650000|2022-03-21 17:44:10|10875.1|10871.1|10870.1|10866.1|10877.6|10873.6|10869.1|10865.1|51
1647884660000|2022-03-21 17:44:20|10871.1|10867.1|10866.1|10862.1|10872.6|10868.6|10865.6|10861.6|37
1647884670000|2022-03-21 17:44:30|10865.6|10861.6|10864.6|10860.6|10865.6|10861.6|10861.6|10857.6|24
1647884680000|2022-03-21 17:44:40|10865.1|10861.1|10861.1|10857.1|10865.6|10861.6|10856.6|10852.6|36
1647884690000|2022-03-21 17:44:50|10862.1|10858.1|10858.1|10854.1|10864.1|10860.1|10858.1|10854.1|40
1647884700000|2022-03-21 17:45:00|10854.1|10850.1|10854.1|10850.1|10858.6|10854.6|10850.1|10846.1|57
1647884710000|2022-03-21 17:45:10|10854.6|10850.6|10854.6|10850.6|10860.1|10856.1|10853.1|10849.1|64
1647884720000|2022-03-21 17:45:20|10854.1|10850.1|10860.1|10856.1|10860.6|10856.6|10853.6|10849.6|21
1647884730000|2022-03-21 17:45:30|10860.6|10856.6|10868.6|10864.6|10868.6|10864.6|10856.6|10852.6|48
1647884740000|2022-03-21 17:45:40|10867.6|10863.6|10863.6|10859.6|10868.6|10864.6|10862.1|10858.1|20
1647884750000|2022-03-21 17:45:50|10864.1|10860.1|10860.1|10856.1|10870.6|10866.6|10860.1|10856.1|34
1647884760000|2022-03-21 17:46:00|10862.1|10858.1|10864.6|10860.6|10867.6|10863.6|10862.1|10858.1|42
1647884770000|2022-03-21 17:46:10|10865.1|10861.1|10868.5|10864.5|10868.5|10864.5|10863.6|10859.6|23
1647884780000|2022-03-21 17:46:20|10868.6|10864.6|10869.1|10865.1|10870.1|10866.1|10863.6|10859.6|34
1647884790000|2022-03-21 17:46:30|10867.6|10863.6|10869.6|10865.6|10870.1|10866.1|10867.6|10863.6|16
1647884800000|2022-03-21 17:46:40|10869.1|10865.1|10870.6|10866.6|10874.1|10870.1|10868.1|10864.1|54
1647884810000|2022-03-21 17:46:50|10871.1|10867.1|10870.6|10866.6|10875.1|10871.1|10869.6|10865.6|53
1647884820000|2022-03-21 17:47:00|10870.1|10866.1|10867.1|10863.1|10873.6|10869.6|10867.1|10863.1|25
1647884830000|2022-03-21 17:47:10|10865.6|10861.6|10868.1|10864.1|10869.6|10865.6|10865.6|10861.6|42
1647884840000|2022-03-21 17:47:20|10867.6|10863.6|10868.1|10864.1|10868.1|10864.1|10866.6|10862.6|3
1647884850000|2022-03-21 17:47:30|10868.6|10864.6|10872.1|10868.1|10873.6|10869.6|10866.6|10862.6|95
1647884860000|2022-03-21 17:47:40|10871.6|10867.6|10870.1|10866.1|10872.6|10868.6|10869.1|10865.1|29
1647884870000|2022-03-21 17:47:50|10871.6|10867.6|10868.6|10864.6|10871.6|10867.6|10868.6|10864.6|42
1647884880000|2022-03-21 17:48:00|10868.1|10864.1|10872.1|10868.1|10872.1|10868.1|10867.6|10863.6|45
1647884890000|2022-03-21 17:48:10|10871.6|10867.6|10869.1|10865.1|10871.6|10867.6|10869.1|10865.1|3
1647884900000|2022-03-21 17:48:20|10868.6|10864.6|10869.2|10865.2|10871.6|10867.6|10867.2|10863.2|56
1647884910000|2022-03-21 17:48:30|10868.7|10864.7|10867.2|10863.2|10870.2|10866.2|10867.2|10863.2|5
1647884920000|2022-03-21 17:48:40|10868.2|10864.2|10866.7|10862.7|10869.7|10865.7|10866.7|10862.7|11
1647884930000|2022-03-21 17:48:50|10865.2|10861.2|10869.1|10865.1|10869.1|10865.1|10864.2|10860.2|27
1647884940000|2022-03-21 17:49:00|10869.2|10865.2|10872.1|10868.1|10873.2|10869.2|10868.6|10864.6|22
1647884950000|2022-03-21 17:49:10|10871.7|10867.7|10868.7|10864.7|10871.7|10867.7|10868.7|10864.7|11
1647884960000|2022-03-21 17:49:20|10868.2|10864.2|10868.6|10864.6|10868.6|10864.6|10868.1|10864.1|10
1647884970000|2022-03-21 17:49:30|10870.1|10866.1|10872.2|10868.2|10872.6|10868.6|10870.1|10866.1|46
1647884980000|2022-03-21 17:49:40|10871.7|10867.7|10868.1|10864.1|10871.7|10867.7|10868.1|10864.1|27
1647884990000|2022-03-21 17:49:50|10868.2|10864.2|10867.7|10863.7|10870.1|10866.1|10867.6|10863.6|13
1647885000000|2022-03-21 17:50:00|10868.1|10864.1|10867.6|10863.6|10872.2|10868.2|10867.1|10863.1|35
1647885010000|2022-03-21 17:50:10|10867.1|10863.1|10867.2|10863.2|10867.6|10863.6|10863.7|10859.7|60
1647885020000|2022-03-21 17:50:20|10866.6|10862.6|10865.2|10861.2|10866.6|10862.6|10864.2|10860.2|23
1647885030000|2022-03-21 17:50:30|10865.7|10861.7|10864.2|10860.2|10866.2|10862.2|10864.2|10860.2|20
1647885040000|2022-03-21 17:50:40|10864.6|10860.6|10870.7|10866.7|10872.6|10868.6|10862.7|10858.7|76
1647885050000|2022-03-21 17:50:50|10871.1|10867.1|10883.6|10879.6|10883.6|10879.6|10870.1|10866.1|95
1647885060000|2022-03-21 17:51:00|10883.1|10879.1|10874.1|10870.1|10883.1|10879.1|10873.1|10869.1|105
1647885070000|2022-03-21 17:51:10|10872.6|10868.6|10879.6|10875.6|10880.1|10876.1|10872.6|10868.6|26
1647885080000|2022-03-21 17:51:20|10879.1|10875.1|10882.1|10878.1|10882.1|10878.1|10878.6|10874.6|15
1647885090000|2022-03-21 17:51:30|10881.1|10877.1|10879.6|10875.6|10881.1|10877.1|10876.1|10872.1|98
1647885100000|2022-03-21 17:51:40|10880.1|10876.1|10887.1|10883.1|10887.1|10883.1|10880.1|10876.1|61
1647885110000|2022-03-21 17:51:50|10886.1|10882.1|10892.1|10888.1|10894.1|10890.1|10885.1|10881.1|99
1647885120000|2022-03-21 17:52:00|10892.6|10888.6|10889.1|10885.1|10896.1|10892.1|10888.1|10884.1|84
1647885130000|2022-03-21 17:52:10|10889|10885|10890.1|10886.1|10890.1|10886.1|10886.6|10882.6|35
1647885140000|2022-03-21 17:52:20|10891.5|10887.5|10894|10890|10894|10890|10891|10887|54
1647885150000|2022-03-21 17:52:30|10893.5|10889.5|10889|10885|10894|10890|10888.6|10884.6|21
1647885160000|2022-03-21 17:52:40|10888.6|10884.6|10885.5|10881.5|10889|10885|10885.5|10881.5|26
1647885170000|2022-03-21 17:52:50|10886|10882|10884|10880|10887.5|10883.5|10883.5|10879.5|33
1647885180000|2022-03-21 17:53:00|10884.1|10880.1|10889|10885|10889|10885|10884|10880|124
1647885190000|2022-03-21 17:53:10|10889.6|10885.6|10890.5|10886.5|10894.5|10890.5|10888.5|10884.5|32
1647885200000|2022-03-21 17:53:20|10890|10886|10891|10887|10891|10887|10890|10886|2
1647885210000|2022-03-21 17:53:30|10890.5|10886.5|10887|10883|10890.5|10886.5|10885|10881|20
1647885220000|2022-03-21 17:53:40|10887.5|10883.5|10883.5|10879.5|10889|10885|10883.5|10879.5|20
1647885230000|2022-03-21 17:53:50|10884|10880|10893.1|10889.1|10893.5|10889.5|10883.6|10879.6|48
1647885240000|2022-03-21 17:54:00|10893|10889|10891|10887|10893|10889|10890|10886|15
1647885250000|2022-03-21 17:54:10|10892|10888|10884|10880|10892|10888|10884|10880|30
1647885260000|2022-03-21 17:54:20|10884.5|10880.5|10884|10880|10884.5|10880.5|10881|10877|25
1647885270000|2022-03-21 17:54:30|10884.5|10880.5|10882|10878|10884.5|10880.5|10881|10877|7
1647885280000|2022-03-21 17:54:40|10879.5|10875.5|10884|10880|10885|10881|10879.1|10875.1|122
1647885290000|2022-03-21 17:54:50|10883.5|10879.5|10879|10875|10883.5|10879.5|10879|10875|34
1647885300000|2022-03-21 17:55:00|10881|10877|10883|10879|10883.5|10879.5|10874.5|10870.5|56
1647885310000|2022-03-21 17:55:10|10882.5|10878.5|10885|10881|10885|10881|10881|10877|34
1647885320000|2022-03-21 17:55:20|10884.5|10880.5|10894|10890|10895|10891|10884.5|10880.5|219
1647885330000|2022-03-21 17:55:30|10895|10891|10897|10893|10898|10894|10893|10889|60
1647885340000|2022-03-21 17:55:40|10898|10894|10896|10892|10899|10895|10895.5|10891.5|16
1647885350000|2022-03-21 17:55:50|10896.5|10892.5|10897|10893|10897.5|10893.5|10896|10892|25
1647885360000|2022-03-21 17:56:00|10897.5|10893.5|10894|10890|10897.5|10893.5|10893.5|10889.5|24
1647885370000|2022-03-21 17:56:10|10894.5|10890.5|10893|10889|10895.5|10891.5|10892|10888|32
1647885380000|2022-03-21 17:56:20|10893.5|10889.5|10895|10891|10895|10891|10891.5|10887.5|49
1647885390000|2022-03-21 17:56:30|10894|10890|10899.4|10895.4|10900.4|10896.4|10894|10890|55
1647885400000|2022-03-21 17:56:40|10899.5|10895.5|10895.5|10891.5|10899.5|10895.5|10893.5|10889.5|31
1647885410000|2022-03-21 17:56:50|10896|10892|10894|10890|10896|10892|10892.5|10888.5|9
1647885420000|2022-03-21 17:57:00|10893|10889|10893|10889|10894.5|10890.5|10892|10888|22
1647885430000|2022-03-21 17:57:10|10892.5|10888.5|10897|10893|10897.5|10893.5|10892.5|10888.5|151
1647885440000|2022-03-21 17:57:20|10895|10891|10896.5|10892.5|10897|10893|10891.5|10887.5|112
1647885450000|2022-03-21 17:57:30|10895.5|10891.5|10893.5|10889.5|10895.5|10891.5|10893|10889|32
1647885460000|2022-03-21 17:57:40|10894|10890|10894|10890|10894|10890|10893.5|10889.5|22
1647885470000|2022-03-21 17:57:50|10891|10887|10900|10896|10900|10896|10888.5|10884.5|196
1647885480000|2022-03-21 17:58:00|10901.9|10897.9|10911.4|10907.4|10912.4|10908.4|10900|10896|274
1647885490000|2022-03-21 17:58:10|10910.9|10906.9|10915.8|10911.8|10915.8|10911.8|10907.9|10903.9|210
1647885500000|2022-03-21 17:58:20|10915.3|10911.3|10910.3|10906.3|10920.3|10915.3|10907.8|10903.8|233
1647885510000|2022-03-21 17:58:30|10909.8|10905.8|10903.8|10899.8|10911.3|10907.3|10903.8|10899.8|112
1647885520000|2022-03-21 17:58:40|10905.3|10901.3|10915.3|10911.3|10915.8|10911.8|10905.3|10901.3|128
1647885530000|2022-03-21 17:58:50|10914.3|10910.3|10912.8|10908.8|10915.8|10911.8|10908.8|10904.8|96
1647885540000|2022-03-21 17:59:00|10913.8|10909.8|10917.8|10913.8|10918.8|10914.8|10913.8|10909.8|239
1647885550000|2022-03-21 17:59:10|10918.7|10914.7|10916.8|10912.8|10921.8|10917.8|10916.8|10912.8|113
1647885560000|2022-03-21 17:59:20|10917.3|10913.3|10917.8|10913.8|10918.8|10914.8|10914.8|10910.8|313
1647885570000|2022-03-21 17:59:30|10919.3|10915.3|10921.7|10917.7|10926.7|10922.7|10918.8|10914.8|226
1647885580000|2022-03-21 17:59:40|10922.7|10918.7|10913.8|10909.8|10922.7|10918.7|10913.8|10909.8|68
1647885590000|2022-03-21 17:59:50|10915.8|10911.8|10909.8|10905.8|10915.8|10911.8|10909.8|10905.8|262
1647885600000|2022-03-21 18:00:00|10911.3|10907.3|10913.8|10909.8|10916.3|10912.3|10911.3|10907.3|320
1647885610000|2022-03-21 18:00:10|10913.3|10909.3|10920.2|10916.2|10921.2|10917.2|10910.8|10906.8|179
1647885620000|2022-03-21 18:00:20|10919.7|10915.7|10916.3|10912.3|10922.7|10918.7|10915.7|10911.7|84
1647885630000|2022-03-21 18:00:30|10916.2|10912.2|10911.3|10907.3|10916.8|10912.8|10911.3|10907.3|179
1647885640000|2022-03-21 18:00:40|10911.8|10907.8|10908.7|10904.7|10913.2|10909.2|10905.7|10901.7|311
1647885650000|2022-03-21 18:00:50|10909.7|10905.7|10913.2|10909.2|10913.2|10909.2|10909.2|10905.2|118
1647885660000|2022-03-21 18:01:00|10912.7|10908.7|10902.7|10898.7|10915.2|10911.2|10902.7|10898.7|289
1647885670000|2022-03-21 18:01:10|10902.8|10898.8|10919.7|10915.7|10919.7|10915.7|10902.8|10898.8|183
1647885680000|2022-03-21 18:01:20|10920.2|10916.2|10932.7|10928.7|10934.6|10930.6|10917.2|10913.2|202
1647885690000|2022-03-21 18:01:30|10933.7|10929.7|10927.7|10923.7|10934.2|10930.2|10926.7|10922.7|74
1647885700000|2022-03-21 18:01:40|10928.2|10924.2|10933.2|10929.2|10933.7|10929.7|10925.2|10921.2|179
1647885710000|2022-03-21 18:01:50|10932.7|10928.7|10929.7|10925.7|10934.7|10930.7|10929.7|10925.7|173
1647885720000|2022-03-21 18:02:00|10930.7|10926.7|10927.2|10923.2|10930.7|10926.7|10926.2|10922.2|63
1647885730000|2022-03-21 18:02:10|10927.7|10923.7|10922.7|10918.7|10927.7|10923.7|10920.7|10916.7|98
1647885740000|2022-03-21 18:02:20|10923.7|10919.7|10918.2|10914.2|10926.7|10922.7|10918.2|10914.2|111
1647885750000|2022-03-21 18:02:30|10917.7|10913.7|10916.2|10912.2|10918.7|10914.7|10916.2|10912.2|34
1647885760000|2022-03-21 18:02:40|10916.7|10912.7|10921.2|10917.2|10921.2|10917.2|10916.7|10912.7|61
1647885770000|2022-03-21 18:02:50|10923.7|10919.7|10932.6|10928.6|10933.1|10929.1|10923.2|10919.2|806
1647885780000|2022-03-21 18:03:00|10933.6|10929.6|10927.6|10923.6|10935.1|10931.1|10927.6|10923.6|194
1647885790000|2022-03-21 18:03:10|10928.1|10924.1|10937|10933|10938.6|10934.6|10928.1|10924.1|234
1647885800000|2022-03-21 18:03:20|10936.6|10932.6|10930.6|10926.6|10938.6|10934.6|10930.6|10926.6|157
1647885810000|2022-03-21 18:03:30|10930.5|10926.5|10933|10929|10933|10929|10930.5|10926.5|103
1647885820000|2022-03-21 18:03:40|10934|10930|10933.5|10929.5|10938|10934|10932.5|10928.5|226
1647885830000|2022-03-21 18:03:50|10932.5|10928.5|10936|10932|10937|10933|10932.5|10928.5|81
1647885840000|2022-03-21 18:04:00|10936.5|10932.5|10931.5|10927.5|10942.5|10938.5|10930.5|10926.5|139
1647885850000|2022-03-21 18:04:10|10931|10927|10927.1|10923.1|10936|10932|10926.6|10922.6|172
1647885860000|2022-03-21 18:04:20|10926.6|10922.6|10927.1|10923.1|10927.6|10923.6|10919.6|10915.6|140
1647885870000|2022-03-21 18:04:30|10927.6|10923.6|10922.1|10918.1|10927.6|10923.6|10921.6|10917.6|35
1647885880000|2022-03-21 18:04:40|10922.6|10918.6|10922.6|10918.6|10925.6|10921.6|10918.6|10914.6|95
1647885890000|2022-03-21 18:04:50|10923.1|10919.1|10920.1|10916.1|10924.6|10920.6|10920.1|10916.1|18
1647885900000|2022-03-21 18:05:00|10922.6|10918.6|10923.1|10919.1|10926.6|10922.6|10920.6|10916.6|147
1647885910000|2022-03-21 18:05:10|10922.6|10918.6|10919.6|10915.6|10922.6|10918.6|10916.1|10912.1|48
1647885920000|2022-03-21 18:05:20|10918.6|10914.6|10922.1|10918.1|10923.1|10919.1|10917.6|10913.6|41
1647885930000|2022-03-21 18:05:30|10922.6|10918.6|10923.6|10919.6|10926.6|10922.6|10922.6|10918.6|63
1647885940000|2022-03-21 18:05:40|10923.1|10919.1|10928.6|10924.6|10928.6|10924.6|10922.6|10918.6|58
1647885950000|2022-03-21 18:05:50|10929.1|10925.1|10932.6|10928.6|10935.1|10931.1|10928.6|10924.6|89
1647885960000|2022-03-21 18:06:00|10933.1|10929.1|10928.6|10924.6|10934.1|10930.1|10926.1|10922.1|48
1647885970000|2022-03-21 18:06:10|10929.6|10925.6|10930.6|10926.6|10934.6|10930.6|10929.1|10925.1|43
1647885980000|2022-03-21 18:06:20|10931.1|10927.1|10930.6|10926.6|10933.6|10929.6|10929.1|10925.1|31
1647885990000|2022-03-21 18:06:30|10931.1|10927.1|10932.1|10928.1|10932.1|10928.1|10927.6|10923.6|50
1647886000000|2022-03-21 18:06:40|10931.7|10927.7|10931.6|10927.6|10932.1|10928.1|10930.6|10926.6|4
1647886010000|2022-03-21 18:06:50|10932.1|10928.1|10929.7|10925.7|10932.1|10928.1|10929.7|10925.7|12
1647886020000|2022-03-21 18:07:00|10928.7|10924.7|10927.7|10923.7|10931.7|10927.7|10926.2|10922.2|84
1647886030000|2022-03-21 18:07:10|10926.2|10922.2|10924.7|10920.7|10926.7|10922.7|10923.7|10919.7|54
1647886040000|2022-03-21 18:07:20|10925.2|10921.2|10920.7|10916.7|10925.2|10921.2|10914.3|10910.3|322
1647886050000|2022-03-21 18:07:30|10921.7|10917.7|10914.7|10910.7|10921.7|10917.7|10910.7|10906.7|166
1647886060000|2022-03-21 18:07:40|10915.7|10911.7|10913.2|10909.2|10918.7|10914.7|10910.2|10906.2|86
1647886070000|2022-03-21 18:07:50|10913.7|10909.7|10911.7|10907.7|10914.7|10910.7|10909.7|10905.7|92
1647886080000|2022-03-21 18:08:00|10910.3|10906.3|10905.8|10901.8|10910.7|10906.7|10905.8|10901.8|81
1647886090000|2022-03-21 18:08:10|10904.2|10900.2|10907.2|10903.2|10911.7|10907.7|10904.2|10900.2|136
1647886100000|2022-03-21 18:08:20|10906.7|10902.7|10899.7|10895.7|10906.7|10902.7|10899.7|10895.7|136
1647886110000|2022-03-21 18:08:30|10899.2|10895.2|10907.2|10903.2|10907.2|10903.2|10898.2|10894.2|52
1647886120000|2022-03-21 18:08:40|10905.2|10901.2|10907.7|10903.7|10913.2|10909.2|10904.7|10900.7|49
1647886130000|2022-03-21 18:08:50|10907.2|10903.2|10913.2|10909.2|10914.2|10910.2|10907.2|10903.2|38
1647886140000|2022-03-21 18:09:00|10914.2|10910.2|10917.7|10913.7|10918.1|10914.1|10913.2|10909.2|192
1647886150000|2022-03-21 18:09:10|10918.1|10914.1|10926.1|10922.1|10928.6|10924.6|10918.1|10914.1|175
1647886160000|2022-03-21 18:09:20|10925.6|10921.6|10926.1|10922.1|10927.1|10923.1|10923.1|10919.1|105
1647886170000|2022-03-21 18:09:30|10926.6|10922.6|10921.6|10917.6|10927.6|10923.6|10921.6|10917.6|29
1647886180000|2022-03-21 18:09:40|10921.1|10917.1|10920.6|10916.6|10922.6|10918.6|10917.6|10913.6|85
1647886190000|2022-03-21 18:09:50|10920.1|10916.1|10920.1|10916.1|10920.1|10916.1|10916.7|10912.7|85
1647886200000|2022-03-21 18:10:00|10921.5|10917.5|10919.6|10915.6|10923.6|10919.6|10919.1|10915.1|56
1647886210000|2022-03-21 18:10:10|10918.1|10914.1|10918.1|10914.1|10925.1|10921.1|10916.6|10912.6|135
1647886220000|2022-03-21 18:10:20|10917.6|10913.6|10918.6|10914.6|10921.1|10917.1|10914.1|10910.1|86
1647886230000|2022-03-21 18:10:30|10920.6|10916.6|10920.1|10916.1|10923.5|10919.5|10920.1|10916.1|44
1647886240000|2022-03-21 18:10:40|10918.6|10914.6|10909.1|10905.1|10918.6|10914.6|10909.1|10905.1|39
1647886250000|2022-03-21 18:10:50|10908.6|10904.6|10902.1|10898.1|10908.6|10904.6|10901.1|10897.1|78
1647886260000|2022-03-21 18:11:00|10902.6|10898.6|10887.7|10883.7|10904.6|10900.6|10882.7|10878.7|298
1647886270000|2022-03-21 18:11:10|10888.2|10884.2|10887.2|10883.2|10890.7|10886.7|10881.7|10877.7|187
1647886280000|2022-03-21 18:11:20|10889.7|10885.7|10901.2|10897.2|10907.2|10903.2|10889.7|10885.7|162
1647886290000|2022-03-21 18:11:30|10902.2|10898.2|10897.2|10893.2|10909.2|10905.2|10897.2|10893.2|152
1647886300000|2022-03-21 18:11:40|10896.2|10892.2|10899.7|10895.7|10901.2|10897.2|10895.2|10891.2|43
1647886310000|2022-03-21 18:11:50|10900.6|10896.6|10907.2|10903.2|10908.7|10904.7|10899.7|10895.7|84
1647886320000|2022-03-21 18:12:00|10907.7|10903.7|10901.7|10897.7|10908.7|10904.7|10901.7|10897.7|29
1647886330000|2022-03-21 18:12:10|10903.1|10899.1|10902.7|10898.7|10904.7|10900.7|10901.2|10897.2|55
1647886340000|2022-03-21 18:12:20|10902.2|10898.2|10903.2|10899.2|10905.2|10901.2|10902.2|10898.2|25
1647886350000|2022-03-21 18:12:30|10905.6|10901.6|10906.7|10902.7|10907.7|10903.7|10905.2|10901.2|65
1647886360000|2022-03-21 18:12:40|10906.2|10902.2|10907.7|10903.7|10909.2|10905.2|10905.2|10901.2|67
1647886370000|2022-03-21 18:12:50|10906.7|10902.7|10906.7|10902.7|10908.2|10904.2|10905.7|10901.7|27
1647886380000|2022-03-21 18:13:00|10907.2|10903.2|10905.7|10901.7|10908.7|10904.7|10905.7|10901.7|81
1647886390000|2022-03-21 18:13:10|10905.2|10901.2|10896.2|10892.2|10905.2|10901.2|10896.2|10892.2|178
1647886400000|2022-03-21 18:13:20|10896.7|10892.7|10906.6|10902.6|10911.6|10907.6|10895.2|10891.2|101
1647886410000|2022-03-21 18:13:30|10907.1|10903.1|10903.6|10899.6|10907.6|10903.6|10903.6|10899.6|53
1647886420000|2022-03-21 18:13:40|10904.6|10900.6|10917.1|10913.1|10918.1|10914.1|10904.6|10900.6|116
1647886430000|2022-03-21 18:13:50|10916.6|10912.6|10917.6|10913.6|10920.1|10916.1|10914.6|10910.6|35
1647886440000|2022-03-21 18:14:00|10919.6|10915.6|10911.6|10907.6|10923.1|10919.1|10911.1|10907.1|55
1647886450000|2022-03-21 18:14:10|10911.1|10907.1|10905.6|10901.6|10911.1|10907.1|10905.1|10901.1|45
1647886460000|2022-03-21 18:14:20|10906.6|10902.6|10907.1|10903.1|10907.6|10903.6|10906.1|10902.1|19
1647886470000|2022-03-21 18:14:30|10906.6|10902.6|10901.6|10897.6|10908.1|10904.1|10900.6|10896.6|37
1647886480000|2022-03-21 18:14:40|10902.1|10898.1|10910.1|10906.1|10910.1|10906.1|10902.1|10898.1|49
1647886490000|2022-03-21 18:14:50|10910.6|10906.6|10911.6|10907.6|10914.6|10910.6|10910.6|10906.6|11
1647886500000|2022-03-21 18:15:00|10912.1|10908.1|10909.1|10905.1|10915.1|10911.1|10908.1|10904.1|66
1647886510000|2022-03-21 18:15:10|10908.1|10904.1|10910.6|10906.6|10910.6|10906.6|10906.1|10902.1|54
1647886520000|2022-03-21 18:15:20|10907.2|10903.2|10915.1|10911.1|10915.6|10911.6|10906.6|10902.6|79
1647886530000|2022-03-21 18:15:30|10914.6|10910.6|10910.1|10906.1|10914.6|10910.6|10909.1|10905.1|30
1647886540000|2022-03-21 18:15:40|10910.6|10906.6|10902.6|10898.6|10910.6|10906.6|10902.1|10898.1|80
1647886550000|2022-03-21 18:15:50|10903.1|10899.1|10906.6|10902.6|10906.6|10902.6|10901.6|10897.6|33
1647886560000|2022-03-21 18:16:00|10908.6|10904.6|10904.6|10900.6|10908.6|10904.6|10898.1|10894.1|107
1647886570000|2022-03-21 18:16:10|10904.1|10900.1|10909.1|10905.1|10909.6|10905.6|10904.1|10900.1|171
1647886580000|2022-03-21 18:16:20|10908.6|10904.6|10903.6|10899.6|10908.6|10904.6|10903.1|10899.1|97
1647886590000|2022-03-21 18:16:30|10902.6|10898.6|10893.6|10889.6|10902.6|10898.6|10893.6|10889.6|85
1647886600000|2022-03-21 18:16:40|10894.1|10890.1|10900.6|10896.6|10903.1|10899.1|10893.6|10889.6|31
1647886610000|2022-03-21 18:16:50|10899.6|10895.6|10904.6|10900.6|10904.6|10900.6|10898.6|10894.6|20
1647886620000|2022-03-21 18:17:00|10903.6|10899.6|10901.6|10897.6|10905.6|10901.6|10900.6|10896.6|63
1647886630000|2022-03-21 18:17:10|10900.6|10896.6|10898.6|10894.6|10900.6|10896.6|10895.6|10891.6|32
1647886640000|2022-03-21 18:17:20|10900.1|10896.1|10917.6|10913.6|10921.1|10917.1|10897.6|10893.6|292
1647886650000|2022-03-21 18:17:30|10918.1|10914.1|10918.6|10914.6|10922|10918|10917.5|10913|55
1647886660000|2022-03-21 18:17:40|10918.1|10914.1|10918.6|10914.6|10919.5|10915.5|10916|10912|30
1647886670000|2022-03-21 18:17:50|10919.5|10915.5|10926.5|10922.5|10927|10923|10919.5|10915.5|38
1647886680000|2022-03-21 18:18:00|10927|10923|10932.5|10928.5|10932.5|10928.5|10927|10923|83
1647886690000|2022-03-21 18:18:10|10931|10927|10938|10934|10938|10934|10931|10927|149
1647886700000|2022-03-21 18:18:20|10937.5|10933.5|10935.5|10931.5|10938.5|10934.5|10935|10931|49
1647886710000|2022-03-21 18:18:30|10936|10932|10933.5|10929.5|10937|10933|10929.5|10925.5|59
1647886720000|2022-03-21 18:18:40|10934.5|10930.5|10931.5|10927.5|10935.5|10931.5|10927.6|10923.6|53
1647886730000|2022-03-21 18:18:50|10930.5|10926.5|10938|10934|10938.5|10934.5|10929|10925|61
1647886740000|2022-03-21 18:19:00|10937.5|10933.5|10936.5|10932.5|10939.5|10935.5|10934.5|10930.5|53
1647886750000|2022-03-21 18:19:10|10937.5|10933.5|10940.5|10936.5|10940.5|10936.5|10934.5|10930.5|58
1647886760000|2022-03-21 18:19:20|10939.5|10935.5|10939.5|10935.5|10940|10936|10938|10934|33
1647886770000|2022-03-21 18:19:30|10940.5|10936.5|10942.5|10938.5|10942.5|10938.5|10936.5|10932.5|118
1647886780000|2022-03-21 18:19:40|10942|10938|10933.5|10929.5|10945|10941|10933|10929|88
1647886790000|2022-03-21 18:19:50|10931.5|10927.5|10933.5|10929.5|10937|10933|10931.5|10927.5|68
1647886800000|2022-03-21 18:20:00|10933|10929|10932|10928|10935.5|10931.5|10929.5|10925.5|76
1647886810000|2022-03-21 18:20:10|10932.5|10928.5|10930.5|10926.5|10932.5|10928.5|10930|10926|35
1647886820000|2022-03-21 18:20:20|10929.5|10925.5|10927.4|10923.4|10929.5|10925.5|10921|10917|97
1647886830000|2022-03-21 18:20:30|10927|10923|10926|10922|10927.5|10923.5|10923|10919|97
1647886840000|2022-03-21 18:20:40|10926.5|10922.5|10934.9|10930.9|10937.4|10933.4|10926.5|10922.5|121
1647886850000|2022-03-21 18:20:50|10935.4|10931.4|10938.9|10934.9|10942.9|10938.9|10935.4|10931.4|73
1647886860000|2022-03-21 18:21:00|10936.9|10932.9|10947.4|10943.4|10947.9|10943.9|10936.4|10932.4|117
1647886870000|2022-03-21 18:21:10|10948.4|10944.4|10955.9|10951.9|10957.9|10953.9|10947.4|10943.4|188
1647886880000|2022-03-21 18:21:20|10955.4|10951.4|10947.4|10943.4|10955.9|10951.9|10947.4|10943.4|61
1647886890000|2022-03-21 18:21:30|10948.4|10944.4|10949.4|10945.4|10952.4|10948.4|10946.4|10942.4|94
1647886900000|2022-03-21 18:21:40|10950.9|10946.9|10944.4|10940.4|10951.9|10947.9|10943.9|10939.9|73
1647886910000|2022-03-21 18:21:50|10944.9|10940.9|10946.9|10942.9|10948.9|10944.9|10942.4|10938.4|92
1647886920000|2022-03-21 18:22:00|10947.4|10943.4|10943.4|10939.4|10947.4|10943.4|10937.4|10933.4|180
1647886930000|2022-03-21 18:22:10|10942.9|10938.9|10942.4|10938.4|10942.9|10938.9|10938.4|10934.4|112
1647886940000|2022-03-21 18:22:20|10944.4|10940.4|10941.4|10937.4|10946.4|10942.4|10941.4|10937.4|73
1647886950000|2022-03-21 18:22:30|10940.9|10936.9|10939.5|10935.5|10941.4|10937.4|10939|10935|52
1647886960000|2022-03-21 18:22:40|10940|10936|10932.5|10928.5|10941.5|10937.5|10929.4|10925.4|78
1647886970000|2022-03-21 18:22:50|10934.9|10930.9|10926.9|10922.9|10940.5|10936.5|10924|10920|183
1647886980000|2022-03-21 18:23:00|10926.5|10922.5|10926|10922|10927.5|10923.5|10921.4|10917.4|108
1647886990000|2022-03-21 18:23:10|10926.5|10922.5|10924.5|10920.5|10928.4|10924.4|10923|10919|93
1647887000000|2022-03-21 18:23:20|10925.4|10921.4|10926.5|10922.5|10927.5|10923.5|10925.4|10921.4|62
1647887010000|2022-03-21 18:23:30|10926.4|10922.4|10922.5|10918.5|10926.4|10922.4|10922.4|10918.4|115
1647887020000|2022-03-21 18:23:40|10923|10919|10920.4|10916.4|10925.4|10921.4|10920.4|10916.4|66
1647887030000|2022-03-21 18:23:50|10920.5|10916.5|10922.4|10918.4|10922.9|10918.9|10919.4|10915.4|59
1647887040000|2022-03-21 18:24:00|10921|10917|10916.5|10912.5|10922.4|10918.4|10914|10910|96
1647887050000|2022-03-21 18:24:10|10918.4|10914.4|10915.9|10911.9|10918.5|10914.5|10910.5|10906.5|162
1647887060000|2022-03-21 18:24:20|10915.5|10911.5|10922.5|10918.5|10924.5|10920.5|10915.5|10911.5|27
1647887070000|2022-03-21 18:24:30|10923|10919|10922.5|10918.5|10923.5|10919.5|10921.5|10917.5|16
1647887080000|2022-03-21 18:24:40|10923.5|10919.5|10917.5|10913.5|10924.5|10920.5|10917|10913|58
1647887090000|2022-03-21 18:24:50|10918|10914|10923.5|10919.5|10923.5|10919.5|10918|10914|36
1647887100000|2022-03-21 18:25:00|10922.5|10918.5|10932|10928|10932|10928|10922.5|10918.5|80
1647887110000|2022-03-21 18:25:10|10932.4|10928.4|10941.4|10937.4|10942.4|10938.4|10932.4|10928.4|111
1647887120000|2022-03-21 18:25:20|10941.9|10937.9|10950.4|10946.4|10950.8|10946.8|10940.9|10936.9|174
1647887130000|2022-03-21 18:25:30|10949.9|10945.9|10947.4|10943.4|10950.4|10946.4|10942.4|10938.4|163
1647887140000|2022-03-21 18:25:40|10946.9|10942.9|10940.4|10936.4|10946.9|10942.9|10938.4|10934.4|95
1647887150000|2022-03-21 18:25:50|10939.4|10935.4|10937.4|10933.4|10939.4|10935.4|10936.4|10932.4|87
1647887160000|2022-03-21 18:26:00|10939.4|10935.4|10946.4|10942.4|10946.9|10942.9|10931.4|10927.4|213
1647887170000|2022-03-21 18:26:10|10947.4|10943.4|10940.4|10936.4|10949.9|10945.9|10940.4|10936.4|144
1647887180000|2022-03-21 18:26:20|10939.9|10935.9|10940.9|10936.9|10943.4|10939.4|10937.9|10933.9|104
1647887190000|2022-03-21 18:26:30|10942.8|10938.8|10935.8|10931.8|10944.3|10940.3|10935.8|10931.8|139
1647887200000|2022-03-21 18:26:40|10934.4|10930.4|10932.3|10928.3|10937.8|10933.8|10927.3|10923.3|348
1647887210000|2022-03-21 18:26:50|10931.3|10927.3|10932.9|10928.9|10932.9|10928.9|10926.9|10922.9|195
1647887220000|2022-03-21 18:27:00|10931.9|10927.9|10934.4|10930.4|10934.4|10930.4|10928.4|10924.4|274
1647887230000|2022-03-21 18:27:10|10934.9|10930.9|10927.4|10923.4|10934.9|10930.9|10924.4|10920.4|370
1647887240000|2022-03-21 18:27:20|10929.4|10925.4|10936.4|10932.4|10939.9|10935.9|10925.9|10921.9|175
1647887250000|2022-03-21 18:27:30|10937.4|10933.4|10951.8|10947.8|10955.8|10951.8|10936.9|10932.9|613
1647887260000|2022-03-21 18:27:40|10951.3|10947.3|10955.3|10951.3|10956.7|10952.7|10946.3|10942.3|391
1647887270000|2022-03-21 18:27:50|10954.8|10950.8|10963.3|10959.3|10966.8|10962.8|10954.3|10950.3|647
1647887280000|2022-03-21 18:28:00|10962.3|10958.3|10997.2|10993.2|11000.7|10996.7|10962.3|10958.3|1239
1647887290000|2022-03-21 18:28:10|10997.7|10993.7|10988.2|10984.2|11000.2|10996.2|10987.7|10983.7|698
1647887300000|2022-03-21 18:28:20|10987.7|10983.7|10989.3|10985.3|10997.2|10993.2|10987.7|10983.7|978
1647887310000|2022-03-21 18:28:30|10990.7|10986.7|10990.8|10986.8|10996.7|10992.7|10987.8|10983.8|762
1647887320000|2022-03-21 18:28:40|10991.3|10987.3|11001.7|10997.7|11002.7|10998.7|10990.3|10986.3|352
1647887330000|2022-03-21 18:28:50|11001.2|10997.2|10992.3|10988.3|11002.7|10998.7|10991.3|10987.3|354
1647887340000|2022-03-21 18:29:00|10992.8|10988.8|10994.3|10990.3|10998.3|10994.3|10992.3|10988.3|336
1647887350000|2022-03-21 18:29:10|10993.3|10989.3|10991.3|10987.3|10997.3|10993.3|10988.8|10984.8|437
1647887360000|2022-03-21 18:29:20|10991.8|10987.8|10989.8|10985.8|10995.3|10991.3|10988.3|10984.3|427
1647887370000|2022-03-21 18:29:30|10989.3|10985.3|10983.3|10979.3|10989.8|10985.8|10983.3|10979.3|404
1647887380000|2022-03-21 18:29:40|10982.9|10978.9|10989.3|10985.3|10989.8|10985.8|10980.4|10976.4|521
1647887390000|2022-03-21 18:29:50|10988.8|10984.8|10989.3|10985.3|10996.8|10992.8|10987.9|10983.9|625
1647887400000|2022-03-21 18:30:00|10987.4|10983.4|10989.4|10985.4|10991.8|10987.8|10986.4|10982.4|439
1647887410000|2022-03-21 18:30:10|10989.9|10985.9|10987.3|10983.3|10990.4|10986.4|10985.8|10981.8|227
1647887420000|2022-03-21 18:30:20|10987.4|10983.4|10986.3|10982.3|10988.9|10984.9|10985.9|10981.9|166
1647887430000|2022-03-21 18:30:30|10986.4|10982.4|10989.9|10985.9|10993.9|10989.9|10986.4|10982.4|532
1647887440000|2022-03-21 18:30:40|10989.4|10985.4|10993.4|10989.4|10994.3|10990.3|10988.9|10984.9|55
1647887450000|2022-03-21 18:30:50|10993.3|10989.3|10990.4|10986.4|10993.3|10989.3|10988.9|10984.9|137
1647887460000|2022-03-21 18:31:00|10989.9|10985.9|10986.4|10982.4|10991.4|10987.4|10985.9|10981.9|183
1647887470000|2022-03-21 18:31:10|10986.3|10982.3|10988.3|10984.3|10990.3|10986.3|10985.9|10981.9|134
1647887480000|2022-03-21 18:31:20|10989.3|10985.3|10993.8|10989.8|10994.8|10990.8|10988.8|10984.8|155
1647887490000|2022-03-21 18:31:30|10994.8|10990.8|10991.4|10987.4|10994.8|10990.8|10991.4|10987.4|146
1647887500000|2022-03-21 18:31:40|10991.9|10987.9|10992.8|10988.8|10992.8|10988.8|10986.4|10982.4|97
1647887510000|2022-03-21 18:31:50|10992.3|10988.3|10989.3|10985.3|10992.9|10988.9|10989.3|10985.3|44
1647887520000|2022-03-21 18:32:00|10988.8|10984.8|10986.3|10982.3|10993.3|10989.3|10985.8|10981.8|59
1647887530000|2022-03-21 18:32:10|10986.8|10982.8|10993.3|10989.3|10993.3|10989.3|10985.8|10981.8|127
1647887540000|2022-03-21 18:32:20|10992.8|10988.8|10987.8|10983.8|10994.8|10990.8|10986.8|10982.8|262
1647887550000|2022-03-21 18:32:30|10988.8|10984.8|10995.3|10991.3|10995.3|10991.3|10988.8|10984.8|36
1647887560000|2022-03-21 18:32:40|10994.3|10990.3|10993.3|10989.3|10994.3|10990.3|10988.8|10984.8|32
1647887570000|2022-03-21 18:32:50|10993.8|10989.8|10991.3|10987.3|10995.3|10991.3|10987.3|10983.3|73
1647887580000|2022-03-21 18:33:00|10990.3|10986.3|10990.8|10986.8|10990.8|10986.8|10987.8|10983.8|18
1647887590000|2022-03-21 18:33:10|10990.3|10986.3|10993.3|10989.3|10995.3|10991.3|10990.3|10986.3|26
1647887600000|2022-03-21 18:33:20|10993.8|10989.8|10990.3|10986.3|10993.8|10989.8|10990.3|10986.3|14
1647887610000|2022-03-21 18:33:30|10989.8|10985.8|10997.3|10993.3|10997.3|10993.3|10989.8|10985.8|59
1647887620000|2022-03-21 18:33:40|10996.8|10992.8|11010.3|11006.3|11016.2|11012.2|10996.8|10992.8|186
1647887630000|2022-03-21 18:33:50|11010.8|11006.8|11003.3|10999.3|11011.3|11007.3|11001.3|10997.3|47
1647887640000|2022-03-21 18:34:00|11002.8|10998.8|10994.8|10990.8|11003.3|10999.3|10993.8|10989.8|34
1647887650000|2022-03-21 18:34:10|10994.3|10990.3|10995.3|10991.3|10997.3|10993.3|10994.3|10990.3|53
1647887660000|2022-03-21 18:34:20|10995.8|10991.8|10996.8|10992.8|10998.8|10994.8|10994.8|10990.8|61
1647887670000|2022-03-21 18:34:30|10997.3|10993.3|10998.3|10994.3|10998.3|10994.3|10995.3|10991.3|46
1647887680000|2022-03-21 18:34:40|10997.8|10993.8|10997.3|10993.3|10997.8|10993.8|10986.8|10982.8|130
1647887690000|2022-03-21 18:34:50|10996.8|10992.8|10997.3|10993.3|10998.3|10994.3|10995.3|10991.3|18
1647887700000|2022-03-21 18:35:00|10997.8|10993.8|10996.8|10992.8|10998.8|10994.8|10993.8|10989.8|28
1647887710000|2022-03-21 18:35:10|10997.8|10993.8|10994.9|10990.9|10998.3|10994.3|10990.9|10986.9|82
1647887720000|2022-03-21 18:35:20|10994.4|10990.4|10996.8|10992.8|10998.3|10994.3|10993.4|10989.4|127
1647887730000|2022-03-21 18:35:30|10996.3|10992.3|10997.8|10993.8|10998.3|10994.3|10993.8|10989.8|27
1647887740000|2022-03-21 18:35:40|10998.3|10994.3|10997.9|10993.9|10998.8|10994.8|10997.3|10993.3|37
1647887750000|2022-03-21 18:35:50|10998.3|10994.3|10995.9|10991.9|10998.8|10994.8|10994.9|10990.9|34
1647887760000|2022-03-21 18:36:00|10994.9|10990.9|10996.8|10992.8|10997.8|10993.8|10993.8|10989.8|78
1647887770000|2022-03-21 18:36:10|10996.4|10992.4|10995.3|10991.3|10996.8|10992.8|10993.4|10989.4|51
1647887780000|2022-03-21 18:36:20|10995.4|10991.4|10993.3|10989.3|10996.3|10992.3|10992.8|10988.8|25
1647887790000|2022-03-21 18:36:30|10994.3|10990.3|10996.3|10992.3|10996.8|10992.8|10993.3|10989.3|20
1647887800000|2022-03-21 18:36:40|10996.8|10992.8|11008.8|11004.8|11009.8|11005.8|10996.8|10992.8|145
1647887810000|2022-03-21 18:36:50|11009.3|11005.3|11007.8|11003.8|11009.8|11005.8|11005.8|11001.8|20
1647887820000|2022-03-21 18:37:00|11005.8|11001.8|11008.3|11004.3|11008.3|11004.3|11005.8|11001.8|11
1647887830000|2022-03-21 18:37:10|11008.2|11004.2|11006.3|11002.3|11008.7|11004.7|11006.3|11002.3|20
1647887840000|2022-03-21 18:37:20|11006.7|11002.7|11007.7|11003.7|11007.7|11003.7|11005.8|11001.8|22
1647887850000|2022-03-21 18:37:30|11007.2|11003.2|11008.2|11004.2|11008.2|11004.2|11007.2|11003.2|7
1647887860000|2022-03-21 18:37:40|11007.2|11003.2|11012.2|11008.2|11012.2|11008.2|11007.2|11003.2|63
1647887870000|2022-03-21 18:37:50|11011.2|11007.2|11011.7|11007.7|11012.2|11008.2|11011.2|11007.2|53
1647887880000|2022-03-21 18:38:00|11012.2|11008.2|11012.2|11008.2|11014.2|11010.2|11011.7|11007.7|41
1647887890000|2022-03-21 18:38:10|11012.7|11008.7|11014.2|11010.2|11015.2|11011.2|11012.7|11008.7|42
1647887900000|2022-03-21 18:38:20|11013.7|11009.7|11011.2|11007.2|11014.2|11010.2|11011.2|11007.2|27
1647887910000|2022-03-21 18:38:30|11008.7|11004.7|11007.2|11003.2|11009.7|11005.7|11005.7|11001.7|23
1647887920000|2022-03-21 18:38:40|11008.2|11004.2|11011.2|11007.2|11011.2|11007.2|11008.2|11004.2|17
1647887930000|2022-03-21 18:38:50|11011.7|11007.7|11014.7|11010.7|11014.7|11010.7|11010.7|11006.7|13
1647887940000|2022-03-21 18:39:00|11015.2|11011.2|11013.7|11009.7|11015.7|11011.7|11011.7|11007.7|29
1647887950000|2022-03-21 18:39:10|11013.2|11009.2|11011.2|11007.2|11013.2|11009.2|11011.2|11007.2|2
1647887960000|2022-03-21 18:39:20|11012.2|11008.2|11015.7|11011.7|11017.7|11013.7|11012.2|11008.2|14
1647887970000|2022-03-21 18:39:30|11015.2|11011.2|11016.7|11012.7|11016.7|11012.7|11015.2|11011.2|7
1647887980000|2022-03-21 18:39:40|11016.2|11012.2|11017.2|11013.2|11018.7|11014.7|11016.2|11012.2|79
1647887990000|2022-03-21 18:39:50|11016.2|11012.2|11016.7|11012.7|11016.7|11012.7|11014.7|11010.7|16
1647888000000|2022-03-21 18:40:00|11016.6|11012.6|11012.8|11008.8|11016.6|11012.6|11009.2|11005.2|59
1647888010000|2022-03-21 18:40:10|11012.7|11008.7|11017.2|11013.2|11017.7|11013.7|11012.7|11008.7|29
1647888020000|2022-03-21 18:40:20|11017.7|11013.7|11014.2|11010.2|11017.7|11013.7|11014.2|11010.2|24
1647888030000|2022-03-21 18:40:30|11013.7|11009.7|11011.7|11007.7|11013.7|11009.7|11011.2|11007.2|38
1647888040000|2022-03-21 18:40:40|11012.7|11008.7|11011.7|11007.7|11012.7|11008.7|11010.7|11006.7|8
1647888050000|2022-03-21 18:40:50|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.2|11006.2|8
1647888060000|2022-03-21 18:41:00|11012.7|11008.7|11013.2|11009.2|11013.2|11009.2|11012.7|11008.7|34
1647888070000|2022-03-21 18:41:10|11012.7|11008.7|11010.7|11006.7|11012.7|11008.7|11010.2|11006.2|54
1647888080000|2022-03-21 18:41:20|11010.2|11006.2|11003.7|10999.7|11010.2|11006.2|11003.7|10999.7|46
1647888090000|2022-03-21 18:41:30|11004.7|11000.7|11008.2|11004.2|11008.7|11004.7|11004.7|11000.7|5
1647888100000|2022-03-21 18:41:40|11008.7|11004.7|11006.7|11002.7|11008.7|11004.7|11006.7|11002.7|6
1647888110000|2022-03-21 18:41:50|11007.2|11003.2|11007.2|11003.2|11007.2|11003.2|11007.2|11003.2|4
1647888120000|2022-03-21 18:42:00|11007.7|11003.7|11009.7|11005.7|11009.7|11005.7|11006.2|11002.2|10
1647888130000|2022-03-21 18:42:10|11010.7|11006.7|11010.7|11006.7|11011.2|11007.2|11010.7|11006.7|10
1647888140000|2022-03-21 18:42:20|11011.2|11007.2|11007.2|11003.2|11011.2|11007.2|11007.2|11003.2|22
1647888150000|2022-03-21 18:42:30|11007.7|11003.7|11007.2|11003.2|11008.2|11004.2|11007.2|11003.2|6
1647888160000|2022-03-21 18:42:40|11007.7|11003.7|11008.2|11004.2|11008.2|11004.2|11007.2|11003.2|3
1647888170000|2022-03-21 18:42:50|11007.7|11003.7|11009.7|11005.7|11010.2|11006.2|11007.7|11003.7|9
1647888180000|2022-03-21 18:43:00|11010.2|11006.2|11002.7|10998.7|11012.7|11008.7|11002.7|10998.7|150
1647888190000|2022-03-21 18:43:10|11003.2|10999.2|11006.7|11002.7|11007.7|11003.7|11003.2|10999.2|24
1647888200000|2022-03-21 18:43:20|11006.2|11002.2|11008.2|11004.2|11008.2|11004.2|11006.2|11002.2|7
1647888210000|2022-03-21 18:43:30|11007.7|11003.7|11007.7|11003.7|11008.2|11004.2|11005.7|11001.7|32
1647888220000|2022-03-21 18:43:40|11007.2|11003.2|11005.7|11001.7|11007.2|11003.2|11001.3|10997.3|44
1647888230000|2022-03-21 18:43:50|11006.2|11002.2|11005.2|11001.2|11007.3|11003.3|11004.8|11000.8|16
1647888240000|2022-03-21 18:44:00|11005.7|11001.7|11007.3|11003.3|11007.3|11003.3|11004.8|11000.8|12
1647888250000|2022-03-21 18:44:10|11006.7|11002.7|11004.3|11000.3|11008.2|11004.2|11004.3|11000.3|28
1647888260000|2022-03-21 18:44:20|11004.8|11000.8|11003.3|10999.3|11004.8|11000.8|11003.3|10999.3|12
1647888270000|2022-03-21 18:44:30|11002.8|10998.8|11001.3|10997.3|11003.8|10999.8|11000.8|10996.8|21
1647888280000|2022-03-21 18:44:40|11000.8|10996.8|11003.8|10999.8|11005.3|11001.3|10998.3|10994.3|30
1647888290000|2022-03-21 18:44:50|11004.2|11000.2|11008.2|11004.2|11008.2|11004.2|11004.2|11000.2|15
1647888300000|2022-03-21 18:45:00|11005.8|11001.8|11003.7|10999.7|11005.8|11001.8|11002.8|10998.8|10
1647888310000|2022-03-21 18:45:10|11003.3|10999.3|11003.7|10999.7|11005.8|11001.8|11002.8|10998.8|82
1647888320000|2022-03-21 18:45:20|11003.2|10999.2|11003.2|10999.2|11003.7|10999.7|11002.7|10998.7|36
1647888330000|2022-03-21 18:45:30|11003.7|10999.7|11003.2|10999.2|11004.2|11000.2|11001.8|10997.8|38
1647888340000|2022-03-21 18:45:40|11003.7|10999.7|11003.2|10999.2|11003.7|10999.7|11000.2|10996.2|29
1647888350000|2022-03-21 18:45:50|11003.7|10999.7|11003.2|10999.2|11003.7|10999.7|11002.2|10998.2|15
1647888360000|2022-03-21 18:46:00|11004.7|11000.7|11004.7|11000.7|11005.7|11001.7|11004.7|11000.7|11
1647888370000|2022-03-21 18:46:10|11005.7|11001.7|11006.7|11002.7|11006.7|11002.7|11004.2|11000.2|19
1647888380000|2022-03-21 18:46:20|11007.2|11003.2|11007.2|11003.2|11007.7|11003.7|11006.7|11002.7|11
1647888390000|2022-03-21 18:46:30|11007.3|11003.3|11012.7|11008.7|11013.2|11009.2|11007.3|11003.3|94
1647888400000|2022-03-21 18:46:40|11012.2|11008.2|11008.7|11004.7|11012.2|11008.2|11008.7|11004.7|14
1647888410000|2022-03-21 18:46:50|11009.2|11005.2|11007.7|11003.7|11009.2|11005.2|11007.7|11003.7|1
1647888420000|2022-03-21 18:47:00|11008.2|11004.2|11009.7|11005.7|11012.6|11008.6|11007.2|11003.2|83
1647888430000|2022-03-21 18:47:10|11009.2|11005.2|11007.7|11003.7|11009.2|11005.2|11007.7|11003.7|8
1647888440000|2022-03-21 18:47:20|11007.2|11003.2|11003.2|10999.2|11007.2|11003.2|11001.7|10997.7|138
1647888450000|2022-03-21 18:47:30|11002.7|10998.7|11003.2|10999.2|11004.2|11000.2|11002.7|10998.7|7
1647888460000|2022-03-21 18:47:40|11003.7|10999.7|11004.7|11000.7|11006.6|11002.6|11003.2|10999.2|13
1647888470000|2022-03-21 18:47:50|11006.2|11002.2|11008.1|11004.1|11011.1|11007.1|11006.2|11002.2|45
1647888480000|2022-03-21 18:48:00|11007.7|11003.7|11007.7|11003.7|11009.7|11005.7|11007.2|11003.2|25
1647888490000|2022-03-21 18:48:10|11007.2|11003.2|11010.2|11006.2|11010.2|11006.2|11007.2|11003.2|12
1647888500000|2022-03-21 18:48:20|11009.2|11005.2|11009.2|11005.2|11009.7|11005.7|11006.2|11002.2|32
1647888510000|2022-03-21 18:48:30|11008.2|11004.2|11010.6|11006.6|11010.6|11006.6|11007.2|11003.2|29
1647888520000|2022-03-21 18:48:40|11011.1|11007.1|11010.1|11006.1|11011.7|11007.7|11009.6|11005.6|17
1647888530000|2022-03-21 18:48:50|11009.7|11005.7|11009.6|11005.6|11010.1|11006.1|11008.6|11004.6|12
1647888540000|2022-03-21 18:49:00|11010.1|11006.1|11020.1|11016.1|11020.1|11016.1|11009.2|11005.2|50
1647888550000|2022-03-21 18:49:10|11019.6|11015.6|11020.1|11016.1|11020.1|11016.1|11017.6|11013.6|30
1647888560000|2022-03-21 18:49:20|11018.6|11014.6|11020.1|11016.1|11020.1|11016.1|11018.1|11014.1|16
1647888570000|2022-03-21 18:49:30|11020.6|11016.6|11018.1|11014.1|11020.6|11016.6|11016.1|11012.1|22
1647888580000|2022-03-21 18:49:40|11017.6|11013.6|11020.1|11016.1|11021.1|11017.1|11017.6|11013.6|17
1647888590000|2022-03-21 18:49:50|11019.6|11015.6|11019.1|11015.1|11021.1|11017.1|11018.7|11014.7|35
1647888600000|2022-03-21 18:50:00|11020.1|11016.1|11017.1|11013.1|11020.1|11016.1|11013.1|11009.1|18
1647888610000|2022-03-21 18:50:10|11016.6|11012.6|11018.1|11014.1|11018.1|11014.1|11014.6|11010.6|23
1647888620000|2022-03-21 18:50:20|11017.6|11013.6|11019.6|11015.6|11020.1|11016.1|11017.1|11013.1|14
1647888630000|2022-03-21 18:50:30|11020.1|11016.1|11021.1|11017.1|11022.6|11018.6|11018.6|11014.6|29
1647888640000|2022-03-21 18:50:40|11020.6|11016.6|11019.2|11015.2|11020.7|11016.7|11017.7|11013.7|31
1647888650000|2022-03-21 18:50:50|11019.1|11015.1|11021.2|11017.2|11021.2|11017.2|11019.1|11015.1|4
1647888660000|2022-03-21 18:51:00|11021.6|11017.6|11020.6|11016.6|11023.1|11019.1|11018.6|11014.6|28
1647888670000|2022-03-21 18:51:10|11021.1|11017.1|11021.1|11017.1|11022.7|11018.7|11020.2|11016.2|7
1647888680000|2022-03-21 18:51:20|11020.7|11016.7|11016.2|11012.2|11020.7|11016.7|11015.2|11011.2|39
1647888690000|2022-03-21 18:51:30|11015.7|11011.7|11013.6|11009.6|11016.2|11012.2|11012.6|11008.6|62
1647888700000|2022-03-21 18:51:40|11013.2|11009.2|11013.1|11009.1|11013.2|11009.2|11011.2|11007.2|90
1647888710000|2022-03-21 18:51:50|11012.2|11008.2|11010.2|11006.2|11012.2|11008.2|11008.7|11004.7|21
1647888720000|2022-03-21 18:52:00|11011.1|11007.1|11008.7|11004.7|11012.6|11008.6|11008.6|11004.6|18
1647888730000|2022-03-21 18:52:10|11007.7|11003.7|11009.1|11005.1|11012.6|11008.6|11005.7|11001.7|89
1647888740000|2022-03-21 18:52:20|11008.6|11004.6|11006.2|11002.2|11008.6|11004.6|11006.2|11002.2|23
1647888750000|2022-03-21 18:52:30|11006.6|11002.6|11006.1|11002.1|11008.7|11004.7|11005.7|11001.7|44
1647888760000|2022-03-21 18:52:40|11005.7|11001.7|11004.1|11000.1|11005.7|11001.7|11003.7|10999.7|44
1647888770000|2022-03-21 18:52:50|11004.6|11000.6|11007.6|11003.6|11007.6|11003.6|11003.6|10999.6|58
1647888780000|2022-03-21 18:53:00|11007.7|11003.7|11008.1|11004.1|11008.6|11004.6|11007.1|11003.1|13
1647888790000|2022-03-21 18:53:10|11008.6|11004.6|11007.6|11003.6|11008.6|11004.6|11007.6|11003.6|4
1647888800000|2022-03-21 18:53:20|11008.6|11004.6|11009.6|11005.6|11009.6|11005.6|11007.2|11003.2|22
1647888810000|2022-03-21 18:53:30|11009.1|11005.1|11008.2|11004.2|11009.2|11005.2|11008.1|11004.1|27
1647888820000|2022-03-21 18:53:40|11007.7|11003.7|11008.7|11004.7|11008.7|11004.7|11007.7|11003.7|12
1647888830000|2022-03-21 18:53:50|11009.2|11005.2|11009.2|11005.2|11009.7|11005.7|11008.7|11004.7|21
1647888840000|2022-03-21 18:54:00|11009.6|11005.6|11008.6|11004.6|11009.7|11005.7|11008.1|11004.1|13
1647888850000|2022-03-21 18:54:10|11008.2|11004.2|11008.6|11004.6|11008.6|11004.6|11008.1|11004.1|12
1647888860000|2022-03-21 18:54:20|11010.2|11006.2|11013.2|11009.2|11014.7|11010.7|11010.2|11006.2|20
1647888870000|2022-03-21 18:54:30|11013.6|11009.6|11015.2|11011.2|11015.6|11011.6|11013.6|11009.6|22
1647888880000|2022-03-21 18:54:40|11015.7|11011.7|11018.6|11014.6|11018.6|11014.6|11014.7|11010.7|15
1647888890000|2022-03-21 18:54:50|11018.2|11014.2|11018.2|11014.2|11018.2|11014.2|11017.2|11013.2|10
1647888900000|2022-03-21 18:55:00|11018.7|11014.7|11019.7|11015.7|11021.2|11017.2|11016.2|11012.2|44
1647888910000|2022-03-21 18:55:10|11019.2|11015.2|11021.6|11017.6|11021.6|11017.6|11019.2|11015.2|43
1647888920000|2022-03-21 18:55:20|11021.1|11017.1|11021.6|11017.6|11021.6|11017.6|11019.6|11015.6|26
1647888930000|2022-03-21 18:55:30|11022.1|11018.1|11022.6|11018.6|11023.6|11019.6|11016.8|11012.8|138
1647888940000|2022-03-21 18:55:40|11021.6|11017.6|11024.6|11020.6|11024.6|11020.6|11021.1|11017.1|54
1647888950000|2022-03-21 18:55:50|11023.6|11019.6|11024.6|11020.6|11025.6|11021.6|11023.6|11019.6|8
1647888960000|2022-03-21 18:56:00|||||||||2
1647888970000|2022-03-21 18:56:10|11024.1|11020.1|11024.1|11020.1|11024.6|11020.6|11024.1|11020.1|3
1647888980000|2022-03-21 18:56:20|11023.6|11019.6|11025.1|11021.1|11025.1|11021.1|11023.6|11019.6|7
1647888990000|2022-03-21 18:56:30|11026.1|11022.1|11025.1|11021.1|11026.1|11022.1|11025.1|11021.1|14
1647889000000|2022-03-21 18:56:40|11026.1|11022.1|11028.1|11024.1|11028.1|11024.1|11026.1|11022.1|28
1647889010000|2022-03-21 18:56:50|11027.1|11023.1|11029.1|11025.1|11029.1|11025.1|11025.6|11021.6|42
1647889020000|2022-03-21 18:57:00|11028.6|11024.6|11029.1|11025.1|11030.1|11026.1|11028.6|11024.6|16
1647889030000|2022-03-21 18:57:10|11028.6|11024.6|11028.6|11024.6|11030.6|11026.6|11028.6|11024.6|26
1647889040000|2022-03-21 18:57:20|11029.1|11025.1|11029.1|11025.1|11029.1|11025.1|11028.6|11024.6|4
1647889050000|2022-03-21 18:57:30|11028.6|11024.6|11029.1|11025.1|11029.6|11025.6|11028.6|11024.6|4
1647889060000|2022-03-21 18:57:40|11028.6|11024.6|11029.6|11025.6|11031.1|11027.1|11028.6|11024.6|12
1647889070000|2022-03-21 18:57:50|11030.1|11026.1|11030.1|11026.1|11030.6|11026.6|11029.6|11025.6|4
1647889080000|2022-03-21 18:58:00|11028.1|11024.1|11030.1|11026.1|11030.6|11026.6|11028.1|11024.1|34
1647889090000|2022-03-21 18:58:10|11029.1|11025.1|11031.1|11027.1|11031.6|11027.6|11026.6|11022.6|79
1647889100000|2022-03-21 18:58:20|11030.6|11026.6|11028.1|11024.1|11031.1|11027.1|11028.1|11024.1|12
1647889110000|2022-03-21 18:58:30|11028.5|11024.5|11027.1|11023.1|11028.6|11024.6|11026.1|11022.1|9
1647889120000|2022-03-21 18:58:40|11026.6|11022.6|11028.1|11024.1|11028.1|11024.1|11026.6|11022.6|8
1647889130000|2022-03-21 18:58:50|11027.1|11023.1|11027.6|11023.6|11028.1|11024.1|11027.1|11023.1|11
1647889140000|2022-03-21 18:59:00|11027.1|11023.1|11027.1|11023.1|11027.6|11023.6|11026.1|11022.1|14
1647889150000|2022-03-21 18:59:10|11027.6|11023.6|11027.1|11023.1|11027.6|11023.6|11027.1|11023.1|8
1647889160000|2022-03-21 18:59:20|11026.1|11022.1|11026.1|11022.1|11026.6|11022.6|11025.6|11021.6|4
1647889170000|2022-03-21 18:59:30|11026.6|11022.6|11026.6|11022.6|11027.1|11023.1|11025.1|11021.1|19
1647889180000|2022-03-21 18:59:40|11026.5|11022.5|11027.1|11023.1|11027.1|11023.1|11026.1|11022.1|3
1647889190000|2022-03-21 18:59:50|11026.1|11022.1|11019.1|11015.1|11026.1|11022.1|11017.1|11013.1|90
1647889200000|2022-03-21 19:00:00|11020.1|11016.1|11020.1|11016.1|11022.1|11018.1|11018.6|11014.6|25
1647889210000|2022-03-21 19:00:10|11020.6|11016.6|11021.1|11017.1|11021.1|11017.1|11020.6|11016.6|4
1647889220000|2022-03-21 19:00:20|11020.6|11016.6|11021.1|11017.1|11021.1|11017.1|11018.6|11014.6|16
1647889230000|2022-03-21 19:00:30|11020.6|11016.6|11021.1|11017.1|11021.1|11017.1|11020.6|11016.6|5
1647889240000|2022-03-21 19:00:40|11020.1|11016.1|11019.6|11015.6|11022.1|11018.1|11019.1|11015.1|18
1647889250000|2022-03-21 19:00:50|11019.1|11015.1|11028.1|11024.1|11028.1|11024.1|11019.1|11015.1|29
1647889260000|2022-03-21 19:01:00|11027.6|11023.6|11026.6|11022.6|11027.6|11023.6|11026.1|11022.1|9
1647889270000|2022-03-21 19:01:10|11027.1|11023.1|11041.1|11037.1|11042.6|11038.6|11027.1|11023.1|101
1647889280000|2022-03-21 19:01:20|11040.1|11036.1|11040|11036|11042.1|11038.1|11038.6|11034|79
1647889290000|2022-03-21 19:01:30|11040.1|11036.1|11039.5|11035.5|11040.6|11036.6|11039.1|11035.1|11
1647889300000|2022-03-21 19:01:40|11039.6|11035.6|11045.5|11041.5|11045.5|11041.5|11038.1|11034.1|69
1647889310000|2022-03-21 19:01:50|11047|11043|11047|11043|11049|11045|11046|11042|65
1647889320000|2022-03-21 19:02:00|11046.5|11042.5|11048|11044|11048|11044|11046|11042|26
1647889330000|2022-03-21 19:02:10|11049.5|11045.5|11049|11045|11050|11046|11048.5|11044.5|20
1647889340000|2022-03-21 19:02:20|11048.5|11044.5|11052|11048|11052|11048|11048.5|11044.5|43
1647889350000|2022-03-21 19:02:30|11052.5|11048.5|11052.5|11048.5|11055|11051|11049|11045|67
1647889360000|2022-03-21 19:02:40|11053.4|11049.4|11049|11045|11053.5|11049.5|11048|11044|39
1647889370000|2022-03-21 19:02:50|11050.4|11046.4|11055.5|11051.5|11056.4|11052.4|11050.4|11046.4|33
1647889380000|2022-03-21 19:03:00|11055|11051|11055.9|11051.9|11056|11052|11055|11051|16
1647889390000|2022-03-21 19:03:10|11056|11052|11052|11048|11056|11052|11052|11048|10
1647889400000|2022-03-21 19:03:20|11051.5|11047.5|11049.5|11045.5|11052|11048|11049.5|11045.5|16
1647889410000|2022-03-21 19:03:30|11049|11045|11050|11046|11050|11046|11048|11044|19
1647889420000|2022-03-21 19:03:40|11049.5|11045.5|11047.5|11043.5|11052.5|11048.5|11045|11041|56
1647889430000|2022-03-21 19:03:50|11047|11043|11050|11046|11050|11046|11046|11042|4
1647889440000|2022-03-21 19:04:00|11049.5|11045.5|11049|11045|11049.5|11045.5|11049|11045|7
1647889450000|2022-03-21 19:04:10|11048.5|11044.5|11051.5|11047.5|11051.5|11047.5|11048.5|11044.5|13
1647889460000|2022-03-21 19:04:20|11052|11048|11053|11049|11053|11049|11052|11048|14
1647889470000|2022-03-21 19:04:30|11052.5|11048.5|11052|11048|11052.5|11048.5|11051.5|11047.5|6
1647889480000|2022-03-21 19:04:40|11051.5|11047.5|11054.5|11050.5|11055.5|11051.5|11051.5|11047.5|34
1647889490000|2022-03-21 19:04:50|11055|11051|11054|11050|11055.4|11051.4|11053.9|11049.9|2
1647889500000|2022-03-21 19:05:00|11054.5|11050.5|11053.5|11049.5|11054.5|11050.5|11051|11047|9
1647889510000|2022-03-21 19:05:10|11053.9|11049.9|11056.9|11052.9|11059.4|11055.4|11053.9|11049.9|272
1647889520000|2022-03-21 19:05:20|11056.4|11052.4|11060.9|11056.9|11060.9|11056.9|11056.4|11052.4|59
1647889530000|2022-03-21 19:05:30|11060.8|11056.8|11061.8|11057.8|11063.9|11059.9|11060.8|11056.8|42
1647889540000|2022-03-21 19:05:40|11061.9|11057.9|11061.8|11057.8|11062.8|11058.8|11060.8|11056.8|74
1647889550000|2022-03-21 19:05:50|11060.4|11056.4|11061.9|11057.9|11061.9|11057.9|11059.9|11055.9|53
1647889560000|2022-03-21 19:06:00|11061.3|11057.3|11061.3|11057.3|11061.9|11057.9|11060.8|11056.8|3
1647889570000|2022-03-21 19:06:10|11060.8|11056.8|11060.9|11056.9|11060.9|11056.9|11060.8|11056.8|2
1647889580000|2022-03-21 19:06:20|11060.8|11056.8|11060.4|11056.4|11060.9|11056.9|11060.4|11056.4|127
1647889590000|2022-03-21 19:06:30|11061.4|11057.4|11061.3|11057.3|11061.4|11057.4|11060.9|11056.9|3
1647889600000|2022-03-21 19:06:40|11060.9|11056.9|11056.9|11052.9|11060.9|11056.9|11056.4|11052.4|17
1647889610000|2022-03-21 19:06:50|11056.4|11052.4|11055.4|11051.4|11056.4|11052.4|11052.9|11048.9|25
1647889620000|2022-03-21 19:07:00|11055.8|11051.8|11056.9|11052.9|11058.3|11054.3|11055.8|11051.8|18
1647889630000|2022-03-21 19:07:10|11057.3|11053.3|11059.8|11055.8|11060.4|11056.4|11057.3|11053.3|6
1647889640000|2022-03-21 19:07:20|11059.9|11055.9|11058.8|11054.8|11059.9|11055.9|11058.8|11054.8|2
1647889650000|2022-03-21 19:07:30|11059.8|11055.8|11062.3|11058.3|11062.3|11058.3|11059.8|11055.8|28
1647889660000|2022-03-21 19:07:40|11065.3|11061.3|11063.3|11059.3|11065.8|11061.8|11063.3|11059.3|33
1647889670000|2022-03-21 19:07:50|11063.8|11059.8|11062.9|11058.9|11063.8|11059.8|11062.8|11058.8|3
1647889680000|2022-03-21 19:08:00|11062.8|11058.8|11060.4|11056.4|11063.8|11059.8|11060.3|11056.3|25
1647889690000|2022-03-21 19:08:10|11060.3|11056.3|11056.4|11052.4|11060.3|11056.3|11054.4|11050.4|45
1647889700000|2022-03-21 19:08:20|11055.9|11051.9|11048.3|11044.3|11055.9|11051.9|11047.9|11043.9|38
1647889710000|2022-03-21 19:08:30|11047.8|11043.8|11053.4|11049.4|11053.4|11049.4|11046.4|11042.4|24
1647889720000|2022-03-21 19:08:40|11052.8|11048.8|11055.8|11051.8|11056.3|11052.3|11052.3|11048.3|17
1647889730000|2022-03-21 19:08:50|11056.4|11052.4|11055.3|11051.3|11056.8|11052.8|11055.3|11051.3|3
1647889740000|2022-03-21 19:09:00|11054.8|11050.8|11053.3|11049.3|11054.8|11050.8|11051.8|11047.8|8
1647889750000|2022-03-21 19:09:10|11053.8|11049.8|11051.3|11047.3|11053.8|11049.8|11051.3|11047.3|12
1647889760000|2022-03-21 19:09:20|11050.8|11046.8|11048.3|11044.3|11050.8|11046.8|11047.3|11043.3|7
1647889770000|2022-03-21 19:09:30|11049.3|11045.3|11049.8|11045.8|11049.8|11045.8|11049.3|11045.3|2
1647889780000|2022-03-21 19:09:40|11051.3|11047.3|11052.8|11048.8|11054.8|11050.8|11051.3|11047.3|15
1647889790000|2022-03-21 19:09:50|11052.3|11048.3|11052.3|11048.3|11052.3|11048.3|11052.3|11048.3|6
1647889800000|2022-03-21 19:10:00|11050.4|11046.4|11051.3|11047.3|11051.3|11047.3|11050.3|11046.3|3
1647889810000|2022-03-21 19:10:10|11052.3|11048.3|11052.3|11048.3|11052.8|11048.8|11051.9|11047.9|5
1647889820000|2022-03-21 19:10:20|11051.9|11047.9|11052.4|11048.4|11052.9|11048.9|11050.4|11046.4|23
1647889830000|2022-03-21 19:10:30|||||||||64
1647889840000|2022-03-21 19:10:40|11051.4|11047.4|11051.9|11047.9|11051.9|11047.9|11051.4|11047.4|7
1647889850000|2022-03-21 19:10:50|11051.4|11047.4|11059.3|11055.3|11062.3|11058.3|11051.4|11047.4|38
1647889860000|2022-03-21 19:11:00|11060.3|11056.3|11055.8|11051.8|11060.3|11056.3|11055.8|11051.8|41
1647889870000|2022-03-21 19:11:10|11055.3|11051.3|11059.4|11055.4|11059.4|11055.4|11055.3|11051.3|20
1647889880000|2022-03-21 19:11:20|11061.3|11057.3|11058.3|11054.3|11062.3|11058.3|11057.8|11053.8|28
1647889890000|2022-03-21 19:11:30|11059.3|11055.3|11061.3|11057.3|11061.3|11057.3|11059.3|11055.3|6
1647889900000|2022-03-21 19:11:40|11060.8|11056.8|11062.8|11058.8|11062.8|11058.8|11060.8|11056.8|3
1647889910000|2022-03-21 19:11:50|11062.9|11058.9|11063.8|11059.8|11063.8|11059.8|11062.9|11058.9|1
1647889920000|2022-03-21 19:12:00|11063.4|11059.4|11067.3|11063.3|11067.8|11063.8|11063.3|11059.3|55
1647889930000|2022-03-21 19:12:10|11066.8|11062.8|11061.3|11057.3|11067.3|11063.3|11058.3|11054.3|21
1647889940000|2022-03-21 19:12:20|11060.9|11056.9|11062.9|11058.9|11066.8|11062.8|11058.4|11054.3|47
1647889950000|2022-03-21 19:12:30|11062.8|11058.8|11064.4|11060.4|11064.4|11060.4|11062.8|11058.8|2
1647889960000|2022-03-21 19:12:40|11065.3|11061.3|11065.3|11061.3|11067.3|11063.3|11064.3|11060.3|8
1647889970000|2022-03-21 19:12:50|11064.8|11060.8|11063.8|11059.8|11064.8|11060.8|11063.8|11059.8|1
1647889980000|2022-03-21 19:13:00|11063.3|11059.3|11066.3|11062.3|11067.8|11063.8|11061.4|11057.4|32
1647889990000|2022-03-21 19:13:10|11066.8|11062.8|11067.3|11063.3|11067.4|11063.4|11066.8|11062.8|22
1647890000000|2022-03-21 19:13:20|11067.8|11063.8|11067.8|11063.8|11068.3|11064.3|11066.9|11062.9|8
1647890010000|2022-03-21 19:13:30|11068.8|11064.8|11067.8|11063.8|11069.3|11065.3|11067.3|11063.3|13
1647890020000|2022-03-21 19:13:40|11068.3|11064.3|11070.3|11066.3|11070.8|11066.8|11066.8|11062.8|104
1647890030000|2022-03-21 19:13:50|11069.8|11065.8|11073.8|11069.8|11074.8|11070.8|11069.8|11065.8|43
1647890040000|2022-03-21 19:14:00|11073.3|11069.3|11072.8|11068.8|11073.8|11069.8|11072.8|11068.8|6
1647890050000|2022-03-21 19:14:10|11071.8|11067.8|11071.8|11067.8|11071.8|11067.8|11070.8|11066.8|11
1647890060000|2022-03-21 19:14:20|11072.3|11068.3|11071.3|11067.3|11072.3|11068.3|11071.3|11067.3|10
1647890070000|2022-03-21 19:14:30|11071|11067|11061.3|11057.3|11071|11067|11057.9|11053.9|239
1647890080000|2022-03-21 19:14:40|11060.3|11056.3|11034.4|11030.4|11060.3|11056.3|11032.4|11028.4|235
1647890090000|2022-03-21 19:14:50|11035.4|11031.4|11056.3|11052.3|11056.8|11052.8|11035.4|11030.8|187
1647890100000|2022-03-21 19:15:00|11055.4|11051.4|11059.3|11055.3|11060.3|11056.3|11052.3|11048.3|140
1647890110000|2022-03-21 19:15:10|11057.4|11053.4|11061.3|11057.3|11062.3|11058.3|11054.8|11050.8|37
1647890120000|2022-03-21 19:15:20|11060.8|11056.8|11055.3|11051.3|11060.8|11056.8|11055.3|11051.3|24
1647890130000|2022-03-21 19:15:30|11055.4|11051.4|11056.9|11052.9|11059.9|11055.9|11055.4|11051.4|49
1647890140000|2022-03-21 19:15:40|11056.4|11052.4|11056.9|11052.9|11056.9|11052.9|11055.4|11051.4|10
1647890150000|2022-03-21 19:15:50|11057.4|11053.4|11058.8|11054.8|11058.8|11054.8|11056.8|11052.8|3
1647890160000|2022-03-21 19:16:00|11059.3|11055.3|11060.8|11056.8|11060.8|11056.8|11057.8|11053.8|14
1647890170000|2022-03-21 19:16:10|11058.8|11054.8|11059.3|11055.3|11059.3|11055.3|11056.8|11052.8|13
1647890180000|2022-03-21 19:16:20|11058.8|11054.8|11057.8|11053.8|11058.8|11054.8|11057.3|11053.3|18
1647890190000|2022-03-21 19:16:30|11057.4|11053.4|11056.8|11052.8|11057.4|11053.4|11056.3|11052.3|24
1647890200000|2022-03-21 19:16:40|11058.8|11054.8|11061.3|11057.3|11061.3|11057.3|11058.8|11054.8|14
1647890210000|2022-03-21 19:16:50|11063.3|11059.3|11063.8|11059.8|11064.3|11060.3|11061.3|11057.3|27
1647890220000|2022-03-21 19:17:00|11062.8|11058.8|11062.3|11058.3|11063.3|11059.3|11061.8|11057.8|8
1647890230000|2022-03-21 19:17:10|11062.8|11058.8|11063.3|11059.3|11064.3|11060.3|11062.3|11058.3|29
1647890240000|2022-03-21 19:17:20|11062.3|11058.3|11062.8|11058.8|11063.3|11059.3|11062.3|11058.3|5
1647890250000|2022-03-21 19:17:30|11064.2|11060.2|11072.8|11068.8|11073.8|11069.8|11064.2|11060.2|55
1647890260000|2022-03-21 19:17:40|11072.3|11068.3|11071.8|11067.8|11072.3|11068.3|11070.3|11066.3|11
1647890270000|2022-03-21 19:17:50|11071.3|11067.3|11072.8|11068.8|11072.8|11068.8|11071.3|11067.3|5
1647890280000|2022-03-21 19:18:00|11072.3|11068.3|11071.8|11067.8|11072.3|11068.3|11071.8|11067.8|4
1647890290000|2022-03-21 19:18:10|11072.3|11068.3|11072.3|11068.3|11072.8|11068.8|11072.3|11068.3|4
1647890300000|2022-03-21 19:18:20|11076.6|11072.6|11092.3|11088.3|11099.2|11095.2|11074.2|11069.2|217
1647890310000|2022-03-21 19:18:30|11091.3|11087.3|11087.8|11083.8|11091.8|11087.8|11087.8|11083.8|40
1647890320000|2022-03-21 19:18:40|11087.3|11083.3|11083.3|11079.3|11087.8|11083.8|11080.3|11076.3|55
1647890330000|2022-03-21 19:18:50|11081.8|11077.8|11083.3|11079.3|11083.8|11079.8|11081.8|11077.8|26
1647890340000|2022-03-21 19:19:00|11082.3|11078.3|11086.8|11082.8|11086.8|11082.8|11078.3|11074.3|37
1647890350000|2022-03-21 19:19:10|11087.2|11083.2|11087.7|11083.7|11087.7|11083.7|11085.3|11081.3|32
1647890360000|2022-03-21 19:19:20|11087.3|11083.3|11087.3|11083.3|11088.2|11084.2|11086.8|11082.8|11
1647890370000|2022-03-21 19:19:30|11088.2|11084.2|11091.3|11087.3|11091.3|11087.3|11088.2|11084.2|17
1647890380000|2022-03-21 19:19:40|11090.3|11086.3|11085.7|11081.7|11090.3|11086.3|11085.7|11081.7|22
1647890390000|2022-03-21 19:19:50|11085.3|11081.3|11087.3|11083.3|11087.3|11083.3|11084.8|11080.8|11
1647890410000|2022-03-21 19:20:10|11085.3|11081.3|11085.8|11081.8|11085.8|11081.8|11085.3|11081.3|6
1647890420000|2022-03-21 19:20:20|11086.3|11082.3|11092.3|11088.3|11093.3|11088.3|11086.3|11082.3|22
1647890430000|2022-03-21 19:20:30|11092.8|11088.8|11091.8|11087.8|11095.3|11091.3|11090.8|11086.8|28
1647890440000|2022-03-21 19:20:40|11092.2|11088.2|11093.2|11089.2|11093.3|11089.3|11092.2|11088.2|2
1647890450000|2022-03-21 19:20:50|11092.2|11088.2|11085.8|11081.8|11093.2|11089.2|11085.8|11081.8|39
1647890460000|2022-03-21 19:21:00|11085.3|11081.3|11085.2|11081.2|11085.7|11081.7|11083.3|11079.3|33
1647890470000|2022-03-21 19:21:10|11085.3|11081.3|11087.2|11083.2|11087.3|11083.3|11085.3|11081.3|7
1647890480000|2022-03-21 19:21:20|11087.3|11083.3|11090.2|11086.2|11090.2|11086.2|11087.3|11083.3|3
1647890490000|2022-03-21 19:21:30|11090.8|11086.8|11093.3|11089.3|11094.2|11090.2|11090.8|11086.8|13
1647890500000|2022-03-21 19:21:40|11093.2|11089.2|11087.3|11083.3|11093.2|11089.2|11087.3|11083.3|12
1647890510000|2022-03-21 19:21:50|11088.2|11084.2|11085.8|11081.8|11088.3|11084.3|11084.8|11080.8|17
1647890520000|2022-03-21 19:22:00|11085.3|11081.3|11085.8|11081.8|11085.8|11081.8|11082.3|11078.3|13
1647890530000|2022-03-21 19:22:10|11085.3|11081.3|11083.8|11079.8|11085.8|11081.8|11083.8|11079.8|6
1647890540000|2022-03-21 19:22:20|11083.3|11079.3|11084.3|11080.3|11084.3|11080.3|11083.3|11079.3|4
1647890550000|2022-03-21 19:22:30|11083.8|11079.8|11083.3|11079.3|11083.8|11079.8|11083.3|11079.3|5
1647890560000|2022-03-21 19:22:40|11083.8|11079.8|11082.8|11078.8|11084.3|11080.3|11082.8|11078.8|15
1647890570000|2022-03-21 19:22:50|11084.2|11080.2|11083.3|11079.3|11084.3|11080.3|11083.3|11079.3|19
1647890580000|2022-03-21 19:23:00|11083.8|11079.8|11083.3|11079.3|11083.8|11079.8|11083.3|11079.3|0
1647890590000|2022-03-21 19:23:10|11082.8|11078.8|11082.8|11078.8|11083.8|11079.8|11082.3|11078.3|6
1647890600000|2022-03-21 19:23:20|11082.3|11078.3|11084.3|11080.3|11085.3|11081.3|11082.3|11078.3|3
1647890610000|2022-03-21 19:23:30|11083.8|11079.8|11093.8|11089.8|11093.8|11089.8|11081.3|11077.3|38
1647890620000|2022-03-21 19:23:40|11094.7|11090.7|11091.3|11087.3|11096.8|11092.8|11091.3|11087.3|29
1647890630000|2022-03-21 19:23:50|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.2|11086.2|4
1647890640000|2022-03-21 19:24:00|11089.3|11085.3|11088.8|11084.8|11090.3|11086.3|11087.8|11083.8|14
1647890650000|2022-03-21 19:24:10|11089.3|11085.3|11089.3|11085.3|11090.3|11086.3|11088.8|11084.8|13
1647890660000|2022-03-21 19:24:20|11087.8|11083.8|11088.3|11084.3|11088.3|11084.3|11086.8|11082.8|12
1647890670000|2022-03-21 19:24:30|11087.8|11083.8|11086.3|11082.3|11087.8|11083.8|11086.3|11082.3|11
1647890680000|2022-03-21 19:24:40|11086.8|11082.8|11089.8|11085.8|11089.8|11085.8|11086.3|11082.3|6
1647890690000|2022-03-21 19:24:50|11088.8|11084.8|11080.8|11076.8|11088.8|11084.8|11080.3|11076.3|47
1647890700000|2022-03-21 19:25:00|11081.3|11077.3|11083.3|11079.3|11083.3|11079.3|11080.3|11076.3|10
1647890710000|2022-03-21 19:25:10|11082.8|11078.8|11082.8|11078.8|11082.8|11078.8|11082.8|11078.8|13
1647890720000|2022-03-21 19:25:20|11081.8|11077.8|11079.3|11075.3|11081.8|11077.8|11076.8|11072.8|40
1647890730000|2022-03-21 19:25:30|11080.3|11076.3|11076.8|11072.8|11080.8|11076.8|11076.8|11072.8|11
1647890740000|2022-03-21 19:25:40|11077.3|11073.3|11078.3|11074.3|11078.3|11074.3|11077.3|11073.3|6
1647890750000|2022-03-21 19:25:50|11077.8|11073.8|11080.3|11076.3|11081.3|11077.3|11077.8|11073.8|20
1647890760000|2022-03-21 19:26:00|11081.2|11077.2|11079.8|11075.8|11082.8|11078.8|11079.8|11075.8|37
1647890770000|2022-03-21 19:26:10|11080.3|11076.3|11079.3|11075.3|11080.3|11076.3|11079.3|11075.3|2
1647890780000|2022-03-21 19:26:20|11078.8|11074.8|11073.8|11069.8|11078.8|11074.8|11073.3|11069.3|34
1647890790000|2022-03-21 19:26:30|11074.3|11070.3|11073.7|11069.7|11074.8|11070.8|11072.3|11068.3|21
1647890800000|2022-03-21 19:26:40|11073.8|11069.8|11072.3|11068.3|11073.8|11069.8|11072.3|11068.3|19
1647890810000|2022-03-21 19:26:50|11072.8|11068.8|11075.3|11071.3|11075.3|11071.3|11072.8|11068.8|4
1647890820000|2022-03-21 19:27:00|11074.8|11070.8|11074.2|11070.2|11075.3|11071.3|11074.2|11070.2|18
1647890830000|2022-03-21 19:27:10|11074.3|11070.3|11074.8|11070.8|11074.8|11070.8|11073.8|11069.8|3
1647890840000|2022-03-21 19:27:20|11074.3|11070.3|11076.2|11072.2|11076.8|11072.8|11073.8|11069.8|10
1647890850000|2022-03-21 19:27:30|11076.3|11072.3|11080.7|11076.7|11080.7|11076.7|11076.3|11072.3|13
1647890860000|2022-03-21 19:27:40|11081.7|11077.7|11080.2|11076.2|11081.7|11077.7|11079.7|11075.7|9
1647890870000|2022-03-21 19:27:50|11079.8|11075.8|11078.2|11074.2|11080.2|11076.2|11078.2|11074.2|10
1647890880000|2022-03-21 19:28:00|11075.3|11071.3|11072.2|11068.2|11076.2|11072.2|11071.7|11067.7|25
1647890890000|2022-03-21 19:28:10|11071.7|11067.7|11064.7|11060.7|11073.3|11069.3|11063.8|11059.8|56
1647890900000|2022-03-21 19:28:20|11064.8|11060.8|11065.3|11061.3|11065.8|11061.8|11062.3|11058.3|19
1647890910000|2022-03-21 19:28:30|11065.7|11061.7|11067.2|11063.2|11070.8|11066.8|11064.3|11060.3|30
1647890920000|2022-03-21 19:28:40|11067.3|11063.3|11072.3|11068.3|11076.3|11071.2|11067.2|11063.2|22
1647890930000|2022-03-21 19:28:50|11072.8|11068.8|11072.2|11068.2|11074.2|11070.2|11071.3|11067.3|13
1647890940000|2022-03-21 19:29:00|11073.7|11069.7|11077.7|11073.7|11078.7|11074.7|11073.7|11069.7|73
1647890950000|2022-03-21 19:29:10|11078.2|11074.2|11074.2|11070.2|11078.2|11074.2|11074.2|11070.2|16
1647890960000|2022-03-21 19:29:20|11073.3|11069.3|11073.7|11069.7|11074.2|11070.2|11072.7|11068.7|6
1647890970000|2022-03-21 19:29:30|11073.2|11069.2|11073.2|11069.2|11073.7|11069.7|11072.3|11068.3|7
1647890980000|2022-03-21 19:29:40|11072.8|11068.8|11076.2|11072.2|11076.2|11072.2|11072.2|11068.2|30
1647890990000|2022-03-21 19:29:50|11077.7|11073.7|11078.2|11074.2|11078.2|11074.2|11077.7|11073.7|16
1647891000000|2022-03-21 19:30:00|11077.3|11073.3|11074.2|11070.2|11077.3|11073.3|11074.2|11070.2|20
1647891010000|2022-03-21 19:30:10|11074.3|11070.3|11073.2|11069.2|11076.2|11072.2|11073.2|11069.2|9
1647891020000|2022-03-21 19:30:20|11072.8|11068.8|11075.3|11067.3|11077.7|11073.7|11072.7|11067.2|4
1647891030000|2022-03-21 19:30:30|11073.8|11069.8|11063.8|11059.8|11075.7|11071.7|11063.8|11059.8|45
1647891040000|2022-03-21 19:30:40|11064.8|11060.8|11067.2|11063.2|11067.3|11063.3|11064.8|11060.8|9
1647891050000|2022-03-21 19:30:50|11067.3|11063.3|11068.2|11064.2|11071.2|11066.7|11067.3|11063.2|8
1647891060000|2022-03-21 19:31:00|11067.3|11063.3|11066.2|11062.2|11071.7|11067.7|11066.2|11062.2|19
1647891070000|2022-03-21 19:31:10|11066.7|11062.7|11067.8|11063.8|11070.2|11064.7|11066.7|11062.2|9
1647891080000|2022-03-21 19:31:20|11067.7|11063.7|11068.2|11064.2|11069.7|11065.7|11066.7|11061.2|9
1647891090000|2022-03-21 19:31:30|||||||||4
1647891100000|2022-03-21 19:31:40|11067.7|11063.7|11067.2|11063.2|11067.7|11063.7|11067.2|11063.2|12
1647891110000|2022-03-21 19:31:50|11068.2|11064.2|11066.2|11062.2|11069.2|11064.2|11066.2|11061.2|10
1647891120000|2022-03-21 19:32:00|11065.2|11061.2|11068.2|11064.2|11069.2|11065.2|11065.2|11061.2|16
1647891130000|2022-03-21 19:32:10|11067.7|11063.7|11065.7|11061.7|11067.7|11063.7|11065.7|11061.7|7
1647891140000|2022-03-21 19:32:20|11064.2|11060.2|11064.7|11060.7|11065.7|11061.7|11064.2|11060.2|11
1647891150000|2022-03-21 19:32:30|11065.2|11061.2|11064.2|11060.2|11065.7|11061.7|11064.2|11060.2|7
1647891160000|2022-03-21 19:32:40|11066.2|11062.2|11063.7|11059.7|11066.2|11062.2|11063.7|11059.7|10
1647891170000|2022-03-21 19:32:50|11064.7|11060.7|11065.2|11061.2|11066.7|11062.7|11064.7|11060.7|21
1647891180000|2022-03-21 19:33:00|11065.7|11061.7|11060.2|11056.2|11066.2|11062.2|11060.2|11056.2|32
1647891190000|2022-03-21 19:33:10|11060.7|11056.7|11059.7|11055.7|11060.7|11056.7|11059.7|11055.7|4
1647891200000|2022-03-21 19:33:20|11060.2|11056.2|11059.7|11055.7|11060.2|11056.2|11059.7|11055.7|7
1647891210000|2022-03-21 19:33:30|11058.7|11054.7|11056.2|11052.2|11058.7|11054.7|11056.2|11052.2|15
1647891220000|2022-03-21 19:33:40|11055.2|11051.2|11052.2|11048.2|11055.2|11051.2|11050.7|11046.7|28
1647891230000|2022-03-21 19:33:50|11051.7|11047.7|11053.7|11049.7|11053.7|11049.7|11051.7|11047.7|16
1647891240000|2022-03-21 19:34:00|11053.2|11049.2|11053.2|11049.2|11053.2|11049.2|11053.2|11049.2|6
1647891250000|2022-03-21 19:34:10|11054.2|11050.2|11057.2|11053.2|11057.7|11053.7|11053.2|11049.2|46
1647891260000|2022-03-21 19:34:20|11056.7|11052.7|11057.2|11053.2|11057.7|11053.7|11055.2|11051.2|9
1647891270000|2022-03-21 19:34:30|11056.7|11052.7|11053.7|11049.7|11056.7|11052.7|11053.2|11049.2|22
1647891280000|2022-03-21 19:34:40|11053.2|11049.2|11052.7|11048.7|11053.7|11049.7|11052.7|11048.7|1
1647891290000|2022-03-21 19:34:50|11051.7|11047.7|11052.2|11048.2|11052.2|11048.2|11051.2|11047.2|10
1647891300000|2022-03-21 19:35:00|11052.7|11048.7|11054.7|11050.7|11054.7|11050.7|11050.7|11046.7|19
1647891310000|2022-03-21 19:35:10|11055.2|11051.2|11052.7|11048.7|11055.2|11051.2|11051.7|11047.7|43
1647891320000|2022-03-21 19:35:20|11052.2|11048.2|11053.2|11049.2|11053.7|11049.7|11052.2|11048.2|8
1647891330000|2022-03-21 19:35:30|11053.7|11049.7|11054.2|11050.2|11054.2|11050.2|11053.7|11049.7|9
1647891340000|2022-03-21 19:35:40|11053.7|11049.7|11052.7|11048.7|11053.7|11049.7|11052.7|11048.7|2
1647891350000|2022-03-21 19:35:50|11052.2|11048.2|11048.6|11044.6|11052.7|11048.7|11046.7|11042.7|33
1647891360000|2022-03-21 19:36:00|11048.7|11044.7|11048.6|11044.6|11051.1|11047.1|11047.2|11043.2|13
1647891370000|2022-03-21 19:36:10|11048.2|11044.2|11048.1|11044.1|11048.2|11044.2|11047.7|11043.7|2
1647891380000|2022-03-21 19:36:20|11049.2|11041.2|11047.7|11043.7|11049.2|11044.2|11044.7|11040.7|15
1647891390000|2022-03-21 19:36:30|11047.2|11043.2|11047.6|11043.6|11048.7|11044.7|11046.6|11042.6|7
1647891400000|2022-03-21 19:36:40|11047.7|11043.7|11047.7|11043.7|11047.7|11043.7|11047.7|11043.7|3
1647891410000|2022-03-21 19:36:50|11048.2|11044.2|11048.7|11044.7|11049.1|11045.1|11047.6|11043.6|5
1647891420000|2022-03-21 19:37:00|11048.1|11044.1|11047.2|11043.2|11048.1|11044.1|11047.2|11043.2|3
1647891430000|2022-03-21 19:37:10|11047.6|11043.6|11047.7|11043.7|11048.1|11044.1|11047.6|11043.6|0
1647891440000|2022-03-21 19:37:20|11047.2|11043.2|11047.7|11043.7|11048.1|11044.1|11047.2|11043.2|4
1647891450000|2022-03-21 19:37:30|11047.2|11043.2|11044.2|11040.2|11047.2|11043.2|11044.2|11040.2|28
1647891460000|2022-03-21 19:37:40|11045.7|11041.7|11047.7|11043.7|11047.7|11043.7|11045.7|11041.7|33
1647891470000|2022-03-21 19:37:50|11047.2|11043.2|11047.2|11043.2|11047.2|11043.2|11047.2|11043.2|5
1647891480000|2022-03-21 19:38:00|11047.6|11043.6|11047.2|11043.2|11048.6|11044.6|11046.2|11042.2|44
1647891490000|2022-03-21 19:38:10|11046.2|11042.2|11051.7|11047.7|11051.7|11047.7|11045.7|11041.7|44
1647891500000|2022-03-21 19:38:20|11052.2|11048.2|11052.7|11048.7|11054.7|11050.7|11052.2|11048.2|21
1647891510000|2022-03-21 19:38:30|11052.2|11048.2|11053.2|11049.2|11053.2|11049.2|11051.2|11047.2|8
1647891520000|2022-03-21 19:38:40|11054.2|11050.2|11054.2|11050.2|11054.2|11050.2|11054.2|11050.2|1
1647891530000|2022-03-21 19:38:50|11053.2|11049.2|11052.7|11048.7|11053.7|11049.7|11052.7|11048.7|3
1647891540000|2022-03-21 19:39:00|11053.2|11049.2|11048.7|11044.7|11053.7|11049.7|11047.2|11043.2|70
1647891550000|2022-03-21 19:39:10|11048.2|11044.2|11051.2|11047.2|11051.2|11047.2|11048.2|11044.2|5
1647891560000|2022-03-21 19:39:20|11050.7|11046.7|11049.7|11045.7|11051.2|11047.2|11048.7|11044.7|10
1647891570000|2022-03-21 19:39:30|11049.6|11045.6|11049.2|11045.2|11049.7|11045.7|11049.2|11045.2|10
1647891580000|2022-03-21 19:39:40|11048.7|11044.7|11048.2|11044.2|11049.2|11045.2|11046.7|11042.7|57
1647891590000|2022-03-21 19:39:50|11049.2|11045.2|11049.2|11045.2|11049.2|11045.2|11046.7|11042.7|41
1647891600000|2022-03-21 19:40:00|11049.1|11045.1|11043.2|11039.2|11049.2|11045.2|11042.7|11038.7|38
1647891610000|2022-03-21 19:40:10|11042.7|11038.7|11046.2|11042.2|11046.2|11042.2|11041.2|11037.2|29
1647891620000|2022-03-21 19:40:20|11046.1|11042.1|11045.7|11041.7|11046.1|11042.1|11045.7|11041.7|4
1647891630000|2022-03-21 19:40:30|11046.1|11042.1|11048.1|11044.1|11048.1|11044.1|11046.1|11042.1|3
1647891640000|2022-03-21 19:40:40|11048.2|11044.2|11053.2|11049.2|11053.2|11049.2|11048.2|11044.2|17
1647891650000|2022-03-21 19:40:50|11052.7|11048.7|11050.2|11046.2|11052.7|11048.7|11049.7|11045.7|8
1647891660000|2022-03-21 19:41:00|11049.2|11045.2|11044.7|11040.7|11049.7|11045.7|11044.7|11040.7|21
1647891670000|2022-03-21 19:41:10|||||||||6
1647891680000|2022-03-21 19:41:20|11048.1|11044.1|11047.2|11043.2|11048.2|11044.2|11046.7|11042.7|13
1647891690000|2022-03-21 19:41:30|11046.7|11042.7|11045.7|11041.7|11046.7|11042.7|11044.2|11040.2|10
1647891700000|2022-03-21 19:41:40|11045.2|11041.2|11047.7|11043.7|11047.7|11043.7|11045.2|11041.2|26
1647891710000|2022-03-21 19:41:50|11048.7|11044.7|11052.2|11048.2|11052.2|11048.2|11048.7|11044.7|22
1647891720000|2022-03-21 19:42:00|11051.7|11047.7|11049.7|11045.7|11052.2|11048.2|11049.7|11045.7|6
1647891730000|2022-03-21 19:42:10|||||||||9
1647891740000|2022-03-21 19:42:20|11051.2|11047.2|11052.2|11048.2|11053.1|11049.1|11051.2|11047.2|11
1647891750000|2022-03-21 19:42:30|11052.6|11048.6|11049.7|11045.7|11052.7|11048.7|11049.7|11045.7|9
1647891760000|2022-03-21 19:42:40|11049.2|11045.2|11049.2|11045.2|11049.2|11045.2|11048.7|11044.7|28
1647891770000|2022-03-21 19:42:50|11048.7|11044.7|11048.7|11044.7|11049.2|11045.2|11048.7|11044.7|11
1647891780000|2022-03-21 19:43:00|11049.2|11045.2|11048.7|11044.7|11049.2|11045.2|11048.7|11044.7|2
1647891790000|2022-03-21 19:43:10|11049.1|11045.1|11048.7|11044.7|11049.1|11045.1|11048.6|11044.6|22
1647891800000|2022-03-21 19:43:20|11048.6|11044.6|11048.6|11044.6|11049.1|11045.1|11048.6|11044.6|8
1647891810000|2022-03-21 19:43:30|||||||||42
1647891820000|2022-03-21 19:43:40|11046.2|11042.2|11042.7|11038.7|11046.2|11042.2|11042.2|11038.2|22
1647891830000|2022-03-21 19:43:50|11039.7|11035.7|11039.6|11035.6|11040.2|11036.2|11038.2|11034.2|23
1647891840000|2022-03-21 19:44:00|11040.1|11036.1|11043.6|11039.6|11043.6|11039.6|11039.7|11035.7|19
1647891850000|2022-03-21 19:44:10|11044.1|11040.1|11040.1|11036.1|11044.1|11040.1|11040.1|11036.1|6
1647891870000|2022-03-21 19:44:30|11040.6|11036.6|11040.6|11036.6|11040.6|11036.6|11040.6|11036.6|4
1647891880000|2022-03-21 19:44:40|11041.1|11037.1|11043.6|11039.6|11043.6|11039.6|11041.1|11037.1|2
1647891890000|2022-03-21 19:44:50|11044.1|11040.1|11048.1|11044.1|11048.1|11044.1|11044.1|11040.1|7
1647891900000|2022-03-21 19:45:00|11046.2|11042.2|11044.6|11040.6|11048.1|11044.1|11044.1|11040.1|35
1647891910000|2022-03-21 19:45:10|11045.1|11041.1|11045.1|11041.1|11045.1|11041.1|11045.1|11041.1|2
1647891920000|2022-03-21 19:45:20|11044.6|11040.6|11045.7|11041.7|11046.1|11042.1|11044.6|11040.6|48
1647891930000|2022-03-21 19:45:30|11046.1|11042.1|11048.7|11044.7|11049.1|11045.1|11046.1|11042.1|6
1647891940000|2022-03-21 19:45:40|11048.6|11044.6|11045.1|11041.1|11048.6|11044.6|11045.1|11041.1|6
1647891950000|2022-03-21 19:45:50|11045.6|11041.6|11047.1|11043.1|11047.1|11043.1|11045.6|11041.6|5
1647891960000|2022-03-21 19:46:00|11047.2|11043.2|11047.6|11043.6|11048.1|11044.1|11047.2|11043.2|5
1647891970000|2022-03-21 19:46:10|11048.1|11044.1|11048.1|11044.1|11048.6|11044.6|11047.7|11043.7|10
1647891990000|2022-03-21 19:46:30|11049.1|11045.1|11047.6|11043.6|11049.1|11045.1|11047.6|11043.6|29
1647892000000|2022-03-21 19:46:40|11047.7|11043.7|11048.6|11044.6|11049.1|11045.1|11047.7|11043.7|11
1647892010000|2022-03-21 19:46:50|11048.1|11044.1|11047.6|11043.6|11048.1|11044.1|11046.6|11042.6|7
1647892030000|2022-03-21 19:47:10|11048.6|11044.6|11048.6|11044.6|11049.1|11045.1|11048.1|11044.1|8
1647892050000|2022-03-21 19:47:30|11048.1|11044.1|11046.6|11042.6|11048.1|11044.1|11046.6|11042.6|3
1647892060000|2022-03-21 19:47:40|11045.1|11041.1|11042.6|11038.6|11045.1|11041.1|11041.6|11037.6|23
1647892070000|2022-03-21 19:47:50|11042.1|11038.1|11042.1|11038.1|11043.1|11039.1|11041.1|11037.1|31
1647892080000|2022-03-21 19:48:00|11042.6|11038.6|11042.6|11038.6|11042.6|11038.6|11042.6|11038.6|10
1647892090000|2022-03-21 19:48:10|||||||||1
1647892100000|2022-03-21 19:48:20|11043.1|11039.1|11038.6|11034.6|11043.1|11039.1|11038.6|11034.6|10
1647892110000|2022-03-21 19:48:30|11039.1|11035.1|11047.6|11043.6|11047.6|11043.6|11039.1|11035.1|51
1647892120000|2022-03-21 19:48:40|11049|11045|11054.6|11050.6|11054.6|11050.6|11048.1|11044.1|48
1647892130000|2022-03-21 19:48:50|11054.1|11050.1|11054.1|11050.1|11054.1|11050.1|11054.1|11050.1|1
1647892140000|2022-03-21 19:49:00|11053.1|11049.1|11048.6|11044.6|11053.1|11049.1|11048.6|11044.6|16
1647892150000|2022-03-21 19:49:10|11048.1|11044.1|11047.6|11043.6|11048.1|11044.1|11047.1|11043.1|10
1647892170000|2022-03-21 19:49:30|11052|11048|11051.6|11047.6|11053.1|11049.1|11051.6|11047.6|12
1647892190000|2022-03-21 19:49:50|11053.1|11049.1|11054.6|11050.6|11054.6|11050.6|11053.1|11049.1|5
1647892200000|2022-03-21 19:50:00|11053.5|11049.5|11053.1|11049.1|11053.5|11049.5|11051.6|11047.6|16
1647892210000|2022-03-21 19:50:10|11053.6|11049.6|11053.6|11049.6|11053.6|11049.6|11053.6|11049.6|1
1647892220000|2022-03-21 19:50:20|11054.1|11050.1|11052.6|11048.6|11055.1|11051.1|11052.6|11048.6|17
1647892230000|2022-03-21 19:50:30|||||||||3
1647892240000|2022-03-21 19:50:40|11053.1|11049.1|11054.6|11050.6|11054.6|11050.6|11053.1|11049.1|3
1647892250000|2022-03-21 19:50:50|11055.6|11051.6|11060.1|11056.1|11063.6|11059.6|11055.6|11051.6|39
1647892260000|2022-03-21 19:51:00|11059.6|11055.6|11061.1|11057.1|11061.1|11057.1|11059.6|11055.6|15
1647892270000|2022-03-21 19:51:10|11062.1|11058.1|11061.1|11057.1|11062.1|11058.1|11061.1|11057.1|3
1647892280000|2022-03-21 19:51:20|11060.6|11056.6|11062.6|11058.6|11062.6|11058.6|11060.6|11056.6|3
1647892290000|2022-03-21 19:51:30|11062.1|11058.1|11059.6|11055.6|11063.1|11059.1|11059.1|11055.1|25
1647892300000|2022-03-21 19:51:40|11060.1|11056.1|11060.1|11056.1|11060.6|11056.6|11060.1|11056.1|3
1647892310000|2022-03-21 19:51:50|11060.6|11056.6|11061.5|11057.5|11061.5|11057.5|11060.1|11056.1|10
1647892320000|2022-03-21 19:52:00|11061.6|11057.6|11063.1|11059.1|11063.6|11059.6|11061.6|11057.6|4
1647892330000|2022-03-21 19:52:10|11062.6|11058.6|11064.1|11060.1|11064.1|11060.1|11062.6|11058.6|1
1647892340000|2022-03-21 19:52:20|11063.6|11059.6|11062.6|11058.6|11063.6|11059.6|11061.6|11057.6|10
1647892350000|2022-03-21 19:52:30|11063.6|11059.6|11061.6|11057.6|11063.6|11059.6|11060.6|11056.6|16
1647892360000|2022-03-21 19:52:40|11061.1|11057.1|11060.6|11056.6|11061.1|11057.1|11060.1|11056.1|6
1647892370000|2022-03-21 19:52:50|11061.5|11057.5|11061.1|11057.1|11061.5|11057.5|11061.1|11057.1|7
1647892380000|2022-03-21 19:53:00|11061|11057|11063.6|11059.6|11063.6|11059.6|11061|11057|7
1647892390000|2022-03-21 19:53:10|11063.1|11059.1|11063.5|11059.5|11064.5|11060.5|11063.1|11059.1|8
1647892400000|2022-03-21 19:53:20|11067.5|11063.5|11068.5|11064.5|11069.5|11065.5|11067.5|11063.5|20
1647892410000|2022-03-21 19:53:30|11069|11065|11068.5|11064.5|11069.5|11065.5|11068.5|11064.5|19
1647892420000|2022-03-21 19:53:40|11067.5|11063.5|11066.5|11062.5|11068.5|11064.5|11066.5|11062.5|12
1647892430000|2022-03-21 19:53:50|11067|11063|11068.5|11064.5|11068.5|11064.5|11067|11063|13
1647892440000|2022-03-21 19:54:00|11068.4|11064.4|11067.5|11063.5|11068.4|11064.4|11067|11063|18
1647892450000|2022-03-21 19:54:10|11068|11064|11067.5|11063.5|11068|11064|11067.5|11063.5|1
1647892460000|2022-03-21 19:54:20|11068|11064|11069.5|11065.5|11069.5|11065.5|11068|11064|9
1647892470000|2022-03-21 19:54:30|11068.5|11064.5|11066|11062|11068.5|11064.5|11065.5|11061.5|17
1647892480000|2022-03-21 19:54:40|11065.5|11061.5|11065|11061|11066|11062|11065|11061|2
1647892490000|2022-03-21 19:54:50|11064.5|11060.5|11070|11066|11071|11067|11064.5|11060.5|23
1647892500000|2022-03-21 19:55:00|11070.5|11066.5|11071|11067|11071.5|11067.5|11070|11066|14
1647892510000|2022-03-21 19:55:10|11071.5|11067.5|11075.5|11071.5|11075.5|11071.5|11071.5|11067.5|18
1647892520000|2022-03-21 19:55:20|11077|11073|11078.5|11074.5|11079.5|11075.5|11076.5|11072.5|53
1647892530000|2022-03-21 19:55:30|11080|11076|11073|11069|11080|11076|11072.5|11068.5|29
1647892540000|2022-03-21 19:55:40|11074|11070|11074|11070|11074|11070|11074|11070|1
1647892550000|2022-03-21 19:55:50|11073|11069|11072.5|11068.5|11073|11069|11072|11068|10
1647892560000|2022-03-21 19:56:00|11072|11068|11073.5|11069.5|11073.5|11069.5|11070|11066|17
1647892570000|2022-03-21 19:56:10|11073|11069|11072.5|11068.5|11073|11069|11072.5|11068.5|2
1647892580000|2022-03-21 19:56:20|11073|11069|11074.5|11070.5|11074.5|11070.5|11073|11069|3
1647892590000|2022-03-21 19:56:30|11074|11070|11075.5|11071.5|11075.5|11071.5|11073.5|11069.5|11
1647892600000|2022-03-21 19:56:40|11075|11071|11074|11070|11076|11072|11074|11070|6
1647892610000|2022-03-21 19:56:50|11072.5|11068.5|11074|11070|11074|11070|11072.5|11068.5|11
1647892620000|2022-03-21 19:57:00|11073|11069|11072.5|11068.5|11073|11069|11072.5|11068.5|2
1647892630000|2022-03-21 19:57:10|11072|11068|11071|11067|11072|11068|11070.5|11066.5|11
1647892640000|2022-03-21 19:57:20|11071.5|11067.5|11070.5|11066.5|11071.5|11067.5|11069.5|11065.5|6
1647892650000|2022-03-21 19:57:30|11071|11067|11072|11068|11072|11068|11071|11067|10
1647892660000|2022-03-21 19:57:40|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|5
1647892670000|2022-03-21 19:57:50|11071|11067|11071|11067|11071|11067|11070.5|11066.5|4
1647892680000|2022-03-21 19:58:00|11069.1|11065.1|11067|11063|11069.1|11065.1|11066.5|11062.5|11
1647892690000|2022-03-21 19:58:10|11067.5|11063.5|11069|11065|11069|11065|11067.5|11063.5|19
1647892700000|2022-03-21 19:58:20|11068|11064|11065|11061|11068|11064|11063|11059|12
1647892710000|2022-03-21 19:58:30|11065.5|11061.5|11064|11060|11065.5|11061.5|11064|11060|13
1647892720000|2022-03-21 19:58:40|11062.5|11058.5|11064.5|11060.5|11064.5|11060.5|11061.5|11057.5|10
1647892730000|2022-03-21 19:58:50|11065|11061|11070.5|11066.5|11070.5|11066.5|11063.6|11059.6|100
1647892740000|2022-03-21 19:59:00|11070|11066|11076|11072|11077.5|11073.5|11070|11066|51
1647892750000|2022-03-21 19:59:10|11075|11071|11075.5|11071.5|11076|11072|11075|11071|7
1647892760000|2022-03-21 19:59:20|11076|11072|11077|11073|11077|11073|11073.5|11069.5|29
1647892770000|2022-03-21 19:59:30|11076.5|11072.5|11080|11076|11080|11076|11076|11072|70
1647892780000|2022-03-21 19:59:40|11081.4|11077.4|11079|11075|11083|11079|11079|11075|39
1647892790000|2022-03-21 19:59:50|11079.5|11075.5|11079|11075|11079.5|11075.5|11078|11074|20
1647892800000|2022-03-21 20:00:00|11078.5|11074.5|11077|11073|11080|11076|11076|11072|44
1647892810000|2022-03-21 20:00:10|||||||||14
1647892820000|2022-03-21 20:00:20|||||||||5
1647892830000|2022-03-21 20:00:30|||||||||8
1647892840000|2022-03-21 20:00:40|11076.5|11072.5|11080.5|11076.5|11081.9|11077.9|11076.5|11072.5|30
1647892850000|2022-03-21 20:00:50|11080|11076|11078|11074|11080|11076|11078|11074|9
1647892860000|2022-03-21 20:01:00|11077.5|11073.5|11077|11073|11078|11074|11076|11072|5
1647892870000|2022-03-21 20:01:10|11077.5|11073.5|11078.9|11074.9|11080.4|11076.4|11077.5|11073.5|20
1647892880000|2022-03-21 20:01:20|11079|11075|11078.5|11074.5|11079|11075|11078.5|11074.5|0
1647892890000|2022-03-21 20:01:30|||||||||1
1647892900000|2022-03-21 20:01:40|11078.9|11074.9|11078.5|11074.5|11078.9|11074.9|11078|11074|3
1647892910000|2022-03-21 20:01:50|11077.5|11073.5|11078|11074|11078|11074|11077.5|11073.5|1
1647892920000|2022-03-21 20:02:00|||||||||11
1647892930000|2022-03-21 20:02:10|11077.9|11073.9|11069.9|11065.9|11078|11074|11069.9|11065.9|23
1647892940000|2022-03-21 20:02:20|11069|11065|11069|11065|11069|11065|11069|11065|2
1647892950000|2022-03-21 20:02:30|11068.9|11064.9|11068.9|11064.9|11068.9|11064.9|11068.9|11064.9|0
1647892960000|2022-03-21 20:02:40|11069.5|11065.5|11068.5|11064.5|11069.5|11065.5|11068.5|11064.5|7
1647892970000|2022-03-21 20:02:50|11068|11064|11070|11066|11070|11066|11068|11064|27
1647892980000|2022-03-21 20:03:00|11070.9|11066.9|11071.5|11067.5|11071.5|11067.5|11070.9|11066.9|0
1647892990000|2022-03-21 20:03:10|11071.9|11067.9|11071.5|11067.5|11072.5|11068.5|11071.4|11067.4|13
1647893000000|2022-03-21 20:03:20|11071|11067|11068.5|11064.5|11071|11067|11068|11064|5
1647893010000|2022-03-21 20:03:30|11068|11064|11063.5|11059.5|11068|11064|11063|11059|36
1647893020000|2022-03-21 20:03:40|11064|11060|11063.5|11059.5|11064|11060|11063.5|11059.5|1
1647893030000|2022-03-21 20:03:50|11063|11059|11061.5|11057.5|11063|11059|11061|11057|9
1647893040000|2022-03-21 20:04:00|11060.5|11056.5|11061|11057|11061|11057|11060.5|11056.5|4
1647893050000|2022-03-21 20:04:10|11060.5|11056.5|11060.5|11056.5|11060.5|11056.5|11060|11056|6
1647893060000|2022-03-21 20:04:20|11061|11057|11060|11056|11061|11057|11060|11056|4
1647893070000|2022-03-21 20:04:30|11059.5|11055.5|11059.5|11055.5|11059.5|11055.5|11059.5|11055.5|2
1647893080000|2022-03-21 20:04:40|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|8
1647893090000|2022-03-21 20:04:50|11057.4|11053.4|11055.5|11051.5|11057.4|11053.4|11055|11051|7
1647893100000|2022-03-21 20:05:00|11055|11051|11052|11048|11055.5|11051.5|11051|11047|42
1647893110000|2022-03-21 20:05:10|11051.5|11047.5|11049.5|11045.5|11051.5|11047.5|11049.5|11045.5|7
1647893120000|2022-03-21 20:05:20|11048|11044|11047|11043|11049|11045|11046.5|11042.5|29
1647893130000|2022-03-21 20:05:30|11046.5|11042.5|11046|11042|11047|11043|11045.5|11041.5|5
1647893140000|2022-03-21 20:05:40|11045|11041|11045.5|11041.5|11046.5|11042.5|11045|11041|8
1647893150000|2022-03-21 20:05:50|11046|11042|11046.5|11042.5|11046.5|11042.5|11046|11042|4
1647893160000|2022-03-21 20:06:00|11047|11043|11051|11047|11051|11047|11047|11043|10
1647893170000|2022-03-21 20:06:10|11050.5|11046.5|11045.5|11041.5|11051|11047|11045.5|11041.5|11
1647893180000|2022-03-21 20:06:20|11045|11041|11040|11036|11045|11041|11039|11035|34
1647893190000|2022-03-21 20:06:30|11039.5|11035.5|11042.5|11038.5|11042.5|11038.5|11039|11035|11
1647893200000|2022-03-21 20:06:40|11043|11039|11043.4|11039.4|11050.5|11046.5|11043|11039|20
1647893210000|2022-03-21 20:06:50|11042.9|11038.9|11043.9|11039.9|11043.9|11039.9|11042.9|11038.9|4
1647893220000|2022-03-21 20:07:00|11044.4|11040.4|11040|11036|11044.4|11040.4|11038.5|11034.5|13
1647893230000|2022-03-21 20:07:10|11040.5|11036.5|11041.5|11037.5|11041.5|11037.5|11040.5|11036.5|4
1647893240000|2022-03-21 20:07:20|11042|11038|11041.5|11037.5|11042|11038|11041.5|11037.5|5
1647893250000|2022-03-21 20:07:30|11042.5|11038.5|11041.5|11037.5|11042.5|11038.5|11041|11037|10
1647893260000|2022-03-21 20:07:40|11042|11038|11042.5|11038.5|11042.5|11038.5|11042|11038|4
1647893270000|2022-03-21 20:07:50|11042.9|11038.9|11045|11041|11045|11041|11042.9|11038.9|3
1647893280000|2022-03-21 20:08:00|11045.5|11041.5|11044.5|11040.5|11046|11042|11041.5|11037.5|10
1647893290000|2022-03-21 20:08:10|11045|11041|11044.5|11040.5|11045|11041|11043|11039|6
1647893300000|2022-03-21 20:08:20|11043.5|11039.5|11045|11041|11045|11041|11043.5|11039.5|2
1647893310000|2022-03-21 20:08:30|11045.5|11041.5|11045|11041|11046|11042|11045|11041|7
1647893320000|2022-03-21 20:08:40|11044.9|11040.9|11043.9|11039.9|11044.9|11040.9|11043.9|11039.9|0
1647893330000|2022-03-21 20:08:50|11042.9|11038.9|11043.4|11039.4|11043.5|11039.5|11042.5|11038.5|0
1647893340000|2022-03-21 20:09:00|11043|11039|11042.5|11038.5|11043|11039|11042.5|11038.5|1
1647893350000|2022-03-21 20:09:10|11043|11039|11043.5|11039.5|11043.5|11039.5|11043|11039|0
1647893360000|2022-03-21 20:09:20|11043.9|11039.9|11043.9|11039.9|11044.4|11040.4|11043.9|11039.9|1
1647893370000|2022-03-21 20:09:30|11044.9|11040.9|11045.9|11041.9|11045.9|11041.9|11044.4|11040.4|8
1647893380000|2022-03-21 20:09:40|11045.4|11041.4|11045.4|11041.4|11045.9|11041.9|11045.4|11041.4|1
1647893390000|2022-03-21 20:09:50|11046.4|11042.4|11046.4|11042.4|11046.4|11042.4|11046.4|11042.4|9
1647893400000|2022-03-21 20:10:00|11045.9|11041.9|11045.4|11041.4|11046.4|11042.4|11045.4|11041.4|7
1647893410000|2022-03-21 20:10:10|11044.9|11040.9|11044|11040|11045.4|11041.4|11043.4|11039.4|7
1647893420000|2022-03-21 20:10:20|11045.4|11041.4|11045.4|11041.4|11045.4|11041.4|11045.4|11041.4|5
1647893430000|2022-03-21 20:10:30|11045.9|11041.9|11039.4|11035.4|11045.9|11041.9|11039|11035|7
1647893440000|2022-03-21 20:10:40|11038.9|11034.9|11040.4|11036.4|11040.4|11036.4|11038.9|11034.9|4
1647893450000|2022-03-21 20:10:50|11040.5|11036.5|11042.9|11038.9|11042.9|11038.9|11040.5|11036.5|9
1647893460000|2022-03-21 20:11:00|11043.4|11039.4|11046.4|11042.4|11046.4|11042.4|11043.4|11039.4|2
1647893470000|2022-03-21 20:11:10|11046.9|11042.9|11048.9|11044.9|11049.9|11045.9|11046.9|11042.9|8
1647893480000|2022-03-21 20:11:20|11048.4|11044.4|11047.9|11043.9|11048.4|11044.4|11047.9|11043.9|5
1647893490000|2022-03-21 20:11:30|||||||||8
1647893500000|2022-03-21 20:11:40|11047.4|11043.4|11045.9|11041.9|11048|11044|11045.4|11041.4|16
1647893510000|2022-03-21 20:11:50|11044.9|11040.9|11044.9|11040.9|11044.9|11040.9|11044.9|11040.9|0
1647893520000|2022-03-21 20:12:00|11044.4|11040.4|11044.9|11040.9|11044.9|11040.9|11044.4|11040.4|2
1647893530000|2022-03-21 20:12:10|11044.5|11040.5|11045.9|11041.9|11046|11042|11044.5|11040.5|2
1647893540000|2022-03-21 20:12:20|11045.4|11041.4|11045.9|11041.9|11045.9|11041.9|11044.9|11040.9|3
1647893550000|2022-03-21 20:12:30|11044.9|11040.9|11044.9|11040.9|11044.9|11040.9|11044.9|11040.9|2
1647893560000|2022-03-21 20:12:40|11044.4|11040.4|11042.9|11038.9|11044.4|11040.4|11042.9|11038.9|5
1647893570000|2022-03-21 20:12:50|11042.4|11038.4|11041.4|11037.4|11042.4|11038.4|11040.9|11036.9|5
1647893580000|2022-03-21 20:13:00|11041|11037|11040.9|11036.9|11041.4|11037.4|11040.9|11036.9|1
1647893590000|2022-03-21 20:13:10|11040.4|11036.4|11031.4|11027.4|11040.4|11036.4|11030|11026|28
1647893600000|2022-03-21 20:13:20|11030.9|11026.9|11036.4|11032.4|11036.4|11032.4|11027.4|11023.4|37
1647893610000|2022-03-21 20:13:30|11035.9|11031.9|11034.9|11030.9|11035.9|11031.9|11034.4|11030.4|3
1647893620000|2022-03-21 20:13:40|11034.4|11030.4|11034.9|11030.9|11034.9|11030.9|11034.4|11030.4|3
1647893630000|2022-03-21 20:13:50|11035.4|11031.4|11031|11027|11035.4|11031.4|11031|11027|31
1647893640000|2022-03-21 20:14:00|11030.9|11026.9|11030|11026|11030.9|11026.9|11030|11026|15
1647893650000|2022-03-21 20:14:10|11028.5|11024.5|11028|11024|11029|11025|11028|11024|10
1647893660000|2022-03-21 20:14:20|11028.5|11024.5|11030|11026|11030|11026|11028.5|11024.5|5
1647893670000|2022-03-21 20:14:30|11029.5|11025.5|11029|11025|11030.5|11026.5|11029|11025|10
1647893680000|2022-03-21 20:14:40|11028.5|11024.5|11028|11024|11028.5|11024.5|11028|11024|0
1647893700000|2022-03-21 20:15:00|11029|11025|11029|11025|11030|11026|11028.5|11024.5|4
1647893710000|2022-03-21 20:15:10|11026|11022|11028|11024|11028.5|11024.5|11026|11022|28
1647893720000|2022-03-21 20:15:20|11029|11025|11029.5|11025.5|11030|11026|11029|11025|16
1647893730000|2022-03-21 20:15:30|||||||||1
1647893750000|2022-03-21 20:15:50|11029|11025|11029.5|11025.5|11029.5|11025.5|11029|11025|1
1647893760000|2022-03-21 20:16:00|11028.5|11024.5|11029|11025|11029|11025|11028.5|11024.5|6
1647893770000|2022-03-21 20:16:10|11028.5|11024.5|11026|11022|11028.5|11024.5|11026|11022|7
1647893780000|2022-03-21 20:16:20|11027|11023|11027|11023|11027|11023|11027|11023|39
1647893790000|2022-03-21 20:16:30|11027.5|11023.5|11028|11024|11028|11024|11027.5|11023.5|22
1647893800000|2022-03-21 20:16:40|11027.5|11023.5|11029|11025|11029|11025|11027.5|11023.5|53
1647893810000|2022-03-21 20:16:50|11028.5|11024.5|11029.5|11025.5|11029.5|11025.5|11028.5|11024.5|11
1647893820000|2022-03-21 20:17:00|11030|11026|11033.5|11029.5|11034|11030|11030|11026|143
1647893830000|2022-03-21 20:17:10|11034|11030|11034|11030|11034|11030|11033|11029|6
1647893840000|2022-03-21 20:17:20|11033.5|11029.5|11033.5|11029.5|11033.5|11029.5|11033|11029|3
1647893850000|2022-03-21 20:17:30|11034|11030|11036.5|11032.5|11036.5|11032.5|11034|11030|3
1647893860000|2022-03-21 20:17:40|11036|11032|11036.5|11032.5|11036.5|11032.5|11036|11032|7
1647893870000|2022-03-21 20:17:50|11036|11032|11036|11032|11036.5|11032.5|11036|11032|0
1647893880000|2022-03-21 20:18:00|11035.5|11031.5|11032.5|11028.5|11036.5|11032.5|11032.5|11028.5|12
1647893890000|2022-03-21 20:18:10|11031.5|11027.5|11031.5|11027.5|11031.5|11027.5|11031.5|11027.5|4
1647893900000|2022-03-21 20:18:20|11032|11028|11039|11035|11039|11035|11032|11028|15
1647893910000|2022-03-21 20:18:30|11039.5|11035.5|11040.5|11036.5|11040.5|11036.5|11039.5|11035.5|2
1647893920000|2022-03-21 20:18:40|11039.5|11035.5|11040|11036|11040|11036|11039.5|11035.5|10
1647893930000|2022-03-21 20:18:50|11040.5|11036.5|11051.5|11047.5|11051.5|11047.5|11040.5|11036.5|41
1647893940000|2022-03-21 20:19:00|11051|11047|11049.5|11045.5|11051|11047|11049.5|11045.5|4
1647893950000|2022-03-21 20:19:10|11049|11045|11048|11044|11049|11045|11048|11044|13
1647893960000|2022-03-21 20:19:20|11047.5|11043.5|11045.5|11041.5|11047.5|11043.5|11045.5|11041.5|16
1647893970000|2022-03-21 20:19:30|11046|11042|11046.5|11042.5|11046.5|11042.5|11044|11040|15
1647893980000|2022-03-21 20:19:40|11047.5|11043.5|11049|11045|11049|11045|11047.5|11043.5|6
1647893990000|2022-03-21 20:19:50|11049.5|11045.5|11049.5|11045.5|11049.5|11045.5|11049.5|11045.5|0
1647894000000|2022-03-21 20:20:00|11050|11046|11057.5|11053.5|11057.5|11053.5|11050|11046|20
1647894010000|2022-03-21 20:20:10|11058|11054|11057.5|11053.5|11058|11054|11057.5|11053.5|3
1647894020000|2022-03-21 20:20:20|11058.5|11054.5|11060.9|11056.9|11060.9|11056.9|11058.5|11054.5|42
1647894030000|2022-03-21 20:20:30|11061.4|11057.4|11060.4|11056.4|11062.4|11058.4|11060.4|11056.4|7
1647894040000|2022-03-21 20:20:40|11060.9|11056.9|11062.9|11058.9|11063.4|11059.4|11060.9|11056.9|9
1647894050000|2022-03-21 20:20:50|11063|11059|11063.4|11059.4|11063.9|11059.9|11062.5|11058.5|19
1647894060000|2022-03-21 20:21:00|11063|11059|11061.9|11057.9|11063|11059|11061.5|11057.5|5
1647894070000|2022-03-21 20:21:10|11061.4|11057.4|11056.4|11052.4|11061.4|11057.4|11056.4|11052.4|16
1647894080000|2022-03-21 20:21:20|11056.9|11052.9|11055.4|11051.4|11056.9|11052.9|11055.4|11051.4|3
1647894090000|2022-03-21 20:21:30|11054.9|11050.9|11054.9|11050.9|11055|11051|11054.9|11050.9|2
1647894110000|2022-03-21 20:21:50|11053.9|11049.9|11052.9|11048.9|11053.9|11049.9|11052.9|11048.9|2
1647894120000|2022-03-21 20:22:00|11052.4|11048.4|11053.5|11049.5|11053.5|11049.5|11050.9|11046.9|8
1647894130000|2022-03-21 20:22:10|11054.4|11050.4|11052.9|11048.9|11054.4|11050.4|11052.9|11048.9|8
1647894140000|2022-03-21 20:22:20|11052.4|11048.4|11052|11048|11052.4|11048.4|11051.9|11047.9|54
1647894150000|2022-03-21 20:22:30|11051.5|11047.5|11050.9|11046.9|11051.5|11047.5|11050.9|11046.9|1
1647894160000|2022-03-21 20:22:40|11051|11047|11052|11048|11052|11048|11051|11047|3
1647894170000|2022-03-21 20:22:50|11052.4|11048.4|11052.5|11048.5|11052.5|11048.5|11052.4|11048.4|6
1647894180000|2022-03-21 20:23:00|11053|11049|11054.9|11050.9|11055.4|11051.4|11053|11049|3
1647894190000|2022-03-21 20:23:10|||||||||2
1647894200000|2022-03-21 20:23:20|11055|11051|11055|11051|11055|11051|11055|11051|1
1647894210000|2022-03-21 20:23:30|11054.9|11050.9|11054.9|11050.9|11055|11051|11054.9|11050.9|27
1647894220000|2022-03-21 20:23:40|11054.5|11050.5|11051|11047|11054.5|11050.5|11051|11047|5
1647894230000|2022-03-21 20:23:50|11050.9|11046.9|11047|11043|11050.9|11046.9|11047|11043|10
1647894250000|2022-03-21 20:24:10|11048|11044|11048|11044|11048|11044|11048|11044|5
1647894260000|2022-03-21 20:24:20|11046|11042|11047|11043|11047.5|11043.5|11046|11042|33
1647894270000|2022-03-21 20:24:30|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|2
1647894280000|2022-03-21 20:24:40|11045.5|11041.5|11044|11040|11045.5|11041.5|11043.5|11039.5|40
1647894290000|2022-03-21 20:24:50|11043.5|11039.5|11043|11039|11043.5|11039.5|11043|11039|85
1647894300000|2022-03-21 20:25:00|11042.5|11038.5|11040|11036|11042.5|11038.5|11039.5|11035.5|12
1647894310000|2022-03-21 20:25:10|11039.5|11035.5|11039|11035|11039.5|11035.5|11038|11034|10
1647894320000|2022-03-21 20:25:20|11038|11034|11036.5|11032.5|11038|11034|11036.5|11032.5|13
1647894330000|2022-03-21 20:25:30|11037|11033|11036.5|11032.5|11038|11034|11036.5|11032.5|2
1647894340000|2022-03-21 20:25:40|11037|11033|11037|11033|11037|11033|11037|11033|4
1647894350000|2022-03-21 20:25:50|11037.5|11033.5|11037.5|11033.5|11037.5|11033.5|11037.5|11033.5|0
1647894360000|2022-03-21 20:26:00|11038|11034|11039.1|11035.1|11039.1|11035.1|11038|11034|2
1647894370000|2022-03-21 20:26:10|11039.6|11035.6|11044|11040|11044|11040|11039|11035|20
1647894390000|2022-03-21 20:26:30|||||||||5
1647894410000|2022-03-21 20:26:50|11044.5|11040.5|11043.5|11039.5|11044.5|11040.5|11043.5|11039.5|3
1647894420000|2022-03-21 20:27:00|11044|11040|11047|11043|11047|11043|11044|11040|10
1647894460000|2022-03-21 20:27:40|11046.5|11042.5|11046.9|11042.9|11046.9|11042.9|11046|11042|4
1647894480000|2022-03-21 20:28:00|11047|11043|11046.9|11042.9|11047|11043|11046.9|11042.9|2
1647894490000|2022-03-21 20:28:10|11047.4|11043.4|11048.9|11044.9|11048.9|11044.9|11047.4|11043.4|14
1647894500000|2022-03-21 20:28:20|11048.4|11044.4|11046.9|11042.9|11048.4|11044.4|11045.4|11041.4|24
1647894510000|2022-03-21 20:28:30|11047.4|11043.4|11047.9|11043.9|11047.9|11043.9|11047.4|11043.4|3
1647894520000|2022-03-21 20:28:40|11048.9|11044.9|11048.4|11044.4|11048.9|11044.9|11048.4|11044.4|6
1647894530000|2022-03-21 20:28:50|11050.4|11046.4|11058.9|11054.9|11059.4|11055.4|11050.4|11046.4|25
1647894540000|2022-03-21 20:29:00|11058.4|11054.4|11056.4|11052.4|11058.9|11054.9|11055.4|11051.4|30
1647894550000|2022-03-21 20:29:10|11056.9|11052.9|11057.9|11053.9|11057.9|11053.9|11056.9|11052.9|19
1647894560000|2022-03-21 20:29:20|11056.9|11052.9|11048.9|11044.9|11057.9|11053.9|11047.9|11043.9|48
1647894570000|2022-03-21 20:29:30|11049.4|11045.4|11048.9|11044.9|11049.9|11045.9|11048.9|11044.9|3
1647894580000|2022-03-21 20:29:40|11048.4|11044.4|11048.9|11044.9|11048.9|11044.9|11048.4|11044.4|0
1647894600000|2022-03-21 20:30:00|11048.4|11044.4|11048.4|11044.4|11048.4|11044.4|11047.4|11043.4|11
1647894610000|2022-03-21 20:30:10|11048.9|11044.9|11049.4|11045.4|11049.9|11045.9|11048.4|11044.4|7
1647894620000|2022-03-21 20:30:20|11049.9|11045.9|11051.4|11047.4|11051.4|11047.4|11049.9|11045.9|0
1647894630000|2022-03-21 20:30:30|11050.9|11046.9|11052.4|11048.4|11052.4|11048.4|11050.9|11046.9|11
1647894640000|2022-03-21 20:30:40|11053.8|11049.8|11056.4|11052.4|11056.4|11052.4|11053.8|11049.8|1
1647894650000|2022-03-21 20:30:50|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|0
1647894660000|2022-03-21 20:31:00|11055.4|11051.4|11055.9|11051.9|11055.9|11051.9|11055.4|11051.4|1
1647894670000|2022-03-21 20:31:10|11054.4|11050.4|11054.5|11050.5|11054.5|11050.5|11054.4|11050.4|34
1647894680000|2022-03-21 20:31:20|11054.4|11050.4|11053|11049|11055|11051|11052.9|11048.9|12
1647894690000|2022-03-21 20:31:30|11054.5|11050.5|11054.5|11050.5|11055.5|11051.5|11054.5|11050.5|12
1647894700000|2022-03-21 20:31:40|11055.5|11051.5|11058|11054|11058|11054|11055.5|11051.5|5
1647894710000|2022-03-21 20:31:50|11057.5|11053.5|11057|11053|11057.5|11053.5|11057|11053|0
1647894720000|2022-03-21 20:32:00|||||||||1
1647894740000|2022-03-21 20:32:20|||||||||5
1647894750000|2022-03-21 20:32:30|11057.4|11053.4|11057|11053|11057.4|11053.4|11057|11053|0
1647894760000|2022-03-21 20:32:40|11057.4|11053.4|11058.5|11054.5|11058.5|11054.5|11055.5|11051.5|13
1647894770000|2022-03-21 20:32:50|11059|11055|11059|11055|11059|11055|11059|11055|0
1647894790000|2022-03-21 20:33:10|11058|11054|11057.5|11053.5|11058.5|11054.5|11056.5|11052.5|14
1647894800000|2022-03-21 20:33:20|11057|11053|11059|11055|11059|11055|11057|11053|12
1647894810000|2022-03-21 20:33:30|11059.5|11055.5|11060|11056|11060|11056|11059.5|11055.5|1
1647894820000|2022-03-21 20:33:40|11060.5|11056.5|11061|11057|11061|11057|11059|11055|16
1647894830000|2022-03-21 20:33:50|11061.5|11057.5|11065.9|11061.9|11067.9|11063.9|11061.5|11057.5|36
1647894840000|2022-03-21 20:34:00|11065.5|11061.5|11064.9|11060.9|11065.5|11061.5|11063.5|11059.5|15
1647894850000|2022-03-21 20:34:10|11065.5|11061.5|11066.4|11062.4|11066.9|11062.9|11064.9|11060.9|32
1647894860000|2022-03-21 20:34:20|11065.9|11061.9|11065.9|11061.9|11065.9|11061.9|11065.9|11061.9|4
1647894870000|2022-03-21 20:34:30|11065.4|11061.4|11065.9|11061.9|11065.9|11061.9|11065.4|11061.4|13
1647894880000|2022-03-21 20:34:40|11068.9|11064.9|11067.9|11063.9|11068.9|11064.9|11067.4|11063.4|40
1647894890000|2022-03-21 20:34:50|||||||||5
1647894900000|2022-03-21 20:35:00|11068.9|11064.9|11069.4|11065.4|11073.9|11067.4|11068.9|11064.9|14
1647894910000|2022-03-21 20:35:10|11068.9|11064.9|11071.9|11067.9|11071.9|11067.9|11068.9|11064.9|14
1647894920000|2022-03-21 20:35:20|11071.4|11067.4|11071.9|11067.9|11072.4|11068.4|11071.4|11067.4|21
1647894930000|2022-03-21 20:35:30|11071.4|11067.4|11071.4|11067.4|11071.4|11067.4|11070.9|11066.9|2
1647894940000|2022-03-21 20:35:40|11072.4|11068.4|11072.4|11068.4|11072.4|11068.4|11072.4|11068.4|3
1647894950000|2022-03-21 20:35:50|11071.9|11067.9|11073.4|11069.4|11073.4|11069.4|11071.9|11067.9|6
1647894960000|2022-03-21 20:36:00|11072.4|11068.4|11071.9|11067.9|11072.9|11068.9|11071.9|11067.9|9
1647894970000|2022-03-21 20:36:10|11071.4|11067.4|11076.4|11072.4|11076.4|11072.4|11071.4|11067.4|18
1647894980000|2022-03-21 20:36:20|11076.9|11072.9|11077.9|11073.9|11077.9|11073.9|11076.9|11072.9|10
1647894990000|2022-03-21 20:36:30|11077.4|11073.4|11077.9|11073.9|11077.9|11073.9|11077.4|11073.4|4
1647895000000|2022-03-21 20:36:40|11076.9|11072.9|11075.9|11071.9|11076.9|11072.9|11075.9|11071.9|8
1647895010000|2022-03-21 20:36:50|11075.4|11071.4|11075.9|11071.9|11076.4|11072.4|11074.9|11070.9|8
1647895020000|2022-03-21 20:37:00|11076.9|11072.9|11075.9|11071.9|11076.9|11072.9|11075.9|11071.9|6
1647895030000|2022-03-21 20:37:10|11074.9|11070.9|11075.4|11071.4|11075.4|11071.4|11074.9|11070.9|4
1647895040000|2022-03-21 20:37:20|11074.9|11070.9|11075.4|11071.4|11075.4|11071.4|11074.9|11070.9|5
1647895050000|2022-03-21 20:37:30|11074.9|11070.9|11073.4|11069.4|11074.9|11070.9|11073.4|11069.4|33
1647895060000|2022-03-21 20:37:40|11072.9|11068.9|11070.4|11066.4|11072.9|11068.9|11070.4|11066.4|9
1647895070000|2022-03-21 20:37:50|11069.9|11065.9|11072.4|11068.4|11072.9|11068.9|11069.9|11065.9|4
1647895080000|2022-03-21 20:38:00|11071.9|11067.9|11070.4|11066.4|11072.9|11068.9|11070.4|11066.4|12
1647895090000|2022-03-21 20:38:10|||||||||6
1647895100000|2022-03-21 20:38:20|11069.9|11065.9|11070.4|11066.4|11070.4|11066.4|11069.9|11065.9|4
1647895110000|2022-03-21 20:38:30|11070.9|11066.9|11070.9|11066.9|11070.9|11066.9|11070.9|11066.9|2
1647895120000|2022-03-21 20:38:40|11069.9|11065.9|11067.9|11063.9|11069.9|11065.9|11067.9|11063.9|24
1647895130000|2022-03-21 20:38:50|11068.4|11064.4|11059.4|11055.4|11069.4|11065.4|11059.4|11055.4|80
1647895140000|2022-03-21 20:39:00|11057.9|11053.9|11064.9|11060.9|11064.9|11060.9|11057.4|11053.4|26
1647895150000|2022-03-21 20:39:10|11066.4|11062.4|11066.4|11062.4|11066.4|11062.4|11066.4|11062.4|7
1647895160000|2022-03-21 20:39:20|11065.9|11061.9|11065.9|11061.9|11065.9|11061.9|11065.9|11061.9|1
1647895170000|2022-03-21 20:39:30|11066.4|11062.4|11066.9|11062.9|11068.4|11064.4|11066.4|11062.4|10
1647895180000|2022-03-21 20:39:40|11065.9|11061.9|11065.4|11061.4|11065.9|11061.9|11065.4|11061.4|3
1647895190000|2022-03-21 20:39:50|11064.9|11060.9|11064.9|11060.9|11064.9|11060.9|11064.9|11060.9|1
1647895200000|2022-03-21 20:40:00|11064.4|11060.4|11062.9|11058.9|11064.4|11060.4|11062.9|11058.9|5
1647895210000|2022-03-21 20:40:10|11062.4|11058.4|11062.9|11058.9|11062.9|11058.9|11062.4|11058.4|6
1647895220000|2022-03-21 20:40:20|11063.9|11059.9|11063.9|11059.9|11065|11061|11063.5|11059.5|5
1647895230000|2022-03-21 20:40:30|||||||||1
1647895240000|2022-03-21 20:40:40|||||||||4
1647895250000|2022-03-21 20:40:50|||||||||1
1647895260000|2022-03-21 20:41:00|11063|11059|11062.9|11058.9|11063.4|11059.4|11062.4|11058.4|7
1647895270000|2022-03-21 20:41:10|11062.4|11058.4|11061.9|11057.9|11062.4|11058.4|11061.9|11057.9|1
1647895280000|2022-03-21 20:41:20|||||||||4
1647895290000|2022-03-21 20:41:30|||||||||1
1647895300000|2022-03-21 20:41:40|11062.9|11058.9|11062.9|11058.9|11062.9|11058.9|11062.9|11058.9|11
1647895310000|2022-03-21 20:41:50|11066.4|11062.4|11067.9|11063.9|11067.9|11063.9|11066.4|11062.4|27
1647895320000|2022-03-21 20:42:00|11068.9|11064.9|11071.4|11067.4|11073.4|11069.4|11068.9|11064.9|59
1647895330000|2022-03-21 20:42:10|11073.4|11069.4|11074.4|11070.4|11074.4|11070.4|11072.4|11068.4|53
1647895340000|2022-03-21 20:42:20|11074.8|11070.8|11074.3|11070.3|11075.3|11071.3|11074.3|11070.3|9
1647895350000|2022-03-21 20:42:30|11073.3|11069.3|11072.8|11068.8|11073.8|11069.8|11072.8|11068.8|9
1647895360000|2022-03-21 20:42:40|11074.8|11070.8|11076.3|11072.3|11076.3|11072.3|11074.8|11070.8|13
1647895380000|2022-03-21 20:43:00|||||||||5
1647895390000|2022-03-21 20:43:10|11075.8|11071.8|11075.3|11071.3|11075.8|11071.8|11074.8|11070.8|11
1647895400000|2022-03-21 20:43:20|11074.8|11070.8|11073.3|11069.3|11074.8|11070.8|11073.3|11069.3|11
1647895410000|2022-03-21 20:43:30|11072.8|11068.8|11072.3|11068.3|11072.8|11068.8|11072.3|11068.3|2
1647895420000|2022-03-21 20:43:40|||||||||1
1647895430000|2022-03-21 20:43:50|11072.8|11068.8|11074.3|11070.3|11074.3|11070.3|11072.8|11068.8|7
1647895440000|2022-03-21 20:44:00|11075.8|11071.8|11075.8|11071.8|11075.8|11071.8|11075.8|11071.8|4
1647895450000|2022-03-21 20:44:10|11075.3|11071.3|11075.3|11071.3|11075.3|11071.3|11075.3|11071.3|4
1647895460000|2022-03-21 20:44:20|11074.8|11070.8|11074.8|11070.8|11074.8|11070.8|11074.8|11070.8|1
1647895470000|2022-03-21 20:44:30|11074.3|11070.3|11073.3|11069.3|11074.3|11070.3|11073.3|11069.3|7
1647895500000|2022-03-21 20:45:00|11074.8|11070.8|11076.3|11072.3|11076.3|11072.3|11074.8|11070.8|10
1647895510000|2022-03-21 20:45:10|11074.8|11070.8|11073.3|11069.3|11074.8|11070.8|11073.3|11069.3|12
1647895520000|2022-03-21 20:45:20|11072.8|11068.8|11067.8|11063.8|11072.8|11068.8|11064.8|11060.8|41
1647895530000|2022-03-21 20:45:30|11067.3|11063.3|11067.3|11063.3|11067.8|11063.8|11066.8|11062.8|4
1647895540000|2022-03-21 20:45:40|11064.8|11060.8|11072.8|11068.8|11072.8|11068.8|11064.8|11060.8|18
1647895550000|2022-03-21 20:45:50|11072.3|11068.3|11070.8|11066.8|11072.3|11068.3|11070.8|11066.8|12
1647895560000|2022-03-21 20:46:00|||||||||1
1647895570000|2022-03-21 20:46:10|11070.3|11066.3|11071.3|11067.3|11071.3|11067.3|11070.3|11066.3|3
1647895580000|2022-03-21 20:46:20|11071.8|11067.8|11073.8|11069.8|11073.8|11069.8|11071.8|11067.8|11
1647895590000|2022-03-21 20:46:30|11076.3|11072.3|11076.3|11072.3|11076.3|11072.3|11076.3|11072.3|8
1647895600000|2022-03-21 20:46:40|11077.8|11073.8|11078.3|11074.3|11078.3|11074.3|11077.8|11073.8|6
1647895610000|2022-03-21 20:46:50|11078.8|11074.8|11079.3|11075.3|11079.8|11075.8|11078.8|11074.8|6
1647895620000|2022-03-21 20:47:00|11078.8|11074.8|11078.3|11074.3|11078.8|11074.8|11078.3|11074.3|2
1647895630000|2022-03-21 20:47:10|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|9
1647895640000|2022-03-21 20:47:20|11079.8|11075.8|11080.3|11076.3|11080.3|11076.3|11078.3|11074.3|9
1647895650000|2022-03-21 20:47:30|11080.8|11076.8|11084.7|11080.7|11084.7|11080.7|11080.8|11076.8|17
1647895660000|2022-03-21 20:47:40|11085.2|11081.2|11084.7|11080.7|11085.7|11081.7|11083.8|11079.8|23
1647895670000|2022-03-21 20:47:50|11083.8|11079.8|11083.3|11079.3|11083.8|11079.8|11081.8|11077.8|19
1647895680000|2022-03-21 20:48:00|11084.3|11080.3|11082.3|11078.3|11084.3|11080.3|11082.3|11078.3|9
1647895690000|2022-03-21 20:48:10|11082.2|11078.2|11084.2|11080.2|11084.7|11080.7|11082.2|11078.2|6
1647895700000|2022-03-21 20:48:20|11084.3|11080.3|11084.3|11080.3|11084.7|11080.7|11084.3|11080.3|2
1647895710000|2022-03-21 20:48:30|11084.2|11080.2|11086.2|11082.2|11086.2|11082.2|11084.2|11080.2|5
1647895720000|2022-03-21 20:48:40|11086.7|11082.7|11084.2|11080.2|11087.2|11083.2|11084.2|11080.2|12
1647895730000|2022-03-21 20:48:50|11084.3|11080.3|11084.2|11080.2|11085.2|11081.2|11084.2|11080.2|6
1647895740000|2022-03-21 20:49:00|11083.3|11079.3|11085.3|11081.3|11085.3|11081.3|11083.3|11079.3|36
1647895750000|2022-03-21 20:49:10|11085.7|11081.7|11087.7|11083.7|11088.7|11084.7|11085.7|11081.7|35
1647895760000|2022-03-21 20:49:20|11087.2|11083.2|11087.7|11083.7|11087.7|11083.7|11087.2|11083.2|0
1647895780000|2022-03-21 20:49:40|11088.2|11084.2|11086.8|11082.8|11088.7|11084.7|11086.8|11082.8|10
1647895790000|2022-03-21 20:49:50|11086.3|11082.3|11092.8|11088.8|11092.8|11088.8|11086.3|11082.3|23
1647895800000|2022-03-21 20:50:00|11092.3|11088.3|11094.7|11090.7|11095.2|11091.2|11092.3|11088.3|32
1647895810000|2022-03-21 20:50:10|11093.3|11089.3|11093.7|11089.7|11093.8|11089.8|11093.2|11089.2|4
1647895820000|2022-03-21 20:50:20|11093.2|11089.2|11092.7|11088.7|11094.7|11090.7|11092.7|11088.7|2
1647895830000|2022-03-21 20:50:30|11088.4|11084.4|11090.2|11086.2|11090.2|11086.2|11087.7|11083.7|19
1647895840000|2022-03-21 20:50:40|11090.7|11086.7|11091.2|11087.2|11091.2|11087.2|11090.7|11086.7|7
1647895850000|2022-03-21 20:50:50|11090.7|11086.7|11092.2|11088.2|11092.2|11088.2|11090.7|11086.7|4
1647895860000|2022-03-21 20:51:00|11091.7|11087.7|11092.7|11088.7|11092.7|11088.7|11091.2|11087.2|5
1647895870000|2022-03-21 20:51:10|11092.6|11088.6|11088.2|11084.2|11092.6|11088.6|11088.2|11084.2|19
1647895880000|2022-03-21 20:51:20|11087.7|11083.7|11088.7|11084.7|11088.7|11084.7|11087.7|11083.7|5
1647895890000|2022-03-21 20:51:30|11088.2|11084.2|11090.2|11086.2|11090.2|11086.2|11088.2|11084.2|0
1647895900000|2022-03-21 20:51:40|11089.7|11085.7|11087.8|11083.8|11089.7|11085.7|11087.8|11083.8|18
1647895910000|2022-03-21 20:51:50|11087.7|11083.7|11088.3|11084.3|11088.7|11084.7|11087.7|11083.7|2
1647895920000|2022-03-21 20:52:00|||||||||7
1647895930000|2022-03-21 20:52:10|11087.8|11083.8|11083.8|11079.8|11087.8|11083.8|11083.8|11079.8|18
1647895940000|2022-03-21 20:52:20|11083.3|11079.3|11081.3|11077.3|11083.3|11079.3|11081.3|11077.3|6
1647895950000|2022-03-21 20:52:30|11080.2|11076.2|11078.3|11074.3|11080.7|11076.7|11076.8|11072.8|28
1647895960000|2022-03-21 20:52:40|||||||||1
1647895970000|2022-03-21 20:52:50|11079.2|11075.2|11079.2|11075.2|11079.2|11075.2|11079.2|11075.2|1
1647895980000|2022-03-21 20:53:00|11079.3|11075.3|11078.8|11074.8|11079.3|11075.3|11078.8|11074.8|2
1647895990000|2022-03-21 20:53:10|11079.3|11075.3|11082.8|11078.8|11082.8|11078.8|11079.3|11075.3|1
1647896000000|2022-03-21 20:53:20|11083.7|11079.7|11081.8|11077.8|11083.7|11079.7|11081.8|11077.8|0
1647896010000|2022-03-21 20:53:30|11082.8|11078.8|11083.8|11079.8|11083.8|11079.8|11082.8|11078.8|2
1647896020000|2022-03-21 20:53:40|11084.3|11080.3|11084.3|11080.3|11084.3|11080.3|11084.3|11080.3|0
1647896030000|2022-03-21 20:53:50|11084.8|11080.8|11084.8|11080.8|11085.3|11081.3|11084.8|11080.8|22
1647896040000|2022-03-21 20:54:00|11083.8|11079.8|11087.7|11083.7|11088.2|11084.2|11083.8|11079.8|27
1647896050000|2022-03-21 20:54:10|11088.7|11084.7|11090.2|11086.2|11090.2|11086.2|11087.7|11083.7|8
1647896060000|2022-03-21 20:54:20|11090.7|11086.7|11090.2|11086.2|11090.7|11086.7|11090.2|11086.2|1
1647896070000|2022-03-21 20:54:30|11089.8|11085.8|11081.2|11077.2|11089.8|11085.8|11080.7|11076.7|41
1647896080000|2022-03-21 20:54:40|11081.7|11077.7|11079.2|11075.2|11082.2|11078.2|11078.7|11074.7|6
1647896090000|2022-03-21 20:54:50|11078.2|11074.2|11071.7|11067.7|11078.2|11074.2|11071.7|11067.7|23
1647896100000|2022-03-21 20:55:00|11070.7|11066.7|11073.7|11069.7|11073.7|11069.7|11069.7|11065.7|24
1647896110000|2022-03-21 20:55:10|11074.2|11070.2|11078.7|11074.7|11078.7|11074.7|11074.2|11070.2|1
1647896120000|2022-03-21 20:55:20|11078.2|11074.2|11078.7|11074.7|11078.7|11074.7|11078.2|11074.2|0
1647896130000|2022-03-21 20:55:30|11079.7|11075.7|11078.7|11074.7|11079.7|11075.7|11078.7|11074.7|4
1647896140000|2022-03-21 20:55:40|11079.2|11075.2|11083.7|11079.7|11084.7|11080.7|11077.7|11073.7|14
1647896150000|2022-03-21 20:55:50|11081.7|11077.7|11081.2|11077.2|11083.7|11079.7|11080.7|11076.7|25
1647896160000|2022-03-21 20:56:00|11081.1|11077.1|11080.7|11076.7|11082.2|11078.2|11080.6|11076.6|14
1647896170000|2022-03-21 20:56:10|11081.2|11077.2|11082.2|11078.2|11082.2|11078.2|11081.2|11077.2|2
1647896190000|2022-03-21 20:56:30|11081.7|11077.7|11081.7|11077.7|11081.7|11077.7|11081.2|11077.2|5
1647896200000|2022-03-21 20:56:40|11081.2|11077.2|11082.2|11078.2|11082.2|11078.2|11079.2|11075.2|21
1647896210000|2022-03-21 20:56:50|||||||||1
1647896220000|2022-03-21 20:57:00|11081.7|11077.7|11082.2|11078.2|11082.7|11078.7|11081.7|11077.7|3
1647896230000|2022-03-21 20:57:10|11082.6|11078.6|11085.2|11081.2|11085.2|11081.2|11082.2|11078.2|6
1647896240000|2022-03-21 20:57:20|11084.7|11080.7|11084.7|11080.7|11084.7|11080.7|11084.2|11080.2|5
1647896250000|2022-03-21 20:57:30|11082.1|11076.7|11084.2|11080.2|11084.2|11080.2|11079.6|11075.6|19
1647896260000|2022-03-21 20:57:40|11084.1|11080.1|11084.6|11080.6|11084.7|11080.7|11084.1|11080.1|2
1647896270000|2022-03-21 20:57:50|11084.7|11080.7|11085.6|11081.6|11085.7|11081.7|11084.6|11080.6|5
1647896280000|2022-03-21 20:58:00|11085.7|11081.7|11085.6|11081.6|11085.7|11081.7|11085.6|11081.6|0
1647896290000|2022-03-21 20:58:10|11085.1|11081.1|11085.1|11081.1|11085.1|11081.1|11085.1|11081.1|0
1647896300000|2022-03-21 20:58:20|11084.6|11080.6|11084.6|11080.6|11084.6|11080.6|11084.1|11080.1|9
1647896310000|2022-03-21 20:58:30|11085.1|11081.1|11085.1|11081.1|11085.1|11081.1|11085.1|11081.1|0
1647896320000|2022-03-21 20:58:40|11084.6|11080.6|11083.6|11079.6|11084.6|11080.6|11082.6|11078.6|16
1647896340000|2022-03-21 20:59:00|11082.1|11078.1|11084.1|11080.1|11084.1|11080.1|11082.1|11078.1|6
1647896350000|2022-03-21 20:59:10|11085.1|11081.1|11084.6|11080.6|11085.1|11081.1|11084.6|11080.6|6
1647896360000|2022-03-21 20:59:20|11084.2|11080.2|11085.1|11081.1|11085.1|11081.1|11084.2|11080.2|3
1647896370000|2022-03-21 20:59:30|11085.6|11081.6|11085.2|11081.2|11087.1|11083.1|11085.1|11081.1|13
1647896380000|2022-03-21 20:59:40|11084.1|11080.1|11084.2|11080.2|11084.2|11080.2|11083.6|11079.6|8
1647896390000|2022-03-21 20:59:50|11084.1|11080.1|11084.7|11080.7|11084.7|11080.7|11084.1|11080.1|9
1647900000000|2022-03-21 22:00:00|11083.9|11079.9|11091.4|11087.4|11092.3|11088.3|11083.9|11079.9|13
1647900010000|2022-03-21 22:00:10|11091.3|11087.3|11086.9|11082.9|11095.3|11088.8|11086.9|11082.4|43
1647900020000|2022-03-21 22:00:20|11085.9|11081.9|11065.9|11057.9|11087.4|11081.9|11065.9|11057.9|26
1647900030000|2022-03-21 22:00:30|11065.4|11057.4|11062.8|11058.8|11066.3|11060.7|11061.8|11057.4|39
1647900040000|2022-03-21 22:00:40|11066.3|11058.3|11085.6|11081.6|11085.6|11081.6|11064.3|11058.3|66
1647900050000|2022-03-21 22:00:50|11085.7|11081.7|11083.7|11075.7|11096.1|11092.1|11075.1|11067.1|49
1647900060000|2022-03-21 22:01:00|11082.7|11078.7|11084.7|11076.7|11085.2|11080.7|11081.7|11075.2|8
1647900070000|2022-03-21 22:01:10|11084.2|11076.2|11083.7|11079.7|11084.2|11079.7|11083.6|11076.2|2
1647900080000|2022-03-21 22:01:20|11083.6|11079.6|11082.2|11078.2|11083.6|11079.6|11081.7|11077.7|5
1647900090000|2022-03-21 22:01:30|11081.7|11077.7|11079.2|11075.2|11081.7|11077.7|11079.2|11075.2|4
1647900100000|2022-03-21 22:01:40|11078.7|11074.7|11079.2|11075.2|11079.2|11075.2|11078.7|11074.7|1
1647900110000|2022-03-21 22:01:50|11079.7|11075.7|11079.2|11075.2|11079.7|11075.7|11079.2|11075.2|2
1647900120000|2022-03-21 22:02:00|11079.7|11075.7|11080.7|11076.7|11080.7|11076.7|11079.2|11075.2|6
1647900130000|2022-03-21 22:02:10|11081.7|11073.7|11080.7|11076.7|11082.2|11076.7|11080.2|11073.7|5
1647900140000|2022-03-21 22:02:20|11080.6|11076.6|11080.6|11076.6|11080.6|11076.6|11080.6|11076.6|0
1647900150000|2022-03-21 22:02:30|||||||||3
1647900180000|2022-03-21 22:03:00|11081.1|11077.1|11080.6|11076.6|11081.1|11077.1|11080.6|11076.6|1
1647900190000|2022-03-21 22:03:10|11083.2|11075.2|11083.6|11079.6|11083.6|11079.6|11083.1|11075.2|7
1647900200000|2022-03-21 22:03:20|11084.7|11080.7|11084.7|11080.7|11084.7|11080.7|11084.7|11080.7|6
1647900210000|2022-03-21 22:03:30|11084.6|11080.6|11085.1|11081.1|11085.1|11081.1|11084.6|11080.6|0
1647900220000|2022-03-21 22:03:40|11085.6|11081.6|11085.1|11081.1|11085.6|11081.6|11083.6|11079.6|7
1647900230000|2022-03-21 22:03:50|11084.6|11080.6|11084.6|11080.6|11084.6|11080.6|11084.6|11080.6|1
1647900260000|2022-03-21 22:04:20|11085.1|11081.1|11085.1|11081.1|11085.1|11081.1|11085.1|11081.1|0
1647900270000|2022-03-21 22:04:30|11084.6|11080.6|11086.1|11082.1|11086.1|11082.1|11084.6|11080.6|3
1647900280000|2022-03-21 22:04:40|11086.6|11082.6|11086.6|11082.6|11086.6|11082.6|11086.6|11082.6|2
1647900290000|2022-03-21 22:04:50|11086.1|11082.1|11085.6|11081.6|11086.1|11082.1|11085.6|11081.6|3
1647900300000|2022-03-21 22:05:00|11085.1|11081.1|11079.7|11075.7|11085.1|11081.1|11079.7|11075.7|11
1647900310000|2022-03-21 22:05:10|11079.1|11075.1|11079.1|11075.1|11079.6|11075.6|11079.1|11075.1|2
1647900320000|2022-03-21 22:05:20|11078.6|11074.6|11079.1|11071.1|11079.2|11074.6|11077.6|11071.1|4
1647900330000|2022-03-21 22:05:30|11077.1|11073.1|11066.6|11062.6|11077.1|11073.1|11066.6|11060.1|18
1647900340000|2022-03-21 22:05:40|11069.1|11061.1|11066.1|11058.1|11069.1|11062.6|11064.6|11058.1|13
1647900350000|2022-03-21 22:05:50|11062.7|11058.7|11065.6|11061.6|11065.6|11061.6|11062.6|11057.1|5
1647900360000|2022-03-21 22:06:00|11066.1|11062.1|11073.1|11065.1|11074.6|11066.6|11066.1|11061.1|6
1647900370000|2022-03-21 22:06:10|11072.1|11068.1|11080.6|11072.6|11080.6|11072.6|11072.1|11068|5
1647900380000|2022-03-21 22:06:20|11081.1|11073.1|11079.6|11075.6|11081.1|11076.1|11079.6|11073.1|1
1647900390000|2022-03-21 22:06:30|11080.1|11076.1|11081.1|11073.1|11081.1|11076.1|11080.1|11072.6|2
1647900400000|2022-03-21 22:06:40|11080.6|11072.6|11079.6|11075.6|11080.6|11075.6|11078.6|11072.6|1
1647900410000|2022-03-21 22:06:50|11082.6|11074.6|11082.1|11074.1|11082.6|11074.6|11082.1|11074.1|1
1647900420000|2022-03-21 22:07:00|11081.6|11073.6|11080.6|11072.6|11082.1|11075.6|11079.6|11072.6|4
1647900430000|2022-03-21 22:07:10|11080.1|11072.1|11070.6|11066.6|11080.1|11072.1|11070.6|11064.1|7
1647900440000|2022-03-21 22:07:20|11072.1|11064.1|11072.1|11064.1|11072.6|11064.6|11072.1|11064.1|0
1647900450000|2022-03-21 22:07:30|11069.6|11065.6|11068.1|11064.1|11069.6|11065.6|11068.1|11064.1|1
1647900460000|2022-03-21 22:07:40|11067.6|11063.6|11068.1|11064.1|11068.1|11064.1|11067.6|11063.6|7
1647900470000|2022-03-21 22:07:50|||||||||1
1647900480000|2022-03-21 22:08:00|||||||||1
1647900490000|2022-03-21 22:08:10|11067.6|11063.6|11067.6|11063.6|11067.6|11063.6|11067.6|11063.6|0
1647900510000|2022-03-21 22:08:30|11067.1|11063.1|11067.6|11063.6|11068.1|11064.1|11066.1|11062.1|4
1647900520000|2022-03-21 22:08:40|11067.1|11063.1|11065.6|11061.6|11067.1|11063.1|11065.6|11061.6|1
1647900530000|2022-03-21 22:08:50|11065.1|11061.1|11065.1|11061.1|11065.1|11061.1|11065.1|11061.1|2
1647900540000|2022-03-21 22:09:00|11066.1|11057.1|11075.1|11067.1|11075.1|11067.1|11063.6|11057.1|13
1647900550000|2022-03-21 22:09:10|11073.6|11069.6|11080.1|11072.1|11080.1|11073.6|11073.1|11069.1|3
1647900560000|2022-03-21 22:09:20|11078.6|11074.6|11069.6|11061.6|11081.6|11076.1|11069.6|11061.6|19
1647900570000|2022-03-21 22:09:30|11068.1|11060.1|11070.1|11062.1|11070.1|11062.6|11066.6|11060.1|1
1647900580000|2022-03-21 22:09:40|11071.1|11063.1|11077.6|11073.6|11080.1|11073.6|11070.6|11062.6|5
1647900600000|2022-03-21 22:10:00|11077.1|11069.1|11078.6|11070.6|11080.1|11073.6|11075.1|11069.1|3
1647900610000|2022-03-21 22:10:10|11075.6|11071.6|11075.6|11071.6|11075.6|11071.6|11075.6|11071.6|0
1647900630000|2022-03-21 22:10:30|11076.1|11072.1|11079.1|11071.1|11079.1|11072.6|11076.1|11071.1|1
1647900650000|2022-03-21 22:10:50|11079.6|11071.6|11079.6|11071.6|11079.6|11071.6|11079.6|11071.6|4
1647900660000|2022-03-21 22:11:00|11081.1|11073.1|11078.6|11074.6|11081.1|11074.6|11078.6|11073.1|0
1647900670000|2022-03-21 22:11:10|11078.5|11074.5|11078.5|11074.5|11078.5|11074.5|11078.5|11074.5|4
1647900680000|2022-03-21 22:11:20|11080|11076|11081|11077|11081|11077|11080|11076|4
1647900690000|2022-03-21 22:11:30|11081.1|11077.1|11081.1|11077.1|11081.1|11077.1|11081.1|11077.1|0
1647900700000|2022-03-21 22:11:40|11080.5|11076.5|11080.5|11076.5|11080.5|11076.5|11080|11076|3
1647900720000|2022-03-21 22:12:00|11080|11076|11083|11075|11083|11076.5|11078|11074|7
1647900730000|2022-03-21 22:12:10|||||||||1
1647900740000|2022-03-21 22:12:20|11080.5|11076.5|11080|11076|11080.5|11076.5|11079|11075|0
1647900750000|2022-03-21 22:12:30|11080.5|11076.5|11076.5|11072.5|11080.5|11076.5|11076.5|11072.5|1
1647900780000|2022-03-21 22:13:00|11077|11073|11080|11076|11081|11076|11073.5|11069.5|22
1647900790000|2022-03-21 22:13:10|11082.9|11078.9|11083.5|11079.5|11084.5|11080.5|11082.9|11078.9|11
1647900830000|2022-03-21 22:13:50|||||||||1
1647900840000|2022-03-21 22:14:00|11083|11079|11080.5|11076.5|11083|11079|11080.5|11076.5|10
1647900850000|2022-03-21 22:14:10|11079.5|11075.5|11080|11076|11081|11076.5|11079|11073|1
1647900860000|2022-03-21 22:14:20|11080.4|11076.4|11080.9|11076.9|11080.9|11076.9|11080.4|11076.4|0
1647900870000|2022-03-21 22:14:30|11081.4|11077.4|11081.4|11077.4|11081.4|11077.4|11081.4|11077.4|0
1647900880000|2022-03-21 22:14:40|11081.9|11077.9|11082|11078|11082|11078|11081.9|11077.9|0
1647900890000|2022-03-21 22:14:50|11081.9|11077.9|11082.9|11078.9|11082.9|11078.9|11081.9|11077.9|1
1647900900000|2022-03-21 22:15:00|11083.4|11079.4|11083.4|11079.4|11083.4|11079.4|11083.4|11079.4|0
1647900910000|2022-03-21 22:15:10|11082.9|11078.9|11080.9|11076.9|11082.9|11078.9|11080.9|11076.9|2
1647900920000|2022-03-21 22:15:20|11082|11074|11080|11072|11082|11074|11079.5|11071.5|6
1647900930000|2022-03-21 22:15:30|11079.5|11071.5|11075.4|11071.4|11079.5|11071.5|11075.4|11069.9|2
1647900950000|2022-03-21 22:15:50|11075.9|11071.9|11080.4|11072.4|11080.4|11072.4|11075.9|11071.9|3
1647900960000|2022-03-21 22:16:00|11080.5|11072.5|11081.9|11073.9|11081.9|11074.4|11078.4|11072|1
1647900970000|2022-03-21 22:16:10|11079.4|11075.4|11082|11074|11082|11075.5|11078.9|11073.9|2
1647900980000|2022-03-21 22:16:20|11080.4|11076.4|11080.9|11076.9|11080.9|11076.9|11080.4|11076.4|0
1647900990000|2022-03-21 22:16:30|11081.4|11077.4|11081.4|11077.4|11081.4|11077.4|11081.4|11077.4|0
1647901020000|2022-03-21 22:17:00|11081.9|11077.9|11079.9|11071.9|11082|11077.9|11079.9|11071.9|15
1647901030000|2022-03-21 22:17:10|11079.4|11071.4|11079.4|11071.4|11079.4|11071.4|11079.4|11071.4|0
1647901050000|2022-03-21 22:17:30|11076|11072|11075.4|11071.4|11076|11072|11075.4|11071.4|1
1647901060000|2022-03-21 22:17:40|11075.9|11071.9|11075.4|11071.4|11075.9|11071.9|11075.4|11071.4|2
1647901080000|2022-03-21 22:18:00|11076.9|11068.9|11071.9|11067.9|11076.9|11069|11071.9|11067.9|6
1647901090000|2022-03-21 22:18:10|11072.4|11068.4|11072.4|11068.4|11072.4|11068.4|11072.4|11068.4|0
1647901100000|2022-03-21 22:18:20|11071.9|11067.9|11069.9|11065.9|11071.9|11067.9|11069.4|11065.4|8
1647901120000|2022-03-21 22:18:40|||||||||1
1647901140000|2022-03-21 22:19:00|11071.3|11067.3|11074.4|11066.4|11075.4|11067.4|11071.3|11066.4|10
1647901150000|2022-03-21 22:19:10|11073.9|11065.9|11073.9|11065.9|11073.9|11065.9|11073.9|11065.9|1
1647901160000|2022-03-21 22:19:20|11074.4|11066.4|11074.4|11066.4|11074.4|11066.4|11074.4|11066.4|2
1647901170000|2022-03-21 22:19:30|11074.9|11066.9|11075.9|11067.9|11075.9|11067.9|11074.9|11066.9|0
1647901180000|2022-03-21 22:19:40|11074.4|11070.4|11074.9|11070.9|11074.9|11070.9|11074.4|11070.4|1
1647901190000|2022-03-21 22:19:50|11075.4|11071.4|11075.4|11071.4|11075.4|11071.4|11075.4|11071.4|1
1647901200000|2022-03-21 22:20:00|||||||||3
1647901210000|2022-03-21 22:20:10|||||||||1
1647901220000|2022-03-21 22:20:20|11073|11069|11076.9|11068.9|11076.9|11069|11073|11068.9|3
1647901230000|2022-03-21 22:20:30|11076.4|11068.4|11075.4|11071.4|11076.9|11071.4|11075.4|11068.4|6
1647901240000|2022-03-21 22:20:40|11078.9|11070.9|11077.4|11073.4|11079.4|11073.4|11075.4|11069.9|2
1647901250000|2022-03-21 22:20:50|11077.9|11073.9|11076.9|11068.9|11077.9|11073.9|11075.9|11068.9|5
1647901260000|2022-03-21 22:21:00|11076.4|11068.4|11075.9|11067.9|11076.4|11068.4|11075.9|11067.9|1
1647901270000|2022-03-21 22:21:10|11074.4|11070.4|11074.4|11070.4|11076.9|11071.4|11073.9|11068.9|3
1647901280000|2022-03-21 22:21:20|11073.9|11069.9|11073.9|11069.9|11073.9|11069.9|11073.4|11069.4|10
1647901290000|2022-03-21 22:21:30|11074.4|11070.4|11076.9|11068.9|11076.9|11071.4|11074.4|11068.9|0
1647901330000|2022-03-21 22:22:10|11073.9|11069.9|11073.9|11069.9|11073.9|11069.9|11073.9|11069.9|0
1647901340000|2022-03-21 22:22:20|11073.4|11069.4|11073.4|11069.4|11073.4|11069.4|11073.4|11069.4|0
1647901350000|2022-03-21 22:22:30|11072.4|11068.4|11071.9|11067.9|11072.4|11068.4|11071.9|11067.9|4
1647901370000|2022-03-21 22:22:50|11071.4|11067.4|11071.4|11067.4|11071.4|11067.4|11071.4|11067.4|5
1647901380000|2022-03-21 22:23:00|11070.9|11066.9|11071.4|11067.4|11071.4|11067.4|11070.9|11066.9|0
1647901390000|2022-03-21 22:23:10|11070.9|11066.9|11074.4|11070.4|11074.9|11070.9|11070.9|11066.9|9
1647901400000|2022-03-21 22:23:20|11073.4|11069.4|11072.9|11068.9|11073.9|11069.9|11072.9|11068.9|2
1647901410000|2022-03-21 22:23:30|11073.9|11069.9|11074.4|11070.4|11074.4|11070.4|11073.9|11069.9|1
1647901420000|2022-03-21 22:23:40|11075.4|11071.4|11074.9|11070.9|11075.4|11071.4|11074.9|11070.9|5
1647901430000|2022-03-21 22:23:50|11075.4|11071.4|11074.9|11070.9|11075.9|11071.9|11074.9|11070.9|2
1647901440000|2022-03-21 22:24:00|||||||||1
1647901480000|2022-03-21 22:24:40|11074.4|11070.4|11074.4|11070.4|11074.9|11070.9|11074.4|11070.4|9
1647901490000|2022-03-21 22:24:50|11073.9|11069.9|11074.9|11070.9|11074.9|11070.9|11073.9|11069.9|3
1647901500000|2022-03-21 22:25:00|11074.4|11070.4|11073.9|11069.9|11074.4|11070.4|11073.9|11069.9|1
1647901540000|2022-03-21 22:25:40|11073.4|11069.4|11071.4|11067.4|11073.4|11069.4|11071.4|11067.4|5
1647901550000|2022-03-21 22:25:50|||||||||10
1647901580000|2022-03-21 22:26:20|||||||||1
1647901660000|2022-03-21 22:27:40|11070.9|11066.9|11070.4|11066.4|11071.8|11067.8|11070.4|11066.4|4
1647901680000|2022-03-21 22:28:00|11071.9|11063.9|11070.4|11066.4|11071.9|11067.3|11070.3|11063.9|1
1647901710000|2022-03-21 22:28:30|11067.9|11063.9|11071.9|11067.9|11071.9|11067.9|11067.9|11063.9|10
1647901720000|2022-03-21 22:28:40|11071.4|11067.4|11071.4|11067.4|11071.4|11067.4|11071.4|11067.4|0
1647901730000|2022-03-21 22:28:50|11071.9|11067.9|11071.9|11067.9|11071.9|11067.9|11071.4|11067.4|1
1647901750000|2022-03-21 22:29:10|11072.8|11068.8|11071.4|11067.4|11072.8|11068.8|11070.3|11063.8|4
1647901770000|2022-03-21 22:29:30|11071.9|11067.9|11071.9|11067.9|11072.4|11068.4|11071.9|11067.9|6
1647901790000|2022-03-21 22:29:50|11072.3|11068.3|11072.3|11068.3|11072.3|11068.3|11072.3|11068.3|0
1647901800000|2022-03-21 22:30:00|11072.4|11068.4|11075.3|11071.3|11075.8|11071.8|11072.4|11068.4|15
1647901810000|2022-03-21 22:30:10|11076.9|11068.9|11075.3|11071.3|11076.9|11071.3|11075.3|11068.3|5
1647901820000|2022-03-21 22:30:20|11076.8|11068.8|11073.3|11069.3|11076.8|11069.3|11073.3|11068.8|1
1647901830000|2022-03-21 22:30:30|11074.8|11066.8|11074.9|11066.9|11074.9|11066.9|11074.8|11066.8|2
1647901840000|2022-03-21 22:30:40|11074.8|11066.8|11069.9|11061.9|11074.8|11066.8|11068.3|11061.9|19
1647901850000|2022-03-21 22:30:50|11068.4|11064.4|11071.9|11067.9|11072.4|11068.4|11068.4|11061.9|14
1647901860000|2022-03-21 22:31:00|11071.4|11067.4|11069.9|11065.9|11071.4|11067.4|11066.4|11062.4|10
1647901870000|2022-03-21 22:31:10|11069.8|11065.8|11068.8|11064.8|11069.8|11065.8|11068.8|11064.8|1
1647901880000|2022-03-21 22:31:20|11068.9|11064.9|11070.9|11066.9|11071.9|11066.9|11068.4|11063.9|4
1647901900000|2022-03-21 22:31:40|11070.4|11066.4|11062.9|11058.9|11070.4|11066.4|11062.4|11058.4|16
1647901910000|2022-03-21 22:31:50|11062.4|11058.4|11063.4|11059.4|11064.9|11060.9|11061.9|11057.9|10
1647901920000|2022-03-21 22:32:00|11063|11059|11062.9|11058.9|11063|11059|11062.4|11058.4|2
1647901940000|2022-03-21 22:32:20|11060.4|11056.4|11052.5|11048.5|11060.9|11056.9|11052.4|11046|36
1647901950000|2022-03-21 22:32:30|11053|11049|11054|11050|11058.4|11054.4|11053|11049|12
1647901960000|2022-03-21 22:32:40|11053.5|11049.5|11055.5|11051.5|11056|11052|11053.5|11049.5|5
1647901970000|2022-03-21 22:32:50|11054|11050|11051.4|11047.4|11054|11050|11051.4|11047.4|6
1647901980000|2022-03-21 22:33:00|11051.9|11047.9|11051|11047|11052.4|11048.4|11051|11047|2
1647901990000|2022-03-21 22:33:10|11052.4|11048.4|11051.9|11047.9|11052.4|11048.4|11051|11047|3
1647902000000|2022-03-21 22:33:20|11051.4|11047.4|11051|11047|11052|11048|11051|11047|5
1647902020000|2022-03-21 22:33:40|11051.5|11047.5|11052|11048|11052.5|11048.5|11051.5|11047.5|8
1647902030000|2022-03-21 22:33:50|11051.5|11047.5|11052.5|11048.5|11052.5|11048.5|11051.5|11047.5|3
1647902040000|2022-03-21 22:34:00|11052|11048|11051.5|11047.5|11052|11048|11051.5|11047.5|0
1647902050000|2022-03-21 22:34:10|11051.4|11047.4|11048.5|11044.5|11053|11047.4|11048.5|11044.5|19
1647902060000|2022-03-21 22:34:20|11049|11045|11048|11044|11049|11045|11048|11044|1
1647902070000|2022-03-21 22:34:30|11047.5|11043.5|11047.5|11043.5|11048.5|11044.5|11047.5|11043.5|3
1647902080000|2022-03-21 22:34:40|11047|11043|11048.5|11044.5|11048.5|11044.5|11044.5|11040.5|15
1647902090000|2022-03-21 22:34:50|11048|11044|11048|11044|11048|11044|11048|11044|1
1647902100000|2022-03-21 22:35:00|11047.5|11043.5|11046|11042|11047.5|11043.5|11044|11040|4
1647902110000|2022-03-21 22:35:10|11046.5|11042.5|11047.5|11043.5|11047.5|11043.5|11046|11042|0
1647902120000|2022-03-21 22:35:20|11048|11044|11050.4|11046.4|11051|11046.4|11048|11042.9|5
1647902130000|2022-03-21 22:35:30|11051.9|11047.9|11051.9|11047.9|11051.9|11047.9|11051.9|11047.9|2
1647902150000|2022-03-21 22:35:50|11051.4|11047.4|11050.4|11046.4|11053|11047.4|11046.9|11042.9|17
1647902160000|2022-03-21 22:36:00|11048.5|11044.5|11048.4|11044.4|11050.9|11044.9|11048.4|11042.9|3
1647902170000|2022-03-21 22:36:10|||||||||2
1647902200000|2022-03-21 22:36:40|11047.9|11043.9|11051.4|11043.4|11051.4|11044.4|11047.9|11042.9|3
1647902210000|2022-03-21 22:36:50|11051.9|11043.9|11051.9|11043.9|11051.9|11043.9|11051.9|11043.9|1
1647902220000|2022-03-21 22:37:00|11051|11043|11049.4|11045.4|11051|11045.4|11048.4|11042.9|0
1647902240000|2022-03-21 22:37:20|11049.9|11045.9|11051.4|11047.4|11051.4|11047.4|11049.9|11045.9|1
1647902250000|2022-03-21 22:37:30|11051.9|11047.9|11051.4|11047.4|11051.9|11047.9|11051.4|11047.4|0
1647902280000|2022-03-21 22:38:00|11051.9|11047.9|11055.4|11051.4|11057.4|11053.4|11051.9|11047.9|6
1647902300000|2022-03-21 22:38:20|11054.9|11050.9|11052.9|11048.9|11054.9|11050.9|11052.9|11048.9|1
1647902310000|2022-03-21 22:38:30|11053.4|11049.4|11053.4|11049.4|11053.4|11049.4|11053.4|11049.4|0
1647902330000|2022-03-21 22:38:50|11052|11048|11053.9|11049.9|11053.9|11049.9|11051.9|11047.9|4
1647902340000|2022-03-21 22:39:00|11054.4|11050.4|11048.4|11044.4|11054.9|11050.9|11048.4|11044.4|6
1647902380000|2022-03-21 22:39:40|11049.4|11045.4|11046.9|11042.9|11049.4|11045.4|11046.9|11042.9|1
1647902390000|2022-03-21 22:39:50|11045.4|11041.4|11045.4|11041.4|11045.4|11041.4|11045.4|11041.4|2
1647902400000|2022-03-21 22:40:00|11045.9|11041.9|11046.4|11042.4|11047.4|11043.4|11045.9|11041.9|10
1647902410000|2022-03-21 22:40:10|11046.9|11042.9|11048.4|11044.4|11048.4|11044.4|11045.9|11041.9|6
1647902430000|2022-03-21 22:40:30|11051.4|11043.4|11054.9|11050.9|11055.9|11051.9|11049.5|11043.4|4
1647902440000|2022-03-21 22:40:40|11054.4|11050.4|11055.9|11051.9|11055.9|11051.9|11054.4|11050.4|0
1647902450000|2022-03-21 22:40:50|11056.4|11052.4|11055.9|11051.9|11056.4|11052.4|11055.9|11051.9|0
1647902460000|2022-03-21 22:41:00|11056.4|11052.4|11055.9|11051.9|11056.4|11052.4|11054.5|11050.5|9
1647902470000|2022-03-21 22:41:10|11056.4|11052.4|11059.9|11055.9|11060.9|11056.9|11056.4|11052.4|8
1647902480000|2022-03-21 22:41:20|11059.4|11055.4|11060.9|11056.9|11060.9|11056.9|11059.4|11055.4|4
1647902490000|2022-03-21 22:41:30|11061.4|11057.4|11062.9|11058.9|11062.9|11058.9|11061.4|11057.4|7
1647902500000|2022-03-21 22:41:40|11062.4|11058.4|11056.5|11052.5|11062.4|11058.4|11056.5|11052.5|7
1647902510000|2022-03-21 22:41:50|11055.4|11051.4|11055.4|11051.4|11055.4|11051.4|11055.4|11051.4|1
1647902520000|2022-03-21 22:42:00|11053.9|11049.9|11054.4|11050.4|11056.4|11052.4|11053.4|11049.4|7
1647902530000|2022-03-21 22:42:10|11054.9|11050.9|11054.9|11050.9|11055.4|11051.4|11054.9|11050.9|0
1647902540000|2022-03-21 22:42:20|11057.4|11053.4|11057.9|11053.9|11058.9|11054.9|11057.4|11053.4|1
1647902580000|2022-03-21 22:43:00|11057.4|11053.4|11053.9|11049.9|11057.4|11053.4|11053.9|11049.9|3
1647902600000|2022-03-21 22:43:20|11057.4|11053.4|11057.4|11053.4|11057.4|11053.4|11057.4|11053.4|6
1647902620000|2022-03-21 22:43:40|11054.9|11050.9|11054.9|11050.9|11054.9|11050.9|11054.9|11050.9|1
1647902630000|2022-03-21 22:43:50|11055.9|11051.9|11061.9|11053.9|11061.9|11056.4|11055.9|11051.9|6
1647902640000|2022-03-21 22:44:00|11059.4|11055.4|11059.4|11055.4|11059.4|11055.4|11059.4|11055.4|0
1647902670000|2022-03-21 22:44:30|11058.9|11054.9|11055.4|11051.4|11058.9|11054.9|11055.4|11051.4|1
1647902680000|2022-03-21 22:44:40|11054.9|11050.9|11055.4|11051.4|11055.4|11051.4|11054.9|11050.9|1
1647902690000|2022-03-21 22:44:50|11054.9|11050.9|11055.9|11051.9|11055.9|11051.9|11054.9|11050.9|2
1647902700000|2022-03-21 22:45:00|11056.4|11052.4|11055.9|11051.9|11056.4|11052.4|11055.4|11051.4|1
1647902710000|2022-03-21 22:45:10|11055.4|11051.4|11055.9|11051.9|11055.9|11051.9|11054.8|11050.8|5
1647902730000|2022-03-21 22:45:30|11055.4|11051.4|11054.9|11050.9|11055.4|11051.4|11054.4|11050.4|3
1647902740000|2022-03-21 22:45:40|11054.4|11050.4|11057.4|11053.4|11058.4|11053.4|11054.4|11050.4|3
1647902750000|2022-03-21 22:45:50|11054.9|11050.9|11054.9|11050.9|11054.9|11050.9|11054.9|11050.9|5
1647902760000|2022-03-21 22:46:00|||||||||1
1647902780000|2022-03-21 22:46:20|11054.4|11050.4|11054.9|11050.9|11054.9|11050.9|11054.4|11050.4|1
1647902790000|2022-03-21 22:46:30|11054.4|11050.4|11054.4|11050.4|11054.4|11050.4|11054.4|11050.4|1
1647902800000|2022-03-21 22:46:40|11055.8|11051.8|11055.9|11051.9|11055.9|11051.9|11055.8|11051.8|1
1647902810000|2022-03-21 22:46:50|11056.3|11052.3|11057.4|11053.4|11058.9|11054.9|11056.3|11052.3|1
1647902820000|2022-03-21 22:47:00|11058.4|11054.4|11057.9|11053.9|11059.9|11054.4|11054.9|11049.9|5
1647902840000|2022-03-21 22:47:20|11057.8|11053.8|11054.4|11050.4|11057.8|11053.8|11054.4|11050.4|6
1647902860000|2022-03-21 22:47:40|11053.9|11049.9|11053.9|11049.9|11053.9|11049.9|11053.9|11049.9|0
1647902870000|2022-03-21 22:47:50|||||||||1
1647902880000|2022-03-21 22:48:00|11055.4|11051.4|11055.4|11051.4|11056.4|11052.4|11055.4|11051.4|0
1647902900000|2022-03-21 22:48:20|11055.9|11051.9|11055.4|11051.4|11055.9|11051.9|11055.4|11051.4|0
1647902910000|2022-03-21 22:48:30|11054.9|11050.9|11054.9|11050.9|11054.9|11050.9|11054.9|11050.9|0
1647902920000|2022-03-21 22:48:40|11054.4|11050.4|11054.4|11050.4|11055.4|11051.4|11054.4|11050.4|2
1647902930000|2022-03-21 22:48:50|11053.9|11049.9|11050.9|11042.9|11055.4|11051.4|11050.9|11042.9|13
1647902940000|2022-03-21 22:49:00|11050.3|11046.3|11058.9|11054.9|11058.9|11054.9|11050.3|11044.8|55
1647902950000|2022-03-21 22:49:10|11058.4|11054.4|11058.4|11054.4|11058.4|11054.4|11058.4|11054.4|1
1647902960000|2022-03-21 22:49:20|11058.9|11054.9|11058.9|11054.9|11058.9|11054.9|11058.9|11054.9|0
1647902970000|2022-03-21 22:49:30|||||||||1
1647903000000|2022-03-21 22:50:00|11058.8|11054.8|11053.9|11045.9|11058.8|11054.8|11050.4|11045.3|11
1647903010000|2022-03-21 22:50:10|11055.4|11051.4|11054.9|11050.9|11056.9|11052.4|11053.9|11048.9|1
1647903020000|2022-03-21 22:50:20|||||||||1
1647903040000|2022-03-21 22:50:40|||||||||1
1647903050000|2022-03-21 22:50:50|11053.9|11049.9|11053.9|11049.9|11054.4|11050.4|11053.9|11049.9|2
1647903060000|2022-03-21 22:51:00|11056.8|11052.8|11056.9|11052.9|11056.9|11052.9|11056.8|11052.8|2
1647903070000|2022-03-21 22:51:10|11055.9|11051.9|11051.4|11047.4|11055.9|11051.9|11051.4|11047.4|2
1647903080000|2022-03-21 22:51:20|11050.9|11046.9|11051.4|11047.4|11051.4|11047.4|11050.9|11046.9|0
1647903090000|2022-03-21 22:51:30|11050.9|11046.9|11051.4|11047.4|11051.4|11047.4|11050.9|11046.9|0
1647903110000|2022-03-21 22:51:50|11050.9|11046.9|11051.4|11047.4|11051.4|11047.4|11050.9|11046.9|1
1647903120000|2022-03-21 22:52:00|11050.9|11046.9|11050.9|11046.9|11050.9|11046.9|11050.9|11046.9|2
1647903140000|2022-03-21 22:52:20|11051.4|11047.4|11051.4|11047.4|11051.4|11047.4|11051.4|11047.4|1
1647903150000|2022-03-21 22:52:30|11052.9|11048.9|11050.9|11046.9|11056.4|11052.4|11050.9|11046.9|7
1647903170000|2022-03-21 22:52:50|11051.9|11047.9|11050.9|11046.9|11051.9|11047.9|11050.9|11046.9|1
1647903190000|2022-03-21 22:53:10|||||||||1
1647903200000|2022-03-21 22:53:20|11051.4|11047.4|11049.9|11045.9|11051.4|11047.4|11049.4|11045.4|1
1647903210000|2022-03-21 22:53:30|11051.4|11047.4|11051.9|11047.9|11051.9|11047.9|11051.4|11047.4|5
1647903220000|2022-03-21 22:53:40|11054.9|11050.9|11058.8|11054.8|11058.8|11054.8|11054.9|11050.9|34
1647903230000|2022-03-21 22:53:50|11058.9|11054.9|11058.9|11054.9|11058.9|11054.9|11058.9|11054.9|0
1647903240000|2022-03-21 22:54:00|11055.4|11051.4|11055.9|11051.9|11055.9|11051.9|11055.4|11051.4|2
1647903250000|2022-03-21 22:54:10|11055.8|11051.8|11056.8|11052.8|11056.8|11052.8|11055.8|11051.8|1
1647903260000|2022-03-21 22:54:20|11056.3|11052.3|11055.8|11051.8|11056.3|11052.3|11055.8|11051.8|0
1647903270000|2022-03-21 22:54:30|11055.4|11051.4|11055.3|11051.3|11055.4|11051.4|11055.3|11051.3|0
1647903290000|2022-03-21 22:54:50|11053.9|11049.9|11053.8|11049.8|11054.3|11050.3|11053.8|11049.8|3
1647903300000|2022-03-21 22:55:00|11054.3|11050.3|11053.8|11049.8|11054.3|11050.3|11053.8|11049.8|0
1647903320000|2022-03-21 22:55:20|||||||||1
1647903350000|2022-03-21 22:55:50|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11053.8|11049.8|2
1647903360000|2022-03-21 22:56:00|11053.9|11049.9|11053.8|11049.8|11053.9|11049.9|11053.8|11049.8|1
1647903380000|2022-03-21 22:56:20|11053.3|11049.3|11053.8|11049.8|11053.8|11049.8|11053.3|11049.3|0
1647903400000|2022-03-21 22:56:40|11053.3|11049.3|11053.3|11049.3|11053.3|11049.3|11053.3|11049.3|1
1647903420000|2022-03-21 22:57:00|11053.8|11049.8|11053.3|11049.3|11054.3|11050.3|11053.3|11049.3|3
1647903440000|2022-03-21 22:57:20|11052.3|11048.3|11051.3|11047.3|11052.3|11048.3|11051.3|11047.3|2
1647903470000|2022-03-21 22:57:50|11048.4|11044.4|11048.4|11044.4|11048.4|11044.4|11048.3|11044.3|6
1647903480000|2022-03-21 22:58:00|11047.9|11043.9|11047.4|11043.4|11048.4|11044.4|11047.4|11043.4|1
1647903490000|2022-03-21 22:58:10|11046.9|11042.9|11053.4|11045.4|11053.4|11045.4|11046.9|11042.9|10
1647903530000|2022-03-21 22:58:50|11052.8|11044.8|11050.3|11046.3|11052.9|11046.4|11049.8|11044.8|0
1647903540000|2022-03-21 22:59:00|11050.4|11046.4|11053.3|11049.3|11053.3|11049.3|11050.4|11046.4|1
1647903550000|2022-03-21 22:59:10|11054.3|11050.3|11054.8|11050.8|11054.8|11050.8|11054.3|11050.3|4
1647903560000|2022-03-21 22:59:20|11055.8|11051.8|11056.3|11052.3|11056.3|11052.3|11055.8|11051.8|2
1647903570000|2022-03-21 22:59:30|11057.3|11053.3|11059.3|11055.3|11059.3|11055.3|11057.3|11053.3|2
1647903580000|2022-03-21 22:59:40|11062.3|11058.3|11061.3|11057.3|11062.3|11058.3|11058.3|11054.3|12
1647903590000|2022-03-21 22:59:50|11062.8|11058.8|11062.3|11058.3|11062.8|11058.8|11062.3|11058.3|11
1647903600000|2022-03-21 23:00:00|11061.8|11057.8|11059.3|11055.3|11062.3|11058.3|11059.3|11052.8|4
1647903610000|2022-03-21 23:00:10|11059.8|11055.8|11062.3|11058.3|11062.8|11058.8|11057.3|11053.3|3
1647903620000|2022-03-21 23:00:20|11061.3|11057.3|11061.3|11057.3|11061.3|11057.3|11061.3|11057.3|1
1647903640000|2022-03-21 23:00:40|11063.8|11055.8|11063.8|11055.8|11063.8|11055.8|11063.8|11055.8|2
1647903650000|2022-03-21 23:00:50|11061.3|11057.3|11061.8|11057.8|11063.8|11058.3|11060.3|11055.8|2
1647903660000|2022-03-21 23:01:00|11062.3|11058.3|11074.7|11070.7|11075.7|11070.8|11062.3|11058.3|90
1647903670000|2022-03-21 23:01:10|11074.8|11070.8|11075.2|11071.2|11076.2|11072.2|11074.7|11070.7|7
1647903680000|2022-03-21 23:01:20|11072.8|11068.8|11073.2|11069.2|11073.2|11069.2|11072.7|11068.7|3
1647903690000|2022-03-21 23:01:30|11073.7|11069.7|11071.7|11063.7|11074.2|11070.2|11070.2|11063.7|12
1647903700000|2022-03-21 23:01:40|11070.2|11066.2|11072.2|11068.2|11072.2|11068.2|11070.2|11063.7|3
1647903710000|2022-03-21 23:01:50|11072.7|11068.7|11070.7|11066.7|11072.7|11068.7|11070.7|11066.7|5
1647903720000|2022-03-21 23:02:00|11071.2|11067.2|11071.2|11067.2|11072.2|11068.2|11071.2|11067.2|5
1647903730000|2022-03-21 23:02:10|11071.7|11067.7|11072.2|11068.2|11072.2|11068.2|11071.7|11067.7|2
1647903740000|2022-03-21 23:02:20|11071.7|11067.7|11071.7|11067.7|11071.7|11067.7|11071.7|11067.7|1
1647903750000|2022-03-21 23:02:30|||||||||1
1647903760000|2022-03-21 23:02:40|11071.2|11067.2|11071.2|11067.2|11071.2|11067.2|11071.2|11067.2|1
1647903770000|2022-03-21 23:02:50|11069.3|11065.3|11069.2|11065.2|11069.3|11065.3|11068.7|11064.7|5
1647903780000|2022-03-21 23:03:00|11069.7|11065.7|11076.2|11072.2|11076.2|11072.2|11069.7|11065.7|18
1647903790000|2022-03-21 23:03:10|11076.7|11072.7|11080.2|11076.2|11080.2|11076.2|11076.7|11072.7|11
1647903800000|2022-03-21 23:03:20|11079.7|11075.7|11082.7|11078.7|11082.7|11078.7|11079.7|11075.7|8
1647903810000|2022-03-21 23:03:30|11083.2|11079.2|11084.2|11080.2|11085.2|11081.2|11082.7|11078.7|11
1647903820000|2022-03-21 23:03:40|11083.7|11079.7|11083.2|11079.2|11083.7|11079.7|11083.2|11079.2|3
1647903830000|2022-03-21 23:03:50|11082.2|11078.2|11081.7|11077.7|11082.2|11078.2|11081.7|11077.7|9
1647903840000|2022-03-21 23:04:00|11079.7|11075.7|11081.2|11077.2|11083.7|11077.2|11079.7|11075.7|8
1647903850000|2022-03-21 23:04:10|11082.7|11078.7|11085.2|11081.2|11086.7|11082.7|11082.7|11078.7|11
1647903860000|2022-03-21 23:04:20|11085.7|11081.7|11081.2|11077.2|11085.7|11081.7|11081.2|11077.2|1
1647903880000|2022-03-21 23:04:40|11083.7|11075.7|11081.2|11077.2|11083.7|11077.2|11081.2|11075.7|3
1647903910000|2022-03-21 23:05:10|11083.7|11075.7|11083.2|11079.2|11083.7|11079.2|11082.7|11075.7|5
1647903920000|2022-03-21 23:05:20|11082.7|11078.7|11087.2|11083.2|11087.2|11083.2|11082.7|11078.7|6
1647903930000|2022-03-21 23:05:30|11087.7|11083.7|11085.7|11081.7|11087.7|11083.7|11085.2|11081.2|9
1647903940000|2022-03-21 23:05:40|11086.7|11082.7|11081.2|11077.2|11087.7|11083.7|11081.2|11077.2|12
1647903950000|2022-03-21 23:05:50|11082.7|11074.7|11083.7|11075.7|11083.7|11079.6|11078.8|11074.7|5
1647903960000|2022-03-21 23:06:00|11081.2|11077.2|11081.2|11077.2|11082.7|11077.2|11081.2|11074.7|2
1647903970000|2022-03-21 23:06:10|11082.1|11078.1|11082.1|11078.1|11082.1|11078.1|11082.1|11078.1|2
1647903980000|2022-03-21 23:06:20|11081.2|11077.2|11084.2|11076.2|11084.2|11077.2|11081.2|11075.7|1
1647904000000|2022-03-21 23:06:40|11084.1|11080.1|11084.2|11076.2|11084.2|11080.1|11081.2|11076.2|6
1647904010000|2022-03-21 23:06:50|11083.7|11075.7|11083.2|11079.2|11084.7|11079.2|11083.1|11075.7|2
1647904020000|2022-03-21 23:07:00|11085.1|11081.1|11086.7|11082.7|11089.6|11085.6|11085.1|11081.1|6
1647904030000|2022-03-21 23:07:10|11084.2|11080.2|11087.2|11083.2|11087.2|11083.2|11083.7|11079.7|13
1647904050000|2022-03-21 23:07:30|11087.7|11083.7|11086.7|11082.7|11087.7|11083.7|11086.7|11082.7|1
1647904060000|2022-03-21 23:07:40|11088.2|11084.2|11089.7|11085.7|11091.2|11085.7|11088.2|11083.2|4
1647904070000|2022-03-21 23:07:50|11090.2|11086.2|11093.6|11089.6|11095.2|11091.2|11090.2|11086.2|18
1647904080000|2022-03-21 23:08:00|11094.1|11090.1|11113.6|11109.6|11114.6|11110.6|11092.6|11088.6|163
1647904090000|2022-03-21 23:08:10|11114.1|11110.1|11113.1|11109.1|11115|11111|11112.1|11105.6|22
1647904100000|2022-03-21 23:08:20|11113.6|11109.6|11119.1|11115.1|11119.1|11115.1|11113.1|11109.1|25
1647904110000|2022-03-21 23:08:30|11119|11115|11140.5|11132.5|11140.5|11135|11116.6|11110.6|263
1647904120000|2022-03-21 23:08:40|11139|11135|11137.5|11133.5|11141|11135.5|11137|11132|26
1647904130000|2022-03-21 23:08:50|11137.1|11133.1|11138.5|11134.5|11140.5|11135|11137|11132.5|15
1647904140000|2022-03-21 23:09:00|11139|11135|11129.6|11125.6|11139|11135|11128.1|11121.1|27
1647904150000|2022-03-21 23:09:10|11129.1|11125.1|11132.6|11128.6|11133.6|11129.6|11129.1|11125.1|25
1647904160000|2022-03-21 23:09:20|11133.6|11129.6|11135.1|11131.1|11135.1|11131.1|11133.1|11129.1|15
1647904170000|2022-03-21 23:09:30|11134.6|11130.6|11133.6|11129.6|11135.1|11131.1|11133.6|11129.6|7
1647904180000|2022-03-21 23:09:40|11134.1|11130.1|11134.1|11130.1|11134.1|11130.1|11134.1|11130.1|2
1647904190000|2022-03-21 23:09:50|11134.6|11130.6|11135.1|11131.1|11135.6|11131.6|11134.6|11130.6|5
1647904200000|2022-03-21 23:10:00|11135.6|11131.6|11135.6|11131.6|11137.6|11132.6|11134.6|11129.6|21
1647904210000|2022-03-21 23:10:10|11135.1|11131.1|11135.1|11131.1|11135.6|11131.6|11135.1|11131.1|3
1647904220000|2022-03-21 23:10:20|||||||||1
1647904230000|2022-03-21 23:10:30|11134.6|11130.6|11132.6|11128.6|11135.1|11131.1|11132.6|11128.6|15
1647904240000|2022-03-21 23:10:40|11133.6|11129.6|11133.1|11129.1|11133.6|11129.6|11132.6|11128.6|7
1647904250000|2022-03-21 23:10:50|11131.6|11127.6|11131.6|11127.6|11133.1|11129.1|11131.6|11127.6|22
1647904260000|2022-03-21 23:11:00|11132.6|11128.6|11132.6|11128.6|11133.5|11129.5|11132.6|11128.6|8
1647904270000|2022-03-21 23:11:10|11133|11129|11134.6|11130.6|11134.6|11130.6|11133|11129|3
1647904280000|2022-03-21 23:11:20|11134.1|11130.1|11134.1|11130.1|11134.1|11130.1|11134.1|11130.1|1
1647904290000|2022-03-21 23:11:30|11135.1|11131.1|11135.6|11131.6|11135.6|11131.6|11135.1|11131.1|6
1647904300000|2022-03-21 23:11:40|11136|11132|11135.6|11131.6|11136|11132|11135|11131|7
1647904310000|2022-03-21 23:11:50|11135.1|11131.1|11132.1|11128.1|11135.1|11131.1|11132.1|11128.1|6
1647904320000|2022-03-21 23:12:00|11132.6|11128.6|11135.6|11131.6|11135.6|11131.6|11132.6|11128.6|9
1647904330000|2022-03-21 23:12:10|11136|11132|11136|11132|11136.5|11132.5|11136|11132|1
1647904340000|2022-03-21 23:12:20|||||||||2
1647904350000|2022-03-21 23:12:30|11135.6|11131.6|11133.1|11129.1|11135.6|11131.6|11133.1|11129.1|12
1647904360000|2022-03-21 23:12:40|11132.6|11128.6|11133.1|11129.1|11133.1|11129.1|11131.6|11127.6|5
1647904370000|2022-03-21 23:12:50|11134|11130|11135.1|11131.1|11135.1|11131.1|11134|11130|2
1647904380000|2022-03-21 23:13:00|11135.5|11131.5|11135.1|11131.1|11135.5|11131.5|11135.1|11131.1|9
1647904390000|2022-03-21 23:13:10|||||||||1
1647904400000|2022-03-21 23:13:20|||||||||1
1647904410000|2022-03-21 23:13:30|11135|11131|11135.1|11131.1|11135.6|11131.6|11135|11131|3
1647904420000|2022-03-21 23:13:40|11133.6|11129.6|11134.1|11130.1|11135.1|11131.1|11133.6|11129.6|4
1647904430000|2022-03-21 23:13:50|11134|11130|11136.6|11132.6|11136.6|11132.6|11132.1|11128.1|21
1647904440000|2022-03-21 23:14:00|11135.6|11131.6|11133.6|11129.6|11136.6|11132.6|11133.6|11129.6|8
1647904450000|2022-03-21 23:14:10|11134|11130|11133.6|11129.6|11134.1|11130.1|11133.6|11129.6|1
1647904460000|2022-03-21 23:14:20|11136.1|11132.1|11137.1|11133.1|11137.1|11133.1|11135.6|11131.6|7
1647904470000|2022-03-21 23:14:30|11136.6|11132.6|11135.1|11131.1|11136.6|11132.6|11135.1|11131.1|1
1647904480000|2022-03-21 23:14:40|11135.6|11131.6|11135.1|11131.1|11135.6|11131.6|11135.1|11131.1|0
1647904490000|2022-03-21 23:14:50|11135|11131|11135|11131|11136.6|11131.5|11135|11128.6|1
1647904500000|2022-03-21 23:15:00|11135.5|11131.5|11133.1|11129.1|11135.5|11131.5|11132.6|11128.6|5
1647904510000|2022-03-21 23:15:10|11133.6|11129.6|11134.1|11130.1|11134.1|11130.1|11133.6|11129.6|2
1647904520000|2022-03-21 23:15:20|11134.5|11130.5|11135.6|11131.6|11135.6|11131.6|11134.5|11130.5|12
1647904530000|2022-03-21 23:15:30|11136.1|11132.1|11135.6|11131.6|11136.6|11132.6|11135.1|11131.1|12
1647904540000|2022-03-21 23:15:40|11135.5|11131.5|11132.6|11128.6|11135.6|11131.6|11132.6|11128.6|7
1647904550000|2022-03-21 23:15:50|11132.1|11128.1|11131.6|11127.6|11132.1|11128.1|11131.6|11127.6|2
1647904560000|2022-03-21 23:16:00|11132.6|11128.6|11134|11130|11135.5|11131.5|11132.5|11128.5|11
1647904570000|2022-03-21 23:16:10|11133.5|11129.5|11132|11128|11133.5|11129.5|11132|11128|3
1647904580000|2022-03-21 23:16:20|11131.6|11127.6|11131.6|11127.6|11131.6|11127.6|11131.5|11127.5|12
1647904590000|2022-03-21 23:16:30|||||||||8
1647904600000|2022-03-21 23:16:40|||||||||8
1647904610000|2022-03-21 23:16:50|11129.6|11125.6|11127.6|11123.6|11129.6|11125.6|11127.6|11123.6|7
1647904620000|2022-03-21 23:17:00|11127.1|11123.1|11126.1|11122.1|11127.1|11123.1|11125.6|11121.6|10
1647904630000|2022-03-21 23:17:10|11125.6|11121.6|11126.6|11122.6|11126.6|11122.6|11125.6|11121.6|4
1647904640000|2022-03-21 23:17:20|11125.6|11121.6|11127.6|11123.6|11127.6|11123.6|11125.6|11121.6|4
1647904650000|2022-03-21 23:17:30|11127.1|11123.1|11127.1|11123.1|11127.1|11123.1|11127.1|11123.1|0
1647904660000|2022-03-21 23:17:40|||||||||1
1647904670000|2022-03-21 23:17:50|||||||||1
1647904680000|2022-03-21 23:18:00|11127.6|11123.6|11130.1|11126.1|11131.5|11127.5|11127.6|11123.6|17
1647904690000|2022-03-21 23:18:10|11131.5|11127.5|11132.6|11128.6|11132.6|11128.6|11130.6|11126.6|10
1647904700000|2022-03-21 23:18:20|11132.1|11128.1|11130.6|11126.6|11132.1|11128.1|11130.6|11126.6|3
1647904710000|2022-03-21 23:18:30|11131.1|11127.1|11130.6|11126.6|11131.1|11127.1|11130.6|11126.6|2
1647904720000|2022-03-21 23:18:40|11129.6|11125.6|11127.6|11123.6|11129.6|11125.6|11127.6|11123.6|6
1647904730000|2022-03-21 23:18:50|||||||||1
1647904740000|2022-03-21 23:19:00|11127.1|11123.1|11127.1|11123.1|11127.1|11123.1|11127.1|11123.1|13
1647904750000|2022-03-21 23:19:10|||||||||2
1647904760000|2022-03-21 23:19:20|||||||||1
1647904770000|2022-03-21 23:19:30|11126.6|11122.6|11126.6|11122.6|11126.6|11122.6|11126.6|11122.6|1
1647904780000|2022-03-21 23:19:40|11126.1|11122.1|11126.1|11122.1|11126.1|11122.1|11126.1|11122.1|7
1647904790000|2022-03-21 23:19:50|11125.6|11121.6|11124.6|11120.6|11125.6|11121.6|11124.6|11120.6|4
1647904800000|2022-03-21 23:20:00|11122.6|11118.6|11122.6|11118.6|11122.6|11118.6|11122.6|11118.6|3
1647904810000|2022-03-21 23:20:10|11122.1|11118.1|11123.1|11119.1|11123.1|11119.1|11122.1|11118.1|6
1647904820000|2022-03-21 23:20:20|11123.6|11119.6|11122.1|11118.1|11123.6|11119.6|11122.1|11118.1|1
1647904840000|2022-03-21 23:20:40|11123.1|11119.1|11122.1|11118.1|11123.6|11119.6|11122.1|11118.1|6
1647904850000|2022-03-21 23:20:50|11122.6|11118.6|11122.6|11118.6|11122.6|11118.6|11122.6|11118.6|0
1647904860000|2022-03-21 23:21:00|11122.1|11118.1|11122.1|11118.1|11122.1|11118.1|11122.1|11118.1|1
1647904900000|2022-03-21 23:21:40|11120.6|11116.6|11120.1|11116.1|11120.6|11116.6|11120.1|11116.1|8
1647904910000|2022-03-21 23:21:50|11119.1|11115.1|11117.6|11113.6|11119.1|11115.1|11117.6|11113.6|4
1647904920000|2022-03-21 23:22:00|11117.1|11113.1|11120.6|11116.6|11120.6|11116.6|11117.1|11113.1|7
1647904930000|2022-03-21 23:22:10|||||||||1
1647904950000|2022-03-21 23:22:30|11123.6|11119.6|11124.6|11120.6|11124.6|11120.6|11123.6|11119.6|7
1647904960000|2022-03-21 23:22:40|11125.1|11121.1|11126.1|11122.1|11126.1|11122.1|11125.1|11121.1|0
1647904970000|2022-03-21 23:22:50|11126.6|11122.6|11126.1|11122.1|11127.1|11123.1|11126.1|11122.1|4
1647904980000|2022-03-21 23:23:00|11125.6|11121.6|11123.6|11119.6|11125.6|11121.6|11123.6|11119.6|3
1647904990000|2022-03-21 23:23:10|11124.6|11120.6|11126.6|11122.6|11127.1|11123.1|11124.6|11120.6|7
1647905000000|2022-03-21 23:23:20|11127.6|11123.6|11128.6|11124.6|11129.6|11125.6|11127.1|11123.1|4
1647905010000|2022-03-21 23:23:30|11129.1|11125.1|11129.6|11125.6|11129.6|11125.6|11129.1|11125.1|2
1647905020000|2022-03-21 23:23:40|11130.5|11126.5|11130.1|11126.1|11131.5|11127.5|11130.1|11126.1|14
1647905030000|2022-03-21 23:23:50|11130.5|11126.5|11130.6|11126.6|11130.6|11126.6|11130.5|11126.5|1
1647905040000|2022-03-21 23:24:00|11132.6|11128.6|11131.5|11127.5|11132.6|11128.6|11131.5|11127.5|9
1647905050000|2022-03-21 23:24:10|11132|11128|11131.5|11127.5|11133.5|11129.5|11131.5|11127.5|8
1647905060000|2022-03-21 23:24:20|11132.5|11128.5|11132|11128|11133|11129|11132|11128|8
1647905070000|2022-03-21 23:24:30|11131.6|11127.6|11131.5|11127.5|11131.6|11127.6|11130.6|11126.6|6
1647905080000|2022-03-21 23:24:40|||||||||1
1647905090000|2022-03-21 23:24:50|11131|11127|11131.5|11127.5|11131.5|11127.5|11130.5|11126.5|0
1647905100000|2022-03-21 23:25:00|11132|11128|11131|11127|11132|11128|11131|11127|5
1647905110000|2022-03-21 23:25:10|11130.6|11126.6|11131|11127|11131|11127|11130.5|11126.5|4
1647905120000|2022-03-21 23:25:20|11131.1|11127.1|11134|11130|11134|11130|11131.1|11127.1|5
1647905130000|2022-03-21 23:25:30|11133.5|11129.5|11134.1|11130.1|11134.1|11130.1|11133.5|11129.5|2
1647905140000|2022-03-21 23:25:40|11134.6|11130.6|11134.6|11130.6|11134.6|11130.6|11134.6|11130.6|4
1647905150000|2022-03-21 23:25:50|11135.1|11131.1|11136|11132|11136|11132|11135.1|11131.1|2
1647905160000|2022-03-21 23:26:00|||||||||4
1647905170000|2022-03-21 23:26:10|||||||||1
1647905190000|2022-03-21 23:26:30|11135.6|11131.6|11132|11128|11135.6|11131.6|11132|11128|7
1647905200000|2022-03-21 23:26:40|11131.5|11127.5|11130.1|11126.1|11131.5|11127.5|11130|11126|7
1647905210000|2022-03-21 23:26:50|11129.6|11125.6|11129.1|11125.1|11129.6|11125.6|11129.1|11125.1|5
1647905220000|2022-03-21 23:27:00|11128.6|11124.6|11151.9|11147.9|11153.4|11148.9|11128.6|11124.6|124
1647905230000|2022-03-21 23:27:10|11151.4|11147.4|11161.4|11157.4|11165.4|11161.4|11151.4|11147.4|90
1647905240000|2022-03-21 23:27:20|11161.9|11157.9|11159.4|11151.4|11161.9|11157.9|11156.9|11151.4|26
1647905250000|2022-03-21 23:27:30|11156.9|11152.9|11156.9|11152.9|11158.4|11154.4|11156.9|11152.9|3
1647905260000|2022-03-21 23:27:40|11158.4|11154.4|11158.4|11154.4|11158.4|11154.4|11158.4|11154.4|3
1647905270000|2022-03-21 23:27:50|11158.9|11154.9|11158.9|11154.9|11158.9|11154.9|11158.4|11154.4|2
1647905280000|2022-03-21 23:28:00|11158.4|11154.4|11156.4|11152.4|11158.4|11154.4|11155.9|11151.9|14
1647905290000|2022-03-21 23:28:10|11157.5|11153.5|11157.4|11153.4|11157.9|11153.9|11157.4|11153.4|5
1647905300000|2022-03-21 23:28:20|11155.9|11151.9|11154.4|11150.4|11156.4|11152.4|11154.4|11150.4|4
1647905310000|2022-03-21 23:28:30|11153.4|11149.4|11155.4|11151.4|11155.4|11151.4|11152.4|11148.4|14
1647905320000|2022-03-21 23:28:40|11155.9|11151.9|11155.4|11151.4|11155.9|11151.9|11154.9|11150.9|4
1647905330000|2022-03-21 23:28:50|11155.9|11151.9|11160.5|11156.5|11160.5|11156.5|11155.4|11151.4|25
1647905340000|2022-03-21 23:29:00|11160.9|11156.9|11163.9|11159.9|11165.4|11161.4|11160.9|11156.9|22
1647905350000|2022-03-21 23:29:10|11164.4|11160.4|11164.9|11160.9|11165.4|11161.4|11163.9|11159.9|15
1647905360000|2022-03-21 23:29:20|11165.4|11161.4|11164.4|11160.4|11165.4|11161.4|11164.4|11160.4|4
1647905370000|2022-03-21 23:29:30|11164.9|11160.9|11164.9|11160.9|11164.9|11160.9|11164.4|11160.4|4
1647905380000|2022-03-21 23:29:40|11164.4|11160.4|11164.9|11160.9|11164.9|11160.9|11164.4|11160.4|3
1647905390000|2022-03-21 23:29:50|11165.4|11161.4|11159.9|11155.9|11165.4|11161.4|11159.9|11155.9|26
1647905400000|2022-03-21 23:30:00|11159.4|11155.4|11156|11152|11159.4|11155.4|11156|11152|7
1647905410000|2022-03-21 23:30:10|11155.9|11151.9|11157.9|11153.9|11157.9|11153.9|11155.9|11151.9|2
1647905420000|2022-03-21 23:30:20|11158.5|11154.5|11158.4|11154.4|11160.4|11156.4|11158.4|11154.4|13
1647905430000|2022-03-21 23:30:30|11157.9|11153.9|11157.9|11153.9|11158.5|11154.5|11157.9|11153.9|7
1647905440000|2022-03-21 23:30:40|11156|11152|11155.4|11151.4|11156|11152|11153.9|11149.9|11
1647905450000|2022-03-21 23:30:50|11155.9|11151.9|11149.9|11145.9|11155.9|11151.9|11149.4|11144.4|12
1647905460000|2022-03-21 23:31:00|11150.5|11146.5|11150.9|11146.9|11151.4|11147.4|11149.4|11145.4|3
1647905470000|2022-03-21 23:31:10|11152.4|11148.4|11152.4|11148.4|11152.4|11148.4|11151.9|11147.9|6
1647905480000|2022-03-21 23:31:20|11151.9|11147.9|11159.9|11155.9|11161.4|11155.9|11151.9|11147.9|12
1647905490000|2022-03-21 23:31:30|11159.4|11155.4|11158.9|11154.9|11160.4|11156.4|11158.9|11154.9|4
1647905500000|2022-03-21 23:31:40|11158.4|11154.4|11158.4|11154.4|11158.4|11154.4|11158.4|11154.4|2
1647905510000|2022-03-21 23:31:50|11157.9|11153.9|11157.4|11153.4|11157.9|11153.9|11157.4|11153.4|6
1647905520000|2022-03-21 23:32:00|11158|11150|11156.9|11152.9|11158|11152.9|11156.4|11150|2
1647905530000|2022-03-21 23:32:10|11157.4|11153.4|11157.9|11153.9|11157.9|11153.9|11156.4|11152.4|8
1647905540000|2022-03-21 23:32:20|11156.4|11152.4|11157.4|11153.4|11157.4|11153.4|11156.4|11152.4|5
1647905560000|2022-03-21 23:32:40|11157.9|11153.9|11162.9|11158.9|11162.9|11158.9|11157.9|11153.9|26
1647905570000|2022-03-21 23:32:50|11164.4|11160.4|11169.4|11165.4|11170.4|11165.4|11164|11160|29
1647905580000|2022-03-21 23:33:00|11169.9|11165.9|11170.4|11166.4|11170.9|11166.9|11169.4|11165.4|18
1647905590000|2022-03-21 23:33:10|11169.9|11165.9|11167.4|11163.4|11169.9|11165.9|11166.4|11161.4|16
1647905600000|2022-03-21 23:33:20|11167.3|11163.3|11165.9|11161.9|11167.3|11163.3|11165.4|11161.4|11
1647905610000|2022-03-21 23:33:30|11165.5|11161.5|11158.9|11154.9|11165.5|11161.5|11158.9|11154.9|43
1647905620000|2022-03-21 23:33:40|11159.4|11155.4|11160.9|11156.9|11160.9|11156.9|11159.4|11155.4|1
1647905630000|2022-03-21 23:33:50|11157.1|11153.1|11158.9|11154.9|11160.4|11154.9|11156.9|11151.4|19
1647905640000|2022-03-21 23:34:00|11159.4|11155.4|11160.9|11156.9|11160.9|11156.9|11159.4|11155.4|2
1647905650000|2022-03-21 23:34:10|11161.5|11153.5|11160.9|11156.9|11161.5|11156.9|11158.9|11153.4|17
1647905660000|2022-03-21 23:34:20|11163.3|11159.3|11163.4|11155.4|11164.4|11160.4|11163.3|11155.4|5
1647905670000|2022-03-21 23:34:30|11160|11156|11163.4|11159.4|11164.4|11159.4|11159.4|11155.4|4
1647905680000|2022-03-21 23:34:40|11163.9|11159.9|11163.4|11159.4|11164.9|11160.9|11162.4|11158.4|8
1647905690000|2022-03-21 23:34:50|11163.9|11159.9|11163.9|11159.9|11164.4|11160.4|11163.9|11159.9|0
1647905700000|2022-03-21 23:35:00|11163.4|11159.4|11161.9|11157.9|11164.4|11160.4|11161.9|11157.9|13
1647905710000|2022-03-21 23:35:10|11162.4|11158.4|11162.4|11158.4|11162.4|11158.4|11161.4|11157.4|4
1647905720000|2022-03-21 23:35:20|11162.9|11158.9|11162.9|11158.9|11162.9|11158.9|11162.9|11158.9|1
1647905730000|2022-03-21 23:35:30|11163.4|11159.4|11161.4|11157.4|11163.9|11159.9|11161.4|11157.4|1
1647905740000|2022-03-21 23:35:40|11160.9|11156.9|11160.9|11156.9|11160.9|11156.9|11160.9|11156.9|1
1647905750000|2022-03-21 23:35:50|11161.4|11157.4|11160.9|11156.9|11161.4|11157.4|11160.9|11156.9|1
1647905760000|2022-03-21 23:36:00|11163.4|11155.4|11160.4|11156.4|11163.4|11157|11160.4|11155.4|2
1647905770000|2022-03-21 23:36:10|||||||||2
1647905780000|2022-03-21 23:36:20|11161.3|11157.3|11160.4|11156.4|11161.4|11157.4|11160.4|11156.4|6
1647905790000|2022-03-21 23:36:30|||||||||1
1647905800000|2022-03-21 23:36:40|11159.9|11155.9|11164.9|11160.9|11164.9|11160.9|11159.9|11155.9|9
1647905810000|2022-03-21 23:36:50|11165.4|11161.4|11167.4|11163.4|11167.4|11163.4|11165.4|11161.4|3
1647905820000|2022-03-21 23:37:00|11166.9|11162.9|11166.4|11162.4|11167.4|11163.4|11166.4|11162.4|7
1647905830000|2022-03-21 23:37:10|11166.9|11162.9|11169.4|11165.4|11172.4|11168.4|11166.9|11162.9|31
1647905840000|2022-03-21 23:37:20|11169.9|11165.9|11169.9|11165.9|11171.3|11167.3|11169.9|11165.9|5
1647905850000|2022-03-21 23:37:30|11169.4|11165.4|11169.4|11165.4|11169.9|11165.9|11168.4|11164.4|6
1647905860000|2022-03-21 23:37:40|||||||||1
1647905870000|2022-03-21 23:37:50|11168.9|11164.9|11167.9|11163.9|11169.4|11165.4|11167.9|11163.9|13
1647905880000|2022-03-21 23:38:00|11166.4|11162.4|11166.4|11162.4|11166.9|11162.9|11165.9|11161.9|4
1647905890000|2022-03-21 23:38:10|11166.9|11162.9|11167.4|11163.4|11167.4|11163.4|11166.4|11162.4|4
1647905900000|2022-03-21 23:38:20|11167.9|11163.9|11167.9|11163.9|11167.9|11163.9|11167.9|11163.9|2
1647905910000|2022-03-21 23:38:30|11169.8|11165.8|11171.4|11167.4|11171.4|11167.4|11169.8|11165.8|5
1647905920000|2022-03-21 23:38:40|11170.4|11166.4|11170.4|11166.4|11170.4|11166.4|11170.4|11166.4|1
1647905930000|2022-03-21 23:38:50|11170.9|11166.9|11170.9|11166.9|11170.9|11166.9|11170.9|11166.9|4
1647905940000|2022-03-21 23:39:00|11168.9|11164.9|11168.9|11164.9|11168.9|11164.9|11167.9|11163.9|15
1647905950000|2022-03-21 23:39:10|11169.4|11165.4|11169.4|11165.4|11169.4|11165.4|11169.4|11165.4|0
1647905960000|2022-03-21 23:39:20|||||||||1
1647905970000|2022-03-21 23:39:30|11169.3|11165.3|11167.9|11163.9|11169.3|11165.3|11167.9|11163.9|1
1647905980000|2022-03-21 23:39:40|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|0
1647905990000|2022-03-21 23:39:50|11168.9|11164.9|11168.9|11164.9|11168.9|11164.9|11168.9|11164.9|3
1647906000000|2022-03-21 23:40:00|11168.4|11164.4|11168.4|11164.4|11168.9|11164.9|11167.9|11163.9|0
1647906010000|2022-03-21 23:40:10|11168.9|11164.9|11168.9|11164.9|11168.9|11164.9|11168.4|11164.4|1
1647906020000|2022-03-21 23:40:20|11169.4|11165.4|11169.4|11165.4|11169.4|11165.4|11169.4|11165.4|5
1647906030000|2022-03-21 23:40:30|11169.9|11165.9|11169.9|11165.9|11170.9|11166.9|11169.4|11165.4|4
1647906040000|2022-03-21 23:40:40|11169.4|11165.4|11169.4|11165.4|11169.4|11165.4|11168.4|11164.4|1
1647906050000|2022-03-21 23:40:50|11169.9|11165.9|11170.9|11166.9|11170.9|11166.9|11169.9|11165.9|1
1647906060000|2022-03-21 23:41:00|11171.4|11167.4|11171.4|11167.4|11171.4|11167.4|11171.4|11167.4|1
1647906070000|2022-03-21 23:41:10|11170.9|11166.9|11171.4|11167.4|11171.4|11167.4|11170.9|11166.9|3
1647906080000|2022-03-21 23:41:20|11170.9|11166.9|11171.9|11167.9|11171.9|11167.9|11170.9|11166.9|5
1647906090000|2022-03-21 23:41:30|11171.3|11167.3|11169.9|11165.9|11171.3|11167.3|11169.9|11165.9|4
1647906100000|2022-03-21 23:41:40|11170.3|11166.3|11174.8|11170.8|11175.4|11171.2|11169.9|11165.9|14
1647906110000|2022-03-21 23:41:50|11175.8|11171.8|11178.8|11174.8|11178.8|11174.8|11175.8|11171.8|20
1647906120000|2022-03-21 23:42:00|11178.3|11174.3|11178.9|11174.9|11181.3|11176.8|11175.3|11171.3|45
1647906130000|2022-03-21 23:42:10|11183.8|11179.8|11188.9|11184.9|11191.3|11187.3|11183.3|11179.3|93
1647906140000|2022-03-21 23:42:20|11187.9|11183.9|11198.8|11194.8|11200.3|11195.8|11186.4|11182.3|127
1647906150000|2022-03-21 23:42:30|11199.3|11195.3|11204.8|11200.8|11205.8|11201.8|11197.8|11193.8|45
1647906160000|2022-03-21 23:42:40|11205.3|11201.3|11204.8|11200.8|11205.3|11201.3|11203.3|11199.3|23
1647906170000|2022-03-21 23:42:50|11204.3|11200.3|11203.3|11199.3|11204.8|11200.8|11201.3|11197.3|16
1647906180000|2022-03-21 23:43:00|11202.8|11198.8|11197.8|11193.8|11202.8|11198.8|11197.8|11193.8|25
1647906190000|2022-03-21 23:43:10|11197.3|11193.3|11186.4|11182.4|11197.3|11193.3|11184.8|11179.3|71
1647906200000|2022-03-21 23:43:20|11186.8|11182.8|11192.8|11188.8|11193.3|11189.3|11186.4|11182.3|15
1647906210000|2022-03-21 23:43:30|11193.3|11189.3|11194.8|11190.8|11195.8|11191.8|11192.8|11186.3|5
1647906220000|2022-03-21 23:43:40|11195.3|11191.3|11194.3|11190.3|11195.3|11191.3|11194.3|11190.3|5
1647906230000|2022-03-21 23:43:50|11194.8|11190.8|11196.3|11192.3|11196.3|11192.3|11194.8|11190.8|3
1647906240000|2022-03-21 23:44:00|11195.8|11191.8|11197.8|11193.8|11197.8|11193.8|11195.8|11191.8|2
1647906250000|2022-03-21 23:44:10|11198.8|11194.8|11203.3|11199.3|11203.8|11199.8|11198.8|11194.8|16
1647906260000|2022-03-21 23:44:20|11203.8|11199.8|11202.3|11198.3|11203.8|11199.8|11201.3|11197.3|12
1647906270000|2022-03-21 23:44:30|11203.3|11199.3|11203.3|11199.3|11204.3|11200.3|11202.8|11198.8|4
1647906280000|2022-03-21 23:44:40|11202.3|11198.3|11202.8|11198.8|11202.8|11198.8|11202.3|11198.3|4
1647906290000|2022-03-21 23:44:50|||||||||2
1647906300000|2022-03-21 23:45:00|11203.8|11199.8|11199.8|11195.8|11203.8|11199.8|11199.3|11195.3|11
1647906310000|2022-03-21 23:45:10|11199.3|11195.3|11198.8|11194.8|11199.8|11195.8|11197.8|11193.8|31
1647906320000|2022-03-21 23:45:20|11197.8|11193.8|11197.8|11193.8|11197.8|11193.8|11197.8|11193.8|2
1647906330000|2022-03-21 23:45:30|11198.3|11194.3|11203.8|11199.8|11203.8|11199.8|11198.3|11194.3|6
1647906340000|2022-03-21 23:45:40|11203.3|11199.3|11203.3|11199.3|11203.3|11199.3|11200.8|11196.8|7
1647906360000|2022-03-21 23:46:00|11202.8|11198.8|11203.3|11199.3|11203.3|11199.3|11202.8|11198.8|1
1647906370000|2022-03-21 23:46:10|11203.8|11199.8|11203.3|11199.3|11203.8|11199.8|11203.3|11199.3|0
1647906380000|2022-03-21 23:46:20|11203.8|11199.8|11203.3|11199.3|11203.8|11199.8|11203.3|11199.3|4
1647906390000|2022-03-21 23:46:30|11202.4|11198.4|11200.8|11196.8|11202.4|11198.4|11197.8|11193.3|46
1647906400000|2022-03-21 23:46:40|11200.3|11196.3|11200.3|11196.3|11200.8|11196.8|11200.3|11196.3|1
1647906410000|2022-03-21 23:46:50|11201.3|11197.3|11204.3|11200.3|11204.3|11200.3|11201.3|11197.3|4
1647906430000|2022-03-21 23:47:10|||||||||3
1647906440000|2022-03-21 23:47:20|11203.8|11199.8|11203.8|11199.8|11205.3|11201.3|11203.8|11199.8|5
1647906450000|2022-03-21 23:47:30|11204.3|11200.3|11205.8|11201.8|11205.8|11201.8|11204.3|11200.3|5
1647906460000|2022-03-21 23:47:40|11206.3|11202.3|11205.8|11201.8|11206.3|11202.3|11205.8|11201.8|1
1647906470000|2022-03-21 23:47:50|11206.3|11202.3|11210.3|11206.3|11214.7|11210.7|11206.3|11202.3|50
1647906480000|2022-03-21 23:48:00|11210.8|11206.8|11207.8|11203.8|11211.3|11207.3|11205.8|11201.3|26
1647906490000|2022-03-21 23:48:10|11208.3|11204.3|11210.3|11206.3|11210.3|11206.3|11207.8|11203.8|5
1647906500000|2022-03-21 23:48:20|11209.3|11205.3|11211.3|11207.3|11211.8|11207.8|11209.3|11205.3|23
1647906510000|2022-03-21 23:48:30|11210.8|11206.8|11210.7|11206.7|11210.8|11206.8|11210.3|11206.3|2
1647906520000|2022-03-21 23:48:40|11210.2|11206.2|11208.3|11204.3|11210.2|11206.2|11207.8|11203.8|11
1647906530000|2022-03-21 23:48:50|11207.8|11203.8|11210.8|11206.8|11212.3|11206.8|11207.8|11203.8|6
1647906540000|2022-03-21 23:49:00|11211.2|11207.2|11211.3|11207.3|11211.3|11207.3|11211.2|11207.2|2
1647906550000|2022-03-21 23:49:10|11212.3|11208.3|11214.8|11210.8|11214.8|11210.8|11212.3|11208.3|19
1647906560000|2022-03-21 23:49:20|11215.3|11211.3|11212.8|11208.8|11215.8|11211.8|11212.8|11208.8|14
1647906570000|2022-03-21 23:49:30|11213.3|11209.3|11214.3|11210.3|11214.3|11210.3|11213.3|11209.3|18
1647906580000|2022-03-21 23:49:40|11210.3|11206.3|11210.8|11206.8|11210.8|11206.8|11210.3|11206.3|33
1647906590000|2022-03-21 23:49:50|11211.3|11207.3|11213.8|11209.8|11213.8|11209.8|11211.3|11207.3|7
1647906600000|2022-03-21 23:50:00|11214.2|11210.2|11214.7|11210.7|11215.7|11211.7|11214.2|11210.2|4
1647906610000|2022-03-21 23:50:10|11214.8|11210.8|11213.3|11209.3|11214.8|11210.8|11212.8|11208.8|2
1647906620000|2022-03-21 23:50:20|11213.8|11209.8|11213.8|11209.8|11213.8|11209.8|11213.2|11209.2|5
1647906630000|2022-03-21 23:50:30|11214.2|11210.2|11215.3|11211.3|11215.8|11211.8|11214.2|11210.2|8
1647906640000|2022-03-21 23:50:40|11215.8|11211.8|11219.7|11215.7|11220.2|11216.2|11215.8|11211.8|24
1647906650000|2022-03-21 23:50:50|11220.2|11216.2|11227.2|11223.2|11232.7|11228.7|11219.3|11215.3|80
1647906660000|2022-03-21 23:51:00|11226.3|11222.3|11228.7|11224.7|11229.2|11225.2|11224.7|11218.7|29
1647906670000|2022-03-21 23:51:10|11229.2|11225.2|11226.3|11222.3|11230.7|11226.7|11226.3|11222.3|24
1647906680000|2022-03-21 23:51:20|11226.7|11222.7|11229.2|11225.2|11229.2|11225.2|11226.7|11222.7|11
1647906690000|2022-03-21 23:51:30|11228.3|11224.3|11226.8|11222.8|11229.2|11225.2|11226.3|11222.3|22
1647906700000|2022-03-21 23:51:40|11227.2|11223.2|11229.3|11225.3|11229.3|11225.3|11226.3|11222.3|15
1647906710000|2022-03-21 23:51:50|11229.2|11225.2|11230.7|11226.7|11230.7|11226.7|11228.8|11224.8|6
1647906720000|2022-03-21 23:52:00|11230.2|11226.2|11225.2|11221.2|11230.2|11226.2|11225.2|11221.2|23
1647906730000|2022-03-21 23:52:10|11225.3|11221.3|11229.3|11225.3|11230.3|11225.3|11225.3|11221.3|35
1647906740000|2022-03-21 23:52:20|11228.8|11224.8|11229.2|11225.2|11230.3|11226.3|11228.3|11224.3|59
1647906750000|2022-03-21 23:52:30|11228.8|11224.8|11227.2|11223.2|11228.8|11224.8|11226.3|11222.3|15
1647906760000|2022-03-21 23:52:40|11226.8|11222.8|11227.7|11223.7|11227.7|11223.7|11226.7|11222.7|3
1647906770000|2022-03-21 23:52:50|11228.2|11224.2|11225.3|11221.3|11228.7|11224.7|11225.3|11221.3|8
1647906780000|2022-03-21 23:53:00|11226.2|11222.2|11209.2|11205.2|11226.2|11222.2|11208.2|11204.2|97
1647906790000|2022-03-21 23:53:10|11211.2|11207.2|11214.2|11210.2|11214.2|11210.2|11211.2|11207.2|27
1647906800000|2022-03-21 23:53:20|11214.7|11210.7|11217.7|11213.7|11217.7|11213.7|11214.7|11210.7|9
1647906810000|2022-03-21 23:53:30|11217.2|11213.2|11217.7|11213.7|11217.7|11213.7|11216.7|11212.7|26
1647906820000|2022-03-21 23:53:40|11218.2|11214.2|11218.2|11214.2|11218.2|11214.2|11218.2|11214.2|4
1647906830000|2022-03-21 23:53:50|11220.2|11216.2|11220.3|11216.3|11220.7|11216.7|11220.2|11216.2|3
1647906840000|2022-03-21 23:54:00|11221.2|11217.2|11220.2|11216.2|11221.2|11217.2|11219.8|11215.8|5
1647906850000|2022-03-21 23:54:10|11221.8|11217.8|11223.3|11219.3|11224.3|11219.7|11221.8|11216.3|27
1647906860000|2022-03-21 23:54:20|11225.3|11221.3|11221.8|11217.8|11225.3|11221.3|11221.8|11217.8|4
1647906870000|2022-03-21 23:54:30|11222.3|11218.3|11221.8|11217.8|11223.3|11219.3|11221.3|11217.3|4
1647906880000|2022-03-21 23:54:40|11223.3|11219.3|11223.3|11219.3|11223.3|11219.3|11222.8|11218.8|1
1647906890000|2022-03-21 23:54:50|11223.8|11219.8|11222.8|11218.8|11223.8|11219.8|11222.8|11218.8|7
1647906900000|2022-03-21 23:55:00|11223.3|11219.3|11222.2|11218.2|11224.7|11220.7|11222.2|11218.2|8
1647906910000|2022-03-21 23:55:10|11221.3|11217.3|11221.8|11217.8|11222.8|11218.8|11221.3|11217.3|6
1647906920000|2022-03-21 23:55:20|11221.7|11217.7|11221.8|11217.8|11221.8|11217.8|11220.8|11216.8|5
1647906930000|2022-03-21 23:55:30|11222.3|11218.3|11221.8|11217.8|11222.3|11218.3|11221.8|11217.8|1
1647906940000|2022-03-21 23:55:40|11225.2|11221.2|11223.3|11219.3|11225.3|11221.3|11223.3|11219.3|16
1647906950000|2022-03-21 23:55:50|11221.8|11217.8|11220.8|11216.8|11221.8|11217.8|11220.3|11216.3|5
1647906960000|2022-03-21 23:56:00|11221.3|11217.3|11218.3|11214.3|11221.3|11217.3|11218.3|11214.3|10
1647906970000|2022-03-21 23:56:10|11218.8|11214.8|11219.8|11215.8|11220.3|11216.3|11218.8|11214.8|0
1647906980000|2022-03-21 23:56:20|11219.3|11215.3|11215.3|11211.3|11219.3|11215.3|11215.3|11211.3|5
1647906990000|2022-03-21 23:56:30|11214.8|11210.8|11213.3|11209.3|11214.8|11210.8|11213.3|11209.3|6
1647907000000|2022-03-21 23:56:40|11212.8|11208.8|11206.3|11202.3|11213.3|11209.3|11206.3|11202.3|23
1647907010000|2022-03-21 23:56:50|11205.8|11201.8|11200.8|11196.8|11207.3|11201.8|11193.4|11189.4|65
1647907020000|2022-03-21 23:57:00|11201.3|11197.3|11199.3|11195.3|11201.3|11197.3|11198.8|11194.8|5
1647907030000|2022-03-21 23:57:10|11198.8|11194.8|11200.3|11196.3|11200.3|11196.3|11198.8|11194.8|4
1647907040000|2022-03-21 23:57:20|11203.3|11195.3|11203.3|11195.3|11203.3|11197.3|11200.8|11195.3|5
1647907050000|2022-03-21 23:57:30|11200.8|11196.8|11200.8|11196.8|11203.3|11199.3|11200.3|11196.3|14
1647907060000|2022-03-21 23:57:40|11201.3|11197.3|11202.8|11198.8|11202.8|11198.8|11201.3|11197.3|2
1647907070000|2022-03-21 23:57:50|11203.3|11199.3|11202.3|11198.3|11203.3|11199.3|11201.8|11197.8|4
1647907080000|2022-03-21 23:58:00|11201.8|11197.8|11202.8|11198.8|11203.8|11199.8|11201.8|11197.8|6
1647907090000|2022-03-21 23:58:10|11203.3|11199.3|11203.3|11199.3|11203.8|11199.8|11203.3|11199.3|2
1647907100000|2022-03-21 23:58:20|11203.8|11199.8|11205.8|11201.8|11205.8|11201.8|11203.8|11199.8|2
1647907110000|2022-03-21 23:58:30|11205.3|11201.3|11205.3|11201.3|11205.3|11201.3|11204.8|11200.8|1
1647907120000|2022-03-21 23:58:40|11208.2|11200.2|11207.8|11203.8|11209.2|11205.2|11206.3|11200.2|4
1647907130000|2022-03-21 23:58:50|11211.2|11207.2|11213.8|11209.8|11213.8|11209.8|11211.2|11207.2|13
1647907140000|2022-03-21 23:59:00|11214.8|11210.8|11215.3|11211.3|11215.3|11211.3|11212.8|11208.8|5
1647907150000|2022-03-21 23:59:10|11218.3|11210.3|11216.3|11212.3|11218.3|11213.2|11215.3|11210.3|13
1647907160000|2022-03-21 23:59:20|11215.8|11211.8|11213.3|11209.3|11216.3|11211.8|11213.3|11208.3|9
1647907180000|2022-03-21 23:59:40|11216.3|11208.3|11213.3|11209.3|11216.3|11209.3|11213.3|11208.3|7
1647907190000|2022-03-21 23:59:50|11212.8|11208.8|11214.7|11210.7|11216.3|11210.7|11207.8|11203.8|13
1647907200000|2022-03-22 00:00:00|11214.8|11210.8|11165.8|11161.8|11216.3|11210.8|11163.3|11157.3|312
1647907210000|2022-03-22 00:00:10|11167.3|11159.3|11171.3|11167.3|11179.3|11173.8|11147.8|11143.3|163
1647907220000|2022-03-22 00:00:20|11170.8|11166.8|11165.7|11161.7|11175.8|11171.8|11159.7|11153.3|136
1647907230000|2022-03-22 00:00:30|11166.2|11162.2|11158.7|11154.7|11166.7|11162.7|11154.8|11150.2|41
1647907240000|2022-03-22 00:00:40|11160.3|11152.3|11160.7|11156.7|11160.8|11156.8|11157.2|11152.3|29
1647907250000|2022-03-22 00:00:50|11160.2|11156.2|11148.3|11144.3|11164.1|11157.7|11145.3|11141.3|113
1647907260000|2022-03-22 00:01:00|11149.7|11145.7|11136.8|11132.8|11156.2|11148.2|11128.8|11124.8|152
1647907270000|2022-03-22 00:01:10|11140.3|11132.3|11159.2|11155.2|11162.7|11156.2|11136.2|11132.2|48
1647907280000|2022-03-22 00:01:20|11159.7|11155.7|11163.7|11159.7|11166.2|11160.7|11144.7|11136.8|58
1647907290000|2022-03-22 00:01:30|11164.7|11160.7|11164.7|11156.7|11165.2|11160.7|11158.7|11152.2|21
1647907300000|2022-03-22 00:01:40|11164.6|11160.6|11159.2|11155.2|11165.2|11161.2|11155.3|11151.2|26
1647907310000|2022-03-22 00:01:50|11159.3|11155.3|11166.2|11162.2|11168.2|11163.2|11159.3|11153.7|23
1647907320000|2022-03-22 00:02:00|11166.7|11162.7|11171.2|11167.2|11173.2|11168.7|11163.7|11159.3|37
1647907330000|2022-03-22 00:02:10|11170.7|11166.7|11187.7|11183.7|11191.1|11184.7|11167.2|11163.2|95
1647907340000|2022-03-22 00:02:20|11189.1|11185.1|11180.7|11176.7|11189.7|11185.7|11177.2|11171.2|40
1647907350000|2022-03-22 00:02:30|11182.2|11174.2|11183.7|11179.7|11183.7|11179.7|11180.7|11174.2|28
1647907360000|2022-03-22 00:02:40|11184.2|11180.2|11183.2|11179.2|11185.2|11180.7|11179.7|11175.7|21
1647907370000|2022-03-22 00:02:50|11182.7|11178.7|11173.2|11169.2|11184.7|11180.7|11171.7|11166.7|26
1647907380000|2022-03-22 00:03:00|11169.9|11165.9|11173.2|11169.2|11175.2|11169.7|11162.2|11157.2|34
1647907390000|2022-03-22 00:03:10|11171.8|11167.8|11167.7|11163.7|11172.7|11168.7|11166.7|11161.2|14
1647907400000|2022-03-22 00:03:20|11169.7|11161.7|11169.2|11165.2|11170.2|11165.2|11167.7|11161.7|5
1647907410000|2022-03-22 00:03:30|11172.7|11164.7|11177.2|11169.2|11177.2|11171.2|11172.7|11164.7|8
1647907420000|2022-03-22 00:03:40|11176.7|11168.7|11176.7|11172.7|11178.3|11172.7|11175.2|11168.2|2
1647907430000|2022-03-22 00:03:50|11176.3|11172.3|11180.7|11176.7|11183.2|11176.8|11176.3|11172.3|9
1647907440000|2022-03-22 00:04:00|11181.2|11177.2|11181.2|11177.2|11181.2|11177.2|11181.2|11177.2|3
1647907450000|2022-03-22 00:04:10|11182.3|11174.3|11181.7|11177.7|11182.3|11178.2|11181.2|11174.3|10
1647907460000|2022-03-22 00:04:20|11182.7|11178.7|11185.2|11181.2|11186.2|11181.2|11181.8|11177.3|8
1647907470000|2022-03-22 00:04:30|11188.2|11180.2|11188.2|11180.2|11188.2|11180.2|11188.2|11180.2|2
1647907480000|2022-03-22 00:04:40|11187.2|11183.2|11191.2|11183.2|11191.2|11185.7|11185.7|11181.7|16
1647907490000|2022-03-22 00:04:50|11188.7|11184.7|11189.7|11185.7|11189.7|11185.7|11187.2|11183.2|6
1647907500000|2022-03-22 00:05:00|11190.2|11186.2|11185.2|11177.2|11190.2|11186.2|11181.4|11177.2|21
1647907510000|2022-03-22 00:05:10|11184.7|11180.7|11176.2|11168.2|11185.3|11181.2|11170.7|11165.2|57
1647907520000|2022-03-22 00:05:20|11174.7|11170.7|11176.2|11172.2|11176.7|11172.7|11174.7|11170.7|5
1647907530000|2022-03-22 00:05:30|11175.7|11171.7|11177.2|11173.2|11180.2|11175.2|11175.7|11171.2|7
1647907540000|2022-03-22 00:05:40|11177.7|11173.7|11181.2|11173.2|11183.2|11176.7|11176.7|11172.7|5
1647907550000|2022-03-22 00:05:50|11179.7|11175.7|11198.7|11194.7|11199.7|11195.7|11179.7|11175.7|65
1647907560000|2022-03-22 00:06:00|11202.1|11198.1|11198.2|11190.2|11204.2|11198.2|11188.7|11183.7|60
1647907570000|2022-03-22 00:06:10|11196.7|11192.7|11200.2|11196.2|11207.2|11203.2|11195.2|11190.2|107
1647907580000|2022-03-22 00:06:20|11199.7|11195.7|11203.7|11199.7|11204.7|11200.7|11199.7|11194.2|11
1647907590000|2022-03-22 00:06:30|11204.2|11200.2|11203.7|11199.7|11205.2|11201.2|11200.2|11194.2|34
1647907600000|2022-03-22 00:06:40|11204.2|11200.2|11205.7|11201.7|11209.2|11203.7|11204.2|11200.2|31
1647907610000|2022-03-22 00:06:50|11206.7|11202.7|11210.2|11206.2|11212.7|11207.7|11205.8|11201.8|37
1647907620000|2022-03-22 00:07:00|11210.7|11206.7|11214.7|11210.7|11215.2|11211.2|11209.7|11205.7|19
1647907630000|2022-03-22 00:07:10|11214.2|11210.2|11219.7|11215.7|11221.2|11215.7|11214.2|11210.2|34
1647907640000|2022-03-22 00:07:20|11220.2|11216.2|11224.1|11220.1|11225.2|11220.7|11220.2|11216.2|37
1647907650000|2022-03-22 00:07:30|11224.6|11220.6|11227.6|11223.6|11229.1|11225.1|11223.6|11219.6|26
1647907660000|2022-03-22 00:07:40|11226.7|11222.7|11233.6|11229.6|11239.1|11234.1|11223.6|11217.2|143
1647907670000|2022-03-22 00:07:50|11233.1|11229.1|11232.6|11228.6|11234.1|11229.6|11227.7|11222.1|20
1647907680000|2022-03-22 00:08:00|11233.1|11229.1|11233.7|11229.7|11234.1|11230.1|11231.1|11226.1|34
1647907690000|2022-03-22 00:08:10|11232.7|11228.7|11232.1|11228.1|11233.2|11229.2|11231.1|11227.1|10
1647907700000|2022-03-22 00:08:20|11232.2|11228.2|11231.1|11227.1|11234.1|11229.7|11230.6|11226.1|16
1647907710000|2022-03-22 00:08:30|11231.6|11227.6|11227.1|11223.1|11231.6|11227.6|11225.1|11219.1|22
1647907720000|2022-03-22 00:08:40|11224.6|11220.6|11235.2|11231.2|11240.2|11236.2|11224.1|11220.1|100
1647907730000|2022-03-22 00:08:50|11236.2|11232.2|11247.1|11239.1|11248.1|11243.1|11236.2|11231.2|86
1647907740000|2022-03-22 00:09:00|11245.6|11241.6|11257.6|11253.6|11261.1|11256.6|11244.1|11239.1|80
1647907750000|2022-03-22 00:09:10|11257.1|11253.1|11246.6|11242.6|11257.6|11253.6|11245.1|11240.1|67
1647907760000|2022-03-22 00:09:20|11248.6|11244.6|11247.6|11243.6|11248.6|11244.6|11245.1|11241.1|16
1647907770000|2022-03-22 00:09:30|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|6
1647907780000|2022-03-22 00:09:40|11247.6|11243.6|11247.1|11243.1|11249.1|11245.1|11244.1|11240.1|24
1647907790000|2022-03-22 00:09:50|11247.6|11243.6|11249.1|11245.1|11249.1|11245.1|11247.6|11243.6|4
1647907800000|2022-03-22 00:10:00|11248.6|11244.6|11243.1|11239.1|11252.1|11248.1|11242.1|11238.1|34
1647907810000|2022-03-22 00:10:10|11242.6|11238.6|11249.1|11245.1|11249.1|11245.1|11242.6|11238.6|12
1647907820000|2022-03-22 00:10:20|11248.6|11244.6|11250.6|11246.6|11252.1|11248.1|11248.1|11244.1|35
1647907830000|2022-03-22 00:10:30|11251.1|11247.1|11257.1|11253.1|11257.5|11253.5|11250.6|11246.6|10
1647907840000|2022-03-22 00:10:40|11258.1|11254.1|11257.6|11253.6|11259.1|11254.1|11256.1|11251.1|9
1647907850000|2022-03-22 00:10:50|11258.1|11254.1|11259.1|11251.1|11259.1|11254.1|11256.6|11251.1|7
1647907860000|2022-03-22 00:11:00|11257.6|11253.6|11247.6|11243.6|11258.1|11254.1|11245.6|11241.6|19
1647907870000|2022-03-22 00:11:10|11248.1|11244.1|11250.1|11246.1|11252.1|11248.1|11247.6|11241.1|4
1647907880000|2022-03-22 00:11:20|11249.6|11245.6|11246.1|11242.1|11249.6|11245.6|11245.6|11239.1|16
1647907890000|2022-03-22 00:11:30|11246.6|11242.6|11245.6|11241.6|11248.1|11243.6|11244.1|11240.1|13
1647907900000|2022-03-22 00:11:40|11246.1|11242.1|11242.6|11238.6|11246.1|11242.1|11242.1|11238.1|19
1647907910000|2022-03-22 00:11:50|11242.1|11238.1|11237.1|11233.1|11242.6|11238.6|11237.1|11233.1|28
1647907920000|2022-03-22 00:12:00|11237.6|11233.6|11236.6|11232.6|11237.6|11233.6|11233.1|11229.1|31
1647907930000|2022-03-22 00:12:10|11237.1|11233.1|11248.1|11240.1|11248.6|11244.6|11237.1|11233.1|28
1647907940000|2022-03-22 00:12:20|11245.6|11241.6|11237.6|11233.6|11246.6|11242.6|11237.6|11233.2|16
1647907950000|2022-03-22 00:12:30|11238.5|11234.5|11238.6|11234.6|11239.6|11235.6|11237.1|11233.1|12
1647907960000|2022-03-22 00:12:40|11242.4|11238.4|11243.1|11239.1|11244.5|11240.5|11242.4|11238.4|14
1647907980000|2022-03-22 00:13:00|11242.6|11238.6|11244.6|11240.6|11247.1|11243.1|11242.6|11238.6|11
1647907990000|2022-03-22 00:13:10|11244.1|11240.1|11241.1|11237.1|11244.1|11240.1|11240.6|11236.6|9
1647908000000|2022-03-22 00:13:20|11242.6|11238.6|11245.1|11241.1|11245.1|11241.1|11241.1|11237.1|7
1647908010000|2022-03-22 00:13:30|11245.6|11241.6|11254.1|11250.1|11254.5|11250.5|11244.6|11240.6|29
1647908020000|2022-03-22 00:13:40|11254.6|11250.6|11249.6|11245.6|11254.6|11250.6|11248.6|11244.1|14
1647908030000|2022-03-22 00:13:50|11252.1|11244.1|11249.6|11245.6|11252.1|11248.1|11249.1|11244.1|10
1647908040000|2022-03-22 00:14:00|11251|11247|11253.6|11249.6|11253.6|11249.6|11249.6|11245.6|9
1647908050000|2022-03-22 00:14:10|11253.1|11249.1|11249.6|11245.6|11253.1|11249.1|11248.6|11244.6|7
1647908060000|2022-03-22 00:14:20|11250.1|11246.1|11249.6|11245.6|11250.1|11246.1|11248.6|11244.6|3
1647908070000|2022-03-22 00:14:30|11249.1|11245.1|11251.6|11247.6|11252.1|11248.1|11249.1|11245.1|4
1647908080000|2022-03-22 00:14:40|11251.1|11247.1|11251.6|11247.6|11253.1|11249.1|11250.6|11246.6|3
1647908090000|2022-03-22 00:14:50|11251.1|11247.1|11250.6|11246.6|11253.1|11249.1|11250.6|11246.6|3
1647908100000|2022-03-22 00:15:00|11250.1|11246.1|11249.1|11245.1|11252.1|11248.1|11248.6|11244.6|8
1647908110000|2022-03-22 00:15:10|11248.6|11244.6|11247.6|11243.6|11249.1|11245.1|11247.1|11243.1|13
1647908120000|2022-03-22 00:15:20|11248.1|11244.1|11251.1|11247.1|11251.6|11247.6|11248.1|11244.1|12
1647908130000|2022-03-22 00:15:30|11251.6|11247.6|11253.1|11249.1|11253.6|11249.6|11250.6|11246.6|4
1647908140000|2022-03-22 00:15:40|11253.6|11249.6|11253|11249|11257|11253|11251.1|11247.1|16
1647908150000|2022-03-22 00:15:50|11253.5|11249.5|11251.6|11247.6|11254.1|11250|11251.6|11246.1|5
1647908160000|2022-03-22 00:16:00|11252.1|11248.1|11251|11247|11254.1|11250.1|11250.1|11246.1|6
1647908170000|2022-03-22 00:16:10|11251.1|11247.1|11250|11242|11251.6|11247.6|11247.6|11242|9
1647908180000|2022-03-22 00:16:20|11247.6|11243.6|11246.6|11242.6|11250|11245|11245.5|11241|13
1647908190000|2022-03-22 00:16:30|11247.1|11243.1|11249.1|11245.1|11249.1|11245.1|11246.1|11242.1|10
1647908200000|2022-03-22 00:16:40|11248.1|11244.1|11252.1|11244.1|11252.1|11245.6|11248.1|11244.1|9
1647908210000|2022-03-22 00:16:50|11250.6|11246.6|11252.1|11244.1|11252.1|11247.1|11248.6|11244.1|3
1647908220000|2022-03-22 00:17:00|11245.1|11241.1|11241.6|11237.6|11248.1|11241.6|11241.1|11236.1|15
1647908230000|2022-03-22 00:17:10|11242|11238|11242.1|11238.1|11243.1|11239.1|11238.1|11234.1|15
1647908240000|2022-03-22 00:17:20|11242.6|11238.6|11242.6|11238.6|11242.6|11238.6|11242.6|11238.6|3
1647908250000|2022-03-22 00:17:30|11241.6|11237.6|11238.1|11234.1|11241.6|11237.6|11237.1|11233.1|13
1647908260000|2022-03-22 00:17:40|11240.1|11236.1|11238.6|11234.6|11241.1|11237.1|11238.1|11234.1|26
1647908270000|2022-03-22 00:17:50|11238.1|11234.1|11230.6|11226.6|11238.1|11234.1|11226.2|11222.2|56
1647908280000|2022-03-22 00:18:00|11230.2|11226.2|11222.6|11218.6|11230.6|11226.6|11222.2|11218.2|49
1647908290000|2022-03-22 00:18:10|11221.2|11217.2|11228.2|11224.2|11228.7|11224.7|11221.2|11217.2|36
1647908300000|2022-03-22 00:18:20|11227.7|11223.7|11230.7|11226.7|11237.2|11233.2|11227.7|11223.7|46
1647908310000|2022-03-22 00:18:30|11230.2|11226.2|11229.2|11225.2|11232.2|11226.2|11228.2|11224.2|4
1647908320000|2022-03-22 00:18:40|11228.7|11224.7|11226.2|11222.2|11228.7|11224.7|11224.7|11220.7|8
1647908330000|2022-03-22 00:18:50|11227.2|11219.2|11225.1|11221.1|11227.2|11223.1|11222.7|11218.7|46
1647908340000|2022-03-22 00:19:00|11225.2|11221.2|11220.7|11216.7|11225.2|11221.2|11219.2|11215.2|35
1647908350000|2022-03-22 00:19:10|11221.2|11217.2|11217.7|11213.7|11221.7|11217.7|11213.2|11209.2|34
1647908360000|2022-03-22 00:19:20|11212.4|11208.4|11210.3|11206.3|11212.4|11208.4|11204.8|11200.2|73
1647908370000|2022-03-22 00:19:30|11214.6|11210.6|11214.2|11210.2|11216.3|11211.2|11212.7|11208.3|11
1647908380000|2022-03-22 00:19:40|11214.7|11210.7|11217.7|11213.7|11217.7|11213.7|11214.7|11210.7|13
1647908390000|2022-03-22 00:19:50|11219.2|11215.2|11218.2|11214.2|11219.7|11215.7|11215.7|11211.7|33
1647908400000|2022-03-22 00:20:00|11217.8|11213.8|11218.7|11214.7|11219.2|11215.2|11217.8|11213.8|1
1647908410000|2022-03-22 00:20:10|11220.2|11216.2|11232.7|11228.7|11237.7|11233.7|11220.2|11216.2|57
1647908420000|2022-03-22 00:20:20|11233.7|11229.7|11235.2|11231.2|11235.2|11231.2|11231.3|11226.2|14
1647908430000|2022-03-22 00:20:30|11235.7|11231.7|11235.7|11231.7|11235.7|11231.7|11235.2|11231.2|1
1647908440000|2022-03-22 00:20:40|11236.2|11232.2|11230.7|11226.7|11236.7|11232.7|11225.3|11221.3|75
1647908450000|2022-03-22 00:20:50|11231.2|11227.2|11238.2|11234.2|11238.2|11234.2|11231.2|11227.2|13
1647908460000|2022-03-22 00:21:00|11238.7|11234.7|11238.7|11234.7|11240.1|11236.1|11235.2|11231.2|17
1647908470000|2022-03-22 00:21:10|11238.2|11234.2|11229.2|11225.2|11238.2|11234.2|11227.7|11221.7|24
1647908480000|2022-03-22 00:21:20|11230.2|11226.2|11227.7|11223.7|11230.2|11226.2|11225.7|11221.7|5
1647908490000|2022-03-22 00:21:30|11227.2|11223.2|11227.2|11223.2|11227.2|11223.2|11227.2|11223.2|1
1647908500000|2022-03-22 00:21:40|11226.7|11222.7|11222.2|11218.2|11228.2|11222.7|11222.2|11218.2|3
1647908510000|2022-03-22 00:21:50|11221.2|11217.2|11225.7|11221.7|11225.7|11221.7|11221.2|11216.2|6
1647908520000|2022-03-22 00:22:00|11226.2|11222.2|11220.2|11216.2|11228.7|11224.7|11219.7|11215.7|16
1647908530000|2022-03-22 00:22:10|11222.1|11218.1|11229.7|11225.7|11231.7|11226.6|11220.1|11216.1|28
1647908540000|2022-03-22 00:22:20|11230.2|11226.2|11228.7|11224.7|11230.2|11226.2|11228.2|11224.2|5
1647908550000|2022-03-22 00:22:30|11229.2|11225.2|11231.6|11227.6|11234|11229.6|11228.7|11224.7|7
1647908560000|2022-03-22 00:22:40|11233.1|11229.1|11227.6|11223.6|11233.6|11229.6|11227.6|11223.6|15
1647908580000|2022-03-22 00:23:00|11223.3|11219.3|11222.7|11218.7|11225.2|11219.6|11222.1|11217.2|7
1647908590000|2022-03-22 00:23:10|11222.6|11218.6|11214.7|11210.7|11222.6|11218.6|11214.7|11210.7|11
1647908600000|2022-03-22 00:23:20|11218.1|11210.1|11217.1|11213.1|11218.2|11213.6|11216.1|11210.1|3
1647908610000|2022-03-22 00:23:30|11217.6|11213.6|11215.6|11211.6|11217.6|11213.6|11215.6|11211.6|3
1647908620000|2022-03-22 00:23:40|11215.1|11211.1|11216.1|11208.1|11216.1|11211.1|11214.6|11208.1|4
1647908630000|2022-03-22 00:23:50|11214.6|11210.6|11218.6|11214.6|11220|11216|11214.6|11208.1|11
1647908640000|2022-03-22 00:24:00|11219.1|11215.1|11220.6|11216.6|11220.6|11216.6|11219.1|11215.1|3
1647908650000|2022-03-22 00:24:10|11220.1|11216.1|11220.6|11216.6|11220.6|11216.6|11219.6|11215.6|2
1647908660000|2022-03-22 00:24:20|11220.1|11216.1|11220.1|11216.1|11220.6|11216.6|11219.6|11215.6|3
1647908670000|2022-03-22 00:24:30|11219.6|11215.6|11218.2|11214.2|11220.1|11216.1|11217.2|11213.2|25
1647908680000|2022-03-22 00:24:40|11219.1|11215.1|11218.7|11214.7|11219.1|11215.1|11217.7|11213.7|4
1647908690000|2022-03-22 00:24:50|11218.2|11214.2|11218.2|11214.2|11219.2|11215.2|11218.2|11214.2|0
1647908700000|2022-03-22 00:25:00|11217.7|11213.7|11218.2|11214.2|11219.2|11214.2|11215.7|11211.1|9
1647908710000|2022-03-22 00:25:10|11217.7|11213.7|11218.7|11214.7|11219.1|11215.1|11217.7|11213.7|6
1647908720000|2022-03-22 00:25:20|11220.1|11216.1|11216.7|11212.7|11220.1|11216.1|11216.7|11211.2|10
1647908730000|2022-03-22 00:25:30|11216.2|11212.2|11215.2|11211.2|11216.2|11212.2|11215.2|11211.2|4
1647908740000|2022-03-22 00:25:40|11216.2|11212.2|11215.7|11211.7|11216.2|11212.2|11215.7|11211.7|0
1647908750000|2022-03-22 00:25:50|11215.6|11211.6|11215.6|11211.6|11215.6|11211.6|11215.1|11211.1|4
1647908760000|2022-03-22 00:26:00|11216.1|11212.1|11214.7|11210.7|11216.2|11212.1|11214.6|11208.2|6
1647908770000|2022-03-22 00:26:10|11214.2|11210.2|11213.1|11209.1|11214.2|11210.2|11213.1|11209.1|1
1647908780000|2022-03-22 00:26:20|11214.6|11210.6|11215.1|11211.1|11215.1|11211.1|11214.6|11210.6|3
1647908790000|2022-03-22 00:26:30|11215.6|11211.6|11215.1|11211.1|11216.1|11212.1|11215.1|11211.1|7
1647908800000|2022-03-22 00:26:40|11214.6|11210.6|11210.6|11206.6|11214.6|11210.6|11210.6|11206.6|8
1647908810000|2022-03-22 00:26:50|11211.6|11207.6|11213.1|11209.1|11213.6|11209.6|11210.6|11206.6|4
1647908820000|2022-03-22 00:27:00|11213.6|11209.6|11215.1|11211.1|11217.1|11213.1|11212.6|11208.6|12
1647908830000|2022-03-22 00:27:10|11214.6|11210.6|11214.1|11210.1|11216.1|11210.6|11213.1|11208.1|0
1647908840000|2022-03-22 00:27:20|11214.6|11210.6|11212.1|11208.1|11216.1|11210.6|11210.6|11206.1|10
1647908850000|2022-03-22 00:27:30|11213.1|11209.1|11212.1|11208.1|11213.1|11209.1|11210.6|11206.6|3
1647908860000|2022-03-22 00:27:40|11211.1|11207.1|11212.1|11208.1|11212.6|11208.6|11211.1|11207.1|4
1647908870000|2022-03-22 00:27:50|11210.6|11206.6|11208.1|11204.1|11210.6|11206.6|11208.1|11204.1|4
1647908890000|2022-03-22 00:28:10|11208.6|11204.6|11209.6|11205.6|11210.6|11206.6|11207.6|11203.6|7
1647908900000|2022-03-22 00:28:20|11209.1|11205.1|11207.6|11203.6|11209.1|11205.1|11207.6|11203.6|7
1647908910000|2022-03-22 00:28:30|11208.1|11204.1|11207.1|11203.1|11208.6|11204.6|11204.6|11200.6|5
1647908920000|2022-03-22 00:28:40|11208.6|11204.6|11209.1|11205.1|11209.1|11205.1|11208.1|11204.1|5
1647908930000|2022-03-22 00:28:50|11209.6|11205.6|11210.6|11206.6|11210.6|11206.6|11209.6|11205.6|4
1647908940000|2022-03-22 00:29:00|11212.1|11208.1|11213.1|11209.1|11216.1|11212|11211.6|11207.6|12
1647908950000|2022-03-22 00:29:10|11213.6|11209.6|11213.1|11209.1|11213.6|11209.6|11213.1|11209.1|0
1647908960000|2022-03-22 00:29:20|11212.6|11208.6|11213.1|11209.1|11213.1|11209.1|11212.1|11208.1|2
1647908970000|2022-03-22 00:29:30|11213.6|11209.6|11213.1|11209.1|11213.6|11209.6|11213.1|11209.1|1
1647908980000|2022-03-22 00:29:40|11212.6|11208.6|11212.6|11208.6|11214.1|11208.6|11212.6|11206.1|5
1647908990000|2022-03-22 00:29:50|11214.1|11206.1|11212.6|11208.6|11214.1|11208.6|11212.1|11206.1|1
1647909000000|2022-03-22 00:30:00|11211.1|11207.1|11208.1|11204.1|11211.1|11207.1|11205.1|11201.1|19
1647909010000|2022-03-22 00:30:10|11207.6|11203.6|11206.1|11202.1|11207.6|11203.6|11206.1|11202.1|3
1647909020000|2022-03-22 00:30:20|11205.1|11201.1|11203.6|11199.6|11205.1|11201.1|11202.6|11198.6|6
1647909030000|2022-03-22 00:30:30|11203.1|11199.1|11203.1|11199.1|11203.6|11199.6|11202.1|11198.1|4
1647909040000|2022-03-22 00:30:40|11203.6|11199.6|11203.1|11199.1|11203.6|11199.6|11203.1|11199.1|4
1647909050000|2022-03-22 00:30:50|11202.6|11198.6|11203.1|11199.1|11203.1|11199.1|11200.1|11196.1|7
1647909060000|2022-03-22 00:31:00|11205|11201|11204.1|11200.1|11205|11201|11204.1|11200.1|9
1647909070000|2022-03-22 00:31:10|11204.6|11200.6|11205.1|11201.1|11205.1|11201.1|11204.1|11200.1|9
1647909080000|2022-03-22 00:31:20|11204.6|11200.6|11204.6|11200.6|11205.1|11201.1|11204.6|11200.6|0
1647909090000|2022-03-22 00:31:30|11204.1|11200.1|11204.1|11200.1|11204.1|11200.1|11202.1|11198.1|8
1647909100000|2022-03-22 00:31:40|11203.1|11199.1|11202.1|11198.1|11205.1|11201.1|11201.1|11197.1|8
1647909110000|2022-03-22 00:31:50|11201.6|11197.6|11198.6|11194.6|11201.6|11197.6|11198.6|11194.6|7
1647909120000|2022-03-22 00:32:00|11199.1|11195.1|11194.6|11190.6|11200.1|11196.1|11194.6|11188.2|30
1647909130000|2022-03-22 00:32:10|11194.1|11190.1|11193.6|11189.6|11194.1|11190.1|11193.1|11189.1|3
1647909140000|2022-03-22 00:32:20|11193.1|11189.1|11188.6|11184.6|11193.1|11189.1|11185.6|11181|39
1647909150000|2022-03-22 00:32:30|11188.5|11184.5|11185.1|11181.1|11188.5|11184.5|11183.6|11179.6|52
1647909160000|2022-03-22 00:32:40|11184.6|11180.6|11186.1|11182.1|11186.1|11182.1|11184.6|11180.6|23
1647909170000|2022-03-22 00:32:50|11187.1|11183.1|11191.1|11187.1|11192.1|11187.1|11187.1|11183.1|21
1647909180000|2022-03-22 00:33:00|11188.6|11184.6|11181.1|11177.1|11189.1|11185.1|11180.6|11176.6|44
1647909190000|2022-03-22 00:33:10|11181.6|11177.6|11185.6|11181.6|11185.6|11181.6|11180.6|11176.6|10
1647909200000|2022-03-22 00:33:20|11185.1|11181.1|11179.1|11175.1|11186.6|11182.6|11179.1|11175.1|38
1647909210000|2022-03-22 00:33:30|11179.6|11175.6|11179.1|11175.1|11179.6|11175.6|11179.1|11175.1|6
1647909220000|2022-03-22 00:33:40|11176.2|11172.2|11175.1|11171.1|11177.1|11173.1|11175.1|11171.1|17
1647909230000|2022-03-22 00:33:50|11175.6|11171.6|11174|11170|11175.6|11171.6|11173.6|11169.6|9
1647909240000|2022-03-22 00:34:00|11174.5|11170.5|11174.5|11170.5|11174.5|11170.5|11174|11170|5
1647909250000|2022-03-22 00:34:10|11175|11171|11172|11168|11175.5|11171.5|11171.6|11167.6|22
1647909260000|2022-03-22 00:34:20|11171.5|11167.5|11172|11168|11172|11168|11171.5|11167.5|5
1647909270000|2022-03-22 00:34:30|11171|11167|11184|11180|11184.5|11180.5|11170.5|11166.5|22
1647909280000|2022-03-22 00:34:40|11182.1|11178.1|11182|11178|11182.1|11178.1|11181.6|11177.6|3
1647909290000|2022-03-22 00:34:50|11182.6|11178.6|11186|11182|11187|11183|11182.6|11178.6|10
1647909300000|2022-03-22 00:35:00|11187|11183|11182.1|11178.1|11187|11183|11180.5|11175.1|11
1647909310000|2022-03-22 00:35:10|11183.1|11179.1|11180.1|11176.1|11183.1|11179.1|11179.1|11175.1|7
1647909320000|2022-03-22 00:35:20|||||||||1
1647909330000|2022-03-22 00:35:30|11180|11176|11180.5|11176.5|11180.5|11176.5|11179.6|11175.6|6
1647909340000|2022-03-22 00:35:40|11181|11177|11180|11176|11181|11177|11180|11176|2
1647909350000|2022-03-22 00:35:50|11179.5|11175.5|11180|11176|11180.5|11176.5|11179|11175|6
1647909360000|2022-03-22 00:36:00|11178|11174|11177.5|11173.5|11178|11174|11177.1|11173.1|17
1647909370000|2022-03-22 00:36:10|11177.1|11173.1|11177.5|11173.5|11177.5|11173.5|11176.5|11172.5|4
1647909380000|2022-03-22 00:36:20|11175.5|11171.5|11169.5|11165.5|11175.5|11171.5|11169.5|11165.5|23
1647909390000|2022-03-22 00:36:30|11168|11164|11169|11165|11169.5|11165.5|11167.6|11163.6|9
1647909400000|2022-03-22 00:36:40|11168.5|11164.5|11170|11166|11170.5|11166.5|11168.5|11164.5|6
1647909410000|2022-03-22 00:36:50|11170.5|11166.5|11165.5|11161.5|11170.5|11166.5|11165.5|11161.5|11
1647909420000|2022-03-22 00:37:00|11166|11162|11166.6|11162.6|11167.5|11163.5|11166|11162|3
1647909430000|2022-03-22 00:37:10|11166.5|11162.5|11168|11164|11170|11166|11166.5|11162.5|12
1647909440000|2022-03-22 00:37:20|11168.5|11164.5|11169|11165|11169.5|11165.5|11168.1|11164.1|11
1647909450000|2022-03-22 00:37:30|11168.6|11164.6|11169|11165|11169|11165|11168.5|11164.5|3
1647909460000|2022-03-22 00:37:40|11167.1|11163.1|11164.5|11160.5|11167.1|11163.1|11164.5|11160.5|20
1647909470000|2022-03-22 00:37:50|11165|11161|11167|11163|11167|11163|11165|11161|2
1647909480000|2022-03-22 00:38:00|11168.9|11164.9|11168|11164|11171|11166.5|11167.5|11162|13
1647909490000|2022-03-22 00:38:10|11167.5|11163.5|11168.5|11164.5|11171|11167|11167|11163|27
1647909500000|2022-03-22 00:38:20|11169|11165|11169|11165|11171|11167|11167|11163|23
1647909510000|2022-03-22 00:38:30|11168|11164|11169.5|11165.5|11170|11166|11168|11164|6
1647909520000|2022-03-22 00:38:40|11170|11166|11173.5|11169.5|11174.5|11170.5|11170|11166|17
1647909530000|2022-03-22 00:38:50|11173|11169|11166|11162|11173|11169|11166|11162|11
1647909540000|2022-03-22 00:39:00|11166.5|11162.5|11168.5|11164.5|11169|11165|11166|11162|6
1647909550000|2022-03-22 00:39:10|11169|11165|11172|11168|11172|11168|11169|11165|3
1647909560000|2022-03-22 00:39:20|11171.5|11167.5|11172.5|11168.5|11173|11169|11171.5|11167.5|2
1647909570000|2022-03-22 00:39:30|11173|11169|11173.5|11169.5|11173.5|11169.5|11172|11168|3
1647909580000|2022-03-22 00:39:40|11174|11170|11172.5|11168.5|11174|11170|11172.5|11168.5|2
1647909590000|2022-03-22 00:39:50|11173|11169|11172.5|11168.5|11173|11169|11172.5|11168.5|4
1647909600000|2022-03-22 00:40:00|11173|11169|11173|11169|11173.5|11169.5|11172.5|11168.5|1
1647909610000|2022-03-22 00:40:10|11174|11170|11174.5|11170.5|11175|11171|11173|11169|15
1647909620000|2022-03-22 00:40:20|11174|11170|11169|11165|11174.5|11170.5|11168.5|11164.5|16
1647909630000|2022-03-22 00:40:30|11168.5|11164.5|11168.5|11164.5|11169|11165|11168|11164|5
1647909640000|2022-03-22 00:40:40|11169.5|11165.5|11171.5|11167.5|11173|11169|11169.5|11165.5|2
1647909650000|2022-03-22 00:40:50|11172|11168|11171.5|11167.5|11172.4|11168.4|11168.5|11164.5|12
1647909660000|2022-03-22 00:41:00|11171|11167|11174|11170|11174.5|11170.5|11169.5|11165.5|5
1647909670000|2022-03-22 00:41:10|11174.5|11170.5|11174|11170|11175|11171|11173.5|11169.5|4
1647909680000|2022-03-22 00:41:20|11173.5|11169.5|11174.4|11170.4|11174.4|11170.4|11173.5|11169.5|0
1647909690000|2022-03-22 00:41:30|11174.5|11170.5|11174|11170|11174.5|11170.5|11173.5|11169.5|2
1647909700000|2022-03-22 00:41:40|11173.5|11169.5|11173|11169|11173.5|11169.5|11172|11168|1
1647909710000|2022-03-22 00:41:50|11173.5|11169.5|11174.4|11170.4|11175|11171|11173.5|11169.5|3
1647909720000|2022-03-22 00:42:00|11175.4|11171.4|11174.9|11170.9|11175.9|11171.9|11173.9|11169.9|7
1647909730000|2022-03-22 00:42:10|11175.4|11171.4|11174.4|11170.4|11175.4|11171.4|11174.4|11170.4|3
1647909740000|2022-03-22 00:42:20|11173.4|11169.4|11172.9|11168.9|11173.9|11169.9|11172.4|11168.4|2
1647909750000|2022-03-22 00:42:30|11172.4|11168.4|11173.5|11169.5|11173.5|11169.5|11171.9|11167.9|5
1647909760000|2022-03-22 00:42:40|11173.9|11169.9|11174|11170|11174|11170|11173.9|11169.9|2
1647909770000|2022-03-22 00:42:50|11174.4|11170.4|11174.4|11170.4|11174.4|11170.4|11174.4|11170.4|1
1647909780000|2022-03-22 00:43:00|11174.5|11170.5|11174.4|11170.4|11174.9|11170.9|11174.4|11170.4|2
1647909790000|2022-03-22 00:43:10|11174.9|11170.9|11174.9|11170.9|11175.9|11171.9|11174.4|11170.4|7
1647909800000|2022-03-22 00:43:20|11175|11171|11173.4|11169.4|11175.9|11171.9|11173.4|11169.4|7
1647909810000|2022-03-22 00:43:30|11172.9|11168.9|11172.4|11168.4|11172.9|11168.9|11172.4|11168.4|5
1647909820000|2022-03-22 00:43:40|11167.4|11163.4|11164.9|11160.9|11167.4|11163.4|11163.9|11159.9|17
1647909830000|2022-03-22 00:43:50|11165.4|11161.4|11166.9|11162.9|11167.4|11163.4|11164.9|11160.9|16
1647909840000|2022-03-22 00:44:00|11167.4|11163.4|11156.9|11152.9|11168.4|11164.4|11156.9|11152.9|47
1647909850000|2022-03-22 00:44:10|11157.4|11153.4|11145.5|11141.5|11157.4|11153.4|11135.5|11130|67
1647909860000|2022-03-22 00:44:20|11144.5|11140.5|11146.5|11142.5|11147.9|11143.9|11144.5|11140.5|17
1647909870000|2022-03-22 00:44:30|11147.4|11143.4|11148|11144|11148.5|11144.5|11147.4|11143.4|1
1647909880000|2022-03-22 00:44:40|11148.5|11144.5|11148.9|11144.9|11149.9|11145.9|11148|11144|11
1647909890000|2022-03-22 00:44:50|11148.5|11144.5|11149.9|11145.9|11150.4|11146.4|11148.5|11144.5|9
1647909900000|2022-03-22 00:45:00|11150.4|11146.4|11150.9|11146.9|11150.9|11146.9|11149.4|11145.4|5
1647909910000|2022-03-22 00:45:10|11151|11147|11151.4|11147.4|11151.4|11147.4|11150.9|11146.9|1
1647909920000|2022-03-22 00:45:20|11152.4|11148.4|11155.4|11151.4|11158.4|11154.4|11152.4|11147.9|19
1647909930000|2022-03-22 00:45:30|11157.9|11149.9|11154.4|11150.4|11160.9|11156.4|11154.4|11147.9|31
1647909940000|2022-03-22 00:45:40|11154.9|11150.9|11152.4|11148.4|11154.9|11150.9|11152.4|11148.4|3
1647909950000|2022-03-22 00:45:50|11152|11148|11156.4|11152.4|11158.9|11153.4|11150.9|11146.9|11
1647909960000|2022-03-22 00:46:00|11158.9|11150.9|11160.4|11156.4|11164.4|11160.4|11157.9|11150.9|15
1647909970000|2022-03-22 00:46:10|11160|11152|11156.9|11152.9|11160|11154.4|11156.9|11151.9|2
1647909980000|2022-03-22 00:46:20|11157.4|11153.4|11156.9|11152.9|11157.4|11153.4|11156.9|11152.9|1
1647909990000|2022-03-22 00:46:30|11156.4|11152.4|11157.9|11153.9|11158.9|11153.9|11155.4|11150.9|9
1647910000000|2022-03-22 00:46:40|11158.9|11154.9|11161.9|11157.9|11162.4|11158.4|11158.9|11154.9|5
1647910010000|2022-03-22 00:46:50|11161.4|11157.4|11157.4|11153.4|11161.9|11157.9|11157.4|11153.4|5
1647910040000|2022-03-22 00:47:20|11155.9|11151.9|11156.9|11152.9|11157.4|11153.4|11155.9|11151.9|6
1647910050000|2022-03-22 00:47:30|11157.4|11153.4|11152.4|11148.4|11157.4|11153.4|11151.9|11147.9|11
1647910060000|2022-03-22 00:47:40|11151.9|11147.9|11151.9|11147.9|11152.9|11148.9|11151.9|11147.9|4
1647910070000|2022-03-22 00:47:50|11151.4|11147.4|11148.4|11144.4|11151.4|11147.4|11148.4|11144.4|2
1647910080000|2022-03-22 00:48:00|11148.9|11144.9|11153.9|11149.9|11153.9|11149.9|11148.9|11144.9|8
1647910090000|2022-03-22 00:48:10|11154.4|11150.4|11154.4|11150.4|11154.4|11150.4|11153|11149|3
1647910100000|2022-03-22 00:48:20|11154.9|11150.9|11154.4|11150.4|11154.9|11150.9|11152.9|11148.9|0
1647910110000|2022-03-22 00:48:30|11155.8|11151.8|11156.4|11152.4|11157.3|11153.3|11155.4|11151.4|11
1647910120000|2022-03-22 00:48:40|11155.4|11151.4|11167.4|11163.4|11168.9|11164.4|11155.4|11151.4|34
1647910130000|2022-03-22 00:48:50|11168.9|11160.9|11161.4|11157.4|11168.9|11163.9|11160.4|11156.4|26
1647910140000|2022-03-22 00:49:00|11161.9|11157.9|11168.9|11164.9|11169.4|11165.4|11161.4|11157.4|23
1647910150000|2022-03-22 00:49:10|11167.4|11163.4|11166.4|11162.4|11169.4|11163.4|11163.9|11159.9|17
1647910160000|2022-03-22 00:49:20|11165.9|11161.9|11168.4|11164.4|11168.9|11164.9|11165.9|11161.9|16
1647910170000|2022-03-22 00:49:30|11167.9|11163.9|11168.9|11164.9|11168.9|11164.9|11167.9|11163.9|6
1647910180000|2022-03-22 00:49:40|11169.4|11165.4|11171.8|11167.8|11171.8|11167.8|11168.9|11164.9|11
1647910190000|2022-03-22 00:49:50|11173.8|11169.8|11173.3|11169.3|11173.9|11169.9|11170.9|11166.9|14
1647910200000|2022-03-22 00:50:00|11172.8|11168.8|11172.9|11168.9|11174.8|11170.8|11171.9|11167.9|7
1647910210000|2022-03-22 00:50:10|11173.9|11169.9|11173.9|11169.9|11174.9|11170.9|11172.9|11168.9|21
1647910220000|2022-03-22 00:50:20|11174.4|11170.4|11179.9|11175.9|11179.9|11175.9|11173.9|11169.9|17
1647910230000|2022-03-22 00:50:30|11179.8|11175.8|11183.4|11179.4|11184.4|11180.4|11178.9|11174.9|46
1647910240000|2022-03-22 00:50:40|11183.9|11179.9|11185.4|11181.4|11185.9|11181.9|11182.9|11178.9|16
1647910250000|2022-03-22 00:50:50|11186.8|11182.8|11185.4|11181.4|11187.4|11183.4|11185.4|11181.4|8
1647910260000|2022-03-22 00:51:00|11184.9|11180.9|11184.4|11180.4|11186.3|11182.3|11181|11177|24
1647910270000|2022-03-22 00:51:10|11184.9|11180.9|11184.4|11180.4|11184.9|11180.9|11183.9|11179.9|4
1647910280000|2022-03-22 00:51:20|11184.3|11180.3|11183.4|11179.4|11184.3|11180.3|11182.4|11178.4|3
1647910290000|2022-03-22 00:51:30|||||||||1
1647910300000|2022-03-22 00:51:40|11182.9|11178.9|11182.4|11178.4|11183.3|11179.3|11182.4|11178.4|4
1647910310000|2022-03-22 00:51:50|11182.9|11178.9|11182.9|11178.9|11183.4|11179.4|11181.9|11177.9|7
1647910320000|2022-03-22 00:52:00|11182.4|11178.4|11182.4|11178.4|11183.4|11179.4|11182.4|11178.4|1
1647910330000|2022-03-22 00:52:10|11180.8|11176.8|11179.9|11175.9|11180.8|11176.8|11178.9|11174.9|41
1647910340000|2022-03-22 00:52:20|11180|11176|11184.4|11180.4|11185.4|11181.4|11180|11176|17
1647910350000|2022-03-22 00:52:30|11185.4|11181.4|11185.9|11181.9|11186.4|11182.4|11185.4|11181.4|1
1647910360000|2022-03-22 00:52:40|11185.4|11181.4|11185.4|11181.4|11185.4|11181.4|11185.4|11181.4|1
1647910370000|2022-03-22 00:52:50|11185.9|11181.9|11175.9|11171.9|11186.9|11182.9|11174.4|11168.9|34
1647910380000|2022-03-22 00:53:00|11176.4|11172.4|11187.3|11183.3|11187.9|11183.8|11176.4|11172.4|27
1647910390000|2022-03-22 00:53:10|11187.4|11183.4|11187.4|11183.4|11187.4|11183.4|11187.4|11183.4|0
1647910400000|2022-03-22 00:53:20|11187.3|11183.3|11185.8|11181.8|11187.3|11183.3|11184.4|11180.4|8
1647910410000|2022-03-22 00:53:30|11187.8|11183.8|11188.8|11184.8|11188.8|11184.8|11187.8|11183.8|19
1647910420000|2022-03-22 00:53:40|11190.3|11186.3|11195.8|11191.8|11199.3|11195.3|11190.3|11186.3|50
1647910430000|2022-03-22 00:53:50|11196.3|11192.3|11199.8|11195.8|11199.8|11195.8|11196.3|11192.3|14
1647910440000|2022-03-22 00:54:00|11200.3|11196.3|11206.8|11202.8|11211.3|11207.3|11197.8|11193.8|33
1647910450000|2022-03-22 00:54:10|11207.3|11203.3|11203.8|11199.8|11207.3|11203.3|11203.3|11199.3|8
1647910460000|2022-03-22 00:54:20|11203.3|11199.3|11202.4|11198.4|11203.8|11199.8|11200.9|11196.9|15
1647910470000|2022-03-22 00:54:30|11202.9|11198.9|11203.9|11199.9|11204.4|11200.4|11202.9|11198.9|13
1647910480000|2022-03-22 00:54:40|11203.8|11199.8|11208.4|11204.4|11209.9|11205.3|11201.9|11197.9|30
1647910490000|2022-03-22 00:54:50|11209.4|11205.4|11209.9|11205.9|11210.9|11206.9|11208.4|11204.4|16
1647910500000|2022-03-22 00:55:00|11208.9|11204.9|11205.3|11201.3|11209.9|11205.9|11204.4|11200.4|16
1647910510000|2022-03-22 00:55:10|11205.4|11201.4|11199.9|11195.9|11205.9|11201.9|11198.9|11194.9|7
1647910520000|2022-03-22 00:55:20|11200.4|11196.4|11202.3|11198.3|11202.3|11198.3|11199.4|11195.4|15
1647910530000|2022-03-22 00:55:30|11203.8|11199.8|11206.9|11202.9|11206.9|11202.9|11203.8|11199.8|10
1647910540000|2022-03-22 00:55:40|11206.4|11202.4|11209.4|11205.4|11211.4|11207.4|11206.4|11202.4|9
1647910550000|2022-03-22 00:55:50|11210.8|11206.8|11210.9|11206.9|11210.9|11206.9|11208.9|11204.9|4
1647910560000|2022-03-22 00:56:00|11211.4|11207.4|11214.3|11210.3|11214.3|11210.3|11210.9|11206.9|9
1647910570000|2022-03-22 00:56:10|11214.8|11210.8|11210.4|11206.4|11215.3|11211.3|11210.4|11206.4|14
1647910580000|2022-03-22 00:56:20|11209.9|11205.9|11208.9|11204.9|11209.9|11205.9|11207|11203|13
1647910590000|2022-03-22 00:56:30|11208.8|11204.8|11208.4|11204.4|11208.9|11204.9|11208.4|11204.4|2
1647910600000|2022-03-22 00:56:40|11208.8|11204.8|11209.8|11205.8|11209.8|11205.8|11208.3|11204.3|4
1647910610000|2022-03-22 00:56:50|11209.3|11205.3|11208.3|11204.3|11209.3|11205.3|11208.3|11204.3|3
1647910620000|2022-03-22 00:57:00|11207.9|11203.9|11207.3|11203.3|11207.9|11203.9|11206.9|11202.9|13
1647910630000|2022-03-22 00:57:10|11206.9|11202.9|11217.3|11213.3|11217.8|11213.8|11206.8|11202.8|31
1647910640000|2022-03-22 00:57:20|11217.8|11213.8|11222.3|11218.3|11222.8|11218.8|11217.3|11213.3|15
1647910650000|2022-03-22 00:57:30|11221.8|11217.8|11219.8|11215.8|11222.8|11218.8|11219.3|11215.3|16
1647910660000|2022-03-22 00:57:40|11220.3|11216.3|11219.3|11215.3|11222.3|11218.3|11218.3|11214.3|8
1647910670000|2022-03-22 00:57:50|11218.8|11214.8|11221.3|11217.3|11221.3|11217.3|11218.3|11214.3|8
1647910680000|2022-03-22 00:58:00|11220.8|11216.8|11219.8|11215.8|11221.3|11217.3|11219.8|11215.8|8
1647910690000|2022-03-22 00:58:10|11219.9|11215.9|11225.9|11221.9|11226.8|11222.8|11219.8|11215.8|43
1647910700000|2022-03-22 00:58:20|11225.4|11221.4|11226.3|11222.3|11227.3|11223.3|11225.4|11221.4|7
1647910710000|2022-03-22 00:58:30|11225.9|11221.9|11220.3|11216.3|11226.3|11222.3|11220.3|11216.3|14
1647910720000|2022-03-22 00:58:40|11219.8|11215.8|11221.3|11217.3|11222.8|11217.8|11216.3|11212.3|16
1647910730000|2022-03-22 00:58:50|11221.8|11217.8|11227.8|11223.8|11227.8|11223.8|11221.8|11217.8|13
1647910740000|2022-03-22 00:59:00|11228.3|11224.3|11229.8|11225.8|11231.3|11227.3|11228.3|11224.3|22
1647910750000|2022-03-22 00:59:10|11230.3|11226.3|11228.3|11224.3|11230.8|11226.8|11228.3|11224.3|9
1647910760000|2022-03-22 00:59:20|11227.8|11223.8|11224.3|11220.3|11227.8|11223.8|11224.3|11220.3|11
1647910770000|2022-03-22 00:59:30|11224.8|11220.8|11224.3|11220.3|11224.8|11220.8|11223.8|11219.8|1
1647910780000|2022-03-22 00:59:40|11222.9|11218.9|11224.8|11220.8|11224.8|11220.8|11222.9|11218.9|5
1647910790000|2022-03-22 00:59:50|11224.3|11220.3|11223.8|11219.8|11224.3|11220.3|11219.8|11215.8|11
1647910800000|2022-03-22 01:00:00|11224.8|11220.8|11184.8|11180.8|11224.8|11220.8|11181.3|11176.8|224
1647910810000|2022-03-22 01:00:10|11185.3|11181.3|11205.3|11201.3|11209.8|11204.3|11183.3|11176.8|99
1647910820000|2022-03-22 01:00:20|11207.8|11199.8|11206.3|11202.3|11217.3|11211.8|11205.3|11199.3|51
1647910830000|2022-03-22 01:00:30|11207.3|11203.3|11207.3|11203.3|11208.8|11203.3|11195.8|11191.8|44
1647910840000|2022-03-22 01:00:40|11206.3|11202.3|11214.3|11210.3|11216.3|11212.3|11206.3|11202.3|30
1647910850000|2022-03-22 01:00:50|11214.8|11210.8|11210.8|11206.8|11216.3|11211.8|11210.3|11205.8|6
1647910860000|2022-03-22 01:01:00|11211.8|11207.8|11213.3|11209.3|11218.7|11214.7|11210.8|11205.8|20
1647910870000|2022-03-22 01:01:10|11214.8|11206.8|11203.8|11199.8|11214.8|11210.8|11200.8|11196.8|28
1647910880000|2022-03-22 01:01:20|11204.8|11200.8|11205.8|11201.8|11209.8|11205.3|11202.8|11198.8|17
1647910890000|2022-03-22 01:01:30|11206.3|11202.3|11207.8|11199.8|11208.3|11203.7|11203.3|11198.8|23
1647910900000|2022-03-22 01:01:40|11205.3|11201.3|11208.3|11204.3|11210.8|11206.3|11205.3|11199.8|10
1647910910000|2022-03-22 01:01:50|11208.8|11204.8|11206.8|11202.8|11210.8|11205.3|11206.3|11202.3|10
1647910920000|2022-03-22 01:02:00|11207.8|11199.8|11198.3|11194.3|11207.8|11201.3|11197.3|11193.3|25
1647910930000|2022-03-22 01:02:10|11198.8|11194.8|11195.8|11191.8|11200.8|11196.8|11194.8|11190.8|38
1647910940000|2022-03-22 01:02:20|11195.3|11191.3|11195.8|11191.8|11197.8|11193.8|11192.8|11187.8|11
1647910950000|2022-03-22 01:02:30|11196.3|11192.3|11199.8|11195.8|11200.3|11196.3|11196.3|11192.3|15
1647910960000|2022-03-22 01:02:40|11199.3|11195.3|11200.8|11196.8|11202.3|11198.3|11198.8|11194.8|36
1647910970000|2022-03-22 01:02:50|11201.8|11197.8|11212.8|11208.8|11215.8|11211.8|11201.8|11197.8|35
1647910980000|2022-03-22 01:03:00|11213.8|11209.8|11209.3|11205.3|11213.8|11209.8|11207.3|11203.3|10
1647910990000|2022-03-22 01:03:10|11208.8|11204.8|11212.8|11208.8|11212.8|11208.8|11208.3|11204.3|6
1647911000000|2022-03-22 01:03:20|11213.3|11209.3|11210.3|11206.3|11216.8|11212.8|11209.8|11205.8|12
1647911010000|2022-03-22 01:03:30|11209.3|11205.3|11213.3|11209.3|11213.3|11209.3|11208.8|11204.8|7
1647911020000|2022-03-22 01:03:40|11214.3|11210.3|11217.8|11209.8|11217.8|11213.8|11213.3|11207.8|41
1647911030000|2022-03-22 01:03:50|11216.2|11212.2|11221.3|11217.3|11222.3|11218.3|11215.3|11209.3|15
1647911040000|2022-03-22 01:04:00|11222.8|11218.8|11216.3|11212.3|11222.8|11218.8|11216.3|11212.3|19
1647911050000|2022-03-22 01:04:10|11215.8|11211.8|11216.8|11212.8|11218.3|11214.3|11213.8|11209.8|14
1647911060000|2022-03-22 01:04:20|11217.3|11213.3|11216.8|11212.8|11218.8|11214.3|11216.3|11210.8|1
1647911070000|2022-03-22 01:04:30|11216.3|11212.3|11215.3|11211.3|11216.3|11212.3|11214.3|11210.3|5
1647911080000|2022-03-22 01:04:40|11215.8|11211.8|11213.3|11209.3|11216.8|11212.8|11212.8|11208.8|8
1647911090000|2022-03-22 01:04:50|11216.3|11208.3|11215.8|11211.8|11216.8|11212.8|11213.3|11208.3|11
1647911100000|2022-03-22 01:05:00|11215.7|11211.7|11210.8|11206.8|11215.7|11211.7|11210.3|11206.3|23
1647911110000|2022-03-22 01:05:10|11211.3|11207.3|11220.7|11216.7|11221.2|11217.2|11210.8|11206.8|26
1647911120000|2022-03-22 01:05:20|11221.2|11217.2|11215.7|11211.7|11222.2|11218.2|11214.7|11210.7|7
1647911130000|2022-03-22 01:05:30|11215.2|11211.2|11216.2|11212.2|11216.2|11212.2|11214.7|11210.7|2
1647911140000|2022-03-22 01:05:40|11216.7|11212.7|11218.2|11214.2|11221.7|11217.7|11216.7|11212.7|20
1647911150000|2022-03-22 01:05:50|11218.7|11214.7|11216.2|11212.2|11219.2|11215.2|11214.8|11210.8|9
1647911160000|2022-03-22 01:06:00|11217.2|11213.2|11210.8|11206.8|11217.2|11213.2|11210.8|11206.8|16
1647911170000|2022-03-22 01:06:10|11211.3|11207.3|11211.8|11207.8|11212.3|11208.3|11210.7|11206.7|9
1647911180000|2022-03-22 01:06:20|11212.3|11208.3|11209.8|11205.8|11212.7|11208.7|11209.8|11205.8|6
1647911190000|2022-03-22 01:06:30|11210.2|11206.2|11208.7|11204.7|11210.3|11206.3|11203.8|11199.8|12
1647911200000|2022-03-22 01:06:40|11208.8|11204.8|11213.8|11209.8|11213.8|11209.8|11208.8|11203.7|11
1647911210000|2022-03-22 01:06:50|11212.3|11208.3|11212.2|11208.2|11213.7|11209.7|11208.3|11204.3|7
1647911220000|2022-03-22 01:07:00|11213.2|11209.2|11209.7|11205.7|11213.7|11209.7|11209.7|11205.7|17
1647911230000|2022-03-22 01:07:10|11209.2|11205.2|11210.3|11206.3|11213.2|11209.2|11207.2|11203.2|20
1647911240000|2022-03-22 01:07:20|11210.2|11206.2|11209.2|11205.2|11211.2|11207.2|11209.2|11205.2|1
1647911250000|2022-03-22 01:07:30|11209.7|11205.7|11208.7|11204.7|11209.7|11205.7|11206.2|11202.2|8
1647911260000|2022-03-22 01:07:40|11208.2|11204.2|11206.7|11202.7|11208.7|11204.2|11205.7|11200.7|8
1647911270000|2022-03-22 01:07:50|11206.2|11202.2|11207.2|11203.2|11207.2|11203.2|11204.7|11200.7|5
1647911280000|2022-03-22 01:08:00|11207.7|11203.7|11212.2|11208.2|11212.2|11208.2|11207.7|11203.7|6
1647911290000|2022-03-22 01:08:10|11211.7|11207.7|11212.2|11208.2|11212.2|11208.2|11210.7|11206.7|5
1647911300000|2022-03-22 01:08:20|11211.7|11207.7|11210.7|11206.7|11211.7|11207.7|11209.7|11205.7|4
1647911310000|2022-03-22 01:08:30|11210.2|11206.2|11210.7|11206.7|11211.7|11207.7|11209.7|11205.7|5
1647911320000|2022-03-22 01:08:40|11211.2|11207.2|11210.7|11206.7|11211.2|11207.2|11210.7|11206.7|2
1647911330000|2022-03-22 01:08:50|11210.2|11206.2|11210.7|11206.7|11211.7|11207.7|11209.2|11202.7|13
1647911340000|2022-03-22 01:09:00|11211.2|11207.2|11210.2|11206.2|11211.2|11207.2|11209.2|11205.2|14
1647911350000|2022-03-22 01:09:10|11209.7|11205.7|11211.7|11203.7|11212.2|11207.7|11208.7|11203.7|22
1647911360000|2022-03-22 01:09:20|11210.2|11206.2|11208.7|11204.7|11210.7|11206.7|11208.2|11202.7|7
1647911370000|2022-03-22 01:09:30|11209.7|11205.7|11206.8|11202.8|11209.7|11205.7|11206.8|11201.7|9
1647911380000|2022-03-22 01:09:40|11207.2|11203.2|11205.7|11201.7|11207.2|11203.2|11205.7|11201.7|7
1647911390000|2022-03-22 01:09:50|11204.7|11200.7|11204.2|11200.2|11204.7|11200.7|11203.7|11199.7|4
1647911400000|2022-03-22 01:10:00|11204.7|11200.7|11202.2|11198.2|11205.7|11201.7|11201.2|11197.2|19
1647911410000|2022-03-22 01:10:10|11201.7|11197.7|11202.7|11198.7|11204.2|11200.2|11201.7|11197.7|15
1647911420000|2022-03-22 01:10:20|11203.7|11199.7|11203.7|11199.7|11204.2|11200.2|11203.7|11199.7|3
1647911430000|2022-03-22 01:10:30|11203.2|11199.2|11203.2|11199.2|11203.7|11199.7|11202.2|11198.2|3
1647911440000|2022-03-22 01:10:40|11203.7|11199.7|11201.7|11197.7|11203.7|11199.7|11201.2|11197.2|12
1647911450000|2022-03-22 01:10:50|11201.2|11197.2|11201.2|11197.2|11202.2|11198.2|11201.2|11197.2|1
1647911460000|2022-03-22 01:11:00|11202.7|11198.7|11207.2|11203.2|11207.2|11203.2|11202.2|11198.2|12
1647911470000|2022-03-22 01:11:10|11206.2|11202.2|11207.7|11203.7|11208.2|11204.2|11205.2|11201.2|11
1647911480000|2022-03-22 01:11:20|11208.2|11204.2|11209.2|11205.2|11211.6|11207.6|11205.2|11201.2|20
1647911490000|2022-03-22 01:11:30|11211.7|11203.7|11210.2|11206.2|11211.7|11207.2|11209.2|11203.7|1
1647911500000|2022-03-22 01:11:40|11212.7|11204.7|11211.2|11207.2|11212.7|11208.2|11209.7|11204.7|4
1647911510000|2022-03-22 01:11:50|11211.7|11207.7|11211.7|11207.7|11212.2|11208.2|11208.7|11204.7|15
1647911520000|2022-03-22 01:12:00|11212.2|11208.2|11211.7|11207.7|11212.2|11208.2|11211.2|11207.2|9
1647911530000|2022-03-22 01:12:10|11212.2|11208.2|11219.7|11215.7|11220.2|11216.2|11212.2|11207.7|43
1647911540000|2022-03-22 01:12:20|11219.2|11215.2|11219.2|11215.2|11220.2|11216.2|11217.2|11213.2|25
1647911550000|2022-03-22 01:12:30|11219.7|11215.7|11225.2|11221.2|11225.2|11221.2|11219.7|11215.7|27
1647911560000|2022-03-22 01:12:40|11224.7|11220.7|11225.7|11221.7|11228.2|11224.2|11224.7|11220.7|10
1647911570000|2022-03-22 01:12:50|11225.2|11221.2|11224.7|11220.7|11225.2|11221.2|11221.7|11217.7|32
1647911580000|2022-03-22 01:13:00|11224.2|11220.2|11226.7|11222.7|11226.7|11222.7|11224.2|11220.2|6
1647911590000|2022-03-22 01:13:10|11226.2|11222.2|11230.2|11226.2|11230.7|11226.7|11226.2|11222.2|18
1647911600000|2022-03-22 01:13:20|11230.7|11226.7|11237.6|11233.6|11239.1|11235.1|11230.2|11226.2|43
1647911610000|2022-03-22 01:13:30|11238.1|11234.1|11237.1|11233.1|11238.1|11234.1|11232.1|11227.7|36
1647911620000|2022-03-22 01:13:40|11237.6|11233.6|11236.6|11232.6|11238.6|11233.6|11234.6|11230.6|22
1647911630000|2022-03-22 01:13:50|11236.7|11232.7|11237.1|11233.1|11238.6|11234.6|11236.7|11232.7|11
1647911640000|2022-03-22 01:14:00|11237.6|11233.6|11235.6|11231.6|11237.6|11233.6|11234.1|11228.6|9
1647911650000|2022-03-22 01:14:10|11238.6|11230.6|11237.1|11233.1|11238.6|11234.1|11234.1|11228.6|16
1647911660000|2022-03-22 01:14:20|11237.6|11233.6|11238.1|11234.1|11239.6|11235.6|11236.6|11232.6|16
1647911670000|2022-03-22 01:14:30|||||||||1
1647911680000|2022-03-22 01:14:40|11240.6|11232.6|11239.6|11235.6|11240.6|11235.6|11238.1|11232.6|2
1647911690000|2022-03-22 01:14:50|11240.1|11236.1|11242.6|11238.6|11242.6|11238.6|11239.1|11235.1|31
1647911700000|2022-03-22 01:15:00|11243.1|11239.1|11235.1|11231.1|11243.6|11239.6|11233.6|11229.6|40
1647911710000|2022-03-22 01:15:10|11235.6|11231.6|11237.6|11233.6|11238.6|11234.6|11235.6|11231.6|7
1647911720000|2022-03-22 01:15:20|11233.1|11229.1|11232.6|11228.6|11234.6|11230.6|11231.6|11227.6|20
1647911730000|2022-03-22 01:15:30|11233.6|11229.6|11231.6|11227.6|11233.6|11229.6|11230.6|11226.6|11
1647911740000|2022-03-22 01:15:40|11232.1|11228.1|11231.1|11227.1|11233.1|11229.1|11230.1|11226.1|6
1647911750000|2022-03-22 01:15:50|11230.6|11226.6|11231.1|11227.1|11234.1|11230.1|11229.1|11225.1|30
1647911760000|2022-03-22 01:16:00|11231.6|11227.6|11233.6|11229.6|11233.6|11229.6|11231.1|11227.1|5
1647911770000|2022-03-22 01:16:10|11233.1|11229.1|11232.1|11228.1|11234.1|11230.1|11232.1|11228.1|4
1647911780000|2022-03-22 01:16:20|11230.2|11226.2|11227.6|11223.6|11230.6|11226.6|11226.1|11222.1|25
1647911790000|2022-03-22 01:16:30|11228.1|11224.1|11232.6|11228.6|11232.6|11228.6|11228.1|11224.1|9
1647911800000|2022-03-22 01:16:40|11235|11231|11228.6|11224.6|11236.6|11232.6|11227.6|11223.6|44
1647911810000|2022-03-22 01:16:50|11227.6|11223.6|11234.1|11230.1|11235.1|11231.1|11227.6|11223.6|11
1647911820000|2022-03-22 01:17:00|11235.6|11231.6|11231.1|11227.1|11237.6|11232.1|11231.1|11227.1|17
1647911830000|2022-03-22 01:17:10|11230.6|11226.6|11228.1|11224.1|11230.6|11226.6|11225.6|11221.6|25
1647911840000|2022-03-22 01:17:20|11228.6|11224.6|11229.1|11225.1|11229.6|11225.6|11226.6|11222.6|14
1647911850000|2022-03-22 01:17:30|11229.6|11225.6|11229.1|11225.1|11230.6|11226.6|11228.6|11224.6|18
1647911860000|2022-03-22 01:17:40|11227.2|11223.2|11225.1|11221.1|11227.2|11223.2|11223.1|11219.1|11
1647911870000|2022-03-22 01:17:50|11225.6|11221.6|11227.1|11223.1|11229.1|11225.1|11225.6|11221.6|10
1647911880000|2022-03-22 01:18:00|11227.6|11223.6|11226.1|11222.1|11227.6|11223.6|11218.1|11212.6|58
1647911890000|2022-03-22 01:18:10|11226.6|11222.6|11226.6|11222.6|11226.6|11222.6|11226.1|11222.1|4
1647911900000|2022-03-22 01:18:20|11226.1|11222.1|11225.6|11221.6|11227.6|11222.6|11225.1|11219.6|5
1647911910000|2022-03-22 01:18:30|11226.6|11222.6|11224.1|11220.1|11229.6|11224.6|11224.1|11220.1|9
1647911920000|2022-03-22 01:18:40|11224.6|11220.6|11223.6|11219.6|11224.6|11220.6|11222.6|11218.6|5
1647911930000|2022-03-22 01:18:50|11224.6|11220.6|11226.6|11222.6|11229.1|11225.1|11224.6|11220.6|13
1647911940000|2022-03-22 01:19:00|11226.1|11222.1|11226.6|11222.6|11226.6|11222.6|11219.7|11215.7|13
1647911950000|2022-03-22 01:19:10|11229|11225|11232.1|11228.1|11232.6|11228.6|11224.1|11220.1|22
1647911960000|2022-03-22 01:19:20|11232.6|11228.6|11235.6|11231.6|11236.6|11232.6|11232.6|11228.6|17
1647911970000|2022-03-22 01:19:30|11235.1|11231.1|11235.1|11231.1|11236.6|11232.6|11234.1|11230.1|9
1647911980000|2022-03-22 01:19:40|11235.6|11231.6|11235.1|11231.1|11235.6|11231.6|11234.6|11230.6|10
1647911990000|2022-03-22 01:19:50|11234.1|11230.1|11236.6|11232.6|11239.1|11235.1|11234.1|11230.1|22
1647912000000|2022-03-22 01:20:00|11237.1|11233.1|11251.1|11247.1|11251.1|11247.1|11236.6|11232.6|75
1647912010000|2022-03-22 01:20:10|11250.6|11246.6|11271.1|11267.1|11275.6|11270.5|11250.6|11246.6|236
1647912020000|2022-03-22 01:20:20|11271.5|11267.5|11275.5|11271.5|11275.5|11271.5|11271.5|11267.5|23
1647912030000|2022-03-22 01:20:30|11273.6|11269.6|11274.1|11270.1|11278|11274|11273.6|11269.6|50
1647912040000|2022-03-22 01:20:40|11274.5|11270.5|11271|11267|11275|11271|11270|11266|24
1647912050000|2022-03-22 01:20:50|11270.5|11266.5|11272|11268|11275|11271|11268.5|11264.5|71
1647912060000|2022-03-22 01:21:00|11272.1|11268.1|11273.6|11269.6|11275.5|11271.5|11271.6|11267.6|17
1647912070000|2022-03-22 01:21:10|11274.6|11270.6|11276.6|11272.6|11279.6|11275.6|11274.1|11270.1|42
1647912080000|2022-03-22 01:21:20|11277.1|11273.1|11280.6|11276.6|11280.6|11276.6|11277.1|11273.1|42
1647912090000|2022-03-22 01:21:30|11280.1|11276.1|11282.5|11278.5|11286|11282|11279.6|11275.6|93
1647912100000|2022-03-22 01:21:40|11283.5|11279.5|11283.5|11279.5|11284.5|11280.5|11282.6|11278.6|15
1647912110000|2022-03-22 01:21:50|11283|11279|11281.5|11277.5|11283|11279|11278|11274|41
1647912120000|2022-03-22 01:22:00|11282.5|11278.5|11269.1|11265.1|11284|11280|11268.1|11264.1|124
1647912130000|2022-03-22 01:22:10|11269.6|11265.6|11275.1|11271.1|11278.6|11273|11269.1|11265.1|58
1647912140000|2022-03-22 01:22:20|11275.6|11271.6|11277.6|11273.6|11280.6|11275.6|11274.6|11269.6|29
1647912150000|2022-03-22 01:22:30|11278.1|11274.1|11279.6|11275.6|11280.1|11276.1|11277.1|11273.1|11
1647912160000|2022-03-22 01:22:40|11279.1|11275.1|11277.6|11273.6|11282.6|11278.1|11276.1|11272.1|22
1647912170000|2022-03-22 01:22:50|11278.5|11274.5|11278.1|11274.1|11279.5|11275.5|11277.1|11273.1|12
1647912180000|2022-03-22 01:23:00|11278.5|11274.5|11274.6|11270.6|11279.1|11275.1|11274.1|11270.1|14
1647912190000|2022-03-22 01:23:10|11275.1|11271.1|11276|11272|11276.5|11272.5|11274.6|11270.6|11
1647912200000|2022-03-22 01:23:20|11277.6|11269.6|11277|11273|11278.5|11273.1|11275.5|11269.5|7
1647912210000|2022-03-22 01:23:30|11277.5|11273.5|11276.5|11272.5|11277.5|11273.5|11276|11272|7
1647912220000|2022-03-22 01:23:40|11277|11273|11275|11271|11278.1|11274.1|11274.1|11270.1|12
1647912230000|2022-03-22 01:23:50|11275.5|11271.5|11274.6|11270.6|11275.5|11271.5|11274|11270|4
1647912240000|2022-03-22 01:24:00|11273.6|11269.6|11271.1|11267.1|11275|11271|11269.1|11263.6|51
1647912250000|2022-03-22 01:24:10|11270.6|11266.6|11271|11267|11273.5|11268.6|11270.1|11265.5|3
1647912260000|2022-03-22 01:24:20|11272.6|11264.6|11268.5|11264.5|11273.5|11268.1|11267|11261.5|16
1647912270000|2022-03-22 01:24:30|11268|11264|11269|11265|11269.5|11265.5|11267.6|11263.6|7
1647912280000|2022-03-22 01:24:40|11269.1|11265.1|11271.6|11267.6|11271.6|11267.6|11269.1|11265.1|5
1647912290000|2022-03-22 01:24:50|11272|11268|11272.1|11268.1|11274.5|11270.5|11268.6|11264.6|38
1647912300000|2022-03-22 01:25:00|11272.6|11268.6|11272.6|11268.6|11273.6|11269.6|11271.6|11267.6|6
1647912310000|2022-03-22 01:25:10|11272.1|11268.1|11277.6|11273.6|11278.6|11274.6|11272.1|11268.1|40
1647912320000|2022-03-22 01:25:20|11277.1|11273.1|11282.6|11278.6|11283.1|11279.1|11277.1|11273.1|60
1647912330000|2022-03-22 01:25:30|11283.1|11279.1|11284.1|11280.1|11285.6|11281.6|11282.6|11278.6|17
1647912340000|2022-03-22 01:25:40|11284.6|11280.6|11284.6|11280.6|11285.5|11281.5|11283.6|11279.6|12
1647912350000|2022-03-22 01:25:50|11285|11281|11287|11283|11287.5|11283.5|11284.1|11280.1|25
1647912360000|2022-03-22 01:26:00|11287.5|11283.5|11288.5|11284.5|11290.5|11286.5|11285.5|11281.5|107
1647912370000|2022-03-22 01:26:10|11288|11284|11288.5|11284.5|11290|11286|11287|11283|5
1647912380000|2022-03-22 01:26:20|11289.5|11285.5|11289.5|11285.5|11290.5|11286.5|11289.5|11285.5|29
1647912390000|2022-03-22 01:26:30|11290|11286|11288.5|11284.5|11290.5|11286.5|11287.5|11283.5|18
1647912400000|2022-03-22 01:26:40|11288|11284|11288.5|11284.5|11290.5|11286.5|11285.5|11279.5|44
1647912410000|2022-03-22 01:26:50|11289|11285|11288.5|11284.5|11289|11285|11287.6|11283.6|5
1647912420000|2022-03-22 01:27:00|11289.5|11285.5|11285.5|11281.5|11289.5|11285.5|11285.5|11281.5|16
1647912430000|2022-03-22 01:27:10|11286|11282|11279|11275|11286.4|11282.4|11279|11275|12
1647912440000|2022-03-22 01:27:20|11278.5|11274.5|11284|11280|11286|11282|11278.5|11274.5|18
1647912450000|2022-03-22 01:27:30|11283.5|11279.5|11285|11281|11285|11281|11282.5|11278.5|6
1647912460000|2022-03-22 01:27:40|11285.5|11281.5|11287.5|11283.5|11288|11284|11285.5|11281.5|7
1647912470000|2022-03-22 01:27:50|11286.5|11282.5|11283.5|11279.5|11286.5|11282.5|11283|11279|11
1647912480000|2022-03-22 01:28:00|11284|11280|11282.5|11278.5|11285.4|11281.4|11282.5|11278.5|13
1647912490000|2022-03-22 01:28:10|11283|11279|11282.5|11278.5|11284|11280|11282|11278|4
1647912500000|2022-03-22 01:28:20|11283.5|11279.5|11283.5|11279.5|11284|11280|11282|11278|11
1647912510000|2022-03-22 01:28:30|11284.5|11280.5|11285.5|11281.5|11286|11282|11283|11279|16
1647912520000|2022-03-22 01:28:40|11285|11281|11283|11279|11285.5|11281.5|11283|11279|7
1647912530000|2022-03-22 01:28:50|11283.5|11279.5|11282.5|11278.5|11284.5|11280.5|11281.5|11277.5|18
1647912540000|2022-03-22 01:29:00|11283|11279|11283|11279|11283|11279|11282|11278|5
1647912550000|2022-03-22 01:29:10|11282.5|11278.5|11282|11278|11283|11279|11282|11278|8
1647912560000|2022-03-22 01:29:20|11281.5|11277.5|11281|11277|11282|11278|11281|11277|4
1647912570000|2022-03-22 01:29:30|11282|11278|11271.5|11267.5|11282|11278|11271|11267|83
1647912580000|2022-03-22 01:29:40|11272.5|11268.5|11273|11269|11274.5|11270|11272|11266.5|7
1647912590000|2022-03-22 01:29:50|11273.5|11269.5|11275.5|11271.5|11275.5|11271.5|11271.6|11267.6|22
1647912600000|2022-03-22 01:30:00|11275.1|11271.1|11276|11272|11276|11272|11274.6|11270.6|36
1647912610000|2022-03-22 01:30:10|11270.6|11266.6|11270.5|11266.5|11271|11267|11269.5|11265.5|41
1647912620000|2022-03-22 01:30:20|11270|11266|11270.5|11266.5|11271|11267|11269|11265|19
1647912630000|2022-03-22 01:30:30|11271|11267|11273|11269|11273|11269|11268.5|11264.5|22
1647912640000|2022-03-22 01:30:40|11272.5|11268.5|11269|11265|11273|11269|11269|11265|7
1647912650000|2022-03-22 01:30:50|11269.5|11265.5|11273.5|11269.5|11273.5|11269.5|11269.5|11265.5|24
1647912660000|2022-03-22 01:31:00|11273|11269|11271.5|11267.5|11273|11269|11270.5|11266.5|6
1647912670000|2022-03-22 01:31:10|11271|11267|11272.5|11268.5|11272.5|11268.5|11271|11267|3
1647912680000|2022-03-22 01:31:20|11273|11269|11272.5|11268.5|11273|11269|11270|11266|10
1647912690000|2022-03-22 01:31:30|11273|11269|11273.5|11269.5|11274|11270|11272.5|11268.5|8
1647912700000|2022-03-22 01:31:40|11273|11269|11278.5|11274.5|11279.5|11275.5|11273|11269|18
1647912710000|2022-03-22 01:31:50|11278|11274|11279.5|11275.5|11280|11276|11277.5|11273.5|9
1647912720000|2022-03-22 01:32:00|11281.4|11277.4|11284.5|11280.5|11284.5|11280.5|11281.4|11277.4|19
1647912730000|2022-03-22 01:32:10|11285.4|11281.4|11284.5|11280.5|11285.4|11281.4|11284|11280|3
1647912740000|2022-03-22 01:32:20|11284|11280|11280.5|11276.5|11284|11280|11279.5|11275.5|8
1647912750000|2022-03-22 01:32:30|11281|11277|11283.5|11279.5|11283.5|11279.5|11281|11277|3
1647912760000|2022-03-22 01:32:40|11284.5|11280.5|11284|11280|11284.5|11280.5|11284|11280|2
1647912770000|2022-03-22 01:32:50|11284.5|11280.5|11285|11281|11285|11281|11284|11280|8
1647912780000|2022-03-22 01:33:00|11285.5|11281.5|11284|11280|11286.5|11282.5|11283.5|11279.5|16
1647912790000|2022-03-22 01:33:10|11283.5|11279.5|11284.5|11280.5|11284.5|11280.5|11283.5|11279.5|3
1647912800000|2022-03-22 01:33:20|11283.5|11279.5|11284.5|11280.5|11285|11281|11283.5|11279.5|2
1647912810000|2022-03-22 01:33:30|11284|11280|11277.5|11273.5|11284|11280|11276|11272|22
1647912820000|2022-03-22 01:33:40|11277|11273|11281.5|11277.5|11282|11278|11274.5|11270.5|15
1647912830000|2022-03-22 01:33:50|11282|11278|11284|11280|11284.5|11280.5|11282|11278|6
1647912840000|2022-03-22 01:34:00|11284.5|11280.5|11283.5|11279.5|11284.5|11280.5|11282.5|11278.5|11
1647912850000|2022-03-22 01:34:10|11283|11279|11282.5|11278.5|11285.5|11281.5|11282|11278|14
1647912860000|2022-03-22 01:34:20|11283|11279|11286.5|11282.5|11286.5|11282.5|11283|11279|4
1647912870000|2022-03-22 01:34:30|11285.5|11281.5|11286.5|11282.5|11286.9|11282.9|11285.5|11281.5|15
1647912880000|2022-03-22 01:34:40|11287.4|11283.4|11286|11282|11287.4|11283.4|11285|11281|7
1647912890000|2022-03-22 01:34:50|11286.5|11282.5|11286.5|11282.5|11287.5|11283.5|11285.5|11281.5|12
1647912900000|2022-03-22 01:35:00|11286|11282|11287.5|11283.5|11287.5|11283.5|11285.5|11281.5|12
1647912910000|2022-03-22 01:35:10|11287|11283|11288|11284|11289|11285|11287|11283|21
1647912920000|2022-03-22 01:35:20|11288.5|11284.5|11287|11283|11289|11285|11285.5|11281.5|15
1647912930000|2022-03-22 01:35:30|11286.5|11282.5|11285.5|11281.5|11286.5|11282.5|11285.5|11281.5|26
1647912940000|2022-03-22 01:35:40|11284.5|11280.5|11284.5|11280.5|11287|11283|11284|11280|6
1647912950000|2022-03-22 01:35:50|11284|11280|11283|11279|11284.5|11280.5|11282|11278|5
1647912960000|2022-03-22 01:36:00|11282.5|11278.5|11277.9|11273.9|11283|11279|11276.5|11272.5|14
1647912970000|2022-03-22 01:36:10|11277.5|11273.5|11275|11271|11278.5|11274.5|11275|11271|4
1647912980000|2022-03-22 01:36:20|11273.5|11269.5|11274|11270|11275|11271|11273.5|11269.5|7
1647912990000|2022-03-22 01:36:30|11273.9|11269.9|11278.5|11274.5|11279.4|11275.4|11273.5|11269.5|10
1647913000000|2022-03-22 01:36:40|11278.4|11274.4|11281.9|11277.9|11282.9|11278.9|11278.4|11274.4|8
1647913010000|2022-03-22 01:36:50|11282.9|11278.9|11278.4|11274.4|11282.9|11278.9|11278.4|11274.4|15
1647913020000|2022-03-22 01:37:00|11277.9|11273.9|11275.9|11271.9|11278.9|11274.9|11275.9|11271.9|4
1647913030000|2022-03-22 01:37:10|11275.5|11271.5|11274.4|11270.4|11276.4|11272.4|11273.9|11269.9|2
1647913040000|2022-03-22 01:37:20|11274|11270|11269|11265|11274|11270|11266|11262|35
1647913050000|2022-03-22 01:37:30|11268.5|11264.5|11268|11264|11271.5|11266.5|11266.5|11262.5|15
1647913060000|2022-03-22 01:37:40|11267.9|11263.9|11267|11263|11268|11264|11266.5|11262.5|5
1647913070000|2022-03-22 01:37:50|11266.5|11262.5|11267|11263|11267|11263|11266|11262|4
1647913080000|2022-03-22 01:38:00|11266.5|11262.5|11262.5|11258.5|11267|11263|11262.5|11258.5|8
1647913090000|2022-03-22 01:38:10|11263|11259|11259|11255|11263.9|11259.9|11257.5|11253.5|55
1647913100000|2022-03-22 01:38:20|11259.5|11255.5|11263.5|11259.5|11266.5|11262.5|11259.5|11255.5|18
1647913110000|2022-03-22 01:38:30|11264|11260|11264.5|11260.5|11265|11261|11264|11260|1
1647913120000|2022-03-22 01:38:40|11264|11260|11263|11259|11265.5|11261.5|11262.5|11258.5|12
1647913130000|2022-03-22 01:38:50|11263.5|11259.5|11263|11259|11263.5|11259.5|11263|11259|3
1647913140000|2022-03-22 01:39:00|11263.5|11259.5|11261.9|11257.9|11265.5|11261.5|11261.5|11257.5|5
1647913150000|2022-03-22 01:39:10|11261.5|11257.5|11269|11265|11269|11265|11261|11257|14
1647913160000|2022-03-22 01:39:20|11269.5|11265.5|11268.9|11264.9|11269.9|11265.9|11267.9|11263.9|20
1647913170000|2022-03-22 01:39:30|11267.5|11263.5|11264.9|11260.9|11267.5|11263.5|11264.4|11259.4|2
1647913180000|2022-03-22 01:39:40|11265.4|11261.4|11265.4|11261.4|11265.9|11261.9|11264|11260|1
1647913190000|2022-03-22 01:39:50|11266.9|11262.9|11271.5|11267.5|11273.4|11269.4|11266.4|11262.4|18
1647913200000|2022-03-22 01:40:00|11271|11267|11273.5|11269.5|11274|11270|11269.5|11265.5|4
1647913210000|2022-03-22 01:40:10|11273|11269|11273.4|11269.4|11273.4|11269.4|11271|11267|3
1647913220000|2022-03-22 01:40:20|11273|11269|11274|11270|11274|11270|11273|11269|2
1647913230000|2022-03-22 01:40:30|11273.5|11269.5|11267.5|11263.5|11273.5|11269.5|11267.5|11263.5|16
1647913240000|2022-03-22 01:40:40|11267.4|11263.4|11265|11261|11267.4|11263.4|11265|11261|3
1647913250000|2022-03-22 01:40:50|11263.5|11259.5|11262.5|11258.5|11263.5|11259.5|11261.5|11257.5|27
1647913260000|2022-03-22 01:41:00|11261.5|11257.5|11256.5|11252.5|11263.4|11259.4|11254.5|11250.5|28
1647913270000|2022-03-22 01:41:10|11256|11252|11252|11248|11256|11252|11251.5|11247.5|13
1647913280000|2022-03-22 01:41:20|11252.5|11248.5|11254.9|11250.9|11254.9|11250.9|11247.5|11243.5|37
1647913290000|2022-03-22 01:41:30|11255|11251|11252.5|11248.5|11255|11251|11251.5|11247.5|7
1647913300000|2022-03-22 01:41:40|11252|11248|11251.5|11247.5|11255|11251|11251.5|11247.5|17
1647913310000|2022-03-22 01:41:50|11250.5|11246.5|11250.5|11246.5|11253.5|11248|11250.5|11245.5|11
1647913320000|2022-03-22 01:42:00|11250|11246|11249.4|11245.4|11250|11246|11249|11245|2
1647913330000|2022-03-22 01:42:10|11252.8|11248.8|11257.9|11253.9|11257.9|11253.9|11252.8|11248.8|19
1647913340000|2022-03-22 01:42:20|11257.4|11253.4|11257.9|11253.9|11259.9|11255.9|11256.9|11252.9|10
1647913350000|2022-03-22 01:42:30|11258.4|11254.4|11253.9|11249.9|11258.9|11254.9|11253.5|11249.5|9
1647913360000|2022-03-22 01:42:40|11254.4|11250.4|11254.4|11250.4|11256.5|11251.9|11250.5|11246.5|18
1647913370000|2022-03-22 01:42:50|11254|11250|11258.9|11254.9|11258.9|11254.9|11253.5|11249.5|12
1647913380000|2022-03-22 01:43:00|11258.4|11254.4|11257.9|11253.9|11258.4|11254.4|11254.4|11250.4|7
1647913390000|2022-03-22 01:43:10|11257.5|11253.5|11260.4|11256.4|11260.4|11256.4|11257.5|11253.5|2
1647913400000|2022-03-22 01:43:20|11259.9|11255.9|11260.9|11256.9|11261.4|11257.4|11259.9|11255.9|3
1647913410000|2022-03-22 01:43:30|11260.5|11256.5|11259.5|11255.5|11260.5|11256.5|11259.5|11255.5|1
1647913420000|2022-03-22 01:43:40|11259.9|11255.9|11255.9|11251.9|11259.9|11255.9|11255.9|11251.9|3
1647913440000|2022-03-22 01:44:00|11258.4|11254.4|11260|11256|11260.4|11256.4|11257.4|11253.4|9
1647913450000|2022-03-22 01:44:10|11259.9|11255.9|11260.9|11256.9|11260.9|11256.9|11259.9|11255.9|5
1647913460000|2022-03-22 01:44:20|11261.9|11257.9|11261.9|11257.9|11262.4|11258.4|11261.4|11257.4|9
1647913470000|2022-03-22 01:44:30|11261.4|11257.4|11260.4|11256.4|11261.4|11257.4|11258.9|11254.9|8
1647913480000|2022-03-22 01:44:40|11259.9|11255.9|11260.4|11256.4|11261.9|11257.9|11259.4|11255.4|6
1647913490000|2022-03-22 01:44:50|11260.5|11256.5|11262.9|11258.9|11262.9|11258.9|11260.5|11256.5|1
1647913500000|2022-03-22 01:45:00|11262.4|11258.4|11264.9|11260.9|11264.9|11260.9|11261.4|11257.4|7
1647913510000|2022-03-22 01:45:10|11264.4|11260.4|11265.4|11261.4|11265.9|11261.9|11262.4|11258.4|9
1647913520000|2022-03-22 01:45:20|11265.9|11261.9|11274.4|11270.4|11276.4|11271.4|11265.9|11261.9|33
1647913530000|2022-03-22 01:45:30|11274.9|11270.9|11273.4|11269.4|11275.4|11271.4|11272.9|11268.9|9
1647913540000|2022-03-22 01:45:40|11271.9|11267.9|11275.4|11271.4|11275.8|11271.8|11271.9|11267.9|10
1647913550000|2022-03-22 01:45:50|11276.9|11272.9|11284.4|11280.4|11284.4|11280.4|11275.9|11271.9|46
1647913560000|2022-03-22 01:46:00|11285.4|11281.4|11279.9|11275.9|11285.4|11281.4|11278.4|11274.4|19
1647913570000|2022-03-22 01:46:10|11280.9|11276.9|11282.4|11278.4|11282.9|11278.9|11279.9|11275.9|14
1647913580000|2022-03-22 01:46:20|11283.4|11279.4|11284.4|11280.4|11286.9|11282.9|11283.4|11279.4|15
1647913590000|2022-03-22 01:46:30|11287.2|11283.2|11286.8|11282.8|11287.2|11283.2|11283.9|11279.9|28
1647913600000|2022-03-22 01:46:40|11286.4|11282.4|11286.4|11282.4|11286.4|11282.4|11285.9|11281.9|3
1647913610000|2022-03-22 01:46:50|11285.9|11281.9|11285.9|11281.9|11286.9|11282.9|11285.9|11281.9|2
1647913620000|2022-03-22 01:47:00|11285.4|11281.4|11285.4|11281.4|11286.4|11282.4|11285.4|11281.4|9
1647913630000|2022-03-22 01:47:10|11284.9|11280.9|11289.8|11285.8|11296.2|11288.2|11284.9|11278.4|177
1647913640000|2022-03-22 01:47:20|11289.4|11285.4|11289.3|11285.3|11291.3|11287.3|11287.8|11283.8|62
1647913650000|2022-03-22 01:47:30|11290.3|11286.3|11289.4|11285.4|11290.3|11286.3|11286.9|11282.9|50
1647913660000|2022-03-22 01:47:40|11288.9|11284.9|11289.3|11285.3|11289.9|11285.9|11287.4|11283.4|6
1647913670000|2022-03-22 01:47:50|11289.9|11285.9|11285.3|11281.3|11290.8|11286.8|11285.3|11281.3|14
1647913680000|2022-03-22 01:48:00|11285.8|11281.8|11275.8|11271.8|11285.8|11281.8|11275.8|11271.8|10
1647913690000|2022-03-22 01:48:10|11275.3|11271.3|11274.3|11270.3|11277.3|11273.3|11273.8|11269.8|12
1647913700000|2022-03-22 01:48:20|11273.9|11269.9|11274.8|11270.8|11274.8|11270.8|11273.8|11269.8|1
1647913710000|2022-03-22 01:48:30|11274.9|11270.9|11276.4|11272.4|11276.8|11272.8|11273.8|11269.8|10
1647913720000|2022-03-22 01:48:40|11276.3|11272.3|11272.3|11268.3|11276.3|11272.3|11271.8|11267.8|9
1647913730000|2022-03-22 01:48:50|11272.8|11268.8|11272.8|11268.8|11273.3|11269.3|11271.4|11267.4|1
1647913740000|2022-03-22 01:49:00|11272.3|11268.3|11272.3|11268.3|11272.8|11268.8|11271.8|11267.8|7
1647913750000|2022-03-22 01:49:10|11271.8|11267.8|11264.8|11260.8|11271.8|11267.8|11264.8|11260.8|16
1647913760000|2022-03-22 01:49:20|11263.8|11259.8|11262.4|11258.4|11265.4|11261.4|11260.9|11256.3|36
1647913770000|2022-03-22 01:49:30|11262.8|11258.8|11264.4|11260.4|11267.3|11263.3|11262.4|11258.4|30
1647913780000|2022-03-22 01:49:40|11267.4|11259.4|11264.9|11260.9|11267.4|11262.4|11264.4|11259.4|5
1647913790000|2022-03-22 01:49:50|11265.8|11261.8|11268.9|11264.9|11269.9|11265.9|11265.8|11261.8|6
1647913800000|2022-03-22 01:50:00|11268.4|11264.4|11265.4|11261.4|11268.9|11264.9|11265.4|11261.4|8
1647913810000|2022-03-22 01:50:10|11264.9|11260.9|11263.9|11259.9|11264.9|11260.9|11263.4|11259.4|4
1647913820000|2022-03-22 01:50:20|11263.4|11259.4|11264.4|11260.4|11264.9|11260.9|11262.4|11258.4|5
1647913830000|2022-03-22 01:50:30|11263.9|11259.9|11270.9|11266.9|11271.4|11267.4|11263.9|11259.9|13
1647913840000|2022-03-22 01:50:40|11271.3|11267.3|11268.9|11264.9|11272.9|11268.9|11268.9|11264.9|7
1647913850000|2022-03-22 01:50:50|11269.3|11265.3|11269.3|11265.3|11269.3|11265.3|11269.3|11265.3|1
1647913860000|2022-03-22 01:51:00|11269.4|11265.4|11269.9|11265.9|11269.9|11265.9|11268.4|11264.4|5
1647913870000|2022-03-22 01:51:10|11269.8|11265.8|11269.8|11265.8|11269.9|11265.9|11269.3|11265.3|5
1647913880000|2022-03-22 01:51:20|11268.8|11264.8|11260.8|11256.8|11268.8|11264.8|11260.3|11256.3|64
1647913890000|2022-03-22 01:51:30|11261.3|11257.3|11263.8|11259.8|11264.3|11260.3|11260.3|11256.3|14
1647913900000|2022-03-22 01:51:40|11264.8|11260.8|11267.3|11263.3|11267.8|11263.8|11264.8|11260.8|4
1647913910000|2022-03-22 01:51:50|11267.8|11263.8|11269.3|11265.3|11269.3|11265.3|11267.8|11263.8|1
1647913920000|2022-03-22 01:52:00|11269.8|11265.8|11274.3|11270.3|11274.8|11270.8|11269.8|11265.8|31
1647913930000|2022-03-22 01:52:10|11274.8|11270.8|11272.8|11268.8|11275.3|11271.3|11272.8|11268.8|14
1647913940000|2022-03-22 01:52:20|11273.3|11269.3|11273.8|11269.8|11273.8|11269.8|11272.8|11268.8|2
1647913950000|2022-03-22 01:52:30|11274.3|11270.3|11276.8|11272.8|11277.8|11273.8|11273.8|11269.8|8
1647913960000|2022-03-22 01:52:40|11277.8|11273.8|11276.3|11272.3|11277.8|11273.8|11274.9|11270.9|6
1647913970000|2022-03-22 01:52:50|11275.8|11271.8|11272.3|11268.3|11277.3|11272.3|11271.8|11267.8|62
1647913980000|2022-03-22 01:53:00|11271.8|11267.8|11272.3|11268.3|11272.8|11268.8|11268.8|11264.8|6
1647913990000|2022-03-22 01:53:10|11271.8|11267.8|11272.3|11268.3|11272.3|11268.3|11271.3|11267.3|2
1647914000000|2022-03-22 01:53:20|11272.8|11268.8|11275.3|11271.3|11275.3|11271.3|11272.3|11268.3|2
1647914010000|2022-03-22 01:53:30|11276.3|11272.3|11279.3|11275.3|11280.8|11276.8|11276.3|11272.3|15
1647914020000|2022-03-22 01:53:40|11279.8|11275.8|11284.8|11280.8|11287.3|11281.8|11279.3|11275.3|24
1647914030000|2022-03-22 01:53:50|11285.3|11281.3|11282.8|11278.8|11285.3|11281.3|11281.8|11275.3|3
1647914040000|2022-03-22 01:54:00|11284.3|11276.3|11281.3|11277.3|11284.3|11278.8|11280.3|11276.3|2
1647914050000|2022-03-22 01:54:10|11280.8|11276.8|11277.8|11273.8|11280.8|11276.8|11277.8|11272.3|4
1647914060000|2022-03-22 01:54:20|11277.3|11273.3|11275.8|11271.8|11277.3|11273.3|11273.3|11268.3|6
1647914070000|2022-03-22 01:54:30|11276.8|11272.8|11277.3|11273.3|11277.8|11273.8|11275.8|11271.8|2
1647914080000|2022-03-22 01:54:40|11276.8|11272.8|11277.3|11273.3|11277.8|11273.8|11276.3|11272.3|0
1647914090000|2022-03-22 01:54:50|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|0
1647914100000|2022-03-22 01:55:00|11277.3|11273.3|11277.3|11273.3|11277.8|11273.8|11276.8|11272.8|2
1647914110000|2022-03-22 01:55:10|11277.8|11273.8|11279.3|11275.3|11279.8|11275.8|11277.3|11273.3|4
1647914120000|2022-03-22 01:55:20|11278.8|11274.8|11285.3|11281.3|11285.8|11281.8|11278.8|11274.8|31
1647914130000|2022-03-22 01:55:30|11284.8|11280.8|11281.3|11277.3|11286.3|11280.8|11280.8|11276.8|5
1647914140000|2022-03-22 01:55:40|11281.8|11277.8|11279.3|11275.3|11281.8|11277.8|11278.3|11274.3|11
1647914150000|2022-03-22 01:55:50|11278.8|11274.8|11277.8|11273.8|11279.8|11275.8|11277.8|11273.8|5
1647914160000|2022-03-22 01:56:00|11277.3|11273.3|11270.3|11266.3|11277.3|11273.3|11268.8|11264.8|22
1647914170000|2022-03-22 01:56:10|11269.8|11265.8|11267.3|11263.3|11270.3|11266.3|11267.3|11263.3|8
1647914180000|2022-03-22 01:56:20|11266.8|11262.8|11270.3|11266.3|11271.8|11267.8|11266.8|11262.8|10
1647914190000|2022-03-22 01:56:30|11271.3|11267.3|11272.8|11268.8|11272.8|11268.8|11270.8|11266.8|2
1647914200000|2022-03-22 01:56:40|11272.3|11268.3|11272.3|11268.3|11272.3|11268.3|11271.8|11267.8|1
1647914210000|2022-03-22 01:56:50|11272.8|11268.8|11272.3|11268.3|11272.8|11268.8|11272.3|11268.3|2
1647914220000|2022-03-22 01:57:00|11271.3|11267.3|11272.3|11268.3|11272.8|11268.8|11270.8|11266.8|7
1647914230000|2022-03-22 01:57:10|11272.8|11268.8|11277.3|11273.3|11277.3|11273.3|11272.8|11268.8|4
1647914240000|2022-03-22 01:57:20|11278.3|11270.3|11269.7|11265.7|11278.3|11270.3|11268.8|11264.8|13
1647914250000|2022-03-22 01:57:30|11269.8|11265.8|11269.3|11265.3|11269.8|11265.8|11268.8|11264.8|3
1647914260000|2022-03-22 01:57:40|11268.8|11264.8|11268.8|11264.8|11269.8|11265.8|11268.8|11264.8|1
1647914270000|2022-03-22 01:57:50|11268.3|11264.3|11269.3|11265.3|11269.3|11265.3|11268.3|11264.3|3
1647914280000|2022-03-22 01:58:00|11268.8|11264.8|11269.3|11265.3|11269.8|11265.8|11268.8|11264.8|5
1647914290000|2022-03-22 01:58:10|11269.8|11265.8|11266.8|11262.8|11271.3|11266.3|11265.3|11261.3|14
1647914300000|2022-03-22 01:58:20|11266.3|11262.3|11270.3|11266.3|11270.3|11266.3|11265.3|11261.3|6
1647914310000|2022-03-22 01:58:30|11272.8|11268.8|11269.3|11265.3|11274.8|11270.3|11268.8|11264.8|6
1647914320000|2022-03-22 01:58:40|11269.8|11265.8|11272.8|11268.8|11272.8|11268.8|11269.3|11265.3|6
1647914330000|2022-03-22 01:58:50|11272.3|11268.3|11271.3|11267.3|11272.3|11268.3|11269.8|11265.8|0
1647914340000|2022-03-22 01:59:00|11270.3|11266.3|11276.3|11272.3|11277.2|11273.2|11270.3|11266.3|11
1647914350000|2022-03-22 01:59:10|11275.8|11271.8|11281.2|11277.2|11282.2|11278.2|11273.8|11269.8|113
1647914360000|2022-03-22 01:59:20|11280.7|11276.7|11286.2|11282.2|11287.2|11282.7|11280.7|11276.7|19
1647914370000|2022-03-22 01:59:30|11285.7|11281.7|11287.2|11283.2|11289.2|11285.2|11285.7|11281.7|38
1647914380000|2022-03-22 01:59:40|11289.1|11285.1|11291.7|11287.7|11291.7|11287.7|11285.3|11281.2|22
1647914390000|2022-03-22 01:59:50|11290.2|11286.2|11288.2|11284.2|11291.7|11287.7|11286.7|11282.7|28
1647914400000|2022-03-22 02:00:00|11288.7|11284.7|11288.7|11284.7|11291.7|11287.7|11288.7|11284.7|20
1647914410000|2022-03-22 02:00:10|11289.2|11285.2|11276.7|11272.7|11289.2|11285.2|11275.7|11271.7|24
1647914420000|2022-03-22 02:00:20|11277.2|11273.2|11277.7|11273.7|11280.7|11276.7|11275.7|11271.2|15
1647914430000|2022-03-22 02:00:30|11277.2|11273.2|11280.7|11276.7|11280.7|11276.7|11276.7|11272.7|5
1647914440000|2022-03-22 02:00:40|11281.7|11277.7|11278.7|11274.7|11283.2|11279.2|11277.7|11273.7|11
1647914450000|2022-03-22 02:00:50|11276.7|11272.7|11278.7|11274.7|11281.2|11277.2|11276.7|11272.7|8
1647914460000|2022-03-22 02:01:00|11278.2|11274.2|11283.2|11279.2|11286.1|11282.1|11278.2|11274.2|5
1647914470000|2022-03-22 02:01:10|11284.1|11280.1|11286.2|11282.2|11286.2|11282.2|11284.1|11280.1|6
1647914480000|2022-03-22 02:01:20|11284.3|11276.3|11280.7|11276.7|11284.3|11277.7|11280.6|11276.3|15
1647914490000|2022-03-22 02:01:30|11280.8|11276.8|11282.7|11278.7|11285.2|11279.7|11280.8|11276.8|10
1647914500000|2022-03-22 02:01:40|11284.6|11280.6|11284.7|11280.7|11285.2|11281.2|11284.6|11280.6|229
1647914510000|2022-03-22 02:01:50|11284.2|11280.2|11281.7|11277.7|11284.7|11280.7|11281.7|11277.7|6
1647914520000|2022-03-22 02:02:00|11280.7|11276.7|11281.7|11277.7|11281.7|11277.7|11280.2|11276.2|8
1647914530000|2022-03-22 02:02:10|11282.2|11278.2|11282.2|11278.2|11282.7|11278.7|11281.7|11277.7|2
1647914540000|2022-03-22 02:02:20|11283.2|11279.2|11283.2|11279.2|11284.2|11280.2|11283.2|11279.2|12
1647914550000|2022-03-22 02:02:30|11283.7|11279.7|11281.2|11277.2|11284.2|11280.2|11281.2|11277.2|8
1647914560000|2022-03-22 02:02:40|11280.7|11276.7|11284.2|11280.2|11284.2|11280.2|11280.7|11276.7|4
1647914570000|2022-03-22 02:02:50|11283.2|11279.2|11283.2|11279.2|11284.6|11280.6|11281.7|11277.7|3
1647914580000|2022-03-22 02:03:00|11283.1|11279.1|11279.2|11275.2|11283.2|11279.2|11278.7|11274.7|10
1647914590000|2022-03-22 02:03:10|11278.7|11274.7|11280.2|11276.2|11280.2|11276.2|11278.7|11274.7|0
1647914600000|2022-03-22 02:03:20|11280.6|11276.6|11280.2|11276.2|11280.7|11276.7|11280.2|11276.2|1
1647914610000|2022-03-22 02:03:30|11279.7|11275.7|11279.7|11275.7|11279.7|11275.7|11279.7|11275.7|3
1647914620000|2022-03-22 02:03:40|11278.2|11274.2|11277.7|11273.7|11278.2|11274.2|11276.7|11272.7|6
1647914630000|2022-03-22 02:03:50|11278.1|11274.1|11277.2|11273.2|11278.2|11274.2|11276.2|11272.2|13
1647914640000|2022-03-22 02:04:00|11278.1|11274.1|11281.1|11277.1|11281.2|11277.2|11277.2|11273.2|14
1647914650000|2022-03-22 02:04:10|11280.7|11276.7|11280.2|11276.2|11281.2|11277.2|11278.2|11274.2|7
1647914660000|2022-03-22 02:04:20|11280.7|11276.7|11279.7|11275.7|11281.7|11277.7|11279.7|11275.7|5
1647914670000|2022-03-22 02:04:30|11280.2|11276.2|11280.2|11276.2|11281.1|11277.1|11279.6|11275.6|1
1647914680000|2022-03-22 02:04:40|11280.6|11276.6|11284.2|11280.2|11284.2|11280.2|11279.7|11275.7|7
1647914690000|2022-03-22 02:04:50|11283.7|11279.7|11281.7|11277.7|11283.7|11279.7|11281.7|11277.7|4
1647914700000|2022-03-22 02:05:00|11282.1|11278.1|11289.2|11285.2|11289.7|11285.7|11281.7|11277.7|47
1647914710000|2022-03-22 02:05:10|11289.7|11285.7|11286.7|11282.7|11290.2|11286.2|11286.2|11282.2|22
1647914720000|2022-03-22 02:05:20|11287.1|11283.1|11286.1|11282.1|11287.1|11283.1|11285.1|11281.1|17
1647914730000|2022-03-22 02:05:30|11286.6|11282.6|11287.6|11283.6|11288.6|11284.6|11285.6|11280.1|8
1647914740000|2022-03-22 02:05:40|11287.2|11283.2|11286.6|11282.6|11287.2|11283.2|11286.2|11282.2|3
1647914750000|2022-03-22 02:05:50|11286.2|11282.2|11284.1|11280.1|11287.1|11283.1|11284.1|11280.1|9
1647914760000|2022-03-22 02:06:00|11283.6|11279.6|11284.6|11280.6|11285.6|11281.6|11283.6|11279.6|6
1647914770000|2022-03-22 02:06:10|11284.1|11280.1|11284.6|11280.6|11285.6|11281.6|11283.6|11279.6|3
1647914780000|2022-03-22 02:06:20|11284.1|11280.1|11277.6|11273.6|11284.1|11280.1|11277.1|11273.1|24
1647914790000|2022-03-22 02:06:30|11278.1|11274.1|11276.1|11272.1|11278.6|11274.6|11276.1|11272.1|10
1647914800000|2022-03-22 02:06:40|11276.6|11272.6|11276.1|11272.1|11276.6|11272.6|11275.1|11271.1|6
1647914810000|2022-03-22 02:06:50|11276.6|11272.6|11276.6|11272.6|11276.6|11272.6|11276.1|11272.1|0
1647914820000|2022-03-22 02:07:00|11277.1|11273.1|11274.1|11270.1|11277.6|11273.6|11274.1|11270.1|16
1647914830000|2022-03-22 02:07:10|11274.6|11270.6|11277.6|11273.6|11277.6|11273.6|11274.6|11270.6|25
1647914840000|2022-03-22 02:07:20|11276.6|11272.6|11279|11275|11279.5|11275.5|11276.1|11272.1|98
1647914850000|2022-03-22 02:07:30|11279.1|11275.1|11273.1|11269.1|11279.1|11275.1|11272.1|11268.1|17
1647914860000|2022-03-22 02:07:40|11273.5|11269.5|11273.1|11269.1|11273.6|11269.6|11271.6|11267.6|10
1647914870000|2022-03-22 02:07:50|11272.6|11268.6|11269.6|11265.6|11273.1|11269.1|11269.6|11265.6|19
1647914880000|2022-03-22 02:08:00|11270.1|11266.1|11278.1|11270.1|11278.1|11271.6|11269.6|11265.6|14
1647914890000|2022-03-22 02:08:10|11275.6|11271.6|11277.1|11273.1|11277.6|11273.6|11275.6|11271.6|7
1647914900000|2022-03-22 02:08:20|11277.6|11273.6|11276.6|11272.6|11277.6|11273.6|11276.6|11272.6|1
1647914910000|2022-03-22 02:08:30|11276.1|11272.1|11276.1|11272.1|11276.1|11272.1|11276.1|11272.1|3
1647914920000|2022-03-22 02:08:40|11275.6|11271.6|11275.6|11271.6|11276.1|11272.1|11275.6|11271.6|2
1647914930000|2022-03-22 02:08:50|11275.1|11271.1|11279.6|11275.6|11279.6|11275.6|11275.1|11271.1|20
1647914940000|2022-03-22 02:09:00|11280.6|11276.6|11280.6|11276.6|11281.1|11277.1|11279.6|11275.6|3
1647914950000|2022-03-22 02:09:10|11281.1|11277.1|11280.6|11276.6|11282.1|11278.1|11279.6|11275.6|4
1647914960000|2022-03-22 02:09:20|11279.6|11275.6|11276.6|11272.6|11280.6|11276.6|11276.6|11272.6|8
1647914970000|2022-03-22 02:09:30|11276.1|11272.1|11280.5|11276.5|11280.5|11276.5|11276.1|11272.1|19
1647914980000|2022-03-22 02:09:40|11280.1|11276.1|11278.5|11274.5|11280.5|11276.5|11278|11274|8
1647914990000|2022-03-22 02:09:50|11278|11274|11280|11276|11280|11276|11277.5|11273.5|4
1647915000000|2022-03-22 02:10:00|11279.5|11275.5|11278.5|11274.5|11282.5|11278.5|11278.5|11274.5|17
1647915010000|2022-03-22 02:10:10|11278|11274|11277.5|11273.5|11279|11275|11277|11273|4
1647915020000|2022-03-22 02:10:20|11277|11273|11278|11274|11278.5|11274.5|11276.1|11272.1|10
1647915030000|2022-03-22 02:10:30|11277.1|11273.1|11277|11273|11277.1|11273.1|11275.6|11271.6|5
1647915040000|2022-03-22 02:10:40|11278.5|11274.5|11278|11274|11278.5|11274.5|11277.6|11273.6|6
1647915050000|2022-03-22 02:10:50|11277.6|11273.6|11276|11272|11278|11274|11276|11272|2
1647915060000|2022-03-22 02:11:00|11275.5|11271.5|11270.5|11266.5|11276|11272|11270.5|11266.5|9
1647915070000|2022-03-22 02:11:10|11271|11267|11271.5|11267.5|11271.5|11267.5|11271|11267|2
1647915080000|2022-03-22 02:11:20|11274|11270|11274|11270|11274.5|11270.5|11273.5|11269.5|3
1647915090000|2022-03-22 02:11:30|11274.5|11270.5|11272|11268|11274.5|11270.5|11271.5|11267.5|7
1647915100000|2022-03-22 02:11:40|11272.5|11268.5|11269|11265|11273|11269|11268.5|11264.5|7
1647915110000|2022-03-22 02:11:50|11269.1|11265.1|11268.5|11264.5|11269.5|11265.5|11266.5|11262.5|19
1647915120000|2022-03-22 02:12:00|11268|11264|11275.5|11271.5|11275.5|11271.5|11268|11264|29
1647915130000|2022-03-22 02:12:10|11273.6|11269.6|11273|11269|11274|11270|11272.1|11268.1|9
1647915140000|2022-03-22 02:12:20|11273.1|11269.1|11272.5|11268.5|11274.6|11270.6|11271.1|11267.1|7
1647915150000|2022-03-22 02:12:30|||||||||1
1647915160000|2022-03-22 02:12:40|11272.6|11268.6|11273|11269|11273|11269|11272.6|11268.6|0
1647915170000|2022-03-22 02:12:50|11273.5|11269.5|11273|11269|11274|11270|11273|11269|2
1647915180000|2022-03-22 02:13:00|11272.5|11268.5|11272.5|11268.5|11272.5|11268.5|11272.5|11268.5|2
1647915190000|2022-03-22 02:13:10|11274.5|11270.5|11277|11273|11277|11273|11273.5|11269.5|20
1647915200000|2022-03-22 02:13:20|11280.4|11276.4|11275.5|11271.5|11280.5|11276.5|11275.5|11271.5|9
1647915210000|2022-03-22 02:13:30|11277|11273|11275.5|11271.5|11277|11273|11274.5|11270.5|5
1647915220000|2022-03-22 02:13:40|11276.5|11272.5|11276.5|11272.5|11277.5|11273.5|11276|11272|3
1647915230000|2022-03-22 02:13:50|11276|11272|11274|11270|11276|11272|11274|11270|4
1647915240000|2022-03-22 02:14:00|11274.5|11270.5|11274.5|11270.5|11274.5|11270.5|11274|11270|1
1647915250000|2022-03-22 02:14:10|11275.5|11271.5|11276|11272|11276.5|11272.5|11274.5|11270.5|7
1647915260000|2022-03-22 02:14:20|11275.5|11271.5|11271.5|11267.5|11275.5|11271.5|11271.5|11267.5|6
1647915270000|2022-03-22 02:14:30|11272|11268|11270.5|11266.5|11272|11268|11268.5|11264.5|15
1647915280000|2022-03-22 02:14:40|||||||||3
1647915290000|2022-03-22 02:14:50|11271.5|11267.5|11271|11267|11271.5|11267.5|11271|11267|6
1647915300000|2022-03-22 02:15:00|11271.5|11267.5|11270.5|11266.5|11271.5|11267.5|11270.5|11266.5|8
1647915320000|2022-03-22 02:15:20|11271.1|11267.1|11272|11268|11274|11270|11271.1|11267.1|15
1647915330000|2022-03-22 02:15:30|11271.5|11267.5|11273|11269|11273.5|11269.5|11267.6|11263.6|15
1647915350000|2022-03-22 02:15:50|11272.5|11268.5|11272|11268|11273|11269|11272|11268|4
1647915370000|2022-03-22 02:16:10|11272.5|11268.5|11272|11268|11272.5|11268.5|11272|11268|1
1647915380000|2022-03-22 02:16:20|11271.5|11267.5|11267|11263|11271.5|11267.5|11267|11263|63
1647915390000|2022-03-22 02:16:30|11266|11262|11264.5|11260.5|11266|11262|11264|11260|16
1647915400000|2022-03-22 02:16:40|11264|11260|11264.5|11260.5|11264.5|11260.5|11264|11260|4
1647915410000|2022-03-22 02:16:50|11265|11261|11270.5|11266.5|11271|11267|11265|11261|21
1647915420000|2022-03-22 02:17:00|11271|11267|11271.5|11267.5|11273|11269|11270|11266|34
1647915430000|2022-03-22 02:17:10|11273.4|11269.4|11274.5|11270.5|11274.5|11270.5|11273.4|11269.4|7
1647915440000|2022-03-22 02:17:20|11274.6|11270.6|11275|11271|11276|11272|11274.6|11270.6|7
1647915450000|2022-03-22 02:17:30|11274.5|11270.5|11273.5|11269.5|11274.5|11270.5|11273.5|11269.5|3
1647915460000|2022-03-22 02:17:40|11272.1|11268.1|11270|11266|11272.1|11268.1|11270|11266|30
1647915470000|2022-03-22 02:17:50|11269.5|11265.5|11268.5|11264.5|11270|11266|11268.5|11264.5|2
1647915480000|2022-03-22 02:18:00|11270|11266|11265|11261|11270|11266|11264.5|11260.5|16
1647915490000|2022-03-22 02:18:10|11265.5|11261.5|11267.5|11263.5|11267.5|11263.5|11265.5|11261.5|16
1647915500000|2022-03-22 02:18:20|11272|11268|11272|11268|11272|11268|11272|11268|16
1647915510000|2022-03-22 02:18:30|11271.5|11267.5|11272.5|11268.5|11272.5|11268.5|11271.5|11267.5|1
1647915520000|2022-03-22 02:18:40|11272|11268|11272.5|11268.5|11273|11269|11272|11268|12
1647915530000|2022-03-22 02:18:50|||||||||1
1647915540000|2022-03-22 02:19:00|11272|11268|11272.5|11268.5|11272.5|11268.5|11272|11268|1
1647915550000|2022-03-22 02:19:10|11272|11268|11272.5|11268.5|11272.5|11268.5|11271.5|11267.5|1
1647915560000|2022-03-22 02:19:20|11271.5|11267.5|11272|11268|11272|11268|11271.5|11267.5|3
1647915580000|2022-03-22 02:19:40|11271.9|11267.9|11273.5|11269.5|11273.5|11269.5|11271.9|11267.9|45
1647915590000|2022-03-22 02:19:50|11273.4|11269.4|11272.5|11268.5|11273.4|11269.4|11272.5|11268.5|5
1647915600000|2022-03-22 02:20:00|11272.9|11268.9|11274|11270|11275.4|11271.4|11272.9|11268.9|23
1647915610000|2022-03-22 02:20:10|11273.5|11269.5|11275|11271|11275.5|11271.5|11273.5|11269.5|2
1647915620000|2022-03-22 02:20:20|11274.5|11270.5|11274.5|11270.5|11274.5|11270.5|11274.5|11270.5|0
1647915630000|2022-03-22 02:20:30|11275|11271|11274|11270|11275.9|11271.9|11274|11270|8
1647915640000|2022-03-22 02:20:40|11274.5|11270.5|11274.5|11270.5|11275.5|11271.5|11274.5|11270.5|1
1647915650000|2022-03-22 02:20:50|11275|11271|11275.5|11271.5|11275.5|11271.5|11274.5|11270.5|2
1647915660000|2022-03-22 02:21:00|11275|11271|11278|11274|11279|11275|11275|11271|17
1647915670000|2022-03-22 02:21:10|11278.4|11274.4|11278|11274|11278.4|11274.4|11277.5|11273.5|4
1647915680000|2022-03-22 02:21:20|11277.9|11273.9|11275.5|11271.5|11278|11274|11275.5|11271.5|1
1647915690000|2022-03-22 02:21:30|11274.5|11270.5|11275.5|11271.5|11275.5|11271.5|11274.5|11270.5|4
1647915700000|2022-03-22 02:21:40|11275.9|11271.9|11276|11272|11277.5|11273.5|11275.9|11271.9|6
1647915710000|2022-03-22 02:21:50|11276.4|11272.4|11276.5|11272.5|11277|11273|11276.4|11272.4|0
1647915720000|2022-03-22 02:22:00|11276.9|11272.9|11275|11271|11277.5|11273.5|11274|11270|10
1647915730000|2022-03-22 02:22:10|11275.5|11271.5|11279.5|11275.5|11279.5|11275.5|11275.5|11271.5|8
1647915740000|2022-03-22 02:22:20|11280.4|11276.4|11279.4|11275.4|11280.5|11276.5|11279.4|11275.4|5
1647915750000|2022-03-22 02:22:30|11277.9|11273.9|11275.4|11271.4|11277.9|11273.9|11275.4|11271.4|10
1647915760000|2022-03-22 02:22:40|11275|11271|11274.9|11270.9|11275|11271|11274.4|11270.4|1
1647915770000|2022-03-22 02:22:50|11274.5|11270.5|11274.4|11270.4|11274.5|11270.5|11274.4|11270.4|1
1647915780000|2022-03-22 02:23:00|11274|11270|11270.9|11266.9|11274|11270|11270.4|11266.4|10
1647915790000|2022-03-22 02:23:10|11270.5|11266.5|11271.4|11267.4|11271.4|11267.4|11270.4|11266.4|1
1647915810000|2022-03-22 02:23:30|11273|11269|11273.9|11269.9|11274.4|11270.4|11273|11269|5
1647915840000|2022-03-22 02:24:00|11274.4|11270.4|11274.4|11270.4|11274.4|11270.4|11274.4|11270.4|2
1647915860000|2022-03-22 02:24:20|11274.9|11270.9|11274.4|11270.4|11274.9|11270.9|11274.4|11270.4|4
1647915870000|2022-03-22 02:24:30|11274.5|11270.5|11274.4|11270.4|11274.9|11270.9|11274.4|11270.4|4
1647915880000|2022-03-22 02:24:40|11274|11270|11270.9|11266.9|11274.4|11270.4|11270.4|11266.4|3
1647915890000|2022-03-22 02:24:50|11270.4|11266.4|11270.9|11266.9|11270.9|11266.9|11270|11266|1
1647915900000|2022-03-22 02:25:00|11270.4|11266.4|11270.9|11266.9|11270.9|11266.9|11270.4|11266.4|0
1647915910000|2022-03-22 02:25:10|11270.4|11266.4|11271.4|11267.4|11272.4|11268.4|11269.9|11265.9|7
1647915920000|2022-03-22 02:25:20|11270.9|11266.9|11267.9|11263.9|11270.9|11266.9|11267.4|11263.4|11
1647915930000|2022-03-22 02:25:30|11268.4|11264.4|11271.4|11267.4|11271.9|11267.9|11267.4|11263.4|6
1647915950000|2022-03-22 02:25:50|11270.9|11266.9|11268.9|11264.9|11271.4|11267.4|11267.4|11263.4|2
1647915960000|2022-03-22 02:26:00|11269.4|11265.4|11269.9|11265.9|11269.9|11265.9|11267.9|11263.9|0
1647915970000|2022-03-22 02:26:10|11269.4|11265.4|11267.9|11263.9|11269.4|11265.4|11267.4|11263.4|0
1647915980000|2022-03-22 02:26:20|11267.4|11263.4|11262.9|11258.9|11267.4|11263.4|11261.4|11257.4|28
1647915990000|2022-03-22 02:26:30|11262.4|11258.4|11257|11253|11263.9|11258.4|11256|11252|46
1647916000000|2022-03-22 02:26:40|11257.4|11253.4|11260|11256|11262.5|11258.5|11257.4|11251.9|9
1647916010000|2022-03-22 02:26:50|11259.5|11255.5|11256.5|11252.5|11259.5|11255.5|11255.9|11251.9|16
1647916020000|2022-03-22 02:27:00|11257.5|11253.5|11256.5|11252.5|11260|11253.5|11256|11252|12
1647916030000|2022-03-22 02:27:10|11256|11252|11255|11251|11256|11252|11254|11250|5
1647916040000|2022-03-22 02:27:20|11255.5|11251.5|11255.9|11251.9|11256.4|11252.4|11254|11250|9
1647916050000|2022-03-22 02:27:30|11256.4|11252.4|11260.9|11256.9|11260.9|11256.9|11255.5|11249.9|6
1647916060000|2022-03-22 02:27:40|11260.4|11256.4|11262.4|11258.4|11263.9|11259.9|11259.9|11255.9|4
1647916070000|2022-03-22 02:27:50|11262|11258|11263.9|11259.9|11263.9|11259.9|11261.9|11257.9|4
1647916080000|2022-03-22 02:28:00|11262|11258|11263.9|11259.9|11263.9|11259.9|11261.9|11257.9|8
1647916090000|2022-03-22 02:28:10|11263.4|11259.4|11261.9|11257.9|11263.4|11259.4|11261.5|11257.5|1
1647916100000|2022-03-22 02:28:20|11261.4|11257.4|11257.4|11253.4|11261.4|11257.4|11257.4|11253.4|4
1647916110000|2022-03-22 02:28:30|11256.9|11252.9|11256.9|11252.9|11256.9|11252.9|11256.4|11252.4|4
1647916120000|2022-03-22 02:28:40|11258.9|11254.9|11259.4|11255.4|11259.4|11255.4|11258.4|11254.4|4
1647916130000|2022-03-22 02:28:50|11259.9|11255.9|11261.9|11257.9|11261.9|11257.9|11259.9|11255.9|0
1647916140000|2022-03-22 02:29:00|11261.4|11257.4|11262.9|11258.9|11262.9|11258.9|11261.4|11257.4|7
1647916150000|2022-03-22 02:29:10|11263.4|11259.4|11262.9|11258.9|11263.4|11259.4|11262.9|11258.9|4
1647916160000|2022-03-22 02:29:20|11263.4|11259.4|11263.9|11259.9|11263.9|11259.9|11262.9|11258.9|1
1647916170000|2022-03-22 02:29:30|11264.9|11260.9|11264.9|11260.9|11265.4|11261.4|11264.9|11260.9|2
1647916180000|2022-03-22 02:29:40|11263|11259|11264.4|11260.4|11265.9|11261.9|11263|11259|8
1647916190000|2022-03-22 02:29:50|11264.9|11260.9|11264.4|11260.4|11264.9|11260.9|11264.4|11260.4|0
1647916200000|2022-03-22 02:30:00|11264.9|11260.9|11266.9|11262.9|11267.9|11263.9|11264.4|11260.4|9
1647916210000|2022-03-22 02:30:10|11267.4|11263.4|11266.4|11262.4|11267.4|11263.4|11265.9|11261.9|1
1647916220000|2022-03-22 02:30:20|11266.9|11262.9|11265.9|11261.9|11268.4|11264.4|11265.4|11261.4|1
1647916230000|2022-03-22 02:30:30|11265.4|11261.4|11265.9|11261.9|11265.9|11261.9|11265.4|11261.4|3
1647916240000|2022-03-22 02:30:40|11265.4|11261.4|11264.9|11260.9|11265.4|11261.4|11264.9|11260.9|5
1647916250000|2022-03-22 02:30:50|11264.4|11260.4|11259.9|11255.9|11264.4|11260.4|11259.4|11255.4|15
1647916260000|2022-03-22 02:31:00|11259.4|11255.4|11262.4|11258.4|11262.9|11258.9|11259.4|11255.4|5
1647916270000|2022-03-22 02:31:10|11262.9|11258.9|11262.9|11258.9|11262.9|11258.9|11262.4|11258.4|0
1647916280000|2022-03-22 02:31:20|11263.9|11259.9|11264.9|11260.9|11266.9|11261.9|11263.9|11258.9|1
1647916300000|2022-03-22 02:31:40|11265.8|11261.8|11265.9|11261.9|11265.9|11261.9|11265.8|11261.8|4
1647916310000|2022-03-22 02:31:50|11266.4|11262.4|11266.4|11262.4|11266.4|11262.4|11265.4|11261.4|2
1647916320000|2022-03-22 02:32:00|11266.9|11262.9|11267.9|11263.9|11268.8|11264.8|11266.9|11262.9|5
1647916330000|2022-03-22 02:32:10|11267.4|11263.4|11268.4|11264.4|11268.9|11264.9|11267.4|11263.4|6
1647916350000|2022-03-22 02:32:30|11268.3|11264.3|11267.4|11263.4|11268.3|11264.3|11264.9|11260.9|7
1647916360000|2022-03-22 02:32:40|11267.9|11263.9|11267.4|11263.4|11267.9|11263.9|11267.4|11263.4|0
1647916370000|2022-03-22 02:32:50|11267.9|11263.9|11260.9|11256.9|11268.9|11264.9|11259.9|11255.9|11
1647916380000|2022-03-22 02:33:00|11260.4|11256.4|11263.9|11259.9|11263.9|11259.9|11260.4|11256.4|7
1647916390000|2022-03-22 02:33:10|11264.4|11260.4|11264.4|11260.4|11264.4|11260.4|11264.4|11260.4|0
1647916400000|2022-03-22 02:33:20|11263.9|11259.9|11264.4|11260.4|11264.4|11260.4|11263.9|11259.9|1
1647916410000|2022-03-22 02:33:30|11264.3|11260.3|11255.9|11251.9|11264.3|11260.3|11255.9|11251.9|14
1647916420000|2022-03-22 02:33:40|11256.3|11252.3|11256.9|11252.9|11257.3|11253.3|11255.9|11251.9|3
1647916430000|2022-03-22 02:33:50|11257.4|11253.4|11252.3|11248.3|11258.9|11254.9|11248.9|11244.9|32
1647916440000|2022-03-22 02:34:00|11251.4|11247.4|11252.9|11248.9|11253.8|11248.9|11250.9|11245.8|5
1647916450000|2022-03-22 02:34:10|11253.4|11249.4|11257.4|11253.4|11258.8|11254.8|11252.4|11248.4|26
1647916460000|2022-03-22 02:34:20|11258.9|11254.9|11259.9|11255.9|11259.9|11255.9|11258.4|11254.4|4
1647916470000|2022-03-22 02:34:30|11261.8|11257.8|11261.4|11257.4|11261.9|11257.9|11261.4|11257.4|4
1647916480000|2022-03-22 02:34:40|11261.8|11257.8|11256.9|11252.9|11263.4|11259.4|11255.9|11251.9|11
1647916490000|2022-03-22 02:34:50|11256.4|11252.4|11256.9|11252.9|11256.9|11252.9|11254.4|11250.4|1
1647916500000|2022-03-22 02:35:00|11257.3|11253.3|11256.9|11252.9|11257.4|11253.4|11256.9|11252.9|1
1647916510000|2022-03-22 02:35:10|11256.4|11252.4|11252.4|11248.4|11256.4|11252.4|11251.4|11247.4|24
1647916520000|2022-03-22 02:35:20|11251.9|11247.9|11252.4|11248.4|11252.4|11248.4|11250.9|11246.9|16
1647916530000|2022-03-22 02:35:30|11251.9|11247.9|11253.4|11249.4|11253.9|11249.9|11251.9|11247.9|5
1647916540000|2022-03-22 02:35:40|11253.9|11249.9|11252.9|11248.9|11253.9|11249.9|11251.9|11247.9|1
1647916550000|2022-03-22 02:35:50|11252.4|11248.4|11254.4|11250.4|11254.4|11250.4|11251.9|11247.9|5
1647916560000|2022-03-22 02:36:00|11253.4|11249.4|11253.9|11249.9|11254.9|11250.9|11252.9|11248.9|2
1647916570000|2022-03-22 02:36:10|11254.4|11250.4|11254.9|11250.9|11255.9|11251.9|11253.4|11249.4|10
1647916580000|2022-03-22 02:36:20|11255.4|11251.4|11261.9|11257.9|11263.9|11259.9|11255.4|11251.4|13
1647916590000|2022-03-22 02:36:30|11262.9|11258.9|11259.4|11255.4|11262.9|11258.9|11259.4|11255.4|3
1647916600000|2022-03-22 02:36:40|11258.4|11254.4|11256.4|11252.4|11258.9|11254.9|11255.4|11251.4|3
1647916610000|2022-03-22 02:36:50|11255.9|11251.9|11255.9|11251.9|11256.9|11252.9|11255.9|11251.9|1
1647916620000|2022-03-22 02:37:00|11254.9|11250.9|11256.9|11252.9|11257.4|11253.4|11254.9|11250.9|5
1647916630000|2022-03-22 02:37:10|11256.4|11252.4|11255.9|11251.9|11259.9|11255.9|11255.9|11251.9|7
1647916640000|2022-03-22 02:37:20|11256.4|11252.4|11256.4|11252.4|11256.4|11252.4|11255.9|11251.9|0
1647916650000|2022-03-22 02:37:30|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|0
1647916660000|2022-03-22 02:37:40|11256.4|11252.4|11255.4|11251.4|11256.4|11252.4|11255.4|11251.4|1
1647916670000|2022-03-22 02:37:50|11255.3|11251.3|11251.9|11247.9|11255.3|11251.3|11251.4|11247.4|8
1647916680000|2022-03-22 02:38:00|11252.8|11248.8|11253.9|11249.9|11254.4|11250.4|11251.9|11247.9|4
1647916690000|2022-03-22 02:38:10|11251.4|11247.4|11251.9|11247.9|11251.9|11247.9|11250.9|11246.9|7
1647916700000|2022-03-22 02:38:20|11250.9|11246.9|11248.9|11244.9|11251.4|11247.4|11248.9|11244.9|7
1647916710000|2022-03-22 02:38:30|11249.4|11245.4|11239.4|11235.4|11249.4|11245.4|11237.7|11233.7|94
1647916720000|2022-03-22 02:38:40|11239.9|11235.9|11242.4|11238.4|11243.9|11239.9|11239.9|11234.9|18
1647916730000|2022-03-22 02:38:50|11242.9|11238.9|11242.9|11238.9|11244|11239.4|11242.4|11235.9|11
1647916740000|2022-03-22 02:39:00|11242.5|11238.5|11243.4|11239.4|11243.9|11239.9|11242.4|11238.4|8
1647916750000|2022-03-22 02:39:10|11243.9|11239.9|11243.4|11239.4|11243.9|11239.9|11242.4|11238.4|5
1647916760000|2022-03-22 02:39:20|11242.9|11238.9|11242.4|11238.4|11244.4|11240.4|11242.4|11238.4|11
1647916770000|2022-03-22 02:39:30|11240.9|11236.9|11240.9|11236.9|11241.9|11237.9|11240.4|11236.4|4
1647916780000|2022-03-22 02:39:40|11241.4|11237.4|11240.9|11236.9|11243.9|11238.4|11240.4|11235.9|4
1647916790000|2022-03-22 02:39:50|11241.4|11237.4|11242.9|11238.9|11243.4|11239.4|11241.4|11237.4|2
1647916800000|2022-03-22 02:40:00|11243.4|11239.4|11244.4|11240.4|11246.9|11242.3|11242.9|11238.9|7
1647916810000|2022-03-22 02:40:10|11243.4|11239.4|11241.9|11237.9|11243.9|11239.9|11241.9|11237.9|2
1647916820000|2022-03-22 02:40:20|11240.5|11236.5|11240.9|11236.9|11240.9|11236.9|11240.4|11236.4|5
1647916830000|2022-03-22 02:40:30|11241.9|11237.9|11239.4|11235.4|11241.9|11237.9|11239.4|11235.4|8
1647916840000|2022-03-22 02:40:40|11238.9|11234.9|11239.4|11235.4|11240.4|11236.4|11238.9|11234.9|5
1647916850000|2022-03-22 02:40:50|11238.9|11234.9|11237.4|11233.4|11238.9|11234.9|11236.9|11232.9|9
1647916860000|2022-03-22 02:41:00|11236.9|11232.9|11220.4|11216.4|11236.9|11232.9|11216.4|11211.9|108
1647916870000|2022-03-22 02:41:10|11219.9|11215.9|11231.9|11227.9|11231.9|11227.9|11218.9|11214.9|25
1647916880000|2022-03-22 02:41:20|11229.5|11225.5|11227.4|11223.4|11229.5|11225.5|11226.9|11222.9|7
1647916890000|2022-03-22 02:41:30|11226.9|11222.9|11226.9|11222.9|11229.4|11223.9|11226.4|11219.4|12
1647916900000|2022-03-22 02:41:40|11227.8|11223.8|11226.9|11222.9|11227.8|11223.8|11226.9|11222.9|4
1647916910000|2022-03-22 02:41:50|11231.9|11227.9|11232.4|11228.4|11233.9|11229.9|11230.4|11226.4|24
1647916920000|2022-03-22 02:42:00|11232.9|11228.9|11241.4|11237.4|11241.4|11237.4|11232.4|11228.4|20
1647916930000|2022-03-22 02:42:10|11239|11235|11235.4|11231.4|11239|11235|11233.4|11229.4|15
1647916940000|2022-03-22 02:42:20|11233.9|11229.9|11233.9|11229.9|11236.9|11231.4|11233.9|11228.9|4
1647916950000|2022-03-22 02:42:30|11234.9|11226.9|11232.4|11228.4|11234.9|11228.4|11227.9|11223.9|7
1647916960000|2022-03-22 02:42:40|11230.9|11226.9|11231.9|11227.9|11231.9|11227.9|11230.4|11226.4|1
1647916970000|2022-03-22 02:42:50|11232.4|11228.4|11233.9|11229.9|11233.9|11229.9|11231.9|11227.9|5
1647916980000|2022-03-22 02:43:00|11234.8|11230.8|11231.9|11227.9|11237.9|11232.4|11231.9|11227.9|33
1647916990000|2022-03-22 02:43:10|11232.4|11228.4|11235.4|11231.4|11235.4|11231.4|11232.4|11228.4|4
1647917000000|2022-03-22 02:43:20|11234.9|11230.9|11230.9|11226.9|11234.9|11230.9|11230.9|11226.9|18
1647917010000|2022-03-22 02:43:30|11231.4|11227.4|11230.9|11226.9|11233.4|11229.4|11230.9|11226.9|8
1647917020000|2022-03-22 02:43:40|11231.9|11227.9|11232.9|11228.9|11234.9|11230.9|11230.9|11226.9|7
1647917030000|2022-03-22 02:43:50|11233.8|11229.8|11232.9|11228.9|11234.4|11230.4|11232.9|11228.9|1
1647917040000|2022-03-22 02:44:00|11233.9|11229.9|11233.4|11229.4|11233.9|11229.9|11233.4|11229.4|1
1647917050000|2022-03-22 02:44:10|11232.9|11228.9|11230.9|11226.9|11234.9|11229.9|11229.9|11225.9|24
1647917060000|2022-03-22 02:44:20|11231.3|11227.3|11231.9|11227.9|11231.9|11227.9|11230.4|11226.4|3
1647917070000|2022-03-22 02:44:30|11231.4|11227.4|11231.9|11227.9|11231.9|11227.9|11231.4|11227.4|1
1647917080000|2022-03-22 02:44:40|11232.3|11228.3|11232.9|11228.9|11232.9|11228.9|11231.4|11227.4|5
1647917090000|2022-03-22 02:44:50|11233.8|11229.8|11235.4|11231.4|11235.4|11231.4|11233.4|11229.4|4
1647917100000|2022-03-22 02:45:00|11238.2|11234.2|11237.4|11233.4|11239.9|11235.4|11237.4|11231.9|11
1647917110000|2022-03-22 02:45:10|11239.9|11231.9|11238.4|11234.4|11239.9|11234.4|11237.4|11231.9|3
1647917120000|2022-03-22 02:45:20|11238.8|11234.8|11238.9|11234.9|11239.4|11235.4|11238.8|11234.8|2
1647917130000|2022-03-22 02:45:30|||||||||1
1647917140000|2022-03-22 02:45:40|11239.3|11235.3|11238.9|11234.9|11239.4|11235.4|11238.4|11234.4|1
1647917150000|2022-03-22 02:45:50|11239.4|11235.4|11240.3|11236.3|11240.3|11236.3|11237.4|11233.4|11
1647917160000|2022-03-22 02:46:00|11240.8|11236.8|11238.3|11234.3|11242.3|11238.3|11237.3|11233.3|20
1647917170000|2022-03-22 02:46:10|11238.8|11234.8|11239.8|11235.8|11239.8|11235.8|11238.8|11234.8|1
1647917180000|2022-03-22 02:46:20|11240.8|11236.8|11238.3|11234.3|11241.3|11237.3|11237.3|11233.3|10
1647917200000|2022-03-22 02:46:40|11238.8|11234.8|11237.3|11233.3|11238.8|11234.8|11237.3|11233.3|3
1647917220000|2022-03-22 02:47:00|||||||||1
1647917230000|2022-03-22 02:47:10|11237.8|11233.8|11246.8|11242.8|11247.8|11243.8|11237.8|11233.8|69
1647917240000|2022-03-22 02:47:20|11247.8|11243.8|11244.8|11240.8|11247.8|11243.8|11242.8|11237.8|9
1647917250000|2022-03-22 02:47:30|11245.3|11241.3|11245.3|11241.3|11245.3|11241.3|11244.3|11240.3|2
1647917260000|2022-03-22 02:47:40|11244.8|11240.8|11245.3|11241.3|11245.3|11241.3|11244.8|11240.8|4
1647917270000|2022-03-22 02:47:50|11244.8|11240.8|11245.3|11241.3|11245.3|11241.3|11244.8|11240.8|1
1647917280000|2022-03-22 02:48:00|11246.8|11242.8|11244.8|11240.8|11246.8|11242.8|11244.3|11240.3|20
1647917290000|2022-03-22 02:48:10|11245.3|11241.3|11247.3|11243.3|11247.8|11243.8|11244.8|11240.8|8
1647917300000|2022-03-22 02:48:20|11247.8|11243.8|11245.8|11241.8|11247.8|11243.8|11244.8|11240.8|12
1647917310000|2022-03-22 02:48:30|11245.3|11241.3|11247.8|11243.8|11247.8|11243.8|11244.8|11240.8|5
1647917320000|2022-03-22 02:48:40|11249.3|11245.3|11251.8|11247.8|11252.3|11248.3|11248.3|11244.3|22
1647917330000|2022-03-22 02:48:50|11251.3|11247.3|11249.8|11245.8|11252.3|11248.3|11247.8|11243.8|10
1647917340000|2022-03-22 02:49:00|11250.3|11246.3|11248.8|11244.8|11250.8|11246.8|11248.3|11244.3|6
1647917350000|2022-03-22 02:49:10|11249.3|11245.3|11249.3|11245.3|11249.8|11245.8|11248.9|11244.9|4
1647917360000|2022-03-22 02:49:20|11249.8|11245.8|11249.3|11245.3|11251.8|11247.8|11249.3|11245.3|15
1647917370000|2022-03-22 02:49:30|11248.8|11244.8|11242.8|11238.8|11249.3|11245.3|11242.3|11238.3|29
1647917380000|2022-03-22 02:49:40|11243.3|11239.3|11243.8|11239.8|11243.8|11239.8|11241.8|11237.8|8
1647917390000|2022-03-22 02:49:50|||||||||1
1647917400000|2022-03-22 02:50:00|11244.3|11240.3|11243.3|11239.3|11245.8|11241.8|11243.3|11239.3|4
1647917410000|2022-03-22 02:50:10|11243.4|11239.4|11244.3|11240.3|11245.3|11241.3|11243.4|11239.4|4
1647917420000|2022-03-22 02:50:20|11243.3|11239.3|11243.3|11239.3|11243.8|11239.8|11242.8|11238.8|5
1647917430000|2022-03-22 02:50:30|11242.8|11238.8|11243.3|11239.3|11243.3|11239.3|11242.8|11238.8|2
1647917440000|2022-03-22 02:50:40|11243.8|11239.8|11243.8|11239.8|11243.8|11239.8|11243.8|11239.8|3
1647917450000|2022-03-22 02:50:50|11247.8|11243.8|11249.8|11245.8|11250.8|11246.8|11247.8|11243.8|12
1647917460000|2022-03-22 02:51:00|11250.8|11246.8|11246.8|11242.8|11251.3|11247.3|11246.8|11242.8|8
1647917470000|2022-03-22 02:51:10|11244.4|11240.4|11246.8|11242.8|11246.8|11242.8|11242.8|11238.8|5
1647917480000|2022-03-22 02:51:20|11247.3|11243.3|11244.3|11240.3|11247.9|11243.8|11244.3|11239.8|3
1647917490000|2022-03-22 02:51:30|11245.8|11241.8|11245.8|11241.8|11246.9|11241.8|11244.3|11238.9|1
1647917500000|2022-03-22 02:51:40|11244.8|11240.8|11244.8|11240.8|11245.8|11241.8|11244.8|11240.8|2
1647917510000|2022-03-22 02:51:50|11244.3|11240.3|11244.3|11240.3|11244.3|11240.3|11244.3|11240.3|2
1647917520000|2022-03-22 02:52:00|11243.4|11239.4|11242.3|11238.3|11243.8|11239.8|11242.3|11238.3|4
1647917530000|2022-03-22 02:52:10|11242.8|11238.8|11241.8|11237.8|11242.8|11238.8|11241.8|11237.8|4
1647917540000|2022-03-22 02:52:20|11242.3|11238.3|11242.3|11238.3|11242.3|11238.3|11242.3|11238.3|0
1647917550000|2022-03-22 02:52:30|11242.4|11238.4|11246.8|11242.8|11247.3|11243.3|11242.4|11238.4|3
1647917560000|2022-03-22 02:52:40|11247.3|11243.3|11248.3|11244.3|11248.3|11244.3|11246.8|11242.8|0
1647917570000|2022-03-22 02:52:50|11246.4|11242.4|11248.3|11244.3|11248.8|11244.8|11246.3|11242.3|12
1647917580000|2022-03-22 02:53:00|11246.9|11242.9|11248.8|11244.8|11248.8|11244.8|11246.8|11242.8|3
1647917590000|2022-03-22 02:53:10|11248.3|11244.3|11248.3|11244.3|11248.8|11244.8|11248.3|11244.3|1
1647917600000|2022-03-22 02:53:20|11248.8|11244.8|11249.3|11245.3|11249.3|11245.3|11248.8|11244.8|9
1647917610000|2022-03-22 02:53:30|11249.7|11245.7|11249.3|11245.3|11251.3|11247.3|11249.3|11245.3|14
1647917620000|2022-03-22 02:53:40|11249.8|11245.8|11249.8|11245.8|11249.8|11245.8|11249.3|11245.3|2
1647917630000|2022-03-22 02:53:50|11249.7|11245.7|11249.3|11245.3|11250.2|11246.2|11249.3|11245.3|3
1647917640000|2022-03-22 02:54:00|11249.7|11245.7|11251.3|11247.3|11251.3|11247.3|11249.3|11245.3|2
1647917650000|2022-03-22 02:54:10|11250.8|11246.8|11245.3|11241.3|11250.8|11246.8|11244.8|11240.8|19
1647917660000|2022-03-22 02:54:20|11245.7|11241.7|11245.3|11241.3|11245.7|11241.7|11245.3|11241.3|5
1647917670000|2022-03-22 02:54:30|11244.8|11240.8|11239.8|11235.8|11245.3|11241.3|11239.3|11235.3|15
1647917680000|2022-03-22 02:54:40|11239.3|11235.3|11238.8|11234.8|11240.3|11236.3|11237.8|11233.8|7
1647917690000|2022-03-22 02:54:50|11238.3|11234.3|11244.3|11240.3|11244.8|11240.3|11236.8|11231.7|17
1647917700000|2022-03-22 02:55:00|11244.7|11240.7|11246.8|11242.8|11248.8|11243.3|11244.7|11240.7|12
1647917710000|2022-03-22 02:55:10|||||||||1
1647917720000|2022-03-22 02:55:20|||||||||1
1647917730000|2022-03-22 02:55:30|11245.8|11241.8|11242.8|11238.8|11246.8|11242.8|11242.8|11237.8|5
1647917740000|2022-03-22 02:55:40|11242.3|11238.3|11242.8|11238.8|11242.8|11238.8|11239.3|11235.3|7
1647917750000|2022-03-22 02:55:50|11243.3|11239.3|11247.8|11243.8|11248.3|11244.3|11242.8|11237.8|5
1647917760000|2022-03-22 02:56:00|11247.3|11243.3|11247.8|11243.8|11248.8|11244.8|11247.3|11243.3|4
1647917770000|2022-03-22 02:56:10|11248.3|11244.3|11248.3|11244.3|11248.8|11244.8|11247.8|11243.8|1
1647917780000|2022-03-22 02:56:20|11247.8|11243.8|11248.3|11244.3|11249.3|11245.3|11247.3|11243.3|4
1647917790000|2022-03-22 02:56:30|11247.8|11243.8|11247.8|11243.8|11247.8|11243.8|11246.8|11242.8|2
1647917800000|2022-03-22 02:56:40|11247.3|11243.3|11247.8|11243.8|11248.8|11244.8|11247.3|11243.3|2
1647917810000|2022-03-22 02:56:50|11247.3|11243.3|11247.3|11243.3|11247.3|11243.3|11246.8|11242.8|2
1647917820000|2022-03-22 02:57:00|11244.8|11240.8|11244.3|11240.3|11245.8|11241.8|11243.8|11239.8|10
1647917830000|2022-03-22 02:57:10|11244.8|11240.8|11246.8|11242.8|11246.8|11242.8|11244.8|11240.8|7
1647917840000|2022-03-22 02:57:20|11247.3|11243.3|11247.3|11243.3|11247.3|11243.3|11247.3|11243.3|0
1647917870000|2022-03-22 02:57:50|11247.8|11243.8|11247.8|11243.8|11247.8|11243.8|11247.8|11243.8|1
1647917880000|2022-03-22 02:58:00|11247.3|11243.3|11247.3|11243.3|11247.3|11243.3|11247.3|11243.3|2
1647917890000|2022-03-22 02:58:10|11247.8|11243.8|11247.8|11243.8|11250.7|11245.8|11247.8|11242.7|21
1647917900000|2022-03-22 02:58:20|11247.3|11243.3|11246.8|11242.8|11247.3|11243.3|11246.8|11242.8|1
1647917910000|2022-03-22 02:58:30|11247.3|11243.3|11246.8|11242.8|11247.3|11243.3|11246.8|11242.8|1
1647917920000|2022-03-22 02:58:40|11247.3|11243.3|11245.8|11241.8|11247.3|11243.3|11245.8|11241.8|2
1647917930000|2022-03-22 02:58:50|11246.8|11242.8|11245.8|11241.8|11246.8|11242.8|11245.8|11241.8|4
1647917940000|2022-03-22 02:59:00|11245.3|11241.3|11245.8|11241.8|11245.8|11241.8|11245.3|11241.3|1
1647917950000|2022-03-22 02:59:10|11246.3|11242.3|11246.8|11242.8|11246.8|11242.8|11245.3|11241.3|2
1647917960000|2022-03-22 02:59:20|11247.3|11243.3|11246.8|11242.8|11248.3|11244.3|11246.3|11242.3|2
1647917970000|2022-03-22 02:59:30|11246.3|11242.3|11245.8|11241.8|11246.3|11242.3|11245.8|11241.8|0
1647917980000|2022-03-22 02:59:40|11246.3|11242.3|11246.8|11242.8|11247.3|11243.3|11245.8|11241.8|1
1647917990000|2022-03-22 02:59:50|11247.3|11243.3|11247.8|11243.8|11248.3|11244.3|11247.3|11243.3|3
1647918000000|2022-03-22 03:00:00|11248.3|11244.3|11247.7|11243.7|11248.3|11244.3|11246.3|11242.3|7
1647918010000|2022-03-22 03:00:10|11249.2|11245.2|11247.8|11243.8|11249.3|11245.3|11247.8|11243.8|1
1647918020000|2022-03-22 03:00:20|11248.3|11244.3|11263.2|11259.2|11265.7|11261.2|11248.3|11244.3|76
1647918030000|2022-03-22 03:00:30|11263.7|11259.7|11263.7|11259.7|11265.2|11261.2|11263.7|11259.7|8
1647918040000|2022-03-22 03:00:40|11263.2|11259.2|11264.7|11260.7|11265.2|11261.2|11261.2|11257.2|41
1647918050000|2022-03-22 03:00:50|11264.2|11260.2|11263.7|11259.7|11265.6|11261.6|11262.2|11258.2|12
1647918060000|2022-03-22 03:01:00|11263.2|11259.2|11263.7|11259.7|11266.6|11262.6|11262.7|11258.7|18
1647918070000|2022-03-22 03:01:10|11264.7|11260.7|11269.7|11265.7|11272.2|11268.2|11264.7|11260.7|34
1647918080000|2022-03-22 03:01:20|11270.7|11266.7|11276.7|11272.7|11277.1|11273.1|11270.7|11266.7|22
1647918090000|2022-03-22 03:01:30|11275.7|11271.7|11277.2|11273.2|11277.6|11273.6|11273.1|11269.1|34
1647918100000|2022-03-22 03:01:40|11277.6|11273.6|11282.2|11278.2|11282.7|11278.7|11277.2|11273.2|41
1647918110000|2022-03-22 03:01:50|11282.1|11278.1|11279.7|11275.7|11283.2|11279.2|11278.7|11274.7|29
1647918120000|2022-03-22 03:02:00|11280.2|11276.2|11280.7|11276.7|11282.7|11278.7|11280.2|11276.2|97
1647918130000|2022-03-22 03:02:10|11280.2|11276.2|11279.7|11275.7|11280.7|11276.7|11278.2|11274.2|50
1647918140000|2022-03-22 03:02:20|11280.2|11276.2|11280.7|11276.7|11281.2|11277.2|11280.2|11276.2|3
1647918150000|2022-03-22 03:02:30|11280.2|11276.2|11276.2|11272.2|11280.7|11276.7|11275.7|11271.7|16
1647918160000|2022-03-22 03:02:40|11275.7|11271.7|11276.6|11268.6|11276.7|11271.7|11275.1|11268.6|5
1647918170000|2022-03-22 03:02:50|11275.1|11271.1|11276.7|11272.7|11277.2|11273.2|11272.7|11268.7|8
1647918180000|2022-03-22 03:03:00|11277.2|11273.2|11277.7|11269.7|11278.7|11274.7|11276.2|11269.7|14
1647918190000|2022-03-22 03:03:10|11275.7|11267.7|11272.2|11268.2|11275.7|11270.7|11272.2|11267.7|13
1647918200000|2022-03-22 03:03:20|11271.7|11267.7|11272.7|11268.7|11273.7|11269.7|11271.7|11267.7|12
1647918210000|2022-03-22 03:03:30|11273.2|11269.2|11271.1|11267.1|11273.2|11269.2|11270.6|11266.6|9
1647918220000|2022-03-22 03:03:40|11269.6|11265.6|11269.6|11265.6|11269.6|11265.6|11269.6|11265.6|7
1647918230000|2022-03-22 03:03:50|11270.1|11266.1|11270.1|11266.1|11270.6|11266.6|11269.6|11265.6|5
1647918240000|2022-03-22 03:04:00|11269.6|11265.6|11268.1|11264.1|11270.1|11266.1|11268.1|11264.1|11
1647918250000|2022-03-22 03:04:10|11268.6|11264.6|11266.6|11262.6|11270.1|11266.1|11266.1|11262.1|30
1647918260000|2022-03-22 03:04:20|11265.7|11261.7|11264.1|11260.1|11266.6|11262.6|11262.6|11258.6|9
1647918270000|2022-03-22 03:04:30|11263.7|11259.7|11264.1|11260.1|11266.1|11262.1|11263.6|11259.6|5
1647918280000|2022-03-22 03:04:40|11263.7|11259.7|11262.1|11258.1|11265.1|11261.1|11262.1|11258.1|10
1647918290000|2022-03-22 03:04:50|11261.6|11257.6|11254.6|11250.6|11261.6|11257.6|11253.6|11249.6|27
1647918300000|2022-03-22 03:05:00|11253.7|11249.7|11255.2|11251.2|11259.7|11255.2|11253.6|11249.6|18
1647918310000|2022-03-22 03:05:10|11254.2|11250.2|11254.2|11250.2|11255.2|11251.2|11253.7|11249.7|2
1647918320000|2022-03-22 03:05:20|11254.7|11250.7|11253.2|11249.2|11254.7|11250.7|11250.7|11246.7|13
1647918330000|2022-03-22 03:05:30|11254.7|11246.7|11249.2|11245.2|11254.7|11249.7|11248.7|11244.7|5
1647918340000|2022-03-22 03:05:40|11248.7|11244.7|11247.7|11243.7|11249.2|11245.2|11247.7|11243.7|8
1647918350000|2022-03-22 03:05:50|11248.2|11244.2|11247.7|11243.7|11248.2|11244.2|11246.7|11242.7|11
1647918360000|2022-03-22 03:06:00|11247.2|11243.2|11243.2|11239.2|11247.7|11243.7|11243.2|11239.2|7
1647918370000|2022-03-22 03:06:10|11242.7|11238.7|11243.7|11239.7|11246.6|11241.1|11236.1|11231.7|41
1647918380000|2022-03-22 03:06:20|11243.2|11239.2|11246.1|11242.1|11246.6|11242.6|11242.7|11238.7|10
1647918390000|2022-03-22 03:06:30|11245.2|11241.2|11243.2|11239.2|11245.2|11241.2|11242.7|11238.7|11
1647918400000|2022-03-22 03:06:40|11242.7|11238.7|11246.7|11242.7|11247.6|11243.6|11242.7|11238.7|4
1647918410000|2022-03-22 03:06:50|11247.6|11243.6|11249.2|11245.2|11250.6|11246.6|11247.2|11243.2|14
1647918420000|2022-03-22 03:07:00|11248.7|11244.7|11240.1|11236.1|11250.1|11246.1|11240.1|11236.1|35
1647918430000|2022-03-22 03:07:10|11239.6|11235.6|11240.6|11236.6|11243.1|11239.1|11236.2|11232.2|22
1647918440000|2022-03-22 03:07:20|11240.1|11236.1|11241.1|11237.1|11241.2|11237.2|11239.2|11235.2|5
1647918450000|2022-03-22 03:07:30|11241.2|11237.2|11232.1|11228.1|11243.7|11239.7|11231.2|11227.2|44
1647918460000|2022-03-22 03:07:40|11231.7|11227.7|11231.7|11227.7|11234.6|11230.6|11230.7|11226.7|21
1647918470000|2022-03-22 03:07:50|11231.6|11227.6|11231.2|11227.2|11232.6|11228.6|11231.2|11227.2|5
1647918480000|2022-03-22 03:08:00|11231.1|11227.1|11225.7|11221.7|11231.6|11227.6|11224.7|11220.7|55
1647918490000|2022-03-22 03:08:10|11225.2|11221.2|11225.7|11221.7|11225.7|11221.7|11224.7|11220.7|9
1647918500000|2022-03-22 03:08:20|11225.6|11221.6|11224.2|11220.2|11225.7|11221.7|11224.2|11220.2|9
1647918510000|2022-03-22 03:08:30|11224.6|11220.6|11222.7|11218.7|11224.7|11220.7|11222.2|11218.2|13
1647918520000|2022-03-22 03:08:40|11222.2|11218.2|11228.2|11224.2|11234.7|11230.7|11222.2|11218.2|48
1647918530000|2022-03-22 03:08:50|11230.7|11222.7|11227.1|11223.1|11230.7|11226.2|11226.1|11221.6|3
1647918540000|2022-03-22 03:09:00|11226.6|11222.6|11224.7|11220.7|11226.6|11222.6|11218.7|11214.7|49
1647918550000|2022-03-22 03:09:10|11224.2|11220.2|11224.2|11220.2|11225.2|11220.7|11221.2|11217.2|15
1647918560000|2022-03-22 03:09:20|11223.2|11219.2|11225.2|11221.2|11228.6|11224.6|11223.2|11219.2|32
1647918570000|2022-03-22 03:09:30|11225.6|11221.6|11226.6|11222.6|11226.6|11222.6|11224.7|11220.7|5
1647918580000|2022-03-22 03:09:40|11225.7|11221.7|11226.1|11222.1|11226.6|11222.6|11225.7|11221.7|6
1647918590000|2022-03-22 03:09:50|11227.1|11223.1|11226.7|11222.7|11228.1|11224.1|11226.7|11222.7|7
1647918600000|2022-03-22 03:10:00|11227.1|11223.1|11230.6|11226.6|11230.6|11226.6|11226.7|11222.7|12
1647918610000|2022-03-22 03:10:10|11230.1|11226.1|11234.7|11230.7|11238.7|11234.7|11230.1|11226.1|24
1647918620000|2022-03-22 03:10:20|11235.2|11231.2|11236.2|11232.2|11238.6|11233.2|11235.2|11230.6|14
1647918630000|2022-03-22 03:10:30|11236.6|11232.6|11238.2|11234.2|11239.1|11235.1|11236.2|11232.2|9
1647918640000|2022-03-22 03:10:40|11236.7|11232.7|11234.7|11230.7|11237.2|11233.2|11233.7|11229.7|11
1647918650000|2022-03-22 03:10:50|11234.1|11230.1|11230.2|11226.2|11235.1|11231.1|11229.7|11224.6|7
1647918660000|2022-03-22 03:11:00|11230.7|11226.7|11230.7|11226.7|11230.7|11226.7|11229.7|11225.7|2
1647918670000|2022-03-22 03:11:10|11231.2|11227.2|11227.2|11223.2|11231.7|11227.7|11227.2|11223.2|4
1647918680000|2022-03-22 03:11:20|11228.1|11224.1|11229.7|11225.7|11230.2|11226.2|11227.7|11223.7|3
1647918690000|2022-03-22 03:11:30|11230.1|11226.1|11230.2|11226.2|11230.2|11226.2|11229.7|11225.7|1
1647918700000|2022-03-22 03:11:40|11230.1|11226.1|11228.7|11224.7|11230.1|11226.1|11228.6|11224.6|14
1647918710000|2022-03-22 03:11:50|11228.6|11224.6|11224.7|11220.7|11228.6|11224.6|11224.2|11220.2|8
1647918720000|2022-03-22 03:12:00|11224.2|11220.2|11228.2|11224.2|11228.7|11224.7|11223.7|11219.7|6
1647918730000|2022-03-22 03:12:10|11227.7|11223.7|11228.7|11224.7|11229.1|11225.1|11227.7|11223.7|3
1647918740000|2022-03-22 03:12:20|11228.6|11224.6|11230.2|11226.2|11230.2|11226.2|11227.7|11223.7|3
1647918750000|2022-03-22 03:12:30|11229.2|11225.2|11235.2|11231.2|11236.1|11232.1|11229.2|11225.2|7
1647918760000|2022-03-22 03:12:40|11235.6|11231.6|11235.6|11231.6|11236.1|11232.1|11233.7|11229.7|13
1647918770000|2022-03-22 03:12:50|11236.1|11232.1|11237.6|11233.6|11237.6|11233.6|11236.1|11232.1|5
1647918780000|2022-03-22 03:13:00|11236.1|11232.1|11235.2|11231.2|11240.7|11236.7|11235.2|11231.2|35
1647918790000|2022-03-22 03:13:10|11236.7|11232.7|11236.7|11228.7|11238.2|11234.2|11234.7|11228.7|11
1647918800000|2022-03-22 03:13:20|11235.1|11231.1|11231.7|11227.7|11236.7|11231.2|11229.7|11225.7|18
1647918810000|2022-03-22 03:13:30|11231.1|11227.1|11230.2|11226.2|11232.6|11228.6|11230.2|11226.2|4
1647918820000|2022-03-22 03:13:40|11229.7|11225.7|11228.2|11224.2|11229.7|11225.7|11224.7|11220.7|14
1647918830000|2022-03-22 03:13:50|11227.7|11223.7|11226.7|11222.7|11228.2|11224.2|11226.7|11222.7|1
1647918840000|2022-03-22 03:14:00|11227.2|11223.2|11226.2|11222.2|11227.2|11223.2|11224.7|11220.7|6
1647918850000|2022-03-22 03:14:10|11225.7|11221.7|11227.7|11223.7|11228.2|11224.2|11225.2|11221.2|9
1647918860000|2022-03-22 03:14:20|11227.2|11223.2|11228.2|11224.2|11229.2|11225.2|11227.2|11223.2|10
1647918870000|2022-03-22 03:14:30|11227.7|11223.7|11233.2|11229.2|11233.7|11229.2|11227.7|11223.7|8
1647918880000|2022-03-22 03:14:40|11231.2|11227.2|11231.7|11227.7|11231.7|11227.7|11230.7|11226.7|1
1647918890000|2022-03-22 03:14:50|11231.6|11227.6|11231.6|11227.6|11231.7|11227.7|11228.7|11224.7|3
1647918900000|2022-03-22 03:15:00|11231.7|11227.7|11234.2|11230.2|11234.7|11230.7|11231.2|11227.2|2
1647918910000|2022-03-22 03:15:10|11233.7|11229.7|11236.7|11232.7|11236.7|11232.7|11233.7|11229.7|3
1647918920000|2022-03-22 03:15:20|11236.2|11232.2|11236.2|11232.2|11236.7|11232.7|11236.2|11232.2|0
1647918930000|2022-03-22 03:15:30|11236.7|11232.7|11232.2|11228.2|11236.7|11232.7|11232.2|11228.2|1
1647918940000|2022-03-22 03:15:40|11231.2|11227.2|11229.7|11225.7|11231.2|11227.2|11229.2|11225.2|4
1647918950000|2022-03-22 03:15:50|11233|11229|11235.2|11231.2|11236.1|11232.1|11231.7|11226.7|4
1647918960000|2022-03-22 03:16:00|11235.1|11231.1|11235.2|11231.2|11235.7|11231.2|11233.2|11227.6|1
1647918970000|2022-03-22 03:16:10|11235.7|11231.7|11231.1|11227.1|11235.7|11231.7|11231.1|11227.1|14
1647918980000|2022-03-22 03:16:20|11231.2|11227.2|11233.2|11229.2|11234.7|11230.2|11231.2|11226.7|2
1647918990000|2022-03-22 03:16:30|11233.6|11229.6|11232.2|11228.2|11234.6|11230.2|11231.7|11226.6|4
1647919000000|2022-03-22 03:16:40|11232.1|11228.1|11232.2|11228.2|11232.2|11228.2|11231.2|11227.2|2
1647919010000|2022-03-22 03:16:50|11232.1|11228.1|11231.6|11227.6|11232.2|11228.2|11229.7|11225.7|4
1647919020000|2022-03-22 03:17:00|11230.2|11226.2|11229.6|11225.6|11232.1|11228.1|11229.6|11225.6|2
1647919030000|2022-03-22 03:17:10|11229.2|11225.2|11234.6|11230.6|11234.6|11230.6|11228.6|11224.6|6
1647919040000|2022-03-22 03:17:20|11235.5|11231.5|11237.6|11233.6|11238.5|11234.5|11235.5|11231.5|28
1647919050000|2022-03-22 03:17:30|11237.1|11233.1|11235.1|11231.1|11237.1|11233.1|11233.6|11228.6|1
1647919060000|2022-03-22 03:17:40|11236.6|11228.6|11236|11232|11236.6|11232|11233.6|11228.6|3
1647919070000|2022-03-22 03:17:50|11236.1|11232.1|11240.6|11236.6|11241.1|11237.1|11236.1|11232.1|10
1647919080000|2022-03-22 03:18:00|11240.1|11236.1|11237.6|11233.6|11243.1|11239.1|11236.6|11232.6|15
1647919090000|2022-03-22 03:18:10|11238.1|11234.1|11236.6|11232.6|11238.1|11234.1|11236.6|11232.6|0
1647919100000|2022-03-22 03:18:20|11236.1|11232.1|11230.2|11226.2|11237.6|11232.1|11230.2|11226.2|11
1647919110000|2022-03-22 03:18:30|11230.1|11226.1|11230.6|11226.6|11232.5|11228.5|11230.1|11226.1|7
1647919120000|2022-03-22 03:18:40|11230.1|11226.1|11227.6|11223.6|11230.1|11226.1|11226.1|11222.1|8
1647919130000|2022-03-22 03:18:50|11227.7|11223.7|11231.6|11227.6|11231.6|11227.6|11227.7|11223.7|7
1647919140000|2022-03-22 03:19:00|11233|11229|11232.6|11228.6|11233.6|11229.6|11230.1|11226.1|7
1647919150000|2022-03-22 03:19:10|11234.5|11230.5|11232.1|11228.1|11237.1|11233.1|11232.1|11228.1|14
1647919160000|2022-03-22 03:19:20|11233.1|11229.1|11233.6|11229.6|11237.6|11232.6|11233.1|11229.1|4
1647919170000|2022-03-22 03:19:30|11234.6|11230.6|11234.1|11230.1|11236.6|11231.1|11233.6|11228.6|0
1647919180000|2022-03-22 03:19:40|11233.6|11229.6|11233.6|11229.6|11233.6|11229.6|11233.6|11229.6|0
1647919190000|2022-03-22 03:19:50|11234.1|11230.1|11230.6|11226.6|11234.6|11230.6|11230.1|11226.1|16
1647919200000|2022-03-22 03:20:00|11230.5|11226.5|11230.1|11226.1|11232.1|11228.1|11227.6|11223.6|24
1647919210000|2022-03-22 03:20:10|11230.5|11226.5|11232.1|11228.1|11233|11229|11228.6|11224.6|10
1647919220000|2022-03-22 03:20:20|11233.6|11229.6|11235.6|11231.6|11236.6|11232.6|11233.6|11229.6|3
1647919230000|2022-03-22 03:20:30|11235.1|11231.1|11235.1|11231.1|11235.1|11231.1|11235.1|11231.1|2
1647919240000|2022-03-22 03:20:40|11233.6|11229.6|11233|11229|11234.6|11230.6|11232.1|11228.1|7
1647919250000|2022-03-22 03:20:50|11232.6|11228.6|11231.1|11227.1|11233|11229|11231.1|11227.1|7
1647919260000|2022-03-22 03:21:00|11231.6|11227.6|11231|11227|11234|11230|11229.6|11225.6|15
1647919270000|2022-03-22 03:21:10|11230.6|11226.6|11229|11225|11230.6|11226.6|11227|11223|19
1647919280000|2022-03-22 03:21:20|11228.5|11224.5|11227.6|11223.6|11228.5|11224.5|11227.1|11223.1|9
1647919290000|2022-03-22 03:21:30|11228.1|11224.1|11228.5|11224.5|11228.5|11224.5|11226.5|11222.5|4
1647919300000|2022-03-22 03:21:40|11228.1|11224.1|11227.5|11223.5|11228.1|11224.1|11226.6|11222.6|2
1647919310000|2022-03-22 03:21:50|11227|11223|11226.1|11222.1|11227|11223|11225.6|11221.6|2
1647919320000|2022-03-22 03:22:00|11227|11223|11227.5|11223.5|11228|11224|11227|11223|5
1647919330000|2022-03-22 03:22:10|11228.5|11224.5|11231|11227|11231.5|11227.5|11228.5|11224.5|7
1647919340000|2022-03-22 03:22:20|11231.5|11227.5|11231.5|11227.5|11232|11228|11231|11227|2
1647919350000|2022-03-22 03:22:30|11232|11228|11229.5|11225.5|11232|11228|11229|11225|14
1647919360000|2022-03-22 03:22:40|11229|11225|11229|11225|11229.5|11225.5|11229|11225|1
1647919370000|2022-03-22 03:22:50|11229.5|11225.5|11229.5|11225.5|11229.5|11225.5|11229.5|11225.5|1
1647919380000|2022-03-22 03:23:00|11228.5|11224.5|11229|11225|11229.5|11225.5|11228.5|11224.5|2
1647919390000|2022-03-22 03:23:10|||||||||2
1647919400000|2022-03-22 03:23:20|11227.5|11223.5|11228|11224|11228|11224|11227.5|11223.5|1
1647919410000|2022-03-22 03:23:30|11229|11225|11236|11232|11237.5|11233|11229|11225|26
1647919420000|2022-03-22 03:23:40|11237|11233|11237|11233|11237|11233|11235|11231|3
1647919430000|2022-03-22 03:23:50|11236.5|11232.5|11242.5|11238.5|11243.5|11238.5|11236.5|11232.5|15
1647919440000|2022-03-22 03:24:00|11242|11238|11241.5|11237.5|11243|11239|11240|11236|8
1647919450000|2022-03-22 03:24:10|11241|11237|11242.5|11238.5|11242.9|11238.9|11241|11237|18
1647919460000|2022-03-22 03:24:20|11242|11238|11241|11237|11242|11238|11240.5|11236.5|0
1647919470000|2022-03-22 03:24:30|11238.6|11234.6|11241|11237|11242|11238|11237.5|11231.5|10
1647919480000|2022-03-22 03:24:40|11241.5|11237.5|11242|11238|11242|11238|11240|11236|7
1647919490000|2022-03-22 03:24:50|11242.5|11238.5|11241.5|11237.5|11242.5|11238.5|11240.5|11236.5|3
1647919500000|2022-03-22 03:25:00|11242|11238|11245.5|11241.5|11245.5|11241.5|11242|11238|15
1647919510000|2022-03-22 03:25:10|11246|11242|11250|11246|11251.5|11247.5|11246|11242|42
1647919520000|2022-03-22 03:25:20|11249.5|11245.5|11252|11248|11252|11248|11248.5|11244.5|7
1647919530000|2022-03-22 03:25:30|11253.4|11249.4|11252.5|11248.5|11254|11250|11250.5|11246.5|20
1647919540000|2022-03-22 03:25:40|11251.5|11247.5|11251.5|11247.5|11252.4|11248.4|11250.5|11246.5|8
1647919550000|2022-03-22 03:25:50|11251|11247|11250.5|11246.5|11251.5|11247.5|11250.5|11246.5|6
1647919560000|2022-03-22 03:26:00|11250|11246|11248.5|11244.5|11250|11246|11248|11244|10
1647919570000|2022-03-22 03:26:10|11249|11245|11250|11246|11251|11247|11249|11245|34
1647919580000|2022-03-22 03:26:20|11249.5|11245.5|11248|11244|11249.5|11245.5|11248|11244|7
1647919590000|2022-03-22 03:26:30|11247.5|11243.5|11247|11243|11247.5|11243.5|11247|11243|1
1647919600000|2022-03-22 03:26:40|11246.5|11242.5|11247|11243|11247|11243|11246.5|11242.5|1
1647919610000|2022-03-22 03:26:50|11246.5|11242.5|11244.5|11240.5|11247.5|11243.5|11244.5|11240.5|12
1647919620000|2022-03-22 03:27:00|11245.5|11241.5|11246.5|11242.5|11246.5|11242.5|11245.5|11241.5|1
1647919630000|2022-03-22 03:27:10|11246|11242|11244|11240|11246.5|11242.5|11244|11240|11
1647919640000|2022-03-22 03:27:20|11244.5|11240.5|11248.5|11244.5|11249|11245|11244.5|11240.5|6
1647919650000|2022-03-22 03:27:30|11249|11245|11251.5|11247.5|11252|11248|11246.5|11242.5|17
1647919660000|2022-03-22 03:27:40|11250.5|11246.5|11248|11244|11250.5|11246.5|11248|11244|3
1647919680000|2022-03-22 03:28:00|11246.5|11242.5|11243|11239|11247.5|11242.5|11242|11238|28
1647919690000|2022-03-22 03:28:10|11242.5|11238.5|11242|11238|11244|11240|11241.5|11237.5|2
1647919700000|2022-03-22 03:28:20|11242.5|11238.5|11242.5|11238.5|11243.5|11239.5|11241.5|11237.5|17
1647919710000|2022-03-22 03:28:30|11242|11238|11241|11237|11242|11238|11240.5|11236.5|4
1647919720000|2022-03-22 03:28:40|11240.5|11236.5|11240.5|11236.5|11241.5|11237.5|11240.5|11236.5|7
1647919730000|2022-03-22 03:28:50|11241|11237|11240.5|11236.5|11241.5|11237.5|11240.5|11236.5|3
1647919740000|2022-03-22 03:29:00|11241|11237|11240|11236|11241|11237|11239.5|11235.5|8
1647919750000|2022-03-22 03:29:10|11239.5|11235.5|11238|11234|11242|11238|11237.5|11233.5|5
1647919760000|2022-03-22 03:29:20|11238.5|11234.5|11239.5|11235.5|11240.5|11236.5|11238|11234|4
1647919770000|2022-03-22 03:29:30|11239|11235|11238|11234|11239|11235|11238|11234|2
1647919780000|2022-03-22 03:29:40|11239.9|11235.9|11246|11242|11248.4|11242|11239.9|11235.5|6
1647919790000|2022-03-22 03:29:50|11245.5|11241.5|11245.5|11241.5|11245.5|11241.5|11244.5|11240.5|1
1647919800000|2022-03-22 03:30:00|11246.5|11238.5|11244.5|11240.5|11246.5|11240.5|11242.5|11238.5|9
1647919810000|2022-03-22 03:30:10|11245|11241|11244|11240|11245.5|11241.5|11244|11240|1
1647919820000|2022-03-22 03:30:20|11243|11239|11246.5|11242.5|11248.5|11243.5|11243|11238.5|4
1647919830000|2022-03-22 03:30:30|11247|11243|11245.5|11237.5|11248|11244|11242.5|11237.5|3
1647919840000|2022-03-22 03:30:40|11244|11240|11244|11240|11244|11240|11244|11240|0
1647919850000|2022-03-22 03:30:50|11244.5|11240.5|11240|11236|11244.5|11240.5|11240|11236|6
1647919860000|2022-03-22 03:31:00|11239.9|11235.9|11239.5|11235.5|11242.5|11236|11237|11233|13
1647919870000|2022-03-22 03:31:10|11239|11235|11238.5|11234.5|11240|11236|11238.5|11234.5|0
1647919880000|2022-03-22 03:31:20|11239|11235|11237.5|11233.5|11239.5|11235.5|11237.5|11233.5|1
1647919890000|2022-03-22 03:31:30|11238|11234|11238.5|11234.5|11238.5|11234.5|11237.5|11233.5|2
1647919900000|2022-03-22 03:31:40|11236.6|11232.6|11237.5|11233.5|11238.5|11234.5|11236.5|11232.5|4
1647919910000|2022-03-22 03:31:50|11236.5|11232.5|11237|11233|11237.5|11233.5|11236|11232|9
1647919920000|2022-03-22 03:32:00|11237.5|11233.5|11237|11233|11237.5|11233.5|11236.5|11232.5|3
1647919930000|2022-03-22 03:32:10|11237.5|11233.5|11237.5|11233.5|11239.5|11235.5|11236.5|11232.5|4
1647919940000|2022-03-22 03:32:20|11237.4|11233.4|11236.9|11232.9|11237.4|11233.4|11234|11230|5
1647919950000|2022-03-22 03:32:30|11235.5|11231.5|11234.4|11230.4|11235.5|11231.5|11233.4|11229.4|4
1647919960000|2022-03-22 03:32:40|11233.5|11229.5|11233.5|11229.5|11234.4|11230.4|11233.5|11229.5|2
1647919970000|2022-03-22 03:32:50|11233.9|11229.9|11233.4|11229.4|11234|11230|11230.4|11226.4|9
1647919980000|2022-03-22 03:33:00|11233.5|11229.5|11234.4|11230.4|11236.5|11232.5|11233.5|11229.5|17
1647919990000|2022-03-22 03:33:10|11234.5|11230.5|11233.9|11229.9|11234.9|11230.9|11232.9|11226.5|3
1647920000000|2022-03-22 03:33:20|11233|11229|11233.4|11229.4|11234.4|11230.4|11232.9|11228.9|5
1647920010000|2022-03-22 03:33:30|11233.9|11229.9|11236.9|11232.9|11236.9|11232.9|11233.9|11229.9|10
1647920020000|2022-03-22 03:33:40|11237.5|11233.5|11236.4|11232.4|11238.4|11234.4|11236.4|11232.4|5
1647920030000|2022-03-22 03:33:50|11236.9|11232.9|11235.9|11231.9|11236.9|11232.9|11235.4|11231.4|7
1647920040000|2022-03-22 03:34:00|11235.4|11231.4|11232.9|11228.9|11235.4|11231.4|11232.9|11228.9|2
1647920050000|2022-03-22 03:34:10|11233.4|11229.4|11234.9|11230.9|11234.9|11230.9|11233.4|11229.4|3
1647920060000|2022-03-22 03:34:20|11232.9|11228.9|11234.4|11230.4|11234.4|11230.4|11232.9|11228.9|3
1647920090000|2022-03-22 03:34:50|11233.9|11229.9|11231.4|11227.4|11234.4|11229.9|11231.4|11226.4|3
1647920100000|2022-03-22 03:35:00|11230.9|11226.9|11231.4|11227.4|11231.4|11227.4|11230.4|11226.4|2
1647920110000|2022-03-22 03:35:10|11230.5|11226.5|11226.9|11222.9|11230.9|11226.9|11226.9|11222.9|24
1647920120000|2022-03-22 03:35:20|11227|11223|11208.5|11204.5|11227|11223|11201.5|11196.5|130
1647920130000|2022-03-22 03:35:30|11209|11205|11207.5|11203.5|11209|11205|11205|11201|27
1647920140000|2022-03-22 03:35:40|11207|11203|11204.5|11200.5|11211.5|11207.5|11204.5|11200.5|31
1647920150000|2022-03-22 03:35:50|11204.9|11200.9|11203.5|11199.5|11209|11205|11202|11198|30
1647920160000|2022-03-22 03:36:00|11204.5|11200.5|11204|11200|11214.4|11209|11204|11197.7|54
1647920170000|2022-03-22 03:36:10|11202|11198|11201|11197|11207|11201.9|11199.5|11195.5|23
1647920180000|2022-03-22 03:36:20|11199.5|11195.5|11200.4|11196.4|11203.9|11199.9|11198.4|11194.4|20
1647920190000|2022-03-22 03:36:30|11199.5|11195.5|11204.9|11200.9|11206.4|11202.4|11199.4|11195.4|7
1647920200000|2022-03-22 03:36:40|11205.4|11201.4|11201|11197|11207|11203|11200.5|11196.5|18
1647920210000|2022-03-22 03:36:50|11201.4|11197.4|11198.5|11194.5|11203.5|11198.9|11197|11193|16
1647920220000|2022-03-22 03:37:00|11199|11195|11202.5|11198.5|11203|11199|11199|11195|8
1647920230000|2022-03-22 03:37:10|11203|11199|11204.5|11200.5|11204.5|11200.5|11203|11199|4
1647920240000|2022-03-22 03:37:20|11204|11200|11202|11198|11204|11200|11201.9|11197.9|8
1647920250000|2022-03-22 03:37:30|11201.9|11197.9|11202.5|11198.5|11203.9|11199.9|11201.9|11197.9|5
1647920260000|2022-03-22 03:37:40|11202.9|11198.9|11205.4|11201.4|11205.9|11201.9|11202.9|11198.9|10
1647920270000|2022-03-22 03:37:50|11205.5|11201.5|11206.5|11202.5|11206.5|11202.5|11205.5|11201.5|4
1647920280000|2022-03-22 03:38:00|11207|11203|11203|11199|11208.4|11204.4|11203|11199|9
1647920290000|2022-03-22 03:38:10|11204.9|11200.9|11205|11201|11205|11201|11204|11200|2
1647920300000|2022-03-22 03:38:20|11204.5|11200.5|11204.5|11200.5|11205.5|11201.5|11204.5|11200.5|1
1647920310000|2022-03-22 03:38:30|11204.9|11200.9|11205.5|11201.5|11205.5|11201.5|11204.9|11200.9|0
1647920320000|2022-03-22 03:38:40|11205|11201|11201|11197|11205|11201|11201|11197|12
1647920330000|2022-03-22 03:38:50|11201.4|11197.4|11202|11198|11202|11198|11201.4|11197.4|4
1647920340000|2022-03-22 03:39:00|11201.5|11197.5|11198.9|11194.9|11201.5|11197.5|11198.9|11194.9|10
1647920350000|2022-03-22 03:39:10|11198.5|11194.5|11202.4|11198.4|11202.4|11198.4|11198.5|11194.5|2
1647920370000|2022-03-22 03:39:30|11202|11198|11204.4|11200.4|11204.9|11200.9|11201.9|11197.9|7
1647920380000|2022-03-22 03:39:40|11205.4|11201.4|11205.4|11201.4|11205.4|11201.4|11204.4|11200.4|6
1647920390000|2022-03-22 03:39:50|11205|11201|11205|11201|11205.4|11201.4|11204.9|11200.9|2
1647920400000|2022-03-22 03:40:00|11204.9|11200.9|11203.9|11199.9|11205.4|11201.4|11202.4|11197.4|15
1647920410000|2022-03-22 03:40:10|11202.5|11198.5|11203.4|11199.4|11203.4|11199.4|11202.4|11198.4|2
1647920420000|2022-03-22 03:40:20|11203.9|11199.9|11204.4|11200.4|11205.4|11201.4|11203.9|11199.9|4
1647920430000|2022-03-22 03:40:30|11204.9|11200.9|11203.9|11199.9|11204.9|11200.9|11203.9|11199.9|1
1647920440000|2022-03-22 03:40:40|11203.5|11199.5|11203.4|11199.4|11203.5|11199.5|11203.4|11199.4|0
1647920450000|2022-03-22 03:40:50|11204.4|11200.4|11205.4|11201.4|11205.9|11201.9|11204.4|11200.4|16
1647920460000|2022-03-22 03:41:00|11204.9|11200.9|11204.9|11200.9|11204.9|11200.9|11204.4|11200.4|3
1647920470000|2022-03-22 03:41:10|||||||||1
1647920480000|2022-03-22 03:41:20|11205.4|11201.4|11205.9|11201.9|11205.9|11201.9|11205.4|11201.4|1
1647920490000|2022-03-22 03:41:30|11203.4|11199.4|11203.4|11199.4|11204.9|11200.9|11203.4|11199.4|9
1647920500000|2022-03-22 03:41:40|11202.9|11198.9|11203.9|11199.9|11203.9|11199.9|11202.9|11198.9|0
1647920510000|2022-03-22 03:41:50|||||||||1
1647920530000|2022-03-22 03:42:10|11203.4|11199.4|11204.4|11200.4|11204.4|11200.4|11203.4|11199.4|3
1647920540000|2022-03-22 03:42:20|11203.4|11199.4|11205.4|11201.4|11205.4|11201.4|11203.4|11199.4|4
1647920550000|2022-03-22 03:42:30|11204.9|11200.9|11204.9|11200.9|11205.4|11201.4|11204.9|11200.9|1
1647920560000|2022-03-22 03:42:40|11205.4|11201.4|11204.9|11200.9|11205.4|11201.4|11204.4|11200.4|2
1647920570000|2022-03-22 03:42:50|11204.4|11200.4|11204.4|11200.4|11205.4|11201.4|11204.4|11200.4|2
1647920580000|2022-03-22 03:43:00|||||||||1
1647920590000|2022-03-22 03:43:10|11205.4|11201.4|11205.9|11201.9|11205.9|11201.9|11205.4|11201.4|1
1647920610000|2022-03-22 03:43:30|11204.4|11200.4|11204.4|11200.4|11205.4|11201.4|11204.4|11200.4|5
1647920620000|2022-03-22 03:43:40|11202.5|11198.5|11203.4|11199.4|11203.4|11199.4|11202.4|11198.4|10
1647920630000|2022-03-22 03:43:50|11202.4|11198.4|11202.9|11198.9|11202.9|11198.9|11201.9|11197.9|4
1647920640000|2022-03-22 03:44:00|11203.4|11199.4|11203.3|11199.3|11203.4|11199.4|11202.9|11198.9|2
1647920650000|2022-03-22 03:44:10|11202.4|11198.4|11202.4|11198.4|11203.4|11199.4|11201.9|11197.9|8
1647920660000|2022-03-22 03:44:20|11201.9|11197.9|11200.9|11196.9|11201.9|11197.9|11200.9|11196.9|8
1647920670000|2022-03-22 03:44:30|11201.4|11197.4|11201.4|11197.4|11201.4|11197.4|11201.4|11197.4|1
1647920680000|2022-03-22 03:44:40|11202.8|11198.8|11199.9|11195.9|11204.8|11200.8|11199.9|11195.9|26
1647920690000|2022-03-22 03:44:50|11199.8|11195.8|11200.9|11196.9|11200.9|11196.9|11198.4|11194.4|2
1647920700000|2022-03-22 03:45:00|11200.4|11196.4|11200.3|11196.3|11201.3|11197.3|11199.9|11195.9|8
1647920710000|2022-03-22 03:45:10|11199.8|11195.8|11199.8|11195.8|11200.8|11196.8|11199.8|11195.8|5
1647920720000|2022-03-22 03:45:20|11200.3|11196.3|11199.3|11195.3|11200.3|11196.3|11199.3|11195.3|3
1647920730000|2022-03-22 03:45:30|11198.9|11194.9|11198.3|11194.3|11198.9|11194.9|11198.3|11194.3|8
1647920740000|2022-03-22 03:45:40|11198.4|11194.4|11197.8|11193.8|11198.8|11194.8|11197.8|11193.8|4
1647920750000|2022-03-22 03:45:50|11197.9|11193.9|11200.8|11196.8|11200.8|11196.8|11197.9|11193.9|8
1647920760000|2022-03-22 03:46:00|11201.3|11197.3|11203.8|11199.8|11204.3|11200.3|11201.3|11197.3|10
1647920770000|2022-03-22 03:46:10|11203.3|11199.3|11203.3|11199.3|11205.3|11201.3|11202.8|11198.8|6
1647920780000|2022-03-22 03:46:20|11202.9|11198.9|11203.3|11199.3|11203.8|11199.8|11202.8|11198.8|13
1647920790000|2022-03-22 03:46:30|11203.8|11199.8|11204.8|11200.8|11204.8|11200.8|11203.8|11199.8|3
1647920800000|2022-03-22 03:46:40|11204.3|11200.3|11203.3|11199.3|11204.3|11200.3|11202.8|11198.8|5
1647920810000|2022-03-22 03:46:50|11202.9|11198.9|11200.3|11196.3|11203.3|11199.3|11199.8|11195.8|9
1647920820000|2022-03-22 03:47:00|11200.8|11196.8|11200.3|11196.3|11200.8|11196.8|11200.3|11196.3|0
1647920830000|2022-03-22 03:47:10|11201.3|11197.3|11200.8|11196.8|11201.3|11197.3|11200.3|11196.3|0
1647920840000|2022-03-22 03:47:20|11202.3|11198.3|11201.3|11197.3|11202.3|11198.3|11201.3|11197.3|1
1647920860000|2022-03-22 03:47:40|11200.8|11196.8|11202.3|11198.3|11203.3|11199.3|11200.8|11196.8|3
1647920870000|2022-03-22 03:47:50|11203.3|11199.3|11204.3|11200.3|11205.3|11201.3|11203.3|11199.3|6
1647920880000|2022-03-22 03:48:00|11203.8|11199.8|11204.3|11200.3|11204.3|11200.3|11203.8|11199.8|4
1647920920000|2022-03-22 03:48:40|||||||||1
1647920930000|2022-03-22 03:48:50|11205.3|11201.3|11205.3|11201.3|11205.3|11201.3|11205.3|11201.3|6
1647920940000|2022-03-22 03:49:00|11204.3|11200.3|11206.8|11202.8|11206.8|11202.8|11203.8|11199.8|8
1647920950000|2022-03-22 03:49:10|11207.3|11203.3|11208.3|11204.3|11208.8|11204.8|11207.3|11203.3|22
1647920960000|2022-03-22 03:49:20|11207.8|11203.8|11216.8|11212.8|11218.3|11214.3|11207.8|11203.8|53
1647920970000|2022-03-22 03:49:30|11217.3|11213.3|11211.3|11207.3|11217.3|11213.3|11210.8|11206.8|10
1647920980000|2022-03-22 03:49:40|11210.8|11206.8|11211.3|11207.3|11211.3|11207.3|11210.8|11206.8|2
1647920990000|2022-03-22 03:49:50|11210.8|11206.8|11211.8|11207.8|11212.3|11208.3|11210.3|11206.3|2
1647921000000|2022-03-22 03:50:00|11212.3|11208.3|11213.8|11209.8|11213.8|11209.8|11212.3|11208.3|11
1647921010000|2022-03-22 03:50:10|11214.3|11210.3|11215.3|11211.3|11215.3|11211.3|11214.3|11210.3|2
1647921020000|2022-03-22 03:50:20|11214.8|11210.8|11214.8|11210.8|11214.8|11210.8|11214.8|11210.8|1
1647921030000|2022-03-22 03:50:30|11215.3|11211.3|11215.3|11211.3|11216.3|11212.3|11214.8|11210.8|4
1647921040000|2022-03-22 03:50:40|11213.8|11209.8|11212.8|11208.8|11213.8|11209.8|11212.8|11208.8|11
1647921050000|2022-03-22 03:50:50|11212.3|11208.3|11213.3|11209.3|11213.3|11209.3|11212.3|11208.3|3
1647921060000|2022-03-22 03:51:00|11212.8|11208.8|11212.8|11208.8|11212.8|11208.8|11212.8|11208.8|3
1647921070000|2022-03-22 03:51:10|11213.3|11209.3|11213.3|11209.3|11213.3|11209.3|11213.3|11209.3|1
1647921080000|2022-03-22 03:51:20|11214.3|11210.3|11215.3|11211.3|11215.3|11211.3|11214.3|11210.3|3
1647921090000|2022-03-22 03:51:30|11214.8|11210.8|11216.3|11212.3|11216.8|11212.8|11214.8|11210.8|15
1647921100000|2022-03-22 03:51:40|11215.8|11211.8|11216.8|11212.8|11217.8|11213.8|11215.8|11211.8|6
1647921110000|2022-03-22 03:51:50|11217.7|11213.7|11216.8|11212.8|11217.7|11213.7|11216.8|11212.8|1
1647921120000|2022-03-22 03:52:00|11217.8|11213.8|11217.3|11213.3|11218.3|11214.3|11216.8|11212.8|3
1647921130000|2022-03-22 03:52:10|11216.3|11212.3|11212.8|11208.8|11216.8|11212.8|11212.8|11208.3|35
1647921140000|2022-03-22 03:52:20|11212.3|11208.3|11212.8|11208.8|11212.8|11208.8|11212.3|11208.3|1
1647921150000|2022-03-22 03:52:30|11212.3|11208.3|11212.8|11208.8|11213.3|11209.3|11211.8|11207.8|7
1647921160000|2022-03-22 03:52:40|11211.8|11207.8|11212.8|11208.8|11214.3|11210.3|11211.8|11207.8|5
1647921170000|2022-03-22 03:52:50|11212.3|11208.3|11211.8|11207.8|11214.8|11210.8|11211.8|11207.8|10
1647921180000|2022-03-22 03:53:00|11212.3|11208.3|11212.8|11208.8|11213.3|11209.3|11212.3|11208.3|2
1647921190000|2022-03-22 03:53:10|11213.3|11209.3|11213.3|11209.3|11214.3|11210.3|11213.3|11209.3|0
1647921200000|2022-03-22 03:53:20|11212.4|11208.4|11211.8|11207.8|11213.3|11209.3|11211.8|11207.8|6
1647921210000|2022-03-22 03:53:30|11212.3|11208.3|11213.8|11209.8|11213.8|11209.8|11212.3|11208.3|1
1647921220000|2022-03-22 03:53:40|11213.3|11209.3|11212.3|11208.3|11213.8|11209.8|11212.3|11208.3|1
1647921230000|2022-03-22 03:53:50|11212.8|11208.8|11212.3|11208.3|11212.8|11208.8|11212.3|11208.3|0
1647921250000|2022-03-22 03:54:10|11213.7|11209.7|11213.8|11209.8|11213.8|11209.8|11213.3|11209.3|4
1647921260000|2022-03-22 03:54:20|||||||||1
1647921270000|2022-03-22 03:54:30|11213.3|11209.3|11213.8|11209.8|11213.8|11209.8|11213.3|11209.3|1
1647921290000|2022-03-22 03:54:50|11214.8|11210.8|11214.8|11210.8|11214.8|11210.8|11214.8|11210.8|3
1647921300000|2022-03-22 03:55:00|11213.9|11209.9|11213.8|11209.8|11213.9|11209.9|11213.8|11209.8|5
1647921310000|2022-03-22 03:55:10|11214.3|11210.3|11213.8|11209.8|11214.8|11210.8|11213.8|11209.8|2
1647921320000|2022-03-22 03:55:20|11214.3|11210.3|11215.8|11211.8|11215.8|11211.8|11214.3|11210.3|4
1647921330000|2022-03-22 03:55:30|11215.3|11211.3|11215.8|11211.8|11216.2|11212.2|11215.3|11211.3|2
1647921340000|2022-03-22 03:55:40|11217.2|11213.2|11216.8|11212.8|11217.3|11213.3|11215.8|11211.8|4
1647921350000|2022-03-22 03:55:50|11215.3|11211.3|11215.8|11211.8|11215.8|11211.8|11215.3|11211.3|7
1647921360000|2022-03-22 03:56:00|11215.3|11211.3|11212.8|11208.8|11215.3|11211.3|11211.8|11207.8|13
1647921370000|2022-03-22 03:56:10|11212.3|11208.3|11211.3|11207.3|11212.8|11208.8|11210.9|11206.9|10
1647921380000|2022-03-22 03:56:20|11210.8|11206.8|11211.3|11207.3|11211.3|11207.3|11210.8|11206.8|1
1647921390000|2022-03-22 03:56:30|||||||||1
1647921400000|2022-03-22 03:56:40|11210.8|11206.8|11210.8|11206.8|11210.8|11206.8|11210.8|11206.8|5
1647921410000|2022-03-22 03:56:50|11211.3|11207.3|11211.8|11207.8|11212.3|11208.3|11211.3|11207.3|11
1647921420000|2022-03-22 03:57:00|11211.3|11207.3|11211.8|11207.8|11212.8|11208.8|11210.8|11206.8|1
1647921440000|2022-03-22 03:57:20|11210.8|11206.8|11211.3|11207.3|11211.3|11207.3|11210.8|11206.8|7
1647921450000|2022-03-22 03:57:30|11210.3|11206.3|11209.8|11205.8|11211.8|11207.8|11209.3|11205.3|16
1647921460000|2022-03-22 03:57:40|11211.8|11207.8|11212.8|11208.8|11212.8|11208.8|11210.8|11206.8|5
1647921470000|2022-03-22 03:57:50|11212.4|11208.4|11211.8|11207.8|11212.4|11208.4|11210.3|11206.3|10
1647921480000|2022-03-22 03:58:00|11210.9|11206.9|11210.8|11206.8|11211.8|11207.8|11210.3|11206.3|0
1647921490000|2022-03-22 03:58:10|11211.8|11207.8|11211.3|11207.3|11211.8|11207.8|11210.8|11206.8|2
1647921510000|2022-03-22 03:58:30|11210.8|11206.8|11211.8|11207.8|11211.8|11207.8|11210.3|11206.3|0
1647921520000|2022-03-22 03:58:40|11211.3|11207.3|11210.3|11206.3|11211.3|11207.3|11209.8|11205.8|0
1647921530000|2022-03-22 03:58:50|11210.8|11206.8|11209.3|11205.3|11211.3|11207.3|11208.8|11204.8|10
1647921540000|2022-03-22 03:59:00|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11209.3|11205.3|12
1647921560000|2022-03-22 03:59:20|||||||||1
1647921570000|2022-03-22 03:59:30|11210.3|11206.3|11209.8|11205.8|11210.3|11206.3|11209.3|11205.3|4
1647921580000|2022-03-22 03:59:40|11210.3|11206.3|11210.3|11206.3|11211.3|11207.3|11210.3|11206.3|2
1647921590000|2022-03-22 03:59:50|11209.8|11205.8|11210.8|11206.8|11210.8|11206.8|11209.8|11205.8|1
1647921600000|2022-03-22 04:00:00|11210.3|11206.3|11211.8|11207.8|11212.3|11208.3|11209.3|11205.3|4
1647921620000|2022-03-22 04:00:20|11209.8|11205.8|11210.8|11206.8|11210.8|11206.8|11209.3|11205.3|3
1647921630000|2022-03-22 04:00:30|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11208.3|11204.3|3
1647921640000|2022-03-22 04:00:40|11210.8|11206.8|11208.8|11204.8|11210.8|11206.8|11208.8|11204.8|1
1647921650000|2022-03-22 04:00:50|11210.2|11206.2|11211.3|11207.3|11211.3|11207.3|11210.2|11206.2|4
1647921660000|2022-03-22 04:01:00|11211.8|11207.8|11214.7|11210.7|11214.8|11210.8|11211.8|11207.8|6
1647921670000|2022-03-22 04:01:10|11214.8|11210.8|11215.8|11211.8|11215.8|11211.8|11214.8|11210.8|0
1647921680000|2022-03-22 04:01:20|11216.2|11212.2|11216.2|11212.2|11218.2|11214.2|11215.7|11211.7|7
1647921690000|2022-03-22 04:01:30|11216.7|11212.7|11216.7|11212.7|11218.2|11214.2|11216.7|11212.7|9
1647921700000|2022-03-22 04:01:40|11216.8|11212.8|11217.7|11213.7|11218.7|11214.7|11216.7|11212.7|7
1647921710000|2022-03-22 04:01:50|11218.2|11214.2|11218.7|11214.7|11218.7|11214.7|11217.7|11213.7|5
1647921720000|2022-03-22 04:02:00|11217.7|11213.7|11217.2|11213.2|11218.2|11214.2|11216.7|11212.7|5
1647921730000|2022-03-22 04:02:10|11217.7|11213.7|11215.7|11211.7|11217.7|11213.7|11214.7|11210.7|8
1647921740000|2022-03-22 04:02:20|11215.2|11211.2|11214.2|11210.2|11215.2|11211.2|11213.7|11209.7|3
1647921750000|2022-03-22 04:02:30|11214.7|11210.7|11215.7|11211.7|11215.7|11211.7|11214.2|11210.2|3
1647921760000|2022-03-22 04:02:40|11217.2|11213.2|11217.7|11213.7|11217.7|11213.7|11216.7|11212.7|6
1647921770000|2022-03-22 04:02:50|11216.2|11212.2|11216.2|11212.2|11216.2|11212.2|11215.2|11211.2|3
1647921780000|2022-03-22 04:03:00|11216.7|11212.7|11217.7|11213.7|11217.7|11213.7|11216.7|11212.7|0
1647921790000|2022-03-22 04:03:10|11217.2|11213.2|11216.7|11212.7|11217.2|11213.2|11216.7|11212.7|1
1647921800000|2022-03-22 04:03:20|11216.2|11212.2|11215.7|11211.7|11216.2|11212.2|11215.2|11211.2|4
1647921830000|2022-03-22 04:03:50|11216.2|11212.2|11217.2|11213.2|11217.2|11213.2|11215.7|11211.7|4
1647921840000|2022-03-22 04:04:00|11217.7|11213.7|11217.7|11213.7|11217.7|11213.7|11217.7|11213.7|1
1647921850000|2022-03-22 04:04:10|||||||||1
1647921870000|2022-03-22 04:04:30|||||||||1
1647921890000|2022-03-22 04:04:50|11217.2|11213.2|11215.2|11211.2|11217.2|11213.2|11214.7|11210.7|2
1647921900000|2022-03-22 04:05:00|11214.7|11210.7|11215.2|11211.2|11215.7|11211.7|11214.2|11210.2|6
1647921920000|2022-03-22 04:05:20|11215.7|11211.7|11215.2|11211.2|11215.7|11211.7|11215.2|11211.2|1
1647921940000|2022-03-22 04:05:40|11215.7|11211.7|11215.7|11211.7|11215.7|11211.7|11215.2|11211.2|0
1647921950000|2022-03-22 04:05:50|11216.2|11212.2|11216.7|11212.7|11216.7|11212.7|11216.2|11212.2|3
1647921960000|2022-03-22 04:06:00|11217.7|11213.7|11216.7|11212.7|11217.7|11213.7|11216.7|11212.7|4
1647921970000|2022-03-22 04:06:10|11217.2|11213.2|11217.7|11213.7|11217.7|11213.7|11217.2|11213.2|1
1647921980000|2022-03-22 04:06:20|11217.2|11213.2|11217.2|11213.2|11217.2|11213.2|11217.2|11213.2|2
1647921990000|2022-03-22 04:06:30|11214.7|11210.7|11215.2|11211.2|11215.7|11211.7|11214.7|11210.7|13
1647922000000|2022-03-22 04:06:40|11215.7|11211.7|11220.7|11216.7|11220.7|11216.7|11215.7|11211.7|30
1647922010000|2022-03-22 04:06:50|11219.7|11215.7|11219.7|11215.7|11222.7|11218.7|11218.2|11214.2|11
1647922020000|2022-03-22 04:07:00|11219.2|11215.2|11219.2|11215.2|11220.7|11216.7|11217.7|11213.7|11
1647922030000|2022-03-22 04:07:10|11218.7|11214.7|11219.2|11215.2|11219.7|11215.7|11217.7|11213.7|2
1647922040000|2022-03-22 04:07:20|11219.7|11215.7|11220.2|11216.2|11220.2|11216.2|11219.7|11215.7|5
1647922050000|2022-03-22 04:07:30|11220.7|11216.7|11222.2|11218.2|11222.6|11218.6|11220.7|11216.7|2
1647922060000|2022-03-22 04:07:40|11222.7|11218.7|11222.2|11218.2|11222.7|11218.7|11221.7|11217.7|1
1647922070000|2022-03-22 04:07:50|||||||||2
1647922080000|2022-03-22 04:08:00|11222.7|11218.7|11220.2|11216.2|11222.7|11218.7|11220.2|11216.2|6
1647922090000|2022-03-22 04:08:10|11219.7|11215.7|11221.7|11217.7|11221.7|11217.7|11219.7|11215.7|4
1647922100000|2022-03-22 04:08:20|11222.6|11218.6|11220.7|11216.7|11222.7|11218.7|11220.7|11216.7|1
1647922110000|2022-03-22 04:08:30|11220.2|11216.2|11221.7|11217.7|11221.7|11217.7|11219.7|11215.7|2
1647922120000|2022-03-22 04:08:40|11222.2|11218.2|11222.2|11218.2|11222.2|11218.2|11222.2|11218.2|0
1647922130000|2022-03-22 04:08:50|11222.7|11218.7|11222.7|11218.7|11222.7|11218.7|11222.2|11218.2|0
1647922140000|2022-03-22 04:09:00|11222.2|11218.2|11220.7|11216.7|11222.2|11218.2|11219.2|11215.2|6
1647922150000|2022-03-22 04:09:10|11220.2|11216.2|11219.2|11215.2|11221.7|11217.7|11219.2|11215.2|2
1647922160000|2022-03-22 04:09:20|11215.8|11211.8|11217.7|11213.7|11219.2|11215.2|11215.8|11211.8|7
1647922170000|2022-03-22 04:09:30|11218.2|11214.2|11218.7|11214.7|11218.7|11214.7|11218.2|11214.2|0
1647922180000|2022-03-22 04:09:40|||||||||1
1647922200000|2022-03-22 04:10:00|11218.2|11214.2|11216.2|11212.2|11218.7|11214.7|11215.7|11211.7|7
1647922210000|2022-03-22 04:10:10|11215.7|11211.7|11215.2|11211.2|11216.2|11212.2|11215.2|11211.2|3
1647922220000|2022-03-22 04:10:20|11214.7|11210.7|11214.7|11210.7|11215.2|11211.2|11214.2|11210.2|1
1647922230000|2022-03-22 04:10:30|11213.8|11209.8|11214.2|11210.2|11214.2|11210.2|11213.8|11209.8|1
1647922240000|2022-03-22 04:10:40|11214.7|11210.7|11216.2|11212.2|11216.2|11212.2|11214.7|11210.7|4
1647922250000|2022-03-22 04:10:50|11214.3|11210.3|11216.7|11212.7|11216.7|11212.7|11214.2|11210.2|9
1647922260000|2022-03-22 04:11:00|11216.2|11212.2|11217.7|11213.7|11221.2|11217.2|11215.7|11211.7|26
1647922270000|2022-03-22 04:11:10|11218.2|11214.2|11220.2|11216.2|11221.7|11217.7|11218.2|11214.2|11
1647922280000|2022-03-22 04:11:20|11219.2|11215.2|11217.2|11213.2|11219.2|11215.2|11217.2|11213.2|4
1647922290000|2022-03-22 04:11:30|11217.7|11213.7|11218.2|11214.2|11218.2|11214.2|11217.7|11213.7|0
1647922300000|2022-03-22 04:11:40|11218.7|11214.7|11217.7|11213.7|11220.2|11216.2|11217.7|11213.7|6
1647922310000|2022-03-22 04:11:50|11218.2|11214.2|11218.2|11214.2|11218.2|11214.2|11218.2|11214.2|2
1647922320000|2022-03-22 04:12:00|11217.7|11213.7|11217.7|11213.7|11217.7|11213.7|11217.7|11213.7|0
1647922340000|2022-03-22 04:12:20|11218.2|11214.2|11222.1|11218.1|11222.1|11218.1|11218.2|11214.2|19
1647922350000|2022-03-22 04:12:30|11221.6|11217.6|11223.6|11219.6|11223.6|11219.6|11220.1|11216.1|10
1647922360000|2022-03-22 04:12:40|11223.1|11219.1|11222.1|11218.1|11223.1|11219.1|11221.6|11217.6|10
1647922370000|2022-03-22 04:12:50|11221.6|11217.6|11223.1|11219.1|11224.1|11220.1|11221.6|11217.6|1
1647922380000|2022-03-22 04:13:00|11222.6|11218.6|11223.6|11219.6|11223.6|11219.6|11222.6|11218.6|1
1647922390000|2022-03-22 04:13:10|11223.1|11219.1|11223.6|11219.6|11223.6|11219.6|11222.6|11218.6|2
1647922400000|2022-03-22 04:13:20|11222.6|11218.6|11222.6|11218.6|11223.1|11219.1|11222.6|11218.6|1
1647922410000|2022-03-22 04:13:30|11223.6|11219.6|11223.1|11219.1|11223.6|11219.6|11222.6|11218.6|1
1647922420000|2022-03-22 04:13:40|11222.6|11218.6|11221.6|11217.6|11222.6|11218.6|11221.6|11217.6|5
1647922430000|2022-03-22 04:13:50|11223.1|11219.1|11222.1|11218.1|11223.6|11219.6|11221.6|11217.6|11
1647922440000|2022-03-22 04:14:00|11223.1|11219.1|11222.6|11218.6|11223.6|11219.6|11222.6|11218.6|1
1647922450000|2022-03-22 04:14:10|||||||||1
1647922460000|2022-03-22 04:14:20|11223.6|11219.6|11223.6|11219.6|11223.6|11219.6|11223.6|11219.6|2
1647922470000|2022-03-22 04:14:30|11224.1|11220.1|11224.1|11220.1|11224.1|11220.1|11224.1|11220.1|2
1647922480000|2022-03-22 04:14:40|11222.7|11218.7|11222.6|11218.6|11222.7|11218.7|11222.6|11218.6|3
1647922490000|2022-03-22 04:14:50|11222.1|11218.1|11221.6|11217.6|11222.1|11218.1|11220.6|11216.6|6
1647922500000|2022-03-22 04:15:00|11221.1|11217.1|11223.1|11219.1|11223.1|11219.1|11220.1|11216.1|1
1647922510000|2022-03-22 04:15:10|11222.6|11218.6|11222.6|11218.6|11223.1|11219.1|11222.6|11218.6|0
1647922520000|2022-03-22 04:15:20|11222.1|11218.1|11223.1|11219.1|11223.1|11219.1|11221.1|11217.1|2
1647922540000|2022-03-22 04:15:40|11222.6|11218.6|11222.1|11218.1|11223.1|11219.1|11222.1|11218.1|4
1647922550000|2022-03-22 04:15:50|11222.6|11218.6|11222.6|11218.6|11222.6|11218.6|11222.6|11218.6|1
1647922560000|2022-03-22 04:16:00|11223.1|11219.1|11224.1|11220.1|11224.1|11220.1|11222.6|11218.6|1
1647922570000|2022-03-22 04:16:10|11224.6|11220.6|11224.6|11220.6|11226.6|11222.6|11224.6|11220.6|13
1647922580000|2022-03-22 04:16:20|11225.1|11221.1|11222.6|11218.6|11228.1|11224.1|11222.6|11218.6|14
1647922590000|2022-03-22 04:16:30|11223.6|11219.6|11222.6|11218.6|11224.1|11220.1|11222.6|11218.6|7
1647922600000|2022-03-22 04:16:40|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|0
1647922610000|2022-03-22 04:16:50|11222.6|11218.6|11222.6|11218.6|11222.6|11218.6|11222.6|11218.6|1
1647922620000|2022-03-22 04:17:00|11222.1|11218.1|11222.6|11218.6|11223.1|11219.1|11222.1|11218.1|2
1647922630000|2022-03-22 04:17:10|11221.2|11217.2|11221.1|11217.1|11221.6|11217.6|11221.1|11217.1|6
1647922650000|2022-03-22 04:17:30|11221.6|11217.6|11216.6|11212.6|11221.6|11217.6|11216.6|11212.6|15
1647922660000|2022-03-22 04:17:40|11217.1|11213.1|11215.6|11211.6|11217.1|11213.1|11215.6|11211.6|4
1647922670000|2022-03-22 04:17:50|||||||||1
1647922680000|2022-03-22 04:18:00|11215.1|11211.1|11215.1|11211.1|11215.1|11211.1|11215.1|11211.1|6
1647922690000|2022-03-22 04:18:10|11214.6|11210.6|11215.1|11211.1|11215.6|11211.6|11214.6|11210.6|3
1647922700000|2022-03-22 04:18:20|11214.6|11210.6|11214.6|11210.6|11214.6|11210.6|11214.1|11210.1|2
1647922710000|2022-03-22 04:18:30|11214.1|11210.1|11215.6|11211.6|11216.6|11212.6|11214.1|11210.1|7
1647922720000|2022-03-22 04:18:40|11215.1|11211.1|11220.1|11216.1|11221.1|11217.1|11215.1|11211.1|17
1647922730000|2022-03-22 04:18:50|11220.6|11216.6|11220.6|11216.6|11221.1|11217.1|11220.1|11216.1|3
1647922740000|2022-03-22 04:19:00|11221.1|11217.1|11221.6|11217.6|11221.6|11217.6|11221.1|11217.1|2
1647922750000|2022-03-22 04:19:10|11222.1|11218.1|11224.1|11220.1|11224.6|11220.6|11222.1|11218.1|6
1647922760000|2022-03-22 04:19:20|11224.6|11220.6|11223.6|11219.6|11224.6|11220.6|11223.6|11219.6|4
1647922780000|2022-03-22 04:19:40|11224.1|11220.1|11226.1|11222.1|11226.1|11222.1|11224.1|11220.1|15
1647922790000|2022-03-22 04:19:50|11225.6|11221.6|11224.6|11220.6|11225.6|11221.6|11224.1|11220.1|6
1647922800000|2022-03-22 04:20:00|11225.1|11221.1|11222.1|11218.1|11225.6|11221.6|11220.6|11216.6|8
1647922810000|2022-03-22 04:20:10|11222.6|11218.6|11221.1|11217.1|11222.6|11218.6|11220.6|11216.6|5
1647922820000|2022-03-22 04:20:20|11220.6|11216.6|11220.6|11216.6|11220.6|11216.6|11220.6|11216.6|0
1647922830000|2022-03-22 04:20:30|11220.1|11216.1|11220.1|11216.1|11220.1|11216.1|11220.1|11216.1|0
1647922840000|2022-03-22 04:20:40|11218.1|11214.1|11218.1|11214.1|11219.1|11215.1|11218.1|11214.1|3
1647922850000|2022-03-22 04:20:50|11215.7|11211.7|11219.6|11215.6|11220.1|11216.1|11214.1|11210.1|13
1647922860000|2022-03-22 04:21:00|11219.1|11215.1|11219.1|11215.1|11219.1|11215.1|11219.1|11215.1|0
1647922870000|2022-03-22 04:21:10|11218.1|11214.1|11219.1|11215.1|11219.6|11215.6|11218.1|11214.1|0
1647922880000|2022-03-22 04:21:20|11219.6|11215.6|11219.6|11215.6|11220.1|11216.1|11219.6|11215.6|1
1647922900000|2022-03-22 04:21:40|11219.1|11215.1|11219.1|11215.1|11219.6|11215.6|11216.6|11212.6|5
1647922910000|2022-03-22 04:21:50|11219.6|11215.6|11220.1|11216.1|11220.1|11216.1|11219.6|11215.6|3
1647922920000|2022-03-22 04:22:00|11220.6|11216.6|11220.6|11216.6|11221.1|11217.1|11220.6|11216.6|1
1647922930000|2022-03-22 04:22:10|11220.1|11216.1|11222.6|11218.6|11223.6|11219.6|11219.6|11215.6|10
1647922940000|2022-03-22 04:22:20|11222.1|11218.1|11223.6|11219.6|11223.6|11219.6|11222.1|11218.1|1
1647922950000|2022-03-22 04:22:30|11225.1|11221.1|11222.1|11218.1|11225.1|11221.1|11222.1|11218.1|5
1647922960000|2022-03-22 04:22:40|11221.6|11217.6|11224.1|11220.1|11224.6|11220.6|11221.1|11217.1|1
1647922970000|2022-03-22 04:22:50|11224.6|11220.6|11228.1|11224.1|11228.1|11224.1|11224.1|11220.1|8
1647922980000|2022-03-22 04:23:00|11227.6|11223.6|11227.6|11223.6|11228.1|11224.1|11227.1|11223.1|4
1647922990000|2022-03-22 04:23:10|11227.1|11223.1|11228.1|11224.1|11228.1|11224.1|11227.1|11223.1|2
1647923000000|2022-03-22 04:23:20|11227.6|11223.6|11227.6|11223.6|11227.6|11223.6|11227.6|11223.6|3
1647923010000|2022-03-22 04:23:30|11228.1|11224.1|11227.6|11223.6|11228.1|11224.1|11227.6|11223.6|1
1647923020000|2022-03-22 04:23:40|11228|11224|11228.1|11224.1|11228.1|11224.1|11228|11224|5
1647923030000|2022-03-22 04:23:50|11227.6|11223.6|11227.6|11223.6|11227.6|11223.6|11227.6|11223.6|0
1647923040000|2022-03-22 04:24:00|||||||||1
1647923050000|2022-03-22 04:24:10|11227.1|11223.1|11226.1|11222.1|11227.1|11223.1|11225.6|11221.6|5
1647923060000|2022-03-22 04:24:20|11226.5|11222.5|11226.6|11222.6|11226.6|11222.6|11226.5|11222.5|0
1647923070000|2022-03-22 04:24:30|11226.5|11222.5|11226.1|11222.1|11226.5|11222.5|11226.1|11222.1|1
1647923080000|2022-03-22 04:24:40|11225.6|11221.6|11227.6|11223.6|11227.6|11223.6|11225.6|11221.6|4
1647923090000|2022-03-22 04:24:50|11227.1|11223.1|11227.6|11223.6|11228|11224|11226.6|11222.6|1
1647923110000|2022-03-22 04:25:10|11228.1|11224.1|11230.1|11226.1|11232.5|11228.5|11228.1|11224.1|26
1647923120000|2022-03-22 04:25:20|11231|11227|11231.5|11227.5|11232|11228|11231|11227|7
1647923130000|2022-03-22 04:25:30|11232|11228|11232.5|11228.5|11233.1|11229.1|11231.6|11227.6|6
1647923140000|2022-03-22 04:25:40|11233.5|11229.5|11237.5|11233.5|11239|11235|11233.5|11229.5|32
1647923150000|2022-03-22 04:25:50|11238.5|11234.5|11239.5|11235.5|11240|11236|11237.5|11233.5|23
1647923160000|2022-03-22 04:26:00|11241|11237|11241.5|11237.5|11241.5|11237.5|11239.5|11235.5|27
1647923170000|2022-03-22 04:26:10|11241|11237|11239.5|11235.5|11241|11237|11239|11235|17
1647923180000|2022-03-22 04:26:20|11238.1|11234.1|11235.5|11231.5|11238.1|11234.1|11235.5|11231.5|12
1647923190000|2022-03-22 04:26:30|11237.5|11233.5|11241|11237|11241|11237|11236.5|11232.1|19
1647923200000|2022-03-22 04:26:40|11241.5|11237.5|11241.5|11237.5|11243|11239|11240.5|11236.5|15
1647923210000|2022-03-22 04:26:50|11241|11237|11242|11238|11242|11238|11240.5|11236.5|3
1647923220000|2022-03-22 04:27:00|11242.5|11238.5|11241.5|11237.5|11242.5|11238.5|11241|11237|16
1647923230000|2022-03-22 04:27:10|11241|11237|11241.5|11237.5|11242|11238|11240.1|11236.1|2
1647923240000|2022-03-22 04:27:20|11241|11237|11241|11237|11241.5|11237.5|11241|11237|3
1647923250000|2022-03-22 04:27:30|11240.1|11236.1|11241.1|11237.1|11242|11238|11236.1|11232.1|39
1647923260000|2022-03-22 04:27:40|11241.6|11237.6|11240.1|11236.1|11242.1|11237.6|11239.1|11234.1|20
1647923270000|2022-03-22 04:27:50|11240.6|11236.6|11242.6|11238.6|11244.1|11240.1|11239.6|11235.6|11
1647923280000|2022-03-22 04:28:00|11243.1|11239.1|11240.7|11236.7|11244.1|11240.1|11237.7|11233.7|37
1647923290000|2022-03-22 04:28:10|11242.6|11238.6|11241.2|11237.2|11242.6|11238.6|11240.2|11236.2|7
1647923300000|2022-03-22 04:28:20|11240.7|11236.7|11240.7|11236.7|11241.2|11237.2|11239.7|11235.7|2
1647923310000|2022-03-22 04:28:30|11240.2|11236.2|11240.2|11236.2|11240.2|11236.2|11240.2|11236.2|0
1647923320000|2022-03-22 04:28:40|11239.6|11235.6|11239.7|11235.7|11241.1|11237.1|11238.7|11234.7|11
1647923330000|2022-03-22 04:28:50|11239.6|11235.6|11238.6|11234.6|11239.6|11235.6|11238.2|11234.2|2
1647923340000|2022-03-22 04:29:00|11238.7|11234.7|11239.6|11235.6|11240.1|11236.1|11238.6|11234.6|4
1647923360000|2022-03-22 04:29:20|11240.1|11236.1|11240.6|11236.6|11241.1|11237.1|11239.6|11235.6|6
1647923370000|2022-03-22 04:29:30|11241.1|11237.1|11241.6|11237.6|11242.1|11238.1|11240.6|11236.6|4
1647923380000|2022-03-22 04:29:40|11242.1|11238.1|11239.2|11235.2|11242.1|11238.1|11238.6|11234.6|7
1647923390000|2022-03-22 04:29:50|11239.6|11235.6|11239.6|11235.6|11239.6|11235.6|11239.1|11235.1|3
1647923400000|2022-03-22 04:30:00|11240.1|11236.1|11239.7|11235.7|11240.6|11236.6|11238.6|11234.6|23
1647923410000|2022-03-22 04:30:10|11240.1|11236.1|11241.6|11237.6|11241.6|11237.6|11240.1|11236.1|1
1647923420000|2022-03-22 04:30:20|11245.5|11241.5|11245.6|11241.6|11246.2|11242.2|11243.1|11239.1|17
1647923430000|2022-03-22 04:30:30|11245.7|11241.7|11249.1|11245.1|11250.1|11246.1|11245.7|11241.7|42
1647923440000|2022-03-22 04:30:40|11248.6|11244.6|11244.7|11240.7|11248.6|11244.6|11244.2|11240.2|66
1647923450000|2022-03-22 04:30:50|11245.7|11241.7|11243.7|11239.7|11245.7|11241.7|11243.7|11239.7|33
1647923460000|2022-03-22 04:31:00|11243.2|11239.2|11246.7|11242.7|11247.7|11243.7|11242.7|11238.7|17
1647923470000|2022-03-22 04:31:10|11247.2|11243.2|11246.2|11242.2|11247.2|11243.2|11246.2|11242.2|0
1647923480000|2022-03-22 04:31:20|11247.2|11243.2|11246.2|11242.2|11247.7|11243.7|11246.2|11242.2|11
1647923490000|2022-03-22 04:31:30|11247.2|11243.2|11246.2|11242.2|11247.2|11243.2|11246.2|11242.2|3
1647923500000|2022-03-22 04:31:40|11246.7|11242.7|11246.2|11242.2|11247.6|11243.6|11246.2|11242.2|11
1647923510000|2022-03-22 04:31:50|11246.7|11242.7|11248.7|11244.7|11250.2|11246.2|11245.7|11241.7|14
1647923520000|2022-03-22 04:32:00|11249.7|11245.7|11247.2|11243.2|11251.1|11247.1|11246.7|11242.7|13
1647923530000|2022-03-22 04:32:10|11246.7|11242.7|11249.7|11245.7|11250.2|11246.2|11246.7|11242.7|4
1647923540000|2022-03-22 04:32:20|11250.6|11246.6|11251.6|11247.6|11251.6|11247.6|11249.2|11245.2|17
1647923550000|2022-03-22 04:32:30|11252.1|11248.1|11251.1|11247.1|11253.1|11249.1|11250.6|11246.6|12
1647923560000|2022-03-22 04:32:40|11251.6|11247.6|11250.6|11246.6|11251.6|11247.6|11249.1|11245.1|12
1647923570000|2022-03-22 04:32:50|11249.6|11245.6|11250.1|11246.1|11250.6|11246.6|11248.6|11244.6|5
1647923580000|2022-03-22 04:33:00|11250.5|11246.5|11251.6|11247.6|11251.6|11247.6|11250.1|11246.1|3
1647923590000|2022-03-22 04:33:10|11252.1|11248.1|11251|11247|11252.5|11248.5|11251|11247|8
1647923600000|2022-03-22 04:33:20|11250.1|11246.1|11249.5|11245.5|11250.1|11246.1|11249.1|11245.1|3
1647923610000|2022-03-22 04:33:30|11248.5|11244.5|11247.5|11243.5|11250|11246|11247.5|11243.5|5
1647923620000|2022-03-22 04:33:40|11248|11244|11250.6|11246.6|11252|11248|11246.6|11242.6|13
1647923630000|2022-03-22 04:33:50|11252.6|11248.6|11252|11248|11253.6|11249.6|11251.1|11247.1|15
1647923640000|2022-03-22 04:34:00|11253.5|11249.5|11259.5|11255.5|11259.5|11255.5|11253.5|11249.5|53
1647923650000|2022-03-22 04:34:10|11259|11255|11260.5|11256.5|11261.5|11257.5|11255.5|11251.5|52
1647923660000|2022-03-22 04:34:20|11260|11256|11260.5|11256.5|11260.5|11256.5|11256|11252|35
1647923670000|2022-03-22 04:34:30|11260|11256|11263.5|11259.5|11264.9|11260.9|11260|11256|31
1647923680000|2022-03-22 04:34:40|11264|11260|11263.5|11259.5|11266|11262|11261|11257|31
1647923690000|2022-03-22 04:34:50|11263|11259|11263|11259|11263.5|11259.5|11261.5|11257.5|4
1647923700000|2022-03-22 04:35:00|11261|11257|11263|11259|11264|11260|11261|11257|8
1647923710000|2022-03-22 04:35:10|11262|11258|11268|11264|11269.9|11265.9|11262|11258|23
1647923720000|2022-03-22 04:35:20|11267.5|11263.5|11268.5|11264.5|11271.1|11267|11267|11263|27
1647923730000|2022-03-22 04:35:30|11269.9|11265.9|11267|11263|11270|11266|11266|11262|23
1647923740000|2022-03-22 04:35:40|11267.5|11263.5|11266|11262|11267.5|11263.5|11265.5|11261.5|6
1647923750000|2022-03-22 04:35:50|11265.5|11261.5|11266|11262|11266|11262|11265|11261|1
1647923760000|2022-03-22 04:36:00|11265.5|11261.5|11267.5|11263.5|11268|11264|11265.5|11261.5|14
1647923770000|2022-03-22 04:36:10|11267|11263|11267.5|11263.5|11267.5|11263.5|11266|11262|10
1647923780000|2022-03-22 04:36:20|11267|11263|11268.5|11264.5|11269|11265|11266.5|11262.5|9
1647923790000|2022-03-22 04:36:30|11268|11264|11268|11264|11269|11265|11267.5|11263.5|7
1647923800000|2022-03-22 04:36:40|11267.5|11263.5|11267|11263|11268|11264|11267|11263|3
1647923810000|2022-03-22 04:36:50|11267.5|11263.5|11268|11264|11268|11264|11267.5|11263.5|8
1647923820000|2022-03-22 04:37:00|11267.5|11263.5|11267.5|11263.5|11267.5|11263.5|11267.5|11263.5|1
1647923830000|2022-03-22 04:37:10|11268.5|11264.5|11268|11264|11268.5|11264.5|11267.5|11263.5|2
1647923840000|2022-03-22 04:37:20|11267.5|11263.5|11268.5|11264.5|11268.5|11264.5|11267.5|11263.5|2
1647923850000|2022-03-22 04:37:30|11268|11264|11266.5|11262.5|11268|11264|11265|11261|15
1647923860000|2022-03-22 04:37:40|11267|11263|11268|11264|11268|11264|11267|11263|1
1647923870000|2022-03-22 04:37:50|11267.5|11263.5|11267|11263|11268.5|11264.5|11266.5|11262.5|3
1647923880000|2022-03-22 04:38:00|11266.5|11262.5|11267|11263|11267|11263|11266.5|11262.5|1
1647923890000|2022-03-22 04:38:10|11268.5|11264.5|11270.5|11266.5|11270.5|11266.5|11268|11264|6
1647923900000|2022-03-22 04:38:20|11270|11266|11271.5|11267.5|11271.5|11267.5|11269|11265|9
1647923910000|2022-03-22 04:38:30|11271|11267|11267.5|11263.5|11271|11267|11267.5|11263.5|6
1647923920000|2022-03-22 04:38:40|11266.5|11262.5|11267|11263|11268|11264|11265|11261|12
1647923930000|2022-03-22 04:38:50|11266|11262|11266|11262|11266.5|11262.5|11265.5|11261.5|5
1647923940000|2022-03-22 04:39:00|11265.5|11261.5|11265.5|11261.5|11265.5|11261.5|11265.5|11261.5|4
1647923950000|2022-03-22 04:39:10|11265|11261|11264|11260|11265|11261|11264|11260|4
1647923960000|2022-03-22 04:39:20|11263.5|11259.5|11265.5|11261.5|11265.5|11261.5|11263|11259|14
1647923970000|2022-03-22 04:39:30|11266|11262|11266.9|11262.9|11267.4|11263.4|11266|11262|4
1647923980000|2022-03-22 04:39:40|11267.4|11263.4|11267.4|11263.4|11267.4|11263.4|11267.4|11263.4|0
1647924000000|2022-03-22 04:40:00|11267.5|11263.5|11269.5|11265.5|11269.5|11265.5|11267.5|11263.5|4
1647924010000|2022-03-22 04:40:10|11269|11265|11267.5|11263.5|11269|11265|11267|11263|4
1647924020000|2022-03-22 04:40:20|11267|11263|11267.4|11263.4|11268.9|11264.9|11267|11263|3
1647924030000|2022-03-22 04:40:30|11267.9|11263.9|11267.9|11263.9|11267.9|11263.9|11267.9|11263.9|2
1647924050000|2022-03-22 04:40:50|11268.4|11264.4|11267|11263|11269.4|11265.4|11266.5|11262.5|8
1647924060000|2022-03-22 04:41:00|11266.5|11262.5|11272.9|11268.9|11273.9|11269.9|11265.5|11261.5|33
1647924070000|2022-03-22 04:41:10|11273.4|11269.4|11273.4|11269.4|11273.4|11269.4|11270.5|11266.5|17
1647924080000|2022-03-22 04:41:20|11272.5|11268.5|11272.9|11268.9|11273.4|11269.4|11272.5|11268.5|2
1647924090000|2022-03-22 04:41:30|11273.4|11269.4|11273|11269|11274.9|11270.9|11273|11269|3
1647924100000|2022-03-22 04:41:40|11273.4|11269.4|11274|11270|11274.9|11270.9|11273.4|11269.4|7
1647924110000|2022-03-22 04:41:50|11273.4|11269.4|11273|11269|11274.9|11270.9|11272|11268|11
1647924120000|2022-03-22 04:42:00|11273.4|11269.4|11272.4|11268.4|11274|11270|11271.5|11267.5|7
1647924130000|2022-03-22 04:42:10|11272.9|11268.9|11273.9|11269.9|11273.9|11269.9|11272.9|11268.9|16
1647924140000|2022-03-22 04:42:20|11273.4|11269.4|11272.9|11268.9|11273.4|11269.4|11272.9|11268.9|2
1647924150000|2022-03-22 04:42:30|11273.4|11269.4|11273.9|11269.9|11273.9|11269.9|11273.4|11269.4|3
1647924160000|2022-03-22 04:42:40|11274.4|11270.4|11270.4|11266.4|11274.4|11270.4|11269.9|11265.9|3
1647924170000|2022-03-22 04:42:50|11269.9|11265.9|11268.4|11264.4|11269.9|11265.9|11267.9|11263.9|11
1647924180000|2022-03-22 04:43:00|11267.9|11263.9|11267.9|11263.9|11267.9|11263.9|11266.9|11262.9|8
1647924200000|2022-03-22 04:43:20|11268.4|11264.4|11267.9|11263.9|11268.4|11264.4|11267.9|11263.9|3
1647924210000|2022-03-22 04:43:30|11268.9|11264.9|11272.4|11268.4|11272.9|11268.9|11268.9|11264.9|8
1647924220000|2022-03-22 04:43:40|11271.9|11267.9|11272.9|11268.9|11273.9|11269.9|11271.9|11267.9|4
1647924230000|2022-03-22 04:43:50|11273|11269|11271.9|11267.9|11273.4|11269.4|11271.9|11267.9|3
1647924240000|2022-03-22 04:44:00|11272|11268|11272.4|11268.4|11272.9|11268.9|11272|11268|0
1647924250000|2022-03-22 04:44:10|11271.9|11267.9|11271.4|11267.4|11271.9|11267.9|11271.4|11267.4|3
1647924260000|2022-03-22 04:44:20|11269.5|11265.5|11270.4|11266.4|11270.9|11266.9|11267.4|11263.4|8
1647924270000|2022-03-22 04:44:30|11269|11265|11269.9|11265.9|11271.4|11267.4|11268.9|11264.9|3
1647924280000|2022-03-22 04:44:40|11269.4|11265.4|11269.4|11265.4|11271.4|11267.4|11268.9|11264.9|4
1647924290000|2022-03-22 04:44:50|11269.9|11265.9|11269.9|11265.9|11270.9|11266.9|11268.9|11264.9|9
1647924300000|2022-03-22 04:45:00|11269.4|11265.4|11271.9|11267.9|11271.9|11267.9|11269.4|11265.4|4
1647924310000|2022-03-22 04:45:10|11271.4|11267.4|11269.9|11265.9|11271.9|11267.9|11269.9|11265.9|2
1647924320000|2022-03-22 04:45:20|11270.4|11266.4|11269.4|11265.4|11270.4|11266.4|11268.4|11264.4|3
1647924330000|2022-03-22 04:45:30|11269.9|11265.9|11268.4|11264.4|11271.4|11267.4|11268.4|11264.4|6
1647924340000|2022-03-22 04:45:40|11269.4|11265.4|11269.4|11265.4|11269.4|11265.4|11269.4|11265.4|2
1647924350000|2022-03-22 04:45:50|11268.9|11264.9|11268.4|11264.4|11269.4|11265.4|11267.9|11263.9|4
1647924360000|2022-03-22 04:46:00|11267.9|11263.9|11266.4|11262.4|11267.9|11263.9|11266.4|11262.4|8
1647924370000|2022-03-22 04:46:10|11266.5|11262.5|11265.9|11261.9|11267.9|11263.9|11265.4|11261.4|9
1647924380000|2022-03-22 04:46:20|11267.4|11263.4|11268.9|11264.9|11268.9|11264.9|11266.4|11262.4|9
1647924390000|2022-03-22 04:46:30|11268|11264|11267.4|11263.4|11268.9|11264.9|11267|11263|10
1647924410000|2022-03-22 04:46:50|11266.9|11262.9|11267.4|11263.4|11267.4|11263.4|11266.9|11262.9|3
1647924420000|2022-03-22 04:47:00|11266.9|11262.9|11267.4|11263.4|11267.9|11263.9|11266.9|11262.9|3
1647924430000|2022-03-22 04:47:10|11266.9|11262.9|11269.4|11265.4|11270.4|11266.4|11266.9|11262.9|22
1647924440000|2022-03-22 04:47:20|11270.4|11266.4|11270.4|11266.4|11272.9|11268.9|11270|11266|6
1647924450000|2022-03-22 04:47:30|11269.5|11265.5|11268.9|11264.9|11269.5|11265.5|11268.4|11264.4|4
1647924460000|2022-03-22 04:47:40|11268.5|11264.5|11268.4|11264.4|11268.5|11264.5|11268.4|11264.4|1
1647924470000|2022-03-22 04:47:50|11272.3|11268.3|11271.9|11267.9|11272.3|11268.3|11271.9|11267.9|17
1647924480000|2022-03-22 04:48:00|11270.5|11266.5|11269.9|11265.9|11270.5|11266.5|11269.4|11265.4|7
1647924490000|2022-03-22 04:48:10|11270.4|11266.4|11272.4|11268.4|11272.4|11268.4|11270.4|11266.4|13
1647924500000|2022-03-22 04:48:20|11271.9|11267.9|11270.9|11266.9|11272.4|11268.4|11270.9|11266.9|4
1647924510000|2022-03-22 04:48:30|11273.3|11269.3|11273.4|11269.4|11273.9|11269.9|11272.9|11268.9|9
1647924520000|2022-03-22 04:48:40|11272.9|11268.9|11269.9|11265.9|11272.9|11268.9|11269.9|11265.9|18
1647924530000|2022-03-22 04:48:50|11269.4|11265.4|11268.9|11264.9|11269.9|11265.9|11268.4|11264.4|2
1647924540000|2022-03-22 04:49:00|11268.4|11264.4|11272.4|11268.4|11272.4|11268.4|11268.4|11264.4|5
1647924550000|2022-03-22 04:49:10|11271.9|11267.9|11271.4|11267.4|11271.9|11267.9|11271.4|11267.4|0
1647924560000|2022-03-22 04:49:20|11271.9|11267.9|11270.9|11266.9|11272.4|11268.4|11270.4|11266.4|4
1647924580000|2022-03-22 04:49:40|11270.4|11266.4|11268.9|11264.9|11270.4|11266.4|11266.9|11262.9|28
1647924590000|2022-03-22 04:49:50|11268.4|11264.4|11266.4|11262.4|11268.9|11264.9|11266.4|11262.4|5
1647924600000|2022-03-22 04:50:00|11266.9|11262.9|11268.4|11264.4|11268.4|11264.4|11266.9|11262.9|2
1647924610000|2022-03-22 04:50:10|11267.9|11263.9|11267.4|11263.4|11267.9|11263.9|11267.4|11263.4|0
1647924620000|2022-03-22 04:50:20|11267.9|11263.9|11267.9|11263.9|11268.4|11264.4|11267.9|11263.9|1
1647924630000|2022-03-22 04:50:30|11267.4|11263.4|11267.9|11263.9|11268.4|11264.4|11266.9|11262.9|0
1647924640000|2022-03-22 04:50:40|11267.4|11263.4|11268.4|11264.4|11268.4|11264.4|11267.4|11263.4|0
1647924650000|2022-03-22 04:50:50|11267.9|11263.9|11267.4|11263.4|11267.9|11263.9|11266.9|11262.9|0
1647924660000|2022-03-22 04:51:00|11267.9|11263.9|11267.9|11263.9|11267.9|11263.9|11267.9|11263.9|1
1647924680000|2022-03-22 04:51:20|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1
1647924700000|2022-03-22 04:51:40|11267.4|11263.4|11267.8|11263.8|11267.8|11263.8|11266.4|11262.4|32
1647924710000|2022-03-22 04:51:50|11267.3|11263.3|11267.3|11263.3|11267.3|11263.3|11266.3|11262.3|3
1647924720000|2022-03-22 04:52:00|11266.8|11262.8|11265.3|11261.3|11267.3|11263.3|11265.3|11261.3|3
1647924730000|2022-03-22 04:52:10|11265.8|11261.8|11265.3|11261.3|11265.8|11261.8|11264.9|11260.9|2
1647924740000|2022-03-22 04:52:20|11264.8|11260.8|11265.3|11261.3|11265.3|11261.3|11264.8|11260.8|2
1647924750000|2022-03-22 04:52:30|11265.8|11261.8|11266.3|11262.3|11266.8|11262.8|11265.8|11261.8|4
1647924760000|2022-03-22 04:52:40|11265.8|11261.8|11273.8|11269.8|11273.8|11269.8|11264.9|11260.9|61
1647924770000|2022-03-22 04:52:50|11274.3|11270.3|11274.8|11270.8|11276.8|11272.8|11273.3|11269.3|28
1647924780000|2022-03-22 04:53:00|11275.3|11271.3|11275.3|11271.3|11277.3|11273.3|11275.3|11271.3|32
1647924790000|2022-03-22 04:53:10|11275.8|11271.8|11275.8|11271.8|11276.3|11272.3|11275.3|11271.3|3
1647924800000|2022-03-22 04:53:20|11275.3|11271.3|11275.3|11271.3|11276.3|11272.3|11274.8|11270.8|5
1647924810000|2022-03-22 04:53:30|11275.8|11271.8|11275.3|11271.3|11276.3|11272.3|11275.3|11271.3|8
1647924820000|2022-03-22 04:53:40|11274.8|11270.8|11275.3|11271.3|11275.8|11271.8|11274.4|11270.4|8
1647924830000|2022-03-22 04:53:50|11274.8|11270.8|11274.3|11270.3|11275.8|11271.8|11274.3|11270.3|3
1647924840000|2022-03-22 04:54:00|11273.8|11269.8|11273.8|11269.8|11273.8|11269.8|11273.8|11269.8|4
1647924850000|2022-03-22 04:54:10|11273.4|11269.4|11275.8|11271.8|11275.8|11271.8|11273.3|11269.3|8
1647924860000|2022-03-22 04:54:20|11276.3|11272.3|11275.3|11271.3|11276.3|11272.3|11275.3|11271.3|7
1647924870000|2022-03-22 04:54:30|11274.9|11270.9|11274.8|11270.8|11275.8|11271.8|11274.8|11270.8|1
1647924880000|2022-03-22 04:54:40|11274.3|11270.3|11275.8|11271.8|11276.3|11272.3|11274.3|11270.3|6
1647924890000|2022-03-22 04:54:50|11276.3|11272.3|11276.8|11272.8|11278.8|11274.8|11276.3|11272.3|18
1647924900000|2022-03-22 04:55:00|11277.3|11273.3|11275.3|11271.3|11277.8|11273.8|11274.9|11270.9|8
1647924910000|2022-03-22 04:55:10|11274.3|11270.3|11274.8|11270.8|11274.8|11270.8|11274.3|11270.3|2
1647924920000|2022-03-22 04:55:20|11275.3|11271.3|11276.3|11272.3|11277.9|11273.9|11274.9|11270.9|7
1647924930000|2022-03-22 04:55:30|11276.8|11272.8|11275.8|11271.8|11276.8|11272.8|11275.3|11271.3|2
1647924940000|2022-03-22 04:55:40|11275.3|11271.3|11276.3|11272.3|11276.3|11272.3|11274.9|11270.9|12
1647924950000|2022-03-22 04:55:50|11275.8|11271.8|11275.8|11271.8|11275.8|11271.8|11275.8|11271.8|3
1647924960000|2022-03-22 04:56:00|11276.3|11272.3|11276.3|11272.3|11276.3|11272.3|11275.3|11271.3|3
1647924980000|2022-03-22 04:56:20|11275.8|11271.8|11275.3|11271.3|11275.8|11271.8|11275.3|11271.3|0
1647924990000|2022-03-22 04:56:30|11274.8|11270.8|11272.3|11268.3|11274.8|11270.8|11271.8|11267.8|8
1647925000000|2022-03-22 04:56:40|11272.8|11268.8|11273.3|11269.3|11275.3|11271.3|11272.3|11268.3|4
1647925010000|2022-03-22 04:56:50|11272.8|11268.8|11270.8|11266.8|11272.8|11268.8|11270.3|11266.3|14
1647925020000|2022-03-22 04:57:00|11270.3|11266.3|11271.3|11267.3|11271.3|11267.3|11269.8|11265.8|7
1647925030000|2022-03-22 04:57:10|11270.8|11266.8|11270.8|11266.8|11271.3|11267.3|11270.8|11266.8|7
1647925040000|2022-03-22 04:57:20|11270.3|11266.3|11273.3|11269.3|11273.3|11269.3|11270.3|11266.3|16
1647925050000|2022-03-22 04:57:30|11272.8|11268.8|11272.3|11268.3|11272.8|11268.8|11272.3|11268.3|2
1647925060000|2022-03-22 04:57:40|11271.8|11267.8|11271.8|11267.8|11271.8|11267.8|11271.8|11267.8|0
1647925070000|2022-03-22 04:57:50|11271.3|11267.3|11271.3|11267.3|11271.3|11267.3|11271.3|11267.3|0
1647925080000|2022-03-22 04:58:00|11271.8|11267.8|11274.3|11270.3|11274.9|11270.9|11271.8|11267.8|25
1647925090000|2022-03-22 04:58:10|11274.8|11270.8|11276.3|11272.3|11276.8|11272.8|11274.8|11270.8|3
1647925100000|2022-03-22 04:58:20|11274.3|11270.3|11274.3|11270.3|11274.8|11270.8|11274.3|11270.3|4
1647925110000|2022-03-22 04:58:30|11273.3|11269.3|11273.3|11269.3|11274.3|11270.3|11273.3|11269.3|3
1647925120000|2022-03-22 04:58:40|11273.8|11269.8|11273.3|11269.3|11273.8|11269.8|11272.8|11268.8|3
1647925130000|2022-03-22 04:58:50|11274.3|11270.3|11271.3|11267.3|11277.7|11273.7|11271.3|11267.3|21
1647925140000|2022-03-22 04:59:00|11271.8|11267.8|11271.8|11267.8|11272.3|11268.3|11271.8|11267.8|1
1647925160000|2022-03-22 04:59:20|11270.8|11266.8|11273.3|11269.3|11273.8|11269.8|11269.8|11265.8|24
1647925170000|2022-03-22 04:59:30|||||||||2
1647925180000|2022-03-22 04:59:40|11274.8|11270.8|11274.3|11270.3|11278.3|11274.3|11274.3|11270.3|16
1647925190000|2022-03-22 04:59:50|11273.8|11269.8|11277.3|11273.3|11277.3|11273.3|11273.8|11269.8|13
1647925200000|2022-03-22 05:00:00|11276.8|11272.8|11277.3|11273.3|11277.3|11273.3|11276.8|11272.8|8
1647925210000|2022-03-22 05:00:10|11276.8|11272.8|11272.8|11268.8|11276.8|11272.8|11272.3|11268.3|9
1647925220000|2022-03-22 05:00:20|11273.3|11269.3|11272.8|11268.8|11273.3|11269.3|11272.3|11268.3|4
1647925230000|2022-03-22 05:00:30|11273.3|11269.3|11273.3|11269.3|11275.7|11271.7|11271.8|11267.8|20
1647925240000|2022-03-22 05:00:40|11272.8|11268.8|11274.3|11270.3|11275.3|11271.3|11272.8|11268.8|12
1647925250000|2022-03-22 05:00:50|11275.3|11271.3|11274.3|11270.3|11275.3|11271.3|11274.3|11270.3|1
1647925260000|2022-03-22 05:01:00|11274.8|11270.8|11274.8|11270.8|11277.8|11273.8|11274.3|11270.3|9
1647925270000|2022-03-22 05:01:10|11274.3|11270.3|11273.8|11269.8|11274.8|11270.8|11273.8|11269.8|2
1647925280000|2022-03-22 05:01:20|11273.3|11269.3|11273.3|11269.3|11273.3|11269.3|11273.3|11269.3|0
1647925290000|2022-03-22 05:01:30|11275.8|11271.8|11273.3|11269.3|11275.8|11271.8|11272.8|11268.8|7
1647925310000|2022-03-22 05:01:50|11273.8|11269.8|11271.8|11267.8|11275.8|11271.8|11270.8|11266.8|11
1647925320000|2022-03-22 05:02:00|11272.3|11268.3|11273.3|11269.3|11274.8|11270.8|11271.3|11267.3|6
1647925330000|2022-03-22 05:02:10|11272.8|11268.8|11272.8|11268.8|11272.8|11268.8|11272.8|11268.8|0
1647925340000|2022-03-22 05:02:20|11272.7|11268.7|11270.8|11266.8|11272.7|11268.7|11270.3|11266.3|6
1647925350000|2022-03-22 05:02:30|11270.3|11266.3|11270.3|11266.3|11271.3|11267.3|11270.3|11266.3|4
1647925360000|2022-03-22 05:02:40|11270.8|11266.8|11271.8|11267.8|11271.8|11267.8|11270.8|11266.8|2
1647925370000|2022-03-22 05:02:50|11272.3|11268.3|11271.3|11267.3|11272.3|11268.3|11271.3|11267.3|4
1647925380000|2022-03-22 05:03:00|11272.2|11268.2|11272.3|11268.3|11272.3|11268.3|11271.8|11267.8|2
1647925390000|2022-03-22 05:03:10|11272.8|11268.8|11272.3|11268.3|11272.8|11268.8|11272.3|11268.3|9
1647925400000|2022-03-22 05:03:20|11270.8|11266.8|11270.8|11266.8|11273.2|11269.2|11269.8|11265.8|16
1647925410000|2022-03-22 05:03:30|11271.3|11267.3|11270.8|11266.8|11271.3|11267.3|11270.8|11266.8|2
1647925420000|2022-03-22 05:03:40|11271.3|11267.3|11270.8|11266.8|11271.3|11267.3|11270.8|11266.8|0
1647925430000|2022-03-22 05:03:50|11270.3|11266.3|11269.8|11265.8|11270.3|11266.3|11269.8|11265.8|3
1647925440000|2022-03-22 05:04:00|11270.2|11266.2|11265.3|11261.3|11270.8|11266.8|11265.3|11261.3|16
1647925450000|2022-03-22 05:04:10|11264.3|11260.3|11263.3|11259.3|11267.3|11263.3|11262.3|11258.3|42
1647925460000|2022-03-22 05:04:20|11264.3|11260.3|11261.3|11257.3|11264.8|11260.8|11260.8|11256.8|45
1647925470000|2022-03-22 05:04:30|11260.3|11256.3|11258.3|11254.3|11263.8|11259.8|11255.3|11251.3|105
1647925480000|2022-03-22 05:04:40|11258.8|11254.8|11256.3|11252.3|11259.3|11255.3|11256.3|11252.3|17
1647925490000|2022-03-22 05:04:50|11255.8|11251.8|11257.8|11253.8|11259.3|11255.3|11255.8|11251.8|18
1647925500000|2022-03-22 05:05:00|11258.8|11254.8|11258.8|11254.8|11259.3|11255.3|11258.8|11254.8|4
1647925510000|2022-03-22 05:05:10|11257.3|11253.3|11257.8|11253.8|11258.3|11254.3|11256.3|11252.3|7
1647925520000|2022-03-22 05:05:20|11258.3|11254.3|11257.8|11253.8|11258.3|11254.3|11257.3|11253.3|1
1647925530000|2022-03-22 05:05:30|11257.3|11253.3|11257.3|11253.3|11257.8|11253.8|11257.3|11253.3|1
1647925540000|2022-03-22 05:05:40|11256.3|11252.3|11256.3|11252.3|11256.3|11252.3|11256.3|11252.3|4
1647925550000|2022-03-22 05:05:50|11255.8|11251.8|11257.3|11253.3|11257.8|11253.8|11255.8|11251.8|10
1647925560000|2022-03-22 05:06:00|11256.8|11252.8|11256.3|11252.3|11256.8|11252.8|11250.9|11246.9|26
1647925570000|2022-03-22 05:06:10|11255.8|11251.8|11254.8|11250.8|11256.3|11252.3|11253.8|11249.8|12
1647925580000|2022-03-22 05:06:20|11254.3|11250.3|11253.3|11249.3|11254.3|11250.3|11251.8|11247.8|7
1647925590000|2022-03-22 05:06:30|11252.3|11248.3|11252.8|11248.8|11254.3|11250.3|11249.3|11245.3|20
1647925600000|2022-03-22 05:06:40|11252.3|11248.3|11255.3|11251.3|11255.8|11251.8|11252.3|11248.3|3
1647925610000|2022-03-22 05:06:50|11255.2|11251.2|11255.7|11251.7|11256.2|11252.2|11255.2|11251.2|5
1647925620000|2022-03-22 05:07:00|11255.8|11251.8|11254.8|11250.8|11256.3|11252.3|11252.8|11248.8|4
1647925630000|2022-03-22 05:07:10|11254.7|11250.7|11254.3|11250.3|11254.7|11250.7|11253.8|11249.8|9
1647925640000|2022-03-22 05:07:20|11253.8|11249.8|11252.8|11248.8|11253.8|11249.8|11251.8|11247.8|2
1647925650000|2022-03-22 05:07:30|11254.2|11250.2|11252.7|11248.7|11254.2|11250.2|11252.2|11248.2|3
1647925660000|2022-03-22 05:07:40|11253.2|11249.2|11252.2|11248.2|11254.2|11250.2|11252.2|11248.2|1
1647925670000|2022-03-22 05:07:50|11251.8|11247.8|11252.2|11248.2|11253.2|11249.2|11251.2|11247.2|8
1647925680000|2022-03-22 05:08:00|11251.3|11247.3|11251.2|11247.2|11252.2|11248.2|11249.7|11245.7|5
1647925690000|2022-03-22 05:08:10|11250.3|11246.3|11241.3|11237.3|11250.3|11246.3|11240.3|11236.3|42
1647925700000|2022-03-22 05:08:20|11241.8|11237.8|11241.7|11237.7|11244.2|11240.2|11240.7|11236.7|33
1647925710000|2022-03-22 05:08:30|11241.2|11237.2|11241.7|11237.7|11242.7|11238.7|11241.2|11237.2|12
1647925720000|2022-03-22 05:08:40|11241.2|11237.2|11242.2|11238.2|11243.2|11239.2|11241.2|11237.2|4
1647925730000|2022-03-22 05:08:50|11242.7|11238.7|11242.2|11238.2|11242.7|11238.7|11242.2|11238.2|2
1647925740000|2022-03-22 05:09:00|11241.8|11237.8|11242.2|11238.2|11242.2|11238.2|11240.7|11236.7|7
1647925750000|2022-03-22 05:09:10|11241.7|11237.7|11241.2|11237.2|11241.7|11237.7|11241.2|11237.2|6
1647925760000|2022-03-22 05:09:20|11241.7|11237.7|11242.2|11238.2|11242.2|11238.2|11241.7|11237.7|4
1647925770000|2022-03-22 05:09:30|11241.7|11237.7|11240.2|11236.2|11241.8|11237.8|11239.8|11235.8|4
1647925780000|2022-03-22 05:09:40|11239.3|11235.3|11241.2|11237.2|11241.2|11237.2|11239.3|11235.3|4
1647925790000|2022-03-22 05:09:50|11241.7|11237.7|11239.7|11235.7|11241.7|11237.7|11239.7|11235.7|2
1647925800000|2022-03-22 05:10:00|11241.2|11237.2|11241.2|11237.2|11243.2|11239.2|11240.2|11236.2|13
1647925810000|2022-03-22 05:10:10|11242.2|11238.2|11246.7|11242.7|11246.7|11242.7|11242.2|11238.2|11
1647925820000|2022-03-22 05:10:20|11247.7|11243.7|11246.7|11242.7|11247.7|11243.7|11246.7|11242.7|3
1647925830000|2022-03-22 05:10:30|11246.2|11242.2|11247.2|11243.2|11249.2|11245.2|11246.2|11242.2|8
1647925840000|2022-03-22 05:10:40|11246.7|11242.7|11245.2|11241.2|11246.7|11242.7|11244.7|11240.7|2
1647925850000|2022-03-22 05:10:50|11244.7|11240.7|11245.2|11241.2|11245.2|11241.2|11244.7|11240.7|2
1647925860000|2022-03-22 05:11:00|11245.7|11241.7|11244.7|11240.7|11245.7|11241.7|11244.7|11240.7|3
1647925870000|2022-03-22 05:11:10|11245.2|11241.2|11245.2|11241.2|11245.2|11241.2|11245.2|11241.2|1
1647925880000|2022-03-22 05:11:20|11244.7|11240.7|11242.7|11238.7|11244.7|11240.7|11242.2|11238.2|5
1647925890000|2022-03-22 05:11:30|11243.2|11239.2|11242.7|11238.7|11243.2|11239.2|11242.2|11238.2|1
1647925900000|2022-03-22 05:11:40|11243.2|11239.2|11243.2|11239.2|11243.2|11239.2|11242.2|11238.2|0
1647925910000|2022-03-22 05:11:50|11244.2|11240.2|11243.7|11239.7|11244.2|11240.2|11243.7|11239.7|6
1647925920000|2022-03-22 05:12:00|11244.2|11240.2|11243.7|11239.7|11244.2|11240.2|11242.7|11238.7|2
1647925930000|2022-03-22 05:12:10|11245.6|11241.6|11248.7|11244.7|11248.7|11244.7|11245.6|11241.6|22
1647925940000|2022-03-22 05:12:20|11249.2|11245.2|11249.2|11245.2|11249.2|11245.2|11249.2|11245.2|5
1647925950000|2022-03-22 05:12:30|11247.7|11243.7|11245.7|11241.7|11247.7|11243.7|11245.7|11241.7|3
1647925960000|2022-03-22 05:12:40|11244.2|11240.2|11244.7|11240.7|11244.7|11240.7|11244.2|11240.2|7
1647925970000|2022-03-22 05:12:50|11244.2|11240.2|11244.2|11240.2|11244.2|11240.2|11244.2|11240.2|0
1647925980000|2022-03-22 05:13:00|11246.6|11242.6|11245.2|11241.2|11246.7|11242.7|11245.2|11241.2|8
1647925990000|2022-03-22 05:13:10|11244.7|11240.7|11246.7|11242.7|11246.7|11242.7|11244.7|11240.7|3
1647926000000|2022-03-22 05:13:20|11247.2|11243.2|11244.2|11240.2|11249.2|11245.2|11243.2|11239.2|9
1647926010000|2022-03-22 05:13:30|11244.7|11240.7|11244.2|11240.2|11244.7|11240.7|11243.7|11239.7|3
1647926020000|2022-03-22 05:13:40|11243.7|11239.7|11244.7|11240.7|11245.2|11241.2|11243.7|11239.7|2
1647926030000|2022-03-22 05:13:50|11244.2|11240.2|11244.2|11240.2|11244.2|11240.2|11243.7|11239.7|4
1647926040000|2022-03-22 05:14:00|11245.2|11241.2|11244.7|11240.7|11245.2|11241.2|11244.7|11240.7|4
1647926050000|2022-03-22 05:14:10|11244.2|11240.2|11243.7|11239.7|11244.2|11240.2|11243.2|11239.2|0
1647926060000|2022-03-22 05:14:20|11243.2|11239.2|11243.2|11239.2|11243.2|11239.2|11243.2|11239.2|0
1647926070000|2022-03-22 05:14:30|11243.7|11239.7|11242.7|11238.7|11244.2|11240.2|11242.7|11238.7|0
1647926080000|2022-03-22 05:14:40|11242.2|11238.2|11241.7|11237.7|11242.7|11238.7|11241.2|11237.2|9
1647926090000|2022-03-22 05:14:50|11241.2|11237.2|11240.2|11236.2|11241.7|11237.7|11239.8|11235.8|6
1647926110000|2022-03-22 05:15:10|11239.7|11235.7|11246.2|11242.2|11246.2|11242.2|11239.7|11235.7|13
1647926120000|2022-03-22 05:15:20|11245.7|11241.7|11245.2|11241.2|11245.7|11241.7|11245.2|11241.2|2
1647926130000|2022-03-22 05:15:30|11244.7|11240.7|11251.7|11247.7|11252.2|11248.2|11244.7|11240.7|12
1647926140000|2022-03-22 05:15:40|11251.1|11247.1|11249.2|11245.2|11251.7|11247.7|11248.2|11244.2|10
1647926150000|2022-03-22 05:15:50|11248.7|11244.7|11246.7|11242.7|11248.7|11244.7|11246.2|11242.2|2
1647926160000|2022-03-22 05:16:00|11247.2|11243.2|11248.2|11244.2|11248.7|11244.7|11247.2|11243.2|2
1647926170000|2022-03-22 05:16:10|11247.7|11243.7|11249.7|11245.7|11251.2|11247.2|11247.7|11243.7|5
1647926180000|2022-03-22 05:16:20|11248.7|11244.7|11250.7|11246.7|11250.7|11246.7|11248.2|11244.2|6
1647926190000|2022-03-22 05:16:30|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|6
1647926200000|2022-03-22 05:16:40|11250.7|11246.7|11252.2|11248.2|11252.6|11248.6|11250.7|11246.7|7
1647926210000|2022-03-22 05:16:50|11251.7|11247.7|11250.7|11246.7|11252.6|11248.6|11250.7|11246.7|7
1647926220000|2022-03-22 05:17:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|0
1647926230000|2022-03-22 05:17:10|11250.7|11246.7|11247.2|11243.2|11250.7|11246.7|11246.7|11242.7|5
1647926240000|2022-03-22 05:17:20|11246.7|11242.7|11246.7|11242.7|11246.7|11242.7|11246.2|11242.2|0
1647926250000|2022-03-22 05:17:30|11246.2|11242.2|11245.7|11241.7|11246.2|11242.2|11245.7|11241.7|1
1647926260000|2022-03-22 05:17:40|||||||||1
1647926270000|2022-03-22 05:17:50|11246.7|11238.7|11246.2|11242.2|11246.7|11242.2|11245.1|11238.7|2
1647926280000|2022-03-22 05:18:00|11245.7|11241.7|11245.7|11241.7|11245.7|11241.7|11245.7|11241.7|0
1647926290000|2022-03-22 05:18:10|11246.2|11242.2|11248.2|11244.2|11248.2|11244.2|11245.7|11241.7|5
1647926300000|2022-03-22 05:18:20|11248.7|11244.7|11250.7|11246.7|11250.7|11246.7|11248.7|11244.7|2
1647926310000|2022-03-22 05:18:30|11250.2|11246.2|11250.7|11246.7|11250.7|11246.7|11249.7|11245.7|2
1647926320000|2022-03-22 05:18:40|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|1
1647926340000|2022-03-22 05:19:00|11251.6|11247.6|11250.2|11246.2|11251.6|11247.6|11250.2|11246.2|3
1647926350000|2022-03-22 05:19:10|11250.7|11246.7|11249.1|11245.1|11250.7|11246.7|11249.1|11245.1|8
1647926360000|2022-03-22 05:19:20|11249.6|11245.6|11249.6|11245.6|11249.6|11245.6|11249.6|11245.6|0
1647926370000|2022-03-22 05:19:30|11250.1|11246.1|11250.1|11246.1|11252.2|11248.2|11250.1|11246.1|5
1647926380000|2022-03-22 05:19:40|11250.6|11246.6|11251.1|11247.1|11251.1|11247.1|11250.6|11246.6|0
1647926390000|2022-03-22 05:19:50|11250.7|11246.7|11250.1|11246.1|11250.7|11246.7|11250.1|11246.1|2
1647926400000|2022-03-22 05:20:00|11250.6|11246.6|11252.1|11248.1|11252.6|11248.6|11250.6|11246.6|4
1647926410000|2022-03-22 05:20:10|11250.6|11246.6|11252.1|11248.1|11252.6|11248.6|11250.6|11246.6|3
1647926420000|2022-03-22 05:20:20|11252.6|11248.6|11252.6|11248.6|11252.6|11248.6|11252.6|11248.6|1
1647926430000|2022-03-22 05:20:30|11252.1|11248.1|11246.6|11242.6|11252.1|11248.1|11246.6|11242.6|11
1647926440000|2022-03-22 05:20:40|11247.1|11243.1|11247.1|11243.1|11248.1|11244.1|11246.6|11242.6|2
1647926450000|2022-03-22 05:20:50|11247.6|11243.6|11247.1|11243.1|11248.1|11244.1|11247.1|11243.1|3
1647926470000|2022-03-22 05:21:10|11247.6|11243.6|11247.6|11243.6|11248.6|11244.6|11247.1|11243.1|5
1647926480000|2022-03-22 05:21:20|11247.1|11243.1|11247.1|11243.1|11247.1|11243.1|11247.1|11243.1|1
1647926510000|2022-03-22 05:21:50|||||||||2
1647926520000|2022-03-22 05:22:00|11247.6|11243.6|11248.1|11244.1|11248.1|11244.1|11247.6|11243.6|2
1647926530000|2022-03-22 05:22:10|11248.6|11244.6|11250.1|11246.1|11250.6|11246.6|11248.6|11244.6|12
1647926540000|2022-03-22 05:22:20|11250.6|11246.6|11252.6|11248.6|11252.6|11248.6|11250.1|11246.1|8
1647926550000|2022-03-22 05:22:30|||||||||3
1647926560000|2022-03-22 05:22:40|11253.1|11249.1|11252.6|11248.6|11256.1|11252.1|11251.6|11247.6|31
1647926570000|2022-03-22 05:22:50|11253.1|11249.1|11253.1|11249.1|11253.1|11249.1|11253.1|11249.1|0
1647926580000|2022-03-22 05:23:00|11252.6|11248.6|11252.1|11248.1|11253.1|11249.1|11252.1|11248.1|2
1647926590000|2022-03-22 05:23:10|11251.6|11247.6|11250.1|11246.1|11251.6|11247.6|11250.1|11246.1|3
1647926600000|2022-03-22 05:23:20|11250.6|11246.6|11255.1|11251.1|11256.1|11252.1|11250.6|11246.6|9
1647926610000|2022-03-22 05:23:30|11254.6|11250.6|11262.6|11258.6|11262.6|11258.6|11254.6|11250.6|22
1647926620000|2022-03-22 05:23:40|11263.1|11259.1|11260.1|11256.1|11263.6|11259.6|11258.6|11254.6|40
1647926630000|2022-03-22 05:23:50|11258.6|11254.6|11258.1|11254.1|11259.5|11255.5|11256.1|11252.1|27
1647926640000|2022-03-22 05:24:00|||||||||2
1647926650000|2022-03-22 05:24:10|11258.6|11254.6|11259.6|11255.6|11259.6|11255.6|11258.1|11254.1|2
1647926660000|2022-03-22 05:24:20|11262.5|11258.5|11259.6|11255.6|11262.6|11258.6|11259.6|11255.6|9
1647926670000|2022-03-22 05:24:30|11260.1|11256.1|11259.6|11255.6|11260.6|11256.6|11259.1|11255.1|3
1647926680000|2022-03-22 05:24:40|11260.1|11256.1|11260.6|11256.6|11261.1|11257.1|11259.6|11255.6|5
1647926690000|2022-03-22 05:24:50|11261.1|11257.1|11262.1|11258.1|11262.1|11258.1|11261.1|11257.1|2
1647926700000|2022-03-22 05:25:00|11263.6|11259.6|11265.6|11261.6|11270.6|11266.6|11263.6|11259.6|67
1647926710000|2022-03-22 05:25:10|11266.5|11262.5|11264.6|11260.6|11266.5|11262.5|11264.1|11260.1|8
1647926720000|2022-03-22 05:25:20|11265.1|11261.1|11265.1|11261.1|11265.1|11261.1|11264.1|11260.1|5
1647926730000|2022-03-22 05:25:30|||||||||4
1647926740000|2022-03-22 05:25:40|11265.6|11261.6|11268.6|11264.6|11270.6|11266.6|11265.6|11261.6|30
1647926750000|2022-03-22 05:25:50|11269.5|11265.5|11268.1|11264.1|11269.6|11265.6|11268.1|11264.1|3
1647926760000|2022-03-22 05:26:00|11268.6|11264.6|11267.6|11263.6|11268.6|11264.6|11267.6|11263.6|7
1647926770000|2022-03-22 05:26:10|11267.2|11263.2|11262.1|11258.1|11267.2|11263.2|11261.1|11257.1|15
1647926780000|2022-03-22 05:26:20|11261.6|11257.6|11261.6|11257.6|11264.6|11260.6|11261.6|11257.6|2
1647926790000|2022-03-22 05:26:30|11262.1|11258.1|11262.1|11258.1|11262.1|11258.1|11261.6|11257.6|2
1647926800000|2022-03-22 05:26:40|11264.6|11260.6|11265.6|11261.6|11266.1|11262.1|11264.6|11260.6|8
1647926810000|2022-03-22 05:26:50|11266.1|11262.1|11270.6|11266.6|11270.6|11266.6|11264.7|11260.7|12
1647926820000|2022-03-22 05:27:00|11270.1|11266.1|11268.6|11264.6|11270.6|11266.6|11268.6|11264.6|7
1647926830000|2022-03-22 05:27:10|11269.1|11265.1|11271.1|11267.1|11274|11270|11269.1|11265.1|34
1647926840000|2022-03-22 05:27:20|11270.6|11266.6|11268.1|11264.1|11270.6|11266.6|11265.1|11261.1|7
1647926850000|2022-03-22 05:27:30|11268.6|11264.6|11267.6|11263.6|11269.6|11265.6|11266.6|11262.6|4
1647926860000|2022-03-22 05:27:40|11268|11264|11270.6|11266.6|11271.6|11267.6|11266.6|11262.6|5
1647926870000|2022-03-22 05:27:50|11271.5|11267.5|11270|11266|11272.1|11268.1|11268.6|11264.6|7
1647926880000|2022-03-22 05:28:00|11270.1|11266.1|11269.6|11265.6|11270.5|11266.5|11269.6|11265.6|1
1647926890000|2022-03-22 05:28:10|11270.1|11266.1|11275.1|11271.1|11275.6|11271.6|11267.6|11263.6|21
1647926900000|2022-03-22 05:28:20|11275.6|11271.6|11274|11270|11277|11273|11273|11269|9
1647926910000|2022-03-22 05:28:30|11273|11269|11277|11273|11277|11273|11272.5|11268.5|12
1647926920000|2022-03-22 05:28:40|11276.5|11272.5|11271.5|11267.5|11276.5|11272.5|11271|11267|10
1647926930000|2022-03-22 05:28:50|11270.5|11266.5|11275.5|11271.5|11275.5|11271.5|11270.5|11266.5|14
1647926940000|2022-03-22 05:29:00|11276|11272|11274.5|11270.5|11276.5|11272.5|11273.5|11269.5|5
1647926950000|2022-03-22 05:29:10|11274|11270|11274.5|11270.5|11274.5|11270.5|11274|11270|0
1647926960000|2022-03-22 05:29:20|11274|11270|11274.5|11270.5|11274.5|11270.5|11274|11270|0
1647926970000|2022-03-22 05:29:30|11275|11271|11274.5|11270.5|11275|11271|11269.5|11265.5|18
1647926980000|2022-03-22 05:29:40|11275|11271|11273.6|11269.6|11275|11271|11273|11269|4
1647926990000|2022-03-22 05:29:50|11274.5|11270.5|11273.5|11269.5|11275|11271|11273|11269|4
1647927000000|2022-03-22 05:30:00|11273|11269|11276.6|11272.6|11278.5|11274.5|11270|11266|35
1647927010000|2022-03-22 05:30:10|11275.5|11271.5|11275.5|11271.5|11276|11272|11274|11270|10
1647927020000|2022-03-22 05:30:20|11275|11271|11275.5|11271.5|11275.5|11271.5|11275|11271|3
1647927030000|2022-03-22 05:30:30|11274|11270|11273.5|11269.5|11274.5|11270.5|11270.5|11266.5|17
1647927040000|2022-03-22 05:30:40|11273|11269|11271.5|11267.5|11273|11269|11270.5|11266.5|7
1647927050000|2022-03-22 05:30:50|11271|11267|11272.5|11268.5|11272.5|11268.5|11271|11267|9
1647927060000|2022-03-22 05:31:00|11273|11269|11272.1|11268.1|11273|11269|11272|11268|4
1647927070000|2022-03-22 05:31:10|11272.5|11268.5|11272.5|11268.5|11275|11271|11272|11268|20
1647927080000|2022-03-22 05:31:20|11273.5|11269.5|11268.5|11264.5|11273.5|11269.5|11268|11264|15
1647927090000|2022-03-22 05:31:30|11268|11264|11270|11266|11270|11266|11268|11264|3
1647927100000|2022-03-22 05:31:40|11269.5|11265.5|11269|11265|11270|11266|11268.5|11264.5|4
1647927110000|2022-03-22 05:31:50|11268.5|11264.5|11270|11266|11270|11266|11268.5|11264.5|3
1647927120000|2022-03-22 05:32:00|11269.5|11265.5|11273.5|11269.5|11275.5|11271.5|11269.5|11265.5|22
1647927130000|2022-03-22 05:32:10|11273|11269|11272.5|11268.5|11273.5|11269.5|11270.5|11266.5|12
1647927140000|2022-03-22 05:32:20|11272|11268|11270.5|11266.5|11273.5|11269.5|11270|11266|15
1647927150000|2022-03-22 05:32:30|11271|11267|11269.5|11265.5|11272|11268|11268|11264|8
1647927160000|2022-03-22 05:32:40|11268.5|11264.5|11269.5|11265.5|11270.5|11266.5|11267|11263|10
1647927170000|2022-03-22 05:32:50|11270|11266|11268.5|11264.5|11270.5|11266.5|11268|11264|4
1647927180000|2022-03-22 05:33:00|11269.5|11265.5|11274.5|11270.5|11274.5|11270.5|11269|11265|9
1647927190000|2022-03-22 05:33:10|11274|11270|11273.5|11269.5|11275|11271|11272.5|11268.5|4
1647927200000|2022-03-22 05:33:20|11274|11270|11271.5|11267.5|11274.4|11270.4|11271|11267|4
1647927210000|2022-03-22 05:33:30|11272.5|11268.5|11273.5|11269.5|11274|11270|11271.5|11267.5|3
1647927220000|2022-03-22 05:33:40|11273|11269|11269.6|11265.6|11273.5|11269.5|11269.2|11265.2|19
1647927230000|2022-03-22 05:33:50|11269.5|11265.5|11273.5|11269.5|11273.5|11269.5|11267|11263|15
1647927240000|2022-03-22 05:34:00|11272.5|11268.5|11274.5|11270.5|11275|11271|11272.5|11268.5|5
1647927250000|2022-03-22 05:34:10|11274.9|11270.9|11282.5|11278.5|11283.5|11279.5|11274|11270|75
1647927260000|2022-03-22 05:34:20|11282.9|11278.9|11283.5|11279.5|11286.9|11282.9|11281|11277|39
1647927270000|2022-03-22 05:34:30|11284.5|11280.5|11285.5|11281.5|11286.4|11282.4|11284.5|11280.5|23
1647927280000|2022-03-22 05:34:40|11286|11282|11286.5|11282.5|11287.5|11283.5|11285|11281|10
1647927290000|2022-03-22 05:34:50|11287|11283|11285|11281|11288|11284|11285|11281|18
1647927300000|2022-03-22 05:35:00|11286.4|11282.4|11285.5|11281.5|11287|11283|11285|11281|21
1647927310000|2022-03-22 05:35:10|11286.5|11282.5|11288.5|11284.5|11289|11285|11285.5|11281.5|28
1647927320000|2022-03-22 05:35:20|11289|11285|11300|11296|11304|11300|11285|11281|160
1647927330000|2022-03-22 05:35:30|11299.5|11295.5|11301|11297|11301.5|11297.5|11296|11292|75
1647927340000|2022-03-22 05:35:40|11301.4|11297.4|11297.5|11293.5|11302.4|11298.4|11295|11291|38
1647927350000|2022-03-22 05:35:50|11297|11293|11299|11295|11299.5|11295.5|11295|11291|26
1647927360000|2022-03-22 05:36:00|11297.5|11293.5|11294.5|11290.5|11299.4|11295.4|11294|11290|57
1647927370000|2022-03-22 05:36:10|11295|11291|11299.9|11295.9|11299.9|11295.9|11294.4|11290.4|12
1647927380000|2022-03-22 05:36:20|11299|11295|11295.4|11291.4|11299|11295|11294.9|11290.9|15
1647927390000|2022-03-22 05:36:30|11295.9|11291.9|11293.9|11289.9|11295.9|11291.9|11291.4|11287.4|17
1647927400000|2022-03-22 05:36:40|11292.9|11288.9|11291.9|11287.9|11293.4|11289.4|11291.9|11287.9|3
1647927410000|2022-03-22 05:36:50|11291.4|11287.4|11289.4|11285.4|11291.9|11287.9|11288.9|11284.9|16
1647927420000|2022-03-22 05:37:00|11288.9|11284.9|11295.4|11291.4|11295.4|11291.4|11288.5|11284.5|22
1647927430000|2022-03-22 05:37:10|11295|11291|11292.4|11288.4|11295.4|11291.4|11292.4|11288.4|9
1647927440000|2022-03-22 05:37:20|11293.4|11289.4|11294.5|11290.5|11300.4|11296.4|11293.4|11289.4|44
1647927450000|2022-03-22 05:37:30|11294.4|11290.4|11296.4|11292.4|11296.9|11292.9|11294.4|11290.4|11
1647927460000|2022-03-22 05:37:40|11295.9|11291.9|11296|11292|11297.4|11293.4|11294.4|11290.4|13
1647927470000|2022-03-22 05:37:50|11295.5|11291.5|11295.9|11291.9|11296.9|11292.9|11292.4|11288.4|13
1647927480000|2022-03-22 05:38:00|11295.5|11291.5|11307.4|11303.4|11308.9|11304.9|11295.4|11291.4|82
1647927490000|2022-03-22 05:38:10|11307|11303|11305.9|11301.9|11307.4|11303.4|11299.9|11295.9|56
1647927500000|2022-03-22 05:38:20|11305.4|11301.4|11302.9|11298.9|11307.9|11303.9|11300.5|11296.5|20
1647927510000|2022-03-22 05:38:30|11303.4|11299.4|11305.9|11301.9|11305.9|11301.9|11302.9|11298.9|15
1647927520000|2022-03-22 05:38:40|11305.4|11301.4|11303.4|11299.4|11308.4|11304.4|11302.9|11298.9|21
1647927530000|2022-03-22 05:38:50|11303.9|11299.9|11306.4|11302.4|11307.4|11303.4|11303.4|11299.4|16
1647927540000|2022-03-22 05:39:00|11306.9|11302.9|11306.4|11302.4|11307.4|11303.4|11304.9|11300.9|13
1647927550000|2022-03-22 05:39:10|11305.9|11301.9|11306.9|11302.9|11307.9|11303.9|11304.9|11300.9|6
1647927560000|2022-03-22 05:39:20|11306.4|11302.4|11306.9|11302.9|11310.4|11306.4|11305.9|11301.9|40
1647927570000|2022-03-22 05:39:30|11306|11302|11307.4|11303.4|11307.4|11303.4|11304.9|11300.9|18
1647927580000|2022-03-22 05:39:40|11307.9|11303.9|11303.4|11299.4|11310.4|11306.4|11302.4|11298.4|40
1647927590000|2022-03-22 05:39:50|11303.5|11299.5|11303.4|11299.4|11305.4|11301.4|11300.9|11296.9|19
1647927600000|2022-03-22 05:40:00|11302.9|11298.9|11304.9|11300.9|11305.4|11301.4|11296.9|11292.9|50
1647927610000|2022-03-22 05:40:10|11305.4|11301.4|11304.9|11300.9|11307.9|11303.9|11303.4|11299.4|13
1647927620000|2022-03-22 05:40:20|11303|11299|11308.9|11304.9|11309.4|11305.4|11302.4|11298.4|57
1647927630000|2022-03-22 05:40:30|11306.4|11302.4|11310.9|11306.9|11313.9|11309.9|11306.4|11302.4|43
1647927640000|2022-03-22 05:40:40|11310.4|11306.4|11309.4|11305.4|11313.4|11309.4|11308.9|11304.9|23
1647927650000|2022-03-22 05:40:50|11308.5|11304.5|11312.4|11308.4|11313.4|11309.4|11306.4|11302.4|12
1647927660000|2022-03-22 05:41:00|11312.9|11308.9|11313.4|11309.4|11313.4|11309.4|11310.5|11306.5|30
1647927670000|2022-03-22 05:41:10|11314.4|11310.4|11314.4|11310.4|11315.3|11311.3|11310.9|11306.9|15
1647927680000|2022-03-22 05:41:20|11315.4|11311.4|11313.9|11309.9|11315.4|11311.4|11309.9|11305.9|44
1647927690000|2022-03-22 05:41:30|11314.4|11310.4|11310.4|11306.4|11314.4|11310.4|11308.9|11304.9|30
1647927700000|2022-03-22 05:41:40|11308.4|11304.4|11307.9|11303.9|11309.4|11305.4|11307.4|11303.4|12
1647927710000|2022-03-22 05:41:50|11309.3|11305.3|11308.4|11304.4|11310.9|11306.9|11307.4|11303.4|10
1647927720000|2022-03-22 05:42:00|11308.9|11304.9|11305.4|11301.4|11308.9|11304.9|11305.4|11301.4|6
1647927730000|2022-03-22 05:42:10|11305.9|11301.9|11317.9|11313.9|11318.4|11314.4|11304.9|11300.9|50
1647927740000|2022-03-22 05:42:20|11315|11311|11319.4|11315.4|11323.9|11319.9|11312.9|11308.9|88
1647927750000|2022-03-22 05:42:30|11318.9|11314.9|11314.9|11310.9|11321.9|11317.9|11314.9|11310.9|32
1647927760000|2022-03-22 05:42:40|11313.4|11309.4|11315.4|11311.4|11318.9|11314.9|11313.4|11309.4|20
1647927770000|2022-03-22 05:42:50|11315.9|11311.9|11314.4|11310.4|11315.9|11311.9|11313.4|11309.4|8
1647927780000|2022-03-22 05:43:00|11313.9|11309.9|11312.4|11308.4|11315.9|11311.9|11311.4|11307.4|6
1647927790000|2022-03-22 05:43:10|11313.4|11309.4|11315.9|11311.9|11316.9|11312.9|11313.4|11309.4|12
1647927800000|2022-03-22 05:43:20|11316.9|11312.9|11315.4|11311.4|11318.4|11314.4|11313.4|11309.4|15
1647927810000|2022-03-22 05:43:30|11314.4|11310.4|11315.9|11311.9|11315.9|11311.9|11314.4|11310.4|3
1647927820000|2022-03-22 05:43:40|11317.4|11313.4|11314.4|11310.4|11317.4|11313.4|11314.4|11310.4|7
1647927830000|2022-03-22 05:43:50|11313.9|11309.9|11312.4|11308.4|11315.4|11311.4|11310.9|11306.9|13
1647927840000|2022-03-22 05:44:00|11312.9|11308.9|11313.9|11309.9|11315.9|11311.9|11312.9|11308.9|7
1647927850000|2022-03-22 05:44:10|11313.4|11309.4|11312.9|11308.9|11313.4|11309.4|11311.4|11307.4|6
1647927860000|2022-03-22 05:44:20|11313.4|11309.4|11311.4|11307.4|11314.4|11310.4|11311.4|11307.4|2
1647927870000|2022-03-22 05:44:30|11311.9|11307.9|11312.4|11308.4|11312.4|11308.4|11309.5|11305.5|12
1647927880000|2022-03-22 05:44:40|11312.5|11308.5|11314.9|11310.9|11317.9|11313.9|11312.5|11308.5|14
1647927890000|2022-03-22 05:44:50|11314.4|11310.4|11315.4|11311.4|11315.9|11311.9|11314.4|11310.4|0
1647927900000|2022-03-22 05:45:00|11315.9|11311.9|11312.4|11308.4|11316.4|11312.4|11311.4|11307.4|4
1647927910000|2022-03-22 05:45:10|11313.4|11309.4|11309.4|11305.4|11313.4|11309.4|11305|11301|82
1647927920000|2022-03-22 05:45:20|11308.9|11304.9|11306.4|11302.4|11309.9|11305.9|11304.4|11300.4|11
1647927930000|2022-03-22 05:45:30|11305.9|11301.9|11306.9|11302.9|11308.9|11304.9|11304.5|11300.5|13
1647927940000|2022-03-22 05:45:40|11304.4|11300.4|11303.9|11299.9|11305.4|11301.4|11303.9|11299.9|6
1647927950000|2022-03-22 05:45:50|11303.4|11299.4|11301.4|11297.4|11304.4|11300.4|11300.4|11296.4|17
1647927960000|2022-03-22 05:46:00|11301.9|11297.9|11301.9|11297.9|11302|11298|11299.5|11295.5|10
1647927970000|2022-03-22 05:46:10|11302.4|11298.4|11302.4|11298.4|11304.5|11300.5|11301.9|11297.9|15
1647927980000|2022-03-22 05:46:20|11302.9|11298.9|11305.4|11301.4|11306.4|11302.4|11302.9|11298.9|8
1647927990000|2022-03-22 05:46:30|11305|11301|11305.4|11301.4|11307|11303|11304.9|11300.9|17
1647928000000|2022-03-22 05:46:40|11305.9|11301.9|11308.9|11304.9|11310.4|11306.4|11305.4|11301.4|16
1647928010000|2022-03-22 05:46:50|11308.4|11304.4|11304.9|11300.9|11309.4|11305.4|11301.5|11297.5|15
1647928020000|2022-03-22 05:47:00|11305.4|11301.4|11302.9|11298.9|11306.4|11302.4|11302.4|11298.4|5
1647928030000|2022-03-22 05:47:10|11303.4|11299.4|11304.4|11300.4|11307.9|11303.9|11299.9|11295.9|22
1647928040000|2022-03-22 05:47:20|11306.3|11302.3|11304.9|11300.9|11306.3|11302.3|11303.9|11299.9|5
1647928050000|2022-03-22 05:47:30|11306.4|11302.4|11300.5|11296.5|11306.4|11302.4|11300|11296|25
1647928060000|2022-03-22 05:47:40|11300|11296|11301.5|11297.5|11303|11299|11298.5|11294.5|14
1647928070000|2022-03-22 05:47:50|11301.9|11297.9|11301|11297|11302.5|11298.5|11299|11295|10
1647928080000|2022-03-22 05:48:00|11300.9|11296.9|11303.9|11299.9|11305.9|11301.9|11300.9|11296.9|22
1647928090000|2022-03-22 05:48:10|11303.4|11299.4|11300.9|11296.9|11305.9|11301.9|11300.9|11296.9|20
1647928100000|2022-03-22 05:48:20|11301.4|11297.4|11301.9|11297.9|11303.4|11299.4|11301.4|11297.4|5
1647928110000|2022-03-22 05:48:30|11301.4|11297.4|11301.9|11297.9|11303.4|11299.4|11299.9|11295.9|12
1647928120000|2022-03-22 05:48:40|11298.5|11294.5|11296.4|11292.4|11301.4|11297.4|11294.9|11290.9|38
1647928130000|2022-03-22 05:48:50|11295.9|11291.9|11294.9|11290.9|11296.9|11292.9|11294.9|11290.9|5
1647928140000|2022-03-22 05:49:00|11295.4|11291.4|11298.9|11294.9|11299.9|11295.9|11294.9|11290.9|15
1647928150000|2022-03-22 05:49:10|11299.4|11295.4|11299.4|11295.4|11299.4|11295.4|11297.9|11293.9|6
1647928160000|2022-03-22 05:49:20|11298.9|11294.9|11295.4|11291.4|11298.9|11294.9|11294.4|11290.4|17
1647928170000|2022-03-22 05:49:30|11294.9|11290.9|11293.9|11289.9|11294.9|11290.9|11293.9|11289.9|5
1647928180000|2022-03-22 05:49:40|11291.4|11287.4|11289.8|11285.8|11291.8|11287.8|11287.9|11283.9|38
1647928190000|2022-03-22 05:49:50|11289.3|11285.3|11294.3|11290.3|11296.8|11292.8|11288.8|11284.8|22
1647928200000|2022-03-22 05:50:00|11293.8|11289.8|11294.8|11290.8|11294.8|11290.8|11292.8|11288.8|17
1647928210000|2022-03-22 05:50:10|11297.2|11293.2|11296.8|11292.8|11297.8|11293.8|11296.8|11292.8|3
1647928220000|2022-03-22 05:50:20|11296.4|11292.4|11297.8|11293.8|11299.8|11295.8|11295.8|11291.8|13
1647928230000|2022-03-22 05:50:30|11298.8|11294.8|11297.4|11293.4|11299.8|11295.8|11296.3|11292.3|6
1647928240000|2022-03-22 05:50:40|11297.9|11293.9|11302.8|11298.8|11304.8|11300.8|11296.9|11292.9|12
1647928250000|2022-03-22 05:50:50|11303.3|11299.3|11302.4|11298.4|11303.3|11299.3|11300.9|11296.9|3
1647928260000|2022-03-22 05:51:00|11301.9|11297.9|11303.4|11299.4|11308.3|11304.3|11301.8|11297.8|24
1647928270000|2022-03-22 05:51:10|11303.8|11299.8|11303.8|11299.8|11304.8|11300.8|11303.3|11299.3|5
1647928280000|2022-03-22 05:51:20|11303.4|11299.4|11307.3|11303.3|11307.9|11303.9|11303.4|11299.4|15
1647928290000|2022-03-22 05:51:30|11306.3|11302.3|11307.3|11303.3|11307.3|11303.3|11305.8|11301.8|7
1647928300000|2022-03-22 05:51:40|11307.4|11303.4|11307.3|11303.3|11307.8|11303.8|11305.3|11301.3|5
1647928310000|2022-03-22 05:51:50|11307.8|11303.8|11309.9|11305.9|11309.9|11305.9|11307.8|11303.8|12
1647928320000|2022-03-22 05:52:00|11310.8|11306.8|11308.9|11304.9|11310.8|11306.8|11307.9|11303.9|13
1647928330000|2022-03-22 05:52:10|11309.3|11305.3|11309.3|11305.3|11310.3|11306.3|11308.8|11304.8|5
1647928340000|2022-03-22 05:52:20|11309.8|11305.8|11310.3|11306.3|11310.3|11306.3|11309.3|11305.3|4
1647928350000|2022-03-22 05:52:30|11310.8|11306.8|11307.8|11303.8|11310.8|11306.8|11306.8|11302.8|11
1647928360000|2022-03-22 05:52:40|11307.4|11303.4|11305.8|11301.8|11308.3|11304.3|11305.3|11301.3|2
1647928370000|2022-03-22 05:52:50|11305.3|11301.3|11304.8|11300.8|11305.3|11301.3|11304.8|11300.8|3
1647928380000|2022-03-22 05:53:00|11303.9|11299.9|11307.8|11303.8|11307.8|11303.8|11303.8|11299.8|6
1647928390000|2022-03-22 05:53:10|11308.8|11304.8|11308.3|11304.3|11309.3|11305.3|11307.3|11303.3|18
1647928400000|2022-03-22 05:53:20|11308.8|11304.8|11308.8|11304.8|11308.8|11304.8|11308.3|11304.3|1
1647928410000|2022-03-22 05:53:30|11308.3|11304.3|11308.8|11304.8|11308.8|11304.8|11308.3|11304.3|1
1647928420000|2022-03-22 05:53:40|11309.3|11305.3|11308.3|11304.3|11309.3|11305.3|11308.3|11304.3|3
1647928430000|2022-03-22 05:53:50|11308.8|11304.8|11308.3|11304.3|11308.8|11304.8|11308.3|11304.3|0
1647928440000|2022-03-22 05:54:00|11307.9|11303.9|11308.3|11304.3|11308.3|11304.3|11307.3|11303.3|0
1647928450000|2022-03-22 05:54:10|11307.8|11303.8|11308.8|11304.8|11310.8|11306.8|11305.3|11301.3|16
1647928460000|2022-03-22 05:54:20|11309.3|11305.3|11309.8|11305.8|11310.8|11306.8|11309.3|11305.3|2
1647928470000|2022-03-22 05:54:30|11309.3|11305.3|11307.8|11303.8|11309.3|11305.3|11307.8|11303.8|5
1647928480000|2022-03-22 05:54:40|11308.3|11304.3|11309.8|11305.8|11310.3|11306.3|11308.3|11304.3|2
1647928490000|2022-03-22 05:54:50|11309.3|11305.3|11308.8|11304.8|11309.3|11305.3|11306.8|11302.8|7
1647928500000|2022-03-22 05:55:00|11309.3|11305.3|11311.3|11307.3|11311.3|11307.3|11309.3|11305.3|5
1647928510000|2022-03-22 05:55:10|11311.8|11307.8|11310.3|11306.3|11311.8|11307.8|11308.3|11304.3|4
1647928520000|2022-03-22 05:55:20|11309.4|11305.4|11311.3|11307.3|11312.3|11308.3|11309.3|11305.3|3
1647928530000|2022-03-22 05:55:30|11310.8|11306.8|11309.3|11305.3|11311.3|11307.3|11308.3|11304.3|4
1647928540000|2022-03-22 05:55:40|11308.3|11304.3|11307.3|11303.3|11309.8|11305.8|11306.3|11302.3|3
1647928550000|2022-03-22 05:55:50|11306.8|11302.8|11308.3|11304.3|11309.3|11305.3|11306.3|11302.3|20
1647928560000|2022-03-22 05:56:00|11309.3|11305.3|11310.8|11306.8|11310.8|11306.8|11308.8|11304.8|5
1647928570000|2022-03-22 05:56:10|11309.3|11305.3|11309.3|11305.3|11310.3|11306.3|11307.3|11303.3|2
1647928580000|2022-03-22 05:56:20|11308.8|11304.8|11308.8|11304.8|11309.3|11305.3|11307.3|11303.3|5
1647928590000|2022-03-22 05:56:30|11308.3|11304.3|11307.3|11303.3|11308.3|11304.3|11307.3|11303.3|2
1647928600000|2022-03-22 05:56:40|11307.8|11303.8|11307.8|11303.8|11307.8|11303.8|11307.3|11303.3|1
1647928610000|2022-03-22 05:56:50|11307.4|11303.4|11308.3|11304.3|11308.3|11304.3|11307.3|11303.3|4
1647928620000|2022-03-22 05:57:00|11307.9|11303.9|11307.8|11303.8|11308.3|11304.3|11307.8|11303.8|1
1647928630000|2022-03-22 05:57:10|11308.8|11304.8|11309.8|11305.8|11309.8|11305.8|11308.8|11304.8|5
1647928640000|2022-03-22 05:57:20|11308.9|11304.9|11309.3|11305.3|11309.8|11305.8|11308.8|11304.8|5
1647928650000|2022-03-22 05:57:30|11308.4|11304.4|11306.9|11302.9|11308.4|11304.4|11305.4|11301.4|22
1647928660000|2022-03-22 05:57:40|11307.4|11303.4|11308.9|11304.9|11309.8|11305.8|11306.4|11302.4|29
1647928670000|2022-03-22 05:57:50|11308.4|11304.4|11307.4|11303.4|11308.4|11304.4|11307.4|11303.4|1
1647928680000|2022-03-22 05:58:00|11306.9|11302.9|11309.9|11305.9|11310.3|11306.3|11306.9|11302.9|4
1647928690000|2022-03-22 05:58:10|11308.8|11304.8|11310.3|11306.3|11312.3|11307.3|11306.8|11302.8|27
1647928700000|2022-03-22 05:58:20|11310.8|11306.8|11310.8|11306.8|11311.3|11307.3|11310.8|11306.8|4
1647928710000|2022-03-22 05:58:30|11311.3|11307.3|11311.8|11307.8|11312.3|11308.3|11310.8|11306.8|8
1647928720000|2022-03-22 05:58:40|11311.3|11307.3|11311.3|11307.3|11312.8|11308.8|11310.3|11306.3|8
1647928730000|2022-03-22 05:58:50|11311.8|11307.8|11308.3|11304.3|11311.8|11307.8|11306.8|11302.8|15
1647928740000|2022-03-22 05:59:00|11307.3|11303.3|11308.3|11304.3|11309.3|11305.3|11305.8|11301.8|12
1647928750000|2022-03-22 05:59:10|11307.9|11303.9|11308.3|11304.3|11309.8|11305.8|11307.9|11303.9|41
1647928760000|2022-03-22 05:59:20|11307.8|11303.8|11308.8|11304.8|11311.3|11307.3|11307.4|11303.4|50
1647928770000|2022-03-22 05:59:30|11310.7|11306.7|11305.8|11301.8|11310.8|11306.8|11305.8|11301.8|30
1647928780000|2022-03-22 05:59:40|11306.3|11302.3|11304.8|11300.8|11306.3|11302.3|11304.3|11300.3|16
1647928790000|2022-03-22 05:59:50|11304.3|11300.3|11304.8|11300.8|11305.3|11301.3|11304.3|11300.3|4
1647928800000|2022-03-22 06:00:00|11304.3|11300.3|11300.8|11296.8|11304.3|11300.3|11295.8|11291.8|34
1647928810000|2022-03-22 06:00:10|11299.4|11295.4|11298.8|11294.8|11299.4|11295.4|11295.3|11291.3|30
1647928820000|2022-03-22 06:00:20|11299.3|11295.3|11297.8|11293.8|11299.3|11295.3|11297.3|11293.3|7
1647928830000|2022-03-22 06:00:30|11296.8|11292.8|11291.8|11287.8|11297.3|11293.3|11291.8|11287.8|20
1647928840000|2022-03-22 06:00:40|11291.3|11287.3|11289.8|11285.8|11291.3|11287.3|11289.8|11285.8|12
1647928850000|2022-03-22 06:00:50|11290.3|11286.3|11288.8|11284.8|11291.3|11287.3|11287.3|11283.3|33
1647928860000|2022-03-22 06:01:00|11289.3|11285.3|11297.3|11293.3|11297.3|11293.3|11289.3|11285.3|64
1647928870000|2022-03-22 06:01:10|11296.3|11292.3|11292.8|11288.8|11296.3|11292.3|11291.8|11287.8|8
1647928880000|2022-03-22 06:01:20|11291.8|11287.8|11290.8|11286.8|11291.8|11287.8|11290.3|11286.3|4
1647928890000|2022-03-22 06:01:30|11291.3|11287.3|11292.8|11288.8|11294.8|11290.8|11290.8|11286.8|10
1647928900000|2022-03-22 06:01:40|11292.3|11288.3|11295.3|11291.3|11296.3|11292.3|11292.3|11288.3|10
1647928910000|2022-03-22 06:01:50|11294.8|11290.8|11295.8|11291.8|11295.8|11291.8|11294.8|11290.8|3
1647928920000|2022-03-22 06:02:00|11295.3|11291.3|11300.3|11296.3|11300.8|11296.8|11294.8|11290.8|12
1647928930000|2022-03-22 06:02:10|11299.8|11295.8|11300.8|11296.8|11301.3|11297.3|11299.8|11295.8|4
1647928940000|2022-03-22 06:02:20|11301.3|11297.3|11302.8|11298.8|11302.8|11298.8|11300.8|11296.8|20
1647928950000|2022-03-22 06:02:30|11303.3|11299.3|11303.8|11299.8|11304.8|11300.8|11303.3|11299.3|15
1647928960000|2022-03-22 06:02:40|11302.3|11298.3|11304.3|11300.3|11304.3|11300.3|11301.8|11297.8|5
1647928970000|2022-03-22 06:02:50|11303.8|11299.8|11302.8|11298.8|11303.8|11299.8|11301.8|11297.8|4
1647928980000|2022-03-22 06:03:00|11303.3|11299.3|11302.8|11298.8|11303.8|11299.8|11302.8|11298.8|2
1647928990000|2022-03-22 06:03:10|11302.3|11298.3|11301.8|11297.8|11302.8|11298.8|11299.8|11295.8|8
1647929000000|2022-03-22 06:03:20|11300.8|11296.8|11302.8|11298.8|11302.8|11298.8|11300.3|11296.3|5
1647929010000|2022-03-22 06:03:30|11301.8|11297.8|11300.8|11296.8|11301.8|11297.8|11300.8|11296.8|2
1647929020000|2022-03-22 06:03:40|11300.3|11296.3|11299.8|11295.8|11300.8|11296.8|11297.8|11293.8|21
1647929030000|2022-03-22 06:03:50|11300.3|11296.3|11299.9|11295.9|11300.8|11296.8|11299.4|11295.4|0
1647929040000|2022-03-22 06:04:00|11299.8|11295.8|11299.8|11295.8|11299.8|11295.8|11299.3|11295.3|1
1647929050000|2022-03-22 06:04:10|11300.9|11296.9|11301.9|11297.9|11302.4|11298.4|11300.9|11296.9|15
1647929060000|2022-03-22 06:04:20|11299.9|11295.9|11301.9|11297.9|11301.9|11297.9|11299.4|11295.4|3
1647929070000|2022-03-22 06:04:30|11301.8|11297.8|11299.4|11295.4|11302.3|11298.3|11298.8|11294.8|4
1647929080000|2022-03-22 06:04:40|11299.8|11295.8|11302.3|11298.3|11304.8|11300.8|11299.4|11295.4|10
1647929090000|2022-03-22 06:04:50|11301.8|11297.8|11300.3|11296.3|11301.8|11297.8|11295.3|11291.3|11
1647929100000|2022-03-22 06:05:00|11300.8|11296.8|11301.3|11297.3|11301.8|11297.8|11299.3|11295.3|4
1647929110000|2022-03-22 06:05:10|11300.8|11296.8|11301.3|11297.3|11302.2|11297.3|11297.3|11293.3|20
1647929120000|2022-03-22 06:05:20|11302.3|11298.3|11302.3|11298.3|11302.3|11298.3|11300.3|11296.3|1
1647929130000|2022-03-22 06:05:30|11301.4|11297.4|11300.3|11296.3|11301.4|11297.4|11300.3|11296.3|1
1647929140000|2022-03-22 06:05:40|11299.8|11295.8|11299.3|11295.3|11301.3|11297.3|11299.3|11295.3|0
1647929150000|2022-03-22 06:05:50|11299.8|11295.8|11300.3|11296.3|11300.8|11296.8|11299.3|11295.3|0
1647929160000|2022-03-22 06:06:00|11301.3|11297.3|11302.3|11298.3|11302.8|11298.8|11300.8|11296.8|0
1647929170000|2022-03-22 06:06:10|11302.8|11298.8|11304.3|11300.3|11305.3|11301.3|11302.8|11298.8|11
1647929180000|2022-03-22 06:06:20|11305.8|11301.8|11303.3|11299.3|11305.8|11301.8|11301.8|11297.8|18
1647929190000|2022-03-22 06:06:30|11302.8|11298.8|11301.8|11297.8|11302.8|11298.8|11301.8|11297.8|3
1647929200000|2022-03-22 06:06:40|11299.4|11295.4|11300.4|11296.4|11302.4|11297.8|11299.3|11294.4|10
1647929210000|2022-03-22 06:06:50|11301.3|11297.3|11302.3|11298.3|11302.8|11298.8|11300.3|11296.3|1
1647929220000|2022-03-22 06:07:00|11300.8|11296.8|11300.3|11296.3|11302.8|11298.8|11299.3|11295.3|3
1647929230000|2022-03-22 06:07:10|11296.8|11292.8|11299.8|11295.8|11300.3|11296.3|11294.8|11290.3|19
1647929240000|2022-03-22 06:07:20|11300.3|11296.3|11297.3|11293.3|11300.3|11296.3|11297.3|11293.3|0
1647929250000|2022-03-22 06:07:30|11298.8|11294.8|11298.3|11294.3|11298.8|11294.8|11296.8|11292.8|0
1647929260000|2022-03-22 06:07:40|11297.8|11293.8|11297.3|11293.3|11298.8|11294.8|11296.3|11292.3|2
1647929270000|2022-03-22 06:07:50|11296.3|11292.3|11293.3|11289.3|11296.3|11292.3|11291.8|11287.8|39
1647929280000|2022-03-22 06:08:00|11292.9|11288.9|11292.3|11288.3|11294.3|11290.3|11290.3|11286.3|10
1647929290000|2022-03-22 06:08:10|11292.8|11288.8|11293.8|11289.8|11293.8|11289.8|11292.8|11288.8|3
1647929300000|2022-03-22 06:08:20|11294.3|11290.3|11298.8|11294.8|11298.8|11294.8|11294.3|11290.3|7
1647929310000|2022-03-22 06:08:30|11300.3|11296.3|11300.3|11296.3|11300.3|11296.3|11298.8|11294.8|4
1647929320000|2022-03-22 06:08:40|11300.8|11296.8|11297.8|11293.8|11300.8|11296.8|11296.3|11292.3|1
1647929330000|2022-03-22 06:08:50|11297.3|11293.3|11297.3|11293.3|11299.3|11295.3|11295.8|11291.8|0
1647929340000|2022-03-22 06:09:00|11296.9|11292.9|11299.3|11295.3|11299.8|11295.8|11296.9|11292.9|1
1647929350000|2022-03-22 06:09:10|11298.8|11294.8|11298.9|11294.9|11300.3|11296.3|11298.3|11294.3|1
1647929360000|2022-03-22 06:09:20|11299.3|11295.3|11300.3|11296.3|11300.3|11296.3|11297.3|11293.3|6
1647929370000|2022-03-22 06:09:30|11299.8|11295.8|11301.9|11297.9|11302.9|11298.9|11299.8|11295.8|3
1647929380000|2022-03-22 06:09:40|11301.3|11297.3|11297.3|11293.3|11303.3|11299.3|11295.8|11291.8|6
1647929390000|2022-03-22 06:09:50|11296.8|11292.8|11299.3|11295.3|11299.3|11295.3|11296.8|11292.8|5
1647929400000|2022-03-22 06:10:00|11297.8|11293.8|11299.3|11295.3|11299.3|11295.3|11297.3|11293.3|2
1647929410000|2022-03-22 06:10:10|11298.3|11294.3|11296.9|11292.9|11299.3|11295.3|11295.9|11291.9|9
1647929420000|2022-03-22 06:10:20|11296.8|11292.8|11292.3|11288.3|11296.8|11292.8|11292.3|11288.3|2
1647929430000|2022-03-22 06:10:30|11292.8|11288.8|11292.3|11288.3|11293.8|11289.8|11289.8|11283.3|13
1647929440000|2022-03-22 06:10:40|11292.8|11288.8|11295.3|11291.3|11295.3|11291.3|11292.8|11288.8|3
1647929450000|2022-03-22 06:10:50|11295.8|11291.8|11300.3|11296.3|11301.3|11297.3|11294.3|11290.3|12
1647929460000|2022-03-22 06:11:00|11300.8|11296.8|11299.3|11295.3|11302.3|11298.3|11298.3|11294.3|9
1647929470000|2022-03-22 06:11:10|11298.3|11294.3|11296.8|11292.8|11300.3|11296.3|11296.8|11292.8|2
1647929480000|2022-03-22 06:11:20|11297.3|11293.3|11299.3|11295.3|11303.3|11299.3|11297.3|11293.3|26
1647929490000|2022-03-22 06:11:30|11301.3|11297.3|11302.8|11298.8|11302.8|11298.8|11298.8|11294.8|2
1647929500000|2022-03-22 06:11:40|11303.3|11299.3|11299.3|11295.3|11303.3|11299.3|11299.3|11295.3|7
1647929510000|2022-03-22 06:11:50|11300.7|11296.7|11301.3|11297.3|11304.2|11300.2|11300.7|11296.7|3
1647929520000|2022-03-22 06:12:00|11302.3|11298.3|11300.8|11296.8|11302.3|11298.3|11300.8|11296.8|1
1647929530000|2022-03-22 06:12:10|11301.3|11297.3|11303.8|11299.8|11305.2|11301.2|11298.8|11294.8|19
1647929540000|2022-03-22 06:12:20|11303.3|11299.3|11305.8|11301.8|11305.8|11301.8|11303.3|11299.3|14
1647929550000|2022-03-22 06:12:30|11306.7|11302.7|11305.8|11301.8|11308.3|11304.3|11304.3|11300.3|13
1647929560000|2022-03-22 06:12:40|11305.3|11301.3|11306.3|11302.3|11307.2|11303.2|11305.3|11301.3|2
1647929570000|2022-03-22 06:12:50|11305.8|11301.8|11306.2|11302.2|11306.2|11302.2|11304.8|11300.8|5
1647929580000|2022-03-22 06:13:00|11306.3|11302.3|11302.8|11298.8|11306.3|11302.3|11302.8|11298.8|11
1647929590000|2022-03-22 06:13:10|11303.3|11299.3|11301.3|11297.3|11303.8|11299.8|11300.4|11296.4|15
1647929600000|2022-03-22 06:13:20|11302.3|11298.3|11300.8|11296.8|11302.3|11298.3|11300.3|11296.3|10
1647929610000|2022-03-22 06:13:30|11303.8|11299.8|11303.8|11299.8|11304.8|11300.8|11301.8|11297.8|17
1647929620000|2022-03-22 06:13:40|11303.3|11299.3|11303.8|11299.8|11303.8|11299.8|11303.3|11299.3|0
1647929630000|2022-03-22 06:13:50|11303.3|11299.3|11303.3|11299.3|11303.8|11299.8|11302.3|11298.3|6
1647929640000|2022-03-22 06:14:00|11302.8|11298.8|11308.3|11304.3|11308.3|11304.3|11301.3|11297.3|32
1647929650000|2022-03-22 06:14:10|11307.8|11303.8|11309.3|11305.3|11310.8|11306.8|11307.8|11303.8|9
1647929660000|2022-03-22 06:14:20|11308.8|11304.8|11303.8|11299.8|11308.8|11304.8|11303.8|11299.8|13
1647929670000|2022-03-22 06:14:30|11303.3|11299.3|11304.3|11300.3|11304.3|11300.3|11299.3|11295.3|35
1647929680000|2022-03-22 06:14:40|11303.8|11299.8|11303.8|11299.8|11304.3|11300.3|11303.3|11299.3|5
1647929690000|2022-03-22 06:14:50|11304.3|11300.3|11303.3|11299.3|11304.3|11300.3|11303.3|11299.3|6
1647929700000|2022-03-22 06:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|13
1647929710000|2022-03-22 06:15:10|11303.3|11299.3|11299.8|11295.8|11303.3|11299.3|11299.8|11295.8|4
1647929720000|2022-03-22 06:15:20|11298.8|11294.8|11295.3|11291.3|11298.8|11294.8|11295.3|11291.3|18
1647929730000|2022-03-22 06:15:30|11294.8|11290.8|11297.8|11293.8|11298.3|11294.3|11294.3|11290.3|8
1647929740000|2022-03-22 06:15:40|11298.3|11294.3|11303.3|11299.3|11303.8|11299.8|11298.3|11294.3|15
1647929750000|2022-03-22 06:15:50|11302.8|11298.8|11302.8|11298.8|11303.8|11299.8|11302.8|11298.8|2
1647929760000|2022-03-22 06:16:00|11302.7|11298.7|11299.3|11295.3|11302.7|11298.7|11298.8|11294.8|7
1647929770000|2022-03-22 06:16:10|11298.8|11294.8|11297.3|11293.3|11299.8|11295.8|11297.3|11293.3|7
1647929780000|2022-03-22 06:16:20|11297.8|11293.8|11297.3|11293.3|11298.8|11294.8|11297.3|11293.3|1
1647929790000|2022-03-22 06:16:30|11296.3|11292.3|11297.3|11293.3|11297.8|11293.8|11295.8|11291.8|1
1647929800000|2022-03-22 06:16:40|11297.8|11293.8|11297.8|11293.8|11298.8|11294.8|11297.3|11293.3|5
1647929810000|2022-03-22 06:16:50|11297.3|11293.3|11297.8|11293.8|11297.8|11293.8|11297.3|11293.3|0
1647929820000|2022-03-22 06:17:00|11298.3|11294.3|11297.8|11293.8|11298.8|11294.8|11297.8|11293.8|1
1647929830000|2022-03-22 06:17:10|11297.3|11293.3|11296.7|11292.7|11298.3|11294.3|11295.3|11291.3|5
1647929840000|2022-03-22 06:17:20|11296.8|11292.8|11298.8|11294.8|11298.8|11294.8|11296.8|11292.8|13
1647929860000|2022-03-22 06:17:40|11297.8|11293.8|11296.8|11292.8|11297.8|11293.8|11295.8|11291.8|7
1647929870000|2022-03-22 06:17:50|11297.8|11293.8|11296.8|11292.8|11297.8|11293.8|11296.8|11292.8|1
1647929880000|2022-03-22 06:18:00|11297.3|11293.3|11312.7|11308.7|11313.2|11309.2|11297.3|11293.3|34
1647929890000|2022-03-22 06:18:10|11311.7|11307.7|11315.7|11311.7|11316.7|11312.7|11311.3|11307.3|26
1647929900000|2022-03-22 06:18:20|11316.1|11312.1|11314.7|11310.7|11316.2|11312.2|11314.2|11310.2|10
1647929910000|2022-03-22 06:18:30|11314.2|11310.2|11313.7|11309.7|11315.2|11311.2|11312.2|11308.2|16
1647929920000|2022-03-22 06:18:40|11313.2|11309.2|11312.1|11308.1|11314.2|11310.2|11311.2|11307.2|10
1647929930000|2022-03-22 06:18:50|11312.2|11308.2|11311.7|11307.7|11312.2|11308.2|11311.2|11307.2|6
1647929940000|2022-03-22 06:19:00|11311.2|11307.2|11313.7|11309.7|11314.2|11310.2|11311.2|11307.2|7
1647929950000|2022-03-22 06:19:10|11314.2|11310.2|11319.6|11315.6|11320.2|11316.2|11313.7|11309.7|30
1647929960000|2022-03-22 06:19:20|11318.1|11314.1|11314.2|11310.2|11318.1|11314.1|11313.2|11309.2|10
1647929970000|2022-03-22 06:19:30|11313.7|11309.7|11311.1|11307.1|11314.2|11310.2|11309.2|11305.2|19
1647929980000|2022-03-22 06:19:40|11311.6|11307.6|11312.7|11308.7|11314.2|11310.2|11311.1|11307.1|6
1647929990000|2022-03-22 06:19:50|11312.2|11308.2|11311.6|11307.6|11312.7|11308.7|11311.6|11307.6|4
1647930000000|2022-03-22 06:20:00|11311.1|11307.1|11308.6|11304.6|11312.1|11308.1|11308.6|11304.6|10
1647930010000|2022-03-22 06:20:10|11308.1|11304.1|11296.2|11292.2|11308.1|11304.1|11294.7|11290.7|56
1647930020000|2022-03-22 06:20:20|11295.7|11291.7|11296.8|11292.8|11299.7|11295.7|11294.7|11290.7|21
1647930030000|2022-03-22 06:20:30|11297.2|11293.2|11294.8|11290.8|11298.3|11294.3|11294.7|11290.7|9
1647930040000|2022-03-22 06:20:40|11294.3|11290.3|11295.3|11291.3|11297.3|11293.3|11294.3|11290.3|3
1647930050000|2022-03-22 06:20:50|11294.8|11290.8|11291.8|11287.8|11295.8|11291.8|11291.3|11287.3|12
1647930060000|2022-03-22 06:21:00|11292.7|11288.7|11290.2|11286.2|11293.2|11289.2|11288.3|11284.3|19
1647930070000|2022-03-22 06:21:10|11290.3|11286.3|11293.7|11289.7|11293.7|11289.7|11288.8|11284.8|22
1647930080000|2022-03-22 06:21:20|11293.8|11289.8|11293.7|11289.7|11295.2|11291.2|11293.2|11289.2|6
1647930090000|2022-03-22 06:21:30|11292.7|11288.7|11290.2|11286.2|11294.2|11289.2|11288.3|11284.3|12
1647930100000|2022-03-22 06:21:40|11289.8|11285.8|11287.8|11283.8|11289.8|11285.8|11287.3|11283.3|9
1647930110000|2022-03-22 06:21:50|11286.8|11282.8|11287.8|11283.8|11287.8|11283.8|11285.3|11281.3|22
1647930120000|2022-03-22 06:22:00|11287.9|11283.9|11289.8|11285.8|11290.3|11286.3|11287.9|11283.9|12
1647930130000|2022-03-22 06:22:10|11288.4|11284.4|11284.3|11280.3|11288.4|11284.4|11283.4|11279.4|15
1647930140000|2022-03-22 06:22:20|11283.8|11279.8|11285.8|11281.8|11285.8|11281.8|11283.8|11279.8|7
1647930150000|2022-03-22 06:22:30|11285.3|11281.3|11286.8|11282.8|11288.3|11284.3|11284.8|11280.8|12
1647930160000|2022-03-22 06:22:40|11286.3|11282.3|11289.3|11285.3|11289.3|11285.3|11286.3|11282.3|5
1647930170000|2022-03-22 06:22:50|11288.3|11284.3|11289.3|11285.3|11289.8|11285.8|11287.8|11283.8|1
1647930180000|2022-03-22 06:23:00|11289.8|11285.8|11289.3|11285.3|11289.8|11285.8|11288.8|11284.8|1
1647930190000|2022-03-22 06:23:10|11286.5|11282.5|11287.8|11283.8|11287.8|11283.8|11286.3|11282.3|15
1647930200000|2022-03-22 06:23:20|11288.3|11284.3|11288.8|11284.8|11288.8|11284.8|11288.3|11284.3|4
1647930210000|2022-03-22 06:23:30|11287.9|11283.9|11286.3|11282.3|11288.3|11284.3|11284.8|11280.8|13
1647930220000|2022-03-22 06:23:40|11285.8|11281.8|11286.3|11282.3|11286.3|11282.3|11283.9|11279.9|8
1647930230000|2022-03-22 06:23:50|11285.4|11281.4|11284.3|11280.3|11285.8|11281.8|11282.3|11278.3|14
1647930240000|2022-03-22 06:24:00|11284.8|11280.8|11284.3|11280.3|11284.8|11280.8|11283.8|11279.8|5
1647930250000|2022-03-22 06:24:10|11286.3|11282.3|11283.9|11279.9|11286.8|11282.8|11283.9|11279.9|19
1647930260000|2022-03-22 06:24:20|11284.4|11280.4|11286.8|11282.8|11286.8|11282.8|11278.4|11274.4|39
1647930270000|2022-03-22 06:24:30|11287.8|11283.8|11283.8|11279.8|11290.3|11286.3|11283.3|11279.3|18
1647930280000|2022-03-22 06:24:40|11284.3|11280.3|11282.3|11278.3|11284.3|11280.3|11281.8|11277.8|10
1647930290000|2022-03-22 06:24:50|11284.2|11280.2|11283.8|11279.8|11284.3|11280.3|11283.8|11279.8|3
1647930300000|2022-03-22 06:25:00|11282.8|11278.8|11280.9|11276.9|11283.8|11279.8|11280.9|11276.9|24
1647930310000|2022-03-22 06:25:10|11281.3|11277.3|11280.9|11276.9|11283.8|11279.8|11280.4|11276.4|16
1647930320000|2022-03-22 06:25:20|11280.4|11276.4|11267.9|11263.9|11280.9|11276.9|11267.9|11263.9|81
1647930330000|2022-03-22 06:25:30|11270.4|11266.4|11267.9|11263.9|11271.8|11267.8|11265.4|11261.4|40
1647930340000|2022-03-22 06:25:40|11266.4|11262.4|11267.4|11263.4|11268.3|11264.3|11265.9|11261.9|36
1647930350000|2022-03-22 06:25:50|11266.9|11262.9|11269.4|11265.4|11269.4|11265.4|11266.9|11262.9|22
1647930360000|2022-03-22 06:26:00|11270.3|11266.3|11269.4|11265.4|11270.8|11266.8|11269.3|11265.3|12
1647930370000|2022-03-22 06:26:10|11269.9|11265.9|11269.4|11265.4|11270.3|11266.3|11268.4|11264.4|3
1647930380000|2022-03-22 06:26:20|11269.3|11265.3|11259.9|11255.9|11269.3|11265.3|11259.9|11255.9|57
1647930390000|2022-03-22 06:26:30|11260.4|11256.4|11261.4|11257.4|11262.3|11258.3|11259.4|11255.4|31
1647930400000|2022-03-22 06:26:40|11260.9|11256.9|11263.4|11259.4|11263.4|11259.4|11260.9|11256.9|13
1647930410000|2022-03-22 06:26:50|11262.4|11258.4|11259.9|11255.9|11262.4|11258.4|11259.9|11255.9|6
1647930420000|2022-03-22 06:27:00|11258.4|11254.4|11261.4|11257.4|11264.9|11260.9|11258.4|11254.4|17
1647930430000|2022-03-22 06:27:10|11260.9|11256.9|11265.9|11261.9|11267.4|11263.4|11259.9|11255.9|14
1647930440000|2022-03-22 06:27:20|11265.4|11261.4|11262.4|11258.4|11265.9|11261.9|11261.4|11257.4|14
1647930450000|2022-03-22 06:27:30|11261.9|11257.9|11264.4|11260.4|11264.4|11260.4|11260.9|11256.9|11
1647930460000|2022-03-22 06:27:40|11263.4|11259.4|11264.4|11260.4|11264.9|11260.9|11263.4|11259.4|2
1647930470000|2022-03-22 06:27:50|11264.8|11260.8|11270.3|11266.3|11270.3|11266.3|11264.8|11260.8|37
1647930480000|2022-03-22 06:28:00|11270.8|11266.8|11266.8|11262.8|11271.8|11267.8|11264.8|11259.3|14
1647930490000|2022-03-22 06:28:10|11267.3|11263.3|11266.8|11262.8|11267.3|11263.3|11264.9|11260.9|4
1647930500000|2022-03-22 06:28:20|11268.3|11264.3|11266.9|11262.9|11268.4|11264.4|11265.9|11261.9|4
1647930510000|2022-03-22 06:28:30|11266.8|11262.8|11267.3|11263.3|11267.8|11263.8|11266.3|11262.3|0
1647930520000|2022-03-22 06:28:40|11267.8|11263.8|11266.3|11262.3|11268.8|11264.8|11265.8|11261.8|7
1647930530000|2022-03-22 06:28:50|11267.3|11263.3|11267.8|11263.8|11269.3|11265.3|11267.3|11263.3|4
1647930540000|2022-03-22 06:29:00|11267.3|11263.3|11267.3|11263.3|11267.8|11263.8|11266.3|11262.3|6
1647930550000|2022-03-22 06:29:10|11266.8|11262.8|11268.3|11264.3|11268.8|11264.8|11266.3|11262.3|8
1647930560000|2022-03-22 06:29:20|11267.8|11263.8|11265.8|11261.8|11267.8|11263.8|11265.8|11261.8|3
1647930570000|2022-03-22 06:29:30|11267.8|11263.8|11268.3|11264.3|11270.8|11266.8|11267.8|11263.8|11
1647930580000|2022-03-22 06:29:40|11269.3|11265.3|11270.3|11266.3|11270.8|11266.8|11268.3|11264.3|2
1647930590000|2022-03-22 06:29:50|11270.4|11266.4|11273.8|11269.8|11273.8|11269.8|11270.4|11266.4|36
1647930600000|2022-03-22 06:30:00|11272.8|11268.8|11271.8|11267.8|11273.3|11269.3|11271.8|11267.8|25
1647930610000|2022-03-22 06:30:10|11271.3|11267.3|11265.3|11261.3|11271.3|11267.3|11263.3|11259.3|31
1647930620000|2022-03-22 06:30:20|11264.8|11260.8|11246.3|11242.3|11265.3|11261.3|11245.8|11241.8|99
1647930630000|2022-03-22 06:30:30|11245.8|11241.8|11251.8|11247.8|11251.8|11247.8|11245.8|11241.8|37
1647930640000|2022-03-22 06:30:40|11251.3|11247.3|11251.8|11247.8|11252.8|11248.8|11250.3|11246.3|27
1647930650000|2022-03-22 06:30:50|11251.3|11247.3|11245.3|11241.3|11251.3|11247.3|11245.3|11241.3|34
1647930660000|2022-03-22 06:31:00|11246.3|11242.3|11248.3|11244.3|11249.8|11245.8|11244.8|11240.8|22
1647930670000|2022-03-22 06:31:10|11248.8|11244.8|11243.3|11239.3|11250.8|11246.8|11242.8|11238.8|26
1647930680000|2022-03-22 06:31:20|11243.8|11239.8|11245.8|11241.8|11246.8|11242.8|11243.8|11239.8|14
1647930690000|2022-03-22 06:31:30|11245.9|11241.9|11246.3|11242.3|11246.8|11242.8|11245.9|11241.9|2
1647930700000|2022-03-22 06:31:40|11246.8|11242.8|11249.3|11245.3|11250.3|11246.3|11246.3|11242.3|8
1647930710000|2022-03-22 06:31:50|11249.8|11245.8|11249.3|11245.3|11251.2|11247.2|11248.8|11244.8|0
1647930720000|2022-03-22 06:32:00|11246.9|11242.9|11246.8|11242.8|11247.3|11243.3|11246.3|11242.3|5
1647930730000|2022-03-22 06:32:10|11246.3|11242.3|11246.3|11242.3|11247.3|11243.3|11245.3|11241.3|6
1647930740000|2022-03-22 06:32:20|11245.8|11241.8|11246.3|11242.3|11247.8|11243.8|11245.8|11241.8|4
1647930750000|2022-03-22 06:32:30|11247.8|11243.8|11245.3|11241.3|11247.8|11243.8|11244.4|11240.4|21
1647930760000|2022-03-22 06:32:40|11245.8|11241.8|11245.3|11241.3|11245.8|11241.8|11244.8|11240.8|7
1647930770000|2022-03-22 06:32:50|11245.8|11241.8|11243.3|11239.3|11245.8|11241.8|11239.8|11235.8|23
1647930780000|2022-03-22 06:33:00|11242.8|11238.8|11245.3|11241.3|11245.8|11241.8|11240.4|11236.4|10
1647930790000|2022-03-22 06:33:10|11244.8|11240.8|11248.3|11244.3|11250.3|11246.3|11244.3|11240.3|10
1647930800000|2022-03-22 06:33:20|11245.9|11241.9|11245.3|11241.3|11246.8|11242.8|11244.8|11240.8|21
1647930810000|2022-03-22 06:33:30|11245.7|11241.7|11245.3|11241.3|11245.8|11241.8|11243.8|11239.8|11
1647930820000|2022-03-22 06:33:40|11243.8|11239.8|11243.3|11239.3|11244.3|11240.3|11241.8|11237.8|36
1647930830000|2022-03-22 06:33:50|11244.8|11240.8|11243.3|11239.3|11244.8|11240.8|11243.3|11239.3|3
1647930840000|2022-03-22 06:34:00|11245.3|11241.3|11250.8|11246.8|11251.3|11247.3|11245.3|11241.3|17
1647930850000|2022-03-22 06:34:10|11251.2|11247.2|11248.3|11244.3|11251.8|11247.8|11248.3|11244.3|9
1647930860000|2022-03-22 06:34:20|11248.7|11244.7|11250.3|11246.3|11250.8|11246.8|11248.7|11244.7|5
1647930870000|2022-03-22 06:34:30|11249.8|11245.8|11245.3|11241.3|11249.8|11245.8|11242.3|11238.3|22
1647930880000|2022-03-22 06:34:40|11244.3|11240.3|11245.2|11241.2|11249.3|11245.3|11243.3|11238.3|26
1647930890000|2022-03-22 06:34:50|11245.3|11241.3|11247.3|11243.3|11249.2|11245.2|11245.3|11241.3|7
1647930900000|2022-03-22 06:35:00|11248.3|11244.3|11247.3|11243.3|11250.8|11246.8|11246.3|11242.3|9
1647930910000|2022-03-22 06:35:10|11248.2|11244.2|11247.7|11243.7|11251.2|11247.2|11247.7|11243.7|11
1647930920000|2022-03-22 06:35:20|11248.2|11244.2|11250.2|11246.2|11250.2|11246.2|11247.7|11243.7|3
1647930930000|2022-03-22 06:35:30|11248.8|11244.8|11251.2|11247.2|11252.2|11248.2|11248.2|11244.2|11
1647930940000|2022-03-22 06:35:40|11251.7|11247.7|11256.8|11252.8|11259.2|11255.2|11251.7|11247.7|17
1647930950000|2022-03-22 06:35:50|11258.2|11254.2|11257.2|11253.2|11259.7|11255.7|11255.2|11250.3|9
1647930960000|2022-03-22 06:36:00|11256.3|11252.3|11253.7|11249.7|11256.3|11252.3|11253.7|11249.7|11
1647930970000|2022-03-22 06:36:10|11255.2|11251.2|11254.3|11250.3|11257.2|11253.2|11254.3|11250.3|7
1647930980000|2022-03-22 06:36:20|11254.2|11250.2|11263.2|11259.2|11263.2|11259.2|11254.2|11250.2|21
1647930990000|2022-03-22 06:36:30|11264.2|11260.2|11260.2|11256.2|11265.2|11261.2|11260.2|11256.2|17
1647931000000|2022-03-22 06:36:40|11260.7|11256.7|11264.2|11260.2|11264.7|11260.7|11260.2|11256.2|10
1647931010000|2022-03-22 06:36:50|11263.2|11259.2|11259.7|11255.7|11263.2|11259.2|11257.2|11253.2|20
1647931020000|2022-03-22 06:37:00|11259.2|11255.2|11259.7|11255.7|11261.1|11256.2|11256.2|11252.2|37
1647931030000|2022-03-22 06:37:10|11260.7|11256.7|11255.2|11251.2|11261.7|11257.7|11254.7|11250.7|45
1647931040000|2022-03-22 06:37:20|11256.7|11252.7|11257.2|11253.2|11257.7|11253.7|11253.7|11249.7|57
1647931050000|2022-03-22 06:37:30|11256.2|11252.2|11256.2|11252.2|11257.7|11253.7|11254.2|11250.2|11
1647931060000|2022-03-22 06:37:40|11257.2|11253.2|11255.7|11251.7|11258.2|11254.2|11255.2|11250.2|14
1647931070000|2022-03-22 06:37:50|11255.2|11251.2|11255.2|11251.2|11256.7|11252.7|11254.2|11250.2|1
1647931080000|2022-03-22 06:38:00|11255.7|11251.7|11244.8|11240.8|11256.2|11251.7|11244.8|11240.8|44
1647931090000|2022-03-22 06:38:10|11244.3|11240.3|11231.3|11227.3|11245.2|11241.2|11230.3|11226.3|52
1647931100000|2022-03-22 06:38:20|11230.8|11226.8|11230.8|11226.8|11232.3|11228.3|11224.3|11220.2|48
1647931110000|2022-03-22 06:38:30|11231.7|11227.7|11228.3|11224.3|11232.7|11228.7|11227.8|11223.8|24
1647931120000|2022-03-22 06:38:40|11228.8|11224.8|11229.3|11225.3|11231.8|11227.8|11228.8|11223.3|15
1647931130000|2022-03-22 06:38:50|11229.8|11225.8|11231.8|11227.8|11232.3|11228.3|11228.8|11224.8|11
1647931140000|2022-03-22 06:39:00|11229.8|11225.8|11228.8|11224.8|11231.3|11227.3|11228.2|11224.2|11
1647931150000|2022-03-22 06:39:10|11228.3|11224.3|11229.3|11225.3|11230.2|11225.8|11226.2|11222.2|28
1647931160000|2022-03-22 06:39:20|11228.8|11224.8|11230.2|11226.2|11234.2|11228.8|11228.3|11224.3|15
1647931170000|2022-03-22 06:39:30|11229.8|11225.8|11230.2|11226.2|11231.2|11227.2|11227.3|11223.3|20
1647931180000|2022-03-22 06:39:40|11229.2|11225.2|11230.3|11226.3|11232.2|11228.2|11229.2|11225.2|6
1647931190000|2022-03-22 06:39:50|11231.2|11227.2|11234.2|11230.2|11234.2|11230.2|11229.3|11225.3|8
1647931200000|2022-03-22 06:40:00|11234.3|11230.3|11240.2|11236.2|11243.2|11238.2|11234.3|11230.3|16
1647931210000|2022-03-22 06:40:10|11239.2|11235.2|11238.8|11234.8|11239.2|11235.2|11236.7|11232.7|8
1647931220000|2022-03-22 06:40:20|11238.3|11234.3|11239.8|11235.8|11240.8|11236.8|11238.3|11234.3|11
1647931230000|2022-03-22 06:40:30|11237.8|11233.8|11232.8|11228.8|11239.2|11235.2|11231.8|11227.8|14
1647931240000|2022-03-22 06:40:40|11232.3|11228.3|11233.3|11229.3|11233.8|11229.8|11231.8|11227.8|5
1647931250000|2022-03-22 06:40:50|11234.7|11230.7|11233.8|11229.8|11235.3|11231.3|11232.7|11228.7|7
1647931260000|2022-03-22 06:41:00|11233.3|11229.3|11230.8|11226.8|11233.8|11229.8|11230.2|11226.2|16
1647931270000|2022-03-22 06:41:10|11230.3|11226.3|11234.8|11230.8|11234.8|11230.8|11229.8|11225.8|7
1647931280000|2022-03-22 06:41:20|11234.3|11230.3|11232.8|11228.8|11235.3|11230.3|11230.8|11226.8|12
1647931290000|2022-03-22 06:41:30|11234.2|11230.2|11233.2|11229.2|11235.3|11231.3|11232.8|11228.8|12
1647931300000|2022-03-22 06:41:40|11232.8|11228.8|11232.3|11228.3|11234.2|11229.7|11231.2|11226.2|5
1647931310000|2022-03-22 06:41:50|11231.8|11227.8|11232.3|11228.3|11233.3|11229.3|11231.3|11227.3|3
1647931320000|2022-03-22 06:42:00|11234.7|11230.7|11231.8|11227.8|11236.2|11230.7|11231.7|11227.7|5
1647931330000|2022-03-22 06:42:10|11231.2|11227.2|11229.3|11225.3|11231.2|11227.2|11228.8|11224.8|6
1647931340000|2022-03-22 06:42:20|11229.8|11225.8|11228.2|11224.2|11233.2|11229.2|11226.8|11222.8|15
1647931350000|2022-03-22 06:42:30|11228.7|11224.7|11225.2|11221.2|11228.7|11224.7|11225.2|11221.2|17
1647931360000|2022-03-22 06:42:40|11224.8|11220.8|11225.2|11221.2|11226.2|11222.2|11224.8|11220.8|7
1647931370000|2022-03-22 06:42:50|11225.3|11221.3|11225.3|11221.3|11225.8|11221.8|11225.2|11221.2|5
1647931380000|2022-03-22 06:43:00|11224.8|11220.8|11226.2|11222.2|11228.1|11224.1|11221.4|11217.4|44
1647931390000|2022-03-22 06:43:10|11225.2|11221.2|11225.2|11221.2|11226.2|11222.2|11225.2|11221.2|8
1647931400000|2022-03-22 06:43:20|11223.3|11219.3|11219.3|11215.3|11225.7|11221.7|11216.3|11212.3|71
1647931410000|2022-03-22 06:43:30|11218.3|11214.3|11217.8|11213.8|11219.8|11215.8|11215.8|11211.8|17
1647931420000|2022-03-22 06:43:40|11215.4|11211.4|11221.8|11217.8|11221.8|11217.8|11213.3|11209.3|36
1647931430000|2022-03-22 06:43:50|11221.3|11217.3|11219.3|11215.3|11223.3|11219.3|11218.8|11214.8|17
1647931440000|2022-03-22 06:44:00|11218.8|11214.8|11219.8|11215.8|11220.3|11216.3|11218.3|11214.3|5
1647931450000|2022-03-22 06:44:10|11218.8|11214.8|11219.3|11215.3|11223.3|11218.8|11218.8|11214.8|17
1647931460000|2022-03-22 06:44:20|11220.3|11216.3|11214.8|11210.8|11221.3|11217.3|11214.8|11210.8|8
1647931470000|2022-03-22 06:44:30|11215.3|11211.3|11215.3|11211.3|11217.8|11213.8|11214.3|11210.3|14
1647931480000|2022-03-22 06:44:40|11214.8|11210.8|11216.3|11212.3|11217.3|11213.3|11212.8|11208.8|9
1647931490000|2022-03-22 06:44:50|11215.3|11211.3|11215.3|11211.3|11217.3|11213.3|11215.3|11211.3|5
1647931500000|2022-03-22 06:45:00|11215.8|11211.8|11225.3|11221.3|11225.8|11221.8|11214.8|11210.8|33
1647931510000|2022-03-22 06:45:10|11226.3|11222.3|11229.3|11225.3|11230.3|11226.3|11223.8|11219.8|36
1647931520000|2022-03-22 06:45:20|11228.3|11224.3|11231.8|11227.8|11232.2|11228.2|11226.3|11222.3|17
1647931530000|2022-03-22 06:45:30|11231.3|11227.3|11230.8|11226.8|11231.3|11227.3|11229.3|11225.3|5
1647931540000|2022-03-22 06:45:40|11230.3|11226.3|11226.3|11222.3|11230.3|11226.3|11224.8|11220.8|11
1647931550000|2022-03-22 06:45:50|11225.8|11221.8|11228.3|11224.3|11228.3|11224.3|11224.3|11220.3|4
1647931560000|2022-03-22 06:46:00|11228.8|11224.8|11227.8|11223.8|11228.8|11224.8|11227.3|11223.3|0
1647931570000|2022-03-22 06:46:10|11228.7|11224.7|11228.8|11224.8|11230.8|11226.8|11228.7|11224.7|4
1647931580000|2022-03-22 06:46:20|11230.2|11226.2|11228.3|11224.3|11231.3|11227.3|11227.3|11223.3|9
1647931590000|2022-03-22 06:46:30|11227.3|11223.3|11223.8|11219.8|11229.2|11225.2|11223.8|11219.8|10
1647931600000|2022-03-22 06:46:40|11224.3|11220.3|11222.3|11218.3|11225.3|11221.3|11220.8|11216.8|6
1647931610000|2022-03-22 06:46:50|11221.3|11217.3|11222.8|11218.8|11222.8|11218.8|11220.8|11216.8|5
1647931620000|2022-03-22 06:47:00|11223.8|11219.8|11222.3|11218.3|11226.3|11221.3|11219.8|11215.8|18
1647931630000|2022-03-22 06:47:10|11221.8|11217.8|11229.3|11225.3|11229.8|11225.8|11221.8|11217.8|7
1647931640000|2022-03-22 06:47:20|11229.8|11225.8|11229.8|11225.8|11230.7|11226.7|11227.8|11223.8|9
1647931650000|2022-03-22 06:47:30|11230.3|11226.3|11235.3|11231.3|11236.3|11232.3|11229.3|11225.3|34
1647931660000|2022-03-22 06:47:40|11234.8|11230.8|11230.8|11226.8|11235.3|11231.3|11230.8|11226.8|12
1647931670000|2022-03-22 06:47:50|11230.7|11226.7|11230.8|11226.8|11232.8|11228.8|11229.3|11225.3|3
1647931680000|2022-03-22 06:48:00|11232.3|11228.3|11232.8|11228.8|11235.2|11231.2|11231.8|11227.8|11
1647931690000|2022-03-22 06:48:10|11233.3|11229.3|11229.8|11225.8|11233.8|11229.8|11229.3|11225.3|14
1647931700000|2022-03-22 06:48:20|11229.3|11225.3|11228.3|11224.3|11229.8|11225.8|11227.8|11223.8|6
1647931710000|2022-03-22 06:48:30|11231.2|11227.2|11232.3|11228.3|11232.8|11228.8|11230.8|11226.8|6
1647931720000|2022-03-22 06:48:40|11233.3|11229.3|11232.8|11228.8|11233.8|11229.8|11232.8|11228.8|3
1647931730000|2022-03-22 06:48:50|11233.3|11229.3|11231.4|11227.4|11234.3|11230.3|11231.4|11227.4|6
1647931740000|2022-03-22 06:49:00|11231.3|11227.3|11230.3|11226.3|11233.3|11229.3|11227.8|11223.8|2
1647931750000|2022-03-22 06:49:10|11229.8|11225.8|11230.3|11226.3|11231.8|11227.8|11229.8|11225.8|5
1647931760000|2022-03-22 06:49:20|11230.7|11226.7|11230.8|11226.8|11230.8|11226.8|11230.7|11226.7|0
1647931770000|2022-03-22 06:49:30|11231.8|11227.8|11228.3|11224.3|11233.3|11229.3|11226.3|11222.3|16
1647931780000|2022-03-22 06:49:40|11228.7|11224.7|11227.8|11223.8|11229.7|11225.7|11226.8|11222.8|14
1647931790000|2022-03-22 06:49:50|11228.3|11224.3|11228.3|11224.3|11229.8|11225.8|11227.3|11223.3|19
1647931800000|2022-03-22 06:50:00|11228.8|11224.8|11222.3|11218.3|11229.3|11225.3|11221.3|11217.3|34
1647931810000|2022-03-22 06:50:10|11222.8|11218.8|11228.8|11224.8|11228.8|11224.8|11222.3|11218.3|9
1647931820000|2022-03-22 06:50:20|11228.3|11224.3|11229.3|11225.3|11231.3|11227.3|11228.3|11224.3|9
1647931830000|2022-03-22 06:50:30|11230.3|11226.3|11228.8|11224.8|11231.3|11227.3|11227.3|11223.3|3
1647931840000|2022-03-22 06:50:40|11229.3|11225.3|11228.8|11224.8|11229.3|11225.3|11228.8|11224.8|25
1647931850000|2022-03-22 06:50:50|11226.8|11222.8|11226.3|11222.3|11226.8|11222.8|11225.8|11221.8|2
1647931860000|2022-03-22 06:51:00|11226.4|11222.4|11232.3|11228.3|11232.8|11228.8|11226.4|11222.4|10
1647931870000|2022-03-22 06:51:10|11232.7|11228.7|11245.8|11241.8|11246.2|11242.2|11232.7|11228.7|62
1647931880000|2022-03-22 06:51:20|11243.3|11239.3|11245.3|11241.3|11246.2|11242.2|11243.3|11239.3|40
1647931890000|2022-03-22 06:51:30|11245.2|11241.2|11241.3|11237.3|11245.2|11241.2|11236.8|11232.8|20
1647931900000|2022-03-22 06:51:40|11240.3|11236.3|11240.7|11236.7|11242.2|11238.2|11239.3|11235.3|31
1647931910000|2022-03-22 06:51:50|11240.8|11236.8|11241.2|11237.2|11241.7|11237.7|11240.7|11236.7|7
1647931920000|2022-03-22 06:52:00|11240.7|11236.7|11243.7|11239.7|11244.2|11240.2|11240.3|11236.3|21
1647931930000|2022-03-22 06:52:10|11245.2|11241.2|11244.7|11240.7|11247.2|11243.2|11243.2|11239.2|33
1647931940000|2022-03-22 06:52:20|11244.2|11240.2|11243.2|11239.2|11245.2|11241.2|11241.8|11237.8|9
1647931950000|2022-03-22 06:52:30|11243.7|11239.7|11244.2|11240.2|11245.7|11241.7|11243.2|11239.2|11
1647931960000|2022-03-22 06:52:40|11243.3|11239.3|11244.7|11240.7|11244.8|11240.8|11242.7|11238.7|12
1647931970000|2022-03-22 06:52:50|11245.2|11241.2|11255.2|11251.2|11258.2|11254.2|11243.7|11239.7|55
1647931980000|2022-03-22 06:53:00|11254.2|11250.2|11247.2|11243.2|11259.1|11254.7|11245.3|11240.2|112
1647931990000|2022-03-22 06:53:10|11248.2|11240.2|11246.3|11242.3|11249.3|11245.2|11245.8|11240.2|13
1647932000000|2022-03-22 06:53:20|11246.2|11242.2|11247.2|11243.2|11249.2|11245.2|11246.2|11242.2|6
1647932010000|2022-03-22 06:53:30|11247.7|11243.7|11246.7|11242.7|11248.2|11244.2|11246.7|11242.7|6
1647932020000|2022-03-22 06:53:40|11246.2|11242.2|11246.2|11242.2|11246.7|11242.7|11245.7|11241.7|1
1647932030000|2022-03-22 06:53:50|11245.8|11241.8|11253.2|11249.2|11253.7|11249.7|11244.7|11240.7|22
1647932040000|2022-03-22 06:54:00|11253.7|11249.7|11250.2|11246.2|11255.2|11251.2|11248.7|11244.7|7
1647932050000|2022-03-22 06:54:10|11250.7|11246.7|11247.2|11243.2|11251.2|11247.2|11246.7|11242.7|9
1647932060000|2022-03-22 06:54:20|11247.7|11243.7|11244.7|11240.7|11247.7|11243.7|11244.7|11240.7|17
1647932070000|2022-03-22 06:54:30|11245.2|11241.2|11247.7|11243.7|11248.2|11244.2|11245.2|11241.2|2
1647932080000|2022-03-22 06:54:40|11248.2|11244.2|11247.7|11243.7|11248.2|11244.2|11247.7|11243.7|0
1647932090000|2022-03-22 06:54:50|11246.7|11242.7|11247.7|11243.7|11249.2|11243.7|11246.7|11241.2|1
1647932100000|2022-03-22 06:55:00|11247.2|11243.2|11246.2|11242.2|11247.2|11243.2|11245.2|11241.2|6
1647932110000|2022-03-22 06:55:10|11245.7|11241.7|11245.2|11241.2|11246.2|11242.2|11244.3|11240.3|3
1647932120000|2022-03-22 06:55:20|11244.7|11240.7|11246.2|11242.2|11247.2|11243.2|11243.7|11239.7|5
1647932130000|2022-03-22 06:55:30|11246.7|11242.7|11246.2|11242.2|11246.7|11242.7|11245.7|11241.7|1
1647932140000|2022-03-22 06:55:40|11245.8|11241.8|11246.2|11242.2|11246.7|11242.7|11245.7|11241.7|1
1647932150000|2022-03-22 06:55:50|11248.2|11244.2|11253.2|11249.2|11255.2|11251.2|11248.2|11244.2|25
1647932160000|2022-03-22 06:56:00|11252.2|11248.2|11249.2|11245.2|11253.7|11249.7|11248.2|11244.2|16
1647932170000|2022-03-22 06:56:10|11248.7|11244.7|11248.3|11244.3|11251.2|11247.2|11245.3|11241.3|8
1647932180000|2022-03-22 06:56:20|11247.8|11243.8|11246.8|11242.8|11250.2|11246.2|11245.3|11241.3|3
1647932190000|2022-03-22 06:56:30|11246.7|11242.7|11247.3|11243.3|11247.8|11243.8|11245.8|11241.8|0
1647932200000|2022-03-22 06:56:40|11248.3|11244.3|11248.2|11244.2|11249.3|11245.2|11245.3|11241.3|5
1647932210000|2022-03-22 06:56:50|11247.2|11243.2|11247.3|11243.3|11248.3|11244.3|11247.2|11243.2|2
1647932220000|2022-03-22 06:57:00|11246.3|11242.3|11244.8|11240.8|11247.3|11243.3|11243.8|11239.8|15
1647932230000|2022-03-22 06:57:10|11244.3|11240.3|11245.3|11241.3|11246.3|11242.3|11244.3|11240.3|7
1647932240000|2022-03-22 06:57:20|11245.8|11241.8|11246.8|11242.8|11246.8|11242.8|11245.3|11241.3|3
1647932250000|2022-03-22 06:57:30|11246.3|11242.3|11236.8|11232.8|11246.3|11242.3|11236.8|11232.8|24
1647932260000|2022-03-22 06:57:40|11235.3|11231.3|11237.8|11233.8|11239.3|11235.3|11234.8|11230.8|27
1647932270000|2022-03-22 06:57:50|11238.7|11234.7|11244.2|11240.2|11248.3|11243.2|11238.3|11234.3|23
1647932280000|2022-03-22 06:58:00|11244.7|11240.7|11241.7|11237.7|11246.2|11241.2|11240.7|11236.7|3
1647932290000|2022-03-22 06:58:10|11240.8|11236.8|11243.7|11239.7|11248.2|11244.2|11239.7|11235.7|88
1647932300000|2022-03-22 06:58:20|11246.1|11242.1|11243.3|11239.3|11246.1|11242.1|11241.2|11237.2|33
1647932310000|2022-03-22 06:58:30|11243.2|11239.2|11241.2|11237.2|11243.2|11239.2|11241.2|11237.2|3
1647932320000|2022-03-22 06:58:40|11238.2|11234.2|11235.2|11231.2|11239.7|11235.7|11234.7|11228.2|14
1647932330000|2022-03-22 06:58:50|11235.3|11231.3|11238.2|11234.2|11239.7|11235.7|11235.3|11231.3|5
1647932340000|2022-03-22 06:59:00|11237.8|11233.8|11235.7|11231.7|11240.2|11236.2|11235.7|11231.7|15
1647932350000|2022-03-22 06:59:10|11236.7|11232.7|11235.2|11231.2|11236.7|11232.7|11231.3|11227.2|9
1647932360000|2022-03-22 06:59:20|11234.8|11230.8|11233.2|11229.2|11235.2|11231.2|11231.2|11227.2|5
1647932370000|2022-03-22 06:59:30|11232.7|11228.7|11232.2|11228.2|11234.2|11230.2|11232.2|11228.2|13
1647932380000|2022-03-22 06:59:40|11232.7|11228.7|11226.3|11222.3|11233.2|11229.2|11224.7|11220.7|56
1647932390000|2022-03-22 06:59:50|11225.8|11221.8|11235.3|11231.3|11235.7|11231.7|11225.8|11221.8|33
1647932400000|2022-03-22 07:00:00|11235.2|11231.2|11241.2|11237.2|11242.2|11238.2|11235.2|11231.2|31
1647932410000|2022-03-22 07:00:10|11241.7|11237.7|11236.7|11232.7|11242.7|11238.7|11236.7|11232.7|15
1647932420000|2022-03-22 07:00:20|11237.2|11233.2|11235.8|11231.8|11239.2|11235.2|11234.3|11230.3|17
1647932430000|2022-03-22 07:00:30|11235.3|11231.3|11235.3|11231.3|11235.8|11231.8|11234.3|11230.3|1
1647932440000|2022-03-22 07:00:40|11233.8|11229.8|11228.8|11224.8|11233.8|11229.8|11228.8|11224.8|11
1647932450000|2022-03-22 07:00:50|11227.8|11223.8|11222.3|11218.3|11227.8|11223.8|11221.8|11217.3|19
1647932460000|2022-03-22 07:01:00|11222.7|11218.7|11217.8|11213.8|11222.7|11218.7|11216.3|11212.3|86
1647932470000|2022-03-22 07:01:10|11217.3|11213.3|11220.8|11216.8|11222.7|11218.7|11216.3|11212.3|16
1647932480000|2022-03-22 07:01:20|11221.2|11217.2|11216.3|11212.3|11221.3|11217.3|11216.3|11212.3|10
1647932490000|2022-03-22 07:01:30|11217.2|11213.2|11231.8|11227.8|11232.3|11228.3|11216.3|11212.3|64
1647932500000|2022-03-22 07:01:40|11230.3|11226.3|11227.2|11223.2|11230.8|11226.8|11227.2|11223.2|30
1647932510000|2022-03-22 07:01:50|11226.2|11222.2|11233.7|11229.7|11234.7|11230.7|11225.7|11221.7|39
1647932520000|2022-03-22 07:02:00|11232.7|11228.7|11240.2|11236.2|11240.2|11236.2|11232.2|11228.2|35
1647932530000|2022-03-22 07:02:10|11240.7|11236.7|11251.2|11247.2|11251.2|11247.2|11240.7|11236.7|45
1647932540000|2022-03-22 07:02:20|11251.7|11247.7|11257.1|11253.1|11262.2|11257.2|11247.7|11242.2|116
1647932550000|2022-03-22 07:02:30|11257.6|11253.6|11258.6|11254.6|11259.1|11255.1|11255.1|11251.1|31
1647932560000|2022-03-22 07:02:40|11258.1|11254.1|11268.1|11264.1|11271.6|11267.6|11256.1|11252.1|65
1647932570000|2022-03-22 07:02:50|11269.1|11265.1|11275.1|11271.1|11275.1|11271.1|11268.6|11264.6|44
1647932580000|2022-03-22 07:03:00|11274.1|11270.1|11272.1|11268.1|11275.1|11271.1|11269.1|11265.1|74
1647932590000|2022-03-22 07:03:10|11273.1|11269.1|11266.1|11262.1|11276.6|11272.6|11265.6|11261.6|51
1647932600000|2022-03-22 07:03:20|11265.6|11261.6|11262.1|11258.1|11265.6|11261.6|11261.1|11257.1|21
1647932610000|2022-03-22 07:03:30|11262.6|11258.6|11269.1|11265.1|11269.6|11265.6|11262.6|11258.6|21
1647932620000|2022-03-22 07:03:40|11267.1|11263.1|11266.6|11262.6|11267.6|11263.6|11265.6|11261.6|7
1647932630000|2022-03-22 07:03:50|11267.6|11263.6|11265.1|11261.1|11267.6|11263.6|11265.1|11261.1|5
1647932640000|2022-03-22 07:04:00|11264.6|11260.6|11261.1|11257.1|11264.6|11260.6|11261.1|11257.1|16
1647932650000|2022-03-22 07:04:10|11260.6|11256.6|11257.6|11253.6|11260.6|11256.6|11257.6|11253.6|20
1647932660000|2022-03-22 07:04:20|11256.7|11252.7|11259.6|11255.6|11259.6|11255.6|11255.7|11251.7|17
1647932670000|2022-03-22 07:04:30|11260.1|11256.1|11260.6|11256.6|11260.7|11256.7|11260.1|11256.1|3
1647932690000|2022-03-22 07:04:50|11260.1|11256.1|11259.6|11255.6|11260.1|11256.1|11259.6|11255.6|5
1647932700000|2022-03-22 07:05:00|11261.6|11257.6|11266.6|11262.6|11267.1|11263.1|11261.6|11257.1|21
1647932710000|2022-03-22 07:05:10|11267.1|11263.1|11269.1|11265.1|11271.1|11267.1|11267.1|11263.1|13
1647932720000|2022-03-22 07:05:20|11268.6|11264.6|11271.1|11267.1|11272.6|11268.6|11268.1|11264.1|36
1647932730000|2022-03-22 07:05:30|11270.2|11266.2|11270.6|11266.6|11271.1|11267.1|11270.2|11266.2|2
1647932740000|2022-03-22 07:05:40|11270.1|11266.1|11271.6|11267.6|11271.6|11267.6|11269.1|11265.1|12
1647932750000|2022-03-22 07:05:50|11272.1|11268.1|11273.1|11269.1|11273.1|11269.1|11271.1|11267.1|7
1647932760000|2022-03-22 07:06:00|11274.1|11270.1|11271.6|11267.6|11274.1|11270.1|11269.6|11265.6|25
1647932770000|2022-03-22 07:06:10|11272|11268|11270.1|11266.1|11272.1|11268.1|11269.6|11265.6|4
1647932780000|2022-03-22 07:06:20|11269.6|11265.6|11264.1|11260.1|11269.6|11265.6|11262.1|11258.1|27
1647932790000|2022-03-22 07:06:30|11263.6|11259.6|11263.1|11259.1|11263.6|11259.6|11263.1|11259.1|3
1647932800000|2022-03-22 07:06:40|11261.6|11257.6|11258.6|11254.6|11261.6|11257.6|11256.6|11252.6|29
1647932810000|2022-03-22 07:06:50|11259.1|11255.1|11259.6|11255.6|11261.1|11257.1|11259.1|11255.1|9
1647932820000|2022-03-22 07:07:00|11259.1|11255.1|11267.1|11263.1|11267.6|11263.6|11258.6|11254.6|10
1647932830000|2022-03-22 07:07:10|11267.6|11263.6|11263.6|11259.6|11267.6|11263.6|11263.1|11259.1|12
1647932840000|2022-03-22 07:07:20|11262.6|11258.6|11261.6|11257.6|11262.6|11258.6|11261.6|11257.6|0
1647932850000|2022-03-22 07:07:30|11261.1|11257.1|11256.6|11252.6|11262.1|11258.1|11256.6|11252.6|7
1647932860000|2022-03-22 07:07:40|11256.1|11252.1|11257.1|11253.1|11258|11254|11255.1|11251.1|14
1647932870000|2022-03-22 07:07:50|11259|11255|11262.6|11258.6|11265.1|11258.6|11258|11254|11
1647932880000|2022-03-22 07:08:00|11261.6|11257.6|11261.1|11257.1|11261.6|11257.6|11261.1|11257.1|4
1647932890000|2022-03-22 07:08:10|11260.6|11256.6|11259.1|11255.1|11261|11257|11257.1|11253.1|6
1647932900000|2022-03-22 07:08:20|11259.5|11255.5|11251.1|11247.1|11259.6|11255.6|11249.1|11245.1|52
1647932910000|2022-03-22 07:08:30|11249.6|11245.6|11250.6|11246.6|11251.1|11247.1|11249.1|11245.1|12
1647932920000|2022-03-22 07:08:40|11251.1|11247.1|11250.6|11246.6|11254.6|11250.6|11250.6|11246.6|9
1647932930000|2022-03-22 07:08:50|11251.1|11247.1|11253.1|11249.1|11253.6|11249.6|11250.6|11246.6|10
1647932940000|2022-03-22 07:09:00|11252.6|11248.6|11249.6|11245.6|11252.6|11248.6|11242.6|11238.6|51
1647932950000|2022-03-22 07:09:10|11250.1|11246.1|11253.1|11249.1|11253.1|11249.1|11250.1|11246.1|7
1647932960000|2022-03-22 07:09:20|11252.6|11248.6|11251.1|11247.1|11252.6|11248.6|11250.6|11246.6|10
1647932970000|2022-03-22 07:09:30|11252.1|11248.1|11252.1|11248.1|11252.1|11248.1|11251.6|11247.6|4
1647932980000|2022-03-22 07:09:40|11253.1|11249.1|11250.1|11246.1|11255.1|11251.1|11249.1|11245.1|19
1647932990000|2022-03-22 07:09:50|11249.6|11245.6|11249.1|11245.1|11251|11247|11249.1|11245.1|7
1647933000000|2022-03-22 07:10:00|11248.6|11244.6|11245.6|11241.6|11248.6|11244.6|11244.2|11240.2|29
1647933010000|2022-03-22 07:10:10|11247.1|11243.1|11242.6|11238.6|11250.1|11244.6|11242.6|11238.6|12
1647933020000|2022-03-22 07:10:20|11242.1|11238.1|11233.7|11229.7|11242.1|11238.1|11231.7|11227.2|35
1647933030000|2022-03-22 07:10:30|11234.6|11230.6|11235.7|11231.7|11236.7|11232.7|11234.2|11230.2|10
1647933040000|2022-03-22 07:10:40|11235.2|11231.2|11235.2|11231.2|11238.2|11233.2|11234.2|11230.2|9
1647933050000|2022-03-22 07:10:50|11236.6|11232.6|11241.2|11237.2|11241.2|11237.2|11236.6|11232.6|11
1647933060000|2022-03-22 07:11:00|11242.2|11238.2|11242.2|11238.2|11242.2|11238.2|11241.7|11237.7|3
1647933070000|2022-03-22 07:11:10|11241.7|11237.7|11242.2|11238.2|11242.6|11238.6|11238.2|11233.2|6
1647933080000|2022-03-22 07:11:20|11242.1|11238.1|11238.2|11234.2|11242.1|11238.1|11237.7|11233.7|4
1647933090000|2022-03-22 07:11:30|11240.6|11236.6|11242.2|11238.2|11242.7|11238.7|11240.6|11236.6|7
1647933100000|2022-03-22 07:11:40|11241.7|11237.7|11244.2|11240.2|11244.2|11240.2|11241.2|11237.2|14
1647933110000|2022-03-22 07:11:50|11243.7|11239.7|11252.6|11248.6|11252.7|11248.7|11243.7|11239.7|13
1647933120000|2022-03-22 07:12:00|11252.1|11248.1|11255.1|11251.1|11258.1|11252.1|11251.6|11247.6|10
1647933130000|2022-03-22 07:12:10|11258.1|11250.1|11246.1|11242.1|11258.1|11253.1|11246.1|11242.1|10
1647933140000|2022-03-22 07:12:20|11246.6|11242.6|11246.6|11242.6|11246.6|11242.6|11246.6|11242.6|0
1647933150000|2022-03-22 07:12:30|11247.1|11243.1|11251.1|11247.1|11251.1|11247.1|11247.1|11243.1|7
1647933160000|2022-03-22 07:12:40|11251.6|11247.6|11252.6|11248.6|11253.1|11249.1|11251.6|11247.6|0
1647933170000|2022-03-22 07:12:50|11252.1|11248.1|11244.6|11240.6|11252.1|11248.1|11243.7|11239.7|21
1647933180000|2022-03-22 07:13:00|11245.1|11241.1|11245.1|11241.1|11245.6|11241.6|11242.7|11238.7|17
1647933190000|2022-03-22 07:13:10|11245.6|11241.6|11246.1|11242.1|11246.1|11242.1|11245.1|11241.1|0
1647933200000|2022-03-22 07:13:20|11245.7|11241.7|11244.7|11240.7|11245.7|11241.7|11244.7|11240.7|2
1647933210000|2022-03-22 07:13:30|11244.6|11240.6|11245.1|11241.1|11245.1|11241.1|11243.2|11239.2|12
1647933220000|2022-03-22 07:13:40|11244.6|11240.6|11244.6|11240.6|11244.6|11240.6|11244.6|11240.6|1
1647933240000|2022-03-22 07:14:00|11243.6|11239.6|11242.6|11238.6|11246.1|11241.1|11242.6|11238.1|4
1647933250000|2022-03-22 07:14:10|11243.1|11239.1|11242.6|11238.6|11243.1|11239.1|11242.1|11238.1|4
1647933260000|2022-03-22 07:14:20|11243.1|11239.1|11246.6|11242.6|11247.1|11242.6|11243.1|11239.1|6
1647933270000|2022-03-22 07:14:30|11247.1|11243.1|11245.1|11241.1|11247.1|11243.1|11245.1|11241.1|1
1647933280000|2022-03-22 07:14:40|11245.6|11241.6|11247.6|11243.6|11249.1|11245.1|11243.1|11239.1|8
1647933290000|2022-03-22 07:14:50|11248.1|11244.1|11247.1|11243.1|11249.6|11245.6|11246.6|11242.6|7
1647933300000|2022-03-22 07:15:00|11247.6|11243.6|11246.1|11242.1|11247.6|11243.6|11246.1|11242.1|2
1647933310000|2022-03-22 07:15:10|11246.2|11238.2|11244.6|11240.6|11246.2|11241.1|11243.6|11238.1|2
1647933320000|2022-03-22 07:15:20|11245.1|11241.1|11245.1|11241.1|11245.6|11241.6|11245.1|11241.1|1
1647933330000|2022-03-22 07:15:30|11244.6|11240.6|11244.6|11240.6|11244.6|11240.6|11244.6|11240.6|1
1647933340000|2022-03-22 07:15:40|11245.6|11241.6|11244.6|11240.6|11246.6|11242.6|11244.6|11240.6|4
1647933350000|2022-03-22 07:15:50|11243.7|11239.7|11234.2|11230.2|11244.1|11239.7|11226.2|11222.2|71
1647933360000|2022-03-22 07:16:00|11234.7|11230.7|11233.2|11229.2|11234.7|11230.7|11228.2|11224.2|23
1647933370000|2022-03-22 07:16:10|11232.7|11228.7|11226.7|11222.7|11234.7|11230.7|11226.2|11221.2|27
1647933380000|2022-03-22 07:16:20|11226.2|11222.2|11230.7|11226.7|11233.2|11228.2|11226.2|11222.2|13
1647933390000|2022-03-22 07:16:30|11230.2|11226.2|11231.2|11227.2|11231.2|11227.2|11228.7|11224.7|1
1647933400000|2022-03-22 07:16:40|11230.7|11226.7|11228.7|11224.7|11230.7|11226.7|11228.7|11224.7|3
1647933410000|2022-03-22 07:16:50|11230.1|11226.1|11233.7|11229.7|11236.2|11232.2|11230.1|11226.1|23
1647933420000|2022-03-22 07:17:00|11234.2|11230.2|11235.2|11231.2|11235.7|11231.7|11234.2|11230.2|4
1647933430000|2022-03-22 07:17:10|11234.2|11230.2|11235.7|11231.7|11235.7|11231.7|11233.7|11229.7|4
1647933440000|2022-03-22 07:17:20|11235.2|11231.2|11235.7|11231.7|11236.7|11232.7|11234.2|11230.2|8
1647933450000|2022-03-22 07:17:30|11235.2|11231.2|11227.2|11223.2|11236.2|11232.2|11227.2|11221.2|28
1647933460000|2022-03-22 07:17:40|11227.7|11223.7|11226.2|11222.2|11229.2|11225.2|11226.2|11222.2|8
1647933470000|2022-03-22 07:17:50|11225.7|11221.7|11227.2|11223.2|11227.2|11223.2|11225.7|11221.7|10
1647933480000|2022-03-22 07:18:00|11227.7|11223.7|11226.2|11222.2|11230.2|11226.2|11225.7|11221.7|29
1647933490000|2022-03-22 07:18:10|11226.7|11222.7|11226.2|11222.2|11226.7|11222.7|11225.7|11221.7|4
1647933500000|2022-03-22 07:18:20|11227.1|11223.1|11226.7|11222.7|11229.1|11225.1|11226.7|11222.7|0
1647933510000|2022-03-22 07:18:30|11227.2|11223.2|11229.2|11225.2|11231.2|11227.2|11227.2|11223.2|11
1647933520000|2022-03-22 07:18:40|11228.2|11224.2|11226.2|11222.2|11230.2|11226.2|11222.2|11218.2|59
1647933530000|2022-03-22 07:18:50|11225.7|11221.7|11226.2|11222.2|11227.7|11223.7|11225.7|11221.7|2
1647933540000|2022-03-22 07:19:00|11227.2|11223.2|11227.7|11223.7|11228.2|11224.2|11225.7|11221.7|10
1647933550000|2022-03-22 07:19:10|11228.2|11224.2|11229.7|11225.7|11230.2|11226.2|11227.2|11223.2|2
1647933560000|2022-03-22 07:19:20|11230.7|11226.7|11230.2|11226.2|11231.2|11227.2|11229.2|11225.2|11
1647933570000|2022-03-22 07:19:30|11231.1|11227.1|11231.7|11227.7|11233.7|11229.7|11231.1|11225.2|10
1647933580000|2022-03-22 07:19:40|11233.2|11225.2|11233.7|11229.7|11235.2|11229.7|11231.7|11225.2|4
1647933590000|2022-03-22 07:19:50|11232.7|11228.7|11232.2|11228.2|11233.7|11229.7|11232.2|11228.2|5
1647933600000|2022-03-22 07:20:00|11236.1|11228.1|11247.6|11243.6|11249.5|11245.5|11234.1|11228.1|79
1647933610000|2022-03-22 07:20:10|11248|11244|11251|11247|11252|11248|11247.6|11243.6|21
1647933620000|2022-03-22 07:20:20|11251.5|11247.5|11250.1|11246.1|11254.5|11250.5|11250|11246|31
1647933630000|2022-03-22 07:20:30|11249.5|11245.5|11245|11241|11249.5|11245.5|11245|11241|12
1647933640000|2022-03-22 07:20:40|11244.6|11240.6|11238.6|11234.6|11246.6|11242.6|11236.6|11232.6|22
1647933650000|2022-03-22 07:20:50|11238.1|11234.1|11239.1|11235.1|11241.1|11237.1|11237.1|11233.1|24
1647933660000|2022-03-22 07:21:00|11239.5|11235.5|11235.1|11231.1|11240.1|11236.1|11235.1|11231.1|9
1647933670000|2022-03-22 07:21:10|11233.6|11229.6|11228.1|11224.1|11233.6|11229.6|11227.1|11223.1|26
1647933680000|2022-03-22 07:21:20|11227.6|11223.6|11232.6|11228.6|11232.6|11228.6|11227.1|11223.1|30
1647933690000|2022-03-22 07:21:30|11232.5|11228.5|11235.1|11231.1|11235.1|11231.1|11229.6|11225.6|23
1647933700000|2022-03-22 07:21:40|11235.6|11231.6|11233.6|11229.6|11237.1|11233.1|11233.6|11227.1|5
1647933710000|2022-03-22 07:21:50|11234.5|11230.5|11233.6|11229.6|11234.6|11230.6|11233.6|11229.6|2
1647933720000|2022-03-22 07:22:00|11235.1|11227.1|11232.5|11228.5|11235.1|11229.6|11230.1|11226.1|6
1647933730000|2022-03-22 07:22:10|11231.6|11227.6|11232.1|11228.1|11232.1|11228.1|11229.1|11225.1|9
1647933740000|2022-03-22 07:22:20|11230.1|11226.1|11231.1|11227.1|11232.1|11228.1|11229.6|11225.6|5
1647933750000|2022-03-22 07:22:30|11230.6|11226.6|11231.1|11227.1|11232.1|11228.1|11229.1|11225.1|7
1647933760000|2022-03-22 07:22:40|11231.6|11227.6|11229.6|11225.6|11235.1|11229.6|11229.1|11225.1|14
1647933770000|2022-03-22 07:22:50|11230|11226|11226.6|11222.6|11231.1|11227.1|11226.6|11222.6|11
1647933780000|2022-03-22 07:23:00|11226.1|11222.1|11226.1|11222.1|11229.1|11224.1|11223.6|11219.1|23
1647933790000|2022-03-22 07:23:10|11226.5|11222.5|11230|11226|11235|11229.6|11226.1|11222.1|17
1647933800000|2022-03-22 07:23:20|11230.6|11226.6|11233.6|11229.6|11233.6|11229.6|11230.1|11226.1|7
1647933810000|2022-03-22 07:23:30|11234.1|11230.1|11232.1|11228.1|11234.1|11230.1|11231.6|11227.6|6
1647933820000|2022-03-22 07:23:40|11231.6|11227.6|11229.6|11225.6|11231.6|11227.6|11229.6|11225.6|6
1647933830000|2022-03-22 07:23:50|11230.1|11226.1|11229.6|11225.6|11230.1|11226.1|11229.6|11225.6|1
1647933840000|2022-03-22 07:24:00|11230.1|11226.1|11228|11224|11230.1|11226.1|11226.1|11222.1|12
1647933850000|2022-03-22 07:24:10|11228.1|11224.1|11224.6|11220.6|11228.1|11224.1|11219.6|11215.6|31
1647933860000|2022-03-22 07:24:20|11225.1|11221.1|11227.1|11223.1|11229.1|11225.1|11225.1|11220.1|5
1647933870000|2022-03-22 07:24:30|11225.6|11221.6|11225.1|11221.1|11226.1|11222.1|11223.1|11219.1|6
1647933880000|2022-03-22 07:24:40|11224.6|11220.6|11217.6|11213.6|11224.6|11220.6|11217.6|11213.6|20
1647933890000|2022-03-22 07:24:50|11218.1|11214.1|11220.1|11216.1|11221.6|11217.6|11217.6|11213.6|29
1647933900000|2022-03-22 07:25:00|11218.1|11214.1|11219.6|11215.6|11222.5|11218.5|11217.5|11213.5|41
1647933910000|2022-03-22 07:25:10|11219.1|11215.1|11219.5|11215.5|11219.6|11215.6|11218.1|11214.1|6
1647933920000|2022-03-22 07:25:20|11219.6|11215.6|11219.1|11215.1|11220|11216|11218.1|11214.1|12
1647933930000|2022-03-22 07:25:30|11218.6|11214.6|11209.6|11205.6|11218.6|11214.6|11206.6|11202.6|104
1647933940000|2022-03-22 07:25:40|11210.1|11206.1|11212.6|11208.6|11213.5|11209.5|11210.1|11206.1|17
1647933950000|2022-03-22 07:25:50|11213.1|11209.1|11218|11214|11220.5|11216.5|11211.6|11207.2|62
1647933960000|2022-03-22 07:26:00|11220|11216|11219.5|11215.5|11224|11220|11218|11214|23
1647933970000|2022-03-22 07:26:10|11219.1|11215.1|11217.5|11213.5|11219.1|11215.1|11217|11213|5
1647933980000|2022-03-22 07:26:20|11217.1|11213.1|11212|11208|11217.5|11213.5|11211.6|11207.6|15
1647933990000|2022-03-22 07:26:30|11212.5|11208.5|11216.5|11212.5|11220|11216|11212|11208|8
1647934000000|2022-03-22 07:26:40|11216.1|11212.1|11221.5|11217.5|11221.5|11217.5|11216|11212|6
1647934010000|2022-03-22 07:26:50|11221.1|11217.1|11219.5|11215.5|11221.5|11217.5|11219.5|11215.5|2
1647934020000|2022-03-22 07:27:00|11219.1|11215.1|11216|11212|11219.5|11215.5|11215.6|11211.6|6
1647934030000|2022-03-22 07:27:10|11216.5|11212.5|11217|11213|11219|11215|11216.5|11212.5|1
1647934040000|2022-03-22 07:27:20|11217.5|11213.5|11219|11215|11219.5|11215.5|11215.5|11211.5|14
1647934050000|2022-03-22 07:27:30|11218.6|11214.6|11220.5|11216.5|11220.5|11216.5|11218.5|11214.5|2
1647934060000|2022-03-22 07:27:40|11218.6|11214.6|11203.1|11199.1|11218.6|11214.6|11203.1|11199.1|104
1647934070000|2022-03-22 07:27:50|11203.5|11199.5|11204.1|11200.1|11206.1|11200.6|11201.1|11197.1|56
1647934080000|2022-03-22 07:28:00|11203.6|11199.6|11198.6|11194.6|11203.6|11199.6|11194.6|11190.6|74
1647934090000|2022-03-22 07:28:10|11199.1|11195.1|11176.2|11172.2|11199.1|11195.1|11168.2|11163.6|370
1647934100000|2022-03-22 07:28:20|11180.1|11172.1|11176.7|11172.7|11183.2|11178.1|11173.7|11169.7|54
1647934110000|2022-03-22 07:28:30|11177.2|11173.2|11165.2|11161.2|11177.2|11173.2|11165.2|11158.3|105
1647934120000|2022-03-22 07:28:40|11167.2|11159.2|11158.2|11154.2|11167.2|11162.2|11156.3|11152.2|127
1647934130000|2022-03-22 07:28:50|11157.7|11153.7|11155.7|11151.7|11159.7|11155.7|11149.3|11145.3|121
1647934140000|2022-03-22 07:29:00|11157.2|11153.2|11158.7|11154.7|11160.2|11156.2|11155.7|11150.2|26
1647934150000|2022-03-22 07:29:10|11159.7|11155.7|11149.8|11145.8|11161.2|11157.2|11143.3|11138.9|106
1647934160000|2022-03-22 07:29:20|11149.7|11145.7|11143.7|11139.7|11149.7|11145.7|11139.7|11134.7|70
1647934170000|2022-03-22 07:29:30|11145.1|11141.1|11154.7|11150.7|11155.2|11150.7|11145.1|11141.1|61
1647934180000|2022-03-22 07:29:40|11155.2|11151.2|11154.7|11150.7|11158.2|11151.7|11151.7|11147.7|27
1647934190000|2022-03-22 07:29:50|11155.2|11151.2|11153.7|11149.7|11156.6|11152.6|11153.7|11148.2|25
1647934200000|2022-03-22 07:30:00|11154.2|11150.2|11157.7|11153.7|11165.2|11158.7|11153.7|11149.7|149
1647934210000|2022-03-22 07:30:10|11158.7|11154.7|11156.7|11152.7|11161.1|11155.7|11156.2|11152.2|24
1647934220000|2022-03-22 07:30:20|11157.1|11153.1|11156.2|11152.2|11160.6|11155.7|11152.2|11148.2|38
1647934230000|2022-03-22 07:30:30|11152.7|11148.7|11158.2|11154.2|11158.2|11154.2|11152.2|11147.2|26
1647934240000|2022-03-22 07:30:40|11157.2|11153.2|11159.2|11155.2|11160.7|11156.7|11157.2|11153.2|13
1647934250000|2022-03-22 07:30:50|11158.2|11154.2|11149.7|11145.7|11159.2|11155.2|11147.7|11143.7|33
1647934260000|2022-03-22 07:31:00|11150.2|11146.2|11147.7|11143.7|11152.2|11148.2|11146.7|11142.2|21
1647934270000|2022-03-22 07:31:10|11148.1|11144.1|11155.1|11151.1|11155.6|11151.6|11148.1|11144.1|24
1647934280000|2022-03-22 07:31:20|11155.6|11151.6|11153.1|11149.1|11156.2|11151.6|11152.6|11148.2|22
1647934290000|2022-03-22 07:31:30|11154.1|11150.1|11150.2|11146.2|11154.1|11150.1|11148.2|11144.2|28
1647934300000|2022-03-22 07:31:40|11150.7|11146.7|11152.7|11148.7|11155.2|11150.2|11150.7|11146.7|9
1647934310000|2022-03-22 07:31:50|11153.2|11149.2|11160.1|11156.1|11161.1|11157.1|11153.2|11149.2|17
1647934320000|2022-03-22 07:32:00|11159.6|11155.6|11162.7|11158.7|11165.1|11160.2|11159.2|11155.2|28
1647934330000|2022-03-22 07:32:10|11163.2|11159.2|11166.2|11162.2|11166.2|11162.2|11160.2|11156.2|29
1647934340000|2022-03-22 07:32:20|11165.7|11161.7|11169.7|11165.7|11172.1|11168.1|11163.7|11159.7|26
1647934350000|2022-03-22 07:32:30|11170.2|11166.2|11175.1|11171.1|11175.6|11171.6|11167.2|11163.2|44
1647934360000|2022-03-22 07:32:40|11174.7|11170.7|11171.7|11167.7|11174.7|11170.7|11168.6|11164.6|27
1647934370000|2022-03-22 07:32:50|11170.7|11166.7|11173.7|11169.7|11174.2|11170.2|11168.8|11164.8|22
1647934380000|2022-03-22 07:33:00|11174.2|11170.2|11176.2|11168.2|11177.6|11173.6|11173.7|11168.2|35
1647934390000|2022-03-22 07:33:10|11173.7|11169.7|11170.7|11166.7|11173.7|11169.7|11167.7|11163.7|18
1647934400000|2022-03-22 07:33:20|11169.7|11165.7|11165.7|11161.7|11169.7|11165.7|11163.2|11159.2|18
1647934410000|2022-03-22 07:33:30|11168.5|11164.5|11168.7|11164.7|11170.2|11166.2|11166.2|11161.1|8
1647934420000|2022-03-22 07:33:40|11169.7|11165.7|11166.7|11162.7|11170.7|11166.7|11166.2|11161.2|14
1647934430000|2022-03-22 07:33:50|11168.1|11164.1|11170.2|11166.2|11170.2|11166.2|11166.2|11162.2|10
1647934440000|2022-03-22 07:34:00|11170.7|11166.7|11171.7|11167.7|11174.7|11170.7|11170.7|11166.2|9
1647934450000|2022-03-22 07:34:10|11173.2|11165.2|11173.7|11169.7|11173.7|11169.7|11169.7|11165.2|18
1647934460000|2022-03-22 07:34:20|11172.2|11168.2|11171.2|11167.2|11174.6|11170.6|11170.2|11165.2|11
1647934470000|2022-03-22 07:34:30|11170.3|11166.3|11161.8|11157.8|11171.7|11167.7|11161.7|11157.7|22
1647934480000|2022-03-22 07:34:40|11161.7|11157.7|11162.7|11158.7|11166.3|11161.2|11161.2|11157.2|8
1647934490000|2022-03-22 07:34:50|11161.7|11157.7|11156.3|11152.3|11162.2|11158.2|11155.3|11151.3|15
1647934500000|2022-03-22 07:35:00|11156.7|11152.7|11150.3|11146.3|11159.3|11155.3|11150.3|11146.3|14
1647934510000|2022-03-22 07:35:10|11150.8|11146.8|11158.8|11154.8|11159.2|11154.8|11150.8|11146.8|29
1647934520000|2022-03-22 07:35:20|11157.8|11153.8|11155.7|11151.7|11159.3|11154.2|11155.3|11151.3|7
1647934530000|2022-03-22 07:35:30|11155.8|11151.8|11158.8|11154.8|11160.2|11156.2|11155.8|11150.3|14
1647934540000|2022-03-22 07:35:40|11158.7|11154.7|11151.3|11147.3|11158.7|11154.7|11150.8|11146.8|13
1647934550000|2022-03-22 07:35:50|11150.8|11146.8|11150.8|11146.8|11151.8|11147.8|11150.8|11146.8|5
1647934560000|2022-03-22 07:36:00|11149.8|11145.8|11135.4|11131.4|11149.8|11145.8|11135.4|11131.4|71
1647934570000|2022-03-22 07:36:10|11135.3|11131.3|11134.2|11130.2|11136.7|11132.7|11129.7|11125.7|69
1647934580000|2022-03-22 07:36:20|11133.8|11129.8|11123.3|11119.3|11134.3|11130.3|11123.3|11118.3|84
1647934590000|2022-03-22 07:36:30|11124.7|11120.7|11130.8|11126.8|11133.3|11129.3|11119.8|11114.3|98
1647934600000|2022-03-22 07:36:40|11131.3|11127.3|11124.3|11120.3|11131.3|11127.3|11123.3|11119.3|34
1647934610000|2022-03-22 07:36:50|11124.8|11120.8|11127.3|11123.3|11127.8|11123.8|11124.3|11120.3|30
1647934620000|2022-03-22 07:37:00|11127.7|11123.7|11130.2|11126.2|11130.2|11126.2|11127.7|11123.7|22
1647934630000|2022-03-22 07:37:10|11129.7|11125.7|11130.2|11126.2|11130.7|11126.7|11127.7|11123.7|17
1647934640000|2022-03-22 07:37:20|11129.7|11125.7|11129.7|11125.7|11131.7|11127.7|11128.7|11124.7|7
1647934650000|2022-03-22 07:37:30|11129.2|11125.2|11129.7|11125.7|11131.7|11127.7|11129.2|11125.2|12
1647934660000|2022-03-22 07:37:40|11129.2|11125.2|11132.2|11128.2|11135.2|11129.7|11128.7|11124.7|32
1647934670000|2022-03-22 07:37:50|11131.7|11127.7|11131.7|11127.7|11132.2|11128.2|11130.2|11126.2|2
1647934680000|2022-03-22 07:38:00|11131.2|11127.2|11138.7|11134.7|11141.2|11137.2|11131.2|11127.2|28
1647934690000|2022-03-22 07:38:10|11139.2|11135.2|11139.2|11135.2|11141.7|11137.7|11138.7|11134.7|17
1647934700000|2022-03-22 07:38:20|11138.7|11134.7|11146.7|11142.7|11146.7|11142.7|11138.7|11134.7|32
1647934710000|2022-03-22 07:38:30|11146.2|11142.2|11145.7|11141.7|11149.1|11145.1|11142.6|11138.6|22
1647934720000|2022-03-22 07:38:40|11145.2|11141.2|11146.2|11142.2|11149.2|11145.2|11144.7|11140.7|10
1647934730000|2022-03-22 07:38:50|11146.7|11142.7|11140.7|11136.7|11146.7|11142.7|11140.7|11136.7|27
1647934740000|2022-03-22 07:39:00|11141.6|11137.6|11144.7|11140.7|11144.7|11140.7|11138.7|11134.7|23
1647934750000|2022-03-22 07:39:10|11146.1|11142.1|11146.7|11142.7|11150.7|11146.7|11146.1|11142.1|35
1647934760000|2022-03-22 07:39:20|11147.1|11143.1|11149.7|11145.7|11149.7|11145.7|11145.1|11141.1|17
1647934770000|2022-03-22 07:39:30|11150.2|11146.2|11155.2|11151.2|11155.2|11151.2|11150.2|11146.2|20
1647934780000|2022-03-22 07:39:40|11159|11155|11162.1|11158.1|11163.1|11159.1|11156.7|11151.2|42
1647934790000|2022-03-22 07:39:50|11161.2|11157.2|11159.6|11155.6|11161.2|11157.2|11156.7|11152.7|13
1647934800000|2022-03-22 07:40:00|11159.2|11155.2|11161.1|11157.1|11161.2|11157.2|11156.6|11152.6|16
1647934810000|2022-03-22 07:40:10|11160.6|11156.6|11157.1|11153.1|11160.6|11156.6|11156.6|11152.6|15
1647934820000|2022-03-22 07:40:20|11159.6|11155.6|11154.6|11150.6|11161.1|11157.1|11153.6|11148.2|8
1647934830000|2022-03-22 07:40:30|11150.7|11146.7|11158.2|11150.2|11158.2|11151.7|11150.7|11145.2|30
1647934840000|2022-03-22 07:40:40|11157.1|11153.1|11165.2|11161.2|11166.1|11162.1|11157.1|11153.1|9
1647934850000|2022-03-22 07:40:50|11165.1|11161.1|11165.6|11161.6|11166.1|11161.6|11161.7|11157.7|20
1647934860000|2022-03-22 07:41:00|11165.2|11161.2|11161.2|11157.2|11165.2|11161.2|11160.2|11156.2|29
1647934870000|2022-03-22 07:41:10|11163.1|11159.1|11163.1|11159.1|11165.6|11161.6|11159.6|11155.6|37
1647934880000|2022-03-22 07:41:20|11162.6|11158.6|11168.1|11164.1|11169.6|11165.6|11162.6|11158.6|13
1647934890000|2022-03-22 07:41:30|11168.6|11164.6|11175.1|11171.1|11175.5|11171.5|11168.1|11164.1|31
1647934900000|2022-03-22 07:41:40|11176.1|11172.1|11173.6|11169.6|11178.6|11174.6|11173.1|11169.1|33
1647934910000|2022-03-22 07:41:50|11176.1|11168.1|11173|11169|11176.1|11171.6|11169.1|11164.1|23
1647934920000|2022-03-22 07:42:00|11173.1|11169.1|11171.6|11167.6|11176.1|11169.6|11171.1|11167.1|7
1647934930000|2022-03-22 07:42:10|11171.1|11167.1|11172.6|11168.6|11176.1|11172.1|11169.1|11165.1|26
1647934940000|2022-03-22 07:42:20|11172.5|11168.5|11174.1|11170.1|11175.1|11171.1|11172.1|11168.1|2
1647934950000|2022-03-22 07:42:30|11174.5|11170.5|11175.1|11171.1|11176.6|11172.6|11173.6|11168.1|15
1647934960000|2022-03-22 07:42:40|11175.6|11171.6|11175.1|11171.1|11175.6|11171.6|11174.6|11170.6|8
1647934970000|2022-03-22 07:42:50|11174.6|11170.6|11169.1|11165.1|11175.6|11171.6|11169.1|11165.1|26
1647934980000|2022-03-22 07:43:00|11168.6|11164.6|11165.2|11161.2|11169.6|11165.6|11165.2|11161.1|12
1647934990000|2022-03-22 07:43:10|11165.1|11161.1|11163.6|11159.6|11165.6|11161.6|11159.1|11155.1|34
1647935000000|2022-03-22 07:43:20|11162.6|11158.6|11162.6|11158.6|11167.1|11162.1|11162.6|11158.6|8
1647935010000|2022-03-22 07:43:30|11163.6|11159.6|11165.1|11161.1|11165.1|11161.1|11163.6|11159.6|3
1647935020000|2022-03-22 07:43:40|11165.6|11161.6|11164.6|11160.6|11166.1|11162.1|11163.6|11158.1|2
1647935030000|2022-03-22 07:43:50|11165.1|11161.1|11165.1|11161.1|11166.1|11162.1|11164.1|11160.1|1
1647935040000|2022-03-22 07:44:00|11164.6|11160.6|11169.2|11165.2|11171.1|11167.1|11163.1|11159.1|16
1647935050000|2022-03-22 07:44:10|11169.1|11165.1|11175.1|11171.1|11175.1|11171.1|11169.1|11165.1|9
1647935060000|2022-03-22 07:44:20|11174.6|11170.6|11173.6|11169.6|11175.1|11171.1|11173.6|11169.6|1
1647935070000|2022-03-22 07:44:30|11173.1|11169.1|11170.6|11166.6|11173.1|11169.1|11169.6|11165.6|8
1647935080000|2022-03-22 07:44:40|11171.1|11167.1|11172.1|11168.1|11172.1|11168.1|11171.1|11167.1|1
1647935090000|2022-03-22 07:44:50|11172.6|11168.6|11173.6|11169.6|11176.1|11172.1|11172.6|11168.6|11
1647935100000|2022-03-22 07:45:00|11174.1|11170.1|11168.6|11164.6|11175.1|11171.1|11168.1|11164.1|10
1647935110000|2022-03-22 07:45:10|11167.6|11163.6|11164.6|11160.6|11170.1|11166.1|11164.6|11160.6|13
1647935120000|2022-03-22 07:45:20|11165.1|11161.1|11165.6|11161.6|11165.6|11161.6|11164.6|11160.6|1
1647935130000|2022-03-22 07:45:30|11169.1|11161.1|11169.1|11165.1|11171.1|11167.1|11167.1|11161.1|6
1647935140000|2022-03-22 07:45:40|11168.6|11164.6|11166.6|11162.6|11170.1|11166.1|11166.1|11162.1|5
1647935150000|2022-03-22 07:45:50|11166.1|11162.1|11164.1|11160.1|11168.1|11164.1|11163.6|11159.6|7
1647935160000|2022-03-22 07:46:00|11166.6|11162.6|11165.6|11161.6|11169.1|11164.1|11165.6|11161.1|1
1647935170000|2022-03-22 07:46:10|11166.1|11162.1|11166.6|11162.6|11166.6|11162.6|11163.6|11159.6|6
1647935180000|2022-03-22 07:46:20|11166.1|11162.1|11163.6|11159.6|11166.6|11162.6|11163.6|11159.6|6
1647935190000|2022-03-22 07:46:30|11164.6|11160.6|11151.6|11147.6|11164.6|11160.6|11151.1|11147.1|34
1647935200000|2022-03-22 07:46:40|11152.1|11148.1|11149.2|11145.2|11152.1|11148.1|11149.1|11145.1|11
1647935210000|2022-03-22 07:46:50|11148.6|11144.6|11149.1|11145.1|11150.1|11146.1|11147.1|11143.1|13
1647935220000|2022-03-22 07:47:00|11149.2|11145.2|11151.1|11147.1|11152.6|11148.6|11149.2|11145.2|17
1647935230000|2022-03-22 07:47:10|11150.2|11146.2|11152.1|11148.1|11152.1|11148.1|11150.1|11146.1|2
1647935240000|2022-03-22 07:47:20|11151.6|11147.6|11155.1|11151.1|11155.1|11151.1|11150.1|11146.1|8
1647935250000|2022-03-22 07:47:30|11155.6|11151.6|11153.1|11149.1|11156.1|11152.1|11152.1|11147.1|12
1647935260000|2022-03-22 07:47:40|11150.6|11146.6|11143.1|11139.1|11150.6|11146.6|11143.1|11139.1|31
1647935270000|2022-03-22 07:47:50|11142.1|11138.1|11132.6|11128.6|11143.6|11139.6|11132.6|11128.6|32
1647935280000|2022-03-22 07:48:00|11134.1|11130.1|11128.6|11124.6|11137.1|11132.1|11127.1|11123.1|47
1647935290000|2022-03-22 07:48:10|11128.1|11124.1|11133.6|11129.6|11135.1|11131.1|11128.1|11124.1|15
1647935300000|2022-03-22 07:48:20|11134.1|11130.1|11137.1|11133.1|11137.1|11133.1|11133.6|11129.1|14
1647935310000|2022-03-22 07:48:30|11137|11133|11138.6|11134.6|11142.1|11137.1|11136.6|11132.1|42
1647935320000|2022-03-22 07:48:40|11139.6|11135.6|11140.1|11136.1|11142.6|11138.6|11139.1|11134.1|6
1647935330000|2022-03-22 07:48:50|11139.6|11135.6|11136.6|11132.6|11140.1|11136.1|11136.1|11132.1|5
1647935340000|2022-03-22 07:49:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11133.6|11129.6|9
1647935350000|2022-03-22 07:49:10|11133.6|11129.6|11136.6|11132.6|11137.6|11133.6|11133.6|11129.6|12
1647935360000|2022-03-22 07:49:20|11137|11133|11144.6|11140.6|11144.6|11140.6|11137|11133|27
1647935370000|2022-03-22 07:49:30|11147.1|11139.1|11144.6|11140.6|11147.1|11142.6|11144.6|11139|2
1647935380000|2022-03-22 07:49:40|11147|11139|11155|11151|11165|11159.5|11146.6|11139|54
1647935390000|2022-03-22 07:49:50|11155.5|11151.5|11152|11148|11155.5|11151.5|11149|11145|8
1647935400000|2022-03-22 07:50:00|11152.5|11148.5|11138|11134|11152.5|11148.5|11137.5|11132|36
1647935410000|2022-03-22 07:50:10|11138.5|11134.5|11146.5|11142.5|11147|11143|11138|11134|13
1647935420000|2022-03-22 07:50:20|11146|11142|11155.5|11151.5|11160|11153.5|11145.4|11138|46
1647935430000|2022-03-22 07:50:30|11157|11149|11152.5|11148.5|11157|11150|11151|11147|11
1647935440000|2022-03-22 07:50:40|11153|11149|11155.5|11151.5|11156.5|11152.5|11153|11149|6
1647935450000|2022-03-22 07:50:50|11156.9|11152.9|11166.5|11162.5|11169|11164.4|11156.5|11152|35
1647935460000|2022-03-22 07:51:00|11166|11162|11165.5|11161.5|11166.9|11162.5|11162.5|11157|18
1647935470000|2022-03-22 07:51:10|11166.5|11162.5|11163.5|11159.5|11166.5|11162.5|11163|11159|12
1647935480000|2022-03-22 07:51:20|11162.5|11158.5|11162.5|11158.5|11163|11159|11160.5|11156.5|5
1647935490000|2022-03-22 07:51:30|11164|11156|11160|11156|11164|11157.5|11159|11155|10
1647935500000|2022-03-22 07:51:40|11160.1|11156.1|11162.1|11158.1|11165|11160|11160.1|11155|34
1647935510000|2022-03-22 07:51:50|11162.5|11158.5|11160.1|11156.1|11164.6|11160.6|11158.6|11154.2|35
1647935520000|2022-03-22 07:52:00|11160.2|11156.2|11164.1|11160.1|11164.1|11160.1|11158.6|11154.6|8
1647935530000|2022-03-22 07:52:10|11164.6|11160.6|11162.1|11158.1|11165.1|11160.6|11162.1|11157.1|5
1647935540000|2022-03-22 07:52:20|11162.6|11158.6|11154.1|11150.1|11163.1|11159.1|11152.3|11148.1|20
1647935550000|2022-03-22 07:52:30|11153.2|11149.2|11164.1|11160.1|11173.1|11168.6|11151.1|11147.1|52
1647935560000|2022-03-22 07:52:40|11163.6|11159.6|11166.1|11162.1|11169.2|11164.1|11159.6|11153.1|29
1647935570000|2022-03-22 07:52:50|11166.6|11162.6|11164.6|11160.6|11169.1|11162.6|11164.6|11160.6|7
1647935580000|2022-03-22 07:53:00|11165.1|11161.1|11166.6|11162.6|11166.6|11162.6|11165.1|11161.1|8
1647935590000|2022-03-22 07:53:10|11165.6|11161.6|11167.6|11163.6|11167.6|11163.6|11164.2|11160.2|9
1647935600000|2022-03-22 07:53:20|11167.2|11163.2|11163.6|11159.6|11167.2|11163.2|11159.6|11154.2|18
1647935610000|2022-03-22 07:53:30|||||||||2
1647935620000|2022-03-22 07:53:40|11163.1|11159.1|11154.6|11150.6|11164|11159.1|11152.7|11148.7|5
1647935630000|2022-03-22 07:53:50|11156.1|11148.1|11153.6|11149.6|11158.1|11151.6|11152.6|11146.1|8
1647935640000|2022-03-22 07:54:00|11155.1|11151.1|11145.6|11141.6|11155.1|11151.1|11142.1|11137.2|28
1647935650000|2022-03-22 07:54:10|11146.1|11142.1|11151.6|11147.6|11152.1|11148.1|11146.1|11141.1|22
1647935660000|2022-03-22 07:54:20|11151.1|11147.1|11161.6|11157.6|11169.1|11164.1|11150.6|11146.6|39
1647935670000|2022-03-22 07:54:30|11164.5|11160.5|11164.2|11156.2|11167.1|11160.7|11162.7|11156.2|9
1647935680000|2022-03-22 07:54:40|11160.2|11155.7|11160.7|11156.7|11160.7|11156.7|11155.7|11151.7|11
1647935690000|2022-03-22 07:54:50|11160.2|11156.2|11162.7|11158.7|11163.2|11159.2|11158.2|11154.2|8
1647935700000|2022-03-22 07:55:00|11162.6|11158.6|11160.6|11156.6|11164.2|11158.6|11159.7|11155.7|7
1647935710000|2022-03-22 07:55:10|11161.7|11157.7|11172.2|11168.2|11177.2|11173.2|11161.7|11157.7|70
1647935720000|2022-03-22 07:55:20|11171.7|11167.7|11168.1|11164.1|11176.2|11172.2|11165.7|11160.3|46
1647935730000|2022-03-22 07:55:30|11168.2|11164.2|11168.7|11164.7|11171.2|11167.2|11165.7|11161.1|23
1647935740000|2022-03-22 07:55:40|11169.6|11165.6|11166.7|11162.7|11174.1|11169.2|11166.2|11161.2|8
1647935750000|2022-03-22 07:55:50|11166.6|11162.6|11169.6|11165.6|11177.1|11171.1|11166.6|11161.1|13
1647935760000|2022-03-22 07:56:00|11169.2|11165.2|11167.2|11163.2|11169.6|11165.6|11165.7|11161.7|19
1647935770000|2022-03-22 07:56:10|11166.7|11162.7|11165.2|11161.2|11166.7|11162.7|11164.7|11160.7|2
1647935780000|2022-03-22 07:56:20|11165.1|11161.1|11162.7|11158.7|11167.1|11161.1|11162.7|11158.7|6
1647935790000|2022-03-22 07:56:30|11163.1|11159.1|11162.6|11158.6|11166.2|11160.7|11159.7|11155.1|10
1647935800000|2022-03-22 07:56:40|11162.7|11158.7|11158.2|11154.2|11164.2|11158.7|11156.7|11152.7|12
1647935810000|2022-03-22 07:56:50|11157.2|11153.2|11149.6|11145.6|11157.7|11153.7|11149.1|11145.1|35
1647935820000|2022-03-22 07:57:00|11150.1|11146.1|11157.1|11149.1|11157.6|11151.6|11144.8|11140.8|51
1647935830000|2022-03-22 07:57:10|11155.6|11151.6|11155.6|11151.6|11158.1|11151.6|11155.6|11150.1|2
1647935840000|2022-03-22 07:57:20|11156.2|11152.2|11155.6|11151.6|11156.6|11152.6|11155.1|11151.1|7
1647935850000|2022-03-22 07:57:30|11155.1|11151.1|11155.6|11151.6|11155.6|11151.6|11155.1|11151.1|3
1647935860000|2022-03-22 07:57:40|11155.7|11151.7|11162.6|11158.6|11164.1|11160.1|11155.6|11151.6|15
1647935870000|2022-03-22 07:57:50|11163.1|11159.1|11164.1|11160.1|11164.1|11160.1|11162.6|11158.6|9
1647935880000|2022-03-22 07:58:00|11162.6|11158.6|11164.6|11160.6|11164.6|11160.6|11162.6|11158.6|3
1647935890000|2022-03-22 07:58:10|11164.2|11156.2|11160.6|11156.6|11164.2|11158.6|11159.1|11155.1|20
1647935900000|2022-03-22 07:58:20|11161.6|11157.6|11164.1|11160.1|11164.1|11160.1|11161.6|11157.6|0
1647935910000|2022-03-22 07:58:30|11162.7|11158.7|11163.1|11159.1|11163.6|11159.6|11161.2|11157.2|14
1647935920000|2022-03-22 07:58:40|11163.6|11159.6|11161.6|11157.6|11164.1|11160.1|11161.1|11157.1|4
1647935930000|2022-03-22 07:58:50|11164|11160|11168.1|11164.1|11170.6|11166.6|11164|11160|28
1647935940000|2022-03-22 07:59:00|11167.7|11163.7|11160.7|11156.7|11168.1|11163.7|11157.1|11153.1|21
1647935950000|2022-03-22 07:59:10|11160.6|11156.6|11159.6|11155.6|11163.1|11159.1|11158.1|11154.1|6
1647935960000|2022-03-22 07:59:20|11160.6|11156.6|11157.6|11153.6|11160.6|11156.6|11155.6|11151.6|4
1647935970000|2022-03-22 07:59:30|11157.1|11153.1|11154.1|11150.1|11158.6|11154.6|11153.6|11149.6|18
1647935980000|2022-03-22 07:59:40|11153.6|11149.6|11150.6|11146.6|11155.1|11151.1|11150.6|11146.6|12
1647935990000|2022-03-22 07:59:50|11149.2|11145.2|11140.1|11136.1|11151.1|11147.1|11139.6|11135.6|64
1647936000000|2022-03-22 08:00:00|11140.6|11136.6|11142.7|11138.7|11146.6|11142.6|11139.6|11135.6|22
1647936010000|2022-03-22 08:00:10|11142.6|11138.6|11146.6|11142.6|11147.1|11143.1|11142.6|11138.6|12
1647936020000|2022-03-22 08:00:20|11146.1|11142.1|11150.1|11146.1|11152.1|11148.1|11145.1|11141.1|11
1647936030000|2022-03-22 08:00:30|11150.6|11146.6|11137.6|11133.6|11150.6|11146.6|11135.1|11131.1|43
1647936040000|2022-03-22 08:00:40|11138.1|11134.1|11122.7|11118.7|11140.6|11136.6|11122.2|11118.2|63
1647936050000|2022-03-22 08:00:50|11124.7|11120.7|11127.2|11123.2|11131.7|11127.7|11123.7|11118.2|24
1647936060000|2022-03-22 08:01:00|11126.7|11122.7|11134.7|11130.7|11140.1|11134.6|11126.7|11122.7|39
1647936070000|2022-03-22 08:01:10|11134.2|11130.2|11131.6|11127.6|11142.1|11138.1|11131.6|11127.6|76
1647936080000|2022-03-22 08:01:20|11132.1|11128.1|11128.7|11124.7|11132.1|11128.1|11128.7|11124.7|25
1647936090000|2022-03-22 08:01:30|11127.7|11123.7|11125.7|11121.7|11132.7|11128.7|11125.2|11121.2|19
1647936100000|2022-03-22 08:01:40|11126.1|11122.1|11126.1|11122.1|11130.1|11126.1|11126.1|11122.1|11
1647936110000|2022-03-22 08:01:50|11127.1|11123.1|11124.7|11120.7|11130.1|11126.1|11124.7|11120.7|33
1647936120000|2022-03-22 08:02:00|11126.6|11122.6|11121.1|11117.1|11130.1|11124.6|11119.6|11115.6|38
1647936130000|2022-03-22 08:02:10|11122.1|11118.1|11119.6|11115.6|11122.1|11118.1|11117.6|11113.6|65
1647936140000|2022-03-22 08:02:20|11118.6|11114.6|11120.1|11116.1|11123.6|11119.6|11117.7|11113.7|31
1647936150000|2022-03-22 08:02:30|11118.6|11114.6|11122.1|11118.1|11122.1|11118.1|11117.7|11113.7|29
1647936160000|2022-03-22 08:02:40|11121.6|11117.6|11128.6|11124.6|11128.6|11124.6|11120.1|11116.1|27
1647936170000|2022-03-22 08:02:50|11128.1|11124.1|11128.1|11124.1|11128.1|11124.1|11126.6|11122.6|10
1647936180000|2022-03-22 08:03:00|11130.6|11126.6|11133.6|11129.6|11135.6|11131.6|11130.6|11126.6|36
1647936190000|2022-03-22 08:03:10|11131.7|11127.7|11124.6|11120.6|11134.6|11130.6|11124.1|11120.1|32
1647936200000|2022-03-22 08:03:20|11125.6|11121.6|11133.6|11129.6|11134.1|11130.1|11125.6|11121.6|29
1647936210000|2022-03-22 08:03:30|11133.1|11129.1|11126.1|11122.1|11133.2|11129.2|11125.7|11121.7|18
1647936220000|2022-03-22 08:03:40|11122.2|11118.2|11122.6|11118.6|11124.6|11120.6|11121.1|11117.1|27
1647936230000|2022-03-22 08:03:50|11122.1|11118.1|11127.7|11123.7|11132.6|11128.6|11122.1|11118.1|20
1647936240000|2022-03-22 08:04:00|11127.6|11123.6|11125.1|11121.1|11129.1|11125.1|11125.1|11121.1|22
1647936250000|2022-03-22 08:04:10|11121.8|11117.8|11125.1|11121.1|11125.6|11121.6|11121.1|11117.1|23
1647936260000|2022-03-22 08:04:20|11126.1|11122.1|11117.1|11113.1|11126.1|11122.1|11115.6|11111.6|57
1647936270000|2022-03-22 08:04:30|11116.6|11112.6|11118.6|11114.6|11119.1|11115.1|11115.1|11111.1|33
1647936280000|2022-03-22 08:04:40|11119.6|11115.6|11118.6|11114.6|11120.1|11116.1|11116.6|11112.6|16
1647936290000|2022-03-22 08:04:50|11119.1|11115.1|11120.1|11116.1|11120.1|11116.1|11118.1|11114.1|7
1647936300000|2022-03-22 08:05:00|11120.6|11116.6|11118.1|11114.1|11120.6|11116.6|11114.8|11110.8|52
1647936310000|2022-03-22 08:05:10|11117.6|11113.6|11120.6|11116.6|11123.1|11119.1|11116.1|11112.1|34
1647936320000|2022-03-22 08:05:20|11122.1|11118.1|11123.1|11119.1|11125.5|11121.5|11119.6|11115.6|63
1647936330000|2022-03-22 08:05:30|11124|11120|11124.5|11120.5|11125.5|11121.5|11120|11116|32
1647936340000|2022-03-22 08:05:40|11124|11120|11127|11123|11127.5|11123.5|11122.5|11118.5|38
1647936350000|2022-03-22 08:05:50|11125.5|11121.5|11122|11118|11125.5|11121.5|11121.5|11117.5|28
1647936360000|2022-03-22 08:06:00|11121.5|11117.5|11120.5|11116.5|11122.5|11118.5|11120.5|11116.5|10
1647936370000|2022-03-22 08:06:10|11119.5|11115.5|11117.9|11113.9|11119.5|11115.5|11116.5|11112.5|35
1647936380000|2022-03-22 08:06:20|11118.4|11114.4|11114|11110|11118.4|11114.4|11113.5|11109.5|40
1647936390000|2022-03-22 08:06:30|11111.5|11107.5|11095.5|11091.5|11112.6|11108.6|11095.1|11089.1|152
1647936400000|2022-03-22 08:06:40|11094.1|11090.1|11098|11094|11098.4|11094.4|11091.5|11087|75
1647936410000|2022-03-22 08:06:50|11099|11091|11101.5|11097.5|11107|11103|11097|11091|77
1647936420000|2022-03-22 08:07:00|11102|11098|11105|11101|11106|11102|11102|11098|33
1647936430000|2022-03-22 08:07:10|11105.9|11101.9|11104|11100|11109.4|11105.4|11102.5|11098.5|36
1647936440000|2022-03-22 08:07:20|11105|11101|11105|11101|11107.5|11103.5|11103.5|11099.5|23
1647936450000|2022-03-22 08:07:30|11104.5|11100.5|11102|11098|11105|11101|11100.5|11095.9|34
1647936460000|2022-03-22 08:07:40|11101.5|11097.5|11101.5|11097.5|11102|11098|11101.5|11097.5|3
1647936470000|2022-03-22 08:07:50|11100.8|11096.8|11103.4|11099.4|11104.5|11100.5|11100.5|11096.5|62
1647936480000|2022-03-22 08:08:00|11103.5|11099.5|11101.4|11097.4|11103.5|11099.5|11099|11095|8
1647936490000|2022-03-22 08:08:10|11101.5|11097.5|11091.5|11087.5|11103.9|11099.9|11091.5|11087.5|44
1647936500000|2022-03-22 08:08:20|11091.4|11087.4|11084.9|11080.9|11091.9|11087.9|11084.5|11080.5|74
1647936510000|2022-03-22 08:08:30|11084.5|11080.5|11077.4|11073.4|11084.5|11080.5|11075.5|11069.9|82
1647936520000|2022-03-22 08:08:40|11079|11075|11081|11077|11083.5|11079.5|11078|11074|47
1647936530000|2022-03-22 08:08:50|11081.9|11077.9|11083|11079|11086|11082|11077.4|11072.3|115
1647936540000|2022-03-22 08:09:00|11083.5|11079.5|11078.9|11074.9|11083.5|11079.5|11076.4|11072.4|36
1647936550000|2022-03-22 08:09:10|11078.4|11074.4|11073.9|11069.9|11078.4|11074.4|11073|11069|45
1647936560000|2022-03-22 08:09:20|11074.9|11070.9|11071.4|11067.4|11074.9|11070.9|11068.4|11064.4|78
1647936570000|2022-03-22 08:09:30|11070.9|11066.9|11068.9|11064.9|11072.9|11068.9|11065.4|11060.9|56
1647936580000|2022-03-22 08:09:40|11068.4|11064.4|11058.4|11054.4|11072.8|11068.8|11049.9|11045|227
1647936590000|2022-03-22 08:09:50|11058.9|11054.9|11066|11058|11068|11062.4|11056.4|11052.4|60
1647936600000|2022-03-22 08:10:00|11065.9|11057.9|11076.9|11072.9|11076.9|11072.9|11063.5|11057.9|81
1647936610000|2022-03-22 08:10:10|11077.4|11073.4|11071.4|11067.4|11078.4|11074.4|11069.4|11064.8|56
1647936620000|2022-03-22 08:10:20|11071.8|11067.8|11067.8|11063.8|11074.9|11069.3|11064.9|11060.9|62
1647936630000|2022-03-22 08:10:30|11067.9|11063.9|11051.9|11047.9|11067.9|11063.9|11051.9|11046.9|48
1647936640000|2022-03-22 08:10:40|11052.4|11048.4|11050.9|11046.9|11054.9|11050.9|11050.4|11046.4|43
1647936650000|2022-03-22 08:10:50|11051.4|11047.4|11041.5|11037.5|11053.4|11049.4|11039.5|11035.5|116
1647936660000|2022-03-22 08:11:00|11041|11037|11043.5|11039.5|11044|11040|11036.5|11031|118
1647936670000|2022-03-22 08:11:10|11043|11039|11040.5|11036.5|11049|11045|11040|11036|96
1647936680000|2022-03-22 08:11:20|11041.4|11037.4|11027.5|11023.5|11042|11038|11027|11023|113
1647936690000|2022-03-22 08:11:30|11027|11023|11016.1|11012.1|11032|11028|11012.6|11007.1|181
1647936700000|2022-03-22 08:11:40|11016|11012|11014.1|11010.1|11019.6|11015.6|11012.1|11006.1|107
1647936710000|2022-03-22 08:11:50|11012.2|11008.2|11012.2|11008.2|11015.1|11011.1|11011.1|11007.1|79
1647936720000|2022-03-22 08:12:00|11012.7|11008.7|11015.3|11011.3|11015.3|11011.3|10999.8|10994.3|151
1647936730000|2022-03-22 08:12:10|11014.8|11010.8|11012.1|11008.1|11016.9|11012.9|11011.6|11007.6|70
1647936740000|2022-03-22 08:12:20|11012.6|11008.6|11010.1|11006.1|11018.6|11014.6|11009.1|11005.1|106
1647936750000|2022-03-22 08:12:30|11010.6|11006.6|11008.6|11004.6|11011.1|11007.1|11007.1|11003.1|37
1647936760000|2022-03-22 08:12:40|11010.1|11006.1|11002.2|10998.2|11010.1|11006.1|10996.2|10991.2|162
1647936770000|2022-03-22 08:12:50|11001.7|10997.7|10957.1|10953.1|11002.2|10998.2|10956.2|10949.3|966
1647936780000|2022-03-22 08:13:00|10956.6|10952.6|10926.4|10922.4|10959.2|10954.6|10925.9|10921.4|298
1647936790000|2022-03-22 08:13:10|10925.9|10921.9|10908.5|10904.5|10929.4|10924.9|10904.6|10898.6|360
1647936800000|2022-03-22 08:13:20|10909|10905|10896.2|10892.2|10914.5|10909|10896.2|10892.2|178
1647936810000|2022-03-22 08:13:30|10895.5|10891.5|10863.6|10859.6|10895.5|10891.5|10824.7|10816.7|587
1647936820000|2022-03-22 08:13:40|10864|10860|10868.5|10860.5|10868.5|10863|10841|10834.6|180
1647936830000|2022-03-22 08:13:50|10866|10862|10880.4|10876.4|10890.4|10883.9|10864|10858.6|192
1647936840000|2022-03-22 08:14:00|10880|10876|10886.8|10882.8|10886.8|10882.8|10872|10866.5|98
1647936850000|2022-03-22 08:14:10|10886.9|10882.9|10888.4|10884.4|10889.4|10884.4|10859.5|10853.5|117
1647936860000|2022-03-22 08:14:20|10887.4|10883.4|10883.9|10879.9|10897.4|10892.3|10881.9|10877.9|103
1647936870000|2022-03-22 08:14:30|10885.4|10877.4|10899.4|10895.4|10901.4|10895.9|10883.4|10876.4|66
1647936880000|2022-03-22 08:14:40|10899.8|10895.8|10893.9|10889.9|10907.3|10902.9|10890.9|10885.4|86
1647936890000|2022-03-22 08:14:50|10893.4|10889.4|10896.4|10892.4|10899.9|10895.9|10890.4|10886.4|56
1647936900000|2022-03-22 08:15:00|10896.9|10892.9|10919.3|10915.3|10919.8|10915.8|10892.9|10887.4|148
1647936910000|2022-03-22 08:15:10|10920.3|10916.3|10931.8|10927.8|10943.7|10937.7|10913.8|10909.8|255
1647936920000|2022-03-22 08:15:20|10931.9|10927.9|10937.3|10933.3|10942.3|10935.8|10931.8|10925.4|74
1647936930000|2022-03-22 08:15:30|10935.4|10931.4|10946.8|10942.8|10950.3|10946.3|10933.3|10929.3|150
1647936940000|2022-03-22 08:15:40|10947.8|10939.8|10950.8|10946.8|10952.8|10948.8|10943.9|10938.3|75
1647936950000|2022-03-22 08:15:50|10950.9|10946.9|10937.9|10933.9|10952.3|10946.9|10935.4|10931.3|61
1647936960000|2022-03-22 08:16:00|10941.3|10933.3|10946.8|10942.8|10947.2|10943.2|10934.4|10928.4|78
1647936970000|2022-03-22 08:16:10|10946.4|10942.4|10954.9|10950.9|10955.4|10951.4|10941.4|10936.3|66
1647936980000|2022-03-22 08:16:20|10955.8|10951.8|10958.8|10954.8|10958.8|10954.8|10954.8|10950.8|18
1647936990000|2022-03-22 08:16:30|10959.3|10955.3|10957.8|10953.8|10959.3|10955.3|10949.9|10945.3|72
1647937000000|2022-03-22 08:16:40|10958.3|10954.3|10962.9|10958.9|10967.3|10962.8|10953.9|10948.4|70
1647937010000|2022-03-22 08:16:50|10962.4|10958.4|10965.9|10961.9|10968.4|10962.9|10959.9|10954.4|77
1647937020000|2022-03-22 08:17:00|10968.3|10960.3|10958.5|10954.5|10968.4|10962.4|10956|10951.5|127
1647937030000|2022-03-22 08:17:10|10958|10954|10958|10954|10960.5|10955.4|10948|10944|68
1647937040000|2022-03-22 08:17:20|10960.5|10952.5|10954|10950|10962.5|10957|10953|10948.4|41
1647937050000|2022-03-22 08:17:30|10954.5|10946.5|10941.5|10937.5|10954.5|10949|10941|10937|61
1647937060000|2022-03-22 08:17:40|10940.5|10936.5|10944|10940|10945.5|10941|10935.5|10931|63
1647937070000|2022-03-22 08:17:50|10944.5|10940.5|10939|10935|10944.5|10940.5|10933.5|10929.5|49
1647937080000|2022-03-22 08:18:00|10940.6|10932.6|10922.1|10918.1|10942.5|10936.6|10919.6|10914.6|77
1647937090000|2022-03-22 08:18:10|10923.5|10919.5|10935|10931|10935|10931|10923.1|10917.5|34
1647937100000|2022-03-22 08:18:20|10937.5|10929.5|10957|10953|10960.5|10954|10936.1|10929|137
1647937110000|2022-03-22 08:18:30|10955.5|10951.5|10968.9|10964.9|10970.3|10966.3|10954.8|10947|99
1647937120000|2022-03-22 08:18:40|10967.9|10963.9|10961.4|10953.4|10972.4|10967.9|10958.9|10953.3|85
1647937130000|2022-03-22 08:18:50|10959.9|10955.9|10960.8|10956.8|10966.3|10960.8|10959.4|10953.4|30
1647937140000|2022-03-22 08:19:00|10958.3|10954.3|10954.4|10950.4|10961.3|10955.8|10954.4|10949.3|43
1647937150000|2022-03-22 08:19:10|10954.3|10950.3|10943.9|10939.9|10954.3|10950.3|10937.9|10932.4|46
1647937160000|2022-03-22 08:19:20|10943.4|10939.4|10932.4|10928.4|10946.4|10939.9|10930.5|10924.5|28
1647937170000|2022-03-22 08:19:30|10931.5|10927.5|10938|10934|10938.5|10934.4|10931.4|10927.4|35
1647937180000|2022-03-22 08:19:40|10937|10933|10924.5|10920.5|10939.5|10934.5|10917|10911.5|69
1647937190000|2022-03-22 08:19:50|10926|10922|10931|10927|10931.5|10927.5|10923|10917.5|38
1647937200000|2022-03-22 08:20:00|10931.5|10927.5|10950|10946|10951.5|10946|10930|10926|78
1647937210000|2022-03-22 08:20:10|10953.5|10945.5|10947.1|10943.1|10955.5|10948|10946.5|10941.5|35
1647937220000|2022-03-22 08:20:20|10949.6|10941.6|10945.5|10937.5|10951.5|10947.5|10942.6|10937.5|47
1647937230000|2022-03-22 08:20:30|10943.5|10939.5|10951.5|10947.5|10952.5|10948.5|10941.5|10937.5|30
1647937240000|2022-03-22 08:20:40|10952|10948|10934|10930|10954.5|10949|10934|10928.5|26
1647937250000|2022-03-22 08:20:50|10936.4|10932.4|10938|10934|10943.5|10937.9|10934.9|10930.5|24
1647937260000|2022-03-22 08:21:00|10937.5|10933.5|10945|10941|10946.5|10942.5|10932|10926.5|57
1647937270000|2022-03-22 08:21:10|10945.4|10941.4|10954|10950|10962.5|10957|10945.4|10941.4|65
1647937280000|2022-03-22 08:21:20|10954.9|10950.9|10959|10955|10962.5|10956|10952.5|10947.5|23
1647937290000|2022-03-22 08:21:30|10958.5|10954.5|10962|10958|10965.5|10961|10958.5|10953.5|62
1647937300000|2022-03-22 08:21:40|10962.5|10958.5|10971|10967|10978.6|10973.5|10962|10956.6|79
1647937310000|2022-03-22 08:21:50|10969.1|10965.1|10973.5|10969.5|10975.5|10971.5|10965|10959.5|62
1647937320000|2022-03-22 08:22:00|10973|10969|10968|10964|10974|10970|10965.2|10960.6|51
1647937330000|2022-03-22 08:22:10|10968.1|10964.1|10963.1|10959.1|10972.5|10968|10956.6|10952.5|28
1647937340000|2022-03-22 08:22:20|10962.6|10958.6|10966.1|10962.1|10968.6|10963.6|10961.1|10957.1|48
1647937350000|2022-03-22 08:22:30|10966|10962|10966.7|10962.7|10972.6|10968.1|10964.1|10959.6|76
1647937360000|2022-03-22 08:22:40|10962.7|10958.7|10956.7|10952.7|10964.7|10960.2|10956.2|10952.2|53
1647937370000|2022-03-22 08:22:50|10957.2|10953.2|10950.7|10946.7|10960.7|10956.7|10950.2|10945.2|26
1647937380000|2022-03-22 08:23:00|10950.8|10946.8|10951.7|10947.7|10953.7|10947.7|10938.7|10933.7|55
1647937390000|2022-03-22 08:23:10|10953.2|10949.2|10959.7|10951.7|10959.7|10954.2|10945.2|10939.7|78
1647937400000|2022-03-22 08:23:20|10956.2|10952.2|10961.2|10957.2|10961.2|10957.2|10949.2|10943.7|18
1647937410000|2022-03-22 08:23:30|10963.6|10955.6|10964.7|10960.7|10965.6|10961.2|10960.2|10955.6|20
1647937420000|2022-03-22 08:23:40|10964.2|10960.2|10961.1|10957.1|10966.7|10962.6|10958.1|10951.9|27
1647937430000|2022-03-22 08:23:50|10963.1|10959.1|10947.2|10943.2|10963.1|10959.1|10944.2|10940.2|29
1647937440000|2022-03-22 08:24:00|10949.7|10941.7|10949.7|10945.7|10953.1|10948.1|10943.7|10938.7|42
1647937450000|2022-03-22 08:24:10|10949.5|10945.5|10934.7|10930.7|10949.5|10945.5|10934.7|10930.7|75
1647937460000|2022-03-22 08:24:20|10933.7|10929.7|10932.8|10924.8|10937.7|10932.6|10932.2|10924.8|34
1647937470000|2022-03-22 08:24:30|10926.9|10922.9|10929.2|10925.2|10930.2|10925.2|10920.7|10916.6|82
1647937480000|2022-03-22 08:24:40|10931.7|10923.7|10923.2|10919.2|10931.7|10925.2|10921.7|10917.7|21
1647937490000|2022-03-22 08:24:50|10922.7|10918.7|10921.3|10917.3|10924.7|10920.2|10912.2|10907.2|88
1647937500000|2022-03-22 08:25:00|10921.2|10917.2|10928.3|10924.3|10938.1|10932.2|10921.2|10916.7|63
1647937510000|2022-03-22 08:25:10|10925.9|10921.9|10921.2|10917.2|10929.7|10924.2|10919.2|10913.7|37
1647937520000|2022-03-22 08:25:20|10924.2|10920.2|10926.7|10922.7|10931.3|10927.3|10922.2|10915.7|25
1647937530000|2022-03-22 08:25:30|10925.8|10921.8|10930.2|10926.2|10938.7|10932.2|10925.2|10921.2|38
1647937540000|2022-03-22 08:25:40|10930.7|10926.7|10928.7|10924.7|10934.7|10929.7|10928.3|10924.3|17
1647937550000|2022-03-22 08:25:50|10928.8|10924.8|10934.2|10930.2|10938.7|10933.7|10928.8|10924.8|28
1647937560000|2022-03-22 08:26:00|10933.7|10929.7|10906.7|10902.7|10934.2|10930.2|10905.8|10900.7|83
1647937570000|2022-03-22 08:26:10|10908.1|10904.1|10917.7|10913.7|10919.7|10914.2|10906.2|10900.7|42
1647937580000|2022-03-22 08:26:20|10917.2|10913.2|10925.7|10921.7|10928.7|10923.2|10915.2|10911.2|57
1647937590000|2022-03-22 08:26:30|10926.8|10918.8|10920.7|10912.7|10927.7|10923.2|10917.7|10912.7|26
1647937600000|2022-03-22 08:26:40|10918.2|10914.2|10898.2|10894.2|10921.7|10916.2|10896.3|10890.8|67
1647937610000|2022-03-22 08:26:50|10899.2|10895.2|10904.2|10900.2|10904.7|10900.7|10896.7|10892.7|69
1647937620000|2022-03-22 08:27:00|10902.8|10898.8|10889.2|10885.2|10908.2|10904.2|10889.2|10885.2|88
1647937630000|2022-03-22 08:27:10|10887.7|10883.7|10879.2|10875.2|10888.8|10884.2|10879.2|10873.8|105
1647937640000|2022-03-22 08:27:20|10879.7|10875.7|10884.3|10880.3|10884.8|10880.3|10873.3|10867.3|82
1647937650000|2022-03-22 08:27:30|10884.7|10880.7|10893.3|10889.3|10897.3|10893.3|10884.7|10879.8|49
1647937660000|2022-03-22 08:27:40|10894.3|10890.3|10902.2|10898.2|10905.1|10901.1|10893.3|10887.8|48
1647937670000|2022-03-22 08:27:50|10901.7|10897.7|10906.2|10902.2|10915.7|10910.2|10900.2|10894.7|57
1647937680000|2022-03-22 08:28:00|10905.7|10901.7|10914.7|10910.7|10918.7|10914.6|10905.7|10900.7|42
1647937690000|2022-03-22 08:28:10|10914.2|10910.2|10909.2|10905.2|10924.2|10920.2|10909.2|10905.2|88
1647937700000|2022-03-22 08:28:20|10907.7|10903.7|10911.2|10907.2|10914.7|10910.7|10902.7|10898.7|44
1647937710000|2022-03-22 08:28:30|10912.6|10908.6|10911.7|10907.7|10920.7|10916.1|10911.7|10907.7|36
1647937720000|2022-03-22 08:28:40|10913.7|10909.7|10912.2|10908.2|10923.7|10918.2|10911.3|10907.3|79
1647937730000|2022-03-22 08:28:50|10911.3|10907.3|10927.2|10923.2|10928.2|10924.2|10911.2|10907.2|31
1647937740000|2022-03-22 08:29:00|10927.7|10923.7|10907.2|10903.2|10928.2|10924.2|10906.7|10900.7|78
1647937750000|2022-03-22 08:29:10|10906.2|10902.2|10885.2|10881.2|10907.2|10903.2|10881.2|10875.3|128
1647937760000|2022-03-22 08:29:20|10884.3|10880.3|10881.3|10877.3|10891.7|10886.2|10879.2|10874.7|100
1647937770000|2022-03-22 08:29:30|10880.8|10876.8|10859.3|10855.3|10884.7|10879.2|10856.8|10851.8|102
1647937780000|2022-03-22 08:29:40|10860.3|10856.3|10869.2|10865.2|10872.2|10868.2|10857.3|10851.8|103
1647937790000|2022-03-22 08:29:50|10870.7|10866.7|10869.8|10865.8|10883.7|10878.2|10866.2|10860.7|102
1647937800000|2022-03-22 08:30:00|10869.3|10865.3|10875.2|10871.2|10888.7|10884.2|10869.3|10863.8|173
1647937810000|2022-03-22 08:30:10|10876.6|10872.6|10883.3|10879.3|10894.8|10889.3|10875.2|10871.2|150
1647937820000|2022-03-22 08:30:20|10883.7|10879.7|10887.2|10883.2|10890.7|10885.2|10883.2|10877.3|30
1647937830000|2022-03-22 08:30:30|10888.7|10880.7|10898.2|10894.2|10899.7|10895.2|10884.2|10880.2|46
1647937840000|2022-03-22 08:30:40|10901.2|10897.2|10919.7|10911.7|10920.7|10914.7|10898.8|10894.2|89
1647937850000|2022-03-22 08:30:50|10919.2|10911.2|10925.7|10921.7|10929.7|10924.2|10911.2|10907.1|122
1647937860000|2022-03-22 08:31:00|10928.8|10920.8|10926.4|10922.4|10930.7|10926.2|10920.2|10916|120
1647937870000|2022-03-22 08:31:10|10925.5|10921.5|10917|10909|10928.9|10923.4|10913|10906.9|62
1647937880000|2022-03-22 08:31:20|10915.9|10907.9|10913.8|10905.8|10917|10910.2|10905.4|10899.9|85
1647937890000|2022-03-22 08:31:30|10915.7|10907.7|10907.8|10903.8|10915.7|10908.8|10907.8|10902.7|17
1647937900000|2022-03-22 08:31:40|10908.2|10904.2|10902.3|10898.3|10911.8|10906.3|10891.2|10885.7|65
1647937910000|2022-03-22 08:31:50|10900.2|10894.3|10894.7|10890.7|10905.8|10901.7|10894.4|10890.4|26
1647937920000|2022-03-22 08:32:00|10895.2|10891.2|10898.8|10894.8|10903.7|10898.2|10895.2|10891.2|36
1647937930000|2022-03-22 08:32:10|10898.7|10894.7|10892.2|10888.2|10902.6|10895.7|10891.2|10887.2|73
1647937940000|2022-03-22 08:32:20|10892.7|10888.7|10888.2|10884.2|10900.2|10896.2|10885.2|10879.7|40
1647937950000|2022-03-22 08:32:30|10889.2|10885.2|10893.7|10885.7|10893.7|10888.2|10887.8|10882.7|16
1647937960000|2022-03-22 08:32:40|10891.3|10887.3|10903.2|10899.2|10910.2|10903.2|10890.3|10885.7|62
1647937970000|2022-03-22 08:32:50|10903.7|10899.7|10899.6|10895.6|10903.7|10899.7|10895.7|10891.7|13
1647937980000|2022-03-22 08:33:00|10900.1|10896.1|10905.1|10901.1|10907.6|10903.1|10898.1|10891.7|25
1647937990000|2022-03-22 08:33:10|10907.6|10899.6|10890.6|10886.6|10909.6|10904.6|10887.2|10883.2|28
1647938000000|2022-03-22 08:33:20|10889.7|10885.7|10887.1|10883.1|10894.6|10889.1|10885.6|10881.6|27
1647938010000|2022-03-22 08:33:30|10886.2|10882.2|10893.1|10889.1|10899.6|10893.5|10884.6|10880.6|42
1647938020000|2022-03-22 08:33:40|10892.6|10888.6|10900.2|10896.2|10902.1|10898.1|10887.1|10883.1|33
1647938030000|2022-03-22 08:33:50|10902.1|10898.1|10898.7|10894.7|10905.7|10900.7|10897.2|10893.2|32
1647938040000|2022-03-22 08:34:00|10901.1|10897.1|10900.2|10896.2|10907.1|10901.2|10900.1|10894.7|44
1647938050000|2022-03-22 08:34:10|10898.3|10894.3|10895.6|10887.6|10901.7|10895.2|10891.7|10887.6|17
1647938060000|2022-03-22 08:34:20|10895.2|10887.2|10881.7|10877.7|10895.2|10888.2|10881.2|10875.7|34
1647938070000|2022-03-22 08:34:30|10882.2|10878.2|10893.2|10889.2|10895.7|10889.7|10882.2|10878.2|13
1647938080000|2022-03-22 08:34:40|10894.7|10886.7|10895.1|10891.1|10896.7|10891.6|10888.1|10882.6|37
1647938090000|2022-03-22 08:34:50|10896.1|10892.1|10900.6|10896.6|10900.6|10896.6|10893.1|10889.1|16
1647938100000|2022-03-22 08:35:00|10899.7|10895.7|10909.1|10905.1|10910.6|10905.1|10899.7|10895.7|40
1647938110000|2022-03-22 08:35:10|10908.6|10904.6|10917.1|10913.1|10918.1|10914.1|10907.6|10903.6|70
1647938120000|2022-03-22 08:35:20|10918.6|10910.6|10917|10913|10918.6|10914|10911.6|10907.6|45
1647938130000|2022-03-22 08:35:30|10914.6|10910.6|10917.5|10913.5|10919.5|10914|10913.5|10909.5|13
1647938140000|2022-03-22 08:35:40|10918.6|10914.6|10926|10922|10926|10922|10915.6|10911.6|36
1647938150000|2022-03-22 08:35:50|10927.5|10919.5|10940.1|10936.1|10942|10936.5|10926|10919.5|109
1647938160000|2022-03-22 08:36:00|10939.6|10935.6|10941.5|10933.5|10941.6|10937.5|10935|10931|82
1647938170000|2022-03-22 08:36:10|10941|10937|10953|10949|10953.5|10949.5|10940.6|10934.6|84
1647938180000|2022-03-22 08:36:20|10953.5|10949.5|10961.5|10957.5|10963|10959|10950.5|10945|127
1647938190000|2022-03-22 08:36:30|10962|10958|10958|10954|10965.5|10961.5|10956.1|10950.6|102
1647938200000|2022-03-22 08:36:40|10959|10955|10963|10959|10969.1|10965.1|10958|10952.5|80
1647938210000|2022-03-22 08:36:50|10963.5|10959.5|10960.5|10956.5|10964|10960|10958.5|10954.4|26
1647938220000|2022-03-22 08:37:00|10960|10956|10960.5|10952.5|10961.5|10956.5|10956.5|10951.6|26
1647938230000|2022-03-22 08:37:10|10957.6|10953.6|10958|10954|10959.6|10955.5|10956.5|10951.6|22
1647938240000|2022-03-22 08:37:20|10956.1|10952.1|10945.5|10941.5|10957.5|10953|10943.5|10938|53
1647938250000|2022-03-22 08:37:30|10944.5|10940.5|10945|10941|10946.5|10942.5|10941.5|10937.5|11
1647938260000|2022-03-22 08:37:40|10942|10938|10946|10942|10946.5|10942.5|10941|10937|24
1647938270000|2022-03-22 08:37:50|10946.5|10942.5|10954|10946|10954|10950|10944|10940|89
1647938280000|2022-03-22 08:38:00|10951.5|10947.5|10955.9|10951.9|10959.9|10955.9|10947.1|10941.5|28
1647938290000|2022-03-22 08:38:10|10952.4|10948.4|10948.9|10944.9|10953.4|10949.4|10948.5|10944.5|24
1647938300000|2022-03-22 08:38:20|10948.4|10944.4|10952|10948|10953|10949|10945|10941|26
1647938310000|2022-03-22 08:38:30|10954.5|10946.5|10954.5|10950.5|10954.9|10950.9|10950.1|10946.1|8
1647938320000|2022-03-22 08:38:40|10954.4|10950.4|10959.4|10951.4|10959.4|10954.9|10953.4|10949.4|21
1647938330000|2022-03-22 08:38:50|10957.4|10953.4|10955.9|10951.9|10957.4|10953.4|10955.4|10951.4|5
1647938340000|2022-03-22 08:39:00|10956.4|10952.4|10953.9|10949.9|10956.4|10952.4|10952.9|10948.9|5
1647938350000|2022-03-22 08:39:10|10954.4|10950.4|10949|10945|10954.4|10950.4|10948.4|10944.4|30
1647938360000|2022-03-22 08:39:20|10949.5|10945.5|10948|10944|10950.5|10946.5|10948|10944|3
1647938370000|2022-03-22 08:39:30|10948.5|10944.5|10939.5|10935.5|10948.5|10944.5|10932.5|10927.5|84
1647938380000|2022-03-22 08:39:40|10939|10935|10934.5|10930.5|10939|10935|10930.6|10926.6|33
1647938390000|2022-03-22 08:39:50|10935|10931|10931|10927|10935.5|10931.5|10930|10926|22
1647938400000|2022-03-22 08:40:00|10930.5|10926.5|10930.5|10926.5|10936.5|10931.5|10930|10926|38
1647938410000|2022-03-22 08:40:10|10930|10926|10928|10924|10930|10926|10925.5|10921.5|34
1647938420000|2022-03-22 08:40:20|10927|10923|10943.5|10939.5|10943.6|10939.6|10926|10922|74
1647938430000|2022-03-22 08:40:30|10945|10941|10935.5|10931.5|10945.5|10941.5|10935.1|10931.1|74
1647938440000|2022-03-22 08:40:40|10935.6|10931.6|10937|10933|10937.5|10933.5|10935.1|10931.1|20
1647938450000|2022-03-22 08:40:50|10936|10932|10918.2|10914.2|10937|10933|10916.7|10912.7|78
1647938460000|2022-03-22 08:41:00|10916.3|10912.3|10916.2|10912.2|10918.8|10914.7|10913.7|10909.7|58
1647938470000|2022-03-22 08:41:10|10917.2|10913.2|10912.7|10908.7|10917.7|10913.7|10911.3|10907.3|24
1647938480000|2022-03-22 08:41:20|10912.2|10908.2|10905.7|10901.7|10912.7|10908.7|10901.7|10897.7|92
1647938490000|2022-03-22 08:41:30|10906.7|10902.7|10913.7|10909.7|10915.2|10909.7|10901.2|10897.2|47
1647938500000|2022-03-22 08:41:40|10914.6|10910.6|10920.2|10916.2|10922.7|10916.2|10913.7|10908.7|45
1647938510000|2022-03-22 08:41:50|10919.2|10915.2|10929.6|10925.6|10934.1|10928.5|10919.2|10915.2|58
1647938520000|2022-03-22 08:42:00|10927.6|10923.6|10931.1|10927.1|10931.6|10927.6|10923.6|10919.6|23
1647938530000|2022-03-22 08:42:10|10930.6|10926.6|10928.1|10924.1|10934.7|10930.1|10927.1|10921.6|14
1647938540000|2022-03-22 08:42:20|10927.7|10923.7|10928.2|10924.2|10931.1|10925.1|10926.2|10921.6|15
1647938550000|2022-03-22 08:42:30|10928.1|10924.1|10929.1|10925.1|10933.6|10928.1|10928.1|10924.1|29
1647938560000|2022-03-22 08:42:40|10928.2|10924.2|10928.6|10924.6|10931.6|10926.1|10927.7|10922.6|14
1647938570000|2022-03-22 08:42:50|10928.2|10924.2|10918.2|10914.2|10928.2|10924.2|10917.2|10912.6|17
1647938580000|2022-03-22 08:43:00|10918.7|10914.7|10912.2|10908.2|10922.7|10918.2|10912.1|10906.7|38
1647938590000|2022-03-22 08:43:10|10911.7|10907.7|10918.2|10914.2|10921.1|10915.7|10911.7|10907.7|33
1647938600000|2022-03-22 08:43:20|10914.3|10910.3|10911.7|10903.7|10914.3|10910.3|10908.2|10902.7|27
1647938610000|2022-03-22 08:43:30|10910.2|10906.2|10905.7|10901.7|10911.2|10907.2|10904.2|10899.7|10
1647938620000|2022-03-22 08:43:40|10905.6|10901.6|10904.2|10900.2|10906.7|10901.6|10902.7|10898.6|25
1647938630000|2022-03-22 08:43:50|10903.7|10899.7|10891.3|10887.3|10903.7|10899.7|10888.3|10883.7|147
1647938640000|2022-03-22 08:44:00|10889.8|10885.8|10895.8|10891.8|10902.2|10898.2|10889.3|10885.3|54
1647938650000|2022-03-22 08:44:10|10896.3|10892.3|10891.8|10887.8|10896.8|10892.8|10889.8|10885.8|24
1647938660000|2022-03-22 08:44:20|10893.3|10889.3|10878.9|10874.9|10894.3|10890.3|10878.9|10872.9|103
1647938670000|2022-03-22 08:44:30|10879.4|10875.4|10882.4|10878.4|10885.4|10881.4|10877.9|10872.9|22
1647938680000|2022-03-22 08:44:40|10882.9|10878.9|10879.9|10875.9|10886.9|10882.9|10878.9|10874.9|73
1647938690000|2022-03-22 08:44:50|10878.9|10874.9|10876.9|10872.9|10880.4|10876.4|10876.4|10872.4|21
1647938700000|2022-03-22 08:45:00|10878.3|10874.3|10877.3|10873.3|10878.3|10874.3|10862.9|10858.9|85
1647938710000|2022-03-22 08:45:10|10877.4|10873.4|10874.9|10870.9|10885.4|10881.4|10873.9|10869.9|61
1647938720000|2022-03-22 08:45:20|10874.4|10870.4|10879.8|10875.8|10880.8|10876.8|10873.9|10869.9|23
1647938730000|2022-03-22 08:45:30|10880.3|10876.3|10889.4|10885.4|10893.8|10888.2|10880.3|10876.3|39
1647938740000|2022-03-22 08:45:40|10889.3|10885.3|10894.8|10890.8|10894.8|10890.8|10889.3|10885.3|24
1647938750000|2022-03-22 08:45:50|10895.8|10891.8|10903.8|10899.8|10903.8|10899.8|10893.3|10887.8|33
1647938760000|2022-03-22 08:46:00|10904.3|10900.3|10910.8|10902.8|10911.7|10905.3|10903.3|10899.3|36
1647938770000|2022-03-22 08:46:10|10909.3|10905.3|10907.2|10903.2|10910.8|10905.3|10901.3|10896.8|20
1647938780000|2022-03-22 08:46:20|10906.3|10902.3|10913.7|10909.7|10914.7|10910.7|10905.3|10901.3|25
1647938790000|2022-03-22 08:46:30|10914.7|10910.7|10920.2|10916.2|10920.2|10916.2|10911.3|10907.3|28
1647938800000|2022-03-22 08:46:40|10919.8|10915.8|10913.3|10909.3|10919.8|10915.8|10912.2|10907.8|24
1647938810000|2022-03-22 08:46:50|10912.8|10908.8|10907.3|10903.3|10912.8|10908.8|10905.8|10901.8|53
1647938820000|2022-03-22 08:47:00|10907.2|10903.2|10904.3|10900.3|10907.2|10903.2|10903.3|10897.8|8
1647938830000|2022-03-22 08:47:10|10902.4|10898.4|10908.3|10904.3|10909.3|10905.3|10902.3|10897.8|14
1647938840000|2022-03-22 08:47:20|10905.9|10901.9|10906.3|10902.3|10906.9|10902.9|10905.3|10901.3|10
1647938850000|2022-03-22 08:47:30|10906.8|10902.8|10905.3|10901.3|10906.8|10902.8|10904.3|10900.3|6
1647938860000|2022-03-22 08:47:40|10904.4|10900.4|10905.3|10901.3|10907.7|10903.7|10903.8|10899.8|13
1647938870000|2022-03-22 08:47:50|10903.3|10899.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|4
1647938880000|2022-03-22 08:48:00|10904.8|10900.8|10913.3|10909.3|10913.3|10909.3|10904.8|10900.8|22
1647938890000|2022-03-22 08:48:10|10913.2|10909.2|10930.7|10926.7|10930.7|10926.7|10913.2|10909.2|63
1647938900000|2022-03-22 08:48:20|10933.6|10929.6|10924.2|10920.2|10936.2|10932.2|10923.3|10919.3|38
1647938910000|2022-03-22 08:48:30|10922.7|10918.7|10914.3|10910.3|10922.7|10918.7|10905.2|10898.9|58
1647938920000|2022-03-22 08:48:40|10912.3|10908.3|10916.8|10912.8|10922.8|10916.3|10911.3|10907.3|30
1647938930000|2022-03-22 08:48:50|10917.3|10913.3|10916.3|10912.3|10918.8|10913.3|10915.8|10910.8|5
1647938940000|2022-03-22 08:49:00|10917.3|10913.3|10924.8|10920.8|10925.7|10921.7|10916.8|10912.8|5
1647938950000|2022-03-22 08:49:10|10923.8|10919.8|10920.3|10916.3|10931.2|10927.2|10919.3|10914.8|43
1647938960000|2022-03-22 08:49:20|10919.8|10915.8|10925.2|10921.2|10925.2|10921.2|10916.3|10909.8|52
1647938970000|2022-03-22 08:49:30|10925.7|10921.7|10918.1|10914.1|10931.6|10927.1|10916.6|10912.6|47
1647938980000|2022-03-22 08:49:40|10918.2|10914.2|10919.6|10915.6|10920.6|10916.6|10916.6|10912.6|9
1647938990000|2022-03-22 08:49:50|10919.1|10915.1|10922.1|10918.1|10922.1|10918.1|10918.6|10913.6|8
1647939000000|2022-03-22 08:50:00|10924.6|10916.6|10931.1|10927.1|10934.6|10930.6|10923.1|10916.6|20
1647939010000|2022-03-22 08:50:10|10932.1|10928.1|10932.6|10928.6|10935.6|10930.1|10931.6|10926.6|11
1647939020000|2022-03-22 08:50:20|10931.1|10927.1|10930.1|10926.1|10931.1|10927.1|10927.7|10922.7|11
1647939030000|2022-03-22 08:50:30|10931.7|10927.7|10936.6|10932.6|10936.6|10932.6|10930.6|10926.6|18
1647939040000|2022-03-22 08:50:40|10937.1|10933.1|10935.6|10931.6|10937.6|10933.1|10933.1|10927.6|10
1647939050000|2022-03-22 08:50:50|10935.1|10931.1|10938.1|10934.1|10938.4|10934.4|10934.6|10930.6|17
1647939060000|2022-03-22 08:51:00|10937.1|10933.1|10935.6|10931.6|10938.1|10933.1|10927.1|10921.1|18
1647939070000|2022-03-22 08:51:10|10936.1|10932.1|10932.1|10928.1|10939.6|10934.1|10932.1|10926.6|27
1647939080000|2022-03-22 08:51:20|10933.1|10929.1|10937.1|10933.1|10942.5|10934.6|10931.1|10926.6|21
1647939090000|2022-03-22 08:51:30|10939.6|10931.6|10930.1|10926.1|10939.6|10934.6|10929.1|10925.1|17
1647939100000|2022-03-22 08:51:40|10929.6|10925.6|10936|10932|10937.7|10933.1|10927.6|10923.6|16
1647939110000|2022-03-22 08:51:50|10937.6|10929.6|10938.1|10934.1|10940.6|10936.6|10935.1|10928.6|11
1647939120000|2022-03-22 08:52:00|10939.6|10935.6|10943.6|10939.6|10944.1|10940.1|10938.1|10934.1|20
1647939130000|2022-03-22 08:52:10|10946.6|10938.6|10941.1|10937.1|10946.6|10940.5|10938.6|10934.6|20
1647939140000|2022-03-22 08:52:20|10942.1|10938.1|10942.1|10938.1|10943.1|10939.1|10941.1|10937.1|8
1647939150000|2022-03-22 08:52:30|10941.1|10937.1|10934.6|10930.6|10942.1|10938.1|10929.6|10925.6|30
1647939160000|2022-03-22 08:52:40|10935.6|10931.6|10934.1|10930.1|10935.6|10931.6|10932.7|10928.7|7
1647939170000|2022-03-22 08:52:50|10931.6|10927.6|10925.2|10921.2|10933.6|10929.1|10925.2|10919.7|31
1647939180000|2022-03-22 08:53:00|10923.7|10919.7|10923.7|10919.7|10925.6|10921.1|10921.7|10917.6|32
1647939190000|2022-03-22 08:53:10|10923.2|10919.2|10930.7|10926.7|10930.7|10926.7|10923.2|10919.2|10
1647939200000|2022-03-22 08:53:20|10929.7|10925.7|10928.7|10924.7|10929.7|10925.7|10928.2|10924.2|5
1647939210000|2022-03-22 08:53:30|10926.1|10922.1|10922.7|10918.7|10926.1|10922.1|10921.2|10917.2|50
1647939220000|2022-03-22 08:53:40|10922.2|10918.2|10922.1|10918.1|10922.2|10918.2|10914.2|10910.2|29
1647939230000|2022-03-22 08:53:50|10920.7|10916.7|10922.1|10918.1|10922.1|10918.1|10916.7|10911.6|14
1647939240000|2022-03-22 08:54:00|10918.6|10914.6|10922.1|10918.1|10922.7|10918.1|10918.2|10911.7|13
1647939250000|2022-03-22 08:54:10|10922.2|10918.2|10924.2|10920.2|10926.6|10921.5|10922.2|10917.6|16
1647939260000|2022-03-22 08:54:20|10923.2|10919.2|10919.7|10915.7|10923.6|10919.2|10916.7|10912.7|6
1647939270000|2022-03-22 08:54:30|10919.2|10915.2|10921.6|10917.6|10921.6|10917.6|10915.1|10911.1|22
1647939280000|2022-03-22 08:54:40|10922.1|10918.1|10922.7|10918.7|10927.6|10923.6|10922.1|10916.7|18
1647939290000|2022-03-22 08:54:50|10923.7|10919.7|10923.6|10919.6|10924.6|10920.6|10923.2|10919.2|2
1647939300000|2022-03-22 08:55:00|10923.2|10919.2|10925.6|10921.6|10926.1|10922.1|10921.7|10917.7|9
1647939310000|2022-03-22 08:55:10|10925.2|10921.2|10921.7|10917.7|10926.7|10921.6|10921.2|10917.2|17
1647939320000|2022-03-22 08:55:20|10922.2|10918.2|10905.8|10901.8|10922.2|10918.2|10905.3|10901.3|55
1647939330000|2022-03-22 08:55:30|10906.8|10902.8|10905.3|10901.3|10908.8|10904.8|10904.3|10900.3|30
1647939340000|2022-03-22 08:55:40|10905.8|10901.8|10898.3|10894.3|10905.8|10901.8|10896.8|10891.8|53
1647939350000|2022-03-22 08:55:50|10897.4|10893.4|10885.8|10881.8|10899.8|10895.8|10885.8|10881.8|53
1647939360000|2022-03-22 08:56:00|10886.3|10882.3|10892.2|10888.2|10892.2|10888.2|10884.3|10878.8|29
1647939370000|2022-03-22 08:56:10|10892.3|10888.3|10902.3|10898.3|10902.7|10898.7|10892.3|10888.3|22
1647939380000|2022-03-22 08:56:20|10903.2|10899.2|10906.8|10902.8|10912.8|10907.3|10902.3|10897.8|52
1647939390000|2022-03-22 08:56:30|10905.8|10901.8|10908.8|10904.8|10909.7|10904.8|10904.8|10900.8|5
1647939400000|2022-03-22 08:56:40|10909.3|10905.3|10909.3|10905.3|10911.8|10907.3|10903.3|10898.8|26
1647939410000|2022-03-22 08:56:50|10909.8|10905.8|10910.2|10906.2|10911.8|10907.7|10909.3|10903.8|23
1647939420000|2022-03-22 08:57:00|10911.2|10907.2|10906.7|10902.7|10915.7|10911.7|10906.7|10902.7|43
1647939430000|2022-03-22 08:57:10|10907.2|10903.2|10902.2|10898.2|10908.6|10904.6|10900.7|10896.7|24
1647939440000|2022-03-22 08:57:20|10901.2|10897.2|10890.7|10886.7|10901.2|10897.2|10890.7|10886.7|69
1647939450000|2022-03-22 08:57:30|10892.7|10888.7|10897.7|10893.7|10897.7|10893.7|10891.7|10887.7|15
1647939460000|2022-03-22 08:57:40|10899.2|10895.2|10894.2|10890.2|10900.7|10896.7|10894.2|10890.2|23
1647939470000|2022-03-22 08:57:50|10894.7|10890.7|10900.2|10896.2|10901.2|10897.2|10891.8|10887.8|22
1647939480000|2022-03-22 08:58:00|10900.7|10896.7|10901.1|10897.1|10901.7|10897.7|10900.2|10896.2|4
1647939490000|2022-03-22 08:58:10|10901.6|10897.6|10900.2|10896.2|10901.7|10897.7|10900.2|10896.2|7
1647939500000|2022-03-22 08:58:20|10899.7|10895.7|10901.7|10897.7|10905.7|10901.7|10899.7|10895.7|32
1647939510000|2022-03-22 08:58:30|10902.7|10898.7|10897.7|10893.7|10903.7|10899.7|10897.7|10893.7|21
1647939520000|2022-03-22 08:58:40|10898.2|10894.2|10894.2|10890.2|10898.7|10894.2|10891.2|10887.2|51
1647939530000|2022-03-22 08:58:50|10895.2|10891.2|10894.7|10890.7|10899.7|10895.2|10893.2|10888.8|30
1647939540000|2022-03-22 08:59:00|10894.2|10890.2|10890.7|10886.7|10894.2|10890.2|10885.3|10881.3|47
1647939550000|2022-03-22 08:59:10|10890.2|10886.2|10885.8|10881.8|10890.2|10886.2|10885.3|10881.3|13
1647939560000|2022-03-22 08:59:20|10885.7|10881.7|10876.9|10872.9|10887.7|10883.7|10874.8|10870.8|99
1647939570000|2022-03-22 08:59:30|10876.4|10872.4|10883.3|10879.3|10883.8|10879.8|10872.4|10868.4|53
1647939580000|2022-03-22 08:59:40|10882.8|10878.8|10886.3|10882.3|10889.3|10885.3|10882.8|10876.9|41
1647939590000|2022-03-22 08:59:50|10885.8|10881.8|10889.3|10885.3|10890.8|10885.3|10884.3|10880.3|23
1647939600000|2022-03-22 09:00:00|10895.8|10891.8|10889.3|10885.3|10897.8|10892.8|10886.8|10882.8|31
1647939610000|2022-03-22 09:00:10|10889.2|10885.2|10883.3|10879.3|10889.2|10885.2|10883.3|10877.8|19
1647939620000|2022-03-22 09:00:20|10884.8|10880.8|10890.8|10882.8|10890.8|10885.3|10883.3|10879.3|17
1647939630000|2022-03-22 09:00:30|10887.3|10883.3|10887.8|10883.8|10888.8|10884.8|10884.8|10880.8|11
1647939640000|2022-03-22 09:00:40|10887.2|10883.2|10878.4|10874.4|10887.2|10883.2|10876.8|10872.8|56
1647939650000|2022-03-22 09:00:50|10878.3|10874.3|10873.5|10869.5|10878.3|10874.3|10873.4|10867.9|28
1647939660000|2022-03-22 09:01:00|10873.4|10869.4|10870.9|10866.9|10875.3|10870.3|10866.9|10862.9|83
1647939670000|2022-03-22 09:01:10|10870.5|10866.5|10858.5|10854.5|10875.9|10871.9|10855.6|10851.6|116
1647939680000|2022-03-22 09:01:20|10859.4|10855.4|10858|10854|10861|10856|10855.5|10851.5|45
1647939690000|2022-03-22 09:01:30|10859.9|10855.9|10860|10856|10862|10856.4|10850|10846|125
1647939700000|2022-03-22 09:01:40|10859.5|10855.5|10859|10855|10862.1|10858|10858.1|10853.1|24
1647939710000|2022-03-22 09:01:50|10858.6|10854.6|10875|10871|10876.5|10872.5|10858|10854|70
1647939720000|2022-03-22 09:02:00|10873|10869|10872.9|10868.9|10873|10869|10866|10861|49
1647939730000|2022-03-22 09:02:10|10873.4|10869.4|10876.9|10872.9|10881.9|10877.9|10873.4|10869.4|30
1647939740000|2022-03-22 09:02:20|10877.4|10873.4|10880.4|10876.4|10882.9|10877.4|10876.9|10872.9|17
1647939750000|2022-03-22 09:02:30|10881.4|10877.4|10873.4|10869.4|10884.4|10880.4|10872.9|10868.9|34
1647939760000|2022-03-22 09:02:40|10874.4|10870.4|10869.4|10865.4|10874.4|10870.4|10867.9|10863.9|12
1647939770000|2022-03-22 09:02:50|10868|10864|10872.9|10868.9|10873.4|10869.4|10868|10864|9
1647939780000|2022-03-22 09:03:00|10872.4|10868.4|10870.4|10866.4|10872.9|10868.9|10868.4|10864.4|16
1647939790000|2022-03-22 09:03:10|10870.9|10866.9|10871.4|10867.4|10872.9|10868.9|10870.4|10866.4|4
1647939800000|2022-03-22 09:03:20|10870.9|10866.9|10866.8|10862.8|10871.9|10867.9|10863.9|10859.9|27
1647939810000|2022-03-22 09:03:30|10866.9|10862.9|10870.9|10866.9|10870.9|10866.9|10865.9|10861.9|12
1647939820000|2022-03-22 09:03:40|10869.9|10865.9|10877.9|10873.9|10878.3|10874.3|10869.9|10865.9|29
1647939830000|2022-03-22 09:03:50|10876.9|10872.9|10881.3|10877.3|10882.8|10877.8|10876.8|10872.8|17
1647939840000|2022-03-22 09:04:00|10881.8|10877.8|10882.3|10878.3|10884.8|10878.3|10872.8|10867.8|28
1647939850000|2022-03-22 09:04:10|10881.8|10877.8|10875.3|10871.3|10885.8|10880.3|10873.3|10869.3|20
1647939860000|2022-03-22 09:04:20|10874.8|10870.8|10873.3|10869.3|10876.8|10872.8|10871.9|10866.7|17
1647939870000|2022-03-22 09:04:30|10874.3|10870.3|10872.3|10868.3|10878.8|10872.3|10869.4|10865.4|46
1647939880000|2022-03-22 09:04:40|10873.3|10869.3|10870.8|10866.8|10873.3|10869.3|10869.9|10865.9|10
1647939890000|2022-03-22 09:04:50|10870.4|10866.4|10872.3|10868.3|10872.8|10868.8|10870.3|10866.3|2
1647939900000|2022-03-22 09:05:00|10871.8|10867.8|10880.3|10876.3|10880.3|10876.3|10869.3|10862.8|35
1647939910000|2022-03-22 09:05:10|10882.2|10878.2|10884.7|10880.7|10885.2|10881.2|10881.7|10876.7|41
1647939920000|2022-03-22 09:05:20|10883.8|10879.8|10880.3|10876.3|10885.7|10881.7|10879.3|10875.3|15
1647939930000|2022-03-22 09:05:30|10879.8|10875.8|10877.8|10873.8|10882.8|10878.8|10876.3|10872.3|9
1647939940000|2022-03-22 09:05:40|10877.7|10873.7|10879.7|10875.7|10879.7|10875.7|10876.2|10872.2|5
1647939950000|2022-03-22 09:05:50|10878.8|10874.8|10879.2|10875.2|10880.7|10875.7|10878.2|10872.7|5
1647939960000|2022-03-22 09:06:00|10878.7|10874.7|10882.7|10878.7|10884.1|10880.1|10878.7|10874.7|13
1647939970000|2022-03-22 09:06:10|10883.2|10879.2|10871.2|10867.2|10884.7|10879.2|10870.3|10866.3|26
1647939980000|2022-03-22 09:06:20|10870.8|10866.8|10870.3|10866.3|10873.7|10869.7|10866.3|10860.8|29
1647939990000|2022-03-22 09:06:30|10871.2|10867.2|10871.8|10867.8|10872.8|10868.8|10866.4|10862.4|16
1647940000000|2022-03-22 09:06:40|10871.3|10867.3|10836.9|10832.9|10871.3|10867.3|10835.4|10831.4|125
1647940010000|2022-03-22 09:06:50|10837.3|10833.3|10840.4|10836.4|10848.8|10843.3|10837.3|10832.4|76
1647940020000|2022-03-22 09:07:00|10841.4|10837.4|10837.4|10833.4|10842.9|10837.8|10837.4|10832.9|54
1647940030000|2022-03-22 09:07:10|10837.9|10833.9|10836.9|10832.9|10840.9|10835.8|10832.9|10828.9|57
1647940040000|2022-03-22 09:07:20|10837.3|10833.3|10834.9|10830.9|10840.7|10836.7|10833.9|10829.9|55
1647940050000|2022-03-22 09:07:30|10833.9|10829.9|10808.6|10804.6|10833.9|10829.9|10808.6|10804.1|157
1647940060000|2022-03-22 09:07:40|10809.1|10805.1|10809|10805|10811.1|10806|10804.1|10798.1|142
1647940070000|2022-03-22 09:07:50|10808.5|10804.5|10808.5|10804.5|10810|10805|10803.5|10799.5|42
1647940080000|2022-03-22 09:08:00|10808.1|10804.1|10807.5|10803.5|10815|10809.5|10807.5|10803.5|80
1647940090000|2022-03-22 09:08:10|10808.9|10804.9|10815|10811|10815|10811|10805.6|10801.6|54
1647940100000|2022-03-22 09:08:20|10814|10810|10807|10803|10816|10811.5|10806.1|10802.1|29
1647940110000|2022-03-22 09:08:30|10806.5|10802.5|10806.5|10802.5|10809|10804.1|10803.2|10798|69
1647940120000|2022-03-22 09:08:40|10807|10803|10772.6|10768.6|10807|10803|10771.6|10766.1|291
1647940130000|2022-03-22 09:08:50|10772.1|10768.1|10754.7|10750.7|10775.1|10770.6|10736.7|10730.2|319
1647940140000|2022-03-22 09:09:00|10752.6|10748.6|10718.7|10714.7|10752.7|10748.7|10712.3|10707.7|355
1647940150000|2022-03-22 09:09:10|10719.2|10711.2|10709.7|10705.7|10719.2|10714.7|10700.7|10695.2|205
1647940160000|2022-03-22 09:09:20|10710.2|10706.2|10715.6|10711.6|10715.6|10711.6|10702.1|10698.1|97
1647940170000|2022-03-22 09:09:30|10715.7|10711.7|10736.1|10728.1|10740.1|10734.6|10714.3|10710.3|321
1647940180000|2022-03-22 09:09:40|10734.6|10726.6|10737|10733|10738.1|10734|10732.6|10726.1|53
1647940190000|2022-03-22 09:09:50|10735.5|10731.5|10737|10733|10744|10739.5|10732.5|10728.5|104
1647940200000|2022-03-22 09:10:00|10736.5|10732.5|10740|10732|10756|10751.5|10728.6|10724.6|159
1647940210000|2022-03-22 09:10:10|10737.5|10733.5|10737.5|10733.5|10745|10740.5|10727.6|10721.6|133
1647940220000|2022-03-22 09:10:20|10737|10733|10732.5|10728.5|10742|10735.5|10726.2|10721.1|39
1647940230000|2022-03-22 09:10:30|10731.1|10727.1|10748.5|10744.5|10750|10746|10730|10726|92
1647940240000|2022-03-22 09:10:40|10748|10744|10752.9|10748.9|10753.9|10748.9|10746.4|10740.9|57
1647940250000|2022-03-22 09:10:50|10752.4|10748.4|10735|10731|10752.4|10748.4|10734.5|10730.5|42
1647940260000|2022-03-22 09:11:00|10738|10730|10738.6|10734.6|10739.6|10735.6|10733.5|10727.6|58
1647940270000|2022-03-22 09:11:10|10740.5|10736.5|10748.5|10744.5|10751|10746|10740.5|10736.5|46
1647940280000|2022-03-22 09:11:20|10747.5|10743.5|10759|10755|10763|10758.4|10747.5|10743.5|85
1647940290000|2022-03-22 09:11:30|10759.5|10755.5|10761.5|10757.5|10766|10760.5|10757|10753|71
1647940300000|2022-03-22 09:11:40|10760.6|10756.6|10782.6|10778.6|10792|10786.5|10759|10755|107
1647940310000|2022-03-22 09:11:50|10781.1|10777.1|10779.6|10775.6|10788.1|10783.5|10779.6|10774|60
1647940320000|2022-03-22 09:12:00|10781.5|10777.5|10775.1|10767.1|10784.1|10779.1|10769.6|10763.1|47
1647940330000|2022-03-22 09:12:10|10772.6|10768.6|10775.6|10771.6|10780.1|10774.6|10767.1|10762.1|41
1647940340000|2022-03-22 09:12:20|10775.7|10771.7|10783.1|10779.1|10784.1|10780.1|10774.7|10770.1|23
1647940350000|2022-03-22 09:12:30|10785.1|10781.1|10783.6|10779.6|10788.5|10784.5|10783.1|10779.1|37
1647940360000|2022-03-22 09:12:40|10785|10781|10785.1|10781.1|10786.5|10782.5|10782.7|10778.7|15
1647940370000|2022-03-22 09:12:50|10784.6|10780.6|10789.5|10785.5|10792|10786.5|10781|10776|60
1647940380000|2022-03-22 09:13:00|10790.5|10786.5|10788.1|10784.1|10796.1|10790.6|10785.1|10780.1|48
1647940390000|2022-03-22 09:13:10|10788.6|10784.6|10793.1|10789.1|10795.1|10791.1|10788.1|10784.1|50
1647940400000|2022-03-22 09:13:20|10792.6|10788.6|10782.6|10778.6|10795|10790.6|10782.6|10778.6|61
1647940410000|2022-03-22 09:13:30|10782.1|10778.1|10782.5|10778.5|10788.5|10784.5|10781.6|10777|22
1647940420000|2022-03-22 09:13:40|10783|10779|10781.5|10777.5|10790|10784.5|10781.5|10776|35
1647940430000|2022-03-22 09:13:50|10781|10777|10774|10766|10782.5|10778.5|10770|10766|31
1647940440000|2022-03-22 09:14:00|10772.5|10768.5|10773.5|10769.5|10776.5|10771|10772.5|10767|28
1647940450000|2022-03-22 09:14:10|10772.1|10768.1|10768|10760|10775|10771|10758.5|10754.5|72
1647940460000|2022-03-22 09:14:20|10768.5|10760.5|10766.5|10762.5|10768.5|10762.5|10758.5|10753.1|23
1647940470000|2022-03-22 09:14:30|10766.1|10762.1|10771.5|10767.5|10773|10767.5|10766|10762|15
1647940480000|2022-03-22 09:14:40|10772.5|10768.5|10768.5|10764.5|10772.5|10768.5|10765.1|10761|36
1647940490000|2022-03-22 09:14:50|10767.6|10763.6|10751|10747|10770|10764.5|10749|10744.1|84
1647940500000|2022-03-22 09:15:00|10750.6|10746.6|10758.6|10754.6|10763|10758.5|10750.5|10746.5|50
1647940510000|2022-03-22 09:15:10|10759.1|10755.1|10760.6|10756.6|10765.1|10759.6|10753.5|10748|41
1647940520000|2022-03-22 09:15:20|10761.1|10757.1|10764.5|10760.5|10766.1|10760.5|10759|10755|28
1647940530000|2022-03-22 09:15:30|10764.6|10760.6|10766.6|10762.6|10767.1|10763.1|10763.6|10758.1|25
1647940540000|2022-03-22 09:15:40|10766.1|10762.1|10766.6|10762.6|10768.5|10764.5|10760.1|10756.1|71
1647940550000|2022-03-22 09:15:50|10767.5|10763.5|10776|10772|10777|10772|10767.5|10763.5|32
1647940560000|2022-03-22 09:16:00|10776.5|10772.5|10775.6|10771.6|10778.1|10774|10771.1|10765.1|21
1647940570000|2022-03-22 09:16:10|10779|10771|10785|10781|10785|10781|10771.5|10767.1|30
1647940580000|2022-03-22 09:16:20|10786|10782|10781.5|10777.5|10789|10782.5|10781|10777|51
1647940590000|2022-03-22 09:16:30|10782|10778|10782|10778|10784|10779.9|10777.5|10773.5|31
1647940600000|2022-03-22 09:16:40|10781.5|10777.5|10780|10776|10783|10778|10778.5|10774|17
1647940610000|2022-03-22 09:16:50|10780.5|10776.5|10780.5|10776.5|10781.9|10777.9|10780.5|10776.5|3
1647940620000|2022-03-22 09:17:00|10780|10776|10787.9|10783.9|10788.4|10784.4|10779|10775|25
1647940630000|2022-03-22 09:17:10|10787.4|10783.4|10786.4|10782.4|10788.4|10784.4|10785.5|10781.5|5
1647940640000|2022-03-22 09:17:20|10786.9|10782.9|10780|10776|10787.4|10783.4|10778.5|10774.5|31
1647940650000|2022-03-22 09:17:30|10780.5|10776.5|10782|10778|10782.5|10778.5|10779|10774|5
1647940660000|2022-03-22 09:17:40|10781.5|10777.5|10780|10776|10785|10778.5|10778.5|10772.9|29
1647940670000|2022-03-22 09:17:50|10781.9|10777.9|10782|10778|10784.9|10779.9|10781.5|10776.4|12
1647940680000|2022-03-22 09:18:00|10781.5|10777.5|10776|10772|10781.5|10777.5|10761|10757|99
1647940690000|2022-03-22 09:18:10|10778.9|10770.9|10773.9|10769.9|10778.9|10773.4|10773.9|10769.9|9
1647940700000|2022-03-22 09:18:20|10774.9|10770.9|10780.4|10776.4|10782.9|10776.4|10774.4|10770.4|15
1647940710000|2022-03-22 09:18:30|10781.4|10777.4|10774.9|10770.9|10782.4|10778.4|10773.9|10769.9|43
1647940720000|2022-03-22 09:18:40|10777.9|10773.9|10782.4|10778.4|10783.4|10779.4|10777.9|10773.9|14
1647940730000|2022-03-22 09:18:50|10782.9|10778.9|10776.9|10772.9|10787.4|10783.4|10776.4|10770.9|32
1647940740000|2022-03-22 09:19:00|10777.4|10773.4|10777.9|10773.9|10778.4|10774.4|10773.4|10769.4|13
1647940750000|2022-03-22 09:19:10|10776.5|10772.5|10776.9|10772.9|10777.9|10773.9|10776.4|10772.4|6
1647940760000|2022-03-22 09:19:20|10777.8|10773.8|10782.4|10778.4|10783.9|10779.9|10777.8|10773.8|11
1647940770000|2022-03-22 09:19:30|10783.4|10779.4|10780.4|10776.4|10785.4|10781.4|10779.9|10775.8|13
1647940780000|2022-03-22 09:19:40|10780.3|10776.3|10785.9|10781.9|10786.9|10782.9|10780.3|10776.3|9
1647940790000|2022-03-22 09:19:50|10786.4|10782.4|10803.8|10799.8|10804.3|10800.3|10786.4|10780.8|111
1647940800000|2022-03-22 09:20:00|10803.3|10799.3|10800.8|10796.8|10808.3|10804.3|10798.8|10793.8|103
1647940810000|2022-03-22 09:20:10|10799.9|10795.9|10796.4|10792.4|10800.3|10796.3|10795.4|10791.4|45
1647940820000|2022-03-22 09:20:20|10795.4|10791.4|10800.4|10796.4|10801.9|10797.9|10794.4|10790.4|31
1647940830000|2022-03-22 09:20:30|10799.4|10795.4|10796.3|10792.3|10800.9|10795.9|10796.3|10790.8|14
1647940840000|2022-03-22 09:20:40|10797.7|10793.7|10803.3|10799.3|10806.8|10801.8|10796.8|10792.8|35
1647940850000|2022-03-22 09:20:50|10803.8|10799.8|10804.3|10800.3|10808.8|10804.3|10803.3|10799.3|25
1647940860000|2022-03-22 09:21:00|10803.8|10799.8|10810.8|10806.8|10812.3|10808.3|10796.3|10792.3|64
1647940870000|2022-03-22 09:21:10|10809.8|10805.8|10816.8|10812.8|10817.8|10813.8|10809.8|10805.8|33
1647940880000|2022-03-22 09:21:20|10817.8|10813.8|10812.3|10808.3|10817.8|10813.8|10811.8|10807.8|69
1647940890000|2022-03-22 09:21:30|10811.4|10807.4|10811.3|10807.3|10815.3|10811.3|10810.3|10806.3|29
1647940900000|2022-03-22 09:21:40|10810.8|10806.8|10819.8|10815.8|10819.8|10815.8|10807.8|10803.8|57
1647940910000|2022-03-22 09:21:50|10818.8|10814.8|10813.8|10809.8|10820.8|10815.8|10810.3|10806.3|51
1647940920000|2022-03-22 09:22:00|10813.9|10809.9|10812.4|10808.4|10815.9|10811.9|10807.9|10803.9|25
1647940930000|2022-03-22 09:22:10|10812.9|10808.9|10807.9|10803.9|10813.9|10809.9|10807.9|10803.9|17
1647940940000|2022-03-22 09:22:20|10808.4|10804.4|10810.4|10806.4|10811.9|10806.9|10808.4|10803.9|21
1647940950000|2022-03-22 09:22:30|10810|10806|10804.9|10800.9|10810.4|10806.4|10804.9|10800.9|15
1647940960000|2022-03-22 09:22:40|10804|10800|10800.5|10796.5|10805|10800|10792|10787.9|55
1647940970000|2022-03-22 09:22:50|10799|10795|10797.5|10793.5|10805.5|10801.5|10796|10792|22
1647940980000|2022-03-22 09:23:00|10796.1|10792.1|10810.9|10806.9|10810.9|10806.9|10795.5|10791.5|33
1647940990000|2022-03-22 09:23:10|10812|10808|10810|10806|10813.9|10809.9|10807.9|10803.9|9
1647941000000|2022-03-22 09:23:20|10809.9|10805.9|10805.5|10801.5|10809.9|10805.9|10803.4|10799.4|13
1647941010000|2022-03-22 09:23:30|10805|10801|10802.4|10798.4|10806.4|10802.4|10800.4|10796.4|14
1647941020000|2022-03-22 09:23:40|10803|10799|10809.9|10805.9|10811.4|10807.4|10800.4|10796.4|19
1647941030000|2022-03-22 09:23:50|10809|10805|10802.9|10798.9|10809.4|10805.4|10802.4|10798.4|16
1647941040000|2022-03-22 09:24:00|10803.9|10799.9|10807.5|10803.5|10810|10805.9|10802.5|10798.5|22
1647941050000|2022-03-22 09:24:10|10807|10803|10818.5|10814.5|10818.9|10814.9|10807|10803|30
1647941060000|2022-03-22 09:24:20|10819|10815|10810.5|10806.5|10819|10815|10809.5|10805.5|23
1647941070000|2022-03-22 09:24:30|10810|10806|10799.5|10795.5|10810|10806|10798.5|10793|17
1647941080000|2022-03-22 09:24:40|10798.5|10794.5|10794.6|10790.6|10800.1|10796.1|10788.6|10784.6|69
1647941090000|2022-03-22 09:24:50|10793.6|10789.6|10785.1|10781.1|10793.6|10789.6|10780.1|10775|34
1647941100000|2022-03-22 09:25:00|10785.6|10781.6|10771.6|10767.6|10785.6|10781.6|10771.6|10767.6|61
1647941110000|2022-03-22 09:25:10|10774.5|10770.5|10783.1|10779.1|10784.1|10780.1|10774.1|10770.1|43
1647941120000|2022-03-22 09:25:20|10783.6|10779.6|10783.1|10779.1|10787|10782.1|10782.6|10777.1|9
1647941130000|2022-03-22 09:25:30|10780.7|10776.7|10777.1|10773.1|10783.1|10776.7|10773.6|10768.1|35
1647941140000|2022-03-22 09:25:40|10778.1|10774.1|10778.6|10774.6|10785.2|10780.6|10777.2|10773.2|23
1647941150000|2022-03-22 09:25:50|10779.1|10775.1|10784.6|10780.6|10786.1|10780.6|10777.6|10773.6|13
1647941160000|2022-03-22 09:26:00|10785.6|10781.6|10791.1|10787.1|10791.1|10787.1|10785.1|10781.1|7
1647941170000|2022-03-22 09:26:10|10790.6|10786.6|10793.6|10789.6|10797.1|10791.1|10790.6|10786.6|11
1647941180000|2022-03-22 09:26:20|10792.6|10788.6|10790.6|10786.6|10793.6|10789.6|10789.1|10784.1|8
1647941190000|2022-03-22 09:26:30|10794.1|10786.1|10791.6|10787.6|10794.1|10789.6|10791.6|10786.1|2
1647941200000|2022-03-22 09:26:40|10793.6|10789.6|10793.6|10789.6|10793.6|10789.6|10793.1|10789.1|2
1647941210000|2022-03-22 09:26:50|10793.1|10789.1|10789.6|10785.6|10793.1|10789.1|10788.2|10784.2|14
1647941220000|2022-03-22 09:27:00|10790.1|10786.1|10786.6|10782.6|10794.5|10789.6|10786.6|10782.6|24
1647941230000|2022-03-22 09:27:10|10787.1|10783.1|10791.6|10787.6|10795.1|10787.6|10787.1|10783.1|7
1647941240000|2022-03-22 09:27:20|10791.1|10787.1|10787.1|10783.1|10792.1|10788.1|10786.1|10782.1|47
1647941250000|2022-03-22 09:27:30|10787.6|10783.6|10781.2|10777.2|10789.7|10785.7|10781.2|10777.2|8
1647941260000|2022-03-22 09:27:40|10780.7|10776.7|10775.6|10771.6|10782.2|10776.7|10775.2|10771.2|6
1647941270000|2022-03-22 09:27:50|10775.2|10771.2|10772.6|10768.6|10775.6|10771.6|10769.7|10765.7|34
1647941280000|2022-03-22 09:28:00|10772.2|10768.2|10769.2|10765.2|10772.6|10768.6|10768.7|10763.2|13
1647941290000|2022-03-22 09:28:10|10768.7|10764.7|10778.7|10774.7|10779.7|10775.7|10768.7|10764.7|20
1647941300000|2022-03-22 09:28:20|10780.2|10772.2|10779.7|10775.7|10784.2|10779.7|10778.2|10772.2|12
1647941310000|2022-03-22 09:28:30|10779.2|10775.2|10775.6|10771.6|10784.1|10780.1|10775.6|10771.6|15
1647941320000|2022-03-22 09:28:40|10776.1|10772.1|10780.1|10776.1|10781.1|10776.1|10773.1|10769.1|31
1647941330000|2022-03-22 09:28:50|10779.6|10775.6|10776.2|10772.2|10780.1|10776.1|10774.1|10770.1|14
1647941340000|2022-03-22 09:29:00|10776.6|10772.6|10781.7|10777.7|10783.2|10779.2|10776.2|10772.2|20
1647941350000|2022-03-22 09:29:10|10782.7|10778.7|10776.2|10772.2|10782.7|10778.7|10776.2|10772.2|9
1647941360000|2022-03-22 09:29:20|10775.7|10771.7|10753.2|10749.2|10776.2|10772.2|10751.3|10745.2|42
1647941370000|2022-03-22 09:29:30|10757.1|10749.1|10772.8|10768.8|10777.3|10771.7|10754.8|10748.3|68
1647941380000|2022-03-22 09:29:40|10773.8|10769.8|10782.8|10778.8|10784.3|10779.8|10773.3|10767.3|21
1647941390000|2022-03-22 09:29:50|10783.7|10779.7|10783.3|10779.3|10785.8|10779.8|10778.8|10773.8|15
1647941400000|2022-03-22 09:30:00|10782.8|10778.8|10780.8|10776.8|10784.8|10780.8|10780.8|10774.3|14
1647941410000|2022-03-22 09:30:10|10780.7|10776.7|10776.7|10772.7|10784.2|10778.7|10774.7|10770.7|30
1647941420000|2022-03-22 09:30:20|10777.7|10773.7|10779.2|10775.2|10779.7|10775.7|10772.7|10768.7|13
1647941430000|2022-03-22 09:30:30|10779.7|10775.7|10780.7|10776.7|10780.7|10776.7|10778.2|10774.2|8
1647941440000|2022-03-22 09:30:40|10779.7|10775.7|10774.2|10770.2|10782.2|10776.7|10772.7|10768.7|21
1647941450000|2022-03-22 09:30:50|10774.7|10770.7|10777.7|10773.7|10779.2|10774.2|10774.2|10768.2|7
1647941460000|2022-03-22 09:31:00|10778.7|10774.7|10787.7|10783.7|10789.6|10785.6|10777.2|10773.2|59
1647941470000|2022-03-22 09:31:10|10786.7|10782.7|10786.6|10782.6|10792.1|10786.7|10785.2|10781.1|26
1647941480000|2022-03-22 09:31:20|10787.1|10783.1|10786.6|10782.6|10789.6|10785.6|10786.1|10782.1|11
1647941490000|2022-03-22 09:31:30|10788.1|10784.1|10792.6|10788.6|10795.1|10791.1|10785.6|10781.2|11
1647941500000|2022-03-22 09:31:40|10793.6|10789.6|10795.1|10791.1|10795.5|10791.5|10792.1|10788.1|24
1647941510000|2022-03-22 09:31:50|10793.2|10789.2|10792.6|10788.6|10793.2|10789.2|10789.6|10784.1|21
1647941520000|2022-03-22 09:32:00|10793.1|10789.1|10798.6|10794.6|10799.6|10795.6|10792.7|10788.7|28
1647941530000|2022-03-22 09:32:10|10799.1|10795.1|10789.7|10785.7|10799.1|10795.1|10789.6|10785.6|29
1647941540000|2022-03-22 09:32:20|10789.6|10785.6|10786.1|10782.1|10789.6|10785.6|10785.6|10781.6|39
1647941550000|2022-03-22 09:32:30|10788.9|10784.9|10794.1|10790.1|10795.6|10791.6|10788.9|10784.9|11
1647941560000|2022-03-22 09:32:40|10793.6|10789.6|10798.6|10794.6|10799.1|10795.1|10792.6|10788.1|11
1647941570000|2022-03-22 09:32:50|10797.6|10793.6|10796.6|10792.6|10797.6|10793.6|10795.1|10791.1|11
1647941580000|2022-03-22 09:33:00|10797.6|10793.6|10793.6|10789.6|10800.1|10796.1|10793.1|10788.1|20
1647941590000|2022-03-22 09:33:10|10793.1|10789.1|10783|10779|10793.1|10789.1|10782.1|10777|12
1647941600000|2022-03-22 09:33:20|10783.1|10779.1|10787.1|10783.1|10787.1|10783.1|10783|10779|7
1647941610000|2022-03-22 09:33:30|10787.6|10783.6|10788|10784|10788.6|10784.6|10786.1|10782.1|1
1647941620000|2022-03-22 09:33:40|10787.6|10783.6|10783.6|10779.6|10792.1|10785.6|10783.1|10779.1|12
1647941630000|2022-03-22 09:33:50|10786.4|10782.4|10790|10786|10794|10789.6|10786.4|10782.4|25
1647941640000|2022-03-22 09:34:00|10791.4|10787.4|10788.1|10784.1|10795|10789|10787.5|10781|20
1647941650000|2022-03-22 09:34:10|10785.7|10781.7|10771.1|10767.1|10785.7|10781.7|10771.1|10766.1|64
1647941660000|2022-03-22 09:34:20|10771.6|10767.6|10771.5|10767.5|10772.1|10768.1|10767.1|10761.6|23
1647941670000|2022-03-22 09:34:30|10772.6|10768.6|10780.5|10776.5|10780.5|10776.5|10772.6|10767.1|18
1647941680000|2022-03-22 09:34:40|10784|10780|10785.5|10781.5|10789.9|10785|10783.1|10778.5|35
1647941690000|2022-03-22 09:34:50|10785|10781|10785.5|10781.5|10787.1|10782|10778.5|10772|12
1647941700000|2022-03-22 09:35:00|10786.1|10778.1|10784.5|10780.5|10788|10782.5|10783|10778|5
1647941710000|2022-03-22 09:35:10|10786.5|10782.5|10786|10782|10786.5|10782.5|10785|10781|2
1647941720000|2022-03-22 09:35:20|10786.5|10782.5|10781|10777|10786.5|10782.5|10781|10776|5
1647941730000|2022-03-22 09:35:30|10780.2|10772.2|10766.5|10762.5|10780.2|10774.5|10763.6|10758|49
1647941740000|2022-03-22 09:35:40|10766|10762|10764.5|10760.5|10767|10762|10762|10756|17
1647941750000|2022-03-22 09:35:50|10764|10760|10771|10767|10771|10767|10764|10758.9|22
1647941760000|2022-03-22 09:36:00|10772.9|10768.9|10776|10768|10777|10773|10772.5|10767|11
1647941770000|2022-03-22 09:36:10|10774.5|10770.5|10770|10766|10776|10770.5|10768.5|10764.5|13
1647941780000|2022-03-22 09:36:20|10769.5|10765.5|10766|10762|10772|10767|10766|10762|6
1647941790000|2022-03-22 09:36:30|10766.5|10762.5|10768.9|10764.9|10771|10766.9|10766|10762|30
1647941800000|2022-03-22 09:36:40|10770.4|10766.4|10775|10771|10775|10771|10770|10766|7
1647941810000|2022-03-22 09:36:50|10773.5|10769.5|10772.9|10768.9|10773.5|10769.5|10772.9|10768.9|19
1647941820000|2022-03-22 09:37:00|10773.4|10769.4|10771.4|10767.4|10774.9|10770.9|10771.4|10766|7
1647941830000|2022-03-22 09:37:10|10770.5|10766.5|10766.9|10762.9|10770.5|10766.5|10766.5|10762.5|14
1647941840000|2022-03-22 09:37:20|10767.4|10763.4|10761|10757|10768.9|10763.9|10752.5|10747|52
1647941850000|2022-03-22 09:37:30|10761.5|10757.5|10759.4|10755.4|10762.5|10758.5|10759.4|10755.4|18
1647941860000|2022-03-22 09:37:40|10761.8|10757.8|10760.4|10756.4|10763.9|10758.4|10759.4|10753.9|32
1647941870000|2022-03-22 09:37:50|10760.9|10756.9|10762.5|10758.5|10767|10762.4|10759.9|10755.9|17
1647941880000|2022-03-22 09:38:00|10763|10759|10763.5|10759.5|10767|10762|10762.5|10758.5|3
1647941890000|2022-03-22 09:38:10|10762.5|10758.5|10765.9|10761.9|10766.4|10762.4|10760.9|10756.9|17
1647941900000|2022-03-22 09:38:20|10762.9|10758.9|10767.9|10763.9|10768.9|10764.9|10762.9|10758.9|17
1647941910000|2022-03-22 09:38:30|10771.4|10767.4|10774.9|10770.9|10774.9|10770.9|10769.4|10764.9|17
1647941920000|2022-03-22 09:38:40|10778.9|10770.5|10785.3|10781.3|10786.9|10782.3|10774.4|10768.9|57
1647941930000|2022-03-22 09:38:50|10784.8|10780.8|10780.4|10776.4|10784.8|10780.8|10779.4|10775.4|20
1647941940000|2022-03-22 09:39:00|10782.3|10778.3|10785.9|10781.9|10787.8|10783.8|10777|10773|61
1647941950000|2022-03-22 09:39:10|10783.9|10779.9|10781.8|10777.8|10784.3|10780.3|10778.3|10774.3|44
1647941960000|2022-03-22 09:39:20|10781.3|10777.3|10781.8|10777.8|10785.8|10781.8|10780.3|10776.3|12
1647941970000|2022-03-22 09:39:30|10782.4|10778.4|10785.8|10781.8|10787.3|10783.3|10781.3|10776.8|35
1647941980000|2022-03-22 09:39:40|10784.8|10780.8|10781.8|10777.8|10784.8|10780.8|10780.8|10776.8|15
1647941990000|2022-03-22 09:39:50|10784.2|10780.2|10780.8|10776.8|10785.8|10781.8|10780.8|10775.8|13
1647942000000|2022-03-22 09:40:00|10779.4|10775.4|10774.8|10770.8|10781.8|10775.4|10774.8|10770.8|43
1647942010000|2022-03-22 09:40:10|10775.3|10771.3|10760.8|10756.8|10775.8|10771.8|10760.8|10756.8|48
1647942020000|2022-03-22 09:40:20|10761.8|10757.8|10754.4|10750.4|10762.9|10758.9|10752.9|10748.9|40
1647942030000|2022-03-22 09:40:30|10754.9|10750.9|10763.3|10759.3|10763.8|10759.8|10754.9|10750.9|9
1647942040000|2022-03-22 09:40:40|10762.8|10758.8|10762.8|10758.8|10768.8|10763.8|10762.4|10756.8|19
1647942050000|2022-03-22 09:40:50|10763.8|10759.8|10762.8|10758.8|10763.8|10759.8|10759.9|10755.8|21
1647942060000|2022-03-22 09:41:00|10761.9|10757.9|10760.4|10756.4|10762.9|10757.9|10759|10754.9|18
1647942070000|2022-03-22 09:41:10|10760.9|10756.9|10759.4|10755.4|10760.9|10756.9|10758.4|10754.4|6
1647942080000|2022-03-22 09:41:20|10758.9|10754.9|10757.9|10753.9|10762.9|10757.9|10757.9|10753.9|2
1647942090000|2022-03-22 09:41:30|10758.4|10754.4|10760.4|10756.4|10761.4|10757.4|10757.9|10753.9|5
1647942100000|2022-03-22 09:41:40|10759.4|10755.4|10760.4|10756.4|10761.9|10756.9|10758.9|10753.9|6
1647942110000|2022-03-22 09:41:50|10760.9|10756.9|10766.4|10762.4|10766.9|10762.9|10760.9|10756.9|17
1647942120000|2022-03-22 09:42:00|10766.9|10762.9|10760.9|10756.9|10769.9|10763.4|10760.9|10755.9|4
1647942130000|2022-03-22 09:42:10|10762.3|10758.3|10766.4|10762.4|10770.3|10766.3|10762.3|10758.3|13
1647942140000|2022-03-22 09:42:20|10767.3|10763.3|10766.9|10762.9|10768.9|10764.9|10766.4|10762.4|3
1647942150000|2022-03-22 09:42:30|10767.3|10763.3|10770.8|10766.8|10770.8|10766.8|10766.9|10762.9|5
1647942160000|2022-03-22 09:42:40|10770.4|10766.4|10771.3|10767.3|10773.4|10769.4|10769.8|10765.8|18
1647942170000|2022-03-22 09:42:50|10772.8|10764.8|10772.8|10768.8|10774.8|10769.3|10771.3|10764.8|8
1647942180000|2022-03-22 09:43:00|10772.3|10768.3|10778.8|10774.8|10781.8|10776.3|10772.3|10767.8|17
1647942190000|2022-03-22 09:43:10|10777.8|10773.8|10785.7|10781.7|10786.3|10782.3|10773.8|10769.8|84
1647942200000|2022-03-22 09:43:20|10784.3|10780.3|10783.2|10779.2|10785.7|10781.7|10779.2|10774.7|32
1647942210000|2022-03-22 09:43:30|10783.7|10779.7|10784.7|10780.7|10785.7|10781.7|10782.7|10777.7|23
1647942220000|2022-03-22 09:43:40|10785.2|10781.2|10784.2|10780.2|10786.7|10781.7|10783.7|10778.7|4
1647942230000|2022-03-22 09:43:50|10783.7|10779.7|10782.2|10778.2|10784.7|10780.7|10780.7|10776.7|27
1647942240000|2022-03-22 09:44:00|10784.7|10776.7|10780.7|10776.7|10785.2|10781.2|10778.3|10771.7|35
1647942250000|2022-03-22 09:44:10|10783.6|10779.6|10780.7|10776.7|10785.7|10781.7|10780.7|10775.7|25
1647942260000|2022-03-22 09:44:20|10780.2|10776.2|10777.8|10773.8|10780.2|10776.2|10775.4|10771.4|24
1647942270000|2022-03-22 09:44:30|10775.4|10771.4|10779.3|10775.3|10779.3|10775.3|10774.3|10770.3|18
1647942280000|2022-03-22 09:44:40|10778.8|10774.8|10779.3|10775.3|10779.3|10775.3|10778.8|10774.8|1
1647942290000|2022-03-22 09:44:50|10780.7|10776.7|10782.3|10778.3|10782.8|10778.8|10780.7|10776.7|7
1647942300000|2022-03-22 09:45:00|10783.2|10779.2|10779.8|10775.8|10784.3|10780.3|10778.3|10774.3|22
1647942310000|2022-03-22 09:45:10|10780.3|10776.3|10781.8|10777.8|10782.3|10778.3|10777.3|10773.3|6
1647942320000|2022-03-22 09:45:20|10783.8|10779.8|10785.3|10781.3|10785.8|10781.8|10783.8|10779.8|6
1647942330000|2022-03-22 09:45:30|10784.4|10780.4|10780.3|10776.3|10786.8|10780.8|10780.3|10774.8|7
1647942340000|2022-03-22 09:45:40|10780.8|10776.8|10780.3|10776.3|10780.8|10776.8|10780.3|10776.3|0
1647942350000|2022-03-22 09:45:50|10780.8|10776.8|10779.3|10775.3|10780.8|10776.8|10778.8|10774.8|6
1647942360000|2022-03-22 09:46:00|10778.8|10774.8|10771.3|10767.3|10779.8|10775.8|10770.4|10766.4|15
1647942370000|2022-03-22 09:46:10|10770.8|10766.8|10772.4|10768.4|10773.9|10769.3|10767.3|10763.3|16
1647942380000|2022-03-22 09:46:20|10772.3|10768.3|10773.3|10769.3|10776.3|10772.3|10771.3|10767.3|11
1647942390000|2022-03-22 09:46:30|10774.3|10770.3|10780.3|10776.3|10780.3|10776.3|10773.8|10769.8|5
1647942400000|2022-03-22 09:46:40|10779.9|10775.9|10784.7|10780.7|10785.7|10781.7|10779.9|10775.8|26
1647942410000|2022-03-22 09:46:50|10782.8|10778.8|10793.2|10789.2|10793.7|10789.7|10782.8|10777.8|70
1647942420000|2022-03-22 09:47:00|10793.3|10789.3|10783.3|10779.3|10797.2|10793.2|10780.3|10775.4|70
1647942430000|2022-03-22 09:47:10|10782.8|10778.8|10784.3|10780.3|10787.3|10781.3|10780.3|10774.9|10
1647942440000|2022-03-22 09:47:20|10785.3|10781.3|10785.8|10781.8|10785.8|10781.8|10785.3|10781.3|2
1647942450000|2022-03-22 09:47:30|10785.3|10781.3|10783.3|10779.3|10785.8|10781.8|10782.8|10778.8|7
1647942460000|2022-03-22 09:47:40|10782.8|10778.8|10774.3|10770.3|10784.8|10779.3|10771.3|10766.8|18
1647942470000|2022-03-22 09:47:50|10775.2|10771.2|10767.9|10763.9|10778.8|10774.8|10765.3|10760.8|65
1647942480000|2022-03-22 09:48:00|10767.8|10763.8|10764.4|10760.4|10767.9|10763.8|10760.9|10755.4|45
1647942490000|2022-03-22 09:48:10|10764.8|10760.8|10764.3|10760.3|10765.9|10761.4|10762|10757.9|9
1647942500000|2022-03-22 09:48:20|10763.9|10759.9|10758.9|10754.9|10764.3|10760.3|10758.9|10754.9|11
1647942510000|2022-03-22 09:48:30|10758.8|10754.8|10753.9|10749.9|10758.8|10754.8|10752.4|10747.9|49
1647942520000|2022-03-22 09:48:40|10754.4|10750.4|10755.4|10751.4|10758.7|10754.7|10753.9|10748.9|12
1647942530000|2022-03-22 09:48:50|10754.4|10750.4|10765.4|10761.4|10766.9|10762.9|10754.4|10748.9|31
1647942540000|2022-03-22 09:49:00|10768.8|10760.8|10775.3|10771.3|10775.3|10771.3|10764.9|10760.8|43
1647942550000|2022-03-22 09:49:10|10774.9|10770.9|10774.8|10770.8|10776.3|10772.3|10773.8|10769.8|11
1647942560000|2022-03-22 09:49:20|10774.9|10770.9|10771.3|10767.3|10777.3|10773.3|10770.8|10765.8|16
1647942570000|2022-03-22 09:49:30|10772.3|10768.3|10761.9|10757.9|10772.3|10768.3|10761.9|10757.9|21
1647942580000|2022-03-22 09:49:40|10762.4|10758.4|10773.8|10769.8|10774.8|10769.8|10758.3|10754.3|28
1647942590000|2022-03-22 09:49:50|10773.4|10769.4|10775.3|10771.3|10776.8|10772.8|10769.8|10765.8|21
1647942600000|2022-03-22 09:50:00|10777.7|10773.7|10780.3|10776.3|10780.3|10776.3|10773.9|10768.8|22
1647942610000|2022-03-22 09:50:10|10781.8|10773.8|10779.3|10775.3|10781.8|10775.4|10776.8|10771.8|7
1647942620000|2022-03-22 09:50:20|10780.8|10772.8|10780.3|10776.3|10780.8|10776.3|10776.3|10772.3|2
1647942630000|2022-03-22 09:50:30|10782.8|10774.8|10787.8|10783.8|10787.8|10783.8|10778.3|10774.3|26
1647942640000|2022-03-22 09:50:40|10787.3|10783.3|10783.3|10779.3|10792.8|10787.3|10782.3|10777.8|30
1647942650000|2022-03-22 09:50:50|10783.8|10779.8|10781.8|10777.8|10783.8|10779.8|10780.3|10776.3|11
1647942660000|2022-03-22 09:51:00|10781.3|10777.3|10784.3|10780.3|10784.8|10780.3|10780.8|10776.8|7
1647942670000|2022-03-22 09:51:10|10784.4|10780.4|10781.3|10777.3|10792.3|10788.3|10776.3|10772.3|69
1647942680000|2022-03-22 09:51:20|10784.7|10776.7|10774.8|10770.8|10788.9|10784.4|10774.3|10767.8|40
1647942690000|2022-03-22 09:51:30|10773.8|10769.8|10774.3|10770.3|10776.8|10772.3|10766.8|10762.8|31
1647942700000|2022-03-22 09:51:40|10777.8|10769.8|10776.3|10772.3|10779.8|10774.8|10775.3|10769.8|9
1647942710000|2022-03-22 09:51:50|10777.8|10769.8|10780.8|10776.8|10781.3|10777.3|10775.3|10769.8|3
1647942720000|2022-03-22 09:52:00|10781.8|10777.8|10778.3|10774.3|10782.3|10778.3|10776.3|10772.3|13
1647942730000|2022-03-22 09:52:10|10779.3|10775.3|10789.3|10785.3|10792.8|10787.8|10779.3|10775.3|47
1647942740000|2022-03-22 09:52:20|10788.3|10784.3|10797.8|10793.8|10798.3|10794.3|10785.3|10779.8|39
1647942750000|2022-03-22 09:52:30|10797.3|10793.3|10794.8|10790.8|10798.2|10794.2|10789.2|10785.2|37
1647942760000|2022-03-22 09:52:40|10795.2|10791.2|10789.2|10785.2|10795.7|10791.7|10789.2|10783.7|7
1647942770000|2022-03-22 09:52:50|10790.2|10786.2|10786.3|10782.3|10791.2|10787.2|10785.8|10781.8|23
1647942780000|2022-03-22 09:53:00|10785.8|10781.8|10785.8|10781.8|10786.7|10782.7|10785.8|10781.8|2
1647942790000|2022-03-22 09:53:10|10785.3|10781.3|10790.8|10786.8|10792.3|10788.3|10785.3|10781.3|9
1647942800000|2022-03-22 09:53:20|10790.3|10786.3|10788.7|10784.7|10791.7|10787.3|10783.8|10778.8|29
1647942810000|2022-03-22 09:53:30|10787.7|10783.7|10788.7|10784.7|10791.6|10787.6|10787.2|10782.7|15
1647942820000|2022-03-22 09:53:40|10789.2|10785.2|10792.6|10788.6|10793.6|10789.6|10784.2|10778.8|62
1647942830000|2022-03-22 09:53:50|10792.7|10784.7|10791.1|10787.1|10792.7|10787.1|10789.1|10783.6|13
1647942840000|2022-03-22 09:54:00|10790.6|10786.6|10789.6|10785.6|10791.1|10787.1|10789.6|10785.6|3
1647942850000|2022-03-22 09:54:10|10785.3|10781.3|10777.2|10773.2|10785.3|10781.3|10776.2|10771.7|55
1647942860000|2022-03-22 09:54:20|10777.7|10773.7|10784.1|10780.1|10786.6|10780.1|10777.6|10773.6|16
1647942870000|2022-03-22 09:54:30|10785.1|10781.1|10789.1|10785.1|10789.1|10785.1|10785.1|10781.1|14
1647942880000|2022-03-22 09:54:40|10790.6|10786.6|10772.1|10768.1|10790.6|10786.6|10772.1|10766.6|26
1647942890000|2022-03-22 09:54:50|10772.6|10768.6|10784.1|10780.1|10784.1|10780.1|10772.6|10768.6|12
1647942900000|2022-03-22 09:55:00|10788.5|10780.5|10778.1|10774.1|10788.5|10783.6|10777.1|10771.6|40
1647942910000|2022-03-22 09:55:10|10779.6|10771.6|10769.6|10765.6|10779.6|10772.2|10768.6|10764.6|43
1647942920000|2022-03-22 09:55:20|10769.7|10765.7|10767.7|10763.7|10775.6|10769.2|10767.1|10763.1|20
1647942930000|2022-03-22 09:55:30|10767.6|10763.6|10762.7|10758.7|10768.1|10764.1|10762.7|10757.7|23
1647942940000|2022-03-22 09:55:40|10764.2|10760.2|10764.2|10760.2|10766.7|10761.2|10762.7|10757.6|9
1647942950000|2022-03-22 09:55:50|10764.3|10760.3|10768.7|10764.7|10770.2|10766.2|10764.3|10759.2|16
1647942960000|2022-03-22 09:56:00|10768.2|10764.2|10773.7|10769.7|10774.6|10770.6|10767.7|10763.7|10
1647942970000|2022-03-22 09:56:10|10772.7|10768.7|10772.2|10768.2|10772.7|10768.7|10770.2|10766.2|4
1647942980000|2022-03-22 09:56:20|10775.2|10771.2|10766.6|10762.6|10776.6|10771.2|10766.1|10762.1|22
1647942990000|2022-03-22 09:56:30|10766.1|10762.1|10772.6|10768.6|10772.6|10768.6|10766.1|10762.1|19
1647943000000|2022-03-22 09:56:40|10771.1|10767.1|10771.2|10767.2|10771.7|10767.7|10767.6|10763.6|9
1647943010000|2022-03-22 09:56:50|10770.2|10766.2|10767.7|10763.7|10773.7|10769.2|10767.1|10763.1|9
1647943020000|2022-03-22 09:57:00|10767.2|10763.2|10773.2|10769.2|10778.1|10774.1|10766.2|10762.2|42
1647943030000|2022-03-22 09:57:10|10774.7|10770.7|10773.2|10769.2|10774.7|10770.7|10773.2|10769.2|2
1647943040000|2022-03-22 09:57:20|10769.9|10765.9|10762.7|10758.7|10769.9|10765.9|10762.2|10758.2|21
1647943050000|2022-03-22 09:57:30|10761.7|10757.7|10756.3|10752.3|10762.2|10758.2|10754.3|10749.7|62
1647943060000|2022-03-22 09:57:40|10755.3|10751.3|10762.8|10758.8|10769.8|10765.8|10754.8|10750.8|41
1647943070000|2022-03-22 09:57:50|10764.2|10760.2|10783.8|10779.8|10785.7|10781.7|10763.3|10759.3|95
1647943080000|2022-03-22 09:58:00|10784.3|10780.3|10791.3|10787.3|10794.2|10790.2|10784.3|10780.3|69
1647943090000|2022-03-22 09:58:10|10790.3|10786.3|10794.8|10786.8|10794.8|10789.7|10789.8|10784.8|25
1647943100000|2022-03-22 09:58:20|10793.2|10789.2|10787.3|10783.3|10796.8|10792.8|10782.2|10776.8|58
1647943110000|2022-03-22 09:58:30|10786.3|10782.3|10790.3|10786.3|10790.7|10786.7|10785.8|10780.7|10
1647943120000|2022-03-22 09:58:40|10791.8|10783.8|10792.2|10788.2|10793.8|10788.3|10787.3|10782.7|5
1647943130000|2022-03-22 09:58:50|10792.3|10788.3|10797.3|10793.3|10799.8|10794.3|10792.3|10787.7|13
1647943140000|2022-03-22 09:59:00|10798.8|10790.8|10793.8|10789.8|10798.8|10792.3|10791.3|10787.2|21
1647943150000|2022-03-22 09:59:10|10794.3|10790.3|10793.8|10789.8|10794.8|10790.8|10793.3|10789.3|11
1647943160000|2022-03-22 09:59:20|10792.8|10788.8|10787.3|10783.3|10793.3|10789.3|10782.8|10778.8|32
1647943170000|2022-03-22 09:59:30|10787.8|10783.8|10787.8|10783.8|10791.8|10787.3|10787.8|10782.8|15
1647943180000|2022-03-22 09:59:40|10787.3|10783.3|10784.8|10780.8|10788.8|10783.3|10784.3|10777.8|2
1647943190000|2022-03-22 09:59:50|10784.3|10780.3|10782.8|10774.8|10785.3|10781.3|10779.3|10773.8|13
1647943200000|2022-03-22 10:00:00|10781.3|10777.3|10780.8|10776.8|10785.8|10780.7|10776.8|10772.8|23
1647943210000|2022-03-22 10:00:10|10781.3|10777.3|10786.8|10778.8|10786.8|10780.3|10779.3|10773.8|16
1647943220000|2022-03-22 10:00:20|10784.3|10780.3|10780.9|10776.9|10787.3|10783.3|10780.9|10776.9|13
1647943230000|2022-03-22 10:00:30|10781.3|10777.3|10778.9|10774.9|10783.9|10779.9|10776.4|10772.4|13
1647943240000|2022-03-22 10:00:40|10780.3|10776.3|10782.9|10778.9|10782.9|10778.9|10780.3|10776.3|8
1647943250000|2022-03-22 10:00:50|10782.4|10778.4|10782.4|10778.4|10782.4|10778.4|10782.4|10778.4|0
1647943260000|2022-03-22 10:01:00|10779.9|10775.9|10775.8|10771.8|10781.3|10777.3|10774.9|10769.8|27
1647943270000|2022-03-22 10:01:10|10776.3|10772.3|10777.3|10773.3|10777.3|10773.3|10776.3|10772.3|2
1647943280000|2022-03-22 10:01:20|10777.8|10773.8|10775.8|10771.8|10779.3|10775.3|10775.8|10771.8|9
1647943290000|2022-03-22 10:01:30|10775.3|10771.3|10771.3|10767.3|10775.3|10771.3|10771.3|10767.3|8
1647943310000|2022-03-22 10:01:50|10774.2|10770.2|10776.8|10772.8|10778.3|10774.3|10773.3|10769.3|8
1647943320000|2022-03-22 10:02:00|10776.4|10772.4|10781.8|10777.8|10783.8|10778.3|10775.3|10771.3|11
1647943330000|2022-03-22 10:02:10|10785.8|10781.8|10786.8|10782.8|10787.8|10783.8|10783.3|10779.3|35
1647943340000|2022-03-22 10:02:20|10787.3|10783.3|10779.8|10775.8|10787.8|10783.8|10779.8|10775.8|18
1647943350000|2022-03-22 10:02:30|10781.2|10777.2|10775.8|10771.8|10781.8|10777.8|10775.3|10771.3|5
1647943360000|2022-03-22 10:02:40|10775.3|10771.3|10782.8|10778.8|10784.8|10779.8|10775.3|10771.3|11
1647943370000|2022-03-22 10:02:50|10780.8|10776.8|10779.3|10775.3|10781.8|10777.8|10778.8|10774.8|5
1647943380000|2022-03-22 10:03:00|10779.4|10775.4|10779.8|10775.8|10782.8|10776.3|10779.3|10774.8|7
1647943390000|2022-03-22 10:03:10|10780.3|10776.3|10780.3|10776.3|10780.3|10776.3|10780.3|10776.3|0
1647943400000|2022-03-22 10:03:20|10779.8|10775.8|10777.3|10773.3|10780.3|10776.3|10775.3|10769.8|6
1647943410000|2022-03-22 10:03:30|10777.8|10773.8|10780.3|10776.3|10784.7|10779.7|10777.8|10773.8|23
1647943420000|2022-03-22 10:03:40|10781.7|10777.7|10783.8|10779.8|10783.8|10779.8|10781.7|10777.7|2
1647943430000|2022-03-22 10:03:50|10784.3|10780.3|10784.8|10780.8|10785.3|10781.3|10784.3|10780.3|1
1647943440000|2022-03-22 10:04:00|10782.8|10778.8|10781.8|10777.8|10783.8|10779.8|10781.8|10777.8|6
1647943450000|2022-03-22 10:04:10|10781.3|10777.3|10789.3|10785.3|10794.7|10790.7|10781.3|10775.9|66
1647943460000|2022-03-22 10:04:20|10789.8|10785.8|10798.7|10794.7|10802.3|10798.3|10789.8|10785.8|75
1647943470000|2022-03-22 10:04:30|10798.3|10794.3|10798.7|10794.7|10799.8|10795.2|10796.2|10791.8|7
1647943480000|2022-03-22 10:04:40|10799.2|10795.2|10800.7|10796.7|10802.7|10797.2|10798.2|10794.2|15
1647943490000|2022-03-22 10:04:50|10801.7|10797.7|10815.7|10811.7|10816.7|10812.7|10800.3|10795.8|85
1647943500000|2022-03-22 10:05:00|10815.2|10811.2|10832|10828|10832.5|10828|10813.2|10809.2|187
1647943510000|2022-03-22 10:05:10|10831.5|10827.5|10852.4|10848.4|10855.4|10850.8|10828.5|10823.1|408
1647943520000|2022-03-22 10:05:20|10852.9|10848.9|10856.9|10852.9|10858.4|10852.9|10847.4|10843.4|135
1647943530000|2022-03-22 10:05:30|10858.4|10854.4|10854.8|10850.8|10863.3|10857.8|10852.3|10848.3|90
1647943540000|2022-03-22 10:05:40|10854.9|10850.9|10851.9|10847.9|10856.4|10850.9|10845.4|10840.4|63
1647943550000|2022-03-22 10:05:50|10852.9|10848.9|10852.9|10848.9|10855.4|10850.4|10846.9|10842.9|28
1647943560000|2022-03-22 10:06:00|10852.4|10848.4|10863.4|10859.4|10864.9|10860.9|10852.4|10848.4|70
1647943570000|2022-03-22 10:06:10|10862.4|10858.4|10866.9|10862.9|10867.9|10863.9|10861.9|10857.9|55
1647943580000|2022-03-22 10:06:20|10866.5|10862.5|10864.4|10860.4|10867.9|10863.9|10861.5|10857.5|49
1647943590000|2022-03-22 10:06:30|10863.5|10859.5|10881.4|10877.4|10883.4|10877.9|10860.4|10856.4|92
1647943600000|2022-03-22 10:06:40|10882.8|10878.8|10875.4|10871.4|10883.4|10878.8|10875.4|10871.4|43
1647943610000|2022-03-22 10:06:50|10877.4|10873.4|10877.8|10873.8|10879.9|10875.9|10872.8|10868.8|39
1647943620000|2022-03-22 10:07:00|10877.3|10873.3|10876.4|10872.4|10880.1|10876.1|10872.3|10867.9|52
1647943630000|2022-03-22 10:07:10|10876.9|10872.9|10868.9|10864.9|10878.9|10874.9|10866.4|10862.3|49
1647943640000|2022-03-22 10:07:20|10865.6|10861.6|10866.4|10862.4|10867.9|10863.9|10861.9|10857.9|45
1647943650000|2022-03-22 10:07:30|10865.9|10861.9|10869.4|10865.4|10870.4|10866.4|10865.9|10861.9|14
1647943660000|2022-03-22 10:07:40|10868.9|10864.9|10863.9|10859.9|10870.5|10865.4|10863.9|10859.9|14
1647943670000|2022-03-22 10:07:50|10864.4|10860.4|10868|10864|10869.4|10865.4|10864.4|10860.4|14
1647943680000|2022-03-22 10:08:00|10867.9|10863.9|10865.4|10861.4|10870.4|10866.4|10861.9|10856.4|31
1647943690000|2022-03-22 10:08:10|10865.9|10861.9|10863.4|10859.4|10867.4|10863.4|10861.4|10857.4|17
1647943700000|2022-03-22 10:08:20|10862.9|10858.9|10860.4|10856.4|10863.4|10858.9|10858.4|10853.4|24
1647943710000|2022-03-22 10:08:30|10859.5|10855.5|10859.9|10855.9|10860.4|10856.4|10858|10854|12
1647943720000|2022-03-22 10:08:40|10859.4|10855.4|10857.4|10853.4|10859.4|10855.4|10857.4|10853.4|6
1647943730000|2022-03-22 10:08:50|10856.9|10852.9|10851.4|10847.4|10856.9|10852.9|10851.4|10847.4|13
1647943740000|2022-03-22 10:09:00|10851.9|10847.9|10869.9|10865.9|10869.9|10865.9|10851.4|10847.4|48
1647943750000|2022-03-22 10:09:10|10870.4|10866.4|10882.9|10878.9|10883.9|10879.9|10870.4|10866.4|121
1647943760000|2022-03-22 10:09:20|10883.9|10879.9|10897.7|10893.7|10900.3|10895.7|10883.9|10879.9|116
1647943770000|2022-03-22 10:09:30|10898.7|10894.7|10888.8|10884.8|10898.7|10894.7|10883.2|10879.2|56
1647943780000|2022-03-22 10:09:40|10889.3|10885.3|10886.8|10882.8|10889.8|10885.8|10886.3|10882.3|24
1647943790000|2022-03-22 10:09:50|10887.3|10883.3|10890.8|10886.8|10893.3|10886.8|10886.3|10882.3|21
1647943800000|2022-03-22 10:10:00|10890.2|10886.2|10886.8|10882.8|10893.3|10886.8|10879.8|10875.3|54
1647943810000|2022-03-22 10:10:10|10887.3|10883.3|10891.8|10887.8|10892.8|10888.8|10887.3|10883.3|27
1647943820000|2022-03-22 10:10:20|10892.3|10888.3|10886.8|10882.8|10894.3|10890.3|10885.8|10881.8|23
1647943830000|2022-03-22 10:10:30|10885.4|10881.4|10885.8|10881.8|10888.3|10883.3|10884.4|10879.3|18
1647943840000|2022-03-22 10:10:40|10884.8|10880.8|10887.3|10883.3|10887.8|10883.8|10883.8|10879.3|4
1647943850000|2022-03-22 10:10:50|10887.8|10883.8|10885.3|10881.3|10891.3|10885.8|10882.3|10878.3|22
1647943860000|2022-03-22 10:11:00|10885.8|10881.8|10886.7|10882.7|10894.2|10890.2|10885.3|10881.3|70
1647943870000|2022-03-22 10:11:10|10887.2|10883.2|10879.7|10875.7|10887.2|10883.2|10878.3|10874.3|38
1647943880000|2022-03-22 10:11:20|10878.2|10874.2|10869.8|10865.8|10878.2|10874.2|10869.3|10864.3|31
1647943890000|2022-03-22 10:11:30|10871.3|10863.3|10863.3|10859.3|10872.2|10866.8|10862.8|10858.8|36
1647943900000|2022-03-22 10:11:40|10863.8|10859.8|10865.3|10861.3|10867.3|10863.3|10863.8|10859.8|18
1647943910000|2022-03-22 10:11:50|10866.3|10862.3|10869.8|10865.8|10869.8|10865.8|10864.3|10860.3|11
1647943920000|2022-03-22 10:12:00|10871.3|10867.3|10870.8|10866.8|10873.7|10869.7|10870.3|10866.3|15
1647943930000|2022-03-22 10:12:10|10869.4|10865.4|10870.8|10866.8|10874.3|10868.8|10867.9|10862.4|11
1647943940000|2022-03-22 10:12:20|10869.9|10865.9|10868.8|10864.8|10871.3|10867.3|10867.3|10863.3|8
1647943950000|2022-03-22 10:12:30|10870.4|10862.4|10865.8|10861.8|10870.4|10866.3|10865.8|10861.8|15
1647943960000|2022-03-22 10:12:40|10864.9|10860.9|10867.9|10863.9|10868.4|10864.4|10862.8|10858.8|18
1647943970000|2022-03-22 10:12:50|10870.4|10866.4|10882.3|10878.3|10882.9|10878.9|10870.4|10866.4|13
1647943980000|2022-03-22 10:13:00|10882.8|10878.8|10882.3|10878.3|10883.8|10879.8|10880.3|10876.3|11
1647943990000|2022-03-22 10:13:10|10884.2|10880.2|10887.3|10883.3|10890.4|10886.3|10882.3|10878.3|34
1647944000000|2022-03-22 10:13:20|10886.8|10882.8|10889.3|10885.3|10891.3|10885.7|10886.8|10881.8|11
1647944010000|2022-03-22 10:13:30|10891.2|10883.2|10888.8|10884.8|10891.8|10887.8|10885.8|10881.8|38
1647944020000|2022-03-22 10:13:40|10887.8|10883.8|10894.8|10890.8|10896.3|10892.3|10886.8|10882.8|23
1647944030000|2022-03-22 10:13:50|10895.3|10891.3|10893.3|10889.3|10896.2|10892.2|10893.3|10889.3|15
1647944040000|2022-03-22 10:14:00|10892.8|10888.8|10888.3|10884.3|10892.8|10888.8|10887.8|10883.8|41
1647944050000|2022-03-22 10:14:10|10887.3|10883.3|10887.8|10883.8|10888.3|10884.3|10886.7|10882.7|14
1647944060000|2022-03-22 10:14:20|10889.2|10885.2|10890.8|10886.8|10891.3|10887.3|10887.8|10883.8|8
1647944070000|2022-03-22 10:14:30|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10889.8|10885.8|6
1647944080000|2022-03-22 10:14:40|10890.8|10886.8|10894.3|10890.3|10894.8|10890.8|10890.8|10886.8|9
1647944090000|2022-03-22 10:14:50|10893.8|10889.8|10894.8|10890.8|10897.3|10893.3|10892.8|10887.2|25
1647944100000|2022-03-22 10:15:00|10895.2|10891.2|10883.8|10879.8|10895.2|10891.2|10881.8|10877.3|83
1647944110000|2022-03-22 10:15:10|10883.3|10879.3|10885.9|10881.9|10886.4|10882.4|10879.9|10875.3|33
1647944120000|2022-03-22 10:15:20|10884.9|10880.9|10886.9|10882.9|10887.4|10883.4|10880.9|10876.9|13
1647944130000|2022-03-22 10:15:30|10886.4|10882.4|10886.8|10882.8|10886.8|10882.8|10884.4|10880.4|5
1647944140000|2022-03-22 10:15:40|10886.9|10882.9|10882.4|10878.4|10887.3|10883.3|10882.4|10878.4|4
1647944150000|2022-03-22 10:15:50|10881.9|10877.9|10884.4|10880.4|10885.9|10881.9|10881.4|10876.4|21
1647944160000|2022-03-22 10:16:00|10883.9|10879.9|10879.9|10875.9|10883.9|10879.9|10875|10871|27
1647944170000|2022-03-22 10:16:10|10881.4|10877.4|10879.5|10875.5|10882.9|10878.9|10876.4|10872.4|19
1647944180000|2022-03-22 10:16:20|10880|10876|10878.5|10874.5|10880|10876|10875.5|10871.5|31
1647944190000|2022-03-22 10:16:30|10879|10875|10874.5|10870.5|10879|10875|10874|10870|12
1647944200000|2022-03-22 10:16:40|10873.5|10869.5|10879.4|10875.4|10879.9|10875.9|10871|10867|44
1647944210000|2022-03-22 10:16:50|10881.4|10877.4|10886.4|10882.4|10886.9|10882.9|10881.4|10877.4|41
1647944220000|2022-03-22 10:17:00|10887.3|10883.3|10880.4|10876.4|10888.4|10883.8|10880.4|10876.4|24
1647944230000|2022-03-22 10:17:10|10880.9|10876.9|10881.9|10877.9|10881.9|10877.9|10880.9|10876.9|0
1647944240000|2022-03-22 10:17:20|10882.8|10878.8|10880.4|10876.4|10885.4|10881.4|10880.4|10876.4|11
1647944250000|2022-03-22 10:17:30|10880.3|10876.3|10878.3|10874.3|10882.4|10876.9|10877.4|10873.4|23
1647944260000|2022-03-22 10:17:40|10877.4|10873.4|10879.4|10875.4|10879.4|10875.4|10875.4|10871.4|16
1647944270000|2022-03-22 10:17:50|10880|10876|10885.4|10881.4|10886.3|10882.3|10880|10876|16
1647944280000|2022-03-22 10:18:00|10885.8|10881.8|10893.3|10889.3|10895.3|10891.3|10883.4|10879.4|51
1647944290000|2022-03-22 10:18:10|10893.8|10889.8|10894.8|10890.8|10896.3|10891.8|10890.8|10886.8|27
1647944300000|2022-03-22 10:18:20|10895.3|10891.3|10900.3|10896.3|10900.3|10896.3|10892.8|10887.3|26
1647944310000|2022-03-22 10:18:30|10899.4|10891.4|10893.3|10889.3|10899.4|10894.7|10890.8|10886.8|16
1647944320000|2022-03-22 10:18:40|10893.8|10889.8|10898.8|10894.8|10899.2|10895.2|10893.8|10889.8|9
1647944330000|2022-03-22 10:18:50|10900.7|10896.7|10903.3|10899.3|10904.3|10899.7|10900.7|10896.3|29
1647944340000|2022-03-22 10:19:00|10903.7|10899.7|10902.8|10898.8|10904.3|10900.2|10901.3|10896.3|33
1647944350000|2022-03-22 10:19:10|10903.8|10899.8|10906.8|10902.8|10908.3|10903.8|10903.8|10899.8|108
1647944360000|2022-03-22 10:19:20|10906.3|10902.3|10920.3|10916.3|10924.3|10920.3|10906.3|10902.3|353
1647944370000|2022-03-22 10:19:30|10920.8|10916.8|10925.3|10921.3|10926.8|10922.8|10920.8|10916.8|59
1647944380000|2022-03-22 10:19:40|10924.7|10920.7|10920.3|10916.3|10924.7|10920.7|10919.8|10915.8|33
1647944390000|2022-03-22 10:19:50|10920.8|10916.8|10927.2|10923.2|10927.7|10923.7|10920.3|10916.3|22
1647944400000|2022-03-22 10:20:00|10926.7|10922.7|10909.3|10905.3|10927.2|10923.2|10906.3|10902.3|62
1647944410000|2022-03-22 10:20:10|10909.8|10905.8|10912.3|10908.3|10916.2|10912.2|10908.3|10904.3|32
1647944420000|2022-03-22 10:20:20|10912.7|10908.7|10913.7|10909.7|10917.3|10911.7|10911.3|10907.3|38
1647944430000|2022-03-22 10:20:30|10914.2|10910.2|10914.2|10910.2|10915.7|10911.7|10912.7|10908.7|21
1647944440000|2022-03-22 10:20:40|10914.7|10910.7|10908.7|10904.7|10914.7|10910.7|10907.7|10903.7|31
1647944450000|2022-03-22 10:20:50|10909.2|10905.2|10916.7|10912.7|10918.7|10914.7|10905.7|10901.3|30
1647944460000|2022-03-22 10:21:00|10917.2|10913.2|10915.2|10911.2|10920.2|10915.7|10913.2|10909.2|23
1647944470000|2022-03-22 10:21:10|10913.7|10909.7|10916.2|10912.2|10916.2|10912.2|10912.2|10908.2|6
1647944480000|2022-03-22 10:21:20|10917.2|10913.2|10916.7|10912.7|10917.2|10913.2|10916.2|10912.2|2
1647944490000|2022-03-22 10:21:30|10917.2|10913.2|10915.2|10911.2|10917.2|10913.2|10914.2|10909.2|11
1647944500000|2022-03-22 10:21:40|10915.7|10911.7|10911.7|10907.7|10915.7|10911.7|10911.7|10907.7|7
1647944510000|2022-03-22 10:21:50|10910.7|10906.7|10913.2|10909.2|10914.2|10910.2|10910.2|10906.2|11
1647944520000|2022-03-22 10:22:00|10912.8|10908.8|10908.2|10904.2|10913.2|10909.2|10908.2|10904.2|20
1647944530000|2022-03-22 10:22:10|10907.7|10903.7|10906.2|10902.2|10908.2|10904.2|10904.7|10900.7|11
1647944540000|2022-03-22 10:22:20|10905.2|10901.2|10909.7|10905.7|10910.7|10906.7|10905.2|10901.2|15
1647944550000|2022-03-22 10:22:30|10909.2|10905.2|10907.2|10903.2|10910.2|10906.2|10907.2|10903.2|12
1647944560000|2022-03-22 10:22:40|10908.2|10904.2|10905.3|10901.3|10908.7|10904.7|10905.3|10901.3|11
1647944570000|2022-03-22 10:22:50|10903.8|10899.8|10908.8|10904.8|10910.3|10906.3|10902.3|10898.3|19
1647944580000|2022-03-22 10:23:00|10909.2|10905.2|10907.8|10903.8|10912.8|10908.8|10907.3|10902.3|23
1647944590000|2022-03-22 10:23:10|10907.3|10903.3|10905.3|10901.3|10907.8|10903.8|10904.7|10900.7|14
1647944600000|2022-03-22 10:23:20|10907.6|10903.6|10911.2|10907.2|10912.2|10908.2|10905.4|10901.3|21
1647944610000|2022-03-22 10:23:30|10911.8|10907.8|10912.2|10908.2|10914.2|10910.2|10911.3|10907.3|10
1647944620000|2022-03-22 10:23:40|10911.7|10907.7|10910.2|10906.2|10913.2|10909.2|10910.2|10906.2|5
1647944630000|2022-03-22 10:23:50|10910.7|10906.7|10910.2|10906.2|10913.2|10906.7|10909.2|10905.2|7
1647944640000|2022-03-22 10:24:00|10909.7|10905.7|10917.7|10913.7|10921.7|10917.7|10906.7|10902.7|51
1647944650000|2022-03-22 10:24:10|10917.2|10913.2|10920.2|10916.2|10922.7|10918.7|10917.2|10913.2|12
1647944660000|2022-03-22 10:24:20|10920.7|10916.7|10916.2|10912.2|10922.1|10918.1|10915.8|10911.8|14
1647944670000|2022-03-22 10:24:30|10915.7|10911.7|10927.7|10923.7|10927.7|10923.7|10915.7|10911.7|37
1647944680000|2022-03-22 10:24:40|10926.7|10922.7|10928.2|10924.2|10932.6|10928.6|10926.2|10921.1|28
1647944690000|2022-03-22 10:24:50|10927.2|10923.2|10928.1|10924.1|10929.1|10924.2|10924.2|10920.2|14
1647944700000|2022-03-22 10:25:00|10929.1|10925.1|10921.6|10917.6|10930.6|10926.6|10921.1|10917.1|34
1647944710000|2022-03-22 10:25:10|10921.1|10917.1|10924.7|10920.7|10925.1|10921.1|10921.1|10917.1|6
1647944720000|2022-03-22 10:25:20|10924.1|10920.1|10922.7|10918.7|10925.2|10920.1|10921.2|10917.2|10
1647944730000|2022-03-22 10:25:30|10922.2|10918.2|10933.1|10929.1|10934.1|10930.1|10922.2|10918.2|24
1647944740000|2022-03-22 10:25:40|10932.7|10928.7|10937.6|10933.6|10939.5|10935.5|10930.8|10926.8|73
1647944750000|2022-03-22 10:25:50|10936.6|10932.6|10948.9|10944.9|10951|10945.9|10936.1|10932.1|96
1647944760000|2022-03-22 10:26:00|10949.9|10945.9|10960.4|10956.4|10962.9|10957.8|10946.9|10942.9|67
1647944770000|2022-03-22 10:26:10|10959.9|10955.9|10953.9|10949.9|10961.4|10957.4|10950.9|10946.9|56
1647944780000|2022-03-22 10:26:20|10952.9|10948.9|10955.9|10951.9|10956.9|10952.9|10951.9|10947.9|57
1647944790000|2022-03-22 10:26:30|10955.4|10951.4|10960.4|10956.4|10962.9|10957.9|10953.9|10948.9|49
1647944800000|2022-03-22 10:26:40|10959.9|10955.9|10960.9|10956.9|10960.9|10956.9|10956.3|10952.3|22
1647944810000|2022-03-22 10:26:50|10960.4|10956.4|10964.3|10960.3|10964.8|10960.8|10957.3|10953.3|27
1647944820000|2022-03-22 10:27:00|10964.8|10960.8|10956.3|10952.3|10964.8|10960.8|10955.4|10951.4|40
1647944830000|2022-03-22 10:27:10|10955.8|10951.8|10950.8|10946.8|10956.8|10952.8|10949.8|10945.8|63
1647944840000|2022-03-22 10:27:20|10950.4|10946.4|10953.8|10949.8|10956.3|10952.3|10950.4|10946.4|13
1647944850000|2022-03-22 10:27:30|10953.9|10949.9|10957.3|10953.3|10957.3|10953.3|10953.9|10949.9|4
1647944860000|2022-03-22 10:27:40|10956.8|10952.8|10958.8|10954.8|10960.3|10956.3|10956.8|10952.8|16
1647944870000|2022-03-22 10:27:50|10958.4|10954.4|10963.8|10959.8|10964.8|10960.8|10956.4|10952.4|14
1647944880000|2022-03-22 10:28:00|10964.3|10960.3|10964.8|10960.8|10965.3|10961.3|10961.8|10957.8|36
1647944890000|2022-03-22 10:28:10|10964.3|10960.3|10959.8|10955.8|10964.8|10960.8|10959.8|10955.8|22
1647944900000|2022-03-22 10:28:20|10961.2|10957.2|10961.8|10957.8|10963.7|10959.7|10960.8|10956.8|9
1647944910000|2022-03-22 10:28:30|10962.8|10958.8|10968.3|10964.3|10968.3|10964.3|10962.8|10958.8|72
1647944920000|2022-03-22 10:28:40|10967.3|10963.3|10967.3|10963.3|10970.8|10964.3|10962.8|10958.8|53
1647944930000|2022-03-22 10:28:50|10969.2|10965.2|10962.4|10958.4|10972.3|10968.3|10962.4|10958.4|37
1647944940000|2022-03-22 10:29:00|10962.8|10958.8|10960.4|10956.4|10965.8|10961.8|10959.8|10955.8|31
1647944950000|2022-03-22 10:29:10|10960.8|10956.8|10969.8|10965.8|10972.8|10967.3|10960.8|10956.8|22
1647944960000|2022-03-22 10:29:20|10969.3|10965.3|10972.3|10968.3|10974.2|10970.2|10969.3|10964.8|73
1647944970000|2022-03-22 10:29:30|10972.7|10968.7|10972.7|10968.7|10974.2|10970.2|10971.7|10967.7|34
1647944980000|2022-03-22 10:29:40|10973.2|10969.2|10971.8|10967.8|10974.7|10970.7|10971.8|10967.8|11
1647944990000|2022-03-22 10:29:50|10969.8|10965.8|10969.7|10965.7|10971.8|10967.8|10969.2|10965.2|17
1647945000000|2022-03-22 10:30:00|10969.3|10965.3|10969.2|10965.2|10970.7|10966.7|10964.7|10960.7|34
1647945010000|2022-03-22 10:30:10|10968.8|10964.8|10967.7|10963.7|10970.8|10966.8|10967.7|10963.7|13
1647945020000|2022-03-22 10:30:20|10968.2|10964.2|10966.2|10962.2|10968.2|10964.2|10963.7|10959.7|22
1647945030000|2022-03-22 10:30:30|10965.2|10961.2|10954.8|10950.8|10965.7|10961.7|10953.3|10949.3|48
1647945040000|2022-03-22 10:30:40|10955.3|10951.3|10961.2|10957.2|10962.7|10958.7|10954.3|10950.3|27
1647945050000|2022-03-22 10:30:50|10960.8|10956.8|10963.9|10959.9|10969.8|10965.8|10960.8|10956.8|23
1647945060000|2022-03-22 10:31:00|10963.8|10959.8|10964.7|10960.7|10965.8|10961.8|10959.3|10955.3|16
1647945070000|2022-03-22 10:31:10|10965.3|10961.3|10966.2|10962.2|10971.8|10967.8|10964.3|10960.3|16
1647945080000|2022-03-22 10:31:20|10966.7|10962.7|10960.3|10956.3|10967.2|10963.2|10959.8|10955.8|16
1647945090000|2022-03-22 10:31:30|10959.8|10955.8|10959.3|10955.3|10960.7|10956.7|10957.8|10952.7|18
1647945100000|2022-03-22 10:31:40|10959.7|10955.7|10968.2|10964.2|10968.2|10964.2|10958.8|10954.8|7
1647945110000|2022-03-22 10:31:50|10966.8|10962.8|10969.8|10965.8|10970.3|10966.3|10966.8|10962.8|17
1647945120000|2022-03-22 10:32:00|10969.3|10965.3|10963.8|10959.8|10969.3|10965.3|10963.5|10959.5|12
1647945130000|2022-03-22 10:32:10|10963.3|10959.3|10968.8|10964.8|10970.7|10966.7|10961.8|10957.8|25
1647945140000|2022-03-22 10:32:20|10966.4|10962.4|10969.8|10965.8|10973.3|10969.3|10966.3|10960.8|14
1647945150000|2022-03-22 10:32:30|10970.3|10966.3|10971.8|10967.8|10973.8|10969.8|10969.8|10965.8|4
1647945160000|2022-03-22 10:32:40|10971.3|10967.3|10968.8|10964.8|10971.3|10967.3|10964.8|10960.8|20
1647945170000|2022-03-22 10:32:50|10968.3|10964.3|10966.9|10962.9|10969.9|10965.9|10966.9|10962.9|16
1647945180000|2022-03-22 10:33:00|10967.4|10963.4|10961.4|10957.4|10967.9|10963.9|10957.9|10953.9|26
1647945190000|2022-03-22 10:33:10|10962.8|10958.8|10965.4|10961.4|10967.9|10961.9|10960.4|10956.4|7
1647945200000|2022-03-22 10:33:20|10965.9|10961.9|10964.4|10960.4|10965.9|10961.9|10962.4|10958.4|8
1647945210000|2022-03-22 10:33:30|10964.9|10960.9|10956.9|10952.9|10964.9|10960.9|10956.1|10952.1|21
1647945220000|2022-03-22 10:33:40|10956.4|10952.4|10956.9|10952.9|10956.9|10952.9|10953.9|10949.9|14
1647945230000|2022-03-22 10:33:50|10955.9|10951.9|10950.9|10946.9|10956.4|10952.4|10950.4|10946.4|23
1647945240000|2022-03-22 10:34:00|10951.4|10947.4|10951.4|10947.4|10954.4|10950.4|10947.4|10943.4|38
1647945250000|2022-03-22 10:34:10|10953.4|10949.4|10945.9|10941.9|10953.4|10949.4|10944.4|10940.4|24
1647945260000|2022-03-22 10:34:20|10944.5|10940.5|10942.9|10938.9|10944.5|10940.5|10941.5|10937.5|28
1647945270000|2022-03-22 10:34:30|10943.4|10939.4|10947.9|10943.9|10948.9|10944.9|10942.9|10938.9|24
1647945280000|2022-03-22 10:34:40|10948.9|10944.9|10944.4|10940.4|10948.9|10944.9|10944.4|10940.4|9
1647945290000|2022-03-22 10:34:50|10945.9|10941.9|10941|10937|10946.9|10942.9|10941|10937|18
1647945300000|2022-03-22 10:35:00|10943.3|10939.3|10946.4|10942.4|10952.4|10948.4|10943.3|10939.3|23
1647945310000|2022-03-22 10:35:10|10945.9|10941.9|10932|10928|10945.9|10941.9|10931.9|10927.9|54
1647945320000|2022-03-22 10:35:20|10931.9|10927.9|10936.4|10932.4|10936.4|10932.4|10931.9|10927.9|13
1647945330000|2022-03-22 10:35:30|10941.9|10933.9|10939.4|10935.4|10941.9|10937.4|10937.9|10933.9|16
1647945340000|2022-03-22 10:35:40|10938.9|10934.9|10937.9|10933.9|10938.9|10934.9|10937.9|10933.9|5
1647945350000|2022-03-22 10:35:50|10936|10932|10932.9|10928.9|10936|10932|10931.9|10927.9|14
1647945360000|2022-03-22 10:36:00|10933.4|10929.4|10935.9|10931.9|10938.4|10934.4|10931.4|10927.4|22
1647945370000|2022-03-22 10:36:10|10935.4|10931.4|10945.3|10941.3|10945.8|10941.3|10934.4|10930.4|35
1647945380000|2022-03-22 10:36:20|10945.8|10941.8|10941.3|10937.3|10946.3|10942.3|10940.8|10936.8|18
1647945390000|2022-03-22 10:36:30|10943.2|10939.2|10941.3|10937.3|10943.8|10939.3|10939.4|10935.4|9
1647945400000|2022-03-22 10:36:40|10940.8|10936.8|10935.3|10931.3|10943.8|10939.8|10935.3|10931.3|16
1647945410000|2022-03-22 10:36:50|10934.9|10930.9|10935.8|10931.8|10935.8|10931.8|10934.8|10930.8|3
1647945420000|2022-03-22 10:37:00|10935.3|10931.3|10927.3|10923.3|10935.3|10931.3|10926.4|10922.4|27
1647945430000|2022-03-22 10:37:10|10926.8|10922.8|10923.8|10919.8|10933.3|10929.3|10921.4|10917.4|62
1647945440000|2022-03-22 10:37:20|10924.3|10920.3|10926.4|10922.4|10929.8|10925.3|10924.3|10920.3|9
1647945450000|2022-03-22 10:37:30|10926.3|10922.3|10925.9|10921.9|10927.8|10923.3|10922.9|10918.9|31
1647945460000|2022-03-22 10:37:40|10925.4|10921.4|10919.9|10915.9|10925.9|10921.9|10919.9|10915.9|30
1647945470000|2022-03-22 10:37:50|10919.4|10915.4|10907.9|10903.9|10919.4|10915.4|10906.9|10900.9|172
1647945480000|2022-03-22 10:38:00|10907.4|10903.4|10905.9|10901.9|10914.8|10910.4|10901.9|10897.9|224
1647945490000|2022-03-22 10:38:10|10906.4|10902.4|10914.8|10910.8|10916.8|10911.3|10905.4|10901.4|46
1647945500000|2022-03-22 10:38:20|10913.8|10909.8|10909.8|10905.8|10914.8|10910.8|10909.3|10904.8|17
1647945510000|2022-03-22 10:38:30|10909.3|10905.3|10908.4|10904.4|10909.8|10905.8|10904.8|10899.8|38
1647945520000|2022-03-22 10:38:40|10908.3|10904.3|10905.8|10901.8|10909.8|10904.3|10904.3|10900.3|26
1647945530000|2022-03-22 10:38:50|10906.3|10902.3|10905.3|10901.3|10906.8|10902.8|10904.8|10900.8|3
1647945540000|2022-03-22 10:39:00|10904.8|10900.8|10905.8|10901.8|10906.3|10902.3|10904.3|10900.3|17
1647945550000|2022-03-22 10:39:10|10906.3|10902.3|10909.3|10905.3|10914.8|10910.8|10905.4|10901.4|29
1647945560000|2022-03-22 10:39:20|10909.8|10905.8|10911.3|10907.3|10912.8|10907.3|10906.3|10899.8|22
1647945570000|2022-03-22 10:39:30|10911.8|10907.8|10910.3|10906.3|10912.8|10908.3|10908.3|10904.3|6
1647945580000|2022-03-22 10:39:40|10909.8|10905.8|10915.3|10911.3|10916.8|10912.8|10908.8|10904.8|13
1647945590000|2022-03-22 10:39:50|10914.8|10910.8|10917.3|10913.3|10919.8|10913.8|10914.8|10909.8|16
1647945600000|2022-03-22 10:40:00|10917.8|10913.8|10925.8|10921.8|10926.8|10921.8|10917.3|10912.8|37
1647945610000|2022-03-22 10:40:10|10925.3|10921.3|10924.8|10920.8|10935.2|10931.2|10923.8|10918.9|82
1647945620000|2022-03-22 10:40:20|10925.3|10921.3|10924.3|10920.3|10934.8|10930.8|10922.5|10918.5|26
1647945630000|2022-03-22 10:40:30|10924.8|10920.8|10930.3|10926.3|10931.3|10926.8|10924.8|10920.8|3
1647945640000|2022-03-22 10:40:40|10929.8|10925.8|10930.3|10926.3|10932.3|10928.3|10929.3|10923.8|7
1647945650000|2022-03-22 10:40:50|10928.8|10924.8|10928.8|10924.8|10931.3|10927.3|10928.3|10924.3|17
1647945660000|2022-03-22 10:41:00|10929.3|10925.3|10924.8|10920.8|10929.3|10925.3|10919.9|10915.9|17
1647945670000|2022-03-22 10:41:10|10924.4|10920.4|10926.8|10922.8|10926.8|10922.8|10923.9|10919.9|1
1647945680000|2022-03-22 10:41:20|10927.3|10923.3|10923.8|10919.8|10928.3|10924.3|10922.9|10918.9|3
1647945690000|2022-03-22 10:41:30|10922.4|10918.4|10923.8|10919.8|10924.8|10920.3|10920.8|10915.9|12
1647945700000|2022-03-22 10:41:40|10923.4|10919.4|10923.4|10919.4|10926.9|10922.9|10922.9|10918.9|4
1647945710000|2022-03-22 10:41:50|10922.4|10918.4|10916.3|10912.3|10923.9|10919.9|10915.3|10911.3|22
1647945720000|2022-03-22 10:42:00|10914.9|10910.9|10924.3|10920.3|10924.8|10920.8|10914.9|10910.9|35
1647945730000|2022-03-22 10:42:10|10923.8|10919.8|10925.3|10921.3|10926.3|10922.3|10923.8|10919.8|7
1647945740000|2022-03-22 10:42:20|10926.2|10922.2|10927.3|10923.3|10928.8|10923.8|10926.2|10920.8|9
1647945750000|2022-03-22 10:42:30|10927.8|10923.8|10932.8|10928.8|10933.8|10929.8|10927.3|10923.3|21
1647945760000|2022-03-22 10:42:40|10932.3|10928.3|10933.8|10929.8|10935.2|10931.2|10930.3|10926.3|11
1647945770000|2022-03-22 10:42:50|10933.3|10929.3|10936.3|10932.3|10936.3|10932.3|10933.3|10929.3|9
1647945780000|2022-03-22 10:43:00|10935.8|10931.8|10930.3|10926.3|10936.8|10932.8|10928.8|10924.8|40
1647945790000|2022-03-22 10:43:10|10930.8|10926.8|10934.8|10930.8|10934.8|10930.8|10929.8|10925.8|4
1647945800000|2022-03-22 10:43:20|10935.3|10931.3|10950.2|10946.2|10951.2|10947.2|10935.3|10931.3|67
1647945810000|2022-03-22 10:43:30|10949.7|10945.7|10949.7|10945.7|10956.7|10950.7|10948.2|10944.2|41
1647945820000|2022-03-22 10:43:40|10950.2|10946.2|10950.8|10946.8|10951.7|10947.7|10948.7|10944.7|16
1647945830000|2022-03-22 10:43:50|10950.7|10946.7|10949.2|10945.2|10954.2|10950.2|10948.8|10944.8|22
1647945840000|2022-03-22 10:44:00|10950.1|10946.1|10938.7|10934.7|10950.1|10946.1|10938.7|10934.7|29
1647945850000|2022-03-22 10:44:10|10939.2|10935.2|10939.7|10935.7|10940.2|10936.2|10938.7|10934.7|4
1647945860000|2022-03-22 10:44:20|10939.2|10935.2|10939.7|10935.7|10940.2|10936.2|10938.7|10934.7|11
1647945870000|2022-03-22 10:44:30|10938.7|10934.7|10943.2|10939.2|10943.2|10939.2|10938.7|10934.7|14
1647945880000|2022-03-22 10:44:40|10943.7|10939.7|10936.2|10932.2|10946.2|10942.2|10936.2|10931.6|26
1647945890000|2022-03-22 10:44:50|10937.7|10929.7|10940.7|10936.7|10943.2|10939.2|10935.2|10929.7|11
1647945900000|2022-03-22 10:45:00|10939.2|10935.2|10941.2|10937.2|10941.2|10937.2|10938.7|10932.7|24
1647945910000|2022-03-22 10:45:10|10941.7|10937.7|10949.7|10945.7|10949.7|10945.7|10941.7|10937.7|21
1647945920000|2022-03-22 10:45:20|10950.2|10946.2|10951.2|10947.2|10952.7|10947.7|10947.7|10943.7|16
1647945930000|2022-03-22 10:45:30|10953.7|10945.7|10951.7|10947.7|10955.7|10951.2|10950.7|10945.7|21
1647945940000|2022-03-22 10:45:40|10951.8|10947.8|10946.7|10942.7|10954.8|10950.7|10946.7|10942.7|17
1647945950000|2022-03-22 10:45:50|10947.2|10943.2|10961.2|10957.2|10961.2|10957.2|10946.7|10942.7|18
1647945960000|2022-03-22 10:46:00|10960.7|10956.7|10947.7|10943.7|10960.7|10956.7|10947.7|10943.7|27
1647945970000|2022-03-22 10:46:10|10947.3|10943.3|10945.7|10941.7|10947.7|10943.7|10944.7|10940.7|6
1647945980000|2022-03-22 10:46:20|10944.3|10940.3|10948.8|10944.8|10950.8|10944.8|10941.8|10937.3|27
1647945990000|2022-03-22 10:46:30|10949.3|10945.3|10944.8|10940.8|10949.3|10945.3|10944.8|10940.8|1
1647946000000|2022-03-22 10:46:40|10946.3|10942.3|10941.8|10937.8|10946.3|10942.3|10941.8|10937.8|3
1647946010000|2022-03-22 10:46:50|10942.3|10938.3|10944.8|10940.8|10944.8|10940.8|10939.8|10935.8|20
1647946020000|2022-03-22 10:47:00|10944.3|10940.3|10938.8|10934.8|10944.8|10940.8|10938.8|10934.8|6
1647946030000|2022-03-22 10:47:10|10939.2|10935.2|10940.8|10936.8|10943.7|10938.3|10938.2|10932.8|14
1647946040000|2022-03-22 10:47:20|10941.3|10937.3|10941.3|10937.3|10942.3|10938.3|10940.3|10936.3|5
1647946050000|2022-03-22 10:47:30|10940.8|10936.8|10946.7|10942.7|10947.2|10943.2|10940.8|10936.8|7
1647946060000|2022-03-22 10:47:40|10944.8|10940.8|10939.7|10935.7|10944.8|10940.8|10937.7|10933.7|8
1647946070000|2022-03-22 10:47:50|10940.2|10936.2|10937.7|10933.7|10940.7|10936.7|10937.7|10933.7|2
1647946080000|2022-03-22 10:48:00|10937.2|10933.2|10924.7|10920.7|10937.7|10933.7|10924.7|10918.8|63
1647946090000|2022-03-22 10:48:10|10925.7|10921.7|10921.2|10917.2|10925.7|10921.7|10916.8|10912.8|42
1647946100000|2022-03-22 10:48:20|10923.7|10915.7|10922.8|10918.8|10924.7|10920.7|10919.8|10915.7|15
1647946110000|2022-03-22 10:48:30|10923.3|10919.3|10915.3|10911.3|10924.8|10920.3|10912.8|10907.8|36
1647946120000|2022-03-22 10:48:40|10916.7|10912.7|10915.3|10911.3|10918.8|10914.8|10914.8|10909.8|8
1647946130000|2022-03-22 10:48:50|10915.8|10911.8|10915.8|10911.8|10916.8|10912.8|10915.3|10911.3|4
1647946140000|2022-03-22 10:49:00|10916.3|10912.3|10914.8|10910.8|10916.3|10912.3|10914.8|10910.8|8
1647946150000|2022-03-22 10:49:10|10915.3|10911.3|10921.8|10917.8|10923.8|10919.8|10915.3|10911.3|29
1647946160000|2022-03-22 10:49:20|10921.3|10917.3|10921.3|10917.3|10921.8|10917.8|10919.8|10915.8|8
1647946170000|2022-03-22 10:49:30|10921.8|10917.8|10917.3|10913.3|10922.3|10918.3|10917.3|10913.3|5
1647946180000|2022-03-22 10:49:40|10917.7|10913.7|10920.3|10916.3|10920.3|10916.3|10914.8|10910.8|12
1647946190000|2022-03-22 10:49:50|10920.8|10916.8|10921.3|10917.3|10922.3|10918.3|10920.8|10916.8|4
1647946200000|2022-03-22 10:50:00|10920.8|10916.8|10915.7|10911.7|10921.8|10917.8|10914.2|10910.2|22
1647946210000|2022-03-22 10:50:10|10916.7|10912.7|10912.3|10908.3|10917.8|10913.8|10904.7|10900.7|60
1647946220000|2022-03-22 10:50:20|10913.7|10909.7|10904.8|10900.8|10914.3|10910.3|10904.7|10900.7|93
1647946230000|2022-03-22 10:50:30|10904.7|10900.7|10899.3|10895.3|10904.7|10900.7|10899.3|10892.8|40
1647946240000|2022-03-22 10:50:40|10898.8|10894.8|10898.8|10894.8|10904.2|10900.2|10897.8|10892.8|68
1647946250000|2022-03-22 10:50:50|10898.3|10894.3|10899.3|10895.3|10900.8|10895.8|10896.8|10892.8|36
1647946260000|2022-03-22 10:51:00|10900.3|10896.3|10897.8|10893.8|10901.3|10897.3|10897.4|10892.8|15
1647946270000|2022-03-22 10:51:10|10898.3|10894.3|10902.8|10898.8|10905.2|10901.2|10898.3|10894.3|33
1647946280000|2022-03-22 10:51:20|10903.3|10899.3|10906.3|10902.3|10908.7|10904.7|10902.8|10898.8|21
1647946290000|2022-03-22 10:51:30|10906.7|10902.7|10898.3|10894.3|10906.7|10902.7|10897.8|10892.8|19
1647946300000|2022-03-22 10:51:40|10898.2|10894.2|10899.7|10895.7|10900.2|10896.2|10897.3|10890.8|21
1647946310000|2022-03-22 10:51:50|10900.2|10896.2|10900.3|10896.3|10903.2|10899.2|10899.7|10895.7|6
1647946320000|2022-03-22 10:52:00|10899.8|10895.8|10898.7|10894.7|10900.3|10896.3|10897.3|10893.3|10
1647946330000|2022-03-22 10:52:10|10898.8|10894.8|10902.3|10898.3|10903.3|10899.3|10898.8|10894.8|9
1647946340000|2022-03-22 10:52:20|10900.8|10896.8|10897.8|10893.8|10901.8|10897.8|10897.8|10893.8|17
1647946350000|2022-03-22 10:52:30|10896.3|10892.3|10906.7|10902.7|10906.7|10902.7|10894.3|10890.3|26
1647946360000|2022-03-22 10:52:40|10907.3|10903.3|10904.8|10900.8|10909.8|10905.8|10903.3|10899.3|25
1647946370000|2022-03-22 10:52:50|10905.3|10901.3|10903.8|10899.8|10905.3|10901.3|10898.3|10894.3|12
1647946380000|2022-03-22 10:53:00|10904.3|10900.3|10900.8|10896.8|10904.7|10900.7|10897.8|10893.8|21
1647946390000|2022-03-22 10:53:10|10900.3|10896.3|10899.3|10895.3|10900.8|10896.8|10898.8|10894.8|6
1647946400000|2022-03-22 10:53:20|10902.6|10898.6|10907.7|10903.7|10908.7|10903.7|10902.6|10898.6|39
1647946410000|2022-03-22 10:53:30|10909.1|10905.1|10910.2|10906.2|10911.2|10907.2|10907.3|10903.3|22
1647946420000|2022-03-22 10:53:40|10909.3|10905.3|10916.2|10912.2|10917.2|10913.2|10909.3|10904.7|26
1647946430000|2022-03-22 10:53:50|10915.7|10911.7|10917.2|10913.2|10918.2|10914.2|10912.7|10908.7|13
1647946440000|2022-03-22 10:54:00|10916.7|10912.7|10908.7|10904.7|10916.7|10912.7|10908.7|10904.7|11
1647946450000|2022-03-22 10:54:10|10909.2|10905.2|10909.7|10905.7|10910.2|10906.2|10909.2|10905.2|0
1647946460000|2022-03-22 10:54:20|10910.2|10906.2|10900.2|10896.2|10910.7|10906.7|10899.2|10895.2|13
1647946470000|2022-03-22 10:54:30|10899.8|10895.8|10899.8|10895.8|10901.7|10897.7|10899.3|10895.3|5
1647946480000|2022-03-22 10:54:40|10897.9|10893.9|10896.3|10892.3|10898.2|10894.2|10890.3|10886.3|66
1647946490000|2022-03-22 10:54:50|10895.8|10891.8|10897.3|10893.3|10898.7|10894.7|10895.3|10890.7|18
1647946500000|2022-03-22 10:55:00|10896.3|10892.3|10891.8|10887.8|10896.3|10892.3|10891.3|10887.3|20
1647946510000|2022-03-22 10:55:10|10892.3|10888.3|10883.3|10879.3|10892.8|10888.3|10883.3|10879.3|76
1647946520000|2022-03-22 10:55:20|10882.3|10878.3|10885.3|10881.3|10887.3|10883.3|10882.3|10878.3|39
1647946530000|2022-03-22 10:55:30|10885.7|10881.7|10885.8|10881.8|10888.7|10884.7|10884.3|10879.8|15
1647946540000|2022-03-22 10:55:40|10884.8|10880.8|10891.8|10887.8|10892.2|10888.2|10882.8|10878.8|31
1647946550000|2022-03-22 10:55:50|10892.3|10888.3|10897.8|10893.8|10898.3|10894.3|10891.2|10887.2|28
1647946560000|2022-03-22 10:56:00|10898.3|10894.3|10901.3|10897.3|10901.7|10897.7|10896.8|10892.7|38
1647946570000|2022-03-22 10:56:10|10901.2|10897.2|10909.7|10905.7|10911.7|10907.7|10901.2|10897.2|31
1647946580000|2022-03-22 10:56:20|10909.2|10905.2|10908.7|10904.7|10910.2|10906.2|10908.2|10904.2|3
1647946590000|2022-03-22 10:56:30|10909.7|10901.7|10909.2|10905.2|10910.2|10906.2|10905.7|10900.7|12
1647946600000|2022-03-22 10:56:40|10909.7|10905.7|10902.7|10898.7|10913.7|10908.7|10902.7|10898.7|16
1647946610000|2022-03-22 10:56:50|10902.2|10898.2|10900.8|10896.8|10903.7|10898.3|10899.2|10895.2|30
1647946620000|2022-03-22 10:57:00|10900.3|10896.3|10903.3|10899.3|10904.3|10900.3|10900.3|10896.3|15
1647946630000|2022-03-22 10:57:10|10902.8|10898.8|10901.3|10897.3|10903.8|10899.8|10901.3|10897.3|2
1647946640000|2022-03-22 10:57:20|10900.3|10896.3|10901.3|10897.3|10901.3|10897.3|10898.8|10894.8|4
1647946650000|2022-03-22 10:57:30|10902.2|10898.2|10902.8|10898.8|10905.3|10901.3|10901.8|10897.8|7
1647946660000|2022-03-22 10:57:40|10902.3|10898.3|10903.8|10899.8|10904.8|10900.8|10902.3|10898.3|4
1647946670000|2022-03-22 10:57:50|10903.3|10899.3|10903.8|10899.8|10904.3|10900.3|10902.8|10898.8|4
1647946680000|2022-03-22 10:58:00|10904.9|10900.9|10917.2|10913.2|10917.7|10913.7|10904.9|10900.9|35
1647946690000|2022-03-22 10:58:10|10916.8|10912.8|10914.3|10910.3|10916.8|10912.8|10911.8|10907.8|17
1647946700000|2022-03-22 10:58:20|10913.3|10909.3|10908.8|10904.8|10913.3|10909.3|10908.8|10903.7|9
1647946710000|2022-03-22 10:58:30|10907.4|10903.4|10903.8|10899.8|10907.4|10903.4|10903.3|10898.8|8
1647946720000|2022-03-22 10:58:40|10904.3|10900.3|10903.3|10899.3|10906.3|10902.3|10903.3|10899.3|6
1647946730000|2022-03-22 10:58:50|10903.8|10899.8|10903.8|10899.8|10905.8|10900.3|10901.9|10897.8|1
1647946740000|2022-03-22 10:59:00|10903.3|10899.3|10904.3|10900.3|10905.8|10901.8|10901.8|10896.8|9
1647946750000|2022-03-22 10:59:10|10905.3|10901.3|10908.3|10904.3|10911.1|10906.3|10905.3|10901.3|7
1647946760000|2022-03-22 10:59:20|10907.3|10903.3|10911.3|10907.3|10911.8|10907.8|10906.8|10902.8|7
1647946770000|2022-03-22 10:59:30|10910.8|10906.8|10913.7|10905.7|10913.8|10909.2|10909.8|10905.7|12
1647946780000|2022-03-22 10:59:40|10912.2|10908.2|10916.7|10912.7|10916.7|10912.7|10911.7|10907.7|5
1647946790000|2022-03-22 10:59:50|10914.8|10910.8|10919.7|10915.7|10921.7|10916.7|10913.8|10909.8|35
1647946800000|2022-03-22 11:00:00|10920.2|10916.2|10911.3|10907.3|10921.2|10917.2|10909.7|10905.7|34
1647946810000|2022-03-22 11:00:10|10913.7|10909.7|10914.7|10910.7|10916.7|10912.7|10912.3|10906.7|15
1647946820000|2022-03-22 11:00:20|10914.3|10910.3|10913.2|10909.2|10914.3|10910.3|10904.3|10900.3|26
1647946830000|2022-03-22 11:00:30|10912.8|10908.8|10918.7|10914.7|10921.7|10916.7|10912.8|10908.8|10
1647946840000|2022-03-22 11:00:40|10919.2|10915.2|10923.2|10919.2|10925.7|10921.7|10919.2|10915.2|21
1647946850000|2022-03-22 11:00:50|10925.7|10921.7|10928.6|10924.6|10933.1|10929.1|10924.7|10920.7|41
1647946860000|2022-03-22 11:01:00|10929.6|10925.6|10928.7|10924.7|10935.6|10931.6|10927.7|10923.7|22
1647946870000|2022-03-22 11:01:10|10932|10928|10931.1|10927.1|10932.7|10928.6|10929.6|10924.7|26
1647946880000|2022-03-22 11:01:20|10930.6|10926.6|10929.1|10925.1|10933|10929|10928.6|10924.6|20
1647946890000|2022-03-22 11:01:30|10926.7|10922.7|10925.6|10921.6|10928.6|10924.1|10924.6|10920.6|17
1647946900000|2022-03-22 11:01:40|10926.6|10922.6|10928.6|10924.6|10931.6|10927.6|10926.6|10922.6|14
1647946910000|2022-03-22 11:01:50|10929.1|10925.1|10926.7|10918.7|10929.1|10925.1|10922.7|10917.6|19
1647946920000|2022-03-22 11:02:00|10924.2|10920.2|10922.7|10918.7|10924.2|10920.2|10921.7|10917.7|4
1647946930000|2022-03-22 11:02:10|10922.6|10918.6|10924.6|10920.6|10924.6|10920.6|10922.2|10918.2|6
1647946940000|2022-03-22 11:02:20|10925.1|10921.1|10932.1|10928.1|10932.6|10928.1|10924.7|10920.7|24
1647946950000|2022-03-22 11:02:30|10931.7|10927.7|10928.1|10924.1|10933.7|10928.1|10928.1|10921.7|6
1647946960000|2022-03-22 11:02:40|10927.7|10919.7|10928.7|10924.7|10931.7|10927.7|10925.7|10919.7|8
1647946970000|2022-03-22 11:02:50|10928.2|10924.2|10928.7|10924.7|10930.1|10926.1|10925.2|10919.7|6
1647946980000|2022-03-22 11:03:00|10928.2|10924.2|10927.7|10923.7|10928.2|10924.2|10927.7|10923.7|2
1647946990000|2022-03-22 11:03:10|10927.6|10923.6|10929.1|10925.1|10930.7|10925.2|10919.7|10915.7|46
1647947000000|2022-03-22 11:03:20|10928.2|10924.2|10926.1|10922.1|10928.7|10924.2|10924.2|10919.6|4
1647947010000|2022-03-22 11:03:30|10927.1|10923.1|10928.1|10924.1|10929.6|10925.6|10927.1|10923.1|5
1647947020000|2022-03-22 11:03:40|10931.6|10927.6|10932.1|10928.1|10932.6|10928.6|10931.6|10927.6|16
1647947030000|2022-03-22 11:03:50|10931.6|10927.6|10927.7|10923.7|10932.6|10928.6|10927.7|10923.7|17
1647947040000|2022-03-22 11:04:00|10927.6|10923.6|10920.2|10916.2|10927.6|10923.6|10917.2|10913.2|34
1647947050000|2022-03-22 11:04:10|10918.3|10914.3|10919.2|10915.2|10920.7|10915.2|10917.3|10912.7|6
1647947060000|2022-03-22 11:04:20|10919.7|10915.7|10917.7|10913.7|10919.7|10915.7|10917.2|10913.2|8
1647947070000|2022-03-22 11:04:30|10932|10924|10906.2|10902.2|10965.5|10960.4|10901.7|10896.7|984
1647947080000|2022-03-22 11:04:40|10907.1|10903.1|10918.1|10914.1|10920.6|10915.1|10906.2|10901.7|52
1647947090000|2022-03-22 11:04:50|10921.6|10913.6|10922.6|10918.6|10937.6|10932.6|10917.1|10912.1|44
1647947100000|2022-03-22 11:05:00|10921.1|10917.1|10931.6|10927.6|10937.6|10932.1|10917.1|10912.7|33
1647947110000|2022-03-22 11:05:10|10930.6|10926.6|10931.1|10927.1|10934.7|10930.1|10930.1|10924.6|6
1647947120000|2022-03-22 11:05:20|10930.6|10926.6|10925.1|10921.1|10932.6|10926.6|10924.1|10919.6|16
1647947130000|2022-03-22 11:05:30|10925.6|10921.6|10929.6|10925.6|10931.1|10927.1|10924.6|10920.6|5
1647947140000|2022-03-22 11:05:40|10929.1|10925.1|10928.2|10924.2|10933.1|10929|10927.1|10921.6|9
1647947150000|2022-03-22 11:05:50|10929.7|10921.7|10933.1|10929.1|10933.1|10929.1|10922.6|10917.6|19
1647947160000|2022-03-22 11:06:00|10932.1|10928.1|10941.6|10937.6|10944.6|10939.6|10932.1|10928.1|38
1647947170000|2022-03-22 11:06:10|10942.1|10938.1|10946|10942|10953|10947|10942.1|10938.1|50
1647947180000|2022-03-22 11:06:20|10947|10943|10946|10942|10955.6|10950|10944.6|10939.5|49
1647947190000|2022-03-22 11:06:30|10950.5|10942.5|10952|10948|10952.5|10948|10945|10941|56
1647947200000|2022-03-22 11:06:40|10952.1|10948.1|10948|10944|10954|10950|10947|10942.5|18
1647947210000|2022-03-22 11:06:50|10949|10945|10939.5|10935.5|10951.5|10946.9|10939.5|10935.5|30
1647947220000|2022-03-22 11:07:00|10940|10936|10944.1|10940.1|10946.6|10941.1|10940|10936|12
1647947230000|2022-03-22 11:07:10|10945|10941|10948|10944|10951.9|10947.5|10944|10939.5|22
1647947240000|2022-03-22 11:07:20|10951.5|10943.5|10948.1|10944.1|10951.5|10945|10947.1|10942.5|3
1647947250000|2022-03-22 11:07:30|10950|10946|10948.1|10944.1|10952.5|10947.5|10948.1|10944.1|7
1647947260000|2022-03-22 11:07:40|10948.5|10944.5|10945.1|10941.1|10948.5|10944.5|10944.5|10940.5|20
1647947270000|2022-03-22 11:07:50|10947.1|10943.1|10946|10942|10951.5|10944.1|10946|10941.6|8
1647947280000|2022-03-22 11:08:00|10945.6|10941.6|10948|10944|10948|10944|10945.5|10941.5|6
1647947290000|2022-03-22 11:08:10|10944.7|10940.7|10948|10944|10949.5|10945.5|10941.6|10937.5|17
1647947300000|2022-03-22 11:08:20|10947.6|10943.6|10948|10944|10951.6|10946.5|10944.6|10940.5|5
1647947310000|2022-03-22 11:08:30|10947.1|10943.1|10941.1|10937.1|10947.1|10943.1|10940.1|10936.1|15
1647947320000|2022-03-22 11:08:40|10940.1|10936.1|10944|10940|10948.5|10943.5|10939.6|10935.6|11
1647947330000|2022-03-22 11:08:50|10944.5|10940.5|10948|10944|10951.6|10946|10943.5|10939.5|27
1647947340000|2022-03-22 11:09:00|10948.1|10944.1|10948.1|10944.1|10948.5|10944.5|10947|10943|6
1647947350000|2022-03-22 11:09:10|10948|10944|10952.6|10948.6|10953.1|10949.1|10948|10944|7
1647947360000|2022-03-22 11:09:20|10952.1|10948.1|10948|10944|10955.5|10951.5|10948|10941.6|42
1647947370000|2022-03-22 11:09:30|10950.5|10942.5|10947.5|10943.5|10950.5|10946.5|10947|10942.5|8
1647947380000|2022-03-22 11:09:40|10947.1|10943.1|10949|10945|10949.6|10945.6|10947|10943|6
1647947390000|2022-03-22 11:09:50|10949.5|10945.5|10948.5|10944.5|10949.5|10945.5|10948|10944|3
1647947400000|2022-03-22 11:10:00|10950|10946|10958.5|10950.5|10958.5|10952.5|10948.5|10943.6|16
1647947410000|2022-03-22 11:10:10|10956.1|10952.1|10955|10951|10959.5|10954|10952.5|10948.5|19
1647947420000|2022-03-22 11:10:20|10956.5|10952.5|10955.5|10951.5|10956.9|10952.9|10955|10951|13
1647947430000|2022-03-22 11:10:30|10956|10952|10956|10952|10956|10952|10953.6|10949.6|10
1647947440000|2022-03-22 11:10:40|10955.5|10951.5|10948.6|10944.6|10955.5|10951.5|10947.1|10943.1|19
1647947450000|2022-03-22 11:10:50|10946.1|10942.1|10956.5|10952.5|10957|10953|10945.1|10941.1|29
1647947460000|2022-03-22 11:11:00|10956|10952|10958.5|10954.5|10960.5|10955|10953|10948.5|28
1647947470000|2022-03-22 11:11:10|10959|10955|10962.5|10958.5|10965.5|10961.5|10959|10955|39
1647947480000|2022-03-22 11:11:20|10962.9|10958.9|10962.9|10958.9|10965.5|10961.5|10962.4|10958.4|10
1647947490000|2022-03-22 11:11:30|10964.4|10960.4|10965.4|10961.4|10965.9|10961.9|10962.9|10958.9|11
1647947500000|2022-03-22 11:11:40|10965.9|10961.9|10965.4|10961.4|10966.9|10962.9|10965.4|10961.4|6
1647947510000|2022-03-22 11:11:50|10964.9|10960.9|10965.9|10961.9|10968.9|10964.9|10964.9|10960.9|35
1647947520000|2022-03-22 11:12:00|10966.4|10962.4|10975.8|10971.8|10978.1|10974.1|10965.9|10961.9|130
1647947530000|2022-03-22 11:12:10|10976.3|10972.3|10972.3|10968.3|10976.3|10972.3|10971.9|10967.9|39
1647947540000|2022-03-22 11:12:20|10972.8|10968.8|10975.8|10971.8|10976.8|10972.8|10972.3|10968.3|23
1647947550000|2022-03-22 11:12:30|10976.3|10972.3|10974.8|10970.8|10977.8|10973.8|10974.8|10970.8|16
1647947560000|2022-03-22 11:12:40|10975.4|10971.4|10975.8|10971.8|10977.8|10973.8|10975.4|10971.4|30
1647947570000|2022-03-22 11:12:50|10976.3|10972.3|10976.3|10972.3|10976.3|10972.3|10973.3|10969.3|45
1647947580000|2022-03-22 11:13:00|10977.3|10973.3|10974.8|10970.8|10977.3|10973.3|10973.8|10969.8|15
1647947590000|2022-03-22 11:13:10|10975.3|10971.3|10972.3|10968.3|10975.3|10971.3|10971.8|10967.8|26
1647947600000|2022-03-22 11:13:20|10971.8|10967.8|10972.3|10968.3|10973.3|10969.3|10970.8|10966.8|17
1647947610000|2022-03-22 11:13:30|10972.8|10968.8|10973.3|10969.3|10974.3|10970.3|10972.3|10968.3|59
1647947620000|2022-03-22 11:13:40|10973.8|10969.8|10976.7|10972.7|10976.7|10972.7|10973.8|10969.8|56
1647947630000|2022-03-22 11:13:50|10977.2|10973.2|10977.7|10973.7|10977.7|10973.7|10975.3|10971.3|11
1647947640000|2022-03-22 11:14:00|10976.7|10972.7|10973.7|10969.7|10976.7|10972.7|10972.7|10968.7|20
1647947650000|2022-03-22 11:14:10|10973.8|10969.8|10973.3|10969.3|10974.7|10970.7|10971.3|10967.3|87
1647947660000|2022-03-22 11:14:20|10972.8|10968.8|10973.8|10969.8|10974.3|10970.3|10972.3|10968.3|40
1647947670000|2022-03-22 11:14:30|10973.3|10969.3|10973.3|10969.3|10974.3|10970.3|10972.3|10968.3|0
1647947680000|2022-03-22 11:14:40|10973.8|10969.8|10973.7|10969.7|10973.8|10969.8|10973.2|10969.2|1
1647947690000|2022-03-22 11:14:50|10970.9|10966.9|10970.7|10966.7|10973.2|10969.2|10969.3|10964.2|30
1647947700000|2022-03-22 11:15:00|10970.8|10966.8|10975.8|10971.8|10976.3|10972.3|10970.3|10966.3|16
1647947710000|2022-03-22 11:15:10|10976.3|10972.3|10971.3|10967.3|10977.3|10973.3|10970.3|10966.3|12
1647947720000|2022-03-22 11:15:20|10971.8|10967.8|10982.2|10978.2|10983.1|10979.1|10970.8|10966.8|60
1647947730000|2022-03-22 11:15:30|10982.7|10978.7|10980.7|10976.7|10984.2|10980.2|10979.2|10975.2|42
1647947740000|2022-03-22 11:15:40|10979.7|10975.7|10982.7|10978.7|10983.2|10979.2|10978.2|10974.2|22
1647947750000|2022-03-22 11:15:50|10980.8|10976.8|10983.7|10979.7|10985.7|10980.6|10979.2|10975.2|60
1647947760000|2022-03-22 11:16:00|10984.2|10980.2|10982.2|10978.2|10984.2|10980.2|10980.2|10975.7|52
1647947770000|2022-03-22 11:16:10|10983.1|10979.1|10987.1|10983.1|10987.2|10983.2|10981.7|10977.7|137
1647947780000|2022-03-22 11:16:20|10987.2|10983.2|10984.2|10980.2|10987.6|10983.6|10982.2|10978.2|47
1647947790000|2022-03-22 11:16:30|10983.7|10979.7|10985.6|10981.6|10988.1|10984.1|10981.2|10977.2|32
1647947800000|2022-03-22 11:16:40|10985.1|10981.1|10987.1|10983.1|10987.1|10983.1|10985.1|10981.1|19
1647947810000|2022-03-22 11:16:50|10986.6|10982.6|10986.1|10982.1|10988.1|10983.1|10983.6|10979.2|24
1647947820000|2022-03-22 11:17:00|10986.6|10982.6|10990.5|10986.5|10993.6|10989.6|10986.6|10982.6|134
1647947830000|2022-03-22 11:17:10|10991|10987|10992.5|10988.5|10995|10991|10990.5|10986.5|31
1647947840000|2022-03-22 11:17:20|10993|10989|10986.5|10982.5|10993|10989|10986.1|10982.1|42
1647947850000|2022-03-22 11:17:30|10986.1|10982.1|10987|10983|10987.6|10983.6|10985.6|10981.6|18
1647947860000|2022-03-22 11:17:40|10987.1|10983.1|10992.5|10988.5|10992.5|10988.5|10987.1|10983.1|23
1647947870000|2022-03-22 11:17:50|10990.6|10986.6|10995|10991|11000.4|10996.4|10988.5|10984.5|77
1647947880000|2022-03-22 11:18:00|10994.9|10990.9|10995|10991|10997.9|10993.9|10990|10986|55
1647947890000|2022-03-22 11:18:10|10995.4|10991.4|10996.5|10992.5|10997.9|10993.9|10993|10988|24
1647947900000|2022-03-22 11:18:20|10997|10993|11014|11010|11015.5|11011.5|10997|10993|112
1647947910000|2022-03-22 11:18:30|11013.5|11009.5|11011.4|11007.4|11015.3|11011.3|11011.4|11007.4|30
1647947920000|2022-03-22 11:18:40|11011.5|11007.5|11014|11010|11014.9|11010.9|11011.5|11007.5|17
1647947930000|2022-03-22 11:18:50|11014.9|11010.9|11025.4|11021.4|11029.9|11024.9|11013.1|11009.1|97
1647947940000|2022-03-22 11:19:00|11025.5|11021.5|11020|11016|11028|11024|11020|11016|50
1647947950000|2022-03-22 11:19:10|11020.5|11016.5|11031|11027|11032|11028|11020.5|11016.5|49
1647947960000|2022-03-22 11:19:20|11030.5|11026.5|11029.5|11025.5|11035|11031|11029|11025|47
1647947970000|2022-03-22 11:19:30|11029|11025|11029|11025|11032.9|11028.9|11028.5|11024.5|33
1647947980000|2022-03-22 11:19:40|11029.5|11025.5|11030.5|11026.5|11031.4|11027.4|11028|11024|36
1647947990000|2022-03-22 11:19:50|11030|11026|11025.5|11021.5|11030|11026|11025.5|11021.5|25
1647948000000|2022-03-22 11:20:00|11027|11023|11016.6|11012.6|11027|11023|11015.5|11011.5|77
1647948010000|2022-03-22 11:20:10|11017.1|11013.1|11017.6|11013.6|11021.1|11017.1|11015.1|11010.1|35
1647948020000|2022-03-22 11:20:20|11017.1|11013.1|11008.1|11004.1|11017.2|11013.1|11006.6|11002.6|65
1647948030000|2022-03-22 11:20:30|11007.7|11003.7|11008.6|11004.6|11009.1|11005.1|11005.7|11001.7|24
1647948040000|2022-03-22 11:20:40|11009.1|11005.1|11006.3|11002.3|11009.1|11005.1|11005.7|11001.7|12
1647948050000|2022-03-22 11:20:50|11005.7|11001.7|11003.2|10999.2|11006.7|11002.7|11003.2|10999.2|17
1647948060000|2022-03-22 11:21:00|11002.3|10998.3|11004.2|11000.2|11005.1|11001.1|11002.3|10998.3|15
1647948070000|2022-03-22 11:21:10|11004.7|11000.7|11006.2|11002.2|11014.2|11010.2|11004.2|10999.2|35
1647948080000|2022-03-22 11:21:20|11005.7|11001.7|11002.2|10998.2|11006.7|11002.7|11002.2|10998.2|30
1647948090000|2022-03-22 11:21:30|11000.7|10996.7|11000.7|10996.7|11001.2|10997.2|10996.3|10992.3|44
1647948100000|2022-03-22 11:21:40|11000.2|10996.2|11002.2|10998.2|11002.2|10998.2|10998.2|10994.2|29
1647948110000|2022-03-22 11:21:50|11002.3|10998.3|11001.7|10997.7|11003.2|10999.2|11001.7|10997.7|5
1647948120000|2022-03-22 11:22:00|11001.2|10997.2|10995.8|10991.8|11001.2|10997.2|10994.8|10990.8|38
1647948130000|2022-03-22 11:22:10|10995.3|10991.3|10995.8|10991.8|10996.2|10992.2|10994.3|10990.3|15
1647948140000|2022-03-22 11:22:20|10994.8|10990.8|11000.2|10996.2|11000.3|10996.3|10994.8|10990.8|24
1647948150000|2022-03-22 11:22:30|11001.7|10997.7|11000.3|10996.3|11001.8|10997.8|11000.3|10996.3|3
1647948160000|2022-03-22 11:22:40|||||||||1
1647948170000|2022-03-22 11:22:50|11003.2|10999.2|10998.2|10994.2|11003.2|10999.2|10997.8|10993.8|15
1647948180000|2022-03-22 11:23:00|11000.1|10996.1|11010.6|11006.6|11012.7|11008.7|10999.7|10995.7|45
1647948190000|2022-03-22 11:23:10|11011.2|11007.2|11004.2|11000.2|11012.1|11008.1|11003.2|10999.2|22
1647948200000|2022-03-22 11:23:20|11001.3|10997.3|10993.2|10989.2|11001.7|10997.7|10993.2|10989.2|25
1647948210000|2022-03-22 11:23:30|10990.9|10986.9|10989.7|10985.7|10992.2|10988.2|10986.8|10982.8|55
1647948220000|2022-03-22 11:23:40|10989.3|10985.3|10983.3|10979.3|10990.3|10985.8|10982.3|10978.3|19
1647948230000|2022-03-22 11:23:50|10983.8|10979.8|10981.7|10977.7|10985.7|10981.7|10980.2|10976.2|36
1647948240000|2022-03-22 11:24:00|10982.2|10978.2|10991.7|10987.7|10992.2|10988.2|10982.2|10978.2|49
1647948250000|2022-03-22 11:24:10|10992.2|10988.2|10986.8|10982.8|10992.2|10988.2|10986.8|10982.2|15
1647948260000|2022-03-22 11:24:20|10986.7|10982.7|10986.8|10982.8|10990.7|10985.8|10986.7|10982.7|11
1647948270000|2022-03-22 11:24:30|10986.7|10982.7|10982.7|10978.7|10986.7|10982.7|10980.7|10976.7|28
1647948280000|2022-03-22 11:24:40|10983.2|10979.2|10983.7|10979.7|10984.7|10980.7|10980.7|10976.7|15
1647948290000|2022-03-22 11:24:50|10984.2|10980.2|10986.2|10982.2|10986.7|10982.7|10984.2|10980.2|10
1647948300000|2022-03-22 11:25:00|10984.8|10980.8|10997.2|10993.2|10998.7|10994.7|10984.7|10980.7|36
1647948310000|2022-03-22 11:25:10|10998.2|10994.2|10998.2|10994.2|10999.2|10995.2|10996.2|10992.2|19
1647948320000|2022-03-22 11:25:20|10999.1|10995.1|11001.8|10997.8|11001.8|10997.8|10990.8|10986.8|82
1647948330000|2022-03-22 11:25:30|11004.2|11000.2|11004.3|11000.3|11004.8|11000.8|10998.8|10994.8|51
1647948340000|2022-03-22 11:25:40|11003.8|10999.8|11015.7|11011.7|11016.7|11012.7|11002.3|10998.3|53
1647948350000|2022-03-22 11:25:50|11016.2|11012.2|11008.7|11004.7|11017.2|11013.2|11007.8|11003.8|29
1647948360000|2022-03-22 11:26:00|11007.3|11003.3|11008.7|11004.7|11014.2|11010.2|11007.3|11003.3|32
1647948370000|2022-03-22 11:26:10|11008.2|11004.2|11005.2|11001.2|11008.7|11004.7|11004.2|11000.2|18
1647948380000|2022-03-22 11:26:20|11004.7|11000.7|11008.8|11004.8|11009.7|11005.7|11003.7|10998.2|27
1647948390000|2022-03-22 11:26:30|11008.7|11004.7|11007.7|11003.7|11010.2|11006.2|11007.7|11003.7|12
1647948400000|2022-03-22 11:26:40|11009.3|11001.3|11005.7|11001.7|11009.3|11003.2|11004.2|11000.2|1
1647948410000|2022-03-22 11:26:50|11005.2|11001.2|11002.2|10998.2|11005.2|11001.2|10999.9|10995.9|10
1647948420000|2022-03-22 11:27:00|11002.7|10998.7|11001.7|10997.7|11002.7|10998.7|11001.2|10997.2|3
1647948430000|2022-03-22 11:27:10|11001.2|10997.2|11000.7|10996.7|11001.2|10997.2|11000.7|10996.7|7
1647948440000|2022-03-22 11:27:20|10998.8|10994.8|10995.2|10991.2|10998.8|10994.8|10991.8|10987.8|43
1647948450000|2022-03-22 11:27:30|10995.7|10991.7|10995.2|10991.2|10998.2|10994.2|10994.2|10990.2|18
1647948460000|2022-03-22 11:27:40|10995.7|10991.7|11001.2|10997.2|11001.7|10997.7|10995.2|10990.2|10
1647948470000|2022-03-22 11:27:50|11000.7|10996.7|10998.2|10994.2|11002.7|10998.7|10998.2|10994.2|10
1647948480000|2022-03-22 11:28:00|10999.2|10995.2|10996.7|10992.7|11001.2|10997.2|10996.7|10992.7|4
1647948490000|2022-03-22 11:28:10|10997.7|10993.7|10994.8|10990.8|11000.7|10996.7|10994.8|10988.3|23
1647948500000|2022-03-22 11:28:20|10993.3|10989.3|10998.2|10994.2|11000.3|10994.8|10993.3|10989.3|16
1647948510000|2022-03-22 11:28:30|10998.3|10994.3|11003.2|10999.2|11004.7|11000.7|10997.7|10993.2|19
1647948520000|2022-03-22 11:28:40|11002.7|10998.7|10999.7|10995.7|11002.8|10998.8|10999.2|10995.2|3
1647948530000|2022-03-22 11:28:50|10999.8|10995.8|11009.2|11005.2|11009.2|11005.2|10999.8|10995.8|40
1647948540000|2022-03-22 11:29:00|11009.7|11005.7|11006.8|11002.8|11011.2|11007.2|11006.8|11002.8|15
1647948550000|2022-03-22 11:29:10|11006.3|11002.3|11009.2|11005.2|11011.2|11007.2|11005.8|11001.8|12
1647948560000|2022-03-22 11:29:20|11008.7|11004.7|11009.7|11005.7|11009.7|11005.7|11007.3|11003.3|13
1647948570000|2022-03-22 11:29:30|11012.2|11004.2|11011.2|11007.2|11012.2|11007.2|11010.2|11004.2|5
1647948580000|2022-03-22 11:29:40|11010.8|11006.8|11009.3|11005.3|11011.2|11007.2|11009.2|11005.2|12
1647948590000|2022-03-22 11:29:50|11012.1|11008.1|11012.7|11008.7|11013.2|11009.2|11012.1|11008.1|14
1647948600000|2022-03-22 11:30:00|11012.8|11008.8|10995.3|10991.3|11013.7|11009.7|10995.3|10991.3|66
1647948610000|2022-03-22 11:30:10|10994.8|10990.8|10999.7|10995.7|10999.7|10995.7|10993.3|10989.3|35
1647948620000|2022-03-22 11:30:20|10999.3|10995.3|10996.8|10992.8|11002.3|10998.3|10996.8|10992.8|9
1647948630000|2022-03-22 11:30:30|10997.3|10993.3|10992.8|10988.8|10999.7|10995.7|10992.8|10988.8|21
1647948640000|2022-03-22 11:30:40|10991.8|10987.8|10991.3|10987.3|10992.3|10988.3|10989.8|10985.8|44
1647948650000|2022-03-22 11:30:50|10991.8|10987.8|10982.8|10978.8|10991.8|10987.8|10979.9|10975.9|77
1647948660000|2022-03-22 11:31:00|10981.8|10977.8|10978.9|10974.9|10983.8|10979.8|10977.9|10973.9|92
1647948670000|2022-03-22 11:31:10|10979.8|10975.8|10978.8|10974.8|10983.8|10979.8|10976.4|10972.3|116
1647948680000|2022-03-22 11:31:20|10977.9|10973.9|10987.3|10983.3|10988.3|10984.3|10977.8|10973.8|32
1647948690000|2022-03-22 11:31:30|10986.8|10982.8|10989.8|10985.8|10989.8|10985.8|10986.8|10982.8|14
1647948700000|2022-03-22 11:31:40|10989.3|10985.3|10980.3|10976.3|10989.8|10985.8|10978.3|10973.3|31
1647948710000|2022-03-22 11:31:50|10979.3|10975.3|10982.3|10978.3|10983.3|10979.3|10978.8|10973.3|14
1647948720000|2022-03-22 11:32:00|10982.8|10978.8|10979.8|10975.8|10983.8|10979.8|10979.3|10975.3|24
1647948730000|2022-03-22 11:32:10|10981.3|10977.3|10987.3|10983.3|10987.3|10983.3|10981.3|10977.3|17
1647948740000|2022-03-22 11:32:20|10986.8|10982.8|10983.3|10979.3|10986.8|10982.8|10983.3|10979.3|5
1647948750000|2022-03-22 11:32:30|10984.3|10980.3|10974.3|10970.3|10985.8|10981.8|10974.3|10970.3|21
1647948760000|2022-03-22 11:32:40|10973.8|10969.8|10970.3|10966.3|10973.8|10969.8|10966.3|10962.3|56
1647948770000|2022-03-22 11:32:50|10969.3|10965.3|10968.9|10964.9|10971.8|10967.8|10966.9|10961.3|20
1647948780000|2022-03-22 11:33:00|10970.3|10966.3|10970.9|10966.9|10972.3|10968.3|10967.4|10963.4|27
1647948790000|2022-03-22 11:33:10|10971.3|10967.3|10971.4|10967.4|10972.4|10968.4|10970.9|10966.9|10
1647948800000|2022-03-22 11:33:20|10968.9|10964.9|10969.4|10965.4|10973.4|10968.3|10968.9|10964.9|18
1647948810000|2022-03-22 11:33:30|10967.9|10963.9|10954.9|10950.9|10968.4|10964.4|10953.5|10948.4|69
1647948820000|2022-03-22 11:33:40|10955|10951|10965.4|10961.4|10965.5|10961.5|10955|10951|47
1647948830000|2022-03-22 11:33:50|10966.4|10962.4|10965.9|10961.9|10966.4|10962.4|10963.9|10959.9|13
1647948840000|2022-03-22 11:34:00|10965.4|10961.4|10956.4|10952.4|10965.4|10961.4|10954.9|10950.9|26
1647948850000|2022-03-22 11:34:10|10954.9|10950.9|10953.8|10949.8|10955.4|10951.4|10952.9|10948.9|27
1647948860000|2022-03-22 11:34:20|10953.9|10949.9|10953.9|10949.9|10958.3|10954.3|10952.9|10948.9|21
1647948870000|2022-03-22 11:34:30|10954.4|10950.4|10956.4|10952.4|10956.4|10952.4|10953.9|10948.4|12
1647948880000|2022-03-22 11:34:40|10955.9|10951.9|10962.4|10958.4|10963.9|10959.9|10955.9|10951.9|25
1647948890000|2022-03-22 11:34:50|10962.3|10958.3|10952.9|10948.9|10962.3|10958.3|10950.4|10946.4|26
1647948900000|2022-03-22 11:35:00|10953.4|10949.4|10958.9|10954.9|10959.4|10955.4|10952.9|10948.9|14
1647948910000|2022-03-22 11:35:10|10960.4|10952.4|10951.9|10947.9|10960.4|10953.8|10951.4|10947.4|6
1647948920000|2022-03-22 11:35:20|10951.4|10947.4|10949.4|10945.4|10951.6|10947.4|10943|10939|66
1647948930000|2022-03-22 11:35:30|10948.9|10944.9|10950.4|10946.4|10952.4|10948.4|10947.9|10943.9|17
1647948940000|2022-03-22 11:35:40|10950.9|10946.9|10957.4|10953.4|10957.9|10953.9|10950.9|10946.9|14
1647948950000|2022-03-22 11:35:50|10957.9|10953.9|10957|10953|10957.9|10953.9|10956.4|10952.4|7
1647948960000|2022-03-22 11:36:00|10956.9|10952.9|10962.4|10958.4|10965.4|10960.4|10955.5|10951.5|26
1647948970000|2022-03-22 11:36:10|10962.9|10958.9|10969.4|10965.4|10971.3|10967.3|10962.4|10958.4|43
1647948980000|2022-03-22 11:36:20|10967.9|10963.9|10975.4|10971.4|10975.9|10971.9|10967.9|10963.9|55
1647948990000|2022-03-22 11:36:30|10974.9|10970.9|10971.9|10967.9|10977.3|10973.3|10971.9|10967.9|29
1647949000000|2022-03-22 11:36:40|10972.3|10968.3|10966.9|10962.9|10972.4|10968.4|10963.4|10959.4|28
1647949010000|2022-03-22 11:36:50|10967.4|10963.4|10967.4|10963.4|10967.4|10963.4|10965.4|10961.4|10
1647949020000|2022-03-22 11:37:00|10966.9|10962.9|10972.9|10968.9|10972.9|10968.9|10966.9|10962.9|6
1647949030000|2022-03-22 11:37:10|10973.4|10969.4|10980.4|10976.4|10980.9|10976.9|10973.4|10969.3|50
1647949040000|2022-03-22 11:37:20|10981.3|10977.3|10975.9|10971.9|10982.4|10978.4|10973.4|10969.4|33
1647949050000|2022-03-22 11:37:30|10976.4|10972.4|10971.4|10967.4|10976.4|10972.4|10970.9|10966.9|19
1647949060000|2022-03-22 11:37:40|10972.3|10968.3|10979.9|10975.9|10980.9|10976.9|10972.3|10968.3|22
1647949070000|2022-03-22 11:37:50|10979.4|10975.4|10977.4|10973.4|10981.3|10977.3|10977.4|10973.4|10
1647949080000|2022-03-22 11:38:00|10978.4|10974.4|10972.9|10968.9|10978.9|10974.9|10972.9|10968.4|7
1647949090000|2022-03-22 11:38:10|10973.9|10969.9|10978.9|10974.9|10980.4|10976.4|10973.9|10969.9|6
1647949100000|2022-03-22 11:38:20|10980.4|10976.4|10979.4|10975.4|10980.9|10976.9|10978.9|10974.9|5
1647949110000|2022-03-22 11:38:30|10979.9|10975.9|10981.9|10977.9|10982.4|10978.4|10979.9|10975.9|19
1647949120000|2022-03-22 11:38:40|10982.3|10978.3|10980.8|10976.8|10984.3|10980.3|10977.8|10973.8|37
1647949130000|2022-03-22 11:38:50|10981.3|10977.3|10986.8|10982.8|10986.8|10982.8|10980.8|10976.8|23
1647949140000|2022-03-22 11:39:00|10986.3|10982.3|10979.8|10975.8|10986.8|10982.8|10977.3|10973.3|37
1647949150000|2022-03-22 11:39:10|10980.3|10976.3|10980.3|10976.3|10983.8|10979.8|10979.3|10975.3|16
1647949160000|2022-03-22 11:39:20|10979.8|10975.8|10979.3|10975.3|10980.8|10976.8|10978.8|10974.8|2
1647949170000|2022-03-22 11:39:30|10978.8|10974.8|10979.3|10975.3|10979.3|10975.3|10978.3|10974.3|11
1647949180000|2022-03-22 11:39:40|10978.8|10974.8|10977.3|10973.3|10978.8|10974.8|10977.3|10973.3|4
1647949190000|2022-03-22 11:39:50|10977.8|10973.8|10984.3|10980.3|10984.3|10980.3|10977.8|10973.8|14
1647949200000|2022-03-22 11:40:00|10984.8|10980.8|10992.8|10988.8|10994.3|10990.3|10984.8|10980.8|37
1647949210000|2022-03-22 11:40:10|10992.3|10988.3|10993.8|10989.8|10997.3|10992.3|10992.3|10988.3|23
1647949220000|2022-03-22 11:40:20|10994.3|10990.3|10988.3|10984.3|10995.3|10991.3|10988.3|10984.3|44
1647949230000|2022-03-22 11:40:30|10989.3|10985.3|10984.3|10980.3|10989.3|10985.3|10984.3|10980.3|25
1647949240000|2022-03-22 11:40:40|10983.9|10979.9|10981.8|10977.8|10984.3|10980.3|10978.8|10973.3|14
1647949250000|2022-03-22 11:40:50|10981.3|10977.3|10967.3|10963.3|10981.3|10977.3|10967.3|10963.3|27
1647949260000|2022-03-22 11:41:00|10967.8|10963.8|10969.3|10965.3|10971.3|10967.3|10966.3|10962.3|24
1647949270000|2022-03-22 11:41:10|10968.4|10964.4|10971.8|10967.8|10973.4|10969.3|10968.4|10964.4|26
1647949280000|2022-03-22 11:41:20|10971.4|10967.4|10979.8|10975.8|10980.3|10976.3|10971.4|10967.4|24
1647949290000|2022-03-22 11:41:30|10980.3|10976.3|10976.3|10972.3|10981.8|10977.8|10975.8|10971.3|40
1647949300000|2022-03-22 11:41:40|10975.8|10971.8|10972.8|10968.8|10975.8|10971.8|10972.8|10968.8|17
1647949310000|2022-03-22 11:41:50|10972.4|10968.4|10964.9|10960.9|10972.4|10968.4|10964.4|10960.4|12
1647949320000|2022-03-22 11:42:00|10964.4|10960.4|10955.9|10951.9|10964.9|10960.9|10955.4|10950.4|41
1647949330000|2022-03-22 11:42:10|10956.4|10952.4|10961.8|10957.8|10961.8|10957.8|10956.4|10950.9|16
1647949340000|2022-03-22 11:42:20|10961.4|10957.4|10960.9|10956.9|10965.3|10961.3|10959.9|10955.4|16
1647949350000|2022-03-22 11:42:30|10958.4|10954.4|10960.9|10956.9|10961.4|10957.4|10957.9|10953.9|12
1647949360000|2022-03-22 11:42:40|10959.9|10955.9|10960.4|10956.4|10960.4|10956.4|10959.4|10955.4|0
1647949370000|2022-03-22 11:42:50|||||||||5
1647949380000|2022-03-22 11:43:00|10960.9|10956.9|10960.4|10956.4|10960.9|10956.9|10959.9|10955.9|9
1647949390000|2022-03-22 11:43:10|10960.9|10956.9|10967.9|10963.9|10970.4|10965.9|10960.9|10956.9|29
1647949400000|2022-03-22 11:43:20|10970.4|10962.4|10969.3|10965.3|10971.4|10967.4|10967.9|10962.4|14
1647949410000|2022-03-22 11:43:30|10968.9|10964.9|10955.9|10951.9|10969.4|10965.4|10954.9|10949.3|23
1647949420000|2022-03-22 11:43:40|10954.9|10950.9|10945.9|10941.9|10955.9|10951.9|10943.9|10939.9|66
1647949430000|2022-03-22 11:43:50|10945.4|10941.4|10932.5|10928.5|10945.4|10941.4|10931|10925.5|102
1647949440000|2022-03-22 11:44:00|10933.5|10929.5|10925|10921|10934.5|10929.5|10924|10920|53
1647949450000|2022-03-22 11:44:10|10924.5|10920.5|10934|10930|10935.6|10930.5|10920.6|10916.6|54
1647949460000|2022-03-22 11:44:20|10934.5|10930.5|10927|10923|10936|10932|10926.6|10921.5|39
1647949470000|2022-03-22 11:44:30|10927.1|10923.1|10928|10924|10935|10931|10926.6|10921.5|17
1647949480000|2022-03-22 11:44:40|10930.5|10922.5|10927.1|10923.1|10930.5|10924|10926.1|10920.6|21
1647949490000|2022-03-22 11:44:50|10928|10924|10928|10924|10928|10924|10927|10923|2
1647949500000|2022-03-22 11:45:00|10926.1|10922.1|10928|10924|10931.5|10927.5|10926|10920.6|24
1647949510000|2022-03-22 11:45:10|10927|10923|10928.5|10924.5|10929|10925|10927|10923|18
1647949520000|2022-03-22 11:45:20|||||||||4
1647949530000|2022-03-22 11:45:30|10929.5|10925.5|10929|10925|10932|10928|10929|10925|37
1647949540000|2022-03-22 11:45:40|10929.1|10925.1|10938.5|10934.5|10939|10935|10929.1|10925.1|25
1647949550000|2022-03-22 11:45:50|10939|10935|10937|10933|10939.6|10935|10937|10931.5|3
1647949560000|2022-03-22 11:46:00|10936.5|10932.5|10935|10931|10939.5|10934|10933|10929|7
1647949570000|2022-03-22 11:46:10|10936|10932|10936.5|10932.5|10937.5|10933|10933.5|10928.5|6
1647949580000|2022-03-22 11:46:20|10936|10932|10933.5|10929.5|10936.5|10932|10933.1|10927.6|9
1647949590000|2022-03-22 11:46:30|10934|10930|10935|10931|10936.5|10932.5|10933.5|10929.5|7
1647949600000|2022-03-22 11:46:40|10935.5|10931.5|10941|10937|10942.5|10937|10935|10929.5|22
1647949610000|2022-03-22 11:46:50|10940.5|10936.5|10936|10932|10942|10938|10935|10931|25
1647949620000|2022-03-22 11:47:00|10936.5|10932.5|10936.5|10932.5|10937.6|10933|10933.5|10928.5|1
1647949630000|2022-03-22 11:47:10|10937|10933|10938|10934|10938|10934|10935.6|10931.6|5
1647949640000|2022-03-22 11:47:20|10937.5|10933.5|10937.5|10933.5|10938.5|10934|10935.6|10930.5|6
1647949650000|2022-03-22 11:47:30|10937|10933|10933.5|10929.5|10937.5|10933.5|10933|10929|14
1647949660000|2022-03-22 11:47:40|10933|10929|10934.5|10930.5|10934.5|10930.5|10932|10928|4
1647949670000|2022-03-22 11:47:50|10934|10930|10937.9|10933.9|10941.4|10937.4|10933.5|10929.5|13
1647949680000|2022-03-22 11:48:00|10937.5|10933.5|10940.4|10936.4|10940.4|10936.4|10936.9|10932.9|8
1647949690000|2022-03-22 11:48:10|10941.4|10937.4|10942.9|10938.9|10945.4|10940.9|10941.4|10937.4|13
1647949700000|2022-03-22 11:48:20|10942|10938|10942.9|10938.9|10943.4|10939.4|10940.5|10936.5|4
1647949710000|2022-03-22 11:48:30|10942.4|10938.4|10943.9|10939.9|10945.4|10941.4|10942.4|10938.4|8
1647949720000|2022-03-22 11:48:40|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|25
1647949730000|2022-03-22 11:48:50|10943|10939|10927.5|10923.5|10943|10939|10926.9|10922.9|35
1647949740000|2022-03-22 11:49:00|10927|10923|10918.5|10914.5|10927|10923|10916.5|10912.5|34
1647949750000|2022-03-22 11:49:10|10920.5|10916.5|10917.5|10913.5|10924|10920|10915.5|10911.5|35
1647949760000|2022-03-22 11:49:20|10917|10913|10922.5|10918.5|10923|10919|10917|10911.5|25
1647949770000|2022-03-22 11:49:30|10922|10918|10926|10922|10926.5|10922.5|10922|10918|18
1647949780000|2022-03-22 11:49:40|10925|10921|10928|10924|10929|10925|10925|10921|8
1647949790000|2022-03-22 11:49:50|10929|10925|10928.5|10924.5|10932.4|10927|10928.5|10924.4|21
1647949800000|2022-03-22 11:50:00|10929|10925|10923|10919|10929.5|10925.5|10923|10919|11
1647949810000|2022-03-22 11:50:10|10921.5|10917.5|10924|10920|10925.4|10921.4|10921.5|10917.5|19
1647949820000|2022-03-22 11:50:20|10922.5|10918.5|10923|10919|10924.4|10920.4|10921.5|10917.5|6
1647949830000|2022-03-22 11:50:30|10923.5|10919.5|10928|10924|10930|10926|10923.5|10919.5|7
1647949840000|2022-03-22 11:50:40|10929|10925|10929.5|10925.5|10931.4|10925.9|10927.5|10923.4|11
1647949850000|2022-03-22 11:50:50|10929.4|10925.4|10929.9|10925.9|10930.5|10926|10928|10922.5|9
1647949860000|2022-03-22 11:51:00|10930.4|10926.4|10929|10925|10931.4|10927.4|10929|10925|13
1647949870000|2022-03-22 11:51:10|10929.4|10925.4|10930|10926|10931.4|10927.4|10929|10925|8
1647949880000|2022-03-22 11:51:20|10930.9|10926.9|10934.5|10930.5|10934.5|10930.5|10930.9|10926.9|9
1647949890000|2022-03-22 11:51:30|10935.9|10931.9|10935|10931|10936.5|10932.5|10934.5|10930.5|9
1647949900000|2022-03-22 11:51:40|10935.5|10931.5|10932.9|10928.9|10937.4|10933.4|10931.9|10927.9|20
1647949910000|2022-03-22 11:51:50|10933.4|10929.4|10931.9|10927.9|10933.4|10929.4|10931|10927|6
1647949920000|2022-03-22 11:52:00|10932|10928|10934.5|10930.5|10934.5|10930.5|10932|10928|4
1647949930000|2022-03-22 11:52:10|10932.5|10928.5|10933.4|10929.4|10933.5|10929.5|10930.5|10926.5|8
1647949940000|2022-03-22 11:52:20|10932.9|10928.9|10934.5|10930.5|10934.5|10930.5|10932.5|10928.5|5
1647949950000|2022-03-22 11:52:30|10935.5|10931.5|10939|10935|10940.5|10935|10935|10931|10
1647949960000|2022-03-22 11:52:40|10938|10934|10935.5|10931.5|10938|10934|10933.5|10929.5|8
1647949970000|2022-03-22 11:52:50|10934.5|10930.5|10941.5|10937.5|10941.5|10937.5|10934.5|10930.5|25
1647949980000|2022-03-22 11:53:00|10940.5|10936.5|10943.5|10939.5|10944|10940|10939.5|10935.5|20
1647949990000|2022-03-22 11:53:10|10943|10939|10945|10941|10945|10941|10939|10935|14
1647950000000|2022-03-22 11:53:20|10944.5|10940.5|10944.5|10940.5|10946|10942|10943|10939|24
1647950010000|2022-03-22 11:53:30|10945|10941|10946.5|10942.5|10947|10943|10944.5|10940.5|18
1647950020000|2022-03-22 11:53:40|10948.5|10944.5|10952.5|10948.5|10952.5|10948.5|10947.5|10943.5|39
1647950030000|2022-03-22 11:53:50|10952|10948|10952|10948|10952|10948|10950|10946|14
1647950040000|2022-03-22 11:54:00|10951|10947|10943.5|10939.5|10951|10947|10941.5|10937.5|51
1647950050000|2022-03-22 11:54:10|10944|10940|10957|10953|10960.4|10956.4|10944|10940|70
1647950060000|2022-03-22 11:54:20|10957.9|10953.9|10959.9|10955.9|10961.5|10956.4|10957.9|10953.5|11
1647950070000|2022-03-22 11:54:30|10959.4|10955.4|10956.4|10952.4|10961.9|10957.9|10956.4|10952.4|37
1647950080000|2022-03-22 11:54:40|10955.9|10951.9|10959.4|10955.4|10960|10956|10953.4|10949.4|27
1647950090000|2022-03-22 11:54:50|10958.9|10954.9|10958.9|10954.9|10960.4|10956.4|10957.4|10953.4|12
1647950100000|2022-03-22 11:55:00|10958.4|10954.4|10958.4|10954.4|10958.9|10954.9|10957.9|10953.9|10
1647950110000|2022-03-22 11:55:10|10957.9|10953.9|10958.4|10954.4|10958.4|10954.4|10957.9|10953.9|2
1647950120000|2022-03-22 11:55:20|10955.4|10951.4|10956.9|10952.9|10958.3|10954.3|10955.4|10951.4|17
1647950130000|2022-03-22 11:55:30|10957.4|10953.4|10958.4|10954.4|10958.4|10954.4|10956.4|10952.4|2
1647950140000|2022-03-22 11:55:40|10957.9|10953.9|10958.9|10954.9|10958.9|10954.9|10957.9|10953.9|2
1647950150000|2022-03-22 11:55:50|10959.8|10955.8|10963.8|10959.8|10967.3|10963.3|10959.8|10955.8|40
1647950160000|2022-03-22 11:56:00|10963.9|10959.9|10951.4|10947.4|10965.3|10961.3|10946.4|10942.4|48
1647950170000|2022-03-22 11:56:10|10950.9|10946.9|10951.9|10947.9|10952.4|10948.4|10950.4|10946.4|0
1647950180000|2022-03-22 11:56:20|10951.8|10947.8|10952.4|10948.4|10956.7|10952.7|10951.3|10947.3|14
1647950190000|2022-03-22 11:56:30|10951.4|10947.4|10947.9|10943.9|10951.9|10947.9|10947.9|10943.9|8
1647950200000|2022-03-22 11:56:40|10949.4|10945.4|10942.4|10938.4|10949.4|10945.4|10939.4|10935.4|42
1647950210000|2022-03-22 11:56:50|10942.9|10938.9|10945|10941|10945.4|10941.4|10941.9|10936.4|25
1647950220000|2022-03-22 11:57:00|10944.9|10940.9|10963.4|10959.4|10963.8|10959.8|10944.9|10940.9|41
1647950230000|2022-03-22 11:57:10|10963.8|10959.8|10959.9|10955.9|10966.4|10962.3|10959.3|10955.3|17
1647950240000|2022-03-22 11:57:20|10959.8|10955.8|10962.3|10958.3|10963.3|10958.3|10959.8|10955.3|2
1647950250000|2022-03-22 11:57:30|10965.3|10961.3|10959.3|10955.3|10965.8|10961.8|10958.3|10953.3|33
1647950260000|2022-03-22 11:57:40|10960.3|10956.3|10959.3|10955.3|10960.3|10956.3|10959.3|10955.3|16
1647950270000|2022-03-22 11:57:50|10958.3|10954.3|10960.8|10956.8|10960.8|10956.8|10957.3|10953.3|11
1647950280000|2022-03-22 11:58:00|10960.3|10956.3|10959.8|10955.8|10962.3|10956.8|10958.8|10954.3|11
1647950290000|2022-03-22 11:58:10|10960.3|10956.3|10973.7|10969.7|10974.8|10970.8|10960.3|10956.3|52
1647950300000|2022-03-22 11:58:20|10974.2|10970.2|10970.7|10966.7|10981.2|10975.7|10970.2|10966.2|54
1647950310000|2022-03-22 11:58:30|10971.7|10967.7|10971.7|10967.7|10975.2|10969.7|10970.7|10966.7|13
1647950320000|2022-03-22 11:58:40|10974.2|10966.2|10972.7|10968.7|10974.2|10969.2|10972.2|10966.2|3
1647950330000|2022-03-22 11:58:50|10970.8|10966.8|10971.2|10967.2|10971.2|10967.2|10969.2|10965.2|15
1647950340000|2022-03-22 11:59:00|10971.6|10967.6|10970.2|10966.2|10971.7|10967.7|10970.2|10966.2|4
1647950350000|2022-03-22 11:59:10|10970.7|10966.7|10969.2|10965.2|10970.7|10966.7|10961.7|10957.7|17
1647950360000|2022-03-22 11:59:20|10970.7|10966.7|10968.2|10964.2|10970.7|10966.7|10968.2|10964.2|12
1647950370000|2022-03-22 11:59:30|10965.8|10961.8|10963.7|10959.7|10968.2|10962.7|10962.7|10958.7|50
1647950380000|2022-03-22 11:59:40|10964.2|10960.2|10966.3|10962.3|10969.2|10963.7|10964.2|10960.2|6
1647950390000|2022-03-22 11:59:50|10966.2|10962.2|10966.7|10962.7|10966.7|10962.7|10961.3|10957.3|17
1647950400000|2022-03-22 12:00:00|10967.7|10963.7|10966.7|10962.7|10969.2|10965.2|10962.7|10958.7|21
1647950410000|2022-03-22 12:00:10|10966.2|10962.2|10973.7|10969.7|10973.7|10969.7|10966.2|10962.2|21
1647950420000|2022-03-22 12:00:20|10974.2|10970.2|10978.1|10974.1|10980.2|10976.2|10974.2|10970.2|38
1647950430000|2022-03-22 12:00:30|10978.2|10974.2|10984.1|10980.1|10984.1|10980.1|10971.7|10967.7|65
1647950440000|2022-03-22 12:00:40|10983.6|10979.6|10981.6|10977.6|10985.1|10981.1|10980.6|10976.6|44
1647950450000|2022-03-22 12:00:50|10982.6|10978.6|10979.2|10975.2|10985.1|10981.1|10978.6|10974.6|41
1647950460000|2022-03-22 12:01:00|10979.1|10975.1|10976.1|10972.1|10979.1|10975.1|10968.6|10964.6|54
1647950470000|2022-03-22 12:01:10|10975.6|10971.6|10973.6|10969.6|10976.1|10972.1|10973.6|10969.6|4
1647950480000|2022-03-22 12:01:20|10973.1|10969.1|10974.6|10970.6|10975.1|10971.1|10970.6|10966.6|40
1647950490000|2022-03-22 12:01:30|10974.1|10970.1|10970.1|10966.1|10974.1|10970.1|10970.1|10966.1|10
1647950500000|2022-03-22 12:01:40|10970.6|10966.6|10976.6|10972.6|10978.9|10974.9|10970.6|10966.6|30
1647950510000|2022-03-22 12:01:50|10975.6|10971.6|10975.1|10971.1|10975.6|10971.6|10973.1|10969.1|13
1647950520000|2022-03-22 12:02:00|10974.6|10970.6|10974.6|10970.6|10974.6|10970.6|10973.6|10969.6|7
1647950530000|2022-03-22 12:02:10|10975.6|10971.6|10980|10976|10980.5|10976.5|10974.1|10970.1|27
1647950540000|2022-03-22 12:02:20|10981|10977|10993.4|10989.4|10993.4|10989.4|10981|10977|61
1647950550000|2022-03-22 12:02:30|10993|10989|11000.4|10996.4|11001.9|10997.9|10991.5|10987.5|91
1647950560000|2022-03-22 12:02:40|10999.9|10995.9|10998.9|10994.9|11000.9|10996.9|10997.9|10993.9|51
1647950570000|2022-03-22 12:02:50|10999.9|10995.9|11002.4|10998.4|11002.4|10998.4|10998.9|10994.9|47
1647950580000|2022-03-22 12:03:00|11004.3|11000.3|11002.9|10998.9|11007.9|11001.4|11002.4|10998.4|53
1647950590000|2022-03-22 12:03:10|11003.3|10999.3|11003.9|10999.9|11004.9|11000.9|11002.4|10998.4|16
1647950600000|2022-03-22 12:03:20|11003|10999|11010.8|11006.8|11013.2|11009.2|11003|10999|111
1647950610000|2022-03-22 12:03:30|11010.3|11006.3|11004.3|11000.3|11010.3|11006.3|11002.8|10998.8|51
1647950620000|2022-03-22 12:03:40|11004.8|11000.8|11006.9|11002.9|11011.8|11007.8|11004.8|11000.8|69
1647950630000|2022-03-22 12:03:50|11008.8|11004.8|11010.8|11006.8|11010.8|11006.8|11007.9|11003.9|8
1647950640000|2022-03-22 12:04:00|11011.3|11007.3|10992.4|10988.4|11011.3|11007.3|10991.9|10987.9|94
1647950650000|2022-03-22 12:04:10|10991.9|10987.9|11002.8|10998.8|11003.3|10999.3|10989|10985|84
1647950660000|2022-03-22 12:04:20|11002.3|10998.3|11001.3|10997.3|11002.3|10998.3|11000.8|10996.8|20
1647950670000|2022-03-22 12:04:30|11001.8|10997.8|10999.8|10995.8|11002.8|10998.8|10999.8|10995.8|12
1647950680000|2022-03-22 12:04:40|10999.4|10995.4|11007.3|11003.3|11007.3|11003.3|10999.4|10995.4|28
1647950690000|2022-03-22 12:04:50|11006.8|11002.8|11010.3|11006.3|11010.8|11006.8|11006.8|11002.8|39
1647950700000|2022-03-22 12:05:00|11010.7|11006.7|11016.7|11012.7|11016.7|11012.7|11007.8|11003.8|86
1647950710000|2022-03-22 12:05:10|11016.2|11012.2|11008.8|11004.8|11016.2|11012.2|11008.8|11004.8|83
1647950720000|2022-03-22 12:05:20|11008.3|11004.3|11007.8|11003.8|11009.3|11005.3|11003.8|10999.8|68
1647950730000|2022-03-22 12:05:30|11007.3|11003.3|11002.8|10998.8|11008.8|11004.8|11002.8|10998.8|45
1647950740000|2022-03-22 12:05:40|11001.9|10997.9|10997.8|10993.8|11001.9|10997.9|10996.8|10992.8|18
1647950750000|2022-03-22 12:05:50|10997.3|10993.3|11000.8|10996.8|11003.3|10999.3|10996.8|10992.8|8
1647950760000|2022-03-22 12:06:00|10999.8|10995.8|10992.8|10988.8|11000.8|10996.8|10992.3|10988.3|39
1647950770000|2022-03-22 12:06:10|10992.3|10988.3|10988.8|10984.8|10992.8|10988.8|10988.8|10984.8|14
1647950780000|2022-03-22 12:06:20|10986.9|10982.9|10996.3|10992.3|10997.3|10993.3|10986.9|10982.9|37
1647950790000|2022-03-22 12:06:30|10995.8|10991.8|10995.8|10991.8|10995.8|10991.8|10992.3|10988.3|17
1647950800000|2022-03-22 12:06:40|10995.3|10991.3|10996.3|10992.3|10996.3|10992.3|10992.3|10988.3|4
1647950810000|2022-03-22 12:06:50|10997.2|10993.2|10994.8|10990.8|10997.2|10993.2|10994.8|10990.8|3
1647950820000|2022-03-22 12:07:00|10995.3|10991.3|10995.8|10991.8|10995.8|10991.8|10993.3|10989.3|9
1647950830000|2022-03-22 12:07:10|10994.8|10990.8|10993.8|10989.8|10995.8|10991.8|10993.8|10989.8|13
1647950840000|2022-03-22 12:07:20|10993.3|10989.3|10989.3|10985.3|10993.3|10989.3|10988.3|10984.3|13
1647950850000|2022-03-22 12:07:30|10988.8|10984.8|10987.9|10983.9|10994.8|10990.8|10987.4|10983.4|62
1647950860000|2022-03-22 12:07:40|10987.4|10983.4|10999.3|10995.3|10999.8|10995.8|10987.4|10983.4|54
1647950870000|2022-03-22 12:07:50|10999.8|10995.8|11008.8|11004.8|11008.8|11004.8|10999.8|10995.8|47
1647950880000|2022-03-22 12:08:00|11009.3|11005.3|11007.3|11003.3|11011.8|11007.8|11007.3|11003.3|26
1647950890000|2022-03-22 12:08:10|11007.8|11003.8|11012.3|11008.3|11012.7|11008.7|11005.8|11001.8|42
1647950900000|2022-03-22 12:08:20|11011.8|11007.8|11013.8|11009.8|11022.7|11018.7|11010.8|11006.8|72
1647950910000|2022-03-22 12:08:30|11013.3|11009.3|11007.8|11003.8|11016.3|11012.3|11007.3|11003.3|20
1647950920000|2022-03-22 12:08:40|11006.8|11002.8|11009.8|11005.8|11011.8|11007.8|11006.8|11002.8|23
1647950930000|2022-03-22 12:08:50|11010.2|11006.2|11006.3|11002.3|11010.2|11006.2|11006.3|11002.3|22
1647950940000|2022-03-22 12:09:00|11004.8|11000.8|11008.3|11004.3|11009.3|11005.3|11004.7|11000.7|15
1647950950000|2022-03-22 12:09:10|11009.3|11005.3|11008.8|11004.8|11009.3|11005.3|11008.3|11004.3|30
1647950960000|2022-03-22 12:09:20|11006.3|11002.3|11006.3|11002.3|11007.8|11003.8|11004.8|11000.8|12
1647950970000|2022-03-22 12:09:30|11005.8|11001.8|10996.9|10992.9|11005.8|11001.8|10996.9|10992.9|28
1647950980000|2022-03-22 12:09:40|10997.9|10993.9|10996.9|10992.9|10997.9|10993.9|10995.4|10991.4|7
1647950990000|2022-03-22 12:09:50|10995|10991|10996.4|10992.4|10998.4|10994.4|10995|10991|18
1647951000000|2022-03-22 12:10:00|10996.9|10992.9|10984.9|10980.9|10996.9|10992.9|10979|10974|99
1647951010000|2022-03-22 12:10:10|10984.4|10980.4|10983|10979|10984.9|10980.9|10981.5|10977.5|37
1647951020000|2022-03-22 12:10:20|10983.4|10979.4|10971|10967|10983.5|10979.5|10971|10967|35
1647951030000|2022-03-22 12:10:30|10971.5|10967.5|10973.5|10969.5|10977|10973|10971.5|10967.5|36
1647951040000|2022-03-22 12:10:40|10974|10970|10975.9|10971.9|10981|10977|10971.9|10967.9|20
1647951050000|2022-03-22 12:10:50|10975|10971|10974.9|10970.9|10975|10971|10974.9|10970.9|1
1647951060000|2022-03-22 12:11:00|10974.4|10970.4|10966|10962|10975|10971|10965|10961|33
1647951070000|2022-03-22 12:11:10|10967|10963|10966.5|10962.5|10970|10965.5|10962.5|10958.5|58
1647951080000|2022-03-22 12:11:20|10967|10963|10956|10952|10969|10964.5|10954|10950|83
1647951090000|2022-03-22 12:11:30|10955.1|10951.1|10956.9|10952.9|10960.1|10955.5|10953.1|10949.1|95
1647951100000|2022-03-22 12:11:40|10957.9|10953.9|10955|10951|10962.4|10958.4|10953.5|10949.5|61
1647951110000|2022-03-22 12:11:50|10954.5|10950.5|10955.5|10951.5|10958|10954|10954.5|10950.5|12
1647951120000|2022-03-22 12:12:00|10955|10951|10954|10950|10955|10951|10952.5|10948.5|19
1647951130000|2022-03-22 12:12:10|10954.5|10950.5|10958|10954|10963.5|10959.5|10954.5|10950.5|62
1647951140000|2022-03-22 12:12:20|10959|10955|10955|10951|10959|10955|10955|10951|20
1647951150000|2022-03-22 12:12:30|10954.5|10950.5|10956|10952|10956.5|10952.5|10953|10949|19
1647951160000|2022-03-22 12:12:40|10957|10953|10962.9|10958.9|10962.9|10958.9|10957|10953|24
1647951170000|2022-03-22 12:12:50|10961.5|10957.5|10957.5|10953.5|10961.5|10957.5|10957.5|10953.5|11
1647951180000|2022-03-22 12:13:00|10956.5|10952.5|10957|10953|10957|10953|10956|10952|13
1647951190000|2022-03-22 12:13:10|10957.5|10953.5|10962|10958|10962.5|10958.5|10957.5|10953.5|12
1647951200000|2022-03-22 12:13:20|10962.5|10958.5|10959.4|10955.4|10963.5|10959.5|10957.4|10953.4|38
1647951210000|2022-03-22 12:13:30|10959.9|10955.9|10955.5|10951.5|10960|10956|10955|10951|16
1647951220000|2022-03-22 12:13:40|10955|10951|10961.5|10957.5|10963.5|10959.5|10955|10951|13
1647951230000|2022-03-22 12:13:50|10961|10957|10962|10958|10962|10958|10961|10957|3
1647951240000|2022-03-22 12:14:00|10961.5|10957.5|10962|10958|10962|10958|10961.5|10957.5|3
1647951250000|2022-03-22 12:14:10|10963|10959|10974.9|10970.9|10975.9|10971.9|10963|10959|49
1647951260000|2022-03-22 12:14:20|10975.8|10971.8|10974.9|10970.9|10975.8|10971.8|10968.9|10964.9|25
1647951270000|2022-03-22 12:14:30|10976.3|10972.3|10977.4|10973.4|10979.4|10975.4|10975.9|10971.9|35
1647951280000|2022-03-22 12:14:40|10977.9|10973.9|10976.4|10972.4|10978.9|10974.9|10976.4|10972.4|26
1647951290000|2022-03-22 12:14:50|10976.8|10972.8|10977.9|10973.9|10977.9|10973.9|10974.4|10970.4|40
1647951300000|2022-03-22 12:15:00|10978.3|10974.3|10976.8|10972.8|10983.8|10979.8|10976.8|10972.8|46
1647951310000|2022-03-22 12:15:10|10976.3|10972.3|10976.8|10972.8|10976.8|10972.8|10976.3|10972.3|4
1647951320000|2022-03-22 12:15:20|10976.3|10972.3|10967.9|10963.9|10976.3|10972.3|10967.4|10963.4|33
1647951330000|2022-03-22 12:15:30|10965.9|10961.9|10974.4|10970.4|10974.4|10970.4|10964.4|10960.4|38
1647951340000|2022-03-22 12:15:40|10974.9|10970.9|10971.9|10967.9|10975.8|10971.8|10971.9|10967.9|9
1647951350000|2022-03-22 12:15:50|10970.9|10966.9|10970.4|10966.4|10973.8|10968.9|10970.4|10965.8|11
1647951360000|2022-03-22 12:16:00|10969.4|10965.4|10969.4|10965.4|10969.4|10965.4|10967.9|10963.9|10
1647951370000|2022-03-22 12:16:10|10969.9|10965.9|10974.9|10970.9|10974.9|10970.9|10969.9|10965.9|11
1647951380000|2022-03-22 12:16:20|10974.8|10970.8|10973.3|10969.3|10974.8|10970.8|10971.3|10967.3|8
1647951390000|2022-03-22 12:16:30|10974.7|10970.7|10970.9|10966.9|10975.4|10971.4|10969.9|10965.9|28
1647951400000|2022-03-22 12:16:40|10970.4|10966.4|10970.9|10966.9|10971.4|10967.4|10969.9|10965.9|6
1647951410000|2022-03-22 12:16:50|10971.4|10967.4|10968.9|10964.9|10971.4|10967.4|10964.9|10960.9|15
1647951420000|2022-03-22 12:17:00|10968.4|10964.4|10963.4|10959.4|10968.4|10964.4|10963.4|10959.4|20
1647951430000|2022-03-22 12:17:10|10965.3|10961.3|10974.2|10970.2|10974.2|10970.2|10965.3|10961.3|43
1647951440000|2022-03-22 12:17:20|10973.7|10969.7|10988.7|10984.7|10988.7|10984.7|10973.3|10969.3|53
1647951450000|2022-03-22 12:17:30|10988.2|10984.2|10991.7|10987.7|10996.6|10992.6|10988.2|10984.2|82
1647951460000|2022-03-22 12:17:40|10992.2|10988.2|10993.6|10989.6|10997.1|10993.1|10991.7|10987.7|67
1647951470000|2022-03-22 12:17:50|10995.5|10991.5|10998.5|10994.5|10999.6|10995.6|10995.5|10991.5|85
1647951480000|2022-03-22 12:18:00|10999|10995|10994.5|10990.5|11000.5|10996.5|10992.1|10988.1|101
1647951490000|2022-03-22 12:18:10|10995|10991|11002.5|10998.5|11003|10999|10994.1|10990.1|41
1647951500000|2022-03-22 12:18:20|11002|10998|11012.9|11008.9|11013.9|11009.9|11000.5|10996.5|69
1647951510000|2022-03-22 12:18:30|11013.4|11009.4|11012|11008|11014.9|11010.9|11008|11004|48
1647951520000|2022-03-22 12:18:40|11012.5|11008.5|11012.5|11008.5|11013|11009|11010.5|11006.5|24
1647951530000|2022-03-22 12:18:50|11012.6|11008.6|11010.5|11006.5|11013.5|11009.5|11010.5|11006.5|20
1647951540000|2022-03-22 12:19:00|11011.5|11007.5|11011|11007|11012.5|11008.5|11010.5|11006.5|12
1647951550000|2022-03-22 12:19:10|11010.5|11006.5|11005|11001|11010.5|11006.5|11001.1|10997.1|35
1647951560000|2022-03-22 12:19:20|11005.5|11001.5|11010.4|11006.4|11011.4|11007.4|11005.4|11001.4|43
1647951570000|2022-03-22 12:19:30|11009.9|11005.9|11002.4|10998.4|11012.9|11008.9|11001|10997|53
1647951580000|2022-03-22 12:19:40|11002.9|10998.9|11002.9|10998.9|11004.4|11000.4|11002.4|10998.4|3
1647951590000|2022-03-22 12:19:50|11002.4|10998.4|10998.4|10994.4|11003.4|10999.4|10995.9|10991.9|40
1647951600000|2022-03-22 12:20:00|11000.9|10996.9|11005.3|11001.3|11008.8|11004.8|11000.9|10996.9|41
1647951610000|2022-03-22 12:20:10|11003.9|10999.9|11005.4|11001.4|11005.4|11001.4|11002.8|10998.8|15
1647951620000|2022-03-22 12:20:20|11005.9|11001.9|11012.4|11008.4|11013.8|11009.8|11005.9|11001.9|86
1647951630000|2022-03-22 12:20:30|11011.9|11007.9|11004.4|11000.4|11011.9|11007.9|11003.4|10999.4|15
1647951640000|2022-03-22 12:20:40|11003.9|10999.9|11007.9|11003.9|11008.3|11004.3|11003.9|10999.9|20
1647951650000|2022-03-22 12:20:50|11008.8|11004.8|11008.9|11004.9|11009.9|11005.9|11008.8|11004.8|6
1647951660000|2022-03-22 12:21:00|11010.4|11002.4|11024.7|11020.7|11029.2|11024.2|11008.4|11002.4|142
1647951670000|2022-03-22 12:21:10|11025.2|11021.2|11021.3|11017.3|11025.2|11021.2|11018.3|11014.3|58
1647951680000|2022-03-22 12:21:20|11020.8|11016.8|11022.8|11018.8|11023.8|11019.8|11019.4|11015.4|17
1647951690000|2022-03-22 12:21:30|11022.4|11018.4|11021.8|11017.8|11023.3|11019.3|11017.3|11013.3|24
1647951700000|2022-03-22 12:21:40|11020.4|11016.4|11018.9|11014.9|11022.3|11018.3|11017.4|11013.4|10
1647951710000|2022-03-22 12:21:50|11017.9|11013.9|11010.4|11006.4|11021.4|11017.4|11010.4|11006.4|49
1647951720000|2022-03-22 12:22:00|11009.9|11005.9|11009.9|11005.9|11013.3|11009.3|11009.4|11005.4|18
1647951730000|2022-03-22 12:22:10|11010.4|11006.4|11018.4|11014.4|11019.8|11015.8|11010.4|11006.4|19
1647951740000|2022-03-22 12:22:20|11016.3|11012.3|11021.7|11017.7|11023.2|11019.2|11016.3|11012.3|38
1647951750000|2022-03-22 12:22:30|11021.3|11017.3|11020.2|11016.2|11021.8|11017.8|11018.8|11014.8|13
1647951760000|2022-03-22 12:22:40|11019.8|11015.8|11017.3|11013.3|11019.8|11015.8|11016.3|11012.3|22
1647951770000|2022-03-22 12:22:50|11017.7|11013.7|11022.3|11018.3|11022.3|11018.3|11017.7|11013.7|12
1647951780000|2022-03-22 12:23:00|11021.3|11017.3|11022.3|11018.3|11025.3|11021.3|11021.3|11017.3|21
1647951790000|2022-03-22 12:23:10|11022.8|11018.8|11028.3|11024.3|11028.3|11024.3|11022.3|11018.3|25
1647951800000|2022-03-22 12:23:20|11027.3|11023.3|11024.3|11020.3|11027.3|11023.3|11022.3|11018.3|28
1647951810000|2022-03-22 12:23:30|11023.3|11019.3|11026.2|11022.2|11026.7|11022.7|11023.3|11019.3|12
1647951820000|2022-03-22 12:23:40|11025.3|11021.3|11031.3|11027.3|11031.7|11027.7|11025.3|11021.3|28
1647951830000|2022-03-22 12:23:50|11031.8|11027.8|11027.8|11023.8|11033.2|11029.2|11027.8|11023.8|20
1647951840000|2022-03-22 12:24:00|11028.3|11024.3|11031.8|11027.8|11032.8|11028.8|11028.3|11024.3|11
1647951850000|2022-03-22 12:24:10|11032.3|11028.3|11031.7|11027.7|11033.7|11029.7|11030.3|11026.3|31
1647951860000|2022-03-22 12:24:20|11031.3|11027.3|11043.7|11039.7|11045.7|11041.7|11031.3|11027.3|116
1647951870000|2022-03-22 12:24:30|11044.2|11040.2|11041.2|11037.2|11044.2|11040.2|11040.2|11036.2|78
1647951880000|2022-03-22 12:24:40|11040.7|11036.7|11043.2|11039.2|11044.2|11040.2|11040.7|11036.7|17
1647951890000|2022-03-22 12:24:50|11041.3|11037.3|11043.2|11039.2|11043.7|11039.7|11040.2|11036.2|28
1647951900000|2022-03-22 12:25:00|11043.1|11039.1|11038.2|11034.2|11045.2|11041.2|11037.2|11033.2|72
1647951910000|2022-03-22 12:25:10|11038.7|11034.7|11034.7|11030.7|11038.7|11034.7|11032.7|11028.7|26
1647951920000|2022-03-22 12:25:20|11034.2|11030.2|11036.2|11032.2|11037.2|11033.2|11032.7|11028.7|28
1647951930000|2022-03-22 12:25:30|11035.8|11031.8|11039.2|11035.2|11039.7|11035.7|11035.8|11031.8|15
1647951940000|2022-03-22 12:25:40|11039.7|11035.7|11048.6|11044.6|11051.6|11047.6|11039.2|11035.1|105
1647951950000|2022-03-22 12:25:50|11048.7|11044.7|11052.7|11048.7|11052.7|11048.7|11046.2|11042.2|39
1647951960000|2022-03-22 12:26:00|11051.7|11047.7|11054.6|11050.6|11054.6|11050.6|11050.2|11046.2|49
1647951970000|2022-03-22 12:26:10|11055.6|11051.6|11059.2|11055.2|11064.6|11060.6|11055.6|11051.6|121
1647951980000|2022-03-22 12:26:20|11060.6|11056.6|11055.1|11051.1|11060.6|11056.6|11048.2|11044.2|93
1647951990000|2022-03-22 12:26:30|11056.1|11052.1|11059.2|11055.2|11061.1|11057.1|11054.6|11050.6|44
1647952000000|2022-03-22 12:26:40|11059.1|11055.1|11065.1|11061.1|11066.1|11062.1|11058.1|11054.1|56
1647952010000|2022-03-22 12:26:50|11064.6|11060.6|11065.1|11061.1|11066.1|11062.1|11062.2|11058.2|66
1647952020000|2022-03-22 12:27:00|11064.6|11060.6|11066.1|11062.1|11067.1|11063.1|11064.6|11060.6|33
1647952030000|2022-03-22 12:27:10|11065.6|11061.6|11066.1|11062.1|11067.6|11063.6|11064.1|11060.1|34
1647952040000|2022-03-22 12:27:20|11066.5|11062.5|11069.6|11065.6|11072.1|11068.1|11066.5|11062.5|36
1647952050000|2022-03-22 12:27:30|11070.2|11066.2|11067.1|11063.1|11073.1|11069.1|11066.6|11062.6|55
1647952060000|2022-03-22 12:27:40|11067.6|11063.6|11070.6|11066.6|11070.6|11066.6|11066.6|11062.6|29
1647952070000|2022-03-22 12:27:50|11069.6|11065.6|11065.1|11061.1|11069.6|11065.6|11064.7|11060.7|40
1647952080000|2022-03-22 12:28:00|11064.6|11060.6|11064.6|11060.6|11066.1|11062.1|11062.6|11058.6|58
1647952090000|2022-03-22 12:28:10|11064.1|11060.1|11071.1|11067.1|11072.1|11068.1|11060.6|11056.6|97
1647952100000|2022-03-22 12:28:20|11070.6|11066.6|11071.5|11067.5|11072.5|11068.5|11070.1|11066.1|18
1647952110000|2022-03-22 12:28:30|11072.1|11068.1|11073.5|11069.5|11078|11074|11072.1|11068.1|37
1647952120000|2022-03-22 12:28:40|11074.5|11070.5|11077.5|11073.5|11078|11074|11074.5|11070.5|40
1647952130000|2022-03-22 12:28:50|11079.4|11075.4|11075|11071|11079.4|11075.4|11073|11069|117
1647952140000|2022-03-22 12:29:00|11075.6|11071.6|11070.1|11066.1|11076|11072|11068.6|11064.6|50
1647952150000|2022-03-22 12:29:10|11070.6|11066.6|11073.6|11069.6|11074.1|11070.1|11070.6|11066.6|69
1647952160000|2022-03-22 12:29:20|11070.7|11066.7|11075|11071|11082.4|11078.4|11070.7|11066.7|184
1647952170000|2022-03-22 12:29:30|11074.5|11070.5|11067.5|11063.5|11074.5|11070.5|11064|11060|152
1647952180000|2022-03-22 12:29:40|11067.4|11063.4|11071.1|11067.1|11074.5|11070.5|11066|11062|73
1647952190000|2022-03-22 12:29:50|11070.1|11066.1|11054.1|11050.1|11070.5|11066.5|11052.1|11048.1|112
1647952200000|2022-03-22 12:30:00|11053.1|11049.1|11052.7|11048.7|11054.7|11050.7|11046.2|11042.2|43
1647952210000|2022-03-22 12:30:10|11053.1|11049.1|11056.1|11052.1|11060.1|11056.1|11052.2|11048.2|37
1647952220000|2022-03-22 12:30:20|11055.6|11051.6|11056.6|11052.6|11059.1|11055.1|11053.6|11049.6|53
1647952230000|2022-03-22 12:30:30|11058.5|11054.5|11058.6|11054.6|11059.1|11055.1|11057.6|11053.6|13
1647952240000|2022-03-22 12:30:40|11058.2|11054.2|11060.6|11056.6|11060.6|11056.6|11058.1|11054.1|12
1647952250000|2022-03-22 12:30:50|11060.2|11056.2|11066.1|11062.1|11068.1|11064.1|11059.6|11055.6|157
1647952260000|2022-03-22 12:31:00|11065.6|11061.6|11064.6|11060.6|11069.1|11065.1|11064.1|11060.1|28
1647952270000|2022-03-22 12:31:10|11065.1|11061.1|11066.7|11062.7|11066.7|11062.7|11059.7|11055.7|118
1647952280000|2022-03-22 12:31:20|11067.1|11063.1|11070.7|11066.7|11071.2|11067.2|11066.2|11062.2|20
1647952290000|2022-03-22 12:31:30|11071.2|11067.2|11074.7|11070.7|11075.2|11071.2|11071.2|11067.2|27
1647952300000|2022-03-22 12:31:40|11075.2|11071.2|11070.2|11066.2|11075.2|11071.2|11067.8|11063.8|41
1647952310000|2022-03-22 12:31:50|11069.2|11065.2|11065.2|11061.2|11072.7|11068.7|11065.2|11061.2|71
1647952320000|2022-03-22 12:32:00|11065.7|11061.7|11060.7|11056.7|11069.7|11065.7|11058.7|11054.7|50
1647952330000|2022-03-22 12:32:10|11060.3|11056.3|11075|11071|11075.5|11071.5|11060.3|11056.3|120
1647952340000|2022-03-22 12:32:20|11074|11070|11080.4|11076.4|11080.4|11076.4|11074|11070|94
1647952350000|2022-03-22 12:32:30|11079.9|11075.9|11076|11072|11079.9|11075.9|11071.5|11067.5|73
1647952360000|2022-03-22 12:32:40|11076.4|11072.4|11070|11066|11076.5|11072.5|11070|11066|40
1647952370000|2022-03-22 12:32:50|11071.4|11067.4|11076.5|11072.5|11076.5|11072.5|11071.4|11067.4|37
1647952380000|2022-03-22 12:33:00|11078.9|11074.9|11071.9|11067.9|11079.4|11075.4|11071.9|11067.9|29
1647952390000|2022-03-22 12:33:10|11070.9|11066.9|11062.4|11058.4|11070.9|11066.9|11061|11057|40
1647952400000|2022-03-22 12:33:20|11062.9|11058.9|11064.9|11060.9|11065.4|11061.4|11060.4|11056.4|24
1647952410000|2022-03-22 12:33:30|11065.4|11061.4|11065.9|11061.9|11067|11063|11063.5|11057.9|21
1647952420000|2022-03-22 12:33:40|11064.9|11060.9|11061.9|11057.9|11067.9|11063.9|11061.9|11057.9|14
1647952430000|2022-03-22 12:33:50|11061.4|11057.4|11062.9|11058.9|11062.9|11058.9|11058.5|11054.5|17
1647952440000|2022-03-22 12:34:00|11063.9|11059.9|11059.5|11055.5|11064.9|11060.9|11059.5|11055.5|7
1647952450000|2022-03-22 12:34:10|11059.4|11055.4|11052.5|11048.5|11059.4|11055.4|11050.5|11046.5|98
1647952460000|2022-03-22 12:34:20|11053|11049|11049|11045|11053.5|11049.5|11046.5|11042.5|47
1647952470000|2022-03-22 12:34:30|11048.5|11044.5|11047|11043|11052.5|11048.5|11046.5|11042.5|55
1647952480000|2022-03-22 12:34:40|11045.6|11041.6|11045|11041|11047|11043|11043.5|11039.5|53
1647952490000|2022-03-22 12:34:50|11044|11040|11053.5|11049.5|11055|11051|11044|11040|41
1647952500000|2022-03-22 12:35:00|11054|11050|11055|11051|11055.5|11051.5|11054|11050|15
1647952510000|2022-03-22 12:35:10|11055.5|11051.5|11048.5|11044.5|11056|11052|11048.5|11044.5|34
1647952520000|2022-03-22 12:35:20|11047.6|11043.6|11047.5|11043.5|11048.9|11044.9|11046.5|11042.5|18
1647952530000|2022-03-22 12:35:30|11048|11044|11045.5|11041.5|11048|11044|11043.5|11039.5|24
1647952540000|2022-03-22 12:35:40|11045.9|11041.9|11053|11049|11055|11051|11045.9|11041.9|40
1647952550000|2022-03-22 12:35:50|11053.5|11049.5|11051|11047|11053.5|11049.5|11051|11047|7
1647952560000|2022-03-22 12:36:00|11050.5|11046.5|11047|11043|11051.5|11047.5|11044.5|11040.5|25
1647952570000|2022-03-22 12:36:10|11047.5|11043.5|11046|11042|11047.5|11043.5|11045|11041|11
1647952580000|2022-03-22 12:36:20|11046.5|11042.5|11048|11044|11049|11045|11045.5|11041.5|6
1647952590000|2022-03-22 12:36:30|11048.5|11044.5|11053|11049|11054|11050|11047|11043|12
1647952600000|2022-03-22 12:36:40|11052.5|11048.5|11052.5|11048.5|11054|11050|11051|11047|30
1647952610000|2022-03-22 12:36:50|11051|11047|11048.5|11044.5|11051.5|11047.5|11048.5|11044.5|32
1647952620000|2022-03-22 12:37:00|11049|11045|11049|11045|11049.5|11045.5|11048.5|11044.5|17
1647952630000|2022-03-22 12:37:10|11048.5|11044.5|11038|11034|11048.5|11044.5|11034.1|11030.1|74
1647952640000|2022-03-22 12:37:20|11037.1|11033.1|11034.5|11030.5|11038|11034|11031.6|11027.6|50
1647952650000|2022-03-22 12:37:30|11035|11031|11040.5|11036.5|11041|11037|11033.5|11029.5|34
1647952660000|2022-03-22 12:37:40|11039.5|11035.5|11036|11032|11040|11036|11036|11032|26
1647952670000|2022-03-22 12:37:50|11035|11031|11034.5|11030.5|11041|11037|11034.5|11030|29
1647952680000|2022-03-22 12:38:00|11033.5|11029.5|11034.5|11030.5|11036|11032|11033.5|11029.5|13
1647952690000|2022-03-22 12:38:10|11033.1|11029.1|11034|11030|11035.5|11031.5|11032.5|11028.5|21
1647952700000|2022-03-22 12:38:20|11034.5|11030.5|11040.9|11036.9|11044|11040|11033.5|11029.5|49
1647952710000|2022-03-22 12:38:30|11040.4|11036.4|11042.9|11038.9|11043.9|11039.4|11040.4|11035.9|11
1647952720000|2022-03-22 12:38:40|11042|11038|11039.4|11035.4|11046.4|11042.4|11038.4|11032.9|64
1647952730000|2022-03-22 12:38:50|11038.9|11034.9|11036.9|11032.9|11038.9|11034.9|11036.9|11032.9|4
1647952740000|2022-03-22 12:39:00|11037.4|11033.4|11040.9|11036.9|11045.4|11041.4|11037.4|11033.4|14
1647952750000|2022-03-22 12:39:10|11042.8|11038.8|11041.4|11037.4|11043.4|11039.4|11039.4|11035.4|29
1647952760000|2022-03-22 12:39:20|11041.9|11037.9|11048.4|11044.4|11048.9|11044.9|11041.9|11037.9|121
1647952770000|2022-03-22 12:39:30|11048.9|11044.9|11044.4|11040.4|11049.4|11045.4|11042.9|11038.9|24
1647952780000|2022-03-22 12:39:40|11042.9|11034.9|11038.4|11034.4|11042.9|11035.5|11034.9|11030.9|34
1647952790000|2022-03-22 12:39:50|11038.9|11034.9|11042.4|11038.4|11042.4|11038.4|11038.9|11034.9|4
1647952800000|2022-03-22 12:40:00|11044.4|11040.4|11051.3|11047.3|11051.3|11047.3|11044.4|11040.4|28
1647952810000|2022-03-22 12:40:10|11052.4|11048.4|11053.9|11049.9|11054.4|11050.4|11051.4|11047.4|20
1647952820000|2022-03-22 12:40:20|11051.9|11047.9|11054.9|11050.9|11055.4|11051.4|11051.9|11047.9|33
1647952830000|2022-03-22 12:40:30|11056.3|11052.3|11057.4|11053.4|11062.9|11058.9|11056.3|11052.3|30
1647952840000|2022-03-22 12:40:40|11056.9|11052.9|11063.3|11059.3|11063.3|11059.3|11055.9|11051.9|18
1647952850000|2022-03-22 12:40:50|11063.8|11059.8|11056.4|11052.4|11063.9|11059.8|11054.9|11050.9|54
1647952860000|2022-03-22 12:41:00|11055.9|11051.9|11055.9|11051.9|11056.4|11052.4|11055.4|11051.4|8
1647952870000|2022-03-22 12:41:10|11055.4|11051.4|11051.9|11047.9|11055.9|11051.9|11051.9|11047.9|9
1647952880000|2022-03-22 12:41:20|11052.4|11048.4|11053.9|11049.9|11055.9|11051.9|11051.9|11047.9|40
1647952890000|2022-03-22 12:41:30|11054.4|11050.4|11054.4|11050.4|11054.9|11050.9|11050.9|11046.9|38
1647952900000|2022-03-22 12:41:40|11053.9|11049.9|11055.9|11051.9|11056.4|11052.4|11053.9|11049.9|38
1647952910000|2022-03-22 12:41:50|11053.5|11049.5|11054.5|11050.5|11054.5|11050.5|11051|11047|41
1647952920000|2022-03-22 12:42:00|11055.9|11051.9|11057|11053|11057.5|11053.5|11055.9|11051.9|19
1647952930000|2022-03-22 12:42:10|11057.4|11053.4|11054|11050|11063.4|11059.4|11053.5|11049.5|87
1647952940000|2022-03-22 12:42:20|11054.5|11050.5|11055.9|11051.9|11056.9|11052.9|11054.5|11050.5|8
1647952950000|2022-03-22 12:42:30|11055|11051|11053.9|11049.9|11055|11051|11053.9|11049.9|9
1647952960000|2022-03-22 12:42:40|11053.4|11049.4|11052.9|11048.9|11053.4|11049.4|11052.5|11048.5|6
1647952970000|2022-03-22 12:42:50|11052|11048|11049.4|11045.4|11052|11048|11048.9|11044.9|25
1647952980000|2022-03-22 12:43:00|11050.4|11046.4|11054.9|11050.9|11056.9|11052.9|11050.4|11046.4|17
1647952990000|2022-03-22 12:43:10|11055.4|11051.4|11055.4|11051.4|11055.4|11051.4|11055.4|11051.4|1
1647953000000|2022-03-22 12:43:20|11055.8|11051.8|11059.4|11055.4|11059.9|11055.9|11054.4|11050.4|13
1647953010000|2022-03-22 12:43:30|11058.9|11054.9|11060.4|11056.4|11060.9|11056.9|11058.4|11054.4|4
1647953020000|2022-03-22 12:43:40|11059.9|11055.9|11059.4|11055.4|11060.4|11056.4|11058.4|11054.4|6
1647953030000|2022-03-22 12:43:50|11057.5|11053.5|11053.9|11049.9|11058.4|11054.4|11053.9|11049.9|22
1647953040000|2022-03-22 12:44:00|11054.4|11050.4|11053.9|11049.9|11054.9|11050.9|11049.4|11045.4|22
1647953050000|2022-03-22 12:44:10|11052|11048|11052.4|11048.4|11052.4|11048.4|11051.9|11047.9|12
1647953060000|2022-03-22 12:44:20|11053.9|11049.9|11059.9|11055.9|11059.9|11055.9|11053.9|11049.9|26
1647953070000|2022-03-22 12:44:30|11060.4|11056.4|11054.4|11050.4|11061.4|11057.4|11054.4|11050.4|38
1647953080000|2022-03-22 12:44:40|11055.4|11051.4|11054.9|11050.9|11055.4|11051.4|11054.9|11050.9|49
1647953090000|2022-03-22 12:44:50|11053.9|11049.9|11054.4|11050.4|11054.4|11050.4|11050.4|11046.4|17
1647953100000|2022-03-22 12:45:00|11053.9|11049.9|11047|11043|11054.9|11050.9|11045.4|11041.4|34
1647953110000|2022-03-22 12:45:10|11047.9|11043.9|11049.5|11045.5|11049.5|11045.5|11045|11041|50
1647953120000|2022-03-22 12:45:20|11050|11046|11051|11047|11051|11047|11047.5|11043.5|18
1647953130000|2022-03-22 12:45:30|11050.5|11046.5|11049.5|11045.5|11050.5|11046.5|11049.5|11045.5|8
1647953140000|2022-03-22 12:45:40|11049|11045|11047|11043|11050.5|11046.5|11046|11042|28
1647953150000|2022-03-22 12:45:50|11046.5|11042.5|11049.5|11045.5|11050.5|11046.5|11045|11041|33
1647953160000|2022-03-22 12:46:00|11050|11046|11050.5|11046.5|11050.9|11046.9|11049.5|11045.5|29
1647953170000|2022-03-22 12:46:10|11050.9|11046.9|11047.9|11043.9|11051.9|11047.9|11046.4|11042.4|26
1647953180000|2022-03-22 12:46:20|11047.4|11043.4|11055.9|11051.9|11057.4|11053.4|11047.4|11043.4|82
1647953190000|2022-03-22 12:46:30|11056.9|11052.9|11056.4|11052.4|11057.9|11053.9|11055.9|11051.9|18
1647953200000|2022-03-22 12:46:40|11056.9|11052.9|11056.4|11052.4|11061.4|11057.4|11055.4|11051.4|49
1647953210000|2022-03-22 12:46:50|11057.4|11053.4|11056.4|11052.4|11057.4|11053.4|11054.4|11050.4|11
1647953220000|2022-03-22 12:47:00|11056.9|11052.9|11056.5|11052.5|11057.9|11053.9|11055.5|11051.5|22
1647953230000|2022-03-22 12:47:10|11057.5|11053.5|11056.5|11052.5|11058.5|11054.5|11055.5|11051.5|25
1647953240000|2022-03-22 12:47:20|11056.9|11052.9|11061|11057|11061|11057|11056.5|11052.5|9
1647953250000|2022-03-22 12:47:30|11057|11053|11056|11052|11057|11053|11053.5|11049.5|46
1647953260000|2022-03-22 12:47:40|11056.5|11052.5|11055.5|11051.5|11056.5|11052.5|11055.5|11051.5|15
1647953270000|2022-03-22 12:47:50|11054.5|11050.5|11054|11050|11056.5|11052.5|11052|11048|187
1647953280000|2022-03-22 12:48:00|11054.5|11050.5|11045|11041|11054.5|11050.5|11042.5|11038|138
1647953290000|2022-03-22 12:48:10|11045.5|11041.5|11046.5|11042.5|11049|11045|11044.5|11040.5|42
1647953300000|2022-03-22 12:48:20|11047|11043|11052|11048|11054|11050|11047|11043|24
1647953310000|2022-03-22 12:48:30|11052.4|11048.4|11054|11050|11054|11050|11052.4|11048.4|16
1647953320000|2022-03-22 12:48:40|11049.2|11045.2|11043.7|11039.7|11049.2|11045.2|11040.7|11036.7|162
1647953330000|2022-03-22 12:48:50|11044.2|11040.2|11049.7|11045.7|11050.2|11046.2|11044.2|11040.2|60
1647953340000|2022-03-22 12:49:00|11050.1|11046.1|11055.1|11051.1|11055.1|11051.1|11050.1|11046.1|30
1647953350000|2022-03-22 12:49:10|11055.6|11051.6|11055.2|11051.2|11059.1|11055.1|11053.7|11049.7|37
1647953360000|2022-03-22 12:49:20|11054.6|11050.6|11059.1|11055.1|11059.1|11055.1|11054.6|11050.6|11
1647953370000|2022-03-22 12:49:30|11059.2|11055.2|11062.2|11058.2|11063.1|11059.1|11059.1|11055.1|26
1647953380000|2022-03-22 12:49:40|11061.7|11057.7|11062.1|11058.1|11062.7|11058.7|11061.6|11057.6|10
1647953390000|2022-03-22 12:49:50|11063.1|11059.1|11064.1|11060.1|11070.1|11066.1|11063.1|11059.1|74
1647953400000|2022-03-22 12:50:00|11064.6|11060.6|11064.6|11060.6|11066.6|11062.6|11063.2|11059.2|9
1647953410000|2022-03-22 12:50:10|11064.7|11060.7|11064.1|11060.1|11065.6|11061.6|11064.1|11060.1|7
1647953420000|2022-03-22 12:50:20|11064.6|11060.6|11066.2|11062.2|11066.6|11062.6|11064.6|11060.6|18
1647953430000|2022-03-22 12:50:30|11066.6|11062.6|11066.6|11062.6|11066.7|11062.7|11065.7|11061.7|4
1647953440000|2022-03-22 12:50:40|11067.1|11063.1|11063.6|11059.6|11067.1|11063.1|11061.6|11057.6|27
1647953450000|2022-03-22 12:50:50|11063.2|11059.2|11080.6|11076.6|11086.1|11081|11060.1|11056.1|155
1647953460000|2022-03-22 12:51:00|11080.5|11076.5|11077.5|11073.5|11082|11078|11077|11073|55
1647953470000|2022-03-22 12:51:10|11078|11074|11080.4|11076.4|11080.9|11076.9|11073.5|11069.5|47
1647953480000|2022-03-22 12:51:20|11080.5|11076.5|11080.4|11076.4|11083|11079|11078|11074|26
1647953490000|2022-03-22 12:51:30|11080.9|11076.9|11089.4|11085.4|11093.4|11089.4|11080.9|11076.9|98
1647953500000|2022-03-22 12:51:40|11089.9|11085.9|11087.8|11083.8|11091.9|11087.9|11086.8|11082.8|55
1647953510000|2022-03-22 12:51:50|11088.8|11084.8|11081.9|11077.9|11089.3|11085.3|11080.4|11076.4|63
1647953520000|2022-03-22 12:52:00|11082.3|11078.3|11089.8|11085.8|11091.3|11087.3|11082.3|11078.3|62
1647953530000|2022-03-22 12:52:10|11089.3|11085.3|11095.3|11091.3|11100.2|11096.2|11089.3|11085.3|86
1647953540000|2022-03-22 12:52:20|11095.2|11091.2|11095.7|11091.7|11098.7|11094.7|11093.2|11089.2|55
1647953550000|2022-03-22 12:52:30|11095.2|11091.2|11094.7|11090.7|11099.2|11095.2|11094.7|11090.7|29
1647953560000|2022-03-22 12:52:40|11095.2|11091.2|11086.2|11082.2|11097.6|11093.6|11086.2|11082.2|59
1647953570000|2022-03-22 12:52:50|11086.7|11082.7|11080.7|11076.7|11086.7|11082.7|11079.3|11075.3|67
1647953580000|2022-03-22 12:53:00|11084.7|11080.7|11084.2|11080.2|11085.7|11081.7|11083.7|11079.7|26
1647953590000|2022-03-22 12:53:10|11084.7|11080.7|11085.2|11081.2|11085.2|11081.2|11081.7|11077.7|39
1647953600000|2022-03-22 12:53:20|11085.7|11081.7|11087.6|11083.6|11090.6|11086.6|11085.7|11081.7|45
1647953610000|2022-03-22 12:53:30|11087.7|11083.7|11088.7|11084.7|11094.1|11090.1|11087.7|11083.7|22
1647953620000|2022-03-22 12:53:40|11089.1|11085.1|11092.6|11088.6|11094.7|11090.7|11089.1|11085.1|17
1647953630000|2022-03-22 12:53:50|11093.1|11089.1|11085.7|11081.7|11094.1|11090.1|11085.1|11081.1|34
1647953640000|2022-03-22 12:54:00|11086.2|11082.2|11094.1|11090.1|11095.1|11091.1|11086.2|11082.2|26
1647953650000|2022-03-22 12:54:10|11093.2|11089.2|11079.6|11075.6|11093.2|11089.2|11078.7|11074.7|83
1647953660000|2022-03-22 12:54:20|11079.7|11075.7|11079.7|11075.7|11080.7|11076.7|11079.2|11075.2|23
1647953670000|2022-03-22 12:54:30|11080.2|11076.2|11074.7|11070.7|11080.2|11076.2|11073.7|11069.7|54
1647953680000|2022-03-22 12:54:40|11075.2|11071.2|11076.7|11072.7|11077.7|11073.7|11075.2|11071.2|27
1647953690000|2022-03-22 12:54:50|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2
1647953700000|2022-03-22 12:55:00|11076.3|11072.3|11068.2|11064.2|11077.7|11073.7|11068.2|11064.2|87
1647953710000|2022-03-22 12:55:10|11067.8|11063.8|11052.8|11048.8|11067.8|11063.8|11052.3|11048.3|117
1647953720000|2022-03-22 12:55:20|11053.2|11049.2|11053.8|11049.8|11055.8|11051.8|11050.9|11046.9|40
1647953730000|2022-03-22 12:55:30|11053.3|11049.3|11049.8|11045.8|11053.3|11049.3|11047.4|11041.9|51
1647953740000|2022-03-22 12:55:40|11049.3|11045.3|11049.8|11045.8|11052.8|11048.8|11047.4|11042.8|33
1647953750000|2022-03-22 12:55:50|11050.3|11046.3|11044.9|11040.9|11050.9|11046.9|11043.9|11039.9|39
1647953760000|2022-03-22 12:56:00|11045.3|11041.3|11048.3|11044.3|11049.8|11045.8|11042.9|11038.9|53
1647953770000|2022-03-22 12:56:10|11047.8|11043.8|11049.3|11045.3|11050.8|11046.8|11047.8|11043.8|37
1647953780000|2022-03-22 12:56:20|11048.3|11044.3|11041.8|11037.8|11048.3|11044.3|11040.8|11036.8|36
1647953790000|2022-03-22 12:56:30|11043.2|11039.2|11045.8|11041.8|11045.8|11041.8|11043.2|11039.2|18
1647953800000|2022-03-22 12:56:40|11046.3|11042.3|11046.8|11042.8|11046.8|11042.8|11045.3|11041.3|24
1647953810000|2022-03-22 12:56:50|11047.2|11043.2|11047.2|11043.2|11047.3|11043.3|11045.8|11041.8|8
1647953820000|2022-03-22 12:57:00|11047.3|11043.3|11046.3|11042.3|11050.3|11046.3|11046.3|11042.3|28
1647953830000|2022-03-22 12:57:10|11045.8|11041.8|11045.8|11041.8|11046.7|11042.7|11045.8|11041.8|3
1647953840000|2022-03-22 12:57:20|11045.3|11041.3|11046.3|11042.3|11046.3|11042.3|11044.3|11040.3|8
1647953850000|2022-03-22 12:57:30|11045.8|11041.8|11052.3|11048.3|11052.3|11048.3|11045.8|11041.8|14
1647953860000|2022-03-22 12:57:40|11050.3|11046.3|11055.3|11051.3|11055.3|11051.3|11050.3|11046.3|20
1647953870000|2022-03-22 12:57:50|11054.3|11050.3|11050.3|11046.3|11054.3|11050.3|11050.3|11046.3|8
1647953880000|2022-03-22 12:58:00|11050.8|11046.8|11050.8|11046.8|11051.3|11047.3|11050.8|11046.8|7
1647953890000|2022-03-22 12:58:10|11051.7|11047.7|11055.8|11051.8|11056.8|11052.8|11051.7|11047.7|67
1647953900000|2022-03-22 12:58:20|11054.8|11050.8|11052.8|11048.8|11054.8|11050.8|11052.8|11048.8|8
1647953910000|2022-03-22 12:58:30|11053.7|11049.7|11039.9|11035.9|11053.8|11049.8|11037.9|11033.9|126
1647953920000|2022-03-22 12:58:40|11039.8|11035.8|11037.9|11033.9|11040.9|11035.8|11037.4|11032.9|20
1647953930000|2022-03-22 12:58:50|11037.4|11033.4|11037.4|11033.4|11038.9|11034.9|11037.4|11033.4|9
1647953940000|2022-03-22 12:59:00|11037.9|11033.9|11029.9|11025.9|11040.9|11036.9|11028.9|11024.9|98
1647953950000|2022-03-22 12:59:10|11028.4|11024.4|11026.4|11022.4|11028.8|11024.8|11018.9|11014.9|119
1647953960000|2022-03-22 12:59:20|11027.4|11023.4|11029.4|11025.4|11029.4|11025.4|11025.4|11021.4|38
1647953970000|2022-03-22 12:59:30|11029.9|11025.9|11032.8|11028.8|11037.3|11033.3|11027.9|11023.9|71
1647953980000|2022-03-22 12:59:40|11032.9|11028.9|11034.8|11030.8|11035.3|11031.3|11031.9|11027.9|32
1647953990000|2022-03-22 12:59:50|11035|11031|11038.8|11034.8|11039.3|11035.3|11035|11031|34
1647954000000|2022-03-22 13:00:00|11039.8|11035.8|11015|11011|11041.3|11037.3|11003|10999|291
1647954010000|2022-03-22 13:00:10|11013.5|11009.5|11018.5|11014.5|11020.9|11016.9|11008.5|11004.5|174
1647954020000|2022-03-22 13:00:20|11018|11014|11020.5|11016.5|11026.8|11021.9|11017.5|11013.5|124
1647954030000|2022-03-22 13:00:30|11021.4|11017.4|11022|11018|11024|11020|11017.5|11013.5|95
1647954040000|2022-03-22 13:00:40|11022.5|11018.5|11023|11019|11030.4|11026.4|11022.5|11018.5|61
1647954050000|2022-03-22 13:00:50|11024|11020|11024|11020|11029.5|11025.5|11022|11018|48
1647954060000|2022-03-22 13:01:00|11024.5|11020.5|11022|11018|11030.5|11026.5|11022|11018|88
1647954070000|2022-03-22 13:01:10|11022.4|11018.4|11022|11018|11024.5|11020.5|11018.5|11014.5|47
1647954080000|2022-03-22 13:01:20|11018.2|11014.2|11015|11011|11018.9|11014.9|11015|11011|46
1647954090000|2022-03-22 13:01:30|11014.5|11010.5|10999.5|10995.5|11014.5|11010.5|10996|10992|140
1647954100000|2022-03-22 13:01:40|11000|10996|10997.6|10993.6|11001.5|10997.5|10996.6|10992.6|91
1647954110000|2022-03-22 13:01:50|10998|10994|11000.1|10996.1|11003.5|10999.5|10997.6|10993.6|79
1647954120000|2022-03-22 13:02:00|10998.7|10994.7|10985.6|10981.6|10998.7|10994.7|10985.6|10981.6|138
1647954130000|2022-03-22 13:02:10|10986.1|10982.1|10971.1|10967.1|10986.6|10982.6|10964.7|10960.7|252
1647954140000|2022-03-22 13:02:20|10970.7|10966.7|10972.1|10968.1|10976.2|10972.2|10965.7|10961.7|149
1647954150000|2022-03-22 13:02:30|10971.7|10967.7|10973.1|10969.1|10975.1|10971.1|10965.2|10961.2|118
1647954160000|2022-03-22 13:02:40|10971.2|10967.2|10975.1|10971.1|10976.1|10972.1|10967.6|10963.6|104
1647954170000|2022-03-22 13:02:50|10974.1|10970.1|10971.6|10967.6|10976.1|10972.1|10971.6|10967.6|54
1647954180000|2022-03-22 13:03:00|10972.1|10968.1|10960.2|10956.2|10972.1|10968.1|10959.2|10955.2|136
1647954190000|2022-03-22 13:03:10|10961.6|10957.6|10963.7|10959.7|10963.7|10959.7|10958.2|10954.2|53
1647954200000|2022-03-22 13:03:20|10964.6|10960.6|10975.1|10971.1|10975.1|10971.1|10962.7|10958.7|95
1647954210000|2022-03-22 13:03:30|10975.6|10971.6|10976.6|10972.6|10982.6|10978.6|10972.1|10968.1|72
1647954220000|2022-03-22 13:03:40|10977.1|10973.1|10980.6|10976.6|10981.1|10977.1|10976.1|10972.1|28
1647954230000|2022-03-22 13:03:50|10980.1|10976.1|10978.1|10974.1|10981.1|10977.1|10974.6|10970.6|61
1647954240000|2022-03-22 13:04:00|10977.6|10973.6|10973.2|10969.2|10977.6|10973.6|10971.2|10967.2|60
1647954250000|2022-03-22 13:04:10|10971.8|10967.8|10969.2|10965.2|10972.2|10968.2|10963.7|10959.7|59
1647954260000|2022-03-22 13:04:20|10968.2|10964.2|10973.2|10969.2|10973.2|10969.2|10964.2|10960.2|51
1647954270000|2022-03-22 13:04:30|10976|10972|10975.7|10971.7|10980.2|10976.2|10972.7|10968.7|61
1647954280000|2022-03-22 13:04:40|10976.2|10972.2|10978.1|10974.1|10978.6|10974.6|10974.7|10970.7|21
1647954290000|2022-03-22 13:04:50|10979.6|10975.6|10974.7|10970.7|10982.6|10978.6|10974.7|10970.7|61
1647954300000|2022-03-22 13:05:00|10974.2|10970.2|10988.2|10984.2|10991.7|10987.7|10974.2|10970.2|96
1647954310000|2022-03-22 13:05:10|10989.2|10985.2|10993.2|10989.2|10993.2|10989.2|10985.2|10981.2|70
1647954320000|2022-03-22 13:05:20|10993.6|10989.6|10999.1|10995.1|10999.6|10995.6|10993.6|10989.6|76
1647954330000|2022-03-22 13:05:30|10998.6|10994.6|10991.2|10987.2|10998.6|10994.6|10989.7|10985.7|38
1647954340000|2022-03-22 13:05:40|10992.1|10988.1|10998.6|10994.6|11000.6|10996.6|10992.1|10988.1|62
1647954350000|2022-03-22 13:05:50|10999.1|10995.1|10994.2|10990.2|11000.1|10996.1|10993.7|10989.7|40
1647954360000|2022-03-22 13:06:00|10994.6|10990.6|10996.2|10992.2|11000.2|10996.2|10992.7|10988.7|97
1647954370000|2022-03-22 13:06:10|10996.7|10992.7|10996.7|10992.7|10997.2|10993.2|10996.2|10992.2|26
1647954380000|2022-03-22 13:06:20|10995.7|10991.7|10985.2|10981.2|11001.2|10997.2|10984.7|10980.7|90
1647954390000|2022-03-22 13:06:30|10985.7|10981.7|10980.7|10976.7|10987.7|10983.7|10980.7|10976.7|70
1647954400000|2022-03-22 13:06:40|10981.2|10977.2|10984.2|10980.2|10985.7|10981.7|10979.3|10975.3|29
1647954410000|2022-03-22 13:06:50|10985.6|10981.6|10992.2|10988.2|10997.2|10993.2|10985.6|10981.6|59
1647954420000|2022-03-22 13:07:00|10991.1|10987.1|11001.1|10997.1|11002.6|10998.6|10989.2|10985.2|89
1647954430000|2022-03-22 13:07:10|11001.6|10997.6|11010.1|11006.1|11012.1|11008.1|11000.6|10996.6|65
1647954440000|2022-03-22 13:07:20|11009.6|11005.6|11010.6|11006.6|11014.1|11010.1|11005.6|11001.6|44
1647954450000|2022-03-22 13:07:30|11011.5|11007.5|11007.6|11003.6|11011.6|11007.6|11007.6|11003.6|174
1647954460000|2022-03-22 13:07:40|11008.1|11004.1|11007.6|11003.6|11010.6|11006.6|11007.1|11003.1|44
1647954470000|2022-03-22 13:07:50|11007.7|11003.7|10998.6|10994.6|11009.6|11005.6|10998.1|10994.1|59
1647954480000|2022-03-22 13:08:00|10998.1|10994.1|10986.6|10982.6|10998.1|10994.1|10985.1|10981.1|82
1647954490000|2022-03-22 13:08:10|10987.1|10983.1|10987.6|10983.6|10988.1|10984.1|10980.1|10976.1|78
1647954500000|2022-03-22 13:08:20|10989.5|10985.5|10986.6|10982.6|10989.6|10985.6|10984.2|10980.2|68
1647954510000|2022-03-22 13:08:30|10985.1|10981.1|10982.2|10978.2|10990.2|10986.2|10980.2|10976.2|105
1647954520000|2022-03-22 13:08:40|10981.2|10977.2|10982.7|10978.7|10987.2|10983.2|10980.7|10976.7|29
1647954530000|2022-03-22 13:08:50|10983.2|10979.2|10986.2|10982.2|10989.2|10985.2|10983.2|10979.2|41
1647954540000|2022-03-22 13:09:00|10985.7|10981.7|10982.7|10978.7|10986.7|10982.7|10981.2|10977.2|27
1647954550000|2022-03-22 13:09:10|10982.2|10978.2|10981.7|10977.7|10982.7|10978.7|10980.7|10976.7|62
1647954560000|2022-03-22 13:09:20|10983.7|10979.7|10994.7|10990.7|10995.7|10991.7|10979.7|10975.7|113
1647954570000|2022-03-22 13:09:30|10994.2|10990.2|10990.2|10986.2|10994.2|10990.2|10987.7|10983.7|32
1647954580000|2022-03-22 13:09:40|10990.7|10986.7|11002.6|10998.6|11004.7|11000.7|10990.7|10986.7|89
1647954590000|2022-03-22 13:09:50|11003.1|10999.1|11008.1|11004.1|11008.1|11004.1|11001.7|10997.7|59
1647954600000|2022-03-22 13:10:00|11007.2|11003.2|11008.2|11004.2|11011.1|11007.1|11006.2|11002.2|70
1647954610000|2022-03-22 13:10:10|11009.2|11005.2|11014.6|11010.6|11016.6|11012.6|11000.2|10996.2|100
1647954620000|2022-03-22 13:10:20|11013.7|11009.7|11015.7|11011.7|11017.6|11013.6|11010.7|11006.7|81
1647954630000|2022-03-22 13:10:30|11014.2|11010.2|11014.2|11010.2|11015.6|11011.6|11012.7|11008.7|28
1647954640000|2022-03-22 13:10:40|11013.7|11009.7|11013.2|11009.2|11014.2|11010.2|11012.7|11008.7|28
1647954650000|2022-03-22 13:10:50|11012.7|11008.7|11007.7|11003.7|11012.7|11008.7|11003.7|10999.7|55
1647954660000|2022-03-22 13:11:00|11008.2|11004.2|11007.2|11003.2|11008.7|11004.7|11007.2|11003.2|17
1647954670000|2022-03-22 13:11:10|11007.6|11003.6|11006.7|11002.7|11008.2|11004.2|11002.6|10998.6|56
1647954680000|2022-03-22 13:11:20|11006.2|11002.2|11009.1|11005.1|11011.1|11007.1|11006.2|11002.2|27
1647954690000|2022-03-22 13:11:30|11009.6|11005.6|11011.6|11007.6|11011.6|11007.6|11006.1|11002.1|33
1647954700000|2022-03-22 13:11:40|11012.6|11008.6|11009.2|11005.2|11014.6|11010.6|11009.1|11005.1|24
1647954710000|2022-03-22 13:11:50|11009.1|11005.1|11010.7|11006.7|11012.7|11008.7|11009.1|11005.1|15
1647954720000|2022-03-22 13:12:00|11008.7|11004.7|11011.2|11007.2|11015.2|11011.2|11008.7|11004.7|52
1647954730000|2022-03-22 13:12:10|11011.7|11007.7|11013.2|11009.2|11016.2|11012.2|11011.7|11007.7|22
1647954740000|2022-03-22 13:12:20|11012.7|11008.7|11018.6|11014.6|11020.1|11016.1|11012.7|11008.7|54
1647954750000|2022-03-22 13:12:30|11018.7|11014.7|11014.7|11010.7|11020.2|11016.2|11013.7|11009.7|59
1647954760000|2022-03-22 13:12:40|11015.2|11011.2|11016.2|11012.2|11016.7|11012.7|11014.2|11010.2|18
1647954770000|2022-03-22 13:12:50|11015.7|11011.7|11019.2|11015.2|11021.7|11017.7|11015.2|11011.2|67
1647954780000|2022-03-22 13:13:00|11019.7|11015.7|11025.7|11021.7|11028.7|11024.7|11019.7|11015.7|73
1647954790000|2022-03-22 13:13:10|11026.6|11022.6|11026.2|11022.2|11032.1|11028.1|11025.7|11021.7|130
1647954800000|2022-03-22 13:13:20|11024.7|11020.7|11025.7|11021.7|11028.6|11024.6|11018.2|11014.2|69
1647954810000|2022-03-22 13:13:30|11026.2|11022.2|11027.6|11023.6|11029.6|11025.6|11022.2|11018.2|62
1647954820000|2022-03-22 13:13:40|11028.1|11024.1|11026.1|11022.1|11030.6|11026.6|11025.6|11021.6|35
1647954830000|2022-03-22 13:13:50|11027.1|11023.1|11033.1|11029.1|11040.1|11036.1|11027.1|11023.1|163
1647954840000|2022-03-22 13:14:00|11033.5|11029.5|11030.1|11026.1|11035.5|11031.5|11028.6|11024.6|80
1647954850000|2022-03-22 13:14:10|11030.6|11026.6|11025.1|11021.1|11030.6|11026.6|11023.6|11019.6|65
1647954860000|2022-03-22 13:14:20|11025.6|11021.6|11035|11031|11036|11032|11025.1|11021.1|50
1647954870000|2022-03-22 13:14:30|11034.5|11030.5|11034.6|11030.6|11040.5|11036.5|11032.6|11028.6|106
1647954880000|2022-03-22 13:14:40|11035.1|11031.1|11035.6|11031.6|11036.1|11032.1|11034.1|11030.1|11
1647954890000|2022-03-22 13:14:50|11036.1|11032.1|11034.6|11030.6|11037.6|11033.6|11033.6|11029.6|38
1647954900000|2022-03-22 13:15:00|11035.1|11031.1|11043.1|11039.1|11050.6|11046.6|11035.1|11031.1|158
1647954910000|2022-03-22 13:15:10|11042.6|11038.6|11046.6|11042.6|11047.1|11043.1|11041.1|11037.1|48
1647954920000|2022-03-22 13:15:20|11046.1|11042.1|11037.7|11033.7|11046.1|11042.1|11035.7|11031.7|125
1647954930000|2022-03-22 13:15:30|11038.7|11034.7|11024.3|11020.3|11039.2|11035.2|11023.8|11019.8|110
1647954940000|2022-03-22 13:15:40|11023.8|11019.8|11023.8|11019.8|11028.3|11024.3|11017.8|11013.8|76
1647954950000|2022-03-22 13:15:50|11024.8|11020.8|11029.3|11025.3|11034.7|11030.7|11024.8|11020.8|51
1647954960000|2022-03-22 13:16:00|11029.2|11025.2|11035.7|11031.7|11036.2|11032.2|11028.7|11024.7|30
1647954970000|2022-03-22 13:16:10|11034.8|11030.8|11038.3|11034.3|11044.7|11040.7|11034.7|11030.7|151
1647954980000|2022-03-22 13:16:20|11036.8|11032.8|11037.8|11033.8|11040.3|11036.3|11036.8|11032.8|24
1647954990000|2022-03-22 13:16:30|11038.3|11034.3|11034.8|11030.8|11038.3|11034.3|11033.8|11029.8|63
1647955000000|2022-03-22 13:16:40|11035.7|11031.7|11044.7|11040.7|11045.8|11041.8|11033.8|11029.8|86
1647955010000|2022-03-22 13:16:50|11043.3|11039.3|11040.8|11036.8|11045.2|11041.2|11040.7|11036.7|43
1647955020000|2022-03-22 13:17:00|11040.7|11036.7|11042.7|11038.7|11044.7|11040.7|11040.7|11036.7|43
1647955030000|2022-03-22 13:17:10|11041.7|11037.7|11040.7|11036.7|11043.2|11039.2|11034.7|11030.7|38
1647955040000|2022-03-22 13:17:20|11040.3|11036.3|11040.7|11036.7|11045.7|11041.7|11037.8|11033.8|81
1647955050000|2022-03-22 13:17:30|11040.8|11036.8|11042.8|11038.8|11046.7|11042.7|11040.8|11036.8|53
1647955060000|2022-03-22 13:17:40|11043.3|11039.3|11039.2|11035.2|11043.8|11039.8|11037.8|11033.8|68
1647955070000|2022-03-22 13:17:50|11039.7|11035.7|11028.3|11024.3|11041.8|11037.8|11023.8|11019.8|85
1647955080000|2022-03-22 13:18:00|11027.8|11023.8|11027.8|11023.8|11030.8|11026.8|11025.8|11021.8|29
1647955090000|2022-03-22 13:18:10|11028.3|11024.3|11021.8|11017.8|11030.3|11026.3|11021.3|11017.3|55
1647955100000|2022-03-22 13:18:20|11021.4|11017.4|11016.9|11012.9|11021.4|11017.4|11012.9|11008.9|118
1647955110000|2022-03-22 13:18:30|11016.4|11012.4|11020.9|11016.9|11022.4|11018.4|11013.4|11009.4|53
1647955120000|2022-03-22 13:18:40|11019.9|11015.9|11015.9|11011.9|11021.9|11017.9|11015.9|11011.9|25
1647955130000|2022-03-22 13:18:50|11016.4|11012.4|11014.9|11010.9|11018.4|11014.4|11014.9|11010.9|21
1647955140000|2022-03-22 13:19:00|11016.3|11012.3|11013.9|11009.9|11020.3|11016.3|11011.9|11007.9|225
1647955150000|2022-03-22 13:19:10|11013.4|11009.4|11016.9|11012.9|11020.8|11016.8|11012.9|11008.9|38
1647955160000|2022-03-22 13:19:20|11016.8|11012.8|11016.9|11012.9|11016.9|11012.9|11013.9|11009.9|14
1647955170000|2022-03-22 13:19:30|11015.4|11011.4|11006.4|11002.4|11015.9|11011.9|11005.4|11001.4|61
1647955180000|2022-03-22 13:19:40|11006.9|11002.9|11001.4|10997.4|11008.9|11004.9|11001.4|10997.4|49
1647955190000|2022-03-22 13:19:50|11001.9|10997.9|11001.4|10997.4|11003.9|10999.9|11000.9|10996.9|36
1647955200000|2022-03-22 13:20:00|11000.4|10996.4|11004.4|11000.4|11008.4|11004.4|11000.4|10996.4|33
1647955210000|2022-03-22 13:20:10|11004.9|11000.9|11008.4|11004.4|11009.9|11005.9|11003|10999|36
1647955220000|2022-03-22 13:20:20|11008.9|11004.9|11004|11000|11011.9|11007.9|11004|11000|78
1647955230000|2022-03-22 13:20:30|11003.9|10999.9|11012.4|11008.4|11013.4|11009.4|11003.9|10999.9|117
1647955240000|2022-03-22 13:20:40|11010.4|11006.4|11008|11004|11011.9|11007.9|11008|11004|20
1647955250000|2022-03-22 13:20:50|11007.9|11003.9|11007.4|11003.4|11007.9|11003.9|11002.9|10998.9|52
1647955260000|2022-03-22 13:21:00|11008.3|11004.3|11000.9|10996.9|11008.9|11004.9|10997.8|10993.8|68
1647955270000|2022-03-22 13:21:10|11000.4|10996.4|10997.3|10993.3|11000.8|10996.8|10994.8|10990.8|79
1647955280000|2022-03-22 13:21:20|10997.8|10993.8|10989.9|10985.9|11001.8|10997.8|10988.9|10984.9|89
1647955290000|2022-03-22 13:21:30|10989.4|10985.4|10986.5|10982.5|10993.9|10989.9|10985|10981|91
1647955300000|2022-03-22 13:21:40|10986.9|10982.9|10988.9|10984.9|10989.4|10985.4|10986.5|10982.5|33
1647955310000|2022-03-22 13:21:50|10987.9|10983.9|10990.9|10986.9|10991.9|10987.9|10986|10982|88
1647955320000|2022-03-22 13:22:00|10990.4|10986.4|10992.9|10988.9|10992.9|10988.9|10985.5|10981.5|56
1647955330000|2022-03-22 13:22:10|10990.9|10986.9|10977.4|10973.4|10990.9|10986.9|10972.6|10968.6|124
1647955340000|2022-03-22 13:22:20|10976.9|10972.9|10976.9|10972.9|10984.9|10980.9|10976.9|10972.9|50
1647955350000|2022-03-22 13:22:30|10979.9|10975.9|10978|10974|10982.9|10978.9|10977|10973|98
1647955360000|2022-03-22 13:22:40|10977.5|10973.5|10975.5|10971.5|10981|10977|10975|10971|64
1647955370000|2022-03-22 13:22:50|10975|10971|10973.6|10969.6|10975.6|10971.6|10972.1|10968.1|91
1647955380000|2022-03-22 13:23:00|10974.1|10970.1|10972.6|10968.6|10974.6|10970.6|10970.2|10966.2|65
1647955390000|2022-03-22 13:23:10|10972.1|10968.1|10967.6|10963.6|10975.6|10971.6|10967.1|10963.1|76
1647955400000|2022-03-22 13:23:20|10967.1|10963.1|10969.1|10965.1|10969.6|10965.6|10963.1|10959.1|50
1647955410000|2022-03-22 13:23:30|10968|10964|10957.1|10953.1|10970|10966|10953.1|10949.1|226
1647955420000|2022-03-22 13:23:40|10957|10953|10962.6|10958.6|10963.1|10959.1|10954.6|10950.6|109
1647955430000|2022-03-22 13:23:50|10962.1|10958.1|10961.1|10957.1|10963.6|10959.6|10959.1|10955.1|147
1647955440000|2022-03-22 13:24:00|10961.6|10957.6|10959.1|10955.1|10964.6|10960.6|10959.1|10955.1|29
1647955450000|2022-03-22 13:24:10|10956.6|10952.6|10960|10956|10962.5|10958.5|10956|10952|109
1647955460000|2022-03-22 13:24:20|10959.6|10955.6|10961|10957|10964.5|10960.5|10959.5|10955.5|58
1647955470000|2022-03-22 13:24:30|10960.5|10956.5|10954|10950|10961.5|10957.5|10953.1|10949.1|47
1647955480000|2022-03-22 13:24:40|10953.6|10949.6|10956.6|10952.6|10956.6|10952.6|10949.1|10945.1|115
1647955490000|2022-03-22 13:24:50|10956.5|10952.5|10956|10952|10957.5|10953.5|10953.6|10949.6|21
1647955500000|2022-03-22 13:25:00|10957|10953|10963|10959|10963|10959|10956.1|10952.1|127
1647955510000|2022-03-22 13:25:10|10962.5|10958.5|10968.5|10964.5|10976.5|10972.5|10962.5|10958.5|117
1647955520000|2022-03-22 13:25:20|10969|10965|10970.1|10966.1|10970.1|10966.1|10968|10964|52
1647955530000|2022-03-22 13:25:30|10972|10968|10969.5|10965.5|10974.5|10970.5|10968|10964|76
1647955540000|2022-03-22 13:25:40|10968.5|10964.5|10969|10965|10973|10969|10966.5|10962.5|60
1647955550000|2022-03-22 13:25:50|10969.5|10965.5|10961.5|10957.5|10969.5|10965.5|10960.5|10956.5|39
1647955560000|2022-03-22 13:26:00|10962.5|10958.5|10964|10960|10966|10962|10961|10957|74
1647955570000|2022-03-22 13:26:10|10963.6|10959.6|10972|10968|10972.5|10968.5|10960.1|10956.1|79
1647955580000|2022-03-22 13:26:20|10973.5|10969.5|10975.5|10971.5|10984|10980|10973.5|10969.5|123
1647955590000|2022-03-22 13:26:30|10976|10972|10969.5|10965.5|10976|10972|10968.5|10964.5|29
1647955600000|2022-03-22 13:26:40|10968.5|10964.5|10966.5|10962.5|10970|10966|10962.5|10958.5|40
1647955610000|2022-03-22 13:26:50|10967|10963|10972|10968|10972|10968|10967|10963|16
1647955620000|2022-03-22 13:27:00|10971.5|10967.5|10973.1|10969.1|10976|10972|10970.6|10966.6|41
1647955630000|2022-03-22 13:27:10|10973|10969|10971|10967|10977.4|10973.4|10971|10967|69
1647955640000|2022-03-22 13:27:20|10970.9|10966.9|10972.9|10968.9|10973|10969|10970.9|10966.9|55
1647955650000|2022-03-22 13:27:30|10972.5|10968.5|10966|10962|10972.5|10968.5|10963.5|10959.5|68
1647955660000|2022-03-22 13:27:40|10965.5|10961.5|10952|10948|10965.5|10961.5|10950.6|10946.6|74
1647955670000|2022-03-22 13:27:50|10952.5|10948.5|10956.5|10952.5|10958.5|10954.5|10952|10948|55
1647955680000|2022-03-22 13:28:00|10957|10953|10960.5|10956.5|10962|10958|10954.5|10950.5|43
1647955690000|2022-03-22 13:28:10|10960|10956|10956|10952|10962|10958|10955.5|10951.5|43
1647955700000|2022-03-22 13:28:20|10955.5|10951.5|10957.5|10953.5|10963|10959|10955.5|10951.5|37
1647955710000|2022-03-22 13:28:30|10958.5|10954.5|10945.6|10941.6|10958.5|10954.5|10945|10941|119
1647955720000|2022-03-22 13:28:40|10943.2|10939.2|10927.6|10923.6|10944.1|10940.1|10923.2|10919.2|162
1647955730000|2022-03-22 13:28:50|10928.6|10924.6|10930.1|10926.1|10930.1|10926.1|10922.1|10918.1|149
1647955740000|2022-03-22 13:29:00|10928.6|10924.6|10933.6|10929.6|10938.6|10934.6|10928.1|10924.1|141
1647955750000|2022-03-22 13:29:10|10932.1|10928.1|10926.2|10922.2|10936.1|10932.1|10925.7|10921.7|109
1647955760000|2022-03-22 13:29:20|10926.7|10922.7|10927.1|10923.1|10931.1|10927.1|10926.1|10922.1|54
1647955770000|2022-03-22 13:29:30|10927.6|10923.6|10921.6|10917.6|10928.6|10924.6|10920.6|10916.6|113
1647955780000|2022-03-22 13:29:40|10920.2|10916.2|10912.1|10908.1|10922.6|10918.6|10905.3|10901.3|377
1647955790000|2022-03-22 13:29:50|10912.6|10908.6|10911.1|10907.1|10917.6|10913.6|10907.7|10903.7|93
1647955800000|2022-03-22 13:30:00|10913.6|10909.6|10922.1|10918.1|10925.1|10921.1|10908.6|10904.6|207
1647955810000|2022-03-22 13:30:10|10922.2|10918.2|10928.1|10924.1|10934.5|10930.5|10920.1|10916.1|145
1647955820000|2022-03-22 13:30:20|10927.6|10923.6|10933.1|10929.1|10936.1|10932.1|10923.6|10919.6|193
1647955830000|2022-03-22 13:30:30|10934.5|10930.5|10925.1|10921.1|10935.1|10931.1|10922.1|10918.1|130
1647955840000|2022-03-22 13:30:40|10926.1|10922.1|10916.1|10912.1|10927.1|10923.1|10916.1|10912.1|83
1647955850000|2022-03-22 13:30:50|10914.7|10910.7|10914.1|10910.1|10921.1|10917.1|10912.1|10908.1|71
1647955860000|2022-03-22 13:31:00|10913.1|10909.1|10903.2|10899.2|10913.1|10909.1|10903.2|10899.2|198
1647955870000|2022-03-22 13:31:10|10902.7|10898.7|10904.1|10900.1|10910.1|10906.1|10902.7|10898.7|103
1647955880000|2022-03-22 13:31:20|10902.7|10898.7|10905.1|10901.1|10907.5|10903.5|10902.6|10898.6|89
1647955890000|2022-03-22 13:31:30|10905|10901|10908.1|10904.1|10910.1|10906.1|10903.1|10899.1|66
1647955900000|2022-03-22 13:31:40|10907.6|10903.6|10915.1|10911.1|10918.1|10914.1|10907.2|10903.2|129
1647955910000|2022-03-22 13:31:50|10916.1|10912.1|10881.2|10877.2|10916.1|10912.1|10878.8|10874.8|585
1647955920000|2022-03-22 13:32:00|10883.2|10879.2|10885.2|10881.2|10894.1|10890.1|10878.2|10874.2|195
1647955930000|2022-03-22 13:32:10|10883.3|10879.3|10876.7|10872.7|10883.3|10879.3|10875.9|10871.9|179
1647955940000|2022-03-22 13:32:20|10875.8|10871.8|10862.2|10858.2|10875.8|10871.8|10859.3|10855.3|286
1647955950000|2022-03-22 13:32:30|10861.8|10857.8|10860.7|10856.7|10866.2|10862.2|10859.8|10854.4|209
1647955960000|2022-03-22 13:32:40|10861.2|10857.2|10868.7|10864.7|10869.2|10865.2|10854.3|10850.3|177
1647955970000|2022-03-22 13:32:50|10868.2|10864.2|10869.7|10865.7|10869.7|10865.7|10861.8|10857.8|91
1647955980000|2022-03-22 13:33:00|10869.8|10865.8|10870.3|10866.3|10873.8|10869.8|10866.2|10862.2|154
1647955990000|2022-03-22 13:33:10|10871.8|10867.8|10892.8|10888.8|10894.7|10888.8|10871.8|10867.8|355
1647956000000|2022-03-22 13:33:20|10892.7|10888.7|10891.3|10887.3|10894.2|10890.2|10885.2|10881.2|100
1647956010000|2022-03-22 13:33:30|10891.8|10887.8|10899.8|10895.8|10906.3|10902.3|10888.8|10884.8|611
1647956020000|2022-03-22 13:33:40|10900.7|10896.7|10904.2|10900.2|10906.7|10902.7|10896.8|10892.8|89
1647956030000|2022-03-22 13:33:50|10903.7|10899.7|10900.3|10896.3|10903.7|10899.7|10894.9|10890.9|121
1647956040000|2022-03-22 13:34:00|10898.4|10894.4|10898.3|10894.3|10901.3|10897.3|10894.3|10890.3|135
1647956050000|2022-03-22 13:34:10|10898.8|10894.8|10910.2|10906.2|10914.7|10910.7|10898.8|10894.8|102
1647956060000|2022-03-22 13:34:20|10909.7|10905.7|10913.1|10909.1|10913.1|10909.1|10908.2|10904.2|74
1647956070000|2022-03-22 13:34:30|10913.2|10909.2|10921.2|10917.2|10928|10924|10909.3|10905.3|213
1647956080000|2022-03-22 13:34:40|10921.1|10917.1|10923.2|10919.2|10927.1|10923.1|10916.6|10912.6|111
1647956090000|2022-03-22 13:34:50|10923.1|10919.1|10916.7|10912.7|10923.1|10919.1|10915.7|10911.7|199
1647956100000|2022-03-22 13:35:00|10916.1|10912.1|10943.5|10939.5|10943.5|10939.5|10915.2|10911.2|235
1647956110000|2022-03-22 13:35:10|10944|10940|10947.9|10943.9|10953.9|10949.9|10940.5|10936.5|230
1647956120000|2022-03-22 13:35:20|10947.4|10943.4|10947.4|10943.4|10951.9|10947.9|10946.9|10942.9|110
1647956130000|2022-03-22 13:35:30|10946.9|10942.9|10942.4|10938.4|10951.9|10947.9|10935.9|10931.9|225
1647956140000|2022-03-22 13:35:40|10943.4|10939.4|10947.4|10943.4|10948.9|10944.9|10939.9|10935.9|101
1647956150000|2022-03-22 13:35:50|10946.9|10942.9|10953.8|10949.8|10957.8|10953.8|10941.9|10937.9|195
1647956160000|2022-03-22 13:36:00|10954.8|10950.8|10947.3|10943.3|10954.8|10950.8|10943.9|10939.9|71
1647956170000|2022-03-22 13:36:10|10946.8|10942.8|10943.9|10939.9|10949.9|10945.9|10943.4|10939.4|78
1647956180000|2022-03-22 13:36:20|10943.8|10939.8|10941.8|10937.8|10943.8|10939.8|10935.5|10931.5|121
1647956190000|2022-03-22 13:36:30|10939.4|10935.4|10943.9|10939.9|10943.9|10939.9|10938.3|10934.3|93
1647956200000|2022-03-22 13:36:40|10945.3|10941.3|10944.8|10940.8|10950.8|10946.8|10943.8|10939.8|58
1647956210000|2022-03-22 13:36:50|10943.9|10939.9|10934.8|10930.8|10944.8|10940.8|10927.8|10923.8|113
1647956220000|2022-03-22 13:37:00|10935.8|10931.8|10931.8|10927.8|10935.8|10931.8|10923.3|10919.3|73
1647956230000|2022-03-22 13:37:10|10935.6|10931.6|10944.2|10940.2|10953.2|10949.2|10935.6|10931.6|270
1647956240000|2022-03-22 13:37:20|10943.7|10939.7|10926.8|10922.8|10943.7|10939.7|10924.3|10920.3|111
1647956250000|2022-03-22 13:37:30|10926.2|10922.2|10940.3|10936.3|10940.8|10936.8|10926.2|10922.2|54
1647956260000|2022-03-22 13:37:40|10941.2|10937.2|10935.8|10931.8|10941.3|10937.3|10930.3|10926.3|143
1647956270000|2022-03-22 13:37:50|10934.3|10930.3|10939.8|10935.8|10939.8|10935.8|10930.8|10926.8|81
1647956280000|2022-03-22 13:38:00|10940.3|10936.3|10951.7|10947.7|10953.2|10949.2|10940.3|10936.3|127
1647956290000|2022-03-22 13:38:10|10952.6|10948.6|10957.7|10953.7|10958.7|10954.7|10950.3|10946.3|63
1647956300000|2022-03-22 13:38:20|10958.7|10954.7|10964.8|10960.8|10967.7|10963.7|10958.7|10954.7|149
1647956310000|2022-03-22 13:38:30|10964.7|10960.7|10961.6|10957.6|10966.6|10962.6|10957.1|10953.1|157
1647956320000|2022-03-22 13:38:40|10962.1|10958.1|10963.1|10959.1|10967.6|10963.6|10959.1|10955.1|65
1647956330000|2022-03-22 13:38:50|10964.6|10960.6|10967.6|10963.6|10967.6|10963.6|10962.6|10958.6|55
1647956340000|2022-03-22 13:39:00|10967.7|10963.7|10963.7|10959.7|10970.6|10966.6|10961.1|10957.1|123
1647956350000|2022-03-22 13:39:10|10963.6|10959.6|10952.6|10948.6|10964.1|10960.1|10952.1|10948.1|136
1647956360000|2022-03-22 13:39:20|10954.1|10950.1|10956.1|10952.1|10961.1|10957.1|10949.2|10945.2|90
1647956370000|2022-03-22 13:39:30|10955.6|10951.6|10951.7|10947.7|10955.6|10951.6|10945.7|10941.7|56
1647956380000|2022-03-22 13:39:40|10951.2|10947.2|10951.2|10947.2|10951.7|10947.7|10943.8|10939.8|37
1647956390000|2022-03-22 13:39:50|10951.7|10947.7|10946.7|10942.7|10951.7|10947.7|10945.2|10941.2|28
1647956400000|2022-03-22 13:40:00|10946.2|10942.2|10943.2|10939.2|10946.5|10942.5|10933.7|10929.7|148
1647956410000|2022-03-22 13:40:10|10941.8|10937.8|10950.7|10946.7|10951.2|10947.2|10941.8|10937.8|77
1647956420000|2022-03-22 13:40:20|10950.2|10946.2|10948.7|10944.7|10952.7|10948.7|10948.7|10944.7|84
1647956430000|2022-03-22 13:40:30|10948.2|10944.2|10948.7|10944.7|10948.7|10944.7|10943.2|10939.2|35
1647956440000|2022-03-22 13:40:40|10949.7|10945.7|10951.2|10947.2|10952.7|10948.7|10945.7|10941.7|33
1647956450000|2022-03-22 13:40:50|10949.8|10945.8|10947.7|10943.7|10951.7|10947.7|10945.7|10941.7|32
1647956460000|2022-03-22 13:41:00|10948.2|10944.2|10962.6|10958.6|10965.6|10961.6|10948.2|10944.2|113
1647956470000|2022-03-22 13:41:10|10961.2|10957.2|10965.6|10961.6|10965.6|10961.6|10959.6|10955.6|50
1647956480000|2022-03-22 13:41:20|10963.6|10959.6|10945.7|10941.7|10964.1|10960.1|10945.7|10941.7|126
1647956490000|2022-03-22 13:41:30|10944.3|10940.3|10938.7|10934.7|10948.2|10944.2|10938.7|10934.7|85
1647956500000|2022-03-22 13:41:40|10938.2|10934.2|10943.2|10939.2|10943.2|10939.2|10938.2|10934.2|53
1647956510000|2022-03-22 13:41:50|10943.7|10939.7|10940.7|10936.7|10945.7|10941.7|10939.8|10935.8|52
1647956520000|2022-03-22 13:42:00|10939.3|10935.3|10916.3|10912.3|10939.3|10935.3|10914.8|10910.8|155
1647956530000|2022-03-22 13:42:10|10917.3|10913.3|10940.7|10936.7|10941.7|10937.7|10917.3|10913.3|267
1647956540000|2022-03-22 13:42:20|10939.3|10935.3|10940.2|10936.2|10945.7|10941.7|10937.7|10933.7|62
1647956550000|2022-03-22 13:42:30|10939.7|10935.7|10944.7|10940.7|10949.1|10945.1|10934.8|10930.8|56
1647956560000|2022-03-22 13:42:40|10943.7|10939.7|10943.6|10939.6|10951.1|10947.1|10942.2|10938.2|44
1647956570000|2022-03-22 13:42:50|10945.6|10941.6|10945.1|10941.1|10951.6|10947.6|10943.6|10939.6|46
1647956580000|2022-03-22 13:43:00|10945.2|10941.2|10944.7|10940.7|10947.6|10943.6|10941.7|10937.7|28
1647956590000|2022-03-22 13:43:10|10944.2|10940.2|10948.7|10944.7|10954.1|10950.1|10943.7|10939.7|50
1647956600000|2022-03-22 13:43:20|10948.1|10944.1|10951.1|10947.1|10957.6|10953.6|10947.1|10943.1|54
1647956610000|2022-03-22 13:43:30|10953.6|10949.6|10953.6|10949.6|10953.6|10949.6|10945.1|10941.1|59
1647956620000|2022-03-22 13:43:40|10953.1|10949.1|10953.6|10949.6|10958.6|10954.6|10951.6|10947.6|66
1647956630000|2022-03-22 13:43:50|10952.6|10948.6|10957.6|10953.6|10960|10955|10952.6|10948.6|64
1647956640000|2022-03-22 13:44:00|10957.1|10953.1|10962.6|10958.6|10964.6|10960.6|10957.1|10953.1|111
1647956650000|2022-03-22 13:44:10|10962.1|10958.1|10959.1|10955.1|10965.1|10961.1|10955.6|10951.6|37
1647956660000|2022-03-22 13:44:20|10960.6|10956.6|10956.6|10952.6|10960.6|10956.6|10955.1|10951.1|17
1647956670000|2022-03-22 13:44:30|10957.1|10953.1|10962.1|10958.1|10962.6|10958.6|10955.6|10951.6|53
1647956680000|2022-03-22 13:44:40|10962|10958|10963.1|10959.1|10965.1|10961.1|10958.6|10954.6|49
1647956690000|2022-03-22 13:44:50|10962.6|10958.6|10960.6|10956.6|10967.5|10963.5|10960.6|10956.6|83
1647956700000|2022-03-22 13:45:00|10962.4|10958.4|10949|10945|10963|10959|10949|10945|144
1647956710000|2022-03-22 13:45:10|10949.1|10945.1|10949|10945|10952.6|10948.6|10945.6|10941.6|77
1647956720000|2022-03-22 13:45:20|10949.5|10945.5|10954.5|10950.5|10954.5|10950.5|10948.5|10944.5|20
1647956730000|2022-03-22 13:45:30|10955.5|10951.5|10930.7|10926.7|10955.5|10951.5|10928.7|10924.7|239
1647956740000|2022-03-22 13:45:40|10932.7|10928.7|10919.3|10915.3|10933.7|10929.7|10917.9|10913.9|178
1647956750000|2022-03-22 13:45:50|10920.3|10916.3|10928.8|10924.8|10931.3|10927.3|10919.8|10915.8|110
1647956760000|2022-03-22 13:46:00|10929.2|10925.2|10907.9|10903.9|10929.8|10925.8|10906.3|10902.3|187
1647956770000|2022-03-22 13:46:10|10907.4|10903.4|10911.9|10907.9|10913.8|10909.8|10903.9|10899.9|108
1647956780000|2022-03-22 13:46:20|10911.8|10907.8|10913.8|10909.8|10914.9|10910.9|10907.9|10903.9|79
1647956790000|2022-03-22 13:46:30|10913.9|10909.9|10915.4|10911.4|10921.8|10917.8|10913.9|10909.9|111
1647956800000|2022-03-22 13:46:40|10917.4|10913.4|10915.9|10911.9|10918.4|10914.4|10913.5|10909.5|33
1647956810000|2022-03-22 13:46:50|10915.4|10911.4|10920.9|10916.9|10920.9|10916.9|10913.4|10909.4|38
1647956820000|2022-03-22 13:47:00|10921.9|10917.9|10914.9|10910.9|10921.9|10917.9|10911.5|10907.5|100
1647956830000|2022-03-22 13:47:10|10915.9|10911.9|10930.9|10926.9|10930.9|10926.9|10915.9|10911.9|73
1647956840000|2022-03-22 13:47:20|10931.4|10927.4|10915|10911|10932.9|10928.9|10915|10911|65
1647956850000|2022-03-22 13:47:30|10916.5|10912.5|10918|10914|10921|10917|10910.6|10906.6|72
1647956860000|2022-03-22 13:47:40|10917.9|10913.9|10914.5|10910.5|10917.9|10913.9|10910.6|10906.6|53
1647956870000|2022-03-22 13:47:50|10915|10911|10918|10914|10921|10917|10912|10908|62
1647956880000|2022-03-22 13:48:00|10920|10916|10922.9|10918.9|10923.4|10919.4|10916.9|10912.9|38
1647956890000|2022-03-22 13:48:10|10922|10918|10921.9|10917.9|10922|10918|10918|10914|32
1647956900000|2022-03-22 13:48:20|10920|10916|10912.5|10908.5|10920|10916|10911|10907|45
1647956910000|2022-03-22 13:48:30|10912|10908|10893.1|10889.1|10912|10908|10891.1|10887.1|132
1647956920000|2022-03-22 13:48:40|10892.1|10888.1|10894.6|10890.6|10896.1|10892.1|10891.1|10887.1|80
1647956930000|2022-03-22 13:48:50|10894.5|10890.5|10900.1|10896.1|10900.5|10896.5|10888.6|10884.6|96
1647956940000|2022-03-22 13:49:00|10900|10896|10889.1|10885.1|10900|10896|10887.6|10883.6|159
1647956950000|2022-03-22 13:49:10|10889.5|10885.5|10892.1|10888.1|10892.6|10888.6|10885.1|10881.1|86
1647956960000|2022-03-22 13:49:20|10891.6|10887.6|10894.5|10890.5|10897.1|10893.1|10889.1|10885.1|68
1647956970000|2022-03-22 13:49:30|10894.1|10890.1|10887.1|10883.1|10894.1|10890.1|10885.1|10881.1|56
1647956980000|2022-03-22 13:49:40|10885.6|10881.6|10887.1|10883.1|10890.1|10886.1|10885.6|10881.6|29
1647956990000|2022-03-22 13:49:50|10889.1|10885.1|10887.6|10883.6|10889.6|10885.6|10885.6|10881.6|11
1647957000000|2022-03-22 13:50:00|10887.5|10883.5|10905|10901|10905.1|10901.1|10885.6|10881.6|124
1647957010000|2022-03-22 13:50:10|10905.1|10901.1|10915.1|10911.1|10915.5|10911.5|10904.1|10900.1|205
1647957020000|2022-03-22 13:50:20|10915|10911|10920.5|10916.5|10920.5|10916.5|10911.1|10907.1|51
1647957030000|2022-03-22 13:50:30|10921|10917|10922|10918|10925.5|10921.5|10917.5|10913.5|100
1647957040000|2022-03-22 13:50:40|10922.5|10918.5|10921|10917|10924|10920|10918.1|10914.1|61
1647957050000|2022-03-22 13:50:50|10922.4|10918.4|10927|10923|10932|10928|10919.5|10915.5|72
1647957060000|2022-03-22 13:51:00|10926.1|10922.1|10931|10927|10933.9|10929.9|10925.5|10921.5|65
1647957070000|2022-03-22 13:51:10|10932.4|10928.4|10938.9|10934.9|10939.4|10935.4|10930|10926|51
1647957080000|2022-03-22 13:51:20|10938|10934|10930.9|10926.9|10938|10934|10928.4|10924.4|73
1647957090000|2022-03-22 13:51:30|10929.5|10925.5|10917.9|10913.9|10929.5|10925.5|10911|10907|139
1647957100000|2022-03-22 13:51:40|10918.4|10914.4|10914.4|10910.4|10918.4|10914.4|10910.5|10906.5|38
1647957110000|2022-03-22 13:51:50|10913|10909|10911|10907|10915.4|10911.4|10910.9|10906.9|45
1647957120000|2022-03-22 13:52:00|10910.5|10906.5|10903|10899|10910.5|10906.5|10902.5|10898.5|94
1647957130000|2022-03-22 13:52:10|10902|10898|10904|10900|10905.4|10901.4|10895.1|10891.1|87
1647957140000|2022-03-22 13:52:20|10904.4|10900.4|10919.9|10915.9|10919.9|10915.9|10904.4|10900.4|91
1647957150000|2022-03-22 13:52:30|10920.9|10916.9|10920.9|10916.9|10926.4|10922.4|10918.9|10914.9|68
1647957160000|2022-03-22 13:52:40|10920.4|10916.4|10922.9|10918.9|10923.9|10919.9|10918.5|10914.5|45
1647957170000|2022-03-22 13:52:50|10924.9|10920.9|10916.8|10912.8|10926.8|10922.8|10914.4|10910.4|57
1647957180000|2022-03-22 13:53:00|10916.4|10912.4|10903.9|10899.9|10916.4|10912.4|10903.9|10899.9|66
1647957190000|2022-03-22 13:53:10|10903.4|10899.4|10910.4|10906.4|10910.8|10906.8|10900.9|10896.9|86
1647957200000|2022-03-22 13:53:20|10910.8|10906.8|10907.3|10903.3|10912.8|10908.8|10905.3|10901.3|42
1647957210000|2022-03-22 13:53:30|10907.8|10903.8|10906.8|10902.8|10909.2|10905.2|10902.8|10898.8|45
1647957220000|2022-03-22 13:53:40|10909.2|10905.2|10906.8|10902.8|10912.8|10908.8|10906.3|10902.3|36
1647957230000|2022-03-22 13:53:50|10905.9|10901.9|10918.3|10914.3|10918.3|10914.3|10899.8|10895.8|51
1647957240000|2022-03-22 13:54:00|10917.3|10913.3|10922.8|10918.8|10924.3|10920.3|10914.3|10910.3|39
1647957250000|2022-03-22 13:54:10|10921.8|10917.8|10924.2|10920.2|10929.7|10925.7|10921.7|10917.7|56
1647957260000|2022-03-22 13:54:20|10925.2|10921.2|10917.8|10913.8|10925.7|10921.7|10917.8|10913.8|48
1647957270000|2022-03-22 13:54:30|10915|10911|10913.9|10909.9|10917.8|10913.8|10913.5|10909.5|41
1647957280000|2022-03-22 13:54:40|10914.8|10910.8|10910.9|10906.9|10916.9|10912.9|10910.3|10906.3|24
1647957290000|2022-03-22 13:54:50|10909.9|10905.9|10908.9|10904.9|10909.9|10905.9|10906.9|10902.9|49
1647957300000|2022-03-22 13:55:00|10907.8|10903.8|10909.4|10905.4|10911.4|10907.4|10906.4|10902.4|93
1647957310000|2022-03-22 13:55:10|10909.8|10905.8|10917.9|10913.9|10919.9|10915.9|10909.8|10905.8|41
1647957320000|2022-03-22 13:55:20|10918.9|10914.9|10910.9|10906.9|10918.9|10914.9|10910.9|10906.9|19
1647957330000|2022-03-22 13:55:30|10911.4|10907.4|10906.9|10902.9|10914.9|10910.9|10906.4|10902.4|39
1647957340000|2022-03-22 13:55:40|10908.8|10904.8|10906.9|10902.9|10911.9|10907.9|10906.4|10902.4|32
1647957350000|2022-03-22 13:55:50|10907.9|10903.9|10902|10898|10910.9|10906.9|10902|10898|92
1647957360000|2022-03-22 13:56:00|10901.1|10897.1|10899|10895|10901.1|10897.1|10890.6|10886.6|97
1647957370000|2022-03-22 13:56:10|10897.1|10893.1|10886.1|10882.1|10898|10894|10886.1|10882.1|125
1647957380000|2022-03-22 13:56:20|10885.6|10881.6|10887.6|10883.6|10891.1|10887.1|10882.1|10878.1|74
1647957390000|2022-03-22 13:56:30|10888.6|10884.6|10886|10882|10889|10885|10875.2|10871.2|180
1647957400000|2022-03-22 13:56:40|10885.1|10881.1|10878|10874|10885.1|10881.1|10877.6|10873.6|89
1647957410000|2022-03-22 13:56:50|10877.1|10873.1|10874.1|10870.1|10879.6|10875.6|10872.1|10868.1|82
1647957420000|2022-03-22 13:57:00|10873.7|10869.7|10872.1|10868.1|10874.6|10870.6|10868.7|10864.7|102
1647957430000|2022-03-22 13:57:10|10872.6|10868.6|10875.1|10871.1|10877.6|10873.6|10872.1|10868.1|107
1647957440000|2022-03-22 13:57:20|10876.5|10872.5|10874.6|10870.6|10880|10876|10873.7|10869.7|83
1647957450000|2022-03-22 13:57:30|10875.6|10871.6|10880.6|10876.6|10890.1|10886.1|10875.6|10871.6|108
1647957460000|2022-03-22 13:57:40|10881.1|10877.1|10884.1|10880.1|10888.6|10884.6|10881.1|10877.1|52
1647957470000|2022-03-22 13:57:50|10883.6|10879.6|10888.1|10884.1|10888.1|10884.1|10881.1|10877.1|31
1647957480000|2022-03-22 13:58:00|10888.6|10884.6|10874.1|10870.1|10889|10885|10874.1|10870.1|47
1647957490000|2022-03-22 13:58:10|10872.6|10868.6|10865.1|10861.1|10876.1|10872.1|10864.6|10860.6|161
1647957500000|2022-03-22 13:58:20|10864.6|10860.6|10869|10865|10870.1|10866.1|10864.6|10860.6|59
1647957510000|2022-03-22 13:58:30|10869.5|10865.5|10870.6|10866.6|10877.5|10873.5|10869.5|10865.5|156
1647957520000|2022-03-22 13:58:40|10871.1|10867.1|10871.6|10867.6|10871.6|10867.6|10859.2|10855.2|153
1647957530000|2022-03-22 13:58:50|10872.1|10868.1|10872.6|10868.6|10875.1|10871.1|10869.7|10865.7|61
1647957540000|2022-03-22 13:59:00|10871.7|10867.7|10879.1|10875.1|10882.1|10878.1|10871.1|10867.1|52
1647957550000|2022-03-22 13:59:10|10878.6|10874.6|10874.6|10870.6|10881.1|10877.1|10874.6|10870.6|29
1647957560000|2022-03-22 13:59:20|10875.1|10871.1|10866.1|10862.1|10877.1|10873.1|10865.1|10861.1|74
1647957570000|2022-03-22 13:59:30|10865.6|10861.6|10867.5|10863.5|10872.1|10868.1|10865.1|10861.1|53
1647957580000|2022-03-22 13:59:40|10867.1|10863.1|10867|10863|10874.5|10870.5|10866.6|10862.6|85
1647957590000|2022-03-22 13:59:50|10869.5|10865.5|10872|10868|10875.5|10871.5|10869|10865|62
1647957600000|2022-03-22 14:00:00|10871.1|10867.1|10897.4|10893.4|10905.4|10901.4|10869.1|10865.1|186
1647957610000|2022-03-22 14:00:10|10896.9|10892.9|10894.4|10890.4|10899.9|10895.9|10890.4|10886.4|73
1647957620000|2022-03-22 14:00:20|10894.9|10890.9|10895.9|10891.9|10898.4|10894.4|10891.4|10887.4|64
1647957630000|2022-03-22 14:00:30|10897.4|10893.4|10897.8|10893.8|10902.8|10898.8|10894.9|10890.9|100
1647957640000|2022-03-22 14:00:40|10896.9|10892.9|10898.9|10894.9|10900.3|10896.3|10893.4|10889.4|78
1647957650000|2022-03-22 14:00:50|10899|10895|10901.9|10897.9|10902.9|10898.9|10897.4|10893.4|56
1647957660000|2022-03-22 14:01:00|10901.4|10897.4|10904.4|10900.4|10911.9|10907.9|10894.9|10890.9|137
1647957670000|2022-03-22 14:01:10|10903.9|10899.9|10901.9|10897.9|10903.9|10899.9|10894.9|10890.9|143
1647957680000|2022-03-22 14:01:20|10901.4|10897.4|10899.4|10895.4|10907.8|10903.8|10898.9|10894.9|105
1647957690000|2022-03-22 14:01:30|10899.9|10895.9|10901.9|10897.9|10904.4|10900.4|10899.9|10895.9|27
1647957700000|2022-03-22 14:01:40|10900.9|10896.9|10905.9|10901.9|10906.5|10902.5|10900.4|10896.4|28
1647957710000|2022-03-22 14:01:50|10905.5|10901.5|10886.9|10882.9|10905.5|10901.5|10886.1|10882.1|71
1647957720000|2022-03-22 14:02:00|10886|10882|10886|10882|10889|10885|10881|10877|167
1647957730000|2022-03-22 14:02:10|10889.5|10885.5|10902.9|10898.9|10907.9|10903.9|10889.5|10885.5|134
1647957740000|2022-03-22 14:02:20|10903.8|10899.8|10895.9|10891.9|10904.8|10900.8|10895.9|10891.9|49
1647957750000|2022-03-22 14:02:30|10896.9|10892.9|10894.4|10890.4|10896.9|10892.9|10887.9|10883.9|59
1647957760000|2022-03-22 14:02:40|10893.9|10889.9|10891.9|10887.9|10893.9|10889.9|10888|10884|42
1647957770000|2022-03-22 14:02:50|10891|10887|10884|10880|10891|10887|10884|10880|44
1647957780000|2022-03-22 14:03:00|10883.9|10879.9|10880.4|10876.4|10886.4|10882.4|10879.9|10875.9|55
1647957790000|2022-03-22 14:03:10|10881.4|10877.4|10878.5|10874.5|10885.4|10881.4|10878|10874|43
1647957800000|2022-03-22 14:03:20|10878|10874|10878.9|10874.9|10879|10875|10873.9|10869.9|49
1647957810000|2022-03-22 14:03:30|10878|10874|10880.4|10876.4|10883.9|10879.9|10876.5|10872.5|55
1647957820000|2022-03-22 14:03:40|10879.5|10875.5|10878.4|10874.4|10879.5|10875.5|10872.9|10868.9|44
1647957830000|2022-03-22 14:03:50|10879.9|10875.9|10876.4|10872.4|10879.9|10875.9|10875.4|10871.4|32
1647957840000|2022-03-22 14:04:00|10875.9|10871.9|10874.5|10870.5|10882.4|10878.4|10874|10870|90
1647957850000|2022-03-22 14:04:10|10876.8|10872.8|10876|10872|10879|10875|10872.5|10868.5|56
1647957860000|2022-03-22 14:04:20|10877|10873|10872|10868|10877|10873|10867.5|10863.5|157
1647957870000|2022-03-22 14:04:30|10872.1|10868.1|10879|10875|10879|10875|10872.1|10868.1|31
1647957880000|2022-03-22 14:04:40|10877.5|10873.5|10867.9|10863.9|10883|10879|10867.9|10863.9|55
1647957890000|2022-03-22 14:04:50|10866.9|10862.9|10827|10823|10866.9|10862.9|10826.1|10822.1|518
1647957900000|2022-03-22 14:05:00|10829|10825|10825.6|10821.6|10841|10837|10825.1|10821.1|280
1647957910000|2022-03-22 14:05:10|10826.1|10822.1|10811.6|10807.6|10831.1|10827.1|10811.6|10807.6|267
1647957920000|2022-03-22 14:05:20|10810.7|10806.7|10814.2|10810.2|10820.1|10816.1|10808.7|10804.7|252
1647957930000|2022-03-22 14:05:30|10816.6|10812.6|10822.1|10818.1|10822.2|10818.2|10812.6|10808.6|125
1647957940000|2022-03-22 14:05:40|10822.2|10818.2|10817.7|10813.7|10828.1|10824.1|10817.2|10813.2|149
1647957950000|2022-03-22 14:05:50|10817.2|10813.2|10826.1|10822.1|10829.1|10825.1|10817.2|10813.2|94
1647957960000|2022-03-22 14:06:00|10825.6|10821.6|10826.6|10822.6|10828.6|10824.6|10821.1|10817.1|83
1647957970000|2022-03-22 14:06:10|10826.1|10822.1|10817.1|10813.1|10826.6|10822.6|10816.6|10812.6|116
1647957980000|2022-03-22 14:06:20|10816.6|10812.6|10817.1|10813.1|10823.1|10819.1|10812.7|10808.7|162
1647957990000|2022-03-22 14:06:30|10816.6|10812.6|10812.2|10808.2|10819.9|10815.9|10809.1|10805.1|155
1647958000000|2022-03-22 14:06:40|10811.6|10807.6|10818.6|10814.6|10822.1|10818.1|10808.2|10804.2|133
1647958010000|2022-03-22 14:06:50|10818.1|10814.1|10831.6|10827.6|10832.1|10828.1|10814.6|10810.6|97
1647958020000|2022-03-22 14:07:00|10831.1|10827.1|10826.6|10822.6|10835.6|10831.6|10821.6|10817.6|105
1647958030000|2022-03-22 14:07:10|10825.7|10821.7|10833.1|10829.1|10835.6|10831.6|10824.6|10820.6|69
1647958040000|2022-03-22 14:07:20|10834.6|10830.6|10842.6|10838.6|10843|10839|10833.6|10829.6|114
1647958050000|2022-03-22 14:07:30|10843.1|10839.1|10845|10841|10847.6|10843.6|10838.1|10834.1|117
1647958060000|2022-03-22 14:07:40|10845.1|10841.1|10851.6|10847.6|10853.1|10849.1|10842.6|10838.6|83
1647958070000|2022-03-22 14:07:50|10852.1|10848.1|10847.6|10843.6|10856.8|10852.8|10847.1|10843.1|136
1647958080000|2022-03-22 14:08:00|10846.6|10842.6|10856|10852|10858|10854|10846.6|10842.6|86
1647958090000|2022-03-22 14:08:10|10856.5|10852.5|10868.4|10864.4|10870.9|10866.9|10856.5|10852.5|145
1647958100000|2022-03-22 14:08:20|10867.9|10863.9|10862.9|10858.9|10869.9|10865.9|10861.4|10857.4|73
1647958110000|2022-03-22 14:08:30|10863.9|10859.9|10848.7|10844.7|10866.4|10862.4|10848.7|10844.7|318
1647958120000|2022-03-22 14:08:40|10848|10844|10844.2|10840.2|10854.5|10850.5|10836.1|10830.9|440
1647958130000|2022-03-22 14:08:50|10844.1|10840.1|10845.1|10841.1|10847.5|10843.5|10838.2|10834.2|87
1647958140000|2022-03-22 14:09:00|10846.6|10842.6|10851|10847|10857|10853|10843.6|10839.6|72
1647958150000|2022-03-22 14:09:10|10850.1|10846.1|10858.6|10854.6|10863.5|10859.5|10850.1|10846.1|131
1647958160000|2022-03-22 14:09:20|10858.5|10854.5|10849|10845|10859|10855|10849|10845|24
1647958170000|2022-03-22 14:09:30|10848.5|10844.5|10847|10843|10852.4|10848.4|10844.2|10840.2|63
1647958180000|2022-03-22 14:09:40|10848|10844|10848.6|10844.6|10850.1|10846.1|10845.5|10841.5|32
1647958190000|2022-03-22 14:09:50|10848.1|10844.1|10847|10843|10850.6|10846.6|10845.1|10841.1|67
1647958200000|2022-03-22 14:10:00|10847.1|10843.1|10828.1|10824.1|10847.6|10843.6|10826.7|10822.7|251
1647958210000|2022-03-22 14:10:10|10828.6|10824.6|10831.1|10827.1|10831.1|10827.1|10821.1|10817.1|125
1647958220000|2022-03-22 14:10:20|10831.6|10827.6|10846.2|10842.2|10847.6|10843.6|10831.6|10827.6|97
1647958230000|2022-03-22 14:10:30|10846.1|10842.1|10844.6|10840.6|10848.1|10844.1|10842.2|10838.2|51
1647958240000|2022-03-22 14:10:40|10844.1|10840.1|10848.1|10844.1|10851.1|10847.1|10839.1|10835.1|84
1647958250000|2022-03-22 14:10:50|10846.1|10842.1|10848.1|10844.1|10848.6|10844.6|10844.6|10840.6|56
1647958260000|2022-03-22 14:11:00|10849.6|10845.6|10847.1|10843.1|10859.6|10855.6|10845.1|10841.1|76
1647958270000|2022-03-22 14:11:10|10844.8|10840.8|10850.1|10846.1|10854|10850|10844.7|10840.7|83
1647958280000|2022-03-22 14:11:20|10850.2|10846.2|10857.6|10853.6|10861.1|10857.1|10850.2|10846.2|77
1647958290000|2022-03-22 14:11:30|10856.1|10852.1|10855.6|10851.6|10859.1|10855.1|10855.1|10851.1|10
1647958300000|2022-03-22 14:11:40|10856.5|10852.5|10861.1|10857.1|10866.1|10862.1|10856.5|10852.5|64
1647958310000|2022-03-22 14:11:50|10860.6|10856.6|10862.1|10858.1|10865.1|10861.1|10860.1|10856.1|58
1647958320000|2022-03-22 14:12:00|10860.1|10856.1|10859.7|10855.7|10861.1|10857.1|10857.6|10853.6|45
1647958330000|2022-03-22 14:12:10|10860.2|10856.2|10855.6|10851.6|10861.1|10857.1|10852.6|10848.6|77
1647958340000|2022-03-22 14:12:20|10856.1|10852.1|10848.2|10844.2|10858.1|10854.1|10848.2|10844.2|52
1647958350000|2022-03-22 14:12:30|10848.1|10844.1|10849.1|10845.1|10850.6|10846.6|10838.1|10834.1|93
1647958360000|2022-03-22 14:12:40|10846.2|10842.2|10848.1|10844.1|10848.1|10844.1|10844.1|10840.1|35
1647958370000|2022-03-22 14:12:50|10848.6|10844.6|10841.7|10837.7|10850.1|10846.1|10841.2|10837.2|35
1647958380000|2022-03-22 14:13:00|10843.2|10839.2|10842.7|10838.7|10844.2|10840.2|10834.4|10830.4|94
1647958390000|2022-03-22 14:13:10|10841.7|10837.7|10841.7|10837.7|10844.2|10840.2|10834.8|10830.8|73
1647958400000|2022-03-22 14:13:20|10840.8|10836.8|10836.3|10832.3|10840.8|10836.8|10836.2|10832.2|37
1647958410000|2022-03-22 14:13:30|10835.3|10831.3|10831.3|10827.3|10837.7|10833.7|10829.8|10825.8|158
1647958420000|2022-03-22 14:13:40|10830.8|10826.8|10830.2|10826.2|10835.7|10831.7|10829.3|10825.3|62
1647958430000|2022-03-22 14:13:50|10828.8|10824.8|10827.2|10823.2|10838.7|10834.7|10827.2|10823.2|88
1647958440000|2022-03-22 14:14:00|10829.2|10825.2|10832.2|10828.2|10833.1|10829.1|10826.2|10822.2|55
1647958450000|2022-03-22 14:14:10|10830.8|10826.8|10840.2|10836.2|10840.2|10836.2|10830.2|10826.2|56
1647958460000|2022-03-22 14:14:20|10839.7|10835.7|10836.3|10832.3|10841.1|10837.1|10835.2|10831.2|61
1647958470000|2022-03-22 14:14:30|10836.2|10832.2|10837.2|10833.2|10840.2|10836.2|10835.2|10831.2|31
1647958480000|2022-03-22 14:14:40|10836.2|10832.2|10829.2|10825.2|10839.2|10835.2|10827.7|10823.7|27
1647958490000|2022-03-22 14:14:50|10829.6|10825.6|10839.1|10835.1|10839.1|10835.1|10829.2|10825.2|42
1647958500000|2022-03-22 14:15:00|10840.1|10836.1|10828.7|10824.7|10841.2|10837.2|10824.2|10820.2|117
1647958510000|2022-03-22 14:15:10|10828.6|10824.6|10837.2|10833.2|10837.2|10833.2|10826.1|10822.1|83
1647958520000|2022-03-22 14:15:20|10835.3|10831.3|10838.2|10834.2|10841.2|10837.2|10833.2|10829.2|73
1647958530000|2022-03-22 14:15:30|10837.2|10833.2|10838.2|10834.2|10838.7|10834.7|10830.2|10826.2|62
1647958540000|2022-03-22 14:15:40|10837.7|10833.7|10827.3|10823.3|10837.7|10833.7|10827.3|10823.3|111
1647958550000|2022-03-22 14:15:50|10825.9|10821.9|10823.4|10819.4|10825.9|10821.9|10809.9|10805.9|436
1647958560000|2022-03-22 14:16:00|10823.9|10819.9|10827.3|10823.3|10828.3|10824.3|10821.4|10817.4|89
1647958570000|2022-03-22 14:16:10|10826.4|10822.4|10826.3|10822.3|10833.7|10829.7|10822.3|10818.3|104
1647958580000|2022-03-22 14:16:20|10825.3|10821.3|10833.1|10829.1|10835.7|10831.7|10825.3|10821.3|96
1647958590000|2022-03-22 14:16:30|10834.1|10830.1|10825.6|10821.6|10834.2|10830.2|10821.2|10817.2|46
1647958600000|2022-03-22 14:16:40|10826.2|10822.2|10822.2|10818.2|10827.6|10823.6|10818.2|10814.2|55
1647958610000|2022-03-22 14:16:50|10821.7|10817.7|10831|10827|10834.1|10830.1|10820.2|10816.2|153
1647958620000|2022-03-22 14:17:00|10830.9|10826.9|10825|10821|10830.9|10826.9|10824|10820|56
1647958630000|2022-03-22 14:17:10|10823.6|10819.6|10824.5|10820.5|10827|10823|10823|10819|59
1647958640000|2022-03-22 14:17:20|10826|10822|10827.6|10823.6|10837|10833|10826|10822|64
1647958650000|2022-03-22 14:17:30|10828.5|10824.5|10834|10830|10837|10833|10828.5|10824.5|54
1647958660000|2022-03-22 14:17:40|10834.5|10830.5|10841|10837|10841.1|10837.1|10832|10828|59
1647958670000|2022-03-22 14:17:50|10842|10838|10843|10839|10847|10843|10841.1|10837.1|127
1647958680000|2022-03-22 14:18:00|10844|10840|10851.5|10847.5|10854.5|10850.5|10842.5|10838.5|76
1647958690000|2022-03-22 14:18:10|10852|10848|10843.1|10839.1|10853|10849|10843.1|10839.1|92
1647958700000|2022-03-22 14:18:20|10844.1|10840.1|10842.1|10838.1|10852|10848|10835.1|10831.1|217
1647958710000|2022-03-22 14:18:30|10844.6|10840.6|10847.1|10843.1|10847.6|10843.6|10843.1|10839.1|56
1647958720000|2022-03-22 14:18:40|10846.1|10842.1|10850.1|10846.1|10853.6|10849.6|10846.1|10842.1|55
1647958730000|2022-03-22 14:18:50|10851|10847|10846.7|10842.7|10851.1|10847.1|10832.2|10828.2|196
1647958740000|2022-03-22 14:19:00|10847.6|10843.6|10847.6|10843.6|10851.7|10847.7|10843.2|10839.2|68
1647958750000|2022-03-22 14:19:10|10847.7|10843.7|10835.7|10831.7|10848.2|10844.2|10830.8|10826.8|93
1647958760000|2022-03-22 14:19:20|10836.3|10832.3|10836.8|10832.8|10838.3|10834.3|10832.8|10828.8|51
1647958770000|2022-03-22 14:19:30|10834.8|10830.8|10839.3|10835.3|10839.3|10835.3|10824.9|10820.9|118
1647958780000|2022-03-22 14:19:40|10838.8|10834.8|10827.4|10823.4|10838.8|10834.8|10827.4|10823.4|59
1647958790000|2022-03-22 14:19:50|10826.9|10822.9|10824.9|10820.9|10829.3|10825.3|10824.4|10820.4|85
1647958800000|2022-03-22 14:20:00|10824.4|10820.4|10823.4|10819.4|10825.4|10821.4|10820.4|10816.4|78
1647958810000|2022-03-22 14:20:10|10822|10818|10829.9|10825.9|10829.9|10825.9|10820.4|10816.4|79
1647958820000|2022-03-22 14:20:20|10830.4|10826.4|10825.4|10821.4|10831.4|10827.4|10825.4|10821.4|104
1647958830000|2022-03-22 14:20:30|10824.9|10820.9|10836.9|10832.9|10838.4|10834.4|10823.9|10819.9|120
1647958840000|2022-03-22 14:20:40|10836.4|10832.4|10837.3|10833.3|10843.8|10839.8|10836.4|10832.4|70
1647958850000|2022-03-22 14:20:50|10839.2|10835.2|10837.3|10833.3|10839.3|10835.3|10835.3|10831.3|93
1647958860000|2022-03-22 14:21:00|10838.3|10834.3|10837.3|10833.3|10838.3|10834.3|10830.4|10826.4|64
1647958870000|2022-03-22 14:21:10|10837.8|10833.8|10841.8|10837.8|10841.8|10837.8|10836.3|10832.3|42
1647958880000|2022-03-22 14:21:20|10842.7|10838.7|10833.8|10829.8|10846.3|10842.3|10831.8|10827.8|102
1647958890000|2022-03-22 14:21:30|10835.7|10831.7|10845.2|10841.2|10845.2|10841.2|10835.7|10831.7|39
1647958900000|2022-03-22 14:21:40|10846.7|10842.7|10851.2|10847.2|10851.2|10847.2|10846.2|10842.2|52
1647958910000|2022-03-22 14:21:50|10850.2|10846.2|10849.7|10845.7|10853.7|10849.7|10844.2|10840.2|84
1647958920000|2022-03-22 14:22:00|10850.2|10846.2|10862.7|10858.7|10863.6|10859.6|10850.2|10846.2|115
1647958930000|2022-03-22 14:22:10|10863.2|10859.2|10856.7|10852.7|10863.2|10859.2|10855.2|10851.2|71
1647958940000|2022-03-22 14:22:20|10855.7|10851.7|10854.2|10850.2|10858.6|10854.6|10852.2|10848.2|30
1647958950000|2022-03-22 14:22:30|10855.2|10851.2|10855.2|10851.2|10857.6|10853.6|10854.2|10850.2|23
1647958960000|2022-03-22 14:22:40|10854.2|10850.2|10855.2|10851.2|10855.7|10851.7|10850.2|10846.2|30
1647958970000|2022-03-22 14:22:50|10853.8|10849.8|10847.7|10843.7|10854.7|10850.7|10846.2|10842.2|49
1647958980000|2022-03-22 14:23:00|10848.1|10844.1|10853.7|10849.7|10854.2|10850.2|10846.8|10842.8|39
1647958990000|2022-03-22 14:23:10|10854.6|10850.6|10848.2|10844.2|10854.6|10850.6|10847.8|10843.8|34
1647959000000|2022-03-22 14:23:20|10849.2|10845.2|10852.2|10848.2|10855.1|10851.1|10849.2|10845.2|46
1647959010000|2022-03-22 14:23:30|10851.2|10847.2|10850.7|10846.7|10852.7|10848.7|10847.2|10843.2|61
1647959020000|2022-03-22 14:23:40|10851.1|10847.1|10860.2|10856.2|10860.2|10856.2|10851.1|10847.1|34
1647959030000|2022-03-22 14:23:50|10860.7|10856.7|10860.7|10856.7|10862.1|10858.1|10858.2|10854.2|50
1647959040000|2022-03-22 14:24:00|10861.6|10857.6|10857.1|10853.1|10865.1|10861.1|10854.2|10850.2|84
1647959050000|2022-03-22 14:24:10|10857.2|10853.2|10848.2|10844.2|10858.1|10854.1|10844.2|10840.2|100
1647959060000|2022-03-22 14:24:20|10847.3|10843.3|10833.3|10829.3|10847.3|10843.3|10832.3|10828.3|101
1647959070000|2022-03-22 14:24:30|10832.3|10828.3|10832.8|10828.8|10835.8|10831.8|10830.3|10826.3|51
1647959080000|2022-03-22 14:24:40|10833.2|10829.2|10824.8|10820.8|10833.3|10829.3|10824.8|10820.8|86
1647959090000|2022-03-22 14:24:50|10825.3|10821.3|10821.8|10817.8|10826.2|10822.2|10814.9|10810.9|100
1647959100000|2022-03-22 14:25:00|10822.8|10818.8|10817.4|10813.4|10822.8|10818.8|10813.4|10809.4|123
1647959110000|2022-03-22 14:25:10|10818.9|10814.9|10815.4|10811.4|10820.9|10816.9|10815.4|10811.4|59
1647959120000|2022-03-22 14:25:20|10815.8|10811.8|10819.9|10815.9|10823.7|10819.7|10813.4|10809.4|100
1647959130000|2022-03-22 14:25:30|10819.4|10815.4|10820.3|10816.3|10822.4|10818.4|10814.4|10810.4|50
1647959140000|2022-03-22 14:25:40|10820.9|10816.9|10827.3|10823.3|10828.2|10824.2|10820.8|10816.8|68
1647959150000|2022-03-22 14:25:50|10827.8|10823.8|10819.4|10815.4|10827.9|10823.9|10813.4|10809.4|71
1647959160000|2022-03-22 14:26:00|10817.4|10813.4|10797.5|10793.5|10817.4|10813.4|10796.1|10792.1|222
1647959170000|2022-03-22 14:26:10|10796.5|10792.5|10798|10794|10801.5|10797.5|10795.5|10791.5|146
1647959180000|2022-03-22 14:26:20|10797.5|10793.5|10803.5|10799.5|10807.5|10803.5|10797|10793|142
1647959190000|2022-03-22 14:26:30|10804|10800|10794.6|10790.6|10804.1|10800.1|10794.6|10790.6|76
1647959200000|2022-03-22 14:26:40|10795.5|10791.5|10796.6|10792.6|10799|10795|10793.5|10789.5|79
1647959210000|2022-03-22 14:26:50|10797.1|10793.1|10793.6|10789.6|10797.6|10793.6|10790.1|10786.1|105
1647959220000|2022-03-22 14:27:00|10792.2|10788.2|10792.6|10788.6|10797.1|10793.1|10791.7|10787.7|72
1647959230000|2022-03-22 14:27:10|10791.7|10787.7|10790.7|10786.7|10796.6|10792.6|10789.7|10785.7|114
1647959240000|2022-03-22 14:27:20|10790.6|10786.6|10798.6|10794.6|10798.6|10794.6|10789.2|10785.2|144
1647959250000|2022-03-22 14:27:30|10799.6|10795.6|10802.1|10798.1|10804.6|10800.6|10795.6|10791.6|77
1647959260000|2022-03-22 14:27:40|10801.6|10797.6|10798.1|10794.1|10802.6|10798.6|10797.6|10793.6|29
1647959270000|2022-03-22 14:27:50|10799.5|10795.5|10796.6|10792.6|10801.1|10797.1|10790.6|10786.6|165
1647959280000|2022-03-22 14:28:00|10797.1|10793.1|10797.6|10793.6|10797.6|10793.6|10796.6|10792.6|35
1647959290000|2022-03-22 14:28:10|10795.6|10791.6|10805.5|10801.5|10805.5|10801.5|10791.6|10787.6|82
1647959300000|2022-03-22 14:28:20|10804.5|10800.5|10808.4|10804.4|10811.4|10807.4|10801.5|10797.5|90
1647959310000|2022-03-22 14:28:30|10809.4|10805.4|10799.5|10795.5|10811.4|10807.4|10799.5|10795.5|85
1647959320000|2022-03-22 14:28:40|10800|10796|10794.5|10790.5|10801|10797|10794.5|10790.5|131
1647959330000|2022-03-22 14:28:50|10793.5|10789.5|10791.6|10787.6|10797.5|10793.5|10788.1|10784.1|165
1647959340000|2022-03-22 14:29:00|10794.6|10790.6|10796.5|10792.5|10800.5|10796.5|10794.5|10790.5|84
1647959350000|2022-03-22 14:29:10|10796.1|10792.1|10800.5|10796.5|10801.5|10797.5|10793.6|10789.6|77
1647959360000|2022-03-22 14:29:20|10801.9|10797.9|10801.9|10797.9|10807.9|10803.9|10800|10796|87
1647959370000|2022-03-22 14:29:30|10802.9|10798.9|10812.3|10808.3|10820.2|10816.2|10802.9|10798.9|189
1647959380000|2022-03-22 14:29:40|10812.8|10808.8|10821.8|10817.8|10824.7|10820.7|10812.8|10808.8|92
1647959390000|2022-03-22 14:29:50|10823.2|10819.2|10815.3|10811.3|10823.3|10819.3|10815.3|10811.3|65
1647959400000|2022-03-22 14:30:00|10814.4|10810.4|10816.3|10812.3|10819.8|10815.8|10812.3|10808.3|80
1647959410000|2022-03-22 14:30:10|10816.8|10812.8|10802.4|10798.4|10816.8|10812.8|10800.4|10796.4|96
1647959420000|2022-03-22 14:30:20|10801.4|10797.4|10790.9|10786.9|10801.4|10797.4|10789.5|10785.5|90
1647959430000|2022-03-22 14:30:30|10789.9|10785.9|10749.6|10745.6|10790.4|10786.4|10747.2|10743.2|390
1647959440000|2022-03-22 14:30:40|10750|10746|10754.7|10750.7|10760.5|10756.5|10748.6|10744.6|247
1647959450000|2022-03-22 14:30:50|10755.6|10751.6|10759.6|10755.6|10765.6|10761.6|10751.1|10747.1|187
1647959460000|2022-03-22 14:31:00|10759.1|10755.1|10767.6|10763.6|10769.6|10765.6|10757.5|10753.5|139
1647959470000|2022-03-22 14:31:10|10767.1|10763.1|10766.6|10762.6|10768.6|10764.6|10760|10756|120
1647959480000|2022-03-22 14:31:20|10767.1|10763.1|10749.7|10745.7|10770.6|10766.6|10746.1|10742.1|337
1647959490000|2022-03-22 14:31:30|10750.1|10746.1|10756.7|10752.7|10760.7|10756.7|10749.7|10745.7|204
1647959500000|2022-03-22 14:31:40|10756.2|10752.2|10763.6|10759.6|10765.6|10761.6|10755.7|10751.7|186
1647959510000|2022-03-22 14:31:50|10762.2|10758.2|10763.2|10759.2|10766.1|10762.1|10757.6|10753.6|57
1647959520000|2022-03-22 14:32:00|10763.7|10759.7|10756.8|10752.8|10770.1|10766.1|10756.8|10752.8|105
1647959530000|2022-03-22 14:32:10|10756.7|10752.7|10756.7|10752.7|10759.7|10755.7|10753.7|10749.7|139
1647959540000|2022-03-22 14:32:20|10755.7|10751.7|10763.2|10759.2|10766.5|10762.5|10755.6|10751.6|190
1647959550000|2022-03-22 14:32:30|10763.1|10759.1|10759.1|10755.1|10768.1|10764.1|10759.1|10755.1|72
1647959560000|2022-03-22 14:32:40|10758.6|10754.6|10762.2|10758.2|10765.1|10761.1|10756.7|10752.7|42
1647959570000|2022-03-22 14:32:50|10765.6|10761.6|10771.7|10767.7|10773.7|10769.7|10765.2|10761.2|119
1647959580000|2022-03-22 14:33:00|10769.8|10765.8|10776.1|10772.1|10776.1|10772.1|10766.7|10762.7|83
1647959590000|2022-03-22 14:33:10|10773.2|10769.2|10769.6|10765.6|10778.5|10774.5|10769.6|10765.6|121
1647959600000|2022-03-22 14:33:20|10771.5|10767.5|10768.1|10764.1|10773.6|10769.6|10766.6|10762.6|29
1647959610000|2022-03-22 14:33:30|10768.6|10764.6|10762.1|10758.1|10770.6|10766.6|10762.1|10758.1|28
1647959620000|2022-03-22 14:33:40|10761.7|10757.7|10766.1|10762.1|10766.6|10762.6|10757.2|10753.2|73
1647959630000|2022-03-22 14:33:50|10768|10764|10778.1|10774.1|10780.1|10776.1|10766.2|10762.2|98
1647959640000|2022-03-22 14:34:00|10777.6|10773.6|10778.5|10774.5|10783.5|10779.5|10775.1|10771.1|127
1647959650000|2022-03-22 14:34:10|10777.5|10773.5|10782.5|10778.5|10783|10779|10775.5|10771.5|78
1647959660000|2022-03-22 14:34:20|10782|10778|10772.5|10768.5|10782|10778|10770.5|10766.5|55
1647959670000|2022-03-22 14:34:30|10773.9|10769.9|10770.5|10766.5|10777|10773|10769|10765|37
1647959680000|2022-03-22 14:34:40|10771|10767|10778.4|10774.4|10778.9|10774.9|10771|10767|50
1647959690000|2022-03-22 14:34:50|10776|10772|10769.5|10765.5|10776|10772|10767.5|10763.5|64
1647959700000|2022-03-22 14:35:00|10769.6|10765.6|10777.9|10773.9|10778.4|10774.4|10768.5|10764.5|63
1647959710000|2022-03-22 14:35:10|10778.9|10774.9|10777.4|10773.4|10782.4|10778.4|10775.9|10771.9|62
1647959720000|2022-03-22 14:35:20|10778.4|10774.4|10786.8|10782.8|10786.8|10782.8|10778.4|10774.4|106
1647959730000|2022-03-22 14:35:30|10787.8|10783.8|10789.9|10785.9|10791.8|10787.8|10786.4|10782.4|152
1647959740000|2022-03-22 14:35:40|10790.4|10786.4|10795.3|10791.3|10798.3|10794.3|10789.4|10785.4|204
1647959750000|2022-03-22 14:35:50|10794.8|10790.8|10794.3|10790.3|10796.3|10792.3|10788.3|10784.3|74
1647959760000|2022-03-22 14:36:00|10792.9|10788.9|10793.8|10789.8|10793.8|10789.8|10788.3|10784.3|45
1647959770000|2022-03-22 14:36:10|10793.3|10789.3|10790.8|10786.8|10793.3|10789.3|10786.9|10782.9|45
1647959780000|2022-03-22 14:36:20|10791.3|10787.3|10808.7|10804.7|10810.2|10806.2|10791.3|10787.3|147
1647959790000|2022-03-22 14:36:30|10809.1|10805.1|10813.1|10809.1|10813.1|10809.1|10802.7|10798.7|123
1647959800000|2022-03-22 14:36:40|10812.2|10808.2|10815.1|10811.1|10815.1|10811.1|10810.1|10806.1|77
1647959810000|2022-03-22 14:36:50|10814.7|10810.7|10811.1|10807.1|10814.7|10810.7|10806.7|10802.7|68
1647959820000|2022-03-22 14:37:00|10809.6|10805.6|10806.6|10802.6|10811.6|10807.6|10805.7|10801.7|91
1647959830000|2022-03-22 14:37:10|10807.1|10803.1|10808.1|10804.1|10816.1|10812.1|10807.1|10803.1|69
1647959840000|2022-03-22 14:37:20|10808.6|10804.6|10806.1|10802.1|10813.1|10809.1|10806.1|10802.1|50
1647959850000|2022-03-22 14:37:30|10805.1|10801.1|10788.3|10784.3|10805.1|10801.1|10788.3|10784.3|205
1647959860000|2022-03-22 14:37:40|10786.9|10782.9|10786.8|10782.8|10791.8|10787.8|10783.3|10779.3|101
1647959870000|2022-03-22 14:37:50|10787.3|10783.3|10788.8|10784.8|10789.8|10785.8|10785.3|10781.3|35
1647959880000|2022-03-22 14:38:00|10790.7|10786.7|10791.3|10787.3|10795.8|10791.8|10786.3|10782.3|113
1647959890000|2022-03-22 14:38:10|10791.9|10787.9|10792.3|10788.3|10793.8|10789.8|10789.3|10785.3|32
1647959900000|2022-03-22 14:38:20|10792.8|10788.8|10797.8|10793.8|10801.7|10796.3|10792.8|10788.8|46
1647959910000|2022-03-22 14:38:30|10797.3|10793.3|10810.3|10806.3|10811.7|10807.7|10795.8|10791.8|100
1647959920000|2022-03-22 14:38:40|10810.8|10806.8|10810.3|10806.3|10814.8|10810.8|10810.3|10806.3|60
1647959930000|2022-03-22 14:38:50|10809.4|10805.4|10810.8|10806.8|10811.3|10807.3|10806.9|10802.9|39
1647959940000|2022-03-22 14:39:00|10809.8|10805.8|10805.3|10801.3|10809.8|10805.8|10801.8|10797.8|33
1647959950000|2022-03-22 14:39:10|10804.8|10800.8|10805.3|10801.3|10807.3|10803.3|10804.8|10800.8|17
1647959960000|2022-03-22 14:39:20|10806.8|10802.8|10805.3|10801.3|10807.8|10803.8|10805.3|10801.3|34
1647959970000|2022-03-22 14:39:30|10804.8|10800.8|10795.8|10791.8|10804.8|10800.8|10795.8|10791.8|90
1647959980000|2022-03-22 14:39:40|10795.4|10791.4|10795.4|10791.4|10798.4|10794.4|10793.4|10789.4|92
1647959990000|2022-03-22 14:39:50|10794.9|10790.9|10786.4|10782.4|10799.8|10795.8|10784.4|10780.4|128
1647960000000|2022-03-22 14:40:00|10785.9|10781.9|10786.4|10782.4|10791.4|10787.4|10784.4|10780.4|75
1647960010000|2022-03-22 14:40:10|10786.9|10782.9|10789.9|10785.9|10793.3|10789.3|10786.9|10782.9|62
1647960020000|2022-03-22 14:40:20|10788.9|10784.9|10785.4|10781.4|10790.4|10786.4|10783.4|10779.4|50
1647960030000|2022-03-22 14:40:30|10783.9|10779.9|10778.4|10774.4|10787.7|10783.7|10778.4|10774.4|72
1647960040000|2022-03-22 14:40:40|10777.9|10773.9|10790.9|10786.9|10792.8|10788.8|10777.4|10773.4|130
1647960050000|2022-03-22 14:40:50|10791.4|10787.4|10808.2|10804.2|10810.2|10806.2|10789.5|10785.5|163
1647960060000|2022-03-22 14:41:00|10808.3|10804.3|10799.8|10795.8|10810.3|10806.3|10797.3|10793.3|94
1647960070000|2022-03-22 14:41:10|10800.3|10796.3|10801.3|10797.3|10802.8|10798.8|10798.3|10794.3|19
1647960080000|2022-03-22 14:41:20|10801.8|10797.8|10800.3|10796.3|10803.8|10799.8|10796.3|10792.3|39
1647960090000|2022-03-22 14:41:30|10799.9|10795.9|10804.8|10800.8|10804.8|10800.8|10799.8|10795.8|20
1647960100000|2022-03-22 14:41:40|10805.8|10801.8|10802.3|10798.3|10806.8|10802.8|10801.8|10797.8|41
1647960110000|2022-03-22 14:41:50|10801.4|10797.4|10807.8|10803.8|10811.3|10807.3|10800.8|10796.8|46
1647960120000|2022-03-22 14:42:00|10807.3|10803.3|10801.3|10797.3|10809.3|10805.3|10792.4|10788.4|107
1647960130000|2022-03-22 14:42:10|10801.7|10797.7|10802.2|10798.2|10804.2|10800.2|10799.3|10795.3|18
1647960140000|2022-03-22 14:42:20|10801.7|10797.7|10800.3|10796.3|10801.7|10797.7|10795.3|10791.3|45
1647960150000|2022-03-22 14:42:30|10799.8|10795.8|10801.3|10797.3|10802.8|10798.8|10796.3|10792.3|65
1647960160000|2022-03-22 14:42:40|10799.8|10795.8|10791.3|10787.3|10800.8|10796.8|10790.9|10786.9|44
1647960170000|2022-03-22 14:42:50|10790.8|10786.8|10788.3|10784.3|10793.3|10789.3|10788.3|10784.3|44
1647960180000|2022-03-22 14:43:00|10789.3|10785.3|10792.3|10788.3|10795.8|10791.8|10789.3|10785.3|44
1647960190000|2022-03-22 14:43:10|10792.8|10788.8|10797.8|10793.8|10801.3|10797.3|10792.8|10788.8|31
1647960200000|2022-03-22 14:43:20|10798.3|10794.3|10794.3|10790.3|10801.7|10797.7|10794.3|10790.3|31
1647960210000|2022-03-22 14:43:30|10793.8|10789.8|10795.2|10791.2|10800.2|10796.2|10792.8|10788.8|68
1647960220000|2022-03-22 14:43:40|10794.7|10790.7|10793.8|10789.8|10798.2|10794.2|10793.3|10789.3|108
1647960230000|2022-03-22 14:43:50|10794.2|10790.2|10797.2|10793.2|10801.2|10797.2|10794.2|10790.2|46
1647960240000|2022-03-22 14:44:00|10799.2|10795.2|10803.7|10799.7|10805.2|10801.2|10793.8|10789.8|82
1647960250000|2022-03-22 14:44:10|10803.3|10799.3|10803.3|10799.3|10803.7|10799.7|10798.3|10794.3|25
1647960260000|2022-03-22 14:44:20|10803.8|10799.8|10797.3|10793.3|10804.2|10800.2|10796.3|10792.3|40
1647960270000|2022-03-22 14:44:30|10795.8|10791.8|10796.3|10792.3|10796.7|10792.7|10791.2|10787.2|30
1647960280000|2022-03-22 14:44:40|10795.8|10791.8|10788.3|10784.3|10795.8|10791.8|10785.7|10781.7|74
1647960290000|2022-03-22 14:44:50|10789.7|10785.7|10791.3|10787.3|10793.7|10789.7|10789.7|10785.7|62
1647960300000|2022-03-22 14:45:00|10790.3|10786.3|10795.7|10791.7|10795.8|10791.8|10786.4|10782.4|83
1647960310000|2022-03-22 14:45:10|10796.2|10792.2|10826.1|10822.1|10826.1|10822.1|10793.2|10789.2|236
1647960320000|2022-03-22 14:45:20|10826.6|10822.6|10832.5|10828.5|10836.3|10832.3|10821.6|10817.6|271
1647960330000|2022-03-22 14:45:30|10832.9|10828.9|10831.9|10827.9|10836.9|10832.9|10830.9|10826.9|136
1647960340000|2022-03-22 14:45:40|10831.4|10827.4|10833|10829|10834.9|10830.9|10829.4|10825.4|106
1647960350000|2022-03-22 14:45:50|10831.6|10827.6|10840.9|10836.9|10840.9|10836.9|10831|10827|80
1647960360000|2022-03-22 14:46:00|10840.4|10836.4|10838.9|10834.9|10840.9|10836.9|10835.9|10831.9|108
1647960370000|2022-03-22 14:46:10|10840.4|10836.4|10837.5|10833.5|10840.4|10836.4|10835|10831|32
1647960380000|2022-03-22 14:46:20|10838|10834|10837|10833|10840|10836|10836|10832|33
1647960390000|2022-03-22 14:46:30|10838.5|10834.5|10842|10838|10842.9|10838.9|10835|10831|44
1647960400000|2022-03-22 14:46:40|10842.4|10838.4|10839|10835|10846.4|10842.4|10836|10832|96
1647960410000|2022-03-22 14:46:50|10838.5|10834.5|10835|10831|10840|10836|10835|10831|59
1647960420000|2022-03-22 14:47:00|10834|10830|10839|10835|10843|10839|10834|10830|101
1647960430000|2022-03-22 14:47:10|10839.9|10835.9|10841.4|10837.4|10841.9|10837.9|10838.9|10834.9|32
1647960440000|2022-03-22 14:47:20|10841.9|10837.9|10837.9|10833.9|10842.9|10838.9|10837.9|10833.9|65
1647960450000|2022-03-22 14:47:30|10834.2|10830.2|10830.9|10826.9|10834.2|10830.2|10829.9|10825.9|62
1647960460000|2022-03-22 14:47:40|10829.9|10825.9|10823.4|10819.4|10830.4|10826.4|10822.9|10818.9|78
1647960470000|2022-03-22 14:47:50|10822.4|10818.4|10827.9|10823.9|10829.9|10825.9|10822|10818|39
1647960480000|2022-03-22 14:48:00|10827|10823|10822.5|10818.5|10828.9|10824.9|10822.5|10818.5|52
1647960490000|2022-03-22 14:48:10|10823.4|10819.4|10824|10820|10828.9|10824.9|10822.5|10818.5|61
1647960500000|2022-03-22 14:48:20|10825.9|10821.9|10837.4|10833.4|10838.9|10834.9|10825.9|10821.9|71
1647960510000|2022-03-22 14:48:30|10835.4|10831.4|10828|10824|10835.4|10831.4|10827|10823|46
1647960520000|2022-03-22 14:48:40|10827.5|10823.5|10831|10827|10832.5|10828.5|10826|10822|37
1647960530000|2022-03-22 14:48:50|10831.5|10827.5|10820|10816|10835.9|10831.9|10819|10815|95
1647960540000|2022-03-22 14:49:00|10818|10814|10819.6|10815.6|10820.6|10816.6|10812.6|10808.6|73
1647960550000|2022-03-22 14:49:10|10820.5|10816.5|10817.1|10813.1|10821|10817|10816.1|10812.1|36
1647960560000|2022-03-22 14:49:20|10816.1|10812.1|10814.1|10810.1|10818.1|10814.1|10811.6|10807.6|59
1647960570000|2022-03-22 14:49:30|10815.1|10811.1|10811.1|10807.1|10815.1|10811.1|10808.1|10804.1|24
1647960580000|2022-03-22 14:49:40|10811.6|10807.6|10801.7|10797.7|10811.6|10807.6|10800.7|10796.7|68
1647960590000|2022-03-22 14:49:50|10802.7|10798.7|10805.2|10801.2|10807.2|10803.2|10800.7|10796.7|88
1647960600000|2022-03-22 14:50:00|10804.7|10800.7|10822.7|10818.7|10823.2|10819.2|10804.2|10800.2|76
1647960610000|2022-03-22 14:50:10|10822.2|10818.2|10826.1|10822.1|10828.1|10824.1|10819.2|10815.2|66
1647960620000|2022-03-22 14:50:20|10827.6|10823.6|10823.6|10819.6|10831.6|10827.6|10822.7|10818.7|51
1647960630000|2022-03-22 14:50:30|10822.6|10818.6|10824.6|10820.6|10826.6|10822.6|10822.6|10818.6|51
1647960640000|2022-03-22 14:50:40|10826.6|10822.6|10822.1|10818.1|10829.6|10825.6|10821.6|10817.6|105
1647960650000|2022-03-22 14:50:50|10823.1|10819.1|10826.1|10822.1|10826.1|10822.1|10822.1|10818.1|18
1647960660000|2022-03-22 14:51:00|10825.7|10821.7|10828.7|10824.7|10830.1|10826.1|10825.1|10821.1|23
1647960670000|2022-03-22 14:51:10|10829.2|10825.2|10833.7|10829.7|10836.6|10832.6|10825.6|10821.6|109
1647960680000|2022-03-22 14:51:20|10834.2|10830.2|10826.7|10822.7|10836.6|10832.6|10826.2|10822.2|67
1647960690000|2022-03-22 14:51:30|10827.6|10823.6|10837.1|10833.1|10837.1|10833.1|10827.6|10823.6|68
1647960700000|2022-03-22 14:51:40|10836.1|10832.1|10837.1|10833.1|10837.5|10833.5|10835.1|10831.1|31
1647960710000|2022-03-22 14:51:50|10839.1|10835.1|10835.1|10831.1|10841.1|10837.1|10835.1|10831.1|36
1647960720000|2022-03-22 14:52:00|10831.1|10827.1|10832.1|10828.1|10834.1|10830.1|10827.8|10823.8|52
1647960730000|2022-03-22 14:52:10|10833.6|10829.6|10822.2|10818.2|10834.1|10830.1|10822.2|10818.2|75
1647960740000|2022-03-22 14:52:20|10820.7|10816.7|10817.2|10813.2|10820.7|10816.7|10816.8|10812.8|22
1647960750000|2022-03-22 14:52:30|10818.2|10814.2|10814.3|10810.3|10819.7|10815.7|10814.2|10810.2|56
1647960760000|2022-03-22 14:52:40|10814.7|10810.7|10821.2|10817.2|10821.8|10817.8|10814.7|10810.7|23
1647960770000|2022-03-22 14:52:50|10820.3|10816.3|10824.7|10820.7|10826.7|10822.7|10819.3|10815.3|26
1647960780000|2022-03-22 14:53:00|10825.7|10821.7|10825.2|10821.2|10825.7|10821.7|10824.7|10820.7|6
1647960790000|2022-03-22 14:53:10|10825.1|10821.1|10829.7|10825.7|10833.7|10829.7|10823.2|10819.2|48
1647960800000|2022-03-22 14:53:20|10829.3|10825.3|10830.7|10826.7|10832.2|10828.2|10828.7|10824.7|47
1647960810000|2022-03-22 14:53:30|10831.7|10827.7|10831.7|10827.7|10832.7|10828.7|10829.7|10825.7|39
1647960820000|2022-03-22 14:53:40|10832.2|10828.2|10842.1|10838.1|10842.1|10838.1|10832.2|10828.2|96
1647960830000|2022-03-22 14:53:50|10843.6|10839.6|10848.1|10844.1|10849.6|10845.6|10843.1|10839.1|146
1647960840000|2022-03-22 14:54:00|10848.2|10844.2|10850.1|10846.1|10850.6|10846.6|10846.7|10842.7|144
1647960850000|2022-03-22 14:54:10|10850.6|10846.6|10851.2|10847.2|10854.6|10850.6|10848.8|10844.8|117
1647960860000|2022-03-22 14:54:20|10850.7|10846.7|10854|10850|10854.6|10850.6|10849.3|10845.3|96
1647960870000|2022-03-22 14:54:30|10853.9|10849.9|10858.1|10854.1|10859.6|10855.6|10851.6|10847.6|87
1647960880000|2022-03-22 14:54:40|10858.5|10854.5|10854.1|10850.1|10858.5|10854.5|10853.1|10849.1|85
1647960890000|2022-03-22 14:54:50|10855.1|10851.1|10857.1|10853.1|10859.1|10855.1|10855.1|10851.1|65
1647960900000|2022-03-22 14:55:00|10856.6|10852.6|10849.1|10845.1|10859.6|10855.6|10846.1|10842.1|119
1647960910000|2022-03-22 14:55:10|10849.6|10845.6|10852.1|10848.1|10852.6|10848.6|10848.1|10844.1|13
1647960920000|2022-03-22 14:55:20|10853|10849|10852.1|10848.1|10853.1|10849.1|10851.6|10847.6|38
1647960930000|2022-03-22 14:55:30|10851.1|10847.1|10851.1|10847.1|10852.1|10848.1|10850.6|10846.6|29
1647960940000|2022-03-22 14:55:40|10851.5|10847.5|10855|10851|10855|10851|10851.5|10847.5|62
1647960950000|2022-03-22 14:55:50|10855.5|10851.5|10856.5|10852.5|10859.5|10855.5|10855.5|10851.5|103
1647960960000|2022-03-22 14:56:00|10857|10853|10870.5|10866.5|10871|10867|10857|10853|178
1647960970000|2022-03-22 14:56:10|10871|10867|10868.5|10864.5|10871|10867|10866.5|10862.5|61
1647960980000|2022-03-22 14:56:20|10868|10864|10868.1|10864.1|10869.1|10865.1|10863.1|10859.1|87
1647960990000|2022-03-22 14:56:30|10867.6|10863.6|10863.6|10859.6|10870.4|10866.4|10862.1|10858.1|49
1647961000000|2022-03-22 14:56:40|10864.1|10860.1|10873.1|10869.1|10874.6|10870.6|10864.1|10860.1|55
1647961010000|2022-03-22 14:56:50|10873.6|10869.6|10884|10880|10885.6|10881.6|10872.7|10868.7|159
1647961020000|2022-03-22 14:57:00|10882.1|10878.1|10878.6|10874.6|10884.1|10880.1|10878.1|10874.1|86
1647961030000|2022-03-22 14:57:10|10879.1|10875.1|10879.6|10875.6|10883|10879|10878.1|10874.1|65
1647961040000|2022-03-22 14:57:20|10879.1|10875.1|10883|10879|10886.5|10882.5|10878.1|10874.1|113
1647961050000|2022-03-22 14:57:30|10883.1|10879.1|10874.1|10870.1|10884|10880|10872.1|10868.1|56
1647961060000|2022-03-22 14:57:40|10873.1|10869.1|10880.6|10876.6|10881.6|10877.6|10872.6|10868.6|33
1647961070000|2022-03-22 14:57:50|10881.1|10877.1|10880.1|10876.1|10882.1|10878.1|10879.1|10875.1|17
1647961080000|2022-03-22 14:58:00|10879.1|10875.1|10881|10877|10881.6|10877.6|10877.7|10873.7|138
1647961090000|2022-03-22 14:58:10|10881.5|10877.5|10884.1|10880.1|10886|10882|10880.6|10876.6|146
1647961100000|2022-03-22 14:58:20|10885.5|10881.5|10882.1|10878.1|10886.5|10882.5|10881.1|10877.1|78
1647961110000|2022-03-22 14:58:30|10883|10879|10881.1|10877.1|10884.1|10880.1|10880.1|10876.1|53
1647961120000|2022-03-22 14:58:40|10880.6|10876.6|10883.1|10879.1|10883.5|10879.5|10880.1|10876.1|29
1647961130000|2022-03-22 14:58:50|10883.5|10879.5|10882.1|10878.1|10885.1|10881.1|10881.1|10877.1|49
1647961140000|2022-03-22 14:59:00|10883|10879|10887|10883|10895|10891|10881.1|10877.1|123
1647961150000|2022-03-22 14:59:10|10886.1|10882.1|10884.1|10880.1|10887.1|10883.1|10884.1|10880.1|49
1647961160000|2022-03-22 14:59:20|10884.6|10880.6|10883.1|10879.1|10886.1|10882.1|10881.1|10877.1|25
1647961170000|2022-03-22 14:59:30|10885.1|10881.1|10886|10882|10889.5|10885.5|10883.6|10879.6|48
1647961180000|2022-03-22 14:59:40|10887|10883|10888|10884|10890|10886|10887|10883|26
1647961190000|2022-03-22 14:59:50|10887.5|10883.5|10884.1|10880.1|10891|10887|10883.6|10879.6|46
1647961200000|2022-03-22 15:00:00|10885|10881|10888|10884|10888|10884|10882.6|10878.6|96
1647961210000|2022-03-22 15:00:10|10887|10883|10886|10882|10892|10888|10885|10881|38
1647961220000|2022-03-22 15:00:20|10886.5|10882.5|10890|10886|10891|10887|10885|10881|38
1647961230000|2022-03-22 15:00:30|10891|10887|10886.5|10882.5|10893.5|10889.5|10886|10882|58
1647961240000|2022-03-22 15:00:40|10886.1|10882.1|10881|10877|10886.1|10882.1|10880.1|10876.1|63
1647961250000|2022-03-22 15:00:50|10880|10876|10878|10874|10883|10879|10875.5|10871.5|113
1647961260000|2022-03-22 15:01:00|10877.6|10873.6|10866.1|10862.1|10878.5|10874.5|10866.1|10862.1|209
1647961270000|2022-03-22 15:01:10|10863.2|10859.2|10866.1|10862.1|10867.6|10863.6|10863.1|10859.1|101
1647961280000|2022-03-22 15:01:20|10865|10861|10866.1|10862.1|10871.2|10867.2|10863.1|10859.1|92
1647961290000|2022-03-22 15:01:30|10865.1|10861.1|10868|10864|10871|10867|10865.1|10861.1|90
1647961300000|2022-03-22 15:01:40|10867.1|10863.1|10868|10864|10870.1|10866.1|10863|10859|120
1647961310000|2022-03-22 15:01:50|10868.5|10864.5|10869|10865|10872|10868|10867|10863|85
1647961320000|2022-03-22 15:02:00|10869.1|10865.1|10879|10875|10880|10876|10869|10865|79
1647961330000|2022-03-22 15:02:10|10878.6|10874.6|10884.1|10880.1|10885|10881|10872|10868|68
1647961340000|2022-03-22 15:02:20|10883.6|10879.6|10898.5|10894.5|10899|10895|10882|10878|111
1647961350000|2022-03-22 15:02:30|10897.1|10893.1|10901.4|10897.4|10902|10898|10895.5|10891.5|211
1647961360000|2022-03-22 15:02:40|10901.9|10897.9|10899.4|10895.4|10904.9|10900.9|10898.4|10894.4|92
1647961370000|2022-03-22 15:02:50|10898.4|10894.4|10896.9|10892.9|10901.4|10897.4|10896.4|10892.4|44
1647961380000|2022-03-22 15:03:00|10898.4|10894.4|10903.9|10899.9|10903.9|10899.9|10896.5|10892.5|54
1647961390000|2022-03-22 15:03:10|10905.3|10901.3|10912.9|10908.9|10914.4|10910.4|10902.4|10898.4|133
1647961400000|2022-03-22 15:03:20|10913.4|10909.4|10912.4|10908.4|10913.9|10909.9|10909.4|10905.4|58
1647961410000|2022-03-22 15:03:30|10912.9|10908.9|10908.9|10904.9|10915.9|10911.9|10906.9|10902.9|76
1647961420000|2022-03-22 15:03:40|10906.4|10902.4|10901.9|10897.9|10906.4|10902.4|10900.4|10896.4|104
1647961430000|2022-03-22 15:03:50|10902.3|10898.3|10901.9|10897.9|10905.9|10901.9|10901.9|10897.9|73
1647961440000|2022-03-22 15:04:00|10902.4|10898.4|10904.9|10900.9|10907.9|10903.9|10900.4|10896.4|64
1647961450000|2022-03-22 15:04:10|10905.3|10901.3|10906.3|10902.3|10911.2|10907.2|10905.3|10901.3|50
1647961460000|2022-03-22 15:04:20|10907.8|10903.8|10905.8|10901.8|10908.3|10904.3|10905.8|10901.8|28
1647961470000|2022-03-22 15:04:30|10904.9|10900.9|10911.3|10907.3|10911.8|10907.8|10903.3|10899.3|75
1647961480000|2022-03-22 15:04:40|10909.8|10905.8|10909.8|10905.8|10910.8|10906.8|10906.8|10902.8|62
1647961490000|2022-03-22 15:04:50|10908.4|10904.4|10903.8|10899.8|10908.4|10904.4|10902.4|10898.4|47
1647961500000|2022-03-22 15:05:00|10903.4|10899.4|10909.8|10905.8|10909.8|10905.8|10900.8|10896.8|71
1647961510000|2022-03-22 15:05:10|10908.8|10904.8|10894.8|10890.8|10908.8|10904.8|10894.8|10890.8|76
1647961520000|2022-03-22 15:05:20|10894.3|10890.3|10900.8|10896.8|10901.3|10897.3|10893.4|10889.4|65
1647961530000|2022-03-22 15:05:30|10899.4|10895.4|10902.8|10898.8|10906.8|10902.8|10899.4|10895.4|81
1647961540000|2022-03-22 15:05:40|10901.9|10897.9|10893.9|10889.9|10901.9|10897.9|10892.9|10888.9|107
1647961550000|2022-03-22 15:05:50|10893.4|10889.4|10895.8|10891.8|10898.3|10894.3|10890.8|10886.8|64
1647961560000|2022-03-22 15:06:00|10895.3|10891.3|10894.8|10890.8|10895.3|10891.3|10889.3|10885.3|59
1647961570000|2022-03-22 15:06:10|10894.4|10890.4|10891.9|10887.9|10898.8|10894.8|10891.3|10887.3|55
1647961580000|2022-03-22 15:06:20|10891.8|10887.8|10901.3|10897.3|10903.8|10899.8|10890.8|10886.8|44
1647961590000|2022-03-22 15:06:30|10901.8|10897.8|10899.9|10895.9|10902.8|10898.8|10897.9|10893.9|44
1647961600000|2022-03-22 15:06:40|10899.4|10895.4|10898.9|10894.9|10901.9|10897.9|10898|10894|17
1647961610000|2022-03-22 15:06:50|10899.4|10895.4|10918.8|10914.8|10919.8|10915.8|10898.9|10894.9|152
1647961620000|2022-03-22 15:07:00|10920.3|10916.3|10920.8|10916.8|10921.3|10917.3|10916.8|10912.8|108
1647961630000|2022-03-22 15:07:10|10919.9|10915.9|10920.9|10916.9|10922.9|10918.9|10916.4|10912.4|64
1647961640000|2022-03-22 15:07:20|10919.9|10915.9|10922.9|10918.9|10924.8|10920.8|10919.8|10915.8|49
1647961650000|2022-03-22 15:07:30|10922.8|10918.8|10920.8|10916.8|10925.8|10921.8|10915.8|10911.8|117
1647961660000|2022-03-22 15:07:40|10920.4|10916.4|10907.3|10903.3|10922.8|10918.8|10907.3|10903.3|159
1647961670000|2022-03-22 15:07:50|10907.8|10903.8|10902.8|10898.8|10910.8|10906.8|10902.8|10898.8|108
1647961680000|2022-03-22 15:08:00|10903.8|10899.8|10912.7|10908.7|10913.7|10909.7|10903.8|10899.8|55
1647961690000|2022-03-22 15:08:10|10913.2|10909.2|10905.7|10901.7|10913.2|10909.2|10904.7|10900.7|36
1647961700000|2022-03-22 15:08:20|10906.2|10902.2|10900.2|10896.2|10906.2|10902.2|10898.7|10894.7|52
1647961710000|2022-03-22 15:08:30|10899.7|10895.7|10901.7|10897.7|10906.7|10902.7|10899.7|10895.7|83
1647961720000|2022-03-22 15:08:40|10899.9|10895.9|10895.7|10891.7|10899.9|10895.9|10891.7|10887.7|185
1647961730000|2022-03-22 15:08:50|10896.7|10892.7|10896.7|10892.7|10900.3|10896.3|10893.8|10889.8|59
1647961740000|2022-03-22 15:09:00|10896.2|10892.2|10901.8|10897.8|10901.8|10897.8|10894.7|10890.7|39
1647961750000|2022-03-22 15:09:10|10901.7|10897.7|10902.8|10898.8|10904.7|10900.7|10895.8|10891.8|71
1647961760000|2022-03-22 15:09:20|10901.3|10897.3|10904.3|10900.3|10904.8|10900.8|10901.3|10897.3|27
1647961770000|2022-03-22 15:09:30|10903.8|10899.8|10904.3|10900.3|10904.7|10900.7|10902.8|10898.8|21
1647961780000|2022-03-22 15:09:40|10904.8|10900.8|10905.3|10901.3|10910.7|10906.7|10904.8|10900.8|43
1647961790000|2022-03-22 15:09:50|10905.7|10901.7|10908.7|10904.7|10909.7|10905.7|10904.7|10900.7|48
1647961800000|2022-03-22 15:10:00|10906.8|10902.8|10900.8|10896.8|10907.2|10903.2|10899.8|10895.8|56
1647961810000|2022-03-22 15:10:10|10899.8|10895.8|10896.8|10892.8|10901.3|10897.3|10894.8|10890.8|36
1647961820000|2022-03-22 15:10:20|10895.8|10891.8|10889.8|10885.8|10895.8|10891.8|10888.8|10884.8|64
1647961830000|2022-03-22 15:10:30|10889.3|10885.3|10892.7|10888.7|10894.2|10890.2|10887.3|10883.3|51
1647961840000|2022-03-22 15:10:40|10892.3|10888.3|10888.2|10884.2|10894.7|10890.7|10886.2|10882.2|60
1647961850000|2022-03-22 15:10:50|10887.2|10883.2|10876.3|10872.3|10890.7|10886.7|10875.3|10871.3|114
1647961860000|2022-03-22 15:11:00|10875.8|10871.8|10881.8|10877.8|10883.8|10879.8|10875.3|10871.3|78
1647961870000|2022-03-22 15:11:10|10882.3|10878.3|10884.2|10880.2|10884.8|10880.8|10880.8|10876.8|25
1647961880000|2022-03-22 15:11:20|10884.7|10880.7|10877.8|10873.8|10887.7|10883.7|10877.8|10873.8|47
1647961890000|2022-03-22 15:11:30|10878.8|10874.8|10872.3|10868.3|10878.8|10874.8|10870.3|10866.3|99
1647961900000|2022-03-22 15:11:40|10870.8|10866.8|10881.7|10877.7|10884.3|10880.3|10868.7|10864.7|102
1647961910000|2022-03-22 15:11:50|10880.8|10876.8|10878.8|10874.8|10881.2|10877.2|10874.7|10870.7|49
1647961920000|2022-03-22 15:12:00|10880.2|10876.2|10870.8|10866.8|10880.2|10876.2|10870.8|10866.8|78
1647961930000|2022-03-22 15:12:10|10873.8|10869.8|10874.8|10870.8|10876.8|10872.8|10873.8|10869.8|13
1647961940000|2022-03-22 15:12:20|10874.7|10870.7|10877.3|10873.3|10877.3|10873.3|10871.3|10867.3|46
1647961950000|2022-03-22 15:12:30|10876.8|10872.8|10876.3|10872.3|10879.7|10875.7|10875.8|10871.8|16
1647961960000|2022-03-22 15:12:40|10876.8|10872.8|10865.9|10861.9|10876.8|10872.8|10865.9|10861.9|55
1647961970000|2022-03-22 15:12:50|10865.4|10861.4|10866.9|10862.9|10868.3|10864.3|10863.4|10859.4|49
1647961980000|2022-03-22 15:13:00|10866.4|10862.4|10868.9|10864.9|10869.8|10865.8|10865.5|10861.5|30
1647961990000|2022-03-22 15:13:10|10868.4|10864.4|10857|10853|10868.4|10864.4|10855|10851|91
1647962000000|2022-03-22 15:13:20|10856.5|10852.5|10868.9|10864.9|10868.9|10864.9|10856.5|10852.5|84
1647962010000|2022-03-22 15:13:30|10869.4|10865.4|10865.9|10861.9|10870.4|10866.4|10862.6|10858.6|97
1647962020000|2022-03-22 15:13:40|10866|10862|10855|10851|10866|10862|10855|10851|83
1647962030000|2022-03-22 15:13:50|10852.5|10848.5|10858|10854|10860|10856|10851|10847|145
1647962040000|2022-03-22 15:14:00|10858.4|10854.4|10863|10859|10863|10859|10857|10853|107
1647962050000|2022-03-22 15:14:10|10864.4|10860.4|10858|10854|10865.5|10861.5|10857.5|10853.5|132
1647962060000|2022-03-22 15:14:20|10858.4|10854.4|10858|10854|10860|10856|10858|10854|71
1647962070000|2022-03-22 15:14:30|10859|10855|10861|10857|10864|10860|10859|10855|52
1647962080000|2022-03-22 15:14:40|10859.5|10855.5|10859.5|10855.5|10861|10857|10854.5|10850.5|38
1647962090000|2022-03-22 15:14:50|10859|10855|10854.9|10850.9|10861.3|10857.3|10854.9|10850.9|88
1647962100000|2022-03-22 15:15:00|10853.9|10849.9|10854.9|10850.9|10859.9|10855.9|10850.9|10846.9|67
1647962110000|2022-03-22 15:15:10|10854.4|10850.4|10855.8|10851.8|10855.9|10851.9|10851.9|10847.9|44
1647962120000|2022-03-22 15:15:20|10854.8|10850.8|10853.8|10849.8|10854.8|10850.8|10850.8|10846.8|29
1647962130000|2022-03-22 15:15:30|10853.3|10849.3|10844|10840|10853.3|10849.3|10843|10839|93
1647962140000|2022-03-22 15:15:40|10843|10839|10836.6|10832.6|10843|10839|10835.1|10831.1|129
1647962150000|2022-03-22 15:15:50|10837.1|10833.1|10840.1|10836.1|10841.1|10837.1|10835.1|10831.1|109
1647962160000|2022-03-22 15:16:00|10839.1|10835.1|10837.1|10833.1|10845.1|10841.1|10837.1|10833.1|102
1647962170000|2022-03-22 15:16:10|10837.6|10833.6|10834.1|10830.1|10843.1|10839.1|10833.1|10829.1|66
1647962180000|2022-03-22 15:16:20|10835.1|10831.1|10839.6|10835.6|10839.6|10835.6|10835.1|10831.1|64
1647962190000|2022-03-22 15:16:30|10839.1|10835.1|10839.1|10835.1|10840.1|10836.1|10836.2|10832.2|17
1647962200000|2022-03-22 15:16:40|10838.2|10834.2|10827.2|10823.2|10838.2|10834.2|10825.2|10821.2|97
1647962210000|2022-03-22 15:16:50|10828.1|10824.1|10831.7|10827.7|10832.2|10828.2|10828.1|10824.1|50
1647962220000|2022-03-22 15:17:00|10830.7|10826.7|10828.1|10824.1|10830.7|10826.7|10822.7|10818.7|69
1647962230000|2022-03-22 15:17:10|10828.2|10824.2|10826.1|10822.1|10830.2|10826.2|10824.2|10820.2|37
1647962240000|2022-03-22 15:17:20|10826.6|10822.6|10825.2|10821.2|10827.1|10823.1|10822.8|10818.8|68
1647962250000|2022-03-22 15:17:30|10824.2|10820.2|10822.2|10818.2|10826.2|10822.2|10820.2|10816.2|117
1647962260000|2022-03-22 15:17:40|10821.7|10817.7|10819.2|10815.2|10821.7|10817.7|10818.3|10814.3|33
1647962270000|2022-03-22 15:17:50|10819.3|10815.3|10813.3|10809.3|10821.2|10817.2|10807.3|10803.3|173
1647962280000|2022-03-22 15:18:00|10812.8|10808.8|10815.3|10811.3|10821.3|10817.3|10811.3|10807.3|115
1647962290000|2022-03-22 15:18:10|10814.8|10810.8|10819.2|10815.2|10819.2|10815.2|10812.3|10808.3|31
1647962300000|2022-03-22 15:18:20|10817.8|10813.8|10817.3|10813.3|10820.7|10816.7|10815.3|10811.3|59
1647962310000|2022-03-22 15:18:30|10818.3|10814.3|10815.3|10811.3|10821.3|10817.3|10814.3|10810.3|73
1647962320000|2022-03-22 15:18:40|10816.2|10812.2|10820.3|10816.3|10820.3|10816.3|10813.9|10809.9|31
1647962330000|2022-03-22 15:18:50|10820.8|10816.8|10816.3|10812.3|10821.2|10817.2|10815.3|10811.3|55
1647962340000|2022-03-22 15:19:00|10818.2|10814.2|10813.3|10809.3|10818.3|10814.3|10811.8|10807.8|81
1647962350000|2022-03-22 15:19:10|10814.2|10810.2|10817.3|10813.3|10820.2|10816.2|10813.3|10809.3|36
1647962360000|2022-03-22 15:19:20|10816.2|10812.2|10818.7|10814.7|10820.7|10816.7|10816.2|10812.2|64
1647962370000|2022-03-22 15:19:30|10818.3|10814.3|10820.2|10816.2|10821.7|10817.7|10818.3|10814.3|34
1647962380000|2022-03-22 15:19:40|10819.7|10815.7|10804.3|10800.3|10819.7|10815.7|10802.3|10798.3|125
1647962390000|2022-03-22 15:19:50|10803.8|10799.8|10795.4|10791.4|10804.3|10800.3|10793.4|10789.4|154
1647962400000|2022-03-22 15:20:00|10797.3|10793.3|10801.3|10797.3|10802.8|10798.8|10794.4|10790.4|144
1647962410000|2022-03-22 15:20:10|10800.8|10796.8|10807.3|10803.3|10807.3|10803.3|10799.8|10795.8|42
1647962420000|2022-03-22 15:20:20|10805.8|10801.8|10803.3|10799.3|10810.8|10806.8|10803.3|10799.3|75
1647962430000|2022-03-22 15:20:30|10802.3|10798.3|10809.8|10805.8|10810.8|10806.8|10802.3|10798.3|50
1647962440000|2022-03-22 15:20:40|10808.9|10804.9|10806.3|10802.3|10810.8|10806.8|10804.4|10800.4|58
1647962450000|2022-03-22 15:20:50|10807.3|10803.3|10804.4|10800.4|10811.4|10807.4|10804.4|10800.4|26
1647962460000|2022-03-22 15:21:00|10806.4|10802.4|10805.3|10801.3|10807.3|10803.3|10803.3|10799.3|45
1647962470000|2022-03-22 15:21:10|10805.4|10801.4|10813.3|10809.3|10813.3|10809.3|10805.4|10801.4|72
1647962480000|2022-03-22 15:21:20|10812.9|10808.9|10808.3|10804.3|10814.3|10810.3|10805.9|10801.9|38
1647962490000|2022-03-22 15:21:30|10806.4|10802.4|10793.4|10789.4|10806.4|10802.4|10792.9|10788.9|124
1647962500000|2022-03-22 15:21:40|10792.9|10788.9|10790.3|10786.3|10793.3|10789.3|10788.3|10784.3|106
1647962510000|2022-03-22 15:21:50|10789.8|10785.8|10787.3|10783.3|10790.8|10786.8|10786.3|10782.3|100
1647962520000|2022-03-22 15:22:00|10787.8|10783.8|10780.9|10776.9|10789.3|10785.3|10779.4|10775.4|110
1647962530000|2022-03-22 15:22:10|10781.4|10777.4|10783.3|10779.3|10786.4|10782.4|10780.4|10776.4|95
1647962540000|2022-03-22 15:22:20|10781.9|10777.9|10773.4|10769.4|10781.9|10777.9|10773.4|10769.4|145
1647962550000|2022-03-22 15:22:30|10772.4|10768.4|10771.4|10767.4|10773.8|10769.8|10767.9|10763.9|120
1647962560000|2022-03-22 15:22:40|10770.4|10766.4|10770.3|10766.3|10771.7|10767.7|10764.4|10760.4|251
1647962570000|2022-03-22 15:22:50|10769.4|10765.4|10780.3|10776.3|10781.8|10777.8|10769.4|10765.4|129
1647962580000|2022-03-22 15:23:00|10780.4|10776.4|10769.4|10765.4|10780.8|10776.8|10768.4|10764.4|127
1647962590000|2022-03-22 15:23:10|10770.4|10766.4|10781.4|10777.4|10781.4|10777.4|10769.4|10765.4|132
1647962600000|2022-03-22 15:23:20|10781.9|10777.9|10782.9|10778.9|10784.9|10780.9|10780.4|10776.4|66
1647962610000|2022-03-22 15:23:30|10780.4|10776.4|10785.4|10781.4|10785.4|10781.4|10779.4|10775.4|84
1647962620000|2022-03-22 15:23:40|10784.4|10780.4|10786.8|10782.8|10788.9|10784.9|10783.9|10779.9|121
1647962630000|2022-03-22 15:23:50|10786.3|10782.3|10785.3|10781.3|10789.3|10785.3|10784.8|10780.8|61
1647962640000|2022-03-22 15:24:00|10786.3|10782.3|10782.8|10778.8|10789.2|10785.2|10782.8|10778.8|107
1647962650000|2022-03-22 15:24:10|10783.3|10779.3|10789.3|10785.3|10790.3|10786.3|10775.8|10771.8|94
1647962660000|2022-03-22 15:24:20|10787.9|10783.9|10799.8|10795.8|10799.8|10795.8|10787.9|10783.9|132
1647962670000|2022-03-22 15:24:30|10799.4|10795.4|10795.3|10791.3|10800.6|10796.6|10795.3|10791.3|67
1647962680000|2022-03-22 15:24:40|10794.8|10790.8|10803.3|10799.3|10810.3|10806.3|10794.8|10790.8|121
1647962690000|2022-03-22 15:24:50|10803.8|10799.8|10804.3|10800.3|10808.3|10804.3|10803.8|10799.8|55
1647962700000|2022-03-22 15:25:00|10803.3|10799.3|10804.3|10800.3|10806.3|10802.3|10802.3|10798.3|47
1647962710000|2022-03-22 15:25:10|10801.3|10797.3|10796.3|10792.3|10803.3|10799.3|10795.9|10791.9|62
1647962720000|2022-03-22 15:25:20|10795.8|10791.8|10792.8|10788.8|10795.8|10791.8|10790.3|10786.3|54
1647962730000|2022-03-22 15:25:30|10793.3|10789.3|10795.3|10791.3|10795.3|10791.3|10789.3|10785.3|66
1647962740000|2022-03-22 15:25:40|10793.4|10789.4|10795.3|10791.3|10796.8|10792.8|10791.3|10787.3|31
1647962750000|2022-03-22 15:25:50|10796.2|10792.2|10798.3|10794.3|10800.3|10796.3|10795.3|10791.3|24
1647962760000|2022-03-22 15:26:00|10798.4|10794.4|10797.3|10793.3|10799.3|10795.3|10792.8|10788.8|63
1647962770000|2022-03-22 15:26:10|10798.2|10794.2|10794.8|10790.8|10798.3|10794.3|10793.3|10789.3|34
1647962780000|2022-03-22 15:26:20|10795.3|10791.3|10792.3|10788.3|10796.3|10792.3|10791.3|10787.3|42
1647962790000|2022-03-22 15:26:30|10791.3|10787.3|10789.8|10785.8|10793.8|10789.8|10789.8|10785.8|55
1647962800000|2022-03-22 15:26:40|10789.3|10785.3|10794.3|10790.3|10794.3|10790.3|10788.9|10784.9|35
1647962810000|2022-03-22 15:26:50|10793.4|10789.4|10794.3|10790.3|10795.3|10791.3|10789.3|10785.3|67
1647962820000|2022-03-22 15:27:00|10795.3|10791.3|10804.8|10800.8|10805.3|10801.3|10795.3|10791.3|56
1647962830000|2022-03-22 15:27:10|10805.3|10801.3|10799.9|10795.9|10807.7|10803.7|10799.3|10795.3|45
1647962840000|2022-03-22 15:27:20|10800.3|10796.3|10801.3|10797.3|10801.8|10797.8|10796.8|10792.8|52
1647962850000|2022-03-22 15:27:30|10800.3|10796.3|10805.3|10801.3|10805.7|10801.7|10795.3|10791.3|61
1647962860000|2022-03-22 15:27:40|10805.7|10801.7|10813.2|10809.2|10813.2|10809.2|10804.8|10800.8|58
1647962870000|2022-03-22 15:27:50|10813.7|10809.7|10814.2|10810.2|10815.2|10811.2|10809.7|10805.7|207
1647962880000|2022-03-22 15:28:00|10812.8|10808.8|10811.2|10807.2|10812.8|10808.8|10806.3|10802.3|71
1647962890000|2022-03-22 15:28:10|10812.2|10808.2|10807.8|10803.8|10812.2|10808.2|10807.2|10803.2|69
1647962900000|2022-03-22 15:28:20|10808.2|10804.2|10812.2|10808.2|10814.2|10810.2|10807.8|10803.8|23
1647962910000|2022-03-22 15:28:30|10812.7|10808.7|10816.3|10812.3|10819.2|10815.2|10811.2|10807.2|55
1647962920000|2022-03-22 15:28:40|10816.2|10812.2|10816.2|10812.2|10821.2|10817.2|10815.7|10811.7|54
1647962930000|2022-03-22 15:28:50|10817.1|10813.1|10814.1|10810.1|10817.2|10813.2|10811.1|10807.1|68
1647962940000|2022-03-22 15:29:00|10815.7|10811.7|10812.2|10808.2|10818|10814|10812.2|10808.2|54
1647962950000|2022-03-22 15:29:10|10811.2|10807.2|10818.7|10814.7|10821.2|10817.2|10811.2|10807.2|57
1647962960000|2022-03-22 15:29:20|10819.2|10815.2|10819.7|10815.7|10819.7|10815.7|10814.2|10810.2|44
1647962970000|2022-03-22 15:29:30|10819.2|10815.2|10816.2|10812.2|10819.2|10815.2|10815.2|10811.2|20
1647962980000|2022-03-22 15:29:40|10812.4|10808.4|10815.1|10811.1|10816.1|10812.1|10811.2|10807.2|66
1647962990000|2022-03-22 15:29:50|10813.1|10809.1|10816.2|10812.2|10816.2|10812.2|10809.7|10805.7|75
1647963000000|2022-03-22 15:30:00|10815.7|10811.7|10815.7|10811.7|10816.2|10812.2|10812.1|10808.1|103
1647963010000|2022-03-22 15:30:10|10815.2|10811.2|10816.1|10812.1|10820.1|10816.1|10814.1|10810.1|41
1647963020000|2022-03-22 15:30:20|10816.6|10812.6|10809.1|10805.1|10819.1|10815.1|10808.1|10804.1|58
1647963030000|2022-03-22 15:30:30|10808.6|10804.6|10808.1|10804.1|10813.1|10809.1|10807.1|10803.1|119
1647963040000|2022-03-22 15:30:40|10807.6|10803.6|10810.2|10806.2|10812.6|10808.6|10806.1|10802.1|28
1647963050000|2022-03-22 15:30:50|10809.7|10805.7|10807.1|10803.1|10812.1|10808.1|10805.1|10801.1|56
1647963060000|2022-03-22 15:31:00|10808.1|10804.1|10811.1|10807.1|10811.1|10807.1|10806.2|10802.2|51
1647963070000|2022-03-22 15:31:10|10812.6|10808.6|10815.1|10811.1|10820.1|10816.1|10812.6|10808.6|92
1647963080000|2022-03-22 15:31:20|10814.6|10810.6|10814.1|10810.1|10818.1|10814.1|10812.1|10808.1|33
1647963090000|2022-03-22 15:31:30|10815|10811|10813.1|10809.1|10816.1|10812.1|10812.6|10808.6|48
1647963100000|2022-03-22 15:31:40|10815.4|10811.4|10813|10809|10817|10813|10811.2|10807.2|95
1647963110000|2022-03-22 15:31:50|10814|10810|10788.2|10784.2|10816|10812|10786.2|10782.2|237
1647963120000|2022-03-22 15:32:00|10788.7|10784.7|10791.2|10787.2|10791.2|10787.2|10786.2|10782.2|81
1647963130000|2022-03-22 15:32:10|10790.8|10786.8|10780.3|10776.3|10791.2|10787.2|10779.4|10775.4|120
1647963140000|2022-03-22 15:32:20|10779.8|10775.8|10782.2|10778.2|10786.2|10782.2|10779.8|10775.8|98
1647963150000|2022-03-22 15:32:30|10782.3|10778.3|10785.2|10781.2|10788.2|10784.2|10778.8|10774.8|81
1647963160000|2022-03-22 15:32:40|10785.7|10781.7|10781.8|10777.8|10786.2|10782.2|10779.9|10775.9|50
1647963170000|2022-03-22 15:32:50|10782.4|10778.4|10787.8|10783.8|10791.7|10787.7|10782.4|10778.4|67
1647963180000|2022-03-22 15:33:00|10787.3|10783.3|10790.8|10786.8|10791.3|10787.3|10785.9|10781.9|55
1647963190000|2022-03-22 15:33:10|10791.8|10787.8|10792.8|10788.8|10796.2|10792.2|10789.3|10785.3|72
1647963200000|2022-03-22 15:33:20|10792.3|10788.3|10792.3|10788.3|10793.3|10789.3|10789.8|10785.8|27
1647963210000|2022-03-22 15:33:30|10791.8|10787.8|10798.2|10794.2|10798.2|10794.2|10789.3|10785.3|38
1647963220000|2022-03-22 15:33:40|10798.8|10794.8|10792.3|10788.3|10799.3|10795.3|10791.4|10787.4|24
1647963230000|2022-03-22 15:33:50|10791.3|10787.3|10793.3|10789.3|10794.3|10790.3|10790.3|10786.3|25
1647963240000|2022-03-22 15:34:00|10792.8|10788.8|10788.8|10784.8|10792.8|10788.8|10788.3|10784.3|113
1647963250000|2022-03-22 15:34:10|10788.7|10784.7|10789.3|10785.3|10791.8|10787.8|10786.8|10782.8|60
1647963260000|2022-03-22 15:34:20|10788.8|10784.8|10787.3|10783.3|10790.3|10786.3|10787.3|10783.3|49
1647963270000|2022-03-22 15:34:30|10786.8|10782.8|10778|10774|10789.3|10785.3|10774.5|10770.5|260
1647963280000|2022-03-22 15:34:40|10777.6|10773.6|10778.5|10774.5|10781.5|10777.5|10775.1|10771.1|101
1647963290000|2022-03-22 15:34:50|10779.5|10775.5|10781.5|10777.5|10786.5|10782.5|10779.5|10775.5|43
1647963300000|2022-03-22 15:35:00|10780.6|10776.6|10784.5|10780.5|10786|10782|10779.1|10775.1|118
1647963310000|2022-03-22 15:35:10|10785|10777|10776|10772|10785|10779.5|10776|10772|73
1647963320000|2022-03-22 15:35:20|10776.5|10772.5|10781.5|10777.5|10782|10778|10775.1|10771.1|69
1647963330000|2022-03-22 15:35:30|10780.6|10776.6|10782.5|10778.5|10782.5|10778.5|10779.5|10775.5|23
1647963340000|2022-03-22 15:35:40|10782|10778|10786.5|10782.5|10787|10783|10781.5|10777.5|61
1647963350000|2022-03-22 15:35:50|10787|10783|10781.5|10777.5|10787|10783|10779.5|10775.5|39
1647963360000|2022-03-22 15:36:00|10783|10779|10786.5|10782.5|10789.5|10785.5|10783|10779|45
1647963370000|2022-03-22 15:36:10|10784.6|10780.6|10789.4|10785.4|10790.5|10786.5|10781.5|10777.5|45
1647963380000|2022-03-22 15:36:20|10787.6|10783.6|10786.4|10782.4|10787.6|10783.6|10784.5|10780.5|19
1647963390000|2022-03-22 15:36:30|10788.4|10784.4|10787|10783|10792.4|10788.4|10785.5|10781.5|56
1647963400000|2022-03-22 15:36:40|10787.4|10783.4|10783|10779|10787.4|10783.4|10781|10777|32
1647963410000|2022-03-22 15:36:50|10783.4|10779.4|10787|10783|10792.5|10788.5|10783.4|10779.4|71
1647963420000|2022-03-22 15:37:00|10787.5|10783.5|10780.5|10776.5|10787.5|10783.5|10779.5|10775.5|57
1647963430000|2022-03-22 15:37:10|10780.1|10776.1|10781.5|10777.5|10784.5|10780.5|10779.4|10775.4|49
1647963440000|2022-03-22 15:37:20|10782|10778|10783.5|10779.5|10783.5|10779.5|10779.1|10775.1|57
1647963450000|2022-03-22 15:37:30|10784.5|10780.5|10794.4|10790.4|10797.9|10793.9|10784.5|10780.5|61
1647963460000|2022-03-22 15:37:40|10792.4|10788.4|10792.4|10788.4|10793.4|10789.4|10791.4|10787.4|23
1647963470000|2022-03-22 15:37:50|10792|10788|10789.5|10785.5|10792.5|10788.5|10789.4|10785.4|12
1647963480000|2022-03-22 15:38:00|10788.5|10784.5|10783.5|10779.5|10790|10786|10783|10779|65
1647963490000|2022-03-22 15:38:10|10784|10780|10786.5|10782.5|10787.5|10783.5|10782.5|10778.5|53
1647963500000|2022-03-22 15:38:20|10788.8|10784.8|10788|10784|10789|10785|10783.5|10779.5|42
1647963510000|2022-03-22 15:38:30|10788.5|10784.5|10793.4|10789.4|10794|10790|10788.5|10784.5|47
1647963520000|2022-03-22 15:38:40|10792.5|10788.5|10798.3|10794.3|10798.3|10794.3|10788.4|10784.4|86
1647963530000|2022-03-22 15:38:50|10798.4|10794.4|10810.3|10806.3|10811.3|10807.3|10797.8|10793.8|99
1647963540000|2022-03-22 15:39:00|10809.8|10805.8|10811.3|10807.3|10816.2|10812.2|10806.3|10802.3|90
1647963550000|2022-03-22 15:39:10|10810.8|10806.8|10819.3|10815.3|10820.3|10816.3|10810.8|10806.8|122
1647963560000|2022-03-22 15:39:20|10820.2|10816.2|10820.7|10816.7|10823.2|10819.2|10819.3|10815.3|118
1647963570000|2022-03-22 15:39:30|10821.8|10817.8|10821.3|10817.3|10823.2|10819.2|10818.3|10814.3|95
1647963580000|2022-03-22 15:39:40|10821.8|10817.8|10825.2|10821.2|10825.2|10821.2|10819.3|10815.3|80
1647963590000|2022-03-22 15:39:50|10824.2|10820.2|10823.3|10819.3|10825.2|10821.2|10821.2|10817.2|44
1647963600000|2022-03-22 15:40:00|10823.2|10819.2|10826.2|10822.2|10831.2|10827.2|10821.3|10817.3|157
1647963610000|2022-03-22 15:40:10|10825.3|10821.3|10826.2|10822.2|10829.2|10825.2|10823.7|10819.7|64
1647963620000|2022-03-22 15:40:20|10825.7|10821.7|10828.2|10824.2|10828.2|10824.2|10825.2|10821.2|27
1647963630000|2022-03-22 15:40:30|10826.7|10822.7|10827.2|10823.2|10828.2|10824.2|10826.2|10822.2|29
1647963640000|2022-03-22 15:40:40|10826.7|10822.7|10823.7|10819.7|10828.2|10824.2|10822.2|10818.2|57
1647963650000|2022-03-22 15:40:50|10825.1|10821.1|10825.2|10821.2|10825.2|10821.2|10821.7|10817.7|13
1647963660000|2022-03-22 15:41:00|10826.2|10822.2|10821.3|10817.3|10826.2|10822.2|10817.2|10813.2|64
1647963670000|2022-03-22 15:41:10|10822.2|10818.2|10822.2|10818.2|10823.3|10819.3|10819.2|10815.2|20
1647963680000|2022-03-22 15:41:20|10822.7|10818.7|10821.2|10817.2|10824.2|10820.2|10820.2|10816.2|21
1647963690000|2022-03-22 15:41:30|10820.2|10816.2|10816.2|10812.2|10822.2|10818.2|10816.2|10812.2|55
1647963700000|2022-03-22 15:41:40|10816.7|10812.7|10824.2|10820.2|10826.2|10822.2|10816.2|10812.2|111
1647963710000|2022-03-22 15:41:50|10821.7|10817.7|10819.7|10815.7|10822.7|10818.7|10817.3|10813.3|47
1647963720000|2022-03-22 15:42:00|10819.3|10815.3|10821.7|10817.7|10824.2|10820.2|10818.8|10814.8|57
1647963730000|2022-03-22 15:42:10|10820.7|10816.7|10830.7|10826.7|10832.2|10828.2|10819.3|10815.3|64
1647963740000|2022-03-22 15:42:20|10830.2|10826.2|10828.2|10824.2|10831.2|10827.2|10827.3|10823.3|88
1647963750000|2022-03-22 15:42:30|10827.8|10823.8|10832.2|10828.2|10835.7|10831.7|10827.8|10823.8|50
1647963760000|2022-03-22 15:42:40|10832.1|10828.1|10839.2|10835.2|10839.2|10835.2|10830.7|10826.7|72
1647963770000|2022-03-22 15:42:50|10837.7|10833.7|10835.2|10831.2|10839.1|10835.1|10833.2|10829.2|67
1647963780000|2022-03-22 15:43:00|10834.6|10830.6|10839.2|10835.2|10841.7|10837.7|10832.2|10828.2|84
1647963790000|2022-03-22 15:43:10|10838.2|10834.2|10839.1|10835.1|10839.1|10835.1|10833.2|10829.2|71
1647963800000|2022-03-22 15:43:20|10839.2|10835.2|10844.1|10840.1|10845.1|10841.1|10837.2|10833.2|46
1647963810000|2022-03-22 15:43:30|10844.6|10840.6|10847.1|10843.1|10850.1|10846.1|10844.1|10840.1|92
1647963820000|2022-03-22 15:43:40|10848.5|10844.5|10842.1|10838.1|10849.6|10845.6|10842.1|10838.1|70
1647963830000|2022-03-22 15:43:50|10843.1|10839.1|10844.1|10840.1|10845.6|10841.6|10843.1|10839.1|45
1647963840000|2022-03-22 15:44:00|10842.6|10838.6|10844.1|10840.1|10845.5|10841.5|10841.1|10837.1|75
1647963850000|2022-03-22 15:44:10|10845.1|10841.1|10841.1|10837.1|10846|10842|10839.6|10835.6|27
1647963860000|2022-03-22 15:44:20|10840.6|10836.6|10841|10837|10845.5|10841.5|10839.6|10835.6|96
1647963870000|2022-03-22 15:44:30|10840.5|10836.5|10843.5|10839.5|10847|10843|10839|10835|66
1647963880000|2022-03-22 15:44:40|10844.1|10840.1|10840.5|10836.5|10844.1|10840.1|10836.1|10832.1|47
1647963890000|2022-03-22 15:44:50|10839.5|10835.5|10837|10833|10840.5|10836.5|10836|10832|46
1647963900000|2022-03-22 15:45:00|10838|10834|10837|10833|10842|10838|10836|10832|63
1647963910000|2022-03-22 15:45:10|10838|10834|10838|10834|10839.1|10835.1|10836|10832|18
1647963920000|2022-03-22 15:45:20|10840|10836|10840.5|10836.5|10842.5|10838.5|10836.2|10832.2|40
1647963930000|2022-03-22 15:45:30|10841|10837|10841|10837|10843.5|10839.5|10839.6|10835.6|51
1647963940000|2022-03-22 15:45:40|10841.5|10837.5|10841.6|10837.6|10846.5|10842.5|10841.1|10837.1|32
1647963950000|2022-03-22 15:45:50|10841|10837|10842|10838|10842.5|10838.5|10841|10837|6
1647963960000|2022-03-22 15:46:00|10842.5|10838.5|10845|10841|10849.5|10845.5|10842.5|10838.5|101
1647963970000|2022-03-22 15:46:10|10844.6|10840.6|10835.5|10831.5|10847|10843|10835|10831|64
1647963980000|2022-03-22 15:46:20|10835.1|10831.1|10814.2|10810.2|10835.1|10831.1|10814.2|10810.2|145
1647963990000|2022-03-22 15:46:30|10813.6|10809.6|10816.2|10812.2|10819.2|10815.2|10813.2|10809.2|91
1647964000000|2022-03-22 15:46:40|10814.7|10810.7|10813.2|10809.2|10817.7|10813.7|10811.2|10807.2|98
1647964010000|2022-03-22 15:46:50|10814.2|10810.2|10806.2|10802.2|10816.2|10812.2|10805.2|10801.2|96
1647964020000|2022-03-22 15:47:00|10805.7|10801.7|10802.3|10798.3|10806.7|10802.7|10795.8|10791.8|169
1647964030000|2022-03-22 15:47:10|10801.8|10797.8|10792.3|10788.3|10801.8|10797.8|10791.8|10787.8|84
1647964040000|2022-03-22 15:47:20|10794.1|10790.1|10790.3|10786.3|10795.7|10791.7|10787.8|10783.8|73
1647964050000|2022-03-22 15:47:30|10791.3|10787.3|10793.3|10789.3|10795.3|10791.3|10790.3|10786.3|49
1647964060000|2022-03-22 15:47:40|10794.2|10790.2|10789.8|10785.8|10796.3|10792.3|10787.4|10783.4|48
1647964070000|2022-03-22 15:47:50|10789.3|10785.3|10785.3|10781.3|10791.3|10787.3|10785.3|10781.3|41
1647964080000|2022-03-22 15:48:00|10784.8|10780.8|10778.3|10774.3|10784.8|10780.8|10776.9|10772.9|103
1647964090000|2022-03-22 15:48:10|10777.4|10773.4|10785.4|10781.4|10785.4|10781.4|10777.4|10773.4|51
1647964100000|2022-03-22 15:48:20|10786.3|10782.3|10786.4|10782.4|10788.4|10784.4|10783.4|10779.4|58
1647964110000|2022-03-22 15:48:30|10786.9|10782.9|10791.8|10787.8|10791.9|10787.9|10786.9|10782.9|31
1647964120000|2022-03-22 15:48:40|10790.9|10786.9|10786.9|10782.9|10791.4|10787.4|10784.9|10780.9|78
1647964130000|2022-03-22 15:48:50|10786.4|10782.4|10792.4|10788.4|10793.4|10789.4|10786.4|10782.4|35
1647964140000|2022-03-22 15:49:00|10793.4|10789.4|10790.9|10786.9|10794.4|10790.4|10789.4|10785.4|33
1647964150000|2022-03-22 15:49:10|10791|10787|10789.4|10785.4|10795.5|10791.5|10789.4|10785.4|24
1647964160000|2022-03-22 15:49:20|10790.4|10786.4|10779|10775|10790.4|10786.4|10778.5|10774.5|158
1647964170000|2022-03-22 15:49:30|10779.5|10775.5|10778.5|10774.5|10781|10777|10777.5|10773.5|45
1647964180000|2022-03-22 15:49:40|10777.5|10773.5|10777.5|10773.5|10778|10774|10775.5|10771.5|88
1647964190000|2022-03-22 15:49:50|10778|10774|10792|10788|10794|10790|10778|10774|127
1647964200000|2022-03-22 15:50:00|10791.5|10787.5|10806|10802|10806|10802|10790.5|10786.5|77
1647964210000|2022-03-22 15:50:10|10805|10801|10814.4|10810.4|10825.3|10821.3|10805|10801|190
1647964220000|2022-03-22 15:50:20|10813.9|10809.9|10811.4|10807.4|10817.3|10813.3|10810.4|10806.4|90
1647964230000|2022-03-22 15:50:30|10812.4|10808.4|10821.4|10817.4|10821.9|10817.9|10812.4|10808.4|86
1647964240000|2022-03-22 15:50:40|10820.9|10816.9|10815.5|10811.5|10820.9|10816.9|10815|10811|27
1647964250000|2022-03-22 15:50:50|10815|10811|10814.4|10810.4|10817.9|10813.9|10812|10808|41
1647964260000|2022-03-22 15:51:00|10811.6|10807.6|10813.4|10809.4|10813.4|10809.4|10809.5|10805.5|65
1647964270000|2022-03-22 15:51:10|10814.4|10810.4|10807.5|10803.5|10816.4|10812.4|10806.4|10802.4|59
1647964280000|2022-03-22 15:51:20|10806.5|10802.5|10804|10800|10809.5|10805.5|10802.5|10798.5|63
1647964290000|2022-03-22 15:51:30|10804.4|10800.4|10804.5|10800.5|10812|10808|10803.5|10799.5|39
1647964300000|2022-03-22 15:51:40|10804|10800|10809.5|10805.5|10810.5|10806.5|10802.5|10798.5|44
1647964310000|2022-03-22 15:51:50|10809|10805|10809.5|10805.5|10809.5|10805.5|10805.5|10801.5|33
1647964320000|2022-03-22 15:52:00|10809.6|10805.6|10810.5|10806.5|10812.5|10808.5|10809.5|10805.5|59
1647964330000|2022-03-22 15:52:10|10811.9|10807.9|10803.5|10799.5|10814.5|10810.5|10802.5|10798.5|115
1647964340000|2022-03-22 15:52:20|10803|10799|10825.5|10821.5|10827|10823|10802.1|10798.1|141
1647964350000|2022-03-22 15:52:30|10826|10822|10824.5|10820.5|10829.5|10825.5|10823.6|10819.6|67
1647964360000|2022-03-22 15:52:40|10824|10820|10825.5|10821.5|10827|10823|10822.6|10818.6|49
1647964370000|2022-03-22 15:52:50|10826.5|10822.5|10824|10820|10827|10823|10819.5|10815.5|103
1647964380000|2022-03-22 15:53:00|10823.5|10819.5|10825.9|10821.9|10830.3|10826.3|10819|10815|108
1647964390000|2022-03-22 15:53:10|10824.9|10820.9|10830.4|10826.4|10831.8|10827.8|10824.9|10820.9|27
1647964400000|2022-03-22 15:53:20|10830.2|10826.2|10828.3|10824.3|10830.2|10826.2|10823.8|10819.8|49
1647964410000|2022-03-22 15:53:30|10829.3|10825.3|10823.3|10819.3|10829.3|10825.3|10821.3|10817.3|73
1647964420000|2022-03-22 15:53:40|10822.9|10818.9|10816.3|10812.3|10826.8|10822.8|10815.3|10811.3|67
1647964430000|2022-03-22 15:53:50|10815.8|10811.8|10821.3|10817.3|10823.3|10819.3|10815.8|10811.8|36
1647964440000|2022-03-22 15:54:00|10821.8|10817.8|10816.8|10812.8|10825.3|10821.3|10815.8|10811.8|84
1647964450000|2022-03-22 15:54:10|10817.3|10813.3|10813.3|10809.3|10817.7|10813.7|10813.3|10809.3|32
1647964460000|2022-03-22 15:54:20|10814.3|10810.3|10795.8|10791.8|10814.3|10810.3|10795.8|10791.8|107
1647964470000|2022-03-22 15:54:30|10796.8|10792.8|10798.8|10794.8|10800.3|10796.3|10796.3|10792.3|24
1647964480000|2022-03-22 15:54:40|10798.3|10794.3|10802.3|10798.3|10803.8|10799.8|10798.3|10794.3|29
1647964490000|2022-03-22 15:54:50|10801.9|10797.9|10796.3|10792.3|10801.9|10797.9|10794.4|10790.4|78
1647964500000|2022-03-22 15:55:00|10797.9|10793.9|10800.3|10796.3|10808.3|10804.3|10797.9|10793.9|100
1647964510000|2022-03-22 15:55:10|10799.8|10795.8|10800.3|10796.3|10804.3|10800.3|10799.8|10795.8|28
1647964520000|2022-03-22 15:55:20|10798.9|10794.9|10790.4|10786.4|10799.9|10795.9|10790.4|10786.4|52
1647964530000|2022-03-22 15:55:30|10791.8|10787.8|10792.8|10788.8|10794.3|10790.3|10789.3|10785.3|45
1647964540000|2022-03-22 15:55:40|10793.3|10789.3|10793.3|10789.3|10794.3|10790.3|10788.4|10784.4|57
1647964550000|2022-03-22 15:55:50|10794.3|10790.3|10797.8|10793.8|10799.7|10795.7|10793.3|10789.3|66
1647964560000|2022-03-22 15:56:00|10798.7|10794.7|10788.8|10784.8|10800.3|10796.3|10788.8|10784.8|66
1647964570000|2022-03-22 15:56:10|10789.3|10785.3|10799.2|10795.2|10803.7|10799.7|10789.3|10785.3|111
1647964580000|2022-03-22 15:56:20|10798.2|10794.2|10794.2|10790.2|10798.2|10794.2|10794.2|10790.2|27
1647964590000|2022-03-22 15:56:30|10794.7|10790.7|10797.7|10793.7|10800.2|10796.2|10794.7|10790.7|27
1647964600000|2022-03-22 15:56:40|10798.2|10794.2|10818.1|10814.1|10819.1|10815.1|10798.2|10794.2|140
1647964610000|2022-03-22 15:56:50|10819|10815|10821|10817|10822|10818|10816.1|10812.1|54
1647964620000|2022-03-22 15:57:00|10820.6|10816.6|10813|10809|10824.5|10820.5|10810.1|10806.1|104
1647964630000|2022-03-22 15:57:10|10816|10812|10821.5|10817.5|10823.5|10819.5|10814|10810|54
1647964640000|2022-03-22 15:57:20|10821.1|10817.1|10827|10823|10827|10823|10820|10816|49
1647964650000|2022-03-22 15:57:30|10827.5|10823.5|10829|10825|10831|10827|10826.1|10822.1|78
1647964660000|2022-03-22 15:57:40|10830|10826|10837|10833|10837.5|10833.5|10829.1|10825.1|76
1647964670000|2022-03-22 15:57:50|10838.5|10834.5|10844|10840|10845|10841|10836|10832|109
1647964680000|2022-03-22 15:58:00|10844.5|10840.5|10846.5|10842.5|10848.9|10844.9|10844|10840|86
1647964690000|2022-03-22 15:58:10|10846|10842|10844.9|10840.9|10847|10843|10840|10836|105
1647964700000|2022-03-22 15:58:20|10844.5|10840.5|10841|10837|10844.9|10840.9|10839|10835|40
1647964710000|2022-03-22 15:58:30|10839.9|10835.9|10836|10832|10840|10836|10832.5|10828.5|56
1647964720000|2022-03-22 15:58:40|10835|10831|10840|10836|10842|10838|10833|10829|59
1647964730000|2022-03-22 15:58:50|10841.5|10837.5|10841.5|10837.5|10841.5|10837.5|10836.5|10832.5|18
1647964740000|2022-03-22 15:59:00|10844|10840|10846|10842|10846|10842|10840|10836|47
1647964750000|2022-03-22 15:59:10|10844.5|10840.5|10841|10837|10845.5|10841.5|10840|10836|15
1647964760000|2022-03-22 15:59:20|10840.5|10836.5|10838|10834|10840.5|10836.5|10837|10833|25
1647964770000|2022-03-22 15:59:30|10837.5|10833.5|10834.5|10830.5|10837.5|10833.5|10832|10828|46
1647964780000|2022-03-22 15:59:40|10834.1|10830.1|10835|10831|10835|10831|10831.1|10827.1|39
1647964790000|2022-03-22 15:59:50|10839.4|10835.4|10831|10827|10840|10836|10830|10826|71
1647964800000|2022-03-22 16:00:00|10832|10828|10836|10832|10839|10835|10831|10827|49
1647964810000|2022-03-22 16:00:10|10836.4|10832.4|10826|10822|10837.4|10833.4|10824|10820|65
1647964820000|2022-03-22 16:00:20|10827.5|10823.5|10828|10824|10830.1|10826.1|10827|10823|22
1647964830000|2022-03-22 16:00:30|10827.5|10823.5|10833|10829|10833|10829|10827|10823|23
1647964840000|2022-03-22 16:00:40|10831|10827|10828.5|10824.5|10833|10829|10827|10823|32
1647964850000|2022-03-22 16:00:50|10829|10825|10826.6|10822.6|10829|10825|10823.6|10819.6|34
1647964860000|2022-03-22 16:01:00|10825.2|10821.2|10824.1|10820.1|10827.1|10823.1|10823.6|10819.6|35
1647964870000|2022-03-22 16:01:10|10823.1|10819.1|10820.1|10816.1|10824.1|10820.1|10818.1|10814.1|68
1647964880000|2022-03-22 16:01:20|10818.2|10814.2|10818.1|10814.1|10820.6|10816.6|10815.1|10811.1|49
1647964890000|2022-03-22 16:01:30|10817.2|10813.2|10832.6|10828.6|10832.6|10828.6|10816.6|10812.6|50
1647964900000|2022-03-22 16:01:40|10835.1|10831.1|10843.6|10839.6|10843.6|10839.6|10835.1|10831.1|105
1647964910000|2022-03-22 16:01:50|10845|10841|10854|10850|10855|10851|10845|10841|120
1647964920000|2022-03-22 16:02:00|10854.5|10850.5|10848.6|10844.6|10859.3|10855.3|10848.1|10844.1|146
1647964930000|2022-03-22 16:02:10|10848.5|10844.5|10853|10849|10854.4|10850.4|10848.5|10844.5|53
1647964940000|2022-03-22 16:02:20|10852.5|10848.5|10850.5|10846.5|10852.5|10848.5|10848|10844|58
1647964950000|2022-03-22 16:02:30|10850|10846|10844|10840|10850.5|10846.5|10844|10840|28
1647964960000|2022-03-22 16:02:40|10844.5|10840.5|10853.9|10849.9|10853.9|10849.9|10843|10839|65
1647964970000|2022-03-22 16:02:50|10852.9|10848.9|10846|10842|10852.9|10848.9|10844.5|10840.5|31
1647964980000|2022-03-22 16:03:00|10844.1|10840.1|10846|10842|10846|10842|10843.6|10839.6|14
1647964990000|2022-03-22 16:03:10|10845.5|10841.5|10844|10840|10846|10842|10843|10839|24
1647965000000|2022-03-22 16:03:20|10843|10839|10836.5|10832.5|10844|10840|10833.1|10829.1|92
1647965010000|2022-03-22 16:03:30|10837|10833|10836|10832|10837.5|10833.5|10835|10831|19
1647965020000|2022-03-22 16:03:40|10835.5|10831.5|10832|10828|10836|10832|10831|10827|56
1647965030000|2022-03-22 16:03:50|10831.5|10827.5|10835|10831|10835.5|10831.5|10830|10826|37
1647965040000|2022-03-22 16:04:00|10834.1|10830.1|10834|10830|10834.5|10830.5|10830.1|10826.1|31
1647965050000|2022-03-22 16:04:10|10833.5|10829.5|10832|10828|10836|10832|10831.5|10827.5|34
1647965060000|2022-03-22 16:04:20|10830.5|10826.5|10838|10834|10841.5|10837.5|10830.5|10826.5|54
1647965070000|2022-03-22 16:04:30|10839|10835|10849|10845|10849|10845|10838|10834|36
1647965080000|2022-03-22 16:04:40|10848|10844|10842.9|10838.9|10848|10844|10842.5|10838.5|71
1647965090000|2022-03-22 16:04:50|10841.9|10837.9|10840.4|10836.4|10841.9|10837.9|10838|10834|50
1647965100000|2022-03-22 16:05:00|10840.9|10836.9|10841.4|10837.4|10842.9|10838.9|10838|10834|18
1647965110000|2022-03-22 16:05:10|10841.9|10837.9|10848.9|10844.9|10853|10849|10840.9|10836.9|55
1647965120000|2022-03-22 16:05:20|10847.5|10843.5|10842.5|10838.5|10848.9|10844.9|10842.5|10838.5|57
1647965130000|2022-03-22 16:05:30|10841|10837|10839.9|10835.9|10844|10840|10838|10834|37
1647965140000|2022-03-22 16:05:40|10840.9|10836.9|10837|10833|10842.5|10838.5|10835.5|10831.5|46
1647965150000|2022-03-22 16:05:50|10837.9|10833.9|10837.5|10833.5|10838|10834|10836|10832|16
1647965160000|2022-03-22 16:06:00|10837|10833|10838|10834|10839.9|10835.9|10836|10832|21
1647965170000|2022-03-22 16:06:10|10837|10833|10825|10821|10838|10834|10823.5|10819.5|91
1647965180000|2022-03-22 16:06:20|10825.9|10821.9|10831.5|10827.5|10834|10830|10825.9|10821.9|48
1647965190000|2022-03-22 16:06:30|10831|10827|10832|10828|10837|10833|10830|10826|55
1647965200000|2022-03-22 16:06:40|10832.4|10828.4|10843|10839|10843.4|10839.4|10832.4|10828.4|28
1647965210000|2022-03-22 16:06:50|10843.4|10839.4|10847|10843|10850|10846|10843|10839|78
1647965220000|2022-03-22 16:07:00|10847.5|10843.5|10846.5|10842.5|10851|10847|10845.4|10841.4|116
1647965230000|2022-03-22 16:07:10|10845.5|10841.5|10842|10838|10846|10842|10842|10838|13
1647965240000|2022-03-22 16:07:20|10842.9|10838.9|10842|10838|10845.9|10841.9|10842|10838|27
1647965250000|2022-03-22 16:07:30|10841.9|10837.9|10843.5|10839.5|10846|10842|10840.9|10836.9|27
1647965260000|2022-03-22 16:07:40|10843|10839|10842.5|10838.5|10845|10841|10841.5|10837.5|19
1647965270000|2022-03-22 16:07:50|10842|10838|10837|10833|10842|10838|10837|10833|55
1647965280000|2022-03-22 16:08:00|10836|10832|10826.1|10822.1|10839|10835|10826.1|10822.1|60
1647965290000|2022-03-22 16:08:10|10825.6|10821.6|10823.6|10819.6|10826.1|10822.1|10822.6|10818.6|53
1647965300000|2022-03-22 16:08:20|10823.1|10819.1|10839|10835|10839|10835|10822.5|10818.5|90
1647965310000|2022-03-22 16:08:30|10837|10833|10847.4|10843.4|10847.4|10843.4|10836|10832|63
1647965320000|2022-03-22 16:08:40|10848.4|10844.4|10851|10847|10853.9|10849.9|10848.4|10844.4|102
1647965330000|2022-03-22 16:08:50|10851.4|10847.4|10850.5|10846.5|10853|10849|10849|10845|17
1647965340000|2022-03-22 16:09:00|10850.4|10846.4|10850|10846|10857.9|10853.9|10848.5|10844.5|107
1647965350000|2022-03-22 16:09:10|10850.5|10846.5|10850|10846|10853|10849|10849|10845|29
1647965360000|2022-03-22 16:09:20|10850.9|10846.9|10850.9|10846.9|10850.9|10846.9|10847.5|10843.5|22
1647965370000|2022-03-22 16:09:30|10851|10847|10850.9|10846.9|10855.4|10851.4|10850.4|10846.4|120
1647965380000|2022-03-22 16:09:40|10850|10846|10853.9|10849.9|10853.9|10849.9|10849.9|10845.9|106
1647965390000|2022-03-22 16:09:50|10853.4|10849.4|10851|10847|10853.4|10849.4|10848.5|10844.5|17
1647965400000|2022-03-22 16:10:00|10850.9|10846.9|10843.9|10839.9|10853.4|10849.4|10840.9|10836.9|52
1647965410000|2022-03-22 16:10:10|10844.9|10840.9|10843.9|10839.9|10846.9|10842.9|10843.9|10839.9|13
1647965420000|2022-03-22 16:10:20|10846.4|10842.4|10846.4|10842.4|10848.4|10844.4|10843.4|10839.4|30
1647965430000|2022-03-22 16:10:30|10845.9|10841.9|10835.9|10831.9|10845.9|10841.9|10835.9|10831.9|78
1647965440000|2022-03-22 16:10:40|10836.9|10832.9|10840.9|10836.9|10843.5|10839.5|10836.9|10832.9|61
1647965450000|2022-03-22 16:10:50|10841.4|10837.4|10843.9|10839.9|10846.4|10842.4|10840.9|10836.9|56
1647965460000|2022-03-22 16:11:00|10843|10839|10837.4|10833.4|10843|10839|10836.5|10832.5|34
1647965470000|2022-03-22 16:11:10|10837.9|10833.9|10838.9|10834.9|10840.4|10836.4|10836.5|10832.5|29
1647965480000|2022-03-22 16:11:20|10839.4|10835.4|10839.9|10835.9|10840.9|10836.9|10836.5|10832.5|36
1647965490000|2022-03-22 16:11:30|10839.5|10835.5|10842.9|10838.9|10843.4|10839.4|10839.4|10835.4|46
1647965500000|2022-03-22 16:11:40|10842.4|10838.4|10841.9|10837.9|10843.4|10839.4|10837|10833|68
1647965510000|2022-03-22 16:11:50|10840|10836|10844.9|10840.9|10847.9|10843.9|10839.9|10835.9|65
1647965520000|2022-03-22 16:12:00|10845|10841|10844.5|10840.5|10849.4|10845.4|10843.9|10839.9|48
1647965530000|2022-03-22 16:12:10|10844.4|10840.4|10845.4|10841.4|10846.9|10842.9|10839|10835|86
1647965540000|2022-03-22 16:12:20|10845|10841|10842.9|10838.9|10845|10841|10839.9|10835.9|31
1647965550000|2022-03-22 16:12:30|10841.9|10837.9|10842.5|10838.5|10842.5|10838.5|10836|10832|31
1647965560000|2022-03-22 16:12:40|10842.4|10838.4|10837.9|10833.9|10842.4|10838.4|10837.9|10833.9|14
1647965570000|2022-03-22 16:12:50|10839|10835|10836|10832|10843.9|10839.9|10835.9|10831.9|41
1647965580000|2022-03-22 16:13:00|10836.4|10832.4|10845.9|10841.9|10847.4|10843.4|10836.4|10832.4|24
1647965590000|2022-03-22 16:13:10|10845.5|10841.5|10851.9|10847.9|10853.4|10849.4|10844.4|10840.4|40
1647965600000|2022-03-22 16:13:20|10851.4|10847.4|10847.5|10843.5|10851.4|10847.4|10843|10839|86
1647965610000|2022-03-22 16:13:30|10848|10844|10854|10850|10854.5|10850.5|10848|10844|59
1647965620000|2022-03-22 16:13:40|10853|10849|10850|10846|10853|10849|10847.5|10843.5|23
1647965630000|2022-03-22 16:13:50|10851|10847|10849.5|10845.5|10851.5|10847.5|10848.5|10844.5|25
1647965640000|2022-03-22 16:14:00|10849.4|10845.4|10837|10833|10849.4|10845.4|10836.5|10832.5|66
1647965650000|2022-03-22 16:14:10|10837.1|10833.1|10842|10838|10842|10838|10835.5|10831.5|36
1647965660000|2022-03-22 16:14:20|10842.5|10838.5|10838|10834|10842.5|10838.5|10836.5|10832.5|37
1647965670000|2022-03-22 16:14:30|10840|10836|10844|10840|10844|10840|10839|10835|48
1647965680000|2022-03-22 16:14:40|10844.5|10840.5|10849|10845|10849.5|10845.5|10843.5|10839.5|22
1647965690000|2022-03-22 16:14:50|10850.5|10846.5|10844|10840|10851.4|10847.4|10842|10838|30
1647965700000|2022-03-22 16:15:00|10845|10841|10850|10846|10851|10847|10845|10841|32
1647965710000|2022-03-22 16:15:10|10849.5|10845.5|10846|10842|10849.5|10845.5|10841.5|10837.5|43
1647965720000|2022-03-22 16:15:20|10844|10840|10844|10840|10848|10844|10841.5|10837.5|43
1647965730000|2022-03-22 16:15:30|10843.5|10839.5|10842|10838|10846|10842|10840.5|10836.5|20
1647965740000|2022-03-22 16:15:40|10841|10837|10844|10840|10844|10840|10841|10837|54
1647965750000|2022-03-22 16:15:50|10844.4|10840.4|10844|10840|10844.9|10840.9|10840.5|10836.5|29
1647965760000|2022-03-22 16:16:00|10842.6|10838.6|10833.1|10829.1|10842.6|10838.6|10829.5|10825.5|65
1647965770000|2022-03-22 16:16:10|10834|10830|10839|10835|10840.1|10836.1|10834|10830|54
1647965780000|2022-03-22 16:16:20|10840|10836|10833.1|10829.1|10841|10837|10833.1|10829.1|32
1647965790000|2022-03-22 16:16:30|10832.6|10828.6|10826|10822|10833.5|10829.5|10825|10821|58
1647965800000|2022-03-22 16:16:40|10825|10821|10812.6|10808.6|10825.5|10821.5|10811.7|10807.7|189
1647965810000|2022-03-22 16:16:50|10812.1|10808.1|10814.2|10810.2|10815.7|10811.7|10806.7|10802.7|111
1647965820000|2022-03-22 16:17:00|10813.7|10809.7|10824.1|10820.1|10824.1|10820.1|10813.2|10809.2|96
1647965830000|2022-03-22 16:17:10|10824.2|10820.2|10825.2|10821.2|10832.1|10828.1|10824.2|10820.2|98
1647965840000|2022-03-22 16:17:20|10826.6|10822.6|10825.1|10821.1|10827.6|10823.6|10819.1|10815.1|46
1647965850000|2022-03-22 16:17:30|10825.6|10821.6|10820.7|10816.7|10825.6|10821.6|10818.7|10814.7|33
1647965860000|2022-03-22 16:17:40|10821.7|10817.7|10818.6|10814.6|10827.6|10823.6|10816.2|10812.2|111
1647965870000|2022-03-22 16:17:50|10818.2|10814.2|10812.1|10808.1|10824.1|10820.1|10811.6|10807.6|153
1647965880000|2022-03-22 16:18:00|10812.6|10808.6|10815.6|10811.6|10817.6|10813.6|10812.1|10808.1|55
1647965890000|2022-03-22 16:18:10|10815.7|10811.7|10822.1|10818.1|10825.6|10821.6|10815.7|10811.7|89
1647965900000|2022-03-22 16:18:20|10822.5|10818.5|10820.1|10816.1|10823.1|10819.1|10815.6|10811.6|100
1647965910000|2022-03-22 16:18:30|10819.6|10815.6|10816.6|10812.6|10823.1|10819.1|10815.7|10811.7|35
1647965920000|2022-03-22 16:18:40|10816.1|10812.1|10823.1|10819.1|10823.1|10819.1|10808.2|10804.2|32
1647965930000|2022-03-22 16:18:50|10822.2|10818.2|10816.6|10812.6|10827|10823|10815.1|10811.1|47
1647965940000|2022-03-22 16:19:00|10816.1|10812.1|10812.7|10808.7|10821.1|10817.1|10811.6|10807.6|42
1647965950000|2022-03-22 16:19:10|10813.6|10809.6|10817.1|10813.1|10821.1|10817.1|10810.6|10806.6|56
1647965960000|2022-03-22 16:19:20|10818|10814|10818.1|10814.1|10821.6|10817.6|10813.6|10809.6|40
1647965970000|2022-03-22 16:19:30|10817.1|10813.1|10822.1|10818.1|10826.1|10822.1|10817.1|10813.1|30
1647965980000|2022-03-22 16:19:40|10823.5|10819.5|10832|10828|10832|10828|10823.5|10819.5|68
1647965990000|2022-03-22 16:19:50|10831.1|10827.1|10825.6|10821.6|10831.1|10827.1|10823.1|10819.1|52
1647966000000|2022-03-22 16:20:00|10825.1|10821.1|10823|10819|10829.1|10825.1|10822.1|10818.1|60
1647966010000|2022-03-22 16:20:10|10824|10820|10826.1|10822.1|10829.5|10825.5|10824|10820|54
1647966020000|2022-03-22 16:20:20|10825|10821|10830.1|10826.1|10830.6|10826.6|10816.6|10812.6|148
1647966030000|2022-03-22 16:20:30|10830|10826|10831.1|10827.1|10834.6|10830.6|10827.1|10823.1|55
1647966040000|2022-03-22 16:20:40|10830.1|10826.1|10824.1|10820.1|10832.1|10828.1|10824.1|10820.1|34
1647966050000|2022-03-22 16:20:50|10823.1|10819.1|10823.1|10819.1|10825.5|10821.5|10820.1|10816.1|57
1647966060000|2022-03-22 16:21:00|10822.6|10818.6|10833.1|10829.1|10833.1|10829.1|10822.6|10818.6|32
1647966070000|2022-03-22 16:21:10|10833.6|10829.6|10849.6|10845.6|10851.5|10847.5|10832.7|10828.7|226
1647966080000|2022-03-22 16:21:20|10850.1|10846.1|10857|10853|10857.4|10853.4|10849|10845|76
1647966090000|2022-03-22 16:21:30|10856.5|10852.5|10855|10851|10858|10854|10851.5|10847.5|73
1647966100000|2022-03-22 16:21:40|10854.9|10850.9|10852|10848|10854.9|10850.9|10848.5|10844.5|35
1647966110000|2022-03-22 16:21:50|10852.4|10848.4|10857|10853|10858.5|10854.5|10850.5|10846.5|61
1647966120000|2022-03-22 16:22:00|10856.5|10852.5|10853|10849|10857.9|10853.9|10851|10847|31
1647966130000|2022-03-22 16:22:10|10852|10848|10854.4|10850.4|10855.9|10851.9|10851|10847|37
1647966140000|2022-03-22 16:22:20|10854.9|10850.9|10850.4|10846.4|10855.9|10851.9|10850.4|10846.4|76
1647966150000|2022-03-22 16:22:30|10850|10846|10849.5|10845.5|10850|10846|10842.5|10838.5|49
1647966160000|2022-03-22 16:22:40|10849|10845|10846|10842|10849|10845|10845|10841|36
1647966170000|2022-03-22 16:22:50|10847|10843|10846|10842|10849.5|10845.5|10843.5|10839.5|54
1647966180000|2022-03-22 16:23:00|10846.5|10842.5|10852|10848|10852|10848|10846.5|10842.5|32
1647966190000|2022-03-22 16:23:10|10851|10847|10847|10843|10852.5|10848.5|10846|10842|33
1647966200000|2022-03-22 16:23:20|10847.5|10843.5|10843|10839|10848|10844|10841|10837|32
1647966210000|2022-03-22 16:23:30|10844|10840|10838|10834|10844|10840|10836|10832|49
1647966220000|2022-03-22 16:23:40|10839.9|10835.9|10840|10836|10840|10836|10836|10832|41
1647966230000|2022-03-22 16:23:50|10839.5|10835.5|10827.1|10823.1|10840|10836|10827.1|10823.1|56
1647966240000|2022-03-22 16:24:00|10827.5|10823.5|10825|10821|10827.5|10823.5|10816|10812|81
1647966250000|2022-03-22 16:24:10|10824.6|10820.6|10814|10810|10825|10821|10810.1|10806.1|113
1647966260000|2022-03-22 16:24:20|10814.1|10810.1|10818|10814|10823|10819|10812.8|10808.8|83
1647966270000|2022-03-22 16:24:30|10818.1|10814.1|10817.6|10813.6|10820.4|10816.4|10814.6|10810.6|125
1647966280000|2022-03-22 16:24:40|10816.6|10812.6|10811.1|10807.1|10818.6|10814.6|10810.1|10806.1|26
1647966290000|2022-03-22 16:24:50|10810.6|10806.6|10816.1|10812.1|10817.1|10813.1|10808.1|10804.1|77
1647966300000|2022-03-22 16:25:00|10815.1|10811.1|10813|10809|10822.1|10818.1|10812.1|10808.1|75
1647966310000|2022-03-22 16:25:10|10813.1|10809.1|10816.6|10812.6|10818|10814|10810.6|10806.6|53
1647966320000|2022-03-22 16:25:20|10816.1|10812.1|10816.1|10812.1|10816.1|10812.1|10806.1|10802.1|111
1647966330000|2022-03-22 16:25:30|10816.6|10812.6|10814.7|10810.7|10818.1|10814.1|10813.2|10809.2|104
1647966340000|2022-03-22 16:25:40|10815.1|10811.1|10818.6|10814.6|10819.1|10815.1|10808.1|10804.1|172
1647966350000|2022-03-22 16:25:50|10818.1|10814.1|10815.1|10811.1|10820.1|10816.1|10812.1|10808.1|81
1647966360000|2022-03-22 16:26:00|10815.6|10811.6|10823.1|10819.1|10824|10820|10815.6|10811.6|48
1647966370000|2022-03-22 16:26:10|10821.7|10817.7|10815.1|10811.1|10822|10818|10815.1|10811.1|29
1647966380000|2022-03-22 16:26:20|10814.6|10810.6|10797.1|10793.1|10814.6|10810.6|10791.9|10787.9|133
1647966390000|2022-03-22 16:26:30|10796.2|10792.2|10795.1|10791.1|10801.1|10797.1|10795.1|10791.1|102
1647966400000|2022-03-22 16:26:40|10794.6|10790.6|10805.1|10801.1|10807.6|10803.6|10794.6|10790.6|66
1647966410000|2022-03-22 16:26:50|10804.6|10800.6|10812.1|10808.1|10812.6|10808.6|10802.6|10798.6|72
1647966420000|2022-03-22 16:27:00|10811.6|10807.6|10813.6|10809.6|10817.1|10813.1|10807.1|10803.1|93
1647966430000|2022-03-22 16:27:10|10814.1|10810.1|10813.1|10809.1|10821.1|10817.1|10813.1|10809.1|69
1647966440000|2022-03-22 16:27:20|10812.2|10808.2|10819.7|10815.7|10820.6|10816.6|10808.1|10804.1|74
1647966450000|2022-03-22 16:27:30|10819.6|10815.6|10823.1|10819.1|10827.6|10823.6|10819.6|10815.6|79
1647966460000|2022-03-22 16:27:40|10822.1|10818.1|10819.7|10815.7|10824.2|10820.2|10819.1|10815.1|40
1647966470000|2022-03-22 16:27:50|10820.1|10816.1|10823.2|10819.2|10823.7|10819.7|10818.2|10814.2|40
1647966480000|2022-03-22 16:28:00|10822.7|10818.7|10826.6|10822.6|10828.6|10824.6|10819.6|10815.6|119
1647966490000|2022-03-22 16:28:10|10827.1|10823.1|10831.1|10827.1|10837.1|10833.1|10827.1|10823.1|115
1647966500000|2022-03-22 16:28:20|10830.6|10826.6|10833.1|10829.1|10836.5|10832.5|10830.6|10826.6|65
1647966510000|2022-03-22 16:28:30|10832.1|10828.1|10840.5|10836.5|10841|10837|10832.1|10828.1|112
1647966520000|2022-03-22 16:28:40|10841|10837|10836.1|10832.1|10841.5|10837.5|10835.1|10831.1|88
1647966530000|2022-03-22 16:28:50|10836.5|10832.5|10830.1|10826.1|10842|10838|10828.6|10824.6|80
1647966540000|2022-03-22 16:29:00|10830|10826|10835.1|10831.1|10841.5|10837.5|10828.6|10824.6|94
1647966550000|2022-03-22 16:29:10|10834.6|10830.6|10829.1|10825.1|10835.1|10831.1|10826.1|10822.1|109
1647966560000|2022-03-22 16:29:20|10830.1|10826.1|10827.1|10823.1|10831.1|10827.1|10824.1|10820.1|73
1647966570000|2022-03-22 16:29:30|10826.6|10822.6|10819.1|10815.1|10827.6|10823.6|10817.1|10813.1|77
1647966580000|2022-03-22 16:29:40|10820.1|10816.1|10824.1|10820.1|10827.6|10823.6|10817.1|10813.1|81
1647966590000|2022-03-22 16:29:50|10825.6|10821.6|10822|10818|10828.6|10824.6|10818.6|10814.6|136
1647966600000|2022-03-22 16:30:00|10825|10821|10821|10817|10836|10832|10819.6|10815.6|185
1647966610000|2022-03-22 16:30:10|10821.5|10817.5|10829|10825|10832.5|10828.5|10821.5|10817.5|87
1647966620000|2022-03-22 16:30:20|10829.5|10825.5|10822|10818|10829.9|10825.9|10822|10818|31
1647966630000|2022-03-22 16:30:30|10821.1|10817.1|10820.6|10816.6|10826.5|10822.5|10820.1|10816.1|49
1647966640000|2022-03-22 16:30:40|10821.1|10817.1|10812|10808|10821.1|10817.1|10801.6|10797.6|145
1647966650000|2022-03-22 16:30:50|10811.1|10807.1|10812.1|10808.1|10815.1|10811.1|10810.1|10806.1|51
1647966660000|2022-03-22 16:31:00|10813|10809|10815.6|10811.6|10815.6|10811.6|10811.1|10807.1|35
1647966670000|2022-03-22 16:31:10|10816.1|10812.1|10818.5|10814.5|10822.1|10818.1|10815.1|10811.1|33
1647966680000|2022-03-22 16:31:20|10818|10814|10803.6|10799.6|10820.1|10816.1|10803.6|10799.6|69
1647966690000|2022-03-22 16:31:30|10804.6|10800.6|10815.1|10811.1|10818|10814|10803.1|10799.1|112
1647966700000|2022-03-22 16:31:40|10815.6|10811.6|10804.1|10800.1|10815.6|10811.6|10804.1|10800.1|36
1647966710000|2022-03-22 16:31:50|10804.6|10800.6|10806.1|10802.1|10809.6|10805.6|10804.1|10800.1|35
1647966720000|2022-03-22 16:32:00|10804.7|10800.7|10804.1|10800.1|10804.7|10800.7|10798.1|10794.1|58
1647966730000|2022-03-22 16:32:10|10804.6|10800.6|10802.6|10798.6|10807.1|10803.1|10802.6|10798.6|25
1647966740000|2022-03-22 16:32:20|10805.1|10801.1|10805.6|10801.6|10806.1|10802.1|10802.1|10798.1|33
1647966750000|2022-03-22 16:32:30|10805.1|10801.1|10804.1|10800.1|10805.1|10801.1|10802.6|10798.6|18
1647966760000|2022-03-22 16:32:40|10805|10801|10805.1|10801.1|10808.1|10804.1|10805|10801|24
1647966770000|2022-03-22 16:32:50|10805.6|10801.6|10806.1|10802.1|10808.1|10804.1|10805.1|10801.1|19
1647966780000|2022-03-22 16:33:00|10808|10804|10799.6|10795.6|10808|10804|10799.1|10795.1|35
1647966790000|2022-03-22 16:33:10|10799.1|10795.1|10795.1|10791.1|10799.1|10795.1|10793.7|10789.7|32
1647966800000|2022-03-22 16:33:20|10794.1|10790.1|10797.1|10793.1|10798.1|10794.1|10792.6|10788.6|31
1647966810000|2022-03-22 16:33:30|10796.6|10792.6|10798.1|10794.1|10799.1|10795.1|10796.1|10792.1|13
1647966820000|2022-03-22 16:33:40|10797.6|10793.6|10797.1|10793.1|10800.4|10796.4|10796.1|10792.1|25
1647966830000|2022-03-22 16:33:50|10796.6|10792.6|10793.1|10789.1|10796.6|10792.6|10789.1|10785.1|70
1647966840000|2022-03-22 16:34:00|10789.8|10785.8|10784.6|10780.6|10790.2|10786.2|10782.1|10778.1|187
1647966850000|2022-03-22 16:34:10|10784.1|10780.1|10784.1|10780.1|10788.6|10784.6|10783.6|10779.6|51
1647966860000|2022-03-22 16:34:20|10783.1|10779.1|10784.1|10780.1|10784.1|10780.1|10778.1|10774.1|93
1647966870000|2022-03-22 16:34:30|10783.1|10779.1|10783.1|10779.1|10784.1|10780.1|10777.6|10773.6|85
1647966880000|2022-03-22 16:34:40|10782.6|10778.6|10782.1|10778.1|10785.6|10781.6|10779.1|10775.1|57
1647966890000|2022-03-22 16:34:50|10783.1|10779.1|10783.6|10779.6|10786.1|10782.1|10781.2|10777.2|36
1647966900000|2022-03-22 16:35:00|10784.1|10780.1|10777.7|10773.7|10787.1|10783.1|10777.6|10773.6|45
1647966910000|2022-03-22 16:35:10|10778.6|10774.6|10779.2|10775.2|10782.7|10778.7|10778.2|10774.2|64
1647966920000|2022-03-22 16:35:20|10778.7|10774.7|10783.1|10779.1|10784.6|10780.6|10778.2|10774.2|100
1647966930000|2022-03-22 16:35:30|10782.1|10778.1|10784.6|10780.6|10784.6|10780.6|10781.7|10777.7|22
1647966940000|2022-03-22 16:35:40|10784.1|10780.1|10779.1|10775.1|10785.1|10781.1|10779.1|10775.1|53
1647966950000|2022-03-22 16:35:50|10778.1|10774.1|10774.2|10770.2|10779.1|10775.1|10769.7|10765.7|184
1647966960000|2022-03-22 16:36:00|10773.2|10769.2|10776.2|10772.2|10776.2|10772.2|10772.2|10768.2|65
1647966970000|2022-03-22 16:36:10|10777.6|10773.6|10778.7|10774.7|10780.7|10776.7|10775.7|10771.7|51
1647966980000|2022-03-22 16:36:20|10777.7|10773.7|10777.2|10773.2|10780.2|10776.2|10775.7|10771.7|29
1647966990000|2022-03-22 16:36:30|10779.5|10775.5|10789.6|10785.6|10791.1|10787.1|10778.2|10774.2|82
1647967000000|2022-03-22 16:36:40|10788.7|10784.7|10794.1|10790.1|10796.1|10792.1|10788.1|10784.1|39
1647967010000|2022-03-22 16:36:50|10794.6|10790.6|10793.1|10789.1|10795.1|10791.1|10792.1|10788.1|17
1647967020000|2022-03-22 16:37:00|10794.1|10790.1|10794.1|10790.1|10794.6|10790.6|10791.1|10787.1|16
1647967030000|2022-03-22 16:37:10|10792.2|10788.2|10791.1|10787.1|10795.1|10791.1|10790.6|10786.6|17
1647967040000|2022-03-22 16:37:20|10790.1|10786.1|10790.6|10786.6|10792.1|10788.1|10790.1|10786.1|14
1647967050000|2022-03-22 16:37:30|10791.1|10787.1|10797.1|10793.1|10797.1|10793.1|10789.1|10785.1|74
1647967060000|2022-03-22 16:37:40|10798.6|10794.6|10800|10796|10804.6|10800.5|10798.1|10794.1|88
1647967070000|2022-03-22 16:37:50|10797.6|10793.6|10798.1|10794.1|10800.1|10796.1|10794.6|10790.6|36
1647967080000|2022-03-22 16:38:00|10797.6|10793.6|10798.1|10794.1|10803|10799|10797.1|10793.1|50
1647967090000|2022-03-22 16:38:10|10799.9|10795.9|10794.1|10790.1|10800.1|10796.1|10792.1|10788.1|35
1647967100000|2022-03-22 16:38:20|10793.6|10789.6|10793.1|10789.1|10794|10790|10793.1|10789.1|11
1647967110000|2022-03-22 16:38:30|10793|10789|10782.1|10778.1|10793|10789|10781.1|10777.1|30
1647967120000|2022-03-22 16:38:40|10780.6|10776.6|10784.1|10780.1|10786.1|10782.1|10780.6|10776.6|43
1647967130000|2022-03-22 16:38:50|10784.6|10780.6|10784.1|10780.1|10786.5|10782.5|10781.1|10777.1|36
1647967140000|2022-03-22 16:39:00|10786|10782|10786.1|10782.1|10786.5|10782.5|10781.1|10777.1|44
1647967150000|2022-03-22 16:39:10|10786.6|10782.6|10787.1|10783.1|10787.1|10783.1|10785.1|10781.1|15
1647967160000|2022-03-22 16:39:20|10787.5|10783.5|10788.1|10784.1|10790.5|10786.5|10787.1|10783.1|12
1647967170000|2022-03-22 16:39:30|10787.1|10783.1|10783.1|10779.1|10787.1|10783.1|10782.6|10778.6|72
1647967180000|2022-03-22 16:39:40|10784.1|10780.1|10790.5|10786.5|10792.5|10788.5|10784.1|10780.1|18
1647967190000|2022-03-22 16:39:50|10790.6|10786.6|10796.5|10792.5|10797.1|10793.1|10790.1|10786.1|40
1647967200000|2022-03-22 16:40:00|10796.6|10792.6|10791.1|10787.1|10797.1|10793.1|10791.1|10787.1|40
1647967210000|2022-03-22 16:40:10|10792.1|10788.1|10791.1|10787.1|10792.1|10788.1|10790.1|10786.1|13
1647967220000|2022-03-22 16:40:20|10789.1|10785.1|10783.1|10779.1|10789.1|10785.1|10783.1|10779.1|50
1647967230000|2022-03-22 16:40:30|10782.6|10778.6|10783.1|10779.1|10784.1|10780.1|10779.2|10775.2|41
1647967240000|2022-03-22 16:40:40|10783.6|10779.6|10790.1|10786.1|10790.6|10786.6|10780.1|10776.1|23
1647967250000|2022-03-22 16:40:50|10791.5|10787.5|10790.1|10786.1|10796|10792|10790.1|10786.1|41
1647967260000|2022-03-22 16:41:00|10791|10787|10791|10787|10792.1|10788.1|10788.1|10784.1|26
1647967270000|2022-03-22 16:41:10|10791.5|10787.5|10781.1|10777.1|10792.5|10788.5|10780.6|10776.6|48
1647967280000|2022-03-22 16:41:20|10782.5|10778.5|10780.6|10776.6|10783.1|10779.1|10780.6|10776.6|26
1647967290000|2022-03-22 16:41:30|10779.6|10775.6|10774.1|10770.1|10779.6|10775.6|10773.7|10769.7|96
1647967300000|2022-03-22 16:41:40|10776|10772|10774.2|10770.2|10778.1|10774.1|10774.2|10770.2|51
1647967310000|2022-03-22 16:41:50|10774.6|10770.6|10773.2|10769.2|10775.1|10771.1|10769.2|10765.2|126
1647967320000|2022-03-22 16:42:00|10774.1|10770.1|10781.7|10777.7|10781.7|10777.7|10771.7|10767.7|100
1647967330000|2022-03-22 16:42:10|10782.1|10778.1|10773.2|10769.2|10782.1|10778.1|10772.2|10768.2|80
1647967340000|2022-03-22 16:42:20|10774.2|10770.2|10774.2|10770.2|10777.2|10773.2|10774.2|10770.2|43
1647967350000|2022-03-22 16:42:30|10775.2|10771.2|10773.2|10769.2|10777.7|10773.7|10772.7|10768.7|55
1647967360000|2022-03-22 16:42:40|10774.2|10770.2|10776.2|10772.2|10776.2|10772.2|10773.2|10769.2|14
1647967370000|2022-03-22 16:42:50|10777.2|10773.2|10777.2|10773.2|10781.2|10777.2|10777.2|10773.2|13
1647967380000|2022-03-22 16:43:00|10778.2|10774.2|10781.2|10777.2|10781.7|10777.7|10778.2|10774.2|16
1647967390000|2022-03-22 16:43:10|10782.2|10778.2|10791.2|10787.2|10791.2|10787.2|10782.2|10778.2|64
1647967400000|2022-03-22 16:43:20|10791.6|10787.6|10788.2|10784.2|10792.6|10788.6|10785.2|10781.2|53
1647967410000|2022-03-22 16:43:30|10789.6|10785.6|10797.1|10793.1|10797.1|10793.1|10789.6|10785.6|26
1647967420000|2022-03-22 16:43:40|10796.1|10792.1|10795.1|10791.1|10796.1|10792.1|10792.1|10788.1|22
1647967430000|2022-03-22 16:43:50|10794.1|10790.1|10796.1|10792.1|10796.1|10792.1|10791.6|10787.6|32
1647967440000|2022-03-22 16:44:00|10795.6|10791.6|10795.1|10791.1|10798.6|10794.6|10794.1|10790.1|46
1647967450000|2022-03-22 16:44:10|10795.6|10791.6|10790.6|10786.6|10798.1|10794.1|10789.6|10785.6|86
1647967460000|2022-03-22 16:44:20|10791.1|10787.1|10781.6|10777.6|10791.1|10787.1|10779.1|10775.1|46
1647967470000|2022-03-22 16:44:30|10782.6|10778.6|10786.1|10782.1|10787.6|10783.6|10781.6|10777.6|23
1647967480000|2022-03-22 16:44:40|10787|10783|10775.1|10771.1|10787.1|10783.1|10775.1|10771.1|26
1647967490000|2022-03-22 16:44:50|10774.2|10770.2|10772.1|10768.1|10775.6|10771.6|10771.1|10767.1|41
1647967500000|2022-03-22 16:45:00|10770.7|10766.7|10773.1|10769.1|10775.2|10771.2|10769.7|10765.7|58
1647967510000|2022-03-22 16:45:10|10771.7|10767.7|10776.2|10772.2|10776.2|10772.2|10767.7|10763.7|146
1647967520000|2022-03-22 16:45:20|10777.1|10773.1|10772.7|10768.7|10777.7|10773.7|10769.2|10765.2|67
1647967530000|2022-03-22 16:45:30|10773.2|10769.2|10769.2|10765.2|10775.2|10771.2|10769.2|10765.2|23
1647967540000|2022-03-22 16:45:40|10768.7|10764.7|10772.8|10768.8|10772.8|10768.8|10764.3|10760.3|135
1647967550000|2022-03-22 16:45:50|10772.3|10768.3|10769.8|10765.8|10772.3|10768.3|10768.3|10764.3|27
1647967560000|2022-03-22 16:46:00|10771.3|10767.3|10766.3|10762.3|10771.3|10767.3|10765.3|10761.3|26
1647967570000|2022-03-22 16:46:10|10765.8|10761.8|10774.8|10770.8|10777.3|10773.3|10764.8|10760.8|79
1647967580000|2022-03-22 16:46:20|10773.9|10769.9|10783.3|10779.3|10784.2|10780.2|10773.9|10769.9|44
1647967590000|2022-03-22 16:46:30|10782.3|10778.3|10779.3|10775.3|10782.8|10778.8|10777.3|10773.3|73
1647967600000|2022-03-22 16:46:40|10780.3|10776.3|10773.8|10769.8|10780.3|10776.3|10773.3|10769.3|27
1647967610000|2022-03-22 16:46:50|10773.4|10769.4|10771.2|10767.2|10773.4|10769.4|10770.3|10766.3|20
1647967620000|2022-03-22 16:47:00|10771.3|10767.3|10774.8|10770.8|10775.3|10771.3|10769.9|10765.9|63
1647967630000|2022-03-22 16:47:10|10775.3|10771.3|10770.8|10766.8|10776.2|10772.2|10768.8|10764.8|65
1647967640000|2022-03-22 16:47:20|10771.3|10767.3|10773.8|10769.8|10774.3|10770.3|10771.3|10767.3|11
1647967650000|2022-03-22 16:47:30|10773.3|10769.3|10777.3|10773.3|10777.8|10773.8|10771.4|10767.4|35
1647967660000|2022-03-22 16:47:40|10778.3|10774.3|10778.8|10774.8|10779.8|10775.8|10778.3|10774.3|16
1647967670000|2022-03-22 16:47:50|10779.3|10775.3|10778.3|10774.3|10779.3|10775.3|10776.3|10772.3|19
1647967680000|2022-03-22 16:48:00|10776.9|10772.9|10776.3|10772.3|10777.2|10773.2|10775.3|10771.3|5
1647967690000|2022-03-22 16:48:10|10775.3|10771.3|10775.3|10771.3|10776.3|10772.3|10771.3|10767.3|32
1647967700000|2022-03-22 16:48:20|10777.2|10773.2|10776.3|10772.3|10777.2|10773.2|10774.8|10770.8|41
1647967710000|2022-03-22 16:48:30|10777.2|10773.2|10773.3|10769.3|10777.2|10773.2|10771.8|10767.8|26
1647967720000|2022-03-22 16:48:40|10773.8|10769.8|10764.5|10760.5|10774.3|10770.3|10761.5|10757.5|169
1647967730000|2022-03-22 16:48:50|10766.4|10762.4|10772.4|10768.4|10775.4|10771.4|10765.5|10761.5|94
1647967740000|2022-03-22 16:49:00|10773|10769|10785.4|10781.4|10786.4|10782.4|10773|10769|48
1647967750000|2022-03-22 16:49:10|10784.9|10780.9|10782.4|10778.4|10784.9|10780.9|10777.9|10773.9|49
1647967760000|2022-03-22 16:49:20|10781.9|10777.9|10786.3|10782.3|10789.7|10785.3|10777.4|10773.4|83
1647967770000|2022-03-22 16:49:30|10785.3|10781.3|10787.3|10783.3|10789.3|10785.3|10782.3|10778.3|55
1647967780000|2022-03-22 16:49:40|10787.8|10783.8|10795.2|10791.2|10796.2|10792.2|10787.8|10783.8|51
1647967790000|2022-03-22 16:49:50|10794.7|10790.7|10790.2|10786.2|10796.7|10792.7|10788.8|10784.8|64
1647967800000|2022-03-22 16:50:00|10788.3|10784.3|10791.8|10787.8|10796.2|10792.2|10787.8|10783.8|58
1647967810000|2022-03-22 16:50:10|10791.3|10787.3|10793.3|10789.3|10794.7|10790.7|10791.3|10787.3|22
1647967820000|2022-03-22 16:50:20|10792.3|10788.3|10792.3|10788.3|10792.3|10788.3|10789.3|10785.3|18
1647967830000|2022-03-22 16:50:30|10791.3|10787.3|10791.3|10787.3|10793.2|10789.2|10789.8|10785.8|20
1647967840000|2022-03-22 16:50:40|10791.7|10787.7|10795.2|10791.2|10797.2|10793.2|10791.2|10787.2|41
1647967850000|2022-03-22 16:50:50|10795.7|10791.7|10797.7|10793.7|10797.7|10793.7|10792.2|10788.2|79
1647967860000|2022-03-22 16:51:00|10798.2|10794.2|10799.2|10795.2|10804.2|10800.2|10796.7|10792.7|66
1647967870000|2022-03-22 16:51:10|10799.7|10795.7|10796.2|10792.2|10800.2|10796.2|10796.2|10792.2|35
1647967880000|2022-03-22 16:51:20|10797.7|10793.7|10798.1|10794.1|10799.1|10795.1|10796.2|10792.2|19
1647967890000|2022-03-22 16:51:30|10797.7|10793.7|10802.7|10798.7|10803.2|10799.2|10795.8|10791.8|90
1647967900000|2022-03-22 16:51:40|10802.2|10798.2|10804.7|10800.7|10806.1|10802.1|10801.7|10797.7|45
1647967910000|2022-03-22 16:51:50|10804.2|10800.2|10803.2|10799.2|10805.6|10801.6|10801.2|10797.2|23
1647967920000|2022-03-22 16:52:00|10804.6|10800.6|10801.2|10797.2|10804.6|10800.6|10801.2|10797.2|15
1647967930000|2022-03-22 16:52:10|10800.2|10796.2|10812.1|10808.1|10814.1|10810.1|10799.2|10795.2|76
1647967940000|2022-03-22 16:52:20|10811.2|10807.2|10814.1|10810.1|10814.1|10810.1|10809.1|10805.1|36
1647967950000|2022-03-22 16:52:30|10815.1|10811.1|10814.1|10810.1|10818.5|10814.5|10814.1|10810.1|35
1647967960000|2022-03-22 16:52:40|10815|10811|10813.1|10809.1|10818|10814|10811.1|10807.1|66
1647967970000|2022-03-22 16:52:50|10813|10809|10813|10809|10813.1|10809.1|10811.1|10807.1|8
1647967980000|2022-03-22 16:53:00|10812.1|10808.1|10813.1|10809.1|10814|10810|10812.1|10808.1|17
1647967990000|2022-03-22 16:53:10|10813.6|10809.6|10814.1|10810.1|10816.1|10812.1|10813.6|10809.6|17
1647968000000|2022-03-22 16:53:20|10815|10811|10812.1|10808.1|10816|10812|10811.1|10807.1|22
1647968010000|2022-03-22 16:53:30|10812.6|10808.6|10813.1|10809.1|10814.5|10810.5|10812.6|10808.6|15
1647968020000|2022-03-22 16:53:40|10812.6|10808.6|10811.1|10807.1|10812.6|10808.6|10806.2|10802.2|39
1647968030000|2022-03-22 16:53:50|10812.1|10808.1|10812.1|10808.1|10815.1|10811.1|10811.6|10807.6|23
1647968040000|2022-03-22 16:54:00|10813.1|10809.1|10821.1|10817.1|10823|10819|10813.1|10809.1|64
1647968050000|2022-03-22 16:54:10|10823.1|10819.1|10820.6|10816.6|10825.5|10821.5|10819.6|10815.6|75
1647968060000|2022-03-22 16:54:20|10821.1|10817.1|10815.1|10811.1|10821.1|10817.1|10814.1|10810.1|18
1647968070000|2022-03-22 16:54:30|10814.6|10810.6|10813.1|10809.1|10818.1|10814.1|10811.3|10807.3|29
1647968080000|2022-03-22 16:54:40|10814.1|10810.1|10814.1|10810.1|10816.6|10812.6|10813.1|10809.1|33
1647968090000|2022-03-22 16:54:50|10814.6|10810.6|10815.1|10811.1|10820.1|10816.1|10814.6|10810.6|10
1647968100000|2022-03-22 16:55:00|10814.1|10810.1|10815.7|10811.7|10816.6|10812.6|10812.2|10808.2|22
1647968110000|2022-03-22 16:55:10|10816.1|10812.1|10814.2|10810.2|10817.1|10813.1|10813.2|10809.2|22
1647968120000|2022-03-22 16:55:20|10816.1|10812.1|10816.7|10812.7|10818.2|10814.2|10814.7|10810.7|14
1647968130000|2022-03-22 16:55:30|10817.2|10813.2|10813.2|10809.2|10821.2|10817.2|10812.2|10808.2|59
1647968140000|2022-03-22 16:55:40|10812.3|10808.3|10813.7|10809.7|10814.6|10810.6|10812.3|10808.3|4
1647968150000|2022-03-22 16:55:50|10812.7|10808.7|10805.3|10801.3|10814.2|10810.2|10805.3|10801.3|37
1647968160000|2022-03-22 16:56:00|10806.7|10802.7|10809.2|10805.2|10809.7|10805.7|10804.2|10800.2|32
1647968170000|2022-03-22 16:56:10|10808.3|10804.3|10811.2|10807.2|10811.2|10807.2|10806.8|10802.8|30
1647968180000|2022-03-22 16:56:20|10812.2|10808.2|10809.2|10805.2|10815.2|10811.2|10808.8|10804.8|73
1647968190000|2022-03-22 16:56:30|10808.3|10804.3|10809.3|10805.3|10809.3|10805.3|10806.3|10802.3|72
1647968200000|2022-03-22 16:56:40|10809.7|10805.7|10813.3|10809.3|10814.3|10810.3|10809.3|10805.3|14
1647968210000|2022-03-22 16:56:50|10814.2|10810.2|10810.3|10806.3|10817.7|10813.7|10810.3|10806.3|43
1647968220000|2022-03-22 16:57:00|10809.7|10805.7|10804.7|10800.7|10813.2|10809.2|10804.7|10800.7|31
1647968230000|2022-03-22 16:57:10|10804.3|10800.3|10808.2|10804.2|10808.2|10804.2|10804.2|10800.2|17
1647968240000|2022-03-22 16:57:20|10807.7|10803.7|10800.3|10796.3|10808.2|10804.2|10799.8|10795.8|15
1647968250000|2022-03-22 16:57:30|10799.3|10795.3|10798.3|10794.3|10800.3|10796.3|10796.8|10792.8|40
1647968260000|2022-03-22 16:57:40|10798.8|10794.8|10800.3|10796.3|10803.8|10799.8|10798.3|10794.3|58
1647968270000|2022-03-22 16:57:50|10799.3|10795.3|10795.3|10791.3|10799.3|10795.3|10791.4|10787.4|44
1647968280000|2022-03-22 16:58:00|10794.4|10790.4|10782.4|10778.4|10794.9|10790.9|10781.4|10777.4|100
1647968290000|2022-03-22 16:58:10|10783.9|10779.9|10782.4|10778.4|10785.4|10781.4|10781.9|10777.9|52
1647968300000|2022-03-22 16:58:20|10781.4|10777.4|10777.4|10773.4|10784.4|10780.4|10777.4|10773.4|90
1647968310000|2022-03-22 16:58:30|10777.9|10773.9|10780.5|10776.5|10783.4|10779.4|10777.9|10773.9|143
1647968320000|2022-03-22 16:58:40|10780.4|10776.4|10783.5|10779.5|10784.5|10780.5|10779|10775|33
1647968330000|2022-03-22 16:58:50|10783.9|10779.9|10781.5|10777.5|10788.5|10784.5|10781.5|10777.5|48
1647968340000|2022-03-22 16:59:00|10780.6|10776.6|10794.4|10790.4|10794.4|10790.4|10779.5|10775.5|67
1647968350000|2022-03-22 16:59:10|10794.9|10790.9|10790|10786|10794.9|10790.9|10789|10785|19
1647968360000|2022-03-22 16:59:20|10789.5|10785.5|10791.9|10787.9|10792.5|10788.5|10789.5|10785.5|14
1647968370000|2022-03-22 16:59:30|10791.4|10787.4|10785.4|10781.4|10791.4|10787.4|10783.4|10779.4|31
1647968380000|2022-03-22 16:59:40|10784.9|10780.9|10783.4|10779.4|10784.9|10780.9|10782.9|10778.9|9
1647968390000|2022-03-22 16:59:50|10783.9|10779.9|10789.9|10785.9|10790.4|10786.4|10783.9|10779.9|20
1647968400000|2022-03-22 17:00:00|10790.4|10786.4|10800.4|10796.4|10800.4|10796.4|10788.4|10784.4|49
1647968410000|2022-03-22 17:00:10|10801.4|10797.4|10791.4|10787.4|10801.8|10797.8|10791.4|10787.4|72
1647968420000|2022-03-22 17:00:20|10790.4|10786.4|10792.4|10788.4|10792.4|10788.4|10789.5|10785.5|21
1647968430000|2022-03-22 17:00:30|10792.9|10788.9|10795.4|10791.4|10796.3|10792.3|10792.4|10788.4|44
1647968440000|2022-03-22 17:00:40|10794.4|10790.4|10790.4|10786.4|10794.4|10790.4|10789.4|10785.4|42
1647968450000|2022-03-22 17:00:50|10789.4|10785.4|10792.9|10788.9|10793.4|10789.4|10789.4|10785.4|11
1647968460000|2022-03-22 17:01:00|10791.5|10787.5|10797.9|10793.9|10800.4|10796.4|10791.4|10787.4|64
1647968470000|2022-03-22 17:01:10|10797.4|10793.4|10794.4|10790.4|10797.4|10793.4|10792.9|10788.9|13
1647968480000|2022-03-22 17:01:20|10794.8|10790.8|10793.9|10789.9|10795.8|10791.8|10793.9|10789.9|7
1647968490000|2022-03-22 17:01:30|10794.8|10790.8|10795.4|10791.4|10795.4|10791.4|10792.4|10788.4|21
1647968500000|2022-03-22 17:01:40|10796.8|10792.8|10798.9|10794.9|10799.4|10795.4|10794.9|10790.9|52
1647968510000|2022-03-22 17:01:50|10799.3|10795.3|10796.9|10792.9|10800.8|10796.8|10796.5|10792.5|30
1647968520000|2022-03-22 17:02:00|10795.4|10791.4|10781.9|10777.9|10795.4|10791.4|10781.9|10777.9|66
1647968530000|2022-03-22 17:02:10|10781.4|10777.4|10775.4|10771.4|10781.4|10777.4|10775.4|10771.4|119
1647968540000|2022-03-22 17:02:20|10774.9|10770.9|10775.4|10771.4|10775.9|10771.9|10771.9|10767.9|26
1647968550000|2022-03-22 17:02:30|10775.9|10771.9|10779.4|10775.4|10779.4|10775.4|10775.9|10771.9|32
1647968560000|2022-03-22 17:02:40|10779.9|10775.9|10785.9|10781.9|10785.9|10781.9|10779.9|10775.9|62
1647968570000|2022-03-22 17:02:50|10785.4|10781.4|10780.4|10776.4|10785.4|10781.4|10779.9|10775.9|27
1647968580000|2022-03-22 17:03:00|10778.5|10774.5|10783.4|10779.4|10783.4|10779.4|10777.4|10773.4|12
1647968590000|2022-03-22 17:03:10|10781.9|10777.9|10780.4|10776.4|10781.9|10777.9|10777.4|10773.4|13
1647968600000|2022-03-22 17:03:20|10781.4|10777.4|10784.4|10780.4|10784.4|10780.4|10781.4|10777.4|33
1647968610000|2022-03-22 17:03:30|10784.3|10780.3|10786.4|10782.4|10786.4|10782.4|10781.9|10777.9|23
1647968620000|2022-03-22 17:03:40|10787.4|10783.4|10785.9|10781.9|10787.4|10783.4|10783.4|10779.4|26
1647968630000|2022-03-22 17:03:50|10786.9|10782.9|10780.9|10776.9|10787.4|10783.4|10777.9|10773.9|35
1647968640000|2022-03-22 17:04:00|10781.9|10777.9|10786.4|10782.4|10786.9|10782.9|10778.9|10774.9|36
1647968650000|2022-03-22 17:04:10|10785.4|10781.4|10787.4|10783.4|10787.4|10783.4|10784.4|10780.4|6
1647968660000|2022-03-22 17:04:20|10787.9|10783.9|10790.4|10786.4|10792.4|10788.4|10787.9|10783.9|32
1647968670000|2022-03-22 17:04:30|10789.9|10785.9|10791.4|10787.4|10791.4|10787.4|10787.9|10783.9|27
1647968680000|2022-03-22 17:04:40|10791.9|10787.9|10791.4|10787.4|10792.9|10788.9|10791.4|10787.4|18
1647968690000|2022-03-22 17:04:50|10791.9|10787.9|10789.4|10785.4|10791.9|10787.9|10789.4|10785.4|14
1647968700000|2022-03-22 17:05:00|10787.9|10783.9|10785.4|10781.4|10787.9|10783.9|10784.4|10780.4|16
1647968710000|2022-03-22 17:05:10|10786.8|10782.8|10798.8|10794.8|10800.3|10796.3|10786.4|10782.4|91
1647968720000|2022-03-22 17:05:20|10799.3|10795.3|10805.7|10801.7|10806.6|10802.6|10796.3|10792.3|137
1647968730000|2022-03-22 17:05:30|10806.2|10802.2|10806.1|10802.1|10807.1|10803.1|10799.2|10795.2|67
1647968740000|2022-03-22 17:05:40|10805.2|10801.2|10804.3|10800.3|10808.2|10804.2|10801.2|10797.2|70
1647968750000|2022-03-22 17:05:50|10804.2|10800.2|10807.2|10803.2|10808.2|10804.2|10803.7|10799.7|41
1647968760000|2022-03-22 17:06:00|10807.3|10803.3|10807.2|10803.2|10810.1|10806.1|10806.2|10802.2|29
1647968770000|2022-03-22 17:06:10|10806.7|10802.7|10812.1|10808.1|10812.1|10808.1|10804.2|10800.2|48
1647968780000|2022-03-22 17:06:20|10811.2|10807.2|10811.1|10807.1|10814.1|10810.1|10808.1|10804.1|43
1647968790000|2022-03-22 17:06:30|10812.1|10808.1|10812.1|10808.1|10815.1|10811.1|10811.6|10807.6|20
1647968800000|2022-03-22 17:06:40|10812.6|10808.6|10812.7|10808.7|10816.1|10812.1|10811.1|10807.1|24
1647968810000|2022-03-22 17:06:50|10813.6|10809.6|10811.1|10807.1|10813.6|10809.6|10809.2|10805.2|23
1647968820000|2022-03-22 17:07:00|10810.2|10806.2|10813.1|10809.1|10813.1|10809.1|10807.7|10803.7|27
1647968830000|2022-03-22 17:07:10|10814|10810|10804.1|10800.1|10815.1|10811.1|10803.7|10799.7|57
1647968840000|2022-03-22 17:07:20|10805.1|10801.1|10810.5|10806.5|10810.6|10806.6|10804.1|10800.1|44
1647968850000|2022-03-22 17:07:30|10810.6|10806.6|10808.1|10804.1|10812.1|10808.1|10808.1|10804.1|15
1647968860000|2022-03-22 17:07:40|10809.1|10805.1|10814|10810|10815|10811|10809.1|10805.1|27
1647968870000|2022-03-22 17:07:50|10813.6|10809.6|10814.5|10810.5|10815.1|10811.1|10812.5|10808.5|19
1647968880000|2022-03-22 17:08:00|10815.4|10811.4|10824.5|10820.5|10826|10822|10815.4|10811.4|103
1647968890000|2022-03-22 17:08:10|10824.1|10820.1|10830.9|10826.9|10831.9|10827.9|10822.5|10818.5|120
1647968900000|2022-03-22 17:08:20|10829|10825|10834|10830|10834.9|10830.9|10829|10825|57
1647968910000|2022-03-22 17:08:30|10833.9|10829.9|10838.9|10834.9|10839.9|10835.9|10830.5|10826.5|97
1647968920000|2022-03-22 17:08:40|10840.3|10836.3|10839.8|10835.8|10842.8|10838.8|10837.9|10833.9|101
1647968930000|2022-03-22 17:08:50|10838.3|10834.3|10841.3|10837.3|10843.3|10839.3|10837.9|10833.9|42
1647968940000|2022-03-22 17:09:00|10840.8|10836.8|10846.8|10842.8|10846.8|10842.8|10840.8|10836.8|58
1647968950000|2022-03-22 17:09:10|10847.3|10843.3|10842.8|10838.8|10847.3|10843.3|10841.8|10837.8|48
1647968960000|2022-03-22 17:09:20|10843.3|10839.3|10847.7|10843.7|10849.1|10845.1|10842.8|10838.8|36
1647968970000|2022-03-22 17:09:30|10846.8|10842.8|10844.7|10840.7|10847.2|10843.2|10844.7|10840.7|21
1647968980000|2022-03-22 17:09:40|10843.7|10839.7|10844.2|10840.2|10846.7|10842.7|10843.2|10839.2|64
1647968990000|2022-03-22 17:09:50|10843.2|10839.2|10845.2|10841.2|10845.7|10841.7|10842.7|10838.7|56
1647969000000|2022-03-22 17:10:00|10845.6|10841.6|10842.7|10838.7|10847.7|10843.7|10839.7|10835.7|56
1647969010000|2022-03-22 17:10:10|10843.6|10839.6|10845.1|10841.1|10846.6|10842.6|10843.6|10839.6|89
1647969020000|2022-03-22 17:10:20|10845.6|10841.6|10840.6|10836.6|10846.6|10842.6|10840.1|10836.1|23
1647969030000|2022-03-22 17:10:30|10842.5|10838.5|10844.6|10840.6|10847.6|10843.6|10842.5|10838.5|47
1647969040000|2022-03-22 17:10:40|10844.1|10840.1|10860|10856|10863.5|10859.5|10844|10840|148
1647969050000|2022-03-22 17:10:50|10860.4|10856.4|10867.9|10863.9|10868.4|10864.4|10859.5|10855.5|127
1647969060000|2022-03-22 17:11:00|10867|10863|10876.4|10872.4|10876.4|10872.4|10865.9|10861.9|214
1647969070000|2022-03-22 17:11:10|10875.9|10871.9|10876.4|10872.4|10882.9|10878.9|10870.4|10866.4|190
1647969080000|2022-03-22 17:11:20|10876.9|10872.9|10880.3|10876.3|10884.3|10880.3|10876.9|10872.9|137
1647969090000|2022-03-22 17:11:30|10879.9|10875.9|10894.1|10890.1|10895.2|10891.2|10879.9|10875.9|228
1647969100000|2022-03-22 17:11:40|10894.2|10890.2|10889.2|10885.2|10894.7|10890.7|10886.7|10882.7|70
1647969110000|2022-03-22 17:11:50|10887.7|10883.7|10885.2|10881.2|10891.7|10887.7|10885.2|10881.2|74
1647969120000|2022-03-22 17:12:00|10884.7|10880.7|10895.6|10891.6|10896.1|10892.1|10883.2|10879.2|124
1647969130000|2022-03-22 17:12:10|10895.1|10891.1|10899.1|10895.1|10904.1|10900.1|10894.6|10890.6|107
1647969140000|2022-03-22 17:12:20|10898.6|10894.6|10903|10899|10907|10903|10897.6|10893.6|130
1647969150000|2022-03-22 17:12:30|10904|10900|10913|10909|10913.5|10909.5|10903|10899|148
1647969160000|2022-03-22 17:12:40|10912|10908|10917.5|10913.5|10917.5|10913.5|10911.5|10907.5|84
1647969170000|2022-03-22 17:12:50|10917|10913|10905|10901|10917|10913|10905|10901|128
1647969180000|2022-03-22 17:13:00|10905.1|10901.1|10916.9|10912.9|10916.9|10912.9|10903|10899|244
1647969190000|2022-03-22 17:13:10|10917.9|10913.9|10913.9|10909.9|10919.8|10915.8|10912.9|10908.9|150
1647969200000|2022-03-22 17:13:20|10913.4|10909.4|10919|10915|10919|10915|10908|10904|102
1647969210000|2022-03-22 17:13:30|10918|10914|10919|10915|10919|10915|10912.5|10908.5|76
1647969220000|2022-03-22 17:13:40|10920|10916|10917|10913|10920|10916|10915.6|10911.6|60
1647969230000|2022-03-22 17:13:50|10913.5|10909.5|10920.5|10916.5|10920.5|10916.5|10911|10907|73
1647969240000|2022-03-22 17:14:00|10920|10916|10903|10899|10920.5|10916.5|10902|10898|253
1647969250000|2022-03-22 17:14:10|10902.5|10898.5|10904|10900|10906.5|10902.5|10900.5|10896.5|65
1647969260000|2022-03-22 17:14:20|10904.5|10900.5|10904|10900|10905|10901|10901|10897|27
1647969270000|2022-03-22 17:14:30|10903.1|10899.1|10901|10897|10904|10900|10898.5|10894.5|52
1647969280000|2022-03-22 17:14:40|10902.5|10898.5|10904|10900|10905.5|10901.5|10902.5|10898.5|26
1647969290000|2022-03-22 17:14:50|10903.1|10899.1|10899|10895|10904.5|10900.5|10898|10894|96
1647969300000|2022-03-22 17:15:00|10897.6|10893.6|10898.5|10894.5|10903|10899|10897.6|10893.6|62
1647969310000|2022-03-22 17:15:10|10899|10895|10908|10904|10910|10906|10899|10895|51
1647969320000|2022-03-22 17:15:20|10907.1|10903.1|10914|10910|10915|10911|10906|10902|76
1647969330000|2022-03-22 17:15:30|10913.1|10909.1|10924.9|10920.9|10925.4|10921.4|10913|10909|318
1647969340000|2022-03-22 17:15:40|10925.9|10921.9|10933.9|10929.9|10936.4|10932.4|10924|10920|279
1647969350000|2022-03-22 17:15:50|10933.5|10929.5|10943.8|10939.8|10949.1|10945.1|10933.5|10929.5|210
1647969360000|2022-03-22 17:16:00|10942.8|10938.8|10944.8|10940.8|10944.8|10940.8|10936.8|10932.8|82
1647969370000|2022-03-22 17:16:10|10945.7|10941.7|10934.8|10930.8|10945.7|10941.7|10929.8|10925.8|126
1647969380000|2022-03-22 17:16:20|10936.7|10932.7|10951.7|10947.7|10952.7|10948.7|10929.8|10925.8|192
1647969390000|2022-03-22 17:16:30|10952.2|10948.2|10955.1|10951.1|10958.6|10954.6|10940.8|10936.8|180
1647969400000|2022-03-22 17:16:40|10954.2|10950.2|10967.9|10963.9|10968.9|10964.9|10951.6|10947.6|310
1647969410000|2022-03-22 17:16:50|10967.4|10963.4|10972.5|10968.5|10977.8|10973.8|10963.5|10959.5|300
1647969420000|2022-03-22 17:17:00|10973|10969|10979|10975|10983|10979|10972.5|10968.5|137
1647969430000|2022-03-22 17:17:10|10978.5|10974.5|10976.5|10972.5|10984.5|10980.5|10976.5|10972.5|134
1647969440000|2022-03-22 17:17:20|10975.6|10971.6|10979.6|10975.6|10981|10977|10972.1|10968.1|125
1647969450000|2022-03-22 17:17:30|10981.9|10977.9|10999.5|10995.5|11003.5|10999.5|10981.9|10977.9|233
1647969460000|2022-03-22 17:17:40|10998.1|10994.1|10989.6|10985.6|11002|10998|10989.6|10985.6|108
1647969470000|2022-03-22 17:17:50|10990.5|10986.5|10992.5|10988.5|10993.1|10989.1|10989.5|10985.5|52
1647969480000|2022-03-22 17:18:00|10992|10988|10987|10983|10992|10988|10985.5|10981.5|111
1647969490000|2022-03-22 17:18:10|10987.5|10983.5|10988.5|10984.5|10989.4|10985.4|10983.5|10979.5|84
1647969500000|2022-03-22 17:18:20|10989.5|10985.5|10990.5|10986.5|10993.9|10989.9|10989|10985|37
1647969510000|2022-03-22 17:18:30|10989.9|10985.9|10989.9|10985.9|10995.4|10991.4|10988|10984|36
1647969520000|2022-03-22 17:18:40|10989.5|10985.5|10992.9|10988.9|10996.8|10992.8|10988.9|10984.9|38
1647969530000|2022-03-22 17:18:50|10991|10987|10990.9|10986.9|10994.4|10990.4|10990.4|10986.4|98
1647969540000|2022-03-22 17:19:00|10990.4|10986.4|10987.5|10983.5|10991.4|10987.4|10984.9|10980.9|82
1647969550000|2022-03-22 17:19:10|10988.4|10984.4|10997.4|10993.4|10997.4|10993.4|10988.4|10984.4|124
1647969560000|2022-03-22 17:19:20|10997|10993|10987|10983|11000.4|10996.4|10984.5|10980.5|105
1647969570000|2022-03-22 17:19:30|10986.6|10982.6|10976.6|10972.6|10987.6|10983.6|10976.6|10972.6|105
1647969580000|2022-03-22 17:19:40|10976.5|10972.5|10972.6|10968.6|10976.6|10972.6|10965.1|10961.1|115
1647969590000|2022-03-22 17:19:50|10971.6|10967.6|10966.6|10962.6|10972.6|10968.6|10964.6|10960.6|55
1647969600000|2022-03-22 17:20:00|10969.9|10965.9|10969.1|10965.1|10973.6|10969.6|10966.6|10962.6|92
1647969610000|2022-03-22 17:20:10|10968.6|10964.6|10963.6|10959.6|10969.6|10965.6|10961.2|10957.2|50
1647969620000|2022-03-22 17:20:20|10963.1|10959.1|10967.1|10963.1|10972.6|10968.6|10962.6|10958.6|70
1647969630000|2022-03-22 17:20:30|10966.1|10962.1|10978.1|10974.1|10981.5|10977.5|10966.1|10962.1|85
1647969640000|2022-03-22 17:20:40|10976.6|10972.6|10978.6|10974.6|10983|10979|10976.6|10972.6|51
1647969650000|2022-03-22 17:20:50|10978.1|10974.1|10973.6|10969.6|10978.6|10974.6|10966.6|10962.6|89
1647969660000|2022-03-22 17:21:00|10973.1|10969.1|10971.6|10967.6|10974.6|10970.6|10970.7|10966.7|67
1647969670000|2022-03-22 17:21:10|10973|10969|10974.6|10970.6|10976.5|10972.5|10969.6|10965.6|40
1647969680000|2022-03-22 17:21:20|10975|10971|10976.6|10972.6|10980|10976|10974.6|10970.6|30
1647969690000|2022-03-22 17:21:30|10976|10972|10991.5|10987.5|10992.5|10988.5|10976|10972|66
1647969700000|2022-03-22 17:21:40|10992|10988|10988.5|10984.5|10993|10989|10988|10984|65
1647969710000|2022-03-22 17:21:50|10986.6|10982.6|10981.1|10977.1|10986.9|10982.9|10980.5|10976.5|40
1647969720000|2022-03-22 17:22:00|10981|10977|10977.5|10973.5|10983.5|10979.5|10976|10972|41
1647969730000|2022-03-22 17:22:10|10976.5|10972.5|10979.5|10975.5|10979.5|10975.5|10972.6|10968.6|120
1647969740000|2022-03-22 17:22:20|10980|10976|10979.5|10975.5|10980.5|10976.5|10975.5|10971.5|43
1647969750000|2022-03-22 17:22:30|10980|10976|10976.5|10972.5|10985|10981|10976.5|10972.5|63
1647969760000|2022-03-22 17:22:40|10977.5|10973.5|10978.5|10974.5|10979.5|10975.5|10976|10972|22
1647969770000|2022-03-22 17:22:50|10979.4|10975.4|10974.5|10970.5|10979.5|10975.5|10974.5|10970.5|37
1647969780000|2022-03-22 17:23:00|10974|10970|10976.5|10972.5|10977.5|10973.5|10970|10966|44
1647969790000|2022-03-22 17:23:10|10977|10973|10981.5|10977.5|10983|10979|10976.6|10972.6|49
1647969800000|2022-03-22 17:23:20|10981|10977|10986.5|10982.5|10990.9|10986.9|10978.5|10974.5|57
1647969810000|2022-03-22 17:23:30|10985|10981|10984.5|10980.5|10985.5|10981.5|10979.5|10975.5|34
1647969820000|2022-03-22 17:23:40|10982.9|10978.9|10983|10979|10983|10979|10979.5|10975.5|41
1647969830000|2022-03-22 17:23:50|10982.5|10978.5|10974.5|10970.5|10982.5|10978.5|10973.6|10969.6|40
1647969840000|2022-03-22 17:24:00|10974|10970|10973.4|10969.4|10978.9|10974.9|10968.5|10964.5|81
1647969850000|2022-03-22 17:24:10|10972.4|10968.4|10981.9|10977.9|10987.4|10983.4|10972.4|10968.4|47
1647969860000|2022-03-22 17:24:20|10983.9|10979.9|10991.4|10987.4|10992.4|10988.4|10981.4|10977.4|27
1647969870000|2022-03-22 17:24:30|10990.9|10986.9|10993.8|10989.8|10994.3|10990.3|10987.4|10983.4|111
1647969880000|2022-03-22 17:24:40|10993.4|10989.4|10988.9|10984.9|10994.4|10990.4|10988.9|10984.9|51
1647969890000|2022-03-22 17:24:50|10989.8|10985.8|10991.3|10987.3|10994.3|10990.3|10988.3|10984.3|35
1647969900000|2022-03-22 17:25:00|10991.8|10987.8|10992.4|10988.4|10995.3|10991.3|10991.3|10987.3|139
1647969910000|2022-03-22 17:25:10|10992.8|10988.8|10995.3|10991.3|10995.8|10991.8|10987.9|10983.9|41
1647969920000|2022-03-22 17:25:20|10994.8|10990.8|10992.4|10988.4|10996.3|10992.3|10991.4|10987.4|42
1647969930000|2022-03-22 17:25:30|10992.3|10988.3|10999.3|10995.3|11000.8|10996.8|10992.3|10988.3|100
1647969940000|2022-03-22 17:25:40|10998.3|10994.3|10996.3|10992.3|10998.8|10994.8|10992.3|10988.3|70
1647969950000|2022-03-22 17:25:50|10996.8|10992.8|10998.3|10994.3|10999.3|10995.3|10992.3|10988.3|67
1647969960000|2022-03-22 17:26:00|10997.3|10993.3|10996.2|10992.2|11000.2|10996.2|10993.3|10989.3|41
1647969970000|2022-03-22 17:26:10|10997.2|10993.2|11004.3|11000.3|11004.3|11000.3|10997.2|10993.2|81
1647969980000|2022-03-22 17:26:20|11003.8|10999.8|11011.2|11007.2|11012.1|11008.1|10997.3|10993.3|190
1647969990000|2022-03-22 17:26:30|11010.2|11006.2|11007.6|11003.6|11014.6|11010.6|11006.6|11002.6|105
1647970000000|2022-03-22 17:26:40|11008.2|11004.2|11017.4|11013.4|11017.9|11013.9|11006.2|11002.2|179
1647970010000|2022-03-22 17:26:50|11017.9|11013.9|11011.5|11007.5|11017.9|11013.9|11010.1|11006.1|91
1647970020000|2022-03-22 17:27:00|11011|11007|11017.5|11013.5|11018.5|11014.5|11011|11007|45
1647970030000|2022-03-22 17:27:10|11017.4|11013.4|11015|11011|11023|11019|11014|11010|101
1647970040000|2022-03-22 17:27:20|11014.5|11010.5|11016|11012|11018.4|11014.4|11014.5|11010.5|48
1647970050000|2022-03-22 17:27:30|11015.9|11011.9|11015.9|11011.9|11024.4|11020.4|11013|11009|167
1647970060000|2022-03-22 17:27:40|11015.5|11011.5|11009|11005|11019|11015|11009|11005|121
1647970070000|2022-03-22 17:27:50|11008|11004|11013.1|11009.1|11014.5|11010.5|11007.6|11003.6|81
1647970080000|2022-03-22 17:28:00|11012.6|11008.6|11013.1|11009.1|11016.1|11012.1|11012.6|11008.6|106
1647970090000|2022-03-22 17:28:10|11012.6|11008.6|11010.2|11006.2|11013.6|11009.6|11007.8|11003.8|70
1647970100000|2022-03-22 17:28:20|11009.7|11005.7|11016.6|11012.6|11016.6|11012.6|11009.2|11005.2|91
1647970110000|2022-03-22 17:28:30|11016.1|11012.1|11020.1|11016.1|11021.1|11017.1|11014.1|11010.1|69
1647970120000|2022-03-22 17:28:40|11021.5|11017.5|11029|11025|11029|11025|11021.5|11017.5|60
1647970130000|2022-03-22 17:28:50|11028.1|11024.1|11037|11033|11037|11033|11028.1|11024.1|131
1647970140000|2022-03-22 17:29:00|11037.4|11033.4|11043.9|11039.9|11044|11040|11037.4|11033.4|94
1647970150000|2022-03-22 17:29:10|11044|11040|11045.9|11041.9|11048.8|11044.8|11040.4|11036.4|132
1647970160000|2022-03-22 17:29:20|11047.8|11043.8|11049.8|11045.8|11051.3|11047.3|11043.8|11039.8|124
1647970170000|2022-03-22 17:29:30|11049.3|11045.3|11042.8|11038.8|11052.7|11048.7|11042.8|11038.8|267
1647970180000|2022-03-22 17:29:40|11043.2|11039.2|11044.3|11040.3|11046.8|11042.8|11041.3|11037.3|93
1647970190000|2022-03-22 17:29:50|11043.3|11039.3|11035.4|11031.4|11043.8|11039.8|11035.4|11031.4|69
1647970200000|2022-03-22 17:30:00|11035.9|11031.9|11030.5|11026.5|11035.9|11031.9|11028.9|11024.9|79
1647970210000|2022-03-22 17:30:10|11030.4|11026.4|11035.9|11031.9|11037.9|11033.9|11028.5|11024.5|54
1647970220000|2022-03-22 17:30:20|11036|11032|11038.5|11034.5|11039.5|11035.5|11034|11030|39
1647970230000|2022-03-22 17:30:30|11038|11034|11037|11033|11042.5|11038.5|11035.5|11031.5|59
1647970240000|2022-03-22 17:30:40|11041.5|11037.5|11047|11043|11049|11045|11039|11035|99
1647970250000|2022-03-22 17:30:50|11046.5|11042.5|11046.6|11042.6|11049|11045|11044.6|11040.6|49
1647970260000|2022-03-22 17:31:00|11047.1|11043.1|11043.7|11039.7|11051.1|11047.1|11041.7|11037.7|149
1647970270000|2022-03-22 17:31:10|11044.2|11040.2|11033.2|11029.2|11046.6|11042.6|11032.7|11028.7|60
1647970280000|2022-03-22 17:31:20|11033.7|11029.7|11038.2|11034.2|11042.7|11038.7|11033.2|11029.2|43
1647970290000|2022-03-22 17:31:30|11038.7|11034.7|11040.7|11036.7|11047.1|11043.1|11038.6|11034.6|68
1647970300000|2022-03-22 17:31:40|11040.6|11036.6|11049.5|11045.5|11049.5|11045.5|11038.7|11034.7|53
1647970310000|2022-03-22 17:31:50|11048.6|11044.6|11045.2|11041.2|11052.1|11048.1|11045.2|11041.2|117
1647970320000|2022-03-22 17:32:00|11044.2|11040.2|11041.7|11037.7|11045.2|11041.2|11041.7|11037.7|44
1647970330000|2022-03-22 17:32:10|11050.6|11046.6|11051.1|11047.1|11052.2|11048.2|11044.2|11040.2|125
1647970340000|2022-03-22 17:32:20|11051.6|11047.6|11053.6|11049.6|11053.6|11049.6|11050.1|11046.1|109
1647970350000|2022-03-22 17:32:30|11053.1|11049.1|11058.2|11054.2|11061.1|11057.1|11052.7|11048.7|124
1647970360000|2022-03-22 17:32:40|11058.1|11054.1|11063.6|11059.6|11065.1|11061.1|11056.2|11052.2|104
1647970370000|2022-03-22 17:32:50|11066|11062|11057.6|11053.6|11068.1|11064.1|11056.1|11052.1|156
1647970380000|2022-03-22 17:33:00|11057.1|11053.1|11046.1|11042.1|11057.6|11053.6|11044.6|11040.6|142
1647970390000|2022-03-22 17:33:10|11046.5|11042.5|11053.1|11049.1|11053.1|11049.1|11046.1|11042.1|65
1647970400000|2022-03-22 17:33:20|11053|11049|11051.1|11047.1|11054|11050|11049.6|11045.6|35
1647970410000|2022-03-22 17:33:30|11051.6|11047.6|11044.1|11040.1|11055.6|11051.6|11044.1|11040.1|108
1647970420000|2022-03-22 17:33:40|11045.1|11041.1|11048.1|11044.1|11048.1|11044.1|11044.1|11040.1|29
1647970430000|2022-03-22 17:33:50|11050|11046|11049.5|11045.5|11052.5|11048.5|11049|11045|69
1647970440000|2022-03-22 17:34:00|11049|11045|11047|11043|11049|11045|11045|11041|41
1647970450000|2022-03-22 17:34:10|11046.5|11042.5|11048|11044|11055|11051|11046.5|11042.5|82
1647970460000|2022-03-22 17:34:20|11046.5|11042.5|11037|11033|11046.5|11042.5|11035|11031|83
1647970470000|2022-03-22 17:34:30|11036.5|11032.5|11043|11039|11044.5|11040.5|11036.5|11032.5|42
1647970480000|2022-03-22 17:34:40|11042.5|11038.5|11039.5|11035.5|11042.5|11038.5|11038.5|11034.5|30
1647970490000|2022-03-22 17:34:50|11040.5|11036.5|11046.5|11042.5|11047.9|11043.9|11040.5|11036.5|40
1647970500000|2022-03-22 17:35:00|11046|11042|11047|11043|11051.5|11047.5|11044.9|11040.9|48
1647970510000|2022-03-22 17:35:10|11048|11044|11044.5|11040.5|11048.5|11044.5|11042.5|11038.5|21
1647970520000|2022-03-22 17:35:20|11045|11041|11048.5|11044.5|11051.5|11047.5|11045|11041|36
1647970530000|2022-03-22 17:35:30|11048.9|11044.9|11043|11039|11050.9|11046.9|11042.5|11038.5|32
1647970540000|2022-03-22 17:35:40|11042.9|11038.9|11046.9|11042.9|11046.9|11042.9|11038.9|11034.9|72
1647970550000|2022-03-22 17:35:50|11048.9|11044.9|11044.9|11040.9|11048.9|11044.9|11044|11040|49
1647970560000|2022-03-22 17:36:00|11044.5|11040.5|11046|11042|11047.5|11043.5|11043.5|11039.5|25
1647970570000|2022-03-22 17:36:10|11045.5|11041.5|11043|11039|11048|11044|11042.5|11038.5|80
1647970580000|2022-03-22 17:36:20|11042.5|11038.5|11038.4|11034.4|11042.5|11038.5|11037|11033|36
1647970590000|2022-03-22 17:36:30|11039.4|11035.4|11047|11043|11048.4|11044.4|11039.4|11035.4|39
1647970600000|2022-03-22 17:36:40|11047.9|11043.9|11046|11042|11050|11046|11044|11040|78
1647970610000|2022-03-22 17:36:50|11044.1|11040.1|11040.1|11036.1|11044.1|11040.1|11038.1|11034.1|27
1647970620000|2022-03-22 17:37:00|11040.6|11036.6|11042.6|11038.6|11044.6|11040.6|11040.6|11036.6|42
1647970630000|2022-03-22 17:37:10|11043.6|11039.6|11041.1|11037.1|11044.6|11040.6|11040.6|11036.6|25
1647970640000|2022-03-22 17:37:20|11040.6|11036.6|11040.6|11036.6|11044.1|11040.1|11039.6|11035.6|34
1647970650000|2022-03-22 17:37:30|11040.1|11036.1|11042.1|11038.1|11042.1|11038.1|11038.1|11031.7|43
1647970660000|2022-03-22 17:37:40|11043.1|11039.1|11046.1|11042.1|11048.6|11044.6|11043.1|11039.1|35
1647970670000|2022-03-22 17:37:50|11045.6|11041.6|11050.1|11046.1|11050.5|11046.5|11045.6|11041.6|36
1647970680000|2022-03-22 17:38:00|11050.5|11046.5|11041.1|11037.1|11051.1|11047.1|11040.6|11036.6|31
1647970690000|2022-03-22 17:38:10|11042.1|11038.1|11048.1|11044.1|11052.1|11048.1|11042.1|11038.1|129
1647970700000|2022-03-22 17:38:20|11047.6|11043.6|11047.1|11043.1|11048.6|11044.6|11043.1|11039.1|76
1647970710000|2022-03-22 17:38:30|11046.6|11042.6|11043.6|11039.6|11047.6|11043.6|11043.6|11039.6|32
1647970720000|2022-03-22 17:38:40|11043.2|11039.2|11048.2|11044.2|11048.2|11044.2|11043.2|11039.2|44
1647970730000|2022-03-22 17:38:50|11048.6|11044.6|11039.7|11035.7|11049.6|11045.6|11039.2|11035.2|62
1647970740000|2022-03-22 17:39:00|11040.2|11036.2|11031.3|11027.3|11040.7|11036.7|11030.3|11026.3|76
1647970750000|2022-03-22 17:39:10|11031.7|11027.7|11037.8|11033.8|11038.7|11034.7|11031.3|11027.3|52
1647970760000|2022-03-22 17:39:20|11037.3|11033.3|11040.1|11036.1|11041.1|11037.1|11035.7|11031.7|54
1647970770000|2022-03-22 17:39:30|11039.2|11035.2|11048.1|11044.1|11049.1|11045.1|11039.2|11035.2|42
1647970780000|2022-03-22 17:39:40|11047.7|11043.7|11045.7|11041.7|11047.7|11043.7|11041.6|11037.6|35
1647970790000|2022-03-22 17:39:50|11046.2|11042.2|11045.2|11041.2|11047.1|11043.1|11043.2|11039.2|44
1647970800000|2022-03-22 17:40:00|11045.6|11041.6|11042.2|11038.2|11046.2|11042.2|11041.7|11037.7|29
1647970810000|2022-03-22 17:40:10|11041.7|11037.7|11041.2|11037.2|11041.7|11037.7|11036.2|11032.2|21
1647970820000|2022-03-22 17:40:20|11040.2|11036.2|11036.1|11032.1|11041.2|11037.2|11036.1|11032.1|56
1647970830000|2022-03-22 17:40:30|11036.6|11032.6|11035.2|11031.2|11038.6|11034.6|11034.7|11030.7|20
1647970840000|2022-03-22 17:40:40|11035.7|11031.7|11034.2|11030.2|11036.2|11032.2|11034.2|11030.2|23
1647970850000|2022-03-22 17:40:50|11034.7|11030.7|11032.2|11028.2|11035.2|11031.2|11029.2|11025.2|34
1647970860000|2022-03-22 17:41:00|11031.2|11027.2|11024.2|11020.2|11031.2|11027.2|11024.2|11020.2|146
1647970870000|2022-03-22 17:41:10|11023.7|11019.7|11010.7|11006.7|11025.7|11021.7|11009.2|11005.2|170
1647970880000|2022-03-22 17:41:20|11011.2|11007.2|11014.2|11010.2|11017.7|11013.7|11011.2|11007.2|115
1647970890000|2022-03-22 17:41:30|11012.2|11008.2|11012.2|11008.2|11014.7|11010.7|11008.7|11004.7|64
1647970900000|2022-03-22 17:41:40|11011.7|11007.7|11006.2|11002.2|11011.7|11007.7|11005.7|11001.7|127
1647970910000|2022-03-22 17:41:50|11006.7|11002.7|11006.2|11002.2|11011.2|11007.2|11005.7|11001.7|53
1647970920000|2022-03-22 17:42:00|11006.3|11002.3|11004.2|11000.2|11007.2|11003.2|10998.3|10994.3|258
1647970930000|2022-03-22 17:42:10|11003.8|10999.8|11004.3|11000.3|11011.6|11007.6|11002.8|10998.8|108
1647970940000|2022-03-22 17:42:20|11004.2|11000.2|11008.3|11004.3|11009.2|11005.2|11004.2|11000.2|23
1647970950000|2022-03-22 17:42:30|11009.2|11005.2|11010.3|11006.3|11012.7|11008.7|11007.2|11003.2|51
1647970960000|2022-03-22 17:42:40|11010.8|11006.8|11006.3|11002.3|11011.3|11007.3|11004.3|11000.3|45
1647970970000|2022-03-22 17:42:50|11006.8|11002.8|11005.3|11001.3|11006.8|11002.8|11004.3|11000.3|11
1647970980000|2022-03-22 17:43:00|11005.8|11001.8|11002.3|10998.3|11007.3|11003.3|10999.8|10995.8|55
1647970990000|2022-03-22 17:43:10|11003.3|10999.3|10998.3|10994.3|11003.3|10999.3|10997.3|10993.3|53
1647971000000|2022-03-22 17:43:20|10997.3|10993.3|10998.3|10994.3|11001.3|10997.3|10995.8|10991.8|100
1647971010000|2022-03-22 17:43:30|10998.8|10994.8|10995.3|10991.3|10999.8|10995.8|10993.8|10989.8|118
1647971020000|2022-03-22 17:43:40|10994.8|10990.8|11000.3|10996.3|11001.3|10997.3|10994.8|10990.8|48
1647971030000|2022-03-22 17:43:50|11000.8|10996.8|10997.3|10993.3|11000.8|10996.8|10995.3|10991.3|29
1647971040000|2022-03-22 17:44:00|10997.8|10993.8|10989.8|10985.8|10999.3|10995.3|10988.7|10984.7|51
1647971050000|2022-03-22 17:44:10|10989.3|10985.3|10987.8|10983.8|10993.7|10989.7|10987.8|10983.8|45
1647971060000|2022-03-22 17:44:20|10985.8|10981.8|10980.3|10976.3|10986.2|10982.2|10976.4|10972.4|139
1647971070000|2022-03-22 17:44:30|10980.8|10976.8|10968|10964|10980.8|10976.8|10968|10964|183
1647971080000|2022-03-22 17:44:40|10967.8|10963.8|10972.8|10968.8|10975.3|10971.3|10967.8|10963.8|91
1647971090000|2022-03-22 17:44:50|10974.3|10970.3|10973.4|10969.4|10976.3|10972.3|10970.9|10966.9|56
1647971100000|2022-03-22 17:45:00|10973.9|10969.9|10970.4|10966.4|10977.4|10973.4|10969.9|10965.9|65
1647971110000|2022-03-22 17:45:10|10970.2|10966.2|10963.9|10959.9|10970.2|10966.2|10963.5|10959.5|99
1647971120000|2022-03-22 17:45:20|10964.4|10960.4|10968.9|10964.9|10970.4|10966.4|10963.4|10959.4|54
1647971130000|2022-03-22 17:45:30|10969.4|10965.4|10972.4|10968.4|10972.4|10968.4|10968.5|10964.5|69
1647971140000|2022-03-22 17:45:40|10972.8|10968.8|10984.8|10980.8|10984.8|10980.8|10970.9|10966.9|184
1647971150000|2022-03-22 17:45:50|10984.9|10980.9|10987.8|10983.8|10989.8|10985.8|10982.9|10978.9|135
1647971160000|2022-03-22 17:46:00|10986.4|10982.4|10989.4|10985.4|10991.3|10987.3|10984.9|10980.9|71
1647971170000|2022-03-22 17:46:10|10989.8|10985.8|10989.3|10985.3|10992.3|10988.3|10986.8|10982.8|43
1647971180000|2022-03-22 17:46:20|10990.3|10986.3|10982.4|10978.4|10992.2|10988.2|10982.4|10978.4|50
1647971190000|2022-03-22 17:46:30|10982.9|10978.9|10986.4|10982.4|10986.9|10982.9|10981.9|10977.9|31
1647971200000|2022-03-22 17:46:40|10985.9|10981.9|10987.8|10983.8|10988.3|10984.3|10985.9|10981.9|7
1647971210000|2022-03-22 17:46:50|10988.3|10984.3|10987.3|10983.3|10991.3|10987.3|10987.3|10983.3|34
1647971220000|2022-03-22 17:47:00|10987.7|10983.7|10997.7|10993.7|11002.7|10998.7|10987.7|10983.7|70
1647971230000|2022-03-22 17:47:10|10998.2|10994.2|10999.7|10995.7|11001.7|10997.7|10997.2|10993.2|30
1647971240000|2022-03-22 17:47:20|11001.1|10997.1|11000.2|10996.2|11002.2|10998.2|10999.2|10995.2|30
1647971250000|2022-03-22 17:47:30|11000.7|10996.7|11005.2|11001.2|11009.1|11005.1|11000.7|10996.7|50
1647971260000|2022-03-22 17:47:40|11003.7|10999.7|11002.2|10998.2|11006.7|11002.7|11001.2|10997.2|35
1647971270000|2022-03-22 17:47:50|11002.7|10998.7|10999.2|10995.2|11002.7|10998.7|10999.2|10995.2|64
1647971280000|2022-03-22 17:48:00|11002|10998|11002.2|10998.2|11006.1|11002.1|11001.3|10997.3|59
1647971290000|2022-03-22 17:48:10|11000.7|10996.7|11003.7|10999.7|11004.2|11000.2|11000.2|10996.2|21
1647971300000|2022-03-22 17:48:20|11004.2|11000.2|11007.2|11003.2|11007.2|11003.2|11004.2|11000.2|13
1647971310000|2022-03-22 17:48:30|11006.7|11002.7|11016.6|11012.6|11019.1|11015.1|11005.2|11001.2|151
1647971320000|2022-03-22 17:48:40|11017.1|11013.1|11018.1|11014.1|11020.1|11016.1|11016|11012|101
1647971330000|2022-03-22 17:48:50|11017.6|11013.6|11020.5|11016.5|11022|11018|11017.1|11013.1|93
1647971340000|2022-03-22 17:49:00|11019.6|11015.6|11020|11016|11022.5|11018.5|11017.1|11013.1|69
1647971350000|2022-03-22 17:49:10|11019.6|11015.6|11021.6|11017.6|11024.6|11020.6|11017.1|11013.1|73
1647971360000|2022-03-22 17:49:20|11022.1|11018.1|11020.1|11016.1|11024.1|11020.1|11019.7|11015.7|30
1647971370000|2022-03-22 17:49:30|11019.7|11015.7|11019.1|11015.1|11020.1|11016.1|11017.1|11013.1|40
1647971380000|2022-03-22 17:49:40|11018.7|11014.7|11016.6|11012.6|11018.7|11014.7|11015.7|11011.7|95
1647971390000|2022-03-22 17:49:50|11016.7|11012.7|11018.1|11014.1|11019.1|11015.1|11016.1|11012.1|39
1647971400000|2022-03-22 17:50:00|11018.2|11014.2|11019.1|11015.1|11020.6|11016.6|11016.1|11012.1|61
1647971410000|2022-03-22 17:50:10|11018.2|11014.2|11016.1|11012.1|11021.1|11017.1|11016.1|11012.1|32
1647971420000|2022-03-22 17:50:20|11015.6|11011.6|11017.1|11013.1|11018.1|11014.1|11015.6|11011.6|20
1647971430000|2022-03-22 17:50:30|11015.7|11011.7|11017.1|11013.1|11018.1|11014.1|11015.6|11011.6|38
1647971440000|2022-03-22 17:50:40|11015.6|11011.6|11008.1|11004.1|11015.6|11011.6|11002.7|10998.7|136
1647971450000|2022-03-22 17:50:50|11006.2|11002.2|10999.2|10995.2|11006.2|11002.2|10998.7|10994.7|78
1647971460000|2022-03-22 17:51:00|10997.2|10993.2|10997.1|10993.1|11000.7|10996.7|10996.2|10992.2|71
1647971470000|2022-03-22 17:51:10|10998.2|10994.2|10997.2|10993.2|10999.2|10995.2|10995.7|10991.7|63
1647971480000|2022-03-22 17:51:20|10997.6|10993.6|10999.1|10995.1|10999.1|10995.1|10996.2|10992.2|38
1647971490000|2022-03-22 17:51:30|10998.2|10994.2|10990.8|10986.8|10998.2|10994.2|10989.8|10985.8|69
1647971500000|2022-03-22 17:51:40|10990.3|10986.3|10981.3|10977.3|10990.3|10986.3|10976.9|10972.9|309
1647971510000|2022-03-22 17:51:50|10980.8|10976.8|10981.3|10977.3|10982.2|10978.2|10978.3|10974.3|120
1647971520000|2022-03-22 17:52:00|10982.3|10978.3|10975.3|10971.3|10983.3|10979.3|10974.8|10970.8|54
1647971530000|2022-03-22 17:52:10|10974.3|10970.3|10977.3|10973.3|10977.3|10973.3|10972.3|10968.3|62
1647971540000|2022-03-22 17:52:20|10977.8|10973.8|10974.4|10970.4|10979.7|10975.7|10968.4|10964.4|135
1647971550000|2022-03-22 17:52:30|10972.3|10968.3|10970.4|10966.4|10973.9|10969.9|10970.4|10966.4|23
1647971560000|2022-03-22 17:52:40|10971.4|10967.4|10977.3|10973.3|10977.3|10973.3|10969.4|10965.4|62
1647971570000|2022-03-22 17:52:50|10976.4|10972.4|10970.4|10966.4|10976.9|10972.9|10969.9|10965.9|63
1647971580000|2022-03-22 17:53:00|10970.9|10966.9|10978.9|10974.9|10978.9|10974.9|10969.4|10965.4|64
1647971590000|2022-03-22 17:53:10|10977.9|10973.9|10978.4|10974.4|10981.4|10977.4|10975.4|10971.4|49
1647971600000|2022-03-22 17:53:20|10977.4|10973.4|10975.9|10971.9|10977.4|10973.4|10972.4|10968|63
1647971610000|2022-03-22 17:53:30|10976.4|10972.4|10977.4|10973.4|10980.4|10976.4|10976.4|10972.4|35
1647971620000|2022-03-22 17:53:40|10975.5|10971.5|10973.4|10969.4|10978.4|10974.4|10971.5|10967.5|96
1647971630000|2022-03-22 17:53:50|10974.3|10970.3|10975.4|10971.4|10975.9|10971.9|10971.4|10967.4|55
1647971640000|2022-03-22 17:54:00|10975.9|10971.9|10979.3|10975.3|10982.8|10978.8|10975.9|10971.9|47
1647971650000|2022-03-22 17:54:10|10980.3|10976.3|10984.8|10980.8|10985.8|10981.8|10980.3|10976.3|40
1647971660000|2022-03-22 17:54:20|10982.9|10978.9|10984.3|10980.3|10984.3|10980.3|10977.8|10973.8|28
1647971670000|2022-03-22 17:54:30|10983.8|10979.8|10984.3|10980.3|10986.3|10982.3|10982.3|10978.3|39
1647971680000|2022-03-22 17:54:40|10983.8|10979.8|10982.8|10978.8|10985.3|10981.3|10981.5|10977.5|73
1647971690000|2022-03-22 17:54:50|10981.9|10977.9|10981.3|10977.3|10983.7|10979.7|10980.3|10976.3|33
1647971700000|2022-03-22 17:55:00|10981.9|10977.9|10976.4|10972.4|10983.3|10979.3|10974.9|10970.9|53
1647971710000|2022-03-22 17:55:10|10974.4|10970.4|10979.8|10975.8|10981.3|10977.3|10973.9|10969.9|49
1647971720000|2022-03-22 17:55:20|10981.2|10977.2|10992.3|10988.3|10994.3|10990.3|10981.2|10977.2|93
1647971730000|2022-03-22 17:55:30|10992.8|10988.8|10990.3|10986.3|10995.3|10991.3|10988.3|10984.3|41
1647971740000|2022-03-22 17:55:40|10990.4|10986.4|10989.8|10985.8|10993.8|10989.8|10988.3|10984.3|69
1647971750000|2022-03-22 17:55:50|10989.3|10985.3|10984.3|10980.3|10989.3|10985.3|10983.3|10979.3|29
1647971760000|2022-03-22 17:56:00|10982.9|10978.9|10971.4|10967.4|10982.9|10978.9|10970.4|10966.4|103
1647971770000|2022-03-22 17:56:10|10970.9|10966.9|10978.4|10974.4|10978.4|10974.4|10966.9|10962.9|123
1647971780000|2022-03-22 17:56:20|10977.9|10973.9|10983.3|10979.3|10983.4|10979.4|10975.4|10971.4|58
1647971790000|2022-03-22 17:56:30|10984.8|10980.8|10981.4|10977.4|10984.9|10980.9|10979.4|10975.4|20
1647971800000|2022-03-22 17:56:40|10980|10976|10977.4|10973.4|10980|10976|10977.4|10973.4|21
1647971810000|2022-03-22 17:56:50|10978.3|10974.3|10977.9|10973.9|10979.8|10975.8|10977.4|10973.4|34
1647971820000|2022-03-22 17:57:00|10979.3|10975.3|10977.4|10973.4|10979.4|10975.4|10975.4|10971.4|52
1647971830000|2022-03-22 17:57:10|10978.4|10974.4|10985.3|10981.3|10989.8|10985.8|10978.4|10974.4|48
1647971840000|2022-03-22 17:57:20|10985.8|10981.8|10979.3|10975.3|10985.8|10981.8|10979.3|10975.3|78
1647971850000|2022-03-22 17:57:30|10979.8|10975.8|10974.3|10970.3|10982.3|10978.3|10974.3|10970.3|22
1647971860000|2022-03-22 17:57:40|10975.8|10971.8|10976.2|10972.2|10980.8|10976.8|10975.8|10971.8|84
1647971870000|2022-03-22 17:57:50|10975.2|10971.2|10977.2|10973.2|10978.2|10974.2|10972.7|10968.7|64
1647971880000|2022-03-22 17:58:00|10973.2|10969.2|10968.2|10964.2|10974.2|10970.2|10967.7|10963.7|143
1647971890000|2022-03-22 17:58:10|10968.3|10964.3|10946.7|10942.7|10969.7|10965.7|10941.7|10937.7|238
1647971900000|2022-03-22 17:58:20|10946.2|10942.2|10944.3|10940.3|10950.2|10946.2|10943.8|10939.8|74
1647971910000|2022-03-22 17:58:30|10944.2|10940.2|10939.7|10935.7|10944.2|10940.2|10936.7|10932.7|109
1647971920000|2022-03-22 17:58:40|10939.8|10935.8|10951.7|10947.7|10952.6|10948.6|10939.8|10935.8|160
1647971930000|2022-03-22 17:58:50|10951.2|10947.2|10954.1|10950.1|10955.6|10951.6|10950.2|10946.2|207
1647971940000|2022-03-22 17:59:00|10953.1|10949.1|10955.1|10951.1|10958.5|10954.5|10950.2|10946.2|99
1647971950000|2022-03-22 17:59:10|10955.6|10951.6|10959.5|10955.5|10959.5|10955.5|10952.1|10948.1|48
1647971960000|2022-03-22 17:59:20|10961.5|10957.5|10953.1|10949.1|10961.5|10957.5|10951.1|10947.1|41
1647971970000|2022-03-22 17:59:30|10952.6|10948.6|10957.5|10953.5|10959.5|10955.5|10952.1|10948.1|24
1647971980000|2022-03-22 17:59:40|10958|10954|10957.1|10953.1|10958|10954|10951.6|10947.6|33
1647971990000|2022-03-22 17:59:50|10956.6|10952.6|10952.1|10948.1|10957.1|10953.1|10951.6|10947.6|31
1647972000000|2022-03-22 18:00:00|10951.6|10947.6|10960.1|10956.1|10960.7|10956.1|10943.2|10939.2|170
1647972010000|2022-03-22 18:00:10|10961.5|10957.5|10960.6|10956.6|10966.5|10962.5|10960.1|10956.1|124
1647972020000|2022-03-22 18:00:20|10960.5|10956.5|10964.6|10960.6|10964.6|10960.6|10959.1|10955.1|33
1647972030000|2022-03-22 18:00:30|10965.5|10961.5|10969.5|10965.5|10971|10967|10965.5|10961.5|67
1647972040000|2022-03-22 18:00:40|10969|10965|10962.1|10958.1|10969|10965|10960.1|10956.1|75
1647972050000|2022-03-22 18:00:50|10963.1|10959.1|10967|10963|10971|10967|10962.6|10958.6|104
1647972060000|2022-03-22 18:01:00|10966.6|10962.6|10958.6|10954.6|10967.1|10963.1|10958.6|10954.6|125
1647972070000|2022-03-22 18:01:10|10958.5|10954.5|10963|10959|10974|10970|10957.1|10953.1|114
1647972080000|2022-03-22 18:01:20|10961.1|10957.1|10956.1|10952.1|10961.1|10957.1|10955.6|10951.6|55
1647972090000|2022-03-22 18:01:30|10955.6|10951.6|10956.6|10952.6|10960.6|10956.6|10955.6|10951.6|74
1647972100000|2022-03-22 18:01:40|10956.1|10952.1|10961.1|10957.1|10966.5|10962.5|10956.1|10952.1|98
1647972110000|2022-03-22 18:01:50|10961|10957|10966.1|10962.1|10969.5|10965.5|10961|10957|54
1647972120000|2022-03-22 18:02:00|10964.7|10960.7|10962|10958|10964.7|10960.7|10959|10955|101
1647972130000|2022-03-22 18:02:10|10962.5|10958.5|10959.6|10955.6|10963.1|10959.1|10959.6|10955.6|38
1647972140000|2022-03-22 18:02:20|10959.1|10955.1|10962|10958|10963.9|10959.9|10956.1|10952.1|47
1647972150000|2022-03-22 18:02:30|10962.9|10958.9|10964.9|10960.9|10965.9|10961.9|10960.1|10956.1|51
1647972160000|2022-03-22 18:02:40|10965.9|10961.9|10966.4|10962.4|10967.4|10963.4|10964.9|10960.9|76
1647972170000|2022-03-22 18:02:50|10966.9|10962.9|10963.9|10959.9|10966.9|10962.9|10961.9|10957.9|36
1647972180000|2022-03-22 18:03:00|10963.4|10959.4|10962.9|10958.9|10963.9|10959.9|10957|10953|56
1647972190000|2022-03-22 18:03:10|10962.4|10958.4|10963|10959|10963|10959|10959.5|10955.5|72
1647972200000|2022-03-22 18:03:20|10964|10960|10961|10957|10965.5|10961.5|10961|10957|76
1647972210000|2022-03-22 18:03:30|10959.5|10955.5|10962|10958|10962|10958|10958.5|10954.5|31
1647972220000|2022-03-22 18:03:40|10961|10957|10957.1|10953.1|10964|10960|10953.6|10949.6|114
1647972230000|2022-03-22 18:03:50|10957.6|10953.6|10957.1|10953.1|10958.1|10954.1|10954.1|10950.1|30
1647972240000|2022-03-22 18:04:00|10958|10954|10966.5|10962.5|10970.1|10966.1|10958|10954|206
1647972250000|2022-03-22 18:04:10|10967.5|10963.5|10968.1|10964.1|10969.5|10965.5|10962.6|10958.6|43
1647972260000|2022-03-22 18:04:20|10967.6|10963.6|10961.1|10957.1|10967.6|10963.6|10960.1|10956.1|33
1647972270000|2022-03-22 18:04:30|10961.5|10957.5|10957.1|10953.1|10961.6|10957.6|10957.1|10953.1|15
1647972280000|2022-03-22 18:04:40|10959|10955|10963|10959|10963.5|10959.5|10957.1|10953.1|57
1647972290000|2022-03-22 18:04:50|10962.6|10958.6|10964.1|10960.1|10964.6|10960.6|10961.1|10957.1|67
1647972300000|2022-03-22 18:05:00|10963.6|10959.6|10961.6|10957.6|10969.5|10965.5|10959.1|10955.1|66
1647972310000|2022-03-22 18:05:10|10962.1|10958.1|10964.6|10960.6|10965|10961|10962.1|10958.1|30
1647972320000|2022-03-22 18:05:20|10965.5|10961.5|10955.6|10951.6|10965.5|10961.5|10951.6|10947.6|96
1647972330000|2022-03-22 18:05:30|10956.1|10952.1|10961.1|10957.1|10965|10961|10956.1|10952.1|36
1647972340000|2022-03-22 18:05:40|10960.6|10956.6|10961.1|10957.1|10965|10961|10956.1|10952.1|51
1647972350000|2022-03-22 18:05:50|10958.1|10954.1|10960.1|10956.1|10960.5|10956.5|10957.1|10953.1|47
1647972360000|2022-03-22 18:06:00|10961|10957|10957.1|10953.1|10965.5|10961.5|10957.1|10953.1|81
1647972370000|2022-03-22 18:06:10|10956.2|10952.2|10953.1|10949.1|10956.2|10952.2|10952.1|10948.1|35
1647972380000|2022-03-22 18:06:20|10953.7|10949.7|10962|10958|10962|10958|10953.7|10949.7|81
1647972390000|2022-03-22 18:06:30|10961.6|10957.6|10956.1|10952.1|10961.6|10957.6|10955.1|10951.1|30
1647972400000|2022-03-22 18:06:40|10955.7|10951.7|10964|10960|10964.1|10960.1|10954.1|10950.1|59
1647972410000|2022-03-22 18:06:50|10963.6|10959.6|10961.6|10957.6|10965|10961|10959.6|10955.6|73
1647972420000|2022-03-22 18:07:00|10962.5|10958.5|10957.6|10953.6|10964|10960|10956.2|10952.2|67
1647972430000|2022-03-22 18:07:10|10956.7|10952.7|10961.1|10957.1|10961.1|10957.1|10955.2|10951.2|56
1647972440000|2022-03-22 18:07:20|10960.1|10956.1|10958.7|10954.7|10963.6|10959.6|10958.7|10954.7|44
1647972450000|2022-03-22 18:07:30|10958.2|10954.2|10959.1|10955.1|10960.7|10956.7|10958.2|10954.2|11
1647972460000|2022-03-22 18:07:40|10960.1|10956.1|10970.9|10966.9|10971|10967|10959.6|10955.6|199
1647972470000|2022-03-22 18:07:50|10969.9|10965.9|10979.9|10975.9|10979.9|10975.9|10968.4|10964.4|150
1647972480000|2022-03-22 18:08:00|10983.8|10975.8|10978|10974|10985.8|10981.8|10977.5|10973.5|161
1647972490000|2022-03-22 18:08:10|10977.9|10973.9|10980.4|10976.4|10982.4|10978.4|10976.4|10972.4|60
1647972500000|2022-03-22 18:08:20|10980.9|10976.9|10982.8|10978.8|10988.3|10983.4|10979.9|10975.9|90
1647972510000|2022-03-22 18:08:30|10983.3|10979.3|10983.3|10979.3|10984.9|10980.9|10980.8|10976.8|80
1647972520000|2022-03-22 18:08:40|10982.9|10978.9|10984.8|10980.8|10986.8|10982.8|10981.3|10977.3|27
1647972530000|2022-03-22 18:08:50|10986.3|10982.3|10982.8|10978.8|10987.8|10983.8|10982.3|10978.3|65
1647972540000|2022-03-22 18:09:00|10982.3|10978.3|10979.8|10975.8|10982.3|10978.3|10977.8|10973.8|69
1647972550000|2022-03-22 18:09:10|10977.9|10973.9|10988.7|10984.7|10989.2|10985.2|10977.8|10973.8|41
1647972560000|2022-03-22 18:09:20|10989.2|10985.2|10998.8|10994.8|11001.7|10997.7|10989.2|10985.2|105
1647972570000|2022-03-22 18:09:30|10999.3|10995.3|10996.8|10992.8|11000.3|10996.3|10995.8|10991.8|49
1647972580000|2022-03-22 18:09:40|10996.3|10992.3|10996.2|10992.2|10998.3|10994.3|10994.3|10990.3|52
1647972590000|2022-03-22 18:09:50|10997.2|10993.2|11000.8|10996.8|11000.8|10996.8|10997.2|10993.2|47
1647972600000|2022-03-22 18:10:00|11001.3|10997.3|11003.7|10999.7|11008.7|11004.7|11000.2|10996.2|116
1647972610000|2022-03-22 18:10:10|11002.8|10998.8|11003.7|10999.7|11010.2|11006.2|10999.2|10995.2|87
1647972620000|2022-03-22 18:10:20|11004.2|11000.2|11011.2|11007.2|11013.1|11009.1|11003.7|10999.7|111
1647972630000|2022-03-22 18:10:30|11010.7|11006.7|11016.7|11012.7|11016.7|11012.7|11010.7|11006.7|74
1647972640000|2022-03-22 18:10:40|11015.7|11011.7|11011.7|11007.7|11015.7|11011.7|11010.7|11006.7|30
1647972650000|2022-03-22 18:10:50|11012.6|11008.6|11016|11012|11016|11012|11011.1|11007.1|76
1647972660000|2022-03-22 18:11:00|11014.2|11010.2|11017|11013|11018.1|11014.1|11013.6|11009.6|111
1647972670000|2022-03-22 18:11:10|11016.7|11012.7|11014.6|11010.6|11016.7|11012.7|11012.1|11008.1|45
1647972680000|2022-03-22 18:11:20|11014.1|11010.1|11016.1|11012.1|11016.1|11012.1|11012.6|11008.6|39
1647972690000|2022-03-22 18:11:30|11016|11012|11018.6|11014.6|11021.1|11017.1|11014.6|11010.6|50
1647972700000|2022-03-22 18:11:40|11018.1|11014.1|11020.5|11016.5|11022.5|11018.5|11017.6|11013.6|66
1647972710000|2022-03-22 18:11:50|11019.1|11015.1|11020.5|11016.5|11023.5|11019.5|11019|11015|40
1647972720000|2022-03-22 18:12:00|11021|11017|11022.1|11018.1|11022.5|11018.5|11020.5|11016.5|41
1647972730000|2022-03-22 18:12:10|11021.6|11017.6|11007.6|11003.6|11025.5|11021.5|11007.6|11003.6|137
1647972740000|2022-03-22 18:12:20|11009|11005|11007.6|11003.6|11009|11005|11004.1|11000.1|86
1647972750000|2022-03-22 18:12:30|11006.2|11002.2|11003.6|10999.6|11008.1|11004.1|11003.6|10999.6|46
1647972760000|2022-03-22 18:12:40|11004.2|11000.2|10998.6|10994.6|11006.6|11002.6|10998.6|10994.6|42
1647972770000|2022-03-22 18:12:50|10999.1|10995.1|11001.6|10997.6|11005.6|11001.6|10997.1|10993.1|63
1647972780000|2022-03-22 18:13:00|11002.5|10998.5|10991.3|10987.3|11003.6|10999.6|10990.8|10986.8|166
1647972790000|2022-03-22 18:13:10|10991.8|10987.8|10990.8|10986.8|10992.8|10988.8|10985.8|10981.8|73
1647972800000|2022-03-22 18:13:20|10990.4|10986.4|10996.3|10992.3|10999.8|10995.8|10988.8|10984.8|63
1647972810000|2022-03-22 18:13:30|10996.8|10992.8|10994.8|10990.8|10996.8|10992.8|10988|10984|52
1647972820000|2022-03-22 18:13:40|10995.3|10991.3|10979.5|10975.5|10995.3|10991.3|10979.5|10975.5|170
1647972830000|2022-03-22 18:13:50|10980|10976|10982|10978|10982.9|10978.9|10978.5|10974.5|46
1647972840000|2022-03-22 18:14:00|10981.9|10977.9|10979.9|10975.9|10981.9|10977.9|10973|10969|78
1647972850000|2022-03-22 18:14:10|10980.5|10976.5|10983.9|10979.9|10983.9|10979.9|10980.4|10976.4|59
1647972860000|2022-03-22 18:14:20|10982.5|10978.5|10978.9|10974.9|10984.4|10980.4|10977.4|10973.4|54
1647972870000|2022-03-22 18:14:30|10978.4|10974.4|10979.9|10975.9|10981.9|10977.9|10977.9|10973.9|46
1647972880000|2022-03-22 18:14:40|10981.3|10977.3|10984|10980|10984|10980|10978.9|10974.9|39
1647972890000|2022-03-22 18:14:50|10983.5|10979.5|10988.4|10984.4|10990.9|10986.9|10983|10979|160
1647972900000|2022-03-22 18:15:00|10988|10984|10992.9|10988.9|10992.9|10988.9|10988|10984|89
1647972910000|2022-03-22 18:15:10|10993.3|10989.3|10996.8|10992.8|10999.8|10995.8|10991.4|10987.4|139
1647972920000|2022-03-22 18:15:20|10996.9|10992.9|10991.9|10987.9|10998.9|10994.9|10991.9|10987.9|40
1647972930000|2022-03-22 18:15:30|10992.8|10988.8|10989.4|10985.4|10994.8|10990.8|10980.5|10976.5|107
1647972940000|2022-03-22 18:15:40|10989.8|10985.8|10988.9|10984.9|10991.9|10987.9|10987.9|10983.9|20
1647972950000|2022-03-22 18:15:50|10990.3|10986.3|10997.8|10993.8|10999.7|10995.7|10989.9|10985.9|27
1647972960000|2022-03-22 18:16:00|10998.3|10994.3|11001.8|10997.8|11003.3|10999.3|10994.9|10990.9|69
1647972970000|2022-03-22 18:16:10|11001.4|10997.4|10992.8|10988.8|11001.4|10997.4|10991.8|10987.8|54
1647972980000|2022-03-22 18:16:20|10992.3|10988.3|10994.8|10990.8|10995.8|10991.8|10992.3|10988.3|17
1647972990000|2022-03-22 18:16:30|10995.8|10991.8|10995.8|10991.8|10997.8|10993.8|10993.8|10989.8|22
1647973000000|2022-03-22 18:16:40|10997.3|10993.3|10997.8|10993.8|10997.8|10993.8|10995.3|10991.3|26
1647973010000|2022-03-22 18:16:50|10998.8|10994.8|10991.3|10987.3|10999.3|10995.3|10988.8|10984.8|51
1647973020000|2022-03-22 18:17:00|10990.8|10986.8|10988.8|10984.8|10990.8|10986.8|10983.3|10979.3|46
1647973030000|2022-03-22 18:17:10|10989.8|10985.8|10985.8|10981.8|10989.8|10985.8|10982.8|10978.8|52
1647973040000|2022-03-22 18:17:20|10986.8|10982.8|10991.8|10987.8|10991.8|10987.8|10984.9|10980.9|71
1647973050000|2022-03-22 18:17:30|10992.8|10988.8|10997.8|10993.8|10999.8|10995.8|10984.8|10980.8|118
1647973060000|2022-03-22 18:17:40|10998.3|10994.3|10995.8|10991.8|10999.3|10995.3|10993.8|10989.8|39
1647973070000|2022-03-22 18:17:50|10995.3|10991.3|10990.3|10986.3|10995.3|10991.3|10990.3|10986.3|29
1647973080000|2022-03-22 18:18:00|10990.2|10986.2|10987.8|10983.8|10990.8|10986.8|10986.8|10982.8|55
1647973090000|2022-03-22 18:18:10|10988.8|10984.8|10984.3|10980.3|10989.3|10985.3|10982.8|10978.8|116
1647973100000|2022-03-22 18:18:20|10983.4|10979.4|10985.8|10981.8|10988.3|10984.3|10983.3|10979.3|62
1647973110000|2022-03-22 18:18:30|10986.3|10982.3|10988.8|10984.8|10988.8|10984.8|10981.3|10977.3|74
1647973120000|2022-03-22 18:18:40|10987.8|10983.8|10984.3|10980.3|10987.8|10983.8|10983.8|10979.8|65
1647973130000|2022-03-22 18:18:50|10983.8|10979.8|10991.3|10987.3|10991.3|10987.3|10983.8|10979.8|23
1647973140000|2022-03-22 18:19:00|10990.4|10986.4|10986.8|10982.8|10992.3|10988.3|10986.3|10982.3|50
1647973150000|2022-03-22 18:19:10|10985.3|10981.3|10980.8|10976.8|10986.8|10982.8|10980.3|10976.3|41
1647973160000|2022-03-22 18:19:20|10981.8|10977.8|10982.8|10978.8|10986.8|10982.8|10981.8|10977.8|55
1647973170000|2022-03-22 18:19:30|10982.3|10978.3|10983.3|10979.3|10983.8|10979.8|10978.8|10974.8|55
1647973180000|2022-03-22 18:19:40|10982.8|10978.8|10987.8|10983.8|10988.3|10984.3|10980.8|10976.8|41
1647973190000|2022-03-22 18:19:50|10987.3|10983.3|10980.9|10976.9|10987.3|10983.3|10979.3|10975.3|120
1647973200000|2022-03-22 18:20:00|10981.8|10977.8|10990.2|10986.2|10995.2|10991.2|10978.9|10974.9|129
1647973210000|2022-03-22 18:20:10|10989.7|10985.7|10969.4|10965.4|10991.8|10987.8|10966.9|10962.9|202
1647973220000|2022-03-22 18:20:20|10969.9|10965.9|10959|10955|10970.4|10966.4|10955.1|10951.1|206
1647973230000|2022-03-22 18:20:30|10960.9|10956.9|10970.9|10966.9|10972.9|10968.9|10960.9|10956.9|86
1647973240000|2022-03-22 18:20:40|10970|10966|10967.9|10963.9|10970.9|10966.9|10965.9|10961.9|116
1647973250000|2022-03-22 18:20:50|10968|10964|10973|10969|10975.9|10971.9|10968|10964|106
1647973260000|2022-03-22 18:21:00|10972.9|10968.9|10963.4|10959.4|10972.9|10968.9|10960|10956|122
1647973270000|2022-03-22 18:21:10|10962.9|10958.9|10965.4|10961.4|10968.9|10964.9|10962.9|10958.9|76
1647973280000|2022-03-22 18:21:20|10968.7|10964.7|10966.4|10962.4|10968.9|10964.9|10961|10957|81
1647973290000|2022-03-22 18:21:30|10966|10962|10968.9|10964.9|10970.4|10966.4|10959.5|10955.5|80
1647973300000|2022-03-22 18:21:40|10968.4|10964.4|10973.9|10969.9|10973.9|10969.9|10968.4|10964.4|38
1647973310000|2022-03-22 18:21:50|10974.9|10970.9|10971.9|10967.9|10975.9|10971.9|10969.9|10965.9|54
1647973320000|2022-03-22 18:22:00|10972.9|10968.9|10971.9|10967.9|10973.9|10969.9|10968.4|10964.4|121
1647973330000|2022-03-22 18:22:10|10970.9|10966.9|10959.9|10955.9|10970.9|10966.9|10958.9|10954.9|54
1647973340000|2022-03-22 18:22:20|10959.4|10955.4|10954|10950|10959.4|10955.4|10948.5|10944.5|239
1647973350000|2022-03-22 18:22:30|10953|10949|10947|10943|10954|10950|10944|10940|111
1647973360000|2022-03-22 18:22:40|10946.5|10942.5|10944|10940|10951.9|10947.9|10943.5|10939.5|99
1647973370000|2022-03-22 18:22:50|10944.4|10940.4|10948.9|10944.9|10954.9|10950.9|10943.4|10939.4|84
1647973380000|2022-03-22 18:23:00|10949.4|10945.4|10951.9|10947.9|10952.9|10948.9|10947.4|10943.4|65
1647973390000|2022-03-22 18:23:10|10952.8|10948.8|10951.9|10947.9|10955.9|10951.9|10950.9|10946.9|62
1647973400000|2022-03-22 18:23:20|10952.9|10948.9|10945.9|10941.9|10955.3|10951.3|10944.5|10940.3|99
1647973410000|2022-03-22 18:23:30|10945.4|10941.4|10957.9|10953.9|10957.9|10953.9|10943.5|10939.5|79
1647973420000|2022-03-22 18:23:40|10958.4|10954.4|10950.9|10946.9|10958.9|10954.9|10948.9|10944.9|39
1647973430000|2022-03-22 18:23:50|10951.9|10947.9|10950.9|10946.9|10951.9|10947.9|10945.9|10941.9|61
1647973440000|2022-03-22 18:24:00|10949.9|10945.9|10959|10955|10962.4|10958.4|10945.9|10941.9|123
1647973450000|2022-03-22 18:24:10|10958.5|10954.5|10949.5|10945.5|10958.5|10954.5|10948|10944|194
1647973460000|2022-03-22 18:24:20|10949.4|10945.4|10941.5|10937.5|10951.5|10947.5|10939.6|10935.6|160
1647973470000|2022-03-22 18:24:30|10942|10938|10936.1|10932.1|10942.5|10938.5|10936.1|10932.1|150
1647973480000|2022-03-22 18:24:40|10936.6|10932.6|10939|10935|10939.1|10935.1|10935.5|10931.5|91
1647973490000|2022-03-22 18:24:50|10939.1|10935.1|10943.6|10939.6|10947.5|10943.5|10938.6|10934.6|66
1647973500000|2022-03-22 18:25:00|10944.1|10940.1|10946.6|10942.6|10946.6|10942.6|10940.6|10936.6|113
1647973510000|2022-03-22 18:25:10|10945.6|10941.6|10939|10935|10946.6|10942.6|10938|10934|173
1647973520000|2022-03-22 18:25:20|10940|10936|10940.5|10936.5|10942.5|10938.5|10937.6|10933.6|115
1647973530000|2022-03-22 18:25:30|10941|10937|10938.2|10934.2|10943.1|10939.1|10938.2|10934.2|88
1647973540000|2022-03-22 18:25:40|10938.7|10934.7|10943.6|10939.6|10943.6|10939.6|10938.2|10934.2|42
1647973550000|2022-03-22 18:25:50|10944.1|10940.1|10936.2|10932.2|10945.1|10941.1|10935.7|10931.7|166
1647973560000|2022-03-22 18:26:00|10935.7|10931.7|10923.1|10919.1|10937.2|10933.2|10918.2|10914.2|459
1647973570000|2022-03-22 18:26:10|10922.6|10918.6|10931.1|10927.1|10931.7|10927.7|10922.1|10918.1|183
1647973580000|2022-03-22 18:26:20|10930.6|10926.6|10919.2|10915.2|10932.1|10928.1|10917.7|10913.7|175
1647973590000|2022-03-22 18:26:30|10918.7|10914.7|10912.1|10908.1|10921.1|10917.1|10909.7|10905.7|179
1647973600000|2022-03-22 18:26:40|10912.6|10908.6|10918.1|10914.1|10918.6|10914.6|10908.1|10904.1|245
1647973610000|2022-03-22 18:26:50|10920|10916|10922.2|10918.2|10922.2|10918.2|10912.7|10908.7|219
1647973620000|2022-03-22 18:27:00|10921.7|10917.7|10931.3|10927.3|10935.2|10931.2|10918.7|10914.7|190
1647973630000|2022-03-22 18:27:10|10931.2|10927.2|10933.1|10929.1|10934.1|10930.1|10922.7|10918.7|119
1647973640000|2022-03-22 18:27:20|10934.1|10930.1|10937.1|10933.1|10947.5|10943.5|10934.1|10930.1|184
1647973650000|2022-03-22 18:27:30|10935.6|10931.6|10926.2|10922.2|10935.6|10931.6|10919.7|10915.7|85
1647973660000|2022-03-22 18:27:40|10926.1|10922.1|10922.7|10918.7|10926.1|10922.1|10921.2|10916.8|99
1647973670000|2022-03-22 18:27:50|10922.2|10918.2|10907.2|10903.2|10924.1|10920.1|10904.3|10900.3|140
1647973680000|2022-03-22 18:28:00|10907.3|10903.3|10895.3|10891.3|10908.3|10904.3|10889.4|10885.4|332
1647973690000|2022-03-22 18:28:10|10894.4|10890.4|10901.5|10897.5|10902.5|10898.5|10894.4|10890.4|242
1647973700000|2022-03-22 18:28:20|10900.9|10896.9|10902.9|10898.9|10911.4|10907.4|10900.4|10896.4|255
1647973710000|2022-03-22 18:28:30|10904.8|10900.8|10906.8|10902.8|10917.8|10913.8|10904.4|10900.4|368
1647973720000|2022-03-22 18:28:40|10906.4|10902.4|10919.3|10915.3|10919.8|10915.8|10905.4|10901.4|242
1647973730000|2022-03-22 18:28:50|10919.8|10915.8|10907.4|10903.4|10922.3|10918.3|10906.3|10902.3|240
1647973740000|2022-03-22 18:29:00|10907.3|10903.3|10909.9|10905.9|10921.3|10917.3|10906.3|10902.3|279
1647973750000|2022-03-22 18:29:10|10909.8|10905.8|10917.8|10913.8|10920.3|10916.3|10909.4|10905.4|229
1647973760000|2022-03-22 18:29:20|10917.4|10913.4|10913.4|10909.4|10918.9|10914.9|10909.5|10905.5|224
1647973770000|2022-03-22 18:29:30|10913.9|10909.9|10919.5|10915.5|10922|10918|10909|10905|269
1647973780000|2022-03-22 18:29:40|10918.9|10914.9|10923.4|10919.4|10923.8|10919.8|10914.5|10910.5|272
1647973790000|2022-03-22 18:29:50|10924.4|10920.4|10932.5|10928.5|10934.4|10930.4|10923.1|10919.1|290
1647973800000|2022-03-22 18:30:00|10934|10930|10947.1|10943.1|10947.6|10943.6|10931.5|10927.5|300
1647973810000|2022-03-22 18:30:10|10945.2|10941.2|10946.1|10942.1|10949.1|10945.1|10941.2|10937.2|228
1647973820000|2022-03-22 18:30:20|10945.6|10941.6|10949.9|10945.9|10953.7|10949.7|10945|10941|173
1647973830000|2022-03-22 18:30:30|10948.5|10944.5|10945.3|10941.3|10955.3|10951.3|10940.9|10936.9|133
1647973840000|2022-03-22 18:30:40|10944.8|10940.8|10939.3|10935.3|10946.3|10942.3|10937.8|10933.8|176
1647973850000|2022-03-22 18:30:50|10939.8|10935.8|10947.2|10943.2|10950.8|10946.8|10939.8|10935.8|119
1647973860000|2022-03-22 18:31:00|10947.3|10943.3|10945.3|10941.3|10947.3|10943.3|10940.3|10936.3|39
1647973870000|2022-03-22 18:31:10|10944.4|10940.4|10946.8|10942.8|10951.8|10947.8|10942.3|10938.3|119
1647973880000|2022-03-22 18:31:20|10950.2|10946.2|10947.8|10943.8|10951.7|10947.7|10943.3|10939.3|83
1647973890000|2022-03-22 18:31:30|10946.8|10942.8|10943.3|10939.3|10947.3|10943.3|10943.3|10939.3|24
1647973900000|2022-03-22 18:31:40|10943.8|10939.8|10938.8|10934.8|10944.8|10940.8|10938.8|10934.8|34
1647973910000|2022-03-22 18:31:50|10938.3|10934.3|10938.8|10934.8|10943.7|10939.7|10938.3|10934.3|21
1647973920000|2022-03-22 18:32:00|10937.9|10933.9|10937.3|10933.3|10940.8|10936.8|10936.4|10932.4|30
1647973930000|2022-03-22 18:32:10|10937.9|10933.9|10941.8|10937.8|10941.8|10937.8|10937.3|10933.3|17
1647973940000|2022-03-22 18:32:20|10942.8|10938.8|10944.8|10940.8|10945.8|10941.8|10941.8|10937.8|27
1647973950000|2022-03-22 18:32:30|10943.9|10939.9|10949.8|10945.8|10949.8|10945.8|10943.8|10939.8|20
1647973960000|2022-03-22 18:32:40|10949.3|10945.3|10953.8|10949.8|10955.7|10951.7|10949.3|10945.3|24
1647973970000|2022-03-22 18:32:50|10952.8|10948.8|10953.9|10949.9|10953.9|10949.9|10946.4|10942.4|39
1647973980000|2022-03-22 18:33:00|10954.8|10950.8|10949.5|10945.5|10956.3|10952.3|10948.9|10944.9|56
1647973990000|2022-03-22 18:33:10|10949|10945|10943|10939|10955.9|10951.9|10940|10936|155
1647974000000|2022-03-22 18:33:20|10942.9|10938.9|10940|10936|10944.5|10940.5|10939|10935|34
1647974010000|2022-03-22 18:33:30|10940.5|10936.5|10937|10933|10940.5|10936.5|10936.5|10932.5|10
1647974020000|2022-03-22 18:33:40|10936.1|10932.1|10943.6|10939.6|10945.1|10941.1|10936.1|10932.1|32
1647974030000|2022-03-22 18:33:50|10945|10941|10943.1|10939.1|10946.5|10942.5|10942.1|10938.1|30
1647974040000|2022-03-22 18:34:00|10943.5|10939.5|10938.6|10934.6|10947|10943|10937.1|10933.1|74
1647974050000|2022-03-22 18:34:10|10938.1|10934.1|10935.1|10931.1|10938.1|10934.1|10935.1|10931.1|10
1647974060000|2022-03-22 18:34:20|10937|10933|10937.6|10933.6|10940.1|10936.1|10937|10933|10
1647974070000|2022-03-22 18:34:30|10937.5|10933.5|10935.1|10931.1|10938.1|10934.1|10935.1|10931.1|13
1647974080000|2022-03-22 18:34:40|10934.6|10930.6|10936.1|10932.1|10936.6|10932.6|10932.6|10928.6|41
1647974090000|2022-03-22 18:34:50|10936.6|10932.6|10941.6|10937.6|10945.5|10941.5|10936.6|10932.6|38
1647974100000|2022-03-22 18:35:00|10942.1|10938.1|10945|10941|10945.5|10941.5|10938.1|10934.1|62
1647974110000|2022-03-22 18:35:10|10943.6|10939.6|10942.1|10938.1|10945|10941|10941.1|10937.1|19
1647974120000|2022-03-22 18:35:20|10943|10939|10941.1|10937.1|10945.5|10941.5|10940.6|10936.6|21
1647974130000|2022-03-22 18:35:30|10942|10938|10943|10939|10945|10941|10942|10938|7
1647974140000|2022-03-22 18:35:40|10943.1|10939.1|10943|10939|10946.1|10942.1|10940.5|10936.5|20
1647974150000|2022-03-22 18:35:50|10943.5|10939.5|10941.1|10937.1|10946|10942|10941.1|10937.1|5
1647974160000|2022-03-22 18:36:00|10941|10937|10933.1|10929.1|10941|10937|10933.1|10929.1|43
1647974170000|2022-03-22 18:36:10|10932.6|10928.6|10940.5|10936.5|10941.5|10937.5|10932.6|10928.6|19
1647974180000|2022-03-22 18:36:20|10940.1|10936.1|10938.6|10934.6|10948.1|10944.1|10938.6|10934.6|85
1647974190000|2022-03-22 18:36:30|10937.1|10933.1|10938.1|10934.1|10938.1|10934.1|10937.1|10933.1|5
1647974200000|2022-03-22 18:36:40|10938.6|10934.6|10942.1|10938.1|10943.5|10939.5|10938.1|10934.1|6
1647974210000|2022-03-22 18:36:50|10941.1|10937.1|10943|10939|10943|10939|10940.1|10936.1|19
1647974220000|2022-03-22 18:37:00|10944|10940|10948|10944|10948.5|10944.5|10943|10939|14
1647974230000|2022-03-22 18:37:10|10947.5|10943.5|10948|10944|10948|10944|10947|10943|30
1647974240000|2022-03-22 18:37:20|10947.5|10943.5|10949|10945|10949|10945|10947|10943|14
1647974250000|2022-03-22 18:37:30|10950.4|10946.4|10945.5|10941.5|10950.6|10946.6|10944.5|10940.5|22
1647974260000|2022-03-22 18:37:40|10946|10942|10942|10938|10946|10942|10942|10938|15
1647974270000|2022-03-22 18:37:50|10942.5|10938.5|10941.5|10937.5|10945|10941|10941|10937|23
1647974280000|2022-03-22 18:38:00|10941.6|10937.6|10941.1|10937.1|10943|10939|10939|10935|32
1647974290000|2022-03-22 18:38:10|10941|10937|10932.5|10928.5|10941|10937|10932|10928|46
1647974300000|2022-03-22 18:38:20|10932.6|10928.6|10932.6|10928.6|10934.1|10930.1|10932.1|10928.1|11
1647974310000|2022-03-22 18:38:30|10932.1|10928.1|10933.6|10929.6|10935|10931|10929.2|10925.2|20
1647974320000|2022-03-22 18:38:40|10933.1|10929.1|10931|10927|10933.5|10929.5|10928.1|10924.1|9
1647974330000|2022-03-22 18:38:50|10930.6|10926.6|10931.6|10927.6|10933|10929|10930|10926|38
1647974340000|2022-03-22 18:39:00|10931.1|10927.1|10931.6|10927.6|10931.6|10927.6|10929.1|10925.1|16
1647974350000|2022-03-22 18:39:10|10931.1|10927.1|10929.6|10925.6|10931.1|10927.1|10928.6|10924.6|11
1647974360000|2022-03-22 18:39:20|10928.6|10924.6|10930.1|10926.1|10930.1|10926.1|10927.1|10923.1|11
1647974370000|2022-03-22 18:39:30|10929.6|10925.6|10929.6|10925.6|10929.6|10925.6|10928.6|10924.6|4
1647974380000|2022-03-22 18:39:40|10929.1|10925.1|10931.1|10927.1|10931.6|10927.6|10929.1|10925.1|26
1647974390000|2022-03-22 18:39:50|10931.6|10927.6|10930.1|10926.1|10931.6|10927.6|10930.1|10926.1|9
1647974400000|2022-03-22 18:40:00|10930.6|10926.6|10929.1|10925.1|10932.6|10928.6|10929.1|10925.1|15
1647974410000|2022-03-22 18:40:10|10929.6|10925.6|10926.2|10922.2|10929.6|10925.6|10923.2|10919.2|13
1647974420000|2022-03-22 18:40:20|10924.3|10920.3|10924.2|10920.2|10927.2|10923.2|10923.7|10919.7|12
1647974430000|2022-03-22 18:40:30|10923.7|10919.7|10924.2|10920.2|10926.1|10922.1|10923.7|10919.7|15
1647974440000|2022-03-22 18:40:40|10924.3|10920.3|10923.7|10919.7|10924.7|10920.7|10923.7|10919.7|3
1647974450000|2022-03-22 18:40:50|10923.8|10919.8|10929.2|10925.2|10930.7|10926.7|10923.8|10919.8|14
1647974460000|2022-03-22 18:41:00|10928.6|10924.6|10926.2|10922.2|10928.6|10924.6|10926.2|10922.2|7
1647974470000|2022-03-22 18:41:10|10926.3|10922.3|10929.7|10925.7|10931.2|10927.2|10926.3|10922.3|7
1647974480000|2022-03-22 18:41:20|10930.2|10926.2|10931.2|10927.2|10931.2|10927.2|10929.7|10925.7|4
1647974490000|2022-03-22 18:41:30|10931.7|10927.7|10931.7|10927.7|10932.7|10928.7|10931.2|10927.2|6
1647974500000|2022-03-22 18:41:40|10933.6|10929.6|10930.7|10926.7|10933.6|10929.6|10929.3|10925.3|13
1647974510000|2022-03-22 18:41:50|10931.2|10927.2|10933.2|10929.2|10933.7|10929.7|10931.2|10927.2|12
1647974520000|2022-03-22 18:42:00|10933.7|10929.7|10939.2|10935.2|10939.2|10935.2|10929.7|10925.7|37
1647974530000|2022-03-22 18:42:10|10938.8|10934.8|10937.7|10933.7|10940.2|10936.2|10936.2|10932.2|21
1647974540000|2022-03-22 18:42:20|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|0
1647974550000|2022-03-22 18:42:30|10936.2|10932.2|10937.2|10933.2|10938.1|10934.1|10936.2|10932.2|18
1647974560000|2022-03-22 18:42:40|10937.6|10933.6|10938.6|10934.6|10938.6|10934.6|10933.2|10929.2|13
1647974570000|2022-03-22 18:42:50|10937.6|10933.6|10948.6|10944.6|10948.6|10944.6|10936.1|10932.1|20
1647974580000|2022-03-22 18:43:00|10947.1|10943.1|10946.7|10942.7|10950.2|10946.2|10942.2|10938.2|40
1647974590000|2022-03-22 18:43:10|10946.3|10942.3|10943.2|10939.2|10947.6|10943.6|10942.7|10938.7|8
1647974600000|2022-03-22 18:43:20|10943.7|10939.7|10945.6|10941.6|10948.1|10944.1|10941.2|10937.2|45
1647974610000|2022-03-22 18:43:30|10945.5|10941.5|10947.1|10943.1|10947.1|10943.1|10944.6|10940.6|3
1647974620000|2022-03-22 18:43:40|10949.1|10945.1|10950.5|10946.5|10952.9|10948.9|10948.2|10944.2|22
1647974630000|2022-03-22 18:43:50|10950.1|10946.1|10950.1|10946.1|10951.5|10947.5|10948.6|10944.6|10
1647974640000|2022-03-22 18:44:00|10950.6|10946.6|10951|10947|10953.6|10949.6|10948.1|10944.1|24
1647974650000|2022-03-22 18:44:10|10951.1|10947.1|10947.1|10943.1|10951.5|10947.5|10947.1|10943.1|12
1647974660000|2022-03-22 18:44:20|10948.6|10944.6|10945.1|10941.1|10950.6|10946.6|10944.1|10940.1|24
1647974670000|2022-03-22 18:44:30|10946.1|10942.1|10943.6|10939.6|10946.6|10942.6|10941.1|10937.1|37
1647974680000|2022-03-22 18:44:40|10943.1|10939.1|10948|10944|10948|10944|10942.6|10938.6|10
1647974690000|2022-03-22 18:44:50|10948.1|10944.1|10950.1|10946.1|10955.1|10951.1|10948.1|10944.1|15
1647974700000|2022-03-22 18:45:00|10951|10947|10953.1|10949.1|10959.1|10955.1|10951|10947|39
1647974710000|2022-03-22 18:45:10|10953.6|10949.6|10952.1|10948.1|10954.6|10950.6|10951.6|10947.6|4
1647974720000|2022-03-22 18:45:20|10953|10949|10953|10949|10954.1|10950.1|10953|10949|3
1647974730000|2022-03-22 18:45:30|10955.6|10951.6|10953.1|10949.1|10959|10955|10953.1|10949.1|30
1647974740000|2022-03-22 18:45:40|10953.6|10949.6|10955.1|10951.1|10955.1|10951.1|10953.6|10949.6|2
1647974750000|2022-03-22 18:45:50|10955.6|10951.6|10958.1|10954.1|10959|10955|10955.6|10951.6|15
1647974760000|2022-03-22 18:46:00|10957.1|10953.1|10956.1|10952.1|10957.5|10953.5|10953.1|10949.1|18
1647974770000|2022-03-22 18:46:10|10955.6|10951.6|10948.6|10944.6|10955.6|10951.6|10948.1|10944.1|41
1647974780000|2022-03-22 18:46:20|10949.6|10945.6|10955|10951|10956|10952|10948.1|10944.1|38
1647974790000|2022-03-22 18:46:30|10954.6|10950.6|10953.1|10949.1|10954.6|10950.6|10950.6|10946.6|18
1647974800000|2022-03-22 18:46:40|10953.6|10949.6|10961.1|10957.1|10961.6|10957.6|10953.6|10949.6|27
1647974810000|2022-03-22 18:46:50|10961.6|10957.6|10960.1|10956.1|10964.1|10960.1|10959.5|10955.5|42
1647974820000|2022-03-22 18:47:00|10959.1|10955.1|10960.1|10956.1|10960.1|10956.1|10958|10954|10
1647974830000|2022-03-22 18:47:10|10960|10956|10960.1|10956.1|10960.5|10956.5|10959.1|10955.1|3
1647974840000|2022-03-22 18:47:20|10960.5|10956.5|10959|10955|10963.5|10959.5|10957.1|10953.1|18
1647974850000|2022-03-22 18:47:30|10959.5|10955.5|10959.5|10955.5|10959.5|10955.5|10959.5|10955.5|1
1647974860000|2022-03-22 18:47:40|10959.1|10955.1|10958.6|10954.6|10959.1|10955.1|10958|10954|2
1647974870000|2022-03-22 18:47:50|10957.6|10953.6|10957.1|10953.1|10957.6|10953.6|10957.1|10953.1|2
1647974890000|2022-03-22 18:48:10|10958.6|10954.6|10958.6|10954.6|10959.5|10955.5|10958.6|10954.6|8
1647974900000|2022-03-22 18:48:20|10959.6|10955.6|10960.5|10956.5|10962.5|10958.5|10959.6|10955.6|15
1647974910000|2022-03-22 18:48:30|10959.6|10955.6|10959.1|10955.1|10964|10960|10959.1|10955.1|22
1647974920000|2022-03-22 18:48:40|10960.5|10956.5|10960.6|10956.6|10961|10957|10960.1|10956.1|2
1647974930000|2022-03-22 18:48:50|10961.1|10957.1|10958|10954|10963|10959|10957.7|10953.7|17
1647974940000|2022-03-22 18:49:00|10958.9|10954.9|10951|10947|10958.9|10954.9|10951|10947|41
1647974950000|2022-03-22 18:49:10|10948.1|10944.1|10941|10937|10948.1|10944.1|10936.1|10932.1|49
1647974960000|2022-03-22 18:49:20|10940.1|10936.1|10945.1|10941.1|10946.6|10942.6|10939.6|10935.6|16
1647974970000|2022-03-22 18:49:30|10945.2|10941.2|10950.1|10946.1|10950.1|10946.1|10945.2|10941.2|4
1647974980000|2022-03-22 18:49:40|10949.6|10945.6|10945.6|10941.6|10949.6|10945.6|10944.1|10940.1|14
1647974990000|2022-03-22 18:49:50|10945.1|10941.1|10939.1|10935.1|10945.1|10941.1|10938.6|10934.6|9
1647975000000|2022-03-22 18:50:00|10938.6|10934.6|10941|10937|10941.6|10937.6|10937.1|10933.1|53
1647975010000|2022-03-22 18:50:10|10940.6|10936.6|10934.9|10930.9|10942|10938|10931.5|10927.5|55
1647975020000|2022-03-22 18:50:20|10934.5|10930.5|10932.6|10928.6|10934.5|10930.5|10931.1|10927.1|11
1647975030000|2022-03-22 18:50:30|10932.5|10928.5|10924.5|10920.5|10932.6|10928.6|10924.1|10920.1|29
1647975040000|2022-03-22 18:50:40|10922.2|10918.2|10923.4|10919.4|10923.9|10919.9|10922|10918|14
1647975050000|2022-03-22 18:50:50|10923|10919|10923.9|10919.9|10926.9|10922.9|10922.9|10918.9|64
1647975060000|2022-03-22 18:51:00|10924.4|10920.4|10924.4|10920.4|10925.4|10921.4|10921.1|10917.1|40
1647975070000|2022-03-22 18:51:10|10924.9|10920.9|10923|10919|10926.5|10922.5|10921.5|10917.5|23
1647975080000|2022-03-22 18:51:20|10922.5|10918.5|10924.5|10920.5|10924.5|10920.5|10922.5|10918.5|6
1647975090000|2022-03-22 18:51:30|10925|10921|10931.4|10927.4|10931.4|10927.4|10925|10921|10
1647975100000|2022-03-22 18:51:40|10931|10927|10926.9|10922.9|10931|10927|10925|10921|8
1647975110000|2022-03-22 18:51:50|10927.4|10923.4|10926.4|10922.4|10928.4|10924.4|10925.9|10921.9|6
1647975120000|2022-03-22 18:52:00|10926.9|10922.9|10925.4|10921.4|10926.9|10922.9|10925.4|10921.4|2
1647975130000|2022-03-22 18:52:10|10924.9|10920.9|10933.4|10929.4|10933.4|10929.4|10924.9|10920.9|25
1647975140000|2022-03-22 18:52:20|10934.4|10930.4|10931|10927|10935.5|10931.5|10930.5|10926.5|21
1647975150000|2022-03-22 18:52:30|10932.5|10928.5|10932.9|10928.9|10933|10929|10930.5|10926.5|1
1647975160000|2022-03-22 18:52:40|10931.5|10927.5|10932.5|10928.5|10933|10929|10929.9|10925.9|3
1647975170000|2022-03-22 18:52:50|10933.4|10929.4|10934|10930|10934|10930|10933|10929|3
1647975180000|2022-03-22 18:53:00|10935|10931|10935.9|10931.9|10940.9|10936.9|10935|10931|19
1647975190000|2022-03-22 18:53:10|10935|10931|10934.4|10930.4|10935|10931|10934.4|10930.4|1
1647975200000|2022-03-22 18:53:20|10935.5|10931.5|10936|10932|10936|10932|10934.4|10930.4|1
1647975210000|2022-03-22 18:53:30|10934.6|10930.6|10928|10924|10934.6|10930.6|10925.9|10921.9|20
1647975220000|2022-03-22 18:53:40|10927.5|10923.5|10925.5|10921.5|10927.5|10923.5|10925|10921|16
1647975230000|2022-03-22 18:53:50|10925.9|10921.9|10928.5|10924.5|10928.5|10924.5|10925.9|10921.9|5
1647975240000|2022-03-22 18:54:00|10930|10926|10922|10918|10930.5|10926.5|10922|10918|42
1647975250000|2022-03-22 18:54:10|10922.5|10918.5|10926|10922|10926|10922|10922.5|10918.5|13
1647975260000|2022-03-22 18:54:20|10926.4|10922.4|10922.5|10918.5|10926.4|10922.4|10922.5|10918.5|7
1647975270000|2022-03-22 18:54:30|10922|10918|10919.6|10915.6|10924.5|10920.5|10919.6|10915.6|29
1647975280000|2022-03-22 18:54:40|10920|10916|10919|10915|10920|10916|10917.6|10913.6|20
1647975290000|2022-03-22 18:54:50|10919.1|10915.1|10921|10917|10922|10918|10918|10914|11
1647975300000|2022-03-22 18:55:00|10920.5|10916.5|10921|10917|10921|10917|10920.5|10916.5|4
1647975310000|2022-03-22 18:55:10|10921.5|10917.5|10925|10921|10925.5|10921.5|10921.5|10917.5|4
1647975320000|2022-03-22 18:55:20|10925.5|10921.5|10929.4|10925.4|10929.4|10925.4|10925|10921|64
1647975330000|2022-03-22 18:55:30|10928.9|10924.9|10937.9|10933.9|10938.9|10934.9|10928|10924|22
1647975340000|2022-03-22 18:55:40|10938.4|10934.4|10939.4|10935.4|10939.4|10935.4|10936.9|10932.9|5
1647975350000|2022-03-22 18:55:50|10939|10935|10937.4|10933.4|10940.4|10936.4|10936.9|10932.9|12
1647975360000|2022-03-22 18:56:00|10938.9|10934.9|10942.4|10938.4|10943.4|10939.4|10938.9|10934.9|27
1647975370000|2022-03-22 18:56:10|10942.5|10938.5|10939.4|10935.4|10943|10939|10937.4|10933.4|14
1647975380000|2022-03-22 18:56:20|10941.4|10937.4|10933.5|10929.5|10941.4|10937.4|10932.9|10928.9|7
1647975390000|2022-03-22 18:56:30|10933|10929|10925|10921|10933.4|10929.4|10924|10920|18
1647975400000|2022-03-22 18:56:40|10925.4|10921.4|10924.4|10920.4|10927.4|10923.4|10921|10917|20
1647975410000|2022-03-22 18:56:50|10924.9|10920.9|10915.9|10911.9|10924.9|10920.9|10915.9|10911.9|22
1647975420000|2022-03-22 18:57:00|10916.4|10912.4|10917.4|10913.4|10918.4|10914.4|10915.4|10911.4|27
1647975430000|2022-03-22 18:57:10|10917.9|10913.9|10910.4|10906.4|10919.4|10915.4|10907.9|10903.9|63
1647975440000|2022-03-22 18:57:20|10909.9|10905.9|10913.4|10909.4|10915.4|10911.4|10909.9|10905.9|24
1647975450000|2022-03-22 18:57:30|10912.9|10908.9|10919.4|10915.4|10919.4|10915.4|10912.9|10908.9|28
1647975460000|2022-03-22 18:57:40|10920.4|10916.4|10921.4|10917.4|10924.8|10920.8|10919.4|10915.4|12
1647975470000|2022-03-22 18:57:50|10921.9|10917.9|10922.9|10918.9|10923.4|10919.4|10921.9|10917.9|2
1647975480000|2022-03-22 18:58:00|10922|10918|10920.9|10916.9|10922.8|10918.8|10919.1|10915.1|10
1647975490000|2022-03-22 18:58:10|10920|10916|10914.3|10910.3|10920|10916|10913.4|10909.4|24
1647975500000|2022-03-22 18:58:20|10914.4|10910.4|10911.4|10907.4|10914.4|10910.4|10909.4|10905.4|67
1647975510000|2022-03-22 18:58:30|10911.9|10907.9|10909.9|10905.9|10911.9|10907.9|10909.4|10905.4|17
1647975520000|2022-03-22 18:58:40|10911.9|10907.9|10915.9|10911.9|10915.9|10911.9|10911.9|10907.9|41
1647975530000|2022-03-22 18:58:50|10916.4|10912.4|10913.6|10909.6|10917.4|10913.4|10913.6|10909.6|6
1647975540000|2022-03-22 18:59:00|10913.5|10909.5|10914.9|10910.9|10915|10911|10910|10906|20
1647975550000|2022-03-22 18:59:10|10915.4|10911.4|10916.9|10912.9|10919.4|10915.4|10915.4|10911.4|11
1647975560000|2022-03-22 18:59:20|10915.9|10911.9|10916.9|10912.9|10916.9|10912.9|10913.4|10909.4|22
1647975570000|2022-03-22 18:59:30|10917.4|10913.4|10920.9|10916.9|10922.8|10918.8|10917.4|10913.4|9
1647975580000|2022-03-22 18:59:40|10921.4|10917.4|10915.4|10911.4|10921.4|10917.4|10915.4|10911.4|8
1647975590000|2022-03-22 18:59:50|10915|10911|10914.5|10910.5|10918|10914|10913|10909|11
1647975600000|2022-03-22 19:00:00|10915|10911|10917.5|10913.5|10917.5|10913.5|10914.5|10910.5|14
1647975610000|2022-03-22 19:00:10|10918|10914|10917.9|10913.9|10921.9|10917.9|10917.9|10913.9|16
1647975620000|2022-03-22 19:00:20|10918.4|10914.4|10917.9|10913.9|10918.4|10914.4|10917.9|10913.9|2
1647975630000|2022-03-22 19:00:30|10915.4|10911.4|10912|10908|10915.4|10911.4|10912|10908|15
1647975640000|2022-03-22 19:00:40|10911|10907|10909|10905|10911|10907|10904.5|10900.5|49
1647975650000|2022-03-22 19:00:50|10908.4|10904.4|10908.4|10904.4|10909.4|10905.4|10906|10902|15
1647975660000|2022-03-22 19:01:00|10908.9|10904.9|10902.5|10898.5|10908.9|10904.9|10902.5|10898.5|62
1647975670000|2022-03-22 19:01:10|10902|10898|10904.4|10900.4|10906.9|10902.9|10902|10898|26
1647975680000|2022-03-22 19:01:20|10904|10900|10910.9|10906.9|10911|10907|10902.4|10898.4|29
1647975690000|2022-03-22 19:01:30|10910.5|10906.5|10906.9|10902.9|10910.9|10906.9|10906.9|10902.9|7
1647975700000|2022-03-22 19:01:40|10906.5|10902.5|10903.4|10899.4|10907.4|10903.4|10903.4|10899.4|14
1647975710000|2022-03-22 19:01:50|10902.9|10898.9|10905.4|10901.4|10905.4|10901.4|10902.9|10898.9|5
1647975720000|2022-03-22 19:02:00|10905|10901|10901.9|10897.9|10908.4|10904.4|10901.9|10897.9|15
1647975730000|2022-03-22 19:02:10|10903.9|10899.9|10902.4|10898.4|10903.9|10899.9|10902.4|10898.4|3
1647975740000|2022-03-22 19:02:20|10901.9|10897.9|10905.9|10901.9|10905.9|10901.9|10901.4|10897.4|20
1647975750000|2022-03-22 19:02:30|10906.5|10902.5|10907.9|10903.9|10907.9|10903.9|10905.4|10901.4|109
1647975760000|2022-03-22 19:02:40|10906.9|10902.9|10909.9|10905.9|10910.4|10906.4|10905.9|10901.9|9
1647975770000|2022-03-22 19:02:50|10910.4|10906.4|10911.9|10907.9|10911.9|10907.9|10909.4|10905.4|10
1647975780000|2022-03-22 19:03:00|10912.4|10908.4|10907.9|10903.9|10912.9|10908.9|10904.9|10900.9|20
1647975790000|2022-03-22 19:03:10|10907.4|10903.4|10904.9|10900.9|10907.4|10903.4|10903.9|10899.9|4
1647975800000|2022-03-22 19:03:20|10905.9|10901.9|10903.9|10899.9|10906.9|10902.9|10902.9|10898.9|14
1647975810000|2022-03-22 19:03:30|10904.4|10900.4|10905.9|10901.9|10905.9|10901.9|10904.4|10900.4|0
1647975820000|2022-03-22 19:03:40|10906.9|10902.9|10906.3|10902.3|10906.9|10902.9|10904.9|10900.9|1
1647975830000|2022-03-22 19:03:50|10905.4|10901.4|10906.9|10902.9|10906.9|10902.9|10905.4|10901.4|2
1647975840000|2022-03-22 19:04:00|10907.3|10903.3|10908.9|10904.9|10908.9|10904.9|10906.9|10902.9|3
1647975850000|2022-03-22 19:04:10|10908|10904|10907.9|10903.9|10908|10904|10906.9|10902.9|8
1647975860000|2022-03-22 19:04:20|10907.8|10903.8|10906.9|10902.9|10907.8|10903.8|10906.9|10902.9|1
1647975870000|2022-03-22 19:04:30|10907.4|10903.4|10910.9|10906.9|10911.3|10907.3|10907.4|10903.4|5
1647975880000|2022-03-22 19:04:40|10910.4|10906.4|10907.9|10903.9|10910.4|10906.4|10907.9|10903.9|9
1647975890000|2022-03-22 19:04:50|10908.4|10904.4|10909.9|10905.9|10910.4|10906.4|10908.4|10904.4|5
1647975900000|2022-03-22 19:05:00|10911.4|10907.4|10904.9|10900.9|10911.4|10907.4|10901.4|10897.4|52
1647975920000|2022-03-22 19:05:20|10905.4|10901.4|10904.9|10900.9|10906.4|10902.4|10904.9|10900.9|2
1647975930000|2022-03-22 19:05:30|10904.4|10900.4|10902|10898|10904.4|10900.4|10902|10898|7
1647975940000|2022-03-22 19:05:40|10902.9|10898.9|10903.9|10899.9|10904.9|10900.9|10901.5|10897.5|29
1647975950000|2022-03-22 19:05:50|10904|10900|10901.5|10897.5|10904.9|10900.9|10901.5|10897.5|3
1647975960000|2022-03-22 19:06:00|10901|10897|10896|10892|10901.5|10897.5|10894.5|10890.5|69
1647975970000|2022-03-22 19:06:10|10896.5|10892.5|10894|10890|10898|10894|10894|10890|23
1647975980000|2022-03-22 19:06:20|10894.9|10890.9|10897.5|10893.5|10897.5|10893.5|10894|10890|3
1647975990000|2022-03-22 19:06:30|10898.4|10894.4|10899|10895|10899|10895|10898|10894|4
1647976000000|2022-03-22 19:06:40|10898.5|10894.5|10893.1|10889.1|10899|10895|10893.1|10889.1|42
1647976010000|2022-03-22 19:06:50|10891.2|10887.2|10894.2|10890.2|10894.2|10890.2|10889.8|10885.8|75
1647976020000|2022-03-22 19:07:00|10894.1|10890.1|10893.2|10889.2|10894.2|10890.2|10892.7|10888.7|7
1647976030000|2022-03-22 19:07:10|10892.7|10888.7|10882|10878|10892.7|10888.7|10876.8|10872.8|154
1647976040000|2022-03-22 19:07:20|10881.8|10877.8|10882.7|10878.7|10885.3|10881.3|10880.3|10876.3|78
1647976050000|2022-03-22 19:07:30|10883.2|10879.2|10886.2|10882.2|10888.7|10884.7|10883.2|10879.2|56
1647976060000|2022-03-22 19:07:40|10885.7|10881.7|10880.8|10876.8|10886.7|10882.7|10880.3|10876.3|17
1647976070000|2022-03-22 19:07:50|10881.2|10877.2|10881.2|10877.2|10885.2|10881.2|10880.7|10876.7|19
1647976080000|2022-03-22 19:08:00|10880.7|10876.7|10877.2|10873.2|10880.7|10876.7|10874.2|10870.2|38
1647976090000|2022-03-22 19:08:10|10875.3|10871.3|10877.3|10873.3|10879.3|10875.3|10875.3|10871.3|8
1647976100000|2022-03-22 19:08:20|10878.3|10874.3|10880.2|10876.2|10880.2|10876.2|10878.2|10874.2|9
1647976110000|2022-03-22 19:08:30|10881.2|10877.2|10879.2|10875.2|10881.2|10877.2|10879.2|10875.2|9
1647976120000|2022-03-22 19:08:40|10877.3|10873.3|10872.2|10868.2|10877.3|10873.3|10871.3|10867.3|15
1647976130000|2022-03-22 19:08:50|10872.7|10868.7|10876.8|10872.8|10876.8|10872.8|10872.7|10868.7|2
1647976140000|2022-03-22 19:09:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10875.8|10871.8|1
1647976150000|2022-03-22 19:09:10|10876.3|10872.3|10877.3|10873.3|10880.2|10876.2|10875.8|10871.8|23
1647976160000|2022-03-22 19:09:20|10877.2|10873.2|10876.2|10872.2|10877.2|10873.2|10876.2|10872.2|3
1647976170000|2022-03-22 19:09:30|10876.7|10872.7|10876.7|10872.7|10878.3|10874.3|10875.7|10871.7|7
1647976180000|2022-03-22 19:09:40|10877.7|10873.7|10878.2|10874.2|10880.2|10876.2|10875.7|10871.7|34
1647976190000|2022-03-22 19:09:50|10879.6|10875.6|10880.2|10876.2|10880.7|10876.7|10879.2|10875.2|5
1647976200000|2022-03-22 19:10:00|10879.2|10875.2|10874.7|10870.7|10879.2|10875.2|10872.3|10868.3|47
1647976210000|2022-03-22 19:10:10|10875.7|10871.7|10870.2|10866.2|10876.2|10872.2|10869.7|10865.7|30
1647976220000|2022-03-22 19:10:20|10869.3|10865.3|10869.8|10865.8|10870.7|10866.7|10866.3|10862.3|27
1647976230000|2022-03-22 19:10:30|10871.2|10867.2|10873.8|10869.8|10873.8|10869.8|10871.2|10867.2|13
1647976240000|2022-03-22 19:10:40|10874.3|10870.3|10874.8|10870.8|10876.8|10872.8|10874.3|10870.3|8
1647976250000|2022-03-22 19:10:50|10874.3|10870.3|10876.7|10872.7|10876.7|10872.7|10874.3|10870.3|0
1647976260000|2022-03-22 19:11:00|10877.2|10873.2|10873.8|10869.8|10877.3|10873.3|10872.3|10868.3|10
1647976270000|2022-03-22 19:11:10|10872.3|10868.3|10871.3|10867.3|10872.8|10868.8|10870.8|10866.8|4
1647976280000|2022-03-22 19:11:20|10871.8|10867.8|10871.8|10867.8|10872.3|10868.3|10869.8|10865.8|11
1647976290000|2022-03-22 19:11:30|10872.3|10868.3|10875.8|10871.8|10875.8|10871.8|10872.3|10868.3|21
1647976300000|2022-03-22 19:11:40|10874.3|10870.3|10876.3|10872.3|10876.3|10872.3|10874.3|10870.3|10
1647976310000|2022-03-22 19:11:50|10876.8|10872.8|10878.7|10874.7|10879.2|10875.2|10876.8|10872.8|11
1647976320000|2022-03-22 19:12:00|10879.2|10875.2|10883.2|10879.2|10883.7|10879.7|10877.7|10873.7|37
1647976330000|2022-03-22 19:12:10|10882.7|10878.7|10883.2|10879.2|10884.1|10880.1|10882.7|10878.7|8
1647976340000|2022-03-22 19:12:20|10884.2|10880.2|10883.7|10879.7|10884.2|10880.2|10882.7|10878.7|8
1647976350000|2022-03-22 19:12:30|10884.2|10880.2|10884.2|10880.2|10885.1|10881.1|10882.7|10878.7|12
1647976360000|2022-03-22 19:12:40|10884.7|10880.7|10888.2|10884.2|10890.2|10886.2|10884.7|10880.7|15
1647976370000|2022-03-22 19:12:50|10887.7|10883.7|10891.2|10887.2|10893.2|10889.2|10887.7|10883.7|20
1647976380000|2022-03-22 19:13:00|10891.7|10887.7|10888.2|10884.2|10893.2|10889.2|10886.7|10882.7|23
1647976390000|2022-03-22 19:13:10|10889.1|10885.1|10888.7|10884.7|10890.2|10886.2|10888.2|10884.2|8
1647976400000|2022-03-22 19:13:20|10890.1|10886.1|10886.2|10882.2|10890.1|10886.1|10886.2|10882.2|8
1647976410000|2022-03-22 19:13:30|10886.7|10882.7|10889.7|10885.7|10889.7|10885.7|10885.3|10881.3|14
1647976420000|2022-03-22 19:13:40|10889.8|10885.8|10890.8|10886.8|10893.2|10889.2|10889.3|10885.3|11
1647976430000|2022-03-22 19:13:50|10890.3|10886.3|10889.7|10885.7|10891.8|10887.8|10887.3|10883.3|13
1647976440000|2022-03-22 19:14:00|10889.2|10885.2|10889.7|10885.7|10889.7|10885.7|10884.7|10880.7|11
1647976450000|2022-03-22 19:14:10|10891.2|10887.2|10898.2|10894.2|10899.6|10895.6|10889.7|10885.7|19
1647976460000|2022-03-22 19:14:20|10898.1|10894.1|10898.2|10894.2|10900.6|10896.6|10896.2|10892.2|43
1647976470000|2022-03-22 19:14:30|10898.7|10894.7|10900.2|10896.2|10901.6|10897.6|10898.7|10894.7|9
1647976480000|2022-03-22 19:14:40|10901.6|10897.6|10900.7|10896.7|10902.1|10898.1|10900.2|10896.2|3
1647976490000|2022-03-22 19:14:50|10901.1|10897.1|10908.6|10904.6|10909.1|10905.1|10900.2|10896.2|38
1647976500000|2022-03-22 19:15:00|10907.2|10903.2|10901.6|10897.6|10907.2|10903.2|10891.3|10887.3|111
1647976510000|2022-03-22 19:15:10|10901.1|10897.1|10903|10899|10904.1|10900.1|10901.1|10897.1|4
1647976520000|2022-03-22 19:15:20|10902.5|10898.5|10900.6|10896.6|10902.5|10898.5|10899.1|10895.1|6
1647976530000|2022-03-22 19:15:30|10899.1|10895.1|10901.1|10897.1|10901.1|10897.1|10896.1|10892.1|35
1647976540000|2022-03-22 19:15:40|10901|10897|10901.5|10897.5|10902.5|10898.5|10901|10897|5
1647976550000|2022-03-22 19:15:50|10900|10896|10899|10895|10900.6|10896.6|10898.5|10894.5|9
1647976560000|2022-03-22 19:16:00|10899.5|10895.5|10899.5|10895.5|10899.5|10895.5|10898.5|10894.5|3
1647976570000|2022-03-22 19:16:10|10899.1|10895.1|10898.5|10894.5|10899.1|10895.1|10898.5|10894.5|1
1647976580000|2022-03-22 19:16:20|10899|10895|10894.5|10890.5|10899.1|10895.1|10893.5|10889.5|10
1647976590000|2022-03-22 19:16:30|10894.1|10890.1|10893.5|10889.5|10894.1|10890.1|10893.5|10889.5|0
1647976600000|2022-03-22 19:16:40|10893.6|10889.6|10888|10884|10894|10890|10888|10884|13
1647976610000|2022-03-22 19:16:50|10886.5|10882.5|10887.5|10883.5|10889.1|10885.1|10885.6|10881.6|29
1647976620000|2022-03-22 19:17:00|10889|10885|10888.5|10884.5|10889|10885|10883.6|10879.6|44
1647976630000|2022-03-22 19:17:10|10889|10885|10890.6|10886.6|10892.5|10888.5|10888.5|10884.5|26
1647976640000|2022-03-22 19:17:20|10890|10886|10878.1|10874.1|10890|10886|10877.6|10873.6|17
1647976650000|2022-03-22 19:17:30|10876.7|10872.7|10881.1|10877.1|10881.1|10877.1|10876.7|10872.7|24
1647976660000|2022-03-22 19:17:40|10881.6|10877.6|10883.1|10879.1|10883.1|10879.1|10879.8|10875.8|15
1647976670000|2022-03-22 19:17:50|10883.6|10879.6|10884.6|10880.6|10884.6|10880.6|10883.6|10879.6|12
1647976680000|2022-03-22 19:18:00|10881.2|10877.2|10888|10884|10889.5|10885.5|10881.1|10877.1|28
1647976690000|2022-03-22 19:18:10|10886.6|10882.6|10884.1|10880.1|10886.6|10882.6|10883.6|10879.6|13
1647976700000|2022-03-22 19:18:20|10885.1|10881.1|10881.1|10877.1|10885.1|10881.1|10880.6|10876.6|10
1647976710000|2022-03-22 19:18:30|10880.6|10876.6|10882|10878|10882|10878|10880.6|10876.6|7
1647976720000|2022-03-22 19:18:40|10882.1|10878.1|10884|10880|10885.1|10881.1|10882.1|10878.1|2
1647976730000|2022-03-22 19:18:50|10885|10881|10884.1|10880.1|10885.1|10881.1|10884.1|10880.1|1
1647976740000|2022-03-22 19:19:00|10884|10880|10885.1|10881.1|10885.1|10881.1|10883.1|10879.1|4
1647976750000|2022-03-22 19:19:10|10885|10881|10885.6|10881.6|10886.9|10882.9|10883.6|10879.6|15
1647976760000|2022-03-22 19:19:20|10885.1|10881.1|10888|10884|10890|10886|10885.1|10881.1|8
1647976770000|2022-03-22 19:19:30|10888.5|10884.5|10889|10885|10889|10885|10888.5|10884.5|0
1647976780000|2022-03-22 19:19:40|10888|10884|10886.5|10882.5|10888|10884|10886.5|10882.5|3
1647976790000|2022-03-22 19:19:50|10886.1|10882.1|10882.1|10878.1|10886.1|10882.1|10881.1|10877.1|4
1647976800000|2022-03-22 19:20:00|10882.5|10878.5|10877|10873|10883.5|10879.5|10872.6|10868.6|60
1647976810000|2022-03-22 19:20:10|10876.5|10872.5|10876.5|10872.5|10878|10874|10875|10871|8
1647976820000|2022-03-22 19:20:20|10876|10872|10876|10872|10876.5|10872.5|10875.5|10871.5|3
1647976830000|2022-03-22 19:20:30|10877|10873|10878|10874|10878|10874|10877|10873|5
1647976840000|2022-03-22 19:20:40|10878.4|10874.4|10873|10869|10878.4|10874.4|10873|10869|9
1647976850000|2022-03-22 19:20:50|10871.6|10867.6|10874|10870|10874|10870|10869.6|10865.6|16
1647976860000|2022-03-22 19:21:00|10872.6|10868.6|10875.5|10871.5|10875.5|10871.5|10872.5|10868.5|4
1647976870000|2022-03-22 19:21:10|10875|10871|10867.1|10863.1|10875|10871|10867.1|10863.1|18
1647976880000|2022-03-22 19:21:20|10868|10864|10860.1|10856.1|10868.6|10864.6|10855.6|10851.6|65
1647976890000|2022-03-22 19:21:30|10861.6|10857.6|10863|10859|10865|10861|10858.1|10854.1|46
1647976900000|2022-03-22 19:21:40|10863.5|10859.5|10869|10865|10869.9|10865.9|10863.5|10859.5|14
1647976910000|2022-03-22 19:21:50|10869.5|10865.5|10867.1|10863.1|10870.5|10866.5|10867.1|10863.1|6
1647976920000|2022-03-22 19:22:00|10866|10862|10870.5|10866.5|10870.5|10866.5|10864.5|10860.5|31
1647976930000|2022-03-22 19:22:10|10870.9|10866.9|10871.5|10867.5|10872|10868|10869.5|10865.5|7
1647976940000|2022-03-22 19:22:20|10871|10867|10871|10867|10871.5|10867.5|10868.5|10864.5|2
1647976950000|2022-03-22 19:22:30|10872.4|10868.4|10874|10870|10875|10871|10872.1|10868.1|16
1647976960000|2022-03-22 19:22:40|10873.5|10869.5|10873.5|10869.5|10876.5|10872.5|10873|10869|14
1647976970000|2022-03-22 19:22:50|10873|10869|10876|10872|10876|10872|10872|10868|6
1647976980000|2022-03-22 19:23:00|10875.1|10871.1|10876|10872|10876|10872|10874|10870|8
1647976990000|2022-03-22 19:23:10|10875.5|10871.5|10877|10873|10877|10873|10874.5|10870.5|1
1647977000000|2022-03-22 19:23:20|10876|10872|10876.5|10872.5|10876.5|10872.5|10876|10872|1
1647977010000|2022-03-22 19:23:30|10876|10872|10871|10867|10877|10873|10871|10867|9
1647977020000|2022-03-22 19:23:40|10870.6|10866.6|10869.5|10865.5|10870.6|10866.6|10869|10865|5
1647977030000|2022-03-22 19:23:50|10870|10866|10864.5|10860.5|10871|10867|10864|10860|16
1647977040000|2022-03-22 19:24:00|10864|10860|10876|10872|10876|10872|10864|10860|38
1647977050000|2022-03-22 19:24:10|10875.5|10871.5|10876|10872|10876.5|10872.5|10873.5|10869.5|12
1647977060000|2022-03-22 19:24:20|10875|10871|10876|10872|10876.5|10872.5|10875|10871|2
1647977070000|2022-03-22 19:24:30|10876.5|10872.5|10882|10878|10882|10878|10876.5|10872.5|8
1647977080000|2022-03-22 19:24:40|10882.5|10878.5|10888.4|10884.4|10889.9|10885.9|10882.5|10878.5|42
1647977090000|2022-03-22 19:24:50|10887.9|10883.9|10884.9|10880.9|10887.9|10883.9|10882.9|10878.9|18
1647977100000|2022-03-22 19:25:00|10885.4|10881.4|10878.4|10874.4|10885.9|10881.9|10876.9|10872.9|34
1647977110000|2022-03-22 19:25:10|10876.9|10872.9|10879.4|10875.4|10879.4|10875.4|10876.9|10872.9|10
1647977120000|2022-03-22 19:25:20|10879.9|10875.9|10879.9|10875.9|10880.9|10876.9|10879.9|10875.9|7
1647977130000|2022-03-22 19:25:30|10879.4|10875.4|10878.4|10874.4|10879.4|10875.4|10877.9|10873.9|2
1647977140000|2022-03-22 19:25:40|10877.9|10873.9|10881.9|10877.9|10881.9|10877.9|10877.8|10873.8|3
1647977150000|2022-03-22 19:25:50|10881.8|10877.8|10881.8|10877.8|10881.9|10877.9|10881.4|10877.4|2
1647977160000|2022-03-22 19:26:00|10881.9|10877.9|10883.3|10879.3|10885.3|10881.3|10881.8|10877.8|17
1647977170000|2022-03-22 19:26:10|10883.8|10879.8|10883.4|10879.4|10883.8|10879.8|10880.9|10876.9|5
1647977180000|2022-03-22 19:26:20|10883.8|10879.8|10877.3|10873.3|10883.8|10879.8|10873.9|10869.9|17
1647977190000|2022-03-22 19:26:30|10878.3|10874.3|10879.8|10875.8|10879.9|10875.9|10878.3|10874.3|1
1647977200000|2022-03-22 19:26:40|10879.9|10875.9|10880.8|10876.8|10881.8|10877.8|10879.8|10875.8|2
1647977210000|2022-03-22 19:26:50|10880.4|10876.4|10880.9|10876.9|10880.9|10876.9|10878.8|10874.8|1
1647977220000|2022-03-22 19:27:00|10881.3|10877.3|10885.3|10881.3|10885.8|10881.8|10881.3|10877.3|2
1647977230000|2022-03-22 19:27:10|10883.3|10879.3|10884.9|10880.9|10885.8|10881.8|10881.9|10877.9|9
1647977240000|2022-03-22 19:27:20|10883|10879|10882.8|10878.8|10883.8|10879.8|10882.8|10878.8|5
1647977250000|2022-03-22 19:27:30|10882.9|10878.9|10877.9|10873.9|10883.4|10879.4|10877.4|10873.4|22
1647977260000|2022-03-22 19:27:40|10878.4|10874.4|10880.4|10876.4|10880.4|10876.4|10878.4|10874.4|14
1647977270000|2022-03-22 19:27:50|10881.4|10877.4|10881.9|10877.9|10881.9|10877.9|10881.4|10877.4|1
1647977280000|2022-03-22 19:28:00|10882.4|10878.4|10882.4|10878.4|10885.3|10881.3|10882|10878|3
1647977290000|2022-03-22 19:28:10|10881.9|10877.9|10877.9|10873.9|10881.9|10877.9|10876.9|10872.9|0
1647977300000|2022-03-22 19:28:20|10878|10874|10879.4|10875.4|10879.4|10875.4|10878|10874|2
1647977310000|2022-03-22 19:28:30|10879|10875|10879.9|10875.9|10879.9|10875.9|10879|10875|0
1647977320000|2022-03-22 19:28:40|10879.4|10875.4|10878.4|10874.4|10879.4|10875.4|10877.9|10873.9|4
1647977330000|2022-03-22 19:28:50|10878.9|10874.9|10878.4|10874.4|10878.9|10874.9|10877.9|10873.9|1
1647977340000|2022-03-22 19:29:00|10878.9|10874.9|10878.9|10874.9|10879.9|10875.9|10877.9|10873.9|3
1647977350000|2022-03-22 19:29:10|10878.8|10874.8|10881.3|10877.3|10881.3|10877.3|10878.8|10874.8|4
1647977360000|2022-03-22 19:29:20|10882.7|10878.7|10884.8|10880.8|10885.3|10881.3|10881.8|10877.8|3
1647977370000|2022-03-22 19:29:30|10885.3|10881.3|10890.9|10886.9|10892.8|10888.8|10885.3|10881.3|21
1647977380000|2022-03-22 19:29:40|10889.4|10885.4|10892.3|10888.3|10892.3|10888.3|10888.8|10884.8|5
1647977390000|2022-03-22 19:29:50|10888.9|10884.9|10889.4|10885.4|10889.8|10885.8|10888.9|10884.9|5
1647977400000|2022-03-22 19:30:00|10888.9|10884.9|10877.8|10873.8|10888.9|10884.9|10872.9|10868.9|51
1647977410000|2022-03-22 19:30:10|10878.3|10874.3|10874.3|10870.3|10879.3|10875.3|10873.8|10869.8|23
1647977420000|2022-03-22 19:30:20|10874.8|10870.8|10878.8|10874.8|10878.8|10874.8|10874.3|10870.3|3
1647977430000|2022-03-22 19:30:30|10879.3|10875.3|10876.8|10872.8|10880.8|10876.8|10876.3|10872.3|4
1647977440000|2022-03-22 19:30:40|10878.3|10874.3|10879.8|10875.8|10880.8|10876.8|10877.3|10873.3|11
1647977450000|2022-03-22 19:30:50|10883.7|10879.7|10882.2|10878.2|10883.8|10879.8|10881.8|10877.8|4
1647977460000|2022-03-22 19:31:00|10881.7|10877.7|10880.7|10876.7|10882.2|10878.2|10878.8|10874.8|4
1647977470000|2022-03-22 19:31:10|10880.8|10876.8|10882.7|10878.7|10882.7|10878.7|10880.8|10876.8|4
1647977480000|2022-03-22 19:31:20|10883.8|10879.8|10880.8|10876.8|10883.8|10879.8|10880.8|10876.8|10
1647977490000|2022-03-22 19:31:30|10880.3|10876.3|10876.8|10872.8|10880.3|10876.3|10873.3|10869.3|23
1647977500000|2022-03-22 19:31:40|10876.3|10872.3|10874.8|10870.8|10876.8|10872.8|10874.8|10870.8|3
1647977510000|2022-03-22 19:31:50|10873.8|10869.8|10881.3|10877.3|10881.8|10877.8|10872.8|10868.8|13
1647977520000|2022-03-22 19:32:00|10881.8|10877.8|10885.3|10881.3|10885.3|10881.3|10881.8|10877.8|8
1647977530000|2022-03-22 19:32:10|10885.7|10881.7|10889.8|10885.8|10889.8|10885.8|10885.7|10881.7|22
1647977540000|2022-03-22 19:32:20|10890.7|10886.7|10891.3|10887.3|10892.3|10888.3|10889.8|10885.8|12
1647977550000|2022-03-22 19:32:30|10891.2|10887.2|10895.7|10891.7|10895.7|10891.7|10888.7|10884.7|25
1647977560000|2022-03-22 19:32:40|10895.8|10891.8|10895.7|10891.7|10897.2|10893.2|10894.8|10890.8|17
1647977570000|2022-03-22 19:32:50|10896.7|10892.7|10882.3|10878.3|10896.7|10892.7|10882.3|10878.3|39
1647977580000|2022-03-22 19:33:00|10882.2|10878.2|10885.7|10881.7|10888.2|10884.2|10882.2|10878.2|14
1647977590000|2022-03-22 19:33:10|10886.2|10882.2|10889.2|10885.2|10890.7|10886.7|10886.2|10882.2|6
1647977600000|2022-03-22 19:33:20|10888.8|10884.8|10892.2|10888.2|10892.7|10888.7|10888.8|10884.8|3
1647977610000|2022-03-22 19:33:30|10891.2|10887.2|10894.7|10890.7|10896.7|10892.7|10891.2|10887.2|16
1647977620000|2022-03-22 19:33:40|10895.2|10891.2|10894.7|10890.7|10895.7|10891.7|10892.7|10888.7|1
1647977630000|2022-03-22 19:33:50|10895.2|10891.2|10895.7|10891.7|10896.7|10892.7|10894.2|10890.2|5
1647977640000|2022-03-22 19:34:00|10896.2|10892.2|10895.7|10891.7|10896.2|10892.2|10893.2|10889.2|15
1647977650000|2022-03-22 19:34:10|10895.2|10891.2|10896.2|10892.2|10897.3|10893.3|10893.2|10889.2|7
1647977660000|2022-03-22 19:34:20|10896.7|10892.7|10895.2|10891.2|10900.2|10896.2|10894.7|10890.7|12
1647977670000|2022-03-22 19:34:30|10894.7|10890.7|10886.8|10882.8|10895.2|10891.2|10885.8|10881.8|23
1647977680000|2022-03-22 19:34:40|10885.8|10881.8|10881.8|10877.8|10887.8|10883.8|10881.8|10877.8|6
1647977690000|2022-03-22 19:34:50|10882.3|10878.3|10886.7|10882.7|10886.7|10882.7|10882.3|10878.3|24
1647977700000|2022-03-22 19:35:00|10886.3|10882.3|10886.8|10882.8|10886.8|10882.8|10884.3|10880.3|2
1647977710000|2022-03-22 19:35:10|10887.3|10883.3|10888.3|10884.3|10889.8|10885.8|10886.8|10882.8|2
1647977720000|2022-03-22 19:35:20|10890.8|10886.8|10884.4|10880.4|10890.8|10886.8|10881.9|10877.9|23
1647977730000|2022-03-22 19:35:30|10883.9|10879.9|10882.3|10878.3|10883.9|10879.9|10880.9|10876.9|4
1647977740000|2022-03-22 19:35:40|10882.4|10878.4|10887.8|10883.8|10887.8|10883.8|10882.3|10878.3|5
1647977750000|2022-03-22 19:35:50|10888.8|10884.8|10889.8|10885.8|10889.8|10885.8|10887.3|10883.3|5
1647977760000|2022-03-22 19:36:00|10889.3|10885.3|10884.3|10880.3|10889.3|10885.3|10884.3|10880.3|2
1647977770000|2022-03-22 19:36:10|10883.4|10879.4|10887.8|10883.8|10889.3|10885.3|10883.4|10879.4|13
1647977780000|2022-03-22 19:36:20|10888.3|10884.3|10893.3|10889.3|10893.3|10889.3|10888.3|10884.3|4
1647977790000|2022-03-22 19:36:30|10891.3|10887.3|10893.3|10889.3|10893.3|10889.3|10891.3|10887.3|4
1647977800000|2022-03-22 19:36:40|10893.7|10889.7|10894.8|10890.8|10894.8|10890.8|10893.7|10889.7|4
1647977810000|2022-03-22 19:36:50|10897.2|10893.2|10892.7|10888.7|10897.7|10893.7|10892.7|10888.7|15
1647977820000|2022-03-22 19:37:00|10892.2|10888.2|10892.7|10888.7|10892.7|10888.7|10890.7|10886.7|11
1647977830000|2022-03-22 19:37:10|10892.2|10888.2|10893.2|10889.2|10893.2|10889.2|10890.7|10886.7|4
1647977840000|2022-03-22 19:37:20|10892.2|10888.2|10890.7|10886.7|10892.2|10888.2|10890.7|10886.7|2
1647977860000|2022-03-22 19:37:40|10890.2|10886.2|10890.2|10886.2|10893.6|10889.6|10890.2|10886.2|4
1647977870000|2022-03-22 19:37:50|10891.6|10887.6|10890.7|10886.7|10891.7|10887.7|10888.3|10884.3|4
1647977880000|2022-03-22 19:38:00|10895.2|10891.2|10895.2|10891.2|10897.2|10893.2|10893.2|10889.2|29
1647977890000|2022-03-22 19:38:10|10894.8|10890.8|10894.2|10890.2|10895.7|10891.7|10894.2|10890.2|4
1647977910000|2022-03-22 19:38:30|10894.7|10890.7|10895.7|10891.7|10899.7|10895.7|10894.7|10890.7|8
1647977920000|2022-03-22 19:38:40|10893.9|10889.9|10887.3|10883.3|10893.9|10889.9|10886.3|10882.3|10
1647977930000|2022-03-22 19:38:50|10887.7|10883.7|10886.8|10882.8|10887.8|10883.8|10886.8|10882.8|6
1647977940000|2022-03-22 19:39:00|10887.2|10883.2|10886.7|10882.7|10889.8|10885.8|10886.7|10882.7|2
1647977950000|2022-03-22 19:39:10|10885.7|10881.7|10887.2|10883.2|10887.8|10883.8|10885.7|10881.7|4
1647977960000|2022-03-22 19:39:20|10886.8|10882.8|10885.8|10881.8|10887.2|10883.2|10885.3|10881.3|7
1647977970000|2022-03-22 19:39:30|10886.2|10882.2|10887.7|10883.7|10887.8|10883.8|10886.2|10882.2|1
1647977980000|2022-03-22 19:39:40|10887.8|10883.8|10887.8|10883.8|10887.8|10883.8|10887.8|10883.8|0
1647977990000|2022-03-22 19:39:50|10888.3|10884.3|10889.8|10885.8|10889.8|10885.8|10888.3|10884.3|1
1647978000000|2022-03-22 19:40:00|10890.3|10886.3|10888.8|10884.8|10891.2|10887.2|10888.8|10884.8|3
1647978010000|2022-03-22 19:40:10|10887.8|10883.8|10880.8|10876.8|10887.8|10883.8|10879.3|10875.3|25
1647978020000|2022-03-22 19:40:20|10879.8|10875.8|10881.7|10877.7|10881.7|10877.7|10879.3|10875.3|8
1647978030000|2022-03-22 19:40:30|10880.8|10876.8|10885.2|10881.2|10885.8|10881.8|10879.8|10875.8|9
1647978040000|2022-03-22 19:40:40|10884.8|10880.8|10884.2|10880.2|10887.7|10883.7|10883.7|10879.7|12
1647978050000|2022-03-22 19:40:50|10883.8|10879.8|10883.7|10879.7|10884.7|10880.7|10883.7|10879.7|3
1647978060000|2022-03-22 19:41:00|10884.2|10880.2|10883.2|10879.2|10884.2|10880.2|10882.8|10878.8|1
1647978070000|2022-03-22 19:41:10|10882.3|10878.3|10883.7|10879.7|10884.2|10880.2|10881.2|10877.2|10
1647978080000|2022-03-22 19:41:20|10883.3|10879.3|10881.2|10877.2|10883.3|10879.3|10881.2|10877.2|1
1647978090000|2022-03-22 19:41:30|10882.2|10878.2|10884.2|10880.2|10884.2|10880.2|10882.2|10878.2|3
1647978100000|2022-03-22 19:41:40|10884.3|10880.3|10884.2|10880.2|10888.2|10884.2|10883.7|10879.7|5
1647978110000|2022-03-22 19:41:50|10883.3|10879.3|10884.2|10880.2|10885.7|10881.7|10881.8|10877.8|4
1647978120000|2022-03-22 19:42:00|10883.7|10879.7|10882.2|10878.2|10883.7|10879.7|10881.2|10877.2|1
1647978130000|2022-03-22 19:42:10|10883.7|10879.7|10887.2|10883.2|10887.2|10883.2|10883.7|10879.7|1
1647978140000|2022-03-22 19:42:20|10886.7|10882.7|10883.2|10879.2|10886.7|10882.7|10883.2|10879.2|1
1647978150000|2022-03-22 19:42:30|10884.2|10880.2|10884.7|10880.7|10884.7|10880.7|10884.2|10880.2|0
1647978160000|2022-03-22 19:42:40|10885.7|10881.7|10885.7|10881.7|10885.7|10881.7|10885.7|10881.7|1
1647978170000|2022-03-22 19:42:50|10886.2|10882.2|10883.7|10879.7|10886.7|10882.7|10883.7|10879.7|1
1647978180000|2022-03-22 19:43:00|10883.2|10879.2|10881.2|10877.2|10883.2|10879.2|10880.2|10876.2|4
1647978190000|2022-03-22 19:43:10|10880.7|10876.7|10879.7|10875.7|10880.7|10876.7|10879.7|10875.7|4
1647978200000|2022-03-22 19:43:20|10880.6|10876.6|10881.7|10877.7|10882.2|10878.2|10880.6|10876.6|1
1647978210000|2022-03-22 19:43:30|10884.2|10880.2|10883.2|10879.2|10884.2|10880.2|10883.2|10879.2|9
1647978220000|2022-03-22 19:43:40|10884.2|10880.2|10883.7|10879.7|10884.2|10880.2|10883.7|10879.7|0
1647978240000|2022-03-22 19:44:00|10884.2|10880.2|10883.7|10879.7|10885.7|10881.7|10883.3|10879.3|4
1647978250000|2022-03-22 19:44:10|10884.2|10880.2|10886.2|10882.2|10886.2|10882.2|10884.2|10880.2|3
1647978260000|2022-03-22 19:44:20|10885.7|10881.7|10885.7|10881.7|10885.7|10881.7|10884.8|10880.8|1
1647978300000|2022-03-22 19:45:00|10886.2|10882.2|10889.2|10885.2|10890.6|10886.6|10885.7|10881.7|11
1647978310000|2022-03-22 19:45:10|10889.1|10885.1|10880.2|10876.2|10892.5|10888.5|10879.7|10875.7|34
1647978320000|2022-03-22 19:45:20|10881.2|10877.2|10880.3|10876.3|10881.7|10877.7|10878.8|10874.8|3
1647978330000|2022-03-22 19:45:30|10880.2|10876.2|10880.2|10876.2|10881.7|10877.7|10878.8|10874.8|12
1647978340000|2022-03-22 19:45:40|10880.7|10876.7|10883.3|10879.3|10884.2|10880.2|10880.7|10876.7|2
1647978350000|2022-03-22 19:45:50|10884.2|10880.2|10885.2|10881.2|10885.7|10881.7|10883.7|10879.7|2
1647978360000|2022-03-22 19:46:00|10886.2|10882.2|10885.7|10881.7|10886.7|10882.7|10883.7|10879.7|4
1647978370000|2022-03-22 19:46:10|10886.2|10882.2|10889.7|10885.7|10889.7|10885.7|10885.7|10881.7|5
1647978380000|2022-03-22 19:46:20|10890.2|10886.2|10888.2|10884.2|10892.2|10888.2|10886.8|10882.8|7
1647978390000|2022-03-22 19:46:30|10889.2|10885.2|10888.2|10884.2|10889.2|10885.2|10888.2|10884.2|0
1647978400000|2022-03-22 19:46:40|10888.7|10884.7|10893.2|10889.2|10893.2|10889.2|10888.7|10884.7|1
1647978410000|2022-03-22 19:46:50|10892.2|10888.2|10891.7|10887.7|10892.2|10888.2|10891.2|10887.2|4
1647978420000|2022-03-22 19:47:00|10891.6|10887.6|10890.7|10886.7|10891.6|10887.6|10885.2|10881.2|8
1647978430000|2022-03-22 19:47:10|10891.2|10887.2|10887.7|10883.7|10891.7|10887.7|10887.7|10883.7|15
1647978450000|2022-03-22 19:47:30|10885.2|10881.2|10885.2|10881.2|10885.2|10881.2|10885.2|10881.2|2
1647978460000|2022-03-22 19:47:40|10883.4|10879.4|10883.7|10879.7|10885.7|10881.7|10882.7|10878.7|4
1647978470000|2022-03-22 19:47:50|10885.2|10881.2|10883.7|10879.7|10888.2|10884.2|10883.2|10879.2|11
1647978480000|2022-03-22 19:48:00|10883.6|10879.6|10880.2|10876.2|10883.6|10879.6|10879.2|10875.2|3
1647978490000|2022-03-22 19:48:10|10879.7|10875.7|10883.2|10879.2|10885.6|10881.6|10879.2|10875.2|16
1647978500000|2022-03-22 19:48:20|10882.7|10878.7|10881.2|10877.2|10882.7|10878.7|10880.3|10876.3|9
1647978510000|2022-03-22 19:48:30|10881.7|10877.7|10882.2|10878.2|10882.7|10878.7|10881.7|10877.7|1
1647978520000|2022-03-22 19:48:40|10883.6|10879.6|10881.3|10877.3|10885.7|10881.7|10880.8|10876.8|5
1647978530000|2022-03-22 19:48:50|10880.4|10876.4|10886.7|10882.7|10886.7|10882.7|10879.8|10875.8|3
1647978540000|2022-03-22 19:49:00|10886.2|10882.2|10884.8|10880.8|10886.7|10882.7|10884.7|10880.7|2
1647978550000|2022-03-22 19:49:10|10885.8|10881.8|10886.8|10882.8|10886.8|10882.8|10885.8|10881.8|3
1647978570000|2022-03-22 19:49:30|10888.2|10884.2|10891.7|10887.7|10891.7|10887.7|10888.2|10884.2|11
1647978580000|2022-03-22 19:49:40|10891.2|10887.2|10887.2|10883.2|10891.2|10887.2|10887.2|10883.2|7
1647978590000|2022-03-22 19:49:50|10888.2|10884.2|10891.2|10887.2|10891.2|10887.2|10888.2|10884.2|6
1647978600000|2022-03-22 19:50:00|10892.1|10888.1|10889.7|10885.7|10892.6|10888.6|10889.2|10885.2|10
1647978610000|2022-03-22 19:50:10|10890.3|10886.3|10890.2|10886.2|10892.7|10888.7|10889.2|10885.2|7
1647978620000|2022-03-22 19:50:20|10890.7|10886.7|10891.2|10887.2|10891.2|10887.2|10890.7|10886.7|2
1647978630000|2022-03-22 19:50:30|10891.7|10887.7|10897.3|10893.3|10898.2|10894.2|10891.7|10887.7|14
1647978640000|2022-03-22 19:50:40|10897.7|10893.7|10901.7|10897.7|10902.2|10898.2|10892.3|10888.3|34
1647978650000|2022-03-22 19:50:50|10902.2|10898.2|10898.2|10894.2|10902.2|10898.2|10897.7|10893.7|13
1647978660000|2022-03-22 19:51:00|10898.7|10894.7|10899.7|10895.7|10901.7|10897.7|10898.4|10894.4|12
1647978670000|2022-03-22 19:51:10|10900.2|10896.2|10896.2|10892.2|10900.2|10896.2|10894.7|10890.7|7
1647978680000|2022-03-22 19:51:20|10894.3|10890.3|10893.7|10889.7|10894.3|10890.3|10890.2|10886.2|15
1647978690000|2022-03-22 19:51:30|10893.3|10889.3|10894.7|10890.7|10894.7|10890.7|10891.7|10887.7|5
1647978700000|2022-03-22 19:51:40|10894.3|10890.3|10898.2|10894.2|10900.2|10896.2|10894.2|10890.2|10
1647978710000|2022-03-22 19:51:50|10897.2|10893.2|10895.7|10891.7|10897.7|10893.7|10895.2|10891.2|6
1647978720000|2022-03-22 19:52:00|10895.2|10891.2|10894.7|10890.7|10895.2|10891.2|10893.8|10889.8|2
1647978730000|2022-03-22 19:52:10|10894.3|10890.3|10896.6|10892.6|10896.6|10892.6|10893.8|10889.8|3
1647978740000|2022-03-22 19:52:20|10897.1|10893.1|10900.2|10896.2|10902.7|10898.7|10891.7|10887.7|22
1647978750000|2022-03-22 19:52:30|10900.7|10896.7|10898.2|10894.2|10902.2|10898.2|10897.8|10893.8|4
1647978760000|2022-03-22 19:52:40|10899.7|10895.7|10898.7|10894.7|10900.2|10896.2|10898.2|10894.2|4
1647978770000|2022-03-22 19:52:50|10899.2|10895.2|10900.2|10896.2|10900.7|10896.7|10898.7|10894.7|5
1647978780000|2022-03-22 19:53:00|10900.7|10896.7|10899.7|10895.7|10902.2|10898.2|10899.2|10895.2|14
1647978790000|2022-03-22 19:53:10|10899.2|10895.2|10899.7|10895.7|10899.7|10895.7|10898.3|10894.3|0
1647978800000|2022-03-22 19:53:20|10899.8|10895.8|10902.8|10898.8|10902.8|10898.8|10899.3|10895.3|2
1647978810000|2022-03-22 19:53:30|10904.7|10900.7|10902.7|10898.7|10904.7|10900.7|10899.8|10895.8|17
1647978820000|2022-03-22 19:53:40|10903.2|10899.2|10902.7|10898.7|10903.2|10899.2|10902.7|10898.7|2
1647978830000|2022-03-22 19:53:50|10903.2|10899.2|10894.3|10890.3|10903.2|10899.2|10892.9|10888.9|4
1647978840000|2022-03-22 19:54:00|10893.8|10889.8|10891.8|10887.8|10894.8|10890.8|10891.8|10887.8|5
1647978850000|2022-03-22 19:54:10|10890.9|10886.9|10890.8|10886.8|10892.3|10888.3|10890.8|10886.8|2
1647978860000|2022-03-22 19:54:20|10891.8|10887.8|10897.8|10893.8|10897.8|10893.8|10891.8|10887.8|10
1647978870000|2022-03-22 19:54:30|10898.8|10894.8|10901.3|10897.3|10901.3|10897.3|10898.8|10894.8|0
1647978880000|2022-03-22 19:54:40|10901.8|10897.8|10901.8|10897.8|10901.8|10897.8|10901.8|10897.8|0
1647978890000|2022-03-22 19:54:50|10902.8|10898.8|10898.8|10894.8|10903.8|10899.8|10898.8|10894.8|5
1647978900000|2022-03-22 19:55:00|10899.8|10895.8|10906.3|10902.3|10906.8|10902.8|10898.8|10894.8|17
1647978910000|2022-03-22 19:55:10|10905.8|10901.8|10904.8|10900.8|10906.3|10902.3|10903.8|10899.8|16
1647978920000|2022-03-22 19:55:20|10904.4|10900.4|10900.8|10896.8|10904.4|10900.4|10900.8|10896.8|11
1647978930000|2022-03-22 19:55:30|10901.8|10897.8|10906.8|10902.8|10906.8|10902.8|10901.8|10897.8|7
1647978940000|2022-03-22 19:55:40|10907.7|10903.7|10904.3|10900.3|10907.8|10903.8|10901.8|10897.8|14
1647978950000|2022-03-22 19:55:50|10902.9|10898.9|10902.3|10898.3|10902.9|10898.9|10901.8|10897.8|5
1647978960000|2022-03-22 19:56:00|10894.3|10890.3|10893.8|10889.8|10896.3|10892.3|10893.8|10889.8|24
1647978970000|2022-03-22 19:56:10|10894.3|10890.3|10899.3|10895.3|10899.3|10895.3|10892.4|10888.4|10
1647978980000|2022-03-22 19:56:20|10900.7|10896.7|10893.9|10889.9|10901.8|10897.8|10893.9|10889.9|8
1647978990000|2022-03-22 19:56:30|10893.8|10889.8|10894.8|10890.8|10894.8|10890.8|10893.4|10889.4|9
1647979000000|2022-03-22 19:56:40|10894.4|10890.4|10888.4|10884.4|10894.8|10890.8|10888.4|10884.4|9
1647979010000|2022-03-22 19:56:50|10888.8|10884.8|10891.3|10887.3|10891.9|10887.9|10888.8|10884.8|6
1647979020000|2022-03-22 19:57:00|10890.9|10886.9|10888.4|10884.4|10892.3|10888.3|10888.4|10884.4|12
1647979030000|2022-03-22 19:57:10|10889.8|10885.8|10889.4|10885.4|10890.9|10886.9|10888.4|10884.4|8
1647979040000|2022-03-22 19:57:20|10890.8|10886.8|10888.3|10884.3|10890.8|10886.8|10887.9|10883.9|1
1647979050000|2022-03-22 19:57:30|10888.8|10884.8|10889.3|10885.3|10889.8|10885.8|10888.8|10884.8|5
1647979060000|2022-03-22 19:57:40|10889.8|10885.8|10890.4|10886.4|10892.4|10888.4|10889.8|10885.8|2
1647979070000|2022-03-22 19:57:50|10890.8|10886.8|10892.4|10888.4|10892.4|10888.4|10890.8|10886.8|0
1647979080000|2022-03-22 19:58:00|10891.8|10887.8|10893.3|10889.3|10895.3|10891.3|10884.9|10880.9|49
1647979090000|2022-03-22 19:58:10|10894.3|10890.3|10895.9|10891.9|10898.8|10894.8|10892.3|10888.3|18
1647979100000|2022-03-22 19:58:20|10896.3|10892.3|10892.8|10888.8|10897.4|10893.4|10892.8|10888.8|3
1647979110000|2022-03-22 19:58:30|10893.3|10889.3|10892.9|10888.9|10895.8|10891.8|10892.9|10888.9|4
1647979120000|2022-03-22 19:58:40|10891.8|10887.8|10894.8|10890.8|10894.8|10890.8|10891.3|10887.3|19
1647979130000|2022-03-22 19:58:50|10894.4|10890.4|10903.8|10899.8|10904.3|10900.3|10894.4|10890.4|40
1647979140000|2022-03-22 19:59:00|10904.3|10900.3|10895.9|10891.9|10904.3|10900.3|10895.9|10891.9|12
1647979150000|2022-03-22 19:59:10|10897.3|10893.3|10899.4|10895.4|10900.3|10896.3|10897.3|10893.3|2
1647979160000|2022-03-22 19:59:20|10898.9|10894.9|10897.9|10893.9|10899.9|10895.9|10897.9|10893.9|5
1647979170000|2022-03-22 19:59:30|10898.9|10894.9|10899.9|10895.9|10899.9|10895.9|10897.4|10893.4|7
1647979180000|2022-03-22 19:59:40|10899.4|10895.4|10899.3|10895.3|10900.8|10896.8|10898.8|10894.8|7
1647979190000|2022-03-22 19:59:50|10898.8|10894.8|10896.8|10892.8|10898.8|10894.8|10892.9|10888.9|23
1647979200000|2022-03-22 20:00:00|10896.9|10892.9|10892.8|10888.8|10900.3|10896.3|10892.8|10888.8|50
1647979210000|2022-03-22 20:00:10|10893.3|10889.3|10892.8|10888.8|10894.3|10890.3|10892.8|10888.8|6
1647979220000|2022-03-22 20:00:20|10893.3|10889.3|10891.3|10887.3|10893.8|10889.8|10888.9|10884.9|11
1647979230000|2022-03-22 20:00:30|10890.8|10886.8|10888.8|10884.8|10890.8|10886.8|10888.8|10884.8|3
1647979240000|2022-03-22 20:00:40|10888.9|10884.9|10890.3|10886.3|10891.8|10887.8|10888.9|10884.9|7
1647979250000|2022-03-22 20:00:50|10890.8|10886.8|10888.9|10884.9|10890.8|10886.8|10887.8|10883.8|19
1647979260000|2022-03-22 20:01:00|10888.4|10884.4|10887.4|10883.4|10889.3|10885.3|10885.4|10881.4|11
1647979270000|2022-03-22 20:01:10|10887.8|10883.8|10884.9|10880.9|10888.3|10884.3|10884.9|10880.9|16
1647979280000|2022-03-22 20:01:20|10885.4|10881.4|10888.8|10884.8|10888.9|10884.9|10885.4|10881.4|4
1647979290000|2022-03-22 20:01:30|10887.4|10883.4|10887.9|10883.9|10887.9|10883.9|10887.4|10883.4|4
1647979300000|2022-03-22 20:01:40|10888.3|10884.3|10888.9|10884.9|10890.3|10886.3|10887.4|10883.4|13
1647979310000|2022-03-22 20:01:50|10890.8|10886.8|10894.8|10890.8|10895.8|10891.8|10890.8|10886.8|9
1647979320000|2022-03-22 20:02:00|10895.3|10891.3|10896.8|10892.8|10896.8|10892.8|10895.3|10891.3|5
1647979330000|2022-03-22 20:02:10|10894.5|10890.5|10894.9|10890.9|10894.9|10890.9|10892.9|10888.9|5
1647979340000|2022-03-22 20:02:20|10894.8|10890.8|10894.8|10890.8|10894.8|10890.8|10894.8|10890.8|2
1647979350000|2022-03-22 20:02:30|10894.4|10890.4|10892.4|10888.4|10894.4|10890.4|10891.9|10887.9|6
1647979360000|2022-03-22 20:02:40|10892.9|10888.9|10893.4|10889.4|10893.4|10889.4|10892.9|10888.9|1
1647979370000|2022-03-22 20:02:50|10894.3|10890.3|10899.9|10895.9|10900.3|10896.3|10894.3|10890.3|9
1647979380000|2022-03-22 20:03:00|10899.4|10895.4|10899.9|10895.9|10899.9|10895.9|10899.4|10895.4|2
1647979390000|2022-03-22 20:03:10|10900.4|10896.4|10902.8|10898.8|10902.8|10898.8|10900.4|10896.4|14
1647979400000|2022-03-22 20:03:20|10902.3|10898.3|10902.3|10898.3|10902.3|10898.3|10902.3|10898.3|6
1647979410000|2022-03-22 20:03:30|10903.3|10899.3|10902.3|10898.3|10903.3|10899.3|10901.9|10897.9|5
1647979420000|2022-03-22 20:03:40|10901.9|10897.9|10901.9|10897.9|10902.3|10898.3|10901.9|10897.9|1
1647979430000|2022-03-22 20:03:50|10902.3|10898.3|10898.8|10894.8|10902.4|10898.4|10897.8|10893.8|15
1647979440000|2022-03-22 20:04:00|10897.3|10893.3|10898.3|10894.3|10898.8|10894.8|10895.9|10891.9|7
1647979450000|2022-03-22 20:04:10|10897.8|10893.8|10897.8|10893.8|10897.8|10893.8|10897.8|10893.8|0
1647979460000|2022-03-22 20:04:20|10898.3|10894.3|10895.8|10891.8|10898.3|10894.3|10895.8|10891.8|3
1647979470000|2022-03-22 20:04:30|10894.9|10890.9|10894.3|10890.3|10894.9|10890.9|10894.3|10890.3|5
1647979480000|2022-03-22 20:04:40|10893.8|10889.8|10892.3|10888.3|10893.8|10889.8|10891.8|10887.8|3
1647979490000|2022-03-22 20:04:50|10891.3|10887.3|10891.3|10887.3|10891.3|10887.3|10890.8|10886.8|0
1647979500000|2022-03-22 20:05:00|10891.8|10887.8|10892.3|10888.3|10893.8|10889.8|10891.8|10887.8|10
1647979510000|2022-03-22 20:05:10|10891.4|10887.4|10892.3|10888.3|10893.3|10889.3|10891.4|10887.4|3
1647979520000|2022-03-22 20:05:20|10892.8|10888.8|10894.8|10890.8|10895.2|10891.2|10892.3|10888.3|6
1647979530000|2022-03-22 20:05:30|10895.2|10891.2|10898.7|10894.7|10899.8|10895.8|10894.8|10890.8|6
1647979550000|2022-03-22 20:05:50|10898.8|10894.8|10897.3|10893.3|10898.8|10894.8|10896.3|10892.3|17
1647979560000|2022-03-22 20:06:00|10897.2|10893.2|10895.8|10891.8|10898.2|10894.2|10895.8|10891.8|7
1647979570000|2022-03-22 20:06:10|10895.3|10891.3|10895.8|10891.8|10895.8|10891.8|10895.3|10891.3|3
1647979580000|2022-03-22 20:06:20|10894.3|10890.3|10890.8|10886.8|10894.3|10890.3|10890.8|10886.8|22
1647979590000|2022-03-22 20:06:30|10891.2|10887.2|10891.8|10887.8|10891.8|10887.8|10890.8|10886.8|0
1647979600000|2022-03-22 20:06:40|10891.3|10887.3|10890.3|10886.3|10891.3|10887.3|10890.3|10886.3|4
1647979610000|2022-03-22 20:06:50|10886|10882|10885.8|10881.8|10888.3|10884.3|10885.3|10881.3|26
1647979620000|2022-03-22 20:07:00|10885.4|10881.4|10882.8|10878.8|10885.4|10881.4|10881.8|10877.8|23
1647979630000|2022-03-22 20:07:10|10882.3|10878.3|10881.2|10877.2|10882.3|10878.3|10879.8|10875.8|13
1647979640000|2022-03-22 20:07:20|10881.7|10877.7|10880.3|10876.3|10881.8|10877.8|10879.8|10875.8|18
1647979650000|2022-03-22 20:07:30|10881.7|10877.7|10881.2|10877.2|10881.7|10877.7|10880.8|10876.8|4
1647979660000|2022-03-22 20:07:40|10881.7|10877.7|10881.3|10877.3|10881.7|10877.7|10880.3|10876.3|1
1647979670000|2022-03-22 20:07:50|10881.2|10877.2|10879.8|10875.8|10881.2|10877.2|10878.8|10874.8|10
1647979680000|2022-03-22 20:08:00|10879.7|10875.7|10877.8|10873.8|10879.8|10875.8|10877.8|10873.8|4
1647979690000|2022-03-22 20:08:10|10877.9|10873.9|10881.3|10877.3|10882.3|10878.3|10877.9|10873.9|31
1647979700000|2022-03-22 20:08:20|10880.8|10876.8|10880.7|10876.7|10883.8|10879.8|10880.7|10876.7|20
1647979710000|2022-03-22 20:08:30|10880.8|10876.8|10877.8|10873.8|10880.8|10876.8|10877.8|10873.8|8
1647979720000|2022-03-22 20:08:40|10876.4|10872.4|10870.7|10866.7|10876.4|10872.4|10870.2|10866.2|94
1647979730000|2022-03-22 20:08:50|10870.8|10866.8|10877.7|10873.7|10877.7|10873.7|10870.8|10866.8|18
1647979740000|2022-03-22 20:09:00|10876.7|10872.7|10875.8|10871.8|10877.2|10873.2|10874.8|10870.8|4
1647979750000|2022-03-22 20:09:10|10875.3|10871.3|10879.7|10875.7|10880.2|10876.2|10874.8|10870.8|6
1647979760000|2022-03-22 20:09:20|10879.3|10875.3|10875.8|10871.8|10879.3|10875.3|10875.8|10871.8|7
1647979780000|2022-03-22 20:09:40|10874.8|10870.8|10876.2|10872.2|10876.2|10872.2|10874.8|10870.8|6
1647979790000|2022-03-22 20:09:50|10875.8|10871.8|10875.7|10871.7|10875.8|10871.8|10875.7|10871.7|0
1647979800000|2022-03-22 20:10:00|10876.7|10872.7|10879.7|10875.7|10879.7|10875.7|10876.7|10872.7|2
1647979820000|2022-03-22 20:10:20|10882.6|10878.6|10882.7|10878.7|10883.2|10879.2|10882.2|10878.2|1
1647979830000|2022-03-22 20:10:30|10883.2|10879.2|10884.2|10880.2|10884.2|10880.2|10883.2|10879.2|1
1647979850000|2022-03-22 20:10:50|10884.7|10880.7|10887.7|10883.7|10889.1|10885.1|10884.7|10880.7|11
1647979860000|2022-03-22 20:11:00|10887.6|10883.6|10886.2|10882.2|10887.6|10883.6|10885.2|10881.2|3
1647979870000|2022-03-22 20:11:10|||||||||1
1647979890000|2022-03-22 20:11:30|10885.7|10881.7|10883.7|10879.7|10885.7|10881.7|10883.2|10879.2|3
1647979910000|2022-03-22 20:11:50|10883.2|10879.2|10884.2|10880.2|10884.2|10880.2|10881.8|10877.8|6
1647979920000|2022-03-22 20:12:00|10883.7|10879.7|10882.2|10878.2|10884.2|10880.2|10881.7|10877.7|0
1647979950000|2022-03-22 20:12:30|10881.7|10877.7|10881.7|10877.7|10881.7|10877.7|10881.7|10877.7|1
1647979960000|2022-03-22 20:12:40|10879.7|10875.7|10880.7|10876.7|10880.7|10876.7|10879.7|10875.7|6
1647979980000|2022-03-22 20:13:00|10880.2|10876.2|10877.8|10873.8|10880.2|10876.2|10876.3|10872.3|5
1647979990000|2022-03-22 20:13:10|10878.2|10874.2|10879.8|10875.8|10879.8|10875.8|10877.3|10873.3|5
1647980020000|2022-03-22 20:13:40|10880.7|10876.7|10883.8|10879.8|10885.7|10881.7|10880.7|10876.7|5
1647980030000|2022-03-22 20:13:50|10884.2|10880.2|10885.8|10881.8|10886.8|10882.8|10883.3|10879.3|11
1647980040000|2022-03-22 20:14:00|10886.2|10882.2|10885.7|10881.7|10886.3|10882.3|10885.7|10881.7|0
1647980050000|2022-03-22 20:14:10|||||||||1
1647980080000|2022-03-22 20:14:40|10886.2|10882.2|10886.2|10882.2|10886.2|10882.2|10886.2|10882.2|1
1647980090000|2022-03-22 20:14:50|10886.8|10882.8|10887.8|10883.8|10887.8|10883.8|10886.8|10882.8|2
1647980100000|2022-03-22 20:15:00|10888.3|10884.3|10887.7|10883.7|10890.3|10886.3|10887.3|10883.3|7
1647980110000|2022-03-22 20:15:10|10889.2|10885.2|10889.8|10885.8|10889.8|10885.8|10889.2|10885.2|2
1647980120000|2022-03-22 20:15:20|10889.7|10885.7|10881.8|10877.8|10889.7|10885.7|10881.8|10877.8|14
1647980140000|2022-03-22 20:15:40|10881.3|10877.3|10881.8|10877.8|10881.8|10877.8|10881.3|10877.3|0
1647980150000|2022-03-22 20:15:50|10882.3|10878.3|10883.2|10879.2|10883.2|10879.2|10881.8|10877.8|5
1647980160000|2022-03-22 20:16:00|10882.7|10878.7|10879.2|10875.2|10882.7|10878.7|10878.8|10874.8|8
1647980170000|2022-03-22 20:16:10|10879.7|10875.7|10880.7|10876.7|10880.7|10876.7|10879.7|10875.7|0
1647980180000|2022-03-22 20:16:20|10881.1|10877.1|10881.2|10877.2|10881.2|10877.2|10879.7|10875.7|6
1647980190000|2022-03-22 20:16:30|10880.7|10876.7|10881.2|10877.2|10881.2|10877.2|10880.7|10876.7|0
1647980230000|2022-03-22 20:17:10|10880.7|10876.7|10880.7|10876.7|10880.8|10876.8|10880.3|10876.3|12
1647980240000|2022-03-22 20:17:20|10880.3|10876.3|10880.3|10876.3|10880.8|10876.8|10880.3|10876.3|0
1647980250000|2022-03-22 20:17:30|10880.2|10876.2|10876.8|10872.8|10880.2|10876.2|10876.8|10872.8|7
1647980260000|2022-03-22 20:17:40|10876.3|10872.3|10872.3|10868.3|10876.3|10872.3|10872.3|10868.3|9
1647980270000|2022-03-22 20:17:50|10871.8|10867.8|10873.8|10869.8|10874.3|10870.3|10871.8|10867.8|4
1647980280000|2022-03-22 20:18:00|10874.8|10870.8|10875.3|10871.3|10875.8|10871.8|10874.8|10870.8|5
1647980290000|2022-03-22 20:18:10|10875.8|10871.8|10871.9|10867.9|10875.8|10871.8|10871.9|10867.9|7
1647980300000|2022-03-22 20:18:20|10871.5|10867.5|10872.9|10868.9|10875.4|10871.4|10871.4|10867.4|23
1647980310000|2022-03-22 20:18:30|10873.4|10869.4|10870.4|10866.4|10873.9|10869.9|10869.9|10865.9|8
1647980320000|2022-03-22 20:18:40|10870.9|10866.9|10870.4|10866.4|10870.9|10866.9|10869.9|10865.9|1
1647980330000|2022-03-22 20:18:50|10871.4|10867.4|10877.9|10873.9|10877.9|10873.9|10871.4|10867.4|9
1647980340000|2022-03-22 20:19:00|10876.9|10872.9|10876.4|10872.4|10877.9|10873.9|10876.4|10872.4|2
1647980350000|2022-03-22 20:19:10|10875.9|10871.9|10873.9|10869.9|10876.4|10872.4|10872.4|10868.4|3
1647980360000|2022-03-22 20:19:20|10873.8|10869.8|10875.9|10871.9|10875.9|10871.9|10872.9|10868.9|1
1647980370000|2022-03-22 20:19:30|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|10875.4|10871.4|0
1647980380000|2022-03-22 20:19:40|10874.9|10870.9|10873.9|10869.9|10874.9|10870.9|10873.9|10869.9|0
1647980390000|2022-03-22 20:19:50|10873.4|10869.4|10873.9|10869.9|10874.9|10870.9|10873.4|10869.4|1
1647980400000|2022-03-22 20:20:00|10873.4|10869.4|10874.4|10870.4|10874.4|10870.4|10873.4|10869.4|3
1647980420000|2022-03-22 20:20:20|10872.5|10868.5|10869.8|10865.8|10872.5|10868.5|10869.8|10865.8|0
1647980430000|2022-03-22 20:20:30|10870.3|10866.3|10863.9|10859.9|10870.3|10866.3|10863.9|10859.9|28
1647980440000|2022-03-22 20:20:40|10862.9|10858.9|10861.3|10857.3|10862.9|10858.9|10860.9|10856.9|14
1647980450000|2022-03-22 20:20:50|10862.7|10858.7|10865.4|10861.4|10866.4|10862.4|10862.7|10858.7|16
1647980460000|2022-03-22 20:21:00|10865.9|10861.9|10866.9|10862.9|10867.8|10863.8|10865.9|10861.9|1
1647980470000|2022-03-22 20:21:10|10867.3|10863.3|10868.9|10864.9|10869.4|10865.4|10866.9|10862.9|4
1647980480000|2022-03-22 20:21:20|10868.8|10864.8|10866.4|10862.4|10868.8|10864.8|10866.4|10862.4|5
1647980490000|2022-03-22 20:21:30|10866.9|10862.9|10865.9|10861.9|10866.9|10862.9|10865.9|10861.9|2
1647980500000|2022-03-22 20:21:40|10865.4|10861.4|10863.9|10859.9|10865.4|10861.4|10863.9|10859.9|4
1647980510000|2022-03-22 20:21:50|10863.4|10859.4|10860.4|10856.4|10863.4|10859.4|10860.4|10856.4|35
1647980520000|2022-03-22 20:22:00|10860.9|10856.9|10860.9|10856.9|10861.4|10857.4|10860.9|10856.9|3
1647980530000|2022-03-22 20:22:10|10860.4|10856.4|10859.9|10855.9|10860.4|10856.4|10859.8|10855.8|4
1647980540000|2022-03-22 20:22:20|10864.4|10860.4|10864.4|10860.4|10864.4|10860.4|10864.4|10860.4|5
1647980550000|2022-03-22 20:22:30|10865.3|10861.3|10867.9|10863.9|10869.4|10863.9|10864.9|10860.4|17
1647980560000|2022-03-22 20:22:40|10868.1|10864.1|10872.4|10868.4|10876.3|10872.3|10868.1|10864.1|36
1647980570000|2022-03-22 20:22:50|||||||||8
1647980590000|2022-03-22 20:23:10|10872.9|10868.9|10872.9|10868.9|10872.9|10868.9|10872.9|10868.9|1
1647980600000|2022-03-22 20:23:20|||||||||1
1647980610000|2022-03-22 20:23:30|10873.3|10869.3|10873.8|10869.8|10873.8|10869.8|10873.3|10869.3|1
1647980620000|2022-03-22 20:23:40|10875.3|10871.3|10874.3|10870.3|10875.3|10871.3|10874.3|10870.3|1
1647980630000|2022-03-22 20:23:50|10872.8|10868.8|10872.8|10868.8|10872.8|10868.8|10872.8|10868.8|4
1647980640000|2022-03-22 20:24:00|10872.9|10868.9|10873.3|10869.3|10873.3|10869.3|10872.9|10868.9|0
1647980680000|2022-03-22 20:24:40|10872.8|10868.8|10872.8|10868.8|10872.8|10868.8|10872.8|10868.8|0
1647980690000|2022-03-22 20:24:50|10872.3|10868.3|10871.8|10867.8|10872.3|10868.3|10871.4|10867.4|3
1647980710000|2022-03-22 20:25:10|10872.3|10868.3|10872.9|10868.9|10872.9|10868.9|10871.4|10867.4|8
1647980720000|2022-03-22 20:25:20|10875.4|10867.4|10874.8|10870.8|10875.4|10870.8|10872.9|10867.4|5
1647980730000|2022-03-22 20:25:30|10873.4|10869.4|10873.4|10869.4|10873.4|10869.4|10873.4|10869.4|3
1647980740000|2022-03-22 20:25:40|10872.9|10868.9|10870.8|10866.8|10872.9|10868.9|10870.8|10866.8|9
1647980750000|2022-03-22 20:25:50|10870.9|10866.9|10869.8|10865.8|10872.3|10868.3|10869.8|10865.8|6
1647980760000|2022-03-22 20:26:00|10869.3|10865.3|10868.8|10864.8|10869.3|10865.3|10868.8|10864.8|3
1647980770000|2022-03-22 20:26:10|10869.3|10865.3|10869.3|10865.3|10869.3|10865.3|10869.3|10865.3|0
1647980780000|2022-03-22 20:26:20|10871.2|10867.2|10871.3|10867.3|10871.3|10867.3|10871.2|10867.2|12
1647980790000|2022-03-22 20:26:30|10871.8|10867.8|10871.3|10867.3|10871.8|10867.8|10871.3|10867.3|1
1647980800000|2022-03-22 20:26:40|10870.3|10866.3|10869.8|10865.8|10870.3|10866.3|10869.8|10865.8|3
1647980810000|2022-03-22 20:26:50|10868.4|10864.4|10865.8|10861.8|10868.4|10864.4|10865.8|10861.8|6
1647980820000|2022-03-22 20:27:00|10865.2|10861.2|10860.8|10856.8|10865.2|10861.2|10859.8|10853.3|19
1647980830000|2022-03-22 20:27:10|10863.3|10855.3|10859.8|10855.8|10863.3|10856.8|10859.8|10855.3|9
1647980840000|2022-03-22 20:27:20|10862.2|10854.2|10867.2|10863.2|10870.2|10863.7|10859.3|10854.2|28
1647980850000|2022-03-22 20:27:30|10867.3|10863.3|10866.7|10862.7|10867.3|10863.3|10866.2|10862.2|9
1647980860000|2022-03-22 20:27:40|10866.2|10862.2|10866.7|10862.7|10866.7|10862.7|10866.2|10862.2|0
1647980870000|2022-03-22 20:27:50|10866.2|10862.2|10866.2|10862.2|10866.2|10862.2|10866.2|10862.2|0
1647980880000|2022-03-22 20:28:00|10866.7|10862.7|10866.7|10858.7|10868.2|10862.7|10865.7|10858.7|14
1647980890000|2022-03-22 20:28:10|10865.8|10857.8|10865.2|10857.2|10865.8|10857.8|10865.2|10857.2|4
1647980900000|2022-03-22 20:28:20|10862.3|10858.3|10863.2|10855.2|10863.2|10858.3|10862.3|10855.2|4
1647980910000|2022-03-22 20:28:30|10860.7|10856.7|10860.7|10856.7|10860.7|10856.7|10860.7|10856.7|3
1647980920000|2022-03-22 20:28:40|10861.7|10857.7|10861.7|10857.7|10861.7|10857.7|10861.7|10857.7|0
1647980930000|2022-03-22 20:28:50|10863.2|10855.2|10863.2|10855.2|10863.2|10855.2|10863.2|10855.2|2
1647980940000|2022-03-22 20:29:00|10861.7|10857.7|10861.7|10857.7|10861.7|10857.7|10860.8|10856.8|2
1647980950000|2022-03-22 20:29:10|10861.8|10857.8|10863.7|10859.7|10864.2|10859.7|10861.8|10856.2|6
1647980960000|2022-03-22 20:29:20|10864.2|10860.2|10866.3|10858.3|10866.3|10861.2|10864.2|10858.3|5
1647980970000|2022-03-22 20:29:30|10865.3|10857.3|10874.3|10866.3|10874.3|10866.3|10863.8|10857.3|12
1647980990000|2022-03-22 20:29:50|10874.2|10866.2|10874.2|10866.2|10874.7|10866.7|10874.2|10866.2|2
1647981000000|2022-03-22 20:30:00|10871.7|10863.7|10877.7|10869.7|10878.7|10872.7|10870.7|10862.7|21
1647981010000|2022-03-22 20:30:10|10878.2|10870.2|10879.2|10871.2|10884.1|10877.7|10871.2|10863.2|54
1647981020000|2022-03-22 20:30:20|10878.7|10870.7|10874.3|10870.3|10878.7|10874.1|10868.7|10864.7|59
1647981030000|2022-03-22 20:30:30|10874.2|10870.2|10873.7|10869.7|10874.2|10870.2|10873.7|10869.7|5
1647981040000|2022-03-22 20:30:40|10872.8|10868.8|10873.2|10869.2|10873.2|10869.2|10870.2|10866.2|8
1647981050000|2022-03-22 20:30:50|10874.2|10866.2|10869.6|10865.6|10874.2|10866.2|10869.6|10865.2|4
1647981060000|2022-03-22 20:31:00|10873.2|10865.2|10870.7|10866.7|10873.2|10866.7|10870.7|10865.2|2
1647981070000|2022-03-22 20:31:10|10872.1|10868.1|10870.7|10866.7|10872.1|10868.1|10870.7|10866.7|2
1647981080000|2022-03-22 20:31:20|10870.9|10866.9|10871.2|10867.2|10873.2|10869.2|10869.7|10865.2|18
1647981090000|2022-03-22 20:31:30|10871.7|10867.7|10870.7|10866.7|10871.7|10867.7|10870.7|10866.7|7
1647981100000|2022-03-22 20:31:40|10870.2|10866.2|10871.2|10867.2|10871.2|10867.2|10870.2|10866.2|4
1647981110000|2022-03-22 20:31:50|10871.3|10867.3|10872.1|10868.1|10873.1|10869.1|10871.3|10867.3|8
1647981120000|2022-03-22 20:32:00|||||||||2
1647981130000|2022-03-22 20:32:10|10874|10870|10869.7|10865.7|10874|10870|10869.7|10865.2|14
1647981140000|2022-03-22 20:32:20|10869.2|10865.2|10867.7|10863.7|10869.2|10865.2|10867.7|10863.7|31
1647981150000|2022-03-22 20:32:30|10867.2|10863.2|10867.2|10863.2|10867.7|10863.7|10867.2|10863.2|4
1647981160000|2022-03-22 20:32:40|10869.2|10865.2|10870.2|10866.2|10870.2|10866.2|10869.2|10865.2|7
1647981180000|2022-03-22 20:33:00|10870.7|10866.7|10873.1|10865.1|10873.2|10866.7|10870.7|10865.1|5
1647981190000|2022-03-22 20:33:10|10873.2|10865.2|10870.7|10866.7|10873.2|10866.7|10870.2|10865.2|2
1647981200000|2022-03-22 20:33:20|10873.7|10865.7|10873.2|10869.2|10873.7|10869.2|10871.7|10865.7|4
1647981210000|2022-03-22 20:33:30|10874.7|10870.7|10876.8|10872.8|10878.3|10872.8|10874.7|10870.1|14
1647981220000|2022-03-22 20:33:40|10876.7|10872.7|10877.2|10873.2|10880.1|10876.1|10876.2|10872.2|21
1647981230000|2022-03-22 20:33:50|10877.7|10873.7|10872.9|10868.9|10879.3|10874.7|10872.5|10868.5|46
1647981240000|2022-03-22 20:34:00|10872.4|10868.4|10845|10837|10873.9|10868.4|10844.4|10837|107
1647981250000|2022-03-22 20:34:10|10844.9|10836.9|10825.8|10817.8|10853.4|10849.4|10820.9|10815.9|157
1647981260000|2022-03-22 20:34:20|10825.9|10817.9|10827.3|10819.3|10837.8|10831.8|10823.9|10816.4|80
1647981270000|2022-03-22 20:34:30|10826.4|10818.4|10824.3|10820.3|10826.4|10820.4|10824.3|10816.8|18
1647981280000|2022-03-22 20:34:40|10823.8|10819.8|10824.8|10816.8|10824.9|10819.8|10820.8|10816.8|10
1647981290000|2022-03-22 20:34:50|10821|10817|10824.8|10816.8|10825.8|10819.3|10821|10816.8|16
1647981300000|2022-03-22 20:35:00|10823.4|10819.4|10825.3|10821.3|10828.9|10822.3|10822.4|10818.2|40
1647981310000|2022-03-22 20:35:10|10828.8|10820.8|10828.8|10824.8|10831.3|10827.3|10828.2|10820.8|10
1647981320000|2022-03-22 20:35:20|10829|10825|10819|10815|10831|10825.8|10819|10815|58
1647981330000|2022-03-22 20:35:30|10819.9|10811.9|10812.5|10808.5|10821.9|10814.4|10812|10806|46
1647981340000|2022-03-22 20:35:40|10812|10808|10816.4|10812.4|10819.9|10812.5|10811.5|10807.5|21
1647981350000|2022-03-22 20:35:50|10823.4|10819.4|10823.9|10819.9|10826.9|10820.9|10823.4|10818.9|14
1647981360000|2022-03-22 20:36:00|10823.4|10819.4|10824.4|10820.4|10824.4|10820.4|10822.9|10818.9|23
1647981370000|2022-03-22 20:36:10|10824.9|10820.9|10828.9|10820.9|10828.9|10821|10824.9|10820.9|2
1647981380000|2022-03-22 20:36:20|10828.4|10824.4|10828.4|10824.4|10828.4|10824.4|10828.4|10824.4|3
1647981390000|2022-03-22 20:36:30|10827.9|10823.9|10829.9|10825.9|10829.9|10825.9|10826.4|10820.9|12
1647981400000|2022-03-22 20:36:40|10829.8|10825.8|10828.4|10824.4|10829.9|10825.8|10828.3|10821.9|11
1647981410000|2022-03-22 20:36:50|10827.9|10823.9|10827.4|10823.4|10827.9|10823.9|10827.4|10823.4|5
1647981420000|2022-03-22 20:37:00|10827.9|10823.9|10826.5|10822.5|10827.9|10823.9|10826.5|10822.5|9
1647981430000|2022-03-22 20:37:10|10826.4|10822.4|10826.4|10822.4|10826.4|10822.4|10826.4|10822.4|3
1647981440000|2022-03-22 20:37:20|10828.9|10820.9|10827.4|10823.4|10828.9|10823.4|10826.9|10820.9|8
1647981450000|2022-03-22 20:37:30|10826.9|10822.9|10827.9|10823.9|10827.9|10823.9|10826.9|10822.9|3
1647981460000|2022-03-22 20:37:40|10827.4|10823.4|10827.4|10823.4|10827.4|10823.4|10827.4|10823.4|3
1647981470000|2022-03-22 20:37:50|10826.9|10822.9|10828.4|10824.4|10828.4|10824.4|10826.4|10822.4|10
1647981480000|2022-03-22 20:38:00|10827.9|10823.9|10829.9|10825.9|10830.4|10826.4|10827.9|10823.9|21
1647981490000|2022-03-22 20:38:10|10830.4|10826.4|10843.3|10839.3|10848.9|10842.4|10830.4|10826.4|50
1647981500000|2022-03-22 20:38:20|10843.4|10839.4|10848.9|10840.9|10848.9|10840.9|10842.9|10838.9|15
1647981510000|2022-03-22 20:38:30|10850|10842|10851.4|10847.4|10854.8|10848.8|10848|10842|16
1647981520000|2022-03-22 20:38:40|10851.3|10847.3|10852.4|10848.4|10852.9|10848.9|10850.8|10846.8|7
1647981530000|2022-03-22 20:38:50|10852.8|10848.8|10851.9|10847.9|10852.9|10848.9|10849.4|10842.9|24
1647981540000|2022-03-22 20:39:00|10852.3|10848.3|10851.8|10847.8|10852.3|10848.3|10851.8|10847.8|5
1647981550000|2022-03-22 20:39:10|10852.3|10848.3|10849|10841|10853.9|10848.4|10847.9|10840.9|42
1647981560000|2022-03-22 20:39:20|10848.5|10840.5|10839.9|10835.9|10848.5|10842.4|10839.7|10835.7|13
1647981570000|2022-03-22 20:39:30|10839.5|10835.5|10833.7|10825.7|10841|10835.5|10828.5|10824.5|62
1647981580000|2022-03-22 20:39:40|10832.5|10828.5|10824.9|10820.9|10834.5|10828.5|10824.9|10819|25
1647981590000|2022-03-22 20:39:50|10825.4|10821.4|10831.9|10823.9|10832|10826.9|10824.9|10820.9|13
1647981600000|2022-03-22 20:40:00|||||||||1
1647981610000|2022-03-22 20:40:10|10830.4|10826.4|10837.9|10829.9|10837.9|10833.4|10830.4|10824.9|10
1647981620000|2022-03-22 20:40:20|10836.4|10832.4|10842.9|10834.9|10842.9|10834.9|10836.4|10830.8|5
1647981630000|2022-03-22 20:40:30|10841.9|10833.9|10846.9|10842.9|10848.4|10844.4|10841.9|10833.9|5
1647981640000|2022-03-22 20:40:40|10846.4|10842.4|10841.9|10837.9|10847.9|10843.9|10841.9|10837.9|25
1647981650000|2022-03-22 20:40:50|10841.4|10837.4|10837.4|10833.4|10841.4|10837.4|10835.4|10831.4|26
1647981660000|2022-03-22 20:41:00|10841.2|10833.2|10840.9|10836.9|10842.9|10837.4|10840.9|10832.9|37
1647981670000|2022-03-22 20:41:10|||||||||1
1647981680000|2022-03-22 20:41:20|10839.9|10835.9|10840.4|10836.4|10840.9|10836.9|10839.9|10835.9|9
1647981690000|2022-03-22 20:41:30|10842.8|10834.8|10845.9|10837.9|10845.9|10837.9|10842.8|10834.8|2
1647981700000|2022-03-22 20:41:40|10842.9|10838.9|10842.3|10838.3|10842.9|10838.9|10842.3|10838.3|19
1647981710000|2022-03-22 20:41:50|10844.3|10840.3|10847.8|10839.8|10847.8|10840.8|10843.8|10839.8|4
1647981720000|2022-03-22 20:42:00|10845.3|10841.3|10844.3|10840.3|10845.3|10841.3|10844.3|10840.3|1
1647981730000|2022-03-22 20:42:10|10844.8|10840.8|10846.8|10842.8|10846.8|10842.8|10844.8|10840.8|2
1647981740000|2022-03-22 20:42:20|10847.3|10843.3|10852.8|10844.8|10852.8|10845.9|10847.3|10842.3|8
1647981750000|2022-03-22 20:42:30|10852.3|10848.3|10856.3|10852.3|10858.3|10854.3|10851.3|10844.8|17
1647981760000|2022-03-22 20:42:40|10857.8|10849.8|10852.8|10848.8|10857.8|10852.3|10852.8|10848.8|10
1647981770000|2022-03-22 20:42:50|10849.5|10845.5|10849.8|10841.8|10849.8|10845.5|10842.3|10836.8|34
1647981780000|2022-03-22 20:43:00|10848.2|10844.2|10848.2|10844.2|10848.2|10844.2|10848.2|10844.2|13
1647981790000|2022-03-22 20:43:10|10849.8|10841.8|10847.3|10843.3|10849.8|10845.2|10847.3|10840.9|8
1647981800000|2022-03-22 20:43:20|10848.7|10844.7|10849.2|10845.2|10850.7|10846.2|10847.3|10842.7|23
1647981810000|2022-03-22 20:43:30|10848.2|10844.2|10847.2|10843.2|10850.2|10844.2|10847.2|10840.7|18
1647981820000|2022-03-22 20:43:40|10847.4|10843.4|10851.2|10843.2|10851.2|10843.4|10847.4|10843.2|5
1647981830000|2022-03-22 20:43:50|10853.2|10845.2|10857.7|10849.7|10860|10852.2|10851.7|10845.2|16
1647981840000|2022-03-22 20:44:00|10855.2|10851.2|10855.7|10847.7|10856.7|10851.2|10855.2|10847.7|4
1647981850000|2022-03-22 20:44:10|10854.2|10850.2|10857.7|10853.7|10857.7|10853.7|10854.2|10850.2|2
1647981860000|2022-03-22 20:44:20|10857.2|10853.2|10855.2|10851.2|10857.2|10853.2|10855.2|10851.2|15
1647981870000|2022-03-22 20:44:30|10858.6|10850.6|10852.2|10848.2|10858.6|10853.2|10852.2|10845.7|34
1647981880000|2022-03-22 20:44:40|10852.7|10848.7|10848.2|10844.2|10852.7|10848.7|10848.2|10841.7|15
1647981890000|2022-03-22 20:44:50|10849.7|10841.7|10850.7|10846.7|10850.7|10846.7|10847.2|10841.7|12
1647981900000|2022-03-22 20:45:00|10850.2|10846.2|10853.7|10845.7|10853.7|10849.2|10850.2|10845.7|6
1647981910000|2022-03-22 20:45:10|10852.1|10848.1|10853.2|10849.2|10853.2|10849.2|10852.1|10848.1|2
1647981920000|2022-03-22 20:45:20|10852.7|10848.7|10853.7|10849.7|10854.2|10850.2|10852.2|10848.2|9
1647981930000|2022-03-22 20:45:30|10854.2|10850.2|10852.8|10844.8|10854.2|10850.2|10852.2|10844.8|13
1647981940000|2022-03-22 20:45:40|10852.7|10844.7|10851.2|10847.2|10852.7|10848.6|10851.2|10844.7|2
1647981950000|2022-03-22 20:45:50|||||||||1
1647981960000|2022-03-22 20:46:00|10850.2|10846.2|10848.2|10844.2|10851.7|10846.2|10848.2|10842.7|9
1647981970000|2022-03-22 20:46:10|10845.4|10841.4|10845.2|10841.2|10846.7|10842.2|10843.2|10837.7|14
1647981980000|2022-03-22 20:46:20|10844.3|10840.3|10842.2|10838.2|10844.7|10840.3|10842.2|10836.7|10
1647981990000|2022-03-22 20:46:30|10848.6|10840.6|10848.2|10844.2|10848.7|10844.2|10848.2|10840.6|3
1647982010000|2022-03-22 20:46:50|10847.7|10843.7|10847.7|10843.7|10847.7|10843.7|10847.7|10843.7|10
1647982020000|2022-03-22 20:47:00|10847.2|10843.2|10847.2|10843.2|10847.2|10843.2|10847.2|10843.2|1
1647982030000|2022-03-22 20:47:10|||||||||1
1647982040000|2022-03-22 20:47:20|10846.8|10842.8|10846.7|10842.7|10846.8|10842.8|10846.7|10842.7|0
1647982050000|2022-03-22 20:47:30|10847|10843|10851.7|10847.7|10853.2|10849.2|10847|10843|9
1647982060000|2022-03-22 20:47:40|||||||||2
1647982070000|2022-03-22 20:47:50|10852.7|10848.7|10852.6|10848.6|10852.7|10848.7|10852.2|10848.2|2
1647982080000|2022-03-22 20:48:00|10852.2|10848.2|10851.2|10847.2|10853.1|10849.1|10850.7|10846.7|15
1647982120000|2022-03-22 20:48:40|10850.8|10846.8|10856.7|10852.7|10857.7|10853.7|10850.8|10846.8|23
1647982130000|2022-03-22 20:48:50|10856.3|10852.3|10857.2|10853.2|10858.2|10854.2|10856.2|10852.2|3
1647982140000|2022-03-22 20:49:00|10857.3|10853.3|10857.2|10853.2|10858.2|10854.2|10857.2|10853.2|2
1647982150000|2022-03-22 20:49:10|||||||||1
1647982160000|2022-03-22 20:49:20|10854|10850|10853.2|10849.2|10854.2|10850.2|10853.2|10849.2|13
1647982170000|2022-03-22 20:49:30|10854.7|10846.7|10852.7|10844.7|10854.7|10849.2|10852.3|10844.7|15
1647982180000|2022-03-22 20:49:40|10850.2|10846.2|10850.2|10846.2|10850.2|10846.2|10850.2|10846.2|0
1647982190000|2022-03-22 20:49:50|||||||||1
1647982200000|2022-03-22 20:50:00|10850.7|10846.7|10848.8|10840.8|10852.7|10848.2|10848.8|10840.8|8
1647982210000|2022-03-22 20:50:10|10848.7|10840.7|10847.2|10843.2|10848.7|10843.2|10847.2|10840.7|1
1647982220000|2022-03-22 20:50:20|||||||||1
1647982230000|2022-03-22 20:50:30|10845.2|10841.2|10844.3|10840.3|10846.8|10841.2|10844.3|10838.8|2
1647982240000|2022-03-22 20:50:40|10844.7|10840.7|10845.2|10841.2|10845.2|10841.2|10844.7|10840.7|0
1647982250000|2022-03-22 20:50:50|10845.7|10841.7|10845.7|10841.7|10845.7|10841.7|10845.7|10841.7|0
1647982260000|2022-03-22 20:51:00|10846.2|10842.2|10847.2|10843.2|10848.7|10843.2|10846.2|10840.7|2
1647982270000|2022-03-22 20:51:10|10848.6|10844.6|10847.2|10843.2|10849.7|10844.6|10847.2|10841.7|1
1647982280000|2022-03-22 20:51:20|10849.7|10841.7|10849.7|10841.7|10849.7|10841.7|10849.7|10841.7|1
1647982290000|2022-03-22 20:51:30|10850.6|10842.6|10853.7|10845.7|10853.7|10847.2|10850.2|10842.6|4
1647982300000|2022-03-22 20:51:40|10852.2|10848.2|10852.2|10848.2|10852.2|10848.2|10852.2|10848.2|0
1647982310000|2022-03-22 20:51:50|10850.2|10846.2|10851.7|10843.7|10851.7|10846.2|10850.2|10843.7|5
1647982320000|2022-03-22 20:52:00|10846.3|10842.3|10849.2|10845.2|10851.7|10845.2|10846.2|10842.2|5
1647982330000|2022-03-22 20:52:10|10850.1|10846.1|10852.2|10848.2|10853.7|10848.2|10850.1|10845.6|3
1647982340000|2022-03-22 20:52:20|10852.1|10848.1|10843.2|10839.2|10853.7|10848.1|10843.2|10839.2|16
1647982350000|2022-03-22 20:52:30|10845.7|10837.7|10844.2|10840.2|10845.7|10840.7|10844.2|10837.7|2
1647982360000|2022-03-22 20:52:40|10845.7|10841.7|10846.7|10842.7|10846.7|10842.7|10845.7|10841.7|1
1647982370000|2022-03-22 20:52:50|10847.1|10843.1|10845.2|10841.2|10848.1|10843.1|10845.2|10839.6|5
1647982380000|2022-03-22 20:53:00|10847.6|10839.6|10844.2|10840.2|10847.7|10843.2|10844.2|10839.6|5
1647982390000|2022-03-22 20:53:10|10843.7|10839.7|10844.2|10840.2|10844.2|10840.2|10843.7|10839.7|4
1647982400000|2022-03-22 20:53:20|10843.2|10839.2|10841.7|10837.7|10844.6|10840.6|10841.7|10837.7|5
1647982410000|2022-03-22 20:53:30|10844.6|10836.6|10844.7|10836.7|10844.7|10836.7|10844.6|10836.6|0
1647982420000|2022-03-22 20:53:40|10842.2|10838.2|10841.7|10837.7|10842.2|10838.2|10841.7|10837.7|6
1647982430000|2022-03-22 20:53:50|10841.2|10837.2|10842.7|10834.7|10842.7|10837.2|10839.1|10834.7|18
1647982440000|2022-03-22 20:54:00|10842.6|10834.6|10842.6|10834.6|10842.6|10834.6|10842.6|10834.6|2
1647982450000|2022-03-22 20:54:10|10842.7|10834.7|10842.1|10838.1|10844.6|10840.6|10841.1|10834.7|3
1647982460000|2022-03-22 20:54:20|10843.7|10835.7|10843.6|10835.6|10843.7|10835.7|10843.6|10835.6|0
1647982470000|2022-03-22 20:54:30|||||||||4
1647982480000|2022-03-22 20:54:40|10841.1|10837.1|10843.6|10835.6|10843.8|10839.7|10841.1|10835.6|8
1647982490000|2022-03-22 20:54:50|10841.1|10837.1|10842.1|10838.1|10842.1|10838.1|10841.1|10837.1|2
1647982500000|2022-03-22 20:55:00|10840.6|10836.6|10840.1|10836.1|10840.6|10836.6|10840.1|10836.1|43
1647982510000|2022-03-22 20:55:10|||||||||8
1647982520000|2022-03-22 20:55:20|10839.6|10835.6|10839.1|10835.1|10839.6|10835.6|10839.1|10835.1|5
1647982530000|2022-03-22 20:55:30|10838.1|10834.1|10837.1|10833.1|10839.6|10835.6|10836.6|10832.6|13
1647982540000|2022-03-22 20:55:40|10836.7|10832.7|10838.1|10834.1|10839|10835|10836.2|10832.2|5
1647982550000|2022-03-22 20:55:50|10837.7|10833.7|10835.7|10831.7|10839.5|10835.5|10835.6|10831.6|12
1647982560000|2022-03-22 20:56:00|10835.2|10831.2|10837.1|10833.1|10839.6|10833.1|10835.2|10829.6|14
1647982570000|2022-03-22 20:56:10|10839.6|10831.6|10837.1|10833.1|10839.6|10833.1|10837.1|10831.6|3
1647982580000|2022-03-22 20:56:20|||||||||2
1647982590000|2022-03-22 20:56:30|10836.6|10832.6|10838.6|10834.6|10840.6|10835.1|10836.6|10832.6|10
1647982600000|2022-03-22 20:56:40|10839.1|10835.1|10838.6|10834.6|10839.1|10835.1|10838.6|10834.6|2
1647982610000|2022-03-22 20:56:50|10839.1|10835.1|10841.6|10837.6|10842.6|10837.6|10839.1|10834.1|7
1647982620000|2022-03-22 20:57:00|10842.1|10838.1|10842.1|10838.1|10842.1|10838.1|10842.1|10838.1|0
1647982630000|2022-03-22 20:57:10|10841.6|10837.6|10841.6|10837.6|10841.6|10837.6|10841.6|10837.6|5
1647982640000|2022-03-22 20:57:20|10841.2|10837.2|10841.1|10837.1|10841.2|10837.2|10841.1|10837.1|6
1647982650000|2022-03-22 20:57:30|10842.1|10838.1|10841.1|10837.1|10842.1|10838.1|10841.1|10837.1|1
1647982660000|2022-03-22 20:57:40|10840.6|10836.6|10839.1|10835.1|10840.6|10836.6|10839.1|10832.6|11
1647982670000|2022-03-22 20:57:50|10840.6|10832.6|10838.1|10834.1|10840.6|10834.1|10838.1|10832.6|5
1647982680000|2022-03-22 20:58:00|||||||||2
1647982690000|2022-03-22 20:58:10|10846.2|10838.2|10847.1|10843.1|10853.1|10845.1|10846.2|10838.2|45
1647982700000|2022-03-22 20:58:20|10847.2|10843.2|10857.6|10849.6|10857.6|10849.6|10847.2|10843.2|12
1647982710000|2022-03-22 20:58:30|10856.1|10852.1|10856.1|10852.1|10856.2|10852.2|10856.1|10852.1|4
1647982720000|2022-03-22 20:58:40|10859.1|10851.1|10860.6|10852.6|10860.6|10854.2|10857.1|10851.1|19
1647982730000|2022-03-22 20:58:50|10862.2|10854.2|10861.6|10853.6|10862.2|10854.2|10861.6|10853.6|16
1647982740000|2022-03-22 20:59:00|10862.6|10854.6|10859.2|10851.2|10862.6|10855|10853.9|10849.9|29
1647982750000|2022-03-22 20:59:10|10857.8|10849.8|10858.1|10850.1|10859.6|10851.6|10857.6|10849.6|27
1647982760000|2022-03-22 20:59:20|10858.2|10850.2|10859.2|10851.2|10859.2|10851.2|10857.4|10849.4|6
1647982770000|2022-03-22 20:59:30|10859.1|10851.1|10858.1|10850.1|10859.1|10851.1|10857.6|10849.6|6
1647982780000|2022-03-22 20:59:40|10857.6|10849.6|10858.2|10850.2|10859.6|10851.6|10856.6|10848.6|16
1647982790000|2022-03-22 20:59:50|10858.7|10850.7|10858.7|10850.7|10859.2|10851.2|10858.7|10850.7|1
1647986400000|2022-03-22 22:00:00|10857.9|10849.9|10848.9|10840.9|10857.9|10849.9|10848.9|10840.9|15
1647986410000|2022-03-22 22:00:10|10848.4|10840.4|10852.2|10844.2|10853.2|10845.2|10845.3|10837.3|15
1647986420000|2022-03-22 22:00:20|10851.2|10843.2|10852.3|10844.3|10853.3|10847.8|10851.2|10843.2|14
1647986430000|2022-03-22 22:00:30|10846.6|10842.6|10849.3|10841.3|10849.3|10842.8|10842.3|10837.8|21
1647986440000|2022-03-22 22:00:40|10848.8|10840.8|10850.7|10842.7|10851.2|10843.2|10848.8|10840.8|5
1647986450000|2022-03-22 22:00:50|10850.2|10842.2|10851.2|10843.2|10851.2|10843.2|10846.7|10842.2|3
1647986460000|2022-03-22 22:01:00|10851.7|10843.7|10852.7|10844.7|10852.7|10845.7|10849.7|10843.3|7
1647986470000|2022-03-22 22:01:10|10860.1|10852.1|10872.3|10864.3|10872.7|10864.7|10858.8|10851.8|48
1647986480000|2022-03-22 22:01:20|10872.2|10864.2|10866.7|10858.7|10872.7|10864.7|10866.2|10858.2|12
1647986490000|2022-03-22 22:01:30|10866.2|10858.2|10877.1|10869.1|10877.1|10869.9|10866.2|10858.2|21
1647986500000|2022-03-22 22:01:40|10876.6|10868.6|10882.7|10878.7|10884.7|10878.7|10876.6|10868.6|39
1647986510000|2022-03-22 22:01:50|10885.1|10877.1|10885.7|10881.7|10894.1|10886.7|10885.1|10877.1|22
1647986520000|2022-03-22 22:02:00|10890.1|10882.1|10896.7|10888.7|10897.3|10889.3|10887.7|10880.8|37
1647986530000|2022-03-22 22:02:10|10897.1|10889.1|10915.2|10907.2|10916|10912|10894.7|10888.2|40
1647986540000|2022-03-22 22:02:20|10915.3|10907.3|10915.7|10911.7|10918.2|10912.7|10914.2|10907.2|12
1647986550000|2022-03-22 22:02:30|10918.2|10910.2|10911.2|10903.2|10918.2|10911.7|10907.7|10901.2|34
1647986560000|2022-03-22 22:02:40|10911.7|10903.7|10914.2|10906.2|10914.2|10907.7|10910.3|10902.7|11
1647986570000|2022-03-22 22:02:50|10911.7|10907.7|10914.2|10906.2|10914.2|10907.7|10911.7|10906.2|2
1647986580000|2022-03-22 22:03:00|10912.7|10904.7|10901.7|10897.7|10912.7|10904.7|10901.7|10897.7|24
1647986590000|2022-03-22 22:03:10|10900.2|10896.2|10906.6|10898.6|10906.7|10898.7|10900.2|10896.2|8
1647986600000|2022-03-22 22:03:20|10902.3|10898.3|10902.2|10894.2|10902.3|10898.3|10901.9|10894.2|3
1647986610000|2022-03-22 22:03:30|10901.6|10897.6|10905.7|10897.7|10906.2|10898.2|10901.6|10897.6|7
1647986620000|2022-03-22 22:03:40|10905.2|10897.2|10902.2|10898.2|10905.2|10898.2|10902.2|10897.2|1
1647986630000|2022-03-22 22:03:50|10899.8|10895.8|10894.7|10890.7|10902.7|10895.8|10894.7|10890.7|8
1647986640000|2022-03-22 22:04:00|10894.6|10890.6|10882.2|10874.2|10896.2|10891.2|10872.2|10868.2|51
1647986650000|2022-03-22 22:04:10|10883.2|10875.2|10888.3|10880.3|10895.2|10887.2|10881.7|10875.2|20
1647986660000|2022-03-22 22:04:20|10887.7|10879.7|10887.7|10879.7|10888.7|10880.7|10881.8|10876|11
1647986670000|2022-03-22 22:04:30|10887.8|10879.8|10888.2|10880.2|10888.3|10880.3|10887.8|10879.8|6
1647986680000|2022-03-22 22:04:40|10887.7|10879.7|10888.7|10880.7|10888.7|10880.7|10887.7|10879.7|6
1647986690000|2022-03-22 22:04:50|10888.3|10880.3|10888.8|10880.8|10889.2|10881.2|10888.2|10880.2|2
1647986700000|2022-03-22 22:05:00|10888.7|10880.7|10895.6|10887.6|10895.6|10887.6|10888.6|10880.7|10
1647986710000|2022-03-22 22:05:10|10895.8|10887.8|10906.3|10898.3|10906.3|10900.8|10895.8|10887.8|15
1647986720000|2022-03-22 22:05:20|10905.8|10897.8|10905.3|10897.3|10905.8|10897.8|10904.3|10896.3|2
1647986740000|2022-03-22 22:05:40|10905.2|10901.2|10899.3|10891.3|10905.3|10901.2|10897.8|10889.8|4
1647986750000|2022-03-22 22:05:50|10896.8|10892.8|10899.3|10895.3|10899.3|10895.3|10896.8|10890.8|0
1647986760000|2022-03-22 22:06:00|10897|10893|10904.8|10896.8|10904.8|10897.8|10896.3|10890.3|14
1647986770000|2022-03-22 22:06:10|10905.3|10897.3|10905.3|10897.3|10905.3|10897.3|10905.3|10897.3|2
1647986780000|2022-03-22 22:06:20|10902.8|10898.8|10904.8|10896.8|10905.3|10899.7|10902.3|10896.8|3
1647986790000|2022-03-22 22:06:30|10905.2|10897.2|10901.3|10897.3|10905.2|10898.3|10901.3|10895.3|5
1647986800000|2022-03-22 22:06:40|10900.8|10896.8|10900.8|10896.8|10900.8|10896.8|10900.8|10896.8|1
1647986810000|2022-03-22 22:06:50|10901.3|10897.3|10901.3|10897.3|10901.3|10897.3|10901.3|10897.3|1
1647986820000|2022-03-22 22:07:00|10901.8|10897.8|10903.3|10895.3|10903.3|10897.9|10901.8|10895.3|3
1647986840000|2022-03-22 22:07:20|10903.1|10895.1|10898.3|10894.3|10903.1|10895.1|10898.3|10890.8|11
1647986850000|2022-03-22 22:07:30|10897.8|10893.8|10897.8|10893.8|10897.8|10893.8|10897.8|10893.8|0
1647986860000|2022-03-22 22:07:40|10897.2|10893.2|10896.3|10892.3|10897.2|10893.2|10896.3|10892.3|1
1647986870000|2022-03-22 22:07:50|10895.8|10891.8|10895.8|10891.8|10895.8|10891.8|10895.8|10891.8|0
1647986880000|2022-03-22 22:08:00|10895.3|10891.3|10899.3|10891.3|10900.3|10895.8|10895.3|10891.3|6
1647986900000|2022-03-22 22:08:20|10896.3|10892.3|10896.2|10888.2|10896.3|10892.3|10893.8|10885.8|7
1647986910000|2022-03-22 22:08:30|10895.6|10891.6|10895.6|10887.6|10896.1|10891.6|10895.6|10887.6|1
1647986920000|2022-03-22 22:08:40|10894.8|10886.8|10896.3|10888.3|10896.3|10888.3|10894.8|10886.8|3
1647986950000|2022-03-22 22:09:10|10898.3|10890.3|10896.3|10888.3|10898.8|10890.8|10896.3|10888.3|2
1647986970000|2022-03-22 22:09:30|10894.7|10890.7|10895.8|10891.8|10896.8|10892.8|10894.7|10890.7|10
1647986980000|2022-03-22 22:09:40|10896.3|10892.3|10896.3|10892.3|10896.8|10892.8|10896.3|10892.3|0
1647986990000|2022-03-22 22:09:50|10895.8|10891.8|10892.8|10888.8|10895.8|10891.8|10892.3|10886.3|2
1647987000000|2022-03-22 22:10:00|10893.3|10889.3|10895.8|10891.8|10895.8|10891.8|10893.3|10889.3|0
1647987010000|2022-03-22 22:10:10|10894.8|10890.8|10895.7|10891.7|10895.7|10891.7|10894.8|10890.8|1
1647987020000|2022-03-22 22:10:20|10895.8|10891.8|10891.3|10887.3|10896.4|10891.8|10891.3|10887.3|4
1647987030000|2022-03-22 22:10:30|10891.8|10887.8|10894.3|10886.3|10894.8|10887.8|10891.8|10886.3|4
1647987080000|2022-03-22 22:11:20|10894.8|10886.8|10894.8|10890.8|10894.8|10890.8|10894.8|10886.8|0
1647987100000|2022-03-22 22:11:40|10895.3|10891.3|10895.3|10891.3|10895.3|10891.3|10895.3|10891.3|0
1647987110000|2022-03-22 22:11:50|10894.8|10890.8|10896.3|10888.3|10896.3|10890.8|10894.8|10888.3|2
1647987120000|2022-03-22 22:12:00|10891.3|10883.3|10890.3|10882.3|10892.3|10886.8|10889.3|10882.3|2
1647987130000|2022-03-22 22:12:10|10890.7|10882.7|10888.8|10884.8|10891.3|10884.8|10888.8|10882.7|4
1647987140000|2022-03-22 22:12:20|10890.3|10882.3|10885.3|10877.3|10890.3|10884.8|10881.4|10877.3|18
1647987150000|2022-03-22 22:12:30|10885.4|10877.4|10881.9|10877.9|10885.4|10877.9|10881.9|10877.3|0
1647987170000|2022-03-22 22:12:50|10880.9|10876.9|10883.4|10875.4|10883.4|10876.9|10880.4|10875.4|2
1647987180000|2022-03-22 22:13:00|10881.9|10877.9|10881.9|10877.9|10883.4|10877.9|10881.4|10875.4|0
1647987190000|2022-03-22 22:13:10|10881.8|10877.8|10883.4|10875.4|10883.9|10877.8|10881.8|10875.4|1
1647987200000|2022-03-22 22:13:20|10881.8|10877.8|10883.4|10875.4|10883.4|10877.8|10881.8|10875.4|0
1647987210000|2022-03-22 22:13:30|10876.5|10872.5|10879.4|10871.4|10879.4|10873|10876.5|10871.4|19
1647987220000|2022-03-22 22:13:40|10881.4|10873.4|10881.4|10873.4|10881.4|10873.4|10881.4|10873.4|1
1647987230000|2022-03-22 22:13:50|10878.9|10874.9|10881.4|10873.4|10881.4|10874.9|10878.9|10873.4|0
1647987240000|2022-03-22 22:14:00|10879|10875|10879|10875|10879|10875|10879|10875|1
1647987250000|2022-03-22 22:14:10|10881.4|10873.4|10881.4|10873.4|10881.4|10873.4|10881.4|10873.4|0
1647987260000|2022-03-22 22:14:20|10879|10875|10872.9|10868.9|10881.4|10875|10872.9|10866.5|13
1647987270000|2022-03-22 22:14:30|10874.4|10866.4|10873.9|10869.9|10874.4|10869.9|10872.9|10866.4|5
1647987280000|2022-03-22 22:14:40|10874.9|10870.9|10869|10865|10876.9|10872.9|10869|10865|20
1647987290000|2022-03-22 22:14:50|10869.4|10865.4|10870|10866|10871.5|10866.5|10868.5|10862.5|9
1647987300000|2022-03-22 22:15:00|10868.5|10864.5|10868|10864|10868.5|10864.5|10868|10864|5
1647987330000|2022-03-22 22:15:30|10869.4|10865.4|10868|10864|10869.4|10865.4|10868|10864|1
1647987340000|2022-03-22 22:15:40|10867.6|10863.6|10868|10864|10868|10864|10867.5|10863.5|6
1647987350000|2022-03-22 22:15:50|10867|10863|10867|10863|10867|10863|10867|10863|4
1647987360000|2022-03-22 22:16:00|10867.4|10863.4|10866.5|10858.5|10867.5|10863.5|10865|10858.5|19
1647987380000|2022-03-22 22:16:20|10864|10860|10866.7|10858.7|10867.2|10860|10859.2|10853.7|21
1647987390000|2022-03-22 22:16:30|10867.2|10859.2|10864.7|10856.7|10867.2|10859.2|10864.7|10856.7|1
1647987400000|2022-03-22 22:16:40|10865.1|10857.1|10880.6|10876.6|10880.6|10876.6|10864.6|10856.6|10
1647987410000|2022-03-22 22:16:50|10880.1|10876.1|10882.1|10878.1|10882.1|10878.1|10880.1|10876.1|5
1647987420000|2022-03-22 22:17:00|||||||||1
1647987430000|2022-03-22 22:17:10|10882.6|10878.6|10882.6|10878.6|10884|10880|10882.6|10878.6|1
1647987440000|2022-03-22 22:17:20|10883|10879|10880.1|10876.1|10884.4|10880.4|10880.1|10875.6|4
1647987450000|2022-03-22 22:17:30|10877.6|10873.6|10876.1|10872.1|10877.6|10873.6|10876.1|10872.1|5
1647987460000|2022-03-22 22:17:40|10877|10873|10880.1|10876.1|10881.6|10877.6|10877|10873|2
1647987470000|2022-03-22 22:17:50|10879.6|10875.6|10879.6|10875.6|10880.5|10876.5|10878.6|10874.6|3
1647987480000|2022-03-22 22:18:00|10879.3|10875.3|10873.1|10869.1|10879.3|10875.3|10873.1|10869.1|16
1647987490000|2022-03-22 22:18:10|10873|10869|10873|10869|10873|10869|10873|10869|1
1647987510000|2022-03-22 22:18:30|10879.5|10871.5|10874.5|10870.5|10879.5|10871.5|10873.3|10869.3|35
1647987520000|2022-03-22 22:18:40|10875|10871|10881.5|10873.5|10881.5|10874|10875|10871|3
1647987530000|2022-03-22 22:18:50|10879|10875|10880|10876|10880|10876|10879|10875|0
1647987540000|2022-03-22 22:19:00|10879.5|10875.5|10879.5|10875.5|10879.5|10875.5|10879.5|10875.5|0
1647987550000|2022-03-22 22:19:10|10879|10875|10879.5|10875.5|10879.5|10875.5|10879|10875|1
1647987560000|2022-03-22 22:19:20|10879|10875|10875|10871|10879|10875|10875|10868.5|3
1647987570000|2022-03-22 22:19:30|10874|10870|10874|10870|10874|10870|10874|10870|0
1647987580000|2022-03-22 22:19:40|10873.5|10869.5|10876.5|10868.5|10876.5|10869.5|10872.5|10868.5|3
1647987590000|2022-03-22 22:19:50|10873.5|10869.5|10873.5|10869.5|10873.5|10869.5|10873.5|10869.5|1
1647987610000|2022-03-22 22:20:10|10875.8|10871.8|10875.9|10871.9|10875.9|10871.9|10875.8|10871.8|6
1647987640000|2022-03-22 22:20:40|10875.4|10871.4|10873|10869|10875.5|10871.4|10873|10867.5|6
1647987660000|2022-03-22 22:21:00|||||||||1
1647987670000|2022-03-22 22:21:10|10874.4|10870.4|10872|10868|10874.4|10870.4|10872|10868|2
1647987680000|2022-03-22 22:21:20|10871.9|10867.9|10870.9|10866.9|10871.9|10867.9|10870.9|10866.9|17
1647987690000|2022-03-22 22:21:30|10870.4|10866.4|10869.8|10865.8|10870.4|10866.4|10869.3|10865.3|33
1647987700000|2022-03-22 22:21:40|10869.3|10865.3|10869.3|10865.3|10869.3|10865.3|10869.3|10865.3|5
1647987710000|2022-03-22 22:21:50|10869.4|10865.4|10859.4|10855.4|10869.4|10865.4|10853.9|10849.4|87
1647987720000|2022-03-22 22:22:00|10859.5|10855.5|10857.4|10853.4|10859.5|10855.5|10857.4|10853.4|2
1647987730000|2022-03-22 22:22:10|10857|10853|10856.9|10852.9|10858.9|10854.9|10856.9|10852.9|2
1647987740000|2022-03-22 22:22:20|10857|10853|10858.1|10854.1|10861.1|10856.1|10857|10851.6|12
1647987750000|2022-03-22 22:22:30|10856.7|10852.7|10849|10845|10858.1|10852.7|10848.9|10844.9|17
1647987760000|2022-03-22 22:22:40|10851.5|10843.5|10853.5|10845.5|10853.5|10846.9|10850.1|10843.5|1
1647987770000|2022-03-22 22:22:50|10853|10849|10858.9|10854.9|10859.2|10855.2|10853|10847|9
1647987780000|2022-03-22 22:23:00|10859.9|10855.9|10852.9|10848.9|10859.9|10855.9|10852.9|10848.9|10
1647987810000|2022-03-22 22:23:30|10851.5|10847.5|10849.4|10845.4|10851.5|10847.5|10847.9|10843.9|15
1647987820000|2022-03-22 22:23:40|10849.3|10845.3|10848.9|10844.9|10850.3|10846.3|10848.4|10844.4|3
1647987830000|2022-03-22 22:23:50|10850.3|10846.3|10854.9|10846.9|10854.9|10848.9|10850.3|10846.3|7
1647987840000|2022-03-22 22:24:00|10853.9|10849.9|10853.9|10849.9|10853.9|10849.9|10853.9|10849.9|2
1647987850000|2022-03-22 22:24:10|10856.3|10848.3|10855|10851|10856.5|10852.3|10855|10848.3|10
1647987860000|2022-03-22 22:24:20|10855.5|10851.5|10859.5|10851.5|10859.5|10852|10855.5|10851.5|1
1647987870000|2022-03-22 22:24:30|10860.5|10852.5|10860|10856|10860.5|10856|10858|10852.5|2
1647987880000|2022-03-22 22:24:40|10861.9|10857.9|10862|10858|10862|10858|10861.9|10857.9|1
1647987890000|2022-03-22 22:24:50|10862.2|10858.2|10866.1|10862.1|10867|10863|10862.2|10858.2|8
1647987900000|2022-03-22 22:25:00|10866|10862|10866|10862|10866|10862|10866|10862|2
1647987910000|2022-03-22 22:25:10|10866.5|10862.5|10866.5|10862.5|10867|10863|10866.5|10862.5|2
1647987920000|2022-03-22 22:25:20|10865.5|10861.5|10865.5|10861.5|10866|10862|10865.5|10861.5|4
1647987930000|2022-03-22 22:25:30|10866|10862|10863|10859|10866|10862|10863|10859|7
1647987940000|2022-03-22 22:25:40|10862.5|10858.5|10864.5|10856.5|10864.5|10858.5|10862|10856.5|2
1647987950000|2022-03-22 22:25:50|||||||||1
1647987970000|2022-03-22 22:26:10|10864.6|10856.6|10871|10863|10871|10864|10864.6|10856.6|7
1647987980000|2022-03-22 22:26:20|10870.6|10862.6|10871|10863|10871|10863|10870.6|10862.6|0
1647987990000|2022-03-22 22:26:30|10871.5|10863.5|10871.5|10863.5|10871.5|10863.5|10871.5|10863.5|0
1647988000000|2022-03-22 22:26:40|10871|10867|10871|10867|10872|10868|10871|10867|1
1647988010000|2022-03-22 22:26:50|10872.1|10868.1|10873|10869|10874.5|10869.5|10871.6|10866.5|5
1647988020000|2022-03-22 22:27:00|10872.5|10868.5|10870|10866|10872.5|10868.5|10870|10866|4
1647988030000|2022-03-22 22:27:10|10864.5|10860.5|10864.5|10860.5|10864.5|10860.5|10864.5|10860.5|4
1647988040000|2022-03-22 22:27:20|10863.6|10859.6|10863|10859|10863.6|10859.6|10863|10859|1
1647988070000|2022-03-22 22:27:50|10863.5|10859.5|10862|10858|10866.5|10862.5|10861.5|10857.5|6
1647988080000|2022-03-22 22:28:00|10863|10859|10864|10860|10864|10860|10863|10859|3
1647988090000|2022-03-22 22:28:10|10864.1|10860.1|10864|10860|10866.5|10860.1|10863.5|10858.5|0
1647988100000|2022-03-22 22:28:20|10862.6|10858.6|10864|10860|10865.5|10860|10862.5|10857.5|1
1647988110000|2022-03-22 22:28:30|10865.9|10861.9|10865.9|10861.9|10865.9|10861.9|10865.9|10861.9|2
1647988120000|2022-03-22 22:28:40|10866|10862|10864.5|10860.5|10867.5|10862|10864.5|10859.5|2
1647988130000|2022-03-22 22:28:50|10865|10861|10868|10864|10868|10864|10865|10861|2
1647988140000|2022-03-22 22:29:00|10866|10862|10866.5|10862.5|10866.5|10862.5|10866|10862|1
1647988150000|2022-03-22 22:29:10|10869.5|10861.5|10871.5|10863.5|10871.5|10863.5|10869.5|10861.5|4
1647988160000|2022-03-22 22:29:20|10869.9|10865.9|10869.9|10865.9|10869.9|10865.9|10869.9|10865.9|0
1647988170000|2022-03-22 22:29:30|10870|10866|10874|10870|10874|10870|10870|10866|2
1647988180000|2022-03-22 22:29:40|10873.5|10869.5|10874|10870|10874|10870|10873.5|10869.5|0
1647988190000|2022-03-22 22:29:50|10874.1|10870.1|10876.5|10872.5|10880.9|10874|10874.1|10870.1|3
1647988200000|2022-03-22 22:30:00|10874.8|10866.8|10877.5|10873.5|10877.5|10873.5|10874.5|10866.5|8
1647988210000|2022-03-22 22:30:10|10877.6|10873.6|10882.4|10874.4|10883.4|10876.5|10877.6|10873.6|7
1647988220000|2022-03-22 22:30:20|10878.7|10870.7|10874.4|10870.4|10878.7|10872|10874.4|10870.4|5
1647988230000|2022-03-22 22:30:30|10877.4|10869.4|10874.4|10870.4|10879.4|10873.4|10874.4|10869.4|5
1647988240000|2022-03-22 22:30:40|10874.9|10870.9|10878.4|10870.4|10878.4|10870.9|10874.9|10870.4|2
1647988250000|2022-03-22 22:30:50|10878.9|10870.9|10882.4|10874.4|10882.4|10874.4|10876.4|10870.9|2
1647988260000|2022-03-22 22:31:00|10876.9|10872.9|10879.4|10875.4|10882.4|10875.5|10876.9|10870.9|2
1647988270000|2022-03-22 22:31:10|10882.4|10874.4|10884.4|10876.4|10884.4|10876.9|10880.4|10874.4|1
1647988280000|2022-03-22 22:31:20|10881.9|10877.9|10881.9|10877.9|10882.4|10878.4|10881.9|10877.9|0
1647988290000|2022-03-22 22:31:30|10882.4|10878.4|10877.9|10873.9|10882.4|10878.4|10877.9|10871.7|1
1647988320000|2022-03-22 22:32:00|10879.4|10871.4|10876.4|10872.4|10879.4|10872.4|10876.4|10871.3|1
1647988330000|2022-03-22 22:32:10|||||||||1
1647988340000|2022-03-22 22:32:20|10880.4|10874.3|10882.4|10874.4|10882.4|10874.4|10880.4|10874.3|1
1647988350000|2022-03-22 22:32:30|10879.9|10875.9|10879.4|10871.4|10879.9|10875.9|10879.4|10871.4|4
1647988360000|2022-03-22 22:32:40|10878.3|10874.3|10877.9|10873.9|10880.9|10876.9|10877.9|10873.9|6
1647988380000|2022-03-22 22:33:00|10879.4|10871.4|10876.4|10872.4|10879.4|10872.4|10876.4|10871.4|0
1647988410000|2022-03-22 22:33:30|10876.9|10872.9|10879.8|10875.8|10882.3|10877.2|10876.9|10872.9|3
1647988420000|2022-03-22 22:33:40|10879.3|10875.3|10878.8|10874.8|10879.3|10875.3|10878.8|10874.8|1
1647988430000|2022-03-22 22:33:50|10879.8|10875.8|10879.8|10875.8|10879.8|10875.8|10879.8|10875.8|0
1647988440000|2022-03-22 22:34:00|10878.9|10874.9|10877.8|10873.8|10878.9|10874.9|10877.8|10873.8|2
1647988450000|2022-03-22 22:34:10|10878.3|10874.3|10878.3|10874.3|10878.3|10874.3|10878.3|10874.3|2
1647988460000|2022-03-22 22:34:20|10878.8|10874.8|10878.8|10874.8|10878.8|10874.8|10878.8|10874.8|0
1647988470000|2022-03-22 22:34:30|10879.3|10875.3|10879.8|10875.8|10879.8|10875.8|10878.8|10874.8|2
1647988490000|2022-03-22 22:34:50|10880.3|10876.3|10879.3|10875.3|10880.3|10876.3|10879.3|10875.3|2
1647988500000|2022-03-22 22:35:00|10878.8|10874.8|10878.8|10874.8|10878.8|10874.8|10878.8|10874.8|0
1647988510000|2022-03-22 22:35:10|10878.3|10874.3|10877.8|10873.8|10878.3|10874.3|10877.8|10873.8|2
1647988520000|2022-03-22 22:35:20|10878.3|10874.3|10878.3|10874.3|10878.3|10874.3|10878.3|10874.3|1
1647988530000|2022-03-22 22:35:30|10877.8|10873.8|10877.3|10873.3|10878.3|10874.3|10876.8|10872.8|2
1647988540000|2022-03-22 22:35:40|10877.8|10873.8|10875.4|10871.4|10877.8|10873.8|10875.4|10871.4|3
1647988550000|2022-03-22 22:35:50|10875.3|10871.3|10876.3|10872.3|10877.3|10872.3|10873.9|10868.3|4
1647988560000|2022-03-22 22:36:00|10877.4|10869.4|10873.8|10869.8|10877.4|10869.9|10873.8|10869.3|1
1647988570000|2022-03-22 22:36:10|10874.3|10870.3|10872.3|10868.3|10874.3|10870.3|10872.3|10868.3|5
1647988580000|2022-03-22 22:36:20|10875.7|10867.7|10877.3|10869.3|10877.3|10870.8|10874.8|10867.7|4
1647988590000|2022-03-22 22:36:30|10879.3|10871.3|10882.3|10874.3|10882.3|10874.8|10877.8|10871.3|6
1647988600000|2022-03-22 22:36:40|10879.8|10875.8|10879.3|10871.3|10879.8|10875.8|10879.3|10871.3|0
1647988610000|2022-03-22 22:36:50|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|0
1647988620000|2022-03-22 22:37:00|10879.4|10875.4|10879.8|10875.8|10881.3|10877.3|10879.4|10875.4|1
1647988650000|2022-03-22 22:37:30|10880.3|10876.3|10880.3|10876.3|10880.3|10876.3|10880.3|10876.3|0
1647988670000|2022-03-22 22:37:50|10881.3|10877.3|10885.3|10877.3|10885.8|10879.8|10881.3|10877.3|5
1647988680000|2022-03-22 22:38:00|10883.8|10879.8|10883.3|10875.3|10885.4|10879.8|10883.3|10875.3|0
1647988690000|2022-03-22 22:38:10|10880.4|10876.4|10881.8|10877.8|10884.3|10877.8|10880.4|10876.3|7
1647988710000|2022-03-22 22:38:30|10883.3|10875.3|10883.3|10875.3|10883.3|10875.3|10882.8|10874.8|0
1647988720000|2022-03-22 22:38:40|10881.8|10877.8|10881.8|10877.8|10883.8|10877.8|10881.8|10875.3|1
1647988740000|2022-03-22 22:39:00|10883.3|10875.3|10881.7|10877.7|10883.3|10877.7|10881.7|10874.8|1
1647988750000|2022-03-22 22:39:10|10881.8|10877.8|10881.8|10877.8|10881.8|10877.8|10881.8|10877.8|0
1647988780000|2022-03-22 22:39:40|10883.3|10875.3|10883.3|10875.3|10883.3|10877.8|10881.8|10875.3|1
1647988790000|2022-03-22 22:39:50|10883.2|10875.2|10883.2|10875.2|10883.2|10875.2|10883.2|10875.2|2
1647988830000|2022-03-22 22:40:30|10881.7|10877.7|10881.7|10877.7|10881.7|10877.7|10881.7|10877.7|1
1647988840000|2022-03-22 22:40:40|10882.2|10878.2|10880.8|10876.8|10883.2|10879.2|10880.8|10875.2|1
1647988850000|2022-03-22 22:40:50|10881.3|10877.3|10881.7|10877.7|10881.7|10877.7|10880.8|10876.8|1
1647988860000|2022-03-22 22:41:00|10881.3|10877.3|10878.3|10874.3|10881.3|10877.3|10878.3|10873.3|0
1647988870000|2022-03-22 22:41:10|10877.8|10873.8|10881.8|10877.8|10883.2|10879.2|10876.3|10872.3|8
1647988900000|2022-03-22 22:41:40|10892.1|10888.1|10893.6|10889.6|10898.2|10892.7|10892.1|10887.1|48
1647988910000|2022-03-22 22:41:50|10894.1|10890.1|10894.1|10886.1|10895.3|10890.7|10893.2|10885.2|2
1647988920000|2022-03-22 22:42:00|10893.6|10885.6|10890.5|10886.5|10894.1|10888.6|10889.6|10882.7|7
1647988930000|2022-03-22 22:42:10|10890.6|10886.6|10892.7|10888.7|10893.1|10889.1|10890.6|10886.6|4
1647988940000|2022-03-22 22:42:20|10893.1|10889.1|10893.6|10889.6|10893.6|10889.6|10893.1|10889.1|0
1647988950000|2022-03-22 22:42:30|10894.1|10890.1|10897.1|10893.1|10897.1|10893.1|10894.1|10890.1|2
1647988960000|2022-03-22 22:42:40|10909.1|10901.1|10912.1|10904.1|10912.1|10905|10903.6|10898.2|92
1647988970000|2022-03-22 22:42:50|10911|10907|10912|10904|10914|10907.6|10911|10904|7
1647988980000|2022-03-22 22:43:00|10909.5|10905.5|10904.5|10900.5|10909.5|10905.5|10904.5|10898|13
1647988990000|2022-03-22 22:43:10|10906|10898|10904.5|10900.5|10906|10900.5|10904.5|10898|4
1647989000000|2022-03-22 22:43:20|||||||||2
1647989010000|2022-03-22 22:43:30|10904.1|10900.1|10903|10899|10905.1|10900.1|10902.1|10897.1|5
1647989020000|2022-03-22 22:43:40|10903.5|10899.5|10905|10901|10905|10901|10903.5|10899.5|6
1647989030000|2022-03-22 22:43:50|10904.1|10900.1|10908|10904|10908.9|10904|10904.1|10900.1|2
1647989040000|2022-03-22 22:44:00|10908.4|10904.4|10908|10904|10908.5|10904.5|10907.5|10903.5|7
1647989050000|2022-03-22 22:44:10|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907|10903|4
1647989060000|2022-03-22 22:44:20|10908.9|10904.9|10909.9|10905.9|10909.9|10905.9|10908.9|10904.9|1
1647989070000|2022-03-22 22:44:30|10909.5|10905.5|10909.5|10905.5|10909.5|10905.5|10909|10905|3
1647989080000|2022-03-22 22:44:40|10910|10906|10910.5|10906.5|10911.5|10907.5|10910|10906|4
1647989090000|2022-03-22 22:44:50|10911.4|10907.4|10910.5|10906.5|10911.9|10907.9|10910.5|10906.5|1
1647989100000|2022-03-22 22:45:00|10910|10906|10910.5|10906.5|10910.5|10906.5|10910|10906|3
1647989110000|2022-03-22 22:45:10|10911|10907|10911|10907|10911.5|10907.5|10910.5|10906.5|3
1647989120000|2022-03-22 22:45:20|10912|10908|10915|10911|10915|10911|10911.1|10907.1|9
1647989130000|2022-03-22 22:45:30|10915.4|10911.4|10917.4|10913.4|10917.4|10913.4|10915.4|10911.4|11
1647989140000|2022-03-22 22:45:40|10917.9|10913.9|10923.3|10919.3|10924.3|10920.3|10917.4|10913.4|18
1647989150000|2022-03-22 22:45:50|10923.4|10919.4|10923.4|10919.4|10925.9|10921.7|10921.4|10916.9|30
1647989160000|2022-03-22 22:46:00|10922.5|10918.5|10923.9|10919.9|10924.9|10919.9|10920|10916|15
1647989170000|2022-03-22 22:46:10|10924.4|10920.4|10923.4|10919.4|10924.4|10920.4|10923.4|10919.4|1
1647989180000|2022-03-22 22:46:20|10923|10919|10923|10919|10924.4|10920.4|10920.5|10915.9|10
1647989190000|2022-03-22 22:46:30|10922.9|10918.9|10924.9|10920.9|10924.9|10920.9|10922.9|10918.9|2
1647989200000|2022-03-22 22:46:40|||||||||2
1647989210000|2022-03-22 22:46:50|10924.7|10920.7|10917.5|10913.5|10924.7|10920.7|10917.5|10913.5|10
1647989220000|2022-03-22 22:47:00|10916.1|10912.1|10910.5|10906.5|10919|10914.5|10909.6|10903.6|14
1647989230000|2022-03-22 22:47:10|10911|10907|10910|10906|10911.1|10907.1|10910|10906|1
1647989240000|2022-03-22 22:47:20|10911|10907|10911.5|10907.5|10911.5|10907.5|10911|10907|3
1647989250000|2022-03-22 22:47:30|10912|10908|10915.5|10911.5|10915.5|10911.5|10912|10908|4
1647989260000|2022-03-22 22:47:40|10915|10911|10912.5|10908.5|10919.5|10915.5|10912.5|10908.5|8
1647989270000|2022-03-22 22:47:50|10913|10909|10916.5|10912.5|10916.5|10912.5|10913|10909|1
1647989280000|2022-03-22 22:48:00|10917.5|10913.5|10917|10913|10917.5|10913.5|10916.5|10912.5|3
1647989290000|2022-03-22 22:48:10|10917.1|10913.1|10919.5|10915.5|10919.5|10915.5|10917.1|10913.1|1
1647989310000|2022-03-22 22:48:30|10918.3|10910.3|10917.5|10913.5|10922.9|10915.5|10916.6|10910.3|11
1647989320000|2022-03-22 22:48:40|10917|10913|10916.5|10912.5|10917.5|10913.5|10916.5|10912.5|0
1647989330000|2022-03-22 22:48:50|10916|10912|10913|10909|10916|10912|10913|10909|4
1647989340000|2022-03-22 22:49:00|10912.9|10908.9|10910.5|10906.5|10912.9|10908.9|10908.5|10904.5|5
1647989350000|2022-03-22 22:49:10|10906|10902|10910|10906|10910|10906|10906|10902|1
1647989360000|2022-03-22 22:49:20|10915|10911|10914.6|10906.6|10916|10911|10913.5|10906.6|16
1647989370000|2022-03-22 22:49:30|10914.5|10906.5|10913.4|10909.4|10915|10909.4|10913.4|10906.5|2
1647989380000|2022-03-22 22:49:40|10914.9|10906.9|10911.9|10907.9|10914.9|10908.9|10911.9|10906.9|0
1647989390000|2022-03-22 22:49:50|10911.4|10907.4|10911.9|10903.9|10912.9|10907.4|10910.4|10903.9|0
1647989400000|2022-03-22 22:50:00|10910.9|10907.9|10910.9|10906.9|10911.4|10907.9|10910.9|10906.9|0
1647989410000|2022-03-22 22:50:10|10911.9|10907.9|10912|10908|10915|10910|10911.9|10907|5
1647989420000|2022-03-22 22:50:20|10911.4|10907.4|10911.9|10907.9|10912|10908|10911|10907|3
1647989430000|2022-03-22 22:50:30|10911.4|10907.4|10911.9|10907.9|10912.4|10908.4|10911|10907|4
1647989440000|2022-03-22 22:50:40|10912.4|10908.4|10913.4|10909.4|10913.4|10909.4|10912.4|10908.4|1
1647989450000|2022-03-22 22:50:50|10913.9|10909.9|10909.5|10905.5|10913.9|10909.9|10908.5|10904.5|6
1647989460000|2022-03-22 22:51:00|10908.6|10904.6|10911|10903|10912|10905.5|10908.5|10903|6
1647989470000|2022-03-22 22:51:10|10908.5|10904.5|10908.5|10904.5|10908.5|10904.5|10908.5|10904.5|0
1647989480000|2022-03-22 22:51:20|10908|10904|10907.5|10903.5|10908|10904|10907|10903|4
1647989490000|2022-03-22 22:51:30|10906.5|10902.5|10905|10901|10908|10904|10905|10901|1
1647989500000|2022-03-22 22:51:40|10905.5|10901.5|10899.5|10895.5|10905.5|10901.5|10899.5|10895.5|7
1647989510000|2022-03-22 22:51:50|10899.6|10895.6|10901.4|10897.4|10901.4|10897.4|10899.6|10895.6|3
1647989520000|2022-03-22 22:52:00|10901.5|10897.5|10903.5|10899.5|10904.5|10900.5|10901.5|10897.5|4
1647989530000|2022-03-22 22:52:10|10902.5|10898.5|10902.5|10898.5|10902.5|10898.5|10902.5|10898.5|0
1647989540000|2022-03-22 22:52:20|10902.9|10898.9|10904.5|10900.5|10904.5|10900.5|10902.9|10898.9|5
1647989550000|2022-03-22 22:52:30|10904.9|10900.9|10905|10901|10905|10901|10904.9|10900.9|1
1647989560000|2022-03-22 22:52:40|10904.5|10900.5|10904.5|10900.5|10904.5|10900.5|10904.5|10900.5|4
1647989570000|2022-03-22 22:52:50|10905.4|10901.4|10905.5|10901.5|10907.5|10903.5|10905|10901|3
1647989590000|2022-03-22 22:53:10|10905|10901|10903.5|10899.5|10905|10901|10903|10899|2
1647989600000|2022-03-22 22:53:20|10904|10900|10904|10900|10904|10900|10904|10900|0
1647989610000|2022-03-22 22:53:30|10904.5|10900.5|10906|10902|10906|10902|10904.5|10900.5|1
1647989620000|2022-03-22 22:53:40|10905.5|10901.5|10902|10898|10905.5|10901.5|10902|10898|2
1647989650000|2022-03-22 22:54:10|10902.4|10898.4|10902.5|10898.5|10902.5|10898.5|10902.4|10898.4|0
1647989690000|2022-03-22 22:54:50|10905.3|10901.3|10905|10901|10905.5|10901.5|10905|10901|1
1647989700000|2022-03-22 22:55:00|10908.7|10904.7|10908|10900|10910.9|10906.9|10908|10900|10
1647989710000|2022-03-22 22:55:10|10906.4|10902.4|10906.5|10902.5|10906.5|10902.5|10906.4|10902.4|1
1647989720000|2022-03-22 22:55:20|10905.5|10901.5|10908|10900|10908|10901.5|10905.5|10899.9|1
1647989760000|2022-03-22 22:56:00|10907.9|10899.9|10902.5|10898.5|10907.9|10899.9|10902.5|10896|6
1647989770000|2022-03-22 22:56:10|10903|10899|10902.5|10898.5|10903|10899|10902.5|10898.5|1
1647989790000|2022-03-22 22:56:30|10902.9|10898.9|10904|10900|10904|10900|10902.9|10898.9|4
1647989810000|2022-03-22 22:56:50|10903.5|10899.5|10905|10901|10906.9|10901.9|10902.7|10898|5
1647989820000|2022-03-22 22:57:00|10905.5|10901.5|10903.4|10899.4|10906|10902|10902.9|10896.9|3
1647989860000|2022-03-22 22:57:40|10903.9|10899.9|10904.4|10900.4|10904.4|10900.4|10903.9|10899.9|1
1647989870000|2022-03-22 22:57:50|10904.5|10900.5|10907.9|10903.9|10907.9|10903.9|10904.5|10899.9|3
1647989880000|2022-03-22 22:58:00|10908|10904|10906.5|10902.5|10911|10905.9|10906.5|10902.5|4
1647989890000|2022-03-22 22:58:10|10906.9|10902.9|10924.4|10920.4|10925.9|10920.4|10906.9|10902.9|54
1647989900000|2022-03-22 22:58:20|10925.9|10917.9|10925.4|10917.4|10925.9|10917.9|10925|10917|4
1647989910000|2022-03-22 22:58:30|10924.9|10916.9|10919.4|10915.4|10924.9|10918.5|10919.4|10915.4|2
1647989920000|2022-03-22 22:58:40|10920.4|10916.4|10919.4|10915.4|10920.4|10916.4|10919.4|10915.4|1
1647989930000|2022-03-22 22:58:50|10919.9|10915.9|10921.4|10917.4|10921.4|10917.4|10919.4|10915.4|1
1647989940000|2022-03-22 22:59:00|10922.8|10918.8|10910.9|10906.9|10922.8|10918.8|10910.4|10906.4|10
1647989950000|2022-03-22 22:59:10|10911.4|10907.4|10913.3|10909.3|10913.3|10909.3|10910.9|10906.9|2
1647989960000|2022-03-22 22:59:20|10913.4|10909.4|10913.8|10909.8|10913.9|10909.9|10913.4|10909.4|0
1647989970000|2022-03-22 22:59:30|10916.8|10908.8|10914.3|10910.3|10916.9|10910.3|10913.9|10908.8|0
1647989980000|2022-03-22 22:59:40|10913.9|10909.9|10916.9|10908.9|10916.9|10911.4|10913.4|10907.8|3
1647989990000|2022-03-22 22:59:50|10913.8|10909.8|10913.9|10909.9|10913.9|10909.9|10913.4|10909.4|0
1647990000000|2022-03-22 23:00:00|10917.8|10913.8|10913.5|10909.5|10918.4|10914.4|10911.9|10907.9|9
1647990020000|2022-03-22 23:00:20|10913.9|10909.9|10913|10909|10914.4|10910.4|10913|10909|2
1647990030000|2022-03-22 23:00:30|10912.5|10908.5|10916|10912|10916.5|10912.5|10912.5|10908.5|3
1647990040000|2022-03-22 23:00:40|10915.9|10911.9|10914.9|10910.9|10915.9|10911.9|10914|10910|0
1647990050000|2022-03-22 23:00:50|10915.9|10911.9|10913.5|10909.5|10917|10911.9|10913.4|10909|7
1647990060000|2022-03-22 23:01:00|10913.4|10909.4|10913|10909|10913.4|10909.4|10913|10909|1
1647990070000|2022-03-22 23:01:10|10914.4|10910.4|10916.5|10912.5|10916.5|10912.5|10914.4|10910.4|1
1647990090000|2022-03-22 23:01:30|10917.9|10913.9|10916.5|10912.5|10917.9|10913.9|10916|10912|1
1647990100000|2022-03-22 23:01:40|10916.9|10912.9|10917.5|10913.5|10917.5|10913.5|10916.9|10912.9|0
1647990110000|2022-03-22 23:01:50|10917|10913|10919|10915|10919|10915|10917|10913|5
1647990120000|2022-03-22 23:02:00|10918|10914|10915.5|10911.5|10918|10914|10915.5|10911.5|6
1647990130000|2022-03-22 23:02:10|10915|10911|10918|10914|10919|10914|10915|10911|8
1647990140000|2022-03-22 23:02:20|10919|10911|10919|10911|10919|10914|10917.4|10911|2
1647990150000|2022-03-22 23:02:30|10918.4|10914.4|10919.5|10915.5|10921.9|10917|10918.4|10913.9|8
1647990160000|2022-03-22 23:02:40|10920|10916|10920.5|10916.5|10921|10917|10920|10916|11
1647990170000|2022-03-22 23:02:50|10921|10917|10921|10917|10921|10917|10921|10917|0
1647990180000|2022-03-22 23:03:00|10916.4|10912.4|10915.9|10911.9|10916.4|10912.4|10915.9|10911.9|5
1647990190000|2022-03-22 23:03:10|10916.4|10912.4|10918.4|10914.4|10920|10914.4|10916.4|10910.9|4
1647990200000|2022-03-22 23:03:20|10919.4|10915.4|10920.4|10916.4|10921.9|10916.9|10918.9|10913|8
1647990210000|2022-03-22 23:03:30|10920|10916|10920.9|10912.9|10920.9|10916|10920|10912.9|0
1647990220000|2022-03-22 23:03:40|10919.5|10915.5|10919.4|10915.4|10919.9|10915.9|10919.4|10915.4|0
1647990230000|2022-03-22 23:03:50|10918.5|10914.5|10917.9|10909.9|10918.5|10914.5|10917.9|10909.9|6
1647990240000|2022-03-22 23:04:00|10916.4|10912.4|10915.4|10911.4|10916.4|10912.4|10915.4|10911.4|2
1647990250000|2022-03-22 23:04:10|10914|10910|10912.4|10908.4|10914|10910|10912.4|10905.9|5
1647990260000|2022-03-22 23:04:20|10911.9|10907.9|10915.2|10911.2|10915.4|10911.4|10909.2|10905.2|23
1647990270000|2022-03-22 23:04:30|10915.4|10911.4|10916.9|10908.9|10917.9|10911.9|10915.4|10908.9|3
1647990280000|2022-03-22 23:04:40|10917|10909|10916.9|10908.9|10917|10912.4|10915.5|10908.9|0
1647990300000|2022-03-22 23:05:00|10914.4|10910.4|10914.4|10910.4|10914.4|10910.4|10913.9|10909.9|2
1647990310000|2022-03-22 23:05:10|10913.9|10909.9|10910.9|10906.9|10913.9|10909.9|10910|10906|7
1647990320000|2022-03-22 23:05:20|10910.4|10906.4|10910.9|10906.9|10910.9|10906.9|10910.4|10906.4|0
1647990330000|2022-03-22 23:05:30|10911.4|10907.4|10912.4|10908.4|10912.4|10908.4|10911.4|10907.4|0
1647990350000|2022-03-22 23:05:50|10911.9|10907.9|10911.9|10907.9|10911.9|10907.9|10911.9|10907.9|0
1647990360000|2022-03-22 23:06:00|||||||||1
1647990410000|2022-03-22 23:06:50|10913.9|10909.9|10913.9|10909.9|10913.9|10909.9|10913.9|10909.9|2
1647990420000|2022-03-22 23:07:00|10913.4|10909.4|10913.4|10909.4|10913.4|10909.4|10913.4|10909.4|2
1647990500000|2022-03-22 23:08:20|||||||||1
1647990510000|2022-03-22 23:08:30|10914.9|10906.9|10911.4|10907.4|10914.9|10907.5|10910.9|10906.9|3
1647990520000|2022-03-22 23:08:40|10912.3|10908.3|10909.9|10905.9|10915.8|10910.3|10909.9|10905.9|3
1647990550000|2022-03-22 23:09:10|||||||||2
1647990560000|2022-03-22 23:09:20|10909.3|10905.3|10907.9|10903.9|10909.3|10905.3|10907.9|10903.9|0
1647990570000|2022-03-22 23:09:30|10912.9|10904.9|10914.4|10910.4|10914.4|10910.4|10911.8|10904.9|3
1647990580000|2022-03-22 23:09:40|||||||||1
1647990590000|2022-03-22 23:09:50|10916.2|10912.2|10916.4|10912.4|10916.4|10912.4|10916.2|10912.2|2
1647990600000|2022-03-22 23:10:00|10915.8|10911.8|10915.4|10911.4|10916.9|10911.8|10914.3|10907.9|5
1647990610000|2022-03-22 23:10:10|10917.2|10913.2|10917.4|10913.4|10917.4|10913.4|10916.4|10912.4|5
1647990620000|2022-03-22 23:10:20|10917.8|10913.8|10916.9|10912.9|10918.9|10913.8|10916.9|10910.9|1
1647990630000|2022-03-22 23:10:30|10917.3|10913.3|10916.9|10912.9|10917.3|10913.3|10916.9|10912.9|0
1647990640000|2022-03-22 23:10:40|10916.4|10912.4|10915.9|10911.9|10916.4|10912.4|10915.9|10911.9|0
1647990650000|2022-03-22 23:10:50|10916.9|10912.9|10917.4|10913.4|10918.3|10914.3|10916.9|10912.9|2
1647990660000|2022-03-22 23:11:00|10917.8|10913.8|10917.9|10913.9|10917.9|10913.9|10917.8|10913.8|0
1647990670000|2022-03-22 23:11:10|10919.3|10915.3|10919.3|10915.3|10920.9|10915.4|10919.3|10912.9|0
1647990680000|2022-03-22 23:11:20|10920.9|10912.9|10920.8|10916.8|10920.9|10916.8|10917.8|10912.8|13
1647990690000|2022-03-22 23:11:30|10920.4|10916.4|10919.8|10915.8|10920.4|10916.4|10919.3|10915.3|0
1647990700000|2022-03-22 23:11:40|10919.3|10915.3|10919.3|10915.3|10919.3|10915.3|10919.3|10915.3|0
1647990710000|2022-03-22 23:11:50|10919.8|10915.8|10919.3|10915.3|10919.8|10915.8|10919.3|10915.3|1
1647990720000|2022-03-22 23:12:00|10918.8|10914.8|10915.3|10911.3|10918.8|10914.8|10915.3|10911.3|2
1647990730000|2022-03-22 23:12:10|10915.8|10911.8|10916.3|10912.3|10916.3|10912.3|10915.8|10911.8|2
1647990740000|2022-03-22 23:12:20|10915.8|10911.8|10915.8|10911.8|10915.8|10911.8|10915.8|10911.8|1
1647990750000|2022-03-22 23:12:30|10917.2|10913.2|10917.3|10913.3|10918.8|10913.3|10917.2|10910.8|2
1647990760000|2022-03-22 23:12:40|10917.4|10913.4|10917.3|10913.3|10917.4|10913.4|10917.3|10913.3|0
1647990770000|2022-03-22 23:12:50|10918.9|10910.9|10918.9|10910.9|10918.9|10910.9|10918.8|10910.8|0
1647990780000|2022-03-22 23:13:00|10918.8|10910.8|10918.4|10910.4|10918.9|10913.3|10917.3|10910.4|4
1647990790000|2022-03-22 23:13:10|10918.3|10910.3|10912.3|10908.3|10918.3|10911.8|10912.3|10907.9|8
1647990820000|2022-03-22 23:13:40|10912.8|10908.8|10912.8|10908.8|10912.8|10908.8|10912.8|10908.8|0
1647990860000|2022-03-22 23:14:20|10912.3|10908.3|10912.3|10908.3|10912.3|10908.3|10912.3|10908.3|1
1647990870000|2022-03-22 23:14:30|10912.8|10908.8|10912.8|10908.8|10912.8|10908.8|10912.8|10908.8|0
1647990880000|2022-03-22 23:14:40|10913.3|10909.3|10913.3|10909.3|10913.3|10909.3|10913.3|10909.3|0
1647990890000|2022-03-22 23:14:50|10913.4|10909.4|10916.3|10912.3|10916.3|10912.3|10913.4|10909.4|9
1647990900000|2022-03-22 23:15:00|10917.3|10913.3|10917.8|10913.8|10917.8|10913.8|10917.3|10913.3|0
1647990910000|2022-03-22 23:15:10|10915|10911|10914.3|10910.3|10915.8|10911|10914.2|10907.3|1
1647990920000|2022-03-22 23:15:20|10914.8|10910.8|10915.8|10911.8|10918.8|10913.8|10914.8|10910.8|4
1647990930000|2022-03-22 23:15:30|10916.3|10912.3|10916.3|10912.3|10916.3|10912.3|10916.3|10912.3|0
1647990940000|2022-03-22 23:15:40|10918.8|10910.8|10915.3|10911.3|10920.8|10916.8|10915.3|10910.8|9
1647990950000|2022-03-22 23:15:50|10914.8|10910.8|10917.3|10913.3|10918.8|10913.7|10914.4|10910.4|6
1647990960000|2022-03-22 23:16:00|10918.7|10914.7|10920.8|10912.8|10921.3|10916.7|10918.7|10912.8|6
1647990980000|2022-03-22 23:16:20|10916|10912|10916|10912|10916|10912|10916|10912|0
1647990990000|2022-03-22 23:16:30|10915.8|10911.8|10916.3|10912.3|10916.3|10912.3|10915.8|10911.8|2
1647991000000|2022-03-22 23:16:40|10916.2|10912.2|10909.8|10901.8|10916.2|10912.2|10908.8|10901.8|7
1647991010000|2022-03-22 23:16:50|10907.8|10903.8|10906.8|10902.8|10908.3|10904.3|10906.8|10902.8|6
1647991020000|2022-03-22 23:17:00|10907.3|10903.3|10908.3|10904.3|10913.8|10908.3|10907.3|10902.9|7
1647991030000|2022-03-22 23:17:10|10910.4|10906.4|10910.4|10906.4|10910.4|10906.4|10908.3|10904.3|0
1647991040000|2022-03-22 23:17:20|10909.8|10905.8|10909.8|10905.8|10909.8|10905.8|10909.8|10905.8|0
1647991050000|2022-03-22 23:17:30|10909.4|10905.4|10908.4|10904.4|10909.4|10905.4|10907|10903|1
1647991060000|2022-03-22 23:17:40|10908.9|10904.9|10910.3|10906.3|10910.3|10906.3|10908.9|10904.9|1
1647991070000|2022-03-22 23:17:50|10910.9|10906.9|10911.4|10907.4|10911.4|10907.4|10910.9|10906.9|0
1647991080000|2022-03-22 23:18:00|10911.8|10907.8|10915.3|10907.3|10916.8|10909.8|10911.8|10907.3|2
1647991090000|2022-03-22 23:18:10|10913.8|10905.8|10912.3|10908.3|10913.8|10908.3|10912.3|10905.8|0
1647991100000|2022-03-22 23:18:20|||||||||2
1647991110000|2022-03-22 23:18:30|10912.8|10908.8|10910.9|10906.9|10912.8|10908.8|10910.9|10906.9|1
1647991120000|2022-03-22 23:18:40|10910.8|10906.8|10910.7|10906.7|10911.9|10906.8|10909.9|10903.9|1
1647991130000|2022-03-22 23:18:50|10910.8|10906.8|10910.3|10906.3|10910.8|10906.8|10910.3|10906.3|1
1647991150000|2022-03-22 23:19:10|10909.8|10905.8|10909.8|10905.8|10909.8|10905.8|10909.8|10905.8|1
1647991190000|2022-03-22 23:19:50|10910.3|10906.3|10913.7|10909.7|10913.7|10909.7|10910.3|10906.3|1
1647991200000|2022-03-22 23:20:00|10913.8|10909.8|10904.8|10900.8|10913.8|10909.8|10904.3|10900.3|12
1647991210000|2022-03-22 23:20:10|10906.3|10902.3|10909.4|10905.4|10915.8|10909.3|10906.3|10900.8|31
1647991220000|2022-03-22 23:20:20|10908.8|10904.8|10908.3|10904.3|10908.8|10904.8|10905.3|10901.3|4
1647991230000|2022-03-22 23:20:30|10908.8|10904.8|10911.8|10907.8|10911.8|10907.8|10908.8|10904.8|2
1647991240000|2022-03-22 23:20:40|10910.4|10906.4|10913.3|10909.3|10913.3|10909.3|10910.3|10906.3|1
1647991250000|2022-03-22 23:20:50|10912.3|10908.3|10912.8|10904.8|10912.8|10908.3|10910.3|10903.8|1
1647991260000|2022-03-22 23:21:00|10910.3|10906.3|10910.3|10906.3|10910.3|10906.3|10910.3|10906.3|0
1647991270000|2022-03-22 23:21:10|10912.8|10904.8|10912.8|10904.8|10912.8|10904.8|10912.8|10904.8|1
1647991280000|2022-03-22 23:21:20|10911.3|10907.3|10911.3|10907.3|10911.3|10907.3|10911.3|10907.3|1
1647991290000|2022-03-22 23:21:30|10911.8|10907.8|10911.8|10903.8|10912.8|10907.8|10910.3|10903.8|0
1647991300000|2022-03-22 23:21:40|10911.7|10907.7|10910.2|10906.2|10911.8|10907.8|10909.3|10903.8|3
1647991310000|2022-03-22 23:21:50|10912.8|10904.8|10908.4|10900.4|10912.8|10905.9|10904.4|10899.8|5
1647991320000|2022-03-22 23:22:00|10907.8|10899.8|10904.8|10900.8|10907.9|10901.4|10904.8|10899.8|0
1647991330000|2022-03-22 23:22:10|10905.3|10901.3|10909.8|10901.8|10910.3|10904.3|10905.3|10900.3|2
1647991340000|2022-03-22 23:22:20|10909.3|10901.3|10903.3|10899.3|10909.3|10902.3|10903.3|10899.3|6
1647991350000|2022-03-22 23:22:30|10901.4|10897.4|10903.3|10899.3|10905.8|10900.8|10900.3|10895.7|8
1647991360000|2022-03-22 23:22:40|10903.8|10899.8|10906.3|10902.3|10908.7|10903.8|10903.8|10899.8|1
1647991370000|2022-03-22 23:22:50|10904.8|10900.8|10905.3|10901.3|10905.3|10901.3|10904.8|10900.8|0
1647991380000|2022-03-22 23:23:00|10904.8|10900.8|10904.3|10900.3|10904.8|10900.8|10904.3|10900.3|0
1647991390000|2022-03-22 23:23:10|10903.8|10899.8|10904.3|10900.3|10904.3|10900.3|10903.8|10899.8|0
1647991400000|2022-03-22 23:23:20|10905.2|10901.2|10908.8|10904.8|10908.8|10904.8|10905.2|10900.8|5
1647991410000|2022-03-22 23:23:30|10910.2|10906.2|10911.3|10907.3|10912.8|10907.8|10910.2|10904.8|2
1647991420000|2022-03-22 23:23:40|10910.4|10906.4|10909.8|10901.8|10910.4|10906.4|10909.8|10901.8|0
1647991430000|2022-03-22 23:23:50|10908.3|10904.3|10909.8|10905.8|10912.8|10907.3|10908.3|10902.7|1
1647991440000|2022-03-22 23:24:00|10910.3|10906.3|10914.8|10910.8|10920.9|10916.2|10910.3|10904.8|13
1647991450000|2022-03-22 23:24:10|10914.9|10906.9|10915.3|10907.3|10915.8|10907.8|10914.9|10906.9|2
1647991470000|2022-03-22 23:24:30|10914.8|10906.8|10914.3|10910.3|10914.8|10910.3|10912.3|10906.8|0
1647991500000|2022-03-22 23:25:00|10913.8|10909.8|10912.3|10908.3|10913.8|10909.8|10912.3|10908.3|1
1647991510000|2022-03-22 23:25:10|10911.3|10907.3|10912.2|10908.2|10912.2|10908.2|10910.2|10906.2|4
1647991520000|2022-03-22 23:25:20|10913.6|10909.6|10913.8|10905.8|10913.8|10909.6|10913.6|10905.8|2
1647991530000|2022-03-22 23:25:30|||||||||1
1647991550000|2022-03-22 23:25:50|10913.3|10905.3|10903.7|10899.7|10913.7|10905.8|10903.3|10897.8|14
1647991560000|2022-03-22 23:26:00|10903.3|10899.3|10903.3|10899.3|10903.3|10899.3|10903.3|10899.3|1
1647991570000|2022-03-22 23:26:10|10903.7|10899.7|10904.2|10900.2|10904.2|10900.2|10903.7|10899.7|1
1647991580000|2022-03-22 23:26:20|10903.7|10899.7|10903.7|10899.7|10903.7|10899.7|10903.7|10899.7|0
1647991590000|2022-03-22 23:26:30|10903.3|10899.3|10903.3|10899.3|10903.3|10899.3|10903.3|10899.3|1
1647991600000|2022-03-22 23:26:40|10903.7|10899.7|10904.2|10900.2|10904.2|10900.2|10903.7|10899.7|0
1647991610000|2022-03-22 23:26:50|10903.7|10899.7|10911.8|10903.8|10911.8|10906.2|10903.7|10899.7|7
1647991620000|2022-03-22 23:27:00|10911.7|10903.7|10907.2|10903.2|10911.7|10907.6|10903.8|10899.7|8
1647991630000|2022-03-22 23:27:10|10906.3|10902.3|10905.2|10901.2|10907.7|10902.3|10904.3|10898.8|2
1647991640000|2022-03-22 23:27:20|10906.8|10898.8|10904.3|10900.3|10906.8|10900.7|10903.3|10897.8|10
1647991650000|2022-03-22 23:27:30|10905.2|10901.2|10905.2|10901.2|10905.2|10901.2|10905.2|10901.2|2
1647991660000|2022-03-22 23:27:40|10907.2|10903.2|10906.2|10902.2|10907.2|10903.2|10906.2|10902.2|2
1647991670000|2022-03-22 23:27:50|10906.7|10902.7|10905.2|10901.2|10906.7|10902.7|10905.2|10901.2|0
1647991680000|2022-03-22 23:28:00|10904.7|10900.7|10903.7|10899.7|10904.7|10900.7|10903.7|10899.7|0
1647991690000|2022-03-22 23:28:10|10903.2|10899.2|10903.2|10899.2|10903.2|10899.2|10903.2|10899.2|3
1647991710000|2022-03-22 23:28:30|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|0
1647991720000|2022-03-22 23:28:40|10902.7|10898.7|10903.2|10899.2|10903.2|10899.2|10902.2|10898.2|1
1647991730000|2022-03-22 23:28:50|10902.7|10898.7|10901.7|10897.7|10902.7|10898.7|10901.7|10897.7|1
1647991740000|2022-03-22 23:29:00|10900.3|10896.3|10899.3|10895.3|10901.2|10897.2|10899.3|10895.3|7
1647991750000|2022-03-22 23:29:10|10899.2|10895.2|10895.7|10891.7|10899.2|10895.2|10894.7|10890.7|12
1647991760000|2022-03-22 23:29:20|10896.7|10892.7|10896.7|10892.7|10896.7|10892.7|10896.7|10892.7|5
1647991770000|2022-03-22 23:29:30|10897.8|10889.8|10895.2|10891.2|10897.8|10892.2|10894.7|10889.7|8
1647991780000|2022-03-22 23:29:40|10894.7|10890.7|10892.7|10888.7|10896.2|10892.2|10892.7|10888.7|10
1647991790000|2022-03-22 23:29:50|10893.6|10889.6|10898.7|10894.7|10898.7|10894.7|10893.6|10889.6|15
1647991800000|2022-03-22 23:30:00|10899.2|10895.2|10894.2|10890.2|10899.2|10895.2|10894.2|10890.2|8
1647991810000|2022-03-22 23:30:10|10895.7|10887.7|10894.2|10890.2|10896.7|10891.7|10894.2|10887.7|4
1647991820000|2022-03-22 23:30:20|10894.7|10890.7|10897.7|10893.7|10898.7|10894.7|10894.7|10890.7|5
1647991830000|2022-03-22 23:30:30|10897.2|10893.2|10897.2|10893.2|10897.2|10893.2|10897.2|10893.2|0
1647991840000|2022-03-22 23:30:40|10896.2|10892.2|10894.8|10890.8|10896.2|10892.2|10894.8|10890.8|1
1647991850000|2022-03-22 23:30:50|10894.7|10890.7|10894.7|10890.7|10894.7|10890.7|10894.7|10890.7|0
1647991860000|2022-03-22 23:31:00|10895.7|10891.7|10894.2|10890.2|10898.7|10893.7|10894.2|10889.7|1
1647991870000|2022-03-22 23:31:10|10894.7|10890.7|10891.7|10887.7|10896.2|10892.2|10891.7|10887.7|9
1647991880000|2022-03-22 23:31:20|10891.2|10887.2|10892.7|10888.7|10893.7|10889.7|10889.2|10883.8|12
1647991890000|2022-03-22 23:31:30|10893.7|10885.7|10890.7|10886.7|10893.7|10887.2|10890.7|10885.7|1
1647991900000|2022-03-22 23:31:40|10891.6|10887.6|10891.7|10887.7|10892.6|10888.6|10891.2|10887.2|2
1647991910000|2022-03-22 23:31:50|10892.2|10888.2|10890.7|10886.7|10892.2|10888.2|10890.7|10886.7|1
1647991920000|2022-03-22 23:32:00|10891.2|10887.2|10885.8|10881.8|10891.2|10887.2|10885.8|10881.8|23
1647991930000|2022-03-22 23:32:10|10885.3|10881.3|10884.2|10880.2|10886.2|10882.2|10884.2|10880.2|8
1647991940000|2022-03-22 23:32:20|10883.8|10879.8|10887.2|10883.2|10887.2|10883.2|10882.7|10878.7|12
1647991950000|2022-03-22 23:32:30|10887.3|10883.3|10886.8|10882.8|10892.7|10886.7|10885.7|10881.7|37
1647991960000|2022-03-22 23:32:40|10886.2|10882.2|10885.8|10881.8|10886.3|10882.3|10885.8|10881.8|1
1647991970000|2022-03-22 23:32:50|10886.3|10882.3|10886.3|10882.3|10886.8|10882.8|10885.8|10881.8|6
1647991980000|2022-03-22 23:33:00|10886.8|10882.8|10881.8|10877.8|10886.8|10882.8|10881.8|10877.8|15
1647991990000|2022-03-22 23:33:10|10882.7|10878.7|10881.8|10877.8|10885.3|10881.3|10876.3|10872.3|21
1647992000000|2022-03-22 23:33:20|10881.7|10877.7|10870.9|10866.9|10881.7|10877.7|10870.9|10866.9|25
1647992010000|2022-03-22 23:33:30|10870.8|10866.8|10876.9|10872.9|10878.8|10874.8|10870.8|10866.8|9
1647992020000|2022-03-22 23:33:40|10876.4|10872.4|10871.9|10867.9|10876.4|10872.4|10870.4|10866.4|21
1647992030000|2022-03-22 23:33:50|10872.4|10868.4|10868.9|10864.9|10873.4|10869.4|10867.9|10863.9|7
1647992040000|2022-03-22 23:34:00|10869.9|10861.9|10866.9|10862.9|10869.9|10863.4|10865.4|10859.8|14
1647992050000|2022-03-22 23:34:10|10866.4|10862.4|10865.4|10861.4|10867.4|10863.4|10864.5|10860.5|7
1647992060000|2022-03-22 23:34:20|10865.9|10861.9|10864.4|10860.4|10868.9|10863.9|10864.4|10860.4|10
1647992070000|2022-03-22 23:34:30|10863.4|10859.4|10863.4|10859.4|10863.4|10859.4|10863.4|10859.4|4
1647992080000|2022-03-22 23:34:40|10863.8|10859.8|10863.3|10859.3|10863.9|10859.9|10863.3|10859.3|1
1647992090000|2022-03-22 23:34:50|10862.4|10858.4|10864.3|10860.3|10865.8|10860.3|10862.4|10857.8|2
1647992100000|2022-03-22 23:35:00|10868.2|10860.2|10868.8|10864.8|10871.8|10865.4|10868.2|10860.2|3
1647992110000|2022-03-22 23:35:10|10869.3|10865.3|10869.3|10865.3|10872.8|10866.4|10868.3|10862.8|12
1647992120000|2022-03-22 23:35:20|10871.8|10863.8|10872.8|10864.8|10873|10868.8|10871.8|10863.8|3
1647992130000|2022-03-22 23:35:30|10870.4|10866.4|10870.3|10866.3|10870.4|10866.4|10870.3|10866.3|0
1647992140000|2022-03-22 23:35:40|10872.8|10864.8|10872.8|10864.8|10872.8|10864.8|10872.8|10864.8|1
1647992150000|2022-03-22 23:35:50|10870.4|10866.4|10870.3|10866.3|10872.8|10866.4|10870.3|10864.8|1
1647992170000|2022-03-22 23:36:10|10870.4|10866.4|10872.8|10864.8|10872.8|10866.4|10870.4|10864.8|1
1647992180000|2022-03-22 23:36:20|10869.9|10865.9|10870.3|10866.3|10870.3|10866.3|10869.8|10865.8|5
1647992200000|2022-03-22 23:36:40|10870.9|10866.9|10871.8|10867.8|10871.8|10867.8|10870.9|10866.9|0
1647992210000|2022-03-22 23:36:50|10872|10868|10875.9|10867.9|10875.9|10868|10872|10866.9|5
1647992220000|2022-03-22 23:37:00|10873.4|10869.4|10873.4|10869.4|10873.4|10869.4|10873.4|10869.4|1
1647992230000|2022-03-22 23:37:10|10876.8|10872.8|10878.8|10874.8|10878.8|10874.8|10875.3|10869|5
1647992240000|2022-03-22 23:37:20|10879.9|10871.9|10881.8|10873.8|10881.8|10873.8|10879.9|10871.9|1
1647992250000|2022-03-22 23:37:30|10881.9|10873.9|10874.8|10870.8|10882.8|10875.3|10874.8|10870.8|2
1647992260000|2022-03-22 23:37:40|10875.3|10871.3|10874.8|10870.8|10875.8|10871.8|10874.3|10870.3|3
1647992280000|2022-03-22 23:38:00|10875.3|10871.3|10872.8|10868.8|10875.3|10871.3|10872.8|10868.8|2
1647992310000|2022-03-22 23:38:30|10871.8|10867.8|10871.3|10867.3|10871.8|10867.8|10871.3|10867.3|3
1647992330000|2022-03-22 23:38:50|10871.8|10867.8|10872.8|10868.8|10872.8|10868.8|10871.8|10867.8|2
1647992340000|2022-03-22 23:39:00|10875.7|10867.7|10876.9|10868.9|10876.9|10871.3|10875.3|10867.7|9
1647992350000|2022-03-22 23:39:10|10876.2|10872.2|10874.8|10870.8|10876.3|10872.3|10874.8|10870.8|0
1647992360000|2022-03-22 23:39:20|10875.3|10871.3|10875.3|10871.3|10875.3|10871.3|10875.3|10871.3|0
1647992370000|2022-03-22 23:39:30|10879.7|10871.7|10875.7|10871.7|10879.8|10873.3|10874.8|10870.8|1
1647992380000|2022-03-22 23:39:40|10875.8|10871.8|10874.8|10870.8|10875.8|10871.8|10874.8|10870.8|0
1647992390000|2022-03-22 23:39:50|10875.3|10871.3|10878.8|10874.8|10878.8|10874.8|10875.3|10870.8|0
1647992400000|2022-03-22 23:40:00|||||||||1
1647992410000|2022-03-22 23:40:10|10879.3|10875.3|10877.3|10873.3|10879.3|10875.3|10877.3|10873.3|6
1647992420000|2022-03-22 23:40:20|10876.3|10872.3|10874.8|10870.8|10876.3|10872.3|10874.8|10870.8|3
1647992450000|2022-03-22 23:40:50|10874.3|10870.3|10874.3|10870.3|10874.3|10870.3|10870.8|10866.8|8
1647992460000|2022-03-22 23:41:00|10877.1|10873.1|10878.8|10870.8|10878.8|10873.1|10875.8|10870.8|4
1647992470000|2022-03-22 23:41:10|10876.3|10872.3|10872.3|10868.3|10878.8|10872.3|10872.3|10867.3|7
1647992480000|2022-03-22 23:41:20|10870.8|10866.8|10871.3|10867.3|10872.8|10867.3|10868.8|10864.8|1
1647992490000|2022-03-22 23:41:30|10872.8|10864.8|10868.4|10864.4|10876.8|10870.2|10868.4|10864.4|11
1647992500000|2022-03-22 23:41:40|10868.9|10864.9|10870.4|10866.4|10872.9|10866.4|10867.9|10863.9|3
1647992520000|2022-03-22 23:42:00|10872.9|10864.9|10870.9|10866.9|10872.9|10866.9|10870.9|10864.9|1
1647992530000|2022-03-22 23:42:10|10870.8|10866.8|10872.4|10868.4|10872.4|10868.4|10870.8|10866.8|1
1647992540000|2022-03-22 23:42:20|10871.9|10867.9|10868.9|10864.9|10872.4|10868.4|10868.9|10864.9|2
1647992550000|2022-03-22 23:42:30|10869.8|10865.8|10870.4|10866.4|10870.4|10866.4|10869.8|10865.8|0
1647992560000|2022-03-22 23:42:40|10871.3|10867.3|10871.4|10867.4|10871.4|10867.4|10871.3|10867.3|0
1647992570000|2022-03-22 23:42:50|10870.9|10866.9|10871.4|10867.4|10871.4|10867.4|10870.9|10866.9|1
1647992580000|2022-03-22 23:43:00|10870.8|10866.8|10869.4|10865.4|10870.8|10866.8|10868.9|10864.9|3
1647992600000|2022-03-22 23:43:20|10868.9|10864.9|10868.9|10864.9|10868.9|10864.9|10868.9|10864.9|0
1647992610000|2022-03-22 23:43:30|10868.4|10864.4|10869.9|10865.9|10870.9|10866.9|10868.3|10864.3|8
1647992620000|2022-03-22 23:43:40|10872.9|10864.9|10872.9|10864.9|10872.9|10864.9|10872.9|10864.9|0
1647992630000|2022-03-22 23:43:50|10871.4|10867.4|10872.4|10868.4|10872.4|10868.4|10871.4|10867.4|1
1647992650000|2022-03-22 23:44:10|10875.3|10867.3|10875.3|10867.3|10875.4|10867.4|10875.3|10867.3|0
1647992660000|2022-03-22 23:44:20|10875.4|10867.4|10875.4|10867.4|10875.4|10867.4|10875.4|10867.4|0
1647992670000|2022-03-22 23:44:30|10874.8|10870.8|10878.7|10874.7|10878.9|10874.7|10874.8|10870.8|1
1647992680000|2022-03-22 23:44:40|10878.9|10874.9|10878.9|10874.9|10878.9|10874.9|10878.9|10874.9|0
1647992700000|2022-03-22 23:45:00|10878|10874|10878.9|10870.9|10878.9|10874|10874.4|10870.4|0
1647992720000|2022-03-22 23:45:20|10876.4|10872.4|10877.3|10873.3|10877.3|10873.3|10876.4|10872.4|0
1647992730000|2022-03-22 23:45:30|10881.3|10877.3|10881.3|10877.3|10881.3|10877.3|10880|10876|3
1647992740000|2022-03-22 23:45:40|10880.9|10876.9|10880.9|10872.9|10880.9|10876.9|10880.3|10872.9|6
1647992750000|2022-03-22 23:45:50|10879.3|10875.3|10881.3|10877.3|10881.3|10877.3|10879.3|10875.3|1
1647992770000|2022-03-22 23:46:10|10881.2|10877.2|10879.3|10875.3|10881.9|10877.2|10879.3|10872.8|0
1647992780000|2022-03-22 23:46:20|10881.3|10877.3|10879.3|10875.3|10881.3|10877.3|10879.3|10875.3|3
1647992790000|2022-03-22 23:46:30|10881.8|10877.8|10880.3|10876.3|10881.8|10877.8|10880.3|10876.3|3
1647992800000|2022-03-22 23:46:40|10880.4|10876.4|10880.8|10876.8|10880.8|10876.8|10880.4|10876.4|0
1647992810000|2022-03-22 23:46:50|10880.4|10876.4|10877.3|10873.3|10880.4|10876.4|10876.9|10872.9|2
1647992820000|2022-03-22 23:47:00|10876.8|10872.8|10875.3|10871.3|10876.8|10872.8|10875.3|10871.3|0
1647992840000|2022-03-22 23:47:20|10879.8|10871.8|10879.8|10871.8|10879.8|10871.8|10879.8|10871.8|2
1647992850000|2022-03-22 23:47:30|10876.4|10872.4|10877.8|10869.8|10879.8|10872.4|10874.8|10869.8|3
1647992860000|2022-03-22 23:47:40|10877.4|10869.4|10871.9|10867.9|10877.4|10869.4|10871.9|10867.8|6
1647992870000|2022-03-22 23:47:50|10871.4|10867.4|10869.4|10865.4|10871.4|10867.4|10869.4|10865.4|2
1647992880000|2022-03-22 23:48:00|10870|10862|10867.5|10863.5|10870|10863.5|10865.5|10860|6
1647992890000|2022-03-22 23:48:10|10867.6|10863.6|10865.5|10861.5|10869|10865|10865.5|10861.5|3
1647992900000|2022-03-22 23:48:20|10869.8|10861.8|10865|10861|10870|10862.5|10865|10861|1
1647992910000|2022-03-22 23:48:30|10865.5|10861.5|10866.5|10862.5|10867.5|10863.5|10865.5|10861.5|1
1647992920000|2022-03-22 23:48:40|10866|10862|10866|10862|10866|10862|10866|10862|0
1647992930000|2022-03-22 23:48:50|10865.5|10861.5|10866|10862|10866.5|10862.5|10864.5|10860.5|2
1647992940000|2022-03-22 23:49:00|10866.4|10862.4|10867|10863|10867|10863|10866.4|10862.4|0
1647992950000|2022-03-22 23:49:10|10866.9|10862.9|10866|10862|10866.9|10862.9|10866|10862|0
1647992960000|2022-03-22 23:49:20|10866.4|10862.4|10867|10863|10867|10863|10866.4|10862.4|0
1647992970000|2022-03-22 23:49:30|10866.9|10862.9|10866|10862|10866.9|10862.9|10866|10862|0
1647992980000|2022-03-22 23:49:40|10865.5|10861.5|10866|10862|10866|10862|10865|10861|2
1647992990000|2022-03-22 23:49:50|10865.5|10861.5|10865.5|10861.5|10865.5|10861.5|10865|10861|1
1647993000000|2022-03-22 23:50:00|10865.9|10861.9|10870.5|10866.5|10872.6|10866.5|10865.9|10861.9|6
1647993010000|2022-03-22 23:50:10|||||||||1
1647993030000|2022-03-22 23:50:30|10870|10866|10870.5|10866.5|10870.5|10866.5|10870|10866|0
1647993040000|2022-03-22 23:50:40|10870|10866|10868.4|10864.4|10870.5|10866.5|10868.4|10864.4|3
1647993050000|2022-03-22 23:50:50|10868|10864|10869.9|10861.9|10870|10864.4|10867|10861.4|2
1647993060000|2022-03-22 23:51:00|10867.5|10863.5|10869.9|10861.9|10869.9|10863.5|10867.5|10861.9|0
1647993080000|2022-03-22 23:51:20|10867.4|10863.4|10869.9|10865.9|10870.4|10866.4|10867.4|10863.4|0
1647993100000|2022-03-22 23:51:40|10870.4|10866.4|10870.4|10866.4|10870.4|10866.4|10869.9|10865.9|0
1647993160000|2022-03-22 23:52:40|10871.9|10863.9|10871.9|10863.9|10871.9|10863.9|10871.9|10863.9|0
1647993170000|2022-03-22 23:52:50|10871.8|10867.8|10871.9|10867.9|10871.9|10867.9|10871.8|10867.8|1
1647993180000|2022-03-22 23:53:00|10871.5|10867.5|10871.9|10867.9|10871.9|10867.9|10871.5|10867.5|0
1647993200000|2022-03-22 23:53:20|10872.4|10868.4|10872.4|10868.4|10872.4|10868.4|10872.4|10868.4|1
1647993230000|2022-03-22 23:53:50|10874.9|10866.9|10874.9|10866.9|10874.9|10866.9|10874.9|10866.9|0
1647993240000|2022-03-22 23:54:00|10872.5|10868.5|10872.4|10868.4|10874.9|10868.9|10872.4|10866.9|0
1647993260000|2022-03-22 23:54:20|10873.8|10869.8|10874.9|10866.9|10874.9|10869.8|10872.4|10866.9|1
1647993270000|2022-03-22 23:54:30|10872.4|10868.4|10873.9|10869.9|10874.9|10869.9|10872.4|10866.4|0
1647993280000|2022-03-22 23:54:40|10873.4|10869.4|10873.9|10865.9|10873.9|10869.4|10873.4|10865.9|2
1647993290000|2022-03-22 23:54:50|10871.4|10867.4|10868.9|10864.9|10873.9|10867.4|10868.9|10864.9|0
1647993330000|2022-03-22 23:55:30|10869.4|10865.4|10868.9|10864.9|10869.4|10865.4|10868.9|10864.9|0
1647993350000|2022-03-22 23:55:50|10869|10865|10872.9|10864.9|10872.9|10866|10869|10864.9|4
1647993360000|2022-03-22 23:56:00|10870.5|10866.5|10869.4|10865.4|10872.9|10866.5|10869.4|10864.9|0
1647993370000|2022-03-22 23:56:10|10868.9|10864.9|10869.9|10865.9|10872|10866.4|10868.9|10863.9|2
1647993380000|2022-03-22 23:56:20|10870.4|10866.4|10871.9|10863.9|10871.9|10866.4|10870.4|10863.9|1
1647993390000|2022-03-22 23:56:30|10869.4|10865.4|10868.4|10864.4|10869.9|10865.4|10868.4|10861.9|1
1647993400000|2022-03-22 23:56:40|10867.5|10863.5|10867.4|10863.4|10867.5|10863.5|10866.9|10862.9|0
1647993420000|2022-03-22 23:57:00|10867.9|10863.9|10869.3|10865.3|10869.9|10865.3|10867.4|10861.9|3
1647993430000|2022-03-22 23:57:10|10870.4|10866.4|10869.9|10865.9|10870.4|10866.4|10869.9|10865.9|0
1647993450000|2022-03-22 23:57:30|10870.4|10866.4|10872.4|10868.4|10872.4|10868.4|10870.4|10866.4|2
1647993480000|2022-03-22 23:58:00|10871.5|10867.5|10872.4|10868.4|10872.4|10868.4|10871.5|10867.5|1
1647993490000|2022-03-22 23:58:10|10872.3|10868.3|10860.9|10856.9|10872.3|10868.3|10859.9|10855.9|22
1647993500000|2022-03-22 23:58:20|10861.9|10857.9|10859.9|10855.9|10861.9|10857.9|10859.4|10855.4|3
1647993510000|2022-03-22 23:58:30|10858|10854|10851|10847|10858|10854|10850|10846|22
1647993520000|2022-03-22 23:58:40|10851.4|10847.4|10852.4|10848.4|10855.4|10848.5|10851.4|10846.9|10
1647993530000|2022-03-22 23:58:50|10852|10848|10847.1|10843.1|10852.9|10848.9|10847.1|10842.1|18
1647993540000|2022-03-22 23:59:00|10846.6|10842.6|10850.5|10846.5|10852|10848|10846.6|10842.1|7
1647993550000|2022-03-22 23:59:10|10851.5|10847.5|10847.6|10843.6|10851.5|10847.5|10847.1|10843.1|3
1647993560000|2022-03-22 23:59:20|10848|10844|10848.5|10844.5|10853|10846.6|10847.6|10842.1|8
1647993570000|2022-03-22 23:59:30|10849|10845|10850|10846|10850|10846|10848.6|10844.6|2
1647993580000|2022-03-22 23:59:40|10852.9|10844.9|10850.6|10846.6|10853.1|10847.6|10849.2|10844.9|4
1647993590000|2022-03-22 23:59:50|10853.1|10845.1|10854|10850|10854|10850|10850.6|10845.1|10
1647993600000|2022-03-23 00:00:00|10853.9|10849.9|10839.3|10835.3|10854.9|10849.9|10824.3|10818.8|130
1647993610000|2022-03-23 00:00:10|10838.3|10834.3|10833.8|10825.8|10841.3|10837.3|10827.3|10821.8|34
1647993620000|2022-03-23 00:00:20|10832.3|10828.3|10842.3|10838.3|10848.7|10843.2|10830.8|10825.7|31
1647993630000|2022-03-23 00:00:30|10841.2|10837.2|10844.7|10836.7|10848.7|10842.7|10836.7|10832.7|18
1647993640000|2022-03-23 00:00:40|10841.8|10837.8|10838.2|10834.2|10847.2|10843.2|10837.2|10833.2|15
1647993650000|2022-03-23 00:00:50|10838.7|10834.7|10850.1|10846.1|10851.7|10847.7|10838.7|10834.7|26
1647993660000|2022-03-23 00:01:00|10849.7|10845.7|10841.7|10837.7|10852.5|10846.5|10838.7|10834.3|15
1647993670000|2022-03-23 00:01:10|10839.7|10835.7|10847.2|10843.2|10847.7|10843.2|10839.7|10835.7|11
1647993680000|2022-03-23 00:01:20|10846.7|10842.7|10845.2|10841.2|10847.8|10843.2|10842.7|10837.7|4
1647993690000|2022-03-23 00:01:30|10847.1|10843.1|10845.7|10841.7|10847.8|10843.2|10841.2|10835.7|3
1647993700000|2022-03-23 00:01:40|10848.5|10844.5|10850.2|10846.2|10854.7|10849.7|10848.2|10843.7|10
1647993710000|2022-03-23 00:01:50|10846.3|10842.3|10849.9|10845.9|10850.7|10846.2|10845.2|10840.7|7
1647993720000|2022-03-23 00:02:00|10850.2|10846.2|10848.7|10844.7|10852.7|10848.1|10848.7|10843.7|6
1647993730000|2022-03-23 00:02:10|10849.7|10845.7|10859.2|10855.2|10861.7|10856.7|10849.7|10845.7|13
1647993740000|2022-03-23 00:02:20|10857.3|10853.3|10854.2|10850.2|10858.7|10853.7|10852.2|10845.8|6
1647993750000|2022-03-23 00:02:30|10853.7|10849.7|10852.2|10848.2|10854.7|10850.2|10850.7|10846.7|2
1647993760000|2022-03-23 00:02:40|10849.2|10845.2|10848.2|10844.2|10849.7|10845.7|10848.2|10844.2|5
1647993770000|2022-03-23 00:02:50|10847.8|10843.8|10858.2|10854.2|10860.7|10854.2|10847.8|10843.8|9
1647993780000|2022-03-23 00:03:00|10859.2|10855.2|10857.2|10853.2|10860.2|10856.2|10853.8|10848.7|18
1647993790000|2022-03-23 00:03:10|10856.7|10852.7|10853.7|10849.7|10859.8|10855.1|10853.2|10849.2|16
1647993800000|2022-03-23 00:03:20|10853.2|10849.2|10856.2|10852.2|10857.7|10853.2|10850.3|10844.7|19
1647993810000|2022-03-23 00:03:30|10855.7|10851.7|10851.2|10847.2|10856.2|10852.2|10850.2|10846.2|11
1647993820000|2022-03-23 00:03:40|||||||||1
1647993830000|2022-03-23 00:03:50|10852.2|10848.2|10860.7|10856.7|10860.7|10856.7|10852.2|10848.2|17
1647993840000|2022-03-23 00:04:00|10860.6|10856.6|10860.6|10856.6|10860.7|10856.7|10859.2|10855.2|4
1647993850000|2022-03-23 00:04:10|10860.7|10856.7|10861.2|10857.2|10861.7|10857.7|10859.7|10855.7|5
1647993860000|2022-03-23 00:04:20|10860.7|10856.7|10859.2|10855.2|10861.2|10857.2|10859.2|10855.2|3
1647993870000|2022-03-23 00:04:30|10857.3|10853.3|10859.2|10855.2|10860.7|10855.7|10857.2|10851.7|9
1647993890000|2022-03-23 00:04:50|10858.2|10854.2|10857.7|10853.7|10858.2|10854.2|10857.7|10853.7|3
1647993900000|2022-03-23 00:05:00|10858.1|10854.1|10868.2|10864.2|10870.1|10866.1|10858.1|10854.1|26
1647993910000|2022-03-23 00:05:10|10869.5|10865.5|10864.7|10860.7|10870.2|10866.2|10864.2|10860.2|9
1647993920000|2022-03-23 00:05:20|10868.6|10864.6|10865.1|10861.1|10869.6|10865.2|10863.2|10857.6|8
1647993930000|2022-03-23 00:05:30|10864.7|10860.7|10864.6|10860.6|10865.1|10861.1|10862.1|10858.1|7
1647993940000|2022-03-23 00:05:40|10865.1|10861.1|10864.6|10860.6|10865.1|10861.1|10864.6|10860.6|1
1647993950000|2022-03-23 00:05:50|10864.1|10860.1|10864.1|10860.1|10865.6|10861.6|10864.1|10860.1|1
1647993960000|2022-03-23 00:06:00|10863.6|10859.6|10867.1|10863.1|10868|10864|10861.6|10857.6|14
1647993970000|2022-03-23 00:06:10|10866.7|10862.7|10867.1|10863.1|10867.1|10863.1|10866.2|10862.2|0
1647993980000|2022-03-23 00:06:20|10868.1|10864.1|10872.6|10868.6|10874.6|10868.6|10868.1|10864.1|8
1647993990000|2022-03-23 00:06:30|10872.1|10868.1|10871.6|10867.6|10872.6|10868.6|10870.6|10866.6|4
1647994000000|2022-03-23 00:06:40|10870.6|10866.6|10874.7|10870.7|10877.9|10873.9|10870.6|10866.6|19
1647994010000|2022-03-23 00:06:50|10875.2|10871.2|10874.1|10870.1|10875.6|10871.6|10874.1|10870.1|3
1647994020000|2022-03-23 00:07:00|10872.7|10868.7|10877.1|10873.1|10877.1|10873.1|10872.7|10868.7|4
1647994030000|2022-03-23 00:07:10|10877.6|10873.6|10874.6|10870.6|10879.6|10875.6|10873.1|10869.1|8
1647994040000|2022-03-23 00:07:20|10875.1|10871.1|10875.1|10871.1|10875.1|10871.1|10872.6|10868.6|4
1647994050000|2022-03-23 00:07:30|10875.2|10871.2|10874.2|10870.2|10875.6|10871.6|10872.6|10868.6|6
1647994060000|2022-03-23 00:07:40|10874.1|10870.1|10875.1|10871.1|10875.1|10871.1|10872.6|10868.6|3
1647994070000|2022-03-23 00:07:50|10875.2|10871.2|10874.1|10870.1|10876.1|10872.1|10874.1|10870.1|2
1647994080000|2022-03-23 00:08:00|10873.7|10869.7|10874.1|10870.1|10875.1|10871.1|10873.6|10869.6|1
1647994120000|2022-03-23 00:08:40|10873.7|10869.7|10872.6|10868.6|10873.7|10869.7|10872.6|10868.6|2
1647994130000|2022-03-23 00:08:50|10874.1|10870.1|10874.6|10870.6|10875.1|10871.1|10874.1|10870.1|0
1647994140000|2022-03-23 00:09:00|10875.1|10871.1|10868.6|10864.6|10875.1|10871.1|10867.6|10863.6|12
1647994150000|2022-03-23 00:09:10|10867.1|10863.1|10865.1|10861.1|10867.1|10863.1|10864.6|10860.6|8
1647994160000|2022-03-23 00:09:20|10866.1|10862.1|10865.1|10861.1|10867.1|10863.1|10864.6|10860.6|0
1647994170000|2022-03-23 00:09:30|10864.6|10860.6|10863.6|10859.6|10865.1|10861.1|10863.1|10859.1|0
1647994180000|2022-03-23 00:09:40|10864.1|10860.1|10865.1|10861.1|10865.1|10861.1|10863.1|10859.1|1
1647994190000|2022-03-23 00:09:50|10865.6|10861.6|10866.6|10862.6|10870.1|10866.1|10865.1|10861.1|2
1647994200000|2022-03-23 00:10:00|10865.7|10861.7|10864.6|10860.6|10868.1|10864.1|10864.5|10860.5|3
1647994210000|2022-03-23 00:10:10|10865.1|10861.1|10866.1|10862.1|10866.6|10862.6|10864.1|10860.1|6
1647994220000|2022-03-23 00:10:20|10866.6|10862.6|10862.1|10858.1|10866.6|10862.6|10862.1|10858.1|21
1647994230000|2022-03-23 00:10:30|10862.6|10858.6|10864.1|10860.1|10864.6|10860.6|10862.6|10858.6|0
1647994240000|2022-03-23 00:10:40|10864|10860|10863.1|10859.1|10864.6|10860.6|10863.1|10859.1|3
1647994250000|2022-03-23 00:10:50|10864|10860|10864.6|10860.6|10865.5|10861.5|10864|10860|3
1647994260000|2022-03-23 00:11:00|10863.2|10859.2|10864.6|10860.6|10866.4|10862.4|10863.1|10859.1|6
1647994270000|2022-03-23 00:11:10|10864.1|10860.1|10863.1|10859.1|10864.1|10860.1|10863.1|10859.1|3
1647994300000|2022-03-23 00:11:40|10864.6|10860.6|10862.1|10858.1|10864.6|10860.6|10862.1|10858.1|1
1647994310000|2022-03-23 00:11:50|10862.6|10858.6|10861.1|10857.1|10865.6|10859.6|10861.1|10857.1|8
1647994320000|2022-03-23 00:12:00|10860.2|10856.2|10861.1|10857.1|10861.6|10857.6|10855.6|10851.6|9
1647994330000|2022-03-23 00:12:10|10861.2|10857.2|10863.1|10859.1|10863.7|10859.1|10861.1|10855.7|3
1647994340000|2022-03-23 00:12:20|10864.6|10860.6|10865.1|10861.1|10865.1|10861.1|10864.6|10860.6|0
1647994350000|2022-03-23 00:12:30|10864.6|10860.6|10863.6|10859.6|10865.1|10861.1|10863.6|10859.6|5
1647994370000|2022-03-23 00:12:50|10864.1|10860.1|10863.1|10859.1|10864.6|10860.6|10863.1|10859.1|5
1647994380000|2022-03-23 00:13:00|10864.6|10860.6|10862.6|10858.6|10864.6|10860.6|10862.6|10858.6|1
1647994390000|2022-03-23 00:13:10|10864|10860|10864.1|10860.1|10864.1|10860.1|10864|10860|2
1647994420000|2022-03-23 00:13:40|10863.6|10859.6|10863.6|10859.6|10863.6|10859.6|10863.6|10859.6|2
1647994430000|2022-03-23 00:13:50|10861.6|10857.6|10859.6|10855.6|10861.6|10857.6|10859.6|10855.6|2
1647994440000|2022-03-23 00:14:00|10860.1|10856.1|10852.7|10848.7|10860.1|10856.1|10852.7|10848.7|15
1647994450000|2022-03-23 00:14:10|10853.7|10849.7|10857.7|10853.7|10858.2|10854.2|10853.7|10849.7|4
1647994460000|2022-03-23 00:14:20|10855.8|10851.8|10860.1|10856.1|10860.2|10856.2|10855.2|10850.6|2
1647994470000|2022-03-23 00:14:30|10860.2|10856.2|10857.7|10853.7|10862.2|10858.2|10856.2|10852.2|4
1647994480000|2022-03-23 00:14:40|10858.6|10854.6|10861.2|10857.2|10861.7|10857.7|10857.7|10853.7|3
1647994490000|2022-03-23 00:14:50|10861.6|10857.6|10862.7|10858.7|10863.2|10859.2|10861.6|10857.6|3
1647994500000|2022-03-23 00:15:00|10863.1|10859.1|10862.2|10858.2|10865.2|10861.2|10862.2|10858.2|1
1647994510000|2022-03-23 00:15:10|10862.6|10858.6|10854.2|10850.2|10864.6|10860.6|10851.8|10845.7|48
1647994520000|2022-03-23 00:15:20|10853.7|10849.7|10854.2|10850.2|10854.7|10850.7|10852.7|10848.7|4
1647994530000|2022-03-23 00:15:30|10853.7|10849.7|10856.2|10852.2|10857.6|10853.2|10853.7|10849.6|7
1647994540000|2022-03-23 00:15:40|10856.6|10852.6|10858.2|10854.2|10861.5|10856.7|10856.6|10852.6|9
1647994550000|2022-03-23 00:15:50|10857.7|10853.7|10858.7|10854.7|10859.7|10855.7|10857.7|10853.7|1
1647994560000|2022-03-23 00:16:00|10859.6|10855.6|10859.6|10855.6|10861.7|10857.1|10858.1|10853.7|5
1647994570000|2022-03-23 00:16:10|10860.1|10856.1|10862.1|10858.1|10862.1|10858.1|10860.1|10856.1|2
1647994580000|2022-03-23 00:16:20|10862.6|10858.6|10864.6|10860.6|10865.1|10861.1|10861.6|10857.6|6
1647994590000|2022-03-23 00:16:30|10865.1|10861.1|10869.1|10865.1|10869.1|10865.1|10865.1|10861.1|9
1647994600000|2022-03-23 00:16:40|10871.6|10867.6|10868.1|10864.1|10871.6|10867.6|10866.2|10860.7|6
1647994610000|2022-03-23 00:16:50|10869.7|10865.7|10870.6|10866.6|10871.1|10867.1|10868.7|10864.7|2
1647994620000|2022-03-23 00:17:00|10870.2|10866.2|10872.2|10868.2|10874.6|10870.6|10869.7|10865.7|7
1647994630000|2022-03-23 00:17:10|10872.7|10868.7|10873.7|10869.7|10874.2|10870.2|10872.7|10868.7|3
1647994640000|2022-03-23 00:17:20|10873.2|10869.2|10873.7|10869.7|10873.7|10869.7|10872.2|10868.2|1
1647994650000|2022-03-23 00:17:30|10875.1|10871.1|10875.2|10871.2|10875.7|10871.7|10875.1|10871.1|6
1647994660000|2022-03-23 00:17:40|10875.7|10871.7|10874.7|10870.7|10875.7|10871.7|10874.7|10870.7|4
1647994670000|2022-03-23 00:17:50|10875.6|10871.6|10866.2|10862.2|10875.7|10871.7|10865.7|10861.7|12
1647994680000|2022-03-23 00:18:00|10866.6|10862.6|10862.2|10858.2|10866.6|10862.6|10862.2|10856.6|3
1647994690000|2022-03-23 00:18:10|10861.7|10857.7|10866.2|10862.2|10866.6|10862.6|10861.1|10857.1|4
1647994700000|2022-03-23 00:18:20|10865.7|10861.7|10863.1|10859.1|10865.7|10861.7|10861.2|10857.2|3
1647994710000|2022-03-23 00:18:30|10863.6|10859.6|10863.1|10859.1|10863.6|10859.6|10863.1|10859.1|0
1647994720000|2022-03-23 00:18:40|10863.6|10859.6|10861.7|10857.7|10863.6|10859.6|10861.6|10857.6|2
1647994730000|2022-03-23 00:18:50|10862.1|10858.1|10863.1|10859.1|10864.1|10860.1|10862.1|10858.1|2
1647994760000|2022-03-23 00:19:20|10864.1|10860.1|10864.6|10860.6|10866.2|10862.2|10864.1|10860.1|4
1647994770000|2022-03-23 00:19:30|10865.6|10861.6|10863.7|10859.7|10865.6|10861.6|10863.7|10859.7|8
1647994780000|2022-03-23 00:19:40|10864.2|10860.2|10863.7|10859.7|10864.2|10860.2|10863.7|10859.7|0
1647994790000|2022-03-23 00:19:50|10864.2|10860.2|10857.7|10853.7|10864.2|10860.2|10857.7|10853.7|11
1647994800000|2022-03-23 00:20:00|10858.1|10854.1|10857.7|10853.7|10860.7|10856.7|10856.7|10852.7|5
1647994810000|2022-03-23 00:20:10|10858.2|10854.2|10857.7|10853.7|10858.2|10854.2|10856.7|10852.7|1
1647994820000|2022-03-23 00:20:20|10858.1|10854.1|10857.7|10853.7|10858.2|10854.2|10857.7|10853.7|0
1647994830000|2022-03-23 00:20:30|10858.1|10854.1|10860.6|10856.6|10860.7|10856.7|10857.6|10853.6|5
1647994840000|2022-03-23 00:20:40|10860.1|10856.1|10858.6|10854.6|10860.6|10856.6|10858.6|10854.6|0
1647994850000|2022-03-23 00:20:50|10858.2|10854.2|10857.7|10853.7|10858.2|10854.2|10855.7|10851.7|1
1647994860000|2022-03-23 00:21:00|10857.6|10853.6|10856.6|10852.6|10857.6|10853.6|10855.2|10851.2|8
1647994870000|2022-03-23 00:21:10|10857.1|10853.1|10857.6|10853.6|10859|10855|10856.6|10852.6|1
1647994880000|2022-03-23 00:21:20|10858.1|10854.1|10862.1|10858.1|10862.1|10858.1|10858.1|10854.1|12
1647994890000|2022-03-23 00:21:30|10862.6|10858.6|10862.6|10858.6|10862.6|10858.6|10861.1|10857.1|3
1647994900000|2022-03-23 00:21:40|10863.1|10859.1|10864.6|10860.6|10866.6|10862.6|10863.1|10859.1|3
1647994910000|2022-03-23 00:21:50|10864.1|10860.1|10866.1|10862.1|10866.6|10862.6|10861.6|10857.6|12
1647994920000|2022-03-23 00:22:00|10865.6|10861.6|10867.1|10863.1|10867.5|10863.5|10865.6|10861.6|2
1647994930000|2022-03-23 00:22:10|10868.6|10860.6|10862.1|10858.1|10868.6|10862.6|10861.1|10857.1|8
1647994940000|2022-03-23 00:22:20|10861.6|10857.6|10857.6|10853.6|10861.6|10857.6|10855.2|10851.2|11
1647994950000|2022-03-23 00:22:30|10858.1|10854.1|10857.6|10853.6|10858.6|10854.6|10857.1|10853.1|9
1647994960000|2022-03-23 00:22:40|10858.5|10854.5|10854.1|10850.1|10858.5|10854.5|10853.6|10849.6|10
1647994970000|2022-03-23 00:22:50|10853.6|10849.6|10831.6|10827.6|10853.6|10849.6|10829.2|10825.2|66
1647994980000|2022-03-23 00:23:00|10831.7|10827.7|10836.6|10832.6|10838.1|10834.1|10831.7|10827.7|10
1647994990000|2022-03-23 00:23:10|10836.4|10832.4|10836.6|10832.6|10839.6|10835.6|10832.6|10828.6|22
1647995000000|2022-03-23 00:23:20|10837.1|10833.1|10837.1|10833.1|10837.1|10833.1|10834.6|10830.6|7
1647995010000|2022-03-23 00:23:30|10836.6|10832.6|10836.6|10832.6|10836.6|10832.6|10836.6|10832.6|1
1647995020000|2022-03-23 00:23:40|10836.2|10832.2|10836.2|10832.2|10836.2|10832.2|10836.1|10832.1|1
1647995030000|2022-03-23 00:23:50|10835.7|10831.7|10834.7|10830.7|10835.7|10831.7|10832.7|10828.7|11
1647995040000|2022-03-23 00:24:00|10835.6|10831.6|10838.1|10834.1|10838.6|10834.6|10835.6|10831.6|9
1647995050000|2022-03-23 00:24:10|10838.6|10834.6|10834.1|10830.1|10839.1|10835.1|10831.6|10827.6|22
1647995060000|2022-03-23 00:24:20|10832.6|10828.6|10830.1|10826.1|10833.7|10829.7|10827.6|10822.7|13
1647995070000|2022-03-23 00:24:30|10831.5|10827.5|10829.6|10825.6|10831.5|10827.5|10827.8|10823.8|4
1647995080000|2022-03-23 00:24:40|10829.2|10825.2|10829.6|10825.6|10829.6|10825.6|10829.1|10825.1|4
1647995090000|2022-03-23 00:24:50|10830.1|10826.1|10831.1|10827.1|10832.6|10828.6|10829.3|10825.3|5
1647995100000|2022-03-23 00:25:00|10830.7|10826.7|10831.1|10827.1|10831.1|10827.1|10830.6|10826.6|0
1647995110000|2022-03-23 00:25:10|10832.1|10828.1|10832.1|10828.1|10832.2|10828.2|10831.6|10827.6|2
1647995120000|2022-03-23 00:25:20|10830.2|10826.2|10829.2|10825.2|10830.7|10826.7|10829.2|10825.2|5
1647995130000|2022-03-23 00:25:30|10828.2|10824.2|10824.1|10820.1|10829.7|10825.7|10821.7|10816.6|30
1647995140000|2022-03-23 00:25:40|10823.7|10819.7|10827.1|10823.1|10829.6|10825.6|10823.7|10819.7|10
1647995150000|2022-03-23 00:25:50|10826.7|10822.7|10827.6|10823.6|10827.6|10823.6|10826.6|10822.6|1
1647995160000|2022-03-23 00:26:00|10831.6|10825.6|10829.1|10825.1|10831.6|10826.5|10827.7|10823.7|11
1647995170000|2022-03-23 00:26:10|10827.2|10823.2|10829.6|10825.6|10829.6|10825.6|10827.1|10823.1|0
1647995180000|2022-03-23 00:26:20|10827.3|10823.3|10827.6|10823.6|10827.6|10823.6|10826.2|10822.2|1
1647995190000|2022-03-23 00:26:30|10828.1|10824.1|10830.6|10826.6|10833.1|10829.1|10828.1|10823.7|13
1647995200000|2022-03-23 00:26:40|10829.7|10825.7|10829.6|10825.6|10829.7|10825.7|10828.7|10824.7|1
1647995210000|2022-03-23 00:26:50|10829.1|10825.1|10827.2|10823.2|10829.6|10825.6|10827.2|10823.2|2
1647995220000|2022-03-23 00:27:00|10828.7|10824.7|10827.7|10823.7|10829.6|10825.6|10827.2|10823.2|6
1647995230000|2022-03-23 00:27:10|10827.1|10823.1|10830.1|10826.1|10830.1|10826.1|10825.6|10821.6|11
1647995240000|2022-03-23 00:27:20|10829.6|10825.6|10831.5|10827.5|10831.5|10827.5|10829.6|10825.6|4
1647995250000|2022-03-23 00:27:30|10832|10828|10837.6|10833.6|10841.5|10837.5|10830.6|10826.6|16
1647995260000|2022-03-23 00:27:40|10837.1|10833.1|10842.5|10838.5|10844.5|10840.5|10837.1|10832.6|6
1647995270000|2022-03-23 00:27:50|10843|10839|10842.1|10838.1|10845.4|10841.4|10841.5|10837.5|32
1647995280000|2022-03-23 00:28:00|10842|10838|10840.5|10836.5|10842|10838|10840|10836|1
1647995290000|2022-03-23 00:28:10|10840|10836|10836|10832|10840.5|10836.5|10836|10832|3
1647995300000|2022-03-23 00:28:20|10835.5|10831.5|10831.5|10827.5|10835.5|10831.5|10829.8|10825.8|13
1647995310000|2022-03-23 00:28:30|10832|10828|10833|10829|10833.5|10829.5|10832|10828|9
1647995320000|2022-03-23 00:28:40|10833.5|10829.5|10841|10837|10842|10838|10833|10829|8
1647995330000|2022-03-23 00:28:50|10839.6|10835.6|10841.5|10837.5|10842|10838|10839.6|10835.6|6
1647995340000|2022-03-23 00:29:00|||||||||2
1647995350000|2022-03-23 00:29:10|10841.1|10837.1|10840.5|10836.5|10841.1|10837.1|10840.5|10836.5|1
1647995360000|2022-03-23 00:29:20|10841|10837|10844.5|10840.5|10844.5|10840.5|10841|10837|4
1647995370000|2022-03-23 00:29:30|10844|10840|10844|10840|10844|10840|10844|10840|0
1647995380000|2022-03-23 00:29:40|10845.6|10841.6|10845.6|10841.6|10847|10843|10845.6|10841.6|7
1647995390000|2022-03-23 00:29:50|10845.5|10841.5|10846.5|10842.5|10846.5|10842.5|10844.6|10840.6|3
1647995400000|2022-03-23 00:30:00|10848|10844|10848.5|10844.5|10850|10846|10847|10843|6
1647995410000|2022-03-23 00:30:10|10849|10845|10851.5|10847.5|10852|10848|10848.6|10844.6|4
1647995420000|2022-03-23 00:30:20|10851|10847|10850.5|10846.5|10851.5|10847.5|10849.6|10845.6|4
1647995430000|2022-03-23 00:30:30|10850.1|10846.1|10850.1|10846.1|10851|10847|10849.1|10845.1|5
1647995440000|2022-03-23 00:30:40|10849.6|10845.6|10849.6|10845.6|10850.5|10846.5|10849.6|10845.6|1
1647995450000|2022-03-23 00:30:50|10850.9|10846.9|10854.5|10850.5|10855.5|10851.5|10850.5|10846.5|8
1647995460000|2022-03-23 00:31:00|10855.1|10851.1|10853.6|10849.6|10855.1|10851.1|10853.1|10849.1|18
1647995480000|2022-03-23 00:31:20|10853.5|10849.5|10854.1|10850.1|10855.5|10851.5|10852.1|10848.1|5
1647995490000|2022-03-23 00:31:30|10854|10850|10851.5|10847.5|10854|10850|10851.5|10847.5|4
1647995510000|2022-03-23 00:31:50|10851.6|10847.6|10852.5|10848.5|10853|10849|10851.6|10847.6|2
1647995520000|2022-03-23 00:32:00|10852|10848|10852|10848|10852|10848|10851.5|10847.5|1
1647995530000|2022-03-23 00:32:10|10851.6|10847.6|10849|10845|10851.6|10847.6|10849|10845|1
1647995540000|2022-03-23 00:32:20|10848.1|10844.1|10846|10842|10848.5|10844.5|10846|10842|2
1647995550000|2022-03-23 00:32:30|10846.5|10842.5|10848.5|10844.5|10849|10845|10846.5|10842.5|7
1647995560000|2022-03-23 00:32:40|10847.6|10843.6|10847|10843|10847.6|10843.6|10846.5|10842.5|2
1647995570000|2022-03-23 00:32:50|10846.5|10842.5|10848|10844|10848.5|10844.5|10846|10842|3
1647995580000|2022-03-23 00:33:00|10848.5|10844.5|10849.5|10845.5|10850.5|10846.5|10848.5|10844.5|4
1647995590000|2022-03-23 00:33:10|10849|10845|10846|10842|10849|10845|10845.5|10841.5|4
1647995600000|2022-03-23 00:33:20|10845.9|10841.9|10846.5|10842.5|10846.5|10842.5|10843.6|10838.5|5
1647995620000|2022-03-23 00:33:40|||||||||1
1647995640000|2022-03-23 00:34:00|||||||||1
1647995650000|2022-03-23 00:34:10|10847|10843|10850|10846|10850.5|10846.5|10847|10843|3
1647995660000|2022-03-23 00:34:20|10850.9|10846.9|10847.5|10843.5|10851.5|10847.5|10846|10842|9
1647995670000|2022-03-23 00:34:30|10848|10844|10849|10845|10851.4|10846.5|10847.5|10843.4|3
1647995680000|2022-03-23 00:34:40|10849.5|10845.5|10849.5|10845.5|10849.5|10845.5|10849.5|10845.5|0
1647995690000|2022-03-23 00:34:50|10850|10846|10850|10846|10850|10846|10850|10846|0
1647995700000|2022-03-23 00:35:00|10849.5|10845.5|10850|10846|10850.5|10846.5|10849.5|10845.5|0
1647995710000|2022-03-23 00:35:10|10849.5|10845.5|10847.5|10843.5|10849.5|10845.5|10847.5|10843.5|2
1647995720000|2022-03-23 00:35:20|10847|10843|10846.5|10842.5|10847|10843|10846.5|10842.5|0
1647995730000|2022-03-23 00:35:30|10846.6|10842.6|10850.5|10846.5|10851.5|10847.5|10846.6|10842.6|9
1647995740000|2022-03-23 00:35:40|10850|10846|10849|10845|10850|10846|10849|10845|0
1647995750000|2022-03-23 00:35:50|10848.5|10844.5|10851.9|10847.9|10851.9|10847.9|10848.5|10844.5|2
1647995760000|2022-03-23 00:36:00|10851.4|10847.4|10851.4|10847.4|10851.4|10847.4|10851.4|10847.4|1
1647995790000|2022-03-23 00:36:30|10851.9|10847.9|10851.4|10847.4|10851.9|10847.9|10851.4|10847.4|0
1647995800000|2022-03-23 00:36:40|10850.5|10846.5|10851.4|10847.4|10851.9|10847.9|10850.5|10846.5|1
1647995810000|2022-03-23 00:36:50|10848.7|10844.7|10847.5|10843.5|10848.7|10844.7|10847|10843|8
1647995820000|2022-03-23 00:37:00|10847|10843|10847|10843|10847|10843|10847|10843|0
1647995840000|2022-03-23 00:37:20|10847.5|10843.5|10848.5|10844.5|10848.5|10844.5|10847.5|10843.5|2
1647995850000|2022-03-23 00:37:30|10849.4|10845.4|10849.5|10845.5|10849.5|10845.5|10849.4|10845.4|0
1647995860000|2022-03-23 00:37:40|10849|10845|10848.5|10844.5|10849|10845|10848.5|10844.5|1
1647995870000|2022-03-23 00:37:50|10848|10844|10847.5|10843.5|10848|10844|10847.5|10843.5|0
1647995880000|2022-03-23 00:38:00|10847|10843|10846.5|10842.5|10847|10843|10846.5|10842.5|0
1647995900000|2022-03-23 00:38:20|10847|10843|10847|10843|10847|10843|10847|10843|0
1647995910000|2022-03-23 00:38:30|10850.4|10842.4|10851.5|10847.5|10851.7|10847.7|10848.9|10842.4|10
1647995920000|2022-03-23 00:38:40|10852|10848|10852.5|10848.5|10852.5|10848.5|10851|10847|3
1647995940000|2022-03-23 00:39:00|10853.4|10849.4|10852|10848|10853.4|10849.4|10852|10848|1
1647995950000|2022-03-23 00:39:10|10852.5|10848.5|10855.5|10851.5|10855.5|10851.5|10852.5|10848.5|1
1647995960000|2022-03-23 00:39:20|10855.4|10851.4|10854.5|10850.5|10855.4|10851.4|10853|10849|1
1647996010000|2022-03-23 00:40:10|10854|10850|10855|10851|10855.4|10851.4|10853.5|10849.5|1
1647996020000|2022-03-23 00:40:20|10855.4|10851.4|10855.4|10851.4|10855.9|10851.9|10855.4|10851.4|1
1647996030000|2022-03-23 00:40:30|10855|10851|10856.5|10852.5|10856.5|10852.5|10855|10851|2
1647996040000|2022-03-23 00:40:40|10857|10853|10856.5|10852.5|10857|10853|10856|10852|1
1647996050000|2022-03-23 00:40:50|10857|10853|10857|10853|10857|10853|10857|10853|0
1647996060000|2022-03-23 00:41:00|10858.5|10854.5|10860.5|10856.5|10861.2|10857.2|10857.5|10853.5|14
1647996070000|2022-03-23 00:41:10|10860.4|10856.4|10860.4|10856.4|10862.3|10858.3|10860.4|10856.4|10
1647996080000|2022-03-23 00:41:20|||||||||1
1647996090000|2022-03-23 00:41:30|10861.8|10857.8|10859.9|10855.9|10861.8|10857.8|10858.4|10854.4|4
1647996100000|2022-03-23 00:41:40|10859.5|10855.5|10856.4|10852.4|10859.5|10855.5|10855.9|10851.9|10
1647996110000|2022-03-23 00:41:50|10855.9|10851.9|10856.4|10852.4|10856.4|10852.4|10855.9|10851.9|1
1647996120000|2022-03-23 00:42:00|10856.9|10852.9|10856.4|10852.4|10856.9|10852.9|10856.4|10852.4|0
1647996130000|2022-03-23 00:42:10|10856.9|10852.9|10859.9|10855.9|10860.4|10856.4|10856.4|10852.4|0
1647996140000|2022-03-23 00:42:20|10860.4|10856.4|10860|10856|10860.4|10856.4|10860|10856|0
1647996150000|2022-03-23 00:42:30|10860.4|10856.4|10861.9|10857.9|10862.9|10858.9|10860.4|10856.4|3
1647996160000|2022-03-23 00:42:40|10861.5|10857.5|10861.9|10857.9|10861.9|10857.9|10861.4|10857.4|0
1647996170000|2022-03-23 00:42:50|10862.4|10858.4|10860.4|10856.4|10862.4|10858.4|10860.4|10856.4|2
1647996180000|2022-03-23 00:43:00|10860.9|10856.9|10860.9|10856.9|10861.4|10857.4|10860|10856|2
1647996190000|2022-03-23 00:43:10|10861.4|10857.4|10861.4|10857.4|10861.4|10857.4|10861.4|10857.4|0
1647996200000|2022-03-23 00:43:20|10861|10857|10860.9|10856.9|10861|10857|10860.9|10856.9|0
1647996220000|2022-03-23 00:43:40|10861.4|10857.4|10861.5|10857.5|10863.5|10859.5|10861.4|10857.4|4
1647996230000|2022-03-23 00:43:50|10861.4|10857.4|10858.5|10854.5|10861.9|10857.9|10858.5|10854.5|3
1647996240000|2022-03-23 00:44:00|10860.9|10856.9|10860.9|10856.9|10860.9|10856.9|10859.4|10855.4|1
1647996250000|2022-03-23 00:44:10|10859.4|10855.4|10863.9|10859.9|10863.9|10859.9|10858.5|10854.5|11
1647996260000|2022-03-23 00:44:20|10864.4|10860.4|10864.4|10860.4|10864.4|10860.4|10864.4|10860.4|3
1647996270000|2022-03-23 00:44:30|10864.9|10860.9|10864.9|10860.9|10864.9|10860.9|10864.9|10860.9|0
1647996280000|2022-03-23 00:44:40|10864.4|10860.4|10860.4|10856.4|10864.4|10860.4|10857.9|10853.9|6
1647996290000|2022-03-23 00:44:50|10860.9|10856.9|10862.9|10858.9|10863.4|10859.4|10859.5|10854.4|3
1647996300000|2022-03-23 00:45:00|10862.5|10858.5|10862.4|10858.4|10862.5|10858.5|10861.5|10857.5|0
1647996310000|2022-03-23 00:45:10|10862.9|10858.9|10862.4|10858.4|10862.9|10858.9|10862.4|10858.4|0
1647996320000|2022-03-23 00:45:20|10862|10858|10861.5|10857.5|10862|10858|10861.5|10857.5|1
1647996330000|2022-03-23 00:45:30|||||||||1
1647996340000|2022-03-23 00:45:40|10862.4|10858.4|10862.4|10858.4|10862.4|10858.4|10862.4|10858.4|1
1647996350000|2022-03-23 00:45:50|10862.9|10858.9|10862.4|10858.4|10863.4|10859.4|10861.4|10857.4|2
1647996360000|2022-03-23 00:46:00|10862|10858|10858.5|10854.5|10862|10858|10858.5|10854.5|7
1647996370000|2022-03-23 00:46:10|10859|10855|10860.4|10856.4|10860.4|10856.4|10859|10855|1
1647996380000|2022-03-23 00:46:20|10859.9|10855.9|10859.5|10855.5|10859.9|10855.9|10859.5|10855.5|0
1647996400000|2022-03-23 00:46:40|10859|10855|10858.5|10854.5|10859|10855|10858.5|10854.5|0
1647996410000|2022-03-23 00:46:50|10858|10854|10856.4|10852.4|10858|10854|10856.4|10852.4|5
1647996420000|2022-03-23 00:47:00|10854.9|10850.9|10855.9|10851.9|10856.4|10852.4|10854.9|10850.9|3
1647996430000|2022-03-23 00:47:10|10856.4|10852.4|10855.4|10851.4|10856.4|10852.4|10854.4|10850.4|5
1647996440000|2022-03-23 00:47:20|10855.9|10851.9|10858.4|10854.4|10858.9|10854.9|10855.9|10851.9|2
1647996460000|2022-03-23 00:47:40|10856.4|10852.4|10857.9|10853.9|10857.9|10853.9|10856.4|10852.4|0
1647996470000|2022-03-23 00:47:50|10856.9|10852.9|10855.9|10851.9|10857.4|10853.4|10854.4|10850.4|1
1647996480000|2022-03-23 00:48:00|10856.4|10852.4|10856.4|10852.4|10856.4|10852.4|10856.4|10852.4|1
1647996490000|2022-03-23 00:48:10|10856.9|10852.9|10857.9|10853.9|10857.9|10853.9|10856.4|10852.4|5
1647996500000|2022-03-23 00:48:20|10859.4|10855.4|10859.8|10855.8|10859.8|10855.8|10859.4|10855.4|2
1647996510000|2022-03-23 00:48:30|10859.9|10855.9|10863.3|10859.3|10863.8|10859.8|10858.9|10854.9|5
1647996520000|2022-03-23 00:48:40|10862.9|10858.9|10863.8|10859.8|10864.3|10860.3|10862.3|10858.3|3
1647996530000|2022-03-23 00:48:50|10863.3|10859.3|10861.9|10857.9|10863.8|10859.8|10861.8|10857.8|5
1647996540000|2022-03-23 00:49:00|10861.8|10857.8|10861.8|10857.8|10861.8|10857.8|10861.8|10857.8|0
1647996560000|2022-03-23 00:49:20|10862.3|10858.3|10862.3|10858.3|10862.3|10858.3|10862.3|10858.3|2
1647996570000|2022-03-23 00:49:30|10863.3|10859.3|10867.8|10863.8|10867.8|10863.8|10863.3|10859.3|9
1647996580000|2022-03-23 00:49:40|10868.3|10864.3|10867.3|10863.3|10868.3|10864.3|10866.8|10862.8|4
1647996590000|2022-03-23 00:49:50|10867.8|10863.8|10872.9|10868.9|10872.9|10868.9|10866.3|10862.3|17
1647996600000|2022-03-23 00:50:00|10873.3|10869.3|10873.3|10869.3|10875.4|10871.4|10870.3|10866.3|21
1647996610000|2022-03-23 00:50:10|10873.4|10869.4|10871.3|10867.3|10873.8|10869.8|10869.3|10865.3|7
1647996620000|2022-03-23 00:50:20|10874.3|10870.3|10874.4|10870.4|10875.3|10871.3|10872.9|10868.9|15
1647996630000|2022-03-23 00:50:30|10872.9|10868.9|10871.3|10867.3|10872.9|10868.9|10869.3|10865.3|8
1647996640000|2022-03-23 00:50:40|10871.4|10867.4|10872.8|10868.8|10872.8|10868.8|10871.4|10867.4|6
1647996650000|2022-03-23 00:50:50|10871.9|10867.9|10869.3|10865.3|10871.9|10867.9|10868.9|10864.9|10
1647996660000|2022-03-23 00:51:00|10870.2|10866.2|10873.8|10869.8|10873.9|10869.9|10869.3|10865.3|19
1647996670000|2022-03-23 00:51:10|10874.3|10870.3|10874.8|10870.8|10874.8|10870.8|10874.3|10870.3|1
1647996680000|2022-03-23 00:51:20|10873.8|10869.8|10870.4|10866.4|10873.8|10869.8|10870.3|10866.3|2
1647996690000|2022-03-23 00:51:30|10870.3|10866.3|10872.8|10868.8|10873.8|10869.8|10870.3|10866.3|4
1647996700000|2022-03-23 00:51:40|10873.3|10869.3|10870.3|10866.3|10875.3|10869.8|10869.8|10865.8|4
1647996710000|2022-03-23 00:51:50|10871.2|10867.2|10869.8|10865.8|10871.2|10867.2|10869.8|10865.8|2
1647996720000|2022-03-23 00:52:00|10869.3|10865.3|10868.8|10864.8|10869.3|10865.3|10868.8|10864.8|1
1647996730000|2022-03-23 00:52:10|10870.2|10866.2|10871.8|10867.8|10871.8|10867.8|10870.2|10866.2|2
1647996740000|2022-03-23 00:52:20|10871.3|10867.3|10870.3|10866.3|10871.8|10867.8|10869.8|10865.8|7
1647996750000|2022-03-23 00:52:30|10869.8|10865.8|10868.8|10864.8|10870.2|10866.2|10868.8|10864.8|4
1647996760000|2022-03-23 00:52:40|10867.3|10863.3|10867.8|10863.8|10868.3|10864.3|10867.3|10863.3|4
1647996770000|2022-03-23 00:52:50|10868.3|10864.3|10868.3|10864.3|10869.8|10865.8|10867.4|10863.4|2
1647996780000|2022-03-23 00:53:00|10868.8|10864.8|10870.3|10866.3|10871.3|10867.3|10868.3|10864.3|2
1647996790000|2022-03-23 00:53:10|10869.8|10865.8|10869.3|10865.3|10870.3|10866.3|10868.8|10864.8|3
1647996800000|2022-03-23 00:53:20|10869.8|10865.8|10870.3|10866.3|10871.8|10867.8|10869.8|10865.8|3
1647996810000|2022-03-23 00:53:30|10870.4|10866.4|10871.3|10867.3|10871.3|10867.3|10870.4|10866.4|1
1647996820000|2022-03-23 00:53:40|10872.3|10868.3|10871.3|10867.3|10872.3|10868.3|10871.3|10867.3|2
1647996850000|2022-03-23 00:54:10|10870.3|10866.3|10870.3|10866.3|10872.2|10868.2|10870.3|10866.3|2
1647996870000|2022-03-23 00:54:30|10869.9|10865.9|10869.3|10865.3|10870.2|10866.2|10867.3|10863.3|3
1647996880000|2022-03-23 00:54:40|10868.4|10864.4|10867.8|10863.8|10868.4|10864.4|10867.8|10863.8|0
1647996890000|2022-03-23 00:54:50|10868.3|10864.3|10869.3|10865.3|10869.7|10865.7|10868.3|10864.3|1
1647996900000|2022-03-23 00:55:00|10868.8|10864.8|10868.3|10864.3|10870.2|10866.2|10867.8|10863.8|2
1647996910000|2022-03-23 00:55:10|10869.3|10865.3|10870.3|10866.3|10870.3|10866.3|10868.8|10864.8|2
1647996920000|2022-03-23 00:55:20|10870.8|10866.8|10874.3|10870.3|10875.3|10871.3|10870.8|10866.8|3
1647996930000|2022-03-23 00:55:30|10873.8|10869.8|10881.8|10877.8|10882.7|10878.7|10873.8|10869.8|41
1647996940000|2022-03-23 00:55:40|10881.3|10877.3|10876.8|10872.8|10881.8|10877.8|10876.3|10872.3|19
1647996950000|2022-03-23 00:55:50|10874.9|10870.9|10878.7|10874.7|10879.7|10875.7|10874.8|10870.8|7
1647996960000|2022-03-23 00:56:00|10879.7|10875.7|10880.2|10876.2|10882.7|10878.7|10878.7|10874.7|24
1647996970000|2022-03-23 00:56:10|10880.7|10876.7|10879.7|10875.7|10881.7|10877.7|10879.3|10875.3|1
1647996980000|2022-03-23 00:56:20|10880.2|10876.2|10883.8|10879.8|10883.8|10879.8|10880.2|10876.2|52
1647996990000|2022-03-23 00:56:30|10883.3|10879.3|10885.3|10881.3|10886.2|10882.2|10883.3|10879.3|8
1647997000000|2022-03-23 00:56:40|10885.7|10881.7|10885.8|10881.8|10886.2|10882.2|10885.7|10881.7|3
1647997010000|2022-03-23 00:56:50|10888.3|10884.3|10886.2|10882.2|10889.8|10885.8|10884.8|10880.8|45
1647997020000|2022-03-23 00:57:00|10886.3|10882.3|10884.3|10880.3|10888.7|10884.7|10883.8|10879.8|25
1647997030000|2022-03-23 00:57:10|10884.8|10880.8|10884.8|10880.8|10884.8|10880.8|10884.8|10880.8|0
1647997040000|2022-03-23 00:57:20|10884.3|10880.3|10884.3|10880.3|10885.7|10881.7|10882.8|10878.8|9
1647997050000|2022-03-23 00:57:30|10883.8|10879.8|10884.3|10880.3|10884.3|10880.3|10883.3|10879.3|5
1647997060000|2022-03-23 00:57:40|10883.8|10879.8|10883.3|10879.3|10883.8|10879.8|10883.3|10879.3|1
1647997070000|2022-03-23 00:57:50|10882.3|10878.3|10882.3|10878.3|10882.3|10878.3|10881.8|10877.8|2
1647997080000|2022-03-23 00:58:00|10882.4|10878.4|10885.8|10881.8|10888.3|10884.3|10882.4|10878.4|18
1647997090000|2022-03-23 00:58:10|10884.4|10880.4|10885.8|10881.8|10888.7|10884.7|10884.4|10879.3|15
1647997100000|2022-03-23 00:58:20|10886.3|10882.3|10885.8|10881.8|10886.8|10882.8|10884.8|10880.8|3
1647997110000|2022-03-23 00:58:30|10886.3|10882.3|10889.3|10885.3|10889.3|10885.3|10885.8|10881.8|8
1647997120000|2022-03-23 00:58:40|10888.8|10884.8|10889.3|10885.3|10889.8|10885.8|10887.8|10883.8|3
1647997130000|2022-03-23 00:58:50|10891.8|10887.8|10894.3|10890.3|10896.3|10892.3|10891.8|10887.8|23
1647997140000|2022-03-23 00:59:00|10895.3|10891.3|10893.3|10889.3|10895.3|10891.3|10893.3|10889.3|9
1647997150000|2022-03-23 00:59:10|10892.8|10888.8|10894.8|10890.8|10894.8|10890.8|10892.8|10888.8|5
1647997160000|2022-03-23 00:59:20|10892.9|10888.9|10893.3|10889.3|10893.4|10889.4|10892.9|10888.9|3
1647997170000|2022-03-23 00:59:30|10889.6|10885.6|10888.8|10884.8|10889.6|10885.6|10885.4|10881.4|25
1647997180000|2022-03-23 00:59:40|10889.3|10885.3|10889.3|10885.3|10890.8|10886.8|10888.3|10884.3|5
1647997190000|2022-03-23 00:59:50|10890.2|10886.2|10888.3|10884.3|10890.3|10886.3|10887.8|10883.8|3
1647997200000|2022-03-23 01:00:00|10887.8|10883.8|10888.3|10884.3|10889.3|10885.3|10885.8|10881.8|26
1647997210000|2022-03-23 01:00:10|10887.8|10883.8|10882.8|10878.8|10887.8|10883.8|10880.8|10876.8|16
1647997220000|2022-03-23 01:00:20|10884.2|10880.2|10888.3|10884.3|10890.3|10886.3|10884.2|10880.2|23
1647997230000|2022-03-23 01:00:30|10887.8|10883.8|10890.3|10886.3|10890.4|10886.4|10883.9|10879.9|11
1647997240000|2022-03-23 01:00:40|10891.8|10887.8|10893.8|10889.8|10893.8|10889.8|10890.3|10886.3|14
1647997250000|2022-03-23 01:00:50|10893.9|10889.9|10901.3|10897.3|10902.3|10898.3|10893.8|10889.8|44
1647997260000|2022-03-23 01:01:00|10900.8|10896.8|10898.3|10894.3|10901.8|10897.8|10896.8|10892.8|25
1647997270000|2022-03-23 01:01:10|10898.7|10894.7|10900.3|10896.3|10902.3|10898.3|10898.7|10894.7|5
1647997280000|2022-03-23 01:01:20|10899.8|10895.8|10899.8|10895.8|10901.3|10897.3|10899.8|10895.8|8
1647997290000|2022-03-23 01:01:30|10900.2|10896.2|10896.3|10892.3|10900.3|10896.3|10894.8|10890.8|14
1647997300000|2022-03-23 01:01:40|10895.3|10891.3|10898.8|10894.8|10899.7|10895.7|10895.3|10891.3|5
1647997310000|2022-03-23 01:01:50|10899.2|10895.2|10897.8|10893.8|10900.7|10896.7|10896.8|10892.8|11
1647997320000|2022-03-23 01:02:00|10898.2|10894.2|10902.3|10898.3|10903.7|10899.7|10897.8|10893.8|11
1647997330000|2022-03-23 01:02:10|10901.8|10897.8|10902.8|10898.8|10904.3|10900.3|10900.3|10896.3|4
1647997340000|2022-03-23 01:02:20|10902.3|10898.3|10901.7|10897.7|10903.8|10899.8|10900.8|10896.8|8
1647997350000|2022-03-23 01:02:30|10901.8|10897.8|10901.3|10897.3|10902.8|10898.8|10901.3|10897.3|0
1647997360000|2022-03-23 01:02:40|10900.8|10896.8|10899.3|10895.3|10901.3|10897.3|10899.3|10895.3|2
1647997370000|2022-03-23 01:02:50|10898.8|10894.8|10902.3|10898.3|10902.7|10898.7|10898.8|10894.8|4
1647997380000|2022-03-23 01:03:00|10902.7|10898.7|10912.3|10908.3|10917.2|10913.2|10902.7|10898.7|64
1647997390000|2022-03-23 01:03:10|10912.2|10908.2|10915.2|10911.2|10917.3|10911.7|10910.2|10906.2|18
1647997400000|2022-03-23 01:03:20|10916.2|10912.2|10925.7|10921.7|10930.2|10926.2|10916.2|10912.2|78
1647997410000|2022-03-23 01:03:30|10925.8|10921.8|10930.3|10926.3|10934.3|10930.3|10925.3|10921.3|24
1647997420000|2022-03-23 01:03:40|10931.2|10927.2|10936.3|10932.3|10937.7|10933.7|10929.3|10925.3|39
1647997430000|2022-03-23 01:03:50|10937.2|10933.2|10934.2|10930.2|10937.2|10933.2|10929.8|10925.8|47
1647997440000|2022-03-23 01:04:00|10934.7|10930.7|10933.7|10929.7|10935.2|10931.2|10929.2|10925.2|31
1647997450000|2022-03-23 01:04:10|10936|10932|10931.3|10927.3|10936.2|10932.2|10929.3|10925.3|33
1647997460000|2022-03-23 01:04:20|10931.2|10927.2|10931.8|10927.8|10933.3|10929.3|10930.3|10926.3|9
1647997470000|2022-03-23 01:04:30|10931.3|10927.3|10933.3|10929.3|10933.3|10929.3|10926.8|10922.8|26
1647997480000|2022-03-23 01:04:40|10933.8|10929.8|10935.2|10931.2|10935.3|10931.3|10932.3|10928.3|5
1647997490000|2022-03-23 01:04:50|10934.2|10930.2|10929.3|10925.3|10936.2|10931.2|10929.3|10925.3|26
1647997500000|2022-03-23 01:05:00|10927.4|10923.4|10928.3|10924.3|10932.2|10928.2|10926.3|10922.3|23
1647997510000|2022-03-23 01:05:10|10927.3|10923.3|10928.3|10924.3|10929.7|10925.7|10927.3|10923.3|2
1647997520000|2022-03-23 01:05:20|10927.8|10923.8|10920.8|10916.8|10928.8|10924.8|10920.3|10916.3|29
1647997530000|2022-03-23 01:05:30|10919.8|10915.8|10927.3|10923.3|10927.8|10923.8|10918.8|10914.8|11
1647997540000|2022-03-23 01:05:40|10925.3|10921.3|10924.2|10920.2|10926.3|10922.3|10920.8|10916.8|16
1647997550000|2022-03-23 01:05:50|10924.3|10920.3|10924.3|10920.3|10925.8|10921.8|10923.3|10919.3|7
1647997560000|2022-03-23 01:06:00|10924.7|10920.7|10929.8|10925.8|10930.2|10926.2|10923.8|10919.8|11
1647997570000|2022-03-23 01:06:10|10929.3|10925.3|10923.2|10919.2|10929.3|10925.3|10919.8|10915.8|21
1647997580000|2022-03-23 01:06:20|10923.3|10919.3|10924.8|10920.8|10926.7|10922.7|10922.8|10918.8|6
1647997590000|2022-03-23 01:06:30|10923.3|10919.3|10924.7|10920.7|10925.7|10921.7|10923.3|10919.3|5
1647997600000|2022-03-23 01:06:40|10923.2|10919.2|10929.2|10925.2|10929.7|10925.7|10922.2|10918.2|43
1647997610000|2022-03-23 01:06:50|10929.7|10925.7|10929.7|10925.7|10931.7|10927.7|10928.7|10924.7|18
1647997620000|2022-03-23 01:07:00|10930.7|10926.7|10934.7|10930.7|10935.1|10931.1|10929.7|10925.7|20
1647997630000|2022-03-23 01:07:10|10934.2|10930.2|10936.2|10932.2|10936.7|10932.7|10932.7|10928.7|14
1647997640000|2022-03-23 01:07:20|10936.3|10932.3|10939.2|10935.2|10940.2|10935.2|10936.2|10932.2|18
1647997650000|2022-03-23 01:07:30|10938.3|10934.3|10932.7|10928.7|10939.2|10935.2|10929.8|10925.8|12
1647997660000|2022-03-23 01:07:40|10932.2|10928.2|10933.2|10929.2|10933.2|10929.2|10930.2|10926.2|4
1647997670000|2022-03-23 01:07:50|10933.3|10929.3|10935.2|10931.2|10935.2|10931.2|10933.3|10929.3|1
1647997680000|2022-03-23 01:08:00|10933.8|10929.8|10924.2|10920.2|10933.8|10929.8|10924.2|10920.2|14
1647997690000|2022-03-23 01:08:10|10926.6|10922.6|10928.7|10924.7|10928.7|10924.7|10924.3|10920.3|20
1647997700000|2022-03-23 01:08:20|10931.2|10927.2|10929.3|10925.3|10931.2|10927.2|10927.8|10923.8|7
1647997710000|2022-03-23 01:08:30|10928.3|10924.3|10924.8|10920.8|10928.3|10924.3|10924.3|10919.3|5
1647997720000|2022-03-23 01:08:40|10926.2|10922.2|10923.8|10919.8|10926.2|10922.2|10923.8|10919.8|6
1647997730000|2022-03-23 01:08:50|10921.8|10917.8|10923.2|10919.2|10923.2|10919.2|10919.8|10915.8|48
1647997740000|2022-03-23 01:09:00|10924.1|10920.1|10922.3|10918.3|10924.1|10920.1|10921.2|10917.2|7
1647997750000|2022-03-23 01:09:10|10922.7|10918.7|10926.2|10922.2|10927.2|10923.2|10922.7|10918.7|3
1647997760000|2022-03-23 01:09:20|10925.8|10921.8|10923.3|10919.3|10925.8|10921.8|10922.8|10918.8|4
1647997770000|2022-03-23 01:09:30|10924.3|10920.3|10929.3|10925.3|10931.3|10927.3|10924.3|10920.3|12
1647997780000|2022-03-23 01:09:40|10928.8|10924.8|10924.8|10920.8|10928.8|10924.8|10922.8|10918.8|10
1647997790000|2022-03-23 01:09:50|10925.3|10921.3|10923.3|10919.3|10925.3|10921.3|10923.3|10919.3|1
1647997800000|2022-03-23 01:10:00|10922.8|10918.8|10923.8|10919.8|10923.8|10919.8|10922.8|10918.8|1
1647997810000|2022-03-23 01:10:10|10923.3|10919.3|10919.8|10915.8|10923.3|10919.3|10919.8|10915.8|21
1647997820000|2022-03-23 01:10:20|10920.2|10916.2|10920.2|10916.2|10921.2|10917.2|10919.3|10915.3|4
1647997830000|2022-03-23 01:10:30|10921.6|10917.6|10923.8|10919.8|10924.8|10920.8|10921.3|10917.3|15
1647997840000|2022-03-23 01:10:40|10923.3|10919.3|10921.8|10917.8|10923.3|10919.3|10921.8|10917.8|2
1647997850000|2022-03-23 01:10:50|10920.3|10916.3|10920.8|10916.8|10921.3|10917.3|10916.3|10912.3|20
1647997860000|2022-03-23 01:11:00|10919.8|10915.8|10922.8|10918.8|10926.3|10922.3|10919.8|10915.8|16
1647997870000|2022-03-23 01:11:10|10921.8|10917.8|10923.8|10919.8|10924.7|10920.7|10920.9|10916.3|8
1647997880000|2022-03-23 01:11:20|10924.3|10920.3|10924.7|10920.7|10924.7|10920.7|10923.3|10919.3|5
1647997890000|2022-03-23 01:11:30|10924.2|10920.2|10924.2|10920.2|10924.2|10920.2|10923.3|10919.3|0
1647997900000|2022-03-23 01:11:40|10923.8|10919.8|10931.8|10927.8|10931.8|10927.8|10923.3|10919.3|6
1647997910000|2022-03-23 01:11:50|10931.3|10927.3|10931.2|10927.2|10934.3|10930.3|10930.8|10926.8|15
1647997920000|2022-03-23 01:12:00|10930.7|10926.7|10929.2|10925.2|10931.7|10927.7|10928.2|10924.2|6
1647997930000|2022-03-23 01:12:10|10929.7|10925.7|10934.2|10930.2|10935.6|10931.6|10928.7|10924.7|27
1647997940000|2022-03-23 01:12:20|10934.7|10930.7|10934.2|10930.2|10935.2|10931.2|10934.2|10930.2|3
1647997950000|2022-03-23 01:12:30|10934.7|10930.7|10935.7|10931.7|10937.2|10933.2|10934.2|10930.2|7
1647997960000|2022-03-23 01:12:40|10935.2|10931.2|10939.2|10935.2|10943.1|10939.1|10935.2|10931.2|21
1647997970000|2022-03-23 01:12:50|10938.2|10934.2|10938.2|10934.2|10940.2|10936.2|10938.2|10934.2|8
1647997980000|2022-03-23 01:13:00|10938.7|10934.7|10939.2|10935.2|10939.7|10935.7|10938.2|10934.2|4
1647997990000|2022-03-23 01:13:10|10937.8|10933.8|10932.7|10928.7|10939.2|10935.2|10930.8|10926.8|32
1647998000000|2022-03-23 01:13:20|10933.2|10929.2|10933.7|10929.7|10936.7|10932.7|10931.7|10926.2|8
1647998010000|2022-03-23 01:13:30|10932.2|10928.2|10936.2|10932.2|10936.2|10932.2|10931.7|10927.7|3
1647998020000|2022-03-23 01:13:40|10935.7|10931.7|10938.2|10934.2|10939.7|10935.7|10935.2|10931.2|8
1647998030000|2022-03-23 01:13:50|10937.7|10933.7|10937.2|10933.2|10938.2|10934.2|10935.7|10931.7|4
1647998040000|2022-03-23 01:14:00|10936.7|10932.7|10936.2|10932.2|10938.2|10934.2|10936.2|10932.2|0
1647998050000|2022-03-23 01:14:10|10936.7|10932.7|10936.2|10932.2|10940.7|10936.7|10936.2|10932.2|14
1647998060000|2022-03-23 01:14:20|10935.7|10931.7|10935.7|10931.7|10935.7|10931.7|10935.7|10931.7|1
1647998070000|2022-03-23 01:14:30|10935.2|10931.2|10938.2|10934.2|10939.7|10935.7|10933.2|10929.2|20
1647998080000|2022-03-23 01:14:40|10939.2|10935.2|10939.7|10935.7|10939.7|10935.7|10937.2|10933.2|3
1647998090000|2022-03-23 01:14:50|10939.2|10935.2|10945.7|10941.7|10947.2|10943.2|10938.7|10934.7|28
1647998100000|2022-03-23 01:15:00|10945.2|10941.2|10950.7|10946.7|10954.7|10950.7|10945.2|10941.2|58
1647998110000|2022-03-23 01:15:10|10951.2|10947.2|10953.7|10949.7|10954.7|10950.7|10951.2|10947.2|33
1647998120000|2022-03-23 01:15:20|10956.2|10948.2|10954.3|10950.3|10956.3|10952.3|10953.2|10948.2|14
1647998130000|2022-03-23 01:15:30|10954.2|10950.2|10957.8|10953.8|10959.6|10955.6|10954.2|10950.2|33
1647998140000|2022-03-23 01:15:40|10956.8|10952.8|10959.2|10955.2|10961.3|10956.7|10956.8|10952.8|33
1647998150000|2022-03-23 01:15:50|10959.7|10955.7|10958.7|10954.7|10960.2|10956.2|10955.7|10951.7|19
1647998160000|2022-03-23 01:16:00|10958.2|10954.2|10956.7|10952.7|10958.7|10954.7|10956.7|10952.7|7
1647998170000|2022-03-23 01:16:10|10957.2|10953.2|10958.2|10954.2|10958.7|10954.7|10955.7|10951.7|13
1647998180000|2022-03-23 01:16:20|10958.7|10954.7|10960.7|10956.7|10961.6|10957.6|10958.7|10954.7|8
1647998190000|2022-03-23 01:16:30|10961.6|10957.6|10962.6|10958.6|10963.1|10959.1|10961.6|10957.6|8
1647998200000|2022-03-23 01:16:40|10962.2|10958.2|10962.1|10958.1|10962.6|10958.6|10961.2|10957.2|5
1647998210000|2022-03-23 01:16:50|10961.7|10957.7|10961.7|10957.7|10962.1|10958.1|10961.7|10957.7|2
1647998220000|2022-03-23 01:17:00|10960.3|10956.3|10956.2|10952.2|10961.2|10957.2|10955.7|10951.7|30
1647998230000|2022-03-23 01:17:10|10958|10954|10956.2|10952.2|10958.2|10954.2|10956.2|10952.2|20
1647998240000|2022-03-23 01:17:20|10956.6|10952.6|10955.6|10951.6|10956.7|10952.7|10955.2|10951.2|13
1647998250000|2022-03-23 01:17:30|10956.1|10952.1|10957.1|10953.1|10957.2|10953.2|10955.7|10951.7|2
1647998260000|2022-03-23 01:17:40|10956.6|10952.6|10960.2|10956.2|10961.7|10957.7|10956.2|10952.2|11
1647998270000|2022-03-23 01:17:50|10958.7|10954.7|10961.2|10957.2|10961.2|10957.2|10958.7|10954.7|0
1647998280000|2022-03-23 01:18:00|10961.1|10957.1|10955.6|10951.6|10961.1|10957.1|10955.6|10951.6|13
1647998290000|2022-03-23 01:18:10|10956.1|10952.1|10955.6|10951.6|10958.1|10954.1|10954.1|10950.1|14
1647998300000|2022-03-23 01:18:20|10956.1|10952.1|10954.2|10950.2|10957.1|10953.1|10954.1|10950.1|5
1647998310000|2022-03-23 01:18:30|10956|10952|10959.1|10955.1|10961.1|10957.1|10956|10952|11
1647998320000|2022-03-23 01:18:40|10958.7|10954.7|10960.1|10956.1|10961.7|10957.7|10958.2|10954.2|7
1647998330000|2022-03-23 01:18:50|10960.7|10956.7|10960.2|10956.2|10963.7|10959.7|10959.7|10955.7|22
1647998340000|2022-03-23 01:19:00|10960.7|10956.7|10961.2|10957.2|10962.7|10958.7|10960.7|10956.7|12
1647998350000|2022-03-23 01:19:10|10960.7|10956.7|10961.7|10957.7|10961.7|10957.7|10960.7|10956.7|5
1647998360000|2022-03-23 01:19:20|10961.6|10957.6|10958.7|10954.7|10961.6|10957.6|10957.2|10953.2|3
1647998370000|2022-03-23 01:19:30|10959.2|10955.2|10960.7|10956.7|10960.7|10956.7|10958.2|10954.2|2
1647998380000|2022-03-23 01:19:40|10962.6|10958.6|10963.2|10959.2|10964.2|10960.2|10962.6|10958.6|20
1647998390000|2022-03-23 01:19:50|10962.8|10958.8|10963.2|10959.2|10963.7|10959.7|10962.2|10958.2|4
1647998400000|2022-03-23 01:20:00|10963.7|10959.7|10962.2|10958.2|10965.2|10961.2|10961.2|10957.2|8
1647998410000|2022-03-23 01:20:10|10961.3|10957.3|10960.7|10956.7|10962.2|10958.2|10960.2|10956.2|9
1647998420000|2022-03-23 01:20:20|10961.2|10957.2|10961.2|10957.2|10961.7|10957.7|10960.3|10956.3|5
1647998430000|2022-03-23 01:20:30|10959.7|10955.7|10959.2|10955.2|10959.7|10955.7|10959.2|10955.2|9
1647998440000|2022-03-23 01:20:40|10957.2|10953.2|10956.2|10952.2|10958.2|10954.2|10956.2|10952.2|8
1647998450000|2022-03-23 01:20:50|10956.7|10952.7|10960.2|10956.2|10961.2|10957.2|10956.7|10952.7|8
1647998460000|2022-03-23 01:21:00|10959.7|10955.7|10957.7|10953.7|10960.2|10956.2|10956.2|10952.2|19
1647998470000|2022-03-23 01:21:10|10958.2|10954.2|10961.2|10957.2|10961.2|10957.2|10957.7|10953.7|7
1647998480000|2022-03-23 01:21:20|10960.7|10956.7|10960.2|10956.2|10960.7|10956.7|10959.2|10955.2|1
1647998490000|2022-03-23 01:21:30|10961.1|10957.1|10960.2|10956.2|10964.2|10960.2|10958.2|10954.2|19
1647998500000|2022-03-23 01:21:40|10961.2|10957.2|10961.2|10957.2|10961.2|10957.2|10960.2|10956.2|1
1647998510000|2022-03-23 01:21:50|10960.6|10956.6|10961.2|10957.2|10962.2|10958.2|10960.2|10956.2|6
1647998520000|2022-03-23 01:22:00|10962.1|10958.1|10960.2|10956.2|10962.1|10958.1|10958.3|10954.3|3
1647998530000|2022-03-23 01:22:10|10959.7|10955.7|10958.2|10954.2|10960.1|10956.1|10958.2|10954.2|2
1647998540000|2022-03-23 01:22:20|10957.7|10953.7|10957.2|10953.2|10958.1|10954.1|10957.2|10953.2|2
1647998550000|2022-03-23 01:22:30|10957.1|10953.1|10956.2|10952.2|10958.2|10954.2|10955.7|10951.7|10
1647998560000|2022-03-23 01:22:40|10955.7|10951.7|10955.6|10951.6|10956.1|10952.1|10955.6|10951.6|1
1647998570000|2022-03-23 01:22:50|10957.2|10953.2|10956.2|10952.2|10957.7|10953.7|10955.7|10951.7|10
1647998580000|2022-03-23 01:23:00|10956.7|10952.7|10960.2|10956.2|10962.7|10958.7|10956.2|10952.2|7
1647998590000|2022-03-23 01:23:10|10961.1|10957.1|10963.1|10959.1|10963.1|10959.1|10960.2|10956.2|14
1647998600000|2022-03-23 01:23:20|10963.2|10959.2|10963.6|10959.6|10963.6|10959.6|10963.2|10959.2|3
1647998610000|2022-03-23 01:23:30|10964.1|10960.1|10967.2|10963.2|10968.7|10964.7|10963.6|10959.6|33
1647998620000|2022-03-23 01:23:40|10967.7|10963.7|10964.2|10960.2|10967.7|10963.7|10963.8|10959.8|3
1647998630000|2022-03-23 01:23:50|10964.7|10960.7|10960.2|10956.2|10967.2|10961.7|10959.7|10955.7|11
1647998640000|2022-03-23 01:24:00|10959.7|10955.7|10959.2|10955.2|10960.2|10956.2|10957.7|10953.7|5
1647998650000|2022-03-23 01:24:10|10958.7|10954.7|10955.2|10951.2|10958.7|10954.7|10954.7|10950.7|8
1647998660000|2022-03-23 01:24:20|10955.7|10951.7|10959.2|10955.2|10961.2|10957.2|10955.2|10951.2|5
1647998670000|2022-03-23 01:24:30|10959.7|10955.7|10960.2|10956.2|10961.2|10957.2|10959.2|10955.2|3
1647998680000|2022-03-23 01:24:40|10960.7|10956.7|10961.2|10957.2|10961.2|10957.2|10960.7|10956.7|2
1647998690000|2022-03-23 01:24:50|10960.3|10956.3|10960.2|10956.2|10961.7|10957.7|10957.7|10953.7|11
1647998700000|2022-03-23 01:25:00|10960.7|10956.7|10959.2|10955.2|10961.7|10957.7|10957.2|10953.2|14
1647998710000|2022-03-23 01:25:10|10958.7|10954.7|10959.2|10955.2|10959.2|10955.2|10956.2|10952.2|11
1647998720000|2022-03-23 01:25:20|10958.7|10954.7|10956.2|10952.2|10958.7|10954.7|10955.7|10951.7|4
1647998730000|2022-03-23 01:25:30|10957.1|10953.1|10955.2|10951.2|10957.7|10953.7|10955.2|10951.2|4
1647998740000|2022-03-23 01:25:40|10954.7|10950.7|10953.7|10949.7|10955.2|10951.2|10953.7|10949.7|9
1647998750000|2022-03-23 01:25:50|10953.2|10949.2|10952.2|10948.2|10954.2|10950.2|10951.7|10947.7|13
1647998760000|2022-03-23 01:26:00|10952.7|10948.7|10951.2|10947.2|10953.2|10949.2|10951.2|10947.2|16
1647998770000|2022-03-23 01:26:10|10950.2|10946.2|10951.2|10947.2|10952.2|10948.2|10950.2|10946.2|4
1647998780000|2022-03-23 01:26:20|10950.7|10946.7|10951.2|10947.2|10951.2|10947.2|10950.7|10946.7|1
1647998790000|2022-03-23 01:26:30|10950.7|10946.7|10951.7|10947.7|10951.7|10947.7|10950.7|10946.7|4
1647998800000|2022-03-23 01:26:40|10951.8|10947.8|10955.7|10951.7|10955.7|10951.7|10951.8|10947.8|18
1647998810000|2022-03-23 01:26:50|10956.2|10952.2|10954.7|10950.7|10957.2|10953.2|10953.2|10949.2|8
1647998820000|2022-03-23 01:27:00|10955.3|10947.3|10937.7|10933.7|10955.3|10948.8|10935.7|10931.7|57
1647998830000|2022-03-23 01:27:10|10940.7|10936.7|10935.8|10931.8|10942.2|10938.2|10935.8|10931.8|14
1647998840000|2022-03-23 01:27:20|10936.1|10932.1|10939.2|10935.2|10939.2|10935.2|10932.7|10928.7|31
1647998850000|2022-03-23 01:27:30|10936.3|10932.3|10943.2|10939.2|10943.2|10939.2|10936.2|10932.2|11
1647998860000|2022-03-23 01:27:40|10943.6|10939.6|10943.6|10939.6|10943.6|10939.6|10943.1|10939.1|16
1647998870000|2022-03-23 01:27:50|10942.2|10938.2|10943.1|10939.1|10943.6|10939.6|10941.6|10937.6|24
1647998880000|2022-03-23 01:28:00|10942.6|10938.6|10940.1|10936.1|10943.1|10939.1|10940.1|10936.1|7
1647998890000|2022-03-23 01:28:10|10939.2|10935.2|10939.6|10935.6|10940.6|10936.6|10938.6|10934.6|2
1647998900000|2022-03-23 01:28:20|10939.1|10935.1|10940.1|10936.1|10940.1|10936.1|10938.6|10934.6|6
1647998910000|2022-03-23 01:28:30|10940.5|10936.5|10940.6|10936.6|10941.1|10937.1|10940.5|10936.5|2
1647998920000|2022-03-23 01:28:40|10941.1|10937.1|10943.1|10939.1|10943.6|10939.6|10941.1|10937.1|8
1647998930000|2022-03-23 01:28:50|10943.6|10939.6|10944.6|10940.6|10944.6|10940.6|10943.1|10939.1|3
1647998940000|2022-03-23 01:29:00|10944.1|10940.1|10944.6|10940.6|10944.6|10940.6|10944.1|10940.1|0
1647998960000|2022-03-23 01:29:20|10944.1|10940.1|10944.1|10940.1|10944.1|10940.1|10944.1|10940.1|0
1647998970000|2022-03-23 01:29:30|10943.6|10939.6|10943.6|10939.6|10943.6|10939.6|10943.6|10939.6|0
1647998980000|2022-03-23 01:29:40|10944.1|10940.1|10942.1|10938.1|10944.1|10940.1|10941.6|10937.6|9
1647998990000|2022-03-23 01:29:50|10939.1|10935.1|10940.2|10936.2|10941.1|10937.1|10938.6|10934.6|13
1647999000000|2022-03-23 01:30:00|10940.1|10936.1|10932.6|10928.6|10940.1|10936.1|10932.6|10928.6|25
1647999010000|2022-03-23 01:30:10|10932.1|10928.1|10928.1|10924.1|10936.6|10932.6|10926.3|10922.3|38
1647999020000|2022-03-23 01:30:20|10928.6|10924.6|10929.1|10925.1|10932.5|10928.5|10928.6|10924.6|21
1647999030000|2022-03-23 01:30:30|10928.6|10924.6|10926.1|10922.1|10931.5|10927.5|10923.6|10919.6|48
1647999040000|2022-03-23 01:30:40|10925.5|10921.5|10927.6|10923.6|10928.5|10924.5|10924.1|10920.1|29
1647999050000|2022-03-23 01:30:50|10928.5|10924.5|10926.1|10922.1|10929.5|10925.5|10926.1|10922.1|14
1647999060000|2022-03-23 01:31:00|10925.6|10921.6|10924.5|10920.5|10927|10923|10923.5|10919.5|7
1647999070000|2022-03-23 01:31:10|10924.9|10920.9|10924.6|10920.6|10925.6|10921.6|10924.6|10920.6|6
1647999080000|2022-03-23 01:31:20|10925|10921|10924.1|10920.1|10925.9|10921.9|10923.6|10919.6|5
1647999090000|2022-03-23 01:31:30|10925.1|10921.1|10924.6|10920.6|10925.6|10921.6|10924.6|10920.6|3
1647999100000|2022-03-23 01:31:40|10925|10921|10924.1|10920.1|10925.5|10921.5|10924.1|10920.1|7
1647999110000|2022-03-23 01:31:50|10923.6|10919.6|10922.6|10918.6|10925|10921|10922.6|10918.6|6
1647999120000|2022-03-23 01:32:00|10923|10919|10920|10916|10924.1|10920.1|10919|10915|17
1647999130000|2022-03-23 01:32:10|10919.5|10915.5|10923|10919|10923|10919|10919.1|10915.1|15
1647999140000|2022-03-23 01:32:20|10922|10918|10919|10915|10923.5|10919.5|10918.5|10914.5|11
1647999150000|2022-03-23 01:32:30|10918.5|10914.5|10918.5|10914.5|10919.5|10915.5|10918.1|10914.1|8
1647999160000|2022-03-23 01:32:40|10919.5|10915.5|10923.5|10919.5|10923.5|10919.5|10919.5|10915.5|11
1647999170000|2022-03-23 01:32:50|10923.9|10919.9|10925|10921|10928.5|10924.5|10923.5|10919.5|20
1647999180000|2022-03-23 01:33:00|10925.1|10921.1|10925.1|10921.1|10925.1|10921.1|10923.6|10919.6|6
1647999190000|2022-03-23 01:33:10|10925.6|10921.6|10925.1|10921.1|10926.1|10922.1|10925.1|10921.1|5
1647999200000|2022-03-23 01:33:20|10924.6|10920.6|10920.1|10916.1|10924.6|10920.6|10919.6|10915.6|8
1647999210000|2022-03-23 01:33:30|10919.6|10915.6|10919.6|10915.6|10920.1|10916.1|10919.6|10915.6|1
1647999220000|2022-03-23 01:33:40|10918.6|10914.6|10922.1|10918.1|10924|10920|10918.6|10914.6|7
1647999230000|2022-03-23 01:33:50|10922.5|10918.5|10924|10920|10924|10920|10922.5|10918.5|0
1647999240000|2022-03-23 01:34:00|10924.5|10920.5|10926.6|10922.6|10926.6|10922.6|10923.6|10919.6|6
1647999250000|2022-03-23 01:34:10|10926.1|10922.1|10927.1|10923.1|10927.6|10923.6|10926.1|10922.1|4
1647999260000|2022-03-23 01:34:20|10927.5|10923.5|10926.6|10922.6|10928.1|10924.1|10926.6|10922.6|2
1647999270000|2022-03-23 01:34:30|10928|10924|10929.5|10925.5|10929.5|10925.5|10927.6|10923.6|6
1647999280000|2022-03-23 01:34:40|10929.1|10925.1|10926.1|10922.1|10929.6|10925.6|10926.1|10922.1|8
1647999290000|2022-03-23 01:34:50|10927.1|10923.1|10928.6|10924.6|10928.6|10924.6|10926.1|10922.1|1
1647999300000|2022-03-23 01:35:00|10929.5|10925.5|10931.6|10927.6|10931.6|10927.6|10929.1|10925.1|11
1647999310000|2022-03-23 01:35:10|10932|10928|10936.1|10932.1|10936.6|10932.6|10932|10928|10
1647999320000|2022-03-23 01:35:20|10936.6|10932.6|10937|10933|10943|10939|10936.6|10932.6|20
1647999330000|2022-03-23 01:35:30|10936.1|10932.1|10935|10931|10940|10936|10935|10930|12
1647999340000|2022-03-23 01:35:40|10935.5|10931.5|10938|10934|10940|10936|10935.5|10931.5|7
1647999350000|2022-03-23 01:35:50|10939|10935|10934|10930|10939.5|10935.5|10933.1|10929.1|11
1647999360000|2022-03-23 01:36:00|10931.5|10927.5|10931|10927|10934|10930|10930.5|10926.5|10
1647999370000|2022-03-23 01:36:10|10933|10929|10932|10928|10935|10931|10931.5|10926|4
1647999380000|2022-03-23 01:36:20|10931.6|10927.6|10930.9|10926.9|10932|10928|10928|10924|8
1647999390000|2022-03-23 01:36:30|10930.5|10926.5|10928.5|10924.5|10930.5|10926.5|10928|10924|3
1647999400000|2022-03-23 01:36:40|10930|10926|10933.4|10929.4|10933.4|10929.4|10929|10925|5
1647999410000|2022-03-23 01:36:50|10933.5|10929.5|10932|10928|10933.5|10929.5|10931|10927|6
1647999420000|2022-03-23 01:37:00|10931.6|10927.6|10932|10928|10933.4|10929.4|10931.6|10927.6|1
1647999430000|2022-03-23 01:37:10|10932.9|10928.9|10932|10928|10933.5|10929.5|10932|10928|3
1647999440000|2022-03-23 01:37:20|10932.5|10928.5|10935|10931|10935|10931|10932.5|10928.5|2
1647999450000|2022-03-23 01:37:30|10934.5|10930.5|10934.5|10930.5|10935.9|10931.9|10934.5|10930.5|5
1647999460000|2022-03-23 01:37:40|10934|10930|10932|10928|10934.5|10930.5|10931|10927|2
1647999470000|2022-03-23 01:37:50|10932.5|10928.5|10932|10928|10935|10930|10931|10926.9|1
1647999480000|2022-03-23 01:38:00|10930.6|10926.6|10934.4|10930.4|10934.5|10930.5|10930.5|10926.5|11
1647999490000|2022-03-23 01:38:10|10933.9|10929.9|10931.4|10927.4|10933.9|10929.9|10930|10926|7
1647999500000|2022-03-23 01:38:20|10932.4|10928.4|10933.4|10929.4|10933.4|10929.4|10930.5|10926.5|2
1647999510000|2022-03-23 01:38:30|10934|10930|10933.9|10929.9|10934|10930|10933.9|10929.9|2
1647999520000|2022-03-23 01:38:40|10934.4|10930.4|10933.5|10929.5|10934.4|10930.4|10933.5|10929.5|1
1647999530000|2022-03-23 01:38:50|10933|10929|10933|10929|10933.5|10929.5|10932.9|10928.9|2
1647999550000|2022-03-23 01:39:10|10932.9|10928.9|10933|10929|10933|10929|10932.9|10928.9|1
1647999560000|2022-03-23 01:39:20|10932.9|10928.9|10933|10929|10933|10929|10932|10928|2
1647999570000|2022-03-23 01:39:30|10932|10928|10931.5|10927.5|10932|10928|10930.5|10926.5|0
1647999580000|2022-03-23 01:39:40|10930.5|10926.5|10929|10925|10931|10927|10928.5|10924.5|4
1647999590000|2022-03-23 01:39:50|10928|10924|10928|10924|10929.4|10925.4|10928|10924|4
1647999600000|2022-03-23 01:40:00|10931.2|10927.2|10933.9|10929.9|10934.4|10930.4|10931|10927|8
1647999610000|2022-03-23 01:40:10|10934|10930|10934|10930|10934|10930|10934|10930|0
1647999620000|2022-03-23 01:40:20|10934.9|10930.9|10940|10936|10940.5|10936.5|10934.9|10930.9|13
1647999630000|2022-03-23 01:40:30|10940.9|10936.9|10940.5|10936.5|10941|10937|10939|10935|5
1647999640000|2022-03-23 01:40:40|10940.9|10936.9|10940|10936|10942|10938|10940|10936|4
1647999650000|2022-03-23 01:40:50|10940.4|10936.4|10941.5|10937.5|10941.5|10937.5|10938|10934|8
1647999660000|2022-03-23 01:41:00|10942.5|10938.5|10940|10936|10942.5|10938.5|10938.5|10934.5|6
1647999670000|2022-03-23 01:41:10|10939.5|10935.5|10941.5|10937.5|10942.5|10938.5|10939.5|10935.5|1
1647999680000|2022-03-23 01:41:20|10942|10938|10939.5|10935.5|10942|10938|10939.5|10935.5|3
1647999690000|2022-03-23 01:41:30|10939.9|10935.9|10939.4|10935.4|10939.9|10935.9|10939.4|10935.4|2
1647999700000|2022-03-23 01:41:40|10940.8|10936.8|10941.4|10937.4|10941.4|10937.4|10940.8|10936.8|2
1647999710000|2022-03-23 01:41:50|10939.6|10935.6|10941.4|10937.4|10941.9|10937.9|10939.4|10935.4|7
1647999720000|2022-03-23 01:42:00|10942.4|10938.4|10940.9|10936.9|10942.4|10938.4|10940.9|10936.9|2
1647999730000|2022-03-23 01:42:10|10941.4|10937.4|10941.9|10937.9|10942.9|10938.9|10941.4|10937.4|6
1647999740000|2022-03-23 01:42:20|10942.9|10938.9|10941.9|10937.9|10942.9|10938.9|10939.4|10935.4|3
1647999750000|2022-03-23 01:42:30|10941|10937|10941.9|10937.9|10941.9|10937.9|10940.1|10936.1|1
1647999760000|2022-03-23 01:42:40|10941.5|10937.5|10941|10937|10941.9|10937.9|10941|10937|0
1647999770000|2022-03-23 01:42:50|10940.4|10936.4|10941|10937|10941.4|10937.4|10940.4|10936.4|0
1647999780000|2022-03-23 01:43:00|10940.5|10936.5|10933.9|10929.9|10940.5|10936.5|10932.9|10928.9|16
1647999790000|2022-03-23 01:43:10|10933.5|10929.5|10931.9|10927.9|10933.5|10929.5|10931|10927|1
1647999800000|2022-03-23 01:43:20|10932.5|10928.5|10932.9|10928.9|10933.4|10929.4|10929.9|10925.9|5
1647999810000|2022-03-23 01:43:30|10935.3|10931.3|10935.4|10931.4|10936.4|10932.4|10933.5|10929.5|3
1647999820000|2022-03-23 01:43:40|10935|10931|10931.9|10927.9|10935|10931|10931.9|10927.9|1
1647999830000|2022-03-23 01:43:50|10932.4|10928.4|10930.9|10926.9|10933.4|10929.4|10930.9|10926.9|3
1647999840000|2022-03-23 01:44:00|10931.9|10927.9|10937.9|10933.9|10938.4|10934.4|10931|10927|6
1647999850000|2022-03-23 01:44:10|10938.4|10934.4|10950.9|10946.9|10951.4|10947.4|10936.4|10932.4|75
1647999860000|2022-03-23 01:44:20|10951.4|10947.4|10951.5|10947.5|10952.4|10948.4|10950.4|10946.4|8
1647999870000|2022-03-23 01:44:30|10950.5|10946.5|10949|10945|10950.5|10946.5|10947.9|10943.9|5
1647999880000|2022-03-23 01:44:40|10949.4|10945.4|10954.9|10950.9|10954.9|10950.9|10949.4|10945.4|15
1647999890000|2022-03-23 01:44:50|10954.5|10950.5|10959.4|10955.4|10959.9|10955.9|10954.4|10950.4|38
1647999900000|2022-03-23 01:45:00|10959|10955|10959.9|10955.9|10960.4|10956.4|10957.9|10953.9|10
1647999910000|2022-03-23 01:45:10|10960.9|10956.9|10965.5|10961.5|10967.4|10963.4|10960.9|10955.9|66
1647999920000|2022-03-23 01:45:20|10964.1|10960.1|10966|10962|10968.9|10964.9|10964|10960|40
1647999930000|2022-03-23 01:45:30|10965.6|10961.6|10966|10962|10966|10962|10964.5|10960.5|8
1647999940000|2022-03-23 01:45:40|10967|10963|10967|10963|10967|10963|10964.5|10960.5|9
1647999950000|2022-03-23 01:45:50|10967.9|10963.9|10972.4|10968.4|10974.9|10970.9|10967.9|10963.9|66
1647999960000|2022-03-23 01:46:00|10972.9|10968.9|10972|10968|10973.9|10969.9|10972|10968|2
1647999970000|2022-03-23 01:46:10|10972.4|10968.4|10968.9|10964.9|10973|10969|10967.5|10963.5|39
1647999980000|2022-03-23 01:46:20|10969.4|10965.4|10967.9|10963.9|10969.9|10965.9|10967.9|10963.9|3
1647999990000|2022-03-23 01:46:30|10968.4|10964.4|10967.9|10963.9|10968.4|10964.4|10967|10963|7
1648000000000|2022-03-23 01:46:40|10967.5|10963.5|10967.9|10963.9|10968.4|10964.4|10967.4|10963.4|2
1648000010000|2022-03-23 01:46:50|10969.8|10965.8|10973.5|10969.5|10974.2|10970.2|10969.8|10965.8|16
1648000020000|2022-03-23 01:47:00|10973.4|10969.4|10972.9|10968.9|10974.9|10970.9|10972.4|10968.4|10
1648000030000|2022-03-23 01:47:10|10972.4|10968.4|10973.4|10969.4|10973.9|10969.9|10972.4|10968.4|6
1648000040000|2022-03-23 01:47:20|10973.9|10969.9|10974.4|10970.4|10974.4|10970.4|10973.4|10969.4|4
1648000050000|2022-03-23 01:47:30|10979.7|10971.7|10975.4|10971.4|10979.7|10974.2|10974.9|10970.9|102
1648000060000|2022-03-23 01:47:40|10974.9|10970.9|10975|10971|10976.9|10972.9|10974.4|10970.4|16
1648000070000|2022-03-23 01:47:50|10975.4|10971.4|10974|10970|10975.9|10971.9|10972.5|10968.5|6
1648000080000|2022-03-23 01:48:00|10973|10969|10973.5|10969.5|10974.4|10970.4|10970.5|10966.5|52
1648000090000|2022-03-23 01:48:10|10973.9|10969.9|10974.9|10970.9|10974.9|10970.9|10973.9|10969.9|4
1648000100000|2022-03-23 01:48:20|10975.4|10971.4|10975.9|10971.9|10975.9|10971.9|10975.4|10971.4|3
1648000110000|2022-03-23 01:48:30|10978.7|10974.7|10954.9|10950.9|10978.9|10974.9|10954|10950|145
1648000120000|2022-03-23 01:48:40|10954.4|10950.4|10943.9|10939.9|10954.9|10950.9|10923.9|10919.9|92
1648000130000|2022-03-23 01:48:50|10944.8|10940.8|10939.3|10935.3|10944.8|10940.8|10934.4|10929.9|36
1648000140000|2022-03-23 01:49:00|10939.8|10935.8|10943.4|10939.4|10943.9|10939.4|10936.9|10932.9|12
1648000150000|2022-03-23 01:49:10|10942.9|10938.9|10949.8|10945.8|10950.4|10946.4|10942.9|10937.9|9
1648000160000|2022-03-23 01:49:20|10950.3|10946.3|10953.4|10949.4|10959.9|10953.4|10950.3|10946.3|29
1648000170000|2022-03-23 01:49:30|10953.8|10949.8|10961.4|10957.4|10965.9|10961.9|10952.9|10948.9|53
1648000180000|2022-03-23 01:49:40|10960.9|10956.9|10962.9|10958.9|10963.9|10959.9|10959.9|10955.9|8
1648000190000|2022-03-23 01:49:50|10962.5|10958.5|10959.4|10955.4|10962.5|10958.5|10959.4|10955.4|0
1648000200000|2022-03-23 01:50:00|10959.9|10955.9|10960.9|10956.9|10962.4|10958.4|10959.9|10955.9|9
1648000210000|2022-03-23 01:50:10|10961.8|10957.8|10962.4|10958.4|10965.9|10961.4|10961.8|10957.8|11
1648000220000|2022-03-23 01:50:20|10962.9|10958.9|10961.8|10957.8|10965.4|10959.4|10961.8|10956.4|4
1648000230000|2022-03-23 01:50:30|10961.4|10957.4|10965.4|10961.4|10966.9|10961.9|10961.4|10957.4|6
1648000240000|2022-03-23 01:50:40|10964.9|10960.9|10967.9|10963.9|10971.9|10966.3|10964.5|10960.5|18
1648000250000|2022-03-23 01:50:50|10966.9|10962.9|10967.4|10963.4|10968.4|10964.4|10966.4|10962.4|3
1648000260000|2022-03-23 01:51:00|10966.9|10962.9|10967.4|10963.4|10967.9|10963.9|10966.9|10962.9|2
1648000270000|2022-03-23 01:51:10|10965.9|10961.9|10965.9|10961.9|10966.4|10962.4|10963.9|10959.9|3
1648000280000|2022-03-23 01:51:20|10965.4|10961.4|10967.4|10963.4|10967.4|10963.4|10965.4|10961.4|0
1648000290000|2022-03-23 01:51:30|10966.5|10962.5|10968.9|10960.9|10968.9|10964.4|10966.4|10960.9|1
1648000300000|2022-03-23 01:51:40|10967.3|10963.3|10967.4|10963.4|10968.9|10964.4|10965.9|10960.9|0
1648000310000|2022-03-23 01:51:50|10967.9|10963.9|10966.9|10962.9|10967.9|10963.9|10966.9|10962.9|0
1648000320000|2022-03-23 01:52:00|10966.4|10962.4|10966.4|10962.4|10967.4|10963.4|10966.4|10962.4|3
1648000330000|2022-03-23 01:52:10|10965.5|10961.5|10964.9|10960.9|10965.5|10961.5|10964.9|10960.9|11
1648000340000|2022-03-23 01:52:20|10965.4|10961.4|10964.4|10960.4|10965.9|10961.9|10963.9|10959.9|5
1648000350000|2022-03-23 01:52:30|10964.8|10960.8|10964.9|10960.9|10964.9|10960.9|10964.8|10960.8|0
1648000360000|2022-03-23 01:52:40|10962.6|10958.6|10963.4|10959.4|10964.9|10960.4|10960.9|10956.9|7
1648000370000|2022-03-23 01:52:50|10962.4|10958.4|10960.9|10956.9|10962.4|10958.4|10960.4|10956.4|8
1648000380000|2022-03-23 01:53:00|10962.4|10958.4|10960.9|10956.9|10963.9|10958.4|10959.9|10955.9|2
1648000390000|2022-03-23 01:53:10|10959.5|10955.5|10960.9|10956.9|10960.9|10956.9|10959.4|10955.4|6
1648000400000|2022-03-23 01:53:20|10960.4|10956.4|10959.9|10955.9|10960.4|10956.4|10959.9|10955.9|3
1648000410000|2022-03-23 01:53:30|10959.4|10955.4|10958.4|10954.4|10959.4|10955.4|10957.5|10953.5|9
1648000420000|2022-03-23 01:53:40|10956.9|10952.9|10958.9|10954.9|10959.9|10955.9|10956.9|10952.9|11
1648000430000|2022-03-23 01:53:50|10958.5|10954.5|10958.4|10954.4|10958.5|10954.5|10956.5|10952.5|3
1648000440000|2022-03-23 01:54:00|10958|10954|10957.4|10953.4|10958|10954|10956.4|10952.4|11
1648000450000|2022-03-23 01:54:10|10957.9|10953.9|10956.9|10952.9|10957.9|10953.9|10956.9|10952.9|2
1648000460000|2022-03-23 01:54:20|10956.4|10952.4|10953.9|10949.9|10956.9|10952.4|10953|10948.9|16
1648000470000|2022-03-23 01:54:30|10954.4|10950.4|10953.4|10949.4|10954.9|10950.9|10953.4|10949.4|9
1648000480000|2022-03-23 01:54:40|10952.9|10948.9|10955.4|10951.4|10955.4|10951.4|10952.5|10948.5|5
1648000490000|2022-03-23 01:54:50|10954.4|10950.4|10954.9|10950.9|10954.9|10950.9|10953.9|10949.9|0
1648000500000|2022-03-23 01:55:00|10953.9|10949.9|10953.9|10949.9|10953.9|10949.9|10953.9|10949.9|0
1648000510000|2022-03-23 01:55:10|10952.9|10948.9|10953.9|10949.9|10953.9|10949.9|10952.9|10948.9|2
1648000520000|2022-03-23 01:55:20|10954|10950|10954.9|10950.9|10958.8|10954.8|10954|10950|17
1648000530000|2022-03-23 01:55:30|10956.8|10952.8|10956.4|10952.4|10958.9|10954.9|10956.4|10952.4|5
1648000540000|2022-03-23 01:55:40|10955.9|10951.9|10955.9|10951.9|10956.9|10952.9|10955.4|10951.4|5
1648000560000|2022-03-23 01:56:00|10956.4|10952.4|10955.9|10951.9|10956.4|10952.4|10955.9|10951.9|2
1648000570000|2022-03-23 01:56:10|10956.4|10952.4|10955.9|10951.9|10956.4|10952.4|10955.9|10951.9|0
1648000580000|2022-03-23 01:56:20|10955.7|10951.7|10953.9|10949.9|10955.7|10951.7|10953.4|10949.4|4
1648000600000|2022-03-23 01:56:40|10954.4|10950.4|10953.3|10949.3|10955.4|10951.4|10952.4|10948.4|8
1648000610000|2022-03-23 01:56:50|10953.8|10949.8|10953.4|10949.4|10954.8|10950.8|10952.4|10948.4|2
1648000620000|2022-03-23 01:57:00|10954.3|10950.3|10955.4|10951.4|10955.4|10951.4|10954.3|10950.3|2
1648000630000|2022-03-23 01:57:10|10954.9|10950.9|10952.9|10948.9|10954.9|10950.9|10952.4|10948.4|2
1648000640000|2022-03-23 01:57:20|10952.8|10948.8|10953.4|10949.4|10953.4|10949.4|10952.4|10948.4|1
1648000660000|2022-03-23 01:57:40|10952.9|10948.9|10953.4|10949.4|10953.9|10949.9|10952.9|10948.9|2
1648000680000|2022-03-23 01:58:00|10952.4|10948.4|10947.9|10943.9|10952.4|10948.4|10945.4|10941.4|19
1648000690000|2022-03-23 01:58:10|10949.3|10945.3|10958.8|10954.8|10959.4|10955.4|10949.3|10945.3|17
1648000700000|2022-03-23 01:58:20|10960.4|10956.4|10959.4|10955.4|10961.9|10957.9|10958.9|10954.9|11
1648000710000|2022-03-23 01:58:30|10959.8|10955.8|10967.3|10963.3|10967.3|10963.3|10959.4|10955.4|35
1648000720000|2022-03-23 01:58:40|10968.9|10960.9|10966.8|10962.8|10968.9|10963.7|10965.4|10960.9|16
1648000730000|2022-03-23 01:58:50|10967.3|10963.3|10967.3|10963.3|10969.3|10965.3|10967.3|10963.3|5
1648000740000|2022-03-23 01:59:00|10967.8|10963.8|10967.8|10963.8|10969.3|10965.3|10966.9|10962.9|7
1648000750000|2022-03-23 01:59:10|10967.4|10963.4|10967.8|10963.8|10967.8|10963.8|10967.3|10963.3|1
1648000760000|2022-03-23 01:59:20|10968.3|10964.3|10970.8|10966.8|10970.9|10966.9|10968.3|10964.3|15
1648000770000|2022-03-23 01:59:30|10970.3|10966.3|10966.8|10962.8|10970.8|10966.8|10965.9|10961.9|8
1648000780000|2022-03-23 01:59:40|10968.2|10964.2|10969.3|10965.3|10969.3|10965.3|10966.8|10962.8|5
1648000790000|2022-03-23 01:59:50|10968.9|10964.9|10969.8|10965.8|10970.3|10966.3|10968.8|10964.8|3
1648000800000|2022-03-23 02:00:00|10969.9|10965.9|10967.8|10963.8|10971.3|10967.3|10966.3|10962.3|26
1648000810000|2022-03-23 02:00:10|10966.9|10962.9|10967.8|10963.8|10968.3|10964.3|10966.8|10962.8|2
1648000820000|2022-03-23 02:00:20|10968.3|10964.3|10968.8|10964.8|10969.3|10965.3|10967.8|10963.8|5
1648000830000|2022-03-23 02:00:30|10971.2|10967.2|10971.8|10967.8|10971.8|10967.8|10970.8|10966.8|5
1648000840000|2022-03-23 02:00:40|10972.3|10968.3|10970.8|10966.8|10972.3|10968.3|10970.8|10966.8|4
1648000850000|2022-03-23 02:00:50|10970.3|10966.3|10969.8|10965.8|10970.8|10966.8|10969.3|10965.3|3
1648000860000|2022-03-23 02:01:00|10970.3|10966.3|10966.3|10962.3|10970.3|10966.3|10964.8|10960.8|17
1648000870000|2022-03-23 02:01:10|10964.9|10960.9|10965.7|10961.7|10965.8|10961.8|10964.3|10960.3|4
1648000880000|2022-03-23 02:01:20|10965.8|10961.8|10965.8|10961.8|10965.8|10961.8|10963.9|10959.9|6
1648000890000|2022-03-23 02:01:30|10967.3|10963.3|10963.3|10959.3|10967.3|10963.3|10963.3|10959.3|8
1648000900000|2022-03-23 02:01:40|10962.8|10958.8|10963.3|10959.3|10964.3|10960.3|10962.8|10958.8|34
1648000910000|2022-03-23 02:01:50|10963.4|10959.4|10964.3|10960.3|10964.7|10960.7|10963.3|10959.3|4
1648000920000|2022-03-23 02:02:00|10964.7|10960.7|10965.3|10961.3|10966.3|10962.3|10964.7|10960.7|13
1648000930000|2022-03-23 02:02:10|10964.4|10960.4|10963.3|10959.3|10964.4|10960.4|10963.3|10959.3|4
1648000940000|2022-03-23 02:02:20|10963.7|10959.7|10963.3|10959.3|10963.8|10959.8|10963.3|10959.3|2
1648000950000|2022-03-23 02:02:30|10963.8|10959.8|10963.3|10959.3|10964.3|10960.3|10963.3|10959.3|3
1648000960000|2022-03-23 02:02:40|10963.8|10959.8|10966.8|10962.8|10967.8|10963.8|10963.8|10959.8|12
1648000970000|2022-03-23 02:02:50|10965.8|10961.8|10971.3|10967.3|10973.7|10967.8|10965.8|10961.8|14
1648000980000|2022-03-23 02:03:00|10971.7|10967.7|10971.8|10967.8|10972.7|10968.7|10971.3|10967.3|4
1648000990000|2022-03-23 02:03:10|||||||||1
1648001000000|2022-03-23 02:03:20|10972.3|10968.3|10979.3|10975.3|10979.7|10975.7|10971.8|10967.8|28
1648001010000|2022-03-23 02:03:30|10979.7|10975.7|10978.8|10974.8|10979.8|10975.8|10977.3|10973.3|17
1648001020000|2022-03-23 02:03:40|10978.3|10974.3|10976.3|10972.3|10978.3|10974.3|10975.8|10971.8|5
1648001030000|2022-03-23 02:03:50|10976.7|10972.7|10977.3|10973.3|10977.3|10973.3|10976.7|10972.7|3
1648001040000|2022-03-23 02:04:00|10976.8|10972.8|10977.8|10973.8|10979.3|10975.3|10976.8|10972.8|7
1648001050000|2022-03-23 02:04:10|10978.3|10974.3|10978.8|10974.8|10978.8|10974.8|10977.8|10973.8|4
1648001060000|2022-03-23 02:04:20|10979.2|10975.2|10985.8|10981.8|10985.8|10981.8|10978.8|10974.8|21
1648001070000|2022-03-23 02:04:30|10986.3|10982.3|10985.7|10981.7|10988.8|10984.8|10984.3|10978.8|37
1648001080000|2022-03-23 02:04:40|10985.8|10981.8|10987.3|10983.3|10988.3|10984.3|10984.8|10980.8|10
1648001090000|2022-03-23 02:04:50|10988.8|10984.8|10998.9|10994.9|11003.8|10999.8|10988.8|10984.8|116
1648001100000|2022-03-23 02:05:00|10998.4|10994.4|10995.9|10991.9|10998.8|10994.8|10995.4|10991.4|13
1648001110000|2022-03-23 02:05:10|10995.4|10991.4|10994.3|10990.3|10995.9|10991.9|10991.9|10987.9|26
1648001120000|2022-03-23 02:05:20|10995.3|10991.3|10995.9|10991.9|10998.8|10994.8|10993.3|10989.3|32
1648001130000|2022-03-23 02:05:30|10995.3|10991.3|10993.8|10989.8|10995.8|10991.8|10993.8|10989.8|11
1648001140000|2022-03-23 02:05:40|10994.7|10990.7|10992.8|10988.8|10994.8|10990.8|10992.3|10988.3|5
1648001150000|2022-03-23 02:05:50|10992.3|10988.3|10989.8|10985.8|10992.3|10988.3|10989.8|10985.8|17
1648001160000|2022-03-23 02:06:00|10989.9|10985.9|10992.3|10988.3|10992.3|10988.3|10987.9|10983.9|17
1648001170000|2022-03-23 02:06:10|10992.8|10988.8|10992.8|10988.8|10993.8|10989.8|10992.8|10988.8|11
1648001180000|2022-03-23 02:06:20|10993.3|10989.3|10991.9|10987.9|10995.8|10991.8|10991.9|10987.9|20
1648001190000|2022-03-23 02:06:30|10992.3|10988.3|10989.3|10985.3|10992.3|10988.3|10988|10984|25
1648001200000|2022-03-23 02:06:40|10989.8|10985.8|10990.3|10986.3|10990.3|10986.3|10989.3|10985.3|9
1648001210000|2022-03-23 02:06:50|10990.8|10986.8|10991.8|10987.8|10992.3|10988.3|10990.3|10986.3|9
1648001220000|2022-03-23 02:07:00|10992.3|10988.3|10991.8|10987.8|10992.3|10988.3|10991.8|10987.8|6
1648001230000|2022-03-23 02:07:10|10992.3|10988.3|10994.7|10990.7|10995.2|10991.2|10991.8|10987.8|58
1648001240000|2022-03-23 02:07:20|10995.2|10991.2|10998.2|10994.2|10998.2|10994.2|10995.2|10991.2|11
1648001250000|2022-03-23 02:07:30|10998.7|10994.7|10998.2|10994.2|10998.7|10994.7|10997.8|10993.8|12
1648001260000|2022-03-23 02:07:40|10998.7|10994.7|10999.2|10995.2|10999.2|10995.2|10998.2|10994.2|8
1648001270000|2022-03-23 02:07:50|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11000.7|10996.7|11
1648001280000|2022-03-23 02:08:00|11000.8|10996.8|10999.7|10995.7|11000.8|10996.8|10999.2|10995.2|2
1648001290000|2022-03-23 02:08:10|11000.7|10996.7|11001.2|10997.2|11001.2|10997.2|11000.7|10996.7|8
1648001300000|2022-03-23 02:08:20|11000.8|10996.8|11001.7|10997.7|11002.7|10998.7|11000.8|10996.8|16
1648001310000|2022-03-23 02:08:30|||||||||4
1648001320000|2022-03-23 02:08:40|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11000.7|10996.7|4
1648001330000|2022-03-23 02:08:50|||||||||1
1648001340000|2022-03-23 02:09:00|11000.3|10996.3|11000.3|10996.3|11000.3|10996.3|11000.3|10996.3|4
1648001350000|2022-03-23 02:09:10|10998.2|10994.2|10999.2|10995.2|10999.7|10995.7|10997.7|10993.7|8
1648001360000|2022-03-23 02:09:20|10998.3|10994.3|10997.7|10993.7|10998.3|10994.3|10997.3|10993.3|4
1648001370000|2022-03-23 02:09:30|10999.1|10995.1|10998.7|10994.7|10999.2|10995.2|10998.2|10994.2|6
1648001380000|2022-03-23 02:09:40|10997.8|10993.8|10994.2|10990.2|10997.8|10993.8|10993.3|10989.3|39
1648001390000|2022-03-23 02:09:50|10993.7|10989.7|10997.7|10993.7|10997.7|10993.7|10992.8|10988.8|11
1648001400000|2022-03-23 02:10:00|10997.2|10993.2|10997.2|10993.2|10997.7|10993.7|10995.3|10991.3|3
1648001410000|2022-03-23 02:10:10|10996.7|10992.7|10996.2|10992.2|10997.2|10993.2|10993.7|10989.7|11
1648001420000|2022-03-23 02:10:20|10994.8|10990.8|10995.7|10991.7|10996.2|10992.2|10993.3|10989.3|20
1648001430000|2022-03-23 02:10:30|10995.3|10991.3|10995.2|10991.2|10995.3|10991.3|10995.2|10991.2|2
1648001440000|2022-03-23 02:10:40|10995.7|10991.7|10995.7|10991.7|10995.7|10991.7|10995.7|10991.7|0
1648001450000|2022-03-23 02:10:50|10994.7|10990.7|10994.2|10990.2|10994.7|10990.7|10993.2|10989.2|3
1648001460000|2022-03-23 02:11:00|10993.8|10989.8|10993.8|10989.8|10994.2|10990.2|10993.2|10989.2|3
1648001470000|2022-03-23 02:11:10|10994.2|10990.2|10993.2|10989.2|10994.2|10990.2|10992.7|10988.7|1
1648001480000|2022-03-23 02:11:20|10993.7|10989.7|10993.7|10989.7|10993.7|10989.7|10993.2|10989.2|4
1648001490000|2022-03-23 02:11:30|10994.2|10990.2|10994.7|10990.7|10995.6|10991.6|10993.7|10989.7|4
1648001500000|2022-03-23 02:11:40|10994.3|10990.3|10996.7|10992.7|10996.7|10992.7|10993.7|10989.7|3
1648001510000|2022-03-23 02:11:50|10996.2|10992.2|10995.7|10991.7|10996.2|10992.2|10994.7|10990.7|7
1648001520000|2022-03-23 02:12:00|10995.6|10991.6|10995.7|10991.7|10995.7|10991.7|10993.2|10989.2|6
1648001530000|2022-03-23 02:12:10|10994.7|10990.7|10993.2|10989.2|10994.7|10990.7|10992.7|10988.7|5
1648001540000|2022-03-23 02:12:20|10992.7|10988.7|10994.7|10990.7|10994.7|10990.7|10992.2|10988.2|6
1648001550000|2022-03-23 02:12:30|10993.8|10989.8|10996.7|10992.7|10996.7|10992.7|10993.7|10989.7|37
1648001560000|2022-03-23 02:12:40|10996.2|10992.2|10997.2|10993.2|10997.2|10993.2|10995.7|10991.7|2
1648001570000|2022-03-23 02:12:50|10998.2|10994.2|10998.7|10994.7|10999.2|10995.2|10997.7|10993.7|5
1648001580000|2022-03-23 02:13:00|10999.1|10995.1|10998.7|10994.7|10999.2|10995.2|10998.2|10994.2|4
1648001590000|2022-03-23 02:13:10|10999.1|10995.1|10998.7|10994.7|10999.2|10995.2|10998.2|10994.2|3
1648001600000|2022-03-23 02:13:20|10998.2|10994.2|10997.7|10993.7|10999.2|10995.2|10997.2|10993.2|8
1648001610000|2022-03-23 02:13:30|10997.2|10993.2|10997.7|10993.7|10998.2|10994.2|10997.2|10993.2|2
1648001620000|2022-03-23 02:13:40|10997.2|10993.2|10996.7|10992.7|10997.7|10993.7|10996.7|10992.7|1
1648001630000|2022-03-23 02:13:50|10994.7|10990.7|10996.1|10992.1|10996.2|10992.2|10994.7|10990.7|11
1648001640000|2022-03-23 02:14:00|10996.2|10992.2|10996.7|10992.7|10999.2|10995.2|10996.2|10992.2|23
1648001650000|2022-03-23 02:14:10|10996.6|10992.6|10997.2|10993.2|10998.2|10994.2|10996.2|10992.2|2
1648001660000|2022-03-23 02:14:20|10998.1|10994.1|10998.7|10994.7|10998.7|10994.7|10998.1|10994.1|6
1648001670000|2022-03-23 02:14:30|10998.2|10994.2|10998.7|10994.7|10999.2|10995.2|10998.2|10994.2|4
1648001680000|2022-03-23 02:14:40|10998.2|10994.2|10996.7|10992.7|10998.7|10994.7|10996.7|10992.7|9
1648001690000|2022-03-23 02:14:50|10996.6|10992.6|10996.6|10992.6|10996.7|10992.7|10996.2|10992.2|13
1648001700000|2022-03-23 02:15:00|10996.7|10992.7|10997.2|10993.2|10998.2|10994.2|10996.2|10992.2|4
1648001710000|2022-03-23 02:15:10|10998.2|10994.2|10998.1|10994.1|10998.2|10994.2|10997.7|10993.7|3
1648001720000|2022-03-23 02:15:20|10997.7|10993.7|10998.6|10994.6|10998.6|10994.6|10997.7|10993.7|0
1648001730000|2022-03-23 02:15:30|10998.7|10994.7|10998.2|10994.2|10998.7|10994.7|10998.2|10994.2|1
1648001740000|2022-03-23 02:15:40|11000|10996|11001.2|10997.2|11001.2|10997.2|11000|10996|9
1648001750000|2022-03-23 02:15:50|11001.1|10997.1|10999.6|10995.6|11001.1|10997.1|10999.2|10995.2|5
1648001760000|2022-03-23 02:16:00|10999.7|10995.7|10997.2|10993.2|10999.7|10995.7|10996.7|10992.7|7
1648001770000|2022-03-23 02:16:10|10997.1|10993.1|10996.1|10992.1|10997.1|10993.1|10996.1|10992.1|1
1648001780000|2022-03-23 02:16:20|10995.6|10991.6|10995.6|10991.6|10995.6|10991.6|10994.2|10990.2|8
1648001790000|2022-03-23 02:16:30|10995.1|10991.1|10994.2|10990.2|10995.6|10991.6|10994.2|10990.2|0
1648001800000|2022-03-23 02:16:40|10995.1|10991.1|10994.2|10990.2|10996.1|10992.1|10994.2|10990.2|5
1648001810000|2022-03-23 02:16:50|10993.3|10989.3|10993.1|10989.1|10993.3|10989.3|10993.1|10989.1|3
1648001820000|2022-03-23 02:17:00|10994.1|10990.1|10994.6|10990.6|10994.6|10990.6|10993.6|10989.6|8
1648001830000|2022-03-23 02:17:10|10995.1|10991.1|10995.1|10991.1|10995.1|10991.1|10995.1|10991.1|0
1648001840000|2022-03-23 02:17:20|10994.7|10990.7|10992.2|10988.2|10995.1|10991.1|10992.2|10988.2|5
1648001850000|2022-03-23 02:17:30|10992.1|10988.1|10993.1|10989.1|10994.6|10990.6|10992.1|10988.1|4
1648001860000|2022-03-23 02:17:40|10993.2|10989.2|10996.1|10992.1|10996.6|10992.6|10993.2|10989.2|8
1648001870000|2022-03-23 02:17:50|10995.6|10991.6|11000.6|10996.6|11003.6|10999.6|10995.6|10991.6|57
1648001880000|2022-03-23 02:18:00|11001.1|10997.1|11001.1|10997.1|11001.1|10997.1|11001.1|10997.1|0
1648001890000|2022-03-23 02:18:10|11001.6|10997.6|11000.1|10996.1|11001.6|10997.6|10999.1|10995.1|3
1648001900000|2022-03-23 02:18:20|11001.1|10997.1|11000.2|10996.2|11001.1|10997.1|11000.1|10996.1|2
1648001910000|2022-03-23 02:18:30|11000.1|10996.1|11001.1|10997.1|11001.1|10997.1|10997.6|10993.6|15
1648001920000|2022-03-23 02:18:40|11001.6|10997.6|11001.1|10997.1|11001.6|10997.6|11000.2|10996.2|3
1648001930000|2022-03-23 02:18:50|11000.7|10996.7|11001.1|10997.1|11001.1|10997.1|10999.6|10995.6|2
1648001940000|2022-03-23 02:19:00|11000.7|10996.7|11003.2|10999.2|11005.6|11001.6|11000.2|10996.2|19
1648001950000|2022-03-23 02:19:10|11003.7|10999.7|11003.1|10999.1|11004.1|11000.1|11001.6|10997.6|3
1648001960000|2022-03-23 02:19:20|11003.2|10999.2|11003.6|10999.6|11004.6|11000.6|11003.1|10999.1|9
1648001970000|2022-03-23 02:19:30|11004.1|11000.1|11003.1|10999.1|11004.1|11000.1|11003.1|10999.1|4
1648001980000|2022-03-23 02:19:40|11003.6|10999.6|11003.6|10999.6|11003.6|10999.6|11003.1|10999.1|1
1648001990000|2022-03-23 02:19:50|11004.1|11000.1|11003.6|10999.6|11004.6|11000.6|11003.2|10999.2|10
1648002000000|2022-03-23 02:20:00|11003.2|10999.2|11004.1|11000.1|11004.1|11000.1|11003.2|10999.2|4
1648002010000|2022-03-23 02:20:10|11003.7|10999.7|11004.1|11000.1|11004.6|11000.6|11003.6|10999.6|4
1648002020000|2022-03-23 02:20:20|11003.7|10999.7|11004.1|11000.1|11004.1|11000.1|11003.6|10999.6|1
1648002030000|2022-03-23 02:20:30|11004.6|11000.6|11003.1|10999.1|11004.6|11000.6|11003.1|10999.1|1
1648002040000|2022-03-23 02:20:40|11003.6|10999.6|11004.6|11000.6|11004.6|11000.6|11003.6|10999.6|1
1648002050000|2022-03-23 02:20:50|11002.6|10998.6|11003.1|10999.1|11003.1|10999.1|11002.6|10998.6|4
1648002060000|2022-03-23 02:21:00|11003.2|10999.2|11004.6|11000.6|11005.1|11001.1|11003.2|10999.2|47
1648002070000|2022-03-23 02:21:10|11004.1|11000.1|11005.1|11001.1|11005.1|11001.1|11004.1|11000.1|1
1648002080000|2022-03-23 02:21:20|11006.2|11002.2|11006.1|11002.1|11007.6|11003.6|11005.6|11001.6|20
1648002090000|2022-03-23 02:21:30|11006.2|11002.2|11006|11002|11007.1|11003.1|11005.1|11001.1|3
1648002100000|2022-03-23 02:21:40|11006.1|11002.1|11006.1|11002.1|11006.1|11002.1|11006.1|11002.1|1
1648002110000|2022-03-23 02:21:50|11008.1|11004.1|11006.1|11002.1|11008.1|11004.1|11006.1|11002.1|5
1648002120000|2022-03-23 02:22:00|11007.1|11003.1|11013.6|11009.6|11013.6|11009.6|11006.1|11002.1|48
1648002130000|2022-03-23 02:22:10|11013.5|11009.5|11012.5|11008.5|11015|11011|11011.5|11007.5|109
1648002140000|2022-03-23 02:22:20|11013|11009|11017|11013|11019.5|11015.5|11012|11008|68
1648002150000|2022-03-23 02:22:30|11017.9|11013.9|11017.5|11013.5|11018.5|11014.5|11016|11012|10
1648002160000|2022-03-23 02:22:40|11016|11012|11016|11012|11018|11014|11015|11011|8
1648002170000|2022-03-23 02:22:50|11018.3|11014.3|11013.5|11009.5|11018.4|11014.4|11013.5|11009.5|20
1648002180000|2022-03-23 02:23:00|11014|11010|11012|11008|11014|11010|11010|11006|11
1648002190000|2022-03-23 02:23:10|11012.5|11008.5|11013|11009|11013|11009|11011.6|11007.6|1
1648002200000|2022-03-23 02:23:20|11012.5|11008.5|11013|11009|11013.5|11009.5|11012|11008|6
1648002220000|2022-03-23 02:23:40|11013.5|11009.5|11013|11009|11013.5|11009.5|11013|11009|3
1648002230000|2022-03-23 02:23:50|11013.5|11009.5|11012.5|11008.5|11013.5|11009.5|11011.5|11007.5|7
1648002240000|2022-03-23 02:24:00|11012.9|11008.9|11011.5|11007.5|11012.9|11008.9|11010.5|11006.5|6
1648002250000|2022-03-23 02:24:10|11012|11008|11014.5|11010.5|11014.5|11010.5|11011.5|11007.5|7
1648002260000|2022-03-23 02:24:20|11014|11010|11015|11011|11015|11011|11014|11010|4
1648002270000|2022-03-23 02:24:30|11015.5|11011.5|11016.4|11012.4|11017.4|11013.4|11015.5|11011.5|9
1648002280000|2022-03-23 02:24:40|11016.9|11012.9|11018.4|11014.4|11019.4|11015.4|11016.9|11012.9|7
1648002290000|2022-03-23 02:24:50|11019.3|11015.3|11017.9|11013.9|11019.3|11015.3|11016.5|11012.5|7
1648002300000|2022-03-23 02:25:00|11018.4|11014.4|11017.9|11013.9|11018.9|11014.9|11017.9|11013.9|3
1648002310000|2022-03-23 02:25:10|11018.4|11014.4|11017|11013|11018.4|11014.4|11017|11013|4
1648002320000|2022-03-23 02:25:20|11016.5|11012.5|11020|11016|11020|11016|11016.5|11012.5|25
1648002330000|2022-03-23 02:25:30|11019.5|11015.5|11020|11016|11020|11016|11019|11015|8
1648002340000|2022-03-23 02:25:40|11019.5|11015.5|11017.5|11013.5|11019.5|11015.5|11017|11013|7
1648002350000|2022-03-23 02:25:50|11018|11014|11018|11014|11020|11016|11018|11014|3
1648002360000|2022-03-23 02:26:00|11017.5|11013.5|11017|11013|11017.5|11013.5|11016.6|11012.6|3
1648002370000|2022-03-23 02:26:10|11017.9|11013.9|11020|11016|11021.5|11017.5|11016.5|11012.5|20
1648002380000|2022-03-23 02:26:20|11019.5|11015.5|11020|11016|11020.5|11016.5|11019.5|11015.5|6
1648002390000|2022-03-23 02:26:30|11019.5|11015.5|11020|11016|11020.5|11016.5|11019|11015|0
1648002400000|2022-03-23 02:26:40|11020.5|11016.5|11021|11017|11022.5|11018.5|11020|11016|12
1648002410000|2022-03-23 02:26:50|11021.5|11017.5|11020.5|11016.5|11021.5|11017.5|11020.5|11016.5|6
1648002420000|2022-03-23 02:27:00|11020|11016|11020|11016|11020|11016|11019.5|11015.5|9
1648002430000|2022-03-23 02:27:10|11020.5|11016.5|11020.4|11016.4|11022.4|11018.4|11020.4|11016.4|13
1648002440000|2022-03-23 02:27:20|11020|11016|11019.9|11015.9|11020|11016|11019.5|11015.5|4
1648002450000|2022-03-23 02:27:30|11020.4|11016.4|11020.4|11016.4|11020.9|11016.9|11019.5|11015.5|6
1648002460000|2022-03-23 02:27:40|11020.5|11016.5|11020.5|11016.5|11020.5|11016.5|11020.5|11016.5|0
1648002470000|2022-03-23 02:27:50|11020|11016|11020|11016|11020|11016|11020|11016|0
1648002480000|2022-03-23 02:28:00|11019|11015|11024.9|11020.9|11025|11021|11018.5|11014.5|21
1648002490000|2022-03-23 02:28:10|11023.4|11019.4|11022.9|11018.9|11024.4|11020.4|11022.5|11018.5|6
1648002500000|2022-03-23 02:28:20|11023|11019|11024.9|11020.9|11024.9|11020.9|11023|11019|11
1648002510000|2022-03-23 02:28:30|11024.4|11020.4|11024.9|11020.9|11024.9|11020.9|11024.4|11020.4|1
1648002520000|2022-03-23 02:28:40|11025.4|11021.4|11024.9|11020.9|11025.9|11021.9|11024.5|11020.5|12
1648002530000|2022-03-23 02:28:50|11025.8|11021.8|11025.4|11021.4|11025.8|11021.8|11024.9|11020.9|4
1648002540000|2022-03-23 02:29:00|11024.9|11020.9|11025.4|11021.4|11025.4|11021.4|11024.9|11020.9|2
1648002550000|2022-03-23 02:29:10|11025.9|11021.9|11025.4|11021.4|11025.9|11021.9|11025|11021|6
1648002560000|2022-03-23 02:29:20|11025|11021|11026.4|11022.4|11026.9|11022.9|11025|11021|15
1648002570000|2022-03-23 02:29:30|11025.4|11021.4|11026.4|11022.4|11026.9|11022.9|11025.4|11021.4|4
1648002580000|2022-03-23 02:29:40|11026.9|11022.9|11025.9|11021.9|11026.9|11022.9|11025.5|11021.5|6
1648002590000|2022-03-23 02:29:50|11026.4|11022.4|11026.9|11022.9|11026.9|11022.9|11025.9|11021.9|6
1648002600000|2022-03-23 02:30:00|11026.4|11022.4|11026.9|11022.9|11026.9|11022.9|11025.4|11021.4|10
1648002610000|2022-03-23 02:30:10|11027.9|11023.9|11029.9|11025.9|11029.9|11025.9|11027.9|11023.9|16
1648002620000|2022-03-23 02:30:20|11030.4|11026.4|11030.9|11026.9|11030.9|11026.9|11029.9|11025.9|12
1648002630000|2022-03-23 02:30:30|11029.4|11025.4|11030.9|11026.9|11030.9|11026.9|11029.4|11025.4|16
1648002640000|2022-03-23 02:30:40|11030.4|11026.4|11028.9|11024.9|11030.9|11026.9|11028.5|11024.5|11
1648002650000|2022-03-23 02:30:50|11029.4|11025.4|11029.9|11025.9|11031.4|11027.4|11028.9|11024.9|7
1648002660000|2022-03-23 02:31:00|11029.4|11025.4|11029.4|11025.4|11029.9|11025.9|11028.9|11024.9|2
1648002670000|2022-03-23 02:31:10|11029|11025|11029|11025|11029.9|11025.9|11028.5|11024.5|5
1648002680000|2022-03-23 02:31:20|11028.9|11024.9|11030.9|11026.9|11030.9|11026.9|11028.5|11024.5|15
1648002690000|2022-03-23 02:31:30|11031.4|11027.4|11029.4|11025.4|11031.9|11027.9|11028.9|11024.9|6
1648002700000|2022-03-23 02:31:40|11030.4|11026.4|11028|11024|11030.4|11026.4|11027.5|11023.5|13
1648002710000|2022-03-23 02:31:50|11027.5|11023.5|11032.3|11028.3|11032.3|11028.3|11027|11023|19
1648002720000|2022-03-23 02:32:00|11032.4|11028.4|11029.4|11025.4|11032.4|11028.4|11028.4|11024.4|11
1648002730000|2022-03-23 02:32:10|11029.9|11025.9|11028.9|11024.9|11029.9|11025.9|11028.9|11024.9|1
1648002740000|2022-03-23 02:32:20|11030.8|11026.8|11029.5|11025.5|11031.4|11027.4|11027|11023|16
1648002750000|2022-03-23 02:32:30|11029.4|11025.4|11032.4|11028.4|11032.5|11028.5|11029.4|11025.4|10
1648002760000|2022-03-23 02:32:40|11032.9|11028.9|11032.4|11028.4|11033.4|11029.4|11031.9|11027.9|5
1648002770000|2022-03-23 02:32:50|11031.9|11027.9|11031.9|11027.9|11032.4|11028.4|11031.9|11027.9|0
1648002780000|2022-03-23 02:33:00|11032.4|11028.4|11031.9|11027.9|11032.4|11028.4|11031.9|11027.9|5
1648002790000|2022-03-23 02:33:10|11032.4|11028.4|11032.4|11028.4|11032.4|11028.4|11032.4|11028.4|0
1648002800000|2022-03-23 02:33:20|11031.9|11027.9|11031.4|11027.4|11032.4|11028.4|11029.9|11025.9|5
1648002810000|2022-03-23 02:33:30|11030.9|11026.9|11030.4|11026.4|11031.4|11027.4|11029|11025|6
1648002820000|2022-03-23 02:33:40|11029.5|11025.5|11027.9|11023.9|11030.4|11026.4|11027.9|11023.9|2
1648002830000|2022-03-23 02:33:50|11027.5|11023.5|11025.9|11021.9|11028.4|11024.4|11023.6|11019.6|27
1648002840000|2022-03-23 02:34:00|11024.5|11020.5|11024.5|11020.5|11025.4|11021.4|11024.5|11020.5|6
1648002850000|2022-03-23 02:34:10|11024.9|11020.9|11024.5|11020.5|11025.9|11021.9|11024.4|11020.4|9
1648002860000|2022-03-23 02:34:20|11025.4|11021.4|11028.9|11024.9|11028.9|11024.9|11024.5|11020.5|15
1648002870000|2022-03-23 02:34:30|11028.4|11024.4|11028.4|11024.4|11029.8|11025.8|11025.5|11021.5|32
1648002880000|2022-03-23 02:34:40|11027.9|11023.9|11026.5|11022.5|11028.8|11024.8|11025.9|11021.9|8
1648002890000|2022-03-23 02:34:50|11026|11022|11026|11022|11026|11022|11024.5|11020.5|5
1648002900000|2022-03-23 02:35:00|11025.8|11021.8|11023.5|11019.5|11025.8|11021.8|11021.6|11017.6|20
1648002910000|2022-03-23 02:35:10|11023|11019|11022.5|11018.5|11023.5|11019.5|11021.1|11017.1|5
1648002920000|2022-03-23 02:35:20|11021|11017|11021.5|11017.5|11022.4|11018.4|11021|11017|6
1648002930000|2022-03-23 02:35:30|11022|11018|11032.3|11028.3|11032.3|11028.3|11022|11018|47
1648002940000|2022-03-23 02:35:40|11031.9|11027.9|11032.3|11028.3|11032.3|11028.3|11031.9|11027.9|5
1648002950000|2022-03-23 02:35:50|11032.4|11024.4|11030.9|11026.9|11032.4|11026.9|11030.8|11024.4|5
1648002960000|2022-03-23 02:36:00|11030.8|11026.8|11030.9|11026.9|11031.9|11027.9|11026.9|11022.9|12
1648002970000|2022-03-23 02:36:10|11030.4|11026.4|11032.3|11028.3|11032.4|11028.3|11029.9|11024.4|8
1648002980000|2022-03-23 02:36:20|11031.4|11027.4|11031.4|11027.4|11032.3|11028.3|11030.9|11026.9|1
1648002990000|2022-03-23 02:36:30|11030.9|11026.9|11031.4|11027.4|11031.4|11027.4|11030.4|11026.4|3
1648003000000|2022-03-23 02:36:40|11031.9|11027.9|11031.4|11027.4|11032.3|11028.3|11030.9|11026.9|1
1648003010000|2022-03-23 02:36:50|11032.3|11028.3|11032.3|11028.3|11032.3|11028.3|11031.4|11027.4|0
1648003020000|2022-03-23 02:37:00|11031.4|11027.4|11031.4|11027.4|11031.4|11027.4|11030.9|11026.9|0
1648003030000|2022-03-23 02:37:10|11029.9|11025.9|11031.4|11027.4|11032.3|11028.3|11029.9|11025.9|4
1648003040000|2022-03-23 02:37:20|11029.4|11025.4|11029.9|11025.9|11031.4|11027.4|11029.4|11025.4|7
1648003050000|2022-03-23 02:37:30|11030.3|11026.3|11026.9|11022.9|11030.8|11026.8|11026.9|11022.9|8
1648003060000|2022-03-23 02:37:40|11026.4|11022.4|11022.4|11018.4|11027.4|11022.4|11021.9|11017.9|12
1648003070000|2022-03-23 02:37:50|11021.4|11017.4|11021.4|11017.4|11021.9|11017.9|11020.9|11016.9|7
1648003080000|2022-03-23 02:38:00|11021.8|11017.8|11023.4|11019.4|11023.8|11019.8|11020.9|11016.9|2
1648003090000|2022-03-23 02:38:10|11023.3|11019.3|11021.9|11017.9|11023.9|11019.9|11021.9|11017.9|2
1648003100000|2022-03-23 02:38:20|11020.8|11016.8|11022.4|11018.4|11023.9|11019.9|11020.8|11016.8|14
1648003110000|2022-03-23 02:38:30|11021.9|11017.9|11024.3|11020.3|11024.3|11020.3|11021.4|11017.4|3
1648003120000|2022-03-23 02:38:40|11024.4|11020.4|11022.9|11018.9|11024.4|11020.4|11022.9|11018.9|3
1648003130000|2022-03-23 02:38:50|11021.5|11017.5|11032.9|11028.9|11034.4|11030.3|11021.4|11017.3|75
1648003140000|2022-03-23 02:39:00|11034.3|11030.3|11030.9|11026.9|11034.3|11030.3|11030.4|11026.4|10
1648003150000|2022-03-23 02:39:10|11030.8|11026.8|11030.9|11026.9|11030.9|11026.9|11028.4|11024.4|4
1648003160000|2022-03-23 02:39:20|11031.3|11027.3|11031.9|11027.9|11031.9|11027.9|11030.9|11026.9|2
1648003170000|2022-03-23 02:39:30|11032.3|11028.3|11031.4|11027.4|11032.4|11028.4|11031.4|11027.4|2
1648003180000|2022-03-23 02:39:40|11032.3|11028.3|11032.8|11028.8|11032.8|11028.8|11031.9|11027.9|1
1648003190000|2022-03-23 02:39:50|11032.4|11028.4|11031.8|11027.8|11032.4|11028.4|11031.3|11027.3|2
1648003200000|2022-03-23 02:40:00|11031.4|11027.4|11031.8|11027.8|11031.8|11027.8|11030.9|11026.9|2
1648003210000|2022-03-23 02:40:10|11031.3|11027.3|11044.6|11040.6|11045.2|11040.6|11030.4|11026.4|177
1648003220000|2022-03-23 02:40:20|11044.7|11040.7|11045.6|11041.6|11049.6|11045.6|11044.7|11040.7|91
1648003230000|2022-03-23 02:40:30|11046.1|11042.1|11037.7|11033.7|11046.1|11042.1|11034.7|11030.7|47
1648003240000|2022-03-23 02:40:40|11037.2|11033.2|11036.2|11032.2|11040.2|11036.2|11034.7|11030.7|40
1648003250000|2022-03-23 02:40:50|11035.2|11031.2|11037.7|11033.7|11039.2|11035.2|11033.7|11029.7|14
1648003260000|2022-03-23 02:41:00|11038.1|11034.1|11036.7|11032.7|11039.1|11035.1|11034.7|11030.7|12
1648003270000|2022-03-23 02:41:10|11037.1|11033.1|11037.2|11033.2|11037.6|11033.6|11037.1|11033.1|1
1648003280000|2022-03-23 02:41:20|11036.7|11032.7|11037.1|11033.1|11038.5|11034.5|11036.7|11032.7|7
1648003290000|2022-03-23 02:41:30|11036.6|11032.6|11033.6|11029.6|11038.6|11034.6|11033.6|11029.6|6
1648003300000|2022-03-23 02:41:40|11033.1|11029.1|11033.1|11029.1|11033.6|11029.6|11032.7|11028.7|7
1648003310000|2022-03-23 02:41:50|11032.7|11028.7|11031.7|11027.7|11034.2|11030.2|11031.7|11027.7|7
1648003320000|2022-03-23 02:42:00|11031.2|11027.2|11031.7|11027.7|11032.7|11028.7|11031.2|11027.2|3
1648003330000|2022-03-23 02:42:10|11031.2|11027.2|11031.2|11027.2|11031.7|11027.7|11029.2|11025.2|5
1648003340000|2022-03-23 02:42:20|11030.7|11026.7|11025.2|11021.2|11030.7|11026.7|11024.2|11020.2|22
1648003350000|2022-03-23 02:42:30|11025.7|11021.7|11024.7|11020.7|11027.2|11023.2|11023.2|11019.2|14
1648003360000|2022-03-23 02:42:40|11025.1|11021.1|11024.7|11020.7|11025.7|11021.7|11024.7|11020.7|5
1648003370000|2022-03-23 02:42:50|11024.2|11020.2|11024.7|11020.7|11025.2|11021.2|11023.2|11019.2|7
1648003380000|2022-03-23 02:43:00|11024.8|11020.8|11023.2|11019.2|11024.8|11020.8|11022.7|11018.7|7
1648003390000|2022-03-23 02:43:10|11022.7|11018.7|11022.7|11018.7|11023.7|11019.7|11022.7|11018.7|2
1648003400000|2022-03-23 02:43:20|11021.7|11017.7|11018.7|11014.7|11022.2|11018.2|11014.7|11010.7|29
1648003410000|2022-03-23 02:43:30|11018.2|11014.2|11018.7|11014.7|11018.7|11014.7|11016.2|11012.2|8
1648003420000|2022-03-23 02:43:40|11018.2|11014.2|11021.2|11017.2|11022.7|11018.7|11018.2|11014.2|16
1648003430000|2022-03-23 02:43:50|11021.1|11017.1|11017.7|11013.7|11021.1|11017.1|11017.7|11013.7|3
1648003440000|2022-03-23 02:44:00|11019.6|11015.6|11018.7|11014.7|11020.7|11016.7|11018.7|11014.7|6
1648003450000|2022-03-23 02:44:10|11019.2|11015.2|11019.2|11015.2|11020.7|11016.7|11019.2|11015.2|4
1648003460000|2022-03-23 02:44:20|11019.7|11015.7|11017.7|11013.7|11019.7|11015.7|11017.7|11013.7|7
1648003470000|2022-03-23 02:44:30|11017.2|11013.2|11015.2|11011.2|11017.7|11013.7|11013.7|11009.7|29
1648003480000|2022-03-23 02:44:40|11015.6|11011.6|11013.7|11009.7|11016.1|11012.1|11013.7|11009.7|7
1648003490000|2022-03-23 02:44:50|11013.2|11009.2|11016.2|11012.2|11017.7|11013.7|11013.2|11009.2|17
1648003500000|2022-03-23 02:45:00|11015.2|11011.2|11018.2|11014.2|11020.2|11016.2|11015.2|11011.2|9
1648003510000|2022-03-23 02:45:10|11018.7|11014.7|11020.2|11016.2|11020.7|11016.7|11018.7|11014.7|0
1648003520000|2022-03-23 02:45:20|11020.7|11016.7|11020.7|11016.7|11020.7|11016.7|11019.2|11015.2|3
1648003530000|2022-03-23 02:45:30|11020.2|11016.2|11020.2|11016.2|11020.7|11016.7|11019.7|11015.7|1
1648003540000|2022-03-23 02:45:40|11020.6|11016.6|11017.7|11013.7|11020.7|11016.7|11017.2|11013.2|10
1648003550000|2022-03-23 02:45:50|11018.1|11014.1|11017.7|11013.7|11018.7|11014.7|11017.7|11013.7|2
1648003560000|2022-03-23 02:46:00|11017.2|11013.2|11012.2|11008.2|11017.2|11013.2|11010.7|11006.7|30
1648003570000|2022-03-23 02:46:10|11011.2|11007.2|11009.7|11005.7|11012.2|11008.2|11009.7|11005.7|16
1648003580000|2022-03-23 02:46:20|11012.6|11008.6|11010.7|11006.7|11012.6|11008.6|11009.2|11005.2|20
1648003590000|2022-03-23 02:46:30|11010.2|11006.2|11011.2|11007.2|11011.2|11007.2|11007.7|11003.7|27
1648003600000|2022-03-23 02:46:40|11010.7|11006.7|11010.2|11006.2|11010.7|11006.7|11009.7|11005.7|5
1648003610000|2022-03-23 02:46:50|11009.6|11005.6|11009.1|11005.1|11010.7|11006.7|11006.7|11002.7|14
1648003620000|2022-03-23 02:47:00|11008.7|11004.7|11011.2|11007.2|11011.7|11007.7|11008.2|11004.2|6
1648003630000|2022-03-23 02:47:10|11011.6|11007.6|11013.2|11009.2|11016.7|11012.7|11011.6|11007.6|11
1648003640000|2022-03-23 02:47:20|11014.2|11010.2|11013.7|11009.7|11014.2|11010.2|11011.7|11007.7|6
1648003650000|2022-03-23 02:47:30|11013.2|11009.2|11012.2|11008.2|11013.7|11009.7|11011.2|11007.2|2
1648003660000|2022-03-23 02:47:40|11011.3|11007.3|11012.2|11008.2|11012.2|11008.2|11010.7|11006.7|3
1648003670000|2022-03-23 02:47:50|11012.7|11008.7|11012.7|11008.7|11012.7|11008.7|11012.7|11008.7|0
1648003690000|2022-03-23 02:48:10|11013.6|11009.6|11018.1|11014.1|11018.3|11014.3|11013.6|11009.6|15
1648003700000|2022-03-23 02:48:20|11019.2|11015.2|11020.7|11016.7|11021.2|11017.2|11016.7|11012.7|6
1648003710000|2022-03-23 02:48:30|11020.2|11016.2|11020.7|11016.7|11021.2|11017.2|11019.8|11015.8|4
1648003720000|2022-03-23 02:48:40|11020.2|11016.2|11019|11015|11020.7|11016.7|11014.7|11010.7|16
1648003730000|2022-03-23 02:48:50|11018.1|11014.1|11015.6|11011.6|11018.7|11014.7|11015.2|11011.2|8
1648003740000|2022-03-23 02:49:00|11016.6|11012.6|11015.7|11011.7|11018.1|11014.1|11015.7|11011.7|4
1648003750000|2022-03-23 02:49:10|11016.1|11012.1|11018.1|11014.1|11018.1|11014.1|11015.1|11011.1|14
1648003760000|2022-03-23 02:49:20|11019|11015|11018.6|11014.6|11019|11015|11017.6|11013.6|1
1648003770000|2022-03-23 02:49:30|11018.1|11014.1|11018.1|11014.1|11018.1|11014.1|11018.1|11014.1|1
1648003780000|2022-03-23 02:49:40|11018.6|11014.6|11018.6|11014.6|11021.6|11017.6|11018.1|11014.1|7
1648003790000|2022-03-23 02:49:50|11018.7|11014.7|11021.1|11017.1|11021.6|11017.6|11018.7|11014.7|3
1648003800000|2022-03-23 02:50:00|11020.7|11016.7|11020.1|11016.1|11021.1|11017.1|11020.1|11016.1|1
1648003810000|2022-03-23 02:50:10|11019.7|11015.7|11020.1|11016.1|11020.6|11016.6|11019.6|11015.6|1
1648003820000|2022-03-23 02:50:20|11019.6|11015.6|11019.6|11015.6|11019.6|11015.6|11019.6|11015.6|1
1648003830000|2022-03-23 02:50:30|11020.6|11016.6|11020.1|11016.1|11020.6|11016.6|11019.6|11015.6|1
1648003840000|2022-03-23 02:50:40|11021.5|11017.5|11025.6|11021.6|11029.6|11025.6|11021.5|11017.5|32
1648003850000|2022-03-23 02:50:50|11025.1|11021.1|11025.7|11021.7|11026.6|11022.6|11025.1|11021.1|2
1648003860000|2022-03-23 02:51:00|11025.6|11021.6|11025.1|11021.1|11026.6|11022.6|11024.6|11020.6|1
1648003870000|2022-03-23 02:51:10|11025.6|11021.6|11026.1|11022.1|11030.1|11026.1|11025.2|11021.2|17
1648003880000|2022-03-23 02:51:20|11027.5|11023.5|11028.1|11024.1|11028.6|11024.6|11027.5|11023.5|5
1648003890000|2022-03-23 02:51:30|11028.5|11024.5|11027.6|11023.6|11028.6|11024.6|11027.6|11023.6|2
1648003900000|2022-03-23 02:51:40|11027.5|11023.5|11025|11021|11029.6|11025.6|11021.1|11017.1|22
1648003910000|2022-03-23 02:51:50|11025.5|11021.5|11025|11021|11025.5|11021.5|11024.5|11020.5|8
1648003920000|2022-03-23 02:52:00|11024.1|11020.1|11022.5|11018.5|11024.1|11020.1|11021.1|11017.1|2
1648003930000|2022-03-23 02:52:10|11022|11018|11024|11020|11024|11020|11022|11018|3
1648003940000|2022-03-23 02:52:20|11024.6|11020.6|11026|11022|11028.5|11024.5|11024|11020|6
1648003950000|2022-03-23 02:52:30|11025.1|11021.1|11024|11020|11025.1|11021.1|11023|11019|3
1648003960000|2022-03-23 02:52:40|11023|11019|11028.5|11024.5|11029|11025|11023|11019|12
1648003970000|2022-03-23 02:52:50|11028.6|11024.6|11030.5|11026.5|11030.5|11026.5|11027.6|11023.6|12
1648003980000|2022-03-23 02:53:00|11031|11027|11029|11025|11031|11027|11029|11025|1
1648003990000|2022-03-23 02:53:10|11029.5|11025.5|11030|11026|11030.5|11026.5|11029.5|11025.5|4
1648004000000|2022-03-23 02:53:20|11030.5|11026.5|11033.6|11029.6|11035|11031|11030.5|11026.5|11
1648004010000|2022-03-23 02:53:30|11033.5|11029.5|11028.1|11024.1|11036.5|11032.5|11028.1|11024.1|12
1648004020000|2022-03-23 02:53:40|11027.6|11023.6|11031.5|11027.5|11032.1|11028.1|11027.6|11023.6|6
1648004030000|2022-03-23 02:53:50|11031|11027|11031.5|11027.5|11032.5|11028.5|11031|11027|1
1648004040000|2022-03-23 02:54:00|11031|11027|11031|11027|11031|11027|11031|11027|0
1648004050000|2022-03-23 02:54:10|11030.2|11026.2|11034|11030|11034|11030|11030.2|11026.2|8
1648004060000|2022-03-23 02:54:20|11033.1|11029.1|11032.6|11028.6|11033.5|11029.5|11032.5|11028.5|1
1648004070000|2022-03-23 02:54:30|11032.5|11028.5|11028.5|11024.5|11032.5|11028.5|11027|11023|10
1648004080000|2022-03-23 02:54:40|11027|11023|11026.5|11022.5|11028|11024|11026.5|11022.5|3
1648004090000|2022-03-23 02:54:50|11027|11023|11026|11022|11027|11023|11026|11022|1
1648004100000|2022-03-23 02:55:00|11026.5|11022.5|11026.5|11022.5|11027|11023|11026.5|11022.5|0
1648004110000|2022-03-23 02:55:10|11026|11022|11026.5|11022.5|11026.5|11022.5|11025|11021|5
1648004120000|2022-03-23 02:55:20|11026.1|11022.1|11026|11022|11026.5|11022.5|11025.1|11021.1|13
1648004130000|2022-03-23 02:55:30|11024.5|11020.5|11025|11021|11025.5|11021.5|11024.5|11020.5|3
1648004140000|2022-03-23 02:55:40|11024.5|11020.5|11025.5|11021.5|11026.4|11022.4|11024.5|11020.5|3
1648004160000|2022-03-23 02:56:00|11025.1|11021.1|11025|11021|11026.1|11022.1|11024.5|11020.5|7
1648004170000|2022-03-23 02:56:10|11024.5|11020.5|11025|11021|11025.5|11021.5|11024.1|11020.1|2
1648004180000|2022-03-23 02:56:20|11024.6|11020.6|11037.5|11033.5|11039.5|11035.5|11024.1|11020.1|65
1648004190000|2022-03-23 02:56:30|11037|11033|11036.5|11032.5|11038|11034|11034|11030|16
1648004200000|2022-03-23 02:56:40|11037|11033|11038|11034|11038|11034|11034.5|11030.5|5
1648004210000|2022-03-23 02:56:50|11039|11035|11037|11033|11039|11035|11037|11033|5
1648004220000|2022-03-23 02:57:00|11036.6|11032.6|11037.5|11033.5|11038|11034|11036|11032|4
1648004230000|2022-03-23 02:57:10|11036.5|11032.5|11038|11034|11038.5|11034.5|11036.1|11032.1|5
1648004240000|2022-03-23 02:57:20|11038.5|11034.5|11037.5|11033.5|11038.5|11034.5|11037.5|11033.5|1
1648004250000|2022-03-23 02:57:30|11038.4|11034.4|11038.5|11034.5|11038.5|11034.5|11037|11033|2
1648004260000|2022-03-23 02:57:40|11038|11034|11037|11033|11038|11034|11036.5|11032.5|8
1648004270000|2022-03-23 02:57:50|11037.1|11033.1|11036.5|11032.5|11037.5|11033.5|11035|11031|2
1648004280000|2022-03-23 02:58:00|11034.5|11030.5|11034|11030|11037|11033|11034|11030|8
1648004290000|2022-03-23 02:58:10|11033|11029|11031|11027|11035.5|11031.5|11028.6|11024.6|11
1648004300000|2022-03-23 02:58:20|11030.5|11026.5|11029|11025|11030.5|11026.5|11029|11025|0
1648004310000|2022-03-23 02:58:30|11029.5|11025.5|11030|11026|11030|11026|11029.5|11025.5|0
1648004320000|2022-03-23 02:58:40|11029.5|11025.5|11031|11027|11032|11028|11029|11025|5
1648004330000|2022-03-23 02:58:50|11032|11028|11031.5|11027.5|11032|11028|11031|11027|0
1648004340000|2022-03-23 02:59:00|11031.1|11027.1|11032|11028|11032|11028|11031|11027|1
1648004350000|2022-03-23 02:59:10|11031.5|11027.5|11036|11032|11037.5|11033.5|11031|11027|18
1648004360000|2022-03-23 02:59:20|11036.5|11032.5|11036|11032|11037.5|11033.5|11035.1|11031.1|3
1648004370000|2022-03-23 02:59:30|11035.5|11031.5|11036.5|11032.5|11036.5|11032.5|11035|11031|2
1648004380000|2022-03-23 02:59:40|11035.6|11031.6|11035|11031|11036.5|11032.5|11035|11031|3
1648004390000|2022-03-23 02:59:50|11035.5|11031.5|11035.5|11031.5|11036|11032|11035.5|11031.5|0
1648004400000|2022-03-23 03:00:00|11034.5|11030.5|11043|11039|11045.5|11041.5|11034.5|11030.5|73
1648004410000|2022-03-23 03:00:10|11043.5|11039.5|11045.5|11041.5|11047|11043|11043|11039|10
1648004420000|2022-03-23 03:00:20|11044.1|11040.1|11045.5|11041.5|11046.5|11042.5|11043|11039|96
1648004430000|2022-03-23 03:00:30|11045|11041|11045.5|11041.5|11046|11042|11044.5|11040.5|3
1648004440000|2022-03-23 03:00:40|11046.5|11042.5|11045.5|11041.5|11047|11043|11045.5|11041.5|12
1648004450000|2022-03-23 03:00:50|11046|11042|11046|11042|11046|11042|11045.5|11041.5|2
1648004460000|2022-03-23 03:01:00|11045|11041|11045|11041|11045.4|11041.4|11044|11040|7
1648004470000|2022-03-23 03:01:10|11044.5|11040.5|11043|11039|11044.5|11040.5|11043|11039|4
1648004480000|2022-03-23 03:01:20|11042.5|11038.5|11045.5|11041.5|11046|11042|11042.5|11038.5|6
1648004500000|2022-03-23 03:01:40|11044.6|11040.6|11044.6|11040.6|11044.6|11040.6|11044.6|11040.6|2
1648004510000|2022-03-23 03:01:50|11044.5|11040.5|11045.5|11041.5|11045.5|11041.5|11044.5|11040.5|1
1648004520000|2022-03-23 03:02:00|11045.9|11041.9|11045.5|11041.5|11045.9|11041.9|11045|11041|9
1648004530000|2022-03-23 03:02:10|11044.6|11040.6|11042.5|11038.5|11045.4|11041.4|11042.5|11038.5|10
1648004540000|2022-03-23 03:02:20|11041.5|11037.5|11042|11038|11043|11039|11041.5|11037.5|6
1648004550000|2022-03-23 03:02:30|11041.5|11037.5|11040|11036|11042.5|11038.5|11040|11036|3
1648004560000|2022-03-23 03:02:40|11039.5|11035.5|11040|11036|11040.5|11036.5|11039.5|11035.5|0
1648004570000|2022-03-23 03:02:50|11039.5|11035.5|11039|11035|11039.5|11035.5|11039|11035|2
1648004580000|2022-03-23 03:03:00|11038.9|11034.9|11037.5|11033.5|11038.9|11034.9|11037.5|11033.5|0
1648004590000|2022-03-23 03:03:10|11037|11033|11036|11032|11037|11033|11036|11032|5
1648004600000|2022-03-23 03:03:20|11037|11033|11036|11032|11037|11033|11036|11032|3
1648004610000|2022-03-23 03:03:30|11036.4|11032.4|11036|11032|11036.5|11032.5|11036|11032|3
1648004620000|2022-03-23 03:03:40|11036.4|11032.4|11036.5|11032.5|11036.5|11032.5|11036.4|11032.4|1
1648004630000|2022-03-23 03:03:50|11036|11032|11036.5|11032.5|11036.5|11032.5|11036|11032|2
1648004640000|2022-03-23 03:04:00|11037.9|11033.9|11041|11037|11043|11039|11037.9|11033.9|11
1648004650000|2022-03-23 03:04:10|11041.5|11037.5|11041|11037|11043|11039|11041|11037|5
1648004660000|2022-03-23 03:04:20|11042.4|11038.4|11041|11037|11042.5|11038.5|11040|11036|6
1648004670000|2022-03-23 03:04:30|11040.5|11036.5|11040.5|11036.5|11041.9|11037.9|11040.5|11036.5|6
1648004680000|2022-03-23 03:04:40|11040.9|11036.9|11040.9|11036.9|11041.4|11037.4|11039|11035|1
1648004690000|2022-03-23 03:04:50|11041|11037|11039.5|11035.5|11041|11037|11039.5|11035.5|1
1648004700000|2022-03-23 03:05:00|11039.9|11035.9|11041|11037|11041|11037|11039|11035|3
1648004710000|2022-03-23 03:05:10|11042.8|11038.8|11045.9|11041.9|11046.4|11042.4|11042.8|11038.8|4
1648004720000|2022-03-23 03:05:20|11046|11042|11078.7|11070.7|11080.2|11076.2|11045.5|11040.5|576
1648004730000|2022-03-23 03:05:30|11077.7|11073.7|11080.6|11076.6|11096.5|11092.5|11070.7|11066.7|223
1648004740000|2022-03-23 03:05:40|11076.1|11072.1|11087.5|11083.5|11093.6|11089|11076.1|11070.6|96
1648004750000|2022-03-23 03:05:50|11088|11084|11086|11082|11089.6|11085|11082|11078|48
1648004760000|2022-03-23 03:06:00|11085.6|11081.6|11085.6|11081.6|11088.6|11084.6|11084.6|11080.6|22
1648004770000|2022-03-23 03:06:10|11085.1|11081.1|11084.1|11080.1|11087.6|11083.6|11083.5|11078.5|19
1648004780000|2022-03-23 03:06:20|11084|11080|11082.5|11078.5|11084.5|11080.5|11080.1|11074.5|14
1648004790000|2022-03-23 03:06:30|11082|11078|11084.6|11080.6|11088|11084|11081.5|11077.5|21
1648004800000|2022-03-23 03:06:40|11085.1|11081.1|11085.1|11081.1|11085.6|11081.6|11084.6|11080.6|3
1648004810000|2022-03-23 03:06:50|11085.2|11081.2|11087.6|11083.6|11088.6|11084.6|11084.6|11080.6|10
1648004820000|2022-03-23 03:07:00|11087.7|11083.7|11089.1|11085.1|11089.1|11085.1|11087.2|11083.2|4
1648004830000|2022-03-23 03:07:10|11088.7|11084.7|11088.6|11084.6|11089.6|11085.6|11087.7|11083.7|12
1648004840000|2022-03-23 03:07:20|11089.1|11085.1|11085.7|11081.7|11089.1|11085.1|11085.7|11081.7|22
1648004850000|2022-03-23 03:07:30|11086.1|11082.1|11088.6|11084.6|11088.6|11084.6|11085.6|11081.6|11
1648004860000|2022-03-23 03:07:40|11088.1|11084.1|11087.7|11083.7|11090.1|11086.1|11087.2|11083.2|6
1648004870000|2022-03-23 03:07:50|11087.6|11083.6|11089.6|11085.6|11089.6|11085.6|11087.6|11083.6|7
1648004880000|2022-03-23 03:08:00|11089.1|11085.1|11087.6|11083.6|11089.1|11085.1|11086.6|11082.6|10
1648004890000|2022-03-23 03:08:10|11087.1|11083.1|11088.6|11084.6|11089.1|11085.1|11086.6|11082.6|5
1648004900000|2022-03-23 03:08:20|11089.1|11085.1|11090.1|11086.1|11091.6|11087.6|11089.1|11085.1|9
1648004910000|2022-03-23 03:08:30|11089.6|11085.6|11090.1|11086.1|11090.1|11086.1|11087.6|11083.6|8
1648004920000|2022-03-23 03:08:40|11090.6|11086.6|11089.6|11085.6|11091.6|11087.6|11089.1|11085.1|10
1648004930000|2022-03-23 03:08:50|11089.1|11085.1|11084.1|11080.1|11089.1|11085.1|11081.1|11075.5|25
1648004940000|2022-03-23 03:09:00|11083.1|11079.1|11082.1|11078.1|11085.6|11081.6|11080.7|11076.7|10
1648004950000|2022-03-23 03:09:10|11082.6|11078.6|11086.6|11082.6|11086.6|11082.6|11082.1|11078.1|6
1648004960000|2022-03-23 03:09:20|11086.1|11082.1|11087.1|11083.1|11087.6|11083.6|11084.6|11080.6|3
1648004970000|2022-03-23 03:09:30|11086.6|11082.6|11086.6|11082.6|11088.5|11084.5|11086.6|11082.6|11
1648004980000|2022-03-23 03:09:40|11085.7|11081.7|11086.1|11082.1|11087.1|11083.1|11085.7|11081.7|6
1648004990000|2022-03-23 03:09:50|11085.1|11081.1|11081.6|11077.6|11085.1|11081.1|11081.6|11077.6|10
1648005000000|2022-03-23 03:10:00|11081.1|11077.1|11082.6|11078.6|11082.6|11078.6|11080.6|11076.6|2
1648005010000|2022-03-23 03:10:10|11083.1|11079.1|11079.1|11075.1|11083.6|11079.6|11078.1|11074.1|14
1648005020000|2022-03-23 03:10:20|11079.6|11075.6|11077.6|11073.6|11080.6|11076.6|11077.6|11073.6|4
1648005030000|2022-03-23 03:10:30|11078.6|11074.6|11078.6|11074.6|11080.1|11076.1|11078.6|11074.6|3
1648005040000|2022-03-23 03:10:40|11079.6|11075.6|11077.6|11073.6|11079.6|11075.6|11077.6|11073.6|5
1648005050000|2022-03-23 03:10:50|11076.6|11072.6|11078.6|11074.6|11079.6|11075.6|11076.6|11072.6|5
1648005060000|2022-03-23 03:11:00|11077.7|11073.7|11078.6|11074.6|11080.1|11076.1|11077.1|11073.1|3
1648005070000|2022-03-23 03:11:10|11079.1|11075.1|11079.6|11075.6|11079.6|11075.6|11078.1|11074.1|5
1648005080000|2022-03-23 03:11:20|11080.5|11076.5|11079.6|11075.6|11080.5|11076.5|11079.6|11075.6|2
1648005090000|2022-03-23 03:11:30|11079.1|11075.1|11085|11081|11086.5|11082.5|11079.1|11075.1|20
1648005100000|2022-03-23 03:11:40|11085.5|11081.5|11086.5|11082.5|11087|11083|11085|11081|11
1648005110000|2022-03-23 03:11:50|11085.2|11081.2|11082|11078|11086.5|11082.5|11082|11078|7
1648005120000|2022-03-23 03:12:00|11081|11077|11081|11077|11081|11077|11081|11077|8
1648005130000|2022-03-23 03:12:10|11080.1|11076.1|11086|11082|11086|11082|11079|11075|12
1648005140000|2022-03-23 03:12:20|11085.5|11081.5|11088|11084|11088.5|11084.5|11083.1|11079.1|22
1648005150000|2022-03-23 03:12:30|11088.5|11084.5|11089.6|11085.6|11089.6|11085.6|11087.5|11083.5|9
1648005160000|2022-03-23 03:12:40|11090.5|11086.5|11090.1|11086.1|11090.6|11086.6|11087.6|11083.6|24
1648005170000|2022-03-23 03:12:50|11090.6|11086.6|11092.6|11088.6|11093.1|11089.1|11090.6|11086.6|12
1648005180000|2022-03-23 03:13:00|11093.1|11089.1|11089.1|11085.1|11093.6|11089.6|11089.1|11085.1|21
1648005190000|2022-03-23 03:13:10|11088.1|11084.1|11086.1|11082.1|11093.6|11089.6|11086.1|11082.1|42
1648005200000|2022-03-23 03:13:20|11087.1|11083.1|11088.6|11084.6|11089.5|11085.5|11087|11083|11
1648005210000|2022-03-23 03:13:30|11088.5|11084.5|11089.5|11085.5|11091|11087|11088.5|11084.5|3
1648005220000|2022-03-23 03:13:40|11087.7|11083.7|11087.5|11083.5|11088.5|11084.5|11087.5|11083.5|5
1648005230000|2022-03-23 03:13:50|11088.6|11084.6|11088.6|11084.6|11088.6|11084.6|11088.6|11084.6|5
1648005240000|2022-03-23 03:14:00|11088.1|11084.1|11088.6|11084.6|11089.6|11085.6|11088.1|11084.1|3
1648005250000|2022-03-23 03:14:10|11089|11085|11089.1|11085.1|11089.1|11085.1|11089|11085|1
1648005260000|2022-03-23 03:14:20|11090.1|11086.1|11089.6|11085.6|11090.1|11086.1|11089.6|11085.6|3
1648005270000|2022-03-23 03:14:30|11089.1|11085.1|11089.6|11085.6|11089.6|11085.6|11088.6|11084.6|3
1648005280000|2022-03-23 03:14:40|11090.1|11086.1|11087.5|11083.5|11090.1|11086.1|11087.1|11083.1|7
1648005290000|2022-03-23 03:14:50|11087.6|11083.6|11079.6|11075.6|11087.6|11083.6|11079.1|11075.1|28
1648005300000|2022-03-23 03:15:00|11080.1|11076.1|11084.6|11080.6|11085.5|11081.5|11080.1|11076.1|8
1648005310000|2022-03-23 03:15:10|11083.6|11079.6|11081.6|11077.6|11083.6|11079.6|11081.1|11077.1|5
1648005320000|2022-03-23 03:15:20|11081.1|11077.1|11085|11081|11085|11081|11081.1|11077.1|4
1648005330000|2022-03-23 03:15:30|11085.1|11081.1|11088.1|11084.1|11089.1|11085.1|11085.1|11081.1|6
1648005340000|2022-03-23 03:15:40|11089|11085|11088.5|11084.5|11089|11085|11088.1|11084.1|5
1648005350000|2022-03-23 03:15:50|11089|11085|11089.6|11085.6|11089.6|11085.6|11088.6|11084.6|7
1648005360000|2022-03-23 03:16:00|11090.1|11086.1|11086.6|11082.6|11090.5|11086.5|11086.6|11082.6|11
1648005370000|2022-03-23 03:16:10|11087.9|11083.9|11091.6|11087.6|11091.6|11087.6|11087.9|11083.9|14
1648005380000|2022-03-23 03:16:20|11092.1|11088.1|11092.6|11088.6|11093.1|11089.1|11091.6|11087.6|15
1648005390000|2022-03-23 03:16:30|11093.5|11089.5|11093.1|11089.1|11093.6|11089.6|11093.1|11089.1|1
1648005400000|2022-03-23 03:16:40|11092.5|11088.5|11088.6|11084.6|11092.6|11088.6|11088.6|11084.6|7
1648005410000|2022-03-23 03:16:50|11089.5|11085.5|11093|11089|11093|11089|11089.5|11085.5|6
1648005420000|2022-03-23 03:17:00|11092.5|11088.5|11094|11090|11094|11090|11092|11088|5
1648005430000|2022-03-23 03:17:10|11093.5|11089.5|11093|11089|11094.5|11090.5|11092.5|11088.5|4
1648005440000|2022-03-23 03:17:20|11092.5|11088.5|11090.6|11086.6|11093|11089|11090.5|11086.5|4
1648005450000|2022-03-23 03:17:30|11090.5|11086.5|11090.5|11086.5|11092|11088|11090.5|11086.5|4
1648005460000|2022-03-23 03:17:40|11090.6|11086.6|11090.5|11086.5|11090.6|11086.6|11090|11086|0
1648005470000|2022-03-23 03:17:50|11090|11086|11087|11083|11090|11086|11087|11083|7
1648005480000|2022-03-23 03:18:00|11086.5|11082.5|11087|11083|11087|11083|11086.5|11082.5|3
1648005490000|2022-03-23 03:18:10|11086.5|11082.5|11092.5|11088.5|11092.5|11088.5|11086.5|11082.5|17
1648005500000|2022-03-23 03:18:20|11093|11089|11094|11090|11096.5|11092.5|11092.5|11088.5|10
1648005510000|2022-03-23 03:18:30|11094.5|11090.5|11094|11090|11095.4|11091.4|11094|11090|2
1648005520000|2022-03-23 03:18:40|11094.5|11090.5|11094.6|11090.6|11096.1|11092.1|11094.1|11090.1|6
1648005530000|2022-03-23 03:18:50|11094.5|11090.5|11090.6|11086.6|11095.6|11091.6|11090.6|11086.6|15
1648005540000|2022-03-23 03:19:00|11090.5|11086.5|11089.6|11085.6|11092|11088|11087.6|11083.6|30
1648005550000|2022-03-23 03:19:10|11089.1|11085.1|11090|11086|11090.5|11086.5|11088.7|11084.7|26
1648005560000|2022-03-23 03:19:20|11089.6|11085.6|11091|11087|11092.5|11088.5|11089.1|11085.1|17
1648005570000|2022-03-23 03:19:30|11091.5|11087.5|11093.6|11089.6|11094|11090|11091.5|11087.5|4
1648005580000|2022-03-23 03:19:40|11094|11090|11092.1|11088.1|11094.5|11090.5|11090.1|11086.1|26
1648005590000|2022-03-23 03:19:50|11092.5|11088.5|11091.5|11087.5|11092.5|11088.5|11090.6|11086.6|1
1648005600000|2022-03-23 03:20:00|11092.5|11088.5|11095.6|11091.6|11096|11092|11090.1|11086.1|32
1648005610000|2022-03-23 03:20:10|11096|11092|11113|11109|11114.5|11110.5|11094.5|11089.5|272
1648005620000|2022-03-23 03:20:20|11113.5|11109.5|11110.1|11106.1|11114.6|11109.5|11110|11106|23
1648005630000|2022-03-23 03:20:30|11110|11106|11109|11105|11110|11106|11106.6|11102.6|14
1648005640000|2022-03-23 03:20:40|11107.6|11103.6|11105.5|11101.5|11108.5|11104.5|11103.1|11099.1|21
1648005650000|2022-03-23 03:20:50|11104.1|11100.1|11108|11104|11108|11104|11103.5|11099.5|18
1648005660000|2022-03-23 03:21:00|11107.9|11103.9|11105.4|11101.4|11107.9|11103.9|11104.5|11100.5|4
1648005670000|2022-03-23 03:21:10|11106.4|11102.4|11106.4|11102.4|11106.4|11102.4|11105.4|11101.4|8
1648005680000|2022-03-23 03:21:20|11106.9|11102.9|11107.4|11103.4|11111.4|11107.4|11106.4|11102.4|24
1648005690000|2022-03-23 03:21:30|11107|11103|11106.9|11102.9|11107.4|11103.4|11105.6|11101.6|17
1648005700000|2022-03-23 03:21:40|11107.4|11103.4|11107.4|11103.4|11109.3|11105.3|11106.9|11102.9|4
1648005710000|2022-03-23 03:21:50|11107.9|11103.9|11109.4|11105.4|11109.4|11105.4|11107.9|11103.9|6
1648005720000|2022-03-23 03:22:00|11110.3|11106.3|11108.5|11104.5|11110.4|11106.4|11108.5|11104.5|3
1648005730000|2022-03-23 03:22:10|11109|11105|11104.9|11100.9|11109|11105|11104.9|11100.9|6
1648005740000|2022-03-23 03:22:20|11105.1|11101.1|11106.9|11102.9|11106.9|11102.9|11105.1|11101.1|8
1648005750000|2022-03-23 03:22:30|11106.5|11102.5|11107.9|11103.9|11107.9|11103.9|11106.4|11102.4|3
1648005760000|2022-03-23 03:22:40|11107.4|11103.4|11108.4|11104.4|11108.4|11104.4|11107.4|11103.4|7
1648005770000|2022-03-23 03:22:50|11108|11104|11108.5|11104.5|11109|11105|11108|11104|4
1648005780000|2022-03-23 03:23:00|11108.9|11104.9|11109.9|11105.9|11110.4|11106.4|11108.5|11104.5|9
1648005790000|2022-03-23 03:23:10|11110|11106|11108|11104|11111.4|11107.4|11108|11104|14
1648005800000|2022-03-23 03:23:20|11108.4|11104.4|11106.4|11102.4|11108.4|11104.4|11106.4|11102.4|3
1648005810000|2022-03-23 03:23:30|11106.9|11102.9|11105.4|11101.4|11106.9|11102.9|11105.4|11101.4|3
1648005820000|2022-03-23 03:23:40|11104.5|11100.5|11105.9|11101.9|11105.9|11101.9|11103.5|11099.5|12
1648005830000|2022-03-23 03:23:50|11105.5|11101.5|11103.5|11099.5|11105.9|11101.9|11103.5|11099.5|3
1648005840000|2022-03-23 03:24:00|11102.1|11098.1|11103.9|11099.9|11104.4|11100.4|11102|11098|11
1648005850000|2022-03-23 03:24:10|11104|11100|11100.4|11096.4|11104.4|11100.4|11100|11096|19
1648005860000|2022-03-23 03:24:20|11100|11096|11099.5|11095.5|11100|11096|11099.5|11095.5|3
1648005870000|2022-03-23 03:24:30|11098.5|11094.5|11102.4|11098.4|11102.4|11098.4|11098.5|11094.5|9
1648005880000|2022-03-23 03:24:40|11101.9|11097.9|11101.4|11097.4|11102.4|11098.4|11101.4|11097.4|1
1648005890000|2022-03-23 03:24:50|11101|11097|11100.9|11096.9|11101.4|11097.4|11100.4|11096.4|2
1648005900000|2022-03-23 03:25:00|11100.4|11096.4|11100|11096|11100.5|11096.5|11100|11096|0
1648005910000|2022-03-23 03:25:10|11100.4|11096.4|11100.4|11096.4|11100.5|11096.5|11100.4|11096.4|1
1648005920000|2022-03-23 03:25:20|11099.5|11095.5|11092.5|11088.5|11100.4|11096.4|11091|11087|23
1648005930000|2022-03-23 03:25:30|11092|11088|11092|11088|11093.4|11089.4|11091.5|11087.5|16
1648005940000|2022-03-23 03:25:40|11092.5|11088.5|11089.5|11085.5|11092.5|11088.5|11089.5|11085.5|26
1648005950000|2022-03-23 03:25:50|11088.6|11084.6|11086.6|11082.6|11090|11086|11086.5|11082.5|29
1648005960000|2022-03-23 03:26:00|11086.1|11082.1|11074.7|11070.7|11087.1|11083.1|11074.2|11070.2|40
1648005970000|2022-03-23 03:26:10|11075.6|11071.6|11076.7|11072.7|11079.1|11075.1|11073.7|11069.7|51
1648005980000|2022-03-23 03:26:20|11078.2|11074.2|11078.7|11074.7|11079.2|11075.2|11078.2|11074.2|14
1648005990000|2022-03-23 03:26:30|11079.6|11075.6|11074.2|11070.2|11079.6|11075.6|11073.2|11069.2|15
1648006000000|2022-03-23 03:26:40|11073.7|11069.7|11073.2|11069.2|11074.2|11070.2|11069.8|11065.8|23
1648006010000|2022-03-23 03:26:50|11073.8|11069.8|11070.2|11066.2|11074.2|11070.2|11069.7|11065.7|44
1648006020000|2022-03-23 03:27:00|11069.7|11065.7|11070.2|11066.2|11070.2|11066.2|11069.7|11065.7|2
1648006030000|2022-03-23 03:27:10|11070.7|11066.7|11072.2|11068.2|11072.2|11068.2|11070.7|11066.7|28
1648006040000|2022-03-23 03:27:20|11072.7|11068.7|11071.7|11067.7|11072.7|11068.7|11071.2|11067.2|3
1648006050000|2022-03-23 03:27:30|11072.1|11068.1|11067.2|11063.2|11072.1|11068.1|11066.2|11062.2|29
1648006060000|2022-03-23 03:27:40|11067.6|11063.6|11068.7|11064.7|11068.7|11064.7|11066.7|11062.7|9
1648006070000|2022-03-23 03:27:50|11068.2|11064.2|11070.7|11066.7|11070.7|11066.7|11067.2|11063.2|19
1648006080000|2022-03-23 03:28:00|11071.7|11067.7|11073.7|11069.7|11073.7|11069.7|11070.2|11064.7|16
1648006090000|2022-03-23 03:28:10|11075.5|11071.5|11070.7|11066.7|11076.2|11072.2|11070.2|11066.2|10
1648006100000|2022-03-23 03:28:20|11071.1|11067.1|11069.7|11065.7|11071.2|11067.2|11068.7|11064.7|5
1648006110000|2022-03-23 03:28:30|11070.2|11066.2|11067.7|11063.7|11070.2|11066.2|11067.7|11063.7|13
1648006120000|2022-03-23 03:28:40|11067.6|11063.6|11066.7|11062.7|11068.2|11064.2|11065.8|11061.8|13
1648006130000|2022-03-23 03:28:50|11067.2|11063.2|11066.7|11062.7|11067.7|11063.7|11066.7|11062.7|7
1648006140000|2022-03-23 03:29:00|11067.7|11063.7|11063.7|11059.7|11067.7|11063.7|11061.2|11057.2|16
1648006150000|2022-03-23 03:29:10|11063.2|11059.2|11063.2|11059.2|11063.7|11059.7|11061.8|11057.8|8
1648006160000|2022-03-23 03:29:20|11062.7|11058.7|11063.2|11059.2|11064.2|11060.2|11061.7|11057.7|14
1648006170000|2022-03-23 03:29:30|11062.7|11058.7|11065.2|11061.2|11065.2|11061.2|11062.7|11058.7|7
1648006180000|2022-03-23 03:29:40|11065.7|11061.7|11065.2|11061.2|11065.7|11061.7|11063.8|11059.8|11
1648006190000|2022-03-23 03:29:50|11064.7|11060.7|11065.8|11061.8|11067.7|11063.7|11063.8|11059.8|15
1648006200000|2022-03-23 03:30:00|11066.2|11062.2|11068.7|11064.7|11068.7|11064.7|11065.8|11061.8|12
1648006210000|2022-03-23 03:30:10|11067.7|11063.7|11069.2|11065.2|11070.2|11066.2|11067.2|11063.2|8
1648006220000|2022-03-23 03:30:20|11069.6|11065.6|11068.2|11064.2|11070.1|11066.1|11067.2|11063.2|7
1648006230000|2022-03-23 03:30:30|11068.6|11064.6|11070.2|11066.2|11070.2|11066.2|11068.6|11064.6|3
1648006240000|2022-03-23 03:30:40|11071.7|11067.7|11071.8|11067.8|11074.1|11070.1|11071.7|11067.7|10
1648006250000|2022-03-23 03:30:50|11072.2|11068.2|11073.2|11069.2|11073.6|11069.6|11072.2|11068.2|5
1648006260000|2022-03-23 03:31:00|11072.7|11068.7|11072.7|11068.7|11073.7|11069.7|11072.7|11068.7|3
1648006270000|2022-03-23 03:31:10|11073.2|11069.2|11074.7|11070.7|11075.2|11071.2|11072.7|11068.7|12
1648006280000|2022-03-23 03:31:20|11074.2|11070.2|11067.2|11063.2|11075.6|11071.6|11067.2|11063.2|16
1648006290000|2022-03-23 03:31:30|11065.7|11061.7|11066.2|11062.2|11067.2|11063.2|11065.2|11061.2|11
1648006300000|2022-03-23 03:31:40|11066.7|11062.7|11066.7|11062.7|11066.7|11062.7|11065.7|11061.7|3
1648006310000|2022-03-23 03:31:50|11066.2|11062.2|11066.2|11062.2|11067.2|11063.2|11066.2|11062.2|2
1648006320000|2022-03-23 03:32:00|11065.7|11061.7|11065.7|11061.7|11066.2|11062.2|11065.7|11061.7|2
1648006330000|2022-03-23 03:32:10|11063.9|11059.9|11061.2|11057.2|11063.9|11059.9|11060.3|11056.3|21
1648006340000|2022-03-23 03:32:20|11060.3|11056.3|11055.7|11051.7|11060.3|11056.3|11052.2|11048.2|40
1648006350000|2022-03-23 03:32:30|11055.2|11051.2|11061.7|11057.7|11061.7|11057.7|11055.2|11051.2|19
1648006360000|2022-03-23 03:32:40|11060.8|11056.8|11058.3|11054.3|11061.1|11057.1|11055.3|11051.3|7
1648006370000|2022-03-23 03:32:50|11056.8|11052.8|11056.3|11052.3|11058.7|11054.7|11056.3|11052.3|12
1648006380000|2022-03-23 03:33:00|11057.2|11053.2|11056.7|11052.7|11057.2|11053.2|11052.7|11048.7|24
1648006390000|2022-03-23 03:33:10|11057.2|11053.2|11058.7|11054.7|11058.7|11054.7|11057.2|11053.2|2
1648006400000|2022-03-23 03:33:20|11057.8|11053.8|11056.2|11052.2|11058.7|11054.7|11054.8|11050.8|3
1648006410000|2022-03-23 03:33:30|11056.7|11052.7|11056.2|11052.2|11057.2|11053.2|11056.2|11052.2|5
1648006420000|2022-03-23 03:33:40|11056.7|11052.7|11057.7|11053.7|11058.7|11054.7|11055.3|11051.3|11
1648006430000|2022-03-23 03:33:50|11057.2|11053.2|11057.2|11053.2|11057.7|11053.7|11056.8|11052.8|1
1648006440000|2022-03-23 03:34:00|11057.7|11053.7|11048.7|11044.7|11057.7|11053.7|11048.3|11044.3|50
1648006450000|2022-03-23 03:34:10|11048.3|11044.3|11050.2|11046.2|11052.7|11048.7|11046.8|11042.8|41
1648006460000|2022-03-23 03:34:20|11049.8|11045.8|11050.2|11046.2|11052.7|11046.7|11049.7|11044.3|7
1648006470000|2022-03-23 03:34:30|11052.7|11044.7|11050.7|11046.7|11052.7|11047.7|11050.2|11044.7|5
1648006480000|2022-03-23 03:34:40|11051.8|11043.8|11050.7|11046.7|11051.8|11047.7|11050.2|11043.8|6
1648006490000|2022-03-23 03:34:50|11050.3|11046.3|11050.7|11046.7|11050.7|11046.7|11050.2|11046.2|2
1648006500000|2022-03-23 03:35:00|11051.2|11047.2|11050.7|11046.7|11051.2|11047.2|11050.3|11046.3|3
1648006510000|2022-03-23 03:35:10|11051.2|11047.2|11052.2|11048.2|11053.2|11049.2|11051.2|11047.2|7
1648006520000|2022-03-23 03:35:20|11051.8|11047.8|11054.3|11050.3|11055.9|11051.9|11051.7|11047.7|15
1648006530000|2022-03-23 03:35:30|11054.7|11050.7|11052.8|11048.8|11055.6|11051.6|11051.8|11047.8|8
1648006540000|2022-03-23 03:35:40|11053.2|11049.2|11063.8|11059.8|11064.3|11060.3|11053.2|11049.2|54
1648006550000|2022-03-23 03:35:50|11063.3|11059.3|11063.8|11059.8|11064.8|11060.8|11062.3|11058.3|6
1648006560000|2022-03-23 03:36:00|11063.3|11059.3|11063.8|11059.8|11064.8|11060.8|11063.3|11059.3|3
1648006570000|2022-03-23 03:36:10|11063.3|11059.3|11063.8|11059.8|11063.8|11059.8|11062.8|11058.8|1
1648006580000|2022-03-23 03:36:20|11062.8|11058.8|11063.8|11059.8|11064.3|11060.3|11062.8|11058.8|1
1648006590000|2022-03-23 03:36:30|11064.7|11060.7|11064.7|11060.7|11065.2|11061.2|11063.7|11059.7|2
1648006600000|2022-03-23 03:36:40|11063.8|11059.8|11065.2|11061.2|11065.2|11061.2|11063.7|11059.7|0
1648006610000|2022-03-23 03:36:50|11064.8|11060.8|11065.7|11061.7|11066.2|11062.2|11063.2|11059.2|10
1648006620000|2022-03-23 03:37:00|11066.2|11062.2|11066.2|11062.2|11066.7|11062.7|11065.7|11061.7|3
1648006630000|2022-03-23 03:37:10|11065.2|11061.2|11065.7|11061.7|11066.7|11062.7|11065.2|11061.2|5
1648006640000|2022-03-23 03:37:20|11064.3|11060.3|11064.7|11060.7|11065.2|11061.2|11062.7|11058.7|4
1648006650000|2022-03-23 03:37:30|11063.8|11059.8|11063.7|11059.7|11063.8|11059.8|11063.7|11059.7|0
1648006660000|2022-03-23 03:37:40|11063.8|11059.8|11064.8|11060.8|11065.2|11061.2|11063.8|11059.8|2
1648006670000|2022-03-23 03:37:50|11064.7|11060.7|11065.2|11061.2|11065.2|11061.2|11064.7|11060.7|1
1648006680000|2022-03-23 03:38:00|11064.8|11060.8|11064.8|11060.8|11064.8|11060.8|11064.8|11060.8|1
1648006690000|2022-03-23 03:38:10|11065.2|11061.2|11064.7|11060.7|11065.7|11061.7|11064.2|11060.2|6
1648006700000|2022-03-23 03:38:20|11064.3|11060.3|11065.3|11061.3|11065.7|11061.7|11064.3|11060.3|1
1648006720000|2022-03-23 03:38:40|11064.8|11060.8|11066.3|11062.3|11066.7|11062.7|11064.2|11060.2|9
1648006730000|2022-03-23 03:38:50|11065.8|11061.8|11065.7|11061.7|11067.2|11063.2|11065.2|11061.2|12
1648006740000|2022-03-23 03:39:00|11067.1|11063.1|11066.2|11062.2|11068.2|11064.2|11065.2|11061.2|5
1648006750000|2022-03-23 03:39:10|11067.7|11063.7|11068.2|11064.2|11068.2|11064.2|11065.2|11061.2|3
1648006760000|2022-03-23 03:39:20|11069.7|11065.7|11068.7|11064.7|11070.2|11066.2|11067.7|11063.7|6
1648006770000|2022-03-23 03:39:30|11067.3|11063.3|11065.2|11061.2|11067.3|11063.3|11065.2|11061.2|4
1648006780000|2022-03-23 03:39:40|11065.7|11061.7|11065.7|11061.7|11066.2|11062.2|11065.7|11061.7|3
1648006790000|2022-03-23 03:39:50|11066.2|11062.2|11066.2|11062.2|11066.2|11062.2|11066.2|11062.2|0
1648006800000|2022-03-23 03:40:00|11066.3|11062.3|11067.2|11063.2|11067.7|11063.7|11066.3|11062.3|3
1648006810000|2022-03-23 03:40:10|11065.8|11061.8|11067.2|11063.2|11067.2|11063.2|11065.2|11061.2|4
1648006820000|2022-03-23 03:40:20|11067.3|11063.3|11068.2|11064.2|11069.7|11065.7|11067.2|11063.2|8
1648006830000|2022-03-23 03:40:30|11067.8|11063.8|11066.2|11062.2|11069.2|11065.2|11066.2|11062.2|3
1648006840000|2022-03-23 03:40:40|||||||||2
1648006850000|2022-03-23 03:40:50|11065.8|11061.8|11066.7|11062.7|11068|11064|11065.7|11061.7|2
1648006860000|2022-03-23 03:41:00|11066.8|11062.8|11068.2|11064.2|11068.2|11064.2|11066.8|11062.8|0
1648006870000|2022-03-23 03:41:10|11067.8|11063.8|11067.7|11063.7|11068.2|11064.2|11067.2|11063.2|1
1648006880000|2022-03-23 03:41:20|11068.6|11064.6|11069.7|11065.7|11070.7|11066.7|11068.6|11064.6|7
1648006890000|2022-03-23 03:41:30|11070.3|11066.3|11070.2|11066.2|11071.2|11067.2|11070.2|11066.2|0
1648006900000|2022-03-23 03:41:40|11070.7|11066.7|11074.6|11070.6|11079.1|11075.1|11070.7|11066.7|36
1648006910000|2022-03-23 03:41:50|11074.2|11070.2|11079.6|11075.6|11080.1|11076.1|11074.1|11070.1|24
1648006920000|2022-03-23 03:42:00|11079.2|11075.2|11074.7|11070.7|11079.2|11075.2|11074.7|11070.7|4
1648006930000|2022-03-23 03:42:10|11075.1|11071.1|11073.7|11069.7|11075.1|11071.1|11072.6|11068.6|11
1648006940000|2022-03-23 03:42:20|11072.7|11068.7|11073.7|11069.7|11074.7|11070.7|11072.7|11068.7|8
1648006950000|2022-03-23 03:42:30|11073.2|11069.2|11073.7|11069.7|11073.7|11069.7|11072.7|11068.7|1
1648006960000|2022-03-23 03:42:40|11074.2|11070.2|11073.7|11069.7|11074.2|11070.2|11072.7|11068.7|5
1648006970000|2022-03-23 03:42:50|11073.2|11069.2|11073.7|11069.7|11075.2|11071.2|11073.2|11069.2|3
1648006980000|2022-03-23 03:43:00|11075.1|11071.1|11072.7|11068.7|11075.2|11071.2|11072.7|11068.7|10
1648006990000|2022-03-23 03:43:10|11073.2|11069.2|11072.7|11068.7|11073.2|11069.2|11072.2|11068.2|1
1648007000000|2022-03-23 03:43:20|11073.2|11069.2|11072.7|11068.7|11073.7|11069.7|11072.7|11068.7|2
1648007010000|2022-03-23 03:43:30|11074.6|11070.6|11074.7|11070.7|11075.2|11071.2|11073.2|11069.2|7
1648007020000|2022-03-23 03:43:40|11075.6|11071.6|11073.7|11069.7|11075.7|11071.7|11072.7|11068.7|4
1648007030000|2022-03-23 03:43:50|11072.2|11068.2|11072.7|11068.7|11073.7|11069.7|11072.2|11068.2|1
1648007040000|2022-03-23 03:44:00|11071.8|11067.8|11071.7|11067.7|11071.8|11067.8|11071.7|11067.7|3
1648007050000|2022-03-23 03:44:10|11071.2|11067.2|11070.7|11066.7|11071.2|11067.2|11070.7|11066.7|4
1648007060000|2022-03-23 03:44:20|11071.2|11067.2|11070.7|11066.7|11071.2|11067.2|11070.7|11066.7|2
1648007070000|2022-03-23 03:44:30|11071.2|11067.2|11072.7|11068.7|11072.7|11068.7|11071.2|11067.2|2
1648007080000|2022-03-23 03:44:40|11071.2|11067.2|11072.7|11068.7|11072.7|11068.7|11070.7|11066.7|1
1648007100000|2022-03-23 03:45:00|11072.2|11068.2|11071.7|11067.7|11072.2|11068.2|11070.7|11066.7|0
1648007110000|2022-03-23 03:45:10|11070.8|11066.8|11070.2|11066.2|11072.2|11068.2|11068.7|11064.7|8
1648007120000|2022-03-23 03:45:20|11069.7|11065.7|11067.7|11063.7|11070.2|11066.2|11067.2|11063.2|5
1648007130000|2022-03-23 03:45:30|11068.6|11064.6|11067.7|11063.7|11068.7|11064.7|11067.2|11063.2|3
1648007140000|2022-03-23 03:45:40|11068.2|11064.2|11060.2|11056.2|11068.2|11064.2|11060.2|11056.2|23
1648007150000|2022-03-23 03:45:50|11059.7|11055.7|11060.1|11056.1|11063.7|11059.7|11059.7|11055.7|23
1648007160000|2022-03-23 03:46:00|11060.6|11056.6|11054.7|11050.7|11060.6|11056.6|11054.2|11050.2|12
1648007170000|2022-03-23 03:46:10|11054.2|11050.2|11059.2|11055.2|11060.7|11056.7|11053.7|11049.7|12
1648007180000|2022-03-23 03:46:20|11058.7|11054.7|11062.2|11058.2|11062.2|11058.2|11058.7|11054.7|9
1648007190000|2022-03-23 03:46:30|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11061.7|11057.7|5
1648007200000|2022-03-23 03:46:40|11062.8|11058.8|11064.7|11060.7|11065.2|11061.2|11062.2|11058.2|2
1648007210000|2022-03-23 03:46:50|11063.8|11059.8|11062.2|11058.2|11063.8|11059.8|11062.2|11058.2|3
1648007220000|2022-03-23 03:47:00|11061.2|11057.2|11061.2|11057.2|11061.2|11057.2|11060.7|11056.7|1
1648007230000|2022-03-23 03:47:10|11060.7|11056.7|11063.2|11059.2|11063.2|11059.2|11060.7|11056.7|1
1648007240000|2022-03-23 03:47:20|11062.7|11058.7|11062.7|11058.7|11064.6|11060.6|11062.7|11058.7|3
1648007250000|2022-03-23 03:47:30|11063.6|11059.6|11065.2|11061.2|11065.2|11061.2|11063.6|11059.6|6
1648007260000|2022-03-23 03:47:40|11065.7|11061.7|11065.7|11061.7|11065.7|11061.7|11065.7|11061.7|1
1648007270000|2022-03-23 03:47:50|11066.2|11062.2|11064.7|11060.7|11066.2|11062.2|11064.7|11060.7|3
1648007280000|2022-03-23 03:48:00|11064.2|11060.2|11062.7|11058.7|11065.1|11061.1|11062.7|11058.7|2
1648007290000|2022-03-23 03:48:10|11064.1|11060.1|11064.7|11060.7|11066.2|11062.2|11064.1|11060.1|3
1648007300000|2022-03-23 03:48:20|11064.2|11060.2|11065.2|11061.2|11065.2|11061.2|11063.2|11059.2|5
1648007310000|2022-03-23 03:48:30|11064.2|11060.2|11064.7|11060.7|11064.7|11060.7|11063.2|11059.2|2
1648007320000|2022-03-23 03:48:40|11065.1|11061.1|11062.2|11058.2|11065.2|11061.2|11061.7|11057.7|6
1648007330000|2022-03-23 03:48:50|11062.7|11058.7|11061.2|11057.2|11063.1|11059.1|11061.2|11057.2|6
1648007360000|2022-03-23 03:49:20|11061.7|11057.7|11062.2|11058.2|11063.2|11059.2|11061.7|11057.7|3
1648007370000|2022-03-23 03:49:30|11061.7|11057.7|11061.7|11057.7|11061.7|11057.7|11061.7|11057.7|0
1648007380000|2022-03-23 03:49:40|11059.8|11055.8|11058.7|11054.7|11059.8|11055.8|11058.1|11054.1|4
1648007390000|2022-03-23 03:49:50|11059.2|11055.2|11059.2|11055.2|11059.2|11055.2|11059.2|11055.2|1
1648007400000|2022-03-23 03:50:00|11059.7|11055.7|11060.7|11056.7|11063.2|11059.2|11059.7|11055.7|16
1648007410000|2022-03-23 03:50:10|11061.2|11057.2|11061.7|11057.7|11062.1|11058.1|11061.2|11057.2|0
1648007420000|2022-03-23 03:50:20|11061.6|11057.6|11061.7|11057.7|11061.7|11057.7|11061.6|11057.6|0
1648007430000|2022-03-23 03:50:30|11062.1|11058.1|11061.2|11057.2|11062.2|11058.2|11061.2|11057.2|0
1648007440000|2022-03-23 03:50:40|11061.1|11057.1|11060.2|11056.2|11061.1|11057.1|11060.2|11056.2|3
1648007460000|2022-03-23 03:51:00|11061.2|11057.2|11061.2|11057.2|11061.2|11057.2|11061.2|11057.2|0
1648007470000|2022-03-23 03:51:10|11060.6|11056.6|11059.6|11055.6|11060.6|11056.6|11059.6|11055.6|16
1648007480000|2022-03-23 03:51:20|11060.1|11056.1|11060.1|11056.1|11060.1|11056.1|11060.1|11056.1|1
1648007490000|2022-03-23 03:51:30|11060.5|11056.5|11057.6|11053.6|11060.5|11056.5|11056.6|11052.6|4
1648007500000|2022-03-23 03:51:40|11056.1|11052.1|11054.1|11050.1|11057.6|11053.6|11054.1|11050.1|13
1648007510000|2022-03-23 03:51:50|11054.6|11050.6|11052.6|11048.6|11054.6|11050.6|11052.1|11048.1|15
1648007520000|2022-03-23 03:52:00|11053.1|11049.1|11053.1|11049.1|11054.1|11050.1|11053.1|11049.1|3
1648007530000|2022-03-23 03:52:10|11053.6|11049.6|11050.6|11046.6|11054.1|11050.1|11048.1|11044.1|44
1648007550000|2022-03-23 03:52:30|11050.1|11046.1|11050.6|11046.6|11050.6|11046.6|11050.1|11046.1|4
1648007560000|2022-03-23 03:52:40|11053.6|11049.6|11054.1|11050.1|11054.6|11050.6|11052.1|11048.1|4
1648007570000|2022-03-23 03:52:50|11054.2|11050.2|11054.6|11050.6|11055.1|11051.1|11054.2|11050.2|2
1648007580000|2022-03-23 03:53:00|11054.2|11050.2|11052.1|11048.1|11054.2|11050.2|11052.1|11048.1|3
1648007590000|2022-03-23 03:53:10|11052.6|11048.6|11050.6|11046.6|11052.6|11048.6|11049.1|11045.1|8
1648007600000|2022-03-23 03:53:20|11051.1|11047.1|11051.1|11047.1|11051.6|11047.6|11049.7|11045.7|3
1648007610000|2022-03-23 03:53:30|11051.6|11047.6|11051.1|11047.1|11051.6|11047.6|11051.1|11047.1|3
1648007620000|2022-03-23 03:53:40|11050.7|11046.7|11051.1|11047.1|11051.1|11047.1|11050.6|11046.6|6
1648007630000|2022-03-23 03:53:50|11051.6|11047.6|11052.6|11048.6|11052.6|11048.6|11051.6|11047.6|2
1648007640000|2022-03-23 03:54:00|11053.1|11049.1|11052.1|11048.1|11053.1|11049.1|11052.1|11048.1|3
1648007650000|2022-03-23 03:54:10|11051.7|11047.7|11051.6|11047.6|11051.7|11047.7|11051.6|11047.6|0
1648007660000|2022-03-23 03:54:20|11051.7|11047.7|11051.6|11047.6|11052.1|11048.1|11050.1|11046.1|4
1648007670000|2022-03-23 03:54:30|11051.1|11047.1|11050.1|11046.1|11051.1|11047.1|11049.7|11045.7|1
1648007680000|2022-03-23 03:54:40|11049.6|11045.6|11044.1|11040.1|11049.6|11045.6|11042.7|11038.7|41
1648007690000|2022-03-23 03:54:50|11044.6|11040.6|11045.2|11041.2|11045.6|11041.6|11043.1|11039.1|16
1648007700000|2022-03-23 03:55:00|11045.6|11041.6|11048.7|11044.7|11049.7|11045.7|11044.7|11040.7|17
1648007710000|2022-03-23 03:55:10|11047.7|11043.7|11050.2|11046.2|11050.2|11046.2|11047.7|11043.7|7
1648007720000|2022-03-23 03:55:20|11050.6|11046.6|11048.2|11044.2|11050.7|11046.7|11048.2|11044.2|8
1648007730000|2022-03-23 03:55:30|11047.7|11043.7|11051.2|11047.2|11051.2|11047.2|11047.7|11043.7|17
1648007740000|2022-03-23 03:55:40|11050.7|11046.7|11051.7|11047.7|11055.5|11049.6|11050.7|11046.7|9
1648007750000|2022-03-23 03:55:50|11051.2|11047.2|11051.2|11047.2|11051.7|11047.7|11050.7|11046.7|1
1648007760000|2022-03-23 03:56:00|11051.6|11047.6|11050.7|11046.7|11051.6|11047.6|11050.7|11046.7|1
1648007770000|2022-03-23 03:56:10|11051.1|11047.1|11047.7|11043.7|11051.2|11047.2|11047.2|11043.2|5
1648007780000|2022-03-23 03:56:20|11047.2|11043.2|11047.7|11043.7|11049.7|11045.7|11047.2|11043.2|0
1648007790000|2022-03-23 03:56:30|11048.7|11044.7|11047.7|11043.7|11048.7|11044.7|11046.2|11042.2|6
1648007800000|2022-03-23 03:56:40|11046.7|11042.7|11048.1|11044.1|11048.2|11044.2|11046.7|11042.7|5
1648007810000|2022-03-23 03:56:50|11048.2|11044.2|11046.7|11042.7|11048.2|11044.2|11046.3|11042.3|3
1648007820000|2022-03-23 03:57:00|11045.2|11041.2|11046.1|11042.1|11046.1|11042.1|11044.6|11040.6|5
1648007830000|2022-03-23 03:57:10|11046.2|11042.2|11047.6|11043.6|11048.1|11044.1|11046.2|11042.2|1
1648007840000|2022-03-23 03:57:20|11047.1|11043.1|11049.6|11045.6|11049.6|11045.6|11046.3|11042.3|2
1648007850000|2022-03-23 03:57:30|11050.5|11046.5|11049.1|11045.1|11050.6|11046.6|11048.6|11044.6|4
1648007860000|2022-03-23 03:57:40|11048.7|11044.7|11050.6|11046.6|11051.1|11047.1|11048.6|11044.6|9
1648007870000|2022-03-23 03:57:50|11051.1|11047.1|11051.1|11047.1|11051.1|11047.1|11051.1|11047.1|1
1648007880000|2022-03-23 03:58:00|11051.6|11047.6|11051.6|11047.6|11051.6|11047.6|11051.6|11047.6|1
1648007890000|2022-03-23 03:58:10|11053.6|11049.6|11045.6|11041.6|11054.1|11050.1|11044.7|11040.7|42
1648007910000|2022-03-23 03:58:30|11047.1|11043.1|11046.6|11042.6|11047.6|11043.6|11045.1|11041.1|4
1648007920000|2022-03-23 03:58:40|11046.2|11042.2|11047.6|11043.6|11048.6|11044.6|11045.7|11041.7|2
1648007930000|2022-03-23 03:58:50|11048.6|11044.6|11048.1|11044.1|11049.6|11045.6|11047.6|11043.6|2
1648007940000|2022-03-23 03:59:00|11047.6|11043.6|11045.6|11041.6|11047.6|11043.6|11045.6|11041.6|1
1648007950000|2022-03-23 03:59:10|11046.1|11042.1|11044.2|11040.2|11046.1|11042.1|11043.2|11039.2|4
1648007960000|2022-03-23 03:59:20|11043.7|11039.7|11042.2|11038.2|11043.7|11039.7|11042.2|11038.2|3
1648007970000|2022-03-23 03:59:30|11042.6|11038.6|11046.5|11042.5|11048.6|11043.1|11041.7|11037.7|15
1648007980000|2022-03-23 03:59:40|11046.6|11042.6|11046.6|11042.6|11047.6|11043.6|11044.6|11040.6|3
1648007990000|2022-03-23 03:59:50|11044.6|11040.6|11044.6|11040.6|11044.6|11040.6|11043.6|11039.6|1
1648008000000|2022-03-23 04:00:00|11045.5|11041.5|11043.6|11039.6|11046.1|11042.1|11043.1|11039.1|6
1648008010000|2022-03-23 04:00:10|11043.2|11039.2|11038.2|11034.2|11043.2|11039.2|11034.7|11030.7|36
1648008020000|2022-03-23 04:00:20|11038.7|11034.7|11040.7|11036.7|11040.7|11036.7|11038.7|11034.7|5
1648008030000|2022-03-23 04:00:30|11038.9|11034.9|11038.2|11034.2|11038.9|11034.9|11036.7|11032.7|7
1648008040000|2022-03-23 04:00:40|11036.8|11032.8|11038.2|11034.2|11038.2|11034.2|11036.2|11032.2|4
1648008050000|2022-03-23 04:00:50|11037.7|11033.7|11037.7|11033.7|11038.2|11034.2|11036.7|11032.7|2
1648008060000|2022-03-23 04:01:00|11038.2|11034.2|11039.7|11035.7|11039.7|11035.7|11038.2|11034.2|4
1648008070000|2022-03-23 04:01:10|11040.6|11036.6|11040.7|11036.7|11040.7|11036.7|11040.6|11036.6|5
1648008080000|2022-03-23 04:01:20|11039.7|11035.7|11043.2|11039.2|11044.2|11040.2|11039.7|11035.7|11
1648008090000|2022-03-23 04:01:30|11043.7|11039.7|11040.7|11036.7|11044.2|11040.2|11040.7|11036.7|5
1648008100000|2022-03-23 04:01:40|11040.2|11036.2|11038.7|11034.7|11040.2|11036.2|11037.7|11033.7|9
1648008110000|2022-03-23 04:01:50|11037.2|11033.2|11040.6|11036.6|11040.6|11036.6|11037.2|11033.2|3
1648008120000|2022-03-23 04:02:00|11040.7|11036.7|11042.2|11038.2|11043.7|11039.7|11040.7|11036.7|6
1648008130000|2022-03-23 04:02:10|11042.6|11038.6|11040.7|11036.7|11042.7|11038.7|11039.7|11035.7|6
1648008140000|2022-03-23 04:02:20|11041.1|11037.1|11045.2|11041.2|11046.7|11042.7|11041.1|11037.1|8
1648008150000|2022-03-23 04:02:30|11047.9|11043.9|11045.6|11041.6|11048.2|11044.2|11045.2|11041.2|10
1648008160000|2022-03-23 04:02:40|11046.1|11042.1|11045.6|11041.6|11047.6|11043.6|11045.1|11041.1|7
1648008170000|2022-03-23 04:02:50|11046.6|11042.6|11046.6|11042.6|11048.1|11044.1|11045.6|11041.6|10
1648008180000|2022-03-23 04:03:00|11047.1|11043.1|11046.6|11042.6|11047.6|11043.6|11046.1|11042.1|3
1648008190000|2022-03-23 04:03:10|11045.7|11041.7|11044.6|11040.6|11045.7|11041.7|11044.6|11040.6|2
1648008200000|2022-03-23 04:03:20|11045.6|11041.6|11045.6|11041.6|11046.6|11042.6|11045.6|11041.6|0
1648008210000|2022-03-23 04:03:30|11045.1|11041.1|11049.1|11045.1|11049.1|11045.1|11044.6|11040.6|8
1648008220000|2022-03-23 04:03:40|11050.1|11046.1|11051.7|11047.7|11053.1|11049.1|11050.1|11046.1|6
1648008230000|2022-03-23 04:03:50|11052.1|11048.1|11051.1|11047.1|11052.6|11048.6|11049.1|11045.1|6
1648008240000|2022-03-23 04:04:00|11052.1|11048.1|11052.6|11048.6|11053.6|11049.6|11050.6|11046.6|8
1648008250000|2022-03-23 04:04:10|11053.1|11049.1|11050.6|11046.6|11054.1|11050.1|11050.6|11046.6|4
1648008260000|2022-03-23 04:04:20|11051.1|11047.1|11051.6|11047.6|11051.6|11047.6|11051.1|11047.1|1
1648008270000|2022-03-23 04:04:30|11050.6|11046.6|11050.6|11046.6|11051.1|11047.1|11050.6|11046.6|1
1648008280000|2022-03-23 04:04:40|||||||||2
1648008290000|2022-03-23 04:04:50|11050.1|11046.1|11050.1|11046.1|11050.6|11046.6|11049.7|11045.7|1
1648008300000|2022-03-23 04:05:00|11049.6|11045.6|11049.2|11045.2|11049.6|11045.6|11049.2|11045.2|2
1648008310000|2022-03-23 04:05:10|11049.7|11045.7|11050.6|11046.6|11050.6|11046.6|11049.7|11045.7|2
1648008320000|2022-03-23 04:05:20|11051.6|11047.6|11054.1|11050.1|11054.6|11050.6|11051.6|11047.6|3
1648008330000|2022-03-23 04:05:30|11053.6|11049.6|11056.6|11052.6|11059.1|11055.1|11053.6|11049.6|27
1648008340000|2022-03-23 04:05:40|11057|11053|11063.9|11059.9|11064.8|11060.8|11055.6|11051.6|60
1648008350000|2022-03-23 04:05:50|11064.8|11060.8|11067.8|11063.8|11070.3|11066.3|11063.9|11059.9|47
1648008360000|2022-03-23 04:06:00|11068.7|11064.7|11064.8|11060.8|11068.7|11064.7|11064.8|11060.8|6
1648008370000|2022-03-23 04:06:10|11064.4|11060.4|11065.8|11061.8|11066.3|11062.3|11063.3|11059.3|9
1648008380000|2022-03-23 04:06:20|11066.3|11062.3|11066.8|11062.8|11067.8|11063.8|11065.3|11061.3|13
1648008390000|2022-03-23 04:06:30|11065.8|11061.8|11064.8|11060.8|11065.8|11061.8|11063.3|11059.3|18
1648008400000|2022-03-23 04:06:40|11064.3|11060.3|11062.8|11058.8|11064.3|11060.3|11062.3|11058.3|3
1648008410000|2022-03-23 04:06:50|11062.3|11058.3|11064.8|11060.8|11065.8|11061.8|11062.3|11058.3|9
1648008420000|2022-03-23 04:07:00|11065.3|11061.3|11063.8|11059.8|11065.8|11061.8|11062.3|11058.3|5
1648008430000|2022-03-23 04:07:10|11063.3|11059.3|11063.3|11059.3|11064.8|11060.8|11063.3|11059.3|4
1648008440000|2022-03-23 04:07:20|11062.8|11058.8|11063.8|11059.8|11063.8|11059.8|11062.8|11058.8|0
1648008460000|2022-03-23 04:07:40|11066.1|11062.1|11070.7|11066.7|11070.7|11066.7|11066.1|11062.1|28
1648008470000|2022-03-23 04:07:50|11071.2|11067.2|11065.2|11061.2|11071.2|11067.2|11065.2|11061.2|10
1648008480000|2022-03-23 04:08:00|11065.7|11061.7|11067.7|11063.7|11068.2|11064.2|11065.7|11061.7|7
1648008490000|2022-03-23 04:08:10|11068.2|11064.2|11072.6|11068.6|11072.6|11068.6|11068.2|11064.2|61
1648008500000|2022-03-23 04:08:20|11072.7|11068.7|11074.1|11070.1|11074.6|11070.6|11072.6|11068.6|5
1648008510000|2022-03-23 04:08:30|11073.2|11069.2|11072.6|11068.6|11073.6|11069.6|11072.6|11068.6|2
1648008520000|2022-03-23 04:08:40|11073.1|11069.1|11073.6|11069.6|11073.6|11069.6|11072.6|11068.6|3
1648008530000|2022-03-23 04:08:50|11073.1|11069.1|11073.6|11069.6|11073.6|11069.6|11073.1|11069.1|1
1648008540000|2022-03-23 04:09:00|11073.2|11069.2|11075.2|11071.2|11076.1|11072.1|11073.1|11069.1|10
1648008550000|2022-03-23 04:09:10|11075.6|11071.6|11077.7|11073.7|11078.6|11074.6|11075.6|11071.6|3
1648008560000|2022-03-23 04:09:20|11077.2|11073.2|11075.2|11071.2|11077.2|11073.2|11074.7|11070.7|5
1648008570000|2022-03-23 04:09:30|11076.5|11072.5|11076.7|11072.7|11076.7|11072.7|11076.5|11072.5|7
1648008580000|2022-03-23 04:09:40|11077.2|11073.2|11077.1|11073.1|11077.2|11073.2|11076.6|11072.6|5
1648008590000|2022-03-23 04:09:50|11077.6|11073.6|11076.7|11072.7|11077.6|11073.6|11076.6|11072.6|0
1648008600000|2022-03-23 04:10:00|11077.1|11073.1|11076.6|11072.6|11077.1|11073.1|11076.6|11072.6|2
1648008610000|2022-03-23 04:10:10|11077.1|11073.1|11077.1|11073.1|11078.1|11074.1|11077.1|11073.1|2
1648008620000|2022-03-23 04:10:20|11077.6|11073.6|11076.6|11072.6|11077.6|11073.6|11076.6|11072.6|2
1648008630000|2022-03-23 04:10:30|11076.1|11072.1|11072.6|11068.6|11076.1|11072.1|11071.6|11067.6|15
1648008640000|2022-03-23 04:10:40|11069.6|11065.6|11069.6|11065.6|11071.1|11067.1|11068.1|11064.1|5
1648008650000|2022-03-23 04:10:50|11071|11067|11070.1|11066.1|11072.1|11068.1|11068.1|11064.1|9
1648008660000|2022-03-23 04:11:00|11071.1|11067.1|11071.1|11067.1|11072.1|11068.1|11068.1|11064.1|2
1648008670000|2022-03-23 04:11:10|11070.2|11066.2|11069.1|11065.1|11070.2|11066.2|11068.1|11064.1|2
1648008680000|2022-03-23 04:11:20|11068.7|11064.7|11071.1|11067.1|11071.6|11067.6|11067.1|11063.1|24
1648008690000|2022-03-23 04:11:30|11070.2|11066.2|11065.6|11061.6|11070.2|11066.2|11065.2|11061.2|9
1648008700000|2022-03-23 04:11:40|11066.6|11062.6|11064.7|11060.7|11066.6|11062.6|11062.6|11058.6|19
1648008710000|2022-03-23 04:11:50|11065.6|11061.6|11065.2|11061.2|11065.7|11061.7|11065.2|11061.2|2
1648008720000|2022-03-23 04:12:00|11068.6|11064.6|11067.2|11063.2|11068.6|11064.6|11067.2|11063.2|5
1648008730000|2022-03-23 04:12:10|11067.6|11063.6|11068.7|11064.7|11068.7|11064.7|11067.6|11063.6|2
1648008740000|2022-03-23 04:12:20|11068.2|11064.2|11068.2|11064.2|11068.2|11064.2|11068.2|11064.2|0
1648008750000|2022-03-23 04:12:30|11067.7|11063.7|11068.2|11064.2|11068.2|11064.2|11067.7|11063.7|1
1648008760000|2022-03-23 04:12:40|11066.2|11062.2|11066.7|11062.7|11067.2|11063.2|11066.2|11062.2|4
1648008770000|2022-03-23 04:12:50|11066.2|11062.2|11062.7|11058.7|11066.7|11062.7|11062.7|11058.7|5
1648008780000|2022-03-23 04:13:00|11063.2|11059.2|11062.7|11058.7|11063.2|11059.2|11062.7|11058.7|3
1648008790000|2022-03-23 04:13:10|11063.1|11059.1|11064.7|11060.7|11064.7|11060.7|11063.1|11059.1|6
1648008800000|2022-03-23 04:13:20|11064.6|11060.6|11064.7|11060.7|11064.7|11060.7|11062.8|11058.8|1
1648008810000|2022-03-23 04:13:30|11064.2|11060.2|11064.2|11060.2|11064.2|11060.2|11064.2|11060.2|0
1648008830000|2022-03-23 04:13:50|11064.7|11060.7|11064.7|11060.7|11064.7|11060.7|11064.7|11060.7|0
1648008840000|2022-03-23 04:14:00|11066.5|11062.5|11066.7|11062.7|11067.2|11063.2|11066.2|11062.2|5
1648008850000|2022-03-23 04:14:10|11064.3|11060.3|11064.2|11060.2|11064.3|11060.3|11063.7|11059.7|2
1648008860000|2022-03-23 04:14:20|11065.2|11061.2|11065.2|11061.2|11065.7|11061.7|11065.2|11061.2|1
1648008880000|2022-03-23 04:14:40|11065.6|11061.6|11064.2|11060.2|11065.7|11061.7|11063.2|11059.2|2
1648008890000|2022-03-23 04:14:50|11063.7|11059.7|11062.7|11058.7|11063.7|11059.7|11062.7|11058.7|1
1648008900000|2022-03-23 04:15:00|11063.2|11059.2|11062.7|11058.7|11064.6|11060.6|11062.2|11058.2|2
1648008910000|2022-03-23 04:15:10|11063.1|11059.1|11064.2|11060.2|11064.2|11060.2|11063.1|11059.1|0
1648008920000|2022-03-23 04:15:20|11062.8|11058.8|11064.7|11060.7|11064.7|11060.7|11062.7|11058.7|7
1648008940000|2022-03-23 04:15:40|11064.6|11060.6|11064.1|11060.1|11064.6|11060.6|11064.1|11060.1|0
1648008950000|2022-03-23 04:15:50|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|0
1648008990000|2022-03-23 04:16:30|11064.2|11060.2|11063.6|11059.6|11064.2|11060.2|11063.6|11059.6|2
1648009000000|2022-03-23 04:16:40|11064.1|11060.1|11064.6|11060.6|11064.6|11060.6|11063.6|11059.6|7
1648009010000|2022-03-23 04:16:50|11064.2|11060.2|11064.6|11060.6|11064.6|11060.6|11063.6|11059.6|1
1648009020000|2022-03-23 04:17:00|||||||||2
1648009030000|2022-03-23 04:17:10|11064.2|11060.2|11064.6|11060.6|11064.6|11060.6|11063.6|11059.6|0
1648009040000|2022-03-23 04:17:20|11064.1|11060.1|11064.1|11060.1|11064.1|11060.1|11064.1|11060.1|1
1648009050000|2022-03-23 04:17:30|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|3
1648009070000|2022-03-23 04:17:50|11065.1|11061.1|11064.6|11060.6|11065.1|11061.1|11064.1|11060.1|2
1648009080000|2022-03-23 04:18:00|11065.9|11061.9|11077|11073|11077.9|11073.9|11065.9|11061.9|23
1648009090000|2022-03-23 04:18:10|11077.1|11073.1|11073.1|11069.1|11078.6|11074.6|11073.1|11069.1|8
1648009100000|2022-03-23 04:18:20|11072.6|11068.6|11075.6|11071.6|11077.6|11073.6|11072.6|11068.6|15
1648009110000|2022-03-23 04:18:30|11075.1|11071.1|11073.1|11069.1|11075.1|11071.1|11071.6|11067.6|6
1648009120000|2022-03-23 04:18:40|11073.6|11069.6|11074.1|11070.1|11075.6|11071.6|11073.1|11069.1|10
1648009130000|2022-03-23 04:18:50|11074.6|11070.6|11074.1|11070.1|11075.1|11071.1|11074.1|11070.1|1
1648009140000|2022-03-23 04:19:00|11074.6|11070.6|11074.6|11070.6|11075.1|11071.1|11074.6|11070.6|1
1648009160000|2022-03-23 04:19:20|11074.5|11070.5|11071.6|11067.6|11074.6|11070.6|11071.6|11067.6|9
1648009170000|2022-03-23 04:19:30|11072|11068|11069.1|11065.1|11073.9|11069.9|11068.1|11064.1|13
1648009180000|2022-03-23 04:19:40|11070.9|11066.9|11071.1|11067.1|11071.1|11067.1|11070.1|11066.1|3
1648009190000|2022-03-23 04:19:50|11071|11067|11069.6|11065.6|11071.6|11067.6|11068.6|11064.6|5
1648009200000|2022-03-23 04:20:00|11069.1|11065.1|11070.1|11066.1|11070.1|11066.1|11069.1|11065.1|1
1648009210000|2022-03-23 04:20:10|11070.5|11066.5|11070.1|11066.1|11070.5|11066.5|11070.1|11066.1|2
1648009230000|2022-03-23 04:20:30|11071|11067|11070.1|11066.1|11071|11067|11068.6|11064.6|2
1648009240000|2022-03-23 04:20:40|11070.6|11066.6|11069.7|11065.7|11071.1|11067.1|11068.7|11064.7|6
1648009250000|2022-03-23 04:20:50|11069.6|11065.6|11074.1|11070.1|11074.1|11070.1|11068.6|11064.6|8
1648009260000|2022-03-23 04:21:00|11074.6|11070.6|11074.1|11070.1|11074.6|11070.6|11071.6|11067.6|6
1648009270000|2022-03-23 04:21:10|11073.6|11069.6|11076.1|11072.1|11077.6|11073.6|11073.6|11069.6|7
1648009280000|2022-03-23 04:21:20|11077|11073|11075.6|11071.6|11077.1|11073.1|11075.6|11071.6|0
1648009290000|2022-03-23 04:21:30|11073.6|11069.6|11074.1|11070.1|11074.1|11070.1|11072.6|11068.6|0
1648009300000|2022-03-23 04:21:40|11075|11071|11075.6|11071.6|11075.6|11071.6|11073.1|11069.1|2
1648009310000|2022-03-23 04:21:50|11076|11072|11077.1|11073.1|11078.1|11074.1|11075.6|11071.6|6
1648009320000|2022-03-23 04:22:00|11075.7|11071.7|11075.1|11071.1|11077.1|11073.1|11075.1|11071.1|1
1648009330000|2022-03-23 04:22:10|11075.6|11071.6|11073.1|11069.1|11075.6|11071.6|11071.6|11067.6|4
1648009350000|2022-03-23 04:22:30|11073.6|11069.6|11071.1|11067.1|11073.6|11069.6|11070.1|11066.1|6
1648009360000|2022-03-23 04:22:40|11070.6|11066.6|11070.6|11066.6|11071.1|11067.1|11070.1|11066.1|1
1648009380000|2022-03-23 04:23:00|11070.1|11066.1|11070.1|11066.1|11070.1|11066.1|11070.1|11066.1|3
1648009390000|2022-03-23 04:23:10|11069.6|11065.6|11069.6|11065.6|11069.6|11065.6|11069.6|11065.6|1
1648009420000|2022-03-23 04:23:40|11069.1|11065.1|11071.6|11067.6|11072.1|11068.1|11069.1|11065.1|4
1648009430000|2022-03-23 04:23:50|11071.1|11067.1|11071.1|11067.1|11071.1|11067.1|11071.1|11067.1|1
1648009440000|2022-03-23 04:24:00|11073.8|11069.8|11071.1|11067.1|11074.1|11070.1|11070.1|11066.1|5
1648009450000|2022-03-23 04:24:10|11070.1|11066.1|11070.1|11066.1|11071.6|11067.6|11070.1|11066.1|0
1648009480000|2022-03-23 04:24:40|11070|11066|11070|11066|11070|11066|11070|11066|0
1648009490000|2022-03-23 04:24:50|11069.6|11065.6|11069.5|11065.5|11069.6|11065.6|11069.1|11065.1|2
1648009500000|2022-03-23 04:25:00|11069.1|11065.1|11070.5|11066.5|11070.5|11066.5|11069.1|11065.1|4
1648009510000|2022-03-23 04:25:10|11070|11066|11069|11065|11070|11066|11068.5|11064.5|7
1648009520000|2022-03-23 04:25:20|11068.6|11064.6|11069.5|11065.5|11069.5|11065.5|11068.5|11064.5|0
1648009530000|2022-03-23 04:25:30|11069|11065|11069|11065|11069|11065|11069|11065|1
1648009540000|2022-03-23 04:25:40|11068.6|11064.6|11064.2|11060.2|11068.6|11064.6|11063.7|11059.7|35
1648009550000|2022-03-23 04:25:50|11065.1|11061.1|11065.2|11061.2|11065.2|11061.2|11065.1|11061.1|3
1648009560000|2022-03-23 04:26:00|11064.7|11060.7|11064.7|11060.7|11064.7|11060.7|11064.7|11060.7|0
1648009570000|2022-03-23 04:26:10|11064.2|11060.2|11065.2|11061.2|11065.2|11061.2|11064.2|11060.2|2
1648009580000|2022-03-23 04:26:20|11066.1|11062.1|11065.7|11061.7|11066.7|11062.7|11065.7|11061.7|7
1648009590000|2022-03-23 04:26:30|11066.2|11062.2|11066.2|11062.2|11066.2|11062.2|11066.2|11062.2|2
1648009600000|2022-03-23 04:26:40|11067.2|11063.2|11066.1|11062.1|11067.2|11063.2|11065.7|11061.7|2
1648009610000|2022-03-23 04:26:50|11067.6|11063.6|11066.1|11062.1|11067.6|11063.6|11066.1|11062.1|0
1648009630000|2022-03-23 04:27:10|11065.2|11061.2|11065.7|11061.7|11066.1|11062.1|11065.2|11061.2|1
1648009640000|2022-03-23 04:27:20|11066.1|11062.1|11066.1|11062.1|11066.1|11062.1|11066.1|11062.1|0
1648009660000|2022-03-23 04:27:40|11065.6|11061.6|11066.6|11062.6|11066.6|11062.6|11065.6|11061.6|1
1648009680000|2022-03-23 04:28:00|11066.1|11062.1|11066.1|11062.1|11066.1|11062.1|11066.1|11062.1|0
1648009700000|2022-03-23 04:28:20|11066.6|11062.6|11066.6|11062.6|11066.6|11062.6|11066.1|11062.1|0
1648009730000|2022-03-23 04:28:50|||||||||1
1648009740000|2022-03-23 04:29:00|11067.1|11063.1|11065.6|11061.6|11067.1|11063.1|11065.6|11061.6|1
1648009750000|2022-03-23 04:29:10|11065.2|11061.2|11066.6|11062.6|11066.6|11062.6|11065.1|11061.1|3
1648009770000|2022-03-23 04:29:30|11067.1|11063.1|11069.6|11065.6|11069.6|11065.6|11067.1|11063.1|7
1648009780000|2022-03-23 04:29:40|11069.2|11065.2|11071.1|11067.1|11071.7|11067.7|11069.1|11065.1|2
1648009800000|2022-03-23 04:30:00|11070.6|11066.6|11071.1|11067.1|11071.7|11067.7|11070.6|11066.6|0
1648009810000|2022-03-23 04:30:10|11070.6|11066.6|11069.6|11065.6|11073.1|11069.1|11068.6|11064.6|10
1648009820000|2022-03-23 04:30:20|11070.1|11066.1|11070.1|11066.1|11070.1|11066.1|11069.6|11065.6|0
1648009830000|2022-03-23 04:30:30|11069.7|11065.7|11070.1|11066.1|11070.6|11066.6|11069.6|11065.6|1
1648009840000|2022-03-23 04:30:40|11071|11067|11069.6|11065.6|11072.1|11067.1|11067.2|11063.2|3
1648009850000|2022-03-23 04:30:50|11072.1|11064.1|11068.1|11064.1|11072.1|11067.6|11068.1|11064.1|4
1648009860000|2022-03-23 04:31:00|11069|11065|11069.6|11065.6|11072.1|11068.1|11069|11065|4
1648009870000|2022-03-23 04:31:10|11069.2|11065.2|11071.6|11067.6|11074.1|11069.1|11069.1|11065.1|5
1648009880000|2022-03-23 04:31:20|11072.5|11068.5|11073.7|11069.7|11074.1|11070.1|11071.1|11067.1|4
1648009890000|2022-03-23 04:31:30|11071.6|11067.6|11071.1|11067.1|11071.6|11067.6|11070.6|11066.6|1
1648009900000|2022-03-23 04:31:40|11071.2|11067.2|11071.6|11067.6|11074|11067.6|11071.1|11066|5
1648009910000|2022-03-23 04:31:50|11071.1|11067.1|11071.6|11067.6|11071.6|11067.6|11071.1|11067.1|0
1648009920000|2022-03-23 04:32:00|11072.5|11068.5|11074.5|11070.5|11074.6|11070.6|11072.5|11068.5|2
1648009930000|2022-03-23 04:32:10|11074.1|11070.1|11071|11067|11074.1|11070.1|11066.5|11062.5|10
1648009940000|2022-03-23 04:32:20|11070.6|11066.6|11067.6|11063.6|11070.6|11066.6|11067.6|11063.6|10
1648009950000|2022-03-23 04:32:30|11068.1|11064.1|11067.6|11063.6|11068.1|11064.1|11067.6|11063.6|3
1648009970000|2022-03-23 04:32:50|11066.1|11062.1|11066.1|11062.1|11067|11063|11066.1|11062.1|4
1648009980000|2022-03-23 04:33:00|11065.6|11061.6|11066.1|11062.1|11066.1|11062.1|11065.1|11061.1|1
1648009990000|2022-03-23 04:33:10|11067.1|11063.1|11066.1|11062.1|11067.1|11063.1|11065.6|11061.6|6
1648010000000|2022-03-23 04:33:20|11065.6|11061.6|11065.6|11061.6|11065.6|11061.6|11065.6|11061.6|0
1648010010000|2022-03-23 04:33:30|11066.1|11062.1|11066.6|11062.6|11067.1|11063.1|11065.6|11061.6|2
1648010020000|2022-03-23 04:33:40|11067.1|11063.1|11066.6|11062.6|11067.1|11063.1|11066.6|11062.6|0
1648010030000|2022-03-23 04:33:50|11067.1|11063.1|11066.6|11062.6|11067.1|11063.1|11066.6|11062.6|2
1648010040000|2022-03-23 04:34:00|11066.1|11062.1|11065.1|11061.1|11066.6|11062.6|11063.1|11059.1|13
1648010050000|2022-03-23 04:34:10|11065.6|11061.6|11065.1|11061.1|11066.5|11062.5|11063.6|11059.6|8
1648010060000|2022-03-23 04:34:20|11065.5|11061.5|11061.6|11057.6|11065.6|11061.6|11061.6|11057.6|15
1648010070000|2022-03-23 04:34:30|11060.6|11056.6|11059.6|11055.6|11060.6|11056.6|11059.6|11055.6|20
1648010080000|2022-03-23 04:34:40|11059.5|11055.5|11057.6|11053.6|11059.5|11055.5|11056.6|11052.6|11
1648010090000|2022-03-23 04:34:50|11057.1|11053.1|11054.6|11050.6|11060.1|11056.1|11054.6|11050.6|21
1648010100000|2022-03-23 04:35:00|11053.6|11049.6|11053.6|11049.6|11054.6|11050.6|11053.1|11049.1|8
1648010110000|2022-03-23 04:35:10|11053.1|11049.1|11055.6|11051.6|11056.1|11052.1|11053.1|11049.1|9
1648010120000|2022-03-23 04:35:20|11055.5|11051.5|11056.1|11052.1|11056.1|11052.1|11053.6|11049.6|18
1648010140000|2022-03-23 04:35:40|11054.2|11050.2|11054.1|11050.1|11054.2|11050.2|11054.1|11050.1|1
1648010150000|2022-03-23 04:35:50|11054|11050|11055.5|11051.5|11056|11052|11054|11050|0
1648010160000|2022-03-23 04:36:00|11055.1|11051.1|11053.5|11049.5|11055.1|11051.1|11053.5|11049.5|4
1648010170000|2022-03-23 04:36:10|11055|11051|11055|11051|11055|11051|11055|11051|0
1648010180000|2022-03-23 04:36:20|11053.7|11049.7|11055|11051|11055.5|11051.5|11053|11049|2
1648010190000|2022-03-23 04:36:30|11056|11052|11055|11051|11056|11052|11055|11051|0
1648010200000|2022-03-23 04:36:40|11054.6|11050.6|11054|11050|11055.5|11051.5|11052.5|11048.5|8
1648010210000|2022-03-23 04:36:50|11054.5|11050.5|11054.5|11050.5|11055|11051|11053.5|11049.5|2
1648010220000|2022-03-23 04:37:00|11055|11051|11056|11052|11057|11053|11055|11051|3
1648010230000|2022-03-23 04:37:10|11056.1|11052.1|11055|11051|11057|11053|11055|11051|3
1648010240000|2022-03-23 04:37:20|11055.6|11051.6|11055.6|11051.6|11056|11052|11055.6|11051.6|1
1648010250000|2022-03-23 04:37:30|11056.5|11052.5|11056|11052|11056.5|11052.5|11056|11052|1
1648010260000|2022-03-23 04:37:40|11056.5|11052.5|11056.5|11052.5|11056.5|11052.5|11056.5|11052.5|0
1648010270000|2022-03-23 04:37:50|11055.5|11051.5|11056|11052|11056|11052|11055.5|11051.5|1
1648010280000|2022-03-23 04:38:00|11055.1|11051.1|11057.5|11053.5|11057.5|11053.5|11055|11051|3
1648010290000|2022-03-23 04:38:10|11057|11053|11060|11056|11060|11056|11056|11052|6
1648010300000|2022-03-23 04:38:20|11060.5|11056.5|11059.6|11055.6|11060.5|11056.5|11059.6|11055.6|1
1648010310000|2022-03-23 04:38:30|11060.1|11056.1|11059.5|11055.5|11060.1|11056.1|11056.5|11052.5|4
1648010320000|2022-03-23 04:38:40|11059|11055|11060|11056|11060|11056|11059|11055|1
1648010330000|2022-03-23 04:38:50|11059.6|11055.6|11059|11055|11059.6|11055.6|11059|11055|3
1648010340000|2022-03-23 04:39:00|11058.6|11054.6|11059.5|11055.5|11059.5|11055.5|11058.6|11054.6|2
1648010350000|2022-03-23 04:39:10|||||||||1
1648010360000|2022-03-23 04:39:20|11059.1|11055.1|11058.5|11054.5|11059.1|11055.1|11058.5|11054.5|1
1648010380000|2022-03-23 04:39:40|11059|11055|11059.5|11055.5|11059.5|11055.5|11059|11055|2
1648010390000|2022-03-23 04:39:50|11059.1|11055.1|11059|11055|11059.1|11055.1|11059|11055|1
1648010400000|2022-03-23 04:40:00|11059.5|11055.5|11064.5|11060.5|11065|11061|11059.5|11055.5|13
1648010410000|2022-03-23 04:40:10|11064.6|11060.6|11065|11061|11066|11062|11063.5|11059.5|5
1648010420000|2022-03-23 04:40:20|11063.6|11059.6|11064|11060|11064|11060|11063.5|11059.5|0
1648010430000|2022-03-23 04:40:30|11064.5|11060.5|11065.5|11061.5|11065.5|11061.5|11064.5|11060.5|0
1648010450000|2022-03-23 04:40:50|11064.6|11060.6|11062.5|11058.5|11065|11061|11062.5|11058.5|4
1648010460000|2022-03-23 04:41:00|11063|11059|11064.5|11060.5|11065|11061|11063|11059|0
1648010480000|2022-03-23 04:41:20|11065|11061|11066|11062|11070|11066|11065|11061|7
1648010500000|2022-03-23 04:41:40|11064.6|11060.6|11064|11060|11067|11063|11063.5|11059.5|3
1648010510000|2022-03-23 04:41:50|11063.5|11059.5|11064|11060|11066|11062|11063.5|11059.5|1
1648010520000|2022-03-23 04:42:00|11063.5|11059.5|11063.5|11059.5|11064.5|11060.5|11062.5|11058.5|3
1648010530000|2022-03-23 04:42:10|11062.5|11058.5|11062|11058|11063.5|11059.5|11061.6|11057.6|4
1648010540000|2022-03-23 04:42:20|11062.5|11058.5|11062|11058|11062.5|11058.5|11062|11058|0
1648010550000|2022-03-23 04:42:30|11061.5|11057.5|11063.5|11059.5|11063.5|11059.5|11061.5|11057.5|2
1648010580000|2022-03-23 04:43:00|11063|11059|11059.5|11055.5|11063|11059|11059.5|11055.5|4
1648010590000|2022-03-23 04:43:10|11060|11056|11060.5|11056.5|11060.5|11056.5|11060|11056|1
1648010600000|2022-03-23 04:43:20|11060|11056|11060.5|11056.5|11060.5|11056.5|11060|11056|0
1648010610000|2022-03-23 04:43:30|11060|11056|11059|11055|11060|11056|11059|11055|1
1648010620000|2022-03-23 04:43:40|11058.5|11054.5|11058|11054|11058.5|11054.5|11058|11054|1
1648010630000|2022-03-23 04:43:50|11057.5|11053.5|11058.5|11054.5|11059|11055|11057.5|11053.5|6
1648010640000|2022-03-23 04:44:00|11058|11054|11058|11054|11058|11054|11058|11054|0
1648010650000|2022-03-23 04:44:10|11058.5|11054.5|11058.5|11054.5|11059|11055|11058.5|11054.5|2
1648010660000|2022-03-23 04:44:20|11059|11055|11059.5|11055.5|11060|11056|11059|11055|1
1648010680000|2022-03-23 04:44:40|11060|11056|11060|11056|11060|11056|11060|11056|0
1648010690000|2022-03-23 04:44:50|11060.5|11056.5|11061|11057|11061|11057|11060.5|11056.5|1
1648010700000|2022-03-23 04:45:00|11061.5|11057.5|11059.5|11055.5|11061.5|11057.5|11059.1|11055.1|6
1648010710000|2022-03-23 04:45:10|11060|11056|11059|11055|11060|11056|11059|11055|0
1648010720000|2022-03-23 04:45:20|11058.5|11054.5|11058.5|11054.5|11058.5|11054.5|11058.5|11054.5|0
1648010730000|2022-03-23 04:45:30|11059.5|11055.5|11059|11055|11059.5|11055.5|11058|11054|2
1648010740000|2022-03-23 04:45:40|11059.5|11055.5|11058.5|11054.5|11059.5|11055.5|11058.5|11054.5|1
1648010750000|2022-03-23 04:45:50|11058|11054|11058.9|11054.9|11059.5|11055.5|11058|11054|2
1648010760000|2022-03-23 04:46:00|11059|11055|11059.5|11055.5|11059.5|11055.5|11058|11054|0
1648010780000|2022-03-23 04:46:20|||||||||1
1648010790000|2022-03-23 04:46:30|11059|11055|11059|11055|11059|11055|11059|11055|1
1648010800000|2022-03-23 04:46:40|11059.4|11055.4|11059.5|11055.5|11059.5|11055.5|11059.4|11055.4|1
1648010810000|2022-03-23 04:46:50|11059|11055|11059.5|11055.5|11059.5|11055.5|11059|11055|1
1648010820000|2022-03-23 04:47:00|11060|11056|11059|11055|11060|11056|11059|11055|2
1648010850000|2022-03-23 04:47:30|||||||||1
1648010870000|2022-03-23 04:47:50|11059.4|11055.4|11059.5|11055.5|11059.5|11055.5|11059.4|11055.4|0
1648010880000|2022-03-23 04:48:00|11059|11055|11059|11055|11059|11055|11059|11055|0
1648010890000|2022-03-23 04:48:10|11059.5|11055.5|11059.5|11055.5|11059.5|11055.5|11059|11055|0
1648010900000|2022-03-23 04:48:20|11059.4|11055.4|11057.5|11053.5|11059.4|11055.4|11056|11052|6
1648010910000|2022-03-23 04:48:30|11058|11054|11057.5|11053.5|11058.5|11054.5|11057.5|11053.5|1
1648010920000|2022-03-23 04:48:40|11057|11053|11059|11055|11059.5|11055.5|11057|11053|2
1648010930000|2022-03-23 04:48:50|11059.4|11055.4|11059.5|11055.5|11059.5|11055.5|11059.4|11055.4|1
1648010960000|2022-03-23 04:49:20|11060.5|11056.5|11059|11055|11060.5|11056.5|11059|11055|4
1648010970000|2022-03-23 04:49:30|11059.4|11055.4|11060|11056|11060|11056|11059.4|11055.4|1
1648011000000|2022-03-23 04:50:00|11059.5|11055.5|11057.5|11053.5|11060|11056|11057.5|11053.5|1
1648011010000|2022-03-23 04:50:10|11057.9|11053.9|11057|11053|11057.9|11053.9|11057|11053|2
1648011020000|2022-03-23 04:50:20|11056.9|11052.9|11056|11052|11056.9|11052.9|11056|11052|1
1648011030000|2022-03-23 04:50:30|11056.4|11052.4|11056.9|11052.9|11056.9|11052.9|11056.4|11052.4|1
1648011050000|2022-03-23 04:50:50|11056.5|11052.5|11055.4|11051.4|11056.5|11052.5|11054.9|11050.9|6
1648011070000|2022-03-23 04:51:10|11055.5|11051.5|11055.4|11051.4|11055.5|11051.5|11055.4|11051.4|1
1648011080000|2022-03-23 04:51:20|11055|11051|11054.4|11050.4|11055.4|11051.4|11053.4|11049.4|5
1648011090000|2022-03-23 04:51:30|11055.4|11051.4|11055.9|11051.9|11055.9|11051.9|11053.5|11049.5|9
1648011100000|2022-03-23 04:51:40|11053.9|11049.9|11059.4|11055.4|11059.4|11055.4|11053.9|11049.9|30
1648011110000|2022-03-23 04:51:50|11059.8|11055.8|11055.8|11051.8|11059.9|11055.9|11055.8|11051.8|11
1648011120000|2022-03-23 04:52:00|11056.3|11052.3|11055.8|11051.8|11056.8|11052.8|11055.8|11051.8|2
1648011130000|2022-03-23 04:52:10|11053.8|11049.8|11053.3|11049.3|11054.8|11050.8|11052.9|11048.9|9
1648011140000|2022-03-23 04:52:20|11053.8|11049.8|11056.3|11052.3|11056.3|11052.3|11053.3|11049.3|3
1648011150000|2022-03-23 04:52:30|11057.8|11053.8|11054.8|11050.8|11057.8|11053.8|11053.8|11049.8|4
1648011160000|2022-03-23 04:52:40|11054.3|11050.3|11056.8|11052.8|11056.8|11052.8|11053.8|11049.8|6
1648011170000|2022-03-23 04:52:50|11056.3|11052.3|11054.8|11050.8|11057.2|11053.2|11053.3|11049.3|15
1648011180000|2022-03-23 04:53:00|11053.8|11049.8|11053.3|11049.3|11053.8|11049.8|11053.3|11049.3|1
1648011190000|2022-03-23 04:53:10|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.3|11048.3|6
1648011200000|2022-03-23 04:53:20|11053.8|11049.8|11052.8|11048.8|11053.8|11049.8|11052.8|11048.8|0
1648011210000|2022-03-23 04:53:30|11053.8|11049.8|11052.3|11048.3|11054.8|11050.8|11052.3|11048.3|8
1648011220000|2022-03-23 04:53:40|11054.1|11050.1|11043.3|11039.3|11054.3|11050.3|11042.3|11038.3|40
1648011230000|2022-03-23 04:53:50|11044.3|11040.3|11046.8|11042.8|11047.8|11043.8|11043.8|11039.8|14
1648011240000|2022-03-23 04:54:00|11045.4|11041.4|11043.3|11039.3|11046.3|11042.3|11043.3|11039.3|15
1648011250000|2022-03-23 04:54:10|11042.8|11038.8|11043.3|11039.3|11043.3|11039.3|11042.8|11038.8|6
1648011260000|2022-03-23 04:54:20|11045.2|11041.2|11047.3|11043.3|11047.3|11043.3|11044.7|11040.7|7
1648011270000|2022-03-23 04:54:30|11047.7|11043.7|11047.3|11043.3|11047.7|11043.7|11046.7|11042.7|2
1648011280000|2022-03-23 04:54:40|11046.3|11042.3|11049.8|11045.8|11050.8|11046.8|11046.3|11042.3|12
1648011290000|2022-03-23 04:54:50|11049.3|11045.3|11049.3|11045.3|11049.3|11045.3|11049.3|11045.3|1
1648011300000|2022-03-23 04:55:00|11049.2|11045.2|11047.8|11043.8|11049.2|11045.2|11046.8|11042.8|5
1648011310000|2022-03-23 04:55:10|11048.2|11044.2|11047.3|11043.3|11048.3|11044.3|11047.3|11043.3|2
1648011320000|2022-03-23 04:55:20|11047.2|11043.2|11047.3|11043.3|11048.3|11044.3|11046.3|11042.3|4
1648011330000|2022-03-23 04:55:30|11046.8|11042.8|11044.8|11040.8|11046.8|11042.8|11044.3|11040.3|11
1648011340000|2022-03-23 04:55:40|11044.7|11040.7|11045.2|11041.2|11045.3|11041.3|11044.7|11040.7|0
1648011350000|2022-03-23 04:55:50|11044.8|11040.8|11043.3|11039.3|11045.3|11041.3|11042.9|11038.9|22
1648011360000|2022-03-23 04:56:00|11042.8|11038.8|11044.8|11040.8|11044.8|11040.8|11042.8|11038.8|4
1648011370000|2022-03-23 04:56:10|11045.3|11041.3|11044.4|11040.4|11045.3|11041.3|11044.3|11040.3|3
1648011380000|2022-03-23 04:56:20|11044.3|11040.3|11044.3|11040.3|11044.3|11040.3|11044.3|11040.3|2
1648011390000|2022-03-23 04:56:30|||||||||1
1648011400000|2022-03-23 04:56:40|11044.4|11040.4|11044.8|11040.8|11045.3|11041.3|11044.3|11040.3|2
1648011410000|2022-03-23 04:56:50|11044.3|11040.3|11044.3|11040.3|11044.3|11040.3|11044.3|11040.3|0
1648011420000|2022-03-23 04:57:00|11044.8|11040.8|11044.8|11040.8|11044.8|11040.8|11044.8|11040.8|1
1648011430000|2022-03-23 04:57:10|11045.8|11041.8|11047.8|11043.8|11047.8|11043.8|11045.8|11041.8|5
1648011450000|2022-03-23 04:57:30|11047.4|11043.4|11044.8|11040.8|11047.4|11043.4|11044.3|11040.3|4
1648011460000|2022-03-23 04:57:40|11045.3|11041.3|11045.8|11041.8|11047.3|11043.3|11045.3|11041.3|3
1648011470000|2022-03-23 04:57:50|11046.3|11042.3|11045.8|11041.8|11046.8|11042.8|11045.8|11041.8|0
1648011480000|2022-03-23 04:58:00|11045.9|11041.9|11046.3|11042.3|11046.3|11042.3|11045.8|11041.8|1
1648011490000|2022-03-23 04:58:10|11045.8|11041.8|11036.8|11032.8|11046.3|11042.3|11035.3|11031.3|42
1648011500000|2022-03-23 04:58:20|11037.8|11033.8|11040.2|11036.2|11040.2|11036.2|11036.8|11032.8|7
1648011510000|2022-03-23 04:58:30|11040.3|11036.3|11041.3|11037.3|11043.3|11039.3|11040.3|11036.3|9
1648011520000|2022-03-23 04:58:40|11042.3|11038.3|11041.3|11037.3|11042.3|11038.3|11040.8|11036.8|1
1648011530000|2022-03-23 04:58:50|11041.8|11037.8|11042.2|11038.2|11043.2|11039.2|11041.8|11037.8|3
1648011540000|2022-03-23 04:59:00|||||||||1
1648011550000|2022-03-23 04:59:10|11042.7|11038.7|11044.3|11040.3|11044.3|11040.3|11042.7|11038.7|4
1648011560000|2022-03-23 04:59:20|11044.2|11040.2|11037.7|11033.7|11044.2|11040.2|11037.3|11033.3|8
1648011570000|2022-03-23 04:59:30|11038.2|11034.2|11040.8|11036.8|11041.7|11037.7|11036.9|11032.9|14
1648011580000|2022-03-23 04:59:40|11040.3|11036.3|11041.3|11037.3|11042.7|11038.7|11040.3|11036.3|1
1648011590000|2022-03-23 04:59:50|11041.7|11037.7|11041.8|11037.8|11044.3|11040.3|11041.3|11037.3|6
1648011600000|2022-03-23 05:00:00|11041.3|11037.3|11040.7|11036.7|11043.8|11039.8|11040.3|11036.3|6
1648011610000|2022-03-23 05:00:10|11040.8|11036.8|11036.8|11032.8|11040.8|11036.8|11035.3|11031.3|10
1648011620000|2022-03-23 05:00:20|11038.8|11034.8|11038.8|11034.8|11038.8|11034.8|11038.8|11034.8|0
1648011630000|2022-03-23 05:00:30|11039.2|11035.2|11041.7|11037.7|11042.2|11038.2|11039.2|11035.2|6
1648011640000|2022-03-23 05:00:40|11042.2|11038.2|11045.8|11041.8|11046.2|11042.2|11041.3|11037.3|17
1648011650000|2022-03-23 05:00:50|11045.7|11041.7|11044.7|11040.7|11045.7|11041.7|11043.8|11039.8|1
1648011660000|2022-03-23 05:01:00|11045.7|11041.7|11038.8|11034.8|11046.7|11042.7|11038.8|11034.8|10
1648011670000|2022-03-23 05:01:10|11039.3|11035.3|11039.8|11035.8|11041.3|11037.3|11039.3|11035.3|2
1648011680000|2022-03-23 05:01:20|11039.3|11035.3|11038.8|11034.8|11039.8|11035.8|11038.3|11034.3|3
1648011690000|2022-03-23 05:01:30|11038.3|11034.3|11035.8|11031.8|11038.3|11034.3|11035.3|11031.3|9
1648011700000|2022-03-23 05:01:40|11036.3|11032.3|11040.3|11036.3|11040.3|11036.3|11034.8|11030.8|8
1648011710000|2022-03-23 05:01:50|11039.8|11035.8|11039.3|11035.3|11040.3|11036.3|11039.3|11035.3|2
1648011720000|2022-03-23 05:02:00|11039.7|11035.7|11039.7|11035.7|11040.2|11036.2|11038.8|11034.8|0
1648011730000|2022-03-23 05:02:10|11039.3|11035.3|11039.7|11035.7|11039.7|11035.7|11037.8|11033.8|1
1648011740000|2022-03-23 05:02:20|11039.3|11035.3|11038.8|11034.8|11039.3|11035.3|11037.8|11033.8|2
1648011750000|2022-03-23 05:02:30|11038.3|11034.3|11038.8|11034.8|11039.7|11035.7|11037.8|11033.8|3
1648011760000|2022-03-23 05:02:40|11039.2|11035.2|11037.3|11033.3|11039.2|11035.2|11037.3|11033.3|0
1648011770000|2022-03-23 05:02:50|11036.8|11032.8|11036.8|11032.8|11036.8|11032.8|11036.8|11032.8|1
1648011780000|2022-03-23 05:03:00|11037.3|11033.3|11036.3|11032.3|11037.3|11033.3|11035.8|11031.8|12
1648011790000|2022-03-23 05:03:10|11036.8|11032.8|11037.8|11033.8|11038.7|11034.7|11036.8|11032.8|2
1648011800000|2022-03-23 05:03:20|11038.3|11034.3|11036.7|11032.7|11039.8|11034.7|11036.7|11031.8|13
1648011810000|2022-03-23 05:03:30|11036.3|11032.3|11028.9|11024.9|11036.8|11032.8|11027.3|11022.8|55
1648011820000|2022-03-23 05:03:40|11028.5|11024.5|11029.9|11025.9|11029.9|11025.9|11027.4|11023.4|14
1648011830000|2022-03-23 05:03:50|11029.4|11025.4|11029.4|11025.4|11030.3|11026.3|11028.9|11024.9|8
1648011840000|2022-03-23 05:04:00|11029.9|11025.9|11029.9|11025.9|11030.8|11026.8|11029.4|11025.4|6
1648011850000|2022-03-23 05:04:10|11029.4|11025.4|11029.4|11025.4|11029.4|11025.4|11028.9|11024.9|5
1648011860000|2022-03-23 05:04:20|11029.9|11025.9|11027.4|11023.4|11030.4|11026.4|11026.9|11022.9|7
1648011870000|2022-03-23 05:04:30|11026.4|11022.4|11025|11021|11027.4|11023.4|11022.4|11018.4|28
1648011880000|2022-03-23 05:04:40|11024.4|11020.4|11024.9|11020.9|11026.4|11022.4|11024|11020|7
1648011890000|2022-03-23 05:04:50|11024.5|11020.5|11024.4|11020.4|11025.4|11021.4|11024.4|11020.4|1
1648011900000|2022-03-23 05:05:00|11024.9|11020.9|11024.4|11020.4|11026.9|11022.9|11022.9|11018.9|12
1648011910000|2022-03-23 05:05:10|11024.9|11020.9|11022.4|11018.4|11024.9|11020.9|11022.4|11018.4|0
1648011920000|2022-03-23 05:05:20|11021.5|11017.5|11011.5|11007.5|11021.5|11017.5|11009.5|11005.5|107
1648011930000|2022-03-23 05:05:30|11012.5|11008.5|11010.5|11006.5|11014|11010|11009.5|11005.5|12
1648011940000|2022-03-23 05:05:40|11009.5|11005.5|11007.5|11003.5|11010.5|11006.5|11004.1|11000.1|37
1648011950000|2022-03-23 05:05:50|11008|11004|11007|11003|11008|11004|11005.2|11001.2|16
1648011960000|2022-03-23 05:06:00|11008.9|11004.9|11012|11008|11012|11008|11008.9|11004.9|16
1648011970000|2022-03-23 05:06:10|11008|11004|11005.6|11001.6|11008|11004|11005.6|11001.6|27
1648011980000|2022-03-23 05:06:20|11006|11002|11009.1|11005.1|11010.5|11006.5|11006|11002|32
1648011990000|2022-03-23 05:06:30|11009.5|11005.5|11010|11006|11010|11006|11008.1|11004.1|5
1648012000000|2022-03-23 05:06:40|11010.5|11006.5|11010.6|11006.6|11012.5|11008.5|11010.1|11006.1|8
1648012010000|2022-03-23 05:06:50|11011.1|11007.1|11011.6|11007.6|11011.6|11007.6|11011.1|11007.1|1
1648012020000|2022-03-23 05:07:00|11012.1|11008.1|11013|11009|11013|11009|11010.6|11006.6|6
1648012030000|2022-03-23 05:07:10|11013.5|11009.5|11014.5|11010.5|11014.5|11010.5|11013.5|11009.5|8
1648012040000|2022-03-23 05:07:20|11015|11011|11015.1|11011.1|11017|11013|11014.5|11010.5|13
1648012050000|2022-03-23 05:07:30|11014.6|11010.6|11017|11013|11017.4|11013.4|11014.6|11010.6|14
1648012060000|2022-03-23 05:07:40|11016.1|11012.1|11018.5|11014.5|11018.5|11014.5|11014.6|11010.6|8
1648012070000|2022-03-23 05:07:50|11018.1|11014.1|11021|11017|11021.4|11017.4|11018.1|11014.1|11
1648012080000|2022-03-23 05:08:00|11021.1|11017.1|11018|11014|11021.1|11017.1|11016.1|11012.1|5
1648012090000|2022-03-23 05:08:10|11017.6|11013.6|11021|11017|11022|11018|11017|11013|17
1648012100000|2022-03-23 05:08:20|11024|11020|11019|11015|11024|11020|11017.1|11013.1|35
1648012110000|2022-03-23 05:08:30|11019.6|11015.6|11022|11018|11022.5|11018.5|11019.6|11015.6|1
1648012120000|2022-03-23 05:08:40|11023.4|11019.4|11023|11019|11024.4|11020.4|11022|11018|5
1648012130000|2022-03-23 05:08:50|11022.1|11018.1|11022|11018|11023|11019|11021.1|11017.1|5
1648012140000|2022-03-23 05:09:00|11016.9|11012.9|11017|11013|11018|11014|11015.1|11011.1|20
1648012150000|2022-03-23 05:09:10|11016.5|11012.5|11017|11013|11017|11013|11015.1|11011.1|2
1648012160000|2022-03-23 05:09:20|11017.5|11013.5|11017|11013|11017.5|11013.5|11017|11013|2
1648012170000|2022-03-23 05:09:30|11017.5|11013.5|11020.5|11016.5|11021|11017|11017.5|11013.5|8
1648012180000|2022-03-23 05:09:40|11021|11017|11020.5|11016.5|11021|11017|11019|11015|3
1648012190000|2022-03-23 05:09:50|11021.5|11017.5|11023|11019|11024|11020|11021|11017|11
1648012200000|2022-03-23 05:10:00|11021.2|11017.2|11023.5|11019.5|11023.5|11019.5|11021.2|11017.2|5
1648012210000|2022-03-23 05:10:10|11023|11019|11023|11019|11025.5|11021.5|11023|11019|10
1648012220000|2022-03-23 05:10:20|11024.9|11020.9|11024|11020|11025.5|11021.5|11023|11019|8
1648012230000|2022-03-23 05:10:30|11024.5|11020.5|11023.5|11019.5|11025.5|11021.5|11023|11019|2
1648012240000|2022-03-23 05:10:40|11024|11020|11025|11021|11026|11022|11023.5|11019.5|4
1648012250000|2022-03-23 05:10:50|11025.5|11021.5|11025|11021|11025.5|11021.5|11023|11019|2
1648012260000|2022-03-23 05:11:00|11026|11022|11027.5|11023.5|11027.5|11023.5|11024.5|11020.5|4
1648012270000|2022-03-23 05:11:10|11028|11024|11033|11029|11035.5|11031.5|11028|11024|49
1648012280000|2022-03-23 05:11:20|11032.5|11028.5|11032|11028|11033.5|11029.5|11031.6|11027.6|6
1648012290000|2022-03-23 05:11:30|11032.5|11028.5|11032|11028|11033|11029|11031.5|11027.5|9
1648012300000|2022-03-23 05:11:40|11031.5|11027.5|11032.5|11028.5|11032.5|11028.5|11031.5|11027.5|2
1648012310000|2022-03-23 05:11:50|11032|11028|11032.5|11028.5|11033|11029|11031|11027|16
1648012320000|2022-03-23 05:12:00|11032|11028|11033.6|11029.6|11034.6|11030.6|11031.5|11027.5|15
1648012330000|2022-03-23 05:12:10|11034|11030|11034.1|11030.1|11034.6|11030.6|11033.6|11029.6|5
1648012340000|2022-03-23 05:12:20|11034|11030|11033.1|11029.1|11034|11030|11032.6|11028.6|8
1648012350000|2022-03-23 05:12:30|11033.6|11029.6|11033.6|11029.6|11034.6|11030.6|11032.6|11028.6|5
1648012360000|2022-03-23 05:12:40|11033.1|11029.1|11040.5|11036.5|11040.5|11036.5|11032.6|11028.6|20
1648012370000|2022-03-23 05:12:50|11040.6|11036.6|11041.5|11037.5|11041.5|11037.5|11039.1|11035.1|9
1648012380000|2022-03-23 05:13:00|11039.6|11035.6|11039.1|11035.1|11042.1|11038.1|11036.6|11032.6|58
1648012390000|2022-03-23 05:13:10|11040.5|11036.5|11038.5|11034.5|11040.6|11036.6|11037|11033|6
1648012400000|2022-03-23 05:13:20|11038.1|11034.1|11039.1|11035.1|11039.6|11035.6|11038.1|11034.1|2
1648012410000|2022-03-23 05:13:30|11039.5|11035.5|11038.1|11034.1|11039.5|11035.5|11037.1|11033.1|5
1648012420000|2022-03-23 05:13:40|11038.5|11034.5|11038.1|11034.1|11041|11037|11037.6|11033.6|5
1648012430000|2022-03-23 05:13:50|11039.5|11035.5|11040.5|11036.5|11040.5|11036.5|11038.1|11034.1|0
1648012440000|2022-03-23 05:14:00|11039.5|11035.5|11033.1|11029.1|11040|11036|11032.6|11028.6|12
1648012450000|2022-03-23 05:14:10|11033.6|11029.6|11037.1|11033.1|11039.6|11035.6|11033.1|11029.1|10
1648012460000|2022-03-23 05:14:20|11036.6|11032.6|11036.6|11032.6|11037.6|11033.6|11033.6|11029.6|12
1648012470000|2022-03-23 05:14:30|11037|11033|11038.1|11034.1|11038.1|11034.1|11034.2|11030.2|7
1648012480000|2022-03-23 05:14:40|11038.6|11034.6|11041.6|11037.6|11042.1|11038.1|11037.6|11033.6|8
1648012490000|2022-03-23 05:14:50|11042.1|11038.1|11042.1|11038.1|11043.6|11039.6|11041.1|11037.1|18
1648012500000|2022-03-23 05:15:00|11042.6|11038.6|11042.6|11038.6|11044|11040|11042.1|11038.1|4
1648012510000|2022-03-23 05:15:10|11043.1|11039.1|11044.1|11040.1|11044.1|11040.1|11043.1|11039.1|6
1648012520000|2022-03-23 05:15:20|11044.5|11040.5|11041.5|11037.5|11044.6|11040.6|11040.1|11036.1|2
1648012530000|2022-03-23 05:15:30|11041.6|11037.6|11042.1|11038.1|11042.1|11038.1|11041.6|11037.6|0
1648012540000|2022-03-23 05:15:40|11041.6|11037.6|11044.6|11040.6|11044.6|11040.6|11041.6|11037.6|5
1648012550000|2022-03-23 05:15:50|11044.1|11040.1|11043.6|11039.6|11044.1|11040.1|11042.6|11038.6|1
1648012560000|2022-03-23 05:16:00|11044.1|11040.1|11042.6|11038.6|11044.1|11040.1|11042.6|11038.6|1
1648012570000|2022-03-23 05:16:10|11042.1|11038.1|11040.6|11036.6|11042.1|11038.1|11040.1|11036.1|2
1648012580000|2022-03-23 05:16:20|11040.1|11036.1|11040.1|11036.1|11040.1|11036.1|11040.1|11036.1|0
1648012590000|2022-03-23 05:16:30|11039.1|11035.1|11037.6|11033.6|11039.1|11035.1|11037.6|11033.6|0
1648012600000|2022-03-23 05:16:40|11038.2|11034.2|11040.6|11036.6|11042.1|11038.1|11038.2|11034.2|19
1648012610000|2022-03-23 05:16:50|11038.6|11034.6|11037.2|11033.2|11038.6|11034.6|11032.7|11028.7|22
1648012620000|2022-03-23 05:17:00|11037.1|11033.1|11035.1|11031.1|11037.1|11033.1|11034.2|11030.2|21
1648012630000|2022-03-23 05:17:10|11032.7|11028.7|11036.3|11032.3|11037.2|11033.2|11032.7|11028.7|21
1648012640000|2022-03-23 05:17:20|11035.2|11031.2|11036.7|11032.7|11036.7|11032.7|11035.2|11031.2|1
1648012650000|2022-03-23 05:17:30|11037.2|11033.2|11037.7|11033.7|11038.1|11034.1|11036.2|11032.2|7
1648012660000|2022-03-23 05:17:40|11037.2|11033.2|11037.6|11033.6|11037.7|11033.7|11037.2|11033.2|2
1648012670000|2022-03-23 05:17:50|11037.7|11033.7|11037.7|11033.7|11038.2|11034.2|11037.7|11033.7|0
1648012680000|2022-03-23 05:18:00|11038.2|11034.2|11037.7|11033.7|11038.2|11034.2|11037.7|11033.7|7
1648012690000|2022-03-23 05:18:10|11038.6|11034.6|11038.2|11034.2|11038.7|11034.7|11038.2|11034.2|2
1648012700000|2022-03-23 05:18:20|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|0
1648012710000|2022-03-23 05:18:30|11039.2|11035.2|11039.6|11035.6|11040.7|11036.7|11038.7|11034.7|8
1648012720000|2022-03-23 05:18:40|11039.7|11035.7|11039.7|11035.7|11039.7|11035.7|11039.7|11035.7|2
1648012730000|2022-03-23 05:18:50|11040.1|11036.1|11041.1|11037.1|11041.7|11037.7|11040.1|11036.1|4
1648012740000|2022-03-23 05:19:00|11040.7|11036.7|11040.7|11036.7|11040.7|11036.7|11040.7|11036.7|1
1648012750000|2022-03-23 05:19:10|11040.6|11036.6|11039.2|11035.2|11040.6|11036.6|11039.2|11035.2|1
1648012760000|2022-03-23 05:19:20|11039.6|11035.6|11039.6|11035.6|11039.6|11035.6|11039.6|11035.6|1
1648012770000|2022-03-23 05:19:30|11039.2|11035.2|11036.2|11032.2|11039.2|11035.2|11035.7|11031.7|5
1648012780000|2022-03-23 05:19:40|11036.7|11032.7|11036.7|11032.7|11036.7|11032.7|11036.2|11032.2|0
1648012790000|2022-03-23 05:19:50|11037.6|11033.6|11036.7|11032.7|11039.7|11035.7|11036.7|11032.7|8
1648012800000|2022-03-23 05:20:00|11037.1|11033.1|11039.2|11035.2|11040.1|11036.1|11036.7|11032.7|5
1648012810000|2022-03-23 05:20:10|11037.8|11033.8|11037.7|11033.7|11037.8|11033.8|11037.7|11033.7|0
1648012820000|2022-03-23 05:20:20|11038.7|11034.7|11038.6|11034.6|11040.6|11036.6|11037.7|11033.7|2
1648012830000|2022-03-23 05:20:30|11038.2|11034.2|11038.7|11034.7|11039.6|11035.6|11038.2|11034.2|8
1648012840000|2022-03-23 05:20:40|11037.7|11033.7|11038.2|11034.2|11038.2|11034.2|11037.7|11033.7|3
1648012850000|2022-03-23 05:20:50|11040.6|11036.6|11040.6|11036.6|11044.4|11040.4|11040.6|11036.6|58
1648012860000|2022-03-23 05:21:00|11040.5|11036.5|11041.5|11037.5|11041.5|11037.5|11040.5|11036.5|11
1648012870000|2022-03-23 05:21:10|11041.1|11037.1|11040.5|11036.5|11041.1|11037.1|11039.5|11035.5|2
1648012890000|2022-03-23 05:21:30|11041|11037|11041.6|11037.6|11043.5|11039.5|11041|11037|14
1648012900000|2022-03-23 05:21:40|11041.5|11037.5|11042.5|11038.5|11042.5|11038.5|11041.5|11037.5|4
1648012910000|2022-03-23 05:21:50|11043|11039|11043.5|11039.5|11043.6|11039.6|11041.1|11037.1|9
1648012920000|2022-03-23 05:22:00|11041.7|11037.7|11041.6|11037.6|11042.6|11038.6|11041.6|11037.6|0
1648012930000|2022-03-23 05:22:10|11042.6|11038.6|11041.6|11037.6|11043.5|11039.5|11041.6|11037.6|2
1648012940000|2022-03-23 05:22:20|11042|11038|11041.6|11037.6|11043|11039|11041.6|11037.6|3
1648012950000|2022-03-23 05:22:30|11042|11038|11042.5|11038.5|11043.1|11039.1|11041.6|11037.6|4
1648012960000|2022-03-23 05:22:40|11043|11039|11043.5|11039.5|11043.5|11039.5|11043|11039|1
1648012970000|2022-03-23 05:22:50|11043|11039|11043.5|11039.5|11043.5|11039.5|11042.6|11038.6|1
1648012980000|2022-03-23 05:23:00|11044|11040|11054|11050|11056|11052|11042.6|11038.6|66
1648012990000|2022-03-23 05:23:10|11053.5|11049.5|11053.5|11049.5|11056.4|11052.4|11051.5|11047.5|21
1648013000000|2022-03-23 05:23:20|11053|11049|11050.5|11046.5|11053|11049|11050|11046|10
1648013010000|2022-03-23 05:23:30|11051|11047|11051|11047|11051.1|11047.1|11048.6|11044.6|10
1648013020000|2022-03-23 05:23:40|11051.5|11047.5|11054.5|11050.5|11055|11051|11051.5|11047.5|9
1648013030000|2022-03-23 05:23:50|11053.6|11049.6|11055.5|11051.5|11056.5|11052.5|11051.6|11047.6|19
1648013040000|2022-03-23 05:24:00|11055|11051|11052.5|11048.5|11055|11051|11051.5|11047.5|8
1648013050000|2022-03-23 05:24:10|11051|11047|11052.5|11048.5|11052.5|11048.5|11051|11047|3
1648013060000|2022-03-23 05:24:20|11052|11048|11053.5|11049.5|11054|11050|11051.5|11047.5|5
1648013070000|2022-03-23 05:24:30|||||||||2
1648013080000|2022-03-23 05:24:40|11053|11049|11051|11047|11053|11049|11050.1|11046.1|9
1648013090000|2022-03-23 05:24:50|11050.1|11046.1|11053|11049|11054.4|11050.4|11050.1|11045|24
1648013100000|2022-03-23 05:25:00|11052.9|11048.9|11051.5|11047.5|11054|11050|11051|11047|16
1648013110000|2022-03-23 05:25:10|11051|11047|11051.5|11047.5|11052|11048|11050.5|11046.5|5
1648013120000|2022-03-23 05:25:20|11052|11048|11051.5|11047.5|11052.5|11048.5|11050.5|11046.5|3
1648013130000|2022-03-23 05:25:30|11051|11047|11051|11047|11052.4|11048.4|11051|11047|3
1648013140000|2022-03-23 05:25:40|11050.5|11046.5|11050.5|11046.5|11050.5|11046.5|11050.5|11046.5|0
1648013150000|2022-03-23 05:25:50|11051|11047|11051.5|11047.5|11051.5|11047.5|11051|11047|1
1648013160000|2022-03-23 05:26:00|11051|11047|11051.5|11047.5|11052.5|11048.5|11050.5|11046.5|11
1648013170000|2022-03-23 05:26:10|11051.9|11047.9|11052.5|11048.5|11053.5|11049.5|11050.5|11046.5|7
1648013180000|2022-03-23 05:26:20|11053.4|11049.4|11054.5|11050.5|11054.9|11050.9|11053.4|11049.4|3
1648013190000|2022-03-23 05:26:30|11054|11050|11051.6|11047.6|11054|11050|11051.6|11047.6|6
1648013200000|2022-03-23 05:26:40|11051.5|11047.5|11053.5|11049.5|11053.5|11049.5|11051.5|11047.5|3
1648013210000|2022-03-23 05:26:50|11053.9|11049.9|11052|11048|11054|11050|11051.5|11047.5|13
1648013220000|2022-03-23 05:27:00|11052.5|11048.5|11052|11048|11052.5|11048.5|11052|11048|1
1648013230000|2022-03-23 05:27:10|11052.5|11048.5|11051.5|11047.5|11053.5|11049.5|11051.5|11047.5|3
1648013240000|2022-03-23 05:27:20|11053.4|11049.4|11051.5|11047.5|11053.4|11049.4|11051.5|11047.5|1
1648013250000|2022-03-23 05:27:30|11050.6|11046.6|11050|11046|11051.5|11047.5|11050|11046|13
1648013260000|2022-03-23 05:27:40|11051|11047|11051|11047|11051|11047|11051|11047|0
1648013270000|2022-03-23 05:27:50|||||||||1
1648013280000|2022-03-23 05:28:00|11050|11046|11051.5|11047.5|11051.5|11047.5|11050|11046|1
1648013290000|2022-03-23 05:28:10|11051|11047|11049.5|11045.5|11051|11047|11049.5|11045.5|0
1648013300000|2022-03-23 05:28:20|11049|11045|11037.5|11033.5|11049|11045|11031.6|11027.6|57
1648013310000|2022-03-23 05:28:30|11035.6|11031.6|11040.5|11036.5|11040.5|11036.5|11035.6|11031.6|6
1648013320000|2022-03-23 05:28:40|11041|11037|11039.5|11035.5|11041.5|11037.5|11037.5|11033.5|4
1648013330000|2022-03-23 05:28:50|11038.5|11034.5|11037.5|11033.5|11038.5|11034.5|11037.5|11033.5|3
1648013340000|2022-03-23 05:29:00|11036.6|11032.6|11028|11024|11039|11035|11027.1|11023.1|33
1648013350000|2022-03-23 05:29:10|11028.5|11024.5|11031.5|11027.5|11033.5|11029.5|11027.5|11023.5|26
1648013360000|2022-03-23 05:29:20|11031|11027|11029.5|11025.5|11031.5|11027.5|11024.6|11020.6|32
1648013370000|2022-03-23 05:29:30|11029.1|11025.1|11029|11025|11029.1|11025.1|11028.5|11024.5|3
1648013380000|2022-03-23 05:29:40|11030|11026|11026.5|11022.5|11030|11026|11026.5|11022.5|13
1648013390000|2022-03-23 05:29:50|11023.6|11019.6|11023.5|11019.5|11025|11020|11019.6|11015.6|23
1648013400000|2022-03-23 05:30:00|11024|11020|11031|11027|11033.6|11029.6|11024|11020|56
1648013410000|2022-03-23 05:30:10|11030.6|11026.6|11034.6|11030.6|11035.3|11031.3|11030.5|11026.5|17
1648013420000|2022-03-23 05:30:20|11034.5|11030.5|11036.5|11032.5|11041|11037|11033.5|11029.5|13
1648013430000|2022-03-23 05:30:30|11037|11033|11044.5|11040.5|11045.4|11041.4|11033.5|11029.5|27
1648013440000|2022-03-23 05:30:40|11045|11041|11042.5|11038.5|11045.9|11041.9|11041|11037|12
1648013450000|2022-03-23 05:30:50|11043.6|11039.6|11045|11041|11051|11047|11043|11039|12
1648013460000|2022-03-23 05:31:00|11045.5|11041.5|11047.5|11043.5|11047.9|11043.9|11044|11040|10
1648013470000|2022-03-23 05:31:10|11048.5|11044.5|11049.5|11045.5|11052|11048|11048|11044|19
1648013480000|2022-03-23 05:31:20|11050|11046|11056.9|11052.9|11058|11054|11050|11046|69
1648013490000|2022-03-23 05:31:30|11057|11053|11055|11051|11058.5|11054.5|11054.5|11050.5|14
1648013500000|2022-03-23 05:31:40|11054.6|11050.6|11053.5|11049.5|11055.5|11051.5|11053.5|11049.5|7
1648013510000|2022-03-23 05:31:50|11053|11049|11054|11050|11054|11050|11052.1|11048.1|3
1648013520000|2022-03-23 05:32:00|11053.5|11049.5|11056|11052|11058.4|11054.4|11053.5|11049.5|4
1648013530000|2022-03-23 05:32:10|11055.6|11051.6|11044|11040|11055.6|11051.6|11044|11040|25
1648013540000|2022-03-23 05:32:20|11045.4|11041.4|11041.4|11037.4|11051.5|11047.5|11038|11034|24
1648013550000|2022-03-23 05:32:30|11041.5|11037.5|11043.9|11039.9|11044.5|11040.5|11040|11036|16
1648013560000|2022-03-23 05:32:40|11044|11040|11043|11039|11046.4|11042.4|11043|11039|8
1648013570000|2022-03-23 05:32:50|11043.5|11039.5|11036|11032|11043.5|11039.5|11033|11029|14
1648013580000|2022-03-23 05:33:00|11038|11034|11038.9|11034.9|11041.5|11037.5|11037|11033|6
1648013590000|2022-03-23 05:33:10|11039|11035|11039|11035|11040|11036|11039|11035|4
1648013600000|2022-03-23 05:33:20|11039.4|11035.4|11038.9|11034.9|11040.9|11036.9|11037|11033|8
1648013610000|2022-03-23 05:33:30|11038.5|11034.5|11039|11035|11039.5|11035.5|11038|11034|6
1648013620000|2022-03-23 05:33:40|11040.8|11036.8|11038.5|11034.5|11041|11037|11038|11034|8
1648013630000|2022-03-23 05:33:50|11039.9|11035.9|11038.5|11034.5|11040.3|11036.3|11036.5|11032.5|10
1648013640000|2022-03-23 05:34:00|11038|11034|11038|11034|11038|11034|11037|11033|0
1648013650000|2022-03-23 05:34:10|11039|11035|11028.5|11024.5|11039|11035|11028|11024|8
1648013660000|2022-03-23 05:34:20|11027.5|11023.5|11030|11026|11030.1|11026.1|11027.5|11023.5|7
1648013670000|2022-03-23 05:34:30|11030.5|11026.5|11034|11030|11036.5|11032.5|11030|11026|7
1648013680000|2022-03-23 05:34:40|11034.5|11030.5|11036|11032|11037.4|11033.4|11034.5|11030.5|0
1648013690000|2022-03-23 05:34:50|11034.5|11030.5|11037.5|11033.5|11039.3|11035.3|11034|11030|7
1648013700000|2022-03-23 05:35:00|11039.5|11035.5|11041|11037|11041.5|11037.5|11037|11033|7
1648013710000|2022-03-23 05:35:10|11038|11034|11041.5|11037.5|11041.5|11037.5|11038|11034|0
1648013720000|2022-03-23 05:35:20|11042|11038|11049|11045|11049|11045|11039.5|11035.5|25
1648013730000|2022-03-23 05:35:30|11049.4|11045.4|11046|11042|11050.5|11046.5|11043.5|11039|18
1648013740000|2022-03-23 05:35:40|11045.5|11041.5|11045.5|11041.5|11047.4|11043.4|11045.5|11041.5|6
1648013750000|2022-03-23 05:35:50|11042|11038|11043.9|11039.9|11044.5|11040.5|11040|11036|2
1648013760000|2022-03-23 05:36:00|11043|11039|11036.5|11032.5|11045.8|11041.8|11035.9|11031.9|8
1648013770000|2022-03-23 05:36:10|11036|11032|11035.9|11031.9|11040.9|11036.9|11035.4|11031.4|5
1648013780000|2022-03-23 05:36:20|11035.4|11031.4|11033.4|11029.4|11035.4|11031.4|11033.4|11029.4|3
1648013790000|2022-03-23 05:36:30|11035.9|11031.9|11039.9|11035.9|11042.3|11038.3|11035.5|11031.5|8
1648013800000|2022-03-23 05:36:40|11038.9|11034.9|11040|11036|11041.9|11037.9|11038.9|11034.9|0
1648013810000|2022-03-23 05:36:50|11040.9|11036.9|11039.9|11035.9|11041.4|11037.4|11039.4|11035.4|0
1648013820000|2022-03-23 05:37:00|11040.4|11036.4|11041.4|11037.4|11043.5|11039.5|11040.4|11036.4|2
1648013830000|2022-03-23 05:37:10|11041.9|11037.9|11041.9|11037.9|11041.9|11037.9|11041.4|11037.4|1
1648013840000|2022-03-23 05:37:20|11042.4|11038.4|11039.9|11035.9|11042.4|11038.4|11039.9|11035.9|1
1648013850000|2022-03-23 05:37:30|11037.5|11033.5|11036.9|11032.9|11039.9|11035.9|11035.9|11031.9|0
1648013860000|2022-03-23 05:37:40|11036.5|11032.5|11039.9|11035.9|11039.9|11035.9|11036.4|11032.4|1
1648013870000|2022-03-23 05:37:50|11038.9|11034.9|11038.9|11034.9|11038.9|11034.9|11038.4|11034.4|3
1648013880000|2022-03-23 05:38:00|11039.4|11035.4|11037.4|11033.4|11042.9|11038.9|11035.9|11031.9|7
1648013890000|2022-03-23 05:38:10|11037|11033|11038.4|11034.4|11039.9|11035.4|11036.9|11031.9|0
1648013900000|2022-03-23 05:38:20|11038.9|11034.9|11036|11032|11041|11035.9|11035.4|11031.4|22
1648013910000|2022-03-23 05:38:30|11035.9|11031.9|11034.5|11030.5|11035.9|11031.9|11033.5|11029.5|14
1648013920000|2022-03-23 05:38:40|11034|11030|11032|11028|11034|11030|11031|11027|9
1648013930000|2022-03-23 05:38:50|11031.5|11027.5|11035|11031|11036|11032|11031|11027|19
1648013940000|2022-03-23 05:39:00|11035.5|11031.5|11042|11038|11043|11039|11035|11031|39
1648013950000|2022-03-23 05:39:10|11041.9|11037.9|11043|11039|11043|11039|11041.9|11037.9|1
1648013960000|2022-03-23 05:39:20|11044|11040|11043.5|11039.5|11045|11041|11042.5|11038.5|8
1648013970000|2022-03-23 05:39:30|11042.1|11038.1|11042.5|11038.5|11044|11040|11042.1|11038.1|5
1648013980000|2022-03-23 05:39:40|11043|11039|11046.8|11042.8|11047.2|11043.2|11043|11039|9
1648013990000|2022-03-23 05:39:50|11046.4|11042.4|11048.3|11044.3|11049.3|11045.3|11044.3|11040.3|17
1648014000000|2022-03-23 05:40:00|11046|11042|11040.9|11036.9|11046.9|11042.9|11039.9|11035.9|40
1648014010000|2022-03-23 05:40:10|11040.5|11036.5|11039.5|11035.5|11041.4|11037.4|11039|11035|22
1648014020000|2022-03-23 05:40:20|11039.9|11035.9|11040.5|11036.5|11040.9|11036.9|11039.5|11035.5|2
1648014030000|2022-03-23 05:40:30|||||||||1
1648014040000|2022-03-23 05:40:40|11039|11035|11039|11035|11040|11036|11039|11035|2
1648014050000|2022-03-23 05:40:50|11039.5|11035.5|11038|11034|11039.5|11035.5|11038|11034|2
1648014060000|2022-03-23 05:41:00|11038.9|11034.9|11040.5|11036.5|11043|11039|11038.9|11034.9|16
1648014070000|2022-03-23 05:41:10|11041.9|11037.9|11039|11035|11045.5|11041.5|11037.5|11033.5|27
1648014080000|2022-03-23 05:41:20|11040|11036|11041|11037|11041|11037|11039|11035|6
1648014090000|2022-03-23 05:41:30|11040.1|11036.1|11039.5|11035.5|11040.1|11036.1|11039.5|11035.5|4
1648014100000|2022-03-23 05:41:40|11040.9|11036.9|11041|11037|11041|11037|11040.9|11036.9|1
1648014110000|2022-03-23 05:41:50|11040|11036|11041|11037|11041|11037|11038|11034|1
1648014120000|2022-03-23 05:42:00|11041.5|11037.5|11041|11037|11041.5|11037.5|11038|11034|2
1648014130000|2022-03-23 05:42:10|11040.5|11036.5|11043.5|11039.5|11043.5|11039.5|11039|11035|4
1648014140000|2022-03-23 05:42:20|11044|11040|11045.9|11041.9|11045.9|11041.9|11042.9|11038.9|26
1648014150000|2022-03-23 05:42:30|11045.4|11041.4|11044.9|11040.9|11045.4|11041.4|11044.4|11040.4|0
1648014160000|2022-03-23 05:42:40|11045.4|11041.4|11045.9|11041.9|11045.9|11041.9|11045.4|11041.4|1
1648014170000|2022-03-23 05:42:50|11044.9|11040.9|11045.4|11041.4|11045.4|11041.4|11043.9|11039.9|1
1648014180000|2022-03-23 05:43:00|11045|11041|11043.9|11039.9|11045.9|11041.9|11042.9|11038.9|9
1648014190000|2022-03-23 05:43:10|11043.4|11039.4|11044.9|11040.9|11044.9|11040.9|11042.9|11038.9|0
1648014210000|2022-03-23 05:43:30|11045.4|11041.4|11046.9|11042.9|11047.9|11043.9|11045.4|11041.4|8
1648014220000|2022-03-23 05:43:40|11045.9|11041.9|11042.9|11038.9|11045.9|11041.9|11041.9|11037.9|4
1648014230000|2022-03-23 05:43:50|11043.4|11039.4|11044.4|11040.4|11044.9|11040.9|11042.4|11038.4|6
1648014240000|2022-03-23 05:44:00|11046.4|11042.4|11046.9|11042.9|11046.9|11042.9|11045.9|11041.9|10
1648014250000|2022-03-23 05:44:10|11047.8|11043.8|11049.4|11045.4|11049.4|11045.4|11047.8|11043.8|6
1648014260000|2022-03-23 05:44:20|11050.3|11046.3|11046.9|11042.9|11050.4|11046.4|11046.4|11042.4|20
1648014270000|2022-03-23 05:44:30|11047.4|11043.4|11047.4|11043.4|11048.8|11044.8|11047.4|11043.4|2
1648014280000|2022-03-23 05:44:40|11046.9|11042.9|11046.9|11042.9|11046.9|11042.9|11046.9|11042.9|0
1648014290000|2022-03-23 05:44:50|11047.4|11043.4|11049.3|11045.3|11051.8|11047.8|11047.4|11043.4|17
1648014300000|2022-03-23 05:45:00|11048.9|11044.9|11049.3|11045.3|11050.8|11046.8|11048.9|11044.9|4
1648014310000|2022-03-23 05:45:10|11049.8|11045.8|11048.3|11044.3|11049.8|11045.8|11047.3|11043.3|2
1648014320000|2022-03-23 05:45:20|11048.8|11044.8|11049.8|11045.8|11050.8|11046.8|11048.8|11044.8|9
1648014330000|2022-03-23 05:45:30|11052.3|11048.3|11049.8|11045.8|11052.3|11048.3|11048.3|11044.3|23
1648014340000|2022-03-23 05:45:40|11050.2|11046.2|11049.8|11045.8|11051.8|11047.8|11048.8|11044.8|2
1648014350000|2022-03-23 05:45:50|11049.3|11045.3|11047.8|11043.8|11049.3|11045.3|11046.8|11042.8|6
1648014360000|2022-03-23 05:46:00|11048.7|11044.7|11050.3|11046.3|11050.3|11046.3|11048.3|11044.3|3
1648014370000|2022-03-23 05:46:10|11049.4|11045.4|11048.3|11044.3|11051.9|11046.3|11047.8|11043.8|9
1648014390000|2022-03-23 05:46:30|11047.8|11043.8|11047.8|11043.8|11048.3|11044.3|11047.8|11043.8|2
1648014400000|2022-03-23 05:46:40|11047.3|11043.3|11044.8|11040.8|11047.8|11043.8|11044.8|11040.8|6
1648014410000|2022-03-23 05:46:50|11045.3|11041.3|11046.8|11042.8|11047.3|11043.3|11045.3|11041.3|2
1648014420000|2022-03-23 05:47:00|11045.8|11041.8|11046.3|11042.3|11047.7|11043.7|11045.3|11041.3|7
1648014430000|2022-03-23 05:47:10|11046.8|11042.8|11046.8|11042.8|11047.3|11043.3|11045.8|11041.8|7
1648014440000|2022-03-23 05:47:20|11046.3|11042.3|11045.8|11041.8|11046.3|11042.3|11045.3|11041.3|1
1648014450000|2022-03-23 05:47:30|11046.3|11042.3|11045.8|11041.8|11046.3|11042.3|11043.8|11039.8|7
1648014460000|2022-03-23 05:47:40|11045.3|11041.3|11044.8|11040.8|11045.8|11041.8|11043.8|11039.8|0
1648014470000|2022-03-23 05:47:50|11045.3|11041.3|11043.8|11039.8|11045.8|11041.8|11043.3|11039.3|2
1648014480000|2022-03-23 05:48:00|11044.3|11040.3|11042.8|11038.8|11044.3|11040.3|11042.8|11038.8|5
1648014490000|2022-03-23 05:48:10|11042.9|11038.9|11043.8|11039.8|11044.3|11040.3|11042.9|11038.9|1
1648014500000|2022-03-23 05:48:20|11043.3|11039.3|11043.3|11039.3|11044.3|11040.3|11042.8|11038.8|4
1648014510000|2022-03-23 05:48:30|11043.8|11039.8|11042.8|11038.8|11043.8|11039.8|11042.8|11038.8|2
1648014520000|2022-03-23 05:48:40|11043.8|11039.8|11043.8|11039.8|11043.8|11039.8|11043.8|11039.8|1
1648014530000|2022-03-23 05:48:50|11043.3|11039.3|11043.8|11039.8|11043.8|11039.8|11042.8|11038.8|2
1648014540000|2022-03-23 05:49:00|11043.3|11039.3|11034.3|11030.3|11043.3|11039.3|11031.9|11027.9|123
1648014550000|2022-03-23 05:49:10|11033.9|11029.9|11034.3|11030.3|11035.3|11031.3|11032.9|11028.9|16
1648014560000|2022-03-23 05:49:20|11032.4|11028.4|11027.9|11023.9|11033.3|11029.3|11024.4|11020.4|97
1648014570000|2022-03-23 05:49:30|11027.4|11023.4|11029.3|11025.3|11029.3|11025.3|11027.4|11023.4|6
1648014580000|2022-03-23 05:49:40|11029.4|11025.4|11024.4|11020.4|11030.9|11026.9|11019.8|11015.8|43
1648014590000|2022-03-23 05:49:50|11024.8|11020.8|11024.4|11020.4|11024.9|11020.9|11022.3|11018.3|16
1648014600000|2022-03-23 05:50:00|11023.4|11019.4|11024.4|11020.4|11027.3|11023.3|11023.4|11019.4|11
1648014610000|2022-03-23 05:50:10|11024.8|11020.8|11030.3|11026.3|11030.4|11026.4|11024.8|11020.8|5
1648014620000|2022-03-23 05:50:20|11029.9|11025.9|11030.9|11026.9|11031.3|11027.3|11029.4|11025.4|9
1648014630000|2022-03-23 05:50:30|11030.4|11026.4|11028.8|11024.8|11030.4|11026.4|11027.9|11023.9|2
1648014640000|2022-03-23 05:50:40|11028.4|11024.4|11028.4|11024.4|11028.4|11024.4|11027.4|11023.4|3
1648014650000|2022-03-23 05:50:50|11028.3|11024.3|11028.3|11024.3|11028.3|11024.3|11027.8|11023.8|2
1648014670000|2022-03-23 05:51:10|11027.4|11023.4|11027.3|11023.3|11027.4|11023.4|11024.3|11020.3|15
1648014680000|2022-03-23 05:51:20|11025.8|11021.8|11025.9|11021.9|11030.3|11026.3|11025.8|11021.8|7
1648014690000|2022-03-23 05:51:30|11025.8|11021.8|11029.3|11025.3|11030.7|11026.7|11023.3|11019.3|20
1648014700000|2022-03-23 05:51:40|11028.9|11024.9|11028.8|11024.8|11030.9|11026.9|11028.8|11024.8|2
1648014710000|2022-03-23 05:51:50|11029.3|11025.3|11026.3|11022.3|11030.8|11026.8|11015.3|11011.3|37
1648014720000|2022-03-23 05:52:00|11026.8|11022.8|11022.3|11018.3|11028.3|11024.3|11019.9|11015.9|23
1648014730000|2022-03-23 05:52:10|11022.4|11018.4|11022.8|11018.8|11024.8|11020.8|11015.8|11011.8|18
1648014740000|2022-03-23 05:52:20|11022.2|11018.2|11018.8|11014.8|11022.8|11018.8|11018.8|11014.8|10
1648014750000|2022-03-23 05:52:30|11018.4|11014.4|11021.8|11017.8|11022.3|11018.3|11017.3|11013.3|4
1648014760000|2022-03-23 05:52:40|11018.8|11014.8|11020.3|11016.3|11020.3|11016.3|11018.4|11014.4|2
1648014770000|2022-03-23 05:52:50|11019.8|11015.8|11013.8|11009.8|11020.8|11016.8|11013.3|11009.3|14
1648014780000|2022-03-23 05:53:00|11014.8|11010.8|11017.8|11013.8|11017.8|11013.8|11014.8|11010.8|8
1648014790000|2022-03-23 05:53:10|11016.8|11012.8|11016.3|11012.3|11016.8|11012.8|11016.3|11012.3|2
1648014800000|2022-03-23 05:53:20|11015.8|11011.8|11010.8|11006.8|11015.8|11011.8|11009.8|11005.8|21
1648014810000|2022-03-23 05:53:30|11011.3|11007.3|11008.4|11004.4|11011.3|11007.3|11007.4|11003.4|37
1648014820000|2022-03-23 05:53:40|11008.9|11004.9|11010.3|11006.3|11011.9|11007.8|11008.9|11003.9|30
1648014830000|2022-03-23 05:53:50|11009.8|11005.8|11011.8|11007.8|11012.3|11008.3|11009.8|11005.8|9
1648014840000|2022-03-23 05:54:00|11012.3|11008.3|11013.4|11009.4|11013.8|11009.8|11011.3|11007.3|7
1648014850000|2022-03-23 05:54:10|11011.4|11007.4|11012.9|11008.9|11013.9|11009.9|11011.4|11007.4|14
1648014860000|2022-03-23 05:54:20|11013.3|11009.3|11012.3|11008.3|11014.3|11010.3|11011.4|11007.4|6
1648014870000|2022-03-23 05:54:30|11011.4|11007.4|11009.9|11005.9|11011.4|11007.4|11008.4|11004.4|9
1648014880000|2022-03-23 05:54:40|11010.9|11006.9|11010.9|11006.9|11013.8|11007.4|11009.9|11005.8|8
1648014890000|2022-03-23 05:54:50|11011.3|11007.3|11009.9|11005.9|11012.9|11008.9|11008.4|11004.4|11
1648014900000|2022-03-23 05:55:00|11007.6|11003.6|11010.8|11006.8|11012.3|11008.3|11007.4|11003.4|29
1648014910000|2022-03-23 05:55:10|11009.9|11005.9|11010.9|11006.9|11011.4|11007.4|11009.9|11005.9|3
1648014920000|2022-03-23 05:55:20|11010.4|11006.4|11009.9|11005.9|11010.4|11006.4|11008.9|11004.9|2
1648014930000|2022-03-23 05:55:30|11009.4|11005.4|11009.4|11005.4|11010.3|11006.3|11008.4|11004.4|3
1648014940000|2022-03-23 05:55:40|11009.8|11005.8|11010.9|11006.9|11010.9|11006.9|11009.8|11005.8|3
1648014950000|2022-03-23 05:55:50|11010.4|11006.4|11010.4|11006.4|11010.9|11006.9|11008.4|11004.4|8
1648014960000|2022-03-23 05:56:00|11010.9|11006.9|11010.4|11006.4|11011.4|11007.4|11009.9|11005.9|3
1648014970000|2022-03-23 05:56:10|||||||||2
1648014980000|2022-03-23 05:56:20|11009.4|11005.4|11009.4|11005.4|11009.4|11005.4|11009.4|11005.4|3
1648014990000|2022-03-23 05:56:30|11008.9|11004.9|11007.4|11003.4|11009.4|11005.4|11007.4|11003.4|18
1648015000000|2022-03-23 05:56:40|11006.9|11002.9|11007.4|11003.4|11009.3|11005.3|11006.9|11002.9|9
1648015010000|2022-03-23 05:56:50|11008.3|11004.3|11009.8|11005.8|11010.3|11006.3|11008.3|11004.3|9
1648015020000|2022-03-23 05:57:00|11009.3|11005.3|11010.8|11006.8|11010.8|11006.8|11008.9|11004.9|1
1648015030000|2022-03-23 05:57:10|11010.3|11006.3|11009.8|11005.8|11010.8|11006.8|11009.8|11005.8|0
1648015040000|2022-03-23 05:57:20|11009.4|11005.4|11010.8|11006.8|11010.8|11006.8|11009.4|11005.4|2
1648015050000|2022-03-23 05:57:30|11011.3|11007.3|11013.3|11009.3|11013.8|11009.8|11011.3|11007.3|4
1648015060000|2022-03-23 05:57:40|11014.8|11010.8|11013.9|11009.9|11016.7|11012.7|11013.4|11009.4|26
1648015070000|2022-03-23 05:57:50|11014.4|11010.4|11012.4|11008.4|11014.4|11010.4|11011.4|11007.4|20
1648015080000|2022-03-23 05:58:00|11012.3|11008.3|11012.4|11008.4|11013.9|11009.9|11010.9|11006.9|3
1648015090000|2022-03-23 05:58:10|11008.9|11004.9|11009.9|11005.9|11010.9|11006.9|11007.9|11003.9|23
1648015100000|2022-03-23 05:58:20|11009.5|11005.5|11009.9|11005.9|11011.3|11007.3|11008.4|11004.4|3
1648015110000|2022-03-23 05:58:30|11010.8|11006.8|11009.9|11005.9|11010.8|11006.8|11007.9|11003.9|4
1648015120000|2022-03-23 05:58:40|11010.4|11006.4|11009.9|11005.9|11010.4|11006.4|11008|11004|6
1648015130000|2022-03-23 05:58:50|11009.4|11005.4|11008.9|11004.9|11009.4|11005.4|11008.4|11004.4|4
1648015140000|2022-03-23 05:59:00|11009.8|11005.8|11010.4|11006.4|11011.3|11007.3|11009.4|11005.4|1
1648015150000|2022-03-23 05:59:10|11010.9|11006.9|11011.4|11007.4|11011.4|11007.4|11010.4|11006.4|4
1648015170000|2022-03-23 05:59:30|11010.9|11006.9|11010.9|11006.9|11011.4|11007.4|11010|11006|4
1648015180000|2022-03-23 05:59:40|11010.4|11006.4|11010.9|11006.9|11010.9|11006.9|11009.9|11005.9|7
1648015190000|2022-03-23 05:59:50|11010.4|11006.4|11010.9|11006.9|11010.9|11006.9|11009.9|11005.9|5
1648015200000|2022-03-23 06:00:00|11011.4|11007.4|11004.4|11000.4|11011.4|11007.4|11004|11000|41
1648015210000|2022-03-23 06:00:10|11004|11000|10997.6|10993.6|11004.4|11000.4|10997.5|10993.5|88
1648015220000|2022-03-23 06:00:20|10997.1|10993.1|11001.6|10997.6|11002|10998|10996.5|10992.5|30
1648015230000|2022-03-23 06:00:30|11002|10998|11003.1|10999.1|11004|11000|11001.5|10997.5|17
1648015240000|2022-03-23 06:00:40|11003|10999|11003|10999|11004.5|11000.5|11002.5|10998.5|3
1648015250000|2022-03-23 06:00:50|11004.4|11000.4|11002|10998|11005|11000.5|11001.1|10996.5|2
1648015260000|2022-03-23 06:01:00|11002.5|10998.5|11001|10997|11002.5|10998.5|11001|10997|6
1648015270000|2022-03-23 06:01:10|11001.5|10997.5|11006|11002|11007|11003|11001.5|10997|23
1648015280000|2022-03-23 06:01:20|11006.6|11002.6|11003.5|10999.5|11007.5|11003.5|11003.5|10999.5|10
1648015290000|2022-03-23 06:01:30|11004|11000|11002|10998|11005|11001|11001|10997|4
1648015300000|2022-03-23 06:01:40|11002.5|10998.5|11002|10998|11002.5|10998.5|11002|10998|0
1648015310000|2022-03-23 06:01:50|11002.5|10998.5|11005.1|11001.1|11006|11002|11002.5|10998.5|9
1648015320000|2022-03-23 06:02:00|11005|11001|11005.5|11001.5|11007.5|11003.5|11004.5|11000.5|5
1648015330000|2022-03-23 06:02:10|11006|11002|11005|11001|11006.5|11002.5|11004.5|11000.5|6
1648015340000|2022-03-23 06:02:20|11004.5|11000.5|11005|11001|11005.5|11001.5|11004|11000|1
1648015350000|2022-03-23 06:02:30|11006.1|10998.1|11005|11001|11006.1|11001|11003|10998.1|14
1648015360000|2022-03-23 06:02:40|11005.5|11001.5|11006|11002|11006|11002|11005|11001|2
1648015370000|2022-03-23 06:02:50|11005.5|11001.5|11007.5|11003.5|11007.5|11003.5|11005.5|11001.5|5
1648015380000|2022-03-23 06:03:00|11008|11004|11008.5|11004.5|11011|11007|11007|11003|7
1648015390000|2022-03-23 06:03:10|11011|11007|11013.9|11009.9|11016.4|11012.4|11009.5|11005.5|42
1648015400000|2022-03-23 06:03:20|11014.4|11010.4|11012.9|11008.9|11015.4|11011.4|11011|11007|13
1648015410000|2022-03-23 06:03:30|11013.4|11009.4|11012.9|11008.9|11013.9|11009.9|11012.4|11008.4|5
1648015420000|2022-03-23 06:03:40|11012.4|11008.4|11014.4|11010.4|11014.4|11010.4|11011.4|11007.4|2
1648015430000|2022-03-23 06:03:50|11015.8|11011.8|11014.5|11010.5|11017.3|11013.3|11012.9|11008.9|16
1648015440000|2022-03-23 06:04:00|11014.4|11010.4|11014.4|11010.4|11017.9|11013.9|11014.4|11010.4|8
1648015450000|2022-03-23 06:04:10|11013.9|11009.9|11014.4|11010.4|11014.4|11010.4|11012.5|11008.5|11
1648015460000|2022-03-23 06:04:20|11013.9|11009.9|11014.4|11010.4|11015.8|11011.8|11013.4|11009.4|0
1648015470000|2022-03-23 06:04:30|11014|11010|11014.9|11010.9|11015.4|11011.4|11013.4|11009.4|7
1648015480000|2022-03-23 06:04:40|11014.4|11010.4|11010.9|11006.9|11015.4|11011.4|11007.4|11003.4|30
1648015490000|2022-03-23 06:04:50|11010.5|11006.5|11009.9|11005.9|11010.9|11006.9|11009.9|11005.9|0
1648015500000|2022-03-23 06:05:00|11011.3|11007.3|11008.4|11004.4|11011.3|11007.3|11007.4|11003.4|6
1648015510000|2022-03-23 06:05:10|11009.3|11005.3|11008|11004|11010.9|11006.9|11007.9|11003.9|7
1648015520000|2022-03-23 06:05:20|11007.4|11003.4|11008.9|11004.9|11009.4|11005.4|11007.4|11003.4|7
1648015530000|2022-03-23 06:05:30|11009.4|11005.4|11008.4|11004.4|11009.8|11005.8|11008.4|11004.4|3
1648015540000|2022-03-23 06:05:40|11009.4|11005.4|11008.9|11004.9|11009.4|11005.4|11007.9|11003.9|3
1648015550000|2022-03-23 06:05:50|11008.8|11004.8|11013.9|11009.9|11014.9|11010.9|11006.9|11002.9|23
1648015560000|2022-03-23 06:06:00|11013.4|11009.4|11009.9|11005.9|11013.4|11009.4|11006.4|11002.4|35
1648015570000|2022-03-23 06:06:10|11009.7|11005.7|11005.4|11001.4|11009.7|11005.7|11004.4|11000.4|8
1648015580000|2022-03-23 06:06:20|11004.9|11000.9|11005.5|11001.5|11007.9|11003.9|11004.9|11000.9|36
1648015590000|2022-03-23 06:06:30|11005.4|11001.4|11003.9|10999.9|11005.4|11001.4|11003.4|10999.4|4
1648015600000|2022-03-23 06:06:40|11004|11000|11003.9|10999.9|11005.8|11001.8|11003.9|10999.9|4
1648015610000|2022-03-23 06:06:50|11003.5|10999.5|11003.9|10999.9|11004.8|11000.8|11003.4|10999.4|3
1648015620000|2022-03-23 06:07:00|11004.4|11000.4|11003.4|10999.4|11004.4|11000.4|11003.4|10999.4|0
1648015630000|2022-03-23 06:07:10|11003.9|10999.9|11003.9|10999.9|11004.9|11000.9|11003.4|10999.4|2
1648015640000|2022-03-23 06:07:20|11004.4|11000.4|11004.4|11000.4|11004.4|11000.4|11004.4|11000.4|0
1648015650000|2022-03-23 06:07:30|11004.9|11000.9|11003.4|10999.4|11004.9|11000.9|11003.4|10999.4|4
1648015660000|2022-03-23 06:07:40|11003.3|10999.3|11002.9|10998.9|11003.9|10999.9|11001.9|10997.9|9
1648015670000|2022-03-23 06:07:50|11003.4|10999.4|11003|10999|11004|11000|11002|10998|9
1648015680000|2022-03-23 06:08:00|11003.4|10999.4|11003.5|10999.5|11004|11000|11003|10999|3
1648015690000|2022-03-23 06:08:10|11003.9|10999.9|11003|10999|11003.9|10999.9|11003|10999|1
1648015700000|2022-03-23 06:08:20|11003.4|10999.4|11002|10998|11003.5|10999.5|11002|10998|3
1648015710000|2022-03-23 06:08:30|11001.5|10997.5|11001.5|10997.5|11001.9|10997.9|11001|10997|4
1648015720000|2022-03-23 06:08:40|11001|10997|10996.5|10992.5|11001.5|10997.5|10996|10992|21
1648015730000|2022-03-23 06:08:50|10996|10992|10976.5|10972.5|10996|10992|10974.8|10970.8|132
1648015740000|2022-03-23 06:09:00|10977.1|10973.1|10976.5|10972.5|10978.5|10974.5|10976|10972|31
1648015750000|2022-03-23 06:09:10|10976.1|10972.1|10966.2|10962.2|10978|10974|10966.2|10962.2|83
1648015760000|2022-03-23 06:09:20|10965.8|10961.8|10965.3|10961.3|10967.8|10963.8|10962.3|10958.3|61
1648015770000|2022-03-23 06:09:30|10966.2|10962.2|10962.3|10958.3|10966.3|10962.3|10959.3|10955.3|51
1648015780000|2022-03-23 06:09:40|10965.6|10961.6|10967.3|10963.3|10967.3|10963.3|10962.5|10957.8|39
1648015790000|2022-03-23 06:09:50|10967.2|10963.2|10961.4|10957.4|10967.2|10963.2|10961.4|10957.4|20
1648015800000|2022-03-23 06:10:00|10961.3|10957.3|10961.7|10957.7|10962.3|10958.3|10959.3|10955.3|37
1648015810000|2022-03-23 06:10:10|10961.3|10957.3|10962.8|10958.8|10964.3|10960.3|10961.3|10957.3|8
1648015820000|2022-03-23 06:10:20|10962.3|10958.3|10961.3|10957.3|10964.3|10960.3|10960.4|10956.4|12
1648015830000|2022-03-23 06:10:30|10961.4|10957.4|10964.8|10960.8|10967.2|10963.2|10961.3|10957.3|21
1648015840000|2022-03-23 06:10:40|10965.3|10961.3|10966.3|10962.3|10966.3|10962.3|10961.3|10957.3|13
1648015850000|2022-03-23 06:10:50|10965.8|10961.8|10965.3|10961.3|10968.3|10964.3|10964.3|10960.3|13
1648015860000|2022-03-23 06:11:00|10964.8|10960.8|10964.8|10960.8|10965.8|10961.8|10964.3|10960.3|2
1648015870000|2022-03-23 06:11:10|10964.3|10960.3|10962.3|10958.3|10965.3|10961.3|10960.8|10956.8|11
1648015880000|2022-03-23 06:11:20|10961.8|10957.8|10955.8|10951.8|10961.8|10957.8|10955.3|10951.3|13
1648015890000|2022-03-23 06:11:30|10955.4|10951.4|10955.8|10951.8|10959.8|10955.8|10953.4|10949.4|49
1648015900000|2022-03-23 06:11:40|10955.4|10951.4|10950.8|10946.8|10956.3|10952.3|10950.8|10945.3|24
1648015910000|2022-03-23 06:11:50|10950.4|10946.4|10944.4|10940.4|10950.4|10946.4|10942.4|10938.4|73
1648015920000|2022-03-23 06:12:00|10944.9|10940.9|10942.4|10934.4|10945.4|10941.4|10938.4|10934.4|52
1648015930000|2022-03-23 06:12:10|10939.5|10935.5|10941.9|10937.9|10942.5|10938.4|10936.5|10932.5|25
1648015940000|2022-03-23 06:12:20|10943.3|10939.3|10943.4|10939.4|10943.4|10939.4|10941.9|10937.9|18
1648015950000|2022-03-23 06:12:30|10943.9|10939.9|10942.4|10938.4|10943.9|10939.9|10941.4|10937.4|7
1648015960000|2022-03-23 06:12:40|10942.9|10938.9|10942.9|10938.9|10943.4|10939.4|10938.5|10934.5|20
1648015970000|2022-03-23 06:12:50|10941.9|10937.9|10940.9|10936.9|10942.4|10938.4|10940.9|10936.9|12
1648015980000|2022-03-23 06:13:00|10941.8|10937.8|10943.9|10939.9|10944.9|10940.9|10941.8|10937.8|9
1648015990000|2022-03-23 06:13:10|10944.8|10940.8|10953.4|10949.4|10953.4|10949.4|10944.8|10940.8|45
1648016000000|2022-03-23 06:13:20|10951.9|10947.9|10953.4|10949.4|10953.4|10949.4|10949.4|10945.4|22
1648016010000|2022-03-23 06:13:30|10952.9|10948.9|10956.3|10952.3|10959.3|10955.3|10952.9|10948.3|26
1648016020000|2022-03-23 06:13:40|10956.8|10952.8|10956.9|10952.9|10957.8|10953.8|10956.3|10952.3|11
1648016030000|2022-03-23 06:13:50|10956.3|10952.3|10946.9|10942.9|10956.3|10952.3|10945|10941|28
1648016040000|2022-03-23 06:14:00|10947|10943|10946.4|10942.4|10949|10945|10943.9|10939.5|25
1648016050000|2022-03-23 06:14:10|10945.9|10941.9|10946.9|10942.9|10946.9|10942.9|10942.4|10937.4|12
1648016060000|2022-03-23 06:14:20|10947.4|10943.4|10942.4|10938.4|10947.4|10943.4|10942.4|10938.4|13
1648016070000|2022-03-23 06:14:30|10942|10938|10946.4|10942.4|10948.4|10944.4|10939.5|10935.5|19
1648016080000|2022-03-23 06:14:40|10945.5|10941.5|10943.4|10939.4|10947.8|10943.8|10941.9|10936.4|12
1648016090000|2022-03-23 06:14:50|10943.9|10939.9|10944.4|10940.4|10944.4|10940.4|10943.4|10939.4|5
1648016100000|2022-03-23 06:15:00|10943.9|10939.9|10944.5|10940.5|10947.4|10943.4|10940.9|10936.9|32
1648016110000|2022-03-23 06:15:10|10944.4|10940.4|10948.4|10944.4|10948.9|10944.9|10942.4|10938.4|11
1648016120000|2022-03-23 06:15:20|10948|10944|10946.9|10942.9|10948.4|10944.4|10945.9|10940.4|10
1648016130000|2022-03-23 06:15:30|10947.4|10943.4|10948.4|10944.4|10948.4|10944.4|10946.4|10942.4|5
1648016140000|2022-03-23 06:15:40|10947.3|10943.3|10943.4|10939.4|10947.3|10943.3|10942.1|10937.3|12
1648016150000|2022-03-23 06:15:50|10942.9|10938.9|10945.4|10941.4|10945.9|10941.9|10941.4|10936.4|20
1648016160000|2022-03-23 06:16:00|10945|10941|10952.4|10948.4|10952.4|10948.4|10945|10941|20
1648016170000|2022-03-23 06:16:10|10951.9|10947.9|10951.9|10947.9|10952.4|10948.4|10948.9|10944.9|9
1648016180000|2022-03-23 06:16:20|10951.4|10947.4|10950.4|10946.4|10951.4|10947.4|10948.4|10944.4|6
1648016190000|2022-03-23 06:16:30|10949.9|10945.9|10947.9|10943.9|10950.4|10946.4|10947.9|10943.9|8
1648016200000|2022-03-23 06:16:40|10948.3|10944.3|10947.9|10943.9|10948.4|10944.4|10946.9|10942.9|4
1648016210000|2022-03-23 06:16:50|10947.4|10943.4|10945.3|10941.3|10947.9|10943.9|10942.4|10938.4|16
1648016220000|2022-03-23 06:17:00|10945.4|10941.4|10945.4|10941.4|10947.4|10943.4|10944.4|10940.4|6
1648016230000|2022-03-23 06:17:10|10945.9|10941.9|10945.4|10941.4|10945.9|10941.9|10945.4|10941.4|2
1648016240000|2022-03-23 06:17:20|10945.5|10941.5|10945.4|10941.4|10947.4|10943.4|10945.4|10941.4|16
1648016250000|2022-03-23 06:17:30|10945.9|10941.9|10945.9|10941.9|10947.4|10943.4|10944.9|10940.9|5
1648016260000|2022-03-23 06:17:40|10945.4|10941.4|10948.4|10944.4|10948.4|10944.4|10945.4|10941.4|5
1648016270000|2022-03-23 06:17:50|10948.3|10944.3|10945.4|10941.4|10950.4|10946.4|10945.4|10941.4|16
1648016280000|2022-03-23 06:18:00|10944.9|10940.9|10947.8|10943.8|10948.4|10944.4|10944.9|10940.9|9
1648016290000|2022-03-23 06:18:10|10948.9|10944.9|10951.8|10947.8|10951.8|10947.8|10947.4|10943.4|21
1648016300000|2022-03-23 06:18:20|10952.3|10948.3|10952.8|10948.8|10955.3|10950.2|10951.8|10947.3|4
1648016310000|2022-03-23 06:18:30|10953.3|10949.3|10953.3|10949.3|10954.2|10950.2|10952.3|10948.3|3
1648016320000|2022-03-23 06:18:40|10953.7|10949.7|10949.7|10945.7|10955.8|10951.8|10949.3|10944.3|18
1648016330000|2022-03-23 06:18:50|10949.8|10945.8|10955.8|10951.8|10955.8|10951.8|10949.8|10945.2|5
1648016340000|2022-03-23 06:19:00|10955.3|10951.3|10957.3|10953.3|10959.3|10955.3|10955.3|10951.3|6
1648016350000|2022-03-23 06:19:10|10957.8|10953.8|10951.8|10947.8|10957.8|10953.8|10951.8|10947.2|10
1648016360000|2022-03-23 06:19:20|10953.3|10945.3|10951.4|10947.4|10953.3|10947.8|10951.4|10945.3|1
1648016370000|2022-03-23 06:19:30|10951.8|10947.8|10951.8|10947.8|10951.8|10947.8|10951.8|10947.8|0
1648016380000|2022-03-23 06:19:40|10951.3|10947.3|10947.9|10943.9|10951.3|10947.3|10945.9|10941.4|14
1648016390000|2022-03-23 06:19:50|10947.4|10943.4|10947.8|10943.8|10950.4|10945.4|10944.6|10940.6|7
1648016400000|2022-03-23 06:20:00|10947.9|10943.9|10938.4|10934.4|10947.9|10943.9|10937.4|10933.4|29
1648016410000|2022-03-23 06:20:10|10937.9|10933.9|10926.9|10922.9|10937.9|10933.9|10926.9|10922.9|69
1648016420000|2022-03-23 06:20:20|10926.4|10922.4|10929.9|10925.9|10930.9|10926.9|10926.4|10922.4|14
1648016430000|2022-03-23 06:20:30|10930.4|10926.4|10928.4|10924.4|10930.4|10926.4|10928.4|10924.4|12
1648016440000|2022-03-23 06:20:40|10929.4|10925.4|10928.9|10924.9|10930.4|10926.4|10928.4|10924.4|5
1648016450000|2022-03-23 06:20:50|10927.9|10923.9|10927.4|10923.4|10930.3|10926.3|10926.4|10922.4|15
1648016460000|2022-03-23 06:21:00|10926.9|10922.9|10923.4|10919.4|10926.9|10922.9|10922.9|10918.9|16
1648016470000|2022-03-23 06:21:10|10923|10919|10925.4|10921.4|10927.4|10923.4|10920.5|10916.5|54
1648016480000|2022-03-23 06:21:20|10924.4|10920.4|10925.9|10921.9|10929.6|10925.6|10924.4|10920.4|15
1648016490000|2022-03-23 06:21:30|10926.4|10922.4|10929.4|10925.4|10932.4|10928.4|10926.4|10922.4|16
1648016500000|2022-03-23 06:21:40|10928.9|10924.9|10931.4|10927.4|10932.4|10928.4|10928.4|10924.4|14
1648016510000|2022-03-23 06:21:50|10932.4|10928.4|10932.9|10928.9|10932.9|10928.9|10931.9|10927.9|9
1648016520000|2022-03-23 06:22:00|10932.4|10928.4|10933.4|10929.4|10934.9|10930.9|10932.4|10928.4|12
1648016530000|2022-03-23 06:22:10|10933.8|10929.8|10934.4|10930.4|10935.3|10931.3|10933.4|10929.4|8
1648016540000|2022-03-23 06:22:20|10933.9|10929.9|10933.4|10929.4|10936.4|10929.9|10931.9|10927.9|8
1648016550000|2022-03-23 06:22:30|10933.8|10929.8|10933.8|10929.8|10933.9|10929.9|10933.4|10929.4|0
1648016560000|2022-03-23 06:22:40|10934.3|10930.3|10938.4|10934.4|10939.9|10935.9|10934.3|10930.3|15
1648016570000|2022-03-23 06:22:50|10939.3|10935.3|10938.4|10934.4|10939.4|10935.4|10937.4|10933.4|3
1648016580000|2022-03-23 06:23:00|10937.9|10933.9|10942.3|10938.3|10945.3|10941.2|10937.9|10933.9|47
1648016590000|2022-03-23 06:23:10|10941.4|10937.4|10939.8|10935.8|10941.8|10937.8|10938.3|10934.3|5
1648016600000|2022-03-23 06:23:20|10939.4|10935.4|10943.3|10939.3|10945.8|10941.8|10938.3|10934.3|17
1648016610000|2022-03-23 06:23:30|10942.9|10938.9|10942.8|10938.8|10944.3|10940.3|10942.8|10938.8|1
1648016620000|2022-03-23 06:23:40|10941.9|10937.9|10934.3|10930.3|10945.3|10939.8|10934.3|10930.3|24
1648016630000|2022-03-23 06:23:50|10933.8|10929.8|10933.9|10929.9|10937.3|10933.3|10932.8|10928.3|7
1648016640000|2022-03-23 06:24:00|10933.8|10929.8|10933.3|10929.3|10939.3|10935.3|10933.3|10929.3|10
1648016650000|2022-03-23 06:24:10|10934.7|10930.7|10931.3|10927.3|10934.8|10930.8|10929.3|10925.3|18
1648016660000|2022-03-23 06:24:20|10930.9|10926.9|10933.3|10929.3|10933.3|10929.3|10929.3|10925.3|3
1648016670000|2022-03-23 06:24:30|10932.3|10928.3|10930.3|10926.3|10934.8|10930.8|10929.3|10925.3|5
1648016680000|2022-03-23 06:24:40|10930.4|10926.4|10930.3|10926.3|10931.8|10927.8|10929.8|10925.8|9
1648016690000|2022-03-23 06:24:50|10931.3|10927.3|10933.3|10929.3|10933.8|10929.8|10930.3|10926.3|6
1648016700000|2022-03-23 06:25:00|10935.9|10931.9|10932.3|10928.3|10936.8|10932.8|10931.8|10927.8|16
1648016710000|2022-03-23 06:25:10|10933.2|10929.2|10927.4|10923.4|10933.3|10929.3|10925.9|10921.9|22
1648016720000|2022-03-23 06:25:20|10927.3|10923.3|10928.8|10924.8|10930.7|10926.7|10926.4|10921.3|13
1648016730000|2022-03-23 06:25:30|10928.4|10924.4|10931.9|10927.9|10934.9|10930.9|10926.8|10922.3|10
1648016740000|2022-03-23 06:25:40|10933.4|10925.4|10931.3|10927.3|10933.4|10928.8|10929.7|10925.3|22
1648016750000|2022-03-23 06:25:50|10932.7|10928.7|10935.2|10931.2|10938.2|10933.2|10932.7|10928.7|32
1648016760000|2022-03-23 06:26:00|10935.7|10931.7|10938|10934|10938|10934|10935.1|10931.1|29
1648016770000|2022-03-23 06:26:10|10942|10938|10940.5|10936.5|10943.5|10939.5|10940.5|10936.5|9
1648016780000|2022-03-23 06:26:20|10939.1|10935.1|10936.5|10932.5|10941|10937|10936|10932|9
1648016790000|2022-03-23 06:26:30|10937.5|10933.5|10936.6|10932.6|10940.1|10934.6|10935.1|10931.1|3
1648016800000|2022-03-23 06:26:40|10936.1|10932.1|10935.6|10931.6|10936.1|10932.1|10934.1|10930.1|2
1648016810000|2022-03-23 06:26:50|10936.1|10932.1|10946|10942|10948|10944|10936.1|10932.1|25
1648016820000|2022-03-23 06:27:00|10946.5|10942.5|10944|10940|10946.5|10942.5|10942|10937.1|17
1648016830000|2022-03-23 06:27:10|10944.1|10940.1|10941.1|10937.1|10944.1|10940.1|10938.6|10934.1|13
1648016840000|2022-03-23 06:27:20|10940.2|10936.2|10940.5|10936.5|10940.5|10936.5|10940.1|10936.1|1
1648016850000|2022-03-23 06:27:30|10941.5|10937.5|10940.6|10936.6|10942.6|10938.6|10940.6|10936.6|3
1648016860000|2022-03-23 06:27:40|10939.6|10935.6|10932.2|10928.2|10942.1|10937.5|10932.2|10927.2|35
1648016870000|2022-03-23 06:27:50|10933.1|10929.1|10931.7|10927.7|10935.1|10929.6|10930.2|10926.2|16
1648016880000|2022-03-23 06:28:00|10932.6|10928.6|10932.1|10928.1|10933.1|10929.1|10931.1|10927.1|4
1648016890000|2022-03-23 06:28:10|10931.7|10927.7|10932.1|10928.1|10933.1|10929.1|10931.1|10927.1|4
1648016900000|2022-03-23 06:28:20|10932.6|10928.6|10932.6|10928.6|10933.1|10929.1|10931.6|10927.6|1
1648016910000|2022-03-23 06:28:30|10933.1|10929.1|10933.1|10929.1|10937.1|10932.5|10931.6|10927.1|6
1648016920000|2022-03-23 06:28:40|10935|10931|10932.1|10928.1|10935|10931|10931.7|10927.7|3
1648016930000|2022-03-23 06:28:50|10931.6|10927.6|10931.1|10927.1|10931.6|10927.6|10931.1|10927.1|2
1648016940000|2022-03-23 06:29:00|10931.6|10927.6|10932.6|10928.6|10933.1|10929.1|10931.1|10927.1|1
1648016950000|2022-03-23 06:29:10|10933.1|10929.1|10933.6|10929.6|10933.6|10929.6|10930.6|10926.6|7
1648016960000|2022-03-23 06:29:20|10932.7|10928.7|10932.1|10928.1|10932.7|10928.7|10931.6|10927.6|0
1648016970000|2022-03-23 06:29:30|10931.7|10927.7|10930.1|10926.1|10932.1|10928.1|10929.2|10925.2|10
1648016980000|2022-03-23 06:29:40|10930.2|10926.2|10932.1|10928.1|10933.1|10928.1|10927.5|10923.5|21
1648016990000|2022-03-23 06:29:50|10932.6|10928.6|10931.6|10927.6|10933.2|10929.2|10929.5|10925.1|11
1648017000000|2022-03-23 06:30:00|10931.1|10927.1|10930.6|10926.6|10931.1|10927.1|10930.6|10926.6|1
1648017010000|2022-03-23 06:30:10|10931.1|10927.1|10930.2|10926.2|10932.1|10928.1|10930.2|10926.2|7
1648017020000|2022-03-23 06:30:20|10931.1|10927.1|10929.7|10925.7|10931.1|10927.1|10929.7|10925.7|3
1648017030000|2022-03-23 06:30:30|10928.7|10924.7|10928.7|10924.7|10929.6|10925.6|10927.7|10923.7|8
1648017040000|2022-03-23 06:30:40|10929.2|10925.2|10933.2|10929.2|10933.7|10929.7|10928.2|10924.2|12
1648017050000|2022-03-23 06:30:50|10933.1|10929.1|10933.2|10929.2|10934.1|10930.1|10930.7|10926.7|5
1648017060000|2022-03-23 06:31:00|10932.7|10928.7|10928.1|10924.1|10932.7|10928.7|10927.2|10923.2|4
1648017070000|2022-03-23 06:31:10|10929.1|10925.1|10920.7|10916.7|10929.1|10925.1|10920.7|10916.7|32
1648017080000|2022-03-23 06:31:20|10919.7|10915.7|10917.2|10913.2|10920.2|10916.2|10916.9|10912.9|28
1648017090000|2022-03-23 06:31:30|10916.7|10912.7|10917.2|10913.2|10918.7|10914.7|10913.3|10909.3|55
1648017100000|2022-03-23 06:31:40|10917.3|10913.3|10918.3|10914.3|10920.2|10914.8|10916.8|10912.2|8
1648017110000|2022-03-23 06:31:50|10918.7|10914.7|10920.8|10916.8|10923.7|10919.7|10918.7|10914.7|16
1648017120000|2022-03-23 06:32:00|10920.3|10916.3|10919.8|10915.8|10922.3|10918.3|10919.3|10915.3|13
1648017130000|2022-03-23 06:32:10|10917.3|10913.3|10921.3|10917.3|10922.3|10918.3|10917.3|10912.3|35
1648017140000|2022-03-23 06:32:20|10921.7|10917.7|10921.3|10917.3|10921.7|10917.7|10919.8|10915.8|2
1648017150000|2022-03-23 06:32:30|10920.7|10916.7|10918.7|10914.7|10920.8|10916.8|10917.8|10913.8|6
1648017160000|2022-03-23 06:32:40|10919.2|10915.2|10924.3|10920.3|10924.7|10920.7|10917.8|10913.8|11
1648017170000|2022-03-23 06:32:50|10924.8|10920.8|10928.8|10924.8|10930.8|10926.8|10922.8|10918.8|13
1648017180000|2022-03-23 06:33:00|10929.7|10925.7|10930.2|10926.2|10933.7|10929.7|10925.3|10921.3|42
1648017190000|2022-03-23 06:33:10|10930.3|10926.3|10930.2|10926.2|10932.7|10928.7|10929.7|10925.7|6
1648017200000|2022-03-23 06:33:20|10929.8|10925.8|10927.7|10923.7|10930.3|10925.8|10927.2|10922.3|3
1648017210000|2022-03-23 06:33:30|10927.2|10923.2|10927.3|10923.3|10930.3|10925.2|10926.7|10922.3|7
1648017220000|2022-03-23 06:33:40|10926.8|10922.8|10923.7|10919.7|10927.3|10923.3|10923.2|10918.2|7
1648017230000|2022-03-23 06:33:50|10924.2|10920.2|10925.2|10921.2|10926.2|10922.2|10923.7|10919.7|4
1648017240000|2022-03-23 06:34:00|10925.3|10921.3|10924.2|10920.2|10926.3|10922.3|10924.2|10920.2|3
1648017250000|2022-03-23 06:34:10|10924.3|10920.3|10925.2|10921.2|10927.3|10922.2|10924.2|10919.2|2
1648017260000|2022-03-23 06:34:20|10924.8|10920.8|10924.7|10920.7|10927.2|10923.2|10923.2|10918.1|12
1648017270000|2022-03-23 06:34:30|10924.2|10920.2|10925.2|10921.2|10925.7|10921.7|10923.2|10919.2|6
1648017280000|2022-03-23 06:34:40|10924.7|10920.7|10924.3|10920.3|10925.2|10921.2|10923.1|10919.1|5
1648017290000|2022-03-23 06:34:50|10924.7|10920.7|10921.8|10917.8|10925.7|10921.7|10920.3|10916.3|17
1648017300000|2022-03-23 06:35:00|10922.2|10918.2|10906.3|10902.3|10925.3|10921.3|10892.4|10887.3|172
1648017310000|2022-03-23 06:35:10|10905.9|10901.9|10904|10900|10908.9|10904.9|10902.9|10898.9|33
1648017320000|2022-03-23 06:35:20|10903.5|10899.5|10896.4|10892.4|10904.9|10900.9|10895.4|10891.4|43
1648017330000|2022-03-23 06:35:30|10896.9|10892.9|10888.5|10884.5|10896.9|10892.9|10887.9|10883.3|56
1648017340000|2022-03-23 06:35:40|10888.4|10884.4|10889.9|10885.9|10891.9|10887.9|10886.9|10882.9|31
1648017350000|2022-03-23 06:35:50|10891.4|10883.4|10896.9|10892.9|10899.4|10895.2|10889.4|10883.4|32
1648017360000|2022-03-23 06:36:00|10897.8|10893.8|10899.9|10895.9|10905.3|10900.8|10896.4|10892.4|60
1648017370000|2022-03-23 06:36:10|10897.6|10893.6|10897.4|10893.4|10900.9|10896.9|10894.4|10890.4|23
1648017380000|2022-03-23 06:36:20|10897.9|10893.9|10896.9|10892.9|10899.8|10895.8|10895.9|10891.3|18
1648017390000|2022-03-23 06:36:30|10897.4|10893.4|10894.4|10890.4|10897.8|10893.8|10894.4|10890.4|5
1648017400000|2022-03-23 06:36:40|10895.3|10891.3|10892.9|10888.9|10895.3|10891.3|10891.9|10887.9|28
1648017410000|2022-03-23 06:36:50|10892.4|10888.4|10891.4|10887.4|10892.4|10888.4|10890.9|10886.9|1
1648017420000|2022-03-23 06:37:00|10890.9|10886.9|10890.9|10886.9|10892.9|10888.9|10890.9|10886.9|3
1648017430000|2022-03-23 06:37:10|10889.4|10885.4|10892.9|10888.9|10893.9|10889.9|10889.4|10885.4|20
1648017440000|2022-03-23 06:37:20|10893.4|10889.4|10894.4|10890.4|10897.9|10893.9|10892.9|10888.9|6
1648017450000|2022-03-23 06:37:30|10893.9|10889.9|10894.9|10890.9|10896.9|10892.9|10893.9|10889.9|10
1648017460000|2022-03-23 06:37:40|10895.4|10891.4|10896.4|10892.4|10896.4|10892.4|10894.4|10890.4|3
1648017470000|2022-03-23 06:37:50|10897.9|10893.9|10899.4|10895.4|10904.9|10900.9|10896.4|10892.4|23
1648017480000|2022-03-23 06:38:00|10898.9|10894.9|10896.4|10892.4|10898.9|10894.9|10896.4|10892.4|4
1648017490000|2022-03-23 06:38:10|10896.5|10892.5|10897.4|10893.4|10897.9|10893.9|10895.9|10891.9|6
1648017500000|2022-03-23 06:38:20|10896.9|10892.9|10893.4|10889.4|10897.4|10893.4|10892.4|10888.4|20
1648017510000|2022-03-23 06:38:30|10892.4|10888.4|10893.4|10889.4|10893.9|10889.9|10892.4|10888.4|6
1648017520000|2022-03-23 06:38:40|10892.9|10888.9|10895.4|10891.4|10897.9|10893.9|10892.9|10888.9|12
1648017530000|2022-03-23 06:38:50|10895.9|10891.9|10897.4|10893.4|10899.9|10895.9|10895.4|10891.4|8
1648017540000|2022-03-23 06:39:00|10897.9|10893.9|10911.4|10907.4|10914.4|10910.4|10897.9|10893.9|37
1648017550000|2022-03-23 06:39:10|10910.9|10906.9|10913.9|10909.9|10915.4|10909.9|10906.4|10902.4|27
1648017560000|2022-03-23 06:39:20|10913.4|10909.4|10918.3|10914.3|10920.8|10916.8|10911.4|10907.4|49
1648017570000|2022-03-23 06:39:30|10918.8|10914.8|10916.8|10912.8|10919.3|10915.3|10915.3|10910.3|21
1648017580000|2022-03-23 06:39:40|10916.3|10912.3|10917.3|10913.3|10918.8|10914.8|10911.4|10907.4|27
1648017590000|2022-03-23 06:39:50|10915.3|10911.3|10918.3|10914.3|10919.8|10915.8|10915.3|10911.3|9
1648017600000|2022-03-23 06:40:00|10917.8|10913.8|10919.3|10915.3|10919.3|10915.3|10917.8|10913.8|13
1648017610000|2022-03-23 06:40:10|10918.3|10914.3|10922.3|10918.3|10923.3|10919.3|10918.3|10914.3|27
1648017620000|2022-03-23 06:40:20|10922.8|10918.8|10923.8|10919.8|10924.3|10920.3|10921.3|10917.3|24
1648017630000|2022-03-23 06:40:30|10924.3|10920.3|10926.8|10922.8|10926.8|10922.8|10923.8|10919.8|18
1648017640000|2022-03-23 06:40:40|10926.3|10922.3|10924.8|10920.8|10926.3|10922.3|10923.3|10919.3|26
1648017650000|2022-03-23 06:40:50|10924.3|10920.3|10924.3|10920.3|10924.8|10920.8|10923.3|10919.3|12
1648017660000|2022-03-23 06:41:00|10923.8|10919.8|10921.3|10917.3|10925.3|10921.3|10919.8|10915.3|31
1648017670000|2022-03-23 06:41:10|10920.9|10916.9|10917.3|10913.3|10920.9|10916.9|10916.8|10912.8|7
1648017680000|2022-03-23 06:41:20|10916.8|10912.8|10904.9|10900.9|10917.8|10913.8|10903.9|10899.3|36
1648017690000|2022-03-23 06:41:30|10904.8|10900.8|10904.4|10900.4|10908.8|10904.8|10903.5|10899.5|28
1648017700000|2022-03-23 06:41:40|10904.9|10900.9|10899.9|10895.9|10907.3|10903.3|10899.9|10895.9|33
1648017710000|2022-03-23 06:41:50|10899.8|10895.8|10898.9|10894.9|10904.4|10900.4|10898.9|10894.9|20
1648017720000|2022-03-23 06:42:00|10897.5|10893.5|10895.5|10891.5|10900.4|10896.4|10894.5|10890.5|31
1648017730000|2022-03-23 06:42:10|10895|10891|10905.4|10901.4|10905.9|10901.9|10893|10889|41
1648017740000|2022-03-23 06:42:20|10906.3|10902.3|10909.4|10905.4|10910.6|10906.6|10902.3|10898.3|29
1648017750000|2022-03-23 06:42:30|10908.9|10904.9|10907.9|10903.9|10911.3|10905.9|10905.9|10901.4|22
1648017760000|2022-03-23 06:42:40|10907.8|10903.8|10907.4|10903.4|10908.8|10904.8|10906.9|10902.9|8
1648017770000|2022-03-23 06:42:50|10907.8|10903.8|10911.9|10907.9|10913.3|10909.3|10907.8|10903.8|15
1648017780000|2022-03-23 06:43:00|10911.4|10907.4|10912.8|10908.8|10912.8|10908.8|10906.9|10902.9|23
1648017790000|2022-03-23 06:43:10|10913.3|10909.3|10913.9|10909.9|10914.4|10910.4|10912.4|10908.4|7
1648017800000|2022-03-23 06:43:20|10916.3|10908.3|10917.9|10913.9|10917.9|10913.9|10913.9|10908.3|3
1648017810000|2022-03-23 06:43:30|10917.4|10913.4|10915.2|10911.2|10919.8|10915.8|10915.2|10911.2|29
1648017820000|2022-03-23 06:43:40|10915.4|10911.4|10916.8|10912.8|10917.3|10913.3|10914.8|10910.8|8
1648017830000|2022-03-23 06:43:50|10917.3|10913.3|10916.3|10912.3|10917.3|10913.3|10915.3|10911.3|4
1648017840000|2022-03-23 06:44:00|10915.8|10911.8|10915.8|10911.8|10917.3|10913.3|10914.9|10910.9|15
1648017850000|2022-03-23 06:44:10|10915.3|10911.3|10917.3|10913.3|10917.8|10913.8|10914.8|10910.8|10
1648017860000|2022-03-23 06:44:20|10916.8|10912.8|10912.3|10908.3|10916.8|10912.8|10912.3|10908.3|20
1648017870000|2022-03-23 06:44:30|10911.8|10907.8|10911.3|10907.3|10911.8|10907.8|10909.4|10905.4|5
1648017880000|2022-03-23 06:44:40|10910.8|10906.8|10912.8|10908.8|10913.3|10909.3|10910.8|10906.8|4
1648017890000|2022-03-23 06:44:50|10913.2|10909.2|10915.3|10911.3|10917.3|10913.3|10913.2|10909.2|2
1648017900000|2022-03-23 06:45:00|10915.8|10911.8|10912.3|10908.3|10917.8|10913.8|10912.3|10908.3|4
1648017910000|2022-03-23 06:45:10|10911.9|10907.9|10913.8|10909.8|10916.3|10912.3|10911.8|10907.8|10
1648017920000|2022-03-23 06:45:20|10913.4|10909.4|10915.2|10911.2|10915.2|10911.2|10913.4|10909.4|4
1648017930000|2022-03-23 06:45:30|10915.3|10911.3|10914.8|10910.8|10915.3|10911.3|10914.8|10910.8|2
1648017940000|2022-03-23 06:45:40|10915.3|10911.3|10916.3|10912.3|10916.3|10912.3|10915.3|10911.3|1
1648017950000|2022-03-23 06:45:50|10915.8|10911.8|10916.8|10912.8|10916.8|10912.8|10915.8|10911.8|6
1648017960000|2022-03-23 06:46:00|10916.3|10912.3|10918.3|10914.3|10918.3|10914.3|10916.3|10912.3|6
1648017970000|2022-03-23 06:46:10|10918.8|10914.8|10920.3|10916.3|10920.7|10916.7|10918.3|10914.3|12
1648017980000|2022-03-23 06:46:20|10919.8|10915.8|10932.2|10928.2|10932.7|10928.7|10918.3|10914.3|29
1648017990000|2022-03-23 06:46:30|10931.3|10927.3|10930.6|10926.6|10931.3|10927.3|10927.7|10923.7|16
1648018000000|2022-03-23 06:46:40|10930.2|10926.2|10929.7|10925.7|10930.6|10926.6|10927.7|10923.7|16
1648018010000|2022-03-23 06:46:50|10930.1|10926.1|10929.7|10925.7|10932.1|10928.1|10929.2|10925.2|16
1648018020000|2022-03-23 06:47:00|10929.2|10925.2|10931.2|10927.2|10931.7|10927.7|10927.7|10923.7|9
1648018030000|2022-03-23 06:47:10|10930.7|10926.7|10932.7|10928.7|10932.7|10928.7|10930.2|10926.2|7
1648018040000|2022-03-23 06:47:20|10932.1|10928.1|10932.7|10928.7|10932.7|10928.7|10931.7|10927.7|2
1648018050000|2022-03-23 06:47:30|10933.2|10929.2|10932.2|10928.2|10933.2|10929.2|10932.2|10928.2|9
1648018060000|2022-03-23 06:47:40|10932.6|10928.6|10932.2|10928.2|10933.1|10929.1|10931.7|10927.7|12
1648018070000|2022-03-23 06:47:50|10932.7|10928.7|10933.2|10929.2|10933.2|10929.2|10931.7|10927.7|4
1648018080000|2022-03-23 06:48:00|10933.7|10929.7|10933.7|10929.7|10934.2|10930.2|10932.7|10928.7|10
1648018090000|2022-03-23 06:48:10|10934.1|10930.1|10933.2|10929.2|10935.2|10931.2|10932.7|10928.7|17
1648018100000|2022-03-23 06:48:20|10932.7|10928.7|10943.6|10939.6|10944|10940|10932.7|10928.7|50
1648018110000|2022-03-23 06:48:30|10942.2|10938.2|10935.6|10931.6|10942.6|10938.6|10935.1|10931.1|20
1648018120000|2022-03-23 06:48:40|10936.5|10932.5|10931|10927|10936.5|10932.5|10930.1|10926.1|22
1648018130000|2022-03-23 06:48:50|10931.5|10927.5|10930.6|10926.6|10931.6|10927.6|10930.1|10926.1|4
1648018140000|2022-03-23 06:49:00|10930.5|10926.5|10925.2|10921.2|10931.5|10927.5|10923.1|10919.1|45
1648018150000|2022-03-23 06:49:10|10926.1|10922.1|10928.2|10924.2|10928.7|10924.7|10924.2|10920.2|10
1648018160000|2022-03-23 06:49:20|10927.8|10923.8|10924.7|10920.7|10928.2|10924.2|10924.7|10920.7|6
1648018170000|2022-03-23 06:49:30|10924.2|10920.2|10923.7|10919.7|10926.2|10922.2|10923.7|10919.7|4
1648018180000|2022-03-23 06:49:40|10924.2|10920.2|10926.8|10922.8|10928.2|10924.2|10924.2|10920.2|4
1648018190000|2022-03-23 06:49:50|10926.3|10922.3|10927.2|10923.2|10927.2|10923.2|10926.2|10922.2|1
1648018200000|2022-03-23 06:50:00|10927.7|10923.7|10926.2|10922.2|10930.2|10926.2|10926.2|10922.2|1
1648018210000|2022-03-23 06:50:10|10925.7|10921.7|10926.7|10922.7|10929.2|10924.2|10925.7|10920.7|0
1648018220000|2022-03-23 06:50:20|10925.7|10921.7|10927.7|10923.7|10928.2|10924.2|10925.2|10921.2|3
1648018230000|2022-03-23 06:50:30|10928.7|10924.7|10931.7|10927.7|10932.2|10928.2|10928.2|10924.2|6
1648018240000|2022-03-23 06:50:40|10932.2|10928.2|10932.2|10928.2|10932.7|10928.7|10930.2|10926.2|2
1648018250000|2022-03-23 06:50:50|10932.3|10928.3|10936.6|10932.6|10937.2|10932.7|10932.3|10928.3|26
1648018260000|2022-03-23 06:51:00|10936.7|10932.7|10935.2|10931.2|10937.6|10933.6|10933.2|10929.2|17
1648018270000|2022-03-23 06:51:10|10936.2|10932.2|10940.6|10936.6|10940.7|10936.7|10934.3|10930.3|24
1648018280000|2022-03-23 06:51:20|10940.2|10936.2|10937.2|10933.2|10940.2|10936.2|10937.2|10933.2|4
1648018290000|2022-03-23 06:51:30|10937.7|10933.7|10937.2|10933.2|10940.2|10936.2|10936.2|10932.2|11
1648018300000|2022-03-23 06:51:40|10937.7|10933.7|10930.2|10926.2|10939.7|10935.7|10929.2|10925.2|60
1648018310000|2022-03-23 06:51:50|10929.2|10925.2|10930.2|10926.2|10931.2|10927.2|10928.7|10924.7|14
1648018320000|2022-03-23 06:52:00|10929.7|10925.7|10933.2|10929.2|10934.2|10930.2|10929.7|10925.7|12
1648018330000|2022-03-23 06:52:10|10932.2|10928.2|10923.3|10919.3|10932.3|10928.2|10923.3|10919.3|26
1648018340000|2022-03-23 06:52:20|10924.7|10920.7|10930.2|10926.2|10933.1|10928.2|10923.3|10918.3|16
1648018350000|2022-03-23 06:52:30|10929.7|10925.7|10930.7|10926.7|10933.9|10929.9|10929.2|10925.2|15
1648018360000|2022-03-23 06:52:40|10930.2|10926.2|10926.2|10922.2|10930.2|10926.2|10926.2|10922.2|6
1648018370000|2022-03-23 06:52:50|10927.6|10923.6|10927.7|10923.7|10927.7|10923.7|10927.2|10923.2|1
1648018380000|2022-03-23 06:53:00|10928.2|10924.2|10927.7|10923.7|10928.2|10924.2|10927.7|10923.7|0
1648018390000|2022-03-23 06:53:10|10928.2|10924.2|10931.2|10927.2|10931.6|10927.6|10927.8|10923.8|1
1648018400000|2022-03-23 06:53:20|10929.8|10925.8|10931.7|10927.7|10931.7|10927.7|10929.7|10925.7|2
1648018410000|2022-03-23 06:53:30|10930.7|10926.7|10930.6|10926.6|10931.7|10927.7|10928.7|10924.7|15
1648018420000|2022-03-23 06:53:40|10931.2|10927.2|10933.6|10929.6|10933.6|10929.6|10931.2|10927.2|3
1648018430000|2022-03-23 06:53:50|10934.1|10930.1|10932.1|10928.1|10934.1|10930.1|10932.1|10928.1|4
1648018440000|2022-03-23 06:54:00|10931.6|10927.6|10940.6|10936.6|10940.6|10936.6|10931.6|10927.6|15
1648018450000|2022-03-23 06:54:10|10941.1|10937.1|10945.1|10941.1|10947.1|10943.1|10941.1|10937.1|42
1648018460000|2022-03-23 06:54:20|10944.6|10940.6|10935.2|10931.2|10944.6|10940.6|10935.1|10931.1|25
1648018470000|2022-03-23 06:54:30|10935.1|10931.1|10934.7|10930.7|10938.1|10933.6|10933.1|10929.1|14
1648018480000|2022-03-23 06:54:40|10936.6|10932.6|10932.6|10928.6|10937.1|10933.1|10932.1|10928.1|4
1648018490000|2022-03-23 06:54:50|10935.6|10927.6|10935.1|10931.1|10937.2|10933.1|10934.6|10927.6|11
1648018500000|2022-03-23 06:55:00|10934.6|10930.6|10934.1|10930.1|10936.6|10932.6|10933.6|10929.6|11
1648018510000|2022-03-23 06:55:10|10934.6|10930.6|10935.6|10931.6|10935.6|10931.6|10934.6|10930.6|3
1648018520000|2022-03-23 06:55:20|10936.1|10932.1|10942|10938|10942|10938|10936.1|10932.1|5
1648018530000|2022-03-23 06:55:30|10942.5|10938.5|10942.1|10938.1|10942.6|10938.6|10939.6|10935.6|9
1648018540000|2022-03-23 06:55:40|10942.6|10938.6|10942.1|10938.1|10943.1|10939.1|10941.2|10937.2|15
1648018550000|2022-03-23 06:55:50|10943.1|10939.1|10947.1|10943.1|10950|10945.6|10941.6|10937.6|40
1648018560000|2022-03-23 06:56:00|10947.6|10943.6|10953.1|10949.1|10953.1|10949.1|10946.6|10942.6|33
1648018570000|2022-03-23 06:56:10|10953.2|10949.2|10942.6|10938.6|10954.5|10950.5|10942.5|10938.5|40
1648018580000|2022-03-23 06:56:20|10943.6|10939.6|10945.1|10941.1|10947.6|10943.6|10942.6|10938.6|35
1648018590000|2022-03-23 06:56:30|10945.6|10941.6|10943.1|10939.1|10945.6|10941.6|10942.6|10938.6|6
1648018600000|2022-03-23 06:56:40|10942.6|10938.6|10944.1|10940.1|10944.6|10940.6|10942.6|10938.6|6
1648018610000|2022-03-23 06:56:50|10944.6|10940.6|10947.2|10943.2|10949.6|10945.6|10943.1|10939.1|20
1648018620000|2022-03-23 06:57:00|10949|10945|10949.1|10945.1|10950.6|10946.6|10947.2|10943.2|20
1648018630000|2022-03-23 06:57:10|10950.1|10946.1|10947.7|10943.7|10951.6|10947.6|10947.7|10943.7|14
1648018640000|2022-03-23 06:57:20|10947.6|10943.6|10946.2|10942.2|10949.6|10945.6|10944.2|10940.2|15
1648018650000|2022-03-23 06:57:30|10946.6|10942.6|10948.2|10944.2|10949.7|10945.7|10943.7|10939.7|16
1648018660000|2022-03-23 06:57:40|10948.7|10944.7|10950.6|10946.6|10951.7|10947.7|10945.7|10940.2|20
1648018670000|2022-03-23 06:57:50|10951.1|10947.1|10950.1|10946.1|10952.2|10948.2|10949.7|10945.7|10
1648018680000|2022-03-23 06:58:00|10949.7|10945.7|10945.2|10941.2|10949.7|10945.7|10942.7|10938.7|19
1648018690000|2022-03-23 06:58:10|10944.6|10940.6|10938.6|10934.6|10944.7|10940.7|10932.7|10928.1|49
1648018700000|2022-03-23 06:58:20|10938.1|10934.1|10936.1|10932.1|10938.6|10934.6|10933.7|10929.7|23
1648018710000|2022-03-23 06:58:30|10936.6|10932.6|10930.1|10922.1|10936.6|10932.6|10928.1|10922.1|22
1648018720000|2022-03-23 06:58:40|10928.1|10924.1|10929.7|10925.7|10934.1|10928.6|10926.7|10922.7|14
1648018730000|2022-03-23 06:58:50|10928.3|10924.3|10926.2|10922.2|10930.1|10926.1|10925.2|10921.2|19
1648018740000|2022-03-23 06:59:00|10927.1|10923.1|10926.2|10922.2|10927.6|10923.6|10926.1|10922.1|7
1648018750000|2022-03-23 06:59:10|10925.3|10921.3|10923.2|10919.2|10925.7|10921.7|10921.2|10917.2|11
1648018760000|2022-03-23 06:59:20|10922.7|10918.7|10919.2|10915.2|10922.7|10918.7|10918.7|10914.7|27
1648018770000|2022-03-23 06:59:30|10919.7|10915.7|10918.7|10914.7|10920.6|10916.6|10918.7|10914.7|13
1648018780000|2022-03-23 06:59:40|10918.8|10914.8|10907.8|10903.8|10918.8|10914.8|10907.3|10903.3|20
1648018790000|2022-03-23 06:59:50|10910.3|10902.3|10913.3|10909.3|10915.3|10909.3|10906.8|10901.2|28
1648018800000|2022-03-23 07:00:00|10912.8|10908.8|10918.8|10914.8|10922.3|10917.3|10912.3|10908.3|22
1648018810000|2022-03-23 07:00:10|10917.9|10913.9|10919.3|10915.3|10921.2|10916.3|10912.3|10906.3|12
1648018820000|2022-03-23 07:00:20|10918.8|10914.8|10918.8|10914.8|10919.3|10915.3|10914.3|10910.3|17
1648018830000|2022-03-23 07:00:30|10918.7|10914.7|10939.2|10935.2|10939.2|10935.2|10918.3|10914.3|47
1648018840000|2022-03-23 07:00:40|10941.2|10937.2|10937.7|10933.7|10943|10939|10935.1|10931.1|31
1648018850000|2022-03-23 07:00:50|10938.1|10934.1|10935.7|10931.7|10940.2|10935.2|10934.7|10930.7|2
1648018860000|2022-03-23 07:01:00|10935.6|10931.6|10937.1|10933.1|10938.1|10934.1|10935.1|10931.1|6
1648018870000|2022-03-23 07:01:10|10938.5|10934.5|10936.6|10932.6|10939.2|10935.1|10935.6|10931.1|4
1648018880000|2022-03-23 07:01:20|10937.1|10933.1|10933.6|10929.6|10940.2|10933.7|10932.2|10927.2|20
1648018890000|2022-03-23 07:01:30|10933.7|10929.7|10934.8|10930.8|10938.1|10934.1|10933.7|10928.2|11
1648018900000|2022-03-23 07:01:40|10934.7|10930.7|10936.7|10932.7|10936.7|10932.7|10934.2|10930.2|7
1648018910000|2022-03-23 07:01:50|10937.2|10933.2|10939.2|10935.2|10940.2|10936.2|10937.2|10933.2|7
1648018920000|2022-03-23 07:02:00|10939.7|10935.7|10943.2|10939.2|10943.7|10939.7|10939.2|10935.2|8
1648018930000|2022-03-23 07:02:10|10943.7|10939.7|10955.2|10951.2|10955.7|10951.7|10943.7|10939.7|38
1648018940000|2022-03-23 07:02:20|10955.7|10951.7|10950.2|10946.2|10955.7|10951.7|10947.7|10943.3|32
1648018950000|2022-03-23 07:02:30|10950.6|10946.6|10951.2|10947.2|10952|10948|10948.2|10944.2|18
1648018960000|2022-03-23 07:02:40|10951.6|10947.6|10950.7|10946.7|10953.7|10949.7|10950.2|10946.2|30
1648018970000|2022-03-23 07:02:50|10950.2|10946.2|10940.7|10936.7|10950.2|10946.2|10940.7|10936.7|26
1648018980000|2022-03-23 07:03:00|10940.2|10936.2|10944.7|10940.7|10945.2|10941.2|10939.8|10935.8|8
1648018990000|2022-03-23 07:03:10|10944.2|10940.2|10945.7|10941.7|10945.7|10941.7|10942.7|10938.7|6
1648019000000|2022-03-23 07:03:20|10943.7|10939.7|10946.2|10942.2|10947.2|10943.2|10943.7|10939.7|5
1648019010000|2022-03-23 07:03:30|10946.7|10942.7|10947.2|10943.2|10948.7|10944.7|10945.7|10941.7|2
1648019020000|2022-03-23 07:03:40|10946.3|10942.3|10944.7|10940.7|10947.7|10943.7|10944.2|10940.2|14
1648019030000|2022-03-23 07:03:50|10944.2|10940.2|10943.7|10939.7|10944.7|10940.7|10941.2|10937.2|18
1648019040000|2022-03-23 07:04:00|10944.6|10940.6|10944.2|10940.2|10944.6|10940.6|10941.2|10937.2|20
1648019050000|2022-03-23 07:04:10|10945.6|10941.6|10940.7|10936.7|10947.2|10943.2|10940.7|10936.7|9
1648019060000|2022-03-23 07:04:20|10943.2|10935.2|10942.2|10938.2|10943.6|10939.6|10940.7|10935.2|10
1648019070000|2022-03-23 07:04:30|10942.4|10938.4|10942.2|10938.2|10944.2|10940.2|10941.7|10937.7|10
1648019080000|2022-03-23 07:04:40|10941.7|10937.7|10941.7|10937.7|10943.6|10939.6|10940.7|10935.1|2
1648019090000|2022-03-23 07:04:50|10942.2|10938.2|10940.7|10936.7|10943.7|10939.7|10940.7|10936.7|7
1648019100000|2022-03-23 07:05:00|10940.2|10936.2|10940.2|10936.2|10940.2|10936.2|10940.2|10936.2|1
1648019110000|2022-03-23 07:05:10|10940.7|10936.7|10940.7|10936.7|10940.7|10936.7|10940.7|10936.7|0
1648019120000|2022-03-23 07:05:20|10940.2|10936.2|10940.7|10936.7|10940.7|10936.7|10939.7|10935.7|5
1648019140000|2022-03-23 07:05:40|10940.2|10936.2|10938.2|10934.2|10940.2|10936.2|10937.2|10933.2|7
1648019150000|2022-03-23 07:05:50|10938.7|10934.7|10944.2|10940.2|10944.2|10940.2|10938.7|10934.7|19
1648019160000|2022-03-23 07:06:00|10944.7|10940.7|10945.2|10941.2|10945.2|10941.2|10944.2|10940.2|6
1648019170000|2022-03-23 07:06:10|10944.3|10940.3|10945.7|10941.7|10945.7|10941.7|10943.7|10939.7|2
1648019180000|2022-03-23 07:06:20|10946.2|10942.2|10946.2|10942.2|10946.2|10942.2|10946.2|10942.2|5
1648019190000|2022-03-23 07:06:30|10946.7|10942.7|10960.6|10956.6|10962.2|10957.1|10946.7|10942.7|91
1648019200000|2022-03-23 07:06:40|10959.7|10955.7|10959.6|10955.6|10960.6|10956.6|10958.2|10954.2|23
1648019210000|2022-03-23 07:06:50|10960.1|10956.1|10959.2|10955.2|10960.2|10956.1|10953.2|10949.2|39
1648019220000|2022-03-23 07:07:00|10958.7|10954.7|10960.2|10956.2|10960.2|10956.2|10958.7|10954.7|11
1648019230000|2022-03-23 07:07:10|10959.7|10955.7|10962.1|10958.1|10962.1|10958.1|10954.2|10950.2|54
1648019240000|2022-03-23 07:07:20|10963.5|10959.5|10971.6|10967.6|10976.5|10972.5|10963.5|10959.5|110
1648019250000|2022-03-23 07:07:30|10971.5|10967.5|10969|10965|10972.9|10968.9|10966.5|10962.5|22
1648019260000|2022-03-23 07:07:40|10968.5|10964.5|10970|10966|10973|10969|10967.5|10963.5|17
1648019270000|2022-03-23 07:07:50|10970.6|10966.6|10970|10966|10971.5|10967.5|10970|10966|3
1648019280000|2022-03-23 07:08:00|10969.5|10965.5|10971|10967|10971.5|10967.5|10969.1|10965.1|9
1648019290000|2022-03-23 07:08:10|10971.5|10967.5|10972|10968|10974.5|10970.5|10970.5|10966.5|23
1648019300000|2022-03-23 07:08:20|10971.5|10967.5|10970.5|10966.5|10971.6|10967.6|10970.1|10966.1|6
1648019310000|2022-03-23 07:08:30|10971|10967|10969.1|10965.1|10971.1|10967.1|10968.1|10964.1|9
1648019320000|2022-03-23 07:08:40|10969.6|10965.6|10974.6|10970.6|10975.6|10971.6|10969.1|10965.1|23
1648019330000|2022-03-23 07:08:50|10971.4|10967.4|10971.5|10967.5|10974|10969.5|10971|10966|9
1648019340000|2022-03-23 07:09:00|10971.1|10967.1|10971|10967|10972.5|10968.5|10970.1|10966.1|6
1648019350000|2022-03-23 07:09:10|10972.4|10968.4|10972|10968|10975|10971|10970.6|10966.6|13
1648019360000|2022-03-23 07:09:20|10971.5|10967.5|10970.6|10966.6|10972.5|10968.5|10970.1|10966.1|9
1648019370000|2022-03-23 07:09:30|10972|10968|10971|10967|10973.1|10969.1|10970.6|10966.6|9
1648019380000|2022-03-23 07:09:40|10970.6|10966.6|10971|10967|10971.5|10967.5|10970.1|10966.1|4
1648019390000|2022-03-23 07:09:50|10971.1|10967.1|10971.1|10967.1|10971.1|10967.1|10970.6|10966.6|3
1648019400000|2022-03-23 07:10:00|10970.2|10966.2|10970.1|10966.1|10971.6|10967.6|10970.1|10966.1|6
1648019410000|2022-03-23 07:10:10|10970.6|10966.6|10967.1|10963.1|10973.6|10969.6|10965.2|10961.2|35
1648019420000|2022-03-23 07:10:20|10968|10964|10967.1|10963.1|10969.1|10965.1|10965.7|10961.7|12
1648019430000|2022-03-23 07:10:30|10966.2|10962.2|10966.2|10962.2|10967.1|10963.1|10965.6|10961.6|5
1648019440000|2022-03-23 07:10:40|10966.7|10962.7|10967.1|10963.1|10967.1|10963.1|10966.2|10962.2|4
1648019450000|2022-03-23 07:10:50|10966.7|10962.7|10966.6|10962.6|10967.1|10963.1|10966.6|10962.6|1
1648019460000|2022-03-23 07:11:00|10966.2|10962.2|10964.2|10960.2|10966.7|10962.7|10963.3|10959.3|18
1648019470000|2022-03-23 07:11:10|10963.7|10959.7|10963.2|10959.2|10963.7|10959.7|10961.2|10957.2|16
1648019480000|2022-03-23 07:11:20|10962.7|10958.7|10957.3|10953.3|10962.7|10958.7|10957.3|10953.3|19
1648019490000|2022-03-23 07:11:30|10957.2|10953.2|10973.6|10969.6|10976.6|10972.6|10955.3|10951.3|64
1648019500000|2022-03-23 07:11:40|10972.7|10968.7|10974.1|10970.1|10976.1|10972.1|10969.6|10965.6|31
1648019510000|2022-03-23 07:11:50|10975|10971|10977.1|10973.1|10977.1|10973.1|10974.1|10969.1|18
1648019520000|2022-03-23 07:12:00|10977|10973|10977.1|10973.1|10978|10974|10975.6|10971.6|7
1648019530000|2022-03-23 07:12:10|10976.6|10972.6|10978.1|10974.1|10979.1|10975.1|10976.1|10972.1|21
1648019540000|2022-03-23 07:12:20|10978.6|10974.6|10982.1|10978.1|10989.1|10985.1|10978.6|10974.6|62
1648019550000|2022-03-23 07:12:30|10982|10978|10983.1|10979.1|10986|10981.1|10981.6|10977.6|11
1648019560000|2022-03-23 07:12:40|10982.6|10978.6|10981.6|10977.6|10983.1|10979.1|10981.1|10977.1|2
1648019570000|2022-03-23 07:12:50|10982.1|10978.1|10984.1|10980.1|10984.1|10980.1|10982.1|10978.1|10
1648019580000|2022-03-23 07:13:00|10984.6|10980.6|10984.6|10980.6|10984.6|10980.6|10983.1|10979.1|3
1648019590000|2022-03-23 07:13:10|10984.1|10980.1|10982.6|10978.6|10984.1|10980.1|10976.1|10972.1|40
1648019600000|2022-03-23 07:13:20|10981.6|10977.6|10984.1|10980.1|10984.1|10980.1|10979.3|10975.3|5
1648019610000|2022-03-23 07:13:30|10984.6|10980.6|10983.1|10979.1|10986.1|10981.6|10982.6|10978.1|3
1648019620000|2022-03-23 07:13:40|10983.6|10979.6|10986.1|10982.1|10988|10984|10982|10978|29
1648019630000|2022-03-23 07:13:50|10985.2|10981.2|10986.1|10982.1|10988.1|10984.1|10983.6|10979.6|9
1648019640000|2022-03-23 07:14:00|10985.6|10981.6|10986.6|10982.6|10987.1|10983.1|10984.1|10980.1|4
1648019650000|2022-03-23 07:14:10|10987.1|10983.1|10986.6|10982.6|10987.6|10983.6|10985.1|10981.1|0
1648019660000|2022-03-23 07:14:20|10987|10983|10983.1|10979.1|10987.1|10983.1|10981.6|10977.6|7
1648019670000|2022-03-23 07:14:30|10982.6|10978.6|10982.6|10978.6|10985.6|10981.6|10981.6|10977.6|10
1648019680000|2022-03-23 07:14:40|10982.1|10978.1|10989|10985|10989.4|10985.4|10982.1|10978.1|32
1648019690000|2022-03-23 07:14:50|10988.5|10984.5|10989.9|10985.9|10989.9|10985.9|10988.5|10984.5|4
1648019700000|2022-03-23 07:15:00|10989.4|10985.4|10990.9|10986.9|10990.9|10986.9|10988.5|10984.5|9
1648019710000|2022-03-23 07:15:10|10991.4|10987.4|10991|10987|10992|10988|10991|10987|11
1648019720000|2022-03-23 07:15:20|10990.9|10986.9|10990.9|10986.9|10990.9|10986.9|10990.9|10986.9|1
1648019730000|2022-03-23 07:15:30|10990.5|10986.5|10996.4|10992.4|10997.4|10993.4|10989.9|10985.9|13
1648019740000|2022-03-23 07:15:40|10995.4|10991.4|10997.9|10993.9|10999.8|10995.8|10994.9|10990.9|27
1648019750000|2022-03-23 07:15:50|10997|10993|10995.9|10991.9|10999.8|10995.8|10994|10990|32
1648019760000|2022-03-23 07:16:00|10995.4|10991.4|10997.9|10993.9|10999.3|10995.3|10995.4|10991.4|13
1648019770000|2022-03-23 07:16:10|10997|10993|11002.3|10998.3|11002.4|10998.4|10996.9|10992.9|24
1648019780000|2022-03-23 07:16:20|11001.4|10997.4|11009.9|11005.9|11016.8|11012.8|11000.9|10996.9|147
1648019790000|2022-03-23 07:16:30|11010.4|11006.4|11006.4|11002.4|11010.8|11006.8|11004.9|11000.9|10
1648019800000|2022-03-23 07:16:40|11008.3|11004.3|11011.8|11007.8|11016.8|11011.8|11003.9|10999.9|62
1648019810000|2022-03-23 07:16:50|11010.9|11006.9|11015.8|11011.8|11017.7|11013.7|11010.8|11006.8|40
1648019820000|2022-03-23 07:17:00|11016.3|11012.3|11009.8|11005.8|11016.3|11012.3|11008.9|11004.9|28
1648019830000|2022-03-23 07:17:10|11009.3|11005.3|10996.8|10992.8|11009.4|11005.4|10995.4|10991.4|27
1648019840000|2022-03-23 07:17:20|10996.4|10992.4|10999.8|10995.8|11000.8|10996.3|10995.4|10991.4|12
1648019850000|2022-03-23 07:17:30|10999.4|10995.4|10998.4|10994.4|10999.8|10995.8|10992.4|10988.4|19
1648019860000|2022-03-23 07:17:40|10999.4|10995.4|10988.9|10984.9|10999.4|10995.4|10987.9|10983|20
1648019870000|2022-03-23 07:17:50|10988.4|10984.4|10990.9|10986.9|10992.4|10988.4|10987.9|10983.9|10
1648019880000|2022-03-23 07:18:00|10991.4|10987.4|10998.4|10994.4|11000.9|10996.9|10990.9|10985.9|15
1648019890000|2022-03-23 07:18:10|10998.9|10994.9|11003.9|10999.9|11004.4|11000.4|10998.9|10994.8|15
1648019900000|2022-03-23 07:18:20|11004.4|11000.4|10997.5|10993.5|11004.4|11000.4|10997.5|10993.5|10
1648019910000|2022-03-23 07:18:30|10997.4|10993.4|10997.4|10993.4|10998.4|10994.4|10994.9|10990.9|8
1648019920000|2022-03-23 07:18:40|10998.4|10994.4|10998.9|10994.9|10999.9|10995.4|10996.4|10991.9|1
1648019930000|2022-03-23 07:18:50|11000.4|10996.4|10998.9|10994.9|11000.4|10996.4|10998.9|10994.9|7
1648019940000|2022-03-23 07:19:00|10999.9|10995.9|10999.9|10995.9|10999.9|10995.9|10998.9|10994.9|5
1648019950000|2022-03-23 07:19:10|10998.9|10994.9|10997.9|10993.9|10999.9|10995.9|10997.9|10993.9|8
1648019960000|2022-03-23 07:19:20|10997.4|10993.4|10995.4|10991.4|10998.9|10994.9|10994.4|10990.4|15
1648019970000|2022-03-23 07:19:30|10995.9|10991.9|10989.4|10985.4|10995.9|10991.9|10989.4|10985.4|18
1648019980000|2022-03-23 07:19:40|10988.9|10984.9|10982.4|10978.4|10989.4|10985.4|10977.5|10972.1|66
1648019990000|2022-03-23 07:19:50|10982.5|10978.5|10976.5|10972.5|10983.8|10979.8|10974.5|10970.5|21
1648020000000|2022-03-23 07:20:00|10975.1|10971.1|10972.5|10968.5|10980|10975.5|10972.5|10968.5|37
1648020010000|2022-03-23 07:20:10|10971|10967|10974.5|10970.5|10978.5|10974.5|10970.5|10966.5|28
1648020020000|2022-03-23 07:20:20|10976.3|10972.3|10975|10971|10977.5|10973.5|10974|10970|12
1648020030000|2022-03-23 07:20:30|10974.5|10970.5|10976.4|10972.4|10976.9|10972.9|10971.5|10967.5|8
1648020040000|2022-03-23 07:20:40|10975.4|10971.4|10972.8|10968.8|10975.4|10971.4|10971.8|10967.8|23
1648020050000|2022-03-23 07:20:50|10973.8|10969.8|10973.8|10969.8|10974.4|10970.4|10972.4|10968.4|4
1648020060000|2022-03-23 07:21:00|10973.3|10969.3|10970.3|10966.3|10974.8|10970.8|10970.3|10966.3|35
1648020070000|2022-03-23 07:21:10|10970.4|10966.4|10970.4|10966.4|10971.8|10967.8|10970.4|10966.4|7
1648020080000|2022-03-23 07:21:20|10970.3|10966.3|10968.9|10964.9|10971.4|10967.4|10964.9|10960.9|40
1648020090000|2022-03-23 07:21:30|10969.3|10965.3|10964.9|10960.9|10969.4|10965.4|10964.4|10960.4|18
1648020100000|2022-03-23 07:21:40|10965|10961|10971.4|10967.4|10971.4|10967.4|10965|10961|27
1648020110000|2022-03-23 07:21:50|10971.9|10967.9|10969.9|10965.9|10973.4|10969.4|10969.4|10965.4|11
1648020120000|2022-03-23 07:22:00|10970.9|10966.9|10969.4|10965.4|10971.4|10967.4|10968.9|10964.9|4
1648020130000|2022-03-23 07:22:10|10969|10965|10969.9|10965.9|10973.4|10969.4|10968.9|10964.9|14
1648020140000|2022-03-23 07:22:20|10970.4|10966.4|10971.3|10967.3|10972.9|10968.9|10969.9|10965.9|11
1648020150000|2022-03-23 07:22:30|10971.8|10967.8|10972.9|10968.9|10972.9|10968.9|10971.8|10967.8|2
1648020160000|2022-03-23 07:22:40|10973.3|10969.3|10972.3|10968.3|10973.3|10969.3|10970.3|10966.3|4
1648020170000|2022-03-23 07:22:50|10972.4|10968.4|10973.3|10969.3|10974.3|10970.3|10971.3|10967.3|19
1648020180000|2022-03-23 07:23:00|10973.8|10969.8|10966.9|10962.9|10974.3|10970.3|10966.9|10962.9|11
1648020190000|2022-03-23 07:23:10|10967.4|10963.4|10973.3|10969.3|10973.3|10969.3|10966.9|10962.9|7
1648020200000|2022-03-23 07:23:20|10972.9|10968.9|10971.8|10967.8|10972.9|10968.9|10969.9|10965.9|11
1648020210000|2022-03-23 07:23:30|10972.7|10968.7|10975.8|10971.8|10977.2|10973.2|10972.5|10968.5|26
1648020220000|2022-03-23 07:23:40|10977.2|10973.2|10981.8|10977.8|10981.8|10977.8|10977.2|10973.2|20
1648020230000|2022-03-23 07:23:50|10982.2|10978.2|10982.3|10978.3|10982.3|10978.3|10981.8|10977.8|5
1648020240000|2022-03-23 07:24:00|10981.8|10977.8|10981.3|10977.3|10982.2|10978.2|10981.3|10977.3|2
1648020250000|2022-03-23 07:24:10|10980.8|10976.8|10979.8|10975.8|10980.8|10976.8|10979.3|10975.3|3
1648020260000|2022-03-23 07:24:20|10980.2|10976.2|10981.3|10977.3|10981.3|10977.3|10979.8|10975.8|3
1648020270000|2022-03-23 07:24:30|10980.7|10976.7|10984.8|10980.8|10985.8|10981.2|10979.3|10975.3|19
1648020280000|2022-03-23 07:24:40|10985.3|10981.3|10990.6|10986.6|10990.6|10986.6|10984.8|10980.8|20
1648020290000|2022-03-23 07:24:50|10989.1|10985.1|10985.7|10981.7|10989.1|10985.1|10984.7|10979.7|14
1648020300000|2022-03-23 07:25:00|10986.2|10982.2|10986.2|10982.2|10987.2|10983.2|10984.7|10980.7|6
1648020310000|2022-03-23 07:25:10|10986.6|10982.6|10987.7|10983.7|10990|10986|10984.7|10980.7|15
1648020320000|2022-03-23 07:25:20|10989.5|10985.5|10987.2|10983.2|10990.1|10986.1|10985.7|10981.7|13
1648020330000|2022-03-23 07:25:30|10987.7|10983.7|10988.6|10984.6|10988.7|10984.7|10987.2|10983.2|4
1648020340000|2022-03-23 07:25:40|10988.1|10984.1|10986.2|10982.2|10988.1|10984.1|10985.7|10981.7|6
1648020350000|2022-03-23 07:25:50|10984.8|10980.8|10987.2|10983.2|10987.2|10983.2|10984.8|10980.8|4
1648020360000|2022-03-23 07:26:00|10987.6|10983.6|10989.1|10985.1|10990.2|10986.2|10987.6|10983.6|3
1648020370000|2022-03-23 07:26:10|10988.7|10984.7|10985.7|10981.7|10988.7|10984.7|10985.7|10980.6|9
1648020380000|2022-03-23 07:26:20|10986.1|10982.1|10981.1|10977.1|10986.1|10982.1|10981.1|10977.1|10
1648020390000|2022-03-23 07:26:30|10980.2|10976.2|10980.1|10976.1|10981.1|10977.1|10979.6|10975.6|3
1648020400000|2022-03-23 07:26:40|10980.6|10976.6|10974.2|10970.2|10980.6|10976.6|10974.2|10970.2|15
1648020410000|2022-03-23 07:26:50|10974.7|10970.7|10970.7|10966.7|10975.6|10971.6|10970.2|10964.6|19
1648020420000|2022-03-23 07:27:00|10970.2|10966.2|10969.8|10965.8|10971.2|10967.2|10969.8|10965.8|5
1648020430000|2022-03-23 07:27:10|10970.3|10966.3|10970.8|10966.8|10971.7|10967.7|10968.8|10964.8|7
1648020440000|2022-03-23 07:27:20|10970.3|10966.3|10967.8|10963.8|10970.3|10966.3|10965.8|10961.8|10
1648020450000|2022-03-23 07:27:30|10967.3|10963.3|10966.8|10962.8|10967.3|10963.3|10963.4|10959.4|24
1648020460000|2022-03-23 07:27:40|10966.4|10962.4|10966.3|10962.3|10967.3|10963.3|10964.3|10960.3|7
1648020470000|2022-03-23 07:27:50|10965.9|10961.9|10965.3|10961.3|10965.9|10961.9|10964.8|10960.8|3
1648020480000|2022-03-23 07:28:00|10964.8|10960.8|10967.3|10963.3|10967.3|10963.3|10964.8|10960.8|4
1648020490000|2022-03-23 07:28:10|10971.2|10967.2|10969.7|10965.7|10971.8|10967.2|10968.8|10963.8|20
1648020500000|2022-03-23 07:28:20|10969.3|10965.3|10969.8|10965.8|10971.3|10967.3|10969.3|10965.3|7
1648020510000|2022-03-23 07:28:30|10969.3|10965.3|10966.8|10962.8|10970.3|10966.3|10966.3|10962.3|9
1648020520000|2022-03-23 07:28:40|10965.8|10961.8|10964.8|10960.8|10966.8|10962.8|10964.8|10960.8|13
1648020530000|2022-03-23 07:28:50|10965.2|10961.2|10965.7|10961.7|10966.2|10962.2|10965.2|10961.2|4
1648020540000|2022-03-23 07:29:00|10965.2|10961.2|10956.8|10952.8|10965.2|10961.2|10955.7|10950.8|58
1648020550000|2022-03-23 07:29:10|10956.3|10952.3|10941.9|10937.9|10960.8|10956.8|10941.4|10937.4|95
1648020560000|2022-03-23 07:29:20|10941.8|10937.8|10946.4|10942.4|10948|10943.8|10937.6|10932.4|72
1648020570000|2022-03-23 07:29:30|10946.8|10942.8|10946.4|10942.4|10949|10944.9|10944.9|10939.8|26
1648020580000|2022-03-23 07:29:40|10947.3|10943.3|10944.4|10940.4|10949.9|10944.4|10943.9|10939.9|13
1648020590000|2022-03-23 07:29:50|10941.9|10937.9|10936.9|10932.9|10942.9|10937.9|10936.4|10932.4|29
1648020600000|2022-03-23 07:30:00|10937.4|10933.4|10942.9|10938.9|10944.9|10939.9|10933.4|10929.4|42
1648020610000|2022-03-23 07:30:10|10942.4|10938.4|10940.9|10936.9|10942.8|10938.4|10932.9|10928|30
1648020620000|2022-03-23 07:30:20|10939.9|10935.9|10939.4|10935.4|10940|10935.9|10936.9|10932|19
1648020630000|2022-03-23 07:30:30|10938.9|10934.9|10939.4|10935.4|10943.4|10939.4|10938.9|10934.9|4
1648020640000|2022-03-23 07:30:40|10940.4|10936.4|10941.9|10937.9|10943.4|10939.4|10939.4|10935.4|9
1648020650000|2022-03-23 07:30:50|10941.4|10937.4|10946.9|10942.9|10946.9|10942.9|10940.4|10934.9|13
1648020660000|2022-03-23 07:31:00|10947.4|10943.4|10944.9|10940.9|10947.4|10943.4|10944.4|10940.4|7
1648020670000|2022-03-23 07:31:10|10945.4|10941.4|10938.4|10934.4|10945.4|10941.4|10938.4|10934.4|11
1648020680000|2022-03-23 07:31:20|10937.9|10933.9|10936.4|10932.4|10938.4|10934.4|10936.4|10932.4|6
1648020690000|2022-03-23 07:31:30|10935.9|10931.9|10942.4|10938.4|10943.4|10939.4|10934.4|10930.4|20
1648020700000|2022-03-23 07:31:40|10944.9|10936.9|10954.3|10950.3|10955.3|10951.3|10944.9|10936.9|20
1648020710000|2022-03-23 07:31:50|10954.8|10950.8|10949.8|10945.8|10955.3|10951.3|10948.3|10943.8|35
1648020720000|2022-03-23 07:32:00|10950.3|10946.3|10951.4|10947.4|10953.8|10948.8|10949.4|10945.4|9
1648020730000|2022-03-23 07:32:10|10951.3|10947.3|10949.8|10945.8|10952.2|10948.2|10948.8|10944.8|7
1648020740000|2022-03-23 07:32:20|10949.9|10945.9|10951.8|10947.8|10951.8|10947.8|10949.9|10945.9|3
1648020750000|2022-03-23 07:32:30|10952.7|10948.7|10952.8|10948.8|10952.8|10948.8|10951.8|10947.8|3
1648020760000|2022-03-23 07:32:40|10952.3|10948.3|10951.3|10947.3|10952.3|10948.3|10951.3|10947.3|3
1648020770000|2022-03-23 07:32:50|10952.2|10948.2|10952.2|10948.2|10952.2|10948.2|10951.2|10947.2|3
1648020780000|2022-03-23 07:33:00|10951.7|10947.7|10951.7|10947.7|10951.7|10947.7|10951.7|10947.7|1
1648020790000|2022-03-23 07:33:10|10952.2|10948.2|10949.7|10945.7|10952.2|10948.2|10949.7|10945.7|7
1648020800000|2022-03-23 07:33:20|10948.3|10944.3|10948.8|10944.8|10949.3|10945.3|10945.8|10941.8|19
1648020810000|2022-03-23 07:33:30|10949.3|10945.3|10944.8|10940.8|10950.3|10946.3|10944.7|10940.7|15
1648020820000|2022-03-23 07:33:40|10945.3|10941.3|10952.8|10944.8|10952.8|10947.3|10945.3|10939.8|7
1648020830000|2022-03-23 07:33:50|10950.3|10946.3|10950.8|10946.8|10952.8|10946.8|10950.3|10944.8|0
1648020840000|2022-03-23 07:34:00|10951.3|10947.3|10960.3|10956.3|10963.7|10958.2|10951.3|10947.3|32
1648020850000|2022-03-23 07:34:10|10962.2|10958.2|10962.8|10954.8|10962.8|10958.2|10955.3|10951.3|29
1648020860000|2022-03-23 07:34:20|10961.8|10957.8|10958.8|10954.8|10961.8|10957.8|10958.3|10954.3|14
1648020870000|2022-03-23 07:34:30|10959.8|10955.8|10960.3|10956.3|10962.8|10957.8|10958.8|10954.8|9
1648020880000|2022-03-23 07:34:40|10960.8|10956.8|10970.7|10962.7|10970.7|10965.7|10960.8|10956.8|27
1648020890000|2022-03-23 07:34:50|10969.7|10965.7|10968.8|10964.8|10970.8|10965.7|10963.2|10959.2|13
1648020900000|2022-03-23 07:35:00|10969.7|10965.7|10978.8|10974.8|10979.7|10975.7|10967.2|10963.2|24
1648020910000|2022-03-23 07:35:10|10977.3|10973.3|10976.7|10972.7|10979.7|10975.7|10975.7|10971.7|15
1648020920000|2022-03-23 07:35:20|10977.2|10973.2|10983.1|10979.1|10984.1|10980.1|10976.7|10972.7|23
1648020930000|2022-03-23 07:35:30|10983.6|10979.6|10983.2|10979.2|10987.7|10983.2|10981.6|10976.6|31
1648020940000|2022-03-23 07:35:40|10983.7|10979.7|10985.2|10981.2|10988.7|10983.2|10982.7|10978.7|28
1648020950000|2022-03-23 07:35:50|10986.7|10982.7|10985.7|10981.7|10989.1|10985.1|10983.6|10979.6|25
1648020960000|2022-03-23 07:36:00|10985.2|10981.2|10979.2|10975.2|10985.7|10981.7|10976.7|10971.7|34
1648020970000|2022-03-23 07:36:10|10984.7|10976.7|10983.2|10979.2|10984.7|10979.7|10980.7|10976.7|4
1648020980000|2022-03-23 07:36:20|10981.7|10977.7|10985.7|10981.7|10985.7|10981.7|10981.2|10977.2|8
1648020990000|2022-03-23 07:36:30|10985.6|10981.6|10984.2|10980.2|10987.1|10983.1|10983.7|10979.7|7
1648021000000|2022-03-23 07:36:40|10984.6|10980.6|10984.6|10980.6|10986.5|10982.5|10982.6|10978.6|9
1648021010000|2022-03-23 07:36:50|10985.1|10981.1|10986.6|10982.6|10988.1|10984.1|10985.1|10981.1|5
1648021020000|2022-03-23 07:37:00|10986.2|10982.2|10997.6|10989.6|10997.6|10992.6|10985.6|10981.6|29
1648021030000|2022-03-23 07:37:10|10995.1|10991.1|10999|10995|11002.5|10998|10994.6|10990.6|37
1648021040000|2022-03-23 07:37:20|11000|10996|10994|10990|11001.6|10996|10994|10990|14
1648021050000|2022-03-23 07:37:30|10993.6|10989.6|10991.6|10987.6|10995|10991|10991|10987|10
1648021060000|2022-03-23 07:37:40|10992.5|10988.5|10989.6|10985.6|10992.6|10988.6|10989.6|10985.6|13
1648021070000|2022-03-23 07:37:50|10991.1|10987.1|10989.6|10985.6|10993.1|10989.1|10989.6|10985.6|7
1648021080000|2022-03-23 07:38:00|10987.3|10983.3|10994.6|10990.6|10998.1|10994.1|10987.1|10983.1|14
1648021090000|2022-03-23 07:38:10|10995.6|10991.6|10992.6|10988.6|10995.6|10991.6|10990.2|10985.2|10
1648021100000|2022-03-23 07:38:20|10992.1|10988.1|10988.6|10984.6|10992.1|10988.1|10987.6|10983.6|8
1648021110000|2022-03-23 07:38:30|10987.7|10983.7|10978.1|10974.1|10988.6|10984.6|10978.1|10973.6|16
1648021120000|2022-03-23 07:38:40|10976|10972|10977|10973|10978.1|10974.1|10973.6|10969.6|23
1648021130000|2022-03-23 07:38:50|10977.5|10973.5|10979.5|10975.5|10980|10976|10976|10972|11
1648021140000|2022-03-23 07:39:00|10979|10975|10981.5|10977.5|10982.9|10978.9|10979|10975|8
1648021150000|2022-03-23 07:39:10|10981|10977|10982|10978|10982|10978|10981|10977|3
1648021160000|2022-03-23 07:39:20|10981.9|10977.9|10981.5|10977.5|10982|10978|10980.5|10976.5|1
1648021170000|2022-03-23 07:39:30|10983.4|10979.4|10981|10977|10985.4|10979.5|10981|10977|5
1648021180000|2022-03-23 07:39:40|10980.5|10976.5|10978.5|10974.5|10981.5|10977|10978.1|10973.5|4
1648021190000|2022-03-23 07:39:50|10979.6|10971.6|10963.6|10959.6|10979.6|10971.6|10963.1|10959.1|37
1648021200000|2022-03-23 07:40:00|10963.1|10959.1|10951.1|10947.1|10963.1|10959.1|10949.6|10945.6|69
1648021210000|2022-03-23 07:40:10|10950.6|10946.6|10960.1|10956.1|10960.1|10956.1|10949.6|10945.6|21
1648021220000|2022-03-23 07:40:20|10958.8|10954.8|10958.6|10954.6|10958.8|10954.8|10958.1|10954.1|6
1648021230000|2022-03-23 07:40:30|10958.2|10954.2|10957.6|10953.6|10958.2|10954.2|10952.7|10948.7|25
1648021240000|2022-03-23 07:40:40|10958.1|10954.1|10961.6|10957.6|10961.6|10957.6|10958.1|10954.1|12
1648021250000|2022-03-23 07:40:50|10962.1|10958.1|10971.5|10967.5|10973.6|10969.6|10962.1|10956.6|16
1648021260000|2022-03-23 07:41:00|10971.6|10967.6|10971|10967|10974.5|10970.5|10967.2|10961.6|17
1648021270000|2022-03-23 07:41:10|10970.5|10966.5|10971.6|10967.6|10971.6|10967.6|10970.1|10966.1|5
1648021280000|2022-03-23 07:41:20|10970.6|10966.6|10978.5|10974.5|10981.5|10977.5|10970.6|10966.6|28
1648021290000|2022-03-23 07:41:30|10978|10974|10975.1|10971.1|10978|10974|10975.1|10971.1|5
1648021300000|2022-03-23 07:41:40|10974.1|10970.1|10976.1|10972.1|10978.6|10972.5|10973.5|10969.5|11
1648021310000|2022-03-23 07:41:50|10976|10972|10975.1|10971.1|10976|10972|10973.1|10969.1|4
1648021320000|2022-03-23 07:42:00|10977.6|10973.6|10973.6|10969.6|10978.6|10974.1|10973.6|10969.6|10
1648021330000|2022-03-23 07:42:10|10975.9|10971.9|10975.6|10971.6|10976.1|10972.1|10975.6|10971.6|3
1648021340000|2022-03-23 07:42:20|10976|10972|10974.1|10970.1|10978|10974|10974.1|10970.1|7
1648021350000|2022-03-23 07:42:30|10973.6|10969.6|10975.1|10971.1|10975.6|10971.6|10972.1|10968.1|2
1648021360000|2022-03-23 07:42:40|10974.6|10970.6|10979.5|10975.5|10980.1|10976.1|10974|10970|6
1648021370000|2022-03-23 07:42:50|10979|10975|10977.6|10973.6|10979.6|10975.6|10977.1|10973.1|2
1648021380000|2022-03-23 07:43:00|10978|10974|10980.6|10976.6|10986.5|10982.5|10978|10974|28
1648021390000|2022-03-23 07:43:10|10981.5|10977.5|10981.1|10977.1|10984.6|10980.6|10979.6|10975.6|32
1648021400000|2022-03-23 07:43:20|10980.2|10976.2|10983.6|10979.6|10984.1|10980.1|10980.1|10976.1|11
1648021410000|2022-03-23 07:43:30|10982.7|10978.7|10991|10987|10993.5|10989.5|10980.6|10976.6|25
1648021420000|2022-03-23 07:43:40|10993|10989|10988.6|10984.6|10993|10989|10988.5|10984.5|13
1648021430000|2022-03-23 07:43:50|10988.5|10984.5|10989.1|10985.1|10991.5|10986.5|10988.5|10983.5|5
1648021440000|2022-03-23 07:44:00|10988.6|10984.6|10987|10983|10988.6|10984.6|10986.6|10982.6|11
1648021450000|2022-03-23 07:44:10|10987.5|10983.5|10983|10979|10987.5|10983.5|10980.1|10976.1|25
1648021460000|2022-03-23 07:44:20|10983.5|10979.5|10982|10978|10983.5|10979.5|10982|10978|0
1648021470000|2022-03-23 07:44:30|10982.1|10978.1|10982|10978|10982.5|10978.5|10981.5|10977.5|1
1648021480000|2022-03-23 07:44:40|10984.5|10980.5|10985.5|10981.5|10990.5|10984.9|10984|10980|33
1648021490000|2022-03-23 07:44:50|10987.8|10983.8|10987.5|10983.5|10989|10985|10984.5|10980.5|27
1648021500000|2022-03-23 07:45:00|10986.6|10982.6|10985.5|10981.5|10988.4|10984.4|10983|10979|28
1648021510000|2022-03-23 07:45:10|10985|10981|10986|10982|10986.5|10982.5|10985|10981|2
1648021520000|2022-03-23 07:45:20|10986.5|10982.5|10983.5|10979.5|10988.5|10984.5|10983.5|10979.5|11
1648021530000|2022-03-23 07:45:30|10983.9|10979.9|10982|10978|10984|10980|10981.6|10977.6|3
1648021540000|2022-03-23 07:45:40|10983.4|10979.4|10985.4|10981.4|10985.4|10981.4|10983.4|10979.4|14
1648021550000|2022-03-23 07:45:50|10985|10981|10983|10979|10987.5|10983.5|10982.5|10978.5|3
1648021560000|2022-03-23 07:46:00|10981.5|10977.5|10983.5|10979.5|10984.5|10980.5|10981.5|10977.5|5
1648021570000|2022-03-23 07:46:10|10983|10979|10982.5|10978.5|10983|10979|10982|10978|1
1648021580000|2022-03-23 07:46:20|10980.9|10976.9|10981.5|10977.5|10983.5|10979.5|10980.9|10976.9|4
1648021590000|2022-03-23 07:46:30|10981|10977|10979.5|10975.5|10981|10977|10976.5|10972.5|12
1648021600000|2022-03-23 07:46:40|10978.5|10974.5|10975|10971|10978.5|10974.5|10974.5|10970.5|6
1648021610000|2022-03-23 07:46:50|10977|10973|10978.5|10974.5|10981.5|10977.5|10976.5|10972.5|5
1648021620000|2022-03-23 07:47:00|10979|10975|10983.5|10979.5|10986.5|10981.5|10978.5|10974.5|19
1648021630000|2022-03-23 07:47:10|10982.5|10978.5|10994|10990|10994|10990|10980.5|10976.5|11
1648021640000|2022-03-23 07:47:20|10993.5|10989.5|10987.4|10983.4|10996|10992|10986.5|10982.5|35
1648021650000|2022-03-23 07:47:30|10987.5|10983.5|10994.5|10990.5|10996|10992|10987.5|10983.5|13
1648021660000|2022-03-23 07:47:40|10995.8|10991.8|10994|10990|10996.4|10992.4|10994|10990|3
1648021670000|2022-03-23 07:47:50|10996.5|10992.5|10999|10995|10999|10995|10995.5|10991.5|14
1648021680000|2022-03-23 07:48:00|10998.5|10994.5|11000|10996|11002.5|10998.5|10998.5|10994.5|15
1648021690000|2022-03-23 07:48:10|11000.4|10996.4|11000.5|10996.5|11001|10997|10999|10995|8
1648021700000|2022-03-23 07:48:20|11000|10996|10998.5|10994.5|11000|10996|10997.9|10993.9|5
1648021710000|2022-03-23 07:48:30|10998|10994|10995.4|10991.4|10998|10994|10995|10991|7
1648021720000|2022-03-23 07:48:40|10998.9|10994.9|10998.5|10994.5|10999.5|10995.4|10997|10991.5|6
1648021730000|2022-03-23 07:48:50|10999.5|10991.5|10999.4|10995.4|11002.3|10997.3|10995.5|10991.5|10
1648021740000|2022-03-23 07:49:00|11001.3|10997.3|11002.4|10998.4|11006.9|11002.9|10997|10993|27
1648021750000|2022-03-23 07:49:10|11002|10998|11002.4|10998.4|11004.3|10999.3|11000.9|10996.3|8
1648021760000|2022-03-23 07:49:20|11003.4|10999.4|11004.4|11000.4|11006.4|11002.4|11003.4|10999.4|7
1648021770000|2022-03-23 07:49:30|11004.8|11000.8|11001.8|10997.8|11005.9|11001.9|11000.9|10996.9|11
1648021780000|2022-03-23 07:49:40|11002.9|10998.9|11002.3|10998.3|11003.4|10999.4|11000.9|10996.9|6
1648021790000|2022-03-23 07:49:50|11002.8|10998.8|11001.8|10997.8|11002.9|10998.9|10998|10994|17
1648021800000|2022-03-23 07:50:00|11001.4|10997.4|11001.4|10997.4|11001.4|10997.4|11000.5|10996.5|0
1648021810000|2022-03-23 07:50:10|11001.9|10997.9|11006.9|11002.9|11006.9|11002.9|11000.9|10996.9|15
1648021820000|2022-03-23 07:50:20|11006.5|11002.5|11003.8|10999.8|11006.9|11002.9|11002|10998|7
1648021830000|2022-03-23 07:50:30|11004.9|11000.9|11003.9|10999.9|11004.9|11000.9|11001|10997|10
1648021840000|2022-03-23 07:50:40|11003.4|10999.4|11006.4|11002.4|11006.9|11002.9|11003.4|10999.4|8
1648021850000|2022-03-23 07:50:50|11006.9|11002.9|11006.4|11002.4|11007.4|11003.4|11005.4|11001.4|7
1648021860000|2022-03-23 07:51:00|11005.9|11001.9|11004.4|11000.4|11006.9|11002.9|11003.4|10999.4|10
1648021870000|2022-03-23 07:51:10|11004.8|11000.8|11008.3|11004.3|11008.3|11004.3|11004.8|11000.8|9
1648021880000|2022-03-23 07:51:20|11007.8|11003.8|11003.4|10999.4|11007.8|11003.8|11001.9|10997.9|8
1648021890000|2022-03-23 07:51:30|11002.4|10998.4|11004.4|11000.4|11004.9|11000.9|11002.4|10998.4|4
1648021900000|2022-03-23 07:51:40|11003.4|10999.4|11004.4|11000.4|11005.4|11001.4|11003.3|10999.3|5
1648021910000|2022-03-23 07:51:50|11004.9|11000.9|11005.3|11001.3|11006.4|11002.4|11003.4|10999.4|3
1648021920000|2022-03-23 07:52:00|11005.4|11001.4|11004.3|11000.3|11008.3|11003.8|11001.9|10997.9|10
1648021930000|2022-03-23 07:52:10|11003.8|10999.8|10989.9|10985.9|11003.8|10999.8|10989.4|10985.4|35
1648021940000|2022-03-23 07:52:20|10989.8|10985.8|10988.9|10984.9|10989.9|10985.9|10987.4|10983.4|5
1648021950000|2022-03-23 07:52:30|10989.4|10985.4|10988.4|10984.4|10993.8|10989.8|10987.4|10983.4|11
1648021960000|2022-03-23 07:52:40|10988.9|10984.9|10994.3|10990.3|10998.4|10994.4|10988.9|10983.3|15
1648021970000|2022-03-23 07:52:50|10993.8|10989.8|10995.3|10991.3|10995.8|10991.8|10992.4|10988.4|9
1648021980000|2022-03-23 07:53:00|10995.8|10991.8|10996.4|10992.4|10996.9|10992.9|10992.4|10988.4|10
1648021990000|2022-03-23 07:53:10|10996.3|10992.3|10995.4|10991.4|10997.2|10993.2|10992.4|10988.4|9
1648022000000|2022-03-23 07:53:20|10994.8|10990.8|10994.4|10990.4|10994.8|10990.8|10993.4|10989.4|0
1648022010000|2022-03-23 07:53:30|10994.3|10990.3|10995.4|10991.4|10996.9|10992.9|10992.4|10988.4|16
1648022020000|2022-03-23 07:53:40|10996.4|10992.4|11002.9|10998.9|11002.9|10998.9|10995.4|10991.4|12
1648022030000|2022-03-23 07:53:50|11002.4|10998.4|10994.4|10990.4|11002.4|10998.4|10994.4|10988.4|19
1648022040000|2022-03-23 07:54:00|10993.9|10989.9|10999.8|10995.8|10999.8|10995.8|10992.4|10988.4|7
1648022050000|2022-03-23 07:54:10|11001.8|10997.8|11001.8|10997.8|11001.8|10997.8|10999.9|10995.9|4
1648022060000|2022-03-23 07:54:20|11001.4|10997.4|11005.3|11001.3|11005.7|11001.7|11000.8|10996.8|22
1648022070000|2022-03-23 07:54:30|11004.4|11000.4|11004.3|11000.3|11005.3|11001.3|11003.3|10999.3|1
1648022080000|2022-03-23 07:54:40|11005.3|11001.3|11002.8|10998.8|11005.3|11001.3|11002.4|10998.4|4
1648022090000|2022-03-23 07:54:50|11002.4|10998.4|10997.8|10993.8|11002.4|10998.4|10995.3|10991.3|14
1648022100000|2022-03-23 07:55:00|10998.3|10994.3|10999.8|10995.8|10999.8|10995.8|10996.3|10991.3|5
1648022110000|2022-03-23 07:55:10|10998.4|10994.4|10996.3|10992.3|10998.4|10994.4|10993.8|10989.8|6
1648022120000|2022-03-23 07:55:20|10995.8|10991.8|10999.4|10991.4|10999.4|10993.8|10992.8|10988.8|11
1648022130000|2022-03-23 07:55:30|10999.3|10991.3|11002.3|10998.3|11003.8|10999.8|10996.8|10991.3|11
1648022140000|2022-03-23 07:55:40|11003.3|10999.3|11011.3|11007.3|11012.3|11008.3|11002.8|10998.8|25
1648022150000|2022-03-23 07:55:50|11011.8|11007.8|11000.9|10996.9|11012.8|11008.8|11000.9|10996.9|19
1648022160000|2022-03-23 07:56:00|11001.4|10997.4|10996.3|10992.3|11002.3|10998.3|10991.9|10987.9|16
1648022170000|2022-03-23 07:56:10|10995.8|10991.8|11001.8|10997.8|11001.8|10997.8|10995.8|10991.8|6
1648022180000|2022-03-23 07:56:20|11002.7|10998.7|11008.8|11004.8|11008.8|11004.8|11002.7|10998.7|20
1648022190000|2022-03-23 07:56:30|11009.5|11001.5|11006.8|11002.8|11009.5|11004.3|11005.8|11000.3|6
1648022200000|2022-03-23 07:56:40|11007.7|11003.7|11004.8|11000.8|11008.3|11004.3|11003.4|10999.4|6
1648022210000|2022-03-23 07:56:50|11003.3|10999.3|11005.8|11001.8|11005.8|11001.8|11000.8|10996.8|24
1648022220000|2022-03-23 07:57:00|11005.3|11001.3|11001.8|10997.8|11006.3|11002.3|11000.3|10996.3|5
1648022230000|2022-03-23 07:57:10|11001.3|10997.3|10999.9|10995.9|11001.3|10997.3|10999.9|10995.9|0
1648022240000|2022-03-23 07:57:20|10999.4|10995.4|11001.3|10997.3|11001.4|10997.3|10993.3|10989.3|17
1648022250000|2022-03-23 07:57:30|10997.8|10993.8|10998.2|10994.2|10999.2|10995.2|10997.7|10993.7|6
1648022260000|2022-03-23 07:57:40|10998.7|10994.7|10994.3|10990.3|10999.2|10995.2|10993.7|10989.7|16
1648022270000|2022-03-23 07:57:50|10993.8|10989.8|10994.8|10990.8|10996.3|10992.3|10993.8|10989.8|1
1648022280000|2022-03-23 07:58:00|10995.7|10991.7|10999.9|10995.9|11004.3|10997.9|10995.2|10991.2|5
1648022290000|2022-03-23 07:58:10|10999.3|10995.3|11004.3|11000.3|11006.3|11002.3|10999.3|10995.3|19
1648022300000|2022-03-23 07:58:20|11004.8|11000.8|11005.3|11001.3|11005.8|11001.8|11003.3|10999.3|5
1648022310000|2022-03-23 07:58:30|11003.9|10999.9|11004.8|11000.8|11005.8|11001.8|11003.3|10999.3|1
1648022320000|2022-03-23 07:58:40|11005.2|11001.2|11005.8|11001.8|11006.3|11002.3|11003.8|10999.8|3
1648022330000|2022-03-23 07:58:50|11006.2|11002.2|11013.3|11009.3|11013.8|11009.8|11006.2|11002.2|17
1648022340000|2022-03-23 07:59:00|11013.7|11009.7|11019.2|11015.2|11027.2|11022.2|11013.3|11009.3|100
1648022350000|2022-03-23 07:59:10|11021.1|11017.1|11024.1|11020.1|11026.2|11021.7|11019.7|11015.7|20
1648022360000|2022-03-23 07:59:20|11024.2|11020.2|11021.2|11017.2|11025.2|11021.2|11021.2|11017.2|13
1648022370000|2022-03-23 07:59:30|11020.2|11016.2|11018.8|11014.8|11025.2|11021.2|11018.3|11014.3|18
1648022380000|2022-03-23 07:59:40|11018.7|11014.7|11019.7|11015.7|11023.2|11019.2|11018.2|11014.2|15
1648022390000|2022-03-23 07:59:50|11020.6|11016.6|11021.2|11013.2|11023.3|11018.7|11018.2|11013.2|9
1648022400000|2022-03-23 08:00:00|11019.7|11015.7|11018.6|11014.6|11019.7|11015.7|11012.3|11008.3|47
1648022410000|2022-03-23 08:00:10|11018.2|11014.2|11017.2|11013.2|11018.2|11014.2|11015.7|11011.7|11
1648022420000|2022-03-23 08:00:20|11016.7|11012.7|11016.2|11012.2|11016.7|11012.7|11016.2|11012.2|3
1648022430000|2022-03-23 08:00:30|11016.7|11012.7|11018.2|11014.2|11019.6|11015.6|11016.6|11012.6|10
1648022440000|2022-03-23 08:00:40|11019.6|11015.6|11019.1|11015.1|11020.2|11016.1|11017.6|11012.2|12
1648022450000|2022-03-23 08:00:50|11019|11015|11022.6|11018.6|11022.6|11018.6|11016.6|11012.6|21
1648022460000|2022-03-23 08:01:00|11023.6|11019.6|11024.2|11020.2|11025.6|11021.6|11022.6|11018.6|19
1648022470000|2022-03-23 08:01:10|11023.3|11019.3|11018.1|11014.1|11025.1|11021.1|11018.1|11014.1|20
1648022480000|2022-03-23 08:01:20|11019.1|11015.1|11016.7|11012.7|11020.1|11016.1|11016.7|11012.7|11
1648022490000|2022-03-23 08:01:30|11016.6|11012.6|11020.1|11016.1|11020.1|11016.1|11016.6|11012.6|6
1648022500000|2022-03-23 08:01:40|11019.7|11015.7|11020.1|11016.1|11020.1|11016.1|11018.7|11014.7|9
1648022510000|2022-03-23 08:01:50|11019.6|11015.6|11016.7|11012.7|11020.1|11016.1|11015.7|11011.7|13
1648022520000|2022-03-23 08:02:00|11018.2|11014.2|11025.6|11021.6|11026|11022|11018.2|11014.2|29
1648022530000|2022-03-23 08:02:10|11025.1|11021.1|11024.1|11020.1|11026.6|11022.6|11023.1|11019.1|8
1648022540000|2022-03-23 08:02:20|11023.6|11019.6|11026.6|11022.6|11026.6|11022.6|11023.6|11019.6|4
1648022550000|2022-03-23 08:02:30|11026.7|11022.7|11021.7|11017.7|11026.7|11022.7|11021.7|11017.7|9
1648022560000|2022-03-23 08:02:40|11021.1|11017.1|11026.1|11022.1|11027.1|11023.1|11019.6|11015.6|14
1648022570000|2022-03-23 08:02:50|11025.7|11021.7|11020.3|11016.3|11027|11023|11018.2|11014.2|27
1648022580000|2022-03-23 08:03:00|11020.2|11016.2|11022.2|11018.2|11022.7|11018.7|11015.9|11011.9|23
1648022590000|2022-03-23 08:03:10|11023.1|11019.1|11022.2|11018.2|11023.7|11019.7|11020.2|11016.2|12
1648022600000|2022-03-23 08:03:20|11021.7|11017.7|11019.7|11015.7|11021.7|11017.7|11018.7|11014.7|6
1648022610000|2022-03-23 08:03:30|11020.2|11016.2|11018.7|11014.7|11020.7|11016.7|11016.7|11012.7|9
1648022620000|2022-03-23 08:03:40|11018.2|11014.2|11014.7|11010.7|11018.7|11014.7|11014.7|11010.7|22
1648022630000|2022-03-23 08:03:50|11015.7|11011.7|11015.2|11011.2|11016.7|11012.7|11015.2|11011.2|5
1648022640000|2022-03-23 08:04:00|11014.7|11010.7|11013.2|11009.2|11015.2|11011.2|11012.2|11008.2|21
1648022650000|2022-03-23 08:04:10|11012.7|11008.7|11011.2|11007.2|11014.2|11010.2|11009.8|11005.8|18
1648022660000|2022-03-23 08:04:20|11012.2|11008.2|11010.1|11006.1|11013.2|11008.2|11009.2|11005.2|17
1648022670000|2022-03-23 08:04:30|11010.2|11006.2|11010.3|11006.3|11010.7|11006.7|11009.7|11005.7|4
1648022680000|2022-03-23 08:04:40|11010.2|11006.2|11013.3|11009.3|11014.2|11010.2|11009.7|11005.7|11
1648022690000|2022-03-23 08:04:50|11012.2|11008.2|11019.7|11015.7|11019.7|11015.7|11011.3|11007.3|14
1648022700000|2022-03-23 08:05:00|11019.3|11015.3|11024.2|11020.2|11025.7|11021.7|11019.2|11015.2|29
1648022710000|2022-03-23 08:05:10|11022.2|11018.2|11023.2|11019.2|11025.2|11021.2|11021.7|11017.7|16
1648022720000|2022-03-23 08:05:20|11022.7|11018.7|11023.1|11019.1|11023.6|11019.6|11021.2|11017.2|7
1648022730000|2022-03-23 08:05:30|11023.6|11019.6|11023.1|11019.1|11025.1|11021.1|11021.6|11017.6|9
1648022740000|2022-03-23 08:05:40|11021.1|11017.1|11021.2|11017.2|11022.6|11018.6|11020.1|11016.1|23
1648022750000|2022-03-23 08:05:50|11020.3|11016.3|11023.2|11019.2|11025.1|11021.1|11020.2|11016.2|11
1648022760000|2022-03-23 08:06:00|11023.6|11019.6|11026.7|11022.7|11026.7|11022.7|11022.7|11018.7|8
1648022770000|2022-03-23 08:06:10|11027.2|11023.2|11027.1|11023.1|11027.2|11023.2|11025.2|11021.2|9
1648022780000|2022-03-23 08:06:20|11026.7|11022.7|11022.1|11018.1|11030.1|11026.1|11022.1|11018.1|27
1648022790000|2022-03-23 08:06:30|11022.2|11018.2|11019.1|11015.1|11023.7|11019.7|11017.1|11013.1|13
1648022800000|2022-03-23 08:06:40|11018.6|11014.6|11018.1|11014.1|11022.1|11018.1|11017.1|11013.1|7
1648022810000|2022-03-23 08:06:50|11018.6|11014.6|11021.1|11017.1|11021.1|11017.1|11017.6|11013.6|16
1648022820000|2022-03-23 08:07:00|11021.6|11017.6|11022.6|11018.6|11023.1|11019.1|11019.1|11015.1|6
1648022830000|2022-03-23 08:07:10|11022.2|11018.2|11027.1|11023.1|11027.6|11023.6|11019.7|11015.7|22
1648022840000|2022-03-23 08:07:20|11028.6|11024.6|11029.1|11025.1|11030.5|11026.5|11027.1|11023.1|24
1648022850000|2022-03-23 08:07:30|11026.1|11022.1|11024.1|11020.1|11029.1|11025.1|11023.5|11019.5|22
1648022860000|2022-03-23 08:07:40|11023.1|11019.1|11027.6|11023.6|11028.1|11024.1|11023.1|11019.1|6
1648022870000|2022-03-23 08:07:50|11029.1|11025.1|11029.6|11025.6|11031.1|11027.1|11028.6|11024.6|21
1648022880000|2022-03-23 08:08:00|11031|11027|11030|11026|11033|11029|11029.2|11025.2|42
1648022890000|2022-03-23 08:08:10|11029.5|11025.5|11030.5|11026.5|11030.5|11026.5|11029.1|11025.1|3
1648022900000|2022-03-23 08:08:20|11030|11026|11029|11025|11032.3|11028.3|11028|11024|13
1648022910000|2022-03-23 08:08:30|11028.5|11024.5|11028|11024|11028.5|11024.5|11027.5|11023.5|0
1648022920000|2022-03-23 08:08:40|11027.5|11023.5|11024|11020|11027.5|11023.5|11020.8|11016.8|18
1648022930000|2022-03-23 08:08:50|11025.8|11021.8|11026|11022|11026.5|11022.5|11024|11020|9
1648022940000|2022-03-23 08:09:00|11026.5|11022.5|11024|11020|11028.5|11024.5|11024|11020|11
1648022950000|2022-03-23 08:09:10|11024.5|11020.5|11025|11021|11026|11022|11024|11020|3
1648022960000|2022-03-23 08:09:20|11025.1|11021.1|11028.5|11024.5|11028.5|11024.5|11025|11021|10
1648022970000|2022-03-23 08:09:30|11028|11024|11028|11024|11028.3|11024.3|11026|11022|6
1648022980000|2022-03-23 08:09:40|11027.1|11023.1|11029.5|11025.5|11029.5|11025.5|11026|11022|5
1648022990000|2022-03-23 08:09:50|11027.1|11023.1|11027.5|11023.5|11028.5|11024.5|11027|11023|9
1648023000000|2022-03-23 08:10:00|11026.6|11022.6|11025.5|11021.5|11028|11024|11024|11020|7
1648023010000|2022-03-23 08:10:10|11024|11020|11025.5|11021.5|11026.5|11022.5|11024|11020|6
1648023020000|2022-03-23 08:10:20|11026.5|11022.5|11029|11025|11029.5|11025.5|11026.5|11022.5|18
1648023030000|2022-03-23 08:10:30|11030|11026|11026|11022|11030|11026|11024|11020|16
1648023040000|2022-03-23 08:10:40|11025.5|11021.5|11025.5|11021.5|11026.5|11022.5|11023.5|11019.5|4
1648023050000|2022-03-23 08:10:50|11024.5|11020.5|11025|11021|11026|11022|11023.5|11019.5|5
1648023060000|2022-03-23 08:11:00|11026|11022|11027|11023|11028|11024|11026|11022|4
1648023070000|2022-03-23 08:11:10|11026.5|11022.5|11026.5|11022.5|11027.4|11023.4|11026.5|11022.5|7
1648023080000|2022-03-23 08:11:20|11027|11023|11028.5|11024.5|11028.9|11024.9|11027|11023|4
1648023090000|2022-03-23 08:11:30|11029|11025|11025.5|11021.5|11029|11025|11025.5|11021.5|10
1648023100000|2022-03-23 08:11:40|11025.4|11021.4|11025|11021|11026.5|11022.5|11022.5|11018.5|13
1648023110000|2022-03-23 08:11:50|11024.9|11020.9|11025|11021|11026|11022|11023.5|11019.5|8
1648023120000|2022-03-23 08:12:00|11025.4|11021.4|11026|11022|11028|11024|11025|11021|9
1648023130000|2022-03-23 08:12:10|11026.5|11022.5|11021|11017|11027.9|11023.9|11021|11017|15
1648023140000|2022-03-23 08:12:20|11019.6|11015.6|11022.6|11018.6|11024.1|11020.1|11017.6|11013.6|21
1648023150000|2022-03-23 08:12:30|11020.7|11016.7|11019|11015|11022.6|11018.6|11019|11015|9
1648023160000|2022-03-23 08:12:40|11018|11014|11013.6|11009.6|11018|11014|11010.5|11006.5|46
1648023170000|2022-03-23 08:12:50|11014.1|11010.1|11016.1|11012.1|11017.6|11013.6|11014.1|11010.1|14
1648023180000|2022-03-23 08:13:00|11015.6|11011.6|11018.6|11014.6|11019|11015|11015.6|11011.6|11
1648023190000|2022-03-23 08:13:10|11018.1|11014.1|11016.6|11012.6|11018.1|11014.1|11016.6|11012.6|8
1648023200000|2022-03-23 08:13:20|11015.6|11011.6|11014.6|11010.6|11017.1|11013.1|11014.1|11010.1|6
1648023210000|2022-03-23 08:13:30|11014.5|11010.5|11012.1|11008.1|11015.1|11011.1|11010.8|11006.8|6
1648023220000|2022-03-23 08:13:40|11011.1|11007.1|11010.6|11006.6|11012.5|11008.5|11009.2|11005.2|16
1648023230000|2022-03-23 08:13:50|11010.5|11006.5|11001.1|10997.1|11010.5|11006.5|10998.7|10994.7|36
1648023240000|2022-03-23 08:14:00|11001.6|10997.6|11008.6|11004.6|11009.6|11005.6|11000.6|10996.6|23
1648023250000|2022-03-23 08:14:10|11009.6|11005.6|11012.1|11008.1|11013.1|11009.1|11007.1|11003.1|22
1648023260000|2022-03-23 08:14:20|11012.5|11008.5|11013|11009|11015|11011|11011|11007|13
1648023270000|2022-03-23 08:14:30|11013.1|11009.1|11002|10998|11014.5|11010.5|11001|10997|18
1648023280000|2022-03-23 08:14:40|11001.5|10997.5|11001|10997|11006.5|11002.5|10999|10995|23
1648023290000|2022-03-23 08:14:50|11001.5|10997.5|11002|10998|11003|10999|11000.1|10996.1|5
1648023300000|2022-03-23 08:15:00|11003.8|10999.8|11001.5|10997.5|11004|11000|10999.1|10995.1|36
1648023310000|2022-03-23 08:15:10|11001|10997|11001|10997|11004.5|11000.5|11001|10997|8
1648023320000|2022-03-23 08:15:20|11000.5|10996.5|10996|10992|11002|10998|10994.5|10990.5|41
1648023330000|2022-03-23 08:15:30|10995.5|10991.5|10990.6|10986.6|10996|10992|10989.5|10985.5|35
1648023340000|2022-03-23 08:15:40|10990.1|10986.1|10989.6|10985.6|10992.1|10988.1|10989.1|10985.1|25
1648023350000|2022-03-23 08:15:50|10991|10987|10976.8|10972.8|10991|10987|10976.8|10972.8|76
1648023360000|2022-03-23 08:16:00|10976.7|10972.7|10983.7|10979.7|10985.1|10981.1|10976.7|10972.7|27
1648023370000|2022-03-23 08:16:10|10984.1|10980.1|10979.7|10975.7|10984.2|10980.2|10978.7|10974.7|20
1648023380000|2022-03-23 08:16:20|10979.2|10975.2|10979.7|10975.7|10985|10981|10978.7|10974.7|36
1648023390000|2022-03-23 08:16:30|10981.2|10977.2|10981.2|10977.2|10982.6|10978.6|10980.2|10976.2|11
1648023400000|2022-03-23 08:16:40|10982.5|10978.5|10993.2|10989.2|10996.1|10992.1|10981.7|10977.7|47
1648023410000|2022-03-23 08:16:50|10994.6|10990.6|10992.1|10988.1|10995.1|10991.1|10987.3|10983.3|57
1648023420000|2022-03-23 08:17:00|10993|10989|10988.6|10984.6|10995.1|10991.1|10988.6|10984.6|48
1648023430000|2022-03-23 08:17:10|10989|10985|10988.6|10984.6|10992|10988|10988.6|10984.6|10
1648023440000|2022-03-23 08:17:20|10988.1|10984.1|10988.6|10984.6|10989.1|10985.1|10987.6|10983.6|6
1648023450000|2022-03-23 08:17:30|10986.8|10982.8|10986.5|10982.5|10990.1|10986.1|10985.6|10981.6|10
1648023460000|2022-03-23 08:17:40|10986.1|10982.1|10987.1|10983.1|10988.1|10984.1|10985.6|10981.6|3
1648023470000|2022-03-23 08:17:50|10988|10984|10987.1|10983.1|10988.1|10984.1|10987.1|10983.1|3
1648023480000|2022-03-23 08:18:00|10987.6|10983.6|10988.6|10984.6|10989.5|10985.5|10986.6|10982.6|8
1648023490000|2022-03-23 08:18:10|10988.5|10984.5|10988.5|10984.5|10988.5|10984.5|10988.5|10984.5|1
1648023500000|2022-03-23 08:18:20|10988.4|10984.4|10991.4|10987.4|10992.4|10988.4|10988.4|10984.4|35
1648023510000|2022-03-23 08:18:30|10991.9|10987.9|11001.9|10997.9|11003.4|10999.4|10991.4|10987.4|35
1648023520000|2022-03-23 08:18:40|11001.3|10997.3|11008.9|11004.9|11009.3|11005.3|11001.3|10997.3|18
1648023530000|2022-03-23 08:18:50|11007.4|11003.4|11011.4|11007.4|11012.9|11008.9|11007.4|11003.4|28
1648023540000|2022-03-23 08:19:00|11011.8|11007.8|11015.4|11011.4|11016.4|11012.4|11009.4|11005.4|32
1648023550000|2022-03-23 08:19:10|11016.4|11012.4|11020.9|11016.9|11020.9|11016.9|11010.9|11006.9|31
1648023560000|2022-03-23 08:19:20|11022.7|11018.7|11023.8|11019.8|11025.3|11021.3|11019.8|11015.8|48
1648023570000|2022-03-23 08:19:30|11024.7|11016.7|11021.8|11017.8|11024.8|11020.8|11018.3|11014.3|48
1648023580000|2022-03-23 08:19:40|11021.6|11017.6|11009.8|11005.8|11022.9|11018.9|11008.8|11004.8|64
1648023590000|2022-03-23 08:19:50|11013.6|11009.6|11021.8|11017.8|11023.3|11019.3|11012.8|11008.8|37
1648023600000|2022-03-23 08:20:00|11021.7|11017.7|11022.8|11018.8|11025.2|11021.2|11018.8|11014.8|32
1648023610000|2022-03-23 08:20:10|11023.2|11019.2|11027.3|11023.3|11027.8|11023.8|11022.3|11018.3|28
1648023620000|2022-03-23 08:20:20|11027.7|11023.7|11026.8|11022.8|11027.8|11023.8|11024.3|11020.3|25
1648023630000|2022-03-23 08:20:30|11027.2|11023.2|11024.8|11020.8|11027.8|11023.8|11023.8|11019.8|10
1648023640000|2022-03-23 08:20:40|11025.2|11021.2|11027.8|11023.8|11027.8|11023.8|11024.3|11019.8|10
1648023650000|2022-03-23 08:20:50|11027.3|11023.3|11029.8|11025.8|11030.3|11026.3|11026.8|11021.7|19
1648023660000|2022-03-23 08:21:00|11030.2|11026.2|11038.7|11034.7|11038.7|11034.7|11030.2|11026.2|55
1648023670000|2022-03-23 08:21:10|11038.2|11034.2|11034.7|11030.7|11038.7|11034.7|11034.1|11030.1|19
1648023680000|2022-03-23 08:21:20|11034.2|11030.2|11028.7|11024.7|11036.1|11032.1|11028.1|11021.7|25
1648023690000|2022-03-23 08:21:30|11028.2|11024.2|11029.7|11025.7|11033.2|11029.2|11027.8|11023.8|30
1648023700000|2022-03-23 08:21:40|11029.2|11025.2|11028.3|11024.3|11030.3|11026.3|11025.8|11021.8|25
1648023710000|2022-03-23 08:21:50|11027.4|11023.4|11026.8|11022.8|11029.8|11025.8|11025.8|11021.8|8
1648023720000|2022-03-23 08:22:00|11027.2|11023.2|11030.3|11026.3|11032.6|11027.3|11026.3|11022.3|18
1648023730000|2022-03-23 08:22:10|11029.3|11025.3|11023.7|11019.7|11029.3|11025.3|11020.8|11016.8|32
1648023740000|2022-03-23 08:22:20|11023.8|11019.8|11028.3|11024.3|11030.3|11026.3|11023.3|11019.3|25
1648023750000|2022-03-23 08:22:30|11028.8|11024.8|11030.8|11026.8|11031.8|11027.8|11028.8|11024.8|13
1648023760000|2022-03-23 08:22:40|11031.8|11023.8|11020.3|11016.3|11031.8|11025.8|11020.3|11016.3|29
1648023770000|2022-03-23 08:22:50|11020.8|11016.8|11022.8|11018.8|11023.7|11019.7|11012.8|11008.8|54
1648023780000|2022-03-23 08:23:00|11021.3|11017.3|11027.7|11023.7|11029.2|11025.2|11021.3|11017.3|33
1648023790000|2022-03-23 08:23:10|11026.8|11022.8|11028.2|11024.2|11029.7|11025.2|11026.7|11021.7|10
1648023800000|2022-03-23 08:23:20|11025|11021|11028.7|11024.7|11029.2|11025.2|11023.7|11019.7|21
1648023810000|2022-03-23 08:23:30|11028.2|11024.2|11019.2|11015.2|11029.6|11025.6|11018.8|11014.8|26
1648023820000|2022-03-23 08:23:40|11024.7|11020.7|11026.8|11022.8|11027.3|11023.3|11019.8|11015.8|23
1648023830000|2022-03-23 08:23:50|11026.3|11022.3|11023.7|11019.7|11027.2|11023.2|11018.8|11014.8|20
1648023840000|2022-03-23 08:24:00|11022.8|11018.8|11025.7|11021.7|11026.2|11022.2|11020.5|11016.5|5
1648023850000|2022-03-23 08:24:10|11026.2|11022.2|11026.7|11022.7|11027.7|11023.7|11024.7|11019.7|5
1648023860000|2022-03-23 08:24:20|||||||||1
1648023870000|2022-03-23 08:24:30|11026.6|11022.6|11027.2|11023.2|11027.2|11023.2|11023.2|11019.2|14
1648023880000|2022-03-23 08:24:40|11027.1|11023.1|11025.2|11021.2|11029.7|11024.2|11023.2|11019.2|13
1648023890000|2022-03-23 08:24:50|11026.7|11022.7|11026.7|11022.7|11027.7|11023.7|11025.4|11021.4|4
1648023900000|2022-03-23 08:25:00|11027.2|11023.2|11030.7|11026.7|11033.7|11029.7|11026.7|11022.7|21
1648023910000|2022-03-23 08:25:10|11031.2|11027.2|11029.7|11025.7|11031.2|11027.2|11026.1|11022.1|15
1648023920000|2022-03-23 08:25:20|11030.2|11026.2|11030.7|11026.7|11030.7|11026.7|11029.2|11025.2|2
1648023930000|2022-03-23 08:25:30|11028.2|11024.2|11026.7|11022.7|11029.2|11025.2|11025.7|11021.7|13
1648023940000|2022-03-23 08:25:40|11027.1|11023.1|11027.1|11023.1|11029.7|11025.7|11026.2|11022.2|2
1648023950000|2022-03-23 08:25:50|11026.3|11022.3|11026.7|11022.7|11028.8|11024.8|11023.2|11019.2|10
1648023960000|2022-03-23 08:26:00|11029|11025|11026.7|11022.7|11030.2|11026.2|11026.2|11022.2|6
1648023970000|2022-03-23 08:26:10|11026.2|11022.2|11026.7|11022.7|11027.2|11023.2|11025.2|11021.2|7
1648023980000|2022-03-23 08:26:20|11026.6|11022.6|11033.7|11029.7|11036.6|11032.6|11026.6|11022.6|35
1648023990000|2022-03-23 08:26:30|11034.2|11030.2|11033.7|11029.7|11035.6|11031.6|11032.6|11028.6|20
1648024000000|2022-03-23 08:26:40|11034.6|11030.6|11028.6|11024.6|11035.1|11031.1|11026.6|11022.6|18
1648024010000|2022-03-23 08:26:50|11029.1|11025.1|11029.1|11025.1|11029.6|11025.6|11026.6|11022.6|9
1648024020000|2022-03-23 08:27:00|11030.1|11026.1|11029.6|11025.6|11031.1|11027.1|11026.6|11022.6|10
1648024030000|2022-03-23 08:27:10|11031|11027|11031.6|11027.6|11032.1|11028.1|11027.6|11023.6|8
1648024040000|2022-03-23 08:27:20|11031.1|11027.1|11027.1|11023.1|11031.1|11027.1|11026.6|11022.6|19
1648024050000|2022-03-23 08:27:30|11028.1|11024.1|11028.1|11024.1|11029.6|11025.6|11024.8|11020.8|21
1648024060000|2022-03-23 08:27:40|11028.6|11024.6|11032.6|11028.6|11034.6|11030.6|11028.6|11024.6|17
1648024070000|2022-03-23 08:27:50|11033.6|11029.6|11035.6|11031.6|11037.1|11033.1|11032.1|11028.1|12
1648024080000|2022-03-23 08:28:00|11036.1|11032.1|11037.6|11033.6|11038.6|11034.6|11033.1|11029.1|77
1648024090000|2022-03-23 08:28:10|11038.6|11034.6|11031.1|11027.1|11038.6|11034.6|11029.1|11025.1|39
1648024100000|2022-03-23 08:28:20|11030.6|11026.6|11025.6|11021.6|11033.1|11029.1|11024.6|11020.6|55
1648024110000|2022-03-23 08:28:30|11024.6|11020.6|11026.7|11022.7|11028.6|11024.6|11022.2|11018.2|40
1648024120000|2022-03-23 08:28:40|11026.1|11022.1|11029.1|11025.1|11029.7|11025.1|11024.7|11020.7|6
1648024130000|2022-03-23 08:28:50|11029.2|11025.2|11028.7|11024.7|11032.2|11028.2|11027.7|11023.7|11
1648024140000|2022-03-23 08:29:00|11029.1|11025.1|11013.1|11009.1|11029.1|11025.1|11012.1|11008.1|64
1648024150000|2022-03-23 08:29:10|11013.6|11009.6|11005.2|11001.2|11015.1|11011.1|11004.2|11000.2|105
1648024160000|2022-03-23 08:29:20|11005.6|11001.6|11002.7|10998.7|11010.5|11006.5|11000.2|10995.8|47
1648024170000|2022-03-23 08:29:30|11002.2|10998.2|11002.7|10998.7|11005.7|11000.7|10995.8|10990.8|88
1648024180000|2022-03-23 08:29:40|11002.8|10998.8|11002.2|10998.2|11006.7|11002.7|11002.2|10998.2|27
1648024190000|2022-03-23 08:29:50|11000.9|10996.9|11003.3|10999.3|11007.8|11003.8|11000.4|10996.4|36
1648024200000|2022-03-23 08:30:00|11003.7|10999.7|11003.7|10999.7|11005.8|11001.8|10997.8|10993.8|46
1648024210000|2022-03-23 08:30:10|11003.8|10999.8|10977.5|10973.5|11003.8|10999.8|10972.5|10968|135
1648024220000|2022-03-23 08:30:20|10977.9|10973.9|10983.5|10979.5|10987.4|10983.4|10973.9|10969.9|76
1648024230000|2022-03-23 08:30:30|10983.4|10979.4|10985.5|10981.5|10986.7|10982.7|10980.8|10976.8|43
1648024240000|2022-03-23 08:30:40|10984.9|10980.9|10990.9|10986.9|10992.3|10988.3|10983.4|10979.4|21
1648024250000|2022-03-23 08:30:50|10990.4|10986.4|10989.9|10985.9|10992.9|10988.9|10988.4|10984.4|18
1648024260000|2022-03-23 08:31:00|10990.4|10986.4|10994.4|10990.4|10994.4|10990.4|10990.4|10986.4|34
1648024270000|2022-03-23 08:31:10|10995.8|10991.8|11010.4|11006.4|11014.8|11009.8|10995.4|10991.4|53
1648024280000|2022-03-23 08:31:20|11009.9|11005.9|11010.8|11006.8|11011.3|11007.3|11008.4|11004.4|17
1648024290000|2022-03-23 08:31:30|11011.3|11007.3|11013.3|11009.3|11013.8|11009.8|11008.4|11003.9|23
1648024300000|2022-03-23 08:31:40|11013.8|11009.8|11010.4|11006.4|11016.8|11012.8|11009.9|11005.9|47
1648024310000|2022-03-23 08:31:50|11011.3|11007.3|11010.4|11006.4|11013.4|11009.4|11010.4|11006.4|11
1648024320000|2022-03-23 08:32:00|11011.8|11007.8|11005.3|11001.3|11012.3|11008.3|11005.3|11001.3|12
1648024330000|2022-03-23 08:32:10|11005.8|11001.8|11008.3|11004.3|11009.8|11005.8|11004.8|11000.8|16
1648024340000|2022-03-23 08:32:20|11007.8|11003.8|11008.3|11004.3|11008.8|11004.8|11007.8|11003.8|2
1648024350000|2022-03-23 08:32:30|11009.3|11005.3|11012.8|11008.8|11013.3|11009.3|11009.3|11005.3|10
1648024360000|2022-03-23 08:32:40|11012.3|11008.3|11010.3|11006.3|11012.8|11008.8|11009.9|11005.9|13
1648024370000|2022-03-23 08:32:50|11009.8|11005.8|10994.9|10990.9|11009.8|11005.8|10994.5|10990.5|45
1648024380000|2022-03-23 08:33:00|10994.4|10990.4|10993|10989|10996.9|10992.9|10992|10988|18
1648024390000|2022-03-23 08:33:10|10991.6|10987.6|10988.5|10984.5|10992.9|10988.9|10988|10984|20
1648024400000|2022-03-23 08:33:20|10988.4|10984.4|10991.4|10987.4|10991.4|10987.4|10988.4|10984.4|21
1648024410000|2022-03-23 08:33:30|10992.9|10988.9|10993.9|10989.9|10994.4|10990.4|10990.9|10986.9|12
1648024420000|2022-03-23 08:33:40|10993.4|10989.4|10993.9|10989.9|10994.8|10990.8|10992.9|10988.9|1
1648024430000|2022-03-23 08:33:50|10994.3|10990.3|10990.4|10986.4|10994.4|10990.4|10988.9|10984.9|15
1648024440000|2022-03-23 08:34:00|10989.9|10985.9|10989.9|10985.9|10990.9|10986.9|10986.5|10982.5|13
1648024450000|2022-03-23 08:34:10|10992.9|10988.9|10992.9|10988.9|10993.9|10989.9|10991.4|10987.4|10
1648024460000|2022-03-23 08:34:20|10994.4|10990.4|10995.9|10991.9|10999.9|10995.9|10994.4|10990.4|17
1648024470000|2022-03-23 08:34:30|10996.3|10992.3|10999.5|10995.5|11000.9|10996.9|10996.3|10992.3|13
1648024480000|2022-03-23 08:34:40|10999.9|10995.9|11015.8|11011.8|11018.8|11014.3|10999.9|10995.9|58
1648024490000|2022-03-23 08:34:50|11016.8|11012.8|11016.3|11012.3|11016.8|11012.8|11013.5|11009.5|17
1648024500000|2022-03-23 08:35:00|11016.7|11012.7|11013.9|11009.9|11016.7|11012.7|11011|11007|11
1648024510000|2022-03-23 08:35:10|11015.3|11011.3|11013.4|11009.4|11015.9|11011.9|11011.4|11007.4|9
1648024520000|2022-03-23 08:35:20|11012.4|11008.4|11008.9|11004.9|11012.9|11008.9|11007.9|11003.9|9
1648024530000|2022-03-23 08:35:30|11009|11005|11009.9|11005.9|11010.4|11006.4|11008.9|11004.9|11
1648024540000|2022-03-23 08:35:40|11011.7|11007.7|11010.9|11006.9|11013.9|11009.9|11010.9|11006.9|20
1648024550000|2022-03-23 08:35:50|11011.9|11007.9|11009.9|11005.9|11012.4|11008.4|11009.4|11005.4|2
1648024560000|2022-03-23 08:36:00|11010.4|11006.4|11007|11003|11010.9|11006.9|11006|11002|8
1648024570000|2022-03-23 08:36:10|11006.5|11002.5|11006.9|11002.9|11008|11004|11005.9|11001.9|8
1648024580000|2022-03-23 08:36:20|11007|11003|11008.4|11004.4|11010.9|11005.4|11007|11002.9|7
1648024590000|2022-03-23 08:36:30|11009.9|11005.9|11010.4|11006.4|11010.4|11006.4|11008.9|11004.9|18
1648024600000|2022-03-23 08:36:40|11010.9|11006.9|11005.4|11001.4|11010.9|11006.9|11004|11000|13
1648024610000|2022-03-23 08:36:50|11004.9|11000.9|11000.9|10996.9|11004.9|11000.9|10999.5|10995.5|34
1648024620000|2022-03-23 08:37:00|11000.4|10996.4|11001.9|10997.9|11003.4|10999.4|10999.5|10995.5|12
1648024630000|2022-03-23 08:37:10|11000.9|10996.9|11004.9|11000.9|11004.9|11000.9|11000.9|10996.9|8
1648024640000|2022-03-23 08:37:20|11004|11000|11001.4|10997.4|11004|11000|11000|10996|37
1648024650000|2022-03-23 08:37:30|11001|10997|10986.6|10982.6|11001|10997|10985.6|10981.6|53
1648024660000|2022-03-23 08:37:40|10987.5|10983.5|10986.1|10982.1|10988.1|10984.1|10983.6|10979.6|13
1648024670000|2022-03-23 08:37:50|10986.2|10982.2|10979.6|10975.6|10988.1|10984.1|10977.2|10973.1|52
1648024680000|2022-03-23 08:38:00|10979.7|10975.7|10979.1|10975.1|10981.7|10977.7|10975.2|10971.2|59
1648024690000|2022-03-23 08:38:10|10976.2|10972.2|10975.7|10971.7|10976.2|10972.2|10974.1|10970.1|21
1648024700000|2022-03-23 08:38:20|10976.1|10972.1|10979.1|10975.1|10979.2|10975.2|10976.1|10972.1|27
1648024710000|2022-03-23 08:38:30|10978.6|10974.6|10986.6|10982.6|10986.6|10982.6|10976.2|10972.2|54
1648024720000|2022-03-23 08:38:40|10986.7|10982.7|10997.1|10993.1|10997.1|10993.1|10986.2|10982.2|26
1648024730000|2022-03-23 08:38:50|10998.2|10994.2|10997.1|10993.1|10999.1|10995.1|10997.1|10993.1|9
1648024740000|2022-03-23 08:39:00|10996.7|10992.7|10995.1|10991.1|10998.1|10994.1|10994.6|10990.6|7
1648024750000|2022-03-23 08:39:10|10994.2|10990.2|10995.6|10991.6|10996.6|10992.6|10994.2|10990.2|7
1648024760000|2022-03-23 08:39:20|10994.6|10990.6|11000.1|10996.1|11000.6|10996.6|10991.7|10987.7|45
1648024770000|2022-03-23 08:39:30|11001|10997|11002.1|10998.1|11002.1|10998.1|10998.7|10994.7|18
1648024780000|2022-03-23 08:39:40|11002|10998|10999.2|10995.2|11002|10998|10999.2|10995.2|6
1648024790000|2022-03-23 08:39:50|10998.2|10994.2|10995.7|10991.7|10999|10995|10995.7|10991.7|15
1648024800000|2022-03-23 08:40:00|10993.2|10989.2|10984.2|10980.2|10995|10991|10984.2|10980.2|30
1648024810000|2022-03-23 08:40:10|10984.7|10980.7|10985.1|10981.1|10986.1|10982.1|10981.7|10977.7|12
1648024820000|2022-03-23 08:40:20|10985.6|10981.6|10984.1|10980.1|10987.6|10983.6|10983.2|10979.2|8
1648024830000|2022-03-23 08:40:30|10984.2|10980.2|10990.2|10986.2|10990.2|10986.2|10978.2|10974.2|50
1648024840000|2022-03-23 08:40:40|10988.4|10984.4|10990.7|10986.7|10991.1|10987.1|10988.2|10984.2|30
1648024850000|2022-03-23 08:40:50|10990.2|10986.2|10984.7|10980.7|10990.2|10986.2|10984.2|10980.2|8
1648024860000|2022-03-23 08:41:00|10986.1|10982.1|10985.7|10981.7|10986.2|10982.2|10985.7|10981.7|5
1648024870000|2022-03-23 08:41:10|10985.2|10981.2|10986.7|10982.7|10987.7|10983.7|10983.7|10979.7|8
1648024880000|2022-03-23 08:41:20|10985.3|10981.3|10985.2|10981.2|10986.2|10982.2|10983.2|10979.2|31
1648024890000|2022-03-23 08:41:30|10985.7|10981.7|10983.2|10979.2|10985.7|10981.7|10983.2|10979.2|4
1648024900000|2022-03-23 08:41:40|10984.2|10980.2|10990.7|10986.7|10991.7|10987.7|10983.7|10979.7|18
1648024910000|2022-03-23 08:41:50|10992|10988|10994.7|10990.7|10995.7|10991.7|10992|10988|18
1648024920000|2022-03-23 08:42:00|10995.2|10991.2|10995.2|10991.2|10995.2|10991.2|10994.7|10990.7|0
1648024930000|2022-03-23 08:42:10|10995.6|10991.6|10997.2|10993.2|10998.1|10994.1|10995.6|10991.6|8
1648024940000|2022-03-23 08:42:20|10997.6|10993.6|11001.1|10997.1|11001.1|10997.1|10997.6|10993.6|13
1648024950000|2022-03-23 08:42:30|11001.6|10997.6|11003.6|10999.6|11003.6|10999.6|11001.6|10997.6|2
1648024960000|2022-03-23 08:42:40|11002.2|10998.2|11003.1|10999.1|11003.1|10999.1|11001.1|10997.1|11
1648024970000|2022-03-23 08:42:50|11002.2|10998.2|11000.1|10996.1|11004.6|11000.6|11000.1|10996.1|18
1648024980000|2022-03-23 08:43:00|10999.6|10995.6|11004.1|11000.1|11004.5|11000.5|10998.6|10994.6|30
1648024990000|2022-03-23 08:43:10|11005|11001|11008.6|11004.6|11010.6|11006.6|11005|11001|23
1648025000000|2022-03-23 08:43:20|11010.1|11006.1|11007.1|11003.1|11010.1|11006.1|11005.6|11001.6|2
1648025010000|2022-03-23 08:43:30|11007.6|11003.6|11007.1|11003.1|11009.1|11005.1|11007.1|11003.1|9
1648025020000|2022-03-23 08:43:40|11007.6|11003.6|11007|11003|11009.1|11005.1|11007|11003|1
1648025030000|2022-03-23 08:43:50|11007.1|11003.1|11001.6|10997.6|11008.1|11004.1|11000.1|10996.1|18
1648025040000|2022-03-23 08:44:00|11005.6|11001.6|11005.1|11001.1|11008.1|11004.1|11001.1|10997.1|19
1648025050000|2022-03-23 08:44:10|11004.6|11000.6|11007|11003|11008|11004|11004.6|11000.6|3
1648025060000|2022-03-23 08:44:20|11007.5|11003.5|11007.5|11003.5|11008.1|11004.1|11007|11003|4
1648025070000|2022-03-23 08:44:30|11007|11003|11015.5|11011.5|11016.4|11012.4|11007|11003|13
1648025080000|2022-03-23 08:44:40|11016.9|11012.9|11015|11011|11018|11014|11013|11009|54
1648025090000|2022-03-23 08:44:50|11015.1|11011.1|11018.5|11014.5|11019|11015|11014|11010|30
1648025100000|2022-03-23 08:45:00|11019|11015|11014.9|11010.9|11019|11015|11013|11009|10
1648025110000|2022-03-23 08:45:10|11015|11011|11018.9|11014.9|11019.5|11015.5|11015|11011|6
1648025120000|2022-03-23 08:45:20|11019.9|11015.9|11017|11013|11020.4|11016.4|11016.5|11012.5|15
1648025130000|2022-03-23 08:45:30|11017.1|11013.1|11017.5|11013.5|11018.9|11014.9|11017|11013|11
1648025140000|2022-03-23 08:45:40|11017|11013|11020|11016|11020|11016|11017|11013|5
1648025150000|2022-03-23 08:45:50|11019.5|11015.5|11018|11014|11019.5|11015.5|11017.5|11013.5|5
1648025160000|2022-03-23 08:46:00|11015.2|11011.2|11015|11011|11016|11012|11014.6|11010.6|12
1648025170000|2022-03-23 08:46:10|11016.5|11012.5|11014.5|11010.5|11017|11013|11014.5|11010.5|9
1648025180000|2022-03-23 08:46:20|11015|11011|11014.5|11010.5|11015|11011|11014.5|11010.5|1
1648025190000|2022-03-23 08:46:30|11013.5|11009.5|11009.1|11005.1|11014|11010|11009|11005|15
1648025200000|2022-03-23 08:46:40|11009|11005|11010|11006|11010.1|11006.1|11008|11004|15
1648025210000|2022-03-23 08:46:50|11011.4|11007.4|11008.1|11004.1|11012.1|11008.1|11008|11004|6
1648025220000|2022-03-23 08:47:00|11007.6|11003.6|11008.1|11004.1|11008.1|11004.1|11007.1|11003.1|2
1648025230000|2022-03-23 08:47:10|11007.2|11003.2|11004.1|11000.1|11007.2|11003.2|11002.6|10998.6|15
1648025240000|2022-03-23 08:47:20|11004.5|11000.5|11007|11003|11010.1|11006.1|11004.5|11000.5|31
1648025250000|2022-03-23 08:47:30|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|3
1648025260000|2022-03-23 08:47:40|11009.5|11005.5|11002|10998|11009.5|11005.5|11002|10998|14
1648025270000|2022-03-23 08:47:50|11003|10999|11007|11003|11008.9|11004.9|11003|10999|15
1648025280000|2022-03-23 08:48:00|11006.5|11002.5|11005|11001|11007|11003|11003|10999|5
1648025300000|2022-03-23 08:48:20|11003.9|10999.9|11004|11000|11004.5|11000.5|11003.5|10999.5|5
1648025310000|2022-03-23 08:48:30|11004.5|11000.5|11007|11003|11007|11003|11002.6|10998.6|16
1648025320000|2022-03-23 08:48:40|11006.5|11002.5|11005.5|11001.5|11007|11003|11005.5|11001.5|1
1648025330000|2022-03-23 08:48:50|11006|11002|11004.5|11000.5|11006|11002|11004.5|11000.5|6
1648025340000|2022-03-23 08:49:00|11004.1|11000.1|11006.5|11002.5|11007|11003|11002.1|10998.1|12
1648025350000|2022-03-23 08:49:10|11007|11003|11006.5|11002.5|11007|11003|11006.5|11002.5|1
1648025360000|2022-03-23 08:49:20|11006.1|11002.1|11006.5|11002.5|11006.5|11002.5|11005.5|11001.5|5
1648025370000|2022-03-23 08:49:30|11006|11002|11012|11008|11012.5|11008.5|11005.5|11001.5|20
1648025380000|2022-03-23 08:49:40|11012.5|11008.5|11010|11006|11012.5|11008.5|11008|11004|13
1648025390000|2022-03-23 08:49:50|11009|11005|11013.9|11009.9|11013.9|11009.9|11009|11005|16
1648025400000|2022-03-23 08:50:00|11012.9|11008.9|11011.9|11007.9|11014.4|11010.4|11011|11007|6
1648025410000|2022-03-23 08:50:10|11012.4|11008.4|11010.9|11006.9|11012.9|11008.9|11009.4|11005.4|10
1648025420000|2022-03-23 08:50:20|11009.4|11005.4|11011.3|11007.3|11011.9|11007.9|11008.9|11004.9|2
1648025430000|2022-03-23 08:50:30|11011.4|11007.4|11012.9|11008.9|11013.4|11009.4|11008.9|11004.9|16
1648025440000|2022-03-23 08:50:40|11012|11008|11013.9|11009.9|11014.8|11010.8|11011.4|11007.4|14
1648025450000|2022-03-23 08:50:50|11013.4|11009.4|11009.9|11005.9|11013.4|11009.4|11008.9|11004.9|6
1648025460000|2022-03-23 08:51:00|11009.4|11005.4|11013.9|11009.9|11013.9|11009.9|11009.4|11005.4|15
1648025470000|2022-03-23 08:51:10|11013.4|11009.4|11014.9|11010.9|11015.4|11011.4|11013.4|11009.4|8
1648025480000|2022-03-23 08:51:20|11015.4|11011.4|11014.4|11010.4|11016.2|11012.2|11011.9|11007.9|15
1648025490000|2022-03-23 08:51:30|11014.8|11010.8|11011.9|11007.9|11014.9|11010.9|11010|11006|17
1648025500000|2022-03-23 08:51:40|11012.4|11008.4|11011|11007|11013.4|11009.4|11011|11007|5
1648025510000|2022-03-23 08:51:50|11010.9|11006.9|11010.9|11006.9|11012.4|11008.4|11010.4|11006.4|3
1648025520000|2022-03-23 08:52:00|11012.8|11008.8|11013.4|11009.4|11014.9|11010.9|11012.4|11008.4|9
1648025530000|2022-03-23 08:52:10|11012.8|11008.8|11010.9|11006.9|11012.8|11008.8|11009.9|11005.9|2
1648025540000|2022-03-23 08:52:20|11011.8|11007.8|11011.9|11007.9|11012.4|11008.4|11010.8|11006.8|4
1648025550000|2022-03-23 08:52:30|11012.3|11008.3|11013.4|11009.4|11013.4|11009.4|11012.3|11008.3|5
1648025560000|2022-03-23 08:52:40|11012.5|11008.5|11011.9|11007.9|11012.5|11008.5|11010.9|11006.9|1
1648025570000|2022-03-23 08:52:50|11012.3|11008.3|11010.9|11006.9|11013.4|11009.4|11010.4|11006.4|7
1648025580000|2022-03-23 08:53:00|11010.4|11006.4|11008.9|11004.9|11011.4|11007.4|11008.9|11004.9|13
1648025590000|2022-03-23 08:53:10|11003.4|10999.4|11003.9|10999.9|11004.9|11000.9|11002.5|10998.5|43
1648025600000|2022-03-23 08:53:20|11003.5|10999.5|10983|10979|11003.5|10999.5|10981|10977|58
1648025610000|2022-03-23 08:53:30|10982.6|10978.6|10993.5|10989.5|10993.5|10989.5|10982|10978|31
1648025620000|2022-03-23 08:53:40|10993.1|10989.1|10994|10990|10994.6|10990.6|10993.1|10989.1|8
1648025630000|2022-03-23 08:53:50|10994.1|10990.1|10998.6|10994.6|10998.6|10994.6|10993.1|10989.1|16
1648025640000|2022-03-23 08:54:00|10998.1|10994.1|11005.1|11001.1|11005.9|11001.9|10997.2|10993.2|21
1648025650000|2022-03-23 08:54:10|11005.5|11001.5|11003|10999|11005.6|11001.6|11002.5|10998.5|13
1648025660000|2022-03-23 08:54:20|11006.7|11002.7|11004.1|11000.1|11008.5|11004.5|11002.6|10998.6|40
1648025670000|2022-03-23 08:54:30|11003.6|10999.6|11005.2|11001.2|11007.1|11003.1|11003.6|10999.6|11
1648025680000|2022-03-23 08:54:40|11004.2|11000.2|11002.6|10998.6|11006.5|11002.5|11002.1|10998.1|7
1648025690000|2022-03-23 08:54:50|11002.1|10998.1|11002.1|10998.1|11002.6|10998.6|11002.1|10998.1|3
1648025700000|2022-03-23 08:55:00|11000.3|10996.3|11001.1|10997.1|11002.1|10998.1|11000.1|10996.1|12
1648025710000|2022-03-23 08:55:10|11001.6|10997.6|11000.1|10996.1|11001.6|10997.6|10998.6|10994.6|3
1648025720000|2022-03-23 08:55:20|11000.6|10996.6|10999.1|10995.1|11000.6|10996.6|10999.1|10995.1|0
1648025730000|2022-03-23 08:55:30|10998.2|10994.2|10999.1|10995.1|10999.1|10995.1|10998.1|10994.1|2
1648025740000|2022-03-23 08:55:40|11000.9|10996.9|11003.1|10999.1|11004.1|11000.1|10999.1|10995.1|12
1648025750000|2022-03-23 08:55:50|11004.6|11000.6|11004.1|11000.1|11006.1|11002.1|11004.1|11000.1|9
1648025760000|2022-03-23 08:56:00|11004.6|11000.6|11003.6|10999.6|11004.6|11000.6|11003.6|10999.6|2
1648025770000|2022-03-23 08:56:10|11003.1|10999.1|10993.1|10989.1|11003.6|10999.6|10992.1|10988.1|21
1648025780000|2022-03-23 08:56:20|10994|10990|10987.1|10983.1|10994|10990|10987.1|10983.1|20
1648025790000|2022-03-23 08:56:30|10987.6|10983.6|10982.7|10978.7|10990.9|10986.9|10981.8|10977.8|27
1648025800000|2022-03-23 08:56:40|10982.8|10978.8|10988.2|10984.2|10989.4|10985.4|10982.7|10978.7|21
1648025810000|2022-03-23 08:56:50|10988.3|10984.3|10987.3|10983.3|10989.7|10985.7|10987.2|10983.2|9
1648025820000|2022-03-23 08:57:00|10985.8|10981.8|10980.3|10976.3|10985.8|10981.8|10975.9|10971.9|55
1648025830000|2022-03-23 08:57:10|10979.8|10975.8|10979.8|10975.8|10981.3|10977.3|10978.7|10974.7|13
1648025840000|2022-03-23 08:57:20|10982.6|10978.6|10985.3|10981.3|10985.8|10981.8|10982.6|10978.6|9
1648025850000|2022-03-23 08:57:30|10985.7|10981.7|10984.3|10980.3|10986.3|10982.3|10983.8|10979.8|3
1648025860000|2022-03-23 08:57:40|10985.3|10981.3|10987.8|10983.8|10988.3|10984.3|10983.8|10979.8|7
1648025870000|2022-03-23 08:57:50|10987.7|10983.7|10988.3|10984.3|10988.3|10984.3|10987.7|10983.7|3
1648025880000|2022-03-23 08:58:00|10988.7|10984.7|10989.3|10985.3|10990.7|10986.7|10988.7|10984.7|14
1648025890000|2022-03-23 08:58:10|10988.8|10984.8|10984.3|10980.3|10989.2|10985.2|10982.7|10978.7|29
1648025900000|2022-03-23 08:58:20|10983.4|10979.4|10977.4|10973.4|10983.4|10979.4|10976.9|10972.9|42
1648025910000|2022-03-23 08:58:30|10977.9|10973.9|10978.3|10974.3|10978.3|10974.3|10977|10973|9
1648025920000|2022-03-23 08:58:40|10978.8|10974.8|10980.5|10976.5|10981.9|10977.9|10978.4|10974.4|11
1648025930000|2022-03-23 08:58:50|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10978.3|10974.3|11
1648025940000|2022-03-23 08:59:00|10980.4|10976.4|10983.4|10979.4|10984.4|10980.4|10980.4|10976.4|2
1648025950000|2022-03-23 08:59:10|10983.8|10979.8|10991.3|10987.3|10991.3|10987.3|10983.8|10979.8|27
1648025960000|2022-03-23 08:59:20|10989.4|10985.4|10988.9|10984.9|10989.9|10985.9|10988.8|10984.8|5
1648025970000|2022-03-23 08:59:30|10988.4|10984.4|10987.9|10983.9|10988.4|10984.4|10986.4|10982.4|6
1648025980000|2022-03-23 08:59:40|10988.8|10984.8|10987.4|10983.4|10988.8|10984.8|10987.4|10983.4|1
1648025990000|2022-03-23 08:59:50|10987.9|10983.9|10989.9|10985.9|10992.4|10988.4|10987.9|10983.9|6
1648026000000|2022-03-23 09:00:00|10990.8|10986.8|10989.8|10985.8|10994.3|10990.3|10989.8|10985.8|22
1648026010000|2022-03-23 09:00:10|10989.4|10985.4|10989.8|10985.8|10989.8|10985.8|10985.4|10981.4|8
1648026020000|2022-03-23 09:00:20|10990.8|10986.8|10990.9|10986.9|10993.3|10989.3|10990.8|10986.8|8
1648026030000|2022-03-23 09:00:30|10990.8|10986.8|10992.3|10988.3|10993.3|10989.3|10990.8|10986.8|12
1648026040000|2022-03-23 09:00:40|10991.8|10987.8|10992.3|10988.3|10993.3|10989.3|10991.8|10987.8|8
1648026050000|2022-03-23 09:00:50|10994.2|10990.2|10989.3|10985.3|10994.2|10990.2|10989.3|10985.3|11
1648026060000|2022-03-23 09:01:00|10990.2|10986.2|10993.2|10989.2|10994.7|10990.7|10990.2|10986.2|30
1648026070000|2022-03-23 09:01:10|10993.7|10989.7|10986.3|10982.3|10994.7|10990.7|10984.9|10980.9|25
1648026080000|2022-03-23 09:01:20|10985.3|10981.3|10983.4|10979.4|10985.3|10981.3|10982.4|10978.4|9
1648026090000|2022-03-23 09:01:30|10982.9|10978.9|10980.4|10976.4|10983.4|10979.4|10976.9|10972.9|40
1648026100000|2022-03-23 09:01:40|10981.9|10977.9|10980.4|10976.4|10981.9|10977.9|10979.9|10975.9|4
1648026110000|2022-03-23 09:01:50|10981.3|10977.3|10967.4|10963.4|10981.4|10977.4|10966.4|10962.4|63
1648026120000|2022-03-23 09:02:00|10967.8|10963.8|10971|10967|10972.4|10968.4|10964|10960|36
1648026130000|2022-03-23 09:02:10|10971.4|10967.4|10970.9|10966.9|10971.9|10967.9|10969.5|10965.5|6
1648026140000|2022-03-23 09:02:20|10970.4|10966.4|10972.4|10968.4|10974.9|10970.9|10970.4|10966.4|18
1648026150000|2022-03-23 09:02:30|10973.4|10969.4|10974.4|10970.4|10974.9|10970.9|10972.4|10968.4|4
1648026160000|2022-03-23 09:02:40|10974|10970|10972.4|10968.4|10974|10970|10971.9|10967.9|6
1648026170000|2022-03-23 09:02:50|10974.9|10970.9|10971.9|10967.9|10974.9|10970.9|10971.9|10967.9|5
1648026180000|2022-03-23 09:03:00|10971.5|10967.5|10972.4|10968.4|10972.4|10968.4|10970.9|10966.9|3
1648026190000|2022-03-23 09:03:10|10972.5|10968.5|10963.9|10959.9|10972.9|10968.9|10962.4|10958.4|27
1648026200000|2022-03-23 09:03:20|10963.4|10959.4|10963.4|10959.4|10967.4|10963.4|10961.9|10957.9|82
1648026210000|2022-03-23 09:03:30|10963.5|10959.5|10965.9|10961.9|10965.9|10961.9|10963.5|10959.5|6
1648026220000|2022-03-23 09:03:40|10965.8|10961.8|10965.9|10961.9|10966.4|10962.4|10963.9|10959.9|15
1648026230000|2022-03-23 09:03:50|10965.5|10961.5|10964|10960|10966|10962|10964|10960|14
1648026240000|2022-03-23 09:04:00|10964.4|10960.4|10965.9|10961.9|10966.4|10962.4|10962|10958|21
1648026250000|2022-03-23 09:04:10|10965.4|10961.4|10964.9|10960.9|10965.9|10961.9|10964.9|10960.9|3
1648026260000|2022-03-23 09:04:20|10967.4|10963.4|10969.4|10965.4|10970.3|10966.3|10967.4|10963.4|21
1648026270000|2022-03-23 09:04:30|10969.5|10965.5|10974.8|10970.8|10977.9|10973.9|10969.5|10965.5|17
1648026280000|2022-03-23 09:04:40|10974.9|10970.9|10974.4|10970.4|10975.9|10971.9|10971.4|10967.4|10
1648026290000|2022-03-23 09:04:50|10975.3|10971.3|10973.9|10969.9|10976.3|10972.3|10973.9|10969.9|5
1648026300000|2022-03-23 09:05:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10964.9|10960.9|27
1648026310000|2022-03-23 09:05:10|10966.5|10962.5|10967.3|10963.3|10967.3|10963.3|10964.5|10960.5|13
1648026320000|2022-03-23 09:05:20|10966.4|10962.4|10968.4|10964.4|10968.4|10964.4|10965.9|10961.9|4
1648026330000|2022-03-23 09:05:30|10968.8|10964.8|10971.9|10967.9|10972.8|10968.8|10968.8|10964.8|10
1648026340000|2022-03-23 09:05:40|10971.4|10967.4|10972.9|10968.9|10973.9|10969.9|10971.4|10967.4|3
1648026350000|2022-03-23 09:05:50|10974.3|10970.3|10973.9|10969.9|10974.8|10970.8|10973.9|10969.9|2
1648026360000|2022-03-23 09:06:00|10974.3|10970.3|10966.9|10962.9|10974.4|10970.4|10966.9|10962.9|18
1648026370000|2022-03-23 09:06:10|10964.9|10960.9|10964.4|10960.4|10965.2|10961.2|10962.9|10958.9|30
1648026380000|2022-03-23 09:06:20|||||||||1
1648026390000|2022-03-23 09:06:30|10963.8|10959.8|10966.4|10962.4|10966.9|10962.9|10962.4|10958.4|9
1648026400000|2022-03-23 09:06:40|10967.8|10963.8|10968.3|10964.3|10968.8|10964.8|10967.8|10963.8|8
1648026410000|2022-03-23 09:06:50|10969.3|10965.3|10966.3|10962.3|10969.3|10965.3|10965.8|10961.8|4
1648026420000|2022-03-23 09:07:00|10965.9|10961.9|10967.3|10963.3|10968.4|10964.4|10965.9|10961.9|8
1648026430000|2022-03-23 09:07:10|10967.8|10963.8|10967.3|10963.3|10968.8|10964.8|10966.8|10962.8|5
1648026440000|2022-03-23 09:07:20|10966.4|10962.4|10962.4|10958.4|10967.3|10963.3|10962.4|10958.4|35
1648026450000|2022-03-23 09:07:30|10963.3|10959.3|10961.8|10957.8|10964.3|10960.3|10961.8|10957.8|8
1648026460000|2022-03-23 09:07:40|10961.4|10957.4|10963.8|10959.8|10964.3|10960.3|10960.4|10956.4|10
1648026470000|2022-03-23 09:07:50|10964.3|10960.3|10966.3|10962.3|10967.2|10963.2|10964.3|10960.3|13
1648026480000|2022-03-23 09:08:00|10965.8|10961.8|10964.3|10960.3|10965.8|10961.8|10963.8|10959.8|4
1648026490000|2022-03-23 09:08:10|10964.8|10960.8|10967.3|10963.3|10967.3|10963.3|10964.8|10960.8|11
1648026500000|2022-03-23 09:08:20|10966.4|10962.4|10967.8|10963.8|10968.8|10964.8|10966.3|10962.3|15
1648026510000|2022-03-23 09:08:30|10968.3|10964.3|10965.8|10961.8|10968.8|10964.8|10965.8|10961.8|6
1648026520000|2022-03-23 09:08:40|10964.8|10960.8|10964.3|10960.3|10964.8|10960.8|10963.9|10959.9|4
1648026530000|2022-03-23 09:08:50|10964.4|10960.4|10965.3|10961.3|10966.8|10962.8|10964.4|10960.4|7
1648026540000|2022-03-23 09:09:00|10969.2|10965.2|10970.3|10966.3|10970.3|10966.3|10969.2|10965.2|19
1648026550000|2022-03-23 09:09:10|10971.2|10967.2|10971.2|10967.2|10971.2|10967.2|10971.2|10967.2|1
1648026560000|2022-03-23 09:09:20|10970.8|10966.8|10967.3|10963.3|10970.8|10966.8|10967.3|10963.3|8
1648026570000|2022-03-23 09:09:30|10969.3|10965.3|10969.3|10965.3|10970.3|10966.3|10968.3|10964.3|3
1648026580000|2022-03-23 09:09:40|10969.8|10965.8|10971.2|10967.2|10971.3|10967.3|10969.8|10965.8|7
1648026590000|2022-03-23 09:09:50|10971.7|10967.7|10990.5|10986.5|10993.1|10989.1|10970.8|10966.8|73
1648026600000|2022-03-23 09:10:00|10989.6|10985.6|10985.6|10981.6|10991.1|10987.1|10982.2|10978.2|22
1648026610000|2022-03-23 09:10:10|10984.1|10980.1|10987.6|10983.6|10987.6|10983.6|10980.2|10976.2|25
1648026620000|2022-03-23 09:10:20|10987.2|10983.2|10991.6|10987.6|10993|10989|10987.1|10983.1|17
1648026630000|2022-03-23 09:10:30|10992.5|10988.5|10992.1|10988.1|10994.6|10990.6|10990.1|10986.1|33
1648026640000|2022-03-23 09:10:40|10994|10990|10991.1|10987.1|10994|10990|10989.6|10985.6|7
1648026650000|2022-03-23 09:10:50|10990.6|10986.6|10992.1|10988.1|10993|10989|10990.6|10986.6|8
1648026660000|2022-03-23 09:11:00|10991.6|10987.6|10988.1|10984.1|10991.6|10987.6|10987.7|10983.7|24
1648026670000|2022-03-23 09:11:10|10988.6|10984.6|10988.2|10984.2|10989.6|10985.6|10988.2|10984.2|8
1648026680000|2022-03-23 09:11:20|10988.6|10984.6|10992|10988|10992|10988|10988.6|10984.6|8
1648026690000|2022-03-23 09:11:30|10992.5|10988.5|10999.2|10995.2|11000|10996|10992.5|10988.5|30
1648026700000|2022-03-23 09:11:40|10999.7|10995.7|10997.6|10993.6|11002.5|10998.5|10997.6|10993.6|21
1648026710000|2022-03-23 09:11:50|10998.1|10994.1|11002.6|10998.6|11003.5|10999.5|10998.1|10994.1|17
1648026720000|2022-03-23 09:12:00|11002.5|10998.5|11001|10997|11003.5|10999.5|10998.1|10994.1|30
1648026730000|2022-03-23 09:12:10|11000.1|10996.1|11001|10997|11001|10997|11000.1|10996.1|9
1648026740000|2022-03-23 09:12:20|11002|10998|10999.1|10995.1|11002.5|10998.5|10998.6|10994.6|5
1648026750000|2022-03-23 09:12:30|10999.2|10995.2|11002|10998|11003|10999|10999.2|10995.2|6
1648026760000|2022-03-23 09:12:40|11001.5|10997.5|11001.1|10997.1|11002|10998|10998.1|10994.1|14
1648026770000|2022-03-23 09:12:50|11000.6|10996.6|11001.1|10997.1|11001.1|10997.1|11000.6|10996.6|4
1648026780000|2022-03-23 09:13:00|11001|10997|10999.1|10995.1|11001|10997|10998.6|10994.6|0
1648026790000|2022-03-23 09:13:10|10999.6|10995.6|10990.1|10986.1|10999.6|10995.6|10988.5|10984.5|55
1648026800000|2022-03-23 09:13:20|10991|10987|10997|10993|10997.6|10993.6|10989.1|10985.1|11
1648026810000|2022-03-23 09:13:30|10997.1|10993.1|10995.1|10991.1|10997.1|10993.1|10994.6|10990.6|4
1648026820000|2022-03-23 09:13:40|10995.5|10991.5|10995.1|10991.1|10995.6|10991.6|10995.1|10991.1|0
1648026830000|2022-03-23 09:13:50|10995.6|10991.6|10994.1|10990.1|10996.5|10992.5|10993.1|10989.1|4
1648026840000|2022-03-23 09:14:00|10994.6|10990.6|11000|10996|11001|10997|10994.1|10990.1|29
1648026850000|2022-03-23 09:14:10|11000.5|10996.5|11001.5|10997.5|11002.6|10998.6|10999.5|10995.5|12
1648026860000|2022-03-23 09:14:20|11001.1|10997.1|11001|10997|11003.5|10999.5|10999.6|10995.6|4
1648026870000|2022-03-23 09:14:30|11001.5|10997.5|11002|10998|11003|10999|11001|10997|3
1648026880000|2022-03-23 09:14:40|11002.9|10998.9|11006.9|11002.9|11009.9|11004.9|11001|10997|40
1648026890000|2022-03-23 09:14:50|11006.4|11002.4|11009.8|11005.8|11009.8|11005.8|11006.4|11002.4|16
1648026900000|2022-03-23 09:15:00|11009.9|11005.9|11007.9|11003.9|11010.9|11006.9|11007.4|11003.4|17
1648026910000|2022-03-23 09:15:10|11008.9|11004.9|11009.4|11005.4|11011.4|11007.4|11007.9|11003.9|21
1648026920000|2022-03-23 09:15:20|11009.3|11005.3|11008.9|11004.9|11010.3|11006.3|11008.9|11004.9|10
1648026930000|2022-03-23 09:15:30|11009.3|11005.3|11009.8|11005.8|11009.8|11005.8|11008.8|11004.8|2
1648026940000|2022-03-23 09:15:40|11008.8|11004.8|11008.8|11004.8|11009.3|11005.3|11008.8|11004.8|3
1648026950000|2022-03-23 09:15:50|11006.9|11002.9|11006.4|11002.4|11007.8|11003.8|11006.4|11002.4|6
1648026960000|2022-03-23 09:16:00|11005.8|11001.8|11007.8|11003.8|11009.3|11005.3|11005.8|11001.8|16
1648026970000|2022-03-23 09:16:10|11009.7|11005.7|11008.8|11004.8|11009.7|11005.7|11007.3|11003.3|13
1648026980000|2022-03-23 09:16:20|11009.3|11005.3|11008.3|11004.3|11009.3|11005.3|11006.3|11002.3|17
1648026990000|2022-03-23 09:16:30|11008.8|11004.8|11007.3|11003.3|11008.8|11004.8|11006.9|11002.9|6
1648027000000|2022-03-23 09:16:40|11007.8|11003.8|11003.9|10999.9|11007.8|11003.8|11003.9|10999.9|42
1648027010000|2022-03-23 09:16:50|11004.4|11000.4|11005.9|11001.9|11006.9|11002.9|10998|10994|46
1648027020000|2022-03-23 09:17:00|11006.4|11002.4|10998|10994|11006.5|11002.5|10998|10994|23
1648027030000|2022-03-23 09:17:10|10998.5|10994.5|10999|10995|10999.5|10995.5|10996.5|10992.5|22
1648027040000|2022-03-23 09:17:20|11001.3|10997.3|11003.5|10999.5|11003.5|10999.5|11001.3|10997.3|11
1648027050000|2022-03-23 09:17:30|11006.3|11002.3|11003.5|10999.5|11006.9|11002.9|11002|10998|37
1648027060000|2022-03-23 09:17:40|11004|11000|11003|10999|11004.5|11000.5|11003|10999|15
1648027070000|2022-03-23 09:17:50|11002.5|10998.5|11004.5|11000.5|11005|11001|11002.5|10998.5|12
1648027080000|2022-03-23 09:18:00|11002.7|10998.7|11004.9|11000.9|11008.2|11004.2|11000.5|10996.5|37
1648027090000|2022-03-23 09:18:10|11005.5|11001.5|11002|10998|11006.5|11002.5|11000|10996|27
1648027100000|2022-03-23 09:18:20|11002.5|10998.5|11005.5|11001.5|11006.5|11002.5|11002|10998|9
1648027110000|2022-03-23 09:18:30|11006|11002|11005|11001|11006|11002|11003.5|10999.5|3
1648027120000|2022-03-23 09:18:40|11005.5|11001.5|11005.5|11001.5|11007.9|11003.9|11005.5|11001.5|9
1648027130000|2022-03-23 09:18:50|11006|11002|11005.4|11001.4|11007|11003|11005.4|11001.4|6
1648027140000|2022-03-23 09:19:00|11004.4|11000.4|11003.9|10999.9|11004.4|11000.4|11002.9|10998.9|1
1648027150000|2022-03-23 09:19:10|11003.4|10999.4|10996.4|10992.4|11003.9|10999.9|10993.5|10989.5|56
1648027160000|2022-03-23 09:19:20|10996.1|10992.1|10994|10990|10996.5|10992.5|10993|10989|7
1648027170000|2022-03-23 09:19:30|10994.4|10990.4|10990|10986|10994.4|10990.4|10989|10985|21
1648027180000|2022-03-23 09:19:40|10990.5|10986.5|10986.5|10982.5|10990.5|10986.5|10983.5|10979.5|23
1648027190000|2022-03-23 09:19:50|10987|10983|10984|10980|10987.5|10983.5|10982.1|10978.1|19
1648027200000|2022-03-23 09:20:00|10983.1|10979.1|10982.1|10978.1|10984.5|10980.5|10981|10977|16
1648027210000|2022-03-23 09:20:10|10982.6|10978.6|10982.5|10978.5|10984.5|10980.5|10982|10978|14
1648027220000|2022-03-23 09:20:20|10983|10979|10983|10979|10984.5|10980.5|10982.6|10978.6|3
1648027230000|2022-03-23 09:20:30|10983.5|10979.5|10984.5|10980.5|10987|10983|10983|10979|17
1648027240000|2022-03-23 09:20:40|10983.1|10979.1|10978.9|10974.9|10986.5|10982.5|10978|10974|25
1648027250000|2022-03-23 09:20:50|10979.5|10975.5|10978|10974|10980|10976|10976|10972|23
1648027260000|2022-03-23 09:21:00|10978.4|10974.4|10978|10974|10978.5|10974.5|10976|10972|5
1648027270000|2022-03-23 09:21:10|10978.5|10974.5|10978.5|10974.5|10978.9|10974.9|10977|10973|5
1648027280000|2022-03-23 09:21:20|10978|10974|10976|10972|10978|10974|10974.1|10970.1|12
1648027290000|2022-03-23 09:21:30|10976.5|10972.5|10980|10976|10983.5|10979.5|10976.5|10972.5|21
1648027300000|2022-03-23 09:21:40|10980.9|10976.9|10980.5|10976.5|10981|10977|10980.5|10976.5|0
1648027310000|2022-03-23 09:21:50|||||||||1
1648027320000|2022-03-23 09:22:00|10981.9|10977.9|10982.5|10978.5|10982.5|10978.5|10981.9|10977.9|7
1648027330000|2022-03-23 09:22:10|10982.9|10978.9|10985|10981|10985.8|10981.8|10982.9|10978.9|19
1648027340000|2022-03-23 09:22:20|10984.5|10980.5|10984|10980|10986.5|10982.5|10983.6|10979.6|7
1648027350000|2022-03-23 09:22:30|10984.5|10980.5|10985|10981|10985.5|10981.5|10984|10980|4
1648027360000|2022-03-23 09:22:40|10984.5|10980.5|10981|10977|10986|10982|10980.5|10976.5|11
1648027370000|2022-03-23 09:22:50|10980.5|10976.5|10980.5|10976.5|10981|10977|10980.5|10976.5|0
1648027380000|2022-03-23 09:23:00|10979|10975|10983.5|10979.5|10986.4|10982.4|10978.5|10974.5|22
1648027390000|2022-03-23 09:23:10|10984.8|10980.8|10982|10978|10985|10981|10982|10978|6
1648027400000|2022-03-23 09:23:20|10982.5|10978.5|10984|10980|10985.4|10981.4|10982.5|10978.5|0
1648027410000|2022-03-23 09:23:30|10984.5|10980.5|10991|10987|10993|10989|10982.5|10978.5|26
1648027420000|2022-03-23 09:23:40|10990.5|10986.5|10989.5|10985.5|10992.4|10988.4|10989|10985|12
1648027430000|2022-03-23 09:23:50|10989|10985|10988.5|10984.5|10989|10985|10987.5|10983.5|3
1648027440000|2022-03-23 09:24:00|10987.5|10983.5|10988.5|10984.5|10988.5|10984.5|10987.1|10983.1|6
1648027460000|2022-03-23 09:24:20|10988.9|10984.9|10990.5|10986.5|10990.5|10986.5|10988.9|10984.9|2
1648027470000|2022-03-23 09:24:30|10992.3|10988.3|10992.9|10988.9|10992.9|10988.9|10991.5|10987.5|7
1648027480000|2022-03-23 09:24:40|10993.4|10989.4|11000.4|10996.4|11001.8|10997.8|10993.4|10989.4|28
1648027490000|2022-03-23 09:24:50|11000.8|10996.8|11000.4|10996.4|11001.7|10997.7|11000.4|10996.4|3
1648027500000|2022-03-23 09:25:00|10999.9|10995.9|10995.4|10991.4|10999.9|10995.9|10994.9|10990.9|23
1648027510000|2022-03-23 09:25:10|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1
1648027520000|2022-03-23 09:25:20|10997.1|10993.1|10997.4|10993.4|10997.4|10993.4|10997.1|10993.1|7
1648027530000|2022-03-23 09:25:30|10994.9|10990.9|10998.4|10994.4|10998.9|10994.9|10993.9|10989.9|14
1648027540000|2022-03-23 09:25:40|10998.8|10994.8|11006.3|11002.3|11006.7|11002.7|10998.4|10994.4|26
1648027550000|2022-03-23 09:25:50|11005.8|11001.8|11006.8|11002.8|11008.3|11004.3|11004.8|11000.8|17
1648027560000|2022-03-23 09:26:00|11004|11000|11005.3|11001.3|11005.3|11001.3|11003.8|10999.8|5
1648027570000|2022-03-23 09:26:10|11004.8|11000.8|11004.3|11000.3|11005.3|11001.3|11003.2|10999.2|4
1648027580000|2022-03-23 09:26:20|11003.9|10999.9|11003.8|10999.8|11004.3|11000.3|11002.8|10998.8|2
1648027590000|2022-03-23 09:26:30|11004.3|11000.3|11004.8|11000.8|11005.3|11001.3|11004.3|11000.3|4
1648027600000|2022-03-23 09:26:40|11005.3|11001.3|11005.3|11001.3|11005.8|11001.8|11003.3|10999.3|20
1648027610000|2022-03-23 09:26:50|11005.8|11001.8|11005.3|11001.3|11006.3|11002.3|11003.8|10999.8|7
1648027620000|2022-03-23 09:27:00|11004.9|11000.9|11004.3|11000.3|11005.3|11001.3|11002.3|10998.3|12
1648027630000|2022-03-23 09:27:10|11003.9|10999.9|11006.6|11002.6|11007.8|11003.8|11003.4|10999.4|52
1648027640000|2022-03-23 09:27:20|11006.7|11002.7|11008.7|11004.7|11008.7|11004.7|11005.7|11001.7|14
1648027650000|2022-03-23 09:27:30|11008.2|11004.2|11007.2|11003.2|11009.6|11005.6|11007.2|11003.2|13
1648027660000|2022-03-23 09:27:40|11007.6|11003.6|11006.2|11002.2|11008.1|11004.1|11005.7|11001.7|3
1648027670000|2022-03-23 09:27:50|11006.7|11002.7|11008.7|11004.7|11017.2|11013.2|11005.7|11001.7|69
1648027680000|2022-03-23 09:28:00|11009.1|11005.1|11012.2|11008.2|11015.6|11011.6|11008.7|11004.7|19
1648027690000|2022-03-23 09:28:10|11012.7|11008.7|11016.6|11012.6|11019.1|11015.1|11012.7|11008.7|42
1648027700000|2022-03-23 09:28:20|11016.1|11012.1|11015|11011|11017.6|11013.6|11013.6|11009.6|22
1648027710000|2022-03-23 09:28:30|11015.1|11011.1|11014.6|11010.6|11016.6|11012.6|11013.1|11009.1|22
1648027720000|2022-03-23 09:28:40|11015.1|11011.1|11013.1|11009.1|11016.1|11012.1|11013.1|11009.1|2
1648027730000|2022-03-23 09:28:50|11011.6|11007.6|11007.6|11003.6|11011.6|11007.6|11007.1|11003.1|15
1648027740000|2022-03-23 09:29:00|11008|11004|11014.6|11010.6|11015.1|11011.1|11008|11004|17
1648027750000|2022-03-23 09:29:10|11015.1|11011.1|11020|11016|11020|11016|11013.6|11009.6|16
1648027760000|2022-03-23 09:29:20|11019.5|11015.5|11018|11014|11019.5|11015.5|11016.6|11012.6|18
1648027770000|2022-03-23 09:29:30|11017.6|11013.6|11015|11011|11017.6|11013.6|11015|11011|12
1648027780000|2022-03-23 09:29:40|11014.5|11010.5|11012.5|11008.5|11014.5|11010.5|11012|11008|5
1648027790000|2022-03-23 09:29:50|11012|11008|11012.5|11008.5|11013|11009|11011.5|11007.5|6
1648027800000|2022-03-23 09:30:00|11013|11009|11012|11008|11016|11012|11011|11007|12
1648027810000|2022-03-23 09:30:10|11011.6|11007.6|11004.1|11000.1|11011.6|11007.6|11002.7|10998.7|33
1648027820000|2022-03-23 09:30:20|11002.6|10998.6|11000.2|10996.2|11004.1|11000.1|10999.1|10995.1|29
1648027830000|2022-03-23 09:30:30|10998.2|10994.2|11004.1|11000.1|11004.1|11000.1|10997.3|10993.3|20
1648027840000|2022-03-23 09:30:40|11003.6|10999.6|11001.6|10997.6|11004.1|11000.1|11001.6|10997.6|1
1648027850000|2022-03-23 09:30:50|11001.1|10997.1|11002.2|10998.2|11002.2|10998.2|11001.1|10997.1|16
1648027860000|2022-03-23 09:31:00|11001.7|10997.7|11008.1|11004.1|11008.1|11004.1|11001.7|10997.7|38
1648027870000|2022-03-23 09:31:10|11007.2|11003.2|11005.7|11001.7|11011.6|11007.6|11002.2|10998.2|29
1648027880000|2022-03-23 09:31:20|11006.7|11002.7|11007.2|11003.2|11007.7|11003.7|11004.7|11000.7|0
1648027890000|2022-03-23 09:31:30|11006.7|11002.7|11006.7|11002.7|11006.7|11002.7|11005.7|11001.7|3
1648027900000|2022-03-23 09:31:40|11006.6|11002.6|11004.7|11000.7|11006.6|11002.6|11004.6|11000.6|1
1648027910000|2022-03-23 09:31:50|11007|11003|11007.7|11003.7|11010.5|11006.5|11005.7|11001.7|11
1648027920000|2022-03-23 09:32:00|11008.1|11004.1|11011.7|11007.7|11012|11008|11008.1|11004.1|6
1648027930000|2022-03-23 09:32:10|11012.7|11008.7|11010.7|11006.7|11013.7|11009.7|11009.7|11005.7|7
1648027940000|2022-03-23 09:32:20|11012.7|11008.7|11013.2|11009.2|11014.2|11010.2|11008.7|11004.7|7
1648027950000|2022-03-23 09:32:30|11012.7|11008.7|11013.2|11009.2|11013.7|11009.7|11011.7|11007.7|2
1648027960000|2022-03-23 09:32:40|11013.7|11009.7|11014.7|11010.7|11016.1|11012.1|11013.7|11009.7|16
1648027970000|2022-03-23 09:32:50|11013.7|11009.7|11014.7|11010.7|11015.6|11011.6|11013.2|11009.2|16
1648027980000|2022-03-23 09:33:00|11013.3|11009.3|11021.5|11017.5|11023|11019|11013.3|11009.3|38
1648027990000|2022-03-23 09:33:10|11021|11017|11027.9|11023.9|11028|11024|11021|11017|67
1648028000000|2022-03-23 09:33:20|11027.5|11023.5|11051.4|11047.4|11057.4|11053.3|11027.5|11023.5|207
1648028010000|2022-03-23 09:33:30|11053.2|11049.2|11063.4|11059.4|11065.3|11061.3|11051.8|11047.3|207
1648028020000|2022-03-23 09:33:40|11064.3|11060.3|11063.9|11059.9|11065.8|11061.8|11062.8|11058.8|17
1648028030000|2022-03-23 09:33:50|11063.8|11059.8|11061.9|11057.9|11065.2|11061.2|11061.4|11057.4|28
1648028040000|2022-03-23 09:34:00|11062.3|11058.3|11066.2|11062.2|11069.1|11065.1|11062.3|11058.3|49
1648028050000|2022-03-23 09:34:10|11066.7|11062.7|11067.2|11063.2|11070.1|11066.1|11066.7|11062.7|31
1648028060000|2022-03-23 09:34:20|11067.3|11063.3|11063.7|11059.7|11067.3|11063.3|11062.7|11058.7|23
1648028070000|2022-03-23 09:34:30|11063.3|11059.3|11064.7|11060.7|11066.2|11062.2|11062.3|11058.3|33
1648028080000|2022-03-23 09:34:40|11064.2|11060.2|11062.4|11058.4|11065.3|11061.3|11062.2|11058.2|22
1648028090000|2022-03-23 09:34:50|11065.8|11057.8|11074.2|11070.2|11076.7|11072.7|11065.8|11057.8|99
1648028100000|2022-03-23 09:35:00|11074.7|11070.7|11077.2|11073.2|11082.7|11078.7|11074.7|11070.7|48
1648028110000|2022-03-23 09:35:10|11077.3|11073.3|11080.7|11076.7|11081.8|11077.8|11077.3|11073.3|9
1648028120000|2022-03-23 09:35:20|11081.2|11077.2|11079.8|11075.8|11083.2|11079.2|11077.8|11073.8|32
1648028130000|2022-03-23 09:35:30|11080.2|11076.2|11074.4|11070.4|11080.7|11076.7|11073.5|11069.5|57
1648028140000|2022-03-23 09:35:40|11073.9|11069.9|11080.3|11076.3|11081.3|11077.3|11073.9|11069.9|28
1648028150000|2022-03-23 09:35:50|11081.2|11077.2|11077.8|11073.8|11081.8|11077.8|11077.8|11073.8|16
1648028160000|2022-03-23 09:36:00|11077.3|11073.3|11083.8|11079.8|11085.6|11081.6|11077.3|11073.3|17
1648028170000|2022-03-23 09:36:10|11084.3|11080.3|11084.2|11080.2|11084.3|11080.3|11078.8|11074.8|15
1648028180000|2022-03-23 09:36:20|11083.8|11079.8|11082.2|11078.2|11085.7|11081.7|11080.3|11076.3|18
1648028190000|2022-03-23 09:36:30|11081.7|11077.7|11082.8|11078.8|11085.7|11081.7|11080.9|11076.9|12
1648028200000|2022-03-23 09:36:40|11083.7|11079.7|11091.5|11087.5|11092|11088|11083.3|11079.3|60
1648028210000|2022-03-23 09:36:50|11091.1|11087.1|11094.6|11090.6|11099.1|11095|11091.1|11087.1|66
1648028220000|2022-03-23 09:37:00|11094.7|11090.7|11097.1|11093.1|11102.6|11098.6|11094.7|11090.7|61
1648028230000|2022-03-23 09:37:10|11098.1|11094.1|11090.2|11086.2|11100.6|11096.6|11090|11086|71
1648028240000|2022-03-23 09:37:20|11090.7|11086.7|11091.7|11087.7|11093.7|11089.7|11090.2|11086.2|33
1648028250000|2022-03-23 09:37:30|11093|11089|11087.2|11083.2|11093|11089|11086.2|11082.2|45
1648028260000|2022-03-23 09:37:40|11086.7|11082.7|11092.7|11088.7|11093.2|11089.2|11086.2|11082.2|20
1648028270000|2022-03-23 09:37:50|11092.2|11088.2|11094.2|11090.2|11095.2|11091.2|11089.2|11085.2|55
1648028280000|2022-03-23 09:38:00|11094.6|11090.6|11091.2|11087.2|11094.6|11090.6|11089.2|11085.2|30
1648028290000|2022-03-23 09:38:10|11091.7|11087.7|11095.2|11091.2|11095.2|11091.2|11089.2|11085.2|11
1648028300000|2022-03-23 09:38:20|11094.7|11090.7|11093.2|11089.2|11098.6|11094.6|11093.2|11089.2|47
1648028310000|2022-03-23 09:38:30|11093.7|11089.7|11093.2|11089.2|11093.7|11089.7|11088.2|11084.2|17
1648028320000|2022-03-23 09:38:40|11093.6|11089.6|11096.2|11092.2|11097.2|11093.2|11093.2|11088.1|22
1648028330000|2022-03-23 09:38:50|11096.6|11092.6|11088.6|11084.6|11097.2|11093.2|11088.2|11084.2|34
1648028340000|2022-03-23 09:39:00|11089.1|11085.1|11088|11084|11091|11087|11086.6|11082.6|30
1648028350000|2022-03-23 09:39:10|11088.6|11084.6|11090.2|11086.2|11092.1|11088.1|11087.3|11083.3|16
1648028360000|2022-03-23 09:39:20|11089.7|11085.7|11087.1|11083.1|11091|11086.7|11085.2|11081.2|31
1648028370000|2022-03-23 09:39:30|11086.6|11082.6|11080.6|11076.6|11086.6|11082.6|11079.2|11075.2|47
1648028380000|2022-03-23 09:39:40|11081.1|11077.1|11079.6|11075.6|11082.1|11078.1|11078.6|11074.6|20
1648028390000|2022-03-23 09:39:50|11079.1|11075.1|11075.7|11071.7|11082.5|11078.5|11075.1|11071.1|19
1648028400000|2022-03-23 09:40:00|11075.6|11071.6|11071.2|11067.2|11079.1|11074.1|11068.3|11064.3|70
1648028410000|2022-03-23 09:40:10|11071.7|11067.7|11073.2|11069.2|11074.2|11070.2|11068.3|11064.3|26
1648028420000|2022-03-23 09:40:20|11072.2|11068.2|11074.3|11070.3|11078.3|11073.3|11069.9|11065.9|63
1648028430000|2022-03-23 09:40:30|11073.9|11069.9|11060.9|11056.9|11073.9|11069.9|11056.9|11052.9|58
1648028440000|2022-03-23 09:40:40|11061.3|11057.3|11060.4|11056.4|11062.3|11058.3|11057.9|11053.9|29
1648028450000|2022-03-23 09:40:50|11060.3|11056.3|11062.3|11058.3|11062.8|11058.8|11059.8|11055.8|18
1648028460000|2022-03-23 09:41:00|11061.9|11057.9|11053.5|11049.5|11063.3|11059.3|11053.5|11049.5|25
1648028470000|2022-03-23 09:41:10|11053.9|11049.9|11055.4|11051.4|11056.3|11052.3|11052.9|11048.9|17
1648028480000|2022-03-23 09:41:20|11056.3|11052.3|11063.3|11059.3|11064.8|11060.8|11056.3|11052.3|37
1648028490000|2022-03-23 09:41:30|11063.8|11059.8|11062.3|11058.3|11068.3|11064.3|11058.8|11054.8|18
1648028500000|2022-03-23 09:41:40|11061.8|11057.8|11061.8|11057.8|11062.8|11058.8|11060.3|11056.3|8
1648028510000|2022-03-23 09:41:50|11062.3|11058.3|11062.3|11058.3|11062.3|11058.3|11061.3|11057.3|5
1648028520000|2022-03-23 09:42:00|11061.3|11057.3|11065.8|11061.8|11069.3|11064.3|11061.3|11057.3|20
1648028530000|2022-03-23 09:42:10|11066.3|11062.3|11062.7|11058.7|11067.8|11063.8|11062.3|11058.3|14
1648028540000|2022-03-23 09:42:20|11063.2|11059.2|11058.3|11054.3|11063.2|11059.2|11057.8|11053.8|11
1648028550000|2022-03-23 09:42:30|11057.3|11053.3|11054.3|11050.3|11058.3|11054.3|11051.3|11047.3|22
1648028560000|2022-03-23 09:42:40|11053.8|11049.8|11056.3|11052.3|11056.3|11052.3|11053.8|11049.8|7
1648028570000|2022-03-23 09:42:50|11056.8|11052.8|11059.8|11055.8|11061.1|11056.7|11056.8|11052.8|15
1648028580000|2022-03-23 09:43:00|11060.3|11056.3|11067.7|11063.7|11074.7|11070.7|11060.3|11056.3|27
1648028590000|2022-03-23 09:43:10|11068.2|11064.2|11071.7|11067.7|11072.3|11068.3|11068.2|11063.3|7
1648028600000|2022-03-23 09:43:20|11071.8|11067.8|11076.2|11072.2|11080.1|11076.1|11071.8|11067.8|38
1648028610000|2022-03-23 09:43:30|11076.7|11072.7|11073.7|11069.7|11077.2|11073.2|11071.7|11067.3|8
1648028620000|2022-03-23 09:43:40|11073.2|11069.2|11078.2|11074.2|11079.2|11075.2|11073.2|11069.2|6
1648028630000|2022-03-23 09:43:50|11077.7|11073.7|11077.2|11073.2|11078.2|11074.2|11076.7|11072.7|3
1648028640000|2022-03-23 09:44:00|11077.7|11073.7|11077.2|11073.2|11077.7|11073.7|11076.7|11072.7|3
1648028650000|2022-03-23 09:44:10|11078.2|11074.2|11069.2|11065.2|11078.2|11074.2|11067.7|11063.7|16
1648028660000|2022-03-23 09:44:20|11068.3|11064.3|11073.7|11069.7|11073.7|11069.7|11067.2|11063.2|11
1648028670000|2022-03-23 09:44:30|11073.6|11069.6|11078.2|11074.2|11078.2|11074.2|11072.2|11068.2|17
1648028680000|2022-03-23 09:44:40|11082.7|11078.7|11082.2|11078.2|11085.7|11081.7|11081.7|11076.2|23
1648028690000|2022-03-23 09:44:50|11082.7|11078.7|11089.1|11085.1|11089.1|11085.1|11082.7|11078.7|12
1648028700000|2022-03-23 09:45:00|11090|11086|11086.2|11082.2|11092.2|11088.1|11084.2|11080.1|35
1648028710000|2022-03-23 09:45:10|11087.1|11083.1|11090.7|11086.7|11090.7|11086.7|11085.6|11081.6|12
1648028720000|2022-03-23 09:45:20|11090.2|11086.2|11094.2|11090.2|11095.2|11091.2|11090.2|11086.2|11
1648028730000|2022-03-23 09:45:30|11095.2|11091.2|11094.6|11090.6|11097.1|11093.1|11093.2|11089.2|29
1648028740000|2022-03-23 09:45:40|11095.1|11091.1|11091.6|11087.6|11095.1|11091.1|11089.7|11085.7|22
1648028750000|2022-03-23 09:45:50|11092.5|11088.5|11089.1|11085.1|11092.5|11088.5|11088.1|11084.1|8
1648028760000|2022-03-23 09:46:00|11089.6|11085.6|11092.1|11088.1|11092.1|11088.1|11089.1|11085.1|12
1648028770000|2022-03-23 09:46:10|11092.6|11088.6|11105|11101|11105|11101|11092.1|11088.1|44
1648028780000|2022-03-23 09:46:20|11105.1|11101.1|11101.5|11097.5|11106|11102|11101|11097|14
1648028790000|2022-03-23 09:46:30|11102.4|11098.4|11095.5|11091.5|11102.5|11098.5|11094.2|11090.2|22
1648028800000|2022-03-23 09:46:40|11094.5|11090.5|11091.5|11087.5|11095.5|11091.5|11088|11084|22
1648028810000|2022-03-23 09:46:50|11091.9|11087.9|11091|11087|11092.4|11088.4|11090.5|11086.5|18
1648028820000|2022-03-23 09:47:00|11091.4|11087.4|11094|11090|11094.5|11090.5|11089.6|11085.6|21
1648028830000|2022-03-23 09:47:10|11093.5|11089.5|11091.3|11087.3|11094|11090|11088.1|11084.1|22
1648028840000|2022-03-23 09:47:20|11092.6|11088.6|11095.5|11091.5|11095.5|11091.5|11092.1|11088.1|2
1648028850000|2022-03-23 09:47:30|11095|11091|11094|11090|11099.1|11095.1|11093|11089|34
1648028860000|2022-03-23 09:47:40|11094.5|11090.5|11097|11093|11097|11093|11093.6|11089.6|16
1648028870000|2022-03-23 09:47:50|11096.5|11092.5|11097|11093|11097.8|11093.8|11095.6|11091.6|4
1648028880000|2022-03-23 09:48:00|11096.5|11092.5|11094|11090|11097|11093|11094|11090|11
1648028890000|2022-03-23 09:48:10|11092.2|11088.2|11091.5|11087.5|11093|11089|11091|11087|13
1648028900000|2022-03-23 09:48:20|11090.5|11086.5|11094|11090|11094|11090|11090.5|11086.5|13
1648028910000|2022-03-23 09:48:30|11093|11089|11100|11096|11100.5|11096.5|11093|11089|20
1648028920000|2022-03-23 09:48:40|11100.5|11096.5|11104.9|11100.9|11107.9|11103.9|11100.5|11096.5|114
1648028930000|2022-03-23 09:48:50|11104.5|11100.5|11102.5|11098.5|11104.5|11100.5|11102|11098|12
1648028940000|2022-03-23 09:49:00|11103|11099|11103|11099|11104|11100|11102|11098|19
1648028950000|2022-03-23 09:49:10|11102.5|11098.5|11102.5|11098.5|11103|11099|11100|11096|20
1648028960000|2022-03-23 09:49:20|11102.9|11098.9|11094.1|11090.1|11103|11099|11093.1|11089.1|35
1648028970000|2022-03-23 09:49:30|11094|11090|11088.7|11084.7|11094|11090|11087.1|11083.1|31
1648028980000|2022-03-23 09:49:40|11089.1|11085.1|11088.6|11084.6|11089.1|11085.1|11088.1|11084.1|5
1648028990000|2022-03-23 09:49:50|11089.6|11085.6|11092.5|11088.5|11093|11089|11089.5|11085.5|16
1648029000000|2022-03-23 09:50:00|11092.1|11088.1|11092.1|11088.1|11093|11089|11091.6|11087.6|6
1648029010000|2022-03-23 09:50:10|11092.5|11088.5|11094.6|11090.6|11097.6|11093.6|11092.5|11088.5|18
1648029020000|2022-03-23 09:50:20|11094.1|11090.1|11096.6|11092.6|11098|11094|11093.6|11089.6|7
1648029030000|2022-03-23 09:50:30|11095.1|11091.1|11095.1|11091.1|11098|11094|11094.1|11090.1|24
1648029040000|2022-03-23 09:50:40|11095.5|11091.5|11098.1|11094.1|11099.5|11095.5|11093.6|11089.6|13
1648029050000|2022-03-23 09:50:50|11098.5|11094.5|11099|11095|11100|11096|11097.6|11093.6|7
1648029060000|2022-03-23 09:51:00|11099.5|11095.5|11104.9|11100.9|11104.9|11100.9|11098.6|11094.6|15
1648029070000|2022-03-23 09:51:10|11103.5|11099.5|11107|11103|11108.6|11104.6|11098.5|11094.5|39
1648029080000|2022-03-23 09:51:20|11107.1|11103.1|11106.9|11102.9|11109|11105|11106|11102|25
1648029090000|2022-03-23 09:51:30|11106.4|11102.4|11107.4|11103.4|11108.9|11104.9|11106|11102|21
1648029100000|2022-03-23 09:51:40|11107.9|11103.9|11115.4|11111.4|11116.3|11112.3|11105.9|11101.9|46
1648029110000|2022-03-23 09:51:50|11116.3|11112.3|11111.8|11107.8|11117.6|11113.6|11111.8|11107.8|69
1648029120000|2022-03-23 09:52:00|11115.2|11111.2|11111.8|11107.8|11115.2|11111.2|11108.4|11104.4|38
1648029130000|2022-03-23 09:52:10|11114.8|11110.8|11113.4|11109.4|11115.2|11111.2|11109.9|11105.9|57
1648029140000|2022-03-23 09:52:20|11113.8|11109.8|11105.9|11101.9|11113.8|11109.8|11105.9|11101.9|33
1648029150000|2022-03-23 09:52:30|11105.4|11101.4|11106.9|11102.9|11106.9|11102.9|11105.4|11101.4|10
1648029160000|2022-03-23 09:52:40|11106|11102|11106.3|11102.3|11106.9|11102.9|11104.9|11100.9|6
1648029170000|2022-03-23 09:52:50|11105.9|11101.9|11110.3|11106.3|11110.3|11106.3|11105.4|11101.4|9
1648029180000|2022-03-23 09:53:00|11110.8|11106.8|11105.9|11101.9|11112.9|11108.9|11105.9|11101.9|28
1648029190000|2022-03-23 09:53:10|11105.8|11101.8|11105.9|11101.9|11106.4|11102.4|11102.5|11098.5|21
1648029200000|2022-03-23 09:53:20|11106.4|11102.4|11106|11102|11108.4|11104.4|11104.9|11100.9|12
1648029210000|2022-03-23 09:53:30|11106.9|11102.9|11106.9|11102.9|11106.9|11102.9|11106|11102|14
1648029220000|2022-03-23 09:53:40|11106|11102|11106.5|11102.5|11108.4|11104.4|11106|11102|5
1648029230000|2022-03-23 09:53:50|11106.9|11102.9|11112.9|11108.9|11113.9|11109.9|11106.9|11102.9|26
1648029240000|2022-03-23 09:54:00|11113.4|11109.4|11112.9|11108.9|11114.9|11110.9|11108.5|11104.5|49
1648029250000|2022-03-23 09:54:10|11113.9|11109.9|11113.9|11109.9|11114.4|11110.4|11110.9|11106.9|11
1648029260000|2022-03-23 09:54:20|11114.4|11110.4|11112.4|11108.4|11114.9|11110.9|11109.9|11105.9|9
1648029270000|2022-03-23 09:54:30|11111.9|11107.9|11109.4|11105.4|11111.9|11107.9|11109.4|11105.4|7
1648029280000|2022-03-23 09:54:40|11108.5|11104.5|11111.9|11107.9|11112.4|11108.4|11108|11104|11
1648029290000|2022-03-23 09:54:50|11112.5|11108.5|11108.4|11104.4|11113.9|11109.9|11108.4|11104.4|14
1648029300000|2022-03-23 09:55:00|11107.9|11103.9|11110.4|11106.4|11110.9|11106.9|11106.5|11102|19
1648029310000|2022-03-23 09:55:10|11109|11105|11108.5|11104.5|11109.9|11105.9|11108.5|11104.5|3
1648029320000|2022-03-23 09:55:20|11109|11105|11109.4|11105.4|11109.9|11105.9|11108.5|11104.5|6
1648029330000|2022-03-23 09:55:30|11109.9|11105.9|11107.4|11103.4|11111|11105.9|11107.4|11103|13
1648029340000|2022-03-23 09:55:40|11107.5|11103.5|11106.4|11102.4|11107.5|11103.5|11104|11100|27
1648029350000|2022-03-23 09:55:50|11105.5|11101.5|11105.4|11101.4|11109|11105|11105.4|11101.4|30
1648029360000|2022-03-23 09:56:00|11104.4|11100.4|11108.9|11104.9|11111.4|11107.4|11104|11100|47
1648029370000|2022-03-23 09:56:10|11107.5|11103.5|11106.9|11102.9|11108.9|11104.9|11106.9|11102.9|14
1648029380000|2022-03-23 09:56:20|11107|11103|11108.4|11104.4|11108.9|11104.9|11105.9|11101.9|21
1648029390000|2022-03-23 09:56:30|11109.3|11105.3|11107.4|11103.4|11110.4|11106.4|11107.1|11103.1|17
1648029400000|2022-03-23 09:56:40|11107|11103|11095.1|11087.1|11109.4|11105.4|11087.2|11083.2|71
1648029410000|2022-03-23 09:56:50|11092.6|11088.6|11092.6|11088.6|11098|11094|11090.6|11086.6|27
1648029420000|2022-03-23 09:57:00|11091.2|11087.2|11098|11094|11098|11094|11089.6|11085.6|24
1648029430000|2022-03-23 09:57:10|11096.1|11092.1|11093.6|11089.6|11096.1|11092.1|11093.6|11089.6|8
1648029440000|2022-03-23 09:57:20|11094.5|11090.5|11094.6|11090.6|11094.6|11090.6|11094.1|11090.1|6
1648029450000|2022-03-23 09:57:30|11094.7|11090.7|11098.1|11094.1|11098.5|11094.5|11094.7|11090.7|13
1648029460000|2022-03-23 09:57:40|11098.5|11094.5|11087.5|11083.5|11098.5|11094.5|11087.5|11083.5|55
1648029470000|2022-03-23 09:57:50|11085.6|11081.6|11074.2|11070.2|11086|11082|11067.7|11060.7|276
1648029480000|2022-03-23 09:58:00|11073.7|11069.7|11084.1|11080.1|11086.1|11082.1|11068.7|11064.7|90
1648029490000|2022-03-23 09:58:10|11083.6|11079.6|11076.1|11072.1|11084|11080|11070.6|11066.6|147
1648029500000|2022-03-23 09:58:20|11074.7|11070.7|11078.6|11074.6|11080.1|11076.1|11070.1|11066.1|52
1648029510000|2022-03-23 09:58:30|11078.8|11074.8|11079.1|11075.1|11085.1|11081.1|11076.1|11072.1|61
1648029520000|2022-03-23 09:58:40|11080|11076|11084.1|11080.1|11084.1|11080.1|11079.6|11075.6|9
1648029530000|2022-03-23 09:58:50|11081.2|11077.2|11083.1|11079.1|11086.1|11082.1|11080.1|11076.1|24
1648029540000|2022-03-23 09:59:00|11081.1|11077.1|11091.1|11087.1|11091.6|11087.6|11081.1|11077.1|38
1648029550000|2022-03-23 09:59:10|11092.6|11088.6|11094.1|11090.1|11094.1|11090.1|11085.1|11081.1|23
1648029560000|2022-03-23 09:59:20|11094.6|11090.6|11084.1|11080.1|11095.6|11091.6|11080.6|11076.6|51
1648029570000|2022-03-23 09:59:30|11082.6|11078.6|11084.6|11080.6|11087.1|11083.1|11081.8|11077.8|7
1648029580000|2022-03-23 09:59:40|11084.7|11080.7|11085.1|11081.1|11086.6|11082.6|11082.6|11078.6|17
1648029590000|2022-03-23 09:59:50|11084.6|11080.6|11085.1|11081.1|11086.1|11082.1|11084.6|11080.6|9
1648029600000|2022-03-23 10:00:00|11085.2|11081.2|11075.2|11071.2|11086.1|11082.1|11075.2|11071.2|35
1648029610000|2022-03-23 10:00:10|11074.7|11070.7|11074.1|11070.1|11074.7|11070.7|11064.6|11060.6|52
1648029620000|2022-03-23 10:00:20|11074.6|11070.6|11071.2|11067.2|11074.6|11070.6|11070.6|11066.6|7
1648029630000|2022-03-23 10:00:30|11070.7|11066.7|11075.6|11071.6|11077.1|11073.1|11070.7|11066.7|17
1648029640000|2022-03-23 10:00:40|11073.8|11069.8|11072.7|11068.7|11077|11073|11072.1|11068.1|9
1648029650000|2022-03-23 10:00:50|11072.2|11068.2|11071.1|11067.1|11074.2|11070.2|11069.7|11065.7|16
1648029660000|2022-03-23 10:01:00|11072.1|11068.1|11069.6|11065.6|11074|11070|11069.1|11065.1|14
1648029670000|2022-03-23 10:01:10|11070.1|11066.1|11068.2|11064.2|11073.1|11069.1|11063.7|11059.7|39
1648029680000|2022-03-23 10:01:20|11067.7|11063.7|11069.7|11065.7|11069.7|11065.7|11066.3|11062.3|14
1648029690000|2022-03-23 10:01:30|11073.1|11065.1|11066.1|11062.1|11074.2|11070.2|11064.6|11060.6|33
1648029700000|2022-03-23 10:01:40|11066.6|11062.6|11069.6|11065.6|11070.6|11066.6|11066.6|11062.6|30
1648029710000|2022-03-23 10:01:50|11070.5|11066.5|11072.1|11068.1|11072.1|11068.1|11069.6|11065.6|2
1648029720000|2022-03-23 10:02:00|11071.1|11067.1|11088|11084|11090.9|11086.9|11067.2|11063.2|78
1648029730000|2022-03-23 10:02:10|11088.1|11084.1|11092|11088|11093.5|11089.5|11087|11083|39
1648029740000|2022-03-23 10:02:20|11091.5|11087.5|11081.6|11077.6|11092|11088|11081.6|11077.6|59
1648029750000|2022-03-23 10:02:30|11081.1|11077.1|11076.6|11072.6|11082.1|11078.1|11075.1|11071.1|24
1648029760000|2022-03-23 10:02:40|11075.6|11071.6|11082.1|11078.1|11082.6|11078.6|11075.2|11071.2|11
1648029770000|2022-03-23 10:02:50|11081.6|11077.6|11085.6|11081.6|11086.1|11082.1|11080.7|11076.7|14
1648029780000|2022-03-23 10:03:00|11085.5|11081.5|11077.6|11073.6|11085.5|11081.5|11077.6|11073.6|18
1648029790000|2022-03-23 10:03:10|11077.1|11073.1|11080.1|11076.1|11080.1|11076.1|11075.6|11071.6|18
1648029800000|2022-03-23 10:03:20|11080|11076|11077.7|11073.7|11080.6|11076.6|11077.7|11073.7|1
1648029810000|2022-03-23 10:03:30|11078.6|11074.6|11078.6|11074.6|11078.6|11074.6|11077.7|11073.7|2
1648029820000|2022-03-23 10:03:40|11078.1|11074.1|11088.1|11084.1|11089.6|11085.6|11077.7|11073.7|16
1648029830000|2022-03-23 10:03:50|11087.6|11083.6|11083.6|11079.6|11089.6|11085.6|11082.6|11078.6|7
1648029840000|2022-03-23 10:04:00|11084.5|11080.5|11087.1|11083.1|11088|11084|11084.5|11080.5|3
1648029850000|2022-03-23 10:04:10|11086.7|11082.7|11085.1|11081.1|11087.6|11083.6|11085.1|11081.1|2
1648029860000|2022-03-23 10:04:20|11086|11082|11088.6|11084.6|11089|11085|11085.1|11081.1|13
1648029870000|2022-03-23 10:04:30|11085.1|11081.1|11086.1|11082.1|11089.1|11085.1|11085.1|11081.1|4
1648029880000|2022-03-23 10:04:40|11087|11083|11087.1|11083.1|11087.6|11083.6|11087|11083|0
1648029890000|2022-03-23 10:04:50|11088.1|11084.1|11089.1|11085.1|11090.6|11086.6|11087|11083|18
1648029900000|2022-03-23 10:05:00|11089.6|11085.6|11094.6|11090.6|11096.1|11092.1|11089.1|11085.1|27
1648029910000|2022-03-23 10:05:10|11093.7|11089.7|11092.6|11088.6|11097|11093|11092.6|11088.6|16
1648029920000|2022-03-23 10:05:20|11092.1|11088.1|11102.1|11098.1|11104.3|11100.3|11092.1|11088.1|83
1648029930000|2022-03-23 10:05:30|11102|11098|11103.4|11099.4|11103.9|11099.9|11099.5|11095.5|27
1648029940000|2022-03-23 10:05:40|11103.5|11099.5|11102|11098|11105.5|11101.5|11100.9|11096.2|42
1648029950000|2022-03-23 10:05:50|11102.4|11098.4|11105|11101|11107|11103|11102|11098|18
1648029960000|2022-03-23 10:06:00|11106|11102|11106.4|11102.4|11111.9|11107.9|11105.4|11101.4|42
1648029970000|2022-03-23 10:06:10|11107.3|11103.3|11110.4|11106.4|11112.9|11108.9|11107.3|11103.3|13
1648029980000|2022-03-23 10:06:20|11109.9|11105.9|11115.2|11111.2|11115.7|11111.7|11108.9|11104.9|45
1648029990000|2022-03-23 10:06:30|11115.6|11111.6|11113.7|11109.7|11115.6|11111.6|11113.7|11109.7|6
1648030000000|2022-03-23 10:06:40|11114.2|11110.2|11113.6|11109.6|11114.2|11110.2|11112.3|11108.3|7
1648030010000|2022-03-23 10:06:50|11113.1|11109.1|11113.7|11109.7|11114.2|11110.2|11109.2|11105.2|33
1648030020000|2022-03-23 10:07:00|11114.1|11110.1|11111.7|11107.7|11115.2|11111.2|11110.2|11106.2|28
1648030030000|2022-03-23 10:07:10|11112.2|11108.2|11113.2|11109.2|11114.2|11110.2|11111.7|11107.7|9
1648030040000|2022-03-23 10:07:20|11111.3|11107.3|11111.7|11107.7|11113.7|11109.7|11111.3|11107.3|7
1648030050000|2022-03-23 10:07:30|11109.8|11105.8|11111.7|11107.7|11112.2|11108.2|11107.3|11103.3|44
1648030060000|2022-03-23 10:07:40|11111.2|11107.2|11101.8|11097.8|11112.1|11108.1|11100.8|11096.8|89
1648030070000|2022-03-23 10:07:50|11101.7|11097.7|11104.8|11100.8|11107.3|11103.3|11098.9|11094.9|37
1648030080000|2022-03-23 10:08:00|11104.7|11100.7|11099.8|11095.8|11105.8|11101.8|11099.8|11095.8|26
1648030090000|2022-03-23 10:08:10|11101.4|11097.4|11110.7|11106.7|11112.1|11108.1|11101.4|11097.4|68
1648030100000|2022-03-23 10:08:20|11111.2|11107.2|11111.2|11107.2|11111.7|11107.7|11108.3|11104.3|30
1648030110000|2022-03-23 10:08:30|11111.3|11107.3|11110.8|11106.8|11112.2|11108.2|11110.8|11106.8|13
1648030120000|2022-03-23 10:08:40|11111.3|11107.3|11105.7|11101.7|11111.3|11107.3|11104.3|11100.3|15
1648030130000|2022-03-23 10:08:50|11104.8|11100.8|11105.7|11101.7|11106.2|11102.2|11102.3|11098.3|14
1648030140000|2022-03-23 10:09:00|11104.8|11100.8|11104.7|11100.7|11104.8|11100.8|11101.3|11097.3|12
1648030150000|2022-03-23 10:09:10|11105.2|11101.2|11108.7|11104.7|11109.2|11105.2|11105.2|11101.2|15
1648030160000|2022-03-23 10:09:20|11108.2|11104.2|11110.6|11106.6|11111.5|11107.5|11108.2|11104.2|9
1648030170000|2022-03-23 10:09:30|11109.7|11105.7|11105.6|11101.6|11110.1|11106.1|11105.6|11101.6|8
1648030180000|2022-03-23 10:09:40|11107.4|11103.4|11109.1|11105.1|11109.1|11105.1|11107.1|11103.1|8
1648030190000|2022-03-23 10:09:50|11108.7|11104.7|11116.1|11112.1|11117|11113|11108.1|11104.1|61
1648030200000|2022-03-23 10:10:00|11115.1|11111.1|11108.6|11104.6|11115.5|11111.5|11107.5|11103.5|13
1648030210000|2022-03-23 10:10:10|11108.5|11104.5|11108.1|11104.1|11108.5|11104.5|11103.1|11099.1|23
1648030220000|2022-03-23 10:10:20|11108.6|11104.6|11110.5|11106.5|11111.5|11107.5|11108.1|11104.1|17
1648030230000|2022-03-23 10:10:30|11111|11107|11115|11111|11117.5|11113.5|11110.5|11106.5|30
1648030240000|2022-03-23 10:10:40|11115.5|11111.5|11111.1|11107.1|11115.5|11111.5|11111.1|11107.1|12
1648030250000|2022-03-23 10:10:50|11111.9|11107.9|11112.5|11108.5|11113.5|11109.5|11111.5|11107.5|13
1648030260000|2022-03-23 10:11:00|11113|11109|11113.5|11109.5|11116.5|11112.5|11113|11109|21
1648030270000|2022-03-23 10:11:10|11113|11109|11113.6|11109.6|11114.1|11110.1|11111.1|11107.1|13
1648030280000|2022-03-23 10:11:20|11112.6|11108.6|11114.1|11110.1|11114.5|11110.5|11112.6|11108.6|3
1648030290000|2022-03-23 10:11:30|11113.6|11109.6|11114.5|11110.5|11120.5|11116.5|11112.7|11108.7|59
1648030300000|2022-03-23 10:11:40|11112.7|11108.7|11114.1|11110.1|11114.1|11110.1|11112|11108|10
1648030310000|2022-03-23 10:11:50|11116|11112|11117.5|11113.5|11117.5|11113.5|11114.6|11110.6|165
1648030320000|2022-03-23 10:12:00|11117.9|11113.9|11118.5|11114.5|11119.5|11115.5|11117.5|11113.5|16
1648030330000|2022-03-23 10:12:10|11117.5|11113.5|11115.1|11111.1|11117.5|11113.5|11114.5|11110.5|17
1648030340000|2022-03-23 10:12:20|11114|11110|11112.5|11108.5|11115.1|11111.1|11111.6|11107.6|29
1648030350000|2022-03-23 10:12:30|11112.6|11108.6|11115.6|11111.6|11116.1|11112.1|11112.1|11108.1|27
1648030360000|2022-03-23 10:12:40|11116.1|11112.1|11114.6|11110.6|11118|11114|11113.2|11109.2|119
1648030370000|2022-03-23 10:12:50|11114.2|11110.2|11114.2|11110.2|11114.6|11110.6|11110.1|11106.1|72
1648030380000|2022-03-23 10:13:00|11115.1|11111.1|11113.2|11109.2|11115.2|11111.2|11111.7|11107.7|13
1648030390000|2022-03-23 10:13:10|11112.7|11108.7|11108.8|11104.8|11113.3|11109.3|11107.3|11103.3|47
1648030400000|2022-03-23 10:13:20|11107.8|11103.8|11101.8|11097.8|11107.8|11103.8|11099.8|11095.8|49
1648030410000|2022-03-23 10:13:30|11101.3|11097.3|11101.7|11097.7|11102.7|11098.7|11100.3|11096.3|11
1648030420000|2022-03-23 10:13:40|11103.8|11099.8|11102.3|11098.3|11103.8|11099.8|11102.3|11098.3|13
1648030430000|2022-03-23 10:13:50|11102.7|11098.7|11103.2|11099.2|11103.2|11099.2|11101.8|11097.8|4
1648030440000|2022-03-23 10:14:00|11103.8|11099.8|11102.8|11098.8|11105.3|11101.3|11102.8|11098.8|8
1648030450000|2022-03-23 10:14:10|11103.7|11099.7|11101.8|11097.8|11104.8|11100.8|11101.4|11097.4|7
1648030460000|2022-03-23 10:14:20|11102.3|11098.3|11105.8|11101.8|11106.3|11102.3|11102.3|11098.3|6
1648030470000|2022-03-23 10:14:30|11106.3|11102.3|11101.3|11097.3|11106.3|11102.3|11099.3|11095.3|18
1648030480000|2022-03-23 10:14:40|11101.7|11097.7|11102.3|11098.3|11103.3|11099.3|11101.3|11097.3|4
1648030490000|2022-03-23 10:14:50|11100.9|11096.9|11103.2|11099.2|11103.2|11099.2|11097.3|11093.3|27
1648030500000|2022-03-23 10:15:00|11104.8|11100.8|11102.3|11098.3|11104.8|11100.8|11102.3|11098.3|22
1648030510000|2022-03-23 10:15:10|11102.7|11098.7|11103.8|11099.8|11104.7|11100.7|11101|11097|21
1648030520000|2022-03-23 10:15:20|11102.5|11098.5|11098.2|11094.2|11103.3|11099.3|11097.3|11093.3|25
1648030530000|2022-03-23 10:15:30|11098.3|11094.3|11098.2|11094.2|11101.7|11097.7|11098.2|11094.2|17
1648030540000|2022-03-23 10:15:40|11097.8|11093.8|11103.7|11099.7|11105.2|11101.2|11097.3|11093.3|32
1648030550000|2022-03-23 10:15:50|11103.2|11099.2|11105.7|11101.7|11109.2|11105.2|11103.2|11099.2|34
1648030560000|2022-03-23 10:16:00|11106.6|11102.6|11108.2|11104.2|11109.7|11105.7|11105.8|11101.8|23
1648030570000|2022-03-23 10:16:10|11107.3|11103.3|11113.7|11109.7|11113.7|11109.7|11106.7|11102.7|47
1648030580000|2022-03-23 10:16:20|11114.1|11110.1|11111.7|11107.7|11114.7|11110.7|11110.2|11106.2|42
1648030590000|2022-03-23 10:16:30|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109.1|11105.1|19
1648030600000|2022-03-23 10:16:40|11110.1|11106.1|11111.6|11107.6|11112.1|11108.1|11109.6|11105.6|10
1648030610000|2022-03-23 10:16:50|11110.7|11106.7|11109.7|11105.7|11116.4|11110.6|11109.2|11105.2|53
1648030620000|2022-03-23 10:17:00|11109.6|11105.6|11105.6|11101.6|11110.1|11106.1|11105.6|11101.6|15
1648030630000|2022-03-23 10:17:10|11107|11103|11112.6|11108.6|11117.6|11113.6|11102.1|11098.1|86
1648030640000|2022-03-23 10:17:20|11113.1|11109.1|11113.1|11109.1|11113.6|11109.6|11110.1|11106.1|27
1648030650000|2022-03-23 10:17:30|11114.1|11110.1|11105.7|11101.7|11114.1|11110.1|11105.2|11101.2|50
1648030660000|2022-03-23 10:17:40|11106.2|11102.2|11101.7|11097.7|11106.7|11102.7|11100.7|11096.7|10
1648030670000|2022-03-23 10:17:50|11101.2|11097.2|11103.2|11099.2|11105.2|11101.2|11100.2|11096.2|22
1648030680000|2022-03-23 10:18:00|11102.7|11098.7|11105.2|11101.2|11110.2|11106.2|11101.7|11097.7|45
1648030690000|2022-03-23 10:18:10|11105.7|11101.7|11102.7|11098.7|11106.2|11102.2|11102.7|11098.7|0
1648030700000|2022-03-23 10:18:20|11103.1|11099.1|11105.2|11101.2|11105.6|11101.6|11103.1|11099.1|4
1648030710000|2022-03-23 10:18:30|11103.2|11099.2|11104.7|11100.7|11105.2|11101.2|11103.2|11099.2|2
1648030720000|2022-03-23 10:18:40|11104.2|11100.2|11102.2|11098.2|11104.7|11100.7|11102.2|11098.2|2
1648030730000|2022-03-23 10:18:50|11101.2|11097.2|11097.1|11093.1|11103.6|11099.6|11094.7|11090.7|45
1648030740000|2022-03-23 10:19:00|11096.6|11092.6|11091.1|11087.1|11097.6|11093.6|11089.8|11085.8|24
1648030750000|2022-03-23 10:19:10|11090.7|11086.7|11095.1|11091.1|11095.1|11091.1|11090.1|11086.1|19
1648030760000|2022-03-23 10:19:20|11094.2|11090.2|11089.6|11085.6|11095.1|11091.1|11088.1|11084.1|29
1648030770000|2022-03-23 10:19:30|11088.7|11084.7|11090.1|11086.1|11090.6|11086.6|11087.2|11083.2|27
1648030780000|2022-03-23 10:19:40|11089.7|11085.7|11092.7|11088.7|11093.1|11089.1|11089.2|11085.2|14
1648030790000|2022-03-23 10:19:50|11093.2|11089.2|11097.6|11093.6|11097.6|11093.6|11090.7|11086.7|19
1648030800000|2022-03-23 10:20:00|11095.8|11091.8|11095.1|11091.1|11097.6|11093.6|11094.6|11090.6|14
1648030810000|2022-03-23 10:20:10|11094.6|11090.6|11094.1|11090.1|11094.6|11090.6|11090.3|11086.3|19
1648030820000|2022-03-23 10:20:20|11093.7|11089.7|11094.7|11090.7|11095.6|11091.6|11093.7|11089.7|6
1648030830000|2022-03-23 10:20:30|11093.8|11089.8|11097.6|11093.6|11099|11095|11093.7|11089.7|11
1648030840000|2022-03-23 10:20:40|11097.7|11093.7|11096.7|11092.7|11098.7|11094.7|11093.7|11089.7|9
1648030850000|2022-03-23 10:20:50|11096.8|11092.8|11097.8|11093.8|11099.8|11095.8|11096.7|11092.7|5
1648030860000|2022-03-23 10:21:00|11098.3|11094.3|11103.2|11099.2|11104.7|11100.7|11098.3|11094.3|25
1648030870000|2022-03-23 10:21:10|11103.7|11099.7|11106.8|11102.8|11108.7|11104.7|11101.3|11097.3|28
1648030880000|2022-03-23 10:21:20|11107.2|11103.2|11105.8|11101.8|11107.2|11103.2|11105.8|11101.8|3
1648030890000|2022-03-23 10:21:30|11104.9|11100.9|11108.8|11104.8|11112.7|11108.7|11102.2|11098.2|44
1648030900000|2022-03-23 10:21:40|11107.8|11103.8|11110.7|11106.7|11112.7|11108.7|11106.7|11102.7|14
1648030910000|2022-03-23 10:21:50|11112.1|11108.1|11105.8|11101.8|11112.7|11108.7|11104.3|11100.3|10
1648030920000|2022-03-23 10:22:00|11105.7|11101.7|11105.8|11101.8|11108.6|11104.6|11101.8|11097.8|17
1648030930000|2022-03-23 10:22:10|11106.3|11102.3|11111.2|11107.2|11111.3|11107.3|11105.8|11101.8|25
1648030940000|2022-03-23 10:22:20|11110.8|11106.8|11131.7|11127.7|11134.7|11129.8|11110.8|11106.8|202
1648030950000|2022-03-23 10:22:30|11132.2|11128.2|11133.7|11129.7|11135.1|11131.1|11129.2|11125.2|83
1648030960000|2022-03-23 10:22:40|11134.1|11130.1|11129.6|11125.6|11135.1|11131.1|11127.7|11123.7|89
1648030970000|2022-03-23 10:22:50|11130.1|11126.1|11131.6|11127.6|11132.6|11128.6|11129.1|11125.1|31
1648030980000|2022-03-23 10:23:00|11130.6|11126.6|11131.1|11127.1|11132.1|11128.1|11126.2|11122.2|28
1648030990000|2022-03-23 10:23:10|11131.6|11127.6|11134.1|11130.1|11134.1|11130.1|11129.2|11125.2|36
1648031000000|2022-03-23 10:23:20|11133.6|11129.6|11133.6|11129.6|11134.1|11130.1|11130.1|11126.1|32
1648031010000|2022-03-23 10:23:30|11132.7|11128.7|11133.6|11129.6|11134.1|11130.1|11132.6|11128.6|25
1648031020000|2022-03-23 10:23:40|11133.5|11129.5|11130.6|11126.6|11134.1|11130.1|11130.1|11126.1|39
1648031030000|2022-03-23 10:23:50|11132.6|11128.6|11134.5|11130.5|11135|11131|11131.6|11127.6|20
1648031040000|2022-03-23 10:24:00|11134.6|11130.6|11143.4|11139.4|11144.5|11140.5|11134.6|11130.6|143
1648031050000|2022-03-23 10:24:10|11143.5|11139.5|11145.6|11141.6|11146|11142|11142.5|11138.5|57
1648031060000|2022-03-23 10:24:20|11143.3|11139.3|11142|11138|11143.9|11139.9|11142|11138|15
1648031070000|2022-03-23 10:24:30|11142.5|11138.5|11138.1|11134.1|11144.3|11140.3|11138|11134|32
1648031080000|2022-03-23 10:24:40|11137|11133|11142|11138|11143.4|11139.4|11137|11133|13
1648031090000|2022-03-23 10:24:50|11143.4|11139.4|11145.4|11141.4|11147.9|11143.9|11142|11138|63
1648031100000|2022-03-23 10:25:00|11145.9|11141.9|11141.4|11137.4|11146.4|11142.4|11141|11137|19
1648031110000|2022-03-23 10:25:10|11141|11137|11140.5|11136.5|11143.5|11139.5|11136.5|11132.5|35
1648031120000|2022-03-23 10:25:20|11140.9|11136.9|11135.5|11131.5|11140.9|11136.9|11134.5|11130.5|15
1648031130000|2022-03-23 10:25:30|11136|11132|11135.4|11131.4|11136.9|11132.9|11134|11130|7
1648031140000|2022-03-23 10:25:40|11135|11131|11138.9|11134.9|11138.9|11134.9|11135|11131|9
1648031150000|2022-03-23 10:25:50|11139.4|11135.4|11136.9|11132.9|11140.3|11136.3|11136.9|11132.9|20
1648031160000|2022-03-23 10:26:00|11136.4|11132.4|11136.9|11132.9|11138.4|11134.4|11135.9|11131.9|10
1648031170000|2022-03-23 10:26:10|11136.5|11132.5|11135.4|11131.4|11138.9|11134.9|11132.5|11128.5|33
1648031180000|2022-03-23 10:26:20|11135|11131|11136.4|11132.4|11139.4|11135.4|11134.4|11130.4|29
1648031190000|2022-03-23 10:26:30|11137.3|11133.3|11143.3|11139.3|11143.4|11139.4|11137.3|11133.3|29
1648031200000|2022-03-23 10:26:40|11143.4|11139.4|11137.5|11133.5|11143.9|11139.9|11134.6|11130.6|72
1648031210000|2022-03-23 10:26:50|11138|11134|11138.5|11134.5|11139.5|11135.5|11137|11133|4
1648031220000|2022-03-23 10:27:00|11139|11135|11144|11140|11144.5|11140.5|11137.5|11133.5|12
1648031230000|2022-03-23 10:27:10|11144.5|11140.5|11145.5|11141.5|11146.8|11142.8|11144|11140|25
1648031240000|2022-03-23 10:27:20|11145.4|11141.4|11143.4|11139.4|11145.5|11141.5|11142.4|11138.4|16
1648031250000|2022-03-23 10:27:30|11142.5|11138.5|11143.4|11139.4|11144.9|11140.9|11142.4|11138.4|15
1648031260000|2022-03-23 10:27:40|11142.4|11138.4|11138.9|11134.9|11142.4|11138.4|11138.4|11134.4|22
1648031270000|2022-03-23 10:27:50|11139.4|11135.4|11137.9|11133.9|11139.4|11135.4|11135.4|11131.4|15
1648031280000|2022-03-23 10:28:00|11138.4|11134.4|11137.4|11133.4|11138.9|11134.9|11135.9|11131.9|11
1648031290000|2022-03-23 10:28:10|11138.3|11134.3|11133|11129|11138.9|11134.9|11133|11129|5
1648031300000|2022-03-23 10:28:20|11132.9|11128.9|11130|11126|11132.9|11128.9|11129|11125|25
1648031310000|2022-03-23 10:28:30|11128.7|11124.7|11127.9|11123.9|11131|11127|11127.4|11123.4|17
1648031320000|2022-03-23 10:28:40|11129.4|11125.4|11126|11122|11129.4|11125.4|11126|11122|17
1648031330000|2022-03-23 10:28:50|11126.5|11122.5|11126.5|11122.5|11127.4|11123.4|11126|11122|7
1648031340000|2022-03-23 10:29:00|11127.9|11123.9|11126.5|11122.5|11127.9|11123.9|11122.5|11118.5|30
1648031350000|2022-03-23 10:29:10|11125.9|11121.9|11126.5|11122.5|11126.5|11122.5|11125.5|11121.5|10
1648031360000|2022-03-23 10:29:20|11129.5|11125.5|11125.9|11121.9|11130|11126|11125.6|11121.6|26
1648031370000|2022-03-23 10:29:30|11126.9|11122.9|11125.5|11121.5|11130.5|11126.5|11125.5|11121.5|15
1648031380000|2022-03-23 10:29:40|11125|11121|11125.1|11121.1|11127.5|11123.5|11123|11119|10
1648031390000|2022-03-23 10:29:50|11125|11121|11126|11122|11126|11122|11124.6|11120.6|7
1648031400000|2022-03-23 10:30:00|11125.5|11121.5|11137.9|11133.9|11138.4|11134.4|11125.5|11121.5|44
1648031410000|2022-03-23 10:30:10|11137.5|11133.5|11137.4|11133.4|11140.3|11136.3|11136.9|11132.9|20
1648031420000|2022-03-23 10:30:20|11138.4|11134.4|11138.9|11134.9|11141.3|11137.3|11136.9|11132.9|31
1648031430000|2022-03-23 10:30:30|11138.4|11134.4|11137.4|11133.4|11140.8|11136.8|11137|11133|24
1648031440000|2022-03-23 10:30:40|11140.1|11136.1|11140|11136|11140.1|11136.1|11134.5|11130.5|30
1648031450000|2022-03-23 10:30:50|11139.5|11135.5|11139.9|11135.9|11140.9|11136.9|11139.5|11135.5|16
1648031460000|2022-03-23 10:31:00|11138.6|11134.6|11139.8|11135.8|11139.8|11135.8|11137.4|11133.4|4
1648031470000|2022-03-23 10:31:10|11139.3|11135.3|11140.3|11136.3|11140.4|11136.4|11138.4|11134.4|15
1648031480000|2022-03-23 10:31:20|11139.9|11135.9|11145.4|11141.4|11146.4|11142.4|11139.9|11135.9|24
1648031490000|2022-03-23 10:31:30|11145.8|11141.8|11145.4|11141.4|11146.3|11142.3|11143.4|11139.4|17
1648031500000|2022-03-23 10:31:40|11144.4|11140.4|11142.4|11138.4|11144.4|11140.4|11141.9|11137.9|16
1648031510000|2022-03-23 10:31:50|11142.9|11138.9|11136.9|11132.9|11143.3|11139.3|11136.9|11132.9|18
1648031520000|2022-03-23 10:32:00|11136.4|11132.4|11139.4|11135.4|11142.4|11138.4|11136.4|11132.4|11
1648031530000|2022-03-23 10:32:10|11139|11135|11140.4|11136.4|11140.4|11136.4|11139|11135|5
1648031540000|2022-03-23 10:32:20|11140.9|11136.9|11144.9|11140.9|11144.9|11140.9|11140.9|11136.9|5
1648031550000|2022-03-23 10:32:30|11145.3|11141.3|11139.9|11135.9|11145.3|11141.3|11139.4|11135.4|7
1648031560000|2022-03-23 10:32:40|11140.4|11136.4|11139.9|11135.9|11144.3|11140.3|11139.9|11135.9|17
1648031570000|2022-03-23 10:32:50|11140.8|11136.8|11140.4|11136.4|11141.9|11137.9|11140.4|11136.4|1
1648031580000|2022-03-23 10:33:00|11140.9|11136.9|11141.4|11137.4|11143.3|11139.3|11140.9|11136.9|18
1648031590000|2022-03-23 10:33:10|11140|11136|11129.5|11125.5|11140|11136|11129.5|11125.5|15
1648031600000|2022-03-23 10:33:20|11130|11126|11123|11119|11130.5|11126.5|11122.1|11118.1|32
1648031610000|2022-03-23 10:33:30|11125|11121|11120|11116|11125|11121|11117.5|11113.5|52
1648031620000|2022-03-23 10:33:40|11120.5|11116.5|11123.6|11119.6|11124.9|11120.9|11120.5|11116.5|16
1648031630000|2022-03-23 10:33:50|11124.5|11120.5|11126.5|11122.5|11126.5|11122.5|11122|11118|11
1648031640000|2022-03-23 10:34:00|11126.4|11122.4|11132.5|11128.5|11133.5|11129.5|11124.6|11120.6|13
1648031650000|2022-03-23 10:34:10|11132.1|11128.1|11127|11123|11132.5|11128.5|11125.6|11121.6|14
1648031660000|2022-03-23 10:34:20|11126.5|11122.5|11125.5|11121.5|11129|11125|11125.5|11121.5|14
1648031670000|2022-03-23 10:34:30|11126.4|11122.4|11126|11122|11127|11123|11124.7|11120.7|35
1648031680000|2022-03-23 10:34:40|11125.5|11121.5|11120.6|11116.6|11125.5|11121.5|11118.6|11114.6|37
1648031690000|2022-03-23 10:34:50|11120.5|11116.5|11119.6|11115.6|11122.6|11118.6|11118.6|11114.6|18
1648031700000|2022-03-23 10:35:00|11120.5|11116.5|11121.5|11117.5|11121.6|11117.6|11119.6|11115.6|13
1648031710000|2022-03-23 10:35:10|11122.4|11118.4|11120.6|11116.6|11122.5|11118.5|11120.6|11116.6|7
1648031720000|2022-03-23 10:35:20|11113.6|11109.6|11111.1|11107.1|11114.5|11110.5|11109.1|11105.1|62
1648031730000|2022-03-23 10:35:30|11110.6|11106.6|11112.1|11108.1|11113.1|11109.1|11109.1|11105.1|50
1648031740000|2022-03-23 10:35:40|11112.6|11108.6|11108.6|11104.6|11114.6|11110.6|11107.2|11103.2|23
1648031750000|2022-03-23 10:35:50|11109.6|11105.6|11114|11110|11115.5|11111.5|11109.1|11105.1|20
1648031760000|2022-03-23 10:36:00|11113.6|11109.6|11118|11114|11118|11114|11112.5|11108.5|18
1648031770000|2022-03-23 10:36:10|11118.5|11114.5|11115.1|11111.1|11122.6|11118.6|11112.6|11108.6|110
1648031780000|2022-03-23 10:36:20|11115.6|11111.6|11115.6|11111.6|11116.5|11112.5|11114.1|11110.1|5
1648031790000|2022-03-23 10:36:30|11116.5|11112.5|11113.6|11109.6|11116.5|11112.5|11110.2|11106.2|19
1648031800000|2022-03-23 10:36:40|11114|11110|11114.6|11110.6|11116.5|11112.5|11112.6|11108.6|7
1648031810000|2022-03-23 10:36:50|11114.1|11110.1|11116.6|11112.6|11117|11113|11114.1|11110.1|14
1648031820000|2022-03-23 10:37:00|11117|11113|11114.6|11110.6|11117|11113|11114.1|11110.1|4
1648031830000|2022-03-23 10:37:10|11113.6|11109.6|11110.6|11106.6|11114.4|11110.4|11109.6|11105.6|19
1648031840000|2022-03-23 10:37:20|11112|11108|11114.1|11110.1|11115.1|11111.1|11111.6|11107.6|16
1648031850000|2022-03-23 10:37:30|11114|11110|11113.1|11109.1|11115.1|11111.1|11112.6|11108.6|8
1648031860000|2022-03-23 10:37:40|11113.6|11109.6|11114.1|11110.1|11114.1|11110.1|11113.6|11109.6|2
1648031870000|2022-03-23 10:37:50|11113.6|11109.6|11115.6|11111.6|11117.5|11113.5|11113.6|11109.6|27
1648031880000|2022-03-23 10:38:00|11115.1|11111.1|11115.1|11111.1|11116.1|11112.1|11115.1|11111.1|3
1648031890000|2022-03-23 10:38:10|11115.6|11111.6|11116.1|11112.1|11117.6|11113.6|11114.6|11110.6|35
1648031900000|2022-03-23 10:38:20|11116|11112|11116.1|11112.1|11117.1|11113.1|11115.1|11111.1|34
1648031910000|2022-03-23 10:38:30|11117.1|11113.1|11123.6|11119.6|11126.1|11122.1|11116.1|11112.1|42
1648031920000|2022-03-23 10:38:40|11124.6|11120.6|11127.1|11123.1|11127.1|11123.1|11123.6|11119.6|27
1648031930000|2022-03-23 10:38:50|11126.1|11122.1|11128.6|11124.6|11128.6|11124.6|11124.7|11120.7|49
1648031940000|2022-03-23 10:39:00|11129.6|11125.6|11131.1|11127.1|11131.1|11127.1|11128.1|11124.1|20
1648031950000|2022-03-23 10:39:10|11129.6|11125.6|11131.6|11127.6|11131.6|11127.6|11125.6|11121.6|24
1648031960000|2022-03-23 10:39:20|11131.1|11127.1|11129.6|11125.6|11132.1|11128.1|11128.6|11124.6|10
1648031970000|2022-03-23 10:39:30|11130.5|11126.5|11130.6|11126.6|11132.1|11128.1|11129.2|11125.2|12
1648031980000|2022-03-23 10:39:40|11129.7|11125.7|11126.1|11122.1|11132.1|11128.1|11126.1|11122.1|22
1648031990000|2022-03-23 10:39:50|11126.6|11122.6|11125.6|11121.6|11128.4|11124.4|11125.6|11121.6|2
1648032000000|2022-03-23 10:40:00|11126.1|11122.1|11130.2|11126.2|11130.2|11126.2|11123.2|11119.2|23
1648032010000|2022-03-23 10:40:10|11130.7|11126.7|11131.7|11127.7|11133.1|11129.1|11130.2|11126.2|22
1648032020000|2022-03-23 10:40:20|11132.7|11128.7|11131.6|11127.6|11132.7|11128.7|11129.6|11125.6|5
1648032030000|2022-03-23 10:40:30|11130.7|11126.7|11127.1|11123.1|11131.6|11127.6|11127.1|11123.1|7
1648032040000|2022-03-23 10:40:40|11128|11124|11128.1|11124.1|11128.1|11124.1|11123.6|11119.6|16
1648032050000|2022-03-23 10:40:50|11129|11125|11130.5|11126.5|11134.4|11130.4|11129|11125|23
1648032060000|2022-03-23 10:41:00|11130.9|11126.9|11132|11128|11132|11128|11130.5|11126.5|3
1648032070000|2022-03-23 10:41:10|11134|11130|11129|11125|11134|11130|11129|11125|6
1648032080000|2022-03-23 10:41:20|11129.5|11125.5|11126.6|11122.6|11130.5|11126.5|11126.6|11122.6|3
1648032090000|2022-03-23 10:41:30|11126.5|11122.5|11124.1|11120.1|11127|11123|11123.6|11119.6|21
1648032100000|2022-03-23 10:41:40|11124.5|11120.5|11123.6|11119.6|11125|11121|11122.6|11118.6|13
1648032110000|2022-03-23 10:41:50|11124.1|11120.1|11121.1|11117.1|11125.1|11121.1|11121.1|11117.1|11
1648032120000|2022-03-23 10:42:00|11120.6|11116.6|11122.1|11118.1|11126.5|11122.5|11120.1|11116.1|19
1648032130000|2022-03-23 10:42:10|11122.5|11118.5|11120.1|11116.1|11123.6|11119.6|11117.6|11113.6|6
1648032140000|2022-03-23 10:42:20|11120.6|11116.6|11126.4|11122.4|11126.4|11122.4|11120.6|11116.6|18
1648032150000|2022-03-23 10:42:30|11127.3|11123.3|11133.4|11129.4|11133.5|11129.4|11127.3|11123.3|51
1648032160000|2022-03-23 10:42:40|11132.9|11128.9|11134.8|11130.8|11135.3|11131.3|11130.4|11126.4|23
1648032170000|2022-03-23 10:42:50|11134.3|11130.3|11134.8|11130.8|11134.8|11130.8|11134.3|11130.3|3
1648032180000|2022-03-23 10:43:00|11136.3|11132.3|11132.3|11128.3|11136.3|11132.3|11132.3|11128.3|21
1648032190000|2022-03-23 10:43:10|11131.8|11127.8|11139.8|11135.8|11141.4|11137.4|11131.8|11127.8|76
1648032200000|2022-03-23 10:43:20|11139.3|11135.3|11141.3|11137.3|11141.8|11137.8|11137.4|11133.4|20
1648032210000|2022-03-23 10:43:30|11141.8|11137.8|11145.3|11141.3|11145.8|11141.8|11139.8|11135.8|23
1648032220000|2022-03-23 10:43:40|11145.8|11141.8|11147.3|11143.3|11148.3|11144.3|11145.3|11141.3|15
1648032230000|2022-03-23 10:43:50|11148.3|11144.3|11147.3|11143.3|11148.8|11144.8|11146.8|11142.8|16
1648032240000|2022-03-23 10:44:00|11147.8|11143.8|11153.3|11149.3|11158.3|11154.3|11147.3|11143.3|122
1648032250000|2022-03-23 10:44:10|11153.8|11149.8|11162.7|11158.7|11164.8|11160.8|11153.3|11149.3|147
1648032260000|2022-03-23 10:44:20|11160.7|11156.7|11163.7|11159.7|11164.7|11160.7|11160.7|11156.7|39
1648032270000|2022-03-23 10:44:30|11164.2|11160.2|11160.7|11156.7|11169.4|11165.4|11160.7|11156.7|116
1648032280000|2022-03-23 10:44:40|11160.6|11156.6|11165.2|11161.2|11167.1|11163.1|11159.7|11155.7|42
1648032290000|2022-03-23 10:44:50|11166.1|11162.1|11165.1|11161.1|11168.2|11164.2|11163.2|11159.2|22
1648032300000|2022-03-23 10:45:00|11165.6|11161.6|11166.2|11162.2|11166.7|11162.7|11164.6|11160.6|10
1648032310000|2022-03-23 10:45:10|11167.5|11163.5|11163.2|11159.2|11168.1|11164.1|11162.2|11158.2|58
1648032320000|2022-03-23 10:45:20|11164.2|11160.2|11167.7|11163.7|11171.1|11167.1|11164.2|11160.2|27
1648032330000|2022-03-23 10:45:30|11167.6|11163.6|11169.2|11165.2|11171.1|11167.1|11165.8|11161.8|24
1648032340000|2022-03-23 10:45:40|11168.7|11164.7|11170.1|11166.1|11171.1|11167.1|11165.2|11161.2|27
1648032350000|2022-03-23 10:45:50|11170.2|11166.2|11168.1|11164.1|11173.2|11169.2|11168.1|11164.1|38
1648032360000|2022-03-23 10:46:00|11170.1|11166.1|11162.7|11158.7|11171.1|11167.1|11160.7|11156.7|37
1648032370000|2022-03-23 10:46:10|11163.2|11159.2|11168.2|11164.2|11169.7|11165.7|11162.7|11158.7|10
1648032380000|2022-03-23 10:46:20|11167.7|11163.7|11163.2|11159.2|11168.2|11164.2|11163.2|11159.2|12
1648032390000|2022-03-23 10:46:30|11164.1|11160.1|11164.2|11160.2|11165.2|11161.2|11161.4|11157.4|32
1648032400000|2022-03-23 10:46:40|11164.6|11160.6|11180.1|11176.1|11180.6|11176.6|11164.6|11160.6|187
1648032410000|2022-03-23 10:46:50|11180.6|11176.6|11177.1|11173.1|11180.6|11176.6|11172.4|11168.4|51
1648032420000|2022-03-23 10:47:00|11176.6|11172.6|11182.6|11178.6|11183.1|11179.1|11175.2|11171.2|78
1648032430000|2022-03-23 10:47:10|11182.1|11178.1|11177.1|11173.1|11183|11179|11175.6|11171.6|25
1648032440000|2022-03-23 10:47:20|11176.1|11172.1|11174.7|11170.7|11180.6|11176.6|11174.7|11170.7|57
1648032450000|2022-03-23 10:47:30|11175.1|11171.1|11179.1|11175.1|11179.1|11175.1|11174.7|11170.7|49
1648032460000|2022-03-23 10:47:40|11179.6|11175.6|11179.1|11175.1|11181.6|11177.6|11177.2|11173.2|20
1648032470000|2022-03-23 10:47:50|11178.6|11174.6|11179.6|11175.6|11179.6|11175.6|11175.1|11171.1|25
1648032480000|2022-03-23 10:48:00|11180.1|11176.1|11176.6|11172.6|11181.6|11177.6|11175.2|11171.2|11
1648032490000|2022-03-23 10:48:10|11176.2|11172.2|11173.2|11169.2|11176.6|11172.6|11169.7|11165.7|21
1648032500000|2022-03-23 10:48:20|11172.7|11168.7|11181.3|11177.3|11182.7|11178.7|11172.2|11168.2|51
1648032510000|2022-03-23 10:48:30|11181.2|11177.2|11183.2|11179.2|11183.6|11179.6|11176.8|11172.8|47
1648032520000|2022-03-23 10:48:40|11184.2|11180.2|11181.2|11177.2|11186.2|11182.2|11180.7|11176.7|57
1648032530000|2022-03-23 10:48:50|11180.2|11176.2|11178.3|11174.3|11181.6|11177.6|11174.7|11170.7|26
1648032540000|2022-03-23 10:49:00|11179.2|11175.2|11178.3|11174.3|11181.2|11177.2|11176.8|11172.8|15
1648032550000|2022-03-23 10:49:10|11177.5|11173.5|11174.7|11170.7|11177.5|11173.5|11172.3|11168.3|38
1648032560000|2022-03-23 10:49:20|11174.2|11170.2|11178.6|11174.6|11179.5|11175.5|11174.2|11170.2|8
1648032570000|2022-03-23 10:49:30|11178.7|11174.7|11178.7|11174.7|11180.2|11176.2|11177.7|11173.7|10
1648032580000|2022-03-23 10:49:40|11178.2|11174.2|11179.2|11175.2|11179.6|11175.6|11177.7|11173.7|3
1648032590000|2022-03-23 10:49:50|11179.6|11175.6|11178.7|11174.7|11180.1|11176.1|11178.7|11174.7|7
1648032600000|2022-03-23 10:50:00|11179.1|11175.1|11179.7|11175.7|11179.7|11175.7|11175.3|11171.3|26
1648032610000|2022-03-23 10:50:10|11179.2|11175.2|11181.3|11177.3|11184.2|11180.2|11179.2|11175.2|13
1648032620000|2022-03-23 10:50:20|11181.2|11177.2|11178.2|11174.2|11181.2|11177.2|11177.2|11173.2|17
1648032630000|2022-03-23 10:50:30|11179.2|11175.2|11181.2|11177.2|11181.7|11177.7|11178.2|11174.2|14
1648032640000|2022-03-23 10:50:40|11183.1|11179.1|11183.2|11179.2|11183.7|11179.7|11182.7|11178.7|18
1648032650000|2022-03-23 10:50:50|11178.6|11174.6|11179.2|11175.2|11180.7|11176.7|11177.7|11173.7|27
1648032660000|2022-03-23 10:51:00|11177.8|11173.8|11176.2|11172.2|11181.6|11177.6|11176.2|11172.2|24
1648032670000|2022-03-23 10:51:10|11176.7|11172.7|11175.2|11171.2|11177.7|11173.7|11175.2|11171.2|17
1648032680000|2022-03-23 10:51:20|11171.2|11167.2|11174.7|11170.7|11175.2|11171.2|11170.7|11166.7|50
1648032690000|2022-03-23 10:51:30|11175.2|11171.2|11184.7|11180.7|11187.1|11182.2|11174.7|11170.7|59
1648032700000|2022-03-23 10:51:40|11184.2|11180.2|11185.2|11181.2|11187.2|11183.2|11183.7|11179.7|28
1648032710000|2022-03-23 10:51:50|11184.2|11180.2|11184.1|11180.1|11184.2|11180.2|11181.7|11177.7|21
1648032720000|2022-03-23 10:52:00|11184.2|11180.2|11182.2|11178.2|11184.7|11180.7|11179.7|11175.7|18
1648032730000|2022-03-23 10:52:10|11182.1|11178.1|11184.2|11180.2|11186.2|11181.2|11181.2|11177.2|6
1648032740000|2022-03-23 10:52:20|11182.3|11178.3|11183.7|11179.7|11184.1|11179.7|11180.2|11176.1|29
1648032750000|2022-03-23 10:52:30|11183.1|11179.1|11182.7|11178.7|11183.7|11179.2|11180.6|11175.7|23
1648032760000|2022-03-23 10:52:40|11182.6|11178.6|11175.7|11171.7|11183.7|11179.7|11175.7|11171.7|19
1648032770000|2022-03-23 10:52:50|11176.2|11172.2|11171.7|11167.7|11177.2|11173.2|11170.2|11166.2|18
1648032780000|2022-03-23 10:53:00|11172.2|11168.2|11172.7|11168.7|11174.2|11170.2|11169.4|11165.2|33
1648032790000|2022-03-23 10:53:10|11171.8|11167.8|11170.3|11166.3|11174.7|11170.7|11170.2|11166.2|27
1648032800000|2022-03-23 10:53:20|11169.8|11165.8|11160.2|11156.2|11172.7|11168.7|11157.3|11153.3|85
1648032810000|2022-03-23 10:53:30|11161.2|11157.2|11159.3|11155.3|11161.2|11157.2|11153.3|11149.3|67
1648032820000|2022-03-23 10:53:40|11157.3|11153.3|11157.8|11153.8|11158.8|11154.8|11156.8|11152.8|27
1648032830000|2022-03-23 10:53:50|11157.3|11153.3|11157.3|11153.3|11162.3|11158.3|11156.8|11152.8|30
1648032840000|2022-03-23 10:54:00|11157.8|11153.8|11157.3|11153.3|11158.8|11154.8|11154.3|11150.3|31
1648032850000|2022-03-23 10:54:10|11158.1|11154.1|11152.8|11148.8|11158.1|11154.1|11150.9|11146.9|85
1648032860000|2022-03-23 10:54:20|11151.8|11147.8|11153.4|11149.4|11154.8|11150.8|11151.4|11147.4|34
1648032870000|2022-03-23 10:54:30|11153.9|11149.9|11152.9|11148.9|11155.4|11151.4|11152.4|11148.4|13
1648032880000|2022-03-23 10:54:40|11152.4|11148.4|11154.4|11150.4|11155.4|11151.4|11151.9|11147.9|21
1648032890000|2022-03-23 10:54:50|11155.3|11151.3|11154.4|11150.4|11155.3|11151.3|11154.4|11150.4|4
1648032900000|2022-03-23 10:55:00|11154.9|11150.9|11161.9|11157.9|11162.4|11158.4|11153.9|11149.9|32
1648032910000|2022-03-23 10:55:10|11162.3|11158.3|11163.3|11159.3|11163.3|11159.3|11159.4|11155.4|11
1648032920000|2022-03-23 10:55:20|11163.8|11159.8|11163.9|11159.9|11166.3|11162.3|11162.9|11158.9|25
1648032930000|2022-03-23 10:55:30|11163.4|11159.4|11165.4|11161.4|11165.4|11161.4|11163.4|11159.4|6
1648032940000|2022-03-23 10:55:40|11166.4|11162.4|11171.9|11167.9|11171.9|11167.9|11165.9|11161.9|16
1648032950000|2022-03-23 10:55:50|11172.4|11168.4|11173.3|11169.3|11174.8|11170.8|11170.3|11166.3|42
1648032960000|2022-03-23 10:56:00|11172.8|11168.8|11176.3|11172.3|11176.7|11172.7|11171.8|11167.8|15
1648032970000|2022-03-23 10:56:10|11177.2|11173.2|11176.3|11172.3|11178.3|11174.3|11174.3|11170.3|29
1648032980000|2022-03-23 10:56:20|11177.3|11173.3|11180.3|11176.3|11181.3|11177.3|11177.3|11173.3|23
1648032990000|2022-03-23 10:56:30|11180.7|11176.7|11175.4|11171.4|11181.3|11177.3|11174.4|11170.4|16
1648033000000|2022-03-23 10:56:40|11175.9|11171.9|11174.8|11170.8|11178.3|11174.3|11170.9|11166.9|36
1648033010000|2022-03-23 10:56:50|11175.3|11171.3|11170.4|11166.4|11176.9|11172.9|11169.9|11165.9|22
1648033020000|2022-03-23 10:57:00|11171.4|11167.4|11173.3|11169.3|11173.8|11169.8|11167.4|11163.4|28
1648033030000|2022-03-23 10:57:10|11173.8|11169.8|11174.2|11170.2|11174.2|11170.2|11171.3|11167.3|7
1648033040000|2022-03-23 10:57:20|11174.7|11170.7|11175.3|11171.3|11175.8|11171.8|11174.7|11170.7|11
1648033050000|2022-03-23 10:57:30|11174.8|11170.8|11177.2|11173.2|11177.2|11173.2|11174.4|11170.4|12
1648033060000|2022-03-23 10:57:40|11177.7|11173.7|11177.7|11173.7|11177.7|11173.7|11176.7|11172.7|8
1648033070000|2022-03-23 10:57:50|11177.2|11173.2|11175.7|11171.7|11177.7|11173.7|11174.7|11170.7|7
1648033080000|2022-03-23 10:58:00|11176.2|11172.2|11175.7|11171.7|11176.7|11172.7|11175.7|11171.7|3
1648033090000|2022-03-23 10:58:10|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11175.7|11171.7|4
1648033100000|2022-03-23 10:58:20|11176.7|11172.7|11174.7|11170.7|11177.2|11173.2|11174.2|11170.2|9
1648033110000|2022-03-23 10:58:30|11175.7|11171.7|11173.7|11169.7|11175.7|11171.7|11173.7|11169.7|2
1648033120000|2022-03-23 10:58:40|11170.5|11166.5|11174.7|11170.7|11175.6|11171.6|11170.2|11166.2|24
1648033130000|2022-03-23 10:58:50|11176.1|11172.1|11177.7|11173.7|11177.7|11173.7|11174.3|11170.3|5
1648033140000|2022-03-23 10:59:00|11178.2|11174.2|11181.7|11177.7|11182.2|11178.2|11176.2|11172.2|42
1648033150000|2022-03-23 10:59:10|11184|11180|11185.7|11181.7|11186.2|11182.2|11183.2|11179.2|46
1648033160000|2022-03-23 10:59:20|11186.2|11182.2|11184.2|11180.2|11186.2|11182.2|11182.2|11178.2|16
1648033170000|2022-03-23 10:59:30|11184.7|11180.7|11183.2|11179.2|11186.2|11182.2|11182.7|11178.7|15
1648033180000|2022-03-23 10:59:40|11184.1|11180.1|11180.2|11176.2|11184.2|11180.2|11179.2|11175.2|19
1648033190000|2022-03-23 10:59:50|11180.7|11176.7|11178.3|11174.3|11181.2|11177.2|11177.8|11173.8|15
1648033200000|2022-03-23 11:00:00|11177.8|11173.8|11166.3|11162.3|11178.8|11174.8|11165.3|11161.3|27
1648033210000|2022-03-23 11:00:10|11169.3|11165.3|11166.8|11162.8|11172.3|11168.3|11165.3|11161.3|33
1648033220000|2022-03-23 11:00:20|11167.8|11163.8|11171.3|11167.3|11172.3|11168.3|11167.3|11163.3|7
1648033230000|2022-03-23 11:00:30|11171.8|11167.8|11172.3|11168.3|11175.3|11171.3|11171.8|11167.8|14
1648033240000|2022-03-23 11:00:40|11171.9|11167.9|11174.3|11170.3|11174.8|11170.8|11171.9|11167.9|8
1648033250000|2022-03-23 11:00:50|11173.9|11169.9|11167.9|11163.9|11175.8|11171.8|11167.9|11163.9|7
1648033260000|2022-03-23 11:01:00|11167|11163|11172.4|11168.4|11173.4|11169.4|11165.9|11161.9|12
1648033270000|2022-03-23 11:01:10|11171.5|11167.5|11170.4|11166.4|11171.5|11167.5|11170.4|11166.4|3
1648033280000|2022-03-23 11:01:20|11171.4|11167.4|11164.9|11160.9|11172.3|11168.3|11161.9|11157.9|32
1648033290000|2022-03-23 11:01:30|11165.3|11161.3|11164.4|11160.4|11165.9|11161.9|11162.9|11158.9|6
1648033300000|2022-03-23 11:01:40|11163.9|11159.9|11164.4|11160.4|11165.4|11161.4|11163.4|11159.4|2
1648033310000|2022-03-23 11:01:50|11163.9|11159.9|11162.9|11158.9|11163.9|11159.9|11162.4|11158.4|3
1648033320000|2022-03-23 11:02:00|11163.4|11159.4|11165.9|11161.9|11165.9|11161.9|11162.9|11158.9|13
1648033330000|2022-03-23 11:02:10|11165.4|11161.4|11165.9|11161.9|11166.8|11162.8|11165.4|11161.4|6
1648033340000|2022-03-23 11:02:20|11165.4|11161.4|11165.4|11161.4|11165.9|11161.9|11165.4|11161.4|6
1648033350000|2022-03-23 11:02:30|11165.9|11161.9|11170.9|11166.9|11170.9|11166.9|11165.9|11161.9|3
1648033360000|2022-03-23 11:02:40|11171.4|11167.4|11169.9|11165.9|11171.4|11167.4|11169.9|11165.9|18
1648033370000|2022-03-23 11:02:50|11168|11164|11175.3|11171.3|11176.3|11172.3|11166|11162|38
1648033380000|2022-03-23 11:03:00|11174.8|11170.8|11181.3|11177.3|11181.3|11177.3|11174.3|11170.3|26
1648033390000|2022-03-23 11:03:10|11180.8|11176.8|11187.7|11183.7|11192.2|11188.2|11180.8|11176.8|110
1648033400000|2022-03-23 11:03:20|11187.8|11183.8|11193.2|11189.2|11193.2|11189.2|11187.8|11183.8|68
1648033410000|2022-03-23 11:03:30|11193.1|11189.1|11195.1|11191.1|11197.1|11193.1|11191.2|11187.2|51
1648033420000|2022-03-23 11:03:40|11195.5|11191.5|11196.1|11192.1|11197.9|11193.9|11194.6|11190.6|56
1648033430000|2022-03-23 11:03:50|11196.5|11192.5|11200.6|11196.6|11203.1|11199.1|11196.5|11192.5|95
1648033440000|2022-03-23 11:04:00|11201.1|11197.1|11204.2|11200.2|11206|11202|11201.1|11197.1|44
1648033450000|2022-03-23 11:04:10|11204.6|11200.6|11201.6|11197.6|11206.6|11202.6|11201.6|11197.2|59
1648033460000|2022-03-23 11:04:20|11201.2|11197.2|11194.7|11190.7|11201.2|11197.2|11194.7|11190.7|30
1648033470000|2022-03-23 11:04:30|11194.2|11190.2|11193.6|11189.6|11195.2|11191.2|11191.6|11187.6|27
1648033480000|2022-03-23 11:04:40|11194.1|11190.1|11193.2|11189.2|11195|11191|11189.6|11185.6|27
1648033490000|2022-03-23 11:04:50|11193.6|11189.6|11194.1|11190.1|11194.6|11190.6|11192.6|11188.6|7
1648033500000|2022-03-23 11:05:00|11193.6|11189.6|11188.7|11184.7|11194.6|11190.6|11186.2|11182.2|27
1648033510000|2022-03-23 11:05:10|11188.6|11184.6|11184.1|11180.1|11188.7|11184.7|11183.2|11179.2|28
1648033520000|2022-03-23 11:05:20|11183.7|11179.7|11186.1|11182.1|11188.7|11184.7|11183.7|11179.7|46
1648033530000|2022-03-23 11:05:30|11187.2|11183.2|11193.1|11189.1|11194.1|11190.1|11186.2|11182.2|14
1648033540000|2022-03-23 11:05:40|11192.6|11188.6|11189.1|11185.1|11193.1|11189.1|11187.2|11183.2|11
1648033550000|2022-03-23 11:05:50|11188.6|11184.6|11190.2|11186.2|11190.6|11186.6|11187.1|11183.1|2
1648033560000|2022-03-23 11:06:00|11190.1|11186.1|11189.1|11185.1|11191.1|11187.1|11188.1|11184.1|2
1648033570000|2022-03-23 11:06:10|11188.7|11184.7|11187.1|11183.1|11189.1|11185.1|11185.2|11181.2|8
1648033580000|2022-03-23 11:06:20|11186.6|11182.6|11188.1|11184.1|11189.1|11185.1|11186.6|11182.6|5
1648033590000|2022-03-23 11:06:30|11187.7|11183.7|11184.6|11180.6|11187.7|11183.7|11184.6|11180.6|12
1648033600000|2022-03-23 11:06:40|11184.8|11180.8|11177.2|11173.2|11188.2|11184.2|11177.2|11173.2|54
1648033610000|2022-03-23 11:06:50|11176.2|11172.2|11176.2|11172.2|11178.2|11174.2|11175.2|11171.2|15
1648033620000|2022-03-23 11:07:00|11176.7|11172.7|11177.2|11173.2|11178.7|11174.7|11176.7|11172.7|9
1648033630000|2022-03-23 11:07:10|11177.3|11173.3|11176.2|11172.2|11178.7|11174.7|11175.8|11171.8|15
1648033640000|2022-03-23 11:07:20|11175.7|11171.7|11177.7|11173.7|11177.7|11173.7|11175.3|11171.3|4
1648033650000|2022-03-23 11:07:30|11178.1|11174.1|11180.7|11176.7|11182.6|11178.6|11178.1|11174.1|11
1648033660000|2022-03-23 11:07:40|11180.6|11176.6|11180.2|11176.2|11181.1|11177.1|11180.2|11176.2|4
1648033670000|2022-03-23 11:07:50|11180.7|11176.7|11183.7|11179.7|11184.6|11180.6|11180.7|11176.7|4
1648033680000|2022-03-23 11:08:00|11180.3|11176.3|11176.1|11172.1|11180.3|11176.3|11175.7|11171.7|12
1648033690000|2022-03-23 11:08:10|11175.7|11171.7|11186.1|11182.1|11186.6|11182.6|11175.7|11171.7|14
1648033700000|2022-03-23 11:08:20|11186.2|11182.2|11189.1|11185.1|11192.5|11188.5|11186.2|11182.2|29
1648033710000|2022-03-23 11:08:30|11187.6|11183.6|11187.1|11183.1|11188.1|11184.1|11187.1|11183.1|2
1648033720000|2022-03-23 11:08:40|11185.8|11181.8|11190.2|11186.2|11191.1|11187.1|11184.6|11180.6|7
1648033730000|2022-03-23 11:08:50|11190.6|11186.6|11191.1|11187.1|11193.6|11189.6|11189.7|11185.7|11
1648033740000|2022-03-23 11:09:00|11189.7|11185.7|11190.6|11186.6|11191.1|11187.1|11186.1|11182.1|8
1648033750000|2022-03-23 11:09:10|11191.1|11187.1|11189.6|11185.6|11192|11188|11189.6|11185.6|4
1648033760000|2022-03-23 11:09:20|11189.1|11185.1|11184.6|11180.6|11189.1|11185.1|11182.7|11178.7|6
1648033770000|2022-03-23 11:09:30|11185.1|11181.1|11191.6|11187.6|11192.6|11188.6|11185.1|11181.1|7
1648033780000|2022-03-23 11:09:40|11192.1|11188.1|11192.1|11188.1|11193.1|11189.1|11191.6|11187.6|4
1648033790000|2022-03-23 11:09:50|11191.7|11187.7|11192.2|11188.2|11193.6|11189.6|11190.2|11186.2|14
1648033800000|2022-03-23 11:10:00|11192.1|11188.1|11194.5|11190.5|11194.5|11190.5|11191.6|11187.6|7
1648033810000|2022-03-23 11:10:10|11194.1|11190.1|11192.1|11188.1|11194.1|11190.1|11188.6|11184.6|13
1648033820000|2022-03-23 11:10:20|11191.6|11187.6|11189.1|11185.1|11191.6|11187.6|11188.6|11184.6|2
1648033830000|2022-03-23 11:10:30|11188.7|11184.7|11188.1|11184.1|11189.1|11185.1|11185.4|11181.4|4
1648033840000|2022-03-23 11:10:40|11188.6|11184.6|11194.7|11190.7|11194.7|11190.7|11188.6|11184.6|8
1648033850000|2022-03-23 11:10:50|11194.2|11190.2|11200.1|11196.1|11202.1|11198.1|11194.2|11190.2|43
1648033860000|2022-03-23 11:11:00|11200.6|11196.6|11205.6|11201.6|11205.6|11201.6|11200.6|11196.6|13
1648033870000|2022-03-23 11:11:10|11205.1|11201.1|11203.6|11199.6|11205.1|11201.1|11200.6|11196.6|21
1648033880000|2022-03-23 11:11:20|11203.1|11199.1|11202.6|11198.6|11203.1|11199.1|11202.1|11198.1|3
1648033890000|2022-03-23 11:11:30|11203.1|11199.1|11194.2|11190.2|11204.6|11200.6|11194.2|11190.2|20
1648033900000|2022-03-23 11:11:40|11193.7|11189.7|11192.7|11188.7|11193.7|11189.7|11192.6|11188.6|3
1648033910000|2022-03-23 11:11:50|11191.6|11187.6|11192.7|11188.7|11193.1|11189.1|11191.2|11187.2|10
1648033920000|2022-03-23 11:12:00|11192.2|11188.2|11189.7|11185.7|11192.2|11188.2|11188.2|11184.2|15
1648033930000|2022-03-23 11:12:10|11189.2|11185.2|11191.7|11187.7|11191.7|11187.7|11189.2|11185.2|6
1648033940000|2022-03-23 11:12:20|11193.1|11189.1|11193.1|11189.1|11194.1|11190.1|11190.2|11186.2|21
1648033950000|2022-03-23 11:12:30|11193.6|11189.6|11197.1|11193.1|11199.1|11195.1|11193.6|11189.6|15
1648033960000|2022-03-23 11:12:40|11196.7|11192.7|11194.2|11190.2|11196.7|11192.7|11192.2|11188.2|8
1648033970000|2022-03-23 11:12:50|11193.7|11189.7|11193.2|11189.2|11193.7|11189.7|11192.2|11188.2|3
1648033980000|2022-03-23 11:13:00|11193.7|11189.7|11181.2|11177.2|11194.2|11190.2|11180.3|11175.8|41
1648033990000|2022-03-23 11:13:10|11181.6|11177.6|11184.7|11180.7|11186.2|11181.7|11181.2|11177.2|8
1648034000000|2022-03-23 11:13:20|11183.7|11179.7|11185.1|11181.1|11185.2|11181.2|11181.7|11177.7|12
1648034010000|2022-03-23 11:13:30|11184.2|11180.2|11185.2|11181.2|11188.6|11184.6|11184.2|11180.2|6
1648034020000|2022-03-23 11:13:40|11186.5|11182.5|11185.2|11181.2|11187.6|11183.6|11185.2|11181.2|9
1648034030000|2022-03-23 11:13:50|11186.1|11182.1|11185.7|11181.7|11186.2|11182.2|11185.7|11181.7|7
1648034040000|2022-03-23 11:14:00|11185.2|11181.2|11179.2|11175.2|11185.2|11181.2|11175.7|11171.7|39
1648034050000|2022-03-23 11:14:10|11179.7|11175.7|11178.2|11174.2|11179.7|11175.7|11174.7|11170.7|56
1648034060000|2022-03-23 11:14:20|11176.8|11172.8|11172.6|11168.6|11176.8|11172.8|11170.7|11166.7|18
1648034070000|2022-03-23 11:14:30|11173.1|11169.1|11163.2|11159.2|11173.7|11169.7|11162.7|11158.7|51
1648034080000|2022-03-23 11:14:40|11162.8|11158.8|11168.2|11164.2|11168.2|11164.2|11162.7|11158.3|54
1648034090000|2022-03-23 11:14:50|11168.7|11164.7|11172.7|11168.7|11176.6|11172.6|11168.2|11164.2|33
1648034100000|2022-03-23 11:15:00|11173.1|11169.1|11166.2|11162.2|11173.2|11169.2|11166.2|11162.2|20
1648034110000|2022-03-23 11:15:10|11165.2|11161.2|11165.2|11161.2|11166.2|11162.2|11161.8|11157.8|23
1648034120000|2022-03-23 11:15:20|11165.7|11161.7|11165.7|11161.7|11165.7|11161.7|11164.7|11160.7|3
1648034130000|2022-03-23 11:15:30|11165.2|11161.2|11163.7|11159.7|11165.2|11161.2|11163.2|11159.2|20
1648034140000|2022-03-23 11:15:40|11164.2|11160.2|11164.2|11160.2|11165.2|11161.2|11163.2|11159.2|7
1648034150000|2022-03-23 11:15:50|11164.7|11160.7|11166.7|11162.7|11166.7|11162.7|11164.7|11160.7|7
1648034160000|2022-03-23 11:16:00|11167.1|11163.1|11168.2|11164.2|11170.2|11166.2|11167.1|11163.1|30
1648034170000|2022-03-23 11:16:10|11166.9|11162.9|11167.7|11163.7|11168.7|11164.7|11165.7|11161.7|7
1648034180000|2022-03-23 11:16:20|11167.2|11163.2|11170.2|11166.2|11170.7|11166.7|11167.2|11163.2|17
1648034190000|2022-03-23 11:16:30|11169.7|11165.7|11169.2|11165.2|11171|11167|11169.2|11165.2|3
1648034200000|2022-03-23 11:16:40|11168.7|11164.7|11168.2|11164.2|11169.7|11165.7|11166.2|11162.2|6
1648034210000|2022-03-23 11:16:50|11167.2|11163.2|11166.2|11162.2|11167.2|11163.2|11163.8|11159.8|17
1648034220000|2022-03-23 11:17:00|11165.2|11161.2|11166.2|11162.2|11166.2|11162.2|11164.7|11160.7|17
1648034230000|2022-03-23 11:17:10|11165.2|11161.2|11165.2|11161.2|11166.2|11162.2|11163.9|11159.9|12
1648034240000|2022-03-23 11:17:20|11166.1|11162.1|11168.1|11164.1|11168.1|11164.1|11166.1|11162.1|9
1648034250000|2022-03-23 11:17:30|11167.2|11163.2|11167.1|11163.1|11167.7|11163.7|11165.7|11161.7|5
1648034260000|2022-03-23 11:17:40|11167.6|11163.6|11168.1|11164.1|11168.1|11164.1|11167.6|11163.6|1
1648034270000|2022-03-23 11:17:50|11170.1|11166.1|11168.2|11164.2|11173.1|11169.1|11167.8|11163.8|27
1648034280000|2022-03-23 11:18:00|11169.1|11165.1|11162.3|11158.3|11169.2|11165.2|11161.2|11157.2|17
1648034290000|2022-03-23 11:18:10|11162.2|11158.2|11161.7|11157.7|11162.7|11158.7|11161.7|11157.7|7
1648034300000|2022-03-23 11:18:20|11162.2|11158.2|11165.2|11161.2|11165.2|11161.2|11162.2|11158.2|5
1648034310000|2022-03-23 11:18:30|11165.3|11161.3|11159.4|11155.4|11168.2|11164.2|11158.9|11154.9|68
1648034320000|2022-03-23 11:18:40|11158.9|11154.9|11159.9|11155.9|11160.9|11156.9|11154.9|11150.9|42
1648034330000|2022-03-23 11:18:50|11160.4|11156.4|11158.9|11154.9|11161.8|11157.8|11157.9|11153.9|9
1648034340000|2022-03-23 11:19:00|11158.4|11154.4|11143|11139|11158.4|11154.4|11130.6|11126.6|242
1648034350000|2022-03-23 11:19:10|11143.9|11139.9|11145.5|11141.5|11147.5|11143.5|11143.9|11139.9|18
1648034360000|2022-03-23 11:19:20|11143|11139|11141.5|11137.5|11143.6|11139.6|11140.6|11136.6|19
1648034370000|2022-03-23 11:19:30|11140.5|11136.5|11141.5|11137.5|11142.4|11138.4|11137.6|11133.6|25
1648034380000|2022-03-23 11:19:40|11141|11137|11142.9|11138.9|11142.9|11138.9|11138.6|11134.6|14
1648034390000|2022-03-23 11:19:50|11142.4|11138.4|11145.5|11141.5|11146|11142|11141.9|11137.9|22
1648034400000|2022-03-23 11:20:00|11146.4|11142.4|11146.4|11142.4|11149.4|11145.4|11144.9|11140.9|26
1648034410000|2022-03-23 11:20:10|11145.9|11141.9|11145.9|11141.9|11149.4|11145.4|11144.9|11140.9|30
1648034420000|2022-03-23 11:20:20|11147|11143|11148.5|11144.5|11149.5|11145.5|11146.5|11142.5|10
1648034430000|2022-03-23 11:20:30|11148|11144|11146.4|11142.4|11148|11144|11144|11140|15
1648034440000|2022-03-23 11:20:40|11144.6|11140.6|11144|11140|11146.5|11142.5|11144|11140|10
1648034450000|2022-03-23 11:20:50|11143.5|11139.5|11139.5|11135.5|11144|11140|11139|11135|17
1648034460000|2022-03-23 11:21:00|11140.4|11136.4|11146|11142|11146.4|11142.4|11139.5|11135.5|17
1648034470000|2022-03-23 11:21:10|11145.1|11141.1|11147.5|11143.5|11148|11144|11143.5|11139.5|10
1648034480000|2022-03-23 11:21:20|11147.9|11143.9|11147.5|11143.5|11149|11145|11147.5|11143.5|4
1648034490000|2022-03-23 11:21:30|11148.4|11144.4|11147.5|11143.5|11148.5|11144.5|11147.5|11143.5|2
1648034500000|2022-03-23 11:21:40|11147.4|11143.4|11148|11144|11148.1|11144.1|11147|11143|7
1648034510000|2022-03-23 11:21:50|11147.5|11143.5|11146.5|11142.5|11147.5|11143.5|11143.5|11139.5|15
1648034520000|2022-03-23 11:22:00|11147.4|11143.4|11150.4|11146.4|11151.4|11147.4|11147.4|11143.4|16
1648034530000|2022-03-23 11:22:10|11151.5|11147.5|11145.5|11141.5|11151.5|11147.5|11144|11140|19
1648034540000|2022-03-23 11:22:20|11145.4|11141.4|11145.5|11141.5|11146|11142|11145|11141|4
1648034550000|2022-03-23 11:22:30|11139.5|11135.5|11139.5|11135.5|11140.5|11136.5|11138.5|11134.5|24
1648034560000|2022-03-23 11:22:40|11139.9|11135.9|11141.5|11137.5|11142.5|11138.5|11139.9|11135.9|18
1648034570000|2022-03-23 11:22:50|11142.5|11138.5|11140.5|11136.5|11142.5|11138.5|11140|11136|5
1648034580000|2022-03-23 11:23:00|11140.4|11136.4|11140.9|11136.9|11141.4|11137.4|11140|11136|10
1648034590000|2022-03-23 11:23:10|11141.5|11137.5|11145|11141|11146.4|11142.4|11139.5|11135.5|16
1648034600000|2022-03-23 11:23:20|11146|11142|11147.9|11143.9|11149.5|11145.5|11145.5|11141.5|22
1648034610000|2022-03-23 11:23:30|11148|11144|11147.9|11143.9|11149.4|11145.4|11147.9|11143.9|4
1648034620000|2022-03-23 11:23:40|11147.4|11143.4|11150.9|11146.9|11150.9|11146.9|11147|11143|12
1648034630000|2022-03-23 11:23:50|11151.9|11147.9|11156.9|11152.9|11157.9|11153.9|11151.9|11147.9|17
1648034640000|2022-03-23 11:24:00|11156.4|11152.4|11156.4|11152.4|11156.9|11152.9|11152.9|11148.9|18
1648034650000|2022-03-23 11:24:10|11155.9|11151.9|11156.9|11152.9|11156.9|11152.9|11155.9|11151.9|6
1648034660000|2022-03-23 11:24:20|11157.4|11153.4|11157.9|11153.9|11157.9|11153.9|11156.9|11152.9|7
1648034670000|2022-03-23 11:24:30|11157.7|11153.7|11147.4|11143.4|11157.7|11153.7|11146.3|11142.3|31
1648034680000|2022-03-23 11:24:40|11146.9|11142.9|11148.4|11144.4|11148.9|11144.9|11144.9|11140.9|13
1648034690000|2022-03-23 11:24:50|11147.4|11143.4|11150.3|11146.3|11151.3|11147.3|11143.9|11139.9|30
1648034700000|2022-03-23 11:25:00|11149.7|11145.7|11149.3|11145.3|11151.8|11147.8|11148.2|11144.2|20
1648034710000|2022-03-23 11:25:10|11149.4|11145.4|11148.3|11144.3|11150.8|11146.8|11146.4|11142.4|7
1648034720000|2022-03-23 11:25:20|11148.2|11144.2|11146.3|11142.3|11148.2|11144.2|11145.3|11141.3|6
1648034730000|2022-03-23 11:25:30|11145.3|11141.3|11149.8|11145.8|11150.7|11146.7|11145.3|11141.3|5
1648034740000|2022-03-23 11:25:40|11150.3|11146.3|11146.8|11142.8|11150.3|11146.3|11146.8|11142.8|3
1648034750000|2022-03-23 11:25:50|11145.8|11141.8|11146.8|11142.8|11146.8|11142.8|11145.8|11141.8|4
1648034760000|2022-03-23 11:26:00|11146.3|11142.3|11146.8|11142.8|11147.3|11143.3|11146.3|11142.3|2
1648034770000|2022-03-23 11:26:10|11146.3|11142.3|11149.2|11145.2|11150.2|11146.2|11146.3|11142.3|10
1648034780000|2022-03-23 11:26:20|11148.7|11144.7|11142.3|11138.3|11149.3|11145.3|11140.3|11136.3|45
1648034790000|2022-03-23 11:26:30|11142.8|11138.8|11136.8|11132.8|11143.2|11139.2|11134.8|11130.8|36
1648034800000|2022-03-23 11:26:40|11137.3|11133.3|11139.3|11135.3|11139.8|11135.8|11136.8|11132.8|43
1648034810000|2022-03-23 11:26:50|11138.8|11134.8|11141.3|11137.3|11146.2|11142.2|11138.8|11134.8|30
1648034820000|2022-03-23 11:27:00|11142.2|11138.2|11137.2|11133.2|11142.2|11138.2|11135.3|11131.3|11
1648034830000|2022-03-23 11:27:10|11138.1|11134.1|11138.2|11134.2|11139.7|11135.7|11137.2|11133.2|4
1648034840000|2022-03-23 11:27:20|11137.7|11133.7|11136.7|11132.7|11140.2|11136.2|11135.2|11131.2|24
1648034850000|2022-03-23 11:27:30|11135.2|11131.2|11134.8|11130.8|11137.2|11133.2|11132.8|11128.8|19
1648034860000|2022-03-23 11:27:40|11134.7|11130.7|11136.7|11132.7|11136.7|11132.7|11133.2|11129.2|15
1648034870000|2022-03-23 11:27:50|11137.3|11133.3|11145.7|11141.7|11146.2|11142.2|11137.3|11133.3|22
1648034880000|2022-03-23 11:28:00|11145.2|11141.2|11148.2|11144.2|11150.2|11146.2|11145.2|11141.2|18
1648034890000|2022-03-23 11:28:10|11148.7|11144.7|11142.7|11138.7|11150.1|11146.1|11140.3|11136.3|23
1648034900000|2022-03-23 11:28:20|11141.8|11137.8|11143.2|11139.2|11144.7|11140.7|11141.7|11137.7|14
1648034910000|2022-03-23 11:28:30|11140.5|11136.5|11142.2|11138.2|11142.2|11138.2|11140.2|11136.2|10
1648034920000|2022-03-23 11:28:40|11144.2|11140.2|11146.2|11142.2|11146.7|11142.7|11144.2|11140.2|3
1648034930000|2022-03-23 11:28:50|11147.6|11143.6|11149.2|11145.2|11149.2|11145.2|11147.6|11143.6|15
1648034940000|2022-03-23 11:29:00|11149.7|11145.7|11148.7|11144.7|11151.7|11147.7|11147.8|11143.8|16
1648034950000|2022-03-23 11:29:10|11148.3|11144.3|11150.8|11146.8|11151.2|11147.2|11147.7|11143.7|2
1648034960000|2022-03-23 11:29:20|11151.7|11147.7|11151.7|11147.7|11151.7|11147.7|11151.2|11147.2|3
1648034970000|2022-03-23 11:29:30|11152.2|11148.2|11152.2|11148.2|11152.2|11148.2|11152.2|11148.2|2
1648034980000|2022-03-23 11:29:40|11151.7|11147.7|11150.2|11146.2|11151.7|11147.7|11146.7|11142.7|18
1648034990000|2022-03-23 11:29:50|11149.7|11145.7|11155.7|11151.7|11155.7|11151.7|11149.7|11145.7|17
1648035000000|2022-03-23 11:30:00|11156.2|11152.2|11157.7|11153.7|11159.7|11155.7|11155.2|11151.2|25
1648035010000|2022-03-23 11:30:10|11158.2|11154.2|11156.2|11152.2|11159.2|11155.2|11155.7|11151.7|7
1648035020000|2022-03-23 11:30:20|11156.7|11152.7|11156.2|11152.2|11158.2|11154.2|11155.7|11151.7|10
1648035030000|2022-03-23 11:30:30|11157.1|11153.1|11155.7|11151.7|11157.2|11153.2|11155.7|11151.7|6
1648035040000|2022-03-23 11:30:40|11156.6|11152.6|11156.2|11152.2|11156.7|11152.7|11155.2|11151.2|9
1648035050000|2022-03-23 11:30:50|11156.7|11152.7|11159.2|11155.2|11159.2|11155.2|11155.2|11151.2|14
1648035060000|2022-03-23 11:31:00|11158.8|11154.8|11164.3|11160.3|11165.7|11161.7|11156.3|11152.3|54
1648035070000|2022-03-23 11:31:10|11165.2|11161.2|11158.2|11154.2|11165.2|11161.2|11157.2|11153.2|21
1648035080000|2022-03-23 11:31:20|11157.3|11153.3|11145.8|11141.8|11157.7|11153.7|11145.8|11141.8|56
1648035090000|2022-03-23 11:31:30|11146.3|11142.3|11144.8|11140.8|11147.8|11143.8|11143.4|11139.4|24
1648035100000|2022-03-23 11:31:40|11145.3|11141.3|11142.3|11138.3|11147.4|11142.3|11141.3|11137.3|14
1648035110000|2022-03-23 11:31:50|11141.8|11137.8|11146.8|11142.8|11147.3|11143.3|11141.3|11137.3|13
1648035120000|2022-03-23 11:32:00|11147.3|11143.3|11152.8|11148.8|11155.7|11151.7|11147.3|11143.3|10
1648035130000|2022-03-23 11:32:10|11153.8|11149.8|11154.8|11150.8|11154.8|11150.8|11152.8|11148.8|7
1648035140000|2022-03-23 11:32:20|11153.4|11149.4|11157.8|11153.8|11160.3|11156.3|11153.4|11149.4|13
1648035150000|2022-03-23 11:32:30|11158.3|11154.3|11156.8|11152.8|11158.7|11154.7|11155.8|11151.8|12
1648035160000|2022-03-23 11:32:40|11157.2|11153.2|11154.8|11150.8|11159.7|11155.7|11154.8|11150.8|12
1648035170000|2022-03-23 11:32:50|11155.3|11151.3|11159.2|11155.2|11159.2|11155.2|11155.3|11151.3|7
1648035180000|2022-03-23 11:33:00|11158.8|11154.8|11157.8|11153.8|11159.2|11155.2|11156.5|11152.5|8
1648035190000|2022-03-23 11:33:10|11158.2|11154.2|11151.8|11147.8|11158.2|11154.2|11151.3|11147.3|10
1648035200000|2022-03-23 11:33:20|11152.2|11148.2|11152.3|11148.3|11153.3|11149.3|11151.3|11147.3|6
1648035210000|2022-03-23 11:33:30|11151.3|11147.3|11153.3|11149.3|11154.3|11150.3|11150.3|11146.3|14
1648035220000|2022-03-23 11:33:40|11152.8|11148.8|11153.3|11149.3|11153.3|11149.3|11152.8|11148.8|2
1648035230000|2022-03-23 11:33:50|11153.8|11149.8|11153.8|11149.8|11153.8|11149.8|11153.3|11149.3|3
1648035240000|2022-03-23 11:34:00|11155.2|11151.2|11155.3|11151.3|11161.3|11157.3|11154.9|11150.9|24
1648035250000|2022-03-23 11:34:10|11156.2|11152.2|11157.3|11153.3|11158.3|11154.3|11154.8|11150.8|15
1648035260000|2022-03-23 11:34:20|11157.7|11153.7|11157.3|11153.3|11158.7|11154.7|11156.8|11152.8|4
1648035270000|2022-03-23 11:34:30|11156.8|11152.8|11154.3|11150.3|11156.8|11152.8|11150.3|11146.3|17
1648035280000|2022-03-23 11:34:40|11156.8|11152.8|11160.3|11156.3|11160.3|11156.3|11154.3|11150.3|5
1648035290000|2022-03-23 11:34:50|11159.3|11155.3|11157.3|11153.3|11160.3|11156.3|11156.3|11152.3|6
1648035300000|2022-03-23 11:35:00|11156.8|11152.8|11155.3|11151.3|11158.8|11154.8|11155.3|11151.3|6
1648035310000|2022-03-23 11:35:10|11155.8|11151.8|11153.8|11149.8|11155.8|11151.8|11151.8|11147.8|7
1648035320000|2022-03-23 11:35:20|11154.3|11150.3|11158.8|11154.8|11158.8|11154.8|11151.8|11147.8|11
1648035330000|2022-03-23 11:35:30|11158.3|11154.3|11159.8|11155.8|11161.2|11157.2|11156.3|11152.3|12
1648035340000|2022-03-23 11:35:40|11162.2|11158.2|11161.2|11157.2|11162.2|11158.2|11159.3|11155.3|25
1648035350000|2022-03-23 11:35:50|11160.2|11156.2|11160.7|11156.7|11160.7|11156.7|11152.3|11148.3|19
1648035360000|2022-03-23 11:36:00|11161.2|11157.2|11174.1|11170.1|11176.2|11172.2|11161.2|11157.2|107
1648035370000|2022-03-23 11:36:10|11174.6|11170.6|11173.2|11169.2|11175.2|11171.2|11171.2|11167.2|46
1648035380000|2022-03-23 11:36:20|11174.2|11170.2|11171.2|11167.2|11174.6|11170.6|11170.7|11166.7|20
1648035390000|2022-03-23 11:36:30|11170.3|11166.3|11174.2|11170.2|11174.7|11170.7|11170.2|11166.2|6
1648035400000|2022-03-23 11:36:40|11174.7|11170.7|11172.7|11168.7|11176.1|11171.7|11172.7|11168.1|21
1648035410000|2022-03-23 11:36:50|11173.1|11165.1|11169.3|11165.3|11173.1|11166.2|11166.7|11162.7|32
1648035420000|2022-03-23 11:37:00|11169.7|11165.7|11171.1|11167.1|11172.7|11168.7|11168.7|11164.7|10
1648035430000|2022-03-23 11:37:10|11170.7|11166.7|11169.2|11165.2|11172.5|11168.5|11168.7|11164.7|22
1648035440000|2022-03-23 11:37:20|11168.7|11164.7|11169.2|11165.2|11169.7|11165.7|11166.3|11162.3|13
1648035450000|2022-03-23 11:37:30|11169.6|11165.6|11169.7|11165.7|11170.1|11166.1|11168.7|11164.7|3
1648035460000|2022-03-23 11:37:40|11173.1|11165.1|11174.2|11170.2|11175.2|11171.2|11168.7|11164.7|45
1648035470000|2022-03-23 11:37:50|11173.7|11169.7|11172.2|11168.2|11174.2|11170.2|11171.7|11167.7|13
1648035480000|2022-03-23 11:38:00|11172.6|11168.6|11173.1|11169.1|11174.7|11170.7|11169.7|11165.7|25
1648035490000|2022-03-23 11:38:10|11173.6|11169.6|11174.2|11170.2|11175.2|11171.2|11172.2|11168.2|10
1648035500000|2022-03-23 11:38:20|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11171.2|11167.2|8
1648035510000|2022-03-23 11:38:30|11175.2|11171.2|11176.7|11172.7|11176.7|11172.7|11174.7|11170.7|15
1648035520000|2022-03-23 11:38:40|11178|11174|11185|11181|11185|11181|11175.3|11171.3|63
1648035530000|2022-03-23 11:38:50|11185.5|11181.5|11187|11183|11187.9|11183.9|11182.5|11178.5|52
1648035540000|2022-03-23 11:39:00|11186.9|11182.9|11188.4|11184.4|11189|11185|11184.5|11180.5|63
1648035550000|2022-03-23 11:39:10|11187.5|11183.5|11186|11182|11187.9|11183.9|11184|11180|19
1648035560000|2022-03-23 11:39:20|11185.5|11181.5|11185|11181|11185.5|11181.5|11183.5|11179.5|18
1648035570000|2022-03-23 11:39:30|11184.5|11180.5|11186.1|11182.1|11187.4|11183.4|11182.6|11178.6|65
1648035580000|2022-03-23 11:39:40|11187.6|11183.6|11185.1|11181.1|11187.6|11183.6|11180.6|11176.6|16
1648035590000|2022-03-23 11:39:50|11185|11181|11191.4|11187.4|11194.3|11190.3|11183.6|11179.6|51
1648035600000|2022-03-23 11:40:00|11190.4|11186.4|11195|11191|11195.9|11191.9|11190.4|11186.4|45
1648035610000|2022-03-23 11:40:10|11194.9|11190.9|11193.9|11189.9|11194.9|11190.9|11193.9|11189.9|17
1648035620000|2022-03-23 11:40:20|11194.9|11190.9|11192|11188|11194.9|11190.9|11191.5|11187.5|31
1648035630000|2022-03-23 11:40:30|11193|11189|11191.5|11187.5|11194.4|11190.4|11189.5|11185.5|12
1648035640000|2022-03-23 11:40:40|11192.5|11188.5|11194|11190|11196.4|11192.4|11192.5|11188.5|21
1648035650000|2022-03-23 11:40:50|11194.5|11190.5|11197.6|11193.6|11197.6|11193.6|11194.1|11190.1|33
1648035660000|2022-03-23 11:41:00|11198.5|11194.5|11198.5|11194.5|11201|11197|11197.1|11193.1|31
1648035670000|2022-03-23 11:41:10|11199|11195|11199|11195|11199.5|11195.5|11197.5|11193.5|25
1648035680000|2022-03-23 11:41:20|11197.5|11193.5|11196.4|11192.4|11198|11194|11196|11192|18
1648035690000|2022-03-23 11:41:30|11196.5|11192.5|11201|11197|11201.4|11197.4|11196|11192|41
1648035700000|2022-03-23 11:41:40|11200|11196|11198|11194|11201|11197|11197|11193|13
1648035710000|2022-03-23 11:41:50|11198.5|11194.5|11198.9|11194.9|11199.5|11195.5|11198|11194|7
1648035720000|2022-03-23 11:42:00|11197.6|11193.6|11197.5|11193.5|11197.9|11193.9|11197.5|11193.5|6
1648035730000|2022-03-23 11:42:10|11197.9|11193.9|11199|11195|11199.5|11195.5|11197.9|11193.9|10
1648035740000|2022-03-23 11:42:20|11198.5|11194.5|11201|11197|11202.5|11198.5|11198.5|11194.5|18
1648035750000|2022-03-23 11:42:30|11201.5|11197.5|11202|11198|11203.5|11199.5|11200.5|11196.5|27
1648035760000|2022-03-23 11:42:40|11201.5|11197.5|11200.5|11196.5|11203.4|11199.4|11199.5|11195.5|19
1648035770000|2022-03-23 11:42:50|11201|11197|11198|11194|11201|11197|11196.5|11192.5|24
1648035780000|2022-03-23 11:43:00|11198.4|11194.4|11194.5|11190.5|11199.5|11195.5|11194.5|11190.5|41
1648035790000|2022-03-23 11:43:10|11195|11191|11195.5|11191.5|11196|11192|11195|11191|13
1648035800000|2022-03-23 11:43:20|11195|11191|11196|11192|11196.5|11192.5|11194.5|11190.5|17
1648035810000|2022-03-23 11:43:30|11195.1|11191.1|11199|11195|11201|11197|11194.5|11190.5|26
1648035820000|2022-03-23 11:43:40|11199.4|11195.4|11200.9|11196.9|11204.4|11200.4|11199.4|11195.4|55
1648035830000|2022-03-23 11:43:50|11200.4|11196.4|11205.9|11201.9|11206|11202|11198.9|11194.9|43
1648035840000|2022-03-23 11:44:00|11205.5|11201.5|11200|11196|11205.5|11201.5|11199.5|11195.5|24
1648035850000|2022-03-23 11:44:10|11199|11195|11197.6|11193.6|11202.9|11198.9|11195.7|11191.7|44
1648035860000|2022-03-23 11:44:20|11196|11192|11204.4|11200.4|11204.5|11200.5|11195.6|11191.6|33
1648035870000|2022-03-23 11:44:30|11203|11199|11199|11195|11203.5|11199.5|11199|11195|20
1648035880000|2022-03-23 11:44:40|11198.5|11194.5|11210.9|11206.9|11210.9|11206.9|11198|11194|91
1648035890000|2022-03-23 11:44:50|11210.5|11206.5|11208.3|11204.3|11210.5|11206.5|11205.5|11201.5|30
1648035900000|2022-03-23 11:45:00|11208.8|11204.8|11206.4|11202.4|11210.3|11206.3|11205.4|11201.4|25
1648035910000|2022-03-23 11:45:10|11204.3|11200.3|11205.8|11201.8|11206.8|11202.8|11201.8|11197.8|32
1648035920000|2022-03-23 11:45:20|11205.4|11201.4|11209.8|11205.8|11210.8|11206.8|11205.3|11201.3|21
1648035930000|2022-03-23 11:45:30|11210.2|11206.2|11205.8|11201.8|11210.3|11206.3|11205.7|11201.7|14
1648035940000|2022-03-23 11:45:40|11205.3|11201.3|11206.2|11202.2|11206.2|11202.2|11201.8|11197.8|20
1648035950000|2022-03-23 11:45:50|11205.8|11201.8|11209.3|11205.3|11209.3|11205.3|11203.8|11199.8|10
1648035960000|2022-03-23 11:46:00|11209.7|11205.7|11208.7|11204.7|11209.7|11205.7|11206.8|11202.8|19
1648035970000|2022-03-23 11:46:10|11208.3|11204.3|11209.3|11205.3|11209.7|11205.7|11205.9|11201.9|18
1648035980000|2022-03-23 11:46:20|11207.8|11203.8|11209.7|11205.7|11209.7|11205.7|11206.9|11202.9|13
1648035990000|2022-03-23 11:46:30|11209.3|11205.3|11208.3|11204.3|11209.7|11205.7|11207.8|11203.8|3
1648036000000|2022-03-23 11:46:40|11208.7|11204.7|11207.8|11203.8|11208.8|11204.8|11207.3|11203.3|7
1648036010000|2022-03-23 11:46:50|11208.3|11204.3|11207.8|11203.8|11209.3|11205.3|11207.3|11203.3|11
1648036020000|2022-03-23 11:47:00|11207.3|11203.3|11207.3|11203.3|11208.3|11204.3|11206.3|11202.3|11
1648036030000|2022-03-23 11:47:10|11206.9|11202.9|11205.9|11201.9|11207.3|11203.3|11204.4|11200.4|13
1648036040000|2022-03-23 11:47:20|11206.3|11202.3|11205.9|11201.9|11206.8|11202.8|11205.4|11201.4|3
1648036050000|2022-03-23 11:47:30|11206.8|11202.8|11206.3|11202.3|11206.8|11202.8|11205.4|11201.4|4
1648036060000|2022-03-23 11:47:40|11205.3|11201.3|11205.4|11201.4|11205.9|11201.9|11203.9|11199.9|18
1648036070000|2022-03-23 11:47:50|11204.9|11200.9|11206.4|11202.4|11206.4|11202.4|11203.4|11199.4|16
1648036080000|2022-03-23 11:48:00|11205.9|11201.9|11206|11202|11211.9|11207.9|11203.5|11199.5|122
1648036090000|2022-03-23 11:48:10|11206.5|11202.5|11206.5|11202.5|11206.5|11202.5|11205.5|11201.5|3
1648036100000|2022-03-23 11:48:20|11206.4|11202.4|11204.1|11200.1|11206.4|11202.4|11203|11199|20
1648036110000|2022-03-23 11:48:30|11204.5|11200.5|11204.5|11200.5|11208.5|11204.5|11203.5|11199.5|19
1648036120000|2022-03-23 11:48:40|11205.9|11201.9|11207|11203|11207.5|11203.5|11205.9|11201.9|10
1648036130000|2022-03-23 11:48:50|11206.5|11202.5|11207|11203|11207.5|11203.5|11205|11201|10
1648036140000|2022-03-23 11:49:00|11206.6|11202.6|11202.1|11198.1|11206.6|11202.6|11201.5|11197.5|22
1648036150000|2022-03-23 11:49:10|11205.3|11201.3|11205.5|11201.5|11208.4|11204.4|11205|11201|38
1648036160000|2022-03-23 11:49:20|11205|11201|11203.5|11199.5|11206.5|11202.5|11201|11197|21
1648036170000|2022-03-23 11:49:30|11203.4|11199.4|11205.5|11201.5|11206.5|11202.5|11200.1|11196.1|26
1648036180000|2022-03-23 11:49:40|11205.6|11201.6|11204.5|11200.5|11205.6|11201.6|11203.6|11199.6|8
1648036190000|2022-03-23 11:49:50|11205|11201|11203.1|11199.1|11205.5|11201.5|11200.6|11196.6|25
1648036200000|2022-03-23 11:50:00|11204|11200|11206.5|11202.5|11206.5|11202.5|11202.5|11198.5|11
1648036210000|2022-03-23 11:50:10|11206.1|11202.1|11206.5|11202.5|11207.5|11203.5|11205.6|11201.6|6
1648036220000|2022-03-23 11:50:20|11206.6|11202.6|11207.5|11203.5|11208|11204|11206.1|11202.1|6
1648036230000|2022-03-23 11:50:30|11206.1|11202.1|11206.1|11202.1|11208.5|11204.5|11205.1|11201.1|24
1648036240000|2022-03-23 11:50:40|11207|11203|11205.5|11201.5|11207.5|11203.5|11205|11201|6
1648036250000|2022-03-23 11:50:50|11206|11202|11208|11204|11208.9|11204.9|11205.5|11201.5|8
1648036260000|2022-03-23 11:51:00|11208.5|11204.5|11206|11202|11208.5|11204.5|11206|11202|7
1648036270000|2022-03-23 11:51:10|11205.5|11201.5|11206|11202|11207|11203|11205.5|11201.5|4
1648036280000|2022-03-23 11:51:20|11206.5|11202.5|11205.2|11201.2|11208.5|11204.5|11202.1|11198.1|28
1648036290000|2022-03-23 11:51:30|11205.1|11201.1|11205.6|11201.6|11207.1|11203.1|11203.6|11199.6|9
1648036300000|2022-03-23 11:51:40|11204.7|11200.7|11209.6|11205.6|11211.5|11207.5|11204.6|11200.6|33
1648036310000|2022-03-23 11:51:50|11209.5|11205.5|11204.6|11200.6|11212|11208|11203.1|11199.1|63
1648036320000|2022-03-23 11:52:00|11204.1|11200.1|11200.6|11196.6|11208|11204|11199.6|11195.6|59
1648036330000|2022-03-23 11:52:10|11200.2|11196.2|11198.6|11194.6|11201.1|11197.1|11196.6|11192.6|44
1648036340000|2022-03-23 11:52:20|11199.1|11195.1|11198.6|11194.6|11199.1|11195.1|11197.2|11193.2|12
1648036350000|2022-03-23 11:52:30|11197.2|11193.2|11188.1|11184.1|11198.1|11194.1|11185.6|11181.6|96
1648036360000|2022-03-23 11:52:40|11188|11184|11188.1|11184.1|11189.6|11185.6|11186.6|11182.6|33
1648036370000|2022-03-23 11:52:50|11188.6|11184.6|11189.7|11185.7|11190.1|11186.1|11184.2|11180.2|34
1648036380000|2022-03-23 11:53:00|11191.1|11187.1|11188.7|11184.7|11192|11188|11186.3|11182.3|34
1648036390000|2022-03-23 11:53:10|11189.1|11185.1|11187.2|11183.2|11189.7|11185.7|11186.7|11182.7|7
1648036400000|2022-03-23 11:53:20|11187.7|11183.7|11190.2|11186.2|11190.7|11186.7|11187.2|11183.2|14
1648036410000|2022-03-23 11:53:30|11188.7|11184.7|11189.2|11185.2|11192.6|11188.6|11186.7|11182.7|25
1648036420000|2022-03-23 11:53:40|11190.2|11186.2|11185.7|11181.7|11190.2|11186.2|11185.7|11181.7|19
1648036430000|2022-03-23 11:53:50|11186.2|11182.2|11182.7|11178.7|11186.7|11182.7|11182.2|11178.2|22
1648036440000|2022-03-23 11:54:00|11183.7|11179.7|11175.3|11171.3|11183.7|11179.7|11175.2|11171.2|112
1648036450000|2022-03-23 11:54:10|11176.3|11172.3|11169.8|11165.8|11176.7|11172.7|11159.5|11155.5|121
1648036460000|2022-03-23 11:54:20|11169.3|11165.3|11163.3|11159.3|11169.8|11165.8|11161.9|11157.9|72
1648036470000|2022-03-23 11:54:30|11163.8|11159.8|11164.3|11160.3|11166.3|11162.3|11162.4|11158.4|37
1648036480000|2022-03-23 11:54:40|11164.8|11160.8|11163.8|11159.8|11164.8|11160.8|11161.8|11157.8|42
1648036490000|2022-03-23 11:54:50|11163.7|11159.7|11159.4|11155.4|11164.8|11160.8|11159.4|11155.4|42
1648036500000|2022-03-23 11:55:00|11158.9|11154.9|11151.3|11147.3|11158.9|11154.9|11150.3|11146.3|100
1648036510000|2022-03-23 11:55:10|11153.3|11149.3|11156.9|11152.9|11157.8|11153.8|11152.8|11148.8|43
1648036520000|2022-03-23 11:55:20|11157.3|11153.3|11157.8|11153.8|11161.4|11157.4|11156.9|11152.9|41
1648036530000|2022-03-23 11:55:30|11157.4|11153.4|11157.3|11153.3|11158.3|11154.3|11154.8|11150.8|36
1648036540000|2022-03-23 11:55:40|11156.8|11152.8|11160.7|11156.7|11164.2|11160.2|11156.8|11152.8|43
1648036550000|2022-03-23 11:55:50|11159.7|11155.7|11163.7|11159.7|11164.6|11160.6|11159.7|11155.7|9
1648036560000|2022-03-23 11:56:00|11163.8|11159.8|11165.2|11161.2|11168.1|11163.2|11163.8|11159.8|27
1648036570000|2022-03-23 11:56:10|11165.7|11161.7|11172.3|11168.3|11172.3|11168.3|11165.2|11161.2|45
1648036580000|2022-03-23 11:56:20|11171.4|11167.4|11171.8|11167.8|11175.2|11171.2|11170|11166|37
1648036590000|2022-03-23 11:56:30|11171.9|11167.9|11174.9|11170.9|11175.8|11171.8|11171.9|11167.9|29
1648036600000|2022-03-23 11:56:40|11175.4|11171.4|11178.8|11174.8|11178.8|11174.8|11174.9|11170.9|27
1648036610000|2022-03-23 11:56:50|11178.4|11174.4|11178.4|11174.4|11180.4|11176.4|11177.8|11173.8|21
1648036620000|2022-03-23 11:57:00|11178.8|11174.8|11176.9|11172.9|11178.8|11174.8|11176.9|11172.9|8
1648036630000|2022-03-23 11:57:10|11177.4|11173.4|11177.8|11173.8|11178.4|11174.4|11176.9|11172.9|14
1648036640000|2022-03-23 11:57:20|11178.3|11174.3|11182.7|11178.7|11182.7|11178.7|11176.4|11172.4|60
1648036650000|2022-03-23 11:57:30|11181.8|11177.8|11186.7|11182.7|11187.2|11183.2|11181.7|11177.7|27
1648036660000|2022-03-23 11:57:40|11187.2|11183.2|11186.3|11182.3|11189.2|11185.2|11186.3|11182.3|23
1648036670000|2022-03-23 11:57:50|11185.8|11181.8|11187.2|11183.2|11187.2|11183.2|11185.7|11181.7|7
1648036680000|2022-03-23 11:58:00|11186.7|11182.7|11188.7|11184.7|11188.7|11184.7|11186.2|11182.2|21
1648036690000|2022-03-23 11:58:10|11188.2|11184.2|11181.7|11177.7|11188.2|11184.2|11178.8|11174.8|35
1648036700000|2022-03-23 11:58:20|11181.3|11177.3|11175.3|11171.3|11181.3|11177.3|11174.3|11170.3|17
1648036710000|2022-03-23 11:58:30|11174.3|11170.3|11180.2|11176.2|11180.2|11176.2|11173.8|11169.8|18
1648036720000|2022-03-23 11:58:40|11181.1|11177.1|11178.8|11174.8|11183.8|11179.8|11178.8|11174.8|19
1648036730000|2022-03-23 11:58:50|11179.2|11175.2|11178.8|11174.8|11179.2|11175.2|11175.8|11171.8|17
1648036740000|2022-03-23 11:59:00|11178.3|11174.3|11177.8|11173.8|11178.3|11174.3|11174.8|11170.8|13
1648036750000|2022-03-23 11:59:10|11177.3|11173.3|11172.3|11168.3|11177.8|11173.8|11170.8|11166.8|16
1648036760000|2022-03-23 11:59:20|11171.3|11167.3|11172.3|11168.3|11173.3|11169.3|11171.3|11167.3|9
1648036770000|2022-03-23 11:59:30|11172.7|11168.7|11187.2|11183.2|11188.2|11184.2|11172.3|11168.3|42
1648036780000|2022-03-23 11:59:40|11187.7|11183.7|11189.7|11185.7|11190.2|11186.2|11187.7|11183.7|13
1648036790000|2022-03-23 11:59:50|11190.2|11186.2|11181.7|11177.7|11191.7|11187.7|11180.2|11175.5|34
1648036800000|2022-03-23 12:00:00|11182.2|11178.2|11183.7|11179.7|11188.2|11184.2|11181.2|11177.2|40
1648036810000|2022-03-23 12:00:10|11184.2|11180.2|11177.2|11173.2|11185.2|11181.2|11172|11168|62
1648036820000|2022-03-23 12:00:20|11179.2|11175.2|11167.3|11163.3|11182.2|11178.2|11167.3|11163.3|40
1648036830000|2022-03-23 12:00:30|11165.8|11161.8|11170.2|11166.2|11171.7|11167.7|11165.8|11161.8|20
1648036840000|2022-03-23 12:00:40|11170.7|11166.7|11170.2|11166.2|11171.2|11167.2|11170.2|11166.2|8
1648036850000|2022-03-23 12:00:50|11170.7|11166.7|11174.1|11170.1|11178.1|11174.1|11170.7|11166.7|22
1648036860000|2022-03-23 12:01:00|11174.6|11170.6|11171.6|11167.6|11174.6|11170.6|11171.6|11167.6|31
1648036870000|2022-03-23 12:01:10|11172.5|11168.5|11175.1|11171.1|11175.6|11171.6|11166.7|11162.7|25
1648036880000|2022-03-23 12:01:20|11174.6|11170.6|11174.6|11170.6|11175.6|11171.6|11174.6|11170.6|8
1648036890000|2022-03-23 12:01:30|11175.1|11171.1|11174.6|11170.6|11175.1|11171.1|11174.6|11170.6|0
1648036900000|2022-03-23 12:01:40|11175.1|11171.1|11175.1|11171.1|11175.1|11171.1|11175.1|11171.1|1
1648036910000|2022-03-23 12:01:50|11177.1|11173.1|11185.1|11181.1|11185.6|11181.6|11177.1|11173.1|29
1648036920000|2022-03-23 12:02:00|11186.1|11182.1|11190.1|11186.1|11193.5|11189.5|11186.1|11182.1|109
1648036930000|2022-03-23 12:02:10|11190.2|11186.2|11192.6|11188.6|11193.6|11189.6|11190.2|11186.2|35
1648036940000|2022-03-23 12:02:20|11193.1|11189.1|11199.5|11195.5|11199.6|11195.6|11193.1|11189.1|39
1648036950000|2022-03-23 12:02:30|11199.6|11195.6|11199.6|11195.6|11201.1|11197.1|11198.7|11194.7|14
1648036960000|2022-03-23 12:02:40|11199.1|11195.1|11200|11196|11200.9|11196.5|11197.1|11192.9|36
1648036970000|2022-03-23 12:02:50|11200.5|11196.5|11200.1|11196.1|11201|11197|11200|11196|8
1648036980000|2022-03-23 12:03:00|11199.6|11195.6|11201.6|11197.6|11201.6|11197.6|11199.6|11195.6|8
1648036990000|2022-03-23 12:03:10|11202.1|11198.1|11197.1|11193.1|11202.1|11198.1|11196.6|11192.6|17
1648037000000|2022-03-23 12:03:20|11196.6|11192.6|11200.1|11196.1|11202.1|11198.1|11196.6|11192.6|31
1648037010000|2022-03-23 12:03:30|11199.6|11195.6|11200.1|11196.1|11200.1|11196.1|11199.6|11195.6|0
1648037020000|2022-03-23 12:03:40|11199.2|11195.2|11211|11207|11211.9|11207.9|11193.1|11189.1|112
1648037030000|2022-03-23 12:03:50|11210.4|11206.4|11216.5|11212.5|11216.5|11212.5|11210|11206|99
1648037040000|2022-03-23 12:04:00|11220.7|11212.7|11219.9|11215.9|11221.9|11216.9|11217.4|11212.7|193
1648037050000|2022-03-23 12:04:10|11220.4|11216.4|11217.9|11213.9|11220.4|11216.4|11215|11211|28
1648037060000|2022-03-23 12:04:20|11217.5|11213.5|11216.9|11212.9|11217.9|11213.9|11216.4|11212.4|13
1648037070000|2022-03-23 12:04:30|11216|11212|11219.9|11215.9|11221.5|11217.5|11216|11212|36
1648037080000|2022-03-23 12:04:40|11220|11216|11212.5|11208.5|11220|11216|11210.1|11206.1|63
1648037090000|2022-03-23 12:04:50|11212|11208|11222.4|11218.4|11222.4|11218.4|11212|11208|87
1648037100000|2022-03-23 12:05:00|11222.8|11218.8|11220.4|11216.4|11223.9|11219.9|11219.4|11215.4|31
1648037110000|2022-03-23 12:05:10|11220.9|11216.9|11219.5|11215.5|11220.9|11216.9|11219|11215|16
1648037120000|2022-03-23 12:05:20|11219|11215|11220.9|11216.9|11221.4|11217.4|11219|11215|21
1648037130000|2022-03-23 12:05:30|11220.4|11216.4|11221.9|11217.9|11222.4|11218.4|11220.4|11216.4|52
1648037140000|2022-03-23 12:05:40|11221.4|11217.4|11218.4|11214.4|11221.4|11217.4|11218.4|11214.4|16
1648037150000|2022-03-23 12:05:50|11218.9|11214.9|11221.9|11217.9|11222.4|11218.4|11218.4|11214.4|43
1648037160000|2022-03-23 12:06:00|11221.4|11217.4|11224.3|11220.3|11224.4|11220.4|11218.4|11214.4|51
1648037170000|2022-03-23 12:06:10|11222.9|11218.9|11226.9|11222.9|11228.8|11224.8|11222.8|11218.8|67
1648037180000|2022-03-23 12:06:20|11226.4|11222.4|11226.8|11222.8|11228.3|11224.3|11218.9|11214.9|80
1648037190000|2022-03-23 12:06:30|11227.3|11223.3|11229.2|11225.2|11229.2|11225.2|11224.4|11220.4|43
1648037200000|2022-03-23 12:06:40|11228.7|11224.7|11227.2|11223.2|11229.2|11225.2|11226.8|11222.8|19
1648037210000|2022-03-23 12:06:50|11227.3|11223.3|11227.2|11223.2|11228.7|11224.7|11226.7|11222.7|15
1648037220000|2022-03-23 12:07:00|11226.8|11222.8|11226.7|11222.7|11228.2|11224.2|11218.3|11214.3|74
1648037230000|2022-03-23 12:07:10|11227.2|11223.2|11227.7|11223.7|11228.8|11224.8|11223.2|11219.2|75
1648037240000|2022-03-23 12:07:20|11226.7|11222.7|11226.2|11222.2|11228.1|11224.1|11224.2|11220.2|17
1648037250000|2022-03-23 12:07:30|11227.5|11223.5|11226.2|11222.2|11228.7|11224.7|11225.7|11221.7|26
1648037260000|2022-03-23 12:07:40|11225.7|11221.7|11223.8|11219.8|11226.7|11222.7|11222.8|11218.8|34
1648037270000|2022-03-23 12:07:50|11223.3|11219.3|11221.8|11217.8|11224.2|11220.2|11220.2|11216.2|31
1648037280000|2022-03-23 12:08:00|11221.3|11217.3|11221.3|11217.3|11221.3|11217.3|11219.8|11215.8|23
1648037290000|2022-03-23 12:08:10|11220.8|11216.8|11219.7|11215.7|11221.8|11217.8|11213.9|11209.9|82
1648037300000|2022-03-23 12:08:20|11219.2|11215.2|11217.8|11213.8|11220.7|11216.7|11217.7|11213.7|16
1648037310000|2022-03-23 12:08:30|11218.7|11214.7|11218.2|11214.2|11219.2|11215.2|11217.3|11213.3|6
1648037320000|2022-03-23 12:08:40|11218.8|11214.8|11218.3|11214.3|11219.3|11215.3|11217.3|11213.3|5
1648037330000|2022-03-23 12:08:50|11218.7|11214.7|11224.7|11220.7|11230.5|11225.7|11218.7|11214.7|97
1648037340000|2022-03-23 12:09:00|11225.7|11221.7|11225.7|11221.7|11229.1|11225.1|11225.2|11221.2|33
1648037350000|2022-03-23 12:09:10|11225.2|11221.2|11225.2|11221.2|11226.7|11222.7|11224.2|11220.2|11
1648037360000|2022-03-23 12:09:20|11226.7|11222.7|11224.2|11220.2|11227.6|11223.6|11224.2|11220.2|19
1648037370000|2022-03-23 12:09:30|11224.7|11220.7|11218.8|11214.8|11224.7|11220.7|11218.8|11214.8|8
1648037380000|2022-03-23 12:09:40|11219.7|11215.7|11216.7|11212.7|11220.2|11216.2|11216.2|11212.2|19
1648037390000|2022-03-23 12:09:50|11217.2|11213.2|11201.8|11197.8|11217.7|11213.7|11201.3|11197.3|148
1648037400000|2022-03-23 12:10:00|11202.3|11198.3|11194.8|11190.8|11203.5|11199.5|11193.3|11189.3|121
1648037410000|2022-03-23 12:10:10|11194.7|11190.7|11194.3|11190.3|11196.7|11192.7|11192.3|11188.3|80
1648037420000|2022-03-23 12:10:20|11193.8|11189.8|11192.8|11188.8|11194.8|11190.8|11191.8|11187.8|28
1648037430000|2022-03-23 12:10:30|11193.2|11189.2|11198.8|11194.8|11204.6|11200.6|11192.3|11188.3|94
1648037440000|2022-03-23 12:10:40|11199.2|11195.2|11197.8|11193.8|11199.8|11195.8|11192.3|11188.3|76
1648037450000|2022-03-23 12:10:50|11196.8|11192.8|11200.3|11196.3|11202.7|11198.7|11194.8|11190.8|18
1648037460000|2022-03-23 12:11:00|11200.2|11196.2|11195.8|11191.8|11200.3|11196.3|11195.8|11191.8|18
1648037470000|2022-03-23 12:11:10|11195.9|11191.9|11191.8|11187.8|11195.9|11191.9|11191.3|11187.3|17
1648037480000|2022-03-23 12:11:20|11190.5|11186.5|11187.4|11183.4|11190.5|11186.5|11180.4|11176.4|82
1648037490000|2022-03-23 12:11:30|11186.9|11182.9|11184.3|11180.3|11187.4|11183.4|11183.4|11179.4|25
1648037500000|2022-03-23 12:11:40|11184.9|11180.9|11187.9|11183.9|11187.9|11183.9|11182.4|11178.4|33
1648037510000|2022-03-23 12:11:50|11188.3|11184.3|11192.3|11188.3|11192.8|11188.8|11188.3|11184.3|25
1648037520000|2022-03-23 12:12:00|11191.8|11187.8|11190.8|11186.8|11195.3|11191.3|11190.3|11186.3|34
1648037530000|2022-03-23 12:12:10|11192.3|11188.3|11195.3|11191.3|11195.7|11191.7|11192.3|11188.3|20
1648037540000|2022-03-23 12:12:20|11195.4|11191.4|11194.9|11190.9|11195.9|11191.9|11191.4|11187.4|35
1648037550000|2022-03-23 12:12:30|11196.9|11192.9|11189.9|11185.9|11196.9|11192.9|11189.4|11185.4|26
1648037560000|2022-03-23 12:12:40|11189.4|11185.4|11189.9|11185.9|11189.9|11185.9|11188.4|11184.4|10
1648037570000|2022-03-23 12:12:50|11191.9|11187.9|11186.9|11182.9|11194.4|11190.4|11186.9|11182.9|25
1648037580000|2022-03-23 12:13:00|11186.5|11182.5|11188.4|11184.4|11191.9|11187.9|11185|11181|23
1648037590000|2022-03-23 12:13:10|11187.9|11183.9|11184.4|11180.4|11187.9|11183.9|11183.4|11179.4|21
1648037600000|2022-03-23 12:13:20|11183.9|11179.9|11184.4|11180.4|11185.9|11181.9|11183.9|11179.9|15
1648037610000|2022-03-23 12:13:30|11185.4|11181.4|11194.9|11190.9|11194.9|11190.9|11185.4|11181.4|10
1648037620000|2022-03-23 12:13:40|11195.3|11191.3|11194.3|11190.3|11197.4|11193.4|11192|11188|32
1648037630000|2022-03-23 12:13:50|11194.8|11190.8|11194.3|11190.3|11196.8|11192.8|11193.2|11189.2|20
1648037640000|2022-03-23 12:14:00|11193.9|11189.9|11204.8|11200.8|11204.8|11200.8|11192.8|11188.8|38
1648037650000|2022-03-23 12:14:10|11205.2|11201.2|11216.2|11212.2|11216.6|11212.6|11202.3|11198.3|96
1648037660000|2022-03-23 12:14:20|11216.7|11212.7|11215.8|11211.8|11218.8|11214.8|11214.3|11210.3|35
1648037670000|2022-03-23 12:14:30|11215.7|11211.7|11217.8|11213.8|11220.3|11216.3|11215.3|11211.3|39
1648037680000|2022-03-23 12:14:40|11215.9|11211.9|11218.8|11214.8|11219.2|11215.2|11214.8|11210.8|43
1648037690000|2022-03-23 12:14:50|11218.6|11214.6|11218.8|11214.8|11219.8|11215.8|11216.9|11212.9|43
1648037700000|2022-03-23 12:15:00|11217.8|11213.8|11220.8|11216.8|11220.8|11216.8|11216.7|11212.7|52
1648037710000|2022-03-23 12:15:10|11220.7|11216.7|11235.7|11231.7|11242.6|11238.6|11219.3|11215.3|255
1648037720000|2022-03-23 12:15:20|11234.7|11230.7|11241.6|11237.6|11242.5|11237.6|11234.7|11230.7|75
1648037730000|2022-03-23 12:15:30|11241.1|11237.1|11240.6|11236.6|11243.6|11239.6|11237.6|11233.6|107
1648037740000|2022-03-23 12:15:40|11241.1|11237.1|11243.6|11239.6|11244.5|11240.5|11239.7|11235.7|39
1648037750000|2022-03-23 12:15:50|11244.1|11240.1|11248.1|11244.1|11248.1|11244.1|11242.6|11238.6|112
1648037760000|2022-03-23 12:16:00|11248.6|11244.6|11247.1|11243.1|11250.4|11246.4|11246.2|11242.2|93
1648037770000|2022-03-23 12:16:10|11246.7|11242.7|11240.5|11236.5|11248.1|11244.1|11237.6|11233.6|70
1648037780000|2022-03-23 12:16:20|11240.6|11236.6|11241.1|11237.1|11243.1|11239.1|11238.7|11234.7|33
1648037790000|2022-03-23 12:16:30|11241.2|11237.2|11246.6|11242.6|11247.1|11243.1|11241.2|11237.2|31
1648037800000|2022-03-23 12:16:40|11247|11243|11247.6|11243.6|11248.5|11244.5|11246|11242|50
1648037810000|2022-03-23 12:16:50|11247.1|11243.1|11246.1|11242.1|11249|11245|11245.1|11241.1|44
1648037820000|2022-03-23 12:17:00|11246|11242|11248.1|11244.1|11249|11245|11245.1|11241.1|51
1648037830000|2022-03-23 12:17:10|11248|11244|11247.6|11243.6|11248.1|11244.1|11244.6|11240.6|38
1648037840000|2022-03-23 12:17:20|11248|11244|11245.6|11241.6|11248.1|11244.1|11245.1|11241.1|60
1648037850000|2022-03-23 12:17:30|11246|11242|11245.1|11241.1|11246.5|11242.5|11244.1|11240.1|25
1648037860000|2022-03-23 12:17:40|11245.6|11241.6|11237.6|11233.6|11245.6|11241.6|11236.6|11232.6|30
1648037870000|2022-03-23 12:17:50|11236.6|11232.6|11241.6|11237.6|11242.6|11238.6|11236.6|11232.6|29
1648037880000|2022-03-23 12:18:00|11240.2|11236.2|11242.7|11238.7|11248.1|11244.1|11240.2|11236.2|67
1648037890000|2022-03-23 12:18:10|11243.1|11239.1|11241.1|11237.1|11243.1|11239.1|11239.7|11235.7|11
1648037900000|2022-03-23 12:18:20|11240.7|11236.7|11241.1|11237.1|11241.1|11237.1|11240.1|11236.1|5
1648037910000|2022-03-23 12:18:30|11240.6|11236.6|11239.2|11235.2|11241.1|11237.1|11238.6|11234.6|9
1648037920000|2022-03-23 12:18:40|11239.7|11235.7|11240.1|11236.1|11240.1|11236.1|11236.1|11232.1|69
1648037930000|2022-03-23 12:18:50|11241.1|11237.1|11244.1|11240.1|11244.6|11240.6|11241.1|11237.1|16
1648037940000|2022-03-23 12:19:00|11245.5|11241.5|11243.1|11239.1|11245.6|11241.6|11241.6|11237.6|18
1648037950000|2022-03-23 12:19:10|11243.2|11239.2|11243.6|11239.6|11244.6|11240.6|11242.6|11238.6|11
1648037960000|2022-03-23 12:19:20|11243.1|11239.1|11243.1|11239.1|11243.6|11239.6|11243.1|11239.1|4
1648037970000|2022-03-23 12:19:30|11243.6|11239.6|11243.1|11239.1|11243.6|11239.6|11243.1|11239.1|0
1648037980000|2022-03-23 12:19:40|11241.8|11237.8|11246.1|11242.1|11246.1|11242.1|11240.1|11236.1|25
1648037990000|2022-03-23 12:19:50|11244.7|11240.7|11245.1|11241.1|11245.6|11241.6|11244.6|11240.6|6
1648038000000|2022-03-23 12:20:00|11246.6|11242.6|11256.6|11252.6|11257.8|11253.8|11246.6|11242.6|224
1648038010000|2022-03-23 12:20:10|11257.1|11253.1|11255|11251|11258|11254|11251.5|11247.5|133
1648038020000|2022-03-23 12:20:20|11255.5|11251.5|11255.5|11251.5|11256|11252|11254|11250|33
1648038030000|2022-03-23 12:20:30|11254.6|11250.6|11253.6|11249.6|11255.5|11251.5|11252|11248|28
1648038040000|2022-03-23 12:20:40|11253.5|11249.5|11252.5|11248.5|11254|11250|11252.5|11248.5|15
1648038050000|2022-03-23 12:20:50|11253|11249|11252.5|11248.5|11253.5|11249.5|11252|11248|32
1648038060000|2022-03-23 12:21:00|11253|11249|11244.6|11240.6|11253.9|11249.9|11244.6|11240.6|47
1648038070000|2022-03-23 12:21:10|11244.2|11240.2|11238.6|11234.6|11244.2|11240.2|11236.1|11232.1|46
1648038080000|2022-03-23 12:21:20|11238.1|11234.1|11233.6|11229.6|11240.1|11236.1|11232.6|11228.6|124
1648038090000|2022-03-23 12:21:30|11234.1|11230.1|11233.6|11229.6|11234.1|11230.1|11230.7|11226.7|27
1648038100000|2022-03-23 12:21:40|11234.1|11230.1|11245|11241|11245|11241|11234.1|11230.1|43
1648038110000|2022-03-23 12:21:50|11244.1|11240.1|11246.5|11242.5|11248.5|11244.5|11241.5|11237.5|68
1648038120000|2022-03-23 12:22:00|11245.6|11241.6|11238.1|11234.1|11245.6|11241.6|11237.6|11233.6|24
1648038130000|2022-03-23 12:22:10|11238|11234|11237.6|11233.6|11238.5|11234.5|11235.2|11231.2|13
1648038140000|2022-03-23 12:22:20|11238.6|11234.6|11240.9|11236.9|11240.9|11236.9|11237.7|11233.7|38
1648038150000|2022-03-23 12:22:30|11241.1|11237.1|11239|11235|11242|11238|11238|11234|23
1648038160000|2022-03-23 12:22:40|11238.6|11234.6|11238.5|11234.5|11238.6|11234.6|11237.6|11233.6|6
1648038170000|2022-03-23 12:22:50|11242.5|11238.5|11246.1|11242.1|11247.5|11243.5|11242.5|11238.5|51
1648038180000|2022-03-23 12:23:00|11246.5|11242.5|11247.6|11243.6|11249.1|11245.1|11244.5|11240.5|61
1648038190000|2022-03-23 12:23:10|11248.1|11244.1|11248.1|11244.1|11251.5|11247.5|11247.6|11243.6|18
1648038200000|2022-03-23 12:23:20|11249.7|11245.7|11248.7|11244.7|11250.6|11246.6|11248.7|11244.7|12
1648038210000|2022-03-23 12:23:30|11249.1|11245.1|11248.1|11244.1|11251.1|11247.1|11246.7|11242.7|17
1648038220000|2022-03-23 12:23:40|11248.2|11244.2|11249.1|11245.1|11249.6|11245.6|11247.7|11243.7|21
1648038230000|2022-03-23 12:23:50|11248.6|11244.6|11239.1|11235.1|11249|11245|11237.1|11233.1|41
1648038240000|2022-03-23 12:24:00|11239.6|11235.6|11241.6|11237.6|11242.6|11238.6|11237.6|11233.6|19
1648038250000|2022-03-23 12:24:10|11242.1|11238.1|11240.1|11236.1|11242.1|11238.1|11239.1|11235.1|8
1648038260000|2022-03-23 12:24:20|11239.6|11235.6|11240.1|11236.1|11240.6|11236.6|11239.1|11235.1|4
1648038270000|2022-03-23 12:24:30|11240.6|11236.6|11234.3|11230.3|11240.6|11236.6|11233.8|11229.8|66
1648038280000|2022-03-23 12:24:40|11233.8|11229.8|11238.3|11234.3|11242.3|11238.3|11232.4|11228.4|47
1648038290000|2022-03-23 12:24:50|11239.2|11235.2|11239.2|11235.2|11240.2|11236.2|11238.3|11234.3|21
1648038300000|2022-03-23 12:25:00|11238.8|11234.8|11246.2|11242.2|11247.7|11243.7|11238.2|11234.2|47
1648038310000|2022-03-23 12:25:10|11249.8|11245.8|11245.3|11241.3|11250.7|11246.7|11245.3|11241.3|74
1648038320000|2022-03-23 12:25:20|11245.8|11241.8|11243.8|11239.8|11245.8|11241.8|11238.5|11234.5|72
1648038330000|2022-03-23 12:25:30|11244.3|11240.3|11242.9|11238.9|11246.4|11242.4|11241.4|11237.4|91
1648038340000|2022-03-23 12:25:40|11243.8|11239.8|11246.3|11242.3|11249.8|11245.8|11243.4|11239.4|65
1648038350000|2022-03-23 12:25:50|11245.8|11241.8|11245.3|11241.3|11246.3|11242.3|11244.8|11240.8|4
1648038360000|2022-03-23 12:26:00|11243.3|11239.3|11247.7|11243.7|11248.2|11244.2|11243.3|11239.3|45
1648038370000|2022-03-23 12:26:10|11249.1|11245.1|11256.6|11252.6|11259.1|11255.1|11244.2|11240.2|126
1648038380000|2022-03-23 12:26:20|11257.1|11253.1|11257.6|11253.6|11258.6|11254.6|11251.2|11247.2|82
1648038390000|2022-03-23 12:26:30|11257.7|11253.7|11252.2|11248.2|11258.1|11254.1|11252.2|11248.2|49
1648038400000|2022-03-23 12:26:40|11251.3|11247.3|11247.3|11243.3|11252.2|11248.2|11246.2|11242.2|25
1648038410000|2022-03-23 12:26:50|11247.8|11243.8|11250.6|11246.6|11250.7|11246.7|11245.4|11241.4|33
1648038420000|2022-03-23 12:27:00|11251.1|11247.1|11253.1|11249.1|11253.1|11249.1|11249.2|11245.2|16
1648038430000|2022-03-23 12:27:10|11253.5|11249.5|11251.7|11247.7|11254|11250|11250.6|11246.6|14
1648038440000|2022-03-23 12:27:20|11252.6|11248.6|11257.7|11253.7|11259.6|11255.6|11251.7|11247.7|28
1648038450000|2022-03-23 12:27:30|11258.2|11254.2|11256.6|11252.6|11259.1|11255.1|11255.6|11251.6|37
1648038460000|2022-03-23 12:27:40|11257.1|11253.1|11258.6|11254.6|11259.1|11255.1|11256.6|11252.6|49
1648038470000|2022-03-23 12:27:50|11258.1|11254.1|11257.1|11253.1|11258.6|11254.6|11256.1|11252.1|6
1648038480000|2022-03-23 12:28:00|11256.6|11252.6|11258.6|11254.6|11260.6|11256.6|11256.6|11252.6|19
1648038490000|2022-03-23 12:28:10|11259.1|11255.1|11255.1|11251.1|11259.1|11255.1|11255.1|11251.1|17
1648038500000|2022-03-23 12:28:20|11257.1|11253.1|11257.6|11253.6|11257.6|11253.6|11256.6|11252.6|11
1648038510000|2022-03-23 12:28:30|11257.1|11253.1|11259.6|11255.6|11263.5|11259.5|11253.6|11249.6|124
1648038520000|2022-03-23 12:28:40|11260.1|11256.1|11259.1|11255.1|11260.6|11256.6|11258.1|11254.1|28
1648038530000|2022-03-23 12:28:50|11258.1|11254.1|11258|11254|11259.4|11255.4|11256.6|11252.6|30
1648038540000|2022-03-23 12:29:00|11258.1|11254.1|11251.6|11247.6|11258.1|11254.1|11251.6|11247.6|43
1648038550000|2022-03-23 12:29:10|11251.1|11247.1|11253.1|11249.1|11253.5|11249.5|11250.5|11246.5|29
1648038560000|2022-03-23 12:29:20|11255.1|11251.1|11252.6|11248.6|11255.1|11251.1|11252.1|11248.1|16
1648038570000|2022-03-23 12:29:30|11252.1|11248.1|11254.5|11250.5|11255.6|11251.6|11252.1|11248.1|7
1648038580000|2022-03-23 12:29:40|11255|11251|11255|11251|11255.5|11251.5|11255|11251|1
1648038590000|2022-03-23 12:29:50|11254.1|11250.1|11251.6|11247.6|11254.5|11250.5|11251.5|11247.5|38
1648038600000|2022-03-23 12:30:00|11252.1|11248.1|11255.5|11251.5|11256.5|11252.5|11252.1|11248.1|34
1648038610000|2022-03-23 12:30:10|11255|11251|11255|11251|11255.5|11251.5|11255|11251|4
1648038620000|2022-03-23 12:30:20|11254.5|11250.5|11255.5|11251.5|11257.5|11253.5|11254|11250|20
1648038630000|2022-03-23 12:30:30|11254.1|11250.1|11261|11257|11261|11257|11254|11250|20
1648038640000|2022-03-23 12:30:40|11260.5|11256.5|11266.9|11262.9|11266.9|11262.9|11260|11256|163
1648038650000|2022-03-23 12:30:50|11267.3|11263.3|11258.5|11254.5|11267.4|11263.4|11258.5|11254.5|86
1648038660000|2022-03-23 12:31:00|11259|11255|11257.4|11253.4|11259|11255|11254.5|11250.5|41
1648038670000|2022-03-23 12:31:10|11258.4|11254.4|11257|11253|11260|11256|11255|11251|47
1648038680000|2022-03-23 12:31:20|11256.5|11252.5|11257.5|11253.5|11258|11254|11255.5|11251.5|8
1648038690000|2022-03-23 12:31:30|11258|11254|11259.5|11255.5|11261|11257|11258|11254|17
1648038700000|2022-03-23 12:31:40|11260.4|11256.4|11260|11256|11263.9|11259.9|11259|11255|57
1648038710000|2022-03-23 12:31:50|11259.5|11255.5|11263|11259|11263|11259|11259|11255|8
1648038720000|2022-03-23 12:32:00|11261.6|11257.6|11262.5|11258.5|11262.5|11258.5|11260|11256|14
1648038730000|2022-03-23 12:32:10|11262|11258|11260|11256|11265.4|11261.4|11259.5|11255.5|53
1648038740000|2022-03-23 12:32:20|11261|11257|11262|11258|11262|11258|11259|11255|20
1648038750000|2022-03-23 12:32:30|11261.5|11257.5|11257.1|11253.1|11262|11258|11257|11253|35
1648038760000|2022-03-23 12:32:40|11257.5|11253.5|11257.5|11253.5|11258.5|11254.5|11256.5|11252.5|18
1648038770000|2022-03-23 12:32:50|11257|11253|11257|11253|11259|11255|11255.5|11251.5|12
1648038780000|2022-03-23 12:33:00|11256.1|11252.1|11260.5|11256.5|11261.5|11257.5|11256|11252|28
1648038790000|2022-03-23 12:33:10|11261|11257|11260|11256|11261.5|11257.5|11259.5|11255.5|21
1648038800000|2022-03-23 12:33:20|11259.5|11255.5|11253|11249|11259.5|11255.5|11253|11249|13
1648038810000|2022-03-23 12:33:30|11253.5|11249.5|11254|11250|11255|11251|11253|11249|14
1648038820000|2022-03-23 12:33:40|11255|11251|11251|11247|11256|11252|11250|11246|30
1648038830000|2022-03-23 12:33:50|11250.5|11246.5|11255|11251|11256|11252|11250.5|11246.5|27
1648038840000|2022-03-23 12:34:00|11254|11250|11253.5|11249.5|11254|11250|11251.5|11247.5|14
1648038850000|2022-03-23 12:34:10|11254|11250|11246.1|11242.1|11254.5|11250.5|11244.8|11240.8|78
1648038860000|2022-03-23 12:34:20|11246.6|11242.6|11248.6|11244.6|11249.6|11245|11245.2|11241.2|61
1648038870000|2022-03-23 12:34:30|11248.5|11244.5|11245.1|11241.1|11248.5|11244.5|11245.1|11241.1|25
1648038880000|2022-03-23 12:34:40|11244.7|11240.7|11241.1|11237.1|11245.1|11241.1|11238.8|11234.8|54
1648038890000|2022-03-23 12:34:50|11240.6|11236.6|11243.1|11239.1|11243.6|11239.6|11240.6|11236.6|24
1648038900000|2022-03-23 12:35:00|11244.5|11240.5|11247|11243|11248.6|11244.6|11241.1|11237.1|51
1648038910000|2022-03-23 12:35:10|11247.5|11243.5|11241|11237|11247.6|11243.6|11240|11236|31
1648038920000|2022-03-23 12:35:20|11240.5|11236.5|11233.7|11229.7|11240.5|11236.5|11233.1|11229.1|95
1648038930000|2022-03-23 12:35:30|11234.1|11230.1|11243.1|11239.1|11245.1|11241.1|11233.7|11229.7|40
1648038940000|2022-03-23 12:35:40|11242.7|11238.7|11247.6|11243.6|11247.6|11243.6|11240.2|11236.2|18
1648038950000|2022-03-23 12:35:50|11246.7|11242.7|11248|11244|11248.5|11244.5|11245.6|11241.6|24
1648038960000|2022-03-23 12:36:00|11247.6|11243.6|11246|11242|11248|11244|11245|11241|37
1648038970000|2022-03-23 12:36:10|11246.5|11242.5|11246.5|11242.5|11247.4|11243.4|11246|11242|4
1648038980000|2022-03-23 12:36:20|11246.6|11242.6|11249.5|11245.5|11251.9|11247.9|11245.7|11241.7|66
1648038990000|2022-03-23 12:36:30|11249|11245|11247|11243|11251|11247|11247|11243|52
1648039000000|2022-03-23 12:36:40|11247.5|11243.5|11245.9|11241.9|11252.4|11248.4|11245|11241|69
1648039010000|2022-03-23 12:36:50|11245.5|11241.5|11247.9|11243.9|11248|11244|11244.1|11240.1|25
1648039020000|2022-03-23 12:37:00|11248|11244|11249.4|11245.4|11249.8|11245.8|11248|11244|9
1648039030000|2022-03-23 12:37:10|11249.9|11245.9|11249.9|11245.9|11250.5|11246.5|11248.5|11244.5|28
1648039040000|2022-03-23 12:37:20|11250.8|11246.8|11249.9|11245.9|11250.8|11246.8|11249.9|11245.9|4
1648039050000|2022-03-23 12:37:30|11249.4|11245.4|11249.4|11245.4|11249.9|11245.9|11248|11244|18
1648039060000|2022-03-23 12:37:40|11249|11245|11250.8|11246.8|11251.8|11247.8|11248.9|11244.9|69
1648039070000|2022-03-23 12:37:50|11250.7|11246.7|11259.2|11255.2|11259.2|11255.2|11250.7|11246.7|149
1648039080000|2022-03-23 12:38:00|11260.2|11256.2|11258.3|11254.3|11261.2|11257.2|11256.8|11252.8|37
1648039090000|2022-03-23 12:38:10|11259.7|11255.7|11258.7|11254.7|11261.7|11257.7|11258.7|11254.7|42
1648039100000|2022-03-23 12:38:20|11260.1|11256.1|11263.2|11259.2|11264.2|11260.2|11257.3|11253.3|86
1648039110000|2022-03-23 12:38:30|11262.3|11258.3|11256.2|11252.2|11263.7|11259.7|11255.7|11251.7|41
1648039120000|2022-03-23 12:38:40|11255.7|11251.7|11263.7|11259.7|11264.2|11260.2|11254.8|11250.8|42
1648039130000|2022-03-23 12:38:50|11262.7|11258.7|11262.8|11258.8|11263.7|11259.7|11256.7|11252.7|37
1648039140000|2022-03-23 12:39:00|11263.3|11259.3|11263.7|11259.7|11264.2|11260.2|11262.7|11258.7|9
1648039150000|2022-03-23 12:39:10|11264.2|11260.2|11264.8|11260.8|11265.7|11261.7|11261.4|11257.4|28
1648039160000|2022-03-23 12:39:20|11264.7|11260.7|11263.3|11259.3|11264.7|11260.7|11261.3|11257.3|24
1648039170000|2022-03-23 12:39:30|11263.7|11259.7|11262.7|11258.7|11264.7|11260.7|11261.4|11257.4|16
1648039180000|2022-03-23 12:39:40|11263.7|11259.7|11265.7|11261.7|11265.7|11261.7|11262.8|11258.8|23
1648039190000|2022-03-23 12:39:50|11265.3|11261.3|11262.3|11258.3|11266.2|11262.2|11261.8|11257.8|44
1648039200000|2022-03-23 12:40:00|11262.8|11258.8|11262.8|11258.8|11263.7|11259.7|11260.9|11256.9|19
1648039210000|2022-03-23 12:40:10|11262.4|11258.4|11263.8|11259.8|11264.2|11260.2|11261.8|11257.8|14
1648039220000|2022-03-23 12:40:20|11264.8|11260.8|11264.8|11260.8|11266.2|11262.2|11262.8|11258.8|26
1648039230000|2022-03-23 12:40:30|11264.4|11260.4|11260.8|11256.8|11264.4|11260.4|11257.4|11253.4|62
1648039240000|2022-03-23 12:40:40|11261.3|11257.3|11256.3|11252.3|11263.8|11259.8|11255.8|11251.8|39
1648039250000|2022-03-23 12:40:50|11256.8|11252.8|11251.9|11247.9|11258.3|11254.3|11251.9|11247.9|63
1648039260000|2022-03-23 12:41:00|11252.3|11248.3|11247.3|11243.3|11252.3|11248.3|11241.4|11237.4|110
1648039270000|2022-03-23 12:41:10|11247.8|11243.8|11240.4|11236.4|11248.3|11244.3|11240.4|11236.4|40
1648039280000|2022-03-23 12:41:20|11239.9|11235.9|11246|11242|11248.9|11244.9|11237.9|11233.9|52
1648039290000|2022-03-23 12:41:30|11244.6|11240.6|11244.4|11240.4|11246.9|11242.9|11242.9|11238.9|13
1648039300000|2022-03-23 12:41:40|11242.9|11238.9|11243|11239|11244.9|11240.9|11239.5|11235.5|34
1648039310000|2022-03-23 12:41:50|11243.4|11239.4|11240.1|11236.1|11243.4|11239.4|11240.1|11236.1|42
1648039320000|2022-03-23 12:42:00|11239.6|11235.6|11241.5|11237.5|11242|11238|11235.5|11231.5|91
1648039330000|2022-03-23 12:42:10|11242.9|11238.9|11243.5|11239.5|11246.4|11242.4|11242.9|11238.9|20
1648039340000|2022-03-23 12:42:20|11243|11239|11239.4|11235.4|11243|11239|11238.5|11234.5|15
1648039350000|2022-03-23 12:42:30|11239|11235|11236.4|11232.4|11239|11235|11236|11232|13
1648039360000|2022-03-23 12:42:40|11236|11232|11237|11233|11237.9|11233.9|11236|11232|10
1648039370000|2022-03-23 12:42:50|11239.7|11235.7|11240|11236|11240|11236|11239|11235|13
1648039380000|2022-03-23 12:43:00|11239.5|11235.5|11245.4|11241.4|11245.9|11241.9|11239.5|11235.5|28
1648039390000|2022-03-23 12:43:10|11245.9|11241.9|11244.9|11240.9|11246.4|11242.4|11243.5|11239.5|33
1648039400000|2022-03-23 12:43:20|11244.4|11240.4|11251.9|11247.9|11251.9|11247.9|11244.4|11240.4|21
1648039410000|2022-03-23 12:43:30|11252.4|11248.4|11246.9|11242.9|11252.4|11248.4|11245.4|11241.4|18
1648039420000|2022-03-23 12:43:40|11246.8|11242.8|11251.4|11247.4|11252.3|11248.3|11245.4|11241.4|20
1648039430000|2022-03-23 12:43:50|11250.9|11246.9|11250.9|11246.9|11252.3|11248.3|11247.9|11243.9|12
1648039440000|2022-03-23 12:44:00|11251.8|11247.8|11247.8|11243.8|11251.8|11247.8|11245.9|11241.9|21
1648039450000|2022-03-23 12:44:10|11246.9|11242.9|11250.4|11246.4|11252.4|11248.4|11245.9|11241.9|13
1648039460000|2022-03-23 12:44:20|11251.3|11247.3|11256.4|11252.4|11259.3|11255.3|11250.4|11246.4|53
1648039470000|2022-03-23 12:44:30|11256.9|11252.9|11256.9|11252.9|11257.9|11253.9|11255.9|11251.9|17
1648039480000|2022-03-23 12:44:40|11257.3|11253.3|11256.3|11252.3|11258.3|11254.3|11252.8|11248.8|13
1648039490000|2022-03-23 12:44:50|11255.9|11251.9|11251.9|11247.9|11257.3|11253.3|11249.4|11245.4|34
1648039500000|2022-03-23 12:45:00|11252.8|11248.8|11255.4|11251.4|11257.3|11253.3|11252.8|11248.8|29
1648039510000|2022-03-23 12:45:10|11254.9|11250.9|11254.4|11250.4|11255.9|11251.9|11254.4|11250.4|6
1648039520000|2022-03-23 12:45:20|11253.8|11249.8|11251.9|11247.9|11255.3|11251.3|11251.4|11247.4|7
1648039530000|2022-03-23 12:45:30|11249.9|11245.9|11245.5|11241.5|11250|11246|11244.9|11240.9|42
1648039540000|2022-03-23 12:45:40|11245.9|11241.9|11247.9|11243.9|11248.9|11244.9|11244|11240|23
1648039550000|2022-03-23 12:45:50|11248.4|11244.4|11248.4|11244.4|11249.9|11245.9|11247.9|11243.9|9
1648039560000|2022-03-23 12:46:00|11249.4|11245.4|11251.4|11247.4|11253.4|11249.4|11249.4|11245.4|18
1648039570000|2022-03-23 12:46:10|11251.9|11247.9|11253.4|11249.4|11255.4|11251.4|11251.9|11247.9|29
1648039580000|2022-03-23 12:46:20|11251.6|11247.6|11247.5|11243.5|11251.6|11247.6|11247.5|11243.5|21
1648039590000|2022-03-23 12:46:30|11250.6|11246.6|11252.5|11248.5|11252.5|11248.5|11248.5|11244.5|25
1648039600000|2022-03-23 12:46:40|11252|11248|11245.9|11241.9|11252.5|11248.5|11245.4|11241.4|28
1648039610000|2022-03-23 12:46:50|11246.1|11242.1|11251.9|11247.9|11252.4|11248.4|11246.1|11242.1|15
1648039620000|2022-03-23 12:47:00|11252.4|11248.4|11254.9|11250.9|11256.3|11252.3|11252.4|11248.4|26
1648039630000|2022-03-23 12:47:10|11254.4|11250.4|11248.4|11244.4|11255.3|11251.3|11248.4|11244.4|48
1648039640000|2022-03-23 12:47:20|11248.9|11244.9|11246.4|11242.4|11248.9|11244.9|11243.5|11239.5|101
1648039650000|2022-03-23 12:47:30|11245.9|11241.9|11245.9|11241.9|11247.4|11243.4|11244.9|11240.9|11
1648039660000|2022-03-23 12:47:40|11247.8|11243.8|11249.9|11245.9|11252.4|11248.4|11247.8|11243.8|17
1648039670000|2022-03-23 12:47:50|11250.5|11246.5|11253.9|11249.9|11254.9|11250.9|11250.5|11246.5|12
1648039680000|2022-03-23 12:48:00|11254.3|11250.3|11254.9|11250.9|11254.9|11250.9|11251.9|11247.9|27
1648039690000|2022-03-23 12:48:10|11254.8|11250.8|11255.3|11251.3|11255.7|11251.7|11252.9|11248.9|18
1648039700000|2022-03-23 12:48:20|11254.9|11250.9|11263.8|11259.8|11271.1|11265.8|11254.9|11250.9|121
1648039710000|2022-03-23 12:48:30|11264.3|11260.3|11265.8|11261.8|11265.8|11261.8|11263.8|11259.8|37
1648039720000|2022-03-23 12:48:40|11266.2|11262.2|11266.8|11262.8|11269.2|11265.2|11265.3|11261.3|15
1648039730000|2022-03-23 12:48:50|11267.3|11263.3|11267.3|11263.3|11269.6|11265.6|11265.8|11261.8|62
1648039740000|2022-03-23 12:49:00|11266.8|11262.8|11275.1|11271.1|11278.2|11274.2|11266.8|11262.8|381
1648039750000|2022-03-23 12:49:10|11274.2|11270.2|11275.2|11271.2|11276.2|11272.2|11272.2|11268.2|83
1648039760000|2022-03-23 12:49:20|11275.6|11271.6|11273.8|11269.8|11275.7|11271.7|11272.8|11268.8|72
1648039770000|2022-03-23 12:49:30|11273.3|11269.3|11266.8|11262.8|11274.3|11270.3|11265.8|11261.8|103
1648039780000|2022-03-23 12:49:40|11266.3|11262.3|11265.3|11261.3|11266.8|11262.8|11263.3|11259.3|53
1648039790000|2022-03-23 12:49:50|11264.8|11260.8|11264.8|11260.8|11268.2|11264.2|11264.8|11260.8|22
1648039800000|2022-03-23 12:50:00|11266.1|11262.1|11267.8|11263.8|11268.5|11264.5|11263.3|11259.3|50
1648039810000|2022-03-23 12:50:10|11267.3|11263.3|11265.3|11261.3|11268.6|11264.6|11264.8|11260.8|15
1648039820000|2022-03-23 12:50:20|11264.8|11260.8|11265.7|11261.7|11266.8|11262.8|11264.3|11260.3|15
1648039830000|2022-03-23 12:50:30|11265.3|11261.3|11267.8|11263.8|11268.2|11264.2|11264.7|11260.7|17
1648039840000|2022-03-23 12:50:40|11267.7|11263.7|11262.7|11258.7|11268.7|11264.7|11260.7|11256.7|37
1648039850000|2022-03-23 12:50:50|11262.2|11258.2|11260.8|11256.8|11264.2|11260.2|11260.8|11256.8|26
1648039860000|2022-03-23 12:51:00|11261.7|11257.7|11262.7|11258.7|11264.7|11260.7|11261.2|11257.2|21
1648039870000|2022-03-23 12:51:10|11263.2|11259.2|11271.7|11267.7|11273.7|11269.7|11262.7|11258.7|44
1648039880000|2022-03-23 12:51:20|11270.8|11266.8|11275.2|11271.2|11276.2|11272.2|11270.3|11266.3|89
1648039890000|2022-03-23 12:51:30|11274.7|11270.7|11288.7|11284.7|11295.7|11291.7|11274.7|11270.7|271
1648039900000|2022-03-23 12:51:40|11289.2|11285.2|11291.7|11287.7|11293.1|11289.1|11287.2|11283.2|100
1648039910000|2022-03-23 12:51:50|11292.1|11288.1|11288.7|11284.7|11295.2|11291.2|11286.7|11282.7|71
1648039920000|2022-03-23 12:52:00|11289.6|11285.6|11295.2|11291.2|11295.2|11291.2|11289.6|11285.6|45
1648039930000|2022-03-23 12:52:10|11295.7|11291.7|11294.2|11290.2|11296.6|11292.6|11289.3|11285.3|61
1648039940000|2022-03-23 12:52:20|11293.3|11289.3|11292.7|11288.7|11297.6|11293.6|11291.4|11287.4|41
1648039950000|2022-03-23 12:52:30|11292.3|11288.3|11295.2|11291.2|11296.2|11292.2|11291.8|11287.8|16
1648039960000|2022-03-23 12:52:40|11294.8|11290.8|11296.2|11292.2|11296.7|11292.7|11291.7|11287.7|69
1648039970000|2022-03-23 12:52:50|11296.7|11292.7|11297.8|11293.8|11300.2|11296.2|11295.9|11291.1|86
1648039980000|2022-03-23 12:53:00|11297.2|11293.2|11295.7|11291.7|11299.1|11295.1|11295.7|11291.7|60
1648039990000|2022-03-23 12:53:10|11296.2|11292.2|11296.7|11292.7|11300.1|11295.7|11293.8|11289.8|57
1648040000000|2022-03-23 12:53:20|11296.3|11292.3|11293.7|11289.7|11297.2|11293.2|11290.7|11286.7|98
1648040010000|2022-03-23 12:53:30|11294.6|11290.6|11290.7|11286.7|11294.7|11290.7|11288.7|11284.7|74
1648040020000|2022-03-23 12:53:40|11290.2|11286.2|11295.2|11291.2|11296.2|11292.2|11288.4|11284.4|44
1648040030000|2022-03-23 12:53:50|11295.7|11291.7|11294.2|11290.2|11296.2|11292.2|11292.7|11288.7|55
1648040040000|2022-03-23 12:54:00|11294.7|11290.7|11294.3|11290.3|11295.2|11291.2|11293.7|11289.7|22
1648040050000|2022-03-23 12:54:10|11294.2|11290.2|11295.7|11291.7|11298.2|11294.2|11293.2|11289.2|68
1648040060000|2022-03-23 12:54:20|11296.2|11292.2|11294.2|11290.2|11296.7|11292.7|11293.8|11289.8|15
1648040070000|2022-03-23 12:54:30|11294.3|11290.3|11291.7|11287.7|11294.3|11290.3|11289.8|11285.8|33
1648040080000|2022-03-23 12:54:40|11291.3|11287.3|11294.2|11290.2|11295|11291|11291.2|11287.2|31
1648040090000|2022-03-23 12:54:50|11293.7|11289.7|11316.5|11312.5|11320.4|11316.4|11292.8|11288.8|1047
1648040100000|2022-03-23 12:55:00|11316.9|11312.9|11317.4|11313.4|11322.6|11318.6|11314.9|11310.9|113
1648040110000|2022-03-23 12:55:10|11317.8|11313.8|11315.4|11311.4|11318.8|11314.8|11313.9|11309.9|54
1648040120000|2022-03-23 12:55:20|11318.3|11314.3|11312.5|11308.5|11319.9|11315.9|11312.4|11308.4|82
1648040130000|2022-03-23 12:55:30|11313.9|11309.9|11312.9|11308.9|11316.4|11312.4|11311.9|11307.9|68
1648040140000|2022-03-23 12:55:40|11312.5|11308.5|11312.4|11308.4|11313.4|11309.4|11309.5|11305.5|54
1648040150000|2022-03-23 12:55:50|11312|11308|11306.9|11302.9|11312|11308|11304.5|11300.5|74
1648040160000|2022-03-23 12:56:00|11307.4|11303.4|11305.4|11301.4|11310.4|11306.4|11302.4|11298.4|126
1648040170000|2022-03-23 12:56:10|11305.9|11301.9|11300.4|11296.4|11307.4|11303.4|11300.4|11296.4|37
1648040180000|2022-03-23 12:56:20|11300.9|11296.9|11293.4|11289.4|11303.9|11299.9|11292.9|11288.9|44
1648040190000|2022-03-23 12:56:30|11292.9|11288.9|11294.9|11290.9|11300.4|11296.4|11292.9|11288.9|38
1648040200000|2022-03-23 12:56:40|11295.4|11291.4|11298.9|11294.9|11301.8|11297.8|11294.9|11290.9|37
1648040210000|2022-03-23 12:56:50|11298.4|11294.4|11296.4|11292.4|11298.8|11294.8|11295|11291|12
1648040220000|2022-03-23 12:57:00|11297.4|11293.4|11296.9|11292.9|11297.9|11293.9|11296.4|11292.4|31
1648040230000|2022-03-23 12:57:10|11296.4|11292.4|11292.9|11288.9|11296.4|11292.4|11292.4|11288.4|69
1648040240000|2022-03-23 12:57:20|11292.4|11288.4|11282.4|11278.4|11292.9|11288.9|11281.4|11277.4|85
1648040250000|2022-03-23 12:57:30|11282|11278|11289.9|11285.9|11290.4|11286.4|11279.4|11275.4|75
1648040260000|2022-03-23 12:57:40|11290.9|11286.9|11291.9|11287.9|11292.9|11288.9|11289.4|11285.4|30
1648040270000|2022-03-23 12:57:50|11289.9|11285.9|11280.4|11276.4|11289.9|11285.9|11278.9|11274.9|62
1648040280000|2022-03-23 12:58:00|11279.4|11275.4|11287.9|11283.9|11289.4|11285.4|11279.4|11275.4|51
1648040290000|2022-03-23 12:58:10|11288.4|11284.4|11277.4|11273.4|11289.3|11285.3|11276.9|11272.9|97
1648040300000|2022-03-23 12:58:20|11277.5|11273.5|11274.4|11270.4|11277.9|11273.9|11271.4|11267.4|59
1648040310000|2022-03-23 12:58:30|11273.9|11269.9|11273.4|11269.4|11275.4|11271.4|11270.4|11266.4|57
1648040320000|2022-03-23 12:58:40|11273|11269|11273.4|11269.4|11275.4|11271.4|11271.4|11267.4|33
1648040330000|2022-03-23 12:58:50|11274.9|11270.9|11274.4|11270.4|11274.9|11270.9|11272.4|11268.4|16
1648040340000|2022-03-23 12:59:00|11275.4|11271.4|11277.8|11273.8|11277.9|11273.9|11274.1|11270.1|38
1648040350000|2022-03-23 12:59:10|11276.8|11272.8|11275.9|11271.9|11278.4|11274.4|11269.5|11265.5|76
1648040360000|2022-03-23 12:59:20|11279.1|11275.1|11275.9|11271.9|11279.4|11275.4|11275.9|11271.9|29
1648040370000|2022-03-23 12:59:30|11276.9|11272.9|11278.4|11274.4|11278.9|11274.9|11271.9|11267.9|21
1648040380000|2022-03-23 12:59:40|11277.1|11273.1|11277.9|11273.9|11282.9|11278.9|11274.9|11270.9|30
1648040390000|2022-03-23 12:59:50|11278.4|11274.4|11285.9|11281.9|11287.9|11283.9|11277.4|11273.4|49
1648040400000|2022-03-23 13:00:00|11284.1|11280.1|11271.9|11267.9|11287.4|11283.4|11270.4|11266.4|140
1648040410000|2022-03-23 13:00:10|11272.9|11268.9|11261.6|11257.6|11272.9|11268.9|11260.5|11256.5|145
1648040420000|2022-03-23 13:00:20|11262.1|11258.1|11263|11259|11264.1|11260.1|11259.5|11255.5|104
1648040430000|2022-03-23 13:00:30|11263.5|11259.5|11264|11260|11270.5|11266.5|11263|11259|98
1648040440000|2022-03-23 13:00:40|11263.5|11259.5|11264|11260|11268.9|11264.9|11259|11255|111
1648040450000|2022-03-23 13:00:50|11263.5|11259.5|11263.5|11259.5|11267.5|11263.5|11260.6|11256.6|52
1648040460000|2022-03-23 13:01:00|11264.4|11260.4|11272.4|11268.4|11272.9|11268.9|11264|11260|76
1648040470000|2022-03-23 13:01:10|11271.9|11267.9|11266.3|11262.3|11275.5|11271.5|11261.4|11257.4|103
1648040480000|2022-03-23 13:01:20|11266.4|11262.4|11262|11258|11268.4|11264.4|11254.1|11250.1|105
1648040490000|2022-03-23 13:01:30|11260.2|11256.2|11263|11259|11263|11259|11259|11255|73
1648040500000|2022-03-23 13:01:40|11262.5|11258.5|11270.5|11266.5|11270.5|11266.5|11260|11256|76
1648040510000|2022-03-23 13:01:50|11269.9|11265.9|11271|11267|11272.5|11268.5|11269|11265|38
1648040520000|2022-03-23 13:02:00|11270.5|11266.5|11267.4|11263.4|11273|11269|11263|11259|49
1648040530000|2022-03-23 13:02:10|11266.9|11262.9|11269|11265|11271.4|11267.4|11265|11261|49
1648040540000|2022-03-23 13:02:20|11268.5|11264.5|11268.4|11264.4|11271|11267|11263.4|11259.4|42
1648040550000|2022-03-23 13:02:30|11268.9|11264.9|11257.5|11253.5|11268.9|11264.9|11257.5|11253.5|43
1648040560000|2022-03-23 13:02:40|11258|11254|11262.9|11258.9|11263|11259|11257.5|11253.5|41
1648040570000|2022-03-23 13:02:50|11265|11261|11278.4|11274.4|11278.4|11274.4|11265|11261|45
1648040580000|2022-03-23 13:03:00|11277.4|11273.4|11296.3|11292.3|11297.7|11293.7|11277.4|11273.4|177
1648040590000|2022-03-23 13:03:10|11295.9|11291.9|11298.3|11294.3|11298.3|11294.3|11290.9|11286.9|100
1648040600000|2022-03-23 13:03:20|11297.9|11293.9|11302.3|11298.3|11303.8|11299.8|11297.9|11293.9|99
1648040610000|2022-03-23 13:03:30|11301.4|11297.4|11301.8|11297.8|11304.8|11300.8|11299.4|11295.4|109
1648040620000|2022-03-23 13:03:40|11302.3|11298.3|11301.4|11297.4|11303.9|11299.9|11298.9|11294.9|36
1648040630000|2022-03-23 13:03:50|11298.9|11294.9|11304.9|11300.9|11307.8|11303.8|11298.9|11294.9|67
1648040640000|2022-03-23 13:04:00|11304.5|11300.5|11304.8|11300.8|11307.3|11303.3|11302.3|11298.3|70
1648040650000|2022-03-23 13:04:10|11305.3|11301.3|11304.8|11300.8|11306.3|11302.3|11302.3|11298.3|36
1648040660000|2022-03-23 13:04:20|11305.3|11301.3|11307.8|11303.8|11312.3|11308.3|11305.3|11301.3|75
1648040670000|2022-03-23 13:04:30|11308.3|11304.3|11304.8|11300.8|11308.3|11304.3|11303.3|11299.3|34
1648040680000|2022-03-23 13:04:40|11304.3|11300.3|11306.8|11302.8|11307.8|11303.8|11304.3|11300.3|28
1648040690000|2022-03-23 13:04:50|11307.3|11303.3|11307.8|11303.8|11308.8|11304.8|11305.3|11301.3|29
1648040700000|2022-03-23 13:05:00|11307.4|11303.4|11303.9|11299.9|11309.4|11305.4|11302.9|11298.9|43
1648040710000|2022-03-23 13:05:10|11304.4|11300.4|11302.4|11298.4|11306.4|11302.4|11301.9|11297.9|42
1648040720000|2022-03-23 13:05:20|11302.9|11298.9|11315.8|11311.8|11316.8|11312.8|11302.9|11298.9|100
1648040730000|2022-03-23 13:05:30|11316.2|11312.2|11319.3|11315.3|11327.3|11323.3|11316.2|11312.2|343
1648040740000|2022-03-23 13:05:40|11319.2|11315.2|11314.3|11310.3|11319.2|11315.2|11309.4|11305.4|89
1648040750000|2022-03-23 13:05:50|11313.8|11309.8|11313.3|11309.3|11314.6|11310.6|11311.3|11307.3|49
1648040760000|2022-03-23 13:06:00|11313.7|11309.7|11309.4|11305.4|11314.7|11310.7|11304.4|11300.4|163
1648040770000|2022-03-23 13:06:10|11309.8|11305.8|11302.9|11298.9|11310.4|11306.4|11302.4|11298.4|63
1648040780000|2022-03-23 13:06:20|11303.9|11299.9|11295.4|11291.4|11304.4|11300.4|11293.9|11289.9|115
1648040790000|2022-03-23 13:06:30|11295.8|11291.8|11296.9|11292.9|11296.9|11292.9|11291.4|11287.4|77
1648040800000|2022-03-23 13:06:40|11297.4|11293.4|11296.3|11292.3|11297.4|11293.4|11295.4|11291.4|19
1648040810000|2022-03-23 13:06:50|11299.6|11295.6|11307.3|11303.3|11311.2|11307.2|11299.6|11295.6|56
1648040820000|2022-03-23 13:07:00|11306.8|11302.8|11303.8|11299.8|11308.3|11304.3|11303.8|11299.8|44
1648040830000|2022-03-23 13:07:10|11304.7|11300.7|11303.3|11299.3|11305.3|11301.3|11297.3|11293.3|48
1648040840000|2022-03-23 13:07:20|11302.8|11298.8|11301.8|11297.8|11302.8|11298.8|11300.3|11296.3|15
1648040850000|2022-03-23 13:07:30|11302.2|11298.2|11301.3|11297.3|11303.3|11299.3|11300.3|11296.3|18
1648040860000|2022-03-23 13:07:40|11303.3|11299.3|11306.8|11302.8|11312.3|11308.3|11302.3|11298.3|103
1648040870000|2022-03-23 13:07:50|11308.6|11304.6|11319.7|11315.7|11319.7|11315.7|11308.2|11304.2|71
1648040880000|2022-03-23 13:08:00|11320.7|11316.7|11311.9|11307.9|11320.7|11316.7|11309.4|11305.4|181
1648040890000|2022-03-23 13:08:10|11312.3|11308.3|11303.8|11299.8|11312.3|11308.3|11302.9|11298.9|40
1648040900000|2022-03-23 13:08:20|11302|11298|11295.9|11291.9|11304.4|11300.4|11288.4|11284.4|151
1648040910000|2022-03-23 13:08:30|11295.5|11291.5|11290|11286|11295.5|11291.5|11290|11286|49
1648040920000|2022-03-23 13:08:40|11286|11282|11286.6|11282.6|11291|11287|11281.6|11277.6|114
1648040930000|2022-03-23 13:08:50|11286.7|11278.7|11286.1|11282.1|11286.7|11282.6|11283.6|11278.7|46
1648040940000|2022-03-23 13:09:00|11286.6|11282.6|11277.7|11273.7|11286.6|11282.6|11276.2|11272.2|125
1648040950000|2022-03-23 13:09:10|11279.2|11275.2|11290.1|11286.1|11290.1|11286.1|11279.2|11275.2|42
1648040960000|2022-03-23 13:09:20|11289.6|11285.6|11282.7|11278.7|11290.1|11286.1|11280.7|11276.7|41
1648040970000|2022-03-23 13:09:30|11283.2|11279.2|11281.7|11277.7|11283.2|11279.2|11281.2|11277.2|7
1648040980000|2022-03-23 13:09:40|11281.2|11277.2|11284.2|11280.2|11284.7|11280.7|11278.3|11274.3|58
1648040990000|2022-03-23 13:09:50|11284.7|11280.7|11283.2|11279.2|11286.2|11282.2|11278.8|11274.8|156
1648041000000|2022-03-23 13:10:00|11283.7|11279.7|11291.3|11287.3|11291.3|11287.3|11281.1|11277.1|46
1648041010000|2022-03-23 13:10:10|11291.6|11287.6|11288.7|11284.7|11293.1|11289.1|11288.7|11284.7|38
1648041020000|2022-03-23 13:10:20|11289.6|11285.6|11289.7|11285.7|11297|11293|11288.7|11284.7|72
1648041030000|2022-03-23 13:10:30|11290.2|11286.2|11290.7|11286.7|11294.2|11290.2|11290.2|11286.2|31
1648041040000|2022-03-23 13:10:40|11291.2|11287.2|11286.8|11282.8|11296.7|11292.7|11286.8|11282.8|63
1648041050000|2022-03-23 13:10:50|11286.3|11282.3|11286.3|11282.3|11286.7|11282.7|11283.8|11279.8|51
1648041060000|2022-03-23 13:11:00|11286.7|11282.7|11275.8|11271.8|11288.1|11284.1|11273.8|11269.8|87
1648041070000|2022-03-23 13:11:10|11275.3|11271.3|11284.1|11280.1|11284.6|11280.6|11273.8|11269.8|56
1648041080000|2022-03-23 13:11:20|11283.7|11279.7|11284.7|11280.7|11287.7|11283.7|11283.7|11279.7|24
1648041090000|2022-03-23 13:11:30|11285.2|11281.2|11293.6|11289.6|11293.6|11289.6|11285.2|11281.2|71
1648041100000|2022-03-23 13:11:40|11295.5|11291.5|11294|11290|11296.1|11292.1|11291.1|11287.1|45
1648041110000|2022-03-23 13:11:50|11293.6|11289.6|11295.6|11291.6|11296|11292|11293.6|11289.6|15
1648041120000|2022-03-23 13:12:00|11297.4|11293.4|11313.3|11309.3|11313.3|11309.3|11297.4|11293.4|148
1648041130000|2022-03-23 13:12:10|11312.4|11308.4|11314.3|11310.3|11317.2|11313.2|11312.4|11308.4|99
1648041140000|2022-03-23 13:12:20|11314.8|11310.8|11322.2|11318.2|11325.3|11321.3|11314.3|11310.3|143
1648041150000|2022-03-23 13:12:30|11322.3|11318.3|11320.8|11316.8|11324.8|11320.8|11318.3|11314.3|72
1648041160000|2022-03-23 13:12:40|11320.7|11316.7|11325.7|11321.7|11326.2|11322.2|11317.2|11313.2|106
1648041170000|2022-03-23 13:12:50|11326.2|11322.2|11335.2|11331.2|11335.2|11331.2|11326.2|11321.6|128
1648041180000|2022-03-23 13:13:00|11334.8|11330.8|11358.5|11354.5|11363|11359|11334.8|11330.8|765
1648041190000|2022-03-23 13:13:10|11358|11354|11363.4|11359.4|11363.4|11359.4|11355.5|11351.5|173
1648041200000|2022-03-23 13:13:20|11363.9|11359.9|11361.5|11357.5|11364.3|11360.3|11357|11353|121
1648041210000|2022-03-23 13:13:30|11361|11357|11360|11356|11365|11361|11359|11355|103
1648041220000|2022-03-23 13:13:40|11359.5|11355.5|11357|11353|11360.4|11356.4|11354|11350|136
1648041230000|2022-03-23 13:13:50|11356.9|11352.9|11348|11344|11356.9|11352.9|11348|11344|81
1648041240000|2022-03-23 13:14:00|11347.5|11343.5|11354|11350|11356.9|11352.9|11347.5|11343.5|89
1648041250000|2022-03-23 13:14:10|11353|11349|11360|11356|11362.5|11358.5|11353|11349|69
1648041260000|2022-03-23 13:14:20|11360.4|11356.4|11359.1|11355.1|11364.9|11360.9|11356.1|11352.1|66
1648041270000|2022-03-23 13:14:30|11359|11355|11361|11357|11361|11357|11351|11347|60
1648041280000|2022-03-23 13:14:40|11361.1|11357.1|11362.5|11358.5|11362.5|11358.5|11359.6|11355.6|44
1648041290000|2022-03-23 13:14:50|11362|11358|11355|11351|11363|11359|11352.6|11348.6|84
1648041300000|2022-03-23 13:15:00|11354.5|11350.5|11352.5|11348.5|11361|11357|11351.5|11347.5|109
1648041310000|2022-03-23 13:15:10|11351.1|11347.1|11350.5|11346.5|11359|11355|11349|11345|115
1648041320000|2022-03-23 13:15:20|11350.9|11346.9|11354|11350|11356.5|11352.5|11350.9|11346.9|38
1648041330000|2022-03-23 13:15:30|11353.4|11349.4|11340|11336|11353.4|11349.4|11336.5|11332.5|151
1648041340000|2022-03-23 13:15:40|11341.5|11337.5|11339|11335|11347|11343|11338.6|11334.6|48
1648041350000|2022-03-23 13:15:50|11340.9|11336.9|11336|11332|11344|11340|11336|11332|44
1648041360000|2022-03-23 13:16:00|11335.5|11331.5|11341.5|11337.5|11342|11338|11332.1|11328.1|107
1648041370000|2022-03-23 13:16:10|11340.6|11336.6|11345|11341|11345|11341|11340.6|11336.6|49
1648041380000|2022-03-23 13:16:20|11344.5|11340.5|11343|11339|11345|11341|11341|11337|41
1648041390000|2022-03-23 13:16:30|11344|11340|11344|11340|11348.4|11344.4|11342.5|11338.5|55
1648041400000|2022-03-23 13:16:40|11343.5|11339.5|11335.1|11331.1|11343.5|11339.5|11335.1|11331.1|57
1648041410000|2022-03-23 13:16:50|11334.7|11330.7|11337|11333|11339.5|11335.5|11334.7|11330.7|51
1648041420000|2022-03-23 13:17:00|11336.6|11332.6|11338.6|11334.6|11339.6|11335.6|11335.1|11331.1|34
1648041430000|2022-03-23 13:17:10|11338.5|11334.5|11344.6|11340.6|11349.5|11345.5|11338.5|11334.5|135
1648041440000|2022-03-23 13:17:20|11344.5|11340.5|11346|11342|11346.9|11342.9|11341.5|11337.5|43
1648041450000|2022-03-23 13:17:30|11344.6|11340.6|11343|11339|11346|11342|11342.1|11338.1|26
1648041460000|2022-03-23 13:17:40|11343.5|11339.5|11346.4|11342.4|11347.5|11343.5|11343|11339|31
1648041470000|2022-03-23 13:17:50|11346.5|11342.5|11343|11339|11347.9|11343.9|11341.6|11337.6|52
1648041480000|2022-03-23 13:18:00|11342.9|11338.9|11345.9|11341.9|11349.9|11345.9|11341.5|11337.5|45
1648041490000|2022-03-23 13:18:10|11347.8|11343.8|11344.9|11340.9|11348.4|11344.4|11344.1|11340.1|48
1648041500000|2022-03-23 13:18:20|11345.4|11341.4|11339.5|11335.5|11348|11344|11339|11335|82
1648041510000|2022-03-23 13:18:30|11339.1|11335.1|11342.5|11338.5|11342.9|11338.9|11339|11335|24
1648041520000|2022-03-23 13:18:40|11343|11339|11338|11334|11343|11339|11335|11331|177
1648041530000|2022-03-23 13:18:50|11337.6|11333.6|11340|11336|11341|11337|11337.6|11333.6|40
1648041540000|2022-03-23 13:19:00|11341.4|11337.4|11339|11335|11342|11338|11337.5|11333.5|29
1648041550000|2022-03-23 13:19:10|11338.6|11334.6|11339.6|11335.6|11340.5|11336.5|11328.2|11324.2|150
1648041560000|2022-03-23 13:19:20|11338.1|11334.1|11330.1|11326.1|11338.1|11334.1|11330.1|11326.1|29
1648041570000|2022-03-23 13:19:30|11332.1|11328.1|11331.6|11327.6|11332.2|11328.2|11326.7|11322.7|35
1648041580000|2022-03-23 13:19:40|11332.6|11328.6|11328.1|11324.1|11332.6|11328.6|11328.1|11324.1|23
1648041590000|2022-03-23 13:19:50|11324.1|11320.1|11321.8|11317.8|11325.7|11321.7|11319.3|11315.3|143
1648041600000|2022-03-23 13:20:00|11322.2|11318.2|11319.8|11315.8|11322.3|11318.3|11318.7|11314.7|62
1648041610000|2022-03-23 13:20:10|11320.7|11316.7|11320.7|11316.7|11327.6|11323.6|11318.3|11314.3|141
1648041620000|2022-03-23 13:20:20|11321.2|11317.2|11323.2|11319.2|11325.6|11321.6|11321.2|11317.2|34
1648041630000|2022-03-23 13:20:30|11321.8|11317.8|11327.2|11323.2|11328.7|11324.7|11321.7|11317.7|66
1648041640000|2022-03-23 13:20:40|11327.6|11323.6|11337.1|11333.1|11337.6|11333.6|11326.2|11322.2|85
1648041650000|2022-03-23 13:20:50|11338|11334|11336|11332|11339|11335|11335.6|11331.6|50
1648041660000|2022-03-23 13:21:00|11336.5|11332.5|11327|11323|11336.5|11332.5|11327|11323|55
1648041670000|2022-03-23 13:21:10|11326.6|11322.6|11334.9|11330.9|11335.4|11331.4|11323.6|11319.6|84
1648041680000|2022-03-23 13:21:20|11335|11331|11329|11325|11335.9|11331.9|11329|11325|53
1648041690000|2022-03-23 13:21:30|11330.5|11326.5|11330|11326|11331.9|11327.9|11327.5|11323.5|50
1648041700000|2022-03-23 13:21:40|11329.5|11325.5|11321|11317|11329.5|11325.5|11317|11313|147
1648041710000|2022-03-23 13:21:50|11321.4|11317.4|11317.5|11313.5|11321.5|11317.5|11317.5|11313.5|34
1648041720000|2022-03-23 13:22:00|11318|11314|11316.6|11312.6|11322|11318|11315.1|11311.1|98
1648041730000|2022-03-23 13:22:10|11316.1|11312.1|11307.2|11303.2|11316.1|11312.1|11300.8|11296.8|97
1648041740000|2022-03-23 13:22:20|11307|11303|11308.6|11304.6|11309.2|11305.2|11303.2|11299.2|64
1648041750000|2022-03-23 13:22:30|11309.1|11305.1|11312.6|11308.6|11315.5|11311.5|11309.1|11305.1|47
1648041760000|2022-03-23 13:22:40|11313.7|11309.7|11317.6|11313.6|11321|11317|11313.7|11309.7|46
1648041770000|2022-03-23 13:22:50|11317.1|11313.1|11318.7|11314.7|11321.2|11317.2|11314.6|11310.6|70
1648041780000|2022-03-23 13:23:00|11318.2|11314.2|11322.5|11318.5|11324.4|11320.4|11318.2|11314.2|56
1648041790000|2022-03-23 13:23:10|11323|11319|11323.1|11319.1|11326.9|11322.9|11323|11319|47
1648041800000|2022-03-23 13:23:20|11324.1|11320.1|11324|11320|11325.6|11321.6|11322.1|11318.1|23
1648041810000|2022-03-23 13:23:30|11324.5|11320.5|11329|11325|11330|11326|11324|11320|48
1648041820000|2022-03-23 13:23:40|11330.4|11326.4|11341.9|11337.9|11345.9|11341.9|11330|11326|150
1648041830000|2022-03-23 13:23:50|11341.8|11337.8|11344.9|11340.9|11344.9|11340.9|11340.9|11336.9|32
1648041840000|2022-03-23 13:24:00|11345.4|11341.4|11344.9|11340.9|11345.9|11341.9|11343.4|11339.4|52
1648041850000|2022-03-23 13:24:10|11344|11340|11334.4|11330.4|11344|11340|11334.4|11330.4|49
1648041860000|2022-03-23 13:24:20|11335.4|11331.4|11336.9|11332.9|11336.9|11332.9|11331.9|11327.9|17
1648041870000|2022-03-23 13:24:30|11337.9|11333.9|11342.9|11338.9|11343.4|11339.4|11337.1|11333.1|69
1648041880000|2022-03-23 13:24:40|11344.3|11340.3|11351.3|11347.3|11353.7|11349.7|11342.9|11338.9|149
1648041890000|2022-03-23 13:24:50|11350.8|11346.8|11342.3|11338.3|11351.8|11347.8|11342.3|11338.3|60
1648041900000|2022-03-23 13:25:00|11340.8|11336.8|11335.8|11331.8|11343.7|11339.7|11333.4|11329.4|54
1648041910000|2022-03-23 13:25:10|11336.2|11332.2|11328.8|11324.8|11338.8|11334.8|11326.8|11322.8|76
1648041920000|2022-03-23 13:25:20|11329.3|11325.3|11321.8|11317.8|11330.3|11326.3|11317.9|11313.9|94
1648041930000|2022-03-23 13:25:30|11321.9|11317.9|11321.5|11317.5|11324|11320|11318.9|11314.9|61
1648041940000|2022-03-23 13:25:40|11322|11318|11327|11323|11327.4|11323.4|11322|11318|25
1648041950000|2022-03-23 13:25:50|11326.5|11322.5|11335.4|11331.4|11335.9|11331.9|11326.5|11322.5|63
1648041960000|2022-03-23 13:26:00|11335|11331|11335.8|11331.8|11335.9|11331.9|11333.9|11329.9|22
1648041970000|2022-03-23 13:26:10|11336.3|11332.3|11340.4|11336.4|11344.3|11340.3|11336.3|11332.3|60
1648041980000|2022-03-23 13:26:20|11340.8|11336.8|11342.3|11338.3|11343.3|11339.3|11340.3|11336.3|34
1648041990000|2022-03-23 13:26:30|11341.8|11337.8|11335.8|11331.8|11342.3|11338.3|11335.8|11331.8|24
1648042000000|2022-03-23 13:26:40|11338.8|11334.8|11351.7|11347.7|11352.2|11348.2|11338.8|11334.8|78
1648042010000|2022-03-23 13:26:50|11352.6|11348.6|11347.3|11343.3|11352.7|11348.7|11345.9|11341.9|84
1648042020000|2022-03-23 13:27:00|11348.2|11344.2|11352.8|11348.8|11355.2|11351.2|11347.8|11343.8|70
1648042030000|2022-03-23 13:27:10|11352.3|11348.3|11349.3|11345.3|11354.7|11350.7|11348.3|11344.3|46
1648042040000|2022-03-23 13:27:20|11349.2|11345.2|11357.2|11353.2|11362|11358|11348.8|11344.8|142
1648042050000|2022-03-23 13:27:30|11357.7|11353.7|11359.6|11355.6|11363.7|11359.7|11357.7|11353.7|50
1648042060000|2022-03-23 13:27:40|11359.2|11355.2|11357.6|11353.6|11360.2|11356.2|11355.2|11351.2|95
1648042070000|2022-03-23 13:27:50|11358.1|11354.1|11350.1|11346.1|11360.6|11356.6|11350.1|11346.1|72
1648042080000|2022-03-23 13:28:00|11349.7|11345.7|11337.6|11333.6|11353.6|11349.6|11333.6|11329.6|273
1648042090000|2022-03-23 13:28:10|11337.1|11333.1|11339.1|11335.1|11345.1|11341.1|11336.1|11332.1|119
1648042100000|2022-03-23 13:28:20|11340.4|11336.4|11335.1|11331.1|11341.1|11337.1|11333.6|11329.6|38
1648042110000|2022-03-23 13:28:30|11334.2|11330.2|11338.6|11334.6|11338.6|11334.6|11334.2|11330.2|20
1648042120000|2022-03-23 13:28:40|11338.1|11334.1|11338.1|11334.1|11339.6|11335.6|11334.1|11330.1|13
1648042130000|2022-03-23 13:28:50|11337.2|11333.2|11337.1|11333.1|11339.1|11335.1|11331.1|11327.1|114
1648042140000|2022-03-23 13:29:00|11337.6|11333.6|11341.1|11337.1|11344.9|11337.1|11337.2|11333.2|60
1648042150000|2022-03-23 13:29:10|11339.6|11335.6|11357.5|11353.5|11362.8|11358.8|11339.6|11335.6|363
1648042160000|2022-03-23 13:29:20|11357|11353|11358.4|11354.4|11360.4|11356.4|11352.6|11348.6|72
1648042170000|2022-03-23 13:29:30|11355.4|11351.4|11350.9|11346.9|11355.4|11351.4|11349.9|11345.9|54
1648042180000|2022-03-23 13:29:40|11350.4|11346.4|11348.4|11344.4|11354.9|11350.9|11348.4|11344.4|70
1648042190000|2022-03-23 13:29:50|11347.5|11343.5|11347|11343|11349.3|11345.3|11341.5|11337.5|55
1648042200000|2022-03-23 13:30:00|11347.9|11343.9|11346.5|11342.5|11350.5|11346.5|11342|11338|76
1648042210000|2022-03-23 13:30:10|11346|11342|11348.5|11344.5|11348.5|11344.5|11342.5|11338.5|33
1648042220000|2022-03-23 13:30:20|11349.5|11345.5|11363.6|11359.6|11368.6|11364.6|11348.5|11344.5|474
1648042230000|2022-03-23 13:30:30|11364.1|11360.1|11359.5|11355.5|11365.6|11361.6|11356.2|11352.2|136
1648042240000|2022-03-23 13:30:40|11359.1|11355.1|11355.1|11351.1|11359.6|11355.6|11352.5|11348.5|64
1648042250000|2022-03-23 13:30:50|11354.1|11350.1|11349.1|11345.1|11354.6|11350.6|11346.2|11342.2|101
1648042260000|2022-03-23 13:31:00|11349.6|11345.6|11348.8|11344.8|11353.6|11349.6|11346.8|11342.8|75
1648042270000|2022-03-23 13:31:10|11348.7|11344.7|11335.4|11331.4|11349.7|11345.7|11328.4|11324.4|217
1648042280000|2022-03-23 13:31:20|11336.4|11332.4|11340.9|11336.9|11341.9|11337.9|11336.4|11332.4|53
1648042290000|2022-03-23 13:31:30|11341.3|11337.3|11344.3|11340.3|11345.3|11341.3|11338.3|11334.3|32
1648042300000|2022-03-23 13:31:40|11344.8|11340.8|11352.2|11348.2|11354.1|11350.1|11344.3|11340.3|78
1648042310000|2022-03-23 13:31:50|11353.7|11349.7|11349.1|11345.1|11353.7|11349.7|11347.2|11343.2|87
1648042320000|2022-03-23 13:32:00|11350|11346|11354|11350|11354.1|11350.1|11350|11346|97
1648042330000|2022-03-23 13:32:10|11353.1|11349.1|11361.6|11357.6|11363.1|11359.1|11352.6|11348.6|106
1648042340000|2022-03-23 13:32:20|11361.2|11357.2|11368.6|11364.6|11372.5|11368.5|11360.1|11356.1|263
1648042350000|2022-03-23 13:32:30|11367.3|11363.3|11369.2|11365.2|11372.1|11368.1|11366.7|11362.7|100
1648042360000|2022-03-23 13:32:40|11369.1|11365.1|11359.1|11355.1|11369.1|11365.1|11358.8|11354.8|113
1648042370000|2022-03-23 13:32:50|11360.1|11356.1|11365.1|11361.1|11365.1|11361.1|11360.1|11356.1|50
1648042380000|2022-03-23 13:33:00|11365.2|11361.2|11367.6|11363.6|11372.1|11368.1|11365.2|11361.2|103
1648042390000|2022-03-23 13:33:10|11367.1|11363.1|11362.2|11358.2|11369.1|11365.1|11361.7|11357.7|40
1648042400000|2022-03-23 13:33:20|11362.6|11358.6|11368.1|11364.1|11369.1|11365.1|11362.6|11358.6|46
1648042410000|2022-03-23 13:33:30|11369|11365|11372|11368|11372|11368|11366.1|11362.1|164
1648042420000|2022-03-23 13:33:40|11372.1|11368.1|11380|11376|11381.5|11377.5|11372.1|11368.1|321
1648042430000|2022-03-23 13:33:50|11381|11377|11386.5|11382.5|11389|11385|11381|11377|279
1648042440000|2022-03-23 13:34:00|11385.1|11381.1|11393.9|11389.9|11396|11392|11384.9|11380.9|229
1648042450000|2022-03-23 13:34:10|11393|11389|11384.4|11380.4|11398.4|11394.4|11382.9|11378.9|211
1648042460000|2022-03-23 13:34:20|11382.9|11378.9|11387.9|11383.9|11392.9|11388.9|11382.9|11378.9|100
1648042470000|2022-03-23 13:34:30|11388|11384|11387.9|11383.9|11390.4|11386.4|11385.9|11381.9|60
1648042480000|2022-03-23 13:34:40|11387.8|11383.8|11395.9|11391.9|11396.3|11392.3|11387.8|11383.8|88
1648042490000|2022-03-23 13:34:50|11394.4|11390.4|11385|11381|11395.8|11391.8|11383.5|11379.5|115
1648042500000|2022-03-23 13:35:00|11385.5|11381.5|11381.5|11377.5|11389.9|11385.9|11381|11377|117
1648042510000|2022-03-23 13:35:10|11382.4|11378.4|11383|11379|11385.5|11381.5|11379.4|11375.4|143
1648042520000|2022-03-23 13:35:20|11382.5|11378.5|11391|11387|11393|11389|11382|11378|118
1648042530000|2022-03-23 13:35:30|11391.1|11387.1|11390.5|11386.5|11394.5|11390.5|11387.6|11383.6|93
1648042540000|2022-03-23 13:35:40|11391|11387|11390.6|11386.6|11395|11391|11389.2|11385.2|65
1648042550000|2022-03-23 13:35:50|11390.1|11386.1|11380.6|11376.6|11390.1|11386.1|11379.6|11375.6|123
1648042560000|2022-03-23 13:36:00|11381.2|11377.2|11388.2|11384.2|11389.7|11385.7|11381.2|11377.2|65
1648042570000|2022-03-23 13:36:10|11388.6|11384.6|11387.2|11383.2|11390.2|11386.2|11386.7|11382.7|36
1648042580000|2022-03-23 13:36:20|11387.6|11383.6|11380.3|11376.3|11393.6|11389.6|11380.3|11376.3|94
1648042590000|2022-03-23 13:36:30|11378.5|11374.5|11385.2|11381.2|11385.2|11381.2|11378.5|11374.5|29
1648042600000|2022-03-23 13:36:40|11383.8|11379.8|11384.2|11380.2|11384.2|11380.2|11380.2|11376.2|39
1648042610000|2022-03-23 13:36:50|11383.3|11379.3|11380.3|11376.3|11383.3|11379.3|11377.3|11373.3|76
1648042620000|2022-03-23 13:37:00|11381.2|11377.2|11380.3|11376.3|11386.2|11382.2|11380.3|11376.3|58
1648042630000|2022-03-23 13:37:10|11378.8|11374.8|11386.7|11382.7|11387.2|11383.2|11378.8|11374.8|48
1648042640000|2022-03-23 13:37:20|11386.3|11382.3|11380.7|11376.7|11387.2|11383.2|11379.1|11375.1|44
1648042650000|2022-03-23 13:37:30|11381.2|11377.2|11376.8|11372.8|11384.2|11380.2|11375.4|11371.4|82
1648042660000|2022-03-23 13:37:40|11377.2|11373.2|11376.3|11372.3|11381.5|11377.5|11375.3|11371.3|71
1648042670000|2022-03-23 13:37:50|11375.9|11371.9|11378.3|11374.3|11383.3|11379.3|11375.8|11371.8|67
1648042680000|2022-03-23 13:38:00|11377.8|11373.8|11379.3|11375.3|11380.3|11376.3|11375.4|11371.4|34
1648042690000|2022-03-23 13:38:10|11378.3|11374.3|11380.2|11376.2|11384.6|11380.6|11376.3|11372.3|60
1648042700000|2022-03-23 13:38:20|11379.3|11375.3|11383.3|11379.3|11384.3|11380.3|11377.3|11373.3|45
1648042710000|2022-03-23 13:38:30|11383.8|11379.8|11391.7|11387.7|11392.6|11388.6|11383.3|11379.3|145
1648042720000|2022-03-23 13:38:40|11392.6|11388.6|11391.2|11387.2|11394.2|11390.2|11389.7|11385.7|62
1648042730000|2022-03-23 13:38:50|11391.6|11387.6|11391.2|11387.2|11392.2|11388.2|11388.7|11384.7|47
1648042740000|2022-03-23 13:39:00|11390.1|11386.1|11392.1|11388.1|11393.6|11389.6|11390.1|11386.1|61
1648042750000|2022-03-23 13:39:10|11391.6|11387.6|11391.1|11387.1|11394.1|11390.1|11389.7|11385.7|54
1648042760000|2022-03-23 13:39:20|11392.5|11388.5|11397.4|11393.4|11398.9|11394.9|11392.5|11388.5|101
1648042770000|2022-03-23 13:39:30|11396.9|11392.9|11400.9|11396.9|11404.9|11400.9|11394.5|11390.5|164
1648042780000|2022-03-23 13:39:40|11401.4|11397.4|11396|11392|11401.9|11397.9|11392.4|11388.4|64
1648042790000|2022-03-23 13:39:50|11395|11391|11393|11389|11396|11392|11391|11387|51
1648042800000|2022-03-23 13:40:00|11392|11388|11392|11388|11400.8|11396.8|11391.5|11387.5|95
1648042810000|2022-03-23 13:40:10|11393.5|11389.5|11394|11390|11394|11390|11389.5|11385.5|55
1648042820000|2022-03-23 13:40:20|11393|11389|11383|11379|11394|11390|11380.6|11376.6|85
1648042830000|2022-03-23 13:40:30|11383.1|11379.1|11380.6|11376.6|11386|11382|11377.1|11373.1|77
1648042840000|2022-03-23 13:40:40|11380.2|11376.2|11382.1|11378.1|11385.6|11381.6|11380.2|11376.2|42
1648042850000|2022-03-23 13:40:50|11381.2|11377.2|11389|11385|11389.6|11385.6|11381.1|11377.1|51
1648042860000|2022-03-23 13:41:00|11388.6|11384.6|11379.1|11375.1|11391.9|11387.9|11378.7|11374.7|57
1648042870000|2022-03-23 13:41:10|11377.8|11373.8|11374.2|11370.2|11379.2|11375.2|11368.3|11364.3|167
1648042880000|2022-03-23 13:41:20|11374.6|11370.6|11373.6|11369.6|11375.1|11371.1|11369.2|11365.2|51
1648042890000|2022-03-23 13:41:30|11374.1|11370.1|11377.2|11373.2|11379.1|11375.1|11373.1|11369.1|65
1648042900000|2022-03-23 13:41:40|11378.2|11374.2|11391.1|11387.1|11391.1|11387.1|11378.2|11374.2|135
1648042910000|2022-03-23 13:41:50|11392.5|11388.5|11399|11395|11400.9|11396.9|11392.1|11388.1|79
1648042920000|2022-03-23 13:42:00|11398.1|11394.1|11403|11399|11405.4|11401.4|11398|11394|91
1648042930000|2022-03-23 13:42:10|11401.9|11397.9|11408.3|11404.3|11408.8|11404.8|11400|11396|87
1648042940000|2022-03-23 13:42:20|11407.8|11403.8|11406.9|11402.9|11412.2|11408.2|11404.9|11400.9|159
1648042950000|2022-03-23 13:42:30|11406.8|11402.8|11404.8|11400.8|11408.8|11404.8|11404.8|11400.8|58
1648042960000|2022-03-23 13:42:40|11405.8|11401.8|11408.9|11404.9|11412.8|11408.8|11403.9|11399.9|93
1648042970000|2022-03-23 13:42:50|11408.4|11404.4|11406.8|11402.8|11408.9|11404.9|11399.7|11395.7|72
1648042980000|2022-03-23 13:43:00|11406.9|11402.9|11400|11396|11412.9|11408.9|11398.5|11394.5|189
1648042990000|2022-03-23 13:43:10|11401|11397|11395.1|11391.1|11403|11399|11388.6|11384.6|166
1648043000000|2022-03-23 13:43:20|11395.5|11391.5|11392.1|11388.1|11396.1|11392.1|11383.6|11379.6|136
1648043010000|2022-03-23 13:43:30|11391.1|11387.1|11390|11386|11392.1|11388.1|11386.1|11382.1|56
1648043020000|2022-03-23 13:43:40|11388.2|11384.2|11386|11382|11389|11385|11377.2|11373.2|222
1648043030000|2022-03-23 13:43:50|11385.1|11381.1|11385.1|11381.1|11391.6|11387.6|11382.6|11378.6|84
1648043040000|2022-03-23 13:44:00|11385.6|11381.6|11386.1|11382.1|11389.5|11385.5|11385.6|11381.6|48
1648043050000|2022-03-23 13:44:10|11386.6|11382.6|11389.8|11385.8|11394|11390|11385.1|11381.1|54
1648043060000|2022-03-23 13:44:20|11389.6|11385.6|11390.6|11386.6|11391.1|11387.1|11385.7|11381.7|31
1648043070000|2022-03-23 13:44:30|11390.7|11386.7|11403|11399|11403|11399|11390.7|11386.7|98
1648043080000|2022-03-23 13:44:40|11402|11398|11404|11400|11404|11400|11400|11396|60
1648043090000|2022-03-23 13:44:50|11405.3|11401.3|11403|11399|11405.9|11401.9|11403|11399|41
1648043100000|2022-03-23 13:45:00|11402|11398|11407.3|11403.3|11408.9|11404.9|11402|11398|71
1648043110000|2022-03-23 13:45:10|11407.4|11403.4|11411.4|11407.4|11411.4|11407.4|11403.9|11399.9|70
1648043120000|2022-03-23 13:45:20|11411.9|11407.9|11414.8|11410.8|11415.8|11411.8|11408.4|11404.4|135
1648043130000|2022-03-23 13:45:30|11415.2|11411.2|11411.7|11407.7|11416.3|11412.3|11407.8|11403.8|81
1648043140000|2022-03-23 13:45:40|11412.2|11408.2|11411.8|11407.8|11413.8|11409.8|11411.3|11407.3|40
1648043150000|2022-03-23 13:45:50|11412.2|11408.2|11410.8|11406.8|11412.7|11408.7|11406.8|11402.8|67
1648043160000|2022-03-23 13:46:00|11411.8|11407.8|11409.3|11405.3|11412.7|11408.7|11408.8|11404.8|53
1648043170000|2022-03-23 13:46:10|11410.8|11406.8|11406.4|11402.4|11411.8|11407.8|11405.4|11401.4|59
1648043180000|2022-03-23 13:46:20|11406.3|11402.3|11400.5|11396.5|11407.9|11403.9|11399|11395|107
1648043190000|2022-03-23 13:46:30|11402.4|11398.4|11400|11396|11403.9|11399.9|11397.9|11393.9|40
1648043200000|2022-03-23 13:46:40|11399.5|11395.5|11402.9|11398.9|11403.8|11399.8|11396.9|11392.9|59
1648043210000|2022-03-23 13:46:50|11403.4|11399.4|11403.8|11399.8|11404.9|11400.9|11398.9|11394.9|38
1648043220000|2022-03-23 13:47:00|11404.3|11400.3|11402.8|11398.8|11406.3|11402.3|11400.9|11396.9|59
1648043230000|2022-03-23 13:47:10|11403.8|11399.8|11404.4|11400.4|11407.8|11403.8|11402.4|11398.4|41
1648043240000|2022-03-23 13:47:20|11404.3|11400.3|11402.4|11398.4|11404.3|11400.3|11396.9|11392.9|66
1648043250000|2022-03-23 13:47:30|11402.8|11398.8|11400.8|11396.8|11403.8|11399.8|11395.9|11391.9|63
1648043260000|2022-03-23 13:47:40|11400.9|11396.9|11409.8|11405.8|11409.8|11405.8|11399.8|11395.8|72
1648043270000|2022-03-23 13:47:50|11409.3|11405.3|11415.8|11411.8|11421.8|11417.8|11408.8|11404.8|231
1648043280000|2022-03-23 13:48:00|11415.3|11411.3|11406.7|11402.7|11415.8|11411.8|11401.3|11397.3|77
1648043290000|2022-03-23 13:48:10|11405.4|11401.4|11408.2|11404.2|11409.7|11405.7|11405.2|11401.2|41
1648043300000|2022-03-23 13:48:20|11409.2|11405.2|11412.2|11408.2|11412.7|11408.7|11406.7|11402.7|136
1648043310000|2022-03-23 13:48:30|11413.2|11409.2|11415.6|11411.6|11417.6|11413.6|11413.2|11409.2|35
1648043320000|2022-03-23 13:48:40|11413.8|11409.8|11404.7|11400.7|11414.2|11410.2|11404.7|11400.7|56
1648043330000|2022-03-23 13:48:50|11405.1|11401.1|11412.6|11408.6|11413.6|11409.6|11405.1|11401.1|55
1648043340000|2022-03-23 13:49:00|11410.6|11406.6|11412.6|11408.6|11417.6|11413.6|11406.6|11402.6|90
1648043350000|2022-03-23 13:49:10|11413|11409|11415.5|11411.5|11415.5|11411.5|11411.6|11407.6|15
1648043360000|2022-03-23 13:49:20|11417|11413|11418|11414|11418.5|11414.5|11415|11411|32
1648043370000|2022-03-23 13:49:30|11416.2|11412.2|11395.6|11391.6|11416.2|11412.2|11381.7|11377.7|420
1648043380000|2022-03-23 13:49:40|11395.1|11391.1|11390.6|11386.6|11402.5|11398.5|11390.1|11386.1|182
1648043390000|2022-03-23 13:49:50|11390.1|11386.1|11392.1|11388.1|11397.6|11393.6|11390.1|11386.1|109
1648043400000|2022-03-23 13:50:00|11393.1|11389.1|11390.7|11386.7|11400.6|11396.6|11390.7|11386.7|159
1648043410000|2022-03-23 13:50:10|11390.2|11386.2|11389.4|11385.4|11396.1|11392.1|11388.8|11384.8|70
1648043420000|2022-03-23 13:50:20|11389.8|11385.8|11389.4|11385.4|11390.9|11386.9|11384|11380|124
1648043430000|2022-03-23 13:50:30|11389|11385|11389|11385|11389.9|11385.9|11385|11381|59
1648043440000|2022-03-23 13:50:40|11390|11386|11398.9|11394.9|11399.9|11395.9|11388.4|11384.4|74
1648043450000|2022-03-23 13:50:50|11399.4|11395.4|11388.9|11384.9|11399.9|11395.9|11385.5|11381.5|78
1648043460000|2022-03-23 13:51:00|11389.9|11385.9|11384|11380|11389.9|11385.9|11382.7|11378.7|78
1648043470000|2022-03-23 13:51:10|11383.6|11379.6|11373.1|11369.1|11385.6|11381.6|11370.7|11366.7|148
1648043480000|2022-03-23 13:51:20|11373.2|11369.2|11376.1|11372.1|11379.1|11375.1|11372.7|11368.7|96
1648043490000|2022-03-23 13:51:30|11376.6|11372.6|11372.6|11368.6|11377.5|11373.5|11372.1|11368.1|135
1648043500000|2022-03-23 13:51:40|11372.1|11368.1|11374.2|11370.2|11377.1|11373.1|11369.4|11365.4|115
1648043510000|2022-03-23 13:51:50|11374.7|11370.7|11370.2|11366.2|11377.1|11373.1|11368.8|11364.8|133
1648043520000|2022-03-23 13:52:00|11369.8|11365.8|11372.9|11368.9|11373.4|11369.4|11366.2|11362.2|145
1648043530000|2022-03-23 13:52:10|11371.1|11367.1|11372|11368|11372.4|11368.4|11367.6|11363.6|49
1648043540000|2022-03-23 13:52:20|11372.9|11368.9|11377.4|11373.4|11378.9|11374.9|11372|11368|70
1648043550000|2022-03-23 13:52:30|11376.5|11372.5|11375.9|11371.9|11380.2|11376.2|11372.9|11368.9|82
1648043560000|2022-03-23 13:52:40|11376.4|11372.4|11365.9|11361.9|11376.9|11372.9|11365.5|11361.5|111
1648043570000|2022-03-23 13:52:50|11366.4|11362.4|11366.8|11362.8|11367.3|11363.3|11362|11358|101
1648043580000|2022-03-23 13:53:00|11367.3|11363.3|11369|11365|11372.9|11368.9|11365|11361|98
1648043590000|2022-03-23 13:53:10|11369.9|11365.9|11367.4|11363.4|11370|11366|11364.5|11360.5|33
1648043600000|2022-03-23 13:53:20|11366.9|11362.9|11382.4|11378.4|11384.4|11380.4|11366.9|11362.9|84
1648043610000|2022-03-23 13:53:30|11381.9|11377.9|11383.8|11379.8|11385.9|11381.9|11378.9|11374.9|71
1648043620000|2022-03-23 13:53:40|11382.9|11378.9|11385.8|11381.8|11389.7|11385.7|11382.8|11378.8|81
1648043630000|2022-03-23 13:53:50|11384.8|11380.8|11386.8|11382.8|11395.3|11391.3|11384.8|11380.8|87
1648043640000|2022-03-23 13:54:00|11386.3|11382.3|11379.3|11375.3|11387.8|11383.8|11378.9|11374.9|50
1648043650000|2022-03-23 13:54:10|11380.3|11376.3|11381.8|11377.8|11385.7|11381.7|11378.8|11374.8|65
1648043660000|2022-03-23 13:54:20|11382.3|11378.3|11381.3|11377.3|11384.8|11380.8|11380.3|11376.3|33
1648043670000|2022-03-23 13:54:30|11378.8|11374.8|11379.7|11375.7|11381.8|11377.8|11375.3|11371.3|68
1648043680000|2022-03-23 13:54:40|11379.8|11375.8|11376.8|11372.8|11379.8|11375.8|11374.5|11370.5|97
1648043690000|2022-03-23 13:54:50|11377.8|11373.8|11371.9|11367.9|11378.8|11374.8|11371.9|11367.9|55
1648043700000|2022-03-23 13:55:00|11370.9|11366.9|11374.8|11370.8|11376.8|11372.8|11368.4|11364.4|121
1648043710000|2022-03-23 13:55:10|11374.3|11370.3|11373.4|11369.4|11376.8|11372.8|11371.4|11367.4|109
1648043720000|2022-03-23 13:55:20|11372.9|11368.9|11378.8|11374.8|11378.8|11374.8|11369.9|11365.9|52
1648043730000|2022-03-23 13:55:30|11378.3|11374.3|11374.8|11370.8|11379.8|11375.8|11374.8|11370.8|37
1648043740000|2022-03-23 13:55:40|11375.8|11371.8|11377.9|11373.9|11379.8|11375.8|11375.4|11371.4|41
1648043750000|2022-03-23 13:55:50|11377.8|11373.8|11376.8|11372.8|11378.9|11374.9|11375.8|11371.8|42
1648043760000|2022-03-23 13:56:00|11375.9|11371.9|11376.8|11372.8|11377.3|11373.3|11373.4|11369.4|39
1648043770000|2022-03-23 13:56:10|11376.4|11372.4|11365|11361|11376.4|11372.4|11363.5|11359.5|108
1648043780000|2022-03-23 13:56:20|11365.4|11361.4|11363.1|11359.1|11367.5|11363.5|11362.1|11358.1|61
1648043790000|2022-03-23 13:56:30|11363.5|11359.5|11361.1|11357.1|11365.5|11361.5|11361.1|11357.1|34
1648043800000|2022-03-23 13:56:40|11361.6|11357.6|11362.2|11358.2|11363.1|11359.1|11360.6|11356.6|35
1648043810000|2022-03-23 13:56:50|11362.1|11358.1|11363.2|11359.2|11365.3|11361.3|11359.7|11355.7|69
1648043820000|2022-03-23 13:57:00|11362.7|11358.7|11361.7|11357.7|11363.2|11359.2|11358.2|11354.2|125
1648043830000|2022-03-23 13:57:10|11362.2|11358.2|11346.2|11342.2|11364.6|11360.6|11342.3|11338.3|240
1648043840000|2022-03-23 13:57:20|11345.7|11341.7|11347.3|11343.3|11351.2|11347.2|11345.7|11341.7|192
1648043850000|2022-03-23 13:57:30|11346.8|11342.8|11350.3|11346.3|11351.8|11347.8|11345.8|11341.8|68
1648043860000|2022-03-23 13:57:40|11350.8|11346.8|11354.3|11350.3|11354.3|11350.3|11349.3|11345.3|84
1648043870000|2022-03-23 13:57:50|11354.8|11350.8|11354.3|11350.3|11355.3|11351.3|11348.3|11344.3|48
1648043880000|2022-03-23 13:58:00|11353.9|11349.9|11357.8|11353.8|11361.8|11357.8|11353.8|11349.8|84
1648043890000|2022-03-23 13:58:10|11357.4|11353.4|11351.3|11347.3|11358.8|11354.8|11351.3|11347.3|32
1648043900000|2022-03-23 13:58:20|11353.3|11349.3|11353.4|11349.4|11355.3|11351.3|11352.8|11348.8|29
1648043910000|2022-03-23 13:58:30|11352.9|11348.9|11352.3|11348.3|11353.8|11349.8|11347.9|11343.9|103
1648043920000|2022-03-23 13:58:40|11352.4|11348.4|11354.4|11350.4|11355.3|11351.3|11352.4|11348.4|17
1648043930000|2022-03-23 13:58:50|11353.9|11349.9|11353.9|11349.9|11354.4|11350.4|11353.9|11349.9|10
1648043940000|2022-03-23 13:59:00|11354.4|11350.4|11353.4|11349.4|11357.8|11353.8|11353|11349|88
1648043950000|2022-03-23 13:59:10|11354.3|11350.3|11356.4|11352.4|11356.4|11352.4|11354.3|11350.3|25
1648043960000|2022-03-23 13:59:20|11357.9|11353.9|11355|11351|11357.9|11353.9|11350.5|11346.5|73
1648043970000|2022-03-23 13:59:30|11354.5|11350.5|11350.1|11346.1|11354.5|11350.5|11348.7|11344.7|91
1648043980000|2022-03-23 13:59:40|11350.6|11346.6|11348.5|11344.5|11351.1|11347.1|11346.1|11342.1|55
1648043990000|2022-03-23 13:59:50|11347.6|11343.6|11347|11343|11348.5|11344.5|11345.6|11341.6|56
1648044000000|2022-03-23 14:00:00|11346.6|11342.6|11337.6|11333.6|11351.1|11347.1|11333.7|11329.7|172
1648044010000|2022-03-23 14:00:10|11337.1|11333.1|11351.5|11347.5|11351.6|11347.6|11336.6|11332.6|133
1648044020000|2022-03-23 14:00:20|11352|11348|11355.5|11351.5|11359|11355|11351.5|11347.5|78
1648044030000|2022-03-23 14:00:30|11357.4|11353.4|11363.4|11359.4|11367.1|11363.1|11357.4|11353.4|147
1648044040000|2022-03-23 14:00:40|11363.8|11359.8|11358.4|11354.4|11363.8|11359.8|11353.4|11349.4|86
1648044050000|2022-03-23 14:00:50|11357.9|11353.9|11355.5|11351.5|11357.9|11353.9|11348|11344|107
1648044060000|2022-03-23 14:01:00|11356|11352|11351.5|11347.5|11357.5|11353.5|11349|11345|50
1648044070000|2022-03-23 14:01:10|11351.4|11347.4|11351.5|11347.5|11356.9|11352.9|11349.5|11345.5|65
1648044080000|2022-03-23 14:01:20|11351.9|11347.9|11355.5|11351.5|11357|11353|11348.5|11344.5|112
1648044090000|2022-03-23 14:01:30|11355.1|11351.1|11348.7|11344.7|11362.9|11358.9|11348.7|11344.7|98
1648044100000|2022-03-23 14:01:40|11349.5|11345.5|11353.5|11349.5|11357.8|11353.8|11348.5|11344.5|47
1648044110000|2022-03-23 14:01:50|11354|11350|11360.4|11356.4|11361|11357|11353.5|11349.5|24
1648044120000|2022-03-23 14:02:00|11360|11356|11371.8|11367.8|11373.8|11369.8|11357.5|11353.5|136
1648044130000|2022-03-23 14:02:10|11371.3|11367.3|11372.8|11368.8|11373.3|11369.3|11370.8|11366.8|106
1648044140000|2022-03-23 14:02:20|11373.3|11369.3|11379.4|11375.4|11383.3|11379.3|11373.3|11369.3|206
1648044150000|2022-03-23 14:02:30|11378.9|11374.9|11382.8|11378.8|11383.3|11379.3|11377.4|11373.4|62
1648044160000|2022-03-23 14:02:40|11383.3|11379.3|11389.9|11385.9|11391.5|11387.5|11383.3|11379.3|171
1648044170000|2022-03-23 14:02:50|11389.3|11385.3|11391.3|11387.3|11391.8|11387.8|11388.3|11384.3|48
1648044180000|2022-03-23 14:03:00|11392.8|11388.8|11393.8|11389.8|11399.3|11395.3|11392.3|11388.3|225
1648044190000|2022-03-23 14:03:10|11394.3|11390.3|11400.3|11396.3|11400.7|11396.7|11393.3|11389.3|86
1648044200000|2022-03-23 14:03:20|11399.8|11395.8|11395.4|11391.4|11399.8|11395.8|11394.3|11390.3|93
1648044210000|2022-03-23 14:03:30|11395.3|11391.3|11394.4|11390.4|11396.3|11392.3|11392.4|11388.4|66
1648044220000|2022-03-23 14:03:40|11394.3|11390.3|11400.3|11396.3|11400.3|11396.3|11393.3|11389.3|43
1648044230000|2022-03-23 14:03:50|11398.3|11394.3|11396.8|11392.8|11399.7|11395.7|11394.3|11390.3|64
1648044240000|2022-03-23 14:04:00|11399.2|11395.2|11398.3|11394.3|11400.3|11396.3|11397.2|11393.2|34
1648044250000|2022-03-23 14:04:10|11396.3|11392.3|11401.2|11397.2|11402.8|11398.8|11394.3|11390.3|133
1648044260000|2022-03-23 14:04:20|11401.7|11397.7|11401.8|11397.8|11404.7|11400.7|11401.3|11397.3|92
1648044270000|2022-03-23 14:04:30|11402.3|11398.3|11398.3|11394.3|11403.3|11399.3|11396.3|11392.3|25
1648044280000|2022-03-23 14:04:40|11398.7|11394.7|11402.3|11398.3|11403.3|11399.3|11398.7|11394.7|55
1648044290000|2022-03-23 14:04:50|11402.7|11398.7|11400.8|11396.8|11402.7|11398.7|11400.3|11396.3|19
1648044300000|2022-03-23 14:05:00|11401.3|11397.3|11402.3|11398.3|11406.5|11402.5|11400.3|11396.3|66
1648044310000|2022-03-23 14:05:10|11402.2|11398.2|11402.3|11398.3|11403.2|11399.2|11401.2|11397.2|48
1648044320000|2022-03-23 14:05:20|11402.8|11398.8|11398.5|11394.5|11404.2|11400.2|11396.4|11392.4|124
1648044330000|2022-03-23 14:05:30|11398.4|11394.4|11403.9|11399.9|11405.9|11401.9|11397.9|11393.9|114
1648044340000|2022-03-23 14:05:40|11404.4|11400.4|11401.9|11397.9|11405.4|11401.4|11401.9|11397.9|76
1648044350000|2022-03-23 14:05:50|11402.4|11398.4|11398.4|11394.4|11403.9|11399.9|11398|11394|47
1648044360000|2022-03-23 14:06:00|11399.9|11395.9|11399.5|11395.5|11403.4|11399.4|11397.5|11393.5|50
1648044370000|2022-03-23 14:06:10|11398.6|11394.6|11384.6|11380.6|11398.6|11394.6|11378.7|11374.7|234
1648044380000|2022-03-23 14:06:20|11385.1|11381.1|11385.6|11381.6|11388.5|11384.5|11383.5|11379.5|53
1648044390000|2022-03-23 14:06:30|11385.5|11381.5|11384.6|11380.6|11386.6|11382.6|11384|11380|35
1648044400000|2022-03-23 14:06:40|11385.1|11381.1|11378.6|11374.6|11386.5|11382.5|11376.6|11372.6|84
1648044410000|2022-03-23 14:06:50|11379.6|11375.6|11378.6|11374.6|11385.6|11381.6|11376.6|11372.6|69
1648044420000|2022-03-23 14:07:00|11379.1|11375.1|11378.7|11374.7|11383|11379|11372.7|11368.7|103
1648044430000|2022-03-23 14:07:10|11379.1|11375.1|11386.6|11382.6|11387.1|11383.1|11376.2|11372.2|70
1648044440000|2022-03-23 14:07:20|11387.1|11383.1|11386.6|11382.6|11390.5|11386.5|11386.1|11382.1|55
1648044450000|2022-03-23 14:07:30|11388|11384|11377.6|11373.6|11388|11384|11377.2|11373.2|55
1648044460000|2022-03-23 14:07:40|11379.1|11375.1|11378.6|11374.6|11382.5|11378.5|11378.6|11374.6|27
1648044470000|2022-03-23 14:07:50|11377.7|11373.7|11379.7|11375.7|11381.7|11377.7|11377.6|11373.6|50
1648044480000|2022-03-23 14:08:00|11380.6|11376.6|11387.6|11383.6|11388.6|11384.6|11380.6|11376.6|63
1648044490000|2022-03-23 14:08:10|11388.5|11384.5|11394|11390|11395|11391|11386.6|11382.6|87
1648044500000|2022-03-23 14:08:20|11393.5|11389.5|11392.9|11388.9|11396.9|11392.9|11392.4|11388.4|55
1648044510000|2022-03-23 14:08:30|11392.4|11388.4|11392.4|11388.4|11394.4|11390.4|11391.4|11387.4|73
1648044520000|2022-03-23 14:08:40|11391.5|11387.5|11387.9|11383.9|11391.5|11387.5|11387.4|11383.4|59
1648044530000|2022-03-23 14:08:50|11387.4|11383.4|11390.5|11386.5|11390.9|11386.9|11384.5|11380.5|104
1648044540000|2022-03-23 14:09:00|11390|11386|11388.6|11384.6|11391.5|11387.5|11386.5|11382.5|33
1648044550000|2022-03-23 14:09:10|11389.6|11385.6|11405.8|11401.8|11406.9|11402.9|11389.5|11385.5|273
1648044560000|2022-03-23 14:09:20|11405.3|11401.3|11403.2|11399.2|11405.8|11401.8|11399.3|11395.3|72
1648044570000|2022-03-23 14:09:30|11402.3|11398.3|11398.3|11394.3|11403.2|11399.2|11396.9|11392.9|41
1648044580000|2022-03-23 14:09:40|11397.9|11393.9|11400.2|11396.2|11401.7|11397.7|11397.3|11393.3|40
1648044590000|2022-03-23 14:09:50|11399.2|11395.2|11400.7|11396.7|11402.7|11398.7|11399.2|11395.2|93
1648044600000|2022-03-23 14:10:00|11400.2|11396.2|11400.2|11396.2|11400.7|11396.7|11398.2|11394.2|39
1648044610000|2022-03-23 14:10:10|11398.9|11394.9|11396.4|11392.4|11398.9|11394.9|11394|11390|140
1648044620000|2022-03-23 14:10:20|11396.9|11392.9|11399.4|11395.4|11400.4|11396.4|11395.3|11391.3|116
1648044630000|2022-03-23 14:10:30|11398.9|11394.9|11395.6|11391.6|11398.9|11394.9|11394.1|11390.1|79
1648044640000|2022-03-23 14:10:40|11393.7|11389.7|11391.7|11387.7|11393.7|11389.7|11387.2|11383.2|68
1648044650000|2022-03-23 14:10:50|11392.2|11388.2|11391.7|11387.7|11393.2|11389.2|11389.2|11385.2|52
1648044660000|2022-03-23 14:11:00|11392.6|11388.6|11392.6|11388.6|11393.6|11389.6|11390.6|11386.6|77
1648044670000|2022-03-23 14:11:10|11391.7|11387.7|11392.6|11388.6|11393.6|11389.6|11391.1|11387.1|28
1648044680000|2022-03-23 14:11:20|11392.7|11388.7|11395.5|11391.5|11395.6|11391.6|11392.7|11388.7|39
1648044690000|2022-03-23 14:11:30|11395.1|11391.1|11391.7|11387.7|11396|11392|11391.2|11387.2|26
1648044700000|2022-03-23 14:11:40|11389.7|11385.7|11394.1|11390.1|11395.6|11391.6|11389.7|11385.7|35
1648044710000|2022-03-23 14:11:50|11394.6|11390.6|11389.7|11385.7|11394.6|11390.6|11388.6|11384.6|28
1648044720000|2022-03-23 14:12:00|11392|11388|11396.6|11392.6|11397.5|11393.5|11390.6|11386.6|97
1648044730000|2022-03-23 14:12:10|11397|11393|11398.5|11394.5|11399.6|11395.6|11395.6|11391.6|43
1648044740000|2022-03-23 14:12:20|11399|11395|11400|11396|11403.5|11399.5|11398.5|11394.5|89
1648044750000|2022-03-23 14:12:30|11399.1|11395.1|11400|11396|11401|11397|11395.2|11391.2|43
1648044760000|2022-03-23 14:12:40|11400.5|11396.5|11401.5|11397.5|11402.5|11398.5|11398|11394|39
1648044770000|2022-03-23 14:12:50|11402|11398|11395.5|11391.5|11404.5|11400.5|11395.5|11391.5|53
1648044780000|2022-03-23 14:13:00|11395.9|11391.9|11392.6|11388.6|11398.5|11394.5|11390.2|11386.2|61
1648044790000|2022-03-23 14:13:10|11392.1|11388.1|11390.7|11386.7|11394|11390|11390.6|11386.6|41
1648044800000|2022-03-23 14:13:20|11391.1|11387.1|11394.6|11390.6|11396.5|11392.5|11389.7|11385.7|41
1648044810000|2022-03-23 14:13:30|11393.6|11389.6|11393.7|11389.7|11396.6|11392.6|11391.7|11387.7|82
1648044820000|2022-03-23 14:13:40|11392.7|11388.7|11380.7|11376.7|11392.7|11388.7|11378.8|11374.8|93
1648044830000|2022-03-23 14:13:50|11380.2|11376.2|11389.6|11385.6|11389.6|11385.6|11379.7|11375.7|56
1648044840000|2022-03-23 14:14:00|11389.7|11385.7|11390.7|11386.7|11392.7|11388.7|11387.7|11383.7|42
1648044850000|2022-03-23 14:14:10|11390.6|11386.6|11384.3|11380.3|11390.6|11386.6|11384.3|11380.3|48
1648044860000|2022-03-23 14:14:20|11383.8|11379.8|11383.7|11379.7|11385.6|11381.6|11382.8|11378.8|22
1648044870000|2022-03-23 14:14:30|11384.2|11380.2|11380.7|11376.7|11386.7|11382.7|11379.2|11375.2|51
1648044880000|2022-03-23 14:14:40|11380.3|11376.3|11386.6|11382.6|11390.6|11386.6|11379.8|11375.8|53
1648044890000|2022-03-23 14:14:50|11386.7|11382.7|11382.6|11378.6|11389.1|11385.1|11381.1|11377.1|23
1648044900000|2022-03-23 14:15:00|11383.6|11379.6|11371.6|11367.6|11384|11380|11371.6|11367.6|114
1648044910000|2022-03-23 14:15:10|11371.2|11367.2|11370.8|11366.8|11372.7|11368.7|11362.8|11358.8|272
1648044920000|2022-03-23 14:15:20|11371.3|11367.3|11372.3|11368.3|11372.8|11368.8|11367.8|11363.8|49
1648044930000|2022-03-23 14:15:30|11371.8|11367.8|11362.8|11358.8|11371.8|11367.8|11362.3|11358.3|73
1648044940000|2022-03-23 14:15:40|11361.4|11357.4|11363.3|11359.3|11365.3|11361.3|11359.8|11355.8|94
1648044950000|2022-03-23 14:15:50|11362.8|11358.8|11364.8|11360.8|11366.8|11362.8|11362.8|11358.8|72
1648044960000|2022-03-23 14:16:00|11362.8|11358.8|11371.8|11367.8|11373.2|11369.2|11362.8|11358.8|74
1648044970000|2022-03-23 14:16:10|11372.3|11368.3|11364.9|11360.9|11373.8|11369.8|11364.9|11360.9|75
1648044980000|2022-03-23 14:16:20|11363.6|11359.6|11357.5|11353.5|11363.6|11359.6|11357|11353|162
1648044990000|2022-03-23 14:16:30|11357|11353|11361|11357|11361|11357|11357|11353|22
1648045000000|2022-03-23 14:16:40|11362|11358|11358|11354|11363.4|11359.4|11357|11353|85
1648045010000|2022-03-23 14:16:50|11357.1|11353.1|11354.1|11350.1|11357.9|11353.9|11353.1|11349.1|144
1648045020000|2022-03-23 14:17:00|11355|11351|11353.1|11349.1|11359.1|11355.1|11352.1|11348.1|142
1648045030000|2022-03-23 14:17:10|11353.2|11349.2|11356.1|11352.1|11357.6|11353.6|11353.2|11349.2|150
1648045040000|2022-03-23 14:17:20|11357.1|11353.1|11351.9|11347.9|11358.1|11354.1|11348.4|11344.4|253
1648045050000|2022-03-23 14:17:30|11352.4|11348.4|11349.5|11345.5|11352.5|11348.5|11347.5|11343.5|101
1648045060000|2022-03-23 14:17:40|11350.4|11346.4|11349.4|11345.4|11351.4|11347.4|11346.9|11342.9|36
1648045070000|2022-03-23 14:17:50|11348.5|11344.5|11345|11341|11348.5|11344.5|11339.5|11335.5|151
1648045080000|2022-03-23 14:18:00|11344.5|11340.5|11341.5|11337.5|11346.9|11342.9|11340.5|11336.5|102
1648045090000|2022-03-23 14:18:10|11340.1|11336.1|11338.6|11334.6|11340.6|11336.6|11337.6|11333.6|42
1648045100000|2022-03-23 14:18:20|11339.6|11335.6|11340.4|11336.4|11341|11337|11334.5|11330.5|205
1648045110000|2022-03-23 14:18:30|11339.5|11335.5|11345.2|11341.2|11349.1|11345.1|11339.5|11335.5|215
1648045120000|2022-03-23 14:18:40|11343.8|11339.8|11343.2|11339.2|11346.2|11342.2|11341.8|11337.8|33
1648045130000|2022-03-23 14:18:50|11344.6|11340.6|11342.2|11338.2|11345.2|11341.2|11342.2|11338.2|30
1648045140000|2022-03-23 14:19:00|11341.3|11337.3|11337.2|11333.2|11341.3|11337.3|11331.9|11327.9|148
1648045150000|2022-03-23 14:19:10|11337.3|11333.3|11325|11321|11337.3|11333.3|11320.9|11316.9|299
1648045160000|2022-03-23 14:19:20|11324.5|11320.5|11313.5|11309.5|11324.5|11320.5|11309.7|11305.7|240
1648045170000|2022-03-23 14:19:30|11313.1|11309.1|11313.2|11309.2|11315.5|11311.5|11311.6|11307.6|205
1648045180000|2022-03-23 14:19:40|11312.7|11308.7|11311.6|11307.6|11318.1|11314.1|11311.1|11307.1|146
1648045190000|2022-03-23 14:19:50|11312.6|11308.6|11307.7|11303.7|11312.6|11308.6|11292.7|11288.7|280
1648045200000|2022-03-23 14:20:00|11306.8|11302.8|11303.5|11299.5|11309.1|11305.1|11292.7|11288.7|409
1648045210000|2022-03-23 14:20:10|11303|11299|11298.6|11294.6|11305.9|11301.9|11297.5|11293.5|108
1648045220000|2022-03-23 14:20:20|11300.1|11296.1|11298.5|11294.5|11303.6|11299.6|11293.7|11289.7|162
1648045230000|2022-03-23 14:20:30|11299|11295|11305.1|11301.1|11307|11303|11299|11295|120
1648045240000|2022-03-23 14:20:40|11304.9|11300.9|11307.6|11303.6|11311.5|11307.5|11303.6|11299.6|137
1648045250000|2022-03-23 14:20:50|11308.6|11304.6|11311|11307|11311|11307|11307.5|11303.5|157
1648045260000|2022-03-23 14:21:00|11312.5|11308.5|11317.5|11313.5|11323.8|11319.8|11310.1|11306.1|208
1648045270000|2022-03-23 14:21:10|11318|11314|11321.5|11317.5|11322|11318|11317.5|11313.5|57
1648045280000|2022-03-23 14:21:20|11321|11317|11319.5|11315.5|11323|11319|11317.6|11313.6|57
1648045290000|2022-03-23 14:21:30|11320.4|11316.4|11326.9|11322.9|11327.4|11323.4|11315.6|11311.6|128
1648045300000|2022-03-23 14:21:40|11327.3|11323.3|11334.3|11330.3|11336.3|11332.3|11326.9|11322.9|148
1648045310000|2022-03-23 14:21:50|11335.3|11331.3|11330.8|11326.8|11339.8|11335.8|11330.3|11326.3|99
1648045320000|2022-03-23 14:22:00|11330.9|11326.9|11337.7|11333.7|11339.2|11335.2|11330.9|11326.9|96
1648045330000|2022-03-23 14:22:10|11338.6|11334.6|11337.2|11333.2|11342.6|11338.6|11335.2|11331.2|80
1648045340000|2022-03-23 14:22:20|11336.2|11332.2|11337.7|11333.7|11339.2|11335.2|11332.2|11328.2|107
1648045350000|2022-03-23 14:22:30|11337.2|11333.2|11330.3|11326.3|11337.7|11333.7|11328.3|11324.3|154
1648045360000|2022-03-23 14:22:40|11330.4|11326.4|11340.2|11336.2|11340.7|11336.7|11329.9|11325.9|65
1648045370000|2022-03-23 14:22:50|11340.7|11336.7|11339.3|11335.3|11341.8|11337.8|11338.3|11334.3|39
1648045380000|2022-03-23 14:23:00|11340.2|11336.2|11335.3|11331.3|11340.3|11336.3|11335.3|11331.3|25
1648045390000|2022-03-23 14:23:10|11336.2|11332.2|11339.2|11335.2|11340.2|11336.2|11336.2|11332.2|42
1648045400000|2022-03-23 14:23:20|11340.2|11336.2|11344|11340|11345|11341|11340.2|11336.2|101
1648045410000|2022-03-23 14:23:30|11342.2|11338.2|11343|11339|11344.9|11340.9|11342|11338|25
1648045420000|2022-03-23 14:23:40|11342.5|11338.5|11345|11341|11345.4|11341.4|11341.1|11337.1|38
1648045430000|2022-03-23 14:23:50|11344.5|11340.5|11345|11341|11346|11342|11343|11339|16
1648045440000|2022-03-23 14:24:00|11345.5|11341.5|11342.1|11338.1|11347|11343|11340.1|11336.1|176
1648045450000|2022-03-23 14:24:10|11342.6|11338.6|11343.1|11339.1|11345.5|11341.5|11342.6|11338.6|23
1648045460000|2022-03-23 14:24:20|11342.2|11338.2|11344.5|11340.5|11348|11344|11340.1|11336.1|40
1648045470000|2022-03-23 14:24:30|11344.6|11340.6|11345.1|11341.1|11346.1|11342.1|11344.1|11340.1|16
1648045480000|2022-03-23 14:24:40|11345.6|11341.6|11349.6|11345.6|11354|11350|11345.6|11341.6|81
1648045490000|2022-03-23 14:24:50|11350.1|11346.1|11348.1|11344.1|11350.5|11346.5|11347.5|11343.5|24
1648045500000|2022-03-23 14:25:00|11349|11345|11342.1|11338.1|11349.1|11345.1|11341.1|11337.1|70
1648045510000|2022-03-23 14:25:10|11342|11338|11336.5|11332.5|11342.1|11338.1|11335.5|11331.5|77
1648045520000|2022-03-23 14:25:20|11337|11333|11330.1|11326.1|11339|11335|11330.1|11326.1|96
1648045530000|2022-03-23 14:25:30|11329.7|11325.7|11342.5|11338.5|11343.9|11339.9|11329.7|11325.7|72
1648045540000|2022-03-23 14:25:40|11342|11338|11337.1|11333.1|11343|11339|11336.6|11332.6|52
1648045550000|2022-03-23 14:25:50|11338.5|11334.5|11339|11335|11342|11338|11338.1|11334.1|37
1648045560000|2022-03-23 14:26:00|11338.6|11334.6|11344|11340|11347|11343|11338.5|11334.5|38
1648045570000|2022-03-23 14:26:10|11346.5|11342.5|11347.5|11343.5|11349.5|11345.5|11346.2|11342.2|32
1648045580000|2022-03-23 14:26:20|11347|11343|11350.5|11346.5|11352.5|11348.5|11347|11343|42
1648045590000|2022-03-23 14:26:30|11350.1|11346.1|11353|11349|11353.4|11349.4|11350|11346|13
1648045600000|2022-03-23 14:26:40|11352.5|11348.5|11348|11344|11353|11349|11348|11344|17
1648045610000|2022-03-23 14:26:50|11348.9|11344.9|11345|11341|11349.9|11345.9|11344.9|11340.9|24
1648045620000|2022-03-23 14:27:00|11345.9|11341.9|11337|11333|11346.5|11342.5|11336.9|11332.9|31
1648045630000|2022-03-23 14:27:10|11337.5|11333.5|11340|11336|11341|11337|11337|11333|16
1648045640000|2022-03-23 14:27:20|11340.4|11336.4|11341.1|11337.1|11345|11341|11338.1|11334.1|30
1648045650000|2022-03-23 14:27:30|11341.6|11337.6|11340.1|11336.1|11343.6|11339.6|11339.6|11335.6|16
1648045660000|2022-03-23 14:27:40|11339.6|11335.6|11336.1|11332.1|11344|11340|11336.1|11332.1|49
1648045670000|2022-03-23 14:27:50|11337.5|11333.5|11328.1|11324.1|11338.1|11334.1|11327.7|11323.7|126
1648045680000|2022-03-23 14:28:00|11329.5|11325.5|11327.6|11323.6|11335.5|11331.5|11326.6|11322.6|104
1648045690000|2022-03-23 14:28:10|11327.1|11323.1|11328.6|11324.6|11330.6|11326.6|11327.1|11323.1|18
1648045700000|2022-03-23 14:28:20|11329.1|11325.1|11328.1|11324.1|11331.1|11327.1|11327.7|11323.7|29
1648045710000|2022-03-23 14:28:30|11328.2|11324.2|11331.1|11327.1|11331.1|11327.1|11327.6|11323.6|16
1648045720000|2022-03-23 14:28:40|11330.6|11326.6|11330.1|11326.1|11331.1|11327.1|11329.7|11325.7|13
1648045730000|2022-03-23 14:28:50|11329.1|11325.1|11326.1|11322.1|11330|11326|11326.1|11322.1|126
1648045740000|2022-03-23 14:29:00|11325.2|11321.2|11323.2|11319.2|11325.7|11321.7|11322.8|11318.8|64
1648045750000|2022-03-23 14:29:10|11324.2|11320.2|11328.7|11324.7|11329.1|11325.1|11323.7|11319.7|98
1648045760000|2022-03-23 14:29:20|11330.2|11326.2|11330.7|11326.7|11331.1|11327.1|11329.1|11325.1|49
1648045770000|2022-03-23 14:29:30|11331.1|11327.1|11334.6|11330.6|11339.5|11335.5|11331.1|11327.1|46
1648045780000|2022-03-23 14:29:40|11335.1|11331.1|11333.6|11329.6|11336.1|11332.1|11333.1|11327.1|26
1648045790000|2022-03-23 14:29:50|11334.1|11330.1|11338.2|11334.2|11339.4|11334.6|11334.1|11329.5|13
1648045800000|2022-03-23 14:30:00|11339.1|11335.1|11370.4|11362.4|11370.4|11366.4|11339.1|11335.1|424
1648045810000|2022-03-23 14:30:10|11366.4|11361.8|11371.6|11367.6|11378|11374|11366.4|11360|201
1648045820000|2022-03-23 14:30:20|11372.1|11368.1|11374.2|11370.2|11380.5|11376.5|11367.6|11363.6|328
1648045830000|2022-03-23 14:30:30|11373.7|11369.7|11375.6|11371.6|11378.6|11374.6|11370.6|11366.6|123
1648045840000|2022-03-23 14:30:40|11376.6|11372.6|11372.1|11368.1|11381|11377|11362.1|11358.1|324
1648045850000|2022-03-23 14:30:50|11371.2|11367.2|11365.9|11361.9|11374.2|11370.2|11361.4|11357.4|122
1648045860000|2022-03-23 14:31:00|11366.8|11362.8|11363.3|11359.3|11373.7|11369.7|11360.9|11356.9|220
1648045870000|2022-03-23 14:31:10|11362.9|11358.9|11365.3|11361.3|11366.3|11362.3|11354.9|11350.9|111
1648045880000|2022-03-23 14:31:20|11365.8|11361.8|11382.1|11378.1|11386.6|11381.1|11365.7|11361.7|281
1648045890000|2022-03-23 14:31:30|11381.6|11377.6|11377|11373|11383.1|11379.1|11375.6|11371.6|132
1648045900000|2022-03-23 14:31:40|11376.1|11372.1|11380|11376|11384|11380|11371.7|11367.7|164
1648045910000|2022-03-23 14:31:50|11379.5|11375.5|11377.1|11373.1|11385.1|11381.1|11376.5|11372.5|97
1648045920000|2022-03-23 14:32:00|11379.8|11375.8|11383|11379|11385.1|11381.1|11377.6|11373.6|114
1648045930000|2022-03-23 14:32:10|11386.4|11378.4|11389|11385|11389.9|11385.9|11383.1|11378.4|258
1648045940000|2022-03-23 14:32:20|11388|11384|11383|11379|11388.9|11384.9|11379|11375|120
1648045950000|2022-03-23 14:32:30|11382|11378|11381|11377|11384|11380|11379|11375|79
1648045960000|2022-03-23 14:32:40|11380|11376|11377|11373|11380|11376|11371.1|11367.1|112
1648045970000|2022-03-23 14:32:50|11378.5|11374.5|11374.2|11370.2|11379|11375|11370.1|11366.1|165
1648045980000|2022-03-23 14:33:00|11375.5|11371.5|11379.1|11375.1|11379.1|11375.1|11373.1|11369.1|82
1648045990000|2022-03-23 14:33:10|11377.6|11373.6|11388|11384|11400|11396|11374.7|11370.7|256
1648046000000|2022-03-23 14:33:20|11387.1|11383.1|11378.1|11374.1|11388|11384|11377.6|11373.6|76
1648046010000|2022-03-23 14:33:30|11378|11374|11354.1|11350.1|11378|11374|11354.1|11350.1|137
1648046020000|2022-03-23 14:33:40|11353.6|11349.6|11354.1|11350.1|11360.1|11356.1|11349.7|11345.7|107
1648046030000|2022-03-23 14:33:50|11353.7|11349.7|11353.2|11349.2|11360.1|11356.1|11352.7|11348.7|189
1648046040000|2022-03-23 14:34:00|11352.7|11348.7|11353.1|11349.1|11353.2|11349.2|11346.6|11342.6|123
1648046050000|2022-03-23 14:34:10|11354|11350|11346.1|11342.1|11355.1|11351.1|11343.8|11339.8|63
1648046060000|2022-03-23 14:34:20|11347|11343|11354.1|11350.1|11354.1|11350.1|11345.2|11341.2|64
1648046070000|2022-03-23 14:34:30|11353.2|11349.2|11357.5|11353.5|11357.5|11353.5|11348.1|11344.1|75
1648046080000|2022-03-23 14:34:40|11357.6|11353.6|11359.9|11355.9|11360.9|11356.9|11354|11350|77
1648046090000|2022-03-23 14:34:50|11360.9|11356.9|11362|11358|11365.5|11361.5|11357.9|11353.9|112
1648046100000|2022-03-23 14:35:00|11363.9|11359.9|11372.9|11368.9|11373.8|11369.8|11363.5|11359.5|241
1648046110000|2022-03-23 14:35:10|11373.4|11369.4|11362.9|11358.9|11373.9|11369.9|11360.1|11356.1|87
1648046120000|2022-03-23 14:35:20|11362.4|11358.4|11353.9|11349.9|11366.9|11362.9|11351.9|11347.9|118
1648046130000|2022-03-23 14:35:30|11353|11349|11368.4|11364.4|11368.9|11364.9|11349|11345|292
1648046140000|2022-03-23 14:35:40|11367.5|11363.5|11368.4|11364.4|11374.4|11370.4|11360.9|11356.9|132
1648046150000|2022-03-23 14:35:50|11367.9|11363.9|11372.9|11368.9|11376.3|11372.3|11366.9|11362.9|147
1648046160000|2022-03-23 14:36:00|11373.4|11369.4|11366.9|11362.9|11374.9|11370.9|11364.9|11360.9|126
1648046170000|2022-03-23 14:36:10|11367.9|11363.9|11381.9|11377.9|11382.5|11378.5|11367.4|11363.4|91
1648046180000|2022-03-23 14:36:20|11381.4|11377.4|11375.8|11371.8|11382.4|11378.4|11374.3|11370.3|124
1648046190000|2022-03-23 14:36:30|11376.7|11372.7|11375.9|11371.9|11381.2|11377.2|11375.9|11371.9|92
1648046200000|2022-03-23 14:36:40|11375.8|11371.8|11372.9|11368.9|11382.4|11378.4|11372|11368|64
1648046210000|2022-03-23 14:36:50|11378.8|11374.8|11379.4|11375.4|11381.4|11377.4|11376.9|11372.9|214
1648046220000|2022-03-23 14:37:00|11378.9|11374.9|11366.9|11362.9|11381.3|11377.3|11366.9|11362.9|221
1648046230000|2022-03-23 14:37:10|11365.9|11361.9|11370.9|11366.9|11371.4|11367.4|11364|11360|51
1648046240000|2022-03-23 14:37:20|11370.4|11366.4|11369|11365|11370.9|11366.9|11363.9|11359.9|44
1648046250000|2022-03-23 14:37:30|11368.9|11364.9|11369.9|11365.9|11371.9|11367.9|11366.9|11362.9|11
1648046260000|2022-03-23 14:37:40|11370|11366|11378.9|11374.9|11379.3|11375.3|11367.9|11363.9|196
1648046270000|2022-03-23 14:37:50|11379.4|11375.4|11375.4|11371.4|11381.3|11377.3|11374.9|11370.9|82
1648046280000|2022-03-23 14:38:00|11375.8|11371.8|11376.9|11372.9|11380.8|11376.8|11373.4|11369.4|46
1648046290000|2022-03-23 14:38:10|11376.7|11372.7|11375.9|11371.9|11376.7|11372.7|11370.5|11366.5|26
1648046300000|2022-03-23 14:38:20|11374.9|11370.9|11355|11351|11375.4|11371.4|11352|11348|195
1648046310000|2022-03-23 14:38:30|11355.5|11351.5|11361|11357|11363.7|11359.7|11355|11351|54
1648046320000|2022-03-23 14:38:40|11360.5|11356.5|11359|11355|11363|11359|11359|11355|56
1648046330000|2022-03-23 14:38:50|11358|11354|11370.4|11366.4|11371.9|11367.9|11358|11354|49
1648046340000|2022-03-23 14:39:00|11370|11366|11384.8|11380.8|11387.2|11383.2|11370|11366|222
1648046350000|2022-03-23 14:39:10|11384.4|11380.4|11389.6|11385.6|11392.6|11388.6|11384.3|11380.3|164
1648046360000|2022-03-23 14:39:20|11389.1|11385.1|11383.6|11379.6|11389.1|11385.1|11380.7|11376.7|68
1648046370000|2022-03-23 14:39:30|11384.1|11380.1|11385.7|11381.7|11388.1|11384.1|11384.1|11380.1|48
1648046380000|2022-03-23 14:39:40|11388.6|11384.6|11384|11380|11388.6|11384.6|11382.5|11378.5|56
1648046390000|2022-03-23 14:39:50|11385|11381|11377.5|11373.5|11396|11392|11375.1|11371.1|213
1648046400000|2022-03-23 14:40:00|11377|11373|11388.6|11384.6|11390.5|11386.5|11377|11373|100
1648046410000|2022-03-23 14:40:10|11389.9|11385.9|11387.6|11383.6|11392.1|11388.1|11379.1|11375.1|95
1648046420000|2022-03-23 14:40:20|11389.4|11385.4|11391.6|11387.6|11393.4|11389.4|11387.1|11383.1|50
1648046430000|2022-03-23 14:40:30|11390.1|11386.1|11390|11386|11392.2|11388.2|11387.2|11383.2|53
1648046440000|2022-03-23 14:40:40|11390.1|11386.1|11383.1|11379.1|11390.5|11386.5|11381.6|11377.6|56
1648046450000|2022-03-23 14:40:50|11383.7|11379.7|11386.1|11382.1|11389.6|11385.6|11381.6|11377.6|37
1648046460000|2022-03-23 14:41:00|11386|11382|11392.6|11388.6|11393.6|11389.6|11385.1|11381.1|43
1648046470000|2022-03-23 14:41:10|11393.1|11389.1|11389.1|11385.1|11393.5|11389.5|11387.7|11383.7|32
1648046480000|2022-03-23 14:41:20|11388.6|11384.6|11387|11383|11389|11385|11384.7|11380.7|31
1648046490000|2022-03-23 14:41:30|11386.5|11382.5|11391.1|11387.1|11392.5|11388.5|11384.1|11380.1|22
1648046500000|2022-03-23 14:41:40|11390.5|11386.5|11394|11390|11395.5|11391.5|11387.5|11383.5|86
1648046510000|2022-03-23 14:41:50|11394.5|11390.5|11391|11387|11394.5|11390.5|11389.1|11385.1|70
1648046520000|2022-03-23 14:42:00|11391.9|11387.9|11393.5|11389.5|11395.5|11391.5|11391.1|11387.1|60
1648046530000|2022-03-23 14:42:10|11397|11393|11390.1|11386.1|11397|11393|11386.7|11382.7|127
1648046540000|2022-03-23 14:42:20|11391.4|11387.4|11391.6|11387.6|11394.2|11390.2|11389.7|11385.7|77
1648046550000|2022-03-23 14:42:30|11391.9|11387.9|11396|11392|11399.8|11395.8|11391.9|11387.9|96
1648046560000|2022-03-23 14:42:40|11395.5|11391.5|11395|11391|11397.5|11393.5|11392.6|11388.6|28
1648046570000|2022-03-23 14:42:50|11396.3|11392.3|11394.5|11390.5|11396.3|11392.3|11392.6|11388.6|26
1648046580000|2022-03-23 14:43:00|11394.4|11390.4|11402.4|11398.4|11403.4|11399.4|11393.5|11389.5|132
1648046590000|2022-03-23 14:43:10|11402.9|11398.9|11405.3|11401.3|11405.9|11401.9|11398.4|11394.4|246
1648046600000|2022-03-23 14:43:20|11406.3|11402.3|11404.8|11400.8|11407.7|11403.7|11396.9|11392.9|188
1648046610000|2022-03-23 14:43:30|11404.4|11400.4|11403.3|11399.3|11405.8|11401.8|11400.4|11396.4|134
1648046620000|2022-03-23 14:43:40|11402.8|11398.8|11408.2|11404.2|11408.7|11404.7|11401.3|11397.3|73
1648046630000|2022-03-23 14:43:50|11409.2|11405.2|11419.7|11415.7|11422.2|11418.2|11409.2|11405.2|384
1648046640000|2022-03-23 14:44:00|11420.7|11416.7|11428.2|11424.2|11428.2|11424.2|11420.7|11416.7|234
1648046650000|2022-03-23 14:44:10|11429.6|11425.6|11427.3|11423.3|11429.7|11425.7|11422.8|11418.8|175
1648046660000|2022-03-23 14:44:20|11427.4|11423.4|11426.3|11422.3|11428.7|11424.7|11425.8|11421.8|60
1648046670000|2022-03-23 14:44:30|11426.4|11422.4|11427.3|11423.3|11428.3|11424.3|11418.5|11414.5|239
1648046680000|2022-03-23 14:44:40|11426.3|11422.3|11424.8|11420.8|11427.3|11423.3|11422.2|11418.2|110
1648046690000|2022-03-23 14:44:50|11423.8|11419.8|11426.2|11422.2|11427.2|11423.2|11423.2|11419.2|77
1648046700000|2022-03-23 14:45:00|11426.3|11422.3|11440.1|11436.1|11447.1|11443.1|11424.8|11420.8|259
1648046710000|2022-03-23 14:45:10|11440.2|11436.2|11438.2|11434.2|11440.2|11436.2|11434.7|11430.7|80
1648046720000|2022-03-23 14:45:20|11438.1|11434.1|11441.1|11437.1|11441.1|11437.1|11435.8|11431.8|77
1648046730000|2022-03-23 14:45:30|11440.2|11436.2|11443.1|11439.1|11445.1|11441.1|11439.1|11435.1|118
1648046740000|2022-03-23 14:45:40|11443.6|11439.6|11451.1|11447.1|11452|11448|11443.1|11439.1|163
1648046750000|2022-03-23 14:45:50|11450.6|11446.6|11446.1|11442.1|11451.1|11447.1|11444.2|11440.2|128
1648046760000|2022-03-23 14:46:00|11446.6|11442.6|11449.1|11445.1|11450.1|11446.1|11444.7|11440.7|157
1648046770000|2022-03-23 14:46:10|11449.6|11445.6|11445.7|11441.7|11449.6|11445.6|11441.1|11437.1|86
1648046780000|2022-03-23 14:46:20|11446.1|11442.1|11452.1|11448.1|11463|11459|11446.1|11442.1|228
1648046790000|2022-03-23 14:46:30|11452.6|11448.6|11455.1|11451.1|11459.1|11455.1|11452.1|11448.1|87
1648046800000|2022-03-23 14:46:40|11454.7|11450.7|11453.6|11449.6|11458.1|11454.1|11452.9|11448.9|57
1648046810000|2022-03-23 14:46:50|11453.1|11449.1|11449.4|11445.4|11457.6|11453.6|11449.3|11445.3|126
1648046820000|2022-03-23 14:47:00|11449.3|11445.3|11448.3|11444.3|11451.3|11447.3|11445.8|11441.8|193
1648046830000|2022-03-23 14:47:10|11449.7|11445.7|11449.9|11445.9|11452.4|11448.4|11444|11440|171
1648046840000|2022-03-23 14:47:20|11449.8|11445.8|11449.4|11445.4|11455.4|11451.4|11448.3|11444.3|47
1648046850000|2022-03-23 14:47:30|11450.3|11446.3|11453.9|11449.9|11453.9|11449.9|11449.3|11445.3|23
1648046860000|2022-03-23 14:47:40|11454.8|11450.8|11456.3|11452.3|11457.8|11453.8|11453.3|11449.3|44
1648046870000|2022-03-23 14:47:50|11455.8|11451.8|11453.3|11449.3|11456.3|11452.3|11452.8|11448.8|36
1648046880000|2022-03-23 14:48:00|11454.2|11450.2|11461.2|11457.2|11462.2|11458.2|11454.2|11450.2|225
1648046890000|2022-03-23 14:48:10|11461.3|11457.3|11462.7|11458.7|11466.7|11462.7|11461.3|11457.3|71
1648046900000|2022-03-23 14:48:20|11463.2|11459.2|11463.3|11459.3|11464.2|11460.2|11458.3|11454.3|76
1648046910000|2022-03-23 14:48:30|11462.8|11458.8|11461.3|11457.3|11464.3|11460.3|11459.3|11455.3|28
1648046920000|2022-03-23 14:48:40|11460.3|11456.3|11462.7|11458.7|11463.2|11459.2|11459.3|11455.3|102
1648046930000|2022-03-23 14:48:50|11463.1|11459.1|11462.7|11458.7|11463.2|11459.2|11459.8|11455.8|44
1648046940000|2022-03-23 14:49:00|11462.2|11458.2|11465.2|11461.2|11466.7|11462.7|11460.8|11456.8|59
1648046950000|2022-03-23 14:49:10|11464.7|11460.7|11468.1|11464.1|11469.1|11465.1|11464.2|11460.2|160
1648046960000|2022-03-23 14:49:20|11467.7|11463.7|11466.1|11462.1|11469.1|11465.1|11461.6|11457.6|247
1648046970000|2022-03-23 14:49:30|11465.6|11461.6|11467.1|11463.1|11468.6|11464.6|11463.6|11459.6|125
1648046980000|2022-03-23 14:49:40|11467.5|11463.5|11473.8|11469.8|11474.3|11470.3|11466.6|11462.6|386
1648046990000|2022-03-23 14:49:50|11473.3|11469.3|11466.9|11462.9|11473.3|11469.3|11466.9|11462.9|139
1648047000000|2022-03-23 14:50:00|11467.8|11463.8|11471.8|11467.8|11472.7|11468.7|11466.8|11462.8|66
1648047010000|2022-03-23 14:50:10|11470.3|11466.3|11462.4|11458.4|11470.3|11466.3|11460|11456|368
1648047020000|2022-03-23 14:50:20|11462.9|11458.9|11460|11456|11463|11459|11456.5|11452.5|246
1648047030000|2022-03-23 14:50:30|11459.9|11455.9|11461.4|11457.4|11464.4|11460.4|11456.4|11452.4|188
1648047040000|2022-03-23 14:50:40|11461|11457|11460.9|11456.9|11463.4|11459.4|11460.4|11456.4|42
1648047050000|2022-03-23 14:50:50|11461.9|11457.9|11463|11459|11463.9|11459.9|11458.9|11454.9|178
1648047060000|2022-03-23 14:51:00|11462|11458|11465|11461|11466|11462|11461|11457|74
1648047070000|2022-03-23 14:51:10|11465.5|11461.5|11469.5|11465.5|11472.9|11468.9|11465.5|11461.5|85
1648047080000|2022-03-23 14:51:20|11468.9|11464.9|11465|11461|11468.9|11464.9|11465|11461|67
1648047090000|2022-03-23 14:51:30|11463.9|11459.9|11465|11461|11467.5|11463.5|11461|11457|107
1648047100000|2022-03-23 14:51:40|11464.6|11460.6|11466.5|11462.5|11471.1|11467.1|11464.1|11460.1|107
1648047110000|2022-03-23 14:51:50|11466.1|11462.1|11465|11461|11466.5|11462.5|11462.6|11458.6|93
1648047120000|2022-03-23 14:52:00|11466|11462|11478|11474|11482.7|11478.7|11466|11462|475
1648047130000|2022-03-23 14:52:10|11478.4|11474.4|11476|11472|11481.4|11477.4|11476|11472|86
1648047140000|2022-03-23 14:52:20|11476.4|11472.4|11476.9|11472.9|11478|11474|11475.5|11471.5|60
1648047150000|2022-03-23 14:52:30|11477|11473|11474.9|11470.9|11477.9|11473.9|11473|11469|84
1648047160000|2022-03-23 14:52:40|11475.4|11471.4|11474.4|11470.4|11476.9|11472.9|11473.9|11469.9|48
1648047170000|2022-03-23 14:52:50|11474|11470|11476.9|11472.9|11477.3|11473.3|11474|11470|34
1648047180000|2022-03-23 14:53:00|11478.2|11474.2|11477|11473|11478.4|11474.4|11474|11470|56
1648047190000|2022-03-23 14:53:10|11476|11472|11475.5|11471.5|11477.4|11473.4|11475|11471|31
1648047200000|2022-03-23 14:53:20|11475.1|11471.1|11481.4|11477.4|11481.9|11477.9|11474|11470|64
1648047210000|2022-03-23 14:53:30|11480.9|11476.9|11485.9|11481.9|11487.9|11483.9|11480.9|11476.9|173
1648047220000|2022-03-23 14:53:40|11486.4|11482.4|11485.9|11481.9|11487.9|11483.9|11483.3|11479.3|91
1648047230000|2022-03-23 14:53:50|11484.9|11480.9|11487.9|11483.9|11490.1|11486.1|11484.9|11480.9|67
1648047240000|2022-03-23 14:54:00|11486.9|11482.9|11485.9|11481.9|11489.9|11485.9|11483.9|11479.9|93
1648047250000|2022-03-23 14:54:10|11486.9|11482.9|11482.9|11478.9|11486.9|11482.9|11479.5|11475.5|73
1648047260000|2022-03-23 14:54:20|11481.5|11477.5|11487.9|11483.9|11488.3|11484.3|11480.9|11476.9|60
1648047270000|2022-03-23 14:54:30|11489.2|11485.2|11488.9|11484.9|11491.8|11487.8|11484.9|11480.9|147
1648047280000|2022-03-23 14:54:40|11488.4|11484.4|11489.9|11485.9|11491.9|11487.9|11485.9|11481.9|63
1648047290000|2022-03-23 14:54:50|11490.3|11486.3|11488.5|11484.5|11490.9|11486.9|11485.9|11481.9|42
1648047300000|2022-03-23 14:55:00|11488.9|11484.9|11475.3|11471.3|11488.9|11484.9|11475.3|11471.3|170
1648047310000|2022-03-23 14:55:10|11474.1|11470.1|11472.1|11468.1|11475.5|11471.5|11469.1|11465.1|124
1648047320000|2022-03-23 14:55:20|11472.6|11468.6|11470.1|11466.1|11476|11472|11468.6|11464.6|111
1648047330000|2022-03-23 14:55:30|11470.5|11466.5|11470.1|11466.1|11474.1|11470.1|11469.1|11465.1|61
1648047340000|2022-03-23 14:55:40|11469.6|11465.6|11468.2|11464.2|11473.6|11469.6|11466.7|11462.7|68
1648047350000|2022-03-23 14:55:50|11467.7|11463.7|11466.2|11462.2|11475.1|11471.1|11466.2|11462.2|90
1648047360000|2022-03-23 14:56:00|11467.1|11463.1|11466.2|11462.2|11471.2|11467.2|11465.2|11461.2|125
1648047370000|2022-03-23 14:56:10|11468|11464|11463.2|11459.2|11468.2|11464.2|11461.8|11457.8|81
1648047380000|2022-03-23 14:56:20|11463.6|11459.6|11460.2|11456.2|11464.2|11460.2|11459.8|11455.8|81
1648047390000|2022-03-23 14:56:30|11461.2|11457.2|11466.1|11462.1|11467|11463|11461.2|11457.2|61
1648047400000|2022-03-23 14:56:40|11467.5|11463.5|11462|11458|11468.5|11464.5|11455.2|11451.2|214
1648047410000|2022-03-23 14:56:50|11462.1|11458.1|11459|11455|11462.1|11458.1|11455.2|11451.2|180
1648047420000|2022-03-23 14:57:00|11458.6|11454.6|11457.5|11453.5|11461.1|11457.1|11457.1|11453.1|89
1648047430000|2022-03-23 14:57:10|11458.5|11454.5|11462.6|11458.6|11465.1|11461.1|11457.5|11453.5|86
1648047440000|2022-03-23 14:57:20|11463.1|11459.1|11462.1|11458.1|11465.6|11461.6|11461.6|11457.6|59
1648047450000|2022-03-23 14:57:30|11462.6|11458.6|11463.6|11459.6|11463.6|11459.6|11459.1|11455.1|66
1648047460000|2022-03-23 14:57:40|11463.2|11459.2|11458.7|11454.7|11463.2|11459.2|11457.2|11453.2|51
1648047470000|2022-03-23 14:57:50|11459.2|11455.2|11470.1|11466.1|11470.1|11466.1|11459.2|11455.2|58
1648047480000|2022-03-23 14:58:00|11471.1|11467.1|11475.1|11471.1|11478.1|11474.1|11468.6|11464.6|93
1648047490000|2022-03-23 14:58:10|11475.2|11471.2|11467.3|11463.3|11476.1|11472.1|11467.3|11463.3|88
1648047500000|2022-03-23 14:58:20|11468.2|11464.2|11474.7|11470.7|11475.2|11471.2|11466.9|11462.9|42
1648047510000|2022-03-23 14:58:30|11475.1|11471.1|11479.1|11475.1|11479.6|11475.6|11474.2|11470.2|70
1648047520000|2022-03-23 14:58:40|11478.1|11474.1|11475.7|11471.7|11479.1|11475.1|11474.8|11470.8|37
1648047530000|2022-03-23 14:58:50|11474.8|11470.8|11474.2|11470.2|11475.2|11471.2|11472.7|11468.7|30
1648047540000|2022-03-23 14:59:00|11476.1|11472.1|11480.1|11476.1|11480.6|11476.6|11476.1|11472.1|59
1648047550000|2022-03-23 14:59:10|11481|11477|11478.1|11474.1|11481.1|11477.1|11477.1|11473.1|45
1648047560000|2022-03-23 14:59:20|11477.6|11473.6|11476.1|11472.1|11478.1|11474.1|11476.1|11472.1|23
1648047570000|2022-03-23 14:59:30|11475.6|11471.6|11480.9|11476.9|11481.9|11477.9|11472.7|11468.7|87
1648047580000|2022-03-23 14:59:40|11481.9|11477.9|11481|11477|11484.4|11480.4|11478.5|11474.5|81
1648047590000|2022-03-23 14:59:50|11480.1|11476.1|11482.9|11478.9|11483.9|11479.9|11480.1|11476.1|45
1648047600000|2022-03-23 15:00:00|11483.8|11479.8|11485.9|11481.9|11486.9|11482.9|11476.5|11472.5|140
1648047610000|2022-03-23 15:00:10|11484.1|11480.1|11474.6|11470.6|11484.1|11480.1|11474.6|11470.6|64
1648047620000|2022-03-23 15:00:20|11475.1|11471.1|11467.6|11463.6|11478|11474|11466.1|11462.1|67
1648047630000|2022-03-23 15:00:30|11466.2|11462.2|11474|11470|11474|11470|11466.1|11462.1|82
1648047640000|2022-03-23 15:00:40|11474.9|11470.9|11474|11470|11475.5|11471.5|11468|11464|29
1648047650000|2022-03-23 15:00:50|11474.5|11470.5|11473.6|11469.6|11479|11475|11469.1|11465.1|81
1648047660000|2022-03-23 15:01:00|11473.1|11469.1|11476|11472|11476|11472|11469.5|11465.5|62
1648047670000|2022-03-23 15:01:10|11475.5|11471.5|11473|11469|11476.5|11472.5|11471.6|11467.6|87
1648047680000|2022-03-23 15:01:20|11474.5|11470.5|11460.1|11456.1|11474.5|11470.5|11458.2|11454.2|109
1648047690000|2022-03-23 15:01:30|11460.7|11456.7|11459.2|11455.2|11461.2|11457.2|11458.6|11454.6|45
1648047700000|2022-03-23 15:01:40|11458.2|11454.2|11463.2|11459.2|11463.2|11459.2|11457.3|11453.3|108
1648047710000|2022-03-23 15:01:50|11463.7|11459.7|11467.2|11463.2|11467.2|11463.2|11458.7|11454.7|105
1648047720000|2022-03-23 15:02:00|11466.7|11462.7|11458.8|11454.8|11469.6|11465.6|11457.3|11453.3|78
1648047730000|2022-03-23 15:02:10|11457.9|11453.9|11460.3|11456.3|11462.2|11458.2|11457.3|11453.3|75
1648047740000|2022-03-23 15:02:20|11461.8|11457.8|11458.3|11454.3|11466.7|11462.7|11457.2|11453.2|127
1648047750000|2022-03-23 15:02:30|11458.9|11454.9|11458.8|11454.8|11461.7|11457.7|11456.4|11452.4|85
1648047760000|2022-03-23 15:02:40|11458.7|11454.7|11458.8|11454.8|11460.7|11456.7|11455.3|11451.3|110
1648047770000|2022-03-23 15:02:50|11459.2|11455.2|11448.3|11444.3|11459.7|11455.7|11447.8|11443.8|159
1648047780000|2022-03-23 15:03:00|11449.7|11445.7|11444.8|11440.8|11450.8|11446.8|11443.8|11439.8|110
1648047790000|2022-03-23 15:03:10|11445.7|11441.7|11446.3|11442.3|11447.3|11443.3|11440.9|11436.9|123
1648047800000|2022-03-23 15:03:20|11446.8|11442.8|11442.8|11438.8|11449.8|11445.8|11441|11437|182
1648047810000|2022-03-23 15:03:30|11442.4|11438.4|11442.4|11438.4|11443.4|11439.4|11440.4|11436.4|44
1648047820000|2022-03-23 15:03:40|11442.8|11438.8|11444.4|11440.4|11447.8|11443.8|11442.4|11438.4|85
1648047830000|2022-03-23 15:03:50|11441.4|11437.4|11439.4|11435.4|11441.8|11437.8|11434.9|11430.9|171
1648047840000|2022-03-23 15:04:00|11439.8|11435.8|11446.3|11442.3|11446.3|11442.3|11439.4|11435.4|83
1648047850000|2022-03-23 15:04:10|11447.2|11443.2|11449.1|11445.1|11449.1|11445.1|11444.8|11440.8|71
1648047860000|2022-03-23 15:04:20|11448.1|11444.1|11451.1|11447.1|11451.6|11447.6|11446.2|11442.2|70
1648047870000|2022-03-23 15:04:30|11451.6|11447.6|11452.1|11448.1|11452.7|11448.7|11447.2|11443.2|70
1648047880000|2022-03-23 15:04:40|11452.2|11448.2|11450.2|11446.2|11452.2|11448.2|11449.7|11445.7|35
1648047890000|2022-03-23 15:04:50|11451.2|11447.2|11460.2|11456.2|11461.1|11457.1|11450.2|11446.2|53
1648047900000|2022-03-23 15:05:00|11461.2|11457.2|11461.6|11457.6|11464.6|11460.6|11460.1|11456.1|107
1648047910000|2022-03-23 15:05:10|11460.6|11456.6|11464|11460|11465.5|11461.5|11459.1|11455.1|53
1648047920000|2022-03-23 15:05:20|11464.1|11460.1|11465|11461|11474.5|11470.5|11464.1|11460.1|110
1648047930000|2022-03-23 15:05:30|11464|11460|11470|11466|11473|11469|11463.5|11459.5|54
1648047940000|2022-03-23 15:05:40|11470.9|11466.9|11472|11468|11474.5|11470.5|11469.5|11465.5|63
1648047950000|2022-03-23 15:05:50|11472.5|11468.5|11471.9|11467.9|11474.4|11470.4|11468.5|11464.5|118
1648047960000|2022-03-23 15:06:00|11472.9|11468.9|11479.9|11475.9|11481.5|11477.5|11472.9|11468.9|134
1648047970000|2022-03-23 15:06:10|11479|11475|11480.4|11476.4|11480.4|11476.4|11477.9|11473.9|30
1648047980000|2022-03-23 15:06:20|11480.9|11476.9|11478.9|11474.9|11482.9|11478.9|11477.4|11473.4|127
1648047990000|2022-03-23 15:06:30|11477|11473|11476.5|11472.5|11478|11474|11473|11469|44
1648048000000|2022-03-23 15:06:40|11476.9|11472.9|11472.9|11468.9|11476.9|11472.9|11470.9|11466.9|78
1648048010000|2022-03-23 15:06:50|11472|11468|11472.9|11468.9|11472.9|11468.9|11469.9|11465.9|27
1648048020000|2022-03-23 15:07:00|11473.8|11469.8|11470.9|11466.9|11473.8|11469.8|11465.9|11461.9|65
1648048030000|2022-03-23 15:07:10|11471.4|11467.4|11474.9|11470.9|11476.9|11472.9|11471.4|11467.4|80
1648048040000|2022-03-23 15:07:20|11474|11470|11469|11465|11474|11470|11469|11465|14
1648048050000|2022-03-23 15:07:30|11468.5|11464.5|11469.9|11465.9|11472.5|11468.5|11467.5|11463.5|106
1648048060000|2022-03-23 15:07:40|11470.4|11466.4|11473.4|11469.4|11475.4|11471.4|11470.4|11466.4|40
1648048070000|2022-03-23 15:07:50|11471.6|11467.6|11466|11462|11472|11468|11465.6|11461.6|46
1648048080000|2022-03-23 15:08:00|11466.6|11462.6|11465|11461|11469.4|11465.4|11464.5|11460.5|36
1648048090000|2022-03-23 15:08:10|11466|11462|11462.6|11458.6|11468|11464|11461.6|11457.6|46
1648048100000|2022-03-23 15:08:20|11463|11459|11457.2|11453.2|11463|11459|11453.7|11449.7|73
1648048110000|2022-03-23 15:08:30|11457.7|11453.7|11461.2|11457.2|11462.5|11458.5|11456.2|11452.2|53
1648048120000|2022-03-23 15:08:40|11460.1|11456.1|11465.6|11461.6|11466|11462|11460.1|11456.1|93
1648048130000|2022-03-23 15:08:50|11466|11462|11467.1|11463.1|11467.1|11463.1|11463.6|11459.6|20
1648048140000|2022-03-23 15:09:00|11468|11464|11469|11465|11470|11466|11466.1|11462.1|81
1648048150000|2022-03-23 15:09:10|11468|11464|11466|11462|11468|11464|11460.1|11456.1|90
1648048160000|2022-03-23 15:09:20|11466.1|11462.1|11467.1|11463.1|11467.1|11463.1|11462.6|11458.6|19
1648048170000|2022-03-23 15:09:30|11467.5|11463.5|11467|11463|11471.4|11467.4|11466.1|11462.1|117
1648048180000|2022-03-23 15:09:40|11466.6|11462.6|11467.1|11463.1|11468.1|11464.1|11465.1|11461.1|17
1648048190000|2022-03-23 15:09:50|11467|11463|11465|11461|11471|11467|11465|11461|135
1648048200000|2022-03-23 15:10:00|11464.5|11460.5|11463|11459|11467.4|11463.4|11462|11458|85
1648048210000|2022-03-23 15:10:10|11464.3|11460.3|11467.9|11463.9|11468|11464|11464.3|11460.3|38
1648048220000|2022-03-23 15:10:20|11468.9|11464.9|11470|11466|11471|11467|11466.5|11462.5|47
1648048230000|2022-03-23 15:10:30|11469.5|11465.5|11469.9|11465.9|11471.5|11467.5|11469|11465|37
1648048240000|2022-03-23 15:10:40|11469|11465|11469|11465|11469.5|11465.5|11466.9|11462.9|33
1648048250000|2022-03-23 15:10:50|11468.9|11464.9|11465.9|11461.9|11469.8|11465.8|11465|11461|31
1648048260000|2022-03-23 15:11:00|11467|11463|11464|11460|11467.9|11463.9|11462|11458|54
1648048270000|2022-03-23 15:11:10|11466|11462|11471|11467|11471.5|11467.5|11466|11462|91
1648048280000|2022-03-23 15:11:20|11470|11466|11468|11464|11471.4|11467.4|11467.5|11463.5|35
1648048290000|2022-03-23 15:11:30|11467.5|11463.5|11463|11459|11467.5|11463.5|11462|11458|114
1648048300000|2022-03-23 15:11:40|11464.9|11460.9|11467.9|11463.9|11470|11466|11463.5|11459.5|57
1648048310000|2022-03-23 15:11:50|11467|11463|11469.7|11465.7|11470.7|11466.7|11463.5|11459.5|231
1648048320000|2022-03-23 15:12:00|11469.6|11465.6|11473.1|11469.1|11474|11470|11468.7|11464.7|209
1648048330000|2022-03-23 15:12:10|11472.7|11468.7|11469.7|11465.7|11473.6|11469.6|11468.7|11464.7|50
1648048340000|2022-03-23 15:12:20|11470.2|11466.2|11473.7|11469.7|11474.2|11470.2|11469.2|11465.2|49
1648048350000|2022-03-23 15:12:30|11474.2|11470.2|11466.7|11462.7|11474.2|11470.2|11463.7|11459.7|186
1648048360000|2022-03-23 15:12:40|11466.2|11462.2|11469.2|11465.2|11471.2|11467.2|11465.7|11461.7|49
1648048370000|2022-03-23 15:12:50|11469.7|11465.7|11469.2|11465.2|11471.2|11467.2|11467.6|11463.6|41
1648048380000|2022-03-23 15:13:00|11470.1|11466.1|11471.7|11467.7|11472.2|11468.2|11469.2|11465.2|72
1648048390000|2022-03-23 15:13:10|11469.2|11465.2|11475.1|11471.1|11478.2|11474.2|11469.2|11465.2|120
1648048400000|2022-03-23 15:13:20|11474.7|11470.7|11474.7|11470.7|11476.6|11472.6|11473.7|11469.7|23
1648048410000|2022-03-23 15:13:30|11474.6|11470.6|11474.7|11470.7|11475.2|11471.2|11473.2|11469.2|33
1648048420000|2022-03-23 15:13:40|11474.2|11470.2|11475.6|11471.6|11475.6|11471.6|11471.6|11467.6|151
1648048430000|2022-03-23 15:13:50|11476.1|11472.1|11477.6|11473.6|11480.5|11476.5|11474.2|11470.2|232
1648048440000|2022-03-23 15:14:00|11477.2|11473.2|11480.6|11476.6|11482.1|11478.1|11475.7|11471.7|97
1648048450000|2022-03-23 15:14:10|11480.7|11476.7|11477.6|11473.6|11481.6|11477.6|11476.7|11472.7|51
1648048460000|2022-03-23 15:14:20|11477.2|11473.2|11473.7|11469.7|11478.2|11474.2|11472.6|11468.6|87
1648048470000|2022-03-23 15:14:30|11475|11471|11473.6|11469.6|11477.1|11473.1|11471.7|11467.7|71
1648048480000|2022-03-23 15:14:40|11474.2|11470.2|11474.6|11470.6|11475.1|11471.1|11468.7|11464.7|67
1648048490000|2022-03-23 15:14:50|11473.7|11469.7|11473.6|11469.6|11475.6|11471.6|11472.1|11468.1|51
1648048500000|2022-03-23 15:15:00|11474.6|11470.6|11477.6|11473.6|11478.6|11474.6|11473.7|11469.7|79
1648048510000|2022-03-23 15:15:10|11476.6|11472.6|11472.6|11468.6|11477.5|11473.5|11470.6|11466.6|47
1648048520000|2022-03-23 15:15:20|11473.6|11469.6|11479.6|11475.6|11479.7|11475.7|11472.2|11468.2|51
1648048530000|2022-03-23 15:15:30|11480.1|11476.1|11481.7|11477.7|11482.7|11478.7|11479.2|11475.2|82
1648048540000|2022-03-23 15:15:40|11481.6|11477.6|11481.6|11477.6|11483.1|11479.1|11480.6|11476.6|38
1648048550000|2022-03-23 15:15:50|11480.7|11476.7|11481.6|11477.6|11483.6|11479.6|11480.6|11476.6|33
1648048560000|2022-03-23 15:16:00|11482.1|11478.1|11479.6|11475.6|11483.1|11479.1|11479.6|11475.6|49
1648048570000|2022-03-23 15:16:10|11480.1|11476.1|11481.1|11477.1|11484.1|11480.1|11480.1|11476.1|57
1648048580000|2022-03-23 15:16:20|11480.6|11476.6|11479.6|11475.6|11484.1|11480.1|11478.6|11474.6|29
1648048590000|2022-03-23 15:16:30|11478.6|11474.6|11479.6|11475.6|11481.6|11477.6|11477.6|11473.6|48
1648048600000|2022-03-23 15:16:40|11478.6|11474.6|11481.6|11477.6|11481.6|11477.6|11477.6|11473.6|27
1648048610000|2022-03-23 15:16:50|11481.1|11477.1|11479.7|11475.7|11481.1|11477.1|11479.1|11475.1|225
1648048620000|2022-03-23 15:17:00|11480.6|11476.6|11479.7|11475.7|11481.1|11477.1|11478.8|11474.8|46
1648048630000|2022-03-23 15:17:10|11481.6|11477.6|11475.7|11471.7|11482.2|11478.2|11475.7|11471.7|69
1648048640000|2022-03-23 15:17:20|11475.6|11471.6|11479.6|11475.6|11479.6|11475.6|11475.6|11471.6|21
1648048650000|2022-03-23 15:17:30|11480.6|11476.6|11478.7|11474.7|11481.6|11477.6|11478.6|11474.6|40
1648048660000|2022-03-23 15:17:40|11478.6|11474.6|11477.1|11473.1|11480.6|11476.6|11477.1|11473.1|23
1648048670000|2022-03-23 15:17:50|11477.7|11473.7|11478.7|11474.7|11478.7|11474.7|11477.2|11473.2|7
1648048680000|2022-03-23 15:18:00|11478.5|11474.5|11477.7|11473.7|11478.5|11474.5|11475.7|11471.7|22
1648048690000|2022-03-23 15:18:10|11477.6|11473.6|11475.6|11471.6|11477.6|11473.6|11470.7|11466.7|136
1648048700000|2022-03-23 15:18:20|11475.7|11471.7|11475.7|11471.7|11476.7|11472.7|11474.1|11470.1|31
1648048710000|2022-03-23 15:18:30|11476.6|11472.6|11478.1|11474.1|11478.1|11474.1|11475.7|11471.7|17
1648048720000|2022-03-23 15:18:40|11479.1|11475.1|11488.1|11484.1|11488.1|11484.1|11478.6|11474.6|211
1648048730000|2022-03-23 15:18:50|11487.6|11483.6|11488.6|11484.6|11489.1|11485.1|11487.1|11483.1|36
1648048740000|2022-03-23 15:19:00|11488.7|11484.7|11490.9|11486.9|11492.8|11488.8|11482.9|11478.9|513
1648048750000|2022-03-23 15:19:10|11491.3|11487.3|11490.3|11486.3|11492.3|11488.3|11488.9|11484.9|52
1648048760000|2022-03-23 15:19:20|11489.9|11485.9|11490.8|11486.8|11493.3|11489.3|11489.3|11485.3|61
1648048770000|2022-03-23 15:19:30|11491.3|11487.3|11492.1|11488.1|11495.2|11491.2|11489.2|11485.2|211
1648048780000|2022-03-23 15:19:40|11491.6|11487.6|11488.1|11484.1|11492|11488|11488.1|11484.1|37
1648048790000|2022-03-23 15:19:50|11487.2|11483.2|11489.1|11485.1|11489.5|11485.5|11478.3|11474.3|230
1648048800000|2022-03-23 15:20:00|11488.6|11484.6|11508.3|11504.3|11509.3|11505.3|11487.7|11483.7|177
1648048810000|2022-03-23 15:20:10|11507.4|11503.4|11503|11499|11508.8|11504.8|11503|11499|187
1648048820000|2022-03-23 15:20:20|11503.9|11499.9|11507|11503|11510.5|11506.5|11503.9|11499.9|140
1648048830000|2022-03-23 15:20:30|11506.9|11502.9|11510.8|11506.8|11511.9|11507.9|11506.9|11502.9|115
1648048840000|2022-03-23 15:20:40|11509.9|11505.9|11511.8|11507.8|11511.8|11507.8|11507.4|11503.4|88
1648048850000|2022-03-23 15:20:50|11511.3|11507.3|11512.8|11508.8|11512.8|11508.8|11508.9|11504.9|80
1648048860000|2022-03-23 15:21:00|11512.4|11508.4|11508.4|11504.4|11513.3|11509.3|11504.9|11500.9|143
1648048870000|2022-03-23 15:21:10|11507.9|11503.9|11505|11501|11507.9|11503.9|11503.5|11499.5|42
1648048880000|2022-03-23 15:21:20|11506.4|11502.4|11507.9|11503.9|11511.9|11507.9|11505.5|11501.5|74
1648048890000|2022-03-23 15:21:30|11508.4|11504.4|11505.4|11501.4|11508.4|11504.4|11503.9|11499.9|44
1648048900000|2022-03-23 15:21:40|11505|11501|11503.9|11499.9|11505|11501|11500.5|11496.5|49
1648048910000|2022-03-23 15:21:50|11504|11500|11501.9|11497.9|11506|11502|11501.5|11497.5|31
1648048920000|2022-03-23 15:22:00|11502.4|11498.4|11510.9|11506.9|11510.9|11506.9|11502.4|11498.4|65
1648048930000|2022-03-23 15:22:10|11511|11507|11502|11498|11513|11509|11501|11497|109
1648048940000|2022-03-23 15:22:20|11502.4|11498.4|11498.5|11494.5|11502.5|11498.5|11498.5|11494.5|58
1648048950000|2022-03-23 15:22:30|11499|11495|11502.4|11498.4|11505|11501|11498.6|11494.6|67
1648048960000|2022-03-23 15:22:40|11502|11498|11499.6|11495.6|11504.4|11500.4|11499.6|11495.6|71
1648048970000|2022-03-23 15:22:50|11499.5|11495.5|11502|11498|11503.6|11499.6|11497.6|11493.6|69
1648048980000|2022-03-23 15:23:00|11501.6|11497.6|11510|11506|11510.5|11506.5|11501.6|11497.6|52
1648048990000|2022-03-23 15:23:10|11509.5|11505.5|11501.2|11497.2|11509.5|11505.5|11501.1|11497.1|106
1648049000000|2022-03-23 15:23:20|11501.1|11497.1|11491.3|11487.3|11501.1|11497.1|11489.8|11485.8|227
1648049010000|2022-03-23 15:23:30|11490.9|11486.9|11494.3|11490.3|11496.2|11492.2|11490.9|11486.9|54
1648049020000|2022-03-23 15:23:40|11495.2|11491.2|11495.3|11491.3|11495.7|11491.7|11491.8|11487.8|47
1648049030000|2022-03-23 15:23:50|11494.8|11490.8|11490.3|11486.3|11494.8|11490.8|11490.3|11486.3|24
1648049040000|2022-03-23 15:24:00|11490.4|11486.4|11489.3|11485.3|11493.3|11489.3|11489.3|11485.3|31
1648049050000|2022-03-23 15:24:10|11489.8|11485.8|11488.4|11484.4|11493.3|11489.3|11487.9|11483.9|54
1648049060000|2022-03-23 15:24:20|11487.5|11483.5|11487|11483|11491.4|11487.4|11487|11483|23
1648049070000|2022-03-23 15:24:30|11487.5|11483.5|11486.5|11482.5|11487.5|11483.5|11480.5|11476.5|124
1648049080000|2022-03-23 15:24:40|11486.9|11482.9|11482.5|11478.5|11486.9|11482.9|11479.5|11475.5|61
1648049090000|2022-03-23 15:24:50|11482|11478|11477.5|11473.5|11482.5|11478.5|11477.5|11473.5|87
1648049100000|2022-03-23 15:25:00|11477.1|11473.1|11477.6|11473.6|11480.1|11476.1|11475.6|11471.6|133
1648049110000|2022-03-23 15:25:10|11478.5|11474.5|11483.2|11479.2|11483.2|11479.2|11475.6|11471.6|179
1648049120000|2022-03-23 15:25:20|11482.7|11478.7|11488.7|11484.7|11488.7|11484.7|11481.2|11477.2|72
1648049130000|2022-03-23 15:25:30|11488.2|11484.2|11482.7|11478.7|11488.7|11484.7|11479.7|11475.7|38
1648049140000|2022-03-23 15:25:40|11483.8|11479.8|11480.8|11476.8|11484.7|11480.7|11480.7|11476.7|20
1648049150000|2022-03-23 15:25:50|11481.2|11477.2|11486.7|11482.7|11486.7|11482.7|11480.8|11476.8|69
1648049160000|2022-03-23 15:26:00|11487.2|11483.2|11487.2|11483.2|11487.6|11483.6|11483.3|11479.3|40
1648049170000|2022-03-23 15:26:10|11489.7|11485.7|11484.7|11480.7|11489.7|11485.7|11484.6|11480.6|40
1648049180000|2022-03-23 15:26:20|11484.3|11480.3|11479.7|11475.7|11484.3|11480.3|11479.7|11475.7|21
1648049190000|2022-03-23 15:26:30|11479.2|11475.2|11479.7|11475.7|11482.7|11478.7|11479.2|11475.2|24
1648049200000|2022-03-23 15:26:40|11477.2|11473.2|11467.8|11463.8|11477.7|11473.7|11465.3|11461.3|106
1648049210000|2022-03-23 15:26:50|11466.8|11462.8|11472.7|11468.7|11472.7|11468.7|11465.7|11461.7|46
1648049220000|2022-03-23 15:27:00|11472.3|11468.3|11469.8|11465.8|11473.8|11469.8|11469.8|11465.8|42
1648049230000|2022-03-23 15:27:10|11470.3|11466.3|11466.7|11462.7|11471.2|11467.2|11465.8|11461.8|40
1648049240000|2022-03-23 15:27:20|11466.3|11462.3|11466.8|11462.8|11469.8|11465.8|11465.8|11461.8|28
1648049250000|2022-03-23 15:27:30|11466.7|11462.7|11463.2|11459.2|11467.7|11463.7|11461.8|11457.8|81
1648049260000|2022-03-23 15:27:40|11463.3|11459.3|11467.3|11463.3|11468.7|11464.7|11461.3|11457.3|29
1648049270000|2022-03-23 15:27:50|11467.2|11463.2|11466.7|11462.7|11471.6|11467.6|11466.2|11462.2|89
1648049280000|2022-03-23 15:28:00|11467.7|11463.7|11470.7|11466.7|11473.7|11469.7|11467.7|11463.7|41
1648049290000|2022-03-23 15:28:10|11469.7|11465.7|11468.7|11464.7|11470.2|11466.2|11466.7|11462.7|25
1648049300000|2022-03-23 15:28:20|11470.7|11466.7|11473.6|11469.6|11473.6|11469.6|11469.2|11465.2|32
1648049310000|2022-03-23 15:28:30|11472.7|11468.7|11471.7|11467.7|11473.6|11469.6|11470.3|11466.3|26
1648049320000|2022-03-23 15:28:40|11473.2|11469.2|11475.6|11471.6|11476.6|11472.6|11473.2|11469.2|42
1648049330000|2022-03-23 15:28:50|11475.1|11471.1|11475.1|11471.1|11475.6|11471.6|11472.6|11468.6|43
1648049340000|2022-03-23 15:29:00|11475.6|11471.6|11469|11465|11475.6|11471.6|11468.6|11464.6|54
1648049350000|2022-03-23 15:29:10|11468.6|11464.6|11465.6|11461.6|11470|11466|11465.1|11461.1|22
1648049360000|2022-03-23 15:29:20|11465.5|11461.5|11463.5|11459.5|11466.1|11462.1|11463.1|11459.1|24
1648049370000|2022-03-23 15:29:30|11464.5|11460.5|11463.5|11459.5|11467.5|11463.5|11463.5|11459.5|26
1648049380000|2022-03-23 15:29:40|11463.6|11459.6|11461.5|11457.5|11464.5|11460.5|11461.1|11457.1|20
1648049390000|2022-03-23 15:29:50|11461|11457|11465.4|11461.4|11465.9|11461.9|11460|11456|68
1648049400000|2022-03-23 15:30:00|11465|11461|11470.4|11466.4|11471.4|11467.4|11463.9|11459.9|96
1648049410000|2022-03-23 15:30:10|11470.9|11466.9|11475.4|11471.4|11475.5|11471.5|11470|11466|51
1648049420000|2022-03-23 15:30:20|11475.5|11471.5|11489.3|11485.3|11490.3|11486.3|11475|11471|134
1648049430000|2022-03-23 15:30:30|11488.4|11484.4|11486.3|11482.3|11488.9|11484.9|11485.3|11481.3|67
1648049440000|2022-03-23 15:30:40|11485.8|11481.8|11492.7|11488.7|11494.7|11490.7|11485.8|11481.8|60
1648049450000|2022-03-23 15:30:50|11493.2|11489.2|11485.3|11481.3|11493.7|11489.7|11485.3|11481.3|47
1648049460000|2022-03-23 15:31:00|11484.4|11480.4|11487.3|11483.3|11490.8|11486.8|11483.2|11479.2|45
1648049470000|2022-03-23 15:31:10|11486.8|11482.8|11490.2|11486.2|11493.6|11489.6|11485.3|11481.3|73
1648049480000|2022-03-23 15:31:20|11489.7|11485.7|11488.2|11484.2|11489.7|11485.7|11486.3|11482.3|33
1648049490000|2022-03-23 15:31:30|11487.8|11483.8|11492.2|11488.2|11493.2|11489.2|11487.8|11483.8|33
1648049500000|2022-03-23 15:31:40|11491.8|11487.8|11492.2|11488.2|11493.2|11489.2|11491.7|11487.7|31
1648049510000|2022-03-23 15:31:50|11492.6|11488.6|11496.2|11492.2|11497.6|11493.6|11492.2|11488.2|51
1648049520000|2022-03-23 15:32:00|11497.2|11493.2|11497.3|11493.3|11498.8|11494.8|11492.3|11488.3|68
1648049530000|2022-03-23 15:32:10|11497.8|11493.8|11497.3|11493.3|11498.8|11494.8|11494.8|11490.8|64
1648049540000|2022-03-23 15:32:20|11498.7|11494.7|11495.3|11491.3|11498.7|11494.7|11494.3|11490.3|41
1648049550000|2022-03-23 15:32:30|11494.8|11490.8|11502.3|11498.3|11507.2|11503.2|11494.3|11490.3|145
1648049560000|2022-03-23 15:32:40|11503.3|11499.3|11502.2|11498.2|11503.3|11499.3|11499.8|11495.8|35
1648049570000|2022-03-23 15:32:50|11501.8|11497.8|11499.8|11495.8|11502.2|11498.2|11497.9|11493.9|22
1648049580000|2022-03-23 15:33:00|11500.7|11496.7|11499.3|11495.3|11502.3|11498.3|11497.3|11493.3|33
1648049590000|2022-03-23 15:33:10|11498.8|11494.8|11497.3|11493.3|11499.3|11495.3|11496.3|11492.3|29
1648049600000|2022-03-23 15:33:20|11496.4|11492.4|11494.2|11490.2|11496.4|11492.4|11493.8|11489.8|20
1648049610000|2022-03-23 15:33:30|11494.3|11490.3|11501.2|11497.2|11502.3|11498.3|11494.3|11490.3|93
1648049620000|2022-03-23 15:33:40|11502.2|11498.2|11492.9|11488.9|11502.2|11498.2|11491.3|11487.3|70
1648049630000|2022-03-23 15:33:50|11493.3|11489.3|11489.8|11485.8|11496.3|11492.3|11489.8|11485.8|35
1648049640000|2022-03-23 15:34:00|11489.3|11485.3|11488.2|11484.2|11494.2|11490.2|11488.2|11484.2|36
1648049650000|2022-03-23 15:34:10|11487.3|11483.3|11484.3|11480.3|11489.2|11485.2|11484.3|11480.3|69
1648049660000|2022-03-23 15:34:20|11485.2|11481.2|11487.2|11483.2|11488.2|11484.2|11483.7|11479.7|39
1648049670000|2022-03-23 15:34:30|11488.6|11484.6|11489.2|11485.2|11491.7|11487.7|11486.2|11482.2|42
1648049680000|2022-03-23 15:34:40|11489.7|11485.7|11488.3|11484.3|11489.7|11485.7|11483.3|11479.3|60
1648049690000|2022-03-23 15:34:50|11487.3|11483.3|11487.3|11483.3|11487.3|11483.3|11484|11480|23
1648049700000|2022-03-23 15:35:00|11485.9|11481.9|11491.3|11487.3|11492.3|11488.3|11485.3|11481.3|59
1648049710000|2022-03-23 15:35:10|11491.4|11487.4|11490.3|11486.3|11493.3|11489.3|11489.8|11485.8|56
1648049720000|2022-03-23 15:35:20|11489.8|11485.8|11500.3|11496.3|11500.3|11496.3|11488.9|11484.9|138
1648049730000|2022-03-23 15:35:30|11501.2|11497.2|11490.3|11486.3|11503.3|11499.3|11487.3|11483.3|107
1648049740000|2022-03-23 15:35:40|11488.4|11484.4|11494.3|11490.3|11494.3|11490.3|11487.3|11483.3|35
1648049750000|2022-03-23 15:35:50|11493.8|11489.8|11486.5|11482.5|11495.3|11491.3|11486.5|11482.5|103
1648049760000|2022-03-23 15:36:00|11487|11483|11481.6|11477.6|11487.5|11483.5|11478.1|11474.1|91
1648049770000|2022-03-23 15:36:10|11482.1|11478.1|11485.5|11481.5|11487|11483|11482.1|11478.1|103
1648049780000|2022-03-23 15:36:20|11485.6|11481.6|11483.1|11479.1|11485.6|11481.6|11482.5|11478.5|35
1648049790000|2022-03-23 15:36:30|11483.6|11479.6|11474.6|11470.6|11483.6|11479.6|11474.6|11470.6|80
1648049800000|2022-03-23 15:36:40|11475|11471|11474.1|11470.1|11477|11473|11473.2|11469.2|33
1648049810000|2022-03-23 15:36:50|11473.6|11469.6|11471.5|11467.5|11473.6|11469.6|11467.6|11463.6|75
1648049820000|2022-03-23 15:37:00|11471.6|11467.6|11471.6|11467.6|11472.6|11468.6|11468.6|11464.6|48
1648049830000|2022-03-23 15:37:10|11471.7|11467.7|11474.6|11470.6|11474.6|11470.6|11470.7|11466.7|20
1648049840000|2022-03-23 15:37:20|11474.1|11470.1|11467.7|11463.7|11474.6|11470.6|11467.7|11463.7|36
1648049850000|2022-03-23 15:37:30|11467.2|11463.2|11468.7|11464.7|11470.7|11466.7|11466.2|11462.2|37
1648049860000|2022-03-23 15:37:40|11468.6|11464.6|11464.3|11460.3|11468.6|11464.6|11463.7|11459.7|59
1648049870000|2022-03-23 15:37:50|11463.8|11459.8|11463.8|11459.8|11464.8|11460.8|11462.3|11458.3|53
1648049880000|2022-03-23 15:38:00|11464.2|11460.2|11465.2|11461.2|11468.2|11464.2|11463.7|11459.7|72
1648049890000|2022-03-23 15:38:10|11464.3|11460.3|11464.8|11460.8|11465.7|11461.7|11459.8|11455.8|71
1648049900000|2022-03-23 15:38:20|11464.7|11460.7|11465.3|11461.3|11465.3|11461.3|11458.9|11454.9|118
1648049910000|2022-03-23 15:38:30|11465.7|11461.7|11462.9|11458.9|11465.8|11461.8|11461.9|11457.9|45
1648049920000|2022-03-23 15:38:40|11463.4|11459.4|11463.4|11459.4|11463.9|11459.9|11460.9|11456.9|36
1648049930000|2022-03-23 15:38:50|11463.8|11459.8|11467.9|11463.9|11469.3|11465.3|11463.8|11459.8|24
1648049940000|2022-03-23 15:39:00|11466.9|11462.9|11465.8|11461.8|11469.8|11465.8|11462.9|11458.9|81
1648049950000|2022-03-23 15:39:10|11467.2|11463.2|11471.3|11467.3|11473.7|11469.7|11467.2|11463.2|48
1648049960000|2022-03-23 15:39:20|11470.8|11466.8|11468.3|11464.3|11471.8|11467.8|11467.8|11463.8|24
1648049970000|2022-03-23 15:39:30|11469.3|11465.3|11470.8|11466.8|11472.8|11468.8|11468.3|11464.3|41
1648049980000|2022-03-23 15:39:40|11470.7|11466.7|11458.8|11454.8|11470.7|11466.7|11458.8|11454.8|84
1648049990000|2022-03-23 15:39:50|11458.9|11454.9|11459.2|11455.2|11460.8|11456.8|11449.6|11445.6|304
1648050000000|2022-03-23 15:40:00|11460.1|11456.1|11448.9|11444.9|11461.7|11457.7|11447.9|11443.9|177
1648050010000|2022-03-23 15:40:10|11449|11445|11447.4|11443.4|11452.8|11448.8|11446.9|11442.9|88
1648050020000|2022-03-23 15:40:20|11446.9|11442.9|11442.9|11438.9|11449.8|11445.8|11441|11437|119
1648050030000|2022-03-23 15:40:30|11442.5|11438.5|11448.8|11444.8|11451.8|11447.8|11442.5|11438.5|70
1648050040000|2022-03-23 15:40:40|11447.8|11443.8|11446.8|11442.8|11447.8|11443.8|11443.6|11439.6|37
1648050050000|2022-03-23 15:40:50|11445.8|11441.8|11446.7|11442.7|11446.7|11442.7|11443.4|11439.4|38
1648050060000|2022-03-23 15:41:00|11446.8|11442.8|11451|11447|11451|11447|11445.8|11441.8|63
1648050070000|2022-03-23 15:41:10|11453.3|11449.3|11447.4|11443.4|11456.3|11452.3|11447.4|11443.4|73
1648050080000|2022-03-23 15:41:20|11446.9|11442.9|11451.9|11447.9|11453.9|11449.9|11445.9|11441.9|93
1648050090000|2022-03-23 15:41:30|11451.5|11447.5|11445.9|11441.9|11451.5|11447.5|11445.4|11441.4|55
1648050100000|2022-03-23 15:41:40|11444.9|11440.9|11442.9|11438.9|11446.4|11442.4|11442.9|11438.9|57
1648050110000|2022-03-23 15:41:50|11443.4|11439.4|11445.8|11441.8|11446.6|11442.6|11441.4|11437.4|51
1648050120000|2022-03-23 15:42:00|11443.9|11439.9|11453.8|11449.8|11455.3|11451.3|11443.5|11439.5|55
1648050130000|2022-03-23 15:42:10|11454.3|11450.3|11450.8|11446.8|11454.3|11450.3|11448.9|11444.9|35
1648050140000|2022-03-23 15:42:20|11450.9|11446.9|11455.3|11451.3|11455.8|11451.8|11449.8|11445.8|49
1648050150000|2022-03-23 15:42:30|11454.9|11450.9|11456.8|11452.8|11456.8|11452.8|11452.8|11448.8|25
1648050160000|2022-03-23 15:42:40|11455.8|11451.8|11455.8|11451.8|11457.8|11453.8|11452.4|11448.4|49
1648050170000|2022-03-23 15:42:50|11456.8|11452.8|11444.4|11440.4|11456.8|11452.8|11443|11439|85
1648050180000|2022-03-23 15:43:00|11443.9|11439.9|11444|11440|11445.4|11441.4|11443|11439|51
1648050190000|2022-03-23 15:43:10|11444.4|11440.4|11445.4|11441.4|11448.9|11444.9|11444.4|11440.4|46
1648050200000|2022-03-23 15:43:20|11446.4|11442.4|11447.9|11443.9|11447.9|11443.9|11441.9|11437.9|47
1648050210000|2022-03-23 15:43:30|11448.4|11444.4|11443.9|11439.9|11448.4|11444.4|11443.9|11439.9|24
1648050220000|2022-03-23 15:43:40|11444|11440|11447.9|11443.9|11447.9|11443.9|11444|11440|16
1648050230000|2022-03-23 15:43:50|11448.3|11444.3|11441.9|11437.9|11449.4|11445.4|11441.4|11437.4|56
1648050240000|2022-03-23 15:44:00|11443.7|11439.7|11442.9|11438.9|11443.9|11439.9|11441|11437|33
1648050250000|2022-03-23 15:44:10|11443.8|11439.8|11448.4|11444.4|11448.9|11444.9|11443.8|11439.8|25
1648050260000|2022-03-23 15:44:20|11448.3|11444.3|11432.9|11428.9|11452.8|11448.8|11432.9|11428.9|278
1648050270000|2022-03-23 15:44:30|11433.8|11429.8|11427.9|11423.9|11435.9|11431.9|11426.9|11422.9|134
1648050280000|2022-03-23 15:44:40|11428.4|11424.4|11429.4|11425.4|11429.9|11425.9|11419.9|11415.9|200
1648050290000|2022-03-23 15:44:50|11429|11425|11433.4|11429.4|11433.4|11429.4|11424.4|11420.4|103
1648050300000|2022-03-23 15:45:00|11433.9|11429.9|11433.8|11429.8|11435.8|11431.8|11433.8|11429.8|70
1648050310000|2022-03-23 15:45:10|11433.9|11429.9|11432.9|11428.9|11437.9|11433.9|11432.9|11428.9|45
1648050320000|2022-03-23 15:45:20|11433.4|11429.4|11435.9|11431.9|11437.9|11433.9|11433.4|11429.4|47
1648050330000|2022-03-23 15:45:30|11435.8|11431.8|11430.8|11426.8|11435.9|11431.9|11426.4|11422.4|89
1648050340000|2022-03-23 15:45:40|11431.3|11427.3|11428.3|11424.3|11431.4|11427.4|11428.3|11424.3|55
1648050350000|2022-03-23 15:45:50|11428.8|11424.8|11431.8|11427.8|11433.3|11429.3|11426.9|11422.9|39
1648050360000|2022-03-23 15:46:00|11431.9|11427.9|11433.8|11429.8|11433.9|11429.9|11429.4|11425.4|53
1648050370000|2022-03-23 15:46:10|11433.4|11429.4|11427.9|11423.9|11433.4|11429.4|11426.9|11422.9|58
1648050380000|2022-03-23 15:46:20|11428.9|11424.9|11428.9|11424.9|11430.9|11426.9|11428.9|11424.9|26
1648050390000|2022-03-23 15:46:30|11428.5|11424.5|11434.8|11430.8|11434.8|11430.8|11428.4|11424.4|24
1648050400000|2022-03-23 15:46:40|11434.9|11430.9|11435.9|11431.9|11435.9|11431.9|11432.9|11428.9|41
1648050410000|2022-03-23 15:46:50|11436.8|11432.8|11435.9|11431.9|11436.9|11432.9|11433.9|11429.9|28
1648050420000|2022-03-23 15:47:00|11435|11431|11435.9|11431.9|11439.4|11435.4|11432.9|11428.9|73
1648050430000|2022-03-23 15:47:10|11436.9|11432.9|11431.9|11427.9|11436.9|11432.9|11426.9|11422.9|115
1648050440000|2022-03-23 15:47:20|11431.8|11427.8|11435.9|11431.9|11438.9|11434.9|11430.4|11426.4|92
1648050450000|2022-03-23 15:47:30|11436.3|11432.3|11436.9|11432.9|11436.9|11432.9|11434.4|11430.4|12
1648050460000|2022-03-23 15:47:40|11436.4|11432.4|11436.9|11432.9|11437.8|11433.8|11435.4|11431.4|12
1648050470000|2022-03-23 15:47:50|11436.4|11432.4|11435.9|11431.9|11438.4|11434.4|11434.4|11430.4|35
1648050480000|2022-03-23 15:48:00|11436.4|11432.4|11434.9|11430.9|11436.4|11432.4|11429.9|11425.9|67
1648050490000|2022-03-23 15:48:10|11434.3|11430.3|11430.9|11426.9|11436.9|11432.9|11430.9|11426.9|57
1648050500000|2022-03-23 15:48:20|11431.8|11427.8|11422|11418|11431.9|11427.9|11421|11417|150
1648050510000|2022-03-23 15:48:30|11422.9|11418.9|11428.9|11424.9|11429.8|11425.8|11422|11418|37
1648050520000|2022-03-23 15:48:40|11426.4|11422.4|11421.8|11417.8|11426.9|11422.9|11421.1|11417.1|52
1648050530000|2022-03-23 15:48:50|11421.9|11417.9|11426.8|11422.8|11428.8|11424.8|11421.9|11417.9|44
1648050540000|2022-03-23 15:49:00|11425|11421|11420.1|11416.1|11425.4|11421.4|11419.6|11415.6|114
1648050550000|2022-03-23 15:49:10|11420.6|11416.6|11419.1|11415.1|11424.6|11420.6|11418.5|11414.5|66
1648050560000|2022-03-23 15:49:20|11418.6|11414.6|11414.6|11410.6|11422|11418|11413.1|11409.1|124
1648050570000|2022-03-23 15:49:30|11415.1|11411.1|11414.1|11410.1|11417.1|11413.1|11412.1|11408.1|73
1648050580000|2022-03-23 15:49:40|11413.1|11409.1|11412.2|11408.2|11415.1|11411.1|11411.7|11407.7|59
1648050590000|2022-03-23 15:49:50|11412.6|11408.6|11410.2|11406.2|11415.1|11411.1|11409.2|11405.2|65
1648050600000|2022-03-23 15:50:00|11412|11408|11418.1|11414.1|11418.6|11414.6|11412|11408|68
1648050610000|2022-03-23 15:50:10|11415.7|11411.7|11415.1|11411.1|11416.1|11412.1|11413.1|11409.1|28
1648050620000|2022-03-23 15:50:20|11415.6|11411.6|11417.1|11413.1|11417.1|11413.1|11415.6|11411.6|31
1648050630000|2022-03-23 15:50:30|11417.2|11413.2|11414.1|11410.1|11417.2|11413.2|11413.2|11409.2|17
1648050640000|2022-03-23 15:50:40|11414.2|11410.2|11412.7|11408.7|11415.1|11411.1|11412.2|11408.2|30
1648050650000|2022-03-23 15:50:50|11414|11410|11419.1|11415.1|11419.1|11415.1|11410.7|11406.7|80
1648050660000|2022-03-23 15:51:00|11417.6|11413.6|11414.1|11410.1|11418|11414|11409.7|11405.7|108
1648050670000|2022-03-23 15:51:10|11414.6|11410.6|11413.2|11409.2|11415|11411|11408.8|11404.8|60
1648050680000|2022-03-23 15:51:20|11413.6|11409.6|11414.1|11410.1|11417.1|11413.1|11413.6|11409.6|25
1648050690000|2022-03-23 15:51:30|11414.2|11410.2|11408.7|11404.7|11415.1|11411.1|11407.8|11403.8|49
1648050700000|2022-03-23 15:51:40|11409.2|11405.2|11408.2|11404.2|11410.2|11406.2|11405.7|11401.7|109
1648050710000|2022-03-23 15:51:50|11407.7|11403.7|11408.1|11404.1|11409.1|11405.1|11404.1|11400.1|73
1648050720000|2022-03-23 15:52:00|11408|11404|11401.2|11397.2|11408.1|11404.1|11401.2|11397.2|130
1648050730000|2022-03-23 15:52:10|11402.2|11398.2|11405.2|11401.2|11405.7|11401.7|11400.7|11396.7|76
1648050740000|2022-03-23 15:52:20|11405.7|11401.7|11409.2|11405.2|11409.2|11405.2|11404.2|11400.2|73
1648050750000|2022-03-23 15:52:30|11410.2|11406.2|11413.2|11409.2|11413.2|11409.2|11406.8|11402.8|72
1648050760000|2022-03-23 15:52:40|11414.2|11410.2|11417.7|11413.7|11418.2|11414.2|11414.2|11410.2|69
1648050770000|2022-03-23 15:52:50|11417.2|11413.2|11418.2|11414.2|11420.2|11416.2|11416.3|11412.3|45
1648050780000|2022-03-23 15:53:00|11417.3|11413.3|11417.2|11413.2|11419.2|11415.2|11416.7|11412.7|50
1648050790000|2022-03-23 15:53:10|11416.7|11412.7|11405.2|11401.2|11416.7|11412.7|11405.2|11401.2|114
1648050800000|2022-03-23 15:53:20|11405.3|11401.3|11405.3|11401.3|11406.7|11402.7|11405.3|11401.3|20
1648050810000|2022-03-23 15:53:30|11406.2|11402.2|11404.2|11400.2|11406.2|11402.2|11399.3|11395.3|51
1648050820000|2022-03-23 15:53:40|11404.7|11400.7|11400.2|11396.2|11405.2|11401.2|11399.2|11395.2|25
1648050830000|2022-03-23 15:53:50|11400.3|11396.3|11404.2|11400.2|11404.3|11400.3|11400.3|11396.3|22
1648050840000|2022-03-23 15:54:00|11404.7|11400.7|11408.2|11404.2|11408.2|11404.2|11404.7|11400.7|59
1648050850000|2022-03-23 15:54:10|11406.8|11402.8|11414.1|11410.1|11414.2|11410.2|11406.2|11402.2|55
1648050860000|2022-03-23 15:54:20|11414.6|11410.6|11413.1|11409.1|11414.6|11410.6|11409.6|11405.6|26
1648050870000|2022-03-23 15:54:30|11413.6|11409.6|11418.1|11414.1|11419.5|11415.5|11413.6|11409.6|95
1648050880000|2022-03-23 15:54:40|11418.6|11414.6|11421|11417|11421|11417|11416|11412|64
1648050890000|2022-03-23 15:54:50|11420.9|11416.9|11414.9|11410.9|11420.9|11416.9|11412.9|11408.9|47
1648050900000|2022-03-23 15:55:00|11415.8|11411.8|11419.4|11415.4|11419.4|11415.4|11413.9|11409.9|33
1648050910000|2022-03-23 15:55:10|11420.4|11416.4|11412.5|11408.5|11420.4|11416.4|11412|11408|60
1648050920000|2022-03-23 15:55:20|11413|11409|11421|11417|11421.4|11417.4|11410|11405.5|59
1648050930000|2022-03-23 15:55:30|11420|11416|11419|11415|11421.9|11417.9|11417.6|11413.6|42
1648050940000|2022-03-23 15:55:40|11418.5|11414.5|11421|11417|11422|11418|11416|11412|37
1648050950000|2022-03-23 15:55:50|11420.6|11416.6|11423.9|11419.9|11424.3|11420.3|11417.5|11413.5|82
1648050960000|2022-03-23 15:56:00|11424.4|11420.4|11424.9|11420.9|11425.4|11421.4|11421.9|11417.9|29
1648050970000|2022-03-23 15:56:10|11424.5|11420.5|11420.9|11416.9|11425.4|11421.4|11420.5|11416.5|42
1648050980000|2022-03-23 15:56:20|11419.9|11415.9|11423.9|11419.9|11423.9|11419.9|11419.9|11415.9|15
1648050990000|2022-03-23 15:56:30|11423|11419|11414.9|11410.9|11423|11419|11414.6|11410.6|100
1648051000000|2022-03-23 15:56:40|11415.8|11411.8|11418.9|11414.9|11418.9|11414.9|11412.9|11408.9|41
1648051010000|2022-03-23 15:56:50|11419.3|11415.3|11417.9|11413.9|11419.9|11415.9|11417.9|11413.9|7
1648051020000|2022-03-23 15:57:00|11417|11413|11415.9|11411.9|11417|11413|11414.9|11410.9|38
1648051030000|2022-03-23 15:57:10|11415.5|11411.5|11413.9|11409.9|11415.5|11411.5|11412.5|11408.5|16
1648051040000|2022-03-23 15:57:20|11413.4|11409.4|11413.9|11409.9|11414.9|11410.9|11412.9|11408.9|35
1648051050000|2022-03-23 15:57:30|11413.4|11409.4|11415.8|11411.8|11415.8|11411.8|11411.9|11407.9|48
1648051060000|2022-03-23 15:57:40|11415.3|11411.3|11419.9|11415.9|11422.2|11418.2|11415.3|11411.3|33
1648051070000|2022-03-23 15:57:50|11420.3|11416.3|11418.8|11414.8|11420.7|11416.7|11415.8|11411.8|34
1648051080000|2022-03-23 15:58:00|11420.3|11416.3|11420.8|11416.8|11423.7|11419.7|11419.8|11415.8|52
1648051090000|2022-03-23 15:58:10|11420.3|11416.3|11416.3|11412.3|11420.9|11416.9|11411.8|11407.8|59
1648051100000|2022-03-23 15:58:20|11416.7|11412.7|11418.8|11414.8|11418.8|11414.8|11414.8|11410.8|48
1648051110000|2022-03-23 15:58:30|11417.8|11413.8|11420.3|11416.3|11423.8|11419.8|11417.8|11413.8|36
1648051120000|2022-03-23 15:58:40|11420.8|11416.8|11429.7|11425.7|11429.7|11425.7|11420.3|11416.3|61
1648051130000|2022-03-23 15:58:50|11428.8|11424.8|11432.6|11428.6|11433.1|11429.1|11426.6|11422.6|106
1648051140000|2022-03-23 15:59:00|11432.1|11428.1|11435|11431|11438.1|11434.1|11432.1|11428.1|92
1648051150000|2022-03-23 15:59:10|11436.1|11432.1|11439.5|11435.5|11441|11437|11432.6|11428.6|64
1648051160000|2022-03-23 15:59:20|11439|11435|11437|11433|11440|11436|11436|11432|32
1648051170000|2022-03-23 15:59:30|11436.9|11432.9|11437.5|11433.5|11437.5|11433.5|11432|11428|51
1648051180000|2022-03-23 15:59:40|11437|11433|11433.6|11429.6|11437|11433|11431.6|11427.6|30
1648051190000|2022-03-23 15:59:50|11432.6|11428.6|11433.5|11429.5|11435.1|11431.1|11428.5|11424.5|32
1648051200000|2022-03-23 16:00:00|11433.6|11429.6|11418.7|11414.7|11433.6|11429.6|11416.7|11412.7|172
1648051210000|2022-03-23 16:00:10|11417.7|11413.7|11419.7|11415.7|11425.1|11421.1|11417.7|11413.7|63
1648051220000|2022-03-23 16:00:20|11420.2|11416.2|11419.2|11415.2|11420.2|11416.2|11417.7|11413.7|43
1648051230000|2022-03-23 16:00:30|11418.7|11414.7|11420.8|11416.8|11421.7|11417.7|11417.3|11413.3|33
1648051240000|2022-03-23 16:00:40|11423.2|11419.2|11414.8|11410.8|11423.2|11419.2|11414.8|11410.8|56
1648051250000|2022-03-23 16:00:50|11415.8|11411.8|11418.8|11414.8|11418.8|11414.8|11411.3|11407.3|68
1648051260000|2022-03-23 16:01:00|11419.8|11415.8|11422.3|11418.3|11426.7|11422.7|11417.8|11413.8|77
1648051270000|2022-03-23 16:01:10|11421.8|11417.8|11422.3|11418.3|11424.8|11420.8|11420.8|11416.8|25
1648051280000|2022-03-23 16:01:20|11422.8|11418.8|11424.2|11420.2|11424.2|11420.2|11419.7|11415.7|40
1648051290000|2022-03-23 16:01:30|11423.3|11419.3|11426.3|11422.3|11428.1|11424.1|11423.2|11419.2|66
1648051300000|2022-03-23 16:01:40|11426.8|11422.8|11426.7|11422.7|11428.3|11424.3|11424.3|11420.3|25
1648051310000|2022-03-23 16:01:50|11426.3|11422.3|11422.7|11418.7|11427.1|11423.1|11422.7|11418.7|35
1648051320000|2022-03-23 16:02:00|11423.8|11419.8|11438.7|11434.7|11441.6|11437.6|11423.8|11419.8|122
1648051330000|2022-03-23 16:02:10|11438.2|11434.2|11444.5|11440.5|11445.5|11441.5|11436.6|11432.6|131
1648051340000|2022-03-23 16:02:20|11445|11441|11431.5|11427.5|11445.5|11441.5|11430.6|11426.6|79
1648051350000|2022-03-23 16:02:30|11431|11427|11422|11418|11431|11427|11420.1|11416.1|223
1648051360000|2022-03-23 16:02:40|11421.6|11417.6|11419.2|11415.2|11424.1|11420.1|11419.2|11415.2|65
1648051370000|2022-03-23 16:02:50|11419.7|11415.7|11413.3|11409.3|11422.6|11418.6|11412.8|11408.8|119
1648051380000|2022-03-23 16:03:00|11413.8|11409.8|11422.7|11418.7|11423.3|11419.3|11412.8|11408.8|222
1648051390000|2022-03-23 16:03:10|11424.4|11420.4|11424.7|11420.7|11426.7|11422.7|11418.7|11414.7|82
1648051400000|2022-03-23 16:03:20|11423.8|11419.8|11419.7|11415.7|11423.8|11419.8|11417.7|11413.7|102
1648051410000|2022-03-23 16:03:30|11419.8|11415.8|11416.2|11412.2|11423|11419|11413.7|11409.7|90
1648051420000|2022-03-23 16:03:40|11415.7|11411.7|11411.8|11407.8|11416.2|11412.2|11411.8|11407.8|34
1648051430000|2022-03-23 16:03:50|11410.9|11406.9|11406.8|11402.8|11411.8|11407.8|11405.8|11401.8|71
1648051440000|2022-03-23 16:04:00|11408.2|11404.2|11404.3|11400.3|11408.2|11404.2|11403.8|11399.8|94
1648051450000|2022-03-23 16:04:10|11403.8|11399.8|11405.8|11401.8|11405.8|11401.8|11402.2|11398.2|58
1648051460000|2022-03-23 16:04:20|11404.8|11400.8|11402.8|11398.8|11404.8|11400.8|11401.3|11397.3|54
1648051470000|2022-03-23 16:04:30|11403.2|11399.2|11403.8|11399.8|11404.8|11400.8|11402.8|11398.8|42
1648051480000|2022-03-23 16:04:40|11404.3|11400.3|11408.8|11404.8|11408.8|11404.8|11403.8|11399.8|37
1648051490000|2022-03-23 16:04:50|11410.6|11406.6|11409.8|11405.8|11410.8|11406.8|11407.3|11403.3|45
1648051500000|2022-03-23 16:05:00|11409.3|11405.3|11410.8|11406.8|11411.8|11407.8|11405.8|11401.8|52
1648051510000|2022-03-23 16:05:10|11411.8|11407.8|11418.2|11414.2|11418.8|11414.8|11411.8|11407.8|48
1648051520000|2022-03-23 16:05:20|11418.7|11414.7|11417.9|11413.9|11420.7|11416.7|11417.3|11413.3|33
1648051530000|2022-03-23 16:05:30|11418.2|11414.2|11425.8|11421.8|11427.7|11423.7|11418.2|11414.2|54
1648051540000|2022-03-23 16:05:40|11426.2|11422.2|11435.6|11431.6|11435.6|11431.6|11425.8|11421.8|89
1648051550000|2022-03-23 16:05:50|11435.7|11431.7|11439.6|11435.6|11443|11439|11435.6|11431.6|76
1648051560000|2022-03-23 16:06:00|11439.7|11435.7|11446.5|11442.5|11450.5|11446.5|11439.7|11435.7|122
1648051570000|2022-03-23 16:06:10|11446.1|11442.1|11454.5|11450.5|11457.4|11453.4|11443.5|11439.5|199
1648051580000|2022-03-23 16:06:20|11454.9|11450.9|11457.4|11453.4|11460.3|11456.3|11454|11450|74
1648051590000|2022-03-23 16:06:30|11456.9|11452.9|11460|11456|11461.3|11457.3|11456|11452|108
1648051600000|2022-03-23 16:06:40|11461.3|11457.3|11460.4|11456.4|11461.8|11457.8|11459.5|11455.5|41
1648051610000|2022-03-23 16:06:50|11460.3|11456.3|11460.3|11456.3|11462.6|11458.6|11458.9|11454.9|81
1648051620000|2022-03-23 16:07:00|11460.8|11456.8|11463.2|11459.2|11463.2|11459.2|11460.3|11456.3|46
1648051630000|2022-03-23 16:07:10|11463.3|11459.3|11465.2|11461.2|11465.8|11461.8|11461.3|11457.3|53
1648051640000|2022-03-23 16:07:20|11465.3|11461.3|11464.3|11460.3|11465.8|11461.8|11463.3|11459.3|41
1648051650000|2022-03-23 16:07:30|11463.8|11459.8|11463.2|11459.2|11464.2|11460.2|11460.3|11456.3|93
1648051660000|2022-03-23 16:07:40|11462.2|11458.2|11464.2|11460.2|11464.2|11460.2|11459.2|11455.2|46
1648051670000|2022-03-23 16:07:50|11464.1|11460.1|11460.2|11456.2|11464.1|11460.1|11459.2|11455.2|58
1648051680000|2022-03-23 16:08:00|11460.7|11456.7|11467.6|11463.6|11469.6|11465.6|11460.6|11456.6|107
1648051690000|2022-03-23 16:08:10|11467.1|11463.1|11467.6|11463.6|11468.6|11464.6|11466.1|11462.1|35
1648051700000|2022-03-23 16:08:20|11467.1|11463.1|11464.7|11460.7|11469.1|11465.1|11463.3|11459.3|32
1648051710000|2022-03-23 16:08:30|11465.2|11461.2|11465.7|11461.7|11467.1|11463.1|11465.1|11461.1|21
1648051720000|2022-03-23 16:08:40|11465.2|11461.2|11462.2|11458.2|11465.7|11461.7|11462.1|11458.1|26
1648051730000|2022-03-23 16:08:50|11463.2|11459.2|11460.2|11456.2|11464.1|11460.1|11460.2|11456.2|17
1648051740000|2022-03-23 16:09:00|11460.7|11456.7|11468.6|11464.6|11469.1|11465.1|11459.8|11455.8|103
1648051750000|2022-03-23 16:09:10|11471|11467|11474|11470|11476.5|11472.5|11469.1|11465.1|116
1648051760000|2022-03-23 16:09:20|11473.1|11469.1|11475|11471|11476.5|11472.5|11472.6|11468.6|44
1648051770000|2022-03-23 16:09:30|11473.1|11469.1|11474.1|11470.1|11474.1|11470.1|11471.6|11467.6|36
1648051780000|2022-03-23 16:09:40|11474|11470|11475|11471|11475.5|11471.5|11473.1|11469.1|48
1648051790000|2022-03-23 16:09:50|11475.1|11471.1|11475|11471|11476.4|11472.4|11472.6|11468.6|45
1648051800000|2022-03-23 16:10:00|11475.5|11471.5|11474|11470|11476|11472|11473|11469|52
1648051810000|2022-03-23 16:10:10|11473.1|11469.1|11464|11460|11473.1|11469.1|11461.2|11457.2|53
1648051820000|2022-03-23 16:10:20|11464.1|11460.1|11459.2|11455.2|11464.1|11460.1|11458.2|11454.2|53
1648051830000|2022-03-23 16:10:30|11459.7|11455.7|11465.1|11461.1|11465.6|11461.6|11458.2|11454.2|52
1648051840000|2022-03-23 16:10:40|11466.6|11462.6|11469.1|11465.1|11469.1|11465.1|11465.2|11461.2|43
1648051850000|2022-03-23 16:10:50|11470.2|11466.2|11468.7|11464.7|11471.1|11467.1|11467.2|11463.2|41
1648051860000|2022-03-23 16:11:00|11469.2|11465.2|11470.2|11466.2|11470.2|11466.2|11467.7|11463.7|24
1648051870000|2022-03-23 16:11:10|11469.7|11465.7|11468.3|11464.3|11470.2|11466.2|11467.3|11463.3|22
1648051880000|2022-03-23 16:11:20|11467.8|11463.8|11466.3|11462.3|11469.8|11465.8|11465.8|11461.8|30
1648051890000|2022-03-23 16:11:30|11466.7|11462.7|11469.2|11465.2|11470.2|11466.2|11466.3|11462.3|17
1648051900000|2022-03-23 16:11:40|11468.7|11464.7|11468.3|11464.3|11469.2|11465.2|11467.3|11463.3|9
1648051910000|2022-03-23 16:11:50|11466.3|11462.3|11459.4|11455.4|11468.3|11464.3|11458.5|11454.5|49
1648051920000|2022-03-23 16:12:00|11459.9|11455.9|11461.3|11457.3|11465.8|11461.8|11459.9|11455.9|31
1648051930000|2022-03-23 16:12:10|11461.4|11457.4|11465.3|11461.3|11465.8|11461.8|11461.3|11457.3|25
1648051940000|2022-03-23 16:12:20|11464.8|11460.8|11461.3|11457.3|11468.3|11464.3|11460.4|11456.4|35
1648051950000|2022-03-23 16:12:30|11460.9|11456.9|11457.3|11453.3|11460.9|11456.9|11455.4|11451.4|82
1648051960000|2022-03-23 16:12:40|11455.9|11451.9|11453.5|11449.5|11455.9|11451.9|11453.4|11449.4|59
1648051970000|2022-03-23 16:12:50|11453.1|11449.1|11459.5|11455.5|11459.9|11455.9|11453.1|11449.1|48
1648051980000|2022-03-23 16:13:00|11459.4|11455.4|11455.4|11451.4|11460.4|11456.4|11455.4|11451.4|37
1648051990000|2022-03-23 16:13:10|11455.9|11451.9|11449.5|11445.5|11455.9|11451.9|11448.7|11444.7|41
1648052000000|2022-03-23 16:13:20|11451.5|11447.5|11447.6|11443.6|11451.5|11447.5|11445.6|11441.6|64
1648052010000|2022-03-23 16:13:30|11447.1|11443.1|11448.6|11444.6|11451.5|11447.5|11447|11443|43
1648052020000|2022-03-23 16:13:40|11447.1|11443.1|11451.3|11447.3|11454.8|11450.8|11446.6|11442.6|161
1648052030000|2022-03-23 16:13:50|11451.7|11447.7|11451.8|11447.8|11452.8|11448.8|11450.8|11446.8|7
1648052040000|2022-03-23 16:14:00|11452.2|11448.2|11443.3|11439.3|11453.3|11449.3|11442.9|11438.9|56
1648052050000|2022-03-23 16:14:10|11444.2|11440.2|11442.2|11438.2|11444.7|11440.7|11437.9|11433.9|93
1648052060000|2022-03-23 16:14:20|11441.3|11437.3|11447.8|11443.8|11448.3|11444.3|11440.8|11436.8|57
1648052070000|2022-03-23 16:14:30|11447.7|11443.7|11450.3|11446.3|11451.7|11447.7|11446.3|11442.3|37
1648052080000|2022-03-23 16:14:40|11450.8|11446.8|11448.3|11444.3|11451.3|11447.3|11448.2|11444.2|22
1648052090000|2022-03-23 16:14:50|11449.3|11445.3|11447.2|11443.2|11449.3|11445.3|11443.2|11439.2|115
1648052100000|2022-03-23 16:15:00|11448.2|11444.2|11453.2|11449.2|11453.2|11449.2|11442.4|11438.4|94
1648052110000|2022-03-23 16:15:10|11454.7|11450.7|11453.7|11449.7|11454.7|11450.7|11452.2|11448.2|43
1648052120000|2022-03-23 16:15:20|11453.8|11449.8|11453.3|11449.3|11455.2|11451.2|11452.8|11448.8|25
1648052130000|2022-03-23 16:15:30|11454.2|11450.2|11452.3|11448.3|11454.8|11450.8|11450.2|11446.2|42
1648052140000|2022-03-23 16:15:40|11452.2|11448.2|11453.2|11449.2|11453.2|11449.2|11444.2|11440.2|106
1648052150000|2022-03-23 16:15:50|11452.8|11448.8|11444.3|11440.3|11454.2|11450.2|11444.3|11440.3|60
1648052160000|2022-03-23 16:16:00|11444.7|11440.7|11451.2|11447.2|11452.6|11448.6|11443.8|11439.8|71
1648052170000|2022-03-23 16:16:10|11450.2|11446.2|11444.2|11440.2|11451.2|11447.2|11443.6|11439.6|73
1648052180000|2022-03-23 16:16:20|11444.7|11440.7|11440.7|11436.7|11444.7|11440.7|11438.7|11434.7|60
1648052190000|2022-03-23 16:16:30|11439.8|11435.8|11434.2|11430.2|11439.8|11435.8|11434.2|11430.2|99
1648052200000|2022-03-23 16:16:40|11434.7|11430.7|11435.2|11431.2|11438.2|11434.2|11434.7|11430.7|49
1648052210000|2022-03-23 16:16:50|11435.6|11431.6|11433.2|11429.2|11436.6|11432.6|11432.3|11428.3|178
1648052220000|2022-03-23 16:17:00|11434.6|11430.6|11435.2|11431.2|11435.2|11431.2|11430.2|11426.2|75
1648052230000|2022-03-23 16:17:10|11436.1|11432.1|11432.3|11428.3|11436.2|11432.2|11432.3|11428.3|98
1648052240000|2022-03-23 16:17:20|11433.2|11429.2|11424.2|11420.2|11434.2|11430.2|11423.2|11419.2|118
1648052250000|2022-03-23 16:17:30|11422.8|11418.8|11423.8|11419.8|11429.7|11425.7|11422.8|11418.8|73
1648052260000|2022-03-23 16:17:40|11423.3|11419.3|11423.8|11419.8|11427.8|11423.8|11423.3|11419.3|32
1648052270000|2022-03-23 16:17:50|11424.3|11420.3|11422.3|11418.3|11424.3|11420.3|11420.9|11416.9|23
1648052280000|2022-03-23 16:18:00|11422.9|11418.9|11423.4|11419.4|11425.4|11421.4|11422.4|11418.4|57
1648052290000|2022-03-23 16:18:10|11423.3|11419.3|11417.5|11413.5|11423.3|11419.3|11416.5|11412.5|93
1648052300000|2022-03-23 16:18:20|11417.9|11413.9|11420.5|11416.5|11420.5|11416.5|11415.5|11411.5|52
1648052310000|2022-03-23 16:18:30|11420.9|11416.9|11416.5|11412.5|11421|11417|11416.5|11412.5|41
1648052320000|2022-03-23 16:18:40|11417.4|11413.4|11422.4|11418.4|11422.4|11418.4|11417.2|11413.2|62
1648052330000|2022-03-23 16:18:50|11420.9|11416.9|11419.4|11415.4|11423.3|11419.3|11419.4|11415.4|28
1648052340000|2022-03-23 16:19:00|11419.8|11415.8|11414.6|11410.6|11422.3|11418.3|11414.6|11410.6|94
1648052350000|2022-03-23 16:19:10|11412.1|11408.1|11408.1|11404.1|11414.9|11410.9|11407.6|11403.6|147
1648052360000|2022-03-23 16:19:20|11408.6|11404.6|11413|11409|11414|11410|11408.6|11404.6|50
1648052370000|2022-03-23 16:19:30|11413.5|11409.5|11411.6|11407.6|11413.5|11409.5|11409.6|11405.6|30
1648052380000|2022-03-23 16:19:40|11412.5|11408.5|11408.6|11404.6|11414.5|11410.5|11408.5|11404.5|26
1648052390000|2022-03-23 16:19:50|11409.1|11405.1|11413.5|11409.5|11413.5|11409.5|11409.1|11405.1|36
1648052400000|2022-03-23 16:20:00|11411.5|11407.5|11411|11407|11413.5|11409.5|11410.5|11406.5|26
1648052410000|2022-03-23 16:20:10|11410.6|11406.6|11407.5|11403.5|11411.5|11407.5|11405.6|11401.6|50
1648052420000|2022-03-23 16:20:20|11408|11404|11405.9|11401.9|11409|11405|11405.1|11401.1|32
1648052430000|2022-03-23 16:20:30|11405.5|11401.5|11405.5|11401.5|11407.4|11403.4|11405.5|11401.5|26
1648052440000|2022-03-23 16:20:40|11404.6|11400.6|11405.6|11401.6|11406.8|11402.8|11402.6|11398.6|41
1648052450000|2022-03-23 16:20:50|11406|11402|11406|11402|11407|11403|11402.5|11398.5|56
1648052460000|2022-03-23 16:21:00|11406.4|11402.4|11408.5|11404.5|11410.5|11406.5|11406.4|11402.4|62
1648052470000|2022-03-23 16:21:10|11409|11405|11408.5|11404.5|11412.5|11408.5|11407.5|11403.5|30
1648052480000|2022-03-23 16:21:20|11408|11404|11401.5|11397.5|11408|11404|11400.6|11396.6|52
1648052490000|2022-03-23 16:21:30|11401|11397|11407|11403|11407|11403|11401|11397|22
1648052500000|2022-03-23 16:21:40|11407.5|11403.5|11406.5|11402.5|11408.4|11404.4|11404.5|11400.5|17
1648052510000|2022-03-23 16:21:50|11403.5|11399.5|11401.5|11397.5|11404.5|11400.5|11400.5|11396.5|46
1648052520000|2022-03-23 16:22:00|11401|11397|11398|11394|11403|11399|11396.5|11392.5|85
1648052530000|2022-03-23 16:22:10|11398.5|11394.5|11389.5|11385.5|11399.5|11395.5|11388.6|11384.6|165
1648052540000|2022-03-23 16:22:20|11390|11386|11389|11385|11391.5|11387.5|11387|11383|90
1648052550000|2022-03-23 16:22:30|11389.4|11385.4|11384.5|11380.5|11389.5|11385.5|11381.5|11377.5|116
1648052560000|2022-03-23 16:22:40|11384.6|11380.6|11369.6|11365.6|11384.9|11380.9|11367.6|11363.6|169
1648052570000|2022-03-23 16:22:50|11368.6|11364.6|11368.6|11364.6|11370.6|11366.6|11362.7|11358.7|115
1648052580000|2022-03-23 16:23:00|11368.1|11364.1|11374.2|11370.2|11377.7|11373.7|11367.2|11363.2|169
1648052590000|2022-03-23 16:23:10|11375.1|11371.1|11376.6|11372.6|11377.1|11373.1|11375.1|11371.1|22
1648052600000|2022-03-23 16:23:20|11375.7|11371.7|11378.7|11374.7|11381.5|11377.5|11375.7|11371.7|100
1648052610000|2022-03-23 16:23:30|11379.6|11375.6|11383.6|11379.6|11383.6|11379.6|11377.6|11373.6|52
1648052620000|2022-03-23 16:23:40|11383.7|11379.7|11383.3|11379.3|11386.6|11382.6|11381.6|11377.6|68
1648052630000|2022-03-23 16:23:50|11383.1|11379.1|11369.8|11365.8|11385.1|11381.1|11369.3|11365.3|102
1648052640000|2022-03-23 16:24:00|11370.3|11366.3|11378.6|11374.6|11378.6|11374.6|11370.3|11366.3|69
1648052650000|2022-03-23 16:24:10|11378.8|11374.8|11377.8|11373.8|11378.8|11374.8|11375.7|11371.7|25
1648052660000|2022-03-23 16:24:20|11376.8|11372.8|11372.2|11368.2|11376.8|11372.8|11370.4|11366.4|67
1648052670000|2022-03-23 16:24:30|11371.8|11367.8|11369.8|11365.8|11371.8|11367.8|11366.7|11362.7|67
1648052680000|2022-03-23 16:24:40|11370.7|11366.7|11378.3|11374.3|11378.3|11374.3|11370.7|11366.7|91
1648052690000|2022-03-23 16:24:50|11379.2|11375.2|11379.7|11375.7|11386.7|11382.7|11377.7|11373.7|77
1648052700000|2022-03-23 16:25:00|11380.2|11376.2|11381.8|11377.8|11385.2|11381.2|11379.7|11375.7|70
1648052710000|2022-03-23 16:25:10|11382.7|11378.7|11379.8|11375.8|11386.3|11382.3|11376.8|11372.8|85
1648052720000|2022-03-23 16:25:20|11380.8|11376.8|11378.8|11374.8|11380.8|11376.8|11376.8|11372.8|32
1648052730000|2022-03-23 16:25:30|11378.3|11374.3|11379.8|11375.8|11383.8|11379.8|11378.3|11374.3|55
1648052740000|2022-03-23 16:25:40|11380.7|11376.7|11383.7|11379.7|11384.2|11380.2|11379.7|11375.7|46
1648052750000|2022-03-23 16:25:50|11382.8|11378.8|11383.7|11379.7|11385.2|11381.2|11381.2|11377.2|56
1648052760000|2022-03-23 16:26:00|11382.8|11378.8|11382.8|11378.8|11383.3|11379.3|11382.4|11378.4|26
1648052770000|2022-03-23 16:26:10|11383.8|11379.8|11384.8|11380.8|11384.8|11380.8|11379.8|11375.8|77
1648052780000|2022-03-23 16:26:20|11385.3|11381.3|11386.8|11382.8|11386.8|11382.8|11382.8|11378.8|70
1648052790000|2022-03-23 16:26:30|11386.3|11382.3|11388.8|11384.8|11389.8|11385.8|11381.8|11377.8|87
1648052800000|2022-03-23 16:26:40|11389.8|11385.8|11387.8|11383.8|11389.8|11385.8|11384.4|11380.4|72
1648052810000|2022-03-23 16:26:50|11388.7|11384.7|11394.8|11390.8|11395.8|11391.8|11388.7|11384.7|131
1648052820000|2022-03-23 16:27:00|11395.3|11391.3|11393.8|11389.8|11396.2|11392.2|11391.8|11387.8|76
1648052830000|2022-03-23 16:27:10|11394.7|11390.7|11393.8|11389.8|11398.7|11394.7|11390.7|11386.7|82
1648052840000|2022-03-23 16:27:20|11394.2|11390.2|11393.8|11389.8|11395.8|11391.8|11391.8|11387.8|61
1648052850000|2022-03-23 16:27:30|11394.8|11390.8|11383.8|11379.8|11394.8|11390.8|11383.3|11379.3|86
1648052860000|2022-03-23 16:27:40|11382.9|11378.9|11389.2|11385.2|11389.2|11385.2|11382.9|11378.9|46
1648052870000|2022-03-23 16:27:50|11389.7|11385.7|11384.8|11380.8|11389.8|11385.8|11384.8|11380.8|22
1648052880000|2022-03-23 16:28:00|11386.8|11382.8|11389.3|11385.3|11390.8|11386.8|11386.8|11382.8|23
1648052890000|2022-03-23 16:28:10|11389.8|11385.8|11380.8|11376.8|11390.8|11386.8|11380.3|11376.3|101
1648052900000|2022-03-23 16:28:20|11380.3|11376.3|11381.7|11377.7|11381.8|11377.8|11378.8|11374.8|33
1648052910000|2022-03-23 16:28:30|11382.2|11378.2|11378.2|11374.2|11385.7|11381.7|11376.7|11372.7|58
1648052920000|2022-03-23 16:28:40|11377.7|11373.7|11369.7|11365.7|11379.2|11375.2|11368.8|11364.8|123
1648052930000|2022-03-23 16:28:50|11368.8|11364.8|11371.7|11367.7|11373.7|11369.7|11368.7|11364.7|93
1648052940000|2022-03-23 16:29:00|11371.9|11367.9|11387.7|11383.7|11390.7|11386.7|11371.9|11367.9|149
1648052950000|2022-03-23 16:29:10|11387.2|11383.2|11402.6|11398.6|11406.6|11402.6|11386.6|11382.6|162
1648052960000|2022-03-23 16:29:20|11403.5|11399.5|11413|11409|11417.5|11413.5|11399.6|11395.6|191
1648052970000|2022-03-23 16:29:30|11412.6|11408.6|11421.3|11417.3|11426.4|11422.4|11409.1|11405.1|220
1648052980000|2022-03-23 16:29:40|11421.4|11417.4|11424.5|11420.5|11427|11423|11415.4|11411.4|138
1648052990000|2022-03-23 16:29:50|11425.4|11421.4|11424.9|11420.9|11425.4|11421.4|11411.5|11407.5|146
1648053000000|2022-03-23 16:30:00|11424.4|11420.4|11412.9|11408.9|11425.9|11421.9|11409.9|11405.9|121
1648053010000|2022-03-23 16:30:10|11413.4|11409.4|11413.4|11409.4|11417.4|11413.4|11412.9|11408.9|43
1648053020000|2022-03-23 16:30:20|11412.9|11408.9|11406.4|11402.4|11413.4|11409.4|11401.5|11397.5|68
1648053030000|2022-03-23 16:30:30|11405.9|11401.9|11415.4|11411.4|11415.4|11411.4|11405.9|11401.9|42
1648053040000|2022-03-23 16:30:40|11414.4|11410.4|11417.5|11413.5|11417.5|11413.5|11412|11408|48
1648053050000|2022-03-23 16:30:50|11417|11413|11419|11415|11420.9|11416.9|11417|11413|36
1648053060000|2022-03-23 16:31:00|11419.5|11415.5|11417.5|11413.5|11420|11416|11417|11413|12
1648053070000|2022-03-23 16:31:10|11416.6|11412.6|11415.6|11411.6|11416.6|11412.6|11413.6|11409.6|32
1648053080000|2022-03-23 16:31:20|11416.5|11412.5|11414.6|11410.6|11416.5|11412.5|11413.6|11409.6|16
1648053090000|2022-03-23 16:31:30|11414.5|11410.5|11412.5|11408.5|11416|11412|11411.5|11407.5|33
1648053100000|2022-03-23 16:31:40|11412|11408|11409.6|11405.6|11412|11408|11408.5|11404.5|36
1648053110000|2022-03-23 16:31:50|11409.5|11405.5|11403.9|11399.9|11409.6|11405.6|11402.5|11398.5|62
1648053120000|2022-03-23 16:32:00|11404.4|11400.4|11405.4|11401.4|11406.5|11402.5|11402.9|11398.9|34
1648053130000|2022-03-23 16:32:10|11406.3|11402.3|11402|11398|11409.5|11405.5|11402|11398|92
1648053140000|2022-03-23 16:32:20|11402.4|11398.4|11397|11393|11402.5|11398.5|11396.5|11392.5|46
1648053150000|2022-03-23 16:32:30|11397.5|11393.5|11393.6|11389.6|11397.5|11393.5|11390.1|11386.1|105
1648053160000|2022-03-23 16:32:40|11395.1|11391.1|11391|11387|11395.6|11391.6|11389.2|11385.2|35
1648053170000|2022-03-23 16:32:50|11391.1|11387.1|11387.6|11383.6|11391.1|11387.1|11385.1|11381.1|50
1648053180000|2022-03-23 16:33:00|11387|11383|11392.1|11388.1|11392.5|11388.5|11385.1|11381.1|55
1648053190000|2022-03-23 16:33:10|11392.5|11388.5|11391|11387|11399.6|11395.6|11390.5|11386.5|40
1648053200000|2022-03-23 16:33:20|11390.5|11386.5|11393.6|11389.6|11395.5|11391.5|11389.6|11385.6|18
1648053210000|2022-03-23 16:33:30|11394.5|11390.5|11394.6|11390.6|11394.6|11390.6|11392.1|11388.1|18
1648053220000|2022-03-23 16:33:40|11393.5|11389.5|11392.6|11388.6|11395.5|11391.5|11391.6|11387.6|29
1648053230000|2022-03-23 16:33:50|11392.1|11388.1|11392.5|11388.5|11392.5|11388.5|11387|11383|52
1648053240000|2022-03-23 16:34:00|11392.9|11388.9|11387.5|11383.5|11392.9|11388.9|11387|11383|39
1648053250000|2022-03-23 16:34:10|11388|11384|11387.1|11383.1|11388.6|11384.6|11383.5|11379.5|96
1648053260000|2022-03-23 16:34:20|11386.6|11382.6|11386.5|11382.5|11388.9|11384.9|11386.1|11382.1|67
1648053270000|2022-03-23 16:34:30|11386|11382|11384.6|11380.6|11388.4|11384.4|11383.5|11379.5|42
1648053280000|2022-03-23 16:34:40|11384.5|11380.5|11382.5|11378.5|11384.5|11380.5|11378|11374|56
1648053290000|2022-03-23 16:34:50|11382.1|11378.1|11382.5|11378.5|11383.5|11379.5|11381.5|11377.5|20
1648053300000|2022-03-23 16:35:00|11382|11378|11391.5|11387.5|11391.5|11387.5|11382|11378|65
1648053310000|2022-03-23 16:35:10|11392|11388|11393.1|11389.1|11393.5|11389.5|11388|11384|38
1648053320000|2022-03-23 16:35:20|11393.5|11389.5|11399.6|11395.6|11403|11399|11393.1|11389.1|54
1648053330000|2022-03-23 16:35:30|11400|11396|11399.5|11395.5|11402.5|11398.5|11398.5|11394.5|29
1648053340000|2022-03-23 16:35:40|11400.5|11396.5|11403.5|11399.5|11403.5|11399.5|11399.5|11395.5|51
1648053350000|2022-03-23 16:35:50|11403|11399|11403.6|11399.6|11405|11401|11402.5|11398.5|27
1648053360000|2022-03-23 16:36:00|11403.5|11399.5|11397.7|11393.7|11403.5|11399.5|11397.6|11393.6|111
1648053370000|2022-03-23 16:36:10|11398.1|11394.1|11403.1|11399.1|11405.6|11401.6|11396.8|11392.8|81
1648053380000|2022-03-23 16:36:20|11402.6|11398.6|11402.1|11398.1|11403.6|11399.6|11401.1|11397.1|13
1648053390000|2022-03-23 16:36:30|11401.7|11397.7|11402.1|11398.1|11402.6|11398.6|11401.1|11397.1|7
1648053400000|2022-03-23 16:36:40|11403.1|11399.1|11403.1|11399.1|11407.7|11403.7|11403.1|11399.1|29
1648053410000|2022-03-23 16:36:50|11403.6|11399.6|11401.6|11397.6|11404.1|11400.1|11401.1|11397.1|18
1648053420000|2022-03-23 16:37:00|11401.1|11397.1|11391.7|11387.7|11401.1|11397.1|11391.7|11387.7|41
1648053430000|2022-03-23 16:37:10|11391.8|11387.8|11392.7|11388.7|11393.6|11389.6|11390.2|11386.2|21
1648053440000|2022-03-23 16:37:20|11392.2|11388.2|11393.8|11389.8|11393.8|11389.8|11389.4|11385.4|56
1648053450000|2022-03-23 16:37:30|11394.8|11390.8|11392.8|11388.8|11396.8|11392.8|11392.7|11388.7|30
1648053460000|2022-03-23 16:37:40|11392.7|11388.7|11392.7|11388.7|11393.3|11389.3|11391.3|11387.3|18
1648053470000|2022-03-23 16:37:50|11392.3|11388.3|11390.7|11386.7|11392.8|11388.8|11390.3|11386.3|48
1648053480000|2022-03-23 16:38:00|11390.8|11386.8|11388.3|11384.3|11390.8|11386.8|11387.3|11383.3|52
1648053490000|2022-03-23 16:38:10|11387.8|11383.8|11380.8|11376.8|11387.8|11383.8|11380.8|11376.8|64
1648053500000|2022-03-23 16:38:20|11381.3|11377.3|11374.9|11370.9|11382.8|11378.8|11371.5|11367.5|145
1648053510000|2022-03-23 16:38:30|11375|11371|11373|11369|11375.4|11371.4|11371|11367|23
1648053520000|2022-03-23 16:38:40|11372.5|11368.5|11371.6|11367.6|11379.8|11375.8|11371|11367|115
1648053530000|2022-03-23 16:38:50|11372|11368|11375.5|11371.5|11376|11372|11371|11367|24
1648053540000|2022-03-23 16:39:00|11375.1|11371.1|11372|11368|11375.1|11371.1|11370|11366|29
1648053550000|2022-03-23 16:39:10|11372.9|11368.9|11374.5|11370.5|11375.9|11371.9|11371|11367|76
1648053560000|2022-03-23 16:39:20|11374|11370|11372.4|11368.4|11374.9|11370.9|11371|11367|44
1648053570000|2022-03-23 16:39:30|11372.5|11368.5|11373.9|11369.9|11378.4|11374.4|11372|11368|44
1648053580000|2022-03-23 16:39:40|11373.5|11369.5|11376.3|11372.3|11377.9|11373.9|11373.5|11369.5|34
1648053590000|2022-03-23 16:39:50|11375.9|11371.9|11377.8|11373.8|11377.9|11373.9|11375.9|11371.9|14
1648053600000|2022-03-23 16:40:00|11376.9|11372.9|11377.4|11373.4|11378.9|11374.9|11374.4|11370.4|34
1648053610000|2022-03-23 16:40:10|11376.8|11372.8|11377.4|11373.4|11377.9|11373.9|11374.9|11370.9|29
1648053620000|2022-03-23 16:40:20|11377.8|11373.8|11385.9|11381.9|11385.9|11381.9|11377.4|11373.4|33
1648053630000|2022-03-23 16:40:30|11387.3|11383.3|11388.6|11384.6|11389.7|11385.7|11383.9|11379.9|128
1648053640000|2022-03-23 16:40:40|11386.8|11382.8|11387.6|11383.6|11389.1|11385.1|11385.6|11381.6|44
1648053650000|2022-03-23 16:40:50|11386.3|11382.3|11391.7|11387.7|11394.5|11390.5|11385.2|11381.2|39
1648053660000|2022-03-23 16:41:00|11392.1|11388.1|11398.1|11394.1|11398.6|11394.6|11390.6|11386.6|72
1648053670000|2022-03-23 16:41:10|11398.5|11394.5|11398.6|11394.6|11402.1|11398.1|11398.1|11394.1|75
1648053680000|2022-03-23 16:41:20|11398.1|11394.1|11394.6|11390.6|11398.1|11394.1|11393.7|11389.7|33
1648053690000|2022-03-23 16:41:30|11394.5|11390.5|11392.5|11388.5|11394.6|11390.6|11387.6|11383.6|32
1648053700000|2022-03-23 16:41:40|11391.6|11387.6|11395.6|11391.6|11397|11393|11391.6|11387.6|20
1648053710000|2022-03-23 16:41:50|11396.1|11392.1|11395.1|11391.1|11396.5|11392.5|11395.1|11391.1|8
1648053720000|2022-03-23 16:42:00|11396|11392|11393|11389|11396|11392|11393|11389|62
1648053730000|2022-03-23 16:42:10|11392.7|11388.7|11392.6|11388.6|11394.1|11390.1|11391.1|11387.1|8
1648053740000|2022-03-23 16:42:20|11391.6|11387.6|11389.1|11385.1|11392|11388|11388.1|11384.1|13
1648053750000|2022-03-23 16:42:30|11389|11385|11388.5|11384.5|11391.6|11387.6|11385.6|11381.6|23
1648053760000|2022-03-23 16:42:40|11389.5|11385.5|11385.6|11381.6|11392.5|11388.5|11384.5|11380.5|37
1648053770000|2022-03-23 16:42:50|11385.5|11381.5|11385.6|11381.6|11386.6|11382.6|11384.6|11380.6|7
1648053780000|2022-03-23 16:43:00|11386.6|11382.6|11373.7|11369.7|11387.1|11383.1|11372.7|11368.7|77
1648053790000|2022-03-23 16:43:10|11374.7|11370.7|11377.6|11373.6|11377.7|11373.7|11374.2|11370.2|20
1648053800000|2022-03-23 16:43:20|11377.7|11373.7|11377.1|11373.1|11378.1|11374.1|11375.6|11371.6|21
1648053810000|2022-03-23 16:43:30|11377.6|11373.6|11367.7|11363.7|11379.2|11375.2|11366.7|11362.7|86
1648053820000|2022-03-23 16:43:40|11367.6|11363.6|11365.6|11361.6|11368.6|11364.6|11364.6|11360.6|40
1648053830000|2022-03-23 16:43:50|11366.1|11362.1|11366.6|11362.6|11370|11366|11365.1|11361.1|33
1648053840000|2022-03-23 16:44:00|11367.1|11363.1|11360.3|11356.3|11368.2|11364.2|11360.3|11356.3|61
1648053850000|2022-03-23 16:44:10|11360.8|11356.8|11366.7|11362.7|11367.6|11363.6|11358.7|11354.7|63
1648053860000|2022-03-23 16:44:20|11366.1|11362.1|11361.2|11357.2|11366.1|11362.1|11360.4|11356.4|83
1648053870000|2022-03-23 16:44:30|11363.7|11359.7|11368.2|11364.2|11369.2|11365.2|11363.6|11359.6|50
1648053880000|2022-03-23 16:44:40|11369.3|11365.3|11369.6|11365.6|11370.7|11366.7|11369.1|11365.1|18
1648053890000|2022-03-23 16:44:50|11369.7|11365.7|11369.6|11365.6|11371.7|11367.7|11366.7|11362.7|29
1648053900000|2022-03-23 16:45:00|11369.7|11365.7|11370.6|11366.6|11372.2|11368.2|11369.7|11365.7|19
1648053910000|2022-03-23 16:45:10|11369.6|11365.6|11387|11383|11388.4|11384.4|11369.6|11365.6|147
1648053920000|2022-03-23 16:45:20|11386.6|11382.6|11390|11386|11392|11388|11386|11382|57
1648053930000|2022-03-23 16:45:30|11390.9|11386.9|11399.4|11395.4|11400.3|11396.3|11390|11386|96
1648053940000|2022-03-23 16:45:40|11400.3|11396.3|11401.4|11397.4|11401.4|11397.4|11396.4|11392.4|111
1648053950000|2022-03-23 16:45:50|11400.9|11396.9|11401.4|11397.4|11402.3|11398.3|11398.9|11394.9|31
1648053960000|2022-03-23 16:46:00|11401.8|11397.8|11400.4|11396.4|11402.4|11398.4|11399.4|11395.4|68
1648053970000|2022-03-23 16:46:10|11401.4|11397.4|11400.4|11396.4|11401.4|11397.4|11398.9|11394.9|49
1648053980000|2022-03-23 16:46:20|11401.3|11397.3|11402.4|11398.4|11402.7|11398.7|11399.4|11395.4|35
1648053990000|2022-03-23 16:46:30|11401|11397|11388.5|11384.5|11403.7|11399.7|11385.4|11381.4|144
1648054000000|2022-03-23 16:46:40|11388|11384|11390.4|11386.4|11393|11389|11387.5|11383.5|20
1648054010000|2022-03-23 16:46:50|11392.2|11388.2|11395.5|11391.5|11396|11392|11392.2|11388.2|18
1648054020000|2022-03-23 16:47:00|11398.3|11394.3|11396.5|11392.5|11400.5|11396.5|11395.5|11391.5|25
1648054030000|2022-03-23 16:47:10|11394.5|11390.5|11394.5|11390.5|11396.5|11392.5|11392|11388|50
1648054040000|2022-03-23 16:47:20|11394.4|11390.4|11397.4|11393.4|11398.4|11394.4|11394.4|11390.4|18
1648054050000|2022-03-23 16:47:30|11397|11393|11391.5|11387.5|11397.5|11393.5|11390.5|11386.5|62
1648054060000|2022-03-23 16:47:40|11390.6|11386.6|11393|11389|11395.5|11391.5|11390.6|11386.6|45
1648054070000|2022-03-23 16:47:50|11392.5|11388.5|11392.5|11388.5|11394.5|11390.5|11390|11386|25
1648054080000|2022-03-23 16:48:00|11393|11389|11394.1|11390.1|11399.5|11395.5|11393|11389|71
1648054090000|2022-03-23 16:48:10|11393.6|11389.6|11392.1|11388.1|11393.6|11389.6|11391.6|11387.6|25
1648054100000|2022-03-23 16:48:20|11393|11389|11389.5|11385.5|11394.5|11390.5|11389.5|11385.5|44
1648054110000|2022-03-23 16:48:30|11390|11386|11382.6|11378.6|11390|11386|11377.7|11373.7|89
1648054120000|2022-03-23 16:48:40|11384.4|11380.4|11380.7|11376.7|11384.4|11380.4|11380.6|11376.6|16
1648054130000|2022-03-23 16:48:50|11381.2|11377.2|11383.6|11379.6|11385.6|11381.6|11380.2|11376.2|19
1648054140000|2022-03-23 16:49:00|11383.5|11379.5|11378.7|11374.7|11383.5|11379.5|11378.2|11374.2|28
1648054150000|2022-03-23 16:49:10|11379.7|11375.7|11376.8|11372.8|11379.7|11375.7|11373.8|11369.8|95
1648054160000|2022-03-23 16:49:20|11377.2|11373.2|11375.8|11371.8|11378.8|11374.8|11374.8|11370.8|12
1648054170000|2022-03-23 16:49:30|11376.3|11372.3|11377.8|11373.8|11377.8|11373.8|11376.3|11372.3|17
1648054180000|2022-03-23 16:49:40|11377.3|11373.3|11376.8|11372.8|11377.3|11373.3|11376.8|11372.8|3
1648054190000|2022-03-23 16:49:50|11377.7|11373.7|11378.8|11374.8|11378.8|11374.8|11376.8|11372.8|4
1648054200000|2022-03-23 16:50:00|11377.9|11373.9|11380.3|11376.3|11380.8|11376.8|11375.8|11371.8|33
1648054210000|2022-03-23 16:50:10|11381.8|11377.8|11382.3|11378.3|11382.8|11378.8|11381.8|11377.8|5
1648054220000|2022-03-23 16:50:20|11381.3|11377.3|11372.4|11368.4|11381.3|11377.3|11372.4|11368.4|143
1648054230000|2022-03-23 16:50:30|11372.5|11368.5|11366|11362|11373.4|11369.4|11366|11362|80
1648054240000|2022-03-23 16:50:40|11366.5|11362.5|11363.2|11359.2|11368.5|11364.5|11359.7|11355.7|61
1648054250000|2022-03-23 16:50:50|11362.7|11358.7|11361.6|11357.6|11364.6|11360.6|11360.8|11356.8|34
1648054260000|2022-03-23 16:51:00|11361.2|11357.2|11367|11363|11368|11364|11359.2|11355.2|68
1648054270000|2022-03-23 16:51:10|11366.1|11362.1|11367.5|11363.5|11368|11364|11364.7|11360.7|32
1648054280000|2022-03-23 16:51:20|11367.1|11363.1|11372.1|11368.1|11375.1|11371.1|11367.1|11363.1|58
1648054290000|2022-03-23 16:51:30|11373|11369|11370.1|11366.1|11373.1|11369.1|11369.1|11365.1|23
1648054300000|2022-03-23 16:51:40|11369.1|11365.1|11375|11371|11377.9|11373.9|11369.1|11365.1|51
1648054310000|2022-03-23 16:51:50|11375.5|11371.5|11382.4|11378.4|11382.4|11378.4|11375.5|11371.5|32
1648054320000|2022-03-23 16:52:00|11383.3|11379.3|11387.4|11383.4|11389.4|11385.4|11383.3|11379.3|55
1648054330000|2022-03-23 16:52:10|11387.9|11383.9|11388.9|11384.9|11389.8|11385.8|11385.9|11381.9|22
1648054340000|2022-03-23 16:52:20|11389.3|11385.3|11385.3|11381.3|11390.8|11386.8|11385.3|11381.3|43
1648054350000|2022-03-23 16:52:30|11385.8|11381.8|11383.8|11379.8|11389.2|11385.2|11383.8|11379.8|12
1648054360000|2022-03-23 16:52:40|11384.7|11380.7|11379.3|11375.3|11384.7|11380.7|11378.8|11374.8|22
1648054370000|2022-03-23 16:52:50|11380.2|11376.2|11381.8|11377.8|11383.3|11379.3|11378.8|11374.8|30
1648054380000|2022-03-23 16:53:00|11382.7|11378.7|11382.8|11378.8|11383.9|11379.9|11382.7|11378.7|4
1648054390000|2022-03-23 16:53:10|11382.4|11378.4|11380.8|11376.8|11382.4|11378.4|11378.9|11374.9|25
1648054400000|2022-03-23 16:53:20|11381.3|11377.3|11382.8|11378.8|11383.8|11379.8|11380.8|11376.8|10
1648054410000|2022-03-23 16:53:30|11381.9|11377.9|11380.3|11376.3|11382.8|11378.8|11378.5|11374.5|8
1648054420000|2022-03-23 16:53:40|11379|11375|11378.9|11374.9|11379|11375|11374|11370|13
1648054430000|2022-03-23 16:53:50|11379.8|11375.8|11378.5|11374.5|11380.9|11376.9|11376.9|11372.9|8
1648054440000|2022-03-23 16:54:00|11378.9|11374.9|11376|11372|11379.9|11375.9|11375|11371|74
1648054450000|2022-03-23 16:54:10|11375.5|11371.5|11376.1|11372.1|11379|11375|11371.5|11367.5|88
1648054460000|2022-03-23 16:54:20|11376|11372|11374.1|11370.1|11376.1|11372.1|11372.1|11368.1|23
1648054470000|2022-03-23 16:54:30|11375.4|11371.4|11378|11374|11378|11374|11374|11370|25
1648054480000|2022-03-23 16:54:40|11377.1|11373.1|11367.2|11363.2|11377.1|11373.1|11365.3|11361.3|318
1648054490000|2022-03-23 16:54:50|11368.1|11364.1|11367.2|11363.2|11370.7|11366.7|11367.2|11363.2|67
1648054500000|2022-03-23 16:55:00|11368.2|11364.2|11380.1|11376.1|11381.2|11377.2|11367.2|11363.2|50
1648054510000|2022-03-23 16:55:10|11381.1|11377.1|11382.6|11378.6|11382.6|11378.6|11379.1|11375.1|28
1648054520000|2022-03-23 16:55:20|11380.5|11376.5|11382.5|11378.5|11382.5|11378.5|11379.1|11375.1|34
1648054530000|2022-03-23 16:55:30|11380.1|11376.1|11380|11376|11382.5|11378.5|11378.6|11374.6|26
1648054540000|2022-03-23 16:55:40|11380.4|11376.4|11377.5|11373.5|11380.5|11376.5|11375.5|11371.5|33
1648054550000|2022-03-23 16:55:50|11378|11374|11375.5|11371.5|11378|11374|11375.1|11371.1|7
1648054560000|2022-03-23 16:56:00|11374.6|11370.6|11374.9|11370.9|11379|11375|11372|11368|59
1648054570000|2022-03-23 16:56:10|11375.3|11371.3|11372.4|11368.4|11376.4|11372.4|11371.4|11367.4|24
1648054580000|2022-03-23 16:56:20|11371.5|11367.5|11372.8|11368.8|11372.8|11368.8|11370.9|11366.9|21
1648054590000|2022-03-23 16:56:30|11372.4|11368.4|11372.8|11368.8|11372.8|11368.8|11369.8|11365.8|13
1648054600000|2022-03-23 16:56:40|11372.4|11368.4|11371.8|11367.8|11374.8|11370.8|11371.8|11367.8|13
1648054610000|2022-03-23 16:56:50|11371.9|11367.9|11371.9|11367.9|11374.3|11370.3|11369.9|11365.9|85
1648054620000|2022-03-23 16:57:00|11371.4|11367.4|11374.3|11370.3|11374.3|11370.3|11370.9|11366.9|21
1648054630000|2022-03-23 16:57:10|11375.7|11371.7|11374.7|11370.7|11376.8|11372.8|11373.3|11369.3|54
1648054640000|2022-03-23 16:57:20|11375.7|11371.7|11375.8|11371.8|11375.8|11371.8|11374.7|11370.7|5
1648054650000|2022-03-23 16:57:30|11376.7|11372.7|11374.8|11370.8|11376.7|11372.7|11374.8|11370.8|3
1648054660000|2022-03-23 16:57:40|11376.2|11372.2|11374.8|11370.8|11376.3|11372.3|11374.3|11370.3|6
1648054670000|2022-03-23 16:57:50|11375.2|11371.2|11375.8|11371.8|11376.8|11372.8|11372.8|11368.8|22
1648054680000|2022-03-23 16:58:00|11377.3|11373.3|11374.8|11370.8|11379.3|11375.3|11374.8|11370.8|21
1648054690000|2022-03-23 16:58:10|11374.7|11370.7|11370.8|11366.8|11374.7|11370.7|11366.8|11362.8|43
1648054700000|2022-03-23 16:58:20|11368.8|11364.8|11368.8|11364.8|11370.7|11366.7|11363.8|11359.8|42
1648054710000|2022-03-23 16:58:30|11367.9|11363.9|11362.3|11358.3|11368.8|11364.8|11361.8|11357.8|41
1648054720000|2022-03-23 16:58:40|11361.9|11357.9|11361.3|11357.3|11362.3|11358.3|11359.8|11355.8|43
1648054730000|2022-03-23 16:58:50|11361.8|11357.8|11367.8|11363.8|11370.8|11366.8|11361.8|11357.8|142
1648054740000|2022-03-23 16:59:00|11368.3|11364.3|11362.9|11358.9|11368.8|11364.8|11362.9|11358.9|50
1648054750000|2022-03-23 16:59:10|11364.4|11360.4|11359.9|11355.9|11364.9|11360.9|11358.9|11354.9|37
1648054760000|2022-03-23 16:59:20|11360.8|11356.8|11359.9|11355.9|11360.9|11356.9|11359.9|11355.9|12
1648054770000|2022-03-23 16:59:30|11361.4|11357.4|11367|11363|11367|11363|11359|11355|51
1648054780000|2022-03-23 16:59:40|11366|11362|11366|11362|11367|11363|11364|11360|20
1648054790000|2022-03-23 16:59:50|11365.5|11361.5|11361|11357|11365.5|11361.5|11361|11357|17
1648054800000|2022-03-23 17:00:00|11361.1|11357.1|11359.5|11355.5|11364.4|11360.4|11359|11355|23
1648054810000|2022-03-23 17:00:10|11360|11356|11348.5|11344.5|11360|11356|11345|11341|275
1648054820000|2022-03-23 17:00:20|11349|11345|11353|11349|11354|11350|11349|11345|62
1648054830000|2022-03-23 17:00:30|11353.9|11349.9|11353|11349|11356.4|11352.4|11352|11348|88
1648054840000|2022-03-23 17:00:40|11353.6|11345.6|11350|11346|11353.6|11347.6|11348|11344|55
1648054850000|2022-03-23 17:00:50|11349.5|11345.5|11348|11344|11351|11347|11347.9|11343.9|24
1648054860000|2022-03-23 17:01:00|11350|11346|11350|11346|11353|11349|11348.1|11344.1|78
1648054870000|2022-03-23 17:01:10|11350.1|11346.1|11358|11354|11358|11354|11350.1|11346.1|52
1648054880000|2022-03-23 17:01:20|11358.4|11354.4|11359|11355|11362|11358|11355.5|11351.5|99
1648054890000|2022-03-23 17:01:30|11359.9|11355.9|11359|11355|11361.5|11357.5|11357.6|11353.6|62
1648054900000|2022-03-23 17:01:40|11358.5|11354.5|11357.1|11353.1|11360|11356|11357|11353|16
1648054910000|2022-03-23 17:01:50|11357|11353|11358|11354|11360.9|11356.9|11357|11353|46
1648054920000|2022-03-23 17:02:00|11359.5|11355.5|11361.5|11357.5|11361.5|11357.5|11358|11354|19
1648054930000|2022-03-23 17:02:10|11362|11358|11362.9|11358.9|11363.9|11359.9|11362|11358|42
1648054940000|2022-03-23 17:02:20|11363|11359|11371.7|11367.7|11372.2|11368.2|11361|11357|98
1648054950000|2022-03-23 17:02:30|11370.8|11366.8|11368.8|11364.8|11371.3|11367.3|11365.9|11361.9|47
1648054960000|2022-03-23 17:02:40|11369.3|11365.3|11375.7|11371.7|11378.2|11374.2|11369.3|11365.3|81
1648054970000|2022-03-23 17:02:50|11375.6|11371.6|11372.7|11368.7|11376.7|11372.7|11372.7|11368.7|42
1648054980000|2022-03-23 17:03:00|11372.3|11368.3|11374.7|11370.7|11375.7|11371.7|11371.7|11367.7|34
1648054990000|2022-03-23 17:03:10|11376.2|11372.2|11372.6|11368.6|11377.1|11373.1|11371.3|11367.3|60
1648055000000|2022-03-23 17:03:20|11373.1|11369.1|11377.1|11373.1|11377.6|11373.6|11372.6|11368.6|34
1648055010000|2022-03-23 17:03:30|11377.6|11373.6|11379|11375|11379.1|11375.1|11375.2|11371.2|31
1648055020000|2022-03-23 17:03:40|11378.1|11374.1|11375.6|11371.6|11380|11376|11375.2|11371.2|19
1648055030000|2022-03-23 17:03:50|11377.1|11373.1|11377.6|11373.6|11378.6|11374.6|11376.6|11372.6|14
1648055040000|2022-03-23 17:04:00|11375.8|11371.8|11377.5|11373.5|11379.5|11375.5|11374.6|11370.6|71
1648055050000|2022-03-23 17:04:10|11377|11373|11378|11374|11379|11375|11376.5|11372.5|12
1648055060000|2022-03-23 17:04:20|11379|11375|11383.5|11379.5|11386|11382|11379|11375|69
1648055070000|2022-03-23 17:04:30|11385|11381|11385.3|11381.3|11386.9|11382.9|11383.3|11379.3|53
1648055080000|2022-03-23 17:04:40|11385.4|11381.4|11382.4|11378.4|11385.8|11381.8|11381.5|11377.5|32
1648055090000|2022-03-23 17:04:50|11382.9|11378.9|11381.4|11377.4|11383.4|11379.4|11380.9|11376.9|10
1648055100000|2022-03-23 17:05:00|11381.9|11377.9|11384.4|11380.4|11384.8|11380.8|11380.4|11376.4|23
1648055110000|2022-03-23 17:05:10|11384.9|11380.9|11385.4|11381.4|11385.4|11381.4|11382.4|11378.4|16
1648055120000|2022-03-23 17:05:20|11383.9|11379.9|11388.5|11384.5|11388.9|11384.9|11383.9|11379.9|40
1648055130000|2022-03-23 17:05:30|11389.4|11385.4|11391.4|11387.4|11391.8|11387.8|11389.4|11385.4|39
1648055140000|2022-03-23 17:05:40|11391.5|11387.5|11388.5|11384.5|11393.4|11389.4|11387.5|11383.5|55
1648055150000|2022-03-23 17:05:50|11389|11385|11392.4|11388.4|11392.4|11388.4|11389|11385|22
1648055160000|2022-03-23 17:06:00|11392.3|11388.3|11391.3|11387.3|11392.3|11388.3|11388.8|11384.8|40
1648055170000|2022-03-23 17:06:10|11390.8|11386.8|11396.3|11392.3|11396.7|11392.7|11389.5|11385.5|56
1648055180000|2022-03-23 17:06:20|11396.8|11392.8|11397.3|11393.3|11397.3|11393.3|11395.3|11391.3|30
1648055190000|2022-03-23 17:06:30|11397.8|11393.8|11397.2|11393.2|11398.6|11394.6|11396.7|11392.7|31
1648055200000|2022-03-23 17:06:40|11397.7|11393.7|11397.8|11393.8|11398.7|11394.7|11396.8|11392.8|45
1648055210000|2022-03-23 17:06:50|11397.7|11393.7|11403.7|11399.7|11407.7|11403.7|11397.7|11393.7|113
1648055220000|2022-03-23 17:07:00|11403.2|11399.2|11404.7|11400.7|11405.6|11401.6|11401.2|11397.2|40
1648055230000|2022-03-23 17:07:10|11403.7|11399.7|11404.2|11400.2|11407.5|11403.5|11403.2|11399.2|41
1648055240000|2022-03-23 17:07:20|11404.7|11400.7|11405.7|11401.7|11408.2|11404.2|11404.7|11400.7|22
1648055250000|2022-03-23 17:07:30|11405.3|11401.3|11404.7|11400.7|11406.2|11402.2|11404.2|11400.2|12
1648055260000|2022-03-23 17:07:40|11404.2|11400.2|11406.2|11402.2|11406.2|11402.2|11403.2|11399.2|24
1648055270000|2022-03-23 17:07:50|11406.7|11402.7|11404.3|11400.3|11407.2|11403.2|11404.3|11400.3|12
1648055280000|2022-03-23 17:08:00|11403.2|11399.2|11403.2|11399.2|11404.2|11400.2|11402.8|11398.8|25
1648055290000|2022-03-23 17:08:10|11401.8|11397.8|11403.2|11399.2|11403.7|11399.7|11400.2|11396.2|46
1648055300000|2022-03-23 17:08:20|11403.3|11399.3|11403.8|11399.8|11404.3|11400.3|11403.2|11399.2|6
1648055310000|2022-03-23 17:08:30|11403.3|11399.3|11404.3|11400.3|11404.7|11400.7|11403.2|11399.2|22
1648055320000|2022-03-23 17:08:40|11405.2|11401.2|11410.2|11406.2|11410.2|11406.2|11405.2|11401.2|31
1648055330000|2022-03-23 17:08:50|11410.3|11406.3|11409.7|11405.7|11412.8|11408.8|11408.7|11404.7|27
1648055340000|2022-03-23 17:09:00|11409.2|11405.2|11408.8|11404.8|11409.8|11405.8|11407.8|11403.8|23
1648055350000|2022-03-23 17:09:10|11407.9|11403.9|11406.8|11402.8|11408.2|11404.2|11405.2|11401.2|22
1648055360000|2022-03-23 17:09:20|11407.7|11403.7|11406.2|11402.2|11407.7|11403.7|11404.8|11400.8|18
1648055370000|2022-03-23 17:09:30|11406.7|11402.7|11407.2|11403.2|11408.7|11404.7|11403.7|11399.7|27
1648055380000|2022-03-23 17:09:40|11406.8|11402.8|11406.3|11402.3|11408.1|11404.1|11405.8|11401.8|10
1648055390000|2022-03-23 17:09:50|11404.8|11400.8|11407.3|11403.3|11407.3|11403.3|11404.8|11400.8|35
1648055400000|2022-03-23 17:10:00|11407.7|11403.7|11400.2|11396.2|11407.7|11403.7|11398.3|11394.3|48
1648055410000|2022-03-23 17:10:10|11401.2|11397.2|11401.3|11397.3|11402.3|11398.3|11400.2|11396.2|20
1648055420000|2022-03-23 17:10:20|11400.3|11396.3|11405.3|11401.3|11406.8|11402.8|11400.3|11396.3|26
1648055430000|2022-03-23 17:10:30|11404.9|11400.9|11403.2|11399.2|11405.3|11401.3|11402.3|11398.3|17
1648055440000|2022-03-23 17:10:40|11403.7|11399.7|11406.2|11402.2|11406.2|11402.2|11401.2|11397.2|34
1648055450000|2022-03-23 17:10:50|11406.7|11402.7|11404.3|11400.3|11408.7|11404.7|11403.9|11399.9|34
1648055460000|2022-03-23 17:11:00|11404.2|11400.2|11406.4|11402.4|11407.3|11403.3|11400.9|11396.9|61
1648055470000|2022-03-23 17:11:10|11407.4|11403.4|11401.5|11397.5|11408.4|11404.4|11401|11396.8|124
1648055480000|2022-03-23 17:11:20|11402.9|11398.9|11404.8|11400.8|11404.9|11400.9|11402.9|11398.9|4
1648055490000|2022-03-23 17:11:30|11404.4|11400.4|11411.4|11407.4|11412.9|11408.9|11404.4|11400.4|75
1648055500000|2022-03-23 17:11:40|11410.9|11406.9|11403|11399|11411.4|11407.4|11402|11398|47
1648055510000|2022-03-23 17:11:50|11403.5|11399.5|11407.4|11403.4|11407.4|11403.4|11403.5|11399.5|9
1648055520000|2022-03-23 17:12:00|11406|11402|11410.6|11406.6|11411.5|11407.5|11406|11402|36
1648055530000|2022-03-23 17:12:10|11409.6|11405.6|11412.5|11408.5|11413.5|11409.5|11409.6|11405.6|11
1648055540000|2022-03-23 17:12:20|11413|11409|11408.5|11404.5|11413|11409|11403.5|11399.5|54
1648055550000|2022-03-23 17:12:30|11408.1|11404.1|11409.4|11405.4|11409.5|11405.5|11406.1|11402.1|29
1648055560000|2022-03-23 17:12:40|11407.6|11403.6|11404.1|11400.1|11408.4|11404.4|11404|11400|15
1648055570000|2022-03-23 17:12:50|11404.5|11400.5|11405|11401|11405|11401|11404|11400|11
1648055580000|2022-03-23 17:13:00|11404.5|11400.5|11405|11401|11405.5|11401.5|11402.5|11398.5|15
1648055590000|2022-03-23 17:13:10|11404.6|11400.6|11400.6|11396.6|11404.6|11400.6|11399.6|11395.6|46
1648055600000|2022-03-23 17:13:20|11401|11397|11402.6|11398.6|11403.1|11399.1|11401|11397|5
1648055610000|2022-03-23 17:13:30|11403|11399|11402.6|11398.6|11403.6|11399.6|11402.6|11398.6|13
1648055620000|2022-03-23 17:13:40|11402.1|11398.1|11398.1|11394.1|11402.1|11398.1|11397.6|11393.6|44
1648055630000|2022-03-23 17:13:50|11397.6|11393.6|11399.6|11395.6|11400.1|11396.1|11397.1|11393.1|18
1648055640000|2022-03-23 17:14:00|11400.1|11396.1|11398.1|11394.1|11400.6|11396.6|11397.6|11393.6|16
1648055650000|2022-03-23 17:14:10|11398.6|11394.6|11398.1|11394.1|11401.1|11397.1|11397.1|11393.1|11
1648055660000|2022-03-23 17:14:20|11399|11395|11398.6|11394.6|11401.5|11397.5|11397.2|11393.2|29
1648055670000|2022-03-23 17:14:30|11399.6|11395.6|11400.5|11396.5|11401|11397|11399.6|11395.6|13
1648055680000|2022-03-23 17:14:40|11399.6|11395.6|11398|11394|11400.6|11396.6|11397.1|11393.1|20
1648055690000|2022-03-23 17:14:50|11398.5|11394.5|11397.1|11393.1|11398.6|11394.6|11397.1|11393.1|13
1648055700000|2022-03-23 17:15:00|11397.5|11393.5|11397.4|11393.4|11397.9|11393.9|11396.9|11392.9|150
1648055710000|2022-03-23 17:15:10|11397.9|11393.9|11403.3|11399.3|11404.7|11400.7|11397.9|11393.9|80
1648055720000|2022-03-23 17:15:20|11401.5|11397.5|11402.9|11398.9|11403.4|11399.4|11401.3|11397.3|25
1648055730000|2022-03-23 17:15:30|11402.4|11398.4|11391.5|11387.5|11403.4|11399.4|11390|11386|119
1648055740000|2022-03-23 17:15:40|11391|11387|11381.5|11377.5|11392|11388|11381.5|11377.5|96
1648055750000|2022-03-23 17:15:50|11382.5|11378.5|11384.1|11380.1|11384.6|11380.6|11375.7|11371.7|87
1648055760000|2022-03-23 17:16:00|11383.7|11379.7|11376.7|11372.7|11383.7|11379.7|11375.1|11371.1|38
1648055770000|2022-03-23 17:16:10|11376.6|11372.6|11372.7|11368.7|11378.1|11374.1|11372.7|11368.7|48
1648055780000|2022-03-23 17:16:20|11373.2|11369.2|11371.7|11367.7|11373.7|11369.7|11369.7|11365.7|43
1648055790000|2022-03-23 17:16:30|11373.1|11369.1|11371.2|11367.2|11373.7|11369.7|11370.2|11366.2|14
1648055800000|2022-03-23 17:16:40|11371.6|11367.6|11370.7|11366.7|11373.7|11369.7|11370.2|11366.2|30
1648055810000|2022-03-23 17:16:50|11369.7|11365.7|11369.7|11365.7|11373.6|11369.6|11367.2|11363.2|52
1648055820000|2022-03-23 17:17:00|11370.6|11366.6|11368.7|11364.7|11373.6|11369.6|11368.1|11364.1|19
1648055830000|2022-03-23 17:17:10|11368.6|11364.6|11371.7|11367.7|11372.7|11368.7|11367.6|11363.6|26
1648055840000|2022-03-23 17:17:20|11371.6|11367.6|11368.1|11364.1|11371.6|11367.6|11367.6|11363.6|29
1648055850000|2022-03-23 17:17:30|11369.2|11365.2|11371.2|11367.2|11376.6|11372.6|11369.2|11365.2|62
1648055860000|2022-03-23 17:17:40|11371.6|11367.6|11367.7|11363.7|11371.6|11367.6|11366.7|11362.7|19
1648055870000|2022-03-23 17:17:50|11365.2|11361.2|11365.2|11361.2|11367.6|11363.6|11364.2|11360.2|41
1648055880000|2022-03-23 17:18:00|11364.7|11360.7|11361.7|11357.7|11364.7|11360.7|11360.8|11356.8|37
1648055890000|2022-03-23 17:18:10|11361.8|11357.8|11361.8|11357.8|11363.8|11359.8|11360.8|11356.8|28
1648055900000|2022-03-23 17:18:20|11361.7|11357.7|11361.7|11357.7|11363.8|11359.8|11357.7|11353.7|38
1648055910000|2022-03-23 17:18:30|11361.2|11357.2|11360.6|11356.6|11363.2|11359.2|11357.3|11353.3|47
1648055920000|2022-03-23 17:18:40|11361.1|11357.1|11366.1|11362.1|11366.1|11362.1|11360.7|11356.7|36
1648055930000|2022-03-23 17:18:50|11368.1|11364.1|11373.5|11369.5|11375.5|11371.5|11368.1|11364.1|34
1648055940000|2022-03-23 17:19:00|11373.9|11369.9|11378.9|11374.9|11381.4|11377.4|11373.9|11369.9|74
1648055950000|2022-03-23 17:19:10|11377.4|11373.4|11381.3|11377.3|11381.8|11377.8|11377.3|11373.3|46
1648055960000|2022-03-23 17:19:20|11382.9|11378.9|11382.3|11378.3|11383.8|11379.8|11381.4|11377.4|37
1648055970000|2022-03-23 17:19:30|11382.8|11378.8|11383.3|11379.3|11384.8|11380.8|11381.3|11377.3|66
1648055980000|2022-03-23 17:19:40|11381.5|11377.5|11382.3|11378.3|11382.3|11378.3|11379.8|11375.8|47
1648055990000|2022-03-23 17:19:50|11382.4|11378.4|11378.4|11374.4|11382.4|11378.4|11378.4|11374.4|170
1648056000000|2022-03-23 17:20:00|11379.3|11375.3|11384.3|11380.3|11385.2|11381.2|11375.3|11371.3|24
1648056010000|2022-03-23 17:20:10|11384.4|11380.4|11388.3|11384.3|11390.3|11386.3|11380.3|11376.3|33
1648056020000|2022-03-23 17:20:20|11387.9|11383.9|11387.4|11383.4|11387.9|11383.9|11385.1|11381.1|25
1648056030000|2022-03-23 17:20:30|11387.9|11383.9|11388.4|11384.4|11389.3|11385.3|11387.3|11383.3|15
1648056040000|2022-03-23 17:20:40|11389.7|11385.7|11390.4|11386.4|11390.4|11386.4|11387.3|11383.3|19
1648056050000|2022-03-23 17:20:50|11390.3|11386.3|11392.4|11388.4|11392.9|11388.9|11388.4|11384.4|19
1648056060000|2022-03-23 17:21:00|11392.8|11388.8|11391.3|11387.3|11394.4|11390.4|11390.4|11386.4|37
1648056070000|2022-03-23 17:21:10|11390.8|11386.8|11391.3|11387.3|11392.4|11388.4|11390.3|11386.3|7
1648056080000|2022-03-23 17:21:20|11388.6|11384.6|11391.3|11387.3|11391.3|11387.3|11387.3|11383.3|14
1648056090000|2022-03-23 17:21:30|11390.4|11386.4|11388.3|11384.3|11391.3|11387.3|11387.3|11383.3|14
1648056100000|2022-03-23 17:21:40|11389.2|11385.2|11388.3|11384.3|11389.3|11385.3|11387.3|11383.3|8
1648056110000|2022-03-23 17:21:50|11388.8|11384.8|11393.3|11389.3|11393.3|11389.3|11388.8|11384.8|34
1648056120000|2022-03-23 17:22:00|11392.8|11388.8|11389.3|11385.3|11392.8|11388.8|11388.4|11384.4|15
1648056130000|2022-03-23 17:22:10|11388.3|11384.3|11388.3|11384.3|11390.4|11386.4|11384.5|11380.5|42
1648056140000|2022-03-23 17:22:20|11388.8|11384.8|11391.8|11387.8|11392.3|11388.3|11388.8|11384.8|63
1648056150000|2022-03-23 17:22:30|11392.3|11388.3|11384.8|11380.8|11393.3|11389.3|11383.8|11379.8|39
1648056160000|2022-03-23 17:22:40|11384.3|11380.3|11380.3|11376.3|11384.8|11380.8|11374.4|11370.4|68
1648056170000|2022-03-23 17:22:50|11380.4|11376.4|11381.4|11377.4|11381.8|11377.8|11379.3|11375.3|8
1648056180000|2022-03-23 17:23:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|19
1648056190000|2022-03-23 17:23:10|11378.9|11374.9|11370.5|11366.5|11379.5|11375.5|11370.5|11366.5|77
1648056200000|2022-03-23 17:23:20|11370.6|11366.6|11372.5|11368.5|11373.4|11369.4|11370.6|11366.6|14
1648056210000|2022-03-23 17:23:30|11372.6|11368.6|11372.5|11368.5|11373.5|11369.5|11371.5|11367.5|14
1648056220000|2022-03-23 17:23:40|11372|11368|11365.5|11361.5|11372|11368|11365.1|11361.1|49
1648056230000|2022-03-23 17:23:50|11366|11362|11361.6|11357.6|11366.5|11362.5|11360.1|11356.1|59
1648056240000|2022-03-23 17:24:00|11362.5|11358.5|11371|11367|11373|11369|11362.5|11358.5|71
1648056250000|2022-03-23 17:24:10|11373|11369|11370.6|11366.6|11375.5|11371.5|11368.6|11364.6|94
1648056260000|2022-03-23 17:24:20|11371|11367|11364|11360|11371|11367|11363.5|11359.5|44
1648056270000|2022-03-23 17:24:30|11363.6|11359.6|11371.4|11367.4|11371.4|11367.4|11363.6|11359.6|26
1648056280000|2022-03-23 17:24:40|11371.5|11367.5|11370.5|11366.5|11373.9|11369.9|11370.4|11366.4|24
1648056290000|2022-03-23 17:24:50|11371.8|11367.8|11372.4|11368.4|11374.5|11370.5|11371.8|11367.8|14
1648056300000|2022-03-23 17:25:00|11372|11368|11368.8|11364.8|11373.3|11369.3|11367.9|11363.9|31
1648056310000|2022-03-23 17:25:10|11369.3|11365.3|11365.4|11361.4|11370.3|11366.3|11365.4|11361.4|11
1648056320000|2022-03-23 17:25:20|11364.9|11360.9|11367.4|11363.4|11370.8|11366.8|11364.4|11360.4|27
1648056330000|2022-03-23 17:25:30|11367.3|11363.3|11363.4|11359.4|11368.4|11364.4|11363|11359|25
1648056340000|2022-03-23 17:25:40|11363.9|11359.9|11361.4|11357.4|11364.3|11360.3|11359.5|11355.5|33
1648056350000|2022-03-23 17:25:50|11361.8|11357.8|11368.3|11364.3|11368.3|11364.3|11361.8|11357.8|18
1648056360000|2022-03-23 17:26:00|11367.3|11363.3|11364.4|11360.4|11367.3|11363.3|11362.4|11358.4|28
1648056370000|2022-03-23 17:26:10|11364.3|11360.3|11362.9|11358.9|11364.9|11360.9|11360.4|11356.4|22
1648056380000|2022-03-23 17:26:20|11362.4|11358.4|11362.4|11358.4|11362.4|11358.4|11361.4|11357.4|20
1648056390000|2022-03-23 17:26:30|11361.5|11357.5|11368.3|11364.3|11370.3|11366.3|11361.4|11357.4|99
1648056400000|2022-03-23 17:26:40|11367.3|11363.3|11368.2|11364.2|11369.3|11365.3|11366.3|11362.3|15
1648056410000|2022-03-23 17:26:50|11368.3|11364.3|11366.3|11362.3|11370.7|11366.7|11365.3|11361.3|18
1648056420000|2022-03-23 17:27:00|11366.2|11362.2|11365.3|11361.3|11373.1|11369.1|11365.3|11361.3|85
1648056430000|2022-03-23 17:27:10|11366.2|11362.2|11365.4|11361.4|11370.3|11366.3|11364.2|11360.2|28
1648056440000|2022-03-23 17:27:20|11365.3|11361.3|11365.4|11361.4|11366.3|11362.3|11364.4|11360.4|12
1648056450000|2022-03-23 17:27:30|11363.4|11359.4|11368.3|11364.3|11368.3|11364.3|11360.9|11356.9|40
1648056460000|2022-03-23 17:27:40|11367.8|11363.8|11373.3|11369.3|11373.8|11369.8|11366.3|11362.3|64
1648056470000|2022-03-23 17:27:50|11373.8|11369.8|11373.8|11369.8|11375.8|11371.8|11372.3|11368.3|31
1648056480000|2022-03-23 17:28:00|11373.3|11369.3|11368.3|11364.3|11376.3|11372.3|11368.3|11364.3|38
1648056490000|2022-03-23 17:28:10|11366.8|11362.8|11365.4|11361.4|11368.3|11364.3|11365.3|11361.3|22
1648056500000|2022-03-23 17:28:20|11365.9|11361.9|11369.3|11365.3|11369.3|11365.3|11365.9|11361.9|12
1648056510000|2022-03-23 17:28:30|11367.8|11363.8|11377.3|11373.3|11378.3|11374.3|11367.8|11363.8|34
1648056520000|2022-03-23 17:28:40|11377.8|11373.8|11382.3|11378.3|11383.7|11379.7|11375.4|11371.4|42
1648056530000|2022-03-23 17:28:50|11382.8|11378.8|11385.8|11381.8|11386.3|11382.3|11381.3|11377.3|21
1648056540000|2022-03-23 17:29:00|11386.2|11382.2|11387.8|11383.8|11389.3|11385.3|11384.3|11380.3|30
1648056550000|2022-03-23 17:29:10|11387.3|11383.3|11383.9|11379.9|11388.8|11384.8|11383.9|11379.9|24
1648056560000|2022-03-23 17:29:20|11383.8|11379.8|11385.3|11381.3|11387.8|11383.8|11382.3|11378.3|13
1648056570000|2022-03-23 17:29:30|11385.4|11381.4|11381.3|11377.3|11386.8|11382.8|11381.3|11377.3|22
1648056580000|2022-03-23 17:29:40|11380.3|11376.3|11376.3|11372.3|11380.3|11376.3|11376.3|11372.3|28
1648056590000|2022-03-23 17:29:50|11375.8|11371.8|11383.3|11379.3|11383.3|11379.3|11375.3|11371.3|15
1648056600000|2022-03-23 17:30:00|11383.8|11379.8|11377.8|11373.8|11384.3|11380.3|11377.8|11373.8|38
1648056610000|2022-03-23 17:30:10|11376.9|11372.9|11379.4|11375.4|11379.4|11375.4|11375.4|11371.4|26
1648056620000|2022-03-23 17:30:20|11379.9|11375.9|11381.5|11377.5|11382|11378|11379.9|11375.9|15
1648056630000|2022-03-23 17:30:30|11380.4|11376.4|11376.4|11372.4|11381.5|11377.5|11376|11372|19
1648056640000|2022-03-23 17:30:40|11376.5|11372.5|11376.5|11372.5|11377.5|11373.5|11376.4|11372.4|13
1648056650000|2022-03-23 17:30:50|11377.9|11373.9|11378.5|11374.5|11379|11375|11377.9|11373.9|27
1648056660000|2022-03-23 17:31:00|11379.4|11375.4|11378.5|11374.5|11380.5|11376.5|11378.5|11374.5|13
1648056670000|2022-03-23 17:31:10|11379.4|11375.4|11368.6|11364.6|11379.5|11375.5|11368.2|11364.2|105
1648056680000|2022-03-23 17:31:20|11368.1|11364.1|11368.5|11364.5|11369|11365|11362.1|11358.1|100
1648056690000|2022-03-23 17:31:30|11369|11365|11371.5|11367.5|11371.5|11367.5|11365.5|11361.5|23
1648056700000|2022-03-23 17:31:40|11372.5|11368.5|11371.6|11367.6|11374|11370|11369.6|11365.6|38
1648056710000|2022-03-23 17:31:50|11371.5|11367.5|11375.5|11371.5|11376.6|11372.6|11371.5|11367.5|23
1648056720000|2022-03-23 17:32:00|11375.1|11371.1|11378.5|11374.5|11378.5|11374.5|11375.1|11371.1|9
1648056730000|2022-03-23 17:32:10|11377.6|11373.6|11369.6|11365.6|11377.6|11373.6|11369.1|11365.1|17
1648056740000|2022-03-23 17:32:20|11370.6|11366.6|11366.6|11362.6|11370.6|11366.6|11364.6|11360.6|56
1648056750000|2022-03-23 17:32:30|11367|11363|11367.1|11363.1|11369.6|11365.6|11366.6|11362.6|12
1648056760000|2022-03-23 17:32:40|11366.6|11362.6|11363.6|11359.6|11367.1|11363.1|11363.6|11359.6|11
1648056770000|2022-03-23 17:32:50|11365.4|11361.4|11370.1|11366.1|11370.5|11366.5|11364.6|11360.6|30
1648056780000|2022-03-23 17:33:00|11370.5|11366.5|11366.5|11362.5|11371.5|11367.5|11366|11362|14
1648056790000|2022-03-23 17:33:10|11366.1|11362.1|11364.6|11360.6|11367.1|11363.1|11361.7|11357.7|42
1648056800000|2022-03-23 17:33:20|11364.2|11360.2|11363.6|11359.6|11364.6|11360.6|11361.7|11357.7|8
1648056810000|2022-03-23 17:33:30|11364.1|11360.1|11363.1|11359.1|11364.1|11360.1|11361.1|11357.1|5
1648056820000|2022-03-23 17:33:40|11364|11360|11368.5|11364.5|11369.1|11365.1|11364|11360|23
1648056830000|2022-03-23 17:33:50|11369.4|11365.4|11374.1|11370.1|11374.1|11370.1|11368.1|11364.1|36
1648056840000|2022-03-23 17:34:00|11372.6|11368.6|11375.5|11371.5|11375.5|11371.5|11369.1|11365.1|29
1648056850000|2022-03-23 17:34:10|11374.9|11370.9|11373.5|11369.5|11374.9|11370.9|11373.5|11369.5|5
1648056860000|2022-03-23 17:34:20|11373|11369|11371.5|11367.5|11373.5|11369.5|11371.5|11367.5|9
1648056870000|2022-03-23 17:34:30|11372.9|11368.9|11382.4|11378.4|11385.3|11381.3|11372.9|11368.9|70
1648056880000|2022-03-23 17:34:40|11382.9|11378.9|11387.4|11383.4|11387.8|11383.8|11381.4|11377.4|20
1648056890000|2022-03-23 17:34:50|11387.9|11383.9|11385.3|11381.3|11390.4|11386.4|11385.3|11381.3|44
1648056900000|2022-03-23 17:35:00|11387.9|11383.9|11384.3|11380.3|11387.9|11383.9|11383.8|11379.8|25
1648056910000|2022-03-23 17:35:10|11384.8|11380.8|11389.3|11385.3|11389.3|11385.3|11384.3|11380.3|27
1648056920000|2022-03-23 17:35:20|11388.8|11384.8|11390.3|11386.3|11390.3|11386.3|11386.8|11382.8|11
1648056930000|2022-03-23 17:35:30|11388.9|11384.9|11394.2|11390.2|11394.3|11390.3|11386.7|11382.7|100
1648056940000|2022-03-23 17:35:40|11393.8|11389.8|11398.2|11394.2|11399.7|11395.7|11391.4|11387.4|70
1648056950000|2022-03-23 17:35:50|11397.8|11393.8|11397.2|11393.2|11398.3|11394.3|11395.2|11391.2|77
1648056960000|2022-03-23 17:36:00|11395.8|11391.8|11393.8|11389.8|11396.2|11392.2|11393.3|11389.3|67
1648056970000|2022-03-23 17:36:10|11393.2|11389.2|11396.2|11392.2|11397.2|11393.2|11392.8|11388.8|29
1648056980000|2022-03-23 17:36:20|11396.7|11392.7|11393.2|11389.2|11396.7|11392.7|11391.3|11387.3|35
1648056990000|2022-03-23 17:36:30|11394.1|11390.1|11389.2|11385.2|11394.2|11390.2|11389.2|11385.2|21
1648057000000|2022-03-23 17:36:40|11390.2|11386.2|11389.2|11385.2|11392.2|11388.2|11388.2|11384.2|16
1648057010000|2022-03-23 17:36:50|11389.7|11385.7|11397.2|11393.2|11397.2|11393.2|11389.2|11385.2|152
1648057020000|2022-03-23 17:37:00|11395.7|11391.7|11388.2|11384.2|11396.2|11392.2|11387.2|11383.2|50
1648057030000|2022-03-23 17:37:10|11388.7|11384.7|11387.2|11383.2|11389.2|11385.2|11387.2|11383.2|22
1648057040000|2022-03-23 17:37:20|11387.7|11383.7|11387.2|11383.2|11388.2|11384.2|11387.2|11383.2|19
1648057050000|2022-03-23 17:37:30|11387.1|11383.1|11383.2|11379.2|11387.1|11383.1|11382.2|11378.2|36
1648057060000|2022-03-23 17:37:40|11382.8|11378.8|11380.3|11376.3|11384.2|11380.2|11380.2|11376.2|31
1648057070000|2022-03-23 17:37:50|11382.1|11378.1|11388.2|11384.2|11388.2|11384.2|11382.1|11378.1|38
1648057080000|2022-03-23 17:38:00|11387.3|11383.3|11392.8|11388.8|11393.6|11389.6|11387.3|11383.3|39
1648057090000|2022-03-23 17:38:10|11392.7|11388.7|11391.2|11387.2|11392.7|11388.7|11390.8|11386.8|5
1648057100000|2022-03-23 17:38:20|11390.3|11386.3|11388.3|11384.3|11390.7|11386.7|11387.3|11383.3|11
1648057110000|2022-03-23 17:38:30|11390.1|11386.1|11393.2|11389.2|11393.2|11389.2|11390.1|11386.1|15
1648057120000|2022-03-23 17:38:40|11393.6|11389.6|11395.2|11391.2|11395.2|11391.2|11391.8|11387.8|15
1648057130000|2022-03-23 17:38:50|11394.3|11390.3|11400.7|11396.7|11401.2|11397.2|11394.3|11390.3|44
1648057140000|2022-03-23 17:39:00|11400.3|11396.3|11401.2|11397.2|11402.2|11398.2|11397.8|11393.8|27
1648057150000|2022-03-23 17:39:10|11400.3|11396.3|11399.2|11395.2|11400.3|11396.3|11398.3|11394.3|14
1648057160000|2022-03-23 17:39:20|11399.3|11395.3|11398.7|11394.7|11402.2|11398.2|11398.3|11394.3|22
1648057170000|2022-03-23 17:39:30|11399.2|11395.2|11407.1|11403.1|11407.2|11403.2|11399.2|11395.2|137
1648057180000|2022-03-23 17:39:40|11406.7|11402.7|11403.1|11399.1|11406.7|11402.7|11400.2|11396.2|35
1648057190000|2022-03-23 17:39:50|11402.2|11398.2|11395.1|11391.1|11403.7|11399.7|11391.1|11387.1|206
1648057200000|2022-03-23 17:40:00|11394.7|11390.7|11393.2|11389.2|11394.7|11390.7|11389.8|11385.8|67
1648057210000|2022-03-23 17:40:10|11391.2|11387.2|11391.2|11387.2|11393.1|11389.1|11390.7|11386.7|7
1648057220000|2022-03-23 17:40:20|11390.7|11386.7|11393.7|11389.7|11395.7|11391.7|11390.3|11386.3|49
1648057230000|2022-03-23 17:40:30|11393.8|11389.8|11397.3|11393.3|11397.7|11393.7|11391.4|11387.4|30
1648057240000|2022-03-23 17:40:40|11396.8|11392.8|11396.8|11392.8|11397.8|11393.8|11395.3|11391.3|28
1648057250000|2022-03-23 17:40:50|11396.4|11392.4|11400.2|11396.2|11400.7|11396.7|11396.3|11392.3|22
1648057260000|2022-03-23 17:41:00|11399.3|11395.3|11401.3|11397.3|11401.7|11397.7|11397.8|11393.8|48
1648057270000|2022-03-23 17:41:10|11401.7|11397.7|11404.2|11400.2|11404.2|11400.2|11400.8|11396.8|19
1648057280000|2022-03-23 17:41:20|11406.2|11402.2|11404.7|11400.7|11407|11403|11403.2|11399.2|103
1648057290000|2022-03-23 17:41:30|11405.6|11401.6|11403.7|11399.7|11406.2|11402.2|11403.7|11399.7|21
1648057300000|2022-03-23 17:41:40|11404.6|11400.6|11405.1|11401.1|11405.1|11401.1|11402.7|11398.7|13
1648057310000|2022-03-23 17:41:50|11405.2|11401.2|11404.2|11400.2|11406.6|11402.6|11403.7|11399.7|9
1648057320000|2022-03-23 17:42:00|11404.7|11400.7|11400.2|11396.2|11405.2|11401.2|11399.6|11395.6|71
1648057330000|2022-03-23 17:42:10|11400.1|11396.1|11402.2|11398.2|11402.2|11398.2|11398.2|11394.2|6
1648057340000|2022-03-23 17:42:20|11400.7|11396.7|11400.7|11396.7|11402.2|11398.2|11400.7|11396.7|5
1648057350000|2022-03-23 17:42:30|11400.2|11396.2|11399.7|11395.7|11400.2|11396.2|11399.2|11395.2|6
1648057360000|2022-03-23 17:42:40|11400.1|11396.1|11397.2|11393.2|11400.2|11396.2|11395.2|11391.2|33
1648057370000|2022-03-23 17:42:50|11397.7|11393.7|11401.2|11397.2|11401.2|11397.2|11397.2|11393.2|5
1648057380000|2022-03-23 17:43:00|11402.2|11398.2|11398.3|11394.3|11404.2|11400.2|11397.8|11393.8|39
1648057390000|2022-03-23 17:43:10|11398.7|11394.7|11395.3|11391.3|11398.7|11394.7|11394.3|11390.3|62
1648057400000|2022-03-23 17:43:20|11394.7|11390.7|11396.8|11392.8|11396.8|11392.8|11394.7|11390.7|8
1648057410000|2022-03-23 17:43:30|11396.3|11392.3|11395.3|11391.3|11398.3|11394.3|11394.3|11390.3|17
1648057420000|2022-03-23 17:43:40|11394.3|11390.3|11396.3|11392.3|11397.2|11393.2|11390.4|11386.4|41
1648057430000|2022-03-23 17:43:50|11395.3|11391.3|11394.4|11390.4|11395.3|11391.3|11393.8|11389.8|11
1648057440000|2022-03-23 17:44:00|11393.3|11389.3|11393.3|11389.3|11396.8|11392.8|11392.4|11388.4|36
1648057450000|2022-03-23 17:44:10|11393.4|11389.4|11388.4|11384.4|11393.8|11389.8|11388.3|11384.3|31
1648057460000|2022-03-23 17:44:20|11389.3|11385.3|11387.3|11383.3|11389.3|11385.3|11386.4|11382.4|33
1648057470000|2022-03-23 17:44:30|11387.4|11383.4|11388.4|11384.4|11389.8|11385.8|11386.3|11382.3|23
1648057480000|2022-03-23 17:44:40|11389.3|11385.3|11387.4|11383.4|11390.3|11386.3|11385.8|11381.8|24
1648057490000|2022-03-23 17:44:50|11387.8|11383.8|11385.8|11381.8|11391.3|11387.3|11385.8|11381.8|23
1648057500000|2022-03-23 17:45:00|11386.7|11382.7|11386.3|11382.3|11388.3|11384.3|11384.8|11380.8|53
1648057510000|2022-03-23 17:45:10|11387.3|11383.3|11385.9|11381.9|11388.3|11384.3|11384.4|11380.4|14
1648057520000|2022-03-23 17:45:20|11386.3|11382.3|11380.4|11376.4|11386.4|11382.4|11377.4|11373.4|167
1648057530000|2022-03-23 17:45:30|11383.3|11379.3|11374.3|11370.3|11383.4|11379.4|11373.8|11369.8|97
1648057540000|2022-03-23 17:45:40|11374.8|11370.8|11368.4|11364.4|11377.8|11373.8|11365.4|11361.4|73
1648057550000|2022-03-23 17:45:50|11367.9|11363.9|11367.3|11363.3|11371.8|11367.8|11366.9|11362.9|51
1648057560000|2022-03-23 17:46:00|11366.9|11362.9|11371.3|11367.3|11373.3|11369.3|11366.9|11362.9|53
1648057570000|2022-03-23 17:46:10|11370|11366|11368.3|11364.3|11370.3|11366.3|11367.3|11363.3|28
1648057580000|2022-03-23 17:46:20|11367.8|11363.8|11360.4|11356.4|11367.8|11363.8|11359.9|11355.9|66
1648057590000|2022-03-23 17:46:30|11360.8|11356.8|11365.3|11361.3|11366.3|11362.3|11360.3|11356.3|51
1648057600000|2022-03-23 17:46:40|11365.8|11361.8|11369.4|11365.4|11370.7|11366.7|11363.3|11359.3|31
1648057610000|2022-03-23 17:46:50|11369.8|11365.8|11364.3|11360.3|11371.3|11367.3|11363.9|11359.9|54
1648057620000|2022-03-23 17:47:00|11363.3|11359.3|11357.4|11353.4|11363.3|11359.3|11355.5|11351.5|93
1648057630000|2022-03-23 17:47:10|11355.8|11351.8|11349.4|11345.4|11356.8|11352.8|11347.4|11343.4|91
1648057640000|2022-03-23 17:47:20|11350.4|11346.4|11349.5|11345.5|11351.4|11347.4|11346.3|11342.3|86
1648057650000|2022-03-23 17:47:30|11350.5|11346.5|11349.6|11345.6|11352.6|11348.6|11348.5|11344.5|72
1648057660000|2022-03-23 17:47:40|11350.6|11346.6|11356.9|11352.9|11357.6|11353.6|11350.6|11346.6|45
1648057670000|2022-03-23 17:47:50|11358|11354|11360.5|11356.5|11364|11360|11358|11354|45
1648057680000|2022-03-23 17:48:00|11360|11356|11362.5|11358.5|11366.5|11362.5|11359.5|11355.5|54
1648057690000|2022-03-23 17:48:10|11363|11359|11366.5|11362.5|11366.5|11362.5|11361.5|11357.5|29
1648057700000|2022-03-23 17:48:20|11366|11362|11363.6|11359.6|11366|11362|11361.5|11357.5|48
1648057710000|2022-03-23 17:48:30|11363.5|11359.5|11358.5|11354.5|11363.5|11359.5|11356.6|11352.6|19
1648057720000|2022-03-23 17:48:40|11358|11354|11358.5|11354.5|11361.5|11357.5|11357.5|11353.5|11
1648057730000|2022-03-23 17:48:50|11358.9|11354.9|11357.5|11353.5|11359.5|11355.5|11357.4|11353.4|11
1648057740000|2022-03-23 17:49:00|11358.4|11354.4|11358.4|11354.4|11359.4|11355.4|11357.4|11353.4|14
1648057750000|2022-03-23 17:49:10|11358|11354|11360.4|11356.4|11363.4|11359.4|11358|11354|19
1648057760000|2022-03-23 17:49:20|11359.4|11355.4|11359.4|11355.4|11360.4|11356.4|11355.5|11351.5|19
1648057770000|2022-03-23 17:49:30|11359.5|11355.5|11355.4|11351.4|11359.9|11355.9|11355.4|11351.4|15
1648057780000|2022-03-23 17:49:40|11354.5|11350.5|11348.5|11344.5|11354.5|11350.5|11345.6|11341.6|86
1648057790000|2022-03-23 17:49:50|11346.6|11342.6|11347.6|11343.6|11349.6|11345.6|11346.6|11342.6|17
1648057800000|2022-03-23 17:50:00|11349.6|11345.6|11351.6|11347.6|11356|11352|11349.6|11345.6|62
1648057810000|2022-03-23 17:50:10|11349.5|11345.5|11323.7|11319.7|11349.9|11345.9|11318.2|11314.2|345
1648057820000|2022-03-23 17:50:20|11324.1|11320.1|11330.6|11326.6|11333.7|11329.7|11322.2|11318.2|107
1648057830000|2022-03-23 17:50:30|11330.2|11326.2|11328.7|11324.7|11331.5|11327.5|11327.3|11323.3|79
1648057840000|2022-03-23 17:50:40|11329.7|11325.7|11328.7|11324.7|11331.6|11327.6|11328.2|11324.2|97
1648057850000|2022-03-23 17:50:50|11329.7|11325.7|11325.7|11321.7|11330.7|11326.7|11325.2|11321.2|82
1648057860000|2022-03-23 17:51:00|11326.6|11322.6|11326.6|11322.6|11327.7|11323.7|11325.6|11321.6|58
1648057870000|2022-03-23 17:51:10|11326.7|11322.7|11332.7|11328.7|11336.5|11332.5|11326.7|11322.7|75
1648057880000|2022-03-23 17:51:20|11332.6|11328.6|11334.7|11330.7|11334.7|11330.7|11329.7|11325.7|23
1648057890000|2022-03-23 17:51:30|11333.8|11329.8|11332.7|11328.7|11333.8|11329.8|11329.7|11325.7|22
1648057900000|2022-03-23 17:51:40|11333.2|11329.2|11338.6|11334.6|11340.9|11336.9|11333.2|11329.2|119
1648057910000|2022-03-23 17:51:50|11338.5|11334.5|11338.5|11334.5|11339.5|11335.5|11335.1|11331.1|45
1648057920000|2022-03-23 17:52:00|11338|11334|11330.6|11326.6|11338.5|11334.5|11329.5|11325.5|36
1648057930000|2022-03-23 17:52:10|11331.5|11327.5|11335|11331|11337.9|11333.9|11328.5|11324.5|63
1648057940000|2022-03-23 17:52:20|11335.1|11331.1|11335.6|11331.6|11337|11333|11334.1|11330.1|24
1648057950000|2022-03-23 17:52:30|11334.7|11330.7|11334.5|11330.5|11335.5|11331.5|11331.5|11327.5|11
1648057960000|2022-03-23 17:52:40|11335.5|11331.5|11335.5|11331.5|11336.5|11332.5|11334.6|11330.6|24
1648057970000|2022-03-23 17:52:50|11333.1|11329.1|11334.6|11330.6|11335.5|11331.5|11332.6|11328.6|28
1648057980000|2022-03-23 17:53:00|11334.5|11330.5|11334.5|11330.5|11335.1|11331.1|11332.7|11328.7|23
1648057990000|2022-03-23 17:53:10|11334.6|11330.6|11328.1|11324.1|11336.5|11332.5|11326.7|11322.7|51
1648058000000|2022-03-23 17:53:20|11327.7|11323.7|11326.6|11322.6|11328.6|11324.6|11325.6|11321.6|21
1648058010000|2022-03-23 17:53:30|11328.1|11324.1|11329.1|11325.1|11329.6|11325.6|11327.1|11323.1|12
1648058020000|2022-03-23 17:53:40|11328.2|11324.2|11322.6|11318.6|11328.2|11324.2|11320.7|11316.7|107
1648058030000|2022-03-23 17:53:50|11323.6|11319.6|11324.6|11320.6|11325.6|11321.6|11321.2|11317.2|22
1648058040000|2022-03-23 17:54:00|11324.7|11320.7|11323.1|11319.1|11325.6|11321.6|11322.6|11318.6|21
1648058050000|2022-03-23 17:54:10|11324.1|11320.1|11321.6|11317.6|11325|11321|11320.6|11316.6|31
1648058060000|2022-03-23 17:54:20|11320.7|11316.7|11320.6|11316.6|11321.6|11317.6|11319.1|11315.1|121
1648058070000|2022-03-23 17:54:30|11320.2|11316.2|11321.6|11317.6|11323.6|11319.6|11320.1|11316.1|17
1648058080000|2022-03-23 17:54:40|11321.2|11317.2|11325.6|11321.6|11325.6|11321.6|11321.1|11317.1|27
1648058090000|2022-03-23 17:54:50|11325.1|11321.1|11322.6|11318.6|11325.6|11321.6|11321.1|11317.1|50
1648058100000|2022-03-23 17:55:00|11322.1|11318.1|11325.6|11321.6|11326.1|11322.1|11321.6|11317.6|54
1648058110000|2022-03-23 17:55:10|11325.7|11321.7|11324.6|11320.6|11327.6|11323.6|11323.1|11319.1|57
1648058120000|2022-03-23 17:55:20|11325.1|11321.1|11325.6|11321.6|11327.6|11323.6|11325.1|11321.1|48
1648058130000|2022-03-23 17:55:30|11326.1|11322.1|11337.1|11333.1|11338.6|11334.6|11323.6|11319.6|60
1648058140000|2022-03-23 17:55:40|11337.6|11333.6|11342.5|11338.5|11343|11339|11336.2|11332.2|60
1648058150000|2022-03-23 17:55:50|11341.5|11337.5|11350.5|11346.5|11353.5|11349.5|11341.5|11337.5|89
1648058160000|2022-03-23 17:56:00|11350|11346|11343.5|11339.5|11350|11346|11340.5|11336.5|53
1648058170000|2022-03-23 17:56:10|11341.6|11337.6|11340.6|11336.6|11342.6|11338.6|11338.6|11334.6|25
1648058180000|2022-03-23 17:56:20|11340.5|11336.5|11346.5|11342.5|11346.5|11342.5|11340.5|11336.5|21
1648058190000|2022-03-23 17:56:30|11346.6|11342.6|11352.5|11348.5|11353|11349|11346|11342|36
1648058200000|2022-03-23 17:56:40|11353|11349|11355.4|11351.4|11360.3|11356.3|11352|11348|89
1648058210000|2022-03-23 17:56:50|11355.5|11351.5|11353.9|11349.9|11356.8|11352.8|11352.4|11348.4|21
1648058220000|2022-03-23 17:57:00|11353.8|11349.8|11348.5|11344.5|11353.8|11349.8|11348.5|11344.5|64
1648058230000|2022-03-23 17:57:10|11348|11344|11353.4|11349.4|11353.4|11349.4|11347|11343|41
1648058240000|2022-03-23 17:57:20|11353|11349|11345.6|11341.6|11353.5|11349.5|11345.5|11341.5|42
1648058250000|2022-03-23 17:57:30|11345.5|11341.5|11350.6|11346.6|11354|11350|11345.5|11341.5|72
1648058260000|2022-03-23 17:57:40|11349.2|11345.2|11349.6|11345.6|11352.6|11348.6|11348.1|11344.1|33
1648058270000|2022-03-23 17:57:50|11349.5|11345.5|11351.1|11347.1|11353.6|11349.6|11349.5|11345.5|9
1648058280000|2022-03-23 17:58:00|11351.5|11347.5|11351|11347|11357.9|11353.9|11351|11347|60
1648058290000|2022-03-23 17:58:10|11352.4|11348.4|11348.9|11344.9|11352.9|11348.9|11348.4|11344.4|14
1648058300000|2022-03-23 17:58:20|11349|11345|11348.4|11344.4|11349.4|11345.4|11346.9|11342.9|4
1648058310000|2022-03-23 17:58:30|11347.4|11343.4|11346.4|11342.4|11348.4|11344.4|11345.4|11341.4|22
1648058320000|2022-03-23 17:58:40|11345.5|11341.5|11355.4|11351.4|11355.4|11351.4|11344.9|11340.9|23
1648058330000|2022-03-23 17:58:50|11355.3|11351.3|11353.3|11349.3|11356.4|11352.4|11351.4|11347.4|26
1648058340000|2022-03-23 17:59:00|11353.4|11349.4|11350.3|11346.3|11353.4|11349.4|11347.9|11343.9|38
1648058350000|2022-03-23 17:59:10|11350.9|11346.9|11352.3|11348.3|11352.3|11348.3|11350.9|11346.9|12
1648058360000|2022-03-23 17:59:20|11353.7|11349.7|11352.4|11348.4|11354.4|11350.4|11351.3|11347.3|12
1648058370000|2022-03-23 17:59:30|11353.3|11349.3|11351.9|11347.9|11353.9|11349.9|11349.9|11345.9|11
1648058380000|2022-03-23 17:59:40|11352.3|11348.3|11350.9|11346.9|11354.7|11350.7|11350.9|11346.9|68
1648058390000|2022-03-23 17:59:50|11351.8|11347.8|11350.3|11346.3|11354.3|11350.3|11348.9|11344.9|43
1648058400000|2022-03-23 18:00:00|11351.2|11347.2|11348.4|11344.4|11354.3|11350.3|11348.4|11344.4|33
1648058410000|2022-03-23 18:00:10|11349.8|11345.8|11351.3|11347.3|11353.4|11349.4|11348.9|11344.9|30
1648058420000|2022-03-23 18:00:20|11352.2|11348.2|11351.3|11347.3|11353.3|11349.3|11346.5|11342.5|34
1648058430000|2022-03-23 18:00:30|11352.8|11348.8|11350.4|11346.4|11355.2|11351.2|11348.3|11344.3|47
1648058440000|2022-03-23 18:00:40|11349.5|11345.5|11347.4|11343.4|11350.4|11346.4|11346.4|11342.4|45
1648058450000|2022-03-23 18:00:50|11348.8|11344.8|11343.9|11339.9|11350.3|11346.3|11342.3|11338.3|42
1648058460000|2022-03-23 18:01:00|11344.3|11340.3|11340.8|11336.8|11344.3|11340.3|11338.9|11334.9|36
1648058470000|2022-03-23 18:01:10|11340.9|11336.9|11348.3|11344.3|11348.7|11344.7|11337.4|11333.4|47
1648058480000|2022-03-23 18:01:20|11347.9|11343.9|11344.4|11340.4|11348.3|11344.3|11344|11340|21
1648058490000|2022-03-23 18:01:30|11344.9|11340.9|11343.4|11339.4|11345.4|11341.4|11341.4|11337.4|22
1648058500000|2022-03-23 18:01:40|11342.5|11338.5|11342.5|11338.5|11342.5|11338.5|11342|11338|7
1648058510000|2022-03-23 18:01:50|11343.4|11339.4|11347.4|11343.4|11347.4|11343.4|11343.4|11339.4|20
1648058520000|2022-03-23 18:02:00|11347.9|11343.9|11353.3|11349.3|11354.3|11350.3|11345.4|11341.4|51
1648058530000|2022-03-23 18:02:10|11354.3|11350.3|11356.4|11352.4|11357.4|11353.4|11352.8|11348.8|31
1648058540000|2022-03-23 18:02:20|11355.9|11351.9|11354.8|11350.8|11355.9|11351.9|11352.3|11348.3|33
1648058550000|2022-03-23 18:02:30|11355.3|11351.3|11353.3|11349.3|11355.3|11351.3|11351.9|11347.9|12
1648058560000|2022-03-23 18:02:40|11352.4|11348.4|11350.3|11346.3|11352.4|11348.4|11347.9|11343.9|21
1648058570000|2022-03-23 18:02:50|11348.3|11344.3|11347.4|11343.4|11349.4|11345.4|11347.3|11343.3|12
1648058580000|2022-03-23 18:03:00|11348.3|11344.3|11347.4|11343.4|11351.3|11347.3|11346.4|11342.4|48
1648058590000|2022-03-23 18:03:10|11347.3|11343.3|11347.3|11343.3|11348.3|11344.3|11345.3|11341.3|7
1648058600000|2022-03-23 18:03:20|11345.4|11341.4|11344.4|11340.4|11345.8|11341.8|11344.3|11340.3|11
1648058610000|2022-03-23 18:03:30|11345.8|11341.8|11347.4|11343.4|11349.3|11345.3|11345.8|11341.8|19
1648058620000|2022-03-23 18:03:40|11347.3|11343.3|11350.8|11346.8|11351.8|11347.8|11346.3|11342.3|21
1648058630000|2022-03-23 18:03:50|11351.3|11347.3|11353.3|11349.3|11361.7|11357.7|11351.3|11347.3|166
1648058640000|2022-03-23 18:04:00|11353.7|11349.7|11348.3|11344.3|11358.3|11354.3|11347.3|11343.3|77
1648058650000|2022-03-23 18:04:10|11346.5|11342.5|11345.3|11341.3|11349.3|11345.3|11342.4|11338.4|76
1648058660000|2022-03-23 18:04:20|11345.7|11341.7|11347.2|11343.2|11348.2|11344.2|11343.9|11339.9|32
1648058670000|2022-03-23 18:04:30|11347.7|11343.7|11348.3|11344.3|11348.9|11344.9|11346.8|11342.8|22
1648058680000|2022-03-23 18:04:40|11347.9|11343.9|11345.4|11341.4|11347.9|11343.9|11343.9|11339.9|51
1648058690000|2022-03-23 18:04:50|11345.9|11341.9|11348.3|11344.3|11350.4|11346.4|11345.9|11341.9|37
1648058700000|2022-03-23 18:05:00|11349.3|11345.3|11353.3|11349.3|11353.3|11349.3|11345.4|11341.4|154
1648058710000|2022-03-23 18:05:10|11354.7|11350.7|11357.3|11353.3|11357.3|11353.3|11353.4|11349.4|61
1648058720000|2022-03-23 18:05:20|11358.2|11354.2|11349.3|11345.3|11359.2|11355.2|11348.7|11344.7|64
1648058730000|2022-03-23 18:05:30|11350.2|11346.2|11343.7|11339.7|11351.3|11347.3|11341.3|11337.3|146
1648058740000|2022-03-23 18:05:40|11342.7|11338.7|11343.3|11339.3|11343.3|11339.3|11340.3|11336.3|28
1648058750000|2022-03-23 18:05:50|11342.8|11338.8|11343.2|11339.2|11343.3|11339.3|11340.2|11336.2|52
1648058760000|2022-03-23 18:06:00|11343.7|11339.7|11346.1|11342.1|11346.2|11342.2|11343.7|11339.7|86
1648058770000|2022-03-23 18:06:10|11345.7|11341.7|11346.2|11342.2|11347.2|11343.2|11340.2|11336.2|44
1648058780000|2022-03-23 18:06:20|11347.1|11343.1|11342.7|11338.7|11347.7|11343.7|11342.6|11338.6|19
1648058790000|2022-03-23 18:06:30|11342.2|11338.2|11345.2|11341.2|11345.7|11341.7|11341.2|11337.2|38
1648058800000|2022-03-23 18:06:40|11344.2|11340.2|11345.2|11341.2|11345.6|11341.6|11343.7|11339.7|10
1648058810000|2022-03-23 18:06:50|11344.2|11340.2|11340.2|11336.2|11346.2|11342.2|11339.8|11335.8|62
1648058820000|2022-03-23 18:07:00|11339.8|11335.8|11340.3|11336.3|11340.3|11336.3|11335.8|11331.8|36
1648058830000|2022-03-23 18:07:10|11340.7|11336.7|11354.2|11350.2|11354.2|11350.2|11340.7|11336.7|122
1648058840000|2022-03-23 18:07:20|11354.3|11350.3|11358.3|11354.3|11361.1|11357.1|11354.3|11350.3|57
1648058850000|2022-03-23 18:07:30|11358.2|11354.2|11358.1|11354.1|11360.2|11356.2|11357.2|11353.2|13
1648058860000|2022-03-23 18:07:40|11356.7|11352.7|11359.1|11355.1|11359.1|11355.1|11355.2|11351.2|24
1648058870000|2022-03-23 18:07:50|11358.2|11354.2|11359.2|11355.2|11361.1|11357.1|11357.2|11353.2|12
1648058880000|2022-03-23 18:08:00|11359.1|11355.1|11359.2|11355.2|11359.7|11355.7|11357.2|11353.2|20
1648058890000|2022-03-23 18:08:10|11360.2|11356.2|11361.2|11357.2|11363.2|11359.2|11360.2|11356.2|46
1648058900000|2022-03-23 18:08:20|11362.1|11358.1|11360.2|11356.2|11362.1|11358.1|11357.2|11353.2|26
1648058910000|2022-03-23 18:08:30|11361.2|11357.2|11358.3|11354.3|11361.2|11357.2|11356.3|11352.3|23
1648058920000|2022-03-23 18:08:40|11358.7|11354.7|11360.3|11356.3|11361.2|11357.2|11358.2|11354.2|47
1648058930000|2022-03-23 18:08:50|11360.2|11356.2|11361.3|11357.3|11362.2|11358.2|11359.2|11355.2|33
1648058940000|2022-03-23 18:09:00|11362.2|11358.2|11360.2|11356.2|11362.3|11358.3|11356.3|11352.3|58
1648058950000|2022-03-23 18:09:10|11358.8|11354.8|11357.8|11353.8|11360.2|11356.2|11356.3|11352.3|33
1648058960000|2022-03-23 18:09:20|11357.3|11353.3|11357.3|11353.3|11359.3|11355.3|11355.3|11351.3|20
1648058970000|2022-03-23 18:09:30|11358.3|11354.3|11357.3|11353.3|11358.3|11354.3|11352.3|11348.3|56
1648058980000|2022-03-23 18:09:40|11356.3|11352.3|11361.1|11357.1|11361.1|11357.1|11356.3|11352.3|52
1648058990000|2022-03-23 18:09:50|11361.6|11357.6|11359.2|11355.2|11363.2|11359.2|11358.2|11354.2|29
1648059000000|2022-03-23 18:10:00|11360.1|11356.1|11363.2|11359.2|11363.2|11359.2|11360.1|11356.1|31
1648059010000|2022-03-23 18:10:10|11365.4|11361.4|11376.6|11372.6|11377.6|11373.6|11364.7|11360.7|188
1648059020000|2022-03-23 18:10:20|11377.1|11373.1|11374.5|11370.5|11378.5|11374.5|11373.6|11369.6|47
1648059030000|2022-03-23 18:10:30|11375|11371|11382.1|11378.1|11382.6|11378.6|11374.1|11370.1|99
1648059040000|2022-03-23 18:10:40|11384.7|11380.7|11390|11386|11390.1|11386.1|11384.2|11380.2|145
1648059050000|2022-03-23 18:10:50|11388.6|11384.6|11391.5|11387.5|11392|11388|11386.1|11382.1|132
1648059060000|2022-03-23 18:11:00|11392|11388|11396|11392|11396.4|11392.4|11388|11384|110
1648059070000|2022-03-23 18:11:10|11395.9|11391.9|11399|11395|11400.9|11396.9|11394.5|11390.5|61
1648059080000|2022-03-23 18:11:20|11398.5|11394.5|11395|11391|11398.5|11394.5|11393|11389|70
1648059090000|2022-03-23 18:11:30|11394.5|11390.5|11392|11388|11394.9|11390.9|11390.5|11386.5|53
1648059100000|2022-03-23 18:11:40|11391.6|11387.6|11392.5|11388.5|11394|11390|11390.5|11386.5|22
1648059110000|2022-03-23 18:11:50|11391.5|11387.5|11394.5|11390.5|11395|11391|11390.5|11386.5|57
1648059120000|2022-03-23 18:12:00|11395.4|11391.4|11396|11392|11397|11393|11393|11389|49
1648059130000|2022-03-23 18:12:10|11396.9|11392.9|11398|11394|11398|11394|11394|11390|24
1648059140000|2022-03-23 18:12:20|11398.4|11394.4|11401|11397|11402.3|11398.3|11397.5|11393.5|38
1648059150000|2022-03-23 18:12:30|11400.9|11396.9|11391.1|11387.1|11401.9|11397.9|11391.1|11387.1|108
1648059160000|2022-03-23 18:12:40|11390.6|11386.6|11385.1|11381.1|11390.6|11386.6|11385.1|11381.1|87
1648059170000|2022-03-23 18:12:50|11385.6|11381.6|11387.1|11383.1|11388.1|11384.1|11384.2|11380.2|25
1648059180000|2022-03-23 18:13:00|11386.2|11382.2|11393.1|11389.1|11393.2|11389.2|11386.2|11382.2|54
1648059190000|2022-03-23 18:13:10|11393.6|11389.6|11402.1|11398.1|11404.4|11400.4|11391.2|11387.2|95
1648059200000|2022-03-23 18:13:20|11404|11400|11408.1|11404.1|11413|11409|11399.1|11395.1|126
1648059210000|2022-03-23 18:13:30|11409|11405|11408.1|11404.1|11411.1|11407.1|11408|11404|42
1648059220000|2022-03-23 18:13:40|11407.6|11403.6|11408.1|11404.1|11410.1|11406.1|11407.1|11403.1|20
1648059230000|2022-03-23 18:13:50|11408.6|11404.6|11402.9|11398.9|11412.8|11408.8|11402.9|11398.9|73
1648059240000|2022-03-23 18:14:00|11404.3|11400.3|11400.9|11396.9|11404.9|11400.9|11397.4|11393.4|87
1648059250000|2022-03-23 18:14:10|11401.9|11397.9|11404|11400|11404.4|11400.4|11398.9|11394.9|30
1648059260000|2022-03-23 18:14:20|11403.9|11399.9|11402|11398|11404|11400|11401|11397|33
1648059270000|2022-03-23 18:14:30|11402.9|11398.9|11399.9|11395.9|11402.9|11398.9|11398.4|11394.4|76
1648059280000|2022-03-23 18:14:40|11398|11394|11400.9|11396.9|11400.9|11396.9|11395.9|11391.9|49
1648059290000|2022-03-23 18:14:50|11399.9|11395.9|11399.8|11395.8|11403.9|11399.9|11399.4|11395.4|37
1648059300000|2022-03-23 18:15:00|11399.9|11395.9|11401.9|11397.9|11404.4|11400.4|11398.9|11394.9|54
1648059310000|2022-03-23 18:15:10|11400.9|11396.9|11404.3|11400.3|11407.3|11403.3|11400.9|11396.9|41
1648059320000|2022-03-23 18:15:20|11403.4|11399.4|11405.8|11401.8|11408.4|11404.4|11403.3|11399.3|50
1648059330000|2022-03-23 18:15:30|11407.2|11403.2|11397.9|11393.9|11407.9|11403.9|11396.9|11392.9|73
1648059340000|2022-03-23 18:15:40|11398|11394|11391|11387|11398|11394|11389.9|11385.9|75
1648059350000|2022-03-23 18:15:50|11392|11388|11389|11385|11393.9|11389.9|11389|11385|40
1648059360000|2022-03-23 18:16:00|11388.5|11384.5|11388|11384|11389|11385|11385.6|11381.6|55
1648059370000|2022-03-23 18:16:10|11387.5|11383.5|11382.1|11378.1|11387.5|11383.5|11379.6|11375.6|29
1648059380000|2022-03-23 18:16:20|11381.5|11377.5|11379.5|11375.5|11383.1|11379.1|11379.5|11375.5|25
1648059390000|2022-03-23 18:16:30|11379.1|11375.1|11377.2|11373.2|11379.7|11375.7|11377.2|11373.2|87
1648059400000|2022-03-23 18:16:40|11377.3|11373.3|11379.2|11375.2|11379.7|11375.7|11377.3|11373.3|22
1648059410000|2022-03-23 18:16:50|11377.8|11373.8|11381.2|11377.2|11382.7|11378.7|11375.8|11371.8|75
1648059420000|2022-03-23 18:17:00|11379.8|11375.8|11385.2|11381.2|11386.6|11382.6|11378.2|11374.2|32
1648059430000|2022-03-23 18:17:10|11387.1|11383.1|11386.2|11382.2|11390.6|11386.6|11385.7|11381.7|63
1648059440000|2022-03-23 18:17:20|11387.2|11383.2|11380.7|11376.7|11387.2|11383.2|11378.7|11374.7|34
1648059450000|2022-03-23 18:17:30|11382.6|11378.6|11377.2|11373.2|11383.2|11379.2|11376.7|11372.7|40
1648059460000|2022-03-23 18:17:40|11376.7|11372.7|11377.2|11373.2|11380.2|11376.2|11376.7|11372.7|27
1648059470000|2022-03-23 18:17:50|11376.3|11372.3|11380.3|11376.3|11382.3|11378.3|11376.3|11372.3|51
1648059480000|2022-03-23 18:18:00|11379.3|11375.3|11384.7|11380.7|11384.7|11380.7|11378.3|11374.3|34
1648059490000|2022-03-23 18:18:10|11385.1|11381.1|11391.1|11387.1|11392.1|11388.1|11383.2|11379.2|24
1648059500000|2022-03-23 18:18:20|11389.8|11385.8|11394.1|11390.1|11394.1|11390.1|11386.7|11382.7|30
1648059510000|2022-03-23 18:18:30|11395|11391|11392.1|11388.1|11395.1|11391.1|11390.1|11386.1|39
1648059520000|2022-03-23 18:18:40|11391.1|11387.1|11391.6|11387.6|11394|11390|11391.1|11387.1|22
1648059530000|2022-03-23 18:18:50|11391.1|11387.1|11390|11386|11392|11388|11390|11386|17
1648059540000|2022-03-23 18:19:00|11391|11387|11399.9|11395.9|11401.3|11397.3|11389.5|11385.5|115
1648059550000|2022-03-23 18:19:10|11399.5|11395.5|11393|11389|11400|11396|11393|11389|39
1648059560000|2022-03-23 18:19:20|11392|11388|11390|11386|11392|11388|11390|11386|25
1648059570000|2022-03-23 18:19:30|11390.1|11386.1|11395|11391|11396.9|11392.9|11390.1|11386.1|63
1648059580000|2022-03-23 18:19:40|11394|11390|11385|11381|11394|11390|11385|11381|43
1648059590000|2022-03-23 18:19:50|11383.6|11379.6|11389.1|11385.1|11390|11386|11382|11378|44
1648059600000|2022-03-23 18:20:00|11389|11385|11390|11386|11392.5|11388.5|11388|11384|59
1648059610000|2022-03-23 18:20:10|11389|11385|11379.1|11375.1|11389|11385|11378.6|11374.6|57
1648059620000|2022-03-23 18:20:20|11380.4|11376.4|11388|11384|11389|11385|11380.4|11376.4|43
1648059630000|2022-03-23 18:20:30|11388.5|11384.5|11386|11382|11388.5|11384.5|11381.6|11377.6|64
1648059640000|2022-03-23 18:20:40|11386.1|11382.1|11382.1|11378.1|11387|11383|11381.2|11377.2|54
1648059650000|2022-03-23 18:20:50|11381.6|11377.6|11380.1|11376.1|11384|11380|11376.7|11372.7|84
1648059660000|2022-03-23 18:21:00|11379.1|11375.1|11384.1|11380.1|11385|11381|11377.6|11373.6|49
1648059670000|2022-03-23 18:21:10|11383.6|11379.6|11393.1|11389.1|11393.1|11389.1|11383.6|11379.6|45
1648059680000|2022-03-23 18:21:20|11392.1|11388.1|11398.1|11394.1|11399.3|11395.3|11390.6|11386.6|97
1648059690000|2022-03-23 18:21:30|11398.5|11394.5|11404|11400|11406|11402|11398.5|11394.5|68
1648059700000|2022-03-23 18:21:40|11403|11399|11406|11402|11406.1|11402.1|11401|11397|50
1648059710000|2022-03-23 18:21:50|11406.9|11402.9|11406.1|11402.1|11410|11406|11406|11402|54
1648059720000|2022-03-23 18:22:00|11406|11402|11402.1|11398.1|11407.1|11403.1|11402.1|11398.1|60
1648059730000|2022-03-23 18:22:10|11403.1|11399.1|11402.1|11398.1|11404.6|11400.6|11402.1|11398.1|27
1648059740000|2022-03-23 18:22:20|11403|11399|11403|11399|11404|11400|11399.1|11395.1|100
1648059750000|2022-03-23 18:22:30|11403.1|11399.1|11400.2|11396.2|11407.1|11403.1|11399.2|11395.2|71
1648059760000|2022-03-23 18:22:40|11399.7|11395.7|11411.2|11407.2|11411.2|11407.2|11399.7|11395.7|95
1648059770000|2022-03-23 18:22:50|11411.7|11407.7|11418|11414|11421.6|11417.6|11411.7|11407.7|199
1648059780000|2022-03-23 18:23:00|11418.1|11414.1|11418|11414|11421.9|11417.9|11418|11414|85
1648059790000|2022-03-23 18:23:10|11417.5|11413.5|11419.2|11415.2|11419.7|11415.7|11413.2|11409.2|94
1648059800000|2022-03-23 18:23:20|11419.7|11415.7|11421.2|11417.2|11425.1|11421.1|11419.7|11415.7|178
1648059810000|2022-03-23 18:23:30|11420.3|11416.3|11418.2|11414.2|11420.3|11416.3|11413.7|11409.7|86
1648059820000|2022-03-23 18:23:40|11418.1|11414.1|11422.1|11418.1|11422.1|11418.1|11416.2|11412.2|78
1648059830000|2022-03-23 18:23:50|11421.1|11417.1|11422.1|11418.1|11423.2|11419.2|11416.1|11412.1|59
1648059840000|2022-03-23 18:24:00|11421.2|11417.2|11425.1|11421.1|11426.2|11422.2|11421.2|11417.2|92
1648059850000|2022-03-23 18:24:10|11426|11422|11427.1|11423.1|11430.6|11426.6|11425.1|11421.1|132
1648059860000|2022-03-23 18:24:20|11426.1|11422.1|11420.2|11416.2|11429.1|11425.1|11418.2|11414.2|154
1648059870000|2022-03-23 18:24:30|11419.2|11415.2|11417.2|11413.2|11419.7|11415.7|11416.7|11412.7|34
1648059880000|2022-03-23 18:24:40|11418.2|11414.2|11424.6|11420.6|11427.1|11423.1|11417.3|11413.3|113
1648059890000|2022-03-23 18:24:50|11424.7|11420.7|11422.2|11418.2|11427.1|11423.1|11422.2|11418.2|46
1648059900000|2022-03-23 18:25:00|11422.7|11418.7|11432.2|11428.2|11433.6|11429.6|11420.7|11416.7|131
1648059910000|2022-03-23 18:25:10|11432.1|11428.1|11431.2|11427.2|11434.1|11430.1|11427.1|11423.1|94
1648059920000|2022-03-23 18:25:20|11431.7|11427.7|11433.1|11429.1|11436.1|11432.1|11429.2|11425.2|68
1648059930000|2022-03-23 18:25:30|11432.7|11428.7|11430.1|11426.1|11434.2|11430.2|11428.7|11424.7|120
1648059940000|2022-03-23 18:25:40|11430.6|11426.6|11435.1|11431.1|11437.1|11433.1|11430.6|11426.6|146
1648059950000|2022-03-23 18:25:50|11435.6|11431.6|11438.1|11434.1|11440|11436|11434.1|11430.1|112
1648059960000|2022-03-23 18:26:00|11437.6|11433.6|11440.1|11436.1|11441|11437|11430.1|11426.1|123
1648059970000|2022-03-23 18:26:10|11439.1|11435.1|11438.1|11434.1|11441|11437|11436.1|11432.1|114
1648059980000|2022-03-23 18:26:20|11437.2|11433.2|11429.6|11425.6|11437.2|11433.2|11428.7|11424.7|84
1648059990000|2022-03-23 18:26:30|11430.1|11426.1|11431.1|11427.1|11434.1|11430.1|11429.2|11425.2|66
1648060000000|2022-03-23 18:26:40|11432.7|11428.7|11431.1|11427.1|11436.1|11432.1|11431.1|11427.1|50
1648060010000|2022-03-23 18:26:50|11430.7|11426.7|11430.3|11426.3|11433.1|11429.1|11427.2|11423.2|95
1648060020000|2022-03-23 18:27:00|11430.2|11426.2|11444.1|11440.1|11444.1|11440.1|11428.2|11424.2|188
1648060030000|2022-03-23 18:27:10|11444.2|11440.2|11451.1|11447.1|11452|11448|11444.1|11440.1|298
1648060040000|2022-03-23 18:27:20|11450.1|11446.1|11455.1|11451.1|11459|11455|11450.1|11446.1|205
1648060050000|2022-03-23 18:27:30|11454.2|11450.2|11447.7|11443.7|11454.2|11450.2|11447.1|11443.1|173
1648060060000|2022-03-23 18:27:40|11447.6|11443.6|11449.6|11445.6|11451.6|11447.6|11446.2|11442.2|50
1648060070000|2022-03-23 18:27:50|11449.1|11445.1|11465.5|11461.5|11466|11462|11447.2|11443.2|399
1648060080000|2022-03-23 18:28:00|11465.9|11461.9|11470|11466|11473.5|11469.5|11465.9|11461.9|249
1648060090000|2022-03-23 18:28:10|11470.4|11466.4|11469.9|11465.9|11474.9|11470.9|11466.4|11462.4|193
1648060100000|2022-03-23 18:28:20|11470.5|11466.5|11467.3|11463.3|11472.4|11468.4|11466.3|11462.3|135
1648060110000|2022-03-23 18:28:30|11466.9|11462.9|11458.8|11454.8|11468.3|11464.3|11457.4|11453.4|268
1648060120000|2022-03-23 18:28:40|11458.9|11454.9|11460.9|11456.9|11466.4|11462.4|11458.3|11454.3|160
1648060130000|2022-03-23 18:28:50|11460.4|11456.4|11464.8|11460.8|11464.8|11460.8|11459.4|11455.4|205
1648060140000|2022-03-23 18:29:00|11464.9|11460.9|11466.9|11462.9|11473.3|11469.3|11464.4|11460.4|258
1648060150000|2022-03-23 18:29:10|11465.9|11461.9|11466.4|11462.4|11471.9|11467.9|11463.4|11459.4|187
1648060160000|2022-03-23 18:29:20|11466.3|11462.3|11473.4|11469.4|11473.4|11469.4|11466.3|11462.3|167
1648060170000|2022-03-23 18:29:30|11472.4|11468.4|11465.7|11461.7|11473.4|11469.4|11465.6|11461.6|188
1648060180000|2022-03-23 18:29:40|11465.2|11461.2|11466.1|11462.1|11470.6|11466.6|11463.6|11459.6|286
1648060190000|2022-03-23 18:29:50|11468|11464|11463.2|11459.2|11468|11464|11460.7|11456.7|258
1648060200000|2022-03-23 18:30:00|11461.3|11457.3|11461.1|11457.1|11463.2|11459.2|11455.2|11451.2|261
1648060210000|2022-03-23 18:30:10|11460.7|11456.7|11474.4|11470.4|11476|11472|11460.1|11456.1|191
1648060220000|2022-03-23 18:30:20|11473.1|11469.1|11479|11475|11479.9|11475.9|11471|11467|82
1648060230000|2022-03-23 18:30:30|11479.9|11475.9|11477.3|11473.3|11481.9|11477.9|11477.3|11473.3|81
1648060240000|2022-03-23 18:30:40|11476.9|11472.9|11471.4|11467.4|11476.9|11472.9|11468.9|11464.9|67
1648060250000|2022-03-23 18:30:50|11470.4|11466.4|11471.9|11467.9|11476.6|11472.6|11469.9|11465.9|103
1648060260000|2022-03-23 18:31:00|11471.5|11467.5|11479.3|11475.3|11479.3|11475.3|11470.4|11466.4|67
1648060270000|2022-03-23 18:31:10|11479.8|11475.8|11482.9|11478.9|11486.8|11482.8|11477.8|11473.8|243
1648060280000|2022-03-23 18:31:20|11482.4|11478.4|11480.8|11476.8|11488.2|11484.2|11480.8|11476.8|105
1648060290000|2022-03-23 18:31:30|11481.8|11477.8|11476.9|11472.9|11484.3|11480.3|11476.9|11472.9|156
1648060300000|2022-03-23 18:31:40|11477.3|11473.3|11472.4|11468.4|11477.3|11473.3|11472.4|11468.4|59
1648060310000|2022-03-23 18:31:50|11471.8|11467.8|11473.8|11469.8|11476.3|11472.3|11471.8|11467.8|36
1648060320000|2022-03-23 18:32:00|11474.3|11470.3|11472.8|11468.8|11474.8|11470.8|11467.8|11463.8|82
1648060330000|2022-03-23 18:32:10|11471.4|11467.4|11474.8|11470.8|11475.3|11471.3|11470.8|11466.8|44
1648060340000|2022-03-23 18:32:20|11472.5|11468.5|11474.2|11470.2|11474.7|11470.7|11472.3|11468.3|28
1648060350000|2022-03-23 18:32:30|11472.9|11468.9|11473.3|11469.3|11474.8|11470.8|11472.8|11468.8|32
1648060360000|2022-03-23 18:32:40|11472.8|11468.8|11467.8|11463.8|11473.3|11469.3|11466.9|11462.9|58
1648060370000|2022-03-23 18:32:50|11468.3|11464.3|11476.9|11472.9|11477.9|11473.9|11468.3|11464.3|31
1648060380000|2022-03-23 18:33:00|11476.8|11472.8|11472.8|11468.8|11477.8|11473.8|11472.3|11468.3|18
1648060390000|2022-03-23 18:33:10|11472.4|11468.4|11469.9|11465.9|11473.2|11469.2|11467.9|11463.9|50
1648060400000|2022-03-23 18:33:20|11469.5|11465.5|11471.8|11467.8|11471.8|11467.8|11467.9|11463.9|27
1648060410000|2022-03-23 18:33:30|11471.9|11467.9|11473.3|11469.3|11473.3|11469.3|11469.8|11465.8|25
1648060420000|2022-03-23 18:33:40|11474.3|11470.3|11477.3|11473.3|11477.3|11473.3|11473.8|11469.8|48
1648060430000|2022-03-23 18:33:50|11476.8|11472.8|11473.3|11469.3|11477.3|11473.3|11473.3|11469.3|16
1648060440000|2022-03-23 18:34:00|11474.3|11470.3|11477.7|11473.7|11477.8|11473.8|11474.3|11470.3|26
1648060450000|2022-03-23 18:34:10|11479.3|11475.3|11478.8|11474.8|11480.7|11476.7|11477.8|11473.8|35
1648060460000|2022-03-23 18:34:20|11479.3|11475.3|11480.3|11476.3|11480.8|11476.8|11479.3|11475.3|18
1648060470000|2022-03-23 18:34:30|11480.8|11476.8|11474.8|11470.8|11480.8|11476.8|11474.8|11470.8|23
1648060480000|2022-03-23 18:34:40|11475.3|11471.3|11477.3|11473.3|11479.8|11475.8|11474.8|11470.8|19
1648060490000|2022-03-23 18:34:50|11477.7|11473.7|11472.8|11468.8|11477.8|11473.8|11470.8|11466.8|47
1648060500000|2022-03-23 18:35:00|11472.3|11468.3|11470.7|11466.7|11473.3|11469.3|11470.3|11466.3|30
1648060510000|2022-03-23 18:35:10|11470.8|11466.8|11463.9|11459.9|11471.7|11467.7|11463.4|11459.4|118
1648060520000|2022-03-23 18:35:20|11464.9|11460.9|11470.8|11466.8|11471.9|11467.9|11464.9|11460.9|81
1648060530000|2022-03-23 18:35:30|11469.9|11465.9|11472.7|11468.7|11472.8|11468.8|11468.8|11464.8|18
1648060540000|2022-03-23 18:35:40|11472.3|11468.3|11472.7|11468.7|11472.7|11468.7|11469.8|11465.8|12
1648060550000|2022-03-23 18:35:50|11472.3|11468.3|11466.9|11462.9|11472.3|11468.3|11466.4|11462.4|17
1648060560000|2022-03-23 18:36:00|11466.8|11462.8|11467.3|11463.3|11468.7|11464.7|11463.8|11459.8|45
1648060570000|2022-03-23 18:36:10|11467.8|11463.8|11472.8|11468.8|11472.8|11468.8|11465.3|11461.3|41
1648060580000|2022-03-23 18:36:20|11475.4|11471.4|11475.7|11471.7|11479.7|11475.7|11475.4|11471.4|74
1648060590000|2022-03-23 18:36:30|11475.8|11471.8|11476.8|11472.8|11477.7|11473.7|11475.8|11471.8|4
1648060600000|2022-03-23 18:36:40|11476.7|11472.7|11477.7|11473.7|11481.7|11477.7|11475.3|11471.3|76
1648060610000|2022-03-23 18:36:50|11478.7|11474.7|11475.8|11471.8|11480.1|11476.1|11475.4|11471.4|30
1648060620000|2022-03-23 18:37:00|11476.7|11472.7|11477.8|11473.8|11478.2|11474.2|11476.7|11472.7|8
1648060630000|2022-03-23 18:37:10|11478.7|11474.7|11481.8|11477.8|11482.2|11478.2|11478.7|11474.7|109
1648060640000|2022-03-23 18:37:20|11481.7|11477.7|11480.7|11476.7|11481.7|11477.7|11478.3|11474.3|38
1648060650000|2022-03-23 18:37:30|11480.3|11476.3|11480.2|11476.2|11481.3|11477.3|11479.8|11475.8|4
1648060660000|2022-03-23 18:37:40|11481.2|11477.2|11480.3|11476.3|11481.7|11477.7|11479.8|11475.8|24
1648060670000|2022-03-23 18:37:50|11480.7|11476.7|11480.7|11476.7|11482.2|11478.2|11479.8|11475.8|7
1648060680000|2022-03-23 18:38:00|11480.3|11476.3|11477.8|11473.8|11480.3|11476.3|11476.8|11472.8|14
1648060690000|2022-03-23 18:38:10|11477.7|11473.7|11474.7|11470.7|11478.2|11474.2|11474.3|11470.3|11
1648060700000|2022-03-23 18:38:20|11474.3|11470.3|11474.7|11470.7|11474.7|11470.7|11473.3|11469.3|7
1648060710000|2022-03-23 18:38:30|11473.8|11469.8|11470.7|11466.7|11473.8|11469.8|11470.7|11466.7|15
1648060720000|2022-03-23 18:38:40|11471.2|11467.2|11476.6|11472.6|11476.6|11472.6|11470.2|11466.2|16
1648060730000|2022-03-23 18:38:50|11477.1|11473.1|11474.6|11470.6|11477.6|11473.6|11472.6|11468.6|32
1648060740000|2022-03-23 18:39:00|11474.2|11470.2|11472.6|11468.6|11474.6|11470.6|11471.7|11467.7|22
1648060750000|2022-03-23 18:39:10|11474|11470|11474.6|11470.6|11476.5|11472.5|11473.1|11469.1|49
1648060760000|2022-03-23 18:39:20|11475|11471|11474.6|11470.6|11477.5|11473.5|11474.5|11470.5|16
1648060770000|2022-03-23 18:39:30|11473.2|11469.2|11473.6|11469.6|11473.6|11469.6|11472.6|11468.6|18
1648060780000|2022-03-23 18:39:40|11473.1|11469.1|11473.5|11469.5|11473.6|11469.6|11469.6|11465.6|20
1648060790000|2022-03-23 18:39:50|11472.6|11468.6|11471.6|11467.6|11474.1|11470.1|11471.1|11467.1|50
1648060800000|2022-03-23 18:40:00|11471.1|11467.1|11475.6|11471.6|11475.6|11471.6|11470.6|11466.6|10
1648060810000|2022-03-23 18:40:10|11476|11472|11478|11474|11479.1|11475.1|11476|11472|28
1648060820000|2022-03-23 18:40:20|11478.6|11474.6|11491.5|11487.5|11492.4|11488.4|11477.7|11473.7|81
1648060830000|2022-03-23 18:40:30|11491.4|11487.4|11493.4|11489.4|11494.4|11490.4|11491|11487|62
1648060840000|2022-03-23 18:40:40|11492.9|11488.9|11494.9|11490.9|11495.8|11491.8|11492.4|11488.4|85
1648060850000|2022-03-23 18:40:50|11494.4|11490.4|11498.3|11494.3|11499.2|11495.2|11493.9|11489.9|61
1648060860000|2022-03-23 18:41:00|11498.2|11494.2|11499.2|11495.2|11499.6|11495.6|11497.7|11493.7|68
1648060870000|2022-03-23 18:41:10|11499.3|11495.3|11495.2|11491.2|11499.3|11495.3|11495.2|11491.2|20
1648060880000|2022-03-23 18:41:20|11495.7|11491.7|11495.3|11491.3|11496.3|11492.3|11494.3|11490.3|44
1648060890000|2022-03-23 18:41:30|11495.9|11491.9|11497.9|11493.9|11499.3|11495.3|11495.9|11491.9|14
1648060900000|2022-03-23 18:41:40|11498.3|11494.3|11495.5|11491.5|11500.3|11496.3|11495.2|11491.2|77
1648060910000|2022-03-23 18:41:50|11496.4|11492.4|11496.5|11492.5|11496.5|11492.5|11496.4|11492.4|3
1648060920000|2022-03-23 18:42:00|11497.4|11493.4|11498.7|11494.7|11499.2|11495.2|11493.2|11489.2|232
1648060930000|2022-03-23 18:42:10|11498.2|11494.2|11494.7|11490.7|11501.5|11497.5|11494.7|11490.7|97
1648060940000|2022-03-23 18:42:20|11494.2|11490.2|11496.7|11492.7|11500.7|11496.7|11492.2|11488.2|87
1648060950000|2022-03-23 18:42:30|11495.8|11491.8|11495.7|11491.7|11496.7|11492.7|11493.2|11489.2|14
1648060960000|2022-03-23 18:42:40|11495.2|11491.2|11495.2|11491.2|11495.2|11491.2|11495.2|11491.2|8
1648060970000|2022-03-23 18:42:50|11494.8|11490.8|11492.7|11488.7|11495.7|11491.7|11489.3|11485.3|25
1648060980000|2022-03-23 18:43:00|11492.8|11488.8|11488.6|11484.6|11493.2|11489.2|11486.8|11482.8|49
1648060990000|2022-03-23 18:43:10|11488.7|11484.7|11489.8|11485.8|11491.3|11487.3|11488.2|11484.2|14
1648061000000|2022-03-23 18:43:20|11489.4|11485.4|11492.7|11488.7|11493.1|11489.1|11487.8|11483.8|14
1648061010000|2022-03-23 18:43:30|11492.8|11488.8|11489.7|11485.7|11493.8|11489.8|11489.7|11485.7|10
1648061020000|2022-03-23 18:43:40|11489.2|11485.2|11486.8|11482.8|11489.2|11485.2|11486.8|11482.8|5
1648061030000|2022-03-23 18:43:50|11486.7|11482.7|11487.7|11483.7|11489.7|11485.7|11486.7|11482.7|11
1648061040000|2022-03-23 18:44:00|11488.2|11484.2|11491.8|11487.8|11491.8|11487.8|11487.7|11483.7|15
1648061050000|2022-03-23 18:44:10|11492.3|11488.3|11494.8|11490.8|11494.8|11490.8|11488.5|11484.5|44
1648061060000|2022-03-23 18:44:20|11495.2|11491.2|11495.8|11491.8|11496.8|11492.8|11494.7|11490.7|21
1648061070000|2022-03-23 18:44:30|11496.2|11492.2|11494.8|11490.8|11497.7|11493.7|11494.7|11490.7|25
1648061080000|2022-03-23 18:44:40|11495.3|11491.3|11494.8|11490.8|11497.8|11493.8|11494.8|11490.8|27
1648061090000|2022-03-23 18:44:50|11494.3|11490.3|11497.2|11493.2|11497.7|11493.7|11493.9|11489.9|26
1648061100000|2022-03-23 18:45:00|11497.3|11493.3|11497.7|11493.7|11498.2|11494.2|11496.8|11492.8|7
1648061110000|2022-03-23 18:45:10|11499.1|11495.1|11494.7|11490.7|11499.1|11495.1|11492.9|11488.9|36
1648061120000|2022-03-23 18:45:20|11495.2|11491.2|11495.2|11491.2|11497.7|11493.7|11494.7|11490.7|19
1648061130000|2022-03-23 18:45:30|11494.8|11490.8|11494.7|11490.7|11494.8|11490.8|11494.7|11490.7|3
1648061140000|2022-03-23 18:45:40|11495.6|11491.6|11489.8|11485.8|11495.7|11491.7|11489.8|11485.8|30
1648061150000|2022-03-23 18:45:50|11489.3|11485.3|11489.7|11485.7|11491.2|11487.2|11486.7|11482.7|24
1648061160000|2022-03-23 18:46:00|11488.7|11484.7|11492.7|11488.7|11493.2|11489.2|11488.7|11484.7|34
1648061170000|2022-03-23 18:46:10|11492.1|11488.1|11490.7|11486.7|11492.1|11488.1|11490.2|11486.2|10
1648061180000|2022-03-23 18:46:20|11490.3|11486.3|11489.2|11485.2|11490.7|11486.7|11489.2|11485.2|7
1648061190000|2022-03-23 18:46:30|11488.7|11484.7|11487.7|11483.7|11489.2|11485.2|11485.7|11481.7|37
1648061200000|2022-03-23 18:46:40|11487.2|11483.2|11483.7|11479.7|11487.7|11483.7|11483.7|11479.7|21
1648061210000|2022-03-23 18:46:50|11484.2|11480.2|11481.3|11477.3|11484.8|11480.8|11478.7|11474.7|63
1648061220000|2022-03-23 18:47:00|11481.8|11477.8|11479.7|11475.7|11481.8|11477.8|11479.7|11475.7|23
1648061230000|2022-03-23 18:47:10|11479.3|11475.3|11481.8|11477.8|11482.7|11478.7|11478.3|11474.3|26
1648061240000|2022-03-23 18:47:20|11481.3|11477.3|11484.8|11480.8|11484.8|11480.8|11480.8|11476.8|23
1648061250000|2022-03-23 18:47:30|11483.4|11479.4|11479.7|11475.7|11484.2|11480.2|11477.2|11473.2|36
1648061260000|2022-03-23 18:47:40|11478.8|11474.8|11477.7|11473.7|11480.3|11476.3|11474.7|11470.7|61
1648061270000|2022-03-23 18:47:50|11477.8|11473.8|11478.3|11474.3|11478.7|11474.7|11476.8|11472.8|13
1648061280000|2022-03-23 18:48:00|11477.8|11473.8|11480.8|11476.8|11482.7|11478.7|11477.8|11473.8|45
1648061290000|2022-03-23 18:48:10|11481.3|11477.3|11477.7|11473.7|11481.3|11477.3|11476.8|11472.8|6
1648061300000|2022-03-23 18:48:20|11477.3|11473.3|11478.8|11474.8|11479.7|11475.7|11476.8|11472.8|17
1648061310000|2022-03-23 18:48:30|11478.7|11474.7|11477.8|11473.8|11479.7|11475.7|11477.7|11473.7|6
1648061320000|2022-03-23 18:48:40|11478.2|11474.2|11478.8|11474.8|11478.8|11474.8|11477.3|11473.3|3
1648061330000|2022-03-23 18:48:50|11478.7|11474.7|11480.8|11476.8|11481.7|11477.7|11478.7|11474.7|13
1648061340000|2022-03-23 18:49:00|11480.3|11476.3|11479.7|11475.7|11481.7|11477.7|11477.3|11473.3|18
1648061350000|2022-03-23 18:49:10|11480.6|11476.6|11480.3|11476.3|11481.2|11477.2|11479.8|11475.8|14
1648061360000|2022-03-23 18:49:20|11479.8|11475.8|11480.7|11476.7|11482.2|11478.2|11479.7|11475.7|13
1648061370000|2022-03-23 18:49:30|11481.2|11477.2|11481.7|11477.7|11483.6|11479.6|11481.2|11477.2|76
1648061380000|2022-03-23 18:49:40|11482.6|11478.6|11473.3|11469.3|11483.6|11479.6|11473.3|11469.3|39
1648061390000|2022-03-23 18:49:50|11473.8|11469.8|11471.7|11467.7|11475.1|11469.8|11469.8|11465.8|86
1648061400000|2022-03-23 18:50:00|11474|11470|11474.6|11470.6|11479.2|11475.2|11474|11470|52
1648061410000|2022-03-23 18:50:10|11474.7|11470.7|11471.2|11467.2|11475.7|11471.7|11469.8|11465.8|46
1648061420000|2022-03-23 18:50:20|11471.6|11467.6|11472.7|11468.7|11474.6|11470.6|11471.6|11467.6|22
1648061430000|2022-03-23 18:50:30|11472.2|11468.2|11472.7|11468.7|11474.1|11470.1|11471.6|11467.6|41
1648061440000|2022-03-23 18:50:40|11472.6|11468.6|11474.6|11470.6|11474.6|11470.6|11472.1|11468.1|21
1648061450000|2022-03-23 18:50:50|11473.6|11469.6|11471.7|11467.7|11473.6|11469.6|11468.7|11464.7|33
1648061460000|2022-03-23 18:51:00|11470.3|11466.3|11470.8|11466.8|11471.3|11467.3|11469.8|11465.8|43
1648061470000|2022-03-23 18:51:10|11470.3|11466.3|11470.2|11466.2|11472.7|11468.7|11469.8|11465.8|19
1648061480000|2022-03-23 18:51:20|11469.8|11465.8|11467.3|11463.3|11469.8|11465.8|11466.3|11462.3|21
1648061490000|2022-03-23 18:51:30|11467.7|11463.7|11466.7|11462.7|11469.2|11465.2|11466.7|11462.7|11
1648061500000|2022-03-23 18:51:40|11467.1|11463.1|11466.7|11462.7|11468.7|11464.7|11465.8|11461.8|8
1648061510000|2022-03-23 18:51:50|11467.6|11463.6|11468.7|11464.7|11468.8|11464.8|11465.8|11461.8|22
1648061520000|2022-03-23 18:52:00|11469.2|11465.2|11472.7|11468.7|11474.1|11470.1|11468.2|11464.2|24
1648061530000|2022-03-23 18:52:10|11470.9|11466.9|11468.7|11464.7|11471.1|11467.1|11468.2|11464.2|37
1648061540000|2022-03-23 18:52:20|11468.2|11464.2|11464.3|11460.3|11468.7|11464.7|11463.2|11459.2|46
1648061550000|2022-03-23 18:52:30|11464.7|11460.7|11462.3|11458.3|11464.7|11460.7|11461.4|11457.4|16
1648061560000|2022-03-23 18:52:40|11462.7|11458.7|11462.7|11458.7|11464.1|11460.1|11462.2|11458.2|20
1648061570000|2022-03-23 18:52:50|11462.1|11458.1|11463.7|11459.7|11464.7|11460.7|11462.1|11458.1|7
1648061580000|2022-03-23 18:53:00|11464.3|11460.3|11461.3|11457.3|11464.3|11460.3|11459.3|11455.3|24
1648061590000|2022-03-23 18:53:10|11461.7|11457.7|11461.8|11457.8|11466.3|11462.3|11461.7|11457.7|19
1648061600000|2022-03-23 18:53:20|11462.3|11458.3|11468.8|11464.8|11469.7|11465.7|11462.3|11458.3|21
1648061610000|2022-03-23 18:53:30|11467|11463|11464.9|11460.9|11467.8|11463.8|11464.9|11460.9|9
1648061620000|2022-03-23 18:53:40|11464.8|11460.8|11464.8|11460.8|11464.8|11460.8|11464.8|11460.8|1
1648061630000|2022-03-23 18:53:50|11465.8|11461.8|11465.8|11461.8|11466.3|11462.3|11465.4|11461.4|15
1648061640000|2022-03-23 18:54:00|11465.3|11461.3|11466.2|11462.2|11467.3|11463.3|11464.8|11460.8|12
1648061650000|2022-03-23 18:54:10|11465.8|11461.8|11463.8|11459.8|11465.8|11461.8|11462.8|11458.8|9
1648061660000|2022-03-23 18:54:20|11463.3|11459.3|11465.7|11461.7|11465.7|11461.7|11463.3|11459.3|2
1648061670000|2022-03-23 18:54:30|11466.6|11462.6|11466.7|11462.7|11468.7|11464.7|11465.3|11461.3|29
1648061680000|2022-03-23 18:54:40|11465.8|11461.8|11465.2|11461.2|11468.2|11464.2|11465.2|11461.2|10
1648061690000|2022-03-23 18:54:50|11464.3|11460.3|11461.8|11457.8|11464.7|11460.7|11461.8|11457.8|15
1648061700000|2022-03-23 18:55:00|11461.3|11457.3|11465.7|11461.7|11465.7|11461.7|11460.8|11456.8|10
1648061710000|2022-03-23 18:55:10|11465.6|11461.6|11459.8|11455.8|11465.7|11461.7|11459.8|11455.8|14
1648061720000|2022-03-23 18:55:20|11460.7|11456.7|11462.7|11458.7|11462.7|11458.7|11460.7|11456.7|5
1648061730000|2022-03-23 18:55:30|11464.3|11460.3|11462.8|11458.8|11464.7|11460.7|11461.8|11457.8|19
1648061740000|2022-03-23 18:55:40|11463.3|11459.3|11465.2|11461.2|11466.7|11462.7|11463.3|11459.3|17
1648061750000|2022-03-23 18:55:50|11464.7|11460.7|11464.7|11460.7|11465.2|11461.2|11463.8|11459.8|6
1648061760000|2022-03-23 18:56:00|11465.2|11461.2|11464.8|11460.8|11465.7|11461.7|11464.8|11460.8|1
1648061770000|2022-03-23 18:56:10|11464.3|11460.3|11465.8|11461.8|11466.7|11462.7|11462.8|11458.8|23
1648061780000|2022-03-23 18:56:20|11465.3|11461.3|11466.8|11462.8|11467.3|11463.3|11464.8|11460.8|16
1648061790000|2022-03-23 18:56:30|11467.3|11463.3|11466.8|11462.8|11467.3|11463.3|11465.8|11461.8|6
1648061800000|2022-03-23 18:56:40|11466.9|11462.9|11466.9|11462.9|11467.3|11463.3|11465.9|11461.9|7
1648061810000|2022-03-23 18:56:50|11467.8|11463.8|11468.8|11464.8|11469.2|11465.2|11467.8|11463.8|12
1648061820000|2022-03-23 18:57:00|11467.8|11463.8|11466.8|11462.8|11467.8|11463.8|11462.3|11458.3|75
1648061830000|2022-03-23 18:57:10|11467.2|11463.2|11468.8|11464.8|11469.4|11465.4|11467.2|11463.2|17
1648061840000|2022-03-23 18:57:20|11469.2|11465.2|11471.8|11467.8|11472.2|11468.2|11468.8|11464.8|16
1648061850000|2022-03-23 18:57:30|11471.4|11467.4|11472.8|11468.8|11473.3|11469.3|11470.9|11466.9|16
1648061860000|2022-03-23 18:57:40|11473.2|11469.2|11469.8|11465.8|11473.7|11469.7|11467.9|11463.9|53
1648061870000|2022-03-23 18:57:50|11470.7|11466.7|11470.3|11466.3|11470.8|11466.8|11469.3|11465.3|8
1648061880000|2022-03-23 18:58:00|11470.2|11466.2|11469.8|11465.8|11471.2|11467.2|11469.8|11465.8|3
1648061890000|2022-03-23 18:58:10|11469.3|11465.3|11467.8|11463.8|11469.3|11465.3|11467.8|11463.8|4
1648061900000|2022-03-23 18:58:20|11468.3|11464.3|11470.7|11466.7|11471.7|11467.7|11468.3|11464.3|19
1648061910000|2022-03-23 18:58:30|11470.2|11466.2|11467.8|11463.8|11470.7|11466.7|11462.8|11458.8|39
1648061920000|2022-03-23 18:58:40|11467.3|11463.3|11466.3|11462.3|11467.8|11463.8|11465.7|11461.7|12
1648061930000|2022-03-23 18:58:50|11465.8|11461.8|11463.8|11459.8|11467.3|11463.3|11463.3|11459.3|45
1648061940000|2022-03-23 18:59:00|11463.3|11459.3|11465.3|11461.3|11467.1|11463.1|11463.3|11459.3|30
1648061950000|2022-03-23 18:59:10|11463.3|11459.3|11465.8|11461.8|11465.8|11461.8|11463.3|11459.3|15
1648061960000|2022-03-23 18:59:20|11465.3|11461.3|11462.8|11458.8|11465.3|11461.3|11462.8|11458.8|6
1648061970000|2022-03-23 18:59:30|11462.4|11458.4|11459.7|11455.7|11462.4|11458.4|11457.8|11453.8|13
1648061980000|2022-03-23 18:59:40|11459.8|11455.8|11462.2|11458.2|11463.2|11459.2|11459.7|11455.7|26
1648061990000|2022-03-23 18:59:50|11464|11460|11466.3|11462.3|11468.8|11464.8|11464|11460|29
1648062000000|2022-03-23 19:00:00|11465.8|11461.8|11465.8|11461.8|11466.3|11462.3|11465.8|11461.8|8
1648062010000|2022-03-23 19:00:10|11466.3|11462.3|11466.3|11462.3|11466.9|11462.9|11463.9|11459.9|16
1648062020000|2022-03-23 19:00:20|11465.8|11461.8|11467.3|11463.3|11467.3|11463.3|11464.9|11460.9|5
1648062030000|2022-03-23 19:00:30|11467.4|11463.4|11467.9|11463.9|11468.4|11464.4|11467.4|11463.4|10
1648062040000|2022-03-23 19:00:40|11467.8|11463.8|11467.8|11463.8|11467.8|11463.8|11467.8|11463.8|1
1648062050000|2022-03-23 19:00:50|11467.3|11463.3|11462.3|11458.3|11467.3|11463.3|11462.3|11458.3|16
1648062060000|2022-03-23 19:01:00|11462.8|11458.8|11465.5|11461.5|11467.3|11463.3|11462.8|11458.8|17
1648062070000|2022-03-23 19:01:10|11464.4|11460.4|11461.8|11457.8|11464.4|11460.4|11461.8|11457.8|4
1648062080000|2022-03-23 19:01:20|11460.8|11456.8|11460.8|11456.8|11461.8|11457.8|11458.4|11454.4|37
1648062090000|2022-03-23 19:01:30|11459.9|11455.9|11457.9|11453.9|11459.9|11455.9|11457.5|11453.5|28
1648062100000|2022-03-23 19:01:40|11458.9|11454.9|11458.4|11454.4|11459.9|11455.9|11458.4|11454.4|15
1648062110000|2022-03-23 19:01:50|11457.5|11453.5|11456.8|11452.8|11457.9|11453.9|11455.9|11451.9|30
1648062120000|2022-03-23 19:02:00|11457.8|11453.8|11455.9|11451.9|11458.3|11454.3|11455.4|11451.4|23
1648062130000|2022-03-23 19:02:10|11455.4|11451.4|11457.9|11453.9|11458.8|11454.8|11455.4|11451.4|42
1648062140000|2022-03-23 19:02:20|11458.4|11454.4|11457.9|11453.9|11459.4|11455.4|11457.4|11453.4|9
1648062150000|2022-03-23 19:02:30|11457.5|11453.5|11456.9|11452.9|11457.9|11453.9|11453.5|11449.5|32
1648062160000|2022-03-23 19:02:40|11456.4|11452.4|11453|11449|11456.4|11452.4|11450|11446|59
1648062170000|2022-03-23 19:02:50|11452.9|11448.9|11450.5|11446.5|11452.9|11448.9|11449.5|11445.5|28
1648062180000|2022-03-23 19:03:00|11450|11446|11451|11447|11452|11448|11448.6|11444.6|47
1648062190000|2022-03-23 19:03:10|11449.6|11445.6|11448|11444|11451|11447|11447.5|11443.5|17
1648062200000|2022-03-23 19:03:20|11449|11445|11451|11447|11451|11447|11449|11445|13
1648062210000|2022-03-23 19:03:30|11451.4|11447.4|11448.1|11444.1|11453|11449|11447.7|11443.7|102
1648062220000|2022-03-23 19:03:40|11449|11445|11452|11448|11452|11448|11448.1|11444.1|14
1648062230000|2022-03-23 19:03:50|11453|11449|11453|11449|11456|11452|11452.6|11448.6|21
1648062240000|2022-03-23 19:04:00|11452.6|11448.6|11451.6|11447.6|11454.1|11450.1|11451.6|11447.6|13
1648062250000|2022-03-23 19:04:10|11451.1|11447.1|11453.1|11449.1|11455|11451|11451.1|11447.1|12
1648062260000|2022-03-23 19:04:20|11453|11449|11453|11449|11453.1|11449.1|11452.1|11448.1|3
1648062270000|2022-03-23 19:04:30|11453.5|11449.5|11453.5|11449.5|11453.5|11449.5|11452.1|11448.1|16
1648062280000|2022-03-23 19:04:40|11453|11449|11455.1|11451.1|11455.6|11451.6|11453|11449|12
1648062290000|2022-03-23 19:04:50|11456|11452|11456.6|11452.6|11458|11454|11453.1|11449.1|19
1648062300000|2022-03-23 19:05:00|11458.8|11454.8|11466.8|11462.8|11466.8|11462.8|11458.8|11454.8|103
1648062310000|2022-03-23 19:05:10|11465.9|11461.9|11467.9|11463.9|11468.4|11464.4|11465.4|11461.4|18
1648062320000|2022-03-23 19:05:20|11467.4|11463.4|11469.8|11465.8|11470.8|11466.8|11466.9|11462.9|35
1648062330000|2022-03-23 19:05:30|11468.4|11464.4|11466.4|11462.4|11468.4|11464.4|11465.4|11461.4|16
1648062340000|2022-03-23 19:05:40|11466.8|11462.8|11464.9|11460.9|11466.8|11462.8|11463.9|11459.9|6
1648062350000|2022-03-23 19:05:50|11465|11461|11465.9|11461.9|11466.4|11462.4|11465|11461|17
1648062360000|2022-03-23 19:06:00|11466.4|11462.4|11463.9|11459.9|11466.4|11462.4|11462.9|11458.9|8
1648062370000|2022-03-23 19:06:10|11462.9|11458.9|11459.9|11455.9|11462.9|11458.9|11459.9|11455.9|6
1648062380000|2022-03-23 19:06:20|11460|11456|11457.9|11453.9|11460|11456|11457.9|11453.9|5
1648062390000|2022-03-23 19:06:30|11457.5|11453.5|11458.9|11454.9|11458.9|11454.9|11455.9|11451.9|12
1648062400000|2022-03-23 19:06:40|11458|11454|11457.5|11453.5|11458|11454|11456.5|11452.5|1
1648062410000|2022-03-23 19:06:50|11454|11450|11456|11452|11457.4|11453.4|11453.5|11449.5|49
1648062420000|2022-03-23 19:07:00|11456.9|11452.9|11455|11451|11458|11454|11455|11451|4
1648062430000|2022-03-23 19:07:10|11455.5|11451.5|11455.9|11451.9|11456.9|11452.9|11454.9|11450.9|17
1648062440000|2022-03-23 19:07:20|11455|11451|11454.9|11450.9|11455.9|11451.9|11452.9|11448.9|10
1648062450000|2022-03-23 19:07:30|11455.9|11451.9|11456.9|11452.9|11457.8|11453.8|11454.4|11450.4|58
1648062460000|2022-03-23 19:07:40|11456.8|11452.8|11454|11450|11456.9|11452.9|11453|11449|13
1648062470000|2022-03-23 19:07:50|11452.6|11448.6|11452.5|11448.5|11452.6|11448.6|11450|11446|28
1648062480000|2022-03-23 19:08:00|11451.6|11447.6|11451.6|11447.6|11452.1|11448.1|11451.5|11447.5|4
1648062490000|2022-03-23 19:08:10|11450.5|11446.5|11445.5|11441.5|11450.5|11446.5|11445.1|11441.1|25
1648062500000|2022-03-23 19:08:20|11446.5|11442.5|11444.5|11440.5|11446.9|11442.9|11442.5|11438.5|75
1648062510000|2022-03-23 19:08:30|11444|11440|11446|11442|11448.4|11444.4|11443.5|11439.5|57
1648062520000|2022-03-23 19:08:40|11446.4|11442.4|11445.5|11441.5|11448.4|11444.4|11445.5|11441.5|9
1648062530000|2022-03-23 19:08:50|11445|11441|11448|11444|11449|11445|11445|11441|14
1648062540000|2022-03-23 19:09:00|11447.5|11443.5|11453.4|11449.4|11453.4|11449.4|11447.5|11443.5|13
1648062550000|2022-03-23 19:09:10|11453.9|11449.9|11449|11445|11453.9|11449.9|11448|11444|17
1648062560000|2022-03-23 19:09:20|11448.5|11444.5|11447.4|11443.4|11448.5|11444.5|11447.4|11443.4|2
1648062570000|2022-03-23 19:09:30|11446|11442|11447|11443|11448.4|11444.4|11446|11442|13
1648062580000|2022-03-23 19:09:40|11446.9|11442.9|11447|11443|11447.4|11443.4|11446.9|11442.9|0
1648062590000|2022-03-23 19:09:50|11447.4|11443.4|11446.9|11442.9|11447.4|11443.4|11446|11442|4
1648062600000|2022-03-23 19:10:00|11448.3|11444.3|11453.8|11449.8|11454.3|11450.3|11448.3|11444.3|36
1648062610000|2022-03-23 19:10:10|11452.4|11448.4|11451.9|11447.9|11453.8|11449.8|11451.9|11447.9|0
1648062620000|2022-03-23 19:10:20|11451.4|11447.4|11452.3|11448.3|11452.3|11448.3|11450.3|11446.3|2
1648062630000|2022-03-23 19:10:30|11451.9|11447.9|11449.8|11445.8|11453.8|11449.8|11448.8|11444.8|21
1648062640000|2022-03-23 19:10:40|11448.9|11444.9|11448.8|11444.8|11449.8|11445.8|11447.8|11443.8|12
1648062650000|2022-03-23 19:10:50|11449.7|11445.7|11451.8|11447.8|11453.3|11449.3|11449.7|11445.7|7
1648062660000|2022-03-23 19:11:00|11452.7|11448.7|11454.9|11450.9|11458.8|11454.8|11452.7|11448.7|27
1648062670000|2022-03-23 19:11:10|11455.8|11451.8|11455.8|11451.8|11458.3|11454.3|11455.3|11451.3|9
1648062680000|2022-03-23 19:11:20|11454.9|11450.9|11456.8|11452.8|11457.8|11453.8|11454.3|11450.3|7
1648062690000|2022-03-23 19:11:30|11455.8|11451.8|11456.3|11452.3|11456.9|11452.9|11455.3|11451.3|2
1648062700000|2022-03-23 19:11:40|11455.8|11451.8|11454.8|11450.8|11456.8|11452.8|11454.8|11450.8|8
1648062710000|2022-03-23 19:11:50|11454.3|11450.3|11457.3|11453.3|11458.7|11454.7|11453.9|11449.9|20
1648062720000|2022-03-23 19:12:00|11457.4|11453.4|11456.8|11452.8|11459.3|11455.3|11456.3|11452.3|9
1648062730000|2022-03-23 19:12:10|11455.8|11451.8|11457.4|11453.4|11457.8|11453.8|11455.8|11451.8|22
1648062740000|2022-03-23 19:12:20|11456.8|11452.8|11457.8|11453.8|11457.8|11453.8|11456.3|11452.3|16
1648062750000|2022-03-23 19:12:30|11456.8|11452.8|11457.8|11453.8|11457.8|11453.8|11456.8|11452.8|5
1648062770000|2022-03-23 19:12:50|11456.4|11452.4|11457.8|11453.8|11457.8|11453.8|11456.3|11452.3|16
1648062780000|2022-03-23 19:13:00|11456.9|11452.9|11456.3|11452.3|11456.9|11452.9|11455.8|11451.8|8
1648062790000|2022-03-23 19:13:10|11456.7|11452.7|11455.8|11451.8|11457.7|11453.7|11454.8|11450.8|21
1648062800000|2022-03-23 19:13:20|11456.7|11452.7|11458.8|11454.8|11459.3|11455.3|11456.7|11452.7|5
1648062810000|2022-03-23 19:13:30|11457.9|11453.9|11459.8|11455.8|11460.3|11456.3|11457.8|11453.8|9
1648062820000|2022-03-23 19:13:40|11460.2|11456.2|11456.8|11452.8|11460.8|11456.8|11456.8|11452.8|23
1648062830000|2022-03-23 19:13:50|11456.3|11452.3|11455.8|11451.8|11460.2|11456.2|11455.3|11451.3|97
1648062840000|2022-03-23 19:14:00|11455.3|11451.3|11454.7|11450.7|11456.8|11452.8|11452.8|11448.8|51
1648062850000|2022-03-23 19:14:10|11454.8|11450.8|11455.7|11451.7|11458.7|11454.7|11454.8|11450.8|11
1648062860000|2022-03-23 19:14:20|11455.2|11451.2|11456.7|11452.7|11458.2|11454.2|11454.8|11450.8|2
1648062870000|2022-03-23 19:14:30|11458.7|11454.7|11462.7|11458.7|11463.7|11459.7|11458.7|11454.7|32
1648062880000|2022-03-23 19:14:40|11463.7|11459.7|11463.7|11459.7|11465.1|11461.1|11463.2|11459.2|8
1648062890000|2022-03-23 19:14:50|11464.1|11460.1|11462.7|11458.7|11465.2|11461.2|11462.2|11458.2|18
1648062900000|2022-03-23 19:15:00|11464.9|11460.9|11469.6|11465.6|11470.6|11466.6|11464.9|11460.9|76
1648062910000|2022-03-23 19:15:10|11468.6|11464.6|11465.7|11461.7|11470.1|11466.1|11464.2|11460.2|16
1648062920000|2022-03-23 19:15:20|11466.2|11462.2|11468.2|11464.2|11469.1|11465.1|11466.2|11462.2|5
1648062930000|2022-03-23 19:15:30|11468.6|11464.6|11469.6|11465.6|11470.1|11466.1|11468.6|11464.6|11
1648062940000|2022-03-23 19:15:40|11469.2|11465.2|11471.1|11467.1|11471.6|11467.6|11469.2|11465.2|12
1648062950000|2022-03-23 19:15:50|11471.6|11467.6|11470.6|11466.6|11472.6|11468.6|11470.6|11466.6|35
1648062960000|2022-03-23 19:16:00|11469.7|11465.7|11470.7|11466.7|11470.7|11466.7|11469.6|11465.6|4
1648062970000|2022-03-23 19:16:10|11471.6|11467.6|11473.7|11469.7|11474.2|11470.2|11471.2|11467.2|19
1648062980000|2022-03-23 19:16:20|11474.2|11470.2|11475.1|11471.1|11476.6|11472.6|11474.2|11470.2|21
1648062990000|2022-03-23 19:16:30|11474.6|11470.6|11475.2|11471.2|11477.1|11473.1|11474.6|11470.6|5
1648063000000|2022-03-23 19:16:40|11475.6|11471.6|11470.7|11466.7|11475.6|11471.6|11470.2|11466.2|11
1648063010000|2022-03-23 19:16:50|11471.2|11467.2|11471.2|11467.2|11471.6|11467.6|11469.7|11465.7|3
1648063020000|2022-03-23 19:17:00|11471.7|11467.7|11474.2|11470.2|11475.1|11471.1|11471.7|11467.7|6
1648063030000|2022-03-23 19:17:10|11474.7|11470.7|11472.1|11468.1|11475.6|11471.6|11469.6|11465.6|28
1648063040000|2022-03-23 19:17:20|11471.2|11467.2|11469.7|11465.7|11471.2|11467.2|11468.6|11464.6|5
1648063050000|2022-03-23 19:17:30|11470.2|11466.2|11471.6|11467.6|11471.6|11467.6|11470.2|11466.2|15
1648063060000|2022-03-23 19:17:40|11471.5|11467.5|11470.7|11466.7|11472.6|11468.6|11470.1|11466.1|4
1648063070000|2022-03-23 19:17:50|11470.6|11466.6|11470.7|11466.7|11471.1|11467.1|11470.6|11466.6|2
1648063080000|2022-03-23 19:18:00|11472|11468|11471.6|11467.6|11473|11469|11471.1|11467.1|17
1648063090000|2022-03-23 19:18:10|11471.1|11467.1|11473.6|11469.6|11474.2|11470.2|11471.1|11467.1|27
1648063100000|2022-03-23 19:18:20|11473.2|11469.2|11472.6|11468.6|11473.2|11469.2|11469.7|11465.7|43
1648063110000|2022-03-23 19:18:30|11471.5|11467.5|11471.5|11467.5|11472|11468|11471.5|11467.5|4
1648063120000|2022-03-23 19:18:40|11469.2|11465.2|11465.2|11461.2|11469.2|11465.2|11463.7|11459.7|18
1648063130000|2022-03-23 19:18:50|11465.6|11461.6|11459.9|11455.9|11467.1|11463.1|11459.8|11455.8|127
1648063140000|2022-03-23 19:19:00|11459.8|11455.8|11456.8|11452.8|11461.8|11457.8|11456.3|11452.3|62
1648063150000|2022-03-23 19:19:10|11457.3|11453.3|11462.8|11458.8|11463.3|11459.3|11457.3|11453.3|16
1648063160000|2022-03-23 19:19:20|11461.5|11457.5|11458.9|11454.9|11461.9|11457.9|11458.9|11454.9|18
1648063170000|2022-03-23 19:19:30|||||||||1
1648063180000|2022-03-23 19:19:40|11458.5|11454.5|11458.4|11454.4|11458.9|11454.9|11457.4|11453.4|8
1648063190000|2022-03-23 19:19:50|11457|11453|11451.9|11447.9|11458.4|11454.4|11450.9|11446.9|35
1648063200000|2022-03-23 19:20:00|11452.1|11448.1|11458.9|11454.9|11460.9|11456.9|11452.1|11448.1|60
1648063210000|2022-03-23 19:20:10|11459.9|11455.9|11454.9|11450.9|11459.9|11455.9|11454|11450|80
1648063220000|2022-03-23 19:20:20|11454|11450|11454|11450|11455|11451|11452.5|11448.5|50
1648063230000|2022-03-23 19:20:30|11452|11448|11450|11446|11452|11448|11449.5|11445.5|12
1648063240000|2022-03-23 19:20:40|11450.9|11446.9|11453|11449|11453.4|11449.4|11450.9|11446.9|4
1648063250000|2022-03-23 19:20:50|11453.5|11449.5|11451|11447|11454|11450|11451|11447|21
1648063260000|2022-03-23 19:21:00|11450.5|11446.5|11450|11446|11451.5|11447.5|11447.5|11443.5|42
1648063270000|2022-03-23 19:21:10|11449.9|11445.9|11450.4|11446.4|11450.4|11446.4|11449.9|11445.9|0
1648063280000|2022-03-23 19:21:20|11449.9|11445.9|11448.9|11444.9|11449.9|11445.9|11448.9|11444.9|5
1648063290000|2022-03-23 19:21:30|11448.5|11444.5|11445.9|11441.9|11448.5|11444.5|11444|11440|36
1648063300000|2022-03-23 19:21:40|11446|11442|11447.9|11443.9|11447.9|11443.9|11445|11441|10
1648063310000|2022-03-23 19:21:50|11447|11443|11447|11443|11447.9|11443.9|11447|11443|8
1648063320000|2022-03-23 19:22:00|11447.4|11443.4|11449.4|11445.4|11449.9|11445.9|11447|11443|9
1648063330000|2022-03-23 19:22:10|11449.9|11445.9|11449|11445|11450.9|11446.9|11448.9|11444.9|9
1648063340000|2022-03-23 19:22:20|11448|11444|11446.4|11442.4|11448|11444|11445.9|11441.9|6
1648063350000|2022-03-23 19:22:30|11446.5|11442.5|11447.9|11443.9|11448|11444|11446.5|11442.5|3
1648063360000|2022-03-23 19:22:40|11448|11444|11448|11444|11448|11444|11448|11444|2
1648063370000|2022-03-23 19:22:50|11449|11445|11448.9|11444.9|11449|11445|11448.4|11444.4|7
1648063380000|2022-03-23 19:23:00|11449|11445|11449|11445|11451.9|11447.9|11448.5|11444.5|13
1648063390000|2022-03-23 19:23:10|11449.4|11445.4|11451.4|11447.4|11451.4|11447.4|11449.4|11445.4|0
1648063400000|2022-03-23 19:23:20|11451.9|11447.9|11450.9|11446.9|11452.5|11448.5|11450|11446|10
1648063410000|2022-03-23 19:23:30|11450.4|11446.4|11451|11447|11451|11447|11449.5|11445.5|4
1648063420000|2022-03-23 19:23:40|11451.5|11447.5|11448|11444|11452|11448|11448|11444|23
1648063430000|2022-03-23 19:23:50|11447.6|11443.6|11450|11446|11452|11448|11447.6|11443.6|3
1648063440000|2022-03-23 19:24:00|11451|11447|11452|11448|11453|11449|11450|11446|13
1648063450000|2022-03-23 19:24:10|11452.4|11448.4|11454|11450|11454.4|11450.4|11452.4|11448.4|8
1648063460000|2022-03-23 19:24:20|11453.9|11449.9|11454.9|11450.9|11454.9|11450.9|11453.9|11449.9|4
1648063470000|2022-03-23 19:24:30|11455|11451|11461.4|11457.4|11461.4|11457.4|11455|11451|25
1648063480000|2022-03-23 19:24:40|11462|11458|11466.9|11462.9|11466.9|11462.9|11462|11458|11
1648063490000|2022-03-23 19:24:50|11467.4|11463.4|11467|11463|11467.4|11463.4|11465|11461|7
1648063500000|2022-03-23 19:25:00|11468.8|11464.8|11466.4|11462.4|11469.9|11465.9|11465|11461|34
1648063510000|2022-03-23 19:25:10|11467.4|11463.4|11468.9|11464.9|11471.9|11467.9|11467.4|11463.4|23
1648063520000|2022-03-23 19:25:20|11469.4|11465.4|11464.9|11460.9|11470.4|11466.4|11464.9|11460.9|19
1648063530000|2022-03-23 19:25:30|11465.8|11461.8|11467.3|11463.3|11467.3|11463.3|11465.8|11461.8|3
1648063540000|2022-03-23 19:25:40|11466|11462|11463.9|11459.9|11466|11462|11463|11459|9
1648063550000|2022-03-23 19:25:50|11463.4|11459.4|11463.9|11459.9|11464.4|11460.4|11461.5|11457.5|12
1648063560000|2022-03-23 19:26:00|11464.4|11460.4|11461.9|11457.9|11464.4|11460.4|11459.9|11455.9|12
1648063570000|2022-03-23 19:26:10|11462.8|11458.8|11461.9|11457.9|11463.9|11459.9|11461.4|11457.4|6
1648063580000|2022-03-23 19:26:20|11461.4|11457.4|11459.1|11455.1|11461.4|11457.4|11457.6|11453.6|22
1648063590000|2022-03-23 19:26:30|11459|11455|11459|11455|11459.5|11455.5|11459|11455|0
1648063600000|2022-03-23 19:26:40|11458.5|11454.5|11453.2|11449.2|11458.5|11454.5|11451.2|11447.2|99
1648063610000|2022-03-23 19:26:50|11454.1|11450.1|11454.2|11450.2|11454.2|11450.2|11454.1|11450.1|4
1648063620000|2022-03-23 19:27:00|||||||||1
1648063630000|2022-03-23 19:27:10|11453.6|11449.6|11454.1|11450.1|11454.6|11450.6|11451.6|11447.6|16
1648063640000|2022-03-23 19:27:20|||||||||4
1648063650000|2022-03-23 19:27:30|11454.6|11450.6|11454.1|11450.1|11455.1|11451.1|11454.1|11450.1|6
1648063660000|2022-03-23 19:27:40|11454.6|11450.6|11457.6|11453.6|11458.2|11454.2|11454.6|11450.6|8
1648063670000|2022-03-23 19:27:50|11458.1|11454.1|11455.7|11451.7|11458.1|11454.1|11455.7|11451.7|6
1648063680000|2022-03-23 19:28:00|11455.2|11451.2|11457.6|11453.6|11458.2|11454.2|11455.2|11451.2|6
1648063690000|2022-03-23 19:28:10|11458.1|11454.1|11457.6|11453.6|11460|11456|11457.1|11453.1|50
1648063700000|2022-03-23 19:28:20|11457.2|11453.2|11457.7|11453.7|11457.7|11453.7|11457.1|11453.1|4
1648063710000|2022-03-23 19:28:30|11457.2|11453.2|11457.2|11453.2|11458.6|11454.6|11456.2|11452.2|146
1648063720000|2022-03-23 19:28:40|11457.7|11453.7|11460.2|11456.2|11461|11457|11456.3|11452.3|33
1648063730000|2022-03-23 19:28:50|11460.6|11456.6|11460.6|11456.6|11463.1|11459.1|11460.1|11456.1|6
1648063740000|2022-03-23 19:29:00|11460.1|11456.1|11461.6|11457.6|11461.6|11457.6|11458.6|11454.6|2
1648063750000|2022-03-23 19:29:10|11461.1|11457.1|11456.1|11452.1|11461.1|11457.1|11456.1|11452.1|1
1648063760000|2022-03-23 19:29:20|11456.2|11452.2|11447.6|11443.6|11456.6|11452.6|11447.6|11443.6|16
1648063770000|2022-03-23 19:29:30|11447.1|11443.1|11448.1|11444.1|11448.1|11444.1|11446.6|11442.6|5
1648063780000|2022-03-23 19:29:40|11448|11444|11448.1|11444.1|11448.2|11444.2|11446.7|11442.7|6
1648063790000|2022-03-23 19:29:50|11448.6|11444.6|11448.2|11444.2|11451.1|11447.1|11447.7|11443.7|9
1648063800000|2022-03-23 19:30:00|11450.1|11446.1|11452.6|11448.6|11454.5|11450.5|11450.1|11446.1|31
1648063810000|2022-03-23 19:30:10|11454|11450|11459.6|11455.6|11460.5|11456.5|11452.7|11448.7|13
1648063820000|2022-03-23 19:30:20|11460.6|11456.6|11465|11461|11465|11461|11459.2|11455.2|8
1648063830000|2022-03-23 19:30:30|11465.5|11461.5|11466|11462|11466|11462|11463|11459|22
1648063840000|2022-03-23 19:30:40|11466.5|11462.5|11462.9|11458.9|11466.5|11462.5|11462.9|11458.9|6
1648063860000|2022-03-23 19:31:00|11459.5|11455.5|11453.5|11449.5|11459.5|11455.5|11453.5|11449.5|16
1648063870000|2022-03-23 19:31:10|11455|11451|11454.5|11450.5|11456|11452|11454.5|11450.5|12
1648063880000|2022-03-23 19:31:20|11455|11451|11456.9|11452.9|11458|11454|11454.9|11450.9|12
1648063890000|2022-03-23 19:31:30|11457|11453|11459|11455|11459.5|11455.5|11456.5|11452.5|9
1648063900000|2022-03-23 19:31:40|11459.4|11455.4|11459.5|11455.5|11459.5|11455.5|11458|11454|2
1648063910000|2022-03-23 19:31:50|11459.1|11455.1|11461|11457|11462|11458|11459|11455|3
1648063920000|2022-03-23 19:32:00|11461.1|11457.1|11457|11453|11462|11458|11456.5|11452.5|6
1648063930000|2022-03-23 19:32:10|11456|11452|11457|11453|11457|11453|11456|11452|1
1648063940000|2022-03-23 19:32:20|11456.5|11452.5|11457|11453|11457.5|11453.5|11456|11452|6
1648063950000|2022-03-23 19:32:30|11457.4|11453.4|11457|11453|11457.4|11453.4|11457|11453|1
1648063960000|2022-03-23 19:32:40|||||||||1
1648063970000|2022-03-23 19:32:50|11456.1|11452.1|11455|11451|11456.1|11452.1|11455|11451|1
1648063980000|2022-03-23 19:33:00|11454|11450|11454.4|11450.4|11456.5|11452.5|11453|11449|12
1648063990000|2022-03-23 19:33:10|11454|11450|11455|11451|11455|11451|11454|11450|1
1648064000000|2022-03-23 19:33:20|11455.9|11451.9|11455|11451|11456.9|11452.9|11455|11451|8
1648064010000|2022-03-23 19:33:30|11456.9|11452.9|11461.5|11457.5|11462.4|11458.4|11456.5|11452.5|29
1648064020000|2022-03-23 19:33:40|11461.4|11457.4|11461.9|11457.9|11462.9|11458.9|11460.9|11456.9|7
1648064030000|2022-03-23 19:33:50|11461.8|11457.8|11460.9|11456.9|11461.8|11457.8|11460.9|11456.9|1
1648064040000|2022-03-23 19:34:00|11461.4|11457.4|11461.4|11457.4|11462.8|11458.8|11461.4|11457.4|3
1648064050000|2022-03-23 19:34:10|11461.8|11457.8|11464|11460|11465.4|11461.4|11461.8|11457.8|15
1648064060000|2022-03-23 19:34:20|11464.4|11460.4|11464.9|11460.9|11464.9|11460.9|11463.9|11459.9|3
1648064070000|2022-03-23 19:34:30|11465.4|11461.4|11464.9|11460.9|11465.4|11461.4|11464.9|11460.9|1
1648064080000|2022-03-23 19:34:40|11464.4|11460.4|11463.9|11459.9|11464.4|11460.4|11462.9|11458.9|5
1648064090000|2022-03-23 19:34:50|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11462.8|11458.8|5
1648064100000|2022-03-23 19:35:00|11463.4|11459.4|11463.9|11459.9|11466.9|11462.9|11462.9|11458.9|7
1648064110000|2022-03-23 19:35:10|11464.4|11460.4|11461.9|11457.9|11464.4|11460.4|11461.5|11457.5|9
1648064120000|2022-03-23 19:35:20|11461.4|11457.4|11462.4|11458.4|11462.9|11458.9|11459.5|11455.5|8
1648064130000|2022-03-23 19:35:30|11462.9|11458.9|11460.9|11456.9|11462.9|11458.9|11460|11456|1
1648064140000|2022-03-23 19:35:40|11460.8|11456.8|11458.9|11454.9|11460.9|11456.9|11458.9|11454.9|3
1648064150000|2022-03-23 19:35:50|11458.8|11454.8|11458.8|11454.8|11458.8|11454.8|11458.3|11454.3|1
1648064160000|2022-03-23 19:36:00|11458.9|11454.9|11458.8|11454.8|11460.3|11456.3|11458.8|11454.8|2
1648064170000|2022-03-23 19:36:10|11459.3|11455.3|11461.9|11457.9|11462.3|11458.3|11458.9|11454.9|9
1648064180000|2022-03-23 19:36:20|11461.8|11457.8|11462.8|11458.8|11462.8|11458.8|11461.3|11457.3|8
1648064190000|2022-03-23 19:36:30|11462.3|11458.3|11462.8|11458.8|11462.8|11458.8|11461.8|11457.8|8
1648064200000|2022-03-23 19:36:40|11462.3|11458.3|11462.7|11458.7|11462.8|11458.8|11461.8|11457.8|3
1648064210000|2022-03-23 19:36:50|11462.3|11458.3|11460.8|11456.8|11462.3|11458.3|11460.8|11456.8|0
1648064220000|2022-03-23 19:37:00|11460.4|11456.4|11464.3|11460.3|11465.7|11461.7|11460.4|11456.4|12
1648064230000|2022-03-23 19:37:10|11463.8|11459.8|11458.9|11454.9|11464.8|11460.8|11458.9|11454.9|14
1648064240000|2022-03-23 19:37:20|11458.8|11454.8|11456.3|11452.3|11459.8|11455.8|11455.8|11451.8|17
1648064250000|2022-03-23 19:37:30|11456.8|11452.8|11455.8|11451.8|11456.8|11452.8|11455.4|11451.4|3
1648064260000|2022-03-23 19:37:40|11456.3|11452.3|11462.8|11458.8|11462.8|11458.8|11456.3|11452.3|17
1648064270000|2022-03-23 19:37:50|11461.9|11457.9|11461.3|11457.3|11462.3|11458.3|11460.8|11456.8|1
1648064280000|2022-03-23 19:38:00|11460.8|11456.8|11456.8|11452.8|11460.8|11456.8|11456.3|11452.3|19
1648064290000|2022-03-23 19:38:10|11455.8|11451.8|11460.7|11456.7|11463.3|11459.3|11454.8|11450.8|85
1648064300000|2022-03-23 19:38:20|11459.2|11455.2|11457.7|11453.7|11461.2|11457.2|11456.8|11452.8|12
1648064310000|2022-03-23 19:38:30|11457.2|11453.2|11458.6|11454.6|11460.6|11456.6|11455.8|11451.8|49
1648064320000|2022-03-23 19:38:40|11459.1|11455.1|11458.1|11454.1|11459.6|11455.6|11456.7|11452.7|30
1648064330000|2022-03-23 19:38:50|11458.5|11454.5|11456.5|11452.5|11458.6|11454.6|11455.6|11451.6|18
1648064340000|2022-03-23 19:39:00|11456.6|11452.6|11455.5|11451.5|11456.6|11452.6|11455|11451|7
1648064350000|2022-03-23 19:39:10|11454.2|11450.2|11454.6|11450.6|11454.6|11450.6|11448.7|11444.7|182
1648064360000|2022-03-23 19:39:20|11454.1|11450.1|11454.7|11450.7|11454.7|11450.7|11454.1|11450.1|0
1648064370000|2022-03-23 19:39:30|11455.6|11451.6|11454.7|11450.7|11455.6|11451.6|11454.1|11450.1|2
1648064380000|2022-03-23 19:39:40|11455.6|11451.6|11455.6|11451.6|11456.1|11452.1|11454.1|11450.1|11
1648064390000|2022-03-23 19:39:50|11456.1|11452.1|11456.1|11452.1|11456.1|11452.1|11456.1|11452.1|0
1648064400000|2022-03-23 19:40:00|11455.6|11451.6|11455.6|11451.6|11457.6|11453.6|11455.6|11451.6|17
1648064410000|2022-03-23 19:40:10|11456.6|11452.6|11455.6|11451.6|11456.6|11452.6|11455.6|11451.6|6
1648064420000|2022-03-23 19:40:20|11455.1|11451.1|11448.1|11444.1|11455.6|11451.6|11447.1|11443.1|30
1648064430000|2022-03-23 19:40:30|11448.6|11444.6|11448.6|11444.6|11449.6|11445.6|11448.1|11444.1|13
1648064440000|2022-03-23 19:40:40|11449.1|11445.1|11454.6|11450.6|11456.5|11452.5|11446.1|11442.1|24
1648064450000|2022-03-23 19:40:50|11453.7|11449.7|11451.6|11447.6|11453.7|11449.7|11451.2|11447.2|2
1648064460000|2022-03-23 19:41:00|11452.6|11448.6|11449.6|11445.6|11452.6|11448.6|11448.6|11444.6|11
1648064470000|2022-03-23 19:41:10|11450.6|11446.6|11452.5|11448.5|11454.5|11450.5|11450.6|11446.6|11
1648064480000|2022-03-23 19:41:20|11453|11449|11451.5|11447.5|11454|11450|11450.5|11446.5|4
1648064490000|2022-03-23 19:41:30|11451.1|11447.1|11450.5|11446.5|11451.1|11447.1|11450.5|11446.5|1
1648064500000|2022-03-23 19:41:40|11451.5|11447.5|11452.6|11448.6|11453.6|11449.6|11451.5|11447.5|9
1648064510000|2022-03-23 19:41:50|11453.1|11449.1|11451.6|11447.6|11453.1|11449.1|11451.6|11447.6|1
1648064520000|2022-03-23 19:42:00|11452.6|11448.6|11456.6|11452.6|11458.1|11454.1|11452.6|11448.6|11
1648064530000|2022-03-23 19:42:10|11455.3|11451.3|11457.2|11453.2|11458.1|11454.1|11455.3|11451.3|13
1648064540000|2022-03-23 19:42:20|11456.6|11452.6|11461.6|11457.6|11463.1|11459.1|11455.2|11451.2|18
1648064550000|2022-03-23 19:42:30|11462.6|11458.6|11459.1|11455.1|11463.1|11459.1|11458.6|11454.6|18
1648064560000|2022-03-23 19:42:40|11459.6|11455.6|11456.7|11452.7|11460.6|11456.6|11455.1|11451.1|8
1648064570000|2022-03-23 19:42:50|11457.2|11453.2|11458.2|11454.2|11458.7|11454.7|11457.2|11453.2|4
1648064580000|2022-03-23 19:43:00|11459.6|11455.6|11457.6|11453.6|11459.6|11455.6|11456.6|11452.6|2
1648064590000|2022-03-23 19:43:10|11455.8|11451.8|11456.6|11452.6|11456.6|11452.6|11454.8|11450.8|18
1648064600000|2022-03-23 19:43:20|11457.1|11453.1|11460.6|11456.6|11462.6|11458.6|11456.1|11452.1|27
1648064610000|2022-03-23 19:43:30|11460.1|11456.1|11465.6|11461.6|11466.6|11462.6|11457.1|11453.1|24
1648064620000|2022-03-23 19:43:40|11465.1|11461.1|11467.6|11463.6|11467.6|11463.6|11465.1|11461.1|12
1648064630000|2022-03-23 19:43:50|11468.1|11464.1|11466.6|11462.6|11468.1|11464.1|11466.1|11462.1|2
1648064640000|2022-03-23 19:44:00|11467|11463|11469.6|11465.6|11471|11467|11467|11463|6
1648064650000|2022-03-23 19:44:10|11469.5|11465.5|11470.1|11466.1|11470.6|11466.6|11467.6|11463.6|11
1648064660000|2022-03-23 19:44:20|11469.6|11465.6|11471|11467|11471.5|11467.5|11468.1|11464.1|21
1648064670000|2022-03-23 19:44:30|11470.6|11466.6|11472.5|11468.5|11472.5|11468.5|11470.1|11466.1|6
1648064680000|2022-03-23 19:44:40|11471.6|11467.6|11474.5|11470.5|11475|11471|11471.5|11467.5|47
1648064690000|2022-03-23 19:44:50|11474.3|11470.3|11471.4|11467.4|11474.3|11470.3|11470.5|11466.5|12
1648064700000|2022-03-23 19:45:00|11471.5|11467.5|11470|11466|11472.9|11468.9|11470|11466|8
1648064710000|2022-03-23 19:45:10|11469.5|11465.5|11467.3|11463.3|11470|11466|11465|11461|26
1648064720000|2022-03-23 19:45:20|11465.1|11461.1|11459.4|11455.4|11465.1|11461.1|11458.6|11454.6|26
1648064730000|2022-03-23 19:45:30|11460.3|11456.3|11460.9|11456.9|11462.3|11458.3|11458.4|11454.4|16
1648064740000|2022-03-23 19:45:40|11461.3|11457.3|11457.9|11453.9|11461.4|11457.4|11457.9|11453.9|1
1648064750000|2022-03-23 19:45:50|11458.3|11454.3|11458.3|11454.3|11458.3|11454.3|11458.3|11454.3|2
1648064760000|2022-03-23 19:46:00|11457.9|11453.9|11455.4|11451.4|11458.3|11454.3|11454.5|11450.5|9
1648064770000|2022-03-23 19:46:10|11455.2|11451.2|11450.9|11446.9|11455.2|11451.2|11450.9|11446.9|12
1648064780000|2022-03-23 19:46:20|11451.4|11447.4|11451.3|11447.3|11452.8|11448.8|11450.9|11446.9|11
1648064790000|2022-03-23 19:46:30|11451.4|11447.4|11450.3|11446.3|11452.3|11448.3|11450.3|11446.3|13
1648064800000|2022-03-23 19:46:40|11449.9|11445.9|11449.4|11445.4|11449.9|11445.9|11448.9|11444.9|5
1648064810000|2022-03-23 19:46:50|11449.3|11445.3|11448.3|11444.3|11449.3|11445.3|11447.8|11443.8|4
1648064820000|2022-03-23 19:47:00|11447.4|11443.4|11444.3|11440.3|11447.4|11443.4|11444.3|11440.3|9
1648064830000|2022-03-23 19:47:10|11442.4|11438.4|11439.4|11435.4|11444.4|11440.4|11437.3|11433.3|107
1648064840000|2022-03-23 19:47:20|11442.1|11438.1|11435.4|11431.4|11443.3|11439.3|11433.9|11429.9|74
1648064850000|2022-03-23 19:47:30|11435.8|11431.8|11435.4|11431.4|11438.4|11434.4|11435.4|11431.4|18
1648064860000|2022-03-23 19:47:40|11435.9|11431.9|11438.3|11434.3|11438.3|11434.3|11435.4|11431.4|24
1648064870000|2022-03-23 19:47:50|11438.7|11434.7|11443.3|11439.3|11443.3|11439.3|11438.7|11434.7|11
1648064880000|2022-03-23 19:48:00|11443.7|11439.7|11440.3|11436.3|11443.7|11439.7|11440.3|11436.3|9
1648064890000|2022-03-23 19:48:10|11439.8|11435.8|11441.3|11437.3|11443.3|11439.3|11439.3|11435.3|13
1648064900000|2022-03-23 19:48:20|11440.8|11436.8|11440.8|11436.8|11441.3|11437.3|11439.3|11435.3|6
1648064910000|2022-03-23 19:48:30|11440.3|11436.3|11441.3|11437.3|11441.3|11437.3|11440.3|11436.3|3
1648064920000|2022-03-23 19:48:40|11441.7|11437.7|11441.3|11437.3|11441.8|11437.8|11441.3|11437.3|1
1648064930000|2022-03-23 19:48:50|11441.7|11437.7|11441.3|11437.3|11442.3|11438.3|11441.3|11437.3|2
1648064940000|2022-03-23 19:49:00|11441.8|11437.8|11441.3|11437.3|11442.3|11438.3|11441.3|11437.3|2
1648064950000|2022-03-23 19:49:10|11440.8|11436.8|11441.8|11437.8|11442.3|11438.3|11440.3|11436.3|6
1648064960000|2022-03-23 19:49:20|11442.8|11438.8|11443.3|11439.3|11444.3|11440.3|11442.8|11438.8|61
1648064970000|2022-03-23 19:49:30|11442.4|11438.4|11442.8|11438.8|11445.2|11441.2|11442.4|11438.4|7
1648064980000|2022-03-23 19:49:40|11441.5|11437.5|11439.4|11435.4|11441.5|11437.5|11438.4|11434.4|9
1648064990000|2022-03-23 19:49:50|11439.9|11435.9|11446.3|11442.3|11446.3|11442.3|11439.9|11435.9|13
1648065000000|2022-03-23 19:50:00|11448.3|11444.3|11449.4|11445.4|11453.3|11449.3|11446.4|11442.4|29
1648065010000|2022-03-23 19:50:10|11446.9|11442.9|11448.8|11444.8|11448.9|11444.9|11446.9|11442.9|7
1648065020000|2022-03-23 19:50:20|11450.3|11446.3|11442.5|11438.5|11450.3|11446.3|11441.5|11437.5|24
1648065030000|2022-03-23 19:50:30|11443.4|11439.4|11447|11443|11447.4|11443.4|11442.5|11438.5|3
1648065040000|2022-03-23 19:50:40|11445.5|11441.5|11446.4|11442.4|11447.4|11443.4|11445.4|11441.4|3
1648065050000|2022-03-23 19:50:50|11446.9|11442.9|11450.5|11446.5|11451.4|11447.4|11446.9|11442.9|7
1648065060000|2022-03-23 19:51:00|11451|11447|11450.6|11446.6|11452.9|11448.9|11450.6|11446.6|10
1648065070000|2022-03-23 19:51:10|11450.4|11446.4|11447.5|11443.5|11450.4|11446.4|11447.5|11443.5|4
1648065080000|2022-03-23 19:51:20|11447|11443|11442.5|11438.5|11447.4|11443.4|11441.1|11437.1|15
1648065090000|2022-03-23 19:51:30|11443|11439|11445.5|11441.5|11445.5|11441.5|11443|11439|11
1648065100000|2022-03-23 19:51:40|11446|11442|11450.5|11446.5|11452.5|11448.5|11446|11442|17
1648065110000|2022-03-23 19:51:50|11449.6|11445.6|11448.4|11444.4|11449.6|11445.6|11448.4|11444.4|6
1648065120000|2022-03-23 19:52:00|11448.9|11444.9|11446|11442|11449.4|11445.4|11446|11442|5
1648065130000|2022-03-23 19:52:10|11445.5|11441.5|11438.9|11434.9|11445.5|11441.5|11438.5|11434.5|11
1648065140000|2022-03-23 19:52:20|11438.5|11434.5|11436.5|11432.5|11438.5|11434.5|11436|11432|9
1648065150000|2022-03-23 19:52:30|11436|11432|11434.5|11430.5|11436|11432|11434.5|11430.5|15
1648065160000|2022-03-23 19:52:40|11434|11430|11433.5|11429.5|11434.6|11430.6|11430.6|11426.6|54
1648065170000|2022-03-23 19:52:50|11432.6|11428.6|11430.1|11426.1|11432.6|11428.6|11428.2|11424.2|19
1648065180000|2022-03-23 19:53:00|11429.7|11425.7|11429.6|11425.6|11429.7|11425.7|11427.7|11423.7|17
1648065190000|2022-03-23 19:53:10|11428.6|11424.6|11430.4|11426.4|11432.9|11428.9|11428.6|11424.6|20
1648065200000|2022-03-23 19:53:20|11430|11426|11430.5|11426.5|11430.9|11426.9|11428|11424|25
1648065210000|2022-03-23 19:53:30|11431|11427|11433|11429|11433|11429|11431|11427|2
1648065220000|2022-03-23 19:53:40|11432.1|11428.1|11431.5|11427.5|11434|11430|11431.5|11427.5|3
1648065230000|2022-03-23 19:53:50|11432|11428|11432.5|11428.5|11434.5|11430.5|11432|11428|5
1648065240000|2022-03-23 19:54:00|11433.5|11429.5|11435.4|11431.4|11436.5|11432.5|11433|11429|9
1648065250000|2022-03-23 19:54:10|11435|11431|11427.4|11423.4|11435|11431|11425.4|11421.4|17
1648065260000|2022-03-23 19:54:20|11427.5|11423.5|11425.4|11421.4|11428.9|11424.9|11424.9|11420.9|10
1648065270000|2022-03-23 19:54:30|11425.8|11421.8|11421.6|11417.6|11425.8|11421.8|11421.6|11417.6|42
1648065280000|2022-03-23 19:54:40|11423|11419|11421.6|11417.6|11424.5|11420.5|11421.6|11417.6|10
1648065290000|2022-03-23 19:54:50|11422|11418|11421.5|11417.5|11424.9|11420.9|11420.6|11416.6|21
1648065300000|2022-03-23 19:55:00|11421.9|11417.9|11421.9|11417.9|11422.4|11418.4|11419|11415|45
1648065310000|2022-03-23 19:55:10|11422.4|11418.4|11423.2|11419.2|11424.2|11420.2|11420.9|11416.9|33
1648065320000|2022-03-23 19:55:20|11422.2|11418.2|11420.3|11416.3|11422.2|11418.2|11420.3|11416.3|9
1648065330000|2022-03-23 19:55:30|11421.2|11417.2|11418.3|11414.3|11421.3|11417.3|11417.3|11413.3|30
1648065340000|2022-03-23 19:55:40|11418.8|11414.8|11422.3|11418.3|11423.3|11419.3|11418.3|11414.3|8
1648065350000|2022-03-23 19:55:50|11420.9|11416.9|11423.3|11419.3|11424.2|11420.2|11420.9|11416.9|14
1648065360000|2022-03-23 19:56:00|11423.7|11419.7|11419.8|11415.8|11423.8|11419.8|11419.4|11415.4|18
1648065370000|2022-03-23 19:56:10|11418.3|11414.3|11411.4|11407.4|11419.4|11415.4|11411.4|11407.4|69
1648065380000|2022-03-23 19:56:20|11411.9|11407.9|11408.9|11404.9|11413.3|11409.3|11408.5|11404.5|34
1648065390000|2022-03-23 19:56:30|11410.3|11406.3|11410.2|11406.2|11413.3|11409.3|11409.9|11405.9|60
1648065400000|2022-03-23 19:56:40|11410.3|11406.3|11411.3|11407.3|11415.2|11411.2|11410.3|11406.3|10
1648065410000|2022-03-23 19:56:50|11410.3|11406.3|11410.4|11406.4|11411.3|11407.3|11409.8|11405.8|5
1648065420000|2022-03-23 19:57:00|11410.3|11406.3|11414.3|11410.3|11414.3|11410.3|11410.3|11406.3|5
1648065430000|2022-03-23 19:57:10|11413.8|11409.8|11413.4|11409.4|11413.8|11409.8|11413.3|11409.3|8
1648065440000|2022-03-23 19:57:20|11412.5|11408.5|11413.3|11409.3|11413.3|11409.3|11412.4|11408.4|4
1648065450000|2022-03-23 19:57:30|11413.4|11409.4|11414.4|11410.4|11414.5|11410.5|11413.4|11409.4|1
1648065460000|2022-03-23 19:57:40|11415.8|11411.8|11415.4|11411.4|11417.3|11413.3|11415.4|11411.4|3
1648065470000|2022-03-23 19:57:50|11415.8|11411.8|11417.3|11413.3|11419.4|11415.4|11415.8|11411.8|15
1648065480000|2022-03-23 19:58:00|11417.9|11413.9|11421.3|11417.3|11423.6|11419.6|11417.9|11413.9|24
1648065490000|2022-03-23 19:58:10|11421.4|11417.4|11424.3|11420.3|11424.3|11420.3|11418.8|11414.8|25
1648065500000|2022-03-23 19:58:20|11424.8|11420.8|11421.9|11417.9|11426.3|11422.3|11421.5|11417.5|23
1648065510000|2022-03-23 19:58:30|11422.4|11418.4|11420.3|11416.3|11422.9|11418.9|11416.2|11412.2|35
1648065520000|2022-03-23 19:58:40|11419.3|11415.3|11416.8|11412.8|11419.3|11415.3|11415|11411|11
1648065530000|2022-03-23 19:58:50|11416.4|11412.4|11416.3|11412.3|11418.3|11414.3|11415.9|11411.9|7
1648065540000|2022-03-23 19:59:00|11416.8|11412.8|11417.3|11413.3|11417.3|11413.3|11416.3|11412.3|2
1648065550000|2022-03-23 19:59:10|11417.7|11413.7|11421.8|11417.8|11421.8|11417.8|11417.7|11413.7|10
1648065560000|2022-03-23 19:59:20|11421.3|11417.3|11418.3|11414.3|11421.3|11417.3|11418.3|11414.3|5
1648065570000|2022-03-23 19:59:30|11418.4|11414.4|11413.9|11409.9|11419.3|11415.3|11413.8|11409.8|13
1648065580000|2022-03-23 19:59:40|11413.8|11409.8|11414.3|11410.3|11419.3|11415.3|11413.3|11409.3|25
1648065590000|2022-03-23 19:59:50|11413.9|11409.9|11417.9|11413.9|11417.9|11413.9|11413.8|11409.8|21
1648065600000|2022-03-23 20:00:00|11418|11414|11419.4|11415.4|11420.4|11416.4|11415.9|11411.9|21
1648065610000|2022-03-23 20:00:10|11419|11415|11416.4|11412.4|11419|11415|11416|11412|21
1648065620000|2022-03-23 20:00:20|11417.3|11413.3|11418.4|11414.4|11419.3|11415.3|11414|11410|15
1648065630000|2022-03-23 20:00:30|11418|11414|11419.4|11415.4|11419.9|11415.9|11417.4|11413.4|3
1648065640000|2022-03-23 20:00:40|11419|11415|11421.4|11417.4|11422.4|11418.4|11418.9|11414.9|7
1648065650000|2022-03-23 20:00:50|11422.3|11418.3|11423.4|11419.4|11423.8|11419.8|11422.3|11418.3|3
1648065660000|2022-03-23 20:01:00|11422.9|11418.9|11428.4|11424.4|11428.9|11424.9|11420.9|11416.9|22
1648065670000|2022-03-23 20:01:10|11428|11424|11425.4|11421.4|11428|11424|11425.4|11421.4|5
1648065680000|2022-03-23 20:01:20|11425.5|11421.5|11426.4|11422.4|11426.4|11422.4|11425.5|11421.5|2
1648065690000|2022-03-23 20:01:30|||||||||1
1648065700000|2022-03-23 20:01:40|11426.5|11422.5|11428.4|11424.4|11428.4|11424.4|11426.5|11422.5|16
1648065710000|2022-03-23 20:01:50|11430.4|11426.4|11430.9|11426.9|11431.4|11427.4|11430.4|11426.4|9
1648065720000|2022-03-23 20:02:00|11430.5|11426.5|11430.4|11426.4|11430.5|11426.5|11427.9|11423.9|8
1648065730000|2022-03-23 20:02:10|11429.9|11425.9|11428.4|11424.4|11430.4|11426.4|11427.5|11423.5|25
1648065750000|2022-03-23 20:02:30|11428.8|11424.8|11427.4|11423.4|11428.9|11424.9|11427.4|11423.4|1
1648065760000|2022-03-23 20:02:40|11428.4|11424.4|11427.4|11423.4|11428.4|11424.4|11427.4|11423.4|2
1648065770000|2022-03-23 20:02:50|11427.9|11423.9|11427.4|11423.4|11428.3|11424.3|11427.4|11423.4|8
1648065780000|2022-03-23 20:03:00|11426.9|11422.9|11426.9|11422.9|11426.9|11422.9|11426.9|11422.9|1
1648065790000|2022-03-23 20:03:10|11427.9|11423.9|11428.4|11424.4|11429.4|11425.4|11427.9|11423.9|3
1648065800000|2022-03-23 20:03:20|||||||||1
1648065810000|2022-03-23 20:03:30|11428.8|11424.8|11428.4|11424.4|11428.9|11424.9|11427.9|11423.9|2
1648065820000|2022-03-23 20:03:40|11428.8|11424.8|11428.9|11424.9|11428.9|11424.9|11427.9|11423.9|4
1648065830000|2022-03-23 20:03:50|11429.3|11425.3|11427.9|11423.9|11429.3|11425.3|11427.9|11423.9|12
1648065840000|2022-03-23 20:04:00|11427.4|11423.4|11424.3|11420.3|11427.4|11423.4|11422.9|11418.9|13
1648065850000|2022-03-23 20:04:10|11423.9|11419.9|11423.4|11419.4|11423.9|11419.9|11423.4|11419.4|2
1648065860000|2022-03-23 20:04:20|11422.9|11418.9|11423.4|11419.4|11423.4|11419.4|11422.9|11418.9|3
1648065870000|2022-03-23 20:04:30|11423.8|11419.8|11423.8|11419.8|11423.8|11419.8|11423.8|11419.8|0
1648065880000|2022-03-23 20:04:40|11423.4|11419.4|11423.4|11419.4|11423.4|11419.4|11423.4|11419.4|0
1648065900000|2022-03-23 20:05:00|11426.3|11422.3|11426.4|11422.4|11427.4|11423.4|11426.3|11422.3|11
1648065910000|2022-03-23 20:05:10|11425.9|11421.9|11425.5|11421.5|11426.8|11422.8|11425.5|11421.5|4
1648065920000|2022-03-23 20:05:20|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|0
1648065940000|2022-03-23 20:05:40|11423.9|11419.9|11421.4|11417.4|11424.4|11420.4|11421|11417|6
1648065950000|2022-03-23 20:05:50|11422.3|11418.3|11425.3|11421.3|11425.3|11421.3|11422.3|11418.3|6
1648065970000|2022-03-23 20:06:10|11424.4|11420.4|11425.4|11421.4|11425.9|11421.9|11424.4|11420.4|4
1648065980000|2022-03-23 20:06:20|11425.9|11421.9|11431.8|11427.8|11433.8|11429.8|11425.4|11421.4|11
1648065990000|2022-03-23 20:06:30|11431.3|11427.3|11433.3|11429.3|11433.3|11429.3|11431.3|11427.3|3
1648066000000|2022-03-23 20:06:40|11432.8|11428.8|11432.3|11428.3|11433.3|11429.3|11432.3|11428.3|4
1648066010000|2022-03-23 20:06:50|11432.8|11428.8|11431.4|11427.4|11432.8|11428.8|11431.4|11427.4|3
1648066020000|2022-03-23 20:07:00|11429.8|11425.8|11430.8|11426.8|11431.3|11427.3|11429.8|11425.8|2
1648066030000|2022-03-23 20:07:10|11431.4|11427.4|11431.3|11427.3|11431.4|11427.4|11430.3|11426.3|1
1648066040000|2022-03-23 20:07:20|11430.9|11426.9|11430.3|11426.3|11431.3|11427.3|11429.8|11425.8|1
1648066050000|2022-03-23 20:07:30|11429.9|11425.9|11433.3|11429.3|11433.3|11429.3|11429.9|11425.9|17
1648066060000|2022-03-23 20:07:40|11432.9|11428.9|11431.8|11427.8|11432.9|11428.9|11429.8|11425.8|3
1648066070000|2022-03-23 20:07:50|11432.2|11428.2|11431.3|11427.3|11432.8|11428.8|11431.3|11427.3|1
1648066080000|2022-03-23 20:08:00|11430.8|11426.8|11431.3|11427.3|11431.7|11427.7|11430.4|11426.4|2
1648066090000|2022-03-23 20:08:10|11430.4|11426.4|11430.4|11426.4|11430.4|11426.4|11430.4|11426.4|1
1648066100000|2022-03-23 20:08:20|11429.4|11425.4|11429.4|11425.4|11430.4|11426.4|11429.3|11425.3|0
1648066110000|2022-03-23 20:08:30|11430.7|11426.7|11431.3|11427.3|11431.3|11427.3|11430.7|11426.7|3
1648066120000|2022-03-23 20:08:40|11430.8|11426.8|11435.4|11431.4|11435.4|11431.4|11430.8|11426.8|0
1648066140000|2022-03-23 20:09:00|11435.3|11431.3|11435.3|11431.3|11435.8|11431.8|11434.3|11430.3|8
1648066150000|2022-03-23 20:09:10|11435.8|11431.8|11434.3|11430.3|11435.8|11431.8|11434.3|11430.3|7
1648066160000|2022-03-23 20:09:20|11433.4|11429.4|11434.3|11430.3|11434.3|11430.3|11431.3|11427.3|5
1648066170000|2022-03-23 20:09:30|11433.9|11429.9|11434.3|11430.3|11434.3|11430.3|11433.3|11429.3|2
1648066180000|2022-03-23 20:09:40|11438.3|11434.3|11437.3|11433.3|11438.3|11434.3|11436.8|11432.8|12
1648066190000|2022-03-23 20:09:50|11437.8|11433.8|11437.7|11433.7|11438.2|11434.2|11436.8|11432.8|4
1648066200000|2022-03-23 20:10:00|11436.4|11432.4|11436.3|11432.3|11436.9|11432.9|11435.8|11431.8|11
1648066210000|2022-03-23 20:10:10|11436.8|11432.8|11435.9|11431.9|11436.8|11432.8|11435.9|11431.9|2
1648066220000|2022-03-23 20:10:20|11436.3|11432.3|11438.4|11434.4|11439.3|11435.3|11435.4|11431.4|8
1648066230000|2022-03-23 20:10:30|11438.3|11434.3|11441.3|11437.3|11441.8|11437.8|11438.3|11434.3|10
1648066240000|2022-03-23 20:10:40|11442.2|11438.2|11443.8|11439.8|11443.8|11439.8|11442.2|11438.2|7
1648066250000|2022-03-23 20:10:50|11442.9|11438.9|11443.3|11439.3|11443.7|11439.7|11442.8|11438.8|21
1648066260000|2022-03-23 20:11:00|11442.8|11438.8|11443.3|11439.3|11444.3|11440.3|11442.3|11438.3|14
1648066270000|2022-03-23 20:11:10|11443.8|11439.8|11444.3|11440.3|11444.3|11440.3|11443.8|11439.8|3
1648066280000|2022-03-23 20:11:20|11443.3|11439.3|11443.3|11439.3|11443.8|11439.8|11442.3|11438.3|3
1648066290000|2022-03-23 20:11:30|11443.8|11439.8|11447.2|11443.2|11447.2|11443.2|11443.2|11439.2|23
1648066300000|2022-03-23 20:11:40|11447.7|11443.7|11448.2|11444.2|11449.2|11445.2|11447.7|11443.7|4
1648066310000|2022-03-23 20:11:50|11448.7|11444.7|11447.2|11443.2|11449.7|11445.7|11446.7|11442.7|7
1648066320000|2022-03-23 20:12:00|11447.7|11443.7|11447.2|11443.2|11447.7|11443.7|11447.2|11443.2|1
1648066330000|2022-03-23 20:12:10|||||||||1
1648066350000|2022-03-23 20:12:30|11447.1|11443.1|11443.2|11439.2|11447.1|11443.1|11443.2|11439.2|8
1648066360000|2022-03-23 20:12:40|11443.7|11439.7|11446.1|11442.1|11446.1|11442.1|11443.6|11439.6|4
1648066370000|2022-03-23 20:12:50|11445.7|11441.7|11445.7|11441.7|11445.7|11441.7|11445.7|11441.7|0
1648066380000|2022-03-23 20:13:00|11447.7|11443.7|11446.2|11442.2|11447.7|11443.7|11445.7|11441.7|11
1648066390000|2022-03-23 20:13:10|11446.7|11442.7|11448.1|11444.1|11448.6|11444.6|11446.7|11442.7|5
1648066400000|2022-03-23 20:13:20|11447.7|11443.7|11447.1|11443.1|11447.7|11443.7|11447.1|11443.1|6
1648066410000|2022-03-23 20:13:30|11446.7|11442.7|11447.1|11443.1|11447.1|11443.1|11446.7|11442.7|1
1648066420000|2022-03-23 20:13:40|11446.7|11442.7|11447.1|11443.1|11447.1|11443.1|11446.7|11442.7|1
1648066430000|2022-03-23 20:13:50|11447.6|11443.6|11449.2|11445.2|11449.6|11445.6|11447.6|11443.6|14
1648066440000|2022-03-23 20:14:00|11449.1|11445.1|11448.2|11444.2|11450.6|11446.6|11448.1|11444.1|33
1648066450000|2022-03-23 20:14:10|11449.1|11445.1|11448.2|11444.2|11449.1|11445.1|11447.2|11443.2|1
1648066460000|2022-03-23 20:14:20|11448.6|11444.6|11448.6|11444.6|11450.1|11446.1|11448.6|11444.6|5
1648066470000|2022-03-23 20:14:30|11449.1|11445.1|11449.6|11445.6|11450.1|11446.1|11449.1|11445.1|0
1648066480000|2022-03-23 20:14:40|11448.6|11444.6|11448.6|11444.6|11449.1|11445.1|11448.6|11444.6|4
1648066490000|2022-03-23 20:14:50|11446.7|11442.7|11447.7|11443.7|11447.7|11443.7|11446.7|11442.7|7
1648066500000|2022-03-23 20:15:00|11447.6|11443.6|11445.1|11441.1|11447.6|11443.6|11444.1|11440.1|4
1648066510000|2022-03-23 20:15:10|11444.6|11440.6|11444.6|11440.6|11444.6|11440.6|11444.6|11440.6|1
1648066520000|2022-03-23 20:15:20|11443.7|11439.7|11443.2|11439.2|11444.2|11440.2|11441.7|11437.7|14
1648066530000|2022-03-23 20:15:30|11442.7|11438.7|11442.2|11438.2|11442.7|11438.7|11441.7|11437.7|4
1648066540000|2022-03-23 20:15:40|11443.2|11439.2|11441.7|11437.7|11443.2|11439.2|11441.7|11437.7|7
1648066550000|2022-03-23 20:15:50|11443.2|11439.2|11445.1|11441.1|11445.1|11441.1|11443.2|11439.2|6
1648066560000|2022-03-23 20:16:00|11447|11443|11448.1|11444.1|11448.1|11444.1|11446.1|11442.1|15
1648066570000|2022-03-23 20:16:10|11448.2|11444.2|11447.7|11443.7|11448.2|11444.2|11447.7|11443.7|0
1648066580000|2022-03-23 20:16:20|11447.6|11443.6|11447.6|11443.6|11447.6|11443.6|11447.6|11443.6|1
1648066590000|2022-03-23 20:16:30|11447.5|11443.5|11447.6|11443.6|11447.6|11443.6|11447.5|11443.5|0
1648066600000|2022-03-23 20:16:40|11447.7|11443.7|11449.3|11445.3|11450.2|11446.2|11447.2|11443.2|4
1648066610000|2022-03-23 20:16:50|11449.2|11445.2|11450.7|11446.7|11451.1|11447.1|11448.7|11444.7|4
1648066620000|2022-03-23 20:17:00|11450.2|11446.2|11450.6|11446.6|11450.7|11446.7|11450.2|11446.2|0
1648066630000|2022-03-23 20:17:10|11451.1|11447.1|11449.7|11445.7|11451.7|11447.7|11448.6|11444.6|5
1648066640000|2022-03-23 20:17:20|11451|11447|11451.2|11447.2|11451.2|11447.2|11450.7|11446.7|1
1648066650000|2022-03-23 20:17:30|11451.1|11447.1|11451.1|11447.1|11451.1|11447.1|11450.7|11446.7|6
1648066670000|2022-03-23 20:17:50|11451.6|11447.6|11452.7|11448.7|11452.7|11448.7|11451.6|11447.6|24
1648066680000|2022-03-23 20:18:00|11452.2|11448.2|11451.2|11447.2|11452.2|11448.2|11451.1|11447.1|2
1648066690000|2022-03-23 20:18:10|11451.7|11447.7|11450.2|11446.2|11451.7|11447.7|11450.2|11446.2|2
1648066710000|2022-03-23 20:18:30|11450.7|11446.7|11450.7|11446.7|11450.7|11446.7|11450.7|11446.7|0
1648066720000|2022-03-23 20:18:40|11450.2|11446.2|11447.7|11443.7|11450.2|11446.2|11445.2|11441.2|28
1648066730000|2022-03-23 20:18:50|11447.2|11443.2|11449.2|11445.2|11449.2|11445.2|11447.2|11443.2|0
1648066740000|2022-03-23 20:19:00|11448.2|11444.2|11445.2|11441.2|11448.6|11444.6|11445.2|11441.2|6
1648066760000|2022-03-23 20:19:20|11441.5|11437.5|11437.2|11433.2|11441.5|11437.5|11437.2|11433.2|53
1648066770000|2022-03-23 20:19:30|||||||||1
1648066780000|2022-03-23 20:19:40|11436.8|11432.8|11441.2|11437.2|11441.2|11437.2|11434.1|11430.1|62
1648066790000|2022-03-23 20:19:50|11441.1|11437.1|11441.2|11437.2|11441.2|11437.2|11439.2|11435.2|0
1648066800000|2022-03-23 20:20:00|11441.6|11437.6|11443.1|11439.1|11443.1|11439.1|11441.6|11437.6|1
1648066810000|2022-03-23 20:20:10|11443.7|11439.7|11442.2|11438.2|11444.6|11440.6|11442.2|11438.2|4
1648066820000|2022-03-23 20:20:20|11441.7|11437.7|11440.7|11436.7|11442.2|11438.2|11440.7|11436.7|5
1648066830000|2022-03-23 20:20:30|11441.6|11437.6|11442.2|11438.2|11442.2|11438.2|11441.6|11437.6|2
1648066840000|2022-03-23 20:20:40|11441.8|11437.8|11441.2|11437.2|11442.2|11438.2|11440.7|11436.7|1
1648066850000|2022-03-23 20:20:50|11440.8|11436.8|11440.2|11436.2|11441.2|11437.2|11440.2|11436.2|1
1648066860000|2022-03-23 20:21:00|11440|11436|11441.8|11437.8|11443.2|11439.2|11440|11436|4
1648066870000|2022-03-23 20:21:10|11443.7|11439.7|11442.3|11438.3|11443.7|11439.7|11442.3|11438.3|7
1648066880000|2022-03-23 20:21:20|11443.3|11439.3|11444.3|11440.3|11444.3|11440.3|11443.3|11439.3|2
1648066890000|2022-03-23 20:21:30|||||||||1
1648066900000|2022-03-23 20:21:40|11443.3|11439.3|11443.8|11439.8|11444.3|11440.3|11443.3|11439.3|1
1648066910000|2022-03-23 20:21:50|11445.7|11441.7|11444.7|11440.7|11445.7|11441.7|11443.7|11439.7|20
1648066920000|2022-03-23 20:22:00|11444.8|11440.8|11442.3|11438.3|11445.2|11441.2|11440.7|11436.7|15
1648066930000|2022-03-23 20:22:10|11442.2|11438.2|11441.7|11437.7|11443.1|11439.1|11441.2|11437.2|7
1648066940000|2022-03-23 20:22:20|11443.1|11439.1|11445.2|11441.2|11447.2|11443.2|11443.1|11439.1|12
1648066950000|2022-03-23 20:22:30|11443.7|11439.7|11443.2|11439.2|11446.1|11442.1|11441.7|11437.7|9
1648066960000|2022-03-23 20:22:40|11442.7|11438.7|11440.8|11436.8|11442.7|11438.7|11440.7|11436.7|1
1648066970000|2022-03-23 20:22:50|11440.7|11436.7|11441.2|11437.2|11442.2|11438.2|11440.7|11436.7|3
1648066980000|2022-03-23 20:23:00|11442.1|11438.1|11446.1|11442.1|11446.1|11442.1|11442.1|11438.1|6
1648066990000|2022-03-23 20:23:10|11447.1|11443.1|11442.2|11438.2|11447.1|11443.1|11442.2|11438.2|9
1648067000000|2022-03-23 20:23:20|11442.6|11438.6|11440.7|11436.7|11443.1|11439.1|11440.7|11436.7|3
1648067010000|2022-03-23 20:23:30|11442.2|11438.2|11443.2|11439.2|11444.1|11440.1|11442.2|11438.2|7
1648067020000|2022-03-23 20:23:40|11443.7|11439.7|11442.2|11438.2|11443.7|11439.7|11442.2|11438.2|0
1648067030000|2022-03-23 20:23:50|11443.6|11439.6|11441.7|11437.7|11443.7|11439.7|11441.7|11437.7|3
1648067060000|2022-03-23 20:24:20|||||||||1
1648067070000|2022-03-23 20:24:30|11442.2|11438.2|11442.7|11438.7|11442.7|11438.7|11442.2|11438.2|2
1648067100000|2022-03-23 20:25:00|11442.2|11438.2|11442.7|11438.7|11442.7|11438.7|11442.2|11438.2|1
1648067110000|2022-03-23 20:25:10|11442.2|11438.2|11442.7|11438.7|11442.7|11438.7|11442.2|11438.2|2
1648067120000|2022-03-23 20:25:20|11441.5|11437.5|11443.2|11439.2|11443.2|11439.2|11435.7|11431.7|34
1648067130000|2022-03-23 20:25:30|11443.7|11439.7|11443.2|11439.2|11443.7|11439.7|11443.2|11439.2|1
1648067140000|2022-03-23 20:25:40|11444.1|11440.1|11444.2|11440.2|11444.2|11440.2|11444.1|11440.1|2
1648067150000|2022-03-23 20:25:50|11445.1|11441.1|11444.7|11440.7|11445.7|11441.7|11444.7|11440.7|3
1648067160000|2022-03-23 20:26:00|11445.2|11441.2|11447.2|11443.2|11447.2|11443.2|11444.7|11440.7|5
1648067170000|2022-03-23 20:26:10|11444|11440|11442.2|11438.2|11444|11440|11442.1|11438.1|7
1648067180000|2022-03-23 20:26:20|11442.6|11438.6|11443.7|11439.7|11443.7|11439.7|11442.2|11438.2|8
1648067190000|2022-03-23 20:26:30|11444.1|11440.1|11444.1|11440.1|11445.2|11441.2|11444.1|11440.1|0
1648067200000|2022-03-23 20:26:40|11444.6|11440.6|11447.6|11443.6|11447.6|11443.6|11444.6|11440.6|1
1648067210000|2022-03-23 20:26:50|11447.1|11443.1|11447.6|11443.6|11447.6|11443.6|11445.2|11441.2|15
1648067220000|2022-03-23 20:27:00|11447.2|11443.2|11447.2|11443.2|11447.2|11443.2|11446.7|11442.7|0
1648067230000|2022-03-23 20:27:10|11447.1|11443.1|11447.6|11443.6|11447.6|11443.6|11446.2|11442.2|1
1648067240000|2022-03-23 20:27:20|11447.1|11443.1|11447.1|11443.1|11447.1|11443.1|11447.1|11443.1|1
1648067260000|2022-03-23 20:27:40|11447.2|11443.2|11447.7|11443.7|11447.7|11443.7|11447.2|11443.2|0
1648067270000|2022-03-23 20:27:50|11445.2|11441.2|11441.7|11437.7|11445.2|11441.2|11441.7|11437.7|20
1648067280000|2022-03-23 20:28:00|11442.1|11438.1|11440.2|11436.2|11442.7|11438.7|11437.7|11433.7|15
1648067290000|2022-03-23 20:28:10|11441.1|11437.1|11440.6|11436.6|11441.6|11437.6|11440.6|11436.6|1
1648067300000|2022-03-23 20:28:20|11442|11438|11442.1|11438.1|11442.1|11438.1|11442|11438|0
1648067310000|2022-03-23 20:28:30|11443|11439|11443.1|11439.1|11443.1|11439.1|11443|11439|0
1648067320000|2022-03-23 20:28:40|11443.5|11439.5|11440.6|11436.6|11443.5|11439.5|11440.2|11436.2|1
1648067340000|2022-03-23 20:29:00|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11440.6|11436.6|0
1648067350000|2022-03-23 20:29:10|11440.6|11436.6|11440.1|11436.1|11441.6|11437.6|11439.6|11435.6|2
1648067360000|2022-03-23 20:29:20|11441|11437|11441.1|11437.1|11441.1|11437.1|11441|11437|0
1648067370000|2022-03-23 20:29:30|11440.7|11436.7|11441.6|11437.6|11441.6|11437.6|11440.1|11436.1|0
1648067380000|2022-03-23 20:29:40|11442|11438|11441.1|11437.1|11442.1|11438.1|11441.1|11437.1|1
1648067390000|2022-03-23 20:29:50|11442.1|11438.1|11442|11438|11443|11439|11441.2|11437.2|2
1648067400000|2022-03-23 20:30:00|11442.1|11438.1|11439.7|11435.7|11443.1|11439.1|11439.1|11435.1|20
1648067410000|2022-03-23 20:30:10|11438.7|11434.7|11439.2|11435.2|11439.2|11435.2|11438.7|11434.7|2
1648067420000|2022-03-23 20:30:20|11438.2|11434.2|11436.8|11432.8|11438.7|11434.7|11436.8|11432.8|21
1648067430000|2022-03-23 20:30:30|11438.3|11434.3|11437.3|11433.3|11438.3|11434.3|11436.8|11432.8|8
1648067440000|2022-03-23 20:30:40|11437.7|11433.7|11437.3|11433.3|11437.7|11433.7|11437.3|11433.3|11
1648067450000|2022-03-23 20:30:50|11435.8|11431.8|11435.8|11431.8|11435.8|11431.8|11435.8|11431.8|12
1648067460000|2022-03-23 20:31:00|11434.8|11430.8|11434.8|11430.8|11435.8|11431.8|11434.8|11430.8|8
1648067480000|2022-03-23 20:31:20|11434.3|11430.3|11433.8|11429.8|11434.3|11430.3|11433.8|11429.8|5
1648067490000|2022-03-23 20:31:30|11432.8|11428.8|11432.8|11428.8|11432.8|11428.8|11432.8|11428.8|5
1648067500000|2022-03-23 20:31:40|11431.8|11427.8|11429.3|11425.3|11431.8|11427.8|11428.8|11424.8|25
1648067510000|2022-03-23 20:31:50|11430.2|11426.2|11430.3|11426.3|11430.3|11426.3|11428.8|11424.8|3
1648067520000|2022-03-23 20:32:00|11429.8|11425.8|11429.8|11425.8|11430.3|11426.3|11429.3|11425.3|0
1648067530000|2022-03-23 20:32:10|11429.3|11425.3|11430.2|11426.2|11430.2|11426.2|11429.3|11425.3|2
1648067540000|2022-03-23 20:32:20|11428.8|11424.8|11427.8|11423.8|11428.8|11424.8|11427.8|11423.8|9
1648067550000|2022-03-23 20:32:30|11427.6|11423.6|11426.2|11422.2|11427.6|11423.6|11426.2|11422.2|15
1648067560000|2022-03-23 20:32:40|11426.1|11422.1|11422.3|11418.3|11426.1|11422.1|11422.3|11418.3|18
1648067570000|2022-03-23 20:32:50|11423.2|11419.2|11419.2|11415.2|11424.3|11420.3|11418.8|11414.8|16
1648067580000|2022-03-23 20:33:00|11419.7|11415.7|11417.8|11413.8|11420.2|11416.2|11417.2|11413.2|41
1648067590000|2022-03-23 20:33:10|11418.2|11414.2|11420.1|11416.1|11421.6|11417.6|11418.2|11414.2|19
1648067600000|2022-03-23 20:33:20|11418.6|11414.6|11418.1|11414.1|11418.6|11414.6|11418.1|11414.1|8
1648067610000|2022-03-23 20:33:30|11417.7|11413.7|11415.2|11411.2|11417.7|11413.7|11413.1|11409.1|22
1648067620000|2022-03-23 20:33:40|11412.9|11408.9|11414.1|11410.1|11415.1|11411.1|11410.7|11406.7|38
1648067630000|2022-03-23 20:33:50|11415.5|11411.5|11418.2|11414.2|11421.1|11417.1|11415.5|11411.5|10
1648067640000|2022-03-23 20:34:00|11418.7|11414.7|11419.1|11415.1|11419.6|11415.6|11417.1|11413.1|35
1648067650000|2022-03-23 20:34:10|11417.7|11413.7|11417.6|11413.6|11417.7|11413.7|11416.6|11412.6|6
1648067660000|2022-03-23 20:34:20|11417.1|11413.1|11417.1|11413.1|11417.1|11413.1|11416.2|11412.2|1
1648072800000|2022-03-23 22:00:00|11412.9|11404.9|11413.3|11409.3|11413.3|11409.3|11410.4|11404|1
1648072820000|2022-03-23 22:00:20|11413.2|11409.2|11414.3|11406.3|11414.3|11409.2|11413.2|11406.3|2
1648072830000|2022-03-23 22:00:30|11413.2|11409.2|11412.8|11408.8|11414.7|11409.2|11411.3|11405.8|5
1648072850000|2022-03-23 22:00:50|||||||||1
1648072860000|2022-03-23 22:01:00|11413.2|11409.2|11413.3|11409.3|11413.3|11409.3|11413.2|11409.2|2
1648072880000|2022-03-23 22:01:20|||||||||1
1648072900000|2022-03-23 22:01:40|11413.2|11409.2|11414.3|11406.3|11414.3|11409.2|11413.2|11406.3|2
1648072920000|2022-03-23 22:02:00|11413.8|11405.8|11413.8|11405.8|11413.8|11405.8|11413.8|11405.8|0
1648072930000|2022-03-23 22:02:10|11412.3|11408.3|11413.3|11409.3|11414.8|11409.3|11412.3|11406.8|4
1648072940000|2022-03-23 22:02:20|11414.8|11406.8|11412.2|11408.2|11414.8|11408.2|11412.2|11406.7|0
1648072950000|2022-03-23 22:02:30|11412|11408|11408|11404|11412|11408|11408|11404|8
1648072960000|2022-03-23 22:02:40|||||||||1
1648072970000|2022-03-23 22:02:50|||||||||3
1648072980000|2022-03-23 22:03:00|11407.9|11403.9|11407.5|11403.5|11407.9|11403.9|11407.5|11403.5|0
1648072990000|2022-03-23 22:03:10|||||||||1
1648073000000|2022-03-23 22:03:20|||||||||2
1648073010000|2022-03-23 22:03:30|||||||||1
1648073020000|2022-03-23 22:03:40|11407.9|11403.9|11407.1|11403.1|11407.9|11403.9|11407|11403|2
1648073030000|2022-03-23 22:03:50|11406.6|11402.6|11406.4|11402.4|11407.6|11402.6|11403.1|11397.1|22
1648073040000|2022-03-23 22:04:00|11406.6|11402.6|11409.8|11405.8|11413.2|11409.2|11406.6|11402.6|26
1648073050000|2022-03-23 22:04:10|11409.3|11405.3|11410.7|11406.7|11410.7|11406.7|11409.3|11405.3|0
1648073060000|2022-03-23 22:04:20|11411.1|11407.1|11411.2|11407.2|11411.2|11407.2|11411.1|11407.1|0
1648073070000|2022-03-23 22:04:30|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|0
1648073080000|2022-03-23 22:04:40|11411.2|11407.2|11411.2|11407.2|11411.2|11407.2|11411.2|11407.2|1
1648073090000|2022-03-23 22:04:50|11411.6|11407.6|11413.8|11409.8|11413.8|11409.8|11411.6|11407.6|2
1648073100000|2022-03-23 22:05:00|11413.3|11409.3|11411.8|11407.8|11414.3|11409.8|11411.8|11404.3|15
1648073110000|2022-03-23 22:05:10|11411.3|11407.3|11411.3|11407.3|11411.3|11407.3|11411.3|11407.3|1
1648073120000|2022-03-23 22:05:20|11411.7|11407.7|11407.8|11403.8|11414.3|11409.8|11407.8|11403.8|9
1648073130000|2022-03-23 22:05:30|11410.3|11402.3|11407.8|11403.8|11410.3|11403.8|11407.8|11402.3|2
1648073160000|2022-03-23 22:06:00|11408.3|11404.3|11408.3|11404.3|11408.3|11404.3|11408.3|11404.3|1
1648073170000|2022-03-23 22:06:10|11407.9|11403.9|11405.8|11401.8|11407.9|11403.9|11405.8|11401.8|2
1648073180000|2022-03-23 22:06:20|11405.3|11401.3|11405.8|11401.8|11405.8|11401.8|11405.3|11401.3|2
1648073190000|2022-03-23 22:06:30|11406.3|11402.3|11406.3|11402.3|11406.3|11402.3|11406.3|11402.3|5
1648073200000|2022-03-23 22:06:40|11406.4|11402.4|11405.8|11401.8|11406.4|11402.4|11405|11401|12
1648073210000|2022-03-23 22:06:50|11405.9|11401.9|11407.4|11399.4|11407.5|11401.9|11405.9|11399.4|5
1648073220000|2022-03-23 22:07:00|11405.9|11401.9|11406.3|11402.3|11406.3|11402.3|11405.9|11401.9|0
1648073230000|2022-03-23 22:07:10|11405.9|11401.9|11404.9|11400.9|11405.9|11401.9|11404.9|11400.9|2
1648073240000|2022-03-23 22:07:20|11405.3|11401.3|11405.8|11401.8|11405.8|11401.8|11405.3|11401.3|1
1648073260000|2022-03-23 22:07:40|11405.3|11401.3|11405.3|11401.3|11405.3|11401.3|11405.3|11401.3|1
1648073290000|2022-03-23 22:08:10|11405.2|11401.2|11402.9|11398.9|11405.2|11401.2|11402.9|11398.9|7
1648073300000|2022-03-23 22:08:20|11403.4|11399.4|11401.9|11397.9|11403.4|11399.4|11401.9|11397.9|2
1648073310000|2022-03-23 22:08:30|11401.8|11397.8|11401.4|11397.4|11401.8|11397.8|11401.3|11397.3|1
1648073320000|2022-03-23 22:08:40|11404.4|11396.4|11404.8|11400.8|11404.8|11400.8|11402.8|11396.4|0
1648073330000|2022-03-23 22:08:50|11404.4|11400.4|11404.3|11400.3|11405.8|11401.8|11403.3|11399.3|2
1648073340000|2022-03-23 22:09:00|11404.4|11400.4|11403.8|11399.8|11404.8|11400.8|11403.8|11399.8|0
1648073360000|2022-03-23 22:09:20|11402.5|11398.5|11401.8|11397.8|11402.5|11398.5|11401.8|11397.8|6
1648073370000|2022-03-23 22:09:30|||||||||16
1648073380000|2022-03-23 22:09:40|11401.9|11397.9|11404.8|11400.8|11404.8|11400.8|11401.9|11397.9|1
1648073390000|2022-03-23 22:09:50|11404.3|11400.3|11403.8|11399.8|11404.3|11400.3|11403.8|11399.8|0
1648073400000|2022-03-23 22:10:00|11403.3|11399.3|11402.3|11398.3|11404.3|11400.3|11402.3|11398.3|8
1648073410000|2022-03-23 22:10:10|11408.3|11400.3|11407.3|11399.3|11408.3|11402.3|11405.8|11399.3|4
1648073420000|2022-03-23 22:10:20|11405.8|11401.8|11405.8|11401.8|11408.3|11402.3|11405.8|11399.3|1
1648073430000|2022-03-23 22:10:30|11407.3|11399.3|11405.8|11401.8|11408.3|11402.2|11404.9|11399.3|1
1648073440000|2022-03-23 22:10:40|11407.3|11399.3|11405.9|11401.9|11407.3|11401.9|11404.9|11399.3|1
1648073450000|2022-03-23 22:10:50|11405.4|11401.4|11406.3|11402.3|11406.3|11402.3|11405.4|11401.4|2
1648073460000|2022-03-23 22:11:00|11405.9|11401.9|11412.8|11404.8|11413.2|11406.5|11405.9|11401.9|13
1648073470000|2022-03-23 22:11:10|11412.3|11404.3|11407.3|11403.3|11412.3|11405.3|11407.3|11402.2|2
1648073480000|2022-03-23 22:11:20|11407.7|11403.7|11407.7|11403.7|11408.2|11404.2|11406.9|11402.9|2
1648073490000|2022-03-23 22:11:30|11408.1|11404.1|11408.2|11404.2|11408.2|11404.2|11408.1|11404.1|0
1648073510000|2022-03-23 22:11:50|11409.2|11405.2|11411|11407|11411|11407|11409.2|11405.2|2
1648073520000|2022-03-23 22:12:00|11413|11405|11413|11405|11413|11405|11413|11405|6
1648073530000|2022-03-23 22:12:10|11411.4|11407.4|11412.3|11408.3|11413.9|11408.3|11411.4|11405.8|0
1648073540000|2022-03-23 22:12:20|11412.8|11408.8|11411.4|11407.4|11412.8|11408.8|11411.4|11407.4|3
1648073550000|2022-03-23 22:12:30|11413.6|11409.6|11415.6|11411.6|11415.6|11411.6|11413.6|11409.6|7
1648073560000|2022-03-23 22:12:40|11416|11412|11416|11412|11416.5|11412.5|11416|11412|9
1648073570000|2022-03-23 22:12:50|11416.5|11412.5|11416.5|11412.5|11416.5|11412.5|11416|11412|0
1648073580000|2022-03-23 22:13:00|11416.3|11412.3|11417.1|11409.1|11417.1|11412.3|11416.3|11408.5|4
1648073590000|2022-03-23 22:13:10|11417|11409|11416.5|11408.5|11417.5|11409.5|11416.5|11408.5|2
1648073600000|2022-03-23 22:13:20|11417|11409|11417|11409|11417|11409|11417|11409|1
1648073610000|2022-03-23 22:13:30|11414.6|11410.6|11414.9|11410.9|11417|11411.5|11414.5|11409|1
1648073620000|2022-03-23 22:13:40|11414.5|11410.5|11412.4|11408.4|11416.9|11410.5|11412.4|11408.4|5
1648073630000|2022-03-23 22:13:50|11415.4|11407.4|11413|11405|11415.4|11408.5|11412.5|11405|3
1648073640000|2022-03-23 22:14:00|11413.1|11405.1|11411.5|11407.5|11413.1|11407.5|11411.5|11405.1|3
1648073650000|2022-03-23 22:14:10|11414|11406|11414.4|11410.4|11415.8|11410.4|11412.4|11406|4
1648073660000|2022-03-23 22:14:20|11414|11410|11412.4|11408.4|11414|11410|11412.4|11408.4|1
1648073670000|2022-03-23 22:14:30|11412.9|11408.9|11412.4|11408.4|11412.9|11408.9|11412.4|11408.4|4
1648073680000|2022-03-23 22:14:40|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|0
1648073690000|2022-03-23 22:14:50|11413|11409|11412.9|11408.9|11414|11409.9|11412|11406|3
1648073700000|2022-03-23 22:15:00|11412.8|11408.8|11412.4|11408.4|11414|11408.8|11411.1|11405.5|8
1648073710000|2022-03-23 22:15:10|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|0
1648073720000|2022-03-23 22:15:20|||||||||1
1648073740000|2022-03-23 22:15:40|11413.2|11409.2|11413.9|11409.9|11414.6|11410.6|11413.2|11409.2|6
1648073750000|2022-03-23 22:15:50|11413.5|11409.5|11411.9|11407.9|11413.5|11409.5|11411.9|11407.9|3
1648073760000|2022-03-23 22:16:00|11411.5|11407.5|11413|11405|11413|11407.5|11411.5|11405|4
1648073770000|2022-03-23 22:16:10|11410|11406|11410|11406|11410|11406|11410|11406|0
1648073780000|2022-03-23 22:16:20|11412.9|11404.9|11413.9|11405.9|11413.9|11407.4|11411.4|11404.9|2
1648073790000|2022-03-23 22:16:30|11411.9|11407.9|11410.9|11402.9|11413.4|11407.9|11410.9|11402.9|3
1648073800000|2022-03-23 22:16:40|11411.4|11403.4|11410.9|11402.9|11411.4|11403.4|11410.9|11402.9|1
1648073810000|2022-03-23 22:16:50|11411|11403|11410.9|11402.9|11411|11403|11410.9|11402.9|3
1648073830000|2022-03-23 22:17:10|11408.5|11404.5|11408.4|11404.4|11408.5|11404.5|11408.4|11404.4|2
1648073850000|2022-03-23 22:17:30|11407.4|11403.4|11407.4|11403.4|11407.4|11403.4|11407.4|11403.4|1
1648073860000|2022-03-23 22:17:40|11407.9|11403.9|11407.4|11403.4|11407.9|11403.9|11407.4|11403.4|0
1648073880000|2022-03-23 22:18:00|11407.9|11403.9|11408.4|11404.4|11408.4|11404.4|11407.9|11403.9|1
1648073890000|2022-03-23 22:18:10|11407.9|11403.9|11408.9|11404.9|11408.9|11404.9|11407.9|11403.9|0
1648073900000|2022-03-23 22:18:20|11409|11405|11409.4|11405.4|11409.4|11405.4|11409|11405|2
1648073910000|2022-03-23 22:18:30|11409.9|11405.9|11410.4|11406.4|11410.4|11406.4|11409.9|11405.9|1
1648073930000|2022-03-23 22:18:50|11410|11406|11409.9|11405.9|11410|11406|11409.9|11405.9|0
1648073940000|2022-03-23 22:19:00|11411.1|11403.1|11409.4|11405.4|11411.1|11406.4|11409.4|11403.1|1
1648073950000|2022-03-23 22:19:10|11410.3|11406.3|11410.9|11402.9|11411.1|11406.4|11409.5|11402.9|15
1648073960000|2022-03-23 22:19:20|11410|11402|11409.4|11405.4|11410.9|11405.4|11409.4|11402|2
1648073970000|2022-03-23 22:19:30|11410.5|11402.5|11410.4|11402.4|11410.9|11404.9|11407.4|11402.4|3
1648073980000|2022-03-23 22:19:40|11409.9|11401.9|11409.9|11401.9|11409.9|11401.9|11409.9|11401.9|0
1648074000000|2022-03-23 22:20:00|11408.8|11400.8|11406.4|11402.4|11408.8|11403.4|11406.4|11400.4|4
1648074010000|2022-03-23 22:20:10|11404.9|11400.9|11403.9|11399.9|11405.4|11401.4|11403.9|11399.9|1
1648074020000|2022-03-23 22:20:20|11404.4|11400.4|11404.4|11400.4|11404.4|11400.4|11404.4|11400.4|0
1648074030000|2022-03-23 22:20:30|11402.9|11398.9|11401.5|11397.5|11402.9|11398.9|11401.5|11397.5|6
1648074040000|2022-03-23 22:20:40|11401|11397|11399.9|11395.9|11401.4|11397.4|11399.9|11395.9|0
1648074050000|2022-03-23 22:20:50|11400.1|11396.1|11399.4|11395.4|11401|11397|11399|11395|19
1648074060000|2022-03-23 22:21:00|11398.9|11394.9|11399.4|11395.4|11399.4|11395.4|11398.9|11394.9|1
1648074070000|2022-03-23 22:21:10|11398.9|11394.9|11400.4|11396.4|11400.4|11396.4|11398.9|11394.9|0
1648074080000|2022-03-23 22:21:20|11400.9|11396.9|11399.3|11395.3|11400.9|11396.9|11398.6|11392.8|4
1648074090000|2022-03-23 22:21:30|11400.8|11392.8|11399.4|11395.4|11400.9|11395.4|11399.3|11392.8|3
1648074100000|2022-03-23 22:21:40|11400.9|11392.9|11400.9|11392.9|11400.9|11393.5|11397.5|11391.5|1
1648074110000|2022-03-23 22:21:50|11397.1|11393.1|11400.9|11392.9|11400.9|11395.8|11397.1|11392.8|2
1648074120000|2022-03-23 22:22:00|11398.4|11394.4|11397.3|11393.3|11398.4|11394.4|11397.3|11393.3|2
1648074130000|2022-03-23 22:22:10|11397.4|11393.4|11397.4|11393.4|11397.4|11393.4|11397.4|11393.4|0
1648074140000|2022-03-23 22:22:20|11397.3|11393.3|11393.9|11389.9|11398.9|11393.3|11393.9|11389.9|2
1648074150000|2022-03-23 22:22:30|11394.4|11390.4|11394.4|11390.4|11394.4|11390.4|11394.4|11390.4|1
1648074160000|2022-03-23 22:22:40|11394.9|11390.9|11394.9|11390.9|11394.9|11390.9|11394.9|11390.9|2
1648074170000|2022-03-23 22:22:50|11395|11391|11399.9|11395.9|11400.9|11396.9|11395|11391|13
1648074200000|2022-03-23 22:23:20|11400.3|11396.3|11399.9|11395.9|11400.4|11396.4|11399.9|11395.9|2
1648074210000|2022-03-23 22:23:30|11399.6|11395.6|11397.4|11393.4|11399.6|11395.6|11397.4|11393.4|4
1648074220000|2022-03-23 22:23:40|11399.4|11395.4|11399.4|11395.4|11399.4|11395.4|11398.4|11394.4|1
1648074230000|2022-03-23 22:23:50|11400.8|11396.8|11399.4|11395.4|11400.8|11396.8|11398.9|11394.9|2
1648074240000|2022-03-23 22:24:00|11399|11395|11399.4|11395.4|11399.4|11395.4|11398.9|11394.9|1
1648074250000|2022-03-23 22:24:10|11397.6|11393.6|11395.9|11391.9|11398.9|11393.6|11395.9|11390.9|3
1648074260000|2022-03-23 22:24:20|11396.3|11392.3|11396.9|11392.9|11396.9|11392.9|11396.3|11392.3|1
1648074270000|2022-03-23 22:24:30|11397.4|11393.4|11397.4|11393.4|11397.4|11393.4|11397.4|11393.4|0
1648074310000|2022-03-23 22:25:10|11396.9|11392.9|11396.9|11392.9|11396.9|11392.9|11396.9|11392.9|1
1648074330000|2022-03-23 22:25:30|11396.7|11392.7|11396.4|11392.4|11397.3|11393.3|11394.4|11390.4|14
1648074340000|2022-03-23 22:25:40|11395.9|11391.9|11394.9|11390.9|11395.9|11391.9|11394.9|11390.9|1
1648074350000|2022-03-23 22:25:50|11395.4|11391.4|11395.9|11391.9|11395.9|11391.9|11395.4|11391.4|0
1648074360000|2022-03-23 22:26:00|11395.4|11391.4|11390.5|11386.5|11395.4|11391.4|11390.5|11386.5|9
1648074370000|2022-03-23 22:26:10|11390|11386|11389.9|11385.9|11390|11386|11389.9|11385.9|2
1648074380000|2022-03-23 22:26:20|11389.3|11385.3|11389.4|11385.4|11389.4|11385.4|11389.3|11385.3|1
1648074390000|2022-03-23 22:26:30|||||||||1
1648074400000|2022-03-23 22:26:40|11387.8|11383.8|11390.8|11382.8|11390.9|11385.4|11387.8|11382.8|2
1648074410000|2022-03-23 22:26:50|11387.9|11383.9|11387.9|11383.9|11388.4|11384.4|11387.9|11383.9|0
1648074420000|2022-03-23 22:27:00|||||||||1
1648074440000|2022-03-23 22:27:20|11388.3|11384.3|11387.9|11383.9|11388.3|11384.3|11387.9|11383.9|1
1648074450000|2022-03-23 22:27:30|11388.4|11384.4|11388.9|11384.9|11389.8|11385.8|11388.4|11384.4|1
1648074460000|2022-03-23 22:27:40|11388.4|11384.4|11388.3|11384.3|11388.4|11384.4|11388.3|11384.3|0
1648074480000|2022-03-23 22:28:00|11386.4|11382.4|11385.9|11381.9|11386.9|11382.9|11385.9|11381.9|3
1648074490000|2022-03-23 22:28:10|11385.8|11381.8|11389.8|11385.8|11393.3|11389.3|11384.9|11380.9|16
1648074500000|2022-03-23 22:28:20|11389.9|11385.9|11390|11386|11390.6|11386.6|11389.9|11385.9|6
1648074510000|2022-03-23 22:28:30|11388|11384|11388.5|11384.5|11389|11385|11387.6|11383.6|2
1648074520000|2022-03-23 22:28:40|11390.1|11382.1|11386|11382|11390.1|11385|11386|11382|0
1648074530000|2022-03-23 22:28:50|11385.5|11381.5|11385.5|11381.5|11386|11382|11385.5|11381.5|5
1648074550000|2022-03-23 22:29:10|||||||||1
1648074560000|2022-03-23 22:29:20|11386|11382|11387.6|11383.6|11387.6|11383.6|11386|11382|3
1648074570000|2022-03-23 22:29:30|11387.5|11383.5|11385.6|11381.6|11387.5|11383.5|11385.6|11381.6|2
1648074580000|2022-03-23 22:29:40|11386.1|11382.1|11379.1|11375.1|11386.6|11382.6|11378.6|11374.6|35
1648074590000|2022-03-23 22:29:50|11379.2|11375.2|11383.1|11379.1|11383.1|11379.1|11379.2|11374.1|8
1648074600000|2022-03-23 22:30:00|11381.3|11377.3|11381.2|11377.2|11384.2|11379.2|11379.1|11373.3|19
1648074610000|2022-03-23 22:30:10|11381.6|11377.6|11381.2|11377.2|11381.6|11377.6|11381.1|11377.1|5
1648074620000|2022-03-23 22:30:20|11381.6|11377.6|11381.4|11377.4|11384.3|11379.2|11381.1|11376.2|2
1648074630000|2022-03-23 22:30:30|11381.2|11377.2|11384.6|11380.6|11387.2|11382.5|11380.7|11376.7|8
1648074640000|2022-03-23 22:30:40|11386.2|11378.2|11388.2|11384.2|11388.7|11384.7|11385.5|11378.2|4
1648074650000|2022-03-23 22:30:50|11387.7|11383.7|11387.5|11383.5|11388.8|11384.2|11385.6|11380.1|4
1648074660000|2022-03-23 22:31:00|11387.6|11383.6|11385.6|11381.6|11388.7|11383.6|11385.6|11380.7|3
1648074680000|2022-03-23 22:31:20|||||||||1
1648074690000|2022-03-23 22:31:30|11385.7|11381.7|11385.8|11381.8|11388.1|11383.6|11385.6|11380.1|3
1648074700000|2022-03-23 22:31:40|11386.2|11382.2|11385.6|11381.6|11389.2|11383.6|11385.6|11380.7|2
1648074710000|2022-03-23 22:31:50|11388.1|11384.1|11392.1|11384.1|11392.6|11385.6|11387.4|11383.4|39
1648074720000|2022-03-23 22:32:00|11390.6|11386.6|11390.6|11386.6|11392.1|11387.5|11389.6|11384.1|4
1648074730000|2022-03-23 22:32:10|11391.1|11387.1|11390.6|11386.6|11391.1|11387.1|11390.2|11386.2|3
1648074740000|2022-03-23 22:32:20|11392|11388|11389.6|11385.6|11392|11388|11389.6|11385.6|2
1648074750000|2022-03-23 22:32:30|11389.7|11385.7|11390.1|11386.1|11390.1|11386.1|11389.6|11385.6|2
1648074780000|2022-03-23 22:33:00|11391.6|11387.6|11391.6|11387.6|11391.6|11387.6|11391.6|11387.6|2
1648074790000|2022-03-23 22:33:10|||||||||2
1648074800000|2022-03-23 22:33:20|||||||||2
1648074810000|2022-03-23 22:33:30|11391.1|11387.1|11394.6|11390.6|11395.1|11391.1|11391.1|11387.1|14
1648074820000|2022-03-23 22:33:40|11395.1|11391.1|11394.1|11390.1|11395.5|11391.5|11393.1|11389.1|3
1648074830000|2022-03-23 22:33:50|11395.1|11391.1|11395.1|11391.1|11396|11392|11395.1|11391.1|4
1648074840000|2022-03-23 22:34:00|11394.6|11390.6|11395.1|11391.1|11396.1|11391.6|11393.6|11388.1|11
1648074850000|2022-03-23 22:34:10|11395|11391|11395|11391|11395|11391|11395|11391|2
1648074860000|2022-03-23 22:34:20|11394.6|11390.6|11394.6|11390.6|11394.6|11390.6|11394.1|11390.1|2
1648074870000|2022-03-23 22:34:30|11395.1|11391.1|11395.1|11391.1|11395.1|11391.1|11395.1|11391.1|1
1648074880000|2022-03-23 22:34:40|11395.6|11391.6|11400.1|11396.1|11400.6|11396.6|11395.1|11391.1|9
1648074890000|2022-03-23 22:34:50|11400.5|11396.5|11413.4|11409.4|11413.4|11409.4|11400.5|11396.5|28
1648074900000|2022-03-23 22:35:00|11412.5|11408.5|11414.8|11410.8|11414.8|11410.8|11412.5|11408.5|4
1648074910000|2022-03-23 22:35:10|11414.4|11410.4|11415.4|11411.4|11416.3|11412.3|11414.4|11410.4|9
1648074920000|2022-03-23 22:35:20|11415.8|11411.8|11414.9|11410.9|11416.9|11411.8|11412.9|11407.9|10
1648074930000|2022-03-23 22:35:30|11414.4|11410.4|11409.4|11405.4|11415.9|11410.4|11409.4|11404.9|8
1648074940000|2022-03-23 22:35:40|11409.3|11405.3|11409.4|11405.4|11410.9|11405.4|11408.9|11402.9|6
1648074950000|2022-03-23 22:35:50|11410|11406|11407.9|11399.9|11410.9|11406.9|11407.9|11399.9|7
1648074960000|2022-03-23 22:36:00|11408.3|11400.3|11403.4|11399.4|11408.4|11401.4|11398.9|11393.9|6
1648074970000|2022-03-23 22:36:10|11404.9|11396.9|11403|11399|11405|11400.3|11401.3|11393.4|10
1648074980000|2022-03-23 22:36:20|11403.8|11399.8|11404.4|11400.4|11405.9|11400.9|11401.9|11396.9|6
1648074990000|2022-03-23 22:36:30|11404|11400|11405.9|11401.9|11407.1|11402.9|11403.9|11398.9|5
1648075000000|2022-03-23 22:36:40|11405.1|11401.1|11405.9|11401.9|11407.2|11403.2|11405.1|11401.1|3
1648075010000|2022-03-23 22:36:50|11405.8|11401.8|11405.4|11401.4|11406.9|11402.4|11405.4|11398.9|3
1648075020000|2022-03-23 22:37:00|11405.9|11401.9|11405.4|11401.4|11405.9|11401.9|11405.4|11401.4|1
1648075030000|2022-03-23 22:37:10|||||||||1
1648075040000|2022-03-23 22:37:20|11405.6|11397.6|11405.6|11401.6|11406.1|11402.1|11402.5|11397.6|44
1648075050000|2022-03-23 22:37:30|11405.5|11401.5|11408|11404|11409.1|11404|11405.1|11398.6|3
1648075060000|2022-03-23 22:37:40|11405.7|11401.7|11407.5|11403.5|11409|11405|11405.7|11401|5
1648075070000|2022-03-23 22:37:50|11408|11404|11409.5|11405.5|11412|11408|11407.4|11403.4|6
1648075080000|2022-03-23 22:38:00|||||||||1
1648075090000|2022-03-23 22:38:10|11410|11406|11409.5|11405.5|11410|11406|11409.5|11405.5|2
1648075110000|2022-03-23 22:38:30|11409.6|11405.6|11410|11406|11410.5|11406.5|11409.6|11405.6|2
1648075120000|2022-03-23 22:38:40|11410.1|11406.1|11410.4|11406.4|11411|11407|11409.5|11405.5|3
1648075130000|2022-03-23 22:38:50|11409.4|11405.4|11409.9|11405.9|11409.9|11405.9|11409.4|11405.4|2
1648075140000|2022-03-23 22:39:00|11409.4|11405.4|11409.4|11405.4|11409.9|11405.9|11409.4|11405.4|1
1648075150000|2022-03-23 22:39:10|11409.9|11405.9|11409.9|11405.9|11409.9|11405.9|11409.9|11405.9|2
1648075160000|2022-03-23 22:39:20|11409.4|11405.4|11413|11409|11413|11409|11409.4|11405.4|5
1648075170000|2022-03-23 22:39:30|11413.5|11409.5|11413|11409|11413.5|11409.5|11413|11409|0
1648075180000|2022-03-23 22:39:40|11413.1|11409.1|11415|11411|11415.4|11411.4|11413.1|11409.1|6
1648075190000|2022-03-23 22:39:50|11414.4|11410.4|11412.5|11408.5|11414.4|11410.4|11412.5|11408.5|1
1648075200000|2022-03-23 22:40:00|11412.4|11408.4|11410.5|11406.5|11414|11408.4|11409.5|11405.5|3
1648075210000|2022-03-23 22:40:10|11413.1|11409.1|11415.4|11411.4|11416|11411.4|11413.1|11408|20
1648075220000|2022-03-23 22:40:20|11416.4|11412.4|11417|11413|11418|11413.5|11415.4|11410|5
1648075230000|2022-03-23 22:40:30|11415.6|11411.6|11416|11412|11418|11413|11415.5|11410|5
1648075240000|2022-03-23 22:40:40|11415|11411|11414.5|11410.5|11415|11411|11414.5|11410.5|1
1648075250000|2022-03-23 22:40:50|11415.4|11411.4|11415|11411|11416|11411.4|11413|11407.9|4
1648075260000|2022-03-23 22:41:00|11414.9|11410.9|11414.5|11410.5|11415|11411|11414.5|11410.5|3
1648075270000|2022-03-23 22:41:10|11415|11411|11414.5|11410.5|11415.8|11411.8|11414|11410|5
1648075280000|2022-03-23 22:41:20|11415.4|11411.4|11413.5|11409.5|11415.4|11411.4|11413.5|11409.5|2
1648075290000|2022-03-23 22:41:30|11413.9|11409.9|11415.5|11411.5|11415.5|11411.5|11413.9|11409.9|0
1648075300000|2022-03-23 22:41:40|11415|11411|11415|11411|11415|11411|11415|11411|1
1648075310000|2022-03-23 22:41:50|11415.5|11411.5|11417|11413|11417|11413|11415|11411|5
1648075320000|2022-03-23 22:42:00|11415.5|11411.5|11415|11411|11415.5|11411.5|11415|11411|1
1648075330000|2022-03-23 22:42:10|11414.5|11410.5|11415|11411|11415|11411|11414.5|11410.5|3
1648075340000|2022-03-23 22:42:20|11414.5|11410.5|11414.5|11410.5|11414.5|11410.5|11414.5|11410.5|0
1648075350000|2022-03-23 22:42:30|11414.4|11410.4|11414.4|11410.4|11414.4|11410.4|11414.4|11410.4|1
1648075370000|2022-03-23 22:42:50|11413|11409|11412.9|11408.9|11413|11409|11412.9|11408.9|4
1648075380000|2022-03-23 22:43:00|11411.9|11407.9|11414.3|11410.3|11414.3|11410.3|11411.9|11407.9|3
1648075390000|2022-03-23 22:43:10|11413.9|11409.9|11412.9|11408.9|11413.9|11409.9|11412.9|11408.9|2
1648075410000|2022-03-23 22:43:30|11413.4|11409.4|11413.4|11409.4|11413.4|11409.4|11413.4|11409.4|1
1648075420000|2022-03-23 22:43:40|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|1
1648075430000|2022-03-23 22:43:50||11404.9||11404.9||11404.9||11404.9|9
1648075440000|2022-03-23 22:44:00|11409.9|11405.9|11408.9|11404.9|11409.9|11405.9|11403.4|11399.4|12
1648075450000|2022-03-23 22:44:10|11407.9|11403.9|11406.4|11402.4|11407.9|11403.9|11406.4|11402.4|2
1648075460000|2022-03-23 22:44:20|11407.3|11403.3|11408.9|11404.9|11408.9|11404.9|11407.3|11403.3|2
1648075480000|2022-03-23 22:44:40|11412.1|11404.1|11411.4|11407.4|11412.1|11407.4|11411.4|11404.1|1
1648075490000|2022-03-23 22:44:50|11409.4|11405.4|11409.4|11405.4|11409.4|11405.4|11409.4|11405.4|0
1648075500000|2022-03-23 22:45:00|11409.3|11405.3|11409.4|11405.4|11409.4|11405.4|11406.4|11402.4|6
1648075510000|2022-03-23 22:45:10|11409.9|11405.9|11409.9|11405.9|11409.9|11405.9|11409.9|11405.9|1
1648075530000|2022-03-23 22:45:30|11408.6|11404.6|11408.4|11404.4|11408.6|11404.6|11408.4|11404.4|0
1648075540000|2022-03-23 22:45:40|11409|11405|11409.4|11405.4|11409.4|11405.4|11409|11405|0
1648075550000|2022-03-23 22:45:50|11407.9|11403.9|11409.4|11405.4|11409.4|11405.4|11406.9|11402.9|1
1648075560000|2022-03-23 22:46:00|11408.1|11404.1|11409.4|11405.4|11410.9|11405.4|11408.1|11402.9|0
1648075590000|2022-03-23 22:46:30|11409.3|11405.3|11407.9|11403.9|11409.3|11405.3|11407.9|11403.9|0
1648075600000|2022-03-23 22:46:40|11407.4|11403.4|11407.4|11403.4|11407.4|11403.4|11407.4|11403.4|0
1648075610000|2022-03-23 22:46:50|11406.9|11402.9|11406.9|11402.9|11406.9|11402.9|11406.9|11402.9|1
1648075630000|2022-03-23 22:47:10|11407.4|11403.4|11407.1|11403.1|11408.4|11404.4|11407.1|11403.1|6
1648075640000|2022-03-23 22:47:20|11406.5|11402.5|11406.4|11402.4|11406.5|11402.5|11406.4|11402.4|0
1648075660000|2022-03-23 22:47:40|11406|11402|11404.5|11400.5|11406.4|11402.4|11404|11400|7
1648075670000|2022-03-23 22:47:50|11404|11400|11404|11400|11404|11400|11404|11400|0
1648075680000|2022-03-23 22:48:00|11403.5|11399.5|11403.9|11399.9|11403.9|11399.9|11403.5|11399.5|2
1648075690000|2022-03-23 22:48:10|11403.5|11399.5|11395.9|11391.9|11403.5|11399.5|11395.9|11391.9|27
1648075700000|2022-03-23 22:48:20|11394.4|11390.4|11394.1|11390.1|11395.4|11391.4|11394.1|11390.1|5
1648075710000|2022-03-23 22:48:30|11393.9|11389.9|11394.4|11390.4|11394.4|11390.4|11393.9|11389.9|1
1648075720000|2022-03-23 22:48:40|11394.5|11390.5|11399.9|11395.9|11399.9|11395.9|11394.5|11390.5|8
1648075730000|2022-03-23 22:48:50|11397.2|11393.2|11395.8|11391.8|11397.2|11393.2|11394.6|11390.6|9
1648075740000|2022-03-23 22:49:00|11395.9|11391.9|11395.9|11391.9|11396.9|11392.9|11395.9|11391.9|3
1648075750000|2022-03-23 22:49:10|11396.8|11392.8|11396.4|11392.4|11397.4|11393.4|11396.4|11392.4|1
1648075760000|2022-03-23 22:49:20|11395.1|11391.1|11396.9|11392.9|11396.9|11392.9|11394.9|11390.9|1
1648075780000|2022-03-23 22:49:40|11397.3|11393.3|11398.9|11394.9|11398.9|11394.9|11397.3|11393.3|1
1648075790000|2022-03-23 22:49:50|11398.4|11394.4|11397.9|11393.9|11398.8|11394.8|11396.9|11392.9|3
1648075800000|2022-03-23 22:50:00|11398.3|11394.3|11398.4|11394.4|11398.4|11394.4|11398.3|11394.3|0
1648075810000|2022-03-23 22:50:10|11398.9|11394.9|11401.4|11397.4|11401.4|11397.4|11398.9|11394.9|5
1648075820000|2022-03-23 22:50:20|11400.9|11396.9|11400.9|11396.9|11401|11397|11400.4|11396.4|3
1648075840000|2022-03-23 22:50:40|11400.4|11396.4|11399.9|11395.9|11400.4|11396.4|11399|11395|6
1648075850000|2022-03-23 22:50:50|11399.4|11395.4|11398.9|11394.9|11399.4|11395.4|11398.9|11394.9|0
1648075870000|2022-03-23 22:51:10|11398.4|11394.4|11398.4|11394.4|11398.4|11394.4|11398.4|11394.4|10
1648075890000|2022-03-23 22:51:30|11399.9|11395.9|11402.4|11398.4|11403.9|11399.9|11399.9|11395.9|4
1648075900000|2022-03-23 22:51:40|11403.4|11399.4|11405.4|11401.4|11405.4|11401.4|11402.9|11398.9|1
1648075910000|2022-03-23 22:51:50|11405.3|11401.3|11405.9|11401.9|11406.8|11402.8|11405.3|11401.3|3
1648075920000|2022-03-23 22:52:00|11406.4|11402.4|11404.9|11400.9|11406.9|11402.9|11404.9|11400.9|1
1648075930000|2022-03-23 22:52:10|11404.8|11400.8|11403.9|11399.9|11404.8|11400.8|11402.9|11398.9|3
1648075940000|2022-03-23 22:52:20|11402.9|11398.9|11403.4|11399.4|11403.4|11399.4|11402.9|11398.9|0
1648075960000|2022-03-23 22:52:40|11403.9|11399.9|11405.9|11401.9|11406.1|11402.1|11403.9|11399.9|4
1648075970000|2022-03-23 22:52:50|11405.4|11401.4|11405.4|11401.4|11405.4|11401.4|11405.4|11401.4|0
1648075980000|2022-03-23 22:53:00|11404.9|11400.9|11402.9|11398.9|11406.4|11402.4|11402.9|11398.9|3
1648076000000|2022-03-23 22:53:20|11406|11402|11405.9|11401.9|11406.4|11402.4|11405.9|11401.9|5
1648076010000|2022-03-23 22:53:30|11405.3|11401.3|11402.9|11398.9|11405.3|11401.3|11402.4|11398.4|0
1648076020000|2022-03-23 22:53:40|11403.9|11399.9|11403|11399|11405.9|11401.9|11403|11399|1
1648076030000|2022-03-23 22:53:50|11402.9|11398.9|11402.9|11398.9|11403.3|11399.3|11402.9|11398.9|1
1648076040000|2022-03-23 22:54:00|11403.3|11399.3|11403.4|11399.4|11405.9|11401.9|11402.9|11397.9|1
1648076050000|2022-03-23 22:54:10|11403.3|11399.3|11403.9|11399.9|11403.9|11399.9|11402.9|11398.9|0
1648076060000|2022-03-23 22:54:20|11403.4|11399.4|11409.2|11405.2|11409.3|11405.2|11403.4|11399.4|17
1648076070000|2022-03-23 22:54:30|11409.4|11405.4|11409.4|11405.4|11409.4|11405.4|11409.4|11405.4|0
1648076080000|2022-03-23 22:54:40|11406.4|11402.4|11406.9|11402.9|11406.9|11402.9|11406.4|11402.4|3
1648076090000|2022-03-23 22:54:50|11407.3|11403.3|11407.4|11403.4|11408.9|11403.9|11407.3|11400.9|0
1648076100000|2022-03-23 22:55:00|11408.3|11404.3|11408.4|11404.4|11409.4|11405.4|11408.3|11404.3|3
1648076110000|2022-03-23 22:55:10|11408.9|11404.9|11408.9|11404.9|11408.9|11404.9|11408.9|11404.9|0
1648076120000|2022-03-23 22:55:20|11408.4|11404.4|11407.4|11403.4|11408.4|11404.4|11407.4|11403.4|0
1648076140000|2022-03-23 22:55:40|11406.8|11402.8|11407.4|11403.4|11407.8|11403.8|11406.8|11402.8|2
1648076150000|2022-03-23 22:55:50|11408.8|11404.8|11408.9|11404.9|11408.9|11404.9|11408.8|11404.8|1
1648076160000|2022-03-23 22:56:00|11409.3|11405.3|11409.4|11405.4|11409.4|11405.4|11409.3|11405.3|0
1648076170000|2022-03-23 22:56:10|11409.9|11405.9|11409.4|11405.4|11409.9|11405.9|11409.4|11405.4|2
1648076200000|2022-03-23 22:56:40|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|0
1648076210000|2022-03-23 22:56:50|11409.3|11405.3|11411.3|11407.3|11411.3|11407.3|11409.3|11405.3|4
1648076220000|2022-03-23 22:57:00|||||||||1
1648076230000|2022-03-23 22:57:10|11411.8|11407.8|11409.8|11405.8|11411.8|11407.8|11409.8|11405.8|4
1648076240000|2022-03-23 22:57:20|11407.8|11403.8|11407.8|11403.8|11407.8|11403.8|11406.9|11402.9|4
1648076250000|2022-03-23 22:57:30|||||||||1
1648076280000|2022-03-23 22:58:00|11407.3|11403.3|11407.3|11403.3|11407.3|11403.3|11407.3|11403.3|1
1648076290000|2022-03-23 22:58:10|11407.8|11403.8|11408.8|11404.8|11408.8|11404.8|11407.3|11403.3|2
1648076300000|2022-03-23 22:58:20|11409|11405|11412.8|11408.8|11412.8|11408.8|11409|11405|13
1648076310000|2022-03-23 22:58:30|11418.3|11414.3|11419.3|11415.3|11419.3|11415.3|11418.3|11414.3|13
1648076320000|2022-03-23 22:58:40|11419.8|11415.8|11425.8|11421.8|11427.3|11423.3|11419.8|11415.8|35
1648076330000|2022-03-23 22:58:50|11426.3|11422.3|11424.3|11420.3|11428.8|11424.8|11424.3|11420.3|35
1648076340000|2022-03-23 22:59:00|11423.4|11419.4|11423.3|11419.3|11424.3|11420.3|11423.3|11419.3|3
1648076350000|2022-03-23 22:59:10|11423.8|11419.8|11424.8|11420.8|11425.8|11421.8|11423.8|11419.8|4
1648076360000|2022-03-23 22:59:20|11423.9|11419.9|11423.3|11419.3|11423.9|11419.9|11422.8|11418.8|5
1648076370000|2022-03-23 22:59:30|11422.8|11418.8|11428.5|11424.5|11428.5|11424.5|11422.8|11418.8|10
1648076380000|2022-03-23 22:59:40|11428.8|11424.8|11432.8|11428.8|11434.9|11429.8|11428.8|11424.8|60
1648076390000|2022-03-23 22:59:50|11432.4|11428.4|11433.7|11429.7|11433.7|11429.7|11431.3|11427.3|5
1648076400000|2022-03-23 23:00:00|11433.8|11429.8|11431.3|11427.3|11435.6|11429.8|11427.3|11421.8|38
1648076410000|2022-03-23 23:00:10|11431.8|11427.8|11430.3|11426.3|11432.3|11428.3|11429.3|11425.3|3
1648076420000|2022-03-23 23:00:20|11430.4|11426.4|11429.3|11425.3|11430.4|11426.4|11428.8|11424.8|4
1648076430000|2022-03-23 23:00:30|11428.8|11424.8|11425.8|11421.8|11429.3|11425.3|11425.8|11421.8|13
1648076440000|2022-03-23 23:00:40|11425.4|11421.4|11425.8|11421.8|11425.8|11421.8|11424.8|11420.8|1
1648076460000|2022-03-23 23:01:00|11424.9|11420.9|11421.3|11417.3|11424.9|11420.9|11421.3|11417.3|6
1648076470000|2022-03-23 23:01:10|11422.3|11418.3|11422.3|11418.3|11422.8|11418.8|11421.8|11417.8|4
1648076480000|2022-03-23 23:01:20|11422.7|11418.7|11424.3|11420.3|11424.3|11420.3|11422.7|11418.7|3
1648076490000|2022-03-23 23:01:30|11424.7|11420.7|11424.3|11420.3|11426.3|11422.3|11423.8|11419.8|11
1648076500000|2022-03-23 23:01:40|11424.8|11420.8|11425.8|11421.8|11425.8|11421.8|11424.8|11420.8|0
1648076510000|2022-03-23 23:01:50|11426.3|11422.3|11426.3|11422.3|11426.3|11422.3|11426.3|11422.3|1
1648076520000|2022-03-23 23:02:00|11424.8|11420.8|11422.3|11418.3|11424.8|11420.8|11418.8|11414.8|14
1648076530000|2022-03-23 23:02:10|11421.8|11417.8|11421.3|11417.3|11421.8|11417.8|11421.3|11417.3|0
1648076540000|2022-03-23 23:02:20|11421.8|11417.8|11421.8|11417.8|11421.8|11417.8|11421.3|11417.3|0
1648076550000|2022-03-23 23:02:30|11425.5|11421.5|11425.8|11421.8|11425.8|11421.8|11425.5|11421.5|3
1648076560000|2022-03-23 23:02:40|||||||||1
1648076570000|2022-03-23 23:02:50|11426.3|11422.3|11426.8|11422.8|11426.9|11422.9|11426.3|11422.3|3
1648076580000|2022-03-23 23:03:00|11427.3|11423.3|11425.3|11421.3|11427.3|11423.3|11425.3|11421.3|4
1648076600000|2022-03-23 23:03:20|11425.8|11421.8|11425.3|11421.3|11425.8|11421.8|11425.3|11421.3|1
1648076610000|2022-03-23 23:03:30|11425.9|11421.9|11431.8|11427.8|11432.3|11428.3|11425.9|11421.9|17
1648076620000|2022-03-23 23:03:40|11430.3|11426.3|11429.8|11425.8|11430.3|11426.3|11429.3|11425.3|1
1648076630000|2022-03-23 23:03:50|11430.3|11426.3|11430.3|11426.3|11431.3|11427.3|11430.3|11426.3|2
1648076640000|2022-03-23 23:04:00|11428.3|11424.3|11428.3|11424.3|11428.3|11424.3|11427.8|11423.8|5
1648076650000|2022-03-23 23:04:10|11430.5|11426.5|11430.8|11426.8|11430.8|11426.8|11429.9|11425.9|2
1648076660000|2022-03-23 23:04:20|11430.7|11426.7|11429.3|11425.3|11430.7|11426.7|11429.3|11425.3|4
1648076670000|2022-03-23 23:04:30|11428.8|11424.8|11429.3|11425.3|11429.8|11425.8|11428.8|11424.8|2
1648076680000|2022-03-23 23:04:40|11428.8|11424.8|11428.3|11424.3|11429.6|11425.6|11428.3|11424.3|5
1648076690000|2022-03-23 23:04:50|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|2
1648076700000|2022-03-23 23:05:00|11428.7|11424.7|11425.3|11421.3|11428.7|11424.7|11425.3|11421.3|5
1648076710000|2022-03-23 23:05:10|11425.2|11421.2|11424.8|11420.8|11425.2|11421.2|11424.8|11420.8|1
1648076730000|2022-03-23 23:05:30|||||||||1
1648076740000|2022-03-23 23:05:40|11425.3|11421.3|11424.8|11420.8|11425.3|11421.3|11424.8|11420.8|2
1648076750000|2022-03-23 23:05:50|11422.4|11418.4|11422.3|11418.3|11422.4|11418.4|11421.3|11417.3|6
1648076760000|2022-03-23 23:06:00|11422.7|11418.7|11421.3|11417.3|11422.7|11418.7|11421.3|11417.3|4
1648076770000|2022-03-23 23:06:10|||||||||1
1648076790000|2022-03-23 23:06:30|11423.8|11419.8|11423.8|11419.8|11423.8|11419.8|11423.8|11419.8|2
1648076800000|2022-03-23 23:06:40|11424.3|11420.3|11422.7|11418.7|11425.7|11420.3|11422.3|11417.7|0
1648076810000|2022-03-23 23:06:50|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|0
1648076820000|2022-03-23 23:07:00|11422.2|11418.2|11421.3|11417.3|11422.2|11418.2|11421.3|11417.3|0
1648076830000|2022-03-23 23:07:10|11420.2|11416.2|11418.2|11414.2|11420.2|11416.2|11418.2|11414.2|4
1648076840000|2022-03-23 23:07:20|11418.7|11414.7|11418.8|11414.8|11419.3|11415.3|11418.7|11414.7|2
1648076850000|2022-03-23 23:07:30|11418.7|11414.7|11418.3|11414.3|11418.7|11414.7|11417.3|11413.3|3
1648076860000|2022-03-23 23:07:40|||||||||3
1648076870000|2022-03-23 23:07:50|||||||||1
1648076890000|2022-03-23 23:08:10|11418.2|11414.2|11417.3|11413.3|11418.2|11414.2|11417.3|11413.3|2
1648076900000|2022-03-23 23:08:20|11417.2|11413.2|11416.8|11412.8|11417.2|11413.2|11416.8|11412.8|2
1648076930000|2022-03-23 23:08:50|11416.3|11412.3|11416.2|11412.2|11416.3|11412.3|11415.8|11411.8|4
1648076940000|2022-03-23 23:09:00|11416.3|11412.3|11419.8|11415.8|11420|11416|11416.3|11412.3|3
1648076950000|2022-03-23 23:09:10|11420.7|11416.7|11420.7|11416.7|11420.7|11416.7|11420.3|11416.3|1
1648076960000|2022-03-23 23:09:20|11420.3|11416.3|11419.8|11415.8|11420.3|11416.3|11419.8|11415.8|0
1648076970000|2022-03-23 23:09:30|11420.3|11416.3|11425.8|11421.8|11425.8|11421.8|11420.3|11416.3|4
1648076980000|2022-03-23 23:09:40|11424.7|11420.7|11424.3|11420.3|11424.7|11420.7|11424.3|11420.3|1
1648077000000|2022-03-23 23:10:00|11424.7|11420.7|11423.2|11419.2|11424.7|11420.7|11423.2|11419.2|1
1648077010000|2022-03-23 23:10:10|11423.3|11419.3|11426.2|11422.2|11426.2|11422.2|11423.3|11419.3|3
1648077030000|2022-03-23 23:10:30|11425.8|11421.8|11424.8|11420.8|11425.8|11421.8|11424.8|11420.8|0
1648077040000|2022-03-23 23:10:40|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.2|11420.2|7
1648077050000|2022-03-23 23:10:50|11424.8|11420.8|11425.3|11421.3|11425.3|11421.3|11424.8|11420.8|1
1648077060000|2022-03-23 23:11:00|11424.8|11420.8|11424.7|11420.7|11424.8|11420.8|11423.2|11419.2|5
1648077070000|2022-03-23 23:11:10|11424.8|11420.8|11424.7|11420.7|11424.8|11420.8|11423.2|11419.2|2
1648077080000|2022-03-23 23:11:20|11425.1|11421.1|11425.2|11421.2|11425.2|11421.2|11425.1|11421.1|0
1648077100000|2022-03-23 23:11:40|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|1
1648077110000|2022-03-23 23:11:50|11424.3|11420.3|11424.2|11420.2|11424.7|11420.7|11424.2|11420.2|1
1648077160000|2022-03-23 23:12:40|11423.8|11419.8|11421.7|11417.7|11423.8|11419.8|11421.7|11417.7|5
1648077170000|2022-03-23 23:12:50|||||||||1
1648077180000|2022-03-23 23:13:00|11421.2|11417.2|11418.7|11414.7|11421.2|11417.2|11418.7|11414.7|0
1648077200000|2022-03-23 23:13:20|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11418.7|11414.7|0
1648077210000|2022-03-23 23:13:30|11419.1|11415.1|11418.7|11414.7|11419.1|11415.1|11418.2|11414.2|3
1648077220000|2022-03-23 23:13:40|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|2
1648077240000|2022-03-23 23:14:00|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|0
1648077280000|2022-03-23 23:14:40|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|0
1648077290000|2022-03-23 23:14:50|||||||||2
1648077300000|2022-03-23 23:15:00|11418.7|11414.7|11419.7|11415.7|11419.7|11415.7|11418.7|11414.7|0
1648077310000|2022-03-23 23:15:10|||||||||1
1648077320000|2022-03-23 23:15:20|11420.2|11416.2|11421.7|11417.7|11421.7|11417.7|11420.2|11416.2|3
1648077330000|2022-03-23 23:15:30|11422.2|11418.2|11421.7|11417.7|11422.2|11418.2|11421.7|11417.7|0
1648077340000|2022-03-23 23:15:40|11420.7|11416.7|11420.7|11416.7|11420.7|11416.7|11420.7|11416.7|0
1648077350000|2022-03-23 23:15:50|11420.8|11416.8|11421.7|11417.7|11422.2|11418.2|11420.7|11416.7|1
1648077360000|2022-03-23 23:16:00|11423.2|11419.2|11423.7|11419.7|11423.7|11419.7|11422.7|11418.7|1
1648077370000|2022-03-23 23:16:10|11423.3|11419.3|11422.7|11418.7|11423.3|11419.3|11422.7|11418.7|0
1648077380000|2022-03-23 23:16:20|11423.6|11419.6|11423.7|11419.7|11423.7|11419.7|11423.2|11419.2|1
1648077390000|2022-03-23 23:16:30|11423.3|11419.3|11422.7|11418.7|11423.3|11419.3|11422.7|11418.7|0
1648077400000|2022-03-23 23:16:40|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|0
1648077410000|2022-03-23 23:16:50|11423.2|11419.2|11423.2|11419.2|11423.2|11419.2|11423.2|11419.2|0
1648077420000|2022-03-23 23:17:00|11423.1|11419.1|11421.7|11417.7|11423.1|11419.1|11421.7|11417.7|1
1648077440000|2022-03-23 23:17:20|11421.2|11417.2|11421.2|11417.2|11421.2|11417.2|11421.2|11417.2|0
1648077470000|2022-03-23 23:17:50|11421.7|11417.7|11421.2|11417.2|11421.7|11417.7|11421.2|11417.2|3
1648077490000|2022-03-23 23:18:10|11420.8|11416.8|11419.7|11415.7|11420.8|11416.8|11418.9|11414.9|5
1648077500000|2022-03-23 23:18:20|11420.1|11416.1|11419.2|11415.2|11420.2|11416.2|11419.2|11415.2|2
1648077510000|2022-03-23 23:18:30|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|0
1648077520000|2022-03-23 23:18:40|11420.1|11416.1|11423.7|11419.7|11423.7|11419.7|11420.1|11416.1|12
1648077530000|2022-03-23 23:18:50|11424.2|11420.2|11424.2|11420.2|11424.2|11420.2|11424.2|11420.2|0
1648077550000|2022-03-23 23:19:10|11423.2|11419.2|11423.2|11419.2|11423.2|11419.2|11423.2|11419.2|2
1648077560000|2022-03-23 23:19:20|11423.3|11419.3|11423.8|11419.8|11424.2|11420.2|11423.3|11419.3|1
1648077570000|2022-03-23 23:19:30|11423.7|11419.7|11423.7|11419.7|11424.2|11420.2|11423.7|11419.7|0
1648077580000|2022-03-23 23:19:40|11425.1|11421.1|11424.7|11420.7|11425.2|11421.2|11424.7|11420.7|2
1648077600000|2022-03-23 23:20:00|11424.2|11420.2|11424.2|11420.2|11424.7|11420.7|11423.7|11419.7|4
1648077610000|2022-03-23 23:20:10|||||||||1
1648077630000|2022-03-23 23:20:30|11423.7|11419.7|11423.7|11419.7|11423.7|11419.7|11423.7|11419.7|1
1648077640000|2022-03-23 23:20:40|11423.3|11419.3|11423.2|11419.2|11423.3|11419.3|11423.2|11419.2|0
1648077650000|2022-03-23 23:20:50|11422.7|11418.7|11419.3|11415.3|11422.7|11418.7|11419.3|11415.3|44
1648077660000|2022-03-23 23:21:00|11419.2|11415.2|11415.8|11411.8|11419.3|11415.3|11415.8|11411.8|11
1648077670000|2022-03-23 23:21:10|11416.3|11412.3|11419.8|11415.8|11419.8|11415.8|11416.3|11412.3|5
1648077680000|2022-03-23 23:21:20|11418.9|11414.9|11418.8|11414.8|11418.9|11414.9|11418.2|11414.2|0
1648077690000|2022-03-23 23:21:30|11419.2|11415.2|11419.3|11415.3|11419.7|11415.7|11418.2|11414.2|2
1648077700000|2022-03-23 23:21:40|11419.8|11415.8|11419.8|11415.8|11419.8|11415.8|11419.8|11415.8|0
1648077720000|2022-03-23 23:22:00|11419.3|11415.3|11418.8|11414.8|11419.3|11415.3|11418.3|11414.3|1
1648077730000|2022-03-23 23:22:10|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|1
1648077750000|2022-03-23 23:22:30|11419.7|11415.7|11419.2|11415.2|11419.7|11415.7|11419.2|11415.2|1
1648077760000|2022-03-23 23:22:40|11419.7|11415.7|11419.7|11415.7|11419.7|11415.7|11419.7|11415.7|0
1648077780000|2022-03-23 23:23:00|11420.1|11416.1|11422.2|11418.2|11422.2|11418.2|11420.1|11416.1|7
1648077790000|2022-03-23 23:23:10|11421.2|11417.2|11420.2|11416.2|11421.2|11417.2|11419.7|11415.7|2
1648077800000|2022-03-23 23:23:20|11420.7|11416.7|11418.8|11414.8|11420.7|11416.7|11418.8|11414.8|4
1648077810000|2022-03-23 23:23:30|11417.9|11413.9|11419.2|11415.2|11419.7|11415.7|11417.9|11413.9|3
1648077820000|2022-03-23 23:23:40|11419.7|11415.7|11419.7|11415.7|11419.7|11415.7|11418.8|11414.8|1
1648077830000|2022-03-23 23:23:50|11419.2|11415.2|11419.7|11415.7|11420.2|11416.2|11419.2|11415.2|0
1648077870000|2022-03-23 23:24:30|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|11418.7|11414.7|0
1648077880000|2022-03-23 23:24:40|11418.8|11414.8|11418.8|11414.8|11418.8|11414.8|11418.8|11414.8|0
1648077890000|2022-03-23 23:24:50|11418.4|11414.4|11417.8|11413.8|11418.4|11414.4|11416|11412|5
1648077900000|2022-03-23 23:25:00|11417.3|11413.3|11414.3|11410.3|11417.3|11413.3|11414.3|11410.3|1
1648077910000|2022-03-23 23:25:10|11414.8|11410.8|11413.3|11409.3|11415.8|11411.8|11412.9|11408.9|8
1648077920000|2022-03-23 23:25:20|11413.8|11409.8|11412.4|11408.4|11413.8|11409.8|11412.4|11408.4|1
1648077930000|2022-03-23 23:25:30|11413.3|11409.3|11413.3|11409.3|11413.8|11409.8|11412|11408|1
1648077940000|2022-03-23 23:25:40|11410.8|11406.8|11412.3|11408.3|11413.3|11409.3|11410.8|11406.8|4
1648077950000|2022-03-23 23:25:50|11412.7|11408.7|11414.8|11410.8|11414.8|11410.8|11412.7|11408.7|1
1648077960000|2022-03-23 23:26:00|11414.7|11410.7|11415.2|11411.2|11417.7|11413.7|11414.7|11410.7|3
1648077970000|2022-03-23 23:26:10|11414.7|11410.7|11414.7|11410.7|11415.2|11411.2|11414.7|11410.7|0
1648077980000|2022-03-23 23:26:20|11414.3|11410.3|11414.2|11410.2|11414.3|11410.3|11414.2|11410.2|0
1648077990000|2022-03-23 23:26:30|11413.8|11409.8|11413.2|11409.2|11413.8|11409.8|11413.2|11409.2|2
1648078000000|2022-03-23 23:26:40|11411.8|11407.8|11411.3|11407.3|11412.7|11408.7|11411.3|11407.3|6
1648078030000|2022-03-23 23:27:10|11410.8|11406.8|11410.8|11406.8|11411.2|11407.2|11410.3|11406.3|0
1648078040000|2022-03-23 23:27:20|11410.3|11406.3|11409.8|11405.8|11410.3|11406.3|11409.8|11405.8|1
1648078050000|2022-03-23 23:27:30|11410.3|11406.3|11410.8|11406.8|11411.7|11407.7|11410.3|11406.3|2
1648078060000|2022-03-23 23:27:40|11411.2|11407.2|11411.2|11407.2|11411.2|11407.2|11411.2|11407.2|0
1648078070000|2022-03-23 23:27:50|11410.7|11406.7|11411.7|11407.7|11411.7|11407.7|11410.7|11406.7|2
1648078090000|2022-03-23 23:28:10|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11411.8|11407.8|3
1648078110000|2022-03-23 23:28:30|11411.8|11407.8|11411.8|11407.8|11411.8|11407.8|11411.8|11407.8|1
1648078140000|2022-03-23 23:29:00|11412.7|11408.7|11412.2|11408.2|11412.7|11408.7|11412.2|11408.2|1
1648078160000|2022-03-23 23:29:20|11412.7|11408.7|11410.3|11406.3|11412.7|11408.7|11410.3|11406.3|2
1648078180000|2022-03-23 23:29:40|11410.8|11406.8|11410.8|11406.8|11410.8|11406.8|11410.8|11406.8|3
1648078260000|2022-03-23 23:31:00|11411.2|11407.2|11411.2|11407.2|11411.2|11407.2|11411.2|11407.2|0
1648078310000|2022-03-23 23:31:50|11412.3|11408.3|11412.3|11408.3|11412.3|11408.3|11412.3|11408.3|6
1648078320000|2022-03-23 23:32:00|11411.8|11407.8|11411.8|11407.8|11411.8|11407.8|11411.8|11407.8|1
1648078330000|2022-03-23 23:32:10|11411.3|11407.3|11410.8|11406.8|11411.3|11407.3|11410.8|11406.8|2
1648078380000|2022-03-23 23:33:00|11410.4|11406.4|11412.3|11408.3|11412.3|11408.3|11410.4|11406.4|2
1648078390000|2022-03-23 23:33:10|11412.7|11408.7|11412.8|11408.8|11412.8|11408.8|11412.7|11408.7|0
1648078400000|2022-03-23 23:33:20|11413.2|11409.2|11414.7|11410.7|11414.7|11410.7|11413.2|11409.2|2
1648078420000|2022-03-23 23:33:40|11413.8|11409.8|11414.7|11410.7|11414.7|11410.7|11413.8|11409.8|2
1648078430000|2022-03-23 23:33:50|11414.2|11410.2|11414.7|11410.7|11414.7|11410.7|11414.2|11410.2|0
1648078440000|2022-03-23 23:34:00|11414.2|11410.2|11410.2|11406.2|11414.7|11410.7|11409.8|11405.8|5
1648078450000|2022-03-23 23:34:10|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|3
1648078490000|2022-03-23 23:34:50|11411.2|11407.2|11410.7|11406.7|11411.2|11407.2|11410.7|11406.7|1
1648078520000|2022-03-23 23:35:20|11410.2|11406.2|11410.7|11406.7|11410.7|11406.7|11410.2|11406.2|0
1648078550000|2022-03-23 23:35:50|11411.2|11407.2|11419.6|11415.6|11419.6|11415.6|11411.2|11407.2|25
1648078560000|2022-03-23 23:36:00|11420.2|11416.2|11418.2|11414.2|11422.7|11417.1|11418.2|11414.2|11
1648078580000|2022-03-23 23:36:20|11418.6|11414.6|11418.7|11414.7|11419.1|11415.1|11418.6|11414.6|1
1648078590000|2022-03-23 23:36:30|11416.9|11412.9|11413.7|11409.7|11416.9|11412.9|11413.7|11409.7|2
1648078600000|2022-03-23 23:36:40|11414.2|11410.2|11413.7|11409.7|11414.6|11410.6|11413.2|11409.2|4
1648078610000|2022-03-23 23:36:50|11415|11411|11418.1|11414.1|11418.1|11414.1|11415|11411|2
1648078620000|2022-03-23 23:37:00|11418.2|11414.2|11416.7|11412.7|11418.2|11414.2|11416.7|11412.7|1
1648078630000|2022-03-23 23:37:10|11415.8|11411.8|11415.2|11411.2|11415.8|11411.8|11413.7|11409.7|3
1648078640000|2022-03-23 23:37:20|11415.6|11411.6|11416.7|11412.7|11416.7|11412.7|11415.6|11411.6|1
1648078650000|2022-03-23 23:37:30|11416.6|11412.6|11416.7|11412.7|11417.2|11413.2|11416.2|11412.2|0
1648078660000|2022-03-23 23:37:40|11415.8|11411.8|11414.8|11410.8|11417.2|11413.2|11414.8|11410.8|4
1648078670000|2022-03-23 23:37:50|11414.7|11410.7|11413.7|11409.7|11414.7|11410.7|11413.7|11409.7|1
1648078680000|2022-03-23 23:38:00|11414.7|11410.7|11415.2|11411.2|11415.2|11411.2|11414.7|11410.7|0
1648078690000|2022-03-23 23:38:10|11413.7|11409.7|11415.6|11411.6|11415.6|11411.6|11413.7|11409.7|2
1648078700000|2022-03-23 23:38:20|11415.7|11411.7|11415.7|11411.7|11415.7|11411.7|11415.7|11411.7|1
1648078710000|2022-03-23 23:38:30|11415.6|11411.6|11413.7|11409.7|11415.6|11411.6|11413.7|11409.7|1
1648078750000|2022-03-23 23:39:10|11414.6|11410.6|11416.2|11412.2|11416.2|11412.2|11414.6|11410.6|0
1648078760000|2022-03-23 23:39:20|11416.7|11412.7|11414.7|11410.7|11416.7|11412.7|11414.7|11410.7|4
1648078770000|2022-03-23 23:39:30|11415.2|11411.2|11418.2|11414.2|11418.7|11414.7|11415.2|11411.2|3
1648078780000|2022-03-23 23:39:40|11416.8|11412.8|11414.2|11410.2|11417.2|11413.2|11414.2|11410.2|5
1648078790000|2022-03-23 23:39:50|11414.1|11410.1|11413.2|11409.2|11414.6|11410.6|11413.2|11409.2|1
1648078810000|2022-03-23 23:40:10|11411.8|11407.8|11411.2|11407.2|11412.2|11408.2|11411.2|11407.2|2
1648078830000|2022-03-23 23:40:30|11410.6|11406.6|11410.2|11406.2|11410.7|11406.7|11410.2|11406.2|2
1648078850000|2022-03-23 23:40:50|11412.6|11408.6|11412.6|11408.6|11412.6|11408.6|11411.7|11407.7|7
1648078860000|2022-03-23 23:41:00|11412.2|11408.2|11412.6|11408.6|11412.6|11408.6|11412.2|11408.2|2
1648078870000|2022-03-23 23:41:10|||||||||1
1648078880000|2022-03-23 23:41:20|||||||||2
1648078890000|2022-03-23 23:41:30|||||||||1
1648078900000|2022-03-23 23:41:40|||||||||1
1648078910000|2022-03-23 23:41:50|||||||||1
1648078930000|2022-03-23 23:42:10|||||||||1
1648078980000|2022-03-23 23:43:00|||||||||1
1648078990000|2022-03-23 23:43:10|11412.2|11408.2|11412.1|11408.1|11412.2|11408.2|11412.1|11408.1|2
1648079000000|2022-03-23 23:43:20|11411.7|11407.7|11411.7|11407.7|11411.7|11407.7|11411.7|11407.7|0
1648079010000|2022-03-23 23:43:30|11412.1|11408.1|11411.7|11407.7|11412.1|11408.1|11411.7|11407.7|1
1648079030000|2022-03-23 23:43:50|||||||||1
1648079050000|2022-03-23 23:44:10|11411.2|11407.2|11410.7|11406.7|11411.2|11407.2|11410.2|11406.2|1
1648079060000|2022-03-23 23:44:20|11410.2|11406.2|11410.2|11406.2|11410.2|11406.2|11410.2|11406.2|0
1648079090000|2022-03-23 23:44:50|11409.3|11405.3|11408.8|11404.8|11409.7|11405.7|11407.9|11403.9|4
1648079100000|2022-03-23 23:45:00|||||||||1
1648079110000|2022-03-23 23:45:10|11409.2|11405.2|11410.2|11406.2|11410.2|11406.2|11409.2|11405.2|2
1648079130000|2022-03-23 23:45:30|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|0
1648079140000|2022-03-23 23:45:40|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|0
1648079160000|2022-03-23 23:46:00|11409.8|11405.8|11410.2|11406.2|11410.2|11406.2|11409.8|11405.8|2
1648079170000|2022-03-23 23:46:10|||||||||1
1648079180000|2022-03-23 23:46:20|11409.8|11405.8|11410.2|11406.2|11410.2|11406.2|11409.8|11405.8|0
1648079200000|2022-03-23 23:46:40|11411.1|11407.1|11411.2|11407.2|11411.2|11407.2|11411.1|11407.1|4
1648079210000|2022-03-23 23:46:50|11409.8|11405.8|11410.8|11406.8|11410.8|11406.8|11409.8|11405.8|3
1648079220000|2022-03-23 23:47:00|11410.3|11406.3|11410.7|11406.7|11410.7|11406.7|11410.3|11406.3|0
1648079230000|2022-03-23 23:47:10|11411.2|11407.2|11412.7|11408.7|11412.7|11408.7|11411.2|11407.2|3
1648079240000|2022-03-23 23:47:20|11412.8|11408.8|11415.2|11411.2|11415.2|11411.2|11412.8|11408.8|3
1648079250000|2022-03-23 23:47:30|11414.3|11410.3|11413.7|11409.7|11414.3|11410.3|11413.7|11409.7|1
1648079260000|2022-03-23 23:47:40|11414.1|11410.1|11414.6|11410.6|11414.6|11410.6|11413.7|11409.7|0
1648079270000|2022-03-23 23:47:50|11414.1|11410.1|11413.1|11409.1|11414.1|11410.1|11413.1|11409.1|0
1648079280000|2022-03-23 23:48:00|11412.1|11408.1|11411.6|11407.6|11412.1|11408.1|11411.1|11407.1|5
1648079290000|2022-03-23 23:48:10|11412|11408|11412.1|11408.1|11412.1|11408.1|11412|11408|0
1648079300000|2022-03-23 23:48:20|11411.6|11407.6|11411.6|11407.6|11411.6|11407.6|11411.6|11407.6|1
1648079330000|2022-03-23 23:48:50|11411.1|11407.1|11411.1|11407.1|11411.1|11407.1|11411.1|11407.1|1
1648079340000|2022-03-23 23:49:00|||||||||1
1648079350000|2022-03-23 23:49:10|11411.6|11407.6|11411.6|11407.6|11411.6|11407.6|11411.6|11407.6|0
1648079360000|2022-03-23 23:49:20|11411.1|11407.1|11409.7|11405.7|11411.1|11407.1|11409.7|11405.7|1
1648079380000|2022-03-23 23:49:40|11408.8|11404.8|11408.7|11404.7|11409.2|11405.2|11408.7|11404.7|1
1648079390000|2022-03-23 23:49:50|11409.6|11405.6|11409.2|11405.2|11409.6|11405.6|11408.7|11404.7|0
1648079400000|2022-03-23 23:50:00|||||||||1
1648079410000|2022-03-23 23:50:10|11410.6|11406.6|11412.6|11408.6|11412.6|11408.6|11410.6|11406.6|4
1648079450000|2022-03-23 23:50:50|11412.2|11408.2|11412.6|11408.6|11412.6|11408.6|11412.2|11408.2|1
1648079480000|2022-03-23 23:51:20|11411.7|11407.7|11412.1|11408.1|11412.1|11408.1|11411.7|11407.7|1
1648079500000|2022-03-23 23:51:40|11411.7|11407.7|11411.7|11407.7|11411.7|11407.7|11411.7|11407.7|1
1648079510000|2022-03-23 23:51:50|11412.1|11408.1|11412.6|11408.6|11412.6|11408.6|11412.1|11408.1|0
1648079560000|2022-03-23 23:52:40|11412.1|11408.1|11411.1|11407.1|11412.1|11408.1|11411.1|11407.1|3
1648079590000|2022-03-23 23:53:10|11410.6|11406.6|11409.2|11405.2|11410.6|11406.6|11409.2|11405.2|9
1648079600000|2022-03-23 23:53:20|11409.7|11405.7|11409.2|11405.2|11409.7|11405.7|11409.2|11405.2|0
1648079620000|2022-03-23 23:53:40|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|2
1648079630000|2022-03-23 23:53:50|11409.7|11405.7|11409.3|11405.3|11409.7|11405.7|11409.3|11405.3|1
1648079650000|2022-03-23 23:54:10|11409.7|11405.7|11409.7|11405.7|11409.7|11405.7|11409.7|11405.7|0
1648079660000|2022-03-23 23:54:20|11409.3|11405.3|11409.3|11405.3|11409.3|11405.3|11409.3|11405.3|0
1648079670000|2022-03-23 23:54:30|||||||||1
1648079700000|2022-03-23 23:55:00|11409.7|11405.7|11409.3|11405.3|11409.7|11405.7|11409.3|11405.3|0
1648079710000|2022-03-23 23:55:10|11409.7|11405.7|11409.7|11405.7|11409.7|11405.7|11409.7|11405.7|0
1648079720000|2022-03-23 23:55:20|11409.3|11405.3|11409.3|11405.3|11409.3|11405.3|11409.3|11405.3|0
1648079730000|2022-03-23 23:55:30|11409.7|11405.7|11409.7|11405.7|11409.7|11405.7|11409.7|11405.7|1
1648079740000|2022-03-23 23:55:40|11409.8|11405.8|11410.7|11406.7|11410.7|11406.7|11409.8|11405.8|2
1648079750000|2022-03-23 23:55:50|11411.1|11407.1|11408.7|11404.7|11411.1|11407.1|11408.7|11404.7|1
1648079760000|2022-03-23 23:56:00|11410.2|11406.2|11410.2|11406.2|11410.7|11406.7|11410.2|11406.2|3
1648079770000|2022-03-23 23:56:10|11409.7|11405.7|11409.2|11405.2|11409.7|11405.7|11409.2|11405.2|0
1648079810000|2022-03-23 23:56:50|11408.3|11404.3|11410.7|11406.7|11410.7|11406.7|11408.3|11404.3|1
1648079820000|2022-03-23 23:57:00|11410.2|11406.2|11410.7|11406.7|11410.7|11406.7|11410.2|11406.2|0
1648079830000|2022-03-23 23:57:10|11409.7|11405.7|11410.2|11406.2|11410.2|11406.2|11409.7|11405.7|3
1648079840000|2022-03-23 23:57:20|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|0
1648079850000|2022-03-23 23:57:30|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|11410.7|11406.7|0
1648079860000|2022-03-23 23:57:40|11410.2|11406.2|11410|11406|11410.2|11406.2|11410|11406|0
1648079870000|2022-03-23 23:57:50|11410.2|11406.2|11412.6|11408.6|11412.6|11408.6|11410.2|11406.2|9
1648079880000|2022-03-23 23:58:00|11413.1|11409.1|11414.2|11410.2|11416.1|11412.1|11413.1|11409.1|6
1648079890000|2022-03-23 23:58:10|11414.7|11410.7|11413.6|11409.6|11414.7|11410.7|11413.6|11409.6|2
1648079910000|2022-03-23 23:58:30|11417.2|11413.2|11424.6|11420.6|11424.6|11420.6|11417.2|11412.4|13
1648079920000|2022-03-23 23:58:40|11425.6|11421.6|11422.1|11418.1|11427.1|11423.1|11422.1|11418.1|7
1648079930000|2022-03-23 23:58:50|11422.6|11418.6|11421.6|11417.6|11422.6|11418.6|11421.6|11417.6|1
1648079940000|2022-03-23 23:59:00|11422.1|11418.1|11423.1|11419.1|11423.1|11419.1|11422.1|11418.1|6
1648079950000|2022-03-23 23:59:10|11425.5|11421.5|11424.1|11420.1|11425.6|11421.6|11423.6|11419.6|7
1648079960000|2022-03-23 23:59:20|11423.6|11419.6|11423.6|11419.6|11423.6|11419.6|11423.6|11419.6|0
1648079970000|2022-03-23 23:59:30|11423.5|11419.5|11423.4|11419.4|11423.5|11419.5|11420.6|11416.6|7
1648079980000|2022-03-23 23:59:40|11423.6|11419.6|11425.6|11421.6|11425.6|11421.6|11423.6|11419.6|6
1648079990000|2022-03-23 23:59:50|11425.1|11421.1|11424.1|11420.1|11425.1|11421.1|11424.1|11420.1|2
1648080000000|2022-03-24 00:00:00|11425.5|11421.5|11441|11437|11445|11440|11424.1|11420.1|93
1648080010000|2022-03-24 00:00:10|11441.5|11437.5|11436.5|11432.5|11442.5|11438.5|11429|11422.6|44
1648080020000|2022-03-24 00:00:20|11435.1|11431.1|11436.9|11432.9|11436.9|11432.9|11430.5|11424.5|19
1648080030000|2022-03-24 00:00:30|11438.9|11430.9|11434.4|11430.4|11438.9|11434.4|11432.9|11428.9|15
1648080040000|2022-03-24 00:00:40|11433.4|11429.4|11442.4|11438.4|11443.4|11439.4|11433.4|11429.4|55
1648080050000|2022-03-24 00:00:50|11443.4|11439.4|11440.4|11436.4|11443.4|11439.4|11437.5|11433.2|18
1648080060000|2022-03-24 00:01:00|11439.4|11435.4|11441.9|11437.9|11442.9|11438.9|11436.9|11432.9|15
1648080070000|2022-03-24 00:01:10|11442.4|11438.4|11452.3|11448.3|11452.4|11448.4|11442.4|11438.4|51
1648080080000|2022-03-24 00:01:20|11451.3|11447.3|11455.1|11451.1|11455.1|11451.1|11448.8|11444.8|16
1648080090000|2022-03-24 00:01:30|11455.2|11451.2|11457.7|11453.7|11458.7|11454.7|11452.7|11448.7|42
1648080100000|2022-03-24 00:01:40|11457.3|11453.3|11456.3|11452.3|11457.3|11453.3|11453.7|11449.7|22
1648080110000|2022-03-24 00:01:50|11456.2|11452.2|11456.7|11452.7|11459.2|11455.2|11454.7|11450.3|18
1648080120000|2022-03-24 00:02:00|11456.3|11452.3|11455.2|11451.2|11456.8|11452.8|11450.7|11446.7|23
1648080130000|2022-03-24 00:02:10|11454.2|11450.2|11454.3|11450.3|11457.2|11450.7|11451.6|11446.3|18
1648080140000|2022-03-24 00:02:20|11454.2|11450.2|11455.7|11451.7|11456.2|11452.2|11454.2|11450.2|7
1648080150000|2022-03-24 00:02:30|11457.1|11453.1|11458.2|11454.2|11462.1|11458.1|11455.3|11451.3|41
1648080160000|2022-03-24 00:02:40|11459.2|11455.2|11459.2|11455.2|11461.2|11457.2|11458.7|11454.7|9
1648080170000|2022-03-24 00:02:50|11460.1|11456.1|11459.6|11455.6|11460.2|11456.2|11459.2|11455.2|2
1648080180000|2022-03-24 00:03:00|11459.7|11455.7|11457.2|11453.2|11459.7|11455.7|11453.3|11449.3|32
1648080190000|2022-03-24 00:03:10|11459.2|11455.2|11457.2|11453.2|11459.2|11455.2|11456.2|11452.2|15
1648080200000|2022-03-24 00:03:20|11458.7|11454.7|11454.2|11450.2|11459.2|11455.2|11453.7|11449.7|3
1648080210000|2022-03-24 00:03:30|11453.3|11449.3|11455.2|11451.2|11457.2|11453.2|11453.3|11449.3|13
1648080220000|2022-03-24 00:03:40|11455.6|11451.6|11455.7|11451.7|11457.2|11453.2|11455.6|11451.6|10
1648080230000|2022-03-24 00:03:50|11453.9|11449.9|11454.7|11450.7|11454.7|11450.7|11451.7|11447.7|9
1648080240000|2022-03-24 00:04:00|11453.2|11449.2|11453.2|11449.2|11454.2|11450.2|11449.2|11445.2|14
1648080250000|2022-03-24 00:04:10|11453.6|11449.6|11453.7|11449.7|11453.7|11449.7|11453.6|11449.6|0
1648080260000|2022-03-24 00:04:20|11452.8|11448.8|11452.2|11448.2|11453.2|11449.2|11451.2|11447.2|15
1648080270000|2022-03-24 00:04:30|11453.7|11449.7|11449.2|11445.2|11454.2|11450.2|11448.7|11444.7|18
1648080280000|2022-03-24 00:04:40|11452.2|11448.2|11451.7|11447.7|11455.3|11450.7|11451.2|11447.2|8
1648080290000|2022-03-24 00:04:50|11451.2|11447.2|11452.2|11448.2|11452.2|11448.2|11449.8|11445.8|1
1648080300000|2022-03-24 00:05:00|11451.7|11447.7|11454.7|11450.7|11458.1|11454.1|11450.3|11446.3|17
1648080310000|2022-03-24 00:05:10|11454.2|11450.2|11456.1|11452.1|11456.2|11452.2|11454.2|11450.2|4
1648080320000|2022-03-24 00:05:20|11456.2|11452.2|11455.7|11451.7|11456.7|11452.7|11453.2|11449.2|2
1648080330000|2022-03-24 00:05:30|11455.6|11451.6|11454.7|11450.7|11455.7|11451.7|11453.2|11449.2|6
1648080340000|2022-03-24 00:05:40|11455.1|11451.1|11455.2|11451.2|11456.7|11452.7|11454.7|11450.7|2
1648080350000|2022-03-24 00:05:50|11454.7|11450.7|11454.2|11450.2|11455.2|11451.2|11453.8|11449.8|2
1648080360000|2022-03-24 00:06:00|11454.7|11450.7|11454|11450|11458.5|11454.5|11453.5|11449.5|14
1648080370000|2022-03-24 00:06:10|11454.4|11450.4|11453.6|11449.6|11455.5|11451.5|11453|11449|7
1648080380000|2022-03-24 00:06:20|11453.5|11449.5|11457.9|11453.9|11460.4|11456.4|11453.5|11449.5|6
1648080390000|2022-03-24 00:06:30|11458.8|11454.8|11461.9|11457.9|11462.4|11458.4|11457.9|11453.9|6
1648080400000|2022-03-24 00:06:40|11462.9|11458.9|11466.9|11462.9|11468.4|11464.4|11462.4|11458.4|28
1648080410000|2022-03-24 00:06:50|11468.3|11464.3|11465.1|11461.1|11468.4|11464.4|11464.6|11460.6|12
1648080420000|2022-03-24 00:07:00|11465|11461|11469.9|11465.9|11469.9|11465.9|11464|11460|22
1648080430000|2022-03-24 00:07:10|11469.4|11465.4|11468.9|11464.9|11473.4|11469.4|11468.5|11464.5|47
1648080440000|2022-03-24 00:07:20|11469.4|11465.4|11466.9|11462.9|11469.4|11465.4|11464.9|11460.9|14
1648080450000|2022-03-24 00:07:30|11467.4|11463.4|11467.9|11463.9|11467.9|11463.9|11465.4|11461.4|7
1648080460000|2022-03-24 00:07:40|11466.5|11462.5|11465.9|11461.9|11467.4|11463.4|11464.9|11460.9|6
1648080470000|2022-03-24 00:07:50|11466.9|11462.9|11476.8|11472.8|11479.8|11475.8|11465.5|11461.5|61
1648080480000|2022-03-24 00:08:00|11477.3|11473.3|11481.8|11477.8|11486.3|11482.3|11477.3|11473.3|58
1648080490000|2022-03-24 00:08:10|11481.7|11477.7|11477.3|11473.3|11481.7|11477.7|11477.3|11473.3|12
1648080500000|2022-03-24 00:08:20|11476.8|11472.8|11476.8|11472.8|11477.3|11473.3|11475.3|11471.3|4
1648080510000|2022-03-24 00:08:30|11477.3|11473.3|11476.8|11472.8|11478.8|11474.8|11476.3|11472.3|7
1648080520000|2022-03-24 00:08:40|11477.3|11473.3|11477.3|11473.3|11477.8|11473.8|11476.9|11472.9|2
1648080530000|2022-03-24 00:08:50|11476.9|11472.9|11478.4|11474.4|11479.3|11475.3|11476.9|11472.9|3
1648080540000|2022-03-24 00:09:00|11478.3|11474.3|11477.3|11473.3|11478.4|11474.4|11477.3|11473.3|0
1648080550000|2022-03-24 00:09:10|11476.9|11472.9|11476.8|11472.8|11477.3|11473.3|11476.8|11472.8|3
1648080560000|2022-03-24 00:09:20|11476.4|11472.4|11465.3|11461.3|11476.4|11472.4|11464.3|11460.3|108
1648080570000|2022-03-24 00:09:30|11467.1|11463.1|11473.3|11469.3|11473.8|11469.8|11467.1|11463.1|20
1648080580000|2022-03-24 00:09:40|11471.1|11467.1|11473.3|11469.3|11475.3|11471.3|11470.8|11466.8|11
1648080590000|2022-03-24 00:09:50|11472.4|11468.4|11473.7|11469.7|11474.8|11469.7|11470.8|11466.8|29
1648080600000|2022-03-24 00:10:00|11473.8|11469.8|11477.3|11473.3|11478.8|11474.8|11473.8|11469.8|30
1648080610000|2022-03-24 00:10:10|11476.8|11472.8|11477.7|11473.7|11482.6|11478.6|11475.8|11471.8|15
1648080620000|2022-03-24 00:10:20|11478.6|11474.6|11481.7|11477.7|11482.7|11478.7|11477.7|11472.7|6
1648080630000|2022-03-24 00:10:30|11482.2|11478.2|11483.6|11479.6|11484.2|11480.2|11481.7|11477.7|18
1648080640000|2022-03-24 00:10:40|11484.1|11480.1|11483.7|11479.7|11484.8|11480.8|11481.6|11477.6|11
1648080650000|2022-03-24 00:10:50|11483.6|11479.6|11482.6|11478.6|11487.1|11483.1|11481.6|11477.6|19
1648080660000|2022-03-24 00:11:00|11483.5|11479.5|11472.1|11468.1|11483.5|11479.5|11470.6|11465.7|38
1648080670000|2022-03-24 00:11:10|11470.7|11466.7|11480.1|11476.1|11481.2|11477.2|11470.7|11466.7|17
1648080680000|2022-03-24 00:11:20|11479.2|11475.2|11477.6|11473.6|11484.2|11480.2|11475.6|11471.6|20
1648080690000|2022-03-24 00:11:30|11478.5|11474.5|11485.9|11481.9|11487|11483|11477.1|11473.1|31
1648080700000|2022-03-24 00:11:40|11485|11481|11485.5|11481.5|11487.5|11483.5|11482.5|11478.5|21
1648080710000|2022-03-24 00:11:50|11486|11482|11483.5|11479.5|11486.5|11482.5|11483.5|11479.5|4
1648080720000|2022-03-24 00:12:00|11484|11480|11486.5|11482.5|11486.5|11482.5|11482.8|11478.8|6
1648080730000|2022-03-24 00:12:10|11487|11483|11486.5|11482.5|11487|11483|11486.5|11482.5|4
1648080740000|2022-03-24 00:12:20|11485.5|11481.5|11488.5|11484.5|11489.6|11485.6|11484.6|11480.6|10
1648080750000|2022-03-24 00:12:30|11488.1|11484.1|11485.5|11481.5|11489.5|11484.1|11485|11481|7
1648080760000|2022-03-24 00:12:40|11485.6|11481.6|11486.5|11482.5|11488.5|11484.5|11485.1|11481.1|8
1648080770000|2022-03-24 00:12:50|11487|11483|11486.6|11482.6|11487.5|11483.5|11485|11481|5
1648080780000|2022-03-24 00:13:00|11486.5|11482.5|11483|11479|11489.1|11485.1|11483|11479|16
1648080790000|2022-03-24 00:13:10|11483.5|11479.5|11487.5|11483.5|11487.5|11483.5|11483|11479|16
1648080800000|2022-03-24 00:13:20|11488.5|11484.5|11489|11485|11489|11485|11487.5|11483.5|2
1648080810000|2022-03-24 00:13:30|11487.5|11483.5|11487.1|11483.1|11489|11485|11486.5|11482.5|12
1648080820000|2022-03-24 00:13:40|11487|11483|11487.1|11483.1|11488.4|11484.4|11487|11483|7
1648080830000|2022-03-24 00:13:50|11487|11483|11488|11484|11488|11484|11487|11483|2
1648080840000|2022-03-24 00:14:00|11487|11483|11487|11483|11487|11483|11487|11483|3
1648080850000|2022-03-24 00:14:10|11486.1|11482.1|11484.5|11480.5|11486.1|11482.1|11484.5|11480.5|6
1648080860000|2022-03-24 00:14:20|11485|11481|11484.5|11480.5|11486.5|11482.5|11483.5|11479.5|6
1648080870000|2022-03-24 00:14:30|11484.1|11480.1|11483|11479|11484.1|11480.1|11482.5|11478.5|0
1648080880000|2022-03-24 00:14:40|11482.1|11478.1|11484.6|11480.6|11486.9|11482.9|11481.6|11477.6|14
1648080890000|2022-03-24 00:14:50|11484.5|11480.5|11486.5|11482.5|11486.5|11482.5|11484.5|11480.5|1
1648080900000|2022-03-24 00:15:00|11486|11482|11485.5|11481.5|11486.5|11482.5|11485|11481|7
1648080910000|2022-03-24 00:15:10|11485|11481|11485|11481|11485|11481|11485|11481|1
1648080920000|2022-03-24 00:15:20|11486.3|11482.3|11486.9|11482.9|11487|11483|11485.5|11481.5|8
1648080930000|2022-03-24 00:15:30|11487|11483|11487|11483|11490.5|11486.5|11485.5|11481.5|18
1648080940000|2022-03-24 00:15:40|11486.5|11482.5|11487.4|11483.4|11487.5|11483.5|11485.5|11481.5|3
1648080950000|2022-03-24 00:15:50|11488|11484|11490|11486|11490|11486|11488|11484|3
1648080960000|2022-03-24 00:16:00|11489.5|11485.5|11489.5|11485.5|11490|11486|11488|11484|6
1648080970000|2022-03-24 00:16:10|11489.9|11485.9|11489|11485|11490|11486|11487.5|11483.5|7
1648080980000|2022-03-24 00:16:20|11487.6|11483.6|11488|11484|11488.5|11484.5|11487.5|11483.5|4
1648080990000|2022-03-24 00:16:30|11488.4|11484.4|11500.5|11496.5|11502.9|11498.9|11488.4|11484.4|106
1648081000000|2022-03-24 00:16:40|11501.4|11497.4|11501.4|11497.4|11503.7|11499.7|11497.5|11493.5|37
1648081010000|2022-03-24 00:16:50|11501.9|11497.9|11501.5|11497.5|11502.4|11498.4|11500.1|11496.1|10
1648081020000|2022-03-24 00:17:00|11501.3|11497.3|11501.5|11497.5|11501.5|11497.5|11498.6|11494.6|8
1648081030000|2022-03-24 00:17:10|11501.4|11497.4|11499.4|11495.4|11501.9|11497.9|11496.5|11492.5|13
1648081040000|2022-03-24 00:17:20|11499.5|11495.5|11497.4|11493.4|11499.5|11495.5|11497|11493|5
1648081050000|2022-03-24 00:17:30|11497.5|11493.5|11499|11495|11499|11495|11497.5|11493.5|2
1648081060000|2022-03-24 00:17:40|11498.5|11494.5|11493.1|11489.1|11498.5|11494.5|11492.5|11488.5|26
1648081070000|2022-03-24 00:17:50|11493.6|11489.6|11496|11492|11498.9|11494.9|11493.6|11489.6|13
1648081080000|2022-03-24 00:18:00|11496.5|11492.5|11498|11494|11498|11494|11494.5|11490.5|11
1648081090000|2022-03-24 00:18:10|11499|11495|11498.5|11494.5|11499|11495|11497.5|11493.5|3
1648081100000|2022-03-24 00:18:20|11498.4|11494.4|11497.9|11493.9|11498.4|11494.4|11497.5|11493.5|2
1648081110000|2022-03-24 00:18:30|11498.4|11494.4|11497.9|11493.9|11498.4|11494.4|11497.9|11493.9|2
1648081120000|2022-03-24 00:18:40|11497.5|11493.5|11516.6|11512.6|11520.2|11515.1|11497.4|11493.4|139
1648081130000|2022-03-24 00:18:50|11517.1|11513.1|11532.5|11528.5|11538.5|11534.5|11517.1|11513.1|151
1648081140000|2022-03-24 00:19:00|11533.4|11529.4|11533.4|11529.4|11534.5|11530.5|11529.6|11525.6|68
1648081150000|2022-03-24 00:19:10|11533.5|11529.5|11535|11531|11536.9|11532.9|11533.1|11529.1|12
1648081160000|2022-03-24 00:19:20|11535.9|11531.9|11535|11531|11537.5|11533.5|11534.5|11530.5|17
1648081170000|2022-03-24 00:19:30|11535.4|11531.4|11533.5|11529.5|11535.5|11531.5|11533.5|11529.5|4
1648081180000|2022-03-24 00:19:40|11533.1|11529.1|11534.5|11530.5|11534.5|11530.5|11533.1|11529.1|4
1648081190000|2022-03-24 00:19:50|11534.1|11530.1|11533|11529|11534.5|11530.5|11532.5|11528.5|9
1648081200000|2022-03-24 00:20:00|11533.4|11529.4|11531.5|11527.5|11534.4|11530.4|11531|11527|11
1648081210000|2022-03-24 00:20:10|11531.1|11527.1|11534.1|11530.1|11534.9|11530.9|11530.2|11526.2|21
1648081220000|2022-03-24 00:20:20|11535.1|11531.1|11535.4|11531.4|11535.4|11531.4|11533.6|11529.6|4
1648081230000|2022-03-24 00:20:30|11535.5|11531.5|11541.1|11537.1|11541.8|11537.8|11535|11531|39
1648081240000|2022-03-24 00:20:40|11541|11537|11540.4|11536.4|11541.8|11537.8|11538.5|11534.5|24
1648081250000|2022-03-24 00:20:50|11540|11536|11540.4|11536.4|11540.9|11536.9|11539.5|11535.5|9
1648081260000|2022-03-24 00:21:00|11540|11536|11540|11536|11540.4|11536.4|11536.5|11532.5|22
1648081270000|2022-03-24 00:21:10|11539.9|11535.9|11545.5|11541.5|11549.9|11544.9|11539.9|11535.9|40
1648081280000|2022-03-24 00:21:20|11545.9|11541.9|11547.9|11543.9|11548.9|11544.9|11545.5|11541.5|32
1648081290000|2022-03-24 00:21:30|11547.5|11543.5|11562.6|11558.6|11564.2|11558.6|11547.4|11543.4|226
1648081300000|2022-03-24 00:21:40|11561.7|11557.7|11560.2|11556.2|11563.2|11559.2|11556.7|11552.7|47
1648081310000|2022-03-24 00:21:50|11560.7|11556.7|11573.6|11569.6|11573.6|11569.6|11558.7|11553.7|59
1648081320000|2022-03-24 00:22:00|11573.7|11569.7|11573.2|11569.2|11575.7|11570.6|11569.7|11565.6|69
1648081330000|2022-03-24 00:22:10|11573.1|11569.1|11570.7|11566.7|11574.7|11569.6|11569.3|11565.3|26
1648081340000|2022-03-24 00:22:20|11570.2|11566.2|11566.1|11562.1|11570.2|11566.2|11562.9|11558.9|25
1648081350000|2022-03-24 00:22:30|11566.2|11562.2|11566.6|11562.6|11568.2|11564.2|11565.7|11561.7|5
1648081360000|2022-03-24 00:22:40|11567.1|11563.1|11570.7|11566.7|11571.6|11567.6|11566.6|11562.6|15
1648081370000|2022-03-24 00:22:50|11570.2|11566.2|11569.7|11565.7|11570.2|11566.2|11567.2|11563.2|14
1648081380000|2022-03-24 00:23:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11558.8|11554.8|41
1648081390000|2022-03-24 00:23:10|11560.2|11556.2|11565.2|11561.2|11565.3|11561.3|11560.2|11556.2|12
1648081400000|2022-03-24 00:23:20|11564.8|11560.8|11563.5|11559.5|11565.8|11561.8|11562.9|11558.9|10
1648081410000|2022-03-24 00:23:30|11563.4|11559.4|11567.4|11563.4|11569.9|11564.9|11563.4|11559.4|16
1648081420000|2022-03-24 00:23:40|11566.9|11562.9|11568.8|11564.8|11568.8|11564.8|11565.9|11561.9|4
1648081430000|2022-03-24 00:23:50|11570.3|11566.3|11572.3|11568.3|11572.8|11568.8|11569.3|11565.3|15
1648081440000|2022-03-24 00:24:00|11571.4|11567.4|11570.3|11566.3|11572.8|11568.8|11569.8|11565.8|9
1648081450000|2022-03-24 00:24:10|11571.2|11567.2|11571.3|11567.3|11573.3|11569.3|11570.3|11566.3|11
1648081460000|2022-03-24 00:24:20|11570.3|11566.3|11580.2|11576.2|11582.1|11578.1|11570.3|11565.8|51
1648081470000|2022-03-24 00:24:30|11581.8|11573.8|11579.7|11575.7|11581.8|11576.7|11574.7|11570.7|20
1648081480000|2022-03-24 00:24:40|11580.2|11576.2|11578.7|11574.7|11581.1|11577.1|11578.2|11574.2|11
1648081490000|2022-03-24 00:24:50|11579.2|11575.2|11578.7|11574.7|11582.1|11578.1|11578.7|11574.7|15
1648081500000|2022-03-24 00:25:00|11576.6|11572.6|11578.7|11574.7|11579.6|11575.6|11575.9|11571.9|12
1648081510000|2022-03-24 00:25:10|11579.2|11575.2|11579.2|11575.2|11579.7|11575.7|11579.2|11575.2|3
1648081520000|2022-03-24 00:25:20|11578.3|11574.3|11575.7|11571.7|11580.1|11576.1|11575.2|11571.2|12
1648081530000|2022-03-24 00:25:30|11576.1|11572.1|11576.6|11572.6|11577.5|11573.5|11574.6|11570.6|8
1648081540000|2022-03-24 00:25:40|11575.6|11571.6|11571.7|11567.7|11575.6|11571.6|11571.6|11567.6|17
1648081550000|2022-03-24 00:25:50|11571.5|11567.5|11567.7|11563.7|11571.5|11567.5|11567.7|11563.7|22
1648081560000|2022-03-24 00:26:00|11567.2|11563.2|11566.7|11562.7|11567.7|11563.7|11564.5|11560.5|34
1648081570000|2022-03-24 00:26:10|11566.2|11562.2|11566.7|11562.7|11567.2|11563.2|11566.2|11562.2|2
1648081580000|2022-03-24 00:26:20|11566.3|11562.3|11564.7|11560.7|11566.3|11562.3|11563.8|11559.8|7
1648081590000|2022-03-24 00:26:30|11564.3|11560.3|11561.3|11557.3|11564.3|11560.3|11559.8|11555.8|17
1648081600000|2022-03-24 00:26:40|11561.2|11557.2|11561.7|11557.7|11561.7|11557.7|11559.8|11555.8|8
1648081610000|2022-03-24 00:26:50|11564.6|11556.6|11556.8|11552.8|11564.8|11558.3|11551.8|11547.8|98
1648081620000|2022-03-24 00:27:00|11556.9|11552.9|11554.3|11550.3|11556.9|11552.9|11553.8|11549.8|9
1648081630000|2022-03-24 00:27:10|11555.2|11551.2|11558.8|11554.8|11559.7|11555.7|11554.4|11550.4|25
1648081640000|2022-03-24 00:27:20|11558.4|11554.4|11558.4|11554.4|11561.7|11556.3|11556.8|11552.8|16
1648081650000|2022-03-24 00:27:30|11558.3|11554.3|11554.2|11550.2|11558.3|11554.3|11554.2|11550.2|6
1648081660000|2022-03-24 00:27:40|11553.7|11549.7|11556.2|11552.2|11557.5|11553.5|11552.3|11548.3|12
1648081670000|2022-03-24 00:27:50|11556.3|11552.3|11557.3|11553.3|11557.3|11553.3|11555.3|11551.3|4
1648081680000|2022-03-24 00:28:00|11555.8|11551.8|11555.8|11551.8|11560.4|11556.4|11555.3|11551.3|19
1648081690000|2022-03-24 00:28:10|11556.3|11552.3|11556.8|11552.8|11559.3|11555.3|11552|11548|21
1648081700000|2022-03-24 00:28:20|11554.9|11550.9|11540.4|11536.4|11554.9|11550.9|11533.9|11525.9|80
1648081710000|2022-03-24 00:28:30|11541.9|11533.9|11546.4|11542.4|11549.4|11545.4|11538.9|11533.9|45
1648081720000|2022-03-24 00:28:40|11545.9|11541.9|11546.4|11542.4|11549.4|11545.4|11542.9|11538.9|24
1648081730000|2022-03-24 00:28:50|11546.3|11542.3|11545.9|11541.9|11546.4|11542.4|11545.9|11541.9|5
1648081740000|2022-03-24 00:29:00|11546.4|11542.4|11550.4|11546.4|11551.9|11547.9|11546.4|11542.4|18
1648081750000|2022-03-24 00:29:10|11552.9|11544.9|11552.4|11548.4|11556.9|11552.9|11550.9|11544.9|30
1648081760000|2022-03-24 00:29:20|11552.8|11548.8|11552.8|11548.8|11558.3|11554.3|11552.3|11548.3|19
1648081770000|2022-03-24 00:29:30|11552|11548|11555.4|11551.4|11555.9|11551.9|11552|11548|5
1648081780000|2022-03-24 00:29:40|11555|11551|11554|11550|11556.5|11552.5|11550.5|11546.5|13
1648081790000|2022-03-24 00:29:50|11553.1|11549.1|11552.4|11548.4|11554.9|11550|11552.4|11546.9|2
1648081800000|2022-03-24 00:30:00|11550.4|11546.4|11550.9|11546.9|11552.9|11548.9|11550.4|11546.4|1
1648081810000|2022-03-24 00:30:10|11550.5|11546.5|11550|11546|11553.4|11549.4|11547.4|11543.4|5
1648081820000|2022-03-24 00:30:20|11547.9|11543.9|11552.9|11548.9|11553.4|11549.4|11547.9|11543.9|6
1648081830000|2022-03-24 00:30:30|11551.9|11547.9|11551.3|11547.3|11551.9|11547.9|11545.4|11541.4|15
1648081840000|2022-03-24 00:30:40|11551.4|11547.4|11550.9|11546.9|11555.4|11551.4|11550.4|11546.4|13
1648081850000|2022-03-24 00:30:50|11551.8|11547.8|11553.4|11549.4|11554.4|11550.4|11551.8|11547.8|1
1648081860000|2022-03-24 00:31:00|11553|11549|11550.4|11546.4|11554.8|11549.9|11549.4|11545.4|8
1648081870000|2022-03-24 00:31:10|11552.9|11544.9|11550.9|11546.9|11552.9|11548.8|11550.4|11544.9|8
1648081880000|2022-03-24 00:31:20|11550.4|11546.4|11552.9|11548.9|11554.4|11550.4|11548.9|11544.9|3
1648081890000|2022-03-24 00:31:30|11551.9|11547.9|11554.4|11550.4|11556.4|11552.4|11551.9|11547.9|5
1648081900000|2022-03-24 00:31:40|11553.9|11549.9|11553.4|11549.4|11556.8|11552.8|11552.9|11548.9|5
1648081910000|2022-03-24 00:31:50|11553.9|11549.9|11554.4|11550.4|11555.4|11551.4|11551.9|11547.9|12
1648081920000|2022-03-24 00:32:00|11554.8|11550.8|11560.2|11556.2|11561.3|11557.3|11554.8|11550.8|45
1648081930000|2022-03-24 00:32:10|11560.3|11556.3|11559.8|11551.8|11560.8|11556.8|11555.9|11551.3|6
1648081940000|2022-03-24 00:32:20|11558.3|11554.3|11559.3|11555.3|11559.3|11555.3|11558.3|11554.3|2
1648081950000|2022-03-24 00:32:30|11559.4|11555.4|11559.8|11555.8|11561.3|11557.3|11558.8|11554.8|6
1648081960000|2022-03-24 00:32:40|11560.2|11556.2|11558.3|11554.3|11560.3|11556.3|11558.3|11554.3|2
1648081970000|2022-03-24 00:32:50|11558.7|11554.7|11558.8|11554.8|11558.8|11554.8|11558.7|11554.7|0
1648081980000|2022-03-24 00:33:00|11558.7|11554.7|11558.8|11554.8|11558.8|11554.8|11555.7|11551.7|8
1648081990000|2022-03-24 00:33:10|11556.5|11552.5|11555.8|11551.8|11557.8|11553.8|11555.8|11551.8|1
1648082000000|2022-03-24 00:33:20|11555.3|11551.3|11558.3|11554.3|11558.3|11554.3|11554.4|11550.4|2
1648082010000|2022-03-24 00:33:30|11560.3|11556.3|11558.9|11554.9|11561.7|11557.7|11558.8|11554.8|17
1648082020000|2022-03-24 00:33:40|11558.8|11554.8|11558.3|11554.3|11558.8|11554.8|11558.3|11554.3|0
1648082030000|2022-03-24 00:33:50|11557.2|11553.2|11565.2|11561.2|11566.2|11562.2|11555.8|11551.8|30
1648082040000|2022-03-24 00:34:00|11566.7|11558.7|11561.2|11557.2|11566.7|11560.7|11561.2|11557.2|15
1648082050000|2022-03-24 00:34:10|11560.8|11556.8|11561.7|11557.7|11561.7|11557.7|11560.8|11556.8|5
1648082060000|2022-03-24 00:34:20|11563.7|11559.7|11564.2|11560.2|11564.2|11560.2|11563.7|11559.7|5
1648082070000|2022-03-24 00:34:30|11563.8|11559.8|11564.7|11560.7|11566.7|11562.7|11563.3|11559.3|5
1648082080000|2022-03-24 00:34:40|11565.2|11561.2|11564.2|11560.2|11566.2|11562.2|11563.3|11559.3|3
1648082090000|2022-03-24 00:34:50|11563.7|11559.7|11561.7|11557.7|11563.7|11559.7|11561.2|11557.2|15
1648082100000|2022-03-24 00:35:00|11562.2|11558.2|11561.2|11557.2|11562.2|11558.2|11561.2|11557.2|0
1648082110000|2022-03-24 00:35:10|11561.3|11557.3|11561.2|11557.2|11563.2|11559.2|11561.2|11557.2|6
1648082120000|2022-03-24 00:35:20|11561.1|11557.1|11560.2|11556.2|11561.1|11557.1|11558.8|11554.8|23
1648082130000|2022-03-24 00:35:30|11561.1|11557.1|11562.2|11558.2|11564.1|11560.1|11559.2|11555.2|5
1648082140000|2022-03-24 00:35:40|11563.1|11559.1|11565.6|11561.6|11565.7|11561.7|11563.1|11559.1|5
1648082150000|2022-03-24 00:35:50|11565.1|11561.1|11564.2|11560.2|11565.7|11561.7|11564.2|11560.2|3
1648082160000|2022-03-24 00:36:00|11564|11560|11562.7|11558.7|11564.2|11560.2|11562.7|11558.7|2
1648082170000|2022-03-24 00:36:10|11563.1|11559.1|11561.6|11557.6|11563.2|11559.2|11561.6|11557.6|2
1648082180000|2022-03-24 00:36:20|11560.7|11556.7|11557.2|11553.2|11561.7|11557.7|11557.2|11553.2|5
1648082190000|2022-03-24 00:36:30|11558.1|11554.1|11556.7|11552.7|11559.2|11555.2|11556.7|11552.7|11
1648082200000|2022-03-24 00:36:40|11555|11551|11556.6|11552.6|11557.2|11553.2|11553.7|11549.7|11
1648082210000|2022-03-24 00:36:50|11555.7|11551.7|11554.2|11550.2|11555.7|11551.7|11554.2|11550.2|4
1648082220000|2022-03-24 00:37:00|11553.2|11549.2|11554.2|11550.2|11554.7|11550.7|11551.7|11547.7|5
1648082230000|2022-03-24 00:37:10|11554.7|11550.7|11554.7|11550.7|11558.7|11554.7|11554.7|11550.6|6
1648082240000|2022-03-24 00:37:20|11555.1|11551.1|11555.7|11551.7|11556|11552|11554.2|11550.2|1
1648082250000|2022-03-24 00:37:30|11556.2|11552.2|11556.7|11552.7|11559.7|11554.6|11556.2|11551.6|2
1648082260000|2022-03-24 00:37:40|11556.3|11552.3|11556.7|11552.7|11557.7|11553.7|11554.7|11550.7|10
1648082270000|2022-03-24 00:37:50|11556.2|11552.2|11557.2|11553.2|11558.7|11554.7|11556.2|11552.2|1
1648082280000|2022-03-24 00:38:00|11560.2|11556.2|11558.7|11554.7|11560.2|11556.2|11558.6|11554.6|30
1648082290000|2022-03-24 00:38:10|11557.2|11553.2|11565.6|11561.6|11568.8|11561.9|11556.8|11552.7|42
1648082300000|2022-03-24 00:38:20|11563.3|11559.3|11564.1|11560.1|11565.6|11561.6|11562.8|11558.8|12
1648082310000|2022-03-24 00:38:30|11563.7|11559.7|11560.2|11556.2|11563.7|11559.7|11560.2|11556.2|5
1648082320000|2022-03-24 00:38:40|11560.7|11556.7|11561.1|11557.1|11561.1|11557.1|11560.7|11556.7|6
1648082330000|2022-03-24 00:38:50|11560.7|11556.7|11564.6|11560.6|11565.1|11561.1|11560.7|11556.7|7
1648082340000|2022-03-24 00:39:00|11564.2|11560.2|11565.6|11561.6|11566.1|11562.1|11563.1|11559.1|9
1648082350000|2022-03-24 00:39:10|11564.7|11560.7|11566.1|11562.1|11566.1|11562.1|11564.1|11560.1|4
1648082360000|2022-03-24 00:39:20|11565.6|11561.6|11563.5|11559.5|11566|11562|11561.6|11557.6|20
1648082370000|2022-03-24 00:39:30|11563.6|11559.6|11564.1|11560.1|11564.1|11560.1|11562.6|11558.6|2
1648082380000|2022-03-24 00:39:40|11563.6|11559.6|11564.1|11560.1|11564.1|11560.1|11563.1|11559.1|9
1648082390000|2022-03-24 00:39:50|11563.6|11559.6|11565.6|11561.6|11565.6|11561.6|11563.6|11559.6|11
1648082400000|2022-03-24 00:40:00|11565.1|11561.1|11574.5|11570.5|11576.5|11572.5|11564.6|11560.6|72
1648082410000|2022-03-24 00:40:10|11575|11571|11578.5|11574.5|11579.5|11575.5|11573.6|11569.6|34
1648082420000|2022-03-24 00:40:20|11577.6|11573.6|11584.8|11580.8|11589.4|11583.4|11577.1|11573.1|70
1648082430000|2022-03-24 00:40:30|11584.4|11580.4|11582.3|11578.3|11586.2|11582.2|11579.8|11575.8|36
1648082440000|2022-03-24 00:40:40|11582.8|11578.8|11583.3|11579.3|11584.8|11580.8|11581.8|11577.8|9
1648082450000|2022-03-24 00:40:50|11583.5|11579.5|11584.3|11580.3|11585.4|11580.8|11580.9|11576.9|32
1648082460000|2022-03-24 00:41:00|11584.5|11576.5|11581.3|11577.3|11584.5|11578.3|11580.6|11576.5|10
1648082470000|2022-03-24 00:41:10|11580.9|11576.9|11588.3|11584.3|11591.8|11587.8|11580.4|11576.4|49
1648082480000|2022-03-24 00:41:20|11587.4|11583.4|11585.3|11581.3|11587.8|11583.8|11584.3|11580.3|16
1648082490000|2022-03-24 00:41:30|11584.8|11580.8|11587.3|11583.3|11587.3|11583.3|11584.8|11580.8|5
1648082500000|2022-03-24 00:41:40|11587.8|11583.8|11589.4|11585.4|11590.3|11586.3|11587.8|11583.8|38
1648082510000|2022-03-24 00:41:50|11588.4|11584.4|11588.9|11584.9|11589.4|11585.4|11587.9|11583.9|9
1648082520000|2022-03-24 00:42:00|11589.9|11585.9|11590.3|11586.3|11591.3|11587.3|11588.9|11584.9|12
1648082530000|2022-03-24 00:42:10|11590.8|11586.8|11592.8|11588.8|11593.8|11589.8|11590.8|11586.8|18
1648082540000|2022-03-24 00:42:20|11593.3|11589.3|11596.7|11592.7|11603.8|11599.8|11592.9|11588.9|109
1648082550000|2022-03-24 00:42:30|11595.8|11591.8|11601.2|11597.2|11602.2|11598.2|11595.7|11591.7|25
1648082560000|2022-03-24 00:42:40|11603|11599|11629.1|11621.1|11629.1|11621.1|11600.2|11596.2|284
1648082570000|2022-03-24 00:42:50|11619.4|11611.4|11627|11623|11632.1|11628|11619.4|11611.4|114
1648082580000|2022-03-24 00:43:00|11626.5|11622.5|11625.9|11621.9|11630.1|11625|11624.5|11620.5|45
1648082590000|2022-03-24 00:43:10|11626|11622|11627|11623|11627|11623|11624.6|11620.6|19
1648082600000|2022-03-24 00:43:20|11626.5|11622.5|11630|11622|11630.5|11626.5|11625|11621|50
1648082610000|2022-03-24 00:43:30|11627.1|11623.1|11623.1|11619.1|11630.1|11626|11622.7|11617.8|55
1648082620000|2022-03-24 00:43:40|11622.2|11618.2|11631|11627|11631|11627|11622.1|11618|67
1648082630000|2022-03-24 00:43:50|11631.1|11627.1|11632|11628|11632.9|11628.9|11630.5|11626.5|25
1648082640000|2022-03-24 00:44:00|11631|11627|11625.1|11621.1|11631|11627|11624.6|11620.6|43
1648082650000|2022-03-24 00:44:10|11625.5|11621.5|11631.5|11627.5|11631.5|11627.5|11625|11620.1|23
1648082660000|2022-03-24 00:44:20|11632.5|11628.5|11628.5|11624.5|11633|11629|11626.1|11622.1|28
1648082670000|2022-03-24 00:44:30|11628.1|11624.1|11624|11620|11628.1|11624.1|11624|11620|36
1648082680000|2022-03-24 00:44:40|11623.5|11619.5|11625.5|11621.5|11625.5|11621.5|11623.1|11619.1|11
1648082690000|2022-03-24 00:44:50|11625|11621|11623.5|11619.5|11625.5|11621.5|11623.5|11619.5|5
1648082700000|2022-03-24 00:45:00|11621.7|11617.7|11616.6|11612.6|11623.5|11619.5|11614.6|11610.6|74
1648082710000|2022-03-24 00:45:10|11618.6|11614.6|11612.7|11608.7|11619.1|11615.1|11609.8|11604.3|66
1648082720000|2022-03-24 00:45:20|11612.2|11608.2|11606.8|11602.8|11612.2|11608.2|11603.3|11598.3|71
1648082730000|2022-03-24 00:45:30|11606.9|11602.9|11608.8|11604.8|11610.3|11606.3|11602.9|11598.9|53
1648082740000|2022-03-24 00:45:40|11607.3|11603.3|11601.9|11597.9|11608.3|11604.3|11600.5|11596.5|50
1648082750000|2022-03-24 00:45:50|11602.4|11598.4|11589.5|11585.5|11603.9|11599.9|11580.2|11575.1|106
1648082760000|2022-03-24 00:46:00|11589.6|11585.6|11583.6|11579.6|11591.1|11587.1|11583.1|11579.1|63
1648082770000|2022-03-24 00:46:10|11584.1|11580.1|11576.2|11572.2|11584.1|11580.1|11572.7|11567.6|87
1648082780000|2022-03-24 00:46:20|11576.7|11572.7|11575|11571|11583.8|11577.2|11574.3|11568.3|70
1648082790000|2022-03-24 00:46:30|11577.7|11573.7|11574.2|11570.2|11579.3|11575.3|11573.7|11569.7|44
1648082800000|2022-03-24 00:46:40|11574.7|11570.7|11572.7|11568.7|11579.8|11574.7|11571.7|11567.7|59
1648082810000|2022-03-24 00:46:50|11573.2|11569.2|11572.3|11568.3|11579.7|11575.7|11570.8|11566.8|83
1648082820000|2022-03-24 00:47:00|11573.4|11569.4|11570|11566|11576.8|11571.7|11568.9|11563|77
1648082830000|2022-03-24 00:47:10|11570.4|11566.4|11554.9|11550.9|11570.9|11566.9|11554.9|11550.9|108
1648082840000|2022-03-24 00:47:20|11557.9|11549.9|11560.3|11556.3|11560.3|11556.3|11552.4|11547.9|33
1648082850000|2022-03-24 00:47:30|11562.8|11554.8|11562.3|11554.3|11564.7|11559.3|11559.3|11553.8|33
1648082860000|2022-03-24 00:47:40|11561.8|11553.8|11560.3|11556.3|11564.8|11557.2|11558.8|11553.8|4
1648082870000|2022-03-24 00:47:50|11560.9|11556.9|11565.3|11561.3|11566.3|11562.3|11560.9|11556.9|10
1648082880000|2022-03-24 00:48:00|11565.4|11561.4|11562.8|11558.8|11566.3|11562.3|11556.8|11552.8|46
1648082890000|2022-03-24 00:48:10|11562.9|11558.9|11559.3|11555.3|11563.8|11559.8|11557.8|11553.8|12
1648082900000|2022-03-24 00:48:20|11559.8|11555.8|11561.3|11557.3|11562.8|11557.8|11558.3|11554.3|3
1648082910000|2022-03-24 00:48:30|11565.4|11561.4|11566.8|11562.8|11570|11564.9|11562.9|11558.9|37
1648082920000|2022-03-24 00:48:40|11566.4|11562.4|11567.3|11563.3|11568.9|11563.4|11563.4|11557.9|12
1648082930000|2022-03-24 00:48:50|11568.8|11560.8|11558.3|11554.3|11568.8|11562.8|11558.3|11554.3|9
1648082940000|2022-03-24 00:49:00|11558.8|11554.8|11559.3|11555.3|11560.9|11556.7|11558.8|11552.9|14
1648082950000|2022-03-24 00:49:10|11557.5|11553.5|11550|11546|11558|11553.5|11547.6|11543.6|76
1648082960000|2022-03-24 00:49:20|11550.5|11546.5|11553.6|11549.6|11554.6|11550.6|11549.1|11545|12
1648082970000|2022-03-24 00:49:30|11552.6|11548.6|11553.3|11549.3|11553.7|11549.7|11550.6|11546.6|38
1648082980000|2022-03-24 00:49:40|11552.8|11548.8|11552.3|11548.3|11554.3|11550.3|11551.8|11547.8|10
1648082990000|2022-03-24 00:49:50|11552.8|11548.8|11553.3|11549.3|11553.8|11549.8|11552.3|11548.3|2
1648083000000|2022-03-24 00:50:00|11552.4|11548.4|11551.1|11547.1|11552.4|11548.4|11549.3|11545.3|19
1648083010000|2022-03-24 00:50:10|11551.2|11547.2|11532.3|11528.3|11551.2|11547.2|11532.3|11527.4|75
1648083020000|2022-03-24 00:50:20|11532.9|11528.9|11540.3|11536.3|11544.3|11538.2|11532.3|11528.3|41
1648083030000|2022-03-24 00:50:30|11539.8|11535.8|11540.8|11536.8|11545.8|11541.8|11535.5|11531.5|22
1648083040000|2022-03-24 00:50:40|11543.3|11535.3|11536.8|11532.8|11543.3|11538.3|11536.8|11532.8|16
1648083050000|2022-03-24 00:50:50|11541.8|11533.8|11538.8|11534.8|11544.1|11537.2|11538.8|11533.3|17
1648083060000|2022-03-24 00:51:00|11540.2|11536.2|11542.1|11538.1|11543.3|11538.1|11539|11535|12
1648083070000|2022-03-24 00:51:10|11542.3|11538.3|11546.2|11538.2|11546.2|11541.8|11542|11538|27
1648083080000|2022-03-24 00:51:20|11542.7|11538.7|11540.8|11536.8|11545.1|11540.2|11539.2|11534.2|34
1648083090000|2022-03-24 00:51:30|11543.2|11535.2|11544.7|11540.7|11553.3|11547.7|11540.8|11535.2|55
1648083100000|2022-03-24 00:51:40|11546.1|11542.1|11546.3|11542.3|11550|11545.1|11544.2|11539.2|8
1648083110000|2022-03-24 00:51:50|11547.6|11543.6|11545.1|11541.1|11550.1|11545.6|11544.8|11540.8|12
1648083120000|2022-03-24 00:52:00|11545.2|11541.2|11542.2|11538.2|11547.7|11543.7|11540.2|11536.2|22
1648083130000|2022-03-24 00:52:10|11541.3|11537.3|11543.1|11539.1|11546.1|11540.7|11539.7|11535.7|5
1648083140000|2022-03-24 00:52:20|11543.6|11539.6|11543.6|11539.6|11543.6|11539.6|11543.6|11539.6|3
1648083150000|2022-03-24 00:52:30|11547.1|11543.1|11547.1|11543.1|11547.1|11543.1|11546.1|11542.1|7
1648083160000|2022-03-24 00:52:40|11548|11544|11548.1|11544.1|11550.1|11544.5|11547.6|11542.1|4
1648083170000|2022-03-24 00:52:50|11547.7|11543.7|11547.6|11543.6|11548.5|11544.5|11545.6|11541.6|9
1648083180000|2022-03-24 00:53:00|11548.1|11544.1|11544.2|11540.2|11548.1|11544.1|11544.2|11540.2|8
1648083190000|2022-03-24 00:53:10|11544.1|11540.1|11542.6|11538.6|11544.6|11540.6|11542.6|11538.6|5
1648083200000|2022-03-24 00:53:20|11542.1|11538.1|11542.1|11538.1|11542.6|11538.6|11541.6|11537.6|7
1648083220000|2022-03-24 00:53:40|||||||||1
1648083230000|2022-03-24 00:53:50|11540.8|11536.8|11537.7|11533.7|11540.8|11536.8|11537.7|11533.7|19
1648083240000|2022-03-24 00:54:00|11538.6|11534.6|11542.2|11538.2|11542.2|11538.2|11538.2|11534.2|19
1648083250000|2022-03-24 00:54:10|11542.6|11538.6|11545.6|11541.6|11547.2|11542.6|11542.6|11538.6|4
1648083260000|2022-03-24 00:54:20|11547|11543|11546.6|11542.6|11549.5|11545.5|11544.1|11539.1|16
1648083270000|2022-03-24 00:54:30|11547.1|11539.1|11545.7|11541.7|11547.1|11542.1|11544.7|11539.1|2
1648083280000|2022-03-24 00:54:40|11547.5|11543.5|11547.1|11543.1|11549.1|11543.6|11546.6|11541.1|6
1648083290000|2022-03-24 00:54:50|11546.2|11542.2|11547.6|11543.6|11549.1|11544.1|11544.7|11540.7|7
1648083300000|2022-03-24 00:55:00|11547.2|11543.2|11553.6|11549.6|11554|11550|11547.2|11543.2|25
1648083310000|2022-03-24 00:55:10|11553.1|11549.1|11552.6|11548.6|11553.1|11549.1|11550.7|11546.7|8
1648083320000|2022-03-24 00:55:20|11553|11549|11555.6|11551.6|11556.1|11552.1|11552.1|11548.1|10
1648083330000|2022-03-24 00:55:30|11555.5|11551.5|11555.6|11551.6|11555.6|11551.6|11553.6|11549.6|7
1648083340000|2022-03-24 00:55:40|11556.1|11552.1|11562|11558|11566.4|11562.4|11555.1|11551.1|48
1648083350000|2022-03-24 00:55:50|11562.4|11558.4|11564.4|11560.4|11567.4|11563.4|11562.4|11558.4|38
1648083360000|2022-03-24 00:56:00|11564.8|11560.8|11564.9|11560.9|11565.8|11561.8|11561.9|11557.9|10
1648083370000|2022-03-24 00:56:10|11567.8|11559.8|11567.4|11563.4|11567.9|11563.9|11565.8|11559.8|8
1648083380000|2022-03-24 00:56:20|11567.8|11563.8|11568.3|11564.3|11569.4|11565.4|11566.4|11562.4|27
1648083390000|2022-03-24 00:56:30|11568.4|11564.4|11569.4|11565.4|11574.4|11570.4|11566.9|11562.9|52
1648083400000|2022-03-24 00:56:40|11571.3|11567.3|11572.7|11568.7|11573.6|11569.6|11568.8|11562.3|20
1648083410000|2022-03-24 00:56:50|11573.2|11569.2|11574.2|11570.2|11574.2|11570.2|11571.9|11567.9|13
1648083420000|2022-03-24 00:57:00|11574.3|11570.3|11576.8|11572.8|11578.8|11574.8|11573.8|11569.8|28
1648083430000|2022-03-24 00:57:10|11576.6|11572.6|11575.8|11571.8|11579.3|11575.3|11573.8|11569.8|14
1648083440000|2022-03-24 00:57:20|11574.7|11570.7|11573.8|11569.8|11575.3|11571.3|11572.8|11568.8|15
1648083450000|2022-03-24 00:57:30|11573.7|11569.7|11578.7|11574.7|11579.2|11575.2|11573.7|11569.7|5
1648083460000|2022-03-24 00:57:40|11578.3|11574.3|11574.7|11570.7|11579.2|11575.2|11572.7|11568.7|21
1648083470000|2022-03-24 00:57:50|11573.4|11569.4|11573.7|11569.7|11577.4|11573.4|11572.4|11568.4|9
1648083480000|2022-03-24 00:58:00|11574.6|11570.6|11574.7|11570.7|11581.2|11577.2|11573.3|11569.3|37
1648083490000|2022-03-24 00:58:10|11576.2|11572.2|11573.7|11569.7|11576.7|11572.7|11573.7|11569.7|14
1648083500000|2022-03-24 00:58:20|11574.2|11570.2|11575.3|11571.3|11576.7|11572.7|11573.7|11569.7|2
1648083510000|2022-03-24 00:58:30|11575.2|11571.2|11584.7|11580.7|11585.7|11581.2|11574.7|11570.7|53
1648083520000|2022-03-24 00:58:40|11584.2|11580.2|11588.2|11584.2|11592.7|11588.7|11582.2|11578.2|67
1648083530000|2022-03-24 00:58:50|11588.7|11584.7|11589.3|11585.3|11590.2|11586.2|11587.8|11583.8|10
1648083540000|2022-03-24 00:59:00|11588.8|11584.8|11587.8|11583.8|11593.8|11588.8|11587.8|11583.8|25
1648083550000|2022-03-24 00:59:10|11587.9|11583.9|11586.3|11582.3|11588.8|11584.8|11584.8|11580.8|15
1648083560000|2022-03-24 00:59:20|11585.8|11581.8|11587.7|11583.7|11587.7|11583.7|11584.3|11580.3|16
1648083570000|2022-03-24 00:59:30|11587.6|11583.6|11585.8|11581.8|11587.6|11583.6|11584.8|11580.8|10
1648083580000|2022-03-24 00:59:40|11586.7|11582.7|11585.2|11581.2|11588.2|11584.2|11584.2|11580.2|8
1648083590000|2022-03-24 00:59:50|11584.3|11580.3|11587.7|11583.7|11587.7|11583.7|11584.2|11580.2|15
1648083600000|2022-03-24 01:00:00|11587.2|11583.2|11590.9|11586.9|11594.3|11590.3|11582.2|11578.2|93
1648083610000|2022-03-24 01:00:10|11591.4|11587.4|11594.8|11590.8|11595.8|11591.8|11590.2|11585.8|23
1648083620000|2022-03-24 01:00:20|11595.7|11591.7|11597.8|11593.8|11598.8|11594.3|11594.3|11588.8|63
1648083630000|2022-03-24 01:00:30|11598.3|11594.3|11610.3|11606.3|11610.7|11606.7|11596.8|11592.8|106
1648083640000|2022-03-24 01:00:40|11609.9|11605.9|11604.9|11600.9|11613.3|11609.3|11604.4|11599.8|56
1648083650000|2022-03-24 01:00:50|11605.4|11601.4|11605.9|11601.9|11608.9|11604.9|11602.9|11598.9|30
1648083660000|2022-03-24 01:01:00|11606.5|11602.5|11601.4|11597.4|11607.9|11603.9|11600|11594.9|51
1648083670000|2022-03-24 01:01:10|11601.9|11597.9|11603.9|11599.9|11604.9|11600.3|11600.5|11596.5|33
1648083680000|2022-03-24 01:01:20|11604.3|11600.3|11602.4|11598.4|11604.9|11600.9|11601|11597|15
1648083690000|2022-03-24 01:01:30|11602.5|11598.5|11597.1|11593.1|11602.5|11598.5|11596.6|11591.1|46
1648083700000|2022-03-24 01:01:40|11597|11593|11611|11603|11614.9|11609.9|11596.5|11592.5|59
1648083710000|2022-03-24 01:01:50|11612|11604|11613.9|11609.9|11614.4|11610.4|11609.5|11604|22
1648083720000|2022-03-24 01:02:00|11612.1|11608.1|11608.9|11604.9|11613.9|11609.9|11604|11600|43
1648083730000|2022-03-24 01:02:10|11608.4|11604.4|11606.4|11602.4|11608.9|11604.9|11604.1|11600.1|17
1648083740000|2022-03-24 01:02:20|11605.9|11601.9|11604.9|11600.9|11608.4|11604.4|11604.4|11600.4|11
1648083750000|2022-03-24 01:02:30|11604.8|11600.8|11608.9|11604.9|11608.9|11604.9|11603.9|11599.7|25
1648083760000|2022-03-24 01:02:40|11610.2|11606.2|11606.9|11602.9|11610.4|11606.4|11605.4|11601.4|10
1648083770000|2022-03-24 01:02:50|11606.5|11602.5|11607.4|11603.4|11607.4|11603.4|11605.4|11601.4|1
1648083780000|2022-03-24 01:03:00|11606|11602|11607|11603|11607.4|11603.4|11605.9|11601.9|8
1648083790000|2022-03-24 01:03:10|11606.9|11602.9|11597|11593|11606.9|11602.9|11591.5|11587.5|52
1648083800000|2022-03-24 01:03:20|11596.5|11592.5|11591|11587|11597.5|11593.5|11590.9|11586.9|24
1648083810000|2022-03-24 01:03:30|11593.7|11589.7|11595.5|11591.5|11600|11596|11593.7|11589.7|36
1648083820000|2022-03-24 01:03:40|11591.8|11587.8|11591|11587|11594|11590|11590.1|11586.1|12
1648083830000|2022-03-24 01:03:50|11590.6|11586.6|11591.9|11587.9|11593.5|11589.5|11590.5|11586.5|5
1648083840000|2022-03-24 01:04:00|11592|11588|11592|11588|11594.5|11590.5|11590.5|11586.5|15
1648083850000|2022-03-24 01:04:10|11591.5|11587.5|11583.4|11579.4|11592.5|11588.5|11581.5|11577.5|35
1648083860000|2022-03-24 01:04:20|11583|11579|11588.9|11584.9|11588.9|11584.9|11581.4|11577.4|45
1648083870000|2022-03-24 01:04:30|11587.9|11583.9|11588.9|11584.9|11589.9|11585.9|11587.4|11583.4|14
1648083880000|2022-03-24 01:04:40|11588.4|11584.4|11583|11579|11590.5|11586.5|11582|11578|10
1648083890000|2022-03-24 01:04:50|11582|11578|11582|11578|11582.4|11578.4|11579.5|11575.5|15
1648083900000|2022-03-24 01:05:00|11580.6|11576.6|11582|11578|11582.4|11578.4|11579|11575|12
1648083910000|2022-03-24 01:05:10|11581|11577|11581.1|11577.1|11582.5|11578.5|11581|11577|10
1648083920000|2022-03-24 01:05:20|11581.5|11577.5|11571.6|11567.6|11581.5|11577.5|11566.1|11561|57
1648083930000|2022-03-24 01:05:30|11570.7|11566.7|11572|11568|11572|11568|11569.5|11565.5|10
1648083940000|2022-03-24 01:05:40|11571.6|11567.6|11572.1|11568.1|11575.5|11571.5|11569.5|11565.5|29
1648083950000|2022-03-24 01:05:50|11572.5|11568.5|11575.1|11571.1|11577.6|11573.6|11572.5|11568.5|6
1648083960000|2022-03-24 01:06:00|11574.1|11570.1|11571.6|11567.6|11574.1|11570.1|11570.2|11566.1|4
1648083970000|2022-03-24 01:06:10|11572.1|11568.1|11572.7|11568.7|11574.6|11570.6|11572.1|11568.1|2
1648083980000|2022-03-24 01:06:20|11573.1|11569.1|11574.1|11570.1|11574.6|11570.6|11573.1|11569.1|0
1648083990000|2022-03-24 01:06:30|11574.6|11570.6|11574.6|11570.6|11575.6|11571.6|11574.6|11570.6|2
1648084000000|2022-03-24 01:06:40|11573.2|11569.2|11575|11571|11575.5|11571.5|11573.1|11569.1|5
1648084010000|2022-03-24 01:06:50|11575.5|11571.5|11586.9|11582.9|11589.4|11585.4|11575.5|11571.5|52
1648084020000|2022-03-24 01:07:00|11587.8|11583.8|11581.4|11577.4|11588.9|11584.9|11579.1|11575.1|18
1648084030000|2022-03-24 01:07:10|11581.5|11577.5|11588.4|11584.4|11588.4|11584.4|11581.4|11577.4|12
1648084040000|2022-03-24 01:07:20|11586.9|11582.9|11582.5|11578.5|11586.9|11582.9|11582.4|11578.4|11
1648084050000|2022-03-24 01:07:30|11582.4|11578.4|11582.1|11578.1|11583.9|11579.9|11581.4|11577.4|8
1648084060000|2022-03-24 01:07:40|11582|11578|11588.9|11584.9|11589.8|11585.8|11582|11578|19
1648084070000|2022-03-24 01:07:50|11587.9|11583.9|11588.9|11584.9|11589.4|11585.4|11587.9|11583.9|3
1648084080000|2022-03-24 01:08:00|11588.5|11584.5|11587|11583|11588.5|11584.5|11586.6|11582.6|3
1648084090000|2022-03-24 01:08:10|11587.9|11583.9|11587.4|11583.4|11588.4|11584.4|11586.4|11582.4|1
1648084100000|2022-03-24 01:08:20|11587|11583|11586.4|11582.4|11587.9|11583.9|11586|11582|3
1648084110000|2022-03-24 01:08:30|11585.5|11581.5|11597|11593|11597.9|11593.9|11583.9|11579.9|35
1648084120000|2022-03-24 01:08:40|11596.5|11592.5|11594|11590|11597.9|11593.9|11593.9|11589.9|4
1648084130000|2022-03-24 01:08:50|11593.9|11589.9|11594.9|11590.9|11595.9|11591.9|11593.4|11589.4|5
1648084140000|2022-03-24 01:09:00|11595.4|11591.4|11590.9|11586.9|11596.9|11592.9|11587.5|11583.5|12
1648084150000|2022-03-24 01:09:10|11593.5|11589.5|11589.9|11585.9|11598.4|11594.4|11589|11585|24
1648084160000|2022-03-24 01:09:20|11590.5|11586.5|11596.4|11592.4|11596.4|11592.4|11589.9|11585.9|18
1648084170000|2022-03-24 01:09:30|11597.9|11593.9|11592.4|11588.4|11597.9|11593.9|11591.9|11587.9|28
1648084180000|2022-03-24 01:09:40|11589.9|11585.9|11592.9|11588.9|11592.9|11588.9|11589.9|11585.9|21
1648084190000|2022-03-24 01:09:50|11594.7|11590.7|11591.9|11587.9|11595.9|11591.9|11591.9|11587.9|4
1648084200000|2022-03-24 01:10:00|11595.7|11587.7|11589.9|11585.9|11595.7|11590.8|11589.9|11585.9|7
1648084210000|2022-03-24 01:10:10|11589.4|11585.4|11585.5|11581.5|11589.5|11585.5|11584.9|11580.9|16
1648084220000|2022-03-24 01:10:20|11585|11581|11585.9|11581.9|11587.3|11583.3|11584|11580|11
1648084230000|2022-03-24 01:10:30|11585.8|11581.8|11585.4|11581.4|11585.8|11581.8|11584.9|11580.9|0
1648084240000|2022-03-24 01:10:40|11588.9|11584.9|11589.9|11585.9|11589.9|11585.9|11588.9|11584.9|7
1648084250000|2022-03-24 01:10:50|11589.5|11585.5|11589.4|11585.4|11589.9|11585.9|11588.4|11584.4|3
1648084260000|2022-03-24 01:11:00|11588.9|11584.9|11586.4|11582.4|11589.4|11585.4|11586.4|11582.4|3
1648084270000|2022-03-24 01:11:10|11585.1|11581.1|11573.9|11565.9|11586.4|11582.4|11570|11565.9|24
1648084280000|2022-03-24 01:11:20|11571|11567|11573|11569|11577.5|11573.5|11571|11567|24
1648084290000|2022-03-24 01:11:30|11572.1|11568.1|11569|11565|11574|11570|11567|11563|31
1648084300000|2022-03-24 01:11:40|11568.5|11564.5|11563.5|11559.5|11569|11565|11563|11559|19
1648084310000|2022-03-24 01:11:50|11563|11559|11559.5|11555.5|11563.9|11559.9|11558.5|11554|22
1648084320000|2022-03-24 01:12:00|11557.7|11553.7|11544.9|11540.9|11557.7|11553.7|11543.4|11539.4|71
1648084330000|2022-03-24 01:12:10|11543.9|11539.9|11555.9|11551.9|11556.8|11552.8|11543.4|11539.4|30
1648084340000|2022-03-24 01:12:20|11555.8|11551.8|11554.9|11550.9|11555.9|11551.9|11553.9|11549.9|10
1648084350000|2022-03-24 01:12:30|11555.4|11551.4|11555.9|11551.9|11557.4|11553.4|11554.9|11550.9|7
1648084360000|2022-03-24 01:12:40|11557.7|11553.7|11556.9|11552.9|11560.9|11556.9|11555.5|11551.5|25
1648084370000|2022-03-24 01:12:50|11557.4|11553.4|11547.8|11543.8|11557.4|11553.4|11546.9|11542.9|24
1648084380000|2022-03-24 01:13:00|11547.9|11543.9|11545.4|11537.4|11552.8|11548.3|11541|11535.6|26
1648084390000|2022-03-24 01:13:10|11545|11537|11547.5|11543.5|11550|11546|11542|11537|6
1648084400000|2022-03-24 01:13:20|11546.1|11542.1|11554.3|11550.3|11555.3|11551.3|11546.1|11542.1|32
1648084410000|2022-03-24 01:13:30|11553.8|11549.8|11554.8|11550.8|11555.7|11551.7|11553.8|11549.8|7
1648084420000|2022-03-24 01:13:40|11554.3|11550.3|11554.8|11550.8|11557.3|11553.3|11554.3|11550.3|2
1648084430000|2022-03-24 01:13:50|11554.4|11550.4|11551.3|11547.3|11556.9|11551.3|11549.3|11545.3|21
1648084440000|2022-03-24 01:14:00|11550.4|11546.4|11557.2|11553.2|11557.7|11553.7|11549.3|11545.3|14
1648084450000|2022-03-24 01:14:10|11557.7|11553.7|11559.7|11555.7|11561.7|11557.7|11557.2|11553.2|14
1648084460000|2022-03-24 01:14:20|11559.2|11555.2|11563.7|11559.7|11565.7|11561.7|11559.2|11555.2|15
1648084470000|2022-03-24 01:14:30|11563.8|11559.8|11565.2|11561.2|11566.2|11562.2|11562.7|11558.7|13
1648084480000|2022-03-24 01:14:40|11567.8|11559.8|11565.2|11561.2|11567.8|11563.2|11565.2|11559.8|8
1648084490000|2022-03-24 01:14:50|11565.7|11561.7|11565.7|11561.7|11565.7|11561.7|11564.8|11560.8|6
1648084500000|2022-03-24 01:15:00|11565.6|11561.6|11560.7|11556.7|11565.6|11561.6|11560.2|11556.2|7
1648084510000|2022-03-24 01:15:10|11561.2|11557.2|11562.7|11558.7|11564.2|11560.2|11560.8|11556.8|4
1648084520000|2022-03-24 01:15:20|11561.8|11557.8|11562.7|11558.7|11563.7|11559.7|11561.2|11557.2|3
1648084530000|2022-03-24 01:15:30|11563.2|11559.2|11563.7|11559.7|11564.2|11560.2|11562.7|11558.7|7
1648084550000|2022-03-24 01:15:50|11563.9|11559.9|11563.7|11559.7|11565.7|11561.7|11563.7|11559.7|5
1648084560000|2022-03-24 01:16:00|11564.2|11560.2|11565.7|11561.7|11565.7|11561.7|11563.7|11559.7|1
1648084570000|2022-03-24 01:16:10|11564.8|11560.8|11562.7|11558.7|11565.7|11561.7|11561.7|11557.7|10
1648084580000|2022-03-24 01:16:20|11560.7|11556.7|11554.7|11550.7|11560.7|11556.7|11551.7|11547.7|28
1648084590000|2022-03-24 01:16:30|11553.8|11549.8|11555.2|11551.2|11555.2|11551.2|11549.8|11545.8|6
1648084600000|2022-03-24 01:16:40|11553.7|11549.7|11552.7|11548.7|11556.6|11552.6|11550.8|11546.8|10
1648084610000|2022-03-24 01:16:50|11553.7|11549.7|11550.7|11546.7|11553.7|11549.7|11549.2|11545.2|5
1648084620000|2022-03-24 01:17:00|11551.2|11547.2|11549.5|11545.5|11551.2|11547.2|11548.2|11544.2|13
1648084630000|2022-03-24 01:17:10|11548.6|11544.6|11552.7|11548.7|11553.7|11549.2|11548.2|11544.2|9
1648084640000|2022-03-24 01:17:20|11552.2|11548.2|11552.7|11548.7|11554.7|11550.7|11551.2|11547.2|4
1648084650000|2022-03-24 01:17:30|11553.7|11549.7|11551.1|11547.1|11554.2|11550.2|11550.2|11546.2|8
1648084660000|2022-03-24 01:17:40|11550.7|11546.7|11556.5|11552.5|11556.7|11552.7|11550.7|11546.7|7
1648084670000|2022-03-24 01:17:50|11557.2|11553.2|11558.2|11554.2|11559.5|11555.5|11557.2|11553.2|4
1648084680000|2022-03-24 01:18:00|11557.7|11553.7|11554.7|11550.7|11558.1|11554.1|11553.7|11549.7|9
1648084690000|2022-03-24 01:18:10|11555.1|11551.1|11554.7|11550.7|11555.1|11551.1|11554.7|11550.7|2
1648084700000|2022-03-24 01:18:20|11555.1|11551.1|11559.2|11555.2|11559.2|11555.2|11555.1|11551.1|3
1648084710000|2022-03-24 01:18:30|11559.7|11555.7|11559.6|11555.6|11561.7|11557.7|11559.1|11555.1|6
1648084720000|2022-03-24 01:18:40|11556|11552|11556.6|11552.6|11557.1|11553.1|11555.1|11551.1|5
1648084730000|2022-03-24 01:18:50|11556.2|11552.2|11551.6|11547.6|11556.6|11552.6|11551.6|11547.6|10
1648084740000|2022-03-24 01:19:00|11552.1|11548.1|11552.6|11548.6|11553.6|11549.6|11550.1|11546.1|21
1648084750000|2022-03-24 01:19:10|11552.1|11548.1|11552.6|11548.6|11552.6|11548.6|11550.6|11546.6|1
1648084760000|2022-03-24 01:19:20|11552.1|11548.1|11553.1|11549.1|11553.6|11549.6|11550.1|11546.1|13
1648084770000|2022-03-24 01:19:30|11553.6|11549.6|11552.1|11548.1|11554.1|11550.1|11551.6|11547.6|2
1648084780000|2022-03-24 01:19:40|11552.6|11548.6|11551.6|11547.6|11552.7|11548.7|11551.6|11547.6|1
1648084790000|2022-03-24 01:19:50|11551.1|11547.1|11552.1|11548.1|11552.1|11548.1|11550.6|11546.6|2
1648084800000|2022-03-24 01:20:00|11552.3|11548.3|11553.6|11549.6|11553.6|11549.6|11552.2|11548.2|5
1648084810000|2022-03-24 01:20:10|11554.5|11550.5|11547.1|11543.1|11556.6|11552.6|11547.1|11543.1|17
1648084820000|2022-03-24 01:20:20|11547.6|11543.6|11550.6|11546.6|11551|11547|11545.7|11541.7|7
1648084830000|2022-03-24 01:20:30|11549.6|11545.6|11541.1|11537.1|11550.6|11546.6|11539.1|11535.1|41
1648084840000|2022-03-24 01:20:40|11540.6|11536.6|11541.6|11537.6|11543.1|11539.1|11539.2|11535.2|12
1648084850000|2022-03-24 01:20:50|11541.2|11537.2|11533.7|11529.7|11541.2|11537.2|11529.7|11525.7|65
1648084860000|2022-03-24 01:21:00|11533.2|11529.2|11538.7|11534.7|11538.7|11534.7|11531.8|11527.8|28
1648084870000|2022-03-24 01:21:10|11539.7|11535.7|11541.2|11537.2|11543.7|11539.7|11537.2|11533.2|12
1648084880000|2022-03-24 01:21:20|11542.1|11538.1|11540.2|11536.2|11543.2|11539.2|11539.2|11535.2|16
1648084890000|2022-03-24 01:21:30|11539.2|11535.2|11541.2|11537.2|11542.2|11538.2|11537.7|11533.7|12
1648084900000|2022-03-24 01:21:40|11541.6|11537.6|11537.2|11533.2|11541.7|11537.7|11534.7|11530.7|3
1648084910000|2022-03-24 01:21:50|11537.6|11533.6|11543.2|11539.2|11543.2|11539.2|11537.6|11533.6|5
1648084920000|2022-03-24 01:22:00|11543.3|11539.3|11532.2|11528.2|11544.2|11540.2|11532.2|11528.2|14
1648084930000|2022-03-24 01:22:10|11530.8|11526.8|11538.8|11534.8|11540.2|11536.2|11530.7|11526.7|12
1648084940000|2022-03-24 01:22:20|11538.2|11534.2|11537.1|11533.1|11538.2|11534.2|11536.2|11532.2|3
1648084950000|2022-03-24 01:22:30|11536.7|11532.7|11538.8|11534.8|11540.2|11536.2|11536.7|11532.7|2
1648084960000|2022-03-24 01:22:40|11538.3|11534.3|11533.3|11529.3|11539.7|11535.7|11533.3|11529.3|1
1648084970000|2022-03-24 01:22:50|11531.3|11527.3|11528.7|11524.7|11534.2|11530.2|11525.9|11521.9|32
1648084980000|2022-03-24 01:23:00|11529.6|11525.6|11532.2|11528.2|11533.5|11529.5|11528.7|11524.7|8
1648084990000|2022-03-24 01:23:10|11532.6|11528.6|11532.7|11528.7|11533.2|11529.2|11531.3|11527.3|6
1648085000000|2022-03-24 01:23:20|11533.7|11529.7|11531.7|11527.7|11533.7|11529.7|11531.7|11527.7|5
1648085010000|2022-03-24 01:23:30|11532.6|11528.6|11531.2|11527.2|11532.7|11528.7|11529.8|11525.8|16
1648085020000|2022-03-24 01:23:40|11531.7|11527.7|11533.2|11529.2|11533.2|11529.2|11531.2|11527.2|1
1648085030000|2022-03-24 01:23:50|11533.7|11529.7|11538.7|11534.7|11543.7|11539.2|11533.7|11529.7|45
1648085040000|2022-03-24 01:24:00|11537.3|11533.3|11536.2|11532.2|11539.2|11535.2|11534.7|11530.7|6
1648085050000|2022-03-24 01:24:10|11537.1|11533.1|11543.7|11539.7|11546.7|11542.7|11536.7|11532.7|15
1648085060000|2022-03-24 01:24:20|11544.1|11540.1|11552.6|11548.6|11554.1|11550.1|11542.2|11538.2|71
1648085070000|2022-03-24 01:24:30|11553.1|11549.1|11554.6|11550.6|11555.6|11551.6|11552.6|11548.6|19
1648085080000|2022-03-24 01:24:40|11555.1|11551.1|11554.1|11550.1|11555.1|11551.1|11554.1|11550.1|4
1648085090000|2022-03-24 01:24:50|11553.6|11549.6|11546.6|11542.6|11553.6|11549.6|11546.6|11542.6|16
1648085100000|2022-03-24 01:25:00|11547|11543|11554|11550|11554|11550|11547|11542.5|9
1648085110000|2022-03-24 01:25:10|11555|11551|11553.5|11549.5|11555|11551|11551.5|11547.5|5
1648085120000|2022-03-24 01:25:20|11554|11550|11558|11554|11560|11556|11551.5|11547.5|18
1648085130000|2022-03-24 01:25:30|11556.3|11552.3|11553.5|11549.5|11556.5|11552.5|11552|11548|3
1648085140000|2022-03-24 01:25:40|11553|11549|11553|11549|11554.5|11550.5|11552.5|11548.5|3
1648085150000|2022-03-24 01:25:50|11552.5|11548.5|11554|11550|11554|11550|11552.5|11548.5|2
1648085160000|2022-03-24 01:26:00|11555.5|11551.5|11554|11550|11559|11555|11552.5|11548.5|7
1648085170000|2022-03-24 01:26:10|11554.5|11550.5|11559|11555|11561.5|11555|11553|11549|4
1648085180000|2022-03-24 01:26:20|11558.5|11554.5|11560.5|11556.5|11562.5|11557|11558.1|11554.1|6
1648085190000|2022-03-24 01:26:30|11561.5|11557.5|11559.1|11555.1|11562|11558|11559.1|11555.1|6
1648085200000|2022-03-24 01:26:40|11560.1|11556.1|11561|11557|11562.5|11557.5|11556|11552|23
1648085210000|2022-03-24 01:26:50|11561.5|11557.5|11557.5|11553.5|11562.5|11558.5|11556.5|11552.5|12
1648085220000|2022-03-24 01:27:00|11557.1|11553.1|11559.6|11555.6|11560.1|11556.1|11555.5|11551.5|9
1648085230000|2022-03-24 01:27:10|11560.1|11556.1|11558.6|11554.6|11560.5|11556.5|11556|11552|7
1648085240000|2022-03-24 01:27:20|11559.1|11555.1|11562.5|11558.5|11563|11559|11559.1|11555.1|20
1648085250000|2022-03-24 01:27:30|11563|11559|11577.1|11573.1|11581.5|11577.5|11563|11559|113
1648085260000|2022-03-24 01:27:40|11577.9|11573.9|11576.6|11568.6|11584.4|11580.4|11571|11567|60
1648085270000|2022-03-24 01:27:50|11577|11569|11585.5|11581.5|11586|11582|11574.5|11568.6|28
1648085280000|2022-03-24 01:28:00|11586.4|11582.4|11578.5|11574.5|11586.5|11582.5|11575.2|11571.2|39
1648085290000|2022-03-24 01:28:10|11582.5|11576|11582.5|11578.5|11585|11581|11580|11576|25
1648085300000|2022-03-24 01:28:20|11582.6|11578.6|11579.5|11575.5|11583.5|11579.5|11579|11575|10
1648085310000|2022-03-24 01:28:30|11579|11575|11581.5|11577.5|11581.5|11577.5|11576.6|11572.6|23
1648085320000|2022-03-24 01:28:40|11581.1|11577.1|11579|11575|11581.6|11577.5|11578|11573.6|8
1648085330000|2022-03-24 01:28:50|11578.5|11574.5|11581.1|11577.1|11581.1|11577.1|11577.1|11573.1|13
1648085340000|2022-03-24 01:29:00|11579.7|11575.7|11578.1|11574.1|11580.1|11576.1|11577.6|11573.6|2
1648085350000|2022-03-24 01:29:10|11576.6|11572.6|11578.1|11574.1|11581.7|11576.1|11576.6|11572.6|10
1648085360000|2022-03-24 01:29:20|11577.7|11573.7|11579.6|11575.6|11580.1|11576.1|11577.1|11573.1|8
1648085370000|2022-03-24 01:29:30|11579.1|11575.1|11573.2|11569.2|11579.6|11575.6|11571.7|11567.7|9
1648085380000|2022-03-24 01:29:40|11572.7|11568.7|11574.2|11570.2|11577.7|11572.5|11572.2|11566.6|3
1648085390000|2022-03-24 01:29:50|11573.7|11569.7|11573.7|11569.7|11573.7|11569.7|11573.7|11569.7|4
1648085400000|2022-03-24 01:30:00|11576.6|11572.6|11582.2|11578.2|11582.7|11578.2|11576.1|11572.1|23
1648085410000|2022-03-24 01:30:10|11581.7|11577.7|11581.7|11577.7|11582.7|11578.7|11581.2|11577.2|6
1648085420000|2022-03-24 01:30:20|11580.8|11576.8|11585.2|11581.2|11586.7|11582.7|11579.7|11575.7|30
1648085430000|2022-03-24 01:30:30|11585.7|11581.7|11585.2|11581.2|11587.7|11583.7|11584.7|11580.7|10
1648085440000|2022-03-24 01:30:40|11584.8|11580.8|11576.3|11572.3|11585.2|11581.2|11575.3|11571.3|29
1648085450000|2022-03-24 01:30:50|11576.8|11572.8|11571.2|11567.2|11577.3|11573.3|11560.4|11556.4|71
1648085460000|2022-03-24 01:31:00|11571.3|11567.3|11570.8|11566.8|11571.3|11567.3|11568.3|11564.3|2
1648085470000|2022-03-24 01:31:10|11571.7|11567.7|11575.8|11571.8|11575.8|11571.8|11571.7|11567.7|5
1648085480000|2022-03-24 01:31:20|11576.7|11572.7|11577.8|11573.8|11580.8|11576.8|11576.7|11572.7|12
1648085490000|2022-03-24 01:31:30|11577.9|11573.9|11569.8|11565.8|11577.9|11573.9|11569.8|11565.8|15
1648085500000|2022-03-24 01:31:40|11572.9|11568.9|11572.9|11568.9|11576.7|11572.7|11572.4|11568.4|7
1648085510000|2022-03-24 01:31:50|11572.6|11568.6|11573.9|11569.9|11573.9|11569.9|11569.4|11565.4|3
1648085520000|2022-03-24 01:32:00|11573.8|11569.8|11576.8|11572.8|11576.8|11572.8|11567.9|11563.9|30
1648085530000|2022-03-24 01:32:10|11576.4|11572.4|11576.3|11572.3|11577.2|11573.2|11575.3|11571.3|6
1648085540000|2022-03-24 01:32:20|11576.8|11572.8|11575.8|11571.8|11577.3|11573.3|11575.8|11571.8|0
1648085550000|2022-03-24 01:32:30|11576.7|11572.7|11576.3|11572.3|11578.8|11574.8|11575.3|11571.3|6
1648085560000|2022-03-24 01:32:40|11576.4|11572.4|11578.3|11574.3|11578.3|11574.3|11576.4|11572.4|3
1648085570000|2022-03-24 01:32:50|11577.8|11573.8|11576.8|11572.8|11577.8|11573.8|11576.8|11572.8|1
1648085580000|2022-03-24 01:33:00|11577.3|11573.3|11578.8|11574.8|11578.8|11574.8|11577.3|11573.3|2
1648085590000|2022-03-24 01:33:10|11577.9|11573.9|11576.9|11572.9|11578.8|11574.8|11576.8|11572.8|5
1648085600000|2022-03-24 01:33:20|11576.8|11572.8|11578.3|11574.3|11578.8|11574.8|11576.8|11572.8|9
1648085610000|2022-03-24 01:33:30|11576.8|11572.8|11571.3|11567.3|11578.3|11574.3|11570.3|11566.3|4
1648085620000|2022-03-24 01:33:40|11571.8|11567.8|11570.9|11566.9|11571.8|11567.8|11570.8|11566.8|3
1648085630000|2022-03-24 01:33:50|11569.9|11565.9|11573.3|11569.3|11575.8|11571.8|11569.3|11565.3|2
1648085640000|2022-03-24 01:34:00|11572.8|11568.8|11570.8|11566.8|11572.8|11568.8|11570.8|11566.8|1
1648085650000|2022-03-24 01:34:10|11570.3|11566.3|11568.8|11564.8|11570.3|11566.3|11567.8|11563.8|12
1648085660000|2022-03-24 01:34:20|11569.7|11565.7|11570.8|11566.8|11573.7|11569.3|11569.7|11564.7|17
1648085670000|2022-03-24 01:34:30|11571.2|11567.2|11570.4|11566.4|11571.7|11567.7|11569.3|11565.3|1
1648085680000|2022-03-24 01:34:40|11569.9|11565.9|11569.2|11565.2|11569.9|11565.9|11563.4|11559.4|15
1648085690000|2022-03-24 01:34:50|11568.8|11564.8|11568.3|11564.3|11569.2|11565.2|11567.3|11563.3|0
1648085700000|2022-03-24 01:35:00|11567.8|11563.8|11573.8|11569.8|11573.8|11569.8|11567.4|11563.4|8
1648085710000|2022-03-24 01:35:10|11574.7|11570.7|11576.8|11572.8|11577.3|11573.3|11574.3|11570.3|9
1648085720000|2022-03-24 01:35:20|11577.3|11573.3|11584.2|11580.2|11584.2|11580.2|11577.3|11573.3|18
1648085730000|2022-03-24 01:35:30|11583.8|11579.8|11580.8|11576.8|11583.8|11579.8|11580.3|11576.3|8
1648085740000|2022-03-24 01:35:40|11582.1|11578.1|11583.7|11579.7|11583.7|11579.7|11580.8|11576.8|11
1648085750000|2022-03-24 01:35:50|11582.2|11578.2|11581.7|11577.7|11583.7|11579.7|11580.7|11576.7|3
1648085760000|2022-03-24 01:36:00|11582.2|11578.2|11581.7|11577.7|11582.7|11578.7|11581.7|11577.7|3
1648085770000|2022-03-24 01:36:10|11582.2|11578.2|11581.7|11577.7|11583.7|11578.2|11577.2|11573.2|5
1648085780000|2022-03-24 01:36:20|11581.2|11577.2|11579.7|11575.7|11581.7|11577.7|11577.2|11573.2|9
1648085790000|2022-03-24 01:36:30|11581.1|11577.1|11580.2|11576.2|11581.1|11577.1|11578.7|11574.7|4
1648085800000|2022-03-24 01:36:40|11581.2|11577.2|11580.3|11576.3|11581.7|11577.7|11580.2|11576.2|1
1648085810000|2022-03-24 01:36:50|11582|11578|11585.7|11581.7|11586.1|11582.1|11582|11578|19
1648085820000|2022-03-24 01:37:00|11586.2|11582.2|11585.2|11581.2|11588|11584|11582.3|11578.3|9
1648085830000|2022-03-24 01:37:10|11584.7|11580.7|11584.7|11580.7|11585.2|11581.2|11581.7|11577.7|7
1648085840000|2022-03-24 01:37:20|11586.2|11582.2|11589.6|11585.6|11591.2|11587.2|11585.7|11581.7|20
1648085850000|2022-03-24 01:37:30|11589.7|11585.7|11590.2|11586.2|11590.7|11586.7|11588.1|11584.1|20
1648085860000|2022-03-24 01:37:40|11591.1|11587.1|11591.7|11587.7|11592.2|11588.2|11590.2|11586.2|25
1648085870000|2022-03-24 01:37:50|11591.8|11587.8|11592.8|11588.8|11593.2|11589.2|11591.8|11587.8|6
1648085880000|2022-03-24 01:38:00|11591.2|11587.2|11593.7|11589.7|11594.2|11590.2|11591.2|11587.2|12
1648085890000|2022-03-24 01:38:10|11594.2|11590.2|11595.8|11591.8|11598.8|11594.8|11594.2|11590.2|34
1648085900000|2022-03-24 01:38:20|11596.8|11592.8|11590.8|11586.8|11596.8|11592.8|11590.3|11586.3|31
1648085910000|2022-03-24 01:38:30|11590.3|11586.3|11592.7|11588.7|11593.7|11589.7|11590.3|11586.3|5
1648085920000|2022-03-24 01:38:40|11594.7|11590.7|11597.2|11593.2|11599.2|11595.2|11593.3|11589.3|17
1648085930000|2022-03-24 01:38:50|11597.7|11593.7|11596.8|11592.8|11599.2|11595.2|11596.8|11592.8|6
1648085940000|2022-03-24 01:39:00|11594.8|11590.8|11597.7|11593.7|11599.2|11595.2|11594.2|11590.2|12
1648085950000|2022-03-24 01:39:10|11598.2|11594.2|11598.2|11594.2|11598.7|11594.7|11598.2|11594.2|9
1648085960000|2022-03-24 01:39:20|11598.1|11594.1|11594.8|11590.8|11598.1|11594.1|11592.8|11588.8|32
1648085970000|2022-03-24 01:39:30|11594.3|11590.3|11594.3|11590.3|11595.8|11591.8|11593.4|11589.4|3
1648085980000|2022-03-24 01:39:40|11592.8|11588.8|11590.8|11586.8|11593.7|11589.7|11590.3|11586.3|5
1648085990000|2022-03-24 01:39:50|11589.8|11585.8|11587.3|11583.3|11590.8|11586.8|11581.8|11577.8|29
1648086000000|2022-03-24 01:40:00|11587.7|11583.7|11585.2|11581.2|11589.2|11585.2|11580.8|11576.2|15
1648086010000|2022-03-24 01:40:10|11584.7|11580.7|11582.6|11578.6|11585.5|11581.5|11581.7|11577.7|3
1648086020000|2022-03-24 01:40:20|11582.2|11578.2|11588.7|11584.7|11589.2|11585.2|11582.2|11578.2|8
1648086030000|2022-03-24 01:40:30|11589.2|11585.2|11587.7|11583.7|11589.3|11585.3|11587.3|11583.3|5
1648086040000|2022-03-24 01:40:40|11588.8|11584.8|11588.3|11584.3|11589.3|11585.3|11587.8|11583.8|6
1648086050000|2022-03-24 01:40:50|11587.9|11583.9|11588.8|11584.8|11588.8|11584.8|11587.8|11583.8|2
1648086060000|2022-03-24 01:41:00|11589.2|11585.2|11584.8|11580.8|11589.2|11585.2|11582.3|11578.3|9
1648086070000|2022-03-24 01:41:10|11585.3|11581.3|11583.8|11579.8|11585.3|11581.3|11581.8|11577.8|6
1648086080000|2022-03-24 01:41:20|11583.7|11579.7|11578.7|11574.7|11584.7|11580.7|11577.2|11573.2|10
1648086090000|2022-03-24 01:41:30|11579.2|11575.2|11579.7|11575.7|11580.3|11576.3|11578.7|11574.7|7
1648086100000|2022-03-24 01:41:40|11578.8|11574.8|11578.7|11574.7|11580.6|11576.6|11578.7|11574.7|5
1648086110000|2022-03-24 01:41:50|11578.9|11574.9|11580.2|11576.2|11582.1|11578.1|11578.9|11574.9|4
1648086120000|2022-03-24 01:42:00|11581.6|11577.6|11578.7|11574.7|11581.7|11577.7|11578.2|11574.2|4
1648086130000|2022-03-24 01:42:10|11578.6|11574.6|11566|11562|11582.7|11577.7|11561.3|11555.8|65
1648086140000|2022-03-24 01:42:20|11565.8|11561.8|11572.7|11568.7|11575.1|11571.1|11565.3|11560.8|36
1648086150000|2022-03-24 01:42:30|11571.2|11567.2|11572.7|11568.7|11574.2|11570.2|11571.2|11567.2|11
1648086160000|2022-03-24 01:42:40|11572.3|11568.3|11564.7|11560.7|11574.2|11570.2|11563.4|11559.4|17
1648086170000|2022-03-24 01:42:50|11563.8|11559.8|11565.2|11561.2|11566.2|11562.2|11560.7|11556.7|11
1648086180000|2022-03-24 01:43:00|11564.2|11560.2|11566.7|11562.7|11567.2|11563.2|11563.7|11559.7|11
1648086190000|2022-03-24 01:43:10|11565.8|11561.8|11567.2|11563.2|11567.2|11563.2|11565.7|11561.7|5
1648086200000|2022-03-24 01:43:20|11569.2|11565.2|11567.2|11563.2|11569.2|11565.2|11567.2|11563.2|6
1648086210000|2022-03-24 01:43:30|11567.7|11563.7|11562.7|11558.7|11567.7|11563.7|11561.8|11557.8|10
1648086220000|2022-03-24 01:43:40|11563.7|11559.7|11562.7|11558.7|11564.2|11560.2|11562.2|11558.2|1
1648086230000|2022-03-24 01:43:50|11562.2|11558.2|11565.7|11561.7|11567.7|11563.7|11562.2|11558.2|9
1648086240000|2022-03-24 01:44:00|11564.8|11560.8|11561.7|11557.7|11565.2|11561.2|11560.7|11556.7|8
1648086250000|2022-03-24 01:44:10|11563.7|11559.7|11561.7|11557.7|11564.2|11560.2|11561.7|11557.7|13
1648086260000|2022-03-24 01:44:20|11562.7|11558.7|11557.7|11553.7|11563.7|11559.7|11554.7|11550.7|18
1648086270000|2022-03-24 01:44:30|11556.7|11552.7|11557.7|11553.7|11558.2|11554.2|11548.3|11544.3|19
1648086280000|2022-03-24 01:44:40|11558.2|11554.2|11553.1|11549.1|11558.2|11554.2|11549.6|11545.6|32
1648086290000|2022-03-24 01:44:50|11554.9|11550.9|11560.6|11556.6|11562.1|11558.1|11554.9|11550.9|23
1648086300000|2022-03-24 01:45:00|11560.2|11556.2|11566.1|11562.1|11566.1|11562.1|11560.2|11556.2|15
1648086310000|2022-03-24 01:45:10|11568.6|11564.6|11566.6|11562.6|11570.1|11566.1|11564.2|11560.2|25
1648086320000|2022-03-24 01:45:20|11564.2|11560.2|11562.6|11558.6|11566.6|11562.6|11561.1|11557.1|6
1648086330000|2022-03-24 01:45:30|11564.6|11560.6|11566.1|11562.1|11567|11563|11563.1|11559.1|13
1648086340000|2022-03-24 01:45:40|11567.1|11563.1|11567.6|11563.6|11570.1|11566.1|11567.1|11563.1|13
1648086350000|2022-03-24 01:45:50|11568.6|11564.6|11569.6|11565.6|11570.1|11566.1|11568.2|11564.2|3
1648086360000|2022-03-24 01:46:00|11569.2|11565.2|11569.1|11565.1|11570.1|11566.1|11568.1|11564.1|4
1648086370000|2022-03-24 01:46:10|11569.6|11565.6|11569.6|11565.6|11569.6|11565.6|11569.6|11565.6|0
1648086380000|2022-03-24 01:46:20|11570.1|11566.1|11582|11578|11582.9|11578.9|11570.1|11566.1|12
1648086390000|2022-03-24 01:46:30|11582.4|11578.4|11580.9|11576.9|11582.9|11578.9|11580.4|11576.4|8
1648086400000|2022-03-24 01:46:40|11582.6|11578.6|11576.4|11572.4|11583.4|11579.4|11575.9|11571.9|11
1648086410000|2022-03-24 01:46:50|11575.9|11571.9|11576.4|11572.4|11577.3|11573.3|11575.9|11571.9|3
1648086420000|2022-03-24 01:47:00|11575.9|11571.9|11577.4|11573.4|11578.8|11574.8|11575.5|11571.5|5
1648086430000|2022-03-24 01:47:10|11578.3|11574.3|11580.9|11576.9|11582.9|11578.9|11578.2|11574.2|8
1648086440000|2022-03-24 01:47:20|11581.9|11577.9|11578.4|11574.4|11581.9|11577.9|11577|11573|8
1648086450000|2022-03-24 01:47:30|11577.9|11573.9|11575.4|11571.4|11578.4|11574.4|11575.4|11571.4|3
1648086460000|2022-03-24 01:47:40|11575.1|11571.1|11578.9|11574.9|11578.9|11574.9|11575|11571|5
1648086470000|2022-03-24 01:47:50|11577.9|11573.9|11580.5|11576.5|11581.9|11577.9|11577.9|11573.9|3
1648086480000|2022-03-24 01:48:00|11580|11576|11580|11576|11581.8|11577.8|11576.5|11572.5|8
1648086490000|2022-03-24 01:48:10|11582.5|11574.5|11579.4|11575.4|11582.5|11577.9|11577.4|11573.4|10
1648086500000|2022-03-24 01:48:20|11578.9|11574.9|11579.9|11575.9|11580.4|11576.4|11578.4|11574.4|6
1648086510000|2022-03-24 01:48:30|11580.4|11576.4|11581.5|11577.5|11582.4|11578.4|11578.4|11574.4|14
1648086520000|2022-03-24 01:48:40|11581|11577|11583.4|11579.4|11583.4|11579.4|11581|11577|9
1648086530000|2022-03-24 01:48:50|11582.5|11578.5|11578|11574|11583.4|11579.4|11576|11572|15
1648086540000|2022-03-24 01:49:00|11578.5|11574.5|11571.6|11567.6|11578.5|11574.5|11570.6|11566.6|7
1648086550000|2022-03-24 01:49:10|11571.1|11567.1|11571.6|11567.6|11573|11569|11570.6|11566.6|17
1648086560000|2022-03-24 01:49:20|11572|11568|11574.5|11570.5|11575.5|11571.5|11572|11568|5
1648086570000|2022-03-24 01:49:30|11577.2|11573.2|11579.6|11575.6|11580|11576|11576.5|11572.5|4
1648086580000|2022-03-24 01:49:40|11578.6|11574.6|11578.6|11574.6|11579.6|11575.6|11578.1|11574.1|2
1648086590000|2022-03-24 01:49:50|11579.5|11575.5|11578.6|11574.6|11579.5|11575.5|11578.6|11574.6|0
1648086600000|2022-03-24 01:50:00|11579.5|11575.5|11580.1|11576.1|11583.5|11577.5|11577.6|11573.6|10
1648086610000|2022-03-24 01:50:10|11579.1|11575.1|11582.6|11578.6|11584|11580|11578.6|11574.6|11
1648086620000|2022-03-24 01:50:20|11583|11579|11583.5|11579.5|11585|11581|11583|11579|3
1648086630000|2022-03-24 01:50:30|11583|11579|11584|11580|11584|11580|11583|11579|1
1648086640000|2022-03-24 01:50:40|11583.5|11579.5|11583.5|11579.5|11584.5|11580.5|11581.5|11577.5|13
1648086650000|2022-03-24 01:50:50|11583.9|11579.9|11584|11580|11585.9|11581.9|11583.9|11579.9|6
1648086660000|2022-03-24 01:51:00|11584.5|11580.5|11586.4|11582.4|11586.4|11582.4|11583.6|11579.6|11
1648086670000|2022-03-24 01:51:10|11585.4|11581.4|11585.4|11581.4|11586.4|11582.4|11583.5|11579.5|7
1648086680000|2022-03-24 01:51:20|11585|11581|11585.4|11581.4|11586.4|11582.4|11583.5|11579.5|16
1648086690000|2022-03-24 01:51:30|11585|11581|11585.5|11581.5|11586.4|11582.4|11584.9|11580.9|1
1648086700000|2022-03-24 01:51:40|11585.4|11581.4|11585.4|11581.4|11585.9|11581.9|11584.5|11580.5|5
1648086710000|2022-03-24 01:51:50|11585.9|11581.9|11587.9|11583.9|11588.4|11584.4|11584.5|11580.5|14
1648086720000|2022-03-24 01:52:00|11587.4|11583.4|11578.4|11574.4|11588.3|11584.3|11578.4|11574.4|17
1648086730000|2022-03-24 01:52:10|11577.9|11573.9|11567.4|11563.4|11579.4|11575.4|11566.9|11562.9|23
1648086740000|2022-03-24 01:52:20|11567.8|11563.8|11579.4|11575.4|11579.4|11575.4|11567.4|11563.4|13
1648086750000|2022-03-24 01:52:30|11578.9|11574.9|11575.9|11571.9|11578.9|11574.9|11575.8|11571.8|8
1648086760000|2022-03-24 01:52:40|11573.6|11569.6|11573.9|11569.9|11573.9|11569.9|11569.8|11565.8|1
1648086770000|2022-03-24 01:52:50|11574.3|11570.3|11574.9|11570.9|11577.3|11573.3|11573.9|11569.9|2
1648086780000|2022-03-24 01:53:00|11574.5|11570.5|11576|11572|11579.8|11575.8|11574.4|11570.4|13
1648086790000|2022-03-24 01:53:10|11576.5|11572.5|11574|11570|11576.5|11572.5|11572.5|11568.5|10
1648086800000|2022-03-24 01:53:20|11572.5|11568.5|11573.5|11569.5|11573.5|11569.5|11572.5|11568.5|6
1648086810000|2022-03-24 01:53:30|11573.4|11569.4|11565.9|11561.9|11573.6|11569.4|11563.4|11559.4|11
1648086820000|2022-03-24 01:53:40|11564.9|11560.9|11567.4|11563.4|11569.8|11565.8|11563.6|11559.6|15
1648086830000|2022-03-24 01:53:50|11567|11563|11568|11564|11569|11565|11566.9|11562.9|5
1648086840000|2022-03-24 01:54:00|11567.9|11563.9|11562.4|11558.4|11567.9|11563.9|11560.9|11556.9|27
1648086850000|2022-03-24 01:54:10|11561.6|11557.6|11554.3|11550.3|11565.9|11561.9|11552.3|11548.3|24
1648086860000|2022-03-24 01:54:20|11555.2|11551.2|11552.4|11548.4|11557.4|11553.4|11551.9|11547.9|6
1648086870000|2022-03-24 01:54:30|11552.9|11548.9|11558.4|11554.4|11561.3|11557.3|11552.4|11548.4|10
1648086880000|2022-03-24 01:54:40|11558.8|11554.8|11559.9|11555.9|11560.8|11556.8|11558.3|11554.3|7
1648086890000|2022-03-24 01:54:50|11558.8|11554.8|11555.3|11551.3|11558.9|11554.9|11550.9|11546.9|13
1648086900000|2022-03-24 01:55:00|11554.4|11550.4|11556.2|11552.2|11556.8|11552.8|11552.4|11548.4|18
1648086910000|2022-03-24 01:55:10|11555.9|11551.9|11564.4|11560.4|11565.8|11561.8|11555.8|11551.8|16
1648086920000|2022-03-24 01:55:20|11564.3|11560.3|11565.3|11561.3|11566.3|11562.3|11562.3|11558.3|12
1648086930000|2022-03-24 01:55:30|11564.4|11560.4|11564.3|11560.3|11564.7|11560.7|11558.4|11554.3|17
1648086940000|2022-03-24 01:55:40|11565.2|11561.2|11565.3|11561.3|11567.8|11563.8|11564.3|11560.3|16
1648086950000|2022-03-24 01:55:50|11565.2|11561.2|11567.3|11563.3|11567.3|11563.3|11564.8|11560.8|3
1648086960000|2022-03-24 01:56:00|11567.8|11563.8|11567.3|11563.3|11567.8|11563.8|11567.3|11563.3|5
1648086970000|2022-03-24 01:56:10|11565.8|11561.8|11566.8|11562.8|11567.3|11563.3|11565.8|11561.8|3
1648086980000|2022-03-24 01:56:20|11567.3|11563.3|11560.3|11556.3|11568.3|11564.3|11560.3|11556.3|7
1648086990000|2022-03-24 01:56:30|11560.4|11556.4|11561.3|11557.3|11561.3|11557.3|11560.3|11556.3|6
1648087000000|2022-03-24 01:56:40|11560.8|11556.8|11561.3|11557.3|11561.4|11557.4|11560.4|11556.4|1
1648087010000|2022-03-24 01:56:50|11558.3|11554.3|11559.3|11555.3|11560.3|11556.3|11556.3|11552.3|11
1648087020000|2022-03-24 01:57:00|11560.2|11556.2|11560.7|11556.7|11562.3|11558.3|11559.3|11555.3|4
1648087030000|2022-03-24 01:57:10|11560.3|11556.3|11560.3|11556.3|11560.3|11556.3|11558.8|11554.8|2
1648087040000|2022-03-24 01:57:20|11562.5|11558.5|11566.8|11562.8|11567.3|11563.3|11560.3|11556.3|12
1648087050000|2022-03-24 01:57:30|11567.7|11563.7|11566.9|11562.9|11567.7|11563.7|11564.3|11560.3|6
1648087060000|2022-03-24 01:57:40|11566.8|11562.8|11567.8|11563.8|11568.4|11563.8|11564.8|11560.3|2
1648087070000|2022-03-24 01:57:50|11568.3|11564.3|11569.8|11565.8|11569.8|11565.8|11568.3|11564.3|14
1648087080000|2022-03-24 01:58:00|11569.4|11565.4|11569.3|11565.3|11569.8|11565.8|11569.3|11565.3|1
1648087090000|2022-03-24 01:58:10|11569.8|11565.8|11568.4|11564.4|11573.1|11569.1|11568.4|11564.3|20
1648087100000|2022-03-24 01:58:20|11567.9|11563.9|11566.3|11562.3|11568.3|11564.3|11563.9|11559.4|8
1648087110000|2022-03-24 01:58:30|11565.9|11561.9|11561.4|11557.4|11567.4|11562.8|11560.3|11556.3|21
1648087120000|2022-03-24 01:58:40|11564.3|11560.3|11567.4|11563.4|11569.4|11565.4|11563.9|11559.9|4
1648087130000|2022-03-24 01:58:50|11567.8|11563.8|11573.4|11569.4|11573.4|11569.4|11567.4|11563.4|16
1648087140000|2022-03-24 01:59:00|11572.9|11568.9|11572.9|11568.9|11573.4|11569.4|11570.8|11566.8|4
1648087150000|2022-03-24 01:59:10|11573.7|11569.7|11572.4|11568.4|11573.9|11569.9|11572.4|11568.4|3
1648087160000|2022-03-24 01:59:20|11571.5|11567.5|11564.4|11560.4|11571.5|11567.5|11564.4|11560.4|4
1648087170000|2022-03-24 01:59:30|11562.6|11558.6|11568.9|11564.9|11568.9|11564.9|11561.4|11557.4|30
1648087180000|2022-03-24 01:59:40|11570.4|11566.4|11573|11569|11577.8|11573.8|11570.3|11566.3|15
1648087190000|2022-03-24 01:59:50|11572.9|11568.9|11569.9|11565.9|11573.9|11569.9|11567.9|11563.9|5
1648087200000|2022-03-24 02:00:00|11571.8|11567.8|11573.9|11569.9|11575.8|11571.8|11570|11565.3|12
1648087210000|2022-03-24 02:00:10|11574.5|11570.5|11575.9|11571.9|11575.9|11571.9|11574|11570|6
1648087220000|2022-03-24 02:00:20|11575.5|11571.5|11574.5|11570.5|11576.4|11572.4|11574.4|11570.4|6
1648087230000|2022-03-24 02:00:30|11573.3|11569.3|11572.4|11568.4|11574.3|11570.3|11570.3|11566.3|3
1648087240000|2022-03-24 02:00:40|11574.3|11570.3|11572.8|11568.8|11574.3|11570.3|11572.8|11568.8|0
1648087250000|2022-03-24 02:00:50|11574.2|11570.2|11573.9|11569.9|11575.3|11571.3|11573.9|11569.9|1
1648087260000|2022-03-24 02:01:00|11574.3|11570.3|11575.3|11571.3|11575.3|11571.3|11570.3|11566.3|12
1648087270000|2022-03-24 02:01:10|11574.8|11570.8|11573.8|11569.8|11576.8|11572.8|11571.9|11567.9|8
1648087280000|2022-03-24 02:01:20|11573.3|11569.3|11564.4|11560.4|11574.4|11570.4|11563.9|11559.9|20
1648087290000|2022-03-24 02:01:30|11563.9|11559.9|11566.3|11562.3|11566.8|11562.8|11563.9|11559.9|8
1648087300000|2022-03-24 02:01:40|11565.9|11561.9|11572.8|11568.8|11572.9|11568.9|11565.9|11561.9|6
1648087310000|2022-03-24 02:01:50|11570.9|11566.9|11564.8|11560.8|11570.9|11566.9|11564.8|11560.8|8
1648087320000|2022-03-24 02:02:00|11564.3|11560.3|11561.3|11557.3|11564.3|11560.3|11560.3|11556.3|13
1648087330000|2022-03-24 02:02:10|11563.7|11559.7|11566.3|11562.3|11568.3|11564.3|11563.7|11559.7|21
1648087340000|2022-03-24 02:02:20|11567.2|11563.2|11564.8|11560.8|11567.3|11563.3|11562.3|11558.3|12
1648087350000|2022-03-24 02:02:30|11564.3|11560.3|11566.2|11562.2|11566.2|11562.2|11562.3|11558.3|32
1648087360000|2022-03-24 02:02:40|11566.7|11562.7|11564.2|11560.2|11567.6|11563.6|11563.2|11559.2|3
1648087370000|2022-03-24 02:02:50|11561.2|11557.2|11563.2|11559.2|11563.2|11559.2|11560.7|11556.7|3
1648087380000|2022-03-24 02:03:00|11562.2|11558.2|11563.2|11559.2|11564.2|11560.2|11560.8|11556.8|4
1648087390000|2022-03-24 02:03:10|11563.6|11559.6|11564.2|11560.2|11564.6|11560.6|11562.7|11558.7|18
1648087400000|2022-03-24 02:03:20|11564.6|11560.6|11566.2|11562.2|11566.7|11562.7|11564.6|11560.6|9
1648087410000|2022-03-24 02:03:30|11565.7|11561.7|11566.2|11562.2|11567.6|11563.6|11565.7|11561.7|4
1648087420000|2022-03-24 02:03:40|11565.7|11561.7|11573.2|11569.2|11575.1|11569.2|11565.7|11561.7|13
1648087430000|2022-03-24 02:03:50|11574.2|11570.2|11568.1|11564.1|11576.2|11571.7|11565.2|11561.2|8
1648087440000|2022-03-24 02:04:00|11568.2|11564.2|11576.7|11572.7|11577.7|11573.7|11566.7|11561.2|23
1648087450000|2022-03-24 02:04:10|11576.6|11572.6|11576.2|11572.2|11576.6|11572.6|11573.1|11569.1|9
1648087460000|2022-03-24 02:04:20|11576.3|11572.3|11573.7|11569.7|11577.7|11573.7|11572.7|11568.7|7
1648087470000|2022-03-24 02:04:30|11574.1|11570.1|11573.2|11569.2|11574.1|11570.1|11572.7|11568.7|2
1648087480000|2022-03-24 02:04:40|11572.7|11568.7|11569.1|11565.1|11573.6|11569.6|11569.1|11565.1|7
1648087490000|2022-03-24 02:04:50|11567.2|11563.2|11566.1|11562.1|11568.2|11564.2|11564.2|11559.1|9
1648087500000|2022-03-24 02:05:00|11565.7|11561.7|11566.1|11562.1|11567.2|11562.2|11565.2|11559.2|0
1648087510000|2022-03-24 02:05:10|11565.2|11561.2|11569.1|11565.1|11569.5|11565.5|11564.7|11560.7|1
1648087520000|2022-03-24 02:05:20|11569|11565|11567.2|11563.2|11570.2|11565|11567.1|11562.2|0
1648087540000|2022-03-24 02:05:40|11567.1|11563.1|11569.1|11565.1|11569.6|11565.6|11567.1|11563.1|9
1648087550000|2022-03-24 02:05:50|11568.6|11564.6|11568.6|11564.6|11569.1|11565.1|11567.6|11563.6|2
1648087560000|2022-03-24 02:06:00|11568.1|11564.1|11568.1|11564.1|11568.1|11564.1|11566.2|11562.2|13
1648087570000|2022-03-24 02:06:10|||||||||1
1648087580000|2022-03-24 02:06:20|11567.1|11563.1|11572.1|11568.1|11574.6|11570.6|11567.1|11563.1|31
1648087590000|2022-03-24 02:06:30|11571.6|11567.6|11571.1|11567.1|11572.1|11568.1|11570.1|11566.1|1
1648087600000|2022-03-24 02:06:40|11571.6|11567.6|11575.1|11571.1|11576.1|11572.1|11571.6|11567.6|4
1648087610000|2022-03-24 02:06:50|11575.6|11571.6|11573.6|11569.6|11576.1|11572.1|11572.2|11568.2|4
1648087620000|2022-03-24 02:07:00|11574.5|11570.5|11570.6|11566.6|11574.5|11570.5|11569.9|11565.9|4
1648087630000|2022-03-24 02:07:10|11570.2|11566.2|11575.1|11571.1|11575.1|11571.1|11570.2|11566.1|4
1648087640000|2022-03-24 02:07:20|11573.6|11569.6|11575.1|11571.1|11575.6|11571.6|11573.6|11569.6|0
1648087650000|2022-03-24 02:07:30|11574.1|11570.1|11571.1|11567.1|11574.1|11570.1|11570.6|11566.6|2
1648087660000|2022-03-24 02:07:40|11570.6|11566.6|11572.6|11568.6|11575.6|11571.6|11570.6|11566.6|22
1648087670000|2022-03-24 02:07:50|11572.2|11568.2|11574.2|11570.2|11575.1|11571.1|11571.1|11567.1|7
1648087680000|2022-03-24 02:08:00|11574.1|11570.1|11571.6|11567.6|11574.6|11570.6|11571.1|11567.1|4
1648087690000|2022-03-24 02:08:10|11571.2|11567.2|11572.1|11568.1|11573.1|11569.1|11571.1|11567.1|16
1648087700000|2022-03-24 02:08:20|11571.1|11567.1|11568.1|11564.1|11572.1|11568.1|11567.1|11563.1|15
1648087710000|2022-03-24 02:08:30|11567.6|11563.6|11566.7|11562.7|11567.6|11563.6|11566.7|11562.7|0
1648087720000|2022-03-24 02:08:40|11567.1|11563.1|11567.1|11563.1|11568.1|11564.1|11566.1|11562.1|4
1648087730000|2022-03-24 02:08:50|11567.6|11563.6|11566.6|11562.6|11567.6|11563.6|11566.6|11562.6|2
1648087740000|2022-03-24 02:09:00|11565.6|11561.6|11567.1|11563.1|11567.1|11563.1|11565.6|11561.6|2
1648087750000|2022-03-24 02:09:10|11567.3|11563.3|11570.1|11566.1|11570.6|11566.6|11567.3|11563.3|6
1648087760000|2022-03-24 02:09:20|11569.1|11565.1|11570.1|11566.1|11571.1|11566.1|11568.7|11563.1|0
1648087770000|2022-03-24 02:09:30|11569.2|11565.2|11570.1|11566.1|11570.1|11566.1|11569.1|11565.1|0
1648087780000|2022-03-24 02:09:40|11569.2|11565.2|11570|11566|11570|11566|11569|11565|5
1648087790000|2022-03-24 02:09:50|11572|11568|11573.6|11569.6|11574.5|11570.5|11572|11568|4
1648087800000|2022-03-24 02:10:00|11573.1|11569.1|11573.6|11569.6|11574.1|11570.1|11572.7|11568.7|2
1648087810000|2022-03-24 02:10:10|11574|11570|11577.1|11573.1|11577.6|11573.6|11573.6|11569.6|9
1648087820000|2022-03-24 02:10:20|11576.7|11572.7|11577.6|11573.6|11577.6|11573.6|11576.1|11572.1|13
1648087830000|2022-03-24 02:10:30|11577.1|11573.1|11582.1|11578.1|11583.5|11579.5|11577.1|11573.1|44
1648087840000|2022-03-24 02:10:40|11581.6|11577.6|11582.1|11578.1|11583|11579|11581.6|11577.6|4
1648087850000|2022-03-24 02:10:50|11582.5|11578.5|11583.1|11579.1|11583.1|11579.1|11582.5|11578.5|1
1648087860000|2022-03-24 02:11:00|11583.6|11579.6|11582.1|11578.1|11583.6|11579.6|11581.5|11577.5|5
1648087870000|2022-03-24 02:11:10|11582.6|11578.6|11587.1|11583.1|11588.5|11584.5|11582.1|11578.1|20
1648087880000|2022-03-24 02:11:20|11588|11584|11593.1|11589.1|11593.6|11589.6|11588|11584|34
1648087890000|2022-03-24 02:11:30|11592.1|11588.1|11597.1|11593.1|11597.1|11593.1|11591.6|11587.6|36
1648087900000|2022-03-24 02:11:40|11597.6|11593.6|11603.6|11599.6|11603.6|11599.6|11596.7|11592.7|46
1648087910000|2022-03-24 02:11:50|11602.2|11598.2|11601|11597|11604.1|11600.1|11600.2|11596.2|35
1648087920000|2022-03-24 02:12:00|11601.9|11597.9|11604.5|11600.5|11605.5|11601.5|11600.2|11596.2|32
1648087930000|2022-03-24 02:12:10|11605|11601|11601.5|11597.5|11605|11601|11599.7|11595.7|21
1648087940000|2022-03-24 02:12:20|11601|11597|11603.1|11599.1|11604.1|11600.1|11600.9|11596.9|12
1648087950000|2022-03-24 02:12:30|11602.7|11598.7|11601.6|11597.6|11603.1|11599.1|11601.6|11597.6|1
1648087960000|2022-03-24 02:12:40|11601.2|11597.2|11602.1|11598.1|11603.2|11599.2|11599.1|11595.1|16
1648087970000|2022-03-24 02:12:50|11601.6|11597.6|11601.1|11597.1|11602.6|11598.6|11600.6|11596.6|7
1648087980000|2022-03-24 02:13:00|11600.6|11596.6|11596.6|11592.6|11601.1|11597.1|11596.1|11592.1|13
1648087990000|2022-03-24 02:13:10|11596.1|11592.1|11597.6|11593.6|11599|11595|11595.6|11591.6|6
1648088000000|2022-03-24 02:13:20|11598|11594|11595.6|11591.6|11598.1|11594.1|11595.6|11591.6|4
1648088010000|2022-03-24 02:13:30|11595.1|11591.1|11595.1|11591.1|11596.5|11592.5|11595.1|11591.1|11
1648088020000|2022-03-24 02:13:40|11595.5|11591.5|11594.1|11590.1|11595.6|11591.6|11593.5|11589.5|1
1648088030000|2022-03-24 02:13:50|11595.5|11591.5|11595.1|11591.1|11595.6|11591.6|11594.1|11590.1|10
1648088040000|2022-03-24 02:14:00|11597.8|11593.8|11603.1|11599.1|11603.1|11599.1|11597.8|11593.8|22
1648088050000|2022-03-24 02:14:10|11602.1|11598.1|11597.6|11593.6|11603|11599|11596.6|11591.1|9
1648088060000|2022-03-24 02:14:20|11596.6|11592.6|11595.1|11591.1|11596.6|11592.6|11593.1|11589.1|7
1648088070000|2022-03-24 02:14:30|11594.2|11590.2|11594.6|11590.6|11595.1|11591.1|11592.6|11588.6|7
1648088080000|2022-03-24 02:14:40|11595|11591|11602.1|11598.1|11602.6|11598.6|11595|11591|12
1648088090000|2022-03-24 02:14:50|11601.6|11597.6|11599.1|11595.1|11601.6|11597.6|11598.1|11594.1|3
1648088100000|2022-03-24 02:15:00|11600.4|11596.4|11599.1|11595.1|11601.4|11597.4|11596.2|11592.2|7
1648088110000|2022-03-24 02:15:10|11598.6|11594.6|11599.6|11595.6|11600.1|11596.1|11597.6|11593.6|14
1648088120000|2022-03-24 02:15:20|11600.1|11596.1|11599.5|11595.5|11602|11598|11599.1|11595.1|3
1648088130000|2022-03-24 02:15:30|11599.6|11595.6|11599.1|11595.1|11599.6|11595.6|11597.6|11593.6|2
1648088140000|2022-03-24 02:15:40|11599.2|11595.2|11598.3|11594.3|11600.6|11596.6|11597.8|11593.8|21
1648088150000|2022-03-24 02:15:50|11596.5|11592.5|11602.3|11598.3|11602.3|11598.3|11596.5|11592.5|10
1648088160000|2022-03-24 02:16:00|11601.8|11597.8|11600.7|11596.7|11603.4|11599.3|11600.3|11595.4|5
1648088170000|2022-03-24 02:16:10|11600.8|11596.8|11604.3|11600.3|11615.8|11611.8|11600.3|11595.4|114
1648088180000|2022-03-24 02:16:20|11603.8|11599.8|11607.9|11603.9|11608.4|11604.4|11601.8|11597.8|9
1648088190000|2022-03-24 02:16:30|11608.4|11604.4|11606.3|11602.3|11608.8|11604.8|11604.3|11600.3|9
1648088200000|2022-03-24 02:16:40|11605.9|11601.9|11610.3|11606.3|11610.3|11606.3|11605.3|11601.3|6
1648088210000|2022-03-24 02:16:50|11609.8|11605.8|11611.7|11607.7|11611.8|11607.8|11609.8|11605.8|7
1648088220000|2022-03-24 02:17:00|11611.8|11607.8|11614.3|11610.3|11617.2|11613.2|11611.3|11607.3|20
1648088230000|2022-03-24 02:17:10|11614.8|11610.8|11613.4|11609.4|11616.3|11612.3|11611.4|11607.4|45
1648088240000|2022-03-24 02:17:20|11614.9|11610.9|11614.4|11610.4|11615.3|11611.3|11613|11609|5
1648088250000|2022-03-24 02:17:30|11615.4|11611.4|11615.4|11611.4|11617|11613|11614.9|11610.9|13
1648088260000|2022-03-24 02:17:40|11614.4|11610.4|11616.3|11612.3|11619.5|11614.8|11611.4|11607.4|28
1648088270000|2022-03-24 02:17:50|11616.8|11612.8|11617.8|11613.8|11618.8|11614.8|11616.4|11612.4|9
1648088280000|2022-03-24 02:18:00|11617.9|11613.9|11616.3|11612.3|11618.8|11614.8|11616.3|11612.3|8
1648088290000|2022-03-24 02:18:10|11615.8|11611.8|11613.9|11609.9|11616.3|11612.3|11612.8|11608.8|25
1648088300000|2022-03-24 02:18:20|11614.4|11610.4|11614.8|11610.8|11614.8|11610.8|11611.5|11607.5|2
1648088310000|2022-03-24 02:18:30|11614.3|11610.3|11614.8|11610.8|11615.3|11611.3|11612.9|11608.9|10
1648088320000|2022-03-24 02:18:40|11614.3|11610.3|11612.4|11608.4|11614.3|11610.3|11612.4|11608.4|12
1648088330000|2022-03-24 02:18:50|11612|11608|11614.9|11610.9|11618.4|11613.4|11612|11608|10
1648088340000|2022-03-24 02:19:00|11614.8|11610.8|11615.3|11611.3|11615.4|11611.4|11612.9|11608.9|4
1648088350000|2022-03-24 02:19:10|11614.4|11610.4|11614.3|11610.3|11615.8|11611.8|11614.3|11610.3|2
1648088360000|2022-03-24 02:19:20|11613.9|11609.9|11613.4|11609.4|11613.9|11609.9|11612.9|11608.9|10
1648088370000|2022-03-24 02:19:30|11614.3|11610.3|11612.4|11608.4|11614.3|11610.3|11612.4|11608.4|9
1648088380000|2022-03-24 02:19:40|11612|11608|11622.8|11618.8|11624.2|11620.2|11612|11608|53
1648088390000|2022-03-24 02:19:50|11622.4|11618.4|11621.4|11617.4|11623.3|11619.3|11618.4|11614.4|22
1648088400000|2022-03-24 02:20:00|11622.3|11618.3|11615.8|11611.8|11622.3|11618.3|11613.4|11609.4|32
1648088410000|2022-03-24 02:20:10|11614.5|11610.5|11617.9|11613.9|11620.8|11616.8|11614.5|11610.5|16
1648088420000|2022-03-24 02:20:20|11617|11613|11615.8|11611.8|11617|11613|11615.3|11611.3|11
1648088430000|2022-03-24 02:20:30|11615.4|11611.4|11614.3|11610.3|11615.4|11611.4|11613.5|11609.5|7
1648088440000|2022-03-24 02:20:40|11613.9|11609.9|11614.8|11610.8|11614.8|11610.8|11611.9|11607.9|13
1648088450000|2022-03-24 02:20:50|11615.9|11611.9|11615.9|11611.9|11617.4|11613.4|11615.4|11611.4|9
1648088460000|2022-03-24 02:21:00|11616.3|11612.3|11615.3|11611.3|11616.8|11612.8|11614.8|11610.8|4
1648088470000|2022-03-24 02:21:10|11615.2|11611.2|11613.4|11609.4|11615.3|11611.3|11612.4|11608.4|17
1648088480000|2022-03-24 02:21:20|11612.9|11608.9|11613.4|11609.4|11613.8|11609.8|11611.5|11607.5|9
1648088490000|2022-03-24 02:21:30|11612.9|11608.9|11611.9|11607.9|11612.9|11608.9|11611.9|11607.9|6
1648088500000|2022-03-24 02:21:40|11609.4|11605.4|11609.4|11605.4|11610.9|11606.9|11609.4|11605.4|6
1648088510000|2022-03-24 02:21:50|11609.8|11605.8|11599.9|11595.9|11611.4|11607.4|11594.4|11590.4|51
1648088520000|2022-03-24 02:22:00|11599.4|11595.4|11603.3|11599.3|11604.2|11600.2|11599.4|11595.4|8
1648088530000|2022-03-24 02:22:10|11603.4|11599.4|11602.8|11598.8|11604.3|11600.3|11599.3|11595.3|12
1648088540000|2022-03-24 02:22:20|11601.3|11597.3|11596.8|11592.8|11601.8|11597.8|11596.8|11592.8|7
1648088550000|2022-03-24 02:22:30|11595.8|11591.8|11599.8|11595.8|11599.8|11595.8|11595.8|11591.8|4
1648088560000|2022-03-24 02:22:40|11600.2|11596.2|11601.3|11597.3|11603.3|11599.3|11600.2|11596.2|2
1648088570000|2022-03-24 02:22:50|11602.7|11598.7|11603.3|11599.3|11603.3|11599.3|11600.8|11596.8|6
1648088580000|2022-03-24 02:23:00|11602.8|11598.8|11590.8|11586.8|11602.8|11598.8|11587.3|11582.3|42
1648088590000|2022-03-24 02:23:10|11590.7|11586.7|11585.3|11581.3|11591.3|11587.3|11580.8|11575.8|53
1648088600000|2022-03-24 02:23:20|11585.7|11581.7|11581.2|11577.2|11587.3|11583.3|11579.9|11575.9|35
1648088610000|2022-03-24 02:23:30|11581.3|11577.3|11583.8|11579.8|11586.3|11582.3|11579.3|11575.3|15
1648088620000|2022-03-24 02:23:40|11584.2|11580.2|11584.2|11580.2|11586.3|11582.3|11583.8|11579.8|5
1648088630000|2022-03-24 02:23:50|11584.7|11580.7|11582.8|11578.8|11585.8|11581.8|11582.8|11578.8|5
1648088640000|2022-03-24 02:24:00|11583.3|11579.3|11584.7|11580.7|11585.2|11581.2|11583.3|11579.3|6
1648088650000|2022-03-24 02:24:10|11584.2|11580.2|11581.8|11577.8|11584.2|11580.2|11580.8|11576.8|10
1648088660000|2022-03-24 02:24:20|11583.2|11579.2|11584.3|11580.3|11585.3|11581.3|11583.2|11579.2|3
1648088670000|2022-03-24 02:24:30|11584.7|11580.7|11586.2|11582.2|11587.8|11583.8|11584.7|11580.7|5
1648088680000|2022-03-24 02:24:40|11585.3|11581.3|11586.1|11582.1|11586.1|11582.1|11584.6|11580.6|20
1648088690000|2022-03-24 02:24:50|11585.6|11581.6|11586.7|11582.7|11587.2|11583.2|11585.1|11581.1|7
1648088700000|2022-03-24 02:25:00|11585.8|11581.8|11586.2|11582.2|11586.7|11582.7|11584.7|11580.7|5
1648088710000|2022-03-24 02:25:10|11586.7|11582.7|11586.7|11582.7|11588.1|11584.1|11586.7|11582.7|8
1648088720000|2022-03-24 02:25:20|11587.2|11583.2|11588.1|11584.1|11588.1|11584.1|11587.2|11583.2|5
1648088730000|2022-03-24 02:25:30|11588.2|11584.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|3
1648088740000|2022-03-24 02:25:40|11588.2|11584.2|11588.2|11584.2|11588.2|11584.2|11586.8|11582.8|1
1648088750000|2022-03-24 02:25:50|11587.3|11583.3|11586.2|11582.2|11587.3|11583.3|11585.7|11581.7|4
1648088760000|2022-03-24 02:26:00|11586.7|11582.7|11586.7|11582.7|11588.2|11584.2|11586.7|11582.7|6
1648088770000|2022-03-24 02:26:10|11586.8|11582.8|11586.8|11582.8|11586.8|11582.8|11586.8|11582.8|2
1648088780000|2022-03-24 02:26:20|11587.2|11583.2|11591.2|11587.2|11591.6|11587.6|11586.8|11582.8|14
1648088790000|2022-03-24 02:26:30|11590.8|11586.8|11592.1|11588.1|11594.5|11590.5|11590.3|11586.3|12
1648088800000|2022-03-24 02:26:40|11592.5|11588.5|11594.5|11590.5|11596.5|11592.5|11592.1|11588.1|8
1648088810000|2022-03-24 02:26:50|11595|11591|11593.7|11589.7|11598|11594|11593.2|11589.2|24
1648088820000|2022-03-24 02:27:00|11593.6|11589.6|11591.1|11587.1|11594.1|11590.1|11591|11587|3
1648088830000|2022-03-24 02:27:10|11592|11588|11592.1|11588.1|11595.5|11591.5|11591.7|11587.7|2
1648088840000|2022-03-24 02:27:20|11591.2|11587.2|11593|11589|11593|11589|11591.1|11587.1|2
1648088850000|2022-03-24 02:27:30|11593.5|11589.5|11592.5|11588.5|11595|11591|11591.1|11587.1|3
1648088860000|2022-03-24 02:27:40|11593|11589|11594.1|11590.1|11595.5|11591.5|11591.1|11587.1|3
1648088870000|2022-03-24 02:27:50|11595|11591|11581.1|11577.1|11595.5|11591.5|11580.1|11576.1|49
1648088880000|2022-03-24 02:28:00|11581.5|11577.5|11581.1|11577.1|11581.6|11577.6|11581.1|11577.1|0
1648088890000|2022-03-24 02:28:10|11580.1|11576.1|11580.1|11576.1|11583|11579|11580.1|11576.1|10
1648088900000|2022-03-24 02:28:20|11580.6|11576.6|11582.1|11578.1|11582.1|11578.1|11579.7|11575.7|15
1648088910000|2022-03-24 02:28:30|11582.5|11578.5|11581.1|11577.1|11582.5|11578.5|11580.1|11576.1|2
1648088920000|2022-03-24 02:28:40|11582|11578|11582.1|11578.1|11584.1|11580.1|11581.1|11577.1|3
1648088930000|2022-03-24 02:28:50|11581.7|11577.7|11572.2|11568.2|11583.1|11579.1|11572.2|11568.2|64
1648088940000|2022-03-24 02:29:00|11571.8|11567.8|11574.7|11570.7|11575.2|11571.2|11571.8|11567.8|3
1648088950000|2022-03-24 02:29:10|11575.2|11571.2|11576.7|11572.7|11576.7|11572.7|11575.2|11571.2|1
1648088960000|2022-03-24 02:29:20|11577.6|11573.6|11574.2|11570.2|11577.7|11573.7|11573.2|11569.2|11
1648088970000|2022-03-24 02:29:30|11575.1|11571.1|11570.6|11566.6|11575.1|11571.1|11569.6|11565.6|17
1648088980000|2022-03-24 02:29:40|11571.1|11567.1|11571.6|11567.6|11571.6|11567.6|11571.1|11567.1|0
1648088990000|2022-03-24 02:29:50|11571.2|11567.2|11570.2|11566.2|11571.2|11567.2|11569.2|11565.2|5
1648089000000|2022-03-24 02:30:00|11570.6|11566.6|11579.7|11575.7|11579.8|11575.8|11570.2|11566.2|31
1648089010000|2022-03-24 02:30:10|11580.3|11576.3|11578.3|11574.3|11581.2|11577.2|11575.3|11571.3|14
1648089020000|2022-03-24 02:30:20|11577.8|11573.8|11578.3|11574.3|11578.3|11574.3|11577.8|11573.8|0
1648089030000|2022-03-24 02:30:30|11577.8|11573.8|11579.8|11575.8|11580.7|11576.7|11577.8|11573.8|17
1648089040000|2022-03-24 02:30:40|11579.3|11575.3|11577.7|11573.7|11579.3|11575.3|11575.3|11571.3|6
1648089050000|2022-03-24 02:30:50|11577.3|11573.3|11572.7|11568.7|11577.3|11573.3|11571.2|11567.2|3
1648089060000|2022-03-24 02:31:00|11573.2|11569.2|11577.3|11573.3|11577.3|11573.3|11572.3|11568.2|10
1648089070000|2022-03-24 02:31:10|11576.8|11572.8|11575.3|11571.3|11576.8|11572.8|11573.8|11569.8|4
1648089080000|2022-03-24 02:31:20|11574.8|11570.8|11569.8|11565.8|11575.3|11571.3|11568.3|11564.3|18
1648089090000|2022-03-24 02:31:30|11569.3|11565.3|11563.4|11559.4|11569.8|11565.8|11561.1|11556.6|73
1648089100000|2022-03-24 02:31:40|11562.9|11558.9|11558.4|11554.4|11562.9|11558.9|11557.9|11553.9|30
1648089110000|2022-03-24 02:31:50|11558.9|11554.9|11556.9|11552.9|11559.4|11555.4|11556.9|11552.9|5
1648089120000|2022-03-24 02:32:00|11555.5|11551.5|11544.5|11540.5|11555.9|11551.9|11541.7|11537.7|51
1648089130000|2022-03-24 02:32:10|11544|11540|11547.5|11543.5|11549.9|11545.9|11543.5|11539.5|21
1648089140000|2022-03-24 02:32:20|11548|11544|11543.5|11539.5|11548|11544|11543|11539|17
1648089150000|2022-03-24 02:32:30|11543|11539|11536.1|11532.1|11543|11539|11535.2|11531.2|25
1648089160000|2022-03-24 02:32:40|11536.6|11532.6|11540.5|11536.5|11541|11537|11534.1|11530.1|29
1648089170000|2022-03-24 02:32:50|11538.8|11534.8|11552.1|11548.1|11552.6|11548.6|11538.8|11534.8|24
1648089180000|2022-03-24 02:33:00|11552|11548|11550.5|11546.5|11554.6|11550.6|11548|11542.5|30
1648089190000|2022-03-24 02:33:10|11551|11547|11548|11544|11552.9|11548.9|11545.5|11541.5|5
1648089200000|2022-03-24 02:33:20|11548.5|11544.5|11540|11536|11552.6|11548.6|11538.1|11534.1|25
1648089210000|2022-03-24 02:33:30|11539.5|11535.5|11544.5|11536.5|11544.5|11539|11538|11534|20
1648089220000|2022-03-24 02:33:40|11542.1|11538.1|11541.5|11537.5|11544.5|11540.5|11538.5|11534.5|14
1648089230000|2022-03-24 02:33:50|11541|11537|11542|11538|11544|11540|11540|11534.5|4
1648089240000|2022-03-24 02:34:00|11541.6|11537.6|11544.5|11540.5|11545.5|11541.5|11540.6|11536.6|10
1648089250000|2022-03-24 02:34:10|11544.1|11540.1|11541|11537|11545|11541|11540|11536|4
1648089260000|2022-03-24 02:34:20|11540.5|11536.5|11539.6|11535.6|11540.6|11536.6|11539.1|11535.1|4
1648089270000|2022-03-24 02:34:30|11538.6|11534.6|11542.1|11538.1|11542.5|11538.5|11538.6|11534.6|14
1648089280000|2022-03-24 02:34:40|11542.6|11538.6|11549.1|11545.1|11549.1|11545.1|11541.6|11537.6|8
1648089290000|2022-03-24 02:34:50|11548.6|11544.6|11544.1|11540.1|11548.6|11544.6|11542.1|11538.1|9
1648089300000|2022-03-24 02:35:00|11544|11540|11543.5|11539.5|11547.9|11543.9|11543.5|11539.5|7
1648089310000|2022-03-24 02:35:10|11543.6|11539.6|11550.5|11546.5|11551|11547|11543.6|11539.6|15
1648089320000|2022-03-24 02:35:20|11551.4|11547.4|11550.5|11546.5|11552.5|11548.5|11548.6|11544.6|10
1648089330000|2022-03-24 02:35:30|11549.2|11545.2|11550.5|11546.5|11550.5|11546.5|11548.5|11544.5|6
1648089340000|2022-03-24 02:35:40|11550.6|11546.6|11550.5|11546.5|11553.5|11549.5|11550.1|11546.1|17
1648089350000|2022-03-24 02:35:50|11551|11547|11549.1|11545.1|11552|11548|11548|11544|5
1648089360000|2022-03-24 02:36:00|11549|11545|11546.5|11542.5|11550|11546|11544|11540|10
1648089370000|2022-03-24 02:36:10|11546|11542|11548.5|11544.5|11549|11545|11544.5|11540.5|5
1648089380000|2022-03-24 02:36:20|11544.7|11540.7|11546.1|11542.1|11548|11544|11544.5|11540.5|2
1648089390000|2022-03-24 02:36:30|11546.5|11542.5|11541|11537|11546.5|11542.5|11540|11536|6
1648089400000|2022-03-24 02:36:40|11540.5|11536.5|11533.5|11529.5|11540.5|11536.5|11532.6|11528.6|26
1648089410000|2022-03-24 02:36:50|11534.5|11530.5|11535.5|11531.5|11536|11532|11532.6|11528.6|5
1648089420000|2022-03-24 02:37:00|11534.5|11530.5|11533|11529|11537|11533|11531.1|11527.1|10
1648089430000|2022-03-24 02:37:10|11532.5|11528.5|11536.5|11532.5|11537|11533|11531.6|11527.6|8
1648089440000|2022-03-24 02:37:20|11537|11533|11543.1|11539.1|11545.5|11541.5|11537|11533|9
1648089450000|2022-03-24 02:37:30|11543|11539|11543|11539|11543.5|11539.5|11541|11537|4
1648089460000|2022-03-24 02:37:40|11543.5|11539.5|11545.1|11541.1|11546.5|11542.5|11543.5|11539.5|3
1648089470000|2022-03-24 02:37:50|11542.6|11538.6|11540.5|11536.5|11543|11539|11540|11534.5|8
1648089480000|2022-03-24 02:38:00|11541.4|11537.4|11541|11537|11542|11538|11540.6|11536.6|2
1648089490000|2022-03-24 02:38:10|11540.6|11536.6|11543.4|11539.4|11543.4|11539.4|11540.6|11536.6|35
1648089500000|2022-03-24 02:38:20|11543.8|11539.8|11542.9|11538.9|11548.3|11544.3|11541.4|11537.4|18
1648089510000|2022-03-24 02:38:30|11542|11538|11541.9|11537.9|11543.8|11539.8|11540.4|11536.4|4
1648089520000|2022-03-24 02:38:40|11542.3|11538.3|11543.9|11539.9|11548.6|11544.4|11542.3|11538.3|2
1648089530000|2022-03-24 02:38:50|11543.4|11539.4|11544.4|11540.4|11544.9|11540.9|11543.4|11539.4|1
1648089540000|2022-03-24 02:39:00|11543.9|11539.9|11544.9|11540.9|11544.9|11540.9|11541.9|11537.9|5
1648089550000|2022-03-24 02:39:10|11544.4|11540.4|11548.9|11544.9|11551.5|11547.3|11544.4|11540.4|18
1648089560000|2022-03-24 02:39:20|11548.4|11544.4|11548.9|11544.9|11548.9|11544.9|11548.4|11544.4|2
1648089570000|2022-03-24 02:39:30|11548.4|11544.4|11548.4|11544.4|11548.4|11544.4|11546|11542|5
1648089580000|2022-03-24 02:39:40|11547.9|11543.9|11548.9|11544.9|11548.9|11544.9|11545.4|11541.4|4
1648089590000|2022-03-24 02:39:50|11548.4|11544.4|11548.9|11544.9|11548.9|11544.9|11545.9|11541.9|2
1648089600000|2022-03-24 02:40:00|11548.4|11544.4|11545.9|11541.9|11548.4|11544.4|11545.9|11541.9|3
1648089610000|2022-03-24 02:40:10|11546.4|11542.4|11549.9|11545.9|11551.3|11547.3|11546.4|11542.4|13
1648089620000|2022-03-24 02:40:20|11550.4|11546.4|11551.3|11547.3|11551.3|11547.3|11550|11546|3
1648089630000|2022-03-24 02:40:30|11550.4|11546.4|11550.9|11546.9|11551.9|11547.9|11549.5|11545.5|10
1648089640000|2022-03-24 02:40:40|11550.4|11546.4|11550.4|11546.4|11551.4|11547.4|11549.9|11545.9|5
1648089650000|2022-03-24 02:40:50|11549.5|11545.5|11550.4|11546.4|11551.3|11547.3|11549.4|11545.4|4
1648089660000|2022-03-24 02:41:00|11550|11546|11546.4|11542.4|11550|11546|11544.1|11540.1|10
1648089670000|2022-03-24 02:41:10|||||||||1
1648089680000|2022-03-24 02:41:20|11545.9|11541.9|11544.4|11540.4|11545.9|11541.9|11543.4|11539.4|4
1648089690000|2022-03-24 02:41:30|11544.9|11540.9|11545.9|11541.9|11546.8|11542.8|11544.9|11540.9|2
1648089700000|2022-03-24 02:41:40|11548.7|11544.7|11546.4|11542.4|11548.9|11544.9|11545.9|11541.9|4
1648089710000|2022-03-24 02:41:50|11545.9|11541.9|11547.4|11543.4|11548.9|11544.9|11545.9|11541.9|0
1648089730000|2022-03-24 02:42:10|11547.9|11543.9|11544.9|11540.9|11547.9|11543.9|11544.9|11540.9|7
1648089740000|2022-03-24 02:42:20|11542.9|11538.9|11543.4|11539.4|11547.4|11543.4|11542.9|11538.9|7
1648089750000|2022-03-24 02:42:30|11542.9|11538.9|11541.3|11537.3|11543.1|11539.1|11540.9|11536.9|9
1648089760000|2022-03-24 02:42:40|11540.9|11536.9|11545.3|11541.3|11547.9|11543.9|11540.8|11536.8|5
1648089770000|2022-03-24 02:42:50|11544.9|11540.9|11541.9|11537.9|11546.3|11542.3|11541.9|11537.9|2
1648089780000|2022-03-24 02:43:00|11542.4|11538.4|11545.4|11541.4|11548.4|11544.4|11542.4|11538.4|7
1648089790000|2022-03-24 02:43:10|11545.9|11541.9|11543.3|11539.3|11545.9|11541.9|11542.4|11538.4|1
1648089800000|2022-03-24 02:43:20|11541.9|11537.9|11539.9|11535.9|11542.4|11538.4|11536.8|11532.8|24
1648089810000|2022-03-24 02:43:30|11541.3|11537.3|11538.3|11534.3|11543.4|11539.4|11536.8|11532.8|5
1648089820000|2022-03-24 02:43:40|11537.8|11533.8|11531.3|11527.3|11537.8|11533.8|11530.8|11526.8|16
1648089830000|2022-03-24 02:43:50|11532.6|11528.6|11532.3|11528.3|11536.2|11532.2|11529.9|11525.9|29
1648089840000|2022-03-24 02:44:00|11534.3|11530.3|11522.8|11518.8|11534.7|11530.7|11521.7|11517.7|59
1648089850000|2022-03-24 02:44:10|11521.8|11517.8|11516.5|11512.5|11522.3|11518.3|11511.2|11507.2|103
1648089860000|2022-03-24 02:44:20|11516.1|11512.1|11515.5|11511.5|11517.3|11513.3|11514|11510|12
1648089870000|2022-03-24 02:44:30|11516.4|11512.4|11516.5|11512.5|11520|11516|11516|11512|15
1648089880000|2022-03-24 02:44:40|11517.5|11513.5|11515|11511|11517.5|11513.5|11514|11510|15
1648089890000|2022-03-24 02:44:50|11515.5|11511.5|11514|11510|11518.3|11514.3|11512|11507.9|21
1648089900000|2022-03-24 02:45:00|11514.4|11510.4|11517.5|11513.5|11519.9|11515.9|11514|11510|23
1648089910000|2022-03-24 02:45:10|11517.9|11513.9|11518.5|11514.5|11518.5|11514.5|11517|11513|7
1648089920000|2022-03-24 02:45:20|11518|11514|11517.1|11513.1|11518.5|11514.5|11517|11513|4
1648089930000|2022-03-24 02:45:30|11517|11513|11522.9|11518.9|11522.9|11518.9|11517|11513|38
1648089940000|2022-03-24 02:45:40|11523.3|11519.3|11522.9|11518.9|11523.3|11519.3|11522.9|11518.9|1
1648089950000|2022-03-24 02:45:50|11523.9|11519.9|11521.4|11517.4|11524.4|11520.4|11521.4|11517.4|9
1648089960000|2022-03-24 02:46:00|11521.9|11517.9|11528.9|11524.9|11530.9|11526.9|11521.9|11517.9|15
1648089970000|2022-03-24 02:46:10|11528.4|11524.4|11527.9|11523.9|11531.3|11526.4|11527.9|11523.3|3
1648089980000|2022-03-24 02:46:20|11528.4|11524.4|11527.9|11523.9|11529.9|11525.9|11524.4|11520.4|17
1648089990000|2022-03-24 02:46:30|11528.3|11524.3|11536.2|11532.2|11537.9|11533.9|11528.3|11524.3|45
1648090000000|2022-03-24 02:46:40|11535.3|11531.3|11532.3|11528.3|11535.3|11531.3|11530.3|11526.3|4
1648090010000|2022-03-24 02:46:50|11530.9|11526.9|11530.3|11526.3|11530.9|11526.9|11526.8|11522.3|9
1648090020000|2022-03-24 02:47:00|11529.4|11525.4|11536.3|11532.3|11538.8|11534.8|11529.4|11525.4|24
1648090030000|2022-03-24 02:47:10|11536.4|11532.4|11538.8|11534.8|11538.8|11534.8|11536.3|11532.3|7
1648090040000|2022-03-24 02:47:20|11539.3|11535.3|11540.3|11536.3|11542.3|11538.3|11538.3|11534.3|17
1648090050000|2022-03-24 02:47:30|11540.9|11536.9|11543.3|11539.3|11543.8|11539.8|11540.9|11536.9|8
1648090060000|2022-03-24 02:47:40|11544.3|11540.3|11540.9|11536.9|11544.8|11540.8|11539.4|11535.4|15
1648090070000|2022-03-24 02:47:50|11541.4|11537.4|11535.9|11531.9|11543.3|11539.3|11535.5|11531.5|20
1648090080000|2022-03-24 02:48:00|11535.5|11531.5|11540.4|11536.4|11540.7|11536.7|11533.8|11529.8|5
1648090090000|2022-03-24 02:48:10|11540.8|11536.8|11545.3|11541.3|11546.8|11542.8|11540.4|11536.4|18
1648090100000|2022-03-24 02:48:20|11544|11540|11539.3|11535.3|11545.8|11541.8|11539.3|11535.3|2
1648090110000|2022-03-24 02:48:30|11538.9|11534.9|11541.4|11537.4|11541.4|11537.4|11537.9|11533.9|4
1648090120000|2022-03-24 02:48:40|11540.7|11536.7|11536.3|11532.3|11540.7|11536.7|11532.8|11528.8|7
1648090130000|2022-03-24 02:48:50|11535.8|11531.8|11536.2|11532.2|11539.3|11535.3|11535.8|11531.8|5
1648090140000|2022-03-24 02:49:00|11536.7|11532.7|11539.2|11535.2|11539.2|11535.2|11536.7|11532.7|1
1648090150000|2022-03-24 02:49:10|11538.2|11534.2|11539.2|11535.2|11539.2|11535.2|11538.2|11534.2|1
1648090160000|2022-03-24 02:49:20|11539.7|11535.7|11543.3|11539.3|11545.7|11541.7|11539.3|11535.3|15
1648090170000|2022-03-24 02:49:30|11543|11539|11539.8|11535.8|11543|11539|11538.8|11534.8|7
1648090180000|2022-03-24 02:49:40|11540.8|11536.8|11543.3|11539.3|11543.3|11539.3|11539.8|11534.3|0
1648090190000|2022-03-24 02:49:50|11542.4|11538.4|11543.1|11539.1|11543.1|11539.1|11541.8|11537.8|1
1648090200000|2022-03-24 02:50:00|11543.2|11539.2|11540.3|11536.3|11543.2|11539.2|11539.3|11535.3|3
1648090210000|2022-03-24 02:50:10|11540.7|11536.7|11543.8|11539.8|11545.2|11541.2|11540.7|11536.7|11
1648090220000|2022-03-24 02:50:20|11543.3|11539.3|11541.3|11537.3|11545.2|11541.2|11540.3|11536.3|6
1648090230000|2022-03-24 02:50:30|11541.7|11537.7|11540.4|11536.4|11544.3|11540.3|11539.9|11535.9|11
1648090240000|2022-03-24 02:50:40|11540.3|11536.3|11539.8|11535.8|11540.8|11536.8|11539.7|11535.7|4
1648090250000|2022-03-24 02:50:50|11540.2|11536.2|11536.2|11532.2|11540.4|11536.3|11535.3|11531.3|5
1648090260000|2022-03-24 02:51:00|11535.7|11531.7|11536.7|11532.7|11538.3|11534.2|11533.7|11529.2|7
1648090270000|2022-03-24 02:51:10|11536.2|11532.2|11537.7|11533.7|11537.7|11533.7|11535.2|11531.2|4
1648090280000|2022-03-24 02:51:20|11536.2|11532.2|11538.2|11534.2|11539.2|11535.2|11536.2|11532.2|7
1648090290000|2022-03-24 02:51:30|11537.7|11533.7|11534.2|11530.2|11537.7|11533.7|11533.7|11529.7|7
1648090300000|2022-03-24 02:51:40|11535.7|11531.7|11538.2|11534.2|11540.2|11534.7|11535.7|11531.7|5
1648090310000|2022-03-24 02:51:50|11537.8|11533.8|11537.2|11533.2|11537.8|11533.8|11535.2|11531.2|2
1648090320000|2022-03-24 02:52:00|11537.7|11533.7|11538.6|11534.6|11538.6|11534.6|11537.7|11533.7|12
1648090330000|2022-03-24 02:52:10|11538.7|11534.7|11539.6|11535.6|11545.1|11541.1|11538.7|11534.7|18
1648090340000|2022-03-24 02:52:20|11539.1|11535.1|11541|11533|11541.1|11535.6|11535.6|11530.2|4
1648090350000|2022-03-24 02:52:30|11539.5|11535.5|11541|11533|11542|11536.6|11539.1|11532.5|0
1648090360000|2022-03-24 02:52:40|11539.5|11535.5|11540.1|11536.1|11540.5|11536.5|11539.5|11535.5|0
1648090370000|2022-03-24 02:52:50|11539.7|11535.7|11540.1|11536.1|11542.1|11537.1|11539.7|11534.1|3
1648090380000|2022-03-24 02:53:00|11540.6|11536.6|11537.6|11533.6|11541.3|11536.6|11536.6|11532.6|8
1648090390000|2022-03-24 02:53:10|11539.1|11535.1|11537.1|11533.1|11540.1|11536.1|11536.7|11532.7|3
1648090400000|2022-03-24 02:53:20|11538.1|11534.1|11539|11535|11539|11535|11537.1|11533.1|1
1648090410000|2022-03-24 02:53:30|11540.4|11536.4|11538|11534|11540.5|11536.5|11536.6|11532.6|11
1648090420000|2022-03-24 02:53:40|11537.6|11533.6|11538|11534|11539.5|11535.5|11537|11533|9
1648090440000|2022-03-24 02:54:00|11537|11533|11537.5|11533.5|11540|11536|11536.7|11532.7|8
1648090450000|2022-03-24 02:54:10|11538|11534|11537.5|11533.5|11539.4|11535.4|11536.5|11532.5|0
1648090460000|2022-03-24 02:54:20|11537.1|11533.1|11534|11530|11537.1|11533.1|11533.5|11529.5|3
1648090470000|2022-03-24 02:54:30|11533.5|11529.5|11530.5|11526.5|11533.5|11529.5|11527.5|11523.5|13
1648090480000|2022-03-24 02:54:40|11530|11526|11524|11520|11530|11526|11521.7|11517.7|14
1648090490000|2022-03-24 02:54:50|11524.5|11520.5|11525|11521|11528|11524|11524|11520|7
1648090500000|2022-03-24 02:55:00|11524.6|11520.6|11526|11522|11526|11522|11520|11516|23
1648090510000|2022-03-24 02:55:10|11525.5|11521.5|11512.3|11508.3|11525.5|11521.5|11511.2|11507.2|106
1648090520000|2022-03-24 02:55:20|11511.8|11507.8|11508.3|11504.3|11512.3|11508.3|11506.3|11502.3|60
1648090530000|2022-03-24 02:55:30|11509.6|11505.6|11510.2|11506.2|11510.2|11506.2|11508.3|11504.3|19
1648090540000|2022-03-24 02:55:40|11510.3|11506.3|11507.3|11503.3|11510.3|11506.3|11505.3|11501.3|33
1648090550000|2022-03-24 02:55:50|11508.2|11504.2|11514.7|11510.7|11518.3|11514.3|11507.3|11503.3|49
1648090560000|2022-03-24 02:56:00|11514.3|11510.3|11512.8|11508.8|11516.7|11512.7|11512.7|11508.3|36
1648090570000|2022-03-24 02:56:10|11512.3|11508.3|11508.8|11504.8|11515.8|11511.8|11508.4|11504.4|32
1648090580000|2022-03-24 02:56:20|11508.4|11504.4|11508.7|11504.7|11509.2|11505.2|11506.3|11502.3|16
1648090590000|2022-03-24 02:56:30|11507.8|11503.8|11508.2|11504.2|11510.3|11506.3|11506.5|11502.5|12
1648090600000|2022-03-24 02:56:40|11508.7|11504.7|11495.8|11491.8|11509.8|11505.8|11495.8|11491.8|104
1648090610000|2022-03-24 02:56:50|11496.3|11492.3|11487.8|11483.8|11497.3|11493.3|11487.3|11483.3|114
1648090620000|2022-03-24 02:57:00|11487.3|11483.3|11475.4|11471.4|11487.8|11483.8|11473.9|11469.4|174
1648090630000|2022-03-24 02:57:10|11475.5|11471.5|11454.6|11450.6|11477.4|11473.4|11453.2|11449.2|312
1648090640000|2022-03-24 02:57:20|11454.1|11450.1|11465.2|11461.2|11467.8|11461.2|11452.7|11448.7|85
1648090650000|2022-03-24 02:57:30|11464.2|11460.2|11428.2|11420.2|11465.2|11461.2|11426.1|11420.1|214
1648090660000|2022-03-24 02:57:40|11429|11421|11439.1|11435.1|11445.2|11439.7|11427.6|11421|169
1648090670000|2022-03-24 02:57:50|11438.6|11434.6|11456.1|11448.1|11456.1|11448.1|11428.7|11424.7|142
1648090680000|2022-03-24 02:58:00|11455.4|11451.4|11442.6|11438.6|11455.4|11451.4|11439.1|11435.1|133
1648090690000|2022-03-24 02:58:10|11445|11441|11433.2|11429.2|11449|11442.6|11431.4|11427.4|126
1648090700000|2022-03-24 02:58:20|11433.6|11429.6|11439.2|11435.2|11442.1|11436.6|11433.1|11428.1|22
1648090710000|2022-03-24 02:58:30|11438.6|11434.6|11432|11428|11442.5|11438.5|11427.7|11423|61
1648090720000|2022-03-24 02:58:40|11431.6|11427.6|11434.8|11430.8|11436.4|11430.9|11430.4|11426.3|35
1648090730000|2022-03-24 02:58:50|11435.4|11431.4|11438.9|11434.9|11439.9|11435.3|11435.4|11431.4|6
1648090740000|2022-03-24 02:59:00|11438.5|11434.5|11446.5|11442.5|11448.9|11444.9|11438.5|11433.9|43
1648090750000|2022-03-24 02:59:10|11446.4|11442.4|11443.5|11439.5|11449.9|11444.9|11442.5|11438.5|11
1648090760000|2022-03-24 02:59:20|11442.6|11438.6|11443.3|11439.3|11446.3|11442.3|11441.8|11437.8|23
1648090770000|2022-03-24 02:59:30|11442.8|11438.8|11440.3|11436.3|11447.7|11443.3|11438.8|11434.8|48
1648090780000|2022-03-24 02:59:40|11443.9|11439.9|11435.3|11431.3|11446.9|11441.3|11431.8|11426.7|46
1648090790000|2022-03-24 02:59:50|11434.8|11430.8|11429.3|11425.3|11439.7|11434.2|11429.2|11424.7|69
1648090800000|2022-03-24 03:00:00|11430.7|11426.7|11438.2|11434.2|11439.8|11434.3|11426.3|11422.3|58
1648090810000|2022-03-24 03:00:10|11437.8|11433.8|11444.3|11440.3|11444.8|11440.8|11436.8|11432.7|28
1648090820000|2022-03-24 03:00:20|11442.9|11438.9|11443.8|11435.8|11447.8|11442.3|11440.3|11434.7|11
1648090830000|2022-03-24 03:00:30|11444.8|11436.8|11435.9|11431.9|11445.3|11437.3|11435.9|11430.9|32
1648090840000|2022-03-24 03:00:40|11436.4|11432.4|11439.3|11435.3|11442.8|11438.3|11436.4|11432.4|20
1648090850000|2022-03-24 03:00:50|11442.8|11434.8|11440.3|11436.3|11442.9|11437.8|11440.3|11434.8|2
1648090860000|2022-03-24 03:01:00|11439.9|11435.9|11444.3|11440.3|11447.3|11443.3|11435.8|11431.8|39
1648090870000|2022-03-24 03:01:10|11446.8|11438.8|11443.8|11439.8|11446.8|11440.3|11439.8|11435.8|5
1648090880000|2022-03-24 03:01:20|11443.3|11439.3|11447.2|11443.2|11448.3|11444.3|11440.3|11435.7|15
1648090890000|2022-03-24 03:01:30|11446.8|11442.8|11446.8|11442.8|11448.3|11444.3|11446.3|11442.3|10
1648090900000|2022-03-24 03:01:40|11445.9|11441.9|11451.3|11447.3|11451.8|11447.8|11445.3|11441.3|14
1648090910000|2022-03-24 03:01:50|11451.7|11447.7|11442.4|11438.4|11452.8|11448.6|11442.3|11435.8|32
1648090920000|2022-03-24 03:02:00|11442.3|11438.3|11444.8|11440.8|11446.8|11441.8|11441.8|11436.8|7
1648090930000|2022-03-24 03:02:10|11445.3|11441.3|11445.3|11441.3|11446.2|11442.2|11439.3|11435.3|15
1648090940000|2022-03-24 03:02:20|11443.9|11439.9|11443.8|11439.8|11444.7|11440.7|11443.4|11439.4|2
1648090950000|2022-03-24 03:02:30|11446|11442|11445.3|11441.3|11446.8|11442.8|11443.8|11439.8|13
1648090960000|2022-03-24 03:02:40|11443.3|11439.3|11446.3|11442.3|11446.8|11442.8|11443.3|11439.3|5
1648090970000|2022-03-24 03:02:50|11448.3|11444.3|11451.8|11447.8|11451.8|11447.8|11447.4|11443.4|16
1648090980000|2022-03-24 03:03:00|11451.4|11447.4|11445.8|11441.8|11452.8|11448.8|11445.3|11441.3|32
1648090990000|2022-03-24 03:03:10|11443.4|11439.4|11442.8|11438.8|11444.8|11439.8|11441.8|11436.8|17
1648091000000|2022-03-24 03:03:20|11442.9|11438.9|11443.8|11439.8|11443.8|11439.8|11441.8|11437.8|4
1648091010000|2022-03-24 03:03:30|11441.4|11437.4|11443.3|11439.3|11443.8|11439.8|11440.5|11436.5|28
1648091020000|2022-03-24 03:03:40|11444.3|11440.3|11440.3|11436.3|11446.8|11442.8|11439.8|11435.8|48
1648091030000|2022-03-24 03:03:50|11441.3|11437.3|11441.8|11437.8|11441.8|11437.8|11441.3|11437.3|2
1648091040000|2022-03-24 03:04:00|11442.3|11438.3|11442.8|11438.8|11443.7|11439.7|11441.8|11437.8|1
1648091050000|2022-03-24 03:04:10|11443.2|11439.2|11447.3|11443.3|11451.8|11445.4|11443.2|11437.9|12
1648091060000|2022-03-24 03:04:20|11446.9|11442.9|11445.3|11441.3|11448.9|11444.2|11442.8|11438.8|1
1648091070000|2022-03-24 03:04:30|11445.8|11441.8|11445.8|11441.8|11449.3|11445.3|11445.8|11440.9|3
1648091080000|2022-03-24 03:04:40|11446.2|11442.2|11448.4|11444.4|11450.8|11446.8|11446.2|11442.2|11
1648091090000|2022-03-24 03:04:50|11449.2|11445.2|11448|11444|11449.3|11445.3|11448|11444|6
1648091100000|2022-03-24 03:05:00|11447.7|11443.7|11449.7|11445.7|11451.2|11445.7|11443.8|11439.8|19
1648091110000|2022-03-24 03:05:10|11450.3|11446.3|11451.3|11447.3|11451.3|11447.3|11447.8|11443.8|7
1648091120000|2022-03-24 03:05:20|11450.4|11446.4|11451.8|11447.8|11453.7|11449.7|11450.3|11446.3|14
1648091130000|2022-03-24 03:05:30|11452.3|11448.3|11452.8|11448.8|11453.3|11449.3|11451.8|11447.8|4
1648091140000|2022-03-24 03:05:40|11452.3|11448.3|11451.8|11447.8|11453.7|11449.7|11451.8|11447.8|7
1648091150000|2022-03-24 03:05:50|11450.9|11446.9|11451.5|11447.5|11451.9|11447.9|11450.8|11446.8|3
1648091160000|2022-03-24 03:06:00|11451.3|11447.3|11451.3|11447.3|11451.8|11447.8|11451.3|11447.3|1
1648091170000|2022-03-24 03:06:10|11451.2|11447.2|11449.8|11445.8|11451.2|11447.2|11448.5|11444.5|4
1648091180000|2022-03-24 03:06:20|11449.3|11445.3|11450.3|11446.3|11450.7|11446.7|11449.3|11445.3|3
1648091190000|2022-03-24 03:06:30|11449.8|11445.8|11451.3|11447.3|11451.3|11447.3|11447.3|11443.3|12
1648091200000|2022-03-24 03:06:40|11451.8|11447.8|11455.8|11451.8|11456.3|11452.3|11451.8|11447.8|24
1648091210000|2022-03-24 03:06:50|11454.9|11450.9|11461.7|11457.7|11465.6|11459.6|11454.9|11450.9|63
1648091220000|2022-03-24 03:07:00|11463.2|11459.2|11466.7|11462.7|11467.1|11463.1|11462.7|11458.7|30
1648091230000|2022-03-24 03:07:10|11466.8|11462.8|11463.2|11459.2|11467.2|11463.2|11462.8|11458.8|19
1648091240000|2022-03-24 03:07:20|11463.6|11459.6|11460.7|11452.7|11463.7|11459.7|11459.2|11452.3|12
1648091250000|2022-03-24 03:07:30|11459.8|11451.8|11457.7|11453.7|11459.8|11454.2|11456.2|11451.7|4
1648091260000|2022-03-24 03:07:40|11458.1|11454.1|11457.7|11453.7|11459.6|11455.6|11456.7|11452.7|14
1648091270000|2022-03-24 03:07:50|11458.2|11454.2|11460.1|11456.1|11460.6|11456.1|11458.1|11452.6|10
1648091280000|2022-03-24 03:08:00|11461.2|11457.2|11459.6|11455.6|11461.2|11457.2|11457.2|11453.2|13
1648091290000|2022-03-24 03:08:10|11459.7|11455.7|11458.7|11454.7|11459.7|11455.7|11457.7|11453.7|4
1648091300000|2022-03-24 03:08:20|11459.2|11455.2|11464.2|11460.2|11465.2|11461.2|11458.7|11453.7|14
1648091310000|2022-03-24 03:08:30|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11461.2|11457.2|2
1648091320000|2022-03-24 03:08:40|11461.3|11457.3|11461.6|11457.6|11461.6|11457.6|11458.7|11454.7|7
1648091330000|2022-03-24 03:08:50|11461.7|11457.7|11460.2|11456.2|11462.2|11458.2|11460.2|11456.2|6
1648091340000|2022-03-24 03:09:00|11460.3|11456.3|11460.6|11456.6|11461.6|11457.6|11459.6|11455.6|2
1648091350000|2022-03-24 03:09:10|11461.1|11457.1|11460.6|11456.6|11461.6|11457.6|11460.6|11456.6|1
1648091360000|2022-03-24 03:09:20|11459.6|11455.6|11459.6|11455.6|11460.1|11456.1|11459.5|11455.5|2
1648091370000|2022-03-24 03:09:30|11460|11456|11459.5|11455.5|11461.1|11457.1|11459.1|11455.1|3
1648091380000|2022-03-24 03:09:40|11460.2|11456.2|11459.6|11455.6|11461.6|11457.6|11459.6|11455.6|2
1648091390000|2022-03-24 03:09:50|11459.7|11455.7|11456.7|11452.7|11459.7|11455.7|11455.7|11451.7|16
1648091400000|2022-03-24 03:10:00|11455.8|11451.8|11455.7|11451.7|11457.2|11453.2|11453.7|11449.7|34
1648091410000|2022-03-24 03:10:10|11456.2|11452.2|11454.7|11450.7|11456.7|11452.7|11454.2|11450.2|2
1648091420000|2022-03-24 03:10:20|11455.2|11451.2|11453.2|11449.2|11455.2|11451.2|11452.7|11448.7|11
1648091430000|2022-03-24 03:10:30|11452.7|11448.7|11455.6|11451.6|11456.6|11452.6|11451.6|11447.6|22
1648091440000|2022-03-24 03:10:40|11456.5|11452.5|11456.6|11452.6|11457.7|11453.7|11456.1|11452.1|2
1648091450000|2022-03-24 03:10:50|11456.2|11452.2|11457.1|11453.1|11458.1|11454.1|11456.2|11452.2|1
1648091460000|2022-03-24 03:11:00|11457.2|11453.2|11459.1|11455.1|11459.6|11455.6|11455.2|11451.2|7
1648091470000|2022-03-24 03:11:10|11459.2|11455.2|11458.6|11454.6|11460.6|11455.6|11456.7|11452.6|2
1648091480000|2022-03-24 03:11:20|11459.1|11455.1|11459.3|11455.3|11461.7|11457.7|11459.1|11455.1|4
1648091490000|2022-03-24 03:11:30|11459.8|11455.8|11461.8|11457.8|11463.2|11459.2|11458.3|11452.8|2
1648091500000|2022-03-24 03:11:40|11461.3|11457.3|11461.2|11457.2|11463.1|11459.1|11461.2|11457.2|1
1648091520000|2022-03-24 03:12:00|11460.2|11456.2|11451.2|11447.2|11463.7|11458.7|11451.2|11447.2|19
1648091530000|2022-03-24 03:12:10|11449.5|11445.5|11450.7|11446.7|11453.7|11448.7|11448.2|11443.6|20
1648091540000|2022-03-24 03:12:20|11451.2|11447.2|11451.2|11447.2|11451.7|11447.7|11448.2|11443.7|20
1648091550000|2022-03-24 03:12:30|11450.7|11446.7|11448.8|11444.8|11450.7|11446.7|11448.8|11444.8|6
1648091560000|2022-03-24 03:12:40|11449.2|11445.2|11451.2|11447.2|11451.8|11447.2|11449.2|11443.7|7
1648091570000|2022-03-24 03:12:50|11450.2|11446.2|11451.2|11447.2|11451.7|11447.2|11448.7|11443.7|6
1648091580000|2022-03-24 03:13:00|11450.7|11446.7|11451.7|11447.7|11451.7|11447.7|11450.7|11446.7|7
1648091590000|2022-03-24 03:13:10|11451.2|11447.2|11448.7|11444.7|11451.2|11447.2|11448.2|11444.2|6
1648091600000|2022-03-24 03:13:20|11448.2|11444.2|11459.6|11455.6|11459.6|11455.6|11447.8|11443.8|42
1648091610000|2022-03-24 03:13:30|11459.7|11455.7|11451.2|11447.2|11459.7|11455.7|11449.7|11445.7|6
1648091620000|2022-03-24 03:13:40|11452.1|11448.1|11449.2|11445.2|11452.2|11448.2|11448.7|11443.6|5
1648091630000|2022-03-24 03:13:50|11448.3|11444.3|11448.7|11444.7|11449.2|11445.2|11447.8|11443.8|6
1648091640000|2022-03-24 03:14:00|11450.1|11446.1|11449.2|11445.2|11450.2|11446.2|11448.7|11444.7|2
1648091650000|2022-03-24 03:14:10|11448.2|11444.2|11447.7|11443.7|11450.7|11445.2|11447.7|11442.7|9
1648091660000|2022-03-24 03:14:20|11446.8|11442.8|11447.8|11443.8|11448.2|11444.2|11446.8|11442.8|6
1648091670000|2022-03-24 03:14:30|11447.7|11443.7|11445.8|11441.8|11447.7|11443.7|11445.7|11441.7|5
1648091680000|2022-03-24 03:14:40|11446.7|11442.7|11445.3|11441.3|11446.7|11442.7|11445.3|11441.3|4
1648091690000|2022-03-24 03:14:50|11443.8|11439.8|11438.2|11434.2|11449.7|11444.2|11437.7|11432.7|35
1648091700000|2022-03-24 03:15:00|11437.8|11433.8|11438.3|11434.3|11439.8|11435.8|11436.3|11432.3|24
1648091710000|2022-03-24 03:15:10|11437.2|11433.2|11436.8|11432.8|11438.7|11434.7|11435.9|11431.9|15
1648091720000|2022-03-24 03:15:20|11437.2|11433.2|11406.1|11398.1|11438.8|11434.8|11406.1|11398.1|101
1648091730000|2022-03-24 03:15:30|11403.9|11399.9|11397.4|11393.4|11411.1|11404.4|11397.3|11392.8|168
1648091740000|2022-03-24 03:15:40|11397|11393|11393.8|11389.8|11400|11394.4|11393.3|11388.8|84
1648091750000|2022-03-24 03:15:50|11392.9|11388.9|11378.5|11374.5|11393.8|11389.8|11377.8|11372.4|82
1648091760000|2022-03-24 03:16:00|11376.8|11372.8|11396.8|11392.8|11399.3|11395.3|11373.3|11369.3|121
1648091770000|2022-03-24 03:16:10|11395.3|11391.3|11403.7|11399.7|11413.2|11405.4|11391.8|11387.8|140
1648091780000|2022-03-24 03:16:20|11403.3|11399.3|11398.7|11394.7|11410.2|11404.7|11396.7|11391.7|64
1648091790000|2022-03-24 03:16:30|11398.3|11394.3|11396.2|11392.2|11410.1|11404.1|11396.2|11390.7|65
1648091800000|2022-03-24 03:16:40|11395.3|11391.3|11400.7|11392.7|11405.7|11399.7|11393.7|11388.7|34
1648091810000|2022-03-24 03:16:50|11398.2|11394.2|11396.8|11392.8|11402.9|11398.4|11395.8|11390.7|22
1648091820000|2022-03-24 03:17:00|11397.2|11393.2|11397.2|11393.2|11399.7|11394.2|11394.7|11390.7|15
1648091830000|2022-03-24 03:17:10|11397.1|11393.1|11389.7|11385.7|11397.1|11393.1|11386.7|11382.4|41
1648091840000|2022-03-24 03:17:20|11389.2|11385.2|11392.1|11388.1|11396.6|11390.7|11381.9|11377.9|62
1648091850000|2022-03-24 03:17:30|11392|11388|11391.2|11387.2|11394.7|11389.2|11386.7|11382.7|15
1648091860000|2022-03-24 03:17:40|11392.2|11388.2|11392.2|11388.2|11394.6|11390.6|11391.8|11387.8|12
1648091870000|2022-03-24 03:17:50|11393.7|11385.7|11391.7|11383.7|11393.7|11387.7|11386.8|11382.8|10
1648091880000|2022-03-24 03:18:00|11390.2|11386.2|11390.2|11386.2|11393.5|11388.1|11389.7|11384.2|8
1648091890000|2022-03-24 03:18:10|11392.7|11384.7|11392.7|11388.7|11394.7|11389.6|11389.7|11384.7|18
1648091900000|2022-03-24 03:18:20|11391.2|11387.2|11394.6|11390.6|11397.6|11392.6|11389.7|11384.6|14
1648091910000|2022-03-24 03:18:30|11397.5|11389.5|11400.1|11396.1|11402.7|11396.7|11392.8|11388.8|37
1648091920000|2022-03-24 03:18:40|11401.7|11393.7|11395.7|11391.7|11401.8|11396.7|11395.7|11391.7|21
1648091930000|2022-03-24 03:18:50|11396.2|11392.2|11400.7|11396.7|11400.7|11396.7|11396.1|11392.1|9
1648091940000|2022-03-24 03:19:00|11400.3|11396.3|11403.7|11399.7|11405.1|11401.1|11400.3|11394.7|10
1648091950000|2022-03-24 03:19:10|11403.3|11399.3|11399.6|11395.6|11405.7|11401.2|11398.4|11394.4|18
1648091960000|2022-03-24 03:19:20|11399.7|11395.7|11403.2|11399.2|11403.7|11399.7|11398.7|11394.7|8
1648091970000|2022-03-24 03:19:30|11403.6|11399.6|11410.2|11406.2|11412.7|11408.7|11396.7|11392.7|48
1648091980000|2022-03-24 03:19:40|11409.2|11405.2|11412.1|11408.1|11412.1|11408.1|11408.2|11403.6|9
1648091990000|2022-03-24 03:19:50|11410.7|11406.7|11412.7|11408.7|11416.6|11412.6|11409.2|11404.7|21
1648092000000|2022-03-24 03:20:00|11413.1|11409.1|11415.7|11411.7|11416.6|11412.6|11412.7|11408.7|14
1648092010000|2022-03-24 03:20:10|11414.9|11410.9|11424.2|11420.2|11425.7|11421.7|11414.2|11410.2|39
1648092020000|2022-03-24 03:20:20|11425.2|11421.2|11425.7|11421.7|11426.2|11422.2|11423.2|11419.2|26
1648092030000|2022-03-24 03:20:30|11426.2|11422.2|11420.8|11416.8|11426.2|11422.2|11420.8|11415.7|20
1648092040000|2022-03-24 03:20:40|11420.3|11416.3|11422.2|11418.2|11423.6|11418.7|11420.3|11414.7|5
1648092050000|2022-03-24 03:20:50|11421.7|11417.7|11411.2|11407.2|11423.7|11419.7|11410.7|11406.7|37
1648092060000|2022-03-24 03:21:00|11410.7|11406.7|11409.7|11405.7|11411.7|11407.2|11406.7|11402.7|19
1648092070000|2022-03-24 03:21:10|11409.2|11405.2|11415.7|11407.7|11415.7|11410.5|11408.7|11404.7|14
1648092080000|2022-03-24 03:21:20|11416.6|11408.6|11414.2|11410.2|11417.7|11412.5|11413.7|11408.6|4
1648092090000|2022-03-24 03:21:30|11414.7|11410.7|11402.1|11398.1|11415.1|11411.1|11401.7|11397.7|23
1648092100000|2022-03-24 03:21:40|11402.2|11398.2|11405.2|11401.2|11407.9|11403.9|11402.2|11398.2|8
1648092110000|2022-03-24 03:21:50|11405.6|11401.6|11407.6|11399.6|11408.1|11403.1|11401.4|11397.4|20
1648092120000|2022-03-24 03:22:00|11407.3|11399.3|11406.8|11402.8|11408.8|11404.2|11403.4|11397.7|28
1648092130000|2022-03-24 03:22:10|11402.8|11394.8|11393.8|11389.8|11403.8|11398.3|11393.3|11387.8|30
1648092140000|2022-03-24 03:22:20|11394.3|11390.3|11398.5|11390.5|11399.2|11393.2|11393.8|11389.6|19
1648092150000|2022-03-24 03:22:30|11398.7|11390.7|11409.7|11405.7|11409.7|11405.7|11397.1|11390.7|22
1648092160000|2022-03-24 03:22:40|11409.5|11405.5|11404.7|11400.7|11410.2|11406.2|11404.7|11400.7|7
1648092170000|2022-03-24 03:22:50|11403.8|11399.8|11415.7|11411.7|11416.7|11412.7|11403.8|11399.8|18
1648092180000|2022-03-24 03:23:00|11413.5|11409.5|11412.2|11408.2|11415.8|11411.2|11411.2|11407.2|14
1648092190000|2022-03-24 03:23:10|11411.7|11407.7|11411.3|11407.3|11412.7|11408.7|11410.7|11406.7|8
1648092200000|2022-03-24 03:23:20|11411.8|11407.8|11412.3|11408.3|11413.2|11409.2|11411.8|11407.8|2
1648092210000|2022-03-24 03:23:30|11412.7|11408.7|11420.8|11416.8|11421.3|11417.3|11412.7|11408.7|18
1648092220000|2022-03-24 03:23:40|11421.7|11417.7|11412.7|11408.7|11421.8|11417.8|11409.7|11405.7|27
1648092230000|2022-03-24 03:23:50|11412.2|11408.2|11416.2|11412.2|11417.9|11413.9|11411.7|11407.7|10
1648092240000|2022-03-24 03:24:00|11416.6|11412.6|11407.2|11403.2|11417.2|11413.2|11406.7|11402.7|12
1648092250000|2022-03-24 03:24:10|11406.7|11402.7|11399.7|11395.7|11409.2|11405.2|11396.7|11392.7|19
1648092260000|2022-03-24 03:24:20|11398.7|11394.7|11401.7|11397.7|11402.2|11398.2|11396.7|11391.7|20
1648092270000|2022-03-24 03:24:30|11402.6|11398.6|11406.7|11398.7|11410.7|11405.7|11402.6|11397.7|16
1648092280000|2022-03-24 03:24:40|11405.1|11401.1|11405.2|11401.2|11406.2|11402.2|11404.7|11400.7|1
1648092290000|2022-03-24 03:24:50|11406.2|11402.2|11412.7|11404.7|11412.7|11406.2|11406.2|11402.2|2
1648092300000|2022-03-24 03:25:00|11409.7|11405.7|11411.2|11407.2|11413.7|11409.2|11409.2|11404.5|7
1648092310000|2022-03-24 03:25:10|11411.7|11407.7|11416.8|11408.8|11417.1|11412.2|11409.2|11403.7|10
1648092320000|2022-03-24 03:25:20|11414.8|11410.8|11420.2|11416.2|11421.2|11417.2|11413.8|11408.7|15
1648092330000|2022-03-24 03:25:30|11419.7|11415.7|11423.7|11419.7|11424.7|11420.2|11419.1|11414.6|12
1648092340000|2022-03-24 03:25:40|11423.2|11419.2|11425.2|11421.2|11426.7|11422.7|11421.2|11417.2|26
1648092350000|2022-03-24 03:25:50|11425.6|11421.6|11424.1|11420.1|11426.2|11422.2|11421.1|11417.1|9
1648092360000|2022-03-24 03:26:00|11424.6|11420.6|11424.1|11420.1|11426.6|11421.6|11422.8|11417.6|5
1648092370000|2022-03-24 03:26:10|11424.5|11420.5|11431.2|11427.2|11431.7|11427.2|11423.1|11419.1|31
1648092380000|2022-03-24 03:26:20|11430.7|11426.7|11431.6|11427.6|11434.7|11430.1|11424.6|11419.7|16
1648092390000|2022-03-24 03:26:30|11431.5|11427.5|11432.6|11424.6|11434.7|11430.1|11428.8|11424.6|15
1648092400000|2022-03-24 03:26:40|11429|11425|11429.6|11425.6|11430.1|11426.1|11427.6|11423.6|2
1648092410000|2022-03-24 03:26:50|11429.1|11425.1|11433.6|11429.6|11435|11431|11427.6|11423.6|18
1648092420000|2022-03-24 03:27:00|11433.1|11429.1|11432.6|11428.6|11435.6|11429.6|11427.1|11423.1|13
1648092430000|2022-03-24 03:27:10|11432.5|11428.5|11430.7|11426.7|11433.6|11428.5|11430.7|11425.6|1
1648092440000|2022-03-24 03:27:20|11431.2|11427.2|11431.2|11427.2|11433.6|11428.1|11430.7|11425.6|3
1648092450000|2022-03-24 03:27:30|11430.7|11426.7|11431.6|11427.6|11431.6|11427.6|11429.1|11425.1|6
1648092460000|2022-03-24 03:27:40|11432.1|11428.1|11432.6|11428.6|11432.6|11428.6|11431.1|11427.1|0
1648092470000|2022-03-24 03:27:50|11432.1|11428.1|11431.6|11427.6|11432.6|11428.6|11430.2|11426.2|2
1648092480000|2022-03-24 03:28:00|11430.1|11426.1|11428.1|11424.1|11430.6|11426.6|11426.7|11422.7|5
1648092490000|2022-03-24 03:28:10|11426.8|11422.8|11426.6|11422.6|11428.6|11424.6|11426.6|11422.6|2
1648092500000|2022-03-24 03:28:20|11426.2|11422.2|11423.1|11419.1|11426.5|11422.2|11422.6|11417.6|12
1648092510000|2022-03-24 03:28:30|11423.6|11419.6|11423.1|11419.1|11426.1|11422.1|11421.1|11416.6|9
1648092520000|2022-03-24 03:28:40|11423.5|11419.5|11419.1|11415.1|11425.6|11420.1|11419.1|11415.1|16
1648092530000|2022-03-24 03:28:50|11419.6|11415.6|11419.6|11415.6|11423.1|11419.1|11418.8|11414.8|19
1648092540000|2022-03-24 03:29:00|11420.6|11416.6|11411.6|11407.6|11424.5|11419.6|11411.2|11407.2|30
1648092550000|2022-03-24 03:29:10|11410.6|11406.6|11405.7|11401.7|11413.6|11409.1|11405.7|11401.7|16
1648092560000|2022-03-24 03:29:20|11405.2|11401.2|11406.1|11402.1|11410.6|11406.6|11403.1|11398.6|13
1648092570000|2022-03-24 03:29:30|11407.6|11403.6|11404.6|11400.6|11407.6|11403.6|11403.6|11399.6|3
1648092580000|2022-03-24 03:29:40|11404.1|11400.1|11399.6|11395.6|11405.6|11401.6|11397.5|11391.6|24
1648092590000|2022-03-24 03:29:50|11400.1|11396.1|11401.7|11397.7|11402.4|11398.4|11398.8|11394.8|20
1648092600000|2022-03-24 03:30:00|11400.7|11396.7|11404.2|11400.2|11405.2|11401.2|11400.2|11396.2|25
1648092610000|2022-03-24 03:30:10|11404.4|11400.4|11399.2|11395.2|11408.7|11404.7|11398.7|11394.7|27
1648092620000|2022-03-24 03:30:20|11399.7|11395.7|11398.3|11394.3|11400.2|11396.2|11393.7|11389.7|20
1648092630000|2022-03-24 03:30:30|11399.6|11395.6|11394.8|11390.8|11400.7|11395.7|11393.4|11389.4|18
1648092640000|2022-03-24 03:30:40|11394.3|11390.3|11392.9|11388.9|11395.3|11391.3|11389.3|11385.3|37
1648092650000|2022-03-24 03:30:50|11392.4|11388.4|11390.3|11386.3|11392.4|11388.4|11389.3|11385.3|13
1648092660000|2022-03-24 03:31:00|11392.8|11388.8|11390.8|11386.8|11392.8|11388.8|11390.3|11386.3|7
1648092670000|2022-03-24 03:31:10|11389.9|11385.9|11389.3|11385.3|11395.2|11391.2|11387.8|11383.8|36
1648092680000|2022-03-24 03:31:20|11388.8|11384.8|11388.8|11384.8|11392.7|11386.2|11388.3|11384.3|6
1648092690000|2022-03-24 03:31:30|11390.1|11386.1|11389.2|11385.2|11392.2|11388.2|11389.2|11385.2|6
1648092700000|2022-03-24 03:31:40|11389.7|11385.7|11389.2|11385.2|11390.7|11386.7|11389.2|11385.2|7
1648092710000|2022-03-24 03:31:50|11388.3|11384.3|11386.8|11382.8|11391.2|11387.2|11385.3|11381.3|19
1648092720000|2022-03-24 03:32:00|11385.8|11381.8|11389.8|11385.8|11392.3|11388.3|11385.8|11381.8|25
1648092730000|2022-03-24 03:32:10|11391.2|11387.2|11392.3|11388.3|11394.8|11390.8|11390.8|11385.9|9
1648092740000|2022-03-24 03:32:20|11392.8|11388.8|11392.4|11388.4|11395.7|11390.8|11391.8|11387.7|12
1648092750000|2022-03-24 03:32:30|11391.8|11387.8|11394.8|11390.8|11395.1|11391.1|11391.4|11387.4|6
1648092760000|2022-03-24 03:32:40|11394.3|11390.3|11398.3|11394.3|11399.7|11395.7|11392.3|11388.3|23
1648092770000|2022-03-24 03:32:50|11397.3|11393.3|11403.8|11399.8|11404.8|11400.8|11396.3|11392.3|12
1648092780000|2022-03-24 03:33:00|11405.3|11401.3|11411.7|11403.7|11411.8|11407.1|11400.8|11395.7|47
1648092790000|2022-03-24 03:33:10|11410.8|11402.8|11404.2|11400.2|11412.2|11408.2|11403.7|11397.7|25
1648092800000|2022-03-24 03:33:20|11406.7|11398.7|11402.1|11398.1|11406.7|11400.7|11401.2|11397.2|9
1648092810000|2022-03-24 03:33:30|11402.2|11398.2|11406.7|11402.7|11406.7|11402.7|11402.2|11398.2|3
1648092820000|2022-03-24 03:33:40|11408.2|11404.2|11409.2|11405.2|11411.6|11407.2|11405.2|11399.3|11
1648092830000|2022-03-24 03:33:50|11409.7|11405.7|11407.7|11403.7|11410.4|11405.7|11405.4|11398.9|5
1648092840000|2022-03-24 03:34:00|11408.2|11404.2|11408.7|11404.7|11409.7|11404.7|11407.3|11401.6|1
1648092850000|2022-03-24 03:34:10|11409.1|11405.1|11405.7|11401.7|11409.2|11405.2|11404.8|11400.8|6
1648092860000|2022-03-24 03:34:20|11406.2|11402.2|11407.6|11403.6|11407.6|11403.6|11404.8|11400.8|4
1648092870000|2022-03-24 03:34:30|11407.7|11403.7|11407.2|11403.2|11407.7|11403.7|11406.7|11402.7|0
1648092880000|2022-03-24 03:34:40|11408.5|11404.5|11409.8|11405.8|11411.1|11407.1|11408.5|11404.5|8
1648092890000|2022-03-24 03:34:50|11409.7|11405.7|11409.2|11405.2|11409.7|11405.7|11407.5|11403.5|3
1648092900000|2022-03-24 03:35:00|11409.7|11405.7|11406.7|11402.7|11409.7|11405.7|11404.8|11399.8|11
1648092910000|2022-03-24 03:35:10|11407.4|11403.4|11408.7|11404.7|11409.2|11405.2|11407.4|11403.4|1
1648092920000|2022-03-24 03:35:20|11408.2|11404.2|11408.7|11404.7|11408.7|11404.7|11408.2|11404.2|1
1648092930000|2022-03-24 03:35:30|11407.7|11403.7|11409.2|11405.2|11411.6|11406.6|11407.7|11403.6|10
1648092940000|2022-03-24 03:35:40|11410.6|11406.6|11411.9|11407.9|11415.7|11411.7|11410.6|11406.6|14
1648092950000|2022-03-24 03:35:50|11412.2|11408.2|11413.3|11409.3|11414.6|11410.6|11412.2|11408.2|3
1648092960000|2022-03-24 03:36:00|11413.2|11409.2|11407.7|11403.7|11413.3|11409.3|11407.7|11403.7|10
1648092980000|2022-03-24 03:36:20|11408.2|11404.2|11411.2|11407.2|11413.7|11409.1|11408.2|11403.7|8
1648092990000|2022-03-24 03:36:30|11409.3|11405.3|11409.3|11405.3|11410.7|11406.7|11407.8|11403.8|0
1648093000000|2022-03-24 03:36:40|11408.8|11404.8|11406.7|11402.7|11410.7|11406.7|11406.7|11402.7|3
1648093010000|2022-03-24 03:36:50|11406.3|11402.3|11405.7|11401.7|11406.7|11402.7|11405.2|11401.2|3
1648093020000|2022-03-24 03:37:00|11405.3|11401.3|11404.3|11400.3|11405.7|11401.7|11401.2|11397.2|11
1648093030000|2022-03-24 03:37:10|11403.9|11399.9|11403.7|11399.7|11406.2|11402.2|11402.2|11398.2|2
1648093040000|2022-03-24 03:37:20|11404.2|11400.2|11402.3|11398.3|11404.2|11400.2|11401.2|11397.2|13
1648093050000|2022-03-24 03:37:30|11403.2|11399.2|11403.7|11399.7|11403.7|11399.7|11403.2|11399.2|1
1648093060000|2022-03-24 03:37:40|11402.8|11398.8|11402.7|11398.7|11403.7|11399.7|11401.4|11397.4|6
1648093080000|2022-03-24 03:38:00|11403.2|11399.2|11403.2|11399.2|11403.8|11399.8|11401.7|11397.7|4
1648093090000|2022-03-24 03:38:10|11403.7|11399.7|11399.2|11395.2|11406.8|11402.8|11398.2|11391.8|25
1648093100000|2022-03-24 03:38:20|11398.2|11394.2|11397.7|11393.7|11398.2|11394.2|11396.3|11392.3|9
1648093110000|2022-03-24 03:38:30|11397.2|11393.2|11389.2|11385.2|11397.2|11393.2|11383.2|11377.8|49
1648093120000|2022-03-24 03:38:40|11389.7|11385.7|11388.7|11384.7|11390.2|11386.2|11385.8|11381.8|17
1648093130000|2022-03-24 03:38:50|11388.2|11384.2|11387.7|11383.7|11389.7|11385.7|11386.2|11382.2|8
1648093140000|2022-03-24 03:39:00|11386.7|11382.7|11388.7|11384.7|11388.7|11384.7|11386.3|11382.3|10
1648093150000|2022-03-24 03:39:10|11388.2|11384.2|11382.3|11378.3|11388.7|11384.7|11380.2|11374.7|40
1648093160000|2022-03-24 03:39:20|11381.9|11377.9|11380.3|11376.3|11382.7|11378.3|11379.8|11374.7|15
1648093170000|2022-03-24 03:39:30|11380.2|11376.2|11382.3|11378.3|11382.9|11378.3|11378.8|11374.8|19
1648093180000|2022-03-24 03:39:40|11383.6|11379.6|11386.7|11382.7|11387.2|11383.2|11383.6|11379.6|7
1648093190000|2022-03-24 03:39:50|11386.3|11382.3|11381.2|11377.2|11386.3|11382.3|11379.2|11375.2|21
1648093200000|2022-03-24 03:40:00|11381.7|11377.7|11383.2|11379.2|11384.2|11380.2|11379.9|11375.9|8
1648093210000|2022-03-24 03:40:10|11384|11380|11382.2|11378.2|11385.6|11381.6|11381.2|11377.2|21
1648093220000|2022-03-24 03:40:20|11383.1|11379.1|11386.2|11382.2|11388.5|11384.5|11383.1|11379.1|8
1648093230000|2022-03-24 03:40:30|11385.2|11381.2|11386.1|11382.1|11386.7|11382.7|11385.2|11381.2|0
1648093240000|2022-03-24 03:40:40|11385.7|11381.7|11385.7|11381.7|11385.7|11381.7|11384.7|11380.7|1
1648093250000|2022-03-24 03:40:50|11385.2|11381.2|11380.7|11376.7|11385.2|11381.2|11380.7|11376.7|10
1648093260000|2022-03-24 03:41:00|11382.1|11378.1|11382.2|11378.2|11383.7|11379.7|11382.1|11378.1|6
1648093270000|2022-03-24 03:41:10|11381.7|11377.7|11384.6|11380.6|11384.6|11380.6|11381.7|11377.7|14
1648093280000|2022-03-24 03:41:20|11384.2|11380.2|11389.1|11385.1|11391.1|11387.1|11383.7|11379.7|6
1648093290000|2022-03-24 03:41:30|11389.5|11385.5|11388|11384|11391.1|11387.1|11385.7|11380.1|10
1648093300000|2022-03-24 03:41:40|11387.1|11383.1|11389.1|11385.1|11391.6|11386|11387.1|11383.1|5
1648093310000|2022-03-24 03:41:50|11390.1|11386.1|11390.1|11386.1|11390.6|11386.6|11389.6|11385.6|5
1648093320000|2022-03-24 03:42:00|11389.6|11385.6|11387.1|11383.1|11390.6|11385.6|11384.6|11380.6|12
1648093330000|2022-03-24 03:42:10|11387.6|11383.6|11389.1|11385.1|11392.5|11388.5|11387.6|11383.6|28
1648093340000|2022-03-24 03:42:20|11388.6|11384.6|11388.6|11384.6|11388.6|11384.6|11388.6|11384.6|0
1648093350000|2022-03-24 03:42:30|11387.1|11383.1|11383.6|11379.6|11387.1|11383.1|11379.6|11375.4|20
1648093360000|2022-03-24 03:42:40|11383.1|11379.1|11386.1|11382.1|11388.7|11384.1|11382.7|11378.6|8
1648093370000|2022-03-24 03:42:50|11387|11383|11387.1|11383.1|11389.5|11385.5|11384.7|11380.6|4
1648093380000|2022-03-24 03:43:00|11387.5|11383.5|11387.1|11383.1|11389.7|11385.1|11385.2|11380.6|5
1648093390000|2022-03-24 03:43:10|11387.2|11383.2|11386.7|11382.7|11388.6|11384.6|11386.2|11380.6|3
1648093400000|2022-03-24 03:43:20|11387.1|11383.1|11385.5|11381.5|11390.6|11386.6|11385|11381|7
1648093410000|2022-03-24 03:43:30|11384.6|11380.6|11387|11383|11388|11384|11383.5|11378.1|6
1648093420000|2022-03-24 03:43:40|11386.5|11382.5|11386.1|11382.1|11387.6|11382.5|11383.5|11378.4|5
1648093430000|2022-03-24 03:43:50|11387|11383|11387|11383|11390.5|11385|11387|11381.1|0
1648093440000|2022-03-24 03:44:00|11388.5|11384.5|11389|11385|11389|11385|11387.1|11383.1|7
1648093450000|2022-03-24 03:44:10|11389.9|11385.9|11390|11386|11390|11386|11388.9|11384.9|3
1648093460000|2022-03-24 03:44:20|11389.1|11385.1|11389.5|11385.5|11392.5|11387.4|11389|11384.4|14
1648093470000|2022-03-24 03:44:30|11389.4|11385.4|11390.9|11386.9|11390.9|11386.9|11389.4|11385.4|0
1648093480000|2022-03-24 03:44:40|11390.8|11386.8|11389.4|11385.4|11390.8|11386.8|11389.4|11385.4|3
1648093490000|2022-03-24 03:44:50|11389.9|11385.9|11386|11382|11390.4|11386.4|11386|11382|13
1648093500000|2022-03-24 03:45:00|11387.3|11383.3|11387.5|11383.5|11388.5|11384.5|11386.6|11382.6|10
1648093510000|2022-03-24 03:45:10|11388|11384|11385.5|11381.5|11388|11384|11384.5|11380.5|7
1648093520000|2022-03-24 03:45:20|11386|11382|11386.4|11382.4|11389.8|11385.8|11384.9|11380.9|9
1648093530000|2022-03-24 03:45:30|11386|11382|11386.5|11382.5|11389.5|11385|11384.6|11380.6|2
1648093540000|2022-03-24 03:45:40|11387.6|11383.6|11387|11383|11387.6|11383.6|11387|11383|0
1648093550000|2022-03-24 03:45:50|11386.6|11382.6|11377|11373|11386.6|11382.6|11375.9|11371.5|33
1648093560000|2022-03-24 03:46:00|11377.5|11373.5|11366.1|11362.1|11379.4|11375.4|11362.1|11358.1|117
1648093570000|2022-03-24 03:46:10|11365.6|11361.6|11348.7|11344.7|11365.6|11361.6|11347.7|11343.7|174
1648093580000|2022-03-24 03:46:20|11351.6|11343.6|11351.2|11347.2|11355.7|11349.2|11347.2|11343.2|70
1648093590000|2022-03-24 03:46:30|11351.1|11347.1|11349.1|11345.1|11353.7|11349.2|11348.7|11343.6|29
1648093600000|2022-03-24 03:46:40|11348.7|11344.7|11336.9|11332.9|11348.7|11344.7|11331.7|11326.6|138
1648093610000|2022-03-24 03:46:50|11338.2|11334.2|11342.6|11334.6|11344.2|11340.2|11334.2|11329.8|54
1648093620000|2022-03-24 03:47:00|11340.2|11336.2|11340.1|11336.1|11346.6|11341.6|11339.2|11333.6|30
1648093630000|2022-03-24 03:47:10|11339.7|11335.7|11338.7|11334.7|11342.6|11336.6|11336.3|11332.3|21
1648093640000|2022-03-24 03:47:20|11339.2|11335.2|11341.6|11337.6|11343.6|11338.1|11338.2|11331.7|22
1648093650000|2022-03-24 03:47:30|11340.7|11336.7|11340.2|11336.2|11342.6|11337.6|11338.7|11334.6|10
1648093660000|2022-03-24 03:47:40|11340.1|11336.1|11342.2|11338.2|11345.7|11340.2|11337.2|11333.2|21
1648093670000|2022-03-24 03:47:50|11343.7|11335.7|11340.2|11336.2|11343.7|11337.7|11335.7|11331.7|10
1648093680000|2022-03-24 03:48:00|11340|11336|11323.2|11319.2|11340|11336|11321.8|11316.8|149
1648093690000|2022-03-24 03:48:10|11322.8|11318.8|11320.7|11316.7|11328.7|11323.7|11320.2|11314.7|78
1648093700000|2022-03-24 03:48:20|11321.2|11317.2|11319.9|11315.9|11323.6|11317.2|11307.7|11302.7|132
1648093710000|2022-03-24 03:48:30|11320.1|11316.1|11311.7|11307.7|11322.1|11318.1|11309.2|11304.6|114
1648093720000|2022-03-24 03:48:40|11310.7|11306.7|11318|11314|11320.4|11315.5|11310.7|11306.5|91
1648093730000|2022-03-24 03:48:50|11317.4|11313.4|11324.4|11320.4|11333.4|11328.8|11317.4|11312.5|63
1648093740000|2022-03-24 03:49:00|11324.5|11320.5|11330.9|11326.9|11334.4|11329|11324.5|11319.8|51
1648093750000|2022-03-24 03:49:10|11330.8|11326.8|11333.4|11329.4|11335.4|11329.9|11327.9|11323.9|21
1648093760000|2022-03-24 03:49:20|11333.8|11329.8|11331.4|11327.4|11334.4|11330.4|11331.4|11327.4|15
1648093770000|2022-03-24 03:49:30|11331.9|11327.9|11325.4|11321.4|11331.9|11327.9|11323.9|11319.4|29
1648093780000|2022-03-24 03:49:40|11325.3|11321.3|11325.9|11321.9|11327.3|11321.9|11324.4|11319.3|5
1648093790000|2022-03-24 03:49:50|11325.4|11321.4|11330.9|11326.9|11330.9|11326.9|11323.9|11319.9|9
1648093800000|2022-03-24 03:50:00|11328.9|11324.9|11324.6|11320.6|11330.4|11326.4|11322|11318|16
1648093810000|2022-03-24 03:50:10|11324.5|11320.5|11327.4|11323.4|11328.3|11324.3|11324.5|11320.5|6
1648093820000|2022-03-24 03:50:20|11326.9|11322.9|11328.9|11324.9|11331.9|11327.9|11326.4|11322.4|38
1648093830000|2022-03-24 03:50:30|11329.4|11325.4|11331.9|11327.9|11331.9|11327.9|11326.5|11321.4|12
1648093840000|2022-03-24 03:50:40|11332.4|11328.4|11343.4|11339.4|11343.4|11339.4|11329.4|11325.4|29
1648093850000|2022-03-24 03:50:50|11343.9|11339.9|11342.4|11338.4|11346.3|11342.3|11338.9|11333.3|46
1648093860000|2022-03-24 03:51:00|11341.9|11337.9|11341.9|11337.9|11341.9|11337.9|11339.9|11335.9|7
1648093870000|2022-03-24 03:51:10|11342.3|11338.3|11341.9|11337.9|11342.4|11338.4|11341.4|11337.4|4
1648093880000|2022-03-24 03:51:20|11341.4|11337.4|11341.4|11337.4|11341.4|11337.4|11339.9|11335.9|19
1648093890000|2022-03-24 03:51:30|11340.5|11336.5|11339.9|11335.9|11340.5|11336.5|11338.4|11334.4|0
1648093900000|2022-03-24 03:51:40|11339.4|11335.4|11338.9|11334.9|11339.4|11335.4|11336.9|11332.9|4
1648093910000|2022-03-24 03:51:50|11337.5|11333.5|11337.9|11333.9|11338.4|11334.4|11337.4|11333.4|1
1648093920000|2022-03-24 03:52:00|11336.9|11332.9|11335.8|11331.8|11338.2|11333.9|11334.4|11329.2|17
1648093930000|2022-03-24 03:52:10|11336.2|11332.2|11336.9|11332.9|11337.1|11333.1|11335.4|11331.4|3
1648093940000|2022-03-24 03:52:20|11335.5|11331.5|11337.4|11333.4|11339.3|11333.9|11334.4|11330.4|6
1648093950000|2022-03-24 03:52:30|11336.8|11332.8|11333.9|11329.9|11336.9|11332.9|11333.8|11329.8|12
1648093960000|2022-03-24 03:52:40|11333.4|11329.4|11319.5|11315.5|11339.4|11335.4|11317.9|11313.9|78
1648093970000|2022-03-24 03:52:50|11319.9|11315.9|11326.9|11322.9|11329.5|11324|11319.5|11315.5|20
1648093980000|2022-03-24 03:53:00|11327|11323|11327|11323|11330.8|11326.8|11325.5|11320.4|18
1648093990000|2022-03-24 03:53:10|11327.9|11323.9|11329.5|11321.5|11330.5|11325|11326.9|11321.3|5
1648094000000|2022-03-24 03:53:20|11328.3|11324.3|11327.4|11323.4|11329.5|11325.5|11326.5|11322.5|5
1648094010000|2022-03-24 03:53:30|11327.5|11323.5|11325|11321|11329.2|11325.2|11323.8|11318.5|11
1648094020000|2022-03-24 03:53:40|11326|11322|11317.4|11313.4|11327.5|11322|11315.5|11310.4|34
1648094030000|2022-03-24 03:53:50|11318.3|11314.3|11317.8|11313.8|11321.5|11316.9|11316.9|11312.9|13
1648094040000|2022-03-24 03:54:00|11317.4|11313.4|11314.3|11310.3|11319.4|11315.4|11313.8|11309.8|33
1648094050000|2022-03-24 03:54:10|11314.8|11310.8|11313.8|11309.8|11317.8|11313.8|11313.3|11309.3|12
1648094060000|2022-03-24 03:54:20|11314.3|11310.3|11316.8|11312.8|11319.3|11314.3|11313.3|11309.3|23
1648094070000|2022-03-24 03:54:30|11317.2|11313.2|11315.2|11311.2|11319.3|11313.8|11313.8|11308.4|12
1648094080000|2022-03-24 03:54:40|11316.1|11312.1|11314.7|11310.7|11317.2|11312.1|11313.3|11309.2|14
1648094090000|2022-03-24 03:54:50|11314.8|11310.8|11313.7|11309.7|11317.2|11312.2|11313.2|11309.2|6
1648094100000|2022-03-24 03:55:00|11313.3|11309.3|11314.8|11310.8|11316.3|11312.1|11313.3|11308.3|14
1648094110000|2022-03-24 03:55:10|11314.7|11310.7|11319.8|11315.8|11321.3|11316.8|11314.3|11310.3|24
1648094120000|2022-03-24 03:55:20|11318.8|11314.8|11324.8|11320.8|11327.3|11321.8|11318.3|11313.3|14
1648094130000|2022-03-24 03:55:30|11324.9|11320.9|11324.3|11320.3|11328.3|11323.7|11324.3|11319.2|16
1648094140000|2022-03-24 03:55:40|11324.7|11320.7|11326.2|11322.2|11328.7|11324.7|11324.3|11320.3|7
1648094150000|2022-03-24 03:55:50|11326.8|11322.8|11330.2|11326.2|11330.6|11326.6|11326.8|11322.8|11
1648094160000|2022-03-24 03:56:00|11328|11324|11326.3|11322.3|11330.7|11326.7|11325.8|11321.8|9
1648094170000|2022-03-24 03:56:10|11326.7|11322.7|11327.2|11323.2|11327.2|11323.2|11326.3|11322.3|0
1648094180000|2022-03-24 03:56:20|11326.7|11322.7|11327.2|11323.2|11327.2|11323.2|11326.3|11322.3|2
1648094190000|2022-03-24 03:56:30|11326.8|11322.8|11328.2|11324.2|11328.8|11324.8|11326.8|11322.8|24
1648094200000|2022-03-24 03:56:40|11328.3|11324.3|11340.3|11336.3|11340.3|11336.3|11327.2|11322.3|64
1648094210000|2022-03-24 03:56:50|11339.8|11335.8|11350.2|11346.2|11351.7|11347.7|11339.8|11335.8|79
1648094220000|2022-03-24 03:57:00|11353.8|11349.8|11357.2|11353.2|11361.3|11357.3|11350.7|11346.1|59
1648094230000|2022-03-24 03:57:10|11356.7|11352.7|11353.7|11349.7|11357.2|11353.2|11351.7|11345.2|23
1648094240000|2022-03-24 03:57:20|11354.2|11350.2|11358.4|11354.4|11361.3|11356.7|11351.2|11346.2|29
1648094250000|2022-03-24 03:57:30|11358.3|11354.3|11356.3|11352.3|11361.4|11356.8|11353.3|11348.3|14
1648094260000|2022-03-24 03:57:40|11355.8|11351.8|11355.7|11351.7|11358.2|11353.8|11354.2|11349.3|10
1648094270000|2022-03-24 03:57:50|11355.3|11351.3|11357.7|11353.7|11358.3|11354.3|11354.3|11349.3|2
1648094280000|2022-03-24 03:58:00|11356.4|11352.4|11353.3|11349.3|11356.4|11352.4|11353.3|11349.3|14
1648094290000|2022-03-24 03:58:10|11352.8|11348.8|11358.8|11354.8|11359.8|11355.8|11349.9|11345.8|21
1648094300000|2022-03-24 03:58:20|11359.3|11355.3|11366.2|11362.2|11369.3|11365.2|11358.8|11354.8|86
1648094310000|2022-03-24 03:58:30|11366.7|11362.7|11362.1|11358.1|11366.7|11362.7|11359.2|11354.2|14
1648094320000|2022-03-24 03:58:40|11363|11359|11364.3|11360.3|11365.3|11361.1|11361.2|11356.2|13
1648094330000|2022-03-24 03:58:50|11364.2|11360.2|11361.8|11357.8|11366.7|11362.7|11361.8|11357.1|21
1648094340000|2022-03-24 03:59:00|11360.3|11352.3|11357.2|11349.2|11360.3|11354.3|11353.2|11347.8|15
1648094350000|2022-03-24 03:59:10|11359|11351|11352.8|11348.8|11359.1|11351.1|11352.8|11346.5|31
1648094360000|2022-03-24 03:59:20|11352.3|11348.3|11355.8|11351.8|11359.2|11352.5|11352.3|11347.2|8
1648094370000|2022-03-24 03:59:30|11355.7|11351.7|11356.7|11352.7|11361.4|11357.4|11354|11348.2|13
1648094380000|2022-03-24 03:59:40|11356.6|11352.6|11355.4|11351.4|11358.2|11352.6|11355.4|11350.2|2
1648094390000|2022-03-24 03:59:50|11355.9|11351.9|11355.3|11351.3|11355.9|11351.9|11355.3|11351.3|3
1648094400000|2022-03-24 04:00:00|11355.7|11351.7|11352.9|11348.9|11357.2|11352.4|11351.8|11347.2|19
1648094410000|2022-03-24 04:00:10|11355.3|11347.3|11354.6|11350.6|11357|11350.6|11351.9|11346.3|6
1648094420000|2022-03-24 04:00:20|11355.8|11347.8|11353.8|11349.8|11355.8|11350.3|11351.4|11347.2|3
1648094430000|2022-03-24 04:00:30|11355.4|11347.4|11345.8|11341.8|11355.4|11347.4|11345.8|11341.3|25
1648094440000|2022-03-24 04:00:40|11346.7|11342.7|11341.7|11337.7|11348.2|11342.7|11337.9|11331.9|23
1648094450000|2022-03-24 04:00:50|11346|11338|11343.2|11339.2|11346|11341.7|11341.8|11336.4|8
1648094460000|2022-03-24 04:01:00|11343.3|11339.3|11347.8|11343.8|11348.7|11344.7|11342.8|11338.8|10
1648094470000|2022-03-24 04:01:10|11346.8|11342.8|11346.2|11342.2|11349.2|11345.2|11345.8|11341.8|4
1648094480000|2022-03-24 04:01:20|11346.3|11342.3|11346.8|11342.8|11347.7|11343.7|11346.3|11342.3|2
1648094490000|2022-03-24 04:01:30|11346.7|11342.7|11346.7|11342.7|11347.3|11343.3|11346.7|11342.7|3
1648094500000|2022-03-24 04:01:40|11347.2|11343.2|11346.7|11342.7|11347.7|11343.7|11346.7|11342.7|2
1648094520000|2022-03-24 04:02:00|||||||||1
1648094530000|2022-03-24 04:02:10|11348.1|11344.1|11352.3|11348.3|11353.2|11349.2|11348.1|11344.1|12
1648094540000|2022-03-24 04:02:20|11351.8|11347.8|11352.7|11348.7|11354.2|11349.2|11349.3|11345.3|10
1648094550000|2022-03-24 04:02:30|11353.6|11349.6|11354.7|11350.7|11357.2|11352.2|11353.6|11348.2|17
1648094560000|2022-03-24 04:02:40|11354.3|11350.3|11353.3|11349.3|11354.7|11350.7|11353.3|11349.3|1
1648094570000|2022-03-24 04:02:50|11353.2|11349.2|11353.2|11349.2|11356.3|11350.7|11353.2|11348.2|3
1648094580000|2022-03-24 04:03:00|||||||||1
1648094590000|2022-03-24 04:03:10|11353.7|11349.7|11356.7|11352.7|11357.1|11352.7|11353.7|11349.1|6
1648094600000|2022-03-24 04:03:20|11356.2|11352.2|11355.7|11351.7|11356.7|11352.7|11355.2|11351.2|4
1648094610000|2022-03-24 04:03:30|11356.2|11352.2|11354.7|11350.7|11358.7|11354.7|11354.7|11350.7|9
1648094620000|2022-03-24 04:03:40|11354.2|11350.2|11353.2|11349.2|11356.2|11352.2|11353.2|11349.2|5
1648094630000|2022-03-24 04:03:50|11353.6|11349.6|11354.1|11350.1|11355.6|11351.6|11353.6|11349.6|19
1648094640000|2022-03-24 04:04:00|11354.2|11350.2|11354.1|11350.1|11355.2|11350.6|11352.1|11347.2|19
1648094650000|2022-03-24 04:04:10|11354.6|11350.6|11352.1|11348.1|11354.6|11350.6|11352.1|11348.1|1
1648094660000|2022-03-24 04:04:20|11351.7|11347.7|11345.2|11341.2|11352.1|11348.1|11345.2|11339.3|23
1648094670000|2022-03-24 04:04:30|11346.7|11342.7|11345.2|11341.2|11346.7|11342.7|11344.3|11340.3|7
1648094680000|2022-03-24 04:04:40|11345.7|11341.7|11347.2|11343.2|11352.2|11347.7|11345.7|11341.7|7
1648094690000|2022-03-24 04:04:50|11347.1|11343.1|11346.2|11342.2|11347.2|11343.2|11346.2|11342.2|1
1648094700000|2022-03-24 04:05:00|11345.5|11341.5|11345.2|11341.2|11345.7|11341.7|11344.7|11340.7|2
1648094710000|2022-03-24 04:05:10|11344.7|11340.7|11349.2|11345.2|11351.2|11346.7|11344.7|11340.7|3
1648094720000|2022-03-24 04:05:20|11350|11346|11348.7|11344.7|11350.6|11346.6|11348.7|11344.7|2
1648094730000|2022-03-24 04:05:30|11349.1|11345.1|11348.2|11344.2|11351.6|11347.6|11347.7|11343.7|3
1648094740000|2022-03-24 04:05:40|11350.4|11346.4|11351.2|11347.2|11351.7|11347.7|11348.2|11344.2|1
1648094750000|2022-03-24 04:05:50|11350.7|11346.7|11360.1|11356.1|11361.1|11356.5|11350.7|11346.7|32
1648094760000|2022-03-24 04:06:00|11360.6|11356.6|11358.1|11354.1|11362.2|11357.6|11357.3|11352.1|14
1648094770000|2022-03-24 04:06:10|11357.2|11353.2|11358.6|11354.6|11358.6|11354.6|11351.8|11347.1|16
1648094780000|2022-03-24 04:06:20|11357.1|11353.1|11354.1|11350.1|11359.5|11355.5|11354.1|11349.1|7
1648094790000|2022-03-24 04:06:30|11355.9|11351.9|11355.1|11351.1|11357.6|11353.6|11354.1|11350.1|6
1648094800000|2022-03-24 04:06:40|11353.6|11349.6|11354.1|11350.1|11357.1|11353.1|11353.6|11349.6|7
1648094810000|2022-03-24 04:06:50|11354.6|11350.6|11343.3|11339.3|11357.1|11353.1|11340.8|11336.8|70
1648094820000|2022-03-24 04:07:00|11341.8|11337.8|11345.3|11341.3|11346.6|11342.6|11341.3|11336.3|14
1648094830000|2022-03-24 04:07:10|11345.2|11341.2|11343.7|11339.7|11345.2|11341.2|11342.7|11338.7|3
1648094840000|2022-03-24 04:07:20|11343.2|11339.2|11343.2|11339.2|11343.2|11339.2|11342.7|11338.7|1
1648094850000|2022-03-24 04:07:30|11343.8|11339.8|11346.8|11342.8|11348.7|11344.7|11343.8|11339.8|5
1648094860000|2022-03-24 04:07:40|11346.7|11342.7|11345.4|11341.4|11347.2|11343.2|11342.4|11338.4|25
1648094870000|2022-03-24 04:07:50|11342.9|11338.9|11343.9|11339.9|11344.3|11339.9|11341.4|11336.3|6
1648094880000|2022-03-24 04:08:00|11343.7|11339.7|11341.7|11337.7|11343.7|11339.7|11341.7|11337.7|4
1648094890000|2022-03-24 04:08:10|11342.6|11338.6|11345.3|11337.3|11345.3|11341.2|11342.6|11337.3|1
1648094900000|2022-03-24 04:08:20|11344.3|11340.3|11346.3|11338.3|11348|11343.7|11341.3|11337.3|7
1648094910000|2022-03-24 04:08:30|11344.8|11340.8|11345.8|11341.8|11347.8|11343.8|11344.8|11338.3|1
1648094930000|2022-03-24 04:08:50|11348.2|11340.2|11348.7|11344.7|11349.3|11345.2|11345.8|11340.2|5
1648094940000|2022-03-24 04:09:00|11348.3|11344.3|11341.3|11337.3|11349.2|11344.3|11341.3|11336.2|5
1648094950000|2022-03-24 04:09:10|11341.7|11337.7|11348.2|11340.2|11348.2|11343.7|11341.7|11337.2|3
1648094960000|2022-03-24 04:09:20|11345.8|11341.8|11344.8|11340.8|11346.7|11342.7|11344.3|11340.3|1
1648094970000|2022-03-24 04:09:30|11347.2|11339.2|11345.3|11341.3|11348.2|11343.2|11345.2|11339.2|6
1648094980000|2022-03-24 04:09:40|11345.2|11341.2|11346.7|11342.7|11348.2|11343.2|11345.2|11340.2|1
1648094990000|2022-03-24 04:09:50|11347.2|11343.2|11348.2|11344.2|11349.2|11345.2|11346.7|11341.2|6
1648095000000|2022-03-24 04:10:00|11348.3|11344.3|11358.2|11354.2|11359.2|11354.7|11346.7|11341.2|35
1648095010000|2022-03-24 04:10:10|11358.7|11354.7|11360.1|11352.1|11361.1|11355.5|11353.7|11349.3|16
1648095020000|2022-03-24 04:10:20|11358.6|11354.6|11358.7|11354.7|11360.1|11356.1|11357.7|11353.7|5
1648095030000|2022-03-24 04:10:30|11358.6|11354.6|11359.1|11355.1|11359.1|11355.1|11357.7|11353.7|1
1648095040000|2022-03-24 04:10:40|11358.1|11354.1|11357.7|11353.7|11358.2|11354.2|11357.7|11353.7|3
1648095050000|2022-03-24 04:10:50|11356.8|11352.8|11354.7|11350.7|11357.2|11353.2|11352.7|11348.2|5
1648095060000|2022-03-24 04:11:00|11352.6|11348.6|11355.7|11351.7|11355.7|11351.7|11352.2|11348.2|2
1648095070000|2022-03-24 04:11:10|11355.8|11351.8|11359.7|11355.7|11360.1|11356.1|11354.5|11350.5|10
1648095080000|2022-03-24 04:11:20|11358.7|11354.7|11362.1|11358.1|11362.6|11358.6|11358.7|11354.1|8
1648095090000|2022-03-24 04:11:30|11359.9|11355.9|11355.6|11351.6|11363.2|11356.1|11353.7|11349.1|10
1648095100000|2022-03-24 04:11:40|11355.7|11351.7|11355.7|11351.7|11355.7|11351.7|11355.7|11351.7|0
1648095110000|2022-03-24 04:11:50|11356.2|11352.2|11358|11354|11359.1|11355.1|11356.2|11352.2|5
1648095120000|2022-03-24 04:12:00|11358.1|11354.1|11356.6|11352.6|11358.6|11354.6|11356.2|11352.2|3
1648095130000|2022-03-24 04:12:10|11360.6|11356.6|11360.5|11356.5|11360.6|11356.6|11360.1|11356.1|7
1648095140000|2022-03-24 04:12:20|11360.1|11356.1|11360.1|11356.1|11360.5|11356.5|11359.6|11355.6|4
1648095150000|2022-03-24 04:12:30|11359.6|11355.6|11359.1|11355.1|11360.6|11356.6|11359.1|11355.1|3
1648095160000|2022-03-24 04:12:40|11359.5|11355.5|11360.2|11356.2|11360.6|11356.6|11359.1|11355.1|1
1648095170000|2022-03-24 04:12:50|11360.6|11356.6|11359.2|11355.2|11360.7|11356.7|11359.2|11355.2|0
1648095180000|2022-03-24 04:13:00|11359.6|11355.6|11356.2|11352.2|11360.6|11356.6|11354.2|11350.2|17
1648095190000|2022-03-24 04:13:10|11357.1|11353.1|11358.2|11354.2|11358.2|11354.2|11357.1|11353.1|0
1648095200000|2022-03-24 04:13:20|11357.7|11353.7|11359.2|11355.2|11359.7|11355.7|11357.7|11353.7|8
1648095210000|2022-03-24 04:13:30|11357.7|11353.7|11358.7|11354.7|11358.7|11354.7|11357.7|11353.7|0
1648095220000|2022-03-24 04:13:40|11358.6|11354.6|11357.6|11353.6|11358.6|11354.6|11355.8|11351.8|9
1648095230000|2022-03-24 04:13:50|11357.1|11353.1|11357.1|11353.1|11357.1|11353.1|11356.6|11352.6|0
1648095240000|2022-03-24 04:14:00|11356.6|11352.6|11360.1|11356.1|11362.5|11358.5|11356.1|11352.1|23
1648095250000|2022-03-24 04:14:10|11360.6|11356.6|11359.1|11355.1|11360.6|11356.6|11357.7|11353.7|3
1648095260000|2022-03-24 04:14:20|11359.6|11355.6|11359.6|11355.6|11360.1|11356.1|11359.6|11355.6|1
1648095270000|2022-03-24 04:14:30|11360.1|11356.1|11358.3|11354.3|11361.5|11357.5|11358.3|11354.3|8
1648095280000|2022-03-24 04:14:40|11357.7|11353.7|11359.6|11355.6|11360.6|11356.6|11357.6|11353.6|6
1648095290000|2022-03-24 04:14:50|11359.5|11355.5|11358.6|11354.6|11359.5|11355.5|11358.6|11354.6|1
1648095300000|2022-03-24 04:15:00|11359.1|11355.1|11359.6|11355.6|11359.6|11355.6|11359.1|11355.1|4
1648095310000|2022-03-24 04:15:10|11360.1|11356.1|11358.6|11354.6|11360.1|11356.1|11358.6|11354.6|7
1648095320000|2022-03-24 04:15:20|11359.1|11355.1|11359.1|11355.1|11360.6|11356.6|11358.6|11354.6|4
1648095330000|2022-03-24 04:15:30|11358.6|11354.6|11354.1|11350.1|11358.6|11354.6|11353.6|11349.6|8
1648095340000|2022-03-24 04:15:40|11355|11351|11355.1|11351.1|11356|11352|11354.1|11350.1|2
1648095350000|2022-03-24 04:15:50|11355.6|11351.6|11356.1|11352.1|11356.1|11352.1|11355.6|11351.6|0
1648095360000|2022-03-24 04:16:00|11357.1|11353.1|11359.6|11355.6|11360.1|11356.1|11357.1|11353.1|2
1648095370000|2022-03-24 04:16:10|11359.1|11355.1|11355.6|11351.6|11359.1|11355.1|11355.1|11351.1|1
1648095380000|2022-03-24 04:16:20|11356.6|11352.6|11357.1|11353.1|11357.1|11353.1|11356.1|11352.1|0
1648095390000|2022-03-24 04:16:30|11356.2|11352.2|11353.6|11349.6|11356.2|11352.2|11353.6|11349.6|1
1648095400000|2022-03-24 04:16:40|11354.1|11350.1|11356.1|11352.1|11357.1|11353.1|11353.6|11349.6|1
1648095410000|2022-03-24 04:16:50|11356.6|11352.6|11359.1|11355.1|11359.6|11355.6|11353.6|11349.6|4
1648095420000|2022-03-24 04:17:00|11357.6|11353.6|11362.9|11358.9|11363.5|11359.5|11356.1|11352.1|62
1648095430000|2022-03-24 04:17:10|11362.8|11358.8|11360.9|11356.9|11362.8|11358.8|11360.4|11356.4|1
1648095440000|2022-03-24 04:17:20|11363.8|11355.8|11359.9|11355.9|11363.8|11358.4|11358.4|11354.4|14
1648095450000|2022-03-24 04:17:30|11360.4|11356.4|11360.8|11356.8|11362.8|11358.8|11360.4|11356.4|4
1648095460000|2022-03-24 04:17:40|11360.9|11356.9|11360.9|11356.9|11360.9|11356.9|11360.9|11356.9|0
1648095470000|2022-03-24 04:17:50|11361.3|11357.3|11361.4|11357.4|11361.9|11357.9|11361.3|11357.3|2
1648095490000|2022-03-24 04:18:10|11361.5|11357.5|11361.9|11357.9|11362.9|11358.9|11361.5|11357.5|7
1648095500000|2022-03-24 04:18:20|11362.3|11358.3|11361.7|11357.7|11363.8|11359.8|11361.7|11357.7|20
1648095510000|2022-03-24 04:18:30|11362.2|11358.2|11362.7|11358.7|11362.7|11358.7|11362.2|11358.2|4
1648095520000|2022-03-24 04:18:40|11363.7|11359.7|11364.2|11360.2|11365.2|11361.2|11360.2|11356.2|42
1648095530000|2022-03-24 04:18:50|11363.7|11359.7|11368.2|11364.2|11370.1|11366.1|11361.7|11357.7|51
1648095540000|2022-03-24 04:19:00|11367.3|11363.3|11373.1|11369.1|11373.7|11369.7|11367.2|11363.2|37
1648095550000|2022-03-24 04:19:10|11372.7|11368.7|11391.5|11387.5|11392.5|11388.5|11371.3|11367.3|171
1648095560000|2022-03-24 04:19:20|11391.1|11387.1|11388.9|11384.9|11393|11389|11385|11381|30
1648095570000|2022-03-24 04:19:30|11386.7|11382.7|11380.1|11376.1|11388.8|11384.8|11380.1|11376.1|59
1648095580000|2022-03-24 04:19:40|11380.6|11376.6|11384.1|11380.1|11384.1|11380.1|11380.6|11376.6|8
1648095590000|2022-03-24 04:19:50|11385|11381|11385.1|11381.1|11387.6|11383.6|11384.6|11380.6|7
1648095600000|2022-03-24 04:20:00|11385.6|11381.6|11382.1|11378.1|11386.1|11382.1|11380.7|11376.7|9
1648095610000|2022-03-24 04:20:10|11381.7|11377.7|11383.8|11379.8|11385.7|11381.7|11376.3|11370.6|70
1648095620000|2022-03-24 04:20:20|11384.8|11380.8|11393.1|11389.1|11395.2|11390.7|11384.8|11380.3|26
1648095630000|2022-03-24 04:20:30|11393.3|11389.3|11395.2|11391.2|11396.3|11391.7|11390.6|11386.3|44
1648095640000|2022-03-24 04:20:40|11394.3|11390.3|11399.3|11395.3|11402.2|11398.2|11394.3|11390.3|47
1648095650000|2022-03-24 04:20:50|11398.7|11394.7|11396.7|11392.7|11398.7|11394.7|11393.8|11389.8|9
1648095660000|2022-03-24 04:21:00|11397.2|11393.2|11392.4|11388.4|11397.2|11393.2|11392.4|11388.4|7
1648095670000|2022-03-24 04:21:10|11392.8|11388.8|11392.8|11388.8|11393.9|11389.9|11392.3|11388.3|7
1648095680000|2022-03-24 04:21:20|11393.3|11389.3|11389.3|11385.3|11393.3|11389.3|11388.8|11384.8|12
1648095690000|2022-03-24 04:21:30|11388.8|11384.8|11389.3|11385.3|11389.8|11385.8|11388.8|11384.8|2
1648095700000|2022-03-24 04:21:40|11388.8|11384.8|11390.8|11386.8|11390.9|11386.9|11388.8|11384.8|4
1648095710000|2022-03-24 04:21:50|11390.3|11386.3|11389.4|11385.4|11390.3|11386.3|11389.4|11385.4|2
1648095720000|2022-03-24 04:22:00|11394|11386|11391.8|11387.8|11394|11389.3|11391.8|11386|11
1648095730000|2022-03-24 04:22:10|11392.3|11388.3|11392.7|11388.7|11393.7|11389.7|11390.8|11385.3|21
1648095740000|2022-03-24 04:22:20|11392.2|11388.2|11387.2|11383.2|11393.2|11389.2|11384.8|11380.8|12
1648095750000|2022-03-24 04:22:30|11387.7|11383.7|11387.2|11383.2|11388.2|11384.2|11386.3|11382.3|7
1648095760000|2022-03-24 04:22:40|11387.7|11383.7|11390.2|11386.2|11393.7|11389.7|11387.7|11383.7|4
1648095770000|2022-03-24 04:22:50|11390.6|11386.6|11390.2|11386.2|11391.1|11387.1|11390.2|11386.2|5
1648095780000|2022-03-24 04:23:00|11391.1|11387.1|11397.6|11393.6|11397.6|11393.6|11390.8|11386.8|15
1648095790000|2022-03-24 04:23:10|11399.6|11395.6|11398.8|11394.8|11399.6|11395.6|11397.1|11393.1|30
1648095800000|2022-03-24 04:23:20|11398.7|11394.7|11400.3|11396.3|11401.3|11397.3|11396.9|11392.9|49
1648095810000|2022-03-24 04:23:30|11401.6|11397.6|11400.3|11396.3|11405.3|11401.3|11400.3|11396.3|21
1648095820000|2022-03-24 04:23:40|11399.3|11395.3|11399.3|11395.3|11400.3|11396.3|11397.3|11392.3|115
1648095830000|2022-03-24 04:23:50|11399.8|11395.8|11398.4|11394.4|11399.8|11395.8|11397.4|11393.4|2
1648095840000|2022-03-24 04:24:00|11397.5|11393.5|11396.4|11392.4|11397.5|11393.5|11395.9|11391.9|19
1648095850000|2022-03-24 04:24:10|11396.8|11392.8|11396.9|11392.9|11396.9|11392.9|11396.4|11392.4|1
1648095860000|2022-03-24 04:24:20|11396.4|11392.4|11396.4|11392.4|11396.9|11392.9|11396.4|11392.4|1
1648095870000|2022-03-24 04:24:30|11396.8|11392.8|11395.9|11391.9|11396.9|11392.9|11395.9|11391.9|1
1648095880000|2022-03-24 04:24:40|11396.3|11392.3|11393.5|11389.5|11396.9|11392.9|11392.6|11388.6|6
1648095900000|2022-03-24 04:25:00|11395.4|11391.4|11395.5|11391.5|11395.5|11391.5|11394.5|11390.5|3
1648095910000|2022-03-24 04:25:10|11395|11391|11396.5|11388.5|11396.5|11391.9|11392|11388|13
1648095920000|2022-03-24 04:25:20|11395.5|11391.5|11394|11390|11395.5|11391.5|11394|11390|2
1648095950000|2022-03-24 04:25:50|11395|11391|11393|11389|11395|11391|11393|11389|2
1648095960000|2022-03-24 04:26:00|11390.7|11386.7|11393|11389|11393|11389|11390.5|11386.5|5
1648095970000|2022-03-24 04:26:10|11392.1|11388.1|11390.5|11386.5|11392.1|11388.1|11390.5|11386.5|4
1648095980000|2022-03-24 04:26:20|11388|11384|11398.4|11394.4|11398.7|11394.4|11383.1|11379.1|81
1648095990000|2022-03-24 04:26:30|11400.2|11396.2|11398|11394|11400.5|11396.5|11397|11391|19
1648096000000|2022-03-24 04:26:40|11397.5|11393.5|11397.5|11393.5|11398|11394|11397.1|11393.1|9
1648096010000|2022-03-24 04:26:50|11398.4|11394.4|11398.9|11394.9|11399.4|11395.4|11398.4|11394.4|4
1648096020000|2022-03-24 04:27:00|11399.3|11395.3|11399.4|11395.4|11399.4|11395.4|11398.9|11394.9|4
1648096030000|2022-03-24 04:27:10|11398.9|11394.9|11396|11392|11399.8|11395.8|11396|11392|4
1648096040000|2022-03-24 04:27:20|11396.4|11392.4|11396.5|11392.5|11397.4|11393.4|11396|11392|2
1648096050000|2022-03-24 04:27:30|11396|11392|11389.5|11385.5|11396.5|11392.5|11388|11384|8
1648096060000|2022-03-24 04:27:40|11389.1|11385.1|11389.4|11385.4|11389.5|11385.5|11388.5|11384.5|2
1648096070000|2022-03-24 04:27:50|11388.5|11384.5|11397|11393|11397|11393|11387.9|11383.9|21
1648096080000|2022-03-24 04:28:00|11396.4|11392.4|11392|11388|11397|11393|11392|11388|7
1648096090000|2022-03-24 04:28:10|11391.6|11387.6|11387.6|11383.6|11393.5|11389.5|11387.6|11383.6|8
1648096100000|2022-03-24 04:28:20|11387.1|11383.1|11393.4|11385.4|11393.4|11386|11387|11383|8
1648096110000|2022-03-24 04:28:30|11393|11385|11390|11386|11393|11386|11388|11384|5
1648096120000|2022-03-24 04:28:40|11389.9|11385.9|11391.8|11387.8|11391.9|11387.9|11389.9|11385.9|23
1648096130000|2022-03-24 04:28:50|11394.3|11386.3|11393.2|11389.2|11394.3|11389.2|11391|11386.3|6
1648096140000|2022-03-24 04:29:00|11393.3|11389.3|11393.8|11389.8|11393.8|11389.8|11393.3|11389.3|1
1648096150000|2022-03-24 04:29:10|11392.9|11388.9|11393.3|11389.3|11393.3|11389.3|11392.8|11388.8|2
1648096160000|2022-03-24 04:29:20|11395.7|11391.7|11394.2|11390.2|11398.3|11394.3|11393.8|11389.8|19
1648096170000|2022-03-24 04:29:30|11394.3|11390.3|11393.3|11389.3|11395.3|11391.3|11392.3|11388.3|2
1648096180000|2022-03-24 04:29:40|11392.8|11388.8|11394.8|11386.8|11395.3|11388.8|11390.8|11386.8|5
1648096190000|2022-03-24 04:29:50|11395.3|11387.3|11392.3|11388.3|11395.3|11389.8|11392.3|11387.3|0
1648096200000|2022-03-24 04:30:00|11391.9|11387.9|11390.3|11386.3|11392.8|11388.8|11390.3|11386.3|8
1648096210000|2022-03-24 04:30:10|11389.8|11385.8|11388.8|11384.8|11389.8|11385.8|11387.3|11383.3|14
1648096220000|2022-03-24 04:30:20|11388.3|11384.3|11395.3|11391.3|11395.8|11391.8|11388.3|11384.2|10
1648096230000|2022-03-24 04:30:30|11394.9|11390.9|11390.8|11386.8|11394.9|11390.9|11390.3|11386.3|2
1648096240000|2022-03-24 04:30:40|11390.3|11386.3|11387.4|11383.4|11392.4|11386.3|11387.3|11383.3|2
1648096250000|2022-03-24 04:30:50|11386.5|11382.5|11378.3|11374.3|11386.5|11382.5|11376.8|11372.8|17
1648096260000|2022-03-24 04:31:00|11377.4|11373.4|11378.3|11374.3|11380.3|11376.3|11376.8|11372.8|60
1648096270000|2022-03-24 04:31:10|11378.8|11374.8|11378.8|11374.8|11378.8|11374.8|11375.8|11371.8|7
1648096280000|2022-03-24 04:31:20|11379.3|11375.3|11386.8|11382.8|11387.9|11383.9|11379.3|11375.3|22
1648096290000|2022-03-24 04:31:30|11384.6|11380.6|11380.8|11376.8|11386.3|11382.3|11380.8|11376.8|4
1648096300000|2022-03-24 04:31:40|11379.9|11375.9|11380.3|11376.3|11380.8|11376.8|11378.3|11374.3|2
1648096310000|2022-03-24 04:31:50|11379.8|11375.8|11378.3|11374.3|11379.8|11375.8|11376.3|11372.3|10
1648096320000|2022-03-24 04:32:00|11377.3|11373.3|11378.4|11374.4|11378.8|11374.8|11376.8|11372.8|4
1648096330000|2022-03-24 04:32:10|11378.8|11374.8|11384.3|11380.3|11384.3|11380.3|11378.8|11374.8|12
1648096340000|2022-03-24 04:32:20|11383.8|11379.8|11381.3|11377.3|11383.8|11379.8|11380.8|11376.8|2
1648096350000|2022-03-24 04:32:30|11379.4|11375.4|11379.4|11375.4|11379.4|11375.4|11379.4|11375.4|3
1648096360000|2022-03-24 04:32:40|11379.8|11375.8|11384.3|11380.3|11384.3|11380.3|11379.8|11375.8|2
1648096370000|2022-03-24 04:32:50|11386.3|11382.3|11383.3|11379.3|11386.3|11382.3|11383.3|11379.3|2
1648096380000|2022-03-24 04:33:00|11383.8|11379.8|11383.8|11379.8|11383.8|11379.8|11383.8|11379.8|0
1648096390000|2022-03-24 04:33:10|11384.7|11380.7|11384.3|11380.3|11386.2|11382.2|11384.3|11380.3|1
1648096400000|2022-03-24 04:33:20|11384.8|11380.8|11384.3|11380.3|11384.8|11380.8|11383.8|11379.8|4
1648096410000|2022-03-24 04:33:30|11383.8|11379.8|11379.7|11375.7|11383.8|11379.8|11378.8|11374.8|11
1648096420000|2022-03-24 04:33:40|11380.2|11376.2|11382.3|11378.3|11383.2|11379.2|11380.2|11376.2|0
1648096430000|2022-03-24 04:33:50|11381.4|11377.4|11381.3|11377.3|11381.8|11377.8|11380.8|11376.8|3
1648096440000|2022-03-24 04:34:00|11381.8|11377.8|11380.8|11376.8|11382.8|11378.8|11380.8|11376.8|1
1648096450000|2022-03-24 04:34:10|11381.3|11377.3|11379.8|11375.8|11381.3|11377.3|11379.8|11375.8|6
1648096460000|2022-03-24 04:34:20|11380.7|11376.7|11381.3|11377.3|11382.8|11378.8|11380.7|11376.7|1
1648096470000|2022-03-24 04:34:30|11380.8|11376.8|11381.3|11377.3|11381.3|11377.3|11380.8|11376.8|0
1648096480000|2022-03-24 04:34:40|11380.8|11376.8|11382.3|11378.3|11382.3|11378.3|11380.3|11376.3|3
1648096490000|2022-03-24 04:34:50|11381.8|11377.8|11382.3|11378.3|11382.3|11378.3|11381.3|11377.3|1
1648096500000|2022-03-24 04:35:00|11381.8|11377.8|11375.8|11371.8|11381.8|11377.8|11374.8|11370.8|9
1648096510000|2022-03-24 04:35:10|11375.3|11371.3|11376.3|11372.3|11379.8|11375.8|11375.3|11371.3|8
1648096520000|2022-03-24 04:35:20|11376.8|11372.8|11376.3|11372.3|11376.8|11372.8|11376.3|11372.3|1
1648096530000|2022-03-24 04:35:30|11376.8|11372.8|11376.8|11372.8|11377.3|11373.3|11376.3|11372.3|2
1648096540000|2022-03-24 04:35:40|||||||||1
1648096550000|2022-03-24 04:35:50|11376.3|11372.3|11378.3|11374.3|11380.3|11376.3|11376.3|11372.3|6
1648096560000|2022-03-24 04:36:00|11378.7|11374.7|11373.3|11369.3|11380.3|11376.3|11372.3|11368.3|22
1648096570000|2022-03-24 04:36:10|11372.3|11368.3|11369.3|11365.3|11376.2|11369.8|11366.8|11362.8|32
1648096580000|2022-03-24 04:36:20|11368.4|11364.4|11369.2|11365.2|11371.3|11367.3|11366.3|11362.3|26
1648096590000|2022-03-24 04:36:30|11368.3|11364.3|11359.3|11355.3|11371.2|11367.2|11353.3|11348.3|75
1648096600000|2022-03-24 04:36:40|11361|11357|11359.3|11355.3|11362.3|11358.2|11358.3|11354.3|12
1648096610000|2022-03-24 04:36:50|11359.8|11355.8|11358.3|11354.3|11359.8|11355.8|11357.8|11353.8|6
1648096620000|2022-03-24 04:37:00|11358.8|11354.8|11360.3|11356.3|11362.3|11358.3|11358.8|11354.8|24
1648096630000|2022-03-24 04:37:10|11360.2|11356.2|11361.3|11357.3|11362.3|11358.3|11359.8|11355.8|2
1648096640000|2022-03-24 04:37:20|11362.3|11358.3|11362.3|11358.3|11362.3|11358.3|11359.3|11355.3|5
1648096650000|2022-03-24 04:37:30|11362.2|11358.2|11362.3|11354.3|11362.3|11358.2|11357.8|11353.8|20
1648096660000|2022-03-24 04:37:40|11360.3|11356.3|11356.2|11352.2|11361.3|11357.3|11354.3|11350.3|16
1648096670000|2022-03-24 04:37:50|11355.3|11351.3|11356.3|11352.3|11357.2|11353.2|11355.3|11351.3|8
1648096680000|2022-03-24 04:38:00|11357.1|11353.1|11360.3|11356.3|11360.3|11356.3|11357.1|11353.1|6
1648096690000|2022-03-24 04:38:10|11361.2|11357.2|11360.8|11356.8|11361.3|11357.3|11360.8|11356.8|3
1648096700000|2022-03-24 04:38:20|11361.3|11357.3|11360.8|11356.8|11361.3|11357.3|11360.8|11356.8|4
1648096710000|2022-03-24 04:38:30|11361.3|11357.3|11361.3|11357.3|11361.3|11357.3|11361.3|11357.3|0
1648096730000|2022-03-24 04:38:50|11359.9|11355.9|11358.9|11354.9|11359.9|11355.9|11358.9|11354.9|3
1648096740000|2022-03-24 04:39:00|11358.8|11354.8|11357.8|11353.8|11360.3|11356.3|11357.8|11353.8|7
1648096750000|2022-03-24 04:39:10|11358.2|11354.2|11359.8|11355.8|11361.8|11357.8|11358.2|11354.2|3
1648096760000|2022-03-24 04:39:20|||||||||1
1648096770000|2022-03-24 04:39:30|11359.7|11355.7|11358.2|11354.2|11361.2|11357.2|11357.9|11353.9|6
1648096780000|2022-03-24 04:39:40|11357.7|11353.7|11357.7|11353.7|11357.7|11353.7|11357.7|11353.7|1
1648096800000|2022-03-24 04:40:00|11357.8|11353.8|11358.2|11354.2|11359.6|11355.6|11357.8|11353.8|1
1648096810000|2022-03-24 04:40:10|11358.7|11354.7|11360.7|11356.7|11361.2|11357.2|11358.7|11354.7|1
1648096820000|2022-03-24 04:40:20|11361.2|11357.2|11360.7|11356.7|11361.2|11357.2|11360.7|11356.7|0
1648096830000|2022-03-24 04:40:30|11359.7|11355.7|11359.2|11355.2|11361.2|11357.2|11358.7|11354.7|6
1648096840000|2022-03-24 04:40:40|11359.3|11355.3|11357.2|11353.2|11360.2|11356.2|11357.2|11353.2|5
1648096850000|2022-03-24 04:40:50|11357.8|11353.8|11357.7|11353.7|11359.2|11355.2|11357.7|11353.7|2
1648096860000|2022-03-24 04:41:00|11359.5|11355.5|11359.2|11355.2|11361.7|11357.7|11359.2|11355.2|2
1648096870000|2022-03-24 04:41:10|11359.7|11355.7|11359.7|11355.7|11359.7|11355.7|11359.7|11355.7|0
1648096880000|2022-03-24 04:41:20|11360.2|11356.2|11361.2|11357.2|11362.2|11358.2|11359.7|11355.7|0
1648096890000|2022-03-24 04:41:30|11360.7|11356.7|11362.2|11358.2|11362.2|11358.2|11360.7|11356.7|2
1648096900000|2022-03-24 04:41:40|11361.8|11357.8|11360.7|11356.7|11362.2|11358.2|11360.7|11356.7|2
1648096910000|2022-03-24 04:41:50|11359.8|11355.8|11358.7|11354.7|11359.8|11355.8|11358.7|11354.7|5
1648096920000|2022-03-24 04:42:00|11357.8|11353.8|11360.2|11356.2|11360.2|11356.2|11355.2|11351.2|6
1648096930000|2022-03-24 04:42:10|11358.6|11354.6|11358.2|11354.2|11359.2|11355.2|11357.7|11353.7|4
1648096940000|2022-03-24 04:42:20|11358.7|11354.7|11360.7|11356.7|11360.7|11356.7|11358.7|11354.7|1
1648096950000|2022-03-24 04:42:30|11360.8|11356.8|11356.7|11352.7|11362.2|11358.2|11356.7|11352.7|14
1648096960000|2022-03-24 04:42:40|11357.2|11353.2|11354.7|11350.7|11357.7|11353.7|11353.7|11349.7|8
1648096970000|2022-03-24 04:42:50|11354.3|11350.3|11353.2|11349.2|11355.2|11351.2|11353.2|11349.2|5
1648096980000|2022-03-24 04:43:00|11353.7|11349.7|11353.9|11349.9|11354.2|11350.2|11349.9|11345.9|10
1648096990000|2022-03-24 04:43:10|11353.4|11349.4|11349.6|11345.6|11353.6|11349.4|11349.6|11345.6|19
1648097000000|2022-03-24 04:43:20|11341.3|11337.3|11332.9|11328.9|11341.3|11337.3|11326.5|11321|124
1648097010000|2022-03-24 04:43:30|11333.4|11329.4|11335.4|11331.4|11335.4|11331.4|11331.4|11327.4|11
1648097020000|2022-03-24 04:43:40|11336.9|11332.9|11332.4|11328.4|11336.9|11332.9|11332.4|11328.4|18
1648097030000|2022-03-24 04:43:50|11334.8|11326.8|11333.9|11329.9|11334.9|11330.9|11332.4|11326.8|4
1648097040000|2022-03-24 04:44:00|11333|11329|11334.4|11330.4|11336.9|11331.9|11332.9|11328.9|8
1648097050000|2022-03-24 04:44:10|11335.3|11331.3|11339.7|11335.7|11340.5|11336.5|11334.4|11330.4|76
1648097060000|2022-03-24 04:44:20|11339.2|11335.2|11341.7|11337.7|11343.8|11337.7|11338.3|11334.3|4
1648097070000|2022-03-24 04:44:30|11341.3|11337.3|11342.7|11338.7|11344.8|11339.2|11341.2|11336.8|1
1648097080000|2022-03-24 04:44:40|11343.2|11339.2|11347.8|11343.8|11350.2|11346.2|11343.2|11339.2|15
1648097090000|2022-03-24 04:44:50|11348.7|11344.7|11347.7|11343.7|11349.2|11345.2|11347.2|11343.2|5
1648097100000|2022-03-24 04:45:00|11348.2|11344.2|11349.3|11345.3|11351.8|11347.7|11347.2|11343.2|6
1648097110000|2022-03-24 04:45:10|11349.8|11345.8|11348.7|11344.7|11353.2|11349.2|11347.7|11343.7|9
1648097120000|2022-03-24 04:45:20|11349.1|11345.1|11346.7|11342.7|11350.1|11346.1|11346.7|11342.7|2
1648097130000|2022-03-24 04:45:30|11349.6|11341.6|11348.3|11344.3|11350.1|11346.1|11347.3|11341.6|3
1648097140000|2022-03-24 04:45:40|11348.8|11344.8|11350.1|11346.1|11352.6|11348.1|11348.3|11342.8|3
1648097150000|2022-03-24 04:45:50|11350.2|11346.2|11350.1|11346.1|11352.8|11347.7|11349.5|11343.6|12
1648097160000|2022-03-24 04:46:00|11350.6|11346.6|11350.6|11346.6|11350.6|11346.6|11350.6|11346.6|1
1648097170000|2022-03-24 04:46:10|11348.3|11344.3|11348.2|11344.2|11348.3|11344.3|11348.2|11344.2|8
1648097180000|2022-03-24 04:46:20|11347.3|11343.3|11351.7|11347.7|11351.7|11347.7|11347.2|11343.2|22
1648097190000|2022-03-24 04:46:30|11351.8|11347.8|11352.1|11348.1|11356.1|11352.1|11351.6|11345.6|9
1648097200000|2022-03-24 04:46:40|11353.6|11345.6|11350.6|11346.6|11353.7|11348.1|11350.6|11345.6|1
1648097210000|2022-03-24 04:46:50|11351.2|11347.2|11352.1|11348.1|11352.1|11348.1|11351.1|11347.1|1
1648097220000|2022-03-24 04:47:00|||||||||3
1648097230000|2022-03-24 04:47:10|11352.6|11348.6|11356.6|11352.6|11357.5|11352.6|11350.6|11346.6|9
1648097240000|2022-03-24 04:47:20|11357.1|11353.1|11357.5|11353.5|11357.6|11353.6|11356.6|11352.6|8
1648097250000|2022-03-24 04:47:30|11357.6|11353.6|11357.6|11353.6|11357.6|11353.6|11357.1|11353.1|5
1648097260000|2022-03-24 04:47:40|11357.1|11353.1|11356.6|11352.6|11357.1|11353.1|11356.1|11352.1|6
1648097270000|2022-03-24 04:47:50|11357.6|11353.6|11362.5|11358.5|11362.5|11358.5|11357.6|11353.6|17
1648097280000|2022-03-24 04:48:00|11363|11359|11365.6|11361.6|11366.6|11362.6|11362.6|11358.6|19
1648097290000|2022-03-24 04:48:10|11365.5|11361.5|11364.5|11360.5|11367|11363|11363.6|11359.6|20
1648097300000|2022-03-24 04:48:20|11365|11361|11361.1|11357.1|11365|11361|11361.1|11357.1|5
1648097310000|2022-03-24 04:48:30|11361|11357|11360|11356|11361|11357|11360|11356|0
1648097320000|2022-03-24 04:48:40|11359|11355|11358.7|11354.7|11360.1|11356.1|11358.6|11354.6|8
1648097330000|2022-03-24 04:48:50|11359.1|11355.1|11357.1|11353.1|11359.1|11355.1|11356.6|11352.6|3
1648097340000|2022-03-24 04:49:00|11357.6|11353.6|11358.6|11354.6|11360|11356|11356.5|11352.5|6
1648097350000|2022-03-24 04:49:10|11359|11355|11361.1|11357.1|11363.6|11358.6|11358.6|11354.6|2
1648097360000|2022-03-24 04:49:20|11360.6|11356.6|11359.5|11355.5|11363.1|11359.1|11358.5|11354.5|6
1648097370000|2022-03-24 04:49:30|11359.6|11355.6|11358.6|11354.6|11359.6|11355.6|11358.6|11354.6|0
1648097380000|2022-03-24 04:49:40|11357.7|11353.7|11357.1|11353.1|11357.7|11353.7|11355.3|11351.3|5
1648097390000|2022-03-24 04:49:50|11356.6|11352.6|11358.1|11354.1|11358.6|11354.6|11356.1|11352.1|14
1648097400000|2022-03-24 04:50:00|11357.6|11353.6|11357.6|11353.6|11357.6|11353.6|11357.6|11353.6|0
1648097410000|2022-03-24 04:50:10|11358.5|11354.5|11358.6|11354.6|11358.6|11354.6|11356.1|11352.1|7
1648097420000|2022-03-24 04:50:20|11358.1|11354.1|11359.6|11355.6|11360.1|11356.1|11357.6|11353.6|0
1648097430000|2022-03-24 04:50:30|11359.1|11355.1|11361|11357|11362.6|11358.6|11358.1|11354.1|5
1648097440000|2022-03-24 04:50:40|11360.6|11356.6|11359.1|11355.1|11360.6|11356.6|11358|11354|4
1648097450000|2022-03-24 04:50:50|11359.5|11355.5|11361|11357|11361|11357|11358.6|11354.6|2
1648097460000|2022-03-24 04:51:00|11361.1|11357.1|11359.6|11355.6|11361.1|11357.1|11359.1|11355.1|1
1648097470000|2022-03-24 04:51:10|11359.7|11355.7|11360.1|11356.1|11360.1|11356.1|11359.7|11355.7|0
1648097480000|2022-03-24 04:51:20|11359.5|11355.5|11359.1|11355.1|11359.5|11355.5|11358.1|11354.1|2
1648097490000|2022-03-24 04:51:30|11359|11355|11358.5|11354.5|11359|11355|11358.5|11354.5|1
1648097500000|2022-03-24 04:51:40|11358.1|11354.1|11359|11355|11359|11355|11358.1|11354.1|0
1648097510000|2022-03-24 04:51:50|11358.5|11354.5|11356.5|11352.5|11358.6|11354.5|11356.1|11350.6|4
1648097520000|2022-03-24 04:52:00|11357.1|11353.1|11357.5|11353.5|11357.5|11353.5|11356.5|11352.5|0
1648097530000|2022-03-24 04:52:10|11356.7|11352.7|11356.5|11352.5|11356.7|11352.7|11356.5|11352.5|0
1648097540000|2022-03-24 04:52:20|11356.1|11352.1|11356.5|11352.5|11356.5|11352.5|11356.1|11352.1|1
1648097560000|2022-03-24 04:52:40|11356|11352|11355.1|11351.1|11357|11353|11355.1|11351.1|3
1648097570000|2022-03-24 04:52:50|11355.5|11351.5|11356|11352|11356.5|11352.5|11354.6|11350.6|3
1648097580000|2022-03-24 04:53:00|11356.5|11352.5|11357|11353|11357|11353|11355.5|11351.5|3
1648097590000|2022-03-24 04:53:10|11357.1|11353.1|11356.1|11352.1|11357.5|11353.5|11356.1|11352.1|1
1648097600000|2022-03-24 04:53:20|11356|11352|11356.6|11352.6|11357.1|11353.1|11355.5|11351.5|6
1648097610000|2022-03-24 04:53:30|11357|11353|11357|11353|11357|11353|11357|11353|0
1648097630000|2022-03-24 04:53:50|11356.6|11352.6|11356.6|11352.6|11356.6|11352.6|11356.6|11352.6|1
1648097640000|2022-03-24 04:54:00|11355.6|11351.6|11355.6|11351.6|11356.6|11352.6|11355.6|11351.6|4
1648097650000|2022-03-24 04:54:10|11356.1|11352.1|11361|11357|11361|11357|11356.1|11352.1|4
1648097660000|2022-03-24 04:54:20|11360.6|11356.6|11362.6|11358.6|11362.6|11358.6|11359.6|11355.6|5
1648097670000|2022-03-24 04:54:30|11363.9|11359.9|11364.5|11360.5|11365.5|11361.5|11363.1|11359.1|5
1648097680000|2022-03-24 04:54:40|11364.6|11360.6|11366.5|11362.5|11367|11363|11364|11360|5
1648097690000|2022-03-24 04:54:50|11366|11362|11364|11360|11366|11362|11363.1|11359.1|2
1648097730000|2022-03-24 04:55:30|11363.1|11359.1|11362.6|11358.6|11363.1|11359.1|11361.6|11357.6|3
1648097740000|2022-03-24 04:55:40|11363.5|11359.5|11361.6|11357.6|11363.5|11359.5|11361.6|11357.6|5
1648097750000|2022-03-24 04:55:50|11361.1|11357.1|11361.5|11357.5|11361.5|11357.5|11361.1|11357.1|0
1648097760000|2022-03-24 04:56:00|11362|11358|11363|11359|11363|11359|11362|11358|0
1648097770000|2022-03-24 04:56:10|11361.7|11357.7|11362.5|11358.5|11362.5|11358.5|11361.6|11357.6|2
1648097780000|2022-03-24 04:56:20|11361.6|11357.6|11362|11358|11362.5|11358.5|11361.5|11357.5|1
1648097790000|2022-03-24 04:56:30|11362.5|11358.5|11362.5|11358.5|11362.5|11358.5|11362.5|11358.5|0
1648097800000|2022-03-24 04:56:40|11362|11358|11362|11358|11362|11358|11362|11358|1
1648097820000|2022-03-24 04:57:00|11361.6|11357.6|11362|11358|11362|11358|11361.6|11357.6|1
1648097830000|2022-03-24 04:57:10|11362.5|11358.5|11362|11358|11362.5|11358.5|11361.5|11357.5|3
1648097840000|2022-03-24 04:57:20|11362.5|11358.5|11362.5|11358.5|11362.5|11358.5|11362|11358|3
1648097850000|2022-03-24 04:57:30|11362.1|11358.1|11362|11358|11362.5|11358.5|11362|11358|1
1648097860000|2022-03-24 04:57:40|11363.3|11359.3|11363.5|11359.5|11364|11360|11363.3|11359.3|0
1648097870000|2022-03-24 04:57:50|11363.1|11359.1|11363|11359|11363.1|11359.1|11363|11359|0
1648097880000|2022-03-24 04:58:00|11363.4|11359.4|11362.5|11358.5|11363.5|11359.5|11362|11358|2
1648097890000|2022-03-24 04:58:10|11362.9|11358.9|11362.6|11358.6|11362.9|11358.9|11362.6|11358.6|0
1648097900000|2022-03-24 04:58:20|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|0
1648097910000|2022-03-24 04:58:30|11366.5|11362.5|11363.6|11359.6|11368.1|11364.1|11362.1|11358.1|23
1648097920000|2022-03-24 04:58:40|11363.5|11359.5|11363.5|11359.5|11364.8|11360.8|11362.5|11358.5|1
1648097930000|2022-03-24 04:58:50|11363|11359|11362.5|11358.5|11363|11359|11362|11358|1
1648097940000|2022-03-24 04:59:00|11362.6|11358.6|11362.6|11358.6|11362.6|11358.6|11361.7|11357.7|1
1648097950000|2022-03-24 04:59:10|11362.5|11358.5|11362.5|11358.5|11362.5|11358.5|11362.5|11358.5|0
1648097960000|2022-03-24 04:59:20|11361|11357|11361|11357|11362|11358|11360|11356|8
1648097970000|2022-03-24 04:59:30|11367.3|11363.3|11366.4|11362.4|11369.4|11365.4|11365.9|11361.9|16
1648097980000|2022-03-24 04:59:40|11365.9|11361.9|11364.5|11360.5|11366.9|11362.9|11363.5|11359.5|2
1648097990000|2022-03-24 04:59:50|11364.4|11360.4|11364.4|11360.4|11366.3|11362.3|11364.4|11360.4|1
1648098000000|2022-03-24 05:00:00|11365.4|11361.4|11366.4|11362.4|11367.4|11363.4|11363.5|11359.5|9
1648098010000|2022-03-24 05:00:10|11366|11362|11365.4|11361.4|11366.9|11362.9|11365.4|11361.4|1
1648098020000|2022-03-24 05:00:20|11364.4|11360.4|11364.9|11360.9|11364.9|11360.9|11361.9|11357.9|6
1648098030000|2022-03-24 05:00:30|11365.4|11361.4|11366.4|11362.4|11366.9|11362.9|11365|11361|0
1648098040000|2022-03-24 05:00:40|11366.9|11362.9|11366.9|11362.9|11366.9|11362.9|11366.5|11362.5|0
1648098050000|2022-03-24 05:00:50|11367.9|11363.9|11367.9|11363.9|11369.4|11365.4|11366.9|11362.9|3
1648098060000|2022-03-24 05:01:00|11368.4|11364.4|11369.4|11365.4|11369.4|11365.4|11367.4|11363.4|7
1648098070000|2022-03-24 05:01:10|11367.9|11363.9|11367.4|11363.4|11370.9|11366.9|11366.4|11362.4|16
1648098080000|2022-03-24 05:01:20|11368.3|11364.3|11367.4|11363.4|11368.4|11364.4|11366.4|11362.4|2
1648098090000|2022-03-24 05:01:30|11366.9|11362.9|11365.9|11361.9|11366.9|11362.9|11365.9|11361.9|1
1648098110000|2022-03-24 05:01:50|11368.1|11364.1|11366.9|11362.9|11368.9|11364.9|11365.9|11361.9|2
1648098120000|2022-03-24 05:02:00|11366.4|11362.4|11365.9|11361.9|11366.9|11362.9|11365.4|11361.4|3
1648098130000|2022-03-24 05:02:10|11366.9|11362.9|11365.4|11361.4|11366.9|11362.9|11364.4|11360.4|4
1648098140000|2022-03-24 05:02:20|11364.9|11360.9|11365.4|11361.4|11365.9|11361.9|11364.4|11360.4|1
1648098150000|2022-03-24 05:02:30|11364.5|11360.5|11360.4|11356.4|11364.5|11360.5|11358.5|11354.5|9
1648098160000|2022-03-24 05:02:40|11362.9|11358.9|11360.4|11356.4|11365.4|11361.4|11359.6|11355.6|4
1648098170000|2022-03-24 05:02:50|11360.2|11356.2|11360.4|11356.4|11361.9|11357.9|11357.4|11353.4|19
1648098180000|2022-03-24 05:03:00|11360.9|11356.9|11360.9|11356.9|11362.7|11358.7|11358.9|11354.5|1
1648098190000|2022-03-24 05:03:10|11360.5|11356.5|11360.5|11356.5|11361|11357|11360.5|11356.5|0
1648098200000|2022-03-24 05:03:20|11361|11357|11360.4|11356.4|11362.4|11358.4|11358.9|11354.4|6
1648098210000|2022-03-24 05:03:30|11360|11356|11360.9|11356.9|11361.4|11357.4|11359.5|11355.5|1
1648098220000|2022-03-24 05:03:40|11358.9|11354.9|11362.4|11358.4|11363.4|11358.9|11358.9|11354.9|3
1648098230000|2022-03-24 05:03:50|11361.9|11357.9|11361.9|11357.9|11361.9|11357.9|11361.9|11357.9|0
1648098240000|2022-03-24 05:04:00|11362.9|11358.9|11361.9|11357.9|11362.9|11358.9|11361.9|11357.9|0
1648098250000|2022-03-24 05:04:10|11362.3|11358.3|11361.3|11357.3|11363.9|11359.9|11361.3|11357.3|3
1648098260000|2022-03-24 05:04:20|11362|11358|11361.9|11357.9|11362.9|11358.9|11360.9|11356.9|2
1648098270000|2022-03-24 05:04:30|11362.8|11358.8|11362.9|11358.9|11362.9|11358.9|11361.9|11357.9|0
1648098280000|2022-03-24 05:04:40|11362.4|11358.4|11362.5|11358.5|11363.5|11359.4|11360.9|11355.5|1
1648098290000|2022-03-24 05:04:50|11362.9|11358.9|11362.4|11358.4|11362.9|11358.9|11362.4|11358.4|0
1648098300000|2022-03-24 05:05:00|11361.4|11357.4|11361.4|11357.4|11362.4|11358.4|11360.4|11356.4|0
1648098310000|2022-03-24 05:05:10|11360.5|11356.5|11362.4|11358.4|11362.9|11358.9|11359.5|11355.5|2
1648098320000|2022-03-24 05:05:20|11362|11358|11362.3|11358.3|11362.4|11358.4|11361.4|11357.4|1
1648098330000|2022-03-24 05:05:30|11362.4|11358.4|11362.4|11358.4|11362.4|11358.4|11359.5|11355.5|3
1648098340000|2022-03-24 05:05:40|11361.9|11357.9|11362.4|11358.4|11362.4|11358.4|11361.4|11357.4|1
1648098350000|2022-03-24 05:05:50|11361.8|11357.8|11361.4|11357.4|11361.8|11357.8|11361.4|11357.4|0
1648098360000|2022-03-24 05:06:00|11361.8|11357.8|11358.4|11354.4|11361.9|11357.9|11358.4|11354.4|3
1648098370000|2022-03-24 05:06:10|11359.7|11355.7|11360.4|11356.4|11360.4|11356.4|11355.9|11350.4|5
1648098390000|2022-03-24 05:06:30|11359.9|11355.9|11359.9|11355.9|11360.4|11356.4|11359.9|11355.9|1
1648098400000|2022-03-24 05:06:40|11358.6|11354.6|11358.4|11354.4|11358.6|11354.6|11357.4|11353.4|1
1648098410000|2022-03-24 05:06:50|11357.5|11353.5|11360.9|11356.9|11361.4|11357.4|11356.8|11352.8|4
1648098420000|2022-03-24 05:07:00|11363.4|11359.4|11363.4|11359.4|11366.4|11361.4|11360.4|11356.4|9
1648098430000|2022-03-24 05:07:10|11363.9|11359.9|11363.4|11359.4|11363.9|11359.9|11363.4|11359.4|1
1648098440000|2022-03-24 05:07:20|11362.9|11358.9|11361.4|11357.4|11362.9|11358.9|11361.4|11357.4|4
1648098460000|2022-03-24 05:07:40|11361.9|11357.9|11361.4|11357.4|11362.4|11358.4|11361.4|11357.4|1
1648098490000|2022-03-24 05:08:10|11361.8|11357.8|11362.4|11358.4|11362.4|11358.4|11361.8|11357.8|0
1648098500000|2022-03-24 05:08:20|11362.8|11358.8|11362.4|11358.4|11363.3|11359.3|11362.4|11358.4|1
1648098510000|2022-03-24 05:08:30|11362.3|11358.3|11360.3|11356.3|11362.3|11358.3|11359.9|11355.9|3
1648098520000|2022-03-24 05:08:40|11359.8|11355.8|11360.8|11356.8|11361.3|11357.3|11359.8|11355.8|1
1648098540000|2022-03-24 05:09:00|11361.4|11357.4|11361.9|11357.9|11361.9|11357.9|11361.4|11357.4|0
1648098550000|2022-03-24 05:09:10|11361.8|11357.8|11361.3|11357.3|11361.9|11357.9|11361.3|11357.3|0
1648098560000|2022-03-24 05:09:20|11361.4|11357.4|11361.4|11357.4|11361.4|11357.4|11361.4|11357.4|0
1648098570000|2022-03-24 05:09:30|11361.8|11357.8|11361.8|11357.8|11361.8|11357.8|11361.8|11357.8|0
1648098580000|2022-03-24 05:09:40|11362.3|11358.3|11362.3|11358.3|11362.3|11358.3|11361.8|11357.8|1
1648098590000|2022-03-24 05:09:50|11361.8|11357.8|11361.3|11357.3|11361.8|11357.8|11360.9|11356.9|0
1648098600000|2022-03-24 05:10:00|11360.3|11356.3|11357.9|11353.9|11361.3|11356.3|11357.4|11353.3|14
1648098610000|2022-03-24 05:10:10|11359.6|11355.6|11360.3|11356.3|11360.7|11356.7|11358.3|11354.3|1
1648098620000|2022-03-24 05:10:20|11360.5|11352.5|11357.3|11353.3|11360.5|11355.8|11355.6|11351.6|10
1648098630000|2022-03-24 05:10:30|11357.8|11353.8|11358.3|11354.3|11358.3|11354.3|11357.4|11353.4|0
1648098640000|2022-03-24 05:10:40|11358.4|11354.4|11357.8|11353.8|11358.4|11354.4|11357.8|11353.8|0
1648098650000|2022-03-24 05:10:50|11357.9|11353.9|11358.3|11354.3|11359.3|11355.3|11357.9|11353.9|3
1648098660000|2022-03-24 05:11:00|11357.4|11353.4|11360.3|11356.3|11360.8|11356.8|11357.4|11353.4|3
1648098670000|2022-03-24 05:11:10|11359.8|11355.8|11360.8|11356.8|11360.8|11356.8|11359.4|11355.4|1
1648098680000|2022-03-24 05:11:20|11360.7|11356.7|11358.3|11354.3|11360.7|11356.7|11356.4|11352.4|3
1648098690000|2022-03-24 05:11:30|11357.8|11353.8|11357.3|11353.3|11359.2|11355.2|11356.3|11352.3|2
1648098700000|2022-03-24 05:11:40|11356.9|11352.9|11357.3|11353.3|11357.3|11353.3|11355.3|11351.3|5
1648098710000|2022-03-24 05:11:50|11355.8|11351.8|11355.8|11351.8|11357.3|11353.3|11355.8|11351.8|0
1648098720000|2022-03-24 05:12:00|11356.3|11352.3|11362.3|11358.3|11362.3|11358.3|11356.3|11352.3|5
1648098730000|2022-03-24 05:12:10|11363.8|11359.8|11363.3|11359.3|11363.8|11359.8|11363.3|11359.3|3
1648098740000|2022-03-24 05:12:20|11362.8|11358.8|11362.8|11358.8|11362.8|11358.8|11362.3|11358.3|1
1648098760000|2022-03-24 05:12:40|11363.3|11359.3|11362.3|11358.3|11363.3|11359.3|11362.3|11358.3|1
1648098770000|2022-03-24 05:12:50|11360.8|11356.8|11362.3|11358.3|11362.9|11358.9|11360.8|11356.8|4
1648098780000|2022-03-24 05:13:00|11362.8|11358.8|11358.8|11354.8|11362.8|11358.8|11357.3|11353.3|3
1648098790000|2022-03-24 05:13:10|||||||||1
1648098810000|2022-03-24 05:13:30|11357.4|11353.4|11361.3|11357.3|11361.7|11357.7|11357.4|11353.4|4
1648098820000|2022-03-24 05:13:40|11362.2|11358.2|11362.3|11358.3|11362.3|11358.3|11362.2|11358.2|1
1648098840000|2022-03-24 05:14:00|11362.4|11358.4|11361.8|11357.8|11362.8|11358.8|11361.8|11357.8|1
1648098850000|2022-03-24 05:14:10|11362.3|11358.3|11359.9|11355.9|11363.8|11359.8|11359.9|11355.9|7
1648098860000|2022-03-24 05:14:20|11360.2|11356.2|11362.3|11358.3|11362.3|11358.3|11359.8|11355.8|2
1648098870000|2022-03-24 05:14:30|11361.4|11357.4|11360.8|11356.8|11362.3|11358.3|11359.8|11355.8|2
1648098890000|2022-03-24 05:14:50|11359.9|11355.9|11359.8|11355.8|11359.9|11355.9|11359.8|11355.8|0
1648098900000|2022-03-24 05:15:00|11359.4|11355.4|11359.3|11355.3|11362.3|11358.3|11359.3|11355.3|4
1648098910000|2022-03-24 05:15:10|11358.4|11354.4|11359.3|11355.3|11360.8|11356.8|11358.3|11354.3|1
1648098930000|2022-03-24 05:15:30|11358.9|11354.9|11358.4|11354.4|11358.9|11354.9|11358.4|11354.4|1
1648098940000|2022-03-24 05:15:40|11358.9|11354.9|11358.4|11354.4|11358.9|11354.9|11357.9|11353.9|1
1648098950000|2022-03-24 05:15:50|11358.8|11354.8|11352.4|11348.4|11358.8|11354.8|11351.6|11347.5|15
1648098960000|2022-03-24 05:16:00|11352.9|11348.9|11354.4|11350.4|11355.4|11351.4|11352.4|11348.4|2
1648098970000|2022-03-24 05:16:10|11353.1|11349.1|11353.5|11349.5|11357.3|11353.3|11352.9|11348.4|10
1648098980000|2022-03-24 05:16:20|11354|11350|11355.9|11351.9|11357.5|11353.4|11354|11349.5|4
1648098990000|2022-03-24 05:16:30|11355.5|11351.5|11356.4|11352.4|11356.9|11352.9|11355.4|11351.4|5
1648099010000|2022-03-24 05:16:50|11356|11352|11355.4|11351.4|11356|11352|11355.4|11351.4|0
1648099020000|2022-03-24 05:17:00|11356.3|11352.3|11355.5|11351.5|11356.4|11352.4|11355|11351|4
1648099030000|2022-03-24 05:17:10|11356|11352|11355.9|11351.9|11357.4|11353.4|11355.4|11351.4|2
1648099040000|2022-03-24 05:17:20|11356.4|11352.4|11356|11352|11357.9|11353.9|11355.9|11351.9|3
1648099050000|2022-03-24 05:17:30|11355.9|11351.9|11356|11352|11356.4|11352.4|11355.9|11351.9|0
1648099060000|2022-03-24 05:17:40|11356.4|11352.4|11359.4|11355.4|11359.4|11355.4|11355.9|11351.9|3
1648099070000|2022-03-24 05:17:50|11359.9|11355.9|11362.9|11358.9|11362.9|11358.9|11359.9|11355.9|3
1648099080000|2022-03-24 05:18:00|11363|11359|11361.4|11357.4|11363.9|11359.9|11361|11357|9
1648099090000|2022-03-24 05:18:10|11362.4|11358.4|11361.4|11357.4|11362.4|11358.4|11361.4|11357.4|1
1648099100000|2022-03-24 05:18:20|11361.9|11357.9|11361.4|11357.4|11362.4|11358.4|11361.4|11357.4|3
1648099120000|2022-03-24 05:18:40|11362.3|11358.3|11361.4|11357.4|11362.4|11358.4|11361.4|11357.4|6
1648099130000|2022-03-24 05:18:50|11359.4|11355.4|11359.4|11355.4|11359.4|11355.4|11359.4|11355.4|3
1648099150000|2022-03-24 05:19:10|11360|11356|11359.4|11355.4|11360|11356|11359.4|11355.4|0
1648099160000|2022-03-24 05:19:20|11359.9|11355.9|11359.5|11355.5|11360.4|11356.4|11359.4|11355.4|0
1648099170000|2022-03-24 05:19:30|11359.4|11355.4|11358.8|11354.8|11359.4|11355.4|11358.8|11354.8|0
1648099180000|2022-03-24 05:19:40|11359|11355|11360.3|11356.3|11361.8|11357.8|11359|11355|0
1648099190000|2022-03-24 05:19:50|11360.4|11356.4|11365.3|11361.3|11366.3|11362.3|11360.4|11356.4|19
1648099200000|2022-03-24 05:20:00|11364.5|11360.5|11367.8|11363.8|11370.6|11366.6|11363.3|11359.3|28
1648099210000|2022-03-24 05:20:10|11369.2|11365.2|11380.7|11376.7|11382.2|11378.2|11368.8|11364.8|79
1648099220000|2022-03-24 05:20:20|11381.7|11377.7|11382.6|11378.6|11386.1|11381.1|11381.2|11377.2|38
1648099230000|2022-03-24 05:20:30|11383|11379|11381|11377|11383.6|11379.6|11379.6|11375.6|7
1648099240000|2022-03-24 05:20:40|11381.1|11377.1|11383.6|11379.6|11384|11380|11380.6|11376.6|12
1648099250000|2022-03-24 05:20:50|11385|11381|11384.1|11380.1|11385|11381|11382.2|11378.2|16
1648099260000|2022-03-24 05:21:00|11383.6|11379.6|11395|11391|11395.5|11391.5|11383.1|11379.1|60
1648099270000|2022-03-24 05:21:10|11394.6|11390.6|11393|11389|11394.9|11390.9|11392|11388|26
1648099280000|2022-03-24 05:21:20|11393.4|11389.4|11396|11392|11396|11392|11391.5|11387.5|21
1648099290000|2022-03-24 05:21:30|11396.5|11392.5|11394|11390|11397.5|11393.5|11393.5|11389.5|20
1648099300000|2022-03-24 05:21:40|11393.2|11389.2|11394|11390|11394.5|11390.5|11393.2|11389.2|6
1648099310000|2022-03-24 05:21:50|11395.1|11391.1|11395.5|11391.5|11395.5|11391.5|11394.6|11390.6|3
1648099320000|2022-03-24 05:22:00|11395|11391|11395.5|11391.5|11395.5|11391.5|11394.5|11390.5|5
1648099330000|2022-03-24 05:22:10|11395.1|11391.1|11395|11391|11395.4|11391.4|11395|11391|4
1648099340000|2022-03-24 05:22:20|11394.4|11390.4|11394.5|11390.5|11395|11391|11392|11388|24
1648099350000|2022-03-24 05:22:30|11394|11390|11394.5|11390.5|11394.5|11390.5|11394|11390|3
1648099360000|2022-03-24 05:22:40|11394.7|11390.7|11397.5|11393.5|11397.5|11393.5|11394.7|11390.7|22
1648099370000|2022-03-24 05:22:50|11397|11393|11397|11393|11398|11394|11397|11393|4
1648099380000|2022-03-24 05:23:00|11397.5|11393.5|11391|11387|11397.5|11393.5|11390.2|11386.2|47
1648099390000|2022-03-24 05:23:10|11392.5|11388.5|11391.7|11387.7|11393.2|11389.2|11391.7|11387.7|4
1648099400000|2022-03-24 05:23:20|11391.3|11387.3|11393.7|11389.7|11393.7|11389.7|11391.2|11387.2|3
1648099410000|2022-03-24 05:23:30|11394.2|11390.2|11393.2|11389.2|11395.2|11391.2|11393.2|11389.2|7
1648099420000|2022-03-24 05:23:40|11393.7|11389.7|11395.2|11391.2|11396.2|11392.2|11393.7|11389.7|1
1648099430000|2022-03-24 05:23:50|11394.7|11390.7|11394.2|11390.2|11394.7|11390.7|11394.2|11390.2|2
1648099440000|2022-03-24 05:24:00|11393.7|11389.7|11395.1|11391.1|11396.1|11392.1|11392.1|11388.1|4
1648099450000|2022-03-24 05:24:10|11394.7|11390.7|11396.1|11392.1|11397.6|11393.6|11394.6|11390.6|9
1648099460000|2022-03-24 05:24:20|11396.5|11392.5|11398.1|11394.1|11399.1|11395.1|11396.5|11392.5|8
1648099470000|2022-03-24 05:24:30|11398.6|11394.6|11397.1|11393.1|11399.6|11395.6|11397.1|11393.1|10
1648099480000|2022-03-24 05:24:40|11397|11393|11396.1|11392.1|11397|11393|11394.6|11390.6|5
1648099490000|2022-03-24 05:24:50|11396.6|11392.6|11398.6|11394.6|11400.1|11396.1|11394.6|11390.6|17
1648099500000|2022-03-24 05:25:00|11398.1|11394.1|11397.7|11393.7|11398.6|11394.6|11397.7|11393.7|7
1648099510000|2022-03-24 05:25:10|11397.6|11393.6|11397.1|11393.1|11397.6|11393.6|11396.1|11392.1|3
1648099520000|2022-03-24 05:25:20|11397.6|11393.6|11395.1|11391.1|11398|11393.6|11395.1|11390|6
1648099530000|2022-03-24 05:25:30|11396.1|11392.1|11397.1|11393.1|11398.6|11394.6|11396.1|11392.1|4
1648099540000|2022-03-24 05:25:40|11396.6|11392.6|11398|11394|11398.1|11394.1|11396.6|11390.1|2
1648099550000|2022-03-24 05:25:50|11397.6|11393.6|11410|11406|11411.1|11406.5|11396.6|11392.6|68
1648099560000|2022-03-24 05:26:00|11409.6|11405.6|11404.5|11400.5|11409.6|11405.6|11404.5|11400.5|11
1648099570000|2022-03-24 05:26:10|11404|11400|11404|11400|11404|11400|11403|11399|10
1648099580000|2022-03-24 05:26:20|11402|11398|11399.5|11395.5|11402.9|11398.9|11399.5|11395.5|18
1648099590000|2022-03-24 05:26:30|11399|11395|11398.5|11394.5|11399|11395|11398|11394|7
1648099600000|2022-03-24 05:26:40|11398.1|11394.1|11398.1|11394.1|11399|11395|11398.1|11394.1|1
1648099610000|2022-03-24 05:26:50|11401.1|11397.1|11408|11404|11408.9|11404.9|11401.1|11397.1|8
1648099620000|2022-03-24 05:27:00|11407.9|11403.9|11406|11402|11407.9|11403.9|11404|11400|7
1648099630000|2022-03-24 05:27:10|11407.3|11403.3|11406.9|11402.9|11407.4|11403.4|11406.9|11402.9|5
1648099640000|2022-03-24 05:27:20|11407.3|11403.3|11409.5|11405.5|11409.5|11405.5|11407.3|11403.3|4
1648099650000|2022-03-24 05:27:30|11409|11405|11407|11403|11409|11405|11406.5|11402.5|5
1648099660000|2022-03-24 05:27:40|11407.8|11403.8|11407|11403|11407.8|11403.8|11406.5|11402.5|3
1648099670000|2022-03-24 05:27:50|11406.5|11402.5|11408|11404|11409|11405|11405.5|11401.5|4
1648099680000|2022-03-24 05:28:00|11407.5|11403.5|11407|11403|11408.5|11404.5|11407|11403|3
1648099690000|2022-03-24 05:28:10|11407.4|11403.4|11407.5|11403.5|11407.5|11403.5|11406.5|11402.5|4
1648099700000|2022-03-24 05:28:20|11406.5|11402.5|11407|11403|11407.5|11403.5|11402.1|11398.1|14
1648099710000|2022-03-24 05:28:30|11407.5|11403.5|11401.1|11397.1|11407.5|11403.5|11400.6|11396.6|23
1648099720000|2022-03-24 05:28:40|11401.5|11397.5|11400.6|11396.6|11403.1|11399.1|11399.3|11395.3|6
1648099730000|2022-03-24 05:28:50|11398.8|11394.8|11398.6|11394.6|11400.7|11395.6|11397.6|11392.2|12
1648099740000|2022-03-24 05:29:00|11401.1|11393.1|11401.1|11393.1|11401.1|11393.1|11401.1|11393.1|1
1648099750000|2022-03-24 05:29:10|11398.6|11394.6|11400.1|11396.1|11403.6|11399.6|11398.6|11393.1|7
1648099760000|2022-03-24 05:29:20|11399.2|11395.2|11404.1|11400.1|11405.3|11401.3|11399.1|11395.1|10
1648099770000|2022-03-24 05:29:30|11404.6|11400.6|11404.5|11400.5|11404.6|11400.6|11403.6|11399.6|1
1648099780000|2022-03-24 05:29:40|11404.1|11400.1|11404.4|11400.4|11404.5|11400.5|11403.9|11399.9|1
1648099790000|2022-03-24 05:29:50|11404.5|11400.5|11402.1|11398.1|11404.5|11400.5|11401.3|11397.3|6
1648099800000|2022-03-24 05:30:00|11401.7|11397.7|11422|11418|11422|11418|11401.6|11397.6|72
1648099810000|2022-03-24 05:30:10|11421.6|11417.6|11420|11416|11422.1|11418|11415.7|11411.7|26
1648099820000|2022-03-24 05:30:20|11419.5|11415.5|11421|11417|11421.5|11417.5|11418.7|11414.7|7
1648099830000|2022-03-24 05:30:30|11419|11415|11421|11417|11421|11417|11419|11415|6
1648099840000|2022-03-24 05:30:40|11421.5|11417.5|11420.5|11416.5|11422.4|11418.4|11419.5|11415.5|15
1648099850000|2022-03-24 05:30:50|11420.9|11416.9|11419|11415|11421.5|11417.5|11417.5|11413.5|6
1648099860000|2022-03-24 05:31:00|11419.9|11415.9|11418|11414|11420|11416|11417.5|11413.5|4
1648099870000|2022-03-24 05:31:10|11418.4|11414.4|11420.5|11416.5|11420.8|11416.8|11418.4|11414.4|9
1648099880000|2022-03-24 05:31:20|11422.9|11414.9|11420.5|11416.5|11422.9|11418|11420.5|11414.9|7
1648099890000|2022-03-24 05:31:30|11423|11415|11422.5|11418.5|11424.5|11420.5|11419.5|11415|9
1648099900000|2022-03-24 05:31:40|11421.7|11417.7|11421|11417|11424.6|11420.6|11419.6|11415.6|16
1648099910000|2022-03-24 05:31:50|11420.5|11416.5|11419.5|11415.5|11420.5|11416.5|11419.5|11415.5|5
1648099920000|2022-03-24 05:32:00|11419|11415|11418|11414|11419.4|11415.4|11418|11414|5
1648099930000|2022-03-24 05:32:10|11418.5|11414.5|11420.5|11416.5|11421|11417|11418.5|11414.5|2
1648099940000|2022-03-24 05:32:20|11421|11417|11421|11417|11423.9|11419.9|11420|11416|10
1648099950000|2022-03-24 05:32:30|11422|11418|11421|11417|11424.5|11420.5|11421|11417|8
1648099960000|2022-03-24 05:32:40|11422|11418|11421.1|11417.1|11423|11419|11421|11417|3
1648099970000|2022-03-24 05:32:50|11421|11417|11422.5|11418.5|11423.5|11419.5|11421|11417|9
1648099980000|2022-03-24 05:33:00|11422.9|11418.9|11423.5|11419.5|11425|11421|11422|11418|18
1648099990000|2022-03-24 05:33:10|11423|11419|11422.6|11418.6|11424|11420|11422.5|11418.5|5
1648100000000|2022-03-24 05:33:20|11420.4|11416.4|11423.1|11419.1|11424|11420|11420.1|11416.1|16
1648100010000|2022-03-24 05:33:30|11423|11419|11425.9|11421.9|11426.4|11422.4|11422.6|11418.6|24
1648100020000|2022-03-24 05:33:40|11425.4|11421.4|11423.9|11419.9|11425.9|11421.9|11422.5|11418.5|7
1648100030000|2022-03-24 05:33:50|11422.9|11418.9|11421.8|11417.8|11426.9|11422.9|11420.9|11416.9|40
1648100040000|2022-03-24 05:34:00|11421.9|11417.9|11418.9|11414.9|11421.9|11417.9|11417.9|11413.9|22
1648100050000|2022-03-24 05:34:10|11418.5|11414.5|11417.9|11413.9|11420|11414.5|11412.4|11408.4|19
1648100060000|2022-03-24 05:34:20|11417.5|11413.5|11417.4|11413.4|11418.9|11414.9|11414.9|11410.9|9
1648100070000|2022-03-24 05:34:30|11416.9|11412.9|11416.9|11412.9|11417.4|11413.4|11416|11412|2
1648100080000|2022-03-24 05:34:40|11417.4|11413.4|11416|11412|11418.9|11414.9|11415.1|11411.1|11
1648100090000|2022-03-24 05:34:50|11416.8|11412.8|11421|11417|11422|11418|11416.8|11412.8|6
1648100100000|2022-03-24 05:35:00|11420.5|11416.5|11419|11415|11421|11417|11419|11415|2
1648100110000|2022-03-24 05:35:10|11419.5|11415.5|11422.5|11418.5|11424|11418.5|11419.5|11415|6
1648100120000|2022-03-24 05:35:20|11422|11418|11424.5|11420.5|11424.5|11420.5|11421.5|11417.5|5
1648100130000|2022-03-24 05:35:30|11424.4|11420.4|11423|11419|11424.4|11420.4|11422.9|11418.9|2
1648100140000|2022-03-24 05:35:40|11423.8|11419.8|11424.4|11420.4|11425.9|11421.9|11423.8|11419.8|7
1648100150000|2022-03-24 05:35:50|11424|11420|11424.4|11420.4|11424.4|11420.4|11423|11419|2
1648100160000|2022-03-24 05:36:00|11424.5|11420.5|11433.8|11429.8|11435.3|11431.3|11424.5|11420.5|49
1648100170000|2022-03-24 05:36:10|11433.4|11429.4|11437.3|11433.3|11437.8|11433.8|11433.3|11429.3|40
1648100180000|2022-03-24 05:36:20|11436.9|11432.9|11435.3|11431.3|11437.3|11433.3|11433.3|11429.3|26
1648100190000|2022-03-24 05:36:30|11435.8|11431.8|11438.7|11434.7|11440.4|11436.4|11435.8|11431.8|21
1648100200000|2022-03-24 05:36:40|11438.8|11434.8|11439.4|11435.4|11442.8|11438.8|11437.8|11433.8|24
1648100210000|2022-03-24 05:36:50|11440.3|11436.3|11439.9|11435.9|11441.8|11437.8|11439.4|11435.4|10
1648100220000|2022-03-24 05:37:00|11440.4|11436.4|11437.9|11433.9|11440.9|11436.9|11437.1|11433.1|14
1648100230000|2022-03-24 05:37:10|11437.4|11433.4|11437.4|11433.4|11437.9|11433.9|11435.6|11431.6|10
1648100240000|2022-03-24 05:37:20|11437.9|11433.9|11437.9|11433.9|11438.9|11434.9|11436.9|11432.9|5
1648100250000|2022-03-24 05:37:30|11438.4|11434.4|11438.4|11434.4|11439.4|11435.4|11437.4|11433.4|11
1648100260000|2022-03-24 05:37:40|11438.9|11434.9|11436.6|11432.6|11439.9|11435.9|11435.1|11431.1|37
1648100270000|2022-03-24 05:37:50|11436.1|11432.1|11435.2|11431.2|11437.1|11433.1|11433.7|11429.7|16
1648100280000|2022-03-24 05:38:00|11434.7|11430.7|11434.2|11430.2|11438.8|11433.7|11434.2|11429.9|17
1648100290000|2022-03-24 05:38:10|11434.7|11430.7|11436.6|11432.6|11437.2|11433.2|11434.7|11430.7|1
1648100300000|2022-03-24 05:38:20|11437.1|11433.1|11437.7|11433.7|11437.7|11433.7|11435.7|11431.7|1
1648100310000|2022-03-24 05:38:30|11439|11435|11438.6|11434.6|11439.6|11435.6|11436.7|11432.7|8
1648100320000|2022-03-24 05:38:40|11439.1|11435.1|11439.2|11435.2|11440.2|11436.2|11439.1|11435.1|0
1648100330000|2022-03-24 05:38:50|11439.7|11435.7|11439.2|11435.2|11439.7|11435.7|11438.7|11434.7|3
1648100340000|2022-03-24 05:39:00|11438.7|11434.7|11435.2|11431.2|11439.7|11435.7|11432.7|11428.7|12
1648100350000|2022-03-24 05:39:10|11436.3|11428.3|11435.7|11431.7|11436.3|11432.2|11432.4|11428.3|10
1648100360000|2022-03-24 05:39:20|11436.1|11432.1|11436.7|11432.7|11437.2|11433.2|11436.1|11432.1|1
1648100370000|2022-03-24 05:39:30|11437.1|11433.1|11438.2|11434.2|11439|11435|11437.1|11433.1|12
1648100380000|2022-03-24 05:39:40|11438.1|11434.1|11437.1|11433.1|11440|11436|11437.1|11433.1|5
1648100390000|2022-03-24 05:39:50|11436.6|11432.6|11436.1|11432.1|11437.6|11433.6|11435.6|11431.6|7
1648100400000|2022-03-24 05:40:00|11436.6|11432.6|11438.2|11434.2|11438.2|11434.2|11434.6|11430.6|11
1648100410000|2022-03-24 05:40:10|11438.1|11434.1|11435.1|11431.1|11438.1|11434.1|11435.1|11431.1|4
1648100420000|2022-03-24 05:40:20|11436|11432|11440.6|11436.6|11442.1|11438.1|11435.1|11431.1|16
1648100430000|2022-03-24 05:40:30|11439.8|11435.8|11442.6|11438.6|11442.6|11438.6|11439.8|11435.8|20
1648100440000|2022-03-24 05:40:40|11443.5|11439.5|11445.3|11441.3|11446.3|11442.3|11442.3|11438.3|24
1648100450000|2022-03-24 05:40:50|11445.2|11441.2|11443.2|11439.2|11449.6|11445.6|11442.6|11438.6|38
1648100460000|2022-03-24 05:41:00|11443.1|11439.1|11447.6|11443.6|11448.1|11444.1|11443.1|11439.1|13
1648100470000|2022-03-24 05:41:10|11448.1|11444.1|11447.2|11443.2|11449.1|11445.1|11446.2|11442.2|27
1648100480000|2022-03-24 05:41:20|11446.1|11442.1|11444|11440|11447.6|11443.6|11443.6|11439.6|19
1648100490000|2022-03-24 05:41:30|11444.1|11440.1|11442.2|11438.2|11444.1|11440.1|11439.8|11435.8|16
1648100500000|2022-03-24 05:41:40|11442.3|11438.3|11442.3|11438.3|11442.8|11438.8|11440.9|11436.9|2
1648100510000|2022-03-24 05:41:50|11442.2|11438.2|11440.2|11436.2|11442.2|11438.2|11439.7|11435.7|6
1648100520000|2022-03-24 05:42:00|11441.6|11437.6|11441.7|11437.7|11442.3|11438.3|11440.7|11436.7|6
1648100530000|2022-03-24 05:42:10|11442.2|11438.2|11440.9|11436.9|11442.3|11438.3|11439.9|11435.9|1
1648100540000|2022-03-24 05:42:20|11441.4|11437.4|11439.9|11435.9|11444.3|11439.4|11439.9|11435.9|5
1648100550000|2022-03-24 05:42:30|11440.4|11436.4|11439.9|11435.9|11440.4|11436.4|11439.4|11435.4|3
1648100560000|2022-03-24 05:42:40|11440.3|11436.3|11437.4|11433.4|11440.9|11436.9|11436.3|11432.3|12
1648100570000|2022-03-24 05:42:50|11436|11432|11435.3|11431.3|11437.3|11433.3|11434.8|11430.8|10
1648100580000|2022-03-24 05:43:00|11434.8|11430.8|11433.3|11429.3|11435.8|11431.8|11429.4|11425.4|26
1648100590000|2022-03-24 05:43:10|11432.4|11428.4|11434.3|11430.3|11434.3|11430.3|11431.8|11427.8|1
1648100600000|2022-03-24 05:43:20|11433.3|11429.3|11433.3|11429.3|11433.3|11429.3|11432.8|11428.8|0
1648100610000|2022-03-24 05:43:30|11433.8|11429.8|11432.8|11428.8|11433.8|11429.8|11432.8|11428.8|4
1648100620000|2022-03-24 05:43:40|11433.8|11429.8|11435.8|11431.8|11435.8|11431.8|11433.5|11429.5|7
1648100630000|2022-03-24 05:43:50|11436.3|11432.3|11433.8|11429.8|11436.3|11432.3|11432.8|11428.8|8
1648100640000|2022-03-24 05:44:00|11433.3|11429.3|11435.3|11431.3|11435.8|11431.8|11433.3|11429.3|5
1648100650000|2022-03-24 05:44:10|11434|11430|11433.3|11429.3|11434|11430|11433.3|11429.3|5
1648100660000|2022-03-24 05:44:20|11432.9|11428.9|11432.8|11428.8|11432.9|11428.9|11432.8|11428.8|0
1648100670000|2022-03-24 05:44:30|11433.8|11429.8|11435.8|11431.8|11435.8|11431.8|11433.8|11429.8|2
1648100680000|2022-03-24 05:44:40|11434.9|11430.9|11448.3|11444.3|11448.3|11444.3|11434.8|11430.8|17
1648100690000|2022-03-24 05:44:50|11447.8|11443.8|11447.3|11443.3|11447.8|11443.8|11446.4|11442.4|8
1648100700000|2022-03-24 05:45:00|11448.2|11444.2|11440.3|11436.3|11448.2|11444.2|11437.3|11433.3|21
1648100710000|2022-03-24 05:45:10|11440.8|11436.8|11442.8|11438.8|11442.8|11438.8|11440.8|11436.8|3
1648100720000|2022-03-24 05:45:20|11442.3|11438.3|11442.3|11438.3|11442.3|11438.3|11442.3|11438.3|0
1648100730000|2022-03-24 05:45:30|11441.3|11437.3|11441.8|11437.8|11441.8|11437.8|11439.8|11435.8|4
1648100740000|2022-03-24 05:45:40|11442.2|11438.2|11442.3|11438.3|11442.3|11438.3|11439.8|11435.8|2
1648100750000|2022-03-24 05:45:50|11441.7|11437.7|11439.8|11435.8|11441.7|11437.7|11439.8|11435.8|2
1648100760000|2022-03-24 05:46:00|11438.4|11434.4|11438.8|11434.8|11440.3|11436.3|11438.4|11434.4|6
1648100770000|2022-03-24 05:46:10|11438.3|11434.3|11438.8|11434.8|11438.8|11434.8|11438.3|11434.3|2
1648100780000|2022-03-24 05:46:20|11438.3|11434.3|11438.3|11434.3|11438.8|11434.8|11436.9|11432.9|2
1648100790000|2022-03-24 05:46:30|11437.8|11433.8|11438.8|11434.8|11439.2|11435.2|11436.4|11432.4|4
1648100800000|2022-03-24 05:46:40|11438.3|11434.3|11431.3|11427.3|11438.8|11434.8|11429.8|11425.8|12
1648100810000|2022-03-24 05:46:50|11431.7|11427.7|11433.9|11429.9|11435.8|11431.8|11431.7|11427.7|15
1648100820000|2022-03-24 05:47:00|11434.3|11430.3|11432.4|11428.4|11435.3|11431.3|11431.8|11427.8|7
1648100830000|2022-03-24 05:47:10|11432.3|11428.3|11432.8|11428.8|11432.8|11428.8|11431.8|11427.8|1
1648100840000|2022-03-24 05:47:20|11431.8|11427.8|11429.3|11425.3|11432.3|11428.3|11428.8|11424.8|6
1648100850000|2022-03-24 05:47:30|11428.4|11424.4|11425.8|11421.8|11428.8|11424.8|11423.4|11419.4|32
1648100860000|2022-03-24 05:47:40|11426.3|11422.3|11417.8|11413.8|11426.4|11422.4|11416.4|11412.4|42
1648100870000|2022-03-24 05:47:50|11417.4|11413.4|11413.4|11409.4|11418.1|11414.1|11412.9|11408.9|21
1648100880000|2022-03-24 05:48:00|11414.4|11410.4|11412.5|11408.5|11414.9|11410.9|11409.9|11404.5|42
1648100890000|2022-03-24 05:48:10|11413.5|11409.5|11416.4|11412.4|11416.4|11412.4|11413|11409|14
1648100900000|2022-03-24 05:48:20|11415.4|11411.4|11416.9|11412.9|11417.5|11413.5|11414|11409.4|5
1648100910000|2022-03-24 05:48:30|11417|11413|11416|11412|11417|11413|11414|11410|5
1648100920000|2022-03-24 05:48:40|11414.9|11410.9|11413.5|11409.5|11415.4|11411.4|11412|11408|2
1648100930000|2022-03-24 05:48:50|11413|11409|11410.5|11406.5|11413|11409|11409.5|11405.5|11
1648100940000|2022-03-24 05:49:00|11411|11407|11417.3|11413.3|11418.5|11414.5|11411|11407|60
1648100950000|2022-03-24 05:49:10|11417.5|11413.5|11421.4|11417.4|11431.9|11426.8|11417.5|11413.5|41
1648100960000|2022-03-24 05:49:20|11422.2|11418.2|11422.9|11418.9|11424.4|11420.4|11421.9|11417.9|4
1648100970000|2022-03-24 05:49:30|11423.4|11419.4|11422.3|11418.3|11423.4|11419.4|11421.3|11417.3|2
1648100980000|2022-03-24 05:49:40|11422.7|11418.7|11422.3|11418.3|11422.7|11418.7|11422.3|11418.3|2
1648100990000|2022-03-24 05:49:50|11421.4|11417.4|11422.3|11418.3|11422.3|11418.3|11420.8|11416.8|2
1648101000000|2022-03-24 05:50:00|11428.7|11420.7|11429.8|11425.8|11434.5|11430.3|11428.7|11420.7|28
1648101010000|2022-03-24 05:50:10|11430.2|11426.2|11428.3|11424.3|11432.8|11428.8|11426.9|11421.4|7
1648101020000|2022-03-24 05:50:20|11428.8|11424.8|11426.8|11422.8|11429.8|11425.8|11426.3|11422.3|5
1648101030000|2022-03-24 05:50:30|11426.4|11422.4|11427.8|11423.8|11428.8|11424.8|11422.2|11418.2|10
1648101040000|2022-03-24 05:50:40|11427.4|11423.4|11427.3|11423.3|11427.4|11423.4|11426.8|11422.8|0
1648101050000|2022-03-24 05:50:50|11427.7|11423.7|11429.3|11425.3|11430.3|11426.3|11427.3|11423.3|6
1648101060000|2022-03-24 05:51:00|11428.8|11424.8|11429.8|11425.8|11432.8|11428.8|11427.3|11423.3|7
1648101070000|2022-03-24 05:51:10|11428.3|11424.3|11428.3|11424.3|11429.3|11425.3|11427.8|11423.8|4
1648101080000|2022-03-24 05:51:20|11428.7|11424.7|11427.8|11423.8|11428.8|11424.8|11426.8|11422.8|5
1648101090000|2022-03-24 05:51:30|11427.3|11423.3|11430.8|11426.8|11432.8|11428.8|11427.3|11423.2|6
1648101100000|2022-03-24 05:51:40|11430.3|11426.3|11428.3|11424.3|11431.3|11427.3|11427.3|11422.2|8
1648101110000|2022-03-24 05:51:50|11427.8|11423.8|11430.3|11426.3|11431.3|11427.3|11427.3|11423.3|7
1648101120000|2022-03-24 05:52:00|11431.2|11427.2|11434.2|11430.2|11435.2|11431.2|11431.2|11427.2|13
1648101130000|2022-03-24 05:52:10|11434.7|11430.7|11435.3|11431.3|11435.8|11431.8|11433.3|11429.3|13
1648101140000|2022-03-24 05:52:20|11434.8|11430.8|11436.3|11432.3|11436.3|11432.3|11434.8|11430.8|1
1648101150000|2022-03-24 05:52:30|11436.2|11432.2|11434.2|11430.2|11437.8|11432.8|11432.2|11428.2|12
1648101160000|2022-03-24 05:52:40|11433.3|11429.3|11432.3|11428.3|11434.2|11430.2|11428.7|11424.7|14
1648101170000|2022-03-24 05:52:50|11431.8|11427.8|11430.3|11426.3|11433.3|11427.8|11427.8|11423.8|8
1648101180000|2022-03-24 05:53:00|11430.7|11426.7|11432.2|11428.2|11434.3|11430.3|11430.3|11426.3|4
1648101190000|2022-03-24 05:53:10|11431.8|11427.8|11429.8|11425.8|11431.8|11427.8|11429.3|11425.3|2
1648101200000|2022-03-24 05:53:20|11430.3|11426.3|11429.8|11425.8|11430.3|11426.3|11429.8|11425.8|2
1648101210000|2022-03-24 05:53:30|11424.3|11420.3|11423.7|11419.7|11427.3|11423.3|11422.3|11418.3|11
1648101220000|2022-03-24 05:53:40|11423.3|11419.3|11422.3|11418.3|11423.7|11419.7|11420.8|11416.8|19
1648101230000|2022-03-24 05:53:50|11424.3|11420.3|11422.4|11418.4|11424.3|11420.3|11422.3|11418.3|6
1648101240000|2022-03-24 05:54:00|11422.3|11418.3|11424.2|11420.2|11426.7|11422.7|11422.3|11418.3|5
1648101250000|2022-03-24 05:54:10|11425.2|11421.2|11428.3|11424.3|11430.3|11426.3|11425.2|11421.2|14
1648101260000|2022-03-24 05:54:20|11427.8|11423.8|11426.8|11422.8|11428.3|11424.3|11426.8|11422.8|7
1648101270000|2022-03-24 05:54:30|11427.2|11423.2|11422.3|11418.3|11427.8|11423.8|11420.3|11416.3|17
1648101280000|2022-03-24 05:54:40|11422.2|11418.2|11421.2|11417.2|11422.3|11418.3|11419.8|11415.8|6
1648101290000|2022-03-24 05:54:50|11421.3|11417.3|11425.3|11421.3|11425.4|11421.4|11421.3|11417.3|3
1648101300000|2022-03-24 05:55:00|11426.2|11422.2|11424.4|11420.4|11429|11425|11424.4|11420.4|18
1648101310000|2022-03-24 05:55:10|11424.5|11420.5|11424.9|11420.9|11425.4|11421.4|11421.9|11417.9|7
1648101320000|2022-03-24 05:55:20|11424.5|11420.5|11419.3|11415.3|11424.5|11420.5|11418.8|11414.8|26
1648101330000|2022-03-24 05:55:30|11418.9|11414.9|11419.3|11415.3|11419.3|11415.3|11418.9|11414.9|2
1648101340000|2022-03-24 05:55:40|11418.8|11414.8|11419.3|11415.3|11420.3|11416.3|11418.8|11414.8|2
1648101350000|2022-03-24 05:55:50|11419.8|11415.8|11419.3|11415.3|11420.3|11416.3|11419.3|11415.3|1
1648101360000|2022-03-24 05:56:00|11416.3|11412.3|11413.8|11409.8|11416.3|11412.3|11413.3|11409.3|22
1648101370000|2022-03-24 05:56:10|11414.3|11410.3|11413.8|11409.8|11414.3|11410.3|11412.8|11408.8|4
1648101380000|2022-03-24 05:56:20|11413.3|11409.3|11419.6|11415.6|11419.7|11415.7|11412.8|11408.8|11
1648101390000|2022-03-24 05:56:30|11419.8|11415.8|11420.3|11416.3|11420.3|11416.3|11419.3|11415.3|2
1648101400000|2022-03-24 05:56:40|11420.4|11412.4|11415.3|11411.3|11420.4|11415.3|11415.3|11411.3|6
1648101410000|2022-03-24 05:56:50|11413.3|11409.3|11413.2|11409.2|11416.6|11412.6|11412.8|11408.8|2
1648101420000|2022-03-24 05:57:00|11413.3|11409.3|11412.2|11408.2|11413.3|11409.3|11409.7|11405.7|15
1648101430000|2022-03-24 05:57:10|11412.7|11408.7|11419.2|11415.2|11419.2|11415.2|11412.7|11408.7|17
1648101440000|2022-03-24 05:57:20|11418.7|11414.7|11418.2|11414.2|11419.2|11415.2|11415.8|11411.8|0
1648101450000|2022-03-24 05:57:30|11419.1|11415.1|11420.7|11416.7|11421.6|11417.6|11418.7|11414.7|5
1648101460000|2022-03-24 05:57:40|11421.6|11417.6|11422.2|11418.2|11422.2|11418.2|11420.2|11416.2|5
1648101470000|2022-03-24 05:57:50|11421.3|11417.3|11423.2|11419.2|11425.2|11421.2|11420.7|11416.7|5
1648101480000|2022-03-24 05:58:00|11424.2|11420.2|11421.2|11417.2|11425.1|11421.1|11421.2|11417.2|3
1648101490000|2022-03-24 05:58:10|11420.7|11416.7|11420.7|11416.7|11420.7|11416.7|11420.7|11416.7|0
1648101500000|2022-03-24 05:58:20|11421.2|11417.2|11422.2|11418.2|11422.2|11418.2|11420.7|11416.7|1
1648101510000|2022-03-24 05:58:30|11427.3|11419.3|11443.2|11439.2|11446.7|11442.7|11425.3|11419.3|81
1648101520000|2022-03-24 05:58:40|11443.3|11439.3|11450.7|11446.7|11452.7|11448.7|11442.8|11438.8|51
1648101530000|2022-03-24 05:58:50|11451.2|11447.2|11454.1|11450.1|11454.2|11450.2|11448.2|11444.2|24
1648101540000|2022-03-24 05:59:00|11452.3|11448.3|11452.2|11448.2|11452.7|11448.7|11450.2|11446.2|15
1648101550000|2022-03-24 05:59:10|11453.2|11449.2|11451.2|11447.2|11453.2|11449.2|11450.3|11446.3|16
1648101560000|2022-03-24 05:59:20|11450.3|11446.3|11450.3|11446.3|11454|11450|11448.2|11444.2|15
1648101570000|2022-03-24 05:59:30|11450.2|11446.2|11449.7|11445.7|11450.7|11446.7|11448.2|11444.2|8
1648101580000|2022-03-24 05:59:40|11450.2|11446.2|11452.2|11448.2|11454.1|11450.1|11450.2|11446.2|15
1648101590000|2022-03-24 05:59:50|11451.3|11447.3|11450.7|11446.7|11451.3|11447.3|11445.2|11441.2|31
1648101600000|2022-03-24 06:00:00|11449.7|11445.7|11449.2|11445.2|11450.6|11446.6|11448.2|11444.2|19
1648101610000|2022-03-24 06:00:10|11448.3|11444.3|11442.6|11438.6|11449.2|11445.2|11435.7|11431.7|20
1648101620000|2022-03-24 06:00:20|11442.2|11438.2|11441.2|11437.2|11442.6|11438.6|11441.2|11437.2|4
1648101630000|2022-03-24 06:00:30|11442.1|11438.1|11442.1|11438.1|11442.1|11438.1|11441.2|11437.2|3
1648101640000|2022-03-24 06:00:40|11441.6|11437.6|11438.7|11434.7|11441.6|11437.6|11438.7|11434.7|3
1648101650000|2022-03-24 06:00:50|11439.7|11435.7|11440.2|11436.2|11440.2|11436.2|11438.7|11434.7|4
1648101660000|2022-03-24 06:01:00|11439.7|11435.7|11439.7|11435.7|11439.7|11435.7|11439.7|11435.7|0
1648101670000|2022-03-24 06:01:10|11439.1|11435.1|11440.2|11436.2|11441.1|11437.1|11437.7|11433.7|8
1648101680000|2022-03-24 06:01:20|11439.7|11435.7|11431.2|11427.2|11439.7|11435.7|11430.2|11426.2|10
1648101690000|2022-03-24 06:01:30|11430.2|11426.2|11434.2|11430.2|11435.9|11431.2|11430.2|11426.2|13
1648101700000|2022-03-24 06:01:40|11434.7|11430.7|11434.7|11430.7|11434.7|11430.7|11434.7|11430.7|0
1648101710000|2022-03-24 06:01:50|11434.8|11430.8|11438.7|11434.7|11438.7|11434.7|11434.8|11430.8|6
1648101720000|2022-03-24 06:02:00|11438.3|11434.3|11436.2|11432.2|11438.3|11434.3|11435.2|11431.2|1
1648101730000|2022-03-24 06:02:10|11435.7|11431.7|11434.8|11430.8|11435.7|11431.7|11434.8|11430.8|1
1648101740000|2022-03-24 06:02:20|11435.2|11431.2|11435.2|11431.2|11435.7|11431.7|11434.7|11430.7|2
1648101750000|2022-03-24 06:02:30|11434.8|11430.8|11431.7|11427.7|11434.8|11430.8|11430.2|11426.2|2
1648101760000|2022-03-24 06:02:40|11430.7|11426.7|11431.2|11427.2|11431.7|11427.7|11430.7|11426.7|1
1648101770000|2022-03-24 06:02:50|11430.3|11426.3|11434.7|11430.7|11434.7|11430.7|11430.2|11426.2|19
1648101780000|2022-03-24 06:03:00|11435.2|11431.2|11433.7|11429.7|11435.6|11431.6|11433.2|11429.2|2
1648101790000|2022-03-24 06:03:10|11433.3|11429.3|11434.1|11430.1|11435.1|11431.1|11433.3|11429.3|5
1648101800000|2022-03-24 06:03:20|11433.7|11429.7|11433.1|11429.1|11433.7|11429.7|11432.3|11428.3|1
1648101810000|2022-03-24 06:03:30|11432.6|11428.6|11433.6|11429.6|11434.1|11430.1|11432.6|11428.6|1
1648101820000|2022-03-24 06:03:40|11433.1|11429.1|11434.1|11430.1|11434.1|11430.1|11430.1|11426.1|14
1648101830000|2022-03-24 06:03:50|11433.8|11429.8|11433.7|11429.7|11433.8|11429.8|11432.8|11428.8|0
1648101840000|2022-03-24 06:04:00|11433.8|11429.8|11434.6|11430.6|11434.6|11430.6|11433.7|11429.7|1
1648101850000|2022-03-24 06:04:10|11434.2|11430.2|11434.1|11430.1|11434.6|11430.6|11433.7|11429.7|11
1648101860000|2022-03-24 06:04:20|11433.7|11429.7|11434.1|11430.1|11434.1|11430.1|11430.2|11426.2|11
1648101870000|2022-03-24 06:04:30|11433.7|11429.7|11432.7|11428.7|11434.1|11430.1|11432.2|11428.2|2
1648101880000|2022-03-24 06:04:40|11433.7|11429.7|11430.1|11426.1|11433.7|11429.7|11428.3|11424.3|9
1648101890000|2022-03-24 06:04:50|11429.7|11425.7|11430.2|11426.2|11430.7|11426.7|11429.7|11425.7|2
1648101900000|2022-03-24 06:05:00|11429.7|11425.7|11431.2|11427.2|11431.6|11427.6|11429.7|11425.7|4
1648101910000|2022-03-24 06:05:10|11431.7|11427.7|11430.2|11426.2|11431.7|11427.7|11430.2|11426.2|0
1648101920000|2022-03-24 06:05:20|11430.7|11426.7|11430.2|11426.2|11430.7|11426.7|11430.2|11426.2|2
1648101930000|2022-03-24 06:05:30|11429.7|11425.7|11430.7|11426.7|11430.7|11426.7|11428.7|11424.7|1
1648101940000|2022-03-24 06:05:40|11431.1|11427.1|11445.6|11441.6|11447.6|11443.6|11431.1|11427.1|39
1648101950000|2022-03-24 06:05:50|11445.1|11441.1|11441.1|11437.1|11445.1|11441.1|11441.1|11437.1|8
1648101960000|2022-03-24 06:06:00|11442|11438|11444.6|11440.6|11444.6|11440.6|11442|11438|4
1648101970000|2022-03-24 06:06:10|11444.2|11440.2|11449.7|11445.7|11451.1|11447.1|11443.3|11439.3|22
1648101980000|2022-03-24 06:06:20|11449.2|11445.2|11449.2|11445.2|11449.7|11445.7|11448.1|11444.1|3
1648101990000|2022-03-24 06:06:30|11448.2|11444.2|11448.6|11444.6|11452.1|11447.6|11446.2|11442.2|7
1648102000000|2022-03-24 06:06:40|11448.1|11444.1|11448.1|11444.1|11449.1|11445.1|11446.6|11442.6|3
1648102010000|2022-03-24 06:06:50|11449|11445|11451.2|11447.2|11454.6|11450.6|11448.6|11444.6|39
1648102020000|2022-03-24 06:07:00|11450.7|11446.7|11456.7|11452.7|11461|11457|11450.2|11446.2|72
1648102030000|2022-03-24 06:07:10|11457.1|11453.1|11455.1|11451.1|11460.2|11456.2|11454.1|11450.1|28
1648102040000|2022-03-24 06:07:20|11455.7|11451.7|11460.5|11456.5|11460.6|11456.6|11455.6|11451.6|6
1648102050000|2022-03-24 06:07:30|11460.6|11456.6|11458.1|11454.1|11460.6|11456.6|11458.1|11454.1|3
1648102060000|2022-03-24 06:07:40|11457.7|11453.7|11459.1|11455.1|11460.6|11456.6|11457.6|11453.6|10
1648102070000|2022-03-24 06:07:50|11458.9|11454.9|11460.1|11456.1|11460.2|11456.2|11457.1|11453.1|16
1648102080000|2022-03-24 06:08:00|11458.7|11454.7|11460.1|11456.1|11460.1|11456.1|11458.7|11454.7|8
1648102090000|2022-03-24 06:08:10|11461.1|11457.1|11458.1|11454.1|11461.6|11457.6|11456.6|11452.6|25
1648102100000|2022-03-24 06:08:20|11458.6|11454.6|11461|11457|11461.5|11457.5|11457.1|11453.1|11
1648102110000|2022-03-24 06:08:30|11461.5|11457.5|11458.2|11454.2|11461.6|11457.6|11457.6|11453.6|15
1648102120000|2022-03-24 06:08:40|11458.6|11454.6|11458.1|11454.1|11459.6|11455.6|11456.6|11452.6|5
1648102130000|2022-03-24 06:08:50|11457.2|11453.2|11456.1|11452.1|11457.6|11453.6|11454.6|11450.6|22
1648102140000|2022-03-24 06:09:00|11455.7|11451.7|11459.1|11455.1|11459.1|11455.1|11452.2|11448.2|22
1648102150000|2022-03-24 06:09:10|11459.5|11455.5|11456.7|11452.7|11459.6|11455.6|11456.6|11452.6|15
1648102160000|2022-03-24 06:09:20|11456.6|11452.6|11457.2|11453.2|11457.6|11453.6|11455.1|11451.1|4
1648102170000|2022-03-24 06:09:30|11457.6|11453.6|11457.2|11453.2|11457.6|11453.6|11457.2|11453.2|0
1648102180000|2022-03-24 06:09:40|11457.6|11453.6|11457.2|11453.2|11457.6|11453.6|11456.6|11452.6|2
1648102190000|2022-03-24 06:09:50|11456.7|11452.7|11456.7|11452.7|11457.2|11453.2|11456.7|11452.7|3
1648102200000|2022-03-24 06:10:00|11457.2|11453.2|11468.7|11464.7|11469.1|11465.1|11457.1|11453.1|94
1648102210000|2022-03-24 06:10:10|11468.6|11464.6|11465|11461|11469.1|11465.1|11464.5|11460.5|32
1648102220000|2022-03-24 06:10:20|11466|11462|11456|11452|11467.5|11463.5|11456|11452|29
1648102230000|2022-03-24 06:10:30|11456.9|11452.9|11457|11453|11457.5|11453.5|11455|11451|17
1648102240000|2022-03-24 06:10:40|11457.4|11453.4|11456.6|11452.6|11458|11454|11456.5|11452.5|3
1648102250000|2022-03-24 06:10:50|11456.5|11452.5|11462|11458|11462|11458|11455.1|11451.1|8
1648102260000|2022-03-24 06:11:00|11462.5|11458.5|11463.5|11459.5|11464|11460|11462.5|11458.5|0
1648102270000|2022-03-24 06:11:10|11462.1|11458.1|11463|11459|11464|11460|11461|11457|5
1648102280000|2022-03-24 06:11:20|11462.6|11458.6|11459|11455|11462.6|11458.6|11458.8|11454.8|6
1648102290000|2022-03-24 06:11:30|11459.5|11455.5|11457.1|11453.1|11461.5|11457.5|11456.6|11452.6|17
1648102300000|2022-03-24 06:11:40|11457|11453|11462.5|11458.5|11463.1|11458.5|11457|11453|13
1648102310000|2022-03-24 06:11:50|11463|11459|11473.9|11469.9|11474.4|11470.4|11463|11459|87
1648102320000|2022-03-24 06:12:00|11473.5|11469.5|11467.5|11463.5|11475.4|11471.4|11467.5|11463.5|47
1648102330000|2022-03-24 06:12:10|11468.4|11464.4|11469.9|11465.9|11470.4|11466.4|11467.4|11463.4|9
1648102340000|2022-03-24 06:12:20|11471.2|11467.2|11472.9|11468.9|11474.9|11470.9|11469.9|11465.9|12
1648102350000|2022-03-24 06:12:30|11472.5|11468.5|11473.4|11469.4|11473.4|11469.4|11471|11467|12
1648102360000|2022-03-24 06:12:40|11474.3|11470.3|11476.4|11472.4|11476.9|11472.9|11473.9|11469.9|14
1648102370000|2022-03-24 06:12:50|11475.9|11471.9|11479.4|11475.4|11480.9|11476.9|11475.4|11471.4|45
1648102380000|2022-03-24 06:13:00|11479.9|11475.9|11474.9|11470.9|11479.9|11475.9|11473.4|11469.4|24
1648102390000|2022-03-24 06:13:10|11475.3|11471.3|11473.4|11469.4|11475.3|11471.3|11472.4|11468.4|4
1648102400000|2022-03-24 06:13:20|11472.9|11468.9|11472|11468|11472.9|11468.9|11471.1|11467.1|7
1648102410000|2022-03-24 06:13:30|11471.5|11467.5|11467.8|11463.8|11471.5|11467.5|11461.9|11457.9|28
1648102420000|2022-03-24 06:13:40|11467.9|11463.9|11463.8|11459.8|11469|11464.4|11460.4|11456.4|9
1648102430000|2022-03-24 06:13:50|11463.9|11459.9|11458.9|11454.9|11464.3|11460.3|11458.5|11454.5|16
1648102440000|2022-03-24 06:14:00|11460.3|11456.3|11458.4|11454.4|11461.4|11457.4|11457|11453|5
1648102450000|2022-03-24 06:14:10|11458.5|11454.5|11459.9|11455.9|11460.8|11456.8|11458|11454|1
1648102460000|2022-03-24 06:14:20|11458.9|11454.9|11459.9|11455.9|11460.4|11456.4|11456.5|11452.5|6
1648102470000|2022-03-24 06:14:30|11459.5|11455.5|11457.5|11453.5|11460.4|11456.4|11457|11453|4
1648102480000|2022-03-24 06:14:40|11457.1|11453.1|11456.5|11452.5|11457.1|11453.1|11456.5|11452.5|0
1648102490000|2022-03-24 06:14:50|11457|11453|11449.1|11445.1|11457|11453|11443.6|11439.6|62
1648102500000|2022-03-24 06:15:00|11449.6|11445.6|11453.1|11449.1|11455|11450.1|11449.1|11445.1|7
1648102510000|2022-03-24 06:15:10|11453.5|11449.5|11450.1|11446.1|11453.5|11449.5|11449.6|11445.6|11
1648102520000|2022-03-24 06:15:20|11450.5|11446.5|11454.6|11450.6|11454.6|11450.6|11450.5|11446.5|8
1648102530000|2022-03-24 06:15:30|11455|11451|11454.6|11450.6|11455.1|11451.1|11452.1|11448.1|6
1648102540000|2022-03-24 06:15:40|11453.6|11449.6|11455.1|11451.1|11455.1|11451.1|11453.6|11449.6|2
1648102550000|2022-03-24 06:15:50|11454.7|11450.7|11454.1|11450.1|11454.7|11450.7|11454.1|11450.1|1
1648102560000|2022-03-24 06:16:00|11454.6|11450.6|11455.1|11451.1|11455.1|11451.1|11454.6|11450.6|3
1648102570000|2022-03-24 06:16:10|11455.6|11451.6|11458|11454|11458.1|11454.1|11454.9|11450.9|8
1648102580000|2022-03-24 06:16:20|11458.6|11454.6|11463.1|11459.1|11465.3|11461.2|11458.6|11454.6|17
1648102590000|2022-03-24 06:16:30|11464.5|11460.5|11467|11463|11474|11470|11462.6|11458.6|50
1648102600000|2022-03-24 06:16:40|11468|11464|11465|11461|11470.4|11466.4|11465|11461|8
1648102610000|2022-03-24 06:16:50|11466|11462|11467|11463|11467|11463|11465|11461|4
1648102620000|2022-03-24 06:17:00|11466.5|11462.5|11465.5|11461.5|11466.5|11462.5|11465.5|11461.5|1
1648102630000|2022-03-24 06:17:10|11465.1|11461.1|11469.4|11465.4|11472.7|11466.4|11465.1|11461.1|11
1648102640000|2022-03-24 06:17:20|11469|11465|11467.4|11463.4|11471|11465.4|11466.5|11462.5|7
1648102650000|2022-03-24 06:17:30|11467.9|11463.9|11468.4|11464.4|11468.4|11464.4|11467.4|11463.4|1
1648102660000|2022-03-24 06:17:40|11468.9|11464.9|11468|11464|11469.8|11465.8|11468|11464|4
1648102670000|2022-03-24 06:17:50|11468.8|11464.8|11468.5|11464.5|11468.9|11464.9|11467.9|11463.9|1
1648102680000|2022-03-24 06:18:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11467.9|11463.9|0
1648102690000|2022-03-24 06:18:10|11468.9|11464.9|11467.4|11463.4|11468.9|11464.9|11467.4|11463.4|3
1648102700000|2022-03-24 06:18:20|11468.3|11464.3|11469.9|11465.9|11471.4|11467.4|11468.3|11464.3|9
1648102710000|2022-03-24 06:18:30|11469.5|11465.5|11469.4|11465.4|11470.4|11466.4|11469.4|11465.4|1
1648102720000|2022-03-24 06:18:40|11469.5|11465.5|11457|11453|11470.9|11466.9|11450.1|11446.1|60
1648102730000|2022-03-24 06:18:50|11456.6|11452.6|11454.9|11450.9|11457|11453|11451.5|11447.5|16
1648102740000|2022-03-24 06:19:00|11455|11451|11452|11448|11455|11451|11451.5|11447.5|11
1648102750000|2022-03-24 06:19:10|11453|11449|11454.5|11450.5|11455.5|11451.5|11451.6|11447.6|9
1648102760000|2022-03-24 06:19:20|11454|11450|11454|11450|11455|11451|11453.1|11449.1|1
1648102770000|2022-03-24 06:19:30|11453.5|11449.5|11452|11448|11454|11450|11450.1|11446.1|3
1648102780000|2022-03-24 06:19:40|11452.5|11448.5|11451.1|11447.1|11453.4|11449.4|11451.1|11447.1|1
1648102790000|2022-03-24 06:19:50|11450.1|11446.1|11460.5|11456.5|11462|11456.5|11450|11446|11
1648102800000|2022-03-24 06:20:00|11460.9|11456.9|11458|11454|11463.9|11459.9|11457|11453|3
1648102810000|2022-03-24 06:20:10|11458.4|11454.4|11457.5|11453.5|11458.4|11454.4|11456.5|11452.5|7
1648102820000|2022-03-24 06:20:20|11455.5|11451.5|11459.5|11455.5|11460|11456|11455.5|11451.5|2
1648102830000|2022-03-24 06:20:30|11459|11455|11459.5|11455.5|11459.5|11455.5|11459|11455|0
1648102840000|2022-03-24 06:20:40|11458.9|11454.9|11458.5|11454.5|11459|11455|11457|11453|2
1648102850000|2022-03-24 06:20:50|11459|11455|11455.5|11451.5|11460|11455|11455.5|11451.5|3
1648102860000|2022-03-24 06:21:00|11455.6|11451.6|11456.5|11452.5|11458|11454|11455.6|11451.6|9
1648102870000|2022-03-24 06:21:10|11457|11453|11456|11452|11457|11453|11455.5|11451.5|2
1648102880000|2022-03-24 06:21:20|11455.5|11451.5|11451.4|11447.4|11455.5|11451.5|11450.5|11446.5|7
1648102890000|2022-03-24 06:21:30|11451.5|11447.5|11449|11445|11452.8|11448.8|11449|11445|4
1648102900000|2022-03-24 06:21:40|11448.5|11444.5|11451|11447|11451.5|11447.5|11448.5|11444.5|5
1648102910000|2022-03-24 06:21:50|11451.4|11447.4|11452|11448|11453.5|11449.5|11450.5|11446.5|2
1648102920000|2022-03-24 06:22:00|11452.5|11448.5|11450.5|11446.5|11453.5|11449.5|11450|11446|6
1648102930000|2022-03-24 06:22:10|11451|11447|11450|11446|11451|11447|11450|11446|0
1648102950000|2022-03-24 06:22:30|11450.5|11446.5|11450.5|11446.5|11450.5|11446.5|11450|11446|2
1648102960000|2022-03-24 06:22:40|11451|11447|11452|11448|11452|11448|11451|11447|5
1648102970000|2022-03-24 06:22:50|11452.4|11448.4|11452.5|11448.5|11452.5|11448.5|11452.4|11448.4|1
1648102990000|2022-03-24 06:23:10|11453|11449|11451.5|11447.5|11453|11449|11451.5|11447.5|4
1648103000000|2022-03-24 06:23:20|11451.4|11447.4|11447.9|11443.9|11451.4|11447.4|11447.9|11443.9|7
1648103010000|2022-03-24 06:23:30|11447.5|11443.5|11444|11440|11447.5|11443.5|11439.5|11435.5|19
1648103020000|2022-03-24 06:23:40|11443.5|11439.5|11444|11440|11445|11441|11442|11438|5
1648103030000|2022-03-24 06:23:50|11444.4|11440.4|11446.5|11442.5|11448.8|11444.8|11444.4|11440.4|14
1648103040000|2022-03-24 06:24:00|11446.4|11442.4|11446|11442|11446.4|11442.4|11446|11442|1
1648103050000|2022-03-24 06:24:10|11445.6|11441.6|11446|11442|11446|11442|11445.5|11441.5|0
1648103060000|2022-03-24 06:24:20|11445.9|11441.9|11445|11441|11447.4|11443.4|11444.5|11440.5|10
1648103070000|2022-03-24 06:24:30|11446.8|11442.8|11445|11441|11447.4|11443.4|11444.5|11440.5|6
1648103080000|2022-03-24 06:24:40|11444.6|11440.6|11443|11439|11444.6|11440.6|11443|11439|2
1648103090000|2022-03-24 06:24:50|11443.5|11439.5|11445.5|11441.5|11446.9|11442.9|11443|11439|4
1648103100000|2022-03-24 06:25:00|11445.1|11441.1|11442.5|11438.5|11445.3|11441.3|11442.5|11438.5|1
1648103110000|2022-03-24 06:25:10|11443|11439|11441|11437|11443.4|11439.4|11441|11437|6
1648103120000|2022-03-24 06:25:20|11440.5|11436.5|11441.5|11437.5|11442.5|11438.5|11439.5|11435.5|10
1648103130000|2022-03-24 06:25:30|11441.9|11437.9|11441.5|11437.5|11444.4|11440.4|11441|11437|6
1648103140000|2022-03-24 06:25:40|11439.5|11435.5|11440.6|11436.6|11441.4|11437.4|11439.1|11435.1|17
1648103150000|2022-03-24 06:25:50|11440.5|11436.5|11434|11430|11440.5|11436.5|11433.6|11429.6|29
1648103160000|2022-03-24 06:26:00|11434.9|11430.9|11433.7|11429.7|11434.9|11430.9|11428.2|11422.4|36
1648103170000|2022-03-24 06:26:10|11433.1|11429.1|11431.7|11427.7|11435.2|11431.2|11430.8|11426.2|6
1648103180000|2022-03-24 06:26:20|11433|11429|11428.2|11424.2|11433.1|11429|11425.7|11421.7|7
1648103190000|2022-03-24 06:26:30|11427.3|11423.3|11426.2|11422.2|11429.1|11425.1|11424.8|11420.8|14
1648103200000|2022-03-24 06:26:40|11427|11423|11429.7|11425.7|11430.6|11426.6|11424.8|11420.8|48
1648103210000|2022-03-24 06:26:50|11430.2|11426.2|11429.6|11425.6|11430.2|11426.2|11428.4|11424.4|1
1648103220000|2022-03-24 06:27:00|11430.1|11426.1|11433.1|11429.1|11438.1|11434.1|11428.1|11424.1|16
1648103230000|2022-03-24 06:27:10|11431.8|11427.8|11432.7|11428.7|11435.1|11431.1|11430.7|11426.7|13
1648103240000|2022-03-24 06:27:20|11434|11430|11430.7|11426.7|11434.1|11430.1|11429.3|11425.3|13
1648103250000|2022-03-24 06:27:30|11431.1|11427.1|11430.7|11426.7|11433.2|11429.2|11430.7|11426.7|0
1648103260000|2022-03-24 06:27:40|11431.1|11427.1|11432.7|11428.7|11434.2|11430.2|11431.1|11427.1|4
1648103270000|2022-03-24 06:27:50|11431.8|11427.8|11430.8|11426.8|11432.2|11428.2|11430.8|11426.8|2
1648103280000|2022-03-24 06:28:00|11431.2|11427.2|11431.3|11427.3|11431.8|11427.8|11430.8|11426.8|0
1648103290000|2022-03-24 06:28:10|11430.8|11426.8|11432.2|11428.2|11434.3|11429.7|11430.2|11426.2|14
1648103300000|2022-03-24 06:28:20|11431.8|11427.8|11432.7|11428.7|11434.2|11430.2|11431.2|11427.2|6
1648103310000|2022-03-24 06:28:30|11433.1|11429.1|11430.2|11426.2|11433.1|11429.1|11429.8|11425.8|5
1648103320000|2022-03-24 06:28:40|11430.7|11426.7|11433.2|11429.2|11433.6|11429.6|11430.7|11426.7|4
1648103330000|2022-03-24 06:28:50|11432.7|11428.7|11432.7|11428.7|11435.2|11431.2|11432.7|11428.7|1
1648103340000|2022-03-24 06:29:00|11432.2|11428.2|11436.2|11432.2|11437.2|11433.2|11432.2|11428.2|7
1648103350000|2022-03-24 06:29:10|11436.7|11432.7|11430.2|11426.2|11438.2|11434.2|11430.2|11426.2|4
1648103360000|2022-03-24 06:29:20|11430.7|11426.7|11428.2|11424.2|11430.7|11426.7|11426.7|11422.7|16
1648103370000|2022-03-24 06:29:30|11429.2|11425.2|11428.7|11424.7|11429.2|11425.2|11426.7|11422.7|5
1648103380000|2022-03-24 06:29:40|11428.2|11424.2|11427.2|11423.2|11428.2|11424.2|11426.7|11422.7|2
1648103390000|2022-03-24 06:29:50|11426.7|11422.7|11426.7|11422.7|11426.7|11422.7|11424.3|11420.3|13
1648103400000|2022-03-24 06:30:00|11428.1|11424.1|11424.7|11420.7|11431.1|11427.1|11423.9|11419.9|24
1648103410000|2022-03-24 06:30:10|11424.8|11420.8|11422.2|11418.2|11425.2|11421.2|11420.7|11416.7|10
1648103420000|2022-03-24 06:30:20|11422.6|11418.6|11421.2|11417.2|11422.7|11418.7|11419.7|11415.7|4
1648103430000|2022-03-24 06:30:30|11419.7|11415.7|11421.7|11417.7|11421.7|11417.7|11419.7|11415.7|5
1648103440000|2022-03-24 06:30:40|11422.2|11418.2|11419.3|11415.3|11422.2|11418.2|11419.3|11415.3|15
1648103450000|2022-03-24 06:30:50|11418.8|11414.8|11417.7|11413.7|11418.8|11414.8|11416.7|11412.7|13
1648103460000|2022-03-24 06:31:00|11419.2|11415.2|11423.7|11419.7|11425.7|11421.7|11419.2|11415.2|28
1648103470000|2022-03-24 06:31:10|11424.1|11420.1|11421.7|11417.7|11426.1|11422.1|11421.7|11417.7|7
1648103480000|2022-03-24 06:31:20|11422.2|11418.2|11420.7|11416.7|11422.6|11418.6|11420.7|11416.7|5
1648103490000|2022-03-24 06:31:30|11420.8|11416.8|11420.2|11416.2|11420.8|11416.8|11418.7|11414.7|4
1648103500000|2022-03-24 06:31:40|11420.7|11416.7|11422.6|11418.6|11424.1|11418.6|11420.7|11415.1|3
1648103510000|2022-03-24 06:31:50|11421.7|11417.7|11420.2|11416.2|11423.3|11417.7|11419.2|11415.2|2
1648103520000|2022-03-24 06:32:00|11420.8|11416.8|11416.2|11412.2|11420.8|11416.8|11416.2|11412.2|9
1648103530000|2022-03-24 06:32:10|11416.6|11412.6|11405.7|11401.7|11417.6|11413.6|11403.8|11399.8|65
1648103540000|2022-03-24 06:32:20|11406.2|11402.2|11413.7|11409.7|11417.1|11410.7|11406.2|11402.2|22
1648103550000|2022-03-24 06:32:30|11414.1|11410.1|11410.3|11406.3|11415.2|11411.2|11410.2|11406.2|7
1648103560000|2022-03-24 06:32:40|11410.7|11406.7|11411.7|11407.7|11414.2|11410.2|11410.7|11406.7|14
1648103570000|2022-03-24 06:32:50|11413|11409|11411.2|11407.2|11413.2|11409.2|11410.8|11406.8|7
1648103580000|2022-03-24 06:33:00|11410.3|11406.3|11407.7|11403.7|11410.3|11406.3|11404.7|11400.7|16
1648103590000|2022-03-24 06:33:10|11407.2|11403.2|11399.3|11395.3|11407.2|11403.2|11396.4|11392.4|56
1648103600000|2022-03-24 06:33:20|11398.8|11394.8|11394.9|11390.9|11398.8|11394.8|11394.8|11390.8|31
1648103610000|2022-03-24 06:33:30|11396.2|11392.2|11392.8|11388.8|11396.3|11392.3|11392.3|11388.3|44
1648103620000|2022-03-24 06:33:40|11392.3|11388.3|11388.4|11384.4|11395.3|11391.3|11387.9|11383.9|43
1648103630000|2022-03-24 06:33:50|11389.4|11385.4|11391.9|11387.9|11391.9|11387.9|11388.5|11384.5|17
1648103640000|2022-03-24 06:34:00|11394.4|11386.4|11392.8|11388.8|11394.9|11390.2|11391.9|11386.3|11
1648103650000|2022-03-24 06:34:10|11391.4|11387.4|11388.4|11384.4|11392.9|11388.9|11387.1|11383.1|18
1648103660000|2022-03-24 06:34:20|11388|11384|11385.5|11381.5|11388.9|11384.9|11383|11379|34
1648103670000|2022-03-24 06:34:30|11385.4|11381.4|11383.9|11379.9|11389.4|11385.4|11383.9|11379.9|7
1648103680000|2022-03-24 06:34:40|11385.2|11381.2|11385.4|11381.4|11388.4|11383.4|11383.9|11379.9|14
1648103690000|2022-03-24 06:34:50|11384.9|11380.9|11384.9|11380.9|11388.3|11383.4|11382.4|11378.4|16
1648103700000|2022-03-24 06:35:00|11383.9|11379.9|11384.4|11380.4|11385.4|11381.4|11383.4|11379.4|11
1648103710000|2022-03-24 06:35:10|11383.5|11379.5|11387.4|11383.4|11387.4|11383.4|11383.5|11379.5|19
1648103720000|2022-03-24 06:35:20|11387.9|11383.9|11388.3|11384.3|11388.8|11384.8|11386.4|11382.4|13
1648103730000|2022-03-24 06:35:30|11387.4|11383.4|11375.4|11371.4|11387.8|11383.8|11374.9|11370.4|33
1648103740000|2022-03-24 06:35:40|11376.9|11372.9|11378.9|11374.9|11380.4|11376.4|11375.4|11371.3|11
1648103750000|2022-03-24 06:35:50|11378|11374|11371.9|11367.9|11381.4|11377.4|11371.9|11367.9|37
1648103760000|2022-03-24 06:36:00|11372.3|11368.3|11370|11366|11374.8|11370.8|11367.5|11363.4|46
1648103770000|2022-03-24 06:36:10|11370.5|11366.5|11363|11359|11371.5|11367.5|11363|11359|35
1648103780000|2022-03-24 06:36:20|11364.4|11360.4|11356.5|11348.5|11367.5|11362|11352.5|11348.5|63
1648103790000|2022-03-24 06:36:30|11355.4|11351.4|11351.1|11347.1|11356.5|11351.5|11350.6|11346.6|23
1648103800000|2022-03-24 06:36:40|11352.9|11348.9|11342.6|11338.6|11356.6|11351.5|11342.2|11337.6|125
1648103810000|2022-03-24 06:36:50|11343.5|11339.5|11345.2|11341.2|11346.6|11342.6|11342.1|11338.1|29
1648103820000|2022-03-24 06:37:00|11345.1|11341.1|11353.6|11349.6|11356.2|11352.2|11342.6|11338.6|72
1648103830000|2022-03-24 06:37:10|11353.9|11349.9|11345.6|11341.6|11356.6|11352.6|11345.6|11341.6|17
1648103840000|2022-03-24 06:37:20|11345.5|11341.5|11340.1|11336.1|11345.5|11341.5|11338.7|11334.7|36
1648103850000|2022-03-24 06:37:30|11340.6|11336.6|11341.8|11337.8|11344.6|11340.6|11337.7|11333.7|33
1648103860000|2022-03-24 06:37:40|11342.1|11338.1|11339.6|11335.6|11342.6|11338.6|11339.6|11335.6|16
1648103870000|2022-03-24 06:37:50|11340.5|11336.5|11339.1|11335.1|11340.6|11336.6|11337.6|11333.6|14
1648103880000|2022-03-24 06:38:00|11339.5|11335.5|11339.6|11335.6|11350.1|11346.1|11339.5|11335.5|33
1648103890000|2022-03-24 06:38:10|11339.1|11335.1|11343|11339|11344.7|11340.7|11338.1|11333.6|33
1648103900000|2022-03-24 06:38:20|11342.5|11338.5|11351|11347|11351.1|11347|11341|11334.6|25
1648103910000|2022-03-24 06:38:30|11350.1|11346.1|11350.1|11346.1|11352.5|11348|11349.1|11344.5|12
1648103920000|2022-03-24 06:38:40|11351|11347|11351|11347|11353|11349|11350.5|11346.5|13
1648103930000|2022-03-24 06:38:50|11351.5|11347.5|11352.1|11348.1|11353|11349|11350.6|11346.6|10
1648103940000|2022-03-24 06:39:00|11352|11348|11353.5|11349.5|11354.9|11350.9|11351.5|11347.5|8
1648103950000|2022-03-24 06:39:10|11353|11349|11353|11349|11358.5|11354.5|11351.1|11347.1|47
1648103960000|2022-03-24 06:39:20|11353.9|11349.9|11354|11350|11354|11350|11352.1|11348.1|6
1648103970000|2022-03-24 06:39:30|11354.6|11350.6|11350.5|11346.5|11357.4|11353.4|11350.5|11346.5|20
1648103980000|2022-03-24 06:39:40|11350|11346|11350.5|11346.5|11353.5|11349.5|11350|11346|7
1648103990000|2022-03-24 06:39:50|11351.1|11347.1|11344.6|11340.6|11353|11349|11344|11340|44
1648104000000|2022-03-24 06:40:00|11344|11340|11337|11333|11344.5|11340.5|11336|11332|47
1648104010000|2022-03-24 06:40:10|11337.5|11333.5|11343|11339|11343|11339|11336.5|11332.5|17
1648104020000|2022-03-24 06:40:20|11345.4|11337.4|11345.5|11337.5|11347.5|11342|11340.6|11335.5|6
1648104030000|2022-03-24 06:40:30|11345.3|11341.3|11340.3|11336.3|11345.6|11341.3|11339.9|11335.9|17
1648104040000|2022-03-24 06:40:40|11339.9|11335.9|11341.9|11337.9|11342.8|11338.8|11337.6|11333|32
1648104050000|2022-03-24 06:40:50|11340.6|11336.6|11340.4|11336.4|11344.2|11340.2|11340.3|11334.4|19
1648104060000|2022-03-24 06:41:00|11339.1|11335.1|11348.4|11344.4|11356.3|11351.8|11339.1|11335.1|35
1648104070000|2022-03-24 06:41:10|11349.3|11345.3|11357.9|11353.9|11359.4|11355.2|11347.4|11343.4|23
1648104080000|2022-03-24 06:41:20|11357.5|11353.5|11357.4|11353.4|11359.5|11354.9|11355.1|11350.5|10
1648104090000|2022-03-24 06:41:30|11357.5|11353.5|11360.5|11356.5|11360.5|11356.5|11357|11353|13
1648104100000|2022-03-24 06:41:40|11362|11358|11351.4|11347.4|11362|11358|11350.4|11346.4|15
1648104110000|2022-03-24 06:41:50|11351.9|11347.9|11353.9|11349.9|11354.4|11350.4|11350.9|11346.9|5
1648104120000|2022-03-24 06:42:00|11352.6|11348.6|11351.8|11347.8|11354.9|11350.9|11347.4|11343.4|15
1648104130000|2022-03-24 06:42:10|11352.3|11348.3|11350.4|11346.4|11354.9|11350.9|11348.8|11344.8|11
1648104140000|2022-03-24 06:42:20|11349.5|11345.5|11350.4|11346.4|11351.3|11346.4|11346.9|11342.5|5
1648104150000|2022-03-24 06:42:30|11350.9|11346.9|11350.9|11346.9|11350.9|11346.9|11350.4|11346.4|4
1648104160000|2022-03-24 06:42:40|11349.9|11345.9|11347.8|11343.8|11350.8|11346.8|11346.4|11342.4|14
1648104170000|2022-03-24 06:42:50|11348.8|11344.8|11349.9|11345.9|11350.9|11346.9|11348.8|11344.8|3
1648104180000|2022-03-24 06:43:00|11350.4|11346.4|11347.9|11343.9|11351.5|11346.9|11347|11343|9
1648104190000|2022-03-24 06:43:10|11348.4|11344.4|11345.4|11341.4|11349.4|11345.4|11344.9|11340.9|11
1648104200000|2022-03-24 06:43:20|11344.5|11340.5|11339.5|11335.5|11345.4|11341.4|11338|11334|29
1648104210000|2022-03-24 06:43:30|11340|11336|11340.5|11336.5|11344|11340|11338.5|11334.5|23
1648104220000|2022-03-24 06:43:40|11342.3|11338.3|11342.5|11338.5|11342.9|11338.9|11340.5|11336.5|17
1648104230000|2022-03-24 06:43:50|11341.5|11337.5|11340.1|11336.1|11342.4|11338.4|11340.1|11336.1|10
1648104240000|2022-03-24 06:44:00|11340.5|11336.5|11334.1|11330.1|11342.6|11338.6|11334.1|11330.1|50
1648104250000|2022-03-24 06:44:10|11333.6|11329.6|11313.6|11309.6|11333.6|11329.6|11302.3|11296.8|252
1648104260000|2022-03-24 06:44:20|11312.5|11308.5|11307.6|11303.6|11315.1|11309.6|11304.6|11298.6|67
1648104270000|2022-03-24 06:44:30|11308.1|11304.1|11307.6|11303.6|11312.6|11308.6|11306.6|11302.6|24
1648104280000|2022-03-24 06:44:40|11307.1|11303.1|11300.6|11296.6|11307.1|11303.1|11296.6|11290.6|106
1648104290000|2022-03-24 06:44:50|11299.6|11295.6|11296.7|11292.7|11302.6|11297.6|11296.1|11292.1|31
1648104300000|2022-03-24 06:45:00|11296.6|11292.6|11304.6|11300.6|11308.1|11304.1|11296.6|11292.6|46
1648104310000|2022-03-24 06:45:10|11304.1|11300.1|11300.5|11296.5|11305.6|11301|11300.5|11296.5|10
1648104320000|2022-03-24 06:45:20|11301.5|11297.5|11303|11299|11305.5|11299|11299.1|11293.8|23
1648104330000|2022-03-24 06:45:30|11302.6|11298.6|11302.6|11298.6|11305.1|11301.1|11302.6|11298.6|15
1648104340000|2022-03-24 06:45:40|11303.1|11299.1|11303.6|11299.6|11305.6|11300.6|11301.1|11297.1|15
1648104350000|2022-03-24 06:45:50|11303.1|11299.1|11300.1|11296.1|11304.1|11300.1|11299.6|11295.6|11
1648104360000|2022-03-24 06:46:00|11301.2|11297.2|11300.1|11296.1|11303.1|11299.1|11295.1|11290.6|50
1648104370000|2022-03-24 06:46:10|11299.6|11295.6|11302.6|11298.6|11303.6|11299.6|11298.1|11291.6|44
1648104380000|2022-03-24 06:46:20|11302.7|11298.7|11301.1|11297.1|11305.6|11300.6|11299.1|11295.1|22
1648104390000|2022-03-24 06:46:30|11301.6|11297.6|11302.5|11298.5|11303.6|11299.6|11298.6|11294.5|19
1648104400000|2022-03-24 06:46:40|11303|11299|11302.5|11298.5|11303.6|11299.6|11299.6|11295.6|11
1648104410000|2022-03-24 06:46:50|11302.6|11298.6|11303.6|11299.6|11304.1|11300.1|11301.1|11297.1|14
1648104420000|2022-03-24 06:47:00|11304.1|11300.1|11303.6|11299.6|11305.5|11301.5|11303.6|11299.6|8
1648104430000|2022-03-24 06:47:10|11303.1|11299.1|11302.1|11298.1|11304.6|11300.6|11298.2|11294.2|38
1648104440000|2022-03-24 06:47:20|11303.9|11299.9|11300.6|11296.6|11304.1|11300.1|11300.6|11296.6|19
1648104450000|2022-03-24 06:47:30|11301.1|11297.1|11302.6|11298.6|11302.6|11298.6|11300.2|11296.2|9
1648104460000|2022-03-24 06:47:40|11303.5|11299.5|11304.6|11300.6|11304.6|11300.6|11303.5|11299.5|4
1648104470000|2022-03-24 06:47:50|11304.2|11300.2|11304.6|11300.6|11304.6|11300.6|11303.6|11299.6|10
1648104480000|2022-03-24 06:48:00|11303.6|11299.6|11311.1|11307.1|11311.1|11307.1|11303.6|11299.6|21
1648104490000|2022-03-24 06:48:10|11313.1|11309.1|11317.1|11313.1|11318.1|11314.1|11313.1|11309.1|24
1648104500000|2022-03-24 06:48:20|11317.6|11313.6|11314.1|11310.1|11318.6|11314.6|11312|11308|53
1648104510000|2022-03-24 06:48:30|11315.6|11311.6|11312.6|11308.6|11315.6|11311.6|11311.6|11307.6|14
1648104520000|2022-03-24 06:48:40|11312.1|11308.1|11311.6|11307.6|11313.5|11308.6|11310.1|11305.5|6
1648104530000|2022-03-24 06:48:50|11310.7|11306.7|11309.6|11305.6|11313.5|11309.5|11306.6|11302.6|26
1648104540000|2022-03-24 06:49:00|11309.5|11305.5|11305.6|11301.6|11309.5|11305.5|11303.1|11298.6|18
1648104550000|2022-03-24 06:49:10|11306.1|11302.1|11300.6|11296.6|11307.6|11303.6|11300.5|11296.5|20
1648104560000|2022-03-24 06:49:20|11300.1|11296.1|11297.6|11293.6|11302|11298|11295.1|11291.1|44
1648104570000|2022-03-24 06:49:30|11298.5|11294.5|11280.2|11276.2|11299.6|11295.6|11278.7|11273.6|193
1648104580000|2022-03-24 06:49:40|11284.3|11276.3|11274.6|11270.6|11284.6|11280.1|11274.6|11269.1|103
1648104590000|2022-03-24 06:49:50|11274.1|11270.1|11266.7|11262.7|11274.1|11270.1|11255.3|11250.3|362
1648104600000|2022-03-24 06:50:00|11268.2|11264.2|11279.7|11275.7|11281.7|11277.7|11267.3|11262.7|55
1648104610000|2022-03-24 06:50:10|11280.6|11276.6|11280.2|11276.2|11285.3|11281.3|11279.2|11274.7|36
1648104620000|2022-03-24 06:50:20|11279.3|11275.3|11281.2|11277.2|11283.1|11279.1|11278.7|11274.6|39
1648104630000|2022-03-24 06:50:30|11282.7|11274.7|11300|11296|11302|11298|11279.2|11274.7|56
1648104640000|2022-03-24 06:50:40|11299|11295|11294.6|11290.6|11302.5|11297|11294.5|11290.5|39
1648104650000|2022-03-24 06:50:50|11293.8|11289.8|11295.5|11291.5|11297.5|11293.5|11291|11287|14
1648104660000|2022-03-24 06:51:00|11296|11292|11296.4|11292.4|11298.6|11294.5|11292|11288|29
1648104670000|2022-03-24 06:51:10|11296.9|11292.9|11291|11287|11297.4|11293.4|11289.2|11285.2|25
1648104680000|2022-03-24 06:51:20|11290.5|11286.5|11288.4|11284.4|11292.3|11287.4|11285.5|11281.5|15
1648104690000|2022-03-24 06:51:30|11287|11283|11289.4|11285.4|11291.4|11287.3|11286.9|11280.5|6
1648104700000|2022-03-24 06:51:40|11291.2|11287.2|11294|11290|11296.4|11292.4|11290.5|11286.5|21
1648104710000|2022-03-24 06:51:50|11294.9|11290.9|11291.9|11287.9|11296.5|11291.9|11291.5|11287.5|9
1648104720000|2022-03-24 06:52:00|11292.4|11288.4|11299.4|11295.4|11301.3|11296.4|11292.4|11288.4|24
1648104730000|2022-03-24 06:52:10|11303.8|11299.8|11308.4|11304.4|11311.3|11305.3|11302.9|11298.9|56
1648104740000|2022-03-24 06:52:20|11307.9|11303.9|11305.9|11301.9|11307.9|11303.9|11302.5|11298.5|21
1648104750000|2022-03-24 06:52:30|11307.9|11303.9|11302.9|11298.9|11307.9|11303.9|11302.9|11297.5|12
1648104760000|2022-03-24 06:52:40|11301.5|11297.5|11295.9|11291.9|11304.4|11299.8|11295.9|11291.9|21
1648104770000|2022-03-24 06:52:50|11296.8|11292.8|11296.4|11292.4|11297.9|11293.9|11290.4|11285.5|25
1648104780000|2022-03-24 06:53:00|11296.8|11292.8|11299.9|11295.9|11303.4|11299.4|11296.4|11292.4|13
1648104790000|2022-03-24 06:53:10|11298.5|11294.5|11296.4|11292.4|11299.9|11295.9|11295.9|11291.9|12
1648104800000|2022-03-24 06:53:20|11295.5|11291.5|11297.4|11293.4|11298.4|11294.4|11294|11290|8
1648104810000|2022-03-24 06:53:30|11297.9|11293.9|11296.9|11292.9|11298.4|11294.4|11295.9|11291.9|10
1648104820000|2022-03-24 06:53:40|11298.2|11294.2|11282.9|11278.9|11298.9|11294.9|11281.9|11277.9|26
1648104830000|2022-03-24 06:53:50|11283.7|11279.7|11287.9|11283.9|11287.9|11283.9|11279.9|11275.9|27
1648104840000|2022-03-24 06:54:00|11286.6|11282.6|11292.3|11288.3|11292.4|11288.4|11285.4|11281.4|28
1648104850000|2022-03-24 06:54:10|11291.9|11287.9|11292.8|11288.8|11294.8|11290.8|11290.4|11286.3|22
1648104860000|2022-03-24 06:54:20|11293.3|11289.3|11293.8|11289.8|11296.2|11289.8|11290.9|11286.2|3
1648104870000|2022-03-24 06:54:30|11293.3|11289.3|11282.9|11278.9|11293.3|11289.3|11282.9|11277.5|19
1648104880000|2022-03-24 06:54:40|11281.6|11277.6|11282.9|11278.9|11283.9|11279.9|11272.9|11268.9|46
1648104890000|2022-03-24 06:54:50|11283.3|11279.3|11284.8|11280.8|11286.7|11282.7|11279.8|11275.8|14
1648104900000|2022-03-24 06:55:00|11283.9|11279.9|11292.3|11288.3|11295.7|11291.7|11283.8|11278.2|14
1648104910000|2022-03-24 06:55:10|11293.8|11289.8|11292.7|11288.7|11296.3|11290.9|11292.2|11288.2|12
1648104920000|2022-03-24 06:55:20|11292.3|11288.3|11297.3|11293.3|11304.6|11300.6|11287.8|11282.6|80
1648104930000|2022-03-24 06:55:30|11297.7|11293.7|11298.3|11294.3|11299.8|11295.8|11296.3|11292.3|18
1648104940000|2022-03-24 06:55:40|11298.7|11294.7|11293.7|11289.7|11298.7|11294.7|11293.6|11288.2|11
1648104950000|2022-03-24 06:55:50|11294.6|11290.6|11297.7|11293.7|11299.2|11294.2|11294.6|11290.1|2
1648104960000|2022-03-24 06:56:00|11297.2|11293.2|11295.2|11291.2|11302.2|11295.7|11295.2|11291.2|5
1648104970000|2022-03-24 06:56:10|11296.1|11292.1|11296.7|11292.7|11297.2|11293.2|11295.2|11291.2|4
1648104980000|2022-03-24 06:56:20|11296.2|11292.2|11294.7|11290.7|11296.7|11292.7|11293.3|11289.3|18
1648104990000|2022-03-24 06:56:30|11294.8|11290.8|11295.2|11291.2|11295.7|11291.7|11294.2|11290.2|10
1648105000000|2022-03-24 06:56:40|11297|11293|11298.8|11294.8|11300.2|11296.2|11297|11293|19
1648105010000|2022-03-24 06:56:50|11297.8|11293.8|11297.2|11293.2|11299.7|11295.7|11296.2|11292.2|9
1648105020000|2022-03-24 06:57:00|11296.8|11292.8|11297.2|11293.2|11300.7|11296.7|11296.7|11292.7|9
1648105030000|2022-03-24 06:57:10|11296.3|11292.3|11297.7|11293.7|11297.7|11293.7|11296.2|11292.2|2
1648105040000|2022-03-24 06:57:20|11299|11295|11299.3|11295.3|11300.7|11296.7|11297.8|11293.8|7
1648105050000|2022-03-24 06:57:30|11299.2|11295.2|11296.2|11292.2|11300.2|11295.2|11296.2|11292.2|13
1648105060000|2022-03-24 06:57:40|11297.2|11293.2|11294.7|11290.7|11297.7|11293.7|11294.7|11290.7|5
1648105070000|2022-03-24 06:57:50|11294.2|11290.2|11288.8|11284.8|11295.2|11291.2|11286.5|11282.5|78
1648105080000|2022-03-24 06:58:00|11289.2|11285.2|11290.1|11286.1|11290.3|11286.3|11288.3|11284.3|33
1648105090000|2022-03-24 06:58:10|11292.5|11288.5|11297.1|11293.1|11297.1|11293.1|11292.5|11286.1|10
1648105100000|2022-03-24 06:58:20|11295.8|11291.8|11298.1|11294.1|11299.1|11295.1|11295.7|11291.7|15
1648105110000|2022-03-24 06:58:30|11299|11295|11293.2|11289.2|11299.1|11295.1|11292.7|11288.7|13
1648105120000|2022-03-24 06:58:40|11293.7|11289.7|11296.5|11292.5|11297.1|11292.5|11293.7|11289.1|10
1648105130000|2022-03-24 06:58:50|11296.7|11292.7|11296.5|11292.5|11298|11293|11295.5|11290|4
1648105140000|2022-03-24 06:59:00|11297|11293|11302|11298|11304|11300|11297|11291.9|19
1648105150000|2022-03-24 06:59:10|11301.5|11297.5|11297.6|11293.6|11302.1|11298|11297.6|11293.6|10
1648105160000|2022-03-24 06:59:20|11297.5|11293.5|11288.1|11284.1|11297.5|11293.5|11287.1|11283.1|21
1648105170000|2022-03-24 06:59:30|11287.6|11283.6|11290.1|11286.1|11292.1|11287.6|11287.6|11283.6|4
1648105180000|2022-03-24 06:59:40|11291.9|11287.9|11291.5|11287.5|11294.1|11289|11290.1|11285|3
1648105190000|2022-03-24 06:59:50|11291.1|11287.1|11287|11283|11291.5|11287.5|11286.6|11282.6|16
1648105200000|2022-03-24 07:00:00|11287.1|11283.1|11290.6|11286.6|11293.2|11287.6|11285.7|11281.7|50
1648105210000|2022-03-24 07:00:10|11291.1|11287.1|11291.6|11287.6|11291.6|11287.6|11289.1|11285.1|5
1648105220000|2022-03-24 07:00:20|11292.1|11288.1|11296.1|11292.1|11300.1|11296.1|11292.1|11288.1|19
1648105230000|2022-03-24 07:00:30|11296.6|11292.6|11300.6|11296.6|11300.6|11296.6|11295.1|11291.1|19
1648105240000|2022-03-24 07:00:40|11300.1|11296.1|11300.7|11296.7|11305.1|11300|11300.1|11296.1|24
1648105250000|2022-03-24 07:00:50|11300.6|11296.6|11304.1|11300.1|11305.1|11301.1|11300.1|11296.1|11
1648105260000|2022-03-24 07:01:00|11303.7|11299.7|11305.6|11301.6|11307.4|11303.4|11302.6|11298.6|28
1648105270000|2022-03-24 07:01:10|11305.2|11301.2|11310.5|11306.5|11310.5|11306.5|11303.1|11299.1|75
1648105280000|2022-03-24 07:01:20|11311.5|11307.5|11311.6|11307.6|11313.6|11309.6|11308.1|11304.1|30
1648105290000|2022-03-24 07:01:30|11311.7|11307.7|11309.2|11305.2|11314.1|11310.1|11307.7|11303.7|35
1648105300000|2022-03-24 07:01:40|11308.7|11304.7|11307.4|11303.4|11308.7|11304.7|11303.2|11299|37
1648105310000|2022-03-24 07:01:50|11306.4|11302.4|11311.8|11307.8|11315.3|11311.3|11306.4|11302.4|40
1648105320000|2022-03-24 07:02:00|11313.4|11305.4|11312.4|11308.4|11313.4|11308.9|11307.5|11303.5|43
1648105330000|2022-03-24 07:02:10|11312.9|11308.9|11317.6|11313.6|11317.6|11313.6|11310.9|11306.9|39
1648105340000|2022-03-24 07:02:20|11317.9|11313.9|11322.4|11318.4|11322.4|11318.4|11314.4|11310.4|71
1648105350000|2022-03-24 07:02:30|11322.8|11318.8|11319.9|11315.9|11322.8|11318.8|11318.8|11314.8|44
1648105360000|2022-03-24 07:02:40|11319.4|11315.4|11318.9|11314.9|11320.4|11316.4|11318.4|11314.4|9
1648105370000|2022-03-24 07:02:50|11318.4|11314.4|11320.8|11316.8|11322.1|11318.1|11318.4|11314.4|29
1648105380000|2022-03-24 07:03:00|11321.3|11317.3|11323.8|11319.8|11323.8|11319.8|11318.3|11314.3|34
1648105390000|2022-03-24 07:03:10|11323.9|11319.9|11324.7|11320.7|11326.1|11322.1|11323.2|11319.2|39
1648105400000|2022-03-24 07:03:20|11323.2|11319.2|11323.2|11319.2|11324.7|11320.7|11321.2|11317.2|36
1648105410000|2022-03-24 07:03:30|11322.8|11318.8|11321.2|11317.2|11322.8|11318.8|11319.3|11315.3|25
1648105420000|2022-03-24 07:03:40|11320.8|11316.8|11320.7|11316.7|11323.2|11319.2|11320.7|11316.7|15
1648105430000|2022-03-24 07:03:50|11321.2|11317.2|11323.7|11319.7|11325.2|11320.2|11321.2|11317.2|11
1648105440000|2022-03-24 07:04:00|11324.2|11320.2|11323.7|11319.7|11326.7|11322.7|11323.7|11319.7|23
1648105450000|2022-03-24 07:04:10|11323.3|11319.3|11322.2|11318.2|11324.3|11320.2|11321.2|11316.2|27
1648105460000|2022-03-24 07:04:20|11321.7|11317.7|11319.2|11315.2|11322.2|11318.2|11317.7|11313.7|28
1648105470000|2022-03-24 07:04:30|11319.7|11315.7|11319.2|11315.2|11321.2|11317.2|11318.7|11314.7|7
1648105480000|2022-03-24 07:04:40|11318.2|11314.2|11315.7|11311.7|11318.2|11314.2|11315.7|11311.7|10
1648105490000|2022-03-24 07:04:50|11315.3|11311.3|11318.2|11314.2|11319.2|11315.2|11315.2|11311.2|14
1648105500000|2022-03-24 07:05:00|11318.7|11314.7|11341.6|11337.6|11354.1|11346.1|11318.2|11314.2|177
1648105510000|2022-03-24 07:05:10|11342.6|11338.6|11341.2|11337.2|11346.4|11342.4|11335.2|11330.7|87
1648105520000|2022-03-24 07:05:20|11341.6|11337.6|11342.6|11338.6|11343.1|11339.1|11339.2|11335.2|33
1648105530000|2022-03-24 07:05:30|11344.2|11336.2|11338.7|11334.7|11344.2|11337.6|11338.6|11334.6|20
1648105540000|2022-03-24 07:05:40|11339.5|11335.5|11338.7|11334.7|11340.7|11336.7|11338.2|11334.2|17
1648105550000|2022-03-24 07:05:50|11340.2|11336.2|11340.2|11336.2|11340.7|11336.7|11338.7|11334.7|12
1648105560000|2022-03-24 07:06:00|11340.7|11336.7|11337.2|11333.2|11341.3|11337.3|11335.2|11331.2|19
1648105570000|2022-03-24 07:06:10|11337.1|11333.1|11337.2|11333.2|11337.7|11333.7|11335.2|11331.2|6
1648105580000|2022-03-24 07:06:20|11336.7|11332.7|11328.2|11324.2|11336.7|11332.7|11326.2|11322.2|15
1648105590000|2022-03-24 07:06:30|11328.7|11324.7|11326.2|11322.2|11329.3|11324.7|11326.2|11321.2|6
1648105600000|2022-03-24 07:06:40|11325.7|11321.7|11328.2|11324.2|11328.2|11324.2|11322.3|11318.3|16
1648105610000|2022-03-24 07:06:50|11328.7|11324.7|11324.2|11320.2|11328.7|11324.7|11324.2|11320.2|12
1648105620000|2022-03-24 07:07:00|11322|11318|11318.3|11314.3|11322|11318|11315.2|11310.3|29
1648105630000|2022-03-24 07:07:10|11318.7|11314.7|11322.7|11318.7|11324.2|11318.7|11318.7|11313.2|12
1648105640000|2022-03-24 07:07:20|11324|11320|11319.2|11315.2|11325.1|11320.7|11319.2|11315.2|7
1648105650000|2022-03-24 07:07:30|11319.6|11315.6|11318.7|11314.7|11319.7|11315.7|11318.7|11314.7|2
1648105660000|2022-03-24 07:07:40|11315.8|11311.8|11308.8|11304.8|11315.8|11311.8|11305.8|11301.8|41
1648105670000|2022-03-24 07:07:50|11309.7|11305.7|11304.3|11300.3|11311.3|11307.3|11303.8|11299.8|34
1648105680000|2022-03-24 07:08:00|11303.4|11299.4|11293.3|11289.3|11303.4|11299.4|11290.8|11286.8|54
1648105690000|2022-03-24 07:08:10|11292.8|11288.8|11287.8|11283.8|11296.3|11291.8|11287.8|11282.3|27
1648105700000|2022-03-24 07:08:20|11287.7|11283.7|11293.9|11289.9|11296.3|11289.9|11286.3|11282.3|22
1648105710000|2022-03-24 07:08:30|11293.8|11289.8|11296.9|11292.9|11299.3|11294.8|11291.9|11286.4|42
1648105720000|2022-03-24 07:08:40|11297.3|11293.3|11290.4|11286.4|11297.4|11293.4|11290.4|11286.4|12
1648105730000|2022-03-24 07:08:50|11290.9|11286.9|11294.4|11290.4|11295.4|11291.4|11290.9|11286.9|9
1648105740000|2022-03-24 07:09:00|11293.9|11289.9|11294.9|11290.9|11297.4|11293.4|11290|11286|16
1648105750000|2022-03-24 07:09:10|11294|11290|11309.3|11305.3|11310.2|11306.2|11291.9|11287.5|50
1648105760000|2022-03-24 07:09:20|11308.3|11304.3|11306.2|11302.2|11309.3|11304.7|11305.3|11300.3|17
1648105770000|2022-03-24 07:09:30|11306.3|11302.3|11303.8|11299.8|11307.3|11303.3|11300.8|11296.8|15
1648105780000|2022-03-24 07:09:40|11303.7|11299.7|11308.3|11304.3|11308.8|11304.8|11300.8|11295.4|24
1648105790000|2022-03-24 07:09:50|11308.4|11304.4|11300.8|11296.8|11308.8|11304.8|11300.3|11296.3|17
1648105800000|2022-03-24 07:10:00|11301.3|11297.3|11305.8|11301.8|11307.3|11302.3|11299.9|11295.9|15
1648105810000|2022-03-24 07:10:10|11304.9|11300.9|11306.4|11302.4|11308.8|11304.8|11302.8|11298.8|37
1648105820000|2022-03-24 07:10:20|11306.8|11302.8|11303.8|11299.8|11307.7|11303.7|11299.8|11295.8|7
1648105830000|2022-03-24 07:10:30|11303.3|11299.3|11304.3|11300.3|11304.3|11300.3|11303.3|11299.3|0
1648105840000|2022-03-24 07:10:40|11304.2|11300.2|11303.7|11299.7|11305.2|11300.2|11302.9|11297.2|7
1648105850000|2022-03-24 07:10:50|11304.2|11300.2|11304.2|11300.2|11304.3|11300.3|11304.2|11300.2|0
1648105860000|2022-03-24 07:11:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.8|11297.8|2
1648105870000|2022-03-24 07:11:10|||||||||1
1648105880000|2022-03-24 07:11:20|11305.2|11301.2|11304.3|11300.3|11305.2|11301.2|11303.8|11299.8|7
1648105890000|2022-03-24 07:11:30|11306.1|11302.1|11306.2|11302.2|11306.2|11302.2|11304.3|11300.3|3
1648105900000|2022-03-24 07:11:40|11306.3|11302.3|11305.8|11301.8|11306.3|11302.3|11304.8|11300.8|4
1648105910000|2022-03-24 07:11:50|11306.2|11302.2|11306.8|11302.8|11306.8|11302.8|11303.8|11299.8|2
1648105920000|2022-03-24 07:12:00|11307.7|11303.7|11307.3|11303.3|11307.8|11303.8|11305.8|11301.8|17
1648105930000|2022-03-24 07:12:10|11306.4|11302.4|11307.8|11303.8|11307.8|11303.8|11305.3|11301.3|2
1648105940000|2022-03-24 07:12:20|11307.3|11303.3|11307.3|11303.3|11307.3|11303.3|11306.3|11302.3|3
1648105950000|2022-03-24 07:12:30|11306.8|11302.8|11317.3|11313.3|11317.3|11313.3|11305.3|11301.3|12
1648105960000|2022-03-24 07:12:40|11316.4|11312.4|11319.7|11315.7|11325.2|11321.2|11314.8|11310.8|39
1648105970000|2022-03-24 07:12:50|11320.2|11316.2|11322.7|11318.7|11325.1|11320.6|11317.7|11312.2|16
1648105980000|2022-03-24 07:13:00|11321.8|11317.8|11318.7|11314.7|11323.2|11319.2|11317.2|11313.2|7
1648105990000|2022-03-24 07:13:10|11315.3|11311.3|11317.7|11313.7|11319|11315|11315.3|11311.3|6
1648106000000|2022-03-24 07:13:20|11318.2|11314.2|11315.8|11311.8|11322.2|11317.7|11314.8|11310.8|14
1648106010000|2022-03-24 07:13:30|11315.7|11311.7|11315.7|11311.7|11315.7|11311.7|11315.2|11311.2|2
1648106020000|2022-03-24 07:13:40|11315.8|11311.8|11321.3|11317.3|11322.3|11318.3|11315.7|11311.7|6
1648106030000|2022-03-24 07:13:50|11321.8|11317.8|11320.3|11316.3|11321.8|11317.8|11320.3|11316.3|1
1648106040000|2022-03-24 07:14:00|11321.2|11317.2|11319.8|11315.8|11331.3|11327.3|11316.8|11312.8|11
1648106050000|2022-03-24 07:14:10|11319.3|11315.3|11322.8|11318.8|11325.2|11321.2|11317.8|11313.8|6
1648106060000|2022-03-24 07:14:20|11321.9|11317.9|11319.8|11315.8|11321.9|11317.9|11319.8|11315.8|2
1648106070000|2022-03-24 07:14:30|11320.3|11316.3|11321.3|11317.3|11323.3|11318.3|11318.9|11314.9|8
1648106080000|2022-03-24 07:14:40|11321.7|11317.7|11326.3|11322.3|11327.3|11323.3|11321.3|11317.3|6
1648106090000|2022-03-24 07:14:50|11330.3|11326.3|11329.3|11325.3|11331.8|11327.8|11328.3|11324.3|26
1648106100000|2022-03-24 07:15:00|11328.8|11324.8|11325.9|11321.9|11328.8|11324.8|11323.9|11319.9|8
1648106110000|2022-03-24 07:15:10|11325.4|11321.4|11329.3|11325.3|11329.8|11325.8|11325.4|11321.4|9
1648106120000|2022-03-24 07:15:20|11329.8|11325.8|11330.3|11326.3|11331.8|11327.8|11329.3|11325.3|7
1648106130000|2022-03-24 07:15:30|11330.8|11326.8|11330.9|11326.9|11334.3|11328.3|11330.8|11325.3|9
1648106140000|2022-03-24 07:15:40|11325.9|11321.9|11326.9|11322.9|11329.4|11323.9|11323.4|11319.4|6
1648106150000|2022-03-24 07:15:50|11326.4|11322.4|11329.4|11325.4|11329.9|11325.9|11326.4|11322.4|5
1648106160000|2022-03-24 07:16:00|11329.5|11325.5|11333.8|11329.8|11336.3|11332.3|11329.5|11325.5|30
1648106170000|2022-03-24 07:16:10|11333.3|11329.3|11333.2|11329.2|11336.4|11329.9|11329.9|11324.9|15
1648106180000|2022-03-24 07:16:20|11333.3|11329.3|11330.8|11326.8|11334.3|11329.3|11330.8|11325.3|3
1648106190000|2022-03-24 07:16:30|11330.4|11326.4|11327.9|11323.9|11330.4|11326.4|11327.4|11323.4|7
1648106200000|2022-03-24 07:16:40|11329.3|11325.3|11333.9|11329.9|11334.8|11330.8|11329.3|11325.3|8
1648106210000|2022-03-24 07:16:50|11333.8|11329.8|11337.3|11333.3|11338.4|11334.4|11333.3|11329.1|22
1648106220000|2022-03-24 07:17:00|11336.4|11332.4|11338.7|11334.7|11339.7|11335.3|11335.8|11331.2|25
1648106230000|2022-03-24 07:17:10|11339.2|11335.2|11332.7|11328.7|11339.2|11335.2|11332.7|11328.7|6
1648106240000|2022-03-24 07:17:20|11332.2|11328.2|11331.7|11327.7|11332.2|11328.2|11325.7|11321.7|21
1648106250000|2022-03-24 07:17:30|11334.4|11326.4|11335.2|11331.2|11337.2|11333.2|11331.7|11326.4|5
1648106260000|2022-03-24 07:17:40|11335.4|11331.4|11341.1|11337.1|11342.2|11338.1|11335.4|11330.2|54
1648106270000|2022-03-24 07:17:50|11339.6|11335.6|11331.7|11327.7|11343.1|11338.1|11330.6|11324.6|32
1648106280000|2022-03-24 07:18:00|11331.2|11327.2|11333.2|11329.2|11337.1|11333.1|11327.2|11323.2|22
1648106290000|2022-03-24 07:18:10|11335|11331|11334.7|11330.7|11336.5|11332.5|11333.7|11329.7|2
1648106300000|2022-03-24 07:18:20|11335.2|11331.2|11331.7|11327.7|11335.2|11331.2|11331.7|11327.7|6
1648106310000|2022-03-24 07:18:30|11331.2|11327.2|11331.7|11327.7|11333.7|11329.7|11331.2|11327.2|4
1648106320000|2022-03-24 07:18:40|11331.2|11327.2|11332.2|11328.2|11335|11331|11330.7|11326.7|6
1648106330000|2022-03-24 07:18:50|11331.7|11327.7|11332.7|11328.7|11332.7|11328.7|11331.7|11327.7|2
1648106340000|2022-03-24 07:19:00|11332.2|11328.2|11331.2|11327.2|11332.7|11328.7|11331.2|11327.2|8
1648106350000|2022-03-24 07:19:10|11332.2|11328.2|11331.2|11327.2|11334.7|11330.7|11331.2|11327.2|13
1648106360000|2022-03-24 07:19:20|11331.7|11327.7|11331.7|11327.7|11334.7|11330.7|11331.7|11327.7|5
1648106370000|2022-03-24 07:19:30|11331|11327|11330.2|11326.2|11331.2|11327.2|11330.1|11326.1|5
1648106380000|2022-03-24 07:19:40|11330.6|11326.6|11331.2|11327.2|11331.2|11327.2|11330.2|11326.2|5
1648106390000|2022-03-24 07:19:50|11331.7|11327.7|11331.1|11327.1|11331.7|11327.7|11330.2|11326.2|2
1648106400000|2022-03-24 07:20:00|11331.2|11327.2|11336.7|11332.7|11336.7|11332.7|11330.2|11326.2|8
1648106410000|2022-03-24 07:20:10|11335.2|11331.2|11335.2|11331.2|11335.7|11331.7|11334.2|11330.2|5
1648106420000|2022-03-24 07:20:20|11334.7|11330.7|11336.2|11332.2|11336.7|11332.7|11334.7|11330.7|5
1648106430000|2022-03-24 07:20:30|11335.7|11331.7|11336.2|11332.2|11336.2|11332.2|11335.7|11331.7|1
1648106440000|2022-03-24 07:20:40|11335.7|11331.7|11336.7|11332.7|11336.7|11332.7|11335.7|11331.7|0
1648106450000|2022-03-24 07:20:50|||||||||1
1648106460000|2022-03-24 07:21:00|11334.7|11330.7|11336.2|11332.2|11338.2|11334.2|11334.2|11330.2|16
1648106470000|2022-03-24 07:21:10|11335.3|11331.3|11351.6|11347.6|11354|11349.6|11335.3|11331.3|54
1648106480000|2022-03-24 07:21:20|11352.9|11348.9|11362.5|11358.5|11362.5|11358.5|11351.1|11347.1|59
1648106490000|2022-03-24 07:21:30|11362.9|11358.9|11360|11356|11366.5|11362.5|11358|11352.5|50
1648106500000|2022-03-24 07:21:40|11359.5|11355.5|11349.1|11345.1|11361.1|11357.1|11348.1|11344.1|36
1648106510000|2022-03-24 07:21:50|11348.1|11344.1|11355.1|11351.1|11355.1|11351.1|11348.1|11344.1|15
1648106520000|2022-03-24 07:22:00|11355.6|11351.6|11357.2|11353.2|11360|11355.9|11355.1|11351.1|24
1648106530000|2022-03-24 07:22:10|11358.2|11354.2|11366.2|11362.2|11366.2|11362.2|11358.2|11354.2|21
1648106540000|2022-03-24 07:22:20|11363.9|11359.9|11370.2|11366.2|11374.1|11369.4|11362.2|11357.2|55
1648106550000|2022-03-24 07:22:30|11370.7|11366.7|11370.7|11366.7|11372.2|11368.2|11365.7|11361.7|21
1648106560000|2022-03-24 07:22:40|11369.2|11365.2|11368.2|11364.2|11369.7|11365.7|11366.2|11362.2|13
1648106570000|2022-03-24 07:22:50|11368.1|11364.1|11372.2|11368.2|11374.2|11370.2|11367.2|11363.2|28
1648106580000|2022-03-24 07:23:00|11372.6|11368.6|11372.1|11368.1|11373.6|11369.6|11368.2|11363.1|32
1648106590000|2022-03-24 07:23:10|11373|11369|11382.1|11378.1|11382.1|11378.1|11372.1|11368.1|48
1648106600000|2022-03-24 07:23:20|11383.9|11379.9|11384.1|11380.1|11389.1|11385.1|11380.6|11376.6|50
1648106610000|2022-03-24 07:23:30|11384.5|11380.5|11390.1|11386.1|11390.6|11386.6|11383.1|11378|31
1648106620000|2022-03-24 07:23:40|11389.3|11385.3|11386.5|11382.5|11391|11387|11386|11382|29
1648106630000|2022-03-24 07:23:50|11387|11383|11389.1|11385.1|11390.1|11385.6|11385|11381|25
1648106640000|2022-03-24 07:24:00|11388.6|11384.6|11396.6|11392.6|11398.6|11394.6|11388.1|11384.1|43
1648106650000|2022-03-24 07:24:10|11397.1|11393.1|11402|11398|11405.5|11401.5|11393.6|11389.6|68
1648106660000|2022-03-24 07:24:20|11402.9|11398.9|11400|11396|11404|11400|11399.4|11395|33
1648106670000|2022-03-24 07:24:30|11400.5|11396.5|11399|11395|11401.5|11397.5|11399|11395|14
1648106680000|2022-03-24 07:24:40|11399.4|11395.4|11389.5|11385.5|11400|11396|11387.5|11383.5|37
1648106690000|2022-03-24 07:24:50|11390.4|11386.4|11391|11387|11391.9|11387.9|11385.1|11381|58
1648106700000|2022-03-24 07:25:00|11390.9|11386.9|11397.5|11393.5|11398.9|11394.9|11389.5|11385.5|20
1648106710000|2022-03-24 07:25:10|11397.4|11393.4|11397.9|11393.9|11398.9|11394.9|11394.9|11390.9|10
1648106720000|2022-03-24 07:25:20|11398.4|11394.4|11404|11400|11407.5|11403.5|11398.4|11394.4|22
1648106730000|2022-03-24 07:25:30|11406.2|11402.2|11405.9|11401.9|11410|11405.9|11404|11400|35
1648106740000|2022-03-24 07:25:40|11406.4|11402.4|11412.8|11408.8|11414.3|11410.3|11404.9|11400.9|45
1648106750000|2022-03-24 07:25:50|11412.4|11408.4|11413.8|11409.8|11414.8|11410.8|11411.5|11407.5|8
1648106760000|2022-03-24 07:26:00|11414.3|11410.3|11417.3|11413.3|11417.3|11413.3|11413.8|11409.8|18
1648106770000|2022-03-24 07:26:10|11416.9|11412.9|11426.3|11422.3|11426.3|11422.3|11415.5|11411.5|52
1648106780000|2022-03-24 07:26:20|11426.8|11422.8|11420.3|11416.3|11427.8|11422.8|11419.3|11415.3|32
1648106790000|2022-03-24 07:26:30|11420.8|11416.8|11419.8|11415.8|11420.8|11416.8|11417.8|11413.8|10
1648106800000|2022-03-24 07:26:40|11419.4|11415.4|11407.4|11403.4|11420.3|11416.3|11405.9|11401.9|100
1648106810000|2022-03-24 07:26:50|11408.8|11404.8|11409.9|11405.9|11410.9|11406.9|11403.5|11399|25
1648106820000|2022-03-24 07:27:00|11410.3|11406.3|11404.5|11400.5|11412.9|11407.5|11404|11400|41
1648106830000|2022-03-24 07:27:10|11405.5|11401.5|11405|11401|11409|11404|11404.5|11400.5|31
1648106840000|2022-03-24 07:27:20|11405.5|11401.5|11403.9|11399.9|11406.5|11402.5|11403.9|11399.9|7
1648106850000|2022-03-24 07:27:30|11404.4|11400.4|11402.5|11398.5|11406.9|11402.9|11402|11396.9|26
1648106860000|2022-03-24 07:27:40|11403.4|11399.4|11403.4|11399.4|11404.9|11400.9|11402.9|11398.9|6
1648106870000|2022-03-24 07:27:50|11403.9|11399.9|11394.9|11390.9|11405.4|11401.4|11394|11390|38
1648106880000|2022-03-24 07:28:00|11394.4|11390.4|11393.4|11389.4|11399.4|11395.4|11392.4|11388.4|48
1648106890000|2022-03-24 07:28:10|11393.1|11389.1|11396.8|11392.8|11398.4|11394.4|11392.9|11387.9|11
1648106900000|2022-03-24 07:28:20|11396.3|11392.3|11397.8|11393.8|11397.8|11393.8|11394.3|11390.3|12
1648106910000|2022-03-24 07:28:30|11397.3|11393.3|11396.8|11392.8|11397.3|11393.3|11394.8|11390.8|11
1648106920000|2022-03-24 07:28:40|11397.3|11393.3|11398.8|11394.8|11399.8|11395.8|11395.4|11391.4|15
1648106930000|2022-03-24 07:28:50|11398.9|11394.9|11397.3|11393.3|11399.8|11395.8|11397.3|11393.3|1
1648106940000|2022-03-24 07:29:00|11395.1|11391.1|11387.8|11383.8|11395.1|11391.1|11386.9|11382.9|34
1648106950000|2022-03-24 07:29:10|11387.4|11383.4|11393.3|11389.3|11393.9|11389.3|11386.9|11382.9|21
1648106960000|2022-03-24 07:29:20|11393.8|11389.8|11396.8|11392.8|11396.8|11392.8|11391.4|11387.4|8
1648106970000|2022-03-24 07:29:30|11395|11391|11399.8|11395.8|11399.8|11395.8|11394.8|11390.8|13
1648106980000|2022-03-24 07:29:40|11399.9|11395.9|11401.8|11397.8|11401.8|11397.8|11399.9|11395.9|10
1648106990000|2022-03-24 07:29:50|11401.3|11397.3|11401.3|11397.3|11401.8|11397.8|11400.4|11396.4|3
1648107000000|2022-03-24 07:30:00|11400.8|11396.8|11407.3|11403.3|11410.7|11406.2|11400.8|11396.8|26
1648107010000|2022-03-24 07:30:10|11409.1|11405.1|11412.8|11408.8|11412.8|11408.8|11406.9|11402.9|21
1648107020000|2022-03-24 07:30:20|11412.3|11408.3|11428.7|11424.7|11429.8|11425.1|11412.3|11408.3|57
1648107030000|2022-03-24 07:30:30|11428.3|11424.3|11430.7|11426.7|11432.6|11428.2|11426.9|11422.9|39
1648107040000|2022-03-24 07:30:40|11429.8|11425.8|11425.8|11421.8|11430.8|11425.8|11421.8|11417.8|30
1648107050000|2022-03-24 07:30:50|11425.3|11421.3|11423.8|11419.8|11427.8|11423.8|11423.8|11417.8|18
1648107060000|2022-03-24 07:31:00|11424.3|11420.3|11432.4|11428.4|11441.3|11435.3|11421.9|11417.9|82
1648107070000|2022-03-24 07:31:10|11432.8|11428.8|11434.8|11430.8|11437.9|11433.8|11432.4|11427.2|23
1648107080000|2022-03-24 07:31:20|11434.3|11430.3|11428.3|11424.3|11434.3|11430.3|11425.8|11421.8|25
1648107090000|2022-03-24 07:31:30|11428.2|11424.2|11428.3|11424.3|11431.1|11427.1|11427.2|11423.2|14
1648107100000|2022-03-24 07:31:40|11428.2|11424.2|11427.2|11423.2|11429.7|11424.5|11424.2|11420.2|11
1648107110000|2022-03-24 07:31:50|11426.3|11422.3|11424.7|11420.7|11426.7|11422.7|11424.7|11420.7|7
1648107120000|2022-03-24 07:32:00|11425.2|11421.2|11431.7|11427.7|11431.7|11427.7|11424.7|11420.7|14
1648107130000|2022-03-24 07:32:10|11432.6|11428.6|11430.2|11426.2|11432.6|11428.6|11430.2|11426.2|13
1648107140000|2022-03-24 07:32:20|11428.7|11424.7|11428.2|11424.2|11429.2|11425.2|11428.2|11424.2|6
1648107150000|2022-03-24 07:32:30|11428.7|11424.7|11429.8|11425.8|11431.2|11427.2|11428.7|11424.7|18
1648107160000|2022-03-24 07:32:40|11430.3|11426.3|11423.8|11419.8|11430.3|11426.3|11423.8|11419.8|13
1648107170000|2022-03-24 07:32:50|11424.2|11420.2|11419.9|11415.9|11424.3|11420.3|11419.4|11415.4|16
1648107180000|2022-03-24 07:33:00|11418.3|11410.3|11420.3|11416.3|11420.3|11416.3|11413.8|11409.8|47
1648107190000|2022-03-24 07:33:10|11423|11419|11420.8|11416.8|11423.7|11419.7|11420.3|11416.3|5
1648107200000|2022-03-24 07:33:20|11420.3|11416.3|11413.9|11409.9|11422.8|11416.8|11412.4|11408.4|26
1648107210000|2022-03-24 07:33:30|11414.4|11410.4|11414.9|11410.9|11415.8|11411.8|11412.4|11408.4|9
1648107220000|2022-03-24 07:33:40|11415.3|11411.3|11415.4|11411.4|11415.9|11411.9|11414.9|11410.9|5
1648107230000|2022-03-24 07:33:50|11415.9|11411.9|11409.3|11405.3|11415.9|11411.9|11407.5|11403.5|23
1648107240000|2022-03-24 07:34:00|11409.8|11405.8|11410.8|11406.8|11411.8|11407.3|11405.8|11401.8|13
1648107250000|2022-03-24 07:34:10|11410.9|11406.9|11410.8|11406.8|11413.9|11409.9|11409.9|11405.7|6
1648107260000|2022-03-24 07:34:20|11411.3|11407.3|11412.8|11408.8|11415.8|11411.8|11411.3|11407.3|12
1648107270000|2022-03-24 07:34:30|11412.9|11408.9|11412.4|11408.4|11415.4|11411.4|11410.3|11406.3|4
1648107280000|2022-03-24 07:34:40|11412.3|11408.3|11411.8|11407.8|11414.9|11409.8|11410.9|11406.9|6
1648107290000|2022-03-24 07:34:50|11414.8|11410.8|11414.3|11410.3|11415.8|11411.8|11413.3|11409.3|13
1648107300000|2022-03-24 07:35:00|11414.4|11410.4|11429.2|11425.2|11430.2|11426.2|11413.8|11409.8|68
1648107310000|2022-03-24 07:35:10|11430.6|11426.6|11434.3|11430.3|11434.7|11430.7|11429.8|11425.8|25
1648107320000|2022-03-24 07:35:20|11433|11429|11437.7|11433.7|11441.7|11437.7|11433|11429|31
1648107330000|2022-03-24 07:35:30|11438.2|11434.2|11439.7|11435.7|11442|11438|11437.7|11433.7|15
1648107340000|2022-03-24 07:35:40|11439.6|11435.6|11438.6|11434.6|11439.7|11435.7|11438.6|11434.6|7
1648107350000|2022-03-24 07:35:50|11436.7|11432.7|11433.7|11429.7|11439.7|11434.7|11433.2|11429.2|16
1648107360000|2022-03-24 07:36:00|11434.1|11430.1|11438.1|11434.1|11439.2|11435.2|11434.1|11430.1|14
1648107370000|2022-03-24 07:36:10|11438.7|11434.7|11438.2|11434.2|11441.2|11437.2|11437.2|11433.2|11
1648107380000|2022-03-24 07:36:20|11439.1|11435.1|11435.7|11431.7|11439.2|11435.2|11435.7|11431.7|5
1648107390000|2022-03-24 07:36:30|11433.7|11429.7|11436.1|11432.1|11436.2|11432.2|11433.7|11429.7|4
1648107400000|2022-03-24 07:36:40|11436.2|11432.2|11436.7|11432.7|11437.6|11433.6|11436.2|11432.2|5
1648107410000|2022-03-24 07:36:50|11441.9|11433.9|11444.5|11440.5|11445.5|11441.5|11441.9|11433.9|52
1648107420000|2022-03-24 07:37:00|11445.4|11441.4|11456.5|11452.5|11463.1|11458|11445.4|11441.4|141
1648107430000|2022-03-24 07:37:10|11457|11453|11458.4|11454.4|11459.5|11455.3|11456.9|11451.5|21
1648107440000|2022-03-24 07:37:20|11457.9|11453.9|11451|11447|11458.4|11453.9|11450.5|11446.5|48
1648107450000|2022-03-24 07:37:30|11451.5|11447.5|11458.9|11454.9|11459.4|11455.4|11451.5|11446.5|20
1648107460000|2022-03-24 07:37:40|11458.5|11454.5|11459.4|11455.4|11461|11457|11457.9|11453.9|19
1648107470000|2022-03-24 07:37:50|11459|11455|11455.5|11451.5|11459.5|11455.4|11453|11448.5|43
1648107480000|2022-03-24 07:38:00|11456.5|11452.5|11460|11456|11461.5|11457.5|11456.5|11452.5|12
1648107490000|2022-03-24 07:38:10|11459.5|11455.5|11454.5|11450.5|11461.5|11457.5|11454.5|11450.5|13
1648107500000|2022-03-24 07:38:20|11455|11451|11449.5|11445.5|11457|11453|11449.5|11444.4|24
1648107510000|2022-03-24 07:38:30|11450|11446|11453.5|11449.5|11458.5|11454.5|11449.4|11445.4|22
1648107520000|2022-03-24 07:38:40|11454.8|11450.8|11453|11449|11454.8|11450.8|11450|11445.5|14
1648107530000|2022-03-24 07:38:50|11452.5|11448.5|11454|11450|11456|11452|11452.5|11448.5|12
1648107540000|2022-03-24 07:39:00|11455.3|11451.3|11451.6|11447.6|11455.6|11451.6|11451.1|11447.1|9
1648107550000|2022-03-24 07:39:10|11451.2|11447.2|11452.1|11448.1|11455.7|11451.7|11449.8|11445.8|27
1648107560000|2022-03-24 07:39:20|11452.5|11448.5|11452.1|11448.1|11455.5|11451|11452.1|11447.5|8
1648107570000|2022-03-24 07:39:30|11452.6|11448.6|11456.6|11452.6|11458.5|11454.5|11452.6|11448.6|10
1648107580000|2022-03-24 07:39:40|11455.7|11451.7|11456.6|11452.6|11457.6|11453.6|11454.6|11450.6|12
1648107590000|2022-03-24 07:39:50|11457.1|11453.1|11461.1|11457.1|11464.6|11460.6|11457.1|11453.1|35
1648107600000|2022-03-24 07:40:00|11460.6|11456.6|11461.5|11457.5|11463|11459|11454.6|11450.6|11
1648107610000|2022-03-24 07:40:10|11461.6|11457.6|11461|11457|11463.5|11459.5|11460|11456|13
1648107620000|2022-03-24 07:40:20|11461.5|11457.5|11457.5|11453.5|11461.8|11457.8|11457.5|11453.5|34
1648107630000|2022-03-24 07:40:30|11455.5|11451.5|11458.6|11454.6|11459.6|11454.6|11454.1|11450.1|14
1648107640000|2022-03-24 07:40:40|11458.1|11454.1|11458.6|11454.6|11460.6|11456.6|11457.7|11453.7|10
1648107650000|2022-03-24 07:40:50|11459.6|11455.6|11460.1|11456.1|11460.1|11456.1|11459.1|11455.1|3
1648107660000|2022-03-24 07:41:00|11459.3|11455.3|11461.6|11457.6|11461.6|11457.6|11456.6|11452.6|21
1648107670000|2022-03-24 07:41:10|11460.7|11456.7|11454.6|11450.6|11460.7|11456.7|11454.6|11450.6|11
1648107680000|2022-03-24 07:41:20|11456.6|11452.6|11457.6|11453.6|11457.6|11453.6|11455.7|11451.7|5
1648107690000|2022-03-24 07:41:30|11457.1|11453.1|11460.7|11452.7|11460.7|11456.1|11457.1|11452.7|6
1648107700000|2022-03-24 07:41:40|11459.1|11455.1|11454.6|11450.6|11459.1|11455.1|11454.6|11450.6|8
1648107710000|2022-03-24 07:41:50|11454.1|11450.1|11455.1|11451.1|11456.6|11452.6|11453.6|11448.6|2
1648107720000|2022-03-24 07:42:00|11455.6|11451.6|11450.6|11446.6|11455.6|11451.6|11450.6|11446.6|11
1648107730000|2022-03-24 07:42:10|11450.1|11446.1|11447.6|11443.6|11453|11449|11446.6|11442.6|25
1648107740000|2022-03-24 07:42:20|11448.1|11444.1|11444.1|11440.1|11450.6|11446.1|11439.7|11435.7|19
1648107750000|2022-03-24 07:42:30|11444.6|11440.6|11450.5|11446.5|11453.5|11448.1|11444.6|11440.6|61
1648107760000|2022-03-24 07:42:40|11450|11446|11445.7|11441.7|11452.1|11448.1|11444.6|11440.6|32
1648107770000|2022-03-24 07:42:50|11445.1|11441.1|11445.6|11441.6|11453.5|11448.4|11442.8|11438.8|81
1648107780000|2022-03-24 07:43:00|11446.4|11442.4|11445.1|11441.1|11449.1|11445.1|11444.7|11440.7|11
1648107790000|2022-03-24 07:43:10|11444.6|11440.6|11448.1|11444.1|11448.6|11444.6|11443.1|11439.1|5
1648107800000|2022-03-24 07:43:20|11447.6|11443.6|11444.6|11440.6|11448.1|11444.1|11443.1|11439.1|14
1648107810000|2022-03-24 07:43:30|11445.4|11441.4|11446.5|11442.5|11448|11444|11444.5|11440.5|7
1648107820000|2022-03-24 07:43:40|11445.1|11441.1|11443.5|11439.5|11446.6|11441.1|11442.6|11438.6|8
1648107830000|2022-03-24 07:43:50|11443.6|11439.6|11443.5|11439.5|11444.5|11440.5|11443.1|11439.1|5
1648107840000|2022-03-24 07:44:00|11444.5|11440.5|11443.5|11439.5|11450.5|11446.5|11443.5|11439.5|22
1648107850000|2022-03-24 07:44:10|11443|11439|11442.5|11438.5|11445|11441|11442|11438|5
1648107860000|2022-03-24 07:44:20|11442.7|11438.7|11447.5|11443.5|11450.4|11446.4|11442.7|11438.7|13
1648107870000|2022-03-24 07:44:30|11447.4|11443.4|11445.5|11441.5|11448.5|11444.5|11445.5|11441.5|4
1648107880000|2022-03-24 07:44:40|11443.3|11439.3|11434.5|11430.5|11444.9|11440.9|11429.6|11425.5|33
1648107890000|2022-03-24 07:44:50|11435|11431|11428.7|11424.7|11435|11431|11427.7|11423.7|44
1648107900000|2022-03-24 07:45:00|11429.2|11425.2|11434.7|11430.7|11437.2|11433.2|11427.2|11423.2|38
1648107910000|2022-03-24 07:45:10|11434.2|11430.2|11428.2|11424.2|11434.7|11430.7|11428.2|11424.2|10
1648107920000|2022-03-24 07:45:20|11427.3|11423.3|11426.7|11422.7|11427.7|11423.7|11425.2|11421.2|13
1648107930000|2022-03-24 07:45:30|11425.8|11421.8|11425.7|11421.7|11428.7|11424.7|11423.2|11419.2|20
1648107940000|2022-03-24 07:45:40|11424.8|11420.8|11424.7|11420.7|11426.1|11422.1|11424.2|11420.2|6
1648107950000|2022-03-24 07:45:50|11423.4|11419.4|11424.7|11420.7|11425.2|11421.2|11421.7|11417.7|12
1648107960000|2022-03-24 07:46:00|11424.3|11420.3|11421.2|11417.2|11424.3|11420.3|11420.3|11416.3|4
1648107970000|2022-03-24 07:46:10|11421.6|11417.6|11420.8|11416.8|11422.3|11418.3|11419.9|11415.9|24
1648107980000|2022-03-24 07:46:20|11421.8|11417.8|11423.3|11419.3|11424.2|11420.2|11420.8|11416.8|6
1648107990000|2022-03-24 07:46:30|11422.4|11418.4|11426.2|11422.2|11427.2|11423.2|11422.3|11418.3|18
1648108000000|2022-03-24 07:46:40|11425.8|11421.8|11423.8|11419.8|11426.7|11422.7|11422.8|11418.8|5
1648108010000|2022-03-24 07:46:50|11422.8|11418.8|11417.2|11413.2|11424.2|11420.2|11417.2|11413.2|22
1648108020000|2022-03-24 07:47:00|11416.2|11412.2|11410.8|11406.8|11417.7|11413.7|11409.8|11405.6|52
1648108030000|2022-03-24 07:47:10|11410.7|11406.7|11405.8|11401.8|11410.8|11406.8|11405.8|11401.8|25
1648108040000|2022-03-24 07:47:20|11405.4|11401.4|11405.8|11401.8|11408.9|11404.3|11403.8|11399.8|36
1648108050000|2022-03-24 07:47:30|11406.3|11402.3|11404.3|11400.3|11406.8|11402.8|11404.3|11400.3|14
1648108060000|2022-03-24 07:47:40|11404.8|11400.8|11406.7|11402.7|11409.2|11405.2|11402.9|11398.9|27
1648108070000|2022-03-24 07:47:50|11405.8|11401.8|11404.7|11400.7|11406.6|11402.6|11404.3|11400.3|5
1648108080000|2022-03-24 07:48:00|11404.2|11400.2|11413.7|11409.7|11414.2|11410.2|11404.2|11400.2|16
1648108090000|2022-03-24 07:48:10|11414|11410|11418.2|11414.2|11420.2|11416.2|11414|11410|31
1648108100000|2022-03-24 07:48:20|11417.3|11413.3|11418.2|11414.2|11418.7|11414.7|11414.7|11410.7|14
1648108110000|2022-03-24 07:48:30|11418.6|11414.6|11419.2|11415.2|11419.2|11415.2|11416.2|11412.2|7
1648108120000|2022-03-24 07:48:40|11421.9|11417.9|11425.7|11421.7|11429.2|11425.2|11421.9|11417.9|25
1648108130000|2022-03-24 07:48:50|11425.9|11421.9|11426.2|11422.2|11427.7|11423.7|11424.7|11420.7|3
1648108140000|2022-03-24 07:49:00|11425.7|11421.7|11428.7|11424.7|11429.2|11425.2|11423.7|11419.7|15
1648108150000|2022-03-24 07:49:10|11429.2|11425.2|11418.7|11414.7|11429.2|11425.2|11418.2|11414.2|16
1648108160000|2022-03-24 07:49:20|11419.2|11415.2|11415.3|11411.3|11420.1|11416.1|11414.3|11410.3|12
1648108170000|2022-03-24 07:49:30|11414.9|11410.9|11420.3|11416.3|11420.3|11416.3|11414.3|11409.6|13
1648108180000|2022-03-24 07:49:40|11424.3|11420.3|11425.3|11421.3|11425.3|11421.3|11422.3|11418.3|18
1648108190000|2022-03-24 07:49:50|11424.4|11420.4|11427.8|11423.8|11430.8|11426.8|11423.3|11419.3|11
1648108200000|2022-03-24 07:50:00|11424.8|11420.8|11420.3|11416.3|11425.8|11421.7|11418.3|11412.7|9
1648108210000|2022-03-24 07:50:10|11420.2|11416.2|11418.3|11414.3|11420.2|11416.2|11417.8|11413.8|2
1648108220000|2022-03-24 07:50:20|11418.2|11414.2|11418.3|11414.3|11419.3|11415.3|11417.2|11413.2|1
1648108230000|2022-03-24 07:50:30|11417.8|11413.8|11422.3|11418.3|11422.3|11418.3|11415.3|11411.3|11
1648108240000|2022-03-24 07:50:40|11423.6|11419.6|11423.3|11419.3|11428.3|11424.3|11422.3|11416.8|2
1648108250000|2022-03-24 07:50:50|11422.7|11418.7|11426.3|11422.3|11427.2|11423.2|11421.8|11417.8|5
1648108260000|2022-03-24 07:51:00|11423.8|11419.8|11428.8|11424.8|11428.8|11424.8|11422.3|11417.7|5
1648108270000|2022-03-24 07:51:10|11428.3|11424.3|11443.7|11439.7|11447.7|11442.2|11428.3|11424.3|64
1648108280000|2022-03-24 07:51:20|11444.2|11440.2|11443.3|11439.3|11445.8|11440.6|11441.3|11433.8|9
1648108290000|2022-03-24 07:51:30|11444.8|11436.8|11446.2|11442.2|11446.8|11442.8|11442.3|11436.7|8
1648108300000|2022-03-24 07:51:40|11446.1|11442.1|11446.7|11442.7|11446.7|11442.7|11444.7|11440.7|4
1648108310000|2022-03-24 07:51:50|11445|11441|11449.2|11445.2|11450.7|11445.2|11444.7|11439.8|16
1648108320000|2022-03-24 07:52:00|11448.3|11444.3|11441.7|11437.7|11449.7|11445|11441.2|11437.2|19
1648108330000|2022-03-24 07:52:10|11442.2|11438.2|11442.3|11438.3|11443.2|11439.2|11440.7|11436.7|4
1648108340000|2022-03-24 07:52:20|11442.2|11438.2|11441.7|11437.7|11444.7|11438.2|11441.7|11436.7|0
1648108350000|2022-03-24 07:52:30|11441.2|11437.2|11455.1|11451.1|11455.2|11451.2|11440.7|11436.7|12
1648108360000|2022-03-24 07:52:40|11455.2|11451.2|11454.2|11450.2|11457.6|11452.7|11450.7|11445.7|25
1648108370000|2022-03-24 07:52:50|11454.3|11450.3|11458.7|11454.7|11461.6|11456.2|11454.3|11450.3|18
1648108380000|2022-03-24 07:53:00|11459.1|11455.1|11453.2|11449.2|11460.5|11456.2|11452.7|11447.2|27
1648108390000|2022-03-24 07:53:10|11453.7|11449.7|11454.7|11450.7|11455.6|11451.6|11453.7|11449.7|7
1648108400000|2022-03-24 07:53:20|11454.2|11450.2|11454.2|11450.2|11454.7|11450.2|11451.2|11446.6|7
1648108410000|2022-03-24 07:53:30|11454.1|11450.1|11451.7|11447.7|11454.1|11450.1|11450.2|11446.2|5
1648108420000|2022-03-24 07:53:40|11452.2|11448.2|11445.6|11441.6|11452.2|11448.2|11445.6|11441.6|16
1648108430000|2022-03-24 07:53:50|11446.5|11442.5|11446.6|11442.6|11446.6|11442.6|11446.1|11442.1|4
1648108440000|2022-03-24 07:54:00|11447.5|11443.5|11446.1|11442.1|11447.6|11443.6|11445.6|11441.6|3
1648108450000|2022-03-24 07:54:10|11446.2|11442.2|11444.6|11440.6|11446.6|11442.6|11444.1|11440.1|2
1648108460000|2022-03-24 07:54:20|11444.1|11440.1|11441.6|11437.6|11444.1|11440.1|11441.6|11437.6|6
1648108470000|2022-03-24 07:54:30|11441.2|11437.2|11439.6|11435.6|11442.5|11438.5|11439.2|11435.2|5
1648108480000|2022-03-24 07:54:40|11437.7|11433.7|11433.2|11429.2|11437.7|11433.7|11430.9|11425.8|29
1648108490000|2022-03-24 07:54:50|11432.7|11428.7|11430.8|11426.8|11433.7|11429.7|11429.3|11425.3|11
1648108500000|2022-03-24 07:55:00|11430.3|11426.3|11424.4|11420.4|11430.3|11426.3|11423.9|11419.9|10
1648108510000|2022-03-24 07:55:10|11423.5|11419.5|11425.3|11421.3|11425.8|11421.3|11420.3|11415.8|16
1648108520000|2022-03-24 07:55:20|11424.8|11420.8|11423.3|11419.3|11424.8|11420.8|11419.8|11414.8|17
1648108530000|2022-03-24 07:55:30|11423.7|11419.7|11424.3|11420.3|11426.8|11422.8|11423.7|11419.7|18
1648108540000|2022-03-24 07:55:40|11425.4|11421.4|11426.8|11422.8|11427.3|11423.3|11423.9|11419.9|2
1648108550000|2022-03-24 07:55:50|11427.7|11423.7|11428.9|11424.9|11430.2|11426.2|11427.7|11423.7|6
1648108560000|2022-03-24 07:56:00|11428.8|11424.8|11420.4|11416.4|11428.8|11424.8|11419.4|11415.4|24
1648108570000|2022-03-24 07:56:10|11418.2|11414.2|11413.8|11409.8|11418.9|11414.2|11413.8|11408.9|30
1648108580000|2022-03-24 07:56:20|11413.9|11409.9|11414.9|11410.9|11419.4|11415.4|11410.4|11406.4|19
1648108590000|2022-03-24 07:56:30|11417.7|11409.7|11407.4|11403.4|11417.7|11413.4|11407.4|11401.1|14
1648108600000|2022-03-24 07:56:40|11406.9|11402.9|11410.3|11406.3|11411.8|11406.3|11404.8|11399.9|17
1648108610000|2022-03-24 07:56:50|11409.9|11405.9|11411.3|11407.3|11413.7|11408.6|11409.7|11405.7|10
1648108620000|2022-03-24 07:57:00|11413.7|11405.7|11421.7|11417.7|11421.7|11417.7|11411.7|11405.7|15
1648108630000|2022-03-24 07:57:10|11421.8|11417.8|11424.4|11420.4|11430.9|11426.2|11420.8|11416.8|36
1648108640000|2022-03-24 07:57:20|11423.5|11419.5|11414.8|11410.8|11423.5|11419.5|11414.3|11410.3|18
1648108650000|2022-03-24 07:57:30|11414.3|11410.3|11413.8|11409.8|11414.3|11410.3|11411.9|11407.9|5
1648108660000|2022-03-24 07:57:40|11413.7|11409.7|11412.8|11408.8|11414.2|11410.2|11412.8|11408.8|8
1648108670000|2022-03-24 07:57:50|11411.5|11407.5|11420.8|11416.8|11425.7|11419.9|11411.3|11406.7|17
1648108680000|2022-03-24 07:58:00|11422.1|11418.1|11416.7|11412.7|11425.3|11421.3|11416.3|11412.3|7
1648108690000|2022-03-24 07:58:10|11416.3|11412.3|11417.2|11413.2|11420.8|11415.1|11411|11407|31
1648108700000|2022-03-24 07:58:20|11418.2|11414.2|11428.7|11424.7|11428.7|11424.7|11416.8|11411.7|10
1648108710000|2022-03-24 07:58:30|11428.2|11424.2|11439.2|11435.2|11440.2|11435.2|11425.2|11419.3|24
1648108720000|2022-03-24 07:58:40|11440.8|11432.8|11440.1|11436.1|11441.7|11437.7|11435.2|11429.7|25
1648108730000|2022-03-24 07:58:50|11440.2|11436.2|11439.7|11435.7|11444.7|11438.7|11438.1|11431.7|11
1648108740000|2022-03-24 07:59:00|11439.3|11435.3|11444.2|11440.2|11444.7|11440.7|11439.3|11435.3|5
1648108750000|2022-03-24 07:59:10|11443.3|11439.3|11441.7|11437.7|11443.3|11439.3|11441.7|11437.7|4
1648108770000|2022-03-24 07:59:30|11441.6|11437.6|11440.2|11436.2|11443.2|11437.6|11437.3|11432.8|9
1648108780000|2022-03-24 07:59:40|11441.7|11433.7|11440.7|11436.7|11442.2|11437.7|11439.2|11432.8|7
1648108790000|2022-03-24 07:59:50|11440.6|11436.6|11440.7|11436.7|11440.7|11436.7|11439.2|11435.2|0
1648108800000|2022-03-24 08:00:00|11439.8|11435.8|11440.2|11436.2|11441.1|11436.2|11437.3|11431.7|16
1648108810000|2022-03-24 08:00:10|11442.7|11434.7|11444.5|11440.5|11444.5|11440.5|11440.1|11433.7|14
1648108820000|2022-03-24 08:00:20|11444|11440|11444.5|11440.5|11445|11441|11442.7|11438.7|6
1648108830000|2022-03-24 08:00:30|11444.1|11440.1|11450|11446|11451.6|11446|11444.1|11437.7|20
1648108840000|2022-03-24 08:00:40|11450.5|11446.5|11456|11452|11456.9|11452.9|11450|11444.5|34
1648108850000|2022-03-24 08:00:50|11452.6|11448.6|11458.5|11454.5|11459.7|11455.5|11452.6|11448.6|30
1648108860000|2022-03-24 08:01:00|11459.7|11451.7|11458|11454|11460.6|11455.5|11454.5|11450.5|28
1648108870000|2022-03-24 08:01:10|11457|11453|11458.5|11454.5|11460|11456|11453.7|11448.6|40
1648108880000|2022-03-24 08:01:20|11458.6|11454.6|11457.6|11453.6|11459.7|11455.1|11457.6|11451.2|15
1648108890000|2022-03-24 08:01:30|11458|11454|11456.9|11452.9|11459.5|11455.5|11452.5|11448.5|24
1648108900000|2022-03-24 08:01:40|11456.6|11452.6|11442.1|11438.1|11456.6|11452.6|11441.7|11436.6|99
1648108910000|2022-03-24 08:01:50|11442.6|11438.6|11444.1|11440.1|11446.6|11442.6|11440.1|11436.1|26
1648108920000|2022-03-24 08:02:00|11441.6|11437.6|11451.1|11447.1|11451.1|11447.1|11441.6|11437.6|32
1648108930000|2022-03-24 08:02:10|11451.5|11447.5|11451.6|11447.6|11453.6|11449.6|11451.5|11447.5|6
1648108940000|2022-03-24 08:02:20|11452.1|11448.1|11456|11452|11457.2|11453.2|11452.1|11448.1|21
1648108950000|2022-03-24 08:02:30|11455.5|11451.5|11457|11453|11457.4|11453.4|11452.5|11448.5|16
1648108960000|2022-03-24 08:02:40|11458.5|11454.5|11455.6|11451.6|11459|11455|11452.5|11448.5|24
1648108970000|2022-03-24 08:02:50|11456.1|11452.1|11474.5|11466.5|11475|11471|11455.1|11451.1|72
1648108980000|2022-03-24 08:03:00|11472.9|11468.9|11476.5|11472.5|11477.9|11473.9|11472.9|11468.8|122
1648108990000|2022-03-24 08:03:10|11477.4|11473.4|11478.5|11474.5|11478.9|11474.9|11474|11470|53
1648109000000|2022-03-24 08:03:20|11479.4|11475.4|11482.4|11478.4|11485.5|11481.5|11477.5|11473.5|136
1648109010000|2022-03-24 08:03:30|11482.5|11478.5|11485.5|11481.5|11486|11482|11482.3|11478.3|42
1648109020000|2022-03-24 08:03:40|11485|11481|11488|11484|11488.2|11484.2|11484|11480|58
1648109030000|2022-03-24 08:03:50|11488.4|11484.4|11490.2|11486.2|11494.7|11490.7|11486.8|11482.3|70
1648109040000|2022-03-24 08:04:00|11490.3|11486.3|11480.8|11476.8|11491.8|11487.8|11480.3|11476.3|28
1648109050000|2022-03-24 08:04:10|11481.3|11477.3|11478.3|11474.3|11483.4|11479.4|11478.3|11474.3|43
1648109060000|2022-03-24 08:04:20|11478.8|11474.8|11484.7|11480.7|11485.3|11481.3|11478.8|11474.8|13
1648109070000|2022-03-24 08:04:30|11483.8|11479.8|11486.2|11482.2|11488.7|11484.7|11483.7|11479.7|19
1648109080000|2022-03-24 08:04:40|11486.7|11482.7|11484.2|11480.2|11488.2|11484.2|11483.2|11479.2|10
1648109090000|2022-03-24 08:04:50|11483.8|11479.8|11485.2|11481.2|11488.6|11484.2|11481.9|11477.9|16
1648109100000|2022-03-24 08:05:00|11486.1|11482.1|11483.2|11479.2|11486.2|11482.2|11483.2|11479.2|5
1648109110000|2022-03-24 08:05:10|11483.7|11479.7|11483.2|11479.2|11485.2|11481.2|11482.3|11478.3|10
1648109120000|2022-03-24 08:05:20|11481.9|11477.9|11492.2|11488.2|11493.2|11489.2|11481.9|11477.9|44
1648109130000|2022-03-24 08:05:30|11494|11490|11487.1|11483.1|11494.2|11490.2|11487.1|11483.1|27
1648109140000|2022-03-24 08:05:40|11489|11485|11485.1|11481.1|11489.6|11485.6|11485|11481|8
1648109150000|2022-03-24 08:05:50|11485.5|11481.5|11486.6|11482.6|11486.6|11482.6|11485.5|11481.5|8
1648109160000|2022-03-24 08:06:00|11486.7|11482.7|11490.7|11486.7|11492.5|11488.5|11486.7|11482.7|25
1648109170000|2022-03-24 08:06:10|11491.1|11487.1|11489.1|11485.1|11491.6|11487.6|11486.7|11482.7|56
1648109180000|2022-03-24 08:06:20|11489.5|11485.5|11489|11485|11489.6|11485.6|11487.6|11483.6|13
1648109190000|2022-03-24 08:06:30|11489.1|11485.1|11488.2|11484.2|11489.6|11485.6|11482.2|11478.2|18
1648109200000|2022-03-24 08:06:40|11487.7|11483.7|11491.7|11487.7|11492.6|11488.6|11487.7|11483.7|12
1648109210000|2022-03-24 08:06:50|11491.6|11487.6|11488.1|11484.1|11492.1|11488.1|11488.1|11484.1|11
1648109220000|2022-03-24 08:07:00|11487.2|11483.2|11492|11488|11493.1|11489.1|11485.1|11481.1|20
1648109230000|2022-03-24 08:07:10|11491.1|11487.1|11482.7|11478.7|11491.1|11487.1|11482.7|11478.7|21
1648109240000|2022-03-24 08:07:20|11483.3|11479.3|11485.7|11481.7|11487.2|11483.2|11483.2|11479.2|11
1648109250000|2022-03-24 08:07:30|11484.2|11480.2|11480.7|11476.7|11484.2|11480.2|11479.4|11475.4|19
1648109260000|2022-03-24 08:07:40|11478.9|11474.9|11474.2|11470.2|11480.2|11476.2|11471.7|11467.7|30
1648109270000|2022-03-24 08:07:50|11473.7|11469.7|11474.2|11470.2|11474.7|11470.7|11472.2|11468.2|7
1648109280000|2022-03-24 08:08:00|11474.6|11470.6|11476.2|11472.2|11481.1|11477.1|11474.6|11470.6|28
1648109290000|2022-03-24 08:08:10|11475.8|11471.8|11474.2|11470.2|11475.8|11471.8|11471.2|11467.2|22
1648109300000|2022-03-24 08:08:20|11473.7|11469.7|11473.7|11469.7|11473.7|11469.7|11472.8|11468.8|2
1648109310000|2022-03-24 08:08:30|11476.8|11472.8|11479.2|11475.2|11480.2|11476.2|11474.7|11470.7|15
1648109320000|2022-03-24 08:08:40|11478.7|11474.7|11469.2|11465.2|11478.7|11474.7|11469.2|11465.2|18
1648109330000|2022-03-24 08:08:50|11468.8|11464.8|11469.8|11465.8|11473.9|11467.3|11468.6|11462.3|29
1648109340000|2022-03-24 08:09:00|11471.6|11467.6|11468.8|11464.8|11471.8|11467.8|11467.2|11463.2|13
1648109350000|2022-03-24 08:09:10|11469.6|11465.6|11471.3|11467.3|11471.8|11467.8|11467.3|11463.3|8
1648109360000|2022-03-24 08:09:20|11470.8|11466.8|11470.3|11466.3|11471.2|11467.2|11470.3|11466.3|3
1648109370000|2022-03-24 08:09:30|11470.2|11466.2|11471.2|11467.2|11471.7|11467.7|11467.2|11463.2|21
1648109380000|2022-03-24 08:09:40|11470.8|11466.8|11456.7|11452.7|11470.8|11466.8|11453.8|11449.8|48
1648109390000|2022-03-24 08:09:50|11458.7|11454.7|11454.3|11450.3|11459.2|11455.2|11453.8|11449.8|36
1648109400000|2022-03-24 08:10:00|11452.3|11448.3|11449.9|11445.9|11457.3|11453.3|11449.9|11445.9|49
1648109410000|2022-03-24 08:10:10|11449|11445|11442.4|11438.4|11449.4|11445.4|11440.9|11436.9|44
1648109420000|2022-03-24 08:10:20|11441.9|11437.9|11437.9|11433.9|11441.9|11437.9|11436.5|11432.5|49
1648109430000|2022-03-24 08:10:30|11438.4|11434.4|11436.4|11432.4|11439.9|11435.9|11435.9|11431.9|22
1648109440000|2022-03-24 08:10:40|11435.9|11431.9|11441.4|11437.4|11441.4|11437.4|11433.4|11429.4|52
1648109450000|2022-03-24 08:10:50|11442.3|11438.3|11444.9|11440.9|11448.5|11443.4|11440.4|11436.4|34
1648109460000|2022-03-24 08:11:00|11445.4|11441.4|11438.4|11434.4|11446.4|11442.4|11437|11433|16
1648109470000|2022-03-24 08:11:10|11438.5|11434.5|11438.9|11434.9|11439.4|11435.4|11436.5|11432.5|18
1648109480000|2022-03-24 08:11:20|11438.8|11434.8|11434|11430|11442.4|11436.4|11434|11430|24
1648109490000|2022-03-24 08:11:30|11433.5|11429.5|11431.6|11427.6|11436.9|11432.9|11431.2|11426.9|34
1648109500000|2022-03-24 08:11:40|11432|11428|11427.1|11423.1|11432.4|11428.4|11425.6|11421.6|29
1648109510000|2022-03-24 08:11:50|11425.8|11421.8|11424.1|11420.1|11429.6|11425.6|11421.6|11417.6|49
1648109520000|2022-03-24 08:12:00|11423.6|11419.6|11426|11422|11428|11424|11420.8|11416.8|65
1648109530000|2022-03-24 08:12:10|11425.1|11421.1|11431.5|11427.5|11434.3|11430.1|11424.6|11420.6|17
1648109540000|2022-03-24 08:12:20|11431|11427|11433.5|11429.5|11433.5|11429.5|11429.5|11425.5|4
1648109550000|2022-03-24 08:12:30|11433.6|11429.6|11440|11436|11440.5|11436.5|11433|11429|26
1648109560000|2022-03-24 08:12:40|11440.1|11436.1|11440|11436|11442.5|11437|11436.5|11432.5|6
1648109570000|2022-03-24 08:12:50|11440.8|11436.8|11437.5|11433.5|11440.9|11436.9|11437|11433|11
1648109580000|2022-03-24 08:13:00|11438.5|11434.5|11439.3|11435.3|11439.7|11435.7|11437|11433|6
1648109590000|2022-03-24 08:13:10|11441|11437|11438.9|11434.9|11441|11437|11438.5|11434.5|9
1648109600000|2022-03-24 08:13:20|11438.5|11434.5|11439.5|11435.5|11439.9|11435.9|11437|11433|6
1648109610000|2022-03-24 08:13:30|11440.3|11436.3|11441.5|11437.5|11441.5|11437.5|11440.3|11436.3|9
1648109620000|2022-03-24 08:13:40|11441.4|11437.4|11434.5|11430.5|11441.4|11437.4|11433.5|11429.5|22
1648109630000|2022-03-24 08:13:50|11434.9|11430.9|11431.4|11427.4|11437.9|11433.9|11431|11427|9
1648109640000|2022-03-24 08:14:00|11433.3|11429.3|11433.8|11429.8|11433.8|11429.8|11431.9|11427.9|5
1648109650000|2022-03-24 08:14:10|11434|11430|11433.9|11429.9|11439.8|11435.8|11433.9|11429.9|11
1648109660000|2022-03-24 08:14:20|11433.5|11429.5|11429.9|11425.9|11434.4|11430.4|11429.9|11425.9|7
1648109670000|2022-03-24 08:14:30|11429.1|11425.1|11430.4|11426.4|11430.9|11426.9|11424.4|11420.4|27
1648109680000|2022-03-24 08:14:40|11430.9|11426.9|11435.5|11431.5|11437.3|11433.3|11430.4|11426.4|7
1648109690000|2022-03-24 08:14:50|11434.9|11430.9|11435.4|11431.4|11437.9|11433.9|11434.4|11430.4|12
1648109700000|2022-03-24 08:15:00|11435.9|11431.9|11431.4|11427.4|11440.3|11435.3|11429.9|11425.9|21
1648109710000|2022-03-24 08:15:10|11432.3|11428.3|11433.4|11429.4|11437.8|11433.8|11432.3|11428.3|22
1648109720000|2022-03-24 08:15:20|11433.8|11429.8|11434.4|11430.4|11436.4|11432.4|11433.4|11429.4|10
1648109730000|2022-03-24 08:15:30|11435.3|11431.3|11435.8|11431.8|11439.3|11433.8|11433.8|11429.8|12
1648109740000|2022-03-24 08:15:40|11436.6|11432.6|11436.8|11432.8|11441.3|11435.8|11435.3|11431.2|14
1648109750000|2022-03-24 08:15:50|11437.8|11433.8|11448.7|11444.7|11449.2|11445.2|11437.3|11433.3|30
1648109760000|2022-03-24 08:16:00|11448.8|11444.8|11454.3|11450.3|11457.3|11453.3|11448.7|11442.3|37
1648109770000|2022-03-24 08:16:10|11454.7|11450.7|11454.2|11450.2|11454.8|11450.8|11451.3|11447.3|6
1648109780000|2022-03-24 08:16:20|11454.3|11450.3|11449.8|11445.8|11454.8|11450.8|11449.3|11445.3|10
1648109790000|2022-03-24 08:16:30|11447.8|11443.8|11449.3|11445.3|11454.8|11450.8|11447.8|11443.8|25
1648109800000|2022-03-24 08:16:40|11449.8|11445.8|11449.3|11445.3|11450.8|11446.8|11449.3|11445.3|3
1648109810000|2022-03-24 08:16:50|11449.7|11445.7|11453.3|11449.3|11455.3|11451.3|11447.3|11443.3|10
1648109820000|2022-03-24 08:17:00|11453.8|11449.8|11455.3|11451.3|11456.6|11452.6|11453.1|11449.1|20
1648109830000|2022-03-24 08:17:10|11455.6|11451.6|11452.7|11448.7|11456.1|11452.1|11449.8|11445.8|12
1648109840000|2022-03-24 08:17:20|11453.2|11449.2|11448.2|11444.2|11454.6|11450.6|11447.2|11443.2|10
1648109850000|2022-03-24 08:17:30|11447.3|11443.3|11435.8|11431.8|11447.8|11443.8|11433.3|11429.3|33
1648109860000|2022-03-24 08:17:40|11435.2|11431.2|11431.2|11427.2|11435.2|11431.2|11429.8|11425.8|10
1648109870000|2022-03-24 08:17:50|11430.8|11426.8|11430.2|11426.2|11430.8|11426.8|11429.3|11425.3|10
1648109880000|2022-03-24 08:18:00|11430.3|11426.3|11431.4|11427.4|11431.4|11427.4|11429.3|11425.3|11
1648109890000|2022-03-24 08:18:10|11431.9|11427.9|11406.4|11402.4|11431.9|11427.9|11406.3|11401.4|66
1648109900000|2022-03-24 08:18:20|11405.5|11401.5|11415.4|11411.4|11417.2|11413.2|11405.5|11401.5|83
1648109910000|2022-03-24 08:18:30|11414.9|11410.9|11409.7|11405.7|11416.7|11412.7|11408.3|11404.3|56
1648109920000|2022-03-24 08:18:40|11410.2|11406.2|11410.7|11406.7|11410.7|11406.7|11408.3|11404.3|42
1648109930000|2022-03-24 08:18:50|11410.8|11406.8|11414.1|11410.1|11416.2|11412.2|11410.8|11406.8|31
1648109940000|2022-03-24 08:19:00|11411.8|11407.8|11416.1|11412.1|11416.7|11412.7|11410.7|11406.7|36
1648109950000|2022-03-24 08:19:10|11415.7|11411.7|11421.7|11417.7|11424.2|11420.2|11415.2|11411.2|18
1648109960000|2022-03-24 08:19:20|11423.7|11419.7|11424.1|11420.1|11427.2|11422.7|11421.7|11416.2|14
1648109970000|2022-03-24 08:19:30|11424.2|11420.2|11426.1|11422.1|11426.6|11422.6|11421.7|11417.1|14
1648109980000|2022-03-24 08:19:40|11426.6|11422.6|11434.1|11430.1|11436.1|11431.6|11426.2|11422.2|14
1648109990000|2022-03-24 08:19:50|11433.7|11429.7|11426.6|11422.6|11435.1|11430.1|11424.6|11419.1|13
1648110000000|2022-03-24 08:20:00|11429.6|11425.6|11443.5|11439.5|11445.1|11439.5|11427.8|11423.8|19
1648110010000|2022-03-24 08:20:10|11443.9|11439.9|11438.6|11434.6|11444|11440|11438.4|11432.9|15
1648110020000|2022-03-24 08:20:20|11439|11435|11440|11436|11441|11436|11437.5|11433|8
1648110030000|2022-03-24 08:20:30|11440.9|11436.9|11439.5|11435.5|11441|11437|11439.5|11435.5|16
1648110040000|2022-03-24 08:20:40|11439.6|11435.6|11440.4|11436.4|11441.5|11437.5|11439.1|11435.1|9
1648110050000|2022-03-24 08:20:50|11440.5|11436.5|11448.5|11444.5|11449|11445|11440|11436|17
1648110060000|2022-03-24 08:21:00|11448.9|11444.9|11462.1|11458.1|11463.5|11458.6|11448.9|11444.9|39
1648110070000|2022-03-24 08:21:10|11460.1|11456.1|11465|11461|11470.6|11465.1|11460.1|11454.6|49
1648110080000|2022-03-24 08:21:20|11465.1|11461.1|11465|11461|11470|11466|11461.1|11457.1|47
1648110090000|2022-03-24 08:21:30|11465.9|11461.9|11460|11456|11467.6|11462.5|11459|11455|22
1648110100000|2022-03-24 08:21:40|11459.5|11455.5|11457.5|11453.5|11459.5|11455.5|11453.5|11449.5|23
1648110110000|2022-03-24 08:21:50|11457|11453|11441.6|11437.6|11457|11453|11439.1|11433.6|39
1648110120000|2022-03-24 08:22:00|11442.1|11438.1|11448.2|11444.2|11450.6|11446.6|11441.6|11436.7|20
1648110130000|2022-03-24 08:22:10|11448.1|11444.1|11447.7|11443.7|11451|11447|11447.7|11443.7|15
1648110140000|2022-03-24 08:22:20|11448.1|11444.1|11447.7|11443.7|11451.1|11447.1|11447.7|11442.6|6
1648110150000|2022-03-24 08:22:30|11449|11445|11442.1|11438.1|11450.7|11445.6|11441.1|11435.7|18
1648110160000|2022-03-24 08:22:40|11441.7|11437.7|11446.7|11438.7|11448.7|11444.1|11439.8|11434.7|12
1648110170000|2022-03-24 08:22:50|11445.7|11441.7|11437.2|11433.2|11446.6|11441.7|11436.6|11431.6|13
1648110180000|2022-03-24 08:23:00|11438.2|11434.2|11430.2|11426.2|11443.7|11437.2|11429.7|11423.7|35
1648110190000|2022-03-24 08:23:10|11432.7|11424.7|11432.6|11428.6|11434.6|11429.6|11430.2|11424.2|12
1648110200000|2022-03-24 08:23:20|11432.7|11428.7|11432.6|11428.6|11437.1|11431.1|11432.1|11427.2|6
1648110210000|2022-03-24 08:23:30|11433.1|11429.1|11432.7|11428.7|11436|11432|11432.2|11427.6|9
1648110220000|2022-03-24 08:23:40|11430.5|11426.5|11430.2|11426.2|11432.7|11427.6|11429.7|11424.6|4
1648110230000|2022-03-24 08:23:50|11430.6|11426.6|11441.1|11437.1|11442.1|11438.1|11430.6|11426.6|18
1648110240000|2022-03-24 08:24:00|11444.1|11440.1|11443.7|11435.7|11451.6|11445.5|11443.1|11435.6|17
1648110250000|2022-03-24 08:24:10|11442.1|11438.1|11443.6|11439.6|11443.7|11439.6|11440.7|11435.6|2
1648110260000|2022-03-24 08:24:20|11444|11440|11446.6|11442.6|11448.5|11443.5|11444|11439.6|9
1648110270000|2022-03-24 08:24:30|11446.5|11442.5|11451|11447|11452.5|11448.5|11446.5|11442.5|13
1648110280000|2022-03-24 08:24:40|11450.6|11446.6|11451.1|11447.1|11453.6|11448.5|11450.5|11445.6|2
1648110290000|2022-03-24 08:24:50|11451.9|11447.9|11448.3|11440.3|11454.5|11450.5|11444.9|11440.3|7
1648110300000|2022-03-24 08:25:00|11447.9|11439.9|11450.9|11446.9|11455.9|11449.9|11446.4|11439.9|11
1648110310000|2022-03-24 08:25:10|11452.5|11444.5|11450.4|11446.4|11453.6|11448.9|11449.9|11444.4|13
1648110320000|2022-03-24 08:25:20|11449.6|11445.6|11461.9|11457.9|11462.3|11458.3|11447.5|11441.5|25
1648110330000|2022-03-24 08:25:30|11462.3|11458.3|11466|11462|11467.4|11463.4|11461.9|11457.9|35
1648110340000|2022-03-24 08:25:40|11467.4|11463.4|11479.7|11475.7|11481.3|11476.1|11465.4|11460.4|72
1648110350000|2022-03-24 08:25:50|11478.8|11474.8|11472.9|11468.9|11484.4|11480.4|11471.4|11467.3|68
1648110360000|2022-03-24 08:26:00|11475.3|11471.3|11481.4|11473.4|11485.4|11481.4|11470.4|11466.4|39
1648110370000|2022-03-24 08:26:10|11478.6|11474.6|11477.4|11473.4|11484.3|11478.9|11474.4|11468.4|22
1648110380000|2022-03-24 08:26:20|11477.9|11473.9|11482.4|11474.4|11483.4|11478.4|11477.9|11473.9|9
1648110390000|2022-03-24 08:26:30|11480.9|11476.9|11484.8|11480.8|11484.8|11480.8|11469.9|11465.9|33
1648110400000|2022-03-24 08:26:40|11484.9|11480.9|11485.9|11481.9|11488.4|11481.9|11475.9|11470.4|40
1648110410000|2022-03-24 08:26:50|11488.3|11480.3|11483.9|11479.9|11493.4|11487.8|11482.9|11477.3|26
1648110420000|2022-03-24 08:27:00|11485.4|11481.4|11481.8|11477.8|11486.3|11481.4|11479.9|11475.4|17
1648110430000|2022-03-24 08:27:10|11481|11477|11482.9|11478.9|11486.4|11481.4|11480.7|11474.9|24
1648110440000|2022-03-24 08:27:20|11483.3|11479.3|11480.9|11476.9|11484.4|11479.8|11479.2|11474.4|26
1648110450000|2022-03-24 08:27:30|11483.4|11479.4|11486.9|11482.9|11488.4|11483.4|11478.9|11473.4|33
1648110460000|2022-03-24 08:27:40|11489.4|11485.4|11488.8|11484.8|11490.8|11485.8|11481|11475.4|40
1648110470000|2022-03-24 08:27:50|11487.9|11483.9|11487.7|11483.7|11490.3|11483.9|11476.8|11472.8|32
1648110480000|2022-03-24 08:28:00|11488.1|11484.1|11490.2|11486.2|11492.2|11487.7|11481.8|11476.3|36
1648110490000|2022-03-24 08:28:10|11489.7|11485.7|11489.9|11485.9|11489.9|11485.9|11480|11474.3|24
1648110500000|2022-03-24 08:28:20|11489.3|11485.3|11491.8|11487.8|11494.7|11490.7|11485.7|11480.2|26
1648110510000|2022-03-24 08:28:30|11492.2|11488.2|11498.2|11494.2|11513.3|11507.7|11489.2|11483.2|134
1648110520000|2022-03-24 08:28:40|11499.1|11495.1|11497.7|11489.7|11500.2|11496.2|11493.2|11488.8|41
1648110530000|2022-03-24 08:28:50|11498.1|11490.1|11499.7|11495.7|11503.7|11498.3|11496.6|11489.7|39
1648110540000|2022-03-24 08:29:00|11500.7|11496.7|11497.2|11493.2|11503.2|11497.7|11493.1|11489.1|46
1648110550000|2022-03-24 08:29:10|11496.4|11492.4|11498.2|11494.2|11502.2|11498.2|11494.3|11488.8|74
1648110560000|2022-03-24 08:29:20|11497.4|11493.4|11494.7|11490.7|11499.2|11495.2|11492.9|11487.3|27
1648110570000|2022-03-24 08:29:30|11495.7|11491.7|11491.2|11487.2|11496.7|11492.7|11484.2|11480.2|45
1648110580000|2022-03-24 08:29:40|11491.3|11487.3|11483.7|11479.7|11492.1|11488.1|11478.7|11473.2|62
1648110590000|2022-03-24 08:29:50|11482.9|11478.9|11454.2|11450.2|11485.2|11481.2|11454.2|11450.2|74
1648110600000|2022-03-24 08:30:00|11456.7|11452.7|11454.3|11446.3|11463.1|11456.8|11440.3|11434.3|161
1648110610000|2022-03-24 08:30:10|11453.3|11445.3|11445.7|11441.7|11454.7|11450.7|11444.2|11439.2|44
1648110620000|2022-03-24 08:30:20|11446.2|11442.2|11443.7|11439.7|11449.2|11442.2|11441.7|11435.7|26
1648110630000|2022-03-24 08:30:30|11442.8|11438.8|11450.7|11446.7|11454.2|11449.7|11442.8|11438.2|74
1648110640000|2022-03-24 08:30:40|11450.3|11446.3|11455.7|11451.7|11455.8|11451.8|11448.8|11443.2|19
1648110650000|2022-03-24 08:30:50|11456.7|11452.7|11451.2|11447.2|11458.2|11452.7|11448.6|11444.6|20
1648110660000|2022-03-24 08:31:00|11451.7|11447.7|11461.2|11453.2|11465.2|11459.2|11449.7|11444.2|80
1648110670000|2022-03-24 08:31:10|11458.7|11454.7|11478.1|11474.1|11479.6|11474.6|11458.7|11453.2|74
1648110680000|2022-03-24 08:31:20|11477.6|11473.6|11476.6|11472.6|11477.6|11473.6|11472.6|11468.1|25
1648110690000|2022-03-24 08:31:30|11478.4|11474.4|11467.7|11463.7|11478.6|11474.6|11465.6|11461.6|32
1648110700000|2022-03-24 08:31:40|11468.1|11464.1|11466.1|11458.1|11468.6|11464.6|11459.1|11455.1|32
1648110710000|2022-03-24 08:31:50|11463.7|11459.7|11468.6|11464.6|11474|11468.6|11463.7|11459.7|11
1648110720000|2022-03-24 08:32:00|11469.5|11465.5|11476.7|11472.7|11477|11472.7|11467.7|11463.1|16
1648110730000|2022-03-24 08:32:10|11476.2|11472.2|11462.7|11458.7|11476.2|11472.2|11459.7|11455.2|22
1648110740000|2022-03-24 08:32:20|11461.8|11457.8|11472.2|11464.2|11472.2|11465.6|11459.2|11455.2|14
1648110750000|2022-03-24 08:32:30|11469.8|11465.8|11465.7|11461.7|11469.8|11465.8|11465.2|11461.2|13
1648110760000|2022-03-24 08:32:40|11467.5|11463.5|11474.2|11470.2|11475.2|11470.2|11465.7|11461.2|26
1648110770000|2022-03-24 08:32:50|11473.8|11469.8|11473.7|11469.7|11477.3|11473.2|11472.7|11468.7|33
1648110780000|2022-03-24 08:33:00|11474.1|11470.1|11476.2|11472.2|11477.2|11472.7|11472.7|11468.7|11
1648110790000|2022-03-24 08:33:10|11476.1|11472.1|11484.2|11480.2|11484.2|11480.2|11475.5|11470.1|28
1648110800000|2022-03-24 08:33:20|11483.2|11479.2|11480.7|11476.7|11483.7|11479.7|11480.7|11476.7|6
1648110810000|2022-03-24 08:33:30|11481.2|11477.2|11486.1|11482.1|11486.1|11482.1|11481.2|11477.2|23
1648110820000|2022-03-24 08:33:40|11485.7|11481.7|11481.6|11477.6|11485.7|11481.7|11475.7|11471.7|15
1648110830000|2022-03-24 08:33:50|11481.1|11477.1|11483.1|11479.1|11483.6|11479.6|11481.1|11477.1|0
1648110840000|2022-03-24 08:34:00|11481.6|11477.6|11481.1|11477.1|11486|11481.1|11479.1|11475.1|15
1648110850000|2022-03-24 08:34:10|11480.6|11476.6|11479.2|11475.2|11483.1|11479.1|11478.7|11474.7|13
1648110860000|2022-03-24 08:34:20|11479.7|11475.7|11483.6|11479.6|11483.6|11479.6|11478.7|11474.7|10
1648110870000|2022-03-24 08:34:30|11482.7|11478.7|11475.1|11471.1|11482.7|11478.7|11475.1|11470.4|12
1648110880000|2022-03-24 08:34:40|11475.6|11471.6|11474.6|11470.6|11481.1|11477.1|11473.2|11469.1|20
1648110890000|2022-03-24 08:34:50|11473.2|11469.2|11479.6|11475.6|11479.6|11475.6|11469.9|11465.9|44
1648110900000|2022-03-24 08:35:00|11480.1|11476.1|11478.1|11474.1|11481.1|11476.6|11474.3|11470.3|13
1648110910000|2022-03-24 08:35:10|11478.6|11474.6|11478.6|11474.6|11483.1|11479.1|11477.6|11473.6|23
1648110920000|2022-03-24 08:35:20|11478.1|11474.1|11476.6|11472.6|11479.1|11474.1|11474.6|11470.1|14
1648110930000|2022-03-24 08:35:30|11477.5|11473.5|11481.6|11477.6|11481.6|11477.6|11476.1|11472.1|15
1648110940000|2022-03-24 08:35:40|11481.2|11477.2|11478.6|11474.6|11481.6|11477.6|11476.7|11472.7|23
1648110950000|2022-03-24 08:35:50|11478.1|11474.1|11482.1|11478.1|11482.6|11478.6|11475.1|11471.1|32
1648110960000|2022-03-24 08:36:00|11485.2|11481.2|11486.5|11482.5|11489.1|11485.1|11483|11478|52
1648110970000|2022-03-24 08:36:10|11487.8|11483.8|11486.6|11482.6|11488|11484|11481.5|11477.5|40
1648110980000|2022-03-24 08:36:20|11486.1|11482.1|11486.6|11482.6|11487.6|11483.6|11482.6|11478.6|29
1648110990000|2022-03-24 08:36:30|11487|11483|11485.1|11481.1|11487.1|11483.1|11484.1|11480.1|8
1648111000000|2022-03-24 08:36:40|11484.1|11480.1|11477.6|11473.6|11484.1|11480.1|11477.2|11473.2|15
1648111010000|2022-03-24 08:36:50|11478.1|11474.1|11480.5|11476.5|11480.5|11476.5|11478.1|11474.1|5
1648111020000|2022-03-24 08:37:00|11481.8|11477.8|11485.1|11481.1|11485.1|11481.1|11480.1|11476.1|20
1648111030000|2022-03-24 08:37:10|11484.6|11480.6|11476.8|11472.8|11485.6|11481.6|11472.2|11468.2|44
1648111040000|2022-03-24 08:37:20|11476.4|11472.4|11476.9|11472.9|11477.1|11473.1|11474.3|11470.3|13
1648111050000|2022-03-24 08:37:30|11477.8|11473.8|11475.4|11471.4|11480.4|11476.4|11475.4|11471.4|13
1648111060000|2022-03-24 08:37:40|11476.4|11472.4|11478.4|11474.4|11478.4|11474.4|11472.4|11468.4|14
1648111070000|2022-03-24 08:37:50|11477.9|11473.9|11484.6|11480.6|11484.6|11480.6|11475.4|11471.4|27
1648111080000|2022-03-24 08:38:00|11484.7|11480.7|11483.2|11479.2|11485.2|11481.2|11482.3|11478.3|8
1648111090000|2022-03-24 08:38:10|11481|11477|11483.2|11479.2|11483.7|11479.7|11477.3|11473.2|13
1648111100000|2022-03-24 08:38:20|11483.3|11479.3|11484.7|11480.7|11485.2|11481.2|11483.3|11479.3|5
1648111110000|2022-03-24 08:38:30|11483.2|11479.2|11476.2|11472.2|11483.2|11479.2|11475.2|11471.2|15
1648111120000|2022-03-24 08:38:40|11477.1|11473.1|11477.6|11473.6|11477.6|11473.6|11477.1|11473.1|1
1648111130000|2022-03-24 08:38:50|11477.7|11473.7|11481.7|11477.7|11483.7|11479.7|11475.7|11471.7|4
1648111140000|2022-03-24 08:39:00|11481.2|11477.2|11481.2|11477.2|11481.2|11477.2|11477.7|11473.7|2
1648111150000|2022-03-24 08:39:10|11481.7|11477.7|11482.2|11478.2|11482.2|11478.2|11481.7|11477.7|3
1648111160000|2022-03-24 08:39:20|11481.7|11477.7|11480.2|11476.2|11481.7|11477.7|11479.1|11475.1|7
1648111170000|2022-03-24 08:39:30|11479.7|11475.7|11477.7|11473.7|11480.7|11476.7|11477.7|11473.7|10
1648111180000|2022-03-24 08:39:40|11477.6|11473.6|11471.2|11467.2|11477.6|11473.6|11470.2|11466.2|26
1648111190000|2022-03-24 08:39:50|11470.7|11466.7|11466.2|11462.2|11470.7|11466.7|11464.2|11460.2|23
1648111200000|2022-03-24 08:40:00|11463.7|11459.7|11474.7|11470.7|11474.7|11470.7|11462.2|11458.2|18
1648111210000|2022-03-24 08:40:10|11475.2|11471.2|11466.9|11462.9|11476.7|11472.7|11465.2|11461.2|15
1648111220000|2022-03-24 08:40:20|11466.7|11462.7|11471.2|11467.2|11473.2|11469.2|11464.7|11460.7|49
1648111230000|2022-03-24 08:40:30|11473.7|11469.7|11469.7|11465.7|11476.2|11472.2|11469.2|11465.2|19
1648111240000|2022-03-24 08:40:40|11470.6|11466.6|11463.7|11459.7|11471.6|11467.6|11460.7|11456.7|43
1648111250000|2022-03-24 08:40:50|11465|11461|11470.1|11466.1|11470.6|11466.6|11460.8|11456.8|36
1648111260000|2022-03-24 08:41:00|11468.8|11464.8|11470.2|11466.2|11470.7|11466.7|11466.2|11462.2|17
1648111270000|2022-03-24 08:41:10|11471.9|11467.9|11480.1|11476.1|11480.2|11476.2|11471.9|11467.9|36
1648111280000|2022-03-24 08:41:20|11479.7|11475.7|11490.7|11486.7|11490.7|11486.7|11478.7|11474.7|61
1648111290000|2022-03-24 08:41:30|11490.2|11486.2|11486.2|11482.2|11490.6|11486.6|11485.7|11481.7|12
1648111300000|2022-03-24 08:41:40|11486.7|11482.7|11490.1|11486.1|11494.1|11490.1|11486.7|11482.7|48
1648111310000|2022-03-24 08:41:50|11489.6|11485.6|11488.2|11484.2|11490.6|11486.6|11488.1|11484.1|9
1648111320000|2022-03-24 08:42:00|11488.1|11484.1|11479.3|11475.3|11492.1|11486.6|11479.2|11475.2|22
1648111330000|2022-03-24 08:42:10|11479.6|11475.6|11478.3|11474.3|11480.1|11476.1|11475.3|11471.3|19
1648111340000|2022-03-24 08:42:20|11477.4|11473.4|11488.7|11484.7|11488.7|11484.7|11476.8|11472.8|13
1648111350000|2022-03-24 08:42:30|11487.8|11483.8|11485.2|11481.2|11487.8|11483.8|11482.7|11478.7|13
1648111360000|2022-03-24 08:42:40|11484.3|11480.3|11485.2|11481.2|11485.2|11481.2|11481.2|11477.2|4
1648111370000|2022-03-24 08:42:50|11484.8|11480.8|11487.1|11483.1|11487.1|11483.1|11484.7|11480.7|6
1648111380000|2022-03-24 08:43:00|11486.7|11482.7|11480.3|11476.3|11486.7|11482.7|11480.3|11476.3|7
1648111390000|2022-03-24 08:43:10|11480.7|11476.7|11477.8|11473.8|11482.3|11478.3|11477.3|11473.3|14
1648111400000|2022-03-24 08:43:20|11477.7|11473.7|11477.3|11473.3|11483.1|11479.1|11475.4|11471.4|24
1648111410000|2022-03-24 08:43:30|11478.6|11474.6|11476.8|11472.8|11478.8|11474.8|11476.8|11472.8|2
1648111420000|2022-03-24 08:43:40|11477.2|11473.2|11474.3|11470.3|11479.3|11475.3|11470.3|11466.3|21
1648111430000|2022-03-24 08:43:50|11474.7|11470.7|11472.2|11468.2|11478.2|11473.1|11471.7|11467.7|26
1648111440000|2022-03-24 08:44:00|11470|11466|11465.6|11461.6|11470.2|11466.2|11465.1|11461.1|36
1648111450000|2022-03-24 08:44:10|11466.1|11462.1|11469.7|11465.7|11472.1|11468.1|11465.6|11461.6|17
1648111460000|2022-03-24 08:44:20|11471.7|11467.7|11463.2|11459.2|11473.8|11469.8|11462.7|11458.7|30
1648111470000|2022-03-24 08:44:30|11461.7|11457.7|11444.7|11440.7|11461.7|11457.7|11443.4|11439.4|72
1648111480000|2022-03-24 08:44:40|11445.2|11441.2|11448.4|11444.4|11450.8|11446.8|11443.8|11439.3|64
1648111490000|2022-03-24 08:44:50|11449.2|11445.2|11450.8|11446.8|11451.2|11446.8|11445.9|11441.9|18
1648111500000|2022-03-24 08:45:00|11450.4|11446.4|11449.3|11445.3|11451.8|11447.8|11448.3|11444.3|11
1648111510000|2022-03-24 08:45:10|11450.3|11446.3|11449.8|11445.8|11451.3|11447.3|11448.4|11444.4|14
1648111520000|2022-03-24 08:45:20|11449.3|11445.3|11449.3|11445.3|11452|11448|11446.4|11442.4|20
1648111530000|2022-03-24 08:45:30|11450.3|11446.3|11448.4|11444.4|11459.8|11455.8|11448.4|11444.4|54
1648111540000|2022-03-24 08:45:40|11448.8|11444.8|11449.3|11445.3|11454.2|11449.2|11448.3|11444.3|17
1648111550000|2022-03-24 08:45:50|11449.8|11445.8|11446.3|11442.3|11449.8|11445.8|11446.3|11442.3|13
1648111560000|2022-03-24 08:46:00|11444.4|11440.4|11453.2|11449.2|11453.2|11449.2|11444.4|11440.4|26
1648111570000|2022-03-24 08:46:10|11452.3|11448.3|11450.2|11446.2|11453.3|11449.3|11449.8|11445.8|6
1648111580000|2022-03-24 08:46:20|11449.8|11445.8|11448.3|11444.3|11450.2|11446.2|11448.3|11444.3|14
1648111590000|2022-03-24 08:46:30|11448.7|11444.7|11455.7|11451.7|11457.1|11453.1|11448.7|11444.7|33
1648111600000|2022-03-24 08:46:40|11455.2|11451.2|11455.7|11451.7|11459.2|11454.7|11455.2|11451.2|19
1648111610000|2022-03-24 08:46:50|11455.2|11451.2|11467.7|11463.7|11469.6|11465.6|11455.2|11451.2|31
1648111620000|2022-03-24 08:47:00|11466.2|11462.2|11464.2|11460.2|11470|11466|11462.2|11458.2|36
1648111630000|2022-03-24 08:47:10|11464.6|11460.6|11468.7|11464.7|11469.2|11465.2|11463.2|11459.2|18
1648111640000|2022-03-24 08:47:20|11469.1|11465.1|11462.2|11458.2|11469.1|11465.1|11461.7|11457.7|19
1648111650000|2022-03-24 08:47:30|11462|11458|11458.7|11454.7|11462|11458|11458.3|11454.3|9
1648111660000|2022-03-24 08:47:40|11458.2|11454.2|11456.6|11452.6|11459.1|11455.1|11456.2|11452.2|17
1648111670000|2022-03-24 08:47:50|11456.5|11452.5|11453.2|11449.2|11458.2|11454.2|11450.2|11446.2|12
1648111680000|2022-03-24 08:48:00|11453.7|11449.7|11458.7|11454.7|11458.7|11454.7|11453.7|11449.7|5
1648111690000|2022-03-24 08:48:10|11458.2|11454.2|11459.3|11455.3|11461.7|11457.7|11457.2|11452.1|18
1648111700000|2022-03-24 08:48:20|11460.6|11456.6|11460.2|11456.2|11462.2|11458.2|11456.8|11452.8|10
1648111710000|2022-03-24 08:48:30|11460.6|11456.6|11459.2|11455.2|11460.6|11456.6|11457.7|11453.7|7
1648111720000|2022-03-24 08:48:40|11458.7|11454.7|11458.7|11454.7|11459.2|11455.2|11456.3|11452.3|7
1648111730000|2022-03-24 08:48:50|11459.1|11455.1|11456.2|11452.2|11459.1|11455.1|11455.7|11451.7|11
1648111740000|2022-03-24 08:49:00|11455.7|11451.7|11459.2|11455.2|11459.6|11455.6|11455.2|11451.2|8
1648111750000|2022-03-24 08:49:10|11459.1|11455.1|11456.7|11452.7|11460.6|11456.6|11456.5|11452.5|9
1648111760000|2022-03-24 08:49:20|11457.5|11453.5|11457.7|11453.7|11459.2|11455.2|11456.7|11452.7|4
1648111770000|2022-03-24 08:49:30|11458.1|11454.1|11459.6|11455.6|11459.6|11455.6|11458.1|11454.1|0
1648111780000|2022-03-24 08:49:40|11460|11456|11459.1|11455.1|11460.2|11456.2|11458.2|11454.2|2
1648111790000|2022-03-24 08:49:50|11459.6|11455.6|11459.1|11455.1|11459.6|11455.6|11459.1|11455.1|1
1648111800000|2022-03-24 08:50:00|11460.5|11456.5|11467.5|11463.5|11470.1|11465.1|11459.1|11455.1|29
1648111810000|2022-03-24 08:50:10|11468.4|11464.4|11474.2|11470.2|11475.6|11471.6|11468.4|11464.4|62
1648111820000|2022-03-24 08:50:20|11474.1|11470.1|11476.6|11472.6|11477.6|11473.6|11472.6|11468.6|14
1648111830000|2022-03-24 08:50:30|11477.9|11473.9|11482.1|11478.1|11483.1|11479.1|11473.1|11469.1|56
1648111840000|2022-03-24 08:50:40|11482.5|11478.5|11504.6|11500.6|11504.9|11500.9|11482.1|11478.1|108
1648111850000|2022-03-24 08:50:50|11504.1|11500.1|11496.2|11492.2|11505.1|11501.1|11496.1|11492.1|30
1648111860000|2022-03-24 08:51:00|11496.1|11492.1|11499.1|11495.1|11502|11498|11495.1|11491.1|48
1648111870000|2022-03-24 08:51:10|11499.6|11495.6|11503.6|11499.6|11504.6|11500.6|11495.2|11491.2|44
1648111880000|2022-03-24 08:51:20|11504.6|11500.6|11498.8|11494.8|11505.3|11501.1|11495.6|11491.6|49
1648111890000|2022-03-24 08:51:30|11498.7|11494.7|11490.8|11486.8|11498.7|11494.7|11489.3|11485|38
1648111900000|2022-03-24 08:51:40|11491.3|11487.3|11493.7|11489.7|11494.2|11489.7|11489.2|11485.2|32
1648111910000|2022-03-24 08:51:50|11491.9|11487.9|11476.7|11472.7|11491.9|11487.9|11476.7|11472.2|75
1648111920000|2022-03-24 08:52:00|11475|11471|11478.2|11474.2|11480.3|11476.3|11474.7|11470.2|16
1648111930000|2022-03-24 08:52:10|11478.6|11474.6|11485.7|11481.7|11488.7|11484.7|11478.6|11473.1|35
1648111940000|2022-03-24 08:52:20|11484.4|11480.4|11482.7|11478.7|11488.2|11484.2|11482.7|11478.7|10
1648111950000|2022-03-24 08:52:30|11481.2|11477.2|11484.6|11480.6|11485.2|11481.2|11479.4|11475.4|11
1648111960000|2022-03-24 08:52:40|11485.6|11481.6|11484.2|11480.2|11486.7|11482.7|11484.2|11480.2|5
1648111970000|2022-03-24 08:52:50|11484.7|11480.7|11485.2|11481.2|11485.2|11481.2|11484.7|11480.7|1
1648111980000|2022-03-24 08:53:00|11484.7|11480.7|11483.7|11479.7|11489.2|11485.2|11483.7|11479.2|25
1648111990000|2022-03-24 08:53:10|11484.2|11480.2|11486.2|11482.2|11489.2|11484.2|11482.7|11478.7|3
1648112000000|2022-03-24 08:53:20|11485.7|11481.7|11485.8|11481.8|11486.4|11482.4|11484.2|11480.2|8
1648112010000|2022-03-24 08:53:30|11486.2|11482.2|11488.2|11484.2|11488.2|11484.2|11486.2|11482.2|5
1648112030000|2022-03-24 08:53:50|11487.4|11483.4|11490.7|11486.7|11491.6|11487.6|11482.7|11478.7|37
1648112040000|2022-03-24 08:54:00|11490.2|11486.2|11523.6|11519.6|11525.1|11520|11490.2|11486.2|120
1648112050000|2022-03-24 08:54:10|11523.5|11519.5|11526.1|11522.1|11535.2|11529.6|11523.5|11519.5|88
1648112060000|2022-03-24 08:54:20|11525.6|11521.6|11521.2|11517.2|11530.2|11526.2|11520.5|11516.5|39
1648112070000|2022-03-24 08:54:30|11523.1|11519.1|11532.6|11528.6|11538.2|11532.6|11522.6|11518.6|72
1648112080000|2022-03-24 08:54:40|11530.8|11526.8|11528.7|11524.7|11534.2|11528.7|11525.2|11521.2|29
1648112090000|2022-03-24 08:54:50|11527.7|11523.7|11531.2|11527.2|11533.2|11529.2|11526.2|11522.2|38
1648112100000|2022-03-24 08:55:00|11530.7|11526.7|11526.2|11522.2|11533.6|11529.6|11525.7|11521.7|46
1648112110000|2022-03-24 08:55:10|11524.8|11520.8|11529.7|11525.7|11531.2|11527.1|11524.7|11520.7|19
1648112120000|2022-03-24 08:55:20|11526.6|11522.6|11529.7|11525.7|11531.6|11527.6|11526.6|11522.1|19
1648112130000|2022-03-24 08:55:30|11529.2|11525.2|11528.7|11524.7|11529.2|11525.2|11526|11522|17
1648112140000|2022-03-24 08:55:40|11529.5|11525.5|11527.1|11523.1|11531.2|11525.6|11525.1|11521.1|24
1648112150000|2022-03-24 08:55:50|11527.2|11523.2|11529.2|11525.2|11532.1|11528.1|11525.6|11520.1|31
1648112160000|2022-03-24 08:56:00|11528.7|11524.7|11524.6|11520.6|11530.2|11526.2|11524.1|11520.1|18
1648112170000|2022-03-24 08:56:10|11525.6|11521.6|11522.3|11518.3|11527.2|11523.2|11518.6|11514.5|61
1648112180000|2022-03-24 08:56:20|11521.8|11517.8|11520.8|11516.8|11522.3|11518.3|11518.5|11514.5|24
1648112190000|2022-03-24 08:56:30|11521.3|11517.3|11530.3|11526.3|11530.3|11526.3|11519.4|11515.4|28
1648112200000|2022-03-24 08:56:40|11530.8|11526.8|11526.8|11522.8|11530.8|11526.8|11524.4|11520.4|18
1648112210000|2022-03-24 08:56:50|11526.9|11522.9|11524.9|11520.9|11527.3|11523.3|11523.9|11519.9|9
1648112220000|2022-03-24 08:57:00|11525.4|11521.4|11528.3|11524.3|11530.4|11524.8|11525.4|11521.4|12
1648112230000|2022-03-24 08:57:10|11527.9|11523.9|11526.4|11522.4|11530.8|11526.8|11526.4|11522.4|11
1648112240000|2022-03-24 08:57:20|11527.3|11523.3|11526.4|11522.4|11528.7|11524.7|11526.4|11522.4|6
1648112250000|2022-03-24 08:57:30|11526.9|11522.9|11524.9|11520.9|11527.3|11523.3|11524.4|11520.4|9
1648112260000|2022-03-24 08:57:40|11525.3|11521.3|11526.8|11522.8|11527.3|11523.3|11523.9|11519.9|11
1648112270000|2022-03-24 08:57:50|11526.7|11522.7|11529.3|11525.3|11530.3|11526.3|11525.8|11521.1|14
1648112280000|2022-03-24 08:58:00|11528.8|11524.8|11526.3|11522.3|11528.8|11524.8|11524.8|11520.8|12
1648112290000|2022-03-24 08:58:10|11526.9|11522.9|11525.4|11521.4|11527|11523|11524.4|11520.4|9
1648112300000|2022-03-24 08:58:20|11524.9|11520.9|11520.4|11516.4|11527.2|11523.2|11519.4|11515.4|24
1648112310000|2022-03-24 08:58:30|11519.9|11515.9|11519.9|11515.9|11524.3|11520.3|11518.4|11514.4|29
1648112320000|2022-03-24 08:58:40|11520.3|11516.3|11513.3|11509.3|11522.3|11518.3|11513|11509|30
1648112330000|2022-03-24 08:58:50|11512.4|11508.4|11516.8|11512.8|11516.8|11512.8|11512.3|11508.3|18
1648112340000|2022-03-24 08:59:00|11517.6|11513.6|11519.3|11515.3|11524.3|11520.3|11514.3|11510.3|32
1648112350000|2022-03-24 08:59:10|11518.8|11514.8|11523.2|11519.2|11523.8|11519.8|11518.8|11514.8|6
1648112360000|2022-03-24 08:59:20|11523.3|11519.3|11518.3|11514.3|11523.3|11519.3|11518.3|11514.3|12
1648112370000|2022-03-24 08:59:30|11517.8|11513.8|11516.3|11512.3|11517.8|11513.8|11515.3|11511.3|7
1648112380000|2022-03-24 08:59:40|11515.8|11511.8|11516.8|11512.8|11517.9|11513.8|11513.3|11509.3|24
1648112390000|2022-03-24 08:59:50|11517.3|11513.3|11515.6|11511.6|11517.3|11513.3|11514.7|11509.2|11
1648112400000|2022-03-24 09:00:00|11515.7|11511.7|11513.4|11509.4|11525.3|11521.3|11511.9|11507.9|61
1648112410000|2022-03-24 09:00:10|11513.9|11509.9|11518.9|11514.9|11519.5|11515.5|11509|11505|30
1648112420000|2022-03-24 09:00:20|11520.5|11512.5|11515.9|11511.9|11520.5|11512.5|11513.9|11509.9|5
1648112430000|2022-03-24 09:00:30|11514.2|11510.2|11511.4|11507.4|11514.5|11510.2|11504.4|11500.4|30
1648112440000|2022-03-24 09:00:40|11511.9|11507.9|11507.9|11503.9|11511.9|11507.9|11504.9|11500.9|12
1648112450000|2022-03-24 09:00:50|11506.5|11502.5|11510.4|11506.4|11511.2|11507.2|11506.5|11502.4|10
1648112460000|2022-03-24 09:01:00|11511.4|11507.4|11497.4|11493.4|11511.4|11507.4|11497.4|11493.4|30
1648112470000|2022-03-24 09:01:10|11497.9|11493.9|11501.4|11497.4|11503.4|11499.4|11496.9|11492.9|16
1648112480000|2022-03-24 09:01:20|11500.9|11496.9|11503.4|11499.4|11503.9|11499.9|11498.9|11494.9|6
1648112490000|2022-03-24 09:01:30|11504.2|11500.2|11506.9|11502.9|11508.7|11504.7|11503.4|11499.4|17
1648112500000|2022-03-24 09:01:40|11506|11502|11505.9|11501.9|11515.9|11511.9|11503.9|11499.4|34
1648112510000|2022-03-24 09:01:50|11507.4|11499.4|11507.7|11503.7|11508.2|11503.7|11504.4|11499.4|10
1648112520000|2022-03-24 09:02:00|11510.2|11506.2|11500.7|11496.7|11510.2|11506.2|11500.7|11496.7|25
1648112530000|2022-03-24 09:02:10|11501.2|11497.2|11498.3|11494.3|11504.2|11500.2|11492.7|11488.7|47
1648112540000|2022-03-24 09:02:20|11498.2|11494.2|11498.3|11494.3|11501.2|11496.2|11496.7|11492.7|8
1648112550000|2022-03-24 09:02:30|11498.2|11494.2|11493.7|11489.7|11498.8|11494.8|11493.2|11489.2|9
1648112560000|2022-03-24 09:02:40|11494.2|11490.2|11493.7|11489.7|11495.2|11491.2|11489.7|11484.2|20
1648112570000|2022-03-24 09:02:50|11493.2|11489.2|11492.7|11488.7|11493.2|11489.2|11488.7|11484.7|9
1648112580000|2022-03-24 09:03:00|11492.2|11488.2|11488.1|11484.1|11500.6|11496.6|11488.1|11484.1|38
1648112590000|2022-03-24 09:03:10|11487.6|11483.6|11490.1|11486.1|11490.7|11486.7|11486.1|11481.1|12
1648112600000|2022-03-24 09:03:20|11489.7|11485.7|11502.2|11498.2|11503.2|11499.2|11486.7|11482.7|25
1648112610000|2022-03-24 09:03:30|11502.3|11498.3|11509.6|11505.6|11510.3|11505.6|11502.3|11498.2|26
1648112620000|2022-03-24 09:03:40|11508.7|11504.7|11510.7|11506.7|11514.2|11508.6|11506.8|11502.8|11
1648112630000|2022-03-24 09:03:50|11510.6|11506.6|11512|11508|11513.1|11508.5|11508.1|11503.2|9
1648112640000|2022-03-24 09:04:00|11512.1|11508.1|11510.7|11506.7|11515.4|11511.4|11508.6|11504.6|32
1648112650000|2022-03-24 09:04:10|11510.2|11506.2|11517.2|11513.2|11520.6|11516.6|11510.2|11506.2|13
1648112660000|2022-03-24 09:04:20|11516.7|11512.7|11520.6|11516.6|11520.6|11516.6|11513.1|11509.1|9
1648112670000|2022-03-24 09:04:30|11520.7|11516.7|11520|11516|11522.4|11518.4|11518.2|11513.1|22
1648112680000|2022-03-24 09:04:40|11519.6|11515.6|11522.6|11518.6|11524.2|11519|11519.5|11515.5|7
1648112690000|2022-03-24 09:04:50|11523|11519|11529|11525|11532.6|11528.6|11522.5|11518.5|51
1648112700000|2022-03-24 09:05:00|11529.5|11525.5|11527.6|11523.6|11532.1|11528|11525.6|11521.6|34
1648112710000|2022-03-24 09:05:10|11527.1|11523.1|11524.6|11520.6|11527.6|11523.6|11523.6|11519.6|8
1648112720000|2022-03-24 09:05:20|11523.7|11519.7|11536.5|11532.5|11537|11533|11523.6|11519.6|65
1648112730000|2022-03-24 09:05:30|11537.4|11533.4|11533|11529|11538|11534|11532|11528|21
1648112740000|2022-03-24 09:05:40|11533.5|11529.5|11532|11528|11536|11531.4|11529.4|11524.9|16
1648112750000|2022-03-24 09:05:50|11534.2|11530.2|11527|11523|11537.5|11533.5|11526.3|11522.3|23
1648112760000|2022-03-24 09:06:00|11527.9|11523.9|11527.1|11523.1|11533|11528|11527.1|11523.1|23
1648112770000|2022-03-24 09:06:10|11526.6|11522.6|11526|11522|11528.1|11522.6|11524.6|11520|13
1648112780000|2022-03-24 09:06:20|11526.5|11522.5|11528|11520|11533|11527.5|11525|11519.9|21
1648112790000|2022-03-24 09:06:30|11526.4|11522.4|11527.5|11523.5|11530|11523.9|11525.6|11521.6|6
1648112800000|2022-03-24 09:06:40|11526.5|11522.5|11520.6|11516.6|11528.1|11522.5|11518.1|11513.1|11
1648112810000|2022-03-24 09:06:50|11518.6|11514.6|11518.6|11514.6|11521.1|11517.1|11513.6|11509|14
1648112820000|2022-03-24 09:07:00|11521.1|11513.1|11519.5|11515.5|11521.1|11517.1|11517.5|11513.1|11
1648112830000|2022-03-24 09:07:10|11520|11516|11526.1|11522.1|11528|11523|11520|11516|23
1648112840000|2022-03-24 09:07:20|11526.6|11522.6|11524.1|11520.1|11530.1|11526.1|11523.6|11519.6|14
1648112850000|2022-03-24 09:07:30|11523.1|11519.1|11525.1|11521.1|11525.1|11521.1|11520.6|11516.6|3
1648112860000|2022-03-24 09:07:40|11524.6|11520.6|11522.5|11518.5|11525.1|11521.1|11521.1|11517.1|4
1648112870000|2022-03-24 09:07:50|11522.1|11518.1|11519.5|11515.5|11522.1|11518.1|11519|11515|23
1648112880000|2022-03-24 09:08:00|11520|11516|11524|11520|11524.3|11520.3|11519.3|11515.3|71
1648112890000|2022-03-24 09:08:10|11523.5|11519.5|11537|11533|11537|11533|11523.5|11519.5|32
1648112900000|2022-03-24 09:08:20|11537.8|11533.8|11536|11532|11538|11534|11535|11531|16
1648112910000|2022-03-24 09:08:30|11536.5|11532.5|11530|11526|11536.5|11532.5|11529.5|11525.5|16
1648112920000|2022-03-24 09:08:40|11529|11525|11528|11524|11531.4|11527.4|11527|11523|11
1648112930000|2022-03-24 09:08:50|11527.5|11523.5|11526.9|11522.9|11527.5|11523.5|11524.5|11520.5|4
1648112940000|2022-03-24 09:09:00|11526|11522|11525.9|11521.9|11526.9|11522.9|11525.5|11521.5|18
1648112950000|2022-03-24 09:09:10|11525.1|11521.1|11525.4|11521.4|11525.4|11521.4|11524|11520|5
1648112960000|2022-03-24 09:09:20|11524.1|11520.1|11525|11521|11526.4|11522.4|11521.5|11517.5|6
1648112970000|2022-03-24 09:09:30|11526.4|11522.4|11524.9|11520.9|11526.4|11522.4|11523.9|11519.9|7
1648112980000|2022-03-24 09:09:40|11522.3|11518.3|11522.4|11518.4|11524.9|11520.9|11521.9|11517.9|15
1648112990000|2022-03-24 09:09:50|11523.3|11519.3|11524.9|11520.9|11524.9|11520.9|11521.4|11517.4|5
1648113000000|2022-03-24 09:10:00|11525.4|11521.4|11521.4|11517.4|11527.9|11523.9|11521.4|11517.4|15
1648113010000|2022-03-24 09:10:10|11523.4|11519.4|11520.9|11516.9|11523.4|11519.4|11517.4|11513.4|17
1648113020000|2022-03-24 09:10:20|11521.4|11517.4|11519.4|11515.4|11521.4|11517.4|11517.4|11513.4|3
1648113030000|2022-03-24 09:10:30|11518.9|11514.9|11524|11520|11524.4|11520.4|11518.4|11514.4|14
1648113040000|2022-03-24 09:10:40|11522.2|11518.2|11524|11520|11525|11521|11520.6|11516.6|10
1648113050000|2022-03-24 09:10:50|11523.5|11519.5|11523|11519|11524.4|11520.4|11519.5|11515.5|15
1648113060000|2022-03-24 09:11:00|11522|11518|11523.9|11519.9|11524.4|11520.4|11521|11517|6
1648113070000|2022-03-24 09:11:10|11523.4|11519.4|11522.9|11518.9|11523.9|11519.9|11521.4|11517.4|10
1648113080000|2022-03-24 09:11:20|11522.5|11518.5|11518.5|11514.5|11522.5|11518.5|11518.5|11514.5|8
1648113090000|2022-03-24 09:11:30|11522.4|11518.4|11529.9|11525.9|11530.4|11526.4|11522.4|11518.4|29
1648113100000|2022-03-24 09:11:40|11530|11526|11526|11522|11530.4|11526.4|11526|11522|12
1648113110000|2022-03-24 09:11:50|11525.9|11521.9|11527.9|11523.9|11530.4|11526.4|11525.9|11521.9|23
1648113120000|2022-03-24 09:12:00|11527.5|11523.5|11527|11523|11527.5|11523.5|11525.4|11521.4|3
1648113130000|2022-03-24 09:12:10|11526.4|11522.4|11529.9|11525.9|11530.9|11526.9|11526.4|11522.4|7
1648113140000|2022-03-24 09:12:20|11529.5|11525.5|11530|11526|11531.9|11527.9|11528.9|11524.9|8
1648113150000|2022-03-24 09:12:30|11530.9|11526.9|11529.9|11525.9|11530.9|11526.9|11529.9|11525.9|1
1648113160000|2022-03-24 09:12:40|11530.4|11526.4|11529.9|11525.9|11530.9|11526.9|11526.4|11522.4|3
1648113170000|2022-03-24 09:12:50|11530.4|11526.4|11529|11525|11530.4|11526.4|11528|11524|17
1648113180000|2022-03-24 09:13:00|11527.2|11523.2|11528.4|11524.4|11528.9|11524.9|11526|11522|16
1648113190000|2022-03-24 09:13:10|11527.6|11523.6|11526|11522|11528|11524|11525.5|11521.5|7
1648113200000|2022-03-24 09:13:20|11526.5|11522.5|11526|11522|11530|11526|11525.5|11521.5|15
1648113210000|2022-03-24 09:13:30|11524.9|11520.9|11525|11521|11525.5|11521.5|11524|11520|3
1648113220000|2022-03-24 09:13:40|11524|11520|11505.6|11501.6|11524|11520|11505.1|11501.1|71
1648113230000|2022-03-24 09:13:50|11505.7|11501.7|11512|11508|11515.1|11511.1|11504.1|11500.1|64
1648113240000|2022-03-24 09:14:00|11511.2|11507.2|11511.1|11507.1|11513.1|11509.1|11509.3|11505.3|18
1648113250000|2022-03-24 09:14:10|11510.6|11506.6|11511.6|11507.6|11512.6|11508.6|11505.6|11501.6|29
1648113260000|2022-03-24 09:14:20|11511.2|11507.2|11510.1|11506.1|11512.6|11508.6|11509.2|11505.2|5
1648113270000|2022-03-24 09:14:30|11510.3|11506.3|11511.1|11507.1|11512.1|11508.1|11509.1|11505.1|3
1648113280000|2022-03-24 09:14:40|11510.6|11506.6|11515.4|11511.4|11516.6|11512.6|11507.3|11503.3|55
1648113290000|2022-03-24 09:14:50|11516.3|11512.3|11514.3|11510.3|11516.3|11512.3|11513.8|11509.8|16
1648113300000|2022-03-24 09:15:00|11514.8|11510.8|11510.3|11506.3|11515.8|11511.8|11508.4|11504.4|11
1648113310000|2022-03-24 09:15:10|11509.4|11505.4|11499.4|11495.4|11509.4|11505.4|11499.4|11495.4|29
1648113320000|2022-03-24 09:15:20|11499.8|11495.8|11499.3|11495.3|11502.4|11498.4|11498.4|11494.4|26
1648113330000|2022-03-24 09:15:30|11498.9|11494.9|11499.3|11495.3|11500.7|11496.7|11496.3|11492.3|15
1648113340000|2022-03-24 09:15:40|11498.8|11494.8|11499.8|11495.8|11500.8|11496.8|11498.3|11494.3|10
1648113350000|2022-03-24 09:15:50|11499.3|11495.3|11502.2|11498.2|11505.3|11501.3|11497.8|11493.8|19
1648113360000|2022-03-24 09:16:00|11502.3|11498.3|11500.7|11496.7|11502.3|11498.3|11498.8|11494.8|9
1648113370000|2022-03-24 09:16:10|11499.3|11495.3|11494.9|11490.9|11500.7|11496.7|11492.5|11488.5|60
1648113380000|2022-03-24 09:16:20|11495.4|11491.4|11499|11495|11500.4|11495.5|11493|11489|13
1648113390000|2022-03-24 09:16:30|11499.5|11495.5|11498.5|11494.5|11501|11497|11497.5|11493.5|14
1648113400000|2022-03-24 09:16:40|11498.9|11494.9|11497|11493|11500|11496|11495.6|11491.6|16
1648113410000|2022-03-24 09:16:50|11498.5|11494.5|11501.5|11497.5|11502|11498|11496.5|11492.5|23
1648113420000|2022-03-24 09:17:00|11500.5|11496.5|11502.5|11498.5|11503.4|11499.4|11498.5|11494.5|9
1648113430000|2022-03-24 09:17:10|11502.9|11498.9|11501.5|11497.5|11503|11499|11499.6|11495.6|8
1648113440000|2022-03-24 09:17:20|11502|11498|11497.5|11493.5|11502.9|11498.9|11496.9|11492.9|7
1648113450000|2022-03-24 09:17:30|11497.4|11493.4|11493.5|11489.5|11497.4|11493.4|11492.6|11488.6|11
1648113460000|2022-03-24 09:17:40|11494|11490|11493.6|11489.6|11494.5|11490.5|11493|11489|6
1648113470000|2022-03-24 09:17:50|11493.5|11489.5|11480.6|11476.6|11497.5|11493.5|11478.1|11474.1|50
1648113480000|2022-03-24 09:18:00|11480.1|11476.1|11474|11470|11481.5|11477.5|11473|11469|31
1648113490000|2022-03-24 09:18:10|11474.1|11470.1|11480.5|11476.5|11481|11477|11474.1|11470.1|20
1648113500000|2022-03-24 09:18:20|11479.6|11475.6|11480.6|11476.6|11482.5|11478.5|11478|11474|10
1648113510000|2022-03-24 09:18:30|11482.8|11478.8|11492.5|11488.5|11492.5|11488.5|11482.8|11478.8|39
1648113520000|2022-03-24 09:18:40|11492.6|11488.6|11489.6|11485.6|11493.5|11489.5|11484.1|11480.1|43
1648113530000|2022-03-24 09:18:50|11492.6|11488.6|11490.2|11486.2|11493.6|11489.6|11486.1|11482.1|21
1648113540000|2022-03-24 09:19:00|11490.6|11486.6|11488.6|11484.6|11492.1|11488.1|11488.1|11482.5|3
1648113550000|2022-03-24 09:19:10|11488.1|11484.1|11485.6|11481.6|11489.6|11485.6|11485.1|11481.1|4
1648113560000|2022-03-24 09:19:20|11485.2|11481.2|11479.6|11475.6|11485.2|11481.2|11478.7|11474.7|20
1648113570000|2022-03-24 09:19:30|11480.5|11476.5|11492.6|11488.6|11492.6|11488.6|11480.2|11476.2|18
1648113580000|2022-03-24 09:19:40|11492|11488|11490.6|11486.6|11493.6|11489.6|11488.6|11484.6|17
1648113590000|2022-03-24 09:19:50|11488.4|11484.4|11488.1|11484.1|11492.5|11486.5|11488.1|11484.1|4
1648113600000|2022-03-24 09:20:00|11489.9|11485.9|11486.1|11482.1|11491.6|11486.1|11484.6|11480.6|8
1648113610000|2022-03-24 09:20:10|11486.6|11482.6|11484.1|11480.1|11487|11483|11484.1|11480.1|9
1648113620000|2022-03-24 09:20:20|11484.6|11480.6|11484|11480|11486.1|11482.1|11483.2|11479.2|10
1648113630000|2022-03-24 09:20:30|11485|11481|11481.1|11477.1|11485.6|11481.6|11480.6|11476.6|9
1648113640000|2022-03-24 09:20:40|11480.6|11476.6|11480.5|11476.5|11480.6|11476.6|11480.1|11476.1|8
1648113650000|2022-03-24 09:20:50|11479.6|11475.6|11482.6|11478.6|11484.1|11480.1|11479.4|11475.4|11
1648113660000|2022-03-24 09:21:00|11483.1|11479.1|11489.6|11485.6|11494|11490|11483.1|11479.1|37
1648113670000|2022-03-24 09:21:10|11489.1|11485.1|11482.6|11478.6|11489.1|11485.1|11481.6|11477.6|21
1648113680000|2022-03-24 09:21:20|11481.7|11477.7|11480.1|11476.1|11481.7|11477.7|11479.2|11475.2|25
1648113690000|2022-03-24 09:21:30|11479.6|11475.6|11480|11476|11481.1|11477.1|11479.6|11475.6|14
1648113700000|2022-03-24 09:21:40|11479.6|11475.6|11483.6|11479.6|11486.1|11482.1|11479.6|11475.6|9
1648113710000|2022-03-24 09:21:50|11483.1|11479.1|11478.6|11474.6|11483.1|11479.1|11478.2|11474.2|10
1648113720000|2022-03-24 09:22:00|11479.1|11475.1|11485.6|11481.6|11485.6|11481.6|11479.1|11475.1|17
1648113730000|2022-03-24 09:22:10|11484.7|11480.7|11483.6|11479.6|11484.7|11480.7|11483.6|11479.6|2
1648113740000|2022-03-24 09:22:20|11483.2|11479.2|11479.7|11475.7|11483.2|11479.2|11477.7|11473.7|18
1648113750000|2022-03-24 09:22:30|11480.2|11476.2|11482.7|11478.7|11483.7|11479.7|11478.7|11474.7|9
1648113760000|2022-03-24 09:22:40|11481.8|11477.8|11463.8|11459.8|11482.7|11478.7|11463.3|11459.3|125
1648113770000|2022-03-24 09:22:50|11463.3|11459.3|11457.3|11453.3|11463.3|11459.3|11455.8|11451.8|54
1648113780000|2022-03-24 09:23:00|11456.4|11452.4|11455.4|11451.4|11460.8|11456.8|11455.3|11451.3|30
1648113790000|2022-03-24 09:23:10|11455.3|11451.3|11457.3|11453.3|11459.3|11455.3|11453.3|11449.3|21
1648113800000|2022-03-24 09:23:20|11458.6|11454.6|11453.3|11449.3|11458.8|11454.8|11452.8|11448.8|15
1648113810000|2022-03-24 09:23:30|11453.8|11449.8|11458.3|11454.3|11458.3|11454.3|11452.8|11448.8|15
1648113820000|2022-03-24 09:23:40|11457.4|11453.4|11461.3|11457.3|11463.3|11459.3|11455.3|11451.3|34
1648113830000|2022-03-24 09:23:50|11461.8|11457.8|11464.9|11460.9|11467.4|11463.4|11461.4|11457.4|25
1648113840000|2022-03-24 09:24:00|11464.5|11460.5|11463.1|11459.1|11465.9|11461.9|11461.3|11457.3|26
1648113850000|2022-03-24 09:24:10|11464|11460|11462|11458|11465|11461|11460|11456|20
1648113860000|2022-03-24 09:24:20|11461.5|11457.5|11467.8|11463.8|11467.8|11463.8|11461.5|11457.5|11
1648113870000|2022-03-24 09:24:30|11468|11464|11464.9|11460.9|11469|11465|11463.4|11459.4|24
1648113880000|2022-03-24 09:24:40|11465.4|11461.4|11462.9|11458.9|11465.4|11461.4|11461.9|11457.9|6
1648113890000|2022-03-24 09:24:50|11463.8|11459.8|11462.9|11458.9|11465.4|11461.4|11461.9|11457.9|4
1648113900000|2022-03-24 09:25:00|11462.1|11458.1|11460.9|11456.9|11462.1|11458.1|11458.9|11454.9|11
1648113910000|2022-03-24 09:25:10|11460.4|11456.4|11451.9|11447.9|11460.9|11456.9|11450.9|11446.9|40
1648113920000|2022-03-24 09:25:20|11451.4|11447.4|11451.4|11447.4|11452.9|11448.9|11448.9|11444.9|31
1648113930000|2022-03-24 09:25:30|11449.9|11445.9|11441.9|11437.9|11449.9|11445.9|11437.9|11433|129
1648113940000|2022-03-24 09:25:40|11441.4|11437.4|11443.4|11439.4|11443.9|11439.9|11441.4|11437.4|8
1648113950000|2022-03-24 09:25:50|11443.9|11439.9|11441.4|11437.4|11445.4|11441.4|11436.9|11432.9|39
1648113960000|2022-03-24 09:26:00|11441|11437|11436.9|11432.9|11441|11437|11428.9|11424.9|69
1648113970000|2022-03-24 09:26:10|11436.5|11432.5|11442.4|11438.4|11446|11442|11436.4|11432.4|48
1648113980000|2022-03-24 09:26:20|11439.8|11435.8|11446.4|11442.4|11447.3|11443.3|11439.8|11435.8|25
1648113990000|2022-03-24 09:26:30|11446.5|11442.5|11445|11441|11452.1|11448.1|11442.1|11438.1|27
1648114000000|2022-03-24 09:26:40|11444.1|11440.1|11438|11434|11446.5|11442.5|11438|11434|22
1648114010000|2022-03-24 09:26:50|11437.6|11433.6|11439.5|11435.5|11439.5|11435.5|11436.5|11432.5|9
1648114020000|2022-03-24 09:27:00|11441.4|11437.4|11440.1|11436.1|11443.5|11439.5|11439.9|11435.9|22
1648114030000|2022-03-24 09:27:10|11440|11436|11440|11436|11442.5|11438.5|11434.7|11430.7|22
1648114040000|2022-03-24 09:27:20|11440.5|11436.5|11441.5|11437.5|11443|11439|11439.5|11435.5|14
1648114050000|2022-03-24 09:27:30|11441|11437|11443.4|11439.4|11443.4|11439.4|11440|11436|6
1648114060000|2022-03-24 09:27:40|11443.9|11439.9|11438.9|11434.9|11443.9|11439.9|11435.9|11431.9|29
1648114070000|2022-03-24 09:27:50|11438.4|11434.4|11437.4|11433.4|11440.4|11436.4|11437.4|11433.4|12
1648114080000|2022-03-24 09:28:00|11436.4|11432.4|11438.9|11434.9|11438.9|11434.9|11435.9|11431.9|15
1648114090000|2022-03-24 09:28:10|11438.4|11434.4|11442.7|11438.7|11445.7|11441.7|11435.4|11431.4|26
1648114100000|2022-03-24 09:28:20|11443.2|11439.2|11440.7|11436.7|11443.2|11439.2|11438.3|11434.3|16
1648114110000|2022-03-24 09:28:30|11442.1|11438.1|11442.7|11438.7|11444.2|11440.2|11442.1|11438.1|4
1648114120000|2022-03-24 09:28:40|11442.2|11438.2|11441.8|11437.8|11442.2|11438.2|11441.2|11437.2|5
1648114130000|2022-03-24 09:28:50|11441.3|11437.3|11439.9|11435.9|11441.4|11437.4|11438.4|11434.4|14
1648114140000|2022-03-24 09:29:00|11440.3|11436.3|11439.9|11435.9|11441.9|11437.9|11438.4|11434.4|12
1648114150000|2022-03-24 09:29:10|11439.4|11435.4|11440.9|11436.9|11443.9|11439.9|11437.4|11433.4|22
1648114160000|2022-03-24 09:29:20|11441.4|11437.4|11441.9|11437.9|11443.9|11439.9|11441.4|11437.4|11
1648114170000|2022-03-24 09:29:30|11442.7|11438.7|11441.9|11437.9|11443.3|11439.3|11439.9|11435.9|10
1648114180000|2022-03-24 09:29:40|11442.3|11438.3|11455.1|11451.1|11455.6|11451.6|11442.3|11438.3|64
1648114190000|2022-03-24 09:29:50|11454.6|11450.6|11453.7|11449.7|11462.2|11458.2|11453.7|11449.7|75
1648114200000|2022-03-24 09:30:00|11454.7|11450.7|11452.7|11448.7|11455.2|11451.2|11451.2|11447.2|23
1648114210000|2022-03-24 09:30:10|11452.2|11448.2|11452.2|11448.2|11456.2|11452.2|11450.7|11446.7|6
1648114220000|2022-03-24 09:30:20|11450.3|11446.3|11454.2|11450.2|11454.2|11450.2|11450.3|11446.3|9
1648114230000|2022-03-24 09:30:30|11453.8|11449.8|11454.2|11450.2|11459.2|11455.2|11453.2|11449.2|19
1648114240000|2022-03-24 09:30:40|11455.6|11451.6|11455.7|11451.7|11458.7|11454.7|11455.2|11451.2|17
1648114250000|2022-03-24 09:30:50|11457.4|11453.4|11458.7|11454.7|11458.7|11454.7|11456.2|11452.2|8
1648114260000|2022-03-24 09:31:00|11463.7|11459.7|11469.6|11465.6|11469.6|11465.6|11463.2|11459.2|32
1648114270000|2022-03-24 09:31:10|11469.2|11465.2|11470.1|11466.1|11471.4|11467.4|11467.8|11463.8|29
1648114280000|2022-03-24 09:31:20|11471.1|11467.1|11470.7|11466.7|11472.7|11468.7|11466.6|11462.6|33
1648114290000|2022-03-24 09:31:30|11472.4|11468.4|11466.7|11462.7|11472.7|11468.7|11466.7|11462.7|15
1648114300000|2022-03-24 09:31:40|11466.2|11462.2|11457.6|11453.6|11466.2|11462.2|11456.8|11452.8|35
1648114310000|2022-03-24 09:31:50|11457.1|11453.1|11455.5|11451.5|11458.7|11454.7|11453.7|11449.7|16
1648114320000|2022-03-24 09:32:00|11455.7|11451.7|11444.7|11440.7|11455.7|11451.7|11444.7|11440.7|24
1648114330000|2022-03-24 09:32:10|11445.2|11441.2|11446.2|11442.2|11446.2|11442.2|11443.2|11439.2|18
1648114340000|2022-03-24 09:32:20|11445.7|11441.7|11433.7|11429.7|11445.7|11441.7|11431.4|11427.4|42
1648114350000|2022-03-24 09:32:30|11433.2|11429.2|11432.2|11428.2|11439.3|11435.3|11431.8|11427.8|40
1648114360000|2022-03-24 09:32:40|11431.8|11427.8|11419|11415|11431.8|11427.8|11416.1|11412.1|93
1648114370000|2022-03-24 09:32:50|11418.8|11414.8|11416.4|11412.4|11422.4|11418.4|11415.4|11411.4|55
1648114380000|2022-03-24 09:33:00|11414.6|11410.6|11409.8|11405.8|11415.4|11411.4|11409.5|11403.9|49
1648114390000|2022-03-24 09:33:10|11409.4|11405.4|11396.5|11392.5|11411.9|11407.3|11396.4|11392.4|75
1648114400000|2022-03-24 09:33:20|11397.4|11393.4|11398.1|11394.1|11399.5|11395.5|11394|11389|109
1648114410000|2022-03-24 09:33:30|11399|11395|11387.4|11383.4|11399|11395|11384.6|11380.6|74
1648114420000|2022-03-24 09:33:40|11388.1|11380.1|11380.9|11376.9|11388.1|11383.4|11359.6|11354.1|189
1648114430000|2022-03-24 09:33:50|11380.5|11376.5|11370|11366|11380.9|11376.9|11370|11366|54
1648114440000|2022-03-24 09:34:00|11370.4|11366.4|11376.5|11372.5|11378.4|11374.4|11363.1|11359.1|96
1648114450000|2022-03-24 09:34:10|11378.8|11374.8|11376.3|11372.3|11380.5|11376.5|11375.6|11371.6|36
1648114460000|2022-03-24 09:34:20|11375.9|11371.9|11370.7|11366.7|11376.9|11372.9|11369.1|11365.1|29
1648114470000|2022-03-24 09:34:30|11370.6|11366.6|11372.4|11368.4|11372.4|11368.4|11368.5|11364.5|11
1648114480000|2022-03-24 09:34:40|11372.9|11368.9|11345.6|11341.6|11372.9|11368.9|11334.6|11329.9|170
1648114490000|2022-03-24 09:34:50|11345.1|11341.1|11344|11340|11351.1|11346.7|11339.9|11334.9|68
1648114500000|2022-03-24 09:35:00|11343.1|11339.1|11343.6|11339.6|11346.1|11342|11340.1|11336.1|51
1648114510000|2022-03-24 09:35:10|11344.1|11340.1|11350.6|11346.6|11357|11351.9|11340.1|11336.1|89
1648114520000|2022-03-24 09:35:20|11351.5|11347.5|11350.9|11346.9|11355.9|11350.4|11348.4|11341.9|37
1648114530000|2022-03-24 09:35:30|11349.5|11345.5|11361.9|11353.9|11362.4|11358.4|11348|11343|45
1648114540000|2022-03-24 09:35:40|11360|11352|11357.9|11353.9|11361.4|11355.4|11352.9|11348.9|44
1648114550000|2022-03-24 09:35:50|11357.4|11353.4|11368.9|11364.9|11371.9|11367.2|11355.9|11351.9|40
1648114560000|2022-03-24 09:36:00|11368.4|11364.4|11370.3|11366.3|11372|11367.4|11362.4|11358.4|37
1648114570000|2022-03-24 09:36:10|11371.9|11363.9|11377.3|11373.3|11378.9|11373.4|11366.4|11362.4|38
1648114580000|2022-03-24 09:36:20|11376.4|11372.4|11378.9|11374.9|11382.4|11378.4|11376.4|11370.9|62
1648114590000|2022-03-24 09:36:30|11379.4|11375.4|11387.4|11383.4|11389.9|11385.3|11379.4|11375.4|46
1648114600000|2022-03-24 09:36:40|11387.9|11383.9|11384.4|11380.4|11388.4|11384.4|11382.4|11377|26
1648114610000|2022-03-24 09:36:50|11384.9|11380.9|11393.9|11389.9|11394.7|11390.4|11384.9|11380.9|65
1648114620000|2022-03-24 09:37:00|11393.8|11389.8|11393.7|11389.7|11395.8|11391.8|11392.3|11388.3|50
1648114630000|2022-03-24 09:37:10|11392.9|11388.9|11397.8|11393.8|11398.8|11394.8|11392.3|11388.3|80
1648114640000|2022-03-24 09:37:20|11398.2|11394.2|11397.7|11393.7|11398.6|11394.6|11394.2|11389.4|102
1648114650000|2022-03-24 09:37:30|11397.2|11393.2|11398.5|11394.5|11398.6|11394.6|11395.6|11391.6|45
1648114660000|2022-03-24 09:37:40|11401.3|11397.3|11397.5|11393.5|11401.4|11397.4|11395.8|11391.8|41
1648114670000|2022-03-24 09:37:50|11396.2|11392.2|11401.6|11397.6|11403.6|11399.6|11396.2|11392.2|15
1648114680000|2022-03-24 09:38:00|11401.1|11397.1|11395.4|11391.4|11404.8|11400.8|11394.2|11390.2|66
1648114690000|2022-03-24 09:38:10|11395.6|11391.6|11396|11392|11396.4|11392.4|11395.1|11391.1|10
1648114700000|2022-03-24 09:38:20|11395.6|11391.6|11390.6|11386.6|11395.6|11391.6|11385|11381|51
1648114710000|2022-03-24 09:38:30|11391.4|11387.4|11397.1|11393.1|11399|11395|11386.8|11382.8|21
1648114720000|2022-03-24 09:38:40|11396.1|11392.1|11395|11391|11396.6|11392.1|11394.6|11388.6|8
1648114730000|2022-03-24 09:38:50|11395.9|11391.9|11401.6|11397.6|11402.5|11398.5|11395.1|11391.1|32
1648114740000|2022-03-24 09:39:00|11402|11398|11396.1|11392.1|11402.1|11398.1|11395.6|11391.6|11
1648114750000|2022-03-24 09:39:10|11396.6|11392.6|11397.1|11393.1|11398.6|11394.6|11395.6|11390.4|8
1648114760000|2022-03-24 09:39:20|11394.6|11390.6|11391.1|11387.1|11398.1|11394.1|11391.1|11387.1|29
1648114770000|2022-03-24 09:39:30|11390.6|11386.6|11402|11398|11402|11398|11384.2|11380.2|116
1648114780000|2022-03-24 09:39:40|11403.4|11399.4|11404.2|11400.2|11405|11401|11401|11397|14
1648114790000|2022-03-24 09:39:50|11404.5|11400.5|11409.5|11405.5|11413.5|11408.4|11404|11400|22
1648114800000|2022-03-24 09:40:00|11410.4|11406.4|11411.5|11407.5|11413|11409|11404|11397.6|41
1648114810000|2022-03-24 09:40:10|11412|11408|11411.4|11407.4|11412.4|11408.4|11410.5|11406.5|15
1648114820000|2022-03-24 09:40:20|11411.5|11407.5|11417.5|11413.5|11418.5|11414.5|11411.5|11407.5|52
1648114830000|2022-03-24 09:40:30|11416.2|11412.2|11416.5|11412.5|11419.5|11415.5|11412.5|11408.5|43
1648114840000|2022-03-24 09:40:40|11417|11413|11418.1|11414.1|11418.5|11414.5|11417|11413|1
1648114850000|2022-03-24 09:40:50|11417.7|11413.7|11413.5|11409.5|11417.7|11413.7|11412.5|11408.5|23
1648114860000|2022-03-24 09:41:00|11412.6|11408.6|11416|11412|11417|11413|11412.5|11408.5|10
1648114870000|2022-03-24 09:41:10|11415.6|11411.6|11417|11413|11421|11417|11415.5|11411.5|18
1648114880000|2022-03-24 09:41:20|11416.5|11412.5|11421|11417|11424.4|11420.4|11416.5|11412.5|26
1648114890000|2022-03-24 09:41:30|11420.9|11416.9|11420.5|11416.5|11423.4|11419.4|11420.4|11416.4|5
1648114900000|2022-03-24 09:41:40|11420.8|11416.8|11420.5|11416.5|11423.4|11419.4|11418.5|11414.5|24
1648114910000|2022-03-24 09:41:50|11421.5|11417.5|11428.5|11424.5|11433.4|11429.4|11419.5|11415.5|78
1648114920000|2022-03-24 09:42:00|11428.4|11424.4|11432|11428|11433|11429|11425.5|11421.5|46
1648114930000|2022-03-24 09:42:10|11431.5|11427.5|11429.5|11425.5|11433.6|11428.5|11427.5|11423.5|30
1648114940000|2022-03-24 09:42:20|11429.9|11425.9|11440.5|11436.5|11440.5|11436.5|11429.9|11425.9|38
1648114950000|2022-03-24 09:42:30|11440|11436|11447.5|11443.5|11451.4|11447.4|11440|11436|103
1648114960000|2022-03-24 09:42:40|11447.6|11443.6|11446.5|11442.5|11448|11444|11445.5|11441.5|44
1648114970000|2022-03-24 09:42:50|11446.9|11442.9|11446.5|11442.5|11447.4|11443.4|11438.7|11434.7|63
1648114980000|2022-03-24 09:43:00|11446.4|11442.4|11445.9|11441.9|11446.9|11442.9|11443|11439|38
1648114990000|2022-03-24 09:43:10|11445.4|11441.4|11445.5|11441.5|11446.4|11442.4|11443.5|11439.5|14
1648115000000|2022-03-24 09:43:20|11445.4|11441.4|11438.5|11434.5|11445.4|11441.4|11437.5|11433.5|11
1648115010000|2022-03-24 09:43:30|11438|11434|11440.5|11436.5|11441|11437|11437.5|11433.5|13
1648115020000|2022-03-24 09:43:40|11440.4|11436.4|11442.5|11438.5|11447.5|11443.5|11439|11435|25
1648115030000|2022-03-24 09:43:50|11443|11439|11439.6|11435.6|11444.5|11440.5|11439|11435|13
1648115040000|2022-03-24 09:44:00|11439.1|11435.1|11440.6|11436.6|11441|11437|11435.8|11431.8|21
1648115050000|2022-03-24 09:44:10|11440.8|11436.8|11441|11437|11443.5|11439.5|11440|11436|6
1648115060000|2022-03-24 09:44:20|11440.6|11436.6|11439|11435|11441.5|11437.5|11438|11434|12
1648115070000|2022-03-24 09:44:30|11438.5|11434.5|11444.5|11440.5|11444.5|11440.5|11435.1|11431.1|34
1648115080000|2022-03-24 09:44:40|11444.2|11440.2|11443.5|11439.5|11446.5|11442.5|11442.5|11436.5|15
1648115090000|2022-03-24 09:44:50|11442.6|11438.6|11444|11440|11448.3|11444.3|11442.5|11438.5|10
1648115100000|2022-03-24 09:45:00|11444.5|11440.5|11449.9|11445.9|11453.1|11449.1|11443.5|11439.5|36
1648115110000|2022-03-24 09:45:10|11449.5|11445.5|11449.6|11445.6|11452.5|11448.5|11446.5|11442.5|19
1648115120000|2022-03-24 09:45:20|11449.1|11445.1|11439.8|11435.8|11449.5|11445.5|11439.8|11435.8|31
1648115130000|2022-03-24 09:45:30|11439.6|11435.6|11438.6|11434.6|11441.6|11437.6|11435.6|11431.6|46
1648115140000|2022-03-24 09:45:40|11439.1|11435.1|11435.6|11431.6|11444.3|11440.3|11434.7|11430.7|34
1648115150000|2022-03-24 09:45:50|11434.1|11430.1|11437.5|11433.5|11439|11435|11434.1|11430.1|28
1648115160000|2022-03-24 09:46:00|11437.1|11433.1|11434|11430|11438|11434|11434|11430|11
1648115170000|2022-03-24 09:46:10|11434.4|11430.4|11429.1|11425.1|11437.5|11433.5|11428.6|11424.6|33
1648115180000|2022-03-24 09:46:20|11429.6|11425.6|11425.2|11421.2|11432.1|11428.1|11420.2|11416.2|76
1648115190000|2022-03-24 09:46:30|11424.3|11420.3|11425.7|11421.7|11429|11425|11424.2|11420.2|12
1648115200000|2022-03-24 09:46:40|11426.6|11422.6|11419.7|11415.7|11426.7|11422.7|11419.7|11415.7|40
1648115210000|2022-03-24 09:46:50|11420.1|11416.1|11424.5|11420.5|11425.5|11421.5|11415.6|11411.6|65
1648115220000|2022-03-24 09:47:00|11426.4|11422.4|11441|11437|11441.5|11437.5|11425.6|11421.6|42
1648115230000|2022-03-24 09:47:10|11439.6|11435.6|11434.5|11430.5|11441.9|11437.9|11433.5|11429.5|21
1648115240000|2022-03-24 09:47:20|11436.3|11432.3|11432.9|11428.9|11438|11434|11430.4|11426.4|12
1648115250000|2022-03-24 09:47:30|11433.4|11429.4|11425.5|11421.5|11433.4|11429.4|11425.1|11421.1|8
1648115260000|2022-03-24 09:47:40|11425.1|11421.1|11421|11417|11429.5|11425.5|11420.1|11416.1|23
1648115270000|2022-03-24 09:47:50|11420.6|11416.6|11422.5|11418.5|11426.4|11422.4|11420.5|11416.5|12
1648115280000|2022-03-24 09:48:00|11422.4|11418.4|11419.9|11415.9|11422.4|11418.4|11419|11415|8
1648115290000|2022-03-24 09:48:10|11419.5|11415.5|11414.5|11410.5|11420.5|11416.5|11413.6|11409.6|15
1648115300000|2022-03-24 09:48:20|11413.9|11409.9|11414.5|11410.5|11414.9|11410.9|11413|11409|14
1648115310000|2022-03-24 09:48:30|11413.5|11409.5|11412.5|11408.5|11413.5|11409.5|11412|11408|12
1648115320000|2022-03-24 09:48:40|11415|11411|11415.5|11411.5|11419.4|11415.4|11415|11411|26
1648115330000|2022-03-24 09:48:50|11415|11411|11416.5|11412.5|11419.6|11415.6|11415|11411|6
1648115340000|2022-03-24 09:49:00|11418.2|11414.2|11418.4|11414.4|11419.5|11415.5|11417.4|11413.4|20
1648115350000|2022-03-24 09:49:10|11418.8|11414.8|11418.4|11414.4|11418.9|11414.9|11417.9|11413.9|3
1648115360000|2022-03-24 09:49:20|11417.9|11413.9|11424.4|11420.4|11427.4|11423.4|11417.9|11413.9|44
1648115370000|2022-03-24 09:49:30|11425.2|11421.2|11429.4|11425.4|11433.4|11429.4|11425.2|11421.2|29
1648115380000|2022-03-24 09:49:40|11428.3|11424.3|11423|11419|11429.4|11425.4|11422.5|11418.5|51
1648115390000|2022-03-24 09:49:50|11421.5|11417.5|11422|11418|11422.4|11418.4|11419.4|11415.4|4
1648115400000|2022-03-24 09:50:00|11421.9|11417.9|11427.9|11423.9|11429.4|11425.4|11421.9|11417.9|13
1648115410000|2022-03-24 09:50:10|11428|11424|11433.5|11429.5|11435.9|11431.9|11428|11424|16
1648115420000|2022-03-24 09:50:20|11434.4|11430.4|11438.9|11434.9|11440.4|11436.4|11434.4|11430.4|43
1648115430000|2022-03-24 09:50:30|11438.7|11434.7|11433.9|11429.9|11439.4|11435.4|11433.4|11429.4|22
1648115440000|2022-03-24 09:50:40|11433.5|11429.5|11436.4|11432.4|11436.9|11432.9|11431.9|11427.9|21
1648115450000|2022-03-24 09:50:50|11437.2|11433.2|11446.5|11438.5|11446.5|11439.6|11435.4|11431.4|30
1648115460000|2022-03-24 09:51:00|11444.9|11440.9|11436.3|11432.3|11445.4|11441.4|11433.9|11429.9|36
1648115470000|2022-03-24 09:51:10|11437.2|11433.2|11437.3|11433.3|11437.8|11433.8|11435.8|11431.8|2
1648115480000|2022-03-24 09:51:20|11436.8|11432.8|11431.4|11427.4|11437.8|11433.8|11429.9|11425.9|17
1648115490000|2022-03-24 09:51:30|11431.8|11427.8|11432.5|11428.5|11436.4|11432.4|11431.4|11427.4|12
1648115500000|2022-03-24 09:51:40|11433|11429|11427.8|11423.8|11433|11429|11427.5|11423.5|10
1648115510000|2022-03-24 09:51:50|11428.8|11424.8|11422.5|11418.5|11428.8|11424.8|11422.1|11418.1|15
1648115520000|2022-03-24 09:52:00|11422.9|11418.9|11419.2|11415.2|11423.9|11419.9|11417.9|11413.9|12
1648115530000|2022-03-24 09:52:10|11419.4|11415.4|11419.4|11415.4|11421.9|11417.9|11419.4|11415.4|3
1648115540000|2022-03-24 09:52:20|11419.9|11415.9|11413.5|11409.5|11419.9|11415.9|11412|11408|27
1648115550000|2022-03-24 09:52:30|11413|11409|11413|11409|11415.5|11411.5|11409.8|11405.8|27
1648115560000|2022-03-24 09:52:40|11412.5|11408.5|11414.5|11410.5|11414.9|11410.9|11412|11408|6
1648115570000|2022-03-24 09:52:50|11413.1|11409.1|11412.5|11408.5|11414|11410|11410.5|11406.5|10
1648115580000|2022-03-24 09:53:00|11411.5|11407.5|11407.5|11403.5|11411.5|11407.5|11405.6|11401.6|23
1648115590000|2022-03-24 09:53:10|11408.3|11404.3|11404|11400|11410|11406|11404|11400|37
1648115600000|2022-03-24 09:53:20|11404.5|11400.5|11400.5|11396.5|11407.5|11403.5|11398|11394|41
1648115610000|2022-03-24 09:53:30|11400|11396|11395.4|11391.4|11402.5|11398.5|11391.4|11387.4|34
1648115620000|2022-03-24 09:53:40|11394.9|11390.9|11392.9|11388.9|11395.4|11391.4|11382.9|11378.9|78
1648115630000|2022-03-24 09:53:50|11392.4|11388.4|11393.4|11389.4|11394.8|11390.8|11391.4|11387.4|18
1648115640000|2022-03-24 09:54:00|11393|11389|11408|11404|11412.4|11408.4|11391.4|11387.4|92
1648115650000|2022-03-24 09:54:10|11407.9|11403.9|11411.1|11407.1|11413.9|11409.9|11407.9|11403.9|16
1648115660000|2022-03-24 09:54:20|11411.6|11407.6|11409.1|11405.1|11411.6|11407.6|11409.1|11405.1|4
1648115670000|2022-03-24 09:54:30|11408.6|11404.6|11411.6|11407.6|11414.1|11410.1|11408.6|11404.6|3
1648115680000|2022-03-24 09:54:40|11412|11408|11415.4|11411.4|11416.1|11412.1|11412|11408|14
1648115690000|2022-03-24 09:54:50|11413.7|11409.7|11412.9|11408.9|11413.7|11409.7|11409.1|11405.1|13
1648115700000|2022-03-24 09:55:00|11413.4|11409.4|11415.4|11411.4|11417.4|11413.4|11412.4|11408.4|15
1648115710000|2022-03-24 09:55:10|11416.4|11412.4|11420.9|11416.9|11420.9|11416.9|11414.9|11410.9|5
1648115720000|2022-03-24 09:55:20|11420.4|11416.4|11424.4|11420.4|11424.4|11420.4|11419.9|11415.9|9
1648115730000|2022-03-24 09:55:30|11424.9|11420.9|11421.9|11417.9|11424.9|11420.9|11420.5|11416.5|6
1648115740000|2022-03-24 09:55:40|11422.4|11418.4|11422.4|11418.4|11424.9|11420.9|11422.4|11418.4|1
1648115750000|2022-03-24 09:55:50|11422.9|11418.9|11420.9|11416.9|11423.4|11419.4|11419.9|11415.9|8
1648115760000|2022-03-24 09:56:00|11420.4|11416.4|11417.4|11413.4|11421.9|11417.9|11416.9|11412.9|4
1648115770000|2022-03-24 09:56:10|11416.5|11412.5|11419.1|11415.1|11419.4|11415.4|11413.5|11409.5|9
1648115780000|2022-03-24 09:56:20|11418.5|11414.5|11416.4|11412.4|11419.4|11415.4|11416.4|11412.4|5
1648115790000|2022-03-24 09:56:30|11415.5|11411.5|11417.4|11413.4|11417.9|11413.9|11412.7|11408.7|6
1648115800000|2022-03-24 09:56:40|11416.5|11412.5|11424.4|11420.4|11424.4|11420.4|11416.4|11412.4|15
1648115810000|2022-03-24 09:56:50|11423.5|11419.5|11422.4|11418.4|11425.9|11421.9|11422.4|11418.4|14
1648115820000|2022-03-24 09:57:00|11421.5|11417.5|11423.9|11419.9|11423.9|11419.9|11418.9|11414.5|8
1648115830000|2022-03-24 09:57:10|11423.5|11419.5|11415.9|11411.9|11424.4|11420.4|11414.9|11410.9|11
1648115840000|2022-03-24 09:57:20|11415.4|11411.4|11416.5|11412.5|11416.9|11412.9|11412.5|11408.5|6
1648115850000|2022-03-24 09:57:30|11416.9|11412.9|11419.5|11415.5|11419.5|11415.5|11416.9|11412.9|3
1648115860000|2022-03-24 09:57:40|11419|11415|11420.4|11416.4|11420.4|11416.4|11417.5|11413.5|2
1648115870000|2022-03-24 09:57:50|11420|11416|11416.9|11412.9|11420.4|11416.4|11415.4|11411.4|9
1648115880000|2022-03-24 09:58:00|11417.4|11413.4|11425.4|11421.4|11427.9|11423.9|11416.4|11412.4|23
1648115890000|2022-03-24 09:58:10|11424.1|11420.1|11425.1|11421.1|11426.9|11422.9|11422.4|11418.4|5
1648115900000|2022-03-24 09:58:20|11424.9|11420.9|11422.9|11418.9|11425.4|11421.4|11422.4|11418.4|1
1648115910000|2022-03-24 09:58:30|11422|11418|11431.4|11427.4|11432.4|11428.4|11419.5|11415.5|43
1648115920000|2022-03-24 09:58:40|11431|11427|11430.9|11426.9|11435.9|11431.9|11427.4|11423.4|25
1648115930000|2022-03-24 09:58:50|11430.4|11426.4|11423.4|11419.4|11433.4|11429.4|11423.4|11419.4|24
1648115940000|2022-03-24 09:59:00|11423|11419|11433.1|11429.1|11433.2|11429.2|11421|11417|32
1648115950000|2022-03-24 09:59:10|11433.6|11429.6|11431.2|11427.2|11435|11431|11430.6|11426.6|9
1648115960000|2022-03-24 09:59:20|11430.7|11426.7|11432.1|11428.1|11432.1|11428.1|11430.7|11426.7|4
1648115970000|2022-03-24 09:59:30|11429|11425|11427.6|11423.6|11432.6|11428.6|11427.6|11423.6|14
1648115980000|2022-03-24 09:59:40|11427.2|11423.2|11427.1|11423.1|11427.6|11423.6|11426.6|11422.6|4
1648115990000|2022-03-24 09:59:50|11426.6|11422.6|11426|11422|11427.1|11423.1|11422.2|11418.2|22
1648116000000|2022-03-24 10:00:00|11426.6|11422.6|11418|11414|11426.6|11422.6|11415.5|11411.5|32
1648116010000|2022-03-24 10:00:10|11417.6|11413.6|11425.5|11421.5|11425.5|11421.5|11415|11411|25
1648116020000|2022-03-24 10:00:20|11426|11422|11423.5|11419.5|11428.4|11424.4|11423|11419|2
1648116030000|2022-03-24 10:00:30|11423|11419|11425.4|11421.4|11429.5|11425.5|11423|11419|11
1648116040000|2022-03-24 10:00:40|11424.4|11420.4|11428.5|11424.5|11433.5|11429.5|11423.5|11419.5|24
1648116050000|2022-03-24 10:00:50|11428.9|11424.9|11431.5|11427.5|11434|11430|11425|11421|7
1648116060000|2022-03-24 10:01:00|11431|11427|11426.5|11422.5|11431|11427|11426.5|11422.5|6
1648116070000|2022-03-24 10:01:10|11425.2|11421.2|11419.6|11415.6|11427|11423|11419.6|11415.6|27
1648116080000|2022-03-24 10:01:20|11418.7|11414.7|11416.1|11412.1|11418.7|11414.7|11415.7|11411.7|6
1648116090000|2022-03-24 10:01:30|11415.2|11411.2|11417|11413|11418|11414|11414.5|11410.5|6
1648116100000|2022-03-24 10:01:40|11416.5|11412.5|11415.5|11411.5|11416.5|11412.5|11413.1|11409.1|9
1648116110000|2022-03-24 10:01:50|11415|11411|11417|11413|11418|11414|11410.5|11406.5|18
1648116120000|2022-03-24 10:02:00|11415.5|11411.5|11409.5|11405.5|11418|11414|11409|11405|17
1648116130000|2022-03-24 10:02:10|11409|11405|11413|11409|11414.5|11410.5|11409|11405|23
1648116140000|2022-03-24 10:02:20|11413.1|11409.1|11410.1|11406.1|11415.6|11411.6|11410.1|11406.1|27
1648116150000|2022-03-24 10:02:30|11410|11406|11412.6|11408.6|11418.1|11414.1|11409|11405|19
1648116160000|2022-03-24 10:02:40|11412.1|11408.1|11411.1|11407.1|11412.5|11408.5|11408.6|11404.6|22
1648116170000|2022-03-24 10:02:50|11411.6|11407.6|11400.2|11396.2|11411.6|11407.6|11399.3|11395.3|41
1648116180000|2022-03-24 10:03:00|11401.7|11397.7|11400.2|11396.2|11402.7|11398.7|11396.3|11392.3|25
1648116190000|2022-03-24 10:03:10|11399.7|11395.7|11412.3|11408.3|11412.3|11408.3|11399.7|11395.7|20
1648116200000|2022-03-24 10:03:20|11411.8|11407.8|11410.2|11406.2|11415.8|11411.8|11409.9|11405.9|26
1648116210000|2022-03-24 10:03:30|11409.7|11405.7|11406.7|11402.7|11410.7|11406.7|11406.3|11402.3|26
1648116220000|2022-03-24 10:03:40|11407.2|11403.2|11409.7|11405.7|11409.8|11405.8|11405.8|11401.8|10
1648116230000|2022-03-24 10:03:50|11409.3|11405.3|11414.2|11410.2|11415.2|11411.2|11409.3|11405.3|1
1648116240000|2022-03-24 10:04:00|11413.8|11409.8|11413.8|11409.8|11418.2|11414.2|11412.3|11408.3|6
1648116250000|2022-03-24 10:04:10|11413.7|11409.7|11415.2|11411.2|11416.7|11412.7|11413.7|11409.7|5
1648116260000|2022-03-24 10:04:20|11414.7|11410.7|11413.7|11409.7|11419.1|11415.1|11412.7|11408.7|18
1648116270000|2022-03-24 10:04:30|11414.1|11410.1|11412.8|11408.8|11414.6|11410.6|11407.8|11403.8|16
1648116280000|2022-03-24 10:04:40|11411.8|11407.8|11408.3|11404.3|11412.6|11408.6|11408.3|11404.3|5
1648116290000|2022-03-24 10:04:50|11409.3|11405.3|11410.3|11406.3|11413.3|11409.3|11409.3|11405.3|4
1648116300000|2022-03-24 10:05:00|11412.3|11408.3|11408.4|11404.4|11412.3|11408.3|11400.9|11396.9|35
1648116310000|2022-03-24 10:05:10|11408.2|11404.2|11411.9|11407.9|11412.4|11408.4|11406.4|11402.4|6
1648116320000|2022-03-24 10:05:20|11412.3|11408.3|11399.4|11395.4|11412.4|11408.4|11399.4|11395.4|13
1648116330000|2022-03-24 10:05:30|11398.5|11394.5|11406.5|11402.5|11407.4|11403.4|11398|11394|10
1648116340000|2022-03-24 10:05:40|11406.9|11402.9|11405.7|11401.7|11413.4|11409.4|11405.7|11401.7|11
1648116350000|2022-03-24 10:05:50|11406|11402|11408.5|11404.5|11408.5|11404.5|11405|11401|6
1648116360000|2022-03-24 10:06:00|11407.7|11403.7|11407.5|11403.5|11409|11405|11405.5|11401.5|10
1648116370000|2022-03-24 10:06:10|11407.4|11403.4|11406.5|11402.5|11409.3|11405.3|11406.5|11402.5|12
1648116380000|2022-03-24 10:06:20|11405.6|11401.6|11408.1|11404.1|11409.6|11405.6|11404|11400|5
1648116390000|2022-03-24 10:06:30|11407.7|11403.7|11407.1|11403.1|11408.6|11404.6|11406.1|11402.1|3
1648116400000|2022-03-24 10:06:40|11406.6|11402.6|11413.5|11409.5|11415.9|11411.9|11406.6|11402.6|14
1648116410000|2022-03-24 10:06:50|11412.9|11408.9|11412.5|11408.5|11416.9|11412.9|11407.7|11403.7|29
1648116420000|2022-03-24 10:07:00|11415.5|11411.5|11425.9|11421.9|11430.4|11424.9|11413.1|11409.1|43
1648116430000|2022-03-24 10:07:10|11425.5|11421.5|11428.6|11424.6|11431.5|11427.5|11423|11419|16
1648116440000|2022-03-24 10:07:20|11428.1|11424.1|11428.5|11424.5|11430|11426|11426.7|11422.7|12
1648116450000|2022-03-24 10:07:30|11426.3|11422.3|11433.5|11429.5|11433.6|11429.6|11425.1|11421.1|23
1648116460000|2022-03-24 10:07:40|11434|11430|11431.1|11427.1|11435.5|11431.5|11430|11426|15
1648116470000|2022-03-24 10:07:50|11430.5|11426.5|11434.5|11430.5|11435|11431|11429.6|11425.6|9
1648116480000|2022-03-24 10:08:00|11435.5|11431.5|11439|11435|11439.9|11435.9|11434|11430|28
1648116490000|2022-03-24 10:08:10|11439.5|11435.5|11431|11427|11439.5|11435.5|11431|11427|7
1648116500000|2022-03-24 10:08:20|11429|11425|11433.5|11429.5|11433.5|11429.5|11429|11425|18
1648116510000|2022-03-24 10:08:30|11433|11429|11422.6|11418.6|11433|11429|11421|11417|16
1648116520000|2022-03-24 10:08:40|11423.1|11419.1|11419.1|11415.1|11424.6|11420.6|11418.5|11414.5|8
1648116530000|2022-03-24 10:08:50|11419.6|11415.6|11417.6|11413.6|11420.1|11416.1|11417.1|11413.1|7
1648116540000|2022-03-24 10:09:00|11418|11414|11416|11412|11421.1|11417.1|11414.5|11410.5|23
1648116550000|2022-03-24 10:09:10|11416.1|11412.1|11419|11415|11420.5|11416.5|11414.6|11410.6|9
1648116560000|2022-03-24 10:09:20|11417.6|11413.6|11417|11413|11418|11414|11416|11412|4
1648116570000|2022-03-24 10:09:30|11414.8|11410.8|11408.5|11404.5|11414.8|11410.8|11408.5|11404.5|26
1648116580000|2022-03-24 10:09:40|11409.8|11405.8|11403.6|11399.6|11410|11406|11403.1|11399.1|29
1648116590000|2022-03-24 10:09:50|11403.1|11399.1|11398.7|11394.7|11405.1|11401.1|11398.7|11394.7|21
1648116600000|2022-03-24 10:10:00|11398.2|11394.2|11397.6|11393.6|11401.6|11397.6|11394.7|11390.7|54
1648116610000|2022-03-24 10:10:10|11398.1|11394.1|11399.5|11395.5|11405.9|11401.9|11396.1|11392.1|28
1648116620000|2022-03-24 10:10:20|11399.1|11395.1|11400.5|11396.5|11401.5|11397.5|11395|11391|17
1648116630000|2022-03-24 10:10:30|11402|11398|11399.6|11395.6|11403.1|11399.1|11399|11395|9
1648116640000|2022-03-24 10:10:40|11398.5|11394.5|11386.5|11382.5|11401|11397|11384.3|11380.3|21
1648116650000|2022-03-24 10:10:50|11386|11382|11390.6|11386.6|11392.6|11388.6|11384.6|11380.6|27
1648116660000|2022-03-24 10:11:00|11391.1|11387.1|11398.7|11394.7|11399.1|11395.1|11388.7|11384.7|30
1648116670000|2022-03-24 10:11:10|11399.8|11391.8|11397.7|11393.7|11399.8|11394.2|11393.2|11389.2|13
1648116680000|2022-03-24 10:11:20|11398.6|11394.6|11390.2|11386.2|11398.7|11394.7|11389.7|11385.7|14
1648116690000|2022-03-24 10:11:30|11391.1|11387.1|11391.1|11387.1|11391.6|11387.6|11389.7|11385.7|4
1648116700000|2022-03-24 10:11:40|11393.2|11389.2|11388.7|11384.7|11393.2|11389.2|11388.7|11384.7|5
1648116710000|2022-03-24 10:11:50|11388.2|11384.2|11392.7|11388.7|11393.6|11389.6|11384.7|11380.7|28
1648116720000|2022-03-24 10:12:00|11393.1|11389.1|11393.2|11389.2|11396.2|11392.2|11391.9|11387.9|13
1648116730000|2022-03-24 10:12:10|11394.5|11390.5|11390.2|11386.2|11394.5|11390.5|11388.7|11384.6|10
1648116740000|2022-03-24 10:12:20|11389.7|11385.7|11393.7|11389.7|11394.7|11390.7|11389.2|11385.2|13
1648116750000|2022-03-24 10:12:30|11393.2|11389.2|11389.1|11385.1|11393.7|11389.7|11388.7|11384.7|4
1648116760000|2022-03-24 10:12:40|11389.2|11385.2|11394.7|11390.7|11394.7|11390.7|11388.7|11384.7|2
1648116770000|2022-03-24 10:12:50|11396|11392|11386.7|11382.7|11398.2|11394.2|11386.7|11382.7|8
1648116780000|2022-03-24 10:13:00|11386.2|11382.2|11373.7|11369.7|11386.2|11382.2|11371.7|11367.7|90
1648116790000|2022-03-24 10:13:10|11373.2|11369.2|11375.7|11371.7|11376|11372|11371.7|11367.7|11
1648116800000|2022-03-24 10:13:20|11376.2|11372.2|11380.2|11376.2|11382.2|11378.2|11376.2|11372.2|27
1648116810000|2022-03-24 10:13:30|11379.8|11375.8|11385.8|11381.8|11387.2|11383.2|11379.2|11375.2|16
1648116820000|2022-03-24 10:13:40|11386.3|11382.3|11387.1|11383.1|11387.1|11383.1|11385.8|11381.8|4
1648116830000|2022-03-24 10:13:50|11385.5|11381.5|11377.2|11373.2|11385.5|11381.5|11375.2|11371.2|36
1648116840000|2022-03-24 10:14:00|11377.6|11373.6|11380.7|11376.7|11380.7|11376.7|11377.6|11373.6|15
1648116850000|2022-03-24 10:14:10|11381.8|11377.8|11389.7|11385.7|11389.7|11385.7|11381.8|11377.8|17
1648116860000|2022-03-24 10:14:20|11389.2|11385.2|11397.2|11393.2|11397.2|11393.2|11389.2|11385.2|14
1648116870000|2022-03-24 10:14:30|11397.7|11393.7|11400.7|11396.7|11401.2|11397.2|11397.2|11393.2|27
1648116880000|2022-03-24 10:14:40|11400.2|11396.2|11399.8|11395.8|11400.7|11396.7|11397.7|11393.7|14
1648116890000|2022-03-24 10:14:50|11399.7|11395.7|11400.7|11396.7|11400.7|11396.7|11393.8|11389.8|13
1648116900000|2022-03-24 10:15:00|11403.7|11399.7|11411.5|11407.5|11416|11412|11403.7|11399.7|82
1648116910000|2022-03-24 10:15:10|11412.4|11408.4|11416|11412|11417.9|11413.9|11412|11408|53
1648116920000|2022-03-24 10:15:20|11418.4|11414.4|11431.9|11427.9|11433.4|11428.9|11418.4|11414.4|39
1648116930000|2022-03-24 10:15:30|11432.9|11428.9|11421.4|11417.4|11433.4|11429.4|11420.9|11416.9|26
1648116940000|2022-03-24 10:15:40|11420.9|11416.9|11422.5|11418.5|11423.9|11419.9|11418.9|11414.9|31
1648116950000|2022-03-24 10:15:50|11422.4|11418.4|11420.3|11416.3|11422.4|11418.4|11417.8|11413.8|20
1648116960000|2022-03-24 10:16:00|11419.8|11415.8|11427.3|11423.3|11427.3|11423.3|11419.8|11415.8|14
1648116970000|2022-03-24 10:16:10|11425.3|11421.3|11420.3|11416.3|11425.3|11421.3|11420.3|11416.3|19
1648116980000|2022-03-24 10:16:20|11420.7|11416.7|11428.3|11424.3|11429.8|11425.8|11420.7|11416.7|8
1648116990000|2022-03-24 10:16:30|11428.8|11424.8|11431.3|11427.3|11433.6|11429.6|11428.8|11424.8|22
1648117000000|2022-03-24 10:16:40|11430.8|11426.8|11432.8|11428.8|11432.8|11428.8|11430.8|11426.8|13
1648117010000|2022-03-24 10:16:50|11433.2|11429.2|11433.8|11429.8|11435.3|11431.3|11427.8|11423.8|33
1648117020000|2022-03-24 10:17:00|11433.3|11429.3|11431.2|11427.2|11435.3|11431.3|11431.2|11427.2|24
1648117030000|2022-03-24 10:17:10|11430.8|11426.8|11430.7|11426.7|11431.2|11427.2|11427.2|11423.2|18
1648117040000|2022-03-24 10:17:20|11430.2|11426.2|11420.5|11416.5|11430.2|11426.2|11420.5|11416.5|21
1648117050000|2022-03-24 10:17:30|11420.3|11416.3|11417.8|11413.8|11420.8|11416.8|11415.8|11411.8|31
1648117060000|2022-03-24 10:17:40|11416.8|11412.8|11417.3|11413.3|11418.3|11414.3|11415.3|11411.3|12
1648117070000|2022-03-24 10:17:50|11416.5|11412.5|11412.8|11408.8|11418.3|11414.3|11411.3|11407.3|42
1648117080000|2022-03-24 10:18:00|11411.9|11407.9|11416.3|11412.3|11417.8|11413.8|11410.8|11406.8|24
1648117090000|2022-03-24 10:18:10|11417.3|11413.3|11414.9|11410.9|11419.1|11415.1|11414.9|11410.9|5
1648117100000|2022-03-24 10:18:20|11414.5|11410.5|11427.8|11423.8|11427.8|11423.8|11413.8|11409.8|29
1648117110000|2022-03-24 10:18:30|11426.4|11422.4|11425.3|11421.3|11427.3|11423.3|11425.3|11421.3|3
1648117120000|2022-03-24 10:18:40|11424.4|11420.4|11422.9|11418.9|11426.4|11422.4|11422.9|11418.9|10
1648117130000|2022-03-24 10:18:50|11423.4|11419.4|11419.9|11415.9|11424.4|11420.4|11419.4|11415.4|19
1648117140000|2022-03-24 10:19:00|11420.4|11416.4|11421.4|11417.4|11423.4|11419.4|11420.4|11416.4|5
1648117150000|2022-03-24 10:19:10|11421.9|11417.9|11431.7|11423.7|11431.7|11423.7|11420.4|11416.4|30
1648117160000|2022-03-24 10:19:20|11430.3|11426.3|11438.2|11434.2|11442.1|11438.1|11430.3|11426.3|26
1648117170000|2022-03-24 10:19:30|11438.7|11434.7|11445.1|11441.1|11445.2|11441.2|11438.2|11434.2|30
1648117180000|2022-03-24 10:19:40|11445.6|11441.6|11445.1|11441.1|11445.6|11441.6|11439.2|11435.2|32
1648117190000|2022-03-24 10:19:50|11445.2|11441.2|11449.6|11445.6|11451.1|11446.1|11445.2|11441.2|46
1648117200000|2022-03-24 10:20:00|11450.1|11446.1|11445.5|11441.5|11451.1|11447.1|11444.6|11440.6|30
1648117210000|2022-03-24 10:20:10|11447.5|11443.5|11450.5|11446.5|11452|11448|11447.5|11443.5|13
1648117220000|2022-03-24 10:20:20|11451.5|11447.5|11449|11445|11451.5|11447.5|11446.6|11442.6|26
1648117230000|2022-03-24 10:20:30|11448.1|11444.1|11450|11446|11451.5|11447.5|11446.5|11442.5|17
1648117240000|2022-03-24 10:20:40|11450.8|11446.8|11454.5|11450.5|11456|11452|11448|11444|34
1648117250000|2022-03-24 10:20:50|11453.5|11449.5|11455|11451|11456.7|11452.7|11452.9|11448.9|41
1648117260000|2022-03-24 10:21:00|11454.6|11450.6|11450.9|11446.9|11454.6|11450.6|11449|11445|22
1648117270000|2022-03-24 10:21:10|11452|11448|11467.9|11463.9|11472|11466.9|11451|11447|128
1648117280000|2022-03-24 10:21:20|11468.9|11464.9|11474.4|11470.4|11474.9|11470.9|11465.4|11461.4|82
1648117290000|2022-03-24 10:21:30|11472.6|11468.6|11466|11462|11475.4|11471.4|11466|11462|66
1648117300000|2022-03-24 10:21:40|11465.5|11461.5|11472.4|11468.4|11473.7|11469.7|11463.4|11459.4|22
1648117310000|2022-03-24 10:21:50|11473.8|11469.8|11467.4|11463.4|11474.9|11470.9|11467.4|11463.4|19
1648117320000|2022-03-24 10:22:00|11468|11464|11472.9|11468.9|11473.3|11469.3|11467.9|11463.9|37
1648117330000|2022-03-24 10:22:10|11472.3|11468.3|11471.9|11467.9|11473.4|11469.4|11468.4|11464.4|28
1648117340000|2022-03-24 10:22:20|11472.8|11468.8|11470.4|11466.4|11472.9|11468.9|11469.9|11465.9|9
1648117350000|2022-03-24 10:22:30|11471.9|11467.9|11472.8|11468.8|11472.8|11468.8|11471.4|11467.4|6
1648117360000|2022-03-24 10:22:40|11472.4|11468.4|11468.3|11464.3|11472.4|11468.4|11467.4|11463.4|16
1648117370000|2022-03-24 10:22:50|11468.8|11464.8|11469.1|11465.1|11473.9|11469.9|11464.6|11460.6|28
1648117380000|2022-03-24 10:23:00|11468.6|11464.6|11462.1|11458.1|11471.1|11467.1|11461.6|11457.6|29
1648117390000|2022-03-24 10:23:10|11462.5|11458.5|11455.3|11451.3|11463.1|11459.1|11453.8|11449.8|46
1648117400000|2022-03-24 10:23:20|11455.8|11451.8|11458.8|11454.8|11462.4|11458.4|11454.9|11450.9|28
1648117410000|2022-03-24 10:23:30|11458.7|11454.7|11456.8|11452.8|11460.7|11456.7|11455.3|11451.3|19
1648117420000|2022-03-24 10:23:40|11457.3|11453.3|11451.3|11447.3|11457.3|11453.3|11450.3|11446.3|30
1648117430000|2022-03-24 10:23:50|11450.9|11446.9|11447.2|11443.2|11453.2|11449.2|11445.8|11441.8|35
1648117440000|2022-03-24 10:24:00|11446.4|11442.4|11446.8|11442.8|11449.8|11445.8|11442.8|11438.8|34
1648117450000|2022-03-24 10:24:10|11446.9|11442.9|11441.3|11437.3|11450.8|11446.8|11441.3|11437.3|54
1648117460000|2022-03-24 10:24:20|11441.8|11437.8|11430.8|11426.8|11441.8|11437.8|11429.3|11425.3|66
1648117470000|2022-03-24 10:24:30|11431.3|11427.3|11436.3|11432.3|11438.3|11434.3|11429.1|11425.1|26
1648117480000|2022-03-24 10:24:40|11435.9|11431.9|11438.4|11434.4|11443.7|11438.8|11435.9|11431.9|19
1648117490000|2022-03-24 10:24:50|11438.9|11434.9|11440.4|11432.4|11444.8|11440.8|11437.4|11432.4|23
1648117500000|2022-03-24 10:25:00|11440.3|11432.3|11432.8|11428.8|11440.3|11433.9|11431|11426.5|11
1648117510000|2022-03-24 10:25:10|11432|11428|11429.9|11425.9|11436.4|11432.4|11429.9|11425.9|15
1648117520000|2022-03-24 10:25:20|11429.8|11425.8|11429.4|11425.4|11431.8|11427.8|11428.4|11424.4|7
1648117530000|2022-03-24 10:25:30|11428.5|11424.5|11438.7|11434.7|11441.3|11435.7|11428.4|11424.4|22
1648117540000|2022-03-24 10:25:40|11439.7|11435.7|11440.9|11436.9|11448.6|11444.6|11439.2|11435.2|28
1648117550000|2022-03-24 10:25:50|11440.5|11436.5|11448.3|11444.3|11448.3|11444.3|11440.4|11436.4|4
1648117560000|2022-03-24 10:26:00|11447.8|11443.8|11440.3|11436.3|11449.8|11445.8|11437.8|11433.8|21
1648117570000|2022-03-24 10:26:10|11439.8|11435.8|11439.9|11435.9|11442.2|11437.7|11438.7|11434.2|7
1648117580000|2022-03-24 10:26:20|11440.3|11436.3|11444.3|11440.3|11444.3|11440.3|11440.3|11436.3|4
1648117590000|2022-03-24 10:26:30|11443.8|11439.8|11434|11430|11443.8|11439.8|11432.8|11428.8|16
1648117600000|2022-03-24 10:26:40|11433.8|11429.8|11434.3|11430.3|11434.8|11430.8|11433.3|11429.3|4
1648117610000|2022-03-24 10:26:50|11434.8|11430.8|11436.3|11432.3|11440.3|11434.8|11433.8|11429.5|14
1648117620000|2022-03-24 10:27:00|11436.8|11432.8|11433.4|11429.4|11437.2|11433.2|11432.9|11428.9|8
1648117630000|2022-03-24 10:27:10|11434.3|11430.3|11428.4|11424.4|11441.2|11435.8|11428.4|11424.4|22
1648117640000|2022-03-24 10:27:20|11428.9|11424.9|11431.4|11427.4|11431.4|11427.4|11426.9|11422.9|11
1648117650000|2022-03-24 10:27:30|11432.8|11428.8|11437.9|11433.9|11438.9|11434.9|11432.8|11428.8|7
1648117660000|2022-03-24 10:27:40|11438.4|11434.4|11437.9|11433.9|11438.4|11434.4|11437.9|11433.9|1
1648117670000|2022-03-24 10:27:50|11440.3|11436.3|11438.8|11434.8|11440.3|11436.3|11438.8|11434.8|6
1648117680000|2022-03-24 10:28:00|11438.7|11434.7|11435.8|11431.8|11440.2|11436.2|11434.4|11430.4|10
1648117690000|2022-03-24 10:28:10|11436.6|11432.6|11438.8|11434.8|11440.1|11436.1|11436.6|11432.6|1
1648117700000|2022-03-24 10:28:20|11438.4|11434.4|11445.2|11441.2|11446.1|11442.1|11436.5|11432.5|7
1648117710000|2022-03-24 10:28:30|11445.6|11441.6|11454.3|11450.3|11457.3|11451.7|11445.6|11441.6|14
1648117720000|2022-03-24 10:28:40|11454.7|11450.7|11455.2|11451.2|11457.2|11453.2|11451.2|11447.2|39
1648117730000|2022-03-24 10:28:50|11455.7|11451.7|11456.2|11452.2|11457.2|11453.2|11455.2|11451.2|8
1648117740000|2022-03-24 10:29:00|11455.7|11451.7|11455.2|11451.2|11455.7|11451.7|11445.7|11441.7|22
1648117750000|2022-03-24 10:29:10|11456.5|11452.5|11462.8|11458.8|11465.7|11461.7|11456.5|11452.5|27
1648117760000|2022-03-24 10:29:20|11462.3|11458.3|11461.7|11457.7|11465.2|11460.7|11461.7|11456.3|20
1648117770000|2022-03-24 10:29:30|11461.6|11457.6|11464.5|11460.5|11465.7|11461.7|11461.2|11456.3|17
1648117780000|2022-03-24 10:29:40|11464.6|11460.6|11462|11458|11464.6|11460.6|11460.6|11456.6|4
1648117790000|2022-03-24 10:29:50|11462.1|11458.1|11493.9|11489.9|11496|11490.1|11462.1|11458.1|130
1648117800000|2022-03-24 10:30:00|11493.5|11489.5|11486.6|11482.6|11495.1|11490|11481.1|11476.1|83
1648117810000|2022-03-24 10:30:10|11484.4|11480.4|11484.6|11480.6|11489|11485|11480.6|11475.2|66
1648117820000|2022-03-24 10:30:20|11485.5|11481.5|11484.9|11480.9|11488|11483|11483|11479|16
1648117830000|2022-03-24 10:30:30|11485.4|11481.4|11479.9|11475.9|11485.8|11481.8|11479.4|11475.4|8
1648117840000|2022-03-24 10:30:40|11480.4|11476.4|11478.4|11474.4|11480.4|11476.4|11476.9|11471.9|18
1648117850000|2022-03-24 10:30:50|11480.9|11472.9|11478.1|11474.1|11482.9|11478.9|11477.9|11472.9|14
1648117860000|2022-03-24 10:31:00|11478.4|11474.4|11475.1|11471.1|11479.4|11475.4|11473.6|11469.1|15
1648117870000|2022-03-24 10:31:10|11474.5|11470.5|11469|11465|11476.9|11471.5|11468|11464|34
1648117880000|2022-03-24 10:31:20|11469.4|11465.4|11477.4|11473.4|11480.4|11476.4|11469|11465|20
1648117890000|2022-03-24 10:31:30|11476.6|11472.6|11480.4|11476.4|11481.4|11477.4|11474.6|11470.6|8
1648117900000|2022-03-24 10:31:40|11481.5|11477.5|11474.9|11470.9|11482.9|11478.9|11473.9|11469.9|9
1648117910000|2022-03-24 10:31:50|11475.4|11471.4|11474.3|11470.3|11475.4|11471.4|11469.4|11465.4|20
1648117920000|2022-03-24 10:32:00|11474.4|11470.4|11477.4|11473.4|11480.9|11474.9|11474.4|11470.4|11
1648117930000|2022-03-24 10:32:10|11479.8|11471.8|11476.4|11472.4|11479.9|11474.5|11474.9|11469.8|2
1648117940000|2022-03-24 10:32:20|11476.9|11472.9|11469.5|11465.5|11476.9|11472.9|11467.9|11462.9|15
1648117950000|2022-03-24 10:32:30|11469.6|11465.6|11469|11465|11476.5|11472.5|11468.5|11464.5|15
1648117960000|2022-03-24 10:32:40|11468.6|11464.6|11466|11462|11469|11465|11466|11462|2
1648117970000|2022-03-24 10:32:50|11466.9|11462.9|11467.5|11463.5|11468|11464|11466|11462|13
1648117980000|2022-03-24 10:33:00|11468|11464|11468|11464|11468.5|11464.5|11467|11463|5
1648117990000|2022-03-24 10:33:10|11470.2|11466.2|11480.4|11476.4|11480.4|11476.4|11470.2|11466.2|20
1648118000000|2022-03-24 10:33:20|11479.9|11475.9|11476.9|11472.9|11482.9|11478.9|11476.4|11472.4|9
1648118010000|2022-03-24 10:33:30|11477.4|11473.4|11463.9|11459.9|11477.4|11473.4|11463.9|11459.9|14
1648118020000|2022-03-24 10:33:40|11463.5|11459.5|11470.4|11466.4|11472.4|11468.4|11463.4|11459.4|19
1648118030000|2022-03-24 10:33:50|11471.4|11467.4|11474.4|11470.4|11474.9|11470.9|11469.5|11465.5|13
1648118040000|2022-03-24 10:34:00|11473.9|11469.9|11472|11468|11475.4|11471.4|11472|11468|4
1648118050000|2022-03-24 10:34:10|11469.5|11465.5|11469.5|11465.5|11472|11467.7|11465.5|11460|4
1648118060000|2022-03-24 10:34:20|11467.4|11463.4|11463.3|11459.3|11467.4|11463.4|11462|11457.9|18
1648118070000|2022-03-24 10:34:30|11463.4|11459.4|11465.9|11461.9|11465.9|11461.9|11461.4|11457.4|15
1648118080000|2022-03-24 10:34:40|11466.8|11462.8|11465.4|11461.4|11472.4|11468.4|11464.6|11460.6|8
1648118090000|2022-03-24 10:34:50|11463.4|11459.4|11454|11450|11463.4|11459.4|11448|11444|35
1648118100000|2022-03-24 10:35:00|11452.5|11448.5|11447|11443|11453.4|11449|11447|11442|27
1648118110000|2022-03-24 10:35:10|11446.5|11442.5|11455|11451|11455.5|11451.5|11444.5|11440.5|11
1648118120000|2022-03-24 10:35:20|11454.6|11450.6|11454.1|11450.1|11461|11456.5|11451.5|11447.5|18
1648118130000|2022-03-24 10:35:30|11454|11450|11449.7|11445.7|11454|11450|11447.7|11443|19
1648118140000|2022-03-24 10:35:40|11449.6|11445.6|11458|11450|11460.1|11454.6|11449.6|11445|15
1648118150000|2022-03-24 10:35:50|11455.6|11451.6|11458.5|11454.5|11459|11455|11452.6|11448.6|7
1648118160000|2022-03-24 10:36:00|11459.5|11455.5|11447.5|11443.5|11459.5|11455.5|11447.5|11443.5|16
1648118170000|2022-03-24 10:36:10|11445.8|11441.8|11459.1|11451.1|11459.1|11455|11445.5|11441.5|11
1648118180000|2022-03-24 10:36:20|11458.1|11450.1|11454.6|11450.6|11458.1|11452.6|11453.1|11448.1|7
1648118190000|2022-03-24 10:36:30|11455.5|11451.5|11456.1|11452.1|11457.6|11453.6|11453.6|11447.6|5
1648118200000|2022-03-24 10:36:40|11459.9|11451.9|11463|11459|11465.9|11460.3|11457.9|11451.9|18
1648118210000|2022-03-24 10:36:50|11463.5|11459.5|11466.5|11462.5|11470.1|11465.1|11463|11459|24
1648118220000|2022-03-24 10:37:00|11464.8|11460.8|11464.5|11460.5|11465|11461|11463.5|11459.5|9
1648118230000|2022-03-24 10:37:10|11465|11461|11471|11467|11471|11467|11464.5|11460|5
1648118240000|2022-03-24 10:37:20|11470.1|11466.1|11465.1|11461.1|11472|11467|11462.6|11456.1|16
1648118250000|2022-03-24 10:37:30|11464.2|11460.2|11464.6|11460.6|11465.1|11461.1|11464.2|11460.2|4
1648118260000|2022-03-24 10:37:40|11466.6|11462.6|11468.6|11464.6|11472.1|11466.5|11465.1|11461.1|13
1648118270000|2022-03-24 10:37:50|11471.1|11463.1|11467.1|11463.1|11471.1|11464.6|11467.1|11462.2|2
1648118280000|2022-03-24 10:38:00|11465.8|11461.8|11465.6|11461.6|11467.5|11463.5|11462.1|11456|16
1648118290000|2022-03-24 10:38:10|11466.6|11462.6|11465.1|11461.1|11468.1|11462.6|11464.6|11459|4
1648118300000|2022-03-24 10:38:20|11464.8|11460.8|11465.6|11461.6|11466.1|11462|11464.6|11458.1|1
1648118310000|2022-03-24 10:38:30|11468|11460|11467.6|11463.6|11468|11463.6|11467.4|11460|0
1648118320000|2022-03-24 10:38:40|11467.1|11459.1|11465.1|11461.1|11468|11462.5|11462.6|11458|8
1648118330000|2022-03-24 10:38:50|11466.6|11462.6|11465.6|11461.6|11468.1|11463.6|11464.1|11459.2|6
1648118340000|2022-03-24 10:39:00|11463.9|11459.9|11465.2|11461.2|11467.2|11462.6|11463.6|11459.1|5
1648118350000|2022-03-24 10:39:10|11464.7|11460.7|11465.2|11461.2|11465.2|11461.2|11464.7|11460.7|2
1648118360000|2022-03-24 10:39:20|11464.8|11460.8|11472.2|11468.2|11472.2|11468.2|11464.8|11460.8|9
1648118370000|2022-03-24 10:39:30|11472.7|11468.7|11474.3|11470.3|11477.3|11473.3|11472.7|11468.7|77
1648118380000|2022-03-24 10:39:40|11473.7|11469.7|11471.3|11467.3|11476.2|11471.7|11468.2|11463.2|18
1648118390000|2022-03-24 10:39:50|11471.8|11467.8|11467.7|11463.7|11474.3|11469.2|11467.2|11462.1|8
1648118400000|2022-03-24 10:40:00|11468.6|11464.6|11468.7|11464.7|11470.7|11466.7|11467.7|11463.7|4
1648118410000|2022-03-24 10:40:10|11468.6|11464.6|11463.2|11459.2|11468.6|11464.6|11459.2|11455.2|23
1648118420000|2022-03-24 10:40:20|11462.2|11458.2|11463.7|11459.7|11466.2|11462.2|11461.2|11457.2|2
1648118430000|2022-03-24 10:40:30|11464.2|11460.2|11464.7|11460.7|11465.2|11461.2|11463.7|11459.7|1
1648118440000|2022-03-24 10:40:40|11465.2|11461.2|11464.1|11460.1|11465.2|11461.2|11459.7|11455.7|15
1648118450000|2022-03-24 10:40:50|11464.6|11460.6|11464.1|11460.1|11465.6|11461.6|11463.6|11459.6|11
1648118460000|2022-03-24 10:41:00|11463.2|11459.2|11464.1|11460.1|11464.1|11460.1|11462.6|11458.6|3
1648118470000|2022-03-24 10:41:10|11464.6|11460.6|11464.1|11460.1|11466|11462|11462.1|11458.1|7
1648118480000|2022-03-24 10:41:20|11464.5|11460.5|11460.6|11456.6|11468.1|11462.8|11460.1|11456.1|5
1648118490000|2022-03-24 10:41:30|11460.7|11456.7|11459.6|11455.6|11462.6|11458.6|11458.5|11453.2|4
1648118500000|2022-03-24 10:41:40|11458.3|11454.3|11460.7|11456.7|11462.2|11458.2|11453.2|11449.2|23
1648118510000|2022-03-24 10:41:50|11460.2|11456.2|11459.1|11455.1|11460.7|11456.7|11455.2|11450.1|8
1648118520000|2022-03-24 10:42:00|11458.6|11454.6|11457.8|11453.8|11458.6|11454.6|11453.3|11449.3|40
1648118530000|2022-03-24 10:42:10|11456.8|11452.8|11455.3|11451.3|11457.3|11453.3|11453.9|11449.3|7
1648118540000|2022-03-24 10:42:20|11454.8|11450.8|11456.8|11452.8|11457.3|11452.8|11451.8|11447.3|11
1648118550000|2022-03-24 10:42:30|11455.4|11451.4|11454.3|11450.3|11456.3|11452.3|11451.8|11444.5|20
1648118560000|2022-03-24 10:42:40|11455.2|11451.2|11452.3|11448.3|11456.2|11452.2|11451.5|11447.5|5
1648118570000|2022-03-24 10:42:50|11451.3|11447.3|11454.3|11450.3|11455.8|11451.8|11449.6|11444.6|13
1648118580000|2022-03-24 10:43:00|11453.8|11449.8|11460.2|11456.2|11461.2|11456.2|11453.8|11449.8|7
1648118590000|2022-03-24 10:43:10|11457.5|11453.5|11450.2|11446.2|11457.7|11453.7|11447.2|11443.2|19
1648118600000|2022-03-24 10:43:20|11450.7|11446.7|11445.3|11441.3|11450.7|11446.7|11444.3|11440.3|7
1648118610000|2022-03-24 10:43:30|11443.5|11439.5|11443.8|11439.8|11449.5|11443.9|11435.5|11430.4|46
1648118620000|2022-03-24 10:43:40|11444.3|11440.3|11443.8|11439.8|11444.8|11440.8|11443.8|11439.8|1
1648118630000|2022-03-24 10:43:50|11444.3|11440.3|11450.9|11446.9|11453.4|11447.7|11442.8|11438.8|11
1648118640000|2022-03-24 10:44:00|11451.4|11447.4|11454.8|11450.8|11457.8|11453.8|11448.8|11443.3|19
1648118650000|2022-03-24 10:44:10|11453.9|11449.9|11447.4|11443.4|11453.9|11449.9|11446.4|11441.4|3
1648118660000|2022-03-24 10:44:20|11445.6|11441.6|11447.4|11443.4|11447.4|11443.4|11443.9|11439.3|15
1648118670000|2022-03-24 10:44:30|11446.8|11442.8|11447.4|11443.4|11447.4|11443.4|11445.4|11441.4|2
1648118680000|2022-03-24 10:44:40|11446.9|11442.9|11447.4|11443.4|11447.9|11443.9|11446.9|11442.9|2
1648118690000|2022-03-24 10:44:50|11449.1|11445.1|11448.4|11444.4|11451.9|11447.9|11448.4|11444.4|8
1648118700000|2022-03-24 10:45:00|11445.9|11441.9|11443.9|11439.9|11449.4|11444.9|11443.9|11439.9|11
1648118710000|2022-03-24 10:45:10|11444.8|11440.8|11448.9|11444.9|11449.8|11445.8|11443.9|11439.9|8
1648118720000|2022-03-24 10:45:20|11449.4|11445.4|11458.2|11454.2|11460.7|11456.7|11448.4|11444.4|44
1648118730000|2022-03-24 10:45:30|11457.7|11453.7|11454.7|11450.7|11460.2|11456.2|11452.8|11448.8|6
1648118740000|2022-03-24 10:45:40|11455.3|11451.3|11455.7|11451.7|11460.2|11456.2|11454.7|11450.7|3
1648118750000|2022-03-24 10:45:50|11455.6|11451.6|11454.7|11450.7|11456.1|11452.1|11454.2|11450.2|4
1648118760000|2022-03-24 10:46:00|11456.1|11452.1|11466|11462|11472|11467.5|11456.1|11452.1|31
1648118770000|2022-03-24 10:46:10|11465.5|11461.5|11465|11461|11466|11461.9|11463.5|11457|4
1648118780000|2022-03-24 10:46:20|11464.5|11460.5|11469|11465|11469.5|11465.5|11464.5|11459.8|4
1648118790000|2022-03-24 10:46:30|11469.5|11465.5|11466|11462|11470|11466|11464.5|11460.5|6
1648118800000|2022-03-24 10:46:40|11465.6|11461.6|11463.6|11459.6|11466.4|11462.4|11462.1|11458|7
1648118810000|2022-03-24 10:46:50|11462.6|11458.6|11457.1|11453.1|11463|11458.6|11456.1|11451.1|18
1648118820000|2022-03-24 10:47:00|11457.6|11453.6|11465|11461|11465.6|11461.6|11457.1|11453.1|11
1648118830000|2022-03-24 10:47:10|11464.6|11460.6|11459.9|11455.9|11466.4|11462.4|11458.4|11452.9|13
1648118840000|2022-03-24 10:47:20|11459.5|11455.5|11461.9|11457.9|11463|11459|11458.4|11454.4|6
1648118850000|2022-03-24 10:47:30|11462|11458|11462.9|11458.9|11462.9|11458.9|11461.2|11457.2|3
1648118860000|2022-03-24 10:47:40|11462.5|11458.5|11462.9|11458.9|11463.9|11458.9|11460.1|11455.9|2
1648118870000|2022-03-24 10:47:50|11462.5|11458.5|11462.5|11458.5|11462.5|11458.5|11462.5|11458.5|1
1648118880000|2022-03-24 10:48:00|11461.2|11457.2|11463|11455|11463|11457.4|11460.6|11455|3
1648118890000|2022-03-24 10:48:10|11461.4|11457.4|11462.6|11458.6|11466.6|11462.6|11461.4|11457.1|12
1648118900000|2022-03-24 10:48:20|11463.4|11459.4|11461.6|11457.6|11463.6|11459.6|11461.1|11457.1|3
1648118910000|2022-03-24 10:48:30|11462.4|11458.4|11467.1|11463.1|11468.7|11463.6|11462.4|11458.4|17
1648118920000|2022-03-24 10:48:40|11466.6|11462.6|11462.1|11458.1|11467.1|11463.1|11462.1|11458.1|6
1648118930000|2022-03-24 10:48:50|11459.9|11455.9|11458.1|11454.1|11464.1|11459.6|11457.6|11453.6|19
1648118940000|2022-03-24 10:49:00|11458.2|11454.2|11452.7|11448.7|11458.2|11454.2|11451.7|11447.7|12
1648118950000|2022-03-24 10:49:10|11453.1|11449.1|11451.6|11447.6|11453.1|11449.1|11451.1|11447.1|4
1648118960000|2022-03-24 10:49:20|11450.1|11446.1|11459.1|11455.1|11461.6|11457.6|11449.1|11445.1|19
1648118970000|2022-03-24 10:49:30|11458.7|11454.7|11458.1|11454.1|11459.6|11455.6|11456.7|11452.7|6
1648118980000|2022-03-24 10:49:40|11457.6|11453.6|11456.7|11452.7|11457.6|11453.6|11453|11449|25
1648118990000|2022-03-24 10:49:50|11455.3|11451.3|11453.2|11449.2|11457|11452.6|11452.6|11447.2|5
1648119000000|2022-03-24 10:50:00|11452.9|11448.9|11456.5|11452.5|11456.5|11452.5|11443.2|11439.2|37
1648119010000|2022-03-24 10:50:10|11456.1|11452.1|11463|11459|11463|11459|11456.1|11452.1|8
1648119020000|2022-03-24 10:50:20|11464|11460|11463|11459|11467|11463|11461.6|11456.1|16
1648119030000|2022-03-24 10:50:30|11465|11461|11465.4|11461.4|11467.5|11463.5|11463.5|11459.5|6
1648119040000|2022-03-24 10:50:40|11465.5|11461.5|11451.2|11447.2|11465.5|11461.5|11451.1|11446.1|11
1648119050000|2022-03-24 10:50:50|11451.1|11447.1|11460|11456|11460.5|11456.5|11450.1|11446.1|11
1648119060000|2022-03-24 10:51:00|11460.5|11456.5|11464|11460|11468|11463|11458.5|11454.5|19
1648119070000|2022-03-24 10:51:10|11464.5|11460.5|11464.5|11460.5|11464.5|11460.5|11463.5|11459.5|3
1648119080000|2022-03-24 10:51:20|11464.1|11460.1|11463.5|11459.5|11464.1|11460.1|11463.5|11459.5|0
1648119090000|2022-03-24 10:51:30|11464.4|11460.4|11449.7|11445.7|11464.5|11460.5|11448.2|11444.2|22
1648119100000|2022-03-24 10:51:40|11450.2|11446.2|11448.1|11444.1|11453.2|11449.2|11446.7|11442.7|11
1648119110000|2022-03-24 10:51:50|11448|11444|11446.7|11442.7|11448.6|11444.6|11444.7|11440.7|12
1648119120000|2022-03-24 10:52:00|11447.2|11443.2|11458.2|11450.2|11459.2|11454.7|11445.5|11441.5|21
1648119130000|2022-03-24 10:52:10|11456.7|11452.7|11448.3|11444.3|11456.7|11452.7|11447.2|11442.9|12
1648119140000|2022-03-24 10:52:20|11449|11445|11445.3|11441.3|11449.2|11445.2|11444.6|11439.3|36
1648119150000|2022-03-24 10:52:30|11445.2|11441.2|11444.3|11440.3|11448.2|11444.2|11443.3|11439.3|10
1648119160000|2022-03-24 10:52:40|11442.9|11438.9|11438.8|11434.8|11443.8|11439.8|11438.8|11434.8|15
1648119170000|2022-03-24 10:52:50|11439.3|11435.3|11447.2|11443.2|11448.1|11443.2|11438.3|11433.3|7
1648119180000|2022-03-24 10:53:00|11449|11445|11448.7|11444.7|11450.1|11445.1|11444.2|11440.2|4
1648119190000|2022-03-24 10:53:10|11448.3|11444.3|11445.2|11441.2|11448.7|11444.7|11444.3|11440.3|6
1648119200000|2022-03-24 10:53:20|11446.2|11442.2|11448.7|11444.7|11450.3|11445.7|11445.7|11441.7|5
1648119210000|2022-03-24 10:53:30|11448.3|11444.3|11445.2|11441.2|11448.7|11444.7|11444.2|11440.2|4
1648119220000|2022-03-24 10:53:40|11444.3|11440.3|11448.2|11444.2|11449.2|11445.2|11444.2|11440.2|22
1648119230000|2022-03-24 10:53:50|11448.7|11444.7|11452.7|11448.7|11453.2|11449.2|11448.7|11444.7|18
1648119240000|2022-03-24 10:54:00|11453.2|11449.2|11448.1|11444.1|11453.7|11449.7|11445.7|11440.1|11
1648119250000|2022-03-24 10:54:10|11448.6|11444.6|11459.1|11455.1|11462|11457.1|11448.6|11444.6|34
1648119260000|2022-03-24 10:54:20|11459.7|11455.7|11452.6|11448.6|11459.7|11455.7|11451.4|11446.2|10
1648119270000|2022-03-24 10:54:30|11453.1|11449.1|11458.3|11454.3|11458.3|11454.3|11453.1|11449.1|8
1648119280000|2022-03-24 10:54:40|11457.8|11453.8|11458.2|11454.2|11458.8|11454.8|11457.3|11453.3|1
1648119290000|2022-03-24 10:54:50|11457.3|11453.3|11445.8|11441.8|11457.3|11453.3|11442.3|11438.3|19
1648119300000|2022-03-24 10:55:00|11445.4|11441.4|11442.9|11438.9|11449.8|11445.8|11442.9|11438.9|2
1648119310000|2022-03-24 10:55:10|11442.3|11438.3|11443.4|11439.4|11445.3|11440.7|11440.9|11436.2|15
1648119320000|2022-03-24 10:55:20|11441.9|11437.9|11440|11436|11444.4|11439.4|11438|11434|25
1648119330000|2022-03-24 10:55:30|11439.5|11435.5|11434.5|11430.5|11442.3|11437|11434.5|11430.5|21
1648119340000|2022-03-24 10:55:40|11435.8|11431.8|11433|11429|11437|11433|11430|11425.4|29
1648119350000|2022-03-24 10:55:50|11432.5|11428.5|11433|11429|11434.5|11429.5|11429.5|11425.5|23
1648119360000|2022-03-24 10:56:00|11433.9|11429.9|11434.5|11430.5|11434.5|11430.5|11433.6|11429.6|15
1648119370000|2022-03-24 10:56:10|11432|11428|11436.9|11432.9|11443.9|11439.9|11432|11428|32
1648119380000|2022-03-24 10:56:20|11438.5|11430.5|11433.9|11429.9|11438.5|11432|11433|11426.5|2
1648119390000|2022-03-24 10:56:30|11433|11429|11434.9|11430.9|11438.9|11434.9|11433|11429|5
1648119400000|2022-03-24 10:56:40|11435.4|11431.4|11436.4|11432.4|11438.4|11434.4|11435|11431|4
1648119410000|2022-03-24 10:56:50|11436|11432|11439.4|11435.4|11439.4|11435.4|11432.9|11428.9|3
1648119420000|2022-03-24 10:57:00|11438.4|11434.4|11442.9|11438.9|11445.4|11441.4|11438.4|11434.4|38
1648119430000|2022-03-24 10:57:10|11442.4|11438.4|11442.4|11438.4|11443.4|11439.4|11439.9|11435.9|8
1648119440000|2022-03-24 10:57:20|11441.9|11437.9|11443.9|11439.9|11445.3|11441.3|11437.9|11433.9|12
1648119450000|2022-03-24 10:57:30|11445.2|11441.2|11445.9|11441.9|11445.9|11441.9|11445.2|11441.2|1
1648119460000|2022-03-24 10:57:40|11445|11441|11440.9|11436.9|11446.4|11441.4|11439.4|11435.4|15
1648119470000|2022-03-24 10:57:50|11443.3|11435.3|11444.8|11440.8|11445.4|11441.4|11441.4|11435.3|6
1648119480000|2022-03-24 10:58:00|11444.7|11440.7|11444.8|11440.8|11444.8|11440.8|11439.5|11435.5|12
1648119490000|2022-03-24 10:58:10|11445.2|11441.2|11441.8|11437.8|11447.2|11443.2|11439.4|11435.3|37
1648119500000|2022-03-24 10:58:20|11440.8|11436.8|11445.7|11441.7|11446.3|11442.2|11440.8|11436.8|6
1648119510000|2022-03-24 10:58:30|11440.9|11436.9|11437.8|11433.8|11440.9|11436.9|11437.3|11432.6|17
1648119520000|2022-03-24 10:58:40|11436.8|11432.8|11440.7|11436.7|11440.8|11436.8|11436.8|11432.8|9
1648119530000|2022-03-24 10:58:50|11441.2|11437.2|11441.2|11437.2|11441.2|11437.2|11441.2|11437.2|0
1648119540000|2022-03-24 10:59:00|11439.8|11435.8|11439.8|11435.8|11439.8|11435.8|11439.8|11435.8|0
1648119560000|2022-03-24 10:59:20|11438.9|11434.9|11436.8|11432.8|11438.9|11434.9|11433.5|11429.5|21
1648119570000|2022-03-24 10:59:30|11437.3|11433.3|11444.3|11440.3|11447.8|11443.8|11437.3|11433.3|10
1648119580000|2022-03-24 10:59:40|11444.8|11440.8|11439.8|11435.8|11445.7|11441.7|11439.8|11435.3|8
1648119590000|2022-03-24 10:59:50|11439.3|11435.3|11442.3|11438.3|11443.3|11439.3|11439.3|11435.3|1
1648119600000|2022-03-24 11:00:00|11443.2|11439.2|11446.2|11442.2|11446.3|11442.2|11441.8|11437.8|11
1648119610000|2022-03-24 11:00:10|11446|11442|11444.7|11440.7|11447.2|11442|11442.9|11438.9|5
1648119620000|2022-03-24 11:00:20|11445.3|11441.3|11448.2|11444.2|11449.7|11445.7|11442.7|11438.7|27
1648119630000|2022-03-24 11:00:30|11447.7|11443.7|11449.1|11445.1|11449.7|11445.7|11446.7|11442.7|13
1648119640000|2022-03-24 11:00:40|11449|11445|11437.3|11433.3|11449|11445|11437.3|11433.3|16
1648119650000|2022-03-24 11:00:50|11437.1|11433.1|11442.6|11438.6|11444.3|11440.3|11436.6|11432.6|25
1648119660000|2022-03-24 11:01:00|11442.2|11438.2|11443.1|11439.1|11446.2|11441.1|11440.1|11436.1|18
1648119670000|2022-03-24 11:01:10|11442.6|11438.6|11438.1|11434.1|11442.6|11438.6|11438.1|11434.1|5
1648119680000|2022-03-24 11:01:20|11438.6|11434.6|11440.6|11436.6|11441.1|11436.6|11437.2|11432.2|2
1648119690000|2022-03-24 11:01:30|11441.6|11437.6|11437.1|11433.1|11443.6|11439.6|11437.1|11433.1|4
1648119700000|2022-03-24 11:01:40|11438.3|11430.3|11429.3|11425.3|11440.8|11436.8|11424.8|11420.8|65
1648119710000|2022-03-24 11:01:50|11428.4|11424.4|11425.3|11421.3|11429.3|11425.3|11423.8|11419.4|31
1648119720000|2022-03-24 11:02:00|11425.8|11421.8|11415.4|11411.4|11426.8|11422.8|11414.6|11410.6|54
1648119730000|2022-03-24 11:02:10|11415.8|11411.8|11422.9|11418.9|11429.8|11425.8|11415.8|11411.8|36
1648119740000|2022-03-24 11:02:20|11423.8|11419.8|11426.4|11422.4|11426.8|11422.8|11422.9|11418.4|9
1648119750000|2022-03-24 11:02:30|11426|11422|11428.3|11424.3|11429.8|11425.8|11424.4|11420.4|5
1648119760000|2022-03-24 11:02:40|11428.8|11424.8|11432.3|11428.3|11432.8|11428.8|11428.3|11424.3|6
1648119770000|2022-03-24 11:02:50|11432.8|11428.8|11435.8|11431.8|11435.8|11431.8|11430.3|11426.3|22
1648119780000|2022-03-24 11:03:00|11436.7|11432.7|11435.8|11431.8|11436.8|11432.8|11435.8|11431.8|3
1648119790000|2022-03-24 11:03:10|11434.9|11430.9|11438.3|11434.3|11440.8|11436.8|11432.4|11428.4|20
1648119800000|2022-03-24 11:03:20|11439.3|11435.3|11432.3|11428.3|11441.3|11437.3|11431.3|11427.3|5
1648119810000|2022-03-24 11:03:30|11432.8|11428.8|11432.8|11428.8|11437.9|11433.9|11431.3|11427.3|5
1648119820000|2022-03-24 11:03:40|11433.8|11429.8|11435.9|11431.9|11436.3|11432.3|11428.8|11424.8|11
1648119830000|2022-03-24 11:03:50|11435.8|11431.8|11435.8|11431.8|11438.2|11434.2|11433.8|11429.8|6
1648119840000|2022-03-24 11:04:00|11435.9|11431.9|11435.3|11431.3|11436.3|11432.3|11430.3|11426.3|17
1648119850000|2022-03-24 11:04:10|11435.7|11431.7|11438.3|11434.3|11438.3|11434.3|11435.2|11431.2|13
1648119860000|2022-03-24 11:04:20|11438.9|11434.9|11445.2|11441.2|11445.2|11441.2|11438.9|11434.9|20
1648119870000|2022-03-24 11:04:30|11444.7|11440.7|11446.2|11442.2|11449.2|11445.2|11443.2|11439.2|24
1648119880000|2022-03-24 11:04:40|11446.7|11442.7|11448.6|11444.6|11449.1|11444.6|11445.4|11441.1|19
1648119890000|2022-03-24 11:04:50|11448.2|11444.2|11446.2|11442.2|11448.2|11444.2|11444.2|11440.2|25
1648119900000|2022-03-24 11:05:00|11446.7|11442.7|11456.1|11452.1|11460.1|11456.1|11446.2|11442.2|46
1648119910000|2022-03-24 11:05:10|11456.5|11452.5|11463.1|11459.1|11463.1|11459.1|11452.6|11448.6|28
1648119920000|2022-03-24 11:05:20|11462.7|11458.7|11461.1|11457.1|11463.1|11459.1|11460.7|11456.7|20
1648119930000|2022-03-24 11:05:30|11461.6|11457.6|11460.6|11456.6|11461.6|11457.6|11458.2|11454.2|7
1648119940000|2022-03-24 11:05:40|11460.1|11456.1|11466.9|11462.9|11467.9|11463.8|11458.7|11454.7|41
1648119950000|2022-03-24 11:05:50|11467.4|11463.4|11466.9|11462.9|11467.4|11463.4|11461.4|11457.4|43
1648119960000|2022-03-24 11:06:00|11467.4|11463.4|11468.5|11464.5|11468.9|11464.9|11464.9|11460.9|32
1648119970000|2022-03-24 11:06:10|11468.9|11464.9|11469.4|11465.4|11469.4|11465.4|11465.9|11461.9|15
1648119980000|2022-03-24 11:06:20|11474.1|11470.1|11474.3|11470.3|11478.9|11473.8|11473.3|11469.3|38
1648119990000|2022-03-24 11:06:30|11473.8|11469.8|11471.3|11467.3|11474.3|11470.3|11468.8|11463.8|17
1648120000000|2022-03-24 11:06:40|11472.2|11468.2|11471|11467|11474.8|11469.8|11471|11466.8|11
1648120010000|2022-03-24 11:06:50|11471.3|11467.3|11473.2|11469.2|11475.2|11471.2|11471.3|11466.7|24
1648120020000|2022-03-24 11:07:00|11472.7|11468.7|11468.9|11464.9|11473.2|11469.2|11465.9|11461.9|21
1648120030000|2022-03-24 11:07:10|11468.5|11464.5|11465.4|11461.4|11468.9|11464.9|11463.9|11459.9|10
1648120040000|2022-03-24 11:07:20|11465.9|11461.9|11464.4|11460.4|11465.9|11461.9|11462.9|11458.9|9
1648120050000|2022-03-24 11:07:30|11464.9|11460.9|11463.9|11459.9|11465.4|11461.4|11463.9|11459.9|9
1648120060000|2022-03-24 11:07:40|11463|11459|11461.9|11457.9|11463.4|11459.4|11460.4|11456.4|12
1648120070000|2022-03-24 11:07:50|11462.3|11458.3|11462.9|11458.9|11463.4|11459.4|11458.4|11453.9|13
1648120080000|2022-03-24 11:08:00|11462.4|11458.4|11462.4|11458.4|11463.4|11459.4|11462.4|11458.4|2
1648120090000|2022-03-24 11:08:10|11459.7|11455.7|11455.9|11451.9|11459.7|11455.7|11454.4|11450.4|18
1648120100000|2022-03-24 11:08:20|11456.4|11452.4|11455.9|11451.9|11457.9|11453.9|11455.9|11451.9|2
1648120110000|2022-03-24 11:08:30|11456.4|11452.4|11460.4|11456.4|11460.4|11456.4|11455.9|11451.9|2
1648120120000|2022-03-24 11:08:40|11460|11456|11455.9|11451.9|11460|11456|11455.9|11451.9|5
1648120130000|2022-03-24 11:08:50|||||||||1
1648120140000|2022-03-24 11:09:00|11456.3|11452.3|11454.9|11450.9|11456.3|11452.3|11454.9|11450.9|2
1648120150000|2022-03-24 11:09:10|11453.4|11449.4|11461.8|11457.8|11463.8|11459.8|11453.4|11449.4|19
1648120160000|2022-03-24 11:09:20|11462.2|11458.2|11462.8|11458.8|11463.8|11459.8|11460.3|11456.3|10
1648120170000|2022-03-24 11:09:30|11463.3|11459.3|11458.8|11454.8|11463.8|11459.8|11456.8|11452.8|11
1648120180000|2022-03-24 11:09:40|11459.8|11455.8|11460.3|11456.3|11463.2|11459.2|11456.3|11452.3|13
1648120190000|2022-03-24 11:09:50|11461.8|11457.8|11463.3|11459.3|11468|11464|11461.8|11457.8|15
1648120200000|2022-03-24 11:10:00|11463.8|11459.8|11468.8|11464.8|11468.8|11464.8|11463.8|11459.8|3
1648120210000|2022-03-24 11:10:10|11468|11464|11465.3|11461.3|11470.8|11466.8|11465.3|11461.3|10
1648120220000|2022-03-24 11:10:20|11466.3|11462.3|11465.8|11461.8|11466.8|11462.8|11465.8|11461.8|6
1648120230000|2022-03-24 11:10:30|11462.8|11458.8|11464.8|11460.8|11465.3|11461.3|11462.7|11458.7|12
1648120240000|2022-03-24 11:10:40|11464.4|11460.4|11461.4|11457.4|11477.7|11473.7|11460.9|11456.9|104
1648120250000|2022-03-24 11:10:50|11462.7|11458.7|11460.4|11456.4|11465|11459.9|11460.4|11456.4|10
1648120260000|2022-03-24 11:11:00|11460.5|11456.5|11463|11459|11464.5|11460.5|11460.5|11456.5|13
1648120270000|2022-03-24 11:11:10|11462.4|11458.4|11461|11457|11465.3|11461.3|11460.5|11456.5|10
1648120280000|2022-03-24 11:11:20|11461.5|11457.5|11461.9|11457.9|11462|11458|11459.5|11455.5|13
1648120290000|2022-03-24 11:11:30|11462|11458|11462|11458|11464|11460|11460.4|11456.4|6
1648120300000|2022-03-24 11:11:40|11462.5|11458.5|11461.5|11457.5|11462.5|11458.5|11459.5|11455.5|7
1648120310000|2022-03-24 11:11:50|11461|11457|11461.4|11457.4|11463.9|11459.9|11459.9|11455.9|14
1648120320000|2022-03-24 11:12:00|11461|11457|11460.9|11456.9|11462.4|11458.4|11459.9|11455.9|6
1648120330000|2022-03-24 11:12:10|11460.4|11456.4|11461.4|11457.4|11463.4|11459.4|11460.4|11456.4|3
1648120340000|2022-03-24 11:12:20|11463.6|11459.6|11465.4|11461.4|11467.4|11463.4|11461.4|11457.4|29
1648120350000|2022-03-24 11:12:30|11463.9|11459.9|11464.4|11460.4|11465.4|11461.4|11461.9|11457.9|5
1648120360000|2022-03-24 11:12:40|11464.8|11460.8|11461.4|11457.4|11464.9|11460.9|11461.4|11457.4|11
1648120370000|2022-03-24 11:12:50|11460.1|11456.1|11460.9|11456.9|11461.8|11457.8|11459.9|11455.9|7
1648120380000|2022-03-24 11:13:00|11460.8|11456.8|11448|11444|11461.8|11457.8|11448|11444|48
1648120390000|2022-03-24 11:13:10|11448.9|11444.9|11446.4|11442.4|11452|11446.9|11444.4|11440.4|27
1648120400000|2022-03-24 11:13:20|11445.9|11441.9|11459.9|11455.9|11461.3|11457.3|11445.9|11441.9|15
1648120410000|2022-03-24 11:13:30|11459|11455|11459.9|11455.9|11459.9|11455.9|11457.9|11453.9|5
1648120420000|2022-03-24 11:13:40|11458.9|11454.9|11459.9|11455.9|11459.9|11455.9|11456.9|11452.9|16
1648120430000|2022-03-24 11:13:50|11458.5|11454.5|11459.9|11455.9|11462.9|11458.9|11456.9|11452.9|15
1648120440000|2022-03-24 11:14:00|11459.4|11455.4|11461.9|11457.9|11464.3|11460.3|11459.4|11455.4|17
1648120450000|2022-03-24 11:14:10|11462.4|11458.4|11465.9|11461.9|11466.2|11462.2|11460.4|11456.4|8
1648120460000|2022-03-24 11:14:20|11466.8|11462.8|11461.9|11457.9|11468.9|11464.9|11459.9|11455.9|13
1648120470000|2022-03-24 11:14:30|11462.4|11458.4|11463.4|11459.4|11464.9|11460.9|11462.4|11458.4|5
1648120480000|2022-03-24 11:14:40|11463.8|11459.8|11460.4|11456.4|11464.4|11460.4|11460.4|11456.4|2
1648120490000|2022-03-24 11:14:50|11459.6|11455.6|11462.4|11458.4|11462.9|11458.9|11458.9|11454.9|4
1648120500000|2022-03-24 11:15:00|11463|11459|11461.4|11457.4|11469.3|11465.3|11461.4|11457.4|41
1648120510000|2022-03-24 11:15:10|11462.3|11458.3|11465.4|11461.4|11466.9|11462.9|11460.4|11456.4|11
1648120520000|2022-03-24 11:15:20|11467.1|11463.1|11462.4|11458.4|11468.9|11463.3|11460.9|11456.9|12
1648120530000|2022-03-24 11:15:30|11463.8|11459.8|11451.9|11447.9|11463.9|11459.9|11442.9|11438.9|37
1648120540000|2022-03-24 11:15:40|11450.4|11446.4|11463.7|11459.7|11465.3|11461.3|11448.4|11444.4|30
1648120550000|2022-03-24 11:15:50|11462.9|11458.9|11462.9|11458.9|11463.3|11459.3|11462.4|11458.4|2
1648120560000|2022-03-24 11:16:00|11463.4|11459.4|11462.8|11458.8|11463.4|11459.4|11458.2|11454.2|7
1648120570000|2022-03-24 11:16:10|11462.4|11458.4|11462.9|11454.9|11464.8|11460.7|11461.3|11454.9|8
1648120580000|2022-03-24 11:16:20|11460.4|11456.4|11464.7|11460.7|11464.8|11460.7|11460.4|11454.8|6
1648120590000|2022-03-24 11:16:30|11464.8|11460.8|11466.3|11462.3|11469.8|11463.6|11463.9|11459.8|14
1648120600000|2022-03-24 11:16:40|11466.2|11462.2|11463.7|11459.7|11466.9|11462.2|11460.9|11456.8|10
1648120610000|2022-03-24 11:16:50|11464.2|11460.2|11464.2|11460.2|11464.2|11460.2|11464.2|11460.2|3
1648120620000|2022-03-24 11:17:00|11463.3|11459.3|11459.7|11455.7|11464.9|11459.7|11458.2|11454.2|7
1648120630000|2022-03-24 11:17:10|11459.2|11455.2|11460.3|11456.3|11462.3|11458.3|11455.2|11451.2|5
1648120640000|2022-03-24 11:17:20|11456.6|11452.6|11456.8|11452.8|11463.8|11458|11456|11452|13
1648120650000|2022-03-24 11:17:30|11456.4|11452.4|11455.8|11451.8|11456.7|11452.7|11455.3|11451.3|1
1648120660000|2022-03-24 11:17:40|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1
1648120670000|2022-03-24 11:17:50|11454.8|11450.8|11456.3|11452.3|11456.3|11452.3|11454.8|11450.8|1
1648120680000|2022-03-24 11:18:00|11457.8|11453.8|11458.3|11454.3|11459.3|11455.3|11456.8|11452.8|8
1648120690000|2022-03-24 11:18:10|11458.8|11454.8|11462.7|11458.7|11466.3|11462.3|11458.8|11454.8|14
1648120700000|2022-03-24 11:18:20|11462.8|11458.8|11460.8|11456.8|11467.2|11463.2|11459.7|11455.7|16
1648120710000|2022-03-24 11:18:30|11460.3|11456.3|11458.8|11454.8|11463.8|11459.8|11458.8|11454.8|8
1648120720000|2022-03-24 11:18:40|11459.3|11455.3|11453.8|11449.8|11459.3|11455.3|11450.3|11446.3|15
1648120730000|2022-03-24 11:18:50|11455.5|11451.5|11450.7|11446.7|11456.3|11452.3|11449.8|11445.8|4
1648120740000|2022-03-24 11:19:00|11452.1|11448.1|11459|11455|11459.8|11455.8|11452.1|11446.8|7
1648120750000|2022-03-24 11:19:10|11458.4|11454.4|11456.7|11452.7|11458.4|11454.4|11455.8|11449.8|0
1648120760000|2022-03-24 11:19:20|11456.4|11452.4|11459.8|11455.8|11460.3|11456.3|11456.3|11452.3|6
1648120770000|2022-03-24 11:19:30|11458.9|11454.9|11457.8|11453.8|11460.3|11456.3|11455.3|11451.3|5
1648120780000|2022-03-24 11:19:40|11459.3|11455.3|11455.3|11451.3|11459.3|11455.3|11453.4|11449.4|11
1648120790000|2022-03-24 11:19:50|11455.7|11451.7|11459.7|11455.7|11459.8|11455.8|11455.7|11451.7|13
1648120800000|2022-03-24 11:20:00|11460.7|11456.7|11466.7|11462.7|11466.7|11462.7|11457.8|11453.8|18
1648120810000|2022-03-24 11:20:10|11467.2|11463.2|11464.2|11460.2|11467.2|11463.2|11464.2|11460.2|7
1648120820000|2022-03-24 11:20:20|11464.7|11460.7|11465.7|11461.7|11466.7|11462.7|11464.7|11460.7|5
1648120830000|2022-03-24 11:20:30|11465.3|11461.3|11462.2|11458.2|11467.8|11462.7|11461.3|11457.3|14
1648120840000|2022-03-24 11:20:40|11461.8|11457.8|11460.3|11456.3|11462.1|11458.1|11458.2|11451.8|14
1648120850000|2022-03-24 11:20:50|11460.8|11456.8|11456.4|11452.4|11464.8|11460.8|11455.9|11450.8|22
1648120860000|2022-03-24 11:21:00|11456.9|11452.9|11463.9|11459.9|11464.5|11460.3|11456.4|11452.4|8
1648120870000|2022-03-24 11:21:10|11463.8|11459.8|11463.4|11459.4|11463.8|11459.8|11461.4|11457.4|9
1648120880000|2022-03-24 11:21:20|11461.9|11457.9|11461.4|11457.4|11463.4|11459.4|11458.4|11454.4|11
1648120890000|2022-03-24 11:21:30|11462.4|11458.4|11463.9|11459.9|11464.4|11460.4|11457|11453|14
1648120900000|2022-03-24 11:21:40|11465.6|11461.6|11468.9|11464.9|11469.8|11465.8|11463.4|11459.4|26
1648120910000|2022-03-24 11:21:50|11469.3|11465.3|11465.3|11461.3|11469.3|11465.3|11464.4|11460.4|6
1648120920000|2022-03-24 11:22:00|11465.8|11461.8|11468.4|11464.4|11470.3|11466.3|11465.8|11461.8|16
1648120930000|2022-03-24 11:22:10|11466|11462|11465.4|11461.4|11469.4|11465.4|11463.4|11458.9|23
1648120940000|2022-03-24 11:22:20|11465|11461|11465.4|11461.4|11467.9|11462.9|11462.9|11458.9|10
1648120950000|2022-03-24 11:22:30|11466.8|11462.8|11463.4|11459.4|11469.9|11465.9|11463.4|11459.4|8
1648120960000|2022-03-24 11:22:40|11462.9|11458.9|11466.9|11462.9|11466.9|11462.9|11460.5|11456.5|11
1648120970000|2022-03-24 11:22:50|11468.4|11464.4|11468.9|11464.9|11469.4|11465.4|11467.4|11463.4|10
1648120980000|2022-03-24 11:23:00|11469.8|11465.8|11468.4|11464.4|11472.9|11468.9|11468.4|11462.8|14
1648120990000|2022-03-24 11:23:10|11466.4|11462.4|11470.8|11466.8|11470.8|11466.8|11465.4|11461.4|4
1648121000000|2022-03-24 11:23:20|11470.7|11466.7|11467.5|11463.5|11471.3|11467.3|11467.4|11463.4|2
1648121010000|2022-03-24 11:23:30|11465.9|11461.9|11468|11464|11470.4|11466.4|11464.9|11459.1|8
1648121020000|2022-03-24 11:23:40|11468.3|11464.3|11466.3|11462.3|11469.4|11465.4|11465.4|11461.4|6
1648121030000|2022-03-24 11:23:50|11466.8|11462.8|11455.9|11451.9|11466.9|11462.9|11454|11450|19
1648121040000|2022-03-24 11:24:00|11455.5|11451.5|11449|11445|11455.5|11451.5|11447.5|11443.1|21
1648121050000|2022-03-24 11:24:10|11449.4|11445.4|11448.9|11444.9|11450.9|11446.9|11447.9|11443.9|14
1648121060000|2022-03-24 11:24:20|11448.5|11444.5|11460.3|11456.3|11460.4|11456.4|11448.5|11444.5|21
1648121070000|2022-03-24 11:24:30|11460.7|11456.7|11462.4|11458.4|11466.2|11462.2|11460.7|11456.7|14
1648121080000|2022-03-24 11:24:40|11461.5|11457.5|11463.9|11459.9|11463.9|11459.9|11460.5|11456.5|4
1648121090000|2022-03-24 11:24:50|11463.5|11459.5|11458.4|11454.4|11463.9|11459.9|11458.4|11454.4|6
1648121100000|2022-03-24 11:25:00|11458.8|11454.8|11458.4|11454.4|11459.4|11455.4|11458.4|11454.4|0
1648121110000|2022-03-24 11:25:10|11458|11454|11453.5|11449.5|11458|11454|11444.2|11440.2|27
1648121120000|2022-03-24 11:25:20|11453.9|11449.9|11461.9|11457.9|11462.9|11457.9|11452.5|11447|8
1648121130000|2022-03-24 11:25:30|11461.8|11457.8|11460.4|11456.4|11461.9|11457.9|11458.4|11454.4|4
1648121140000|2022-03-24 11:25:40|11460.5|11456.5|11458.5|11454.5|11461.9|11457.9|11458.5|11454.5|0
1648121150000|2022-03-24 11:25:50|11459|11455|11460|11456|11460|11456|11457.5|11453.5|7
1648121160000|2022-03-24 11:26:00|11459.2|11455.2|11459|11455|11460|11456|11458.2|11454.2|0
1648121170000|2022-03-24 11:26:10|11458.6|11454.6|11457.5|11453.5|11459.8|11454.6|11452.5|11448|19
1648121180000|2022-03-24 11:26:20|11458.4|11454.4|11459|11455|11459.5|11455.5|11457.5|11453.5|1
1648121190000|2022-03-24 11:26:30|11458.5|11454.5|11459|11455|11460.5|11456.5|11458.4|11454.4|9
1648121200000|2022-03-24 11:26:40|11458.6|11454.6|11454.6|11450.6|11461.9|11457.9|11451.6|11447.6|50
1648121210000|2022-03-24 11:26:50|11454.1|11450.1|11451.2|11447.2|11457.1|11452.1|11449.3|11445.3|18
1648121220000|2022-03-24 11:27:00|11449.9|11445.9|11451.2|11447.2|11451.7|11447.7|11449.9|11445.9|7
1648121230000|2022-03-24 11:27:10|11451.6|11447.6|11456.1|11452.1|11459.1|11453.1|11451.6|11447.6|14
1648121240000|2022-03-24 11:27:20|11455.6|11451.6|11452.8|11448.8|11455.6|11451.6|11452.7|11448.7|5
1648121250000|2022-03-24 11:27:30|11452.3|11448.3|11453.3|11449.3|11453.7|11449.7|11452.3|11448.3|3
1648121260000|2022-03-24 11:27:40|11454.6|11450.6|11445.3|11441.3|11454.6|11450.6|11443.8|11439.8|22
1648121270000|2022-03-24 11:27:50|11447|11443|11436.3|11432.3|11448.2|11444.2|11435.8|11431.8|34
1648121280000|2022-03-24 11:28:00|11435.8|11431.8|11440.8|11436.8|11441.8|11437.8|11435.3|11431.2|34
1648121290000|2022-03-24 11:28:10|11442.3|11438.3|11440.8|11436.8|11442.7|11438.7|11440.3|11436.3|2
1648121300000|2022-03-24 11:28:20|11442.1|11438.1|11439.3|11435.3|11442.1|11438.1|11435.3|11431.3|28
1648121310000|2022-03-24 11:28:30|11439.7|11435.7|11438.8|11434.8|11439.8|11435.8|11437.3|11433.3|4
1648121320000|2022-03-24 11:28:40|11441.8|11437.8|11439.3|11435.3|11445.2|11441.2|11439.3|11435.3|16
1648121330000|2022-03-24 11:28:50|11439.8|11435.8|11435.2|11431.2|11440.3|11436.3|11435.2|11431.2|11
1648121340000|2022-03-24 11:29:00|11434.7|11430.7|11431.7|11427.7|11435.6|11431.6|11431.3|11427.3|10
1648121350000|2022-03-24 11:29:10|11432.2|11428.2|11433.3|11429.3|11435.2|11431.2|11430.7|11426.7|25
1648121360000|2022-03-24 11:29:20|11435.2|11431.2|11438.8|11434.8|11440.2|11436.2|11434.3|11430.3|7
1648121370000|2022-03-24 11:29:30|11438.7|11434.7|11438.7|11434.7|11441.2|11436.2|11436.5|11432.5|14
1648121380000|2022-03-24 11:29:40|11438.8|11434.8|11448.7|11444.7|11450.2|11446.2|11437.8|11433.1|26
1648121390000|2022-03-24 11:29:50|11449.2|11445.2|11447.2|11443.2|11450.7|11446.7|11445.7|11441.7|10
1648121400000|2022-03-24 11:30:00|11446.7|11442.7|11449.3|11445.3|11450.7|11446.7|11445.3|11441.3|35
1648121410000|2022-03-24 11:30:10|11449.7|11445.7|11449.2|11445.2|11453.2|11448.3|11448.2|11444.2|20
1648121420000|2022-03-24 11:30:20|11450.1|11446.1|11449.7|11445.7|11450.2|11446.2|11449.7|11445.7|0
1648121430000|2022-03-24 11:30:30|11448.4|11444.4|11446.2|11442.2|11449.3|11445.3|11444.2|11440.2|15
1648121440000|2022-03-24 11:30:40|11445.8|11441.8|11448.7|11444.7|11450.2|11445.2|11442.7|11438.7|5
1648121450000|2022-03-24 11:30:50|11448.3|11444.3|11449.7|11445.7|11450.9|11446.9|11448.2|11444.2|12
1648121460000|2022-03-24 11:31:00|11449.3|11445.3|11450.3|11446.3|11451.7|11447.7|11448.8|11444.8|4
1648121470000|2022-03-24 11:31:10|11450.7|11446.7|11450.2|11446.2|11455.7|11451.7|11450.2|11446.2|21
1648121480000|2022-03-24 11:31:20|11452.1|11448.1|11451.8|11447.8|11452.7|11448.7|11450.2|11446.2|5
1648121490000|2022-03-24 11:31:30|11452.2|11448.2|11451.2|11447.2|11452.2|11448.2|11451.2|11447.2|0
1648121500000|2022-03-24 11:31:40|11448.2|11444.2|11448.7|11444.7|11451.2|11447.2|11445.2|11441.2|22
1648121510000|2022-03-24 11:31:50|11449.2|11445.2|11444.4|11440.4|11450.2|11446.2|11442.8|11438.8|42
1648121520000|2022-03-24 11:32:00|11445.3|11441.3|11455.2|11451.2|11456.2|11452.2|11442.8|11438.8|19
1648121530000|2022-03-24 11:32:10|11454.8|11450.8|11446.4|11442.4|11454.8|11450.8|11443.3|11439.3|22
1648121540000|2022-03-24 11:32:20|11446.8|11442.8|11442.5|11438.5|11446.8|11442.8|11440.5|11436.5|25
1648121550000|2022-03-24 11:32:30|11442|11438|11437|11433|11443.3|11439.3|11436.5|11432.5|26
1648121560000|2022-03-24 11:32:40|11438.5|11434.5|11438|11434|11441|11437|11437.5|11433.5|10
1648121570000|2022-03-24 11:32:50|11438.5|11434.5|11434.5|11430.5|11439|11435|11433|11429|12
1648121580000|2022-03-24 11:33:00|11434|11430|11435.5|11431.5|11437.9|11433.9|11433|11429|12
1648121590000|2022-03-24 11:33:10|11435.1|11431.1|11434|11430|11441.5|11437.5|11433.5|11429.5|19
1648121600000|2022-03-24 11:33:20|11433|11429|11431.5|11427.5|11433.5|11429.5|11430.5|11426.5|9
1648121610000|2022-03-24 11:33:30|11433.3|11429.3|11432.5|11428.5|11439|11435|11431.5|11427.5|13
1648121620000|2022-03-24 11:33:40|11432|11428|11433.5|11429.5|11435.4|11431.4|11432|11428|8
1648121630000|2022-03-24 11:33:50|11434.5|11430.5|11435.5|11431.5|11436|11432|11433.5|11429.5|5
1648121640000|2022-03-24 11:34:00|11435.1|11431.1|11434|11430|11436|11432|11431.1|11427.1|20
1648121650000|2022-03-24 11:34:10|11433|11429|11433.5|11429.5|11434|11430|11432|11428|13
1648121660000|2022-03-24 11:34:20|11433|11429|11432.5|11428.5|11433.5|11429.5|11432|11428|7
1648121670000|2022-03-24 11:34:30|11432.1|11428.1|11429.1|11425.1|11432.1|11428.1|11428.1|11424.1|20
1648121680000|2022-03-24 11:34:40|11429.6|11425.6|11418.6|11414.6|11429.6|11425.6|11410.6|11406.6|105
1648121690000|2022-03-24 11:34:50|11418.1|11414.1|11418.1|11414.1|11418.6|11414.6|11412.6|11408.6|18
1648121700000|2022-03-24 11:35:00|11418.6|11414.6|11413.2|11409.2|11419.1|11415.1|11413.2|11409.2|26
1648121710000|2022-03-24 11:35:10|11413.6|11409.6|11410.6|11406.6|11416.1|11412.1|11409.2|11405.2|40
1648121720000|2022-03-24 11:35:20|11410.1|11406.1|11409.1|11405.1|11411.1|11407.1|11406.6|11402.6|51
1648121730000|2022-03-24 11:35:30|11408.7|11404.7|11409.1|11405.1|11416.1|11412.1|11408.6|11404.6|38
1648121740000|2022-03-24 11:35:40|11409.5|11405.5|11412.6|11408.6|11412.6|11408.6|11408.7|11404.7|10
1648121750000|2022-03-24 11:35:50|11411.6|11407.6|11412.6|11408.6|11413.1|11409.1|11411.1|11407.1|2
1648121760000|2022-03-24 11:36:00|11413.4|11409.4|11408.6|11404.6|11415|11411|11407.1|11403.1|44
1648121770000|2022-03-24 11:36:10|11407.7|11403.7|11408.6|11404.6|11409.5|11405.5|11407.7|11403.7|8
1648121780000|2022-03-24 11:36:20|11408.1|11404.1|11410.2|11406.2|11410.7|11406.7|11405.2|11401.2|46
1648121790000|2022-03-24 11:36:30|11409.7|11405.7|11409.1|11405.1|11410.2|11406.2|11407.2|11403.2|15
1648121800000|2022-03-24 11:36:40|11408.6|11404.6|11406.7|11402.7|11409.1|11405.1|11405.2|11401.2|10
1648121810000|2022-03-24 11:36:50|11405.9|11401.9|11405.7|11401.7|11406.2|11402.2|11401.1|11397.1|22
1648121820000|2022-03-24 11:37:00|11405.2|11401.2|11410.1|11406.1|11410.1|11406.1|11405.2|11401.2|38
1648121830000|2022-03-24 11:37:10|11410.6|11406.6|11405.9|11401.9|11411.6|11407.6|11403.1|11399.1|38
1648121840000|2022-03-24 11:37:20|11406|11402|11406.6|11402.6|11408.3|11404.3|11403.6|11399.6|18
1648121850000|2022-03-24 11:37:30|11407.9|11403.9|11405.6|11401.6|11408.1|11404.1|11403.1|11399.1|6
1648121860000|2022-03-24 11:37:40|11405.5|11401.5|11399.7|11395.7|11406|11402|11395.7|11391.7|66
1648121870000|2022-03-24 11:37:50|11400.1|11396.1|11399.7|11395.7|11400.6|11396.6|11398.2|11394.2|12
1648121880000|2022-03-24 11:38:00|11398.2|11394.2|11397.7|11393.7|11400.2|11396.2|11396.7|11392.7|30
1648121890000|2022-03-24 11:38:10|11397.2|11393.2|11396.7|11392.7|11397.7|11393.7|11396.2|11392.2|8
1648121900000|2022-03-24 11:38:20|11396.2|11392.2|11395.7|11391.7|11397.7|11393.7|11392.6|11388.6|23
1648121910000|2022-03-24 11:38:30|11396.2|11392.2|11398.2|11394.2|11399.7|11395.7|11395.7|11391.7|19
1648121920000|2022-03-24 11:38:40|11398.7|11394.7|11397.8|11393.8|11398.7|11394.7|11396.2|11392.2|12
1648121930000|2022-03-24 11:38:50|11398.2|11394.2|11408.2|11404.2|11409.5|11405.5|11397.8|11393.8|41
1648121940000|2022-03-24 11:39:00|11409.1|11405.1|11410.7|11406.7|11413.1|11409.1|11407.7|11403.7|27
1648121950000|2022-03-24 11:39:10|11411.5|11407.5|11417.7|11413.7|11418.1|11414.1|11410.7|11406.7|20
1648121960000|2022-03-24 11:39:20|11418.1|11414.1|11416.6|11412.6|11420|11416|11416.1|11412.1|37
1648121970000|2022-03-24 11:39:30|11417.1|11413.1|11415|11411|11419.5|11415.5|11413.8|11409.8|29
1648121980000|2022-03-24 11:39:40|11413.7|11409.7|11415.6|11411.6|11415.6|11411.6|11413.5|11409.5|1
1648121990000|2022-03-24 11:39:50|11417|11413|11417.5|11413.5|11419|11415|11416|11412|22
1648122000000|2022-03-24 11:40:00|11418.4|11414.4|11480.5|11476.5|11480.6|11476.6|11417.5|11413.5|820
1648122010000|2022-03-24 11:40:10|11482.6|11478.6|11515.5|11511.5|11517|11513|11481.9|11477.9|611
1648122020000|2022-03-24 11:40:20|11517.5|11513.5|11496.3|11492.3|11520|11514.5|11491.5|11487.2|245
1648122030000|2022-03-24 11:40:30|11496.7|11492.7|11477.7|11473.7|11499.7|11495.7|11472.8|11468.1|141
1648122040000|2022-03-24 11:40:40|11479.9|11475.9|11458.3|11450.3|11493|11486.7|11451.8|11446.3|178
1648122050000|2022-03-24 11:40:50|11458.5|11454.5|11467.8|11463.8|11482.4|11477.7|11458.5|11454.5|135
1648122060000|2022-03-24 11:41:00|11470.3|11462.3|11475|11471|11496.7|11492.7|11467.8|11462.3|105
1648122070000|2022-03-24 11:41:10|11476.5|11472.5|11498.6|11494.6|11506.6|11502.6|11474.7|11469.2|139
1648122080000|2022-03-24 11:41:20|11500.2|11492.2|11495.4|11487.4|11506.1|11501.1|11490.2|11482.2|71
1648122090000|2022-03-24 11:41:30|11493.7|11485.7|11477.2|11469.2|11497|11492.6|11475.6|11469.2|60
1648122100000|2022-03-24 11:41:40|11478.9|11470.9|11467.7|11463.7|11481.1|11474.7|11465.7|11460.1|81
1648122110000|2022-03-24 11:41:50|11470.2|11462.2|11466.2|11462.2|11477.2|11469.6|11466.2|11461.2|33
1648122120000|2022-03-24 11:42:00|11468|11464|11471.7|11467.7|11474.3|11470.1|11467.7|11461.3|22
1648122130000|2022-03-24 11:42:10|11472.2|11468.2|11478.7|11474.7|11481.1|11476.1|11470.7|11466.7|26
1648122140000|2022-03-24 11:42:20|11477.8|11473.8|11476.2|11468.2|11479.7|11475.7|11474.7|11468.2|10
1648122150000|2022-03-24 11:42:30|11474.7|11470.7|11471.7|11467.7|11477.2|11472.1|11471.2|11467.2|9
1648122160000|2022-03-24 11:42:40|11469.7|11465.7|11470.7|11466.7|11471.2|11467.2|11468.2|11464.2|15
1648122170000|2022-03-24 11:42:50|11471.2|11467.2|11468.6|11464.6|11475.3|11467.9|11468.6|11464.6|40
1648122180000|2022-03-24 11:43:00|11468.2|11464.2|11478.7|11474.7|11480.2|11475.5|11467.2|11463.2|25
1648122190000|2022-03-24 11:43:10|11480.1|11476.1|11483.6|11479.6|11483.7|11479.6|11475.7|11470.1|17
1648122200000|2022-03-24 11:43:20|11484.1|11480.1|11485.8|11481.8|11490.2|11484.6|11481.7|11477.7|49
1648122210000|2022-03-24 11:43:30|11484.9|11480.9|11486.7|11482.7|11489.3|11485.2|11484.8|11480.2|9
1648122220000|2022-03-24 11:43:40|11485.8|11481.8|11473.4|11469.4|11485.8|11481.8|11469.9|11465.3|54
1648122230000|2022-03-24 11:43:50|11473.8|11469.8|11473.5|11469.5|11477.4|11473.4|11471.5|11466.4|48
1648122240000|2022-03-24 11:44:00|11474|11470|11464.1|11460.1|11476.5|11471.9|11464.1|11460.1|48
1648122250000|2022-03-24 11:44:10|11466|11462|11456|11452|11470.5|11463.5|11455.5|11451.5|41
1648122260000|2022-03-24 11:44:20|11455.5|11451.5|11458|11454|11461.6|11455.1|11453.5|11449.5|30
1648122270000|2022-03-24 11:44:30|11458.9|11454.9|11455.5|11451.5|11461.5|11455.9|11455|11450.4|20
1648122280000|2022-03-24 11:44:40|11457|11453|11456.6|11452.6|11457.9|11453.9|11451.5|11447.5|25
1648122290000|2022-03-24 11:44:50|11455.6|11451.6|11456|11452|11458.4|11453|11454.8|11448.5|5
1648122300000|2022-03-24 11:45:00|11456.4|11452.4|11450|11446|11457.5|11453.5|11446.5|11442.4|30
1648122310000|2022-03-24 11:45:10|11452.5|11444.5|11455.6|11451.6|11457.5|11453.5|11451|11444.5|32
1648122320000|2022-03-24 11:45:20|11454.6|11450.6|11453.5|11449.5|11455.4|11451.4|11452.1|11448.1|17
1648122330000|2022-03-24 11:45:30|11452.6|11448.6|11452.6|11448.6|11454|11450|11452.1|11448.1|13
1648122340000|2022-03-24 11:45:40|11451.7|11447.7|11448|11444|11451.7|11447.7|11445.1|11439.7|10
1648122350000|2022-03-24 11:45:50|11448.4|11444.4|11450|11446|11452.7|11448.7|11446.6|11442.6|16
1648122360000|2022-03-24 11:46:00|11449.1|11445.1|11440.1|11436.1|11450|11446|11438|11434|57
1648122370000|2022-03-24 11:46:10|11439.7|11435.7|11429.7|11425.7|11440.2|11436.2|11426.8|11422.7|57
1648122380000|2022-03-24 11:46:20|11428.7|11424.7|11424.2|11420.2|11429.2|11425.2|11423.4|11419.4|27
1648122390000|2022-03-24 11:46:30|11425.3|11421.3|11426.7|11422.7|11427.7|11422.7|11418.2|11414.2|34
1648122400000|2022-03-24 11:46:40|11428.2|11424.2|11428.6|11424.6|11432.5|11428|11423.6|11419.6|28
1648122410000|2022-03-24 11:46:50|11428.2|11424.2|11418.7|11414.7|11428.2|11424.2|11418.2|11413.7|28
1648122420000|2022-03-24 11:47:00|11418.2|11414.2|11418.7|11414.7|11420.2|11416.2|11415.7|11411.7|33
1648122430000|2022-03-24 11:47:10|11420.5|11416.5|11425.7|11421.7|11427.2|11423.2|11420.5|11416.5|12
1648122440000|2022-03-24 11:47:20|11425.3|11421.3|11424.2|11420.2|11428|11424|11424.2|11420.2|13
1648122450000|2022-03-24 11:47:30|11425.3|11421.3|11423.7|11419.7|11426.7|11422.7|11420.8|11416.8|36
1648122460000|2022-03-24 11:47:40|11424.7|11420.7|11428.2|11424.2|11429.7|11425.7|11424.7|11420.7|27
1648122470000|2022-03-24 11:47:50|11429.5|11425.5|11435.6|11431.6|11437.5|11431.6|11429.5|11425.5|28
1648122480000|2022-03-24 11:48:00|11435.5|11431.5|11427.7|11423.7|11436.9|11432.9|11426.2|11422.2|13
1648122490000|2022-03-24 11:48:10|11428.1|11424.1|11427.2|11423.2|11429.6|11425.6|11427.2|11423.2|7
1648122500000|2022-03-24 11:48:20|11426.7|11422.7|11421.7|11417.7|11427.6|11423.6|11421.3|11417.3|25
1648122510000|2022-03-24 11:48:30|11424.6|11416.6|11425|11421|11425.7|11421.5|11421.7|11416.6|34
1648122520000|2022-03-24 11:48:40|11425.9|11421.9|11426.4|11422.4|11427.8|11423.8|11425.9|11421.9|28
1648122530000|2022-03-24 11:48:50|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.4|11417.4|13
1648122540000|2022-03-24 11:49:00|11421.9|11417.9|11416.5|11412.5|11421.9|11417.9|11411.2|11407.2|126
1648122550000|2022-03-24 11:49:10|11417|11413|11430.5|11426.5|11432.5|11427|11415.6|11411.6|46
1648122560000|2022-03-24 11:49:20|11431|11427|11427.5|11423.5|11432|11428|11426.1|11422.1|7
1648122570000|2022-03-24 11:49:30|11427.1|11423.1|11432|11428|11433.5|11429|11426.1|11420.5|21
1648122580000|2022-03-24 11:49:40|11431.1|11427.1|11428|11424|11431.1|11427.1|11427.1|11423.1|8
1648122590000|2022-03-24 11:49:50|11428.1|11424.1|11434.5|11430.5|11434.6|11430.6|11427.6|11423.6|18
1648122600000|2022-03-24 11:50:00|11434.6|11430.6|11437.1|11433.1|11439.5|11435.5|11433.5|11429.5|44
1648122610000|2022-03-24 11:50:10|11437.5|11433.5|11432.6|11428.6|11439|11435|11431.3|11427.3|44
1648122620000|2022-03-24 11:50:20|11432.2|11428.2|11426.5|11422.5|11432.2|11428.2|11426.5|11422.5|6
1648122630000|2022-03-24 11:50:30|11426.6|11422.6|11438.5|11434.5|11438.5|11434.5|11426.6|11422.6|11
1648122640000|2022-03-24 11:50:40|11438.1|11434.1|11433.5|11429.5|11440.5|11436.5|11431.6|11427.6|11
1648122650000|2022-03-24 11:50:50|11433.1|11429.1|11436.5|11432.5|11438.3|11434.3|11433.1|11429.1|3
1648122660000|2022-03-24 11:51:00|11437.5|11433.5|11436.6|11432.6|11440.6|11436.5|11435.1|11430.6|12
1648122670000|2022-03-24 11:51:10|11436.9|11432.9|11440.5|11436.5|11441.5|11437.5|11436.9|11432.9|15
1648122680000|2022-03-24 11:51:20|11440.1|11436.1|11434.1|11430.1|11440.1|11436.1|11433.1|11429.1|21
1648122690000|2022-03-24 11:51:30|11434.6|11430.6|11434.6|11430.6|11439.1|11435.1|11434.6|11430.6|9
1648122700000|2022-03-24 11:51:40|11436.6|11432.6|11435.6|11431.6|11441.5|11436.1|11433.6|11429.6|6
1648122710000|2022-03-24 11:51:50|11434.7|11430.7|11441.7|11437.7|11442.1|11438.1|11433.1|11429.1|13
1648122720000|2022-03-24 11:52:00|11442.1|11438.1|11442.2|11438.2|11445.7|11440.6|11441.3|11437.3|17
1648122730000|2022-03-24 11:52:10|11441.3|11437.3|11440.7|11436.7|11441.3|11437.3|11439.6|11435.6|4
1648122740000|2022-03-24 11:52:20|11439.7|11435.7|11445.1|11441.1|11445.1|11441.1|11439.6|11435.6|10
1648122750000|2022-03-24 11:52:30|11444.6|11440.6|11435.6|11431.6|11445.1|11441.1|11435.6|11431.6|21
1648122760000|2022-03-24 11:52:40|11436.1|11432.1|11436.1|11432.1|11438.6|11433.6|11433.7|11429.7|12
1648122770000|2022-03-24 11:52:50|11435.6|11431.6|11438.1|11434.1|11438.7|11434.1|11434.7|11430.7|6
1648122780000|2022-03-24 11:53:00|11438.2|11434.2|11437.1|11433.1|11438.2|11434.2|11437.1|11433.1|1
1648122790000|2022-03-24 11:53:10|11438|11434|11437.1|11433.1|11440.6|11436.6|11437.1|11433.1|8
1648122800000|2022-03-24 11:53:20|11434.9|11430.9|11440.5|11436.5|11440.6|11436.6|11430.1|11425.7|16
1648122810000|2022-03-24 11:53:30|11440.6|11436.6|11440.5|11436.5|11441.1|11437.1|11437.1|11432.6|3
1648122820000|2022-03-24 11:53:40|11438.2|11434.2|11439.1|11435.1|11440.6|11436.6|11437.6|11433.6|2
1648122830000|2022-03-24 11:53:50|11439|11435|11455.8|11451.8|11457.9|11452.7|11437.6|11433.6|93
1648122840000|2022-03-24 11:54:00|11456.8|11452.8|11455.3|11451.3|11458.5|11454.5|11449.7|11445.7|31
1648122850000|2022-03-24 11:54:10|11453|11449|11448.5|11444.5|11453.2|11449|11445.8|11441.8|36
1648122860000|2022-03-24 11:54:20|11447.9|11443.9|11455.9|11451.9|11456.9|11452.9|11447.9|11442.5|25
1648122870000|2022-03-24 11:54:30|11455.4|11451.4|11448.5|11444.5|11455.4|11451.4|11447.9|11443.9|22
1648122880000|2022-03-24 11:54:40|11448.1|11444.1|11447.8|11443.8|11450.9|11446.9|11444.9|11440.9|13
1648122890000|2022-03-24 11:54:50|11447.2|11443.2|11452.9|11448.9|11452.9|11448.9|11446.4|11442.4|7
1648122900000|2022-03-24 11:55:00|11454.4|11450.4|11454.8|11450.8|11454.8|11450.8|11451.9|11447.9|13
1648122910000|2022-03-24 11:55:10|11455.3|11451.3|11467.6|11463.6|11467.6|11463.6|11453.8|11449.8|79
1648122920000|2022-03-24 11:55:20|11468.9|11464.9|11464.1|11460.1|11470.5|11466.5|11464.1|11460.1|49
1648122930000|2022-03-24 11:55:30|11464.6|11460.6|11465.7|11461.7|11467.6|11463.6|11462.7|11458.7|22
1648122940000|2022-03-24 11:55:40|11467.5|11463.5|11466.6|11462.6|11470.1|11466.1|11466.2|11462.1|26
1648122950000|2022-03-24 11:55:50|11466.7|11462.7|11464.2|11460.2|11468.1|11464.1|11464.2|11460.2|8
1648122960000|2022-03-24 11:56:00|11463.7|11459.7|11464.2|11460.2|11464.2|11460.2|11463.7|11459.7|3
1648122970000|2022-03-24 11:56:10|11463.7|11459.7|11454.2|11450.2|11464.6|11460.6|11452.3|11448.3|84
1648122980000|2022-03-24 11:56:20|11455.6|11451.6|11463.4|11459.4|11467.2|11463.2|11455.3|11451.3|13
1648122990000|2022-03-24 11:56:30|11464.3|11460.3|11459.2|11455.2|11464.3|11460.3|11459.2|11455.2|7
1648123000000|2022-03-24 11:56:40|11457.9|11453.9|11464.2|11460.2|11465.2|11461.2|11456.8|11452.8|14
1648123010000|2022-03-24 11:56:50|11464.7|11460.7|11466.7|11462.7|11467.2|11463.2|11463.9|11459.9|6
1648123020000|2022-03-24 11:57:00|11465.8|11461.8|11465.2|11461.2|11467.2|11463.2|11460.4|11456.4|17
1648123030000|2022-03-24 11:57:10|11464.3|11460.3|11467.2|11463.2|11469.1|11464.2|11464.2|11460.2|16
1648123040000|2022-03-24 11:57:20|11467.7|11463.7|11470.2|11466.2|11471.2|11467.2|11467.7|11463.7|22
1648123050000|2022-03-24 11:57:30|11467.4|11463.4|11467.2|11463.2|11469.2|11465.2|11466.2|11462.2|17
1648123060000|2022-03-24 11:57:40|11466.2|11462.2|11465.8|11461.8|11467.8|11463.8|11464.3|11460.3|19
1648123070000|2022-03-24 11:57:50|11466.8|11462.8|11465.8|11461.8|11466.8|11462.8|11465.3|11461.3|2
1648123080000|2022-03-24 11:58:00|11466.2|11462.2|11476.7|11472.7|11487.1|11482|11466.2|11462.2|162
1648123090000|2022-03-24 11:58:10|11474.7|11470.7|11474.8|11470.8|11479.7|11475.7|11474.2|11470.2|32
1648123100000|2022-03-24 11:58:20|11476.6|11472.6|11474.6|11470.6|11477.5|11473.5|11468.8|11464.2|28
1648123110000|2022-03-24 11:58:30|11474.7|11470.7|11476.7|11472.7|11479.7|11475.7|11474.7|11470.7|11
1648123120000|2022-03-24 11:58:40|11476.3|11472.3|11471.8|11467.8|11476.3|11472.3|11470.2|11466.2|15
1648123130000|2022-03-24 11:58:50|11471.3|11467.3|11471.2|11467.2|11472.2|11468.2|11469.2|11465.2|12
1648123140000|2022-03-24 11:59:00|11471.6|11467.6|11474.2|11470.2|11475.2|11471.2|11468.2|11464.2|34
1648123150000|2022-03-24 11:59:10|11472.8|11468.8|11470.7|11466.7|11473.1|11469.1|11470.7|11466.7|5
1648123160000|2022-03-24 11:59:20|11468.7|11464.7|11460.7|11456.7|11468.7|11464.7|11459.2|11455.2|31
1648123170000|2022-03-24 11:59:30|11461.6|11457.6|11459.7|11455.7|11462.7|11458.7|11458.7|11454.7|12
1648123180000|2022-03-24 11:59:40|11457.2|11453.2|11455.2|11451.2|11459.2|11454.7|11452.2|11448.2|18
1648123190000|2022-03-24 11:59:50|11454.7|11450.7|11452.7|11448.7|11455.2|11451.2|11451.7|11447.7|5
1648123200000|2022-03-24 12:00:00|11452.6|11448.6|11445.2|11441.2|11454.2|11450.2|11444.2|11438.3|50
1648123210000|2022-03-24 12:00:10|11443.8|11439.8|11450.3|11446.3|11450.6|11446.6|11442.8|11438.8|27
1648123220000|2022-03-24 12:00:20|11449.8|11445.8|11448.8|11444.8|11449.8|11445.8|11444.3|11440.3|38
1648123230000|2022-03-24 12:00:30|11449.3|11445.3|11449.2|11445.2|11453.2|11449.2|11449.2|11445.2|19
1648123240000|2022-03-24 12:00:40|11448.8|11444.8|11442.3|11438.3|11449.7|11445.7|11441.8|11437.8|35
1648123250000|2022-03-24 12:00:50|11441.9|11437.9|11438.4|11434.4|11441.9|11437.9|11434.3|11430.3|41
1648123260000|2022-03-24 12:01:00|11437.9|11433.9|11436.4|11432.4|11442.4|11438.4|11430.9|11426.9|42
1648123270000|2022-03-24 12:01:10|11437.3|11433.3|11438.4|11434.4|11438.4|11434.4|11436|11432|11
1648123280000|2022-03-24 12:01:20|11439.7|11435.7|11434.9|11430.9|11439.7|11435.7|11432.9|11428.9|32
1648123290000|2022-03-24 12:01:30|11433.9|11429.9|11436.4|11432.4|11436.4|11432.4|11433.4|11429.4|5
1648123300000|2022-03-24 12:01:40|11436.3|11432.3|11431.9|11427.9|11436.4|11432.4|11430.9|11426.9|29
1648123310000|2022-03-24 12:01:50|11431.5|11427.5|11432|11428|11432.4|11428.4|11423|11419|76
1648123320000|2022-03-24 12:02:00|11431.6|11427.6|11425|11421|11433|11429|11424|11420|77
1648123330000|2022-03-24 12:02:10|11425.1|11421.1|11436.5|11432.5|11438|11434|11424.7|11420.7|45
1648123340000|2022-03-24 12:02:20|11437.5|11433.5|11440.4|11436.4|11442.5|11438.5|11433.6|11429.6|50
1648123350000|2022-03-24 12:02:30|11440.5|11436.5|11440|11436|11441.9|11437.9|11439.9|11435.9|12
1648123360000|2022-03-24 12:02:40|11440.4|11436.4|11443.4|11439.4|11444.9|11440.9|11439.4|11435.4|26
1648123370000|2022-03-24 12:02:50|11444.3|11440.3|11453.8|11449.8|11455.3|11451.3|11442.9|11438.9|50
1648123380000|2022-03-24 12:03:00|11453.3|11449.3|11450.8|11446.8|11454.3|11450.3|11450.3|11446.3|17
1648123390000|2022-03-24 12:03:10|11448.6|11444.6|11451.8|11447.8|11454.3|11450.3|11448.6|11444.6|29
1648123400000|2022-03-24 12:03:20|11450.9|11446.9|11445.8|11441.8|11450.9|11446.9|11443.8|11437.4|20
1648123410000|2022-03-24 12:03:30|11445.4|11441.4|11455.2|11451.2|11455.3|11451.3|11445.3|11441.3|24
1648123420000|2022-03-24 12:03:40|11457|11453|11456.7|11452.7|11457.7|11453.7|11456.7|11452.7|19
1648123430000|2022-03-24 12:03:50|11455.9|11451.9|11457.2|11453.2|11457.2|11453.2|11455.8|11451.8|14
1648123440000|2022-03-24 12:04:00|11456.7|11452.7|11452.9|11448.9|11456.7|11452.7|11451.9|11447.9|25
1648123450000|2022-03-24 12:04:10|11453.3|11449.3|11460.2|11456.2|11461.2|11457.2|11450.9|11446.9|37
1648123460000|2022-03-24 12:04:20|11458.9|11454.9|11459.7|11455.7|11459.7|11455.7|11457.2|11453.2|26
1648123470000|2022-03-24 12:04:30|11460.2|11456.2|11467.1|11463.1|11470.6|11466.6|11460.2|11456.2|71
1648123480000|2022-03-24 12:04:40|11467.2|11463.2|11467.1|11463.1|11467.2|11463.2|11467.1|11463.1|2
1648123490000|2022-03-24 12:04:50|11466.7|11462.7|11471.6|11467.6|11471.6|11467.6|11466.6|11462.6|19
1648123500000|2022-03-24 12:05:00|11472.1|11468.1|11468.7|11464.7|11472.6|11468.6|11468.2|11464.2|18
1648123510000|2022-03-24 12:05:10|11468.6|11464.6|11458.2|11454.2|11468.6|11464.6|11455.7|11451.7|109
1648123520000|2022-03-24 12:05:20|11457.3|11453.3|11457.2|11453.2|11457.7|11453.7|11454.2|11450.2|21
1648123530000|2022-03-24 12:05:30|11456.8|11452.8|11457.3|11453.3|11457.3|11453.3|11454.2|11450.2|21
1648123540000|2022-03-24 12:05:40|11457.4|11453.4|11462.6|11458.6|11463.1|11459.1|11457.4|11453.4|21
1648123550000|2022-03-24 12:05:50|11459.2|11455.2|11459.2|11455.2|11459.7|11455.7|11458.7|11454.7|8
1648123560000|2022-03-24 12:06:00|11459.7|11455.7|11458.7|11454.7|11459.7|11455.7|11457.4|11453.4|1
1648123570000|2022-03-24 12:06:10|11458.2|11454.2|11456.2|11452.2|11458.2|11454.2|11454.7|11450.7|22
1648123580000|2022-03-24 12:06:20|11455.3|11451.3|11456.7|11452.7|11456.7|11452.7|11453.7|11449.7|8
1648123590000|2022-03-24 12:06:30|11456.6|11452.6|11456.7|11452.7|11456.7|11452.7|11452.7|11448.7|10
1648123600000|2022-03-24 12:06:40|11456.6|11452.6|11450.3|11446.3|11456.6|11452.6|11449.7|11445.7|15
1648123610000|2022-03-24 12:06:50|11452|11448|11450.3|11446.3|11453.7|11449.7|11450.3|11446.3|5
1648123620000|2022-03-24 12:07:00|11450.7|11446.7|11451.2|11447.2|11451.2|11447.2|11450.3|11446.3|4
1648123630000|2022-03-24 12:07:10|11450.8|11446.8|11456.3|11452.3|11456.8|11452.8|11448.8|11444.8|11
1648123640000|2022-03-24 12:07:20|11456.7|11452.7|11452.3|11448.3|11457.8|11453.8|11451.3|11447.3|7
1648123650000|2022-03-24 12:07:30|11453.3|11449.3|11464.2|11460.2|11465.2|11461.2|11453.3|11449.3|24
1648123660000|2022-03-24 12:07:40|11463.7|11459.7|11464.2|11460.2|11464.7|11460.7|11462.7|11458.7|6
1648123670000|2022-03-24 12:07:50|11465.2|11461.2|11461.2|11457.2|11470.7|11466.7|11460.2|11456.2|40
1648123680000|2022-03-24 12:08:00|11462.2|11458.2|11461.2|11457.2|11464.2|11460.2|11461.2|11457.2|5
1648123690000|2022-03-24 12:08:10|11461.7|11457.7|11456.8|11452.8|11461.7|11457.7|11456.8|11452.8|6
1648123700000|2022-03-24 12:08:20|11457.2|11453.2|11461.2|11457.2|11461.2|11457.2|11457.2|11453.2|6
1648123710000|2022-03-24 12:08:30|11462.1|11458.1|11459.7|11455.7|11462.2|11458.2|11459.3|11455.3|14
1648123720000|2022-03-24 12:08:40|11459.8|11455.8|11458.8|11454.8|11461.2|11457.2|11458.2|11454.2|13
1648123730000|2022-03-24 12:08:50|11458.7|11454.7|11453.3|11449.3|11459.1|11455.1|11452.7|11448.7|21
1648123740000|2022-03-24 12:09:00|11453.8|11449.8|11451.3|11447.3|11456.8|11452.8|11451.3|11447.3|20
1648123750000|2022-03-24 12:09:10|11450.8|11446.8|11444.5|11440.5|11450.8|11446.8|11440.6|11436.6|52
1648123760000|2022-03-24 12:09:20|11444|11440|11444|11440|11448.3|11444.3|11444|11440|15
1648123770000|2022-03-24 12:09:30|11444.9|11440.9|11440.4|11436.4|11445.9|11441.9|11438.9|11434.9|23
1648123780000|2022-03-24 12:09:40|11439.9|11435.9|11441|11437|11444.7|11440.7|11439.4|11435.4|12
1648123790000|2022-03-24 12:09:50|11441.5|11437.5|11440.9|11436.9|11444.3|11440.3|11440.9|11436.9|11
1648123800000|2022-03-24 12:10:00|11441.4|11437.4|11441.9|11437.9|11441.9|11437.9|11441.4|11437.4|1
1648123810000|2022-03-24 12:10:10|11442.3|11438.3|11446.4|11442.4|11447.1|11443.1|11440.9|11436.9|39
1648123820000|2022-03-24 12:10:20|11446.3|11442.3|11441.4|11437.4|11446.3|11442.3|11440.9|11436.9|5
1648123830000|2022-03-24 12:10:30|11441.8|11437.8|11441.4|11437.4|11443.3|11439.3|11441.4|11437.4|4
1648123840000|2022-03-24 12:10:40|11441.2|11437.2|11442.4|11438.4|11442.4|11438.4|11438.4|11434.4|13
1648123850000|2022-03-24 12:10:50|11441.4|11437.4|11441.9|11437.9|11445|11441|11441.4|11437.4|17
1648123860000|2022-03-24 12:11:00|11441.4|11437.4|11443.4|11439.4|11443.4|11439.4|11439.4|11435.4|5
1648123870000|2022-03-24 12:11:10|11443.9|11439.9|11445.3|11441.3|11445.3|11441.3|11443.4|11439.4|6
1648123880000|2022-03-24 12:11:20|11445.4|11441.4|11445.9|11441.9|11449.3|11445.3|11439.9|11435.9|26
1648123890000|2022-03-24 12:11:30|11446.4|11442.4|11443.9|11439.9|11449.4|11445.4|11442.5|11438.5|14
1648123900000|2022-03-24 12:11:40|11444.3|11440.3|11442.4|11438.4|11449.4|11445.4|11442.4|11438.4|18
1648123910000|2022-03-24 12:11:50|11442.8|11438.8|11442.4|11438.4|11443.9|11439.9|11442.4|11438.4|3
1648123920000|2022-03-24 12:12:00|11442.8|11438.8|11437.5|11433.5|11444.4|11440.4|11436.1|11432.1|31
1648123930000|2022-03-24 12:12:10|11437|11433|11425.1|11421.1|11437|11433|11425.1|11421.1|72
1648123940000|2022-03-24 12:12:20|11424.1|11420.1|11424.7|11420.7|11426|11422|11419.7|11415.7|48
1648123950000|2022-03-24 12:12:30|11426.9|11422.9|11426.6|11422.6|11429|11425|11425.7|11421.7|35
1648123960000|2022-03-24 12:12:40|11427.9|11423.9|11424.7|11420.7|11428.5|11424.5|11420.7|11416.7|48
1648123970000|2022-03-24 12:12:50|11425.7|11421.7|11425.2|11421.2|11425.7|11421.7|11421.7|11417.7|16
1648123980000|2022-03-24 12:13:00|11423.8|11419.8|11426.2|11422.2|11431|11427|11423.7|11419.7|46
1648123990000|2022-03-24 12:13:10|11426.6|11422.6|11428.1|11424.1|11428.1|11424.1|11423.2|11419.2|33
1648124000000|2022-03-24 12:13:20|11428.5|11424.5|11430.7|11426.7|11431.6|11427.6|11428.1|11424.1|18
1648124010000|2022-03-24 12:13:30|11431.1|11427.1|11424.7|11420.7|11431.6|11427.6|11424.7|11420.7|20
1648124020000|2022-03-24 12:13:40|11425.1|11421.1|11416.8|11412.8|11430.7|11426.7|11416.3|11412.3|81
1648124030000|2022-03-24 12:13:50|11417.3|11413.3|11417.3|11413.3|11419.5|11415.5|11416.8|11412.8|26
1648124040000|2022-03-24 12:14:00|11416.8|11412.8|11417.8|11413.8|11419.3|11415.3|11416.8|11412.8|23
1648124050000|2022-03-24 12:14:10|11418.2|11414.2|11422.3|11418.3|11423.2|11419.2|11417.8|11413.8|39
1648124060000|2022-03-24 12:14:20|11420.3|11416.3|11416.8|11412.8|11420.8|11416.8|11416.7|11412.7|29
1648124070000|2022-03-24 12:14:30|11418.3|11414.3|11419.8|11415.8|11419.8|11415.8|11417.3|11413.3|4
1648124080000|2022-03-24 12:14:40|11420.2|11416.2|11418.2|11414.2|11420.2|11416.2|11415.3|11411.3|40
1648124090000|2022-03-24 12:14:50|11419.5|11415.5|11418.8|11414.8|11419.7|11415.7|11417.3|11413.3|22
1648124100000|2022-03-24 12:15:00|11418.3|11414.3|11415.8|11411.8|11419.3|11415.3|11413.3|11409.3|43
1648124110000|2022-03-24 12:15:10|11415.3|11411.3|11415.8|11411.8|11416.3|11412.3|11414.8|11410.8|3
1648124120000|2022-03-24 12:15:20|11415.3|11411.3|11415.3|11411.3|11415.8|11411.8|11415.3|11411.3|0
1648124130000|2022-03-24 12:15:30|11415.8|11411.8|11414.8|11410.8|11415.8|11411.8|11414.8|11410.8|5
1648124140000|2022-03-24 12:15:40|11415.3|11411.3|11414.1|11410.1|11416.3|11412.3|11411.8|11407.8|12
1648124150000|2022-03-24 12:15:50|11414.3|11410.3|11416.3|11412.3|11416.3|11412.3|11412.8|11408.8|10
1648124160000|2022-03-24 12:16:00|11415.3|11411.3|11414.3|11410.3|11417.3|11413.3|11410.9|11406.9|59
1648124170000|2022-03-24 12:16:10|11413.7|11409.7|11416.4|11412.4|11416.9|11412.9|11407.5|11403.5|137
1648124180000|2022-03-24 12:16:20|11416.3|11412.3|11425.8|11421.8|11425.8|11421.8|11413.4|11409.4|40
1648124190000|2022-03-24 12:16:30|11426.6|11422.6|11416.9|11412.9|11429.8|11425.8|11415.9|11411.9|27
1648124200000|2022-03-24 12:16:40|11417.3|11413.3|11417.9|11413.9|11421.3|11417.3|11416.9|11412.9|12
1648124210000|2022-03-24 12:16:50|11418.3|11414.3|11424.4|11420.4|11424.4|11420.4|11418.3|11414.3|9
1648124220000|2022-03-24 12:17:00|11423.8|11419.8|11421.4|11417.4|11423.8|11419.8|11420.9|11416.9|6
1648124230000|2022-03-24 12:17:10|11421.8|11417.8|11419.9|11415.9|11430.3|11426.3|11417.4|11413.4|93
1648124240000|2022-03-24 12:17:20|11419|11415|11419.9|11415.9|11421.4|11417.4|11419|11415|15
1648124250000|2022-03-24 12:17:30|11421.9|11417.9|11428.4|11424.4|11428.4|11424.4|11421.9|11417.9|25
1648124260000|2022-03-24 12:17:40|11429.4|11425.4|11431.8|11427.8|11433.3|11429.3|11425.9|11421.9|35
1648124270000|2022-03-24 12:17:50|11431.2|11427.2|11431.8|11427.8|11435.3|11431.3|11430.3|11426.3|20
1648124280000|2022-03-24 12:18:00|11432.2|11428.2|11429.6|11425.6|11436.7|11432.7|11428.1|11424.1|32
1648124290000|2022-03-24 12:18:10|11430.1|11426.1|11431.1|11427.1|11431.1|11427.1|11427.8|11423.8|68
1648124300000|2022-03-24 12:18:20|11430.6|11426.6|11426.1|11422.1|11431.1|11427.1|11426.1|11422.1|23
1648124310000|2022-03-24 12:18:30|11426.6|11422.6|11425.4|11421.4|11426.6|11422.6|11420.6|11416.6|14
1648124320000|2022-03-24 12:18:40|11425.6|11421.6|11425.1|11421.1|11426.4|11422.4|11423.1|11419.1|1
1648124330000|2022-03-24 12:18:50|11424.7|11420.7|11423.1|11419.1|11426|11422|11422.6|11418.6|10
1648124340000|2022-03-24 12:19:00|11424.6|11420.6|11422.1|11418.1|11426.1|11422.1|11420.6|11416.6|11
1648124350000|2022-03-24 12:19:10|11421.5|11417.5|11420.6|11416.6|11424.5|11420.5|11419.6|11415.6|33
1648124360000|2022-03-24 12:19:20|11421.9|11417.9|11419.2|11415.2|11422|11418|11419.2|11415.2|7
1648124370000|2022-03-24 12:19:30|11418.6|11414.6|11422.6|11418.6|11423|11419|11417.1|11413.1|20
1648124380000|2022-03-24 12:19:40|11421.6|11417.6|11419.6|11415.6|11423.1|11419.1|11418.1|11414.1|30
1648124390000|2022-03-24 12:19:50|11421.4|11417.4|11428.5|11424.5|11439.9|11435.9|11421.4|11417.4|64
1648124400000|2022-03-24 12:20:00|11429|11425|11427.4|11423.4|11430|11426|11425.6|11421.6|21
1648124410000|2022-03-24 12:20:10|11427.9|11423.9|11430|11426|11433.4|11429.4|11427.9|11423.9|10
1648124420000|2022-03-24 12:20:20|11429.9|11425.9|11427.5|11423.5|11429.9|11425.9|11426|11422|6
1648124430000|2022-03-24 12:20:30|11427|11423|11436.4|11432.4|11441.4|11437.4|11427|11423|79
1648124440000|2022-03-24 12:20:40|11436.9|11432.9|11433.4|11429.4|11436.9|11432.9|11433.4|11429.4|13
1648124450000|2022-03-24 12:20:50|11433|11429|11425.4|11421.4|11433.9|11429.9|11425.4|11421.4|16
1648124460000|2022-03-24 12:21:00|11426.3|11422.3|11425.3|11421.3|11430.2|11426.2|11424.4|11420.4|24
1648124470000|2022-03-24 12:21:10|11425.4|11421.4|11427.9|11423.9|11427.9|11423.9|11425.4|11421.4|4
1648124480000|2022-03-24 12:21:20|11427.4|11423.4|11425.4|11421.4|11427.6|11423.6|11424.9|11420.9|23
1648124490000|2022-03-24 12:21:30|11424.2|11420.2|11419.4|11415.4|11424.2|11420.2|11418.9|11414.9|21
1648124500000|2022-03-24 12:21:40|11419.9|11415.9|11414.9|11410.9|11420.3|11416.3|11414.9|11410.9|45
1648124510000|2022-03-24 12:21:50|11415.4|11411.4|11414|11410|11417.5|11413.5|11414|11410|25
1648124520000|2022-03-24 12:22:00|11413.1|11409.1|11413.5|11409.5|11414.9|11410.9|11411.5|11407.5|27
1648124530000|2022-03-24 12:22:10|11413|11409|11414.4|11410.4|11414.4|11410.4|11411.5|11407.5|7
1648124540000|2022-03-24 12:22:20|11414.5|11410.5|11417|11413|11417.9|11413.9|11414.5|11410.5|10
1648124550000|2022-03-24 12:22:30|11416.5|11412.5|11415.4|11411.4|11417.9|11413.9|11414.9|11410.9|5
1648124560000|2022-03-24 12:22:40|11416.4|11412.4|11417.9|11413.9|11417.9|11413.9|11415.5|11411.5|3
1648124570000|2022-03-24 12:22:50|11417.4|11413.4|11411|11407|11417.9|11413.9|11411|11407|28
1648124580000|2022-03-24 12:23:00|11410.5|11406.5|11410.6|11406.6|11411|11407|11409.1|11405.1|30
1648124590000|2022-03-24 12:23:10|11411|11407|11415.4|11411.4|11415.5|11411.5|11411|11407|26
1648124600000|2022-03-24 12:23:20|11414.9|11410.9|11418|11414|11418|11414|11414.9|11410.9|47
1648124610000|2022-03-24 12:23:30|11417.9|11413.9|11418|11414|11418.5|11414.5|11417.9|11413.9|12
1648124620000|2022-03-24 12:23:40|11417.5|11413.5|11417.9|11413.9|11418.5|11414.5|11413.6|11409.6|90
1648124630000|2022-03-24 12:23:50|11418.3|11414.3|11417.9|11413.9|11418.4|11414.4|11417.5|11413.5|7
1648124640000|2022-03-24 12:24:00|11417.8|11413.8|11411|11407|11417.8|11413.8|11410.5|11406.5|20
1648124650000|2022-03-24 12:24:10|11412|11408|11409|11405|11412|11408|11408.5|11404.5|14
1648124660000|2022-03-24 12:24:20|11408.5|11404.5|11423.2|11419.2|11425|11421|11408|11404|137
1648124670000|2022-03-24 12:24:30|11422.7|11418.7|11423.2|11419.2|11424.6|11420.6|11420.7|11416.7|26
1648124680000|2022-03-24 12:24:40|11422.2|11418.2|11429.1|11425.1|11431.5|11427.5|11420.7|11416.7|25
1648124690000|2022-03-24 12:24:50|11428.2|11424.2|11427.1|11423.1|11429.5|11425.5|11426.1|11422.1|13
1648124700000|2022-03-24 12:25:00|11427.7|11423.7|11428.1|11424.1|11435.5|11431.5|11427.6|11423.6|40
1648124710000|2022-03-24 12:25:10|11427.6|11423.6|11423.1|11419.1|11430.1|11426.1|11423.1|11419.1|24
1648124720000|2022-03-24 12:25:20|11423.5|11419.5|11415.7|11411.7|11423.6|11419.6|11415.1|11411.1|39
1648124730000|2022-03-24 12:25:30|11415.6|11411.6|11419.7|11415.7|11420.2|11416.2|11414.8|11410.8|21
1648124740000|2022-03-24 12:25:40|11418.1|11414.1|11420.6|11416.6|11420.6|11416.6|11415.2|11411.2|20
1648124750000|2022-03-24 12:25:50|11418.8|11414.8|11420.7|11416.7|11423.6|11419.6|11418.1|11414.1|20
1648124760000|2022-03-24 12:26:00|11420.2|11416.2|11420|11416|11420.7|11416.7|11419|11415|1
1648124770000|2022-03-24 12:26:10|11419.5|11415.5|11419|11415|11420|11416|11419|11415|4
1648124780000|2022-03-24 12:26:20|11420.3|11416.3|11423|11419|11423.4|11419.4|11420.3|11416.3|3
1648124790000|2022-03-24 12:26:30|11422.5|11418.5|11419.4|11415.4|11422.5|11418.5|11417.5|11413.5|13
1648124800000|2022-03-24 12:26:40|11421.6|11417.6|11419|11415|11423.4|11419.4|11419|11415|6
1648124810000|2022-03-24 12:26:50|11417.6|11413.6|11418.5|11414.5|11421.5|11417.5|11416.5|11412.5|29
1648124820000|2022-03-24 12:27:00|11417.1|11413.1|11420|11416|11420|11416|11416.5|11412.5|8
1648124830000|2022-03-24 12:27:10|11420.4|11416.4|11419|11415|11421.9|11417.9|11417|11413|22
1648124840000|2022-03-24 12:27:20|11418.5|11414.5|11419|11415|11419|11415|11418.5|11414.5|4
1648124850000|2022-03-24 12:27:30|11418.5|11414.5|11417.5|11413.5|11418.5|11414.5|11417.5|11413.5|5
1648124860000|2022-03-24 12:27:40|11416.5|11412.5|11416.5|11412.5|11417|11413|11415.6|11411.6|6
1648124870000|2022-03-24 12:27:50|11416.7|11412.7|11419.4|11415.4|11425.9|11421.9|11416.7|11412.7|42
1648124880000|2022-03-24 12:28:00|11419.9|11415.9|11423|11419|11424.9|11420.9|11419.5|11415.5|12
1648124890000|2022-03-24 12:28:10|11424|11420|11419.3|11415.3|11424|11420|11419.3|11415.3|11
1648124900000|2022-03-24 12:28:20|11418.9|11414.9|11419.3|11415.3|11419.3|11415.3|11418.9|11414.9|0
1648124910000|2022-03-24 12:28:30|11419.4|11415.4|11421.3|11417.3|11421.8|11417.8|11419.4|11415.4|6
1648124920000|2022-03-24 12:28:40|11421.1|11417.1|11412.5|11408.5|11421.1|11417.1|11411.5|11407.5|28
1648124930000|2022-03-24 12:28:50|11413|11409|11413.4|11409.4|11415|11411|11411.7|11407.7|10
1648124940000|2022-03-24 12:29:00|11413.9|11409.9|11415.3|11411.3|11416.4|11412.4|11412.4|11408.4|44
1648124950000|2022-03-24 12:29:10|11417.8|11413.8|11416.3|11412.3|11418.3|11414.3|11415.8|11411.8|4
1648124960000|2022-03-24 12:29:20|11415.9|11411.9|11415.4|11411.4|11416.4|11412.4|11412.9|11408.9|26
1648124980000|2022-03-24 12:29:40|11414.9|11410.9|11419.8|11415.8|11419.9|11415.9|11414.9|11410.9|39
1648124990000|2022-03-24 12:29:50|11419.9|11415.9|11420.4|11416.4|11420.4|11416.4|11418.9|11414.9|7
1648125000000|2022-03-24 12:30:00|11421.8|11417.8|11424.3|11420.3|11425.3|11421.3|11420.8|11416.8|13
1648125010000|2022-03-24 12:30:10|11424.8|11420.8|11424.3|11420.3|11425.3|11421.3|11424.3|11420.3|4
1648125020000|2022-03-24 12:30:20|11425.3|11421.3|11428.3|11424.3|11428.8|11424.8|11423.9|11419.9|26
1648125030000|2022-03-24 12:30:30|11428.8|11424.8|11427.8|11423.8|11431.3|11427.3|11427.3|11423.3|20
1648125040000|2022-03-24 12:30:40|11428.3|11424.3|11428.3|11424.3|11431.3|11427.3|11423.8|11419.8|10
1648125050000|2022-03-24 12:30:50|11427|11423|11428.3|11424.3|11428.8|11424.8|11426.9|11422.9|8
1648125060000|2022-03-24 12:31:00|11427.9|11423.9|11428.3|11424.3|11428.3|11424.3|11427.9|11423.9|1
1648125070000|2022-03-24 12:31:10|11427.9|11423.9|11428.8|11424.8|11429.8|11425.8|11427.4|11423.4|5
1648125080000|2022-03-24 12:31:20|11428.3|11424.3|11421.8|11417.8|11428.3|11424.3|11418.3|11414.3|58
1648125090000|2022-03-24 12:31:30|11420.9|11416.9|11424.9|11420.9|11425.4|11421.4|11419.8|11415.8|24
1648125100000|2022-03-24 12:31:40|11424.4|11420.4|11422.4|11418.4|11424.4|11420.4|11421.9|11417.9|3
1648125110000|2022-03-24 12:31:50|11421.4|11417.4|11418.4|11414.4|11421.9|11417.9|11418.4|11414.4|54
1648125120000|2022-03-24 12:32:00|11418.9|11414.9|11418.9|11414.9|11419.9|11415.9|11416|11412|20
1648125130000|2022-03-24 12:32:10|11419.4|11415.4|11417.4|11413.4|11419.4|11415.4|11417|11413|13
1648125140000|2022-03-24 12:32:20|11417.9|11413.9|11426.7|11422.7|11428.7|11424.7|11417.9|11413.9|26
1648125150000|2022-03-24 12:32:30|11426.8|11422.8|11425.9|11421.9|11428.3|11424.3|11425.3|11421.3|18
1648125160000|2022-03-24 12:32:40|11426.3|11422.3|11432.3|11428.3|11438.2|11434.2|11426.3|11422.3|42
1648125170000|2022-03-24 12:32:50|11431.5|11427.5|11430.1|11426.1|11431.5|11427.5|11429.2|11425.2|8
1648125180000|2022-03-24 12:33:00|11431.2|11427.2|11425.8|11421.8|11434.2|11430.2|11425.8|11421.8|24
1648125190000|2022-03-24 12:33:10|11426.7|11422.7|11424.8|11420.8|11426.8|11422.8|11424.8|11420.8|6
1648125200000|2022-03-24 12:33:20|11424.7|11420.7|11429.8|11425.8|11429.8|11425.8|11422.8|11418.8|15
1648125210000|2022-03-24 12:33:30|11430.2|11426.2|11428.2|11424.2|11430.3|11426.3|11427.8|11423.8|5
1648125220000|2022-03-24 12:33:40|11427.7|11423.7|11428.4|11424.4|11430.8|11426.8|11425|11421|31
1648125230000|2022-03-24 12:33:50|11428|11424|11428.4|11424.4|11428.4|11424.4|11427.9|11423.9|3
1648125240000|2022-03-24 12:34:00|11427.8|11423.8|11440.2|11436.2|11441.7|11437.7|11427.8|11423.8|42
1648125250000|2022-03-24 12:34:10|11439.8|11435.8|11439.3|11435.3|11440.2|11436.2|11436.8|11432.8|15
1648125260000|2022-03-24 12:34:20|11439.2|11435.2|11437.3|11433.3|11439.3|11435.3|11436.3|11432.3|9
1648125270000|2022-03-24 12:34:30|11437.7|11433.7|11446.7|11442.7|11446.8|11442.8|11437.7|11433.7|43
1648125280000|2022-03-24 12:34:40|11446.3|11442.3|11442|11438|11446.3|11442.3|11440.9|11436.9|50
1648125290000|2022-03-24 12:34:50|11442.4|11438.4|11443.8|11439.8|11443.8|11439.8|11440.5|11436.5|30
1648125300000|2022-03-24 12:35:00|11442.9|11438.9|11443.3|11439.3|11444.3|11440.3|11441.9|11437.9|7
1648125310000|2022-03-24 12:35:10|11443.9|11439.9|11456.7|11452.7|11457.2|11453.2|11443.9|11439.9|67
1648125320000|2022-03-24 12:35:20|11457.1|11453.1|11457.3|11453.3|11458.7|11454.7|11454.3|11450.3|61
1648125330000|2022-03-24 12:35:30|11456.8|11452.8|11456.3|11452.3|11458.2|11454.2|11455.8|11451.8|22
1648125340000|2022-03-24 12:35:40|11455.8|11451.8|11457.3|11453.3|11457.3|11453.3|11451.9|11447.9|24
1648125350000|2022-03-24 12:35:50|11457.7|11453.7|11456.8|11452.8|11459.3|11455.3|11456.3|11452.3|40
1648125360000|2022-03-24 12:36:00|11457.3|11453.3|11456.8|11452.8|11459.2|11455.2|11456.5|11452.5|15
1648125370000|2022-03-24 12:36:10|11456.4|11452.4|11450|11446|11456.4|11452.4|11449|11445|18
1648125380000|2022-03-24 12:36:20|11449.5|11445.5|11448|11444|11449.5|11445.5|11446.5|11442.5|19
1648125390000|2022-03-24 12:36:30|11448.5|11444.5|11446|11442|11448.5|11444.5|11442|11438|15
1648125400000|2022-03-24 12:36:40|11446.8|11442.8|11438.5|11434.5|11448.9|11444.9|11438.5|11434.5|44
1648125410000|2022-03-24 12:36:50|11438|11434|11448.4|11444.4|11448.4|11444.4|11438|11434|22
1648125420000|2022-03-24 12:37:00|11446.9|11442.9|11445.4|11441.4|11448.4|11444.4|11444.4|11440.4|18
1648125430000|2022-03-24 12:37:10|||||||||1
1648125440000|2022-03-24 12:37:20|11445.3|11441.3|11441.4|11437.4|11445.3|11441.3|11438.9|11434.9|22
1648125450000|2022-03-24 12:37:30|11441.9|11437.9|11441.5|11437.5|11444.9|11440.9|11441.5|11437.5|13
1648125460000|2022-03-24 12:37:40|11441.9|11437.9|11437.5|11433.5|11442|11438|11437.5|11433.5|15
1648125470000|2022-03-24 12:37:50|11437.9|11433.9|11438|11434|11440.5|11436.5|11437|11433|27
1648125480000|2022-03-24 12:38:00|11438.4|11434.4|11439.4|11435.4|11441|11437|11438.1|11434.1|7
1648125490000|2022-03-24 12:38:10|11439|11435|11437.5|11433.5|11439|11435|11437.5|11433.5|3
1648125500000|2022-03-24 12:38:20|11438|11434|11438|11434|11438.5|11434.5|11438|11434|1
1648125510000|2022-03-24 12:38:30|11436.2|11432.2|11440|11436|11440|11436|11434.5|11430.5|16
1648125520000|2022-03-24 12:38:40|11439.1|11435.1|11426.6|11422.6|11439.1|11435.1|11423.2|11419.2|34
1648125530000|2022-03-24 12:38:50|11427.9|11423.9|11426.6|11422.6|11430.6|11426.6|11426.1|11422.1|26
1648125540000|2022-03-24 12:39:00|11426.2|11422.2|11430|11426|11431|11427|11425.6|11421.6|21
1648125550000|2022-03-24 12:39:10|11430.4|11426.4|11431.5|11427.5|11433|11429|11428.5|11424.5|26
1648125560000|2022-03-24 12:39:20|11430.1|11426.1|11428.5|11424.5|11430.1|11426.1|11428|11424|7
1648125570000|2022-03-24 12:39:30|11428.6|11424.6|11429.5|11425.5|11431|11427|11428.6|11424.6|5
1648125580000|2022-03-24 12:39:40|11429.9|11425.9|11429|11425|11430|11426|11428.5|11424.5|3
1648125590000|2022-03-24 12:39:50|11428.5|11424.5|11428.9|11424.9|11429.4|11425.4|11428.5|11424.5|7
1648125600000|2022-03-24 12:40:00|11428.5|11424.5|11429.4|11425.4|11429.4|11425.4|11428.5|11424.5|4
1648125610000|2022-03-24 12:40:10|11428.5|11424.5|11442.3|11438.3|11442.4|11438.4|11428.4|11424.4|49
1648125620000|2022-03-24 12:40:20|11441.8|11437.8|11437.9|11433.9|11445.3|11441.3|11436.9|11432.9|33
1648125630000|2022-03-24 12:40:30|11437.4|11433.4|11445.2|11441.2|11445.2|11441.2|11437.4|11433.4|10
1648125640000|2022-03-24 12:40:40|11445.7|11441.7|11440.9|11436.9|11449.3|11445.3|11440.3|11436.3|38
1648125650000|2022-03-24 12:40:50|11440.4|11436.4|11439.4|11435.4|11440.9|11436.9|11437.9|11433.9|14
1648125660000|2022-03-24 12:41:00|11439.9|11435.9|11437.4|11433.4|11440.4|11436.4|11437.4|11433.4|5
1648125670000|2022-03-24 12:41:10|11436|11432|11436.3|11432.3|11438.4|11434.4|11433.5|11429.5|35
1648125680000|2022-03-24 12:41:20|11437.3|11433.3|11436.8|11432.8|11437.4|11433.4|11434.8|11430.8|5
1648125690000|2022-03-24 12:41:30|11437.7|11433.7|11437.3|11433.3|11439.4|11435.4|11437.3|11433.3|19
1648125700000|2022-03-24 12:41:40|11437.4|11433.4|11436.9|11432.9|11438.8|11434.8|11435.9|11431.9|40
1648125710000|2022-03-24 12:41:50|11437.4|11433.4|11438.4|11434.4|11438.9|11434.9|11435.5|11431.5|15
1648125720000|2022-03-24 12:42:00|11438.8|11434.8|11435.5|11431.5|11438.8|11434.8|11435.5|11431.5|17
1648125730000|2022-03-24 12:42:10|11436|11432|11436.5|11432.5|11438.4|11434.4|11435.5|11431.5|11
1648125740000|2022-03-24 12:42:20|11436.4|11432.4|11429|11425|11436.4|11432.4|11423.6|11419.6|71
1648125750000|2022-03-24 12:42:30|11428.5|11424.5|11428|11424|11430.5|11426.5|11424.2|11420.2|55
1648125760000|2022-03-24 12:42:40|11428.5|11424.5|11428.5|11424.5|11428.5|11424.5|11428.5|11424.5|2
1648125770000|2022-03-24 12:42:50|11430.7|11426.7|11427.5|11423.5|11432|11428|11426.1|11422.1|12
1648125780000|2022-03-24 12:43:00|11430.5|11426.5|11421.2|11417.2|11430.5|11426.5|11421.2|11417.2|38
1648125790000|2022-03-24 12:43:10|11422.1|11418.1|11415.2|11411.2|11422.1|11418.1|11414.2|11410.2|65
1648125800000|2022-03-24 12:43:20|11415.7|11411.7|11419.6|11415.6|11419.6|11415.6|11414.3|11410.3|30
1648125810000|2022-03-24 12:43:30|11418.7|11414.7|11419.7|11415.7|11420.5|11416.5|11418.7|11414.7|12
1648125820000|2022-03-24 12:43:40|11420.1|11416.1|11425.6|11421.6|11427.4|11423.4|11420.1|11416.1|40
1648125830000|2022-03-24 12:43:50|11426|11422|11429.1|11425.1|11429.6|11425.6|11425.6|11421.6|7
1648125840000|2022-03-24 12:44:00|11429.6|11425.6|11431.6|11427.6|11434.1|11430.1|11429.6|11425.6|23
1648125850000|2022-03-24 12:44:10|11431.5|11427.5|11428.6|11424.6|11431.5|11427.5|11428.1|11424.1|3
1648125860000|2022-03-24 12:44:20|11429|11425|11429.6|11425.6|11430.1|11426.1|11429|11425|2
1648125870000|2022-03-24 12:44:30|11429.4|11425.4|11425.6|11421.6|11429.4|11425.4|11425.1|11421.1|12
1648125880000|2022-03-24 12:44:40|11426.9|11422.9|11429.1|11425.1|11431.1|11427.1|11426.9|11422.9|23
1648125890000|2022-03-24 12:44:50|11430|11426|11431.1|11427.1|11431.6|11427.6|11428.6|11424.6|13
1648125900000|2022-03-24 12:45:00|11432|11428|11420.2|11416.2|11432|11428|11420.2|11416.2|23
1648125910000|2022-03-24 12:45:10|11420.1|11416.1|11423.1|11419.1|11424.1|11420.1|11418.1|11414.1|10
1648125920000|2022-03-24 12:45:20|11422.6|11418.6|11423.1|11419.1|11423.6|11419.6|11422.6|11418.6|4
1648125930000|2022-03-24 12:45:30|11421.3|11417.3|11420.6|11416.6|11421.3|11417.3|11420.6|11416.6|4
1648125940000|2022-03-24 12:45:40|11422.3|11418.3|11424.6|11420.6|11425.1|11421.1|11422.3|11418.3|11
1648125950000|2022-03-24 12:45:50|11424.1|11420.1|11426.5|11422.5|11428.1|11424.1|11424.1|11420.1|18
1648125960000|2022-03-24 12:46:00|11426|11422|11426|11422|11426.5|11422.5|11423.5|11419.5|9
1648125970000|2022-03-24 12:46:10|11425.5|11421.5|11421.6|11417.6|11425.5|11421.5|11420.6|11416.6|26
1648125980000|2022-03-24 12:46:20|11421.1|11417.1|11423.6|11419.6|11424.6|11420.6|11421.1|11417.1|3
1648125990000|2022-03-24 12:46:30|11424.6|11420.6|11421.6|11417.6|11424.6|11420.6|11421.6|11417.6|1
1648126000000|2022-03-24 12:46:40|11421.2|11417.2|11420.6|11416.6|11422|11418|11418.6|11414.6|14
1648126010000|2022-03-24 12:46:50|11421.1|11417.1|11417.1|11413.1|11421.6|11417.6|11415.6|11411.6|53
1648126020000|2022-03-24 12:47:00|11417.6|11413.6|11418.6|11414.6|11419.1|11415.1|11414.2|11410.2|19
1648126030000|2022-03-24 12:47:10|11419.6|11415.6|11422.1|11418.1|11423.5|11419.5|11419.6|11415.6|18
1648126040000|2022-03-24 12:47:20|11421.6|11417.6|11423|11419|11423|11419|11421.1|11417.1|1
1648126050000|2022-03-24 12:47:30|11423.4|11419.4|11421.1|11417.1|11423.5|11419.5|11420.1|11416.1|4
1648126060000|2022-03-24 12:47:40|11422|11418|11421.6|11417.6|11422|11418|11420.1|11416.1|2
1648126070000|2022-03-24 12:47:50|11422|11418|11420.6|11416.6|11422|11418|11420.1|11416.1|6
1648126080000|2022-03-24 12:48:00|11420.1|11416.1|11417.6|11413.6|11420.1|11416.1|11417.1|11413.1|20
1648126090000|2022-03-24 12:48:10|11416.6|11412.6|11419.6|11415.6|11419.6|11415.6|11416.6|11412.6|6
1648126100000|2022-03-24 12:48:20|11420|11416|11419.6|11415.6|11420|11416|11419.6|11415.6|4
1648126110000|2022-03-24 12:48:30|11418.2|11414.2|11423.5|11419.5|11424.3|11420.3|11416.6|11412.6|39
1648126120000|2022-03-24 12:48:40|11423.9|11419.9|11428.3|11424.3|11431.8|11427.8|11423.9|11419.9|44
1648126130000|2022-03-24 12:48:50|11427.9|11423.9|11420.6|11416.6|11427.9|11423.9|11419.6|11415.6|54
1648126140000|2022-03-24 12:49:00|11422.9|11418.9|11421.1|11417.1|11422.9|11418.9|11420.6|11416.6|15
1648126150000|2022-03-24 12:49:10|11419.2|11415.2|11418.6|11414.6|11419.2|11415.2|11417.6|11413.6|17
1648126160000|2022-03-24 12:49:20|11418.1|11414.1|11417.6|11413.6|11418.1|11414.1|11417.6|11413.6|3
1648126170000|2022-03-24 12:49:30|11418.9|11414.9|11419|11415|11419|11415|11418.9|11414.9|11
1648126180000|2022-03-24 12:49:40|11416.4|11412.4|11410.2|11406.2|11416.4|11412.4|11410.1|11406.1|95
1648126190000|2022-03-24 12:49:50|11411.2|11407.2|11412.6|11408.6|11413.2|11409.2|11411.2|11407.2|24
1648126200000|2022-03-24 12:50:00|11412.7|11408.7|11411.7|11407.7|11412.7|11408.7|11411.3|11407.3|10
1648126210000|2022-03-24 12:50:10|11410.8|11406.8|11413.2|11409.2|11413.6|11409.6|11410.8|11406.8|63
1648126220000|2022-03-24 12:50:20|11412.7|11408.7|11414.7|11410.7|11415.1|11411.1|11412.7|11408.7|6
1648126230000|2022-03-24 12:50:30|11415.6|11411.6|11421|11417|11422.5|11418.5|11415.6|11411.6|45
1648126240000|2022-03-24 12:50:40|11421.4|11417.4|11421|11417|11422.5|11418.5|11420.5|11416.5|11
1648126250000|2022-03-24 12:50:50|11420.6|11416.6|11423.5|11419.5|11426|11422|11420.5|11416.5|23
1648126260000|2022-03-24 12:51:00|11424.5|11420.5|11423.5|11419.5|11424.5|11420.5|11423.5|11419.5|12
1648126270000|2022-03-24 12:51:10|11424|11420|11421.5|11417.5|11425.8|11421.8|11419.5|11415.5|29
1648126280000|2022-03-24 12:51:20|11420.7|11416.7|11418|11414|11421.5|11417.5|11418|11414|18
1648126290000|2022-03-24 12:51:30|11418.5|11414.5|11419.5|11415.5|11422.5|11418.5|11418.1|11414.1|10
1648126300000|2022-03-24 12:51:40|11421.3|11417.3|11421.5|11417.5|11424.5|11420.5|11421.3|11417.3|12
1648126310000|2022-03-24 12:51:50|11420.7|11416.7|11422.5|11418.5|11422.5|11418.5|11420.5|11416.5|4
1648126320000|2022-03-24 12:52:00|11422|11418|11426.8|11422.8|11427.4|11423.4|11421.5|11417.5|58
1648126330000|2022-03-24 12:52:10|11427.3|11423.3|11446.5|11442.5|11448.5|11444.5|11426|11422|136
1648126340000|2022-03-24 12:52:20|11446.1|11442.1|11446.2|11442.2|11446.2|11442.2|11441.7|11437.7|45
1648126350000|2022-03-24 12:52:30|11446.1|11442.1|11448.5|11444.5|11450|11446|11445.6|11441.6|16
1648126360000|2022-03-24 12:52:40|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11444.5|11440.5|17
1648126370000|2022-03-24 12:52:50|11445.7|11441.7|11447.6|11443.6|11450|11446|11445.1|11441.1|35
1648126380000|2022-03-24 12:53:00|11447.5|11443.5|11447.5|11443.5|11448|11444|11446.6|11442.6|9
1648126390000|2022-03-24 12:53:10|11447.1|11443.1|11452|11448|11456.5|11452.5|11444.1|11440.1|107
1648126400000|2022-03-24 12:53:20|11452.5|11448.5|11445.5|11441.5|11452.5|11448.5|11445.1|11441.1|28
1648126410000|2022-03-24 12:53:30|11445.6|11441.6|11445.6|11441.6|11448.6|11444.6|11444.5|11440.5|18
1648126420000|2022-03-24 12:53:40|11446|11442|11444.6|11440.6|11446|11442|11444.1|11440.1|4
1648126430000|2022-03-24 12:53:50|11445|11441|11443.6|11439.6|11446|11442|11441.1|11437.1|18
1648126440000|2022-03-24 12:54:00|11444.1|11440.1|11444.1|11440.1|11444.6|11440.6|11442.8|11438.8|5
1648126450000|2022-03-24 12:54:10|11443.7|11439.7|11445.1|11441.1|11445.1|11441.1|11442.7|11438.7|7
1648126460000|2022-03-24 12:54:20|11445|11441|11444.6|11440.6|11445.3|11441.3|11443.6|11439.6|16
1648126470000|2022-03-24 12:54:30|11444.2|11440.2|11444.6|11440.6|11444.6|11440.6|11444.1|11440.1|2
1648126480000|2022-03-24 12:54:40|11443.8|11439.8|11446|11442|11446|11442|11441.6|11437.6|15
1648126490000|2022-03-24 12:54:50|11445.6|11441.6|11447|11443|11448|11444|11445.5|11441.5|13
1648126500000|2022-03-24 12:55:00|11445.1|11441.1|11442|11438|11445.1|11441.1|11441.6|11437.6|8
1648126510000|2022-03-24 12:55:10|11441.6|11437.6|11442|11438|11443|11439|11441.6|11437.6|8
1648126520000|2022-03-24 12:55:20|11442.5|11438.5|11448|11444|11448|11444|11442.5|11438.5|9
1648126530000|2022-03-24 12:55:30|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|9
1648126540000|2022-03-24 12:55:40|11447|11443|11447.5|11443.5|11449|11445|11447|11443|4
1648126550000|2022-03-24 12:55:50|11447|11443|11446.5|11442.5|11447|11443|11446|11442|2
1648126560000|2022-03-24 12:56:00|11447.5|11443.5|11446|11442|11447.5|11443.5|11445.5|11441.5|16
1648126570000|2022-03-24 12:56:10|11442.5|11438.5|11436.6|11432.6|11442.5|11438.5|11436.6|11432.6|39
1648126580000|2022-03-24 12:56:20|11439|11435|11438|11434|11440.5|11436.5|11437|11433|19
1648126590000|2022-03-24 12:56:30|11437|11433|11432.6|11428.6|11437.5|11433.5|11432.5|11428.5|27
1648126600000|2022-03-24 12:56:40|11432.1|11428.1|11429.9|11425.9|11432.1|11428.1|11429.5|11425.5|34
1648126610000|2022-03-24 12:56:50|11429.4|11425.4|11430|11426|11430|11426|11428.9|11424.9|3
1648126620000|2022-03-24 12:57:00|11429.9|11425.9|11433|11429|11434.5|11430.5|11429.9|11425.9|59
1648126630000|2022-03-24 12:57:10|11432.5|11428.5|11432.9|11428.9|11432.9|11428.9|11431.5|11427.5|10
1648126640000|2022-03-24 12:57:20|11433.4|11429.4|11434|11430|11434.9|11430.9|11433|11429|28
1648126650000|2022-03-24 12:57:30|11435.3|11431.3|11449.4|11445.4|11451.9|11447.9|11435.3|11431.3|106
1648126660000|2022-03-24 12:57:40|11449|11445|11452|11448|11455|11451|11448.9|11444.9|52
1648126670000|2022-03-24 12:57:50|11452.5|11448.5|11452|11448|11454.4|11450.4|11449|11445|97
1648126680000|2022-03-24 12:58:00|11451.1|11447.1|11445.4|11441.4|11452|11448|11443.9|11439.9|30
1648126690000|2022-03-24 12:58:10|11446.6|11438.6|11446|11442|11447.9|11443.9|11442.9|11438.6|77
1648126700000|2022-03-24 12:58:20|11444.4|11440.4|11446|11442|11446|11442|11443.9|11439.9|10
1648126710000|2022-03-24 12:58:30|11445.6|11441.6|11451.9|11447.9|11452.4|11448.4|11445.6|11441.6|109
1648126720000|2022-03-24 12:58:40|11452|11448|11454|11450|11455.4|11451.4|11450.1|11446.1|29
1648126730000|2022-03-24 12:58:50|11453.1|11449.1|11452.5|11448.5|11457.4|11453.4|11451.7|11447.7|55
1648126740000|2022-03-24 12:59:00|11452.1|11448.1|11445.5|11441.5|11452.1|11448.1|11445|11441|53
1648126750000|2022-03-24 12:59:10|11446|11442|11445.5|11441.5|11446|11442|11445|11441|2
1648126760000|2022-03-24 12:59:20|11445.4|11441.4|11444|11440|11446|11442|11444|11440|4
1648126770000|2022-03-24 12:59:30|11443.5|11439.5|11439.5|11435.5|11443.5|11439.5|11439|11435|24
1648126780000|2022-03-24 12:59:40|11439.1|11435.1|11439|11435|11443.4|11439.4|11439|11435|12
1648126790000|2022-03-24 12:59:50|11438.5|11434.5|11436|11432|11438.5|11434.5|11435.5|11431.5|8
1648126800000|2022-03-24 13:00:00|11436.7|11432.7|11417.2|11413.2|11437.5|11433.5|11413.7|11409.7|234
1648126810000|2022-03-24 13:00:10|11416.8|11412.8|11396.2|11392.2|11416.8|11412.8|11395.9|11391.9|244
1648126820000|2022-03-24 13:00:20|11395.7|11391.7|11391.7|11387.7|11398.7|11394.7|11389.2|11385.2|159
1648126830000|2022-03-24 13:00:30|11391.2|11387.2|11393.2|11389.2|11393.2|11389.2|11386.1|11382.1|70
1648126840000|2022-03-24 13:00:40|11392.8|11388.8|11398.1|11394.1|11401.8|11397.8|11392.7|11388.7|240
1648126850000|2022-03-24 13:00:50|11398|11394|11386.7|11382.7|11398|11394|11386.1|11382.1|120
1648126860000|2022-03-24 13:01:00|11387.1|11383.1|11390.1|11386.1|11394|11390|11387.1|11383.1|109
1648126870000|2022-03-24 13:01:10|11392.1|11388.1|11397|11393|11401.5|11397.5|11391.1|11387.1|82
1648126880000|2022-03-24 13:01:20|11396.2|11392.2|11391.5|11387.5|11399|11395|11390.5|11386.5|84
1648126890000|2022-03-24 13:01:30|11391.3|11387.3|11393.5|11389.5|11393.5|11389.5|11388.5|11384.5|58
1648126900000|2022-03-24 13:01:40|11393.9|11389.9|11390.6|11386.6|11394|11390|11389.5|11385.5|25
1648126910000|2022-03-24 13:01:50|11390.2|11386.2|11393.5|11389.5|11393.5|11389.5|11388|11384|60
1648126920000|2022-03-24 13:02:00|11394|11390|11388.5|11384.5|11397|11393|11388.5|11384.5|59
1648126930000|2022-03-24 13:02:10|11388|11384|11361.6|11357.6|11390.5|11386.5|11357.3|11353.3|408
1648126940000|2022-03-24 13:02:20|11363.5|11359.5|11371|11367|11373|11369|11363.5|11359.5|152
1648126950000|2022-03-24 13:02:30|11370.5|11366.5|11371.5|11367.5|11373|11369|11367.4|11363.4|107
1648126960000|2022-03-24 13:02:40|11372.5|11368.5|11375|11371|11375.9|11371.9|11369.5|11365.5|227
1648126970000|2022-03-24 13:02:50|11374.1|11370.1|11363.6|11359.6|11375.9|11371.9|11363.6|11359.6|191
1648126980000|2022-03-24 13:03:00|11364|11360|11359.6|11355.6|11370.5|11366.5|11357.6|11353.6|130
1648126990000|2022-03-24 13:03:10|11362.2|11358.2|11354.6|11350.6|11362.6|11358.6|11350.6|11346.6|147
1648127000000|2022-03-24 13:03:20|11356.3|11352.3|11359.4|11355.4|11361|11357|11356.3|11352.3|73
1648127010000|2022-03-24 13:03:30|11359.5|11355.5|11367.9|11363.9|11367.9|11363.9|11356.6|11352.6|98
1648127020000|2022-03-24 13:03:40|11368|11364|11368.4|11364.4|11371.3|11367.3|11364|11360|66
1648127030000|2022-03-24 13:03:50|11368|11364|11366.5|11362.5|11368|11364|11363|11359|39
1648127040000|2022-03-24 13:04:00|11365.6|11361.6|11352|11348|11366.4|11362.4|11351.6|11347.6|96
1648127050000|2022-03-24 13:04:10|11351.6|11347.6|11353.5|11349.5|11357|11353|11349.5|11345.5|89
1648127060000|2022-03-24 13:04:20|11355.4|11351.4|11355.5|11351.5|11357.1|11353.1|11354|11350|33
1648127070000|2022-03-24 13:04:30|11355|11351|11350.6|11346.6|11355|11351|11349.6|11345.6|73
1648127080000|2022-03-24 13:04:40|11350.2|11346.2|11358.9|11354.9|11359.1|11355.1|11349.1|11345.1|78
1648127090000|2022-03-24 13:04:50|11358.2|11354.2|11358.6|11354.6|11359.6|11355.6|11354|11350|60
1648127100000|2022-03-24 13:05:00|11359.5|11355.5|11359.1|11355.1|11365.6|11361.6|11355.2|11351.2|68
1648127110000|2022-03-24 13:05:10|11357.6|11353.6|11354.2|11350.2|11362|11358|11354.2|11350.2|72
1648127120000|2022-03-24 13:05:20|11355.2|11351.2|11352.3|11348.3|11355.2|11351.2|11347.2|11343.2|121
1648127130000|2022-03-24 13:05:30|11351.9|11347.9|11356.3|11352.3|11357.3|11353.3|11349.3|11345.3|80
1648127140000|2022-03-24 13:05:40|11355.9|11351.9|11348.8|11344.8|11356.1|11352.1|11347.8|11343.8|49
1648127150000|2022-03-24 13:05:50|11348.3|11344.3|11347.3|11343.3|11348.8|11344.8|11343.8|11339.8|80
1648127160000|2022-03-24 13:06:00|11344.3|11340.3|11331.3|11327.3|11344.3|11340.3|11325.3|11321.3|266
1648127170000|2022-03-24 13:06:10|11332.3|11328.3|11331.8|11327.8|11335.7|11331.7|11330.3|11326.3|85
1648127180000|2022-03-24 13:06:20|11333.1|11329.1|11335.3|11331.3|11336.3|11332.3|11331.7|11327.7|68
1648127190000|2022-03-24 13:06:30|11336.2|11332.2|11332.8|11328.8|11336.7|11332.7|11331.9|11327.9|87
1648127200000|2022-03-24 13:06:40|11332.4|11328.4|11338.3|11334.3|11339.8|11335.8|11332.3|11328.3|67
1648127210000|2022-03-24 13:06:50|11339.2|11335.2|11347.3|11343.3|11348.3|11344.3|11338.3|11334.3|130
1648127220000|2022-03-24 13:07:00|11346.9|11342.9|11354.8|11350.8|11354.8|11350.8|11345.9|11341.9|87
1648127230000|2022-03-24 13:07:10|11355.7|11351.7|11358.2|11354.2|11360.7|11356.7|11354.3|11350.3|79
1648127240000|2022-03-24 13:07:20|11359.6|11355.6|11361.3|11357.3|11364.1|11360.1|11353.8|11349.8|113
1648127250000|2022-03-24 13:07:30|11359.8|11355.8|11361.3|11357.3|11362.3|11358.3|11355.3|11351.3|83
1648127260000|2022-03-24 13:07:40|11360.3|11356.3|11362.4|11358.4|11364.3|11360.3|11359.3|11355.3|31
1648127270000|2022-03-24 13:07:50|11362.3|11358.3|11367.8|11363.8|11369.2|11365.2|11361.4|11357.4|87
1648127280000|2022-03-24 13:08:00|11367.4|11363.4|11371.3|11367.3|11371.7|11367.7|11364.4|11360.4|84
1648127290000|2022-03-24 13:08:10|11370.8|11366.8|11369.2|11365.2|11373.2|11369.2|11367.3|11363.3|74
1648127300000|2022-03-24 13:08:20|11368.2|11364.2|11370.3|11366.3|11374.8|11370.8|11367.8|11363.8|64
1648127310000|2022-03-24 13:08:30|11371.2|11367.2|11368.3|11364.3|11371.2|11367.2|11366.3|11362.3|54
1648127320000|2022-03-24 13:08:40|11369.2|11365.2|11365.3|11361.3|11371.2|11367.2|11362.4|11358.4|51
1648127330000|2022-03-24 13:08:50|11364.5|11360.5|11356.4|11352.4|11364.5|11360.5|11353.4|11349.4|81
1648127340000|2022-03-24 13:09:00|11357.3|11353.3|11349.4|11345.4|11357.9|11353.9|11347|11343|75
1648127350000|2022-03-24 13:09:10|11349.3|11345.3|11343.4|11339.4|11349.9|11345.9|11341.4|11337.4|47
1648127360000|2022-03-24 13:09:20|11341.2|11337.2|11343.3|11339.3|11345.7|11341.7|11339.9|11335.9|77
1648127370000|2022-03-24 13:09:30|11342.9|11338.9|11343.8|11339.8|11346.3|11342.3|11340.5|11336.5|60
1648127380000|2022-03-24 13:09:40|11344.7|11340.7|11350.8|11346.8|11351.8|11347.8|11344.7|11340.7|52
1648127390000|2022-03-24 13:09:50|11351.3|11347.3|11359.3|11355.3|11361.8|11357.8|11351.3|11347.3|59
1648127400000|2022-03-24 13:10:00|11358.8|11354.8|11370.7|11366.7|11370.8|11366.8|11358.8|11354.8|114
1648127410000|2022-03-24 13:10:10|11370.3|11366.3|11371.3|11367.3|11377.8|11373.8|11369.3|11365.3|221
1648127420000|2022-03-24 13:10:20|11370.4|11366.4|11365.4|11361.4|11371.3|11367.3|11365.4|11361.4|96
1648127430000|2022-03-24 13:10:30|11364.4|11360.4|11358.5|11354.5|11364.4|11360.4|11355.5|11351.5|115
1648127440000|2022-03-24 13:10:40|11358|11354|11353.5|11349.5|11358|11354|11353.5|11349.5|36
1648127450000|2022-03-24 13:10:50|11352.5|11348.5|11356.4|11352.4|11357.3|11353.3|11352.4|11348.4|37
1648127460000|2022-03-24 13:11:00|11356.8|11352.8|11359.9|11355.9|11366.3|11362.3|11356.4|11352.4|115
1648127470000|2022-03-24 13:11:10|11360|11356|11358.4|11354.4|11361.5|11357.5|11354.5|11350.5|41
1648127480000|2022-03-24 13:11:20|11359.4|11355.4|11360.9|11356.9|11361.9|11357.9|11357|11353|36
1648127490000|2022-03-24 13:11:30|11360.4|11356.4|11358.4|11354.4|11362.9|11358.9|11358.4|11354.4|13
1648127500000|2022-03-24 13:11:40|11357.4|11353.4|11354.5|11350.5|11357.4|11353.4|11354.5|11350.5|32
1648127510000|2022-03-24 13:11:50|11354.4|11350.4|11359.4|11355.4|11360.4|11356.4|11353|11349|43
1648127520000|2022-03-24 13:12:00|11360.9|11356.9|11364.4|11360.4|11370.3|11366.3|11360.8|11356.8|80
1648127530000|2022-03-24 13:12:10|11365.7|11361.7|11363.5|11359.5|11367.8|11363.8|11363|11359|34
1648127540000|2022-03-24 13:12:20|11364.4|11360.4|11358.5|11354.5|11365.7|11361.7|11356|11352|68
1648127550000|2022-03-24 13:12:30|11357|11353|11346.5|11342.5|11361|11357|11345.2|11341.2|32
1648127560000|2022-03-24 13:12:40|11347.5|11343.5|11351|11347|11351.5|11347.5|11346.4|11342.4|43
1648127570000|2022-03-24 13:12:50|11350.5|11346.5|11360.4|11356.4|11361.4|11357.4|11350|11346|67
1648127580000|2022-03-24 13:13:00|11359.4|11355.4|11360.4|11356.4|11361.4|11357.4|11357.4|11353.4|32
1648127590000|2022-03-24 13:13:10|11359.9|11355.9|11361.4|11357.4|11362.4|11358.4|11358.4|11354.4|28
1648127600000|2022-03-24 13:13:20|11361.9|11357.9|11356.4|11352.4|11361.9|11357.9|11355.4|11351.4|29
1648127610000|2022-03-24 13:13:30|11356.8|11352.8|11358.4|11354.4|11359.4|11355.4|11356.4|11352.4|25
1648127620000|2022-03-24 13:13:40|11359.4|11355.4|11364.9|11360.9|11365.8|11361.8|11358.9|11354.9|47
1648127630000|2022-03-24 13:13:50|11364.8|11360.8|11360.4|11356.4|11365.3|11361.3|11359.4|11355.4|22
1648127640000|2022-03-24 13:14:00|11359.9|11355.9|11373.3|11369.3|11376.3|11372.3|11359.4|11355.4|141
1648127650000|2022-03-24 13:14:10|11373.2|11369.2|11372.3|11368.3|11374.8|11370.8|11370.3|11366.3|65
1648127660000|2022-03-24 13:14:20|11371.4|11367.4|11372.9|11368.9|11375.3|11371.3|11368.8|11364.8|92
1648127670000|2022-03-24 13:14:30|11372.4|11368.4|11376.6|11372.6|11378.3|11374.3|11370.3|11366.3|66
1648127680000|2022-03-24 13:14:40|11376.3|11372.3|11372.3|11368.3|11379.2|11375.2|11371.8|11367.8|92
1648127690000|2022-03-24 13:14:50|11371.8|11367.8|11370.4|11366.4|11379.2|11375.2|11368.9|11364.9|163
1648127700000|2022-03-24 13:15:00|11371.4|11367.4|11368.3|11364.3|11372.3|11368.3|11366.9|11362.9|86
1648127710000|2022-03-24 13:15:10|11367.5|11363.5|11368.6|11364.6|11371.4|11367.4|11363.9|11359.9|91
1648127720000|2022-03-24 13:15:20|11369.4|11365.4|11364.4|11360.4|11370.8|11366.8|11362.5|11358.5|100
1648127730000|2022-03-24 13:15:30|11364.6|11360.6|11360.5|11356.5|11364.6|11360.6|11355.7|11351.7|72
1648127740000|2022-03-24 13:15:40|11360.9|11356.9|11361.4|11357.4|11369.4|11365.4|11360.9|11356.9|67
1648127750000|2022-03-24 13:15:50|11360.6|11356.6|11365.9|11361.9|11366.4|11362.4|11360.4|11356.4|49
1648127760000|2022-03-24 13:16:00|11366.3|11362.3|11362.5|11358.5|11369.2|11365.2|11361.6|11357.6|83
1648127770000|2022-03-24 13:16:10|11362.3|11358.3|11361.4|11357.4|11362.4|11358.4|11355.5|11351.5|111
1648127780000|2022-03-24 13:16:20|11356|11352|11354.5|11350.5|11356|11352|11350.5|11346.5|122
1648127790000|2022-03-24 13:16:30|11355.4|11351.4|11358.4|11354.4|11359.9|11355.9|11355.4|11351.4|36
1648127800000|2022-03-24 13:16:40|11357.5|11353.5|11361.4|11357.4|11365.4|11361.4|11355.9|11351.9|31
1648127810000|2022-03-24 13:16:50|11362.2|11358.2|11368.2|11364.2|11371.2|11367.2|11361.4|11357.4|67
1648127820000|2022-03-24 13:17:00|11368.8|11364.8|11374.2|11370.2|11376.4|11372.4|11367.5|11363.5|80
1648127830000|2022-03-24 13:17:10|11372.7|11368.7|11400.2|11396.2|11401.1|11397.1|11371.7|11367.7|447
1648127840000|2022-03-24 13:17:20|11399.2|11395.2|11395.2|11391.2|11403.2|11399.2|11391.2|11387.2|122
1648127850000|2022-03-24 13:17:30|11394.3|11390.3|11400.2|11396.2|11400.2|11396.2|11394.2|11390.2|94
1648127860000|2022-03-24 13:17:40|11398.4|11394.4|11405.5|11401.5|11408.1|11404.1|11397.2|11393.2|124
1648127870000|2022-03-24 13:17:50|11406.2|11402.2|11403.2|11399.2|11407.7|11403.7|11402.7|11398.7|56
1648127880000|2022-03-24 13:18:00|11404.5|11400.5|11407.2|11403.2|11407.2|11403.2|11401.7|11397.7|78
1648127890000|2022-03-24 13:18:10|11406.3|11402.3|11404.2|11400.2|11408.2|11404.2|11404.2|11400.2|44
1648127900000|2022-03-24 13:18:20|11404.6|11400.6|11406.1|11402.1|11408.2|11404.2|11401.7|11397.7|64
1648127910000|2022-03-24 13:18:30|11407.7|11403.7|11391.2|11387.2|11408.6|11404.6|11390.7|11386.7|127
1648127920000|2022-03-24 13:18:40|11390.2|11386.2|11398.8|11394.8|11401.2|11397.2|11390.2|11386.2|89
1648127930000|2022-03-24 13:18:50|11399.3|11395.3|11394.4|11390.4|11399.3|11395.3|11390.9|11386.9|43
1648127940000|2022-03-24 13:19:00|11394.3|11390.3|11387.4|11383.4|11394.3|11390.3|11383|11379|95
1648127950000|2022-03-24 13:19:10|11386|11382|11390.4|11386.4|11391.3|11387.3|11386|11382|44
1648127960000|2022-03-24 13:19:20|11388.4|11384.4|11379.5|11375.5|11390.8|11386.8|11374.5|11370.5|101
1648127970000|2022-03-24 13:19:30|11380.3|11376.3|11380.5|11376.5|11387|11383|11380|11376|57
1648127980000|2022-03-24 13:19:40|11380|11376|11381.5|11377.5|11381.9|11377.9|11377.5|11373.5|51
1648127990000|2022-03-24 13:19:50|11382.8|11378.8|11387.3|11383.3|11390.3|11386.3|11382.3|11378.3|50
1648128000000|2022-03-24 13:20:00|11388.2|11384.2|11396.2|11392.2|11398.1|11394.1|11388.2|11384.2|105
1648128010000|2022-03-24 13:20:10|11398.1|11394.1|11395.2|11391.2|11398.1|11394.1|11392.2|11388.2|51
1648128020000|2022-03-24 13:20:20|11394.2|11390.2|11382.4|11378.4|11402|11398|11378.5|11374.1|216
1648128030000|2022-03-24 13:20:30|11381.5|11377.5|11379.9|11375.9|11383.2|11379.2|11379.9|11375.9|28
1648128040000|2022-03-24 13:20:40|11379.4|11375.4|11375.5|11371.5|11380.5|11376.5|11375|11371|30
1648128050000|2022-03-24 13:20:50|11375.3|11371.3|11376.5|11372.5|11378.2|11374.2|11373|11369|50
1648128060000|2022-03-24 13:21:00|11376|11372|11376.3|11372.3|11380.3|11376.3|11375.3|11371.3|44
1648128070000|2022-03-24 13:21:10|11375.3|11371.3|11376.5|11372.5|11377|11373|11373.5|11369.5|24
1648128080000|2022-03-24 13:21:20|11377.5|11373.5|11369.4|11365.4|11377.5|11373.5|11368.4|11364.4|28
1648128090000|2022-03-24 13:21:30|11369|11365|11370.3|11366.3|11372.8|11368.8|11366.4|11362.4|61
1648128100000|2022-03-24 13:21:40|11369.4|11365.4|11361.3|11357.3|11369.4|11365.4|11359.9|11355.9|184
1648128110000|2022-03-24 13:21:50|11360.9|11356.9|11368.2|11364.2|11368.7|11364.7|11360.4|11356.4|74
1648128120000|2022-03-24 13:22:00|11367.3|11363.3|11366.3|11362.3|11368.6|11364.6|11361.7|11357.7|57
1648128130000|2022-03-24 13:22:10|11365.8|11361.8|11369.2|11365.2|11372.2|11368.2|11365.3|11361.3|40
1648128140000|2022-03-24 13:22:20|11368.7|11364.7|11376.6|11372.6|11376.6|11372.6|11368.7|11364.7|21
1648128150000|2022-03-24 13:22:30|11376.8|11372.8|11374.2|11370.2|11378.4|11374.4|11371.2|11367.2|49
1648128160000|2022-03-24 13:22:40|11375.2|11371.2|11375.2|11371.2|11377.2|11373.2|11373.3|11369.3|18
1648128170000|2022-03-24 13:22:50|11373.7|11369.7|11391.9|11387.9|11394|11390|11373.2|11369.2|172
1648128180000|2022-03-24 13:23:00|11392.4|11388.4|11394.5|11390.5|11397.8|11393.8|11388.6|11384.6|212
1648128190000|2022-03-24 13:23:10|11394.1|11390.1|11395.5|11391.5|11397.8|11393.8|11394.1|11390.1|74
1648128200000|2022-03-24 13:23:20|11395.4|11391.4|11393.9|11389.9|11397.4|11393.4|11389|11385|105
1648128210000|2022-03-24 13:23:30|11394.9|11390.9|11393.9|11389.9|11397.9|11393.9|11392.9|11388.9|34
1648128220000|2022-03-24 13:23:40|11394.8|11390.8|11378.1|11374.1|11394.9|11390.9|11377.7|11373.7|96
1648128230000|2022-03-24 13:23:50|11378.2|11374.2|11382.1|11378.1|11383.1|11379.1|11378.1|11374.1|35
1648128240000|2022-03-24 13:24:00|11381.6|11377.6|11386.2|11382.2|11390.1|11386.1|11379.2|11375.2|61
1648128250000|2022-03-24 13:24:10|11385.2|11381.2|11385.1|11381.1|11388.6|11384.6|11385.1|11381.1|20
1648128260000|2022-03-24 13:24:20|11384.2|11380.2|11382.6|11378.6|11387.1|11383.1|11382.1|11378.1|21
1648128270000|2022-03-24 13:24:30|11385.1|11381.1|11385.7|11381.7|11387.2|11383.2|11384.1|11380.1|27
1648128280000|2022-03-24 13:24:40|11385.8|11381.8|11392.1|11388.1|11392.6|11388.6|11385.8|11381.8|32
1648128290000|2022-03-24 13:24:50|11391.6|11387.6|11390.6|11386.6|11392.1|11388.1|11390.1|11386.1|10
1648128300000|2022-03-24 13:25:00|11391.1|11387.1|11392|11388|11392|11388|11388.2|11384.2|38
1648128310000|2022-03-24 13:25:10|11388.4|11384.4|11390.1|11386.1|11391.1|11387.1|11382.2|11378.2|48
1648128320000|2022-03-24 13:25:20|11390.6|11386.6|11381.2|11377.2|11391.5|11387.5|11379.6|11375.6|81
1648128330000|2022-03-24 13:25:30|11381.6|11377.6|11384.7|11380.7|11385.2|11381.2|11381.2|11377.2|26
1648128340000|2022-03-24 13:25:40|11386.6|11382.6|11384.7|11380.7|11387.2|11383.2|11382.2|11378.2|9
1648128350000|2022-03-24 13:25:50|11385.2|11381.2|11386.2|11382.2|11386.2|11382.2|11385.2|11381.2|10
1648128360000|2022-03-24 13:26:00|11385.7|11381.7|11398.1|11394.1|11400|11396|11385.7|11381.7|133
1648128370000|2022-03-24 13:26:10|11400.5|11396.5|11398.7|11394.7|11401|11397|11397.7|11393.7|30
1648128380000|2022-03-24 13:26:20|11399.2|11395.2|11397.2|11393.2|11399.7|11395.7|11395.2|11391.2|21
1648128390000|2022-03-24 13:26:30|11395.6|11391.6|11392.2|11388.2|11397.7|11393.7|11391.2|11387.2|39
1648128400000|2022-03-24 13:26:40|11390.9|11386.9|11392.2|11388.2|11395.7|11391.7|11390.9|11386.9|28
1648128410000|2022-03-24 13:26:50|11393.2|11389.2|11394.2|11390.2|11396.2|11392.2|11392.2|11388.2|21
1648128420000|2022-03-24 13:27:00|11395.7|11391.7|11395.2|11391.2|11399.2|11395.2|11394.2|11390.2|24
1648128430000|2022-03-24 13:27:10|11394.7|11390.7|11401.1|11397.1|11401.1|11397.1|11393.7|11389.7|35
1648128440000|2022-03-24 13:27:20|11400.7|11396.7|11397.2|11393.2|11402.1|11398.1|11397.2|11393.2|26
1648128450000|2022-03-24 13:27:30|11396.7|11392.7|11399.7|11395.7|11400.7|11396.7|11394.7|11390.7|18
1648128460000|2022-03-24 13:27:40|11399.2|11395.2|11385.2|11381.2|11400.2|11396.2|11381.7|11377.7|103
1648128470000|2022-03-24 13:27:50|11386|11382|11386.7|11382.7|11389.2|11385.2|11385.2|11381.2|36
1648128480000|2022-03-24 13:28:00|11385.3|11381.3|11386.2|11382.2|11388.2|11384.2|11385.2|11381.2|29
1648128490000|2022-03-24 13:28:10|11385.7|11381.7|11385.2|11381.2|11386.2|11382.2|11380.2|11376.2|47
1648128500000|2022-03-24 13:28:20|11384.7|11380.7|11372.2|11368.2|11384.7|11380.7|11371.1|11367.1|88
1648128510000|2022-03-24 13:28:30|11370.8|11366.8|11378.2|11374.2|11378.2|11374.2|11370.2|11366.2|108
1648128520000|2022-03-24 13:28:40|11379|11375|11380.7|11376.7|11381.2|11377.2|11375.7|11371.7|34
1648128530000|2022-03-24 13:28:50|11381.1|11377.1|11386.2|11382.2|11386.7|11382.7|11380.7|11376.7|24
1648128540000|2022-03-24 13:29:00|11387.9|11383.9|11387.2|11383.2|11390.2|11386.2|11387.2|11383.2|23
1648128550000|2022-03-24 13:29:10|11388.2|11384.2|11389.1|11385.1|11398.9|11394.9|11388.2|11384.2|142
1648128560000|2022-03-24 13:29:20|11386.1|11382.1|11384.2|11380.2|11389.6|11385.6|11384.1|11380.1|43
1648128570000|2022-03-24 13:29:30|11384.1|11380.1|11376.1|11372.1|11384.1|11380.1|11376.1|11372.1|26
1648128580000|2022-03-24 13:29:40|11377|11373|11369.1|11365.1|11379.6|11375.6|11369.1|11365.1|92
1648128590000|2022-03-24 13:29:50|11370.1|11366.1|11394.6|11390.6|11398.5|11394.5|11369.1|11365.1|222
1648128600000|2022-03-24 13:30:00|11393.1|11389.1|11397.6|11393.6|11399|11395|11392.1|11388.1|55
1648128610000|2022-03-24 13:30:10|11399|11395|11397.6|11393.6|11399.1|11395.1|11394.7|11390.7|37
1648128620000|2022-03-24 13:30:20|11395.4|11391.4|11393.1|11389.1|11397.2|11393.2|11391.1|11387.1|29
1648128630000|2022-03-24 13:30:30|11393.6|11389.6|11387.4|11383.4|11393.6|11389.6|11379.2|11375.2|82
1648128640000|2022-03-24 13:30:40|11386.1|11382.1|11378.1|11374.1|11386.1|11382.1|11377.4|11373.4|43
1648128650000|2022-03-24 13:30:50|11377.7|11373.7|11368.4|11364.4|11378.1|11374.1|11364.4|11360.4|110
1648128660000|2022-03-24 13:31:00|11369.2|11365.2|11371.3|11367.3|11375.1|11371.1|11368.5|11364.5|100
1648128670000|2022-03-24 13:31:10|11372.3|11368.3|11373.3|11369.3|11374.7|11370.7|11366.3|11362.3|85
1648128680000|2022-03-24 13:31:20|11373.8|11369.8|11373.3|11369.3|11373.8|11369.8|11370.3|11366.3|40
1648128690000|2022-03-24 13:31:30|11372.4|11368.4|11377.8|11373.8|11378.8|11374.8|11370.3|11366.3|85
1648128700000|2022-03-24 13:31:40|11378.3|11374.3|11375.4|11371.4|11378.3|11374.3|11373.3|11369.3|20
1648128710000|2022-03-24 13:31:50|11376.9|11372.9|11375.9|11371.9|11378.3|11374.3|11373.4|11369.4|46
1648128720000|2022-03-24 13:32:00|11375.8|11371.8|11391.1|11387.1|11395.6|11391.6|11373.9|11369.9|99
1648128730000|2022-03-24 13:32:10|11390.7|11386.7|11382.2|11378.2|11396.6|11392.6|11380.3|11376.3|59
1648128740000|2022-03-24 13:32:20|11380.8|11376.8|11377.3|11373.3|11382.7|11378.7|11375.3|11371.3|45
1648128750000|2022-03-24 13:32:30|11377.2|11373.2|11385.2|11381.2|11386.6|11382.6|11376.7|11372.7|66
1648128760000|2022-03-24 13:32:40|11384.2|11380.2|11376.2|11372.2|11384.2|11380.2|11376.2|11372.2|45
1648128770000|2022-03-24 13:32:50|11376.3|11372.3|11384.2|11380.2|11386.2|11382.2|11376.2|11372.2|40
1648128780000|2022-03-24 13:33:00|11385.2|11381.2|11383.6|11379.6|11386.6|11382.6|11381.2|11377.2|29
1648128790000|2022-03-24 13:33:10|11385.2|11381.2|11381.6|11377.6|11387.5|11383.5|11378.2|11374.2|56
1648128800000|2022-03-24 13:33:20|11382.2|11378.2|11387.1|11383.1|11387.1|11383.1|11381.2|11377.2|23
1648128810000|2022-03-24 13:33:30|11388.1|11384.1|11383.1|11379.1|11388.1|11384.1|11378.2|11374.2|41
1648128820000|2022-03-24 13:33:40|11383.6|11379.6|11384.1|11380.1|11389.4|11385.4|11381.7|11377.7|26
1648128830000|2022-03-24 13:33:50|11383.7|11379.7|11390.4|11386.4|11392.4|11388.4|11372.7|11368.7|151
1648128840000|2022-03-24 13:34:00|11390.5|11386.5|11395|11391|11396.8|11392.8|11389.5|11385.5|119
1648128850000|2022-03-24 13:34:10|11394.1|11390.1|11388.7|11384.7|11395.1|11391.1|11387|11383|78
1648128860000|2022-03-24 13:34:20|11390.1|11386.1|11385.2|11381.2|11390.1|11386.1|11381.7|11377.7|47
1648128870000|2022-03-24 13:34:30|11386.2|11382.2|11381.8|11377.8|11389.1|11385.1|11381.8|11377.8|15
1648128880000|2022-03-24 13:34:40|11382.2|11378.2|11369.3|11365.3|11382.7|11378.7|11364.4|11360.4|192
1648128890000|2022-03-24 13:34:50|11369.4|11365.4|11359.9|11355.9|11369.4|11365.4|11356.9|11352.9|142
1648128900000|2022-03-24 13:35:00|11360.3|11356.3|11360.4|11356.4|11361.9|11357.9|11357.4|11353.4|103
1648128910000|2022-03-24 13:35:10|11359.4|11355.4|11357.4|11353.4|11362.4|11358.4|11357.4|11353.4|95
1648128920000|2022-03-24 13:35:20|11357.9|11353.9|11335.8|11331.8|11360.9|11356.9|11334.8|11330.8|347
1648128930000|2022-03-24 13:35:30|11336.7|11332.7|11335.4|11331.4|11339.2|11335.2|11330.8|11326.1|200
1648128940000|2022-03-24 13:35:40|11335|11331|11328.7|11324.7|11335.6|11331.6|11328.7|11324.7|79
1648128950000|2022-03-24 13:35:50|11328.6|11324.6|11332.6|11328.6|11336|11332|11328.2|11324.2|113
1648128960000|2022-03-24 13:36:00|11331.7|11327.7|11320.2|11316.2|11334.6|11330.6|11318.8|11314.8|190
1648128970000|2022-03-24 13:36:10|11318.8|11314.8|11310.7|11306.7|11321.2|11317.2|11307.7|11303.7|206
1648128980000|2022-03-24 13:36:20|11309.7|11305.7|11307.7|11303.7|11311.1|11307.1|11304.2|11300.2|137
1648128990000|2022-03-24 13:36:30|11308.6|11304.6|11315|11311|11316.6|11312.6|11303.9|11299.9|122
1648129000000|2022-03-24 13:36:40|11316.2|11312.2|11315.6|11311.6|11316.6|11312.6|11310.2|11306.2|53
1648129010000|2022-03-24 13:36:50|11315.2|11311.2|11307.6|11303.6|11315.2|11311.2|11298.7|11294.7|112
1648129020000|2022-03-24 13:37:00|11309.1|11305.1|11330.9|11326.9|11332.5|11328.5|11309.1|11305.1|258
1648129030000|2022-03-24 13:37:10|11331.4|11327.4|11336.5|11332.5|11336.5|11332.5|11327|11323|125
1648129040000|2022-03-24 13:37:20|11336|11332|11335.7|11331.7|11336.6|11332.6|11329.1|11325.1|90
1648129050000|2022-03-24 13:37:30|11335.6|11331.6|11336.6|11332.6|11340.1|11336.1|11334.4|11330.4|57
1648129060000|2022-03-24 13:37:40|11337.5|11333.5|11314.8|11310.8|11337.5|11333.5|11312|11308|335
1648129070000|2022-03-24 13:37:50|11315.9|11311.9|11323.1|11319.1|11323.1|11319.1|11315.8|11311.8|215
1648129080000|2022-03-24 13:38:00|11322.8|11318.8|11319.6|11315.6|11324.1|11320.1|11318.2|11314.2|113
1648129090000|2022-03-24 13:38:10|11319.7|11315.7|11323.6|11319.6|11326.1|11322.1|11319.7|11315.7|53
1648129100000|2022-03-24 13:38:20|11324.1|11320.1|11325.6|11321.6|11326.6|11322.6|11321.1|11317.1|40
1648129110000|2022-03-24 13:38:30|11326|11322|11327.6|11323.6|11327.6|11323.6|11325.1|11321.1|21
1648129120000|2022-03-24 13:38:40|11324.6|11320.6|11331.6|11327.6|11331.6|11327.6|11321.3|11317.3|39
1648129130000|2022-03-24 13:38:50|11330.6|11326.6|11321|11317|11330.6|11326.6|11319.5|11315.5|181
1648129140000|2022-03-24 13:39:00|11321.5|11317.5|11315.9|11311.9|11321.5|11317.5|11315.5|11311.5|79
1648129150000|2022-03-24 13:39:10|11314.1|11310.1|11308.1|11304.1|11314.6|11310.6|11305.6|11301.6|104
1648129160000|2022-03-24 13:39:20|11308.5|11304.5|11311|11307|11311.6|11307.6|11305.1|11301.1|44
1648129170000|2022-03-24 13:39:30|11310.6|11306.6|11319.6|11315.6|11319.6|11315.6|11310.6|11306.6|57
1648129180000|2022-03-24 13:39:40|11318.1|11314.1|11316.6|11312.6|11322.6|11318.6|11316.6|11312.6|61
1648129190000|2022-03-24 13:39:50|11315.3|11311.3|11318.6|11314.6|11320.1|11316.1|11315.3|11311.3|34
1648129200000|2022-03-24 13:40:00|11320.6|11316.6|11322.6|11318.6|11325.1|11321.1|11314.8|11310.8|94
1648129210000|2022-03-24 13:40:10|11321.8|11317.8|11324.1|11320.1|11326.1|11322.1|11316.2|11312.2|58
1648129220000|2022-03-24 13:40:20|11323.6|11319.6|11328|11324|11328|11324|11322.6|11318.6|58
1648129230000|2022-03-24 13:40:30|11329.8|11325.8|11329.1|11325.1|11330.1|11326.1|11325.6|11321.6|51
1648129240000|2022-03-24 13:40:40|11329.5|11325.5|11328.5|11324.5|11331.1|11327.1|11326.3|11322.3|33
1648129250000|2022-03-24 13:40:50|11328.6|11324.6|11325.1|11321.1|11330.6|11326.6|11323.7|11319.7|32
1648129260000|2022-03-24 13:41:00|11325.2|11321.2|11321.7|11317.7|11328|11324|11319.3|11315.3|172
1648129270000|2022-03-24 13:41:10|11321.2|11317.2|11328.7|11324.7|11329.6|11325.6|11319.7|11315.7|99
1648129280000|2022-03-24 13:41:20|11329.6|11325.6|11347|11343|11347.5|11343.5|11329.1|11325.1|193
1648129290000|2022-03-24 13:41:30|11347.4|11343.4|11344.1|11340.1|11347.5|11343.5|11342.6|11338.6|49
1648129300000|2022-03-24 13:41:40|11344.6|11340.6|11335.6|11331.6|11346.5|11342.5|11335.1|11331.1|86
1648129310000|2022-03-24 13:41:50|11336|11332|11337|11333|11338.5|11334.5|11332.6|11328.6|44
1648129320000|2022-03-24 13:42:00|11336.6|11332.6|11344.6|11340.6|11346.6|11342.6|11333.6|11329.6|63
1648129330000|2022-03-24 13:42:10|11345|11341|11342.6|11338.6|11345.1|11341.1|11341.1|11337.1|14
1648129340000|2022-03-24 13:42:20|11341.1|11337.1|11337|11333|11342.1|11338.1|11331.7|11327.7|80
1648129350000|2022-03-24 13:42:30|11338.7|11334.7|11333.6|11329.6|11340.5|11336.5|11332.7|11328.7|27
1648129360000|2022-03-24 13:42:40|11334.9|11330.9|11326.5|11322.5|11336|11332|11323.6|11319.6|53
1648129370000|2022-03-24 13:42:50|11326|11322|11328.9|11324.9|11333.4|11329.4|11325.6|11321.6|149
1648129380000|2022-03-24 13:43:00|11328|11324|11329.9|11325.9|11333.4|11329.4|11326|11322|31
1648129390000|2022-03-24 13:43:10|11331.9|11327.9|11327.9|11323.9|11331.9|11327.9|11324.9|11320.9|22
1648129400000|2022-03-24 13:43:20|11328.4|11324.4|11327|11323|11328.9|11324.9|11326.5|11322.5|17
1648129410000|2022-03-24 13:43:30|11326.9|11322.9|11322.5|11318.5|11326.9|11322.9|11320.9|11316.9|46
1648129420000|2022-03-24 13:43:40|11324.4|11320.4|11325.4|11321.4|11325.4|11321.4|11323.4|11319.4|9
1648129430000|2022-03-24 13:43:50|11324.9|11320.9|11322.4|11318.4|11325.4|11321.4|11321.9|11317.9|19
1648129440000|2022-03-24 13:44:00|11324.2|11320.2|11325.9|11321.9|11328.9|11324.9|11324.2|11320.2|29
1648129450000|2022-03-24 13:44:10|11326.4|11322.4|11339.8|11335.8|11340.3|11336.3|11325.9|11321.9|41
1648129460000|2022-03-24 13:44:20|11339.3|11335.3|11335.3|11331.3|11339.3|11335.3|11332.4|11328.4|47
1648129470000|2022-03-24 13:44:30|11336.2|11332.2|11341.4|11337.4|11347.7|11343.7|11336.2|11332.2|140
1648129480000|2022-03-24 13:44:40|11340.4|11336.4|11339.3|11335.3|11340.8|11336.8|11337.8|11333.8|26
1648129490000|2022-03-24 13:44:50|11338.8|11334.8|11336.8|11332.8|11338.8|11334.8|11334.8|11330.8|11
1648129500000|2022-03-24 13:45:00|11336.3|11332.3|11325.2|11321.2|11336.8|11332.8|11314|11310|161
1648129510000|2022-03-24 13:45:10|11326.3|11322.3|11327.8|11323.8|11329.8|11325.8|11325.3|11321.3|58
1648129520000|2022-03-24 13:45:20|11328.2|11324.2|11332.2|11328.2|11334.7|11330.7|11328.2|11324.2|47
1648129530000|2022-03-24 13:45:30|11333.2|11329.2|11333.2|11329.2|11335.2|11331.2|11330.7|11326.7|57
1648129540000|2022-03-24 13:45:40|11334.2|11330.2|11334.2|11330.2|11334.2|11330.2|11326.7|11322.7|51
1648129550000|2022-03-24 13:45:50|11334.7|11330.7|11345|11341|11347|11343|11331.2|11327.2|126
1648129560000|2022-03-24 13:46:00|11344|11340|11345.1|11341.1|11346|11342|11337|11333|169
1648129570000|2022-03-24 13:46:10|11344.2|11340.2|11357|11353|11359.2|11355.2|11343.6|11339.6|157
1648129580000|2022-03-24 13:46:20|11356|11352|11353|11349|11358.4|11354.4|11350|11346|77
1648129590000|2022-03-24 13:46:30|11352.2|11348.2|11354|11350|11355|11351|11351.5|11347.5|20
1648129600000|2022-03-24 13:46:40|11353.6|11349.6|11350.7|11346.7|11353.6|11349.6|11347.9|11343.9|209
1648129610000|2022-03-24 13:46:50|11351.1|11347.1|11348.1|11344.1|11352.7|11348.7|11348.1|11344.1|40
1648129620000|2022-03-24 13:47:00|11348.6|11344.6|11356.1|11352.1|11359.1|11355.1|11348.6|11344.6|53
1648129630000|2022-03-24 13:47:10|11356.6|11352.6|11352.2|11348.2|11357.5|11353.5|11349.3|11345.3|72
1648129640000|2022-03-24 13:47:20|11354|11350|11352.3|11348.3|11355.2|11351.2|11351.3|11347.3|26
1648129650000|2022-03-24 13:47:30|11352.8|11348.8|11352.1|11348.1|11353.8|11349.8|11348.3|11344.3|48
1648129660000|2022-03-24 13:47:40|11352.3|11348.3|11351.2|11347.2|11355.1|11351.1|11347.8|11343.8|82
1648129670000|2022-03-24 13:47:50|11350.6|11346.6|11348.5|11344.5|11353.3|11349.3|11348.3|11344.3|114
1648129680000|2022-03-24 13:48:00|11348.4|11344.4|11347.5|11343.5|11354.7|11350.7|11345.7|11341.7|75
1648129690000|2022-03-24 13:48:10|11346.9|11342.9|11341.4|11337.4|11350.3|11346.3|11339.1|11335.1|71
1648129700000|2022-03-24 13:48:20|11340.9|11336.9|11330.6|11326.6|11343.3|11339.3|11330|11326|181
1648129710000|2022-03-24 13:48:30|11330.1|11326.1|11335.4|11331.4|11337.5|11333.5|11329.6|11325.6|42
1648129720000|2022-03-24 13:48:40|11335.5|11331.5|11333.6|11329.6|11336|11332|11331.4|11327.4|38
1648129730000|2022-03-24 13:48:50|11331.6|11327.6|11335.6|11331.6|11336|11332|11330.6|11326.6|42
1648129740000|2022-03-24 13:49:00|11336|11332|11335.5|11331.5|11336|11332|11330.6|11326.6|64
1648129750000|2022-03-24 13:49:10|11336.4|11332.4|11329.5|11325.5|11336.4|11332.4|11329.5|11325.5|65
1648129760000|2022-03-24 13:49:20|11329.9|11325.9|11333.9|11329.9|11336|11332|11329.9|11325.9|49
1648129770000|2022-03-24 13:49:30|11334|11330|11345.5|11341.5|11345.5|11341.5|11334|11330|37
1648129780000|2022-03-24 13:49:40|11346.4|11342.4|11347.5|11343.5|11350.5|11346.5|11344.3|11340.3|48
1648129790000|2022-03-24 13:49:50|11347.9|11343.9|11359.3|11355.3|11359.8|11355.8|11347.9|11343.9|36
1648129800000|2022-03-24 13:50:00|11361.8|11357.8|11376.7|11372.7|11379.1|11375.1|11361.8|11357.8|417
1648129810000|2022-03-24 13:50:10|11377.1|11373.1|11373.2|11369.2|11379.6|11375.6|11372.7|11368.7|87
1648129820000|2022-03-24 13:50:20|11374.1|11370.1|11379.1|11375.1|11385.2|11381.2|11374.1|11370.1|153
1648129830000|2022-03-24 13:50:30|11377.7|11373.7|11379.1|11375.1|11381.1|11377.1|11377.2|11373.2|61
1648129840000|2022-03-24 13:50:40|11377.8|11373.8|11376.7|11372.7|11381.6|11377.6|11374.1|11370.1|71
1648129850000|2022-03-24 13:50:50|11377.1|11373.1|11371.8|11367.8|11379.1|11375.1|11368.9|11364.9|60
1648129860000|2022-03-24 13:51:00|11372.2|11368.2|11369.2|11365.2|11372.2|11368.2|11368.2|11364.2|33
1648129870000|2022-03-24 13:51:10|11370.3|11366.3|11356.2|11352.2|11370.3|11366.3|11355.2|11351.2|73
1648129880000|2022-03-24 13:51:20|11354.2|11350.2|11360.2|11356.2|11360.2|11356.2|11353.2|11349.2|32
1648129890000|2022-03-24 13:51:30|11359.4|11355.4|11356.2|11352.2|11360.2|11356.2|11356.2|11352.2|23
1648129900000|2022-03-24 13:51:40|11356.3|11352.3|11362.2|11358.2|11366.6|11362.6|11356.3|11352.3|34
1648129910000|2022-03-24 13:51:50|11361.4|11357.4|11361.2|11357.2|11365.2|11361.2|11358.8|11354.8|30
1648129920000|2022-03-24 13:52:00|11360.3|11356.3|11356.2|11352.2|11360.3|11356.3|11350.2|11346.2|47
1648129930000|2022-03-24 13:52:10|11357.7|11353.7|11350.3|11346.3|11358.2|11354.2|11350.3|11346.3|55
1648129940000|2022-03-24 13:52:20|11350.7|11346.7|11353.4|11349.4|11354.2|11350.2|11349.7|11345.7|72
1648129950000|2022-03-24 13:52:30|11353.5|11349.5|11365.3|11361.3|11370.4|11366.4|11353.5|11349.5|45
1648129960000|2022-03-24 13:52:40|11365.9|11361.9|11357.9|11353.9|11368.8|11364.8|11357.9|11353.9|43
1648129970000|2022-03-24 13:52:50|11359.4|11355.4|11356.4|11352.4|11362.2|11358.2|11354.4|11350.4|36
1648129980000|2022-03-24 13:53:00|11355.9|11351.9|11353.4|11349.4|11357.9|11353.9|11352.4|11348.4|40
1648129990000|2022-03-24 13:53:10|11357.4|11353.4|11359.4|11355.4|11364.8|11360.8|11357.4|11353.4|39
1648130000000|2022-03-24 13:53:20|11358|11354|11354.4|11350.4|11358|11354|11352.4|11348.4|26
1648130010000|2022-03-24 13:53:30|11354.5|11350.5|11359.8|11355.8|11359.8|11355.8|11353.4|11349.4|31
1648130020000|2022-03-24 13:53:40|11359.3|11355.3|11358.3|11354.3|11362.8|11358.8|11354.4|11350.4|22
1648130030000|2022-03-24 13:53:50|11356.9|11352.9|11354.3|11350.3|11357.8|11353.8|11351.3|11347.3|23
1648130040000|2022-03-24 13:54:00|11353.3|11349.3|11354.3|11350.3|11354.3|11350.3|11350.3|11346.3|23
1648130050000|2022-03-24 13:54:10|11353.9|11349.9|11355.3|11351.3|11356.8|11352.8|11353.1|11349.1|22
1648130060000|2022-03-24 13:54:20|11355.4|11351.4|11355.3|11351.3|11358.3|11354.3|11353.4|11349.4|55
1648130070000|2022-03-24 13:54:30|11354.3|11350.3|11353.4|11349.4|11356.3|11352.3|11352.4|11348.4|27
1648130080000|2022-03-24 13:54:40|11353|11349|11353.3|11349.3|11355.3|11351.3|11351.4|11347.4|20
1648130090000|2022-03-24 13:54:50|11353.5|11349.5|11366.2|11362.2|11368.7|11364.7|11353.5|11349.5|87
1648130100000|2022-03-24 13:55:00|11365.2|11361.2|11357.4|11353.4|11365.2|11361.2|11357.4|11353.4|37
1648130110000|2022-03-24 13:55:10|11356.9|11352.9|11353.8|11349.8|11363.5|11359.5|11353.8|11349.8|54
1648130120000|2022-03-24 13:55:20|11354.3|11350.3|11356.8|11352.8|11356.8|11352.8|11352.4|11348.4|20
1648130130000|2022-03-24 13:55:30|11355.3|11351.3|11328.6|11324.6|11355.3|11351.3|11327.8|11323.8|110
1648130140000|2022-03-24 13:55:40|11329|11325|11332|11328|11336.1|11332.1|11329|11325|56
1648130150000|2022-03-24 13:55:50|11333|11329|11328.1|11324.1|11336.6|11332.6|11327.6|11323.6|49
1648130160000|2022-03-24 13:56:00|11329.6|11325.6|11330.6|11326.6|11331.1|11327.1|11328.6|11324.6|35
1648130170000|2022-03-24 13:56:10|11331.1|11327.1|11329.1|11325.1|11331.6|11327.6|11324.6|11320.6|60
1648130180000|2022-03-24 13:56:20|11329.6|11325.6|11326.6|11322.6|11330.6|11326.6|11324.7|11320.7|38
1648130190000|2022-03-24 13:56:30|11326.7|11322.7|11326.7|11322.7|11330.2|11326.2|11324.2|11320.2|76
1648130200000|2022-03-24 13:56:40|11326.3|11322.3|11312|11308|11326.3|11322.3|11311.4|11307.4|198
1648130210000|2022-03-24 13:56:50|11311.9|11307.9|11305.4|11301.4|11316.4|11312.4|11303.4|11299.4|459
1648130220000|2022-03-24 13:57:00|11304.9|11300.9|11306|11302|11312.3|11308.3|11303.5|11299.5|224
1648130230000|2022-03-24 13:57:10|11306.4|11302.4|11300.1|11296.1|11306.4|11302.4|11294.7|11290.7|296
1648130240000|2022-03-24 13:57:20|11300.2|11296.2|11302.6|11298.6|11303.6|11299.6|11298.6|11294.6|50
1648130250000|2022-03-24 13:57:30|11301.6|11297.6|11298.6|11294.6|11304.1|11300.1|11298.6|11294.6|62
1648130260000|2022-03-24 13:57:40|11297.7|11293.7|11292.7|11288.7|11297.7|11293.7|11285.5|11281.5|156
1648130270000|2022-03-24 13:57:50|11291.7|11287.7|11280.9|11276.9|11292.1|11288.1|11278.9|11274.9|208
1648130280000|2022-03-24 13:58:00|11281.4|11277.4|11280.9|11276.9|11286.4|11282.4|11277.5|11273.5|136
1648130290000|2022-03-24 13:58:10|11280.1|11276.1|11239.2|11235.2|11282.3|11278.3|11223.5|11219.5|1171
1648130300000|2022-03-24 13:58:20|11240|11236|11243.4|11239.4|11253|11249|11239.2|11235.2|268
1648130310000|2022-03-24 13:58:30|11241.7|11237.7|11256.7|11252.7|11260.7|11256.7|11241.7|11237.7|274
1648130320000|2022-03-24 13:58:40|11256.8|11252.8|11256.9|11252.9|11256.9|11252.9|11247|11243|159
1648130330000|2022-03-24 13:58:50|11259.4|11255.4|11259.3|11255.3|11265.9|11261.9|11256.4|11252.4|186
1648130340000|2022-03-24 13:59:00|11258.4|11254.4|11229.9|11225.9|11258.9|11254.9|11229.9|11225.9|189
1648130350000|2022-03-24 13:59:10|11230.2|11226.2|11233.4|11229.4|11240.2|11236.2|11229.4|11225.4|175
1648130360000|2022-03-24 13:59:20|11232.9|11228.9|11234.6|11230.6|11236.8|11232.8|11225.7|11221.7|128
1648130370000|2022-03-24 13:59:30|11234.3|11230.3|11246.2|11242.2|11250.2|11246.2|11233.4|11229.4|167
1648130380000|2022-03-24 13:59:40|11248.4|11244.4|11255.5|11251.5|11255.5|11251.5|11245.2|11241.2|152
1648130390000|2022-03-24 13:59:50|11256.4|11252.4|11260.8|11256.8|11262.8|11258.8|11256.4|11252.4|222
1648130400000|2022-03-24 14:00:00|11260.7|11256.7|11263.5|11259.5|11263.9|11259.9|11254|11250|136
1648130410000|2022-03-24 14:00:10|11263.9|11259.9|11264.2|11260.2|11271.8|11267.8|11261.9|11257.9|159
1648130420000|2022-03-24 14:00:20|11263.7|11259.7|11264.8|11260.8|11266.8|11262.8|11261.2|11257.2|58
1648130430000|2022-03-24 14:00:30|11264.3|11260.3|11264.9|11260.9|11265.8|11261.8|11259.8|11255.8|83
1648130440000|2022-03-24 14:00:40|11264.8|11260.8|11269.9|11265.9|11274.3|11270.3|11263.8|11259.8|78
1648130450000|2022-03-24 14:00:50|11268.6|11264.6|11275.5|11271.5|11282.8|11278.8|11266.9|11262.9|229
1648130460000|2022-03-24 14:01:00|11276|11272|11263.7|11259.7|11276|11272|11262.2|11258.2|81
1648130470000|2022-03-24 14:01:10|11264.1|11260.1|11261.5|11257.5|11268.6|11264.6|11259.7|11255.7|29
1648130480000|2022-03-24 14:01:20|11260.7|11256.7|11257.2|11253.2|11262.2|11258.2|11256.2|11252.2|100
1648130490000|2022-03-24 14:01:30|11258|11254|11243.2|11239.2|11260.6|11256.6|11242.7|11238.7|195
1648130500000|2022-03-24 14:01:40|11243.6|11239.6|11244|11240|11245.4|11241.4|11229.6|11225.6|287
1648130510000|2022-03-24 14:01:50|11243.5|11239.5|11253|11249|11253|11249|11242.2|11238.2|81
1648130520000|2022-03-24 14:02:00|11252.5|11248.5|11259.4|11255.4|11259.6|11255.4|11244.5|11240.5|150
1648130530000|2022-03-24 14:02:10|11261.9|11257.9|11259.8|11255.8|11270.3|11266.3|11259.3|11255.3|99
1648130540000|2022-03-24 14:02:20|11259.3|11255.3|11268.2|11264.2|11269|11265|11256.3|11252.3|85
1648130550000|2022-03-24 14:02:30|11268|11264|11261.2|11257.2|11271.3|11267.3|11261.2|11257.2|65
1648130560000|2022-03-24 14:02:40|11261.3|11257.3|11265.1|11261.1|11270.2|11266.2|11261.3|11257.3|65
1648130570000|2022-03-24 14:02:50|11263.8|11259.8|11251.3|11247.3|11263.8|11259.8|11251.2|11247.2|74
1648130580000|2022-03-24 14:03:00|11250.8|11246.8|11250.2|11246.2|11258.2|11254.2|11248.7|11244.7|119
1648130590000|2022-03-24 14:03:10|11248.4|11244.4|11248.6|11244.6|11254.1|11250.1|11246.7|11242.7|67
1648130600000|2022-03-24 14:03:20|11248.2|11244.2|11249.2|11245.2|11252.1|11248.1|11248.1|11244.1|32
1648130610000|2022-03-24 14:03:30|11252|11248|11274|11270|11275.8|11271.8|11251.7|11247.7|164
1648130620000|2022-03-24 14:03:40|11273.1|11269.1|11265|11261|11273.1|11269.1|11265|11261|71
1648130630000|2022-03-24 14:03:50|11265.6|11261.6|11268.5|11264.5|11269.4|11265.4|11264|11260|57
1648130640000|2022-03-24 14:04:00|11269.3|11265.3|11285.5|11281.5|11285.6|11281.6|11265.1|11261.1|246
1648130650000|2022-03-24 14:04:10|11285.6|11281.6|11273|11269|11285.6|11281.6|11270.4|11266.4|197
1648130660000|2022-03-24 14:04:20|11272.5|11268.5|11276.3|11272.3|11277|11273|11269.1|11265.1|114
1648130670000|2022-03-24 14:04:30|11275.4|11271.4|11275.8|11271.8|11277.5|11273.5|11271.3|11267.3|59
1648130680000|2022-03-24 14:04:40|11275.7|11271.7|11270.8|11266.8|11275.7|11271.7|11268.3|11264.3|131
1648130690000|2022-03-24 14:04:50|11269.8|11265.8|11263.3|11259.3|11274.6|11270.6|11263.3|11259.3|145
1648130700000|2022-03-24 14:05:00|11262.4|11258.4|11279|11275|11280|11276|11262.4|11258.4|140
1648130710000|2022-03-24 14:05:10|11278.6|11274.6|11278|11274|11279.9|11275.9|11272.5|11268.5|82
1648130720000|2022-03-24 14:05:20|11278.4|11274.4|11290|11286|11293.4|11289.4|11276|11272|206
1648130730000|2022-03-24 14:05:30|11288.9|11284.9|11296.2|11292.2|11296.8|11292.8|11287.3|11283.3|209
1648130740000|2022-03-24 14:05:40|11296.6|11292.6|11293.4|11289.4|11299.1|11295.1|11292.1|11288.1|136
1648130750000|2022-03-24 14:05:50|11292.4|11288.4|11287.6|11283.6|11294.5|11290.5|11286.6|11282.6|86
1648130760000|2022-03-24 14:06:00|11288|11284|11299.6|11295.6|11300.1|11296.1|11284.6|11280.6|139
1648130770000|2022-03-24 14:06:10|11299.1|11295.1|11301|11297|11301|11297|11294.1|11290.1|94
1648130780000|2022-03-24 14:06:20|11300.6|11296.6|11297|11293|11309|11305|11296|11292|132
1648130790000|2022-03-24 14:06:30|11295.1|11291.1|11282|11278|11297|11293|11282|11278|76
1648130800000|2022-03-24 14:06:40|11281|11277|11295.8|11291.8|11296|11292|11280.1|11276.1|139
1648130810000|2022-03-24 14:06:50|11297.3|11293.3|11294.8|11290.8|11300.7|11296.7|11293.8|11289.8|84
1648130820000|2022-03-24 14:07:00|11293.1|11289.1|11289.8|11285.8|11296.8|11292.8|11289.8|11285.8|62
1648130830000|2022-03-24 14:07:10|11290.8|11286.8|11290.8|11286.8|11292.8|11288.8|11286.3|11282.3|79
1648130840000|2022-03-24 14:07:20|11291.8|11287.8|11288.7|11284.7|11292.7|11288.7|11281.3|11277.3|214
1648130850000|2022-03-24 14:07:30|11289.1|11285.1|11280.8|11276.8|11289.8|11285.8|11280.8|11276.8|53
1648130860000|2022-03-24 14:07:40|11279.8|11275.8|11277.7|11273.7|11280.8|11276.8|11274.8|11270.8|74
1648130870000|2022-03-24 14:07:50|11277.3|11273.3|11267.8|11263.8|11277.3|11273.3|11266.8|11262.8|96
1648130880000|2022-03-24 14:08:00|11268.3|11264.3|11272.6|11268.6|11277.6|11273.6|11267.8|11263.8|155
1648130890000|2022-03-24 14:08:10|11272.2|11268.2|11274.6|11270.6|11278.1|11274.1|11270.7|11266.7|65
1648130900000|2022-03-24 14:08:20|11275.5|11271.5|11256.6|11252.6|11276.6|11272.6|11251.7|11247.7|117
1648130910000|2022-03-24 14:08:30|11255.3|11251.3|11253.6|11249.6|11255.6|11251.6|11251.6|11247.6|72
1648130920000|2022-03-24 14:08:40|11255.4|11251.4|11250.5|11246.5|11256.1|11252.1|11246.6|11242.6|200
1648130930000|2022-03-24 14:08:50|11251.8|11247.8|11260.5|11256.5|11270.8|11266.8|11251.8|11247.8|165
1648130940000|2022-03-24 14:09:00|11259.6|11255.6|11252.6|11248.6|11262.8|11258.8|11252.6|11248.6|116
1648130950000|2022-03-24 14:09:10|11252|11248|11256.5|11252.5|11257.5|11253.5|11249.5|11245.5|99
1648130960000|2022-03-24 14:09:20|11254.7|11250.7|11262.5|11258.5|11268|11264|11254.7|11250.7|95
1648130970000|2022-03-24 14:09:30|11261.2|11257.2|11262.6|11258.6|11265.5|11261.5|11258.1|11254.1|56
1648130980000|2022-03-24 14:09:40|11261.1|11257.1|11262.1|11258.1|11264.5|11260.5|11258.9|11254.9|46
1648130990000|2022-03-24 14:09:50|11261.6|11257.6|11265.6|11261.6|11266.6|11262.6|11258|11254|46
1648131000000|2022-03-24 14:10:00|11266.4|11262.4|11268.5|11264.5|11274.5|11270.5|11264.5|11260.5|57
1648131010000|2022-03-24 14:10:10|11268.6|11264.6|11265.4|11261.4|11274.5|11270.5|11263.2|11259.2|50
1648131020000|2022-03-24 14:10:20|11266.8|11262.8|11262.5|11258.5|11266.8|11262.8|11257.6|11253.6|63
1648131030000|2022-03-24 14:10:30|11263|11259|11260.5|11256.5|11265.5|11261.5|11259.6|11255.6|60
1648131040000|2022-03-24 14:10:40|11259.5|11255.5|11264.5|11260.5|11264.5|11260.5|11255.5|11251.5|29
1648131050000|2022-03-24 14:10:50|11264|11260|11257.5|11253.5|11264|11260|11256.5|11252.5|48
1648131060000|2022-03-24 14:11:00|11257|11253|11248.7|11244.7|11259|11255|11248.2|11244.2|207
1648131070000|2022-03-24 14:11:10|11247.7|11243.7|11244.9|11240.9|11247.7|11243.7|11240.2|11236.2|266
1648131080000|2022-03-24 14:11:20|11244.5|11240.5|11230.7|11226.7|11252.2|11248.2|11230.7|11226.7|171
1648131090000|2022-03-24 14:11:30|11231.2|11227.2|11230.6|11226.6|11232.6|11228.6|11227.2|11223.2|203
1648131100000|2022-03-24 14:11:40|11231|11227|11223.7|11219.7|11237.7|11233.7|11223.7|11219.7|120
1648131110000|2022-03-24 14:11:50|11225.3|11221.3|11227.7|11223.7|11228.6|11224.6|11223.5|11219.5|111
1648131120000|2022-03-24 14:12:00|11227.6|11223.6|11231.6|11227.6|11238|11234|11227.6|11223.6|231
1648131130000|2022-03-24 14:12:10|11232|11228|11227.7|11223.7|11233.1|11229.1|11223.8|11219.8|126
1648131140000|2022-03-24 14:12:20|11227.6|11223.6|11208.2|11204.2|11229.9|11225.9|11205.2|11201.2|309
1648131150000|2022-03-24 14:12:30|11207.7|11203.7|11211.7|11207.7|11215.7|11211.7|11207.7|11203.7|105
1648131160000|2022-03-24 14:12:40|11211.2|11207.2|11207.7|11203.7|11212.7|11208.7|11204.7|11200.7|139
1648131170000|2022-03-24 14:12:50|11208.6|11204.6|11205.3|11201.3|11208.7|11204.7|11202.9|11198.9|97
1648131180000|2022-03-24 14:13:00|11204.8|11200.8|11208.7|11204.7|11213.7|11209.7|11204.8|11200.8|122
1648131190000|2022-03-24 14:13:10|11209.2|11205.2|11214.7|11210.7|11218.2|11214.2|11209.2|11205.2|136
1648131200000|2022-03-24 14:13:20|11215.7|11211.7|11215.7|11211.7|11216.7|11212.7|11211.7|11207.7|117
1648131210000|2022-03-24 14:13:30|11215.3|11211.3|11211.7|11207.7|11215.8|11211.8|11208.7|11204.7|88
1648131220000|2022-03-24 14:13:40|11213.2|11209.2|11212.7|11208.7|11213.2|11209.2|11208.7|11204.7|52
1648131230000|2022-03-24 14:13:50|11213.7|11209.7|11209.8|11205.8|11217.2|11213.2|11209.7|11205.7|42
1648131240000|2022-03-24 14:14:00|11208.9|11204.9|11210.8|11206.8|11213.8|11209.8|11208.7|11204.7|63
1648131250000|2022-03-24 14:14:10|11209|11205|11188.9|11184.9|11212.2|11208.2|11188.9|11184.9|208
1648131260000|2022-03-24 14:14:20|11188.8|11184.8|11181|11177|11194.9|11190.9|11179.5|11175.5|311
1648131270000|2022-03-24 14:14:30|11181.8|11177.8|11176.9|11172.9|11182.9|11178.9|11172|11168|242
1648131280000|2022-03-24 14:14:40|11177|11173|11180.5|11176.5|11182|11178|11175.4|11171.4|103
1648131290000|2022-03-24 14:14:50|11181.8|11177.8|11183|11179|11187.5|11183.5|11181|11177|100
1648131300000|2022-03-24 14:15:00|11182.5|11178.5|11189.4|11185.4|11189.8|11185.8|11179.9|11175.9|135
1648131310000|2022-03-24 14:15:10|11189|11185|11211.8|11207.8|11211.8|11207.8|11188.8|11184.8|198
1648131320000|2022-03-24 14:15:20|11210.9|11206.9|11210.8|11206.8|11214.9|11210.9|11208.4|11204.4|109
1648131330000|2022-03-24 14:15:30|11210.4|11206.4|11227|11223|11228.6|11224.6|11206.9|11202.9|297
1648131340000|2022-03-24 14:15:40|11227.1|11223.1|11229.5|11225.5|11230.6|11226.6|11223.6|11219.6|224
1648131350000|2022-03-24 14:15:50|11229|11225|11236.5|11232.5|11238|11234|11226.1|11222.1|213
1648131360000|2022-03-24 14:16:00|11236.6|11232.6|11245|11241|11247.4|11243.4|11235.9|11231.9|238
1648131370000|2022-03-24 14:16:10|11244.6|11240.6|11225.9|11221.9|11245.9|11241.9|11225.9|11221.9|259
1648131380000|2022-03-24 14:16:20|11226.4|11222.4|11234.6|11230.6|11241.4|11237.4|11226.4|11222.4|178
1648131390000|2022-03-24 14:16:30|11233.3|11229.3|11218.1|11214.1|11234|11230|11217.6|11213.6|148
1648131400000|2022-03-24 14:16:40|11217.3|11213.3|11218.5|11214.5|11222.6|11218.6|11214.3|11210.3|148
1648131410000|2022-03-24 14:16:50|11218.9|11214.9|11212|11208|11220.6|11216.6|11203.1|11199.1|136
1648131420000|2022-03-24 14:17:00|11213.4|11209.4|11229.4|11225.4|11230.9|11226.9|11212.4|11208.4|62
1648131430000|2022-03-24 14:17:10|11228.6|11224.6|11228.4|11224.4|11228.9|11224.9|11222.4|11218.4|52
1648131440000|2022-03-24 14:17:20|11229.9|11225.9|11228.4|11224.4|11233.4|11229.4|11228.4|11224.4|50
1648131450000|2022-03-24 14:17:30|11228.6|11224.6|11233.6|11229.6|11236.5|11232.5|11228.6|11224.6|93
1648131460000|2022-03-24 14:17:40|11234.1|11230.1|11246.4|11242.4|11249.9|11245.9|11233.6|11229.6|124
1648131470000|2022-03-24 14:17:50|11246.5|11242.5|11242.6|11238.6|11246.9|11242.9|11235.1|11231.1|174
1648131480000|2022-03-24 14:18:00|11241.7|11237.7|11246.4|11242.4|11249.9|11245.9|11238.6|11234.6|145
1648131490000|2022-03-24 14:18:10|11247.4|11243.4|11247.5|11243.5|11248.9|11244.9|11241.8|11237.8|78
1648131500000|2022-03-24 14:18:20|11246.6|11242.6|11248.5|11244.5|11250.6|11246.6|11243.1|11239.1|70
1648131510000|2022-03-24 14:18:30|11249.3|11245.3|11243.1|11239.1|11252.4|11248.4|11241.6|11237.6|62
1648131520000|2022-03-24 14:18:40|11243.2|11239.2|11244.5|11240.5|11247.6|11243.6|11239.2|11235.2|170
1648131530000|2022-03-24 14:18:50|11243.4|11239.4|11244.6|11240.6|11245.6|11241.6|11240.3|11236.3|92
1648131540000|2022-03-24 14:19:00|11244|11240|11235.6|11231.6|11246|11242|11231.6|11227.6|64
1648131550000|2022-03-24 14:19:10|11236.1|11232.1|11226.6|11222.6|11236.6|11232.6|11223.7|11219.7|81
1648131560000|2022-03-24 14:19:20|11224.6|11220.6|11227.1|11223.1|11228.1|11224.1|11223.8|11219.8|51
1648131570000|2022-03-24 14:19:30|11227|11223|11213.5|11209.5|11228.5|11224.5|11212.5|11208.5|94
1648131580000|2022-03-24 14:19:40|11214|11210|11216.5|11212.5|11218.5|11214.5|11214|11210|43
1648131590000|2022-03-24 14:19:50|11216.1|11212.1|11218.6|11214.6|11223.5|11219.5|11215.1|11211.1|57
1648131600000|2022-03-24 14:20:00|11218.2|11214.2|11203.5|11199.5|11218.2|11214.2|11202.5|11198.5|87
1648131610000|2022-03-24 14:20:10|11204.4|11200.4|11199|11195|11205.5|11201.5|11196.5|11192.5|176
1648131620000|2022-03-24 14:20:20|11200.4|11196.4|11217|11213|11217|11213|11200.4|11196.4|88
1648131630000|2022-03-24 14:20:30|11217.5|11213.5|11232.1|11228.1|11232.5|11228.5|11215.1|11211.1|64
1648131640000|2022-03-24 14:20:40|11232.5|11228.5|11232.9|11228.9|11241.9|11237.9|11232|11228|124
1648131650000|2022-03-24 14:20:50|11232.4|11228.4|11233|11229|11234.5|11230.5|11227.5|11223.5|59
1648131660000|2022-03-24 14:21:00|11230.5|11226.5|11236.6|11232.6|11237.6|11233.6|11226.8|11222.8|121
1648131670000|2022-03-24 14:21:10|11237.5|11233.5|11240.9|11236.9|11244.4|11240.4|11233.5|11229.5|134
1648131680000|2022-03-24 14:21:20|11239.1|11235.1|11234|11230|11239.4|11235.4|11231.5|11227.5|44
1648131690000|2022-03-24 14:21:30|11234.8|11230.8|11223.5|11219.5|11234.8|11230.8|11223.5|11219.5|43
1648131700000|2022-03-24 14:21:40|11223|11219|11218.5|11214.5|11228.4|11224.4|11218.5|11214.5|36
1648131710000|2022-03-24 14:21:50|11217.5|11213.5|11223.9|11219.9|11223.9|11219.9|11212.5|11208.5|81
1648131720000|2022-03-24 14:22:00|11225.6|11221.6|11225.9|11221.9|11228.4|11224.4|11221.9|11217.9|67
1648131730000|2022-03-24 14:22:10|11226.3|11222.3|11222|11218|11228.4|11224.4|11219.1|11215.1|34
1648131740000|2022-03-24 14:22:20|11223.5|11219.5|11230.5|11226.5|11232|11228|11222|11218|54
1648131750000|2022-03-24 14:22:30|11230.4|11226.4|11220|11216|11230.4|11226.4|11215.5|11211.5|42
1648131760000|2022-03-24 14:22:40|11220.5|11216.5|11231|11227|11231.5|11227.5|11220.5|11216.5|58
1648131770000|2022-03-24 14:22:50|11231.8|11227.8|11229|11225|11232.4|11228.4|11225|11221|59
1648131780000|2022-03-24 14:23:00|11228.5|11224.5|11236|11232|11240.4|11236.4|11228.5|11224.5|70
1648131790000|2022-03-24 14:23:10|11235.5|11231.5|11227.5|11223.5|11236|11232|11224.5|11220.5|36
1648131800000|2022-03-24 14:23:20|11228|11224|11228|11224|11231|11227|11225.1|11221.1|40
1648131810000|2022-03-24 14:23:30|11228.5|11224.5|11227.5|11223.5|11234|11230|11226.5|11222.5|37
1648131820000|2022-03-24 14:23:40|11226.6|11222.6|11219.5|11215.5|11230.5|11226.5|11219|11215|66
1648131830000|2022-03-24 14:23:50|11218.6|11214.6|11213|11209|11218.6|11214.6|11210.5|11206.5|98
1648131840000|2022-03-24 14:24:00|11211.6|11207.6|11218.5|11214.5|11219.5|11215.5|11211.1|11207.1|46
1648131850000|2022-03-24 14:24:10|11219|11215|11216.5|11212.5|11219|11215|11215.5|11211.5|15
1648131860000|2022-03-24 14:24:20|11216.1|11212.1|11207.6|11203.6|11217.5|11213.5|11207.1|11203.1|64
1648131870000|2022-03-24 14:24:30|11207.7|11203.7|11221.5|11217.5|11221.5|11217.5|11205.6|11201.6|101
1648131880000|2022-03-24 14:24:40|11222.4|11218.4|11222.1|11218.1|11224.6|11220.6|11217.5|11213.5|38
1648131890000|2022-03-24 14:24:50|11220.2|11216.2|11229.5|11225.5|11230.5|11226.5|11217.6|11213.6|58
1648131900000|2022-03-24 14:25:00|11227.4|11223.4|11218.5|11214.5|11227.4|11223.4|11215.7|11211.7|48
1648131910000|2022-03-24 14:25:10|11217.6|11213.6|11219.5|11215.5|11219.5|11215.5|11209.1|11205.1|58
1648131920000|2022-03-24 14:25:20|11218.6|11214.6|11226|11222|11231.4|11227.4|11218.6|11214.6|59
1648131930000|2022-03-24 14:25:30|11225.5|11221.5|11228.4|11224.4|11234.7|11230.7|11225.4|11221.4|61
1648131940000|2022-03-24 14:25:40|11227.5|11223.5|11230.8|11226.8|11232.8|11228.8|11226.4|11222.4|34
1648131950000|2022-03-24 14:25:50|11229.1|11225.1|11229.4|11225.4|11231.9|11227.9|11228.4|11224.4|47
1648131960000|2022-03-24 14:26:00|11229.9|11225.9|11232.4|11228.4|11238.4|11234.4|11226.4|11222.4|55
1648131970000|2022-03-24 14:26:10|11233.4|11229.4|11235.4|11231.4|11237.4|11233.4|11230.9|11226.9|49
1648131980000|2022-03-24 14:26:20|11236.3|11232.3|11225.8|11221.8|11242.3|11238.3|11216.4|11212.4|144
1648131990000|2022-03-24 14:26:30|11225.4|11221.4|11222.4|11218.4|11229.8|11225.8|11220.1|11216.1|80
1648132000000|2022-03-24 14:26:40|11222.8|11218.8|11219.4|11215.4|11226.4|11222.4|11212.5|11208.5|75
1648132010000|2022-03-24 14:26:50|11219.8|11215.8|11225.4|11221.4|11228.8|11224.8|11218.9|11214.9|39
1648132020000|2022-03-24 14:27:00|11225.9|11221.9|11239.4|11235.4|11241.9|11237.9|11225.9|11221.9|92
1648132030000|2022-03-24 14:27:10|11238.9|11234.9|11240.4|11236.4|11242.4|11238.4|11238|11234|63
1648132040000|2022-03-24 14:27:20|11239.9|11235.9|11237.6|11233.6|11241.3|11237.3|11237.3|11233.3|27
1648132050000|2022-03-24 14:27:30|11237.5|11233.5|11232.9|11228.9|11239.4|11235.4|11227.4|11223.4|47
1648132060000|2022-03-24 14:27:40|11233.3|11229.3|11231.3|11227.3|11234.6|11230.6|11226.9|11222.9|58
1648132070000|2022-03-24 14:27:50|11231.4|11227.4|11239.4|11235.4|11241.7|11236.8|11230.9|11226.9|72
1648132080000|2022-03-24 14:28:00|11237|11233|11238.9|11234.9|11239.4|11235.4|11233.4|11229.4|45
1648132090000|2022-03-24 14:28:10|11239.3|11235.3|11233.9|11229.9|11239.3|11235.3|11233.9|11229.9|18
1648132100000|2022-03-24 14:28:20|11232|11228|11231.4|11227.4|11235.9|11231.9|11229.9|11225.9|44
1648132110000|2022-03-24 14:28:30|11232.7|11228.7|11233.9|11229.9|11234.3|11230.3|11232.7|11228.7|10
1648132120000|2022-03-24 14:28:40|11233.4|11229.4|11233.4|11229.4|11237.3|11233.3|11232.4|11228.4|36
1648132130000|2022-03-24 14:28:50|11232.9|11228.9|11228.9|11224.9|11235.4|11231.4|11227.9|11223.9|62
1648132140000|2022-03-24 14:29:00|11231.9|11227.9|11241.3|11237.3|11241.8|11237.8|11231.9|11227.9|47
1648132150000|2022-03-24 14:29:10|11242.6|11238.6|11246.7|11242.7|11252.6|11248.6|11242.6|11238.6|253
1648132160000|2022-03-24 14:29:20|11246.5|11242.5|11237.6|11233.6|11249.5|11245.5|11237.2|11233.2|50
1648132170000|2022-03-24 14:29:30|11237.2|11233.2|11231.2|11227.2|11243.6|11239.6|11231.2|11227.2|51
1648132180000|2022-03-24 14:29:40|11230.7|11226.7|11241.5|11237.5|11242|11238|11224.5|11220.5|155
1648132190000|2022-03-24 14:29:50|11241.1|11237.1|11236|11232|11241.5|11237.5|11234.4|11230.4|26
1648132200000|2022-03-24 14:30:00|11235.6|11231.6|11220.7|11216.7|11235.6|11231.6|11219.2|11215.2|61
1648132210000|2022-03-24 14:30:10|11220.3|11216.3|11216.8|11212.8|11225.6|11221.6|11212.3|11208.3|64
1648132220000|2022-03-24 14:30:20|11216.7|11212.7|11225.2|11221.2|11226.2|11222.2|11215.3|11211.3|54
1648132230000|2022-03-24 14:30:30|11227.2|11223.2|11231.7|11227.7|11234.7|11230.7|11226.3|11222.3|53
1648132240000|2022-03-24 14:30:40|11232.2|11228.2|11238.7|11234.7|11241.2|11237.2|11232.2|11228.2|54
1648132250000|2022-03-24 14:30:50|11239.2|11235.2|11234.2|11230.2|11242.2|11238.2|11232.8|11228.8|43
1648132260000|2022-03-24 14:31:00|11233.7|11229.7|11243.1|11239.1|11243.1|11239.1|11232.2|11228.2|65
1648132270000|2022-03-24 14:31:10|11244.1|11240.1|11245.7|11241.7|11246.2|11242.2|11237.2|11233.2|50
1648132280000|2022-03-24 14:31:20|11245.2|11241.2|11244.2|11240.2|11246.6|11242.6|11241.2|11237.2|36
1648132290000|2022-03-24 14:31:30|11245|11241|11241.2|11237.2|11245.2|11241.2|11239.2|11235.2|60
1648132300000|2022-03-24 14:31:40|11242.7|11238.7|11246.2|11242.2|11247.2|11243.2|11242.6|11238.6|22
1648132310000|2022-03-24 14:31:50|11246.6|11242.6|11251.3|11247.3|11256.2|11252.2|11246.2|11242.2|146
1648132320000|2022-03-24 14:32:00|11251.2|11247.2|11250.6|11246.6|11252.7|11248.7|11239|11235|250
1648132330000|2022-03-24 14:32:10|11250.1|11246.1|11250.2|11246.2|11252.6|11248.6|11246.8|11242.8|42
1648132340000|2022-03-24 14:32:20|11252.2|11248.2|11250.2|11246.2|11252.7|11248.7|11242.3|11238.3|32
1648132350000|2022-03-24 14:32:30|11249.8|11245.8|11247.2|11243.2|11250.2|11246.2|11241.8|11237.8|34
1648132360000|2022-03-24 14:32:40|11246.8|11242.8|11237.2|11233.2|11248.3|11244.3|11236.2|11232.2|38
1648132370000|2022-03-24 14:32:50|11235.5|11231.5|11246.1|11242.1|11249.1|11245.1|11233.3|11229.3|110
1648132380000|2022-03-24 14:33:00|11245.7|11241.7|11245.6|11241.6|11253.2|11249.2|11243.3|11239.3|54
1648132390000|2022-03-24 14:33:10|11246.1|11242.1|11246.6|11242.6|11248.1|11244.1|11241.2|11237.2|40
1648132400000|2022-03-24 14:33:20|11247.2|11243.2|11243.2|11239.2|11251.7|11247.7|11242.2|11238.2|77
1648132410000|2022-03-24 14:33:30|11242.8|11238.8|11246.2|11242.2|11248.2|11244.2|11241.2|11237.2|77
1648132420000|2022-03-24 14:33:40|11245.8|11241.8|11244.2|11240.2|11247.6|11243.6|11242.2|11238.2|19
1648132430000|2022-03-24 14:33:50|11243.3|11239.3|11248.2|11244.2|11249.2|11245.2|11243.2|11239.2|57
1648132440000|2022-03-24 14:34:00|11248.1|11244.1|11246.3|11242.3|11248.1|11244.1|11241.8|11237.8|28
1648132450000|2022-03-24 14:34:10|11247.1|11243.1|11238.2|11234.2|11247.8|11243.8|11238.2|11234.2|36
1648132460000|2022-03-24 14:34:20|11237.7|11233.7|11238.7|11234.7|11241.7|11237.7|11237.2|11233.2|49
1648132470000|2022-03-24 14:34:30|11236.9|11232.9|11237.9|11233.9|11240.2|11236.2|11235.3|11231.3|52
1648132480000|2022-03-24 14:34:40|11238.3|11234.3|11242.3|11238.3|11243.3|11239.3|11232.5|11228.5|125
1648132490000|2022-03-24 14:34:50|11241.9|11237.9|11236.4|11232.4|11241.9|11237.9|11231.5|11227.5|81
1648132500000|2022-03-24 14:35:00|11236.9|11232.9|11234.4|11230.4|11237.4|11233.4|11232.1|11228.1|55
1648132510000|2022-03-24 14:35:10|11234.5|11230.5|11233.6|11229.6|11237|11233|11232.6|11228.6|27
1648132520000|2022-03-24 14:35:20|11234|11230|11245.4|11241.4|11245.9|11241.9|11234|11230|59
1648132530000|2022-03-24 14:35:30|11244.6|11240.6|11248.4|11244.4|11266.4|11262.4|11244.4|11240.4|206
1648132540000|2022-03-24 14:35:40|11248.9|11244.9|11245.4|11241.4|11249.3|11245.3|11236.9|11232.9|63
1648132550000|2022-03-24 14:35:50|11243.4|11239.4|11248.4|11244.4|11250.9|11246.9|11243.4|11239.4|64
1648132560000|2022-03-24 14:36:00|11249.9|11245.9|11250.9|11246.9|11252.4|11248.4|11244.4|11240.4|39
1648132570000|2022-03-24 14:36:10|11251.8|11247.8|11246.3|11242.3|11254.3|11250.3|11245.4|11241.4|21
1648132580000|2022-03-24 14:36:20|11245.9|11241.9|11262.3|11258.3|11263.3|11259.3|11244.4|11240.4|75
1648132590000|2022-03-24 14:36:30|11261.9|11257.9|11264.3|11260.3|11264.3|11260.3|11255.4|11251.4|64
1648132600000|2022-03-24 14:36:40|11263.4|11259.4|11270.3|11266.3|11271.3|11267.3|11260.3|11256.3|68
1648132610000|2022-03-24 14:36:50|11271.2|11267.2|11272.4|11268.4|11274.3|11270.3|11270.3|11266.3|77
1648132620000|2022-03-24 14:37:00|11271.1|11267.1|11278.7|11274.7|11280.2|11276.2|11268.9|11264.9|116
1648132630000|2022-03-24 14:37:10|11278.3|11274.3|11273.3|11269.3|11278.3|11274.3|11272.3|11268.3|51
1648132640000|2022-03-24 14:37:20|11274.3|11270.3|11270.9|11266.9|11276.3|11272.3|11270.9|11266.9|43
1648132650000|2022-03-24 14:37:30|11271.3|11267.3|11273.3|11269.3|11275.3|11271.3|11269.4|11265.4|57
1648132660000|2022-03-24 14:37:40|11272.9|11268.9|11268.3|11264.3|11273.3|11269.3|11267.3|11263.3|77
1648132670000|2022-03-24 14:37:50|11268.7|11264.7|11277.8|11273.8|11278|11274|11266.3|11262.3|77
1648132680000|2022-03-24 14:38:00|11276.5|11272.5|11271.3|11267.3|11278.3|11274.3|11270.5|11266.5|37
1648132690000|2022-03-24 14:38:10|11270.9|11266.9|11264.3|11260.3|11271.3|11267.3|11264.3|11260.3|33
1648132700000|2022-03-24 14:38:20|11263.3|11259.3|11262.7|11258.7|11264.7|11260.7|11258.3|11254.3|121
1648132710000|2022-03-24 14:38:30|11262.3|11258.3|11266.7|11262.7|11266.7|11262.7|11258.2|11254.2|64
1648132720000|2022-03-24 14:38:40|11267.1|11263.1|11270.2|11266.2|11271.1|11267.1|11265.7|11261.7|29
1648132730000|2022-03-24 14:38:50|11268.2|11264.2|11273.6|11269.6|11278.2|11274.2|11266.2|11262.2|97
1648132740000|2022-03-24 14:39:00|11273.7|11269.7|11267.2|11263.2|11274.2|11270.2|11267.2|11263.2|43
1648132750000|2022-03-24 14:39:10|11266.7|11262.7|11264.2|11260.2|11271.1|11267.1|11264.2|11260.2|15
1648132760000|2022-03-24 14:39:20|11266.7|11262.7|11267.2|11263.2|11272.2|11268.2|11264.7|11260.7|58
1648132770000|2022-03-24 14:39:30|11266.7|11262.7|11268.2|11264.2|11273.2|11269.2|11265.2|11261.2|30
1648132780000|2022-03-24 14:39:40|11267.2|11263.2|11269|11265|11271|11267|11260.2|11256.2|67
1648132790000|2022-03-24 14:39:50|11267.7|11263.7|11269|11265|11269|11265|11264|11260|28
1648132800000|2022-03-24 14:40:00|11269.1|11265.1|11260.7|11256.7|11271|11267|11260.3|11256.3|53
1648132810000|2022-03-24 14:40:10|11260.2|11256.2|11258.8|11254.8|11262.6|11258.6|11257.2|11253.2|104
1648132820000|2022-03-24 14:40:20|11258.3|11254.3|11258.3|11254.3|11260.3|11256.3|11257.2|11253.2|15
1648132830000|2022-03-24 14:40:30|11259.7|11255.7|11267.2|11263.2|11268.2|11264.2|11259.7|11255.7|44
1648132840000|2022-03-24 14:40:40|11268.9|11264.9|11275.9|11271.9|11276.9|11272.9|11268.2|11264.2|43
1648132850000|2022-03-24 14:40:50|11276|11272|11276.9|11272.9|11279.9|11275.9|11274.1|11270.1|39
1648132860000|2022-03-24 14:41:00|11278.2|11274.2|11281.9|11277.9|11283.3|11279.3|11272|11268|122
1648132870000|2022-03-24 14:41:10|11279.9|11275.9|11282|11278|11282.3|11278.3|11272.9|11268.9|60
1648132880000|2022-03-24 14:41:20|11281.9|11277.9|11273.5|11269.5|11282.4|11278.4|11271|11267|37
1648132890000|2022-03-24 14:41:30|11273.1|11269.1|11281.9|11277.9|11281.9|11277.9|11270.5|11266.5|107
1648132900000|2022-03-24 14:41:40|11282.8|11278.8|11278|11274|11283.9|11279.9|11278|11274|38
1648132910000|2022-03-24 14:41:50|11277|11273|11283.8|11279.8|11283.8|11279.8|11276.4|11272.4|43
1648132920000|2022-03-24 14:42:00|11287.3|11283.3|11290.2|11286.2|11292.1|11288.1|11286.4|11282.4|205
1648132930000|2022-03-24 14:42:10|11289.8|11285.8|11296.7|11292.7|11300.8|11296.8|11289.8|11285.8|83
1648132940000|2022-03-24 14:42:20|11297.1|11293.1|11296.6|11292.6|11300.7|11296.7|11296.2|11292.2|68
1648132950000|2022-03-24 14:42:30|11296.8|11292.8|11296.6|11292.6|11299.6|11295.6|11295.7|11291.7|73
1648132960000|2022-03-24 14:42:40|11298.6|11294.6|11301.6|11297.6|11301.6|11297.6|11297.1|11293.1|58
1648132970000|2022-03-24 14:42:50|11302.5|11298.5|11302.8|11298.8|11307.6|11303.6|11299.8|11295.8|103
1648132980000|2022-03-24 14:43:00|11302.6|11298.6|11298.6|11294.6|11302.6|11298.6|11297.6|11293.6|74
1648132990000|2022-03-24 14:43:10|11298.2|11294.2|11298.6|11294.6|11298.6|11294.6|11292.1|11288.1|63
1648133000000|2022-03-24 14:43:20|11299.5|11295.5|11304.6|11300.6|11304.6|11300.6|11299.5|11295.5|42
1648133010000|2022-03-24 14:43:30|11305|11301|11303.8|11299.8|11308.1|11304.1|11300.7|11296.7|100
1648133020000|2022-03-24 14:43:40|11305.1|11301.1|11307.6|11303.6|11307.6|11303.6|11302.8|11298.8|43
1648133030000|2022-03-24 14:43:50|11307.2|11303.2|11322.2|11318.2|11323.5|11319.5|11306.3|11302.3|357
1648133040000|2022-03-24 14:44:00|11322.8|11318.8|11326.1|11322.1|11332.1|11328.1|11322.2|11318.2|163
1648133050000|2022-03-24 14:44:10|11327.1|11323.1|11326.6|11322.6|11336.1|11332.1|11325.2|11321.2|128
1648133060000|2022-03-24 14:44:20|11325.3|11321.3|11333.1|11329.1|11335.6|11331.6|11325.3|11321.3|79
1648133070000|2022-03-24 14:44:30|11332.1|11328.1|11335.1|11331.1|11337.9|11333.9|11330.6|11326.6|108
1648133080000|2022-03-24 14:44:40|11335.9|11331.9|11335.6|11331.6|11343.5|11339.5|11334.6|11330.6|159
1648133090000|2022-03-24 14:44:50|11336|11332|11334.1|11330.1|11340.5|11336.5|11333.6|11329.6|78
1648133100000|2022-03-24 14:45:00|11334|11330|11334.1|11330.1|11335.1|11331.1|11329.1|11325.1|60
1648133110000|2022-03-24 14:45:10|11333.1|11329.1|11329.2|11325.2|11334.1|11330.1|11328.2|11324.2|52
1648133120000|2022-03-24 14:45:20|11329.7|11325.7|11331.2|11327.2|11332.6|11328.6|11329.2|11325.2|69
1648133130000|2022-03-24 14:45:30|11330.3|11326.3|11329.1|11325.1|11332.7|11328.7|11328.2|11324.2|58
1648133140000|2022-03-24 14:45:40|11328.7|11324.7|11325.2|11321.2|11330.7|11326.7|11325.2|11321.2|34
1648133150000|2022-03-24 14:45:50|11325.3|11321.3|11328.2|11324.2|11330.2|11326.2|11325.3|11321.3|55
1648133160000|2022-03-24 14:46:00|11329.2|11325.2|11327.2|11323.2|11332.1|11328.1|11327.2|11323.2|44
1648133170000|2022-03-24 14:46:10|11326.7|11322.7|11327.2|11323.2|11328.2|11324.2|11325.2|11321.2|29
1648133180000|2022-03-24 14:46:20|11327.7|11323.7|11327.2|11323.2|11331.2|11327.2|11324.3|11320.3|71
1648133190000|2022-03-24 14:46:30|11332.9|11328.9|11333|11329|11337|11333|11332.9|11328.9|180
1648133200000|2022-03-24 14:46:40|11332.5|11328.5|11332|11328|11335.5|11331.5|11332|11328|51
1648133210000|2022-03-24 14:46:50|11333|11329|11330.6|11326.6|11333|11329|11329.2|11325.2|19
1648133220000|2022-03-24 14:47:00|11331|11327|11332.2|11328.2|11335.6|11331.6|11327.7|11323.7|58
1648133230000|2022-03-24 14:47:10|11332.6|11328.6|11326.2|11322.2|11339.1|11335.1|11325.7|11321.7|67
1648133240000|2022-03-24 14:47:20|11327|11323|11324.2|11320.2|11327|11323|11321|11317|65
1648133250000|2022-03-24 14:47:30|11323.2|11319.2|11312.4|11308.4|11323.2|11319.2|11309.9|11305.9|111
1648133260000|2022-03-24 14:47:40|11312.9|11308.9|11306.5|11302.5|11315.4|11311.4|11306.5|11302.5|59
1648133270000|2022-03-24 14:47:50|11307.4|11303.4|11314.4|11310.4|11316.8|11312.8|11307.4|11303.4|46
1648133280000|2022-03-24 14:48:00|11314.9|11310.9|11313.3|11309.3|11318.4|11314.4|11311.4|11307.4|51
1648133290000|2022-03-24 14:48:10|11312.5|11308.5|11312.8|11308.8|11317.3|11313.3|11310.3|11306.3|43
1648133300000|2022-03-24 14:48:20|11311.5|11307.5|11302.5|11298.5|11313.3|11309.3|11302|11298|41
1648133310000|2022-03-24 14:48:30|11302|11298|11304|11300|11305.5|11301.5|11298.2|11294.2|73
1648133320000|2022-03-24 14:48:40|11304.1|11300.1|11296.3|11292.3|11305.5|11301.5|11294.8|11290.8|124
1648133330000|2022-03-24 14:48:50|11296.7|11292.7|11296.8|11292.8|11299.7|11295.7|11296.7|11292.7|46
1648133340000|2022-03-24 14:49:00|11297.3|11293.3|11298.9|11294.9|11301.3|11297.3|11296.3|11292.3|36
1648133350000|2022-03-24 14:49:10|11298.8|11294.8|11300.8|11296.8|11301.3|11297.3|11296.3|11292.3|37
1648133360000|2022-03-24 14:49:20|11301.3|11297.3|11305.3|11301.3|11305.8|11301.8|11296.8|11292.8|53
1648133370000|2022-03-24 14:49:30|11305.8|11301.8|11308.7|11304.7|11315.1|11311.1|11303.3|11299.3|158
1648133380000|2022-03-24 14:49:40|11309.7|11305.7|11305.8|11301.8|11310.7|11306.7|11302.5|11298.5|118
1648133390000|2022-03-24 14:49:50|11305.4|11301.4|11302.8|11298.8|11307.8|11303.8|11302.8|11298.8|27
1648133400000|2022-03-24 14:50:00|11304.6|11300.6|11312.6|11308.6|11313.6|11309.6|11304.6|11300.6|245
1648133410000|2022-03-24 14:50:10|11313.1|11309.1|11309.3|11305.3|11314.5|11310.5|11307.7|11303.7|36
1648133420000|2022-03-24 14:50:20|11311|11307|11310.7|11306.7|11311.6|11307.6|11305.2|11301.2|42
1648133430000|2022-03-24 14:50:30|11311.1|11307.1|11310.1|11306.1|11315.5|11311.5|11308.7|11304.7|44
1648133440000|2022-03-24 14:50:40|11309.7|11305.7|11314.6|11310.6|11314.6|11310.6|11309.7|11305.7|35
1648133450000|2022-03-24 14:50:50|11313.7|11309.7|11314.6|11310.6|11317.5|11313.5|11311.6|11307.6|51
1648133460000|2022-03-24 14:51:00|11315.5|11311.5|11314.6|11310.6|11317.9|11313.9|11313.6|11309.6|47
1648133470000|2022-03-24 14:51:10|11315|11311|11313.1|11309.1|11315.6|11311.6|11311.6|11307.6|20
1648133480000|2022-03-24 14:51:20|11313.6|11309.6|11313.7|11309.7|11320.9|11316.9|11313.6|11309.6|49
1648133490000|2022-03-24 14:51:30|11313.6|11309.6|11321.1|11317.1|11321.5|11317.5|11313.6|11309.6|31
1648133500000|2022-03-24 14:51:40|11320.6|11316.6|11340.7|11336.7|11340.7|11336.7|11319|11315|123
1648133510000|2022-03-24 14:51:50|11339.8|11335.8|11343.1|11339.1|11348.1|11344.1|11339.2|11335.2|104
1648133520000|2022-03-24 14:52:00|11343.2|11339.2|11344.2|11340.2|11345.2|11341.2|11341.2|11337.2|82
1648133530000|2022-03-24 14:52:10|11345.1|11341.1|11356.1|11352.1|11356.1|11352.1|11345.1|11341.1|96
1648133540000|2022-03-24 14:52:20|11356.2|11352.2|11360.6|11356.6|11365.1|11361.1|11356.1|11352.1|157
1648133550000|2022-03-24 14:52:30|11360.2|11356.2|11369.1|11365.1|11371|11367|11358.2|11354.2|113
1648133560000|2022-03-24 14:52:40|11369.5|11365.5|11364.4|11360.4|11372.9|11368.9|11362.9|11358.9|165
1648133570000|2022-03-24 14:52:50|11365.4|11361.4|11371.9|11367.9|11372.1|11368.1|11364.9|11360.9|109
1648133580000|2022-03-24 14:53:00|11372|11368|11369.5|11365.5|11376|11372|11367.8|11363.8|125
1648133590000|2022-03-24 14:53:10|11368.9|11364.9|11373.9|11369.9|11373.9|11369.9|11367.4|11363.4|106
1648133600000|2022-03-24 14:53:20|11373.1|11369.1|11373|11369|11375.9|11371.9|11372|11368|37
1648133610000|2022-03-24 14:53:30|11372.9|11368.9|11373|11369|11375.9|11371.9|11372.6|11368.6|45
1648133620000|2022-03-24 14:53:40|11372.6|11368.6|11374.4|11370.4|11378|11374|11370|11366|123
1648133630000|2022-03-24 14:53:50|11374|11370|11369.2|11365.2|11374.9|11370.9|11369.2|11365.2|59
1648133640000|2022-03-24 14:54:00|11369|11365|11373.9|11369.9|11375.9|11371.9|11365.4|11361.4|135
1648133650000|2022-03-24 14:54:10|11373.1|11369.1|11371.9|11367.9|11374.4|11370.4|11370.4|11366.4|30
1648133660000|2022-03-24 14:54:20|11370.9|11366.9|11367.9|11363.9|11370.9|11366.9|11367.9|11363.9|95
1648133670000|2022-03-24 14:54:30|11367.5|11363.5|11366.9|11362.9|11369.8|11365.8|11362.9|11358.9|206
1648133680000|2022-03-24 14:54:40|11365.6|11361.6|11367.8|11363.8|11368.7|11364.7|11363.1|11359.1|203
1648133690000|2022-03-24 14:54:50|11367.2|11363.2|11363.9|11359.9|11369.2|11365.2|11361|11357|176
1648133700000|2022-03-24 14:55:00|11363.5|11359.5|11365.6|11361.6|11367.2|11363.2|11361.5|11357.5|86
1648133710000|2022-03-24 14:55:10|11365.7|11361.7|11372.2|11368.2|11374.7|11370.7|11365.7|11361.7|86
1648133720000|2022-03-24 14:55:20|11371.7|11367.7|11384.2|11380.2|11384.2|11380.2|11371.3|11367.3|66
1648133730000|2022-03-24 14:55:30|11383.2|11379.2|11395.2|11391.2|11398.7|11394.7|11383.2|11379.2|307
1648133740000|2022-03-24 14:55:40|11395.7|11391.7|11394.7|11390.7|11401.1|11397.1|11393.3|11389.3|159
1648133750000|2022-03-24 14:55:50|11393.2|11389.2|11384.8|11380.8|11393.7|11389.7|11384.8|11380.8|50
1648133760000|2022-03-24 14:56:00|11382.6|11378.6|11379.7|11375.7|11386.6|11382.6|11378.8|11374.8|105
1648133770000|2022-03-24 14:56:10|11378.9|11374.9|11381.8|11377.8|11386.3|11382.3|11378.8|11374.8|60
1648133780000|2022-03-24 14:56:20|11382.2|11378.2|11388.7|11384.7|11389.7|11385.7|11379.9|11375.9|53
1648133790000|2022-03-24 14:56:30|11389.2|11385.2|11391.8|11387.8|11393.6|11389.6|11388.4|11384.4|91
1648133800000|2022-03-24 14:56:40|11391.3|11387.3|11384.8|11380.8|11391.3|11387.3|11384.3|11380.3|83
1648133810000|2022-03-24 14:56:50|11385|11381|11394.8|11390.8|11394.8|11390.8|11385|11381|63
1648133820000|2022-03-24 14:57:00|11392|11388|11389.8|11385.8|11392.8|11388.8|11388.3|11384.3|53
1648133830000|2022-03-24 14:57:10|11388.9|11384.9|11390.7|11386.7|11391.2|11387.2|11387.3|11383.3|100
1648133840000|2022-03-24 14:57:20|11389.8|11385.8|11388.7|11384.7|11390.2|11386.2|11386.7|11382.7|62
1648133850000|2022-03-24 14:57:30|11388.2|11384.2|11397.2|11393.2|11400.7|11396.7|11388.2|11384.2|73
1648133860000|2022-03-24 14:57:40|11397.7|11393.7|11418.2|11414.2|11419.2|11415.2|11397.7|11393.7|290
1648133870000|2022-03-24 14:57:50|11418.6|11414.6|11406.2|11402.2|11418.7|11414.7|11404.2|11400.2|77
1648133880000|2022-03-24 14:58:00|11406.6|11402.6|11411.7|11407.7|11411.7|11407.7|11404.9|11400.9|172
1648133890000|2022-03-24 14:58:10|11410.8|11406.8|11407.8|11403.8|11415.7|11411.7|11407.3|11403.3|60
1648133900000|2022-03-24 14:58:20|11407.1|11403.1|11415.6|11411.6|11417.6|11413.6|11406.6|11402.6|113
1648133910000|2022-03-24 14:58:30|11416.1|11412.1|11412.7|11408.7|11417.1|11413.1|11410.6|11406.6|53
1648133920000|2022-03-24 14:58:40|11413.6|11409.6|11406.2|11402.2|11413.7|11409.7|11404.7|11400.7|76
1648133930000|2022-03-24 14:58:50|11405.8|11401.8|11407.6|11403.6|11409.2|11405.2|11402.6|11398.6|79
1648133940000|2022-03-24 14:59:00|11408.5|11404.5|11407.6|11403.6|11411.6|11407.6|11406.1|11402.1|68
1648133950000|2022-03-24 14:59:10|11407.5|11403.5|11406.6|11402.6|11410.1|11406.1|11405.6|11401.6|31
1648133960000|2022-03-24 14:59:20|11406.1|11402.1|11407|11403|11407|11403|11404.6|11400.6|33
1648133970000|2022-03-24 14:59:30|11407.1|11403.1|11403.6|11399.6|11407.6|11403.6|11398.6|11394.6|70
1648133980000|2022-03-24 14:59:40|11404.5|11400.5|11400.1|11396.1|11405.6|11401.6|11399.2|11395.2|96
1648133990000|2022-03-24 14:59:50|11401.1|11397.1|11399.6|11395.6|11401.7|11397.7|11398.6|11394.6|25
1648134000000|2022-03-24 15:00:00|11400.6|11396.6|11400.6|11396.6|11402.7|11398.7|11398.7|11394.7|41
1648134010000|2022-03-24 15:00:10|11400.2|11396.2|11388.6|11384.6|11403.9|11399.9|11386.7|11382.7|121
1648134020000|2022-03-24 15:00:20|11390.6|11386.6|11387.6|11383.6|11391.6|11387.6|11387.3|11383.3|88
1648134030000|2022-03-24 15:00:30|11387.8|11383.8|11392.2|11388.2|11394.1|11390.1|11387.8|11383.8|30
1648134040000|2022-03-24 15:00:40|11391.8|11387.8|11391.7|11387.7|11395.6|11391.6|11389.3|11385.3|56
1648134050000|2022-03-24 15:00:50|11390.8|11386.8|11384.2|11380.2|11392.8|11388.8|11377.7|11373.7|122
1648134060000|2022-03-24 15:01:00|11383.7|11379.7|11352.9|11348.9|11384.1|11380.1|11344.3|11340.3|1145
1648134070000|2022-03-24 15:01:10|11353.5|11349.5|11354.3|11350.3|11362.3|11358.3|11348|11344|231
1648134080000|2022-03-24 15:01:20|11355.2|11351.2|11351.8|11347.8|11357.8|11353.8|11351.4|11347.4|91
1648134090000|2022-03-24 15:01:30|11353.3|11349.3|11350.9|11346.9|11362.9|11358.9|11350.9|11346.9|97
1648134100000|2022-03-24 15:01:40|11351.8|11347.8|11352.4|11348.4|11360.9|11356.9|11350.4|11346.4|106
1648134110000|2022-03-24 15:01:50|11351.4|11347.4|11363.3|11359.3|11363.7|11359.7|11351.4|11347.4|136
1648134120000|2022-03-24 15:02:00|11364.2|11360.2|11354.9|11350.9|11366.2|11362.2|11353.3|11349.3|73
1648134130000|2022-03-24 15:02:10|11354.4|11350.4|11354.9|11350.9|11364.2|11360.2|11352.9|11348.9|75
1648134140000|2022-03-24 15:02:20|11353.9|11349.9|11342.4|11338.4|11364.4|11360.4|11341|11337|187
1648134150000|2022-03-24 15:02:30|11343|11339|11349|11345|11351|11347|11342.6|11338.6|194
1648134160000|2022-03-24 15:02:40|11348.1|11344.1|11354.1|11350.1|11354.9|11350.9|11347.1|11343.1|62
1648134170000|2022-03-24 15:02:50|11355|11351|11369.5|11365.5|11376.6|11372.6|11354.6|11350.6|165
1648134180000|2022-03-24 15:03:00|11369.9|11365.9|11367.9|11363.9|11371|11367|11366|11362|47
1648134190000|2022-03-24 15:03:10|11365.4|11361.4|11364.9|11360.9|11368.9|11364.9|11360.1|11356.1|65
1648134200000|2022-03-24 15:03:20|11364.5|11360.5|11364.9|11360.9|11367.9|11363.9|11359.9|11355.9|39
1648134210000|2022-03-24 15:03:30|11365.3|11361.3|11363.3|11359.3|11366.8|11362.8|11360.4|11356.4|40
1648134220000|2022-03-24 15:03:40|11363.7|11359.7|11363.4|11359.4|11367.2|11363.2|11360.9|11356.9|47
1648134230000|2022-03-24 15:03:50|11363.9|11359.9|11371.4|11367.4|11371.4|11367.4|11360|11356|51
1648134240000|2022-03-24 15:04:00|11371.5|11367.5|11364|11360|11374|11370|11363.5|11359.5|97
1648134250000|2022-03-24 15:04:10|11364.1|11360.1|11372.2|11368.2|11374.7|11370.7|11362.2|11358.2|86
1648134260000|2022-03-24 15:04:20|11372.7|11368.7|11377.1|11373.1|11380.6|11376.6|11372.2|11368.2|85
1648134270000|2022-03-24 15:04:30|11375.4|11371.4|11370.1|11366.1|11375.4|11371.4|11366.1|11362.1|63
1648134280000|2022-03-24 15:04:40|11371|11367|11371|11367|11373|11369|11370.5|11366.5|27
1648134290000|2022-03-24 15:04:50|11370.7|11366.7|11363|11359|11370.7|11366.7|11360|11356|86
1648134300000|2022-03-24 15:05:00|11363.1|11359.1|11374.1|11370.1|11378.1|11374.1|11363.1|11359.1|70
1648134310000|2022-03-24 15:05:10|11374|11370|11375.1|11371.1|11375.5|11371.5|11372.2|11368.2|20
1648134320000|2022-03-24 15:05:20|11374.6|11370.6|11368.2|11364.2|11374.6|11370.6|11366.7|11362.7|66
1648134330000|2022-03-24 15:05:30|11368.6|11364.6|11369.1|11365.1|11371.2|11367.2|11363.2|11359.2|65
1648134340000|2022-03-24 15:05:40|11368.1|11364.1|11373.4|11369.4|11373.4|11369.4|11367.1|11363.1|22
1648134350000|2022-03-24 15:05:50|11373.1|11369.1|11361.1|11357.1|11373.1|11369.1|11358.2|11354.2|37
1648134360000|2022-03-24 15:06:00|11362|11358|11357.3|11353.3|11363|11359|11351.3|11347.3|116
1648134370000|2022-03-24 15:06:10|11357.2|11353.2|11354.3|11350.3|11357.2|11353.2|11349.2|11345.2|95
1648134380000|2022-03-24 15:06:20|11356.5|11352.5|11381.3|11377.3|11381.3|11377.3|11356.5|11352.5|169
1648134390000|2022-03-24 15:06:30|11382.3|11378.3|11376|11372|11385.3|11381.3|11376|11372|105
1648134400000|2022-03-24 15:06:40|11376.4|11372.4|11374|11370|11378.3|11374.3|11373|11369|22
1648134410000|2022-03-24 15:06:50|11373.5|11369.5|11375|11371|11376|11372|11370|11366|34
1648134420000|2022-03-24 15:07:00|11374.1|11370.1|11376.5|11372.5|11381.3|11377.3|11374|11370|72
1648134430000|2022-03-24 15:07:10|11378.9|11374.9|11366|11362|11380.9|11376.9|11365|11361|146
1648134440000|2022-03-24 15:07:20|11365|11361|11361.4|11357.4|11369.5|11365.5|11359.8|11355.8|46
1648134450000|2022-03-24 15:07:30|11362|11358|11365.9|11361.9|11366|11362|11361.9|11357.9|39
1648134460000|2022-03-24 15:07:40|11366.9|11362.9|11363.9|11359.9|11368.9|11364.9|11362|11358|31
1648134470000|2022-03-24 15:07:50|11363|11359|11359|11355|11369|11365|11359|11355|64
1648134480000|2022-03-24 15:08:00|11358|11354|11361|11357|11365|11361|11357.5|11353.5|40
1648134490000|2022-03-24 15:08:10|11360.6|11356.6|11366|11362|11366|11362|11360.5|11356.5|70
1648134500000|2022-03-24 15:08:20|11366.9|11362.9|11360|11356|11368.1|11364.1|11360|11356|33
1648134510000|2022-03-24 15:08:30|11361.3|11357.3|11376.8|11372.8|11376.8|11372.8|11361.3|11357.3|81
1648134520000|2022-03-24 15:08:40|11376.9|11372.9|11380.9|11376.9|11382.3|11378.3|11374.4|11370.4|63
1648134530000|2022-03-24 15:08:50|11380.5|11376.5|11373|11369|11382.3|11378.3|11373|11369|75
1648134540000|2022-03-24 15:09:00|11372.5|11368.5|11377.9|11373.9|11380.9|11376.9|11368.9|11364.9|99
1648134550000|2022-03-24 15:09:10|11376.6|11372.6|11369.9|11365.9|11376.9|11372.9|11369.5|11365.5|78
1648134560000|2022-03-24 15:09:20|11372.6|11368.6|11373.9|11369.9|11374.9|11370.9|11369.9|11365.9|62
1648134570000|2022-03-24 15:09:30|11372.9|11368.9|11367.9|11363.9|11372.9|11368.9|11367.9|11363.9|60
1648134580000|2022-03-24 15:09:40|11367.1|11363.1|11364.9|11360.9|11367.1|11363.1|11364|11360|33
1648134590000|2022-03-24 15:09:50|11365.5|11361.5|11363.9|11359.9|11368.9|11364.9|11363.9|11359.9|46
1648134600000|2022-03-24 15:10:00|11363.1|11359.1|11371.4|11367.4|11374.9|11370.9|11362.9|11358.9|42
1648134610000|2022-03-24 15:10:10|11371|11367|11371.9|11367.9|11373.2|11369.2|11368|11364|50
1648134620000|2022-03-24 15:10:20|11372.5|11368.5|11371|11367|11374.9|11370.9|11369.9|11365.9|69
1648134630000|2022-03-24 15:10:30|11370.9|11366.9|11370.9|11366.9|11375.2|11371.2|11369.5|11365.5|24
1648134640000|2022-03-24 15:10:40|11371.8|11367.8|11377.4|11373.4|11377.9|11373.9|11367.5|11363.5|58
1648134650000|2022-03-24 15:10:50|11377.9|11373.9|11368.9|11364.9|11377.9|11373.9|11367.9|11363.9|82
1648134660000|2022-03-24 15:11:00|11367.9|11363.9|11368.4|11364.4|11375.1|11371.1|11367.9|11363.9|39
1648134670000|2022-03-24 15:11:10|11368|11364|11347.5|11343.5|11368|11364|11341.9|11337.9|137
1648134680000|2022-03-24 15:11:20|11348.4|11344.4|11350|11346|11350.7|11346.7|11343.6|11339.6|76
1648134690000|2022-03-24 15:11:30|11350.9|11346.9|11346.4|11342.4|11351|11347|11346.4|11342.4|34
1648134700000|2022-03-24 15:11:40|11347.4|11343.4|11371.9|11367.9|11380.3|11376.3|11345.9|11341.9|543
1648134710000|2022-03-24 15:11:50|11372.7|11368.7|11374.9|11370.9|11378.9|11374.9|11370.6|11366.6|82
1648134720000|2022-03-24 15:12:00|11374.4|11370.4|11364.5|11360.5|11374.8|11370.8|11364.5|11360.5|70
1648134730000|2022-03-24 15:12:10|11365.4|11361.4|11367.9|11363.9|11369.1|11365.1|11364.5|11360.5|11
1648134740000|2022-03-24 15:12:20|11367.5|11363.5|11362.4|11358.4|11368.4|11364.4|11361.2|11357.2|32
1648134750000|2022-03-24 15:12:30|11361.1|11357.1|11350|11346|11364.4|11360.4|11350|11346|64
1648134760000|2022-03-24 15:12:40|11349.2|11345.2|11350|11346|11353|11349|11349|11345|43
1648134770000|2022-03-24 15:12:50|11349|11345|11348.2|11344.2|11353.2|11349.2|11347|11343|92
1648134780000|2022-03-24 15:13:00|11346.9|11342.9|11346.8|11342.8|11350.4|11346.4|11343.5|11339.5|76
1648134790000|2022-03-24 15:13:10|11346.4|11342.4|11349.9|11345.9|11350.3|11346.3|11342.4|11338.4|73
1648134800000|2022-03-24 15:13:20|11349.8|11345.8|11338|11334|11349.8|11345.8|11337.5|11333.5|82
1648134810000|2022-03-24 15:13:30|11338.9|11334.9|11339.5|11335.5|11340.9|11336.9|11335.5|11331.5|53
1648134820000|2022-03-24 15:13:40|11340|11336|11341.1|11337.1|11343.5|11339.5|11334.5|11330.5|79
1648134830000|2022-03-24 15:13:50|11339.5|11335.5|11343.4|11339.4|11345.9|11341.9|11339.5|11335.5|73
1648134840000|2022-03-24 15:14:00|11343.7|11339.7|11344.5|11340.5|11350|11346|11341.5|11337.5|90
1648134850000|2022-03-24 15:14:10|11343.6|11339.6|11347|11343|11349.2|11345.2|11341.5|11337.5|51
1648134860000|2022-03-24 15:14:20|11346.6|11342.6|11345.5|11341.5|11350.3|11346.3|11345.5|11341.5|40
1648134870000|2022-03-24 15:14:30|11344.6|11340.6|11347.4|11343.4|11348.5|11344.5|11344.4|11340.4|89
1648134880000|2022-03-24 15:14:40|11347.9|11343.9|11350.4|11346.4|11351.4|11347.4|11343.5|11339.5|32
1648134890000|2022-03-24 15:14:50|11350|11346|11349|11345|11351|11347|11345|11341|20
1648134900000|2022-03-24 15:15:00|11347.5|11343.5|11348.5|11344.5|11353.5|11349.5|11346.5|11342.5|59
1648134910000|2022-03-24 15:15:10|11347.5|11343.5|11352.5|11348.5|11353|11349|11347.5|11343.5|29
1648134920000|2022-03-24 15:15:20|11352.9|11348.9|11350.4|11346.4|11357.2|11353.2|11349.5|11345.5|111
1648134930000|2022-03-24 15:15:30|11349.5|11345.5|11356.5|11352.5|11361.4|11357.4|11348.4|11344.4|136
1648134940000|2022-03-24 15:15:40|11357|11353|11349.5|11345.5|11357.4|11353.4|11348.7|11344.7|135
1648134950000|2022-03-24 15:15:50|11349.1|11345.1|11352.7|11348.7|11355.1|11351.1|11345.7|11341.7|94
1648134960000|2022-03-24 15:16:00|11352.6|11348.6|11349|11345|11356|11352|11347.6|11343.6|31
1648134970000|2022-03-24 15:16:10|11349.1|11345.1|11345.6|11341.6|11349.5|11345.5|11345.6|11341.6|16
1648134980000|2022-03-24 15:16:20|11347.5|11343.5|11344.6|11340.6|11347.5|11343.5|11344.6|11340.6|29
1648134990000|2022-03-24 15:16:30|11339.8|11335.8|11343.5|11339.5|11344.6|11340.6|11339.8|11335.8|207
1648135000000|2022-03-24 15:16:40|11341.6|11337.6|11341.5|11337.5|11342.5|11338.5|11337.1|11333.1|106
1648135010000|2022-03-24 15:16:50|11341.1|11337.1|11342.1|11338.1|11346.6|11342.6|11341|11337|47
1648135020000|2022-03-24 15:17:00|11341.5|11337.5|11339.5|11335.5|11342.6|11338.6|11337.5|11333.5|62
1648135030000|2022-03-24 15:17:10|11340|11336|11340.6|11336.6|11345.4|11341.4|11339.1|11335.1|55
1648135040000|2022-03-24 15:17:20|11340.5|11336.5|11335.6|11331.6|11344.6|11340.6|11335.6|11331.6|50
1648135050000|2022-03-24 15:17:30|11336.5|11332.5|11338.6|11334.6|11340.6|11336.6|11334.6|11330.6|135
1648135060000|2022-03-24 15:17:40|11338.5|11334.5|11339.6|11335.6|11339.6|11335.6|11337.1|11333.1|17
1648135070000|2022-03-24 15:17:50|11341.3|11337.3|11336.6|11332.6|11341.6|11337.6|11336.6|11332.6|63
1648135080000|2022-03-24 15:18:00|11338|11334|11340.6|11336.6|11342.5|11338.5|11337.6|11333.6|60
1648135090000|2022-03-24 15:18:10|11341.4|11337.4|11332.8|11328.8|11342.5|11338.5|11331.8|11327.8|104
1648135100000|2022-03-24 15:18:20|11331.8|11327.8|11331.8|11327.8|11334.3|11330.3|11331|11327|267
1648135110000|2022-03-24 15:18:30|11331.3|11327.3|11327|11323|11333.3|11329.3|11327|11323|158
1648135120000|2022-03-24 15:18:40|11328.3|11324.3|11323.8|11319.8|11331.2|11327.2|11319.8|11315.8|168
1648135130000|2022-03-24 15:18:50|11322.8|11318.8|11325.7|11321.7|11325.7|11321.7|11319.9|11315.9|119
1648135140000|2022-03-24 15:19:00|11325.8|11321.8|11325.9|11321.9|11329.8|11325.8|11324.9|11320.9|59
1648135150000|2022-03-24 15:19:10|11325.4|11321.4|11323.9|11319.9|11328.3|11324.3|11322.9|11318.9|35
1648135160000|2022-03-24 15:19:20|11324.8|11320.8|11323.3|11319.3|11325.3|11321.3|11322.3|11318.3|24
1648135170000|2022-03-24 15:19:30|11322.9|11318.9|11325.9|11321.9|11328.3|11324.3|11322.9|11318.9|50
1648135180000|2022-03-24 15:19:40|11325|11321|11306.7|11302.7|11325|11321|11302.4|11298.4|401
1648135190000|2022-03-24 15:19:50|11307.2|11303.2|11295.5|11291.5|11307.2|11303.2|11291|11287|311
1648135200000|2022-03-24 15:20:00|11295.9|11291.9|11282.9|11278.9|11296|11292|11278.6|11274.6|521
1648135210000|2022-03-24 15:20:10|11283.7|11279.7|11285.5|11281.5|11288.9|11284.9|11283.5|11279.5|116
1648135220000|2022-03-24 15:20:20|11285.1|11281.1|11289.4|11285.4|11291.3|11287.3|11283.9|11279.9|189
1648135230000|2022-03-24 15:20:30|11289.5|11285.5|11286|11282|11294.5|11290.5|11285.9|11281.9|145
1648135240000|2022-03-24 15:20:40|11286.4|11282.4|11280.8|11276.8|11292.2|11288.2|11278.8|11274.8|193
1648135250000|2022-03-24 15:20:50|11279.6|11275.6|11283.9|11279.9|11285.9|11281.9|11279.6|11275.6|137
1648135260000|2022-03-24 15:21:00|11284.9|11280.9|11297.8|11293.8|11300.8|11296.8|11283.9|11279.9|192
1648135270000|2022-03-24 15:21:10|11298.3|11294.3|11297.9|11293.9|11304.7|11300.7|11295.8|11291.8|174
1648135280000|2022-03-24 15:21:20|11298.7|11294.7|11301.9|11297.9|11303.3|11299.3|11296.4|11292.4|41
1648135290000|2022-03-24 15:21:30|11303.3|11299.3|11298.7|11294.7|11304.7|11300.7|11295.8|11291.8|57
1648135300000|2022-03-24 15:21:40|11299.7|11295.7|11301.8|11297.8|11304.7|11300.7|11297.3|11293.3|67
1648135310000|2022-03-24 15:21:50|11301.9|11297.9|11307.7|11303.7|11311.7|11307.7|11301.7|11297.7|112
1648135320000|2022-03-24 15:22:00|11305.3|11301.3|11306.7|11302.7|11307.2|11303.2|11297.8|11293.8|79
1648135330000|2022-03-24 15:22:10|11307.2|11303.2|11317|11313|11319.6|11315.6|11307.2|11303.2|95
1648135340000|2022-03-24 15:22:20|11317.5|11313.5|11312.6|11308.6|11320|11316|11311.6|11307.6|66
1648135350000|2022-03-24 15:22:30|11313|11309|11312.7|11308.7|11316.6|11312.6|11311.6|11307.6|65
1648135360000|2022-03-24 15:22:40|11312|11308|11311.2|11307.2|11312.6|11308.6|11308.8|11304.8|58
1648135370000|2022-03-24 15:22:50|11311.6|11307.6|11308.1|11304.1|11312.7|11308.7|11304.4|11300.4|87
1648135380000|2022-03-24 15:23:00|11307.6|11303.6|11310.7|11306.7|11310.7|11306.7|11295.7|11291.7|106
1648135390000|2022-03-24 15:23:10|11309.7|11305.7|11303.7|11299.7|11309.7|11305.7|11303.7|11299.7|35
1648135400000|2022-03-24 15:23:20|11302.8|11298.8|11294.6|11290.6|11302.8|11298.8|11287.7|11283.5|194
1648135410000|2022-03-24 15:23:30|11294.2|11290.2|11291.6|11287.6|11295.3|11291.3|11289.7|11285.7|73
1648135420000|2022-03-24 15:23:40|11292.5|11288.5|11295.6|11291.6|11295.6|11291.6|11291.7|11287.7|65
1648135430000|2022-03-24 15:23:50|11294.3|11290.3|11294.6|11290.6|11297.6|11293.6|11293.6|11289.6|71
1648135440000|2022-03-24 15:24:00|11294.7|11290.7|11291.7|11287.7|11302.7|11298.7|11290.7|11286.7|74
1648135450000|2022-03-24 15:24:10|11290.7|11286.7|11293.7|11289.7|11296|11292|11289.8|11285.8|36
1648135460000|2022-03-24 15:24:20|11292.8|11288.8|11285.3|11281.3|11293.7|11289.7|11284.7|11280.7|58
1648135470000|2022-03-24 15:24:30|11285.7|11281.7|11276.7|11272.7|11285.8|11281.8|11271.7|11267.7|183
1648135480000|2022-03-24 15:24:40|11276.2|11272.2|11271.2|11267.2|11276.2|11272.2|11268.6|11264.6|144
1648135490000|2022-03-24 15:24:50|11271.6|11267.6|11269.1|11265.1|11274.6|11270.6|11267.6|11263.6|83
1648135500000|2022-03-24 15:25:00|11270|11266|11271.1|11267.1|11273.1|11269.1|11268.6|11264.6|141
1648135510000|2022-03-24 15:25:10|11270.1|11266.1|11276|11272|11277.5|11273.5|11267.1|11263.1|65
1648135520000|2022-03-24 15:25:20|11276.6|11272.6|11274.6|11270.6|11276.6|11272.6|11272.6|11268.6|80
1648135530000|2022-03-24 15:25:30|11272.1|11268.1|11275.6|11271.6|11276.5|11272.5|11271|11267|45
1648135540000|2022-03-24 15:25:40|11274.6|11270.6|11269.5|11265.5|11276|11272|11268.2|11264.2|83
1648135550000|2022-03-24 15:25:50|11270.1|11266.1|11268.5|11264.5|11271.6|11267.6|11266.6|11262.6|52
1648135560000|2022-03-24 15:26:00|11269.4|11265.4|11277.1|11273.1|11281|11277|11269.4|11265.4|74
1648135570000|2022-03-24 15:26:10|11276.6|11272.6|11277.5|11273.5|11279.5|11275.5|11275.6|11271.6|26
1648135580000|2022-03-24 15:26:20|11276.6|11272.6|11261.4|11257.4|11276.6|11272.6|11257.6|11253.6|247
1648135590000|2022-03-24 15:26:30|11261|11257|11260.4|11256.4|11264.4|11260.4|11260|11256|53
1648135600000|2022-03-24 15:26:40|11260.9|11256.9|11260.4|11256.4|11266.4|11262.4|11259.4|11255.4|56
1648135610000|2022-03-24 15:26:50|11261.3|11257.3|11263.9|11259.9|11265.4|11261.4|11260.4|11256.4|61
1648135620000|2022-03-24 15:27:00|11263.4|11259.4|11260.3|11256.3|11263.4|11259.4|11256.4|11252.4|74
1648135630000|2022-03-24 15:27:10|11258.3|11254.3|11259.4|11255.4|11262.9|11258.9|11256.3|11252.3|39
1648135640000|2022-03-24 15:27:20|11259.9|11255.9|11267.3|11263.3|11267.9|11263.9|11259.4|11255.4|84
1648135650000|2022-03-24 15:27:30|11266.9|11262.9|11259|11255|11266.9|11262.9|11257.4|11253.4|66
1648135660000|2022-03-24 15:27:40|11258.9|11254.9|11257.4|11253.4|11259.4|11255.4|11250|11246|96
1648135670000|2022-03-24 15:27:50|11256.4|11252.4|11266.3|11262.3|11268.3|11264.3|11255.9|11251.9|101
1648135680000|2022-03-24 15:28:00|11265.4|11261.4|11276.6|11272.6|11280.1|11276.1|11265.4|11261.4|264
1648135690000|2022-03-24 15:28:10|11277.4|11273.4|11269.6|11265.6|11277.6|11273.6|11269.1|11265.1|95
1648135700000|2022-03-24 15:28:20|11269.1|11265.1|11276.1|11272.1|11277.6|11273.6|11268.1|11264.1|57
1648135710000|2022-03-24 15:28:30|11275.2|11271.2|11268.2|11264.2|11275.2|11271.2|11266.3|11262.3|92
1648135720000|2022-03-24 15:28:40|11269.1|11265.1|11266.7|11262.7|11269.1|11265.1|11264.2|11260.2|52
1648135730000|2022-03-24 15:28:50|11265.2|11261.2|11274|11270|11275.1|11271.1|11265.2|11261.2|61
1648135740000|2022-03-24 15:29:00|11273.6|11269.6|11278.1|11274.1|11280.1|11276.1|11268.2|11264.2|310
1648135750000|2022-03-24 15:29:10|11277.2|11273.2|11290.2|11286.2|11292.1|11288.1|11277.2|11273.2|310
1648135760000|2022-03-24 15:29:20|11289.8|11285.8|11289.8|11285.8|11291.5|11287.5|11286.3|11282.3|121
1648135770000|2022-03-24 15:29:30|11289.9|11285.9|11285.3|11281.3|11293.2|11289.2|11283.8|11279.8|166
1648135780000|2022-03-24 15:29:40|11283.7|11279.7|11285.3|11281.3|11287.3|11283.3|11282.9|11278.9|50
1648135790000|2022-03-24 15:29:50|11285.8|11281.8|11279.3|11275.3|11287.3|11283.3|11277.8|11273.8|58
1648135800000|2022-03-24 15:30:00|11277.3|11273.3|11273.3|11269.3|11278.2|11274.2|11270.3|11266.3|90
1648135810000|2022-03-24 15:30:10|11272.9|11268.9|11285.3|11281.3|11289.7|11285.7|11270.8|11266.8|87
1648135820000|2022-03-24 15:30:20|11286.2|11282.2|11284.3|11280.3|11289.2|11285.2|11282.3|11278.3|36
1648135830000|2022-03-24 15:30:30|11284.9|11280.9|11280.4|11276.4|11285.3|11281.3|11279.4|11275.4|45
1648135840000|2022-03-24 15:30:40|11280.3|11276.3|11277.4|11273.4|11281.2|11277.2|11275.9|11271.9|45
1648135850000|2022-03-24 15:30:50|11275.9|11271.9|11281.3|11277.3|11282.8|11278.8|11275.9|11271.9|68
1648135860000|2022-03-24 15:31:00|11281.2|11277.2|11279.3|11275.3|11281.2|11277.2|11274.3|11270.3|42
1648135870000|2022-03-24 15:31:10|11277.5|11273.5|11277.7|11273.7|11278.3|11274.3|11276|11272|35
1648135880000|2022-03-24 15:31:20|11278.3|11274.3|11287.7|11283.7|11287.7|11283.7|11277.3|11273.3|35
1648135890000|2022-03-24 15:31:30|11287.8|11283.8|11284.3|11280.3|11288.3|11284.3|11281.3|11277.3|38
1648135900000|2022-03-24 15:31:40|11283.4|11279.4|11298.3|11294.3|11299.5|11295.5|11282.8|11278.8|239
1648135910000|2022-03-24 15:31:50|11299.3|11295.3|11298.3|11294.3|11302.7|11298.7|11295.3|11291.3|116
1648135920000|2022-03-24 15:32:00|11298.7|11294.7|11303.7|11299.7|11306.7|11302.7|11298.7|11294.7|87
1648135930000|2022-03-24 15:32:10|11303.3|11299.3|11301.3|11297.3|11305.7|11301.7|11297.3|11293.3|52
1648135940000|2022-03-24 15:32:20|11300.8|11296.8|11296.3|11292.3|11300.8|11296.8|11292.3|11288.3|70
1648135950000|2022-03-24 15:32:30|11297.3|11293.3|11293.4|11289.4|11301.3|11297.3|11285.4|11281.4|96
1648135960000|2022-03-24 15:32:40|11292.8|11288.8|11294.8|11290.8|11297.8|11293.8|11291.8|11287.8|37
1648135970000|2022-03-24 15:32:50|11295.3|11291.3|11298.3|11294.3|11299.7|11295.7|11293.3|11289.3|67
1648135980000|2022-03-24 15:33:00|11299.3|11295.3|11296.3|11292.3|11300.3|11296.3|11293.2|11289.2|36
1648135990000|2022-03-24 15:33:10|11296.4|11292.4|11297.3|11293.3|11298.3|11294.3|11295.8|11291.8|18
1648136000000|2022-03-24 15:33:20|11297.8|11293.8|11298.3|11294.3|11302.3|11298.3|11296.3|11292.3|87
1648136010000|2022-03-24 15:33:30|11297.8|11293.8|11290.3|11286.3|11297.8|11293.8|11289.8|11285.8|43
1648136020000|2022-03-24 15:33:40|11289.8|11285.8|11292.8|11288.8|11294.3|11290.3|11288.3|11284.3|38
1648136030000|2022-03-24 15:33:50|11292.9|11288.9|11292.3|11288.3|11295.3|11291.3|11289.3|11285.3|34
1648136040000|2022-03-24 15:34:00|11290.8|11286.8|11292.3|11288.3|11293.6|11289.6|11288.3|11284.3|25
1648136050000|2022-03-24 15:34:10|11293.3|11289.3|11295.3|11291.3|11296.3|11292.3|11292.3|11288.3|60
1648136060000|2022-03-24 15:34:20|11298.1|11294.1|11297.3|11293.3|11302.3|11298.3|11297.3|11293.3|48
1648136070000|2022-03-24 15:34:30|11296.8|11292.8|11293.3|11289.3|11296.8|11292.8|11293.3|11289.3|27
1648136080000|2022-03-24 15:34:40|11292.8|11288.8|11280.3|11276.3|11292.8|11288.8|11279.3|11275.3|81
1648136090000|2022-03-24 15:34:50|11281.3|11277.3|11283.8|11279.8|11283.8|11279.8|11279.3|11275.3|36
1648136100000|2022-03-24 15:35:00|11283.3|11279.3|11270.1|11266.1|11283.3|11279.3|11269.6|11265.6|198
1648136110000|2022-03-24 15:35:10|11270.6|11266.6|11270.8|11266.8|11273.1|11269.1|11268.8|11264.8|28
1648136120000|2022-03-24 15:35:20|11269.3|11265.3|11268.8|11264.8|11269.3|11265.3|11266|11262|53
1648136130000|2022-03-24 15:35:30|11268.4|11264.4|11268.1|11264.1|11268.8|11264.8|11266.8|11262.8|22
1648136140000|2022-03-24 15:35:40|11268.7|11264.7|11272.1|11268.1|11273.3|11269.3|11267.8|11263.8|32
1648136150000|2022-03-24 15:35:50|11271.8|11267.8|11268.8|11264.8|11271.8|11267.8|11265.8|11261.8|22
1648136160000|2022-03-24 15:36:00|11269.8|11265.8|11268.8|11264.8|11269.8|11265.8|11265.4|11261.4|52
1648136170000|2022-03-24 15:36:10|11269.8|11265.8|11265.8|11261.8|11271.2|11267.2|11265.8|11261.8|33
1648136180000|2022-03-24 15:36:20|11268.2|11264.2|11267.8|11263.8|11271.3|11267.3|11266.3|11262.3|28
1648136190000|2022-03-24 15:36:30|11268.6|11264.6|11269.6|11265.6|11270.7|11266.7|11267.8|11263.8|22
1648136200000|2022-03-24 15:36:40|11268.8|11264.8|11268.7|11264.7|11271.6|11267.6|11267.7|11263.7|14
1648136210000|2022-03-24 15:36:50|11268.6|11264.6|11267.6|11263.6|11268.6|11264.6|11267.2|11263.2|12
1648136220000|2022-03-24 15:37:00|11266.8|11262.8|11260.4|11256.4|11267.7|11263.7|11258.4|11254.4|165
1648136230000|2022-03-24 15:37:10|11260.9|11256.9|11263.9|11259.9|11264.4|11260.4|11260.3|11256.3|34
1648136240000|2022-03-24 15:37:20|11264.3|11260.3|11261.9|11257.9|11264.9|11260.9|11258.9|11254.9|79
1648136250000|2022-03-24 15:37:30|11261.4|11257.4|11262.9|11258.9|11264.5|11260.5|11261.4|11257.4|18
1648136260000|2022-03-24 15:37:40|11263.8|11259.8|11263.9|11259.9|11265.9|11261.9|11263.4|11259.4|20
1648136270000|2022-03-24 15:37:50|11264.7|11260.7|11259.9|11255.9|11264.7|11260.7|11259.4|11255.4|40
1648136280000|2022-03-24 15:38:00|11260.3|11256.3|11258.4|11254.4|11261.8|11257.8|11258.4|11254.4|60
1648136290000|2022-03-24 15:38:10|11254.1|11250.1|11247.4|11243.4|11254.1|11250.1|11245.9|11241.9|157
1648136300000|2022-03-24 15:38:20|11246.9|11242.9|11244.4|11240.4|11246.9|11242.9|11240.6|11236.6|99
1648136310000|2022-03-24 15:38:30|11243.4|11239.4|11235.6|11231.6|11246.7|11242.7|11235.6|11231.6|94
1648136320000|2022-03-24 15:38:40|11236|11232|11234.9|11230.9|11236.4|11232.4|11230.5|11226.5|108
1648136330000|2022-03-24 15:38:50|11233.9|11229.9|11237|11233|11237.9|11233.9|11233|11229|35
1648136340000|2022-03-24 15:39:00|11237.4|11233.4|11238.9|11234.9|11240.5|11236.5|11237.4|11233.4|71
1648136350000|2022-03-24 15:39:10|11239.9|11235.9|11229.9|11225.9|11239.9|11235.9|11229|11225|54
1648136360000|2022-03-24 15:39:20|11229.5|11225.5|11233.5|11229.5|11233.5|11229.5|11229|11225|20
1648136370000|2022-03-24 15:39:30|11233|11229|11231.9|11227.9|11234.9|11230.9|11230|11226|34
1648136380000|2022-03-24 15:39:40|11232.7|11228.7|11229|11225|11235.8|11231.8|11229|11225|78
1648136390000|2022-03-24 15:39:50|11229.5|11225.5|11229|11225|11231|11227|11222|11218|107
1648136400000|2022-03-24 15:40:00|11229.9|11225.9|11240.9|11236.9|11243.2|11239.2|11229|11225|142
1648136410000|2022-03-24 15:40:10|11240.4|11236.4|11237.9|11233.9|11243.9|11239.9|11236.8|11232.8|43
1648136420000|2022-03-24 15:40:20|11237.8|11233.8|11242.5|11238.5|11245.8|11241.8|11236.9|11232.9|190
1648136430000|2022-03-24 15:40:30|11243.2|11239.2|11245.1|11241.1|11251|11247|11243.2|11239.2|123
1648136440000|2022-03-24 15:40:40|11244.6|11240.6|11240|11236|11244.6|11240.6|11234.6|11230.6|54
1648136450000|2022-03-24 15:40:50|11239.2|11235.2|11246|11242|11247|11243|11236.1|11232.1|81
1648136460000|2022-03-24 15:41:00|11244.2|11240.2|11246|11242|11247|11243|11242.9|11238.9|35
1648136470000|2022-03-24 15:41:10|11245.4|11241.4|11245|11241|11246.4|11242.4|11242.5|11238.5|23
1648136480000|2022-03-24 15:41:20|11246.5|11242.5|11255.2|11251.2|11259.3|11255.3|11246.5|11242.5|117
1648136490000|2022-03-24 15:41:30|11253.8|11249.8|11257.8|11253.8|11258.7|11254.7|11253.7|11249.7|23
1648136500000|2022-03-24 15:41:40|11256.4|11252.4|11255.2|11251.2|11258.7|11254.7|11252.8|11248.8|69
1648136510000|2022-03-24 15:41:50|11255.7|11251.7|11251.7|11247.7|11256.7|11252.7|11250.3|11246.3|25
1648136520000|2022-03-24 15:42:00|11251.3|11247.3|11250.8|11246.8|11252.2|11248.2|11250.3|11246.3|15
1648136530000|2022-03-24 15:42:10|11251.2|11247.2|11250.8|11246.8|11253.7|11249.7|11250.7|11246.7|36
1648136540000|2022-03-24 15:42:20|11250.3|11246.3|11246.7|11242.7|11252.2|11248.2|11240.3|11236.3|71
1648136550000|2022-03-24 15:42:30|11246.3|11242.3|11233|11229|11246.3|11242.3|11232.7|11228.7|101
1648136560000|2022-03-24 15:42:40|11233.4|11229.4|11233|11229|11234|11230|11228|11224|75
1648136570000|2022-03-24 15:42:50|11232.1|11228.1|11232|11228|11233.8|11229.8|11228|11224|50
1648136580000|2022-03-24 15:43:00|11232.9|11228.9|11233.4|11229.4|11233.9|11229.9|11229.5|11225.5|48
1648136590000|2022-03-24 15:43:10|11233.9|11229.9|11231.9|11227.9|11234.3|11230.3|11230|11226|39
1648136600000|2022-03-24 15:43:20|11232.8|11228.8|11233.9|11229.9|11233.9|11229.9|11230|11226|25
1648136610000|2022-03-24 15:43:30|11232.5|11228.5|11233|11229|11236.8|11232.8|11230|11226|126
1648136620000|2022-03-24 15:43:40|11232|11228|11229|11225|11235|11231|11228.6|11224.6|51
1648136630000|2022-03-24 15:43:50|11228.1|11224.1|11228.1|11224.1|11229.6|11225.6|11227|11223|22
1648136640000|2022-03-24 15:44:00|11229.1|11225.1|11230.1|11226.1|11231.6|11227.6|11227.1|11223.1|32
1648136650000|2022-03-24 15:44:10|11230|11226|11236.5|11232.5|11237.9|11233.9|11226|11222|71
1648136660000|2022-03-24 15:44:20|11237.4|11233.4|11232|11228|11237.4|11233.4|11231|11227|40
1648136670000|2022-03-24 15:44:30|11230|11226|11225|11221|11231|11227|11221.1|11217.1|79
1648136680000|2022-03-24 15:44:40|11224|11220|11224.6|11220.6|11225.5|11221.5|11222|11218|26
1648136690000|2022-03-24 15:44:50|11225.1|11221.1|11220|11216|11225.1|11221.1|11219.9|11215.9|45
1648136700000|2022-03-24 15:45:00|11219.3|11215.3|11230.4|11226.4|11230.9|11226.9|11219.3|11215.3|90
1648136710000|2022-03-24 15:45:10|11230.8|11226.8|11228.9|11224.9|11230.9|11226.9|11225.4|11221.4|30
1648136720000|2022-03-24 15:45:20|11227.1|11223.1|11222.4|11218.4|11227.1|11223.1|11217.5|11213.5|76
1648136730000|2022-03-24 15:45:30|11222.9|11218.9|11224.8|11220.8|11224.9|11220.9|11221.9|11217.9|34
1648136740000|2022-03-24 15:45:40|11225.3|11221.3|11238.9|11234.9|11241.3|11237.3|11225.3|11221.3|83
1648136750000|2022-03-24 15:45:50|11238.5|11234.5|11234.9|11230.9|11239.3|11235.3|11231.9|11227.9|44
1648136760000|2022-03-24 15:46:00|11234.1|11230.1|11230.9|11226.9|11234.1|11230.1|11226.9|11222.9|35
1648136770000|2022-03-24 15:46:10|11228.9|11224.9|11237.9|11233.9|11243.2|11239.2|11228.9|11224.9|71
1648136780000|2022-03-24 15:46:20|11236.9|11232.9|11242.7|11238.7|11245.8|11241.8|11236.9|11232.9|73
1648136790000|2022-03-24 15:46:30|11241.4|11237.4|11230.7|11226.7|11242.7|11238.7|11224.8|11220.8|77
1648136800000|2022-03-24 15:46:40|11230.8|11226.8|11235.8|11231.8|11236.7|11232.7|11228.4|11224.4|27
1648136810000|2022-03-24 15:46:50|11235.9|11231.9|11234.8|11230.8|11236.8|11232.8|11231.9|11227.9|37
1648136820000|2022-03-24 15:47:00|11236.6|11232.6|11238.8|11234.8|11243.4|11239.4|11236.6|11232.6|69
1648136830000|2022-03-24 15:47:10|11238.9|11234.9|11234.8|11230.8|11240.9|11236.9|11233.9|11229.9|18
1648136840000|2022-03-24 15:47:20|11236.1|11232.1|11232.8|11228.8|11236.1|11232.1|11232|11228|27
1648136850000|2022-03-24 15:47:30|11230.9|11226.9|11233.8|11229.8|11234.8|11230.8|11226.9|11222.9|45
1648136860000|2022-03-24 15:47:40|11234.7|11230.7|11227.9|11223.9|11234.9|11230.9|11227.9|11223.9|15
1648136870000|2022-03-24 15:47:50|11228.4|11224.4|11223.9|11219.9|11229.9|11225.9|11221.4|11217.4|57
1648136880000|2022-03-24 15:48:00|11222.9|11218.9|11220.9|11216.9|11224.9|11220.9|11217.1|11213.1|60
1648136890000|2022-03-24 15:48:10|11220.5|11216.5|11209.9|11205.9|11221.4|11217.4|11207.6|11203.6|161
1648136900000|2022-03-24 15:48:20|11208.9|11204.9|11209.4|11205.4|11210.9|11206.9|11204.6|11200.6|170
1648136910000|2022-03-24 15:48:30|11209.8|11205.8|11205.8|11201.8|11215.2|11211.2|11201.9|11197.9|99
1648136920000|2022-03-24 15:48:40|11205.9|11201.9|11199.9|11195.9|11208|11204|11199.9|11195.9|95
1648136930000|2022-03-24 15:48:50|11200.9|11196.9|11200.4|11196.4|11200.9|11196.9|11187.9|11181.9|198
1648136940000|2022-03-24 15:49:00|11199.5|11195.5|11200.9|11196.9|11203.9|11199.9|11198.9|11194.9|67
1648136950000|2022-03-24 15:49:10|11202.7|11198.7|11196|11192|11202.9|11198.9|11192.4|11188.4|146
1648136960000|2022-03-24 15:49:20|11195.2|11191.2|11196|11192|11199|11195|11194.6|11190.6|52
1648136970000|2022-03-24 15:49:30|11197|11193|11204|11200|11204|11200|11197|11193|72
1648136980000|2022-03-24 15:49:40|11203.2|11199.2|11202.9|11198.9|11204|11200|11200|11196|65
1648136990000|2022-03-24 15:49:50|11203.9|11199.9|11203.9|11199.9|11204.9|11200.9|11200.9|11196.9|27
1648137000000|2022-03-24 15:50:00|11204.9|11200.9|11200.9|11196.9|11204.9|11200.9|11199.9|11195.9|49
1648137010000|2022-03-24 15:50:10|11198.7|11194.7|11207.3|11203.3|11207.8|11203.8|11198|11194|72
1648137020000|2022-03-24 15:50:20|11206.9|11202.9|11204.2|11200.2|11207.8|11203.8|11203|11199|56
1648137030000|2022-03-24 15:50:30|11204|11200|11204|11200|11206.9|11202.9|11203.6|11199.6|29
1648137040000|2022-03-24 15:50:40|11204.5|11200.5|11206|11202|11207|11203|11203.5|11199.5|20
1648137050000|2022-03-24 15:50:50|11207|11203|11207|11203|11208.8|11204.8|11205.5|11201.5|43
1648137060000|2022-03-24 15:51:00|11207.5|11203.5|11212|11208|11213.3|11209.3|11206|11202|49
1648137070000|2022-03-24 15:51:10|11211.9|11207.9|11214.9|11210.9|11214.9|11210.9|11209|11205|73
1648137080000|2022-03-24 15:51:20|11214|11210|11216|11212|11216.9|11212.9|11209|11205|58
1648137090000|2022-03-24 15:51:30|11215.9|11211.9|11216|11212|11216.9|11212.9|11210.5|11206.5|41
1648137100000|2022-03-24 15:51:40|11216.1|11212.1|11214|11210|11217|11213|11213|11209|65
1648137110000|2022-03-24 15:51:50|11214.8|11210.8|11211.9|11207.9|11216.9|11212.9|11210.9|11206.9|42
1648137120000|2022-03-24 15:52:00|11212.3|11208.3|11210.9|11206.9|11214|11210|11210.9|11206.9|27
1648137130000|2022-03-24 15:52:10|11210|11206|11203.9|11199.9|11210|11206|11198.5|11194.5|190
1648137140000|2022-03-24 15:52:20|11204|11200|11208.9|11204.9|11209.4|11205.4|11203.9|11199.9|42
1648137150000|2022-03-24 15:52:30|11209|11205|11208|11204|11209.9|11205.9|11204.5|11200.5|79
1648137160000|2022-03-24 15:52:40|11207.6|11203.6|11207|11203|11208.9|11204.9|11206.1|11202.1|41
1648137170000|2022-03-24 15:52:50|11206.1|11202.1|11205.1|11201.1|11207|11203|11200.6|11196.6|100
1648137180000|2022-03-24 15:53:00|11205.5|11201.5|11213|11209|11214|11210|11203.1|11199.1|49
1648137190000|2022-03-24 15:53:10|11213.9|11209.9|11212|11208|11214.5|11210.5|11210.5|11206.5|99
1648137200000|2022-03-24 15:53:20|11213|11209|11206.3|11202.3|11217.4|11213.4|11206.3|11202.3|222
1648137210000|2022-03-24 15:53:30|11207.3|11203.3|11210.3|11206.3|11211.3|11207.3|11206.8|11202.8|111
1648137220000|2022-03-24 15:53:40|11209.9|11205.9|11209.8|11205.8|11211.4|11207.4|11207.4|11203.4|46
1648137230000|2022-03-24 15:53:50|11210.3|11206.3|11208.3|11204.3|11211.2|11207.2|11207.4|11203.4|21
1648137240000|2022-03-24 15:54:00|11208.4|11204.4|11205.4|11201.4|11208.4|11204.4|11201|11197|62
1648137250000|2022-03-24 15:54:10|11206.3|11202.3|11197.4|11193.4|11206.4|11202.4|11197.4|11193.4|73
1648137260000|2022-03-24 15:54:20|11196.9|11192.9|11203.8|11199.8|11206.3|11202.3|11195.5|11191.5|114
1648137270000|2022-03-24 15:54:30|11204.2|11200.2|11191.4|11187.4|11205.8|11201.8|11191.4|11187.4|66
1648137280000|2022-03-24 15:54:40|11190.9|11186.9|11193.4|11189.4|11195.9|11191.9|11190.9|11186.9|55
1648137290000|2022-03-24 15:54:50|11192.9|11188.9|11200.8|11196.8|11201.4|11197.4|11189.4|11185.4|135
1648137300000|2022-03-24 15:55:00|11200.4|11196.4|11197.4|11193.4|11201.4|11197.4|11194.9|11190.9|77
1648137310000|2022-03-24 15:55:10|11196.9|11192.9|11195.4|11191.4|11200.8|11196.8|11194.4|11190.4|43
1648137320000|2022-03-24 15:55:20|11196.3|11192.3|11192.4|11188.4|11197.4|11193.4|11192.4|11188.4|46
1648137330000|2022-03-24 15:55:30|11192|11188|11179.9|11175.9|11192|11188|11177.8|11173.8|207
1648137340000|2022-03-24 15:55:40|11180|11176|11184.5|11180.5|11184.5|11180.5|11177.6|11173.6|118
1648137350000|2022-03-24 15:55:50|11184.1|11180.1|11183.5|11179.5|11186.5|11182.5|11181.5|11177.5|35
1648137360000|2022-03-24 15:56:00|11183.6|11179.6|11169.6|11165.6|11183.6|11179.6|11169.6|11165.6|152
1648137370000|2022-03-24 15:56:10|11169.4|11165.4|11176.9|11172.9|11181.9|11177.9|11169|11165|170
1648137380000|2022-03-24 15:56:20|11176.4|11172.4|11175.4|11171.4|11180.3|11176.3|11175.4|11171.4|65
1648137390000|2022-03-24 15:56:30|11176.3|11172.3|11148.6|11144.6|11176.4|11172.4|11134.2|11130.2|1788
1648137400000|2022-03-24 15:56:40|11149|11145|11154.5|11150.5|11156.9|11152.9|11145.5|11141.5|280
1648137410000|2022-03-24 15:56:50|11155|11151|11160.9|11156.9|11164.2|11159.8|11152.1|11148.1|148
1648137420000|2022-03-24 15:57:00|11158.9|11154.9|11158.9|11154.9|11160.4|11156.4|11154.9|11150.9|83
1648137430000|2022-03-24 15:57:10|11158.4|11154.4|11154.9|11150.9|11158.4|11154.4|11151.9|11147.9|99
1648137440000|2022-03-24 15:57:20|11154.4|11150.4|11154.9|11150.9|11157.8|11153.8|11152.4|11148.4|94
1648137450000|2022-03-24 15:57:30|11154.4|11150.4|11153.9|11149.9|11154.4|11150.4|11150.9|11146.9|50
1648137460000|2022-03-24 15:57:40|11153.4|11149.4|11160.4|11156.4|11161.5|11157.5|11150.9|11146.9|138
1648137470000|2022-03-24 15:57:50|11160|11156|11167.7|11163.7|11170.2|11166.2|11159.4|11155.4|144
1648137480000|2022-03-24 15:58:00|11168.1|11164.1|11157.1|11153.1|11168.9|11164.9|11152|11148|176
1648137490000|2022-03-24 15:58:10|11157.2|11153.2|11150.3|11146.3|11157.2|11153.2|11148.9|11144.9|153
1648137500000|2022-03-24 15:58:20|11149.9|11145.9|11153.6|11149.6|11159.2|11155.2|11148.9|11144.9|178
1648137510000|2022-03-24 15:58:30|11152.2|11148.2|11154.2|11150.2|11157.6|11153.6|11148.2|11144.2|106
1648137520000|2022-03-24 15:58:40|11153.7|11149.7|11144.2|11140.2|11155.1|11151.1|11143.2|11139.2|183
1648137530000|2022-03-24 15:58:50|11144.7|11140.7|11143.2|11139.2|11145.7|11141.7|11142.2|11138.2|84
1648137540000|2022-03-24 15:59:00|11143.3|11139.3|11146.8|11142.8|11156.2|11152.2|11141|11137|144
1648137550000|2022-03-24 15:59:10|11146.2|11142.2|11157.6|11153.6|11159.1|11155.1|11146.2|11142.2|104
1648137560000|2022-03-24 15:59:20|11158|11154|11160|11156|11160|11156|11154|11150|58
1648137570000|2022-03-24 15:59:30|11159.5|11155.5|11168.4|11164.4|11170.4|11166.4|11157.7|11153.7|119
1648137580000|2022-03-24 15:59:40|11168.9|11164.9|11157.5|11153.5|11168.9|11164.9|11155.5|11151.5|79
1648137590000|2022-03-24 15:59:50|11157|11153|11168.9|11164.9|11171.9|11167.9|11156.6|11152.6|84
1648137600000|2022-03-24 16:00:00|11170.6|11166.6|11166.7|11162.7|11176.6|11172.6|11166.7|11162.7|131
1648137610000|2022-03-24 16:00:10|11166.1|11162.1|11179.6|11175.6|11179.6|11175.6|11166.1|11162.1|115
1648137620000|2022-03-24 16:00:20|11179.1|11175.1|11171.7|11167.7|11179.1|11175.1|11171.6|11167.6|55
1648137630000|2022-03-24 16:00:30|11171.6|11167.6|11173.6|11169.6|11177.1|11173.1|11170.7|11166.7|41
1648137640000|2022-03-24 16:00:40|11174.5|11170.5|11174.9|11170.9|11178.1|11174.1|11173.6|11169.6|77
1648137650000|2022-03-24 16:00:50|11175.1|11171.1|11171.2|11167.2|11177.5|11173.5|11170.7|11166.7|57
1648137660000|2022-03-24 16:01:00|11171.6|11167.6|11175.6|11171.6|11176.6|11172.6|11170.2|11166.2|60
1648137670000|2022-03-24 16:01:10|11175.1|11171.1|11172.6|11168.6|11175.1|11171.1|11167.7|11163.7|84
1648137680000|2022-03-24 16:01:20|11172.2|11168.2|11171.6|11167.6|11172.2|11168.2|11166.2|11162.2|63
1648137690000|2022-03-24 16:01:30|11172|11168|11175.7|11171.7|11178.6|11174.6|11172|11168|90
1648137700000|2022-03-24 16:01:40|11173.7|11169.7|11175.6|11171.6|11177.6|11173.6|11171.6|11167.6|62
1648137710000|2022-03-24 16:01:50|11176.1|11172.1|11178.6|11174.6|11178.6|11174.6|11174.6|11170.6|49
1648137720000|2022-03-24 16:02:00|11177.7|11173.7|11189.5|11185.5|11189.9|11185.9|11174.6|11170.6|186
1648137730000|2022-03-24 16:02:10|11192.1|11188.1|11191.5|11187.5|11197.5|11193.5|11189.6|11185.6|196
1648137740000|2022-03-24 16:02:20|11193|11189|11187.6|11183.6|11193.5|11189.5|11185.5|11181.5|88
1648137750000|2022-03-24 16:02:30|11188|11184|11184.5|11180.5|11188.5|11184.5|11184|11180|55
1648137760000|2022-03-24 16:02:40|11185.4|11181.4|11187.5|11183.5|11188.8|11184.8|11184.5|11180.5|27
1648137770000|2022-03-24 16:02:50|11187.1|11183.1|11188.5|11184.5|11190.5|11186.5|11185.5|11181.5|69
1648137780000|2022-03-24 16:03:00|11188|11184|11197.8|11193.8|11198.8|11194.8|11184.1|11180.1|126
1648137790000|2022-03-24 16:03:10|11198.3|11194.3|11197.3|11193.3|11201.8|11196.3|11193.8|11189.8|110
1648137800000|2022-03-24 16:03:20|11198.3|11194.3|11205.9|11201.9|11211.3|11207.3|11198.3|11194.3|215
1648137810000|2022-03-24 16:03:30|11206.3|11202.3|11207.3|11203.3|11211.8|11207.8|11204.9|11200.9|55
1648137820000|2022-03-24 16:03:40|11207.1|11203.1|11209.4|11205.4|11211.3|11207.3|11204.3|11200.3|65
1648137830000|2022-03-24 16:03:50|11207.6|11203.6|11204.4|11200.4|11208.3|11204.3|11203.4|11199.4|109
1648137840000|2022-03-24 16:04:00|11204.9|11200.9|11207.4|11203.4|11207.4|11203.4|11198.2|11194.2|122
1648137850000|2022-03-24 16:04:10|11208.4|11204.4|11205.6|11201.6|11212.1|11208.1|11205.6|11201.6|101
1648137860000|2022-03-24 16:04:20|11204.7|11200.7|11206.6|11202.6|11207.4|11203.4|11202.6|11198.6|56
1648137870000|2022-03-24 16:04:30|11207.6|11203.6|11225|11221|11226.4|11222.4|11207.6|11203.6|230
1648137880000|2022-03-24 16:04:40|11225.4|11221.4|11218.1|11214.1|11225.4|11221.4|11216.5|11212.5|77
1648137890000|2022-03-24 16:04:50|11217.2|11213.2|11220.6|11216.6|11222.6|11218.6|11216.6|11212.6|57
1648137900000|2022-03-24 16:05:00|11221.6|11217.6|11215.6|11211.6|11225.9|11221.9|11215.4|11211.4|77
1648137910000|2022-03-24 16:05:10|11216.6|11212.6|11216.6|11212.6|11219.6|11215.6|11214.6|11210.6|54
1648137920000|2022-03-24 16:05:20|11217.4|11213.4|11217.6|11213.6|11219.6|11215.6|11212.8|11208.8|55
1648137930000|2022-03-24 16:05:30|11217.1|11213.1|11214.6|11210.6|11217.1|11213.1|11212.6|11208.6|65
1648137940000|2022-03-24 16:05:40|11214.1|11210.1|11215.6|11211.6|11216.6|11212.6|11212.6|11208.6|22
1648137950000|2022-03-24 16:05:50|11215.1|11211.1|11222.6|11218.6|11226.6|11222.6|11215.1|11211.1|130
1648137960000|2022-03-24 16:06:00|11222.1|11218.1|11207.7|11203.7|11224.6|11220.6|11207.7|11203.7|92
1648137970000|2022-03-24 16:06:10|11208.7|11204.7|11208.7|11204.7|11212.6|11208.6|11205.7|11201.7|83
1648137980000|2022-03-24 16:06:20|11208.2|11204.2|11208.7|11204.7|11211.6|11207.6|11206.7|11202.7|38
1648137990000|2022-03-24 16:06:30|11208.2|11204.2|11200.8|11196.8|11208.2|11204.2|11192.9|11188.9|199
1648138000000|2022-03-24 16:06:40|11199.5|11195.5|11200.9|11196.9|11200.9|11196.9|11196.4|11192.4|45
1648138010000|2022-03-24 16:06:50|11199.9|11195.9|11195.9|11191.9|11200.4|11196.4|11194.9|11190.9|40
1648138020000|2022-03-24 16:07:00|11196.4|11192.4|11189.1|11185.1|11196.9|11192.9|11189.1|11185.1|106
1648138030000|2022-03-24 16:07:10|11189.9|11185.9|11190.1|11186.1|11195|11191|11189.1|11185.1|34
1648138040000|2022-03-24 16:07:20|11189.6|11185.6|11184.6|11180.6|11190.5|11186.5|11182.1|11178.1|58
1648138050000|2022-03-24 16:07:30|11185.9|11181.9|11183.1|11179.1|11186.6|11182.6|11181.1|11177.1|53
1648138060000|2022-03-24 16:07:40|11183.5|11179.5|11181.1|11177.1|11186|11182|11179.1|11175.1|63
1648138070000|2022-03-24 16:07:50|11182|11178|11183.2|11179.2|11183.2|11179.2|11178.2|11174.2|32
1648138080000|2022-03-24 16:08:00|11181.9|11177.9|11177.1|11173.1|11181.9|11177.9|11174.8|11170.8|75
1648138090000|2022-03-24 16:08:10|11176.7|11172.7|11181.6|11177.6|11182.1|11178.1|11175.2|11171.2|43
1648138100000|2022-03-24 16:08:20|11182.1|11178.1|11188.2|11184.2|11188.2|11184.2|11179.2|11175.2|81
1648138110000|2022-03-24 16:08:30|11188.6|11184.6|11192|11188|11192.4|11188.4|11185.2|11181.2|49
1648138120000|2022-03-24 16:08:40|11192.5|11188.5|11196|11192|11197|11193|11190|11186|54
1648138130000|2022-03-24 16:08:50|11196.5|11192.5|11198|11194|11199|11195|11195.6|11191.6|40
1648138140000|2022-03-24 16:09:00|11197.1|11193.1|11189.1|11185.1|11198|11194|11189.1|11185.1|40
1648138150000|2022-03-24 16:09:10|11188.7|11184.7|11185.7|11181.7|11188.7|11184.7|11182.2|11178.2|37
1648138160000|2022-03-24 16:09:20|11185.6|11181.6|11185.1|11181.1|11187.1|11183.1|11184.1|11180.1|15
1648138170000|2022-03-24 16:09:30|11184.7|11180.7|11182.5|11178.5|11184.7|11180.7|11181|11177|21
1648138180000|2022-03-24 16:09:40|11183|11179|11187|11183|11187|11183|11183|11179|12
1648138190000|2022-03-24 16:09:50|11188.5|11184.5|11184|11180|11188.5|11184.5|11184|11180|26
1648138200000|2022-03-24 16:10:00|11183.6|11179.6|11183.2|11179.2|11183.6|11179.6|11177.2|11173.2|68
1648138210000|2022-03-24 16:10:10|11182.3|11178.3|11181.2|11177.2|11183.5|11179.5|11179.7|11175.7|26
1648138220000|2022-03-24 16:10:20|11179.4|11175.4|11180.2|11176.2|11181.1|11177.1|11177.2|11173.2|38
1648138230000|2022-03-24 16:10:30|11179.7|11175.7|11172.2|11168.2|11179.7|11175.7|11170.2|11166.2|93
1648138240000|2022-03-24 16:10:40|11172.3|11168.3|11174|11170|11175|11171|11172.3|11168.3|52
1648138250000|2022-03-24 16:10:50|11174.5|11170.5|11173|11169|11177|11173|11172.1|11168.1|59
1648138260000|2022-03-24 16:11:00|11171.1|11167.1|11161.2|11157.2|11171.1|11167.1|11159.2|11155.2|112
1648138270000|2022-03-24 16:11:10|11161.6|11157.6|11163.2|11159.2|11163.6|11159.6|11160.7|11156.7|35
1648138280000|2022-03-24 16:11:20|11161.2|11157.2|11167.1|11163.1|11167.1|11163.1|11161.2|11157.2|24
1648138290000|2022-03-24 16:11:30|11168.2|11164.2|11170.7|11166.7|11174.5|11170.5|11167.2|11163.2|55
1648138300000|2022-03-24 16:11:40|11171.2|11167.2|11175|11171|11175.9|11171.9|11171.2|11167.2|34
1648138310000|2022-03-24 16:11:50|11174.6|11170.6|11175.5|11171.5|11179.3|11175.3|11173.1|11169.1|30
1648138320000|2022-03-24 16:12:00|11176|11172|11170.7|11166.7|11177.2|11173.2|11165.8|11161.8|69
1648138330000|2022-03-24 16:12:10|11170.2|11166.2|11170.3|11166.3|11171.3|11167.3|11166.9|11162.9|34
1648138340000|2022-03-24 16:12:20|11169.4|11165.4|11171.3|11167.3|11171.3|11167.3|11165.9|11161.9|26
1648138350000|2022-03-24 16:12:30|11170.8|11166.8|11165.3|11161.3|11171.3|11167.3|11164.8|11160.8|36
1648138360000|2022-03-24 16:12:40|11164.3|11160.3|11166.4|11162.4|11167.3|11163.3|11163.9|11159.9|96
1648138370000|2022-03-24 16:12:50|11167.3|11163.3|11169.4|11165.4|11171.4|11167.4|11166|11162|43
1648138380000|2022-03-24 16:13:00|11168.9|11164.9|11175.3|11171.3|11176.3|11172.3|11168.5|11164.5|24
1648138390000|2022-03-24 16:13:10|11175.8|11171.8|11174.2|11170.2|11176.6|11172.6|11172.6|11168.6|48
1648138400000|2022-03-24 16:13:20|11173.3|11169.3|11174.8|11170.8|11178.3|11174.3|11173.3|11169.3|57
1648138410000|2022-03-24 16:13:30|11174.4|11170.4|11174.8|11170.8|11176.3|11172.3|11173.4|11169.4|21
1648138420000|2022-03-24 16:13:40|11174.9|11170.9|11159.4|11155.4|11174.9|11170.9|11156.8|11152.8|144
1648138430000|2022-03-24 16:13:50|11158.4|11154.4|11162.5|11158.5|11164.3|11160.3|11157.4|11153.4|65
1648138440000|2022-03-24 16:14:00|11164|11160|11167.1|11163.1|11169.5|11165.5|11163.6|11159.6|54
1648138450000|2022-03-24 16:14:10|11169.5|11165.5|11165.5|11161.5|11170|11166|11163.5|11159.5|44
1648138460000|2022-03-24 16:14:20|11168.3|11164.3|11165.5|11161.5|11168.5|11164.5|11165.5|11161.5|26
1648138470000|2022-03-24 16:14:30|11164.6|11160.6|11156.8|11152.8|11164.6|11160.6|11156.7|11152.7|105
1648138480000|2022-03-24 16:14:40|11157.6|11153.6|11162.8|11158.8|11163.3|11159.3|11153.8|11149.8|77
1648138490000|2022-03-24 16:14:50|11161.3|11157.3|11163.8|11159.8|11165.3|11161.3|11158.9|11154.9|131
1648138500000|2022-03-24 16:15:00|11162.7|11158.7|11162.3|11158.3|11165.8|11161.8|11161.7|11157.7|43
1648138510000|2022-03-24 16:15:10|11162.1|11158.1|11157.8|11153.8|11162.1|11158.1|11155.3|11151.3|43
1648138520000|2022-03-24 16:15:20|11158.2|11154.2|11157.4|11153.4|11158.2|11154.2|11152.9|11148.9|55
1648138530000|2022-03-24 16:15:30|11157|11153|11152.9|11148.9|11157|11153|11152.9|11148.9|54
1648138540000|2022-03-24 16:15:40|11152|11148|11150.9|11146.9|11155.8|11151.8|11150.5|11146.5|107
1648138550000|2022-03-24 16:15:50|11150.5|11146.5|11154.9|11150.9|11156.9|11152.9|11149.4|11145.4|59
1648138560000|2022-03-24 16:16:00|11154|11150|11174.6|11170.6|11175.6|11171.6|11152|11148|113
1648138570000|2022-03-24 16:16:10|11175.1|11171.1|11165.6|11161.6|11175.1|11171.1|11165.1|11161.1|42
1648138580000|2022-03-24 16:16:20|11166.6|11162.6|11172.4|11168.4|11172.9|11168.9|11166.6|11162.6|39
1648138590000|2022-03-24 16:16:30|11171.5|11167.5|11170.5|11166.5|11172.4|11168.4|11167.5|11163.5|33
1648138600000|2022-03-24 16:16:40|11171.4|11167.4|11173.5|11169.5|11175.4|11171.4|11171.4|11167.4|41
1648138610000|2022-03-24 16:16:50|11174|11170|11169.5|11165.5|11174.5|11170.5|11168.5|11164.5|13
1648138620000|2022-03-24 16:17:00|11169.4|11165.4|11172|11168|11172.5|11168.5|11168.4|11164.4|38
1648138630000|2022-03-24 16:17:10|11172.4|11168.4|11178.4|11174.4|11184.7|11180.7|11171.5|11167.5|81
1648138640000|2022-03-24 16:17:20|11178.2|11174.2|11186.7|11182.7|11186.7|11182.7|11175.4|11171.4|29
1648138650000|2022-03-24 16:17:30|11186.6|11182.6|11183.7|11179.7|11189.2|11185.2|11182.2|11178.2|64
1648138660000|2022-03-24 16:17:40|11184.2|11180.2|11187.6|11183.6|11188.1|11184.1|11184.2|11180.2|38
1648138670000|2022-03-24 16:17:50|11187.5|11183.5|11187.6|11183.6|11188.5|11184.5|11185.6|11181.6|21
1648138680000|2022-03-24 16:18:00|11187.5|11183.5|11190.7|11186.7|11195.6|11191.6|11187.1|11183.1|73
1648138690000|2022-03-24 16:18:10|11190.6|11186.6|11182.4|11178.4|11191.6|11187.6|11180.8|11176.8|68
1648138700000|2022-03-24 16:18:20|11182.3|11178.3|11185.3|11181.3|11188.3|11184.3|11182.3|11178.3|31
1648138710000|2022-03-24 16:18:30|11184.9|11180.9|11180.3|11176.3|11187.6|11183.6|11180.3|11176.3|30
1648138720000|2022-03-24 16:18:40|11181.2|11177.2|11185.2|11181.2|11186.6|11182.6|11179.9|11175.9|26
1648138730000|2022-03-24 16:18:50|11186.5|11182.5|11188.1|11184.1|11190.1|11186.1|11186.5|11182.5|26
1648138740000|2022-03-24 16:19:00|11186.6|11182.6|11188.6|11184.6|11190.1|11186.1|11183.8|11179.8|44
1648138750000|2022-03-24 16:19:10|11188.7|11184.7|11187.2|11183.2|11191.1|11187.1|11187.2|11183.2|56
1648138760000|2022-03-24 16:19:20|11186.3|11182.3|11182.7|11178.7|11187.1|11183.1|11181.1|11177.1|69
1648138770000|2022-03-24 16:19:30|11183.2|11179.2|11186.2|11182.2|11190.2|11186.2|11182.8|11178.8|18
1648138780000|2022-03-24 16:19:40|11187.2|11183.2|11183.2|11179.2|11190.2|11186.2|11183.2|11179.2|13
1648138790000|2022-03-24 16:19:50|11184.5|11180.5|11185.2|11181.2|11188.2|11184.2|11182.7|11178.7|22
1648138800000|2022-03-24 16:20:00|11184.8|11180.8|11188.8|11184.8|11189.2|11185.2|11176.4|11172.4|104
1648138810000|2022-03-24 16:20:10|11188.4|11184.4|11191.4|11187.4|11194.4|11190.4|11188.4|11184.4|59
1648138820000|2022-03-24 16:20:20|11190.9|11186.9|11190.5|11186.5|11195.2|11191.2|11189.4|11185.4|47
1648138830000|2022-03-24 16:20:30|11190.4|11186.4|11190.5|11186.5|11191.9|11187.9|11189|11185|32
1648138840000|2022-03-24 16:20:40|11190|11186|11184.5|11180.5|11190|11186|11184.5|11180.5|33
1648138850000|2022-03-24 16:20:50|11183.9|11179.9|11183.5|11179.5|11184|11180|11182|11178|26
1648138860000|2022-03-24 16:21:00|11181.7|11177.7|11180.5|11176.5|11181.7|11177.7|11176.5|11172.5|77
1648138870000|2022-03-24 16:21:10|11181|11177|11178.5|11174.5|11183.9|11179.9|11178.5|11174.5|20
1648138880000|2022-03-24 16:21:20|11179|11175|11180.5|11176.5|11180.5|11176.5|11177.5|11173.5|29
1648138890000|2022-03-24 16:21:30|11182|11178|11183.5|11179.5|11183.5|11179.5|11180.5|11176.5|82
1648138900000|2022-03-24 16:21:40|11182.6|11178.6|11182.5|11178.5|11185|11181|11180.5|11176.5|44
1648138910000|2022-03-24 16:21:50|11181.6|11177.6|11175.5|11171.5|11181.6|11177.6|11174.1|11170.1|29
1648138920000|2022-03-24 16:22:00|11176|11172|11174.5|11170.5|11177.5|11173.5|11174.5|11170.5|52
1648138930000|2022-03-24 16:22:10|11175|11171|11178.5|11174.5|11181.5|11177.5|11174|11170|34
1648138940000|2022-03-24 16:22:20|11178|11174|11181.5|11177.5|11182|11178|11177.5|11173.5|19
1648138950000|2022-03-24 16:22:30|11180.5|11176.5|11176.5|11172.5|11181.5|11177.5|11174|11170|32
1648138960000|2022-03-24 16:22:40|11176|11172|11176.5|11172.5|11178|11174|11173.5|11169.5|20
1648138970000|2022-03-24 16:22:50|11175.2|11171.2|11177.5|11173.5|11177.5|11173.5|11171.5|11167.5|50
1648138980000|2022-03-24 16:23:00|11177.4|11173.4|11183.5|11179.5|11183.5|11179.5|11175.5|11171.5|39
1648138990000|2022-03-24 16:23:10|11183.4|11179.4|11183.5|11179.5|11185.5|11181.5|11183|11179|28
1648139000000|2022-03-24 16:23:20|11183.6|11179.6|11190|11186|11190.4|11186.4|11183.6|11179.6|46
1648139010000|2022-03-24 16:23:30|11190.4|11186.4|11196.3|11192.3|11198.3|11194.3|11190.4|11186.4|109
1648139020000|2022-03-24 16:23:40|11195.8|11191.8|11199.7|11195.7|11204.2|11200.2|11195.3|11191.3|98
1648139030000|2022-03-24 16:23:50|11201.2|11197.2|11198.9|11194.9|11201.8|11197.8|11195.7|11191.7|41
1648139040000|2022-03-24 16:24:00|11198.8|11194.8|11199.2|11195.2|11202.7|11198.7|11196.3|11192.3|61
1648139050000|2022-03-24 16:24:10|11200.2|11196.2|11198.2|11194.2|11200.2|11196.2|11195.2|11191.2|52
1648139060000|2022-03-24 16:24:20|11197.7|11193.7|11197.2|11193.2|11199.7|11195.7|11197.2|11193.2|21
1648139070000|2022-03-24 16:24:30|11198.1|11194.1|11195.2|11191.2|11200.1|11196.1|11194.2|11190.2|31
1648139080000|2022-03-24 16:24:40|11196.1|11192.1|11195.2|11191.2|11198.2|11194.2|11194.2|11190.2|25
1648139090000|2022-03-24 16:24:50|11194.3|11190.3|11204.2|11200.2|11204.2|11200.2|11194.2|11190.2|55
1648139100000|2022-03-24 16:25:00|11204.6|11200.6|11196.2|11192.2|11206.1|11202.1|11196.2|11192.2|58
1648139110000|2022-03-24 16:25:10|11196.3|11192.3|11198.2|11194.2|11199.3|11195.3|11194.3|11190.3|41
1648139120000|2022-03-24 16:25:20|11200.3|11196.3|11198.3|11194.3|11202.1|11198.1|11196.9|11192.9|43
1648139130000|2022-03-24 16:25:30|11198.8|11194.8|11193.3|11189.3|11200.3|11196.3|11193.3|11189.3|15
1648139140000|2022-03-24 16:25:40|11193.2|11189.2|11191.3|11187.3|11193.2|11189.2|11188.3|11184.3|30
1648139150000|2022-03-24 16:25:50|11193.2|11189.2|11194.8|11190.8|11196.8|11192.8|11191.8|11187.8|20
1648139160000|2022-03-24 16:26:00|11194.4|11190.4|11201.7|11197.7|11202.3|11198.3|11192.8|11188.8|48
1648139170000|2022-03-24 16:26:10|11202.2|11198.2|11206.6|11202.6|11210.1|11206.1|11199.9|11195.9|41
1648139180000|2022-03-24 16:26:20|11206.2|11202.2|11215.1|11211.1|11219.6|11215.6|11203.2|11199.2|118
1648139190000|2022-03-24 16:26:30|11216|11212|11216.1|11212.1|11220.5|11216.5|11215.1|11211.1|38
1648139200000|2022-03-24 16:26:40|11215.1|11211.1|11212.1|11208.1|11215.6|11211.6|11208.1|11204.1|80
1648139210000|2022-03-24 16:26:50|11212.6|11208.6|11213.7|11209.7|11215.1|11211.1|11210.1|11206.1|47
1648139220000|2022-03-24 16:27:00|11214.2|11210.2|11207.2|11203.2|11215.6|11211.6|11202.7|11198.7|42
1648139230000|2022-03-24 16:27:10|11207.7|11203.7|11206.3|11202.3|11211.1|11207.1|11205.9|11201.9|63
1648139240000|2022-03-24 16:27:20|11205.3|11201.3|11209.2|11205.2|11209.2|11205.2|11205.3|11201.3|21
1648139250000|2022-03-24 16:27:30|11208.7|11204.7|11201.3|11197.3|11208.7|11204.7|11200.3|11196.3|42
1648139260000|2022-03-24 16:27:40|11200.9|11196.9|11204|11200|11204|11200|11200.3|11196.3|7
1648139270000|2022-03-24 16:27:50|11204.2|11200.2|11208.1|11204.1|11208.5|11204.5|11201.2|11197.2|33
1648139280000|2022-03-24 16:28:00|11207.1|11203.1|11203.7|11199.7|11207.6|11203.6|11201.2|11197.2|42
1648139290000|2022-03-24 16:28:10|11204.1|11200.1|11212.5|11208.5|11216|11212|11200.2|11196.2|75
1648139300000|2022-03-24 16:28:20|11212|11208|11215.9|11211.9|11220|11216|11211|11207|61
1648139310000|2022-03-24 16:28:30|11213.9|11209.9|11211.9|11207.9|11217|11213|11210.9|11206.9|59
1648139320000|2022-03-24 16:28:40|11211.5|11207.5|11206|11202|11211.9|11207.9|11204.5|11200.5|29
1648139330000|2022-03-24 16:28:50|11207.5|11203.5|11213|11209|11214.5|11210.5|11205|11201|53
1648139340000|2022-03-24 16:29:00|11212|11208|11221.8|11217.8|11222.9|11218.9|11212|11208|175
1648139350000|2022-03-24 16:29:10|11221.5|11217.5|11222.9|11218.9|11227.4|11223.4|11217|11213|113
1648139360000|2022-03-24 16:29:20|11222.4|11218.4|11223.4|11219.4|11229.9|11225.9|11220.6|11216.6|127
1648139370000|2022-03-24 16:29:30|11223.5|11219.5|11215|11211|11223.9|11219.9|11210.2|11206.2|180
1648139380000|2022-03-24 16:29:40|11218.1|11214.1|11217.9|11213.9|11220|11216|11214|11210|178
1648139390000|2022-03-24 16:29:50|11218.9|11214.9|11214.9|11210.9|11221.9|11217.9|11212.3|11208.3|184
1648139400000|2022-03-24 16:30:00|11213.9|11209.9|11205.1|11201.1|11217.5|11213.5|11205.1|11201.1|229
1648139410000|2022-03-24 16:30:10|11205.5|11201.5|11210|11206|11214.3|11210.3|11205.1|11201.1|90
1648139420000|2022-03-24 16:30:20|11210.5|11206.5|11223.6|11219.6|11225|11221|11209.5|11205.5|85
1648139430000|2022-03-24 16:30:30|11224.5|11220.5|11216|11212|11225|11221|11212.7|11208.7|96
1648139440000|2022-03-24 16:30:40|11216.5|11212.5|11226|11222|11227|11223|11216.5|11212.5|52
1648139450000|2022-03-24 16:30:50|11225.9|11221.9|11226|11222|11227|11223|11223|11219|61
1648139460000|2022-03-24 16:31:00|11227.4|11223.4|11226.9|11222.9|11229.3|11225.3|11224.2|11220.2|68
1648139470000|2022-03-24 16:31:10|11226.4|11222.4|11225.4|11221.4|11227.4|11223.4|11223.9|11219.9|37
1648139480000|2022-03-24 16:31:20|11224.9|11220.9|11225.8|11221.8|11226.9|11222.9|11224.9|11220.9|35
1648139490000|2022-03-24 16:31:30|11225.9|11221.9|11229.4|11225.4|11231.6|11227.6|11224.9|11220.9|109
1648139500000|2022-03-24 16:31:40|11229.8|11225.8|11237.8|11233.8|11239.6|11235.6|11229.8|11225.8|167
1648139510000|2022-03-24 16:31:50|11237.6|11233.6|11237.9|11233.9|11238.8|11234.8|11232.9|11228.9|101
1648139520000|2022-03-24 16:32:00|11238.9|11234.9|11247|11243|11248.8|11244.8|11238.9|11234.9|142
1648139530000|2022-03-24 16:32:10|11247.8|11243.8|11240.9|11236.9|11248.3|11244.3|11240.9|11236.9|78
1648139540000|2022-03-24 16:32:20|11242.8|11238.8|11233.9|11229.9|11242.9|11238.9|11233.4|11229.4|65
1648139550000|2022-03-24 16:32:30|11233.4|11229.4|11236.9|11232.9|11238.4|11234.4|11233|11229|27
1648139560000|2022-03-24 16:32:40|11237.3|11233.3|11245.8|11241.8|11246.3|11242.3|11235.9|11231.9|45
1648139570000|2022-03-24 16:32:50|11246.6|11242.6|11248.8|11244.8|11249.8|11245.8|11245.8|11241.8|58
1648139580000|2022-03-24 16:33:00|11248.7|11244.7|11246.8|11242.8|11250.3|11246.3|11245.8|11241.8|84
1648139590000|2022-03-24 16:33:10|11249.3|11245.3|11247.8|11243.8|11252.8|11248.8|11247.8|11243.8|80
1648139600000|2022-03-24 16:33:20|11246|11242|11247.9|11243.9|11249.8|11245.8|11243.4|11239.4|57
1648139610000|2022-03-24 16:33:30|11247|11243|11244.9|11240.9|11247.3|11243.3|11244.3|11240.3|29
1648139620000|2022-03-24 16:33:40|11244.8|11240.8|11242.9|11238.9|11245.4|11241.4|11240.9|11236.9|37
1648139630000|2022-03-24 16:33:50|11243.3|11239.3|11250.8|11246.8|11252.8|11248.8|11240.8|11236.8|68
1648139640000|2022-03-24 16:34:00|11249.4|11245.4|11249.7|11245.7|11249.8|11245.8|11243.8|11239.8|53
1648139650000|2022-03-24 16:34:10|11247.9|11243.9|11248.7|11244.7|11249.7|11245.7|11247.7|11243.7|7
1648139660000|2022-03-24 16:34:20|11247|11243|11244.7|11240.7|11249.2|11245.2|11243.7|11239.7|28
1648139670000|2022-03-24 16:34:30|11243.7|11239.7|11248.7|11244.7|11248.7|11244.7|11243.7|11239.7|39
1648139680000|2022-03-24 16:34:40|11248.2|11244.2|11247.8|11243.8|11248.2|11244.2|11246.2|11242.2|18
1648139690000|2022-03-24 16:34:50|11248.2|11244.2|11256.7|11252.7|11261.7|11257.7|11248.2|11244.2|231
1648139700000|2022-03-24 16:35:00|11255.8|11251.8|11256.8|11252.8|11257.8|11253.8|11249.9|11245.5|92
1648139710000|2022-03-24 16:35:10|11256.4|11252.4|11249.9|11245.9|11256.4|11252.4|11248.9|11244.9|49
1648139720000|2022-03-24 16:35:20|11249.1|11245.1|11250.9|11246.9|11251.9|11247.9|11247.9|11243.9|17
1648139730000|2022-03-24 16:35:30|11248.9|11244.9|11243.9|11239.9|11250.9|11246.9|11243.4|11239.4|32
1648139740000|2022-03-24 16:35:40|11243.4|11239.4|11240.9|11236.9|11244|11240|11239.4|11235.4|77
1648139750000|2022-03-24 16:35:50|11241.9|11237.9|11244.1|11240.1|11244.9|11240.9|11239.9|11235.9|68
1648139760000|2022-03-24 16:36:00|11243.4|11239.4|11245.4|11241.4|11246.4|11242.4|11242.5|11238.5|44
1648139770000|2022-03-24 16:36:10|11245.9|11241.9|11247.4|11243.4|11247.9|11243.9|11245.6|11241.6|15
1648139780000|2022-03-24 16:36:20|11247.9|11243.9|11260.3|11256.3|11265.8|11261.8|11247.9|11243.9|117
1648139790000|2022-03-24 16:36:30|11260.2|11256.2|11261.4|11257.4|11263.4|11259.4|11257.3|11253.3|78
1648139800000|2022-03-24 16:36:40|11261.9|11257.9|11266.4|11262.4|11266.9|11262.9|11261.9|11257.9|63
1648139810000|2022-03-24 16:36:50|11265.9|11261.9|11258.3|11254.3|11266.9|11262.9|11257.4|11253.4|55
1648139820000|2022-03-24 16:37:00|11257.9|11253.9|11258.9|11254.9|11258.9|11254.9|11254.9|11250.9|46
1648139830000|2022-03-24 16:37:10|11258.4|11254.4|11260.9|11256.9|11262.3|11258.3|11258|11254|47
1648139840000|2022-03-24 16:37:20|11262.6|11258.6|11263.9|11259.9|11264.4|11260.4|11261.4|11257.4|41
1648139850000|2022-03-24 16:37:30|11263|11259|11259|11255|11263|11259|11259|11255|22
1648139860000|2022-03-24 16:37:40|11260|11256|11247|11243|11260|11256|11247|11243|67
1648139870000|2022-03-24 16:37:50|11246.2|11242.2|11243|11239|11246.2|11242.2|11240|11236|86
1648139880000|2022-03-24 16:38:00|11244.4|11240.4|11241.2|11237.2|11244.5|11240.5|11240.1|11236.1|27
1648139890000|2022-03-24 16:38:10|11241.7|11237.7|11242.5|11238.5|11243.1|11239.1|11240.3|11236.3|21
1648139900000|2022-03-24 16:38:20|11242.1|11238.1|11240.1|11236.1|11242.1|11238.1|11238.7|11234.7|46
1648139910000|2022-03-24 16:38:30|11239.7|11235.7|11241.1|11237.1|11243|11239|11236.7|11232.7|42
1648139920000|2022-03-24 16:38:40|11239.8|11235.8|11236.2|11232.2|11240.1|11236.1|11235.2|11231.2|83
1648139930000|2022-03-24 16:38:50|11235.7|11231.7|11235.2|11231.2|11237.1|11233.1|11234.8|11230.8|24
1648139940000|2022-03-24 16:39:00|11234.6|11230.6|11240.1|11236.1|11240.1|11236.1|11234.6|11230.6|24
1648139950000|2022-03-24 16:39:10|11239.6|11235.6|11238|11234|11240.1|11236.1|11236.1|11232.1|42
1648139960000|2022-03-24 16:39:20|11238.1|11234.1|11250.3|11246.3|11252.3|11248.3|11238.1|11234.1|74
1648139970000|2022-03-24 16:39:30|11250.8|11246.8|11254.9|11250.9|11256.8|11252.8|11250.8|11246.8|29
1648139980000|2022-03-24 16:39:40|11252.3|11248.3|11251.3|11247.3|11252.3|11248.3|11248.3|11244.3|20
1648139990000|2022-03-24 16:39:50|11250.8|11246.8|11252.3|11248.3|11253.4|11249.4|11250.8|11246.8|11
1648140000000|2022-03-24 16:40:00|11251.9|11247.9|11251.8|11247.8|11253|11249|11250.3|11246.3|50
1648140010000|2022-03-24 16:40:10|11251.4|11247.4|11247|11243|11251.4|11247.4|11245|11241|52
1648140020000|2022-03-24 16:40:20|11247.5|11243.5|11254.9|11250.9|11254.9|11250.9|11247.5|11243.5|40
1648140030000|2022-03-24 16:40:30|11253|11249|11253.8|11249.8|11256.8|11252.8|11252.3|11248.3|36
1648140040000|2022-03-24 16:40:40|11254|11250|11258.7|11254.7|11259.3|11255.3|11254|11250|40
1648140050000|2022-03-24 16:40:50|11259.6|11255.6|11260.7|11256.7|11261.2|11257.2|11258.7|11254.7|15
1648140060000|2022-03-24 16:41:00|11260.2|11256.2|11258.8|11254.8|11265.3|11261.3|11255.6|11251.6|108
1648140070000|2022-03-24 16:41:10|11259.3|11255.3|11261.3|11257.3|11262.8|11258.8|11256.8|11252.8|21
1648140080000|2022-03-24 16:41:20|11261.8|11257.8|11261.8|11257.8|11263.8|11259.8|11260.9|11256.9|36
1648140090000|2022-03-24 16:41:30|11259.6|11255.6|11259.8|11255.8|11261.3|11257.3|11258.8|11254.8|11
1648140100000|2022-03-24 16:41:40|11259.7|11255.7|11263.1|11259.1|11263.1|11259.1|11259.7|11255.7|20
1648140110000|2022-03-24 16:41:50|11263.2|11259.2|11261.8|11257.8|11263.7|11259.7|11259.8|11255.8|34
1648140120000|2022-03-24 16:42:00|11263.6|11259.6|11267.8|11263.8|11268.5|11264.5|11263.6|11259.6|59
1648140130000|2022-03-24 16:42:10|11267.4|11263.4|11269.3|11265.3|11269.8|11265.8|11266.8|11262.8|30
1648140140000|2022-03-24 16:42:20|11269.7|11265.7|11268.7|11264.7|11269.7|11265.7|11265.4|11261.4|39
1648140150000|2022-03-24 16:42:30|11268.3|11264.3|11271.1|11267.1|11272.1|11268.1|11268.2|11264.2|36
1648140160000|2022-03-24 16:42:40|11271.5|11267.5|11277.6|11273.6|11280.6|11276.6|11269.6|11265.6|66
1648140170000|2022-03-24 16:42:50|11276.3|11272.3|11272.7|11268.7|11276.7|11272.7|11271.2|11267.2|32
1648140180000|2022-03-24 16:43:00|11273.1|11269.1|11273.6|11269.6|11274.6|11270.6|11271.1|11267.1|30
1648140190000|2022-03-24 16:43:10|11274.1|11270.1|11268.1|11264.1|11274.1|11270.1|11267.6|11263.6|23
1648140200000|2022-03-24 16:43:20|11267.6|11263.6|11264.6|11260.6|11267.6|11263.6|11264.6|11260.6|21
1648140210000|2022-03-24 16:43:30|11263.2|11259.2|11254.8|11250.8|11265.1|11261.1|11254.8|11250.8|77
1648140220000|2022-03-24 16:43:40|11255.8|11251.8|11253.3|11249.3|11256.3|11252.3|11253.3|11249.3|33
1648140230000|2022-03-24 16:43:50|11252.8|11248.8|11255.8|11251.8|11258.3|11254.3|11252.8|11248.8|18
1648140240000|2022-03-24 16:44:00|11254.5|11250.5|11253.8|11249.8|11259.7|11255.7|11252.8|11248.8|32
1648140250000|2022-03-24 16:44:10|11254.8|11250.8|11257.7|11253.7|11261.2|11257.2|11254.8|11250.8|41
1648140260000|2022-03-24 16:44:20|11255.7|11251.7|11249.7|11245.7|11255.7|11251.7|11249.7|11245.7|22
1648140270000|2022-03-24 16:44:30|11249.8|11245.8|11248.7|11244.7|11255.2|11251.2|11248.7|11244.7|33
1648140280000|2022-03-24 16:44:40|11247.8|11243.8|11239.9|11235.9|11249.7|11245.7|11239.9|11235.9|58
1648140290000|2022-03-24 16:44:50|11241.2|11237.2|11233.7|11229.7|11242.4|11238.4|11233.7|11229.7|67
1648140300000|2022-03-24 16:45:00|11234.2|11230.2|11233.2|11229.2|11237.1|11233.1|11233.2|11229.2|67
1648140310000|2022-03-24 16:45:10|11233.6|11229.6|11239.2|11235.2|11240.6|11236.6|11233.6|11229.6|39
1648140320000|2022-03-24 16:45:20|11239.1|11235.1|11225.6|11221.6|11239.1|11235.1|11220.5|11216.5|196
1648140330000|2022-03-24 16:45:30|11224.6|11220.6|11223.6|11219.6|11224.6|11220.6|11221.1|11217.1|45
1648140340000|2022-03-24 16:45:40|11224|11220|11219.6|11215.6|11227.5|11223.5|11219.1|11215.1|49
1648140350000|2022-03-24 16:45:50|11220.5|11216.5|11221.6|11217.6|11224.1|11220.1|11218.1|11214.1|132
1648140360000|2022-03-24 16:46:00|11221.1|11217.1|11217.8|11213.8|11221.1|11217.1|11209.8|11205.8|129
1648140370000|2022-03-24 16:46:10|11218.3|11214.3|11216.6|11212.6|11221.1|11217.1|11216.6|11212.6|36
1648140380000|2022-03-24 16:46:20|11217.6|11213.6|11218.1|11214.1|11220.6|11216.6|11215.6|11211.6|27
1648140390000|2022-03-24 16:46:30|11218.5|11214.5|11220.6|11216.6|11220.9|11216.9|11218.1|11214.1|13
1648140400000|2022-03-24 16:46:40|11221.1|11217.1|11218.6|11214.6|11221.1|11217.1|11217.6|11213.6|22
1648140410000|2022-03-24 16:46:50|11217.2|11213.2|11218.6|11214.6|11221.6|11217.6|11215.7|11211.7|68
1648140420000|2022-03-24 16:47:00|11219.6|11215.6|11215.7|11211.7|11221.6|11217.6|11214.7|11210.7|76
1648140430000|2022-03-24 16:47:10|11216.1|11212.1|11219.6|11215.6|11219.6|11215.6|11213.7|11209.7|67
1648140440000|2022-03-24 16:47:20|11220|11216|11223.6|11219.6|11226.1|11222.1|11219.6|11215.6|42
1648140450000|2022-03-24 16:47:30|11224.6|11220.6|11226.6|11222.6|11229.6|11225.6|11223.1|11219.1|43
1648140460000|2022-03-24 16:47:40|11225.6|11221.6|11224.6|11220.6|11226.1|11222.1|11223.6|11219.6|11
1648140470000|2022-03-24 16:47:50|11223.1|11219.1|11224|11220|11224|11220|11222.5|11218.5|3
1648140480000|2022-03-24 16:48:00|11223.5|11219.5|11220|11216|11225|11221|11215.6|11211.6|43
1648140490000|2022-03-24 16:48:10|11220.5|11216.5|11211.7|11207.7|11220.6|11216.6|11210.7|11206.7|65
1648140500000|2022-03-24 16:48:20|11211.5|11207.5|11214.7|11210.7|11215.7|11211.7|11208.7|11204.7|71
1648140510000|2022-03-24 16:48:30|11215.1|11211.1|11211.8|11207.8|11219.7|11215.7|11211.8|11207.8|39
1648140520000|2022-03-24 16:48:40|11211.4|11207.4|11210.2|11206.2|11214.8|11210.8|11208.8|11204.8|69
1648140530000|2022-03-24 16:48:50|11209.8|11205.8|11206.8|11202.8|11209.8|11205.8|11201.8|11197.8|130
1648140540000|2022-03-24 16:49:00|11206.4|11202.4|11202.8|11198.8|11206.4|11202.4|11198.8|11194.8|66
1648140550000|2022-03-24 16:49:10|11203.7|11199.7|11208.8|11204.8|11208.8|11204.8|11197.7|11193.7|63
1648140560000|2022-03-24 16:49:20|11209.7|11205.7|11195.4|11191.4|11209.8|11205.8|11195.4|11191.4|85
1648140570000|2022-03-24 16:49:30|11195.9|11191.9|11205.8|11201.8|11205.8|11201.8|11195.9|11191.9|38
1648140580000|2022-03-24 16:49:40|11205.2|11201.2|11209.7|11205.7|11210.7|11206.7|11204.3|11200.3|65
1648140590000|2022-03-24 16:49:50|11209.2|11205.2|11211.7|11207.7|11213.7|11209.7|11209.2|11205.2|52
1648140600000|2022-03-24 16:50:00|11210.4|11206.4|11209.3|11205.3|11211.1|11207.1|11205.9|11201.9|54
1648140610000|2022-03-24 16:50:10|11210.6|11206.6|11208.8|11204.8|11210.8|11206.8|11206.9|11202.9|18
1648140620000|2022-03-24 16:50:20|11208.4|11204.4|11208.8|11204.8|11212.7|11208.7|11207.9|11203.9|18
1648140630000|2022-03-24 16:50:30|11209.2|11205.2|11208.4|11204.4|11210.3|11206.3|11206.9|11202.9|11
1648140640000|2022-03-24 16:50:40|11207.9|11203.9|11207|11203|11207.9|11203.9|11207|11203|5
1648140650000|2022-03-24 16:50:50|11207.9|11203.9|11212.3|11208.3|11213.3|11209.3|11207.9|11203.9|54
1648140660000|2022-03-24 16:51:00|11213.6|11209.6|11212.8|11208.8|11214.3|11210.3|11210.8|11206.8|26
1648140670000|2022-03-24 16:51:10|11213.2|11209.2|11211.8|11207.8|11213.3|11209.3|11210.8|11206.8|19
1648140680000|2022-03-24 16:51:20|11211.4|11207.4|11215.7|11211.7|11217.6|11213.6|11210.7|11206.7|115
1648140690000|2022-03-24 16:51:30|11214.7|11210.7|11211.7|11207.7|11215.7|11211.7|11211.7|11207.7|29
1648140700000|2022-03-24 16:51:40|11209.3|11205.3|11213.2|11209.2|11213.2|11209.2|11208.8|11204.8|22
1648140710000|2022-03-24 16:51:50|11213.7|11209.7|11225.2|11221.2|11227.6|11223.6|11213.7|11209.7|70
1648140720000|2022-03-24 16:52:00|11224.8|11220.8|11229.9|11225.9|11229.9|11225.9|11220.7|11216.7|91
1648140730000|2022-03-24 16:52:10|11230.4|11226.4|11230|11226|11234|11230|11229.5|11225.5|64
1648140740000|2022-03-24 16:52:20|11230.4|11226.4|11238.5|11234.5|11239.9|11235.9|11230.4|11226.4|85
1648140750000|2022-03-24 16:52:30|11237.6|11233.6|11249.2|11245.2|11250.1|11246.1|11234.4|11230.4|141
1648140760000|2022-03-24 16:52:40|11249.1|11245.1|11248.1|11244.1|11249.1|11245.1|11244.1|11240.1|29
1648140770000|2022-03-24 16:52:50|11247.8|11243.8|11243.6|11239.6|11247.8|11243.8|11241.7|11237.7|35
1648140780000|2022-03-24 16:53:00|11243.1|11239.1|11246.6|11242.6|11246.6|11242.6|11242.1|11238.1|17
1648140790000|2022-03-24 16:53:10|11246.2|11242.2|11244.2|11240.2|11249.5|11245.5|11244.1|11240.1|73
1648140800000|2022-03-24 16:53:20|11243.1|11239.1|11245.2|11241.2|11247.2|11243.2|11243.1|11239.1|24
1648140810000|2022-03-24 16:53:30|11244.7|11240.7|11249.2|11245.2|11249.2|11245.2|11243.3|11239.3|19
1648140820000|2022-03-24 16:53:40|11248.7|11244.7|11246.3|11242.3|11248.7|11244.7|11242.9|11238.9|33
1648140830000|2022-03-24 16:53:50|11245.8|11241.8|11247.1|11243.1|11249.6|11245.6|11245.3|11241.3|27
1648140840000|2022-03-24 16:54:00|11246.1|11242.1|11258.9|11254.9|11259.4|11255.4|11246.1|11242.1|134
1648140850000|2022-03-24 16:54:10|11258.1|11254.1|11255.9|11251.9|11258.1|11254.1|11253.1|11249.1|67
1648140860000|2022-03-24 16:54:20|11256.4|11252.4|11253.9|11249.9|11257.4|11253.4|11251.9|11247.9|26
1648140870000|2022-03-24 16:54:30|11253.4|11249.4|11250.9|11246.9|11256.9|11252.9|11250.9|11246.9|52
1648140880000|2022-03-24 16:54:40|11251.3|11247.3|11255.4|11251.4|11255.9|11251.9|11249.9|11245.9|26
1648140890000|2022-03-24 16:54:50|11254.9|11250.9|11254.2|11250.2|11258.4|11254.4|11253.9|11249.9|39
1648140900000|2022-03-24 16:55:00|11253.7|11249.7|11256.9|11252.9|11256.9|11252.9|11252.9|11248.9|34
1648140910000|2022-03-24 16:55:10|11255.4|11251.4|11252.9|11248.9|11255.9|11251.9|11252.5|11248.5|13
1648140920000|2022-03-24 16:55:20|11251.6|11247.6|11258.3|11254.3|11258.3|11254.3|11251.6|11247.6|45
1648140930000|2022-03-24 16:55:30|11256.9|11252.9|11258.7|11254.7|11259.7|11255.7|11256.5|11252.5|27
1648140940000|2022-03-24 16:55:40|11258.3|11254.3|11251.9|11247.9|11258.7|11254.7|11251.9|11247.9|21
1648140950000|2022-03-24 16:55:50|11252.4|11248.4|11251.4|11247.4|11252.9|11248.9|11250.4|11246.4|20
1648140960000|2022-03-24 16:56:00|11250.9|11246.9|11261.2|11257.2|11261.7|11257.7|11249.4|11245.4|43
1648140970000|2022-03-24 16:56:10|11260.8|11256.8|11266.8|11262.8|11267.7|11263.7|11260.7|11256.7|76
1648140980000|2022-03-24 16:56:20|11263.7|11259.7|11260.7|11256.7|11263.7|11259.7|11260.3|11256.3|28
1648140990000|2022-03-24 16:56:30|11260.3|11256.3|11256.3|11252.3|11260.3|11256.3|11255.8|11251.8|49
1648141000000|2022-03-24 16:56:40|11256.7|11252.7|11258.7|11254.7|11258.7|11254.7|11256.3|11252.3|6
1648141010000|2022-03-24 16:56:50|11259.2|11255.2|11260.7|11256.7|11264.7|11260.7|11259.2|11255.2|33
1648141020000|2022-03-24 16:57:00|11261.7|11257.7|11260.2|11256.2|11262.7|11258.7|11258.7|11254.7|33
1648141030000|2022-03-24 16:57:10|11259.8|11255.8|11261.7|11257.7|11264.3|11260.3|11259.7|11255.7|18
1648141040000|2022-03-24 16:57:20|11260.8|11256.8|11260.8|11256.8|11260.8|11256.8|11258.2|11254.2|15
1648141050000|2022-03-24 16:57:30|11260.7|11256.7|11260.8|11256.8|11260.8|11256.8|11258.8|11254.8|14
1648141060000|2022-03-24 16:57:40|11259.8|11255.8|11250.9|11246.9|11259.8|11255.8|11250.4|11246.4|63
1648141070000|2022-03-24 16:57:50|11250.8|11246.8|11250|11246|11254.8|11250.8|11249|11245|76
1648141080000|2022-03-24 16:58:00|11248.5|11244.5|11247.3|11243.3|11251.8|11247.8|11245.8|11241.8|37
1648141090000|2022-03-24 16:58:10|11247.8|11243.8|11247.3|11243.3|11248.9|11244.9|11246.8|11242.8|10
1648141100000|2022-03-24 16:58:20|11248.2|11244.2|11248.8|11244.8|11252.4|11248.4|11247.8|11243.8|37
1648141110000|2022-03-24 16:58:30|11248|11244|11253.8|11249.8|11253.8|11249.8|11246.8|11242.8|84
1648141120000|2022-03-24 16:58:40|11253.7|11249.7|11258.8|11254.8|11259.8|11255.8|11252.7|11248.7|28
1648141130000|2022-03-24 16:58:50|11259.2|11255.2|11260.7|11256.7|11263.8|11259.8|11257.8|11253.8|50
1648141140000|2022-03-24 16:59:00|11262.2|11258.2|11257.8|11253.8|11262.2|11258.2|11257.6|11253.6|44
1648141150000|2022-03-24 16:59:10|11258.7|11254.7|11253.7|11249.7|11258.7|11254.7|11252.7|11248.7|39
1648141160000|2022-03-24 16:59:20|11254.2|11250.2|11253.2|11249.2|11254.8|11250.8|11252.7|11248.7|25
1648141170000|2022-03-24 16:59:30|11252.3|11248.3|11256.7|11252.7|11256.9|11252.9|11249.3|11245.3|42
1648141180000|2022-03-24 16:59:40|11255.7|11251.7|11258.7|11254.7|11259.2|11255.2|11253.7|11249.7|28
1648141190000|2022-03-24 16:59:50|11257.8|11253.8|11256.6|11252.6|11257.8|11253.8|11256.6|11252.6|20
1648141200000|2022-03-24 17:00:00|11255.3|11251.3|11264.3|11260.3|11266.7|11262.7|11254.7|11250.7|84
1648141210000|2022-03-24 17:00:10|11264.7|11260.7|11268.7|11264.7|11268.7|11264.7|11263.7|11259.7|51
1648141220000|2022-03-24 17:00:20|11269.6|11265.6|11273.6|11269.6|11275.6|11271.6|11268.6|11264.6|75
1648141230000|2022-03-24 17:00:30|11272.8|11268.8|11276|11272|11276.6|11272.6|11272.6|11268.6|58
1648141240000|2022-03-24 17:00:40|11275.6|11271.6|11270.5|11266.5|11277.1|11273.1|11269.6|11265.6|52
1648141250000|2022-03-24 17:00:50|11272.1|11268.1|11273.6|11269.6|11273.6|11269.6|11269.6|11265.6|47
1648141260000|2022-03-24 17:01:00|11272.7|11268.7|11273.6|11269.6|11274.6|11270.6|11268.6|11264.6|77
1648141270000|2022-03-24 17:01:10|11272.7|11268.7|11264.2|11260.2|11272.7|11268.7|11263.7|11259.7|68
1648141280000|2022-03-24 17:01:20|11263.3|11259.3|11267.1|11263.1|11269.6|11265.6|11261.1|11257.1|67
1648141290000|2022-03-24 17:01:30|11266.7|11262.7|11263.7|11259.7|11268.7|11264.7|11263.7|11259.7|22
1648141300000|2022-03-24 17:01:40|11264.1|11260.1|11266.7|11262.7|11269.2|11265.2|11264.1|11260.1|17
1648141310000|2022-03-24 17:01:50|11266.6|11262.6|11264.7|11260.7|11266.6|11262.6|11261.2|11257.2|32
1648141320000|2022-03-24 17:02:00|11264.3|11260.3|11266.6|11262.6|11267.6|11263.6|11263.8|11259.8|24
1648141330000|2022-03-24 17:02:10|11265.8|11261.8|11267.6|11263.6|11271.5|11267.5|11265.8|11261.8|40
1648141340000|2022-03-24 17:02:20|11266.7|11262.7|11263.7|11259.7|11268.7|11264.7|11262.7|11258.7|61
1648141350000|2022-03-24 17:02:30|11262.3|11258.3|11256.8|11252.8|11262.7|11258.7|11254.2|11250.2|43
1648141360000|2022-03-24 17:02:40|11257.3|11253.3|11255.7|11251.7|11258.7|11254.7|11253.7|11249.7|14
1648141370000|2022-03-24 17:02:50|11256.2|11252.2|11257.7|11253.7|11259.7|11255.7|11254.7|11250.7|24
1648141380000|2022-03-24 17:03:00|11256.7|11252.7|11257.8|11253.8|11258.7|11254.7|11252.7|11248.7|33
1648141390000|2022-03-24 17:03:10|11256.7|11252.7|11256.7|11252.7|11259.2|11255.2|11255.7|11251.7|21
1648141400000|2022-03-24 17:03:20|11255.6|11251.6|11254.8|11250.8|11256.7|11252.7|11253.7|11249.7|71
1648141410000|2022-03-24 17:03:30|11253.9|11249.9|11254.8|11250.8|11254.8|11250.8|11250.3|11246.3|28
1648141420000|2022-03-24 17:03:40|11256.7|11252.7|11253.7|11249.7|11260.7|11256.7|11253.7|11249.7|43
1648141430000|2022-03-24 17:03:50|11253.2|11249.2|11253.2|11249.2|11258.7|11254.7|11252.8|11248.8|26
1648141440000|2022-03-24 17:04:00|11253.7|11249.7|11258.8|11254.8|11260.2|11256.2|11253.7|11249.7|21
1648141450000|2022-03-24 17:04:10|11259.2|11255.2|11261.7|11257.7|11263.7|11259.7|11259.2|11255.2|14
1648141460000|2022-03-24 17:04:20|11263|11259|11262.7|11258.7|11266|11262|11261.7|11257.7|22
1648141470000|2022-03-24 17:04:30|11263.7|11259.7|11265.7|11261.7|11265.7|11261.7|11261.2|11257.2|27
1648141480000|2022-03-24 17:04:40|11267|11263|11265.2|11261.2|11269.7|11265.7|11264.7|11260.7|29
1648141490000|2022-03-24 17:04:50|11264.7|11260.7|11264.7|11260.7|11268.2|11264.2|11264.7|11260.7|35
1648141500000|2022-03-24 17:05:00|11265.2|11261.2|11263.7|11259.7|11265.6|11261.6|11261.2|11257.2|36
1648141510000|2022-03-24 17:05:10|11261.7|11257.7|11262.2|11258.2|11263|11259|11261.2|11257.2|9
1648141520000|2022-03-24 17:05:20|11262.7|11258.7|11264.7|11260.7|11264.7|11260.7|11262.7|11258.7|20
1648141530000|2022-03-24 17:05:30|11264.6|11260.6|11260.1|11256.1|11264.6|11260.6|11260|11256|49
1648141540000|2022-03-24 17:05:40|11258.2|11254.2|11262.7|11258.7|11262.7|11258.7|11258.2|11254.2|18
1648141550000|2022-03-24 17:05:50|11262.2|11258.2|11260.7|11256.7|11262.7|11258.7|11257.7|11253.7|27
1648141560000|2022-03-24 17:06:00|11258.9|11254.9|11261.7|11257.7|11263.6|11259.6|11257.3|11253.3|35
1648141570000|2022-03-24 17:06:10|11261.2|11257.2|11257.7|11253.7|11261.2|11257.2|11257.2|11253.2|8
1648141580000|2022-03-24 17:06:20|11255|11251|11251.8|11247.8|11257.7|11253.7|11251.8|11247.8|74
1648141590000|2022-03-24 17:06:30|11252.7|11248.7|11255.8|11251.8|11258.7|11254.7|11252.3|11248.3|35
1648141600000|2022-03-24 17:06:40|11255.7|11251.7|11236.5|11232.5|11255.7|11251.7|11236|11232|113
1648141610000|2022-03-24 17:06:50|11236.9|11232.9|11233.9|11229.9|11237|11233|11232|11228|58
1648141620000|2022-03-24 17:07:00|11233|11229|11239|11235|11239.1|11235.1|11231.5|11227.5|55
1648141630000|2022-03-24 17:07:10|11239.5|11235.5|11241|11237|11242|11238|11238|11234|29
1648141640000|2022-03-24 17:07:20|11240.9|11236.9|11239.5|11235.5|11240.9|11236.9|11238|11234|22
1648141650000|2022-03-24 17:07:30|11238|11234|11240|11236|11246.8|11242.8|11236.5|11232.5|154
1648141660000|2022-03-24 17:07:40|11242|11238|11240.4|11236.4|11245.8|11241.8|11239.4|11235.4|25
1648141670000|2022-03-24 17:07:50|11241.3|11237.3|11242.9|11238.9|11246.4|11242.4|11241|11237|36
1648141680000|2022-03-24 17:08:00|11243|11239|11246.2|11242.2|11249.8|11245.8|11243|11239|36
1648141690000|2022-03-24 17:08:10|11246.3|11242.3|11249.3|11245.3|11249.3|11245.3|11244|11240|22
1648141700000|2022-03-24 17:08:20|11248.8|11244.8|11246.8|11242.8|11251.6|11247.6|11246.8|11242.8|26
1648141710000|2022-03-24 17:08:30|11245.5|11241.5|11246.9|11242.9|11247.4|11243.4|11243.9|11239.9|12
1648141720000|2022-03-24 17:08:40|11246.5|11242.5|11252.9|11248.9|11252.9|11248.9|11244.9|11240.9|22
1648141730000|2022-03-24 17:08:50|11251.4|11247.4|11247.9|11243.9|11251.4|11247.4|11247.9|11243.9|7
1648141740000|2022-03-24 17:09:00|11248.8|11244.8|11250.9|11246.9|11251.9|11247.9|11247.9|11243.9|25
1648141750000|2022-03-24 17:09:10|11252.3|11248.3|11247.8|11243.8|11252.8|11248.8|11247.8|11243.8|11
1648141760000|2022-03-24 17:09:20|11247.3|11243.3|11248.9|11244.9|11250.3|11246.3|11244.9|11240.9|19
1648141770000|2022-03-24 17:09:30|11249.8|11245.8|11254.8|11250.8|11256.8|11252.8|11247.9|11243.9|28
1648141780000|2022-03-24 17:09:40|11254.3|11250.3|11250.8|11246.8|11254.3|11250.3|11250.3|11246.3|24
1648141790000|2022-03-24 17:09:50|11249.9|11245.9|11249.8|11245.8|11253.3|11249.3|11249.8|11245.8|13
1648141800000|2022-03-24 17:10:00|11249.3|11245.3|11246.4|11242.4|11249.8|11245.8|11244.8|11240.8|21
1648141810000|2022-03-24 17:10:10|11245.9|11241.9|11248.9|11244.9|11252|11248|11245.9|11241.9|59
1648141820000|2022-03-24 17:10:20|11250.3|11246.3|11247.8|11243.8|11251.7|11247.7|11246.8|11242.8|18
1648141830000|2022-03-24 17:10:30|11246.9|11242.9|11249.3|11245.3|11250.8|11246.8|11246.9|11242.9|12
1648141840000|2022-03-24 17:10:40|11249.8|11245.8|11246.9|11242.9|11249.8|11245.8|11245.9|11241.9|26
1648141850000|2022-03-24 17:10:50|11246.5|11242.5|11250.4|11246.4|11253.2|11249.2|11246.5|11242.5|18
1648141860000|2022-03-24 17:11:00|11249.9|11245.9|11254.8|11250.8|11257.3|11253.3|11249.9|11245.9|24
1648141870000|2022-03-24 17:11:10|11255.8|11251.8|11265.6|11261.6|11266.7|11262.7|11255.8|11251.8|85
1648141880000|2022-03-24 17:11:20|11265.7|11261.7|11268.1|11264.1|11269.1|11265.1|11262.6|11258.6|62
1648141890000|2022-03-24 17:11:30|11268.6|11264.6|11266.6|11262.6|11269.1|11265.1|11263.9|11259.9|36
1648141900000|2022-03-24 17:11:40|11265.7|11261.7|11262.1|11258.1|11265.7|11261.7|11260.7|11256.7|23
1648141910000|2022-03-24 17:11:50|11262.2|11258.2|11262.7|11258.7|11262.7|11258.7|11260.7|11256.7|5
1648141920000|2022-03-24 17:12:00|11263.7|11259.7|11261.7|11257.7|11263.7|11259.7|11259.8|11255.8|35
1648141930000|2022-03-24 17:12:10|11262.6|11258.6|11262.7|11258.7|11265.2|11261.2|11261.7|11257.7|20
1648141940000|2022-03-24 17:12:20|11263.2|11259.2|11264.6|11260.6|11264.7|11260.7|11262.7|11258.7|2
1648141950000|2022-03-24 17:12:30|11264.7|11260.7|11260.5|11256.5|11264.7|11260.7|11258.7|11254.7|27
1648141960000|2022-03-24 17:12:40|11260.7|11256.7|11262.2|11258.2|11263.7|11259.7|11258.3|11254.3|16
1648141970000|2022-03-24 17:12:50|11260.9|11256.9|11263.7|11259.7|11263.8|11259.8|11260.7|11256.7|10
1648141980000|2022-03-24 17:13:00|11264.6|11260.6|11267.7|11263.7|11270.7|11266.7|11260.9|11256.9|70
1648141990000|2022-03-24 17:13:10|11266.8|11262.8|11262.7|11258.7|11266.8|11262.8|11262.2|11258.2|13
1648142000000|2022-03-24 17:13:20|11263.2|11259.2|11261.2|11257.2|11266|11262|11260.3|11256.3|14
1648142010000|2022-03-24 17:13:30|11261.7|11257.7|11263.7|11259.7|11264.7|11260.7|11259.7|11255.7|16
1648142020000|2022-03-24 17:13:40|11264.7|11260.7|11263.1|11259.1|11267.6|11263.6|11260.7|11256.7|26
1648142030000|2022-03-24 17:13:50|11264|11260|11263.5|11259.5|11266|11262|11261.1|11257.1|9
1648142040000|2022-03-24 17:14:00|11264|11260|11260.6|11256.6|11264.5|11260.5|11260.1|11256.1|17
1648142050000|2022-03-24 17:14:10|11260.5|11256.5|11252.5|11248.5|11260.6|11256.6|11250.1|11246.1|61
1648142060000|2022-03-24 17:14:20|11253|11249|11247.6|11243.6|11253|11249|11246.6|11242.6|37
1648142070000|2022-03-24 17:14:30|11246.6|11242.6|11238.7|11234.7|11246.6|11242.6|11237.7|11233.7|104
1648142080000|2022-03-24 17:14:40|11238.3|11234.3|11236.8|11232.8|11240.3|11236.3|11235.3|11231.3|48
1648142090000|2022-03-24 17:14:50|11236.4|11232.4|11237.3|11233.3|11238.3|11234.3|11235.9|11231.9|23
1648142100000|2022-03-24 17:15:00|11236.9|11232.9|11237.7|11233.7|11238.7|11234.7|11235.7|11231.7|29
1648142110000|2022-03-24 17:15:10|11238.7|11234.7|11236.3|11232.3|11238.7|11234.7|11235.4|11231.4|17
1648142120000|2022-03-24 17:15:20|11236.7|11232.7|11241.7|11237.7|11242.7|11238.7|11236.7|11232.7|23
1648142130000|2022-03-24 17:15:30|11242.7|11238.7|11238.7|11234.7|11246.7|11242.7|11236.7|11232.7|57
1648142140000|2022-03-24 17:15:40|11239.2|11235.2|11233.3|11229.3|11240.3|11236.3|11231.9|11227.9|24
1648142150000|2022-03-24 17:15:50|11232.9|11228.9|11235.3|11231.3|11238.3|11234.3|11232.9|11228.9|24
1648142160000|2022-03-24 17:16:00|11234.8|11230.8|11234.7|11230.7|11237.8|11233.8|11231.7|11227.7|54
1648142170000|2022-03-24 17:16:10|11235.7|11231.7|11232.7|11228.7|11235.7|11231.7|11225.5|11221.5|65
1648142180000|2022-03-24 17:16:20|11232.3|11228.3|11229.7|11225.7|11232.3|11228.3|11228.8|11224.8|11
1648142190000|2022-03-24 17:16:30|11230.2|11226.2|11231.7|11227.7|11234.7|11230.7|11227.3|11223.3|39
1648142200000|2022-03-24 17:16:40|11230.8|11226.8|11228.4|11224.4|11233.2|11229.2|11228.4|11224.4|34
1648142210000|2022-03-24 17:16:50|11228.3|11224.3|11229.8|11225.8|11231.8|11227.8|11227.3|11223.3|14
1648142220000|2022-03-24 17:17:00|11228.5|11224.5|11226.8|11222.8|11228.5|11224.5|11225.8|11221.8|20
1648142230000|2022-03-24 17:17:10|11227.3|11223.3|11231.8|11227.8|11231.8|11227.8|11227.3|11223.3|31
1648142240000|2022-03-24 17:17:20|11230.8|11226.8|11230.8|11226.8|11230.8|11226.8|11228.8|11224.8|14
1648142250000|2022-03-24 17:17:30|11230.3|11226.3|11227.3|11223.3|11230.3|11226.3|11223.8|11219.8|45
1648142260000|2022-03-24 17:17:40|11226.4|11222.4|11227.5|11223.5|11228.8|11224.8|11224.8|11220.8|70
1648142270000|2022-03-24 17:17:50|11227.9|11223.9|11227.8|11223.8|11228|11224|11225.8|11221.8|8
1648142280000|2022-03-24 17:18:00|11226.9|11222.9|11226.8|11222.8|11228.4|11224.4|11224.8|11220.8|59
1648142290000|2022-03-24 17:18:10|11227.8|11223.8|11225.3|11221.3|11231.8|11227.8|11225.2|11221.2|50
1648142300000|2022-03-24 17:18:20|11226.8|11222.8|11225.8|11221.8|11228.3|11224.3|11225.8|11221.8|15
1648142310000|2022-03-24 17:18:30|11224.8|11220.8|11227.8|11223.8|11231.8|11227.8|11224.8|11220.8|19
1648142320000|2022-03-24 17:18:40|11228.2|11224.2|11230.8|11226.8|11231.8|11227.8|11228.2|11224.2|21
1648142330000|2022-03-24 17:18:50|11230.7|11226.7|11228.8|11224.8|11232.7|11228.7|11228.8|11224.8|34
1648142340000|2022-03-24 17:19:00|11228.7|11224.7|11224.8|11220.8|11230.2|11226.2|11223.5|11219.5|29
1648142350000|2022-03-24 17:19:10|11223.8|11219.8|11224.8|11220.8|11228.2|11224.2|11223.3|11219.3|42
1648142360000|2022-03-24 17:19:20|11223.5|11219.5|11222.8|11218.8|11225.8|11221.8|11222.8|11218.8|17
1648142370000|2022-03-24 17:19:30|11222|11218|11220.8|11216.8|11223.3|11219.3|11220.4|11216.4|17
1648142380000|2022-03-24 17:19:40|11220.4|11216.4|11228.7|11224.7|11230.7|11226.7|11220.3|11216.3|42
1648142390000|2022-03-24 17:19:50|11230.1|11226.1|11227.3|11223.3|11231.4|11227.4|11225.8|11221.8|20
1648142400000|2022-03-24 17:20:00|11227.7|11223.7|11228.1|11224.1|11229.7|11225.7|11225.4|11221.4|32
1648142410000|2022-03-24 17:20:10|11227.6|11223.6|11231.2|11227.2|11231.2|11227.2|11224.7|11220.7|16
1648142420000|2022-03-24 17:20:20|11231.6|11227.6|11233.2|11229.2|11235.1|11231.1|11230.3|11226.3|77
1648142430000|2022-03-24 17:20:30|11233.1|11229.1|11236.6|11232.6|11242.1|11238.1|11232.8|11228.8|73
1648142440000|2022-03-24 17:20:40|11237|11233|11236.6|11232.6|11238.6|11234.6|11235.6|11231.6|14
1648142450000|2022-03-24 17:20:50|11237|11233|11241.4|11237.4|11242.9|11238.9|11237|11233|34
1648142460000|2022-03-24 17:21:00|11240.9|11236.9|11236.6|11232.6|11241.5|11237.5|11235.7|11231.7|111
1648142470000|2022-03-24 17:21:10|11236.1|11232.1|11237.7|11233.7|11239.6|11235.6|11232.7|11228.7|36
1648142480000|2022-03-24 17:21:20|11238.2|11234.2|11245.1|11241.1|11245.1|11241.1|11237.7|11233.7|38
1648142490000|2022-03-24 17:21:30|11243.6|11239.6|11238.8|11234.8|11244.6|11240.6|11237.6|11233.6|31
1648142500000|2022-03-24 17:21:40|11238.7|11234.7|11233.7|11229.7|11241.1|11237.1|11231.7|11227.7|36
1648142510000|2022-03-24 17:21:50|11234.1|11230.1|11233.2|11229.2|11234.7|11230.7|11232.7|11228.7|7
1648142520000|2022-03-24 17:22:00|11232.7|11228.7|11227.8|11223.8|11235.2|11231.2|11225.9|11221.9|71
1648142530000|2022-03-24 17:22:10|11226.4|11222.4|11222.9|11218.9|11226.4|11222.4|11222.9|11218.9|31
1648142540000|2022-03-24 17:22:20|11222.5|11218.5|11226.4|11222.4|11226.8|11222.8|11221.9|11217.9|24
1648142550000|2022-03-24 17:22:30|11226.8|11222.8|11230.8|11226.8|11232.1|11228.1|11225.9|11221.9|17
1648142560000|2022-03-24 17:22:40|11230.9|11226.9|11234.2|11230.2|11236.2|11232.2|11230.9|11226.9|36
1648142570000|2022-03-24 17:22:50|11233.4|11229.4|11229.9|11225.9|11233.4|11229.4|11228.9|11224.9|19
1648142580000|2022-03-24 17:23:00|11230.9|11226.9|11233.8|11229.8|11237.2|11233.2|11229.9|11225.9|31
1648142590000|2022-03-24 17:23:10|11232.9|11228.9|11245.2|11241.2|11245.2|11241.2|11230.9|11226.9|63
1648142600000|2022-03-24 17:23:20|11244.7|11240.7|11245.7|11241.7|11248.1|11244.1|11240.3|11236.3|75
1648142610000|2022-03-24 17:23:30|11246.5|11242.5|11251|11247|11251|11247|11246.1|11242.1|44
1648142620000|2022-03-24 17:23:40|11252|11248|11251.6|11247.6|11252|11248|11248.2|11244.2|45
1648142630000|2022-03-24 17:23:50|11250.7|11246.7|11245.2|11241.2|11251|11247|11245.2|11241.2|28
1648142640000|2022-03-24 17:24:00|11245.1|11241.1|11253.4|11249.4|11253.5|11249.5|11243.7|11239.7|63
1648142650000|2022-03-24 17:24:10|11253|11249|11248.7|11244.7|11253|11249|11248.5|11244.5|36
1648142660000|2022-03-24 17:24:20|11249.7|11245.7|11250.6|11246.6|11251.1|11247.1|11249.1|11245.1|17
1648142670000|2022-03-24 17:24:30|11251|11247|11251.6|11247.6|11252.5|11248.5|11249.1|11245.1|54
1648142680000|2022-03-24 17:24:40|11252.5|11248.5|11252.5|11248.5|11256.5|11252.5|11250.2|11246.2|73
1648142690000|2022-03-24 17:24:50|11251.2|11247.2|11255.5|11251.5|11255.5|11251.5|11251|11247|13
1648142700000|2022-03-24 17:25:00|11255.1|11251.1|11255.5|11251.5|11256.5|11252.5|11255|11251|135
1648142710000|2022-03-24 17:25:10|11256.3|11252.3|11256.5|11252.5|11257.4|11253.4|11255|11251|92
1648142720000|2022-03-24 17:25:20|11257.3|11253.3|11255.4|11251.4|11259.3|11255.3|11254.9|11250.9|153
1648142730000|2022-03-24 17:25:30|11255|11251|11254.3|11250.3|11256.3|11252.3|11249|11245|186
1648142740000|2022-03-24 17:25:40|11253.5|11249.5|11262.9|11258.9|11268.8|11264.8|11253.3|11249.3|189
1648142750000|2022-03-24 17:25:50|11263.4|11259.4|11268.4|11264.4|11269.8|11265.8|11262.9|11258.9|85
1648142760000|2022-03-24 17:26:00|11267.5|11263.5|11270.4|11266.4|11270.4|11266.4|11265.9|11261.9|75
1648142770000|2022-03-24 17:26:10|11269.9|11265.9|11272.7|11268.7|11272.7|11268.7|11269.4|11265.4|134
1648142780000|2022-03-24 17:26:20|11273.3|11269.3|11280.1|11276.1|11282.1|11278.1|11272.3|11268.3|115
1648142790000|2022-03-24 17:26:30|11279.3|11275.3|11276.6|11272.6|11279.6|11275.6|11276.6|11272.6|44
1648142800000|2022-03-24 17:26:40|11275.6|11271.6|11278.1|11274.1|11278.1|11274.1|11274.1|11270.1|29
1648142810000|2022-03-24 17:26:50|11279.1|11275.1|11278.1|11274.1|11279.6|11275.6|11277.1|11273.1|24
1648142820000|2022-03-24 17:27:00|11277.6|11273.6|11276.1|11272.1|11279.1|11275.1|11275.7|11271.7|101
1648142830000|2022-03-24 17:27:10|11276.6|11272.6|11278.4|11274.4|11278.9|11274.9|11276|11272|41
1648142840000|2022-03-24 17:27:20|11278|11274|11276.5|11272.5|11278.5|11274.5|11275.9|11271.9|59
1648142850000|2022-03-24 17:27:30|11276.4|11272.4|11281.2|11277.2|11281.9|11277.9|11276|11272|64
1648142860000|2022-03-24 17:27:40|11280.9|11276.9|11278.9|11274.9|11284.9|11280.9|11276.9|11272.9|48
1648142870000|2022-03-24 17:27:50|11277.9|11273.9|11279.8|11275.8|11281.8|11277.8|11277.9|11273.9|38
1648142880000|2022-03-24 17:28:00|11279.4|11275.4|11281.9|11277.9|11283.8|11279.8|11279.4|11275.4|97
1648142890000|2022-03-24 17:28:10|11280.9|11276.9|11280.9|11276.9|11281.9|11277.9|11280.9|11276.9|26
1648142900000|2022-03-24 17:28:20|11281.3|11277.3|11281.4|11277.4|11283.8|11279.8|11280.4|11276.4|143
1648142910000|2022-03-24 17:28:30|11281|11277|11283.8|11279.8|11286.3|11282.3|11280.4|11276.4|73
1648142920000|2022-03-24 17:28:40|11282.9|11278.9|11287.7|11283.7|11288.7|11284.7|11282.8|11278.8|56
1648142930000|2022-03-24 17:28:50|11288.2|11284.2|11289.7|11285.7|11290.2|11286.2|11288.2|11284.2|78
1648142940000|2022-03-24 17:29:00|11290.2|11286.2|11287.9|11283.9|11290.7|11286.7|11285.4|11281.4|160
1648142950000|2022-03-24 17:29:10|11287.8|11283.8|11289.7|11285.7|11289.7|11285.7|11287.8|11283.8|203
1648142960000|2022-03-24 17:29:20|11289.2|11285.2|11289.7|11285.7|11291.8|11287.8|11288.7|11284.7|45
1648142970000|2022-03-24 17:29:30|11291.2|11287.2|11290.3|11286.3|11291.7|11287.7|11288.4|11284.4|67
1648142980000|2022-03-24 17:29:40|11289.9|11285.9|11288.9|11284.9|11290.4|11286.4|11288.4|11284.4|9
1648142990000|2022-03-24 17:29:50|11288.8|11284.8|11289.9|11285.9|11289.9|11285.9|11288.4|11284.4|12
1648143000000|2022-03-24 17:30:00|11290.1|11286.1|11292.7|11288.7|11294.2|11290.2|11288.4|11284.4|78
1648143010000|2022-03-24 17:30:10|11293.2|11289.2|11294.7|11290.7|11297.2|11293.2|11292.3|11288.3|80
1648143020000|2022-03-24 17:30:20|11295.2|11291.2|11298.8|11294.8|11301.3|11297.3|11294.2|11290.2|33
1648143030000|2022-03-24 17:30:30|11299.2|11295.2|11298.3|11294.3|11301.2|11297.2|11292.2|11288.2|90
1648143040000|2022-03-24 17:30:40|11297.8|11293.8|11295.9|11291.9|11298.2|11294.2|11293.3|11289.3|39
1648143050000|2022-03-24 17:30:50|11295.5|11291.5|11296.8|11292.8|11296.8|11292.8|11294.8|11290.8|22
1648143060000|2022-03-24 17:31:00|11297.3|11293.3|11300.8|11296.8|11300.8|11296.8|11296.8|11292.8|35
1648143070000|2022-03-24 17:31:10|11300.3|11296.3|11302.8|11298.8|11303.9|11299.9|11299.4|11295.4|50
1648143080000|2022-03-24 17:31:20|11303.3|11299.3|11306.4|11302.4|11306.4|11302.4|11299.9|11295.9|82
1648143090000|2022-03-24 17:31:30|11306.8|11302.8|11309.3|11305.3|11309.8|11305.8|11306.4|11302.4|97
1648143100000|2022-03-24 17:31:40|11309.8|11305.8|11307.8|11303.8|11309.8|11305.8|11306|11302|80
1648143110000|2022-03-24 17:31:50|11306.9|11302.9|11307|11303|11307|11303|11305.5|11301.5|18
1648143120000|2022-03-24 17:32:00|11307.4|11303.4|11309|11305|11310.5|11306.5|11306|11302|39
1648143130000|2022-03-24 17:32:10|11309.4|11305.4|11310|11306|11310|11306|11306|11302|42
1648143140000|2022-03-24 17:32:20|11309.5|11305.5|11320.8|11316.8|11323.9|11319.9|11308|11304|139
1648143150000|2022-03-24 17:32:30|11321|11317|11329.8|11325.8|11330.9|11326.9|11321|11317|307
1648143160000|2022-03-24 17:32:40|11330.4|11326.4|11331.7|11327.7|11335.2|11331.2|11327.4|11323.4|110
1648143170000|2022-03-24 17:32:50|11332.2|11328.2|11332.8|11328.8|11336.4|11332.4|11330|11326|144
1648143180000|2022-03-24 17:33:00|11332.4|11328.4|11330|11326|11333.3|11329.3|11327.9|11323.9|94
1648143190000|2022-03-24 17:33:10|11331.3|11327.3|11330.5|11326.5|11332.9|11328.9|11329.2|11325.2|105
1648143200000|2022-03-24 17:33:20|11330|11326|11337|11333|11337.5|11333.5|11330|11326|71
1648143210000|2022-03-24 17:33:30|11336.5|11332.5|11336.9|11332.9|11336.9|11332.9|11335|11331|28
1648143220000|2022-03-24 17:33:40|11335.5|11331.5|11337|11333|11337|11333|11334.1|11330.1|64
1648143230000|2022-03-24 17:33:50|11336.5|11332.5|11335|11331|11336.5|11332.5|11333.6|11329.6|25
1648143240000|2022-03-24 17:34:00|11335.9|11331.9|11334.1|11330.1|11336.5|11332.5|11334.1|11330.1|49
1648143250000|2022-03-24 17:34:10|11333.6|11329.6|11334.1|11330.1|11335.1|11331.1|11333.6|11329.6|33
1648143260000|2022-03-24 17:34:20|11333.6|11329.6|11335.1|11331.1|11336.1|11332.1|11333.6|11329.6|42
1648143270000|2022-03-24 17:34:30|11333.8|11329.8|11334.1|11330.1|11334.6|11330.6|11333.6|11329.6|26
1648143280000|2022-03-24 17:34:40|11333.6|11329.6|11335|11331|11336.9|11332.9|11331|11327|42
1648143290000|2022-03-24 17:34:50|11334.5|11330.5|11322|11318|11334.5|11330.5|11322|11318|47
1648143300000|2022-03-24 17:35:00|11321.6|11317.6|11313.1|11309.1|11324.6|11320.6|11313.1|11309.1|74
1648143310000|2022-03-24 17:35:10|11312.6|11308.6|11300.1|11296.1|11314|11310|11299.9|11295.9|136
1648143320000|2022-03-24 17:35:20|11299.1|11295.1|11303.6|11299.6|11304.6|11300.6|11299.1|11295.1|69
1648143330000|2022-03-24 17:35:30|11304.9|11300.9|11304.1|11300.1|11306.1|11302.1|11304.1|11300.1|79
1648143340000|2022-03-24 17:35:40|11304.6|11300.6|11300.3|11296.3|11305.2|11301.2|11300.3|11296.3|93
1648143350000|2022-03-24 17:35:50|11301.6|11297.6|11294.2|11290.2|11302.2|11298.2|11291.1|11287.1|99
1648143360000|2022-03-24 17:36:00|11294.6|11290.6|11285.2|11281.2|11295.6|11291.6|11285.2|11281.2|140
1648143370000|2022-03-24 17:36:10|11284.3|11280.3|11286.1|11282.1|11287.6|11283.6|11283.3|11279.3|73
1648143380000|2022-03-24 17:36:20|11286.6|11282.6|11283.6|11279.6|11287.1|11283.1|11282.2|11278.2|69
1648143390000|2022-03-24 17:36:30|11283.8|11279.8|11277.2|11273.2|11283.8|11279.8|11272.3|11268.3|75
1648143400000|2022-03-24 17:36:40|11276.3|11272.3|11271.6|11267.6|11279.4|11275.4|11269.7|11265.7|171
1648143410000|2022-03-24 17:36:50|11272.1|11268.1|11276|11272|11276|11272|11270.8|11266.8|121
1648143420000|2022-03-24 17:37:00|11274.5|11270.5|11275.1|11271.1|11276.9|11272.9|11274.5|11270.5|39
1648143430000|2022-03-24 17:37:10|11275.9|11271.9|11271.1|11267.1|11276|11272|11270.1|11266.1|67
1648143440000|2022-03-24 17:37:20|11271.6|11267.6|11270.6|11266.6|11274.1|11270.1|11267.1|11263.1|73
1648143450000|2022-03-24 17:37:30|11271.6|11267.6|11270.1|11266.1|11272.5|11268.5|11268.1|11264.1|37
1648143460000|2022-03-24 17:37:40|11269.6|11265.6|11261.3|11257.3|11270.9|11266.9|11261.3|11257.3|90
1648143470000|2022-03-24 17:37:50|11261.1|11257.1|11257.5|11253.5|11263.1|11259.1|11257|11253|72
1648143480000|2022-03-24 17:38:00|11257.9|11253.9|11259.1|11255.1|11260.9|11256.9|11257.1|11253.1|52
1648143490000|2022-03-24 17:38:10|11259.5|11255.5|11255.1|11251.1|11261|11257|11253.1|11249.1|109
1648143500000|2022-03-24 17:38:20|11255.2|11251.2|11261|11257|11261|11257|11255.2|11251.2|60
1648143510000|2022-03-24 17:38:30|11260.1|11256.1|11259.6|11255.6|11261|11257|11258.1|11254.1|14
1648143520000|2022-03-24 17:38:40|11258.1|11254.1|11257|11253|11258.1|11254.1|11254.5|11250.5|34
1648143530000|2022-03-24 17:38:50|11257.9|11253.9|11264.7|11260.7|11267|11263|11257.9|11253.9|62
1648143540000|2022-03-24 17:39:00|11264.5|11260.5|11269|11265|11270.4|11266.4|11264|11260|72
1648143550000|2022-03-24 17:39:10|11268.6|11264.6|11269.9|11265.9|11271.5|11267.5|11267.5|11263.5|39
1648143560000|2022-03-24 17:39:20|11270|11266|11265.1|11261.1|11270|11266|11265.1|11261.1|9
1648143570000|2022-03-24 17:39:30|11266.4|11262.4|11265.1|11261.1|11266.4|11262.4|11265.1|11261.1|7
1648143580000|2022-03-24 17:39:40|11265|11261|11265.1|11261.1|11267.5|11263.5|11264.5|11260.5|15
1648143590000|2022-03-24 17:39:50|11265|11261|11266.6|11262.6|11267.5|11263.5|11265|11261|8
1648143600000|2022-03-24 17:40:00|11266.5|11262.5|11269.9|11265.9|11270.9|11266.9|11265|11261|40
1648143610000|2022-03-24 17:40:10|11270.4|11266.4|11269.1|11265.1|11271.9|11267.9|11267.5|11263.5|95
1648143620000|2022-03-24 17:40:20|11268.2|11264.2|11275.6|11271.6|11275.6|11271.6|11268.1|11264.1|37
1648143630000|2022-03-24 17:40:30|11275.2|11271.2|11275.1|11271.1|11278.6|11274.6|11274.1|11270.1|48
1648143640000|2022-03-24 17:40:40|11275.5|11271.5|11278.6|11274.6|11278.6|11274.6|11272.8|11268.8|63
1648143650000|2022-03-24 17:40:50|11277.6|11273.6|11281|11277|11282.5|11278.5|11276.1|11272.1|77
1648143660000|2022-03-24 17:41:00|11282|11278|11278.5|11274.5|11283|11279|11278|11274|19
1648143670000|2022-03-24 17:41:10|11278|11274|11276|11272|11278.5|11274.5|11276|11272|10
1648143680000|2022-03-24 17:41:20|11276.5|11272.5|11280|11276|11281|11277|11274.6|11270.6|23
1648143690000|2022-03-24 17:41:30|11279.5|11275.5|11279|11275|11279.5|11275.5|11275.7|11271.7|50
1648143700000|2022-03-24 17:41:40|11281|11277|11278|11274|11284|11280|11278|11274|35
1648143710000|2022-03-24 17:41:50|11277|11273|11276.5|11272.5|11278.5|11274.5|11275|11271|20
1648143720000|2022-03-24 17:42:00|11277|11273|11278.1|11274.1|11280.5|11276.5|11277|11273|10
1648143730000|2022-03-24 17:42:10|11278|11274|11279.5|11275.5|11280.5|11276.5|11278|11274|8
1648143740000|2022-03-24 17:42:20|11279|11275|11275|11271|11279|11275|11271.1|11267.1|35
1648143750000|2022-03-24 17:42:30|11274.6|11270.6|11265.6|11261.6|11275|11271|11265.2|11261.2|38
1648143760000|2022-03-24 17:42:40|11265.1|11261.1|11269.2|11265.2|11270.2|11266.2|11260.2|11256.2|140
1648143770000|2022-03-24 17:42:50|11268.2|11264.2|11272.2|11268.2|11274.7|11270.7|11268.2|11264.2|21
1648143780000|2022-03-24 17:43:00|11271.7|11267.7|11270.1|11266.1|11274.6|11270.6|11267.1|11263.1|33
1648143790000|2022-03-24 17:43:10|11271.9|11267.9|11268.1|11264.1|11271.9|11267.9|11267.2|11263.2|16
1648143800000|2022-03-24 17:43:20|11268.6|11264.6|11269.7|11265.7|11270.6|11266.6|11267.7|11263.7|6
1648143810000|2022-03-24 17:43:30|11270.1|11266.1|11271.6|11267.6|11272.6|11268.6|11269.7|11265.7|12
1648143820000|2022-03-24 17:43:40|11270.8|11266.8|11267.1|11263.1|11270.8|11266.8|11267.1|11263.1|14
1648143830000|2022-03-24 17:43:50|11268.6|11264.6|11270.1|11266.1|11272.1|11268.1|11268.6|11264.6|23
1648143840000|2022-03-24 17:44:00|11268.6|11264.6|11273.1|11269.1|11274.4|11270.4|11265.1|11261.1|29
1648143850000|2022-03-24 17:44:10|11273.6|11269.6|11274.6|11270.6|11276.1|11272.1|11273.6|11269.6|11
1648143860000|2022-03-24 17:44:20|11272.6|11268.6|11270.1|11266.1|11272.6|11268.6|11270.1|11266.1|3
1648143870000|2022-03-24 17:44:30|11271.4|11267.4|11267.1|11263.1|11271.4|11267.4|11267.1|11263.1|16
1648143880000|2022-03-24 17:44:40|11265.7|11261.7|11271.1|11267.1|11272.1|11268.1|11265.7|11261.7|42
1648143890000|2022-03-24 17:44:50|11269|11265|11266.6|11262.6|11269.1|11265.1|11266.1|11262.1|34
1648143900000|2022-03-24 17:45:00|11266.5|11262.5|11266.7|11262.7|11268.6|11264.6|11265.6|11261.6|17
1648143910000|2022-03-24 17:45:10|11265.8|11261.8|11260.6|11256.6|11267.1|11263.1|11259.6|11255.6|75
1648143920000|2022-03-24 17:45:20|11261.1|11257.1|11261.1|11257.1|11262.1|11258.1|11260.3|11256.3|16
1648143930000|2022-03-24 17:45:30|11259.4|11255.4|11262.6|11258.6|11265.6|11261.6|11258.6|11254.6|26
1648143940000|2022-03-24 17:45:40|11260.7|11256.7|11264.3|11260.3|11265.3|11261.3|11260.7|11256.7|79
1648143950000|2022-03-24 17:45:50|11266|11262|11264.8|11260.8|11266.8|11262.8|11264.3|11260.3|5
1648143960000|2022-03-24 17:46:00|11264.3|11260.3|11265.3|11261.3|11265.3|11261.3|11263.8|11259.8|5
1648143970000|2022-03-24 17:46:10|11266.7|11262.7|11274.6|11270.6|11275|11271|11263.8|11259.8|91
1648143980000|2022-03-24 17:46:20|11275.1|11271.1|11280.6|11276.6|11281.5|11277.5|11275.1|11271.1|59
1648143990000|2022-03-24 17:46:30|11280.1|11276.1|11277.6|11273.6|11281.5|11277.5|11277.5|11273.5|42
1648144000000|2022-03-24 17:46:40|11277.2|11273.2|11276.6|11272.6|11278.5|11274.5|11275.1|11271.1|25
1648144010000|2022-03-24 17:46:50|11277|11273|11277.6|11273.6|11280.4|11276.4|11274.1|11270.1|19
1648144020000|2022-03-24 17:47:00|11277.2|11273.2|11280|11276|11280.6|11276.6|11276.7|11272.7|24
1648144030000|2022-03-24 17:47:10|11279.1|11275.1|11278.1|11274.1|11280|11276|11277.5|11273.5|11
1648144040000|2022-03-24 17:47:20|11277.8|11273.8|11275.6|11271.6|11277.8|11273.8|11274|11270|31
1648144050000|2022-03-24 17:47:30|11275.1|11271.1|11276.1|11272.1|11279.6|11275.6|11275.1|11271.1|13
1648144060000|2022-03-24 17:47:40|11273.1|11269.1|11273|11269|11274.1|11270.1|11269.1|11265.1|42
1648144070000|2022-03-24 17:47:50|11274.1|11270.1|11275.1|11271.1|11277.1|11273.1|11274.1|11270.1|9
1648144080000|2022-03-24 17:48:00|11273.6|11269.6|11276.1|11272.1|11276.1|11272.1|11270.1|11266.1|23
1648144090000|2022-03-24 17:48:10|11276.6|11272.6|11272.6|11268.6|11277.5|11273.5|11271.1|11267.1|16
1648144100000|2022-03-24 17:48:20|11272.2|11268.2|11274.1|11270.1|11274.1|11270.1|11269.6|11265.6|14
1648144110000|2022-03-24 17:48:30|11275.4|11271.4|11271.1|11267.1|11275.4|11271.4|11269.8|11265.8|31
1648144120000|2022-03-24 17:48:40|11271.5|11267.5|11274.6|11270.6|11275.6|11271.6|11271.5|11267.5|17
1648144130000|2022-03-24 17:48:50|11275|11271|11276.5|11272.5|11279|11275|11274.6|11270.6|84
1648144140000|2022-03-24 17:49:00|11276|11272|11297.8|11293.8|11298.8|11294.8|11276|11272|245
1648144150000|2022-03-24 17:49:10|11298.7|11294.7|11298|11294|11305.8|11301.8|11297.9|11293.9|75
1648144160000|2022-03-24 17:49:20|11297.9|11293.9|11305.8|11301.8|11306.6|11302.6|11297.9|11293.9|60
1648144170000|2022-03-24 17:49:30|11304.5|11300.5|11305.7|11301.7|11310.7|11306.7|11303.8|11299.8|75
1648144180000|2022-03-24 17:49:40|11305.8|11301.8|11312.2|11308.2|11313.3|11309.3|11305.8|11301.8|42
1648144190000|2022-03-24 17:49:50|11311.7|11307.7|11311.7|11307.7|11313.7|11309.7|11307.2|11303.2|92
1648144200000|2022-03-24 17:50:00|11310|11306|11308.7|11304.7|11310.7|11306.7|11306.2|11302.2|44
1648144210000|2022-03-24 17:50:10|11308.3|11304.3|11300.8|11296.8|11308.7|11304.7|11298.3|11294.3|54
1648144220000|2022-03-24 17:50:20|11301.7|11297.7|11304.8|11300.8|11304.8|11300.8|11301.7|11297.7|21
1648144230000|2022-03-24 17:50:30|11303.5|11299.5|11302.3|11298.3|11304.8|11300.8|11298.3|11294.3|44
1648144240000|2022-03-24 17:50:40|11302.8|11298.8|11302.2|11298.2|11307|11301.8|11301.7|11297.7|51
1648144250000|2022-03-24 17:50:50|11302.3|11298.3|11303.3|11299.3|11304.7|11300.7|11300.7|11296.7|35
1648144260000|2022-03-24 17:51:00|11303.7|11299.7|11302|11298|11308.7|11304.7|11300|11296|118
1648144270000|2022-03-24 17:51:10|11302.9|11298.9|11302|11298|11304|11300|11302|11298|16
1648144280000|2022-03-24 17:51:20|11301.5|11297.5|11298|11294|11301.5|11297.5|11298|11294|15
1648144290000|2022-03-24 17:51:30|11298.8|11294.8|11299.5|11295.5|11302.7|11298.7|11296.5|11292.5|80
1648144300000|2022-03-24 17:51:40|11299|11295|11300|11296|11303.5|11299.5|11299|11295|17
1648144310000|2022-03-24 17:51:50|11299.2|11295.2|11302.5|11298.5|11305.3|11301.3|11299|11295|32
1648144320000|2022-03-24 17:52:00|11302.1|11298.1|11306.3|11302.3|11313.3|11309.3|11302.1|11298.1|48
1648144330000|2022-03-24 17:52:10|11305.8|11301.8|11315.7|11311.7|11320.1|11316.1|11305.8|11301.8|132
1648144340000|2022-03-24 17:52:20|11317|11313|11318.7|11314.7|11318.7|11314.7|11315.3|11311.3|18
1648144350000|2022-03-24 17:52:30|11318.8|11314.8|11314.8|11310.8|11318.8|11314.8|11313.8|11309.8|59
1648144360000|2022-03-24 17:52:40|11315.3|11311.3|11314.8|11310.8|11316.3|11312.3|11311.9|11307.9|38
1648144370000|2022-03-24 17:52:50|11314.3|11310.3|11310.8|11306.8|11314.8|11310.8|11309.8|11305.8|27
1648144380000|2022-03-24 17:53:00|11311.8|11307.8|11311.8|11307.8|11314.8|11310.8|11311.3|11307.3|28
1648144390000|2022-03-24 17:53:10|11312.3|11308.3|11311.8|11307.8|11312.8|11308.8|11309.4|11305.4|17
1648144400000|2022-03-24 17:53:20|11313.3|11309.3|11308.8|11304.8|11313.8|11309.8|11307.3|11303.3|29
1648144410000|2022-03-24 17:53:30|11309.7|11305.7|11313.7|11309.7|11313.7|11309.7|11309.7|11305.7|21
1648144420000|2022-03-24 17:53:40|11313.8|11309.8|11319.8|11315.8|11322.8|11318.8|11313.8|11309.8|63
1648144430000|2022-03-24 17:53:50|11319.4|11315.4|11318.8|11314.8|11319.8|11315.8|11316.9|11312.9|14
1648144440000|2022-03-24 17:54:00|11317.9|11313.9|11307.8|11303.8|11317.9|11313.9|11306.8|11302.8|79
1648144450000|2022-03-24 17:54:10|11307.3|11303.3|11305.3|11301.3|11307.3|11303.3|11304.3|11300.3|29
1648144460000|2022-03-24 17:54:20|11307.2|11303.2|11304.7|11300.7|11307.7|11303.7|11304.3|11300.3|27
1648144470000|2022-03-24 17:54:30|11304.8|11300.8|11304.8|11300.8|11307.8|11303.8|11304.8|11300.8|15
1648144480000|2022-03-24 17:54:40|11303.3|11299.3|11305.8|11301.8|11307.8|11303.8|11303.3|11299.3|19
1648144490000|2022-03-24 17:54:50|11305.3|11301.3|11304.8|11300.8|11305.8|11301.8|11303.3|11299.3|10
1648144500000|2022-03-24 17:55:00|11303.5|11299.5|11306.8|11302.8|11307.2|11303.2|11299.9|11295.9|40
1648144510000|2022-03-24 17:55:10|11305.4|11301.4|11309.8|11305.8|11310.7|11306.7|11305.4|11301.4|30
1648144520000|2022-03-24 17:55:20|11308.1|11304.1|11308.8|11304.8|11309.8|11305.8|11307.8|11303.8|14
1648144530000|2022-03-24 17:55:30|11310.1|11306.1|11313.2|11309.2|11318.7|11314.7|11310.1|11306.1|101
1648144540000|2022-03-24 17:55:40|11312.8|11308.8|11316.8|11312.8|11318.2|11314.2|11312.8|11308.8|19
1648144550000|2022-03-24 17:55:50|11316.7|11312.7|11314.3|11310.3|11316.7|11312.7|11312.8|11308.8|24
1648144560000|2022-03-24 17:56:00|11313.9|11309.9|11312.3|11308.3|11315.8|11311.8|11312.3|11308.3|35
1648144570000|2022-03-24 17:56:10|11314.2|11310.2|11311|11307|11315.8|11311.8|11311|11307|16
1648144580000|2022-03-24 17:56:20|11310.9|11306.9|11316.7|11312.7|11318.7|11314.7|11310.9|11306.9|33
1648144590000|2022-03-24 17:56:30|11316.2|11312.2|11316.2|11312.2|11317.2|11313.2|11315.7|11311.7|7
1648144600000|2022-03-24 17:56:40|11316.7|11312.7|11316.1|11312.1|11318.7|11314.7|11315.1|11311.1|101
1648144610000|2022-03-24 17:56:50|11315.6|11311.6|11319.1|11315.1|11320.5|11316.5|11315.6|11311.6|24
1648144620000|2022-03-24 17:57:00|11320.4|11316.4|11319.5|11315.5|11320.5|11316.5|11317.1|11313.1|25
1648144630000|2022-03-24 17:57:10|11320.4|11316.4|11319.2|11315.2|11321.1|11317.1|11318.5|11314.5|18
1648144640000|2022-03-24 17:57:20|11318.7|11314.7|11317.5|11313.5|11321.4|11317.4|11316.6|11312.6|34
1648144650000|2022-03-24 17:57:30|11317|11313|11300.7|11296.7|11320.5|11316.5|11299.2|11295.2|122
1648144660000|2022-03-24 17:57:40|11300.2|11296.2|11299.8|11295.8|11305.7|11301.7|11297.7|11293.7|76
1648144670000|2022-03-24 17:57:50|11300.7|11296.7|11299.8|11295.8|11300.8|11296.8|11299.3|11295.3|14
1648144680000|2022-03-24 17:58:00|11301.1|11297.1|11287.8|11283.8|11301.7|11297.7|11287|11283|84
1648144690000|2022-03-24 17:58:10|11287.9|11283.9|11291.9|11287.9|11292.9|11288.9|11282.9|11278.9|68
1648144700000|2022-03-24 17:58:20|11292.4|11288.4|11293|11289|11293.9|11289.9|11289.9|11285.9|25
1648144710000|2022-03-24 17:58:30|11292.9|11288.9|11294.4|11290.4|11296.2|11292.2|11290.4|11286.4|39
1648144720000|2022-03-24 17:58:40|11294|11290|11294.9|11290.9|11294.9|11290.9|11288.9|11284.9|22
1648144730000|2022-03-24 17:58:50|11294.8|11290.8|11290.9|11286.9|11294.9|11290.9|11290.9|11286.9|7
1648144740000|2022-03-24 17:59:00|11289.9|11285.9|11294.8|11290.8|11295.3|11291.3|11288.9|11284.9|35
1648144750000|2022-03-24 17:59:10|11293.1|11289.1|11298.8|11294.8|11298.8|11294.8|11292.9|11288.9|35
1648144760000|2022-03-24 17:59:20|11299.8|11295.8|11308.3|11304.3|11308.3|11304.3|11299.3|11295.3|79
1648144770000|2022-03-24 17:59:30|11308.8|11304.8|11309.9|11305.9|11310.3|11306.3|11305|11301|24
1648144780000|2022-03-24 17:59:40|11308.6|11304.6|11305.8|11301.8|11308.6|11304.6|11304|11300|70
1648144790000|2022-03-24 17:59:50|11305.3|11301.3|11301.8|11297.8|11307.8|11303.8|11299.9|11295.9|30
1648144800000|2022-03-24 18:00:00|11301.9|11297.9|11305.9|11301.9|11306.8|11302.8|11300.3|11296.3|56
1648144810000|2022-03-24 18:00:10|11306.8|11302.8|11307.3|11303.3|11308.9|11304.9|11304.9|11300.9|37
1648144820000|2022-03-24 18:00:20|11307.8|11303.8|11314.2|11310.2|11315.2|11311.2|11307.8|11303.8|71
1648144830000|2022-03-24 18:00:30|11312.8|11308.8|11311.8|11307.8|11313.7|11309.7|11309.7|11305.7|64
1648144840000|2022-03-24 18:00:40|11312.6|11308.6|11303.9|11299.9|11313.2|11309.2|11303.9|11299.9|60
1648144850000|2022-03-24 18:00:50|11304.8|11300.8|11306.3|11302.3|11307.3|11303.3|11302.8|11298.8|25
1648144860000|2022-03-24 18:01:00|11305.8|11301.8|11297.5|11293.5|11306.8|11302.8|11297.5|11293.5|35
1648144870000|2022-03-24 18:01:10|11297|11293|11303.8|11299.8|11304.7|11300.7|11296.4|11292.4|55
1648144880000|2022-03-24 18:01:20|11304.3|11300.3|11309.3|11305.3|11310.3|11306.3|11302.8|11298.8|55
1648144890000|2022-03-24 18:01:30|11308.8|11304.8|11307.2|11303.2|11309.7|11305.7|11305.8|11301.8|23
1648144900000|2022-03-24 18:01:40|11305.9|11301.9|11294.9|11290.9|11305.9|11301.9|11294.5|11290.5|43
1648144910000|2022-03-24 18:01:50|11294.8|11290.8|11288.4|11284.4|11294.8|11290.8|11285.4|11281.4|46
1648144920000|2022-03-24 18:02:00|11289.4|11285.4|11287.9|11283.9|11289.4|11285.4|11286.5|11282.5|20
1648144930000|2022-03-24 18:02:10|11288.9|11284.9|11278.1|11274.1|11288.9|11284.9|11278.1|11274.1|50
1648144940000|2022-03-24 18:02:20|11279|11275|11284|11280|11285.1|11281.1|11279|11275|36
1648144950000|2022-03-24 18:02:30|11284.5|11280.5|11283.9|11279.9|11285|11281|11282.1|11278.1|9
1648144960000|2022-03-24 18:02:40|11281.8|11277.8|11288|11284|11288.5|11284.5|11281|11277|45
1648144970000|2022-03-24 18:02:50|11288.1|11284.1|11292.9|11288.9|11293.1|11289.1|11288|11284|66
1648144980000|2022-03-24 18:03:00|11293.8|11289.8|11289|11285|11294.9|11290.9|11287|11283|67
1648144990000|2022-03-24 18:03:10|11288|11284|11286|11282|11288|11284|11284|11280|62
1648145000000|2022-03-24 18:03:20|11285.6|11281.6|11285.5|11281.5|11288|11284|11285|11281|41
1648145010000|2022-03-24 18:03:30|11285.1|11281.1|11277.6|11273.6|11285.1|11281.1|11277.6|11273.6|64
1648145020000|2022-03-24 18:03:40|11279|11275|11278|11274|11280|11276|11277|11273|19
1648145030000|2022-03-24 18:03:50|11277.1|11273.1|11276.1|11272.1|11277.1|11273.1|11271.6|11267.6|80
1648145040000|2022-03-24 18:04:00|11275.9|11271.9|11272.1|11268.1|11276|11272|11267.7|11263.7|49
1648145050000|2022-03-24 18:04:10|11271.9|11267.9|11279|11275|11282.4|11278.4|11270.5|11266.5|99
1648145060000|2022-03-24 18:04:20|11278.1|11274.1|11277|11273|11280|11276|11276.1|11272.1|8
1648145070000|2022-03-24 18:04:30|11276.6|11272.6|11276.1|11272.1|11278|11274|11273.6|11269.6|37
1648145080000|2022-03-24 18:04:40|11276.5|11272.5|11281|11277|11282.6|11278.6|11276.5|11272.5|54
1648145090000|2022-03-24 18:04:50|11280.1|11276.1|11281.6|11277.6|11282|11278|11277.1|11273.1|26
1648145100000|2022-03-24 18:05:00|11281.4|11277.4|11280|11276|11282|11278|11278.1|11274.1|41
1648145110000|2022-03-24 18:05:10|11280.1|11276.1|11285.1|11281.1|11286|11282|11280.1|11276.1|48
1648145120000|2022-03-24 18:05:20|11286|11282|11280.5|11276.5|11289|11285|11280.1|11276.1|57
1648145130000|2022-03-24 18:05:30|11280.1|11276.1|11282.1|11278.1|11286.1|11282.1|11280.1|11276.1|60
1648145140000|2022-03-24 18:05:40|11283.8|11279.8|11284|11280|11286|11282|11282|11278|15
1648145150000|2022-03-24 18:05:50|11283|11279|11284.9|11280.9|11287.7|11283.7|11280.5|11276.5|93
1648145160000|2022-03-24 18:06:00|11284.3|11280.3|11284.9|11280.9|11284.9|11280.9|11281.9|11277.9|28
1648145170000|2022-03-24 18:06:10|11285.7|11281.7|11285.3|11281.3|11285.8|11281.8|11280.9|11276.9|7
1648145180000|2022-03-24 18:06:20|11284.8|11280.8|11281.8|11277.8|11286.3|11282.3|11281.8|11277.8|32
1648145190000|2022-03-24 18:06:30|11280.9|11276.9|11280.8|11276.8|11284.8|11280.8|11279.9|11275.9|33
1648145200000|2022-03-24 18:06:40|11280.9|11276.9|11280.9|11276.9|11283.9|11279.9|11279.4|11275.4|63
1648145210000|2022-03-24 18:06:50|11281.3|11277.3|11274.9|11270.9|11281.9|11277.9|11271.5|11267.5|79
1648145220000|2022-03-24 18:07:00|11276.7|11272.7|11274.5|11270.5|11278.9|11274.9|11272|11268|25
1648145230000|2022-03-24 18:07:10|11275.9|11271.9|11273|11269|11278.4|11274.4|11271.5|11267.5|37
1648145240000|2022-03-24 18:07:20|11272|11268|11276.5|11272.5|11279|11275|11272|11268|26
1648145250000|2022-03-24 18:07:30|11277|11273|11285.2|11281.2|11285.9|11281.9|11277|11273|85
1648145260000|2022-03-24 18:07:40|11285.7|11281.7|11280.9|11276.9|11286.2|11282.2|11279.9|11275.9|30
1648145270000|2022-03-24 18:07:50|11280.4|11276.4|11284.8|11280.8|11285.3|11281.3|11279.4|11275.4|22
1648145280000|2022-03-24 18:08:00|11286.2|11282.2|11284.3|11280.3|11288.3|11284.3|11282.8|11278.8|59
1648145290000|2022-03-24 18:08:10|11284.7|11280.7|11287.3|11283.3|11287.3|11283.3|11282.8|11278.8|13
1648145300000|2022-03-24 18:08:20|11286.8|11282.8|11286.8|11282.8|11292.3|11288.3|11286.8|11282.8|70
1648145310000|2022-03-24 18:08:30|11286.4|11282.4|11293.8|11289.8|11294.3|11290.3|11286.4|11282.4|33
1648145320000|2022-03-24 18:08:40|11295.2|11291.2|11292.8|11288.8|11295.3|11291.3|11292.3|11288.3|24
1648145330000|2022-03-24 18:08:50|11292.4|11288.4|11293.7|11289.7|11297.2|11293.2|11289.8|11285.8|110
1648145340000|2022-03-24 18:09:00|11293.3|11289.3|11286.8|11282.8|11294.1|11290.1|11286.7|11282.7|53
1648145350000|2022-03-24 18:09:10|11287.6|11283.6|11286.8|11282.8|11290.8|11286.8|11285.3|11281.3|22
1648145360000|2022-03-24 18:09:20|11287.2|11283.2|11299.1|11295.1|11299.7|11295.7|11285.8|11281.8|118
1648145370000|2022-03-24 18:09:30|11299.2|11295.2|11303.7|11299.7|11304.6|11300.6|11298.7|11294.7|62
1648145380000|2022-03-24 18:09:40|11304.1|11300.1|11300.7|11296.7|11304.7|11300.7|11297.7|11293.7|57
1648145390000|2022-03-24 18:09:50|11302.2|11298.2|11303.7|11299.7|11305.7|11301.7|11300.8|11296.8|65
1648145400000|2022-03-24 18:10:00|11303.2|11299.2|11302.7|11298.7|11304.7|11300.7|11299.2|11295.2|38
1648145410000|2022-03-24 18:10:10|11303.2|11299.2|11301.3|11297.3|11303.2|11299.2|11299.7|11295.7|19
1648145420000|2022-03-24 18:10:20|11300.3|11296.3|11306.8|11302.8|11309.7|11305.7|11299.7|11295.7|78
1648145430000|2022-03-24 18:10:30|11307.6|11303.6|11307.6|11303.6|11308.8|11304.8|11303.7|11299.7|25
1648145440000|2022-03-24 18:10:40|11307.7|11303.7|11304.6|11300.6|11308.1|11304.1|11298.2|11294.2|64
1648145450000|2022-03-24 18:10:50|11304.7|11300.7|11299.9|11295.9|11308.5|11304.5|11299.9|11295.9|75
1648145460000|2022-03-24 18:11:00|11299.7|11295.7|11297.8|11293.8|11304|11300|11297.3|11293.3|44
1648145470000|2022-03-24 18:11:10|11295.9|11291.9|11297.8|11293.8|11299.7|11295.7|11292.8|11288.8|70
1648145480000|2022-03-24 18:11:20|11297.3|11293.3|11299.8|11295.8|11301.3|11297.3|11296|11292|23
1648145490000|2022-03-24 18:11:30|11299.3|11295.3|11299.7|11295.7|11300.7|11296.7|11295.8|11291.8|18
1648145500000|2022-03-24 18:11:40|11301|11297|11297.7|11293.7|11301|11297|11294.3|11290.3|24
1648145510000|2022-03-24 18:11:50|11296.8|11292.8|11290.8|11286.8|11297.3|11293.3|11290.3|11286.3|21
1648145520000|2022-03-24 18:12:00|11290.3|11286.3|11285.8|11281.8|11290.8|11286.8|11285.8|11281.8|54
1648145530000|2022-03-24 18:12:10|11286.3|11282.3|11288.8|11284.8|11291.3|11287.3|11282.5|11278.5|52
1648145540000|2022-03-24 18:12:20|11287.8|11283.8|11288.8|11284.8|11288.8|11284.8|11285.8|11281.8|28
1648145550000|2022-03-24 18:12:30|11288.3|11284.3|11284.8|11280.8|11288.3|11284.3|11283.5|11279.5|18
1648145560000|2022-03-24 18:12:40|11285.8|11281.8|11283.8|11279.8|11287.3|11283.3|11283.8|11279.8|19
1648145570000|2022-03-24 18:12:50|11284.8|11280.8|11283.8|11279.8|11287.8|11283.8|11283.8|11279.8|21
1648145580000|2022-03-24 18:13:00|11282.8|11278.8|11290.3|11286.3|11290.8|11286.8|11282.8|11278.8|27
1648145590000|2022-03-24 18:13:10|11289.4|11285.4|11286.3|11282.3|11290.8|11286.8|11284.8|11280.8|12
1648145600000|2022-03-24 18:13:20|11285.9|11281.9|11284.8|11280.8|11293.7|11289.7|11284.8|11280.8|111
1648145610000|2022-03-24 18:13:30|11283.9|11279.9|11291.3|11287.3|11292.8|11288.8|11283.9|11279.9|20
1648145620000|2022-03-24 18:13:40|11290.9|11286.9|11286.2|11282.2|11290.9|11286.9|11285.8|11281.8|23
1648145630000|2022-03-24 18:13:50|11286.7|11282.7|11289.8|11285.8|11289.8|11285.8|11285.8|11281.8|13
1648145640000|2022-03-24 18:14:00|11289.3|11285.3|11284.7|11280.7|11292.2|11288.2|11283.8|11279.8|67
1648145650000|2022-03-24 18:14:10|11284.2|11280.2|11279.4|11275.4|11285.7|11281.7|11278.8|11274.8|81
1648145660000|2022-03-24 18:14:20|11279.3|11275.3|11275.2|11271.2|11279.3|11275.3|11274.3|11270.3|57
1648145670000|2022-03-24 18:14:30|11274.8|11270.8|11277.2|11273.2|11278.7|11274.7|11274.7|11270.7|32
1648145680000|2022-03-24 18:14:40|11277.6|11273.6|11275.7|11271.7|11280.7|11276.7|11273.7|11269.7|67
1648145690000|2022-03-24 18:14:50|11275.2|11271.2|11280.3|11276.3|11280.7|11276.7|11274.7|11270.7|41
1648145700000|2022-03-24 18:15:00|11278.7|11274.7|11284.2|11280.2|11289.2|11285.2|11276.3|11272.3|103
1648145710000|2022-03-24 18:15:10|11284.7|11280.7|11289.7|11285.7|11291.6|11287.6|11284.7|11280.7|47
1648145720000|2022-03-24 18:15:20|11288.2|11284.2|11282.7|11278.7|11289.7|11285.7|11280.2|11276.2|37
1648145730000|2022-03-24 18:15:30|11283.6|11279.6|11284.2|11280.2|11287.7|11283.7|11281.7|11277.7|68
1648145740000|2022-03-24 18:15:40|11284.7|11280.7|11280.7|11276.7|11285.7|11281.7|11276.7|11272.7|75
1648145750000|2022-03-24 18:15:50|11281.1|11277.1|11281.7|11277.7|11283.7|11279.7|11278.4|11274.4|24
1648145760000|2022-03-24 18:16:00|11282.7|11278.7|11294.1|11290.1|11297.5|11293.5|11281.2|11277.2|90
1648145770000|2022-03-24 18:16:10|11294.6|11290.6|11297.6|11293.6|11299.2|11295.2|11293.6|11289.6|51
1648145780000|2022-03-24 18:16:20|11297.7|11293.7|11296.7|11292.7|11298.7|11294.7|11291.6|11287.6|26
1648145790000|2022-03-24 18:16:30|11296.6|11292.6|11288.7|11284.7|11296.6|11292.6|11287.7|11283.7|25
1648145800000|2022-03-24 18:16:40|11290|11286|11292.2|11288.2|11296|11292|11290|11286|26
1648145810000|2022-03-24 18:16:50|11290.8|11286.8|11285.8|11281.8|11293.2|11289.2|11285.8|11281.8|31
1648145820000|2022-03-24 18:17:00|11287.3|11283.3|11260.3|11256.3|11288.3|11284.3|11260.3|11256.3|236
1648145830000|2022-03-24 18:17:10|11259.3|11255.3|11260.9|11256.9|11265.2|11261.2|11259.3|11255.3|61
1648145840000|2022-03-24 18:17:20|11261|11257|11267.2|11263.2|11269.2|11265.2|11261|11257|105
1648145850000|2022-03-24 18:17:30|11266.7|11262.7|11264.3|11260.3|11267.3|11263.3|11262.3|11258.3|52
1648145860000|2022-03-24 18:17:40|11264.9|11260.9|11265.8|11261.8|11268.9|11264.2|11262.7|11258.7|89
1648145870000|2022-03-24 18:17:50|11266.3|11262.3|11262.2|11258.2|11267.2|11263.2|11261.3|11257.3|79
1648145880000|2022-03-24 18:18:00|11262.3|11258.3|11258.4|11254.4|11268.1|11264.1|11257.3|11253.3|113
1648145890000|2022-03-24 18:18:10|11258.9|11254.9|11263.9|11259.9|11264.6|11260.6|11257.4|11253.4|88
1648145900000|2022-03-24 18:18:20|11264.4|11260.4|11255|11251|11264.5|11260.5|11253.1|11249.1|84
1648145910000|2022-03-24 18:18:30|11254.6|11250.6|11249.6|11245.6|11256.3|11252.3|11244.7|11240.7|120
1648145920000|2022-03-24 18:18:40|11250.6|11246.6|11253.4|11249.4|11255.7|11251.7|11250.6|11246.6|66
1648145930000|2022-03-24 18:18:50|11253|11249|11235.6|11231.6|11254.4|11250.4|11235.1|11231.1|146
1648145940000|2022-03-24 18:19:00|11236|11232|11239.2|11235.2|11241.6|11237.6|11233.6|11229.6|101
1648145950000|2022-03-24 18:19:10|11239.6|11235.6|11238.7|11234.7|11242.6|11238.6|11237.6|11233.6|67
1648145960000|2022-03-24 18:19:20|11238.1|11234.1|11221.2|11217.2|11239.2|11235.2|11221.2|11217.2|122
1648145970000|2022-03-24 18:19:30|11220.7|11216.7|11216.1|11212.1|11220.7|11216.7|11210.2|11206.2|150
1648145980000|2022-03-24 18:19:40|11214.5|11210.5|11223.4|11219.4|11223.5|11219.5|11214.5|11210.5|100
1648145990000|2022-03-24 18:19:50|11224.7|11220.7|11226.3|11222.3|11228.3|11224.3|11222.4|11218.4|47
1648146000000|2022-03-24 18:20:00|11227.6|11223.6|11227.8|11223.8|11238.3|11234.3|11224.3|11220.3|142
1648146010000|2022-03-24 18:20:10|11227.3|11223.3|11238.2|11234.2|11238.2|11234.2|11227.3|11223.3|56
1648146020000|2022-03-24 18:20:20|11238.6|11234.6|11234.2|11230.2|11238.7|11234.7|11232.2|11228.2|49
1648146030000|2022-03-24 18:20:30|11233.7|11229.7|11231.8|11227.8|11237.5|11233.5|11231.7|11227.7|90
1648146040000|2022-03-24 18:20:40|11232.2|11228.2|11233.2|11229.2|11238.2|11234.2|11231.2|11227.2|72
1648146050000|2022-03-24 18:20:50|11231.8|11227.8|11234.2|11230.2|11236.2|11232.2|11231.2|11227.2|47
1648146060000|2022-03-24 18:21:00|11234.1|11230.1|11231.3|11227.3|11234.2|11230.2|11228.9|11224.9|71
1648146070000|2022-03-24 18:21:10|11231.4|11227.4|11234.3|11230.3|11235.3|11231.3|11230.9|11226.9|67
1648146080000|2022-03-24 18:21:20|11232.3|11228.3|11230.4|11226.4|11235.8|11231.8|11227|11223|187
1648146090000|2022-03-24 18:21:30|11230|11226|11234.3|11230.3|11235.4|11231.4|11229.8|11225.8|50
1648146100000|2022-03-24 18:21:40|11235.3|11231.3|11231.3|11227.3|11235.3|11231.3|11228.3|11224.3|78
1648146110000|2022-03-24 18:21:50|11231.7|11227.7|11223.4|11219.4|11232.3|11228.3|11221.4|11217.4|124
1648146120000|2022-03-24 18:22:00|11223.9|11219.9|11216.8|11212.8|11224.4|11220.4|11215.9|11211.9|133
1648146130000|2022-03-24 18:22:10|11217.3|11213.3|11220.7|11216.7|11221.8|11217.8|11216.7|11212.7|38
1648146140000|2022-03-24 18:22:20|11220.3|11216.3|11233.6|11229.6|11233.6|11229.6|11220.3|11216.3|109
1648146150000|2022-03-24 18:22:30|11234.1|11230.1|11235.2|11231.2|11238.1|11234.1|11232.1|11228.1|106
1648146160000|2022-03-24 18:22:40|11234.3|11230.3|11234.1|11230.1|11237.6|11233.6|11233.1|11229.1|96
1648146170000|2022-03-24 18:22:50|11234|11230|11235|11231|11235.1|11231.1|11231.1|11227.1|50
1648146180000|2022-03-24 18:23:00|11235.9|11231.9|11232|11228|11236.9|11232.9|11232|11228|58
1648146190000|2022-03-24 18:23:10|11233.3|11229.3|11232|11228|11236|11232|11231.8|11227.8|23
1648146200000|2022-03-24 18:23:20|11231.9|11227.9|11235.1|11231.1|11236|11232|11231|11227|62
1648146210000|2022-03-24 18:23:30|11235.5|11231.5|11239.1|11235.1|11239.1|11235.1|11235.5|11231.5|47
1648146220000|2022-03-24 18:23:40|11238.6|11234.6|11236.1|11232.1|11239.1|11235.1|11234.1|11230.1|49
1648146230000|2022-03-24 18:23:50|11236|11232|11234|11230|11236|11232|11231|11227|24
1648146240000|2022-03-24 18:24:00|11236|11232|11236.5|11232.5|11240|11236|11233|11229|49
1648146250000|2022-03-24 18:24:10|11237.4|11233.4|11236.1|11232.1|11240|11236|11234|11230|49
1648146260000|2022-03-24 18:24:20|11236|11232|11228.1|11224.1|11237|11233|11223.1|11219.1|93
1648146270000|2022-03-24 18:24:30|11228.6|11224.6|11225.1|11221.1|11233|11229|11221.3|11217.3|77
1648146280000|2022-03-24 18:24:40|11226.1|11222.1|11234.6|11230.6|11236|11232|11225.7|11221.7|67
1648146290000|2022-03-24 18:24:50|11233.6|11229.6|11234.6|11230.6|11239|11235|11233|11229|101
1648146300000|2022-03-24 18:25:00|11234.1|11230.1|11233.1|11229.1|11238.3|11234.3|11232.1|11228.1|51
1648146310000|2022-03-24 18:25:10|11232.1|11228.1|11237|11233|11237.5|11233.5|11228.7|11224.7|58
1648146320000|2022-03-24 18:25:20|11235.1|11231.1|11243.3|11239.3|11247.2|11243.2|11234.1|11230.1|264
1648146330000|2022-03-24 18:25:30|11242.4|11238.4|11223.1|11219.1|11243.9|11239.9|11219.2|11215.2|185
1648146340000|2022-03-24 18:25:40|11224.1|11220.1|11218.8|11214.8|11228.2|11224.2|11218.8|11214.8|129
1648146350000|2022-03-24 18:25:50|11219.2|11215.2|11216.2|11212.2|11220.2|11216.2|11208.2|11204.2|176
1648146360000|2022-03-24 18:26:00|11215.8|11211.8|11221.7|11217.7|11221.7|11217.7|11215.6|11211.6|146
1648146370000|2022-03-24 18:26:10|11222|11218|11226|11222|11226.5|11222.5|11220|11216|47
1648146380000|2022-03-24 18:26:20|11226.4|11222.4|11223.4|11219.4|11231|11227|11221|11217|115
1648146390000|2022-03-24 18:26:30|11223.5|11219.5|11225.8|11221.8|11228.5|11224.5|11219.7|11215.7|107
1648146400000|2022-03-24 18:26:40|11226|11222|11225|11221|11230.2|11226.2|11222|11218|247
1648146410000|2022-03-24 18:26:50|11225.4|11221.4|11226.9|11222.9|11230|11226|11220.2|11216.2|67
1648146420000|2022-03-24 18:27:00|11227|11223|11234.5|11230.5|11237.5|11233.5|11225.5|11221.5|115
1648146430000|2022-03-24 18:27:10|11234|11230|11229|11225|11235|11231|11226|11222|115
1648146440000|2022-03-24 18:27:20|11229.5|11225.5|11219.5|11215.5|11229.5|11225.5|11216.5|11212|123
1648146450000|2022-03-24 18:27:30|11219.9|11215.9|11215|11211|11222|11218|11206|11202|271
1648146460000|2022-03-24 18:27:40|11213.7|11209.7|11206|11202|11213.7|11209.7|11199.1|11195.1|376
1648146470000|2022-03-24 18:27:50|11206.8|11202.8|11202.8|11198.8|11209.5|11205.5|11197|11193|389
1648146480000|2022-03-24 18:28:00|11203.1|11199.1|11208.3|11204.3|11216.3|11212.3|11197.4|11193.4|577
1648146490000|2022-03-24 18:28:10|11210.3|11206.3|11213.9|11209.9|11215.3|11211.3|11206.9|11202.9|406
1648146500000|2022-03-24 18:28:20|11212.9|11208.9|11197|11193|11216.1|11212.1|11193.6|11189.6|592
1648146510000|2022-03-24 18:28:30|11197.1|11193.1|11197.1|11193.1|11201.1|11197.1|11190.3|11186.3|492
1648146520000|2022-03-24 18:28:40|11196.5|11192.5|11190.1|11186.1|11197.1|11193.1|11188.6|11184.6|415
1648146530000|2022-03-24 18:28:50|11190.5|11186.5|11187.1|11183.1|11191.1|11187.1|11184.6|11180.6|433
1648146540000|2022-03-24 18:29:00|11187.6|11183.6|11193.9|11189.9|11194|11190|11185.1|11181.1|403
1648146550000|2022-03-24 18:29:10|11194.9|11190.9|11195.4|11191.4|11199|11195|11188|11184|526
1648146560000|2022-03-24 18:29:20|11194.9|11190.9|11196.9|11192.9|11198.4|11194.4|11191.9|11187.9|382
1648146570000|2022-03-24 18:29:30|11197.4|11193.4|11200|11196|11200.9|11196.9|11194.8|11190.8|408
1648146580000|2022-03-24 18:29:40|11200.9|11196.9|11194|11190|11202.3|11198.3|11192.5|11188.5|465
1648146590000|2022-03-24 18:29:50|11194.9|11190.9|11194|11190|11195|11191|11185.6|11181.6|501
1648146600000|2022-03-24 18:30:00|11193|11189|11185.4|11181.4|11193|11189|11178.2|11174.2|370
1648146610000|2022-03-24 18:30:10|11185.9|11181.9|11186.4|11182.4|11188.4|11184.4|11184.9|11180.9|57
1648146620000|2022-03-24 18:30:20|11186.3|11182.3|11182.6|11178.6|11186.3|11182.3|11180.6|11176.6|101
1648146630000|2022-03-24 18:30:30|11183.5|11179.5|11185.4|11181.4|11192.3|11188.3|11180.4|11176.4|143
1648146640000|2022-03-24 18:30:40|11185.8|11181.8|11181|11177|11186.4|11182.4|11176.7|11172.7|104
1648146650000|2022-03-24 18:30:50|11181.1|11177.1|11184.9|11180.9|11185.4|11181.4|11181.1|11177.1|64
1648146660000|2022-03-24 18:31:00|11185|11181|11182.9|11178.9|11188.2|11184.2|11181.9|11177.9|45
1648146670000|2022-03-24 18:31:10|11183|11179|11178.9|11174.9|11183|11179|11177|11173|69
1648146680000|2022-03-24 18:31:20|11178|11174|11177|11173|11180|11176|11177|11173|102
1648146690000|2022-03-24 18:31:30|11178|11174|11181|11177|11182|11178|11175.2|11171.2|38
1648146700000|2022-03-24 18:31:40|11180.6|11176.6|11185.6|11181.6|11187.5|11183.5|11179|11175|33
1648146710000|2022-03-24 18:31:50|11184.2|11180.2|11179.2|11175.2|11185|11181|11179.2|11175.2|77
1648146720000|2022-03-24 18:32:00|11176.7|11172.7|11177.2|11173.2|11178.2|11174.2|11174.9|11170.9|58
1648146730000|2022-03-24 18:32:10|11176.7|11172.7|11179.2|11175.2|11179.7|11175.7|11176.7|11172.7|20
1648146740000|2022-03-24 18:32:20|11179.6|11175.6|11174.6|11170.6|11180.2|11176.2|11173.7|11169.7|33
1648146750000|2022-03-24 18:32:30|11175|11171|11174.2|11170.2|11176.2|11172.2|11174.2|11170.2|14
1648146760000|2022-03-24 18:32:40|11174.7|11170.7|11166.2|11162.2|11174.7|11170.7|11165.7|11161.7|44
1648146770000|2022-03-24 18:32:50|11166.1|11162.1|11163.2|11159.2|11167.1|11163.1|11162.3|11158.3|74
1648146780000|2022-03-24 18:33:00|11163.7|11159.7|11162.3|11158.3|11165.8|11161.8|11161.2|11157.2|69
1648146790000|2022-03-24 18:33:10|11162.8|11158.8|11159.2|11155.2|11165.7|11161.7|11157.3|11153.3|78
1648146800000|2022-03-24 18:33:20|11158.7|11154.7|11159.7|11155.7|11160.2|11156.2|11158.1|11154.1|20
1648146810000|2022-03-24 18:33:30|11158.8|11154.8|11161.2|11157.2|11162.2|11158.2|11158.2|11154.2|31
1648146820000|2022-03-24 18:33:40|11159.8|11155.8|11156.2|11152.2|11161.2|11157.2|11154.1|11150.1|62
1648146830000|2022-03-24 18:33:50|11155.7|11151.7|11146.3|11142.3|11160.2|11156.2|11146.2|11142.2|68
1648146840000|2022-03-24 18:34:00|11147.2|11143.2|11148.1|11144.1|11154.1|11150.1|11145.6|11141.6|75
1648146850000|2022-03-24 18:34:10|11148.6|11144.6|11148.1|11144.1|11149.6|11145.6|11146.1|11142.1|32
1648146860000|2022-03-24 18:34:20|11147.7|11143.7|11150.5|11146.5|11150.5|11146.5|11147.6|11143.6|23
1648146870000|2022-03-24 18:34:30|11150.6|11146.6|11158.9|11154.9|11158.9|11154.9|11150.1|11146.1|53
1648146880000|2022-03-24 18:34:40|11159.4|11155.4|11160.9|11156.9|11161|11157|11158.4|11154.4|30
1648146890000|2022-03-24 18:34:50|11161.5|11157.5|11161|11157|11162.5|11158.5|11158.5|11154.5|43
1648146900000|2022-03-24 18:35:00|11162.4|11158.4|11167.9|11163.9|11170.3|11166.3|11162.4|11158.4|112
1648146910000|2022-03-24 18:35:10|11168.4|11164.4|11170.9|11166.9|11173|11169|11167.6|11163.6|102
1648146920000|2022-03-24 18:35:20|11169.9|11165.9|11173.9|11169.9|11174.9|11170.9|11169.9|11165.9|71
1648146930000|2022-03-24 18:35:30|11174.3|11170.3|11173.3|11169.3|11174.9|11170.9|11171.8|11167.8|39
1648146940000|2022-03-24 18:35:40|11172.9|11168.9|11171.3|11167.3|11174.8|11170.8|11169.9|11165.9|24
1648146950000|2022-03-24 18:35:50|11170.4|11166.4|11171.8|11167.8|11172.4|11168.4|11169.4|11165.4|15
1648146960000|2022-03-24 18:36:00|11171.9|11167.9|11168.5|11164.5|11172.4|11168.4|11168|11164|46
1648146970000|2022-03-24 18:36:10|11168.9|11164.9|11168.4|11164.4|11170|11166|11165|11161|7
1648146980000|2022-03-24 18:36:20|11168|11164|11165|11161|11168|11164|11162.1|11158.1|22
1648146990000|2022-03-24 18:36:30|11164.9|11160.9|11164.5|11160.5|11165.9|11161.9|11164|11160|11
1648147000000|2022-03-24 18:36:40|11164.4|11160.4|11150|11146|11164.4|11160.4|11150|11146|54
1648147010000|2022-03-24 18:36:50|11149.1|11145.1|11114.8|11110.8|11150.4|11146.4|11098.3|11094.3|881
1648147020000|2022-03-24 18:37:00|11115.3|11111.3|11113.9|11109.9|11117.8|11113.3|11111.9|11107.9|143
1648147030000|2022-03-24 18:37:10|11114.4|11110.4|11127.1|11123.1|11127.2|11123.2|11114.4|11110.4|118
1648147040000|2022-03-24 18:37:20|11126.7|11122.7|11127.8|11123.8|11128.6|11124.6|11123.3|11119.3|59
1648147050000|2022-03-24 18:37:30|11127.3|11123.3|11124.8|11120.8|11128.8|11124.8|11119.3|11115.3|121
1648147060000|2022-03-24 18:37:40|11123.4|11119.4|11126.2|11122.2|11127.6|11123.6|11119.8|11115.8|58
1648147070000|2022-03-24 18:37:50|11125.3|11121.3|11109.6|11105.6|11127.2|11123.2|11109.6|11105.6|141
1648147080000|2022-03-24 18:38:00|11109.1|11105.1|11107.7|11103.7|11117.2|11113.2|11098.5|11094.5|202
1648147090000|2022-03-24 18:38:10|11107.3|11103.3|11112.2|11108.2|11113.2|11109.2|11106.3|11102.3|34
1648147100000|2022-03-24 18:38:20|11114.2|11110.2|11112.2|11108.2|11116.7|11112.7|11108.2|11104.2|43
1648147110000|2022-03-24 18:38:30|11111.2|11107.2|11111.2|11107.2|11111.2|11107.2|11107.2|11103.2|21
1648147120000|2022-03-24 18:38:40|11110.2|11106.2|11104.2|11100.2|11110.2|11106.2|11093.4|11089.4|168
1648147130000|2022-03-24 18:38:50|11104.7|11100.7|11102.5|11098.5|11105.2|11101.2|11098.1|11094.1|83
1648147140000|2022-03-24 18:39:00|11102.1|11098.1|11089.2|11085.2|11102.5|11098.5|11088.3|11084.3|112
1648147150000|2022-03-24 18:39:10|11089.6|11085.6|11102.2|11098.2|11105.2|11101.2|11089.6|11085.6|224
1648147160000|2022-03-24 18:39:20|11103.5|11099.5|11094.2|11090.2|11107.1|11103.1|11092.9|11088.9|97
1648147170000|2022-03-24 18:39:30|11094.7|11090.7|11097.2|11093.2|11100.2|11096.2|11094.7|11090.7|33
1648147180000|2022-03-24 18:39:40|11098.9|11094.9|11091.2|11087.2|11100.2|11096.2|11091.2|11087.2|53
1648147190000|2022-03-24 18:39:50|11091.7|11087.7|11099.5|11095.5|11100.9|11096.9|11091.2|11087.2|105
1648147200000|2022-03-24 18:40:00|11100|11096|11101|11097|11103|11099|11098|11094|57
1648147210000|2022-03-24 18:40:10|11101.1|11097.1|11098|11094|11102|11098|11097|11093|34
1648147220000|2022-03-24 18:40:20|11097.5|11093.5|11076.7|11072.7|11098|11094|11076.7|11072.7|132
1648147230000|2022-03-24 18:40:30|11076.3|11072.3|11079.2|11075.2|11083|11079|11076.2|11072.2|74
1648147240000|2022-03-24 18:40:40|11080.1|11076.1|11083.4|11079.4|11086.4|11082.4|11072.6|11068.6|276
1648147250000|2022-03-24 18:40:50|11083.9|11079.9|11097.2|11093.2|11098.7|11094.7|11083.9|11079.9|65
1648147260000|2022-03-24 18:41:00|11097.3|11093.3|11102.9|11098.9|11104.4|11100.4|11094.4|11090.4|122
1648147270000|2022-03-24 18:41:10|11102.5|11098.5|11107.9|11103.9|11109.9|11105.9|11102.5|11098.5|57
1648147280000|2022-03-24 18:41:20|11107.4|11103.4|11103.2|11099.2|11115.3|11111.3|11103.2|11099.2|91
1648147290000|2022-03-24 18:41:30|11103.7|11099.7|11103.9|11099.9|11105.7|11101.7|11098.8|11094.8|48
1648147300000|2022-03-24 18:41:40|11104.2|11100.2|11105.2|11101.2|11105.2|11101.2|11100.7|11096.7|22
1648147310000|2022-03-24 18:41:50|11106.2|11102.2|11093.9|11089.9|11107.7|11103.7|11093.4|11089.4|53
1648147320000|2022-03-24 18:42:00|11095.3|11091.3|11105.8|11101.8|11107.2|11103.2|11094.9|11090.9|39
1648147330000|2022-03-24 18:42:10|11105.3|11101.3|11104.9|11100.9|11105.3|11101.3|11101.7|11097.7|21
1648147340000|2022-03-24 18:42:20|11105.1|11101.1|11096.2|11092.2|11105.1|11101.1|11092.9|11088.9|46
1648147350000|2022-03-24 18:42:30|11096.4|11092.4|11100.2|11096.2|11100.7|11096.7|11090.4|11086.4|33
1648147360000|2022-03-24 18:42:40|11101.6|11097.6|11093.8|11089.8|11101.7|11097.7|11091.5|11087.5|21
1648147370000|2022-03-24 18:42:50|11092.9|11088.9|11084.8|11080.8|11092.9|11088.9|11082.9|11078.9|37
1648147380000|2022-03-24 18:43:00|11085.3|11081.3|11091.9|11087.9|11094.3|11090.3|11085|11081|30
1648147390000|2022-03-24 18:43:10|11091.8|11087.8|11089.3|11085.3|11096.2|11092.2|11086.3|11082.3|67
1648147400000|2022-03-24 18:43:20|11088.3|11084.3|11088.3|11084.3|11091.7|11087.7|11087.3|11083.3|25
1648147410000|2022-03-24 18:43:30|11088.7|11084.7|11084.7|11080.7|11088.8|11084.8|11082.2|11078.2|58
1648147420000|2022-03-24 18:43:40|11085.6|11081.6|11085.3|11081.3|11090.6|11086.6|11085.3|11081.3|20
1648147430000|2022-03-24 18:43:50|11084|11080|11078.2|11074.2|11087.7|11083.7|11073.3|11069.3|175
1648147440000|2022-03-24 18:44:00|11077.8|11073.8|11072.2|11068.2|11078.9|11074.7|11072.2|11068.2|61
1648147450000|2022-03-24 18:44:10|11071.8|11067.8|11045.8|11041.8|11072.7|11068.7|11045.3|11041.3|237
1648147460000|2022-03-24 18:44:20|11046.3|11042.3|11055|11051|11055.9|11051.9|11045.3|11041.3|110
1648147470000|2022-03-24 18:44:30|11055.8|11051.8|11049|11045|11057.4|11053.4|11048.5|11044.5|85
1648147480000|2022-03-24 18:44:40|11047.7|11043.7|11047.9|11043.9|11048.8|11044.8|11045.5|11041.5|50
1648147490000|2022-03-24 18:44:50|11047.5|11043.5|11049.5|11045.5|11053.5|11049.5|11044.6|11040.6|83
1648147500000|2022-03-24 18:45:00|11049.9|11045.9|11056.5|11052.5|11059.4|11055.4|11047.5|11043.5|59
1648147510000|2022-03-24 18:45:10|11055.6|11051.6|11052.5|11048.5|11057|11053|11049.5|11045.5|49
1648147520000|2022-03-24 18:45:20|11053.8|11049.8|11029.9|11025.9|11054|11050|11029.3|11025.3|272
1648147530000|2022-03-24 18:45:30|11028.2|11024.2|11032|11028|11034.2|11030.2|11026.4|11022.4|79
1648147540000|2022-03-24 18:45:40|11032.4|11028.4|11044.4|11040.4|11046.8|11042.8|11032.4|11028.4|102
1648147550000|2022-03-24 18:45:50|11044.8|11040.8|11047.3|11043.3|11049.7|11045.7|11043.9|11039.9|73
1648147560000|2022-03-24 18:46:00|11047.8|11043.8|11053.5|11049.5|11054.3|11050.3|11046.8|11042.8|54
1648147570000|2022-03-24 18:46:10|11054|11050|11064.4|11060.4|11065.3|11061.3|11054|11050|74
1648147580000|2022-03-24 18:46:20|11064.8|11060.8|11067.2|11063.2|11068.7|11064.7|11063|11059|89
1648147590000|2022-03-24 18:46:30|11066.3|11062.3|11066|11062|11069.4|11065.4|11065.3|11061.3|47
1648147600000|2022-03-24 18:46:40|11067.9|11063.9|11065.9|11061.9|11070.9|11066.9|11065.9|11061.9|36
1648147610000|2022-03-24 18:46:50|11066.8|11062.8|11068.8|11064.8|11070.8|11066.8|11066.8|11062.8|19
1648147620000|2022-03-24 18:47:00|11067.1|11063.1|11070.3|11066.3|11071.2|11067.2|11066.8|11062.8|20
1648147630000|2022-03-24 18:47:10|11069.5|11065.5|11069.3|11065.3|11071.8|11067.8|11068.3|11064.3|10
1648147640000|2022-03-24 18:47:20|11068.8|11064.8|11075.3|11071.3|11076.3|11072.3|11068.8|11064.8|44
1648147650000|2022-03-24 18:47:30|11074.4|11070.4|11072.9|11068.9|11078.8|11074.8|11072.9|11068.9|26
1648147660000|2022-03-24 18:47:40|11072.8|11068.8|11082.3|11078.3|11084.7|11080.7|11071.9|11067.9|83
1648147670000|2022-03-24 18:47:50|11082.8|11078.8|11082.7|11078.7|11087.5|11083.5|11077.8|11073.8|53
1648147680000|2022-03-24 18:48:00|11082.3|11078.3|11077.6|11073.6|11082.3|11078.3|11073.3|11069.1|43
1648147690000|2022-03-24 18:48:10|11077.1|11073.1|11078.6|11074.6|11079.6|11075.6|11077.1|11073.1|14
1648147700000|2022-03-24 18:48:20|11079.5|11075.5|11079.6|11075.6|11079.6|11075.6|11078.6|11074.6|6
1648147710000|2022-03-24 18:48:30|11079.2|11075.2|11087.6|11083.6|11088.6|11084.6|11079.1|11075.1|30
1648147720000|2022-03-24 18:48:40|11086.7|11082.7|11088.6|11084.6|11089.1|11085.1|11081.3|11077.3|59
1648147730000|2022-03-24 18:48:50|11088.7|11084.7|11085|11081|11088.7|11084.7|11076.8|11072.8|81
1648147740000|2022-03-24 18:49:00|11085.4|11081.4|11077.8|11073.8|11085.4|11081.4|11077.4|11073.4|33
1648147750000|2022-03-24 18:49:10|11079.6|11075.6|11079.8|11075.8|11082.7|11078.7|11079.6|11075.6|23
1648147760000|2022-03-24 18:49:20|11078.4|11074.4|11084.2|11080.2|11087.7|11083.7|11077.8|11073.8|40
1648147770000|2022-03-24 18:49:30|11084.7|11080.7|11082.3|11078.3|11090.7|11086.7|11082.3|11078.3|28
1648147780000|2022-03-24 18:49:40|11081.5|11077.5|11085.8|11081.8|11085.8|11081.8|11080.5|11076.5|17
1648147790000|2022-03-24 18:49:50|11087.3|11083.3|11092.2|11088.2|11094.7|11090.7|11087.3|11083.3|101
1648147800000|2022-03-24 18:50:00|11091.3|11087.3|11075.3|11071.3|11091.7|11087.7|11074.9|11070.9|56
1648147810000|2022-03-24 18:50:10|11075.8|11071.8|11083.8|11079.8|11084.7|11080.7|11075.4|11071.4|19
1648147820000|2022-03-24 18:50:20|11084.7|11080.7|11080.8|11076.8|11085.1|11081.1|11077.9|11073.9|33
1648147830000|2022-03-24 18:50:30|11081.3|11077.3|11076.3|11072.3|11081.3|11077.3|11075.8|11071.8|17
1648147840000|2022-03-24 18:50:40|11078.9|11074.9|11073.4|11069.4|11079.8|11075.8|11073.4|11069.4|28
1648147850000|2022-03-24 18:50:50|11074.2|11070.2|11075.3|11071.3|11075.3|11071.3|11071.9|11067.9|9
1648147860000|2022-03-24 18:51:00|11076.8|11072.8|11081.8|11077.8|11081.8|11077.8|11076.8|11072.8|17
1648147870000|2022-03-24 18:51:10|11082.3|11078.3|11080.3|11076.3|11082.3|11078.3|11079.3|11075.3|12
1648147880000|2022-03-24 18:51:20|11079.8|11075.8|11076.8|11072.8|11080.8|11076.8|11075.3|11071.3|32
1648147890000|2022-03-24 18:51:30|11075.9|11071.9|11075.4|11071.4|11078.8|11074.8|11070.5|11066.5|36
1648147900000|2022-03-24 18:51:40|11075.3|11071.3|11077.3|11073.3|11078.3|11074.3|11074.8|11070.8|20
1648147910000|2022-03-24 18:51:50|11076.9|11072.9|11078.4|11074.4|11078.8|11074.8|11075.3|11071.3|7
1648147920000|2022-03-24 18:52:00|11077.9|11073.9|11074.7|11070.7|11077.9|11073.9|11073.9|11069.9|7
1648147930000|2022-03-24 18:52:10|11074.3|11070.3|11069.9|11065.9|11074.7|11070.7|11069.9|11065.9|9
1648147940000|2022-03-24 18:52:20|11069.4|11065.4|11068.9|11064.9|11069.8|11065.8|11065|11061|44
1648147950000|2022-03-24 18:52:30|11068.8|11064.8|11067.4|11063.4|11068.8|11064.8|11066.9|11062.9|8
1648147960000|2022-03-24 18:52:40|11067.9|11063.9|11068.8|11064.8|11068.8|11064.8|11067.5|11063.5|5
1648147970000|2022-03-24 18:52:50|11069.2|11065.2|11067.9|11063.9|11069.2|11065.2|11067.4|11063.4|7
1648147980000|2022-03-24 18:53:00|11068.3|11064.3|11061.4|11057.4|11068.7|11064.7|11060.2|11056.2|37
1648147990000|2022-03-24 18:53:10|11060.9|11056.9|11054.4|11050.4|11060.9|11056.9|11054.4|11050.4|58
1648148000000|2022-03-24 18:53:20|11053.6|11049.6|11053.7|11049.7|11054.4|11050.4|11049|11045|27
1648148010000|2022-03-24 18:53:30|11052.8|11048.8|11056.8|11052.8|11056.8|11052.8|11052.3|11048.3|32
1648148020000|2022-03-24 18:53:40|11056.9|11052.9|11055.8|11051.8|11059.2|11055.2|11054.9|11050.9|21
1648148030000|2022-03-24 18:53:50|11056.7|11052.7|11057.7|11053.7|11057.8|11053.8|11056.7|11052.7|7
1648148040000|2022-03-24 18:54:00|11057.8|11053.8|11059.8|11055.8|11062.7|11058.7|11057.2|11053.2|25
1648148050000|2022-03-24 18:54:10|11059.4|11055.4|11061.2|11057.2|11061.2|11057.2|11055.4|11051.4|15
1648148060000|2022-03-24 18:54:20|11061.7|11057.7|11066.7|11062.7|11066.7|11062.7|11056.9|11052.9|68
1648148070000|2022-03-24 18:54:30|11067.5|11063.5|11067.3|11063.3|11068.2|11064.2|11066.2|11062.2|18
1648148080000|2022-03-24 18:54:40|11066.4|11062.4|11060.8|11056.8|11066.9|11062.9|11060.8|11056.8|23
1648148090000|2022-03-24 18:54:50|11059.9|11055.9|11060.2|11056.2|11061.7|11057.7|11057.4|11053.4|13
1648148100000|2022-03-24 18:55:00|11059.2|11055.2|11056.8|11052.8|11063.5|11059.5|11056.8|11052.8|42
1648148110000|2022-03-24 18:55:10|11058.4|11054.4|11051.2|11047.2|11058.8|11054.8|11048.3|11044.3|25
1648148120000|2022-03-24 18:55:20|11050.8|11046.8|11060.3|11056.3|11060.7|11056.7|11048.4|11044.4|49
1648148130000|2022-03-24 18:55:30|11059.9|11055.9|11059.2|11055.2|11060.5|11056.5|11054.8|11050.8|40
1648148140000|2022-03-24 18:55:40|11059.1|11055.1|11057.2|11053.2|11064.9|11060.9|11055.8|11051.8|46
1648148150000|2022-03-24 18:55:50|11057.7|11053.7|11072.1|11068.1|11072.1|11068.1|11057.7|11053.7|50
1648148160000|2022-03-24 18:56:00|11071.7|11067.7|11072.8|11068.8|11073.2|11069.2|11065.8|11061.8|41
1648148170000|2022-03-24 18:56:10|11072.7|11068.7|11082.6|11078.6|11083.5|11079.5|11071.8|11067.8|73
1648148180000|2022-03-24 18:56:20|11082.2|11078.2|11080.6|11076.6|11083.1|11079.1|11080.6|11076.6|55
1648148190000|2022-03-24 18:56:30|11082.6|11078.6|11080.6|11076.6|11082.6|11078.6|11080.6|11076.6|20
1648148200000|2022-03-24 18:56:40|11079.3|11075.3|11078.6|11074.6|11079.3|11075.3|11075.1|11071.1|33
1648148210000|2022-03-24 18:56:50|11078.5|11074.5|11073.6|11069.6|11078.6|11074.6|11071.6|11067.6|16
1648148220000|2022-03-24 18:57:00|11072.6|11068.6|11072.1|11068.1|11073.7|11069.7|11070.3|11066.3|31
1648148230000|2022-03-24 18:57:10|11071.7|11067.7|11073.6|11069.6|11074.6|11070.6|11071.6|11067.6|17
1648148240000|2022-03-24 18:57:20|11072.8|11068.8|11075.2|11071.2|11075.2|11071.2|11072.6|11068.6|8
1648148250000|2022-03-24 18:57:30|11075.6|11071.6|11074.6|11070.6|11075.6|11071.6|11070.2|11066.2|17
1648148260000|2022-03-24 18:57:40|11073.7|11069.7|11076.6|11072.6|11077.6|11073.6|11072.1|11068.1|20
1648148270000|2022-03-24 18:57:50|11076.2|11072.2|11069.3|11065.3|11076.2|11072.2|11069.3|11065.3|21
1648148280000|2022-03-24 18:58:00|11068.8|11064.8|11070.8|11066.8|11071.3|11067.3|11065.5|11061.5|34
1648148290000|2022-03-24 18:58:10|11068.8|11064.8|11069.8|11065.8|11069.8|11065.8|11067.4|11063.4|10
1648148300000|2022-03-24 18:58:20|11070.3|11066.3|11073.9|11069.9|11075.8|11071.8|11070.3|11066.3|38
1648148310000|2022-03-24 18:58:30|11072.9|11068.9|11077.9|11073.9|11078.9|11074.9|11071.9|11067.9|33
1648148320000|2022-03-24 18:58:40|11079.2|11075.2|11078.9|11074.9|11080.3|11076.3|11075.9|11071.9|20
1648148330000|2022-03-24 18:58:50|11078|11074|11078|11074|11083.9|11079.9|11077|11073|63
1648148340000|2022-03-24 18:59:00|11077.5|11073.5|11083.5|11079.5|11084.5|11080.5|11075.7|11071.7|67
1648148350000|2022-03-24 18:59:10|11083.9|11079.9|11083|11079|11084.4|11080.4|11083|11079|13
1648148360000|2022-03-24 18:59:20|11082|11078|11081.1|11077.1|11082.5|11078.5|11079|11075|19
1648148370000|2022-03-24 18:59:30|11079.2|11075.2|11079.2|11075.2|11079.6|11075.6|11076.6|11072.6|30
1648148380000|2022-03-24 18:59:40|11078.6|11074.6|11081.5|11077.5|11081.5|11077.5|11078.1|11074.1|12
1648148390000|2022-03-24 18:59:50|11081.1|11077.1|11077.1|11073.1|11081.1|11077.1|11077.1|11073.1|16
1648148400000|2022-03-24 19:00:00|11072.5|11068.5|11063|11059|11075.5|11071.5|11063|11059|64
1648148410000|2022-03-24 19:00:10|11063.9|11059.9|11063.4|11059.4|11065|11061|11060|11056|41
1648148420000|2022-03-24 19:00:20|11063.9|11059.9|11074.5|11070.5|11075|11071|11063.9|11059.9|43
1648148430000|2022-03-24 19:00:30|11075|11071|11076.4|11072.4|11079.9|11075.9|11075|11071|18
1648148440000|2022-03-24 19:00:40|11076.6|11072.6|11078.9|11074.9|11081.9|11077.9|11075|11071|15
1648148450000|2022-03-24 19:00:50|11076.5|11072.5|11079.4|11075.4|11079.4|11075.4|11076.5|11072.5|9
1648148470000|2022-03-24 19:01:10|11079.9|11075.9|11080.7|11076.7|11082.4|11078.4|11079.5|11075.5|7
1648148480000|2022-03-24 19:01:20|11080.6|11076.6|11078.6|11074.6|11082.1|11078.1|11078.6|11074.6|6
1648148490000|2022-03-24 19:01:30|11078.1|11074.1|11076.5|11072.5|11079.6|11075.6|11074.6|11070.6|24
1648148500000|2022-03-24 19:01:40|11076|11072|11071|11067|11076.9|11072.9|11071|11067|7
1648148510000|2022-03-24 19:01:50|11072.7|11068.7|11074|11070|11075.8|11071.8|11071.6|11067.6|5
1648148520000|2022-03-24 19:02:00|11073.8|11069.8|11077.9|11073.9|11077.9|11073.9|11072.4|11068.4|13
1648148530000|2022-03-24 19:02:10|11076.3|11072.3|11076.9|11072.9|11076.9|11072.9|11075.9|11071.9|3
1648148540000|2022-03-24 19:02:20|11077.9|11073.9|11072.7|11068.7|11078.1|11074.1|11072.1|11068.1|41
1648148550000|2022-03-24 19:02:30|11073.1|11069.1|11073.6|11069.6|11075.5|11071.5|11072.2|11068.2|16
1648148560000|2022-03-24 19:02:40|11073.5|11069.5|11078.5|11074.5|11078.5|11074.5|11071.5|11067.5|23
1648148570000|2022-03-24 19:02:50|11077.5|11073.5|11079.5|11075.5|11080.3|11076.3|11075.5|11071.5|13
1648148580000|2022-03-24 19:03:00|11079.4|11075.4|11073.5|11069.5|11080.4|11076.4|11072.5|11068.5|15
1648148590000|2022-03-24 19:03:10|11074|11070|11071|11067|11075|11071|11070|11066|26
1648148600000|2022-03-24 19:03:20|11070|11066|11070|11066|11071|11067|11068.5|11064.5|8
1648148610000|2022-03-24 19:03:30|11070.6|11066.6|11074|11070|11074.5|11070.5|11070|11066|10
1648148620000|2022-03-24 19:03:40|11073.5|11069.5|11076|11072|11076.5|11072.5|11071.5|11067.5|12
1648148630000|2022-03-24 19:03:50|11078|11074|11078.5|11074.5|11079|11075|11078|11074|6
1648148640000|2022-03-24 19:04:00|11079.4|11075.4|11081.5|11077.5|11083.9|11079.9|11079.4|11075.4|102
1648148650000|2022-03-24 19:04:10|11081.4|11077.4|11083.4|11079.4|11083.8|11079.8|11080.5|11076.5|15
1648148660000|2022-03-24 19:04:20|11082.5|11078.5|11077.9|11073.9|11082.5|11078.5|11076.4|11072.4|39
1648148670000|2022-03-24 19:04:30|11077.4|11073.4|11079.4|11075.4|11080.9|11076.9|11077.3|11073.3|15
1648148680000|2022-03-24 19:04:40|11078.9|11074.9|11077.3|11073.3|11078.9|11074.9|11076.4|11072.4|15
1648148690000|2022-03-24 19:04:50|11077.9|11073.9|11076.4|11072.4|11077.9|11073.9|11075.9|11071.9|30
1648148700000|2022-03-24 19:05:00|11075.5|11071.5|11078.3|11074.3|11078.3|11074.3|11074.8|11070.8|74
1648148710000|2022-03-24 19:05:10|11079.7|11075.7|11091.3|11087.3|11091.3|11087.3|11079.7|11075.7|94
1648148720000|2022-03-24 19:05:20|11091.8|11087.8|11099.2|11095.2|11100.6|11096.6|11091.8|11087.8|99
1648148730000|2022-03-24 19:05:30|11100.1|11096.1|11103.6|11099.6|11103.6|11099.6|11096.2|11092.2|58
1648148740000|2022-03-24 19:05:40|11103.7|11099.7|11097.4|11093.4|11104.2|11100.2|11097.3|11093.3|29
1648148750000|2022-03-24 19:05:50|11098.7|11094.7|11098.2|11094.2|11100.3|11096.3|11097.7|11093.7|17
1648148760000|2022-03-24 19:06:00|11099.1|11095.1|11100.6|11096.6|11102.1|11098.1|11099.1|11095.1|21
1648148770000|2022-03-24 19:06:10|11100.2|11096.2|11101.6|11097.6|11101.6|11097.6|11099.6|11095.6|2
1648148780000|2022-03-24 19:06:20|11101.7|11097.7|11096.2|11092.2|11102.6|11098.6|11095.3|11091.3|23
1648148790000|2022-03-24 19:06:30|11096.3|11092.3|11096.6|11092.6|11097.1|11093.1|11095.3|11091.3|11
1648148800000|2022-03-24 19:06:40|11096.2|11092.2|11097.2|11093.2|11097.2|11093.2|11095.7|11091.7|3
1648148810000|2022-03-24 19:06:50|11098.1|11094.1|11099.7|11095.7|11100.2|11096.2|11097.7|11093.7|18
1648148820000|2022-03-24 19:07:00|11098.4|11094.4|11099.6|11095.6|11102.1|11098.1|11097.7|11093.7|11
1648148830000|2022-03-24 19:07:10|11100|11096|11099.2|11095.2|11100.6|11096.6|11097.2|11093.2|7
1648148840000|2022-03-24 19:07:20|11099.1|11095.1|11101.2|11097.2|11102.2|11098.2|11099.1|11095.1|5
1648148850000|2022-03-24 19:07:30|11102.7|11098.7|11100.7|11096.7|11104.7|11100.7|11100.2|11096.2|25
1648148860000|2022-03-24 19:07:40|11101.2|11097.2|11101.2|11097.2|11101.7|11097.7|11099.7|11095.7|13
1648148870000|2022-03-24 19:07:50|11100.2|11096.2|11101.7|11097.7|11101.7|11097.7|11099.7|11095.7|21
1648148880000|2022-03-24 19:08:00|11101.2|11097.2|11101.2|11097.2|11103.7|11099.7|11100.2|11096.2|11
1648148890000|2022-03-24 19:08:10|11100.3|11096.3|11102.7|11098.7|11103.2|11099.2|11100.2|11096.2|7
1648148900000|2022-03-24 19:08:20|11103.2|11099.2|11106.1|11102.1|11108.2|11104.2|11103.2|11099.2|43
1648148910000|2022-03-24 19:08:30|11106.2|11102.2|11105.7|11101.7|11106.2|11102.2|11105.2|11101.2|10
1648148920000|2022-03-24 19:08:40|11106.1|11102.1|11106.1|11102.1|11106.5|11102.5|11106.1|11102.1|3
1648148930000|2022-03-24 19:08:50|11106.5|11102.5|11107.2|11103.2|11108.2|11104.2|11106.5|11102.5|10
1648148940000|2022-03-24 19:09:00|11108.1|11104.1|11108.2|11104.2|11108.2|11104.2|11107.1|11103.1|15
1648148950000|2022-03-24 19:09:10|11106.9|11102.9|11111.2|11107.2|11113.7|11109.7|11106.9|11102.9|36
1648148960000|2022-03-24 19:09:20|11111.6|11107.6|11111.2|11107.2|11115.4|11111.4|11110.7|11106.7|31
1648148970000|2022-03-24 19:09:30|11110.8|11106.8|11115.2|11111.2|11117.2|11113.2|11108.7|11104.7|36
1648148980000|2022-03-24 19:09:40|11114.7|11110.7|11113.2|11109.2|11115.2|11111.2|11111.7|11107.7|31
1648148990000|2022-03-24 19:09:50|11113.7|11109.7|11110.2|11106.2|11113.7|11109.7|11109.9|11105.9|32
1648149000000|2022-03-24 19:10:00|11109.2|11105.2|11118.7|11114.7|11121.2|11117.2|11103.5|11099.5|199
1648149010000|2022-03-24 19:10:10|11119.7|11115.7|11118.7|11114.7|11119.7|11115.7|11114.9|11110.9|11
1648149020000|2022-03-24 19:10:20|11117.2|11113.2|11104.3|11100.3|11117.2|11113.2|11104.3|11100.3|20
1648149030000|2022-03-24 19:10:30|11105.2|11101.2|11102.2|11098.2|11107.6|11103.6|11102.2|11098.2|34
1648149040000|2022-03-24 19:10:40|11105.1|11101.1|11079.3|11075.3|11109.7|11105.7|11077.9|11073.9|216
1648149050000|2022-03-24 19:10:50|11079.2|11075.2|11074.3|11070.3|11085|11081|11070.6|11066.6|96
1648149060000|2022-03-24 19:11:00|11073.8|11069.8|11079.2|11075.2|11079.2|11075.2|11070.7|11066.7|33
1648149070000|2022-03-24 19:11:10|11079.7|11075.7|11075.7|11071.7|11079.7|11075.7|11073.4|11069.4|30
1648149080000|2022-03-24 19:11:20|11075.2|11071.2|11073.7|11069.7|11075.3|11071.3|11066.2|11062.2|66
1648149090000|2022-03-24 19:11:30|11075.4|11071.4|11071|11067|11075.4|11071.4|11069.4|11065.4|113
1648149100000|2022-03-24 19:11:40|11069.5|11065.5|11063|11059|11071.9|11067.9|11061|11057|78
1648149110000|2022-03-24 19:11:50|11063.8|11059.8|11060.5|11056.5|11069.5|11065.5|11057|11053|97
1648149120000|2022-03-24 19:12:00|11059.5|11055.5|11059.5|11055.5|11063.9|11059.9|11058|11054|33
1648149130000|2022-03-24 19:12:10|11059.9|11055.9|11068.4|11064.4|11068.4|11064.4|11059.5|11055.5|15
1648149140000|2022-03-24 19:12:20|11067.5|11063.5|11063.9|11059.9|11067.5|11063.5|11063|11059|12
1648149150000|2022-03-24 19:12:30|11064.8|11060.8|11064.6|11060.6|11067.9|11063.9|11064.5|11060.5|10
1648149160000|2022-03-24 19:12:40|11065.5|11061.5|11076.5|11072.5|11078.3|11074.3|11065.5|11061.5|53
1648149170000|2022-03-24 19:12:50|11076|11072|11073|11069|11076|11072|11073|11069|4
1648149180000|2022-03-24 19:13:00|11074.4|11070.4|11074.5|11070.5|11075.5|11071.5|11073.5|11069.5|9
1648149190000|2022-03-24 19:13:10|11075|11071|11075.5|11071.5|11075.6|11071.6|11074.6|11070.6|3
1648149200000|2022-03-24 19:13:20|11076.4|11072.4|11081|11077|11081.9|11077.9|11076.4|11072.4|9
1648149210000|2022-03-24 19:13:30|11081.4|11077.4|11078.1|11074.1|11084.5|11080.5|11077.6|11073.6|28
1648149220000|2022-03-24 19:13:40|11077.1|11073.1|11080.5|11076.5|11081.5|11077.5|11077|11073|7
1648149230000|2022-03-24 19:13:50|11080.9|11076.9|11085.5|11081.5|11086.4|11082.4|11080.9|11076.9|19
1648149240000|2022-03-24 19:14:00|11084.5|11080.5|11087.4|11083.4|11087.4|11083.4|11083.4|11079.4|10
1648149250000|2022-03-24 19:14:10|11088.3|11084.3|11092.3|11088.3|11092.8|11088.8|11088.3|11084.3|16
1648149260000|2022-03-24 19:14:20|11092.7|11088.7|11095.3|11091.3|11095.8|11091.8|11092.4|11088.4|13
1648149270000|2022-03-24 19:14:30|11096.3|11092.3|11095.4|11091.4|11097.9|11093.9|11094.8|11090.8|11
1648149280000|2022-03-24 19:14:40|11095.8|11091.8|11090.4|11086.4|11096.3|11092.3|11086.9|11082.9|13
1648149290000|2022-03-24 19:14:50|11092.3|11088.3|11092.3|11088.3|11096.3|11092.3|11091.9|11087.9|6
1648149300000|2022-03-24 19:15:00|11088.9|11084.9|11079.9|11075.9|11088.9|11084.9|11072.5|11068.5|99
1648149310000|2022-03-24 19:15:10|11079.8|11075.8|11076.9|11072.9|11079.8|11075.8|11076.9|11072.9|4
1648149320000|2022-03-24 19:15:20|11076.8|11072.8|11074.9|11070.9|11076.8|11072.8|11072.5|11068.5|5
1648149330000|2022-03-24 19:15:30|11075.8|11071.8|11078.9|11074.9|11078.9|11074.9|11075.8|11071.8|2
1648149340000|2022-03-24 19:15:40|11079.3|11075.3|11083.9|11079.9|11086.2|11082.2|11079.3|11075.3|22
1648149360000|2022-03-24 19:16:00|11083.4|11079.4|11089.8|11085.8|11089.8|11085.8|11081.4|11077.4|11
1648149370000|2022-03-24 19:16:10|11089.7|11085.7|11096.1|11092.1|11096.1|11092.1|11088.9|11084.9|21
1648149380000|2022-03-24 19:16:20|11096|11092|11091.2|11087.2|11096|11092|11091|11087|50
1648149390000|2022-03-24 19:16:30|11093.1|11089.1|11095.1|11091.1|11097|11093|11093.1|11089.1|11
1648149400000|2022-03-24 19:16:40|11096|11092|11092.7|11088.7|11099.5|11095.5|11092.2|11088.2|13
1648149410000|2022-03-24 19:16:50|11092.2|11088.2|11090.7|11086.7|11093.1|11089.1|11090.7|11086.7|2
1648149420000|2022-03-24 19:17:00|11091.5|11087.5|11097.2|11093.2|11099.6|11095.6|11091.5|11087.5|14
1648149430000|2022-03-24 19:17:10|11097.1|11093.1|11100.2|11096.2|11105.6|11101.6|11095.8|11091.8|25
1648149440000|2022-03-24 19:17:20|11099.8|11095.8|11098.8|11094.8|11099.8|11095.8|11098.4|11094.4|12
1648149450000|2022-03-24 19:17:30|11099.7|11095.7|11094.2|11090.2|11103.1|11099.1|11093.7|11089.7|9
1648149460000|2022-03-24 19:17:40|11094.7|11090.7|11100.1|11096.1|11100.1|11096.1|11094.7|11090.7|8
1648149470000|2022-03-24 19:17:50|11100.5|11096.5|11100.6|11096.6|11103.1|11099.1|11100.5|11096.5|5
1648149480000|2022-03-24 19:18:00|11101|11097|11091.7|11087.7|11101|11097|11091.2|11087.2|9
1648149490000|2022-03-24 19:18:10|11091.2|11087.2|11086.6|11082.6|11091.2|11087.2|11085.2|11081.2|14
1648149500000|2022-03-24 19:18:20|11087.2|11083.2|11087.2|11083.2|11088.2|11084.2|11087.2|11083.2|6
1648149510000|2022-03-24 19:18:30|11087.6|11083.6|11086.2|11082.2|11088.7|11084.7|11086.2|11082.2|3
1648149520000|2022-03-24 19:18:40|11087.1|11083.1|11080.5|11076.5|11087.6|11083.6|11076.5|11072.5|58
1648149530000|2022-03-24 19:18:50|11081.8|11077.8|11083|11079|11083|11079|11081.8|11077.8|6
1648149540000|2022-03-24 19:19:00|11082.1|11078.1|11092.3|11088.3|11093.8|11089.8|11082|11078|38
1648149550000|2022-03-24 19:19:10|11094.1|11090.1|11091.9|11087.9|11094.3|11090.3|11091.8|11087.8|16
1648149560000|2022-03-24 19:19:20|11092.8|11088.8|11091.8|11087.8|11092.8|11088.8|11091.8|11087.8|0
1648149570000|2022-03-24 19:19:30|11092.3|11088.3|11089.8|11085.8|11092.3|11088.3|11089.8|11085.8|33
1648149580000|2022-03-24 19:19:40|11090.3|11086.3|11082.8|11078.8|11091.8|11087.8|11082.8|11078.8|10
1648149590000|2022-03-24 19:19:50|11084.8|11080.8|11080.5|11076.5|11086.3|11082.3|11080.5|11076.5|21
1648149600000|2022-03-24 19:20:00|11079.9|11071.9|11067.6|11063.6|11079.9|11072|11063.2|11059.2|83
1648149610000|2022-03-24 19:20:10|11068.1|11064.1|11072.5|11068.5|11072.5|11068.5|11067.2|11063.2|25
1648149620000|2022-03-24 19:20:20|11073.2|11069.2|11075.1|11071.1|11076|11072|11073.2|11069.2|13
1648149630000|2022-03-24 19:20:30|11075.5|11071.5|11071.5|11067.5|11075.5|11071.5|11067.6|11063.6|12
1648149640000|2022-03-24 19:20:40|11071|11067|11073.1|11069.1|11074.1|11070.1|11069.6|11065.6|3
1648149650000|2022-03-24 19:20:50|11071.6|11067.6|11072.6|11068.6|11073.6|11069.6|11071.1|11067.1|8
1648149660000|2022-03-24 19:21:00|11073.1|11069.1|11070.6|11066.6|11077.1|11073.1|11070.6|11066.6|13
1648149670000|2022-03-24 19:21:10|11072.7|11068.7|11077.1|11073.1|11078|11074|11071.6|11067.6|20
1648149680000|2022-03-24 19:21:20|11078|11074|11084.6|11080.6|11087|11083|11078|11074|28
1648149690000|2022-03-24 19:21:30|11085.9|11081.9|11090|11086|11090.9|11086.9|11085.9|11081.9|19
1648149700000|2022-03-24 19:21:40|11089.9|11085.9|11087.5|11083.5|11089.9|11085.9|11087|11083|10
1648149710000|2022-03-24 19:21:50|11085.1|11081.1|11089.4|11085.4|11091.8|11087.8|11085.1|11081.1|41
1648149720000|2022-03-24 19:22:00|11088.9|11084.9|11084.9|11080.9|11088.9|11084.9|11084.9|11080.9|8
1648149730000|2022-03-24 19:22:10|11084.5|11080.5|11088.4|11084.4|11088.9|11084.9|11084.5|11080.5|17
1648149740000|2022-03-24 19:22:20|11089.5|11085.5|11086.9|11082.9|11090|11086|11086.4|11082.4|8
1648149750000|2022-03-24 19:22:30|11087.4|11083.4|11090.8|11086.8|11090.9|11086.9|11086.5|11082.5|19
1648149760000|2022-03-24 19:22:40|11090.9|11086.9|11090.4|11086.4|11092.2|11088.2|11090.4|11086.4|6
1648149770000|2022-03-24 19:22:50|11089.5|11085.5|11091.7|11087.7|11092.1|11088.1|11088.5|11084.5|12
1648149780000|2022-03-24 19:23:00|11091.3|11087.3|11089.3|11085.3|11092.5|11088.5|11084.5|11080.5|37
1648149790000|2022-03-24 19:23:10|11090.2|11086.2|11088.3|11084.3|11091.2|11087.2|11083.5|11079.5|14
1648149800000|2022-03-24 19:23:20|11088.7|11084.7|11085.4|11081.4|11091.2|11087.2|11083.9|11079.9|15
1648149810000|2022-03-24 19:23:30|11085.9|11081.9|11092.9|11088.9|11093.9|11089.9|11084.9|11080.9|14
1648149820000|2022-03-24 19:23:40|11091|11087|11089.4|11085.4|11091.9|11087.9|11089.4|11085.4|5
1648149830000|2022-03-24 19:23:50|11090.3|11086.3|11094.7|11090.7|11096.2|11092.2|11090.3|11086.3|24
1648149840000|2022-03-24 19:24:00|11095.2|11091.2|11095.3|11091.3|11096.2|11092.2|11095.2|11091.2|0
1648149850000|2022-03-24 19:24:10|11096.2|11092.2|11107.3|11103.3|11107.3|11103.3|11096.2|11092.2|41
1648149860000|2022-03-24 19:24:20|11107.7|11103.7|11106.4|11102.4|11108.2|11104.2|11104.8|11100.8|31
1648149870000|2022-03-24 19:24:30|11106.3|11102.3|11099.4|11095.4|11106.3|11102.3|11099.4|11095.4|8
1648149880000|2022-03-24 19:24:40|11100.7|11096.7|11100.8|11096.8|11101.3|11097.3|11097.8|11093.8|14
1648149890000|2022-03-24 19:24:50|11101.8|11097.8|11102.3|11098.3|11106.3|11102.3|11101.8|11097.8|4
1648149900000|2022-03-24 19:25:00|11101.9|11093.9|11097.8|11093.8|11101.9|11095.6|11097.8|11093.8|30
1648149910000|2022-03-24 19:25:10|11096.9|11092.9|11096.8|11092.8|11099.3|11095.3|11096.8|11092.8|9
1648149920000|2022-03-24 19:25:20|11096.9|11092.9|11099.8|11095.8|11099.8|11095.8|11096.9|11092.9|5
1648149930000|2022-03-24 19:25:30|11099.4|11095.4|11098.3|11094.3|11099.4|11095.4|11098.3|11094.3|5
1648149940000|2022-03-24 19:25:40|11097.4|11093.4|11098.8|11094.8|11099.8|11095.8|11092.8|11088.8|23
1648149950000|2022-03-24 19:25:50|11099.2|11095.2|11104.8|11100.8|11104.8|11100.8|11099.2|11095.2|19
1648149960000|2022-03-24 19:26:00|11106.3|11102.3|11106.7|11102.7|11107.7|11103.7|11105.8|11101.8|11
1648149970000|2022-03-24 19:26:10|11106.8|11102.8|11102.4|11098.4|11106.8|11102.8|11101.8|11097.8|12
1648149980000|2022-03-24 19:26:20|11101.4|11097.4|11095.8|11091.8|11101.4|11097.4|11095.3|11091.3|15
1648149990000|2022-03-24 19:26:30|11095.3|11091.3|11097.9|11093.9|11098.3|11094.3|11089.8|11085.8|58
1648150000000|2022-03-24 19:26:40|11097.8|11093.8|11102.3|11098.3|11102.3|11098.3|11097.3|11093.3|10
1648150010000|2022-03-24 19:26:50|11102.8|11098.8|11098.9|11094.9|11102.8|11098.8|11098.9|11094.9|14
1648150020000|2022-03-24 19:27:00|11099.8|11095.8|11102.8|11098.8|11105.8|11101.8|11099.8|11095.8|11
1648150030000|2022-03-24 19:27:10|11103.6|11099.6|11104.3|11100.3|11105.8|11101.8|11103.6|11099.6|3
1648150040000|2022-03-24 19:27:20|11103.4|11099.4|11101.3|11097.3|11103.4|11099.4|11096.9|11092.9|22
1648150050000|2022-03-24 19:27:30|11100.9|11096.9|11105.8|11101.8|11105.8|11101.8|11100.9|11096.9|8
1648150060000|2022-03-24 19:27:40|11105.4|11101.4|11099.5|11095.5|11105.4|11101.4|11098|11094|5
1648150070000|2022-03-24 19:27:50|11099|11095|11102.9|11098.9|11103.9|11099.9|11098.5|11094.5|3
1648150080000|2022-03-24 19:28:00|11103.8|11099.8|11099|11095|11103.9|11099.9|11096.9|11092.9|15
1648150090000|2022-03-24 19:28:10|11099.5|11095.5|11099.9|11095.9|11101.9|11097.9|11098|11094|7
1648150100000|2022-03-24 19:28:20|11098.5|11094.5|11097.4|11093.4|11098.5|11094.5|11092.4|11088.4|10
1648150110000|2022-03-24 19:28:30|11098.8|11094.8|11096.9|11092.9|11098.8|11094.8|11096.9|11092.9|1
1648150120000|2022-03-24 19:28:40|11096.5|11092.5|11096.8|11092.8|11097.9|11093.9|11095.9|11091.9|10
1648150130000|2022-03-24 19:28:50|11096|11092|11095.9|11091.9|11097.3|11093.3|11093.9|11089.9|10
1648150140000|2022-03-24 19:29:00|11095.5|11091.5|11097.8|11093.8|11097.8|11093.8|11093.9|11089.9|11
1648150150000|2022-03-24 19:29:10|11097.2|11093.2|11095.3|11091.3|11097.2|11093.2|11090.9|11086.9|11
1648150160000|2022-03-24 19:29:20|11096.6|11092.6|11094.8|11090.8|11098.8|11094.8|11094.8|11090.8|17
1648150170000|2022-03-24 19:29:30|11095.3|11091.3|11097.8|11093.8|11098.3|11094.3|11095.3|11091.3|1
1648150180000|2022-03-24 19:29:40|11097.9|11093.9|11105.6|11101.6|11105.6|11101.6|11097.9|11093.9|18
1648150190000|2022-03-24 19:29:50|11105.8|11101.8|11108.8|11104.8|11109.3|11105.3|11105.8|11101.8|17
1648150200000|2022-03-24 19:30:00|11109.8|11105.8|11106.4|11102.4|11109.8|11105.8|11101.9|11097.9|43
1648150210000|2022-03-24 19:30:10|11104|11100|11100|11096|11104.9|11100.9|11100|11096|2
1648150220000|2022-03-24 19:30:20|11101.3|11097.3|11097.5|11093.5|11102.3|11098.3|11097.5|11093.5|11
1648150230000|2022-03-24 19:30:30|11097.4|11093.4|11097.5|11093.5|11098.4|11094.4|11095.5|11091.5|5
1648150240000|2022-03-24 19:30:40|11098.9|11094.9|11099.9|11095.9|11100.2|11096.2|11098.9|11094.9|9
1648150250000|2022-03-24 19:30:50|11100.9|11096.9|11104.9|11100.9|11106.3|11102.3|11099.9|11095.9|10
1648150260000|2022-03-24 19:31:00|11104.4|11100.4|11106.9|11102.9|11106.9|11102.9|11103.9|11099.9|6
1648150270000|2022-03-24 19:31:10|11107.9|11103.9|11112.3|11108.3|11112.3|11108.3|11107.9|11103.9|12
1648150280000|2022-03-24 19:31:20|11112.2|11108.2|11103.9|11099.9|11113.3|11109.3|11102.9|11098.9|34
1648150290000|2022-03-24 19:31:30|11102.4|11098.4|11099|11095|11102.4|11098.4|11098|11094|8
1648150300000|2022-03-24 19:31:40|11098.9|11094.9|11100.3|11096.3|11101.9|11097.9|11096.8|11092.8|16
1648150310000|2022-03-24 19:31:50|11099|11095|11098.4|11094.4|11099.3|11095.3|11098.4|11094.4|0
1648150320000|2022-03-24 19:32:00|11097.9|11093.9|11100.9|11096.9|11101.5|11097.5|11096.9|11092.9|11
1648150330000|2022-03-24 19:32:10|11100.1|11096.1|11099.4|11095.4|11101.4|11097.4|11099.4|11095.4|4
1648150340000|2022-03-24 19:32:20|11101.5|11097.5|11102.9|11098.9|11102.9|11098.9|11101.5|11097.5|1
1648150350000|2022-03-24 19:32:30|11101.6|11097.6|11103.4|11099.4|11103.4|11099.4|11100.5|11096.5|2
1648150360000|2022-03-24 19:32:40|11102.3|11098.3|11102.9|11098.9|11104.3|11100.3|11100.9|11096.9|6
1648150370000|2022-03-24 19:32:50|11101.9|11097.9|11102.4|11098.4|11102.4|11098.4|11101|11097|1
1648150380000|2022-03-24 19:33:00|11102.8|11098.8|11103.9|11099.9|11103.9|11099.9|11100.8|11096.8|7
1648150390000|2022-03-24 19:33:10|11104.9|11100.9|11103.9|11099.9|11105.4|11101.4|11103.9|11099.9|2
1648150400000|2022-03-24 19:33:20|11104.1|11100.1|11108.9|11104.9|11108.9|11104.9|11104.1|11100.1|8
1648150410000|2022-03-24 19:33:30|11109.8|11105.8|11108.9|11104.9|11110.3|11106.3|11108.9|11104.9|6
1648150420000|2022-03-24 19:33:40|11109.7|11105.7|11106.9|11102.9|11110.9|11106.9|11106.9|11102.9|7
1648150430000|2022-03-24 19:33:50|11108.2|11104.2|11107.5|11103.5|11108.3|11104.3|11106.9|11102.9|6
1648150440000|2022-03-24 19:34:00|11106|11102|11106.4|11102.4|11107.9|11103.9|11104.9|11100.9|11
1648150450000|2022-03-24 19:34:10|11106.9|11102.9|11110.8|11106.8|11111.2|11107.2|11106.9|11102.9|17
1648150460000|2022-03-24 19:34:20|11110.9|11106.9|11113.7|11109.7|11113.7|11109.7|11110.9|11106.9|23
1648150470000|2022-03-24 19:34:30|11114.2|11110.2|11112.7|11108.7|11114.2|11110.2|11111.7|11107.7|6
1648150480000|2022-03-24 19:34:40|11111.8|11107.8|11103.8|11099.8|11111.8|11107.8|11102.8|11098.8|13
1648150490000|2022-03-24 19:34:50|11105.1|11101.1|11101.8|11097.8|11105.1|11101.1|11101.8|11097.8|12
1648150500000|2022-03-24 19:35:00|11101.4|11097.4|11106.2|11102.2|11107.2|11103.2|11100.8|11096.8|9
1648150510000|2022-03-24 19:35:10|11106.6|11102.6|11102.7|11098.7|11106.7|11102.7|11102.7|11098.7|2
1648150520000|2022-03-24 19:35:20|11102.2|11098.2|11103.7|11099.7|11106.7|11102.7|11101.3|11097.3|24
1648150530000|2022-03-24 19:35:30|11102.9|11098.9|11106.2|11102.2|11107.7|11103.7|11102.9|11098.9|29
1648150540000|2022-03-24 19:35:40|11107.1|11103.1|11105.7|11101.7|11107.1|11103.1|11105.7|11101.7|0
1648150550000|2022-03-24 19:35:50|11103.8|11099.8|11105.7|11101.7|11105.7|11101.7|11103.7|11099.7|9
1648150560000|2022-03-24 19:36:00|11104.2|11100.2|11103.7|11099.7|11105.7|11101.7|11102.7|11098.7|6
1648150570000|2022-03-24 19:36:10|11104.2|11100.2|11104.7|11100.7|11105.7|11101.7|11102.7|11098.7|4
1648150580000|2022-03-24 19:36:20|11102.1|11098.1|11102.2|11098.2|11102.2|11098.2|11101.7|11097.7|2
1648150590000|2022-03-24 19:36:30|11101.7|11097.7|11103.7|11099.7|11104.1|11100.1|11101.7|11097.7|9
1648150600000|2022-03-24 19:36:40|11103.1|11099.1|11105.7|11101.7|11106.7|11102.7|11097.3|11093.3|14
1648150610000|2022-03-24 19:36:50|11105.2|11101.2|11105.7|11101.7|11105.7|11101.7|11104.7|11100.7|5
1648150620000|2022-03-24 19:37:00|11104.7|11100.7|11104.7|11100.7|11105.1|11101.1|11104.2|11100.2|1
1648150630000|2022-03-24 19:37:10|11104.6|11100.6|11104.7|11100.7|11106.6|11102.6|11103.2|11099.2|16
1648150640000|2022-03-24 19:37:20|11104.2|11100.2|11105.7|11101.7|11105.7|11101.7|11104.2|11100.2|1
1648150650000|2022-03-24 19:37:30|11106.1|11102.1|11108.7|11104.7|11109.1|11105.1|11106.1|11102.1|13
1648150660000|2022-03-24 19:37:40|11108.2|11104.2|11108.3|11104.3|11109.7|11105.7|11107.7|11103.7|16
1648150670000|2022-03-24 19:37:50|11108.7|11104.7|11108.7|11104.7|11108.7|11104.7|11108.3|11104.3|1
1648150680000|2022-03-24 19:38:00|11108.8|11104.8|11109.6|11105.6|11109.7|11105.7|11108.7|11104.7|2
1648150690000|2022-03-24 19:38:10|11109.7|11105.7|11111.2|11107.2|11111.7|11107.7|11108.7|11104.7|12
1648150700000|2022-03-24 19:38:20|11111.7|11107.7|11108.2|11104.2|11111.7|11107.7|11108.2|11104.2|6
1648150710000|2022-03-24 19:38:30|11107.8|11103.8|11101.8|11097.8|11107.8|11103.8|11100.9|11096.9|19
1648150720000|2022-03-24 19:38:40|11103.6|11099.6|11108.2|11104.2|11108.7|11104.7|11103.6|11099.6|7
1648150730000|2022-03-24 19:38:50|11107.8|11103.8|11109.8|11105.8|11110.2|11106.2|11100.9|11096.9|22
1648150740000|2022-03-24 19:39:00|11110.7|11106.7|11107.8|11103.8|11110.7|11106.7|11107.8|11103.8|6
1648150750000|2022-03-24 19:39:10|11108.2|11104.2|11101.8|11097.8|11109.7|11105.7|11101.4|11097.4|7
1648150760000|2022-03-24 19:39:20|11102.7|11098.7|11109.7|11105.7|11110.2|11106.2|11101.8|11097.8|16
1648150770000|2022-03-24 19:39:30|11109.3|11105.3|11108.1|11104.1|11109.7|11105.7|11105.7|11101.7|36
1648150780000|2022-03-24 19:39:40|11106.8|11102.8|11104.3|11100.3|11106.8|11102.8|11104.3|11100.3|5
1648150790000|2022-03-24 19:39:50|11102.9|11098.9|11103.8|11099.8|11103.8|11099.8|11099.2|11095.2|14
1648150800000|2022-03-24 19:40:00|11104.2|11100.2|11101.3|11097.3|11105.8|11101.8|11100.8|11096.8|6
1648150810000|2022-03-24 19:40:10|11103|11099|11104.2|11100.2|11104.2|11100.2|11103|11099|0
1648150820000|2022-03-24 19:40:20|11103.8|11099.8|11105.2|11101.2|11105.7|11101.7|11101.3|11097.3|1
1648150830000|2022-03-24 19:40:30|11104.7|11100.7|11104.2|11100.2|11105.7|11101.7|11102.7|11098.7|0
1648150840000|2022-03-24 19:40:40|11103.3|11099.3|11101.3|11097.3|11103.3|11099.3|11100.8|11096.8|1
1648150850000|2022-03-24 19:40:50|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.2|11094.2|16
1648150860000|2022-03-24 19:41:00|11099.2|11095.2|11102.8|11098.8|11102.8|11098.8|11097.8|11093.8|15
1648150870000|2022-03-24 19:41:10|11101.5|11097.5|11103.7|11099.7|11103.8|11099.8|11101.3|11097.3|4
1648150880000|2022-03-24 19:41:20|11103.8|11099.8|11105.8|11101.8|11106.8|11102.8|11103.8|11099.8|10
1648150890000|2022-03-24 19:41:30|11104.9|11100.9|11106.8|11102.8|11106.8|11102.8|11104.3|11100.3|5
1648150900000|2022-03-24 19:41:40|11106.3|11102.3|11103.9|11099.9|11106.3|11102.3|11103.9|11099.9|3
1648150910000|2022-03-24 19:41:50|11104.4|11100.4|11105.4|11101.4|11105.8|11101.8|11103.4|11099.4|9
1648150920000|2022-03-24 19:42:00|11105.5|11101.5|11107.8|11103.8|11110.2|11106.2|11105.5|11101.5|18
1648150930000|2022-03-24 19:42:10|11107.2|11103.2|11098.9|11094.9|11107.2|11103.2|11096.6|11092.6|51
1648150940000|2022-03-24 19:42:20|11098.4|11094.4|11100.9|11096.9|11101.2|11097.2|11097.4|11093.4|7
1648150950000|2022-03-24 19:42:30|11101.3|11097.3|11099.3|11095.3|11102.2|11098.2|11098.9|11094.9|5
1648150960000|2022-03-24 19:42:40|11098.9|11094.9|11099.5|11095.5|11101.4|11097.4|11093.4|11089.4|32
1648150970000|2022-03-24 19:42:50|11099.9|11095.9|11099.4|11095.4|11101.8|11097.8|11098.9|11094.9|13
1648150980000|2022-03-24 19:43:00|11098.9|11094.9|11101.9|11097.9|11101.9|11097.9|11098.9|11094.9|4
1648150990000|2022-03-24 19:43:10|11102.4|11098.4|11101.9|11097.9|11102.4|11098.4|11101.9|11097.9|0
1648151000000|2022-03-24 19:43:20|11102.4|11098.4|11101.4|11097.4|11102.9|11098.9|11100.9|11096.9|25
1648151010000|2022-03-24 19:43:30|11102.2|11098.2|11105.8|11101.8|11106.3|11102.3|11102.2|11098.2|4
1648151020000|2022-03-24 19:43:40|11105.3|11101.3|11105.8|11101.8|11105.8|11101.8|11105.3|11101.3|5
1648151040000|2022-03-24 19:44:00|11107.1|11103.1|11102.9|11098.9|11107.1|11103.1|11102.9|11098.9|9
1648151050000|2022-03-24 19:44:10|11102.4|11098.4|11103.8|11099.8|11103.9|11099.9|11102.4|11098.4|1
1648151060000|2022-03-24 19:44:20|11104.7|11100.7|11105.8|11101.8|11105.8|11101.8|11104.7|11100.7|1
1648151070000|2022-03-24 19:44:30|11106.2|11102.2|11105.8|11101.8|11107.8|11103.8|11105.3|11101.3|10
1648151080000|2022-03-24 19:44:40|11107.1|11103.1|11105.8|11101.8|11107.3|11103.3|11105.8|11101.8|5
1648151090000|2022-03-24 19:44:50|11105.4|11101.4|11100.9|11096.9|11105.4|11101.4|11097.9|11093.9|19
1648151100000|2022-03-24 19:45:00|11101.3|11097.3|11103.4|11099.4|11103.4|11099.4|11100.4|11096.4|12
1648151110000|2022-03-24 19:45:10|11104.2|11100.2|11105.4|11101.4|11108.2|11104.2|11103.4|11099.4|8
1648151120000|2022-03-24 19:45:20|11105|11101|11108.3|11104.3|11108.3|11104.3|11103.9|11099.9|9
1648151130000|2022-03-24 19:45:30|11107.9|11103.9|11102.8|11098.8|11107.9|11103.9|11102.8|11098.8|7
1648151140000|2022-03-24 19:45:40|11105.3|11101.3|11102.9|11098.9|11105.3|11101.3|11102.9|11098.9|3
1648151160000|2022-03-24 19:46:00|11102.5|11098.5|11101.8|11097.8|11102.5|11098.5|11100.9|11096.9|0
1648151170000|2022-03-24 19:46:10|11101.3|11097.3|11105.8|11101.8|11107.3|11103.3|11101.3|11097.3|14
1648151180000|2022-03-24 19:46:20|11107.8|11103.8|11104.8|11100.8|11108.3|11104.3|11104.8|11100.8|10
1648151190000|2022-03-24 19:46:30|11103.8|11099.8|11095.9|11091.9|11103.8|11099.8|11095.4|11091.4|25
1648151200000|2022-03-24 19:46:40|11096.9|11092.9|11097.9|11093.9|11100.4|11096.4|11096.9|11092.9|11
1648151210000|2022-03-24 19:46:50|11097.8|11093.8|11102.8|11098.8|11102.8|11098.8|11097.8|11093.8|11
1648151220000|2022-03-24 19:47:00|11102.4|11098.4|11108.6|11104.6|11108.6|11104.6|11102.4|11098.4|23
1648151230000|2022-03-24 19:47:10|11108.1|11104.1|11104.8|11100.8|11109.1|11105.1|11104.2|11100.2|9
1648151240000|2022-03-24 19:47:20|11105.2|11101.2|11104.3|11100.3|11107.7|11103.7|11103.9|11099.9|5
1648151250000|2022-03-24 19:47:30|11103.9|11099.9|11105.3|11101.3|11106.8|11102.8|11103.8|11099.8|16
1648151260000|2022-03-24 19:47:40|11105.7|11101.7|11105.6|11101.6|11107.3|11103.3|11103.8|11099.8|7
1648151270000|2022-03-24 19:47:50|11105.7|11101.7|11103.3|11099.3|11105.7|11101.7|11102.8|11098.8|3
1648151280000|2022-03-24 19:48:00|11104.2|11100.2|11104.8|11100.8|11106.8|11102.8|11104.2|11100.2|2
1648151290000|2022-03-24 19:48:10|11105.2|11101.2|11105.3|11101.3|11106.7|11102.7|11105.2|11101.2|16
1648151300000|2022-03-24 19:48:20|11105.7|11101.7|11103.3|11099.3|11105.7|11101.7|11102.7|11098.7|2
1648151310000|2022-03-24 19:48:30|11102.4|11098.4|11102.3|11098.3|11102.4|11098.4|11102.3|11098.3|0
1648151320000|2022-03-24 19:48:40|11102.8|11098.8|11102.8|11098.8|11104.2|11100.2|11102.8|11098.8|3
1648151330000|2022-03-24 19:48:50|11103.3|11099.3|11103.3|11099.3|11104.7|11100.7|11102.8|11098.8|21
1648151340000|2022-03-24 19:49:00|11101.9|11097.9|11101.8|11097.8|11101.9|11097.9|11099.9|11095.9|9
1648151350000|2022-03-24 19:49:10|11102.8|11098.8|11104.8|11100.8|11104.8|11100.8|11102.8|11098.8|3
1648151360000|2022-03-24 19:49:20|11104.3|11100.3|11102.3|11098.3|11104.8|11100.8|11102.3|11098.3|2
1648151370000|2022-03-24 19:49:30|11101.9|11097.9|11100.8|11096.8|11101.9|11097.9|11100.8|11096.8|5
1648151380000|2022-03-24 19:49:40|11099.9|11095.9|11101.8|11097.8|11104.3|11100.3|11098.3|11094.3|5
1648151390000|2022-03-24 19:49:50|11101.4|11097.4|11103.3|11099.3|11103.3|11099.3|11101.4|11097.4|3
1648151400000|2022-03-24 19:50:00|11104.8|11100.8|11103.8|11099.8|11105.2|11101.2|11102.3|11098.3|8
1648151410000|2022-03-24 19:50:10|11105.3|11101.3|11105.3|11101.3|11105.4|11101.4|11105.3|11101.3|4
1648151420000|2022-03-24 19:50:20|11105.7|11101.7|11107.2|11103.2|11109.2|11105.2|11104.7|11100.7|16
1648151430000|2022-03-24 19:50:30|11108.2|11104.2|11109.6|11105.6|11109.7|11105.7|11106.7|11102.7|9
1648151440000|2022-03-24 19:50:40|11108.7|11104.7|11108.7|11104.7|11108.7|11104.7|11106.8|11102.8|2
1648151450000|2022-03-24 19:50:50|||||||||2
1648151480000|2022-03-24 19:51:20|11107.4|11103.4|11105.8|11101.8|11107.4|11103.4|11105.7|11101.7|5
1648151490000|2022-03-24 19:51:30|11105.7|11101.7|11105.7|11101.7|11105.7|11101.7|11105.7|11101.7|1
1648151500000|2022-03-24 19:51:40|11104.8|11100.8|11106.8|11102.8|11107.7|11103.7|11104.8|11100.8|14
1648151510000|2022-03-24 19:51:50|11107.3|11103.3|11107.8|11103.8|11108.7|11104.7|11107.3|11103.3|2
1648151520000|2022-03-24 19:52:00|11107.7|11103.7|11108.3|11104.3|11108.6|11104.6|11106.8|11102.8|1
1648151530000|2022-03-24 19:52:10|11107.4|11103.4|11104.8|11100.8|11108.7|11104.7|11104.8|11100.8|13
1648151540000|2022-03-24 19:52:20|11104.3|11100.3|11103.9|11099.9|11107.4|11103.4|11102.4|11098.4|13
1648151550000|2022-03-24 19:52:30|11103.3|11099.3|11101.9|11097.9|11103.3|11099.3|11101.4|11097.4|2
1648151560000|2022-03-24 19:52:40|11102.4|11098.4|11102.8|11098.8|11103.3|11099.3|11101.4|11097.4|10
1648151570000|2022-03-24 19:52:50|11103.2|11099.2|11107.7|11103.7|11108.8|11104.8|11102.8|11098.8|10
1648151580000|2022-03-24 19:53:00|11106.8|11102.8|11105.9|11101.9|11106.9|11102.9|11102.4|11098.4|25
1648151590000|2022-03-24 19:53:10|11106.9|11102.9|11106.9|11102.9|11107.9|11103.9|11106.4|11102.4|2
1648151600000|2022-03-24 19:53:20|11106.4|11102.4|11108.9|11104.9|11109.8|11105.8|11106.4|11102.4|5
1648151610000|2022-03-24 19:53:30|11108|11104|11102.9|11098.9|11108|11104|11102.4|11098.4|10
1648151620000|2022-03-24 19:53:40|11103.4|11099.4|11099|11095|11104.4|11100.4|11097.4|11093.4|25
1648151630000|2022-03-24 19:53:50|11100.4|11096.4|11098|11094|11100.4|11096.4|11097|11093|7
1648151640000|2022-03-24 19:54:00|11098.4|11094.4|11097|11093|11099.4|11095.4|11095.6|11091.6|15
1648151650000|2022-03-24 19:54:10|11097.5|11093.5|11098|11094|11098.4|11094.4|11096.5|11092.5|5
1648151660000|2022-03-24 19:54:20|11098.1|11094.1|11098|11094|11098.1|11094.1|11098|11094|1
1648151670000|2022-03-24 19:54:30|11098.4|11094.4|11098|11094|11098.5|11094.5|11098|11094|16
1648151680000|2022-03-24 19:54:40|11099|11095|11097.9|11093.9|11099.4|11095.4|11097.9|11093.9|5
1648151700000|2022-03-24 19:55:00|11097.5|11093.5|11097.4|11093.4|11099.4|11095.4|11097.4|11093.4|8
1648151710000|2022-03-24 19:55:10|11096|11092|11086.5|11082.5|11096|11092|11085|11081|104
1648151720000|2022-03-24 19:55:20|11086|11082|11092|11088|11092.9|11088.9|11085.6|11081.6|15
1648151730000|2022-03-24 19:55:30|11092.4|11088.4|11088.4|11084.4|11092.4|11088.4|11088.4|11083.7|13
1648151740000|2022-03-24 19:55:40|11088|11084|11088.5|11084.5|11090|11086|11088|11084|3
1648151750000|2022-03-24 19:55:50|11088|11084|11086|11082|11088|11084|11086|11082|2
1648151760000|2022-03-24 19:56:00|11086.5|11082.5|11088|11084|11090.4|11086.4|11086.5|11082.5|6
1648151770000|2022-03-24 19:56:10|11088.5|11084.5|11093|11089|11093|11089|11088.5|11084.5|9
1648151780000|2022-03-24 19:56:20|11092.1|11088.1|11090.5|11086.5|11093|11089|11090|11086|2
1648151790000|2022-03-24 19:56:30|11091|11087|11093|11089|11095.5|11091.5|11090.5|11086.5|9
1648151800000|2022-03-24 19:56:40|11092.5|11088.5|11094.5|11090.5|11094.5|11090.5|11092|11088|3
1648151810000|2022-03-24 19:56:50|11095|11091|11094.5|11090.5|11096.5|11092.5|11094.5|11090.5|8
1648151820000|2022-03-24 19:57:00|11094|11090|11094|11090|11094|11090|11094|11090|0
1648151830000|2022-03-24 19:57:10|11095|11091|11091.1|11087.1|11095|11091|11090.1|11086.1|27
1648151840000|2022-03-24 19:57:20|11088.9|11084.9|11077|11073|11088.9|11084.9|11076.1|11072.1|51
1648151850000|2022-03-24 19:57:30|11077.5|11073.5|11079|11075|11080|11076|11077.5|11073.5|3
1648151860000|2022-03-24 19:57:40|11081.1|11077.1|11080|11076|11081.1|11077.1|11080|11076|1
1648151870000|2022-03-24 19:57:50|11078.5|11074.5|11082|11078|11082|11078|11078.5|11074.5|17
1648151880000|2022-03-24 19:58:00|11083.5|11079.5|11082|11078|11084.5|11080.5|11081|11077|6
1648151890000|2022-03-24 19:58:10|11082.5|11078.5|11081.9|11077.9|11082.5|11078.5|11081.5|11077.5|1
1648151900000|2022-03-24 19:58:20|11082.5|11078.5|11081.5|11077.5|11083.5|11079.5|11081|11077|1
1648151910000|2022-03-24 19:58:30|11079.3|11075.3|11081|11077|11082.5|11078.5|11076.7|11072.7|25
1648151920000|2022-03-24 19:58:40|11080.5|11076.5|11082|11078|11082|11078|11080|11076|3
1648151930000|2022-03-24 19:58:50|11081.5|11077.5|11082.5|11078.5|11083|11079|11081|11077|3
1648151940000|2022-03-24 19:59:00|11082.9|11078.9|11083|11079|11083|11079|11081.5|11077.5|10
1648151950000|2022-03-24 19:59:10|11083.4|11079.4|11081.5|11077.5|11083.5|11079.5|11081|11077|17
1648151960000|2022-03-24 19:59:20|11081.9|11077.9|11081|11077|11083|11079|11081|11077|2
1648151970000|2022-03-24 19:59:30|11081.5|11077.5|11080.4|11076.4|11083.5|11079.5|11079.4|11075.4|17
1648151980000|2022-03-24 19:59:40|11079.9|11075.9|11083|11079|11083.5|11079.5|11079.9|11075.9|18
1648151990000|2022-03-24 19:59:50|11083.1|11079.1|11093.9|11089.9|11093.9|11089.9|11082|11078|49
1648152000000|2022-03-24 20:00:00|11094.6|11090.6|11107.9|11103.9|11107.9|11103.9|11094.6|11090.6|50
1648152010000|2022-03-24 20:00:10|11108.8|11104.8|11109.4|11105.4|11112.1|11108.1|11107.4|11103.4|47
1648152020000|2022-03-24 20:00:20|11110.3|11106.3|11111.8|11107.8|11112.4|11108.4|11109.4|11105.4|41
1648152030000|2022-03-24 20:00:30|11111.2|11107.2|11110.4|11106.4|11112.7|11108.7|11109.9|11105.9|41
1648152040000|2022-03-24 20:00:40|11110.9|11106.9|11111.8|11107.8|11111.8|11107.8|11110.4|11106.4|7
1648152050000|2022-03-24 20:00:50|11109.4|11105.4|11107.3|11103.3|11109.4|11105.4|11106.4|11102.4|23
1648152060000|2022-03-24 20:01:00|11107.8|11103.8|11106.8|11102.8|11109.7|11105.7|11106.8|11102.8|13
1648152070000|2022-03-24 20:01:10|11105.8|11101.8|11102.7|11098.7|11105.8|11101.8|11100.2|11096.2|23
1648152080000|2022-03-24 20:01:20|11103.2|11099.2|11102.2|11098.2|11103.2|11099.2|11102.2|11098.2|2
1648152090000|2022-03-24 20:01:30|11101.3|11097.3|11092.7|11088.7|11101.3|11097.3|11092.7|11088.7|22
1648152100000|2022-03-24 20:01:40|11091.9|11087.9|11091.8|11087.8|11093.3|11089.3|11089.8|11085.8|7
1648152110000|2022-03-24 20:01:50|11090.3|11086.3|11089.3|11085.3|11091.8|11087.8|11089.3|11085.3|5
1648152120000|2022-03-24 20:02:00|11089.7|11085.7|11090.8|11086.8|11091.8|11087.8|11089.7|11085.7|9
1648152130000|2022-03-24 20:02:10|11091.2|11087.2|11091.3|11087.3|11092.2|11088.2|11091.2|11087.2|2
1648152140000|2022-03-24 20:02:20|11090.9|11086.9|11088.8|11084.8|11090.9|11086.9|11088.4|11084.4|13
1648152150000|2022-03-24 20:02:30|11089.3|11085.3|11090.3|11086.3|11090.3|11086.3|11089.3|11085.3|5
1648152160000|2022-03-24 20:02:40|11091.4|11087.4|11094.2|11090.2|11094.2|11090.2|11091.4|11087.4|6
1648152170000|2022-03-24 20:02:50|11093.8|11089.8|11092.7|11088.7|11093.8|11089.8|11092.7|11088.7|2
1648152180000|2022-03-24 20:03:00|11093.7|11089.7|11093.7|11089.7|11095.7|11091.7|11092.7|11088.7|7
1648152200000|2022-03-24 20:03:20|11093.2|11089.2|11093.2|11089.2|11093.2|11089.2|11093.2|11089.2|5
1648152210000|2022-03-24 20:03:30|11092.8|11088.8|11091.7|11087.7|11092.8|11088.8|11091.7|11087.7|0
1648152220000|2022-03-24 20:03:40|11091.3|11087.3|11090.7|11086.7|11091.3|11087.3|11090.7|11086.7|3
1648152230000|2022-03-24 20:03:50|11091.2|11087.2|11090.2|11086.2|11091.2|11087.2|11084.8|11080.8|28
1648152240000|2022-03-24 20:04:00|11089.8|11085.8|11090.2|11086.2|11090.2|11086.2|11089.7|11085.7|3
1648152250000|2022-03-24 20:04:10|11092.6|11088.6|11096.2|11092.2|11096.2|11092.2|11092.6|11088.6|13
1648152260000|2022-03-24 20:04:20|11098.2|11094.2|11096.2|11092.2|11098.7|11094.7|11093.2|11089.2|18
1648152270000|2022-03-24 20:04:30|11097.7|11093.7|11097.2|11093.2|11097.7|11093.7|11097.2|11093.2|1
1648152280000|2022-03-24 20:04:40|11097.3|11093.3|11101.1|11097.1|11102.5|11098.5|11097.2|11093.2|25
1648152290000|2022-03-24 20:04:50|11099.4|11095.4|11097.1|11093.1|11099.4|11095.4|11097.1|11093.1|1
1648152300000|2022-03-24 20:05:00|11097.6|11093.6|11098.6|11094.6|11098.6|11094.6|11097.6|11093.6|0
1648152310000|2022-03-24 20:05:10|11098.5|11094.5|11095.2|11091.2|11098.5|11094.5|11095.1|11091.1|11
1648152320000|2022-03-24 20:05:20|11094.6|11090.6|11094.6|11090.6|11095.1|11091.1|11094.1|11090.1|4
1648152330000|2022-03-24 20:05:30|11095.5|11091.5|11096.1|11092.1|11096.1|11092.1|11095.5|11091.5|4
1648152340000|2022-03-24 20:05:40|11097.1|11093.1|11094.6|11090.6|11097.5|11093.5|11094.1|11090.1|2
1648152350000|2022-03-24 20:05:50|11095.1|11091.1|11096.1|11092.1|11096.1|11092.1|11095.1|11091.1|0
1648152360000|2022-03-24 20:06:00|11097|11093|11100.6|11096.6|11100.6|11096.6|11096.7|11092.7|0
1648152370000|2022-03-24 20:06:10|11100.2|11096.2|11102.6|11098.6|11102.6|11098.6|11100.2|11096.2|0
1648152380000|2022-03-24 20:06:20|11101.7|11097.7|11097.7|11093.7|11101.7|11097.7|11097.3|11093.3|10
1648152390000|2022-03-24 20:06:30|11097.6|11093.6|11094.8|11090.8|11097.6|11093.6|11094.8|11090.8|0
1648152400000|2022-03-24 20:06:40|11095.2|11091.2|11096.8|11092.8|11096.8|11092.8|11095.2|11091.2|2
1648152410000|2022-03-24 20:06:50|11097.3|11093.3|11097.8|11093.8|11097.8|11093.8|11097.3|11093.3|0
1648152420000|2022-03-24 20:07:00|11098.6|11094.6|11095.7|11091.7|11098.6|11094.6|11095.7|11091.7|10
1648152430000|2022-03-24 20:07:10|11094.7|11090.7|11094.7|11090.7|11094.7|11090.7|11094.7|11090.7|2
1648152450000|2022-03-24 20:07:30|11094.6|11090.6|11095.7|11091.7|11096.1|11092.1|11092.7|11088.7|12
1648152470000|2022-03-24 20:07:50|||||||||1
1648152480000|2022-03-24 20:08:00|11094.8|11090.8|11100.7|11096.7|11100.7|11096.7|11094.7|11090.7|5
1648152490000|2022-03-24 20:08:10|11100.3|11096.3|11100.7|11096.7|11101.2|11097.2|11100.2|11096.2|1
1648152510000|2022-03-24 20:08:30|11101.6|11097.6|11102.7|11098.7|11103.1|11099.1|11101.6|11097.6|0
1648152520000|2022-03-24 20:08:40|11107.7|11103.7|11104.2|11100.2|11108.7|11104.7|11104.2|11100.2|15
1648152530000|2022-03-24 20:08:50|11103.3|11099.3|11102.8|11098.8|11103.3|11099.3|11102.7|11098.7|2
1648152540000|2022-03-24 20:09:00|11103.2|11099.2|11104.2|11100.2|11105.1|11101.1|11103.2|11099.2|5
1648152550000|2022-03-24 20:09:10|11103.7|11099.7|11103.7|11099.7|11103.7|11099.7|11103.7|11099.7|0
1648152560000|2022-03-24 20:09:20|11103.6|11099.6|11099.2|11095.2|11103.6|11099.6|11098.7|11094.7|25
1648152570000|2022-03-24 20:09:30|11099.7|11095.7|11100.2|11096.2|11100.2|11096.2|11099.7|11095.7|0
1648152580000|2022-03-24 20:09:40|11100.7|11096.7|11100.7|11096.7|11100.7|11096.7|11100.7|11096.7|1
1648152600000|2022-03-24 20:10:00|11101.7|11097.7|11102.2|11098.2|11104.2|11100.2|11101.7|11097.7|4
1648152610000|2022-03-24 20:10:10|11103.1|11099.1|11100.7|11096.7|11103.1|11099.1|11100.7|11096.7|1
1648152620000|2022-03-24 20:10:20|11101.1|11097.1|11102.6|11098.6|11103.1|11099.1|11095.7|11091.7|15
1648152630000|2022-03-24 20:10:30|11103|11099|11104.2|11100.2|11104.6|11100.6|11102.6|11098.6|3
1648152640000|2022-03-24 20:10:40|11103.7|11099.7|11107.1|11103.1|11107.1|11103.1|11103.7|11099.7|1
1648152650000|2022-03-24 20:10:50|11107.6|11103.6|11108.2|11104.2|11108.7|11104.7|11107.6|11103.6|1
1648152660000|2022-03-24 20:11:00|11107.7|11103.7|11107.2|11103.2|11107.7|11103.7|11106.7|11102.7|8
1648152690000|2022-03-24 20:11:30|11108.1|11104.1|11108.2|11104.2|11108.7|11104.7|11107.7|11103.7|2
1648152700000|2022-03-24 20:11:40|||||||||1
1648152710000|2022-03-24 20:11:50|11108.6|11104.6|11107.7|11103.7|11108.6|11104.6|11107.7|11103.7|0
1648152720000|2022-03-24 20:12:00|11106.7|11102.7|11104.7|11100.7|11107.2|11103.2|11104.2|11100.2|4
1648152730000|2022-03-24 20:12:10|11104.2|11100.2|11104.2|11100.2|11104.2|11100.2|11104.2|11100.2|1
1648152740000|2022-03-24 20:12:20|11104.6|11100.6|11104.7|11100.7|11105.2|11101.2|11104.6|11100.6|2
1648152750000|2022-03-24 20:12:30|11105.2|11101.2|11105.7|11101.7|11105.7|11101.7|11105.2|11101.2|0
1648152760000|2022-03-24 20:12:40|11105.6|11101.6|11102.2|11098.2|11105.6|11101.6|11102.2|11098.2|1
1648152770000|2022-03-24 20:12:50|11101.7|11097.7|11101.7|11097.7|11101.7|11097.7|11101.7|11097.7|0
1648152780000|2022-03-24 20:13:00|11101.2|11097.2|11098.7|11094.7|11101.2|11097.2|11097.2|11093.2|13
1648152790000|2022-03-24 20:13:10|11099.2|11095.2|11097.2|11093.2|11099.2|11095.2|11096.7|11092.7|2
1648152800000|2022-03-24 20:13:20|11096.7|11092.7|11097.2|11093.2|11098.2|11094.2|11096.7|11092.7|0
1648152810000|2022-03-24 20:13:30|11097.7|11093.7|11098.2|11094.2|11098.2|11094.2|11097.7|11093.7|1
1648152820000|2022-03-24 20:13:40|11097.7|11093.7|11098.7|11094.7|11098.7|11094.7|11097.7|11093.7|0
1648152830000|2022-03-24 20:13:50|11099.2|11095.2|11098.2|11094.2|11099.2|11095.2|11098.2|11094.2|2
1648152840000|2022-03-24 20:14:00|11098.7|11094.7|11102.2|11098.2|11102.7|11098.7|11098.7|11094.7|7
1648152850000|2022-03-24 20:14:10|11102.6|11098.6|11102.6|11098.6|11102.7|11098.7|11102.6|11098.6|5
1648152860000|2022-03-24 20:14:20|||||||||2
1648152870000|2022-03-24 20:14:30|11102.7|11098.7|11102.7|11098.7|11102.7|11098.7|11102.7|11098.7|0
1648152880000|2022-03-24 20:14:40|11100.1|11096.1|11099.6|11095.6|11100.6|11096.6|11098.7|11094.7|3
1648152890000|2022-03-24 20:14:50|11099.5|11095.5|11098.1|11094.1|11099.5|11095.5|11097.8|11093.8|9
1648152900000|2022-03-24 20:15:00|11097.6|11093.6|11101.1|11097.1|11101.1|11097.1|11097.6|11093.6|4
1648152910000|2022-03-24 20:15:10|11101.7|11097.7|11100.1|11096.1|11102.6|11098.6|11097.7|11093.7|8
1648152920000|2022-03-24 20:15:20|11099.6|11095.6|11095.6|11091.6|11100.1|11096.1|11094.8|11090.8|7
1648152930000|2022-03-24 20:15:30|11093.2|11089.2|11096.6|11092.6|11097.6|11093.6|11093.2|11089.2|9
1648152940000|2022-03-24 20:15:40|11096.7|11092.7|11097.6|11093.6|11097.6|11093.6|11096.7|11092.7|2
1648152950000|2022-03-24 20:15:50|11098.1|11094.1|11098.6|11094.6|11099.6|11095.6|11098.1|11094.1|8
1648152960000|2022-03-24 20:16:00|11100.4|11096.4|11101.1|11097.1|11101.1|11097.1|11100.4|11096.4|1
1648152970000|2022-03-24 20:16:10|11101.6|11097.6|11108.6|11104.6|11108.6|11104.6|11101.6|11097.6|4
1648152980000|2022-03-24 20:16:20|11107.3|11103.3|11104.6|11100.6|11107.3|11103.3|11104.1|11100.1|8
1648152990000|2022-03-24 20:16:30|11104.1|11100.1|11104.6|11100.6|11104.6|11100.6|11104.1|11100.1|3
1648153000000|2022-03-24 20:16:40|11105.9|11101.9|11106.6|11102.6|11106.6|11102.6|11105.6|11101.6|5
1648153010000|2022-03-24 20:16:50|11107.1|11103.1|11105.1|11101.1|11107.1|11103.1|11104.6|11100.6|6
1648153020000|2022-03-24 20:17:00|11104.6|11100.6|11105.6|11101.6|11106.1|11102.1|11104.6|11100.6|3
1648153030000|2022-03-24 20:17:10|11106.1|11102.1|11112.6|11108.6|11112.6|11108.6|11106.1|11102.1|13
1648153040000|2022-03-24 20:17:20|11112.1|11108.1|11109.6|11105.6|11112.1|11108.1|11109.1|11105.1|4
1648153050000|2022-03-24 20:17:30|11109.1|11105.1|11108.6|11104.6|11110.1|11106.1|11108.1|11104.1|15
1648153060000|2022-03-24 20:17:40|11109.1|11105.1|11109.1|11105.1|11110.6|11106.6|11108.6|11104.6|4
1648153070000|2022-03-24 20:17:50|11108.6|11104.6|11107.1|11103.1|11108.6|11104.6|11106.6|11102.6|5
1648153080000|2022-03-24 20:18:00|11107.6|11103.6|11108.1|11104.1|11110.1|11106.1|11106.6|11102.6|4
1648153090000|2022-03-24 20:18:10|11108.9|11104.9|11105.7|11101.7|11109|11105|11104.7|11100.7|11
1648153100000|2022-03-24 20:18:20|11106.2|11102.2|11107.2|11103.2|11107.6|11103.6|11105.7|11101.7|4
1648153110000|2022-03-24 20:18:30|11107.7|11103.7|11107.7|11103.7|11109.2|11105.2|11107.7|11103.7|9
1648153120000|2022-03-24 20:18:40|11108.7|11104.7|11112.2|11108.2|11112.2|11108.2|11108.7|11104.7|18
1648153130000|2022-03-24 20:18:50|11112.6|11108.6|11112.6|11108.6|11112.6|11108.6|11112.6|11108.6|4
1648153140000|2022-03-24 20:19:00|11113|11109|11114.7|11110.7|11115.2|11111.2|11113|11109|15
1648153150000|2022-03-24 20:19:10|11112.7|11108.7|11111.7|11107.7|11112.7|11108.7|11110.7|11106.7|16
1648153160000|2022-03-24 20:19:20|11112.2|11108.2|11110.1|11106.1|11112.2|11108.2|11108.7|11104.7|8
1648153170000|2022-03-24 20:19:30|11110.5|11106.5|11108.2|11104.2|11110.6|11106.6|11108.2|11104.2|13
1648153180000|2022-03-24 20:19:40|11108.6|11104.6|11112.2|11108.2|11112.6|11108.6|11107.7|11103.7|6
1648153190000|2022-03-24 20:19:50|11112.7|11108.7|11117.7|11113.7|11118.6|11114.6|11112.7|11108.7|14
1648153200000|2022-03-24 20:20:00|11117.2|11113.2|11118.7|11114.7|11118.7|11114.7|11117.2|11113.2|11
1648153210000|2022-03-24 20:20:10|11117.7|11113.7|11116.7|11112.7|11117.7|11113.7|11115.7|11111.7|9
1648153220000|2022-03-24 20:20:20|11118.2|11114.2|11118.7|11114.7|11119.2|11115.2|11118.2|11114.2|5
1648153230000|2022-03-24 20:20:30|11119.1|11115.1|11118.7|11114.7|11119.2|11115.2|11118.7|11114.7|2
1648153240000|2022-03-24 20:20:40|11118.2|11114.2|11117.7|11113.7|11118.2|11114.2|11117.7|11113.7|4
1648153250000|2022-03-24 20:20:50|11117.2|11113.2|11114.7|11110.7|11117.2|11113.2|11113.7|11109.7|5
1648153260000|2022-03-24 20:21:00|11114.2|11110.2|11116.2|11112.2|11116.6|11112.6|11114.2|11110.2|2
1648153270000|2022-03-24 20:21:10|11115.7|11111.7|11116.7|11112.7|11116.7|11112.7|11115.7|11111.7|1
1648153280000|2022-03-24 20:21:20|11117.6|11113.6|11117.7|11113.7|11117.7|11113.7|11117.6|11113.6|0
1648153290000|2022-03-24 20:21:30|11118|11114|11117.2|11113.2|11118|11114|11116.7|11112.7|1
1648153300000|2022-03-24 20:21:40|11117.6|11113.6|11117.7|11113.7|11118.7|11114.7|11117.6|11113.6|3
1648153310000|2022-03-24 20:21:50|11118.1|11114.1|11117.2|11113.2|11118.2|11114.2|11117.2|11113.2|1
1648153320000|2022-03-24 20:22:00|11117.7|11113.7|11118.7|11114.7|11119.7|11115.7|11117.7|11113.7|11
1648153330000|2022-03-24 20:22:10|11119.1|11115.1|11115.7|11111.7|11119.1|11115.1|11115.2|11111.2|2
1648153340000|2022-03-24 20:22:20|11116.7|11112.7|11116.7|11112.7|11117.2|11113.2|11116.7|11112.7|0
1648153350000|2022-03-24 20:22:30|11117.2|11113.2|11112.7|11108.7|11117.7|11113.7|11112.5|11108.5|13
1648153360000|2022-03-24 20:22:40|11114.5|11110.5|11114.7|11110.7|11114.7|11110.7|11114.5|11110.5|1
1648153370000|2022-03-24 20:22:50|11114.2|11110.2|11114.2|11110.2|11114.7|11110.7|11114.2|11110.2|2
1648153380000|2022-03-24 20:23:00|11113.7|11109.7|11109.2|11105.2|11114.7|11110.7|11108.7|11104.7|8
1648153390000|2022-03-24 20:23:10|11110.1|11106.1|11106.2|11102.2|11111.2|11107.2|11105.7|11101.7|4
1648153400000|2022-03-24 20:23:20|11107.2|11103.2|11106.2|11102.2|11107.2|11103.2|11104.6|11100.6|7
1648153410000|2022-03-24 20:23:30|11105.3|11101.3|11105.2|11101.2|11106.1|11102.1|11105.2|11101.2|2
1648153420000|2022-03-24 20:23:40|11106|11102|11106.2|11102.2|11106.2|11102.2|11106|11102|1
1648153430000|2022-03-24 20:23:50|11106.1|11102.1|11109.1|11105.1|11109.5|11105.5|11106.1|11102.1|2
1648153440000|2022-03-24 20:24:00|11109.6|11105.6|11110.1|11106.1|11110.1|11106.1|11109.6|11105.6|1
1648153460000|2022-03-24 20:24:20|11110.6|11106.6|11109.6|11105.6|11110.6|11106.6|11109.6|11105.6|3
1648153470000|2022-03-24 20:24:30|11110.1|11106.1|11110.1|11106.1|11110.1|11106.1|11110.1|11106.1|0
1648153480000|2022-03-24 20:24:40|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|0
1648153490000|2022-03-24 20:24:50|||||||||2
1648153500000|2022-03-24 20:25:00|11110.1|11106.1|11107.6|11103.6|11110.1|11106.1|11107.6|11103.6|9
1648153510000|2022-03-24 20:25:10|11105.4|11101.4|11102.6|11098.6|11106.1|11102.1|11102.6|11098.6|27
1648153520000|2022-03-24 20:25:20|11102.2|11098.2|11104.1|11100.1|11105.1|11101.1|11100.3|11096.3|4
1648153530000|2022-03-24 20:25:30|11104.7|11100.7|11105.1|11101.1|11105.1|11101.1|11104.7|11100.7|2
1648153540000|2022-03-24 20:25:40|11106.1|11102.1|11106.1|11102.1|11106.1|11102.1|11106.1|11102.1|0
1648153550000|2022-03-24 20:25:50|11106.2|11102.2|11104.6|11100.6|11107.2|11103.2|11104.6|11100.6|10
1648153560000|2022-03-24 20:26:00|11105.1|11101.1|11105.2|11101.2|11105.2|11101.2|11104.6|11100.6|5
1648153570000|2022-03-24 20:26:10|11105.6|11101.6|11105.2|11101.2|11105.6|11101.6|11104.7|11100.7|1
1648153580000|2022-03-24 20:26:20|11104.8|11100.8|11105.8|11101.8|11106.1|11102.1|11104.3|11100.3|5
1648153590000|2022-03-24 20:26:30|11106.1|11102.1|11106.7|11102.7|11106.7|11102.7|11105.8|11101.8|2
1648153600000|2022-03-24 20:26:40|11106.8|11102.8|11104.8|11100.8|11106.8|11102.8|11104.8|11100.8|5
1648153610000|2022-03-24 20:26:50|||||||||2
1648153620000|2022-03-24 20:27:00|11104.3|11100.3|11103.8|11099.8|11104.8|11100.8|11103.8|11099.8|6
1648153630000|2022-03-24 20:27:10|11103.3|11099.3|11098.3|11094.3|11103.3|11099.3|11097.8|11093.8|4
1648153640000|2022-03-24 20:27:20|11097.8|11093.8|11098.3|11094.3|11098.8|11094.8|11097.8|11093.8|0
1648153650000|2022-03-24 20:27:30|11098.2|11094.2|11094.8|11090.8|11098.3|11094.3|11094.8|11090.8|7
1648153660000|2022-03-24 20:27:40|11095.7|11091.7|11094.8|11090.8|11097.3|11093.3|11094.8|11090.8|16
1648153670000|2022-03-24 20:27:50|11096.1|11092.1|11103.2|11099.2|11103.2|11099.2|11096.1|11092.1|11
1648153680000|2022-03-24 20:28:00|11103.7|11099.7|11103.3|11099.3|11103.7|11099.7|11103.3|11099.3|0
1648153690000|2022-03-24 20:28:10|11103.7|11099.7|11110.8|11106.8|11110.8|11106.8|11103.7|11098.3|14
1648153700000|2022-03-24 20:28:20|11111.6|11107.6|11111.6|11107.6|11112.6|11108.6|11111.1|11107.1|9
1648153710000|2022-03-24 20:28:30|11111.1|11107.1|11111.6|11107.6|11111.6|11107.6|11111.1|11107.1|0
1648153720000|2022-03-24 20:28:40|11112.1|11108.1|11112.1|11108.1|11112.1|11108.1|11112.1|11108.1|0
1648153730000|2022-03-24 20:28:50|11111.2|11107.2|11108.6|11104.6|11111.2|11107.2|11108.6|11104.6|3
1648153740000|2022-03-24 20:29:00|11109.1|11105.1|11104.2|11100.2|11110.1|11106.1|11103.7|11099.7|20
1648153750000|2022-03-24 20:29:10|11104.7|11100.7|11104.7|11100.7|11104.7|11100.7|11104.7|11100.7|0
1648153760000|2022-03-24 20:29:20|11104.3|11100.3|11102.1|11098.1|11104.3|11100.3|11102.1|11098.1|5
1648153770000|2022-03-24 20:29:30|11102.2|11098.2|11104.6|11100.6|11104.6|11100.6|11102.2|11098.2|3
1648153780000|2022-03-24 20:29:40|11104.2|11100.2|11104.7|11100.7|11104.7|11100.7|11103.7|11099.7|1
1648153790000|2022-03-24 20:29:50|11105.2|11101.2|11102.3|11098.3|11105.2|11101.2|11101.2|11097.2|8
1648153800000|2022-03-24 20:30:00|11102.4|11098.4|11105.2|11101.2|11106.7|11102.7|11102.3|11098.3|10
1648153810000|2022-03-24 20:30:10|11104.7|11100.7|11105.2|11101.2|11107.2|11103.2|11102.7|11098.7|5
1648153820000|2022-03-24 20:30:20|11105.1|11101.1|11105.2|11101.2|11105.2|11101.2|11105.1|11101.1|0
1648153840000|2022-03-24 20:30:40|11105.1|11101.1|11104.7|11100.7|11105.1|11101.1|11104.7|11100.7|2
1648153850000|2022-03-24 20:30:50|11105.2|11101.2|11105.2|11101.2|11107.7|11103.7|11104.7|11100.7|2
1648153860000|2022-03-24 20:31:00|11104.7|11100.7|11104.2|11100.2|11110.1|11106.1|11104.2|11100.2|3
1648153870000|2022-03-24 20:31:10|11104.7|11100.7|11104.7|11100.7|11104.7|11100.7|11104.7|11100.7|1
1648153880000|2022-03-24 20:31:20|11104.8|11100.8|11106.2|11102.2|11109.1|11105.1|11104.8|11100.8|7
1648153890000|2022-03-24 20:31:30|11106.6|11102.6|11106.7|11102.7|11106.7|11102.7|11106.6|11102.6|0
1648153900000|2022-03-24 20:31:40|11108.7|11104.7|11108.2|11104.2|11109.5|11105.5|11108.2|11104.2|2
1648153910000|2022-03-24 20:31:50|11107.7|11103.7|11106.7|11102.7|11107.7|11103.7|11106.2|11102.2|0
1648153920000|2022-03-24 20:32:00|11107.2|11103.2|11109.7|11105.7|11110|11106|11107.2|11103.2|2
1648153930000|2022-03-24 20:32:10|11109.6|11105.6|11108.6|11104.6|11109.6|11105.6|11108.2|11104.2|1
1648153940000|2022-03-24 20:32:20|11108.7|11104.7|11109.7|11105.7|11110.6|11106.6|11108.7|11104.7|5
1648153950000|2022-03-24 20:32:30|11110.1|11106.1|11108.7|11104.7|11110.6|11106.6|11108.2|11104.2|2
1648153960000|2022-03-24 20:32:40|11107.8|11103.8|11105.7|11101.7|11107.8|11103.8|11105.2|11101.2|3
1648153980000|2022-03-24 20:33:00|11106.1|11102.1|11106.2|11102.2|11106.7|11102.7|11106.1|11102.1|1
1648153990000|2022-03-24 20:33:10|11105.8|11101.8|11104.7|11100.7|11105.8|11101.8|11104.7|11100.7|1
1648154000000|2022-03-24 20:33:20|11102.9|11098.9|11102.7|11098.7|11102.9|11098.9|11102.2|11098.2|4
1648154010000|2022-03-24 20:33:30|11103.1|11099.1|11103.1|11099.1|11103.1|11099.1|11103.1|11099.1|0
1648154030000|2022-03-24 20:33:50|11103.2|11099.2|11109.1|11105.1|11109.1|11105.1|11103.2|11099.2|4
1648154040000|2022-03-24 20:34:00|11108.6|11104.6|11108.1|11104.1|11108.6|11104.6|11108.1|11104.1|0
1648154050000|2022-03-24 20:34:10|11108.6|11104.6|11110.1|11106.1|11110.6|11106.6|11108.6|11104.6|1
1648154060000|2022-03-24 20:34:20|11109.6|11105.6|11109.1|11105.1|11109.6|11105.6|11107.1|11103.1|7
1648154080000|2022-03-24 20:34:40|11109.6|11105.6|11110.6|11106.6|11111.1|11107.1|11109.6|11105.6|7
1648154090000|2022-03-24 20:34:50|11110.2|11106.2|11109.6|11105.6|11110.2|11106.2|11109.6|11105.6|0
1648154100000|2022-03-24 20:35:00|11110.1|11106.1|11110.6|11106.6|11110.6|11106.6|11109.5|11105.5|15
1648154110000|2022-03-24 20:35:10|11110.1|11106.1|11108.6|11104.6|11110.1|11106.1|11108.6|11104.6|2
1648154120000|2022-03-24 20:35:20|11109.4|11105.4|11109.6|11105.6|11110.1|11106.1|11108.6|11104.6|0
1648154140000|2022-03-24 20:35:40|11109.1|11105.1|11106.6|11102.6|11109.6|11105.6|11106.6|11102.6|4
1648154150000|2022-03-24 20:35:50|11107.1|11103.1|11110.1|11106.1|11110.1|11106.1|11107.1|11103.1|3
1648154160000|2022-03-24 20:36:00|11109.1|11105.1|11109.6|11105.6|11109.6|11105.6|11108.6|11104.6|2
1648154180000|2022-03-24 20:36:20|11109.1|11105.1|11108.1|11104.1|11109.1|11105.1|11108.1|11104.1|2
1648154190000|2022-03-24 20:36:30|11107.6|11103.6|11107.6|11103.6|11107.6|11103.6|11107.6|11103.6|0
1648154200000|2022-03-24 20:36:40|11108.6|11104.6|11108.1|11104.1|11108.6|11104.6|11108.1|11104.1|0
1648154220000|2022-03-24 20:37:00|||||||||1
1648154230000|2022-03-24 20:37:10|11107.6|11103.6|11107.6|11103.6|11107.6|11103.6|11107.6|11103.6|1
1648154240000|2022-03-24 20:37:20|11107.1|11103.1|11106.6|11102.6|11107.1|11103.1|11106.1|11102.1|4
1648154250000|2022-03-24 20:37:30|11106.1|11102.1|11108.6|11104.6|11108.6|11104.6|11106.1|11102.1|6
1648154260000|2022-03-24 20:37:40|11108.4|11104.4|11107.6|11103.6|11108.4|11104.4|11107.6|11103.6|1
1648154270000|2022-03-24 20:37:50|11108|11104|11107.6|11103.6|11108.1|11104.1|11107.6|11103.6|1
1648154280000|2022-03-24 20:38:00|11106.6|11102.6|11107.6|11103.6|11107.6|11103.6|11106.6|11102.6|3
1648154300000|2022-03-24 20:38:20|11107.5|11103.5|11108.5|11104.5|11109|11105|11107.5|11103.5|2
1648154310000|2022-03-24 20:38:30|11108|11104|11107.5|11103.5|11108|11104|11107.5|11103.5|0
1648154320000|2022-03-24 20:38:40|11108.4|11104.4|11108.5|11104.5|11108.5|11104.5|11108.4|11104.4|2
1648154330000|2022-03-24 20:38:50|||||||||3
1648154340000|2022-03-24 20:39:00|11108|11104|11108|11104|11108|11104|11108|11104|0
1648154350000|2022-03-24 20:39:10|11107.6|11103.6|11107.5|11103.5|11107.6|11103.6|11107|11103|0
1648154360000|2022-03-24 20:39:20|11108|11104|11107.5|11103.5|11108.5|11104.5|11107.5|11103.5|6
1648154370000|2022-03-24 20:39:30|11108|11104|11108|11104|11108.5|11104.5|11107.5|11103.5|8
1648154380000|2022-03-24 20:39:40|11108.5|11104.5|11109.5|11105.5|11109.6|11105.6|11106.5|11102.5|5
1648154390000|2022-03-24 20:39:50|11108.5|11104.5|11115.4|11111.4|11119.9|11115.9|11108.5|11104.5|46
1648154400000|2022-03-24 20:40:00|11114.9|11110.9|11114.9|11110.9|11115.4|11111.4|11114.4|11110.4|0
1648154420000|2022-03-24 20:40:20|11115.8|11111.8|11114.5|11110.5|11115.9|11111.9|11114.5|11110.5|2
1648154430000|2022-03-24 20:40:30|11114.4|11110.4|11114.4|11110.4|11114.4|11110.4|11114.4|11110.4|0
1648154440000|2022-03-24 20:40:40|11114.9|11110.9|11115|11111|11115|11111|11114.9|11110.9|4
1648154450000|2022-03-24 20:40:50|11115.5|11111.5|11116.5|11112.5|11116.5|11112.5|11115.5|11111.5|2
1648154460000|2022-03-24 20:41:00|11116|11112|11116|11112|11116.5|11112.5|11116|11112|2
1648154470000|2022-03-24 20:41:10|11115.5|11111.5|11115.5|11111.5|11115.5|11111.5|11115.5|11111.5|3
1648154480000|2022-03-24 20:41:20|11114.5|11110.5|11115|11111|11115|11111|11113|11109|8
1648154490000|2022-03-24 20:41:30|11114|11110|11115.9|11111.9|11116.3|11112.3|11114|11110|2
1648154500000|2022-03-24 20:41:40|11115.4|11111.4|11115.4|11111.4|11115.4|11111.4|11115.4|11111.4|0
1648154510000|2022-03-24 20:41:50|11115.8|11111.8|11116.4|11112.4|11116.4|11112.4|11115.8|11111.8|2
1648154520000|2022-03-24 20:42:00|11116.3|11112.3|11116.3|11112.3|11116.3|11112.3|11115.9|11111.9|2
1648154530000|2022-03-24 20:42:10|11116.4|11112.4|11116.4|11112.4|11116.4|11112.4|11116.4|11112.4|0
1648154540000|2022-03-24 20:42:20|11116.9|11112.9|11115.4|11111.4|11116.9|11112.9|11114.9|11110.9|1
1648154550000|2022-03-24 20:42:30|11115.8|11111.8|11115.9|11111.9|11115.9|11111.9|11115.4|11111.4|2
1648154560000|2022-03-24 20:42:40|11115.4|11111.4|11115.9|11111.9|11116.4|11112.4|11115.4|11111.4|2
1648154570000|2022-03-24 20:42:50|11115.5|11111.5|11115.4|11111.4|11115.5|11111.5|11115.4|11111.4|0
1648154590000|2022-03-24 20:43:10|11115.9|11111.9|11116.4|11112.4|11117.4|11113.4|11115.9|11111.9|3
1648154600000|2022-03-24 20:43:20|11115.9|11111.9|11114.4|11110.4|11115.9|11111.9|11114.4|11110.4|0
1648154610000|2022-03-24 20:43:30|11113.9|11109.9|11110.5|11106.5|11113.9|11109.9|11110.5|11106.5|11
1648154620000|2022-03-24 20:43:40|11110.4|11106.4|11110.4|11106.4|11110.4|11106.4|11110.4|11106.4|0
1648154640000|2022-03-24 20:44:00|11111.4|11107.4|11110.9|11106.9|11111.4|11107.4|11110.9|11106.9|3
1648154650000|2022-03-24 20:44:10|11110|11106|11108.4|11104.4|11110|11106|11108.4|11104.4|1
1648154660000|2022-03-24 20:44:20|11107.9|11103.9|11109.9|11105.9|11109.9|11105.9|11107.4|11103.4|14
1648154670000|2022-03-24 20:44:30|11110.3|11106.3|11110.4|11106.4|11112.4|11108.4|11110.3|11106.3|9
1648154680000|2022-03-24 20:44:40|11111.2|11107.2|11111.4|11107.4|11111.9|11107.9|11110.4|11106.4|2
1648154690000|2022-03-24 20:44:50|11112.2|11108.2|11112.4|11108.4|11112.9|11108.9|11112.2|11108.2|1
1648154700000|2022-03-24 20:45:00|11112.3|11108.3|11111.4|11107.4|11112.3|11108.3|11110.4|11106.4|9
1648154710000|2022-03-24 20:45:10|11113.2|11109.2|11113.4|11109.4|11113.4|11109.4|11113.2|11109.2|5
1648154720000|2022-03-24 20:45:20|11113.9|11109.9|11113.4|11109.4|11114.9|11110.9|11112.9|11108.9|10
1648154730000|2022-03-24 20:45:30|11114.7|11110.7|11112.8|11108.8|11114.7|11110.7|11112.3|11108.3|12
1648154740000|2022-03-24 20:45:40|11112.3|11108.3|11110.2|11106.2|11112.3|11108.3|11109.7|11105.7|8
1648154750000|2022-03-24 20:45:50|11111.2|11107.2|11111.2|11107.2|11111.2|11107.2|11110.7|11106.7|3
1648154760000|2022-03-24 20:46:00|11111.7|11107.7|11111.7|11107.7|11111.7|11107.7|11111.7|11107.7|0
1648154770000|2022-03-24 20:46:10|11111.3|11107.3|11111.3|11107.3|11111.3|11107.3|11111.3|11107.3|1
1648154780000|2022-03-24 20:46:20|11111.2|11107.2|11111.5|11107.5|11112.5|11108.5|11111.2|11107.2|34
1648154820000|2022-03-24 20:47:00|11112|11108|11112|11108|11112.4|11108.4|11112|11108|4
1648154830000|2022-03-24 20:47:10|11113.5|11109.5|11112.1|11108.1|11113.5|11109.5|11112|11108|11
1648154840000|2022-03-24 20:47:20|11113|11109|11113.9|11109.9|11113.9|11109.9|11112|11108|3
1648154850000|2022-03-24 20:47:30|11114.3|11110.3|11113|11109|11114.9|11110.9|11113|11109|3
1648154860000|2022-03-24 20:47:40|11113.8|11109.8|11114.9|11110.9|11114.9|11110.9|11113.8|11109.8|0
1648154870000|2022-03-24 20:47:50|11115.5|11111.5|11109.9|11105.9|11115.9|11111.9|11109.4|11105.4|17
1648154880000|2022-03-24 20:48:00|11108.5|11104.5|11109.9|11105.9|11111.5|11107.5|11108.5|11104.5|18
1648154890000|2022-03-24 20:48:10|11110.4|11106.4|11107.4|11103.4|11110.4|11106.4|11107.4|11103.4|50
1648154900000|2022-03-24 20:48:20|11107.9|11103.9|11109.1|11105.1|11111.4|11107.4|11107.2|11103.2|26
1648154910000|2022-03-24 20:48:30|11109.6|11105.6|11108.4|11104.4|11112.1|11108.1|11107.6|11103.6|15
1648154920000|2022-03-24 20:48:40|11108.5|11104.5|11111|11107|11113|11109|11108|11104|3
1648154930000|2022-03-24 20:48:50|11110.5|11106.5|11109|11105|11110.5|11106.5|11109|11105|1
1648154940000|2022-03-24 20:49:00|11109.4|11105.4|11110.4|11106.4|11111.4|11107.4|11108.1|11104.1|4
1648154950000|2022-03-24 20:49:10|11110.9|11106.9|11108.1|11104.1|11110.9|11106.9|11107.6|11103.6|3
1648154960000|2022-03-24 20:49:20|11107.2|11103.2|11107.6|11103.6|11108.1|11104.1|11107.1|11103.1|3
1648154970000|2022-03-24 20:49:30|11108.1|11104.1|11109.9|11105.9|11110|11106|11108.1|11104.1|1
1648154980000|2022-03-24 20:49:40|11110|11106|11110|11106|11110|11106|11110|11106|0
1648154990000|2022-03-24 20:49:50|11110.9|11106.9|11110.9|11106.9|11110.9|11106.9|11110.4|11106.4|0
1648155000000|2022-03-24 20:50:00|11110.4|11106.4|11113|11109|11113.9|11109.9|11109.1|11105.1|12
1648155010000|2022-03-24 20:50:10|11113.9|11109.9|11109|11105|11116.4|11112.4|11108.6|11104.6|18
1648155020000|2022-03-24 20:50:20|11109.9|11105.9|11109|11105|11111|11107|11108.6|11104.6|1
1648155030000|2022-03-24 20:50:30|11109.4|11105.4|11108.1|11104.1|11111|11107|11107.2|11103.2|2
1648155040000|2022-03-24 20:50:40|11107.6|11103.6|11106.1|11102.1|11108.1|11104.1|11106.1|11102.1|1
1648155050000|2022-03-24 20:50:50|11105.2|11101.2|11101.6|11097.6|11105.2|11101.2|11101.6|11097.6|11
1648155060000|2022-03-24 20:51:00|11102.1|11098.1|11102.6|11098.6|11103.1|11099.1|11102.1|11098.1|2
1648155080000|2022-03-24 20:51:20|11102.2|11098.2|11102.2|11098.2|11102.2|11098.2|11102.2|11098.2|1
1648155090000|2022-03-24 20:51:30|11101.7|11097.7|11102.7|11098.7|11103.2|11099.2|11101.7|11097.7|4
1648155100000|2022-03-24 20:51:40|11102.3|11098.3|11102.2|11098.2|11102.3|11098.3|11102.2|11098.2|0
1648155110000|2022-03-24 20:51:50|11102.1|11098.1|11102.2|11098.2|11102.7|11098.7|11100.2|11096.2|6
1648155120000|2022-03-24 20:52:00|11101.8|11097.8|11102.2|11098.2|11104|11100|11101.2|11097.2|10
1648155130000|2022-03-24 20:52:10|11100.7|11096.7|11101.2|11097.2|11102.2|11098.2|11100.7|11096.7|2
1648155140000|2022-03-24 20:52:20|11101.3|11097.3|11096.6|11092.6|11101.3|11097.3|11096.2|11092.2|10
1648155150000|2022-03-24 20:52:30|11096.7|11092.7|11091.2|11087.2|11097.2|11093.2|11090.7|11086.7|32
1648155160000|2022-03-24 20:52:40|11090.3|11086.3|11090.2|11086.2|11091.2|11087.2|11088.7|11084.7|35
1648155170000|2022-03-24 20:52:50|11089.7|11085.7|11093.2|11089.2|11094.7|11090.7|11088.7|11084.7|13
1648155180000|2022-03-24 20:53:00|11093.3|11089.3|11091.2|11087.2|11097.1|11093.1|11090.2|11086.2|14
1648155190000|2022-03-24 20:53:10|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|8
1648155200000|2022-03-24 20:53:20|11086.7|11082.7|11087.2|11083.2|11089.2|11085.2|11085.7|11081.7|16
1648155210000|2022-03-24 20:53:30|11088.9|11084.9|11088.7|11084.7|11089.2|11085.2|11088.7|11084.7|4
1648155220000|2022-03-24 20:53:40|||||||||1
1648155230000|2022-03-24 20:53:50|11089.1|11085.1|11091.7|11087.7|11092.2|11088.2|11088.2|11084.2|9
1648155240000|2022-03-24 20:54:00|11090.7|11086.7|11091.5|11087.5|11094.2|11090.2|11090.2|11086.2|57
1648155260000|2022-03-24 20:54:20|11092.4|11088.4|11092|11088|11093.5|11089.5|11092|11088|9
1648155270000|2022-03-24 20:54:30|11092.1|11088.1|11087|11083|11092.5|11088.5|11087|11083|2
1648155280000|2022-03-24 20:54:40|11086|11082|11084|11080|11086|11082|11084|11080|3
1648155290000|2022-03-24 20:54:50|11084.1|11080.1|11085|11081|11085.5|11081.5|11084.1|11080.1|4
1648155300000|2022-03-24 20:55:00|11084.6|11080.6|11083|11079|11085|11081|11080.5|11076.5|33
1648155310000|2022-03-24 20:55:10|11082.5|11078.5|11086.5|11082.5|11088.5|11084.5|11082.5|11078.5|16
1648155320000|2022-03-24 20:55:20|11086.1|11082.1|11088.7|11084.7|11092|11088|11082.5|11078.5|5
1648155330000|2022-03-24 20:55:30|11088.5|11084.5|11088|11084|11092|11088|11088|11084|11
1648155340000|2022-03-24 20:55:40|||||||||1
1648155350000|2022-03-24 20:55:50|11087.5|11083.5|11083|11079|11087.5|11083.5|11083|11079|3
1648155360000|2022-03-24 20:56:00|11082.5|11078.5|11084.5|11080.5|11085.5|11081.5|11082|11078|12
1648155370000|2022-03-24 20:56:10|11084|11080|11084|11080|11084|11080|11082.7|11078.7|3
1648155380000|2022-03-24 20:56:20|11083.2|11079.2|11083|11079|11083.2|11079.2|11082.6|11078.6|0
1648155400000|2022-03-24 20:56:40|11083.1|11079.1|11087.5|11083.5|11089|11085|11083.1|11079.1|13
1648155410000|2022-03-24 20:56:50|11087.1|11083.1|11087.6|11083.6|11090.1|11086.1|11087.1|11083.1|14
1648155420000|2022-03-24 20:57:00|11087.5|11083.5|11085.7|11081.7|11087.5|11083.5|11084.6|11080.6|12
1648155430000|2022-03-24 20:57:10|11085.2|11081.2|11086.1|11082.1|11086.5|11082.5|11084.7|11080.7|1
1648155440000|2022-03-24 20:57:20|11086.5|11082.5|11085.2|11081.2|11086.5|11082.5|11085.2|11081.2|2
1648155450000|2022-03-24 20:57:30|11085.1|11081.1|11086.1|11082.1|11086.1|11082.1|11085.1|11081.1|1
1648155470000|2022-03-24 20:57:50|11087.4|11083.4|11085.1|11081.1|11089.2|11085.2|11082.8|11078.8|34
1648155480000|2022-03-24 20:58:00|11084.2|11080.2|11083.1|11079.1|11084.6|11080.6|11083|11079|6
1648155490000|2022-03-24 20:58:10|11084|11080|11083.6|11079.6|11084|11080|11083.6|11079.6|3
1648155500000|2022-03-24 20:58:20|11084|11080|11084.6|11080.6|11086.1|11082.1|11083.6|11079.6|3
1648155510000|2022-03-24 20:58:30|11085.6|11081.6|11086.1|11082.1|11086.6|11082.6|11085.6|11081.6|14
1648155520000|2022-03-24 20:58:40|11084.8|11080.8|11082|11078|11085.5|11081.5|11081.5|11077.5|20
1648155530000|2022-03-24 20:58:50|11082.5|11078.5|11082.6|11078.6|11082.6|11078.6|11080.6|11076.6|41
1648155540000|2022-03-24 20:59:00|11082.5|11078.5|11086.5|11082.5|11089.6|11085.6|11082.5|11078.5|24
1648155550000|2022-03-24 20:59:10|11086.1|11082.1|11088|11084|11088|11084|11083.6|11079.6|35
1648155560000|2022-03-24 20:59:20|11087.6|11083.6|11086.6|11082.6|11089.1|11085.1|11085.6|11081.6|6
1648155570000|2022-03-24 20:59:30|11087.1|11083.1|11091.1|11087.1|11097.5|11093.5|11086.6|11082.6|54
1648155580000|2022-03-24 20:59:40|11090.6|11086.6|11097.3|11093.3|11097.7|11093.7|11090.6|11086.6|54
1648155590000|2022-03-24 20:59:50|11097.7|11093.7|11087.4|11083.4|11100.1|11096.1|11087.4|11081.9|52
1648159200000|2022-03-24 22:00:00|11126.1|11122.1|11126.4|11122.4|11126.9|11122.9|11125.7|11121.7|18
1648159210000|2022-03-24 22:00:10|11125.9|11121.9|11104.7|11100.7|11125.9|11121.9|11104.7|11100.7|38
1648159220000|2022-03-24 22:00:20|11103.9|11099.9|11100.5|11096.5|11106.5|11102.5|11100.5|11094.9|25
1648159230000|2022-03-24 22:00:30|11100.1|11096.1|11098.4|11094.4|11100.5|11096.5|11092.5|11088.5|59
1648159240000|2022-03-24 22:00:40|11097.5|11093.5|11097.9|11093.9|11099|11095|11095.6|11091.6|21
1648159250000|2022-03-24 22:00:50|11096.6|11092.6|11099|11091|11099|11095|11090.5|11082.7|31
1648159260000|2022-03-24 22:01:00|11096.5|11092.5|11091.6|11087.6|11097|11093|11085.7|11080.1|30
1648159270000|2022-03-24 22:01:10|11091.1|11087.1|11074.8|11070.8|11092|11087.1|11074.7|11067.1|33
1648159280000|2022-03-24 22:01:20|11077.2|11069.2|11071.1|11063.1|11077.2|11071.2|11069.6|11062.7|29
1648159290000|2022-03-24 22:01:30|11070|11066|11067.3|11059.3|11070|11066|11066.3|11059.3|12
1648159300000|2022-03-24 22:01:40|11066.3|11062.3|11066.7|11058.7|11066.8|11062.8|11061.3|11057.3|23
1648159310000|2022-03-24 22:01:50|11067.6|11059.6|11069.1|11061.1|11069.8|11063.2|11066|11059.6|7
1648159320000|2022-03-24 22:02:00|11069.2|11061.2|11066.7|11062.7|11069.2|11062.7|11066.7|11060.2|5
1648159330000|2022-03-24 22:02:10|11067.1|11063.1|11064.6|11060.6|11067.2|11063.2|11064.6|11060.6|17
1648159340000|2022-03-24 22:02:20|11064.1|11060.1|11056.6|11052.6|11064.1|11060.1|11056.6|11051.1|11
1648159350000|2022-03-24 22:02:30|11056.5|11052.5|11049.6|11045.6|11056.5|11052.5|11049|11043.3|25
1648159360000|2022-03-24 22:02:40|11050.1|11046.1|11054.5|11050.5|11056.1|11051.5|11050.1|11045.5|22
1648159370000|2022-03-24 22:02:50|11054.6|11050.6|11054.5|11050.5|11054.6|11050.6|11054.5|11050.5|8
1648159380000|2022-03-24 22:03:00|11054.1|11050.1|11056|11048|11056|11050.5|11054|11048|4
1648159390000|2022-03-24 22:03:10|11053.5|11049.5|11053.4|11049.4|11055.1|11049.5|11053.4|11047.1|1
1648159400000|2022-03-24 22:03:20|11055|11047|11055|11047|11055|11047|11055|11047|2
1648159410000|2022-03-24 22:03:30|11054.9|11046.9|11054.9|11046.9|11054.9|11046.9|11054.9|11046.9|1
1648159420000|2022-03-24 22:03:40|11055.4|11047.4|11058|11054|11059.9|11054.4|11055.4|11047.4|12
1648159430000|2022-03-24 22:03:50|11057.9|11053.9|11057.9|11053.9|11057.9|11053.9|11057.9|11053.9|2
1648159440000|2022-03-24 22:04:00|11058.1|11054.1|11056.4|11052.4|11058.9|11054.1|11056.1|11050.1|4
1648159450000|2022-03-24 22:04:10|11056.3|11052.3|11056.3|11052.3|11056.3|11052.3|11056.3|11052.3|1
1648159460000|2022-03-24 22:04:20|11056.8|11052.8|11056.8|11052.8|11056.8|11052.8|11056.8|11052.8|0
1648159470000|2022-03-24 22:04:30|11058.3|11054.3|11057.9|11053.9|11060.8|11055.8|11057.9|11052.7|2
1648159480000|2022-03-24 22:04:40|11058.9|11054.9|11066.8|11062.8|11066.8|11062.8|11058.9|11054.8|13
1648159490000|2022-03-24 22:04:50|11067.6|11063.6|11064.8|11056.8|11067.8|11063.8|11064.8|11056.8|8
1648159500000|2022-03-24 22:05:00|11065.2|11057.2|11061.3|11057.3|11066|11060.5|11061.3|11055.8|4
1648159510000|2022-03-24 22:05:10|11061.7|11057.7|11062.8|11058.8|11062.8|11058.8|11061.3|11057.3|0
1648159520000|2022-03-24 22:05:20|11066.1|11058.1|11065.8|11057.8|11066.3|11060.3|11064.2|11057.8|3
1648159530000|2022-03-24 22:05:30|11064.2|11060.2|11064.6|11060.6|11064.6|11060.6|11064.2|11060.2|24
1648159540000|2022-03-24 22:05:40|11064.1|11060.1|11065.6|11057.6|11065.6|11060.5|11064.1|11057.6|2
1648159560000|2022-03-24 22:06:00|11066.1|11058.1|11065.6|11057.6|11066.2|11058.2|11065.6|11057.6|7
1648159570000|2022-03-24 22:06:10|11066.3|11058.3|11066.8|11058.8|11066.8|11058.8|11066.3|11058.3|14
1648159580000|2022-03-24 22:06:20|11064.1|11060.1|11061.5|11057.5|11066.4|11061.3|11061.5|11057.5|5
1648159590000|2022-03-24 22:06:30|11061.3|11057.3|11065.8|11057.8|11065.8|11059.3|11061.3|11056.8|2
1648159600000|2022-03-24 22:06:40|11065.7|11057.7|11063.3|11059.3|11065.8|11059.3|11063.3|11057.7|0
1648159610000|2022-03-24 22:06:50|11064.8|11056.8|11063.8|11059.8|11064.8|11060.3|11062.8|11056.8|2
1648159620000|2022-03-24 22:07:00|11063.3|11059.3|11063.7|11059.7|11064.1|11060.1|11063.3|11059.3|3
1648159630000|2022-03-24 22:07:10|11063.8|11059.8|11065.6|11061.6|11065.6|11061.6|11063.8|11059.8|1
1648159640000|2022-03-24 22:07:20|11065.8|11061.8|11065.8|11061.8|11065.8|11061.8|11064.8|11060.8|2
1648159650000|2022-03-24 22:07:30|11066.3|11062.3|11065.8|11061.8|11067.3|11063.3|11065.3|11061.3|15
1648159660000|2022-03-24 22:07:40|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1
1648159670000|2022-03-24 22:07:50|||||||||1
1648159680000|2022-03-24 22:08:00|11065.2|11061.2|11063.3|11059.3|11067.3|11061.3|11063.3|11058.3|3
1648159690000|2022-03-24 22:08:10|11064.3|11060.3|11065.8|11057.8|11065.8|11060.8|11064.3|11057.8|3
1648159700000|2022-03-24 22:08:20|11066.6|11058.6|11066.6|11058.6|11067.1|11061.2|11063.2|11057.2|0
1648159710000|2022-03-24 22:08:30|11063.2|11059.2|11066.7|11058.7|11066.7|11059.2|11063.2|11057.2|1
1648159720000|2022-03-24 22:08:40|11066.2|11058.2|11065.7|11057.7|11066.6|11060.7|11064.6|11057.7|6
1648159730000|2022-03-24 22:08:50|11064.1|11060.1|11064.7|11060.7|11066.7|11060.7|11064.1|11058.7|2
1648159740000|2022-03-24 22:09:00|11064.8|11060.8|11065.2|11061.2|11067.7|11061.2|11064.8|11059.7|4
1648159750000|2022-03-24 22:09:10|11067.6|11059.6|11065.7|11061.7|11067.7|11061.7|11065.2|11059.6|1
1648159760000|2022-03-24 22:09:20|11066.1|11062.1|11066.7|11062.7|11066.7|11062.7|11065.7|11061.7|1
1648159770000|2022-03-24 22:09:30|||||||||3
1648159780000|2022-03-24 22:09:40|11066.2|11062.2|11065.7|11061.7|11066.2|11062.2|11065.7|11061.7|2
1648159790000|2022-03-24 22:09:50|11066.7|11062.7|11066.7|11062.7|11066.7|11062.7|11066.7|11062.7|0
1648159800000|2022-03-24 22:10:00|11066.6|11062.6|11065.7|11061.7|11066.6|11062.6|11065.2|11061.2|6
1648159810000|2022-03-24 22:10:10|11066.2|11062.2|11065.2|11061.2|11067.5|11062.7|11064.7|11058.7|7
1648159820000|2022-03-24 22:10:20|11068.1|11060.1|11066.8|11062.8|11068.1|11063.2|11066.2|11060.1|2
1648159830000|2022-03-24 22:10:30|11066.7|11062.7|11070.9|11062.9|11070.9|11065.7|11066.7|11062.7|7
1648159840000|2022-03-24 22:10:40|11069.3|11065.3|11069.3|11065.3|11069.3|11065.3|11069.3|11065.3|1
1648159860000|2022-03-24 22:11:00|11068.4|11064.4|11068.2|11064.2|11068.4|11064.4|11068.2|11064.2|2
1648159870000|2022-03-24 22:11:10|11069.8|11061.8|11068.2|11064.2|11069.8|11065.1|11068.2|11061.8|11
1648159890000|2022-03-24 22:11:30|11067.7|11063.7|11069.4|11065.4|11070.3|11066.3|11067.7|11063.7|1
1648159900000|2022-03-24 22:11:40|11069.2|11065.2|11069.3|11065.3|11069.8|11065.8|11069.2|11065.2|0
1648159910000|2022-03-24 22:11:50|11068.9|11064.9|11068.8|11064.8|11068.9|11064.9|11068.8|11064.8|13
1648159930000|2022-03-24 22:12:10|11067.7|11063.7|11069.8|11061.8|11069.9|11064.3|11067.3|11061.7|10
1648159940000|2022-03-24 22:12:20|11068.4|11064.4|11069.8|11061.8|11070.8|11064.8|11068.4|11061.8|2
1648159960000|2022-03-24 22:12:40|11068.2|11064.2|11068.3|11064.3|11068.3|11064.3|11068.2|11064.2|2
1648159970000|2022-03-24 22:12:50|||||||||1
1648160020000|2022-03-24 22:13:40|11068.8|11064.8|11069.3|11065.3|11069.8|11065.8|11068.8|11064.8|3
1648160030000|2022-03-24 22:13:50|11069.1|11065.1|11069.1|11065.1|11069.1|11065.1|11069.1|11065.1|2
1648160040000|2022-03-24 22:14:00|11069.3|11065.3|11069.3|11065.3|11070.8|11065.3|11068.3|11062.3|2
1648160050000|2022-03-24 22:14:10|11069.8|11065.8|11069.8|11065.8|11069.8|11065.8|11069.8|11065.8|1
1648160060000|2022-03-24 22:14:20|||||||||1
1648160090000|2022-03-24 22:14:50|||||||||1
1648160100000|2022-03-24 22:15:00|11070.2|11066.2|11071.8|11063.8|11071.8|11066.7|11070.2|11063.8|9
1648160140000|2022-03-24 22:15:40|11073.7|11065.7|11073.8|11069.8|11073.8|11069.8|11072.2|11065.7|27
1648160150000|2022-03-24 22:15:50|11073.6|11069.6|11072.3|11068.3|11074.7|11069.6|11071.4|11066.3|3
1648160160000|2022-03-24 22:16:00|11073.3|11065.3|11073.8|11065.8|11073.8|11067.3|11071.3|11065.3|0
1648160170000|2022-03-24 22:16:10|11071.8|11067.8|11071.7|11067.7|11073.8|11069.8|11071.3|11067.3|1
1648160180000|2022-03-24 22:16:20|11071.3|11067.3|11073.6|11065.6|11074.1|11067.3|11071.2|11064|6
1648160190000|2022-03-24 22:16:30|11072.1|11068.1|11072.8|11064.8|11074.1|11068.1|11072.1|11064.8|2
1648160200000|2022-03-24 22:16:40|11073.3|11065.3|11073.7|11065.7|11073.7|11065.7|11073.3|11065.3|3
1648160220000|2022-03-24 22:17:00|11073.8|11065.8|11072.8|11068.8|11073.8|11068.8|11072.2|11064.8|1
1648160240000|2022-03-24 22:17:20|11075.6|11067.6|11079.2|11075.2|11079.2|11075.2|11075.6|11067.6|8
1648160250000|2022-03-24 22:17:30|11079.6|11075.6|11080.1|11076.1|11081.3|11076.1|11078.8|11071.2|18
1648160260000|2022-03-24 22:17:40|11080.3|11076.3|11079.9|11075.9|11082.8|11076.3|11079.9|11073.3|2
1648160270000|2022-03-24 22:17:50|11080.3|11076.3|11082.2|11078.2|11082.2|11078.2|11080.3|11076.3|1
1648160280000|2022-03-24 22:18:00|11085.5|11077.5|11087|11083|11088.5|11083|11085.5|11077.5|3
1648160290000|2022-03-24 22:18:10|11088.2|11080.2|11086.5|11082.5|11088.7|11084.7|11086.1|11080.2|3
1648160300000|2022-03-24 22:18:20|11087.4|11083.4|11099.2|11095.2|11105.1|11101.1|11087.4|11083.4|64
1648160310000|2022-03-24 22:18:30|11099.4|11095.4|11106.2|11102.2|11107.2|11103.2|11099.2|11095.2|5
1648160320000|2022-03-24 22:18:40|11109.7|11101.7|11109.1|11105.1|11112.8|11106.8|11109.1|11101.7|7
1648160330000|2022-03-24 22:18:50|11105.2|11101.2|11104.1|11100.1|11105.2|11101.2|11101.1|11096.4|8
1648160340000|2022-03-24 22:19:00|11106.6|11102.6|11108.5|11104.5|11109|11104.5|11104.6|11100.6|5
1648160350000|2022-03-24 22:19:10|11110.1|11106.1|11120.1|11112.1|11129.2|11121.2|11110.1|11106.1|65
1648160360000|2022-03-24 22:19:20|11120.6|11112.6|11119.6|11111.6|11123.2|11115.2|11119.6|11111.6|3
1648160370000|2022-03-24 22:19:30|11120.9|11112.9|11118.1|11110.1|11121.5|11116.8|11117|11109.5|10
1648160380000|2022-03-24 22:19:40|11118.5|11110.5|11118.1|11110.1|11118.7|11113.8|11113.6|11109.6|4
1648160390000|2022-03-24 22:19:50|11118.5|11110.5|11119|11111|11119|11111.5|11115.1|11110.5|1
1648160400000|2022-03-24 22:20:00|11118.5|11110.5|11126.7|11118.7|11129.7|11125.1|11118.1|11110.5|62
1648160410000|2022-03-24 22:20:10|11126.2|11118.2|11126.7|11118.7|11126.7|11118.7|11125.6|11117.6|0
1648160420000|2022-03-24 22:20:20|11126.2|11118.2|11124.1|11120.1|11126.2|11120.1|11121.7|11115.7|9
1648160430000|2022-03-24 22:20:30|11124.2|11120.2|11127.1|11119.1|11127.1|11122|11124.2|11119.1|2
1648160440000|2022-03-24 22:20:40|11121.2|11117.2|11127.6|11119.6|11127.6|11119.6|11121.2|11117.2|3
1648160450000|2022-03-24 22:20:50|11127.2|11119.2|11121.1|11117.1|11130.1|11122.1|11121.1|11117.1|9
1648160460000|2022-03-24 22:21:00|11121.5|11117.5|11122.2|11118.2|11122.6|11118.6|11121|11117|4
1648160470000|2022-03-24 22:21:10|11122|11118|11122.5|11118.5|11123.6|11119.6|11121.6|11117.6|4
1648160480000|2022-03-24 22:21:20|11121.6|11117.6|11123.1|11119.1|11123.6|11119.6|11121.1|11117.1|6
1648160490000|2022-03-24 22:21:30|11131.5|11127.5|11130.6|11126.6|11132.5|11128.5|11127.6|11122.9|15
1648160500000|2022-03-24 22:21:40|11131.1|11123.1|11127.5|11123.5|11131.1|11124|11127|11120.7|2
1648160510000|2022-03-24 22:21:50|11127.6|11123.6|11130.6|11126.6|11131|11127|11127.6|11123.6|4
1648160520000|2022-03-24 22:22:00|11131|11127|11133.6|11125.6|11133.6|11128|11131|11125.6|2
1648160530000|2022-03-24 22:22:10|11132|11128|11127.8|11123.8|11138.4|11134.4|11127.8|11123.8|14
1648160540000|2022-03-24 22:22:20|11127.7|11123.7|11136.9|11128.9|11136.9|11131.7|11127.7|11123.7|1
1648160550000|2022-03-24 22:22:30|11135.2|11131.2|11132.2|11128.2|11135.2|11131.2|11132.2|11125.6|6
1648160560000|2022-03-24 22:22:40|11133.4|11125.4|11133.3|11129.3|11134.1|11130.1|11129.4|11124.7|2
1648160570000|2022-03-24 22:22:50|11133.1|11129.1|11131.8|11127.8|11134.1|11130.1|11131.2|11127.2|5
1648160580000|2022-03-24 22:23:00|11132.6|11128.6|11129.1|11125.1|11132.6|11128.6|11128.1|11122.3|26
1648160590000|2022-03-24 22:23:10|11129|11125|11128.6|11124.6|11130.5|11125.1|11128.6|11122.1|4
1648160600000|2022-03-24 22:23:20|11128|11124|11127.1|11123.1|11128|11124|11127.1|11123.1|1
1648160610000|2022-03-24 22:23:30|11126.6|11122.6|11127.1|11123.1|11127.1|11123.1|11126.2|11122.2|5
1648160620000|2022-03-24 22:23:40|11126.6|11122.6|11128.1|11124.1|11129.1|11125.1|11125.3|11121.3|5
1648160630000|2022-03-24 22:23:50|11128.2|11124.2|11131.6|11123.6|11131.6|11124.7|11128.2|11123.6|2
1648160640000|2022-03-24 22:24:00|11129.1|11125.1|11128.6|11124.6|11129.6|11125.6|11128.6|11124.6|1
1648160660000|2022-03-24 22:24:20|11128.1|11124.1|11128.6|11124.6|11128.6|11124.6|11128.1|11124.1|1
1648160670000|2022-03-24 22:24:30|11129|11125|11135.1|11127.1|11135.1|11127.1|11129|11123.6|4
1648160680000|2022-03-24 22:24:40|11136.1|11128.1|11133.6|11129.6|11136.6|11130.1|11133.6|11128.1|1
1648160700000|2022-03-24 22:25:00|11134.2|11130.2|11137.1|11129.1|11138.5|11134.5|11134.2|11129.1|9
1648160710000|2022-03-24 22:25:10|11137.9|11129.9|11137.6|11133.6|11139.1|11133.6|11137.1|11129.9|3
1648160720000|2022-03-24 22:25:20|11134.1|11130.1|11134.1|11130.1|11137|11130.1|11134|11129|8
1648160730000|2022-03-24 22:25:30|11134.6|11130.6|11134.6|11130.6|11134.6|11130.6|11134.1|11130.1|0
1648160740000|2022-03-24 22:25:40|11134.1|11130.1|11135.6|11127.6|11137.5|11131.1|11133.6|11127.6|3
1648160750000|2022-03-24 22:25:50|11134.4|11130.4|11135.6|11127.6|11135.6|11130.6|11131.9|11126|2
1648160760000|2022-03-24 22:26:00|11133.1|11129.1|11139.6|11131.6|11139.6|11133.1|11133.1|11127.5|5
1648160770000|2022-03-24 22:26:10|11138|11134|11136.4|11132.4|11138.1|11134.1|11136.4|11129.5|1
1648160780000|2022-03-24 22:26:20|11136.7|11132.7|11143.6|11139.6|11147.1|11141.1|11136.7|11132.7|12
1648160790000|2022-03-24 22:26:30|11143|11139|11142.4|11134.4|11143|11139|11140.9|11134.3|6
1648160800000|2022-03-24 22:26:40|11140.9|11136.9|11139|11135|11141.3|11136.9|11138.9|11132.5|2
1648160810000|2022-03-24 22:26:50|11139.1|11135.1|11141.6|11137.6|11142|11138|11139.1|11133.5|0
1648160820000|2022-03-24 22:27:00|11142|11138|11145.6|11141.6|11145.6|11141.6|11142|11138|6
1648160830000|2022-03-24 22:27:10|11145.5|11141.5|11145|11141|11146.3|11142.3|11143.7|11139.7|6
1648160840000|2022-03-24 22:27:20|11146|11142|11144.5|11140.5|11146|11142|11143.5|11139.5|8
1648160850000|2022-03-24 22:27:30|11144.1|11140.1|11144|11140|11144.5|11140.5|11144|11140|3
1648160860000|2022-03-24 22:27:40|11143.6|11139.6|11143.5|11139.5|11143.6|11139.6|11143.5|11139.5|10
1648160880000|2022-03-24 22:28:00|11143.4|11139.4|11143|11139|11144.5|11139.4|11141.5|11136.5|7
1648160890000|2022-03-24 22:28:10|11143.5|11139.5|11144.5|11140.5|11144.5|11140.5|11143|11139|2
1648160900000|2022-03-24 22:28:20|11143.6|11139.6|11144.5|11140.5|11144.5|11140.5|11143.6|11139.6|1
1648160910000|2022-03-24 22:28:30|11145.4|11141.4|11145.5|11141.5|11147|11143|11145.4|11138.5|7
1648160920000|2022-03-24 22:28:40|11146|11142|11145.5|11141.5|11146|11142|11145.5|11141.5|1
1648160930000|2022-03-24 22:28:50|11146|11142|11145.5|11141.5|11146|11142|11145.5|11141.5|2
1648160940000|2022-03-24 22:29:00|11146.1|11142.1|11145.5|11141.5|11146.5|11142.5|11143.6|11139.6|4
1648160950000|2022-03-24 22:29:10|11145.1|11141.1|11145.1|11141.1|11145.5|11141.5|11145.1|11141.1|2
1648160960000|2022-03-24 22:29:20|11144.6|11140.6|11145.1|11141.1|11146.7|11141.1|11142.9|11138.7|10
1648160970000|2022-03-24 22:29:30|11145|11141|11144.1|11140.1|11145|11141|11144.1|11140.1|0
1648160980000|2022-03-24 22:29:40|11143.2|11139.2|11141.2|11137.2|11143.2|11139.2|11141.2|11137.2|5
1648160990000|2022-03-24 22:29:50|11140.7|11136.7|11141.2|11137.2|11141.2|11137.2|11140.7|11136.7|2
1648161000000|2022-03-24 22:30:00|11140.7|11136.7|11137.1|11133.1|11140.7|11136.7|11137.1|11133.1|6
1648161010000|2022-03-24 22:30:10|11137|11133|11138.5|11134.5|11138.5|11134.5|11136.5|11132.5|2
1648161020000|2022-03-24 22:30:20|11137.6|11133.6|11137.6|11133.6|11138.1|11134.1|11137.6|11133.6|3
1648161030000|2022-03-24 22:30:30|11137|11133|11138|11134|11138|11134|11137|11133|0
1648161040000|2022-03-24 22:30:40|11137.5|11133.5|11137.5|11133.5|11137.5|11133.5|11137.5|11133.5|2
1648161050000|2022-03-24 22:30:50|11138|11134|11137|11133|11138|11134|11136.2|11132.2|3
1648161060000|2022-03-24 22:31:00|11136|11132|11136|11132|11136|11132|11136|11132|1
1648161070000|2022-03-24 22:31:10|11136.5|11132.5|11136.5|11132.5|11136.5|11132.5|11136.5|11132.5|0
1648161090000|2022-03-24 22:31:30|11137|11133|11137|11133|11137|11133|11137|11133|0
1648161110000|2022-03-24 22:31:50|11136.6|11132.6|11137|11133|11137.5|11133.5|11136.5|11132.5|4
1648161120000|2022-03-24 22:32:00|||||||||2
1648161150000|2022-03-24 22:32:30|11137.1|11133.1|11134.5|11130.5|11137.1|11133.1|11134.5|11130.5|4
1648161160000|2022-03-24 22:32:40|11135|11131|11134.9|11130.9|11135|11131|11133.6|11129.6|1
1648161170000|2022-03-24 22:32:50|11135|11131|11134.5|11130.5|11135|11131|11134.5|11130.5|1
1648161180000|2022-03-24 22:33:00|11134.9|11130.9|11135|11131|11135|11131|11134.9|11130.9|0
1648161190000|2022-03-24 22:33:10|11134.9|11130.9|11135|11131|11135|11131|11134.5|11130.5|2
1648161200000|2022-03-24 22:33:20|11134.5|11130.5|11135|11131|11135|11131|11134.5|11130.5|2
1648161220000|2022-03-24 22:33:40|11134.5|11130.5|11134.5|11130.5|11134.5|11130.5|11134.5|11130.5|1
1648161250000|2022-03-24 22:34:10|11135.4|11131.4|11134.5|11130.5|11135.4|11131.4|11134.5|11130.5|2
1648161260000|2022-03-24 22:34:20|11133.5|11129.5|11133.5|11129.5|11133.5|11129.5|11133|11129|5
1648161270000|2022-03-24 22:34:30|11133.1|11129.1|11132|11128|11133.1|11129.1|11132|11128|0
1648161280000|2022-03-24 22:34:40|11132.4|11128.4|11132|11128|11132.9|11128.9|11132|11128|2
1648161290000|2022-03-24 22:34:50|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|0
1648161310000|2022-03-24 22:35:10|11132.9|11128.9|11132.6|11128.6|11132.9|11128.9|11132.1|11128.1|9
1648161320000|2022-03-24 22:35:20|11133.1|11129.1|11133.1|11129.1|11133.1|11129.1|11133.1|11129.1|2
1648161340000|2022-03-24 22:35:40|11133.6|11129.6|11136.6|11128.6|11136.6|11130.1|11133.6|11128.6|3
1648161350000|2022-03-24 22:35:50|11138.3|11130.3|11138.6|11130.6|11139.1|11131.1|11138.3|11130.3|3
1648161360000|2022-03-24 22:36:00|11139.2|11131.2|11138.6|11134.6|11140.6|11135.6|11138.1|11131.2|3
1648161370000|2022-03-24 22:36:10|11139.1|11135.1|11141.1|11137.1|11141.1|11137.1|11139.1|11135.1|4
1648161380000|2022-03-24 22:36:20|11142.9|11138.9|11142.1|11138.1|11143|11139|11142.1|11138.1|2
1648161390000|2022-03-24 22:36:30|11142.5|11138.5|11143|11139|11143|11139|11142.5|11138.5|1
1648161400000|2022-03-24 22:36:40|11144.5|11140.5|11144.5|11140.5|11144.5|11140.5|11144.5|11140.5|2
1648161410000|2022-03-24 22:36:50|11145|11141|11143.5|11139.5|11145|11141|11143.5|11139.5|2
1648161420000|2022-03-24 22:37:00|11142.5|11138.5|11140|11136|11142.5|11138.5|11140|11136|4
1648161430000|2022-03-24 22:37:10|11140.3|11136.3|11139.5|11135.5|11140.3|11136.3|11138|11134|3
1648161450000|2022-03-24 22:37:30|11139.6|11135.6|11137.5|11133.5|11142.5|11136|11137.5|11133.5|3
1648161460000|2022-03-24 22:37:40|11137|11133|11136|11132|11137.4|11133.4|11136|11132|2
1648161470000|2022-03-24 22:37:50|11135.5|11131.5|11135.5|11131.5|11136|11132|11135.5|11131.5|1
1648161490000|2022-03-24 22:38:10|11136|11132|11137|11133|11139.5|11134|11136|11131.5|2
1648161500000|2022-03-24 22:38:20|11136.5|11132.5|11136.5|11132.5|11137.5|11133.5|11136.5|11132.5|1
1648161510000|2022-03-24 22:38:30|11135.5|11131.5|11136|11132|11136|11132|11134.5|11130.5|3
1648161520000|2022-03-24 22:38:40|11138.5|11130.5|11139.5|11135.5|11139.5|11135.5|11136.5|11130.5|3
1648161530000|2022-03-24 22:38:50|11140|11136|11140|11136|11140|11136|11140|11136|0
1648161540000|2022-03-24 22:39:00|11138.5|11134.5|11137.5|11133.5|11138.5|11134.5|11137|11133|3
1648161560000|2022-03-24 22:39:20|11137|11133|11134.5|11130.5|11137|11133|11134.5|11130.5|1
1648161570000|2022-03-24 22:39:30|11134.4|11130.4|11135.5|11131.5|11135.5|11131.5|11134|11130|6
1648161590000|2022-03-24 22:39:50|||||||||1
1648161610000|2022-03-24 22:40:10|11136|11132|11136|11132|11136|11132|11136|11132|1
1648161620000|2022-03-24 22:40:20|11136.8|11132.8|11137.5|11133.5|11137.5|11133.5|11136.8|11132.8|0
1648161630000|2022-03-24 22:40:30|11136.6|11132.6|11139|11135|11139.5|11135.5|11136.5|11132.5|6
1648161640000|2022-03-24 22:40:40|11139.2|11135.2|11136.5|11132.5|11139.5|11135.5|11136.5|11132.5|4
1648161650000|2022-03-24 22:40:50|11135.3|11131.3|11134.5|11130.5|11135.9|11131.9|11133.6|11129.6|3
1648161660000|2022-03-24 22:41:00|11135.7|11131.7|11136|11132|11138.4|11132|11135.7|11130.4|1
1648161670000|2022-03-24 22:41:10|11138.4|11130.4|11138.5|11130.5|11138.5|11130.5|11138.4|11130.4|1
1648161680000|2022-03-24 22:41:20|11138.4|11130.4|11135.9|11131.9|11138.4|11131.9|11135.9|11130.4|1
1648161690000|2022-03-24 22:41:30|11134.7|11130.7|11133.9|11129.9|11138.4|11131.4|11133.9|11128.4|7
1648161700000|2022-03-24 22:41:40|11132.9|11128.9|11132.9|11128.9|11132.9|11128.9|11131.6|11127.6|2
1648161710000|2022-03-24 22:41:50|11132.4|11128.4|11132.4|11128.4|11132.4|11128.4|11132.4|11128.4|1
1648161720000|2022-03-24 22:42:00|11132.5|11128.5|11133|11129|11133|11129|11132.5|11128.5|1
1648161730000|2022-03-24 22:42:10|11132.9|11128.9|11132.5|11128.5|11132.9|11128.9|11132.5|11128.5|2
1648161750000|2022-03-24 22:42:30|11131.6|11127.6|11136.5|11128.5|11136.5|11130|11131.6|11127.6|6
1648161760000|2022-03-24 22:42:40|11134.9|11130.9|11135.5|11131.5|11136.5|11131.9|11132.8|11128.5|2
1648161780000|2022-03-24 22:43:00|11136.1|11132.1|11136.1|11132.1|11136.1|11132.1|11136.1|11132.1|1
1648161790000|2022-03-24 22:43:10|11135.6|11131.6|11135.5|11131.5|11135.6|11131.6|11135.5|11131.5|0
1648161800000|2022-03-24 22:43:20|11135|11131|11135|11131|11135|11131|11135|11131|0
1648161810000|2022-03-24 22:43:30|11134.4|11130.4|11133.4|11129.4|11135|11131|11133.4|11129.4|4
1648161840000|2022-03-24 22:44:00|11132.9|11128.9|11132.9|11128.9|11132.9|11128.9|11132.9|11128.9|0
1648161850000|2022-03-24 22:44:10|11130|11126|11130.9|11126.9|11133.4|11126.9|11130|11125.4|5
1648161860000|2022-03-24 22:44:20|11132.4|11128.4|11132.1|11128.1|11132.4|11128.4|11132.1|11128.1|0
1648161870000|2022-03-24 22:44:30|11132|11128|11136.5|11128.5|11136.5|11130|11132|11128|5
1648161880000|2022-03-24 22:44:40|11134.9|11130.9|11135.5|11131.5|11135.5|11131.5|11134.9|11130.9|0
1648161900000|2022-03-24 22:45:00|11135.4|11131.4|11132.5|11128.5|11135.5|11131.5|11132.5|11128.5|2
1648161910000|2022-03-24 22:45:10|11132.9|11128.9|11134.4|11130.4|11134.4|11130.4|11132.9|11128.9|0
1648161920000|2022-03-24 22:45:20|11133.5|11129.5|11133.9|11129.9|11133.9|11129.9|11133.5|11129.5|1
1648161930000|2022-03-24 22:45:30|11134.4|11130.4|11133.5|11129.5|11134.4|11130.4|11133.5|11129.5|0
1648161940000|2022-03-24 22:45:40|||||||||1
1648161950000|2022-03-24 22:45:50|11133.2|11129.2|11130.4|11126.4|11133.2|11129.2|11129.8|11125.8|9
1648161960000|2022-03-24 22:46:00|11130|11126|11128.9|11124.9|11130|11126|11128.9|11124.9|2
1648161970000|2022-03-24 22:46:10|11128.8|11124.8|11128.4|11124.4|11130.4|11126.4|11127.4|11123.4|5
1648161980000|2022-03-24 22:46:20|11128|11124|11128.4|11124.4|11128.4|11124.4|11127.4|11123.4|1
1648161990000|2022-03-24 22:46:30|11128|11124|11126.9|11122.9|11128|11124|11126.9|11122.9|1
1648162000000|2022-03-24 22:46:40|11128.4|11124.4|11128.5|11124.5|11129|11125|11128.4|11124.4|2
1648162010000|2022-03-24 22:46:50|11128|11124|11127|11123|11128.5|11124.5|11127|11123|2
1648162020000|2022-03-24 22:47:00|11126.6|11122.6|11124.5|11120.5|11126.6|11122.6|11124.5|11120.5|7
1648162030000|2022-03-24 22:47:10|11125|11121|11125.9|11121.9|11127|11123|11124.5|11120.5|15
1648162040000|2022-03-24 22:47:20|||||||||2
1648162050000|2022-03-24 22:47:30|11126.8|11122.8|11127.5|11123.5|11127.9|11123.9|11126.8|11122.8|3
1648162060000|2022-03-24 22:47:40|11127.4|11123.4|11128.4|11124.4|11128.9|11124.9|11127.4|11123.4|1
1648162080000|2022-03-24 22:48:00|11128.5|11124.5|11128.5|11124.5|11128.5|11124.5|11128.5|11124.5|1
1648162090000|2022-03-24 22:48:10|11128.4|11124.4|11128.4|11124.4|11128.4|11124.4|11128.4|11124.4|0
1648162100000|2022-03-24 22:48:20|11127.4|11123.4|11125.9|11121.9|11127.4|11123.4|11125.9|11121.9|4
1648162110000|2022-03-24 22:48:30|11126|11122|11126.4|11122.4|11126.8|11122.8|11124.4|11120.4|7
1648162120000|2022-03-24 22:48:40|11126.9|11122.9|11137.3|11133.3|11137.3|11133.3|11126|11121.4|20
1648162130000|2022-03-24 22:48:50|11137.8|11133.8|11134.9|11130.9|11137.8|11133.8|11134.9|11130.9|2
1648162140000|2022-03-24 22:49:00|11134.5|11130.5|11135.9|11131.9|11135.9|11131.9|11134|11130|1
1648162150000|2022-03-24 22:49:10|11135.4|11131.4|11135.4|11131.4|11135.4|11131.4|11135.4|11131.4|0
1648162160000|2022-03-24 22:49:20|11135|11131|11132.2|11128.2|11135|11131|11132.2|11128.2|3
1648162170000|2022-03-24 22:49:30|11131.9|11127.9|11131.5|11127.5|11131.9|11127.9|11131.5|11127.5|1
1648162190000|2022-03-24 22:49:50|11131|11127|11127.4|11123.4|11131|11127|11127.4|11123.4|7
1648162200000|2022-03-24 22:50:00|11128.4|11120.4|11131.3|11127.3|11131.3|11127.3|11127.9|11120.4|12
1648162210000|2022-03-24 22:50:10|11131.5|11127.5|11129.9|11125.9|11131.9|11127.9|11129.9|11125.9|2
1648162220000|2022-03-24 22:50:20|11130.8|11126.8|11130.9|11126.9|11130.9|11126.9|11130.8|11126.8|1
1648162230000|2022-03-24 22:50:30|11131.9|11127.9|11131.9|11127.9|11131.9|11127.9|11131.9|11127.9|0
1648162240000|2022-03-24 22:50:40|11131.7|11127.7|11131.3|11127.3|11131.7|11127.7|11130.9|11126.9|2
1648162250000|2022-03-24 22:50:50|11130.8|11126.8|11129.9|11125.9|11130.8|11126.8|11129.9|11125.9|0
1648162260000|2022-03-24 22:51:00|11131.4|11123.4|11131.4|11123.4|11131.4|11123.4|11131.4|11123.4|1
1648162270000|2022-03-24 22:51:10|11128.8|11124.8|11127.9|11123.9|11128.8|11124.8|11127.9|11123.9|0
1648162280000|2022-03-24 22:51:20|11128.9|11124.9|11128.9|11124.9|11128.9|11124.9|11128.9|11124.9|0
1648162290000|2022-03-24 22:51:30|11129.3|11125.3|11129.4|11125.4|11129.4|11125.4|11129.3|11125.3|0
1648162310000|2022-03-24 22:51:50|11129.3|11125.3|11128.4|11124.4|11129.3|11125.3|11128.4|11124.4|1
1648162320000|2022-03-24 22:52:00|11127.5|11123.5|11126.9|11122.9|11127.5|11123.5|11126.9|11122.9|1
1648162340000|2022-03-24 22:52:20|11127.3|11123.3|11127.9|11123.9|11128.4|11124.4|11127.3|11123.3|0
1648162350000|2022-03-24 22:52:30|11128.3|11124.3|11128.3|11124.3|11128.3|11124.3|11128.3|11124.3|0
1648162360000|2022-03-24 22:52:40|11128.4|11124.4|11130.4|11126.4|11130.4|11126.4|11128.4|11124.4|1
1648162380000|2022-03-24 22:53:00|||||||||1
1648162390000|2022-03-24 22:53:10|11129.9|11125.9|11129.9|11125.9|11129.9|11125.9|11129.9|11125.9|1
1648162400000|2022-03-24 22:53:20|11130.4|11126.4|11130.4|11126.4|11130.4|11126.4|11130.4|11126.4|0
1648162410000|2022-03-24 22:53:30|11129.9|11125.9|11131.4|11123.4|11131.4|11126.4|11129.9|11123.4|1
1648162420000|2022-03-24 22:53:40|11129.9|11125.9|11131.4|11123.4|11131.4|11125.9|11129.9|11123.4|1
1648162460000|2022-03-24 22:54:20|11131.5|11123.5|11129.9|11125.9|11131.5|11125.9|11129.9|11123.4|1
1648162470000|2022-03-24 22:54:30|11130.4|11126.4|11128.4|11124.4|11130.4|11126.4|11128.4|11124.4|2
1648162490000|2022-03-24 22:54:50|||||||||1
1648162500000|2022-03-24 22:55:00|11128|11124|11125.4|11121.4|11128|11124|11125.4|11121.4|6
1648162510000|2022-03-24 22:55:10|11125.8|11121.8|11125.9|11121.9|11125.9|11121.9|11125.8|11121.8|6
1648162520000|2022-03-24 22:55:20|11126|11122|11126.8|11122.8|11128.9|11124.9|11125.4|11121.4|5
1648162530000|2022-03-24 22:55:30|11126.3|11122.3|11126.8|11122.8|11126.8|11122.8|11126.3|11122.3|2
1648162540000|2022-03-24 22:55:40|11127.8|11123.8|11128.3|11124.3|11128.3|11124.3|11127.8|11123.8|5
1648162550000|2022-03-24 22:55:50|11127.9|11123.9|11127.3|11123.3|11127.9|11123.9|11127.3|11123.3|0
1648162560000|2022-03-24 22:56:00|11128.2|11124.2|11126.8|11122.8|11128.8|11124.8|11126.8|11122.8|1
1648162590000|2022-03-24 22:56:30|11127.3|11123.3|11127.3|11123.3|11127.3|11123.3|11127.3|11123.3|1
1648162600000|2022-03-24 22:56:40|||||||||3
1648162610000|2022-03-24 22:56:50|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|4
1648162620000|2022-03-24 22:57:00|11128.3|11124.3|11128.4|11124.4|11128.8|11124.8|11126.8|11122.8|5
1648162630000|2022-03-24 22:57:10|11128.3|11124.3|11126.5|11122.5|11128.3|11124.3|11126.5|11122.5|2
1648162640000|2022-03-24 22:57:20|11126.3|11122.3|11125.3|11121.3|11127.2|11123.2|11125.3|11121.3|2
1648162650000|2022-03-24 22:57:30|11124.5|11120.5|11124.3|11120.3|11125.3|11121.3|11124.3|11120.3|1
1648162660000|2022-03-24 22:57:40|11124.4|11120.4|11125.4|11121.4|11125.8|11121.8|11124.4|11120.4|4
1648162670000|2022-03-24 22:57:50|11125.8|11121.8|11125.8|11121.8|11125.8|11121.8|11125.8|11121.8|0
1648162680000|2022-03-24 22:58:00|11125.4|11121.4|11118.3|11114.3|11125.4|11121.4|11118.3|11114.3|18
1648162690000|2022-03-24 22:58:10|11117.3|11113.3|11118.8|11114.8|11119.8|11115.8|11117.3|11113.3|7
1648162700000|2022-03-24 22:58:20|11118.3|11114.3|11118.3|11114.3|11118.3|11114.3|11118.3|11114.3|0
1648162710000|2022-03-24 22:58:30|11124.7|11120.7|11126.5|11122.5|11126.8|11122.8|11124.3|11120.3|18
1648162720000|2022-03-24 22:58:40|11126.3|11122.3|11124.5|11120.5|11126.5|11122.3|11124.5|11118.5|1
1648162740000|2022-03-24 22:59:00|11125.4|11121.4|11121.5|11117.5|11126.3|11122.3|11121.5|11117.5|5
1648162790000|2022-03-24 22:59:50|11121|11117|11119|11115|11121|11117|11119|11115|3
1648162800000|2022-03-24 23:00:00|11120|11116|11122.5|11118.5|11122.5|11118.5|11119.5|11115.5|6
1648162820000|2022-03-24 23:00:20|11123|11119|11125|11121|11125|11121|11123|11119|2
1648162830000|2022-03-24 23:00:30|||||||||1
1648162840000|2022-03-24 23:00:40|11124.5|11120.5|11127.3|11123.3|11127.3|11123.3|11123.4|11119.4|3
1648162850000|2022-03-24 23:00:50|11126.4|11122.4|11130|11126|11130|11126|11126.4|11122.4|3
1648162860000|2022-03-24 23:01:00|11129.5|11125.5|11129.5|11125.5|11130.4|11126.4|11129.5|11125.5|2
1648162870000|2022-03-24 23:01:10|11129.1|11125.1|11127.2|11123.2|11129.1|11125.1|11127.2|11123.2|1
1648162880000|2022-03-24 23:01:20|11128|11124|11129.5|11125.5|11130|11126|11128|11124|4
1648162890000|2022-03-24 23:01:30|11128.2|11124.2|11128.5|11124.5|11128.5|11124.5|11128|11124|1
1648162900000|2022-03-24 23:01:40|11128.1|11124.1|11128|11124|11128.1|11124.1|11128|11124|1
1648162910000|2022-03-24 23:01:50|11127.6|11123.6|11127.5|11123.5|11127.6|11123.6|11127.5|11123.5|0
1648162920000|2022-03-24 23:02:00|11127.9|11123.9|11127.5|11123.5|11127.9|11123.9|11127.5|11123.5|1
1648162930000|2022-03-24 23:02:10|11127.9|11123.9|11128|11124|11128.5|11124.5|11127.6|11123.6|3
1648162940000|2022-03-24 23:02:20|11128.5|11124.5|11130|11126|11130|11126|11128|11124|5
1648162950000|2022-03-24 23:02:30|11130.1|11126.1|11133.5|11129.5|11133.5|11129.5|11129.6|11125.6|8
1648162960000|2022-03-24 23:02:40|11133.6|11129.6|11133.5|11125.5|11133.6|11129.6|11131.9|11125.5|6
1648162970000|2022-03-24 23:02:50|11131.9|11127.9|11132.5|11128.5|11133.5|11128.5|11131.9|11125.5|0
1648162980000|2022-03-24 23:03:00|11132.4|11128.4|11133|11129|11133|11129|11132.4|11128.4|0
1648162990000|2022-03-24 23:03:10|11132.9|11128.9|11132.5|11128.5|11132.9|11128.9|11132.5|11128.5|2
1648163000000|2022-03-24 23:03:20|11132.4|11128.4|11131.5|11127.5|11132.5|11128.5|11131.5|11127.5|3
1648163010000|2022-03-24 23:03:30|11133.2|11129.2|11134.1|11130.1|11135.6|11131.6|11133.2|11129.2|19
1648163020000|2022-03-24 23:03:40|11134.2|11130.2|11138.1|11134.1|11140.1|11135.5|11134.1|11129.7|17
1648163030000|2022-03-24 23:03:50|11138.6|11134.6|11139.1|11135.1|11139.6|11135.6|11138.2|11134.2|4
1648163040000|2022-03-24 23:04:00|11138.6|11134.6|11137.7|11133.7|11139.1|11135.1|11136.2|11130.7|12
1648163050000|2022-03-24 23:04:10|11140.6|11132.6|11139.1|11135.1|11141.4|11135.9|11139.1|11132.6|3
1648163060000|2022-03-24 23:04:20|11139|11135|11138|11134|11139|11135|11138|11134|1
1648163070000|2022-03-24 23:04:30|11137.1|11133.1|11136.8|11132.8|11137.1|11133.1|11136.6|11132.6|0
1648163080000|2022-03-24 23:04:40|11137.1|11133.1|11137.1|11133.1|11137.1|11133.1|11136.6|11132.6|0
1648163090000|2022-03-24 23:04:50|11136.7|11132.7|11135.7|11131.7|11136.7|11132.7|11135.7|11131.7|2
1648163100000|2022-03-24 23:05:00|11134.8|11130.8|11134.7|11130.7|11134.8|11130.8|11134.7|11130.7|2
1648163110000|2022-03-24 23:05:10|11133.6|11129.6|11132.2|11128.2|11133.7|11129.7|11132.2|11128.2|2
1648163130000|2022-03-24 23:05:30|11132.6|11128.6|11132.7|11128.7|11135.2|11131.2|11132.2|11128.2|8
1648163140000|2022-03-24 23:05:40|11131.8|11127.8|11130.2|11126.2|11131.8|11127.8|11128.8|11124.8|10
1648163150000|2022-03-24 23:05:50|11130.6|11126.6|11130.2|11126.2|11130.7|11126.7|11130.2|11126.2|3
1648163160000|2022-03-24 23:06:00|11129.8|11125.8|11128.8|11124.8|11129.8|11125.8|11128.8|11124.8|2
1648163170000|2022-03-24 23:06:10|11128.3|11124.3|11128.3|11124.3|11128.3|11124.3|11128.3|11124.3|1
1648163180000|2022-03-24 23:06:20|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|5
1648163190000|2022-03-24 23:06:30|11126.7|11122.7|11127.7|11123.7|11127.7|11123.7|11126.3|11122.3|7
1648163200000|2022-03-24 23:06:40|11128.7|11124.7|11128.7|11124.7|11128.7|11124.7|11128.7|11124.7|1
1648163210000|2022-03-24 23:06:50|11128.2|11124.2|11128.2|11124.2|11128.7|11124.7|11127.2|11123.2|8
1648163220000|2022-03-24 23:07:00|11127.7|11123.7|11127.7|11123.7|11127.7|11123.7|11127.7|11123.7|2
1648163230000|2022-03-24 23:07:10|11128.2|11124.2|11128.2|11124.2|11128.2|11124.2|11128.2|11124.2|1
1648163240000|2022-03-24 23:07:20|11127.7|11123.7|11128.3|11124.3|11128.7|11124.7|11127.7|11123.7|1
1648163250000|2022-03-24 23:07:30|11128.2|11124.2|11128.2|11124.2|11128.2|11124.2|11128.2|11124.2|0
1648163260000|2022-03-24 23:07:40|11127.7|11123.7|11126.7|11122.7|11127.7|11123.7|11126.7|11122.7|1
1648163270000|2022-03-24 23:07:50|11126.8|11122.8|11126.7|11122.7|11127.2|11123.2|11126.7|11122.7|1
1648163280000|2022-03-24 23:08:00|11126.3|11122.3|11123.9|11119.9|11126.3|11122.3|11122.2|11118.2|12
1648163290000|2022-03-24 23:08:10|11123.2|11119.2|11122.2|11118.2|11123.2|11119.2|11122.2|11118.2|5
1648163310000|2022-03-24 23:08:30|11121.7|11117.7|11121.7|11117.7|11122.2|11118.2|11121.7|11117.7|2
1648163320000|2022-03-24 23:08:40|11122.2|11118.2|11122.2|11118.2|11122.2|11118.2|11122.2|11118.2|2
1648163350000|2022-03-24 23:09:10|11123.9|11119.9|11126.7|11122.7|11126.7|11122.7|11123.9|11119.9|5
1648163360000|2022-03-24 23:09:20|11128.2|11124.2|11126.7|11122.7|11128.2|11124.2|11126.7|11122.7|4
1648163370000|2022-03-24 23:09:30|11127.2|11123.2|11127.2|11123.2|11127.2|11123.2|11127.2|11123.2|2
1648163390000|2022-03-24 23:09:50|11127.7|11123.7|11128.7|11124.7|11128.7|11124.7|11127.7|11123.7|1
1648163400000|2022-03-24 23:10:00|11128.6|11124.6|11128.7|11124.7|11128.7|11124.7|11127.7|11123.7|1
1648163410000|2022-03-24 23:10:10|11128.2|11124.2|11127.7|11123.7|11128.2|11124.2|11127.7|11123.7|0
1648163420000|2022-03-24 23:10:20|11127.3|11123.3|11127.2|11123.2|11127.3|11123.3|11127.2|11123.2|0
1648163440000|2022-03-24 23:10:40|||||||||1
1648163470000|2022-03-24 23:11:10|11126.7|11122.7|11126.3|11122.3|11126.7|11122.7|11126.2|11122.2|1
1648163490000|2022-03-24 23:11:30|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|0
1648163510000|2022-03-24 23:11:50|11125.8|11121.8|11125.2|11121.2|11126.2|11122.2|11125.2|11121.2|3
1648163520000|2022-03-24 23:12:00|11127.2|11123.2|11125.7|11121.7|11127.2|11123.2|11125.7|11121.7|2
1648163530000|2022-03-24 23:12:10|11125.8|11121.8|11127.7|11123.7|11127.7|11123.7|11125.8|11121.8|3
1648163550000|2022-03-24 23:12:30|11128.1|11124.1|11128.2|11124.2|11128.2|11124.2|11128.1|11124.1|2
1648163610000|2022-03-24 23:13:30|11126.1|11122.1|11125.3|11121.3|11126.1|11122.1|11125.3|11121.3|4
1648163620000|2022-03-24 23:13:40|11125.2|11121.2|11125.7|11121.7|11125.7|11121.7|11125.2|11121.2|0
1648163630000|2022-03-24 23:13:50|11126.1|11122.1|11125.2|11121.2|11126.1|11122.1|11125.2|11121.2|0
1648163660000|2022-03-24 23:14:20|11127.6|11119.6|11127.6|11119.6|11127.6|11119.6|11127.6|11119.6|0
1648163670000|2022-03-24 23:14:30|11127.7|11119.7|11126.2|11122.2|11127.7|11122.2|11126.1|11119.7|0
1648163680000|2022-03-24 23:14:40|11125.7|11121.7|11125.7|11121.7|11125.7|11121.7|11125.7|11121.7|0
1648163720000|2022-03-24 23:15:20|11126.1|11122.1|11126.2|11122.2|11126.2|11122.2|11126.1|11122.1|0
1648163740000|2022-03-24 23:15:40|11126.6|11122.6|11126.1|11122.1|11126.7|11122.7|11126.1|11122.1|1
1648163760000|2022-03-24 23:16:00|11126.5|11122.5|11133.3|11129.3|11133.3|11129.3|11126.5|11122.5|18
1648163770000|2022-03-24 23:16:10|||||||||2
1648163780000|2022-03-24 23:16:20|11135.7|11131.7|11134.8|11130.8|11135.7|11131.7|11134.8|11130.8|1
1648163790000|2022-03-24 23:16:30|11134.7|11130.7|11132.3|11128.3|11135.7|11131.7|11132.2|11125.9|3
1648163800000|2022-03-24 23:16:40|11132.2|11128.2|11133.7|11129.7|11133.7|11129.7|11132.2|11128.2|3
1648163810000|2022-03-24 23:16:50|11135.7|11131.7|11135.7|11131.7|11135.7|11131.7|11135.7|11131.7|2
1648163820000|2022-03-24 23:17:00|11136.2|11132.2|11137.7|11133.7|11137.7|11133.7|11136.2|11132.2|4
1648163830000|2022-03-24 23:17:10|11137.2|11133.2|11136.7|11132.7|11137.7|11133.7|11136.7|11132.7|3
1648163840000|2022-03-24 23:17:20|11137.7|11133.7|11137.7|11133.7|11137.7|11133.7|11137.7|11133.7|0
1648163850000|2022-03-24 23:17:30|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2
1648163860000|2022-03-24 23:17:40|11139.2|11135.2|11138|11134|11139.7|11135.7|11137.1|11133.1|7
1648163870000|2022-03-24 23:17:50|11138.2|11134.2|11138.7|11134.7|11139.2|11135.2|11138.2|11134.2|2
1648163880000|2022-03-24 23:18:00|11138.6|11134.6|11138.6|11134.6|11138.6|11134.6|11138.2|11134.2|0
1648163890000|2022-03-24 23:18:10|11138.2|11134.2|11139.2|11135.2|11140.3|11136.3|11138.2|11134.2|19
1648163900000|2022-03-24 23:18:20|11139.3|11135.3|11139.7|11135.7|11140.2|11136.2|11139.3|11135.3|3
1648163910000|2022-03-24 23:18:30|11139.2|11135.2|11142.2|11138.2|11142.2|11138.2|11139.2|11135.2|6
1648163920000|2022-03-24 23:18:40|11143.2|11139.2|11142.9|11138.9|11143.7|11139.7|11142.8|11138.8|2
1648163930000|2022-03-24 23:18:50|11143|11139|11143.6|11135.6|11144.7|11140.7|11142.2|11135.2|9
1648163940000|2022-03-24 23:19:00|11143.7|11135.7|11146.2|11138.2|11146.2|11139.2|11142.2|11135.7|3
1648163950000|2022-03-24 23:19:10|11146.6|11138.6|11146.2|11142.2|11147.5|11142.2|11145|11138.6|2
1648163970000|2022-03-24 23:19:30|11146.7|11142.7|11146.7|11142.7|11146.7|11142.7|11146.7|11142.7|0
1648163980000|2022-03-24 23:19:40|11147.5|11143.5|11153|11149|11154.2|11150.2|11145.7|11141.7|43
1648163990000|2022-03-24 23:19:50|11153.4|11149.4|11153.8|11149.8|11155.3|11151.2|11153.3|11147.3|17
1648164000000|2022-03-24 23:20:00|11153.4|11149.4|11151.9|11147.9|11153.6|11149.4|11151.8|11144.8|5
1648164010000|2022-03-24 23:20:10|11154.3|11146.3|11153.9|11149.9|11154.3|11149.9|11153.9|11146.3|3
1648164020000|2022-03-24 23:20:20|11154.9|11150.9|11158.5|11150.5|11159.3|11153.8|11154.9|11150.4|12
1648164030000|2022-03-24 23:20:30|11158.4|11150.4|11155.9|11151.9|11158.8|11153.3|11155.9|11150.4|2
1648164040000|2022-03-24 23:20:40|11157.4|11149.4|11155.7|11151.7|11157.4|11151.9|11155.7|11149.3|4
1648164050000|2022-03-24 23:20:50|11155.9|11151.9|11155.4|11151.4|11157.4|11151.9|11155.4|11149.4|4
1648164060000|2022-03-24 23:21:00|11154.5|11150.5|11154.9|11150.9|11154.9|11150.9|11153.4|11149.4|6
1648164070000|2022-03-24 23:21:10|11154.4|11150.4|11156|11152|11156.8|11152.8|11153.9|11149.9|4
1648164080000|2022-03-24 23:21:20|11155.9|11151.9|11155.4|11151.4|11155.9|11151.9|11155.4|11151.4|1
1648164090000|2022-03-24 23:21:30|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|5
1648164100000|2022-03-24 23:21:40|11158.3|11150.3|11156.9|11148.9|11158.3|11154.1|11155.4|11148.9|7
1648164110000|2022-03-24 23:21:50|11156.4|11148.4|11157.8|11153.8|11158.3|11153.8|11154.9|11148.4|4
1648164120000|2022-03-24 23:22:00|11158.2|11154.2|11157.8|11153.8|11158.3|11154.3|11157.7|11153.7|2
1648164130000|2022-03-24 23:22:10|11158.7|11154.7|11158.7|11154.7|11158.7|11154.7|11158.7|11154.7|3
1648164140000|2022-03-24 23:22:20|11157.8|11153.8|11157.4|11153.4|11157.8|11153.8|11156.9|11152.9|3
1648164150000|2022-03-24 23:22:30|11156.9|11152.9|11162.9|11158.9|11163.2|11159.2|11156.9|11152.9|25
1648164160000|2022-03-24 23:22:40|11163.3|11159.3|11165.2|11161.2|11166|11162|11162.9|11158.9|12
1648164170000|2022-03-24 23:22:50|11165.7|11161.7|11165.8|11161.8|11168.2|11162.7|11164.3|11158.3|21
1648164180000|2022-03-24 23:23:00|11166.7|11162.7|11165.3|11161.3|11167.2|11162.9|11163.8|11158.3|18
1648164190000|2022-03-24 23:23:10|11164.8|11160.8|11165.7|11161.7|11167.3|11163.2|11164.8|11159.2|6
1648164200000|2022-03-24 23:23:20|11164.4|11160.4|11164.7|11160.7|11167.2|11162.9|11164.4|11159.2|6
1648164210000|2022-03-24 23:23:30|11165.2|11161.2|11162.8|11158.8|11165.2|11161.2|11162.8|11158.8|5
1648164220000|2022-03-24 23:23:40|11163.3|11159.3|11161.8|11157.8|11163.3|11159.3|11161.8|11157.8|2
1648164230000|2022-03-24 23:23:50|11161.4|11157.4|11160.4|11156.4|11161.4|11157.4|11160.4|11156.4|3
1648164240000|2022-03-24 23:24:00|11161.2|11157.2|11158.3|11154.3|11161.3|11157.3|11158.3|11154.3|8
1648164250000|2022-03-24 23:24:10|11156.8|11152.8|11156.8|11152.8|11156.8|11152.8|11155.9|11151.9|2
1648164260000|2022-03-24 23:24:20|11156.7|11152.7|11158.8|11154.8|11159.9|11155.9|11155.4|11151.4|5
1648164270000|2022-03-24 23:24:30|11158.3|11154.3|11158.3|11154.3|11158.3|11154.3|11158.3|11154.3|1
1648164280000|2022-03-24 23:24:40|11158.7|11154.7|11160.8|11156.8|11160.8|11156.8|11158.7|11154.7|1
1648164290000|2022-03-24 23:24:50|11161|11157|11162.8|11158.8|11162.8|11158.8|11161|11157|2
1648164300000|2022-03-24 23:25:00|11163.3|11159.3|11160.3|11156.3|11163.3|11159.3|11160.3|11156.3|3
1648164310000|2022-03-24 23:25:10|11159.8|11155.8|11160.2|11156.2|11160.2|11156.2|11159.3|11155.3|0
1648164320000|2022-03-24 23:25:20|11160.3|11156.3|11159.3|11155.3|11160.3|11156.3|11159.3|11155.3|0
1648164330000|2022-03-24 23:25:30|11158|11154|11156.8|11152.8|11158.3|11154.3|11155.3|11151.3|11
1648164340000|2022-03-24 23:25:40|11157.2|11153.2|11159.3|11151.3|11159.3|11154.1|11157.2|11151.3|2
1648164350000|2022-03-24 23:25:50|11157.7|11153.7|11158.1|11154.1|11158.1|11154.1|11157.7|11153.7|0
1648164360000|2022-03-24 23:26:00|11157.7|11153.7|11157.6|11153.6|11157.7|11153.7|11157.6|11153.6|0
1648164370000|2022-03-24 23:26:10|11157.1|11153.1|11157.7|11153.7|11157.7|11153.7|11157.1|11153.1|0
1648164380000|2022-03-24 23:26:20|11157.3|11153.3|11157.3|11153.3|11157.3|11153.3|11157.3|11153.3|0
1648164390000|2022-03-24 23:26:30|11157.8|11153.8|11160.8|11156.8|11160.8|11156.8|11157.8|11153.8|3
1648164400000|2022-03-24 23:26:40|11161.3|11157.3|11160.8|11156.8|11161.3|11157.3|11160.8|11156.8|0
1648164410000|2022-03-24 23:26:50|11160.3|11156.3|11160.7|11156.7|11161.3|11157.3|11160.3|11156.3|0
1648164420000|2022-03-24 23:27:00|11160.8|11156.8|11160.8|11156.8|11160.8|11156.8|11160.8|11156.8|1
1648164430000|2022-03-24 23:27:10|11159.4|11155.4|11159.3|11155.3|11160.1|11156.1|11159.3|11155.3|1
1648164440000|2022-03-24 23:27:20|11160.8|11156.8|11159.3|11155.3|11160.8|11156.8|11159.3|11155.3|1
1648164450000|2022-03-24 23:27:30|||||||||1
1648164490000|2022-03-24 23:28:10|11159.7|11155.7|11159.3|11155.3|11159.7|11155.7|11158.8|11154.8|5
1648164500000|2022-03-24 23:28:20|11159.8|11155.8|11159.3|11155.3|11159.8|11155.8|11159.3|11155.3|4
1648164520000|2022-03-24 23:28:40|11158.9|11154.9|11158.8|11154.8|11158.9|11154.9|11158.8|11154.8|0
1648164530000|2022-03-24 23:28:50|11159.2|11155.2|11159.9|11155.9|11159.9|11155.9|11159.2|11155.2|2
1648164540000|2022-03-24 23:29:00|11160.3|11156.3|11160.7|11156.7|11162.3|11158.3|11160.3|11156.3|3
1648164550000|2022-03-24 23:29:10|11161.2|11157.2|11158.5|11154.5|11161.2|11157.2|11158|11154|6
1648164560000|2022-03-24 23:29:20|11158|11154|11158|11154|11158.5|11154.5|11158|11154|0
1648164580000|2022-03-24 23:29:40|11157.5|11153.5|11158|11154|11158|11154|11157.5|11153.5|1
1648164590000|2022-03-24 23:29:50|11157.9|11153.9|11157.5|11153.5|11157.9|11153.9|11157|11153|1
1648164600000|2022-03-24 23:30:00|11156.6|11152.6|11161.8|11157.8|11161.8|11157.8|11156.6|11152.6|16
1648164620000|2022-03-24 23:30:20|11161.3|11157.3|11160.9|11156.9|11161.7|11157.7|11160.9|11156.9|3
1648164630000|2022-03-24 23:30:30|11161.3|11157.3|11161.3|11157.3|11161.3|11157.3|11161.3|11157.3|2
1648164640000|2022-03-24 23:30:40|11161.4|11157.4|11161.9|11157.9|11161.9|11157.9|11161.3|11157.3|3
1648164650000|2022-03-24 23:30:50|11162|11158|11162.4|11158.4|11163.5|11159.5|11161.9|11157.9|6
1648164660000|2022-03-24 23:31:00|11162.9|11158.9|11162.9|11158.9|11163.9|11159.9|11162.9|11158.9|2
1648164680000|2022-03-24 23:31:20|11163.3|11159.3|11163.4|11159.4|11164.3|11160.3|11163.3|11159.3|6
1648164690000|2022-03-24 23:31:30|11163.9|11159.9|11164.3|11160.3|11164.4|11160.4|11163.4|11159.4|3
1648164700000|2022-03-24 23:31:40|11164.4|11160.4|11168.2|11164.2|11168.2|11164.2|11163.9|11159.9|16
1648164710000|2022-03-24 23:31:50|11168.6|11164.6|11168.7|11164.7|11169.1|11165.1|11168.6|11164.6|2
1648164720000|2022-03-24 23:32:00|11169.5|11165.5|11169.6|11165.6|11169.6|11165.6|11168.7|11164.7|8
1648164730000|2022-03-24 23:32:10|11169.2|11165.2|11174.1|11170.1|11174.1|11170.1|11169.2|11165.2|12
1648164740000|2022-03-24 23:32:20|11174.5|11170.5|11176.6|11172.6|11179.4|11174.7|11174.5|11170.1|14
1648164750000|2022-03-24 23:32:30|11178.7|11174.7|11183.7|11179.7|11184.1|11179.7|11178.7|11174.7|33
1648164760000|2022-03-24 23:32:40|11184.1|11180.1|11179.1|11175.1|11184.2|11180.1|11179.1|11175.1|16
1648164770000|2022-03-24 23:32:50|11179.5|11175.5|11178.6|11174.6|11179.9|11175.9|11178.1|11174.1|8
1648164780000|2022-03-24 23:33:00|11177.6|11173.6|11174.1|11170.1|11178|11174|11174.1|11170.1|8
1648164790000|2022-03-24 23:33:10|11174|11170|11176|11172|11176|11172|11172.6|11168.6|10
1648164800000|2022-03-24 23:33:20|11176.1|11172.1|11179.1|11171.1|11180.1|11173.6|11176.1|11171.1|3
1648164810000|2022-03-24 23:33:30|11177.5|11173.5|11177.6|11173.6|11177.6|11173.6|11177.5|11173.5|0
1648164820000|2022-03-24 23:33:40|11180.1|11172.1|11181.5|11177.5|11181.5|11177.5|11179.6|11172.1|4
1648164830000|2022-03-24 23:33:50|11181|11177|11185.6|11181.6|11188.1|11184.1|11180.6|11176.6|40
1648164840000|2022-03-24 23:34:00|11185.1|11181.1|11182.6|11178.6|11185.9|11181.9|11182.6|11178.6|7
1648164850000|2022-03-24 23:34:10|11182.1|11178.1|11181.5|11177.5|11183|11179|11181.1|11177.1|3
1648164860000|2022-03-24 23:34:20|11182|11178|11185.6|11181.6|11185.6|11181.6|11182|11178|11
1648164870000|2022-03-24 23:34:30|11187.5|11183.5|11187|11183|11188.1|11184.1|11186|11182|16
1648164880000|2022-03-24 23:34:40|11187.4|11183.4|11186.6|11182.6|11187.4|11183.4|11186.6|11182.6|0
1648164890000|2022-03-24 23:34:50|11186.1|11182.1|11184.6|11180.6|11186.1|11182.1|11184.1|11180.1|6
1648164900000|2022-03-24 23:35:00|11184.1|11180.1|11182.1|11178.1|11184.1|11180.1|11182.1|11178.1|1
1648164910000|2022-03-24 23:35:10|11181.7|11177.7|11183.1|11179.1|11183.6|11179.6|11178.1|11174.1|11
1648164920000|2022-03-24 23:35:20|11183.6|11179.6|11188.1|11184.1|11188.1|11184.1|11183.1|11179.1|13
1648164930000|2022-03-24 23:35:30|11187.2|11183.2|11186.1|11182.1|11187.2|11183.2|11185.6|11181.6|3
1648164940000|2022-03-24 23:35:40|||||||||1
1648164950000|2022-03-24 23:35:50|11185.6|11181.6|11185.1|11181.1|11185.6|11181.6|11185.1|11181.1|2
1648164960000|2022-03-24 23:36:00|11184.6|11180.6|11185.6|11181.6|11185.6|11181.6|11184.6|11180.6|2
1648164980000|2022-03-24 23:36:20|11186.1|11182.1|11187.6|11183.6|11189.1|11185.1|11186.1|11182.1|8
1648165000000|2022-03-24 23:36:40|11187.8|11183.8|11187.1|11183.1|11188.2|11184.2|11187.1|11183.1|10
1648165010000|2022-03-24 23:36:50|11186.2|11182.2|11185.1|11181.1|11186.2|11182.2|11185.1|11181.1|3
1648165020000|2022-03-24 23:37:00|11185.9|11181.9|11184.6|11180.6|11185.9|11181.9|11184.6|11180.6|6
1648165030000|2022-03-24 23:37:10|11185|11181|11184.6|11180.6|11185.1|11181.1|11183.1|11179.1|9
1648165040000|2022-03-24 23:37:20|11185.1|11181.1|11183.1|11179.1|11185.1|11181.1|11182.6|11178.6|8
1648165050000|2022-03-24 23:37:30|11183.6|11179.6|11167.8|11163.8|11184.1|11180.1|11164.8|11160.8|58
1648165060000|2022-03-24 23:37:40|11168.3|11164.3|11176.3|11172.3|11178.3|11172.3|11168.3|11164.3|11
1648165070000|2022-03-24 23:37:50|11177.3|11173.3|11172.9|11168.9|11180.6|11176.6|11172.9|11168.9|12
1648165080000|2022-03-24 23:38:00|11172.8|11168.8|11177.8|11173.8|11178.3|11174.3|11172.8|11168.8|11
1648165090000|2022-03-24 23:38:10|11177.3|11173.3|11181.3|11177.3|11182.3|11178.3|11175.8|11171.8|17
1648165100000|2022-03-24 23:38:20|11177.3|11173.3|11176.8|11172.8|11178.3|11173.3|11175.3|11170.1|2
1648165110000|2022-03-24 23:38:30|11181.3|11173.3|11180.7|11176.7|11182.3|11177.6|11177.8|11173.3|28
1648165120000|2022-03-24 23:38:40|11177.8|11173.8|11173.4|11169.4|11183.3|11176|11173.4|11169.4|38
1648165130000|2022-03-24 23:38:50|11173.5|11169.5|11176.8|11172.8|11177.8|11172.8|11172.6|11168.6|16
1648165140000|2022-03-24 23:39:00|11177.2|11173.2|11178.8|11174.8|11178.8|11174.8|11177.2|11173.2|1
1648165150000|2022-03-24 23:39:10|11178.3|11174.3|11175.8|11171.8|11178.3|11174.3|11175.8|11169.4|7
1648165160000|2022-03-24 23:39:20|11178.8|11174.8|11176.8|11172.8|11179.3|11175.3|11176.8|11172.8|2
1648165170000|2022-03-24 23:39:30|11176.7|11172.7|11177.3|11173.3|11180.3|11174.9|11175.7|11169.3|11
1648165180000|2022-03-24 23:39:40|11177.8|11173.8|11180.8|11176.8|11181.4|11176.8|11177.8|11173.4|3
1648165190000|2022-03-24 23:39:50|11182.1|11178.1|11182.3|11178.3|11182.3|11178.3|11181.2|11177.2|1
1648165200000|2022-03-24 23:40:00|11181|11177|11177.8|11173.8|11182.3|11177.3|11177.8|11173.4|10
1648165210000|2022-03-24 23:40:10|11177.7|11173.7|11178.2|11174.2|11178.2|11174.2|11177.7|11173.7|0
1648165220000|2022-03-24 23:40:20|11178.3|11174.3|11181.2|11177.2|11181.2|11177.2|11178.3|11174.3|1
1648165240000|2022-03-24 23:40:40|11180.4|11176.4|11181.8|11177.8|11182.7|11178.7|11180.4|11176.4|3
1648165250000|2022-03-24 23:40:50|11181.3|11177.3|11181.3|11177.3|11181.3|11177.3|11181.3|11177.3|0
1648165260000|2022-03-24 23:41:00|11182.2|11178.2|11181.3|11177.3|11182.2|11178.2|11181.3|11177.3|2
1648165270000|2022-03-24 23:41:10|11181.4|11177.4|11186.7|11182.7|11186.7|11182.7|11181.4|11177.4|9
1648165280000|2022-03-24 23:41:20|11185.7|11181.7|11186.7|11182.7|11186.7|11182.7|11185.7|11181.7|1
1648165290000|2022-03-24 23:41:30|11186.8|11182.8|11186.8|11182.8|11187.1|11183.1|11186.8|11182.8|10
1648165300000|2022-03-24 23:41:40|11189.2|11181.2|11195.3|11191.3|11195.3|11191.3|11186.7|11181.2|32
1648165310000|2022-03-24 23:41:50|11195.2|11191.2|11196|11192|11198.8|11194.8|11193.3|11189.3|20
1648165320000|2022-03-24 23:42:00|11195.9|11191.9|11197.3|11193.3|11197.9|11193.9|11195.4|11191.4|7
1648165330000|2022-03-24 23:42:10|11197|11193|11192.3|11188.3|11197|11193|11191.1|11187.1|13
1648165340000|2022-03-24 23:42:20|11191.8|11187.8|11190.8|11186.8|11192.3|11188.3|11188.8|11184.8|4
1648165350000|2022-03-24 23:42:30|11189.5|11185.5|11190.3|11186.3|11190.8|11186.8|11188.3|11184.3|4
1648165360000|2022-03-24 23:42:40|11189.9|11185.9|11190.8|11186.8|11191.3|11187.3|11189.8|11185.8|2
1648165370000|2022-03-24 23:42:50|11190.9|11186.9|11189.9|11185.9|11194.2|11188.3|11189.4|11185.3|9
1648165380000|2022-03-24 23:43:00|11191.2|11187.2|11191.2|11187.2|11191.2|11187.2|11189.9|11185.9|5
1648165390000|2022-03-24 23:43:10|11191.3|11187.3|11191.8|11187.8|11192.7|11188.7|11189.9|11184.4|3
1648165400000|2022-03-24 23:43:20|11191.2|11187.2|11189.9|11185.9|11192.8|11188.1|11189.9|11184.8|4
1648165410000|2022-03-24 23:43:30|11190.7|11186.7|11195.8|11191.8|11195.9|11191.9|11189.9|11185.9|14
1648165420000|2022-03-24 23:43:40|11195.4|11191.4|11198.3|11194.3|11198.4|11194.4|11194.3|11190.3|4
1648165430000|2022-03-24 23:43:50|11198.8|11194.8|11198.8|11194.8|11199.8|11195.8|11197.8|11193.8|4
1648165440000|2022-03-24 23:44:00|11199.3|11195.3|11198.4|11194.4|11199.3|11195.3|11198.3|11194.3|1
1648165450000|2022-03-24 23:44:10|11198.3|11194.3|11195.8|11191.8|11198.3|11194.3|11195.8|11191.8|5
1648165460000|2022-03-24 23:44:20|11194.1|11190.1|11192.7|11188.7|11194.1|11190.1|11191.5|11187.5|9
1648165470000|2022-03-24 23:44:30|11192.8|11188.8|11189.8|11185.8|11192.8|11188.8|11189.8|11185.8|5
1648165480000|2022-03-24 23:44:40|11188.9|11184.9|11197.3|11189.3|11197.8|11191.8|11188.9|11184.9|24
1648165490000|2022-03-24 23:44:50|11195.8|11191.8|11195.4|11187.4|11197.8|11191.8|11195.3|11187.4|3
1648165500000|2022-03-24 23:45:00|11192.9|11188.9|11194.9|11190.9|11195.9|11191.9|11192.5|11188.5|7
1648165510000|2022-03-24 23:45:10|11198.4|11190.4|11198.3|11190.3|11198.4|11192|11195.9|11189.9|3
1648165520000|2022-03-24 23:45:20|11194.7|11190.7|11199.8|11195.8|11200.5|11195.8|11194.7|11190.4|2
1648165530000|2022-03-24 23:45:30|11199.4|11195.4|11199.3|11195.3|11200.7|11196.7|11199.3|11195.3|3
1648165540000|2022-03-24 23:45:40|11199.4|11195.4|11204.3|11200.3|11204.8|11200.8|11199.4|11195.4|20
1648165550000|2022-03-24 23:45:50|11204.5|11196.5|11203.3|11199.3|11204.5|11199.3|11202.7|11196.5|5
1648165560000|2022-03-24 23:46:00|11203.2|11199.2|11197.3|11189.3|11203.2|11199.2|11195.8|11188.3|13
1648165570000|2022-03-24 23:46:10|11193.6|11189.6|11199.4|11191.4|11200.3|11194.8|11193.6|11189.3|8
1648165580000|2022-03-24 23:46:20|11197.8|11193.8|11198.3|11194.3|11198.3|11194.3|11197.8|11193.8|1
1648165590000|2022-03-24 23:46:30|11197.8|11193.8|11198.8|11194.8|11198.8|11194.8|11197.8|11193.8|2
1648165600000|2022-03-24 23:46:40|11198.6|11194.6|11196.2|11192.2|11198.6|11194.6|11196.2|11192.2|3
1648165610000|2022-03-24 23:46:50|11196.7|11192.7|11198.3|11194.3|11198.3|11194.3|11196.3|11192.3|4
1648165620000|2022-03-24 23:47:00|11197.8|11193.8|11196.3|11192.3|11197.8|11193.8|11196.3|11192.3|3
1648165630000|2022-03-24 23:47:10|11196.8|11192.8|11194.8|11190.8|11196.8|11192.8|11193.8|11189.8|3
1648165640000|2022-03-24 23:47:20|11194.3|11190.3|11191.8|11187.8|11194.3|11190.3|11191.8|11187.8|5
1648165650000|2022-03-24 23:47:30|11192|11188|11194.2|11190.2|11194.3|11190.3|11192|11188|8
1648165660000|2022-03-24 23:47:40|11193.2|11189.2|11191.3|11187.3|11193.2|11189.2|11191.3|11187.3|4
1648165670000|2022-03-24 23:47:50|11191.1|11187.1|11187.9|11183.9|11191.1|11187.1|11187.9|11183.9|9
1648165680000|2022-03-24 23:48:00|11187.5|11183.5|11190.6|11186.6|11190.6|11186.6|11187.5|11183.5|7
1648165690000|2022-03-24 23:48:10|11190.8|11186.8|11190.8|11186.8|11190.8|11186.8|11190.3|11186.3|1
1648165700000|2022-03-24 23:48:20|11190.3|11186.3|11189.8|11185.8|11190.3|11186.3|11189.8|11185.8|2
1648165710000|2022-03-24 23:48:30|11189.3|11185.3|11188.3|11184.3|11189.3|11185.3|11188.3|11184.3|3
1648165720000|2022-03-24 23:48:40|11187.9|11183.9|11185.7|11181.7|11187.9|11183.9|11184.8|11180.8|13
1648165730000|2022-03-24 23:48:50|||||||||1
1648165740000|2022-03-24 23:49:00|11185.3|11181.3|11187.7|11183.7|11187.7|11183.7|11185.3|11181.3|9
1648165750000|2022-03-24 23:49:10|11187.2|11183.2|11179.7|11175.7|11187.2|11183.2|11179.7|11175.7|22
1648165760000|2022-03-24 23:49:20|11178.9|11174.9|11182.2|11178.2|11182.7|11178.7|11178.7|11174.7|10
1648165770000|2022-03-24 23:49:30|11182.7|11178.7|11184.7|11180.7|11186.2|11182.2|11182.2|11178.2|7
1648165780000|2022-03-24 23:49:40|11184.3|11180.3|11181.7|11177.7|11184.3|11180.3|11181.7|11177.7|1
1648165790000|2022-03-24 23:49:50|11179.9|11175.9|11180.7|11176.7|11182.2|11178.2|11179.2|11175.2|2
1648165800000|2022-03-24 23:50:00|11180.5|11176.5|11179.2|11175.2|11180.5|11176.5|11178.4|11174.4|4
1648165810000|2022-03-24 23:50:10|11178.7|11174.7|11184.7|11180.7|11184.7|11180.7|11177.3|11173.3|21
1648165820000|2022-03-24 23:50:20|11184.6|11180.6|11180.2|11176.2|11186.2|11180.6|11179|11175|5
1648165830000|2022-03-24 23:50:30|11179.7|11175.7|11179.7|11175.7|11179.7|11175.7|11179.7|11175.7|0
1648165840000|2022-03-24 23:50:40|11182.2|11178.2|11179.2|11175.2|11182.2|11178.2|11179.2|11175.2|4
1648165850000|2022-03-24 23:50:50|11178.7|11174.7|11178.2|11174.2|11179.5|11175.5|11177|11173|4
1648165860000|2022-03-24 23:51:00|11178.1|11174.1|11178.1|11174.1|11179.2|11174.1|11177.7|11171.2|7
1648165870000|2022-03-24 23:51:10|11177.7|11173.7|11176.7|11172.7|11177.7|11173.7|11176.2|11172.2|5
1648165880000|2022-03-24 23:51:20|11176.2|11172.2|11180.2|11172.2|11180.2|11174.1|11175.7|11170.1|5
1648165900000|2022-03-24 23:51:40|11177.7|11173.7|11177.7|11173.7|11177.7|11173.7|11177.7|11173.7|0
1648165910000|2022-03-24 23:51:50|11178.1|11174.1|11180.7|11176.7|11180.7|11176.7|11178.1|11174.1|3
1648165920000|2022-03-24 23:52:00|11179.2|11175.2|11177.7|11173.7|11179.2|11175.2|11177.7|11173.7|4
1648165930000|2022-03-24 23:52:10|11181|11177|11181.3|11177.3|11181.3|11177.3|11181|11177|8
1648165940000|2022-03-24 23:52:20|11180.7|11176.7|11180.7|11176.7|11182.6|11178.6|11180.7|11176.7|3
1648165950000|2022-03-24 23:52:30|11180.2|11176.2|11183.2|11179.2|11183.7|11179.7|11180.2|11176.2|5
1648165960000|2022-03-24 23:52:40|11184.2|11180.2|11182.7|11178.7|11184.2|11180.2|11182.7|11178.7|2
1648165970000|2022-03-24 23:52:50|11183.2|11179.2|11182.7|11178.7|11184.2|11180.2|11182.7|11178.7|2
1648165980000|2022-03-24 23:53:00|11182.2|11178.2|11178.2|11174.2|11182.2|11178.2|11178.2|11174.2|8
1648165990000|2022-03-24 23:53:10|11178.6|11174.6|11182.2|11174.2|11182.2|11175|11177.6|11173.6|6
1648166000000|2022-03-24 23:53:20|||||||||1
1648166010000|2022-03-24 23:53:30|11179.2|11175.2|11179.2|11175.2|11179.2|11175.2|11177.7|11173.7|5
1648166020000|2022-03-24 23:53:40|11178.8|11174.8|11179.2|11175.2|11179.2|11175.2|11177.7|11173.7|1
1648166030000|2022-03-24 23:53:50|11178.2|11174.2|11179.2|11175.2|11180.2|11176.2|11176.7|11172.7|5
1648166040000|2022-03-24 23:54:00|11178.6|11174.6|11178.7|11174.7|11179.2|11175.2|11177.7|11173.7|2
1648166050000|2022-03-24 23:54:10|11175.7|11171.7|11172.3|11168.3|11179.3|11173.8|11172.3|11168.3|25
1648166060000|2022-03-24 23:54:20|11171.4|11167.4|11168.6|11164.6|11173.8|11169.8|11168.6|11164.6|23
1648166070000|2022-03-24 23:54:30|11168.4|11164.4|11170.3|11166.3|11173.3|11166.9|11168.4|11162.4|7
1648166080000|2022-03-24 23:54:40|11169.8|11165.8|11169.9|11165.9|11170.7|11166.7|11169.8|11165.8|12
1648166090000|2022-03-24 23:54:50|11169.1|11165.1|11167.9|11163.9|11169.4|11165.4|11167.4|11163.4|5
1648166100000|2022-03-24 23:55:00|11168|11164|11167.4|11163.4|11168.1|11164.1|11166.6|11162.6|16
1648166110000|2022-03-24 23:55:10|11168.3|11164.3|11167.9|11163.9|11168.3|11164.3|11167.9|11163.9|9
1648166120000|2022-03-24 23:55:20|11168.3|11164.3|11168|11164|11168.4|11164.4|11167.9|11163.9|3
1648166130000|2022-03-24 23:55:30|11167|11163|11167.3|11163.3|11167.9|11163.9|11166.8|11162.8|15
1648166140000|2022-03-24 23:55:40|11167.8|11163.8|11167.8|11163.8|11167.8|11163.8|11167.8|11163.8|0
1648166150000|2022-03-24 23:55:50|11166.8|11162.8|11166.8|11162.8|11167.7|11163.7|11166.8|11162.8|4
1648166160000|2022-03-24 23:56:00|11166.3|11162.3|11166.8|11162.8|11167.3|11163.3|11165.8|11161.8|6
1648166170000|2022-03-24 23:56:10|11167.3|11163.3|11166.8|11162.8|11167.3|11163.3|11166.8|11162.8|1
1648166190000|2022-03-24 23:56:30|11166.9|11162.9|11166.8|11162.8|11166.9|11162.9|11164.7|11160.7|7
1648166200000|2022-03-24 23:56:40|11166.3|11162.3|11165.8|11161.8|11166.8|11162.8|11165.8|11161.8|3
1648166210000|2022-03-24 23:56:50|11166.3|11162.3|11166.3|11162.3|11166.3|11162.3|11166.3|11162.3|1
1648166220000|2022-03-24 23:57:00|11166.8|11162.8|11166.3|11162.3|11166.8|11162.8|11166.3|11162.3|0
1648166230000|2022-03-24 23:57:10|11164.6|11160.6|11158.3|11154.3|11164.6|11160.6|11158.3|11154.3|25
1648166240000|2022-03-24 23:57:20|11158.8|11154.8|11159.8|11155.8|11161.3|11157.3|11158.8|11154.8|6
1648166250000|2022-03-24 23:57:30|11160.3|11156.3|11159.5|11155.5|11160.8|11156.8|11159.3|11155.3|4
1648166260000|2022-03-24 23:57:40|11159.3|11155.3|11158.3|11154.3|11159.3|11155.3|11158.3|11154.3|3
1648166270000|2022-03-24 23:57:50|11158.8|11154.8|11158.3|11154.3|11159.3|11155.3|11158.3|11154.3|2
1648166280000|2022-03-24 23:58:00|11158.8|11154.8|11158.3|11154.3|11160.4|11156.4|11158.3|11154.3|2
1648166290000|2022-03-24 23:58:10|||||||||1
1648166300000|2022-03-24 23:58:20|11157.9|11153.9|11158.5|11154.5|11158.5|11154.5|11157.9|11153.9|1
1648166310000|2022-03-24 23:58:30|11162.3|11158.3|11162.8|11158.8|11166|11161.1|11162.3|11158|19
1648166320000|2022-03-24 23:58:40|11162.9|11158.9|11161.8|11157.8|11163.3|11159.3|11161.8|11157.8|2
1648166330000|2022-03-24 23:58:50|11161.7|11157.7|11160.8|11156.8|11161.7|11157.7|11160.8|11156.8|2
1648166340000|2022-03-24 23:59:00|11161.3|11157.3|11161.3|11157.3|11161.3|11157.3|11161.3|11157.3|3
1648166360000|2022-03-24 23:59:20|11161.8|11157.8|11162.8|11158.8|11162.8|11158.8|11161.3|11157.3|2
1648166370000|2022-03-24 23:59:30|11163.4|11159.4|11164.4|11160.4|11164.4|11160.4|11163.4|11159.4|1
1648166380000|2022-03-24 23:59:40|11163.4|11159.4|11165.3|11161.3|11165.3|11161.3|11163.4|11159.4|1
1648166390000|2022-03-24 23:59:50|11166.2|11162.2|11163.5|11159.5|11166.2|11162.2|11162.1|11158.1|12
1648166400000|2022-03-25 00:00:00|11162.7|11158.7|11163.9|11159.9|11166.4|11162.4|11162.2|11157.4|82
1648166410000|2022-03-25 00:00:10|11164.4|11160.4|11167.8|11163.8|11167.8|11163.8|11164.4|11159.3|26
1648166420000|2022-03-25 00:00:20|11165.8|11161.8|11163.9|11159.9|11165.8|11161.8|11163.4|11159.4|9
1648166430000|2022-03-25 00:00:30|11162.8|11158.8|11161.2|11157.2|11163.3|11159.3|11159.8|11155.8|16
1648166440000|2022-03-25 00:00:40|11161.3|11157.3|11161.7|11157.7|11163.2|11159.2|11161.2|11157.2|3
1648166450000|2022-03-25 00:00:50|11161.2|11157.2|11154.4|11150.4|11161.2|11157.2|11146.9|11142|81
1648166460000|2022-03-25 00:01:00|11154.9|11150.9|11150.4|11146.4|11156.4|11152.4|11150.4|11146.4|27
1648166470000|2022-03-25 00:01:10|11149.9|11145.9|11143.9|11139.9|11149.9|11145.9|11143.3|11139.3|25
1648166480000|2022-03-25 00:01:20|11143.2|11139.2|11150.3|11146.3|11151.4|11146.3|11141.8|11137.8|23
1648166490000|2022-03-25 00:01:30|11149.9|11145.9|11155.4|11151.4|11158.9|11154.9|11148.4|11144.4|9
1648166500000|2022-03-25 00:01:40|11151.9|11147.9|11157.9|11153.9|11158.4|11154.4|11151.9|11147.9|8
1648166510000|2022-03-25 00:01:50|11157.5|11153.5|11149.4|11145.4|11159.9|11155.9|11149.4|11145.4|26
1648166520000|2022-03-25 00:02:00|11149.9|11145.9|11145.4|11141.4|11149.9|11145.9|11145.4|11141.4|8
1648166530000|2022-03-25 00:02:10|11145|11141|11146.9|11142.9|11146.9|11142.9|11144.1|11140.1|5
1648166540000|2022-03-25 00:02:20|11148.4|11144.4|11144.8|11140.8|11148.4|11144.4|11143.4|11139.4|5
1648166550000|2022-03-25 00:02:30|11144.4|11140.4|11144.8|11140.8|11144.8|11140.8|11143.9|11139.9|5
1648166560000|2022-03-25 00:02:40|11145.2|11141.2|11144.8|11140.8|11145.8|11141.8|11144.4|11140.4|8
1648166570000|2022-03-25 00:02:50|11145.2|11141.2|11145.8|11141.8|11146.3|11142.3|11145.2|11141.2|5
1648166580000|2022-03-25 00:03:00|11146.3|11142.3|11146.6|11142.6|11147.1|11143.1|11146.3|11142.3|11
1648166590000|2022-03-25 00:03:10|11146.5|11142.5|11146.6|11142.6|11146.9|11142.9|11145.7|11141.7|12
1648166600000|2022-03-25 00:03:20|11146.1|11142.1|11145.2|11141.2|11147.1|11143.1|11144.7|11140.7|3
1648166610000|2022-03-25 00:03:30|11145.1|11141.1|11141.2|11137.2|11145.1|11141.1|11132.8|11127.1|53
1648166620000|2022-03-25 00:03:40|11140.8|11136.8|11142.8|11138.8|11143.2|11139.2|11138.8|11134.8|18
1648166630000|2022-03-25 00:03:50|11143.2|11139.2|11139.6|11135.6|11143.2|11139.2|11135.4|11131.4|22
1648166640000|2022-03-25 00:04:00|11139.8|11135.8|11135.8|11131.8|11142.3|11138.3|11133.3|11129.3|35
1648166650000|2022-03-25 00:04:10|11135.4|11131.4|11136.4|11132.4|11140.5|11135.9|11134.8|11130.8|15
1648166660000|2022-03-25 00:04:20|11136.9|11132.9|11141.3|11137.3|11142.3|11137.4|11135.9|11130.3|11
1648166670000|2022-03-25 00:04:30|11141.4|11137.4|11140.9|11136.9|11143|11138.9|11139.9|11134.4|8
1648166680000|2022-03-25 00:04:40|11140.5|11136.5|11143.4|11139.4|11144.3|11139.9|11140.5|11136.3|6
1648166690000|2022-03-25 00:04:50|11144.7|11140.7|11146.4|11142.4|11146.4|11142.4|11143.9|11139.9|5
1648166700000|2022-03-25 00:05:00|11144.7|11140.7|11143.8|11139.8|11146.4|11142.4|11140.4|11136.4|26
1648166710000|2022-03-25 00:05:10|11143.5|11139.5|11144|11140|11144|11140|11143.5|11139.5|19
1648166720000|2022-03-25 00:05:20|11143.5|11139.5|11139.3|11135.3|11143.5|11139.5|11137.6|11133.6|23
1648166730000|2022-03-25 00:05:30|11138.4|11134.4|11134.4|11130.4|11139.9|11135.9|11131.9|11127.4|14
1648166740000|2022-03-25 00:05:40|11133.9|11129.9|11128.4|11124.4|11135.3|11131.3|11124.2|11120.2|48
1648166750000|2022-03-25 00:05:50|11128|11124|11125.3|11121.3|11130.8|11126.8|11123.4|11119.4|22
1648166760000|2022-03-25 00:06:00|11124.8|11120.8|11125.4|11121.4|11125.8|11121.8|11121.3|11117.3|11
1648166770000|2022-03-25 00:06:10|11127.1|11123.1|11124.4|11120.4|11127.3|11123.3|11123.5|11119.5|22
1648166780000|2022-03-25 00:06:20|11123.5|11119.5|11126.3|11122.3|11126.3|11122.3|11123.4|11119.4|4
1648166790000|2022-03-25 00:06:30|11125.8|11121.8|11125.8|11121.8|11125.8|11121.8|11125.8|11121.8|0
1648166800000|2022-03-25 00:06:40|11125.4|11121.4|11123.3|11119.3|11125.4|11121.4|11122.4|11118.4|9
1648166810000|2022-03-25 00:06:50|11124.4|11120.4|11118.8|11114.8|11124.9|11120.9|11118.8|11114.8|13
1648166820000|2022-03-25 00:07:00|11119.3|11115.3|11119.3|11115.3|11119.8|11115.8|11118.5|11114.5|5
1648166830000|2022-03-25 00:07:10|11113.7|11109.7|11104.3|11100.3|11114.6|11110.6|11095.8|11089.3|77
1648166840000|2022-03-25 00:07:20|11103.9|11099.9|11097.8|11093.8|11104.3|11100.3|11097.3|11091.3|20
1648166850000|2022-03-25 00:07:30|11098.3|11094.3|11099.7|11095.7|11100.7|11096.7|11097.8|11093.8|29
1648166860000|2022-03-25 00:07:40|11097.2|11093.2|11096.2|11092.2|11097.3|11093.3|11090.1|11085|58
1648166870000|2022-03-25 00:07:50|11096.6|11092.6|11090.2|11086.2|11100.1|11095.2|11089.1|11085.1|20
1648166880000|2022-03-25 00:08:00|11090.1|11086.1|11088.8|11084.8|11096|11091.6|11083.8|11079.8|99
1648166890000|2022-03-25 00:08:10|11089.2|11085.2|11088.6|11084.6|11090.3|11086.3|11087.3|11083.3|27
1648166900000|2022-03-25 00:08:20|11088.5|11084.5|11086.6|11082.6|11089|11085|11086.6|11082.6|52
1648166910000|2022-03-25 00:08:30|11087|11083|11077.7|11073.7|11088|11084|11077.7|11073.7|21
1648166920000|2022-03-25 00:08:40|11078.5|11074.5|11079.4|11075.4|11080.5|11076.5|11076.6|11072.4|22
1648166930000|2022-03-25 00:08:50|11079.5|11075.5|11062.2|11058.2|11079.5|11075.5|11058.2|11053.1|66
1648166940000|2022-03-25 00:09:00|11059.4|11055.4|11059.7|11055.7|11069.7|11065.7|11054.3|11050.3|97
1648166950000|2022-03-25 00:09:10|11058.5|11054.5|11053.7|11049.7|11062.1|11057.4|11048.8|11043.4|110
1648166960000|2022-03-25 00:09:20|11053.8|11049.8|11052.9|11048.9|11056.3|11051.2|11051.3|11046.3|34
1648166970000|2022-03-25 00:09:30|11052|11048|11046|11042|11053.3|11049.3|11046|11042|36
1648166980000|2022-03-25 00:09:40|11047.9|11043.9|11045.4|11041.4|11049.5|11044.8|11037.4|11033.4|50
1648166990000|2022-03-25 00:09:50|11045.2|11041.2|11042.9|11038.9|11046|11042|11041.4|11036.4|36
1648167000000|2022-03-25 00:10:00|11043.3|11039.3|11039.4|11035.4|11046.3|11041.7|11038.8|11034.8|66
1648167010000|2022-03-25 00:10:10|11039.8|11035.8|11045.4|11041.4|11047|11043|11039.8|11035.8|24
1648167020000|2022-03-25 00:10:20|11045.7|11041.7|11045.8|11041.8|11047.3|11041.8|11043.3|11038.3|14
1648167030000|2022-03-25 00:10:30|11046.8|11042.8|11060.2|11052.2|11069.2|11065.2|11046.3|11042.3|115
1648167040000|2022-03-25 00:10:40|11057.8|11053.8|11066.5|11062.5|11068.5|11063|11053.3|11049.3|22
1648167050000|2022-03-25 00:10:50|11065.2|11061.2|11083.2|11075.2|11087|11081.1|11063.2|11059.2|67
1648167060000|2022-03-25 00:11:00|11081.7|11077.7|11077.6|11073.6|11081.7|11077.7|11075.1|11071.1|32
1648167070000|2022-03-25 00:11:10|11078.5|11074.5|11075.6|11071.6|11079|11074.5|11073.7|11069.7|17
1648167080000|2022-03-25 00:11:20|11075.5|11071.5|11073.7|11069.7|11075.5|11071.5|11073.7|11069.7|3
1648167090000|2022-03-25 00:11:30|11074.1|11070.1|11071.1|11067.1|11074.1|11070.1|11070.1|11066.1|32
1648167100000|2022-03-25 00:11:40|11073.2|11069.2|11077.5|11073.5|11080.1|11076.1|11071.5|11065.9|25
1648167110000|2022-03-25 00:11:50|11078.3|11074.3|11083.4|11079.4|11086.4|11082.4|11077.4|11073.4|14
1648167120000|2022-03-25 00:12:00|11084.3|11080.3|11077.9|11069.9|11084.3|11080.3|11075.4|11069.9|19
1648167130000|2022-03-25 00:12:10|11076.4|11072.4|11076|11072|11082.9|11076.7|11075.4|11070.9|20
1648167140000|2022-03-25 00:12:20|11076.3|11072.3|11078.4|11074.4|11079.9|11074.9|11075.4|11069.9|4
1648167150000|2022-03-25 00:12:30|11077.4|11073.4|11081.9|11077.9|11081.9|11077.9|11077.4|11072.9|6
1648167160000|2022-03-25 00:12:40|11082.4|11078.4|11087.9|11083.9|11087.9|11083.9|11081.4|11077.4|12
1648167170000|2022-03-25 00:12:50|11087.7|11083.7|11085.4|11081.4|11088.8|11083.7|11082.9|11077.5|15
1648167180000|2022-03-25 00:13:00|11086.9|11078.9|11091.9|11087.9|11096.4|11090.9|11084.5|11078.9|24
1648167190000|2022-03-25 00:13:10|11091.5|11087.5|11091.3|11087.3|11093.4|11089.4|11089.9|11085.9|15
1648167200000|2022-03-25 00:13:20|11090.4|11086.4|11094.8|11090.8|11094.9|11090.9|11090.4|11086|12
1648167210000|2022-03-25 00:13:30|11094.9|11090.9|11098.5|11094.5|11098.6|11094.6|11092.9|11087.9|22
1648167220000|2022-03-25 00:13:40|11097.9|11093.9|11108.9|11100.9|11109.9|11105.8|11096.6|11092.6|39
1648167230000|2022-03-25 00:13:50|11107.3|11103.3|11105.5|11101.5|11109.2|11105.2|11104.1|11099|14
1648167240000|2022-03-25 00:14:00|11107.9|11099.9|11108.4|11104.4|11108.9|11104.4|11103.4|11098.1|40
1648167250000|2022-03-25 00:14:10|11110.9|11102.9|11104.4|11100.4|11110.9|11105.3|11104.4|11098.9|11
1648167260000|2022-03-25 00:14:20|11103.6|11099.6|11104.4|11100.4|11105.9|11101.9|11102.9|11098.9|5
1648167270000|2022-03-25 00:14:30|11105.7|11101.7|11113.4|11109.4|11114.9|11109.8|11104.4|11099.9|10
1648167280000|2022-03-25 00:14:40|11114.9|11106.9|11117.9|11113.9|11121.4|11115.7|11109.4|11103.9|29
1648167290000|2022-03-25 00:14:50|11117.5|11113.5|11118.1|11114.1|11121.1|11116|11117.4|11113.1|12
1648167300000|2022-03-25 00:15:00|11119|11115|11109.4|11105.4|11119.4|11115.4|11109|11105|30
1648167310000|2022-03-25 00:15:10|11107.6|11103.6|11106.5|11102.5|11109.1|11105.1|11099|11094|75
1648167320000|2022-03-25 00:15:20|11108|11104|11109.4|11105.4|11109.9|11105.9|11106.9|11102.9|7
1648167330000|2022-03-25 00:15:30|11108.9|11104.9|11112.4|11108.4|11113.4|11109.4|11108.9|11104.9|9
1648167340000|2022-03-25 00:15:40|11112|11108|11108.6|11104.6|11112.4|11108.4|11105.6|11101.6|27
1648167350000|2022-03-25 00:15:50|11111.9|11103.9|11110.1|11106.1|11113.1|11108.4|11108.1|11103|10
1648167360000|2022-03-25 00:16:00|11109.2|11105.2|11107.1|11103.1|11109.2|11105.2|11106.6|11102.6|4
1648167370000|2022-03-25 00:16:10|11106.6|11102.6|11104.9|11100.9|11107.6|11103.6|11103|11097.1|15
1648167380000|2022-03-25 00:16:20|11105.2|11101.2|11105.6|11101.6|11106.3|11101.6|11103.1|11097.2|4
1648167390000|2022-03-25 00:16:30|11105.7|11101.7|11107.7|11103.7|11109.6|11105.6|11105.7|11101.7|4
1648167400000|2022-03-25 00:16:40|11108.1|11104.1|11106.7|11102.7|11108.2|11104.2|11106|11102|3
1648167410000|2022-03-25 00:16:50|11104.5|11100.5|11109.7|11105.7|11110.3|11105.7|11104.5|11097.3|21
1648167420000|2022-03-25 00:17:00|11110.1|11106.1|11107.3|11103.3|11111.2|11106.2|11106.5|11101.7|10
1648167430000|2022-03-25 00:17:10|11107.2|11103.2|11105.2|11101.2|11107.2|11103.2|11104.1|11100.1|9
1648167440000|2022-03-25 00:17:20|11104.8|11100.8|11104.7|11100.7|11106.2|11101.7|11101.7|11097.7|5
1648167450000|2022-03-25 00:17:30|11105.2|11101.2|11107.3|11103.3|11107.3|11103.3|11104.8|11100.8|9
1648167460000|2022-03-25 00:17:40|11106.4|11102.4|11104.3|11100.3|11107.3|11102.7|11103.3|11098.3|12
1648167470000|2022-03-25 00:17:50|11103.8|11099.8|11098.3|11094.3|11103.8|11099.8|11097.3|11093.3|30
1648167480000|2022-03-25 00:18:00|11097.8|11093.8|11094.3|11090.3|11097.8|11093.8|11089.8|11085.8|35
1648167490000|2022-03-25 00:18:10|11094.8|11090.8|11095.3|11091.3|11097.3|11092.3|11093.5|11089.3|7
1648167500000|2022-03-25 00:18:20|11095.4|11091.4|11087.8|11083.8|11095.4|11091.4|11087.8|11083.8|18
1648167510000|2022-03-25 00:18:30|11089.1|11085.1|11086.8|11082.8|11090.3|11086.3|11086.8|11082.8|6
1648167520000|2022-03-25 00:18:40|11087.2|11083.2|11091.3|11087.3|11091.5|11087.5|11087.2|11083.2|9
1648167530000|2022-03-25 00:18:50|11091.9|11087.9|11095.3|11091.3|11095.3|11091.3|11090.8|11086.8|5
1648167540000|2022-03-25 00:19:00|11094.5|11090.5|11091.4|11087.4|11096.3|11090.8|11091.4|11087.2|14
1648167550000|2022-03-25 00:19:10|11091.9|11087.9|11088.3|11084.3|11092.4|11088.4|11087.3|11083.3|14
1648167560000|2022-03-25 00:19:20|11087.5|11083.5|11087.3|11083.3|11088.3|11084.3|11086.3|11082.3|5
1648167570000|2022-03-25 00:19:30|11087.7|11083.7|11079.5|11075.5|11088.7|11084.7|11077.3|11072.2|37
1648167580000|2022-03-25 00:19:40|11080.6|11076.6|11067.3|11063.3|11082.2|11076.6|11067.3|11063.3|45
1648167590000|2022-03-25 00:19:50|11067.4|11063.4|11060.3|11056.3|11067.4|11063.4|11058.4|11053.4|34
1648167600000|2022-03-25 00:20:00|11059.9|11055.9|11059.8|11055.8|11062.3|11057.8|11058.5|11054.3|21
1648167610000|2022-03-25 00:20:10|11062.2|11054.2|11065.3|11061.3|11066.3|11062.3|11059.9|11054.2|17
1648167620000|2022-03-25 00:20:20|11065.8|11061.8|11063.8|11059.8|11069.3|11064.6|11062.8|11056.8|17
1648167630000|2022-03-25 00:20:30|11064.3|11060.3|11074.8|11070.8|11081.2|11077.1|11063.8|11059.8|42
1648167640000|2022-03-25 00:20:40|11075.4|11067.4|11071.2|11067.2|11075.4|11068.2|11064.7|11060.7|20
1648167650000|2022-03-25 00:20:50|11070.7|11066.7|11063.2|11059.2|11072.2|11068.2|11062.7|11058.7|26
1648167660000|2022-03-25 00:21:00|11064.6|11060.6|11065.7|11061.7|11066.2|11062.1|11063.2|11058.2|4
1648167670000|2022-03-25 00:21:10|11066.1|11062.1|11068.2|11064.2|11068.2|11064.2|11065.7|11061.7|6
1648167680000|2022-03-25 00:21:20|11068.6|11064.6|11079.1|11071.1|11079.2|11073.7|11068.6|11064.6|42
1648167690000|2022-03-25 00:21:30|11076.6|11072.6|11084.2|11076.2|11094.2|11087.7|11070.7|11065.2|53
1648167700000|2022-03-25 00:21:40|11082.2|11078.2|11084.7|11080.7|11090.2|11085.7|11082.2|11078.2|17
1648167710000|2022-03-25 00:21:50|11085.2|11081.2|11090.6|11086.6|11094.1|11088.6|11084.7|11079.2|15
1648167720000|2022-03-25 00:22:00|11090.5|11086.5|11089.7|11085.7|11093|11088.1|11089.6|11084.9|3
1648167730000|2022-03-25 00:22:10|11090.5|11086.5|11090.6|11086.6|11094.1|11089.1|11090.1|11084.9|13
1648167740000|2022-03-25 00:22:20|11090.1|11086.1|11088.7|11084.7|11090.6|11086.6|11088.2|11084.2|3
1648167750000|2022-03-25 00:22:30|11088.6|11084.6|11084.7|11080.7|11088.6|11084.6|11079.7|11075.7|17
1648167760000|2022-03-25 00:22:40|11083.3|11079.3|11085.4|11081.4|11089.2|11085.2|11083.3|11078.3|6
1648167770000|2022-03-25 00:22:50|11084.4|11080.4|11085.3|11081.3|11086.7|11082.7|11084.4|11080.4|1
1648167780000|2022-03-25 00:23:00|11085.2|11081.2|11087.7|11083.7|11087.7|11083.7|11084.2|11080.2|2
1648167790000|2022-03-25 00:23:10|11086.9|11082.9|11088.2|11084.2|11088.2|11084.2|11085|11081|0
1648167810000|2022-03-25 00:23:30|11090.2|11086.2|11086.8|11082.8|11091.2|11086.2|11086.8|11080.4|4
1648167820000|2022-03-25 00:23:40|11085.9|11081.9|11085.3|11081.3|11089.2|11084.7|11085.3|11081.2|2
1648167830000|2022-03-25 00:23:50|11085.2|11081.2|11086.7|11082.7|11086.7|11082.7|11084.7|11080.7|2
1648167840000|2022-03-25 00:24:00|11086.2|11082.2|11086.7|11082.7|11086.7|11082.7|11085.7|11081.7|0
1648167850000|2022-03-25 00:24:10|11087.1|11083.1|11092.6|11088.6|11097.3|11093.1|11087.1|11082.2|29
1648167860000|2022-03-25 00:24:20|11090.9|11086.9|11090.6|11086.6|11094.7|11090.7|11089.1|11084.1|8
1648167870000|2022-03-25 00:24:30|11094.1|11090.1|11093.6|11089.6|11095.1|11090.6|11090.6|11085.1|5
1648167880000|2022-03-25 00:24:40|11092.8|11088.8|11093.7|11089.7|11096.1|11091.7|11092.2|11087.2|5
1648167890000|2022-03-25 00:24:50|11094.1|11090.1|11095.1|11091.1|11096.7|11092.7|11092.3|11088.3|6
1648167900000|2022-03-25 00:25:00|11095.2|11091.2|11102.6|11098.6|11105.3|11101.3|11095.2|11091.2|32
1648167910000|2022-03-25 00:25:10|11103.1|11099.1|11101.1|11097.1|11103.1|11099.1|11101.1|11097.1|7
1648167920000|2022-03-25 00:25:20|11101.6|11097.6|11095.6|11091.6|11101.6|11097.6|11095.6|11091.6|22
1648167930000|2022-03-25 00:25:30|11095.7|11091.7|11095.6|11091.6|11095.7|11091.7|11095.2|11091.2|0
1648167950000|2022-03-25 00:25:50|11096.9|11092.9|11099.6|11095.6|11101.1|11097.1|11096.9|11092.9|4
1648167960000|2022-03-25 00:26:00|11098.8|11094.8|11100.6|11096.6|11100.6|11096.6|11097.8|11092.3|1
1648167970000|2022-03-25 00:26:10|11100.2|11096.2|11099.6|11095.6|11100.2|11096.2|11098.3|11094.3|0
1648167980000|2022-03-25 00:26:20|11099.2|11095.2|11099.6|11095.6|11099.6|11095.6|11099.2|11095.2|1
1648168000000|2022-03-25 00:26:40|11099.7|11095.7|11097.7|11093.7|11102.3|11097.6|11097.3|11093.3|4
1648168020000|2022-03-25 00:27:00|11097.8|11093.8|11098.7|11094.7|11100.3|11095.1|11097.2|11092.3|4
1648168030000|2022-03-25 00:27:10|11100.3|11092.3|11096.6|11092.6|11100.3|11093.8|11095.7|11090.1|0
1648168040000|2022-03-25 00:27:20|11096.2|11092.2|11095.3|11091.3|11096.2|11092.2|11095.3|11091.3|0
1648168050000|2022-03-25 00:27:30|11094.7|11090.7|11094.7|11090.7|11094.7|11090.7|11094.7|11090.7|0
1648168060000|2022-03-25 00:27:40|11094.3|11090.3|11097.2|11093.2|11099.1|11095.1|11094.2|11090.2|6
1648168070000|2022-03-25 00:27:50|11098.6|11094.6|11097.6|11093.6|11098.6|11094.6|11097.1|11093.1|2
1648168080000|2022-03-25 00:28:00|11098.5|11094.5|11097.6|11093.6|11098.6|11094.6|11097.6|11093.6|1
1648168090000|2022-03-25 00:28:10|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|0
1648168100000|2022-03-25 00:28:20|11097.6|11093.6|11098.1|11094.1|11098.1|11094.1|11097.1|11093.1|2
1648168110000|2022-03-25 00:28:30|11097.2|11093.2|11098.6|11094.6|11098.6|11094.6|11097.1|11093.1|1
1648168120000|2022-03-25 00:28:40|11098.1|11094.1|11095.7|11091.7|11098.5|11094.5|11095.7|11090.2|2
1648168130000|2022-03-25 00:28:50|11094|11090|11092.6|11088.6|11095.1|11091.1|11090.4|11086.4|4
1648168140000|2022-03-25 00:29:00|11092.2|11088.2|11092.6|11088.6|11092.6|11088.6|11091.7|11087.7|2
1648168150000|2022-03-25 00:29:10|11092.2|11088.2|11089.1|11085.1|11092.2|11088.2|11089.1|11085.1|4
1648168170000|2022-03-25 00:29:30|11089.7|11085.7|11089.6|11085.6|11090.1|11086.1|11089.1|11085.1|0
1648168180000|2022-03-25 00:29:40|11089.7|11085.7|11090.6|11086.6|11090.6|11086.6|11089.7|11085.7|0
1648168190000|2022-03-25 00:29:50|11090.1|11086.1|11081.1|11077.1|11090.1|11086.1|11075.7|11071.7|22
1648168200000|2022-03-25 00:30:00|11080.6|11076.6|11081.6|11077.6|11084.6|11080.6|11077.7|11073.7|17
1648168210000|2022-03-25 00:30:10|11082.1|11078.1|11080|11076|11082.6|11078.6|11079.6|11073.1|5
1648168220000|2022-03-25 00:30:20|11080.1|11076.1|11083.2|11079.2|11085.6|11081.6|11080.1|11076.1|20
1648168230000|2022-03-25 00:30:30|11083.1|11079.1|11083.2|11079.2|11085.2|11081.2|11080.7|11076.7|9
1648168240000|2022-03-25 00:30:40|11082.7|11078.7|11084.7|11080.7|11085.2|11081.2|11082.2|11078.2|2
1648168250000|2022-03-25 00:30:50|11084.3|11080.3|11083.2|11079.2|11084.3|11080.3|11081.7|11076.2|12
1648168260000|2022-03-25 00:31:00|11082.2|11078.2|11083.2|11079.2|11083.2|11079.2|11080.2|11076.2|6
1648168270000|2022-03-25 00:31:10|11083.7|11079.7|11085.2|11081.2|11085.2|11081.2|11083.2|11079.2|1
1648168280000|2022-03-25 00:31:20|11084.7|11080.7|11088.1|11080.1|11090.2|11084.6|11083.8|11079.8|3
1648168290000|2022-03-25 00:31:30|11088.2|11080.2|11090.7|11086.7|11092.2|11088.2|11085.8|11080.2|5
1648168300000|2022-03-25 00:31:40|11090.2|11086.2|11091.7|11087.7|11091.7|11087.7|11090.2|11086.2|1
1648168310000|2022-03-25 00:31:50|11092.2|11088.2|11094.7|11090.7|11095.7|11091.7|11091.2|11087.2|1
1648168320000|2022-03-25 00:32:00|11095.1|11091.1|11092.2|11088.2|11098.2|11092.5|11091.2|11087.2|12
1648168330000|2022-03-25 00:32:10|11092.7|11088.7|11092.2|11088.2|11092.7|11088.7|11092.2|11088.2|1
1648168340000|2022-03-25 00:32:20|11092.6|11088.6|11092.7|11088.7|11092.7|11088.7|11092.6|11088.6|0
1648168350000|2022-03-25 00:32:30|11093.2|11089.2|11093.2|11089.2|11093.2|11089.2|11093.2|11089.2|0
1648168360000|2022-03-25 00:32:40|11094.7|11090.7|11103.6|11099.6|11106.2|11101.7|11094.7|11090.7|13
1648168370000|2022-03-25 00:32:50|11103.1|11099.1|11106.7|11102.7|11111.6|11107.6|11102.6|11098.6|14
1648168380000|2022-03-25 00:33:00|11106.6|11102.6|11105.6|11101.6|11109.5|11104.1|11095.6|11091.6|22
1648168390000|2022-03-25 00:33:10|11106.2|11102.2|11108.1|11104.1|11109.1|11104.1|11103.6|11098.1|3
1648168400000|2022-03-25 00:33:20|11108|11104|11106.1|11098.1|11108|11104|11103.1|11098.1|6
1648168410000|2022-03-25 00:33:30|11103.7|11099.7|11100.1|11096.1|11107|11101|11098.6|11092.6|11
1648168420000|2022-03-25 00:33:40|11100.6|11096.6|11102.7|11098.7|11105.1|11099.6|11100.6|11096.6|6
1648168430000|2022-03-25 00:33:50|11102.6|11098.6|11105.1|11101.1|11106.1|11102.1|11102.6|11098.6|1
1648168440000|2022-03-25 00:34:00|11105.6|11101.6|11103.6|11099.6|11106.6|11102.6|11103.2|11099.2|6
1648168450000|2022-03-25 00:34:10|11103.1|11099.1|11102.6|11098.6|11105.1|11101.1|11100.1|11096.1|4
1648168460000|2022-03-25 00:34:20|11103.1|11099.1|11104.6|11100.6|11106.6|11102.6|11102.1|11097.6|4
1648168470000|2022-03-25 00:34:30|11105.1|11101.1|11104.6|11100.6|11105.6|11101.6|11104.6|11100.6|1
1648168480000|2022-03-25 00:34:40|11104.1|11100.1|11104.6|11100.6|11104.6|11100.6|11104.1|11100.1|1
1648168490000|2022-03-25 00:34:50|11104.1|11100.1|11101.6|11097.6|11108.1|11102.5|11101.6|11097.6|9
1648168500000|2022-03-25 00:35:00|11101.1|11097.1|11106.6|11102.6|11106.6|11102.6|11100.1|11096.1|5
1648168510000|2022-03-25 00:35:10|11104.8|11100.8|11104.6|11100.6|11107|11102.6|11102.6|11098.1|2
1648168520000|2022-03-25 00:35:20|11106.1|11098.1|11104.1|11100.1|11106.1|11102.1|11104.1|11098.1|0
1648168530000|2022-03-25 00:35:30|11104.5|11100.5|11108.1|11100.1|11108.2|11103.6|11104.5|11100.1|1
1648168540000|2022-03-25 00:35:40|11106.6|11102.6|11107.1|11103.1|11107.6|11103.6|11105.6|11101.6|2
1648168550000|2022-03-25 00:35:50|11107.6|11103.6|11104.6|11100.6|11115.1|11111.1|11103.6|11098.1|16
1648168560000|2022-03-25 00:36:00|11106.2|11098.2|11101.1|11093.1|11106.6|11100.6|11101.1|11093.1|8
1648168570000|2022-03-25 00:36:10|11099.6|11095.6|11104.1|11096.1|11106.1|11102.1|11099.6|11095.6|3
1648168580000|2022-03-25 00:36:20|11098.7|11094.7|11094.6|11090.6|11099.6|11095.6|11094.6|11088.3|8
1648168590000|2022-03-25 00:36:30|11094.7|11090.7|11095.6|11091.6|11101.1|11095.6|11094.7|11090.7|4
1648168600000|2022-03-25 00:36:40|11095.1|11091.1|11101.1|11093.1|11101.2|11095.6|11094.7|11090.2|4
1648168610000|2022-03-25 00:36:50|11100.2|11092.2|11100.2|11092.2|11100.2|11092.2|11100.2|11092.2|1
1648168620000|2022-03-25 00:37:00|11100.6|11092.6|11102.1|11098.1|11106.1|11100.8|11096.2|11091.3|6
1648168630000|2022-03-25 00:37:10|11102.5|11098.5|11102.6|11098.6|11105.1|11101.1|11101.6|11097.1|0
1648168640000|2022-03-25 00:37:20|11104.6|11100.6|11102.1|11098.1|11104.6|11100.6|11101.6|11097.6|2
1648168650000|2022-03-25 00:37:30|11105|11097|11101.2|11097.2|11106.2|11101|11101.2|11097|5
1648168660000|2022-03-25 00:37:40|11101.6|11097.6|11101.6|11097.6|11101.6|11097.6|11101.6|11097.6|0
1648168670000|2022-03-25 00:37:50|11101.5|11097.5|11099.2|11095.2|11101.5|11097.5|11099.2|11095.2|1
1648168680000|2022-03-25 00:38:00|11099.6|11095.6|11104.1|11100.1|11105.6|11101.6|11099.6|11095.6|11
1648168690000|2022-03-25 00:38:10|11104.3|11100.3|11103.6|11099.6|11105.6|11101.6|11103.1|11099.1|2
1648168700000|2022-03-25 00:38:20|11104.1|11100.1|11104.2|11100.2|11105.1|11101.1|11104.1|11100.1|1
1648168710000|2022-03-25 00:38:30|11104.1|11100.1|11109.7|11105.7|11110.1|11106.1|11104.1|11100.1|3
1648168720000|2022-03-25 00:38:40|11110.1|11106.1|11110.1|11106.1|11110.1|11106.1|11109.7|11105.7|1
1648168730000|2022-03-25 00:38:50|11109.7|11105.7|11107.6|11103.6|11110.1|11106.1|11105.6|11101.1|1
1648168740000|2022-03-25 00:39:00|11108.1|11104.1|11101.1|11097.1|11108.1|11104.1|11101.1|11097.1|3
1648168750000|2022-03-25 00:39:10|11099.8|11095.8|11097.7|11093.7|11101.2|11095.8|11097.7|11093.2|5
1648168760000|2022-03-25 00:39:20|11095.6|11091.6|11086.6|11082.6|11095.6|11091.6|11081|11077|15
1648168770000|2022-03-25 00:39:30|11086.1|11082.1|11088.1|11084.1|11088.1|11084.1|11083.7|11079.7|11
1648168780000|2022-03-25 00:39:40|11088.5|11084.5|11084.6|11080.6|11088.6|11084.6|11084.6|11080.6|2
1648168790000|2022-03-25 00:39:50|11083.7|11079.7|11090.1|11086.1|11090.1|11086.1|11083.7|11079.7|6
1648168800000|2022-03-25 00:40:00|11091.8|11087.8|11089.1|11085.1|11093.2|11089.1|11089.1|11085.1|1
1648168810000|2022-03-25 00:40:10|11088.2|11084.2|11086.6|11082.6|11088.2|11084.2|11086.6|11082.6|2
1648168820000|2022-03-25 00:40:20|11087|11083|11090.1|11086.1|11092|11087.6|11086.6|11082.6|17
1648168830000|2022-03-25 00:40:30|11089.6|11085.6|11092|11088|11092|11088|11087.1|11082.2|10
1648168840000|2022-03-25 00:40:40|11092.7|11088.7|11090.6|11086.6|11093.1|11089.1|11084.6|11079.1|10
1648168850000|2022-03-25 00:40:50|11091.1|11087.1|11090.5|11086.5|11091.5|11087.5|11088.2|11084.2|4
1648168860000|2022-03-25 00:41:00|11089.7|11085.7|11095.7|11091.7|11095.7|11091.7|11088.6|11082.1|9
1648168870000|2022-03-25 00:41:10|11095.5|11091.5|11077.6|11073.6|11095.5|11091.5|11077.6|11073.6|29
1648168880000|2022-03-25 00:41:20|11080.1|11072.1|11079.6|11075.6|11081.2|11077.1|11076.6|11072.1|17
1648168890000|2022-03-25 00:41:30|11080|11076|11092.7|11088.7|11096.1|11092.1|11080|11076|24
1648168900000|2022-03-25 00:41:40|11092.2|11088.2|11086.6|11082.6|11092.2|11088.2|11083.6|11078.1|9
1648168910000|2022-03-25 00:41:50|11087.7|11079.7|11086.1|11082.1|11087.7|11082.6|11083.1|11078.2|9
1648168920000|2022-03-25 00:42:00|11085.7|11081.7|11078.7|11074.7|11085.7|11081.7|11077.3|11073.3|26
1648168930000|2022-03-25 00:42:10|11078.1|11074.1|11075.9|11071.9|11078.4|11074.1|11074.4|11070.1|15
1648168940000|2022-03-25 00:42:20|11076.4|11072.4|11074.9|11070.9|11076.7|11072.7|11073.4|11069.4|6
1648168950000|2022-03-25 00:42:30|11075.3|11071.3|11077.9|11073.9|11077.9|11073.9|11075.3|11071.3|4
1648168960000|2022-03-25 00:42:40|11078.7|11074.7|11080.4|11072.4|11080.8|11075.8|11077.4|11071.4|7
1648168970000|2022-03-25 00:42:50|11080.8|11072.8|11080.8|11076.8|11082.4|11078.4|11078.8|11072.4|6
1648168980000|2022-03-25 00:43:00|11080.9|11076.9|11080.9|11076.9|11083.3|11077.4|11079.9|11073.4|3
1648168990000|2022-03-25 00:43:10|11080.4|11076.4|11066.6|11062.6|11081.4|11076.4|11064.1|11058.6|66
1648169000000|2022-03-25 00:43:20|11066.1|11062.1|11063.3|11059.3|11067.1|11063.1|11063.3|11059.3|11
1648169010000|2022-03-25 00:43:30|11063.8|11059.8|11065.3|11061.3|11065.8|11061.8|11063.8|11059.8|7
1648169020000|2022-03-25 00:43:40|11065.8|11061.8|11069.2|11065.2|11069.2|11065.2|11065.3|11061.3|5
1648169030000|2022-03-25 00:43:50|11068.8|11064.8|11067.3|11063.3|11069.7|11065.2|11065.8|11061.7|20
1648169040000|2022-03-25 00:44:00|11066.8|11062.8|11067.3|11063.3|11067.3|11063.3|11066.3|11062.3|1
1648169050000|2022-03-25 00:44:10|11067.8|11063.8|11067.8|11063.8|11067.8|11063.8|11067.8|11063.8|0
1648169060000|2022-03-25 00:44:20|11068.3|11064.3|11070.8|11066.8|11070.8|11066.8|11068.3|11064.3|10
1648169070000|2022-03-25 00:44:30|11071.3|11067.3|11072.3|11068.3|11072.3|11068.3|11070.8|11066.8|5
1648169080000|2022-03-25 00:44:40|11073.8|11069.8|11079.2|11075.2|11079.2|11075.2|11071.5|11067.5|20
1648169090000|2022-03-25 00:44:50|11078.8|11074.8|11076.1|11072.1|11079.8|11074.8|11076.1|11068.8|1
1648169100000|2022-03-25 00:45:00|11076.2|11072.2|11076.1|11072.1|11076.7|11072.7|11073.2|11069.2|3
1648169110000|2022-03-25 00:45:10|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1
1648169120000|2022-03-25 00:45:20|11077.2|11073.2|11080.7|11076.7|11081.5|11076.7|11075.7|11071.7|6
1648169130000|2022-03-25 00:45:30|11078.8|11074.8|11081.7|11073.7|11081.7|11077.5|11078.2|11073.7|5
1648169140000|2022-03-25 00:45:40|11081.5|11073.5|11076.2|11072.2|11081.5|11074.3|11074.9|11070.9|11
1648169150000|2022-03-25 00:45:50|11075.7|11071.7|11070.8|11066.8|11076.4|11072.4|11070.8|11065.7|11
1648169160000|2022-03-25 00:46:00|11070|11066|11074.3|11070.3|11074.3|11070.3|11070|11066|2
1648169170000|2022-03-25 00:46:10|11075.6|11071.6|11075.3|11071.3|11076.8|11072.3|11074.3|11068.8|1
1648169180000|2022-03-25 00:46:20|11075.8|11071.8|11076.3|11072.3|11076.3|11072.3|11075.8|11071.8|0
1648169190000|2022-03-25 00:46:30|11077.3|11073.3|11077.8|11073.8|11078.2|11074.2|11076.3|11072.3|1
1648169200000|2022-03-25 00:46:40|11078.3|11074.3|11078.3|11074.3|11078.3|11074.3|11078.3|11074.3|0
1648169210000|2022-03-25 00:46:50|||||||||1
1648169220000|2022-03-25 00:47:00|11080.1|11076.1|11076.3|11072.3|11081.9|11076.3|11076.3|11071.8|4
1648169230000|2022-03-25 00:47:10|11076.7|11072.7|11078.8|11074.8|11079.3|11075.3|11076.7|11072.7|1
1648169240000|2022-03-25 00:47:20|11079.2|11075.2|11080.3|11076.3|11080.3|11076.3|11079.2|11075.2|1
1648169250000|2022-03-25 00:47:30|11079.9|11075.9|11081.3|11077.3|11081.3|11077.3|11078.4|11074.4|0
1648169260000|2022-03-25 00:47:40|11081.4|11077.4|11079.9|11075.9|11081.4|11077.4|11079.8|11075.8|1
1648169270000|2022-03-25 00:47:50|11079.3|11075.3|11080.3|11076.3|11080.3|11076.3|11078.3|11074.3|2
1648169280000|2022-03-25 00:48:00|11079.9|11075.9|11078.3|11074.3|11081.8|11077.8|11078.3|11074.3|2
1648169290000|2022-03-25 00:48:10|11079.6|11075.6|11076.3|11072.3|11079.9|11075.8|11076.3|11071.9|4
1648169300000|2022-03-25 00:48:20|11076.2|11072.2|11080.8|11072.8|11080.8|11074.4|11076.2|11072.2|10
1648169310000|2022-03-25 00:48:30|11078.2|11074.2|11073.8|11069.8|11078.2|11074.2|11071.7|11067.7|14
1648169320000|2022-03-25 00:48:40|11071.8|11067.8|11061.9|11057.9|11072.2|11068.2|11060.9|11056.9|37
1648169330000|2022-03-25 00:48:50|11061.5|11057.5|11061.4|11057.4|11062.4|11058.4|11060.9|11056.9|4
1648169340000|2022-03-25 00:49:00|11061.9|11057.9|11061.9|11057.9|11061.9|11057.9|11060.4|11056.4|5
1648169350000|2022-03-25 00:49:10|11061.8|11057.8|11061.9|11057.9|11061.9|11057.9|11059.4|11053.9|26
1648169360000|2022-03-25 00:49:20|11061.8|11057.8|11061.9|11057.9|11061.9|11057.9|11058.9|11053.9|7
1648169370000|2022-03-25 00:49:30|11062.4|11058.4|11065.4|11061.4|11065.4|11061.4|11062.4|11058.4|2
1648169390000|2022-03-25 00:49:50|||||||||1
1648169400000|2022-03-25 00:50:00|11065.5|11061.5|11067.4|11063.4|11068.4|11064.4|11065.5|11061.5|2
1648169410000|2022-03-25 00:50:10|11068.8|11064.8|11066.9|11062.9|11068.8|11064.8|11066.9|11062.9|4
1648169420000|2022-03-25 00:50:20|11067.4|11063.4|11067.9|11063.9|11068.3|11064.3|11066.4|11062.4|2
1648169430000|2022-03-25 00:50:30|11067.5|11063.5|11068.9|11064.9|11069.4|11065.4|11067.1|11063.1|10
1648169440000|2022-03-25 00:50:40|11070.7|11066.7|11069.3|11065.3|11071.7|11066.9|11068.8|11063.7|24
1648169450000|2022-03-25 00:50:50|11069.7|11065.7|11069.8|11065.8|11070.3|11066.3|11068|11064|2
1648169460000|2022-03-25 00:51:00|11069.4|11065.4|11068.8|11064.8|11069.4|11065.4|11068.8|11064.8|1
1648169470000|2022-03-25 00:51:10|11068.3|11064.3|11063.9|11059.9|11068.4|11064.4|11063.9|11059.9|11
1648169480000|2022-03-25 00:51:20|11064.9|11060.9|11066.4|11062.4|11066.8|11062.8|11064.9|11060.9|4
1648169490000|2022-03-25 00:51:30|11066.3|11062.3|11065.8|11061.8|11066.3|11062.3|11065.3|11061.3|1
1648169500000|2022-03-25 00:51:40|11065.4|11061.4|11065.3|11061.3|11065.4|11061.4|11065.3|11061.3|0
1648169510000|2022-03-25 00:51:50|11065.4|11061.4|11065.8|11061.8|11065.8|11061.8|11065.4|11061.4|1
1648169520000|2022-03-25 00:52:00|11065.4|11061.4|11065.8|11061.8|11066.8|11062.8|11065.4|11061.4|3
1648169530000|2022-03-25 00:52:10|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1
1648169540000|2022-03-25 00:52:20|11065.7|11061.7|11065.3|11061.3|11065.8|11061.8|11065.3|11061.3|1
1648169550000|2022-03-25 00:52:30|11066.2|11062.2|11073.8|11069.8|11073.8|11069.8|11065.8|11061.8|11
1648169560000|2022-03-25 00:52:40|11074.2|11070.2|11071.3|11067.3|11074.3|11070.3|11070.8|11066.8|7
1648169570000|2022-03-25 00:52:50|11070.8|11066.8|11070.8|11066.8|11070.8|11066.8|11070.8|11066.8|0
1648169580000|2022-03-25 00:53:00|11071.2|11067.2|11071.8|11067.8|11075.3|11071.3|11071.2|11066.8|6
1648169590000|2022-03-25 00:53:10|11070.9|11066.9|11071.3|11067.3|11072.3|11068.3|11070.8|11066.8|0
1648169600000|2022-03-25 00:53:20|11073.8|11065.8|11074.2|11070.2|11074.6|11070.6|11071.3|11065.7|1
1648169610000|2022-03-25 00:53:30|11074.3|11070.3|11073.8|11069.8|11075.6|11071.6|11072.8|11068.8|3
1648169620000|2022-03-25 00:53:40|11071.8|11067.8|11078.8|11074.8|11079.8|11075.8|11071.8|11067.8|5
1648169630000|2022-03-25 00:53:50|11078.5|11074.5|11078.3|11074.3|11078.5|11074.5|11077.3|11073.3|2
1648169640000|2022-03-25 00:54:00|11077.8|11073.8|11075.3|11071.3|11079.8|11073.8|11074.8|11070.8|7
1648169650000|2022-03-25 00:54:10|11075.8|11071.8|11075.3|11071.3|11075.8|11071.8|11074.8|11070.8|0
1648169660000|2022-03-25 00:54:20|11075.2|11071.2|11074.8|11070.8|11075.8|11071.8|11074.8|11070.8|3
1648169670000|2022-03-25 00:54:30|11075.3|11071.3|11075.3|11071.3|11075.3|11071.3|11075.3|11071.3|1
1648169680000|2022-03-25 00:54:40|11074.8|11070.8|11075.8|11071.8|11075.8|11071.8|11074.8|11070.8|0
1648169700000|2022-03-25 00:55:00|11075.3|11071.3|11075.8|11071.8|11075.8|11071.8|11075.3|11071.3|4
1648169710000|2022-03-25 00:55:10|11076.6|11072.6|11073.8|11069.8|11076.6|11072.6|11071.8|11067.8|4
1648169720000|2022-03-25 00:55:20|11071.8|11067.8|11071.8|11067.8|11074.7|11070.7|11071.3|11067.3|3
1648169730000|2022-03-25 00:55:30|11073|11069|11071.8|11067.8|11073.3|11069.3|11071.8|11067.8|1
1648169740000|2022-03-25 00:55:40|11072.2|11068.2|11073.1|11069.1|11073.1|11069.1|11072.2|11068.2|3
1648169750000|2022-03-25 00:55:50|11074.1|11070.1|11075.8|11071.8|11076.3|11072.3|11073.8|11069.8|5
1648169760000|2022-03-25 00:56:00|11075.2|11071.2|11074.8|11070.8|11076.3|11072.3|11074.8|11070.8|0
1648169770000|2022-03-25 00:56:10|11075.3|11071.3|11081.6|11077.6|11081.6|11077.6|11074.8|11070.8|10
1648169780000|2022-03-25 00:56:20|11082.1|11078.1|11080.2|11076.2|11082.1|11078.1|11080.2|11076.2|4
1648169800000|2022-03-25 00:56:40|11080.6|11076.6|11081.1|11077.1|11081.2|11077.2|11080.6|11076.6|0
1648169810000|2022-03-25 00:56:50|11081.2|11077.2|11081.2|11077.2|11081.2|11077.2|11081.2|11077.2|0
1648169820000|2022-03-25 00:57:00|11080.7|11076.7|11077.2|11073.2|11082.1|11078.1|11076.7|11072.7|9
1648169830000|2022-03-25 00:57:10|11076.7|11072.7|11082.2|11078.2|11082.3|11078.3|11076.7|11072.7|16
1648169840000|2022-03-25 00:57:20|11081.7|11077.7|11082.2|11078.2|11082.2|11078.2|11080.8|11076.8|2
1648169850000|2022-03-25 00:57:30|11080.7|11076.7|11082.2|11078.2|11082.7|11078.7|11080.7|11076.7|1
1648169860000|2022-03-25 00:57:40|11081.8|11077.8|11081.7|11077.7|11082.2|11078.2|11081.7|11077.7|1
1648169870000|2022-03-25 00:57:50|11081.8|11077.8|11082.2|11078.2|11082.2|11078.2|11081.8|11077.8|2
1648169880000|2022-03-25 00:58:00|11081.7|11077.7|11083.8|11079.8|11084.7|11080.7|11080.8|11076.8|4
1648169890000|2022-03-25 00:58:10|11083.7|11079.7|11083.2|11079.2|11083.7|11079.7|11083.2|11079.2|0
1648169900000|2022-03-25 00:58:20|11081.3|11077.3|11081.8|11077.8|11083.2|11079.2|11081.3|11077.3|2
1648169910000|2022-03-25 00:58:30|11081.9|11077.9|11078.2|11074.2|11082.3|11078.3|11077.2|11070.7|25
1648169920000|2022-03-25 00:58:40|11078.7|11074.7|11079.2|11075.2|11079.2|11075.2|11078.7|11074.7|1
1648169930000|2022-03-25 00:58:50|11079.7|11075.7|11078.8|11074.8|11080.9|11076.7|11078.2|11072.9|5
1648169940000|2022-03-25 00:59:00|11079.2|11075.2|11078.7|11074.7|11079.2|11075.2|11077.7|11073.7|2
1648169950000|2022-03-25 00:59:10|11079.2|11075.2|11080.2|11076.2|11080.2|11076.2|11079.2|11075.2|2
1648169960000|2022-03-25 00:59:20|11079.2|11075.2|11080|11076|11080|11076|11078.7|11074.7|4
1648169970000|2022-03-25 00:59:30|11080.2|11076.2|11080.2|11076.2|11082.7|11076.3|11080.2|11074.7|2
1648169990000|2022-03-25 00:59:50|11081.1|11077.1|11081.7|11077.7|11082.8|11078.1|11081.1|11074.8|6
1648170000000|2022-03-25 01:00:00|11081.3|11077.3|11098|11094|11098|11094|11073.7|11069.7|76
1648170010000|2022-03-25 01:00:10|11097.3|11093.3|11100.7|11096.7|11103.6|11099.6|11097.2|11093.2|46
1648170020000|2022-03-25 01:00:20|11100.2|11096.2|11100.1|11096.1|11105.7|11100.2|11100.1|11095.5|30
1648170030000|2022-03-25 01:00:30|11099.1|11095.1|11100.1|11096.1|11100.6|11096.6|11092.9|11088.9|16
1648170040000|2022-03-25 01:00:40|11099.2|11095.2|11094.7|11090.7|11101.1|11097.1|11094.6|11089.4|12
1648170050000|2022-03-25 01:00:50|11093.4|11089.4|11085.6|11081.6|11094.6|11089.4|11083.1|11079.1|36
1648170060000|2022-03-25 01:01:00|11083.6|11079.6|11081.1|11077.1|11086.7|11081.6|11076.1|11072.1|15
1648170070000|2022-03-25 01:01:10|11081.5|11077.5|11081.1|11077.1|11085.6|11081.1|11078.1|11073.7|10
1648170080000|2022-03-25 01:01:20|11080.1|11076.1|11083.6|11079.6|11086.6|11082.4|11080.1|11075.6|8
1648170090000|2022-03-25 01:01:30|11082.6|11078.6|11076.7|11072.7|11082.6|11078.6|11067.6|11063.6|32
1648170100000|2022-03-25 01:01:40|11077.1|11073.1|11069.3|11065.3|11077.1|11073.1|11069.3|11065.3|13
1648170110000|2022-03-25 01:01:50|11069.8|11065.8|11068.1|11064.1|11075.4|11070.5|11068.1|11064.1|17
1648170120000|2022-03-25 01:02:00|11069.1|11065.1|11080|11076|11085.4|11081.4|11068.6|11064.6|25
1648170130000|2022-03-25 01:02:10|11082|11078|11077|11073|11082|11078|11075|11071|11
1648170140000|2022-03-25 01:02:20|11078.6|11074.6|11085.6|11081.6|11086|11082|11078.6|11074.6|15
1648170150000|2022-03-25 01:02:30|11085.4|11081.4|11082.1|11078.1|11085.4|11081.4|11078.6|11073.6|4
1648170160000|2022-03-25 01:02:40|11081.6|11077.6|11081.6|11077.6|11083.6|11079.6|11080.1|11076.1|5
1648170170000|2022-03-25 01:02:50|11081.5|11077.5|11081.4|11077.4|11082.6|11077.6|11080.1|11074.6|3
1648170180000|2022-03-25 01:03:00|11081.6|11077.6|11063.6|11059.6|11081.6|11077.6|11059.6|11055.6|73
1648170190000|2022-03-25 01:03:10|11063.2|11059.2|11048.8|11044.8|11063.6|11059.6|11047.8|11043.8|95
1648170200000|2022-03-25 01:03:20|11049.2|11045.2|11045.8|11041.8|11053.3|11049.3|11045.8|11041.8|27
1648170210000|2022-03-25 01:03:30|11046.8|11042.8|11041.8|11037.8|11046.8|11042.8|11040|11036|32
1648170220000|2022-03-25 01:03:40|11042.3|11038.3|11027.4|11023.4|11043.8|11039.6|11021.7|11017|116
1648170230000|2022-03-25 01:03:50|11027.3|11023.3|11024.4|11020.4|11027.4|11023.4|11022.9|11018.9|29
1648170240000|2022-03-25 01:04:00|11024.3|11020.3|11030.9|11022.9|11030.9|11026.4|11024.3|11019.8|25
1648170250000|2022-03-25 01:04:10|11029.3|11025.3|11029.8|11025.8|11031.3|11026.3|11027.8|11022.8|14
1648170260000|2022-03-25 01:04:20|11030|11026|11035.7|11031.7|11040.2|11036.2|11029.3|11023.8|29
1648170270000|2022-03-25 01:04:30|11036.1|11032.1|11033.1|11029.1|11036.7|11032.7|11030|11026|21
1648170280000|2022-03-25 01:04:40|11033.2|11029.2|11039.1|11035.1|11040.5|11036.5|11032.6|11027.7|10
1648170290000|2022-03-25 01:04:50|11040.8|11032.8|11039.2|11035.2|11040.8|11035.7|11036.7|11030.8|4
1648170300000|2022-03-25 01:05:00|11041.7|11033.7|11038.7|11034.7|11044.7|11040.7|11038.2|11033.7|24
1648170310000|2022-03-25 01:05:10|11038.2|11034.2|11040.7|11036.7|11042.6|11037.2|11037.7|11033.7|12
1648170320000|2022-03-25 01:05:20|11041.8|11037.8|11040.7|11036.7|11043.2|11039.2|11038.7|11033.2|8
1648170330000|2022-03-25 01:05:30|11041.6|11037.6|11044.2|11040.2|11044.2|11040.2|11039.7|11035.7|10
1648170340000|2022-03-25 01:05:40|11044.6|11040.6|11044|11040|11045.2|11041.2|11043.7|11039.7|10
1648170350000|2022-03-25 01:05:50|11043.6|11039.6|11054.1|11050.1|11055.2|11051.2|11043.6|11039.6|40
1648170360000|2022-03-25 01:06:00|11054.2|11050.2|11045.7|11041.7|11056.7|11052.7|11045.2|11041.2|19
1648170370000|2022-03-25 01:06:10|11045.2|11041.2|11050.7|11046.7|11051.7|11047.7|11045.2|11040.5|25
1648170380000|2022-03-25 01:06:20|11050.3|11046.3|11049.2|11045.2|11050.8|11046.3|11047.7|11042.7|2
1648170390000|2022-03-25 01:06:30|11050|11046|11051.2|11047.2|11054.7|11050.7|11049.8|11045.8|16
1648170400000|2022-03-25 01:06:40|11050.8|11046.8|11052.2|11048.2|11053.2|11049.2|11050.2|11046.2|16
1648170410000|2022-03-25 01:06:50|11051.6|11047.6|11040.1|11036.1|11054.5|11050.5|11040.1|11036.1|16
1648170420000|2022-03-25 01:07:00|11039.6|11035.6|11047.1|11043.1|11048.5|11043.5|11039.1|11035.1|12
1648170430000|2022-03-25 01:07:10|11048|11044|11048.5|11044.5|11048.7|11044.7|11046.7|11042.7|8
1648170440000|2022-03-25 01:07:20|11049.1|11045.1|11065.5|11061.5|11070|11066|11049.1|11045.1|88
1648170450000|2022-03-25 01:07:30|11066.5|11062.5|11062|11058|11068.5|11064.5|11060.5|11056.5|15
1648170460000|2022-03-25 01:07:40|11062.8|11058.8|11062|11058|11064.5|11059|11061|11056.5|4
1648170470000|2022-03-25 01:07:50|11062.5|11058.5|11068.5|11064.5|11068.8|11064.8|11062|11057.4|9
1648170480000|2022-03-25 01:08:00|11068.1|11064.1|11065.5|11061.5|11070.5|11066.5|11063.1|11059.1|13
1648170490000|2022-03-25 01:08:10|11064.7|11060.7|11068.5|11064.5|11069.5|11065.5|11063.5|11059.5|13
1648170500000|2022-03-25 01:08:20|11068.1|11064.1|11081|11077|11082.4|11078.4|11067|11063|32
1648170510000|2022-03-25 01:08:30|11081.9|11077.9|11079|11075|11084.5|11078.5|11071|11065.5|28
1648170520000|2022-03-25 01:08:40|11078.6|11074.6|11078|11074|11079.5|11074.6|11072|11067.5|10
1648170530000|2022-03-25 01:08:50|11077.9|11073.9|11077|11073|11079.6|11074|11076|11070.6|2
1648170540000|2022-03-25 01:09:00|11076.5|11072.5|11078|11074|11080.5|11075.5|11076|11072|6
1648170550000|2022-03-25 01:09:10|11076.5|11072.5|11077.5|11073.5|11079.5|11074|11073.6|11069.6|9
1648170560000|2022-03-25 01:09:20|11076.7|11072.7|11076|11072|11078.3|11074.3|11076|11072|1
1648170570000|2022-03-25 01:09:30|11074.7|11070.7|11078.5|11074.5|11078.5|11074.5|11067.6|11063.6|19
1648170580000|2022-03-25 01:09:40|11078.1|11074.1|11081|11077|11088.1|11084.1|11078.1|11074.1|37
1648170590000|2022-03-25 01:09:50|11082|11078|11086.5|11082.5|11087|11083|11082|11077.5|10
1648170600000|2022-03-25 01:10:00|11087|11083|11088.5|11084.5|11090|11086|11082.4|11077.5|22
1648170610000|2022-03-25 01:10:10|11088.6|11084.6|11087|11083|11088.6|11084.6|11085|11080.5|7
1648170620000|2022-03-25 01:10:20|11088|11084|11095|11091|11095|11091|11088|11084|16
1648170630000|2022-03-25 01:10:30|11095.1|11091.1|11103.9|11099.9|11105.4|11099.9|11091|11086.4|29
1648170640000|2022-03-25 01:10:40|11102.9|11098.9|11098.4|11094.4|11107.1|11102.3|11096.9|11090.9|49
1648170650000|2022-03-25 01:10:50|11098.9|11094.9|11098.8|11094.8|11101.4|11095.8|11097.5|11091.4|9
1648170660000|2022-03-25 01:11:00|11098.9|11094.9|11101.4|11093.4|11102.5|11097.4|11097.9|11091.4|14
1648170670000|2022-03-25 01:11:10|11100.8|11092.8|11091.4|11087.4|11101.8|11095.8|11090.9|11086.9|9
1648170680000|2022-03-25 01:11:20|11090.9|11086.9|11091.9|11087.9|11092.3|11088.3|11088.4|11083.4|6
1648170690000|2022-03-25 01:11:30|11092.7|11088.7|11095.9|11091.9|11097.4|11091.9|11090.4|11086.4|5
1648170700000|2022-03-25 01:11:40|11094.9|11090.9|11092.4|11088.4|11094.9|11090.9|11092.4|11088.4|3
1648170710000|2022-03-25 01:11:50|11091.9|11087.9|11091.9|11087.9|11096.3|11091.9|11090.9|11085.4|15
1648170720000|2022-03-25 01:12:00|11091.4|11087.4|11089.9|11085.9|11091.4|11087.4|11089.9|11085.9|2
1648170730000|2022-03-25 01:12:10|11089.4|11085.4|11088.9|11084.9|11089.9|11085.9|11079.4|11074.4|46
1648170740000|2022-03-25 01:12:20|11087.9|11083.9|11088.9|11084.9|11091.3|11084.9|11084.4|11080.4|4
1648170750000|2022-03-25 01:12:30|11087.1|11083.1|11089.4|11085.4|11092.4|11086.9|11086.9|11082.9|3
1648170760000|2022-03-25 01:12:40|11088.9|11084.9|11088.9|11084.9|11090.4|11086.4|11088.9|11084.9|4
1648170770000|2022-03-25 01:12:50|11086.1|11082.1|11088.4|11084.4|11088.4|11084.4|11085.9|11081.9|6
1648170780000|2022-03-25 01:13:00|11089.7|11085.7|11097.4|11089.4|11098.4|11093.9|11089.7|11085.7|21
1648170790000|2022-03-25 01:13:10|11095.9|11091.9|11091.6|11087.6|11096.8|11092.8|11091.4|11085.4|26
1648170800000|2022-03-25 01:13:20|11090.1|11086.1|11091.1|11087.1|11093.6|11089|11087.6|11083.6|14
1648170810000|2022-03-25 01:13:30|11093.5|11085.5|11094.2|11090.2|11095.6|11091.6|11091.5|11085.5|0
1648170820000|2022-03-25 01:13:40|11094|11090|11088.1|11084.1|11095.6|11090.4|11086.8|11081.6|25
1648170830000|2022-03-25 01:13:50|11088.3|11084.3|11085.2|11081.2|11090.6|11085.6|11083.2|11076.7|7
1648170840000|2022-03-25 01:14:00|11085.6|11081.6|11084.7|11080.7|11085.6|11081.6|11084.7|11080.7|0
1648170850000|2022-03-25 01:14:10|11086.1|11082.1|11093.1|11089.1|11099.6|11095.6|11086.1|11082.1|25
1648170860000|2022-03-25 01:14:20|11092.2|11088.2|11101.1|11097.1|11105.1|11101.1|11091.6|11087.6|31
1648170870000|2022-03-25 01:14:30|11100.2|11096.2|11096.1|11092.1|11101.1|11097.1|11094.9|11090.9|14
1648170880000|2022-03-25 01:14:40|11095.6|11091.6|11094.6|11090.6|11097.7|11092.2|11094.6|11089.6|3
1648170890000|2022-03-25 01:14:50|11093.8|11089.8|11090.6|11086.6|11096.1|11092.1|11090.6|11086.6|13
1648170900000|2022-03-25 01:15:00|11090.1|11086.1|11093.2|11089.2|11094.8|11090.6|11088.6|11084.6|8
1648170910000|2022-03-25 01:15:10|11093.6|11089.6|11101.7|11097.7|11105.1|11101.1|11093.6|11088.6|33
1648170920000|2022-03-25 01:15:20|11102.6|11098.6|11101.1|11097.1|11103.1|11099.1|11101.1|11097.1|4
1648170930000|2022-03-25 01:15:30|11100.7|11096.7|11103.1|11099.1|11103.1|11099.1|11098.1|11094.1|4
1648170940000|2022-03-25 01:15:40|11102.3|11098.3|11100.2|11096.2|11102.7|11098.7|11100.2|11096.2|2
1648170950000|2022-03-25 01:15:50|11100.1|11096.1|11100.6|11096.6|11100.6|11096.6|11100.1|11096.1|0
1648170960000|2022-03-25 01:16:00|11099.1|11095.1|11097.2|11093.2|11101.4|11097.4|11096.6|11092.6|6
1648170970000|2022-03-25 01:16:10|11097.6|11093.6|11096.5|11092.5|11099.2|11095.2|11095.1|11091.1|7
1648170980000|2022-03-25 01:16:20|11096.1|11092.1|11095.6|11091.6|11097.6|11093.6|11095.1|11091.1|6
1648170990000|2022-03-25 01:16:30|11096.1|11092.1|11095.1|11091.1|11097.6|11093.6|11095.1|11091.1|3
1648171000000|2022-03-25 01:16:40|11095.5|11091.5|11093.6|11089.6|11097.1|11093.1|11093.1|11089.1|2
1648171010000|2022-03-25 01:16:50|11093.2|11089.2|11088.6|11084.6|11093.2|11089.2|11087.1|11083.1|10
1648171020000|2022-03-25 01:17:00|11088.7|11084.7|11088|11084|11089.5|11085.5|11084.1|11080.1|16
1648171030000|2022-03-25 01:17:10|11087.6|11083.6|11090.7|11086.7|11094.2|11090.2|11087.6|11083.6|9
1648171040000|2022-03-25 01:17:20|11092.7|11088.7|11093.5|11089.5|11094|11090|11090.7|11086.7|2
1648171050000|2022-03-25 01:17:30|11093.6|11089.6|11093|11089|11094.6|11090|11091.1|11086.6|0
1648171060000|2022-03-25 01:17:40|11093.1|11089.1|11088.6|11084.6|11093.1|11089.1|11088.6|11082.7|0
1648171070000|2022-03-25 01:17:50|11088.2|11084.2|11088.1|11084.1|11088.2|11084.2|11088.1|11084.1|0
1648171080000|2022-03-25 01:18:00|11092.4|11084.4|11090.7|11086.7|11093.7|11089.7|11090.2|11084.4|9
1648171090000|2022-03-25 01:18:10|11090.2|11086.2|11090.2|11086.2|11090.2|11086.2|11090.2|11086.2|0
1648171100000|2022-03-25 01:18:20|11093.2|11089.2|11096.1|11092.1|11097.6|11093.6|11092.7|11088.7|7
1648171110000|2022-03-25 01:18:30|11097|11093|11097.1|11093.1|11098.6|11093.6|11094.1|11089.1|15
1648171120000|2022-03-25 01:18:40|11097.5|11093.5|11096.5|11092.5|11097.6|11093.6|11094.6|11089.1|7
1648171130000|2022-03-25 01:18:50|11096.6|11092.6|11097.6|11089.6|11097.6|11092.6|11094.6|11089.6|0
1648171140000|2022-03-25 01:19:00|11095.2|11091.2|11095.1|11091.1|11097.6|11092.6|11095.1|11089.6|2
1648171150000|2022-03-25 01:19:10|11095|11091|11096|11092|11096|11092|11095|11091|2
1648171160000|2022-03-25 01:19:20|11096.5|11092.5|11091|11087|11096.5|11092.5|11089.6|11085.6|9
1648171170000|2022-03-25 01:19:30|11090.5|11086.5|11092.7|11088.7|11093.5|11089.5|11090|11086|5
1648171180000|2022-03-25 01:19:40|11092.6|11088.6|11096|11092|11096|11092|11092|11088|1
1648171190000|2022-03-25 01:19:50|11095.5|11091.5|11096.5|11092.5|11097|11093|11095.5|11091.5|6
1648171200000|2022-03-25 01:20:00|11094.9|11090.9|11094.7|11090.7|11095.7|11091.7|11090|11086|9
1648171210000|2022-03-25 01:20:10|11095.2|11091.2|11095.7|11091.7|11095.7|11091.7|11095.2|11091.2|0
1648171220000|2022-03-25 01:20:20|11094.8|11090.8|11095.6|11091.6|11095.6|11091.6|11093.6|11089.6|9
1648171230000|2022-03-25 01:20:30|11095.9|11091.9|11112.6|11108.6|11114.9|11110.9|11095.9|11091.9|75
1648171240000|2022-03-25 01:20:40|11113.4|11109.4|11114.6|11110.6|11116|11112|11112.5|11108.5|25
1648171250000|2022-03-25 01:20:50|11115.9|11111.9|11116.1|11112.1|11117.5|11113.5|11113.2|11109.2|14
1648171260000|2022-03-25 01:21:00|11115.6|11111.6|11128.4|11124.4|11130.4|11126.4|11114.5|11110.5|80
1648171270000|2022-03-25 01:21:10|11129.9|11125.9|11131.7|11127.7|11134.9|11130.9|11127.3|11123.3|67
1648171280000|2022-03-25 01:21:20|11131.2|11127.2|11135.6|11131.6|11136.6|11132.6|11130.2|11126.2|23
1648171290000|2022-03-25 01:21:30|11134.6|11130.6|11134.1|11130.1|11137|11132.7|11131.6|11127.6|15
1648171300000|2022-03-25 01:21:40|11133.2|11129.2|11133.1|11129.1|11135.1|11131.1|11132.6|11128.6|17
1648171310000|2022-03-25 01:21:50|11132.6|11128.6|11133|11129|11133.5|11129.5|11131.6|11127.6|6
1648171320000|2022-03-25 01:22:00|11132.5|11128.5|11135.9|11131.9|11136.4|11132.4|11130.4|11125.9|32
1648171330000|2022-03-25 01:22:10|11137.2|11133.2|11137.1|11133.1|11144.9|11140.9|11135.5|11131.5|61
1648171340000|2022-03-25 01:22:20|11136.5|11132.5|11132|11128|11139.1|11133.6|11130.4|11126.4|24
1648171350000|2022-03-25 01:22:30|11132.1|11128.1|11131|11127|11132.1|11128.1|11128.6|11124.6|12
1648171360000|2022-03-25 01:22:40|11131.1|11127.1|11131|11127|11132|11128|11130.1|11126.1|2
1648171370000|2022-03-25 01:22:50|11130.6|11126.6|11129.6|11125.6|11130.6|11126.6|11126|11121|33
1648171380000|2022-03-25 01:23:00|11131.9|11127.9|11130.4|11126.4|11138.3|11134.3|11127.4|11123.4|26
1648171390000|2022-03-25 01:23:10|11131.4|11127.4|11132|11128|11133.6|11128.9|11128.5|11124.5|13
1648171400000|2022-03-25 01:23:20|11131.9|11127.9|11128|11124|11131.9|11127.9|11126.4|11122.4|7
1648171410000|2022-03-25 01:23:30|11127.9|11123.9|11127|11123|11128.4|11124.4|11126.9|11122.9|4
1648171420000|2022-03-25 01:23:40|11126.6|11122.6|11125.1|11121.1|11127.1|11123.1|11125.1|11121.1|4
1648171430000|2022-03-25 01:23:50|11124.6|11120.6|11129|11121|11129|11121.1|11123.5|11119.5|6
1648171440000|2022-03-25 01:24:00|11126.1|11122.1|11129.5|11125.5|11131|11127|11125.5|11121.5|6
1648171450000|2022-03-25 01:24:10|11129.4|11125.4|11129.5|11125.5|11130|11126|11127.5|11123.5|2
1648171460000|2022-03-25 01:24:20|11129|11125|11138|11134|11138.5|11134.5|11129|11125|15
1648171470000|2022-03-25 01:24:30|11138.5|11134.5|11136|11132|11143|11137.5|11134|11130|33
1648171480000|2022-03-25 01:24:40|11135.5|11131.5|11135.5|11131.5|11136.5|11132.5|11134|11130|4
1648171490000|2022-03-25 01:24:50|11135.9|11131.9|11135.5|11131.5|11136|11132|11135|11131|0
1648171500000|2022-03-25 01:25:00|11135.9|11131.9|11142|11138|11142.9|11138.9|11135.9|11131.9|11
1648171510000|2022-03-25 01:25:10|11140.6|11136.6|11140|11136|11141|11137|11139.5|11135.5|4
1648171520000|2022-03-25 01:25:20|11139.5|11135.5|11138.5|11134.5|11139.5|11135.5|11138.1|11134.1|5
1648171530000|2022-03-25 01:25:30|11138.1|11134.1|11138.6|11134.6|11140.6|11136.6|11138.1|11134.1|4
1648171540000|2022-03-25 01:25:40|11139|11135|11138|11134|11140.1|11136.1|11138|11134|10
1648171550000|2022-03-25 01:25:50|11137.6|11133.6|11131|11127|11137.6|11133.6|11127.6|11122.9|49
1648171560000|2022-03-25 01:26:00|11129.8|11125.8|11131.1|11127.1|11132.5|11128.5|11128.6|11124.6|2
1648171570000|2022-03-25 01:26:10|11130.6|11126.6|11131.1|11127.1|11131.6|11127.6|11130.6|11126.6|1
1648171580000|2022-03-25 01:26:20|11130.1|11126.1|11138.5|11134.5|11138.5|11134.5|11127.1|11123.1|31
1648171590000|2022-03-25 01:26:30|11138.6|11134.6|11135.6|11131.6|11138.6|11134.6|11134.3|11130.3|8
1648171600000|2022-03-25 01:26:40|11138.1|11130.1|11135.1|11131.1|11138.1|11133.5|11135.1|11130.1|2
1648171610000|2022-03-25 01:26:50|11134.8|11130.8|11134|11130|11134.8|11130.8|11132.5|11128.5|4
1648171620000|2022-03-25 01:27:00|11133.4|11129.4|11133.1|11129.1|11135.1|11131.1|11132.1|11128.1|9
1648171630000|2022-03-25 01:27:10|11132.8|11128.8|11142.6|11138.6|11147.6|11143.6|11131.6|11127.6|46
1648171640000|2022-03-25 01:27:20|11141.3|11137.3|11145|11141|11147.5|11143.5|11141.1|11137.1|9
1648171650000|2022-03-25 01:27:30|11145.5|11141.5|11149|11145|11150|11146|11138|11134|44
1648171660000|2022-03-25 01:27:40|11148.9|11144.9|11150.5|11146.5|11151.5|11147.5|11148|11144|9
1648171670000|2022-03-25 01:27:50|11149.7|11145.7|11150|11146|11151.3|11147.3|11149.2|11145.2|9
1648171680000|2022-03-25 01:28:00|11150.4|11146.4|11150|11146|11150.5|11146.5|11147|11143|24
1648171690000|2022-03-25 01:28:10|11149.5|11145.5|11146.1|11142.1|11150|11146|11144.8|11140.8|22
1648171700000|2022-03-25 01:28:20|11146.2|11142.2|11140.3|11136.3|11146.7|11142.7|11139.5|11135.5|19
1648171710000|2022-03-25 01:28:30|11138.6|11134.6|11139.3|11135.3|11139.8|11135.8|11134.8|11130.8|18
1648171720000|2022-03-25 01:28:40|11140.3|11136.3|11139.3|11135.3|11140.8|11136.8|11139.3|11135.3|1
1648171730000|2022-03-25 01:28:50|11138.8|11134.8|11139.9|11135.9|11141.3|11137.3|11138.8|11134.8|4
1648171740000|2022-03-25 01:29:00|11139.8|11135.8|11139.3|11135.3|11140.8|11136.8|11138.9|11134.9|3
1648171750000|2022-03-25 01:29:10|11139.7|11135.7|11138.3|11134.3|11139.8|11135.8|11137.8|11133.8|5
1648171760000|2022-03-25 01:29:20|11136.3|11132.3|11137.8|11133.8|11137.8|11133.8|11136.3|11132.3|4
1648171770000|2022-03-25 01:29:30|11138.3|11134.3|11138.3|11134.3|11138.3|11134.3|11138.3|11134.3|0
1648171780000|2022-03-25 01:29:40|11138.8|11134.8|11140.3|11136.3|11140.8|11136.8|11138.8|11134.8|4
1648171790000|2022-03-25 01:29:50|11140.8|11136.8|11141.8|11137.8|11141.8|11137.8|11140.8|11136.8|2
1648171800000|2022-03-25 01:30:00|11141.4|11137.4|11138.4|11134.4|11141.8|11137.8|11138.3|11134.3|9
1648171810000|2022-03-25 01:30:10|11138.3|11134.3|11142.3|11138.3|11142.8|11138.8|11137.3|11133.3|15
1648171820000|2022-03-25 01:30:20|11142.7|11138.7|11144.3|11140.3|11144.3|11140.3|11141.2|11137.2|5
1648171830000|2022-03-25 01:30:30|11144.7|11140.7|11144.8|11140.8|11144.8|11140.8|11144.3|11140.3|3
1648171840000|2022-03-25 01:30:40|11143.9|11139.9|11143.3|11139.3|11143.9|11139.9|11141.8|11137.8|4
1648171850000|2022-03-25 01:30:50|11143.6|11139.6|11143.3|11139.3|11145.3|11141.3|11143.3|11139.3|6
1648171860000|2022-03-25 01:31:00|11145.1|11141.1|11143.3|11139.3|11145.8|11141.8|11141.4|11137.4|5
1648171870000|2022-03-25 01:31:10|11142.4|11138.4|11145.3|11141.3|11145.8|11141.8|11140.9|11136.9|6
1648171880000|2022-03-25 01:31:20|11143.6|11139.6|11145.3|11141.3|11145.8|11141.8|11143.6|11139.6|0
1648171890000|2022-03-25 01:31:30|11144.8|11140.8|11148.3|11144.3|11148.3|11144.3|11144.8|11140.8|8
1648171900000|2022-03-25 01:31:40|11147.8|11143.8|11148.3|11144.3|11148.8|11144.8|11145.3|11141.3|9
1648171910000|2022-03-25 01:31:50|11148.2|11144.2|11152.7|11148.7|11153.2|11149.2|11148.2|11143.2|44
1648171920000|2022-03-25 01:32:00|11153.2|11149.2|11150.2|11146.2|11153.2|11149.2|11149.2|11145.2|34
1648171930000|2022-03-25 01:32:10|11152.2|11148.2|11152.6|11148.6|11152.6|11148.6|11150.2|11146.2|16
1648171940000|2022-03-25 01:32:20|11153.1|11149.1|11152.7|11148.7|11153.1|11149.1|11149.1|11145.1|26
1648171950000|2022-03-25 01:32:30|11153.7|11149.7|11154.6|11150.6|11154.6|11150.6|11152.7|11148.7|10
1648171960000|2022-03-25 01:32:40|11155|11151|11159.2|11155.2|11160.1|11156.1|11153.6|11149.6|26
1648171970000|2022-03-25 01:32:50|11158.1|11154.1|11159.1|11155.1|11160.6|11156.6|11157.3|11153.3|22
1648171980000|2022-03-25 01:33:00|11158.6|11154.6|11159.1|11155.1|11159.6|11155.6|11157.1|11153.1|8
1648171990000|2022-03-25 01:33:10|11159.5|11155.5|11160.1|11156.1|11161|11157|11159.2|11155.2|9
1648172000000|2022-03-25 01:33:20|11159.6|11155.6|11156.1|11152.1|11160.1|11156.1|11156.1|11152.1|23
1648172010000|2022-03-25 01:33:30|11156.9|11152.9|11155.1|11151.1|11156.9|11152.9|11151.6|11147.6|43
1648172020000|2022-03-25 01:33:40|11154.5|11150.5|11156.5|11152.5|11157.5|11153.5|11154.1|11150.1|5
1648172030000|2022-03-25 01:33:50|11157.1|11153.1|11161.1|11157.1|11162.4|11158.4|11157.1|11153.1|22
1648172040000|2022-03-25 01:34:00|11161.5|11157.5|11165.1|11161.1|11167.9|11163.9|11160.1|11156.1|50
1648172050000|2022-03-25 01:34:10|11165.6|11161.6|11169.1|11165.1|11169.6|11165.6|11165.6|11161|15
1648172060000|2022-03-25 01:34:20|11168.1|11164.1|11165.6|11161.6|11168.6|11164.6|11165.6|11161.6|6
1648172070000|2022-03-25 01:34:30|11165.2|11161.2|11163.1|11159.1|11165.6|11161.6|11162.6|11158.6|8
1648172080000|2022-03-25 01:34:40|11163.5|11159.5|11160.6|11156.6|11163.6|11159.6|11159|11155|9
1648172090000|2022-03-25 01:34:50|11159.7|11155.7|11157.1|11153.1|11160.9|11156.9|11157.1|11153.1|5
1648172100000|2022-03-25 01:35:00|11158.4|11154.4|11158.1|11154.1|11159.1|11155.1|11157.1|11153.1|7
1648172110000|2022-03-25 01:35:10|11159|11155|11160.1|11156.1|11160.6|11156.6|11158.1|11154.1|7
1648172120000|2022-03-25 01:35:20|11160.9|11156.9|11158.6|11154.6|11160.9|11156.9|11158.1|11154.1|4
1648172130000|2022-03-25 01:35:30|11158.1|11154.1|11153.9|11149.9|11159.1|11155.1|11152.6|11148.6|35
1648172140000|2022-03-25 01:35:40|11153.6|11149.6|11153.1|11149.1|11154.1|11150.1|11152.1|11148.1|3
1648172150000|2022-03-25 01:35:50|11152.6|11148.6|11152.6|11148.6|11153.6|11149.6|11151.6|11147.6|5
1648172160000|2022-03-25 01:36:00|11152.2|11148.2|11146.3|11142.3|11152.2|11148.2|11135.9|11131.9|100
1648172170000|2022-03-25 01:36:10|11145.8|11141.8|11141.3|11137.3|11145.8|11141.8|11138.8|11134.8|19
1648172180000|2022-03-25 01:36:20|11140.8|11136.8|11139.8|11135.8|11141.3|11137.3|11138.5|11134.5|9
1648172190000|2022-03-25 01:36:30|11139.3|11135.3|11137.8|11133.8|11139.8|11135.8|11136.3|11131.2|11
1648172200000|2022-03-25 01:36:40|11137.3|11133.3|11136.3|11132.3|11139.3|11135.3|11135.9|11130.3|7
1648172210000|2022-03-25 01:36:50|11137.2|11133.2|11136.3|11132.3|11139.1|11135.1|11136.3|11132.3|12
1648172220000|2022-03-25 01:37:00|11136.8|11132.8|11137.4|11133.4|11137.9|11133.9|11136.8|11132.8|3
1648172230000|2022-03-25 01:37:10|11137.3|11133.3|11134.4|11130.4|11138.2|11134.2|11130.9|11126.9|13
1648172240000|2022-03-25 01:37:20|11132.7|11128.7|11131.5|11127.5|11133.5|11129.5|11130.5|11126.5|18
1648172250000|2022-03-25 01:37:30|11132.8|11128.8|11135|11131|11135|11131|11132.8|11128.8|6
1648172260000|2022-03-25 01:37:40|11134.1|11130.1|11135.5|11131.5|11135.9|11131.9|11133.5|11129.5|5
1648172270000|2022-03-25 01:37:50|11135|11131|11132.5|11128.5|11135.5|11131.5|11130.5|11126.5|10
1648172280000|2022-03-25 01:38:00|11131.2|11127.2|11130.9|11126.9|11138.9|11134.9|11129.9|11125.9|46
1648172290000|2022-03-25 01:38:10|11130.7|11126.7|11131.8|11127.8|11132.3|11128.3|11129.5|11125.5|10
1648172300000|2022-03-25 01:38:20|11131|11127|11130.9|11126.9|11131.3|11127.3|11130.9|11126.9|2
1648172310000|2022-03-25 01:38:30|11130.8|11126.8|11130.3|11126.3|11131.3|11127.3|11129.8|11125.8|4
1648172320000|2022-03-25 01:38:40|11129.8|11125.8|11136.3|11132.3|11137.8|11133.8|11129.8|11125.8|11
1648172330000|2022-03-25 01:38:50|11136.1|11132.1|11135.4|11131.4|11137.8|11133.8|11134.3|11130.3|9
1648172340000|2022-03-25 01:39:00|11135.5|11131.5|11141.3|11137.3|11143|11139|11135.5|11131.5|21
1648172350000|2022-03-25 01:39:10|11143|11139|11143.9|11139.9|11144.9|11140.9|11141.4|11137.4|13
1648172360000|2022-03-25 01:39:20|11144.4|11140.4|11144.4|11140.4|11144.4|11140.4|11139.4|11135.4|17
1648172370000|2022-03-25 01:39:30|11144|11140|11144.5|11140.5|11144.9|11140.9|11144|11140|2
1648172380000|2022-03-25 01:39:40|11144|11140|11144.4|11140.4|11145|11141|11141.5|11137.5|15
1648172390000|2022-03-25 01:39:50|11143.1|11139.1|11144.9|11140.9|11146.4|11142.4|11143.1|11139.1|9
1648172400000|2022-03-25 01:40:00|11144.5|11140.5|11143.4|11139.4|11144.5|11140.5|11142.3|11138.3|1
1648172410000|2022-03-25 01:40:10|11142.9|11138.9|11143.5|11139.5|11143.8|11139.8|11141.5|11137.5|0
1648172420000|2022-03-25 01:40:20|11142.9|11138.9|11138.5|11134.5|11143|11139|11137.9|11133.9|21
1648172430000|2022-03-25 01:40:30|11138.4|11134.4|11141.9|11137.9|11141.9|11137.9|11138|11134|8
1648172440000|2022-03-25 01:40:40|11141.4|11137.4|11141.4|11137.4|11141.4|11137.4|11140.4|11136.4|1
1648172450000|2022-03-25 01:40:50|11140.9|11136.9|11140.4|11136.4|11140.9|11136.9|11140.4|11136.4|0
1648172460000|2022-03-25 01:41:00|11144.4|11140.4|11146.9|11142.9|11148.4|11144.4|11143.9|11139.9|26
1648172470000|2022-03-25 01:41:10|11145.4|11141.4|11152.9|11148.9|11153.4|11149.4|11145.4|11141.4|25
1648172480000|2022-03-25 01:41:20|11148.8|11144.8|11147.8|11143.8|11150.3|11146.3|11146.4|11142.4|48
1648172490000|2022-03-25 01:41:30|11147.4|11143.4|11147.8|11143.8|11147.8|11143.8|11144.3|11140.3|0
1648172500000|2022-03-25 01:41:40|11149.5|11145.5|11150.3|11146.3|11150.3|11146.3|11149.3|11145.3|3
1648172510000|2022-03-25 01:41:50|11149.9|11145.9|11150.3|11146.3|11153.3|11149.3|11149.8|11145.8|2
1648172520000|2022-03-25 01:42:00|11152.7|11148.7|11153.2|11149.2|11153.2|11149.2|11150.2|11146.2|4
1648172530000|2022-03-25 01:42:10|11153.1|11149.1|11156.1|11152.1|11156.1|11152.1|11152.7|11148.7|5
1648172540000|2022-03-25 01:42:20|11156.6|11152.6|11155.2|11151.2|11157.2|11153.2|11153.7|11149.7|9
1648172550000|2022-03-25 01:42:30|11154.8|11150.8|11151.7|11147.7|11154.8|11150.8|11150.9|11146.9|10
1648172560000|2022-03-25 01:42:40|11151.3|11147.3|11150.2|11146.2|11151.3|11147.3|11148.2|11144.2|6
1648172570000|2022-03-25 01:42:50|11148.7|11144.7|11149.7|11145.7|11152|11146.7|11148.7|11144|3
1648172580000|2022-03-25 01:43:00|11149.3|11145.3|11149.2|11145.2|11149.7|11145.7|11148.4|11144.4|2
1648172590000|2022-03-25 01:43:10|11148.4|11144.4|11146.2|11142.2|11148.4|11144.4|11144.2|11140.2|10
1648172600000|2022-03-25 01:43:20|11145.7|11141.7|11145.2|11141.2|11145.7|11141.7|11145.2|11141.2|0
1648172610000|2022-03-25 01:43:30|11145.6|11141.6|11154.2|11150.2|11154.7|11150.7|11145.6|11141.2|8
1648172620000|2022-03-25 01:43:40|11152.9|11148.9|11154.2|11150.2|11154.2|11150.2|11152.9|11148.9|2
1648172630000|2022-03-25 01:43:50|11153.2|11149.2|11153.1|11149.1|11155.1|11151.1|11153.1|11149.1|3
1648172640000|2022-03-25 01:44:00|11152.7|11148.7|11149.8|11145.8|11153.2|11149.2|11149.8|11145.8|3
1648172650000|2022-03-25 01:44:10|11150.6|11146.6|11150.2|11146.2|11151.2|11147.2|11150.2|11146.2|1
1648172660000|2022-03-25 01:44:20|11149.3|11145.3|11149.3|11145.3|11150.7|11146.7|11149.3|11145.3|3
1648172670000|2022-03-25 01:44:30|11150.1|11146.1|11146.8|11142.8|11150.7|11146.7|11145.9|11140.4|6
1648172680000|2022-03-25 01:44:40|11149.5|11141.5|11146.9|11142.9|11149.5|11144.4|11144.4|11140.4|5
1648172690000|2022-03-25 01:44:50|11147.3|11143.3|11145.9|11141.9|11149.4|11143.4|11145.9|11140.4|3
1648172700000|2022-03-25 01:45:00|11146.3|11142.3|11147.8|11143.8|11148.3|11144.3|11146.3|11142.3|6
1648172710000|2022-03-25 01:45:10|11147.6|11143.6|11145.8|11141.8|11148.3|11144.3|11144.4|11140.4|5
1648172720000|2022-03-25 01:45:20|11145.3|11141.3|11145.3|11141.3|11145.3|11141.3|11145.3|11141.3|0
1648172730000|2022-03-25 01:45:30|11143.6|11139.6|11145.3|11141.3|11147.2|11143.2|11143.6|11139.6|11
1648172740000|2022-03-25 01:45:40|11145.5|11141.5|11145.3|11141.3|11146.3|11142.3|11145.3|11141.3|5
1648172750000|2022-03-25 01:45:50|11145.5|11141.5|11145.4|11141.4|11146.8|11142.8|11145.1|11141.1|2
1648172760000|2022-03-25 01:46:00|11145.3|11141.3|11146.8|11142.8|11150.3|11146.3|11145.3|11141.3|6
1648172770000|2022-03-25 01:46:10|11149.4|11145.4|11154.3|11150.3|11154.3|11150.3|11149.3|11145.3|11
1648172780000|2022-03-25 01:46:20|11153.5|11149.5|11160.4|11156.4|11170.1|11166.1|11153.5|11148.8|98
1648172790000|2022-03-25 01:46:30|11160.8|11156.8|11163.8|11159.8|11166.8|11162.8|11160.8|11156.8|11
1648172800000|2022-03-25 01:46:40|11164.8|11160.8|11163.7|11159.7|11165.8|11161.8|11160.4|11156.4|16
1648172810000|2022-03-25 01:46:50|11164.2|11160.2|11166.3|11162.3|11168.9|11164.9|11161.3|11157.3|30
1648172820000|2022-03-25 01:47:00|11166.1|11162.1|11163.1|11159.1|11167|11163|11163.1|11159.1|1
1648172830000|2022-03-25 01:47:10|11163.6|11159.6|11163.5|11159.5|11163.6|11159.6|11162.6|11158.6|2
1648172840000|2022-03-25 01:47:20|11162.6|11158.6|11165.5|11161.5|11166.5|11162.5|11162.6|11158.6|7
1648172850000|2022-03-25 01:47:30|11164.1|11160.1|11165.6|11161.6|11166|11162|11164.1|11160.1|3
1648172860000|2022-03-25 01:47:40|11166|11162|11165|11161|11166|11162|11162.6|11158.6|18
1648172870000|2022-03-25 01:47:50|11165.5|11161.5|11169|11165|11169.5|11165.5|11165|11161|6
1648172880000|2022-03-25 01:48:00|11169.5|11165.5|11181.4|11177.4|11182.8|11178.8|11169|11165|73
1648172890000|2022-03-25 01:48:10|11181.9|11177.9|11186.6|11182.6|11187|11183|11180.8|11176.8|103
1648172900000|2022-03-25 01:48:20|11187|11183|11185|11181|11187|11183|11182.5|11178.5|33
1648172910000|2022-03-25 01:48:30|11185.1|11181.1|11185.1|11181.1|11186.5|11182.5|11184|11180|10
1648172920000|2022-03-25 01:48:40|11183.8|11179.8|11187|11183|11188|11184|11183.5|11179.5|23
1648172930000|2022-03-25 01:48:50|11186.6|11182.6|11185|11181|11186.6|11182.6|11183.7|11179.7|18
1648172940000|2022-03-25 01:49:00|11184.6|11180.6|11186.8|11182.8|11188|11184|11184.6|11180.6|28
1648172950000|2022-03-25 01:49:10|11186.3|11182.3|11187.8|11183.8|11187.8|11183.8|11185.2|11181.2|9
1648172960000|2022-03-25 01:49:20|11187.3|11183.3|11186.6|11182.6|11187.3|11183.3|11185.5|11181.5|7
1648172970000|2022-03-25 01:49:30|11186.7|11182.7|11186.2|11182.2|11188.2|11184.2|11184.7|11180.7|27
1648172980000|2022-03-25 01:49:40|11186.3|11182.3|11179.2|11175.2|11186.3|11182.3|11177.7|11171.3|22
1648172990000|2022-03-25 01:49:50|11180.2|11176.2|11182.2|11178.2|11183.7|11179.7|11180.2|11176.2|5
1648173000000|2022-03-25 01:50:00|11181.8|11177.8|11181.2|11177.2|11182.2|11178.2|11180.2|11176.2|8
1648173010000|2022-03-25 01:50:10|11183.7|11179.7|11184.7|11180.7|11185.7|11181.7|11183.7|11179.7|7
1648173020000|2022-03-25 01:50:20|11185.2|11181.2|11183.2|11179.2|11185.2|11181.2|11182.2|11178.2|3
1648173030000|2022-03-25 01:50:30|11183.7|11179.7|11184.7|11180.7|11185.7|11181.7|11183.7|11179.7|5
1648173040000|2022-03-25 01:50:40|11185.2|11181.2|11185.2|11181.2|11185.2|11181.2|11185.2|11181.2|3
1648173050000|2022-03-25 01:50:50|11184.2|11180.2|11183.4|11179.4|11184.7|11180.7|11183.4|11179.4|6
1648173060000|2022-03-25 01:51:00|11183.8|11179.8|11181.7|11177.7|11183.8|11179.8|11179.6|11175.6|14
1648173070000|2022-03-25 01:51:10|11182.2|11178.2|11185.7|11181.7|11185.7|11181.7|11181.8|11177.8|5
1648173080000|2022-03-25 01:51:20|11188.7|11184.7|11187.3|11183.3|11191.2|11187.2|11185.4|11181.4|43
1648173090000|2022-03-25 01:51:30|11186.9|11182.9|11186.2|11182.2|11186.9|11182.9|11185.7|11181.7|3
1648173100000|2022-03-25 01:51:40|11186.7|11182.7|11180.7|11176.7|11187.2|11183.2|11179.6|11175.6|30
1648173110000|2022-03-25 01:51:50|11181.2|11177.2|11177.4|11173.4|11181.2|11177.2|11177.4|11173.4|16
1648173120000|2022-03-25 01:52:00|11177.8|11173.8|11170.3|11166.3|11177.8|11173.8|11169.3|11165.3|44
1648173130000|2022-03-25 01:52:10|11170.8|11166.8|11174.7|11170.7|11176.7|11172.7|11170.7|11166.7|21
1648173140000|2022-03-25 01:52:20|11173.3|11169.3|11176.9|11172.9|11176.9|11172.9|11170.9|11166.9|37
1648173150000|2022-03-25 01:52:30|11175.6|11171.6|11172.9|11168.9|11175.6|11171.6|11172.5|11168.5|7
1648173160000|2022-03-25 01:52:40|11175.4|11171.4|11168.9|11164.9|11175.4|11171.4|11168|11164|24
1648173170000|2022-03-25 01:52:50|11167.9|11163.9|11167.9|11163.9|11170.9|11166.9|11167.9|11163.9|23
1648173180000|2022-03-25 01:53:00|11167.5|11163.5|11169.4|11165.4|11171.2|11167.2|11167.5|11163.5|11
1648173190000|2022-03-25 01:53:10|11168.9|11164.9|11158.9|11154.9|11169.3|11165.3|11157.5|11153.5|31
1648173200000|2022-03-25 01:53:20|11159.4|11155.4|11164.4|11160.4|11165|11161|11157.5|11153.5|41
1648173210000|2022-03-25 01:53:30|11162.7|11158.7|11162.9|11158.9|11165.5|11161.4|11160.6|11156.6|14
1648173220000|2022-03-25 01:53:40|11162.1|11158.1|11150.6|11146.6|11162.9|11158.9|11149.1|11144.6|114
1648173230000|2022-03-25 01:53:50|11150.1|11146.1|11147.2|11143.2|11153.6|11149.6|11146.3|11142.3|86
1648173240000|2022-03-25 01:54:00|11147.1|11143.1|11145.6|11141.6|11149.8|11145.1|11143.2|11137.6|30
1648173250000|2022-03-25 01:54:10|11145.2|11141.2|11142.7|11138.7|11146.6|11142.6|11142.7|11138.7|23
1648173260000|2022-03-25 01:54:20|11143.6|11139.6|11138.6|11134.6|11144.7|11140.7|11134.1|11130.1|62
1648173270000|2022-03-25 01:54:30|11139.9|11135.9|11140.1|11136.1|11140.1|11136.1|11136.6|11132.6|21
1648173280000|2022-03-25 01:54:40|11140.6|11136.6|11144.1|11140.1|11145.5|11141.5|11139.1|11135.1|43
1648173290000|2022-03-25 01:54:50|11144.6|11140.6|11143.6|11139.6|11146.1|11142.1|11143.1|11139.1|20
1648173300000|2022-03-25 01:55:00|11141.6|11137.6|11149.6|11145.6|11152.4|11148.4|11140.2|11136.2|39
1648173310000|2022-03-25 01:55:10|11150.6|11146.6|11153.1|11149.1|11153.1|11149.1|11149|11145|22
1648173320000|2022-03-25 01:55:20|11153.6|11149.6|11158.1|11154.1|11164.1|11160.1|11153.6|11149.6|39
1648173330000|2022-03-25 01:55:30|11159.7|11151.7|11155.7|11151.7|11159.7|11155.1|11154.1|11148.7|13
1648173340000|2022-03-25 01:55:40|11155.6|11151.6|11155.6|11151.6|11155.6|11151.6|11155.6|11151.6|0
1648173350000|2022-03-25 01:55:50|11154.7|11150.7|11156.1|11152.1|11158.2|11154.2|11154.1|11150.1|12
1648173360000|2022-03-25 01:56:00|11155.6|11151.6|11157.1|11153.1|11157.1|11153.1|11154.6|11150.6|8
1648173370000|2022-03-25 01:56:10|11160.1|11156.1|11161.1|11157.1|11161.5|11157.5|11159.1|11155.1|9
1648173380000|2022-03-25 01:56:20|11161|11157|11166.2|11162.2|11168.2|11164.2|11159.6|11155.6|40
1648173390000|2022-03-25 01:56:30|11166.1|11162.1|11162.1|11158.1|11167.6|11163.6|11158.1|11154.1|22
1648173400000|2022-03-25 01:56:40|11161.6|11157.6|11161.1|11157.1|11166.3|11162.3|11158.2|11154.2|7
1648173410000|2022-03-25 01:56:50|11161.6|11157.6|11160.6|11156.6|11161.6|11157.6|11158.1|11154.1|9
1648173420000|2022-03-25 01:57:00|11161.9|11157.9|11157.6|11153.6|11163.7|11159.7|11157.6|11153.6|14
1648173430000|2022-03-25 01:57:10|11157.5|11153.5|11156.7|11152.7|11158.9|11154.9|11156.6|11150.2|18
1648173440000|2022-03-25 01:57:20|11157.1|11153.1|11156.5|11152.5|11159|11155|11156.5|11152.5|6
1648173450000|2022-03-25 01:57:30|11156.6|11152.6|11157|11153|11158|11154|11155.5|11151.5|9
1648173460000|2022-03-25 01:57:40|11157.5|11153.5|11156.6|11152.6|11157.5|11153.5|11156.5|11152.5|4
1648173470000|2022-03-25 01:57:50|11157|11153|11156.5|11152.5|11157|11153|11156.5|11152.5|3
1648173490000|2022-03-25 01:58:10|11158.6|11154.6|11161|11157|11163.3|11159.3|11158.5|11154.5|22
1648173500000|2022-03-25 01:58:20|11159.5|11155.5|11162.5|11158.5|11163.6|11159.6|11159|11155|7
1648173510000|2022-03-25 01:58:30|11163.5|11159.5|11159.6|11155.6|11165.5|11161.5|11159.6|11154.6|31
1648173520000|2022-03-25 01:58:40|11158.7|11154.7|11159.1|11155.1|11159.6|11155.6|11158.7|11154.7|1
1648173530000|2022-03-25 01:58:50|11159.4|11155.4|11159.2|11155.2|11161.6|11157.6|11158.7|11154.7|8
1648173540000|2022-03-25 01:59:00|||||||||1
1648173550000|2022-03-25 01:59:10|11159.7|11155.7|11158.6|11154.6|11160.1|11156.1|11156.7|11152.7|33
1648173560000|2022-03-25 01:59:20|11159.5|11155.5|11158|11154|11159.6|11155.6|11156.2|11152.2|13
1648173570000|2022-03-25 01:59:30|11156.5|11152.5|11158|11154|11158|11154|11154|11150|17
1648173580000|2022-03-25 01:59:40|11159.5|11155.5|11158.5|11154.5|11159.5|11155.5|11156.5|11152.5|16
1648173590000|2022-03-25 01:59:50|11158|11154|11157.5|11153.5|11158|11154|11156|11152|15
1648173600000|2022-03-25 02:00:00|11156.7|11152.7|11169.7|11165.7|11171|11167|11156.7|11152.7|50
1648173610000|2022-03-25 02:00:10|11168.4|11164.4|11166.1|11162.1|11170.1|11166.1|11165.1|11161.1|17
1648173620000|2022-03-25 02:00:20|11165.6|11161.6|11165.5|11161.5|11170.1|11166.1|11163.9|11159.9|84
1648173630000|2022-03-25 02:00:30|11164.7|11160.7|11161.5|11157.5|11165.5|11161.5|11155.5|11151.5|32
1648173640000|2022-03-25 02:00:40|11161|11157|11158.5|11154.5|11161|11157|11155.7|11151.5|26
1648173650000|2022-03-25 02:00:50|11159|11155|11158|11154|11162|11158|11155.7|11151.7|25
1648173660000|2022-03-25 02:01:00|11158.5|11154.5|11150.1|11146.1|11159.4|11155.4|11145.7|11141.7|51
1648173670000|2022-03-25 02:01:10|11149.6|11145.6|11145.7|11141.7|11152|11148|11143.6|11139.6|20
1648173680000|2022-03-25 02:01:20|11145.6|11141.6|11143.1|11139.1|11145.6|11141.6|11138.5|11134.5|18
1648173690000|2022-03-25 02:01:30|11143.6|11139.6|11142.1|11138.1|11146|11142|11141.1|11137.1|14
1648173700000|2022-03-25 02:01:40|11140.8|11136.8|11144.1|11140.1|11144.2|11140.2|11139.7|11135.7|24
1648173710000|2022-03-25 02:01:50|11143.7|11139.7|11139.2|11135.2|11143.7|11139.7|11137.7|11133.7|26
1648173720000|2022-03-25 02:02:00|11139.1|11135.1|11144.1|11140.1|11146.1|11142.1|11138.2|11134.2|24
1648173730000|2022-03-25 02:02:10|11144.5|11140.5|11141.1|11137.1|11146.6|11142.6|11141.1|11137.1|14
1648173740000|2022-03-25 02:02:20|11141.5|11137.5|11141.1|11137.1|11143.1|11139.1|11140.7|11136.7|9
1648173750000|2022-03-25 02:02:30|11141.6|11137.6|11148.1|11144.1|11155.5|11151.5|11140.1|11136.1|42
1648173760000|2022-03-25 02:02:40|11148.5|11144.5|11148.9|11144.9|11148.9|11144.9|11148.5|11144.5|2
1648173770000|2022-03-25 02:02:50|11148.5|11144.5|11148.9|11144.9|11148.9|11144.9|11147.2|11143.2|10
1648173780000|2022-03-25 02:03:00|11148.5|11144.5|11148.5|11144.5|11149.6|11145.6|11148.1|11144.1|3
1648173790000|2022-03-25 02:03:10|11151.3|11147.3|11160.9|11156.9|11164.5|11160.5|11151.3|11147.3|42
1648173800000|2022-03-25 02:03:20|11160.4|11156.4|11157.9|11153.9|11166.4|11162.4|11156.9|11152.9|23
1648173810000|2022-03-25 02:03:30|11158.4|11154.4|11168.4|11164.4|11169.3|11165.3|11158.4|11154.4|17
1648173820000|2022-03-25 02:03:40|11167.4|11163.4|11164.4|11160.4|11171.9|11167.9|11163.4|11159.4|11
1648173830000|2022-03-25 02:03:50|11163.4|11159.4|11165.4|11161.4|11166.5|11161.4|11160.4|11156.4|37
1648173840000|2022-03-25 02:04:00|11165|11161|11164.9|11160.9|11165.4|11161.4|11163.4|11159.4|1
1648173850000|2022-03-25 02:04:10|11164.1|11160.1|11162.9|11158.9|11164.4|11160.4|11158.9|11154.5|8
1648173860000|2022-03-25 02:04:20|11167.6|11163.6|11172.3|11168.3|11175.9|11171.9|11167.6|11163.6|46
1648173870000|2022-03-25 02:04:30|11171.4|11167.4|11171.8|11167.8|11171.8|11167.8|11168.8|11164.8|7
1648173880000|2022-03-25 02:04:40|11171.2|11167.2|11170.3|11166.3|11171.2|11167.2|11169.3|11165.3|0
1648173890000|2022-03-25 02:04:50|11170.4|11166.4|11172.7|11168.7|11173.1|11169.1|11169.8|11165.8|20
1648173900000|2022-03-25 02:05:00|11171|11167|11170.7|11166.7|11172.1|11168.1|11168.7|11164.7|2
1648173910000|2022-03-25 02:05:10|11171.2|11167.2|11175.2|11171.2|11175.6|11171.6|11170.7|11166.7|16
1648173920000|2022-03-25 02:05:20|11175.7|11171.7|11178.7|11174.7|11179.2|11175.2|11175.4|11171.4|19
1648173930000|2022-03-25 02:05:30|11178.9|11174.9|11179.6|11175.6|11181.1|11176.5|11178.3|11173.1|13
1648173940000|2022-03-25 02:05:40|11179.2|11175.2|11175.8|11171.8|11179.2|11175.2|11174.2|11170.2|17
1648173950000|2022-03-25 02:05:50|11177.3|11173.3|11179.1|11175.1|11180.1|11176.1|11174.8|11170.8|5
1648173960000|2022-03-25 02:06:00|11179.2|11175.2|11177.3|11173.3|11180.3|11176.3|11175.6|11171.6|22
1648173970000|2022-03-25 02:06:10|11175.2|11171.2|11183.7|11179.7|11185.6|11181.6|11174.8|11170.8|32
1648173980000|2022-03-25 02:06:20|11183.8|11179.8|11185.8|11181.8|11185.8|11181.8|11182.3|11178.3|17
1648173990000|2022-03-25 02:06:30|11184.8|11180.8|11183.3|11179.3|11185.5|11181.5|11182.8|11178.8|17
1648174000000|2022-03-25 02:06:40|11182.8|11178.8|11179.3|11175.3|11183.3|11179.3|11178.3|11174.3|3
1648174010000|2022-03-25 02:06:50|11178.8|11174.8|11177.3|11173.3|11178.8|11174.8|11176.3|11172.3|5
1648174020000|2022-03-25 02:07:00|11178.3|11174.3|11176.9|11172.9|11179.2|11175.2|11176.8|11172.8|4
1648174030000|2022-03-25 02:07:10|11175.8|11171.8|11179.3|11175.3|11179.3|11175.3|11173.3|11169.3|18
1648174040000|2022-03-25 02:07:20|11178.8|11174.8|11177.8|11173.8|11179.3|11175.3|11175.8|11171.8|11
1648174050000|2022-03-25 02:07:30|11177.3|11173.3|11180.7|11176.7|11180.8|11176.8|11175.4|11171.4|26
1648174060000|2022-03-25 02:07:40|11178.8|11174.8|11183.1|11179.1|11185.6|11181.6|11175.8|11171.8|38
1648174070000|2022-03-25 02:07:50|11183.3|11179.3|11176.8|11172.8|11183.3|11179.3|11174.7|11170.7|14
1648174080000|2022-03-25 02:08:00|11176.3|11172.3|11171.8|11167.8|11176.7|11172.7|11171.8|11167.8|4
1648174090000|2022-03-25 02:08:10|11174.3|11170.3|11176.3|11172.3|11177.3|11173.3|11174.3|11170.3|19
1648174100000|2022-03-25 02:08:20|11176.7|11172.7|11175.3|11171.3|11177.3|11173.3|11174.3|11170.3|6
1648174110000|2022-03-25 02:08:30|11174.3|11170.3|11176.3|11172.3|11176.3|11172.3|11173.8|11169.8|0
1648174120000|2022-03-25 02:08:40|11178.8|11174.8|11185.3|11181.3|11187.3|11183.3|11177.3|11173.3|46
1648174130000|2022-03-25 02:08:50|11185.7|11181.7|11184.3|11180.3|11185.8|11181.8|11179.8|11175.8|2
1648174140000|2022-03-25 02:09:00|11183.3|11179.3|11184.8|11180.8|11186.3|11182.3|11180.8|11176.8|8
1648174150000|2022-03-25 02:09:10|11184.5|11180.5|11181.8|11177.8|11184.5|11180.5|11180.3|11176.3|8
1648174160000|2022-03-25 02:09:20|11183.1|11179.1|11184.3|11180.3|11184.7|11180.7|11182.3|11178.3|12
1648174170000|2022-03-25 02:09:30|11184.7|11180.7|11184.3|11180.3|11185.3|11181.3|11184.3|11180.3|3
1648174180000|2022-03-25 02:09:40|11183.9|11179.9|11178|11174|11184.6|11180.6|11178|11174|26
1648174190000|2022-03-25 02:09:50|11175.9|11171.9|11175.5|11171.5|11177|11172|11175.5|11169|5
1648174200000|2022-03-25 02:10:00|11175|11171|11181.5|11177.5|11183|11179|11175|11171|14
1648174210000|2022-03-25 02:10:10|11182|11178|11181|11177|11183|11179|11179|11175|8
1648174220000|2022-03-25 02:10:20|11180.9|11176.9|11172.4|11168.4|11182.9|11176.9|11172.4|11168.4|10
1648174230000|2022-03-25 02:10:30|11172|11168|11169.4|11165.4|11172|11168|11168.9|11164.9|5
1648174240000|2022-03-25 02:10:40|11168.9|11164.9|11177.5|11173.5|11179|11174.5|11168.9|11164.9|27
1648174250000|2022-03-25 02:10:50|11177.9|11173.9|11175.9|11171.9|11177.9|11173.9|11175.4|11171.4|1
1648174260000|2022-03-25 02:11:00|11177.2|11173.2|11170.5|11166.5|11177.2|11173.2|11170.5|11166.5|1
1648174270000|2022-03-25 02:11:10|11171.5|11167.5|11177|11173|11177.5|11173.5|11171.4|11167.4|10
1648174280000|2022-03-25 02:11:20|11177.8|11173.8|11176.5|11172.5|11178.5|11174.5|11175.3|11171.3|9
1648174290000|2022-03-25 02:11:30|11176|11172|11183.5|11179.5|11185.1|11180.5|11173|11169|19
1648174300000|2022-03-25 02:11:40|11183.4|11179.4|11180.9|11176.9|11184.3|11180.3|11180.9|11176.9|17
1648174310000|2022-03-25 02:11:50|11181.7|11177.7|11180.9|11176.9|11182.8|11177.9|11179.9|11174.8|3
1648174320000|2022-03-25 02:12:00|11181.4|11177.4|11187.8|11183.8|11187.9|11183.9|11181.3|11177.3|32
1648174330000|2022-03-25 02:12:10|11188.3|11184.3|11184.4|11180.4|11188.3|11184.3|11184.3|11177.8|23
1648174340000|2022-03-25 02:12:20|11184.3|11180.3|11187.2|11183.2|11187.8|11183.8|11182.8|11178.8|15
1648174350000|2022-03-25 02:12:30|11186.3|11182.3|11188.8|11184.8|11189.8|11185.8|11186.3|11182.3|7
1648174360000|2022-03-25 02:12:40|11188.3|11184.3|11187.4|11183.4|11189.3|11185.3|11186.8|11182.8|5
1648174370000|2022-03-25 02:12:50|11186.9|11182.9|11183.4|11179.4|11186.9|11182.9|11181.8|11177.8|6
1648174380000|2022-03-25 02:13:00|11182.8|11178.8|11182.3|11178.3|11184.8|11180.8|11181.8|11177.8|4
1648174390000|2022-03-25 02:13:10|11183.2|11179.2|11182.7|11178.7|11183.2|11179.2|11182.7|11178.7|2
1648174400000|2022-03-25 02:13:20|11181.3|11177.3|11181.7|11177.7|11183.2|11179.2|11180.8|11176.8|8
1648174410000|2022-03-25 02:13:30|11180.4|11176.4|11180.7|11176.7|11182.2|11178.2|11180.3|11176.3|4
1648174420000|2022-03-25 02:13:40|11182.4|11178.4|11180.3|11176.3|11183.8|11179.8|11179.8|11175.8|7
1648174430000|2022-03-25 02:13:50|11179.3|11175.3|11179.8|11175.8|11180.7|11176.7|11179.3|11175.3|1
1648174440000|2022-03-25 02:14:00|11180.3|11176.3|11179.8|11175.8|11180.3|11176.3|11179.8|11175.8|2
1648174450000|2022-03-25 02:14:10|11179.9|11175.9|11182.8|11178.8|11184.2|11180.2|11179.9|11175.9|2
1648174460000|2022-03-25 02:14:20|11181.3|11177.3|11186.9|11182.9|11187.7|11183.7|11180.8|11176.8|15
1648174470000|2022-03-25 02:14:30|11186.4|11182.4|11184.8|11180.8|11186.9|11182.9|11184.8|11180.8|3
1648174480000|2022-03-25 02:14:40|11181.8|11177.8|11177.8|11173.8|11181.8|11177.8|11177.8|11173.8|9
1648174490000|2022-03-25 02:14:50|11176.9|11172.9|11181.3|11177.3|11181.3|11177.3|11176.9|11172.9|3
1648174500000|2022-03-25 02:15:00|11180.3|11176.3|11180.3|11176.3|11182|11177.8|11179.4|11173.7|2
1648174520000|2022-03-25 02:15:20|11180.8|11176.8|11181.7|11177.7|11182.6|11178.6|11180.8|11176.8|1
1648174530000|2022-03-25 02:15:30|11183|11179|11182.4|11178.4|11183.4|11179.4|11182.4|11178.4|5
1648174540000|2022-03-25 02:15:40|11181.9|11177.9|11182|11178|11182.4|11178.4|11181.9|11177.9|0
1648174550000|2022-03-25 02:15:50|11182.4|11178.4|11186.4|11182.4|11187.6|11183.6|11182|11178|15
1648174560000|2022-03-25 02:16:00|11188.3|11184.3|11186.4|11182.4|11188.9|11184.9|11186.4|11182.4|5
1648174570000|2022-03-25 02:16:10|11187.9|11183.9|11192.4|11188.4|11192.4|11188.4|11187.9|11183.9|19
1648174580000|2022-03-25 02:16:20|11193.6|11189.6|11193.9|11189.9|11195.1|11191.1|11192.4|11188.4|26
1648174590000|2022-03-25 02:16:30|11194.4|11190.4|11202.8|11198.8|11203.3|11199.3|11192.4|11188.4|71
1648174600000|2022-03-25 02:16:40|11203.2|11199.2|11203.3|11199.3|11204.7|11200.7|11202.8|11198.8|24
1648174610000|2022-03-25 02:16:50|11203.2|11199.2|11201.9|11197.9|11203.2|11199.2|11200.4|11196.4|21
1648174620000|2022-03-25 02:17:00|11202.8|11198.8|11201.7|11197.7|11204.2|11200.2|11201.7|11197.7|25
1648174630000|2022-03-25 02:17:10|11202.1|11198.1|11202.9|11198.9|11204.3|11200.3|11202.1|11198.1|6
1648174640000|2022-03-25 02:17:20|11203.4|11199.4|11202.3|11198.3|11203.4|11199.4|11201.9|11197.9|3
1648174650000|2022-03-25 02:17:30|11203.3|11199.3|11203.8|11199.8|11205.8|11201.8|11202.8|11198.8|13
1648174660000|2022-03-25 02:17:40|11202.8|11198.8|11202.8|11198.8|11204.7|11200.7|11202.8|11198.8|3
1648174670000|2022-03-25 02:17:50|11201.9|11197.9|11203.3|11199.3|11204.8|11200.8|11201.9|11197.9|17
1648174680000|2022-03-25 02:18:00|11203.8|11199.8|11199.8|11195.8|11205.2|11201.2|11198.3|11194.3|37
1648174690000|2022-03-25 02:18:10|11199.9|11195.9|11199.8|11195.8|11200.8|11196.8|11199.8|11195.8|4
1648174700000|2022-03-25 02:18:20|11197.6|11193.6|11201.1|11197.1|11201.1|11197.1|11197.3|11193.3|11
1648174710000|2022-03-25 02:18:30|11201.3|11197.3|11200.8|11196.8|11202.3|11198.3|11200.3|11196.3|6
1648174720000|2022-03-25 02:18:40|11201.8|11197.8|11202.8|11198.8|11203.3|11199.3|11201.8|11197.8|7
1648174730000|2022-03-25 02:18:50|11201.8|11197.8|11199.8|11195.8|11201.8|11197.8|11199.8|11195.8|10
1648174740000|2022-03-25 02:19:00|11199.3|11195.3|11200.8|11196.8|11200.8|11196.8|11198.3|11194.3|2
1648174750000|2022-03-25 02:19:10|11200.6|11196.6|11200.7|11196.7|11200.8|11196.8|11199.3|11195.3|11
1648174760000|2022-03-25 02:19:20|11200.3|11196.3|11202.8|11198.8|11203.2|11199.2|11200.3|11196.3|1
1648174770000|2022-03-25 02:19:30|11201.8|11197.8|11202.8|11198.8|11202.8|11198.8|11201.8|11197.8|2
1648174780000|2022-03-25 02:19:40|11202.3|11198.3|11202.3|11198.3|11202.8|11198.8|11202.3|11198.3|1
1648174790000|2022-03-25 02:19:50|11200.8|11196.8|11205.8|11201.8|11206.3|11202.3|11200.8|11196.8|54
1648174800000|2022-03-25 02:20:00|11206.3|11202.3|11204.8|11200.8|11207.5|11203.5|11204.8|11200.8|12
1648174810000|2022-03-25 02:20:10|11204.4|11200.4|11205.8|11201.8|11206.8|11202.8|11202.5|11198.5|19
1648174820000|2022-03-25 02:20:20|11206.3|11202.3|11206.8|11202.8|11206.8|11202.8|11204.8|11200.8|5
1648174830000|2022-03-25 02:20:30|11207.3|11203.3|11203.8|11199.8|11207.3|11203.3|11203.8|11199.8|8
1648174840000|2022-03-25 02:20:40|11203.9|11199.9|11204.8|11200.8|11206.5|11202.5|11203.9|11199.9|15
1648174850000|2022-03-25 02:20:50|11205.7|11201.7|11207.3|11203.3|11207.3|11203.3|11204.8|11200.8|5
1648174860000|2022-03-25 02:21:00|11207.4|11203.4|11206.7|11202.7|11207.8|11203.8|11206.2|11202.2|8
1648174870000|2022-03-25 02:21:10|11206.8|11202.8|11206.7|11202.7|11209.2|11205.2|11206.7|11202.7|18
1648174880000|2022-03-25 02:21:20|11206.2|11202.2|11206.7|11202.7|11207.2|11203.2|11205.2|11201.2|8
1648174890000|2022-03-25 02:21:30|11206.3|11202.3|11208.8|11204.8|11208.8|11204.8|11205.2|11201.2|15
1648174900000|2022-03-25 02:21:40|11208.7|11204.7|11207.7|11203.7|11209.3|11205.3|11207.7|11203.7|48
1648174910000|2022-03-25 02:21:50|11208.2|11204.2|11207.7|11203.7|11208.2|11204.2|11207.7|11203.7|0
1648174920000|2022-03-25 02:22:00|11206.2|11202.2|11205.2|11201.2|11207.7|11203.7|11205.2|11201.2|7
1648174930000|2022-03-25 02:22:10|11205.7|11201.7|11206.7|11202.7|11206.7|11202.7|11205.7|11201.7|3
1648174940000|2022-03-25 02:22:20|11207.2|11203.2|11206.7|11202.7|11207.2|11203.2|11206.7|11202.7|1
1648174950000|2022-03-25 02:22:30|11205.2|11201.2|11205.2|11201.2|11206.2|11202.2|11205.2|11201.2|2
1648174960000|2022-03-25 02:22:40|11205.7|11201.7|11206.7|11202.7|11207.2|11203.2|11205.2|11201.2|8
1648174980000|2022-03-25 02:23:00|11206.2|11202.2|11206.2|11202.2|11206.7|11202.7|11205.2|11201.2|7
1648174990000|2022-03-25 02:23:10|11206.7|11202.7|11205.7|11201.7|11207.2|11203.2|11205.2|11201.2|3
1648175000000|2022-03-25 02:23:20|11205.3|11201.3|11204.2|11200.2|11205.3|11201.3|11203.2|11199.2|6
1648175010000|2022-03-25 02:23:30|11203.8|11199.8|11204.2|11200.2|11204.2|11200.2|11203.2|11199.2|3
1648175020000|2022-03-25 02:23:40|11203.8|11199.8|11204.2|11200.2|11204.2|11200.2|11203.8|11199.8|1
1648175030000|2022-03-25 02:23:50|11205.7|11201.7|11205.2|11201.2|11206.2|11202.2|11205.2|11201.2|7
1648175040000|2022-03-25 02:24:00|11206.1|11202.1|11204.2|11200.2|11207.2|11203.2|11204.2|11200.2|6
1648175050000|2022-03-25 02:24:10|11204.7|11200.7|11204.2|11200.2|11204.7|11200.7|11204.2|11200.2|4
1648175070000|2022-03-25 02:24:30|11205.5|11201.5|11204.2|11200.2|11206.2|11202.2|11204.2|11200.2|10
1648175080000|2022-03-25 02:24:40|11204.7|11200.7|11205.6|11201.6|11206.2|11202.2|11204.2|11200.2|6
1648175090000|2022-03-25 02:24:50|11205.7|11201.7|11205.2|11201.2|11206.2|11202.2|11204.2|11200.2|2
1648175100000|2022-03-25 02:25:00|11204.4|11200.4|11204.2|11200.2|11205.2|11201.2|11204.2|11200.2|9
1648175110000|2022-03-25 02:25:10|11202.5|11198.5|11203.7|11199.7|11205.2|11201.2|11202.5|11198.5|8
1648175120000|2022-03-25 02:25:20|11204.1|11200.1|11205.2|11201.2|11205.7|11201.7|11204.1|11200.1|0
1648175130000|2022-03-25 02:25:30|11203.5|11199.5|11205.2|11201.2|11205.2|11201.2|11202.1|11198.1|24
1648175140000|2022-03-25 02:25:40|11204.7|11200.7|11202.7|11198.7|11205.5|11201.5|11201.9|11197.9|11
1648175150000|2022-03-25 02:25:50|11203.3|11199.3|11202.2|11198.2|11204.2|11200.2|11201.8|11197.8|2
1648175160000|2022-03-25 02:26:00|11201.8|11197.8|11198.2|11194.2|11203.2|11199.2|11197.2|11193.2|15
1648175170000|2022-03-25 02:26:10|11197.8|11193.8|11189.2|11185.2|11198.2|11194.2|11183.9|11179.9|46
1648175180000|2022-03-25 02:26:20|11188.7|11184.7|11187.7|11183.7|11189.7|11185.7|11187.2|11183.2|26
1648175190000|2022-03-25 02:26:30|11187.8|11183.8|11181.3|11177.3|11189.1|11185.1|11178.3|11174.3|26
1648175200000|2022-03-25 02:26:40|11181.7|11177.7|11184.8|11180.8|11185.3|11181.3|11180.9|11176.9|13
1648175210000|2022-03-25 02:26:50|11185.2|11181.2|11183.3|11179.3|11187.8|11183.8|11182.8|11178.8|35
1648175220000|2022-03-25 02:27:00|11183.1|11179.1|11183.3|11179.3|11184.3|11180.3|11182.3|11178.3|9
1648175230000|2022-03-25 02:27:10|11182.8|11178.8|11182.3|11178.3|11182.8|11178.8|11182.3|11178.3|2
1648175240000|2022-03-25 02:27:20|11182.8|11178.8|11182.3|11178.3|11183.6|11179.6|11181.8|11177.8|5
1648175250000|2022-03-25 02:27:30|11182.2|11178.2|11182.3|11178.3|11183.3|11179.3|11181.8|11177.8|5
1648175260000|2022-03-25 02:27:40|11181.4|11177.4|11180.3|11176.3|11181.4|11177.4|11180.3|11176.3|8
1648175270000|2022-03-25 02:27:50|11179.3|11175.3|11178.3|11174.3|11179.3|11175.3|11174.8|11170.8|30
1648175280000|2022-03-25 02:28:00|11178.2|11174.2|11183.3|11179.3|11184.2|11180.2|11177.8|11173.8|23
1648175290000|2022-03-25 02:28:10|11183.8|11179.8|11183.3|11179.3|11184.3|11180.3|11182.2|11178.2|6
1648175300000|2022-03-25 02:28:20|11183.8|11179.8|11183.8|11179.8|11183.8|11179.8|11183.3|11179.3|1
1648175310000|2022-03-25 02:28:30|11182.8|11178.8|11184.3|11180.3|11184.3|11180.3|11182.8|11178.8|2
1648175320000|2022-03-25 02:28:40|11184.8|11180.8|11184.2|11180.2|11185.3|11181.3|11183.8|11179.8|2
1648175340000|2022-03-25 02:29:00|11185.1|11181.1|11182.1|11178.1|11185.1|11181.1|11182.1|11178.1|5
1648175350000|2022-03-25 02:29:10|11182.6|11178.6|11183.1|11179.1|11183.1|11179.1|11182.1|11178.1|2
1648175360000|2022-03-25 02:29:20|11182.3|11178.3|11182.6|11178.6|11182.6|11178.6|11182.1|11178.1|2
1648175370000|2022-03-25 02:29:30|11184.6|11180.6|11179.6|11175.6|11184.6|11180.6|11179.6|11175.6|17
1648175380000|2022-03-25 02:29:40|11180.1|11176.1|11180.6|11176.6|11180.6|11176.6|11180.1|11176.1|0
1648175390000|2022-03-25 02:29:50|11181.2|11177.2|11182.1|11178.1|11183.6|11179.6|11181.2|11177.2|4
1648175400000|2022-03-25 02:30:00|11181.7|11177.7|11187.5|11183.5|11188.5|11184.5|11179.1|11175.1|17
1648175410000|2022-03-25 02:30:10|11187.6|11183.6|11187.6|11183.6|11194.6|11190.6|11187.6|11183.6|20
1648175420000|2022-03-25 02:30:20|11187.5|11183.5|11193.6|11189.6|11194.6|11190.6|11187.1|11183.1|17
1648175430000|2022-03-25 02:30:30|11193.9|11189.9|11197.5|11193.5|11197.5|11193.5|11193|11189|10
1648175440000|2022-03-25 02:30:40|11198|11194|11197|11193|11198|11194|11197|11193|5
1648175450000|2022-03-25 02:30:50|11196|11192|11192|11188|11197.4|11193.4|11189|11185|8
1648175460000|2022-03-25 02:31:00|11192.5|11188.5|11193.5|11189.5|11193.5|11189.5|11192|11188|3
1648175470000|2022-03-25 02:31:10|11193|11189|11196.4|11192.4|11196.4|11192.4|11192.5|11188.5|3
1648175480000|2022-03-25 02:31:20|11195.5|11191.5|11200.5|11196.5|11202.4|11198.4|11195.5|11191.5|16
1648175490000|2022-03-25 02:31:30|11201.4|11197.4|11201.5|11197.5|11204.8|11200.8|11200.5|11196.5|24
1648175500000|2022-03-25 02:31:40|11202.5|11198.5|11201.5|11197.5|11203.3|11199.3|11201.5|11197.5|3
1648175510000|2022-03-25 02:31:50|11202.3|11198.3|11202|11198|11202.5|11198.5|11201.5|11197.5|5
1648175520000|2022-03-25 02:32:00|11200.2|11196.2|11201.7|11197.7|11203.5|11199.5|11199.6|11195.6|37
1648175530000|2022-03-25 02:32:10|11202.5|11198.5|11204.6|11200.6|11205|11201|11201.6|11197.6|9
1648175540000|2022-03-25 02:32:20|11205|11201|11204|11200|11205.1|11201.1|11204|11200|2
1648175550000|2022-03-25 02:32:30|11203.7|11199.7|11201|11197|11204|11200|11199.6|11195.6|12
1648175560000|2022-03-25 02:32:40|11201.1|11197.1|11200.5|11196.5|11201.5|11197.5|11199.5|11195.5|6
1648175570000|2022-03-25 02:32:50|11200.1|11196.1|11199.5|11195.5|11201.5|11197.5|11199.5|11195.5|1
1648175580000|2022-03-25 02:33:00|11199|11195|11201.6|11197.6|11202|11198|11199|11195|5
1648175590000|2022-03-25 02:33:10|11201|11197|11204.5|11200.5|11207|11203|11200.5|11196.5|6
1648175600000|2022-03-25 02:33:20|11204|11200|11204.5|11200.5|11204.5|11200.5|11204|11200|1
1648175610000|2022-03-25 02:33:30|11205|11201|11206|11202|11207|11203|11203.7|11199.7|13
1648175620000|2022-03-25 02:33:40|11205.9|11201.9|11206.5|11202.5|11207|11203|11205|11201|3
1648175630000|2022-03-25 02:33:50|11207|11203|11206.5|11202.5|11207|11203|11206.5|11202.5|1
1648175640000|2022-03-25 02:34:00|11207|11203|11205.5|11201.5|11207|11203|11203.5|11199.5|10
1648175650000|2022-03-25 02:34:10|11205.1|11201.1|11206.5|11202.5|11207|11203|11203.1|11199.1|9
1648175660000|2022-03-25 02:34:20|11207|11203|11209|11205|11209|11205|11207|11203|7
1648175670000|2022-03-25 02:34:30|11208.9|11204.9|11208.7|11204.7|11209.1|11205.1|11207.6|11203.6|15
1648175680000|2022-03-25 02:34:40|11208.6|11204.6|11208.7|11204.7|11209.1|11205.1|11208.6|11204.6|2
1648175690000|2022-03-25 02:34:50|11208.6|11204.6|11209.1|11205.1|11209.1|11205.1|11208.6|11204.6|3
1648175700000|2022-03-25 02:35:00|11207.8|11203.8|11207|11203|11209|11205|11207|11203|14
1648175710000|2022-03-25 02:35:10|11204|11200|11204.9|11200.9|11206|11202|11203|11199|13
1648175720000|2022-03-25 02:35:20|11206.3|11202.3|11207|11203|11207|11203|11206.3|11202.3|10
1648175730000|2022-03-25 02:35:30|11208|11204|11208.5|11204.5|11208.9|11204.9|11207|11203|10
1648175740000|2022-03-25 02:35:40|11208.9|11204.9|11209|11205|11209.5|11205.5|11208.9|11204.9|16
1648175750000|2022-03-25 02:35:50|||||||||1
1648175760000|2022-03-25 02:36:00|11208.6|11204.6|11208.6|11204.6|11208.6|11204.6|11208.6|11204.6|2
1648175770000|2022-03-25 02:36:10|11207.7|11203.7|11206.5|11202.5|11207.8|11203.8|11206|11202|4
1648175780000|2022-03-25 02:36:20|11206.9|11202.9|11205|11201|11207.4|11203.4|11204|11200|13
1648175790000|2022-03-25 02:36:30|11204.5|11200.5|11200.6|11196.6|11204.5|11200.5|11199.6|11195.6|28
1648175800000|2022-03-25 02:36:40|11201.4|11197.4|11201.6|11197.6|11203|11199|11200.5|11196.5|13
1648175810000|2022-03-25 02:36:50|11201.5|11197.5|11205|11201|11205|11201|11201.5|11197.5|4
1648175820000|2022-03-25 02:37:00|11203.6|11199.6|11208|11204|11208|11204|11202.5|11198.5|13
1648175830000|2022-03-25 02:37:10|11208.5|11204.5|11222.4|11218.4|11222.4|11218.4|11207.5|11203.5|183
1648175840000|2022-03-25 02:37:20|11221.4|11217.4|11220.2|11216.2|11224.3|11220.3|11219.4|11215.4|56
1648175850000|2022-03-25 02:37:30|11220.4|11216.4|11221.9|11217.9|11221.9|11217.9|11219.4|11215.4|7
1648175860000|2022-03-25 02:37:40|11221.4|11217.4|11217.8|11213.8|11221.9|11217.9|11217.1|11213.1|9
1648175870000|2022-03-25 02:37:50|11217.3|11213.3|11215.4|11211.4|11217.3|11213.3|11215.3|11211.3|5
1648175880000|2022-03-25 02:38:00|11215.3|11211.3|11220.3|11216.3|11221.3|11217.3|11215.3|11211.3|11
1648175890000|2022-03-25 02:38:10|11220.7|11216.7|11221.3|11217.3|11222.1|11218.1|11219.3|11215.3|11
1648175900000|2022-03-25 02:38:20|11222.1|11218.1|11221.8|11217.8|11222.6|11218.6|11220.8|11216.8|6
1648175910000|2022-03-25 02:38:30|11221.3|11217.3|11221.3|11217.3|11222.2|11218.2|11220.3|11216.3|34
1648175920000|2022-03-25 02:38:40|11221.8|11217.8|11220.3|11216.3|11221.8|11217.8|11220.3|11216.3|2
1648175930000|2022-03-25 02:38:50|11219.7|11215.7|11217.8|11213.8|11219.7|11215.7|11217.3|11213.3|2
1648175940000|2022-03-25 02:39:00|11217.3|11213.3|11214.3|11210.3|11217.3|11213.3|11213.3|11209.3|10
1648175950000|2022-03-25 02:39:10|11216.3|11212.3|11216.8|11212.8|11217.3|11213.3|11214.3|11210.3|2
1648175960000|2022-03-25 02:39:20|11216.4|11212.4|11217.3|11213.3|11217.3|11213.3|11216.4|11212.4|1
1648175970000|2022-03-25 02:39:30|11217.4|11213.4|11215.3|11211.3|11217.8|11213.8|11214.3|11210.3|4
1648175980000|2022-03-25 02:39:40|11214.5|11210.5|11215.3|11211.3|11216.3|11212.3|11214.5|11210.5|3
1648175990000|2022-03-25 02:39:50|11214.8|11210.8|11214.8|11210.8|11214.8|11210.8|11214.8|11210.8|0
1648176000000|2022-03-25 02:40:00|11214.3|11210.3|11212.3|11208.3|11216.4|11210.8|11212.3|11208.3|2
1648176010000|2022-03-25 02:40:10|11210.6|11206.6|11204.3|11200.3|11210.6|11206.6|11201.8|11197.8|26
1648176020000|2022-03-25 02:40:20|11203.4|11199.4|11202.3|11198.3|11204.3|11200.3|11202.3|11198.3|5
1648176030000|2022-03-25 02:40:30|11202.8|11198.8|11199.3|11195.3|11202.8|11198.8|11197.9|11193.9|16
1648176040000|2022-03-25 02:40:40|11198.8|11194.8|11199.8|11195.8|11199.8|11195.8|11198.8|11194.8|0
1648176050000|2022-03-25 02:40:50|11201.5|11197.5|11204.3|11200.3|11204.3|11200.3|11199.8|11195.8|10
1648176060000|2022-03-25 02:41:00|11203.5|11199.5|11205.9|11201.9|11207.3|11203.3|11203.3|11199.3|7
1648176070000|2022-03-25 02:41:10|11206.3|11202.3|11192.6|11188.6|11206.3|11202.3|11189.4|11185.4|61
1648176080000|2022-03-25 02:41:20|11193.5|11189.5|11182.6|11178.6|11194|11190|11175|11167.9|182
1648176090000|2022-03-25 02:41:30|11182.7|11178.7|11170.8|11166.8|11183.5|11179.5|11167.9|11163.9|147
1648176100000|2022-03-25 02:41:40|11172.7|11168.7|11176.2|11172.2|11177.2|11173.2|11172.7|11168.7|39
1648176110000|2022-03-25 02:41:50|11175.8|11171.8|11169.9|11165.9|11177.6|11173.6|11155.5|11150|104
1648176120000|2022-03-25 02:42:00|11170.3|11166.3|11172.4|11168.4|11173.2|11169.2|11164|11160|38
1648176130000|2022-03-25 02:42:10|11170.9|11166.9|11168.4|11164.4|11170.9|11166.9|11164.5|11159|23
1648176140000|2022-03-25 02:42:20|11166.7|11162.7|11166.4|11162.4|11166.9|11162.9|11164.9|11160.9|7
1648176150000|2022-03-25 02:42:30|11168|11160|11160.6|11156.6|11168|11161.8|11155.2|11151.2|107
1648176160000|2022-03-25 02:42:40|11161|11157|11163.5|11159.5|11163.5|11159.5|11160|11156|3
1648176170000|2022-03-25 02:42:50|11164|11160|11165.4|11161.4|11165.9|11161.9|11163.5|11159.5|5
1648176180000|2022-03-25 02:43:00|11165|11161|11161.2|11157.2|11165|11161|11158|11154|44
1648176190000|2022-03-25 02:43:10|11159.5|11155.5|11158.1|11154.1|11160|11156|11157|11153|20
1648176200000|2022-03-25 02:43:20|11158.9|11154.9|11157.4|11153.4|11159|11155|11155.4|11151|39
1648176210000|2022-03-25 02:43:30|11157.9|11153.9|11160.4|11156.4|11160.4|11156.4|11157.9|11153.9|12
1648176220000|2022-03-25 02:43:40|11159.9|11155.9|11160.4|11156.4|11160.4|11156.4|11159.9|11155.9|4
1648176230000|2022-03-25 02:43:50|11160.9|11156.9|11160.4|11156.4|11160.9|11156.9|11159.9|11155.9|14
1648176240000|2022-03-25 02:44:00|11159.9|11155.9|11168.4|11164.4|11171.7|11166.9|11159.4|11155.4|27
1648176250000|2022-03-25 02:44:10|11168.9|11164.9|11168.4|11164.4|11168.9|11164.9|11167.9|11163.9|3
1648176260000|2022-03-25 02:44:20|11169.7|11165.7|11169.9|11161.9|11169.9|11165.9|11168.4|11161.9|2
1648176270000|2022-03-25 02:44:30|11167.9|11163.9|11164.9|11160.9|11167.9|11163.9|11163.9|11159.9|7
1648176280000|2022-03-25 02:44:40|11166.9|11162.9|11169.9|11165.9|11169.9|11165.9|11166.4|11162.4|3
1648176290000|2022-03-25 02:44:50|11169.4|11165.4|11169.8|11161.8|11169.8|11165.4|11167.9|11161.8|3
1648176300000|2022-03-25 02:45:00|11167.4|11163.4|11171.9|11167.9|11173.4|11169.4|11167.4|11163.4|13
1648176310000|2022-03-25 02:45:10|11171.8|11167.8|11173.9|11169.9|11174.3|11170.3|11170.4|11166.4|7
1648176320000|2022-03-25 02:45:20|11173.7|11169.7|11165.9|11161.9|11173.7|11169.7|11165.9|11161.9|8
1648176330000|2022-03-25 02:45:30|11164.9|11160.9|11165.4|11161.4|11166.8|11162.8|11164.9|11160.9|1
1648176340000|2022-03-25 02:45:40|11164.9|11160.9|11166.9|11162.9|11166.9|11162.9|11162.4|11158.4|8
1648176350000|2022-03-25 02:45:50|11167.9|11163.9|11166.9|11162.9|11168.9|11164.9|11166.4|11162.4|4
1648176360000|2022-03-25 02:46:00|11164.4|11160.4|11166.9|11162.9|11167.4|11163.4|11164.4|11160.4|3
1648176370000|2022-03-25 02:46:10|11164.9|11160.9|11169.9|11165.9|11169.9|11165.9|11164.9|11160.9|9
1648176380000|2022-03-25 02:46:20|11168.9|11164.9|11166.9|11162.9|11168.9|11164.9|11165.9|11161.9|7
1648176390000|2022-03-25 02:46:30|11165.4|11161.4|11159.8|11155.8|11165.4|11161.4|11158.9|11154.9|15
1648176400000|2022-03-25 02:46:40|11159.3|11155.3|11161.7|11157.7|11162.2|11158.2|11158.3|11154.3|7
1648176410000|2022-03-25 02:46:50|11160.3|11156.3|11158.2|11154.2|11160.8|11156.8|11158.2|11154.2|8
1648176420000|2022-03-25 02:47:00|11158.8|11154.8|11160.8|11156.8|11161.8|11157.8|11158.8|11154.8|10
1648176430000|2022-03-25 02:47:10|11161.6|11157.6|11165.6|11161.6|11165.6|11161.6|11160.8|11156.8|6
1648176440000|2022-03-25 02:47:20|11168.5|11160.5|11173.6|11169.6|11175.1|11171.1|11163.6|11159.6|32
1648176450000|2022-03-25 02:47:30|11173.1|11169.1|11172.6|11168.6|11174.2|11170.2|11171.1|11167.1|12
1648176460000|2022-03-25 02:47:40|11173.2|11169.2|11173.1|11169.1|11174.6|11170.6|11171.6|11167.6|4
1648176470000|2022-03-25 02:47:50|11174|11170|11174.8|11170.8|11174.8|11170.8|11172.1|11168.1|3
1648176480000|2022-03-25 02:48:00|11175.2|11171.2|11180.2|11176.2|11182.2|11178.2|11173.8|11169.8|24
1648176490000|2022-03-25 02:48:10|11179.8|11175.8|11181.8|11177.8|11183.7|11179.7|11177.8|11173.8|16
1648176500000|2022-03-25 02:48:20|11181.7|11177.7|11181.8|11177.8|11183.3|11179.3|11179.3|11175.3|5
1648176510000|2022-03-25 02:48:30|11182.2|11178.2|11183.7|11179.7|11186.3|11182.3|11182.2|11178.2|31
1648176520000|2022-03-25 02:48:40|11184.2|11180.2|11184.2|11180.2|11184.2|11180.2|11183.3|11179.3|6
1648176530000|2022-03-25 02:48:50|11183.3|11179.3|11180.6|11176.6|11183.3|11179.3|11179.8|11175.8|18
1648176540000|2022-03-25 02:49:00|11180.8|11176.8|11178.8|11174.8|11182.7|11178.7|11178.3|11174.3|16
1648176550000|2022-03-25 02:49:10|11179.2|11175.2|11178.2|11174.2|11180.8|11176.8|11176.4|11172.4|11
1648176560000|2022-03-25 02:49:20|11177.6|11173.6|11179.8|11175.8|11181.5|11177.5|11177.6|11173.6|12
1648176570000|2022-03-25 02:49:30|11180.2|11176.2|11176.8|11172.8|11180.2|11176.2|11176.8|11172.8|16
1648176580000|2022-03-25 02:49:40|11176.6|11172.6|11167.1|11163.1|11176.6|11172.6|11164.2|11160.2|31
1648176590000|2022-03-25 02:49:50|11164.8|11160.8|11167.7|11163.7|11167.7|11163.7|11164.2|11160.2|20
1648176600000|2022-03-25 02:50:00|11166.4|11162.4|11165.6|11161.6|11167.7|11163.7|11164.2|11160.2|10
1648176610000|2022-03-25 02:50:10|11166.6|11162.6|11163.1|11159.1|11169.6|11165.6|11161.3|11157.3|8
1648176620000|2022-03-25 02:50:20|11163.8|11159.8|11167.6|11163.6|11167.6|11163.6|11163.6|11159.6|9
1648176630000|2022-03-25 02:50:30|11167.1|11163.1|11174.2|11170.2|11174.3|11170.3|11165.1|11161.1|13
1648176640000|2022-03-25 02:50:40|11174.1|11170.1|11170.6|11166.6|11174.2|11170.2|11170.6|11166.6|12
1648176650000|2022-03-25 02:50:50|11168.7|11164.7|11171.8|11167.8|11172.2|11168.2|11166.8|11162.8|6
1648176660000|2022-03-25 02:51:00|11171.3|11167.3|11171.8|11167.8|11174.8|11170.8|11171.3|11167.3|8
1648176670000|2022-03-25 02:51:10|11171.3|11167.3|11171.8|11167.8|11174.7|11170.7|11171.3|11167.3|3
1648176680000|2022-03-25 02:51:20|11171.7|11167.7|11164.8|11160.8|11172.3|11168.3|11164.8|11160.8|4
1648176690000|2022-03-25 02:51:30|11164.3|11160.3|11164.8|11160.8|11165.6|11161.6|11162.8|11158.8|7
1648176700000|2022-03-25 02:51:40|11164.3|11160.3|11161.8|11157.8|11164.8|11160.8|11158.8|11153.7|14
1648176710000|2022-03-25 02:51:50|11162.7|11158.7|11162.8|11158.8|11165.7|11161.7|11161.4|11157.4|7
1648176720000|2022-03-25 02:52:00|11162.3|11158.3|11163.2|11159.2|11164.5|11160.5|11160.9|11156.9|7
1648176730000|2022-03-25 02:52:10|11163.3|11159.3|11161.9|11157.9|11165.3|11161.3|11161.8|11157.8|1
1648176740000|2022-03-25 02:52:20|11165.8|11161.8|11164.4|11160.4|11165.8|11161.8|11164.4|11160.4|15
1648176750000|2022-03-25 02:52:30|11164|11160|11161.9|11157.9|11164|11160|11161.4|11157.4|2
1648176760000|2022-03-25 02:52:40|11162.5|11158.5|11162.9|11158.9|11163.4|11159.4|11162.4|11158.4|1
1648176770000|2022-03-25 02:52:50|11163|11159|11163.4|11159.4|11164.4|11160.4|11162.4|11158.4|4
1648176780000|2022-03-25 02:53:00|11162.8|11158.8|11158.8|11154.8|11162.8|11158.8|11158.8|11154.8|7
1648176790000|2022-03-25 02:53:10|11160.3|11156.3|11160.7|11156.7|11161.2|11157.2|11158.8|11154.8|3
1648176800000|2022-03-25 02:53:20|11159|11155|11157.8|11153.8|11160.8|11156.8|11157.8|11153.8|2
1648176810000|2022-03-25 02:53:30|11156.1|11152.1|11152.3|11148.3|11156.1|11152.1|11149.9|11145.9|35
1648176820000|2022-03-25 02:53:40|11152.8|11148.8|11150.3|11146.3|11153.7|11149.7|11148.2|11144.2|17
1648176830000|2022-03-25 02:53:50|11149.9|11145.9|11148.7|11144.7|11150.3|11146.3|11147.3|11143.3|5
1648176840000|2022-03-25 02:54:00|11148.8|11144.8|11151.7|11147.7|11151.8|11147.8|11148.8|11144.8|6
1648176850000|2022-03-25 02:54:10|11151.9|11147.9|11152.3|11148.3|11155.7|11151.7|11151.7|11147.7|11
1648176860000|2022-03-25 02:54:20|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11148.8|11144.8|7
1648176870000|2022-03-25 02:54:30|11150.6|11146.6|11149.3|11145.3|11152.8|11148.8|11149.3|11145.3|7
1648176880000|2022-03-25 02:54:40|11149.5|11145.5|11152.4|11148.4|11153.3|11149.3|11149.5|11145.5|9
1648176890000|2022-03-25 02:54:50|11152.8|11148.8|11154.3|11150.3|11155.3|11151.3|11152.8|11148.8|7
1648176900000|2022-03-25 02:55:00|11153.9|11149.9|11154.2|11150.2|11154.3|11150.3|11151.8|11147.8|5
1648176910000|2022-03-25 02:55:10|11156.3|11152.3|11157.8|11153.8|11158.8|11154.8|11154.4|11150.4|21
1648176920000|2022-03-25 02:55:20|11157.9|11153.9|11166.3|11162.3|11167.5|11163.5|11157.9|11153.9|19
1648176930000|2022-03-25 02:55:30|11164.6|11160.6|11158.3|11154.3|11164.8|11160.8|11157.3|11153.3|10
1648176940000|2022-03-25 02:55:40|11159.3|11155.3|11161.2|11157.2|11163.3|11159.3|11154.8|11150.8|15
1648176950000|2022-03-25 02:55:50|11161.7|11157.7|11160.9|11156.9|11162.8|11158.8|11160.3|11156.3|3
1648176960000|2022-03-25 02:56:00|11160.8|11156.8|11161.3|11157.3|11162.7|11158.7|11160.8|11156.8|2
1648176970000|2022-03-25 02:56:10|11162.1|11158.1|11157.2|11153.2|11162.6|11158.6|11156.5|11152.5|15
1648176980000|2022-03-25 02:56:20|11159.8|11155.8|11162.7|11158.7|11163.7|11159.7|11159.8|11155.8|14
1648176990000|2022-03-25 02:56:30|11161.2|11157.2|11161.2|11157.2|11162.1|11158.1|11160.7|11156.7|4
1648177000000|2022-03-25 02:56:40|11160.8|11156.8|11160.7|11156.7|11161.7|11157.7|11160.7|11156.7|1
1648177010000|2022-03-25 02:56:50|11162.9|11158.9|11162.2|11158.2|11162.9|11158.9|11162.2|11158.2|5
1648177020000|2022-03-25 02:57:00|11163.1|11159.1|11166.2|11162.2|11167.2|11163.2|11163.1|11159.1|8
1648177030000|2022-03-25 02:57:10|11166.6|11162.6|11170.2|11166.2|11170.5|11166.5|11165.7|11161.7|17
1648177040000|2022-03-25 02:57:20|11171.6|11167.6|11168.7|11164.7|11171.6|11167.6|11168.2|11164.2|6
1648177050000|2022-03-25 02:57:30|11168.3|11164.3|11163.1|11159.1|11168.3|11164.3|11160.9|11155.8|4
1648177060000|2022-03-25 02:57:40|11164.1|11160.1|11166.7|11162.7|11167.3|11163.3|11163.4|11159.4|5
1648177070000|2022-03-25 02:57:50|11167.1|11163.1|11166.2|11162.2|11167.7|11163.7|11165.2|11161.2|3
1648177080000|2022-03-25 02:58:00|11165.7|11161.7|11165.7|11161.7|11166.7|11162.7|11165.2|11161.2|5
1648177090000|2022-03-25 02:58:10|11166.6|11162.6|11166.7|11162.7|11167.6|11163.6|11165.2|11161.2|3
1648177100000|2022-03-25 02:58:20|11166.6|11162.6|11167.7|11163.7|11167.7|11163.7|11166.2|11162.2|7
1648177110000|2022-03-25 02:58:30|11169.7|11165.7|11171.7|11167.7|11172.8|11168.2|11169.7|11164.8|8
1648177120000|2022-03-25 02:58:40|11171.3|11167.3|11170.2|11166.2|11172.2|11168.2|11170.2|11166.2|2
1648177130000|2022-03-25 02:58:50|11169.8|11165.8|11169.7|11165.7|11170.2|11166.2|11169.7|11165.7|0
1648177140000|2022-03-25 02:59:00|11169.1|11165.1|11174.6|11170.6|11175.2|11171.2|11168.6|11164.6|18
1648177150000|2022-03-25 02:59:10|11174.7|11170.7|11176.7|11172.7|11178.1|11174.1|11173.7|11169.7|17
1648177160000|2022-03-25 02:59:20|11176.3|11172.3|11173.7|11169.7|11176.3|11172.3|11173.2|11169.2|3
1648177170000|2022-03-25 02:59:30|11174.2|11170.2|11174.2|11170.2|11174.7|11170.7|11174.2|11170.2|0
1648177180000|2022-03-25 02:59:40|11174.7|11170.7|11175.2|11171.2|11175.7|11171.7|11174.7|11170.7|1
1648177190000|2022-03-25 02:59:50|11173.9|11169.9|11173.7|11169.7|11173.9|11169.9|11173.7|11169.7|1
1648177200000|2022-03-25 03:00:00|11173.3|11169.3|11172.7|11168.7|11173.7|11169.7|11172.7|11168.7|1
1648177210000|2022-03-25 03:00:10|11171.4|11167.4|11171.7|11167.7|11173.2|11169.2|11171.4|11167.4|6
1648177220000|2022-03-25 03:00:20|11173|11169|11173.6|11169.6|11173.6|11169.6|11172.2|11168.2|4
1648177230000|2022-03-25 03:00:30|11173.7|11169.7|11173.7|11169.7|11173.7|11169.7|11173.1|11169.1|0
1648177240000|2022-03-25 03:00:40|11174.3|11170.3|11175.1|11171.1|11175.7|11171.7|11174.3|11170.3|9
1648177250000|2022-03-25 03:00:50|11175.2|11171.2|11173.6|11169.6|11177.5|11171.5|11173.5|11169.5|5
1648177260000|2022-03-25 03:01:00|11174|11170|11173.1|11169.1|11174.1|11170.1|11173.1|11169.1|0
1648177270000|2022-03-25 03:01:10|11173|11169|11172.6|11168.6|11173|11169|11172.6|11168.6|0
1648177280000|2022-03-25 03:01:20|11173|11169|11174.6|11170.6|11175.1|11171.1|11172.6|11168.6|3
1648177290000|2022-03-25 03:01:30|11174.5|11170.5|11175|11171|11175.5|11171|11173.2|11167.5|0
1648177300000|2022-03-25 03:01:40|11175.5|11171.5|11174|11170|11175.5|11171.5|11174|11170|0
1648177310000|2022-03-25 03:01:50|11175|11171|11175|11171|11176.5|11171|11174.1|11168.5|0
1648177320000|2022-03-25 03:02:00|11175.1|11171.1|11176.6|11172.6|11176.6|11172.6|11175.1|11171.1|0
1648177330000|2022-03-25 03:02:10|11176.5|11172.5|11176.5|11172.5|11176.5|11172.5|11176|11172|2
1648177340000|2022-03-25 03:02:20|11176.6|11172.6|11177.1|11173.1|11177.1|11173.1|11176.1|11172.1|4
1648177350000|2022-03-25 03:02:30|11178|11174|11177.5|11173.5|11178|11174|11176.1|11172.1|2
1648177360000|2022-03-25 03:02:40|11178.8|11174.8|11181.6|11177.6|11183|11179|11178.8|11174.8|30
1648177370000|2022-03-25 03:02:50|11181.5|11177.5|11180.5|11176.5|11181.5|11177.5|11180|11176|5
1648177380000|2022-03-25 03:03:00|11181|11177|11180.5|11176.5|11181.5|11177.5|11180.1|11176.1|3
1648177390000|2022-03-25 03:03:10|11179.6|11175.6|11181.5|11177.5|11181.5|11177.5|11179.5|11175.5|4
1648177400000|2022-03-25 03:03:20|11181|11177|11181.5|11177.5|11181.5|11177.5|11180.6|11176.6|3
1648177410000|2022-03-25 03:03:30|11181.1|11177.1|11176.5|11172.5|11181.5|11177.5|11176.5|11172.5|4
1648177420000|2022-03-25 03:03:40|11176|11172|11176.6|11172.6|11177.5|11173.5|11174.6|11170.6|3
1648177430000|2022-03-25 03:03:50|11176.1|11172.1|11177|11173|11178.5|11174.5|11176|11172|3
1648177440000|2022-03-25 03:04:00|11177.5|11173.5|11178|11174|11178|11174|11177.5|11173.5|0
1648177450000|2022-03-25 03:04:10|11177.5|11173.5|11175.1|11171.1|11177.5|11173.5|11175.1|11171.1|4
1648177460000|2022-03-25 03:04:20|11176.7|11168.7|11174|11170|11176.7|11171.5|11174|11168.1|3
1648177470000|2022-03-25 03:04:30|11174.4|11170.4|11174.5|11170.5|11175|11171|11174.4|11170.4|2
1648177480000|2022-03-25 03:04:40|||||||||2
1648177490000|2022-03-25 03:04:50|11174.9|11170.9|11175.5|11171.5|11175.5|11171.5|11174.9|11170.9|3
1648177500000|2022-03-25 03:05:00|11176.5|11172.5|11184|11180|11184|11180|11176.5|11172.5|13
1648177510000|2022-03-25 03:05:10|11184.2|11180.2|11185|11181|11185|11181|11182.1|11178.1|9
1648177520000|2022-03-25 03:05:20|11185.4|11181.4|11192.5|11188.5|11192.5|11188.5|11184.5|11180.5|14
1648177530000|2022-03-25 03:05:30|11192.9|11188.9|11197.6|11193.6|11200|11196|11192.9|11188.9|43
1648177540000|2022-03-25 03:05:40|11197.7|11193.7|11204|11200|11205|11201|11197.7|11192.6|22
1648177550000|2022-03-25 03:05:50|11204.4|11200.4|11202|11198|11205.4|11201.4|11202|11198|6
1648177560000|2022-03-25 03:06:00|11202.1|11198.1|11202.5|11198.5|11202.6|11198.6|11202|11198|6
1648177570000|2022-03-25 03:06:10|11203|11199|11204.9|11200.9|11205.4|11201.4|11202.5|11198.5|14
1648177580000|2022-03-25 03:06:20|11205.4|11201.4|11205.4|11201.4|11205.7|11201.7|11204.9|11200.9|2
1648177590000|2022-03-25 03:06:30|11206.2|11202.2|11205.9|11201.9|11206.2|11202.2|11204.9|11200.9|2
1648177600000|2022-03-25 03:06:40|11208.6|11204.6|11208.9|11204.9|11209.1|11205.1|11207.9|11203.9|8
1648177610000|2022-03-25 03:06:50|11209.9|11205.9|11209.9|11205.9|11209.9|11205.9|11209.9|11205.9|2
1648177620000|2022-03-25 03:07:00|11209.4|11205.4|11208.9|11204.9|11209.4|11205.4|11207.4|11203.4|10
1648177630000|2022-03-25 03:07:10|11208.4|11204.4|11208.4|11204.4|11208.4|11204.4|11207.9|11203.9|4
1648177640000|2022-03-25 03:07:20|11207.9|11203.9|11211.5|11207.5|11213.9|11209.9|11207.9|11203.9|34
1648177650000|2022-03-25 03:07:30|11211|11207|11210.5|11206.5|11211.4|11207.4|11210.5|11206.5|5
1648177660000|2022-03-25 03:07:40|11210.1|11206.1|11214.4|11210.4|11214.4|11210.4|11210.1|11206.1|15
1648177670000|2022-03-25 03:07:50|11214.9|11210.9|11220.5|11216.5|11223|11219|11214.4|11210.4|52
1648177680000|2022-03-25 03:08:00|11221.4|11217.4|11225.9|11221.9|11226|11222|11220.5|11216.5|43
1648177690000|2022-03-25 03:08:10|11225.8|11221.8|11225.8|11221.8|11226.4|11222.4|11223.4|11219.4|88
1648177700000|2022-03-25 03:08:20|11225.7|11221.7|11226.1|11222.1|11226.2|11222.2|11223.8|11219.8|16
1648177710000|2022-03-25 03:08:30|11225.3|11221.3|11226.8|11222.8|11227.2|11223.2|11225.3|11221.3|18
1648177720000|2022-03-25 03:08:40|11226.7|11222.7|11226.8|11222.8|11227.3|11223.3|11223.3|11219.3|21
1648177730000|2022-03-25 03:08:50|11226.3|11222.3|11222.8|11218.8|11226.4|11222.4|11222.8|11218.8|13
1648177740000|2022-03-25 03:09:00|11223.3|11219.3|11225.3|11221.3|11226.3|11222.3|11222.8|11218.8|6
1648177750000|2022-03-25 03:09:10|11224.8|11220.8|11223.8|11219.8|11225.8|11221.8|11223.8|11219.8|4
1648177760000|2022-03-25 03:09:20|11224.3|11220.3|11226.8|11222.8|11227.2|11223.2|11224.3|11220.3|22
1648177770000|2022-03-25 03:09:30|11226.3|11222.3|11224.3|11220.3|11226.3|11222.3|11224.3|11220.3|4
1648177780000|2022-03-25 03:09:40|11224.4|11220.4|11224.3|11220.3|11226.8|11222.8|11224.3|11220.3|3
1648177790000|2022-03-25 03:09:50|11223.8|11219.8|11225.8|11221.8|11226.8|11222.8|11223.3|11219.3|10
1648177800000|2022-03-25 03:10:00|11225.3|11221.3|11226.3|11222.3|11227.1|11223.1|11224.3|11220.3|5
1648177810000|2022-03-25 03:10:10|11226.8|11222.8|11226.9|11222.9|11227.4|11223.4|11225.8|11221.8|33
1648177820000|2022-03-25 03:10:20|11226.5|11222.5|11229|11225|11230|11226|11224.5|11219.5|41
1648177830000|2022-03-25 03:10:30|11229.5|11225.5|11232.1|11228.1|11233.1|11229.1|11229|11225|42
1648177840000|2022-03-25 03:10:40|11232.5|11228.5|11234.5|11230.5|11235|11231|11232.1|11228.1|21
1648177850000|2022-03-25 03:10:50|11234.9|11230.9|11234|11230|11234.9|11230.9|11230.5|11226.5|18
1648177860000|2022-03-25 03:11:00|11233.6|11229.6|11228|11224|11236|11232|11226.6|11222.6|54
1648177870000|2022-03-25 03:11:10|11226.7|11222.7|11229.5|11225.5|11230.5|11226.5|11226.7|11222.7|12
1648177880000|2022-03-25 03:11:20|11229|11225|11228.5|11224.5|11230.9|11226.9|11228.5|11224.5|8
1648177890000|2022-03-25 03:11:30|11227|11223|11226.6|11222.6|11229|11225|11226|11222|24
1648177900000|2022-03-25 03:11:40|11227.5|11223.5|11226.6|11222.6|11227.6|11223.6|11223.6|11219.6|54
1648177910000|2022-03-25 03:11:50|11226.2|11222.2|11222.6|11218.6|11226.2|11222.2|11222.6|11218.6|14
1648177920000|2022-03-25 03:12:00|11223.6|11219.6|11223.6|11219.6|11225.1|11221.1|11222.1|11218.1|5
1648177930000|2022-03-25 03:12:10|11222.1|11218.1|11224.1|11220.1|11224.7|11220.7|11221.7|11217.7|8
1648177940000|2022-03-25 03:12:20|11223.7|11219.7|11232.2|11228.2|11233.7|11229.7|11223.7|11219.7|23
1648177950000|2022-03-25 03:12:30|11232.5|11228.5|11234.7|11230.7|11235.6|11231.6|11232.1|11228.1|18
1648177960000|2022-03-25 03:12:40|11235.5|11231.5|11233.7|11229.7|11236.2|11232.2|11233.2|11229.2|22
1648177970000|2022-03-25 03:12:50|11232.9|11228.9|11236.7|11232.7|11236.7|11232.7|11232.2|11228.2|31
1648177980000|2022-03-25 03:13:00|11236.2|11232.2|11235.2|11231.2|11236.7|11232.7|11234.7|11230.7|6
1648177990000|2022-03-25 03:13:10|11235.7|11231.7|11231.2|11227.2|11236.7|11232.7|11231.2|11227.2|28
1648178000000|2022-03-25 03:13:20|11233|11229|11230.7|11226.7|11233.7|11229.7|11229.7|11225.7|3
1648178010000|2022-03-25 03:13:30|11229.9|11225.9|11226.7|11222.7|11229.9|11225.9|11223.9|11219.9|16
1648178020000|2022-03-25 03:13:40|11227.2|11223.2|11227.7|11223.7|11227.7|11223.7|11223.2|11219.2|11
1648178030000|2022-03-25 03:13:50|11227.2|11223.2|11230.2|11226.2|11230.2|11226.2|11226.7|11222.7|5
1648178040000|2022-03-25 03:14:00|11231.7|11227.7|11227.7|11223.7|11232.7|11228.7|11227.7|11223.7|13
1648178050000|2022-03-25 03:14:10|11226.7|11222.7|11225.2|11221.2|11226.7|11222.7|11223.7|11219.7|2
1648178060000|2022-03-25 03:14:20|11226.7|11222.7|11226.2|11222.2|11227.7|11223.7|11226.2|11222.2|2
1648178070000|2022-03-25 03:14:30|11226.7|11222.7|11227.7|11223.7|11227.7|11223.7|11226.7|11222.7|1
1648178080000|2022-03-25 03:14:40|11227.3|11223.3|11226.7|11222.7|11227.3|11223.3|11226.2|11222.2|3
1648178090000|2022-03-25 03:14:50|11227.7|11223.7|11225.2|11221.2|11227.7|11223.7|11224.2|11220.2|9
1648178100000|2022-03-25 03:15:00|11224.7|11220.7|11224.7|11220.7|11225.6|11221.6|11224.2|11220.2|5
1648178110000|2022-03-25 03:15:10|11224.2|11220.2|11221.8|11217.8|11224.2|11220.2|11220.2|11216.2|26
1648178120000|2022-03-25 03:15:20|11221.4|11217.4|11224.3|11220.3|11224.3|11220.3|11220.8|11216.8|5
1648178130000|2022-03-25 03:15:30|11223.9|11219.9|11223.8|11219.8|11223.9|11219.9|11223.3|11219.3|8
1648178140000|2022-03-25 03:15:40|11224.3|11220.3|11224.7|11220.7|11224.7|11220.7|11224.3|11220.3|3
1648178150000|2022-03-25 03:15:50|11224.8|11220.8|11224.8|11220.8|11224.8|11220.8|11223.8|11219.8|0
1648178160000|2022-03-25 03:16:00|11224.4|11220.4|11225.3|11221.3|11225.3|11221.3|11223.8|11219.8|1
1648178170000|2022-03-25 03:16:10|11225.2|11221.2|11228.8|11224.8|11229.7|11225.7|11223.8|11219.8|19
1648178180000|2022-03-25 03:16:20|11229.7|11225.7|11233.1|11229.1|11234.1|11230.1|11229.7|11225.7|7
1648178190000|2022-03-25 03:16:30|11233.2|11229.2|11234.6|11230.6|11236.7|11232.7|11233.1|11229.1|8
1648178200000|2022-03-25 03:16:40|11234.2|11230.2|11228.7|11224.7|11236.7|11232.7|11227.7|11223.7|28
1648178210000|2022-03-25 03:16:50|11226.2|11222.2|11232.8|11228.8|11234.7|11230.7|11225.7|11221.7|30
1648178220000|2022-03-25 03:17:00|11232.7|11228.7|11232.2|11228.2|11232.7|11228.7|11230.2|11226.2|2
1648178230000|2022-03-25 03:17:10|11231.7|11227.7|11230.2|11226.2|11231.7|11227.7|11229.7|11225.7|3
1648178240000|2022-03-25 03:17:20|11230.7|11226.7|11229.7|11225.7|11231.7|11227.7|11229.7|11225.7|3
1648178250000|2022-03-25 03:17:30|11228.4|11224.4|11230.2|11226.2|11230.2|11226.2|11227.7|11223.7|2
1648178260000|2022-03-25 03:17:40|11229.7|11225.7|11232.1|11228.1|11232.1|11228.1|11227.7|11223.7|12
1648178270000|2022-03-25 03:17:50|11231.6|11227.6|11236.7|11232.7|11237.2|11233.2|11231.6|11227.6|13
1648178280000|2022-03-25 03:18:00|11237.6|11233.6|11235.1|11231.1|11239.6|11235.6|11235.1|11231.1|28
1648178290000|2022-03-25 03:18:10|11236.6|11232.6|11228.6|11224.6|11238.1|11234.1|11228.6|11224.6|18
1648178300000|2022-03-25 03:18:20|11227.6|11223.6|11230.7|11226.7|11233.1|11229.1|11226.2|11222.2|17
1648178310000|2022-03-25 03:18:30|11232|11228|11234.6|11230.6|11237.5|11233.5|11229.2|11224.7|19
1648178320000|2022-03-25 03:18:40|11235.1|11231.1|11236.2|11232.2|11236.2|11232.2|11233.6|11229.6|8
1648178330000|2022-03-25 03:18:50|11235.7|11231.7|11234.2|11230.2|11236.2|11232.2|11233.2|11229.2|3
1648178340000|2022-03-25 03:19:00|11235.1|11231.1|11234.6|11230.6|11235.1|11231.1|11233.1|11229.1|7
1648178350000|2022-03-25 03:19:10|11233.8|11229.8|11236.7|11232.7|11236.7|11232.7|11230.6|11226.6|25
1648178360000|2022-03-25 03:19:20|11236.2|11232.2|11235|11231|11236.7|11232.7|11233.2|11229.2|8
1648178370000|2022-03-25 03:19:30|11235.2|11231.2|11236.7|11232.7|11236.8|11232.8|11233.7|11229.7|7
1648178380000|2022-03-25 03:19:40|11236.8|11232.8|11235.2|11231.2|11238.2|11234.2|11234.7|11230.7|17
1648178390000|2022-03-25 03:19:50|11234.7|11230.7|11235.8|11231.8|11236.8|11232.7|11232.2|11228.2|9
1648178400000|2022-03-25 03:20:00|11235.7|11231.7|11234.6|11230.6|11237.7|11233.7|11234.6|11230.6|14
1648178410000|2022-03-25 03:20:10|11233.6|11229.6|11231.6|11227.6|11234.1|11230.1|11230.1|11226.1|11
1648178420000|2022-03-25 03:20:20|11231.1|11227.1|11231.1|11227.1|11231.6|11227.6|11229.7|11225.7|2
1648178430000|2022-03-25 03:20:30|11231.5|11227.5|11231.6|11227.6|11232.1|11228.1|11230.6|11226.6|9
1648178440000|2022-03-25 03:20:40|11229.6|11225.6|11225.3|11221.3|11229.6|11225.6|11225.2|11221.2|17
1648178450000|2022-03-25 03:20:50|11225.2|11221.2|11223.1|11219.1|11225.6|11221.6|11222.6|11218.6|10
1648178460000|2022-03-25 03:21:00|11222.7|11218.7|11221.7|11217.7|11223.7|11219.7|11219.8|11215.8|22
1648178470000|2022-03-25 03:21:10|11220.8|11216.8|11222.2|11218.2|11223.7|11219.7|11220.2|11216.2|2
1648178480000|2022-03-25 03:21:20|11222.1|11218.1|11218.3|11214.3|11222.1|11218.1|11218.3|11214.3|11
1648178490000|2022-03-25 03:21:30|11219.2|11215.2|11214.8|11210.8|11219.2|11215.2|11214.8|11210.8|20
1648178500000|2022-03-25 03:21:40|11214|11210|11216.8|11212.8|11217.8|11213.8|11214|11210|9
1648178510000|2022-03-25 03:21:50|11216.3|11212.3|11219.8|11215.8|11220.3|11216.3|11216.3|11212.3|20
1648178520000|2022-03-25 03:22:00|11220.6|11216.6|11222.3|11218.3|11222.3|11218.3|11220.3|11216.3|7
1648178530000|2022-03-25 03:22:10|11223.3|11219.3|11224.8|11220.8|11225.7|11221.7|11223.3|11219.3|5
1648178540000|2022-03-25 03:22:20|11223.5|11219.5|11220.3|11216.3|11223.8|11219.8|11219.3|11215.3|9
1648178550000|2022-03-25 03:22:30|11220.7|11216.7|11220.8|11216.8|11220.8|11216.8|11220.7|11216.7|0
1648178560000|2022-03-25 03:22:40|11220.3|11216.3|11221.1|11217.1|11221.1|11217.1|11220.3|11216.3|2
1648178570000|2022-03-25 03:22:50|11219.3|11215.3|11217.3|11213.3|11220.3|11216.3|11216.3|11212.3|5
1648178580000|2022-03-25 03:23:00|11217.8|11213.8|11213.8|11209.8|11219.3|11215.3|11213.8|11209.8|20
1648178590000|2022-03-25 03:23:10|11214.3|11210.3|11213.8|11209.8|11214.8|11210.8|11212.8|11208.8|9
1648178600000|2022-03-25 03:23:20|11214.8|11210.8|11214.3|11210.3|11214.8|11210.8|11213.3|11209.3|3
1648178610000|2022-03-25 03:23:30|11213.8|11209.8|11207|11203|11213.8|11209.8|11203.5|11199.5|52
1648178620000|2022-03-25 03:23:40|11207.9|11203.9|11208|11204|11208|11204|11207|11203|9
1648178630000|2022-03-25 03:23:50|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|2
1648178640000|2022-03-25 03:24:00|11209.4|11205.4|11209.9|11205.9|11210.9|11206.9|11208|11204|17
1648178650000|2022-03-25 03:24:10|11210.9|11206.9|11211.4|11207.4|11211.4|11207.4|11210.4|11206.4|3
1648178660000|2022-03-25 03:24:20|11211.5|11207.5|11210.4|11206.4|11211.5|11207.5|11210.4|11206.4|3
1648178670000|2022-03-25 03:24:30|11210.8|11206.8|11208.9|11204.9|11210.8|11206.8|11207.9|11203.9|7
1648178680000|2022-03-25 03:24:40|11209|11205|11209.9|11205.9|11211.5|11207.5|11208.2|11204.2|17
1648178690000|2022-03-25 03:24:50|11208.2|11204.2|11209.9|11205.9|11209.9|11205.9|11207.9|11203.9|4
1648178700000|2022-03-25 03:25:00|11210|11206|11210.9|11206.9|11210.9|11206.9|11209.9|11205.9|1
1648178710000|2022-03-25 03:25:10|11210.7|11206.7|11211.9|11207.9|11213.4|11209.4|11209.9|11205.9|12
1648178720000|2022-03-25 03:25:20|11212.7|11208.7|11217.2|11213.2|11217.7|11213.7|11212.7|11208.7|42
1648178730000|2022-03-25 03:25:30|11217.7|11213.7|11219.7|11215.7|11220.2|11216.2|11216.7|11212.7|10
1648178740000|2022-03-25 03:25:40|11220.2|11216.2|11219.7|11215.7|11220.2|11216.2|11218.7|11214.7|3
1648178750000|2022-03-25 03:25:50|11220.2|11216.2|11229.7|11225.7|11229.7|11225.7|11219.7|11215.7|35
1648178760000|2022-03-25 03:26:00|11229.8|11225.8|11229.8|11225.8|11231|11227|11228.9|11224.9|23
1648178770000|2022-03-25 03:26:10|11230.3|11226.3|11230.8|11226.8|11230.8|11226.8|11229.4|11225.4|5
1648178780000|2022-03-25 03:26:20|11229.9|11225.9|11226.4|11222.4|11230.3|11226.3|11225.8|11221.8|9
1648178790000|2022-03-25 03:26:30|11226.3|11222.3|11226.8|11222.8|11227.5|11223.5|11225.8|11221.8|2
1648178800000|2022-03-25 03:26:40|11228.2|11224.2|11227.7|11223.7|11229.7|11225.7|11227.2|11223.2|9
1648178810000|2022-03-25 03:26:50|11226.7|11222.7|11228.7|11224.7|11229.7|11225.7|11226.7|11222.7|5
1648178820000|2022-03-25 03:27:00|11227.2|11223.2|11227.2|11223.2|11228.2|11224.2|11226.7|11222.7|3
1648178830000|2022-03-25 03:27:10|11225.7|11221.7|11227.3|11223.3|11227.3|11223.3|11224.8|11220.8|4
1648178840000|2022-03-25 03:27:20|11226.4|11222.4|11226.8|11222.8|11227.8|11223.8|11225.3|11221.3|2
1648178850000|2022-03-25 03:27:30|11229.2|11225.2|11231.4|11227.4|11233.3|11229.3|11228.8|11224.8|9
1648178860000|2022-03-25 03:27:40|11231.7|11227.7|11233.8|11229.8|11233.8|11229.8|11229.8|11225.8|19
1648178870000|2022-03-25 03:27:50|11232.8|11228.8|11233|11229|11234.8|11230.8|11232.4|11228.4|5
1648178880000|2022-03-25 03:28:00|11232.3|11228.3|11232.2|11228.2|11233.3|11229.3|11231.8|11227.8|5
1648178890000|2022-03-25 03:28:10|11232.7|11228.7|11230.4|11226.4|11233.3|11229.3|11230.4|11226.4|4
1648178900000|2022-03-25 03:28:20|11228.1|11224.1|11225.8|11221.8|11231.3|11227.3|11223.8|11219.8|9
1648178910000|2022-03-25 03:28:30|11224.1|11220.1|11222.8|11218.8|11224.8|11220.8|11219.3|11215.3|6
1648178920000|2022-03-25 03:28:40|11223.4|11219.4|11222.3|11218.3|11223.8|11219.8|11220.8|11216.8|1
1648178930000|2022-03-25 03:28:50|11221.8|11217.8|11221.8|11217.8|11222.3|11218.3|11220.9|11216.9|2
1648178940000|2022-03-25 03:29:00|11220.9|11216.9|11220.9|11216.9|11222.3|11218.3|11220.3|11216.3|4
1648178950000|2022-03-25 03:29:10|11220.8|11216.8|11217.8|11213.8|11222.3|11218.3|11217.8|11213.8|5
1648178960000|2022-03-25 03:29:20|11216.5|11212.5|11219.8|11215.8|11221.8|11216.8|11215.3|11211.3|9
1648178970000|2022-03-25 03:29:30|11219.7|11215.7|11219.2|11215.2|11219.7|11215.7|11215.8|11210.8|6
1648178980000|2022-03-25 03:29:40|11218.8|11214.8|11219.3|11215.3|11219.3|11215.3|11217.8|11213.8|1
1648178990000|2022-03-25 03:29:50|11220.2|11216.2|11219.3|11215.3|11221.7|11217.7|11219.3|11215.3|6
1648179000000|2022-03-25 03:30:00|11218.8|11214.8|11216.8|11212.8|11219.3|11215.3|11215.5|11211.5|7
1648179010000|2022-03-25 03:30:10|11216.3|11212.3|11216.3|11212.3|11217.3|11213.3|11215.8|11211.8|1
1648179020000|2022-03-25 03:30:20|11215.9|11211.9|11214.8|11210.8|11216.3|11212.3|11212.8|11208.8|4
1648179030000|2022-03-25 03:30:30|11214.2|11210.2|11212.8|11208.8|11214.8|11210.8|11209.3|11205.3|6
1648179040000|2022-03-25 03:30:40|11210.8|11206.8|11209.8|11205.8|11213|11209|11209.3|11205.3|21
1648179050000|2022-03-25 03:30:50|11210.8|11206.8|11208.2|11204.2|11211.8|11207.8|11208.2|11204.2|5
1648179060000|2022-03-25 03:31:00|11207.8|11203.8|11203.3|11199.3|11209.8|11205.8|11202.8|11198.8|19
1648179070000|2022-03-25 03:31:10|11203.8|11199.8|11206.1|11202.1|11206.1|11202.1|11203.8|11199.8|10
1648179080000|2022-03-25 03:31:20|11205.3|11201.3|11206.1|11202.1|11206.1|11202.1|11204.8|11200.8|3
1648179090000|2022-03-25 03:31:30|11206|11202|11206|11202|11206.1|11202.1|11205.7|11201.7|1
1648179100000|2022-03-25 03:31:40|11206.1|11202.1|11207.7|11203.7|11209.2|11205.2|11206.1|11202.1|6
1648179110000|2022-03-25 03:31:50|11208.1|11204.1|11210.2|11206.2|11210.2|11206.2|11207.2|11203.2|4
1648179120000|2022-03-25 03:32:00|11209.8|11205.8|11212.5|11208.5|11213|11209|11209.8|11205.8|6
1648179130000|2022-03-25 03:32:10|11213|11209|11210.1|11206.1|11213.5|11209.5|11210.1|11206.1|6
1648179140000|2022-03-25 03:32:20|11210.6|11206.6|11210.6|11206.6|11211|11207|11209.7|11205.7|5
1648179150000|2022-03-25 03:32:30|11209.8|11205.8|11209.1|11205.1|11210.6|11206.6|11209.1|11205.1|2
1648179160000|2022-03-25 03:32:40|11209.5|11205.5|11207.6|11203.6|11209.6|11205.6|11206.6|11202.6|3
1648179170000|2022-03-25 03:32:50|11206.6|11202.6|11206.1|11202.1|11207.6|11203.6|11206.1|11202.1|0
1648179180000|2022-03-25 03:33:00|11206.3|11202.3|11208|11204|11208.1|11204.1|11206.3|11202.3|3
1648179190000|2022-03-25 03:33:10|11207.1|11203.1|11207.5|11203.5|11207.5|11203.5|11206.6|11202.6|1
1648179200000|2022-03-25 03:33:20|11206.6|11202.6|11206.6|11202.6|11207.5|11203.5|11206.6|11202.6|2
1648179210000|2022-03-25 03:33:30|11205.3|11201.3|11206.6|11202.6|11207|11203|11205.2|11201.2|1
1648179220000|2022-03-25 03:33:40|11206.5|11202.5|11205.6|11201.6|11206.5|11202.5|11205.6|11201.6|1
1648179230000|2022-03-25 03:33:50|11203.2|11199.2|11206|11202|11206.5|11202.5|11203.2|11199.2|7
1648179240000|2022-03-25 03:34:00|11204.2|11200.2|11206.7|11202.7|11207.7|11203.7|11204.2|11200.2|5
1648179250000|2022-03-25 03:34:10|11206.6|11202.6|11206.6|11202.6|11208|11204|11206.6|11202.6|1
1648179260000|2022-03-25 03:34:20|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11206.5|11202.5|4
1648179270000|2022-03-25 03:34:30|11208|11204|11207.5|11203.5|11208|11204|11207.5|11203.5|1
1648179280000|2022-03-25 03:34:40|||||||||1
1648179300000|2022-03-25 03:35:00|11206.7|11202.7|11207.1|11203.1|11207.5|11203.5|11206.6|11202.6|3
1648179310000|2022-03-25 03:35:10|11206.6|11202.6|11206.6|11202.6|11207.1|11203.1|11206.6|11202.6|3
1648179320000|2022-03-25 03:35:20|11207.1|11203.1|11207.1|11203.1|11207.1|11203.1|11207.1|11203.1|0
1648179330000|2022-03-25 03:35:30|11206|11202|11207.5|11203.5|11207.5|11203.5|11206|11202|3
1648179340000|2022-03-25 03:35:40|11208.4|11204.4|11205.6|11201.6|11208.6|11204.6|11204.6|11200.6|4
1648179350000|2022-03-25 03:35:50|11205.1|11201.1|11205.6|11201.6|11205.6|11201.6|11205.1|11201.1|0
1648179360000|2022-03-25 03:36:00|11204.2|11200.2|11203.1|11199.1|11204.6|11200.6|11202.6|11198.6|3
1648179370000|2022-03-25 03:36:10|11203|11199|11194.7|11190.7|11203|11199|11193.7|11189.7|26
1648179380000|2022-03-25 03:36:20|11194.6|11190.6|11195.7|11191.7|11197.1|11193.1|11193.1|11189.1|15
1648179390000|2022-03-25 03:36:30|11195.6|11191.6|11195.2|11191.2|11197.7|11193.7|11193.7|11189.7|32
1648179400000|2022-03-25 03:36:40|11195.7|11191.7|11197.2|11193.2|11198|11194|11195.7|11191.7|2
1648179410000|2022-03-25 03:36:50|11196.7|11192.7|11196.1|11192.1|11197.6|11193.6|11196.1|11192.1|1
1648179420000|2022-03-25 03:37:00|11196.6|11192.6|11193.2|11189.2|11197|11193|11192.7|11188.7|7
1648179430000|2022-03-25 03:37:10|11193.1|11189.1|11187.2|11183.2|11193.1|11189.1|11187.2|11183.2|29
1648179440000|2022-03-25 03:37:20|11187.7|11183.7|11189.2|11185.2|11189.7|11185.7|11187.7|11183.7|11
1648179450000|2022-03-25 03:37:30|11188.7|11184.7|11187.7|11183.7|11188.7|11184.7|11187.7|11183.7|5
1648179460000|2022-03-25 03:37:40|11188.7|11184.7|11187.7|11183.7|11188.7|11184.7|11187.3|11183.3|4
1648179470000|2022-03-25 03:37:50|11187.3|11183.3|11187.7|11183.7|11187.7|11183.7|11187.3|11183.3|6
1648179480000|2022-03-25 03:38:00|11187.6|11183.6|11185.1|11181.1|11187.6|11183.6|11181.6|11177.6|17
1648179490000|2022-03-25 03:38:10|11185.5|11181.5|11186.6|11182.6|11187.1|11183.1|11185.1|11181.1|12
1648179500000|2022-03-25 03:38:20|11187.6|11183.6|11187.1|11183.1|11187.6|11183.6|11186.6|11182.6|1
1648179510000|2022-03-25 03:38:30|11187.5|11183.5|11184.6|11180.6|11187.9|11183.9|11184.1|11180.1|17
1648179520000|2022-03-25 03:38:40|11184.1|11180.1|11182.7|11178.7|11184.6|11180.6|11182.3|11178.3|11
1648179530000|2022-03-25 03:38:50|11183.1|11179.1|11183.7|11179.7|11184.2|11180.2|11183.1|11179.1|7
1648179540000|2022-03-25 03:39:00|11184.1|11180.1|11184.2|11180.2|11185.2|11181.2|11184.1|11180.1|8
1648179550000|2022-03-25 03:39:10|11184.6|11180.6|11184.2|11180.2|11184.6|11180.6|11184.2|11180.2|1
1648179560000|2022-03-25 03:39:20|11185.5|11181.5|11185.6|11181.6|11185.6|11181.6|11185.5|11181.5|4
1648179570000|2022-03-25 03:39:30|11185.7|11181.7|11185.6|11181.6|11185.7|11181.7|11185.6|11181.6|0
1648179580000|2022-03-25 03:39:40|11184.8|11180.8|11184.2|11180.2|11185.7|11181.7|11184.2|11180.2|2
1648179590000|2022-03-25 03:39:50|11187.5|11179.5|11187.5|11183.5|11187.5|11183.5|11186.6|11179.5|6
1648179600000|2022-03-25 03:40:00|11187.1|11183.1|11187.6|11183.6|11188.2|11184.2|11186.6|11182.6|13
1648179610000|2022-03-25 03:40:10|11187.7|11183.7|11187.6|11183.6|11188.1|11184.1|11186.6|11182.6|5
1648179620000|2022-03-25 03:40:20|11186.8|11182.8|11186.6|11182.6|11186.8|11182.8|11186.6|11182.6|3
1648179630000|2022-03-25 03:40:30|11186.7|11182.7|11189.1|11185.1|11190.1|11186.1|11186.7|11182.7|5
1648179640000|2022-03-25 03:40:40|11189.6|11185.6|11193.1|11189.1|11193.1|11189.1|11189.6|11185.6|8
1648179650000|2022-03-25 03:40:50|11192.7|11188.7|11193.6|11189.6|11195.6|11191.6|11192.7|11188.7|9
1648179660000|2022-03-25 03:41:00|11193.2|11189.2|11191.1|11187.1|11193.2|11189.2|11191.1|11187.1|2
1648179670000|2022-03-25 03:41:10|11190.7|11186.7|11191.1|11187.1|11191.6|11187.6|11190.7|11186.7|1
1648179680000|2022-03-25 03:41:20|11190.7|11186.7|11190.6|11186.6|11191.1|11187.1|11190.1|11186.1|5
1648179690000|2022-03-25 03:41:30|11190.7|11186.7|11190.6|11186.6|11191.1|11187.1|11189.6|11185.6|5
1648179700000|2022-03-25 03:41:40|11190.7|11186.7|11192.6|11188.6|11193.1|11189.1|11190.1|11186.1|2
1648179710000|2022-03-25 03:41:50|11193.1|11189.1|11192.6|11188.6|11193.1|11189.1|11192.6|11188.6|1
1648179720000|2022-03-25 03:42:00|11192.1|11188.1|11194|11190|11195.1|11191.1|11191.6|11187.6|5
1648179730000|2022-03-25 03:42:10|11193.6|11189.6|11192.1|11188.1|11194.5|11190.5|11190.2|11186.2|5
1648179740000|2022-03-25 03:42:20|11191.7|11187.7|11191.6|11187.6|11191.7|11187.7|11190.6|11186.6|0
1648179750000|2022-03-25 03:42:30|11190.8|11186.8|11191.5|11187.5|11191.5|11187.5|11190.6|11186.6|1
1648179760000|2022-03-25 03:42:40|11191.6|11187.6|11192.1|11188.1|11192.1|11188.1|11191.6|11187.6|0
1648179770000|2022-03-25 03:42:50|11192.2|11188.2|11192.7|11188.7|11192.7|11188.7|11192.2|11188.2|1
1648179780000|2022-03-25 03:43:00|11192.6|11188.6|11193.1|11189.1|11193.1|11189.1|11190.6|11186.6|1
1648179790000|2022-03-25 03:43:10|11194.1|11190.1|11193.1|11189.1|11195.1|11191.1|11193.1|11189.1|4
1648179800000|2022-03-25 03:43:20|11193.5|11189.5|11191.6|11187.6|11193.5|11189.5|11191.1|11187.1|5
1648179810000|2022-03-25 03:43:30|11191.8|11187.8|11193|11189|11193|11189|11190.1|11186.1|11
1648179820000|2022-03-25 03:43:40|11192.6|11188.6|11192.1|11188.1|11192.6|11188.6|11191.2|11187.2|2
1648179830000|2022-03-25 03:43:50|11192.5|11188.5|11192.5|11188.5|11192.5|11188.5|11192.5|11188.5|1
1648179840000|2022-03-25 03:44:00|11191.2|11187.2|11191.1|11187.1|11191.5|11187.5|11190.7|11186.7|2
1648179850000|2022-03-25 03:44:10|11190.6|11186.6|11192|11188|11193|11189|11190.6|11186.6|3
1648179860000|2022-03-25 03:44:20|11192.5|11188.5|11192.5|11188.5|11193.4|11189.4|11192|11188|1
1648179870000|2022-03-25 03:44:30|11193|11189|11192.5|11188.5|11194|11190|11192.5|11188.5|1
1648179880000|2022-03-25 03:44:40|11192|11188|11192|11188|11192|11188|11192|11188|0
1648179890000|2022-03-25 03:44:50|11191.5|11187.5|11177.6|11173.6|11193.5|11189.5|11175.6|11170.6|50
1648179900000|2022-03-25 03:45:00|11177.2|11173.2|11179.1|11175.1|11180.5|11176.5|11175.6|11171.6|8
1648179910000|2022-03-25 03:45:10|11179.6|11175.6|11178.6|11174.6|11179.6|11175.6|11176.6|11172.6|9
1648179920000|2022-03-25 03:45:20|11178.1|11174.1|11182.6|11178.6|11182.6|11178.6|11177.7|11173.7|6
1648179930000|2022-03-25 03:45:30|11181.3|11177.3|11181.7|11177.7|11182.6|11178.6|11180.7|11176.7|2
1648179940000|2022-03-25 03:45:40|11181.6|11177.6|11180.2|11176.2|11181.7|11177.7|11179.7|11175.7|3
1648179950000|2022-03-25 03:45:50|11180.7|11176.7|11179.2|11175.2|11181.2|11177.2|11178.2|11174.2|2
1648179960000|2022-03-25 03:46:00|11178.7|11174.7|11179.7|11175.7|11179.7|11175.7|11178.7|11174.7|1
1648179970000|2022-03-25 03:46:10|11179.2|11175.2|11179.1|11175.1|11179.2|11175.2|11178.2|11174.2|1
1648179980000|2022-03-25 03:46:20|11179|11175|11179.1|11175.1|11179.2|11175.2|11175.2|11171.2|21
1648179990000|2022-03-25 03:46:30|11179|11175|11179|11175|11179.4|11175.4|11177.1|11173.1|0
1648180000000|2022-03-25 03:46:40|11178.1|11174.1|11178.5|11174.5|11178.5|11174.5|11178.1|11174.1|1
1648180010000|2022-03-25 03:46:50|11178.1|11174.1|11178.9|11174.9|11178.9|11174.9|11177.6|11173.6|3
1648180020000|2022-03-25 03:47:00|11179|11175|11178.6|11174.6|11179.1|11175.1|11177.6|11173.6|4
1648180030000|2022-03-25 03:47:10|11179.1|11175.1|11179.1|11175.1|11179.1|11175.1|11179.1|11175.1|0
1648180040000|2022-03-25 03:47:20|11179.5|11175.5|11171.2|11167.2|11179.5|11175.5|11171.2|11167.2|14
1648180050000|2022-03-25 03:47:30|11171.1|11167.1|11175.6|11171.6|11175.6|11171.6|11171.1|11167.1|6
1648180060000|2022-03-25 03:47:40|11175.1|11171.1|11173.6|11169.6|11175.1|11171.1|11170.8|11166.8|45
1648180070000|2022-03-25 03:47:50|11172.7|11168.7|11173.6|11169.6|11173.6|11169.6|11172.7|11168.7|4
1648180080000|2022-03-25 03:48:00|11173.2|11169.2|11173.2|11169.2|11174.6|11170.6|11173.1|11169.1|5
1648180090000|2022-03-25 03:48:10|11172.2|11168.2|11173.6|11169.6|11174.1|11170.1|11171.7|11167.7|8
1648180100000|2022-03-25 03:48:20|11174.1|11170.1|11173.1|11169.1|11174.1|11170.1|11172.7|11168.7|1
1648180110000|2022-03-25 03:48:30|11172.6|11168.6|11172.6|11168.6|11172.6|11168.6|11172.6|11168.6|0
1648180120000|2022-03-25 03:48:40|11173.1|11169.1|11172.6|11168.6|11173.1|11169.1|11172.6|11168.6|1
1648180130000|2022-03-25 03:48:50|11172.7|11168.7|11174.1|11170.1|11174.1|11170.1|11172.7|11168.7|5
1648180140000|2022-03-25 03:49:00|11173.3|11169.3|11173.1|11169.1|11173.3|11169.3|11173.1|11169.1|4
1648180150000|2022-03-25 03:49:10|11173.6|11169.6|11169.1|11165.1|11174.6|11170.6|11167.6|11163.6|29
1648180160000|2022-03-25 03:49:20|11169|11165|11168.6|11164.6|11169|11165|11168.6|11164.6|0
1648180170000|2022-03-25 03:49:30|11169.4|11165.4|11169.6|11165.6|11170.1|11166.1|11168.6|11164.6|7
1648180180000|2022-03-25 03:49:40|11169.3|11165.3|11167.6|11163.6|11169.3|11165.3|11166.7|11162.7|15
1648180190000|2022-03-25 03:49:50|11171.5|11167.5|11174|11170|11174|11170|11169|11165|17
1648180200000|2022-03-25 03:50:00|11173.9|11169.9|11174.5|11170.5|11175.5|11171.5|11173|11169|4
1648180210000|2022-03-25 03:50:10|11175|11171|11175.5|11171.5|11176.4|11172.4|11174.1|11170.1|5
1648180220000|2022-03-25 03:50:20|11174.9|11170.9|11177|11173|11177|11173|11172.1|11168.1|4
1648180230000|2022-03-25 03:50:30|11174.5|11170.5|11173.5|11169.5|11175|11171|11172.5|11168.5|7
1648180240000|2022-03-25 03:50:40|11174.1|11170.1|11170|11166|11175.9|11171.9|11169|11165|10
1648180250000|2022-03-25 03:50:50|11169|11165|11171|11167|11173.5|11169.5|11169|11165|19
1648180260000|2022-03-25 03:51:00|11170.6|11166.6|11170.5|11166.5|11171|11167|11170.5|11166.5|0
1648180270000|2022-03-25 03:51:10|11170|11166|11170.5|11166.5|11171|11167|11169.9|11165.9|2
1648180280000|2022-03-25 03:51:20|11170|11166|11170|11166|11170|11166|11170|11166|0
1648180290000|2022-03-25 03:51:30|11171.3|11167.3|11170|11166|11171.3|11167.3|11170|11166|1
1648180310000|2022-03-25 03:51:50|11169.9|11165.9|11169.5|11165.5|11169.9|11165.9|11169|11165|0
1648180320000|2022-03-25 03:52:00|11170.8|11166.8|11171.5|11167.5|11171.5|11167.5|11170.8|11166.8|0
1648180330000|2022-03-25 03:52:10|11170.6|11166.6|11171|11167|11171|11167|11169.5|11165.5|3
1648180340000|2022-03-25 03:52:20|||||||||1
1648180350000|2022-03-25 03:52:30|11171.5|11167.5|11171.5|11167.5|11173|11169|11171.5|11167.5|2
1648180360000|2022-03-25 03:52:40|11172|11168|11172.5|11168.5|11173.3|11169.3|11172|11168|2
1648180370000|2022-03-25 03:52:50|||||||||1
1648180380000|2022-03-25 03:53:00|11170.3|11166.3|11170.5|11166.5|11171.5|11167.5|11170|11166|14
1648180390000|2022-03-25 03:53:10|11170|11166|11169.4|11165.4|11170|11166|11169|11165|4
1648180400000|2022-03-25 03:53:20|11169.9|11165.9|11170|11166|11170|11166|11169.9|11165.9|0
1648180420000|2022-03-25 03:53:40|11169.5|11165.5|11172|11168|11172|11168|11169.5|11165.5|3
1648180430000|2022-03-25 03:53:50|11172.4|11168.4|11171.5|11167.5|11174|11170|11171|11167|3
1648180440000|2022-03-25 03:54:00|11172.3|11168.3|11173.5|11169.5|11174.9|11170.9|11170|11166|17
1648180450000|2022-03-25 03:54:10|11173|11169|11173|11169|11174|11170|11172|11168|5
1648180460000|2022-03-25 03:54:20|11172.5|11168.5|11175|11171|11176.4|11172.4|11172|11168|12
1648180470000|2022-03-25 03:54:30|11175.4|11171.4|11175.5|11171.5|11177.5|11173.5|11174|11170|29
1648180480000|2022-03-25 03:54:40|11176.3|11172.3|11180.8|11176.8|11182.2|11178.2|11175.1|11171.1|32
1648180490000|2022-03-25 03:54:50|11180.4|11176.4|11182.3|11178.3|11182.8|11178.8|11179.9|11175.9|10
1648180500000|2022-03-25 03:55:00|11182.8|11178.8|11183.8|11179.8|11184.8|11180.8|11181.3|11177.3|16
1648180510000|2022-03-25 03:55:10|||||||||1
1648180520000|2022-03-25 03:55:20|11184.3|11180.3|11184.8|11180.8|11185.8|11181.8|11183.8|11179.8|12
1648180530000|2022-03-25 03:55:30|11185.3|11181.3|11192.3|11188.3|11192.3|11188.3|11185.3|11181.3|27
1648180540000|2022-03-25 03:55:40|11192.8|11188.8|11193.2|11189.2|11193.6|11189.6|11191.3|11187.3|17
1648180550000|2022-03-25 03:55:50|11193.7|11189.7|11192.8|11188.8|11193.7|11189.7|11191.8|11187.8|4
1648180560000|2022-03-25 03:56:00|11192.4|11188.4|11191.8|11187.8|11192.4|11188.4|11191.4|11187.4|3
1648180570000|2022-03-25 03:56:10|11191.3|11187.3|11192.2|11188.2|11192.7|11188.7|11190.5|11186.5|5
1648180580000|2022-03-25 03:56:20|11192.7|11188.7|11199.7|11195.7|11204.7|11200.7|11192.7|11188.7|78
1648180590000|2022-03-25 03:56:30|11202.1|11198.1|11207.2|11203.2|11207.2|11203.2|11198.4|11194.4|26
1648180600000|2022-03-25 03:56:40|11207.6|11203.6|11213|11209|11213|11209|11207.6|11203.6|35
1648180610000|2022-03-25 03:56:50|11213.9|11209.9|11216.6|11212.6|11222.6|11218.6|11212.1|11208.1|37
1648180620000|2022-03-25 03:57:00|11217.1|11213.1|11216.1|11212.1|11219.6|11215.6|11215.1|11211.1|24
1648180630000|2022-03-25 03:57:10|11215.2|11211.2|11216.7|11212.7|11217.6|11213.6|11214.6|11210.6|9
1648180640000|2022-03-25 03:57:20|11217.1|11213.1|11217.1|11213.1|11217.1|11213.1|11216.7|11212.7|1
1648180650000|2022-03-25 03:57:30|11216.6|11212.6|11221.3|11217.3|11222.8|11218.8|11214.6|11210.6|29
1648180660000|2022-03-25 03:57:40|11221.7|11217.7|11222.7|11218.7|11222.7|11218.7|11221.4|11217.4|3
1648180670000|2022-03-25 03:57:50|11223.2|11219.2|11223.8|11219.8|11226.6|11222.6|11222.8|11218.8|15
1648180680000|2022-03-25 03:58:00|11223.4|11219.4|11219.7|11215.7|11225.7|11221.7|11219.7|11215.7|10
1648180690000|2022-03-25 03:58:10|11218.8|11214.8|11211.8|11207.8|11219.2|11215.2|11211.7|11207.7|8
1648180700000|2022-03-25 03:58:20|11210.8|11206.8|11210.8|11206.8|11211.6|11207.6|11210.4|11206.4|5
1648180710000|2022-03-25 03:58:30|11210.6|11206.6|11206.2|11202.2|11210.6|11206.6|11203.7|11198.3|19
1648180720000|2022-03-25 03:58:40|11205.7|11201.7|11204.8|11200.8|11206.6|11202.6|11204.8|11200.8|5
1648180730000|2022-03-25 03:58:50|11205.2|11201.2|11205.7|11201.7|11206.1|11202.1|11204.9|11200.9|3
1648180740000|2022-03-25 03:59:00|11206.1|11202.1|11205.3|11201.3|11206.2|11202.2|11204.4|11200.4|8
1648180750000|2022-03-25 03:59:10|11205.7|11201.7|11205.6|11201.6|11205.8|11201.8|11204.4|11200.4|3
1648180760000|2022-03-25 03:59:20|11205.7|11201.7|11205.6|11201.6|11206|11202|11204.4|11200.4|1
1648180770000|2022-03-25 03:59:30|11206.6|11202.6|11205.2|11201.2|11208.6|11204.6|11205.2|11201.2|8
1648180780000|2022-03-25 03:59:40|11205.6|11201.6|11205.2|11201.2|11206.6|11202.6|11205.2|11201.2|2
1648180790000|2022-03-25 03:59:50|||||||||2
1648180800000|2022-03-25 04:00:00|11204.7|11200.7|11204.7|11200.7|11204.7|11200.7|11204.7|11200.7|0
1648180810000|2022-03-25 04:00:10|11204.6|11200.6|11205.2|11201.2|11206.1|11202.1|11202.4|11198.4|4
1648180820000|2022-03-25 04:00:20|11206.1|11202.1|11208.1|11204.1|11208.1|11204.1|11206.1|11202.1|3
1648180830000|2022-03-25 04:00:30|11210.7|11206.7|11211.2|11207.2|11211.4|11207.2|11208.7|11203.4|13
1648180840000|2022-03-25 04:00:40|11212.2|11208.2|11214.2|11210.2|11214.7|11210.7|11208.2|11204.2|4
1648180850000|2022-03-25 04:00:50|11214.1|11210.1|11212.7|11208.7|11214.1|11210.1|11210.8|11205.1|3
1648180860000|2022-03-25 04:01:00|11213.2|11209.2|11211.7|11207.7|11215.7|11211.7|11211.2|11206.2|7
1648180870000|2022-03-25 04:01:10|11212.2|11208.2|11212.3|11208.3|11214.2|11210.2|11212.2|11208.2|3
1648180880000|2022-03-25 04:01:20|11212.2|11208.2|11212.2|11208.2|11214.7|11210.7|11211.2|11207.2|1
1648180890000|2022-03-25 04:01:30|11212.6|11208.6|11212.2|11208.2|11212.6|11208.6|11212.2|11208.2|0
1648180900000|2022-03-25 04:01:40|11212.3|11208.3|11212.7|11208.7|11212.7|11208.7|11212.3|11208.3|0
1648180910000|2022-03-25 04:01:50|11211.4|11207.4|11210.1|11206.1|11211.4|11207.4|11210.1|11206.1|5
1648180920000|2022-03-25 04:02:00|11210.3|11206.3|11209.2|11205.2|11211.1|11207.1|11208.1|11204.1|5
1648180930000|2022-03-25 04:02:10|11208.2|11204.2|11206.2|11202.2|11208.2|11204.2|11204.6|11200.6|1
1648180940000|2022-03-25 04:02:20|11206.7|11202.7|11207.2|11203.2|11207.3|11203.3|11206.7|11202.7|1
1648180950000|2022-03-25 04:02:30|11207.6|11203.6|11208.2|11204.2|11208.2|11204.2|11207.6|11203.6|0
1648180960000|2022-03-25 04:02:40|11207.5|11203.5|11206.7|11202.7|11208.7|11204.7|11206.7|11202.7|1
1648180970000|2022-03-25 04:02:50|11207.1|11203.1|11210.2|11206.2|11210.2|11206.2|11207.1|11203.1|1
1648180980000|2022-03-25 04:03:00|11208.5|11204.5|11208.2|11204.2|11208.5|11204.5|11207.2|11203.2|1
1648180990000|2022-03-25 04:03:10|11208.1|11204.1|11207.7|11203.7|11208.1|11204.1|11204.2|11200.2|3
1648181000000|2022-03-25 04:03:20|11207.6|11203.6|11205.7|11201.7|11207.7|11203.7|11205.7|11201.7|1
1648181010000|2022-03-25 04:03:30|11206.2|11202.2|11206.2|11202.2|11207.2|11203.2|11206.2|11202.2|1
1648181020000|2022-03-25 04:03:40|11206.7|11202.7|11206.2|11202.2|11207.2|11203.2|11205.2|11201.2|3
1648181030000|2022-03-25 04:03:50|11205.3|11201.3|11206.3|11202.3|11206.3|11202.3|11202.8|11198.8|9
1648181040000|2022-03-25 04:04:00|11205.8|11201.8|11204.8|11200.8|11206.3|11202.3|11203.3|11199.3|7
1648181050000|2022-03-25 04:04:10|11205.7|11201.7|11205.3|11201.3|11205.8|11201.8|11203.8|11199.8|13
1648181080000|2022-03-25 04:04:40|11205|11201|11205.2|11201.2|11205.7|11201.7|11203.2|11199.2|10
1648181090000|2022-03-25 04:04:50|11204.8|11200.8|11205.2|11201.2|11205.2|11201.2|11204.4|11200.4|1
1648181110000|2022-03-25 04:05:10|11204.7|11200.7|11204.2|11200.2|11205.2|11201.2|11203.7|11199.7|4
1648181130000|2022-03-25 04:05:30|11203.7|11199.7|11203.2|11199.2|11203.7|11199.7|11202.7|11198.7|2
1648181150000|2022-03-25 04:05:50|11202.7|11198.7|11197.2|11193.2|11202.7|11198.7|11197.1|11190.2|32
1648181160000|2022-03-25 04:06:00|11197.7|11193.7|11198.2|11194.2|11198.2|11194.2|11194.2|11190.2|8
1648181170000|2022-03-25 04:06:10|11197.3|11193.3|11198.7|11194.7|11198.7|11194.7|11196|11192|9
1648181180000|2022-03-25 04:06:20|11198.3|11194.3|11198.7|11194.7|11199.7|11195.7|11198.2|11194.2|1
1648181190000|2022-03-25 04:06:30|11198.3|11194.3|11198.7|11194.7|11198.7|11194.7|11197.7|11193.7|6
1648181200000|2022-03-25 04:06:40|11199.2|11195.2|11198.7|11194.7|11199.2|11195.2|11198.7|11194.7|2
1648181210000|2022-03-25 04:06:50|11197.2|11193.2|11197.2|11193.2|11197.2|11193.2|11196.8|11192.8|1
1648181220000|2022-03-25 04:07:00|11196.8|11192.8|11197.2|11193.2|11198.2|11194.2|11196.2|11192.2|3
1648181230000|2022-03-25 04:07:10|11197.7|11193.7|11197.2|11193.2|11198.2|11194.2|11196.7|11192.7|6
1648181240000|2022-03-25 04:07:20|11196.8|11192.8|11197.2|11193.2|11198.2|11194.2|11196.8|11192.8|5
1648181250000|2022-03-25 04:07:30|11195.5|11191.5|11197.2|11193.2|11197.2|11193.2|11195.5|11191.5|8
1648181260000|2022-03-25 04:07:40|11195.9|11191.9|11195.2|11191.2|11195.9|11191.9|11195.2|11191.2|0
1648181270000|2022-03-25 04:07:50|11196.9|11192.9|11198.2|11194.2|11198.2|11194.2|11196.4|11192.4|4
1648181280000|2022-03-25 04:08:00|11197.3|11193.3|11198.2|11194.2|11198.2|11194.2|11196.7|11192.7|0
1648181290000|2022-03-25 04:08:10|11197.3|11193.3|11198.2|11194.2|11198.2|11194.2|11197.2|11193.2|0
1648181310000|2022-03-25 04:08:30|11197.7|11193.7|11197.2|11193.2|11197.7|11193.7|11197.2|11193.2|0
1648181340000|2022-03-25 04:09:00|||||||||2
1648181380000|2022-03-25 04:09:40|11199.7|11195.7|11198.2|11194.2|11199.7|11195.7|11198.1|11194.1|7
1648181390000|2022-03-25 04:09:50|11197.2|11193.2|11197.2|11193.2|11197.6|11193.6|11197.2|11193.2|2
1648181400000|2022-03-25 04:10:00|11198.1|11194.1|11198.2|11194.2|11198.2|11194.2|11196.7|11192.7|3
1648181410000|2022-03-25 04:10:10|11195.8|11191.8|11196.2|11192.2|11196.3|11192.3|11195.8|11191.8|8
1648181420000|2022-03-25 04:10:20|11196.7|11192.7|11197.2|11193.2|11197.7|11193.7|11196.2|11192.2|1
1648181430000|2022-03-25 04:10:30|11195.8|11191.8|11196.2|11192.2|11196.2|11192.2|11195.7|11191.7|0
1648181440000|2022-03-25 04:10:40|11195.8|11191.8|11197.3|11193.3|11197.7|11193.7|11195.7|11191.7|0
1648181450000|2022-03-25 04:10:50|11197.2|11193.2|11197.2|11193.2|11197.2|11193.2|11197.2|11193.2|0
1648181460000|2022-03-25 04:11:00|11195.1|11191.1|11194.7|11190.7|11195.1|11191.1|11194.7|11190.7|7
1648181480000|2022-03-25 04:11:20|11194.6|11190.6|11193.7|11189.7|11194.7|11190.7|11192.7|11188.7|5
1648181490000|2022-03-25 04:11:30|11193.3|11189.3|11180.3|11176.3|11193.7|11189.7|11173.8|11169.8|56
1648181500000|2022-03-25 04:11:40|11180.2|11176.2|11173.8|11169.8|11183.2|11179.2|11173.8|11169.8|13
1648181510000|2022-03-25 04:11:50|11174.2|11170.2|11173.3|11169.3|11177.3|11173.3|11169.9|11165.9|24
1648181520000|2022-03-25 04:12:00|11172.7|11168.7|11171.8|11167.8|11175.7|11171.7|11171.8|11167.8|10
1648181530000|2022-03-25 04:12:10|11171.7|11167.7|11159.7|11155.7|11172.1|11168.1|11159.2|11155.2|36
1648181540000|2022-03-25 04:12:20|11159.3|11155.3|11164.2|11160.2|11164.2|11160.2|11157.9|11153.9|16
1648181550000|2022-03-25 04:12:30|11163.7|11159.7|11163.7|11159.7|11164.2|11160.2|11162.7|11158.7|4
1648181560000|2022-03-25 04:12:40|11163.6|11159.6|11163.1|11159.1|11163.6|11159.6|11159.4|11155.4|17
1648181570000|2022-03-25 04:12:50|11162.3|11158.3|11162.7|11158.7|11163.1|11159.1|11161.8|11157.8|2
1648181580000|2022-03-25 04:13:00|11161.4|11157.4|11158.6|11154.6|11161.4|11157.4|11155.7|11151.7|35
1648181590000|2022-03-25 04:13:10|11158.2|11154.2|11154.2|11150.2|11158.6|11154.6|11153.2|11149.2|15
1648181600000|2022-03-25 04:13:20|11154.6|11150.6|11157|11153|11157|11153|11154.2|11150.2|3
1648181610000|2022-03-25 04:13:30|11157.1|11153.1|11158|11154|11159|11155|11155.6|11151.6|7
1648181620000|2022-03-25 04:13:40|11158.9|11154.9|11157.6|11153.6|11158.9|11154.9|11157.6|11153.6|1
1648181630000|2022-03-25 04:13:50|11158.5|11154.5|11158|11154|11158.9|11154.9|11158|11154|4
1648181640000|2022-03-25 04:14:00|11158.5|11154.5|11159.5|11155.5|11159.5|11155.5|11158.5|11154.5|2
1648181650000|2022-03-25 04:14:10|11160.3|11156.3|11160.5|11156.5|11160.5|11156.5|11157.8|11153.8|9
1648181660000|2022-03-25 04:14:20|11161.3|11157.3|11161|11157|11163|11159|11160.5|11156.5|7
1648181670000|2022-03-25 04:14:30|11162.5|11158.5|11162|11158|11162.5|11158.5|11161.5|11157.5|0
1648181680000|2022-03-25 04:14:40|11162.5|11158.5|11162|11158|11163.4|11159.4|11161.5|11157.5|6
1648181690000|2022-03-25 04:14:50|11161.5|11157.5|11162|11158|11163|11159|11161|11157|5
1648181700000|2022-03-25 04:15:00|11162.5|11158.5|11165|11161|11166.5|11162.5|11162.5|11158.5|11
1648181710000|2022-03-25 04:15:10|11165.9|11161.9|11167|11163|11168|11164|11165.9|11161.9|5
1648181720000|2022-03-25 04:15:20|11167.4|11163.4|11169|11165|11171|11167|11167.4|11163.4|17
1648181730000|2022-03-25 04:15:30|11168.5|11164.5|11169|11165|11169.5|11165.5|11168.5|11164.5|5
1648181740000|2022-03-25 04:15:40|11167.5|11163.5|11167.5|11163.5|11167.5|11163.5|11167.5|11163.5|8
1648181750000|2022-03-25 04:15:50|11167.1|11163.1|11167|11163|11167.5|11163.5|11165|11161|2
1648181760000|2022-03-25 04:16:00|11166.5|11162.5|11166.5|11162.5|11166.5|11162.5|11163|11159|6
1648181770000|2022-03-25 04:16:10|11167|11163|11167|11163|11167.1|11163.1|11166.5|11162.5|2
1648181780000|2022-03-25 04:16:20|11167.1|11163.1|11165.6|11161.6|11169.1|11163.5|11165.6|11161.1|7
1648181790000|2022-03-25 04:16:30|11165.5|11161.5|11166.5|11162.5|11167|11163|11165.5|11161.5|2
1648181800000|2022-03-25 04:16:40|11166.1|11162.1|11162|11158|11166.1|11162.1|11161.5|11157.5|6
1648181810000|2022-03-25 04:16:50|11161.6|11157.6|11164.4|11160.4|11164.4|11160.4|11161.5|11157.5|3
1648181820000|2022-03-25 04:17:00|11164.5|11160.5|11164.9|11160.9|11165|11161|11164|11160|4
1648181830000|2022-03-25 04:17:10|11163|11159|11163.6|11159.6|11164.1|11160.1|11163|11159|4
1648181840000|2022-03-25 04:17:20|11162.6|11158.6|11162.1|11158.1|11162.6|11158.6|11162.1|11158.1|2
1648181850000|2022-03-25 04:17:30|11162.5|11158.5|11162|11158|11162.6|11158.6|11159.8|11155.8|6
1648181860000|2022-03-25 04:17:40|11161.5|11157.5|11158.5|11154.5|11162|11158|11157.5|11153.5|6
1648181870000|2022-03-25 04:17:50|11157.5|11153.5|11157|11153|11158|11154|11157|11153|5
1648181880000|2022-03-25 04:18:00|11157.5|11153.5|11159.5|11155.5|11160|11156|11157.5|11153.5|5
1648181890000|2022-03-25 04:18:10|11159.1|11155.1|11159.5|11155.5|11160|11156|11159|11155|2
1648181900000|2022-03-25 04:18:20|11159.9|11155.9|11157|11153|11159.9|11155.9|11157|11153|6
1648181910000|2022-03-25 04:18:30|11157.4|11153.4|11158|11154|11158|11154|11157.4|11153.4|1
1648181920000|2022-03-25 04:18:40|11157.2|11153.2|11157|11153|11157.2|11153.2|11157|11153|1
1648181930000|2022-03-25 04:18:50|11157.5|11153.5|11159|11155|11159.9|11155.9|11157.5|11153.5|3
1648181940000|2022-03-25 04:19:00|11159.5|11155.5|11158|11154|11161.2|11156|11158|11153.2|6
1648181960000|2022-03-25 04:19:20|11158.1|11154.1|11158.5|11154.5|11158.5|11154.5|11158|11154|2
1648181980000|2022-03-25 04:19:40|11158.1|11154.1|11154|11150|11158.1|11154.1|11151.1|11147.1|20
1648181990000|2022-03-25 04:19:50|11154.9|11150.9|11157|11153|11158.1|11153.8|11154|11150|4
1648182000000|2022-03-25 04:20:00|11156.2|11152.2|11157.5|11153.5|11158|11154|11155|11151|1
1648182010000|2022-03-25 04:20:10|11157.4|11153.4|11159.5|11155.5|11159.5|11155.5|11157|11153|3
1648182020000|2022-03-25 04:20:20|11160.8|11156.8|11159.9|11155.9|11160.8|11156.8|11159|11155|4
1648182030000|2022-03-25 04:20:30|11160.4|11156.4|11160.4|11156.4|11160.4|11156.4|11160.4|11156.4|0
1648182040000|2022-03-25 04:20:40|11161.5|11157.5|11160.9|11156.9|11161.5|11157.5|11160.5|11156.5|4
1648182050000|2022-03-25 04:20:50|11162.2|11158.2|11161|11157|11162.5|11158.5|11160.5|11156.5|2
1648182060000|2022-03-25 04:21:00|11161.5|11157.5|11161.9|11157.9|11162.3|11158.3|11161|11157|2
1648182070000|2022-03-25 04:21:10|11161.5|11157.5|11160|11156|11161.9|11157.9|11159.5|11155.5|12
1648182090000|2022-03-25 04:21:30|11161.5|11157.5|11156.4|11152.4|11161.5|11157.5|11156|11152|13
1648182100000|2022-03-25 04:21:40|11156.9|11152.9|11158|11154|11158|11154|11156.9|11152.9|3
1648182110000|2022-03-25 04:21:50|11159.7|11155.7|11160.5|11156.5|11160.5|11156.5|11159.7|11155.7|3
1648182120000|2022-03-25 04:22:00|11161|11157|11153.8|11149.8|11161|11157|11150.8|11146.8|43
1648182130000|2022-03-25 04:22:10|11153.3|11149.3|11158.7|11154.7|11158.7|11154.7|11153.3|11149.3|11
1648182140000|2022-03-25 04:22:20|11159.6|11155.6|11161.2|11157.2|11161.3|11157.3|11158.3|11154.3|3
1648182150000|2022-03-25 04:22:30|11161.6|11157.6|11164.2|11160.2|11164.7|11160.7|11161.6|11157.6|6
1648182160000|2022-03-25 04:22:40|11164.6|11160.6|11166.2|11162.2|11166.7|11162.7|11164.6|11160.6|5
1648182170000|2022-03-25 04:22:50|11166.8|11162.8|11178.2|11174.2|11181.7|11177.7|11166.2|11162.2|54
1648182180000|2022-03-25 04:23:00|11177.8|11173.8|11174.7|11170.7|11178.1|11174.1|11172.2|11168.2|29
1648182190000|2022-03-25 04:23:10|11175.1|11171.1|11177.7|11173.7|11177.7|11173.7|11175.1|11171.1|10
1648182200000|2022-03-25 04:23:20|11178.5|11174.5|11178.7|11174.7|11179.2|11175.2|11178.5|11174.5|5
1648182210000|2022-03-25 04:23:30|11179.1|11175.1|11179.2|11175.2|11179.2|11175.2|11178.7|11174.7|1
1648182220000|2022-03-25 04:23:40|11178.8|11174.8|11177.7|11173.7|11178.8|11174.8|11177.2|11173.2|4
1648182230000|2022-03-25 04:23:50|11177.3|11173.3|11177.8|11173.8|11179.2|11175.2|11177.2|11173.2|9
1648182240000|2022-03-25 04:24:00|11177.7|11173.7|11179.7|11175.7|11180.2|11176.2|11177.7|11173.7|9
1648182250000|2022-03-25 04:24:10|11180.1|11176.1|11180.7|11176.7|11183.2|11179.2|11178.7|11174.7|5
1648182260000|2022-03-25 04:24:20|11182.6|11178.6|11181.7|11177.7|11182.6|11178.6|11179.7|11175.7|2
1648182270000|2022-03-25 04:24:30|11180.2|11176.2|11178.7|11174.7|11180.7|11176.7|11177.7|11173.7|9
1648182280000|2022-03-25 04:24:40|11179.1|11175.1|11178.2|11174.2|11179.2|11175.2|11178.2|11174.2|2
1648182290000|2022-03-25 04:24:50|11178.6|11174.6|11177.6|11173.6|11178.7|11174.7|11177.2|11173.2|2
1648182300000|2022-03-25 04:25:00|11177.7|11173.7|11177.7|11173.7|11178.9|11174.9|11176.7|11172.7|16
1648182310000|2022-03-25 04:25:10|11178.7|11174.7|11179.2|11175.2|11179.2|11175.2|11178.7|11174.7|0
1648182320000|2022-03-25 04:25:20|11179.6|11175.6|11183|11179|11183.7|11179.7|11179.6|11175.6|14
1648182330000|2022-03-25 04:25:30|11183.1|11179.1|11181.7|11177.7|11183.1|11179.1|11180.7|11176.7|5
1648182340000|2022-03-25 04:25:40|11182.2|11178.2|11184.7|11180.7|11185.2|11181.2|11181.2|11177.2|8
1648182350000|2022-03-25 04:25:50|11185.2|11181.2|11184.5|11180.5|11187.4|11183.4|11183.7|11179.7|9
1648182360000|2022-03-25 04:26:00|11184|11180|11188|11184|11189.5|11185.5|11184|11180|19
1648182370000|2022-03-25 04:26:10|11187.5|11183.5|11187.6|11183.6|11189.5|11185.5|11186.6|11182.6|9
1648182380000|2022-03-25 04:26:20|11186.7|11182.7|11187.5|11183.5|11189.5|11185.5|11186.7|11182.7|8
1648182390000|2022-03-25 04:26:30|11187.9|11183.9|11187.5|11183.5|11188.5|11184.5|11187|11183|10
1648182400000|2022-03-25 04:26:40|11186.7|11182.7|11182.5|11178.5|11186.7|11182.7|11181.9|11177.9|14
1648182410000|2022-03-25 04:26:50|11183|11179|11182.5|11178.5|11184|11180|11182.5|11178.5|2
1648182420000|2022-03-25 04:27:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2
1648182430000|2022-03-25 04:27:10|11180.4|11176.4|11183.5|11179.5|11183.9|11179.9|11180.4|11176.4|10
1648182440000|2022-03-25 04:27:20|11180.9|11176.9|11179.5|11175.5|11182.4|11178.4|11179.5|11175.5|10
1648182450000|2022-03-25 04:27:30|11181|11177|11180|11176|11181|11177|11180|11176|1
1648182460000|2022-03-25 04:27:40|11180.5|11176.5|11181.5|11177.5|11181.5|11177.5|11180.5|11176.5|1
1648182470000|2022-03-25 04:27:50|11182|11178|11182|11178|11182|11178|11182|11178|0
1648182480000|2022-03-25 04:28:00|11181.9|11177.9|11180.5|11176.5|11181.9|11177.9|11179.5|11175.5|5
1648182490000|2022-03-25 04:28:10|11180.9|11176.9|11181|11177|11181|11177|11180.6|11176.6|0
1648182500000|2022-03-25 04:28:20|11180.6|11176.6|11183|11179|11183|11179|11179.5|11175.5|10
1648182510000|2022-03-25 04:28:30|11183.4|11179.4|11185.4|11181.4|11186.4|11182.4|11183.4|11179.4|9
1648182520000|2022-03-25 04:28:40|11185.5|11181.5|11184.5|11180.5|11186.4|11182.4|11183.1|11179.1|20
1648182530000|2022-03-25 04:28:50|11184|11180|11182.5|11178.5|11184|11180|11181.5|11177.5|3
1648182540000|2022-03-25 04:29:00|11182.4|11178.4|11183|11179|11183|11179|11182.4|11178.4|1
1648182550000|2022-03-25 04:29:10|11182.4|11178.4|11183.5|11179.5|11184.4|11180.4|11182.4|11178.4|5
1648182560000|2022-03-25 04:29:20|11184.4|11180.4|11183.4|11179.4|11184.4|11180.4|11183.4|11179.4|2
1648182570000|2022-03-25 04:29:30|11182.9|11178.9|11180.4|11176.4|11182.9|11178.9|11180.4|11176.4|5
1648182580000|2022-03-25 04:29:40|11180.8|11176.8|11181.4|11177.4|11181.4|11177.4|11179.3|11175.3|3
1648182590000|2022-03-25 04:29:50|11181.9|11177.9|11180.9|11176.9|11181.9|11177.9|11180.9|11176.9|0
1648182600000|2022-03-25 04:30:00|11181.3|11177.3|11181.4|11177.4|11181.4|11177.4|11181.3|11177.3|0
1648182610000|2022-03-25 04:30:10|11181.9|11177.9|11181.9|11177.9|11183.4|11179.4|11181.9|11177.9|4
1648182620000|2022-03-25 04:30:20|11183.1|11179.1|11182.3|11178.3|11185.4|11181.4|11182.3|11178.3|9
1648182630000|2022-03-25 04:30:30|11182.9|11178.9|11188.3|11184.3|11188.3|11184.3|11182.9|11178.9|18
1648182640000|2022-03-25 04:30:40|11188.8|11184.8|11189.3|11185.3|11190.3|11186.3|11187.3|11183.3|13
1648182650000|2022-03-25 04:30:50|11190.3|11186.3|11188.8|11184.8|11190.3|11186.3|11188.8|11184.8|5
1648182660000|2022-03-25 04:31:00|11190.3|11186.3|11193.3|11189.3|11193.3|11189.3|11188.9|11184.9|12
1648182670000|2022-03-25 04:31:10|11193.4|11189.4|11197.3|11193.3|11197.3|11193.3|11192.8|11188.8|9
1648182680000|2022-03-25 04:31:20|11197.8|11193.8|11196.3|11192.3|11198.3|11194.3|11193.8|11189.8|13
1648182690000|2022-03-25 04:31:30|11196.8|11192.8|11198.3|11194.3|11200.3|11196.3|11195.8|11191.8|10
1648182700000|2022-03-25 04:31:40|11199.3|11195.3|11205.3|11201.3|11205.3|11201.3|11199.3|11195.3|16
1648182710000|2022-03-25 04:31:50|11203.8|11199.8|11201.3|11197.3|11204.8|11200.8|11197.3|11192.3|31
1648182720000|2022-03-25 04:32:00|11200.8|11196.8|11199.3|11195.3|11202.3|11198.3|11197.3|11193.3|23
1648182730000|2022-03-25 04:32:10|11203.7|11199.7|11194.3|11190.3|11203.7|11199.7|11193.8|11189.8|56
1648182750000|2022-03-25 04:32:30|11195.2|11191.2|11194.3|11190.3|11195.3|11191.3|11194.3|11190.3|0
1648182760000|2022-03-25 04:32:40|11193.9|11189.9|11191.8|11187.8|11193.9|11189.9|11191.3|11187.3|4
1648182770000|2022-03-25 04:32:50|11192.3|11188.3|11193.3|11189.3|11193.3|11189.3|11190.5|11186.5|13
1648182780000|2022-03-25 04:33:00|11192.8|11188.8|11192.9|11188.9|11193.3|11189.3|11192.8|11188.8|5
1648182790000|2022-03-25 04:33:10|11192.8|11188.8|11196.7|11192.7|11196.7|11192.7|11192.8|11188.8|12
1648182800000|2022-03-25 04:33:20|11196.6|11192.6|11196.7|11192.7|11197.2|11193.2|11196.2|11192.2|2
1648182810000|2022-03-25 04:33:30|11197.1|11193.1|11197.1|11193.1|11197.7|11193.7|11196.7|11192.7|5
1648182820000|2022-03-25 04:33:40|11197.3|11193.3|11197.7|11193.7|11198.2|11194.2|11197.2|11193.2|2
1648182830000|2022-03-25 04:33:50|11197.2|11193.2|11194.2|11190.2|11197.2|11193.2|11194.2|11190.2|4
1648182840000|2022-03-25 04:34:00|11193.8|11189.8|11190.2|11186.2|11194.2|11190.2|11189.7|11185.7|5
1648182850000|2022-03-25 04:34:10|11190.7|11186.7|11192.2|11188.2|11193.2|11189.2|11190.7|11186.7|0
1648182860000|2022-03-25 04:34:20|11190.9|11186.9|11186.2|11182.2|11191.7|11187.7|11185.3|11181.3|26
1648182870000|2022-03-25 04:34:30|11186.3|11182.3|11183.3|11179.3|11187.2|11183.2|11181.4|11177.3|19
1648182880000|2022-03-25 04:34:40|11184.3|11180.3|11185.8|11181.8|11186.8|11182.8|11184.3|11180.3|5
1648182890000|2022-03-25 04:34:50|11184.3|11180.3|11183.9|11179.9|11184.3|11180.3|11183.9|11179.9|1
1648182900000|2022-03-25 04:35:00|11183.6|11179.6|11184.3|11180.3|11184.3|11180.3|11183.2|11179.2|7
1648182910000|2022-03-25 04:35:10|11183.9|11179.9|11184.4|11180.4|11184.4|11180.4|11183.8|11179.8|3
1648182920000|2022-03-25 04:35:20|11184.5|11180.5|11184.7|11180.7|11184.8|11180.8|11184.3|11180.3|2
1648182930000|2022-03-25 04:35:30|11184.8|11180.8|11184.8|11180.8|11184.8|11180.8|11184.3|11180.3|1
1648182940000|2022-03-25 04:35:40|11184.3|11180.3|11184.3|11180.3|11184.3|11180.3|11184.3|11180.3|0
1648182950000|2022-03-25 04:35:50|11184.7|11180.7|11185.3|11181.3|11185.3|11181.3|11184.7|11180.7|0
1648182960000|2022-03-25 04:36:00|11184.9|11180.9|11186.3|11182.3|11189.4|11185.4|11184.8|11180.8|21
1648182970000|2022-03-25 04:36:10|11185.3|11181.3|11186.8|11182.8|11188.1|11184.1|11185.3|11181.3|2
1648182980000|2022-03-25 04:36:20|11189.3|11181.3|11188.8|11184.8|11189.8|11185.8|11187.3|11181.3|2
1648182990000|2022-03-25 04:36:30|11188.9|11184.9|11190.3|11186.3|11192.8|11188.8|11188.9|11184.9|6
1648183000000|2022-03-25 04:36:40|11189.5|11185.5|11189.3|11185.3|11189.8|11185.8|11188.3|11184.3|0
1648183010000|2022-03-25 04:36:50|11189.7|11185.7|11190.3|11186.3|11190.8|11186.8|11189.7|11185.7|4
1648183020000|2022-03-25 04:37:00|11190.4|11186.4|11193.3|11189.3|11194.2|11190.2|11190.4|11186.4|12
1648183030000|2022-03-25 04:37:10|11194.2|11190.2|11193.3|11189.3|11194.2|11190.2|11193.3|11189.3|1
1648183050000|2022-03-25 04:37:30|11193.7|11189.7|11193.3|11189.3|11194.8|11190.8|11193.3|11189.3|0
1648183060000|2022-03-25 04:37:40|11192.8|11188.8|11192.8|11188.8|11192.8|11188.8|11192.8|11188.8|0
1648183070000|2022-03-25 04:37:50|11192.4|11188.4|11192.3|11188.3|11194.3|11190.3|11191.8|11187.8|4
1648183080000|2022-03-25 04:38:00|11192.7|11188.7|11192.8|11188.8|11192.8|11188.8|11192.7|11188.7|0
1648183090000|2022-03-25 04:38:10|11193.3|11189.3|11193.3|11189.3|11193.3|11189.3|11192.8|11188.8|2
1648183100000|2022-03-25 04:38:20|11192.8|11188.8|11193.3|11189.3|11194.8|11190.8|11191.8|11187.8|9
1648183110000|2022-03-25 04:38:30|11192.3|11188.3|11193.3|11189.3|11193.3|11189.3|11192.3|11188.3|1
1648183120000|2022-03-25 04:38:40|11193.8|11189.8|11194.8|11190.8|11194.8|11190.8|11192.9|11188.9|7
1648183130000|2022-03-25 04:38:50|11195.6|11191.6|11197.3|11193.3|11197.3|11193.3|11195.6|11191.6|8
1648183150000|2022-03-25 04:39:10|11198.8|11194.8|11201.1|11197.1|11202.9|11198.9|11198.8|11194.8|17
1648183160000|2022-03-25 04:39:20|11200.1|11196.1|11197.1|11193.1|11203.1|11199.1|11196.6|11192.6|15
1648183170000|2022-03-25 04:39:30|11196.1|11192.1|11196.3|11192.3|11197.1|11193.1|11196.1|11192.1|5
1648183180000|2022-03-25 04:39:40|11196.1|11192.1|11195.3|11191.3|11196.6|11192.6|11195.3|11191.3|5
1648183190000|2022-03-25 04:39:50|11196.1|11192.1|11197.6|11193.6|11197.6|11193.6|11196.1|11192.1|4
1648183200000|2022-03-25 04:40:00|11197.1|11193.1|11202.1|11198.1|11203.6|11199.6|11196.1|11192.1|13
1648183210000|2022-03-25 04:40:10|11202.6|11198.6|11200.1|11196.1|11203.6|11199.6|11198.6|11194.6|9
1648183220000|2022-03-25 04:40:20|11200.6|11196.6|11199.6|11195.6|11201.1|11197.1|11198.1|11194.1|1
1648183230000|2022-03-25 04:40:30|11200|11196|11199.1|11195.1|11200.1|11196.1|11198.1|11194.1|4
1648183240000|2022-03-25 04:40:40|11199.7|11195.7|11196.1|11192.1|11200.6|11196.6|11195.7|11191.7|3
1648183250000|2022-03-25 04:40:50|11196.6|11192.6|11198.6|11194.6|11200.1|11196.1|11196.6|11192.6|2
1648183260000|2022-03-25 04:41:00|11199.1|11195.1|11197.6|11193.6|11200.1|11196.1|11196.1|11192.1|4
1648183270000|2022-03-25 04:41:10|11200.1|11192.1|11198.1|11194.1|11200.1|11195.6|11198.1|11192.1|2
1648183290000|2022-03-25 04:41:30|11197.1|11193.1|11198.6|11194.6|11198.6|11194.6|11197.1|11193.1|4
1648183300000|2022-03-25 04:41:40|11198.1|11194.1|11197.1|11193.1|11199.1|11195.1|11196.1|11192.1|0
1648183310000|2022-03-25 04:41:50|11197.6|11193.6|11197.6|11193.6|11198.6|11194.6|11196.1|11192.1|6
1648183320000|2022-03-25 04:42:00|11197.1|11193.1|11201.1|11197.1|11201.6|11197.6|11197.1|11193.1|7
1648183330000|2022-03-25 04:42:10|11201.6|11197.6|11201.1|11197.1|11201.6|11197.6|11201.1|11197.1|0
1648183340000|2022-03-25 04:42:20|11200|11196|11201.1|11197.1|11201.1|11197.1|11199.6|11195.6|3
1648183350000|2022-03-25 04:42:30|11200.7|11196.7|11198.6|11194.6|11200.7|11196.7|11196.1|11192.1|0
1648183370000|2022-03-25 04:42:50|11198.7|11194.7|11198.2|11194.2|11200.6|11196.6|11196.2|11192.2|2
1648183380000|2022-03-25 04:43:00|11198.1|11194.1|11198.6|11194.6|11200.1|11196.1|11196.1|11192.1|3
1648183390000|2022-03-25 04:43:10|11198.8|11194.8|11198.1|11194.1|11199.2|11195.2|11196.1|11192.1|1
1648183400000|2022-03-25 04:43:20|11196.6|11192.6|11196.1|11192.1|11196.6|11192.6|11194.7|11190.7|0
1648183420000|2022-03-25 04:43:40|11199.2|11195.2|11198.1|11194.1|11201.6|11197.6|11197.2|11192.1|11
1648183430000|2022-03-25 04:43:50|11199.5|11195.5|11200.1|11196.1|11201.6|11197.6|11198.1|11194.1|1
1648183440000|2022-03-25 04:44:00|11201|11197|11201.1|11197.1|11201.1|11197.1|11201|11197|1
1648183450000|2022-03-25 04:44:10|11199.1|11195.1|11199.6|11195.6|11199.6|11195.6|11198.6|11194.6|3
1648183460000|2022-03-25 04:44:20|11200.5|11196.5|11201.1|11197.1|11201.1|11197.1|11199.6|11195.6|7
1648183470000|2022-03-25 04:44:30|11201.3|11193.3|11200.1|11192.1|11201.3|11194|11195.7|11191.7|8
1648183480000|2022-03-25 04:44:40|11197.7|11193.7|11196.1|11192.1|11197.7|11193.7|11196.1|11192.1|3
1648183490000|2022-03-25 04:44:50|11195.7|11191.7|11196.1|11192.1|11196.1|11192.1|11195.7|11191.7|1
1648183500000|2022-03-25 04:45:00|11195.7|11191.7|11192.1|11188.1|11196.1|11192.1|11190.6|11186.6|11
1648183510000|2022-03-25 04:45:10|11193.1|11189.1|11190.6|11186.6|11193.6|11189.6|11188.1|11184.1|14
1648183520000|2022-03-25 04:45:20|11189.1|11185.1|11190.1|11186.1|11190.2|11186.2|11188.2|11184.2|4
1648183530000|2022-03-25 04:45:30|11191|11187|11192.6|11188.6|11192.6|11188.6|11189.6|11185.6|7
1648183540000|2022-03-25 04:45:40|11192.2|11188.2|11191.6|11187.6|11192.6|11188.6|11191.6|11187.6|2
1648183550000|2022-03-25 04:45:50|11191.5|11187.5|11193.1|11189.1|11193.6|11189.6|11190.1|11186.1|3
1648183560000|2022-03-25 04:46:00|11193|11189|11193.6|11189.6|11193.6|11189.6|11192.2|11188.2|0
1648183570000|2022-03-25 04:46:10|11192.2|11188.2|11196.1|11192.1|11196.8|11192.8|11192.1|11188.1|19
1648183580000|2022-03-25 04:46:20|11197.1|11193.1|11197.1|11193.1|11197.1|11193.1|11196.1|11192.1|13
1648183590000|2022-03-25 04:46:30|11197.6|11193.6|11197.1|11193.1|11197.6|11193.6|11197.1|11193.1|1
1648183600000|2022-03-25 04:46:40|11196.6|11192.6|11197.1|11193.1|11197.2|11193.2|11196.6|11192.6|0
1648183610000|2022-03-25 04:46:50|11197.5|11193.5|11198.1|11194.1|11198.6|11194.6|11196.6|11192.6|2
1648183620000|2022-03-25 04:47:00|11197.7|11193.7|11196.1|11192.1|11198.1|11194.1|11195.6|11191.6|3
1648183630000|2022-03-25 04:47:10|11196|11192|11195.6|11191.6|11196.1|11192.1|11194.2|11190.2|0
1648183640000|2022-03-25 04:47:20|11195.4|11191.4|11196|11192|11196|11192|11194.2|11190.2|1
1648183650000|2022-03-25 04:47:30|11196.1|11192.1|11196.1|11192.1|11196.1|11192.1|11194.2|11190.2|3
1648183660000|2022-03-25 04:47:40|11196|11192|11195.1|11191.1|11196|11192|11194.7|11190.7|2
1648183670000|2022-03-25 04:47:50|11194.7|11190.7|11194.1|11190.1|11194.7|11190.7|11194.1|11190.1|0
1648183680000|2022-03-25 04:48:00|11194.9|11190.9|11195.1|11191.1|11195.1|11191.1|11194.9|11190.9|0
1648183690000|2022-03-25 04:48:10|11194.7|11190.7|11195.1|11191.1|11196.6|11192.6|11194.7|11190.7|3
1648183710000|2022-03-25 04:48:30|11195.5|11191.5|11198.6|11194.6|11200.1|11194.6|11195.5|11191.5|14
1648183720000|2022-03-25 04:48:40|11199.1|11195.1|11193.1|11189.1|11199.6|11195.6|11192.1|11188.1|5
1648183730000|2022-03-25 04:48:50|11194.1|11190.1|11192.1|11188.1|11194.1|11190.1|11190.6|11186.6|5
1648183740000|2022-03-25 04:49:00|11192.9|11188.9|11188.1|11184.1|11193.1|11189.1|11188.1|11184.1|7
1648183750000|2022-03-25 04:49:10|11188.9|11184.9|11176.7|11172.7|11189.1|11185.1|11175.7|11171.2|26
1648183760000|2022-03-25 04:49:20|11177.6|11173.6|11181.7|11177.7|11183.2|11179.2|11176.8|11172.2|11
1648183770000|2022-03-25 04:49:30|11181.3|11177.3|11180.7|11176.7|11181.7|11177.7|11180.7|11176.7|3
1648183780000|2022-03-25 04:49:40|11180.9|11176.9|11182.7|11178.7|11182.7|11178.7|11180.9|11176.9|8
1648183790000|2022-03-25 04:49:50|11184|11180|11185.2|11181.2|11185.7|11181.7|11182.8|11178.8|10
1648183800000|2022-03-25 04:50:00|11188.6|11184.6|11191.1|11187.1|11191.6|11187.6|11188.1|11184.1|14
1648183810000|2022-03-25 04:50:10|11192.1|11188.1|11190.1|11186.1|11192.6|11188.6|11190.1|11186.1|3
1648183820000|2022-03-25 04:50:20|11189.1|11185.1|11189.1|11185.1|11189.7|11185.7|11186.7|11182.7|2
1648183840000|2022-03-25 04:50:40|11189.6|11185.6|11189.1|11185.1|11190.1|11186.1|11188.6|11184.6|1
1648183850000|2022-03-25 04:50:50|11188.6|11184.6|11187.6|11183.6|11188.6|11184.6|11186.3|11182.3|4
1648183860000|2022-03-25 04:51:00|11188.1|11184.1|11188.1|11184.1|11189.6|11185.6|11186.1|11182.1|5
1648183870000|2022-03-25 04:51:10|11186.6|11182.6|11189.1|11185.1|11189.1|11185.1|11186.6|11182.6|2
1648183880000|2022-03-25 04:51:20|11188.6|11184.6|11188.1|11184.1|11189.2|11185.2|11187.6|11183.6|0
1648183900000|2022-03-25 04:51:40|11188.6|11184.6|11188.6|11184.6|11189.1|11185.1|11188.6|11184.6|0
1648183920000|2022-03-25 04:52:00|11189.1|11185.1|11189.1|11185.1|11189.1|11185.1|11189.1|11185.1|1
1648183930000|2022-03-25 04:52:10|11188.2|11184.2|11188.6|11184.6|11188.6|11184.6|11187.6|11183.6|0
1648183950000|2022-03-25 04:52:30|11189.1|11185.1|11187.6|11183.6|11189.1|11185.1|11187.6|11183.6|5
1648183960000|2022-03-25 04:52:40|||||||||1
1648183970000|2022-03-25 04:52:50|11187.5|11183.5|11187.1|11183.1|11187.6|11183.6|11186.7|11182.7|1
1648183980000|2022-03-25 04:53:00|11186.6|11182.6|11186.6|11182.6|11186.6|11182.6|11186.6|11182.6|0
1648183990000|2022-03-25 04:53:10|11186.5|11182.5|11183.2|11179.2|11186.5|11182.5|11183.1|11179.1|3
1648184000000|2022-03-25 04:53:20|11183.1|11179.1|11182.8|11178.8|11184.1|11180.1|11182.8|11178.8|2
1648184010000|2022-03-25 04:53:30|11182.7|11178.7|11184.6|11180.6|11184.6|11180.6|11182.2|11178.2|2
1648184020000|2022-03-25 04:53:40|11185|11181|11182.2|11178.2|11185.1|11181.1|11181.1|11177.1|5
1648184030000|2022-03-25 04:53:50|11181.1|11177.1|11182.6|11178.6|11183|11179|11181.1|11177.1|1
1648184040000|2022-03-25 04:54:00|11180.5|11176.5|11182.6|11178.6|11182.6|11178.6|11179.6|11175.6|15
1648184050000|2022-03-25 04:54:10|11181.5|11177.5|11181.6|11177.6|11181.6|11177.6|11181.5|11177.5|2
1648184070000|2022-03-25 04:54:30|11182|11178|11181.6|11177.6|11182|11178|11181.6|11177.6|1
1648184080000|2022-03-25 04:54:40|11182.1|11178.1|11184.1|11180.1|11186.1|11182.1|11182.1|11178.1|3
1648184090000|2022-03-25 04:54:50|11184.5|11180.5|11184.1|11180.1|11184.6|11180.6|11184.1|11180.1|0
1648184100000|2022-03-25 04:55:00|11184.5|11180.5|11184.6|11180.6|11184.6|11180.6|11184.5|11180.5|0
1648184110000|2022-03-25 04:55:10|11184.2|11180.2|11183.6|11179.6|11184.2|11180.2|11183.6|11179.6|1
1648184120000|2022-03-25 04:55:20|11183.7|11179.7|11184.6|11180.6|11184.6|11180.6|11183.7|11179.7|0
1648184130000|2022-03-25 04:55:30|11184.7|11180.7|11183.6|11179.6|11186.1|11182.1|11183.6|11179.6|3
1648184140000|2022-03-25 04:55:40|11184.5|11180.5|11185.6|11181.6|11186.1|11182.1|11184.5|11180.5|4
1648184170000|2022-03-25 04:56:10|11185.2|11181.2|11183.6|11179.6|11185.5|11181.5|11183.6|11179.6|2
1648184180000|2022-03-25 04:56:20|11183.7|11179.7|11183.6|11179.6|11184.1|11180.1|11183.6|11179.6|0
1648184200000|2022-03-25 04:56:40|11184.3|11176.3|11182.1|11178.1|11184.3|11179.6|11180.7|11176.3|10
1648184210000|2022-03-25 04:56:50|11182.2|11178.2|11179.1|11175.1|11182.2|11178.2|11178.2|11174.2|6
1648184220000|2022-03-25 04:57:00|11177.2|11173.2|11184.7|11180.7|11184.7|11180.7|11176.6|11172.6|11
1648184230000|2022-03-25 04:57:10|11185.2|11181.2|11185.1|11181.1|11185.2|11181.2|11185.1|11181.1|3
1648184240000|2022-03-25 04:57:20|11183.1|11179.1|11184.6|11180.6|11184.6|11180.6|11182.2|11178.2|1
1648184250000|2022-03-25 04:57:30|11184.2|11180.2|11184.1|11180.1|11184.2|11180.2|11181.1|11177.1|0
1648184260000|2022-03-25 04:57:40|11184.6|11180.6|11181.6|11177.6|11184.6|11180.6|11181.2|11177.2|1
1648184270000|2022-03-25 04:57:50|11181.2|11177.2|11180.6|11176.6|11181.2|11177.2|11180.6|11176.6|1
1648184280000|2022-03-25 04:58:00|11181.1|11177.1|11183.1|11179.1|11184.6|11180.6|11181.1|11177.1|8
1648184290000|2022-03-25 04:58:10|11182.6|11178.6|11182.6|11178.6|11182.6|11178.6|11182.6|11178.6|0
1648184310000|2022-03-25 04:58:30|11183.1|11179.1|11185.6|11181.6|11185.6|11181.6|11183.1|11179.1|7
1648184320000|2022-03-25 04:58:40|11185.2|11181.2|11182.1|11178.1|11185.6|11181.6|11182.1|11178.1|4
1648184340000|2022-03-25 04:59:00|11181.6|11177.6|11181.6|11177.6|11181.6|11177.6|11181.6|11177.6|0
1648184350000|2022-03-25 04:59:10|11182.1|11178.1|11181.6|11177.6|11182.1|11178.1|11181.6|11177.6|1
1648184360000|2022-03-25 04:59:20|11182.6|11178.6|11183.1|11179.1|11183.1|11179.1|11182.6|11178.6|1
1648184370000|2022-03-25 04:59:30|11183.5|11179.5|11179.1|11175.1|11183.6|11179.6|11178.2|11174.2|5
1648184380000|2022-03-25 04:59:40|11178.2|11174.2|11171.1|11167.1|11178.6|11174.6|11165.2|11161.2|37
1648184390000|2022-03-25 04:59:50|11171.7|11167.7|11171.6|11167.6|11172.6|11168.6|11171.6|11167.6|0
1648184400000|2022-03-25 05:00:00|11171.2|11167.2|11170.1|11166.1|11171.2|11167.2|11169.1|11165.1|8
1648184410000|2022-03-25 05:00:10|11170.6|11166.6|11169.6|11165.6|11174.1|11170.1|11169.1|11165.1|13
1648184420000|2022-03-25 05:00:20|11169.1|11165.1|11169.1|11165.1|11170.1|11166.1|11168.7|11164.7|3
1648184430000|2022-03-25 05:00:30|11169.6|11165.6|11170.1|11166.1|11170.1|11166.1|11168.7|11164.7|8
1648184440000|2022-03-25 05:00:40|11169.1|11165.1|11169.1|11165.1|11170|11166|11169.1|11165.1|2
1648184450000|2022-03-25 05:00:50|11169.6|11165.6|11170.1|11166.1|11170.1|11166.1|11169.1|11165.1|1
1648184460000|2022-03-25 05:01:00|11169.6|11165.6|11170.1|11166.1|11170.1|11166.1|11169.6|11165.6|2
1648184470000|2022-03-25 05:01:10|11170.6|11166.6|11170.1|11166.1|11172.5|11168.5|11169.1|11165.1|13
1648184480000|2022-03-25 05:01:20|11169.7|11165.7|11169.6|11165.6|11169.7|11165.7|11169.6|11165.6|0
1648184490000|2022-03-25 05:01:30|11170.1|11166.1|11170.1|11166.1|11171.1|11167.1|11170.1|11166.1|2
1648184500000|2022-03-25 05:01:40|11169.6|11165.6|11171.1|11167.1|11171.6|11167.6|11169.6|11165.6|2
1648184510000|2022-03-25 05:01:50|11170.1|11166.1|11169.6|11165.6|11170.1|11166.1|11167.6|11163.6|3
1648184520000|2022-03-25 05:02:00|11169.1|11165.1|11167.6|11163.6|11169.1|11165.1|11167.6|11163.6|4
1648184530000|2022-03-25 05:02:10|11165.9|11161.9|11174.6|11170.6|11174.6|11170.6|11165.6|11161.6|18
1648184540000|2022-03-25 05:02:20|11175.1|11171.1|11173|11169|11175.1|11171.1|11169.6|11165.6|11
1648184550000|2022-03-25 05:02:30|11173.1|11169.1|11172|11168|11173.1|11169.1|11170.1|11166.1|2
1648184560000|2022-03-25 05:02:40|11172.1|11168.1|11172.6|11168.6|11172.6|11168.6|11169.1|11165.1|6
1648184570000|2022-03-25 05:02:50|11172.1|11168.1|11176.5|11172.5|11176.5|11172.5|11170.6|11166.6|4
1648184580000|2022-03-25 05:03:00|11176.9|11172.9|11176|11172|11176.9|11172.9|11172.5|11168.5|10
1648184590000|2022-03-25 05:03:10|11176.5|11172.5|11175|11171|11177|11173|11174|11170|5
1648184600000|2022-03-25 05:03:20|11174|11170|11174|11170|11174|11170|11173.5|11169.5|0
1648184610000|2022-03-25 05:03:30|11173.5|11169.5|11173|11169|11173.5|11169.5|11172.5|11168.5|0
1648184640000|2022-03-25 05:04:00|11173.4|11169.4|11170.5|11166.5|11173.4|11169.4|11170|11166|5
1648184650000|2022-03-25 05:04:10|11170.7|11166.7|11172.5|11168.5|11173.5|11169.5|11170.7|11166.7|2
1648184660000|2022-03-25 05:04:20|11172.9|11168.9|11174.5|11170.5|11175|11171|11172|11168|3
1648184670000|2022-03-25 05:04:30|11175.4|11171.4|11175|11171|11176|11172|11173.5|11169.5|6
1648184680000|2022-03-25 05:04:40|11175.8|11171.8|11176|11172|11176.5|11172.5|11174.5|11170.5|1
1648184690000|2022-03-25 05:04:50|11175|11171|11175|11171|11175|11171|11174|11170|1
1648184700000|2022-03-25 05:05:00|11175.8|11171.8|11177.5|11173.5|11177.5|11173.5|11175.4|11171.4|5
1648184710000|2022-03-25 05:05:10|11177.9|11173.9|11178|11174|11178.5|11174.5|11176.5|11172.5|2
1648184720000|2022-03-25 05:05:20|11177.9|11173.9|11177.5|11173.5|11177.9|11173.9|11176.4|11172.4|3
1648184730000|2022-03-25 05:05:30|11177.9|11173.9|11178|11174|11178|11174|11177|11173|1
1648184740000|2022-03-25 05:05:40|11182|11178|11183|11179|11183.5|11179.5|11181.1|11177.1|34
1648184750000|2022-03-25 05:05:50|11184|11180|11184.6|11180.6|11186|11182|11184|11180|11
1648184760000|2022-03-25 05:06:00|11184.5|11180.5|11181.4|11177.4|11185|11181|11181.4|11177.4|4
1648184770000|2022-03-25 05:06:10|11182.5|11178.5|11174.4|11170.4|11182.9|11178.9|11174.4|11170.4|8
1648184780000|2022-03-25 05:06:20|11175.7|11171.7|11176|11172|11176|11172|11174.4|11170.4|1
1648184790000|2022-03-25 05:06:30|11176.4|11172.4|11181|11177|11181|11177|11176.4|11172.4|6
1648184800000|2022-03-25 05:06:40|11180.4|11176.4|11180.9|11176.9|11180.9|11176.9|11178.9|11174.9|4
1648184810000|2022-03-25 05:06:50|11181.1|11177.1|11181.9|11177.9|11183.2|11179.2|11178.9|11174.9|7
1648184820000|2022-03-25 05:07:00|11181.1|11177.1|11179.3|11175.3|11181.1|11177.1|11177.4|11173.4|4
1648184830000|2022-03-25 05:07:10|11179.4|11175.4|11183.4|11179.4|11183.4|11179.4|11179.4|11175.4|1
1648184840000|2022-03-25 05:07:20|11183.2|11179.2|11183.4|11179.4|11183.4|11179.4|11182.4|11178.4|2
1648184850000|2022-03-25 05:07:30|11182.9|11178.9|11184.4|11180.4|11186.4|11182.4|11182.4|11178.4|4
1648184860000|2022-03-25 05:07:40|11185.7|11181.7|11185.4|11181.4|11186.9|11182.9|11183.9|11179.9|8
1648184870000|2022-03-25 05:07:50|11185.9|11181.9|11184.4|11180.4|11185.9|11181.9|11184.4|11180.4|4
1648184880000|2022-03-25 05:08:00|11185.4|11181.4|11184.9|11180.9|11185.9|11181.9|11184.9|11180.9|3
1648184890000|2022-03-25 05:08:10|11185.8|11181.8|11182.9|11178.9|11185.9|11181.9|11182.9|11178.9|3
1648184900000|2022-03-25 05:08:20|11183.4|11179.4|11183.9|11179.9|11184.4|11180.4|11183.4|11179.4|2
1648184910000|2022-03-25 05:08:30|11184.4|11180.4|11183.2|11179.2|11186.4|11182.4|11183.2|11179.2|6
1648184920000|2022-03-25 05:08:40|11182.9|11178.9|11182.4|11178.4|11183.8|11179.8|11180.9|11176.9|5
1648184930000|2022-03-25 05:08:50|11182.9|11178.9|11185.9|11181.9|11185.9|11181.9|11182.4|11178.4|1
1648184940000|2022-03-25 05:09:00|11186.3|11182.3|11185.4|11181.4|11186.3|11182.3|11185.4|11181.4|2
1648184950000|2022-03-25 05:09:10|11185.9|11181.9|11184.4|11180.4|11185.9|11181.9|11184.4|11180.4|2
1648184960000|2022-03-25 05:09:20|11184.9|11180.9|11183.9|11179.9|11184.9|11180.9|11183.9|11179.9|0
1648184970000|2022-03-25 05:09:30|11183.1|11179.1|11181.9|11177.9|11183.1|11179.1|11180.9|11176.9|0
1648184980000|2022-03-25 05:09:40|11182.4|11178.4|11183.9|11179.9|11183.9|11179.9|11182.4|11178.4|2
1648184990000|2022-03-25 05:09:50|11184|11180|11185.9|11181.9|11186.8|11182.8|11184|11180|3
1648185000000|2022-03-25 05:10:00|11186.4|11182.4|11187.4|11183.4|11187.6|11183.6|11186.4|11182.4|4
1648185010000|2022-03-25 05:10:10|11184.8|11180.8|11186.3|11182.3|11187.3|11183.3|11184.3|11180.3|1
1648185020000|2022-03-25 05:10:20|11186.2|11182.2|11185.8|11181.8|11186.2|11182.2|11182.8|11178.8|3
1648185030000|2022-03-25 05:10:30|11185.4|11181.4|11185.8|11181.8|11185.8|11181.8|11184.9|11180.9|2
1648185040000|2022-03-25 05:10:40|11184.9|11180.9|11184.8|11180.8|11184.9|11180.9|11184.8|11180.8|1
1648185050000|2022-03-25 05:10:50|11185.3|11181.3|11185.8|11181.8|11185.8|11181.8|11185.3|11181.3|0
1648185070000|2022-03-25 05:11:10|11185.3|11181.3|11184.8|11180.8|11185.3|11181.3|11184.8|11180.8|1
1648185080000|2022-03-25 05:11:20|11184.3|11180.3|11181.3|11177.3|11184.3|11180.3|11181.3|11177.3|6
1648185090000|2022-03-25 05:11:30|11180.1|11176.1|11183.8|11179.8|11183.8|11179.8|11180|11176|5
1648185100000|2022-03-25 05:11:40|11183.4|11179.4|11182.8|11178.8|11183.4|11179.4|11182.8|11178.8|0
1648185110000|2022-03-25 05:11:50|11182.4|11178.4|11183.8|11179.8|11183.8|11179.8|11182.4|11178.4|0
1648185120000|2022-03-25 05:12:00|11184.3|11180.3|11184.9|11180.9|11184.9|11180.9|11184.3|11180.3|1
1648185130000|2022-03-25 05:12:10|11184.8|11180.8|11184.8|11180.8|11185.4|11181.4|11182.3|11178.3|0
1648185140000|2022-03-25 05:12:20|11184.3|11180.3|11184.3|11180.3|11184.3|11180.3|11184.3|11180.3|0
1648185170000|2022-03-25 05:12:50|11183.1|11179.1|11183.8|11179.8|11183.8|11179.8|11182.8|11178.8|3
1648185180000|2022-03-25 05:13:00|11184.3|11180.3|11185.8|11181.8|11185.8|11181.8|11184.3|11180.3|0
1648185190000|2022-03-25 05:13:10|11186.3|11182.3|11185.3|11181.3|11186.3|11182.3|11185.3|11181.3|2
1648185200000|2022-03-25 05:13:20|11185.8|11181.8|11186.3|11182.3|11186.7|11182.7|11185.4|11181.4|1
1648185210000|2022-03-25 05:13:30|11186.8|11182.8|11185.4|11181.4|11186.8|11182.8|11184.9|11180.9|3
1648185220000|2022-03-25 05:13:40|11185.8|11181.8|11185.3|11181.3|11186.8|11182.8|11185.3|11181.3|2
1648185230000|2022-03-25 05:13:50|11180.8|11176.8|11179.8|11175.8|11180.8|11176.8|11176.8|11172.8|15
1648185240000|2022-03-25 05:14:00|11179.5|11175.5|11176.9|11172.9|11179.5|11175.5|11174.9|11170.9|6
1648185250000|2022-03-25 05:14:10|11177.3|11173.3|11166.5|11162.5|11177.4|11173.4|11166|11162|9
1648185260000|2022-03-25 05:14:20|11166|11162|11162.5|11158.5|11166|11162|11161|11157|34
1648185270000|2022-03-25 05:14:30|11161.5|11157.5|11158.5|11154.5|11162|11158|11157.4|11153.4|11
1648185280000|2022-03-25 05:14:40|11160|11156|11158|11154|11161.5|11157.5|11156.6|11152.6|15
1648185290000|2022-03-25 05:14:50|11158.5|11154.5|11160.5|11156.5|11160.5|11156.5|11158.5|11154.5|6
1648185300000|2022-03-25 05:15:00|11160.9|11156.9|11160.5|11156.5|11160.9|11156.9|11159.5|11155.5|3
1648185310000|2022-03-25 05:15:10|11160.9|11156.9|11165.4|11161.4|11166.5|11162.5|11160.9|11156.9|23
1648185320000|2022-03-25 05:15:20|11165|11161|11162|11158|11166|11162|11162|11158|7
1648185330000|2022-03-25 05:15:30|11162.5|11158.5|11164|11160|11164|11160|11162.5|11158.5|3
1648185340000|2022-03-25 05:15:40|11166|11162|11165|11161|11166|11162|11163.5|11159.5|4
1648185350000|2022-03-25 05:15:50|11165.4|11161.4|11165|11161|11166|11162|11164.5|11160.5|1
1648185370000|2022-03-25 05:16:10|11165.4|11161.4|11168|11164|11168|11164|11165.4|11161.4|3
1648185380000|2022-03-25 05:16:20|11167.9|11163.9|11166|11162|11167.9|11163.9|11165|11161|1
1648185400000|2022-03-25 05:16:40|11165.9|11161.9|11165|11161|11166|11162|11164|11160|3
1648185410000|2022-03-25 05:16:50|11164|11160|11164|11160|11164|11160|11164|11160|0
1648185420000|2022-03-25 05:17:00|11163.5|11159.5|11166.5|11162.5|11167|11163|11163.5|11159.5|5
1648185430000|2022-03-25 05:17:10|11166.9|11162.9|11163|11159|11167.5|11163.5|11163|11159|6
1648185440000|2022-03-25 05:17:20|11162.9|11158.9|11163.9|11159.9|11164.9|11160.9|11162.9|11158.9|2
1648185450000|2022-03-25 05:17:30|11162.9|11158.9|11163.4|11159.4|11163.9|11159.9|11162.9|11158.9|0
1648185460000|2022-03-25 05:17:40|11163.9|11159.9|11163.9|11159.9|11163.9|11159.9|11162.4|11158.4|2
1648185470000|2022-03-25 05:17:50|11166.4|11162.4|11165.9|11161.9|11166.4|11162.4|11164.9|11160.9|1
1648185480000|2022-03-25 05:18:00|11162.5|11158.5|11157.9|11153.9|11162.5|11158.5|11157.9|11153.9|20
1648185490000|2022-03-25 05:18:10|11158.4|11154.4|11165|11161|11166.9|11162.4|11158.4|11154.4|22
1648185500000|2022-03-25 05:18:20|11166.4|11162.4|11165.4|11161.4|11166.4|11162.4|11165.4|11161.4|1
1648185510000|2022-03-25 05:18:30|11165|11161|11165|11161|11165|11161|11165|11161|1
1648185520000|2022-03-25 05:18:40|11164.5|11160.5|11163.5|11159.5|11164.5|11160.5|11162.2|11158.2|6
1648185530000|2022-03-25 05:18:50|11163.6|11159.6|11164|11160|11164|11160|11163.6|11159.6|0
1648185540000|2022-03-25 05:19:00|11164.4|11160.4|11165.9|11161.9|11166.4|11162.4|11164|11160|6
1648185550000|2022-03-25 05:19:10|11165.4|11161.4|11165.4|11161.4|11165.4|11161.4|11165.4|11161.4|0
1648185560000|2022-03-25 05:19:20|11165.9|11161.9|11167.9|11163.9|11167.9|11163.9|11164.9|11160.9|5
1648185570000|2022-03-25 05:19:30|11168.3|11164.3|11169.9|11165.9|11170.9|11166.9|11168.3|11164.3|2
1648185580000|2022-03-25 05:19:40|11170.4|11166.4|11169.9|11165.9|11170.9|11166.9|11169.9|11165.9|0
1648185590000|2022-03-25 05:19:50|11170.4|11166.4|11171.4|11167.4|11171.4|11167.4|11168.4|11164.4|4
1648185600000|2022-03-25 05:20:00|11174.4|11170.4|11175.7|11171.7|11177.9|11173.9|11174.4|11170.4|26
1648185610000|2022-03-25 05:20:10|11176.6|11172.6|11177.2|11173.2|11178.6|11173.2|11175.7|11170.6|4
1648185620000|2022-03-25 05:20:20|11178.1|11174.1|11175.2|11171.2|11178.1|11174.1|11173.8|11169.8|3
1648185630000|2022-03-25 05:20:30|11173.9|11169.9|11168.2|11164.2|11173.9|11169.9|11167.8|11163.8|13
1648185640000|2022-03-25 05:20:40|11167.8|11163.8|11166.7|11162.7|11167.8|11163.8|11166.7|11162.7|0
1648185660000|2022-03-25 05:21:00|11165.7|11161.7|11166.2|11162.2|11166.2|11162.2|11165.7|11161.7|1
1648185670000|2022-03-25 05:21:10|11165.8|11161.8|11165.6|11161.6|11165.8|11161.8|11163.7|11159.7|14
1648185680000|2022-03-25 05:21:20|11164.7|11160.7|11172.2|11168.2|11175.2|11171.2|11164.7|11160.7|29
1648185690000|2022-03-25 05:21:30|11173.1|11169.1|11167.7|11163.7|11174.7|11170.7|11167.2|11163.2|17
1648185700000|2022-03-25 05:21:40|11168.3|11164.3|11168.8|11164.8|11170.7|11165.6|11168.3|11162.7|2
1648185710000|2022-03-25 05:21:50|11168.7|11164.7|11168.7|11164.7|11169.1|11165.1|11168.7|11164.7|1
1648185720000|2022-03-25 05:22:00|11169.6|11165.6|11168.2|11164.2|11169.6|11165.6|11168.2|11164.2|2
1648185730000|2022-03-25 05:22:10|11168.6|11164.6|11169.7|11165.7|11169.7|11165.7|11168.2|11164.2|1
1648185750000|2022-03-25 05:22:30|11170.1|11166.1|11170.7|11166.7|11170.7|11166.7|11170.1|11166.1|0
1648185760000|2022-03-25 05:22:40|11170.8|11166.8|11170.7|11166.7|11170.8|11166.8|11170.7|11166.7|0
1648185780000|2022-03-25 05:23:00|11170.3|11166.3|11161.8|11157.8|11170.3|11166.3|11159.8|11155.8|20
1648185790000|2022-03-25 05:23:10|11160.8|11156.8|11159.5|11155.5|11161.3|11157.3|11159.4|11155.4|13
1648185800000|2022-03-25 05:23:20|11159.9|11155.9|11160.4|11156.4|11160.5|11156.5|11159.4|11155.4|6
1648185810000|2022-03-25 05:23:30|11160.9|11156.9|11157.3|11153.3|11162.2|11158.2|11153.5|11149.5|32
1648185820000|2022-03-25 05:23:40|11158.3|11154.3|11158.8|11154.8|11159.9|11155.9|11156.8|11152.8|16
1648185830000|2022-03-25 05:23:50|11157.8|11153.8|11158.3|11154.3|11161.8|11157.8|11156.8|11152.8|17
1648185840000|2022-03-25 05:24:00|11157.8|11153.8|11158.3|11154.3|11159.8|11155.8|11156.8|11152.8|16
1648185850000|2022-03-25 05:24:10|11158.8|11154.8|11161.3|11157.3|11161.8|11157.8|11157.8|11153.8|12
1648185860000|2022-03-25 05:24:20|11161.4|11157.4|11161.3|11157.3|11161.8|11157.8|11159.8|11155.8|6
1648185870000|2022-03-25 05:24:30|11161.8|11157.8|11161.8|11157.8|11162.3|11158.3|11161.3|11157.3|6
1648185880000|2022-03-25 05:24:40|11160.7|11156.7|11160.3|11156.3|11164|11160|11159.2|11155.2|23
1648185890000|2022-03-25 05:24:50|11159.4|11155.4|11161.7|11157.7|11162.5|11158.5|11157.3|11153.3|9
1648185900000|2022-03-25 05:25:00|11161.2|11157.2|11161.1|11157.1|11162.7|11158.7|11159.2|11155.2|7
1648185910000|2022-03-25 05:25:10|11161.7|11157.7|11161.3|11157.3|11161.7|11157.7|11160.2|11156.2|2
1648185920000|2022-03-25 05:25:20|11161.4|11157.4|11161.1|11157.1|11161.7|11157.7|11161.1|11157.1|0
1648185930000|2022-03-25 05:25:30|11161.7|11157.7|11163.1|11159.1|11163.7|11159.7|11161.1|11157.1|3
1648185940000|2022-03-25 05:25:40|11164.4|11160.4|11164.6|11160.6|11164.6|11160.6|11164.4|11160.4|2
1648185950000|2022-03-25 05:25:50|11164.1|11160.1|11163.7|11159.7|11164.1|11160.1|11161.2|11157.2|5
1648185960000|2022-03-25 05:26:00|11162.8|11158.8|11155.2|11151.2|11163.7|11159.7|11154.7|11150.7|22
1648185970000|2022-03-25 05:26:10|11155.1|11151.1|11128.5|11124.5|11155.1|11151.1|11125|11121|230
1648185980000|2022-03-25 05:26:20|11129|11125|11133.5|11129.5|11138.5|11134.5|11128|11123|58
1648185990000|2022-03-25 05:26:30|11133|11129|11146.8|11142.8|11147.2|11143.2|11132.5|11128.5|65
1648186000000|2022-03-25 05:26:40|11146.7|11142.7|11152.3|11148.3|11152.3|11148.3|11141.8|11137.8|31
1648186010000|2022-03-25 05:26:50|11151.8|11147.8|11146.2|11142.2|11152.7|11148.7|11145.2|11141.2|15
1648186020000|2022-03-25 05:27:00|11146.7|11142.7|11151.1|11147.1|11151.7|11147.7|11146.7|11142.7|17
1648186030000|2022-03-25 05:27:10|11151.2|11147.2|11146.8|11142.8|11153|11149|11146.3|11142.3|30
1648186040000|2022-03-25 05:27:20|11146.3|11142.3|11147.7|11143.7|11148.2|11144.2|11146.3|11139.9|18
1648186050000|2022-03-25 05:27:30|11146.8|11142.8|11142.8|11138.8|11147.8|11143.8|11142.8|11138.8|8
1648186060000|2022-03-25 05:27:40|11142.3|11138.3|11140.8|11136.8|11143.8|11139.8|11140.8|11136.8|10
1648186070000|2022-03-25 05:27:50|11140.9|11136.9|11142.3|11138.3|11144.3|11140.3|11140.9|11136.9|7
1648186080000|2022-03-25 05:28:00|11142.7|11138.7|11143.9|11139.9|11145.3|11141.3|11142.7|11138.7|7
1648186090000|2022-03-25 05:28:10|11143.8|11139.8|11133.9|11129.9|11144.7|11140.7|11133.9|11129.9|24
1648186100000|2022-03-25 05:28:20|11135.4|11131.4|11133.9|11129.9|11139.9|11135.9|11133.4|11129.4|29
1648186110000|2022-03-25 05:28:30|11134.4|11130.4|11138.4|11134.4|11139.9|11135.9|11132.9|11128.9|9
1648186120000|2022-03-25 05:28:40|11137.4|11133.4|11138.4|11134.4|11139.4|11135.4|11137.4|11133.4|8
1648186130000|2022-03-25 05:28:50|11138.9|11134.9|11137.9|11133.9|11139.4|11135.4|11137.9|11133.9|3
1648186140000|2022-03-25 05:29:00|11138.4|11134.4|11137.9|11133.9|11139.9|11135.9|11137.9|11133.9|9
1648186150000|2022-03-25 05:29:10|11137|11133|11146.8|11142.8|11147.8|11143.8|11137|11133|17
1648186160000|2022-03-25 05:29:20|11147.2|11143.2|11143.8|11139.8|11147.2|11143.2|11142.8|11138.8|4
1648186170000|2022-03-25 05:29:30|11145.2|11141.2|11143.8|11139.8|11145.2|11141.2|11143.8|11139.8|0
1648186180000|2022-03-25 05:29:40|11144.2|11140.2|11143.8|11139.8|11144.2|11140.2|11143.8|11139.8|0
1648186200000|2022-03-25 05:30:00|11143.9|11139.9|11159.5|11155.5|11167.6|11163.6|11143.8|11139.8|93
1648186210000|2022-03-25 05:30:10|11160.7|11156.7|11162|11158|11162.6|11158.6|11157|11152|86
1648186220000|2022-03-25 05:30:20|11160.9|11156.9|11155.9|11151.9|11161.9|11157.9|11152.9|11148.9|32
1648186230000|2022-03-25 05:30:30|11154.1|11150.1|11157.9|11153.9|11159.9|11155.9|11153.9|11149.9|16
1648186240000|2022-03-25 05:30:40|11159.6|11155.6|11159.9|11155.9|11164.8|11160.8|11158.9|11154.9|20
1648186250000|2022-03-25 05:30:50|11160.3|11156.3|11154.4|11150.4|11160.9|11156.9|11150.9|11146.9|18
1648186260000|2022-03-25 05:31:00|11154.8|11150.8|11149.9|11145.9|11155.4|11151.4|11149.9|11145.9|11
1648186270000|2022-03-25 05:31:10|11150|11146|11152.4|11148.4|11152.9|11148.9|11150|11146|4
1648186280000|2022-03-25 05:31:20|11152.9|11148.9|11159.5|11155.5|11162.9|11158.9|11152.9|11148.9|11
1648186290000|2022-03-25 05:31:30|11159.4|11155.4|11154.8|11150.8|11159.4|11155.4|11149.8|11145.8|25
1648186300000|2022-03-25 05:31:40|11155.7|11151.7|11156.8|11152.8|11156.8|11152.8|11154.5|11150.5|4
1648186310000|2022-03-25 05:31:50|11155.3|11151.3|11156.3|11152.3|11158.8|11153.3|11149.8|11145.8|16
1648186320000|2022-03-25 05:32:00|11156.2|11152.2|11156.7|11152.7|11158.8|11154.8|11155.3|11151.3|8
1648186330000|2022-03-25 05:32:10|11156.8|11152.8|11153|11149|11158.3|11154.3|11146.1|11142.1|32
1648186340000|2022-03-25 05:32:20|11153.2|11149.2|11153.8|11149.8|11154.2|11150.2|11150.2|11145.8|7
1648186350000|2022-03-25 05:32:30|11154.7|11150.7|11155.3|11151.3|11155.3|11151.3|11153.8|11149.8|5
1648186360000|2022-03-25 05:32:40|11155.8|11151.8|11151.6|11147.6|11156.8|11152.8|11149.9|11145.9|13
1648186370000|2022-03-25 05:32:50|11151.2|11147.2|11150.7|11146.7|11151.2|11147.2|11148.5|11144.5|5
1648186380000|2022-03-25 05:33:00|11152.5|11148.5|11152.2|11148.2|11158.7|11154.7|11150.1|11146.1|11
1648186390000|2022-03-25 05:33:10|11152.6|11148.6|11145.6|11141.6|11153.5|11149.5|11145.6|11141.6|11
1648186400000|2022-03-25 05:33:20|11145.2|11141.2|11157.1|11153.1|11158.1|11154.1|11144.6|11140.6|25
1648186410000|2022-03-25 05:33:30|11157.5|11153.5|11155.3|11151.3|11158.5|11154.5|11153.7|11149.7|5
1648186420000|2022-03-25 05:33:40|11155.2|11151.2|11155.1|11151.1|11159|11155|11153.7|11148.7|9
1648186430000|2022-03-25 05:33:50|11154.7|11150.7|11160|11156|11160.1|11156.1|11152.6|11148.6|6
1648186440000|2022-03-25 05:34:00|11160.1|11156.1|11152|11148|11160.6|11156.6|11148.1|11142.9|29
1648186450000|2022-03-25 05:34:10|11152.5|11148.5|11155.6|11151.6|11156|11152|11148.6|11142.3|13
1648186460000|2022-03-25 05:34:20|11155.1|11151.1|11150.5|11146.5|11155.1|11151.1|11149.6|11145.6|10
1648186470000|2022-03-25 05:34:30|11153.1|11149.1|11155.6|11151.6|11158|11154|11151.7|11147.7|21
1648186480000|2022-03-25 05:34:40|11156|11152|11156.5|11152.5|11157|11153|11152.5|11148.5|12
1648186490000|2022-03-25 05:34:50|11156|11152|11156|11152|11156.5|11152.5|11155.5|11151.5|4
1648186500000|2022-03-25 05:35:00|11156.6|11152.6|11153.7|11149.7|11157|11153|11151.3|11147.3|6
1648186510000|2022-03-25 05:35:10|11153.3|11149.3|11156.7|11152.7|11156.7|11152.7|11153.2|11149.2|5
1648186520000|2022-03-25 05:35:20|11155.7|11151.7|11157.7|11153.7|11157.7|11153.7|11155.7|11151.7|3
1648186530000|2022-03-25 05:35:30|11156.7|11152.7|11157.7|11153.7|11157.7|11153.7|11155.9|11151.9|8
1648186540000|2022-03-25 05:35:40|11157.3|11153.3|11156.2|11152.2|11158.8|11154.8|11156.2|11152.2|8
1648186550000|2022-03-25 05:35:50|11153.2|11149.2|11158.1|11154.1|11158.1|11154.1|11152.2|11148.2|31
1648186560000|2022-03-25 05:36:00|11158.2|11154.2|11158.7|11154.7|11162.5|11158.5|11157.4|11153.4|24
1648186570000|2022-03-25 05:36:10|11158.3|11154.3|11153.7|11149.7|11158.3|11154.3|11150.2|11146.2|24
1648186580000|2022-03-25 05:36:20|11153.6|11149.6|11152.7|11148.7|11154.1|11150.1|11152.2|11148.2|1
1648186590000|2022-03-25 05:36:30|11153.1|11149.1|11151.6|11147.6|11156.5|11151.5|11150.6|11146.6|12
1648186600000|2022-03-25 05:36:40|11152.9|11148.9|11153.4|11149.4|11153.6|11149.6|11152.1|11148.1|4
1648186610000|2022-03-25 05:36:50|11153.5|11149.5|11153.2|11149.2|11155.4|11151.4|11152.6|11148.6|0
1648186620000|2022-03-25 05:37:00|11153.6|11149.6|11157.7|11153.7|11158.2|11154.2|11152.8|11148.8|3
1648186630000|2022-03-25 05:37:10|11157.1|11153.1|11156.5|11152.5|11157.1|11153.1|11152.2|11148.2|16
1648186640000|2022-03-25 05:37:20|11156.6|11152.6|11152.2|11148.2|11157.6|11153.6|11151.6|11147.6|5
1648186650000|2022-03-25 05:37:30|11152.1|11148.1|11154.6|11150.6|11155.6|11151.6|11149.2|11145.2|9
1648186660000|2022-03-25 05:37:40|11153.7|11149.7|11156.6|11152.6|11158.9|11154.9|11153.1|11149.1|12
1648186670000|2022-03-25 05:37:50|11156.2|11152.2|11155.5|11151.5|11158.4|11154.4|11154.7|11150.7|7
1648186680000|2022-03-25 05:38:00|11154.7|11150.7|11151.2|11147.2|11154.7|11150.7|11151.2|11147.2|4
1648186690000|2022-03-25 05:38:10|11150.7|11146.7|11136.5|11132.5|11150.7|11146.7|11135|11131|47
1648186700000|2022-03-25 05:38:20|11137.8|11133.8|11135.7|11131.7|11141.5|11137.5|11131.7|11127.7|48
1648186710000|2022-03-25 05:38:30|11136.6|11132.6|11135.2|11131.2|11138.1|11134.1|11135.2|11131.2|15
1648186720000|2022-03-25 05:38:40|11135.6|11131.6|11134.7|11130.7|11138|11134|11133.2|11129.2|19
1648186730000|2022-03-25 05:38:50|11135.6|11131.6|11142.7|11138.7|11147.6|11143.6|11135.6|11131.6|35
1648186740000|2022-03-25 05:39:00|11141.9|11137.9|11132.7|11128.7|11143.7|11139.7|11132.2|11128.2|23
1648186750000|2022-03-25 05:39:10|11133.6|11129.6|11129.2|11125.2|11134.7|11130.7|11126.6|11122.6|49
1648186760000|2022-03-25 05:39:20|11128.7|11124.7|11128.6|11124.6|11134.6|11130.6|11128.6|11124.6|15
1648186770000|2022-03-25 05:39:30|11128.2|11124.2|11132.1|11128.1|11132.1|11128.1|11128.2|11124.2|8
1648186780000|2022-03-25 05:39:40|11130.8|11126.8|11132.6|11128.6|11132.6|11128.6|11130.6|11126.6|6
1648186790000|2022-03-25 05:39:50|11133|11129|11133.2|11129.2|11135.1|11131.1|11131.6|11127.6|13
1648186800000|2022-03-25 05:40:00|11133.1|11129.1|11136.6|11132.6|11136.6|11132.6|11132.6|11128.6|3
1648186820000|2022-03-25 05:40:20|11137.1|11133.1|11140.1|11136.1|11140.6|11136.6|11137.1|11133.1|6
1648186830000|2022-03-25 05:40:30|11139.6|11135.6|11138.6|11134.6|11140.9|11136.9|11138.6|11134.6|4
1648186840000|2022-03-25 05:40:40|11139.5|11135.5|11140.6|11136.6|11141.4|11137.4|11138.9|11134.9|11
1648186850000|2022-03-25 05:40:50|11140.1|11136.1|11140.1|11136.1|11141.5|11137.5|11138.7|11134.7|10
1648186860000|2022-03-25 05:41:00|11140.6|11136.6|11138.7|11134.7|11141.5|11137.5|11138.6|11134.6|9
1648186870000|2022-03-25 05:41:10|11140|11136|11139.6|11135.6|11141.5|11137.5|11138.3|11134.3|10
1648186880000|2022-03-25 05:41:20|11140.6|11136.6|11140.6|11136.6|11142|11138|11139.6|11135.6|4
1648186890000|2022-03-25 05:41:30|11141.4|11137.4|11141|11137|11142|11138|11140.1|11136.1|7
1648186900000|2022-03-25 05:41:40|11141.1|11137.1|11147.6|11143.6|11148.9|11144.9|11141.1|11137.1|16
1648186910000|2022-03-25 05:41:50|11146.6|11142.6|11148.6|11144.6|11149.6|11145.6|11146.1|11142.1|9
1648186920000|2022-03-25 05:42:00|11149.1|11145.1|11147.6|11143.6|11150.6|11146.6|11147.1|11143.1|9
1648186930000|2022-03-25 05:42:10|11145.5|11141.5|11142.1|11138.1|11146.5|11142.5|11142.1|11138.1|8
1648186940000|2022-03-25 05:42:20|11142.6|11138.6|11143.7|11139.7|11144.1|11140.1|11142.6|11138.6|0
1648186950000|2022-03-25 05:42:30|11143.6|11139.6|11144.6|11140.6|11145.1|11141.1|11143.2|11139.2|5
1648186960000|2022-03-25 05:42:40|11145.1|11141.1|11144.6|11140.6|11145.6|11141.6|11144.6|11140.6|1
1648186970000|2022-03-25 05:42:50|11144.8|11140.8|11145.6|11141.6|11145.6|11141.6|11144.8|11140.8|1
1648186980000|2022-03-25 05:43:00|11146.3|11142.3|11147.6|11143.6|11147.6|11143.6|11146.1|11142.1|0
1648186990000|2022-03-25 05:43:10|11148.1|11144.1|11146.6|11142.6|11148.1|11144.1|11145.2|11141.2|1
1648187000000|2022-03-25 05:43:20|11146.5|11142.5|11146.1|11142.1|11146.5|11142.5|11146.1|11142.1|1
1648187010000|2022-03-25 05:43:30|11145.3|11141.3|11146.6|11142.6|11147.1|11143.1|11144.6|11140.6|2
1648187040000|2022-03-25 05:44:00|||||||||1
1648187050000|2022-03-25 05:44:10|||||||||1
1648187060000|2022-03-25 05:44:20|11147|11143|11153.1|11149.1|11153.1|11149.1|11146.6|11142.6|21
1648187070000|2022-03-25 05:44:30|11154.4|11150.4|11155.6|11151.6|11159.5|11155.5|11154.1|11150.1|24
1648187080000|2022-03-25 05:44:40|11155.5|11151.5|11157.5|11153.5|11157.5|11153.5|11155.5|11151.5|9
1648187090000|2022-03-25 05:44:50|11157.6|11153.6|11156.1|11152.1|11159.5|11155.5|11156.1|11152.1|3
1648187100000|2022-03-25 05:45:00|11157|11153|11158.1|11154.1|11159.1|11155.1|11157|11153|8
1648187110000|2022-03-25 05:45:10|11158|11154|11160.6|11156.6|11163.5|11159.5|11158|11154|21
1648187120000|2022-03-25 05:45:20|11161|11157|11160.6|11156.6|11161.1|11157.1|11159.1|11155.1|5
1648187130000|2022-03-25 05:45:30|11159.6|11155.6|11160.1|11156.1|11160.6|11156.6|11158|11154|9
1648187140000|2022-03-25 05:45:40|11158.6|11154.6|11161.6|11157.6|11162.1|11158.1|11158.6|11154.6|6
1648187150000|2022-03-25 05:45:50|11162.1|11158.1|11154.6|11150.6|11162.2|11158.2|11153.1|11149.1|9
1648187160000|2022-03-25 05:46:00|11159.1|11155.1|11158.4|11154.4|11159.8|11155.8|11152.5|11148.5|33
1648187170000|2022-03-25 05:46:10|11159.4|11155.4|11160.2|11156.2|11161.9|11157.9|11158.4|11154.4|6
1648187180000|2022-03-25 05:46:20|11159.4|11155.4|11160.4|11156.4|11161.8|11157.8|11158.5|11154.5|20
1648187190000|2022-03-25 05:46:30|11160.9|11156.9|11161|11157|11162.8|11158.8|11159.8|11155.8|6
1648187200000|2022-03-25 05:46:40|11162.2|11158.2|11162.4|11158.4|11162.9|11158.9|11160.4|11156.4|8
1648187210000|2022-03-25 05:46:50|11162.8|11158.8|11161.4|11157.4|11162.8|11158.8|11159.9|11155.9|19
1648187220000|2022-03-25 05:47:00|11160.9|11156.9|11163.3|11159.3|11163.3|11159.3|11160|11156|19
1648187230000|2022-03-25 05:47:10|11163.4|11159.4|11163.4|11159.4|11165.2|11161.2|11162.4|11158.4|6
1648187240000|2022-03-25 05:47:20|11164.3|11160.3|11165.4|11161.4|11166.5|11162.5|11164.3|11160.3|10
1648187250000|2022-03-25 05:47:30|11165.9|11161.9|11167.5|11163.5|11171.2|11167.2|11164.4|11160.4|30
1648187260000|2022-03-25 05:47:40|11167.1|11163.1|11167.5|11163.5|11168.5|11164.5|11167|11163|9
1648187280000|2022-03-25 05:48:00|11170.4|11166.4|11169.9|11165.9|11170.4|11166.4|11169.4|11165.4|7
1648187290000|2022-03-25 05:48:10|11170.4|11166.4|11175.4|11171.4|11175.9|11171.9|11170.4|11166.4|21
1648187300000|2022-03-25 05:48:20|11174|11170|11170.9|11166.9|11174.4|11170.4|11170.4|11166.4|15
1648187310000|2022-03-25 05:48:30|11171.4|11167.4|11171|11167|11175|11171|11170.9|11166.9|23
1648187320000|2022-03-25 05:48:40|11170|11166|11171.5|11167.5|11172.5|11168.5|11170|11166|6
1648187330000|2022-03-25 05:48:50|11171.6|11167.6|11172.5|11168.5|11173.7|11169.7|11171.5|11167.5|7
1648187340000|2022-03-25 05:49:00|11173.4|11169.4|11172.9|11168.9|11174.3|11170.3|11171.4|11167.4|6
1648187350000|2022-03-25 05:49:10|11173.3|11169.3|11170.4|11166.4|11173.4|11169.4|11170.4|11166.4|3
1648187360000|2022-03-25 05:49:20|11169.9|11165.9|11171.4|11167.4|11171.4|11167.4|11166.9|11162.9|3
1648187370000|2022-03-25 05:49:30|11169.9|11165.9|11169.9|11165.9|11170.9|11166.9|11169.9|11165.9|2
1648187380000|2022-03-25 05:49:40|11171.1|11167.1|11172.4|11168.4|11172.9|11168.9|11169.9|11165.9|18
1648187390000|2022-03-25 05:49:50|11172.9|11168.9|11172.9|11168.9|11173.9|11169.9|11172.4|11168.4|5
1648187400000|2022-03-25 05:50:00|11172.4|11168.4|11176.4|11172.4|11176.9|11172.9|11170.9|11166.9|14
1648187410000|2022-03-25 05:50:10|11175.4|11171.4|11183.4|11179.4|11187.9|11183.9|11175.4|11171.4|63
1648187420000|2022-03-25 05:50:20|11182.9|11178.9|11181.3|11177.3|11183.8|11179.8|11180.4|11176.4|9
1648187430000|2022-03-25 05:50:30|11181.4|11177.4|11189.3|11185.3|11191.8|11187.8|11178.9|11174.9|84
1648187440000|2022-03-25 05:50:40|11188.8|11184.8|11193.8|11189.8|11194.8|11190.8|11188.8|11184.8|33
1648187450000|2022-03-25 05:50:50|11194.4|11190.4|11193.5|11189.5|11195.8|11191.8|11193.3|11189.3|25
1648187460000|2022-03-25 05:51:00|11193.3|11189.3|11184.4|11180.4|11193.3|11189.3|11180.1|11176.1|86
1648187470000|2022-03-25 05:51:10|11186.2|11182.2|11185|11181|11187.6|11183.6|11183|11179|9
1648187480000|2022-03-25 05:51:20|11184.6|11180.6|11189.9|11185.9|11189.9|11185.9|11181.5|11177.5|40
1648187490000|2022-03-25 05:51:30|11190.3|11186.3|11189.9|11185.9|11190.6|11186.5|11187.5|11182.6|5
1648187500000|2022-03-25 05:51:40|11190|11186|11188.4|11184.4|11190|11186|11187.5|11183.5|2
1648187510000|2022-03-25 05:51:50|11187.9|11183.9|11187.4|11183.4|11187.9|11183.9|11184.9|11180.9|5
1648187520000|2022-03-25 05:52:00|11187.8|11183.8|11193.9|11189.9|11195.9|11191.9|11187.8|11183.8|16
1648187530000|2022-03-25 05:52:10|11194.9|11190.9|11193.6|11189.6|11196.3|11192.3|11193.6|11189.6|7
1648187540000|2022-03-25 05:52:20|11194.4|11190.4|11195.9|11191.9|11198.3|11194.3|11194.4|11190.4|21
1648187550000|2022-03-25 05:52:30|11196.1|11192.1|11194.4|11190.4|11196.9|11192.9|11191.5|11187.5|21
1648187560000|2022-03-25 05:52:40|11195.3|11191.3|11193.4|11189.4|11196.6|11192.6|11193.4|11189.4|14
1648187570000|2022-03-25 05:52:50|11193|11189|11194.4|11190.4|11195.4|11191.4|11191.4|11187.4|3
1648187580000|2022-03-25 05:53:00|11194|11190|11192|11188|11194.6|11190.6|11191.5|11187.5|3
1648187590000|2022-03-25 05:53:10|11192.4|11188.4|11191|11187|11192.4|11188.4|11190.6|11186.6|2
1648187600000|2022-03-25 05:53:20|11190.5|11186.5|11191|11187|11193|11189|11190|11186|6
1648187610000|2022-03-25 05:53:30|11190.5|11186.5|11190|11186|11190.9|11186.9|11189.5|11185.5|5
1648187620000|2022-03-25 05:53:40|11189.5|11185.5|11187.5|11183.5|11189.5|11185.5|11187.5|11183.5|6
1648187630000|2022-03-25 05:53:50|11187|11183|11188|11184|11188|11184|11187|11183|1
1648187640000|2022-03-25 05:54:00|11187.5|11183.5|11187|11183|11188.5|11184.5|11187|11183|4
1648187650000|2022-03-25 05:54:10|11187.5|11183.5|11189.5|11185.5|11192|11188|11187.5|11183.5|11
1648187660000|2022-03-25 05:54:20|11189|11185|11190.5|11186.5|11191|11187|11189|11185|3
1648187670000|2022-03-25 05:54:30|11190|11186|11190.5|11186.5|11191.5|11187.5|11187.5|11183.5|5
1648187680000|2022-03-25 05:54:40|11189.6|11185.6|11191.5|11187.5|11191.5|11187.5|11189.5|11185.5|10
1648187690000|2022-03-25 05:54:50|11192|11188|11192|11188|11192|11188|11191.5|11187.5|4
1648187700000|2022-03-25 05:55:00|11191.5|11187.5|11191.5|11187.5|11191.5|11187.5|11190|11186|4
1648187710000|2022-03-25 05:55:10|11192|11188|11191.5|11187.5|11192|11188|11191.5|11187.5|1
1648187720000|2022-03-25 05:55:20|11190.6|11186.6|11190.5|11186.5|11191.5|11187.5|11189.5|11185.5|1
1648187730000|2022-03-25 05:55:30|11190.9|11186.9|11189.5|11185.5|11190.9|11186.9|11189|11185|4
1648187740000|2022-03-25 05:55:40|11188.5|11184.5|11189|11185|11190|11186|11186.5|11182.5|4
1648187750000|2022-03-25 05:55:50|11189.9|11185.9|11190.5|11186.5|11191.5|11187.5|11189.9|11185.9|6
1648187760000|2022-03-25 05:56:00|11191|11187|11188.5|11184.5|11191.8|11187.8|11187.5|11183.5|7
1648187770000|2022-03-25 05:56:10|11187.6|11183.6|11186|11182|11188.5|11184.5|11185|11180.5|4
1648187780000|2022-03-25 05:56:20|11187.2|11183.2|11189|11185|11189|11185|11185|11181|4
1648187790000|2022-03-25 05:56:30|11187.9|11183.9|11188|11184|11189|11185|11187.5|11183.5|0
1648187800000|2022-03-25 05:56:40|11187.5|11183.5|11185|11181|11188.5|11184.5|11184|11180|4
1648187810000|2022-03-25 05:56:50|11184.8|11180.8|11186.4|11182.4|11187.2|11183.2|11183.4|11179.4|14
1648187820000|2022-03-25 05:57:00|11186.5|11182.5|11187.5|11183.5|11191.5|11187.5|11186|11182|11
1648187830000|2022-03-25 05:57:10|11187|11183|11190.9|11186.9|11190.9|11186.9|11186.4|11182.4|11
1648187840000|2022-03-25 05:57:20|11189.6|11185.6|11189.7|11185.7|11190.6|11186.6|11187.2|11183.2|19
1648187850000|2022-03-25 05:57:30|11190.5|11186.5|11188.5|11184.5|11191.1|11187.1|11187.6|11183.6|5
1648187860000|2022-03-25 05:57:40|11188.6|11184.6|11190.7|11186.7|11192.4|11188.4|11187.5|11183.5|9
1648187870000|2022-03-25 05:57:50|11191.1|11187.1|11188.6|11184.6|11191.1|11187.1|11186.1|11182.1|14
1648187880000|2022-03-25 05:58:00|11189|11185|11190.6|11186.6|11192.2|11188.2|11189|11185|9
1648187890000|2022-03-25 05:58:10|11189.7|11185.7|11190.6|11186.6|11191.7|11187.7|11189.6|11185.6|5
1648187900000|2022-03-25 05:58:20|11190.7|11186.7|11191.2|11187.2|11191.7|11187.7|11189.6|11185.6|1
1648187910000|2022-03-25 05:58:30|11189.9|11185.9|11188.7|11184.7|11189.9|11185.9|11185.2|11181.2|29
1648187920000|2022-03-25 05:58:40|11187|11183|11189.7|11185.7|11190.2|11186.2|11187|11183|1
1648187930000|2022-03-25 05:58:50|11189.2|11185.2|11187.2|11183.2|11189.7|11185.7|11187.2|11183.2|0
1648187940000|2022-03-25 05:59:00|11186.2|11182.2|11184.7|11180.7|11186.2|11182.2|11183.2|11179.2|4
1648187950000|2022-03-25 05:59:10|11183.8|11179.8|11182.5|11178.5|11185.2|11181.2|11181.2|11177.2|8
1648187960000|2022-03-25 05:59:20|11183.5|11179.5|11184.7|11180.7|11188.7|11184.7|11183.2|11179.2|8
1648187970000|2022-03-25 05:59:30|11185.2|11181.2|11187.6|11183.6|11188.2|11184.2|11184.7|11180.7|6
1648187980000|2022-03-25 05:59:40|11187.1|11183.1|11188.1|11184.1|11189.1|11185.1|11187.1|11183.1|7
1648187990000|2022-03-25 05:59:50|11187.6|11183.6|11184.5|11180.5|11189|11185|11184.5|11180.5|13
1648188000000|2022-03-25 06:00:00|11183.6|11179.6|11187.6|11183.6|11188.4|11184.4|11183.4|11179.4|10
1648188010000|2022-03-25 06:00:10|11187.5|11183.5|11191.5|11187.5|11191.5|11187.5|11186.1|11182.1|8
1648188020000|2022-03-25 06:00:20|11192|11188|11193.5|11189.5|11194|11190|11189.6|11185.6|16
1648188030000|2022-03-25 06:00:30|11193.1|11189.1|11202.1|11198.1|11202.1|11198.1|11192.1|11188.1|26
1648188040000|2022-03-25 06:00:40|11202.5|11198.5|11206.9|11202.9|11213.9|11208.7|11202|11198|81
1648188050000|2022-03-25 06:00:50|11207.4|11203.4|11209.4|11205.4|11209.4|11205.4|11205.9|11200.4|13
1648188060000|2022-03-25 06:01:00|11209|11205|11205.4|11201.4|11210.3|11206.3|11203.1|11199.1|25
1648188070000|2022-03-25 06:01:10|11205.5|11201.5|11204.9|11200.9|11207.9|11203.9|11204.9|11200.9|7
1648188080000|2022-03-25 06:01:20|11204.4|11200.4|11206.5|11202.5|11207.3|11203|11203.4|11199.3|19
1648188090000|2022-03-25 06:01:30|11206.9|11202.9|11214.9|11210.9|11216.2|11212.2|11206|11202|23
1648188100000|2022-03-25 06:01:40|11214.3|11210.3|11211|11207|11214.3|11210.3|11208.4|11204.4|12
1648188110000|2022-03-25 06:01:50|11210.1|11206.1|11204.6|11200.6|11210.1|11206.1|11203.5|11199.5|24
1648188120000|2022-03-25 06:02:00|11202.9|11198.9|11199.6|11195.6|11203.6|11199.6|11192.3|11188.3|26
1648188130000|2022-03-25 06:02:10|11198.8|11194.8|11197.2|11193.2|11199.7|11195.6|11194.6|11190.6|21
1648188140000|2022-03-25 06:02:20|11196.7|11192.7|11198.6|11194.6|11200.1|11196.1|11195.8|11191.8|7
1648188150000|2022-03-25 06:02:30|11197.8|11193.8|11195.6|11191.6|11198.2|11194.2|11192.8|11188.8|8
1648188160000|2022-03-25 06:02:40|11195.2|11191.2|11195.1|11191.1|11195.6|11191.6|11194.6|11190.6|3
1648188170000|2022-03-25 06:02:50|11195|11191|11195.6|11191.6|11196.1|11192.1|11194.1|11190.1|10
1648188180000|2022-03-25 06:03:00|11194.6|11190.6|11197.6|11193.6|11198.7|11194.7|11193.6|11189.6|11
1648188190000|2022-03-25 06:03:10|11196.6|11192.6|11196.6|11192.6|11197.6|11193.6|11196.1|11192.1|0
1648188200000|2022-03-25 06:03:20|11196.2|11192.2|11194.1|11190.1|11196.2|11192.2|11194.1|11190.1|3
1648188210000|2022-03-25 06:03:30|11196.1|11192.1|11196.6|11192.6|11198.6|11194.6|11196.1|11192.1|5
1648188220000|2022-03-25 06:03:40|11196.2|11192.2|11194.6|11190.6|11196.2|11192.2|11193.3|11189.3|7
1648188230000|2022-03-25 06:03:50|11195.1|11191.1|11197.6|11193.6|11199|11195|11195|11191|6
1648188240000|2022-03-25 06:04:00|11197.7|11193.7|11193.7|11189.7|11198.5|11194.5|11193.3|11189.3|4
1648188250000|2022-03-25 06:04:10|11194.1|11190.1|11195.5|11191.5|11196.6|11192.6|11194.1|11190.1|8
1648188260000|2022-03-25 06:04:20|11194.5|11190.5|11191.1|11187.1|11195.5|11191.5|11191.1|11187.1|14
1648188270000|2022-03-25 06:04:30|11191.6|11187.6|11193.6|11189.6|11195.6|11191.6|11190.8|11186.8|11
1648188280000|2022-03-25 06:04:40|11194.5|11190.5|11191.1|11187.1|11194.5|11190.5|11190.1|11186.1|6
1648188290000|2022-03-25 06:04:50|11192.1|11188.1|11193.1|11189.1|11193.1|11189.1|11192.1|11188.1|3
1648188300000|2022-03-25 06:05:00|11192.7|11188.7|11193.2|11189.2|11195.5|11191.5|11191.3|11187.3|15
1648188310000|2022-03-25 06:05:10|11193.5|11189.5|11193.1|11189.1|11194.5|11190.5|11192.6|11188.6|3
1648188320000|2022-03-25 06:05:20|11193|11189|11190.1|11186.1|11193|11189|11189.6|11185.6|7
1648188330000|2022-03-25 06:05:30|11189.6|11185.6|11195.6|11191.6|11195.6|11191.6|11189.6|11185.6|16
1648188340000|2022-03-25 06:05:40|11193.6|11189.6|11195.1|11191.1|11195.5|11191.5|11193.6|11189.6|5
1648188350000|2022-03-25 06:05:50|11195.6|11191.6|11196.6|11192.6|11196.6|11192.6|11195.6|11191.6|4
1648188360000|2022-03-25 06:06:00|11196.5|11192.5|11195.6|11191.6|11196.6|11192.6|11194.1|11190.1|7
1648188370000|2022-03-25 06:06:10|11196|11192|11195.6|11191.6|11196|11192|11195.6|11191.6|0
1648188380000|2022-03-25 06:06:20|11194.7|11190.7|11191.6|11187.6|11194.7|11190.7|11189.6|11185.6|16
1648188390000|2022-03-25 06:06:30|11191.2|11187.2|11191.1|11187.1|11191.5|11187.5|11190.1|11186.1|0
1648188400000|2022-03-25 06:06:40|11191.6|11187.6|11195.6|11191.6|11195.6|11191.6|11191.6|11187.6|4
1648188410000|2022-03-25 06:06:50|11195.1|11191.1|11196.6|11192.6|11197.9|11193.9|11194.1|11190.1|11
1648188420000|2022-03-25 06:07:00|11195.7|11191.7|11193.1|11189.1|11196.3|11192.3|11191.6|11187.6|1
1648188430000|2022-03-25 06:07:10|11192.6|11188.6|11192.6|11188.6|11193.6|11189.6|11188.1|11184.1|33
1648188440000|2022-03-25 06:07:20|11191.7|11187.7|11191.1|11187.1|11192.1|11188.1|11191.1|11187.1|2
1648188450000|2022-03-25 06:07:30|||||||||1
1648188460000|2022-03-25 06:07:40|11189.1|11185.1|11190.1|11186.1|11190.1|11186.1|11189.1|11185.1|13
1648188470000|2022-03-25 06:07:50|11190.5|11186.5|11190.1|11186.1|11191.6|11187.6|11190.1|11186.1|6
1648188480000|2022-03-25 06:08:00|11192.5|11188.5|11195|11191|11196.1|11192.1|11192.5|11188.5|16
1648188490000|2022-03-25 06:08:10|11194.6|11190.6|11194.1|11190.1|11194.6|11190.6|11193.1|11189.1|2
1648188500000|2022-03-25 06:08:20|11193.2|11189.2|11186.1|11182.1|11193.5|11189.5|11185.6|11181.6|19
1648188510000|2022-03-25 06:08:30|11186.7|11182.7|11182|11178|11191|11187|11181.1|11177.1|25
1648188520000|2022-03-25 06:08:40|11181.7|11177.7|11184.6|11180.6|11185.6|11181.6|11181.2|11177.2|6
1648188530000|2022-03-25 06:08:50|11185|11181|11184.1|11180.1|11185.1|11181.1|11184.1|11180.1|9
1648188540000|2022-03-25 06:09:00|11183.6|11179.6|11184.6|11180.6|11185.5|11181.5|11183.6|11179.6|3
1648188550000|2022-03-25 06:09:10|11185|11181|11188|11184|11188|11184|11185|11181|9
1648188560000|2022-03-25 06:09:20|11187.9|11183.9|11188.1|11184.1|11190.1|11186.1|11186.1|11182.1|12
1648188570000|2022-03-25 06:09:30|11188.5|11184.5|11189.1|11185.1|11189.6|11185.6|11188.5|11184.5|1
1648188580000|2022-03-25 06:09:40|11189.6|11185.6|11189.1|11185.1|11189.6|11185.6|11188.6|11184.6|1
1648188590000|2022-03-25 06:09:50|11188.2|11184.2|11185.2|11181.2|11190.6|11186.6|11185.1|11181.1|16
1648188600000|2022-03-25 06:10:00|11185.1|11181.1|11195.1|11191.1|11196.1|11192.1|11185.1|11181.1|22
1648188610000|2022-03-25 06:10:10|11194.1|11190.1|11196.1|11192.1|11198.4|11194.4|11193.8|11189.8|4
1648188620000|2022-03-25 06:10:20|11196.2|11192.2|11200.6|11196.6|11208.2|11204.2|11196.2|11192.2|63
1648188630000|2022-03-25 06:10:30|11200.1|11196.1|11205.5|11201.5|11205.5|11201.5|11200.1|11196.1|7
1648188640000|2022-03-25 06:10:40|11205.6|11201.6|11202.6|11198.6|11206.6|11202.6|11200.6|11196.6|14
1648188650000|2022-03-25 06:10:50|11203|11199|11202.6|11198.6|11203.5|11199.5|11201.6|11197.6|2
1648188660000|2022-03-25 06:11:00|11202.5|11198.5|11204.4|11200.4|11204.4|11200.4|11202.5|11198.5|0
1648188670000|2022-03-25 06:11:10|11204.9|11200.9|11204|11200|11205.5|11201.5|11203.5|11199.5|8
1648188680000|2022-03-25 06:11:20|11204.1|11200.1|11212.5|11208.5|11212.5|11208.5|11204.1|11200.1|26
1648188690000|2022-03-25 06:11:30|11212.1|11208.1|11210.6|11206.6|11212.1|11208.1|11210.5|11206.5|6
1648188700000|2022-03-25 06:11:40|11210.5|11206.5|11210.5|11206.5|11212.3|11208.3|11210.5|11206.5|4
1648188710000|2022-03-25 06:11:50|11211|11207|11210.5|11206.5|11211|11207|11210.5|11206.5|2
1648188720000|2022-03-25 06:12:00|11210.1|11206.1|11213|11209|11214.5|11210.5|11210|11206|19
1648188730000|2022-03-25 06:12:10|11213.4|11209.4|11214.1|11210.1|11214.4|11210.4|11212.5|11208.5|11
1648188740000|2022-03-25 06:12:20|11213.6|11209.6|11214.1|11210.1|11214.6|11210.6|11213.6|11209.6|4
1648188750000|2022-03-25 06:12:30|11215.1|11211.1|11215.1|11211.1|11215.6|11211.6|11214.6|11210.6|4
1648188760000|2022-03-25 06:12:40|11214.7|11210.7|11214.6|11210.6|11216.6|11212.6|11214.6|11210.6|11
1648188770000|2022-03-25 06:12:50|11215|11211|11215|11211|11215|11211|11214.6|11210.6|4
1648188780000|2022-03-25 06:13:00|11214.6|11210.6|11215.6|11211.6|11216.8|11212.8|11214.6|11210.6|13
1648188790000|2022-03-25 06:13:10|11216.1|11212.1|11220.6|11216.6|11220.6|11216.6|11215.6|11211.6|31
1648188800000|2022-03-25 06:13:20|11221|11217|11210.5|11206.5|11221.5|11217.5|11206.2|11202.2|33
1648188810000|2022-03-25 06:13:30|11210.6|11206.6|11214.1|11210.1|11215.1|11211.1|11209.1|11205.1|14
1648188820000|2022-03-25 06:13:40|11213.6|11209.6|11216.1|11212.1|11217.1|11213.1|11213.6|11209.6|14
1648188830000|2022-03-25 06:13:50|11210.6|11206.6|11212.1|11208.1|11213.1|11209.1|11208.2|11204.2|55
1648188840000|2022-03-25 06:14:00|11211.6|11207.6|11212.6|11208.6|11212.6|11208.6|11211.6|11207.6|3
1648188850000|2022-03-25 06:14:10|11214.6|11210.6|11215.5|11211.5|11216|11212|11212.6|11208.6|12
1648188860000|2022-03-25 06:14:20|11215.1|11211.1|11215|11211|11215.5|11211.5|11214.5|11210.5|4
1648188870000|2022-03-25 06:14:30|11215.5|11211.5|11214.5|11210.5|11215.5|11211.5|11214.5|11210.5|1
1648188880000|2022-03-25 06:14:40|11215.5|11211.5|11213|11209|11215.5|11211.5|11212.4|11208.4|11
1648188890000|2022-03-25 06:14:50|11213.5|11209.5|11210|11206|11213.5|11209.5|11207|11203|22
1648188900000|2022-03-25 06:15:00|11209.5|11205.5|11215.1|11211.1|11216.6|11212.6|11209.5|11205.5|11
1648188910000|2022-03-25 06:15:10|11215.5|11211.5|11217.3|11213.3|11220.5|11216.5|11215.2|11211.2|42
1648188920000|2022-03-25 06:15:20|11217.5|11213.5|11217.8|11213.8|11222.5|11218.5|11217|11213|75
1648188930000|2022-03-25 06:15:30|11217.9|11213.9|11215.9|11211.9|11218.9|11214.9|11215.4|11211.4|9
1648188940000|2022-03-25 06:15:40|11216|11212|11216.4|11212.4|11218.8|11214.8|11216|11212|10
1648188950000|2022-03-25 06:15:50|11216.9|11212.9|11217|11213|11218.9|11214.9|11216.9|11212.9|1
1648188960000|2022-03-25 06:16:00|11216.5|11212.5|11216.5|11212.5|11216.9|11212.9|11215|11211|4
1648188970000|2022-03-25 06:16:10|11216.9|11212.9|11216|11212|11218|11214|11215.5|11211.5|5
1648188980000|2022-03-25 06:16:20|11215|11211|11213.9|11209.9|11216|11212|11213.5|11209.5|6
1648188990000|2022-03-25 06:16:30|11214|11210|11214|11210|11214|11210|11213|11209|0
1648189000000|2022-03-25 06:16:40|11212.7|11208.7|11213.5|11209.5|11214.5|11210.5|11212.7|11208.7|3
1648189010000|2022-03-25 06:16:50|11213.4|11209.4|11215|11211|11215.5|11211.5|11212.5|11208.5|10
1648189020000|2022-03-25 06:17:00|11215.4|11211.4|11211.6|11207.6|11216|11212|11211|11207|9
1648189030000|2022-03-25 06:17:10|11211.5|11207.5|11203.5|11199.5|11211.5|11207.5|11201.5|11197.5|13
1648189040000|2022-03-25 06:17:20|11204|11200|11206|11202|11206|11202|11203|11199|8
1648189050000|2022-03-25 06:17:30|11206.9|11202.9|11206|11202|11207.5|11203.5|11205.5|11201.5|3
1648189060000|2022-03-25 06:17:40|11206.5|11202.5|11206|11202|11207.5|11203.5|11204.5|11200.5|7
1648189070000|2022-03-25 06:17:50|11206.5|11202.5|11209.5|11205.5|11209.5|11205.5|11206.5|11202.5|2
1648189080000|2022-03-25 06:18:00|11208.6|11204.6|11208.5|11204.5|11209.4|11205.4|11207.5|11203.5|3
1648189090000|2022-03-25 06:18:10|11206.5|11202.5|11207|11203|11208.4|11204.4|11205.5|11201.5|2
1648189100000|2022-03-25 06:18:20|11207.4|11203.4|11208|11204|11209.4|11205.4|11204.5|11200.5|3
1648189110000|2022-03-25 06:18:30|11208.5|11204.5|11204.5|11200.5|11208.5|11204.5|11204.5|11200.4|3
1648189130000|2022-03-25 06:18:50|11205|11201|11204.5|11200.5|11205|11201|11204.5|11200.5|0
1648189140000|2022-03-25 06:19:00|11204.9|11200.9|11205.5|11201.5|11206.9|11202.9|11203.5|11199.5|20
1648189150000|2022-03-25 06:19:10|11205.9|11201.9|11206.6|11202.6|11208.4|11204.4|11205.9|11201.9|12
1648189160000|2022-03-25 06:19:20|11207|11203|11208.2|11204.2|11211.6|11207.6|11207|11203|12
1648189170000|2022-03-25 06:19:30|11208.1|11204.1|11209.6|11205.6|11210.6|11206.6|11208.1|11204.1|4
1648189180000|2022-03-25 06:19:40|11209.2|11205.2|11206.5|11202.5|11209.7|11205.2|11205.6|11200.5|13
1648189190000|2022-03-25 06:19:50|11206.6|11202.6|11208.6|11204.6|11209.1|11205.1|11206.6|11202.6|1
1648189200000|2022-03-25 06:20:00|11208.5|11204.5|11204.2|11200.2|11208.6|11204.6|11204.2|11200.2|16
1648189210000|2022-03-25 06:20:10|11204.1|11200.1|11204.6|11200.6|11204.6|11200.6|11204.1|11200.1|1
1648189220000|2022-03-25 06:20:20|11205.1|11201.1|11208.1|11204.1|11208.1|11204.1|11204.6|11200.6|3
1648189230000|2022-03-25 06:20:30|11209|11205|11208.6|11204.6|11209|11205|11208.1|11204.1|9
1648189240000|2022-03-25 06:20:40|11209.1|11205.1|11208.1|11204.1|11209.2|11205.2|11208.1|11204.1|1
1648189250000|2022-03-25 06:20:50|11208.2|11204.2|11208.6|11204.6|11209.4|11205.4|11208.2|11204.2|1
1648189260000|2022-03-25 06:21:00|11209.1|11205.1|11214.1|11210.1|11214.1|11210.1|11208.6|11204.6|4
1648189270000|2022-03-25 06:21:10|11214.5|11210.5|11213.1|11209.1|11214.5|11210.5|11211.1|11207.1|6
1648189280000|2022-03-25 06:21:20|11213|11209|11212.1|11208.1|11213.6|11209.6|11212.1|11208.1|2
1648189290000|2022-03-25 06:21:30|11213|11209|11212.1|11208.1|11213.1|11209.1|11212.1|11208.1|0
1648189300000|2022-03-25 06:21:40|11211.6|11207.6|11211.5|11207.5|11212.1|11208.1|11209.6|11205.6|8
1648189310000|2022-03-25 06:21:50|11212.4|11208.4|11208.6|11204.6|11212.5|11208.5|11207.5|11203.5|10
1648189320000|2022-03-25 06:22:00|11209.4|11205.4|11208.6|11204.6|11210.1|11206.1|11207.6|11203.6|4
1648189330000|2022-03-25 06:22:10|11209|11205|11208.6|11204.6|11209.6|11205.6|11208.6|11204.6|0
1648189340000|2022-03-25 06:22:20|11207.6|11203.6|11205.3|11201.3|11207.6|11203.6|11205.1|11201.1|8
1648189350000|2022-03-25 06:22:30|11205.1|11201.1|11204.5|11200.5|11205.4|11201.4|11202.6|11198.6|9
1648189360000|2022-03-25 06:22:40|11204.6|11200.6|11203|11199|11204.6|11200.6|11202.5|11198.5|1
1648189370000|2022-03-25 06:22:50|11203.4|11199.4|11205.5|11201.5|11207|11203|11203|11199|14
1648189380000|2022-03-25 06:23:00|11204.6|11200.6|11205.5|11201.5|11206|11202|11204.5|11200.5|3
1648189390000|2022-03-25 06:23:10|11205.9|11201.9|11206.5|11202.5|11208.6|11203.5|11205.9|11200.6|6
1648189400000|2022-03-25 06:23:20|11206.1|11202.1|11204.6|11200.6|11206.1|11202.1|11204.6|11200.6|14
1648189410000|2022-03-25 06:23:30|11204.1|11200.1|11203.1|11199.1|11204.1|11200.1|11202.6|11198.6|1
1648189420000|2022-03-25 06:23:40|11203.6|11199.6|11199|11195|11204.1|11200.1|11198.6|11194.6|16
1648189430000|2022-03-25 06:23:50|11198.3|11194.3|11198.6|11194.6|11200.1|11196.1|11196.8|11192.8|10
1648189440000|2022-03-25 06:24:00|11199.1|11195.1|11200.1|11196.1|11200.1|11196.1|11197.8|11193.8|6
1648189450000|2022-03-25 06:24:10|11200|11196|11198.6|11194.6|11201.7|11197.7|11198.6|11194.6|21
1648189460000|2022-03-25 06:24:20|11198.2|11194.2|11197.2|11193.2|11198.2|11194.2|11196.7|11192.7|5
1648189470000|2022-03-25 06:24:30|11198.5|11194.5|11198.7|11194.7|11199.6|11195.6|11198.2|11194.2|1
1648189480000|2022-03-25 06:24:40|11198.2|11194.2|11198.8|11194.8|11199.7|11195.7|11196.8|11192.8|13
1648189490000|2022-03-25 06:24:50|11198.3|11194.3|11199.8|11195.8|11199.8|11195.8|11197.8|11193.8|1
1648189500000|2022-03-25 06:25:00|11200.3|11196.3|11199.2|11195.2|11201.2|11197.2|11198.6|11194.6|6
1648189510000|2022-03-25 06:25:10|11199.7|11195.7|11202.2|11198.2|11202.5|11198.5|11199.3|11195.3|15
1648189520000|2022-03-25 06:25:20|11201.7|11197.7|11202.3|11198.3|11202.3|11198.3|11200.8|11196.8|5
1648189530000|2022-03-25 06:25:30|11201.3|11197.3|11200.9|11196.9|11201.8|11197.8|11198.3|11194.3|10
1648189540000|2022-03-25 06:25:40|11201.3|11197.3|11200.8|11196.8|11201.3|11197.3|11198.3|11194.3|10
1648189550000|2022-03-25 06:25:50|11201.3|11197.3|11201.3|11197.3|11201.3|11197.3|11200.3|11196.3|2
1648189560000|2022-03-25 06:26:00|11201.5|11197.5|11201.8|11197.8|11202.8|11198.8|11200.3|11196.3|8
1648189570000|2022-03-25 06:26:10|11200.3|11196.3|11201.8|11197.8|11201.8|11197.8|11200.3|11196.3|4
1648189580000|2022-03-25 06:26:20|11201.3|11197.3|11200.3|11196.3|11202.7|11198.7|11200.3|11196.3|5
1648189600000|2022-03-25 06:26:40|11197.3|11193.3|11198.2|11194.2|11198.2|11194.2|11196.8|11192.8|6
1648189610000|2022-03-25 06:26:50|11198.3|11194.3|11196.3|11192.3|11198.3|11194.3|11196.3|11192.3|0
1648189620000|2022-03-25 06:27:00|11197.2|11193.2|11201.3|11197.3|11201.8|11197.8|11196.3|11192.3|13
1648189630000|2022-03-25 06:27:10|11201.7|11197.7|11201.2|11197.2|11201.8|11197.8|11199.8|11195.8|1
1648189640000|2022-03-25 06:27:20|11200.8|11196.8|11201.7|11197.7|11202.8|11198.8|11198.7|11194.7|6
1648189650000|2022-03-25 06:27:30|11201.1|11197.1|11201.1|11197.1|11201.6|11197.6|11200.7|11196.7|0
1648189660000|2022-03-25 06:27:40|11201.6|11197.6|11202.7|11198.7|11202.7|11198.7|11201.2|11197.2|7
1648189670000|2022-03-25 06:27:50|11203.5|11199.5|11196.2|11192.2|11203.5|11199.5|11196.2|11192.2|10
1648189680000|2022-03-25 06:28:00|11195.7|11191.7|11199.7|11195.7|11199.7|11195.7|11195.7|11191.7|4
1648189690000|2022-03-25 06:28:10|11197.7|11193.7|11198.2|11194.2|11199.7|11195.7|11196.2|11192.2|6
1648189700000|2022-03-25 06:28:20|11197.7|11193.7|11198.2|11194.2|11198.6|11194.6|11196.2|11192.2|2
1648189710000|2022-03-25 06:28:30|11197.7|11193.7|11200.1|11196.1|11200.6|11196.6|11196.2|11192.2|8
1648189720000|2022-03-25 06:28:40|11199.7|11195.7|11198.1|11194.1|11200.1|11196.1|11197.2|11193.2|10
1648189730000|2022-03-25 06:28:50|11198.2|11194.2|11198.7|11194.7|11199.7|11195.7|11197.7|11193.7|2
1648189740000|2022-03-25 06:29:00|11199.2|11195.2|11199.2|11195.2|11199.2|11195.2|11198.7|11194.7|1
1648189750000|2022-03-25 06:29:10|11198.7|11194.7|11200.2|11196.2|11200.2|11196.2|11198.7|11194.7|4
1648189760000|2022-03-25 06:29:20|11201|11197|11201.7|11197.7|11201.7|11197.7|11200.7|11196.7|2
1648189770000|2022-03-25 06:29:30|11203.6|11199.6|11203.7|11199.7|11204.2|11200.2|11202.2|11198.2|5
1648189780000|2022-03-25 06:29:40|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11200.7|11196.7|2
1648189790000|2022-03-25 06:29:50|11199.9|11195.9|11200.2|11196.2|11201.6|11197.6|11197.7|11193.7|5
1648189800000|2022-03-25 06:30:00|11200.7|11196.7|11197.2|11193.2|11201.2|11197.2|11196.8|11192.8|5
1648189810000|2022-03-25 06:30:10|11196.8|11192.8|11198.3|11194.3|11198.7|11194.7|11196.4|11192.4|6
1648189820000|2022-03-25 06:30:20|11198.2|11194.2|11195.3|11191.3|11198.8|11194.8|11194.3|11190.3|5
1648189830000|2022-03-25 06:30:30|11195.8|11191.8|11194.7|11190.7|11196.3|11192.3|11194|11190|12
1648189840000|2022-03-25 06:30:40|11195.2|11191.2|11189.9|11185.9|11195.2|11191.2|11187.8|11183.8|20
1648189850000|2022-03-25 06:30:50|11190|11186|11183.9|11179.9|11190|11186|11182|11178|34
1648189860000|2022-03-25 06:31:00|11184.4|11180.4|11184.9|11180.9|11186.4|11182.4|11184|11180|13
1648189870000|2022-03-25 06:31:10|11185.3|11181.3|11183.4|11179.4|11186.4|11182.4|11181.9|11177.9|14
1648189880000|2022-03-25 06:31:20|11182.9|11178.9|11178.4|11174.4|11184|11179.9|11178|11174|19
1648189890000|2022-03-25 06:31:30|11176.3|11172.3|11162.9|11158.9|11176.9|11172.9|11162.4|11158.4|56
1648189900000|2022-03-25 06:31:40|11160.5|11156.5|11163.9|11159.9|11164.9|11159.9|11160.1|11156.1|34
1648189910000|2022-03-25 06:31:50|11164.4|11160.4|11166.4|11162.4|11168.9|11164.3|11163.9|11159.9|29
1648189920000|2022-03-25 06:32:00|11166.9|11162.9|11167.4|11163.4|11167.9|11163.9|11165.9|11161.9|9
1648189930000|2022-03-25 06:32:10|11167.9|11163.9|11174.3|11170.3|11178.8|11174.2|11167.9|11163.9|18
1648189940000|2022-03-25 06:32:20|11172.2|11168.2|11173.3|11169.3|11175.8|11171.8|11172.2|11168.2|16
1648189950000|2022-03-25 06:32:30|11173.4|11169.4|11175.8|11171.8|11175.8|11171.8|11172.3|11168.3|13
1648189960000|2022-03-25 06:32:40|11175.3|11171.3|11185.7|11181.7|11190.7|11185.7|11174.3|11170.3|38
1648189970000|2022-03-25 06:32:50|11185.2|11181.2|11185.7|11181.7|11185.8|11181.8|11183.9|11179.9|8
1648189980000|2022-03-25 06:33:00|11185.8|11181.8|11188.8|11184.8|11189.2|11185.2|11185.7|11181.7|10
1648189990000|2022-03-25 06:33:10|11188.7|11184.7|11186.7|11182.7|11189.2|11185.2|11185.2|11179.8|9
1648190000000|2022-03-25 06:33:20|11186.3|11182.3|11185.8|11181.8|11187.7|11183.6|11184.7|11179.7|3
1648190010000|2022-03-25 06:33:30|11185.7|11181.7|11186.2|11182.2|11186.2|11182.2|11185.7|11181.7|0
1648190020000|2022-03-25 06:33:40|11187.3|11183.3|11187.7|11183.7|11189.6|11185.6|11185.8|11181.8|13
1648190030000|2022-03-25 06:33:50|11186.7|11182.7|11186.7|11182.7|11186.7|11182.7|11186.7|11182.7|0
1648190040000|2022-03-25 06:34:00|11187.3|11183.3|11187.7|11183.7|11187.7|11183.7|11187.2|11183.2|0
1648190050000|2022-03-25 06:34:10|11187.8|11183.8|11186.7|11182.7|11189.7|11185.7|11186.7|11182.7|5
1648190060000|2022-03-25 06:34:20|11186.8|11182.8|11186.7|11182.7|11189.2|11185.2|11186.7|11182.7|1
1648190080000|2022-03-25 06:34:40|11187.7|11183.7|11187.7|11183.7|11188.7|11184.7|11186.2|11182.2|1
1648190090000|2022-03-25 06:34:50|11187.8|11183.8|11187.8|11183.8|11189.3|11185.3|11185.9|11181.9|10
1648190100000|2022-03-25 06:35:00|11186.8|11182.8|11186.8|11182.8|11188.7|11184.7|11186.3|11182.3|2
1648190110000|2022-03-25 06:35:10|11186.7|11182.7|11183.7|11179.7|11188.1|11184.1|11183.7|11179.7|7
1648190120000|2022-03-25 06:35:20|11184.2|11180.2|11186.1|11182.1|11187.1|11183.1|11182.8|11178.8|3
1648190130000|2022-03-25 06:35:30|11186.5|11182.5|11186.7|11182.7|11188.2|11184.2|11186.2|11182.2|4
1648190140000|2022-03-25 06:35:40|11186.2|11182.2|11187.7|11183.7|11188.7|11184.2|11185.6|11180.7|5
1648190150000|2022-03-25 06:35:50|11186.8|11182.8|11180.6|11176.6|11187.7|11183.7|11179.7|11175.7|10
1648190160000|2022-03-25 06:36:00|11180.7|11176.7|11181.2|11177.2|11181.7|11177.7|11180.2|11176.2|2
1648190170000|2022-03-25 06:36:10|11181.7|11177.7|11178.7|11174.7|11183.2|11179.2|11178.7|11174.7|4
1648190180000|2022-03-25 06:36:20|11179.1|11175.1|11179.7|11175.7|11180.7|11176.7|11178.8|11174.8|5
1648190190000|2022-03-25 06:36:30|11179.6|11175.6|11181.2|11177.2|11181.2|11177.2|11178.7|11174.7|2
1648190200000|2022-03-25 06:36:40|11181.6|11177.6|11182.7|11178.7|11183.2|11179.2|11179.7|11175.7|3
1648190210000|2022-03-25 06:36:50|11181.4|11177.4|11183.2|11179.2|11183.2|11179.2|11180.7|11174.7|4
1648190220000|2022-03-25 06:37:00|11181.5|11177.5|11180.7|11176.7|11181.7|11177.7|11179.7|11175.7|0
1648190230000|2022-03-25 06:37:10|11180.8|11176.8|11184.7|11180.7|11184.7|11180.7|11180.8|11176.8|1
1648190240000|2022-03-25 06:37:20|11185.2|11181.2|11187.7|11183.7|11193.5|11186.7|11185.2|11181.2|9
1648190250000|2022-03-25 06:37:30|11188.2|11184.2|11193|11189|11194|11190|11187.7|11183.7|9
1648190260000|2022-03-25 06:37:40|11193.6|11189.6|11189.1|11185.1|11195|11191|11188.1|11184.1|15
1648190270000|2022-03-25 06:37:50|11188.7|11184.7|11191.6|11187.6|11193.7|11189.7|11188.6|11184.6|4
1648190280000|2022-03-25 06:38:00|11192.1|11188.1|11193.1|11189.1|11195.1|11191.1|11192.1|11188.1|9
1648190290000|2022-03-25 06:38:10|11193.2|11189.2|11193.6|11189.6|11196.5|11192.5|11193.2|11189.2|3
1648190300000|2022-03-25 06:38:20|11194.1|11190.1|11196.1|11192.1|11196.1|11192.1|11194.1|11190.1|1
1648190310000|2022-03-25 06:38:30|11195.6|11191.6|11195.2|11191.2|11195.6|11191.6|11195.1|11191.1|1
1648190320000|2022-03-25 06:38:40|11195|11191|11195|11191|11196.3|11192.3|11193.1|11189.1|11
1648190330000|2022-03-25 06:38:50|11194.6|11190.6|11193.6|11189.6|11196.1|11192.1|11192.1|11188.1|5
1648190340000|2022-03-25 06:39:00|11194.1|11190.1|11192.5|11188.5|11194.1|11190.1|11189.7|11185.6|6
1648190350000|2022-03-25 06:39:10|11192.4|11188.4|11192.9|11188.9|11193.9|11189.9|11190.9|11186.9|5
1648190360000|2022-03-25 06:39:20|11192.4|11188.4|11184.6|11180.6|11192.9|11188.9|11184.6|11180.6|14
1648190370000|2022-03-25 06:39:30|11184.5|11180.5|11183.5|11179.5|11185|11181|11183|11179|5
1648190380000|2022-03-25 06:39:40|11183.9|11179.9|11183.5|11179.5|11185.6|11181.6|11182.6|11178.6|2
1648190390000|2022-03-25 06:39:50|11183.4|11179.4|11184.1|11180.1|11184.6|11180.1|11182.1|11176.6|2
1648190400000|2022-03-25 06:40:00|11184.6|11180.6|11184.6|11180.6|11184.6|11180.6|11182.6|11178.6|6
1648190410000|2022-03-25 06:40:10|11185.7|11181.7|11185.6|11181.6|11185.7|11181.7|11184.6|11180.6|3
1648190420000|2022-03-25 06:40:20|11186.6|11182.6|11185.1|11181.1|11186.6|11182.6|11185.1|11181.1|3
1648190430000|2022-03-25 06:40:30|||||||||1
1648190440000|2022-03-25 06:40:40|11184.1|11180.1|11181.6|11177.6|11184.1|11180.1|11180.7|11176.7|4
1648190450000|2022-03-25 06:40:50|11182|11178|11182.5|11178.5|11182.5|11178.5|11180.1|11176.1|4
1648190460000|2022-03-25 06:41:00|11182.1|11178.1|11182.1|11178.1|11182.1|11178.1|11181.5|11177.5|3
1648190470000|2022-03-25 06:41:10|11181.6|11177.6|11183.1|11179.1|11183.6|11179.6|11181.1|11177.1|2
1648190480000|2022-03-25 06:41:20|11183|11179|11183.6|11179.6|11184.6|11180.6|11182.6|11178.6|2
1648190490000|2022-03-25 06:41:30|11183.1|11179.1|11183.1|11179.1|11183.6|11179.6|11182.6|11178.6|0
1648190500000|2022-03-25 06:41:40|11183.2|11179.2|11183.6|11179.6|11183.6|11179.6|11183.2|11179.2|1
1648190510000|2022-03-25 06:41:50|11183.2|11179.2|11183.6|11179.6|11183.6|11179.6|11183|11179|0
1648190520000|2022-03-25 06:42:00|11182.7|11178.7|11185.6|11181.6|11186.6|11182.6|11182.6|11178.6|11
1648190530000|2022-03-25 06:42:10|11185.1|11181.1|11184.6|11180.6|11185.1|11181.1|11184.6|11180.6|8
1648190540000|2022-03-25 06:42:20|11185.4|11181.4|11186.6|11182.6|11187.6|11183.6|11185.4|11181.4|2
1648190550000|2022-03-25 06:42:30|11187|11183|11186.6|11182.6|11187|11183|11185.6|11181.6|0
1648190560000|2022-03-25 06:42:40|11187.1|11183.1|11189.6|11185.6|11190.1|11186.1|11186.1|11182.1|2
1648190570000|2022-03-25 06:42:50|11189.4|11185.4|11187|11183|11189.7|11185.4|11185.6|11181.6|1
1648190580000|2022-03-25 06:43:00|11187.1|11183.1|11186.1|11182.1|11187.1|11183.1|11185.1|11181.1|0
1648190590000|2022-03-25 06:43:10|11185.6|11181.6|11187.5|11183.5|11187.6|11183.6|11185.6|11181.6|0
1648190600000|2022-03-25 06:43:20|11187.6|11183.6|11188.6|11184.6|11190.5|11184.6|11186.1|11182.1|5
1648190610000|2022-03-25 06:43:30|11189.1|11185.1|11196.6|11192.6|11198.4|11194.4|11189.1|11185.1|16
1648190620000|2022-03-25 06:43:40|11197.6|11193.6|11204.1|11200.1|11204.1|11200.1|11197.6|11193.6|19
1648190630000|2022-03-25 06:43:50|11205.5|11201.5|11209.1|11205.1|11210.5|11206.5|11204.1|11200.1|24
1648190640000|2022-03-25 06:44:00|11209.4|11205.4|11204.6|11200.6|11209.4|11205.4|11204.1|11197.6|9
1648190650000|2022-03-25 06:44:10|11205.6|11201.6|11204.6|11200.6|11205.6|11201.6|11204.1|11200.1|1
1648190660000|2022-03-25 06:44:20|11205.1|11201.1|11204.1|11200.1|11205.1|11201.1|11204.1|11200.1|0
1648190670000|2022-03-25 06:44:30|11204.5|11200.5|11205.6|11201.6|11206.6|11202.6|11204.5|11200.5|8
1648190680000|2022-03-25 06:44:40|11206.1|11202.1|11205.6|11201.6|11206.6|11202.6|11205.6|11201.6|2
1648190690000|2022-03-25 06:44:50|11205.1|11201.1|11201.5|11197.5|11205.1|11201.1|11200.1|11196.1|12
1648190700000|2022-03-25 06:45:00|11201.6|11197.6|11202.1|11198.1|11202.6|11198.6|11201.6|11197.6|0
1648190710000|2022-03-25 06:45:10|11200.8|11196.8|11201.6|11197.6|11201.6|11197.6|11200.1|11196.1|4
1648190720000|2022-03-25 06:45:20|11201.1|11197.1|11201.6|11197.6|11201.6|11197.6|11200.1|11196.1|2
1648190730000|2022-03-25 06:45:30|11201.1|11197.1|11200.6|11196.6|11201.6|11197.6|11200.1|11196.1|0
1648190740000|2022-03-25 06:45:40|11201|11197|11200.1|11196.1|11201.6|11197.6|11200.1|11196.1|3
1648190750000|2022-03-25 06:45:50|11201|11197|11200.6|11196.6|11201.6|11197.6|11199.3|11195.3|5
1648190760000|2022-03-25 06:46:00|11200.7|11196.7|11199|11195|11201.7|11197.7|11199|11195|3
1648190780000|2022-03-25 06:46:20|||||||||1
1648190790000|2022-03-25 06:46:30|11197.8|11193.8|11199|11195|11199|11195|11197.8|11193.8|2
1648190800000|2022-03-25 06:46:40|11198.2|11194.2|11198.5|11194.5|11199|11195|11197.5|11193.5|2
1648190810000|2022-03-25 06:46:50|11198.1|11194.1|11197.1|11193.1|11198.1|11194.1|11196.1|11192.1|2
1648190820000|2022-03-25 06:47:00|11197|11193|11197|11193|11197|11193|11195|11191|8
1648190830000|2022-03-25 06:47:10|11196.5|11192.5|11196.5|11192.5|11197.5|11193.5|11196.5|11192.5|3
1648190840000|2022-03-25 06:47:20|11197|11193|11197|11193|11197|11193|11196.5|11192.5|0
1648190850000|2022-03-25 06:47:30|11194.6|11190.6|11194.5|11190.5|11196|11192|11194.5|11190.5|3
1648190860000|2022-03-25 06:47:40|11195|11191|11202.9|11198.9|11203.4|11199.4|11195|11191|18
1648190870000|2022-03-25 06:47:50|11203.3|11199.3|11208.4|11204.4|11208.9|11204.9|11203.3|11199.3|17
1648190880000|2022-03-25 06:48:00|11208|11204|11207.9|11203.9|11208.3|11204.3|11207.5|11203.5|1
1648190890000|2022-03-25 06:48:10|11208.7|11204.7|11207.9|11203.9|11209.4|11205.4|11206.9|11202.9|8
1648190900000|2022-03-25 06:48:20|11208.3|11204.3|11212.3|11208.3|11212.4|11208.4|11207.9|11203.9|4
1648190910000|2022-03-25 06:48:30|11212.4|11208.4|11214.9|11210.9|11215.5|11211.5|11211.4|11207.4|14
1648190920000|2022-03-25 06:48:40|11215.4|11211.4|11216.3|11212.3|11217.8|11213.8|11214.3|11210.3|26
1648190930000|2022-03-25 06:48:50|11216.7|11212.7|11215.8|11211.8|11217.2|11213.2|11214.8|11210.8|2
1648190940000|2022-03-25 06:49:00|11215.4|11211.4|11214.8|11210.8|11216.4|11211.8|11213.3|11208|5
1648190950000|2022-03-25 06:49:10|11216.4|11208.4|11214.2|11210.2|11216.4|11210.2|11213.3|11208.4|2
1648190960000|2022-03-25 06:49:20|11213.8|11209.8|11214.2|11210.2|11214.2|11210.2|11213.3|11209.3|0
1648190970000|2022-03-25 06:49:30|11212.5|11208.5|11213.3|11209.3|11214.4|11210.4|11212.5|11208.5|10
1648190980000|2022-03-25 06:49:40|11213.7|11209.7|11212.4|11208.4|11213.7|11209.7|11212.4|11208.4|2
1648190990000|2022-03-25 06:49:50|11212.9|11208.9|11216.3|11212.3|11216.4|11212.4|11212.9|11208.9|6
1648191000000|2022-03-25 06:50:00|11217.2|11213.2|11219.2|11215.2|11220.6|11216.6|11216.3|11212.3|16
1648191010000|2022-03-25 06:50:10|11219.7|11215.7|11219.2|11215.2|11219.7|11215.7|11218.8|11214.8|5
1648191020000|2022-03-25 06:50:20|11218.8|11214.8|11221.7|11217.7|11221.7|11217.7|11218.8|11214.8|9
1648191030000|2022-03-25 06:50:30|11221.2|11217.2|11226.7|11222.7|11227.1|11223.1|11220.7|11216.7|47
1648191040000|2022-03-25 06:50:40|11226.3|11222.3|11226.6|11222.6|11227.2|11223.2|11225.6|11221.6|12
1648191050000|2022-03-25 06:50:50|11225.6|11221.6|11224.1|11220.1|11225.6|11221.6|11220.1|11216.1|45
1648191060000|2022-03-25 06:51:00|11225|11221|11225|11221|11227|11223|11224|11220|22
1648191070000|2022-03-25 06:51:10|11224.6|11220.6|11222.5|11218.5|11224.6|11220.6|11222|11218|2
1648191080000|2022-03-25 06:51:20|11221.6|11217.6|11222.5|11218.5|11222.5|11218.5|11221|11217|13
1648191090000|2022-03-25 06:51:30|11223.9|11219.9|11224.5|11220.5|11224.5|11220.5|11223|11219|8
1648191100000|2022-03-25 06:51:40|11224.9|11220.9|11227|11223|11227.6|11223.6|11224.6|11220.6|11
1648191110000|2022-03-25 06:51:50|11226.6|11222.6|11223.5|11219.5|11227|11223|11223.5|11219.5|3
1648191120000|2022-03-25 06:52:00|11224.5|11220.5|11218|11214|11225|11221|11216.8|11212.8|14
1648191130000|2022-03-25 06:52:10|11218.1|11214.1|11218|11214|11218.5|11214.5|11212.1|11208.1|13
1648191140000|2022-03-25 06:52:20|11217.5|11213.5|11217|11213|11220|11216|11216.5|11212.5|9
1648191150000|2022-03-25 06:52:30|11216.6|11212.6|11218|11214|11218.4|11214.4|11216.5|11212.5|2
1648191160000|2022-03-25 06:52:40|11217.6|11213.6|11218|11214|11218.1|11214.1|11217|11213|3
1648191170000|2022-03-25 06:52:50|11218.5|11214.5|11217.5|11213.5|11218.5|11214.5|11216.1|11212.1|1
1648191180000|2022-03-25 06:53:00|11218.3|11214.3|11218.5|11214.5|11219.5|11215.5|11218|11214|4
1648191190000|2022-03-25 06:53:10|11218.9|11214.9|11216.6|11212.6|11218.9|11214.9|11213|11209|12
1648191200000|2022-03-25 06:53:20|11215.6|11211.6|11214.8|11210.8|11215.6|11211.6|11214.8|11210.8|3
1648191210000|2022-03-25 06:53:30|11215.3|11211.3|11214.9|11210.9|11216.3|11212.3|11214.9|11210.9|1
1648191220000|2022-03-25 06:53:40|11215.3|11211.3|11214.8|11210.8|11215.8|11211.8|11214.8|11210.8|2
1648191230000|2022-03-25 06:53:50|11215.3|11211.3|11215.5|11211.5|11216.5|11212.5|11214.3|11210.3|5
1648191240000|2022-03-25 06:54:00|11215.1|11211.1|11216.5|11212.5|11218.5|11214.5|11215.1|11211.1|8
1648191250000|2022-03-25 06:54:10|11217.5|11213.5|11216|11212|11217.5|11213.5|11216|11212|3
1648191260000|2022-03-25 06:54:20|11216.4|11212.4|11215.5|11211.5|11216.4|11212.4|11214.5|11210.5|3
1648191270000|2022-03-25 06:54:30|11215|11211|11216|11212|11216.5|11212.5|11213.5|11209.5|5
1648191280000|2022-03-25 06:54:40|11216.5|11212.5|11216|11212|11216.5|11212.5|11216|11212|1
1648191290000|2022-03-25 06:54:50|11215.5|11211.5|11215|11211|11216|11212|11214.5|11210.5|5
1648191300000|2022-03-25 06:55:00|11215.5|11211.5|11218|11214|11220.8|11216.8|11215.5|11211.5|3
1648191310000|2022-03-25 06:55:10|11218.5|11214.5|11218|11214|11219.4|11215.4|11217.5|11213.5|0
1648191320000|2022-03-25 06:55:20|11218.4|11214.4|11217.5|11213.5|11222.5|11218.5|11217.5|11213.5|10
1648191330000|2022-03-25 06:55:30|11218.3|11214.3|11218|11214|11220|11216|11216.5|11212.5|4
1648191340000|2022-03-25 06:55:40|11220.5|11216.5|11216.5|11212.5|11220.5|11216.5|11216.5|11212.5|3
1648191350000|2022-03-25 06:55:50|11215.6|11211.6|11216|11212|11217|11213|11215.5|11211.5|3
1648191360000|2022-03-25 06:56:00|11216.9|11212.9|11215|11211|11216.9|11212.9|11214|11210|3
1648191370000|2022-03-25 06:56:10|11214.5|11210.5|11212|11208|11214.5|11210.5|11209.8|11205.8|6
1648191380000|2022-03-25 06:56:20|11212.5|11208.5|11213|11209|11213.5|11209.5|11211|11207|2
1648191390000|2022-03-25 06:56:30|11214.7|11210.7|11212|11208|11216|11212|11212|11208|4
1648191400000|2022-03-25 06:56:40|11213.5|11209.5|11213|11209|11213.5|11209.5|11213|11209|0
1648191410000|2022-03-25 06:56:50|11213.5|11209.5|11209.1|11205.1|11213.5|11209.5|11205.2|11201.2|29
1648191420000|2022-03-25 06:57:00|11209.6|11205.6|11208.2|11204.2|11209.7|11205.7|11207.2|11203.2|3
1648191430000|2022-03-25 06:57:10|11207.3|11203.3|11209.2|11205.2|11209.6|11205.6|11206.2|11202.2|7
1648191440000|2022-03-25 06:57:20|11209|11205|11209.2|11205.2|11209.2|11205.2|11206.8|11202.8|2
1648191450000|2022-03-25 06:57:30|11208.3|11204.3|11211.1|11207.1|11212.1|11208.1|11207.2|11203.2|16
1648191460000|2022-03-25 06:57:40|11212.1|11208.1|11211.7|11207.7|11213.6|11209.6|11211.1|11207.1|1
1648191470000|2022-03-25 06:57:50|11212.1|11208.1|11208.1|11204.1|11213.5|11209.5|11208.1|11204.1|5
1648191480000|2022-03-25 06:58:00|11207.7|11203.7|11206.2|11202.2|11208.6|11204.6|11205.2|11201.2|7
1648191490000|2022-03-25 06:58:10|11205.3|11201.3|11205.2|11201.2|11206.5|11202.5|11204.7|11200.7|6
1648191500000|2022-03-25 06:58:20|11204.7|11200.7|11204.7|11200.7|11204.7|11200.7|11203.7|11199.7|4
1648191510000|2022-03-25 06:58:30|11204|11200|11198.2|11194.2|11204|11200|11194.8|11190.8|56
1648191520000|2022-03-25 06:58:40|11199.1|11195.1|11199.3|11195.3|11200.7|11196.7|11198.7|11194.7|6
1648191530000|2022-03-25 06:58:50|11198.7|11194.7|11195.8|11191.8|11201.2|11197.2|11195.3|11191.3|23
1648191540000|2022-03-25 06:59:00|11195.4|11191.4|11196.9|11192.9|11198.8|11194.8|11194|11190|12
1648191550000|2022-03-25 06:59:10|11196.8|11192.8|11198.3|11194.3|11200.8|11196.8|11196.3|11192.3|8
1648191560000|2022-03-25 06:59:20|11198.5|11194.5|11198.3|11194.3|11201.7|11197.7|11197.3|11193.3|10
1648191570000|2022-03-25 06:59:30|11196.3|11192.3|11197.3|11193.3|11198.7|11194.7|11195.8|11191.8|11
1648191580000|2022-03-25 06:59:40|11198.3|11194.3|11195.3|11191.3|11199.3|11195.3|11195.3|11191.3|11
1648191590000|2022-03-25 06:59:50|11195.8|11191.8|11195.3|11191.3|11195.8|11191.8|11193.8|11189.8|10
1648191600000|2022-03-25 07:00:00|11194.9|11190.9|11197.8|11193.8|11197.8|11193.8|11193.9|11189.9|6
1648191610000|2022-03-25 07:00:10|11200.9|11196.9|11208.3|11204.3|11209.6|11205.5|11200.2|11196.2|34
1648191620000|2022-03-25 07:00:20|11209.2|11205.2|11210.1|11206.1|11210.1|11206.1|11206.7|11202.7|18
1648191630000|2022-03-25 07:00:30|11209.7|11205.7|11206.7|11202.7|11209.7|11205.7|11206|11202|5
1648191640000|2022-03-25 07:00:40|11206.2|11202.2|11206.2|11202.2|11207.7|11203.7|11203.7|11199.7|6
1648191650000|2022-03-25 07:00:50|11205.7|11201.7|11206.1|11202.1|11207.6|11203.6|11205.2|11201.2|5
1648191660000|2022-03-25 07:01:00|11205.7|11201.7|11201.6|11197.6|11205.7|11201.7|11201.6|11197.6|5
1648191670000|2022-03-25 07:01:10|11200.8|11196.8|11198.6|11194.6|11200.8|11196.8|11197.1|11193.1|7
1648191680000|2022-03-25 07:01:20|11200.4|11196.4|11208.1|11204.1|11212.1|11208.1|11200.4|11196.4|33
1648191690000|2022-03-25 07:01:30|11208.3|11204.3|11205.6|11201.6|11209.6|11205.6|11205.6|11201.1|3
1648191700000|2022-03-25 07:01:40|11204.8|11200.8|11200.1|11196.1|11204.8|11200.8|11198.6|11194.6|7
1648191710000|2022-03-25 07:01:50|11200.5|11196.5|11204.4|11200.4|11204.4|11200.4|11200.5|11196.5|4
1648191720000|2022-03-25 07:02:00|11204.6|11200.6|11203.6|11199.6|11204.6|11200.6|11202.1|11198.1|5
1648191730000|2022-03-25 07:02:10|11202.7|11198.7|11203|11199|11204.1|11199.1|11201.5|11196|1
1648191740000|2022-03-25 07:02:20|11202.6|11198.6|11204.1|11200.1|11204.6|11200.6|11202.1|11198.1|5
1648191750000|2022-03-25 07:02:30|11208|11200|11205.4|11201.4|11208.4|11204.4|11205|11200|6
1648191760000|2022-03-25 07:02:40|11205.5|11201.5|11203.5|11199.5|11207.5|11203.5|11203.5|11199.5|2
1648191770000|2022-03-25 07:02:50|11203.9|11199.9|11204.5|11200.5|11205|11201|11203.5|11199.5|1
1648191780000|2022-03-25 07:03:00|11203.1|11199.1|11202.1|11198.1|11206.1|11200.5|11199.6|11195.6|10
1648191790000|2022-03-25 07:03:10|11202.6|11198.6|11201.6|11197.6|11204.6|11200.6|11201.1|11197.1|2
1648191800000|2022-03-25 07:03:20|11202|11198|11201.6|11197.6|11202.1|11198.1|11201.6|11197.6|1
1648191810000|2022-03-25 07:03:30|11202|11198|11201.6|11197.6|11202.1|11198.1|11201.6|11197.6|1
1648191820000|2022-03-25 07:03:40|11201.5|11197.5|11197.6|11193.6|11201.5|11197.5|11197.6|11193.6|7
1648191830000|2022-03-25 07:03:50|11198.1|11194.1|11199.6|11195.6|11199.6|11195.6|11197.6|11193.6|8
1648191840000|2022-03-25 07:04:00|11200|11196|11198.6|11194.6|11200.1|11196.1|11197.6|11193.6|6
1648191850000|2022-03-25 07:04:10|11199.1|11195.1|11201.1|11197.1|11202.1|11198.1|11199.1|11195.1|9
1648191860000|2022-03-25 07:04:20|11200.6|11196.6|11202.6|11198.6|11202.6|11198.6|11200.6|11196.6|5
1648191870000|2022-03-25 07:04:30|11202.1|11198.1|11200.5|11196.5|11202.1|11198.1|11199.6|11195.6|3
1648191880000|2022-03-25 07:04:40|11200|11196|11200.5|11196.5|11200.5|11196.5|11200|11196|1
1648191890000|2022-03-25 07:04:50|11199.6|11195.6|11201|11197|11201.5|11197.5|11198.5|11194.5|4
1648191900000|2022-03-25 07:05:00|11201.5|11197.5|11199|11195|11202.4|11198.4|11198.5|11194.5|6
1648191910000|2022-03-25 07:05:10|11198.5|11194.5|11195.5|11191.5|11198.5|11194.5|11195.5|11191.5|14
1648191920000|2022-03-25 07:05:20|11196|11192|11199|11195|11199|11195|11196|11192|6
1648191930000|2022-03-25 07:05:30|11199.5|11195.5|11198.5|11194.5|11199.5|11195.5|11198.2|11194.2|2
1648191940000|2022-03-25 07:05:40|11199|11195|11198|11194|11199.5|11195.5|11197|11193|8
1648191950000|2022-03-25 07:05:50|11198.5|11194.5|11183.6|11179.6|11198.5|11194.5|11182.6|11178.6|58
1648191960000|2022-03-25 07:06:00|11185.1|11181.1|11184.1|11180.1|11185.6|11181.6|11182.7|11178.7|7
1648191970000|2022-03-25 07:06:10|11182.4|11178.4|11184.3|11180.3|11185.1|11181.1|11179.1|11175.1|21
1648191980000|2022-03-25 07:06:20|11184.6|11180.6|11183|11179|11185|11181|11177.3|11173.3|12
1648191990000|2022-03-25 07:06:30|11182|11178|11183.5|11179.5|11184.5|11180.5|11181.5|11177.5|6
1648192000000|2022-03-25 07:06:40|11184|11180|11181|11177|11184|11180|11177|11172.1|29
1648192010000|2022-03-25 07:06:50|11180.5|11176.5|11181.5|11177.5|11184|11180|11180|11176|13
1648192020000|2022-03-25 07:07:00|11178.5|11174.5|11165.1|11161.1|11178.5|11174.5|11162.5|11158.5|40
1648192030000|2022-03-25 07:07:10|11165.6|11161.6|11167.6|11163.6|11172.5|11168.5|11165.1|11161.1|29
1648192040000|2022-03-25 07:07:20|11167.1|11163.1|11166.1|11162.1|11167.6|11163.6|11163.1|11158.6|18
1648192050000|2022-03-25 07:07:30|11166.6|11162.6|11167.1|11163.1|11170.6|11166.6|11165.6|11161.6|18
1648192060000|2022-03-25 07:07:40|11167.2|11163.2|11167.2|11163.2|11169.1|11165.1|11167.1|11163.1|18
1648192070000|2022-03-25 07:07:50|11167.1|11163.1|11171.6|11167.6|11172.6|11168.6|11167.1|11163.1|11
1648192080000|2022-03-25 07:08:00|11172.1|11168.1|11176.1|11172.1|11177.6|11173.6|11171.7|11167.7|14
1648192090000|2022-03-25 07:08:10|11176.5|11172.5|11176.6|11172.6|11179.1|11175.1|11175.2|11171.2|9
1648192100000|2022-03-25 07:08:20|11177|11173|11175.6|11171.6|11177|11173|11175.6|11171.6|1
1648192110000|2022-03-25 07:08:30|11175.7|11171.7|11171.1|11167.1|11177.1|11173.1|11170.2|11166.2|15
1648192120000|2022-03-25 07:08:40|11171.5|11167.5|11172.6|11168.6|11173|11169|11170.7|11166.7|4
1648192130000|2022-03-25 07:08:50|11172.1|11168.1|11172.6|11168.6|11177.1|11170.7|11169.6|11165.6|15
1648192140000|2022-03-25 07:09:00|11172.5|11168.5|11172|11168|11172.5|11168.5|11171|11167|5
1648192150000|2022-03-25 07:09:10|11172.9|11168.9|11170|11166|11172.9|11168.9|11166|11162|13
1648192160000|2022-03-25 07:09:20|11169.6|11165.6|11168.9|11164.9|11171|11167|11168.6|11164.6|3
1648192170000|2022-03-25 07:09:30|11169|11165|11171.9|11167.9|11172|11168|11169|11165|3
1648192180000|2022-03-25 07:09:40|11171.5|11167.5|11170|11166|11171.5|11167.5|11168.5|11164.5|7
1648192190000|2022-03-25 07:09:50|11169|11165|11169|11165|11170.5|11166.5|11168.9|11164.9|5
1648192200000|2022-03-25 07:10:00|11168.6|11164.6|11168.5|11164.5|11169|11165|11168.5|11164.5|3
1648192210000|2022-03-25 07:10:10|11168.9|11164.9|11170.5|11166.5|11171|11167|11168.5|11164.5|12
1648192220000|2022-03-25 07:10:20|11170.9|11166.9|11173.4|11169.4|11173.4|11169.4|11170.9|11166.9|7
1648192230000|2022-03-25 07:10:30|11172.9|11168.9|11172.4|11168.4|11173.4|11169.4|11171.5|11167.5|4
1648192240000|2022-03-25 07:10:40|11172.9|11168.9|11174.9|11170.9|11175.8|11171.8|11172.4|11168.4|6
1648192250000|2022-03-25 07:10:50|11175.4|11171.4|11179.9|11175.9|11182.4|11178.4|11175.4|11171.4|23
1648192260000|2022-03-25 07:11:00|11179.4|11175.4|11181.4|11177.4|11183.7|11179.7|11177.9|11173.9|10
1648192270000|2022-03-25 07:11:10|11182.2|11178.2|11187.8|11179.8|11190.9|11186.9|11181.4|11177.4|27
1648192280000|2022-03-25 07:11:20|11185.9|11181.9|11191.9|11187.9|11191.9|11187.9|11183.4|11179.4|12
1648192290000|2022-03-25 07:11:30|11194.8|11190.8|11196.4|11192.4|11196.9|11192.9|11191.4|11187.4|15
1648192300000|2022-03-25 07:11:40|11196.9|11192.9|11197.9|11193.9|11199.8|11195.8|11194.8|11190.8|16
1648192310000|2022-03-25 07:11:50|11198.4|11194.4|11197.8|11193.8|11198.9|11194.9|11195.8|11191.8|13
1648192320000|2022-03-25 07:12:00|11197.4|11193.4|11197.3|11193.3|11198.8|11194.8|11197|11193|4
1648192330000|2022-03-25 07:12:10|11197.7|11193.7|11193.8|11189.8|11197.7|11193.7|11192.8|11188.8|11
1648192350000|2022-03-25 07:12:30|11194.3|11190.3|11191.3|11187.3|11194.3|11190.3|11191.3|11187.3|4
1648192360000|2022-03-25 07:12:40|11190.4|11186.4|11189.7|11185.7|11190.4|11186.4|11187.3|11183.3|13
1648192370000|2022-03-25 07:12:50|11188|11184|11179.8|11175.8|11188.6|11184.6|11178.3|11174.3|20
1648192380000|2022-03-25 07:13:00|11180.3|11176.3|11184.3|11180.3|11185.8|11181.3|11180.3|11176.3|5
1648192390000|2022-03-25 07:13:10|11183.8|11179.8|11180.3|11176.3|11183.8|11179.8|11180.3|11176.3|9
1648192400000|2022-03-25 07:13:20|11180.8|11176.8|11185.3|11181.3|11186.7|11182.7|11180.8|11176.8|8
1648192410000|2022-03-25 07:13:30|11188|11180|11192.1|11188.1|11192.1|11188.1|11186.4|11180|5
1648192420000|2022-03-25 07:13:40|11191.8|11187.8|11188.3|11184.3|11196.5|11192.2|11188.3|11184.3|6
1648192430000|2022-03-25 07:13:50|11188.7|11184.7|11185.8|11181.8|11189.7|11185.7|11185.8|11181.8|3
1648192440000|2022-03-25 07:14:00|11185.3|11181.3|11181.3|11177.3|11185.3|11181.3|11180.8|11176.8|6
1648192450000|2022-03-25 07:14:10|11180|11176|11181.3|11177.3|11182.3|11178.3|11180|11176|2
1648192460000|2022-03-25 07:14:20|11181.7|11177.7|11181.3|11177.3|11182.7|11178.7|11179.8|11175.8|4
1648192470000|2022-03-25 07:14:30|11181.8|11177.8|11182.7|11178.7|11182.7|11178.7|11181.8|11177.8|1
1648192480000|2022-03-25 07:14:40|11182.2|11178.2|11182.2|11178.2|11182.8|11178.8|11181.8|11177.8|1
1648192490000|2022-03-25 07:14:50|11181.7|11177.7|11181.8|11177.8|11182.3|11178.3|11181.3|11177.3|5
1648192510000|2022-03-25 07:15:10|11181.2|11177.2|11180.3|11176.3|11181.2|11177.2|11180.3|11176.3|3
1648192520000|2022-03-25 07:15:20|11178.2|11174.2|11180.3|11176.3|11180.3|11176.3|11178.2|11174.2|2
1648192530000|2022-03-25 07:15:30|11179.8|11175.8|11179.2|11175.2|11179.8|11175.8|11179.2|11175.2|1
1648192540000|2022-03-25 07:15:40|11179.7|11175.7|11180.7|11176.7|11182.2|11178.2|11179.2|11175.2|4
1648192550000|2022-03-25 07:15:50|11181.6|11177.6|11181.7|11177.7|11182.2|11178.2|11181.6|11177.6|3
1648192560000|2022-03-25 07:16:00|11179.7|11175.7|11179.7|11175.7|11179.7|11175.7|11179.2|11175.2|2
1648192570000|2022-03-25 07:16:10|11179.2|11175.2|11177.7|11173.7|11179.2|11175.2|11177.7|11173.7|6
1648192580000|2022-03-25 07:16:20|11177.3|11173.3|11174.2|11170.2|11177.3|11173.3|11173|11168.4|27
1648192590000|2022-03-25 07:16:30|11173.8|11169.8|11174.2|11170.2|11178.8|11173.7|11172.2|11167.7|3
1648192600000|2022-03-25 07:16:40|11174.7|11170.7|11175.7|11171.7|11176.7|11172.7|11174.7|11170.7|2
1648192610000|2022-03-25 07:16:50|11178.3|11174.3|11177.2|11173.2|11181.7|11176.2|11175.7|11171.7|16
1648192620000|2022-03-25 07:17:00|11177.7|11173.7|11177.7|11173.7|11178.7|11174.7|11176.7|11172.7|2
1648192630000|2022-03-25 07:17:10|11177.3|11173.3|11177.7|11173.7|11177.7|11173.7|11177.3|11173.3|0
1648192640000|2022-03-25 07:17:20|11177.3|11173.3|11177.7|11173.7|11177.7|11173.7|11177.3|11173.3|0
1648192650000|2022-03-25 07:17:30|11177.3|11173.3|11175.7|11171.7|11179.7|11174.8|11175.7|11171.7|6
1648192660000|2022-03-25 07:17:40|11172.8|11168.8|11173.7|11169.7|11174.6|11170.6|11172.7|11168.7|6
1648192670000|2022-03-25 07:17:50|11173.3|11169.3|11172.7|11168.7|11173.7|11169.7|11171.8|11167.8|2
1648192680000|2022-03-25 07:18:00|11172.3|11168.3|11171.7|11167.7|11172.7|11168.7|11171.7|11167.7|6
1648192690000|2022-03-25 07:18:10|11172.7|11168.7|11171.4|11167.4|11172.7|11168.7|11169.4|11165.4|16
1648192700000|2022-03-25 07:18:20|11171.8|11167.8|11177.7|11173.7|11178.7|11173.7|11171.7|11167.7|25
1648192710000|2022-03-25 07:18:30|11178.7|11174.7|11177.2|11173.2|11181|11177|11176.2|11172.2|13
1648192720000|2022-03-25 07:18:40|11177.7|11173.7|11177.2|11173.2|11179.2|11175.2|11175.2|11171.2|2
1648192730000|2022-03-25 07:18:50|11176.7|11172.7|11177.2|11173.2|11177.2|11173.2|11175.2|11171.2|0
1648192740000|2022-03-25 07:19:00|11176.8|11172.8|11177.7|11173.7|11180.2|11176.2|11175.3|11171.3|9
1648192750000|2022-03-25 07:19:10|11177.3|11173.3|11177.7|11173.7|11177.7|11173.7|11176.7|11172.7|0
1648192760000|2022-03-25 07:19:20|11177.6|11173.6|11175.1|11171.1|11177.7|11173.7|11174.1|11170.1|12
1648192770000|2022-03-25 07:19:30|11176|11172|11174.7|11170.7|11177.6|11173.6|11173.8|11169.8|7
1648192780000|2022-03-25 07:19:40|11175.1|11171.1|11177.2|11173.2|11177.7|11173.7|11175.1|11171.1|3
1648192790000|2022-03-25 07:19:50|11177.6|11173.6|11176.2|11172.2|11177.6|11173.6|11175.2|11171.2|6
1648192800000|2022-03-25 07:20:00|11175.8|11171.8|11175.1|11171.1|11177.2|11173.2|11174.7|11170.7|1
1648192810000|2022-03-25 07:20:10|11177|11173|11175.7|11171.7|11177.2|11173.2|11175.7|11171.7|10
1648192820000|2022-03-25 07:20:20|11176.1|11172.1|11173.2|11169.2|11177.2|11173.2|11170.7|11166.7|6
1648192830000|2022-03-25 07:20:30|11173.6|11169.6|11172.9|11168.9|11176.7|11170.2|11172.2|11167.6|3
1648192840000|2022-03-25 07:20:40|11173.6|11169.6|11173.7|11169.7|11175.7|11171.7|11172.2|11166.7|2
1648192850000|2022-03-25 07:20:50|11174.1|11170.1|11174.2|11170.2|11174.2|11170.2|11174.1|11170.1|0
1648192860000|2022-03-25 07:21:00|11173.2|11169.2|11173.7|11169.7|11173.7|11169.7|11172.2|11168.2|2
1648192870000|2022-03-25 07:21:10|11173.2|11169.2|11173.7|11169.7|11173.7|11169.7|11172.8|11168.8|0
1648192880000|2022-03-25 07:21:20|11172.9|11168.9|11173.7|11169.7|11174.7|11170.7|11172.7|11168.7|5
1648192890000|2022-03-25 07:21:30|11173.9|11169.9|11175.6|11171.6|11175.7|11171.7|11173.9|11169.9|2
1648192900000|2022-03-25 07:21:40|11175.2|11171.2|11174.7|11170.7|11175.7|11171.7|11174.7|11170.7|2
1648192910000|2022-03-25 07:21:50|11174.2|11170.2|11175.1|11171.1|11175.2|11171.2|11172.7|11168.7|5
1648192920000|2022-03-25 07:22:00|11175.2|11171.2|11174.7|11170.7|11176.7|11172.7|11174.7|11170.7|8
1648192930000|2022-03-25 07:22:10|11174.9|11170.9|11175.2|11171.2|11176.7|11172.7|11172.7|11168.7|9
1648192940000|2022-03-25 07:22:20|11174.4|11170.4|11174.2|11170.2|11175.1|11171.1|11172.7|11168.7|2
1648192950000|2022-03-25 07:22:30|11173.3|11169.3|11172.7|11168.7|11174.7|11170.7|11172.7|11168.7|2
1648192960000|2022-03-25 07:22:40|11173.1|11169.1|11173.7|11169.7|11173.7|11169.7|11172.7|11168.7|1
1648192980000|2022-03-25 07:23:00|11173.8|11169.8|11176.1|11172.1|11176.6|11172.6|11173.8|11169.8|2
1648192990000|2022-03-25 07:23:10|11176.5|11172.5|11175.2|11171.2|11177.2|11173.2|11174.7|11170.7|7
1648193000000|2022-03-25 07:23:20|11175.7|11171.7|11175.2|11171.2|11175.7|11171.7|11175.2|11171.2|0
1648193010000|2022-03-25 07:23:30|11175.6|11171.6|11175.2|11171.2|11175.7|11171.7|11175.2|11171.2|3
1648193020000|2022-03-25 07:23:40|11176.7|11172.7|11156.7|11148.7|11176.7|11172.7|11151.8|11147.8|83
1648193030000|2022-03-25 07:23:50|11154.3|11150.3|11152.2|11148.2|11155.8|11151.8|11149.8|11145.8|22
1648193040000|2022-03-25 07:24:00|11151.7|11147.7|11152.8|11148.8|11153.7|11149.7|11149.3|11145.3|18
1648193050000|2022-03-25 07:24:10|11153.5|11149.5|11155.2|11151.2|11156.5|11152.5|11150.3|11146.3|15
1648193060000|2022-03-25 07:24:20|11154.3|11150.3|11151.3|11147.3|11154.3|11150.3|11151.3|11147.3|12
1648193070000|2022-03-25 07:24:30|11150.8|11146.8|11152.8|11148.8|11153.2|11149.2|11150.8|11146.8|7
1648193080000|2022-03-25 07:24:40|11151.8|11147.8|11143.3|11139.3|11152.7|11148.7|11139.8|11134.8|40
1648193090000|2022-03-25 07:24:50|11142.1|11138.1|11138.4|11134.4|11143.3|11139.3|11138.4|11134.4|36
1648193100000|2022-03-25 07:25:00|11138.9|11134.9|11144.3|11140.3|11144.3|11140.3|11138.3|11134.3|10
1648193110000|2022-03-25 07:25:10|11144.5|11140.5|11139.3|11135.3|11146.3|11142.3|11137.3|11133.3|50
1648193120000|2022-03-25 07:25:20|11141|11137|11142.9|11138.9|11144.3|11140.3|11141|11137|11
1648193130000|2022-03-25 07:25:30|11143.3|11139.3|11146.8|11142.8|11151.3|11147.3|11143.3|11139.3|21
1648193140000|2022-03-25 07:25:40|11147.7|11143.7|11151.3|11147.3|11151.6|11147.6|11146.8|11142.8|6
1648193150000|2022-03-25 07:25:50|11150.4|11146.4|11155.3|11151.3|11155.8|11151.8|11148.8|11144.8|23
1648193160000|2022-03-25 07:26:00|11154.8|11150.8|11162.7|11158.7|11162.7|11158.7|11153.8|11149.8|12
1648193170000|2022-03-25 07:26:10|11162.3|11158.3|11163.2|11159.2|11165.2|11161.2|11160.2|11156.2|21
1648193180000|2022-03-25 07:26:20|11163.1|11159.1|11166.8|11162.8|11170.7|11165.7|11162.7|11156.7|21
1648193190000|2022-03-25 07:26:30|11166.7|11162.7|11166.2|11162.2|11169.2|11165.2|11165.6|11161.6|13
1648193200000|2022-03-25 07:26:40|11166.7|11162.7|11165.7|11161.7|11173.2|11169.2|11165.3|11161.3|36
1648193210000|2022-03-25 07:26:50|11165.3|11161.3|11165.8|11161.8|11169.7|11164.8|11164.8|11160.8|10
1648193220000|2022-03-25 07:27:00|11165.9|11161.9|11168.3|11164.3|11168.6|11164.6|11165.9|11161.9|5
1648193230000|2022-03-25 07:27:10|11168.8|11164.8|11169.8|11165.8|11172.8|11167.8|11168.8|11164.8|8
1648193240000|2022-03-25 07:27:20|11169.4|11165.4|11169.3|11165.3|11169.4|11165.4|11169.3|11165.3|1
1648193250000|2022-03-25 07:27:30|11169.7|11165.7|11169.8|11165.8|11171.3|11167.3|11169.4|11165.4|7
1648193260000|2022-03-25 07:27:40|11169.3|11165.3|11169.8|11165.8|11171.3|11167.3|11169|11165|6
1648193270000|2022-03-25 07:27:50|11168.5|11164.5|11167.7|11163.7|11169.2|11165.2|11166.3|11162.3|29
1648193280000|2022-03-25 07:28:00|11167.8|11163.8|11171.8|11167.8|11171.8|11167.8|11167|11163|4
1648193290000|2022-03-25 07:28:10|11172.2|11168.2|11171.3|11167.3|11172.3|11168.3|11171.3|11167.3|2
1648193300000|2022-03-25 07:28:20|11170.8|11166.8|11170.8|11166.8|11171.9|11167.9|11170.8|11166.8|3
1648193310000|2022-03-25 07:28:30|11170.4|11166.4|11169.7|11165.7|11170.4|11166.4|11169.3|11165.3|0
1648193320000|2022-03-25 07:28:40|||||||||1
1648193330000|2022-03-25 07:28:50|||||||||1
1648193340000|2022-03-25 07:29:00|11170.2|11166.2|11170.8|11166.8|11170.8|11166.8|11169.7|11165.7|6
1648193350000|2022-03-25 07:29:10|11171.1|11167.1|11174.8|11170.8|11175.6|11171.6|11171.1|11167.1|24
1648193360000|2022-03-25 07:29:20|11175.7|11171.7|11174.6|11170.6|11180.2|11176.2|11172.8|11168.8|57
1648193370000|2022-03-25 07:29:30|11174.7|11170.7|11181.1|11177.1|11182.7|11177.7|11174.7|11170.7|21
1648193380000|2022-03-25 07:29:40|11182.6|11174.6|11179.6|11175.6|11183.1|11177.7|11179.1|11174.6|9
1648193390000|2022-03-25 07:29:50|11179.1|11175.1|11175.3|11171.3|11179.1|11175.1|11172.6|11168.6|34
1648193400000|2022-03-25 07:30:00|11174.6|11170.6|11172.6|11168.6|11177.6|11173.6|11171.1|11167.1|11
1648193410000|2022-03-25 07:30:10|11172.1|11168.1|11177.6|11173.6|11180.6|11176.6|11171.1|11167.1|17
1648193420000|2022-03-25 07:30:20|11177.1|11173.1|11180.6|11176.6|11180.6|11176.6|11177.1|11173.1|1
1648193430000|2022-03-25 07:30:30|11181.2|11177.2|11182.6|11178.6|11185|11181|11181.2|11177.2|19
1648193440000|2022-03-25 07:30:40|11182.1|11178.1|11182.6|11178.6|11183.1|11179.1|11181.8|11177.8|1
1648193450000|2022-03-25 07:30:50|11182.2|11178.2|11182.6|11178.6|11182.6|11178.6|11181.6|11177.6|4
1648193460000|2022-03-25 07:31:00|11183.6|11179.6|11182.1|11178.1|11183.6|11179.6|11182.1|11178.1|10
1648193470000|2022-03-25 07:31:10|11181.6|11177.6|11179.7|11175.7|11182.1|11178.1|11178.7|11174.7|32
1648193480000|2022-03-25 07:31:20|11180.1|11176.1|11180.2|11176.2|11181.7|11176.7|11178.8|11173.7|3
1648193490000|2022-03-25 07:31:30|11179.7|11175.7|11179.2|11175.2|11179.7|11175.7|11178.2|11174.2|4
1648193500000|2022-03-25 07:31:40|11178.8|11174.8|11178.7|11174.7|11178.8|11174.8|11178.2|11174.2|1
1648193510000|2022-03-25 07:31:50|11177.9|11173.9|11178.7|11174.7|11179.2|11175.2|11177.9|11173.9|2
1648193520000|2022-03-25 07:32:00|11180.7|11176.7|11181.2|11177.2|11181.7|11177.7|11179.7|11175.7|6
1648193530000|2022-03-25 07:32:10|||||||||1
1648193540000|2022-03-25 07:32:20|11181.6|11177.6|11181.7|11177.7|11182.2|11178.2|11178.7|11174.7|7
1648193550000|2022-03-25 07:32:30|11181.2|11177.2|11181.7|11177.7|11181.8|11177.8|11180.7|11176.7|5
1648193560000|2022-03-25 07:32:40|11182.2|11178.2|11181.1|11177.1|11182.2|11178.2|11181.1|11177.1|1
1648193570000|2022-03-25 07:32:50|11181.6|11177.6|11181.7|11177.7|11181.7|11177.7|11181.6|11177.6|4
1648193580000|2022-03-25 07:33:00|11183.6|11179.6|11182.2|11178.2|11183.6|11179.6|11182.2|11178.2|5
1648193590000|2022-03-25 07:33:10|11183.1|11179.1|11181.1|11177.1|11184.6|11180.6|11181.1|11177.1|14
1648193600000|2022-03-25 07:33:20|11180.6|11176.6|11178.6|11174.6|11180.6|11176.6|11177.1|11173.1|12
1648193610000|2022-03-25 07:33:30|11178.7|11174.7|11182.5|11178.5|11182.6|11178.6|11178.7|11174.7|9
1648193620000|2022-03-25 07:33:40|11182|11178|11178.6|11174.6|11182.6|11178.6|11178.6|11174.6|7
1648193630000|2022-03-25 07:33:50|11180.1|11176.1|11180.6|11176.6|11181.6|11177.6|11180.1|11176.1|5
1648193640000|2022-03-25 07:34:00|11181.1|11177.1|11181.8|11177.8|11182.4|11178.4|11181.1|11177.1|7
1648193650000|2022-03-25 07:34:10|11181.2|11177.2|11179.7|11175.7|11181.7|11177.7|11178.7|11174.7|13
1648193660000|2022-03-25 07:34:20|11179.5|11175.5|11178.2|11174.2|11179.7|11175.7|11178.2|11174.2|2
1648193670000|2022-03-25 07:34:30|11178.1|11174.1|11175.2|11171.2|11178.1|11174.1|11175.2|11171.2|9
1648193680000|2022-03-25 07:34:40|11174.8|11170.8|11174.1|11170.1|11176.2|11172.2|11171.2|11167.2|13
1648193690000|2022-03-25 07:34:50|11175.6|11167.6|11172.7|11168.7|11175.6|11168.7|11171.7|11167.6|3
1648193700000|2022-03-25 07:35:00|11172.2|11168.2|11168.5|11164.5|11172.7|11168.7|11167.2|11163.2|20
1648193710000|2022-03-25 07:35:10|11169|11165|11167.6|11163.6|11169|11165|11166.6|11162.6|20
1648193720000|2022-03-25 07:35:20|11165.3|11161.3|11165.1|11161.1|11167.6|11163.6|11164.6|11160.6|15
1648193730000|2022-03-25 07:35:30|11166.4|11162.4|11154.7|11150.7|11167|11163|11153.8|11149.8|42
1648193740000|2022-03-25 07:35:40|11154.3|11150.3|11159.3|11155.3|11159.7|11155.7|11152.8|11148.8|17
1648193750000|2022-03-25 07:35:50|11159.7|11155.7|11157.9|11153.9|11160.1|11156.1|11156.8|11152.8|10
1648193760000|2022-03-25 07:36:00|11157.8|11153.8|11158.3|11154.3|11158.8|11154.8|11157.3|11153.3|4
1648193770000|2022-03-25 07:36:10|11157.8|11153.8|11151.7|11147.7|11157.8|11153.8|11150.8|11146.8|23
1648193780000|2022-03-25 07:36:20|11152.7|11148.7|11151.8|11147.8|11153.7|11149.7|11150.8|11146.8|9
1648193790000|2022-03-25 07:36:30|11151.7|11147.7|11147.3|11143.3|11152.2|11148.2|11145.8|11141.8|45
1648193800000|2022-03-25 07:36:40|11148.1|11144.1|11152.2|11148.2|11152.2|11148.2|11146.7|11142.7|11
1648193810000|2022-03-25 07:36:50|11152.7|11148.7|11151.7|11147.7|11153.2|11149.2|11151.2|11147.2|2
1648193820000|2022-03-25 07:37:00|11151.2|11147.2|11143.2|11139.2|11151.7|11147.7|11142|11138|41
1648193830000|2022-03-25 07:37:10|11142|11138|11142.7|11138.7|11143.2|11139.2|11142|11138|19
1648193840000|2022-03-25 07:37:20|11142.2|11138.2|11141.7|11137.7|11142.7|11138.7|11141.2|11137.2|21
1648193850000|2022-03-25 07:37:30|11141.2|11137.2|11126.9|11122.9|11141.2|11137.2|11126.4|11121|112
1648193860000|2022-03-25 07:37:40|11127|11123|11126.9|11122.9|11130.5|11126.5|11125.9|11121.9|25
1648193870000|2022-03-25 07:37:50|11127.4|11123.4|11128.9|11124.9|11128.9|11124.9|11125.9|11121.9|17
1648193880000|2022-03-25 07:38:00|11129.4|11125.4|11129.7|11125.7|11135.3|11131.3|11127.4|11123.4|35
1648193890000|2022-03-25 07:38:10|11128.2|11124.2|11128.7|11124.7|11128.7|11124.7|11127.2|11123.2|9
1648193900000|2022-03-25 07:38:20|11129.2|11125.2|11126.3|11122.3|11131.7|11127.7|11126.3|11122.3|12
1648193910000|2022-03-25 07:38:30|11126.2|11122.2|11101.3|11097.3|11127.7|11123.7|11095|11087.3|275
1648193920000|2022-03-25 07:38:40|11101.7|11097.7|11108.3|11104.3|11111.3|11107.3|11100.8|11096.8|23
1648193930000|2022-03-25 07:38:50|11107.9|11103.9|11107.8|11103.8|11112.3|11107.8|11105.1|11100.3|21
1648193940000|2022-03-25 07:39:00|11108.3|11104.3|11106.4|11102.4|11108.8|11104.8|11105.9|11100.4|10
1648193950000|2022-03-25 07:39:10|11106.8|11102.8|11102.9|11098.9|11108.1|11104.1|11100|11096|18
1648193960000|2022-03-25 07:39:20|11102.5|11098.5|11099.6|11095.6|11103.8|11099.8|11096.2|11092.2|35
1648193970000|2022-03-25 07:39:30|11099.5|11095.5|11097.4|11093.4|11100|11096|11092.9|11086.5|52
1648193980000|2022-03-25 07:39:40|11097.5|11093.5|11099|11095|11106.2|11101.8|11095.5|11091.5|34
1648193990000|2022-03-25 07:39:50|11099.8|11095.8|11097.5|11093.5|11101.9|11097.9|11097.5|11092.6|29
1648194000000|2022-03-25 07:40:00|11096.5|11092.5|11100|11096|11101.4|11097.4|11093|11089|37
1648194010000|2022-03-25 07:40:10|11099.5|11095.5|11106.5|11102.5|11107.5|11103.5|11099|11094.3|23
1648194020000|2022-03-25 07:40:20|11107.7|11103.7|11101.9|11097.9|11107.8|11103.8|11100.3|11095.3|30
1648194030000|2022-03-25 07:40:30|11101.8|11097.8|11097.5|11093.5|11103.3|11099.3|11096|11090.3|25
1648194040000|2022-03-25 07:40:40|11098.3|11094.3|11094.3|11090.3|11098.8|11094.8|11091.5|11087.5|33
1648194050000|2022-03-25 07:40:50|11093.9|11089.9|11094.3|11090.3|11094.7|11090.7|11091.8|11087.8|24
1648194060000|2022-03-25 07:41:00|11093.4|11089.4|11093.3|11089.3|11096.8|11092.8|11091.8|11087.8|16
1648194070000|2022-03-25 07:41:10|11094.2|11090.2|11092.4|11088.4|11094.3|11090.3|11088.4|11083.5|42
1648194080000|2022-03-25 07:41:20|11091.4|11087.4|11089.4|11085.4|11093.3|11089.3|11086.5|11082.5|15
1648194090000|2022-03-25 07:41:30|11088.5|11084.5|11088.3|11084.3|11090.4|11086.4|11087.5|11083.5|13
1648194100000|2022-03-25 07:41:40|11088.9|11084.9|11087.6|11083.6|11089.4|11085.4|11086.4|11082.4|5
1648194110000|2022-03-25 07:41:50|11088.3|11084.3|11090.3|11086.3|11092.3|11088.3|11088.3|11084.3|16
1648194120000|2022-03-25 07:42:00|11089.8|11085.8|11087.3|11083.3|11094.3|11088.8|11087.3|11083.3|27
1648194130000|2022-03-25 07:42:10|11087.4|11083.4|11087.4|11083.4|11088.4|11084.4|11084.5|11080.5|17
1648194140000|2022-03-25 07:42:20|11086.9|11082.9|11100.3|11096.3|11100.3|11096.3|11086.3|11082.3|21
1648194150000|2022-03-25 07:42:30|11099.9|11095.9|11098.5|11094.5|11099.9|11095.9|11094.9|11090.9|8
1648194160000|2022-03-25 07:42:40|11098.4|11094.4|11107.5|11103.5|11107.5|11103.5|11098.4|11094.4|19
1648194170000|2022-03-25 07:42:50|11107.9|11103.9|11105.8|11101.8|11115.8|11111.8|11102.5|11098.5|46
1648194180000|2022-03-25 07:43:00|11105.7|11101.7|11107.3|11103.3|11108.3|11104.3|11104.8|11099.4|10
1648194190000|2022-03-25 07:43:10|11107.7|11103.7|11107.3|11103.3|11107.8|11103.8|11107.3|11103.3|3
1648194200000|2022-03-25 07:43:20|11107.8|11103.8|11103.8|11099.8|11107.8|11103.8|11103.8|11097.4|12
1648194210000|2022-03-25 07:43:30|11103.7|11099.7|11105.8|11101.8|11105.8|11101.8|11102.8|11098.8|2
1648194220000|2022-03-25 07:43:40|11105.3|11101.3|11105.3|11101.3|11105.3|11101.3|11104.8|11100.8|1
1648194230000|2022-03-25 07:43:50|11104.9|11100.9|11102.3|11098.3|11106.5|11102.5|11101.4|11097.4|19
1648194240000|2022-03-25 07:44:00|11101.4|11097.4|11100.3|11096.3|11102.7|11098.7|11097.4|11093.1|35
1648194250000|2022-03-25 07:44:10|11099.9|11095.9|11093.3|11089.3|11099.9|11095.9|11091.8|11087.8|33
1648194260000|2022-03-25 07:44:20|11092.9|11088.9|11092.9|11088.9|11096.4|11091.7|11091.8|11087.8|12
1648194270000|2022-03-25 07:44:30|11092.8|11088.8|11088|11084|11094.8|11090.8|11088|11084|21
1648194280000|2022-03-25 07:44:40|11088.9|11084.9|11088.4|11084.4|11090|11086|11087.9|11083.9|13
1648194290000|2022-03-25 07:44:50|11088.9|11084.9|11085.9|11081.9|11088.9|11084.9|11085.9|11081.9|10
1648194300000|2022-03-25 07:45:00|11086.8|11082.8|11088.4|11084.4|11089.4|11085.4|11086.8|11082.8|4
1648194310000|2022-03-25 07:45:10|11089.9|11085.9|11093.9|11089.9|11094.4|11090.4|11088.6|11084.6|14
1648194320000|2022-03-25 07:45:20|11096.2|11092.2|11094.4|11090.4|11096.2|11092.2|11092.4|11088.4|7
1648194330000|2022-03-25 07:45:30|11095.4|11091.4|11090.9|11086.9|11095.4|11091.4|11090.9|11086.9|10
1648194340000|2022-03-25 07:45:40|11091.4|11087.4|11096.4|11092.4|11096.4|11092.4|11091.4|11087.4|3
1648194350000|2022-03-25 07:45:50|11096.8|11092.8|11087.9|11083.9|11096.9|11092.9|11086.4|11082.4|12
1648194360000|2022-03-25 07:46:00|11087|11083|11080.1|11076.1|11087|11083|11079.6|11075.6|39
1648194370000|2022-03-25 07:46:10|11082|11078|11078.2|11074.2|11082|11078|11078.2|11074.2|27
1648194380000|2022-03-25 07:46:20|11077|11073|11077.9|11073.9|11078.4|11074.4|11070.7|11066.7|57
1648194390000|2022-03-25 07:46:30|11078.8|11074.8|11080.5|11076.5|11080.7|11076.7|11078.8|11074.8|25
1648194400000|2022-03-25 07:46:40|11080.1|11076.1|11084|11080|11085|11081|11078.6|11074.6|13
1648194410000|2022-03-25 07:46:50|11082.5|11078.5|11084.9|11080.9|11085.9|11081.9|11082.1|11078.1|7
1648194420000|2022-03-25 07:47:00|11085.3|11081.3|11094.4|11090.4|11094.4|11090.4|11085.3|11081.3|23
1648194430000|2022-03-25 07:47:10|11094.3|11090.3|11085.4|11081.4|11094.4|11090.4|11084.4|11080.4|38
1648194440000|2022-03-25 07:47:20|11085.9|11081.9|11085.4|11081.4|11088.4|11083.9|11082.8|11078.6|12
1648194450000|2022-03-25 07:47:30|11088.3|11080.3|11076.9|11072.9|11088.3|11083.9|11076.9|11071.3|12
1648194460000|2022-03-25 07:47:40|11078.8|11074.8|11082.4|11078.4|11082.4|11078.4|11078.5|11074.5|3
1648194470000|2022-03-25 07:47:50|11082.8|11078.8|11083.4|11079.4|11083.4|11079.4|11081.4|11077.4|11
1648194480000|2022-03-25 07:48:00|11082.5|11078.5|11082.9|11078.9|11083.3|11079.3|11082.4|11078.4|1
1648194490000|2022-03-25 07:48:10|11082.8|11078.8|11081.8|11077.8|11082.8|11078.8|11079.9|11075.9|4
1648194500000|2022-03-25 07:48:20|11082.3|11078.3|11082.3|11078.3|11085.6|11080.3|11081.3|11076.3|10
1648194510000|2022-03-25 07:48:30|11083.2|11079.2|11083.3|11079.3|11085.3|11081.3|11082.8|11078.8|6
1648194520000|2022-03-25 07:48:40|11082.9|11078.9|11085.3|11081.3|11085.8|11081.8|11081.3|11077.3|11
1648194530000|2022-03-25 07:48:50|11085.2|11081.2|11083.8|11079.8|11085.3|11081.3|11083.8|11079.8|6
1648194540000|2022-03-25 07:49:00|11082.5|11078.5|11081.3|11077.3|11086.8|11082.8|11081.3|11077.3|12
1648194550000|2022-03-25 07:49:10|11081.8|11077.8|11074|11070|11085.8|11081.8|11069.9|11065.9|61
1648194560000|2022-03-25 07:49:20|11068.6|11064.6|11078.4|11074.4|11080.5|11074.9|11068.6|11064.6|51
1648194570000|2022-03-25 07:49:30|11078.5|11074.5|11077.4|11073.4|11078.9|11074.9|11072.4|11068.4|6
1648194580000|2022-03-25 07:49:40|11076.6|11072.6|11072.4|11068.4|11077.9|11073.9|11072.4|11068.4|14
1648194590000|2022-03-25 07:49:50|11071.9|11067.9|11072|11068|11072.5|11068.5|11063.7|11059.7|37
1648194600000|2022-03-25 07:50:00|11071.6|11067.6|11066.2|11062.2|11074.4|11070.4|11063.8|11059.8|21
1648194610000|2022-03-25 07:50:10|11068.6|11060.6|11064.8|11060.8|11068.6|11063.6|11061.8|11057.1|56
1648194620000|2022-03-25 07:50:20|11066.1|11062.1|11062.8|11058.8|11066.1|11062.1|11061.3|11057.3|34
1648194630000|2022-03-25 07:50:30|11063.6|11059.6|11067.3|11063.3|11070.7|11066.7|11063.6|11059.6|21
1648194640000|2022-03-25 07:50:40|11064.3|11060.3|11064.3|11060.3|11068.3|11064.3|11064.3|11060.3|22
1648194650000|2022-03-25 07:50:50|11066.8|11062.8|11066.2|11062.2|11067.3|11063.3|11064.2|11058.8|21
1648194660000|2022-03-25 07:51:00|11066.1|11058.1|11077.2|11073.2|11080.2|11076.2|11061.8|11057.8|66
1648194670000|2022-03-25 07:51:10|11076.7|11072.7|11081.7|11077.7|11083.7|11079.7|11076.3|11072.3|22
1648194680000|2022-03-25 07:51:20|11081.3|11077.3|11086.2|11082.2|11088.5|11082.2|11075.8|11071.8|40
1648194690000|2022-03-25 07:51:30|11085.8|11081.8|11080.6|11076.6|11085.8|11081.8|11077.7|11073.7|46
1648194700000|2022-03-25 07:51:40|11080.2|11076.2|11080|11076|11084.7|11080.1|11079.7|11075.7|20
1648194710000|2022-03-25 07:51:50|11081|11077|11077.6|11073.6|11081.1|11077.1|11076.1|11072.1|11
1648194720000|2022-03-25 07:52:00|11078.1|11074.1|11085|11081|11085.5|11081.5|11077.6|11073.6|29
1648194730000|2022-03-25 07:52:10|11083.3|11079.3|11078.8|11074.8|11083.3|11079.3|11077.8|11073.8|19
1648194740000|2022-03-25 07:52:20|11078|11074|11072.8|11068.8|11078|11074|11070.9|11066.8|26
1648194750000|2022-03-25 07:52:30|11073.9|11065.9|11068.3|11064.3|11073.9|11068.3|11067.3|11062.8|18
1648194760000|2022-03-25 07:52:40|11067.8|11063.8|11068.8|11064.8|11069.3|11065.3|11067.8|11063.8|9
1648194770000|2022-03-25 07:52:50|11067.8|11063.8|11071.8|11067.8|11074.6|11068.2|11067.8|11063.8|9
1648194780000|2022-03-25 07:53:00|11071.7|11067.7|11079.8|11075.8|11081.5|11076.2|11071.7|11067.7|17
1648194790000|2022-03-25 07:53:10|11080.2|11076.2|11078.7|11074.7|11080.2|11076.2|11078.2|11074.2|5
1648194800000|2022-03-25 07:53:20|11079.2|11075.2|11079.7|11075.7|11080.2|11076.2|11079.2|11075.2|1
1648194810000|2022-03-25 07:53:30|11080.2|11076.2|11074.7|11070.7|11080.7|11076.7|11074.7|11070.7|21
1648194820000|2022-03-25 07:53:40|11075.1|11071.1|11070.6|11066.6|11076.1|11072.1|11069.2|11065.2|21
1648194830000|2022-03-25 07:53:50|11071.5|11067.5|11070.7|11066.7|11073.8|11068.5|11070.7|11065.7|14
1648194840000|2022-03-25 07:54:00|11070.5|11066.5|11065.7|11061.7|11071.8|11066.7|11065.2|11061.2|39
1648194850000|2022-03-25 07:54:10|11066.1|11062.1|11058.2|11054.2|11066.2|11062.2|11053.9|11049|107
1648194860000|2022-03-25 07:54:20|11057.8|11053.8|11053.6|11049.6|11060.7|11056.7|11053.2|11049.2|23
1648194870000|2022-03-25 07:54:30|11053.2|11049.2|11043.7|11039.7|11053.2|11049.2|11043.2|11039.2|101
1648194880000|2022-03-25 07:54:40|11042.7|11038.7|11036.7|11032.7|11048.6|11042.2|11036.4|11031.5|78
1648194890000|2022-03-25 07:54:50|11039.6|11031.6|11044.2|11040.2|11044.7|11040.7|11036.2|11031.6|58
1648194900000|2022-03-25 07:55:00|11042.9|11038.9|11040.5|11036.5|11047.1|11043.1|11039.8|11035.8|56
1648194910000|2022-03-25 07:55:10|11040.1|11036.1|11044.4|11040.4|11046|11042|11039|11034.3|97
1648194920000|2022-03-25 07:55:20|11044.9|11040.9|11041.7|11037.7|11047.3|11042.8|11038.2|11033.6|108
1648194930000|2022-03-25 07:55:30|11044.6|11040.6|11043.7|11039.7|11045.6|11041.6|11042.2|11037.4|18
1648194940000|2022-03-25 07:55:40|11040.7|11036.7|11040.2|11036.2|11045.7|11041.6|11038.7|11034.7|42
1648194950000|2022-03-25 07:55:50|11042.7|11038.7|11046.7|11042.7|11046.7|11042.7|11042.7|11038.7|15
1648194960000|2022-03-25 07:56:00|11046.2|11042.2|11044.7|11040.7|11047.7|11043.6|11044.5|11039.6|16
1648194970000|2022-03-25 07:56:10|11044.8|11040.8|11043.7|11039.7|11045.7|11041.7|11041.2|11037.2|13
1648194980000|2022-03-25 07:56:20|11043.6|11039.6|11044.7|11040.7|11044.7|11040.7|11042.2|11038.2|4
1648194990000|2022-03-25 07:56:30|11045.5|11041.5|11041.6|11037.6|11045.5|11041.5|11040.2|11036.2|16
1648195000000|2022-03-25 07:56:40|11042.4|11038.4|11041.5|11037.5|11047.4|11043.4|11041.5|11037.5|27
1648195010000|2022-03-25 07:56:50|11041.6|11037.6|11041.4|11037.4|11047.9|11043.9|11040.5|11036.5|13
1648195020000|2022-03-25 07:57:00|11040.5|11036.5|11040.4|11036.4|11042.4|11038.4|11039.4|11035.4|22
1648195030000|2022-03-25 07:57:10|11040|11036|11017.7|11013.7|11040|11036|11003.5|10998|432
1648195040000|2022-03-25 07:57:20|11021.8|11013.8|11026.2|11022.2|11027.8|11022.3|11015.3|11009.8|56
1648195050000|2022-03-25 07:57:30|11026.7|11022.7|11021.4|11017.4|11026.8|11022.7|11018.9|11013.8|37
1648195060000|2022-03-25 07:57:40|11020.9|11016.9|11010.9|11006.9|11021.9|11016.9|11010.4|11006.4|30
1648195070000|2022-03-25 07:57:50|11010.1|11006.1|11010.9|11006.9|11014|11009.7|11008.9|11003.9|29
1648195080000|2022-03-25 07:58:00|11010.5|11006.5|11009.9|11005.9|11016.4|11012.4|11009.9|11005.9|23
1648195090000|2022-03-25 07:58:10|11010.4|11006.4|11018.9|11014.9|11019.8|11014.9|11010.4|11005.6|25
1648195100000|2022-03-25 07:58:20|11018.4|11014.4|11022.4|11018.4|11023.9|11019.9|11017.4|11013.4|21
1648195110000|2022-03-25 07:58:30|11022.7|11018.7|11024.4|11020.4|11029.4|11023.9|11018.9|11014.9|40
1648195120000|2022-03-25 07:58:40|11022.4|11018.4|11018.9|11014.9|11028.2|11022.3|11018.9|11014.9|13
1648195130000|2022-03-25 07:58:50|11019.3|11015.3|11022.9|11014.9|11023.8|11018.2|11014.4|11010.4|26
1648195140000|2022-03-25 07:59:00|11021.7|11017.7|11019.4|11015.4|11023|11017.7|11017.9|11012.8|16
1648195150000|2022-03-25 07:59:10|11018.9|11014.9|11027.7|11023.7|11028.8|11023.9|11017.9|11013.9|25
1648195160000|2022-03-25 07:59:20|11027.8|11023.8|11027.8|11023.8|11028.7|11024.3|11025.8|11019.8|5
1648195170000|2022-03-25 07:59:30|11028.2|11024.2|11026.7|11022.7|11030.2|11026.2|11025.4|11021.4|12
1648195180000|2022-03-25 07:59:40|11026.8|11022.8|11022.2|11018.2|11027.4|11022.8|11020.3|11016.3|9
1648195190000|2022-03-25 07:59:50|11022.4|11018.4|11023.1|11019.1|11027|11023|11022.4|11018.4|37
1648195200000|2022-03-25 08:00:00|11022.6|11018.6|11022.2|11018.2|11026.8|11021.4|11013.4|11008.8|85
1648195210000|2022-03-25 08:00:10|11023.2|11019.2|11021.4|11017.4|11023.9|11019.9|11020.9|11016.9|9
1648195220000|2022-03-25 08:00:20|11020.9|11016.9|11022.4|11018.4|11024.3|11020.3|11011.9|11007.9|98
1648195230000|2022-03-25 08:00:30|11022.9|11018.9|11020.4|11016.4|11022.9|11018.9|11019.4|11013.9|9
1648195240000|2022-03-25 08:00:40|11021.4|11017.4|11026.9|11022.9|11028.9|11022.9|11019.9|11014.9|10
1648195250000|2022-03-25 08:00:50|11027.7|11023.7|11034.4|11030.4|11035.9|11031.9|11026.9|11022.9|41
1648195260000|2022-03-25 08:01:00|11033.9|11029.9|11031|11027|11038.7|11033.2|11029.9|11025.9|38
1648195270000|2022-03-25 08:01:10|11031.2|11027.2|11036.8|11032.8|11036.8|11032.8|11031.2|11027.2|11
1648195280000|2022-03-25 08:01:20|11036.3|11032.3|11036.8|11032.8|11037.3|11033.3|11035.8|11031.8|13
1648195290000|2022-03-25 08:01:30|11036.3|11032.3|11033.8|11029.8|11037.6|11033.6|11033.8|11029.8|16
1648195300000|2022-03-25 08:01:40|11032.4|11028.4|11034.3|11030.3|11035.3|11031.3|11029.3|11023.8|25
1648195310000|2022-03-25 08:01:50|11033.9|11029.9|11035.8|11031.8|11037.3|11033.3|11032.8|11028.8|14
1648195320000|2022-03-25 08:02:00|11036.2|11032.2|11035.9|11031.9|11041.8|11037.8|11034.6|11030|39
1648195330000|2022-03-25 08:02:10|11036|11032|11040.9|11036.9|11044.4|11040.4|11036|11032|30
1648195340000|2022-03-25 08:02:20|11040.1|11036.1|11040.9|11036.9|11042.4|11038.4|11038|11034|34
1648195350000|2022-03-25 08:02:30|11041.8|11037.8|11039.4|11035.4|11042.3|11038.3|11037.9|11033.9|11
1648195360000|2022-03-25 08:02:40|11040.7|11036.7|11041.8|11037.8|11044.3|11040.3|11039.3|11035.3|28
1648195370000|2022-03-25 08:02:50|11041.3|11037.3|11042.3|11038.3|11045.8|11041.8|11041.3|11036.9|24
1648195380000|2022-03-25 08:03:00|11041.9|11037.9|11050.2|11046.2|11050.2|11046.2|11040.8|11036.8|48
1648195390000|2022-03-25 08:03:10|11050.1|11046.1|11047.8|11043.8|11050.1|11046.1|11046.8|11042.8|11
1648195400000|2022-03-25 08:03:20|11046.9|11042.9|11047.8|11043.8|11048.2|11044.2|11046.9|11042.9|12
1648195410000|2022-03-25 08:03:30|11047.3|11043.3|11058.3|11054.3|11058.3|11054.3|11046.8|11042.8|31
1648195420000|2022-03-25 08:03:40|11057.8|11053.8|11054.8|11050.8|11057.8|11053.8|11049.8|11045.8|27
1648195430000|2022-03-25 08:03:50|11055.3|11051.3|11057.8|11053.8|11058.2|11054.2|11054.8|11050.8|15
1648195440000|2022-03-25 08:04:00|11057.9|11053.9|11049.8|11045.8|11057.9|11053.9|11049.8|11045.8|34
1648195450000|2022-03-25 08:04:10|11050.3|11046.3|11052.3|11048.3|11052.8|11048.3|11047.8|11043.8|27
1648195460000|2022-03-25 08:04:20|11052.7|11048.7|11044.7|11040.7|11052.7|11048.7|11043.3|11039.3|43
1648195470000|2022-03-25 08:04:30|11045.1|11041.1|11040.2|11036.2|11045.1|11041.1|11037.3|11033.3|17
1648195480000|2022-03-25 08:04:40|11039.7|11035.7|11039.2|11035.2|11040.7|11036.7|11036.2|11032.2|29
1648195490000|2022-03-25 08:04:50|11043.5|11035.5|11050.2|11046.2|11050.7|11046.7|11041.5|11035.5|19
1648195500000|2022-03-25 08:05:00|11049.7|11045.7|11044.2|11040.2|11051.1|11047.1|11042.7|11038.7|25
1648195510000|2022-03-25 08:05:10|11044.7|11040.7|11046.7|11042.7|11047.2|11043.2|11044.2|11040.2|3
1648195520000|2022-03-25 08:05:20|11043.3|11039.3|11037.2|11033.2|11043.3|11039.3|11035.4|11031.4|39
1648195530000|2022-03-25 08:05:30|11038.5|11034.5|11038.7|11034.7|11039.6|11035.6|11038.2|11034.2|8
1648195540000|2022-03-25 08:05:40|11038.3|11034.3|11031.7|11027.7|11038.3|11034.3|11030.2|11026.2|43
1648195550000|2022-03-25 08:05:50|11033.9|11029.9|11038.7|11034.7|11038.7|11034.7|11033.9|11029.7|44
1648195560000|2022-03-25 08:06:00|11038.9|11034.9|11037.2|11033.2|11038.9|11034.9|11036.2|11032.2|16
1648195570000|2022-03-25 08:06:10|11036.4|11032.4|11037.7|11033.7|11038.7|11034.7|11035.7|11031.7|2
1648195580000|2022-03-25 08:06:20|11035.9|11031.9|11036.7|11032.7|11037.2|11033.2|11035.7|11031.7|7
1648195590000|2022-03-25 08:06:30|11035.9|11031.9|11035.7|11031.7|11036.2|11032.2|11035.7|11031.7|2
1648195600000|2022-03-25 08:06:40|11036.2|11032.2|11021.4|11017.4|11036.2|11032.2|11021.4|11017.4|40
1648195610000|2022-03-25 08:06:50|11021.8|11017.8|11025.7|11021.7|11028.4|11024.4|11021.8|11017.8|31
1648195620000|2022-03-25 08:07:00|11025.3|11021.3|11017.9|11013.9|11025.7|11021.7|11016.4|11012.4|46
1648195630000|2022-03-25 08:07:10|11018.3|11014.3|11021.2|11017.2|11022.4|11018.4|11018.3|11014.3|12
1648195640000|2022-03-25 08:07:20|11022.2|11018.2|11023.9|11019.9|11027.7|11023.7|11020.7|11016.7|30
1648195650000|2022-03-25 08:07:30|11023.5|11019.5|11028|11024|11028.4|11024.4|11023.5|11019.5|14
1648195660000|2022-03-25 08:07:40|11027.9|11023.9|11038|11034|11038.9|11034.9|11027.9|11023.9|66
1648195670000|2022-03-25 08:07:50|11038.4|11034.4|11037.4|11033.4|11039.3|11035.3|11037.4|11033.4|20
1648195680000|2022-03-25 08:08:00|11037.5|11033.5|11036.4|11032.4|11041.8|11037.8|11036.4|11032.4|21
1648195690000|2022-03-25 08:08:10|11035.8|11031.8|11036.9|11032.9|11038|11032.9|11032.4|11027.9|10
1648195700000|2022-03-25 08:08:20|11036.5|11032.5|11031.8|11027.8|11036.9|11032.8|11031.3|11027.3|11
1648195710000|2022-03-25 08:08:30|11032.8|11028.8|11024.9|11020.9|11033.2|11029.2|11024.9|11020.9|24
1648195720000|2022-03-25 08:08:40|11024.4|11020.4|11018.2|11014.2|11028.8|11024.8|11017.8|11013.8|27
1648195730000|2022-03-25 08:08:50|11018.6|11014.6|11017.3|11013.3|11023.2|11019.2|11015.9|11011.8|34
1648195740000|2022-03-25 08:09:00|11017.2|11013.2|11018.2|11014.2|11018.9|11014.9|11016.3|11012.3|15
1648195750000|2022-03-25 08:09:10|11018.8|11014.8|11018.1|11014.1|11021.3|11017.3|11017.7|11013.7|9
1648195760000|2022-03-25 08:09:20|11017.7|11013.7|11015.2|11011.2|11018.1|11014.1|11015.2|11011.2|10
1648195770000|2022-03-25 08:09:30|11015.6|11011.6|10991.4|10987.4|11016.2|11012.2|10984.8|10979.9|242
1648195780000|2022-03-25 08:09:40|10990.1|10986.1|10981.4|10977.4|10992.6|10988.6|10981.2|10977.2|94
1648195790000|2022-03-25 08:09:50|10980.9|10976.9|10973.9|10969.9|10987.8|10983.8|10972.6|10968.6|136
1648195800000|2022-03-25 08:10:00|10974.7|10970.7|10978.8|10974.8|10982.6|10977.8|10971.9|10967.9|82
1648195810000|2022-03-25 08:10:10|10978.7|10974.7|10989.7|10985.7|10992.9|10987.7|10978.3|10974.3|61
1648195820000|2022-03-25 08:10:20|10989.2|10985.2|10992.6|10988.6|10993.7|10989.7|10988.4|10982.8|27
1648195830000|2022-03-25 08:10:30|10993.6|10989.6|10986.7|10982.7|10994.1|10990.1|10986.2|10982.2|26
1648195840000|2022-03-25 08:10:40|10987.1|10983.1|10983.3|10979.3|10989.6|10984|10975.1|10971.1|41
1648195850000|2022-03-25 08:10:50|10982.4|10978.4|10983.4|10979.4|10987.7|10983.7|10981.4|10977.4|11
1648195860000|2022-03-25 08:11:00|10986.7|10978.7|10975.9|10971.9|10986.7|10982.6|10975.9|10971.9|70
1648195870000|2022-03-25 08:11:10|10975.4|10971.4|10986.8|10982.8|10986.8|10982.8|10974.4|10969.8|45
1648195880000|2022-03-25 08:11:20|10987.9|10979.9|10980.7|10976.7|10987.9|10983.9|10977.2|10973.2|32
1648195890000|2022-03-25 08:11:30|10981.6|10977.6|10975.6|10971.6|10981.6|10977.6|10974.2|10968.6|24
1648195900000|2022-03-25 08:11:40|10975.1|10971.1|10977.1|10973.1|10981.2|10977.2|10975.1|10970.8|32
1648195910000|2022-03-25 08:11:50|10976.8|10972.8|10969.4|10965.4|10977.2|10973.2|10964.6|10959|93
1648195920000|2022-03-25 08:12:00|10968.5|10964.5|10964.1|10960.1|10977.1|10972.4|10963.7|10959.7|70
1648195930000|2022-03-25 08:12:10|10964.6|10960.6|10955.6|10951.6|10964.6|10960.6|10946.7|10940.8|240
1648195940000|2022-03-25 08:12:20|10957|10953|10951.6|10947.6|10957|10953|10950|10946|40
1648195950000|2022-03-25 08:12:30|10951.2|10947.2|10950.1|10946.1|10955.1|10949.6|10941.5|10936.1|81
1648195960000|2022-03-25 08:12:40|10950.6|10946.6|10953.6|10949.6|10956.4|10952.4|10950.1|10946.1|40
1648195970000|2022-03-25 08:12:50|10954.5|10950.5|10963.4|10959.4|10966|10962|10950.6|10945.1|58
1648195980000|2022-03-25 08:13:00|10963.1|10959.1|10961.1|10957.1|10967.1|10962.6|10960.1|10956.1|23
1648195990000|2022-03-25 08:13:10|10962|10958|10968.1|10964.1|10968.1|10964.1|10960.6|10956.6|14
1648196000000|2022-03-25 08:13:20|10967.1|10963.1|10975.6|10967.6|10979.3|10973.3|10958.1|10954.1|176
1648196010000|2022-03-25 08:13:30|10976.9|10968.9|10995.1|10991.1|10998|10992|10966.1|10962.1|251
1648196020000|2022-03-25 08:13:40|10994.6|10990.6|10988.3|10984.3|10996.6|10992.6|10988.3|10984.3|51
1648196030000|2022-03-25 08:13:50|10989.2|10985.2|10986.9|10978.9|10992.8|10987.7|10984.3|10978.9|32
1648196040000|2022-03-25 08:14:00|10984.9|10980.9|10977.3|10973.3|10984.9|10980.9|10972.7|10967.8|32
1648196050000|2022-03-25 08:14:10|10975.3|10971.3|10976.8|10968.8|10979.6|10973.2|10972.8|10968.8|25
1648196060000|2022-03-25 08:14:20|10974.3|10970.3|10984.2|10980.2|10990.9|10986.9|10971.8|10967.8|103
1648196070000|2022-03-25 08:14:30|10985.2|10981.2|10987.1|10983.1|10988.1|10984.1|10982.2|10976.6|14
1648196080000|2022-03-25 08:14:40|10987.6|10983.6|10988|10984|10989.7|10984.7|10985.1|10980.5|20
1648196090000|2022-03-25 08:14:50|10988.1|10984.1|10987.8|10983.8|10990.7|10985.6|10987.2|10982.7|6
1648196100000|2022-03-25 08:15:00|10987.7|10983.7|10989.1|10985.1|10991|10987|10985.4|10981.4|37
1648196110000|2022-03-25 08:15:10|10988.7|10984.7|10988.3|10984.3|10991.4|10985.7|10987.4|10982.5|23
1648196120000|2022-03-25 08:15:20|10987.3|10983.3|10990.3|10986.3|10993.8|10988.7|10984.5|10980.5|49
1648196130000|2022-03-25 08:15:30|10989.3|10985.3|10989.8|10985.8|10992.8|10988.8|10986.3|10982.3|22
1648196140000|2022-03-25 08:15:40|10989.4|10985.4|10994.3|10990.3|10997|10991.8|10985.9|10981.9|25
1648196150000|2022-03-25 08:15:50|10995.6|10991.6|11001.3|10997.3|11010.7|11006.6|10992.8|10988.8|90
1648196160000|2022-03-25 08:16:00|11001.7|10997.7|11006.2|11002.2|11006.7|11002.2|11000.2|10996.2|40
1648196170000|2022-03-25 08:16:10|11005.8|11001.8|11005.2|11001.2|11006.7|11002.7|11003.7|10999.7|14
1648196180000|2022-03-25 08:16:20|11003.5|10999.5|10997.8|10993.8|11007.7|11001.3|10997.8|10993.8|18
1648196190000|2022-03-25 08:16:30|10997.4|10993.4|10996.4|10992.4|10998.7|10994.7|10996.4|10992.4|11
1648196200000|2022-03-25 08:16:40|10997.7|10993.7|10992.7|10988.7|10998.9|10994.7|10988.4|10984.4|37
1648196210000|2022-03-25 08:16:50|10991.4|10987.4|10983.3|10979.3|10992.3|10988.3|10983.2|10978.7|22
1648196220000|2022-03-25 08:17:00|10983.2|10979.2|10992.7|10988.7|10998.7|10993.7|10983.2|10979.2|28
1648196230000|2022-03-25 08:17:10|10993.7|10989.7|10996.7|10992.7|11000.7|10995.1|10990.7|10986.7|25
1648196240000|2022-03-25 08:17:20|10998.9|10994.9|10997.7|10993.7|11001.8|10997.2|10995.8|10991.8|9
1648196250000|2022-03-25 08:17:30|10997.2|10993.2|11000.2|10996.2|11000.7|10996.7|10995.2|10991.2|8
1648196260000|2022-03-25 08:17:40|11001.9|10997.9|11016.2|11012.2|11016.7|11012.7|11001.9|10997.9|57
1648196270000|2022-03-25 08:17:50|11014.8|11010.8|11007.7|11003.7|11014.8|11010.8|11004.4|10998.8|29
1648196280000|2022-03-25 08:18:00|11009.2|11005.2|11011.2|11007.2|11013.8|11008.2|11004.5|11000.5|34
1648196290000|2022-03-25 08:18:10|11010.8|11006.8|11003.3|10999.3|11013.2|11009.2|11000.7|10995.7|47
1648196300000|2022-03-25 08:18:20|11003.2|10999.2|11015.7|11011.7|11018.8|11014.8|11003.2|10999.2|41
1648196310000|2022-03-25 08:18:30|11017.4|11013.4|11008.2|11004.2|11020.2|11016.2|11008.2|11002.7|50
1648196320000|2022-03-25 08:18:40|11009.1|11005.1|11005.7|11001.7|11011.7|11006.2|11004.2|10998.7|32
1648196330000|2022-03-25 08:18:50|11006.3|11002.3|11001.7|10997.7|11006.8|11002.7|11000.2|10996.2|18
1648196340000|2022-03-25 08:19:00|11001.2|10997.2|10999.2|10995.2|11005.7|11001.7|10997.7|10993.7|20
1648196350000|2022-03-25 08:19:10|10999.7|10995.7|11000.7|10996.7|11003.7|10999.2|10997.7|10992.7|14
1648196360000|2022-03-25 08:19:20|11002.4|10998.4|10996.2|10992.2|11004.2|11000.2|10996.2|10992.2|21
1648196370000|2022-03-25 08:19:30|10996.6|10992.6|11016.6|11012.6|11018.5|11012.6|10996.6|10992.6|32
1648196380000|2022-03-25 08:19:40|11016.1|11012.1|11012.6|11004.6|11016.5|11012.1|11009.1|11004.4|17
1648196390000|2022-03-25 08:19:50|11013|11005|11010.6|11006.6|11013.1|11009.1|11007.1|11001.5|12
1648196400000|2022-03-25 08:20:00|11011.5|11007.5|11011.7|11007.7|11017.6|11012.1|11008.8|11004.8|25
1648196410000|2022-03-25 08:20:10|11011.3|11007.3|11010.6|11006.6|11015.2|11011.2|11009.2|11005.2|6
1648196420000|2022-03-25 08:20:20|11009.7|11005.7|11006.4|11002.4|11010.6|11006.6|11005.9|11001.6|8
1648196430000|2022-03-25 08:20:30|11005.9|11001.9|10997.2|10993.2|11007.6|11002.7|10996.3|10992.3|20
1648196440000|2022-03-25 08:20:40|10998.1|10994.1|10996.2|10992.2|11000.9|10995.7|10996.2|10992.2|4
1648196450000|2022-03-25 08:20:50|10995.3|10991.3|10997.1|10993.1|10999.6|10994.6|10993.8|10988.8|10
1648196460000|2022-03-25 08:21:00|10996.3|10992.3|10996.7|10992.7|10998.8|10993.7|10994.1|10990.1|9
1648196470000|2022-03-25 08:21:10|10996.2|10992.2|10996.2|10992.2|10997.8|10993.2|10992.7|10988.7|22
1648196480000|2022-03-25 08:21:20|10996.3|10992.3|10997.2|10993.2|10998.2|10994.2|10994.1|10990.1|12
1648196490000|2022-03-25 08:21:30|10997.6|10993.6|10993.7|10989.7|10997.7|10993.7|10991.7|10987.7|7
1648196500000|2022-03-25 08:21:40|10993.2|10989.2|10988.8|10984.8|10996.8|10990.7|10988.7|10984.7|35
1648196510000|2022-03-25 08:21:50|10988.7|10984.7|10989.2|10985.2|10993.6|10989.6|10988.7|10984.7|11
1648196520000|2022-03-25 08:22:00|10989.1|10985.1|10990.6|10986.6|10994.1|10990.1|10983.8|10979.8|37
1648196530000|2022-03-25 08:22:10|10991|10987|10986.1|10982.1|10993.6|10989.6|10984.6|10980.6|27
1648196540000|2022-03-25 08:22:20|10986.6|10982.6|10990.6|10986.6|10994.1|10990.1|10986.6|10982.6|7
1648196550000|2022-03-25 08:22:30|10990.7|10986.7|10984.4|10980.4|10993.7|10989.1|10979.6|10975.6|45
1648196560000|2022-03-25 08:22:40|10985.5|10981.5|10984|10980|10990.6|10985|10983.5|10979.5|9
1648196570000|2022-03-25 08:22:50|10983.6|10979.6|10986.1|10982.1|10990.5|10986|10976.5|10972.3|21
1648196580000|2022-03-25 08:23:00|10986|10982|10990.1|10986.1|10990.5|10986.5|10985.1|10981.1|13
1648196590000|2022-03-25 08:23:10|10990|10986|10990|10986|10992.5|10988.5|10986|10980.5|15
1648196600000|2022-03-25 08:23:20|10992.4|10984.4|10992.9|10988.9|10995.4|10990.9|10988.9|10984.4|31
1648196610000|2022-03-25 08:23:30|10993.4|10989.4|10994.7|10990.7|10996.8|10992.8|10992.9|10987.4|26
1648196620000|2022-03-25 08:23:40|10996.3|10988.3|10986.4|10982.4|10996.4|10990.8|10986.3|10982.3|18
1648196630000|2022-03-25 08:23:50|10983.4|10979.4|10980.2|10976.2|10990.4|10985.4|10979.9|10974.8|43
1648196640000|2022-03-25 08:24:00|10979.4|10975.4|10980.9|10976.9|10989.5|10983.9|10979.4|10974.3|23
1648196650000|2022-03-25 08:24:10|10981.7|10977.7|10980.4|10976.4|10987.4|10981.9|10979.4|10974.9|16
1648196660000|2022-03-25 08:24:20|10981.7|10977.7|10983.9|10979.9|10986|10982|10979.5|10975.4|10
1648196670000|2022-03-25 08:24:30|10984.7|10980.7|10987.3|10983.3|10988.9|10984.9|10984.7|10980.7|11
1648196680000|2022-03-25 08:24:40|10988.7|10984.7|10973.4|10969.4|10991.4|10987.4|10968.4|10963.5|52
1648196690000|2022-03-25 08:24:50|10973.9|10969.9|10973.9|10969.9|10981.4|10977.4|10972.9|10968.4|43
1648196700000|2022-03-25 08:25:00|10971.8|10967.8|10972.7|10968.7|10982.3|10978.3|10970.8|10966|40
1648196710000|2022-03-25 08:25:10|10973.2|10969.2|10978.3|10974.3|10980.3|10976.3|10971.3|10967.3|19
1648196720000|2022-03-25 08:25:20|10978.7|10974.7|10983.8|10979.8|10989.3|10985.3|10978.7|10974.7|63
1648196730000|2022-03-25 08:25:30|10982.3|10978.3|10983.8|10979.8|10986.2|10981.3|10979.3|10975.3|8
1648196740000|2022-03-25 08:25:40|10984.8|10980.8|10983.3|10979.3|10986.4|10981.7|10979.8|10975.8|10
1648196750000|2022-03-25 08:25:50|10983.2|10979.2|10979|10975|10983.8|10979.8|10977.9|10973.4|19
1648196760000|2022-03-25 08:26:00|10979.5|10975.5|10981.3|10977.3|10982.7|10978.7|10977.8|10973.8|8
1648196770000|2022-03-25 08:26:10|10982.2|10978.2|10978.3|10974.3|10982.8|10978.8|10978.3|10974.3|19
1648196780000|2022-03-25 08:26:20|10979.6|10975.6|10982.7|10978.7|10983.3|10979.3|10978.3|10974.3|17
1648196790000|2022-03-25 08:26:30|10982.3|10978.3|10982.2|10978.2|10982.3|10978.3|10980.3|10976.3|6
1648196800000|2022-03-25 08:26:40|10982.7|10978.7|10980.6|10976.6|10982.7|10978.7|10977.3|10973.3|25
1648196810000|2022-03-25 08:26:50|10980.2|10976.2|10979.8|10975.8|10981.7|10977.7|10977.8|10973.8|40
1648196820000|2022-03-25 08:27:00|10980.2|10976.2|10979.8|10975.8|10983.1|10979.1|10979.1|10975.1|18
1648196830000|2022-03-25 08:27:10|10980.6|10976.6|10984.1|10980.1|10984.1|10980.1|10980.6|10975.2|16
1648196840000|2022-03-25 08:27:20|10983.6|10979.6|10994.5|10990.5|10994.6|10990.6|10983.6|10979.6|32
1648196850000|2022-03-25 08:27:30|10994.6|10990.6|11000|10996|11004|11000|10989.7|10985.7|87
1648196860000|2022-03-25 08:27:40|11000.5|10996.5|10998|10994|11003|10999|10997|10993|44
1648196870000|2022-03-25 08:27:50|10997.5|10993.5|10982.1|10978.1|10998|10994|10982.1|10978.1|37
1648196880000|2022-03-25 08:28:00|10982.5|10978.5|10977.4|10973.4|10987.9|10983|10975.5|10971.5|57
1648196890000|2022-03-25 08:28:10|10977.8|10973.8|10963.6|10959.6|10977.9|10973.9|10963.6|10959.6|113
1648196900000|2022-03-25 08:28:20|10964.5|10960.5|10960|10956|10968.1|10963.1|10960|10956|45
1648196910000|2022-03-25 08:28:30|10955.7|10951.7|10945.6|10941.6|10955.7|10951.7|10936.6|10932.1|135
1648196920000|2022-03-25 08:28:40|10946.1|10942.1|10954.5|10950.5|10957.3|10953.3|10943.4|10939.4|53
1648196930000|2022-03-25 08:28:50|10954.4|10950.4|10949.1|10945.1|10954.4|10950.4|10946.4|10942.1|28
1648196940000|2022-03-25 08:29:00|10950.9|10946.9|10943.9|10939.9|10952.1|10946.9|10942.5|10938.5|40
1648196950000|2022-03-25 08:29:10|10944.8|10940.8|10936.5|10932.5|10944.9|10940.9|10936.1|10932|58
1648196960000|2022-03-25 08:29:20|10936.4|10932.4|10935.1|10931.1|10939.8|10934.3|10918.4|10914.2|223
1648196970000|2022-03-25 08:29:30|10936.1|10928.1|10938.2|10930.2|10941.1|10936.1|10932.1|10928.1|61
1648196980000|2022-03-25 08:29:40|10936.6|10932.6|10935.5|10931.5|10938.2|10932.6|10930.9|10925|70
1648196990000|2022-03-25 08:29:50|10934.6|10930.6|10941.1|10937.1|10950|10943.9|10934.1|10929.9|69
1648197000000|2022-03-25 08:30:00|10940.5|10936.5|10938.6|10934.6|10946.9|10941.6|10932.5|10928.5|66
1648197010000|2022-03-25 08:30:10|10939.6|10935.6|10953.4|10949.4|10956.7|10951.2|10938.6|10933.1|56
1648197020000|2022-03-25 08:30:20|10954.9|10950.9|10952.1|10948.1|10961.2|10957.2|10949.6|10945.6|76
1648197030000|2022-03-25 08:30:30|10953.8|10949.8|10968.1|10960.1|10969|10964.5|10953.8|10949.8|67
1648197040000|2022-03-25 08:30:40|10965.7|10961.7|10972.5|10968.5|10974|10969.7|10965.5|10961.5|47
1648197050000|2022-03-25 08:30:50|10970.8|10966.8|10971.5|10967.5|10977.2|10973.2|10970|10964.9|31
1648197060000|2022-03-25 08:31:00|10972|10968|10972.5|10968.5|10973.5|10969.5|10967.5|10963.5|20
1648197070000|2022-03-25 08:31:10|10970.9|10966.9|10963.5|10959.5|10972.6|10968.6|10960.2|10956.2|23
1648197080000|2022-03-25 08:31:20|10962.7|10958.7|10953.6|10949.6|10962.7|10958.7|10949.2|10944.1|57
1648197090000|2022-03-25 08:31:30|10955.3|10951.3|10950.2|10946.2|10955.5|10951.5|10943.6|10939.6|79
1648197100000|2022-03-25 08:31:40|10949.5|10945.5|10954.2|10950.2|10955.5|10951.5|10948.3|10944.3|29
1648197110000|2022-03-25 08:31:50|10953.1|10949.1|10952.3|10948.3|10956.2|10952.2|10950|10946|12
1648197120000|2022-03-25 08:32:00|10952.2|10948.2|10952.5|10948.5|10956.9|10952.9|10948.9|10944.9|20
1648197130000|2022-03-25 08:32:10|10952.4|10948.4|10945.9|10941.9|10955.5|10951.5|10945|10941|45
1648197140000|2022-03-25 08:32:20|10946.4|10942.4|10947.8|10943.8|10950.3|10945|10945.5|10939.8|8
1648197150000|2022-03-25 08:32:30|10949.2|10945.2|10948.5|10944.5|10950.1|10946.1|10947|10941|9
1648197160000|2022-03-25 08:32:40|10948.4|10944.4|10948.5|10944.5|10950.9|10945.1|10945.5|10941.5|15
1648197170000|2022-03-25 08:32:50|10948.4|10944.4|10947.5|10943.5|10949.5|10945.5|10946.5|10942.5|12
1648197180000|2022-03-25 08:33:00|10949.5|10945.5|10956|10948|10956|10951.3|10947.5|10942|17
1648197190000|2022-03-25 08:33:10|10955.9|10947.9|10969.5|10965.5|10969.5|10965.5|10952.6|10946.9|36
1648197200000|2022-03-25 08:33:20|10971|10967|10957.6|10953.6|10979.7|10974.5|10956.6|10949.3|61
1648197210000|2022-03-25 08:33:30|10957.7|10953.7|10965|10961|10965|10961|10957.6|10953.6|11
1648197220000|2022-03-25 08:33:40|10964.5|10956.5|10963.7|10959.7|10973|10969|10961.5|10955.9|30
1648197230000|2022-03-25 08:33:50|10965|10957|10966.6|10962.6|10972.1|10965.6|10961.5|10956.9|17
1648197240000|2022-03-25 08:34:00|10967|10963|10976.5|10972.5|10978|10972.6|10965.5|10959.1|47
1648197250000|2022-03-25 08:34:10|10972.7|10968.7|10967.5|10963.5|10973.1|10969|10967.1|10963.1|23
1648197260000|2022-03-25 08:34:20|10967.9|10963.9|10967|10959|10972.6|10966.9|10962.7|10958.7|22
1648197270000|2022-03-25 08:34:30|10967.6|10959.6|10955.4|10951.4|10968.1|10961.7|10949.7|10945.7|54
1648197280000|2022-03-25 08:34:40|10955.6|10951.6|10953.2|10949.2|10955.6|10951.6|10946.8|10942.2|23
1648197290000|2022-03-25 08:34:50|10952.7|10948.7|10954.2|10950.2|10954.7|10950.7|10951.2|10946.2|6
1648197300000|2022-03-25 08:35:00|10955.6|10951.6|10957.2|10953.2|10962.2|10957.2|10950.7|10946.7|27
1648197310000|2022-03-25 08:35:10|10956.7|10952.7|10964.2|10960.2|10967.2|10962.2|10956.3|10950.2|44
1648197320000|2022-03-25 08:35:20|10964.7|10960.7|10950.2|10946.2|10964.7|10960.7|10949.2|10945.2|22
1648197330000|2022-03-25 08:35:30|10951.2|10947.2|10954.8|10950.8|10957.3|10953|10951.2|10947.2|10
1648197340000|2022-03-25 08:35:40|10957.2|10949.2|10952.7|10948.7|10961.2|10957.1|10950|10946|23
1648197350000|2022-03-25 08:35:50|10951.7|10947.7|10963.5|10959.5|10968.6|10963.4|10951.7|10947.2|64
1648197360000|2022-03-25 08:36:00|10964.4|10960.4|10960|10956|10964.4|10960.4|10958|10953.1|9
1648197370000|2022-03-25 08:36:10|10960.5|10956.5|10955|10951|10960.5|10956.5|10953.2|10948|13
1648197380000|2022-03-25 08:36:20|10954.9|10950.9|10952.6|10948.6|10956.4|10951.1|10952.5|10948|20
1648197390000|2022-03-25 08:36:30|10952.2|10948.2|10957.8|10953.8|10958.1|10954.1|10952.2|10948.2|9
1648197400000|2022-03-25 08:36:40|10958|10954|10957.1|10953.1|10962.9|10957.4|10955.6|10950.5|11
1648197410000|2022-03-25 08:36:50|10953.7|10949.7|10957.1|10953.1|10959.2|10954.6|10953.1|10949.1|3
1648197420000|2022-03-25 08:37:00|10955|10951|10951.9|10947.9|10959.1|10953.1|10951|10946.2|7
1648197430000|2022-03-25 08:37:10|10955.7|10947.7|10953.4|10949.4|10955.7|10949.4|10952.4|10946.9|3
1648197440000|2022-03-25 08:37:20|10953.5|10949.5|10953|10949|10957|10952.3|10951|10947|2
1648197450000|2022-03-25 08:37:30|10952.5|10948.5|10952.5|10948.5|10953|10949|10951.5|10947.5|4
1648197460000|2022-03-25 08:37:40|10952|10948|10955.4|10951.4|10956.3|10952.3|10951.9|10947.9|6
1648197470000|2022-03-25 08:37:50|10955.5|10951.5|10953.5|10949.5|10957.6|10953.6|10953.5|10949.5|9
1648197480000|2022-03-25 08:38:00|10955.9|10947.9|10954.1|10950.1|10956|10952|10954.1|10947.9|5
1648197490000|2022-03-25 08:38:10|10954|10950|10959.9|10955.9|10962.3|10958.3|10954|10950|24
1648197500000|2022-03-25 08:38:20|10960.3|10956.3|10960|10956|10964.9|10960.9|10960|10955.8|14
1648197510000|2022-03-25 08:38:30|10960.4|10956.4|10954.9|10950.9|10960.4|10956.4|10952.5|10948.5|15
1648197520000|2022-03-25 08:38:40|10955.3|10951.3|10959.4|10955.4|10960.4|10956.4|10955.3|10951.3|8
1648197530000|2022-03-25 08:38:50|10959.8|10955.8|10945.4|10941.4|10959.9|10955.9|10940.4|10936.4|57
1648197540000|2022-03-25 08:39:00|10947.8|10939.8|10952.9|10948.9|10954.3|10950.3|10945.4|10939.8|17
1648197550000|2022-03-25 08:39:10|10952.4|10948.4|10946.8|10942.8|10956.4|10952.4|10945.5|10939.8|26
1648197560000|2022-03-25 08:39:20|10945.9|10941.9|10952.9|10948.9|10952.9|10948.9|10945.9|10941.9|9
1648197570000|2022-03-25 08:39:30|10953.1|10949.1|10951.9|10947.9|10955.9|10950.9|10951.9|10946.9|7
1648197580000|2022-03-25 08:39:40|10952.3|10948.3|10947.9|10943.9|10952.3|10948.3|10947.4|10943.4|6
1648197590000|2022-03-25 08:39:50|10948.4|10944.4|10949.9|10945.9|10950.4|10946.4|10948.4|10944.4|2
1648197600000|2022-03-25 08:40:00|10950.4|10946.4|10950.3|10946.3|10952.4|10948.4|10949.9|10945.9|15
1648197610000|2022-03-25 08:40:10|10950.4|10946.4|10949.9|10945.9|10951|10947|10947.4|10943.4|8
1648197620000|2022-03-25 08:40:20|10949.1|10945.1|10943.3|10939.3|10950.3|10946.3|10943.2|10939.2|12
1648197630000|2022-03-25 08:40:30|10942.8|10938.8|10944|10940|10944.5|10940.5|10940.3|10934.9|62
1648197640000|2022-03-25 08:40:40|10944.4|10940.4|10946.1|10942.1|10948.1|10944.1|10940.5|10936.5|30
1648197650000|2022-03-25 08:40:50|10945.6|10941.6|10919.2|10911.2|10945.6|10941.6|10906.1|10902.1|303
1648197660000|2022-03-25 08:41:00|10920.2|10912.2|10915.2|10911.2|10921.6|10917.6|10910.3|10904.7|111
1648197670000|2022-03-25 08:41:10|10915.4|10911.4|10915.2|10911.2|10919.2|10913.2|10910.3|10905.3|45
1648197680000|2022-03-25 08:41:20|10915.3|10911.3|10920.7|10916.7|10923.2|10919.1|10911.3|10907.3|33
1648197690000|2022-03-25 08:41:30|10922.7|10918.7|10887.9|10883.9|10926.5|10921.1|10881.9|10875|357
1648197700000|2022-03-25 08:41:40|10887.4|10883.4|10896.4|10892.4|10901.4|10895.7|10885.9|10881.9|78
1648197710000|2022-03-25 08:41:50|10897.2|10893.2|10895|10887|10897.9|10893.4|10885.5|10881.5|61
1648197720000|2022-03-25 08:42:00|10892.5|10888.5|10900|10896|10905|10899.4|10889.5|10883.5|93
1648197730000|2022-03-25 08:42:10|10899.5|10895.5|10900.5|10896.5|10906.5|10902.5|10897|10891.9|40
1648197740000|2022-03-25 08:42:20|10901|10897|10901.1|10897.1|10904|10898.5|10901|10896|5
1648197750000|2022-03-25 08:42:30|10901|10897|10901.5|10897.5|10902|10898|10900.5|10896.5|13
1648197760000|2022-03-25 08:42:40|10901|10897|10899|10895|10901.5|10897.5|10899|10895|9
1648197770000|2022-03-25 08:42:50|10898|10894|10882.5|10878.5|10898.7|10894|10879.2|10875.1|82
1648197780000|2022-03-25 08:43:00|10884.5|10880.5|10884.6|10880.6|10887.9|10883.9|10881.5|10877.5|34
1648197790000|2022-03-25 08:43:10|10884.5|10880.5|10885.7|10881.7|10889.4|10885.4|10882.6|10878.6|29
1648197800000|2022-03-25 08:43:20|10886.2|10882.2|10887.7|10883.7|10892.1|10886.8|10885.7|10881.7|22
1648197810000|2022-03-25 08:43:30|10887.9|10883.9|10888.3|10884.3|10894.7|10890.7|10886.7|10882.2|103
1648197820000|2022-03-25 08:43:40|10887.7|10883.7|10895.2|10891.2|10900.3|10896.3|10887.7|10883.1|60
1648197830000|2022-03-25 08:43:50|10901.6|10897.6|10904.7|10900.7|10911.3|10905.8|10901.6|10897.6|89
1648197840000|2022-03-25 08:44:00|10904.2|10900.2|10913.8|10909.8|10916.2|10912.2|10902.9|10898.1|69
1648197850000|2022-03-25 08:44:10|10914.2|10910.2|10914.6|10910.6|10915.8|10911.8|10909.8|10905.8|44
1648197860000|2022-03-25 08:44:20|10913.7|10909.7|10926|10922|10927|10923|10913.7|10909.7|44
1648197870000|2022-03-25 08:44:30|10924.3|10920.3|10916|10912|10926|10922|10916|10912|47
1648197880000|2022-03-25 08:44:40|10915.1|10911.1|10919|10915|10920.5|10916.5|10915|10911|17
1648197890000|2022-03-25 08:44:50|10918.2|10914.2|10929.9|10925.9|10930.4|10926.4|10918|10914|33
1648197900000|2022-03-25 08:45:00|10930.4|10926.4|10924|10920|10932.9|10928.9|10922.6|10918.6|27
1648197910000|2022-03-25 08:45:10|10924.5|10920.5|10922|10918|10926.1|10922.1|10919|10914.9|36
1648197920000|2022-03-25 08:45:20|10921.2|10917.2|10917.5|10913.5|10921.9|10917.9|10915.6|10911.6|18
1648197930000|2022-03-25 08:45:30|10916.5|10912.5|10915|10911|10919|10915|10915|10911|12
1648197940000|2022-03-25 08:45:40|10915.4|10911.4|10914.2|10910.2|10918.5|10914.5|10909.7|10905.7|31
1648197950000|2022-03-25 08:45:50|10916.1|10912.1|10909.6|10905.6|10916.7|10912.7|10909.6|10905.6|15
1648197960000|2022-03-25 08:46:00|10910.9|10906.9|10908.7|10904.7|10913.1|10909.1|10908.2|10903|18
1648197970000|2022-03-25 08:46:10|10909|10905|10901.5|10897.5|10912.2|10908.2|10901.5|10897.2|30
1648197980000|2022-03-25 08:46:20|10902.4|10898.4|10903|10899|10908.9|10904.9|10900.5|10896.5|23
1648197990000|2022-03-25 08:46:30|10903.4|10899.4|10905.5|10901.5|10908.9|10904.5|10903.4|10899.4|8
1648198000000|2022-03-25 08:46:40|10905.9|10901.9|10903.9|10899.9|10908.9|10903.9|10903.5|10899.5|7
1648198010000|2022-03-25 08:46:50|10900.9|10896.9|10909|10905|10909.1|10905.1|10900.9|10896.9|24
1648198020000|2022-03-25 08:47:00|10908.5|10904.5|10909.9|10905.9|10915.5|10911.5|10908.5|10904.5|51
1648198030000|2022-03-25 08:47:10|10910.4|10906.4|10915.5|10911.5|10920.5|10916.5|10910.4|10906.4|30
1648198040000|2022-03-25 08:47:20|10914.6|10910.6|10916.5|10912.5|10917.4|10913.4|10914.1|10910.1|15
1648198050000|2022-03-25 08:47:30|10916.4|10912.4|10909.5|10905.5|10916.4|10912.4|10909|10903|22
1648198060000|2022-03-25 08:47:40|10910.4|10906.4|10915|10911|10919|10913.5|10910.4|10906.4|19
1648198070000|2022-03-25 08:47:50|10915.4|10911.4|10915|10911|10918|10914|10912|10908|16
1648198080000|2022-03-25 08:48:00|10916.5|10912.5|10920|10916|10925|10921|10916|10912|48
1648198090000|2022-03-25 08:48:10|10920.4|10916.4|10927|10923|10928.2|10923|10918.5|10914.5|27
1648198100000|2022-03-25 08:48:20|10926.5|10922.5|10929|10925|10930.5|10926.5|10925.5|10920.8|37
1648198110000|2022-03-25 08:48:30|10926.9|10922.9|10922.8|10918.8|10927.5|10923.5|10920.9|10916.9|47
1648198120000|2022-03-25 08:48:40|10921.3|10917.3|10921.8|10917.8|10923.5|10919.5|10919|10915|14
1648198130000|2022-03-25 08:48:50|10921|10917|10921.8|10917.8|10922.8|10918.8|10920.8|10916.8|1
1648198140000|2022-03-25 08:49:00|10920.8|10916.8|10923.8|10919.8|10924.3|10920.3|10920.8|10916.8|17
1648198150000|2022-03-25 08:49:10|10924.3|10920.3|10916.9|10912.9|10924.3|10920.3|10913.9|10909.9|26
1648198160000|2022-03-25 08:49:20|10916.8|10912.8|10916.3|10912.3|10918|10912.8|10913.9|10909.9|13
1648198170000|2022-03-25 08:49:30|10916.8|10912.8|10912.3|10908.3|10921.8|10917.8|10912.3|10908.3|19
1648198180000|2022-03-25 08:49:40|10912.8|10908.8|10898.8|10894.8|10912.8|10908.8|10894.5|10890.5|41
1648198190000|2022-03-25 08:49:50|10898.4|10894.4|10896|10892|10898.9|10894.9|10895.5|10890.8|27
1648198200000|2022-03-25 08:50:00|10895.9|10891.9|10906|10902|10906|10902|10895.9|10891.9|23
1648198210000|2022-03-25 08:50:10|10906.4|10902.4|10906.5|10902.5|10909.4|10905.4|10906|10902|17
1648198220000|2022-03-25 08:50:20|10905.5|10901.5|10908|10904|10909|10905|10905.5|10901.5|16
1648198230000|2022-03-25 08:50:30|10907.6|10903.6|10903.1|10899.1|10908.5|10904.5|10902|10898|16
1648198240000|2022-03-25 08:50:40|10903.5|10899.5|10901.4|10897.4|10904|10900|10897|10892.1|34
1648198250000|2022-03-25 08:50:50|10901|10897|10901.9|10897.9|10903.8|10899.8|10901|10897|25
1648198260000|2022-03-25 08:51:00|10901.4|10897.4|10908.8|10904.8|10908.8|10904.8|10901.4|10897.4|20
1648198270000|2022-03-25 08:51:10|10908.4|10904.4|10905.9|10901.9|10908.4|10904.4|10901.4|10897|9
1648198280000|2022-03-25 08:51:20|10906.4|10902.4|10906.8|10902.8|10911.8|10907.8|10905.4|10901.4|16
1648198290000|2022-03-25 08:51:30|10906.3|10902.3|10900.4|10896.4|10911.9|10907.9|10899.9|10895.9|72
1648198300000|2022-03-25 08:51:40|10899.4|10895.4|10895.3|10891.3|10899.9|10895.9|10894.1|10888.4|63
1648198310000|2022-03-25 08:51:50|10895.4|10891.4|10896.9|10892.9|10900.1|10896.1|10895.4|10891.2|19
1648198320000|2022-03-25 08:52:00|10897.3|10893.3|10901.8|10897.8|10905.5|10901.2|10897.3|10893.3|20
1648198330000|2022-03-25 08:52:10|10901.7|10897.7|10902.5|10898.5|10906.1|10902.1|10900.8|10896.8|17
1648198340000|2022-03-25 08:52:20|10902.7|10898.7|10878.3|10874.3|10905.3|10901.3|10877.9|10873.3|152
1648198350000|2022-03-25 08:52:30|10878.8|10874.8|10885.3|10881.3|10886.3|10882.3|10878.8|10874.8|20
1648198360000|2022-03-25 08:52:40|10884.8|10880.8|10889.7|10885.7|10891.3|10887.3|10884.8|10880.8|34
1648198370000|2022-03-25 08:52:50|10890.1|10886.1|10890.2|10886.2|10892.2|10887.3|10886.3|10882.3|27
1648198380000|2022-03-25 08:53:00|10891.2|10887.2|10895.3|10891.3|10895.8|10891.8|10889.3|10885.3|44
1648198390000|2022-03-25 08:53:10|10895.8|10891.8|10885.3|10881.3|10897.3|10893.3|10884.8|10880.8|55
1648198400000|2022-03-25 08:53:20|10885.7|10881.7|10880|10876|10889.3|10885.3|10879.2|10875.2|103
1648198410000|2022-03-25 08:53:30|10882.7|10878.7|10885.5|10881.5|10889.1|10885.1|10882.7|10878.7|45
1648198420000|2022-03-25 08:53:40|10885|10881|10884|10880|10890.4|10886.4|10879.3|10875|51
1648198430000|2022-03-25 08:53:50|10885|10881|10888.5|10884.5|10889.5|10885.5|10884.1|10880.1|12
1648198440000|2022-03-25 08:54:00|10888.9|10884.9|10893|10889|10895|10891|10885|10880.2|47
1648198450000|2022-03-25 08:54:10|10893.8|10889.8|10903|10899|10904|10900|10892|10888|49
1648198460000|2022-03-25 08:54:20|10903.8|10899.8|10894.5|10890.5|10903.8|10899.8|10893.1|10889.1|16
1648198470000|2022-03-25 08:54:30|10896.2|10892.2|10891.3|10887.3|10896.5|10892.5|10889.5|10885.5|26
1648198480000|2022-03-25 08:54:40|10891.2|10887.2|10897|10893|10900|10894.9|10888.4|10884|43
1648198490000|2022-03-25 08:54:50|10896.5|10892.5|10898.9|10894.9|10900.7|10896.7|10895.3|10891.3|13
1648198500000|2022-03-25 08:55:00|10899.3|10895.3|10897.8|10893.8|10902.5|10898.5|10897.4|10892.9|20
1648198510000|2022-03-25 08:55:10|10897.9|10893.9|10903.7|10899.7|10904.2|10900.2|10897.9|10893.9|49
1648198520000|2022-03-25 08:55:20|10903.8|10899.8|10902.8|10898.8|10905.2|10901.2|10897.9|10893.9|46
1648198530000|2022-03-25 08:55:30|10901.1|10897.1|10897.9|10893.9|10901.1|10897.1|10896.2|10890.9|25
1648198540000|2022-03-25 08:55:40|10898.3|10894.3|10891.4|10887.4|10898.3|10894.3|10888.9|10884.9|94
1648198550000|2022-03-25 08:55:50|10892.9|10888.9|10891.4|10887.4|10892.9|10888.9|10887|10882.9|47
1648198560000|2022-03-25 08:56:00|10891.9|10887.9|10896.4|10892.4|10901.9|10897.9|10891.9|10887.9|24
1648198570000|2022-03-25 08:56:10|10894.9|10890.9|10892.4|10888.4|10895.2|10891.2|10889.1|10885.1|28
1648198580000|2022-03-25 08:56:20|10891.6|10887.6|10881.9|10877.9|10891.6|10887.6|10881.4|10877.4|21
1648198590000|2022-03-25 08:56:30|10882.8|10878.8|10875.2|10871.2|10882.9|10878.9|10874.7|10870.7|83
1648198600000|2022-03-25 08:56:40|10875.6|10871.6|10879.1|10875.1|10881|10877|10875.6|10871.6|22
1648198610000|2022-03-25 08:56:50|10879.9|10875.9|10879.2|10875.2|10880.7|10876.7|10875.2|10870.2|35
1648198620000|2022-03-25 08:57:00|10879.7|10875.7|10876.7|10872.7|10880.2|10876.2|10876.3|10872.3|7
1648198630000|2022-03-25 08:57:10|10876.2|10872.2|10880.7|10876.7|10880.9|10876.9|10874.7|10870.7|25
1648198640000|2022-03-25 08:57:20|10879.3|10875.3|10880.2|10876.2|10882.2|10878.2|10877.2|10873.2|36
1648198650000|2022-03-25 08:57:30|10881.9|10877.9|10881.2|10877.2|10882.2|10878.2|10881.2|10877.2|9
1648198660000|2022-03-25 08:57:40|10883.1|10879.1|10881.2|10877.2|10883.1|10879.1|10879.2|10875.2|23
1648198670000|2022-03-25 08:57:50|10880.8|10876.8|10881.7|10877.7|10884.1|10880.1|10880.7|10876.7|7
1648198680000|2022-03-25 08:58:00|10882.7|10878.7|10882.4|10878.4|10890.2|10885.7|10879.3|10874.4|98
1648198690000|2022-03-25 08:58:10|10881.9|10877.9|10890|10886|10890|10886|10881.9|10877.9|15
1648198700000|2022-03-25 08:58:20|10889.4|10885.4|10889|10885|10893.5|10889.1|10882.5|10877.2|52
1648198710000|2022-03-25 08:58:30|10892.8|10888.8|10892.9|10888.9|10894.4|10890.4|10889|10885|33
1648198720000|2022-03-25 08:58:40|10894.4|10890.4|10900.5|10896.5|10902.5|10898.2|10894.4|10890.4|23
1648198730000|2022-03-25 08:58:50|10901|10897|10917.4|10913.4|10917.4|10913.4|10900.5|10896.5|73
1648198740000|2022-03-25 08:59:00|10920.2|10916.2|10913.4|10909.4|10920.2|10916.2|10912|10908|66
1648198750000|2022-03-25 08:59:10|10914.7|10910.7|10918.5|10914.5|10918.5|10914.5|10911.9|10907.9|42
1648198760000|2022-03-25 08:59:20|10917.7|10913.7|10918.1|10914.1|10918.5|10914.5|10917|10913|11
1648198770000|2022-03-25 08:59:30|10917.7|10913.7|10914|10910|10919.3|10915.3|10907.6|10903.6|56
1648198780000|2022-03-25 08:59:40|10915.3|10911.3|10914.7|10910.7|10918.5|10914.5|10914|10910|18
1648198790000|2022-03-25 08:59:50|10914.9|10910.9|10910.4|10906.4|10917.4|10913.4|10909.1|10903.5|20
1648198800000|2022-03-25 09:00:00|10915.9|10911.9|10907.6|10903.6|10916.9|10912.9|10907.5|10903.5|30
1648198810000|2022-03-25 09:00:10|10907.5|10903.5|10904.2|10900.2|10907.7|10903.6|10900.7|10896.7|63
1648198820000|2022-03-25 09:00:20|10903.7|10899.7|10908.2|10904.2|10909.2|10905.2|10903.7|10899.7|8
1648198830000|2022-03-25 09:00:30|10908.7|10904.7|10906.7|10902.7|10908.7|10904.7|10900.7|10895.6|25
1648198840000|2022-03-25 09:00:40|10906.6|10902.6|10892|10888|10911.2|10907.2|10891|10887|72
1648198850000|2022-03-25 09:00:50|10892.8|10888.8|10906.3|10902.3|10909.7|10905.7|10890.9|10886.9|75
1648198860000|2022-03-25 09:01:00|10904.2|10900.2|10906.8|10902.8|10907.3|10903.3|10903.3|10899.3|6
1648198870000|2022-03-25 09:01:10|10906.4|10902.4|10906.7|10902.7|10907.3|10903.3|10905.3|10901.3|5
1648198880000|2022-03-25 09:01:20|10907.7|10903.7|10908.8|10904.8|10909.8|10905.8|10903.8|10899.8|28
1648198890000|2022-03-25 09:01:30|10908.4|10904.4|10907|10903|10909.3|10905.3|10904.3|10900.3|16
1648198900000|2022-03-25 09:01:40|10907.4|10903.4|10908.3|10904.3|10909.9|10905.9|10906.8|10902.8|8
1648198910000|2022-03-25 09:01:50|10907.9|10903.9|10909.8|10905.8|10909.8|10905.8|10905.4|10901.4|9
1648198920000|2022-03-25 09:02:00|10908.8|10904.8|10909.7|10905.7|10909.7|10905.7|10904.3|10900.3|22
1648198930000|2022-03-25 09:02:10|10910.2|10906.2|10912.9|10908.9|10913.8|10909.8|10907.1|10903.1|23
1648198940000|2022-03-25 09:02:20|10913.3|10909.3|10920.9|10916.9|10920.9|10916.9|10913.3|10909.3|29
1648198950000|2022-03-25 09:02:30|10920.5|10916.5|10918.3|10914.3|10921|10917|10914.8|10910.8|36
1648198960000|2022-03-25 09:02:40|10918.8|10914.8|10911.3|10907.3|10920.6|10916.6|10911.3|10907.3|23
1648198970000|2022-03-25 09:02:50|10910.9|10906.9|10906.8|10902.8|10913.4|10909.4|10906|10902|36
1648198980000|2022-03-25 09:03:00|10907.9|10903.9|10906.9|10902.9|10908.5|10904.5|10902.9|10898.9|35
1648198990000|2022-03-25 09:03:10|10907|10903|10911.9|10907.9|10913.8|10909.8|10906.5|10902.5|28
1648199000000|2022-03-25 09:03:20|10911.4|10907.4|10910|10906|10913.8|10909.8|10908.5|10904.5|6
1648199010000|2022-03-25 09:03:30|10909.5|10905.5|10906|10902|10910|10906|10901.3|10897.3|23
1648199020000|2022-03-25 09:03:40|10905.5|10901.5|10907|10903|10908|10904|10904.1|10900.1|25
1648199030000|2022-03-25 09:03:50|10906.5|10902.5|10904.9|10900.9|10906.5|10902.5|10904.4|10900.4|6
1648199040000|2022-03-25 09:04:00|10905|10901|10903|10899|10907.4|10903.4|10903|10899|19
1648199050000|2022-03-25 09:04:10|10902.5|10898.5|10901.9|10897.9|10903|10899|10901.3|10897.3|6
1648199060000|2022-03-25 09:04:20|10902|10898|10906.4|10902.4|10907.9|10903.9|10901.9|10896.8|27
1648199070000|2022-03-25 09:04:30|10905.9|10901.9|10906|10902|10906.9|10902.9|10902|10898|23
1648199080000|2022-03-25 09:04:40|10906.4|10902.4|10903.9|10899.9|10906.4|10902.4|10901.9|10897.9|12
1648199090000|2022-03-25 09:04:50|10905.7|10901.7|10904.4|10900.4|10905.7|10901.7|10901.4|10897.4|11
1648199100000|2022-03-25 09:05:00|10905.9|10901.9|10896|10892|10905.9|10901.9|10895.4|10891.4|61
1648199110000|2022-03-25 09:05:10|10896.9|10892.9|10894|10890|10899.9|10895.9|10892.8|10888.8|49
1648199120000|2022-03-25 09:05:20|10894.4|10890.4|10897.9|10893.9|10898.4|10894.4|10892.1|10888.1|23
1648199130000|2022-03-25 09:05:30|10898.4|10894.4|10896.9|10892.9|10901.9|10897.9|10893.9|10889.9|47
1648199140000|2022-03-25 09:05:40|10898.2|10894.2|10895.9|10891.9|10899.4|10895.4|10893.4|10889.4|12
1648199150000|2022-03-25 09:05:50|10895.4|10891.4|10896.3|10892.3|10896.4|10892.4|10892.4|10888.4|19
1648199160000|2022-03-25 09:06:00|10896.4|10892.4|10896.5|10892.5|10899.9|10895.9|10893.9|10889.9|40
1648199170000|2022-03-25 09:06:10|10896.4|10892.4|10893.8|10889.8|10900.1|10896.1|10892.3|10888.3|34
1648199180000|2022-03-25 09:06:20|10894.3|10890.3|10902.7|10898.7|10905.4|10901.4|10892.4|10888.4|101
1648199190000|2022-03-25 09:06:30|10901.9|10897.9|10902.9|10898.9|10905.4|10901.4|10899.9|10895.9|31
1648199200000|2022-03-25 09:06:40|10901.6|10897.6|10897.9|10893.9|10901.6|10897.6|10897.4|10893.4|8
1648199210000|2022-03-25 09:06:50|10898.7|10894.7|10905.8|10901.8|10905.8|10901.8|10898.4|10894.4|19
1648199220000|2022-03-25 09:07:00|10906.6|10902.6|10900.9|10896.9|10911.8|10907.8|10899.9|10895.9|52
1648199230000|2022-03-25 09:07:10|10901.8|10897.8|10906.9|10902.9|10907.9|10903.9|10899.4|10895.4|20
1648199240000|2022-03-25 09:07:20|10904.3|10900.3|10901.4|10897.4|10904.3|10900.3|10900.9|10896.9|6
1648199250000|2022-03-25 09:07:30|10901.8|10897.8|10906.8|10902.8|10907.8|10903.8|10901.8|10897.8|20
1648199260000|2022-03-25 09:07:40|10906.3|10902.3|10906.8|10902.8|10909.4|10904.8|10904.8|10900.8|32
1648199270000|2022-03-25 09:07:50|10907.7|10903.7|10918.8|10914.8|10922.3|10918.3|10907.7|10903.7|56
1648199280000|2022-03-25 09:08:00|10918|10914|10919.3|10915.3|10920.8|10916.8|10916|10910.8|35
1648199290000|2022-03-25 09:08:10|10918.9|10914.9|10933.5|10929.5|10937.5|10933.5|10918.8|10914.8|107
1648199300000|2022-03-25 09:08:20|10934|10930|10934.6|10930.6|10935.3|10931.3|10928.1|10924.1|30
1648199310000|2022-03-25 09:08:30|10934.7|10930.7|10932.5|10928.5|10936.5|10932.5|10931.1|10927.1|28
1648199320000|2022-03-25 09:08:40|10932.1|10928.1|10939.5|10935.5|10939.5|10935.5|10932.1|10928.1|23
1648199330000|2022-03-25 09:08:50|10937.8|10933.8|10937|10933|10939.6|10935|10933|10929|38
1648199340000|2022-03-25 09:09:00|10938|10934|10954.9|10950.9|10957.9|10953.9|10935.7|10931.7|106
1648199350000|2022-03-25 09:09:10|10953.9|10949.9|10962.4|10958.4|10963.4|10959.4|10950.4|10946.4|89
1648199360000|2022-03-25 09:09:20|10963.2|10959.2|10967.8|10963.8|10969.2|10965.2|10955.3|10951.3|79
1648199370000|2022-03-25 09:09:30|10966.5|10962.5|10974.2|10970.2|10975.1|10971.1|10964.3|10959.2|107
1648199380000|2022-03-25 09:09:40|10976.9|10972.9|10975.8|10971.8|10978.2|10974.2|10968.8|10964.8|170
1648199390000|2022-03-25 09:09:50|10975.4|10971.4|10977.9|10973.9|10984.3|10980.3|10975.3|10970.4|132
1648199400000|2022-03-25 09:10:00|10977.8|10973.8|10982.9|10978.9|10982.9|10978.9|10972.5|10968.5|102
1648199410000|2022-03-25 09:10:10|10982.8|10978.8|10981.4|10977.4|10993.2|10988.2|10980.4|10976.4|89
1648199420000|2022-03-25 09:10:20|10981|10977|10975|10971|10981|10977|10971|10967|85
1648199430000|2022-03-25 09:10:30|10976.5|10968.5|10967.5|10963.5|10976.5|10972|10967.5|10963.5|39
1648199440000|2022-03-25 09:10:40|10965.8|10961.8|10966.9|10962.9|10970.9|10966.9|10965.5|10961.5|36
1648199450000|2022-03-25 09:10:50|10966.4|10962.4|10965.9|10961.9|10970.9|10966.9|10963.9|10959.9|46
1648199460000|2022-03-25 09:11:00|10966.4|10962.4|10962.3|10958.3|10967.3|10963.3|10962.3|10958.3|20
1648199470000|2022-03-25 09:11:10|10963.1|10959.1|10965.9|10961.9|10970.2|10963.8|10963.1|10959.1|28
1648199480000|2022-03-25 09:11:20|10967.3|10963.3|10965.9|10961.9|10967.3|10963.3|10964.7|10960.7|13
1648199490000|2022-03-25 09:11:30|10965.8|10961.8|10964.9|10960.9|10967.8|10962.4|10962.4|10956.6|48
1648199500000|2022-03-25 09:11:40|10965.4|10961.4|10961.9|10957.9|10965.4|10961.4|10960.4|10956.4|10
1648199510000|2022-03-25 09:11:50|10961.5|10957.5|10961.4|10957.4|10962.4|10958.4|10960.6|10956.6|13
1648199520000|2022-03-25 09:12:00|10960.9|10956.9|10955.1|10951.1|10960.9|10956.9|10953.8|10949.8|61
1648199530000|2022-03-25 09:12:10|10955.4|10951.4|10956.9|10952.9|10960.9|10956.9|10954.9|10950.9|46
1648199540000|2022-03-25 09:12:20|10959.1|10955.1|10955.9|10951.9|10960.4|10956.4|10955.9|10951.9|26
1648199550000|2022-03-25 09:12:30|10955.4|10951.4|10955|10951|10957.4|10953.4|10953.4|10949.4|12
1648199560000|2022-03-25 09:12:40|10954.9|10950.9|10953.4|10949.4|10958.4|10954.4|10952.9|10948.9|18
1648199570000|2022-03-25 09:12:50|10952.9|10948.9|10953.9|10949.9|10953.9|10949.9|10952.9|10948.9|5
1648199580000|2022-03-25 09:13:00|10953.3|10949.3|10956.3|10952.3|10956.4|10952.4|10952.4|10948.4|10
1648199590000|2022-03-25 09:13:10|10956.4|10952.4|10955.4|10951.4|10958.9|10954.9|10955|10951|20
1648199600000|2022-03-25 09:13:20|10956.3|10952.3|10955.4|10951.4|10957.7|10953.7|10954.9|10950.9|12
1648199610000|2022-03-25 09:13:30|10958.3|10950.3|10954.9|10950.9|10958.3|10952.9|10954.4|10950.3|8
1648199620000|2022-03-25 09:13:40|10956.3|10952.3|10954.9|10950.9|10956.4|10952.4|10953.9|10949.9|5
1648199630000|2022-03-25 09:13:50|10955.4|10951.4|10955.4|10951.4|10955.4|10951.4|10950.2|10946.2|26
1648199640000|2022-03-25 09:14:00|10953.9|10949.9|10955.4|10951.4|10956.4|10952.4|10953.9|10949.9|8
1648199650000|2022-03-25 09:14:10|10954.9|10950.9|10950.8|10946.8|10954.9|10950.9|10948.9|10944.9|41
1648199660000|2022-03-25 09:14:20|10950|10946|10957.3|10953.3|10960.3|10956.3|10949.3|10945.3|19
1648199670000|2022-03-25 09:14:30|10956.8|10952.8|10957.8|10953.8|10957.8|10953.8|10954.3|10950.3|15
1648199680000|2022-03-25 09:14:40|10957.4|10953.4|10952.3|10948.3|10958.8|10954.8|10950.8|10946.8|25
1648199690000|2022-03-25 09:14:50|10952.8|10948.8|10952.8|10948.8|10954.8|10950.8|10952.3|10948.3|3
1648199700000|2022-03-25 09:15:00|10953.3|10949.3|10945.8|10941.8|10954.7|10950.7|10943.9|10939.9|82
1648199710000|2022-03-25 09:15:10|10945.6|10941.6|10947.3|10943.3|10947.8|10943.8|10942.8|10938.8|27
1648199720000|2022-03-25 09:15:20|10948.6|10944.6|10947.3|10943.3|10949.2|10945.2|10945.3|10941.3|11
1648199730000|2022-03-25 09:15:30|10944.8|10940.8|10938.8|10934.8|10947.1|10943.1|10938.8|10934.8|28
1648199740000|2022-03-25 09:15:40|10938.7|10934.7|10938.4|10934.4|10941.3|10937.3|10937.4|10930.6|26
1648199750000|2022-03-25 09:15:50|10938|10934|10938.9|10934.9|10942.9|10938.9|10937.9|10933.9|19
1648199760000|2022-03-25 09:16:00|10940.2|10936.2|10938.3|10934.3|10940.4|10936.4|10937.3|10933.3|12
1648199770000|2022-03-25 09:16:10|10935.8|10931.8|10930.3|10926.3|10937.3|10933.3|10930.3|10926.3|40
1648199780000|2022-03-25 09:16:20|10929.7|10925.7|10926.5|10922.5|10929.7|10925.7|10921.4|10917.4|71
1648199790000|2022-03-25 09:16:30|10926.4|10922.4|10927.1|10923.1|10927.6|10923.6|10922.9|10918.9|19
1648199800000|2022-03-25 09:16:40|10927|10923|10931.5|10927.5|10934.5|10930.5|10926.6|10922.6|20
1648199810000|2022-03-25 09:16:50|10931.9|10927.9|10937.9|10933.9|10940.4|10934.8|10930.1|10926.1|23
1648199820000|2022-03-25 09:17:00|10936.3|10932.3|10934.4|10930.4|10936.3|10932.3|10934.4|10930.4|8
1648199830000|2022-03-25 09:17:10|10934.8|10930.8|10939.5|10935.5|10940.8|10936.8|10932.6|10928.6|22
1648199840000|2022-03-25 09:17:20|10939.3|10935.3|10936.5|10932.5|10940.8|10936.8|10935.5|10930.4|9
1648199850000|2022-03-25 09:17:30|10936.9|10932.9|10936.9|10932.9|10936.9|10932.9|10933.9|10929.9|16
1648199860000|2022-03-25 09:17:40|10937.4|10933.4|10937|10933|10940.3|10934.8|10934.1|10930.1|9
1648199870000|2022-03-25 09:17:50|10937.4|10933.4|10939.1|10935.1|10940.4|10936.4|10934.4|10930.1|9
1648199880000|2022-03-25 09:18:00|10938.8|10934.8|10943.7|10939.7|10948.3|10942.8|10938.8|10934.8|19
1648199890000|2022-03-25 09:18:10|10943.2|10939.2|10946.3|10942.3|10948.3|10943.2|10939.8|10935.8|37
1648199900000|2022-03-25 09:18:20|10945.8|10941.8|10944.3|10940.3|10947.4|10942.7|10941.3|10937.3|11
1648199910000|2022-03-25 09:18:30|10943.4|10939.4|10947.4|10943.4|10947.4|10943.4|10943.4|10938.3|12
1648199920000|2022-03-25 09:18:40|10948.7|10944.7|10949.4|10945.4|10950.7|10946.7|10947.5|10941.4|14
1648199930000|2022-03-25 09:18:50|10949.8|10945.8|10950.3|10946.3|10952.3|10948.3|10949.8|10945.8|10
1648199940000|2022-03-25 09:19:00|10950.9|10946.9|10947.8|10943.8|10952.2|10948.2|10945.8|10941.8|15
1648199950000|2022-03-25 09:19:10|10949.4|10941.4|10948.3|10944.3|10950.7|10946.7|10947.7|10941.4|7
1648199960000|2022-03-25 09:19:20|10947.5|10943.5|10946.3|10942.3|10949.2|10944.4|10945.8|10941.2|5
1648199970000|2022-03-25 09:19:30|10946.7|10942.7|10948.7|10944.7|10948.7|10944.7|10946.3|10942.3|1
1648199980000|2022-03-25 09:19:40|10949.3|10945.3|10954.8|10950.8|10954.8|10950.8|10949.3|10945.3|6
1648199990000|2022-03-25 09:19:50|10955.8|10951.8|10957.3|10953.3|10960.3|10955.2|10954.8|10950.8|11
1648200000000|2022-03-25 09:20:00|10956.2|10948.2|10959.3|10955.3|10960.3|10955.3|10952.4|10947.4|14
1648200010000|2022-03-25 09:20:10|10959.7|10955.7|10949.3|10945.3|10960.2|10956.2|10949.3|10945.3|21
1648200020000|2022-03-25 09:20:20|10950.2|10946.2|10956.3|10952.3|10956.4|10952.3|10950.2|10946.2|18
1648200030000|2022-03-25 09:20:30|10955.8|10951.8|10953.3|10949.3|10956.3|10952.3|10952.3|10948.3|3
1648200040000|2022-03-25 09:20:40|10953.4|10949.4|10959.8|10955.8|10959.8|10955.8|10953.3|10949.3|7
1648200050000|2022-03-25 09:20:50|10960.3|10956.3|10960.2|10956.2|10964.7|10960.7|10957.8|10953.2|33
1648200060000|2022-03-25 09:21:00|10958.8|10954.8|10955.2|10951.2|10960.2|10956.2|10953.7|10949.7|14
1648200070000|2022-03-25 09:21:10|10955.7|10951.7|10954.9|10950.9|10960.4|10955.3|10954.9|10950.9|9
1648200080000|2022-03-25 09:21:20|10953.2|10949.2|10949.4|10945.4|10953.2|10949.2|10949|10945|3
1648200090000|2022-03-25 09:21:30|10949|10945|10947.9|10943.9|10951.3|10947.3|10947.9|10943.9|5
1648200100000|2022-03-25 09:21:40|10947.8|10943.8|10946.4|10942.4|10951.1|10945.9|10946.4|10942.3|9
1648200110000|2022-03-25 09:21:50|10945.9|10941.9|10946|10942|10949.4|10944.4|10943.4|10939.4|17
1648200120000|2022-03-25 09:22:00|10948.1|10944.1|10939|10935|10948.3|10944.3|10939|10935|12
1648200130000|2022-03-25 09:22:10|10938.6|10934.6|10933.9|10929.9|10938.6|10934.6|10932.4|10928.4|42
1648200140000|2022-03-25 09:22:20|10935.7|10931.7|10930.4|10926.4|10938.4|10932.9|10930.4|10926.4|17
1648200150000|2022-03-25 09:22:30|10934.1|10926.1|10935.7|10931.7|10937.2|10932.3|10929.9|10925.9|20
1648200160000|2022-03-25 09:22:40|10935.6|10931.6|10934.9|10930.9|10937|10933|10933.8|10929.8|9
1648200170000|2022-03-25 09:22:50|10934.4|10930.4|10932.9|10928.9|10934.9|10930.9|10932.8|10928.8|1
1648200180000|2022-03-25 09:23:00|10932.4|10928.4|10928.7|10924.7|10936.1|10932.1|10925.4|10921.4|28
1648200190000|2022-03-25 09:23:10|10929.7|10925.7|10930.4|10926.4|10931.9|10927.9|10926.4|10921.4|8
1648200200000|2022-03-25 09:23:20|10931.3|10927.3|10929.9|10925.9|10931.7|10927.7|10926.7|10921.4|16
1648200210000|2022-03-25 09:23:30|10930.3|10926.3|10930.3|10926.3|10930.3|10926.3|10929.9|10925.9|1
1648200220000|2022-03-25 09:23:40|10931.1|10927.1|10932.9|10928.9|10933.9|10929.9|10931.1|10927.1|6
1648200230000|2022-03-25 09:23:50|10931.6|10927.6|10932.4|10928.4|10934.4|10929.4|10928.9|10924.9|11
1648200250000|2022-03-25 09:24:10|10934.1|10930.1|10940.4|10936.4|10940.4|10936.4|10933.8|10929.8|11
1648200260000|2022-03-25 09:24:20|10941.6|10937.6|10934.4|10930.4|10941.6|10937.6|10934.4|10929.7|14
1648200270000|2022-03-25 09:24:30|10934.3|10930.3|10934.3|10930.3|10935.4|10930.7|10933.8|10927.4|2
1648200280000|2022-03-25 09:24:40|10934.2|10930.2|10911.1|10907.1|10934.2|10930.2|10910.7|10906.7|52
1648200290000|2022-03-25 09:24:50|10911.9|10907.9|10918.5|10914.5|10922.2|10916.6|10911.2|10907.2|38
1648200300000|2022-03-25 09:25:00|10918.4|10914.4|10919.6|10915.6|10920.4|10916.4|10916.9|10912.4|11
1648200310000|2022-03-25 09:25:10|10920|10916|10918.9|10914.9|10920|10916|10917.4|10913.4|6
1648200320000|2022-03-25 09:25:20|10920.9|10916.9|10922.9|10918.9|10930.4|10925.4|10920.9|10916.9|30
1648200330000|2022-03-25 09:25:30|10924.5|10916.5|10921.9|10917.9|10925.3|10921.3|10921.4|10916.5|10
1648200340000|2022-03-25 09:25:40|10922.4|10918.4|10916.5|10912.5|10925.5|10920.8|10915.6|10910.6|24
1648200350000|2022-03-25 09:25:50|10915.6|10911.6|10922.5|10918.5|10926.5|10920.5|10915.1|10911.1|16
1648200360000|2022-03-25 09:26:00|10922.1|10918.1|10925.6|10921.6|10927.8|10923.8|10920|10916|12
1648200370000|2022-03-25 09:26:10|10926.1|10922.1|10928|10924|10930.3|10926.3|10921|10917|14
1648200380000|2022-03-25 09:26:20|10928.6|10924.6|10923.5|10919.5|10929.4|10925.4|10921|10917|13
1648200390000|2022-03-25 09:26:30|10923.9|10919.9|10926|10922|10928.2|10922.5|10923.9|10919.4|12
1648200400000|2022-03-25 09:26:40|10926.4|10922.4|10928.5|10924.5|10932.6|10928|10922.7|10918.7|5
1648200410000|2022-03-25 09:26:50|10929.4|10925.4|10933|10929|10933|10929|10929.4|10925.4|15
1648200420000|2022-03-25 09:27:00|10932.1|10928.1|10927|10923|10933|10929|10926.2|10922.2|18
1648200430000|2022-03-25 09:27:10|10925.3|10921.3|10923.9|10919.9|10925.3|10921.3|10921.5|10917.5|5
1648200440000|2022-03-25 09:27:20|10923.5|10919.5|10915.4|10911.4|10924.5|10919.5|10911.6|10906.5|36
1648200450000|2022-03-25 09:27:30|10915.8|10911.8|10914|10910|10923.6|10917.6|10913.1|10907.6|37
1648200460000|2022-03-25 09:27:40|10913.9|10909.9|10915.5|10911.5|10919.1|10915.1|10912.6|10908.6|9
1648200470000|2022-03-25 09:27:50|10915.1|10911.1|10916.1|10912.1|10919|10915|10914.7|10910.7|11
1648200480000|2022-03-25 09:28:00|10916.6|10912.6|10915.6|10911.6|10918.5|10914.5|10913.6|10909.6|11
1648200490000|2022-03-25 09:28:10|10916.1|10912.1|10917.1|10913.1|10919.1|10915.1|10913.7|10908.7|5
1648200500000|2022-03-25 09:28:20|10916.7|10912.7|10916.1|10912.1|10917.1|10913.1|10913.7|10909.7|14
1648200510000|2022-03-25 09:28:30|10918.7|10914.7|10917.1|10913.1|10920.2|10916.2|10917.1|10913.1|8
1648200520000|2022-03-25 09:28:40|10918.6|10914.6|10915.3|10911.3|10919.1|10915.1|10915.3|10911.3|10
1648200530000|2022-03-25 09:28:50|10915.1|10911.1|10917.1|10913.1|10918.2|10914.2|10914.3|10909.6|11
1648200540000|2022-03-25 09:29:00|10917.5|10913.5|10920.6|10916.6|10920.7|10916.7|10915.7|10910.7|6
1648200550000|2022-03-25 09:29:10|10920.2|10916.2|10921.5|10917.5|10928|10924|10920.2|10916|21
1648200560000|2022-03-25 09:29:20|10922.5|10918.5|10927.5|10923.5|10928.4|10923.5|10921.6|10917.6|16
1648200570000|2022-03-25 09:29:30|10929.2|10925.2|10927.6|10923.6|10930.5|10926|10924.7|10919.5|22
1648200580000|2022-03-25 09:29:40|10928|10924|10931.1|10927.1|10934.5|10930.5|10928|10924|14
1648200590000|2022-03-25 09:29:50|10932.4|10928.4|10933.5|10929.5|10935.5|10931.5|10927.5|10921.5|27
1648200600000|2022-03-25 09:30:00|10934|10930|10940.5|10936.5|10940.5|10936.5|10930.5|10926.5|23
1648200610000|2022-03-25 09:30:10|10940|10936|10940.6|10936.6|10943.9|10939.9|10935.1|10931.1|29
1648200620000|2022-03-25 09:30:20|10940.2|10936.2|10931|10927|10942.5|10937|10928.2|10924.2|21
1648200630000|2022-03-25 09:30:30|10930.6|10926.6|10931.5|10927.5|10935.5|10931.5|10928|10924|11
1648200640000|2022-03-25 09:30:40|10932|10928|10937.2|10933.2|10940.6|10935|10930.8|10926.8|12
1648200650000|2022-03-25 09:30:50|10937.6|10933.6|10937.1|10933.1|10938.5|10934.5|10936.7|10932.7|4
1648200660000|2022-03-25 09:31:00|10935.8|10931.8|10935.5|10931.5|10935.8|10931.8|10932.1|10928.1|9
1648200670000|2022-03-25 09:31:10|10936.5|10932.5|10941|10937|10942.5|10938.5|10936|10932|16
1648200680000|2022-03-25 09:31:20|10940|10936|10944.5|10940.5|10945|10941|10939.5|10933.5|20
1648200690000|2022-03-25 09:31:30|10944.9|10940.9|10937|10933|10945.5|10940.9|10937|10930.5|8
1648200700000|2022-03-25 09:31:40|10934.9|10930.9|10939.1|10935.1|10942.6|10938.6|10934.9|10930.9|15
1648200710000|2022-03-25 09:31:50|10938.3|10934.3|10935|10931|10938.3|10934.3|10931.6|10927.6|53
1648200720000|2022-03-25 09:32:00|10934.1|10930.1|10937.5|10933.5|10942.9|10938.9|10932.5|10928.5|9
1648200730000|2022-03-25 09:32:10|10934.1|10930.1|10935.5|10931.5|10938.5|10934.5|10933.3|10927.5|20
1648200740000|2022-03-25 09:32:20|10936|10932|10941.1|10937.1|10943.8|10939.6|10933.6|10929.6|20
1648200750000|2022-03-25 09:32:30|10941.5|10937.5|10923.1|10919.1|10943.6|10939.6|10923|10916.6|20
1648200760000|2022-03-25 09:32:40|10922.6|10918.6|10920.6|10916.6|10924.6|10920.6|10914.3|10910.3|42
1648200770000|2022-03-25 09:32:50|10919.6|10915.6|10924.1|10920.1|10931.6|10926.1|10919.1|10915.1|34
1648200780000|2022-03-25 09:33:00|10925.6|10917.6|10924.1|10920.1|10925.6|10921.6|10920.3|10916.3|15
1648200790000|2022-03-25 09:33:10|10925.1|10921.1|10930.6|10926.6|10931.9|10927.9|10924.6|10920.6|7
1648200800000|2022-03-25 09:33:20|10931.1|10927.1|10928.6|10924.6|10937.1|10933.1|10928.5|10923.6|24
1648200810000|2022-03-25 09:33:30|10929.9|10925.9|10933.6|10929.6|10935.1|10931.1|10928.8|10924.8|6
1648200820000|2022-03-25 09:33:40|10934.4|10930.4|10942.1|10938.1|10944.5|10939.1|10931.6|10927.6|32
1648200830000|2022-03-25 09:33:50|10941.7|10937.7|10947.1|10943.1|10949.2|10945.2|10941.1|10936.5|20
1648200840000|2022-03-25 09:34:00|10947|10943|10952.7|10948.7|10953.6|10949.6|10945.2|10941.2|25
1648200850000|2022-03-25 09:34:10|10953.1|10949.1|10956.6|10948.6|10957.5|10952.7|10952.7|10948.6|19
1648200860000|2022-03-25 09:34:20|10956.2|10948.2|10957.1|10953.1|10958|10954|10951.7|10947.7|26
1648200870000|2022-03-25 09:34:30|10958.4|10954.4|10966.5|10962.5|10966.5|10962.5|10957.1|10953.1|35
1648200880000|2022-03-25 09:34:40|10966.1|10962.1|10969.4|10965.4|10969.4|10965.4|10964.7|10960.7|43
1648200890000|2022-03-25 09:34:50|10968.9|10964.9|10964|10960|10969.4|10965.4|10963.6|10959.6|29
1648200900000|2022-03-25 09:35:00|10966.4|10962.4|10965.5|10961.5|10967.1|10963.1|10962.7|10958.7|25
1648200910000|2022-03-25 09:35:10|10965.1|10961.1|10959.8|10955.8|10965.1|10961.1|10952.7|10948.7|56
1648200920000|2022-03-25 09:35:20|10960.7|10956.7|10973.5|10969.5|10973.5|10969.5|10960.7|10956.7|59
1648200930000|2022-03-25 09:35:30|10973.1|10969.1|10970.5|10966.5|10973.1|10969.1|10968.1|10964.1|22
1648200940000|2022-03-25 09:35:40|10972.2|10968.2|10978.4|10974.4|10981.3|10976.9|10972.2|10968.2|48
1648200950000|2022-03-25 09:35:50|10974.9|10970.9|10973.4|10969.4|10978.4|10972.9|10971.4|10967.4|15
1648200960000|2022-03-25 09:36:00|10972.9|10968.9|10973.5|10969.5|10976.3|10972.3|10970.4|10966.4|28
1648200970000|2022-03-25 09:36:10|10973.1|10969.1|10972.2|10968.2|10975.4|10971.4|10971.2|10967.2|17
1648200980000|2022-03-25 09:36:20|10971.7|10967.7|10973.4|10969.4|10976.4|10972.4|10971.7|10967.7|34
1648200990000|2022-03-25 09:36:30|10973.9|10969.9|10973.9|10969.9|10976.3|10972.2|10971|10967|13
1648201000000|2022-03-25 09:36:40|10973.5|10969.5|10969.6|10965.6|10973.5|10969.5|10969|10965|8
1648201010000|2022-03-25 09:36:50|10968.6|10964.6|10969.7|10965.7|10969.7|10965.7|10966.1|10962.1|8
1648201020000|2022-03-25 09:37:00|10969.2|10965.2|10966.6|10962.6|10973.5|10969.5|10966.1|10962.1|18
1648201030000|2022-03-25 09:37:10|10966.9|10962.9|10955.6|10951.6|10967|10963|10955.6|10951.6|31
1648201040000|2022-03-25 09:37:20|10957.8|10953.8|10959.5|10955.5|10960.5|10956.5|10957.5|10953.5|14
1648201050000|2022-03-25 09:37:30|10959.1|10955.1|10959.9|10955.9|10961.2|10956.5|10956|10952|14
1648201060000|2022-03-25 09:37:40|10959.1|10955.1|10967|10963|10968|10964|10956.9|10952.9|23
1648201070000|2022-03-25 09:37:50|10968.3|10964.3|10968|10964|10973.4|10969.4|10968|10964|23
1648201080000|2022-03-25 09:38:00|10970.4|10962.4|10962.5|10958.5|10970.4|10966.4|10962.5|10958.5|18
1648201090000|2022-03-25 09:38:10|10963|10959|10979|10975|10989.8|10983.4|10963|10959|102
1648201100000|2022-03-25 09:38:20|10979.4|10975.4|10978.8|10974.8|10981.5|10977.5|10974|10970|67
1648201110000|2022-03-25 09:38:30|10979.3|10975.3|10981.4|10977.4|10981.9|10977.9|10977.3|10973.3|15
1648201120000|2022-03-25 09:38:40|10980.4|10976.4|10984.9|10980.9|10987.1|10983.1|10979.9|10975.9|37
1648201130000|2022-03-25 09:38:50|10984.4|10980.4|10989.8|10985.8|10991.2|10985.8|10978|10974|39
1648201140000|2022-03-25 09:39:00|10989.3|10985.3|10987.8|10983.8|10993.8|10989.8|10987.8|10983.8|29
1648201150000|2022-03-25 09:39:10|10987.3|10983.3|10991.8|10987.8|10992.2|10988.2|10987.3|10983.3|15
1648201160000|2022-03-25 09:39:20|10992.8|10988.8|10986.8|10982.8|10993|10988.8|10985.3|10981.3|20
1648201170000|2022-03-25 09:39:30|10985.8|10981.8|10989.3|10985.3|10992.2|10985.8|10984.5|10980.5|30
1648201180000|2022-03-25 09:39:40|10989.8|10985.8|10990.6|10986.6|10990.6|10986.6|10987.9|10983.9|12
1648201190000|2022-03-25 09:39:50|10990.7|10986.7|10994.6|10990.6|11001.9|10997.7|10990.6|10986.6|62
1648201200000|2022-03-25 09:40:00|10995|10991|10993.1|10989.1|10998.7|10994.7|10991.8|10986.2|42
1648201210000|2022-03-25 09:40:10|10993.2|10989.2|10989.3|10985.3|10995.4|10991.4|10988.2|10984.2|23
1648201220000|2022-03-25 09:40:20|10989.2|10985.2|10991.2|10987.2|10994.2|10989.2|10988.2|10982.2|15
1648201230000|2022-03-25 09:40:30|10990.7|10986.7|10984.2|10980.2|10991.2|10987.2|10983.7|10979.7|26
1648201240000|2022-03-25 09:40:40|10983.7|10979.7|10985.7|10981.7|10990.3|10985.2|10974.9|10970.3|88
1648201250000|2022-03-25 09:40:50|10988.2|10980.2|10990.8|10986.8|10991.2|10987.2|10984.3|10980.2|19
1648201260000|2022-03-25 09:41:00|10990.4|10986.4|10991.7|10987.7|10993.2|10989.2|10988|10984|20
1648201270000|2022-03-25 09:41:10|10992.7|10988.7|10990.9|10986.9|10992.9|10988.9|10988.4|10984.4|26
1648201280000|2022-03-25 09:41:20|10990.5|10986.5|10987.9|10983.9|10991.4|10987.4|10987.4|10983.4|7
1648201290000|2022-03-25 09:41:30|10985.5|10981.5|10984.9|10980.9|10988.3|10982.4|10984.3|10980.3|12
1648201300000|2022-03-25 09:41:40|10985.7|10981.7|10988.9|10984.9|10993.9|10989.9|10983.9|10979.9|31
1648201310000|2022-03-25 09:41:50|10989.7|10985.7|10980.9|10976.9|10989.9|10985.9|10980.9|10976.9|10
1648201320000|2022-03-25 09:42:00|10982.2|10978.2|10987.9|10983.9|10987.9|10983.9|10978.9|10974.9|16
1648201330000|2022-03-25 09:42:10|10987.4|10983.4|10993.8|10989.8|10996.7|10991|10986.9|10982.9|33
1648201340000|2022-03-25 09:42:20|10994.2|10990.2|11000.7|10996.7|11002.2|10998.2|10989.7|10985.7|32
1648201350000|2022-03-25 09:42:30|11000.3|10996.3|10998.7|10994.7|11000.3|10996.3|10998.3|10994.3|21
1648201360000|2022-03-25 09:42:40|10998.3|10994.3|10994.7|10990.7|10999.7|10995.7|10994.7|10989.2|12
1648201370000|2022-03-25 09:42:50|10994.2|10990.2|10994.2|10990.2|10994.2|10990.2|10986.7|10982.7|24
1648201380000|2022-03-25 09:43:00|10994.1|10990.1|10996.1|10992.1|10996.6|10992.6|10993.7|10989.7|7
1648201390000|2022-03-25 09:43:10|10995.7|10991.7|10992.6|10988.6|10996.2|10992.2|10989.7|10985.2|18
1648201400000|2022-03-25 09:43:20|10992.7|10988.7|10993.7|10989.7|10995.2|10991.2|10991.7|10987.7|14
1648201410000|2022-03-25 09:43:30|10994.2|10990.2|10993.3|10989.3|10995.2|10991.2|10993.3|10989.3|4
1648201420000|2022-03-25 09:43:40|10990.2|10986.2|10986.4|10982.4|10990.2|10986.2|10986.4|10982.4|20
1648201430000|2022-03-25 09:43:50|10985.5|10981.5|10984.3|10980.3|10985.5|10981.5|10982.8|10978.8|6
1648201440000|2022-03-25 09:44:00|10983.5|10979.5|10981.9|10977.9|10985|10979.8|10980.9|10976.9|25
1648201450000|2022-03-25 09:44:10|10981.7|10977.7|10985.7|10981.7|10985.7|10981.7|10981.7|10977.7|16
1648201460000|2022-03-25 09:44:20|10985.8|10981.8|10984.9|10980.9|10986.7|10982.7|10984.5|10980.5|3
1648201470000|2022-03-25 09:44:30|10985.8|10981.8|10986.2|10982.2|10986.7|10982.7|10983.2|10979.2|14
1648201480000|2022-03-25 09:44:40|10985.8|10981.8|10986.1|10982.1|10986.1|10982.1|10985.3|10981.3|7
1648201490000|2022-03-25 09:44:50|10986.6|10982.6|10986.2|10982.2|10986.7|10982.7|10986.2|10982.2|7
1648201500000|2022-03-25 09:45:00|10986.6|10982.6|10981.2|10977.2|10986.6|10982.6|10980.7|10976.7|10
1648201510000|2022-03-25 09:45:10|10980.4|10976.4|10971.1|10967.1|10980.7|10976.7|10969.1|10965.1|51
1648201520000|2022-03-25 09:45:20|10971.6|10967.6|10980.1|10976.1|10980.1|10976.1|10970.1|10966.1|13
1648201530000|2022-03-25 09:45:30|10980.6|10976.6|10977.1|10973.1|10980.6|10976.6|10976.7|10972.7|12
1648201540000|2022-03-25 09:45:40|10975.1|10969.1|10975.5|10971.5|10975.5|10971.5|10974.6|10969.1|13
1648201550000|2022-03-25 09:45:50|10974.6|10970.6|10974.1|10970.1|10974.6|10970.6|10970.1|10966.1|14
1648201560000|2022-03-25 09:46:00|10973.6|10969.6|10970.1|10966.1|10974.1|10970.1|10969.6|10965.6|23
1648201570000|2022-03-25 09:46:10|10970.6|10966.6|10963.1|10959.1|10973.1|10969.1|10963.1|10959.1|34
1648201580000|2022-03-25 09:46:20|10965.1|10961.1|10971.1|10967.1|10971.1|10967.1|10965.1|10961.1|26
1648201590000|2022-03-25 09:46:30|10972.3|10968.3|10967.6|10963.6|10974.1|10970.1|10966.6|10961.2|27
1648201600000|2022-03-25 09:46:40|10968.1|10964.1|10966.5|10962.5|10973.2|10967.6|10965.6|10961.6|7
1648201610000|2022-03-25 09:46:50|10966.6|10962.6|10965.2|10961.2|10971|10967|10961.2|10957.2|44
1648201620000|2022-03-25 09:47:00|10964.8|10960.8|10968.2|10964.2|10970.1|10966.1|10964.8|10960.8|19
1648201630000|2022-03-25 09:47:10|10969|10965|10968.5|10964.5|10969.1|10965|10963.4|10959.4|18
1648201640000|2022-03-25 09:47:20|10968.1|10964.1|10974.8|10970.8|10980.3|10976.3|10966.6|10962.6|53
1648201650000|2022-03-25 09:47:30|10975.2|10971.2|10974.3|10970.3|10977.1|10973.1|10969.4|10965.4|23
1648201660000|2022-03-25 09:47:40|10972.2|10968.2|10974.8|10970.8|10975.3|10971.3|10972.2|10968.2|11
1648201670000|2022-03-25 09:47:50|10975.3|10971.3|10980.8|10976.8|10982.4|10978.4|10975.3|10971.3|25
1648201680000|2022-03-25 09:48:00|10981.3|10977.3|10984.3|10980.3|10986.8|10982.8|10978.9|10974.9|41
1648201690000|2022-03-25 09:48:10|10985.7|10981.7|10984.3|10980.3|10987.3|10981.8|10983.8|10979.3|17
1648201700000|2022-03-25 09:48:20|10983|10979|10982.8|10978.8|10983|10979|10982.3|10978.3|1
1648201710000|2022-03-25 09:48:30|10983.3|10979.3|10981.8|10977.8|10983.3|10979.3|10979.8|10975.8|6
1648201720000|2022-03-25 09:48:40|10982.3|10978.3|10978.8|10974.8|10982.8|10978.8|10978.4|10974.4|5
1648201730000|2022-03-25 09:48:50|10980.3|10976.3|10981.8|10977.8|10983.3|10979.3|10980.3|10976.3|1
1648201740000|2022-03-25 09:49:00|10981.3|10977.3|10979.3|10975.3|10986.7|10982.7|10979.3|10975.3|16
1648201750000|2022-03-25 09:49:10|10980.6|10976.6|10980.3|10976.3|10981.3|10977.3|10977.5|10973.3|11
1648201760000|2022-03-25 09:49:20|10980.8|10976.8|10983.6|10979.6|10984.8|10980.8|10979.8|10975.8|0
1648201770000|2022-03-25 09:49:30|10983.3|10979.3|10992.2|10988.2|10993.2|10989.2|10983.3|10979.3|83
1648201780000|2022-03-25 09:49:40|10992.3|10988.3|10988.7|10984.7|10993.5|10989.5|10987.8|10983.8|16
1648201790000|2022-03-25 09:49:50|10988.2|10984.2|10986.7|10982.7|10988.2|10984.2|10986.7|10982.7|3
1648201800000|2022-03-25 09:50:00|10987.1|10983.1|10988.3|10984.3|10990.6|10986.6|10985.3|10981.3|11
1648201810000|2022-03-25 09:50:10|10988.8|10984.8|10987.8|10983.8|10991.4|10987.3|10985.8|10981.8|3
1648201820000|2022-03-25 09:50:20|10987.3|10983.3|10985.8|10981.8|10989.4|10984.6|10984.8|10980.8|5
1648201830000|2022-03-25 09:50:30|10986.9|10982.9|10988.3|10984.3|10989.1|10985.1|10983.3|10979.3|17
1648201840000|2022-03-25 09:50:40|10987.9|10983.9|11007.7|11003.7|11007.7|11003.7|10986.3|10982.3|71
1648201850000|2022-03-25 09:50:50|11008.1|11004.1|11009.2|11005.2|11011.2|11007.2|11005.9|11001.9|41
1648201860000|2022-03-25 09:51:00|11009.3|11005.3|11009.7|11005.7|11014.1|11008.6|11009.2|11005.2|29
1648201870000|2022-03-25 09:51:10|11009.8|11005.8|11011.7|11007.7|11014.6|11010.6|11004.5|11000.5|38
1648201880000|2022-03-25 09:51:20|11011.2|11007.2|11009.6|11005.6|11012.1|11007.7|11003.3|10999.3|25
1648201890000|2022-03-25 09:51:30|11009.7|11005.7|11011.2|11007.2|11013.7|11009.7|11007.2|11003.2|22
1648201900000|2022-03-25 09:51:40|11010.3|11006.3|11007.7|11003.7|11011.7|11007.7|11005.5|11000.1|40
1648201910000|2022-03-25 09:51:50|11008.1|11004.1|11005.7|11001.7|11010.6|11006.6|11005.7|11001.3|11
1648201920000|2022-03-25 09:52:00|11006.2|11002.2|11009.2|11005.2|11013.7|11009.7|11006.2|11001.2|75
1648201930000|2022-03-25 09:52:10|11008.7|11004.7|11008.2|11004.2|11009.3|11004.7|11005.7|11001.2|23
1648201940000|2022-03-25 09:52:20|11007.7|11003.7|11005.2|11001.2|11008.2|11003.7|11004.2|11000.2|7
1648201950000|2022-03-25 09:52:30|11005.6|11001.6|11007.2|11003.2|11012.2|11008.2|11005.6|11000.2|16
1648201960000|2022-03-25 09:52:40|11006.7|11002.7|11010.2|11006.2|11012.3|11008.3|11004.2|11000.2|14
1648201970000|2022-03-25 09:52:50|11009.8|11005.8|11010.2|11006.2|11011.1|11006.4|11003.7|10999.7|19
1648201980000|2022-03-25 09:53:00|11010.6|11006.6|11032.2|11028.2|11036.6|11032.6|11009.7|11005.7|140
1648201990000|2022-03-25 09:53:10|11031.7|11027.7|11023.7|11019.7|11034.2|11028.2|11019.7|11014.1|40
1648202000000|2022-03-25 09:53:20|11024.5|11020.5|11019.6|11015.6|11029.9|11024.4|11019.6|11015.6|34
1648202010000|2022-03-25 09:53:30|11019.1|11015.1|11021.5|11017.5|11022|11018|11017.6|11013.6|15
1648202020000|2022-03-25 09:53:40|11020.7|11016.7|11029|11025|11030.9|11025.4|11018.4|11014.4|25
1648202030000|2022-03-25 09:53:50|11029.4|11025.4|11029.5|11025.5|11031.1|11027.1|11027.4|11022|13
1648202040000|2022-03-25 09:54:00|11029.6|11025.6|11030.4|11026.4|11031.4|11027.4|11029.2|11025.2|27
1648202050000|2022-03-25 09:54:10|11030.5|11026.5|11030.5|11026.5|11036|11032|11030.5|11024.9|39
1648202060000|2022-03-25 09:54:20|11030.9|11026.9|11033.1|11029.1|11035.7|11031.7|11030.9|11026.9|45
1648202070000|2022-03-25 09:54:30|11033.5|11029.5|11035.1|11031.1|11035.1|11031.1|11030.2|11026.2|26
1648202080000|2022-03-25 09:54:40|11035.6|11031.6|11035|11031|11035.6|11031.6|11028.5|11024.5|27
1648202090000|2022-03-25 09:54:50|11034.5|11030.5|11033|11029|11035|11031|11031.6|11027|22
1648202100000|2022-03-25 09:55:00|11033.5|11029.5|11033.1|11029.1|11035.6|11031.6|11030|11026|25
1648202110000|2022-03-25 09:55:10|11032.6|11028.6|11028.6|11024.6|11033.1|11029.1|11028.1|11024.1|39
1648202120000|2022-03-25 09:55:20|11022.1|11018.1|11026.1|11022.1|11028.1|11023.6|11021.9|11017.9|86
1648202130000|2022-03-25 09:55:30|11025.7|11021.7|11025.7|11021.7|11027.6|11023.6|11022.1|11018.1|36
1648202140000|2022-03-25 09:55:40|11025.5|11021.5|11031.1|11027.1|11031.1|11027.1|11025.5|11021.5|13
1648202150000|2022-03-25 09:55:50|11031.2|11027.2|11040.8|11036.8|11042.8|11038.8|11031.2|11027.2|109
1648202160000|2022-03-25 09:56:00|11040.4|11036.4|11036.8|11032.8|11041.7|11037.7|11033.3|11029.3|43
1648202170000|2022-03-25 09:56:10|11036.4|11032.4|11035.3|11031.3|11040.8|11036.8|11032.8|11028.8|15
1648202180000|2022-03-25 09:56:20|11035.4|11031.4|11035.8|11031.8|11037.3|11033.3|11034.8|11030.8|7
1648202190000|2022-03-25 09:56:30|11036.3|11032.3|11035.9|11031.9|11036.8|11032.8|11035.9|11031.9|4
1648202200000|2022-03-25 09:56:40|11033.4|11029.4|11020.8|11016.8|11034.4|11030.4|11019.3|11015.3|33
1648202210000|2022-03-25 09:56:50|11020.3|11016.3|11022.3|11018.3|11023.8|11018.8|11011|11007|53
1648202220000|2022-03-25 09:57:00|11022.2|11018.2|11022.8|11018.8|11024.8|11019.8|11021.8|11016.8|6
1648202230000|2022-03-25 09:57:10|11022|11018|11029.4|11025.4|11032.3|11028.3|11021.3|11017.3|38
1648202240000|2022-03-25 09:57:20|11031.4|11027.4|11025.5|11021.5|11032.3|11028.3|11025.5|11021.5|27
1648202250000|2022-03-25 09:57:30|11024.6|11020.6|11027|11023|11028.1|11023.9|11022.4|11018.4|16
1648202260000|2022-03-25 09:57:40|11026.6|11022.6|11015.5|11011.5|11026.9|11022.9|11011|11007|20
1648202270000|2022-03-25 09:57:50|11014.5|11010.5|11017.6|11013.6|11018|11014|11012.5|11008.5|20
1648202280000|2022-03-25 09:58:00|11017.5|11013.5|11014.5|11010.5|11017.5|11013.5|11013|11009|13
1648202290000|2022-03-25 09:58:10|11015.3|11011.3|11026.4|11018.4|11029|11023.3|11015.3|11011.3|56
1648202300000|2022-03-25 09:58:20|11025.9|11017.9|11020.5|11016.5|11027.8|11021.4|11020.5|11016.5|30
1648202310000|2022-03-25 09:58:30|11024|11020|11018|11014|11024|11020|11017|11013|11
1648202320000|2022-03-25 09:58:40|11018.5|11014.5|11023.5|11019.5|11026|11020.5|11018.1|11014.1|10
1648202330000|2022-03-25 09:58:50|11024|11020|11017|11013|11029|11025|11016.5|11012.5|43
1648202340000|2022-03-25 09:59:00|11016.6|11012.6|11026|11022|11026.8|11022.8|11016.5|11011|13
1648202350000|2022-03-25 09:59:10|11025.5|11021.5|11025.5|11021.5|11025.5|11021.5|11025.5|11021.5|3
1648202360000|2022-03-25 09:59:20|11026.3|11022.3|11028.3|11024.3|11029.3|11025.3|11025.4|11019.9|17
1648202370000|2022-03-25 09:59:30|11028.8|11024.8|11033.2|11029.2|11034.8|11030.8|11027.2|11020.8|23
1648202380000|2022-03-25 09:59:40|11032.3|11028.3|11034.4|11030.4|11037.2|11033.2|11032.3|11028.3|31
1648202390000|2022-03-25 09:59:50|11034.3|11030.3|11036.2|11032.2|11040.7|11036.2|11031.2|11027.2|45
1648202400000|2022-03-25 10:00:00|11035.4|11031.4|11036.2|11032.2|11038.7|11033.2|11032.3|11028.3|13
1648202410000|2022-03-25 10:00:10|11034.8|11030.8|11038.1|11034.1|11038.7|11034.1|11032.7|11028.7|8
1648202420000|2022-03-25 10:00:20|11038.7|11034.7|11037.2|11033.2|11041.7|11036.2|11036.2|11030.6|20
1648202430000|2022-03-25 10:00:30|11036.7|11032.7|11033.2|11029.2|11042.1|11038.1|11033.2|11027.7|41
1648202440000|2022-03-25 10:00:40|11034.5|11030.5|11036.2|11032.2|11037.7|11033.2|11030.1|11026.1|46
1648202450000|2022-03-25 10:00:50|11034.5|11030.5|11031.7|11027.7|11036.7|11031.2|11028|11024|42
1648202460000|2022-03-25 10:01:00|11030.9|11026.9|11029.6|11025.6|11033.6|11029.6|11028.7|11024.7|30
1648202470000|2022-03-25 10:01:10|11030.1|11026.1|11025.1|11021.1|11030.7|11026.1|11023.2|11019.2|22
1648202480000|2022-03-25 10:01:20|11025.2|11021.2|11015.3|11011.3|11030|11026|11006|11002|83
1648202490000|2022-03-25 10:01:30|11014.9|11010.9|11016.7|11012.7|11025.6|11019.2|11013.3|11008.9|37
1648202500000|2022-03-25 10:01:40|11016.8|11012.8|11026.8|11018.8|11027.7|11023.7|11016.7|11012.7|39
1648202510000|2022-03-25 10:01:50|11025.2|11021.2|11023.2|11019.2|11026.9|11021.2|11021.8|11016.9|1
1648202520000|2022-03-25 10:02:00|11023.3|11019.3|11025.3|11021.3|11025.9|11021.9|11020.8|11015.7|16
1648202530000|2022-03-25 10:02:10|11025.8|11021.8|11028.8|11024.8|11029.8|11025.8|11025.3|11021.3|12
1648202540000|2022-03-25 10:02:20|11029.3|11025.3|11026.2|11022.2|11030.4|11026.4|11025.7|11021.7|21
1648202550000|2022-03-25 10:02:30|11026.6|11022.6|11029.8|11025.8|11030.7|11026.3|11025.8|11021.8|11
1648202560000|2022-03-25 10:02:40|11034.8|11030.8|11034.3|11030.3|11035.9|11031.2|11030.8|11026.8|27
1648202570000|2022-03-25 10:02:50|11033|11029|11037.1|11033.1|11037.1|11033.1|11028.3|11024.3|41
1648202580000|2022-03-25 10:03:00|11037.3|11033.3|11036.6|11032.6|11041.7|11037.7|11035.5|11031|61
1648202590000|2022-03-25 10:03:10|11035.9|11031.9|11044.9|11040.9|11048.3|11044.3|11035.4|11029|78
1648202600000|2022-03-25 10:03:20|11045.6|11041.6|11061.4|11057.4|11067.2|11061.7|11045.6|11041.6|181
1648202610000|2022-03-25 10:03:30|11061.8|11057.8|11068.4|11064.4|11070.1|11066.1|11060.9|11056.9|87
1648202620000|2022-03-25 10:03:40|11067.5|11063.5|11071.9|11067.9|11072.2|11068.2|11064.3|11060.3|58
1648202630000|2022-03-25 10:03:50|11071.4|11067.4|11068.5|11064.5|11073.3|11068.9|11065.6|11061.6|56
1648202640000|2022-03-25 10:04:00|11068.4|11064.4|11072.9|11068.9|11075.7|11071.7|11067.5|11063.5|47
1648202650000|2022-03-25 10:04:10|11074.4|11070.4|11077.8|11073.8|11080.6|11076.6|11073.4|11068.3|70
1648202660000|2022-03-25 10:04:20|11077.9|11073.9|11076.8|11072.8|11078.7|11074.7|11071.4|11067.4|37
1648202670000|2022-03-25 10:04:30|11076|11072|11074.5|11070.5|11077.4|11073.4|11073|11069|32
1648202680000|2022-03-25 10:04:40|11074.1|11070.1|11073.7|11069.7|11074.1|11070.1|11070.5|11066|27
1648202690000|2022-03-25 10:04:50|11074|11070|11072|11068|11074.5|11070.5|11070|11066|20
1648202700000|2022-03-25 10:05:00|11072.4|11068.4|11076.5|11072.5|11077.5|11073.5|11072.4|11068.4|43
1648202710000|2022-03-25 10:05:10|11076.3|11072.3|11099.4|11091.4|11104.7|11099.1|11076.3|11072.3|266
1648202720000|2022-03-25 10:05:20|11096.9|11092.9|11094.5|11090.5|11098.3|11094.3|11094.5|11089.5|23
1648202730000|2022-03-25 10:05:30|11094.9|11090.9|11089.8|11085.8|11097.5|11092.7|11087.4|11082.4|73
1648202740000|2022-03-25 10:05:40|11089.4|11085.4|11093.8|11089.8|11093.8|11089.8|11087.8|11083.8|17
1648202750000|2022-03-25 10:05:50|11087.9|11083.9|11088|11084|11091.5|11086.9|11086|11082|26
1648202760000|2022-03-25 10:06:00|11087.9|11083.9|11093.9|11089.9|11095.3|11091.3|11087.9|11083.9|29
1648202770000|2022-03-25 10:06:10|11093|11089|11091|11087|11094.5|11089.9|11088.9|11084.9|23
1648202780000|2022-03-25 10:06:20|11090.5|11086.5|11084|11080|11091|11087|11082.5|11078.5|29
1648202790000|2022-03-25 10:06:30|11083.6|11079.6|11077.6|11073.6|11087|11083|11076.7|11072.7|41
1648202800000|2022-03-25 10:06:40|11077.1|11073.1|11074.6|11070.6|11077.6|11073.6|11069.1|11065.1|31
1648202810000|2022-03-25 10:06:50|11075|11071|11070.6|11066.6|11079.1|11075.1|11070.6|11066.6|20
1648202820000|2022-03-25 10:07:00|11071.5|11067.5|11080.9|11076.9|11081.1|11077.1|11071.2|11067.2|35
1648202830000|2022-03-25 10:07:10|11081|11077|11075|11071|11081|11077|11072.5|11068.5|10
1648202840000|2022-03-25 10:07:20|11074.5|11070.5|11077.4|11073.4|11078.5|11074.5|11074|11070|6
1648202850000|2022-03-25 10:07:30|11077.5|11073.5|11074.5|11070.5|11080.6|11076|11073.2|11068.5|13
1648202860000|2022-03-25 10:07:40|11074|11070|11074.1|11070.1|11075.7|11070.5|11069.7|11064.5|32
1648202870000|2022-03-25 10:07:50|11075.6|11067.6|11074.1|11070.1|11075.6|11070.1|11070.2|11065.6|13
1648202880000|2022-03-25 10:08:00|11073.1|11069.1|11077.2|11073.2|11078.6|11074.6|11072.2|11068.2|12
1648202890000|2022-03-25 10:08:10|11077.6|11073.6|11079.2|11075.2|11082.6|11078.2|11077.2|11073.2|12
1648202900000|2022-03-25 10:08:20|11079.1|11075.1|11069.3|11065.3|11079.1|11075.1|11068.8|11064.8|27
1648202910000|2022-03-25 10:08:30|11069.4|11065.4|11074.7|11070.7|11075.6|11071.6|11067.4|11063.4|25
1648202920000|2022-03-25 10:08:40|11074.2|11070.2|11069.7|11065.7|11074.2|11070.2|11067.2|11063.2|30
1648202930000|2022-03-25 10:08:50|11068.3|11064.3|11070.9|11066.9|11072.2|11068.2|11066.3|11062.3|14
1648202940000|2022-03-25 10:09:00|11070.7|11066.7|11072.2|11068.2|11072.7|11068.7|11067.3|11063.3|16
1648202950000|2022-03-25 10:09:10|11072.7|11068.7|11070.8|11066.8|11074.2|11070.2|11070.8|11066.8|12
1648202960000|2022-03-25 10:09:20|11070.4|11066.4|11063.4|11059.4|11070.4|11066.4|11061.9|11056.9|31
1648202970000|2022-03-25 10:09:30|11064.3|11060.3|11063.8|11059.8|11065.4|11061.4|11062.8|11058.8|11
1648202980000|2022-03-25 10:09:40|11063.4|11059.4|11062.4|11058.4|11063.8|11059.8|11059.4|11055.4|10
1648202990000|2022-03-25 10:09:50|11062.3|11058.3|11062.9|11058.9|11064.4|11060.4|11060.9|11056.9|15
1648203000000|2022-03-25 10:10:00|11063.7|11059.7|11064.5|11060.5|11065.9|11060.9|11062|11057.9|8
1648203010000|2022-03-25 10:10:10|11064.9|11060.9|11064|11060|11064.9|11060.9|11063|11059|5
1648203020000|2022-03-25 10:10:20|11064.4|11060.4|11050|11046|11065|11061|11049.6|11045.6|31
1648203030000|2022-03-25 10:10:30|11049|11045|11054.4|11050.4|11058|11052.5|11049|11045|44
1648203040000|2022-03-25 10:10:40|11054|11050|11056.4|11052.4|11058.8|11053.7|11053|11048|26
1648203050000|2022-03-25 10:10:50|11056.3|11052.3|11056.3|11052.3|11056.8|11052.8|11052.2|11048.2|17
1648203060000|2022-03-25 10:11:00|11055.9|11051.9|11059|11055|11059.5|11055.5|11053.9|11049.9|20
1648203070000|2022-03-25 10:11:10|11059.4|11055.4|11056.5|11052.5|11060|11056|11056.3|11052.3|19
1648203080000|2022-03-25 10:11:20|11057.5|11053.5|11060|11056|11060.5|11056.5|11057.5|11053.5|6
1648203090000|2022-03-25 10:11:30|11060.9|11056.9|11062.9|11058.9|11063.8|11059.8|11060.9|11056.9|15
1648203100000|2022-03-25 10:11:40|11064.2|11060.2|11061.9|11057.9|11065.7|11061.7|11061.8|11056.8|22
1648203110000|2022-03-25 10:11:50|11061.5|11057.5|11059.9|11055.9|11063.4|11059.4|11057|11053|14
1648203120000|2022-03-25 10:12:00|11060.3|11056.3|11061.4|11057.4|11063.4|11059.4|11054.5|11050.5|51
1648203130000|2022-03-25 10:12:10|11060.8|11056.8|11050.9|11046.9|11060.8|11056.8|11049.2|11045.2|89
1648203140000|2022-03-25 10:12:20|11051.3|11047.3|11056.4|11052.4|11057.3|11053.3|11051.3|11047.3|13
1648203150000|2022-03-25 10:12:30|11057.4|11053.4|11060.9|11056.9|11060.9|11056.9|11057.4|11053.4|11
1648203160000|2022-03-25 10:12:40|11060.5|11056.5|11058.2|11054.2|11060.5|11056.5|11056.8|11052.8|9
1648203170000|2022-03-25 10:12:50|11059.1|11055.1|11063.7|11059.7|11064.1|11060.1|11056.8|11052.8|27
1648203180000|2022-03-25 10:13:00|11063.2|11059.2|11064.7|11060.7|11065.8|11060.7|11063.2|11057.8|15
1648203190000|2022-03-25 10:13:10|11066.2|11062.2|11069.7|11065.7|11070.2|11066.2|11063.2|11059.2|42
1648203200000|2022-03-25 10:13:20|11072.3|11068.3|11083.1|11079.1|11083.1|11079.1|11070.1|11066.1|55
1648203210000|2022-03-25 10:13:30|11084.6|11076.6|11084.1|11080.1|11088.1|11084.1|11082.1|11076.6|30
1648203220000|2022-03-25 10:13:40|11084.6|11080.6|11088.1|11084.1|11090.1|11086.1|11084.1|11079.7|20
1648203230000|2022-03-25 10:13:50|11088.6|11084.6|11088.6|11084.6|11089.1|11085.1|11086.7|11082.7|11
1648203240000|2022-03-25 10:14:00|11088.7|11084.7|11086.7|11082.7|11089.9|11085.6|11084.2|11080.2|20
1648203250000|2022-03-25 10:14:10|11086.6|11082.6|11086.1|11082.1|11087.6|11082.6|11083.1|11077.6|17
1648203260000|2022-03-25 10:14:20|11084.4|11080.4|11083.1|11079.1|11084.4|11080.4|11079.6|11075.6|14
1648203270000|2022-03-25 10:14:30|11082.1|11078.1|11080|11076|11083.1|11079.1|11078.6|11074.6|12
1648203280000|2022-03-25 10:14:40|11080.4|11076.4|11084.2|11080.2|11087.9|11083.9|11079.1|11075.1|26
1648203290000|2022-03-25 10:14:50|11087.5|11079.5|11083.6|11079.6|11087.5|11081.1|11082.6|11078.5|9
1648203300000|2022-03-25 10:15:00|11083.1|11079.1|11086.6|11082.6|11087.4|11083.4|11083.1|11077.5|38
1648203310000|2022-03-25 10:15:10|11086.1|11082.1|11086.6|11082.6|11089.9|11085.9|11084.9|11080.9|23
1648203320000|2022-03-25 10:15:20|11087|11083|11096|11092|11100.4|11096.4|11087|11083|59
1648203330000|2022-03-25 10:15:30|11095.2|11091.2|11094.7|11090.7|11097.5|11093.5|11094.6|11090.6|16
1648203340000|2022-03-25 10:15:40|11094.5|11090.5|11092|11088|11094.5|11090.5|11089.9|11085.5|22
1648203350000|2022-03-25 10:15:50|11093|11089|11095.5|11091.5|11096.4|11092.4|11092.2|11087.6|17
1648203360000|2022-03-25 10:16:00|11095.1|11091.1|11100.5|11096.5|11105.6|11100.5|11095.1|11091.1|59
1648203370000|2022-03-25 10:16:10|11100.9|11096.9|11115.9|11111.9|11116.2|11111.9|11100|11096|120
1648203380000|2022-03-25 10:16:20|11115|11111|11140.7|11136.7|11145.2|11139.2|11113.9|11109.9|337
1648203390000|2022-03-25 10:16:30|11140.2|11136.2|11137.5|11133.5|11140.2|11136.2|11131.7|11127.1|111
1648203400000|2022-03-25 10:16:40|11136.6|11132.6|11126.7|11122.7|11136.7|11132.7|11125.1|11120.8|44
1648203410000|2022-03-25 10:16:50|11127.5|11123.5|11133.2|11129.2|11136|11131|11127.5|11123.5|23
1648203420000|2022-03-25 10:17:00|11132.7|11128.7|11123.4|11119.4|11134|11129.7|11119.5|11114.4|86
1648203430000|2022-03-25 10:17:10|11123.8|11119.8|11122.9|11118.9|11129.3|11123|11119.4|11114.2|37
1648203440000|2022-03-25 10:17:20|11123.7|11119.7|11127.7|11123.7|11131.2|11127.1|11123.4|11119.4|41
1648203450000|2022-03-25 10:17:30|11128.2|11124.2|11123.4|11119.4|11128.3|11124.2|11123.4|11119.4|24
1648203460000|2022-03-25 10:17:40|11123.2|11119.2|11121.2|11117.2|11126.7|11122.7|11121.2|11117.2|17
1648203470000|2022-03-25 10:17:50|11121.7|11117.7|11126.2|11122.2|11126.2|11122.2|11119.5|11115.5|44
1648203480000|2022-03-25 10:18:00|11127.1|11123.1|11131.7|11127.7|11134.2|11130.2|11126.2|11122.2|31
1648203490000|2022-03-25 10:18:10|11130.2|11126.2|11134.7|11130.7|11136.7|11132.7|11129.7|11125.7|29
1648203500000|2022-03-25 10:18:20|11134.3|11130.3|11139.2|11135.2|11140.2|11136.2|11134.2|11130.2|25
1648203510000|2022-03-25 10:18:30|11141.3|11137.3|11140.7|11136.7|11145.6|11141.6|11139.2|11135.2|60
1648203520000|2022-03-25 10:18:40|11140.8|11136.8|11145.1|11141.1|11147.7|11143.7|11140.8|11136.8|38
1648203530000|2022-03-25 10:18:50|11144.7|11140.7|11140.8|11136.8|11144.7|11140.7|11134.3|11130.3|32
1648203540000|2022-03-25 10:19:00|11141.2|11137.2|11137.9|11133.9|11142.8|11138.8|11137.2|11132.1|10
1648203550000|2022-03-25 10:19:10|11138.7|11134.7|11142.2|11138.2|11142.2|11138.2|11137.7|11132.3|12
1648203560000|2022-03-25 10:19:20|11141.7|11137.7|11139.3|11135.3|11142.3|11138.3|11137.9|11133.9|10
1648203570000|2022-03-25 10:19:30|11138.8|11134.8|11137.9|11133.9|11142.2|11138.2|11137.9|11132.4|17
1648203580000|2022-03-25 10:19:40|11138.4|11134.4|11137.9|11133.9|11144|11140|11137.4|11133.4|29
1648203590000|2022-03-25 10:19:50|11138.3|11134.3|11139.4|11135.4|11141.5|11137.5|11138.2|11134.2|19
1648203600000|2022-03-25 10:20:00|11138.6|11134.6|11137.4|11133.4|11140.4|11136.4|11135.5|11131.5|20
1648203610000|2022-03-25 10:20:10|11137.5|11133.5|11137.7|11133.7|11141.1|11137.1|11137.2|11133.2|76
1648203620000|2022-03-25 10:20:20|11137.9|11133.9|11134.7|11130.7|11138.7|11134.7|11134.2|11130.2|9
1648203630000|2022-03-25 10:20:30|11134.2|11130.2|11133.2|11129.2|11135.2|11131.2|11133.2|11129.2|10
1648203640000|2022-03-25 10:20:40|11134.4|11130.4|11140.2|11136.2|11142|11138|11134|11130|53
1648203650000|2022-03-25 10:20:50|11140.7|11136.7|11142.7|11138.7|11145.5|11141.5|11139.7|11135.7|36
1648203660000|2022-03-25 10:21:00|11143.2|11139.2|11124|11120|11143.2|11139.2|11123.8|11119.8|145
1648203670000|2022-03-25 10:21:10|11124.3|11120.3|11125.7|11117.7|11132.8|11128.8|11122.3|11117.7|63
1648203680000|2022-03-25 10:21:20|11125.8|11117.8|11123.3|11119.3|11125.9|11121.3|11121.3|11116.8|30
1648203690000|2022-03-25 10:21:30|11123.8|11119.8|11121.9|11117.9|11125.8|11120.7|11119.3|11115.3|31
1648203700000|2022-03-25 10:21:40|11121.4|11117.4|11117.8|11113.8|11121.4|11117.4|11114.4|11109.9|42
1648203710000|2022-03-25 10:21:50|11119.5|11115.5|11115.8|11111.8|11120.2|11116.2|11115.3|11111.3|17
1648203720000|2022-03-25 10:22:00|11117.7|11113.7|11116.3|11112.3|11122.2|11118.2|11115.8|11111.7|54
1648203730000|2022-03-25 10:22:10|11117.7|11113.7|11123.2|11119.2|11126.7|11121.6|11114.9|11110.9|38
1648203740000|2022-03-25 10:22:20|11123.1|11119.1|11125.6|11121.6|11126|11122|11118.7|11114.7|18
1648203750000|2022-03-25 10:22:30|11125.2|11121.2|11127.6|11123.6|11128.2|11124.2|11121.7|11116.7|18
1648203760000|2022-03-25 10:22:40|11127.2|11123.2|11127.7|11123.7|11129.5|11124.3|11125.1|11119.9|10
1648203770000|2022-03-25 10:22:50|11127.2|11123.2|11134.1|11130.1|11134.2|11130.2|11127.2|11123.2|25
1648203780000|2022-03-25 10:23:00|11135.6|11127.6|11134|11130|11135.6|11130.6|11130.7|11126.6|13
1648203790000|2022-03-25 10:23:10|11133.1|11129.1|11130|11126|11135.6|11130|11127.6|11123.5|8
1648203800000|2022-03-25 10:23:20|11131.7|11127.7|11128.6|11124.6|11135.1|11131.1|11127.1|11123.1|20
1648203810000|2022-03-25 10:23:30|11129|11125|11132.6|11128.6|11134.6|11129.6|11129|11125|11
1648203820000|2022-03-25 10:23:40|11131.1|11127.1|11131.6|11127.6|11133.6|11129.6|11129.2|11125.2|23
1648203830000|2022-03-25 10:23:50|11130.7|11126.7|11130.4|11126.4|11131.1|11127.1|11128.6|11124.6|7
1648203840000|2022-03-25 10:24:00|11131.6|11127.6|11129.5|11125.5|11133.9|11129.9|11129|11125|18
1648203850000|2022-03-25 10:24:10|11129.4|11125.4|11129.5|11125.5|11131|11127|11129|11125|3
1648203860000|2022-03-25 10:24:20|11129.1|11125.1|11133.4|11125.4|11133.8|11128.9|11128.2|11124.2|11
1648203870000|2022-03-25 10:24:30|11130|11126|11134.6|11130.6|11136.9|11132.9|11128|11121.9|44
1648203880000|2022-03-25 10:24:40|11135|11131|11129.5|11125.5|11137.6|11133.6|11127.6|11123.6|26
1648203890000|2022-03-25 10:24:50|11130.5|11126.5|11132|11128|11135.5|11130.1|11130.5|11126.5|21
1648203900000|2022-03-25 10:25:00|11131.5|11127.5|11131.4|11127.4|11132.5|11127.5|11130|11124.5|10
1648203910000|2022-03-25 10:25:10|11131.8|11127.8|11135|11131|11139.8|11135.8|11131.8|11127.8|23
1648203920000|2022-03-25 10:25:20|11135.8|11131.8|11136.8|11132.8|11136.8|11132.8|11134.4|11130.4|5
1648203930000|2022-03-25 10:25:30|11137.3|11133.3|11131.8|11127.8|11138.4|11134.3|11131.3|11124.5|28
1648203940000|2022-03-25 10:25:40|11131.4|11127.4|11139.8|11135.8|11140.7|11136.7|11131.3|11125.4|8
1648203950000|2022-03-25 10:25:50|11140.2|11136.2|11131.1|11127.1|11140.2|11136.2|11130.6|11126.6|18
1648203960000|2022-03-25 10:26:00|11131.2|11127.2|11125|11121|11131.2|11127.2|11121.3|11117.3|35
1648203970000|2022-03-25 10:26:10|11125.1|11121.1|11127.7|11123.7|11130.1|11126.1|11124.6|11119.2|7
1648203980000|2022-03-25 10:26:20|11126.9|11122.9|11118.7|11114.7|11129.2|11124.6|11110.4|11106.4|88
1648203990000|2022-03-25 10:26:30|11119.7|11115.7|11125.7|11121.7|11131.2|11127|11118.7|11114.2|37
1648204000000|2022-03-25 10:26:40|11125.2|11121.2|11128.7|11124.7|11129.7|11125.7|11123.3|11119.3|22
1648204010000|2022-03-25 10:26:50|11126.6|11122.6|11117.2|11113.2|11126.6|11122.6|11116.6|11112.6|18
1648204020000|2022-03-25 10:27:00|11116.7|11112.7|11120.8|11116.8|11126.6|11122.6|11116.7|11112.7|56
1648204030000|2022-03-25 10:27:10|11120.6|11116.6|11125.1|11121.1|11130|11125.6|11117.7|11113.1|19
1648204040000|2022-03-25 10:27:20|11124.5|11120.5|11119.1|11115.1|11128.9|11123.7|11119.1|11114.1|18
1648204050000|2022-03-25 10:27:30|11118.7|11114.7|11126.1|11122.1|11127.2|11122.1|11116.7|11112.7|17
1648204060000|2022-03-25 10:27:40|11127.4|11123.4|11127.5|11123.5|11130.2|11125.2|11125.7|11121.1|7
1648204070000|2022-03-25 10:27:50|11128.1|11124.1|11132.2|11124.2|11134.1|11129.7|11126.1|11122.1|21
1648204080000|2022-03-25 10:28:00|11131.5|11127.5|11125.7|11121.7|11133.2|11128.1|11124.8|11120.8|9
1648204090000|2022-03-25 10:28:10|11126.2|11122.2|11120.1|11116.1|11128.3|11123.8|11120.1|11116.1|12
1648204100000|2022-03-25 10:28:20|11120.5|11116.5|11107.8|11103.8|11121.6|11117.6|11103.7|11097.7|133
1648204110000|2022-03-25 10:28:30|11107.4|11103.4|11110.3|11106.3|11111.8|11107.8|11106.2|11101.2|76
1648204120000|2022-03-25 10:28:40|11110.2|11106.2|11110.3|11106.3|11110.3|11106.3|11108.6|11104.6|13
1648204130000|2022-03-25 10:28:50|11109.5|11105.5|11098.5|11094.5|11109.5|11105.5|11097.4|11093.4|82
1648204140000|2022-03-25 10:29:00|11098.4|11094.4|11090.5|11086.5|11101.1|11097.1|11087.4|11083.4|121
1648204150000|2022-03-25 10:29:10|11090.4|11086.4|11092|11088|11094|11090|11087|11083|35
1648204160000|2022-03-25 10:29:20|11093.2|11089.2|11090.4|11086.4|11093.5|11089.5|11090|11086|20
1648204170000|2022-03-25 10:29:30|11090.8|11086.8|11089.3|11085.3|11091.4|11086.8|11088.1|11083.4|22
1648204180000|2022-03-25 10:29:40|11088.9|11084.9|11077.9|11073.9|11089.3|11085.3|11075|11070.5|38
1648204190000|2022-03-25 10:29:50|11079.5|11071.5|11080.9|11076.9|11084.4|11079.4|11070.5|11066.5|50
1648204200000|2022-03-25 10:30:00|11081.4|11077.4|11076.9|11072.9|11090.6|11086.6|11075.5|11071.3|58
1648204210000|2022-03-25 10:30:10|11077.4|11073.4|11075.7|11071.7|11081.4|11076.8|11070.4|11065.4|24
1648204220000|2022-03-25 10:30:20|11075.3|11071.3|11066.4|11062.4|11075.3|11071.3|11065.4|11061.4|53
1648204230000|2022-03-25 10:30:30|11066.3|11062.3|11064.3|11060.3|11067.8|11063.8|11061.5|11056.4|34
1648204240000|2022-03-25 10:30:40|11064.8|11060.8|11075.2|11071.2|11075.2|11071.2|11058.9|11054.9|209
1648204250000|2022-03-25 10:30:50|11073.7|11069.7|11049.2|11045.2|11073.8|11069.8|11048|11044|168
1648204260000|2022-03-25 10:31:00|11047.7|11043.7|11063.8|11059.8|11064.6|11059.8|11047.3|11042.6|66
1648204270000|2022-03-25 10:31:10|11063.9|11059.9|11062.9|11058.9|11066.7|11061.1|11059.5|11054.4|15
1648204280000|2022-03-25 10:31:20|11062.1|11058.1|11070.9|11066.9|11072.4|11067.4|11062.1|11057.7|16
1648204290000|2022-03-25 10:31:30|11070.4|11066.4|11074.9|11070.9|11082.4|11076.9|11070.4|11066.4|49
1648204300000|2022-03-25 10:31:40|11077.8|11073.8|11060|11056|11080.4|11075.8|11056.7|11052.5|143
1648204310000|2022-03-25 10:31:50|11061|11057|11061.9|11057.9|11065.4|11058.9|11055.9|11049.7|26
1648204320000|2022-03-25 10:32:00|11062.8|11058.8|11056.9|11052.9|11062.9|11058.9|11056.4|11052.4|10
1648204330000|2022-03-25 10:32:10|11057.4|11053.4|11060.4|11052.4|11062.4|11058.4|11056.4|11051.4|18
1648204340000|2022-03-25 10:32:20|11061.3|11053.3|11059.3|11055.3|11062.7|11058.7|11056.8|11052.4|19
1648204350000|2022-03-25 10:32:30|11058.8|11054.8|11050.9|11046.9|11060.8|11056.8|11048.8|11043.4|57
1648204360000|2022-03-25 10:32:40|11052.9|11048.9|11053.8|11049.8|11056.3|11052.3|11050.9|11045.4|23
1648204370000|2022-03-25 10:32:50|11053.6|11049.6|11053.8|11049.8|11053.8|11049.8|11053.6|11049.6|3
1648204380000|2022-03-25 10:33:00|11054.6|11050.6|11057.1|11053.1|11057.2|11053.2|11054.6|11050.6|10
1648204390000|2022-03-25 10:33:10|11056.7|11052.7|11052.6|11048.6|11058|11053.2|11051.1|11047.1|25
1648204400000|2022-03-25 10:33:20|11053.6|11049.6|11056.5|11052.5|11067|11062.7|11053.6|11049.6|41
1648204410000|2022-03-25 10:33:30|11056|11052|11053.9|11049.9|11057.8|11053.3|11053.4|11048.8|11
1648204420000|2022-03-25 10:33:40|11054.4|11050.4|11055.4|11051.4|11057.4|11053.4|11051.3|11046.5|27
1648204430000|2022-03-25 10:33:50|11056.2|11052.2|11055.5|11051.5|11057|11053|11055|11051|5
1648204440000|2022-03-25 10:34:00|11057.6|11053.6|11058.7|11054.7|11064.2|11060.2|11057|11053|35
1648204450000|2022-03-25 10:34:10|11058.3|11054.3|11059.3|11055.3|11060.7|11056.7|11058.3|11054.3|5
1648204460000|2022-03-25 10:34:20|11059.2|11055.2|11067.7|11063.7|11068.8|11063.7|11059.2|11055.2|95
1648204470000|2022-03-25 10:34:30|11069.7|11065.7|11057.4|11053.4|11072.6|11068.6|11053.5|11048.7|173
1648204480000|2022-03-25 10:34:40|11058.2|11054.2|11065|11061|11067.9|11063.9|11056.2|11052.2|21
1648204490000|2022-03-25 10:34:50|11064.5|11060.5|11063.5|11059.5|11066.9|11062.4|11063|11058|16
1648204500000|2022-03-25 10:35:00|11065.5|11061.5|11073|11065|11073.9|11069|11065|11060.7|18
1648204510000|2022-03-25 10:35:10|11072.4|11068.4|11073.9|11069.9|11079|11074.5|11071.5|11065.9|34
1648204520000|2022-03-25 10:35:20|11075.3|11071.3|11074.7|11070.7|11076|11071.5|11072|11067.9|19
1648204530000|2022-03-25 10:35:30|11074.8|11070.8|11071.3|11067.3|11077.8|11072.4|11070|11066|11
1648204540000|2022-03-25 10:35:40|11072.1|11068.1|11069.3|11065.3|11074.1|11070.1|11068.7|11064.2|9
1648204550000|2022-03-25 10:35:50|11069.7|11065.7|11071.7|11067.7|11074.2|11070.2|11069.7|11065.7|16
1648204560000|2022-03-25 10:36:00|11071.3|11067.3|11072.2|11068.2|11072.7|11068.7|11070.4|11066.4|8
1648204570000|2022-03-25 10:36:10|11072.3|11068.3|11062.3|11058.3|11080.2|11076.2|11061.3|11057.3|27
1648204580000|2022-03-25 10:36:20|11064.3|11060.3|11066.2|11062.2|11067.7|11063.7|11062.2|11058.2|8
1648204590000|2022-03-25 10:36:30|11065.7|11061.7|11063.8|11059.8|11066.2|11062.2|11060.8|11056.6|12
1648204600000|2022-03-25 10:36:40|11063.3|11059.3|11068.2|11064.2|11070.2|11066.2|11062.7|11058.7|14
1648204610000|2022-03-25 10:36:50|11068.6|11064.6|11064.2|11060.2|11068.6|11064.6|11064.2|11060.2|4
1648204620000|2022-03-25 10:37:00|11064.6|11060.6|11063.2|11059.2|11072.7|11068.7|11063.2|11059.2|8
1648204630000|2022-03-25 10:37:10|11061.4|11057.4|11062.3|11058.3|11062.4|11058.4|11057.4|11053.4|22
1648204640000|2022-03-25 10:37:20|11061.7|11057.7|11064.2|11060.2|11068.1|11064.1|11061.3|11057.3|8
1648204650000|2022-03-25 10:37:30|11064.7|11060.7|11062.3|11058.3|11065.7|11061.7|11061.1|11056.7|6
1648204660000|2022-03-25 10:37:40|11066.5|11062.5|11066.2|11062.2|11068.8|11064.5|11062.8|11058.6|30
1648204670000|2022-03-25 10:37:50|11066.3|11062.3|11066.4|11062.4|11067.8|11063.8|11065.4|11061.4|11
1648204680000|2022-03-25 10:38:00|11067.9|11063.9|11072.4|11068.4|11075|11071|11065.9|11061.9|13
1648204690000|2022-03-25 10:38:10|11072.9|11068.9|11073.4|11069.4|11074.4|11070.4|11070.8|11066.8|6
1648204700000|2022-03-25 10:38:20|11072.5|11068.5|11073.9|11069.9|11074.9|11069.9|11071.9|11066.9|0
1648204710000|2022-03-25 10:38:30|11075.3|11071.3|11075.4|11071.4|11075.9|11071.9|11073.1|11069.1|14
1648204720000|2022-03-25 10:38:40|11075.3|11071.3|11075.4|11071.4|11076.4|11072.4|11073.9|11069.9|8
1648204730000|2022-03-25 10:38:50|11074.4|11070.4|11074.4|11070.4|11075.7|11070.4|11069.9|11065.9|6
1648204740000|2022-03-25 10:39:00|11074.9|11070.9|11071.8|11067.8|11076.4|11072.4|11071.3|11067.3|10
1648204750000|2022-03-25 10:39:10|11072.3|11068.3|11073.4|11069.4|11077.3|11073.3|11072.3|11068.3|6
1648204760000|2022-03-25 10:39:20|11074.8|11070.8|11072.2|11068.2|11077.1|11072.8|11068.9|11064.9|6
1648204770000|2022-03-25 10:39:30|11072.6|11068.6|11073.3|11069.3|11075.8|11071.8|11071.9|11067.9|5
1648204780000|2022-03-25 10:39:40|11072|11068|11071.5|11067.5|11072.9|11068.9|11069|11063.8|4
1648204790000|2022-03-25 10:39:50|11071.9|11067.9|11072.9|11068.9|11073|11069|11071.9|11067.9|1
1648204800000|2022-03-25 10:40:00|11074.7|11070.7|11070.3|11066.3|11076.3|11072.3|11068.9|11064.9|15
1648204810000|2022-03-25 10:40:10|11070.4|11066.4|11070.5|11066.5|11072.4|11068.4|11068.4|11063.9|1
1648204820000|2022-03-25 10:40:20|11070.9|11066.9|11068.8|11064.8|11070.9|11066.9|11063.4|11059.4|21
1648204830000|2022-03-25 10:40:30|11069.3|11065.3|11065.3|11061.3|11071.8|11067.8|11065.3|11061.3|24
1648204840000|2022-03-25 10:40:40|11064.9|11060.9|11060.3|11056.3|11064.9|11060.9|11058.5|11054.5|15
1648204850000|2022-03-25 10:40:50|11061|11057|11052.3|11048.3|11061|11057|11049.9|11045.9|33
1648204860000|2022-03-25 10:41:00|11051.1|11047.1|11049.9|11045.9|11052.9|11048.9|11043.1|11039.1|54
1648204870000|2022-03-25 10:41:10|11050.1|11046.1|11055.9|11051.9|11056.4|11052.4|11050.1|11046.1|11
1648204880000|2022-03-25 10:41:20|11056.9|11052.9|11055.5|11051.5|11061.9|11057.9|11054.8|11050.8|25
1648204890000|2022-03-25 10:41:30|11055.9|11051.9|11054.3|11050.3|11057.9|11053.9|11051.9|11047.9|13
1648204900000|2022-03-25 10:41:40|11054.8|11050.8|11049.9|11045.9|11054.9|11050.9|11045.6|11041.6|22
1648204910000|2022-03-25 10:41:50|11050.2|11042.2|11034.6|11030.6|11050.5|11046.5|11034.3|11030.3|65
1648204920000|2022-03-25 10:42:00|11035.6|11031.6|11049.4|11045.4|11054.8|11050.8|11034.6|11030.6|59
1648204930000|2022-03-25 10:42:10|11049.8|11045.8|11043|11039|11050.4|11046.4|11039.4|11035.4|28
1648204940000|2022-03-25 10:42:20|11041.6|11037.6|11037.5|11033.5|11044.5|11040.5|11036.5|11031|21
1648204950000|2022-03-25 10:42:30|11037.1|11033.1|11041.9|11037.9|11042.9|11038|11037.1|11031.9|13
1648204960000|2022-03-25 10:42:40|11042|11038|11038.1|11034.1|11042|11038|11037.1|11033.1|7
1648204970000|2022-03-25 10:42:50|11037.6|11033.6|11031.6|11027.6|11038.5|11034.5|11031.2|11027.2|40
1648204980000|2022-03-25 10:43:00|11031.7|11027.7|11033.1|11029.1|11036.1|11032.1|11029.6|11025.6|66
1648204990000|2022-03-25 10:43:10|11033.2|11029.2|11032.1|11028.1|11038.6|11034.6|11029.6|11025.6|31
1648205000000|2022-03-25 10:43:20|11032.3|11028.3|11021|11017|11033.6|11029.6|11019.7|11015.7|95
1648205010000|2022-03-25 10:43:30|11021.2|11017.2|11014.9|11010.9|11022.7|11018.7|11014.4|11009.4|51
1648205020000|2022-03-25 10:43:40|11015.7|11011.7|11017.9|11013.9|11019.4|11015.4|11013.9|11009.4|71
1648205030000|2022-03-25 10:43:50|11017.4|11013.4|11024.9|11020.9|11026.4|11020.9|11017.4|11013.4|32
1648205040000|2022-03-25 10:44:00|11025.4|11021.4|11023.4|11019.4|11026.4|11022.4|11022.4|11018.4|20
1648205050000|2022-03-25 10:44:10|11024.5|11016.5|11017.4|11013.4|11024.5|11016.5|11013.9|11009.9|24
1648205060000|2022-03-25 10:44:20|11016.9|11012.9|11017.6|11013.6|11018.5|11014.5|11014.5|11010.2|26
1648205070000|2022-03-25 10:44:30|11017.5|11013.5|11019.5|11015.5|11021.5|11017.5|11017.5|11013.5|14
1648205080000|2022-03-25 10:44:40|11019.4|11015.4|11014.5|11010.5|11019.6|11015.4|11014.5|11010.5|22
1648205090000|2022-03-25 10:44:50|11013.7|11009.7|11007.7|11003.7|11014.5|11010.5|11003.7|10999.7|45
1648205100000|2022-03-25 10:45:00|11007.2|11003.2|11002.3|10998.3|11007.2|11003.2|11002.3|10998.3|34
1648205110000|2022-03-25 10:45:10|11002.8|10998.8|11015.3|11011.3|11019.7|11015.7|11002.8|10998.8|65
1648205120000|2022-03-25 10:45:20|11014.9|11010.9|11016.2|11012.2|11020.7|11014.7|11012.2|11008.2|20
1648205130000|2022-03-25 10:45:30|11016|11012|11018.7|11014.7|11019.2|11015.2|11014.3|11010.3|5
1648205140000|2022-03-25 10:45:40|11018.2|11014.2|11022.6|11018.6|11025.8|11020.7|11018.2|11014.2|41
1648205150000|2022-03-25 10:45:50|11022.2|11018.2|11023.7|11019.7|11026.2|11022.2|11022.2|11018.2|6
1648205160000|2022-03-25 10:46:00|11023.2|11019.2|11020.6|11016.6|11025.2|11021.2|11019.1|11013.6|8
1648205170000|2022-03-25 10:46:10|11020.4|11016.4|11009.6|11005.6|11020.4|11016.4|11009.6|11005.6|39
1648205180000|2022-03-25 10:46:20|11012.6|11008.6|11021.7|11017.7|11022.1|11018.1|11011.6|11007.6|17
1648205190000|2022-03-25 10:46:30|11021.6|11017.6|11020.7|11016.7|11023.1|11019.1|11018.6|11012.6|18
1648205200000|2022-03-25 10:46:40|11020.6|11016.6|11017.1|11013.1|11024.8|11019.1|11017.1|11013.1|20
1648205210000|2022-03-25 10:46:50|11016.2|11012.2|11014.7|11010.7|11016.6|11012.6|11014.6|11010.6|13
1648205220000|2022-03-25 10:47:00|11015.6|11011.6|11018.6|11014.6|11020.9|11016.9|11015.6|11011.6|16
1648205230000|2022-03-25 10:47:10|11019.9|11015.9|11016.1|11012.1|11019.9|11015.9|11012.6|11008.6|20
1648205240000|2022-03-25 10:47:20|11014.4|11010.4|11016.1|11012.1|11016.6|11012.1|11012.6|11008.6|10
1648205250000|2022-03-25 10:47:30|11015.6|11011.6|11019.6|11015.6|11023.9|11019.9|11015.1|11011.1|13
1648205260000|2022-03-25 10:47:40|11019.1|11015.1|11021.1|11017.1|11023.1|11019.1|11018.6|11014.6|7
1648205270000|2022-03-25 10:47:50|11019.6|11015.6|11023.6|11019.6|11023.7|11019.7|11019.6|11015.6|15
1648205280000|2022-03-25 10:48:00|11023.2|11019.2|11031.1|11027.1|11034.5|11030.5|11022.7|11018.7|52
1648205290000|2022-03-25 10:48:10|11030.6|11026.6|11030.2|11026.2|11031|11027|11027.9|11023.9|20
1648205300000|2022-03-25 10:48:20|11030.6|11026.6|11025.3|11021.3|11030.6|11026.6|11024.1|11020.1|8
1648205310000|2022-03-25 10:48:30|11025.7|11021.7|11027.1|11023.1|11034.9|11030.9|11025.7|11021.7|16
1648205320000|2022-03-25 10:48:40|11029.1|11025.1|11032.2|11028.2|11033.2|11029.2|11029.1|11025.1|24
1648205330000|2022-03-25 10:48:50|11032.6|11028.6|11031|11027|11033.1|11029.1|11030.3|11026.3|9
1648205340000|2022-03-25 10:49:00|11031.2|11027.2|11026.7|11022.7|11031.8|11027.8|11025.4|11021.4|4
1648205350000|2022-03-25 10:49:10|11027.6|11023.6|11016.9|11008.9|11030.2|11026.2|11009.2|11005.2|102
1648205360000|2022-03-25 10:49:20|11014.5|11010.5|11015.4|11011.4|11018.9|11013.7|11012.2|11007.9|31
1648205370000|2022-03-25 10:49:30|11015.9|11011.9|11016.5|11012.5|11018.1|11013.5|11015.9|11009|3
1648205380000|2022-03-25 10:49:40|11013.2|11009.2|11007.9|11003.9|11013.2|11009.2|11005.4|10999.9|40
1648205390000|2022-03-25 10:49:50|11007.4|11003.4|11006.9|11002.9|11007.9|11003.9|11006.4|11002.4|11
1648205400000|2022-03-25 10:50:00|11006.5|11002.5|11006.8|11002.8|11007.2|11003.2|11000.4|10996.4|29
1648205410000|2022-03-25 10:50:10|11006.4|11002.4|11006.5|11002.5|11008.4|11004.4|11003|10999|17
1648205420000|2022-03-25 10:50:20|11005.6|11001.6|11010.5|11006.5|11011.5|11007.5|11004.9|11000.9|29
1648205430000|2022-03-25 10:50:30|11011.3|11007.3|11012.8|11008.8|11013.8|11008.8|11007|11003|34
1648205440000|2022-03-25 10:50:40|11010.2|11006.2|11012.3|11008.3|11013|11008.8|11009.2|11005|5
1648205450000|2022-03-25 10:50:50|11012.8|11008.8|11013.8|11009.8|11014.8|11010.8|11011.8|11007.8|15
1648205460000|2022-03-25 10:51:00|11012.6|11008.6|11014.8|11010.8|11014.8|11010.8|11011.9|11006.8|2
1648205470000|2022-03-25 10:51:10|11014.3|11010.3|11014.3|11010.3|11014.3|11010.3|11014.3|11010.3|1
1648205480000|2022-03-25 10:51:20|11013.8|11009.8|11025.8|11021.8|11029.8|11025.2|11013.8|11009.8|52
1648205490000|2022-03-25 10:51:30|11026.3|11022.3|11021.8|11017.8|11028.3|11024.3|11018.3|11014.3|43
1648205500000|2022-03-25 10:51:40|11022.3|11018.3|11026.8|11022.8|11030.7|11026.5|11022.3|11018.3|13
1648205510000|2022-03-25 10:51:50|11027.3|11023.3|11026.8|11022.8|11027.7|11023.7|11025.3|11021.3|3
1648205520000|2022-03-25 10:52:00|11027.2|11023.2|11027.8|11023.8|11027.8|11023.8|11022.7|11018.5|23
1648205530000|2022-03-25 10:52:10|11028.2|11024.2|11031.7|11027.7|11031.7|11027.7|11028.2|11024.2|15
1648205540000|2022-03-25 10:52:20|11031.2|11027.2|11029.8|11025.8|11031.2|11027.2|11029.8|11025.8|3
1648205550000|2022-03-25 10:52:30|11029.3|11025.3|11028.5|11024.5|11029.8|11025.8|11027.6|11023.6|5
1648205560000|2022-03-25 10:52:40|11028.1|11024.1|11023.6|11019.6|11028.6|11024.6|11023.1|11019.1|4
1648205570000|2022-03-25 10:52:50|11024.1|11020.1|11027|11023|11027.1|11023.1|11021.5|11017.5|16
1648205580000|2022-03-25 10:53:00|11026.6|11022.6|11023.8|11019.8|11028.2|11024.2|11022.8|11018.8|7
1648205590000|2022-03-25 10:53:10|11024.2|11020.2|11024.8|11020.8|11026.6|11022.6|11022.8|11018.8|4
1648205600000|2022-03-25 10:53:20|11024.7|11020.7|11024.7|11020.7|11025.4|11021.2|11018.9|11014.9|12
1648205610000|2022-03-25 10:53:30|11024.6|11020.6|11027.7|11023.7|11028.2|11024.2|11023.7|11019.7|10
1648205620000|2022-03-25 10:53:40|11028.1|11024.1|11030.7|11026.7|11030.7|11026.7|11028.1|11024.1|5
1648205630000|2022-03-25 10:53:50|11029.9|11025.9|11032.6|11028.6|11034|11030|11029.2|11025.2|24
1648205640000|2022-03-25 10:54:00|11032.5|11028.5|11027.1|11023.1|11032.8|11028.5|11026.6|11022.6|28
1648205650000|2022-03-25 10:54:10|11026.2|11022.2|11029|11025|11029.1|11025.1|11026.1|11022.1|4
1648205660000|2022-03-25 10:54:20|11029.4|11025.4|11026|11022|11029.4|11025.4|11025.1|11021.1|8
1648205670000|2022-03-25 10:54:30|11026.1|11022.1|11033.6|11029.6|11034|11030|11025.1|11021.1|22
1648205680000|2022-03-25 10:54:40|11032.6|11028.6|11033.5|11029.5|11036.7|11032.7|11032.5|11028.5|8
1648205690000|2022-03-25 10:54:50|11033.3|11029.3|11028.4|11024.4|11033.3|11029.3|11027.5|11023.5|5
1648205700000|2022-03-25 10:55:00|11028|11024|11030.6|11026.6|11032.4|11028.4|11027.4|11023.4|9
1648205710000|2022-03-25 10:55:10|11029.8|11025.8|11032.9|11028.9|11033.9|11029.9|11028.9|11024.9|1
1648205720000|2022-03-25 10:55:20|11030.4|11026.4|11028.9|11024.9|11031.6|11027.6|11027.4|11023.4|15
1648205730000|2022-03-25 10:55:30|11028.5|11024.5|11025.1|11021.1|11032.4|11028.4|11023.9|11019.9|36
1648205740000|2022-03-25 10:55:40|11024.2|11020.2|11021.7|11017.7|11024.7|11020.3|11021.6|11016.7|18
1648205750000|2022-03-25 10:55:50|11022.2|11018.2|11016.1|11012.1|11023|11018.7|11013.1|11009.1|22
1648205760000|2022-03-25 10:56:00|11015.1|11011.1|11011.6|11007.6|11017.1|11013.1|11009.2|11005.2|30
1648205770000|2022-03-25 10:56:10|11012|11008|11005.6|11001.6|11012.1|11008.1|11005.2|11001.2|20
1648205780000|2022-03-25 10:56:20|11006|11002|11022.7|11018.7|11023.2|11019.2|11006|11002|26
1648205790000|2022-03-25 10:56:30|11023.1|11019.1|11020.7|11016.7|11025.6|11019.2|11020.6|11016.6|6
1648205800000|2022-03-25 10:56:40|11019.7|11015.7|11021.1|11017.1|11024.7|11019.1|11019.3|11015.3|8
1648205810000|2022-03-25 10:56:50|11022.6|11018.6|11026.1|11022.1|11027.4|11023.1|11022.6|11018.6|8
1648205820000|2022-03-25 10:57:00|11026.6|11022.6|11024.5|11020.5|11026.9|11022.9|11024.1|11020.1|20
1648205830000|2022-03-25 10:57:10|11024.9|11020.9|11023.1|11019.1|11027.4|11022|11021.1|11017|15
1648205840000|2022-03-25 10:57:20|11022.6|11018.6|11024.6|11020.6|11025.1|11021.1|11022.6|11018.6|1
1648205850000|2022-03-25 10:57:30|11023.1|11019.1|11023.3|11019.3|11026.3|11022.1|11019.2|11013.6|9
1648205860000|2022-03-25 10:57:40|11023.1|11019.1|11023.1|11019.1|11025.6|11020.1|11021.1|11016.6|2
1648205870000|2022-03-25 10:57:50|11023.6|11019.6|11023.7|11019.7|11025.7|11020.6|11021.7|11017.3|9
1648205880000|2022-03-25 10:58:00|11023.2|11019.2|11023.2|11019.2|11023.7|11019.7|11023.2|11019.2|2
1648205890000|2022-03-25 10:58:10|11023.6|11019.6|11026.1|11022.1|11027.6|11022.1|11023.6|11019.6|3
1648205900000|2022-03-25 10:58:20|11026.2|11022.2|11017.7|11013.7|11026.2|11022.2|11016.7|11012.7|72
1648205910000|2022-03-25 10:58:30|11017.8|11013.8|11019.2|11015.2|11022.3|11018.3|11016.9|11012.9|14
1648205920000|2022-03-25 10:58:40|11018.2|11014.2|11021.2|11017.2|11022.2|11018.2|11017.8|11013.8|4
1648205930000|2022-03-25 10:58:50|11020.7|11016.7|11020.7|11016.7|11023.5|11018.1|11020.2|11015.5|9
1648205940000|2022-03-25 10:59:00|11020.3|11016.3|11019.8|11015.8|11021.2|11017.2|11019.8|11015.8|6
1648205950000|2022-03-25 10:59:10|11019.4|11015.4|11010.3|11006.3|11019.8|11015.8|11009.8|11004.6|14
1648205960000|2022-03-25 10:59:20|11010.7|11006.7|10996.3|10992.3|11011.7|11006.7|10994.9|10989.8|52
1648205970000|2022-03-25 10:59:30|10996.8|10992.8|10999.4|10995.4|11004.9|10998.9|10996.8|10991.8|26
1648205980000|2022-03-25 10:59:40|10997.7|10993.7|10997.8|10993.8|10999.9|10995.9|10995.4|10991.4|25
1648205990000|2022-03-25 10:59:50|11000.6|10992.6|10991.9|10987.9|11000.6|10995.8|10988.9|10983.5|66
1648206000000|2022-03-25 11:00:00|10992.9|10988.9|10992.4|10988.4|10996.4|10992.4|10992|10988|25
1648206010000|2022-03-25 11:00:10|10992|10988|10991.4|10987.4|10994.4|10990.4|10986|10980.9|73
1648206020000|2022-03-25 11:00:20|10991.9|10987.9|11014.7|11010.7|11019.7|11015.7|10991.9|10985.9|110
1648206030000|2022-03-25 11:00:30|11016.4|11012.4|11019|11015|11020.6|11015.2|11011.9|11007.8|55
1648206040000|2022-03-25 11:00:40|11018.5|11014.5|11009.3|11005.3|11018.5|11014.5|11008.2|11004.2|21
1648206050000|2022-03-25 11:00:50|11010.1|11006.1|11013.2|11009.2|11013.2|11009.2|11010.1|11006.1|3
1648206060000|2022-03-25 11:01:00|11012.7|11008.7|11012.8|11008.8|11014.2|11010.2|11012.2|11008.2|7
1648206070000|2022-03-25 11:01:10|11012.9|11008.9|11011.1|11007.1|11013.3|11009.3|11009.8|11005.8|15
1648206080000|2022-03-25 11:01:20|11010.7|11006.7|11007.9|11003.9|11010.7|11006.7|11007.8|11003.8|4
1648206090000|2022-03-25 11:01:30|11007.8|11003.8|11013.3|11009.3|11013.3|11009.3|11007.8|11003.8|15
1648206100000|2022-03-25 11:01:40|11013.7|11009.7|11017.6|11013.6|11018.3|11014.3|11013.7|11009.7|12
1648206110000|2022-03-25 11:01:50|11018.1|11014.1|11026.7|11022.7|11026.8|11022.8|11017.8|11013.8|22
1648206120000|2022-03-25 11:02:00|11026.8|11022.8|11023.3|11019.3|11026.8|11022.8|11019.8|11015.8|10
1648206130000|2022-03-25 11:02:10|11022.3|11018.3|11018.3|11014.3|11024.1|11020.1|11018.3|11014.3|11
1648206140000|2022-03-25 11:02:20|11020.8|11016.8|11010.6|11006.6|11021.3|11017.3|11009.7|11005.7|7
1648206150000|2022-03-25 11:02:30|11008.5|11004.5|11006.1|11002.1|11009.2|11005.2|11006.1|11002.1|27
1648206160000|2022-03-25 11:02:40|11006.3|11002.3|11007.2|11003.2|11009.3|11005.3|11005.2|11001.2|8
1648206170000|2022-03-25 11:02:50|11007.8|11003.8|11011.7|11007.7|11012.5|11008.5|11007.8|11003.8|5
1648206180000|2022-03-25 11:03:00|11011.6|11007.6|11014|11010|11014.1|11010.1|11011.6|11007.6|16
1648206190000|2022-03-25 11:03:10|11012.3|11008.3|11011.5|11007.5|11013|11009|11010.1|11006.1|3
1648206200000|2022-03-25 11:03:20|11010.7|11006.7|11011.9|11007.9|11013.5|11007.9|11009.6|11004.5|5
1648206210000|2022-03-25 11:03:30|11011.1|11007.1|11011.5|11007.5|11012.5|11007.5|11011|11004.5|6
1648206220000|2022-03-25 11:03:40|11010.2|11006.2|11009.7|11005.7|11011.2|11007.2|11009.1|11005.1|7
1648206230000|2022-03-25 11:03:50|11010.4|11006.4|11008.1|11004.1|11011.5|11006.4|11007.6|11002.5|4
1648206240000|2022-03-25 11:04:00|11008.9|11004.9|11015.9|11011.9|11017.9|11013.9|11008.9|11004.9|7
1648206250000|2022-03-25 11:04:10|11016|11012|11014|11010|11016|11012|11014|11010|0
1648206260000|2022-03-25 11:04:20|11015.4|11011.4|11012|11008|11015.4|11011.4|11012|11008|2
1648206270000|2022-03-25 11:04:30|11014|11010|11009|11005|11014|11010|11008|11002.6|2
1648206280000|2022-03-25 11:04:40|11010.3|11006.3|11009.7|11005.7|11010.9|11006.9|11009.7|11005.7|1
1648206290000|2022-03-25 11:04:50|11010.1|11006.1|11010.2|11006.2|11010.7|11006.7|11009.7|11005.7|1
1648206300000|2022-03-25 11:05:00|11009.7|11005.7|11010.2|11006.2|11010.7|11006.7|11009.7|11005.7|3
1648206310000|2022-03-25 11:05:10|11013.1|11009.1|11009.7|11005.7|11015.5|11011.5|11009.7|11004.9|20
1648206320000|2022-03-25 11:05:20|11012.2|11008.2|11010.2|11006.2|11012.2|11008.2|11009.7|11005.7|1
1648206330000|2022-03-25 11:05:30|11009.7|11005.7|11012.2|11008.2|11014.1|11010.1|11008.7|11004.7|5
1648206340000|2022-03-25 11:05:40|11013|11009|11012.1|11008.1|11015.4|11011.4|11012.1|11008.1|3
1648206350000|2022-03-25 11:05:50|11012.5|11008.5|11012.6|11008.6|11013.1|11009.1|11012.5|11008.5|0
1648206360000|2022-03-25 11:06:00|11012.7|11008.7|11013.1|11009.1|11016.4|11012.4|11012.7|11008.7|7
1648206370000|2022-03-25 11:06:10|11014.4|11010.4|11015.5|11011.5|11015.5|11011.5|11013.6|11009.6|3
1648206380000|2022-03-25 11:06:20|11015.1|11011.1|11015.7|11011.7|11015.7|11011.7|11013.1|11009.1|6
1648206390000|2022-03-25 11:06:30|11015.1|11011.1|11015.7|11011.7|11015.7|11011.7|11013.6|11009.6|10
1648206400000|2022-03-25 11:06:40|11015.9|11011.9|11019.5|11015.5|11023|11019|11015.9|11011.9|24
1648206410000|2022-03-25 11:06:50|11019.6|11015.6|11014.5|11010.5|11022.4|11018.4|11014.5|11010.5|3
1648206420000|2022-03-25 11:07:00|11014|11010|11013.5|11009.5|11014.5|11010.5|11013.5|11009.5|0
1648206430000|2022-03-25 11:07:10|11014.5|11010.5|11017|11013|11018|11014|11014|11010|3
1648206440000|2022-03-25 11:07:20|11016.6|11012.6|11017.5|11013.5|11021.5|11017.5|11016.5|11012.5|7
1648206450000|2022-03-25 11:07:30|11017.9|11013.9|11016.5|11012.5|11021|11017|11016.5|11012.5|5
1648206460000|2022-03-25 11:07:40|11019.9|11015.9|11021.4|11017.4|11022.4|11018.4|11016.6|11012.6|31
1648206470000|2022-03-25 11:07:50|11021.9|11017.9|11020|11016|11022.3|11018.3|11020|11016|3
1648206480000|2022-03-25 11:08:00|11020.1|11016.1|11022.3|11018.3|11022.3|11018.3|11020.1|11016.1|1
1648206490000|2022-03-25 11:08:10|11023.2|11019.2|11022.9|11018.9|11025.3|11021.3|11022.9|11018.9|12
1648206500000|2022-03-25 11:08:20|11023.6|11015.6|11016.1|11012.1|11023.6|11015.6|11015.9|11011.9|16
1648206510000|2022-03-25 11:08:30|11015.6|11011.6|11016.9|11012.9|11019.4|11015.4|11014.9|11010.9|9
1648206520000|2022-03-25 11:08:40|11017|11013|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|5
1648206530000|2022-03-25 11:08:50|11016.7|11012.7|11013.4|11009.4|11016.7|11012.7|11012.9|11008.9|14
1648206540000|2022-03-25 11:09:00|11013.8|11009.8|11017.3|11013.3|11020.8|11016.8|11013.8|11009.8|5
1648206550000|2022-03-25 11:09:10|11016.4|11012.4|11016.3|11012.3|11017.3|11013.3|11013.5|11008.3|11
1648206560000|2022-03-25 11:09:20|11016.8|11012.8|11013.3|11009.3|11017.3|11013.3|11013.3|11009.3|3
1648206570000|2022-03-25 11:09:30|11013.8|11009.8|11010.5|11006.5|11013.8|11009.8|11010.1|11005.4|13
1648206580000|2022-03-25 11:09:40|11010.9|11006.9|11010.1|11006.1|11012|11008|11010|11006|4
1648206590000|2022-03-25 11:09:50|11009.6|11005.6|11011.5|11007.5|11012.5|11008.5|11009.5|11005.5|8
1648206600000|2022-03-25 11:10:00|11012|11008|11010.5|11006.5|11013.5|11009.5|11009.5|11005.5|7
1648206610000|2022-03-25 11:10:10|11010.1|11006.1|11005.1|11001.1|11010.1|11006.1|11004.1|11000.1|33
1648206620000|2022-03-25 11:10:20|11005.6|11001.6|11005.1|11001.1|11006.4|11002.4|11004.1|11000.1|1
1648206630000|2022-03-25 11:10:30|11005.6|11001.6|11011.4|11007.4|11012.5|11008.4|11005.6|11001.6|11
1648206640000|2022-03-25 11:10:40|11009.6|11005.6|11004.9|11000.9|11009.6|11005.6|11003.6|10999.6|1
1648206650000|2022-03-25 11:10:50|11004.5|11000.5|11000.1|10996.1|11004.5|11000.5|10998.8|10994.8|8
1648206660000|2022-03-25 11:11:00|10999.7|10995.7|10987.1|10983.1|10999.7|10995.7|10982.9|10978.9|71
1648206670000|2022-03-25 11:11:10|10986.7|10982.7|10982.9|10978.9|10987.4|10983.4|10982.9|10978.9|41
1648206680000|2022-03-25 11:11:20|10983.4|10979.4|10974.9|10970.9|10983.9|10979.9|10974.4|10970.4|39
1648206690000|2022-03-25 11:11:30|10973.4|10969.4|10970.1|10966.1|10973.9|10969.4|10960.7|10956.7|109
1648206700000|2022-03-25 11:11:40|10970.5|10966.5|10959.9|10955.9|10970.5|10966.5|10959.4|10955.4|76
1648206710000|2022-03-25 11:11:50|10959.5|10955.5|10960|10956|10967.1|10963.1|10958.9|10954.9|59
1648206720000|2022-03-25 11:12:00|10960.1|10956.1|10947.5|10943.5|10960.9|10956.9|10939.4|10935.4|94
1648206730000|2022-03-25 11:12:10|10947.9|10943.9|10947.6|10943.6|10950.2|10946.2|10935.2|10931.2|76
1648206740000|2022-03-25 11:12:20|10948|10944|10947.8|10939.8|10951.1|10947.1|10943.3|10939.3|30
1648206750000|2022-03-25 11:12:30|10943.8|10939.3|10957.3|10953.3|10957.3|10953.3|10943.3|10938.9|66
1648206760000|2022-03-25 11:12:40|10956.8|10952.8|10958.1|10950.1|10958.5|10952.8|10952.4|10947|38
1648206770000|2022-03-25 11:12:50|10955.2|10951.2|10947.8|10943.8|10957.8|10952.2|10947.8|10943.8|11
1648206780000|2022-03-25 11:13:00|10948.3|10944.3|10956.2|10952.2|10956.6|10952.6|10948.3|10944.3|25
1648206790000|2022-03-25 11:13:10|10957|10953|10951.1|10947.1|10957|10953|10949.1|10944.5|9
1648206800000|2022-03-25 11:13:20|10952.7|10948.7|10956.1|10952.1|10957.7|10953.1|10951.2|10947.2|17
1648206810000|2022-03-25 11:13:30|10955.7|10951.7|10947.5|10943.5|10955.7|10951.7|10946|10942|12
1648206820000|2022-03-25 11:13:40|10948.4|10944.4|10946.1|10942.1|10951.1|10947.1|10944.6|10940.6|14
1648206830000|2022-03-25 11:13:50|10946.5|10942.5|10948.6|10944.6|10953.6|10949.6|10946.5|10942.5|21
1648206840000|2022-03-25 11:14:00|10948.1|10944.1|10948|10944|10950.6|10946.6|10947|10943|17
1648206850000|2022-03-25 11:14:10|10947.2|10943.2|10952.2|10948.2|10954.6|10949|10935.5|10931.5|75
1648206860000|2022-03-25 11:14:20|10952|10948|10949.5|10945.5|10953.5|10949.5|10947.5|10942.5|7
1648206870000|2022-03-25 11:14:30|10950|10946|10956.5|10952.5|10957.5|10952.5|10948.2|10944.2|11
1648206880000|2022-03-25 11:14:40|10959|10955|10960.3|10956.3|10964.2|10959.2|10959|10954.2|61
1648206890000|2022-03-25 11:14:50|10959.4|10955.4|10962.6|10958.6|10965|10959.6|10958.7|10954.7|20
1648206900000|2022-03-25 11:15:00|10963.7|10959.7|10962.6|10958.6|10965.1|10961.1|10961.2|10956.1|8
1648206910000|2022-03-25 11:15:10|10961.6|10957.6|10959.6|10955.6|10961.6|10957.6|10958.7|10954.7|2
1648206920000|2022-03-25 11:15:20|10959.2|10955.2|10964.1|10960.1|10966.1|10961.1|10958.3|10953.1|19
1648206930000|2022-03-25 11:15:30|10965.6|10961.6|10968.6|10964.6|10970.1|10964.6|10964.6|10958.2|11
1648206940000|2022-03-25 11:15:40|10967.6|10963.6|10977.6|10973.6|10978.5|10974.5|10967.6|10963.6|37
1648206950000|2022-03-25 11:15:50|10977.1|10973.1|10983.6|10979.6|10985.1|10980.5|10977.1|10973.1|58
1648206960000|2022-03-25 11:16:00|10982.6|10978.6|10976.1|10972.1|10984.1|10980.1|10975.6|10971.6|14
1648206970000|2022-03-25 11:16:10|10976.6|10972.6|10980.6|10976.6|10984.1|10980.1|10976.6|10972.6|24
1648206980000|2022-03-25 11:16:20|10979.1|10975.1|10980|10976|10981.6|10977.6|10978.6|10974.6|20
1648206990000|2022-03-25 11:16:30|10980.1|10976.1|10980.1|10976.1|10981.6|10977.6|10979.1|10975.1|12
1648207000000|2022-03-25 11:16:40|10980.5|10976.5|10979.2|10975.2|10981.5|10977.5|10978.6|10974.6|4
1648207010000|2022-03-25 11:16:50|10978.8|10974.8|10983|10979|10984|10980|10976.2|10972.2|47
1648207020000|2022-03-25 11:17:00|10983.5|10979.5|10989|10985|10989.5|10985.5|10983|10979|24
1648207030000|2022-03-25 11:17:10|10989.5|10985.5|10984.5|10980.5|10989.5|10985.5|10984.5|10980.5|15
1648207040000|2022-03-25 11:17:20|10985.4|10981.4|10987.5|10983.5|10990.2|10985|10985.4|10981.4|20
1648207050000|2022-03-25 11:17:30|10987|10983|10984|10980|10987|10983|10983.2|10979.2|8
1648207060000|2022-03-25 11:17:40|10983.6|10979.6|10977.5|10973.5|10983.6|10979.6|10976.2|10972.2|13
1648207070000|2022-03-25 11:17:50|10978|10974|10979|10975|10981.7|10977|10977|10973|10
1648207080000|2022-03-25 11:18:00|10978.2|10974.2|10979|10975|10979|10975|10976|10970.9|16
1648207090000|2022-03-25 11:18:10|10978.6|10974.6|10977.5|10973.5|10979|10975|10977|10973|1
1648207100000|2022-03-25 11:18:20|10977.4|10973.4|10976|10972|10980|10976|10976|10972|18
1648207110000|2022-03-25 11:18:30|10975.5|10971.5|10967.2|10963.2|10975.5|10971.5|10967.2|10963.2|35
1648207120000|2022-03-25 11:18:40|10968|10964|10968.5|10964.5|10968.5|10964.5|10960.1|10955|50
1648207130000|2022-03-25 11:18:50|10969|10965|10965|10961|10971|10967|10965|10961|18
1648207140000|2022-03-25 11:19:00|10964.5|10960.5|10965|10961|10967|10963|10964.5|10960.5|15
1648207150000|2022-03-25 11:19:10|10962.8|10958.8|10952.9|10948.9|10962.8|10958.8|10952|10948|50
1648207160000|2022-03-25 11:19:20|10949.6|10945.6|10948|10944|10953.4|10949.4|10948|10944|28
1648207170000|2022-03-25 11:19:30|10948.5|10944.5|10949|10945|10950.7|10946.7|10946|10941.9|10
1648207180000|2022-03-25 11:19:40|10948.5|10944.5|10951.4|10947.4|10953|10948.4|10947.5|10943.5|16
1648207190000|2022-03-25 11:19:50|10951.9|10947.9|10940|10936|10952.4|10948.4|10940|10936|38
1648207200000|2022-03-25 11:20:00|10940.4|10936.4|10929.6|10925.6|10948.3|10944.3|10926.4|10922.4|114
1648207210000|2022-03-25 11:20:10|10929.4|10925.4|10926.3|10922.3|10934.4|10930.4|10923.9|10919.9|71
1648207220000|2022-03-25 11:20:20|10922.4|10918.4|10913.9|10909.9|10929|10923.9|10912.1|10908.1|119
1648207230000|2022-03-25 11:20:30|10914|10910|10917.7|10913.7|10923.9|10918.4|10909.6|10905.6|79
1648207240000|2022-03-25 11:20:40|10916.7|10912.7|10918.3|10914.3|10922|10917|10913.4|10909.2|80
1648207250000|2022-03-25 11:20:50|10918.8|10914.8|10916.1|10912.1|10922.3|10917.2|10914.3|10910.1|51
1648207260000|2022-03-25 11:21:00|10916.9|10912.9|10895.1|10891.1|10918.9|10913.4|10891.1|10885.6|299
1648207270000|2022-03-25 11:21:10|10896.3|10892.3|10894|10890|10898.5|10893.9|10891.1|10887.1|45
1648207280000|2022-03-25 11:21:20|10898.8|10894.8|10902|10898|10913.6|10908.5|10898.8|10893.4|79
1648207290000|2022-03-25 11:21:30|10903.6|10895.6|10916.1|10912.1|10918|10914|10901.6|10895.6|39
1648207300000|2022-03-25 11:21:40|10914|10910|10916.3|10908.3|10918.4|10913.9|10911.1|10907.1|20
1648207310000|2022-03-25 11:21:50|10915.3|10911.3|10919.9|10915.9|10922.3|10917.2|10915.3|10910.3|15
1648207320000|2022-03-25 11:22:00|10919.7|10915.7|10920.8|10916.8|10927|10923|10919.7|10915.7|45
1648207330000|2022-03-25 11:22:10|10921.2|10917.2|10930.8|10926.8|10931.4|10926.8|10919.7|10915.1|50
1648207340000|2022-03-25 11:22:20|10930.4|10926.4|10927.7|10923.7|10931.3|10927.3|10926.8|10922.8|33
1648207350000|2022-03-25 11:22:30|10926.8|10922.8|10919.9|10915.9|10926.8|10922.8|10918.9|10914.9|16
1648207360000|2022-03-25 11:22:40|10920.3|10916.3|10910.9|10906.9|10920.9|10916.9|10909.9|10905.9|33
1648207370000|2022-03-25 11:22:50|10910.8|10906.8|10924.3|10920.3|10924.3|10920.3|10909.4|10905.4|39
1648207380000|2022-03-25 11:23:00|10922|10918|10916.8|10912.8|10922|10918|10913.8|10908.4|20
1648207390000|2022-03-25 11:23:10|10916.4|10912.4|10919.3|10915.3|10919.3|10915.3|10912.8|10908.3|23
1648207400000|2022-03-25 11:23:20|10918.7|10914.7|10915.8|10911.8|10922.2|10917.7|10913.9|10909.9|28
1648207410000|2022-03-25 11:23:30|10915.4|10911.4|10914.8|10910.8|10918.6|10914|10912.9|10908.9|21
1648207420000|2022-03-25 11:23:40|10914.9|10910.9|10917.9|10913.9|10921.9|10917.9|10914.9|10910.9|52
1648207430000|2022-03-25 11:23:50|10918.1|10914.1|10928.7|10924.7|10930.3|10924.7|10918.1|10913|27
1648207440000|2022-03-25 11:24:00|10930|10926|10941.8|10937.8|10943|10939|10927.8|10922.3|87
1648207450000|2022-03-25 11:24:10|10942.2|10938.2|10946.7|10942.7|10947.9|10943.2|10941.2|10937.2|56
1648207460000|2022-03-25 11:24:20|10946.2|10942.2|10955.2|10951.2|10956.7|10952.7|10944.7|10940.7|65
1648207470000|2022-03-25 11:24:30|10953.8|10949.8|10952.7|10948.7|10956.5|10951.7|10951.5|10947.5|16
1648207480000|2022-03-25 11:24:40|10953.2|10949.2|10955.2|10951.2|10957.2|10953.2|10952.2|10947.3|27
1648207490000|2022-03-25 11:24:50|10954.4|10950.4|10953.7|10949.7|10955.6|10951.6|10950.6|10946.6|29
1648207500000|2022-03-25 11:25:00|10956.1|10952.1|10952.2|10948.2|10956.1|10952.1|10951.2|10947.2|17
1648207510000|2022-03-25 11:25:10|10953.1|10949.1|10951.7|10947.7|10953.1|10949.1|10950.2|10945.1|10
1648207520000|2022-03-25 11:25:20|10951.6|10947.6|10959.2|10955.2|10960.1|10956.1|10951.2|10947.2|16
1648207530000|2022-03-25 11:25:30|10959.6|10955.6|10959.2|10955.2|10965.1|10961.1|10959.1|10955.1|27
1648207540000|2022-03-25 11:25:40|10959.3|10951.3|10958.7|10954.7|10960|10955.2|10955.7|10951.2|23
1648207550000|2022-03-25 11:25:50|10959.6|10955.6|10959.2|10955.2|10959.7|10955.7|10958.7|10954.7|10
1648207560000|2022-03-25 11:26:00|10958.8|10954.8|10957.7|10953.7|10958.8|10954.8|10954.3|10949.2|23
1648207570000|2022-03-25 11:26:10|10958.1|10954.1|10961.3|10957.3|10962.7|10958.7|10957.8|10953.8|12
1648207580000|2022-03-25 11:26:20|10961.2|10957.2|10960.8|10956.8|10962.7|10958.7|10960.3|10956.3|1
1648207590000|2022-03-25 11:26:30|10958.2|10954.2|10955.8|10951.8|10959.7|10955.7|10954.6|10949.3|12
1648207600000|2022-03-25 11:26:40|10954.7|10950.7|10944.7|10940.7|10958|10951.7|10944.7|10940.7|32
1648207610000|2022-03-25 11:26:50|10946.2|10942.2|10956.2|10952.2|10956.2|10952.2|10946.2|10942.2|14
1648207620000|2022-03-25 11:27:00|10955.4|10951.4|10953.2|10949.2|10956.2|10952.2|10950.1|10946.1|28
1648207630000|2022-03-25 11:27:10|10952.7|10948.7|10954.2|10950.2|10954.6|10950.6|10951.7|10947.7|6
1648207640000|2022-03-25 11:27:20|10953.7|10949.7|10953.2|10949.2|10955.3|10950.2|10952.8|10947.3|1
1648207650000|2022-03-25 11:27:30|10952.8|10948.8|10955.7|10951.7|10957.2|10953.2|10952.8|10948.8|5
1648207660000|2022-03-25 11:27:40|10956.3|10948.3|10958.7|10954.7|10959.7|10955.7|10954.7|10948.3|9
1648207670000|2022-03-25 11:27:50|10958.2|10954.2|10958.7|10954.7|10959.2|10955.2|10958.2|10954.2|3
1648207680000|2022-03-25 11:28:00|10957.8|10953.8|10951.2|10947.2|10959.4|10953.8|10951.2|10947.2|10
1648207690000|2022-03-25 11:28:10|10950.8|10946.8|10952.7|10948.7|10954.2|10950.2|10950.2|10946.2|13
1648207700000|2022-03-25 11:28:20|10953.1|10949.1|10954.8|10950.8|10960.3|10954.7|10952.2|10948.2|12
1648207710000|2022-03-25 11:28:30|10958|10950|10956.7|10952.7|10958.2|10952.7|10955.7|10949.3|5
1648207720000|2022-03-25 11:28:40|10956.3|10952.3|10960.2|10956.2|10961.5|10957.5|10955.6|10950.1|16
1648207730000|2022-03-25 11:28:50|10960.6|10956.6|10963.5|10959.5|10971|10966.5|10960.6|10956.6|61
1648207740000|2022-03-25 11:29:00|10964.4|10960.4|10965|10961|10965|10961|10963.5|10959.5|8
1648207750000|2022-03-25 11:29:10|10969.2|10965.2|10974.5|10970.5|10974.5|10970.5|10966.3|10962.3|59
1648207760000|2022-03-25 11:29:20|10974.9|10970.9|10975.5|10971.5|10976.5|10972.5|10974.5|10970.5|20
1648207770000|2022-03-25 11:29:30|10980.2|10976.2|10979.5|10975.5|10982.9|10978.5|10976|10972|42
1648207780000|2022-03-25 11:29:40|10979.4|10975.4|10975.9|10971.9|10980|10976|10973.5|10969.5|18
1648207790000|2022-03-25 11:29:50|10974.6|10970.6|10975.5|10971.5|10975.9|10971.9|10974|10970|6
1648207800000|2022-03-25 11:30:00|10975.9|10971.9|10974.5|10970.5|10976.3|10972.3|10973|10968|8
1648207810000|2022-03-25 11:30:10|10974|10970|10978.4|10974.4|10978.4|10974.4|10974|10970|20
1648207820000|2022-03-25 11:30:20|10978.8|10974.8|10973.5|10969.5|10979.1|10975.1|10973.5|10969.5|9
1648207830000|2022-03-25 11:30:30|10971.5|10967.5|10972.5|10968.5|10972.9|10968.9|10971.5|10967.5|4
1648207840000|2022-03-25 11:30:40|10971.9|10967.9|10971|10967|10972.5|10968.5|10967.6|10963.6|17
1648207850000|2022-03-25 11:30:50|10970.5|10966.5|10983.3|10979.3|10986.4|10982.4|10970.1|10966.1|51
1648207860000|2022-03-25 11:31:00|10985.4|10981.4|10989.8|10985.8|10990.7|10986.7|10981|10977|55
1648207870000|2022-03-25 11:31:10|10988.1|10984.1|10997.2|10993.2|11000.4|10996.4|10985.9|10981.9|113
1648207880000|2022-03-25 11:31:20|10995.7|10991.7|11006.1|11002.1|11007.9|11003.9|10993.7|10989.7|68
1648207890000|2022-03-25 11:31:30|11004.8|11000.8|11008.4|11004.4|11013.3|11009.3|11001.5|10997.5|80
1648207900000|2022-03-25 11:31:40|11009.3|11005.3|11011.4|11007.4|11016.6|11012.6|11007.8|11003.8|83
1648207910000|2022-03-25 11:31:50|11011.8|11007.8|11011.9|11007.9|11015.4|11010.4|11010.3|11006.3|30
1648207920000|2022-03-25 11:32:00|11009.9|11005.9|11011.9|11007.9|11013.4|11009.4|11008.9|11004.9|28
1648207930000|2022-03-25 11:32:10|11011.1|11007.1|10999.6|10995.6|11014.4|11008.9|10998.5|10994.5|86
1648207940000|2022-03-25 11:32:20|11000.1|10996.1|11006.2|11002.2|11008.8|11004.8|11000.1|10996.1|20
1648207950000|2022-03-25 11:32:30|11006|11002|11000.5|10996.5|11008|11004|11000|10996|10
1648207960000|2022-03-25 11:32:40|11003|10999|11009.3|11005.3|11011.2|11007.2|11002.9|10997.9|38
1648207970000|2022-03-25 11:32:50|11009.2|11005.2|11009.8|11005.8|11011.2|11007.2|11006.4|11001.3|14
1648207980000|2022-03-25 11:33:00|11009.9|11005.9|11009.9|11005.9|11012.4|11008.4|11009.9|11005.9|10
1648207990000|2022-03-25 11:33:10|11006.4|11002.4|11004.5|11000.5|11007|11003|11004.4|10998.9|20
1648208000000|2022-03-25 11:33:20|11005.4|11001.4|10995|10991|11006.9|11002.9|10992.6|10988.6|44
1648208010000|2022-03-25 11:33:30|10995.5|10991.5|10996|10992|10998.2|10994.2|10994.7|10989.7|15
1648208020000|2022-03-25 11:33:40|10996.1|10992.1|10996|10992|10999.5|10993|10994.7|10990.7|10
1648208030000|2022-03-25 11:33:50|10995.2|10991.2|10991.5|10987.5|10997.5|10993.5|10991|10987|29
1648208040000|2022-03-25 11:34:00|10990|10986|10983.4|10979.4|10992.5|10988.5|10983.4|10979.4|53
1648208050000|2022-03-25 11:34:10|10982.3|10978.3|10982.1|10978.1|10984.5|10979.6|10976|10972|47
1648208060000|2022-03-25 11:34:20|10981|10977|10982.1|10978.1|10983.6|10979.1|10979.9|10975.6|12
1648208070000|2022-03-25 11:34:30|10980.8|10976.8|10981.1|10977.1|10984|10979.1|10978.6|10974.5|17
1648208080000|2022-03-25 11:34:40|10982|10978|10983|10979|10983.1|10979.1|10980.6|10976.6|4
1648208090000|2022-03-25 11:34:50|10983.5|10979.5|10984|10980|10990.6|10986.6|10983.1|10979.1|31
1648208100000|2022-03-25 11:35:00|10983.6|10979.6|10980.2|10976.2|10983.6|10979.6|10978.9|10974.9|14
1648208110000|2022-03-25 11:35:10|10979.8|10975.8|10980.1|10976.1|10983.1|10979.1|10978.8|10974.8|8
1648208120000|2022-03-25 11:35:20|10981.6|10977.6|10980.1|10976.1|10982.6|10978.6|10980.1|10976.1|6
1648208130000|2022-03-25 11:35:30|10980.2|10976.2|10979.3|10975.3|10980.2|10976.2|10975.8|10971.8|21
1648208140000|2022-03-25 11:35:40|10980.5|10976.5|10987.8|10983.8|10988.2|10984.2|10978.3|10972.7|23
1648208150000|2022-03-25 11:35:50|10987.3|10983.3|10988.3|10984.3|10988.8|10984.8|10984.3|10980.3|26
1648208160000|2022-03-25 11:36:00|10990.9|10986.9|10986.8|10982.8|10991.1|10987.1|10986.8|10982.8|17
1648208170000|2022-03-25 11:36:10|10987.2|10983.2|10975.3|10971.3|10987.2|10983.2|10973.8|10968.8|16
1648208180000|2022-03-25 11:36:20|10976.2|10972.2|10977.3|10973.3|10982.8|10978.8|10973.3|10967.7|13
1648208190000|2022-03-25 11:36:30|10976.8|10972.8|10983.8|10979.8|10987.7|10982.2|10976.8|10971.8|12
1648208200000|2022-03-25 11:36:40|10983.3|10979.3|10988.3|10984.3|10991.8|10986.3|10982.4|10978.4|4
1648208210000|2022-03-25 11:36:50|10990.7|10982.7|10985.8|10981.8|10990.9|10986.8|10982.8|10977.9|10
1648208220000|2022-03-25 11:37:00|10984.8|10980.8|10985.8|10981.8|10986.3|10982.3|10984.8|10980.8|4
1648208230000|2022-03-25 11:37:10|10984.8|10980.8|10986.3|10982.3|10990.9|10986.3|10984.4|10979|14
1648208240000|2022-03-25 11:37:20|10988.3|10984.3|10986.3|10982.3|10990.8|10986.8|10986.3|10980.8|6
1648208250000|2022-03-25 11:37:30|10985|10981|10988.8|10984.8|10991.3|10987.3|10985|10981|17
1648208260000|2022-03-25 11:37:40|10989.7|10985.7|10984.7|10980.7|10990.3|10986.3|10984.7|10980.7|5
1648208270000|2022-03-25 11:37:50|10985.6|10981.6|10996.2|10992.2|10998.7|10994.7|10985.6|10981.6|18
1648208280000|2022-03-25 11:38:00|10997|10993|11004|11000|11009.4|11003.3|10996.7|10992.7|50
1648208290000|2022-03-25 11:38:10|11005|11001|11003.4|10999.4|11008.4|11004.4|10998.4|10994.4|11
1648208300000|2022-03-25 11:38:20|11005.1|11001.1|11010.4|11006.4|11010.9|11006.9|11004.5|10999.4|18
1648208310000|2022-03-25 11:38:30|11010.9|11006.9|11012|11008|11012|11008|11010|11006|15
1648208320000|2022-03-25 11:38:40|11011|11007|11008.4|11004.4|11013.2|11009.2|11008|11004|12
1648208330000|2022-03-25 11:38:50|11008|11004|11008.5|11004.5|11010.9|11006.9|11005.9|10999.5|12
1648208340000|2022-03-25 11:39:00|11007.9|11003.9|11008|11004|11009.9|11005.9|11007.5|11003.5|4
1648208350000|2022-03-25 11:39:10|11007|11003|11008|11004|11008.4|11004.4|11007|11003|2
1648208360000|2022-03-25 11:39:20|11007.6|11003.6|11002.2|10998.2|11007.6|11003.6|11000.6|10996.6|21
1648208370000|2022-03-25 11:39:30|11002.1|10998.1|11008|11004|11008|11004|11001.6|10997.6|11
1648208380000|2022-03-25 11:39:40|11007.6|11003.6|11012.3|11008.3|11012.3|11008.3|11005.5|11001.5|20
1648208390000|2022-03-25 11:39:50|11011.1|11007.1|11011.8|11007.8|11012.8|11008.8|11010.4|11006.4|11
1648208400000|2022-03-25 11:40:00|11012.3|11008.3|11010.8|11006.8|11012.3|11008.3|11009.6|11004.3|6
1648208410000|2022-03-25 11:40:10|11008.7|11004.7|11009.8|11005.8|11009.8|11005.8|11004.8|11000.8|13
1648208420000|2022-03-25 11:40:20|11009.3|11005.3|11007.8|11003.8|11010.3|11005.3|11007.8|11002.3|0
1648208430000|2022-03-25 11:40:30|11008.8|11004.8|11012.3|11008.3|11013.1|11009.1|11007.3|11003.3|24
1648208440000|2022-03-25 11:40:40|11011.3|11007.3|11014.3|11010.3|11020.8|11016.8|11011.3|11006.3|68
1648208450000|2022-03-25 11:40:50|11013.9|11009.9|11009.8|11005.8|11013.9|11009.9|11008.9|11004.9|11
1648208460000|2022-03-25 11:41:00|11009.4|11005.4|11008.6|11004.6|11011.3|11006.3|11007.8|11003.3|0
1648208470000|2022-03-25 11:41:10|11008.8|11004.8|11012.3|11008.3|11013.3|11008.8|11008.3|11004.3|8
1648208480000|2022-03-25 11:41:20|11011.8|11007.8|11015.8|11011.8|11015.8|11011.8|11011.3|11007.3|16
1648208490000|2022-03-25 11:41:30|11017.3|11009.3|11013.3|11009.3|11017.3|11012.8|11013.3|11008.5|9
1648208500000|2022-03-25 11:41:40|11012.5|11008.5|11007.8|11003.8|11012.5|11008.5|11005.3|11000.3|9
1648208510000|2022-03-25 11:41:50|11008.3|11004.3|11008.3|11004.3|11012.3|11008.3|11008|11004|20
1648208520000|2022-03-25 11:42:00|11006.3|11002.3|11004.4|11000.4|11010.7|11006.7|11004|11000|22
1648208530000|2022-03-25 11:42:10|11004.8|11000.8|11005.8|11001.8|11008.8|11004.8|11004.8|11000.3|12
1648208540000|2022-03-25 11:42:20|11005.3|11001.3|11013.8|11009.8|11013.8|11009.8|11004.8|11000.8|10
1648208550000|2022-03-25 11:42:30|11014.3|11010.3|11014.8|11010.8|11014.8|11010.8|11013.8|11009.8|8
1648208560000|2022-03-25 11:42:40|11015.8|11011.8|11002.3|10998.3|11016.3|11012.3|11001.9|10997.9|36
1648208570000|2022-03-25 11:42:50|11002.8|10998.8|11008.3|11004.3|11008.8|11004.8|11001.8|10997.8|12
1648208580000|2022-03-25 11:43:00|11008.8|11004.8|11009.3|11005.3|11009.3|11005.3|11008.2|11004.2|1
1648208590000|2022-03-25 11:43:10|11008.8|11004.8|11010.3|11006.3|11010.9|11006.9|11008.3|11004.3|11
1648208600000|2022-03-25 11:43:20|11010.8|11006.8|11002.3|10998.3|11010.8|11006.8|11000.3|10996.3|24
1648208610000|2022-03-25 11:43:30|11003.3|10999.3|11005.8|11001.8|11005.8|11001.8|11003.3|10999.3|17
1648208620000|2022-03-25 11:43:40|11005.4|11001.4|11006|11002|11013.3|11009.3|11004.8|11000.8|7
1648208630000|2022-03-25 11:43:50|11006.3|11002.3|11005.8|11001.8|11007.3|11003.3|11004.5|11000.5|1
1648208640000|2022-03-25 11:44:00|11005.3|11001.3|10995.3|10991.3|11005.3|11001.3|10990.9|10985.6|64
1648208650000|2022-03-25 11:44:10|10994.8|10990.8|10992.8|10988.8|10995.5|10990.8|10987.9|10983.9|35
1648208660000|2022-03-25 11:44:20|10991.1|10987.1|10987.2|10979.2|10992.8|10988.8|10981.9|10977.9|28
1648208670000|2022-03-25 11:44:30|10985.2|10981.2|10991.3|10987.3|10997.8|10992.7|10985.2|10981.2|17
1648208680000|2022-03-25 11:44:40|10990.9|10986.9|10989.8|10985.8|10991.3|10987.3|10987.3|10983.3|1
1648208690000|2022-03-25 11:44:50|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|4
1648208700000|2022-03-25 11:45:00|10989.8|10985.8|10990.3|10986.3|10990.3|10986.3|10989.8|10985.8|0
1648208710000|2022-03-25 11:45:10|10991.2|10987.2|10994.8|10990.8|10997.3|10992.3|10989.8|10985.8|11
1648208720000|2022-03-25 11:45:20|10997.2|10989.2|10999.3|10995.3|10999.8|10995.8|10994.8|10988.8|6
1648208730000|2022-03-25 11:45:30|10999.2|10995.2|10995.3|10991.3|10999.2|10995.2|10995.3|10991.3|5
1648208740000|2022-03-25 11:45:40|10992.9|10988.9|10996.8|10992.8|10997.2|10993.2|10992.8|10988.8|5
1648208750000|2022-03-25 11:45:50|10995.8|10991.8|10996.3|10992.3|10996.3|10992.3|10994.8|10990.8|1
1648208760000|2022-03-25 11:46:00|10996.8|10992.8|10984.8|10980.8|10996.8|10992.8|10984|10980|27
1648208770000|2022-03-25 11:46:10|10985.3|10981.3|10985.8|10981.8|10985.8|10981.8|10984.8|10980.8|5
1648208780000|2022-03-25 11:46:20|10987.3|10983.3|10994.8|10990.8|10994.8|10990.8|10986.8|10982.3|16
1648208790000|2022-03-25 11:46:30|10995.2|10991.2|10991.8|10987.8|10995.2|10991.2|10991.3|10987.3|9
1648208800000|2022-03-25 11:46:40|10989.4|10985.4|10984|10980|10989.7|10985.7|10983.8|10979.8|14
1648208810000|2022-03-25 11:46:50|10983.8|10979.8|10978.5|10974.5|10984|10980|10973|10968.3|92
1648208820000|2022-03-25 11:47:00|10977|10973|10980.3|10976.3|10986.9|10980|10976|10972|25
1648208830000|2022-03-25 11:47:10|10978.2|10974.2|10980.8|10976.8|10983.4|10978.5|10976.9|10971.3|17
1648208840000|2022-03-25 11:47:20|10981.3|10977.3|10982.5|10978.5|10984.2|10980.2|10979.9|10975.9|9
1648208850000|2022-03-25 11:47:30|10982.4|10978.4|10980.9|10976.9|10986.3|10980.3|10978.9|10974.4|16
1648208860000|2022-03-25 11:47:40|10981.3|10977.3|10981.9|10977.9|10982.9|10978.9|10980.9|10976.9|4
1648208870000|2022-03-25 11:47:50|10981.4|10977.4|10977|10973|10981.9|10977.9|10976.9|10970.4|40
1648208880000|2022-03-25 11:48:00|10976.9|10972.9|10977.4|10973.4|10981.4|10975|10975.9|10969.4|22
1648208890000|2022-03-25 11:48:10|10977.9|10973.9|10968|10964|10978.4|10974.4|10966.6|10962.5|37
1648208900000|2022-03-25 11:48:20|10967.5|10963.5|10967.5|10963.5|10971.4|10966.4|10967|10962.4|27
1648208910000|2022-03-25 11:48:30|10967.1|10963.1|10967|10963|10968.9|10964.9|10966.6|10962.6|7
1648208920000|2022-03-25 11:48:40|10966.6|10962.6|10964|10960|10969.9|10965.9|10964|10960|24
1648208930000|2022-03-25 11:48:50|10964.4|10960.4|10961.9|10957.9|10965.2|10960.4|10957|10953|86
1648208940000|2022-03-25 11:49:00|10961.1|10957.1|10967.9|10963.9|10969.2|10964.9|10960.5|10956.5|15
1648208950000|2022-03-25 11:49:10|10968.4|10964.4|10968.9|10964.9|10968.9|10964.9|10967.4|10963.4|6
1648208960000|2022-03-25 11:49:20|10968.4|10964.4|10977.3|10973.3|10980.3|10976.3|10968.4|10964.4|31
1648208970000|2022-03-25 11:49:30|10976.9|10972.9|10979.5|10975.5|10983.4|10979.4|10976.9|10972.9|27
1648208980000|2022-03-25 11:49:40|10979.4|10975.4|10980.9|10976.9|10981.3|10977.3|10979.4|10975.4|8
1648208990000|2022-03-25 11:49:50|10980.4|10976.4|10979.9|10975.9|10980.4|10976.4|10979.9|10975.9|1
1648209000000|2022-03-25 11:50:00|10979.4|10975.4|10971.4|10967.4|10979.4|10975.4|10970.9|10966.9|25
1648209010000|2022-03-25 11:50:10|10971.9|10967.9|10964.9|10960.9|10971.9|10967.9|10963.4|10959.4|24
1648209020000|2022-03-25 11:50:20|10965.4|10961.4|10966.4|10962.4|10967.9|10963.9|10963.9|10959.9|10
1648209030000|2022-03-25 11:50:30|10966.9|10962.9|10963.8|10959.8|10966.9|10962.9|10961.9|10957.9|30
1648209040000|2022-03-25 11:50:40|10962.5|10958.5|10957.9|10953.9|10963.3|10959.3|10957.4|10953.4|39
1648209050000|2022-03-25 11:50:50|10958.3|10954.3|10964.4|10960.4|10966.1|10962.1|10957.9|10953.9|25
1648209060000|2022-03-25 11:51:00|10964.3|10960.3|10965.8|10961.8|10966|10962|10964.2|10960.2|7
1648209070000|2022-03-25 11:51:10|10966.2|10962.2|10964.8|10960.8|10967.2|10963.2|10964.8|10960.8|4
1648209080000|2022-03-25 11:51:20|10965.3|10961.3|10958.8|10954.8|10965.3|10961.3|10958.3|10954.3|17
1648209090000|2022-03-25 11:51:30|10960.5|10956.5|10958.8|10954.8|10960.8|10956.8|10957.8|10953.8|6
1648209100000|2022-03-25 11:51:40|10958.3|10954.3|10959.8|10955.8|10961.3|10957.3|10955.8|10951.8|13
1648209110000|2022-03-25 11:51:50|10959.7|10955.7|10958.3|10954.3|10960.3|10956.3|10956.8|10952.3|6
1648209120000|2022-03-25 11:52:00|10960|10956|10961.8|10957.8|10963.6|10959.6|10958.3|10954.3|8
1648209130000|2022-03-25 11:52:10|10962.2|10958.2|10958.3|10954.3|10963.3|10959.3|10957.8|10953.8|18
1648209140000|2022-03-25 11:52:20|10957.9|10953.9|10958.8|10954.8|10959.3|10955.3|10956.8|10952.8|11
1648209150000|2022-03-25 11:52:30|10957.3|10953.3|10962|10958|10963.9|10959.9|10957.3|10953.3|15
1648209160000|2022-03-25 11:52:40|10962.8|10958.8|10962.3|10958.3|10967.2|10961.8|10961.8|10957.8|16
1648209170000|2022-03-25 11:52:50|10962.7|10958.7|10962.3|10958.3|10963.8|10959.8|10955.8|10951.8|20
1648209180000|2022-03-25 11:53:00|10962.7|10958.7|10955.3|10951.3|10962.8|10958.8|10955.3|10951.3|11
1648209190000|2022-03-25 11:53:10|10954.9|10950.9|10960.3|10956.3|10960.8|10956.8|10954.9|10950.9|8
1648209200000|2022-03-25 11:53:20|10960.8|10956.8|10963.4|10959.4|10965.3|10961.3|10960.8|10956.8|13
1648209210000|2022-03-25 11:53:30|10963.3|10959.3|10964|10960|10964.3|10960.3|10962.4|10958.4|3
1648209220000|2022-03-25 11:53:40|10964.4|10960.4|10962.3|10958.3|10964.8|10960.8|10961.8|10957.8|7
1648209230000|2022-03-25 11:53:50|10961.8|10957.8|10954.4|10950.4|10961.8|10957.8|10952.9|10947.4|21
1648209240000|2022-03-25 11:54:00|10954|10950|10960.7|10956.7|10963.2|10959.2|10954|10949.2|43
1648209250000|2022-03-25 11:54:10|10961.7|10957.7|10960.1|10956.1|10962.8|10958.8|10958.8|10954.8|9
1648209260000|2022-03-25 11:54:20|10959.3|10955.3|10959.2|10955.2|10959.7|10955.7|10958.2|10954.2|2
1648209270000|2022-03-25 11:54:30|10959.7|10955.7|10963.2|10959.2|10963.2|10959.2|10957.7|10953.7|11
1648209280000|2022-03-25 11:54:40|10962.8|10958.8|10960.8|10956.8|10962.8|10958.8|10960.2|10956.2|5
1648209290000|2022-03-25 11:54:50|10960.4|10956.4|10944.4|10940.4|10962.2|10958.2|10943.8|10939.8|50
1648209300000|2022-03-25 11:55:00|10945.2|10941.2|10949.2|10945.2|10957.7|10953.7|10943.4|10938.7|29
1648209310000|2022-03-25 11:55:10|10947.7|10943.7|10954.7|10950.7|10957.2|10952.2|10943.7|10939.7|15
1648209320000|2022-03-25 11:55:20|10953.9|10949.9|10977.2|10973.2|10979.2|10974.2|10953.9|10948.2|73
1648209330000|2022-03-25 11:55:30|10976.8|10972.8|10971.7|10967.7|10976.8|10972.8|10971.2|10967.2|13
1648209340000|2022-03-25 11:55:40|10971.3|10967.3|10975.2|10971.2|10976.5|10972.5|10971.2|10967.2|9
1648209350000|2022-03-25 11:55:50|10976.2|10972.2|10968.7|10964.7|10978.2|10974.2|10968.7|10964.7|12
1648209360000|2022-03-25 11:56:00|10968.2|10964.2|10971.2|10967.2|10972.7|10968.7|10964.2|10960.1|13
1648209370000|2022-03-25 11:56:10|10970.7|10966.7|10975.2|10971.2|10975.2|10971.2|10969.2|10965.2|5
1648209380000|2022-03-25 11:56:20|10975.6|10971.6|10976.7|10972.7|10977.7|10973.7|10974.2|10970.2|13
1648209390000|2022-03-25 11:56:30|10977.6|10973.6|10985.2|10981.2|10988.2|10982.2|10977.6|10973.6|27
1648209400000|2022-03-25 11:56:40|10985.7|10981.7|10982.7|10978.7|10987.2|10983.2|10980.2|10976.2|32
1648209410000|2022-03-25 11:56:50|10982.5|10978.5|10980.2|10976.2|10982.5|10978.5|10979.7|10975.7|5
1648209420000|2022-03-25 11:57:00|10980.7|10976.7|10977.8|10973.8|10980.7|10976.7|10977.8|10973.8|6
1648209430000|2022-03-25 11:57:10|10978.2|10974.2|10978.7|10974.7|10980.2|10976.2|10976.7|10972.7|7
1648209440000|2022-03-25 11:57:20|10978.2|10974.2|10974.6|10970.6|10978.2|10974.2|10974.6|10970.6|4
1648209450000|2022-03-25 11:57:30|10974.1|10970.1|10972.1|10968.1|10974.1|10970.1|10969|10964.2|12
1648209460000|2022-03-25 11:57:40|10972.2|10968.2|10972.7|10968.7|10975.7|10971.7|10972.2|10967.2|6
1648209470000|2022-03-25 11:57:50|10971.8|10967.8|10974.2|10970.2|10974.2|10970.2|10971.7|10967.7|3
1648209480000|2022-03-25 11:58:00|10974.1|10970.1|10969.2|10965.2|10975.5|10971.5|10967.7|10963.1|14
1648209490000|2022-03-25 11:58:10|10969.6|10965.6|10970.2|10966.2|10972.3|10967.2|10968.2|10963.3|2
1648209500000|2022-03-25 11:58:20|10969.8|10965.8|10974.7|10970.7|10977.1|10972.2|10969.7|10965.7|24
1648209510000|2022-03-25 11:58:30|10974.6|10970.6|10974.7|10970.7|10977.1|10972.7|10973.3|10968.1|12
1648209520000|2022-03-25 11:58:40|10975.1|10971.1|10975.7|10971.7|10975.7|10971.7|10974.6|10970.6|1
1648209530000|2022-03-25 11:58:50|10974.7|10970.7|10975.2|10971.2|10977.2|10972.2|10974.7|10969.2|2
1648209540000|2022-03-25 11:59:00|10975.6|10971.6|10971.2|10967.2|10976.2|10972.2|10969.7|10965.7|17
1648209550000|2022-03-25 11:59:10|10971.7|10967.7|10966.7|10962.7|10971.7|10967.7|10966.3|10961.4|29
1648209560000|2022-03-25 11:59:20|10966.3|10962.3|10959.2|10955.2|10970.1|10964.3|10959.2|10954.4|31
1648209570000|2022-03-25 11:59:30|10960.2|10956.2|10963.7|10959.7|10963.7|10959.7|10958.7|10954.7|18
1648209580000|2022-03-25 11:59:40|10964.6|10960.6|10958.3|10954.3|10970.7|10966.7|10958.3|10953.4|32
1648209590000|2022-03-25 11:59:50|10959.4|10955.4|10958.2|10954.2|10968.1|10961.8|10958.2|10953.1|20
1648209600000|2022-03-25 12:00:00|10956.9|10952.9|10958.4|10954.4|10965.3|10961.3|10956.9|10952.9|39
1648209610000|2022-03-25 12:00:10|10955.3|10951.3|10948.5|10944.5|10955.3|10951.3|10948.4|10944.3|58
1648209620000|2022-03-25 12:00:20|10948.1|10944.1|10947.5|10943.5|10948.1|10944.1|10940.5|10936.5|25
1648209630000|2022-03-25 12:00:30|10947|10943|10945.5|10941.5|10948|10944|10945|10941|9
1648209640000|2022-03-25 12:00:40|10944.7|10940.7|10948|10944|10949.4|10945.4|10943.5|10939.5|28
1648209650000|2022-03-25 12:00:50|10949.5|10945.5|10953.1|10949.1|10953.6|10949.5|10949.1|10945.1|23
1648209660000|2022-03-25 12:01:00|10953|10949|10976.9|10972.9|10983.3|10979.3|10953|10949|130
1648209670000|2022-03-25 12:01:10|10976.1|10972.1|10978.9|10974.9|10983.4|10979.4|10969.4|10965.4|76
1648209680000|2022-03-25 12:01:20|10979.4|10975.4|10972.4|10968.4|10979.9|10975.9|10972.4|10968.4|15
1648209690000|2022-03-25 12:01:30|10972.9|10968.9|10974.4|10970.4|10975|10971|10972.4|10968.4|12
1648209700000|2022-03-25 12:01:40|10974.9|10970.9|10975.4|10971.4|10976.4|10972.4|10972.9|10968.9|13
1648209710000|2022-03-25 12:01:50|10975.3|10971.3|10975.8|10971.8|10980.3|10976.3|10974.9|10970.2|38
1648209720000|2022-03-25 12:02:00|10976.4|10972.4|10974|10970|10977.3|10973.3|10973.8|10969.8|13
1648209730000|2022-03-25 12:02:10|10973.9|10969.9|10977.3|10973.3|10977.3|10973.3|10971|10967|17
1648209740000|2022-03-25 12:02:20|10977.8|10973.8|10975.3|10971.3|10979.8|10975.8|10974.8|10970.8|12
1648209750000|2022-03-25 12:02:30|10975.8|10971.8|10975.9|10971.9|10976.9|10972.9|10975.8|10971.8|5
1648209760000|2022-03-25 12:02:40|10976.9|10972.9|10979.3|10975.3|10980.5|10975.8|10976.4|10972.4|15
1648209770000|2022-03-25 12:02:50|10979.7|10975.7|10962.3|10958.3|10979.9|10975.9|10961.8|10957.8|29
1648209780000|2022-03-25 12:03:00|10962.8|10958.8|10964.3|10960.3|10967.3|10963.3|10961.3|10957.3|13
1648209790000|2022-03-25 12:03:10|10963.5|10959.5|10961.8|10957.8|10963.5|10959.5|10957.8|10953.8|25
1648209800000|2022-03-25 12:03:20|10963.1|10959.1|10964.3|10960.3|10965.8|10961.8|10961.7|10955.3|16
1648209810000|2022-03-25 12:03:30|10964.9|10960.9|10965.8|10961.8|10966.8|10962.8|10964.3|10960.3|17
1648209820000|2022-03-25 12:03:40|10965.3|10961.3|10966.3|10962.3|10966.8|10962.8|10963.3|10959.3|8
1648209830000|2022-03-25 12:03:50|10966.8|10962.8|10965.8|10961.8|10966.8|10962.8|10965.8|10961.8|10
1648209840000|2022-03-25 12:04:00|10967.9|10963.9|10967.3|10963.3|10968.8|10964.8|10967.3|10963.3|7
1648209850000|2022-03-25 12:04:10|10967.8|10963.8|10964.5|10960.5|10967.8|10963.8|10961|10957|30
1648209860000|2022-03-25 12:04:20|10963.6|10959.6|10968|10964|10968.3|10964.3|10963.6|10959.6|18
1648209870000|2022-03-25 12:04:30|10968.8|10964.8|10970.5|10966.5|10971.4|10967.4|10965.5|10961.5|15
1648209880000|2022-03-25 12:04:40|10970.1|10966.1|10969.5|10965.5|10970.5|10966.5|10969.5|10965.5|3
1648209890000|2022-03-25 12:04:50|10970|10966|10955|10951|10970|10966|10954.1|10950.1|38
1648209900000|2022-03-25 12:05:00|10955.4|10951.4|10968.8|10964.8|10969.8|10965.8|10954.8|10950.8|76
1648209910000|2022-03-25 12:05:10|10969|10965|10963.3|10959.3|10971.7|10967.7|10963.3|10959.3|43
1648209920000|2022-03-25 12:05:20|10962.8|10958.8|10964.3|10960.3|10965.8|10961.8|10962.8|10958.8|6
1648209930000|2022-03-25 12:05:30|10963.5|10959.5|10960.3|10956.3|10963.5|10959.5|10957.3|10953.3|19
1648209940000|2022-03-25 12:05:40|10962.3|10958.3|10962.3|10958.3|10962.8|10958.8|10962.3|10958.3|3
1648209950000|2022-03-25 12:05:50|10959.5|10955.5|10955.3|10951.3|10961.3|10957.3|10955.3|10951.3|9
1648209960000|2022-03-25 12:06:00|10955.8|10951.8|10959.8|10955.8|10961.8|10957.8|10955.8|10951.8|7
1648209970000|2022-03-25 12:06:10|10960.2|10956.2|10960.8|10956.8|10962.3|10958.3|10960.2|10956.2|10
1648209980000|2022-03-25 12:06:20|10962.2|10958.2|10962.7|10958.7|10962.7|10958.7|10962.2|10958.2|3
1648209990000|2022-03-25 12:06:30|10961.7|10957.7|10960.3|10956.3|10962.7|10958.7|10959.7|10955.7|5
1648210000000|2022-03-25 12:06:40|10960.2|10956.2|10962.3|10958.3|10962.7|10958.7|10959.4|10955.4|3
1648210010000|2022-03-25 12:06:50|10963.2|10959.2|10962.4|10958.4|10963.3|10959.3|10962.4|10958.4|2
1648210020000|2022-03-25 12:07:00|10962.8|10958.8|10947|10943|10962.8|10958.8|10946.5|10942.5|66
1648210030000|2022-03-25 12:07:10|10945.3|10941.3|10946.5|10942.5|10947.5|10943.5|10942.4|10937.6|53
1648210040000|2022-03-25 12:07:20|10944.4|10940.4|10945|10941|10945.5|10941.5|10941.5|10937.5|39
1648210050000|2022-03-25 12:07:30|10944.9|10940.9|10944|10940|10946.5|10942.5|10941.5|10937.5|34
1648210060000|2022-03-25 12:07:40|10944.4|10940.4|10945|10941|10945.5|10941.5|10942.5|10938.5|10
1648210070000|2022-03-25 12:07:50|10945.5|10941.5|10942.5|10938.5|10946|10942|10941.5|10937.5|17
1648210080000|2022-03-25 12:08:00|10940|10936|10930.7|10926.7|10940|10936|10930.1|10926.1|100
1648210090000|2022-03-25 12:08:10|10931.1|10927.1|10928.1|10924.1|10931.1|10927.1|10926.8|10922.8|48
1648210100000|2022-03-25 12:08:20|10927.7|10923.7|10918.6|10914.6|10928.6|10924.6|10917.6|10913.6|69
1648210110000|2022-03-25 12:08:30|10917.7|10913.7|10917.2|10913.2|10928.5|10924.5|10915.6|10911.6|99
1648210120000|2022-03-25 12:08:40|10917|10913|10925|10921|10925|10921|10914.6|10910.6|51
1648210130000|2022-03-25 12:08:50|10925.5|10921.5|10926|10922|10926|10922|10923|10919|15
1648210140000|2022-03-25 12:09:00|10928|10924|10929.5|10925.5|10932.7|10928.7|10926.5|10922.5|66
1648210150000|2022-03-25 12:09:10|10930.3|10926.3|10937.2|10933.2|10937.6|10933.6|10929.4|10925.4|48
1648210160000|2022-03-25 12:09:20|10937.3|10933.3|10929.3|10925.3|10937.8|10933.8|10928.9|10924.9|17
1648210170000|2022-03-25 12:09:30|10929.4|10925.4|10920.3|10916.3|10930.4|10926.4|10920.3|10916.3|49
1648210180000|2022-03-25 12:09:40|10917|10913|10921.3|10917.3|10921.3|10917.3|10915|10911|47
1648210190000|2022-03-25 12:09:50|10920.9|10916.9|10917.8|10913.8|10926.8|10922.8|10917.3|10913.3|35
1648210200000|2022-03-25 12:10:00|10918.3|10914.3|10923.8|10919.8|10923.9|10919.9|10914.4|10910.4|74
1648210210000|2022-03-25 12:10:10|10921.4|10917.4|10922.4|10918.4|10926.4|10922.4|10921.4|10917.4|22
1648210220000|2022-03-25 12:10:20|10921.6|10917.6|10925.2|10921.2|10925.2|10921.2|10921.6|10917.6|34
1648210230000|2022-03-25 12:10:30|10924.8|10920.8|10924.3|10920.3|10925.8|10921.8|10921.2|10917.2|11
1648210240000|2022-03-25 12:10:40|10924.2|10920.2|10924.2|10920.2|10927.3|10923.3|10922.3|10918.3|26
1648210250000|2022-03-25 12:10:50|10924.4|10920.4|10923.4|10919.4|10930.7|10926.7|10922.9|10918.9|27
1648210260000|2022-03-25 12:11:00|10924.2|10920.2|10922|10918|10925.9|10921.9|10921.5|10917.5|24
1648210270000|2022-03-25 12:11:10|10921.5|10917.5|10917.4|10913.4|10921.5|10917.5|10916|10912|76
1648210280000|2022-03-25 12:11:20|10918.3|10914.3|10919.4|10915.4|10923.9|10919.9|10918.3|10914.3|62
1648210290000|2022-03-25 12:11:30|10919.5|10915.5|10923.9|10919.9|10924.1|10920.1|10918.9|10914.9|15
1648210300000|2022-03-25 12:11:40|10924.1|10920.1|10926.4|10922.4|10926.9|10922.9|10924.1|10920.1|25
1648210310000|2022-03-25 12:11:50|10925.9|10921.9|10923.9|10919.9|10927.4|10923.4|10923.9|10919.9|6
1648210320000|2022-03-25 12:12:00|10924.4|10920.4|10924.3|10920.3|10924.9|10920.9|10923.4|10919.4|7
1648210330000|2022-03-25 12:12:10|10923.9|10919.9|10921.9|10917.9|10924.4|10920.4|10921.4|10917.4|6
1648210340000|2022-03-25 12:12:20|10923.2|10919.2|10923.4|10919.4|10924.9|10920.9|10922.4|10918.4|19
1648210350000|2022-03-25 12:12:30|10922.9|10918.9|10921.9|10917.9|10922.9|10918.9|10920.2|10916.2|9
1648210360000|2022-03-25 12:12:40|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10917.4|10913.4|21
1648210370000|2022-03-25 12:12:50|10918.9|10914.9|10916.4|10912.4|10919.9|10915.9|10914|10910|21
1648210380000|2022-03-25 12:13:00|10916.8|10912.8|10913.6|10909.6|10916.9|10912.9|10913.1|10909.1|48
1648210390000|2022-03-25 12:13:10|10912.7|10908.7|10904.7|10900.7|10914.1|10910.1|10903.2|10899.2|62
1648210400000|2022-03-25 12:13:20|10903.8|10899.8|10898.2|10894.2|10904.7|10900.7|10892.2|10888.2|167
1648210410000|2022-03-25 12:13:30|10897.7|10893.7|10899.2|10895.2|10899.2|10895.2|10897.7|10893.7|9
1648210420000|2022-03-25 12:13:40|10899.7|10895.7|10899.1|10895.1|10900.2|10896.2|10898.3|10894.3|24
1648210430000|2022-03-25 12:13:50|10899.2|10895.2|10891.4|10887.4|10899.2|10895.2|10891.3|10887.3|65
1648210440000|2022-03-25 12:14:00|10891.2|10887.2|10898.2|10894.2|10899.2|10895.2|10886.4|10882.4|156
1648210450000|2022-03-25 12:14:10|10897.7|10893.7|10887.9|10883.9|10898.7|10894.7|10886|10882|88
1648210460000|2022-03-25 12:14:20|10887|10883|10888.3|10884.3|10890.4|10886.4|10886.9|10882.9|16
1648210470000|2022-03-25 12:14:30|10887.9|10883.9|10841.1|10837.1|10887.9|10883.9|10838.4|10833.2|715
1648210480000|2022-03-25 12:14:40|10840.3|10836.3|10846.2|10842.2|10857.6|10853.6|10834.4|10830.4|268
1648210490000|2022-03-25 12:14:50|10845.8|10841.8|10851.5|10847.5|10855.8|10851.8|10840.3|10836.3|204
1648210500000|2022-03-25 12:15:00|10851.6|10847.6|10826.6|10822.6|10852.5|10848.5|10824.8|10820.2|168
1648210510000|2022-03-25 12:15:10|10830|10826|10846.7|10842.7|10853.6|10849.6|10830|10826|177
1648210520000|2022-03-25 12:15:20|10846.3|10842.3|10843.3|10839.3|10848.3|10844.3|10836.8|10832.8|96
1648210530000|2022-03-25 12:15:30|10842.3|10838.3|10843.4|10839.4|10844.3|10840.3|10838.2|10833.5|50
1648210540000|2022-03-25 12:15:40|10843.5|10839.5|10838.8|10834.8|10844.8|10840.8|10838.3|10834.3|54
1648210550000|2022-03-25 12:15:50|10839.2|10835.2|10840.8|10836.8|10845.3|10841.3|10837.3|10833.3|54
1648210560000|2022-03-25 12:16:00|10840.3|10836.3|10834.8|10830.8|10840.3|10836.3|10831.9|10827.9|66
1648210570000|2022-03-25 12:16:10|10833.5|10829.5|10844.7|10840.7|10846|10842|10833.5|10829.5|108
1648210580000|2022-03-25 12:16:20|10845.2|10841.2|10864|10860|10865|10861|10844.3|10840.3|127
1648210590000|2022-03-25 12:16:30|10863.5|10859.5|10865|10861|10875.6|10871.6|10863.5|10859.5|80
1648210600000|2022-03-25 12:16:40|10866.2|10858.2|10868.1|10864.1|10868.1|10864.1|10859.7|10855.7|38
1648210610000|2022-03-25 12:16:50|10868|10864|10873.6|10869.6|10874|10870|10866.3|10862.3|37
1648210620000|2022-03-25 12:17:00|10874|10870|10861.3|10857.3|10874.9|10870.9|10857.8|10853.8|52
1648210630000|2022-03-25 12:17:10|10861.8|10857.8|10861.7|10857.7|10868.2|10864.2|10860.7|10856.7|44
1648210640000|2022-03-25 12:17:20|10864.2|10856.2|10860.2|10856.2|10864.2|10859.2|10859.2|10855.2|31
1648210650000|2022-03-25 12:17:30|10859.3|10855.3|10852.7|10848.7|10861|10857|10851.7|10847.7|41
1648210660000|2022-03-25 12:17:40|10852.9|10848.9|10848.7|10844.7|10856.2|10848.9|10847.2|10842.3|32
1648210670000|2022-03-25 12:17:50|10848.3|10844.3|10857|10853|10857|10853|10846.4|10842.4|35
1648210680000|2022-03-25 12:18:00|10856.5|10852.5|10850.2|10846.2|10860.5|10856.5|10849.2|10845.2|64
1648210690000|2022-03-25 12:18:10|10849.7|10845.7|10857|10853|10860|10856|10849.2|10844.2|95
1648210700000|2022-03-25 12:18:20|10856.2|10852.2|10856|10852|10856.5|10852.5|10849|10845|30
1648210710000|2022-03-25 12:18:30|10853.5|10849.5|10842.9|10838.9|10853.5|10849.5|10837.5|10833.5|116
1648210720000|2022-03-25 12:18:40|10842.4|10838.4|10849.7|10845.7|10860.4|10856.4|10841.1|10837.1|154
1648210730000|2022-03-25 12:18:50|10850.1|10846.1|10856|10852|10860.5|10856.5|10849.6|10845.6|38
1648210740000|2022-03-25 12:19:00|10855.5|10851.5|10854.1|10850.1|10857.1|10853.1|10852|10848|33
1648210750000|2022-03-25 12:19:10|10856|10852|10852.5|10848.5|10862.4|10858.4|10852.5|10848.5|81
1648210760000|2022-03-25 12:19:20|10853|10849|10860|10856|10861|10857|10846.5|10842.5|28
1648210770000|2022-03-25 12:19:30|10861|10857|10851|10847|10861|10857|10849.3|10845.3|23
1648210780000|2022-03-25 12:19:40|10851.9|10847.9|10860.6|10856.6|10864|10859|10850|10846|66
1648210790000|2022-03-25 12:19:50|10860.5|10856.5|10858|10854|10865.4|10861.4|10856|10852|35
1648210800000|2022-03-25 12:20:00|10858.8|10854.8|10856.4|10852.4|10865.1|10861.1|10853|10849|52
1648210810000|2022-03-25 12:20:10|10856.5|10852.5|10848.6|10844.6|10861.4|10857.4|10847|10843|37
1648210820000|2022-03-25 12:20:20|10848.5|10844.5|10852.7|10848.7|10854.7|10850.7|10845.5|10841.5|71
1648210830000|2022-03-25 12:20:30|10852.2|10848.2|10855.2|10851.2|10856.2|10852.2|10852.2|10848.2|11
1648210840000|2022-03-25 12:20:40|10858.9|10854.9|10859.1|10855.1|10865.1|10861.1|10858.6|10854.6|39
1648210850000|2022-03-25 12:20:50|10859.5|10855.5|10863.9|10859.9|10865.3|10861.3|10859|10855|50
1648210860000|2022-03-25 12:21:00|10863.5|10859.5|10858|10854|10863.5|10859.5|10849|10845|43
1648210870000|2022-03-25 12:21:10|10857.4|10853.4|10865.3|10861.3|10865.3|10861.3|10856.5|10852.5|22
1648210880000|2022-03-25 12:21:20|10863.7|10859.7|10861.5|10857.5|10863.8|10859.8|10861.5|10857.5|10
1648210890000|2022-03-25 12:21:30|10862|10858|10857.3|10853.3|10862|10858|10851|10847|27
1648210900000|2022-03-25 12:21:40|10856.5|10852.5|10858.3|10854.3|10862.3|10858.3|10856.5|10852.5|23
1648210910000|2022-03-25 12:21:50|10858.8|10854.8|10856.3|10852.3|10859.3|10855.3|10852.8|10848.8|12
1648210920000|2022-03-25 12:22:00|10856.8|10852.8|10856.3|10852.3|10859.3|10855.3|10854.5|10850.5|33
1648210930000|2022-03-25 12:22:10|10855.8|10851.8|10855.8|10851.8|10856.3|10852.3|10853.9|10849.9|8
1648210940000|2022-03-25 12:22:20|10855.9|10851.9|10851.5|10847.5|10855.9|10851.9|10851.1|10847.1|15
1648210950000|2022-03-25 12:22:30|10851|10847|10850.3|10846.3|10852|10848|10850.3|10846.3|5
1648210960000|2022-03-25 12:22:40|10850.4|10846.4|10850|10846|10852.8|10848.8|10848.7|10844.7|25
1648210970000|2022-03-25 12:22:50|10850.8|10846.8|10840.6|10836.6|10850.8|10846.8|10836.6|10832.6|65
1648210980000|2022-03-25 12:23:00|10841.1|10837.1|10849|10845|10850.5|10846.5|10840.6|10836.6|22
1648210990000|2022-03-25 12:23:10|10850.7|10846.7|10852.5|10848.5|10853.5|10849.5|10849|10845|22
1648211000000|2022-03-25 12:23:20|10853.3|10849.3|10857|10853|10857|10853|10850.5|10845|12
1648211010000|2022-03-25 12:23:30|10856.5|10852.5|10877.2|10873.2|10880|10876|10856.5|10852|99
1648211020000|2022-03-25 12:23:40|10878.2|10874.2|10882.7|10878.7|10884.7|10880.7|10875.1|10871.1|94
1648211030000|2022-03-25 12:23:50|10882.2|10878.2|10881.1|10877.1|10883.1|10879.1|10877.7|10873.7|51
1648211040000|2022-03-25 12:24:00|10881.2|10877.2|10876.9|10872.9|10881.2|10877.2|10871.3|10867.3|42
1648211050000|2022-03-25 12:24:10|10876.5|10872.5|10881.2|10877.2|10889.6|10885.6|10876.4|10872.4|119
1648211060000|2022-03-25 12:24:20|10881.4|10877.4|10878.7|10874.7|10883.6|10879.6|10878.7|10874.7|30
1648211070000|2022-03-25 12:24:30|10879.2|10875.2|10875.2|10871.2|10879.2|10875.2|10872.7|10868.7|39
1648211080000|2022-03-25 12:24:40|10876.7|10872.7|10874.7|10870.7|10877.7|10873.7|10873.7|10869.7|17
1648211090000|2022-03-25 12:24:50|10874.2|10870.2|10877.2|10873.2|10877.7|10873.7|10872.8|10868.8|15
1648211100000|2022-03-25 12:25:00|10876.7|10872.7|10875.7|10871.7|10876.7|10872.7|10873.7|10869.7|15
1648211110000|2022-03-25 12:25:10|10875.3|10871.3|10884.2|10880.2|10886.2|10882.2|10875.2|10871.2|47
1648211120000|2022-03-25 12:25:20|10886.1|10882.1|10903.5|10899.5|10905|10901|10884.8|10880.8|74
1648211130000|2022-03-25 12:25:30|10903.9|10899.9|10901.5|10897.5|10908.7|10904.7|10899.6|10895.6|114
1648211140000|2022-03-25 12:25:40|10902|10898|10906|10902|10906.5|10902.5|10896.1|10892.1|70
1648211150000|2022-03-25 12:25:50|10905.2|10901.2|10897.6|10893.6|10905.2|10901.2|10897.1|10893.1|35
1648211160000|2022-03-25 12:26:00|10896.6|10892.6|10897.6|10893.6|10904.1|10900.1|10896.6|10892.6|27
1648211170000|2022-03-25 12:26:10|10897.1|10893.1|10897.6|10893.6|10905.1|10901.1|10896.7|10892.7|39
1648211180000|2022-03-25 12:26:20|10894.6|10890.6|10899.5|10895.5|10900.5|10896.5|10894.6|10890.6|44
1648211190000|2022-03-25 12:26:30|10899.1|10895.1|10897.1|10893.1|10899.1|10895.1|10894.6|10889.4|27
1648211200000|2022-03-25 12:26:40|10897.6|10893.6|10907.5|10903.5|10910.3|10906.3|10896.1|10892.1|89
1648211210000|2022-03-25 12:26:50|10907.3|10903.3|10902.6|10898.6|10908.5|10904.5|10902.1|10898.1|23
1648211220000|2022-03-25 12:27:00|10902.1|10898.1|10899|10895|10902.5|10898.5|10894.6|10890.6|40
1648211230000|2022-03-25 12:27:10|10898.6|10894.6|10895.9|10891.9|10898.6|10894.6|10894.6|10890.6|35
1648211240000|2022-03-25 12:27:20|10896.9|10892.9|10896.4|10892.4|10897.4|10893.4|10891.5|10887.5|42
1648211250000|2022-03-25 12:27:30|10896.5|10892.5|10906.9|10902.9|10906.9|10902.9|10896|10892|33
1648211260000|2022-03-25 12:27:40|10905.1|10901.1|10906.4|10902.4|10906.4|10902.4|10901.6|10897.6|17
1648211270000|2022-03-25 12:27:50|10905.1|10901.1|10910.7|10906.7|10913.1|10909.1|10904.6|10900.6|59
1648211280000|2022-03-25 12:28:00|10910.3|10906.3|10904.3|10900.3|10915.2|10911.2|10904.2|10900.2|80
1648211290000|2022-03-25 12:28:10|10904.2|10900.2|10905.2|10901.2|10906.1|10902.1|10902.2|10898.2|20
1648211300000|2022-03-25 12:28:20|10904.8|10900.8|10908.2|10904.2|10914.3|10910.3|10904.8|10900.8|18
1648211310000|2022-03-25 12:28:30|10908.7|10904.7|10909.2|10905.2|10913.9|10909.9|10908.2|10904.2|24
1648211320000|2022-03-25 12:28:40|10908.4|10904.4|10907.2|10903.2|10910.7|10906.7|10904.2|10900.2|38
1648211330000|2022-03-25 12:28:50|10906.8|10902.8|10904.7|10900.7|10907.2|10903.2|10901.2|10897.2|31
1648211340000|2022-03-25 12:29:00|10905.2|10901.2|10903.2|10899.2|10905.7|10901.7|10902.7|10898.7|11
1648211350000|2022-03-25 12:29:10|10903.7|10899.7|10903.8|10899.8|10905.7|10901.7|10894.8|10890.8|99
1648211360000|2022-03-25 12:29:20|10903|10899|10901.3|10897.3|10903|10899|10900.3|10896.3|7
1648211370000|2022-03-25 12:29:30|10901.7|10897.7|10914.4|10910.4|10916.7|10912.7|10901.3|10897.3|78
1648211380000|2022-03-25 12:29:40|10913.8|10909.8|10909.8|10905.8|10916.7|10912.7|10909.8|10905.8|33
1648211390000|2022-03-25 12:29:50|10909.7|10905.7|10912.2|10908.2|10914.3|10910.3|10908.3|10904.3|37
1648211400000|2022-03-25 12:30:00|10912.6|10908.6|10908.3|10904.3|10912.7|10908.7|10907.8|10903.8|25
1648211410000|2022-03-25 12:30:10|10907.5|10903.5|10898.4|10894.4|10907.5|10903.5|10897.4|10893.4|33
1648211420000|2022-03-25 12:30:20|10898.8|10894.8|10888.6|10884.6|10901.4|10897.4|10887|10883|47
1648211430000|2022-03-25 12:30:30|10889.1|10885.1|10887.1|10883.1|10892.8|10888.8|10885.6|10881.6|37
1648211440000|2022-03-25 12:30:40|10888.8|10884.8|10888.5|10884.5|10891.8|10887.8|10883|10879|78
1648211450000|2022-03-25 12:30:50|10886|10882|10889.3|10885.3|10891.6|10887.6|10886|10882|26
1648211460000|2022-03-25 12:31:00|10894.2|10886.2|10886.5|10882.5|10897.1|10893.1|10886.1|10882.1|76
1648211470000|2022-03-25 12:31:10|10886.6|10882.6|10888|10884|10890.1|10886.1|10885.6|10881.6|22
1648211480000|2022-03-25 12:31:20|10888.6|10884.6|10894.5|10890.5|10896|10892|10888.1|10884.1|24
1648211490000|2022-03-25 12:31:30|10894.9|10890.9|10894.5|10890.5|10897|10893|10891|10887|63
1648211500000|2022-03-25 12:31:40|10894.9|10890.9|10897.5|10893.5|10898|10894|10894.5|10890.5|20
1648211510000|2022-03-25 12:31:50|10897|10893|10896.5|10892.5|10897.5|10893.5|10893.1|10889.1|14
1648211520000|2022-03-25 12:32:00|10896.6|10892.6|10887.6|10883.6|10898|10894|10887.1|10883.1|23
1648211530000|2022-03-25 12:32:10|10887.2|10883.2|10889.7|10885.7|10892.5|10888.5|10885.2|10881.2|39
1648211540000|2022-03-25 12:32:20|10889.1|10885.1|10882.9|10878.9|10891.6|10887.6|10880.3|10876.3|91
1648211550000|2022-03-25 12:32:30|10882.8|10878.8|10878.8|10874.8|10882.8|10878.8|10873.8|10869.8|47
1648211560000|2022-03-25 12:32:40|10878.4|10874.4|10880.3|10876.3|10885.3|10881.3|10878.2|10874.2|17
1648211570000|2022-03-25 12:32:50|10880.8|10876.8|10876.8|10872.8|10881.3|10877.3|10873.3|10869.3|21
1648211580000|2022-03-25 12:33:00|10875.9|10871.9|10875.8|10871.8|10878.3|10874.3|10874.5|10870.5|14
1648211590000|2022-03-25 12:33:10|10876.3|10872.3|10878.3|10874.3|10886.3|10882.3|10875.9|10871.9|26
1648211600000|2022-03-25 12:33:20|10878.4|10874.4|10884.7|10880.7|10884.7|10880.7|10878.4|10874.4|9
1648211610000|2022-03-25 12:33:30|10884.8|10880.8|10884.3|10880.3|10884.8|10880.8|10881.3|10877.3|4
1648211620000|2022-03-25 12:33:40|10883.9|10879.9|10887.8|10883.8|10889.8|10885.8|10882.8|10878.8|23
1648211630000|2022-03-25 12:33:50|10887.4|10883.4|10880.4|10876.4|10887.8|10883.8|10878.5|10874.5|11
1648211640000|2022-03-25 12:34:00|10880.3|10876.3|10886.8|10882.8|10887.8|10883.8|10879.4|10875.4|4
1648211650000|2022-03-25 12:34:10|10888.1|10884.1|10886.3|10882.3|10888.3|10884.3|10886.3|10882.3|2
1648211660000|2022-03-25 12:34:20|10887.8|10883.8|10888.8|10884.8|10894.8|10890.8|10887.8|10883.8|36
1648211670000|2022-03-25 12:34:30|10889.7|10885.7|10889.5|10885.5|10892.9|10888.9|10886.6|10882.6|20
1648211680000|2022-03-25 12:34:40|10889.4|10885.4|10891.9|10887.9|10892.8|10888.8|10886.9|10882.9|16
1648211690000|2022-03-25 12:34:50|10893.4|10889.4|10898.9|10894.9|10900.9|10896.9|10891.4|10887.4|42
1648211700000|2022-03-25 12:35:00|10900.4|10896.4|10896.4|10892.4|10900.8|10896.8|10893.4|10889.4|29
1648211710000|2022-03-25 12:35:10|10897.7|10893.7|10893.5|10889.5|10899.5|10895.5|10893.1|10889.1|24
1648211720000|2022-03-25 12:35:20|10893.6|10889.6|10891.6|10887.6|10896.6|10892.6|10891.6|10887.6|6
1648211730000|2022-03-25 12:35:30|10891.1|10887.1|10898.1|10894.1|10901.6|10897.6|10891.1|10887.1|34
1648211740000|2022-03-25 12:35:40|10899.6|10895.6|10890.1|10886.1|10899.6|10895.6|10890.1|10886.1|20
1648211750000|2022-03-25 12:35:50|10892.6|10888.6|10893.5|10889.5|10897.5|10893.5|10890.7|10886.7|61
1648211760000|2022-03-25 12:36:00|10893.6|10889.6|10889.2|10885.2|10893.6|10889.6|10887.7|10883.7|19
1648211770000|2022-03-25 12:36:10|10889.3|10885.3|10886.2|10882.2|10891.8|10887.8|10885.7|10881.7|34
1648211780000|2022-03-25 12:36:20|10886.7|10882.7|10882.7|10878.7|10886.7|10882.7|10881.2|10877.2|41
1648211790000|2022-03-25 12:36:30|10882.2|10878.2|10884.7|10880.7|10884.7|10880.7|10881.3|10877.3|10
1648211800000|2022-03-25 12:36:40|10886.2|10882.2|10888.2|10884.2|10892.2|10888.2|10886.2|10882.2|22
1648211810000|2022-03-25 12:36:50|10889.2|10885.2|10894.2|10890.2|10895.2|10891.2|10889.2|10885.2|22
1648211820000|2022-03-25 12:37:00|10893.7|10889.7|10895.2|10891.2|10895.7|10891.7|10890.2|10886.2|34
1648211830000|2022-03-25 12:37:10|10896|10892|10897.5|10893.5|10898|10894|10894.5|10890.5|30
1648211840000|2022-03-25 12:37:20|10894.1|10890.1|10893.1|10889.1|10894.1|10890.1|10891.6|10887.6|13
1648211850000|2022-03-25 12:37:30|10893.6|10889.6|10879.6|10875.6|10893.6|10889.6|10879.1|10875.1|60
1648211860000|2022-03-25 12:37:40|10879.3|10875.3|10877.2|10873.2|10881.1|10877.1|10876.2|10872.2|19
1648211870000|2022-03-25 12:37:50|10878|10874|10891|10887|10891.3|10887.3|10877.6|10873.6|93
1648211880000|2022-03-25 12:38:00|10890|10886|10881.2|10877.2|10890|10886|10881.2|10877.2|36
1648211890000|2022-03-25 12:38:10|10879.5|10875.5|10881.3|10877.3|10882.7|10878.7|10879.2|10875.2|18
1648211900000|2022-03-25 12:38:20|10882.7|10878.7|10885.2|10881.2|10885.7|10881.7|10882.2|10878.2|16
1648211910000|2022-03-25 12:38:30|10885.7|10881.7|10894.2|10890.2|10894.7|10890.7|10885.7|10881.7|27
1648211920000|2022-03-25 12:38:40|10894.6|10890.6|10890.8|10886.8|10899|10895|10888.7|10884.7|44
1648211930000|2022-03-25 12:38:50|10891.1|10887.1|10886.2|10882.2|10892.2|10888.2|10883.7|10879.7|26
1648211940000|2022-03-25 12:39:00|10884.7|10880.7|10878.2|10874.2|10884.7|10880.7|10876.5|10872.5|29
1648211950000|2022-03-25 12:39:10|10879.2|10875.2|10881.3|10877.3|10884.5|10880.5|10879.2|10875.2|15
1648211960000|2022-03-25 12:39:20|10881.7|10877.7|10880.8|10876.8|10885.2|10881.2|10880.8|10876.8|17
1648211970000|2022-03-25 12:39:30|10879.9|10875.9|10886.7|10882.7|10890.1|10886.1|10878.7|10874.7|45
1648211980000|2022-03-25 12:39:40|10887.1|10883.1|10883.8|10879.8|10888.1|10884.1|10883.7|10879.7|25
1648211990000|2022-03-25 12:39:50|10880.8|10876.8|10884.2|10880.2|10884.3|10880.3|10880.8|10876.8|86
1648212000000|2022-03-25 12:40:00|10884.3|10880.3|10885.8|10881.8|10889.1|10885.1|10884.3|10880.3|7
1648212010000|2022-03-25 12:40:10|10885.4|10877.4|10880.4|10876.4|10885.4|10880.3|10880|10876|48
1648212020000|2022-03-25 12:40:20|10880.3|10876.3|10880.3|10876.3|10880.3|10876.3|10878.9|10874.9|8
1648212030000|2022-03-25 12:40:30|10879.8|10875.8|10880.3|10876.3|10880.8|10876.8|10879.8|10875.8|8
1648212040000|2022-03-25 12:40:40|10880.8|10876.8|10860.7|10856.7|10881.3|10877.3|10860.5|10856.5|149
1648212050000|2022-03-25 12:40:50|10860.6|10856.6|10861.2|10857.2|10863.6|10859.6|10856.6|10852.6|112
1648212060000|2022-03-25 12:41:00|10862.1|10858.1|10866.6|10862.6|10869.1|10865.1|10861.6|10857.6|35
1648212070000|2022-03-25 12:41:10|10867.6|10863.6|10869.6|10865.6|10873|10869|10867.1|10863.1|58
1648212080000|2022-03-25 12:41:20|10871.2|10867.2|10871.5|10867.5|10876.3|10872.3|10870|10866|66
1648212090000|2022-03-25 12:41:30|10871.6|10867.6|10873.6|10869.6|10874.1|10870.1|10871.6|10867.6|4
1648212100000|2022-03-25 12:41:40|10872.7|10868.7|10868.1|10864.1|10872.7|10868.7|10868.1|10864.1|29
1648212110000|2022-03-25 12:41:50|10868.9|10864.9|10874.6|10870.6|10875.1|10871.1|10868.9|10864.9|26
1648212120000|2022-03-25 12:42:00|10874.1|10870.1|10880|10876|10880|10876|10874.1|10870.1|48
1648212130000|2022-03-25 12:42:10|10880.6|10876.6|10893.4|10889.4|10900.7|10896.7|10880.6|10876.6|102
1648212140000|2022-03-25 12:42:20|10896.2|10892.2|10902.9|10898.9|10906.7|10902.7|10892.5|10888.5|76
1648212150000|2022-03-25 12:42:30|10903.4|10899.4|10900.6|10896.6|10906.5|10902.5|10900.1|10896.1|81
1648212160000|2022-03-25 12:42:40|10901.1|10897.1|10897.3|10893.3|10904.1|10900.1|10893.4|10889.4|55
1648212170000|2022-03-25 12:42:50|10898.1|10894.1|10899.8|10895.8|10902.1|10898.1|10897.3|10893.3|18
1648212180000|2022-03-25 12:43:00|10899.4|10895.4|10904.6|10900.6|10905.6|10901.6|10899.3|10895.3|47
1648212190000|2022-03-25 12:43:10|10904.2|10900.2|10905.2|10901.2|10910.5|10906.5|10903.8|10899.8|59
1648212200000|2022-03-25 12:43:20|10904.8|10900.8|10908.1|10904.1|10909.1|10905.1|10903.6|10899.6|30
1648212210000|2022-03-25 12:43:30|10908.5|10904.5|10910.6|10906.6|10916.1|10911.5|10907.7|10903.7|67
1648212220000|2022-03-25 12:43:40|10910.1|10906.1|10911.6|10907.6|10915.1|10911.1|10909.6|10905.6|27
1648212230000|2022-03-25 12:43:50|10911.1|10907.1|10909.6|10905.6|10912.5|10908.5|10909.1|10905.1|15
1648212240000|2022-03-25 12:44:00|10909.2|10905.2|10904.1|10900.1|10909.6|10905.6|10903.1|10899.1|31
1648212250000|2022-03-25 12:44:10|10904|10900|10908.1|10904.1|10908.6|10904.6|10901.6|10897.6|27
1648212260000|2022-03-25 12:44:20|10907.7|10903.7|10900.2|10896.2|10907.7|10903.7|10900.2|10896.2|29
1648212270000|2022-03-25 12:44:30|10899.8|10895.8|10904.7|10900.7|10905.7|10901.7|10899.8|10895.8|32
1648212280000|2022-03-25 12:44:40|10905.1|10901.1|10900.3|10896.3|10905.1|10901.1|10899.3|10895.3|36
1648212290000|2022-03-25 12:44:50|10899.8|10895.8|10896.3|10892.3|10899.8|10895.8|10890.8|10886.8|49
1648212300000|2022-03-25 12:45:00|10897.5|10893.5|10900.3|10896.3|10901.3|10897.3|10896.2|10892.2|30
1648212310000|2022-03-25 12:45:10|10899.8|10895.8|10907.8|10903.8|10908.6|10904.6|10899.8|10895.8|31
1648212320000|2022-03-25 12:45:20|10908.2|10904.2|10911.8|10907.8|10911.8|10907.8|10904.8|10900.8|49
1648212330000|2022-03-25 12:45:30|10911.7|10907.7|10913.7|10909.7|10913.7|10909.7|10910.2|10906.2|42
1648212340000|2022-03-25 12:45:40|10912.8|10908.8|10908.8|10904.8|10913.2|10909.2|10908.8|10904.8|26
1648212350000|2022-03-25 12:45:50|10909.2|10905.2|10914.1|10910.1|10914.1|10910.1|10908.7|10904.7|17
1648212360000|2022-03-25 12:46:00|10912.7|10908.7|10910.8|10906.8|10913.5|10909.5|10907.2|10903.2|20
1648212370000|2022-03-25 12:46:10|10911.2|10907.2|10911.3|10907.3|10911.3|10907.3|10909.8|10905.8|5
1648212380000|2022-03-25 12:46:20|10910.8|10906.8|10907.8|10903.8|10912.3|10908.3|10906.3|10902.3|33
1648212390000|2022-03-25 12:46:30|10905.7|10901.7|10901.9|10897.9|10906.3|10902.3|10901.2|10897.2|49
1648212400000|2022-03-25 12:46:40|10901.5|10897.5|10899.8|10895.8|10901.5|10897.5|10898.9|10894.9|12
1648212410000|2022-03-25 12:46:50|10899.4|10895.4|10899.9|10895.9|10901.4|10897.4|10898.9|10894.9|13
1648212420000|2022-03-25 12:47:00|10902|10898|10899.8|10895.8|10902|10898|10898.9|10894.9|8
1648212430000|2022-03-25 12:47:10|10899.4|10895.4|10896.5|10892.5|10900.8|10896.8|10896.5|10892.5|4
1648212440000|2022-03-25 12:47:20|10896|10892|10897|10893|10900|10896|10896|10892|14
1648212450000|2022-03-25 12:47:30|10897.9|10893.9|10899.9|10895.9|10900.4|10896.4|10897.9|10893.9|5
1648212460000|2022-03-25 12:47:40|10900.8|10896.8|10926.7|10922.7|10927.6|10923.6|10900.8|10896.8|246
1648212470000|2022-03-25 12:47:50|10926.2|10922.2|10919.8|10915.8|10926.2|10922.2|10917.8|10913.8|67
1648212480000|2022-03-25 12:48:00|10921.4|10917.4|10917.2|10913.2|10922|10918|10916.3|10912.3|32
1648212490000|2022-03-25 12:48:10|10916.8|10912.8|10916.7|10912.7|10917.7|10913.7|10913.3|10909.3|29
1648212500000|2022-03-25 12:48:20|10915.1|10911.1|10919.7|10915.7|10920.2|10916.2|10914|10910|24
1648212510000|2022-03-25 12:48:30|10919.2|10915.2|10923.7|10919.7|10933.1|10929.1|10917.3|10913.3|102
1648212520000|2022-03-25 12:48:40|10924.1|10920.1|10925.2|10921.2|10926.2|10922.2|10921.7|10917.7|32
1648212530000|2022-03-25 12:48:50|10924.4|10920.4|10922.7|10918.7|10925.2|10921.2|10918.9|10914.9|33
1648212540000|2022-03-25 12:49:00|10922.2|10918.2|10921.2|10917.2|10922.7|10918.7|10918.3|10914.3|9
1648212550000|2022-03-25 12:49:10|10920.8|10916.8|10923.7|10919.7|10924.4|10920.4|10919.2|10915.2|26
1648212560000|2022-03-25 12:49:20|10923.6|10919.6|10921.2|10917.2|10924.7|10920.7|10920.3|10916.3|7
1648212570000|2022-03-25 12:49:30|10920.8|10916.8|10921.7|10917.7|10922.2|10918.2|10919.8|10915.8|2
1648212580000|2022-03-25 12:49:40|10921.3|10917.3|10916.2|10912.2|10921.7|10917.7|10916.2|10912.2|14
1648212590000|2022-03-25 12:49:50|10915.7|10911.7|10921.2|10917.2|10921.2|10917.2|10915.2|10911.2|15
1648212600000|2022-03-25 12:50:00|10920.8|10916.8|10916.7|10912.7|10920.8|10916.8|10916.7|10912.7|13
1648212610000|2022-03-25 12:50:10|10917.2|10913.2|10916.7|10912.7|10917.7|10913.7|10915.3|10911.3|7
1648212620000|2022-03-25 12:50:20|10916.2|10912.2|10916.9|10912.9|10919.3|10915.3|10914.2|10910.2|24
1648212630000|2022-03-25 12:50:30|10917.4|10913.4|10914.4|10910.4|10918.7|10914.7|10914.4|10910.4|5
1648212640000|2022-03-25 12:50:40|10913.5|10909.5|10916.9|10912.9|10918.4|10914.4|10913.4|10909.4|15
1648212650000|2022-03-25 12:50:50|10916.8|10912.8|10919.7|10915.7|10924.2|10920.2|10916.8|10912.8|26
1648212660000|2022-03-25 12:51:00|10920.2|10916.2|10918.2|10914.2|10922.2|10918.2|10918.2|10914.2|14
1648212670000|2022-03-25 12:51:10|10918.3|10914.3|10918.6|10914.6|10919.7|10915.7|10914.7|10910.7|35
1648212680000|2022-03-25 12:51:20|10918.2|10914.2|10912.6|10908.6|10918.2|10914.2|10910.6|10906.6|32
1648212690000|2022-03-25 12:51:30|10913.9|10909.9|10914.7|10910.7|10915.7|10911.7|10913.7|10909.7|9
1648212700000|2022-03-25 12:51:40|10914.5|10910.5|10914.7|10910.7|10915.2|10911.2|10914.5|10910.5|3
1648212710000|2022-03-25 12:51:50|10911.3|10907.3|10905.6|10901.6|10911.3|10907.3|10903.7|10899.7|44
1648212720000|2022-03-25 12:52:00|10907.3|10903.3|10899.7|10895.7|10907.3|10903.3|10899.2|10895.2|47
1648212730000|2022-03-25 12:52:10|10899.2|10895.2|10909.7|10905.7|10910.7|10906.7|10899.2|10895.2|77
1648212740000|2022-03-25 12:52:20|10910.6|10906.6|10913.3|10909.3|10914.2|10910.2|10910.4|10906.4|56
1648212750000|2022-03-25 12:52:30|10914.3|10910.3|10908|10904|10914.4|10910.4|10908|10904|56
1648212760000|2022-03-25 12:52:40|10907.5|10903.5|10896.1|10892.1|10907.5|10903.5|10894.7|10890.7|51
1648212770000|2022-03-25 12:52:50|10896.6|10892.6|10895.8|10891.8|10897.1|10893.1|10892|10888|63
1648212780000|2022-03-25 12:53:00|10895.7|10891.7|10890.7|10886.7|10895.7|10891.7|10890.7|10886.7|43
1648212790000|2022-03-25 12:53:10|10890.8|10886.8|10893.2|10889.2|10894.2|10890.2|10889.7|10885.7|25
1648212800000|2022-03-25 12:53:20|10891.5|10887.5|10884.7|10880.7|10891.5|10887.5|10884.3|10880.3|46
1648212810000|2022-03-25 12:53:30|10884.3|10880.3|10886|10882|10888.7|10884.7|10881.2|10877.2|132
1648212820000|2022-03-25 12:53:40|10885.4|10881.4|10882.9|10878.9|10888.9|10884.9|10879.2|10875.2|55
1648212830000|2022-03-25 12:53:50|10883.4|10879.4|10883|10879|10890.9|10886.9|10883|10879|39
1648212840000|2022-03-25 12:54:00|10883.1|10879.1|10905.4|10901.4|10908.9|10904.9|10882.5|10878.5|108
1648212850000|2022-03-25 12:54:10|10906.3|10902.3|10911.9|10907.9|10915.9|10911.9|10906.3|10902.3|82
1648212860000|2022-03-25 12:54:20|10912.7|10908.7|10909.4|10905.4|10914.4|10910.4|10904.9|10900.9|48
1648212870000|2022-03-25 12:54:30|10908.9|10904.9|10911.3|10907.3|10912.3|10908.3|10906.9|10902.9|20
1648212880000|2022-03-25 12:54:40|10912.7|10908.7|10904.4|10900.4|10912.7|10908.7|10903.8|10899.8|37
1648212890000|2022-03-25 12:54:50|10905.4|10901.4|10904.2|10900.2|10907.8|10903.8|10904.2|10900.2|5
1648212900000|2022-03-25 12:55:00|10902.8|10898.8|10905.2|10901.2|10908.7|10904.7|10897.9|10893.9|55
1648212910000|2022-03-25 12:55:10|10905.7|10901.7|10904.8|10900.8|10906.1|10902.1|10900.8|10896.8|12
1648212920000|2022-03-25 12:55:20|10905.3|10901.3|10903.8|10899.8|10906.1|10902.1|10903.3|10899.3|11
1648212930000|2022-03-25 12:55:30|10905.5|10901.5|10904.3|10900.3|10906.3|10902.3|10902.8|10898.8|21
1648212940000|2022-03-25 12:55:40|10903.9|10899.9|10905.3|10901.3|10905.3|10901.3|10902.8|10898.8|14
1648212950000|2022-03-25 12:55:50|10905.2|10901.2|10899.9|10895.9|10905.2|10901.2|10894.4|10890.4|28
1648212960000|2022-03-25 12:56:00|10900.4|10896.4|10898.9|10894.9|10901.9|10897.9|10898.9|10894.9|13
1648212970000|2022-03-25 12:56:10|10899.4|10895.4|10906.4|10902.4|10906.4|10902.4|10898|10894|28
1648212980000|2022-03-25 12:56:20|10905.9|10901.9|10904.3|10900.3|10906.4|10902.4|10900.9|10896.9|14
1648212990000|2022-03-25 12:56:30|10904.4|10900.4|10905.3|10901.3|10906.2|10902.2|10904.4|10900.4|4
1648213000000|2022-03-25 12:56:40|10904.9|10900.9|10903.3|10899.3|10904.9|10900.9|10903.3|10899.3|7
1648213010000|2022-03-25 12:56:50|10902.5|10898.5|10896.7|10892.7|10902.5|10898.5|10889.4|10885.4|60
1648213020000|2022-03-25 12:57:00|10896.3|10892.3|10902.2|10898.2|10904.2|10900.2|10894.2|10890.2|22
1648213030000|2022-03-25 12:57:10|10901.7|10897.7|10896.3|10892.3|10901.7|10897.7|10896.3|10892.3|18
1648213040000|2022-03-25 12:57:20|10895.8|10891.8|10899.8|10895.8|10901.8|10897.8|10895.8|10891.8|13
1648213050000|2022-03-25 12:57:30|10899.3|10895.3|10896.7|10892.7|10901.2|10897.2|10895.8|10891.8|25
1648213060000|2022-03-25 12:57:40|10897.1|10893.1|10917|10913|10919|10915|10897.1|10893.1|83
1648213070000|2022-03-25 12:57:50|10915.5|10911.5|10912.2|10908.2|10917|10913|10907.1|10903.1|67
1648213080000|2022-03-25 12:58:00|10912.3|10908.3|10910.7|10906.7|10912.3|10908.3|10904.7|10900.7|27
1648213090000|2022-03-25 12:58:10|10910.3|10906.3|10909.8|10905.8|10912.1|10908.1|10907.3|10903.3|28
1648213100000|2022-03-25 12:58:20|10909.7|10905.7|10908.2|10904.2|10911.2|10907.2|10905.3|10901.3|43
1648213110000|2022-03-25 12:58:30|10907.8|10903.8|10903.2|10899.2|10910.2|10906.2|10903.2|10899.2|12
1648213120000|2022-03-25 12:58:40|10906.6|10902.6|10913.2|10909.2|10913.9|10909.9|10906.6|10902.6|41
1648213130000|2022-03-25 12:58:50|10914.4|10910.4|10913.3|10909.3|10916|10912|10913.3|10909.3|30
1648213140000|2022-03-25 12:59:00|10913.8|10909.8|10909.7|10905.7|10914.3|10910.3|10907.6|10903.6|31
1648213150000|2022-03-25 12:59:10|10910.2|10906.2|10912.6|10908.6|10912.8|10908.8|10904.2|10900.2|31
1648213160000|2022-03-25 12:59:20|10911.5|10907.5|10908.7|10904.7|10911.5|10907.5|10908.2|10904.2|7
1648213170000|2022-03-25 12:59:30|10909.2|10905.2|10907.1|10903.1|10912.1|10908.1|10902.7|10898.7|17
1648213180000|2022-03-25 12:59:40|10906.2|10902.2|10908.2|10904.2|10909.2|10905.2|10906.2|10902.2|5
1648213190000|2022-03-25 12:59:50|10906.9|10902.9|10909.7|10905.7|10912.6|10908.6|10906.7|10902.7|17
1648213200000|2022-03-25 13:00:00|10912.3|10908.3|10926.7|10922.7|10929.5|10925.5|10912.3|10908.3|197
1648213210000|2022-03-25 13:00:10|10927.1|10923.1|10947.9|10943.9|10951.8|10947.8|10927.1|10923.1|223
1648213220000|2022-03-25 13:00:20|10948.4|10944.4|10949.5|10945.5|10952.9|10948.9|10945.7|10941.7|103
1648213230000|2022-03-25 13:00:30|10949.9|10945.9|10937.2|10933.2|10950|10946|10936.7|10932.7|93
1648213240000|2022-03-25 13:00:40|10935.2|10931.2|10932.2|10928.2|10938.2|10934.2|10930.1|10926.1|73
1648213250000|2022-03-25 13:00:50|10934.7|10930.7|10926.2|10922.2|10934.7|10930.7|10925.7|10921.7|54
1648213260000|2022-03-25 13:01:00|10926.4|10922.4|10909.1|10905.1|10926.4|10922.4|10902.3|10898.3|266
1648213270000|2022-03-25 13:01:10|10909.8|10905.8|10916.7|10912.7|10917.7|10913.7|10908.8|10904.8|96
1648213280000|2022-03-25 13:01:20|10917.5|10913.5|10911.7|10907.7|10920.7|10916.7|10903.8|10899.8|98
1648213290000|2022-03-25 13:01:30|10911.9|10907.9|10918.2|10914.2|10919.1|10915.1|10911.9|10907.9|67
1648213300000|2022-03-25 13:01:40|10918.7|10914.7|10910.7|10906.7|10921.6|10917.6|10905.8|10901.8|81
1648213310000|2022-03-25 13:01:50|10910.3|10906.3|10912.7|10908.7|10916.2|10912.2|10908.2|10904.2|39
1648213320000|2022-03-25 13:02:00|10911|10907|10925.1|10921.1|10925.1|10921.1|10910.7|10906.7|58
1648213330000|2022-03-25 13:02:10|10925.2|10921.2|10928.1|10924.1|10928.2|10924.2|10922.2|10918.2|103
1648213340000|2022-03-25 13:02:20|10928.6|10924.6|10928.7|10924.7|10931.2|10927.2|10927.2|10923.2|41
1648213350000|2022-03-25 13:02:30|10934.6|10930.6|10948.3|10944.3|10948.3|10944.3|10933.7|10929.7|117
1648213360000|2022-03-25 13:02:40|10948.5|10944.5|10937.7|10933.7|10948.5|10944.5|10934.3|10930.3|150
1648213370000|2022-03-25 13:02:50|10937.2|10933.2|10932.6|10928.6|10937.2|10933.2|10931.2|10927.2|27
1648213380000|2022-03-25 13:03:00|10933.1|10929.1|10920.1|10916.1|10935.1|10931.1|10918.6|10914.6|105
1648213390000|2022-03-25 13:03:10|10919.6|10915.6|10922.1|10918.1|10929|10925|10918.1|10914.1|68
1648213400000|2022-03-25 13:03:20|10921.2|10917.2|10935|10931|10937.4|10933.4|10918.1|10914.1|117
1648213410000|2022-03-25 13:03:30|10935.5|10931.5|10932.6|10928.6|10943.4|10939.4|10932.6|10928.6|90
1648213420000|2022-03-25 13:03:40|10932.1|10928.1|10938|10934|10939.9|10935.9|10930.1|10926.1|53
1648213430000|2022-03-25 13:03:50|10938.1|10934.1|10933.1|10929.1|10938.1|10934.1|10927.1|10923.1|95
1648213440000|2022-03-25 13:04:00|10933.7|10929.7|10937.4|10933.4|10938.5|10934.5|10929.2|10925.2|40
1648213450000|2022-03-25 13:04:10|10937|10933|10941.4|10937.4|10941.5|10937.5|10936.1|10932.1|51
1648213460000|2022-03-25 13:04:20|10943.7|10939.7|10939.6|10935.6|10950|10946|10939.6|10935.6|78
1648213470000|2022-03-25 13:04:30|10940|10936|10941.6|10937.6|10944.6|10940.6|10939.5|10935.5|46
1648213480000|2022-03-25 13:04:40|10941.1|10937.1|10938.1|10934.1|10941.1|10937.1|10934.1|10930.1|52
1648213490000|2022-03-25 13:04:50|10937.1|10933.1|10930.6|10926.6|10937.6|10933.6|10930.6|10926.6|51
1648213500000|2022-03-25 13:05:00|10928.9|10924.9|10924.1|10920.1|10931|10927|10915.6|10911.6|208
1648213510000|2022-03-25 13:05:10|10924.6|10920.6|10921.6|10917.6|10924.6|10920.6|10919.1|10915.1|45
1648213520000|2022-03-25 13:05:20|10922.6|10918.6|10920.9|10916.9|10926.1|10922.1|10915.4|10911.4|136
1648213530000|2022-03-25 13:05:30|10920.8|10916.8|10916.9|10912.9|10921.1|10916.8|10916.4|10912.4|52
1648213540000|2022-03-25 13:05:40|10914.9|10910.9|10913.8|10909.8|10917.7|10913.7|10909.9|10905.9|94
1648213550000|2022-03-25 13:05:50|10914.7|10910.7|10919.9|10915.9|10921.6|10917.6|10914.3|10910.3|26
1648213560000|2022-03-25 13:06:00|10920.7|10916.7|10904.9|10900.9|10920.7|10916.7|10904.5|10900.5|60
1648213570000|2022-03-25 13:06:10|10904.4|10900.4|10909.4|10905.4|10919.9|10915.9|10904.4|10900.4|125
1648213580000|2022-03-25 13:06:20|10909.3|10905.3|10903.4|10899.4|10909.3|10905.3|10900.1|10896.1|60
1648213590000|2022-03-25 13:06:30|10905|10901|10904.1|10900.1|10906.4|10902.4|10900.9|10896.9|29
1648213600000|2022-03-25 13:06:40|10904.5|10900.5|10906.1|10902.1|10909.1|10905.1|10900.1|10896.1|50
1648213610000|2022-03-25 13:06:50|10905.6|10901.6|10902.6|10898.6|10906.1|10902.1|10901.6|10897.6|15
1648213620000|2022-03-25 13:07:00|10900.6|10896.6|10904.6|10900.6|10912.1|10908.1|10899.6|10895.6|111
1648213630000|2022-03-25 13:07:10|10903.1|10899.1|10906.7|10902.7|10908.6|10904.6|10896.3|10892.3|112
1648213640000|2022-03-25 13:07:20|10907.2|10903.2|10909.7|10905.7|10911.6|10907.6|10905.2|10901.2|47
1648213650000|2022-03-25 13:07:30|10911|10907|10920.6|10916.6|10922.6|10918.6|10911|10907|62
1648213660000|2022-03-25 13:07:40|10921.6|10917.6|10916.2|10912.2|10921.6|10917.6|10913.2|10909.2|32
1648213670000|2022-03-25 13:07:50|10917|10913|10909.5|10905.5|10917.6|10913.6|10907.2|10903.2|29
1648213680000|2022-03-25 13:08:00|10908.2|10904.2|10912.7|10908.7|10912.7|10908.7|10904.1|10900.1|32
1648213690000|2022-03-25 13:08:10|10912.5|10908.5|10910.7|10906.7|10912.5|10908.5|10906.6|10902.6|29
1648213700000|2022-03-25 13:08:20|10909.2|10905.2|10903.7|10899.7|10909.2|10905.2|10903.2|10899.2|22
1648213710000|2022-03-25 13:08:30|10904.9|10900.9|10907.7|10903.7|10910.7|10906.7|10904.9|10900.9|28
1648213720000|2022-03-25 13:08:40|10907.2|10903.2|10897.9|10893.9|10907.7|10903.7|10897.9|10893.9|26
1648213730000|2022-03-25 13:08:50|10898.3|10894.3|10895.9|10891.9|10902.2|10898.2|10895.5|10891.5|36
1648213740000|2022-03-25 13:09:00|10894.9|10890.9|10900.4|10896.4|10900.8|10896.8|10894.2|10890.2|69
1648213750000|2022-03-25 13:09:10|10899.9|10895.9|10895.4|10891.4|10899.9|10895.9|10893.9|10889.9|34
1648213760000|2022-03-25 13:09:20|10894.9|10890.9|10887.5|10883.5|10897|10893|10885.5|10881.5|77
1648213770000|2022-03-25 13:09:30|10887.9|10883.9|10886.2|10882.2|10890|10886|10885.4|10881.4|37
1648213780000|2022-03-25 13:09:40|10886.4|10882.4|10887.4|10883.4|10893.3|10889.3|10886.4|10882.4|52
1648213790000|2022-03-25 13:09:50|10886.5|10882.5|10887.4|10883.4|10890.8|10886.8|10886|10882|34
1648213800000|2022-03-25 13:10:00|10887|10883|10887.9|10883.9|10888.9|10884.9|10883.4|10879.4|29
1648213810000|2022-03-25 13:10:10|10888.7|10884.7|10895|10891|10895.1|10891.1|10888.7|10884.7|100
1648213820000|2022-03-25 13:10:20|10895.5|10891.5|10881.8|10877.8|10899.6|10895.6|10880.8|10876.8|139
1648213830000|2022-03-25 13:10:30|10882.7|10878.7|10865.3|10861.3|10883.3|10879.3|10864.9|10860.9|169
1648213840000|2022-03-25 13:10:40|10865.5|10861.5|10863|10859|10869.9|10865.9|10862.5|10858.5|87
1648213850000|2022-03-25 13:10:50|10863.5|10859.5|10867.9|10863.9|10868.4|10864.4|10861|10857|102
1648213860000|2022-03-25 13:11:00|10868.8|10864.8|10856|10852|10869.9|10865.9|10849.9|10845.9|152
1648213870000|2022-03-25 13:11:10|10855.9|10851.9|10859.8|10855.8|10860.1|10856.1|10853.5|10849.5|66
1648213880000|2022-03-25 13:11:20|10856|10852|10855.5|10851.5|10861.9|10857.9|10852|10848|264
1648213890000|2022-03-25 13:11:30|10855.1|10851.1|10857.5|10853.5|10860.5|10856.5|10854|10850|52
1648213900000|2022-03-25 13:11:40|10858|10854|10863.5|10859.5|10867.8|10863.8|10858|10854|53
1648213910000|2022-03-25 13:11:50|10858.2|10854.2|10858.6|10854.6|10859.6|10855.6|10852.3|10848.3|74
1648213920000|2022-03-25 13:12:00|10859|10855|10865.6|10861.6|10865.6|10861.6|10855.2|10851.2|70
1648213930000|2022-03-25 13:12:10|10865.5|10861.5|10850.2|10846.2|10866|10862|10850.2|10846.2|69
1648213940000|2022-03-25 13:12:20|10850.1|10846.1|10853.2|10849.2|10854.1|10850.1|10848.2|10844.2|93
1648213950000|2022-03-25 13:12:30|10854|10850|10856.6|10852.6|10858.1|10854.1|10852.2|10848.2|24
1648213960000|2022-03-25 13:12:40|10856.1|10852.1|10851.7|10847.7|10856.2|10852.2|10850.2|10846.2|30
1648213970000|2022-03-25 13:12:50|10850.2|10846.2|10845.2|10841.2|10851.1|10847.1|10845.2|10841.2|54
1648213980000|2022-03-25 13:13:00|10845.6|10841.6|10843.2|10839.2|10846.7|10842.7|10837.7|10833.7|100
1648213990000|2022-03-25 13:13:10|10842.8|10838.8|10846.8|10842.8|10848.7|10844.7|10839.8|10835.8|52
1648214000000|2022-03-25 13:13:20|10847.2|10843.2|10867.4|10863.4|10867.4|10863.4|10847.2|10843.2|102
1648214010000|2022-03-25 13:13:30|10866.9|10862.9|10858.9|10854.9|10867.4|10863.4|10857.3|10853.3|127
1648214020000|2022-03-25 13:13:40|10859.3|10855.3|10863.9|10859.9|10863.9|10859.9|10859.3|10855.3|42
1648214030000|2022-03-25 13:13:50|10864.3|10860.3|10866.9|10862.9|10866.9|10862.9|10862.9|10858.9|57
1648214040000|2022-03-25 13:14:00|10866.1|10862.1|10868.9|10864.9|10875.8|10871.8|10861|10857|103
1648214050000|2022-03-25 13:14:10|10870.4|10866.4|10872.4|10868.4|10874.7|10870.7|10870.3|10866.3|44
1648214060000|2022-03-25 13:14:20|10872.9|10868.9|10877.3|10873.3|10877.3|10873.3|10870.9|10866.9|52
1648214070000|2022-03-25 13:14:30|10876.7|10872.7|10877.9|10873.9|10880.8|10876.8|10876.7|10872.7|66
1648214080000|2022-03-25 13:14:40|10877.8|10873.8|10882.3|10878.3|10882.8|10878.8|10875.4|10871.4|54
1648214090000|2022-03-25 13:14:50|10882.4|10878.4|10890.1|10886.1|10890.6|10886.6|10881.5|10877.5|83
1648214100000|2022-03-25 13:15:00|10889.7|10885.7|10887.2|10883.2|10889.7|10885.7|10880.2|10876.2|70
1648214110000|2022-03-25 13:15:10|10888.1|10884.1|10900|10896|10900|10896|10886.7|10882.7|105
1648214120000|2022-03-25 13:15:20|10900.5|10896.5|10899.5|10895.5|10901.7|10897.7|10892.7|10888.7|105
1648214130000|2022-03-25 13:15:30|10899|10895|10900.5|10896.5|10903.4|10899.4|10899|10895|63
1648214140000|2022-03-25 13:15:40|10900.1|10896.1|10901.5|10897.5|10904.3|10900.3|10900.1|10896.1|73
1648214150000|2022-03-25 13:15:50|10902|10898|10893.5|10889.5|10904.4|10900.4|10893.5|10889.5|53
1648214160000|2022-03-25 13:16:00|10894.4|10890.4|10900.5|10896.5|10901|10897|10894.1|10890.1|35
1648214170000|2022-03-25 13:16:10|10898.6|10894.6|10899.5|10895.5|10900|10896|10897|10893|12
1648214180000|2022-03-25 13:16:20|10901.6|10897.6|10910.5|10906.5|10917.7|10913.7|10901.6|10897.6|128
1648214190000|2022-03-25 13:16:30|10910.4|10906.4|10912.4|10908.4|10916.9|10912.9|10910.4|10906.4|42
1648214200000|2022-03-25 13:16:40|10912|10908|10914|10910|10915.8|10911.8|10908.9|10904.9|48
1648214210000|2022-03-25 13:16:50|10912.4|10908.4|10911.3|10907.3|10912.4|10908.4|10907.9|10903.9|47
1648214220000|2022-03-25 13:17:00|10911.9|10907.9|10911.7|10907.7|10913.3|10909.3|10906.3|10902.3|71
1648214230000|2022-03-25 13:17:10|10909.8|10905.8|10924.1|10920.1|10924.6|10920.6|10909.8|10905.8|76
1648214240000|2022-03-25 13:17:20|10923.7|10919.7|10916.7|10912.7|10925.5|10921.5|10916.2|10912.2|71
1648214250000|2022-03-25 13:17:30|10918.6|10914.6|10921.3|10917.3|10923.2|10919.2|10917.2|10913.2|48
1648214260000|2022-03-25 13:17:40|10920.4|10916.4|10916.8|10912.8|10921.1|10917.1|10915.9|10911.9|45
1648214270000|2022-03-25 13:17:50|10916.7|10912.7|10916.7|10912.7|10921.2|10917.2|10915.3|10911.3|37
1648214280000|2022-03-25 13:18:00|10917.2|10913.2|10920.2|10916.2|10924.1|10920.1|10915.7|10911.7|59
1648214290000|2022-03-25 13:18:10|10919.8|10915.8|10927.7|10923.7|10931.5|10927.5|10919.2|10915.2|85
1648214300000|2022-03-25 13:18:20|10928.7|10924.7|10925|10921|10928.7|10924.7|10921.2|10917.2|66
1648214310000|2022-03-25 13:18:30|10925.2|10921.2|10924.2|10920.2|10927.7|10923.7|10919.3|10915.3|67
1648214320000|2022-03-25 13:18:40|10922.5|10918.5|10922.3|10918.3|10923.2|10919.2|10919.3|10915.3|40
1648214330000|2022-03-25 13:18:50|10922.2|10918.2|10923.8|10919.8|10926.2|10922.2|10920.2|10916.2|25
1648214340000|2022-03-25 13:19:00|10923.7|10919.7|10924.7|10920.7|10928.2|10924.2|10920.9|10916.9|44
1648214350000|2022-03-25 13:19:10|10926|10922|10927.1|10923.1|10927.2|10923.2|10923.7|10919.7|28
1648214360000|2022-03-25 13:19:20|10927.2|10923.2|10935.2|10931.2|10939.6|10935.6|10927.2|10923.2|110
1648214370000|2022-03-25 13:19:30|10934.4|10930.4|10932.3|10928.3|10934.7|10930.7|10928.3|10924.3|75
1648214380000|2022-03-25 13:19:40|10933.3|10929.3|10926.2|10922.2|10935.2|10931.2|10921.9|10917.9|100
1648214390000|2022-03-25 13:19:50|10925.2|10921.2|10922.9|10918.9|10926.2|10922.2|10921.8|10917.8|34
1648214400000|2022-03-25 13:20:00|10922.8|10918.8|10919.3|10915.3|10923.2|10919.2|10917.8|10913.8|65
1648214410000|2022-03-25 13:20:10|10921.2|10917.2|10920.7|10916.7|10923.7|10919.7|10920.3|10916.3|34
1648214420000|2022-03-25 13:20:20|10921.2|10917.2|10925.3|10921.3|10925.3|10921.3|10919.8|10915.8|23
1648214430000|2022-03-25 13:20:30|10924.8|10920.8|10921.3|10917.3|10927.7|10923.7|10921.2|10917.2|46
1648214440000|2022-03-25 13:20:40|10920.8|10916.8|10926.7|10922.7|10928.7|10924.7|10920.3|10916.3|50
1648214450000|2022-03-25 13:20:50|10926.4|10922.4|10923.8|10919.8|10926.4|10922.4|10921.8|10917.8|34
1648214460000|2022-03-25 13:21:00|10924.2|10920.2|10922.3|10918.3|10926.3|10922.3|10916.8|10912.8|129
1648214470000|2022-03-25 13:21:10|10921.8|10917.8|10929.8|10925.8|10930.7|10926.7|10921.3|10917.3|40
1648214480000|2022-03-25 13:21:20|10928.9|10924.9|10926.3|10922.3|10933.3|10929.3|10926.3|10922.3|86
1648214490000|2022-03-25 13:21:30|10927.2|10923.2|10932.3|10928.3|10934.8|10930.8|10927.2|10923.2|61
1648214500000|2022-03-25 13:21:40|10931.8|10927.8|10934.8|10930.8|10938.3|10934.3|10931.3|10927.3|102
1648214510000|2022-03-25 13:21:50|10933.9|10929.9|10936.3|10932.3|10938.6|10934.6|10933.3|10929.3|49
1648214520000|2022-03-25 13:22:00|10935.3|10931.3|10948.3|10944.3|10950.6|10946.6|10933.4|10929.4|146
1648214530000|2022-03-25 13:22:10|10949.1|10945.1|10948.3|10944.3|10953.2|10949.2|10948.2|10944.2|249
1648214540000|2022-03-25 13:22:20|10949.5|10945.5|10944.8|10940.8|10952.3|10948.3|10944.3|10940.3|72
1648214550000|2022-03-25 13:22:30|10945.7|10941.7|10956.5|10952.5|10966.3|10962.3|10945.7|10941.7|263
1648214560000|2022-03-25 13:22:40|10955.5|10951.5|10952|10948|10956.8|10952.8|10948.9|10944.9|112
1648214570000|2022-03-25 13:22:50|10951.9|10947.9|10943|10939|10951.9|10947.9|10943|10939|53
1648214580000|2022-03-25 13:23:00|10943.4|10939.4|10945.5|10941.5|10947.8|10943.8|10943.4|10939.4|29
1648214590000|2022-03-25 13:23:10|10946|10942|10944.6|10940.6|10947.4|10943.4|10944.5|10940.5|27
1648214600000|2022-03-25 13:23:20|10945.8|10941.8|10936.6|10932.6|10948|10944|10936.6|10932.6|68
1648214610000|2022-03-25 13:23:30|10936.2|10932.2|10929.8|10925.8|10936.2|10932.2|10924.8|10920.8|61
1648214620000|2022-03-25 13:23:40|10930.6|10926.6|10925.8|10921.8|10932.2|10928.2|10925.3|10921.3|125
1648214630000|2022-03-25 13:23:50|10926.6|10922.6|10929.6|10925.6|10931.6|10927.6|10926.1|10922.1|56
1648214640000|2022-03-25 13:24:00|10930.1|10926.1|10928.3|10924.3|10931.6|10927.6|10924.6|10920.6|45
1648214650000|2022-03-25 13:24:10|10927.2|10923.2|10931.2|10927.2|10931.3|10927.3|10926.7|10922.7|34
1648214660000|2022-03-25 13:24:20|10930.2|10926.2|10933.6|10929.6|10933.6|10929.6|10930.2|10926.2|22
1648214670000|2022-03-25 13:24:30|10932.3|10928.3|10935.1|10931.1|10938.1|10934.1|10928.7|10924.7|92
1648214680000|2022-03-25 13:24:40|10934.7|10930.7|10933.2|10929.2|10936.8|10932.8|10930.7|10926.7|64
1648214690000|2022-03-25 13:24:50|10933.7|10929.7|10933.8|10929.8|10938.2|10934.2|10932.6|10928.6|42
1648214700000|2022-03-25 13:25:00|10935.8|10931.8|10942.2|10938.2|10942.2|10938.2|10933.3|10929.3|44
1648214710000|2022-03-25 13:25:10|10941.8|10937.8|10934.3|10930.3|10942.2|10938.2|10933.8|10929.8|58
1648214720000|2022-03-25 13:25:20|10935.1|10931.1|10938.1|10934.1|10938.2|10934.2|10934.8|10930.8|45
1648214730000|2022-03-25 13:25:30|10937.3|10933.3|10942.8|10938.8|10943.9|10939.9|10934.4|10930.4|101
1648214740000|2022-03-25 13:25:40|10943.2|10939.2|10946.6|10942.6|10946.6|10942.6|10942.9|10938.9|38
1648214750000|2022-03-25 13:25:50|10947|10943|10951.6|10947.6|10954.6|10950.6|10944.3|10940.3|82
1648214760000|2022-03-25 13:26:00|10951.1|10947.1|10964.7|10960.7|10965.3|10961.3|10951.1|10947.1|99
1648214770000|2022-03-25 13:26:10|10965.5|10961.5|10959.6|10955.6|10966.1|10962.1|10959.3|10955.3|133
1648214780000|2022-03-25 13:26:20|10960.6|10956.6|10964.1|10960.1|10964.9|10960.9|10958.1|10954.1|135
1648214790000|2022-03-25 13:26:30|10963.7|10959.7|10962|10958|10965|10961|10959.6|10955.6|65
1648214800000|2022-03-25 13:26:40|10962.5|10958.5|10962.5|10958.5|10964.5|10960.5|10961.6|10957.6|36
1648214810000|2022-03-25 13:26:50|10962.1|10958.1|10961.6|10957.6|10962.6|10958.6|10959.3|10955.3|21
1648214820000|2022-03-25 13:27:00|10960.1|10956.1|10963.5|10959.5|10965|10961|10959.1|10955.1|76
1648214830000|2022-03-25 13:27:10|10965.6|10961.6|10966.5|10962.5|10966.5|10962.5|10963.5|10959.5|113
1648214840000|2022-03-25 13:27:20|10965.6|10961.6|10960|10956|10967.1|10963.1|10960|10956|51
1648214850000|2022-03-25 13:27:30|10960.4|10956.4|10962.7|10958.7|10966.7|10962.7|10960|10956|120
1648214860000|2022-03-25 13:27:40|10962.8|10958.8|10954.3|10950.3|10962.8|10958.8|10952.8|10948.8|62
1648214870000|2022-03-25 13:27:50|10955.6|10951.6|10952.3|10948.3|10960.2|10956.2|10952.3|10948.3|44
1648214880000|2022-03-25 13:28:00|10951.5|10947.5|10950.3|10946.3|10954.7|10950.7|10945.3|10941.3|87
1648214890000|2022-03-25 13:28:10|10948.9|10944.9|10953.3|10949.3|10954.2|10950.2|10947.8|10943.8|37
1648214900000|2022-03-25 13:28:20|10953.7|10949.7|10951.3|10947.3|10955.2|10951.2|10950.3|10946.3|23
1648214910000|2022-03-25 13:28:30|10951.8|10947.8|10957.2|10953.2|10957.2|10953.2|10951.4|10947.4|29
1648214920000|2022-03-25 13:28:40|10955.9|10951.9|10967.1|10963.1|10967.1|10963.1|10955.3|10951.3|48
1648214930000|2022-03-25 13:28:50|10966.2|10962.2|10969.2|10965.2|10972.2|10968.2|10966.1|10962.1|165
1648214940000|2022-03-25 13:29:00|10968.8|10964.8|10969|10965|10970.2|10966.2|10965|10961|57
1648214950000|2022-03-25 13:29:10|10969.4|10965.4|10980.9|10976.9|10980.9|10976.9|10969|10965|107
1648214960000|2022-03-25 13:29:20|10981.3|10977.3|10987.8|10983.8|10991.2|10987.2|10981.3|10977.3|212
1648214970000|2022-03-25 13:29:30|10986.8|10982.8|10990.3|10986.3|10990.3|10986.3|10985.9|10981.9|132
1648214980000|2022-03-25 13:29:40|10991.2|10987.2|10986.6|10982.6|10991.7|10987.7|10984.2|10980.2|87
1648214990000|2022-03-25 13:29:50|10984.9|10980.9|10978.7|10974.7|10986.2|10981.1|10976.2|10972.2|124
1648215000000|2022-03-25 13:30:00|10978.2|10974.2|10973|10969|10978.2|10974.2|10964.9|10960.9|165
1648215010000|2022-03-25 13:30:10|10971|10967|10966|10962|10971|10967|10959.1|10955.1|116
1648215020000|2022-03-25 13:30:20|10966.4|10962.4|10957.1|10953.1|10966.9|10962.9|10954.6|10950.6|84
1648215030000|2022-03-25 13:30:30|10958|10954|10959.6|10955.6|10961|10957|10955.1|10951.1|124
1648215040000|2022-03-25 13:30:40|10960|10956|10958.5|10954.5|10965|10961|10957.5|10953.5|59
1648215050000|2022-03-25 13:30:50|10959|10955|10964|10960|10964.4|10960.4|10957|10953|42
1648215060000|2022-03-25 13:31:00|10964.9|10960.9|10984.2|10980.2|10985.9|10981.9|10964.5|10960.5|55
1648215070000|2022-03-25 13:31:10|10984|10980|10995|10991|11004.2|11000.2|10984|10980|318
1648215080000|2022-03-25 13:31:20|10995.5|10991.5|11003.8|10999.8|11004.9|11000.9|10994.2|10990.2|100
1648215090000|2022-03-25 13:31:30|11003.3|10999.3|11001.9|10997.9|11006.2|11002.2|10999.6|10995.6|140
1648215100000|2022-03-25 13:31:40|11001.8|10997.8|11000.3|10996.3|11003.1|10999.1|10997.4|10993.4|108
1648215110000|2022-03-25 13:31:50|11000.7|10996.7|11002.8|10998.8|11004.2|11000.2|10999.4|10995.4|33
1648215120000|2022-03-25 13:32:00|11003.3|10999.3|11001.9|10997.9|11004.6|11000.6|10997.3|10993.3|78
1648215130000|2022-03-25 13:32:10|11000.4|10996.4|11001.8|10997.8|11004.1|11000.1|10998.4|10994.4|62
1648215140000|2022-03-25 13:32:20|11000.3|10996.3|10995.4|10991.4|11002.8|10998.8|10992|10988|74
1648215150000|2022-03-25 13:32:30|10996.2|10992.2|10997|10993|10998.3|10994.3|10992|10988|59
1648215160000|2022-03-25 13:32:40|10997.5|10993.5|10995.8|10991.8|10999|10995|10992.4|10988.4|58
1648215170000|2022-03-25 13:32:50|10996.3|10992.3|10990.9|10986.9|10997.3|10993.3|10986.9|10982.9|63
1648215180000|2022-03-25 13:33:00|10991.4|10987.4|10999.9|10995.9|11001.3|10997.3|10987.9|10983.9|94
1648215190000|2022-03-25 13:33:10|11000.9|10996.9|10995|10991|11001.8|10997.8|10995|10991|30
1648215200000|2022-03-25 13:33:20|10993.8|10989.8|10994.4|10990.4|10995.8|10991.8|10987.6|10983.6|48
1648215210000|2022-03-25 13:33:30|10993.6|10989.6|11000.4|10996.4|11002|10998|10991.9|10987.9|34
1648215220000|2022-03-25 13:33:40|11000.9|10996.9|10995.5|10991.5|11000.9|10996.9|10995|10991|22
1648215230000|2022-03-25 13:33:50|10994.6|10990.6|10989.4|10985.4|10996|10992|10989.3|10985.3|39
1648215240000|2022-03-25 13:34:00|10991.1|10987.1|10987.4|10983.4|10992.4|10988.4|10983.9|10979.9|69
1648215250000|2022-03-25 13:34:10|10988.3|10984.3|10992.8|10988.8|10993.3|10989.3|10985.4|10981.4|41
1648215260000|2022-03-25 13:34:20|10994.4|10990.4|10990.4|10986.4|10994.4|10990.4|10988.5|10984.5|28
1648215270000|2022-03-25 13:34:30|10989.5|10985.5|10987.4|10983.4|10993.4|10989.4|10987|10983|49
1648215280000|2022-03-25 13:34:40|10986.9|10982.9|10988.4|10984.4|10989.4|10985.4|10984.9|10980.9|44
1648215290000|2022-03-25 13:34:50|10987.9|10983.9|10991.7|10987.7|10995.7|10991.7|10986.9|10982.9|66
1648215300000|2022-03-25 13:35:00|10993|10989|10999.6|10995.6|11000.3|10996.3|10993|10989|42
1648215310000|2022-03-25 13:35:10|10998.6|10994.6|10990.8|10986.8|10998.6|10994.6|10986.8|10982.8|59
1648215320000|2022-03-25 13:35:20|10991.3|10987.3|10995.6|10991.6|10995.6|10991.6|10975.1|10971.1|448
1648215330000|2022-03-25 13:35:30|10995.5|10991.5|10999.9|10995.9|11005.7|11001.7|10995.5|10991.5|149
1648215340000|2022-03-25 13:35:40|11000.3|10996.3|10997.3|10993.3|11003.8|10999.8|10996.3|10992.3|102
1648215350000|2022-03-25 13:35:50|10996.9|10992.9|11001.8|10997.8|11003.9|10999.9|10995.5|10991.5|41
1648215360000|2022-03-25 13:36:00|10999.9|10995.9|10988.5|10984.5|11001.8|10997.8|10988.5|10984.5|72
1648215370000|2022-03-25 13:36:10|10988|10984|10983.5|10979.5|10988|10984|10980.1|10976.1|60
1648215380000|2022-03-25 13:36:20|10982.6|10978.6|10979.6|10975.6|10986.5|10982.5|10977.1|10973.1|83
1648215390000|2022-03-25 13:36:30|10979.5|10975.5|10984.2|10980.2|10989.6|10985.6|10976.2|10972.2|146
1648215400000|2022-03-25 13:36:40|10984.3|10980.3|10988.3|10984.3|10991.1|10987.1|10981.3|10977.3|68
1648215410000|2022-03-25 13:36:50|10989.1|10985.1|10997.7|10993.7|10999.1|10995.1|10988.3|10984.3|72
1648215420000|2022-03-25 13:37:00|10996.6|10992.6|10980.3|10976.3|10996.6|10992.6|10979.3|10975.3|325
1648215430000|2022-03-25 13:37:10|10981.1|10977.1|10977.8|10973.8|10989.3|10985.3|10977.3|10973.3|59
1648215440000|2022-03-25 13:37:20|10978.2|10974.2|10970.4|10966.4|10979.3|10975.3|10968.6|10964.6|73
1648215450000|2022-03-25 13:37:30|10971.3|10967.3|10972.6|10968.6|10977.1|10973.1|10970.8|10966.8|53
1648215460000|2022-03-25 13:37:40|10974.2|10970.2|10981.2|10977.2|10982|10978|10972.6|10968.6|35
1648215470000|2022-03-25 13:37:50|10979.5|10975.5|10974.6|10970.6|10979.5|10975.5|10970.6|10966.6|56
1648215480000|2022-03-25 13:38:00|10973.3|10969.3|10988.6|10984.6|10988.6|10984.6|10968.6|10964.6|56
1648215490000|2022-03-25 13:38:10|10987.8|10983.8|10982.5|10978.5|10989.4|10985.4|10980.6|10976.6|35
1648215500000|2022-03-25 13:38:20|10982.6|10978.6|10974.4|10970.4|10986.6|10982.6|10971.9|10967.9|85
1648215510000|2022-03-25 13:38:30|10974.8|10970.8|10976.4|10972.4|10977.9|10973.9|10969.4|10965.4|27
1648215520000|2022-03-25 13:38:40|10976.8|10972.8|10972.4|10968.4|10978.9|10974.9|10972.4|10968.4|32
1648215530000|2022-03-25 13:38:50|10972|10968|10971.3|10967.3|10975.8|10971.8|10968.8|10964.8|48
1648215540000|2022-03-25 13:39:00|10970.9|10966.9|10973.9|10969.9|10974.9|10970.9|10968.9|10964.9|43
1648215550000|2022-03-25 13:39:10|10974.7|10970.7|10976.7|10972.7|10979.2|10975.2|10974.7|10970.7|31
1648215560000|2022-03-25 13:39:20|10974.7|10970.7|10975.7|10971.7|10978.7|10974.7|10972.7|10968.7|32
1648215570000|2022-03-25 13:39:30|10980|10976|10971.9|10967.9|10980.1|10976.1|10967.7|10963.7|66
1648215580000|2022-03-25 13:39:40|10971.7|10967.7|10985.4|10981.4|10985.4|10981.4|10971.2|10967.2|38
1648215590000|2022-03-25 13:39:50|10985.6|10981.6|10985.1|10981.1|10988.5|10984.5|10982.2|10978.2|81
1648215600000|2022-03-25 13:40:00|10985.6|10981.6|10996.9|10992.9|10997.3|10993.3|10980.6|10976.6|102
1648215610000|2022-03-25 13:40:10|10995.6|10991.6|10996.3|10992.3|10997.3|10993.3|10994.3|10990.3|33
1648215620000|2022-03-25 13:40:20|10997.1|10993.1|11003.1|10999.1|11004.2|11000.2|10997.1|10993.1|87
1648215630000|2022-03-25 13:40:30|11002.3|10998.3|11016|11012|11017.9|11013.9|11000.8|10996.8|287
1648215640000|2022-03-25 13:40:40|11016.4|11012.4|11019.8|11015.8|11028.1|11024.1|11011|11007|381
1648215650000|2022-03-25 13:40:50|11019.4|11015.4|11018.9|11014.9|11020.8|11016.8|11018.8|11014.8|48
1648215660000|2022-03-25 13:41:00|11017.3|11013.3|11019.7|11015.7|11024.2|11020.2|11015.8|11011.8|140
1648215670000|2022-03-25 13:41:10|11020.3|11016.3|11025.8|11021.8|11028.4|11024.4|11016.9|11012.9|70
1648215680000|2022-03-25 13:41:20|11026.2|11022.2|11026.9|11022.9|11030.8|11026.8|11025.9|11021.9|60
1648215690000|2022-03-25 13:41:30|11027.4|11023.4|11035.9|11031.9|11037.8|11033.8|11026.9|11022.9|93
1648215700000|2022-03-25 13:41:40|11036.3|11032.3|11048.6|11044.6|11050.8|11046.8|11036.3|11032.3|154
1648215710000|2022-03-25 13:41:50|11048.2|11044.2|11053.6|11049.6|11057.5|11053.5|11045.7|11041.7|166
1648215720000|2022-03-25 13:42:00|11052.6|11048.6|11046.6|11042.6|11053.6|11049.6|11045.6|11041.6|103
1648215730000|2022-03-25 13:42:10|11046.2|11042.2|11046.5|11042.5|11046.6|11042.6|11039.4|11035.4|45
1648215740000|2022-03-25 13:42:20|11045.7|11041.7|11037.8|11033.8|11048.6|11044.6|11036.8|11032.8|78
1648215750000|2022-03-25 13:42:30|11038.2|11034.2|11035.8|11031.8|11039.8|11035.8|11035.2|11031.2|77
1648215760000|2022-03-25 13:42:40|11035.7|11031.7|11029.3|11025.3|11035.7|11031.7|11028.8|11024.8|70
1648215770000|2022-03-25 13:42:50|11028.9|11024.9|11027.8|11023.8|11032.7|11028.7|11027.8|11023.8|51
1648215780000|2022-03-25 13:43:00|11028.3|11024.3|11028.6|11024.6|11033|11029|11023.4|11019.4|136
1648215790000|2022-03-25 13:43:10|11028.7|11024.7|11028.7|11024.7|11030.7|11026.7|11026.7|11022.7|50
1648215800000|2022-03-25 13:43:20|11028.8|11024.8|11037.6|11033.6|11037.6|11033.6|11028.7|11024.7|55
1648215810000|2022-03-25 13:43:30|11036.4|11032.4|11037.1|11033.1|11037.7|11033.7|11036.1|11032.1|34
1648215820000|2022-03-25 13:43:40|11036.6|11032.6|11035.7|11031.7|11037.2|11033.2|11034.2|11030.2|46
1648215830000|2022-03-25 13:43:50|11035.6|11031.6|11034.3|11030.3|11037.7|11033.7|11033.7|11029.7|81
1648215840000|2022-03-25 13:44:00|11033|11029|11036.6|11032.6|11036.6|11032.6|11028.8|11024.8|63
1648215850000|2022-03-25 13:44:10|11036.7|11032.7|11041|11037|11044.5|11040.5|11034.6|11030.6|98
1648215860000|2022-03-25 13:44:20|11041.1|11037.1|11048.5|11044.5|11050|11046|11040|11036|67
1648215870000|2022-03-25 13:44:30|11049.5|11045.5|11044.4|11040.4|11049.5|11045.5|11044.3|11040.3|44
1648215880000|2022-03-25 13:44:40|11045.3|11041.3|11045.9|11041.9|11049.4|11045.4|11045.1|11041.1|58
1648215890000|2022-03-25 13:44:50|11045.4|11041.4|11039.4|11035.4|11050.4|11046.4|11039.4|11035.4|78
1648215900000|2022-03-25 13:45:00|11041.4|11037.4|11042.3|11038.3|11044.7|11040.7|11036.4|11032.4|103
1648215910000|2022-03-25 13:45:10|11043.1|11039.1|11049.1|11045.1|11050.4|11046.4|11042.8|11038.8|70
1648215920000|2022-03-25 13:45:20|11048.6|11044.6|11046.1|11042.1|11049.5|11045.5|11042.2|11038.2|50
1648215930000|2022-03-25 13:45:30|11045.1|11041.1|11046.3|11042.3|11051.3|11047.3|11041.8|11037.8|119
1648215940000|2022-03-25 13:45:40|11044.6|11040.6|11038.3|11034.3|11045.3|11041.3|11034.4|11030.4|63
1648215950000|2022-03-25 13:45:50|11037.8|11033.8|11038.3|11034.3|11038.3|11034.3|11029.5|11025.5|77
1648215960000|2022-03-25 13:46:00|11039.5|11035.5|11053.3|11049.3|11054.3|11050.3|11039.5|11035.5|139
1648215970000|2022-03-25 13:46:10|11053.7|11049.7|11047.9|11043.9|11054.1|11050.1|11043.4|11039.4|83
1648215980000|2022-03-25 13:46:20|11048.3|11044.3|11048.3|11044.3|11049.8|11045.8|11047|11043|56
1648215990000|2022-03-25 13:46:30|11048.7|11044.7|11044.3|11040.3|11049.7|11045.7|11044.3|11040.3|44
1648216000000|2022-03-25 13:46:40|11043.9|11039.9|11041.7|11037.7|11046.3|11042.3|11040.3|11036.3|39
1648216010000|2022-03-25 13:46:50|11041.3|11037.3|11029.4|11025.4|11041.3|11037.3|11028.4|11024.4|69
1648216020000|2022-03-25 13:47:00|11028.2|11024.2|11023.2|11019.2|11030.4|11026.4|11020.8|11016.8|101
1648216030000|2022-03-25 13:47:10|11022.6|11018.6|11022.6|11018.6|11031|11027|11021.9|11017.9|84
1648216040000|2022-03-25 13:47:20|11021.2|11017.2|11012.7|11008.7|11021.2|11017.2|11012.7|11008.7|87
1648216050000|2022-03-25 13:47:30|11014.2|11010.2|11019.6|11015.6|11019.6|11015.6|11014.2|11010.2|44
1648216060000|2022-03-25 13:47:40|11020.8|11016.8|11018.7|11014.7|11022.7|11018.7|11016.9|11012.9|53
1648216070000|2022-03-25 13:47:50|11019.6|11015.6|11013.7|11009.7|11021.7|11017.7|11013.7|11009.7|34
1648216080000|2022-03-25 13:48:00|11015|11011|11021.2|11017.2|11023.7|11019.7|11014.6|11010.6|80
1648216090000|2022-03-25 13:48:10|11021.7|11017.7|11024.6|11020.6|11024.7|11020.7|11018.7|11014.7|37
1648216100000|2022-03-25 13:48:20|11024.7|11020.7|11011.9|11007.9|11024.7|11020.7|11011.1|11007.1|61
1648216110000|2022-03-25 13:48:30|11013.6|11009.6|11010.9|11006.9|11015.8|11011.8|11008.9|11004.9|46
1648216120000|2022-03-25 13:48:40|11011.3|11007.3|11008.9|11004.9|11011.9|11007.9|11008|11004|24
1648216130000|2022-03-25 13:48:50|11009.7|11005.7|10999.1|10995.1|11009.9|11005.9|10999.1|10995.1|80
1648216140000|2022-03-25 13:49:00|10999.5|10995.5|10989.6|10985.6|11000.1|10996.1|10985.7|10981.7|140
1648216150000|2022-03-25 13:49:10|10989.2|10985.2|10992.2|10988.2|10996|10992|10986.2|10982.2|102
1648216160000|2022-03-25 13:49:20|10993.5|10989.5|10993.2|10989.2|10994.5|10990.5|10987.2|10983.2|46
1648216170000|2022-03-25 13:49:30|10993.6|10989.6|11002.9|10998.9|11007|11003|10993.6|10989.6|79
1648216180000|2022-03-25 13:49:40|11003.3|10999.3|11003.2|10999.2|11005.9|11001.9|11000.9|10996.9|51
1648216190000|2022-03-25 13:49:50|11004.9|11000.9|11004|11000|11006|11002|11001.4|10997.4|42
1648216200000|2022-03-25 13:50:00|11001.4|10997.4|11000.3|10996.3|11005.7|11001.7|10998.1|10994.1|34
1648216210000|2022-03-25 13:50:10|11000.7|10996.7|10999.9|10995.9|11001|10997|10996|10992|41
1648216220000|2022-03-25 13:50:20|11000.7|10996.7|10996|10992|11001|10997|10992|10988|31
1648216230000|2022-03-25 13:50:30|10994.5|10990.5|10996|10992|10996|10992|10993|10989|30
1648216240000|2022-03-25 13:50:40|10995.1|10991.1|10992|10988|10995.1|10991.1|10989|10985|35
1648216250000|2022-03-25 13:50:50|10991.9|10987.9|10995.5|10991.5|10997|10993|10991.9|10987.9|20
1648216260000|2022-03-25 13:51:00|10994|10990|10996.9|10992.9|11002.8|10998.8|10994|10990|32
1648216270000|2022-03-25 13:51:10|10996|10992|11004.7|11000.7|11008.1|11004.1|10995.4|10991.4|66
1648216280000|2022-03-25 13:51:20|11003.7|10999.7|11009.2|11005.2|11009.2|11005.2|11000.7|10996.7|40
1648216290000|2022-03-25 13:51:30|11008.8|11004.8|11020.6|11016.6|11020.6|11016.6|11006.7|11002.7|53
1648216300000|2022-03-25 13:51:40|11018.9|11014.9|11012.6|11008.6|11022.6|11018.6|11012.1|11008.1|79
1648216310000|2022-03-25 13:51:50|11013.6|11009.6|11013|11009|11015.6|11011.6|11010.1|11006.1|27
1648216320000|2022-03-25 13:52:00|11013.1|11009.1|11024.5|11020.5|11024.5|11020.5|11009.6|11005.6|43
1648216330000|2022-03-25 13:52:10|11024.4|11020.4|11023.5|11019.5|11028.7|11024.7|11023.5|11019.5|60
1648216340000|2022-03-25 13:52:20|11023|11019|11026|11022|11029.5|11025.5|11022.6|11018.6|133
1648216350000|2022-03-25 13:52:30|11025.5|11021.5|11019.6|11015.6|11025.5|11021.5|11015.4|11011.4|56
1648216360000|2022-03-25 13:52:40|11020|11016|11015.2|11011.2|11020.5|11016.5|11012.6|11008.6|94
1648216370000|2022-03-25 13:52:50|11015.4|11011.4|11031.7|11027.7|11035.2|11031.2|11015.4|11011.4|69
1648216380000|2022-03-25 13:53:00|11032.2|11028.2|11034.2|11030.2|11035.7|11031.7|11029.2|11025.2|191
1648216390000|2022-03-25 13:53:10|11033.8|11029.8|11034.2|11030.2|11037.2|11033.2|11031.7|11027.7|34
1648216400000|2022-03-25 13:53:20|11035.1|11031.1|11027.2|11023.2|11035.2|11031.2|11022.7|11018.7|59
1648216410000|2022-03-25 13:53:30|11027.7|11023.7|11024.1|11020.1|11028.2|11024.2|11020.8|11016.8|33
1648216420000|2022-03-25 13:53:40|11024.6|11020.6|11024.9|11020.9|11026.3|11022.3|11022.7|11018.7|28
1648216430000|2022-03-25 13:53:50|11025|11021|11028.2|11024.2|11033.1|11029.1|11025|11021|47
1648216440000|2022-03-25 13:54:00|11028.6|11024.6|11018.4|11014.4|11029.1|11025.1|11017.9|11013.9|48
1648216450000|2022-03-25 13:54:10|11018|11014|11018.5|11014.5|11020.4|11016.4|11015.4|11011.4|37
1648216460000|2022-03-25 13:54:20|11018.2|11014.2|11017.4|11013.4|11018.4|11014.4|11015.1|11011.1|26
1648216470000|2022-03-25 13:54:30|11019.4|11015.4|11014.4|11010.4|11019.4|11015.4|11013.9|11009.9|31
1648216480000|2022-03-25 13:54:40|11013.9|11009.9|11008.7|11004.7|11013.9|11009.9|11003.8|10999.8|69
1648216490000|2022-03-25 13:54:50|11008.3|11004.3|11010.1|11006.1|11014.4|11010.4|11008.3|11004.3|41
1648216500000|2022-03-25 13:55:00|11010|11006|11002.7|10998.7|11012.3|11008.3|11000.6|10996.6|55
1648216510000|2022-03-25 13:55:10|11002.2|10998.2|11001.6|10997.6|11004.7|11000.7|11000.2|10996.2|50
1648216520000|2022-03-25 13:55:20|11000.8|10996.8|11005.5|11001.5|11005.5|11001.5|11000.6|10996.6|51
1648216530000|2022-03-25 13:55:30|11005.6|11001.6|11013.5|11009.5|11013.5|11009.5|11000.1|10996.1|47
1648216540000|2022-03-25 13:55:40|11011.6|11007.6|11004.5|11000.5|11013.5|11009.5|11003.1|10999.1|40
1648216550000|2022-03-25 13:55:50|11005.3|11001.3|11005.5|11001.5|11009|11005|11003.5|10999.5|26
1648216560000|2022-03-25 13:56:00|11004.7|11000.7|11000.2|10996.2|11008.7|11004.7|10998.4|10994.4|61
1648216570000|2022-03-25 13:56:10|10999.6|10995.6|11005.7|11001.7|11006.5|11002.5|10998.2|10994.2|14
1648216580000|2022-03-25 13:56:20|11004.4|11000.4|11001.6|10997.6|11008.4|11004.4|11000.5|10996.5|37
1648216590000|2022-03-25 13:56:30|10997.8|10993.8|10981.8|10977.8|10998.8|10994.8|10978.8|10974.8|189
1648216600000|2022-03-25 13:56:40|10982.8|10978.8|10980.8|10976.8|10987.8|10983.8|10980.8|10976.8|42
1648216610000|2022-03-25 13:56:50|10979.8|10975.8|10980.8|10976.8|10983.8|10979.8|10974.8|10970.8|128
1648216620000|2022-03-25 13:57:00|10980.3|10976.3|10977.8|10973.8|10981.8|10977.8|10976.9|10972.9|55
1648216630000|2022-03-25 13:57:10|10977.9|10973.9|10971.1|10967.1|10977.9|10973.9|10965.9|10961.9|124
1648216640000|2022-03-25 13:57:20|10971.2|10967.2|10970.6|10966.6|10972.6|10968.6|10966.3|10962.3|84
1648216650000|2022-03-25 13:57:30|10969.2|10965.2|10967.2|10963.2|10970.9|10966.9|10965.8|10961.8|42
1648216660000|2022-03-25 13:57:40|10968.1|10964.1|10965.1|10961.1|10972|10968|10962.8|10958.8|74
1648216670000|2022-03-25 13:57:50|10963.7|10959.7|10967.6|10963.6|10970.9|10966.9|10963.6|10959.6|50
1648216680000|2022-03-25 13:58:00|10968|10964|10961.1|10957.1|10968|10964|10949.4|10945.4|158
1648216690000|2022-03-25 13:58:10|10960.1|10956.1|10964|10960|10966.1|10962.1|10958.1|10954.1|104
1648216700000|2022-03-25 13:58:20|10963.6|10959.6|10963.1|10959.1|10965.9|10961.9|10958.1|10954.1|87
1648216710000|2022-03-25 13:58:30|10963.5|10959.5|10967.6|10963.6|10972.4|10968.4|10963.1|10959.1|83
1648216720000|2022-03-25 13:58:40|10967.1|10963.1|10972.1|10968.1|10974.1|10970.1|10958.1|10954.1|86
1648216730000|2022-03-25 13:58:50|10971.6|10967.6|10984.5|10980.5|10985.5|10981.5|10968.9|10964.9|85
1648216740000|2022-03-25 13:59:00|10985|10981|10982.8|10978.8|10985|10981|10978|10974|45
1648216750000|2022-03-25 13:59:10|10982.4|10978.4|10969|10965|10982.4|10978.4|10965.6|10961.6|83
1648216760000|2022-03-25 13:59:20|10969.1|10965.1|10966.1|10962.1|10973.1|10969.1|10966.1|10962.1|34
1648216770000|2022-03-25 13:59:30|10968.1|10964.1|10970|10966|10974|10970|10967.1|10963.1|30
1648216780000|2022-03-25 13:59:40|10970.5|10966.5|10962.6|10958.6|10970.5|10966.5|10962.6|10958.6|36
1648216790000|2022-03-25 13:59:50|10963|10955|10968.6|10964.6|10968.6|10964.6|10954.8|10950.8|127
1648216800000|2022-03-25 14:00:00|10966.6|10962.6|10957.9|10953.9|10966.6|10962.6|10954.3|10950.3|120
1648216810000|2022-03-25 14:00:10|10957.3|10953.3|10957.3|10953.3|10958.8|10953.3|10951.4|10947.4|98
1648216820000|2022-03-25 14:00:20|10956.4|10952.4|10956.7|10952.7|10958.3|10954.3|10953.8|10949.8|58
1648216830000|2022-03-25 14:00:30|10957.2|10953.2|10959.1|10955.1|10959.6|10955.6|10955.2|10951.2|48
1648216840000|2022-03-25 14:00:40|10959.5|10955.5|10955.1|10951.1|10960.5|10956.5|10951.8|10947.8|70
1648216850000|2022-03-25 14:00:50|10956|10952|10964|10960|10966|10962|10955.1|10951.1|136
1648216860000|2022-03-25 14:01:00|10962.1|10958.1|10961|10957|10973.9|10969.9|10959|10955|197
1648216870000|2022-03-25 14:01:10|10959.1|10955.1|10960.8|10956.8|10963.3|10959.3|10953.9|10949.9|212
1648216880000|2022-03-25 14:01:20|10959.5|10955.5|10964|10960|10965|10961|10953|10949|102
1648216890000|2022-03-25 14:01:30|10965|10961|10961.5|10957.5|10965.5|10961.5|10960.6|10956.6|62
1648216900000|2022-03-25 14:01:40|10962|10958|10965.9|10961.9|10968|10964|10962|10958|55
1648216910000|2022-03-25 14:01:50|10966|10962|10961.1|10957.1|10967|10963|10960.1|10956.1|63
1648216920000|2022-03-25 14:02:00|10960.5|10956.5|10980.9|10976.9|10980.9|10976.9|10960.5|10956.5|130
1648216930000|2022-03-25 14:02:10|10981.9|10977.9|10983.2|10979.2|10985.8|10981.8|10980.8|10976.8|139
1648216940000|2022-03-25 14:02:20|10983.3|10979.3|10977.6|10973.6|10986.6|10982.6|10977.1|10973.1|93
1648216950000|2022-03-25 14:02:30|10978.1|10974.1|10983.6|10979.6|10987.9|10983.1|10978.1|10974.1|183
1648216960000|2022-03-25 14:02:40|10984.1|10980.1|10989.1|10985.1|10995.1|10991.1|10983.6|10979.6|112
1648216970000|2022-03-25 14:02:50|10988.7|10984.7|10981.1|10977.1|10989.9|10985.9|10977.6|10973.6|125
1648216980000|2022-03-25 14:03:00|10978.2|10974.2|10980.6|10976.6|10980.6|10976.6|10974.6|10970.6|46
1648216990000|2022-03-25 14:03:10|10981.6|10977.6|10978.6|10974.6|10984|10980|10976.7|10972.7|47
1648217000000|2022-03-25 14:03:20|10979.1|10975.1|10970.8|10966.8|10979.6|10975.6|10969.3|10965.3|69
1648217010000|2022-03-25 14:03:30|10971.6|10967.6|10979.8|10975.8|10981.3|10977.3|10971.4|10967.4|23
1648217020000|2022-03-25 14:03:40|10981.2|10977.2|10979.8|10975.8|10983.1|10979.1|10974.8|10970.8|69
1648217030000|2022-03-25 14:03:50|10977.3|10973.3|10985.9|10981.9|10987.7|10983.7|10975.8|10971.8|69
1648217040000|2022-03-25 14:04:00|10986.7|10982.7|10983.8|10979.8|10987.8|10983.8|10975.9|10971.9|55
1648217050000|2022-03-25 14:04:10|10984.2|10980.2|10981.6|10977.6|10985.8|10981.8|10978.2|10974.2|62
1648217060000|2022-03-25 14:04:20|10984.1|10980.1|10980.6|10976.6|10984.1|10980.1|10976.7|10972.7|21
1648217070000|2022-03-25 14:04:30|10981.6|10977.6|10985.1|10981.1|10990.5|10986.5|10975.6|10971.6|70
1648217080000|2022-03-25 14:04:40|10984.6|10980.6|10985.1|10981.1|10986.6|10982.6|10980.6|10976.6|28
1648217090000|2022-03-25 14:04:50|10984.7|10980.7|10988.1|10984.1|10988.1|10984.1|10983.6|10979.6|60
1648217100000|2022-03-25 14:05:00|10988.5|10984.5|10993.1|10989.1|10996.1|10992.1|10988.3|10984.3|199
1648217110000|2022-03-25 14:05:10|10992.6|10988.6|11000.2|10996.2|11001.1|10997.1|10991.6|10987.6|93
1648217120000|2022-03-25 14:05:20|10999.6|10995.6|10994.4|10990.4|11002|10998|10994.4|10990.4|78
1648217130000|2022-03-25 14:05:30|10995.8|10991.8|10994|10990|10998.1|10994.1|10990.8|10986.8|124
1648217140000|2022-03-25 14:05:40|10993.5|10989.5|10992.5|10988.5|10995.4|10991.4|10985.4|10981.4|123
1648217150000|2022-03-25 14:05:50|10994.5|10990.5|10992.7|10988.7|10999.6|10995.6|10991.6|10987.6|93
1648217160000|2022-03-25 14:06:00|10992.6|10988.6|10993.6|10989.6|10995.1|10991.1|10989.5|10985.5|175
1648217170000|2022-03-25 14:06:10|10992.1|10988.1|10998.6|10994.6|10999.7|10995.7|10989.6|10985.6|44
1648217180000|2022-03-25 14:06:20|10997.7|10993.7|11002|10998|11004|11000|10994.6|10990.6|50
1648217190000|2022-03-25 14:06:30|11002.5|10998.5|11004|11000|11004.5|11000.5|10998.6|10994.6|39
1648217200000|2022-03-25 14:06:40|11004.9|11000.9|11006.5|11002.5|11011|11007|11003.4|10999.4|145
1648217210000|2022-03-25 14:06:50|11006.6|11002.6|11005.6|11001.6|11012|11008|11005.1|11001.1|49
1648217220000|2022-03-25 14:07:00|11008.6|11004.6|11013.6|11009.6|11017.6|11013.6|11006.3|11002.3|113
1648217230000|2022-03-25 14:07:10|11016.6|11012.6|11016.6|11012.6|11020.6|11016.6|11014.2|11010.2|153
1648217240000|2022-03-25 14:07:20|11016.2|11012.2|11011.1|11007.1|11016.6|11012.6|11009.6|11005.6|40
1648217250000|2022-03-25 14:07:30|11010|11006|11009.6|11005.6|11013|11009|11006.6|11002.6|54
1648217260000|2022-03-25 14:07:40|11009.5|11005.5|11004.5|11000.5|11009.5|11005.5|11002.6|10998.6|72
1648217270000|2022-03-25 14:07:50|11003|10999|10986.8|10982.8|11003|10999|10983.8|10979.8|248
1648217280000|2022-03-25 14:08:00|10984.2|10980.2|10986.8|10982.8|10990.8|10986.8|10980.1|10976.1|137
1648217290000|2022-03-25 14:08:10|10985.5|10981.5|10988.2|10984.2|10989.8|10985.8|10985.1|10981.1|24
1648217300000|2022-03-25 14:08:20|10988.3|10984.3|10978.8|10974.8|10988.3|10984.3|10977.8|10973.8|49
1648217310000|2022-03-25 14:08:30|10980.3|10976.3|10975.2|10971.2|10982.6|10978.6|10970.8|10966.8|120
1648217320000|2022-03-25 14:08:40|10975.3|10971.3|10968.2|10964.2|10976.8|10972.8|10968.1|10964.1|48
1648217330000|2022-03-25 14:08:50|10968.1|10964.1|10957.8|10953.8|10968.1|10964.1|10955.3|10951.3|147
1648217340000|2022-03-25 14:09:00|10956.9|10952.9|10941.5|10937.5|10956.9|10952.9|10939.6|10935.6|318
1648217350000|2022-03-25 14:09:10|10941.4|10937.4|10942.4|10938.4|10942.9|10938.9|10939.6|10935.6|90
1648217360000|2022-03-25 14:09:20|10940.9|10936.9|10945.4|10941.4|10946.9|10942.9|10940.9|10936.9|55
1648217370000|2022-03-25 14:09:30|10945.9|10941.9|10955.4|10951.4|10956.1|10952.1|10945.9|10941.9|79
1648217380000|2022-03-25 14:09:40|10955|10951|10955.9|10951.9|10957.4|10953.4|10953.6|10949.6|26
1648217390000|2022-03-25 14:09:50|10956.4|10952.4|10951.9|10947.9|10959.3|10955.3|10951.6|10947.6|78
1648217400000|2022-03-25 14:10:00|10953.2|10949.2|10949.9|10945.9|10956|10952|10948.1|10944.1|121
1648217410000|2022-03-25 14:10:10|10949.5|10945.5|10950.5|10946.5|10951.1|10947.1|10947.1|10943.1|119
1648217420000|2022-03-25 14:10:20|10951|10947|10958.1|10954.1|10958.6|10954.6|10947.1|10943.1|151
1648217430000|2022-03-25 14:10:30|10958.9|10954.9|10968.3|10964.3|10968.3|10964.3|10957.4|10953.4|110
1648217440000|2022-03-25 14:10:40|10968.8|10964.8|10961.9|10957.9|10968.9|10964.9|10959.9|10955.9|65
1648217450000|2022-03-25 14:10:50|10963|10959|10969.9|10965.9|10973.9|10969.9|10963|10959|60
1648217460000|2022-03-25 14:11:00|10968.2|10964.2|10974.3|10970.3|10974.7|10970.7|10965.9|10961.9|84
1648217470000|2022-03-25 14:11:10|10973.8|10969.8|10972.1|10968.1|10978.6|10974.6|10967.2|10963.2|156
1648217480000|2022-03-25 14:11:20|10970.8|10966.8|10967.1|10963.1|10972.5|10968.5|10967.1|10963.1|52
1648217490000|2022-03-25 14:11:30|10968.6|10964.6|10960.2|10956.2|10975.1|10971.1|10959.7|10955.7|112
1648217500000|2022-03-25 14:11:40|10959.3|10955.3|10967.1|10963.1|10967.6|10963.6|10955.2|10951.2|93
1648217510000|2022-03-25 14:11:50|10967|10963|10964|10960|10968.3|10964.3|10961.6|10957.6|33
1648217520000|2022-03-25 14:12:00|10964.8|10960.8|10974|10970|10977.9|10973.9|10964.8|10960.8|67
1648217530000|2022-03-25 14:12:10|10974.8|10970.8|10976|10972|10981|10977|10974|10970|20
1648217540000|2022-03-25 14:12:20|10976.5|10972.5|10974|10970|10976.5|10972.5|10970.1|10966.1|39
1648217550000|2022-03-25 14:12:30|10975|10971|10974.5|10970.5|10976.5|10972.5|10971.9|10967.9|19
1648217560000|2022-03-25 14:12:40|10975.5|10971.5|10988.4|10984.4|10988.4|10984.4|10975.5|10971.5|69
1648217570000|2022-03-25 14:12:50|10988.9|10984.9|10989.9|10985.9|10992.4|10988.4|10988.5|10984.5|49
1648217580000|2022-03-25 14:13:00|10991.4|10987.4|10989.9|10985.9|10993.3|10989.3|10985.9|10981.9|98
1648217590000|2022-03-25 14:13:10|10990.4|10986.4|10991.9|10987.9|10992|10988|10988.9|10984.9|46
1648217600000|2022-03-25 14:13:20|10993.1|10989.1|10995.6|10991.6|11000.9|10996.9|10992.9|10988.9|114
1648217610000|2022-03-25 14:13:30|10996|10992|10996.6|10992.6|10997.6|10993.6|10995.6|10991.6|20
1648217620000|2022-03-25 14:13:40|10996.1|10992.1|10991.1|10987.1|10996.1|10992.1|10990.6|10986.6|28
1648217630000|2022-03-25 14:13:50|10990.6|10986.6|10989.6|10985.6|10993.1|10989.1|10988.6|10984.6|25
1648217640000|2022-03-25 14:14:00|10988.7|10984.7|10988.1|10984.1|10988.7|10984.7|10981.3|10977.3|59
1648217650000|2022-03-25 14:14:10|10988.6|10984.6|10993.6|10989.6|10994.1|10990.1|10987.6|10983.6|25
1648217660000|2022-03-25 14:14:20|10993.4|10989.4|10992.1|10988.1|10996.6|10992.6|10991.6|10987.6|39
1648217670000|2022-03-25 14:14:30|10991.6|10987.6|10989.7|10985.7|10992.6|10988.6|10987.3|10983.3|34
1648217680000|2022-03-25 14:14:40|10989.3|10985.3|10982.2|10978.2|10989.3|10985.3|10979.2|10975.2|20
1648217690000|2022-03-25 14:14:50|10981.8|10977.8|10985.2|10981.2|10987|10983|10980.7|10976.7|26
1648217700000|2022-03-25 14:15:00|10984.8|10980.8|10979.6|10975.6|10987.7|10983.7|10979.6|10975.6|35
1648217710000|2022-03-25 14:15:10|10978.7|10974.7|10980.6|10976.6|10980.6|10976.6|10977.5|10973.5|22
1648217720000|2022-03-25 14:15:20|10981.8|10977.8|10985.1|10981.1|10985.6|10981.6|10979.1|10975.1|20
1648217730000|2022-03-25 14:15:30|10985.6|10981.6|10986.1|10982.1|10987.6|10983.6|10982.6|10978.6|13
1648217740000|2022-03-25 14:15:40|10987.6|10983.6|11005.6|11001.6|11007|11003|10986.6|10982.6|125
1648217750000|2022-03-25 14:15:50|11006|11002|11000.7|10996.7|11006|11002|10996.8|10992.8|119
1648217760000|2022-03-25 14:16:00|11000.5|10996.5|10999.7|10995.7|11005.6|11001.6|10998.4|10994.4|68
1648217770000|2022-03-25 14:16:10|11001|10997|11001.7|10997.7|11003.7|10999.7|10999.7|10995.7|43
1648217780000|2022-03-25 14:16:20|11000.4|10996.4|10996.1|10992.1|11005.6|11001.6|10993.7|10989.7|62
1648217790000|2022-03-25 14:16:30|10995.7|10991.7|10990.7|10986.7|10995.7|10991.7|10987.8|10983.8|39
1648217800000|2022-03-25 14:16:40|10991.5|10987.5|10992.3|10988.3|10993.6|10989.6|10991.2|10987.2|12
1648217810000|2022-03-25 14:16:50|10992.7|10988.7|10993.7|10989.7|10994.2|10990.2|10982.8|10978.8|42
1648217820000|2022-03-25 14:17:00|10994.2|10990.2|10990.3|10986.3|10994.2|10990.2|10989.8|10985.8|34
1648217830000|2022-03-25 14:17:10|10991.7|10987.7|10992.2|10988.2|10993.5|10989.5|10987.7|10983.7|29
1648217840000|2022-03-25 14:17:20|10991.7|10987.7|10994.1|10990.1|10994.7|10990.7|10990.2|10986.2|41
1648217850000|2022-03-25 14:17:30|10995.7|10991.7|10995.7|10991.7|11000.7|10996.7|10992.7|10988.7|42
1648217860000|2022-03-25 14:17:40|10997|10993|10996.9|10992.9|11002.7|10998.7|10995.8|10991.8|52
1648217870000|2022-03-25 14:17:50|10997.3|10993.3|10995.9|10991.9|10997.4|10993.4|10991.9|10987.9|20
1648217880000|2022-03-25 14:18:00|10994.3|10990.3|10994.8|10990.8|11000.9|10996.9|10992.4|10988.4|45
1648217890000|2022-03-25 14:18:10|10993.5|10989.5|10992|10988|10995.9|10991.9|10988.4|10984.4|96
1648217900000|2022-03-25 14:18:20|10991.5|10987.5|10997.4|10993.4|10997.4|10993.4|10989.2|10985.2|47
1648217910000|2022-03-25 14:18:30|10998.2|10994.2|10998.8|10994.8|11001.7|10997.7|10994|10990|42
1648217920000|2022-03-25 14:18:40|10998.3|10994.3|10997.6|10993.6|11002.8|10998.8|10997.6|10993.6|35
1648217930000|2022-03-25 14:18:50|10997|10993|11005.3|11001.3|11005.3|11001.3|10996.9|10992.9|41
1648217940000|2022-03-25 14:19:00|11004.9|11000.9|10999.8|10995.8|11008.8|11004.8|10998.8|10994.8|91
1648217950000|2022-03-25 14:19:10|11000.7|10996.7|10996.8|10992.8|11001.3|10997.3|10994.8|10990.8|67
1648217960000|2022-03-25 14:19:20|10996.4|10992.4|10995.8|10991.8|10997.8|10993.8|10993.9|10989.9|29
1648217970000|2022-03-25 14:19:30|10997.2|10993.2|10998.3|10994.3|11003.1|10999.1|10997.2|10993.2|10
1648217980000|2022-03-25 14:19:40|10997.9|10993.9|10994.8|10990.8|11001.8|10997.8|10994.8|10990.8|27
1648217990000|2022-03-25 14:19:50|10995.3|10991.3|10997.8|10993.8|10998.8|10994.8|10994.8|10990.8|17
1648218000000|2022-03-25 14:20:00|10998.3|10994.3|10984|10980|11004.7|11000.7|10984|10980|90
1648218010000|2022-03-25 14:20:10|10983.5|10979.5|10988|10984|10988.9|10984.9|10982|10978|94
1648218020000|2022-03-25 14:20:20|10986.7|10982.7|10988|10984|10991.8|10987.8|10985.9|10981.9|34
1648218030000|2022-03-25 14:20:30|10989.4|10985.4|10993.9|10989.9|10994.3|10990.3|10987.9|10983.9|29
1648218040000|2022-03-25 14:20:40|10994.3|10990.3|10996.4|10992.4|10998.3|10994.3|10993.9|10989.9|23
1648218050000|2022-03-25 14:20:50|10996|10992|10993.8|10989.8|10996|10992|10989.9|10985.9|26
1648218060000|2022-03-25 14:21:00|10993.9|10989.9|10998.8|10994.8|11002.3|10998.3|10989.5|10985.5|34
1648218070000|2022-03-25 14:21:10|10997.6|10993.6|10996.3|10992.3|10997.6|10993.6|10994.8|10990.8|25
1648218080000|2022-03-25 14:21:20|10996.8|10992.8|10985.9|10981.9|10996.8|10992.8|10985.9|10981.9|40
1648218090000|2022-03-25 14:21:30|10985.5|10981.5|10984.6|10980.6|10986.9|10982.9|10982.9|10978.9|43
1648218100000|2022-03-25 14:21:40|10984.5|10980.5|10984|10980|10984.5|10980.5|10975.6|10971.6|60
1648218110000|2022-03-25 14:21:50|10984.4|10980.4|10991.8|10987.8|10991.9|10987.9|10983.7|10979.7|52
1648218120000|2022-03-25 14:22:00|10991.9|10987.9|10989|10985|10991.9|10987.9|10985.6|10981.6|40
1648218130000|2022-03-25 14:22:10|10990.4|10986.4|10988.9|10984.9|10993.5|10989.5|10987.5|10983.5|22
1648218140000|2022-03-25 14:22:20|10987.5|10983.5|10987.9|10983.9|10990.3|10986.3|10987.5|10983.5|6
1648218150000|2022-03-25 14:22:30|10986.6|10982.6|10980.1|10976.1|10986.6|10982.6|10976.1|10972.1|36
1648218160000|2022-03-25 14:22:40|10979|10975|10975.2|10971.2|10980.1|10976.1|10975.2|10971.2|41
1648218170000|2022-03-25 14:22:50|10975.6|10971.6|10977|10973|10979.5|10975.5|10975.1|10971.1|30
1648218180000|2022-03-25 14:23:00|10977.1|10973.1|10975.1|10971.1|10980.5|10976.5|10966.1|10962.1|101
1648218190000|2022-03-25 14:23:10|10975.9|10971.9|10978.1|10974.1|10981.1|10977.1|10975.1|10971.1|34
1648218200000|2022-03-25 14:23:20|10978|10974|10978.1|10974.1|10978.6|10974.6|10977.2|10973.2|18
1648218210000|2022-03-25 14:23:30|10977.6|10973.6|10978.6|10974.6|10980|10976|10977.2|10973.2|11
1648218220000|2022-03-25 14:23:40|10979.8|10975.8|10986.6|10982.6|10988.9|10984.9|10979|10975|62
1648218230000|2022-03-25 14:23:50|10985.9|10981.9|10984|10980|10989.8|10985.8|10984|10980|61
1648218240000|2022-03-25 14:24:00|10983.5|10979.5|10976|10972|10983.5|10979.5|10973.5|10969.5|37
1648218250000|2022-03-25 14:24:10|10976.2|10972.2|10971.9|10967.9|10978.5|10974.5|10971|10967|30
1648218260000|2022-03-25 14:24:20|10972|10968|10973.1|10969.1|10977|10973|10971|10967|27
1648218270000|2022-03-25 14:24:30|10972.3|10968.3|10967.7|10963.7|10972.3|10968.3|10965.8|10961.8|65
1648218280000|2022-03-25 14:24:40|10967.3|10963.3|10970.1|10966.1|10972.1|10968.1|10967.2|10963.2|45
1648218290000|2022-03-25 14:24:50|10968.9|10964.9|10967.3|10963.3|10970.2|10966.2|10966.4|10962.4|42
1648218300000|2022-03-25 14:25:00|10967.2|10963.2|10970.6|10966.6|10971.1|10967.1|10966.3|10962.3|37
1648218310000|2022-03-25 14:25:10|10971.9|10967.9|10972.2|10968.2|10972.3|10968.3|10969.3|10965.3|20
1648218320000|2022-03-25 14:25:20|10970.6|10966.6|10972.4|10968.4|10978.3|10974.3|10969.3|10965.3|46
1648218330000|2022-03-25 14:25:30|10972.7|10968.7|10977.2|10973.2|10977.7|10973.7|10972.3|10968.3|22
1648218340000|2022-03-25 14:25:40|10977.7|10973.7|10978.8|10974.8|10980.3|10976.3|10975.8|10971.8|52
1648218350000|2022-03-25 14:25:50|10979.3|10975.3|10984.3|10980.3|10986.8|10982.8|10978.9|10974.9|34
1648218360000|2022-03-25 14:26:00|10983.4|10979.4|10991.3|10987.3|10994.2|10990.2|10983.3|10979.3|50
1648218370000|2022-03-25 14:26:10|10991.7|10987.7|10990.8|10986.8|10993.2|10989.2|10990.3|10986.3|26
1648218380000|2022-03-25 14:26:20|10990.4|10986.4|10989.3|10985.3|10992.3|10988.3|10987.3|10983.3|39
1648218390000|2022-03-25 14:26:30|10987.3|10983.3|10986.3|10982.3|10991.3|10987.3|10986.3|10982.3|13
1648218400000|2022-03-25 14:26:40|10986.7|10982.7|10974.8|10970.8|10986.7|10982.7|10974.4|10970.4|72
1648218410000|2022-03-25 14:26:50|10973.8|10969.8|10973.8|10969.8|10976.3|10972.3|10973.4|10969.4|14
1648218420000|2022-03-25 14:27:00|10973.3|10969.3|10967.3|10963.3|10973.3|10969.3|10966.3|10962.3|51
1648218430000|2022-03-25 14:27:10|10968.9|10964.9|10969.3|10965.3|10973.3|10969.3|10968.9|10964.9|84
1648218440000|2022-03-25 14:27:20|10968.4|10964.4|10968.3|10964.3|10969.7|10965.7|10967.8|10963.8|26
1648218450000|2022-03-25 14:27:30|10969.1|10965.1|10970.3|10966.3|10970.8|10966.8|10968.3|10964.3|15
1648218460000|2022-03-25 14:27:40|10970.7|10966.7|10959.3|10955.3|10973.3|10969.3|10959.3|10955.3|118
1648218470000|2022-03-25 14:27:50|10959.7|10955.7|10963.3|10959.3|10966.3|10962.3|10959.7|10955.7|34
1648218480000|2022-03-25 14:28:00|10962.4|10958.4|10960.3|10956.3|10963.3|10959.3|10957.3|10953.3|54
1648218490000|2022-03-25 14:28:10|10960.2|10956.2|10961.3|10957.3|10961.3|10957.3|10957.4|10953.4|27
1648218500000|2022-03-25 14:28:20|10961.8|10957.8|10962.7|10958.7|10963.1|10959.1|10960.3|10956.3|19
1648218510000|2022-03-25 14:28:30|10963.1|10959.1|10956.9|10952.9|10963.3|10959.3|10956.4|10952.4|37
1648218520000|2022-03-25 14:28:40|10957.3|10953.3|10948.6|10944.6|10957.3|10953.3|10948.2|10944.2|56
1648218530000|2022-03-25 14:28:50|10947.6|10943.6|10946.6|10942.6|10948.4|10944.4|10942.9|10938.9|114
1648218540000|2022-03-25 14:29:00|10946.5|10942.5|10941.5|10937.5|10946.5|10942.5|10941.1|10937.1|94
1648218550000|2022-03-25 14:29:10|10941.9|10937.9|10956.4|10952.4|10956.4|10952.4|10940.5|10936.5|112
1648218560000|2022-03-25 14:29:20|10957.3|10953.3|10949.9|10945.9|10957.4|10953.4|10948.5|10944.5|144
1648218570000|2022-03-25 14:29:30|10951.5|10947.5|10952.9|10948.9|10953.5|10949.5|10950.1|10946.1|22
1648218580000|2022-03-25 14:29:40|10954.4|10950.4|10954.4|10950.4|10954.9|10950.9|10953.1|10949.1|14
1648218590000|2022-03-25 14:29:50|10954.6|10950.6|10955.5|10951.5|10958.4|10954.4|10954.6|10950.6|30
1648218600000|2022-03-25 14:30:00|10953.4|10949.4|10945|10941|10953.6|10949.6|10943.5|10939.5|87
1648218610000|2022-03-25 14:30:10|10944.6|10940.6|10947.9|10943.9|10948.5|10944.5|10944|10940|51
1648218620000|2022-03-25 14:30:20|10948|10944|10947.5|10943.5|10950.2|10946.2|10945|10941|29
1648218630000|2022-03-25 14:30:30|10946.6|10942.6|10941.5|10937.5|10946.6|10942.6|10940.4|10936.4|28
1648218640000|2022-03-25 14:30:40|10941.9|10937.9|10936.7|10932.7|10942.7|10938.7|10934.8|10930.8|197
1648218650000|2022-03-25 14:30:50|10936.6|10932.6|10935.7|10931.7|10938.4|10934.4|10933.7|10929.7|61
1648218660000|2022-03-25 14:31:00|10935.2|10931.2|10935.6|10931.6|10938.1|10934.1|10933.7|10929.7|76
1648218670000|2022-03-25 14:31:10|10933.6|10929.6|10933.6|10929.6|10935.7|10931.7|10933.1|10929.1|100
1648218680000|2022-03-25 14:31:20|10932.1|10928.1|10922.2|10918.2|10932.1|10928.1|10919|10915|125
1648218690000|2022-03-25 14:31:30|10923.2|10919.2|10922.7|10918.7|10927.2|10923.2|10922.7|10918.7|45
1648218700000|2022-03-25 14:31:40|10922.3|10918.3|10927.7|10923.7|10929.6|10925.6|10921.7|10917.7|58
1648218710000|2022-03-25 14:31:50|10927.2|10923.2|10931.7|10927.7|10934|10930|10924.7|10920.7|44
1648218720000|2022-03-25 14:32:00|10932.1|10928.1|10937|10933|10940|10936|10928.8|10924.8|130
1648218730000|2022-03-25 14:32:10|10937.4|10933.4|10930.6|10926.6|10938.9|10934.9|10930.6|10926.6|60
1648218740000|2022-03-25 14:32:20|10930.5|10926.5|10930.5|10926.5|10930.8|10926.8|10927.5|10923.5|30
1648218750000|2022-03-25 14:32:30|10930|10926|10932.5|10928.5|10933.5|10929.5|10930|10926|24
1648218760000|2022-03-25 14:32:40|10934.4|10930.4|10925.9|10921.9|10934.4|10930.4|10925.5|10921.5|40
1648218770000|2022-03-25 14:32:50|10926|10922|10930.6|10926.6|10930.6|10926.6|10926|10922|51
1648218780000|2022-03-25 14:33:00|10929.8|10925.8|10926.5|10922.5|10929.8|10925.8|10925.5|10921.5|31
1648218790000|2022-03-25 14:33:10|10927|10923|10930.6|10926.6|10934.4|10930.4|10927|10923|79
1648218800000|2022-03-25 14:33:20|10930.7|10926.7|10932.6|10928.6|10936.6|10932.6|10930.7|10926.7|32
1648218810000|2022-03-25 14:33:30|10931.6|10927.6|10918.1|10914.1|10931.6|10927.6|10916.7|10912.7|92
1648218820000|2022-03-25 14:33:40|10917.7|10913.7|10929.7|10925.7|10932.7|10928.7|10916.7|10912.7|64
1648218830000|2022-03-25 14:33:50|10930.1|10926.1|10933.6|10929.6|10933.6|10929.6|10926.6|10922.6|29
1648218840000|2022-03-25 14:34:00|10933.7|10929.7|10934.7|10930.7|10943.5|10939.5|10931.6|10927.6|95
1648218850000|2022-03-25 14:34:10|10934.6|10930.6|10930.7|10926.7|10939.6|10935.6|10930.3|10926.3|41
1648218860000|2022-03-25 14:34:20|10930.2|10926.2|10925.3|10921.3|10930.2|10926.2|10922.7|10918.7|66
1648218870000|2022-03-25 14:34:30|10924.7|10920.7|10927.7|10923.7|10927.7|10923.7|10923.4|10919.4|39
1648218880000|2022-03-25 14:34:40|10926.9|10922.9|10927.7|10923.7|10927.7|10923.7|10921.7|10917.7|34
1648218890000|2022-03-25 14:34:50|10926.2|10922.2|10921.1|10917.1|10927.2|10923.2|10919.2|10915.2|40
1648218900000|2022-03-25 14:35:00|10920.7|10916.7|10914.7|10910.7|10922.1|10918.1|10909.6|10905.6|151
1648218910000|2022-03-25 14:35:10|10915.5|10911.5|10911.7|10907.7|10917.7|10913.7|10911.4|10907.4|110
1648218920000|2022-03-25 14:35:20|10911.3|10907.3|10897.3|10893.3|10915.5|10911.5|10893.3|10889.3|362
1648218930000|2022-03-25 14:35:30|10896.8|10892.8|10899.8|10895.8|10900.3|10896.3|10893.8|10889.8|64
1648218940000|2022-03-25 14:35:40|10899.3|10895.3|10898.8|10894.8|10900.8|10896.8|10896.8|10892.8|44
1648218950000|2022-03-25 14:35:50|10899.8|10895.8|10898.8|10894.8|10901.3|10897.3|10894.8|10890.8|94
1648218960000|2022-03-25 14:36:00|10899.6|10895.6|10902.8|10898.8|10904.1|10900.1|10898.8|10894.8|66
1648218970000|2022-03-25 14:36:10|10903.7|10899.7|10910.6|10906.6|10911.7|10907.7|10903.4|10898.3|98
1648218980000|2022-03-25 14:36:20|10911.9|10907.9|10904.7|10900.7|10913.7|10909.7|10904.7|10900.7|67
1648218990000|2022-03-25 14:36:30|10905.1|10901.1|10906.9|10902.9|10906.9|10902.9|10899.7|10895.7|91
1648219000000|2022-03-25 14:36:40|10907.1|10903.1|10900.1|10896.1|10908.1|10904.1|10900.1|10896.1|39
1648219010000|2022-03-25 14:36:50|10900.5|10896.5|10904.7|10900.7|10905.3|10901.3|10897.4|10893.4|113
1648219020000|2022-03-25 14:37:00|10904.8|10900.8|10919.7|10915.7|10920.8|10916.8|10904.3|10900.3|87
1648219030000|2022-03-25 14:37:10|10920.6|10916.6|10922.8|10918.8|10922.8|10918.8|10917.9|10913.9|42
1648219040000|2022-03-25 14:37:20|10922.7|10918.7|10935.7|10931.7|10936.7|10932.7|10919.3|10915.3|167
1648219050000|2022-03-25 14:37:30|10935.3|10931.3|10932.7|10928.7|10941.3|10937.3|10930.3|10926.3|115
1648219060000|2022-03-25 14:37:40|10931.7|10927.7|10935.2|10931.2|10935.2|10931.2|10930.3|10926.3|51
1648219070000|2022-03-25 14:37:50|10935.7|10931.7|10941.7|10937.7|10945.7|10941.7|10932.7|10928.7|138
1648219080000|2022-03-25 14:38:00|10941.3|10937.3|10947.7|10943.7|10950.7|10946.7|10938.7|10934.7|99
1648219090000|2022-03-25 14:38:10|10947.3|10943.3|10958.2|10954.2|10959.4|10955.4|10945.2|10941.2|201
1648219100000|2022-03-25 14:38:20|10957.7|10953.7|10965.7|10961.7|10966.7|10962.7|10955.6|10951.6|168
1648219110000|2022-03-25 14:38:30|10964.8|10960.8|10966.2|10962.2|10968.1|10964.1|10963.7|10959.7|90
1648219120000|2022-03-25 14:38:40|10966.7|10962.7|10963.2|10959.2|10966.7|10962.7|10961.2|10957.2|50
1648219130000|2022-03-25 14:38:50|10962.7|10958.7|10965.8|10961.8|10969.7|10965.7|10961.7|10957.7|64
1648219140000|2022-03-25 14:39:00|10967.6|10963.6|10967.7|10963.7|10972.7|10968.7|10967.2|10963.2|58
1648219150000|2022-03-25 14:39:10|10968.1|10964.1|10968.7|10964.7|10970.7|10966.7|10965.7|10961.7|52
1648219160000|2022-03-25 14:39:20|10969.2|10965.2|10965.8|10961.8|10969.2|10965.2|10962.8|10958.8|58
1648219170000|2022-03-25 14:39:30|10965|10961|10982.2|10978.2|10986.7|10982.7|10964.8|10960.8|387
1648219180000|2022-03-25 14:39:40|10980.7|10976.7|10991.7|10987.7|10995.1|10991.1|10978.2|10974.2|165
1648219190000|2022-03-25 14:39:50|10992.7|10988.7|10987.7|10983.7|10992.7|10988.7|10984.7|10980.7|69
1648219200000|2022-03-25 14:40:00|10988.6|10984.6|10988|10984|10992.5|10988.5|10984|10980|118
1648219210000|2022-03-25 14:40:10|10988.5|10984.5|10984.5|10980.5|10988.9|10984.9|10983.5|10979.5|73
1648219220000|2022-03-25 14:40:20|10985.3|10981.3|10991|10987|10994.8|10990.8|10983.8|10979.8|100
1648219230000|2022-03-25 14:40:30|10990.5|10986.5|10993|10989|10996.3|10992.3|10990.5|10986.5|49
1648219240000|2022-03-25 14:40:40|10992.9|10988.9|10994.4|10990.4|10995.9|10991.9|10990.5|10986.5|38
1648219250000|2022-03-25 14:40:50|10995|10991|10990.4|10986.4|10995.4|10991.4|10989.4|10985.4|50
1648219260000|2022-03-25 14:41:00|10991.3|10987.3|10993.5|10989.5|10993.9|10989.9|10988.4|10984.4|30
1648219270000|2022-03-25 14:41:10|10993.3|10989.3|10990.8|10986.8|10993.3|10989.3|10989.2|10985.2|46
1648219280000|2022-03-25 14:41:20|10990.4|10986.4|10994.3|10990.3|10996.3|10992.3|10989.3|10985.3|28
1648219290000|2022-03-25 14:41:30|10993.8|10989.8|10989.4|10985.4|10993.8|10989.8|10988.8|10984.8|37
1648219300000|2022-03-25 14:41:40|10987.8|10983.8|10988.4|10984.4|10989.3|10985.3|10985|10981|80
1648219310000|2022-03-25 14:41:50|10988.3|10984.3|10995.4|10991.4|10995.4|10991.4|10987.5|10983.5|37
1648219320000|2022-03-25 14:42:00|10994.1|10990.1|10993.3|10989.3|10999.8|10995.8|10990.9|10986.9|120
1648219330000|2022-03-25 14:42:10|10992.5|10988.5|10993.3|10989.3|10997.7|10993.7|10992.3|10988.3|59
1648219340000|2022-03-25 14:42:20|10991.1|10987.1|10991.4|10987.4|10994.5|10990.5|10989.5|10985.5|29
1648219350000|2022-03-25 14:42:30|10991.5|10987.5|10984.6|10980.6|10991.5|10987.5|10984.1|10980.1|31
1648219360000|2022-03-25 14:42:40|10986.1|10982.1|10984.5|10980.5|10986.1|10982.1|10984.5|10980.5|19
1648219370000|2022-03-25 14:42:50|10986.5|10982.5|10986.6|10982.6|10988.5|10984.5|10985.5|10981.5|24
1648219380000|2022-03-25 14:43:00|10986.5|10982.5|10992.1|10988.1|10994.1|10990.1|10986.5|10982.5|91
1648219390000|2022-03-25 14:43:10|10992.5|10988.5|11000.9|10996.9|11009.7|11005.7|10992.5|10988.5|220
1648219400000|2022-03-25 14:43:20|11000.5|10996.5|11002.4|10998.4|11005.3|11001.3|11000.4|10996.4|73
1648219410000|2022-03-25 14:43:30|11002.8|10998.8|11000.3|10996.3|11002.8|10998.8|10998.3|10994.3|43
1648219420000|2022-03-25 14:43:40|11001.2|10997.2|11006.3|11002.3|11006.8|11002.8|10999.3|10995.3|57
1648219430000|2022-03-25 14:43:50|11006.6|11002.6|11018.7|11014.7|11020.2|11016.2|11006.6|11002.6|172
1648219440000|2022-03-25 14:44:00|11018.2|11014.2|11021.2|11017.2|11021.2|11017.2|11015.3|11011.3|89
1648219450000|2022-03-25 14:44:10|11022.1|11018.1|11029.6|11025.6|11031.9|11027.9|11022.1|11018.1|262
1648219460000|2022-03-25 14:44:20|11030|11026|11038|11034|11039.3|11035.3|11030|11026|100
1648219470000|2022-03-25 14:44:30|11038.1|11034.1|11030|11026|11038.1|11034.1|11029|11025|71
1648219480000|2022-03-25 14:44:40|11029.5|11025.5|11026.6|11022.6|11033.5|11029.5|11025.1|11021.1|81
1648219490000|2022-03-25 14:44:50|11026.2|11022.2|11030|11026|11032|11028|11024.9|11020.9|57
1648219500000|2022-03-25 14:45:00|11029.9|11025.9|11041|11037|11043.4|11039.4|11028.5|11024.5|106
1648219510000|2022-03-25 14:45:10|11041.1|11037.1|11042.5|11038.5|11045|11041|11039|11035|71
1648219520000|2022-03-25 14:45:20|11042|11038|11042.6|11038.6|11044|11040|11040.1|11036.1|61
1648219530000|2022-03-25 14:45:30|11042.1|11038.1|11040.1|11036.1|11043.6|11039.6|11038.1|11034.1|41
1648219540000|2022-03-25 14:45:40|11041|11037|11043.1|11039.1|11045.1|11041.1|11040.1|11036.1|44
1648219550000|2022-03-25 14:45:50|11042.1|11038.1|11044.5|11040.5|11045.5|11041.5|11041.8|11037.8|88
1648219560000|2022-03-25 14:46:00|11045.5|11041.5|11066.4|11062.4|11067.4|11063.4|11043.6|11039.6|232
1648219570000|2022-03-25 14:46:10|11066|11062|11068.9|11064.9|11074|11070|11065.5|11061.5|177
1648219580000|2022-03-25 14:46:20|11068.1|11064.1|11066.3|11062.3|11069.8|11065.8|11063.6|11059.6|124
1648219590000|2022-03-25 14:46:30|11066.1|11062.1|11057|11053|11066.6|11062.6|11056.1|11052.1|109
1648219600000|2022-03-25 14:46:40|11058|11054|11059|11055|11061.1|11057.1|11055|11051|50
1648219610000|2022-03-25 14:46:50|11061|11057|11064|11060|11068|11064|11058.9|11054.9|111
1648219620000|2022-03-25 14:47:00|11063.2|11059.2|11058.1|11054.1|11063.2|11059.2|11056.7|11052.7|104
1648219630000|2022-03-25 14:47:10|11057.2|11053.2|11057.6|11053.6|11062.1|11058.1|11055.7|11051.7|56
1648219640000|2022-03-25 14:47:20|11056.6|11052.6|11046.4|11042.4|11058.6|11054.6|11046.4|11042.4|129
1648219650000|2022-03-25 14:47:30|11046.3|11042.3|11034.3|11030.3|11046.3|11042.3|11034.3|11030.3|124
1648219660000|2022-03-25 14:47:40|11034.7|11030.7|11033.3|11029.3|11038.3|11034.3|11027.3|11023.3|115
1648219670000|2022-03-25 14:47:50|11031.3|11027.3|11033.3|11029.3|11038.2|11034.2|11029.4|11025.4|55
1648219680000|2022-03-25 14:48:00|11034.1|11030.1|11030.4|11026.4|11036.4|11032.4|11027.5|11023.5|157
1648219690000|2022-03-25 14:48:10|11030.6|11026.6|11029.9|11025.9|11032.9|11028.9|11027.1|11023.1|63
1648219700000|2022-03-25 14:48:20|11029.5|11025.5|11026.6|11022.6|11031|11027|11024.6|11020.6|75
1648219710000|2022-03-25 14:48:30|11026.2|11022.2|11032.1|11028.1|11032.7|11028.7|11025.2|11021.2|60
1648219720000|2022-03-25 14:48:40|11031.7|11027.7|11026.9|11022.9|11034.3|11030.3|11022.9|11018.9|123
1648219730000|2022-03-25 14:48:50|11028.2|11024.2|11028.9|11024.9|11029.9|11025.9|11026.9|11022.9|21
1648219740000|2022-03-25 14:49:00|11028.5|11024.5|11019.9|11015.9|11028.5|11024.5|11019.9|11015.9|77
1648219750000|2022-03-25 14:49:10|11020.8|11016.8|11028.4|11024.4|11029.4|11025.4|11020.8|11016.8|197
1648219760000|2022-03-25 14:49:20|11028.8|11024.8|11020.2|11016.2|11029.9|11025.9|11020.2|11016.2|52
1648219770000|2022-03-25 14:49:30|11020.1|11016.1|11020.6|11016.6|11021.5|11017.5|11017.1|11013.1|29
1648219780000|2022-03-25 14:49:40|11020.2|11016.2|11022.1|11018.1|11025.8|11021.8|11019.1|11015.1|55
1648219790000|2022-03-25 14:49:50|11021.2|11017.2|11020.1|11016.1|11023.1|11019.1|11019.5|11015.5|40
1648219800000|2022-03-25 14:50:00|11016.7|11012.7|11007.6|11003.6|11016.7|11012.7|11002.8|10998.8|162
1648219810000|2022-03-25 14:50:10|11008.1|11004.1|11008.1|11004.1|11010.1|11006.1|11005.1|11001.1|65
1648219820000|2022-03-25 14:50:20|11007.2|11003.2|10994.1|10990.1|11007.2|11003.2|10989.8|10985.8|145
1648219830000|2022-03-25 14:50:30|10995.3|10991.3|10997.6|10993.6|11001.2|10997.2|10994.1|10990.1|67
1648219840000|2022-03-25 14:50:40|10998.1|10994.1|10997.1|10993.1|11000.1|10996.1|10996.1|10992.1|26
1648219850000|2022-03-25 14:50:50|10997.6|10993.6|10995.6|10991.6|10999.1|10995.1|10992.6|10988.6|46
1648219860000|2022-03-25 14:51:00|10994.1|10990.1|10996.1|10992.1|10999|10995|10991.6|10987.6|63
1648219870000|2022-03-25 14:51:10|10997.7|10993.7|10999.1|10995.1|11000.1|10996.1|10993.1|10989.1|71
1648219880000|2022-03-25 14:51:20|10999.5|10995.5|11012.3|11008.3|11012.3|11008.3|10996.1|10992.1|84
1648219890000|2022-03-25 14:51:30|11011.9|11007.9|11012.3|11008.3|11016.3|11012.3|11009.9|11005.9|68
1648219900000|2022-03-25 14:51:40|11011.9|11007.9|11011.4|11007.4|11016.2|11012.2|11008.6|11004.6|59
1648219910000|2022-03-25 14:51:50|11009.3|11005.3|11010.8|11006.8|11014.7|11010.7|11009.3|11005.3|43
1648219920000|2022-03-25 14:52:00|11011.2|11007.2|11011.8|11007.8|11015.7|11011.7|11010.8|11006.8|37
1648219930000|2022-03-25 14:52:10|11010.9|11006.9|11015.2|11011.2|11015.8|11011.8|11010.8|11006.8|36
1648219940000|2022-03-25 14:52:20|11015.3|11011.3|11021.7|11017.7|11023.7|11019.7|11015.3|11011.3|59
1648219950000|2022-03-25 14:52:30|11022.7|11018.7|11031.5|11027.5|11035.3|11031.3|11022.7|11018.7|109
1648219960000|2022-03-25 14:52:40|11030.7|11026.7|11035.4|11031.4|11038.4|11034.4|11028.5|11024.5|59
1648219970000|2022-03-25 14:52:50|11035|11031|11031.4|11027.4|11036.4|11032.4|11031.4|11027.4|23
1648219980000|2022-03-25 14:53:00|11031.1|11027.1|11027.6|11023.6|11031.1|11027.1|11023.6|11019.6|74
1648219990000|2022-03-25 14:53:10|11028|11024|11026.6|11022.6|11029.5|11025.5|11026.2|11022.2|16
1648220000000|2022-03-25 14:53:20|11025.7|11021.7|11026.6|11022.6|11026.9|11022.9|11022.6|11018.6|51
1648220010000|2022-03-25 14:53:30|11025.6|11021.6|11028.4|11024.4|11028.4|11024.4|11025.1|11021.1|38
1648220020000|2022-03-25 14:53:40|11028.2|11024.2|11025.9|11021.9|11028.2|11024.2|11022.9|11018.9|7
1648220030000|2022-03-25 14:53:50|11027.2|11023.2|11035.5|11031.5|11036.5|11032.5|11027.2|11023.2|47
1648220040000|2022-03-25 14:54:00|11035.4|11031.4|11032.6|11028.6|11036.2|11032.2|11028.6|11024.6|56
1648220050000|2022-03-25 14:54:10|11031.6|11027.6|11045.4|11041.4|11048.4|11044.4|11027.6|11023.6|165
1648220060000|2022-03-25 14:54:20|11047.1|11043.1|11050.4|11046.4|11050.4|11046.4|11045.4|11041.4|46
1648220070000|2022-03-25 14:54:30|11049.9|11045.9|11053.4|11049.4|11057.6|11053.6|11049.4|11045.4|120
1648220080000|2022-03-25 14:54:40|11053.8|11049.8|11051.1|11047.1|11054.4|11050.4|11049.2|11043.6|85
1648220090000|2022-03-25 14:54:50|11051.6|11047.6|11049.9|11045.9|11053.4|11049.4|11049.5|11045.5|40
1648220100000|2022-03-25 14:55:00|11049.5|11045.5|11039.6|11035.6|11049.5|11045.5|11035.1|11031.1|102
1648220110000|2022-03-25 14:55:10|11041.2|11037.2|11044.1|11040.1|11045.6|11041.6|11040.5|11036.5|45
1648220120000|2022-03-25 14:55:20|11043.6|11039.6|11030.6|11026.6|11043.6|11039.6|11029.6|11025.6|88
1648220130000|2022-03-25 14:55:30|11030.2|11026.2|11028.6|11024.6|11031|11027|11027.1|11023.1|40
1648220140000|2022-03-25 14:55:40|11029.4|11025.4|11034.6|11030.6|11035.6|11031.6|11028.6|11024.6|25
1648220150000|2022-03-25 14:55:50|11035.1|11031.1|11022.2|11018.2|11035.1|11031.1|11019.2|11015.2|148
1648220160000|2022-03-25 14:56:00|11021.7|11017.7|11023.7|11019.7|11025.2|11021.2|11021.7|11017.7|34
1648220170000|2022-03-25 14:56:10|11022.4|11018.4|11041.6|11037.6|11041.6|11037.6|11016.7|11012.7|101
1648220180000|2022-03-25 14:56:20|11042|11038|11051.5|11047.5|11052|11048|11040.6|11036.6|90
1648220190000|2022-03-25 14:56:30|11052.5|11048.5|11048|11044|11068.1|11064.1|11046.3|11039.5|273
1648220200000|2022-03-25 14:56:40|11048.5|11044.5|11052.9|11048.9|11053.3|11049.3|11043.4|11039.4|75
1648220210000|2022-03-25 14:56:50|11051.2|11047.2|11057.4|11053.4|11061.5|11057.5|11048|11044|78
1648220220000|2022-03-25 14:57:00|11057|11053|11053|11049|11058|11054|11052|11048|43
1648220230000|2022-03-25 14:57:10|11054.3|11050.3|11058.3|11054.3|11062|11058|11053.4|11049.4|86
1648220240000|2022-03-25 14:57:20|11058.4|11054.4|11042.5|11038.5|11058.4|11054.4|11040.1|11036.1|102
1648220250000|2022-03-25 14:57:30|11042|11038|11044.5|11040.5|11046|11042|11039.3|11035.3|99
1648220260000|2022-03-25 14:57:40|11045|11041|11031.2|11027.2|11046.5|11042.5|11030.7|11026.7|111
1648220270000|2022-03-25 14:57:50|11031.1|11027.1|11029.7|11025.7|11035.1|11031.1|11029.7|11025.7|25
1648220280000|2022-03-25 14:58:00|11028.9|11024.9|11029.2|11025.2|11031.6|11027.6|11021.7|11017.7|72
1648220290000|2022-03-25 14:58:10|11029.7|11025.7|11044.7|11040.7|11045.2|11041.2|11024.2|11020.2|75
1648220300000|2022-03-25 14:58:20|11046|11042|11037.7|11033.7|11046.7|11042.7|11033.7|11029.7|104
1648220310000|2022-03-25 14:58:30|11037.2|11033.2|11036.7|11032.7|11037.2|11033.2|11031.2|11027.2|15
1648220320000|2022-03-25 14:58:40|11038.8|11034.8|11032.7|11028.7|11040.7|11036.7|11028.7|11024.7|63
1648220330000|2022-03-25 14:58:50|11032.6|11028.6|11040.7|11036.7|11041.3|11037.3|11029.7|11025.7|58
1648220340000|2022-03-25 14:59:00|11041.2|11037.2|11037.3|11033.3|11042.6|11038.6|11035.7|11031.7|40
1648220350000|2022-03-25 14:59:10|11038|11034|11058.5|11054.5|11059|11055|11037.7|11033.7|133
1648220360000|2022-03-25 14:59:20|11059.5|11055.5|11061.5|11057.5|11063.4|11059.4|11057.5|11053.5|123
1648220370000|2022-03-25 14:59:30|11063.4|11059.4|11056.1|11052.1|11065.9|11061.9|11056.1|11052.1|105
1648220380000|2022-03-25 14:59:40|11056|11052|11056.4|11052.4|11061.9|11057.9|11056|11052|54
1648220390000|2022-03-25 14:59:50|11055.9|11051.9|11068.2|11064.2|11068.9|11064.9|11055.4|11051.4|144
1648220400000|2022-03-25 15:00:00|11067.4|11063.4|11065.9|11061.9|11072.6|11068.6|11061.2|11057.2|98
1648220410000|2022-03-25 15:00:10|11066.6|11062.6|11069.7|11065.7|11075.4|11070.2|11066.6|11062.6|127
1648220420000|2022-03-25 15:00:20|11068.9|11064.9|11068.2|11064.2|11071.4|11067.4|11066.2|11062.2|50
1648220430000|2022-03-25 15:00:30|11066.2|11062.2|11068.6|11064.6|11073.7|11069.7|11066.2|11062.2|66
1648220440000|2022-03-25 15:00:40|11068.7|11064.7|11067.2|11063.2|11069.8|11065.2|11063.2|11059.2|84
1648220450000|2022-03-25 15:00:50|11065.9|11061.9|11085.8|11081.8|11087.1|11083.1|11065.9|11061.9|164
1648220460000|2022-03-25 15:01:00|11085.7|11081.7|11089.2|11085.2|11090.2|11086.2|11084.9|11080.9|154
1648220470000|2022-03-25 15:01:10|11088.8|11084.8|11095|11091|11097|11093|11084|11080|153
1648220480000|2022-03-25 15:01:20|11094.6|11090.6|11095|11091|11095.5|11091.5|11092|11088|57
1648220490000|2022-03-25 15:01:30|11093.5|11089.5|11103.5|11099.5|11108.3|11104.3|11093.2|11089.2|227
1648220500000|2022-03-25 15:01:40|11103|11099|11114.9|11110.9|11119.9|11115.9|11103|11099|263
1648220510000|2022-03-25 15:01:50|11115.3|11111.3|11126.1|11122.1|11126.4|11122.4|11112.9|11108.9|173
1648220520000|2022-03-25 15:02:00|11126|11122|11129|11125|11131.9|11127.9|11125|11121|226
1648220530000|2022-03-25 15:02:10|11129.5|11125.5|11128.1|11124.1|11137|11133|11127.6|11123.6|170
1648220540000|2022-03-25 15:02:20|11127.3|11123.3|11129.5|11125.5|11135|11131|11122.7|11118.7|257
1648220550000|2022-03-25 15:02:30|11130|11126|11127.9|11123.9|11133|11129|11122.9|11118.9|210
1648220560000|2022-03-25 15:02:40|11128.1|11124.1|11120.4|11116.4|11129.9|11125.9|11118.9|11114.9|161
1648220570000|2022-03-25 15:02:50|11120.8|11116.8|11123.9|11119.9|11124.9|11120.9|11117.4|11113.4|97
1648220580000|2022-03-25 15:03:00|11122.2|11118.2|11122.9|11118.9|11130.9|11126.9|11121.4|11117.4|116
1648220590000|2022-03-25 15:03:10|11123.3|11119.3|11118.9|11114.9|11124.9|11120.9|11112.4|11108.4|167
1648220600000|2022-03-25 15:03:20|11119.3|11115.3|11119.4|11115.4|11123.9|11119.9|11118.9|11114.9|50
1648220610000|2022-03-25 15:03:30|11119.3|11115.3|11133.3|11129.3|11135.9|11131.9|11117.4|11113.4|167
1648220620000|2022-03-25 15:03:40|11133.8|11129.8|11132.9|11128.9|11135.7|11131.7|11129.5|11125.5|123
1648220630000|2022-03-25 15:03:50|11133.7|11129.7|11136.4|11132.4|11139.3|11135.3|11133.4|11129.4|132
1648220640000|2022-03-25 15:04:00|11136.8|11132.8|11147.9|11143.9|11147.9|11143.9|11133.4|11129.4|152
1648220650000|2022-03-25 15:04:10|11146.9|11142.9|11158.3|11154.3|11160.9|11156.9|11146.9|11142.9|291
1648220660000|2022-03-25 15:04:20|11158.7|11154.7|11156.9|11152.9|11161.3|11157.3|11152.9|11148.9|222
1648220670000|2022-03-25 15:04:30|11154.5|11150.5|11151.4|11147.4|11155.1|11151.1|11144.9|11140.9|85
1648220680000|2022-03-25 15:04:40|11151.9|11147.9|11148.9|11144.9|11152.9|11148.9|11144.9|11140.9|73
1648220690000|2022-03-25 15:04:50|11146.9|11142.9|11143.5|11139.5|11148.2|11144.2|11137.9|11133.9|187
1648220700000|2022-03-25 15:05:00|11143.1|11139.1|11144.5|11140.5|11148.6|11144.6|11138.4|11134.4|163
1648220710000|2022-03-25 15:05:10|11144|11140|11151.5|11147.5|11153.6|11149.6|11143|11139|95
1648220720000|2022-03-25 15:05:20|11151.6|11147.6|11154.2|11150.2|11154.7|11150.7|11148.7|11144.7|64
1648220730000|2022-03-25 15:05:30|11154.6|11150.6|11154.7|11150.7|11156.6|11152.6|11145.7|11141.7|156
1648220740000|2022-03-25 15:05:40|11155.5|11151.5|11178.5|11174.5|11183.9|11179.9|11153.7|11149.7|344
1648220750000|2022-03-25 15:05:50|11178.9|11174.9|11181.5|11177.5|11183.9|11179.9|11177.5|11173.5|122
1648220760000|2022-03-25 15:06:00|11181.4|11177.4|11182.5|11178.5|11183.4|11179.4|11177.5|11173.5|111
1648220770000|2022-03-25 15:06:10|11181.5|11177.5|11178.7|11174.7|11183.9|11179.9|11178.1|11174.1|175
1648220780000|2022-03-25 15:06:20|11179|11175|11178|11174|11182|11178|11176.6|11172.6|80
1648220790000|2022-03-25 15:06:30|11179.4|11175.4|11167.3|11163.3|11180.4|11176.4|11166.2|11162.2|174
1648220800000|2022-03-25 15:06:40|11168.2|11164.2|11173.7|11169.7|11173.7|11169.7|11167.3|11163.3|79
1648220810000|2022-03-25 15:06:50|11174.5|11170.5|11168.7|11164.7|11175.6|11171.6|11168.7|11164.7|85
1648220820000|2022-03-25 15:07:00|11167.7|11163.7|11164.2|11160.2|11167.7|11163.7|11159.7|11155.7|130
1648220830000|2022-03-25 15:07:10|11162.9|11158.9|11155.3|11151.3|11163.7|11159.7|11151.5|11147.5|284
1648220840000|2022-03-25 15:07:20|11154.9|11150.9|11150|11146|11157.8|11153.8|11149.7|11145.7|121
1648220850000|2022-03-25 15:07:30|11150.8|11146.8|11151.8|11147.8|11156.9|11152.9|11148.1|11144.1|109
1648220860000|2022-03-25 15:07:40|11151.3|11147.3|11153.9|11149.9|11157.3|11153.3|11148|11144|123
1648220870000|2022-03-25 15:07:50|11152.9|11148.9|11145|11141|11155.3|11151.3|11142.9|11138.9|104
1648220880000|2022-03-25 15:08:00|11145.5|11141.5|11144.5|11140.5|11150.9|11146.9|11143.2|11139.2|54
1648220890000|2022-03-25 15:08:10|11145|11141|11147|11143|11151.5|11147.5|11144|11140|43
1648220900000|2022-03-25 15:08:20|11148.2|11144.2|11145|11141|11151.9|11147.9|11145|11141|82
1648220910000|2022-03-25 15:08:30|11145.6|11141.6|11165.8|11161.8|11165.8|11161.8|11145.6|11141.6|102
1648220920000|2022-03-25 15:08:40|11163.1|11159.1|11155.9|11151.9|11166.3|11162.3|11155.9|11151.9|65
1648220930000|2022-03-25 15:08:50|11156.3|11152.3|11164.4|11160.4|11169.3|11165.3|11156.3|11152.3|98
1648220940000|2022-03-25 15:09:00|11164.5|11160.5|11170.8|11166.8|11170.8|11166.8|11163|11159|41
1648220950000|2022-03-25 15:09:10|11170.9|11166.9|11196|11192|11196|11192|11170.9|11166.9|459
1648220960000|2022-03-25 15:09:20|11195.5|11191.5|11189.2|11185.2|11197.4|11193.4|11185.7|11181.7|149
1648220970000|2022-03-25 15:09:30|11190.2|11186.2|11192.7|11188.7|11195.7|11191.7|11186.7|11182.7|105
1648220980000|2022-03-25 15:09:40|11191.9|11187.9|11189|11185|11198.5|11194.5|11188.3|11184.3|272
1648220990000|2022-03-25 15:09:50|11188.9|11184.9|11192.6|11188.6|11193|11189|11182.6|11178.6|114
1648221000000|2022-03-25 15:10:00|11192.5|11188.5|11185.1|11181.1|11194.5|11190.5|11182.5|11178.5|99
1648221010000|2022-03-25 15:10:10|11183.8|11179.8|11182.6|11178.6|11191.5|11187.5|11182.5|11178.5|101
1648221020000|2022-03-25 15:10:20|11182.1|11178.1|11173.2|11169.2|11184.1|11180.1|11173.2|11169.2|77
1648221030000|2022-03-25 15:10:30|11172.7|11168.7|11171.7|11167.7|11174.7|11170.7|11165.7|11161.7|73
1648221040000|2022-03-25 15:10:40|11171.8|11167.8|11175.7|11171.7|11177.2|11173.2|11169.8|11165.8|45
1648221050000|2022-03-25 15:10:50|11174.7|11170.7|11180.1|11176.1|11180.1|11176.1|11174.7|11170.7|50
1648221060000|2022-03-25 15:11:00|11181.6|11177.6|11181.5|11177.5|11184.7|11180.7|11172.7|11168.7|101
1648221070000|2022-03-25 15:11:10|11181.7|11177.7|11175.2|11171.2|11182.7|11178.7|11172.1|11168.1|99
1648221080000|2022-03-25 15:11:20|11175.6|11171.6|11181|11177|11181.5|11177.5|11170.6|11166.6|74
1648221090000|2022-03-25 15:11:30|11178.9|11174.9|11186.5|11182.5|11187.5|11183.5|11175.1|11171.1|84
1648221100000|2022-03-25 15:11:40|11187.3|11183.3|11196|11192|11197.5|11193.5|11186|11182|96
1648221110000|2022-03-25 15:11:50|11195.5|11191.5|11204.4|11200.4|11204.6|11200.6|11189|11185|444
1648221120000|2022-03-25 15:12:00|11203.6|11199.6|11168.2|11164.2|11214.6|11210.6|11139.8|11135.8|1236
1648221130000|2022-03-25 15:12:10|11168.7|11164.7|11154.3|11150.3|11169.1|11165.1|11138.5|11134.5|596
1648221140000|2022-03-25 15:12:20|11155.1|11151.1|11149.5|11145.5|11158.2|11154.2|11123.9|11119|674
1648221150000|2022-03-25 15:12:30|11150.3|11146.3|11182.1|11178.1|11200|11196|11148.2|11144.2|820
1648221160000|2022-03-25 15:12:40|11182.2|11178.2|11181.6|11177.6|11189.9|11185.9|11175.3|11171.3|167
1648221170000|2022-03-25 15:12:50|11184.1|11180.1|11163.3|11159.3|11184.1|11180.1|11158.7|11153.1|282
1648221180000|2022-03-25 15:13:00|11161.8|11157.8|11168.5|11164.5|11169|11165|11149.5|11145.5|195
1648221190000|2022-03-25 15:13:10|11169.3|11165.3|11167.1|11163.1|11174|11170|11163.4|11159.4|96
1648221200000|2022-03-25 15:13:20|11165|11161|11168.1|11164.1|11176|11172|11162.4|11158.4|150
1648221210000|2022-03-25 15:13:30|11170.2|11166.2|11168.4|11164.4|11176.5|11172.5|11167.9|11163.9|133
1648221220000|2022-03-25 15:13:40|11167.9|11163.9|11153.9|11149.9|11168.4|11164.4|11149.9|11145.9|92
1648221230000|2022-03-25 15:13:50|11153|11149|11143.4|11139.4|11158.2|11154.2|11139.4|11135.4|192
1648221240000|2022-03-25 15:14:00|11143.3|11139.3|11146.8|11142.8|11151.2|11147.2|11142.5|11138.5|192
1648221250000|2022-03-25 15:14:10|11146.9|11142.9|11150.4|11146.4|11163.8|11159.8|11146.8|11142.8|129
1648221260000|2022-03-25 15:14:20|11149.6|11145.6|11145.4|11141.4|11152.9|11148.9|11144.4|11140.4|128
1648221270000|2022-03-25 15:14:30|11144.9|11140.9|11155.8|11151.8|11156.8|11152.8|11143.9|11139.9|189
1648221280000|2022-03-25 15:14:40|11156.2|11152.2|11145.5|11141.5|11157.2|11153.2|11145.5|11141.5|160
1648221290000|2022-03-25 15:14:50|11145.1|11141.1|11137.4|11133.4|11146.5|11142.5|11137.4|11133.4|127
1648221300000|2022-03-25 15:15:00|11137|11133|11145.9|11141.9|11146.3|11142|11135.4|11131.4|221
1648221310000|2022-03-25 15:15:10|11143.8|11139.8|11149.3|11145.3|11155.7|11151.7|11142.9|11138.9|94
1648221320000|2022-03-25 15:15:20|11150.1|11146.1|11151.7|11147.7|11157.7|11153.7|11150.1|11146.1|65
1648221330000|2022-03-25 15:15:30|11152.1|11148.1|11141.4|11137.4|11152.2|11148.2|11140.6|11136.6|183
1648221340000|2022-03-25 15:15:40|11140.9|11136.9|11140.8|11136.8|11149.8|11145.8|11127.8|11123.8|230
1648221350000|2022-03-25 15:15:50|11141.3|11137.3|11137|11133|11144.3|11140.3|11134.4|11130.4|186
1648221360000|2022-03-25 15:16:00|11137.5|11133.5|11139.4|11135.4|11139.4|11135.4|11129.2|11125.2|105
1648221370000|2022-03-25 15:16:10|11139|11135|11141.3|11137.3|11147.5|11143.5|11135.5|11131.5|91
1648221380000|2022-03-25 15:16:20|11141.4|11137.4|11144.9|11140.9|11148.8|11144.8|11137.9|11133.9|68
1648221390000|2022-03-25 15:16:30|11145.4|11141.4|11147.2|11143.2|11151.4|11147.4|11145.4|11141.4|67
1648221400000|2022-03-25 15:16:40|11147.8|11143.8|11150.4|11146.4|11151.8|11147.8|11145.1|11141.1|38
1648221410000|2022-03-25 15:16:50|11150.8|11146.8|11149.4|11145.4|11151.3|11147.3|11145.4|11141.4|36
1648221420000|2022-03-25 15:17:00|11149|11145|11145.8|11141.8|11149|11145|11142|11138|82
1648221430000|2022-03-25 15:17:10|11147.1|11143.1|11151.3|11147.3|11152.7|11148.7|11144.9|11140.9|65
1648221440000|2022-03-25 15:17:20|11150.1|11146.1|11148.4|11144.4|11150.1|11146.1|11143.9|11139.9|29
1648221450000|2022-03-25 15:17:30|11148.8|11144.8|11145.4|11141.4|11150.7|11146.7|11144.4|11140.4|96
1648221460000|2022-03-25 15:17:40|11145|11141|11125.6|11121.6|11145|11141|11116.2|11112.2|312
1648221470000|2022-03-25 15:17:50|11126.7|11122.7|11125.7|11121.7|11128.7|11124.7|11124.2|11120.2|83
1648221480000|2022-03-25 15:18:00|11125.3|11121.3|11128.3|11124.3|11129.7|11125.7|11124.7|11120.5|148
1648221490000|2022-03-25 15:18:10|11127.5|11123.5|11131.8|11127.8|11134.7|11130.7|11125.7|11121.7|138
1648221500000|2022-03-25 15:18:20|11130|11126|11134.7|11130.7|11135.1|11131.1|11127.2|11123.2|56
1648221510000|2022-03-25 15:18:30|11135.1|11131.1|11137.2|11133.2|11137.7|11133.7|11133.2|11129.2|32
1648221520000|2022-03-25 15:18:40|11138.6|11134.6|11136.6|11132.6|11142.9|11138.9|11136.6|11132.6|72
1648221530000|2022-03-25 15:18:50|11135.6|11131.6|11133.6|11129.6|11135.6|11131.6|11127.1|11123.1|52
1648221540000|2022-03-25 15:19:00|11133.1|11129.1|11144.5|11140.5|11144.5|11140.5|11133.1|11129.1|60
1648221550000|2022-03-25 15:19:10|11144.8|11140.8|11139.6|11135.6|11146.4|11142.4|11137.5|11133.5|82
1648221560000|2022-03-25 15:19:20|11139.1|11135.1|11142.8|11138.8|11145.3|11141.3|11134.8|11130.8|140
1648221570000|2022-03-25 15:19:30|11142.9|11138.9|11159.9|11155.9|11172.7|11168.7|11142.9|11138.9|314
1648221580000|2022-03-25 15:19:40|11160.4|11156.4|11154.9|11150.9|11161.4|11157.4|11152.1|11148.1|83
1648221590000|2022-03-25 15:19:50|11155.3|11151.3|11155.4|11151.4|11163.9|11159.9|11155.3|11151.3|80
1648221600000|2022-03-25 15:20:00|11156.2|11152.2|11151.5|11147.5|11158.4|11154.4|11151.5|11147.5|31
1648221610000|2022-03-25 15:20:10|11150.2|11146.2|11147.5|11143.5|11152.9|11148.9|11145|11141|113
1648221620000|2022-03-25 15:20:20|11147.1|11143.1|11139.5|11135.5|11147.1|11143.1|11136.1|11132.1|68
1648221630000|2022-03-25 15:20:30|11138.3|11134.3|11138.5|11134.5|11144|11140|11132.5|11128.5|148
1648221640000|2022-03-25 15:20:40|11139|11135|11140.5|11136.5|11142.7|11138.7|11137.5|11133.5|45
1648221650000|2022-03-25 15:20:50|11140.6|11136.6|11147.5|11143.5|11147.5|11143.5|11134.5|11130.5|83
1648221660000|2022-03-25 15:21:00|11148|11144|11151.4|11147.4|11156.9|11152.9|11146.5|11142.5|120
1648221670000|2022-03-25 15:21:10|11152.4|11148.4|11170.5|11166.5|11170.5|11166.5|11152.4|11148.4|138
1648221680000|2022-03-25 15:21:20|11169.3|11165.3|11172.4|11168.4|11172.4|11168.4|11163.8|11159.8|200
1648221690000|2022-03-25 15:21:30|11173.4|11169.4|11178.7|11174.7|11181.2|11177.2|11170.9|11166.9|132
1648221700000|2022-03-25 15:21:40|11179.2|11175.2|11194.1|11190.1|11196.2|11192.2|11179.2|11175.2|171
1648221710000|2022-03-25 15:21:50|11195.7|11191.7|11187.2|11183.2|11195.7|11191.7|11182.2|11178.2|146
1648221720000|2022-03-25 15:22:00|11187.6|11183.6|11183.7|11179.7|11187.7|11183.7|11180.2|11176.2|82
1648221730000|2022-03-25 15:22:10|11182.7|11178.7|11186.2|11182.2|11194.2|11190.2|11181.7|11177.7|152
1648221740000|2022-03-25 15:22:20|11187.7|11183.7|11191.2|11187.2|11191.2|11187.2|11186.2|11182.2|61
1648221750000|2022-03-25 15:22:30|11191.9|11187.9|11205.1|11201.1|11205.7|11201.7|11191.9|11187.9|140
1648221760000|2022-03-25 15:22:40|11206.1|11202.1|11201.2|11197.2|11206.1|11202.1|11196.3|11192.3|88
1648221770000|2022-03-25 15:22:50|11202.1|11198.1|11208.4|11204.4|11209.7|11205.7|11197.3|11193.3|90
1648221780000|2022-03-25 15:23:00|11208.9|11204.9|11220.8|11216.8|11227.4|11223.4|11208.4|11204.4|307
1648221790000|2022-03-25 15:23:10|11221.3|11217.3|11213.5|11209.5|11221.9|11217.9|11207.5|11203.5|99
1648221800000|2022-03-25 15:23:20|11214.4|11210.4|11216.9|11212.9|11219.5|11215.5|11212.5|11208.5|128
1648221810000|2022-03-25 15:23:30|11217.4|11213.4|11202.2|11198.2|11217.4|11213.4|11199.9|11195.9|137
1648221820000|2022-03-25 15:23:40|11201.7|11197.7|11200.6|11196.6|11204.7|11200.7|11193.2|11189.2|92
1648221830000|2022-03-25 15:23:50|11200.1|11196.1|11189.7|11185.7|11201|11197|11189.7|11185.7|68
1648221840000|2022-03-25 15:24:00|11189.8|11185.8|11185|11181|11194.7|11190.7|11180|11176|232
1648221850000|2022-03-25 15:24:10|11184.2|11180.2|11190.8|11186.8|11192.3|11188.3|11183|11179|89
1648221860000|2022-03-25 15:24:20|11191.3|11187.3|11184.5|11180.5|11191.8|11187.8|11180.5|11176.5|79
1648221870000|2022-03-25 15:24:30|11185.7|11181.7|11179.5|11175.5|11188.6|11184.6|11175.3|11171.3|68
1648221880000|2022-03-25 15:24:40|11179|11175|11179.5|11175.5|11182.6|11178.6|11173.2|11169.2|125
1648221890000|2022-03-25 15:24:50|11179.2|11175.2|11180|11176|11183.6|11179.6|11174.5|11170.5|112
1648221900000|2022-03-25 15:25:00|11182|11178|11185.6|11181.6|11187.5|11183.5|11179|11175|94
1648221910000|2022-03-25 15:25:10|11186|11182|11170.7|11166.7|11186|11182|11167.3|11163.3|80
1648221920000|2022-03-25 15:25:20|11172.1|11168.1|11174.2|11170.2|11177|11173|11162.8|11158.8|76
1648221930000|2022-03-25 15:25:30|11174.7|11170.7|11172.2|11168.2|11176.2|11172.2|11165.9|11161.9|70
1648221940000|2022-03-25 15:25:40|11174.7|11170.7|11170.2|11166.2|11175.7|11171.7|11168.2|11164.2|57
1648221950000|2022-03-25 15:25:50|11169.8|11165.8|11182.2|11178.2|11182.2|11178.2|11169.8|11165.8|34
1648221960000|2022-03-25 15:26:00|11180.7|11176.7|11178.2|11174.2|11182.7|11178.7|11176.7|11172.7|64
1648221970000|2022-03-25 15:26:10|11177.7|11173.7|11187.2|11183.2|11187.7|11183.7|11175.7|11171.7|57
1648221980000|2022-03-25 15:26:20|11186.7|11182.7|11192.4|11188.4|11192.4|11188.4|11184.2|11180.2|59
1648221990000|2022-03-25 15:26:30|11192.8|11188.8|11204.7|11200.7|11205.3|11201.3|11190|11186|163
1648222000000|2022-03-25 15:26:40|11205.6|11201.6|11213.6|11209.6|11216.7|11212.7|11204.2|11200.2|107
1648222010000|2022-03-25 15:26:50|11214|11210|11213.2|11209.2|11216.6|11212.6|11204.7|11200.7|119
1648222020000|2022-03-25 15:27:00|11213.7|11209.7|11220.8|11216.8|11226.3|11222.3|11211|11207|197
1648222030000|2022-03-25 15:27:10|11219.1|11215.1|11235.3|11231.3|11243.8|11239.8|11219.1|11215.1|373
1648222040000|2022-03-25 15:27:20|11235.8|11231.8|11243.2|11239.2|11247.1|11243.1|11234.8|11230.8|208
1648222050000|2022-03-25 15:27:30|11244.7|11240.7|11242.8|11238.8|11245.4|11241.4|11235.3|11231.3|231
1648222060000|2022-03-25 15:27:40|11243.3|11239.3|11254.3|11250.3|11255.4|11251.4|11238.4|11234.4|241
1648222070000|2022-03-25 15:27:50|11254.2|11250.2|11267.6|11263.6|11269.8|11265.7|11254.2|11250.2|300
1648222080000|2022-03-25 15:28:00|11268.4|11264.4|11270.3|11266.3|11277|11273|11260.3|11256.3|313
1648222090000|2022-03-25 15:28:10|11269.8|11265.8|11285.7|11281.7|11288.5|11283.7|11267.8|11263.8|175
1648222100000|2022-03-25 15:28:20|11283.7|11279.7|11274.3|11270.3|11285.8|11281.8|11269.3|11265.3|163
1648222110000|2022-03-25 15:28:30|11272.6|11268.6|11282.7|11278.7|11285.2|11281.2|11271.8|11267.8|95
1648222120000|2022-03-25 15:28:40|11283.2|11279.2|11284.3|11280.3|11289.5|11285.5|11280.2|11276.2|203
1648222130000|2022-03-25 15:28:50|11283.8|11279.8|11287.2|11283.2|11290.5|11286.5|11277.8|11273.8|188
1648222140000|2022-03-25 15:29:00|11287.6|11283.6|11292.2|11288.2|11295.2|11291.2|11280.5|11276.5|199
1648222150000|2022-03-25 15:29:10|11292.1|11288.1|11278.2|11274.2|11292.2|11288.2|11276.2|11272.2|209
1648222160000|2022-03-25 15:29:20|11277.7|11273.7|11278.7|11274.7|11284.2|11280.2|11276.3|11272.3|61
1648222170000|2022-03-25 15:29:30|11279.1|11275.1|11269.3|11265.3|11280.6|11276.6|11269.3|11265.3|123
1648222180000|2022-03-25 15:29:40|11269.7|11265.7|11263.3|11259.3|11274.2|11270.2|11258.3|11254.3|143
1648222190000|2022-03-25 15:29:50|11263.7|11259.7|11257.7|11253.7|11265.8|11261.8|11256.8|11252.8|110
1648222200000|2022-03-25 15:30:00|11258.2|11254.2|11265.2|11261.2|11266.6|11262.6|11257.8|11253.8|133
1648222210000|2022-03-25 15:30:10|11265.6|11261.6|11263.8|11259.8|11275.6|11271.6|11263.8|11259.8|92
1648222220000|2022-03-25 15:30:20|11263.4|11259.4|11257.9|11253.9|11270.2|11266.2|11254.3|11250.3|103
1648222230000|2022-03-25 15:30:30|11256.8|11252.8|11273.6|11269.6|11274.1|11270.1|11253.9|11249.9|160
1648222240000|2022-03-25 15:30:40|11274|11270|11287.7|11283.7|11288.6|11284.6|11273.2|11269.2|432
1648222250000|2022-03-25 15:30:50|11287.6|11283.6|11292|11288|11294.5|11290.5|11286.2|11282.2|176
1648222260000|2022-03-25 15:31:00|11292.1|11288.1|11302.9|11298.9|11305.3|11301.3|11291.6|11287.6|248
1648222270000|2022-03-25 15:31:10|11302.5|11298.5|11306.3|11302.3|11312.7|11308.7|11302.5|11298.5|278
1648222280000|2022-03-25 15:31:20|11305.8|11301.8|11320.3|11316.3|11321.2|11317.2|11304.3|11300.3|245
1648222290000|2022-03-25 15:31:30|11319.3|11315.3|11326.4|11322.4|11327.3|11323.3|11308|11304|274
1648222300000|2022-03-25 15:31:40|11325.8|11321.8|11323.8|11319.8|11335.7|11331.7|11323.8|11319.8|295
1648222310000|2022-03-25 15:31:50|11323.3|11319.3|11326.8|11322.8|11327.9|11323.9|11318.4|11314.4|89
1648222320000|2022-03-25 15:32:00|11326.4|11322.4|11327.1|11323.1|11338.5|11334.5|11326.1|11322.1|245
1648222330000|2022-03-25 15:32:10|11327.6|11323.6|11336.5|11332.5|11340.3|11336.3|11325.6|11321.6|121
1648222340000|2022-03-25 15:32:20|11336.9|11332.9|11331.5|11327.5|11340.5|11336.5|11330.6|11326.6|89
1648222350000|2022-03-25 15:32:30|11331.9|11327.9|11339.4|11335.4|11339.9|11335.9|11331.9|11327.9|55
1648222360000|2022-03-25 15:32:40|11340.4|11336.4|11331.5|11327.5|11342.4|11338.4|11329.5|11325.5|134
1648222370000|2022-03-25 15:32:50|11332|11328|11329.1|11325.1|11337.4|11333.4|11329.1|11325.1|61
1648222380000|2022-03-25 15:33:00|11328.7|11324.7|11315.5|11311.5|11334.9|11330.9|11309.6|11305.6|275
1648222390000|2022-03-25 15:33:10|11316.3|11312.3|11301.6|11297.6|11317.5|11313.5|11299.7|11295.7|146
1648222400000|2022-03-25 15:33:20|11301.2|11297.2|11306.7|11302.7|11308.7|11304.7|11297.2|11293.2|89
1648222410000|2022-03-25 15:33:30|11306.6|11302.6|11310.6|11306.6|11310.6|11306.6|11301.1|11297.1|59
1648222420000|2022-03-25 15:33:40|11312.1|11308.1|11308.5|11304.5|11312.5|11308.5|11305|11301|61
1648222430000|2022-03-25 15:33:50|11308.6|11304.6|11301.7|11297.7|11315.5|11311.5|11301.2|11297.2|94
1648222440000|2022-03-25 15:34:00|11302.5|11298.5|11307.6|11303.6|11307.7|11303.7|11299.7|11295.7|90
1648222450000|2022-03-25 15:34:10|11306.6|11302.6|11314.1|11310.1|11314.1|11310.1|11303.2|11299.2|50
1648222460000|2022-03-25 15:34:20|11313.2|11309.2|11312.2|11308.2|11317.5|11313.5|11309.7|11305.7|135
1648222470000|2022-03-25 15:34:30|11311.7|11307.7|11326.7|11322.7|11326.7|11322.7|11311.7|11307.7|202
1648222480000|2022-03-25 15:34:40|11327.1|11323.1|11320.7|11316.7|11328.2|11324.2|11316.8|11312.8|120
1648222490000|2022-03-25 15:34:50|11320.2|11316.2|11298.5|11294.5|11323.2|11319.2|11277.6|11273.6|942
1648222500000|2022-03-25 15:35:00|11300|11296|11282.6|11278.6|11300|11296|11275.2|11271.2|407
1648222510000|2022-03-25 15:35:10|11282.4|11278.4|11278.1|11274.1|11292.5|11288.5|11275.1|11271.1|147
1648222520000|2022-03-25 15:35:20|11278.6|11274.6|11291.5|11287.5|11297|11293|11278.1|11274.1|136
1648222530000|2022-03-25 15:35:30|11289|11285|11295.5|11291.5|11299|11295|11289|11285|78
1648222540000|2022-03-25 15:35:40|11294.6|11290.6|11281.7|11273.7|11296.5|11292.5|11273.8|11269.8|222
1648222550000|2022-03-25 15:35:50|11282|11278|11290.6|11286.6|11291.1|11287.1|11279.7|11275.7|132
1648222560000|2022-03-25 15:36:00|11288.5|11284.5|11287.1|11283.1|11288.6|11284.6|11276.7|11272.7|160
1648222570000|2022-03-25 15:36:10|11287.7|11283.7|11287.1|11283.1|11288.6|11284.6|11280.9|11276.9|71
1648222580000|2022-03-25 15:36:20|11287.2|11283.2|11304.8|11300.8|11310.3|11306.3|11287.1|11283.1|213
1648222590000|2022-03-25 15:36:30|11303.6|11299.6|11306.1|11302.1|11313.6|11309.6|11294.5|11290.5|129
1648222600000|2022-03-25 15:36:40|11305.8|11301.8|11302.9|11298.9|11313.3|11309.3|11301.4|11297.4|145
1648222610000|2022-03-25 15:36:50|11302.4|11298.4|11286|11282|11303.4|11299.4|11285.6|11281.6|144
1648222620000|2022-03-25 15:37:00|11287.9|11283.9|11295.6|11291.6|11298.5|11294.5|11285.3|11280.9|123
1648222630000|2022-03-25 15:37:10|11295.5|11291.5|11304|11300|11308.5|11304.5|11295.5|11291.5|36
1648222640000|2022-03-25 15:37:20|11303.1|11299.1|11297.1|11293.1|11306.9|11302.9|11296.1|11292.1|76
1648222650000|2022-03-25 15:37:30|11298.1|11294.1|11299.1|11295.1|11301.6|11297.6|11298.1|11294.1|39
1648222660000|2022-03-25 15:37:40|11298|11294|11315.5|11311.5|11316.9|11312.9|11295.7|11291.7|137
1648222670000|2022-03-25 15:37:50|11314.6|11310.6|11313.5|11309.5|11315.5|11311.5|11309|11305|59
1648222680000|2022-03-25 15:38:00|11312.2|11308.2|11315.4|11311.4|11316.3|11312.3|11310|11306|39
1648222690000|2022-03-25 15:38:10|11314.5|11310.5|11308.5|11304.5|11315|11311|11305|11301|128
1648222700000|2022-03-25 15:38:20|11311.5|11307.5|11304|11300|11320.6|11316.6|11303.5|11299.5|107
1648222710000|2022-03-25 15:38:30|11303.1|11299.1|11292.5|11288.5|11303.5|11299.5|11292.5|11288.5|125
1648222720000|2022-03-25 15:38:40|11292.7|11288.7|11291|11287|11299|11295|11290.1|11286.1|59
1648222730000|2022-03-25 15:38:50|11293.8|11289.8|11294|11290|11295.5|11291.5|11286|11282|49
1648222740000|2022-03-25 15:39:00|11294.5|11290.5|11306.3|11302.3|11309.3|11305.3|11294.5|11290.5|90
1648222750000|2022-03-25 15:39:10|11306.7|11302.7|11306.9|11302.9|11308.8|11304.8|11305.2|11301.2|19
1648222760000|2022-03-25 15:39:20|11306.4|11302.4|11299|11295|11306.4|11302.4|11295.5|11291.5|90
1648222770000|2022-03-25 15:39:30|11299.8|11295.8|11301.5|11297.5|11304.8|11300.8|11296|11292|63
1648222780000|2022-03-25 15:39:40|11299.8|11295.8|11322.1|11318.1|11322.6|11318.6|11297.5|11293.5|131
1648222790000|2022-03-25 15:39:50|11322.6|11318.6|11315.7|11311.7|11323.1|11319.1|11313.5|11309.5|126
1648222800000|2022-03-25 15:40:00|11317.4|11313.4|11327.6|11323.6|11327.6|11323.6|11317.4|11313.4|106
1648222810000|2022-03-25 15:40:10|11330.1|11326.1|11342.4|11338.4|11342.4|11338.4|11329.6|11325.6|301
1648222820000|2022-03-25 15:40:20|11342.8|11338.8|11327.1|11323.1|11352.3|11347.5|11327.1|11323.1|585
1648222830000|2022-03-25 15:40:30|11328|11324|11304.3|11300.3|11330.1|11326.1|11303.3|11296|199
1648222840000|2022-03-25 15:40:40|11304.7|11300.7|11303.8|11299.8|11311.3|11307.3|11294.5|11290.5|233
1648222850000|2022-03-25 15:40:50|11304.8|11300.8|11298.9|11294.9|11305.8|11301.8|11296.9|11292.9|100
1648222860000|2022-03-25 15:41:00|11299.4|11295.4|11304.4|11300.4|11312.8|11308.8|11295|11291|126
1648222870000|2022-03-25 15:41:10|11303.4|11299.4|11303.4|11299.4|11310.5|11306.5|11302.9|11298.9|52
1648222880000|2022-03-25 15:41:20|11302.9|11298.9|11311|11307|11311.4|11307.4|11302.9|11298.9|20
1648222890000|2022-03-25 15:41:30|11310.9|11306.9|11310.9|11306.9|11318.3|11314.3|11310.9|11306.9|56
1648222900000|2022-03-25 15:41:40|11307|11303|11313.9|11309.9|11315.4|11311.4|11303.9|11299.9|41
1648222910000|2022-03-25 15:41:50|11314.7|11310.7|11307.4|11303.4|11315.9|11311.9|11305.4|11301.4|23
1648222920000|2022-03-25 15:42:00|11308.9|11304.9|11300.7|11296.7|11310.4|11306.4|11299.9|11295.9|107
1648222930000|2022-03-25 15:42:10|11301.1|11297.1|11298.7|11294.7|11302.8|11298.8|11297.3|11293.3|92
1648222940000|2022-03-25 15:42:20|11299.3|11295.3|11310.9|11306.9|11312.6|11308.6|11298.8|11294.8|119
1648222950000|2022-03-25 15:42:30|11311.8|11307.8|11319.2|11315.2|11320.2|11316.2|11309.9|11305.9|101
1648222960000|2022-03-25 15:42:40|11318.8|11314.8|11319.2|11315.2|11321.3|11317.3|11312.3|11308.3|44
1648222970000|2022-03-25 15:42:50|11320.9|11316.9|11308.6|11304.6|11324.1|11320.1|11306.6|11302.6|78
1648222980000|2022-03-25 15:43:00|11306.5|11302.5|11308.5|11304.5|11309.4|11305.4|11297.6|11293.6|103
1648222990000|2022-03-25 15:43:10|11308.4|11304.4|11314.9|11310.9|11317.1|11313.1|11308.4|11304.4|84
1648223000000|2022-03-25 15:43:20|11312.3|11308.3|11312.4|11308.4|11313.9|11309.9|11307.4|11303.4|68
1648223010000|2022-03-25 15:43:30|11312.8|11308.8|11304.4|11300.4|11312.8|11308.8|11303.4|11299.4|37
1648223020000|2022-03-25 15:43:40|11304.7|11300.7|11307.3|11303.3|11309.3|11305.3|11304.7|11300.7|33
1648223030000|2022-03-25 15:43:50|11307.4|11303.4|11304.4|11300.4|11309.3|11305.3|11303.9|11299.9|63
1648223040000|2022-03-25 15:44:00|11305.4|11301.4|11313.3|11309.3|11315.3|11311.3|11305.4|11301.4|44
1648223050000|2022-03-25 15:44:10|11312|11308|11310.4|11306.4|11312.8|11308.8|11303.4|11299.4|54
1648223060000|2022-03-25 15:44:20|11308.7|11304.7|11306.4|11302.4|11309.3|11305.3|11301.9|11297.9|60
1648223070000|2022-03-25 15:44:30|11306.5|11302.5|11304.9|11300.9|11311.4|11307.4|11302.9|11298.9|46
1648223080000|2022-03-25 15:44:40|11305.4|11301.4|11302.4|11298.4|11305.9|11301.9|11301.4|11297.4|26
1648223090000|2022-03-25 15:44:50|11304.3|11300.3|11305|11301|11307.4|11303.4|11304|11300|17
1648223100000|2022-03-25 15:45:00|11302.4|11298.4|11317.9|11313.9|11321.8|11317.8|11301.2|11297.2|134
1648223110000|2022-03-25 15:45:10|11318.3|11314.3|11332.3|11328.3|11334.3|11330.3|11318.3|11314.3|106
1648223120000|2022-03-25 15:45:20|11332.7|11328.7|11330.7|11326.7|11335.6|11331.6|11330.3|11326.3|80
1648223130000|2022-03-25 15:45:30|11330.6|11326.6|11324.6|11320.6|11332.2|11328.2|11324.3|11320.3|33
1648223140000|2022-03-25 15:45:40|11325.1|11321.1|11328.2|11324.2|11334.5|11330.5|11323.3|11319.3|80
1648223150000|2022-03-25 15:45:50|11328.1|11324.1|11319.1|11315.1|11329.1|11325.1|11316.1|11312.1|61
1648223160000|2022-03-25 15:46:00|11318.3|11314.3|11323.6|11319.6|11326.9|11322.9|11318.3|11314.3|76
1648223170000|2022-03-25 15:46:10|11323.1|11319.1|11331.1|11327.1|11332.9|11328.9|11323.1|11319.1|47
1648223180000|2022-03-25 15:46:20|11330.6|11326.6|11331.9|11327.9|11333|11329|11328.3|11324.3|38
1648223190000|2022-03-25 15:46:30|11331.8|11327.8|11330.1|11326.1|11331.8|11327.8|11320.6|11316.6|98
1648223200000|2022-03-25 15:46:40|11329.6|11325.6|11323.2|11319.2|11330.1|11326.1|11320.7|11316.7|38
1648223210000|2022-03-25 15:46:50|11320.7|11316.7|11324.1|11320.1|11326.1|11322.1|11320.2|11316.2|29
1648223220000|2022-03-25 15:47:00|11325.3|11321.3|11334.1|11330.1|11337.8|11333.8|11322.6|11318.6|101
1648223230000|2022-03-25 15:47:10|11334.5|11330.5|11335.7|11331.7|11338.3|11334.3|11331.9|11327.9|101
1648223240000|2022-03-25 15:47:20|11336.1|11332.1|11326.6|11322.6|11336.1|11332.1|11322.1|11318.1|66
1648223250000|2022-03-25 15:47:30|11327|11323|11332|11328|11334|11330|11327|11323|47
1648223260000|2022-03-25 15:47:40|11331.2|11327.2|11338.5|11334.5|11342.9|11338.9|11331|11327|75
1648223270000|2022-03-25 15:47:50|11338.1|11334.1|11332.7|11328.7|11338.1|11334.1|11330.7|11326.7|105
1648223280000|2022-03-25 15:48:00|11333.5|11329.5|11340|11336|11345.6|11341.6|11333.5|11329.5|73
1648223290000|2022-03-25 15:48:10|11340.1|11336.1|11334.7|11330.7|11344.1|11340.1|11333.1|11329.1|93
1648223300000|2022-03-25 15:48:20|11336.1|11332.1|11331.6|11327.6|11339.1|11335.1|11328.7|11324.7|103
1648223310000|2022-03-25 15:48:30|11331.7|11327.7|11335.7|11331.7|11337.6|11333.6|11327.5|11323.5|64
1648223320000|2022-03-25 15:48:40|11335.6|11331.6|11332.7|11328.7|11335.6|11331.6|11330.2|11326.2|46
1648223330000|2022-03-25 15:48:50|11334.8|11330.8|11339.7|11335.7|11340.9|11336.9|11328.4|11324.4|97
1648223340000|2022-03-25 15:49:00|11340.1|11336.1|11341.1|11337.1|11344.6|11340.6|11336.1|11332.1|61
1648223350000|2022-03-25 15:49:10|11339.4|11335.4|11331.1|11327.1|11339.4|11335.4|11327.1|11323.1|49
1648223360000|2022-03-25 15:49:20|11331.5|11327.5|11356.9|11352.9|11358.2|11354.2|11331.5|11327.5|264
1648223370000|2022-03-25 15:49:30|11357.3|11353.3|11351.9|11347.9|11358.2|11354.2|11351|11347|107
1648223380000|2022-03-25 15:49:40|11352.3|11348.3|11344.9|11340.9|11353.7|11349.7|11343.9|11339.9|38
1648223390000|2022-03-25 15:49:50|11345.1|11341.1|11345.1|11341.1|11348.7|11344.7|11340.6|11336.6|50
1648223400000|2022-03-25 15:50:00|11344.9|11340.9|11340.9|11336.9|11347.9|11343.9|11340.9|11336.9|48
1648223410000|2022-03-25 15:50:10|11340.5|11336.5|11328|11324|11340.9|11336.9|11324.1|11320.1|130
1648223420000|2022-03-25 15:50:20|11325.9|11321.9|11296.7|11292.7|11325.9|11321.9|11295.4|11291.4|273
1648223430000|2022-03-25 15:50:30|11296.8|11292.8|11300.5|11296.5|11305.7|11301.7|11287.9|11283.9|230
1648223440000|2022-03-25 15:50:40|11300|11296|11295.5|11291.5|11300|11296|11285.1|11281.1|219
1648223450000|2022-03-25 15:50:50|11296.3|11292.3|11303.7|11299.7|11305.2|11301.2|11289|11285|266
1648223460000|2022-03-25 15:51:00|11302.7|11298.7|11301.9|11297.9|11304.2|11300.2|11294.4|11290.4|132
1648223470000|2022-03-25 15:51:10|11299.4|11295.4|11295.4|11291.4|11302.4|11298.4|11294.5|11290.5|31
1648223480000|2022-03-25 15:51:20|11295.9|11291.9|11298.4|11294.4|11307.3|11303.3|11295.9|11291.9|93
1648223490000|2022-03-25 15:51:30|11298.8|11294.8|11300.5|11296.5|11301.8|11297.8|11296.4|11292.4|59
1648223500000|2022-03-25 15:51:40|11300|11296|11291.9|11287.9|11301.9|11297.9|11291.5|11287.5|71
1648223510000|2022-03-25 15:51:50|11292|11288|11296.2|11292.2|11298.7|11294.7|11281.5|11277.5|142
1648223520000|2022-03-25 15:52:00|11295.4|11291.4|11298.2|11294.2|11305.2|11301.2|11294.8|11290.8|108
1648223530000|2022-03-25 15:52:10|11299.5|11295.5|11293.3|11289.3|11302.3|11298.3|11293.3|11289.3|75
1648223540000|2022-03-25 15:52:20|11292.9|11288.9|11297.4|11293.4|11298.3|11294.3|11290|11286|46
1648223550000|2022-03-25 15:52:30|11297|11293|11288.9|11284.9|11297.8|11293.8|11285.4|11281.4|64
1648223560000|2022-03-25 15:52:40|11289.7|11285.7|11296.9|11292.9|11297.4|11293.4|11286|11282|81
1648223570000|2022-03-25 15:52:50|11297.4|11293.4|11292.4|11288.4|11297.4|11293.4|11288.1|11284.1|16
1648223580000|2022-03-25 15:53:00|11297.6|11293.6|11297.9|11293.9|11306.7|11302.7|11291.1|11287.1|118
1648223590000|2022-03-25 15:53:10|11296.9|11292.9|11291.4|11287.4|11297.3|11293.3|11283.9|11279.9|59
1648223600000|2022-03-25 15:53:20|11294.4|11290.4|11311.1|11307.1|11311.1|11307.1|11293.9|11289.9|90
1648223610000|2022-03-25 15:53:30|11312.2|11308.2|11302.3|11298.3|11312.2|11308.2|11299.4|11295.4|78
1648223620000|2022-03-25 15:53:40|11301.4|11297.4|11298.9|11294.9|11302.2|11298.2|11290.4|11286.4|92
1648223630000|2022-03-25 15:53:50|11298.4|11294.4|11304.4|11300.4|11304.9|11300.9|11294.4|11290.4|52
1648223640000|2022-03-25 15:54:00|11303.1|11299.1|11298.9|11294.9|11309.9|11305.9|11297.4|11293.4|121
1648223650000|2022-03-25 15:54:10|11297.9|11293.9|11298.1|11294.1|11301.9|11297.9|11291.4|11287.4|33
1648223660000|2022-03-25 15:54:20|11298.2|11294.2|11295.1|11291.1|11299.1|11295.1|11293.8|11289.8|37
1648223670000|2022-03-25 15:54:30|11295.3|11291.3|11286.6|11282.6|11296.1|11292.1|11285.4|11281.4|61
1648223680000|2022-03-25 15:54:40|11285.9|11281.9|11297.3|11293.3|11298.2|11294.2|11285.4|11281.4|60
1648223690000|2022-03-25 15:54:50|11296|11292|11305.3|11301.3|11306.7|11302.7|11294.3|11290.3|51
1648223700000|2022-03-25 15:55:00|11305.7|11301.7|11307.2|11303.2|11309.1|11305.1|11301.4|11297.4|53
1648223710000|2022-03-25 15:55:10|11307.6|11303.6|11302.4|11298.4|11308.6|11304.6|11295.7|11291.7|72
1648223720000|2022-03-25 15:55:20|11304|11300|11301.3|11297.3|11304|11300|11299.3|11295.3|21
1648223730000|2022-03-25 15:55:30|11301.1|11297.1|11292.7|11288.7|11303.3|11299.3|11291.8|11287.8|67
1648223740000|2022-03-25 15:55:40|11291|11287|11292.2|11288.2|11294.7|11290.7|11289.3|11285.3|54
1648223750000|2022-03-25 15:55:50|11290.5|11286.5|11305|11301|11305|11301|11289.3|11285.3|53
1648223760000|2022-03-25 15:56:00|11305.9|11301.9|11298.7|11294.7|11307.1|11303.1|11297.7|11293.7|75
1648223770000|2022-03-25 15:56:10|11299.2|11295.2|11289.3|11285.3|11300.2|11296.2|11289.3|11285.3|59
1648223780000|2022-03-25 15:56:20|11290.5|11286.5|11294.6|11290.6|11295|11291|11290.5|11286.5|34
1648223790000|2022-03-25 15:56:30|11295|11291|11294.2|11290.2|11296.2|11292.2|11292.2|11288.2|33
1648223800000|2022-03-25 15:56:40|11293.6|11289.6|11294.2|11290.2|11295.2|11291.2|11288.9|11284.9|70
1648223810000|2022-03-25 15:56:50|11292.9|11288.9|11295.2|11291.2|11295.2|11291.2|11291.2|11287.2|39
1648223820000|2022-03-25 15:57:00|11297.1|11293.1|11298.2|11294.2|11301.2|11297.2|11294.2|11290.2|33
1648223830000|2022-03-25 15:57:10|11297.6|11293.6|11296.8|11292.8|11299.3|11295.3|11293.7|11289.7|30
1648223840000|2022-03-25 15:57:20|11296.7|11292.7|11295.7|11291.7|11301.2|11297.2|11293.8|11289.8|35
1648223850000|2022-03-25 15:57:30|11294.8|11290.8|11283.2|11279.2|11295.6|11291.6|11277.1|11273.1|111
1648223860000|2022-03-25 15:57:40|11284.3|11280.3|11277.8|11273.8|11288.2|11284.2|11275.9|11271.9|136
1648223870000|2022-03-25 15:57:50|11278.2|11274.2|11287.2|11283.2|11288.7|11284.7|11278.2|11274.2|72
1648223880000|2022-03-25 15:58:00|11287.6|11283.6|11296.7|11292.7|11299.2|11295.2|11287.2|11283.2|81
1648223890000|2022-03-25 15:58:10|11297.1|11293.1|11292.6|11288.6|11300|11296|11287.2|11283.2|103
1648223900000|2022-03-25 15:58:20|11292.2|11288.2|11282.6|11278.6|11293.4|11289.4|11280.7|11276.7|88
1648223910000|2022-03-25 15:58:30|11283.2|11279.2|11289.5|11285.5|11292|11288|11283.2|11279.2|66
1648223920000|2022-03-25 15:58:40|11290.5|11286.5|11294.8|11290.8|11294.8|11290.8|11290|11286|45
1648223930000|2022-03-25 15:58:50|11295|11291|11291|11287|11295.6|11291.6|11290.6|11286.6|28
1648223940000|2022-03-25 15:59:00|11290|11286|11285.5|11281.5|11290|11286|11280|11276|51
1648223950000|2022-03-25 15:59:10|11285|11281|11294|11290|11294|11290|11285|11281|29
1648223960000|2022-03-25 15:59:20|11293.6|11289.6|11283.3|11279.3|11293.6|11289.6|11283.3|11279.3|78
1648223970000|2022-03-25 15:59:30|11283.1|11279.1|11286|11282|11287.5|11283.5|11274.5|11270.5|116
1648223980000|2022-03-25 15:59:40|11285.5|11281.5|11280|11276|11286|11282|11279|11275|41
1648223990000|2022-03-25 15:59:50|11279.1|11275.1|11272.5|11268.5|11280.5|11276.5|11268.1|11264.1|164
1648224000000|2022-03-25 16:00:00|11271.5|11267.5|11271.1|11267.1|11273|11269|11263.6|11259.6|174
1648224010000|2022-03-25 16:00:10|11269.4|11265.4|11262.6|11258.6|11270|11266|11258.4|11254.4|187
1648224020000|2022-03-25 16:00:20|11263.1|11259.1|11261.2|11257.2|11263.1|11259.1|11250.5|11246.5|200
1648224030000|2022-03-25 16:00:30|11259.5|11255.5|11263|11259|11265.4|11261.4|11253.8|11249.8|110
1648224040000|2022-03-25 16:00:40|11262|11258|11258.2|11254.2|11268.1|11264.1|11253.6|11249.6|132
1648224050000|2022-03-25 16:00:50|11258.1|11254.1|11255.7|11251.7|11259.1|11255.1|11253.1|11249.1|97
1648224060000|2022-03-25 16:01:00|11254.2|11250.2|11269.1|11265.1|11269.1|11265.1|11254.2|11250.2|147
1648224070000|2022-03-25 16:01:10|11268.1|11264.1|11270.6|11266.6|11273.8|11269.8|11261.3|11257.3|99
1648224080000|2022-03-25 16:01:20|11271.1|11267.1|11274.2|11270.2|11275.1|11271.1|11268.6|11264.6|48
1648224090000|2022-03-25 16:01:30|11274.1|11270.1|11277.1|11273.1|11280.1|11276.1|11273.7|11269.7|44
1648224100000|2022-03-25 16:01:40|11279.1|11275.1|11285.1|11281.1|11285.1|11281.1|11276.8|11272.8|49
1648224110000|2022-03-25 16:01:50|11283.2|11279.2|11287.1|11283.1|11287.1|11283.1|11278.3|11274.3|136
1648224120000|2022-03-25 16:02:00|11287.6|11283.6|11294.8|11290.8|11296.6|11292.6|11287.6|11283.6|194
1648224130000|2022-03-25 16:02:10|11294.1|11290.1|11289.1|11285.1|11296.7|11292.7|11287.1|11283.1|48
1648224140000|2022-03-25 16:02:20|11290|11286|11294.1|11290.1|11297.1|11293.1|11289.6|11285.6|58
1648224150000|2022-03-25 16:02:30|11293.6|11289.6|11294.1|11290.1|11294.5|11290.5|11290.1|11286.1|32
1648224160000|2022-03-25 16:02:40|11293.7|11289.7|11295.1|11291.1|11295.1|11291.1|11283.1|11279.1|166
1648224170000|2022-03-25 16:02:50|11296|11292|11296.6|11292.6|11297.6|11293.6|11293|11289|60
1648224180000|2022-03-25 16:03:00|11295.6|11291.6|11293.1|11289.1|11295.9|11291.9|11290.1|11286.1|57
1648224190000|2022-03-25 16:03:10|11291.9|11287.9|11287.6|11283.6|11293.1|11289.1|11287.1|11283.1|61
1648224200000|2022-03-25 16:03:20|11288.1|11284.1|11289.3|11285.3|11290.7|11286.7|11284.4|11280.4|60
1648224210000|2022-03-25 16:03:30|11290.1|11286.1|11290.3|11286.3|11294.3|11290.3|11289.3|11285.3|32
1648224220000|2022-03-25 16:03:40|11289.9|11285.9|11287.3|11283.3|11294.3|11290.3|11286.3|11282.3|61
1648224230000|2022-03-25 16:03:50|11288.8|11284.8|11286.3|11282.3|11292.3|11288.3|11285.3|11281.3|26
1648224240000|2022-03-25 16:04:00|11286.8|11282.8|11291.6|11287.6|11293.3|11289.3|11285.3|11281.3|65
1648224250000|2022-03-25 16:04:10|11290.8|11286.8|11288.5|11284.5|11290.9|11286.9|11283.5|11279.5|54
1648224260000|2022-03-25 16:04:20|11289|11285|11288.4|11284.4|11291.9|11287.9|11287.4|11283.4|51
1648224270000|2022-03-25 16:04:30|11287.2|11283.2|11278.4|11274.4|11287.4|11283.4|11272.6|11268.6|124
1648224280000|2022-03-25 16:04:40|11277.6|11273.6|11276.6|11272.6|11279.5|11275.5|11274.7|11270.7|42
1648224290000|2022-03-25 16:04:50|11277.4|11273.4|11276.6|11272.6|11278.5|11274.5|11267.7|11263.7|103
1648224300000|2022-03-25 16:05:00|11276.2|11272.2|11259.8|11255.8|11276.2|11272.2|11257.8|11253.8|147
1648224310000|2022-03-25 16:05:10|11260.8|11256.8|11258.3|11254.3|11262.8|11258.8|11255.8|11251.8|110
1648224320000|2022-03-25 16:05:20|11258.8|11254.8|11263.7|11259.7|11263.7|11259.7|11254.3|11250.3|81
1648224330000|2022-03-25 16:05:30|11264.1|11260.1|11261.6|11257.6|11264.9|11260.9|11261.1|11257.1|61
1648224340000|2022-03-25 16:05:40|11262.5|11258.5|11261.1|11257.1|11264.1|11260.1|11255.6|11251.6|60
1648224350000|2022-03-25 16:05:50|11260.6|11256.6|11261.1|11257.1|11268.4|11264.4|11257.6|11253.6|86
1648224360000|2022-03-25 16:06:00|11262.4|11258.4|11253.6|11249.6|11264.4|11260.4|11253.6|11249.6|84
1648224370000|2022-03-25 16:06:10|11254.4|11250.4|11256.5|11252.5|11256.5|11252.5|11249.5|11245.5|82
1648224380000|2022-03-25 16:06:20|11256.6|11252.6|11262.6|11258.6|11262.9|11258.9|11256.1|11252.1|69
1648224390000|2022-03-25 16:06:30|11261.6|11257.6|11270.6|11266.6|11273.4|11269.4|11261.6|11257.6|68
1648224400000|2022-03-25 16:06:40|11271.1|11267.1|11273.5|11269.5|11275.1|11271.1|11270.7|11266.7|64
1648224410000|2022-03-25 16:06:50|11271.6|11267.6|11264.6|11260.6|11272.9|11268.9|11264.6|11260.6|52
1648224420000|2022-03-25 16:07:00|11265.4|11261.4|11265.6|11261.6|11268.6|11264.6|11265.4|11261.4|38
1648224430000|2022-03-25 16:07:10|11264.8|11260.8|11263.5|11259.5|11264.8|11260.8|11259.6|11255.6|34
1648224440000|2022-03-25 16:07:20|11263.9|11259.9|11265.2|11261.2|11265.3|11261.3|11258|11254|60
1648224450000|2022-03-25 16:07:30|11265.4|11261.4|11266.4|11262.4|11269.9|11265.9|11262.9|11258.9|36
1648224460000|2022-03-25 16:07:40|11266.8|11262.8|11256.6|11252.6|11268.4|11264.4|11256.3|11252.3|71
1648224470000|2022-03-25 16:07:50|11257.5|11253.5|11263.6|11259.6|11263.6|11259.6|11257.5|11253.5|42
1648224480000|2022-03-25 16:08:00|11264.4|11260.4|11274.5|11270.5|11276.9|11272.9|11264.4|11260.4|113
1648224490000|2022-03-25 16:08:10|11275.3|11271.3|11277.6|11273.6|11282.4|11278.4|11273|11269|106
1648224500000|2022-03-25 16:08:20|11277.2|11273.2|11274.6|11270.6|11277.2|11273.2|11270.1|11266.1|36
1648224510000|2022-03-25 16:08:30|11273.7|11269.7|11276.5|11272.5|11277.1|11273.1|11272|11268|54
1648224520000|2022-03-25 16:08:40|11276.1|11272.1|11274.1|11270.1|11279.5|11275.5|11273.7|11269.7|47
1648224530000|2022-03-25 16:08:50|11273.7|11269.7|11268.6|11264.6|11273.8|11269.8|11268.6|11264.6|23
1648224540000|2022-03-25 16:09:00|11269|11265|11267.7|11263.7|11271.1|11267.1|11261.7|11257.7|73
1648224550000|2022-03-25 16:09:10|11265.7|11261.7|11270.7|11266.7|11272.2|11268.2|11264.7|11260.7|38
1648224560000|2022-03-25 16:09:20|11271.7|11267.7|11275.2|11271.2|11275.2|11271.2|11266.7|11262.7|29
1648224570000|2022-03-25 16:09:30|11274.8|11270.8|11271.2|11267.2|11274.8|11270.8|11268.1|11264.1|24
1648224580000|2022-03-25 16:09:40|11270.8|11266.8|11280.6|11276.6|11281.1|11277.1|11270.7|11266.7|36
1648224590000|2022-03-25 16:09:50|11282.1|11278.1|11280.5|11276.5|11282.5|11278.5|11279.6|11275.6|55
1648224600000|2022-03-25 16:10:00|11280.6|11276.6|11269.6|11265.6|11285.4|11281.4|11269.6|11265.6|164
1648224610000|2022-03-25 16:10:10|11269.2|11265.2|11269.6|11265.6|11273|11269|11267.7|11263.7|46
1648224620000|2022-03-25 16:10:20|11267.6|11263.6|11274.5|11270.5|11274.5|11270.5|11266.7|11262.7|46
1648224630000|2022-03-25 16:10:30|11272.6|11268.6|11273.6|11269.6|11274.5|11270.5|11272.6|11268.6|9
1648224640000|2022-03-25 16:10:40|11274|11270|11273|11269|11275.4|11271.4|11272.6|11268.6|7
1648224650000|2022-03-25 16:10:50|11273.1|11269.1|11273.6|11269.6|11274.5|11270.5|11268.6|11264.6|32
1648224660000|2022-03-25 16:11:00|11272.6|11268.6|11276.2|11272.2|11276.2|11272.2|11272.6|11268.6|48
1648224670000|2022-03-25 16:11:10|11275.4|11271.4|11274.5|11270.5|11275.4|11271.4|11269.1|11265.1|23
1648224680000|2022-03-25 16:11:20|11272.1|11268.1|11269.2|11265.2|11272.1|11268.1|11267.2|11263.2|41
1648224690000|2022-03-25 16:11:30|11269.7|11265.7|11273.6|11269.6|11275.4|11271.4|11267.7|11263.7|61
1648224700000|2022-03-25 16:11:40|11272.3|11268.3|11273.6|11269.6|11275.4|11271.4|11271.6|11267.6|24
1648224710000|2022-03-25 16:11:50|11274|11270|11276.6|11272.6|11278.6|11274.6|11274|11270|27
1648224720000|2022-03-25 16:12:00|11277.1|11273.1|11280.5|11276.5|11280.5|11276.5|11275.1|11271.1|29
1648224730000|2022-03-25 16:12:10|11280.6|11276.6|11283.6|11279.6|11285.1|11281.1|11280.6|11276.6|35
1648224740000|2022-03-25 16:12:20|11283.3|11279.3|11284.5|11280.5|11284.6|11280.6|11279.1|11275.1|34
1648224750000|2022-03-25 16:12:30|11284.6|11280.6|11281.6|11277.6|11286|11282|11280.7|11276.7|33
1648224760000|2022-03-25 16:12:40|11282.1|11278.1|11285.5|11281.5|11285.8|11281.8|11280.6|11276.6|36
1648224770000|2022-03-25 16:12:50|11286.3|11282.3|11285.6|11281.6|11287.5|11283.5|11283.6|11279.6|54
1648224780000|2022-03-25 16:13:00|11286|11282|11285.5|11281.5|11286.6|11282.6|11282.1|11278.1|47
1648224790000|2022-03-25 16:13:10|11284.5|11280.5|11283|11279|11285.1|11281.1|11281.6|11277.6|20
1648224800000|2022-03-25 16:13:20|11283.4|11279.4|11288.3|11284.3|11289.3|11285.3|11283.4|11279.4|39
1648224810000|2022-03-25 16:13:30|11288.7|11284.7|11308.7|11304.7|11310.6|11306.6|11288.7|11284.7|297
1648224820000|2022-03-25 16:13:40|11309.6|11305.6|11309.2|11305.2|11311.1|11307.1|11305.7|11301.7|104
1648224830000|2022-03-25 16:13:50|11309.1|11305.1|11317.1|11313.1|11319.8|11315.8|11309.1|11305.1|96
1648224840000|2022-03-25 16:14:00|11316.6|11312.6|11312.1|11308.1|11319.1|11315.1|11310.6|11306.6|56
1648224850000|2022-03-25 16:14:10|11310.8|11306.8|11306.1|11302.1|11311.1|11307.1|11303.2|11299.2|76
1648224860000|2022-03-25 16:14:20|11305.6|11301.6|11303.1|11299.1|11309.1|11305.1|11302.1|11298.1|50
1648224870000|2022-03-25 16:14:30|11302.3|11298.3|11297.2|11293.2|11302.3|11298.3|11296.2|11292.2|51
1648224880000|2022-03-25 16:14:40|11296.7|11292.7|11301.2|11297.2|11301.2|11297.2|11293.2|11289.2|46
1648224890000|2022-03-25 16:14:50|11301.7|11297.7|11300.1|11296.1|11301.7|11297.7|11297.2|11293.2|24
1648224900000|2022-03-25 16:15:00|11300.9|11296.9|11303.7|11299.7|11303.7|11299.7|11299.2|11295.2|39
1648224910000|2022-03-25 16:15:10|11303.3|11299.3|11307.1|11303.1|11307.1|11303.1|11303.2|11299.2|23
1648224920000|2022-03-25 16:15:20|11306.6|11302.6|11303.1|11299.1|11307.1|11303.1|11302.6|11298.6|32
1648224930000|2022-03-25 16:15:30|11303.6|11299.6|11306.6|11302.6|11309.3|11305.3|11303.6|11299.6|31
1648224940000|2022-03-25 16:15:40|11307.1|11303.1|11310.5|11306.5|11313|11309|11307.1|11303.1|50
1648224950000|2022-03-25 16:15:50|11310.9|11306.9|11309.4|11305.4|11312|11308|11307.4|11303.4|25
1648224960000|2022-03-25 16:16:00|11309|11305|11315.7|11311.7|11317.7|11313.7|11307|11303|146
1648224970000|2022-03-25 16:16:10|11314.7|11310.7|11322.7|11318.7|11326.3|11322.3|11314.7|11310.7|104
1648224980000|2022-03-25 16:16:20|11322.1|11318.1|11324.7|11320.7|11325.2|11321.2|11319.3|11315.3|71
1648224990000|2022-03-25 16:16:30|11325.2|11321.2|11322.7|11318.7|11325.2|11321.2|11322.7|11318.7|31
1648225000000|2022-03-25 16:16:40|11323.6|11319.6|11321.9|11317.9|11325.7|11321.7|11321.9|11317.9|60
1648225010000|2022-03-25 16:16:50|11322.3|11318.3|11318.9|11314.9|11326.7|11322.7|11313.9|11309.9|148
1648225020000|2022-03-25 16:17:00|11318.5|11314.5|11320.4|11316.4|11324.6|11320.6|11317.3|11313.3|119
1648225030000|2022-03-25 16:17:10|11319.4|11315.4|11316.7|11312.7|11322.7|11318.7|11315.3|11311.3|52
1648225040000|2022-03-25 16:17:20|11317.7|11313.7|11317.7|11313.7|11320.6|11316.6|11316.4|11312.4|15
1648225050000|2022-03-25 16:17:30|11317.6|11313.6|11316.2|11312.2|11318.6|11314.6|11309.5|11305.5|69
1648225060000|2022-03-25 16:17:40|11317.7|11313.7|11316.7|11312.7|11318.7|11314.7|11312.9|11308.9|25
1648225070000|2022-03-25 16:17:50|11316.2|11312.2|11312.4|11308.4|11316.2|11312.2|11311.9|11307.9|27
1648225080000|2022-03-25 16:18:00|11312.5|11308.5|11311.9|11307.9|11315|11311|11307.9|11303.9|66
1648225090000|2022-03-25 16:18:10|11311.7|11307.7|11308.4|11304.4|11311.8|11307.8|11307.9|11303.9|34
1648225100000|2022-03-25 16:18:20|11308|11304|11314.7|11310.7|11314.7|11310.7|11305.5|11301.5|111
1648225110000|2022-03-25 16:18:30|11314.3|11310.3|11318.7|11314.7|11318.7|11314.7|11311.7|11307.7|35
1648225120000|2022-03-25 16:18:40|11318.3|11314.3|11322.7|11318.7|11324.1|11320.1|11317.8|11313.8|87
1648225130000|2022-03-25 16:18:50|11323.6|11319.6|11317.7|11313.7|11323.6|11319.6|11314.8|11310.8|85
1648225140000|2022-03-25 16:19:00|11318.5|11314.5|11314.8|11310.8|11321.6|11317.6|11313.7|11309.7|28
1648225150000|2022-03-25 16:19:10|11315.5|11311.5|11314.7|11310.7|11319.1|11315.1|11310.7|11306.7|66
1648225160000|2022-03-25 16:19:20|11315.6|11311.6|11314.7|11310.7|11317.1|11313.1|11313.7|11309.7|60
1648225170000|2022-03-25 16:19:30|11315.2|11311.2|11310.2|11306.2|11316.1|11312.1|11307.7|11303.7|47
1648225180000|2022-03-25 16:19:40|11310.3|11306.3|11314|11310|11314|11310|11310.3|11306.3|15
1648225190000|2022-03-25 16:19:50|11313.6|11309.6|11315.3|11311.3|11317.6|11313.6|11311.2|11307.2|49
1648225200000|2022-03-25 16:20:00|11314.8|11310.8|11316.2|11312.2|11319|11315|11312.7|11308.7|101
1648225210000|2022-03-25 16:20:10|11316.1|11312.1|11310.4|11306.4|11317.4|11313.4|11309.4|11305.4|81
1648225220000|2022-03-25 16:20:20|11309.9|11305.9|11312.9|11308.9|11313.9|11309.9|11305.4|11301.4|80
1648225230000|2022-03-25 16:20:30|11312.4|11308.4|11305.9|11301.9|11313.9|11309.9|11303.9|11299.9|80
1648225240000|2022-03-25 16:20:40|11307.1|11303.1|11307.9|11303.9|11311.9|11307.9|11304.4|11300.4|46
1648225250000|2022-03-25 16:20:50|11308.8|11304.8|11309.9|11305.9|11310.3|11306.3|11306.9|11302.9|72
1648225260000|2022-03-25 16:21:00|11310.8|11306.8|11308|11304|11311.4|11307.4|11304.5|11300.5|163
1648225270000|2022-03-25 16:21:10|11308.9|11304.9|11325|11321|11326|11322|11306|11302|109
1648225280000|2022-03-25 16:21:20|11324.9|11320.9|11322|11318|11325.3|11321.3|11321|11317|39
1648225290000|2022-03-25 16:21:30|11322.4|11318.4|11322|11318|11322.5|11318.5|11318|11314|65
1648225300000|2022-03-25 16:21:40|11321.5|11317.5|11318|11314|11323.7|11319.7|11316|11312|56
1648225310000|2022-03-25 16:21:50|11318.4|11314.4|11315|11311|11319.8|11315.8|11315|11311|28
1648225320000|2022-03-25 16:22:00|11315.5|11311.5|11317|11313|11317|11313|11312|11308|46
1648225330000|2022-03-25 16:22:10|11317.8|11313.8|11314.7|11310.7|11318|11314|11312|11308|26
1648225340000|2022-03-25 16:22:20|11314|11310|11311.4|11307.4|11315.5|11311.5|11309|11305|53
1648225350000|2022-03-25 16:22:30|11311.8|11307.8|11298.2|11294.2|11312.5|11308.5|11298.2|11294.2|82
1648225360000|2022-03-25 16:22:40|11299.1|11295.1|11301|11297|11305.1|11301.1|11299.1|11295.1|50
1648225370000|2022-03-25 16:22:50|11300.2|11296.2|11304.2|11300.2|11306|11302|11299.1|11295.1|55
1648225380000|2022-03-25 16:23:00|11305.8|11301.8|11301.9|11297.9|11305.8|11301.8|11299.6|11295.6|81
1648225390000|2022-03-25 16:23:10|11301|11297|11301.2|11297.2|11302.2|11298.2|11299.2|11295.2|49
1648225400000|2022-03-25 16:23:20|11301.3|11297.3|11295|11291|11301.3|11297.3|11290.1|11286.1|108
1648225410000|2022-03-25 16:23:30|11293.7|11289.7|11296.5|11292.5|11301.6|11297.6|11292.5|11288.5|63
1648225420000|2022-03-25 16:23:40|11297.7|11293.7|11298.9|11294.9|11301.4|11297.4|11295.1|11291.1|54
1648225430000|2022-03-25 16:23:50|11298.5|11294.5|11291.6|11287.6|11301.5|11297.5|11289.5|11285.5|64
1648225440000|2022-03-25 16:24:00|11291.4|11287.4|11291.5|11287.5|11296.3|11292.3|11290.5|11286.5|45
1648225450000|2022-03-25 16:24:10|11292.3|11288.3|11292.5|11288.5|11294.5|11290.5|11290|11286|35
1648225460000|2022-03-25 16:24:20|11293.1|11289.1|11296.2|11292.2|11297.9|11293.9|11292.1|11288.1|71
1648225470000|2022-03-25 16:24:30|11294.4|11290.4|11294.5|11290.5|11295.5|11291.5|11291.5|11287.5|92
1648225480000|2022-03-25 16:24:40|11293.5|11289.5|11282.7|11278.7|11293.5|11289.5|11282.7|11278.7|68
1648225490000|2022-03-25 16:24:50|11283.6|11279.6|11283.8|11279.8|11284.6|11280.6|11277.8|11273.8|179
1648225500000|2022-03-25 16:25:00|11284.8|11280.8|11286.8|11282.8|11291.8|11287.8|11282.8|11278.8|113
1648225510000|2022-03-25 16:25:10|11286.4|11282.4|11286.7|11282.7|11288.7|11284.7|11279.5|11275.5|76
1648225520000|2022-03-25 16:25:20|11286.8|11282.8|11293.6|11289.6|11293.8|11289.8|11285.5|11281.5|81
1648225530000|2022-03-25 16:25:30|11294.8|11290.8|11293.6|11289.6|11296.1|11292.1|11290.8|11286.8|86
1648225540000|2022-03-25 16:25:40|11293.8|11289.8|11301.5|11297.5|11304.7|11300.7|11293.8|11289.8|157
1648225550000|2022-03-25 16:25:50|11301.9|11297.9|11305.8|11301.8|11309.7|11305.7|11300.5|11296.5|72
1648225560000|2022-03-25 16:26:00|11306.2|11302.2|11300.7|11296.7|11306.2|11302.2|11298.8|11294.8|64
1648225570000|2022-03-25 16:26:10|11300.3|11296.3|11289.1|11285.1|11301.2|11297.2|11285|11281|175
1648225580000|2022-03-25 16:26:20|11290.4|11286.4|11282.9|11278.9|11291.9|11287.9|11278.1|11273.3|142
1648225590000|2022-03-25 16:26:30|11282.7|11278.7|11292.2|11288.2|11292.2|11288.2|11282.7|11278.7|216
1648225600000|2022-03-25 16:26:40|11292.6|11288.6|11296.1|11292.1|11299|11295|11289.4|11285.4|75
1648225610000|2022-03-25 16:26:50|11294.8|11290.8|11293.1|11289.1|11295.1|11291.1|11291.7|11287.7|16
1648225620000|2022-03-25 16:27:00|11294.4|11290.4|11290.3|11286.3|11294.4|11290.4|11287.4|11283.4|47
1648225630000|2022-03-25 16:27:10|11290.1|11286.1|11284.8|11280.8|11293.1|11289.1|11283.7|11279.7|59
1648225640000|2022-03-25 16:27:20|11284.1|11280.1|11278.1|11274.1|11284.1|11280.1|11278.1|11274.1|44
1648225650000|2022-03-25 16:27:30|11277.5|11273.5|11272.5|11268.5|11277.5|11273.5|11271.1|11267.1|56
1648225660000|2022-03-25 16:27:40|11272.9|11268.9|11283.2|11279.2|11284.1|11280.1|11272.1|11268.1|75
1648225670000|2022-03-25 16:27:50|11282|11278|11278.1|11274.1|11284.1|11280.1|11277.6|11273.6|45
1648225680000|2022-03-25 16:28:00|11277.7|11273.7|11280.1|11276.1|11281.6|11277.6|11275.8|11271.8|63
1648225690000|2022-03-25 16:28:10|11280.6|11276.6|11274.1|11270.1|11281.4|11277.4|11274.1|11270.1|43
1648225700000|2022-03-25 16:28:20|11273.7|11269.7|11272.1|11268.1|11277.1|11273.1|11271.6|11267.6|29
1648225710000|2022-03-25 16:28:30|11272.2|11268.2|11270.1|11266.1|11274.1|11270.1|11270.1|11266.1|31
1648225720000|2022-03-25 16:28:40|11271.5|11267.5|11266.3|11262.3|11274|11270|11265.3|11261.3|74
1648225730000|2022-03-25 16:28:50|11265.4|11261.4|11274.3|11270.3|11276.3|11272.3|11263.8|11259.8|101
1648225740000|2022-03-25 16:29:00|11275.1|11271.1|11281.7|11277.7|11290.2|11286.2|11274.3|11270.3|314
1648225750000|2022-03-25 16:29:10|11282.3|11278.3|11284.3|11280.3|11290.3|11286.3|11279.3|11275.3|103
1648225760000|2022-03-25 16:29:20|11283.3|11279.3|11294.3|11290.3|11295.3|11291.3|11280.8|11276.8|99
1648225770000|2022-03-25 16:29:30|11294.7|11290.7|11295.8|11291.8|11299|11295|11290.3|11286.3|128
1648225780000|2022-03-25 16:29:40|11296.3|11292.3|11285.3|11281.3|11299.1|11295.1|11282.8|11278.8|162
1648225790000|2022-03-25 16:29:50|11285.2|11281.2|11286.2|11282.2|11293.1|11289.1|11284.7|11280.7|234
1648225800000|2022-03-25 16:30:00|11286.4|11282.4|11290.1|11286.1|11290.1|11286.1|11279.5|11275.5|249
1648225810000|2022-03-25 16:30:10|11291.5|11287.5|11290|11286|11291.5|11287.5|11284.1|11280.1|113
1648225820000|2022-03-25 16:30:20|11289.2|11285.2|11286|11282|11292.4|11288.4|11283.5|11279.5|100
1648225830000|2022-03-25 16:30:30|11285.6|11281.6|11286.5|11282.5|11287.7|11283.7|11281.1|11277.1|50
1648225840000|2022-03-25 16:30:40|11286|11282|11289.9|11285.9|11290.2|11286.2|11280.9|11276.9|58
1648225850000|2022-03-25 16:30:50|11288.9|11284.9|11292|11288|11292.4|11288.4|11287.5|11283.5|46
1648225860000|2022-03-25 16:31:00|11291.6|11287.6|11290.9|11286.9|11295|11291|11290.5|11286.5|75
1648225870000|2022-03-25 16:31:10|11291.3|11287.3|11294.4|11290.4|11297.3|11293.3|11291.3|11287.3|66
1648225880000|2022-03-25 16:31:20|11294.9|11290.9|11290|11286|11299.8|11295.8|11290|11286|126
1648225890000|2022-03-25 16:31:30|11291.3|11287.3|11291.9|11287.9|11292.9|11288.9|11288.6|11284.6|33
1648225900000|2022-03-25 16:31:40|11292|11288|11296|11292|11297.8|11293.8|11291.5|11287.5|21
1648225910000|2022-03-25 16:31:50|11295.2|11291.2|11297.5|11293.5|11299.8|11295.8|11295.1|11291.1|32
1648225920000|2022-03-25 16:32:00|11298.3|11294.3|11293.9|11289.9|11298.9|11294.9|11293.9|11289.9|30
1648225930000|2022-03-25 16:32:10|11294.3|11290.3|11298.9|11294.9|11298.9|11294.9|11293.9|11289.9|51
1648225940000|2022-03-25 16:32:20|11297.7|11293.7|11306.4|11302.4|11306.9|11302.9|11295|11291|106
1648225950000|2022-03-25 16:32:30|11306.9|11302.9|11305.9|11301.9|11306.9|11302.9|11298.9|11294.9|100
1648225960000|2022-03-25 16:32:40|11304.6|11300.6|11322.4|11318.4|11323.4|11319.4|11304.4|11300.4|172
1648225970000|2022-03-25 16:32:50|11322.3|11318.3|11333.7|11329.7|11334.6|11330.6|11320.9|11316.9|219
1648225980000|2022-03-25 16:33:00|11334.1|11330.1|11334.7|11330.7|11339.4|11335.4|11331.1|11327.1|163
1648225990000|2022-03-25 16:33:10|11334.2|11330.2|11331.5|11327.5|11334.9|11330.9|11328.8|11324.8|93
1648226000000|2022-03-25 16:33:20|11331.9|11327.9|11326.4|11322.4|11333.9|11329.9|11322.4|11318.4|112
1648226010000|2022-03-25 16:33:30|11326|11322|11327.6|11323.6|11330.1|11326.1|11322.3|11318.3|50
1648226020000|2022-03-25 16:33:40|11327.2|11323.2|11317.2|11313.2|11327.2|11323.2|11316.2|11312.2|73
1648226030000|2022-03-25 16:33:50|11316.8|11312.8|11317.2|11313.2|11320.7|11316.7|11315.3|11311.3|31
1648226040000|2022-03-25 16:34:00|11316.8|11312.8|11312.6|11308.6|11317.6|11313.6|11312.6|11308.6|53
1648226050000|2022-03-25 16:34:10|11312.2|11308.2|11308.7|11304.7|11312.6|11308.6|11304.7|11300.7|82
1648226060000|2022-03-25 16:34:20|11307.7|11303.7|11302.7|11298.7|11308.7|11304.7|11302.7|11298.7|44
1648226070000|2022-03-25 16:34:30|11302.8|11298.8|11309.7|11305.7|11309.7|11305.7|11302.7|11298.7|34
1648226080000|2022-03-25 16:34:40|11309.9|11305.9|11309.1|11305.1|11314.5|11310.5|11308.7|11304.7|59
1648226090000|2022-03-25 16:34:50|11308.7|11304.7|11302.7|11298.7|11310.7|11306.7|11301.7|11297.7|71
1648226100000|2022-03-25 16:35:00|11300.1|11296.1|11306.7|11302.7|11308.7|11304.7|11299.5|11295.5|53
1648226110000|2022-03-25 16:35:10|11306.6|11302.6|11304.7|11300.7|11308.6|11304.6|11302.2|11298.2|53
1648226120000|2022-03-25 16:35:20|11305.2|11301.2|11312.3|11308.3|11313.3|11309.3|11305.2|11301.2|22
1648226130000|2022-03-25 16:35:30|11311.8|11307.8|11311.2|11307.2|11313|11309|11308.2|11304.2|37
1648226140000|2022-03-25 16:35:40|11313.1|11309.1|11310.3|11306.3|11315.6|11311.6|11309.7|11305.7|40
1648226150000|2022-03-25 16:35:50|11310.2|11306.2|11313.6|11309.6|11313.6|11309.6|11310.2|11306.2|21
1648226160000|2022-03-25 16:36:00|11313.2|11309.2|11316.6|11312.6|11316.7|11312.7|11311.5|11307.5|45
1648226170000|2022-03-25 16:36:10|11317.2|11313.2|11314.6|11310.6|11317.6|11313.6|11313.6|11309.6|45
1648226180000|2022-03-25 16:36:20|11314.1|11310.1|11295.7|11291.7|11314.1|11310.1|11295.2|11291.2|95
1648226190000|2022-03-25 16:36:30|11295.3|11291.3|11290.9|11286.9|11295.7|11291.7|11287.5|11283.5|93
1648226200000|2022-03-25 16:36:40|11291.7|11287.7|11290.9|11286.9|11294.1|11290.1|11288|11284|64
1648226210000|2022-03-25 16:36:50|11291.3|11287.3|11283.4|11279.4|11293.3|11289.3|11280.4|11276.4|50
1648226220000|2022-03-25 16:37:00|11282.9|11278.9|11287|11283|11289.4|11285.4|11282.9|11278.9|63
1648226230000|2022-03-25 16:37:10|11286.5|11282.5|11277.9|11273.9|11286.5|11282.5|11276.9|11272.9|78
1648226240000|2022-03-25 16:37:20|11277.8|11273.8|11279.9|11275.9|11282.4|11278.4|11274.9|11270.9|74
1648226250000|2022-03-25 16:37:30|11278.6|11274.6|11272|11268|11281.8|11277.8|11268|11264|121
1648226260000|2022-03-25 16:37:40|11272.9|11268.9|11274.5|11270.5|11275.5|11271.5|11269|11265|89
1648226270000|2022-03-25 16:37:50|11275|11271|11269.5|11265.5|11278|11274|11266.6|11262.6|73
1648226280000|2022-03-25 16:38:00|11270.4|11266.4|11265|11261|11270.5|11266.5|11265|11261|103
1648226290000|2022-03-25 16:38:10|11266|11262|11266|11262|11270.5|11266.5|11265|11261|102
1648226300000|2022-03-25 16:38:20|11266.1|11262.1|11259.2|11255.2|11270|11266|11258.2|11254.2|67
1648226310000|2022-03-25 16:38:30|11258.4|11254.4|11264.5|11260.5|11265|11261|11258.1|11254.1|40
1648226320000|2022-03-25 16:38:40|11264.6|11260.6|11267.5|11263.5|11268.4|11264.4|11264.6|11260.6|42
1648226330000|2022-03-25 16:38:50|11267.9|11263.9|11274.3|11270.3|11275.9|11271.9|11267.9|11263.9|110
1648226340000|2022-03-25 16:39:00|11273.9|11269.9|11281.2|11277.2|11281.7|11277.7|11273.9|11269.9|41
1648226350000|2022-03-25 16:39:10|11280.8|11276.8|11272.9|11268.9|11283.7|11279.7|11272|11268|54
1648226360000|2022-03-25 16:39:20|11271.9|11267.9|11267.9|11263.9|11272.9|11268.9|11267.4|11263.4|69
1648226370000|2022-03-25 16:39:30|11266.7|11262.7|11266.9|11262.9|11269.9|11265.9|11262|11258|88
1648226380000|2022-03-25 16:39:40|11266.1|11262.1|11273.4|11269.4|11275.9|11271.9|11264.9|11260.9|37
1648226390000|2022-03-25 16:39:50|11273.9|11269.9|11271.9|11267.9|11273.9|11269.9|11268.4|11264.4|38
1648226400000|2022-03-25 16:40:00|11271.4|11267.4|11269.9|11265.9|11271.9|11267.9|11265.3|11261.3|54
1648226410000|2022-03-25 16:40:10|11271.4|11267.4|11269.4|11265.4|11275.2|11271.2|11267.9|11263.9|52
1648226420000|2022-03-25 16:40:20|11269.3|11265.3|11266.9|11262.9|11269.3|11265.3|11264.9|11260.9|19
1648226430000|2022-03-25 16:40:30|11266.4|11262.4|11256.9|11252.9|11266.4|11262.4|11255.9|11251.9|115
1648226440000|2022-03-25 16:40:40|11256.4|11252.4|11263.9|11259.9|11264.9|11260.9|11256.4|11252.4|73
1648226450000|2022-03-25 16:40:50|11263.3|11259.3|11257.3|11253.3|11263.3|11259.3|11255.1|11251.1|65
1648226460000|2022-03-25 16:41:00|11257.4|11253.4|11262.6|11258.6|11262.6|11258.6|11254.9|11250.9|80
1648226470000|2022-03-25 16:41:10|11262.7|11258.7|11257.2|11253.2|11263.2|11259.2|11254.9|11250.9|29
1648226480000|2022-03-25 16:41:20|11258.2|11254.2|11262.7|11258.7|11264.8|11260.8|11254.7|11250.7|71
1648226490000|2022-03-25 16:41:30|11261.4|11257.4|11258.6|11254.6|11261.7|11257.7|11258|11254|34
1648226500000|2022-03-25 16:41:40|11259.4|11255.4|11260.7|11256.7|11269.7|11265.7|11259.4|11255.4|69
1648226510000|2022-03-25 16:41:50|11261.5|11257.5|11263.7|11259.7|11264.9|11260.9|11260.7|11256.7|41
1648226520000|2022-03-25 16:42:00|11265.2|11261.2|11257.2|11253.2|11265.2|11261.2|11255.7|11251.7|45
1648226530000|2022-03-25 16:42:10|11257.7|11253.7|11262.7|11258.7|11266.2|11262.2|11257.7|11253.7|38
1648226540000|2022-03-25 16:42:20|11263.1|11259.1|11271.1|11267.1|11271.7|11267.7|11260.8|11256.8|78
1648226550000|2022-03-25 16:42:30|11271.2|11267.2|11270.7|11266.7|11277.7|11273.7|11270.7|11266.7|67
1648226560000|2022-03-25 16:42:40|11271.5|11267.5|11272.2|11268.2|11275.2|11271.2|11271.5|11267.5|18
1648226570000|2022-03-25 16:42:50|11272.3|11268.3|11286.6|11282.6|11287.5|11283.5|11270.8|11266.8|179
1648226580000|2022-03-25 16:43:00|11286.5|11282.5|11288.5|11284.5|11297.7|11293.7|11286.5|11282.5|248
1648226590000|2022-03-25 16:43:10|11289|11285|11295.9|11291.9|11300.8|11296.8|11287.5|11283.5|195
1648226600000|2022-03-25 16:43:20|11296.3|11292.3|11293.3|11289.3|11299.2|11295.2|11292.4|11288.4|48
1648226610000|2022-03-25 16:43:30|11293.4|11289.4|11293.9|11289.9|11296.9|11292.9|11291.9|11287.9|35
1648226620000|2022-03-25 16:43:40|11294.3|11290.3|11290.1|11286.1|11294.4|11290.4|11290.1|11286.1|23
1648226630000|2022-03-25 16:43:50|11289.4|11285.4|11285.5|11281.5|11291.8|11287.8|11283.1|11279.1|91
1648226640000|2022-03-25 16:44:00|11286.4|11282.4|11284.5|11280.5|11286.4|11282.4|11280.1|11276.1|44
1648226650000|2022-03-25 16:44:10|11283.2|11279.2|11282.5|11278.5|11283.5|11279.5|11279.1|11275.1|30
1648226660000|2022-03-25 16:44:20|11283.3|11279.3|11278.1|11274.1|11284.9|11280.9|11278|11274|16
1648226670000|2022-03-25 16:44:30|11277.6|11273.6|11282.5|11278.5|11282.5|11278.5|11277.6|11273.6|20
1648226680000|2022-03-25 16:44:40|11282.9|11278.9|11287.6|11283.6|11289.3|11285.3|11282.9|11278.9|31
1648226690000|2022-03-25 16:44:50|11289.3|11285.3|11284|11280|11289.3|11285.3|11282.5|11278.5|33
1648226700000|2022-03-25 16:45:00|11284.8|11280.8|11277.5|11273.5|11284.8|11280.8|11276.7|11272.7|45
1648226710000|2022-03-25 16:45:10|11276.5|11272.5|11287.3|11283.3|11287.3|11283.3|11276.5|11272.5|50
1648226720000|2022-03-25 16:45:20|11286.3|11282.3|11288.3|11284.3|11291.3|11287.3|11286.3|11282.3|54
1648226730000|2022-03-25 16:45:30|11287.8|11283.8|11290.4|11286.4|11295.9|11291.9|11286.4|11282.4|72
1648226740000|2022-03-25 16:45:40|11287.9|11283.9|11279|11275|11287.9|11283.9|11276.7|11272.7|55
1648226750000|2022-03-25 16:45:50|11279.1|11275.1|11269.7|11265.7|11279.5|11275.5|11269.7|11265.7|44
1648226760000|2022-03-25 16:46:00|11268.8|11264.8|11271.5|11267.5|11271.5|11267.5|11267.2|11263.2|22
1648226770000|2022-03-25 16:46:10|11271|11267|11261.1|11257.1|11271.5|11267.5|11260.7|11256.7|47
1648226780000|2022-03-25 16:46:20|11261.5|11257.5|11263.7|11259.7|11267.7|11263.7|11261.5|11257.5|42
1648226790000|2022-03-25 16:46:30|11262.4|11258.4|11262.7|11258.7|11266.3|11262.3|11262.4|11258.4|43
1648226800000|2022-03-25 16:46:40|11262.2|11258.2|11263.6|11259.6|11266.7|11262.7|11262.2|11258.2|48
1648226810000|2022-03-25 16:46:50|11264.1|11260.1|11259.4|11255.4|11264.1|11260.1|11257.6|11253.6|74
1648226820000|2022-03-25 16:47:00|11259.6|11255.6|11262.1|11258.1|11262.6|11258.6|11257.7|11253.7|12
1648226830000|2022-03-25 16:47:10|11262.6|11258.6|11268.5|11264.5|11269.6|11265.6|11259.6|11255.6|54
1648226840000|2022-03-25 16:47:20|11267.5|11263.5|11260.5|11256.5|11270.3|11266.3|11260.5|11256.5|59
1648226850000|2022-03-25 16:47:30|11262|11258|11263.6|11259.6|11265.8|11261.8|11262|11258|16
1648226860000|2022-03-25 16:47:40|11263.4|11259.4|11267|11263|11267.1|11263.1|11262.6|11258.6|20
1648226870000|2022-03-25 16:47:50|11267.4|11263.4|11267.1|11263.1|11269.5|11265.5|11267.1|11263.1|20
1648226880000|2022-03-25 16:48:00|11267|11263|11266.5|11262.5|11271|11267|11266.5|11262.5|10
1648226890000|2022-03-25 16:48:10|11267.5|11263.5|11268.5|11264.5|11269.5|11265.5|11267.5|11263.5|6
1648226900000|2022-03-25 16:48:20|11270|11266|11268.5|11264.5|11272.5|11268.5|11267.5|11263.5|20
1648226910000|2022-03-25 16:48:30|11267.5|11263.5|11268.5|11264.5|11268.9|11264.9|11267.5|11263.5|5
1648226920000|2022-03-25 16:48:40|11269.3|11265.3|11268.8|11264.8|11272.3|11268.3|11267.4|11263.4|18
1648226930000|2022-03-25 16:48:50|11268.4|11264.4|11269.4|11265.4|11271.4|11267.4|11268.3|11264.3|21
1648226940000|2022-03-25 16:49:00|11270.6|11266.6|11274.8|11270.8|11277.3|11273.3|11270.6|11266.6|36
1648226950000|2022-03-25 16:49:10|11275.2|11271.2|11275.3|11271.3|11277.3|11273.3|11274.2|11270.2|19
1648226960000|2022-03-25 16:49:20|11274.9|11270.9|11277.3|11273.3|11278.3|11274.3|11272.6|11268.6|17
1648226970000|2022-03-25 16:49:30|11276.8|11272.8|11276.3|11272.3|11282.1|11278.1|11275.3|11271.3|53
1648226980000|2022-03-25 16:49:40|11274.6|11270.6|11272.3|11268.3|11276.8|11272.8|11272.3|11268.3|30
1648226990000|2022-03-25 16:49:50|11270.8|11266.8|11273.8|11269.8|11276.3|11272.3|11269.9|11265.9|12
1648227000000|2022-03-25 16:50:00|11272.3|11268.3|11274.7|11270.7|11276.8|11272.8|11272.3|11268.3|22
1648227010000|2022-03-25 16:50:10|11274.3|11270.3|11271.3|11267.3|11274.3|11270.3|11271.3|11267.3|9
1648227020000|2022-03-25 16:50:20|11271.8|11267.8|11283.2|11279.2|11284.6|11280.6|11271.8|11267.8|41
1648227030000|2022-03-25 16:50:30|11284.1|11280.1|11288.1|11284.1|11290.2|11286.2|11283.1|11279.1|53
1648227040000|2022-03-25 16:50:40|11287.2|11283.2|11289.6|11285.6|11291.1|11287.1|11287.2|11283.2|38
1648227050000|2022-03-25 16:50:50|11289|11285|11284.5|11280.5|11291.3|11287.3|11284.5|11280.5|29
1648227060000|2022-03-25 16:51:00|11284|11280|11285.3|11281.3|11285.8|11281.8|11280.5|11276.5|36
1648227070000|2022-03-25 16:51:10|11284.9|11280.9|11284.3|11280.3|11286.3|11282.3|11282.3|11278.3|15
1648227080000|2022-03-25 16:51:20|11283.9|11279.9|11282.3|11278.3|11284.8|11280.8|11282.3|11278.3|15
1648227090000|2022-03-25 16:51:30|11281.8|11277.8|11279.9|11275.9|11283.9|11279.9|11277.5|11273.5|49
1648227100000|2022-03-25 16:51:40|11280|11276|11279.4|11275.4|11282.9|11278.9|11278.4|11274.4|11
1648227110000|2022-03-25 16:51:50|11277.9|11273.9|11293.3|11289.3|11293.3|11289.3|11277.4|11273.4|44
1648227120000|2022-03-25 16:52:00|11292.9|11288.9|11282.3|11278.3|11293.3|11289.3|11282.3|11278.3|86
1648227130000|2022-03-25 16:52:10|11280.3|11276.3|11296.4|11292.4|11296.4|11292.4|11279.8|11275.8|559
1648227140000|2022-03-25 16:52:20|11295.5|11291.5|11296.1|11292.1|11296.6|11292.6|11288.9|11284.9|201
1648227150000|2022-03-25 16:52:30|11295.7|11291.7|11298.7|11294.7|11302|11298|11294.6|11290.6|70
1648227160000|2022-03-25 16:52:40|11297.8|11293.8|11300.6|11296.6|11302.7|11298.7|11297.6|11293.6|42
1648227170000|2022-03-25 16:52:50|11301.5|11297.5|11299.6|11295.6|11302|11298|11299.1|11295.1|18
1648227180000|2022-03-25 16:53:00|11299.5|11295.5|11304.6|11300.6|11304.6|11300.6|11299.5|11295.5|30
1648227190000|2022-03-25 16:53:10|11305|11301|11295.6|11291.6|11306|11302|11294.9|11290.9|119
1648227200000|2022-03-25 16:53:20|11296.1|11292.1|11296.6|11292.6|11300.6|11296.6|11296.1|11292.1|31
1648227210000|2022-03-25 16:53:30|11295.8|11291.8|11297.5|11293.5|11297.8|11293.8|11294.1|11290.1|58
1648227220000|2022-03-25 16:53:40|11296.7|11292.7|11298.5|11294.5|11298.5|11294.5|11294.6|11290.6|55
1648227230000|2022-03-25 16:53:50|11298|11294|11296.5|11292.5|11298.5|11294.5|11293.5|11289.5|25
1648227240000|2022-03-25 16:54:00|11296.6|11292.6|11297.5|11293.5|11300|11296|11296.6|11292.6|9
1648227250000|2022-03-25 16:54:10|11296.6|11292.6|11292.5|11288.5|11297.5|11293.5|11292.5|11288.5|35
1648227260000|2022-03-25 16:54:20|11292.6|11288.6|11295|11291|11299.5|11295.5|11292.6|11288.6|70
1648227270000|2022-03-25 16:54:30|11290|11286|11290.5|11286.5|11291.6|11287.6|11287.4|11283.4|90
1648227280000|2022-03-25 16:54:40|11291|11287|11288.5|11284.5|11291|11287|11285.7|11281.7|34
1648227290000|2022-03-25 16:54:50|11289|11285|11292.5|11288.5|11294.5|11290.5|11289|11285|26
1648227300000|2022-03-25 16:55:00|11294.4|11290.4|11290|11286|11295.4|11291.4|11290|11286|28
1648227310000|2022-03-25 16:55:10|11290.5|11286.5|11287|11283|11292.5|11288.5|11287|11283|46
1648227320000|2022-03-25 16:55:20|11288|11284|11286.6|11282.6|11289.5|11285.5|11286.1|11282.1|52
1648227330000|2022-03-25 16:55:30|11287|11283|11296.5|11292.5|11296.5|11292.5|11287|11283|31
1648227340000|2022-03-25 16:55:40|11294.9|11290.9|11293.5|11289.5|11295|11291|11293|11289|15
1648227350000|2022-03-25 16:55:50|11293|11289|11290.8|11286.8|11294|11290|11286.8|11282.8|116
1648227360000|2022-03-25 16:56:00|11288.3|11284.3|11289.8|11285.8|11289.8|11285.8|11287.8|11283.8|9
1648227370000|2022-03-25 16:56:10|11289.5|11285.5|11274.7|11270.7|11289.5|11285.5|11273.3|11269.3|108
1648227380000|2022-03-25 16:56:20|11275.6|11271.6|11274.8|11270.8|11276.4|11272.4|11272|11268|60
1648227390000|2022-03-25 16:56:30|11274.7|11270.7|11274.3|11270.3|11275.9|11271.9|11273.8|11269.8|22
1648227400000|2022-03-25 16:56:40|11274.6|11270.6|11275.6|11271.6|11277.5|11273.5|11269.6|11265.6|88
1648227410000|2022-03-25 16:56:50|11276|11272|11274.5|11270.5|11276|11272|11272.6|11268.6|18
1648227420000|2022-03-25 16:57:00|11274.6|11270.6|11274.7|11270.7|11276.6|11272.6|11273.6|11269.6|17
1648227430000|2022-03-25 16:57:10|11275.1|11271.1|11280.6|11276.6|11280.6|11276.6|11274.2|11270.2|33
1648227440000|2022-03-25 16:57:20|11280.2|11276.2|11281.6|11277.6|11282.6|11278.6|11278.6|11274.6|29
1648227450000|2022-03-25 16:57:30|11281.1|11277.1|11279.2|11275.2|11284|11280|11279.2|11275.2|27
1648227460000|2022-03-25 16:57:40|11278.2|11274.2|11278.7|11274.7|11280.1|11276.1|11278.2|11274.2|24
1648227470000|2022-03-25 16:57:50|11278.2|11274.2|11277.2|11273.2|11279.1|11275.1|11273.2|11269.2|69
1648227480000|2022-03-25 16:58:00|11278|11274|11271.8|11267.8|11279.2|11275.2|11269.7|11265.7|56
1648227490000|2022-03-25 16:58:10|11272.2|11268.2|11272.8|11268.8|11273.8|11269.8|11269.3|11265.3|24
1648227500000|2022-03-25 16:58:20|11274.9|11270.9|11266.8|11262.8|11275.8|11271.8|11264.8|11260.8|79
1648227510000|2022-03-25 16:58:30|11267.2|11263.2|11272.8|11268.8|11273.3|11269.3|11267.2|11263.2|29
1648227520000|2022-03-25 16:58:40|11273.2|11269.2|11277.3|11273.3|11279.3|11275.3|11273.2|11269.2|33
1648227530000|2022-03-25 16:58:50|11278|11274|11279.1|11275.1|11280.2|11276.2|11277.1|11273.1|15
1648227540000|2022-03-25 16:59:00|11277.4|11273.4|11278.6|11274.6|11278.6|11274.6|11274.3|11270.3|15
1648227550000|2022-03-25 16:59:10|11278.2|11274.2|11274.8|11270.8|11278.5|11274.5|11272.3|11268.3|47
1648227560000|2022-03-25 16:59:20|11274.3|11270.3|11279.6|11275.6|11279.6|11275.6|11274.3|11270.3|16
1648227570000|2022-03-25 16:59:30|11279.2|11275.2|11277.2|11273.2|11281.6|11277.6|11277.2|11273.2|19
1648227580000|2022-03-25 16:59:40|11276.3|11272.3|11276.7|11272.7|11278.1|11274.1|11272.6|11268.6|79
1648227590000|2022-03-25 16:59:50|11276.6|11272.6|11280.6|11276.6|11280.6|11276.6|11274.6|11270.6|18
1648227600000|2022-03-25 17:00:00|11281.4|11277.4|11283.6|11279.6|11284.5|11280.5|11275.6|11271.6|74
1648227610000|2022-03-25 17:00:10|11283.1|11279.1|11278.6|11274.6|11283.1|11279.1|11278.6|11274.6|15
1648227620000|2022-03-25 17:00:20|11280.6|11276.6|11288.6|11284.6|11290|11286|11280.6|11276.6|90
1648227630000|2022-03-25 17:00:30|11288.7|11284.7|11300.4|11296.4|11300.9|11296.9|11285.6|11281.6|236
1648227640000|2022-03-25 17:00:40|11300.8|11296.8|11299.9|11295.9|11300.9|11296.9|11292.5|11288.5|90
1648227650000|2022-03-25 17:00:50|11302.3|11298.3|11298.4|11294.4|11302.9|11298.9|11298.4|11294.4|28
1648227660000|2022-03-25 17:01:00|11298|11294|11294.4|11290.4|11298.9|11294.9|11294.4|11290.4|30
1648227670000|2022-03-25 17:01:10|11294|11290|11296.4|11292.4|11297.9|11293.9|11294|11290|26
1648227680000|2022-03-25 17:01:20|11296|11292|11290.4|11286.4|11296|11292|11289.7|11285.7|37
1648227690000|2022-03-25 17:01:30|11290.8|11286.8|11296.4|11292.4|11299.4|11295.4|11290.8|11286.8|78
1648227700000|2022-03-25 17:01:40|11295.9|11291.9|11294.6|11290.6|11297.4|11293.4|11293.4|11289.4|35
1648227710000|2022-03-25 17:01:50|11293.9|11289.9|11299.7|11295.7|11299.7|11295.7|11290.4|11286.4|71
1648227720000|2022-03-25 17:02:00|11299.4|11295.4|11302.9|11298.9|11303.9|11299.9|11299.4|11295.4|91
1648227730000|2022-03-25 17:02:10|11303.4|11299.4|11305.4|11301.4|11308.4|11304.4|11303.4|11299.4|110
1648227740000|2022-03-25 17:02:20|11304.4|11300.4|11302.4|11298.4|11304.4|11300.4|11301.2|11297.2|79
1648227750000|2022-03-25 17:02:30|11301.6|11297.6|11302.4|11298.4|11303.3|11299.3|11299.6|11295.6|33
1648227760000|2022-03-25 17:02:40|11301.9|11297.9|11303.4|11299.4|11303.4|11299.4|11299.4|11295.4|28
1648227770000|2022-03-25 17:02:50|11302.1|11298.1|11299.9|11295.9|11302.4|11298.4|11299.8|11295.8|23
1648227780000|2022-03-25 17:03:00|11299.4|11295.4|11300.4|11296.4|11302.4|11298.4|11296.4|11292.4|112
1648227790000|2022-03-25 17:03:10|11299.6|11295.6|11298.9|11294.9|11302.3|11298.3|11298|11294|55
1648227800000|2022-03-25 17:03:20|11297.4|11293.4|11290.3|11286.3|11298.4|11294.4|11290.3|11286.3|205
1648227810000|2022-03-25 17:03:30|11290.4|11286.4|11297.4|11293.4|11297.4|11293.4|11290.4|11286.4|46
1648227820000|2022-03-25 17:03:40|11297.9|11293.9|11298.4|11294.4|11299.3|11295.3|11297.4|11293.4|17
1648227830000|2022-03-25 17:03:50|11297.5|11293.5|11302.3|11298.3|11302.3|11298.3|11295.9|11291.9|53
1648227840000|2022-03-25 17:04:00|11303.7|11299.7|11305.4|11301.4|11305.4|11301.4|11302.1|11298.1|44
1648227850000|2022-03-25 17:04:10|11304.6|11300.6|11305.4|11301.4|11314.7|11310.7|11304.4|11300.4|168
1648227860000|2022-03-25 17:04:20|11305.9|11301.9|11310.4|11306.4|11311.6|11307.6|11305.9|11301.9|23
1648227870000|2022-03-25 17:04:30|11310|11306|11314.3|11310.3|11314.3|11310.3|11307.4|11303.4|54
1648227880000|2022-03-25 17:04:40|11313.9|11309.9|11307.4|11303.4|11313.9|11309.9|11307.4|11303.4|16
1648227890000|2022-03-25 17:04:50|11308.2|11304.2|11308.4|11304.4|11309.8|11305.8|11307.4|11303.4|44
1648227900000|2022-03-25 17:05:00|11308.8|11304.8|11306.4|11302.4|11309.4|11305.4|11302.4|11298.4|45
1648227910000|2022-03-25 17:05:10|11307.4|11303.4|11303.4|11299.4|11309.4|11305.4|11303.4|11299.4|16
1648227920000|2022-03-25 17:05:20|11303.8|11299.8|11301.5|11297.5|11305.4|11301.4|11301.5|11297.5|15
1648227930000|2022-03-25 17:05:30|11301.9|11297.9|11307.4|11303.4|11308.8|11304.8|11301.9|11297.9|29
1648227940000|2022-03-25 17:05:40|11307.8|11303.8|11305.4|11301.4|11308.8|11304.8|11305.1|11301.1|21
1648227950000|2022-03-25 17:05:50|11305|11301|11306.4|11302.4|11306.5|11302.5|11305|11301|11
1648227960000|2022-03-25 17:06:00|11303.4|11299.4|11305.4|11301.4|11305.4|11301.4|11303.4|11299.4|8
1648227970000|2022-03-25 17:06:10|11305.9|11301.9|11303.4|11299.4|11307.9|11303.9|11303.3|11299.3|24
1648227980000|2022-03-25 17:06:20|11302.9|11298.9|11299.4|11295.4|11302.9|11298.9|11299.4|11295.4|29
1648227990000|2022-03-25 17:06:30|11299.8|11295.8|11299.5|11295.5|11301.3|11297.3|11299|11295|17
1648228000000|2022-03-25 17:06:40|11299|11295|11301.4|11297.4|11303.4|11299.4|11296.3|11292.3|144
1648228010000|2022-03-25 17:06:50|11301.8|11297.8|11303.4|11299.4|11306.4|11302.4|11299.9|11295.9|26
1648228020000|2022-03-25 17:07:00|11306.3|11302.3|11303.4|11299.4|11306.3|11302.3|11301.9|11297.9|16
1648228030000|2022-03-25 17:07:10|11305.9|11301.9|11307.4|11303.4|11308.4|11304.4|11303.4|11299.4|51
1648228040000|2022-03-25 17:07:20|11306.1|11302.1|11305.9|11301.9|11307.4|11303.4|11303.4|11299.4|28
1648228050000|2022-03-25 17:07:30|11305|11301|11303.3|11299.3|11308.2|11304.2|11303.3|11299.3|45
1648228060000|2022-03-25 17:07:40|11303.2|11299.2|11305.2|11301.2|11305.2|11301.2|11303.2|11299.2|6
1648228070000|2022-03-25 17:07:50|11307.3|11303.3|11306.7|11302.7|11308.6|11304.6|11305.8|11301.8|14
1648228080000|2022-03-25 17:08:00|11305.8|11301.8|11306.2|11302.2|11306.7|11302.7|11304.2|11300.2|22
1648228090000|2022-03-25 17:08:10|11305.8|11301.8|11304.2|11300.2|11306.7|11302.7|11302.4|11298.4|39
1648228100000|2022-03-25 17:08:20|11303.3|11299.3|11302.2|11298.2|11305.7|11301.7|11299.4|11295.4|131
1648228110000|2022-03-25 17:08:30|11302.6|11298.6|11289.4|11285.4|11302.7|11298.7|11288.4|11284.4|105
1648228120000|2022-03-25 17:08:40|11289.3|11285.3|11299.2|11295.2|11300.2|11296.2|11289.3|11285.3|84
1648228130000|2022-03-25 17:08:50|11298.8|11294.8|11295.2|11291.2|11298.8|11294.8|11294.2|11290.2|27
1648228140000|2022-03-25 17:09:00|11299.2|11295.2|11295.4|11291.4|11299.2|11295.2|11293.9|11289.9|212
1648228150000|2022-03-25 17:09:10|11294.9|11290.9|11295.3|11291.3|11296.3|11292.3|11294.2|11290.2|22
1648228160000|2022-03-25 17:09:20|11294.9|11290.9|11299.7|11295.7|11299.7|11295.7|11293.2|11289.2|24
1648228170000|2022-03-25 17:09:30|11299.6|11295.6|11297.2|11293.2|11299.7|11295.7|11297.2|11293.2|23
1648228180000|2022-03-25 17:09:40|11299.5|11295.5|11302.1|11298.1|11302.1|11298.1|11298.3|11294.3|11
1648228190000|2022-03-25 17:09:50|11301.7|11297.7|11301.1|11297.1|11301.7|11297.7|11300.7|11296.7|18
1648228200000|2022-03-25 17:10:00|11301.5|11297.5|11301|11297|11303|11299|11295.5|11291.5|44
1648228210000|2022-03-25 17:10:10|11301.4|11297.4|11301|11297|11302|11298|11299|11295|6
1648228220000|2022-03-25 17:10:20|11299.6|11295.6|11306|11302|11306.5|11302.5|11299|11295|38
1648228230000|2022-03-25 17:10:30|11306.5|11302.5|11307.1|11303.1|11311|11307|11305.9|11301.9|136
1648228240000|2022-03-25 17:10:40|11307.4|11303.4|11305|11301|11309.5|11305.5|11304|11300|38
1648228250000|2022-03-25 17:10:50|11304.7|11300.7|11308|11304|11309.5|11305.5|11304.7|11300.7|25
1648228260000|2022-03-25 17:11:00|11308.4|11304.4|11308|11304|11310|11306|11305|11301|31
1648228270000|2022-03-25 17:11:10|11307.5|11303.5|11305.5|11301.5|11308.9|11304.9|11302.6|11298.6|25
1648228280000|2022-03-25 17:11:20|11305.6|11301.6|11300.1|11296.1|11306.5|11302.5|11298.3|11294.3|35
1648228290000|2022-03-25 17:11:30|11299.7|11295.7|11303.1|11299.1|11304.7|11300.7|11299.2|11295.2|42
1648228300000|2022-03-25 17:11:40|11303.3|11299.3|11309|11305|11309|11305|11303.3|11299.3|29
1648228310000|2022-03-25 17:11:50|11308.5|11304.5|11307|11303|11311|11307|11307|11303|19
1648228320000|2022-03-25 17:12:00|11307.4|11303.4|11307|11303|11308.4|11304.4|11306.5|11302.5|19
1648228330000|2022-03-25 17:12:10|11307.1|11303.1|11305.5|11301.5|11307.1|11303.1|11305|11301|25
1648228340000|2022-03-25 17:12:20|11306|11302|11312.8|11308.8|11315.8|11311.8|11306|11302|108
1648228350000|2022-03-25 17:12:30|11313.3|11309.3|11311.8|11307.8|11313.8|11309.8|11311.4|11307.4|30
1648228360000|2022-03-25 17:12:40|11311.3|11307.3|11310.3|11306.3|11312.8|11308.8|11310.3|11306.3|20
1648228370000|2022-03-25 17:12:50|11310.8|11306.8|11306.9|11302.9|11311.3|11307.3|11306.9|11302.9|23
1648228380000|2022-03-25 17:13:00|11307.3|11303.3|11309.8|11305.8|11311.3|11307.3|11307.3|11303.3|11
1648228390000|2022-03-25 17:13:10|11309.4|11305.4|11306|11302|11310.8|11306.8|11305.7|11301.7|52
1648228400000|2022-03-25 17:13:20|11306.1|11302.1|11307.1|11303.1|11307.1|11303.1|11306.1|11302.1|4
1648228410000|2022-03-25 17:13:30|11306.6|11302.6|11306.7|11302.7|11308|11304|11304.6|11300.6|24
1648228420000|2022-03-25 17:13:40|11307.2|11303.2|11311.1|11307.1|11311.1|11307.1|11307.2|11303.2|22
1648228430000|2022-03-25 17:13:50|11310.7|11306.7|11306.2|11302.2|11312.1|11308.1|11305.7|11301.7|42
1648228440000|2022-03-25 17:14:00|11308.2|11304.2|11308.2|11304.2|11308.2|11304.2|11305.2|11301.2|36
1648228450000|2022-03-25 17:14:10|11307.7|11303.7|11305.7|11301.7|11307.7|11303.7|11302.8|11298.8|38
1648228460000|2022-03-25 17:14:20|11304.4|11300.4|11302.7|11298.7|11306.1|11302.1|11302.7|11298.7|25
1648228470000|2022-03-25 17:14:30|11303.1|11299.1|11307|11303|11308.7|11304.7|11303.1|11299.1|22
1648228480000|2022-03-25 17:14:40|11306.7|11302.7|11306.7|11302.7|11308.2|11304.2|11306.7|11302.7|4
1648228490000|2022-03-25 17:14:50|11307.2|11303.2|11305.7|11301.7|11308.2|11304.2|11305.7|11301.7|11
1648228500000|2022-03-25 17:15:00|11306.1|11302.1|11297.5|11293.5|11307.2|11303.2|11296|11292|181
1648228510000|2022-03-25 17:15:10|11296.6|11292.6|11289.9|11285.9|11298.5|11294.5|11289.5|11285.5|84
1648228520000|2022-03-25 17:15:20|11290|11286|11296.3|11292.3|11297.3|11293.3|11290|11286|52
1648228530000|2022-03-25 17:15:30|11297.3|11293.3|11296.3|11292.3|11297.8|11293.8|11294.3|11290.3|48
1648228540000|2022-03-25 17:15:40|11297.2|11293.2|11302.2|11298.2|11303.3|11299.3|11297.2|11293.2|31
1648228550000|2022-03-25 17:15:50|11302.3|11298.3|11296.8|11292.8|11303.3|11299.3|11296.8|11292.8|30
1648228560000|2022-03-25 17:16:00|11296.4|11292.4|11296.3|11292.3|11298.2|11294.2|11294.9|11290.9|24
1648228570000|2022-03-25 17:16:10|11297.6|11293.6|11297.2|11293.2|11299.1|11295.1|11297.1|11293.1|40
1648228580000|2022-03-25 17:16:20|11297.6|11293.6|11296.2|11292.2|11299.1|11295.1|11294.5|11290.5|32
1648228590000|2022-03-25 17:16:30|11295.3|11291.3|11292.3|11288.3|11295.3|11291.3|11291.3|11287.3|26
1648228600000|2022-03-25 17:16:40|11291.8|11287.8|11294.3|11290.3|11295.3|11291.3|11291.8|11287.8|12
1648228610000|2022-03-25 17:16:50|11294.7|11290.7|11298.1|11294.1|11298.1|11294.1|11293.8|11289.8|12
1648228620000|2022-03-25 17:17:00|11297.6|11293.6|11296.1|11292.1|11297.6|11293.6|11294.1|11290.1|15
1648228630000|2022-03-25 17:17:10|11297.6|11293.6|11298.1|11294.1|11300.1|11296.1|11296.6|11292.6|21
1648228640000|2022-03-25 17:17:20|11297.7|11293.7|11295.1|11291.1|11297.7|11293.7|11294.7|11290.7|13
1648228650000|2022-03-25 17:17:30|11295.7|11291.7|11299.1|11295.1|11299.6|11295.6|11295.7|11291.7|19
1648228660000|2022-03-25 17:17:40|11300|11296|11303.1|11299.1|11303.6|11299.6|11299.1|11295.1|80
1648228670000|2022-03-25 17:17:50|11302.7|11298.7|11300.1|11296.1|11303.1|11299.1|11300.1|11296.1|7
1648228680000|2022-03-25 17:18:00|11302.1|11298.1|11303.1|11299.1|11307.1|11303.1|11301.1|11297.1|63
1648228690000|2022-03-25 17:18:10|11303.6|11299.6|11293.3|11289.3|11305.1|11301.1|11292.8|11288.8|40
1648228700000|2022-03-25 17:18:20|11292.9|11288.9|11288.4|11284.4|11292.9|11288.9|11288.3|11284.3|66
1648228710000|2022-03-25 17:18:30|11288.3|11284.3|11288.3|11284.3|11294.2|11290.2|11288.3|11284.3|151
1648228720000|2022-03-25 17:18:40|11287.9|11283.9|11287.4|11283.4|11287.9|11283.9|11283.8|11279.8|43
1648228730000|2022-03-25 17:18:50|11287.8|11283.8|11284.3|11280.3|11287.9|11283.9|11280.5|11276.5|66
1648228740000|2022-03-25 17:19:00|11285.3|11281.3|11279.8|11275.8|11285.3|11281.3|11279.8|11275.8|55
1648228750000|2022-03-25 17:19:10|11281.2|11277.2|11280.8|11276.8|11281.3|11277.3|11280.3|11276.3|10
1648228760000|2022-03-25 17:19:20|11280.4|11276.4|11278.3|11274.3|11280.4|11276.4|11278|11274|27
1648228770000|2022-03-25 17:19:30|11278.2|11274.2|11274.3|11270.3|11279.7|11275.7|11274.3|11270.3|40
1648228780000|2022-03-25 17:19:40|11275.1|11271.1|11276.7|11272.7|11278.2|11274.2|11275.1|11271.1|27
1648228790000|2022-03-25 17:19:50|11275|11271|11276.6|11272.6|11277.7|11273.7|11274.9|11270.9|32
1648228800000|2022-03-25 17:20:00|11277|11273|11278.1|11274.1|11280|11276|11276.7|11272.7|41
1648228810000|2022-03-25 17:20:10|11277.6|11273.6|11274.2|11270.2|11277.6|11273.6|11272.6|11268.6|47
1648228820000|2022-03-25 17:20:20|11274.1|11270.1|11275.1|11271.1|11278.1|11274.1|11274.1|11270.1|33
1648228830000|2022-03-25 17:20:30|11274.1|11270.1|11276.6|11272.6|11276.6|11272.6|11270.7|11266.7|41
1648228840000|2022-03-25 17:20:40|11277|11273|11278.6|11274.6|11279.1|11275.1|11276.8|11272.8|11
1648228850000|2022-03-25 17:20:50|11277.1|11273.1|11276.3|11272.3|11278.6|11274.6|11274.8|11270.8|47
1648228860000|2022-03-25 17:21:00|11275.3|11271.3|11278|11274|11278.5|11274.5|11274.7|11270.7|23
1648228870000|2022-03-25 17:21:10|11277.6|11273.6|11277.6|11273.6|11279.5|11275.5|11277.6|11273.6|18
1648228880000|2022-03-25 17:21:20|11278|11274|11272.3|11268.3|11279.5|11275.5|11271.3|11267.3|47
1648228890000|2022-03-25 17:21:30|11271.9|11267.9|11272.2|11268.2|11273.2|11269.2|11270.2|11266.2|43
1648228900000|2022-03-25 17:21:40|11271.8|11267.8|11269.2|11265.2|11273.3|11269.3|11269.2|11265.2|43
1648228910000|2022-03-25 17:21:50|11269.6|11265.6|11269.3|11265.3|11273.1|11269.1|11268.8|11264.8|62
1648228920000|2022-03-25 17:22:00|11268.9|11264.9|11271.3|11267.3|11271.3|11267.3|11267.4|11263.4|30
1648228930000|2022-03-25 17:22:10|11272.2|11268.2|11269.2|11265.2|11272.5|11268.5|11269.2|11265.2|33
1648228940000|2022-03-25 17:22:20|11269.6|11265.6|11271.1|11267.1|11272.2|11268.2|11269.6|11265.6|14
1648228950000|2022-03-25 17:22:30|11271.2|11267.2|11266.3|11262.3|11273.1|11269.1|11266.3|11262.3|53
1648228960000|2022-03-25 17:22:40|11265.9|11261.9|11269.1|11265.1|11269.1|11265.1|11265.9|11261.9|13
1648228970000|2022-03-25 17:22:50|11266.6|11262.6|11265.1|11261.1|11266.7|11262.7|11258.7|11254.7|66
1648228980000|2022-03-25 17:23:00|11265.5|11261.5|11265.1|11261.1|11267.1|11263.1|11264.1|11260.1|25
1648228990000|2022-03-25 17:23:10|11265|11261|11263.1|11259.1|11266|11262|11263|11259|29
1648229000000|2022-03-25 17:23:20|11262.6|11258.6|11256.1|11252.1|11262.6|11258.6|11256.1|11252.1|23
1648229010000|2022-03-25 17:23:30|11256|11252|11249.8|11245.8|11258.6|11254.6|11249.8|11245.8|73
1648229020000|2022-03-25 17:23:40|11250.3|11246.3|11237.4|11233.4|11251.8|11247.8|11236.5|11232.5|177
1648229030000|2022-03-25 17:23:50|11237.5|11233.5|11237.4|11233.4|11237.5|11233.5|11232.5|11228.5|214
1648229040000|2022-03-25 17:24:00|11237.8|11233.8|11236.9|11232.9|11239.4|11235.4|11235.2|11231.2|56
1648229050000|2022-03-25 17:24:10|11236.4|11232.4|11242.4|11238.4|11243.2|11239.2|11236.4|11232.4|120
1648229060000|2022-03-25 17:24:20|11244.6|11240.6|11246.4|11242.4|11249.4|11245.4|11244.4|11240.4|75
1648229070000|2022-03-25 17:24:30|11247.4|11243.4|11240.4|11236.4|11247.4|11243.4|11239.9|11235.9|50
1648229080000|2022-03-25 17:24:40|11241.3|11237.3|11240.9|11236.9|11243.9|11239.9|11239.4|11235.4|22
1648229090000|2022-03-25 17:24:50|11241.3|11237.3|11243.9|11239.9|11244.8|11240.8|11241.3|11237.3|27
1648229100000|2022-03-25 17:25:00|11245.6|11241.6|11241|11237|11252.4|11248.4|11241|11237|106
1648229110000|2022-03-25 17:25:10|11240.1|11236.1|11234.5|11230.5|11240.1|11236.1|11232.5|11228.5|73
1648229120000|2022-03-25 17:25:20|11234.9|11230.9|11232.5|11228.5|11234.9|11230.9|11232.4|11228.4|54
1648229130000|2022-03-25 17:25:30|11233.3|11229.3|11231.1|11227.1|11233.5|11229.5|11226.6|11222.6|131
1648229140000|2022-03-25 17:25:40|11231.6|11227.6|11233.4|11229.4|11235.4|11231.4|11231.6|11227.6|56
1648229150000|2022-03-25 17:25:50|11232.4|11228.4|11197.2|11193.2|11232.4|11228.4|11193.2|11189.2|386
1648229160000|2022-03-25 17:26:00|11196.2|11192.2|11198.3|11194.3|11204.4|11200.4|11191.2|11187.2|125
1648229170000|2022-03-25 17:26:10|11198.4|11194.4|11191.7|11187.7|11204.4|11200.4|11191.7|11187.7|243
1648229180000|2022-03-25 17:26:20|11192.1|11188.1|11202|11198|11204.5|11200.5|11192.1|11188.1|84
1648229190000|2022-03-25 17:26:30|11202.1|11198.1|11199.4|11195.4|11204|11200|11198.1|11194.1|50
1648229200000|2022-03-25 17:26:40|11199.8|11195.8|11199.9|11195.9|11201.4|11197.4|11198.4|11194.4|22
1648229210000|2022-03-25 17:26:50|11199.5|11195.5|11202.9|11198.9|11204.7|11200.7|11198.8|11194.8|31
1648229220000|2022-03-25 17:27:00|11202.5|11198.5|11206|11202|11208.4|11204.4|11202.4|11198.4|32
1648229230000|2022-03-25 17:27:10|11206.8|11202.8|11211.4|11207.4|11212.4|11208.4|11206.8|11202.8|24
1648229240000|2022-03-25 17:27:20|11209|11205|11208.4|11204.4|11210.9|11206.9|11205.9|11201.9|64
1648229250000|2022-03-25 17:27:30|11208|11204|11203.6|11199.6|11210.7|11206.7|11200.5|11196.5|153
1648229260000|2022-03-25 17:27:40|11204|11200|11204.5|11200.5|11206.5|11202.5|11201.5|11197.5|69
1648229270000|2022-03-25 17:27:50|11203.6|11199.6|11206.6|11202.6|11210.1|11206.1|11203.4|11199.4|80
1648229280000|2022-03-25 17:28:00|11206.9|11202.9|11211.6|11207.6|11212.1|11208.1|11206.5|11202.5|30
1648229290000|2022-03-25 17:28:10|11210.1|11206.1|11213.5|11209.5|11214.5|11210.5|11208.5|11204.5|35
1648229300000|2022-03-25 17:28:20|11213.6|11209.6|11219.4|11215.4|11220.3|11216.3|11213.6|11209.6|70
1648229310000|2022-03-25 17:28:30|11219.5|11215.5|11226.2|11222.2|11227.1|11223.1|11219.5|11215.5|41
1648229320000|2022-03-25 17:28:40|11224.5|11220.5|11226.3|11222.3|11226.4|11222.4|11221.4|11217.4|22
1648229330000|2022-03-25 17:28:50|11226.4|11222.4|11230.9|11226.9|11231.4|11227.4|11224.5|11220.5|47
1648229340000|2022-03-25 17:29:00|11231.4|11227.4|11236.2|11232.2|11237.5|11233.5|11229.4|11225.4|89
1648229350000|2022-03-25 17:29:10|11235.7|11231.7|11231.2|11227.2|11237.7|11233.7|11230.6|11226.6|49
1648229360000|2022-03-25 17:29:20|11230.4|11226.4|11229.2|11225.2|11232.5|11228.5|11229.2|11225.2|36
1648229370000|2022-03-25 17:29:30|11227.3|11223.3|11229.2|11225.2|11232.7|11228.7|11227.3|11223.3|29
1648229380000|2022-03-25 17:29:40|11230.7|11226.7|11230.2|11226.2|11232.7|11228.7|11226.2|11222.2|49
1648229390000|2022-03-25 17:29:50|11228.7|11224.7|11224.2|11220.2|11230.1|11226.1|11221.2|11217.2|57
1648229400000|2022-03-25 17:30:00|11223.8|11219.8|11226.2|11222.2|11227.3|11223.3|11221.2|11217.2|40
1648229410000|2022-03-25 17:30:10|11226.6|11222.6|11223.2|11219.2|11228.2|11224.2|11220|11216|50
1648229420000|2022-03-25 17:30:20|11224.1|11220.1|11219.3|11215.3|11224.7|11220.7|11217.9|11213.9|41
1648229430000|2022-03-25 17:30:30|11218.9|11214.9|11227.2|11223.2|11227.2|11223.2|11218.9|11214.9|36
1648229440000|2022-03-25 17:30:40|11226.7|11222.7|11225.2|11221.2|11227.1|11223.1|11224.2|11220.2|14
1648229450000|2022-03-25 17:30:50|11225.7|11221.7|11233.2|11229.2|11236|11232|11225.7|11221.7|65
1648229460000|2022-03-25 17:31:00|11234.5|11230.5|11235.3|11231.3|11241.1|11237.1|11234.2|11230.2|110
1648229470000|2022-03-25 17:31:10|11235.4|11231.4|11244.2|11240.2|11245.1|11241.1|11235.4|11231.4|63
1648229480000|2022-03-25 17:31:20|11244.1|11240.1|11243.2|11239.2|11244.1|11240.1|11241.7|11237.7|53
1648229490000|2022-03-25 17:31:30|11243.6|11239.6|11243.6|11239.6|11245.6|11241.6|11242.7|11238.7|33
1648229500000|2022-03-25 17:31:40|11243.2|11239.2|11245.5|11241.5|11246|11242|11243.1|11239.1|39
1648229510000|2022-03-25 17:31:50|11245.1|11241.1|11243.7|11239.7|11248|11244|11243.1|11239.1|67
1648229520000|2022-03-25 17:32:00|11245.1|11241.1|11243.2|11239.2|11247.5|11243.5|11243.2|11239.2|39
1648229530000|2022-03-25 17:32:10|11243.1|11239.1|11242.3|11238.3|11243.7|11239.7|11239.3|11235.3|32
1648229540000|2022-03-25 17:32:20|11241.8|11237.8|11241.2|11237.2|11243.7|11239.7|11239.2|11235.2|32
1648229550000|2022-03-25 17:32:30|11241.1|11237.1|11238.1|11234.1|11241.1|11237.1|11237.2|11233.2|19
1648229560000|2022-03-25 17:32:40|11238.6|11234.6|11239.2|11235.2|11239.5|11235.5|11235.2|11231.2|36
1648229570000|2022-03-25 17:32:50|11238.8|11234.8|11238.3|11234.3|11239.7|11235.7|11236.7|11232.7|13
1648229580000|2022-03-25 17:33:00|11239.6|11235.6|11234.1|11230.1|11240.7|11236.7|11234.1|11230.1|44
1648229590000|2022-03-25 17:33:10|11233.1|11229.1|11231.2|11227.2|11234.2|11230.2|11230.2|11226.2|43
1648229600000|2022-03-25 17:33:20|11228.7|11224.7|11229.3|11225.3|11234.2|11230.2|11225.9|11221.9|58
1648229610000|2022-03-25 17:33:30|11229.2|11225.2|11229.6|11225.6|11231.9|11227.9|11225.7|11221.7|41
1648229620000|2022-03-25 17:33:40|11229.2|11225.2|11230.7|11226.7|11231.2|11227.2|11228.2|11224.2|15
1648229630000|2022-03-25 17:33:50|11231.2|11227.2|11230.2|11226.2|11232.7|11228.7|11230.2|11226.2|10
1648229640000|2022-03-25 17:34:00|11229.8|11225.8|11224.2|11220.2|11231.2|11227.2|11224.2|11220.2|18
1648229650000|2022-03-25 17:34:10|11223.8|11219.8|11223.2|11219.2|11224.6|11220.6|11223.2|11219.2|17
1648229660000|2022-03-25 17:34:20|11220.7|11216.7|11223.7|11219.7|11223.7|11219.7|11219.8|11215.8|58
1648229670000|2022-03-25 17:34:30|11224.2|11220.2|11208.3|11204.3|11224.2|11220.2|11207.3|11203.3|51
1648229680000|2022-03-25 17:34:40|11210.3|11206.3|11217.3|11213.3|11218|11214|11209.3|11205.3|64
1648229690000|2022-03-25 17:34:50|11217.7|11213.7|11211.3|11207.3|11219.2|11215.2|11208.8|11204.8|49
1648229700000|2022-03-25 17:35:00|11212.8|11208.8|11219.3|11215.3|11221.3|11217.3|11212.8|11208.8|41
1648229710000|2022-03-25 17:35:10|11219.8|11215.8|11213.3|11209.3|11220.8|11216.8|11212.3|11208.3|32
1648229720000|2022-03-25 17:35:20|11212.8|11208.8|11214.2|11210.2|11214.3|11210.3|11205.1|11201.1|69
1648229730000|2022-03-25 17:35:30|11213.2|11209.2|11212.2|11208.2|11214.7|11210.7|11210.2|11206.2|19
1648229740000|2022-03-25 17:35:40|11213.3|11209.3|11213.3|11209.3|11214.3|11210.3|11211.8|11207.8|40
1648229750000|2022-03-25 17:35:50|11213.8|11209.8|11213.3|11209.3|11213.8|11209.8|11212.3|11208.3|10
1648229760000|2022-03-25 17:36:00|11213.8|11209.8|11209.3|11205.3|11214.3|11210.3|11209.2|11205.2|13
1648229770000|2022-03-25 17:36:10|11209.8|11205.8|11204.8|11200.8|11211.2|11207.2|11202.8|11198.8|63
1648229780000|2022-03-25 17:36:20|11204.4|11200.4|11205.3|11201.3|11207.3|11203.3|11202.3|11198.3|55
1648229790000|2022-03-25 17:36:30|11205.8|11201.8|11209.3|11205.3|11211.4|11207.4|11203.3|11199.3|39
1648229800000|2022-03-25 17:36:40|11209.8|11205.8|11203.9|11199.9|11210.8|11206.8|11203.3|11199.3|34
1648229810000|2022-03-25 17:36:50|11205.2|11201.2|11203.8|11199.8|11207.3|11203.3|11203.3|11199.3|16
1648229820000|2022-03-25 17:37:00|11203.3|11199.3|11205.8|11201.8|11207.7|11203.7|11203.1|11199.1|43
1648229830000|2022-03-25 17:37:10|11205.4|11201.4|11206.2|11202.2|11206.6|11202.3|11202.3|11198.3|27
1648229840000|2022-03-25 17:37:20|11206.3|11202.3|11209.3|11205.3|11209.3|11205.3|11204.8|11200.8|32
1648229850000|2022-03-25 17:37:30|11210.6|11206.6|11213.3|11209.3|11220.2|11216.2|11210.6|11206.6|119
1648229860000|2022-03-25 17:37:40|11213.7|11209.7|11210.9|11206.9|11218.3|11214.3|11210.9|11206.9|68
1648229870000|2022-03-25 17:37:50|11211.3|11207.3|11210.3|11206.3|11211.3|11207.3|11206.3|11202.3|29
1648229880000|2022-03-25 17:38:00|11211.3|11207.3|11218.2|11214.2|11219.1|11215.1|11210.2|11206.2|39
1648229890000|2022-03-25 17:38:10|11219.2|11215.2|11218.2|11214.2|11219.2|11215.2|11216.7|11212.7|24
1648229900000|2022-03-25 17:38:20|11217.7|11213.7|11219.2|11215.2|11220.6|11216.6|11216.2|11212.2|36
1648229910000|2022-03-25 17:38:30|11217.1|11213.1|11217.2|11213.2|11217.2|11213.2|11216.7|11212.7|15
1648229920000|2022-03-25 17:38:40|11214.7|11210.7|11214.6|11210.6|11216.7|11212.7|11212.2|11208.2|36
1648229930000|2022-03-25 17:38:50|11215.2|11211.2|11217.2|11213.2|11218.2|11214.2|11213.7|11209.7|35
1648229940000|2022-03-25 17:39:00|11217.6|11213.6|11227.2|11223.2|11228.2|11224.2|11217.6|11213.6|58
1648229950000|2022-03-25 17:39:10|11226.2|11222.2|11225.2|11221.2|11229.1|11225.1|11224.2|11220.2|48
1648229960000|2022-03-25 17:39:20|11226.1|11222.1|11223.2|11219.2|11233.2|11229.2|11223.2|11219.2|51
1648229970000|2022-03-25 17:39:30|11223.6|11219.6|11224.2|11220.2|11226.2|11222.2|11223.2|11219.2|9
1648229980000|2022-03-25 17:39:40|11224.6|11220.6|11226.1|11222.1|11227.1|11223.1|11224.1|11220.1|17
1648229990000|2022-03-25 17:39:50|11225.6|11221.6|11229.6|11225.6|11230.4|11226.4|11223.1|11219.1|43
1648230000000|2022-03-25 17:40:00|11230.1|11226.1|11233.1|11229.1|11233.6|11229.6|11229.6|11225.6|40
1648230010000|2022-03-25 17:40:10|11231.9|11227.9|11236.1|11232.1|11238.3|11234.3|11229.4|11225.4|59
1648230020000|2022-03-25 17:40:20|11234.6|11230.6|11235.6|11231.6|11236.1|11232.1|11233.6|11229.6|16
1648230030000|2022-03-25 17:40:30|11235.1|11231.1|11239.1|11235.1|11239.6|11235.6|11235.1|11231.1|48
1648230040000|2022-03-25 17:40:40|11238.1|11234.1|11238.1|11234.1|11244.1|11240.1|11238.1|11234.1|52
1648230050000|2022-03-25 17:40:50|11237.7|11233.7|11237.1|11233.1|11240.1|11236.1|11236.1|11232.1|28
1648230060000|2022-03-25 17:41:00|11238.6|11234.6|11230.3|11226.3|11240.6|11236.6|11230.3|11226.3|46
1648230070000|2022-03-25 17:41:10|11229.9|11225.9|11231.2|11227.2|11234.3|11230.3|11227.9|11223.9|27
1648230080000|2022-03-25 17:41:20|11231.7|11227.7|11221.3|11217.3|11234.1|11230.1|11221.3|11217.3|36
1648230090000|2022-03-25 17:41:30|11221.7|11217.7|11217.5|11213.5|11221.7|11217.7|11216.5|11212.5|73
1648230100000|2022-03-25 17:41:40|11218|11214|11219.3|11215.3|11222.3|11218.3|11217.4|11213.4|48
1648230110000|2022-03-25 17:41:50|11218.5|11214.5|11215.4|11211.4|11218.5|11214.5|11214.4|11210.4|17
1648230120000|2022-03-25 17:42:00|11217.5|11213.5|11214.5|11210.5|11222.1|11218.1|11214.5|11210.5|35
1648230130000|2022-03-25 17:42:10|11215.2|11211.2|11217.5|11213.5|11217.5|11213.5|11215|11211|15
1648230140000|2022-03-25 17:42:20|11218.4|11214.4|11217.3|11213.3|11220.4|11216.4|11215.3|11211.3|24
1648230150000|2022-03-25 17:42:30|11216.4|11212.4|11217.5|11213.5|11220.5|11216.5|11216|11212|19
1648230160000|2022-03-25 17:42:40|11217.9|11213.9|11222.5|11218.5|11222.5|11218.5|11215.5|11211.5|31
1648230170000|2022-03-25 17:42:50|11221.5|11217.5|11224.4|11220.4|11224.4|11220.4|11219.4|11215.4|33
1648230180000|2022-03-25 17:43:00|11226.4|11222.4|11228.8|11224.8|11229.5|11225.5|11226|11222|33
1648230190000|2022-03-25 17:43:10|11228.9|11224.9|11225.3|11221.3|11229.4|11225.4|11225.3|11221.3|18
1648230200000|2022-03-25 17:43:20|11224.9|11220.9|11229.3|11225.3|11229.3|11225.3|11223.4|11219.4|35
1648230210000|2022-03-25 17:43:30|11229.7|11225.7|11229.3|11225.3|11234.3|11230.3|11227.8|11223.8|56
1648230220000|2022-03-25 17:43:40|11229.8|11225.8|11230.8|11226.8|11232.1|11228.1|11228.3|11224.3|18
1648230230000|2022-03-25 17:43:50|11231.3|11227.3|11233.3|11229.3|11233.3|11229.3|11228.3|11224.3|15
1648230240000|2022-03-25 17:44:00|11234.5|11230.5|11235.8|11231.8|11236.8|11232.8|11234.5|11230.5|16
1648230250000|2022-03-25 17:44:10|11236.2|11232.2|11240.3|11236.3|11242.3|11238.3|11236.2|11232.2|39
1648230260000|2022-03-25 17:44:20|11241.7|11237.7|11234.4|11230.4|11242.4|11238.4|11234.4|11230.4|30
1648230270000|2022-03-25 17:44:30|11234.9|11230.9|11231.4|11227.4|11236.4|11232.4|11230.9|11226.9|24
1648230280000|2022-03-25 17:44:40|11232.3|11228.3|11231.9|11227.9|11232.4|11228.4|11231.4|11227.4|9
1648230290000|2022-03-25 17:44:50|11233.2|11229.2|11239.4|11235.4|11239.4|11235.4|11233.2|11229.2|19
1648230300000|2022-03-25 17:45:00|11240.9|11236.9|11236.4|11232.4|11241.1|11237.1|11234.9|11230.9|34
1648230310000|2022-03-25 17:45:10|11235.6|11231.6|11233.5|11229.5|11235.6|11231.6|11231.3|11227.3|21
1648230320000|2022-03-25 17:45:20|11232.4|11228.4|11226.5|11222.5|11233.5|11229.5|11225.4|11221.4|271
1648230330000|2022-03-25 17:45:30|11226.4|11222.4|11227.4|11223.4|11230.5|11226.5|11225.9|11221.9|23
1648230340000|2022-03-25 17:45:40|11227|11223|11225|11221|11227.9|11223.9|11224.4|11220.4|41
1648230350000|2022-03-25 17:45:50|11225.4|11221.4|11222.4|11218.4|11225.4|11221.4|11220.4|11216.4|33
1648230360000|2022-03-25 17:46:00|11223.4|11219.4|11229.4|11225.4|11232.1|11228.1|11223.4|11219.4|22
1648230370000|2022-03-25 17:46:10|11229.9|11225.9|11228.4|11224.4|11229.9|11225.9|11225.5|11221.5|23
1648230380000|2022-03-25 17:46:20|11227.6|11223.6|11227.4|11223.4|11229.4|11225.4|11224.4|11220.4|52
1648230390000|2022-03-25 17:46:30|11226.9|11222.9|11229.4|11225.4|11229.4|11225.4|11226.9|11222.9|9
1648230400000|2022-03-25 17:46:40|11229.9|11225.9|11231.4|11227.4|11232.4|11228.4|11229.4|11225.4|11
1648230410000|2022-03-25 17:46:50|11231.5|11227.5|11233.4|11229.4|11233.8|11229.8|11231.5|11227.5|12
1648230420000|2022-03-25 17:47:00|11233.3|11229.3|11230.4|11226.4|11233.4|11229.4|11230.4|11226.4|21
1648230430000|2022-03-25 17:47:10|11230.5|11226.5|11236.4|11232.4|11236.9|11232.9|11230.5|11226.5|11
1648230440000|2022-03-25 17:47:20|11236.9|11232.9|11237.4|11233.4|11238.8|11234.8|11236.9|11232.9|12
1648230450000|2022-03-25 17:47:30|11238.4|11234.4|11236.9|11232.9|11241.5|11237.5|11236.4|11232.4|27
1648230460000|2022-03-25 17:47:40|11236.5|11232.5|11231.4|11227.4|11237.8|11233.8|11231.4|11227.4|26
1648230470000|2022-03-25 17:47:50|11231.9|11227.9|11233.4|11229.4|11233.9|11229.9|11230.9|11226.9|24
1648230480000|2022-03-25 17:48:00|11233.8|11229.8|11237.9|11233.9|11238.9|11234.9|11232.4|11228.4|21
1648230490000|2022-03-25 17:48:10|11238.9|11234.9|11236.1|11232.1|11239.4|11235.4|11235.6|11231.6|10
1648230500000|2022-03-25 17:48:20|11235.6|11231.6|11232.9|11228.9|11236.1|11232.1|11232.9|11228.9|13
1648230510000|2022-03-25 17:48:30|11233.3|11229.3|11232.5|11228.5|11233.4|11229.4|11231.9|11227.9|16
1648230520000|2022-03-25 17:48:40|11233.4|11229.4|11227.4|11223.4|11233.4|11229.4|11226.9|11222.9|26
1648230530000|2022-03-25 17:48:50|11228.4|11224.4|11231.9|11227.9|11233.9|11229.9|11228.4|11224.4|25
1648230540000|2022-03-25 17:49:00|11230.9|11226.9|11233.4|11229.4|11233.9|11229.9|11230.9|11226.9|16
1648230550000|2022-03-25 17:49:10|11231.5|11227.5|11233.3|11229.3|11233.4|11229.4|11231.5|11227.5|15
1648230560000|2022-03-25 17:49:20|11232.9|11228.9|11229.2|11225.2|11232.9|11228.9|11227.6|11223.6|68
1648230570000|2022-03-25 17:49:30|11230.5|11226.5|11230.6|11226.6|11233.7|11229.7|11228.6|11224.6|36
1648230580000|2022-03-25 17:49:40|11231.5|11227.5|11231.6|11227.6|11233.6|11229.6|11230.1|11226.1|20
1648230590000|2022-03-25 17:49:50|11233.6|11229.6|11225.6|11221.6|11233.6|11229.6|11225.6|11221.6|45
1648230600000|2022-03-25 17:50:00|11226.5|11222.5|11224.6|11220.6|11226.5|11222.5|11222.6|11218.6|30
1648230610000|2022-03-25 17:50:10|11224.2|11220.2|11226.1|11222.1|11229.7|11225.7|11224.1|11220.1|22
1648230620000|2022-03-25 17:50:20|11226.2|11222.2|11213.9|11209.9|11228.6|11224.6|11212.3|11208.3|463
1648230630000|2022-03-25 17:50:30|11214.4|11210.4|11204.5|11200.5|11214.4|11210.4|11204|11200|433
1648230640000|2022-03-25 17:50:40|11206.3|11202.3|11209.5|11205.5|11209.5|11205.5|11205|11201|27
1648230650000|2022-03-25 17:50:50|11207.5|11203.5|11211.5|11207.5|11212.4|11208.4|11207|11203|62
1648230660000|2022-03-25 17:51:00|11212.4|11208.4|11212.4|11208.4|11213.4|11209.4|11210|11206|36
1648230670000|2022-03-25 17:51:10|11212.8|11208.8|11210.4|11206.4|11213.4|11209.4|11210.4|11206.4|11
1648230680000|2022-03-25 17:51:20|11211.6|11207.6|11216.2|11212.2|11221.2|11217.2|11211.6|11207.6|69
1648230690000|2022-03-25 17:51:30|11216.8|11212.8|11221.2|11217.2|11222.7|11218.7|11215.2|11211.2|16
1648230700000|2022-03-25 17:51:40|11221.7|11217.7|11214.7|11210.7|11224.2|11220.2|11214.4|11210.4|58
1648230710000|2022-03-25 17:51:50|11214.5|11210.5|11215.2|11211.2|11218.6|11214.6|11213.4|11209.4|87
1648230720000|2022-03-25 17:52:00|11214.8|11210.8|11217.3|11213.3|11220.2|11216.2|11214.2|11210.2|28
1648230730000|2022-03-25 17:52:10|11216.8|11212.8|11218.2|11214.2|11220.2|11216.2|11216.8|11212.8|41
1648230740000|2022-03-25 17:52:20|11217.8|11213.8|11219.3|11215.3|11220.2|11216.2|11217.8|11213.8|26
1648230750000|2022-03-25 17:52:30|11218|11214|11216.2|11212.2|11218.2|11214.2|11214.8|11210.8|36
1648230760000|2022-03-25 17:52:40|11214.8|11210.8|11215.2|11211.2|11218.7|11214.7|11213.7|11209.7|51
1648230770000|2022-03-25 17:52:50|11214.2|11210.2|11212.4|11208.4|11214.2|11210.2|11206.4|11202.4|91
1648230780000|2022-03-25 17:53:00|11211.9|11207.9|11215.4|11211.4|11215.8|11211.8|11210.4|11206.4|36
1648230790000|2022-03-25 17:53:10|11214|11210|11213.5|11209.5|11219.5|11215.5|11213.5|11209.5|29
1648230800000|2022-03-25 17:53:20|11212.1|11208.1|11219.4|11215.4|11219.9|11215.9|11212.1|11208.1|17
1648230810000|2022-03-25 17:53:30|11219.8|11215.8|11232.2|11228.2|11233.1|11229.1|11219.4|11215.4|68
1648230820000|2022-03-25 17:53:40|11232.7|11228.7|11226.3|11222.3|11232.7|11228.7|11226.3|11222.3|34
1648230830000|2022-03-25 17:53:50|11226.7|11222.7|11228.2|11224.2|11229.2|11225.2|11226.1|11222.1|19
1648230840000|2022-03-25 17:54:00|11227.8|11223.8|11224.7|11220.7|11228.2|11224.2|11224.7|11220.7|18
1648230850000|2022-03-25 17:54:10|11224.2|11220.2|11226.2|11222.2|11226.2|11222.2|11220.4|11216.4|38
1648230860000|2022-03-25 17:54:20|11226.7|11222.7|11229.3|11225.3|11231.1|11227.1|11223.2|11219.2|34
1648230870000|2022-03-25 17:54:30|11228.4|11224.4|11235|11231|11235|11231|11225.7|11221.7|70
1648230880000|2022-03-25 17:54:40|11237|11233|11229|11225|11238|11234|11228.6|11224.6|104
1648230890000|2022-03-25 17:54:50|11229.4|11225.4|11231.9|11227.9|11232.9|11228.9|11229.4|11225.4|20
1648230900000|2022-03-25 17:55:00|11231|11227|11228|11224|11232.4|11228.4|11227.7|11223.7|20
1648230910000|2022-03-25 17:55:10|11227.5|11223.5|11226|11222|11229|11225|11225.8|11221.8|23
1648230920000|2022-03-25 17:55:20|11228|11224|11223|11219|11228|11224|11222.6|11218.6|28
1648230930000|2022-03-25 17:55:30|11222.9|11218.9|11217.2|11213.2|11222.9|11218.9|11216.9|11212.9|54
1648230940000|2022-03-25 17:55:40|11217.6|11213.6|11226|11222|11226|11222|11217.2|11213.2|43
1648230950000|2022-03-25 17:55:50|11224.8|11220.8|11226.5|11222.5|11228.6|11224.6|11224.8|11220.8|12
1648230960000|2022-03-25 17:56:00|11226|11222|11230.9|11226.9|11230.9|11226.9|11225.6|11221.6|35
1648230970000|2022-03-25 17:56:10|11231.8|11227.8|11227.9|11223.9|11231.9|11227.9|11227.9|11223.9|12
1648230980000|2022-03-25 17:56:20|11227.5|11223.5|11234.4|11230.4|11234.9|11230.9|11226.9|11222.9|18
1648230990000|2022-03-25 17:56:30|11234.9|11230.9|11234.9|11230.9|11234.9|11230.9|11232.4|11228.4|11
1648231000000|2022-03-25 17:56:40|11232.9|11228.9|11228.9|11224.9|11232.9|11228.9|11226.9|11222.9|23
1648231010000|2022-03-25 17:56:50|11227.9|11223.9|11229.9|11225.9|11229.9|11225.9|11227.9|11223.9|10
1648231020000|2022-03-25 17:57:00|11226.5|11222.5|11229.5|11225.5|11234|11230|11226.5|11222.5|56
1648231030000|2022-03-25 17:57:10|11230|11226|11230|11226|11230.8|11226.8|11229.1|11225.1|6
1648231040000|2022-03-25 17:57:20|11229.6|11225.6|11228.1|11224.1|11231.3|11227.3|11228.1|11224.1|19
1648231050000|2022-03-25 17:57:30|11228|11224|11223.5|11219.5|11228|11224|11218.7|11214.7|44
1648231060000|2022-03-25 17:57:40|11222.5|11218.5|11223.1|11219.1|11224.3|11220.3|11221|11217|21
1648231070000|2022-03-25 17:57:50|11222.7|11218.7|11222.7|11218.7|11222.7|11218.7|11216.3|11212.3|57
1648231080000|2022-03-25 17:58:00|11223.1|11219.1|11214.2|11210.2|11223.1|11219.1|11206.4|11202.4|72
1648231090000|2022-03-25 17:58:10|11213.2|11209.2|11215.2|11211.2|11215.6|11211.6|11210.2|11206.2|33
1648231100000|2022-03-25 17:58:20|11214.3|11210.3|11215.7|11211.7|11216.2|11212.2|11213.2|11209.2|32
1648231110000|2022-03-25 17:58:30|11215.2|11211.2|11216.3|11212.3|11217.2|11213.2|11214.7|11210.7|15
1648231120000|2022-03-25 17:58:40|11216.7|11212.7|11227.1|11223.1|11227.1|11223.1|11216.7|11212.7|38
1648231130000|2022-03-25 17:58:50|11228.1|11224.1|11224.5|11220.5|11229.5|11225.5|11224.2|11220.2|34
1648231140000|2022-03-25 17:59:00|11222.2|11218.2|11227|11223|11229.6|11225.6|11222|11218|29
1648231150000|2022-03-25 17:59:10|11226.5|11222.5|11230.9|11226.9|11232.8|11228.8|11226.5|11222.5|50
1648231160000|2022-03-25 17:59:20|11231.8|11227.8|11229.8|11225.8|11232.3|11228.3|11229.8|11225.8|25
1648231170000|2022-03-25 17:59:30|11229|11225|11228.8|11224.8|11231.7|11227.7|11226.3|11222.3|28
1648231180000|2022-03-25 17:59:40|11229.7|11225.7|11230.8|11226.8|11234.4|11230.4|11228.8|11224.8|48
1648231190000|2022-03-25 17:59:50|11229.9|11225.9|11229.8|11225.8|11232.7|11228.7|11229.5|11225.5|24
1648231200000|2022-03-25 18:00:00|11227.8|11223.8|11225.7|11221.7|11229.8|11225.8|11225.7|11221.7|30
1648231210000|2022-03-25 18:00:10|11227.3|11223.3|11229.3|11225.3|11233.8|11229.8|11224.4|11220.4|149
1648231220000|2022-03-25 18:00:20|11229.7|11225.7|11224.8|11220.8|11230.5|11226.5|11224.8|11220.8|44
1648231230000|2022-03-25 18:00:30|11223.8|11219.8|11227.3|11223.3|11228.3|11224.3|11223.8|11219.8|14
1648231240000|2022-03-25 18:00:40|11227.7|11223.7|11226.8|11222.8|11228.7|11224.7|11226.8|11222.8|5
1648231250000|2022-03-25 18:00:50|11227.3|11223.3|11229.7|11225.7|11231.7|11227.7|11227.3|11223.3|16
1648231260000|2022-03-25 18:01:00|11229.2|11225.2|11226.3|11222.3|11230.3|11226.3|11223.9|11219.9|38
1648231270000|2022-03-25 18:01:10|11226.8|11222.8|11225.7|11221.7|11230.7|11226.7|11225.7|11221.7|55
1648231280000|2022-03-25 18:01:20|11223.2|11219.2|11209.3|11205.3|11224.6|11220.6|11208.3|11204.3|96
1648231290000|2022-03-25 18:01:30|11210.2|11206.2|11202.9|11198.9|11212.3|11208.3|11201.9|11197.9|96
1648231300000|2022-03-25 18:01:40|11203.7|11199.7|11205.4|11201.4|11205.9|11201.9|11202.6|11198.6|31
1648231310000|2022-03-25 18:01:50|11205.7|11201.7|11209.5|11205.5|11209.5|11205.5|11205.7|11201.7|37
1648231320000|2022-03-25 18:02:00|11209.8|11205.8|11211.6|11207.6|11217.3|11213.3|11208.3|11204.3|253
1648231330000|2022-03-25 18:02:10|11212.1|11208.1|11209.3|11205.3|11213.1|11209.1|11208.3|11204.3|104
1648231340000|2022-03-25 18:02:20|11210.1|11206.1|11210.6|11206.6|11212.6|11208.6|11210.1|11206.1|13
1648231350000|2022-03-25 18:02:30|11210.7|11206.7|11212.1|11208.1|11212.6|11208.6|11209.7|11205.7|6
1648231360000|2022-03-25 18:02:40|11213.1|11209.1|11208.2|11204.2|11213.6|11209.6|11207.8|11203.8|42
1648231370000|2022-03-25 18:02:50|11210.3|11206.3|11209|11205|11212.6|11208.6|11209|11205|116
1648231380000|2022-03-25 18:03:00|11207.3|11203.3|11202.5|11198.5|11209.7|11205.7|11202.1|11198.1|107
1648231390000|2022-03-25 18:03:10|11201.7|11197.7|11210.5|11206.5|11212.2|11208.2|11201.7|11197.7|118
1648231400000|2022-03-25 18:03:20|11210|11206|11208.5|11204.5|11210|11206|11206.5|11202.5|17
1648231410000|2022-03-25 18:03:30|11209.5|11205.5|11210.5|11206.5|11210.5|11206.5|11209.5|11205.5|5
1648231420000|2022-03-25 18:03:40|11212.5|11208.5|11212.5|11208.5|11212.5|11208.5|11212.5|11208.5|13
1648231430000|2022-03-25 18:03:50|11212|11208|11218.4|11214.4|11220.4|11216.4|11209.5|11205.5|55
1648231440000|2022-03-25 18:04:00|11218.9|11214.9|11216|11212|11220.8|11216.8|11213.5|11209.5|47
1648231450000|2022-03-25 18:04:10|11215.5|11211.5|11219.3|11215.3|11219.4|11215.4|11215.5|11211.5|19
1648231460000|2022-03-25 18:04:20|11219.7|11215.7|11222.8|11218.8|11223.3|11219.3|11219.7|11215.7|23
1648231470000|2022-03-25 18:04:30|11223.3|11219.3|11228.1|11224.1|11229.6|11225.6|11223.3|11219.3|71
1648231480000|2022-03-25 18:04:40|11230.8|11226.8|11229.1|11225.1|11231.5|11227.5|11227.1|11223.1|83
1648231490000|2022-03-25 18:04:50|11228.7|11224.7|11229.1|11225.1|11231|11227|11228|11224|25
1648231500000|2022-03-25 18:05:00|11228.3|11224.3|11228.3|11224.3|11229.6|11225.6|11225.1|11221.1|60
1648231510000|2022-03-25 18:05:10|11227.9|11223.9|11228.2|11224.2|11230.2|11226.2|11225.3|11221.3|32
1648231520000|2022-03-25 18:05:20|11227.7|11223.7|11225.3|11221.3|11229.7|11225.7|11224.3|11220.3|45
1648231530000|2022-03-25 18:05:30|11225.4|11221.4|11226.3|11222.3|11227.3|11223.3|11223.3|11219.3|25
1648231540000|2022-03-25 18:05:40|11227.3|11223.3|11232.1|11228.1|11232.1|11228.1|11224.4|11220.4|72
1648231550000|2022-03-25 18:05:50|11232.3|11228.3|11231.3|11227.3|11232.3|11228.3|11227.4|11223.4|32
1648231560000|2022-03-25 18:06:00|11230.9|11226.9|11222.3|11218.3|11230.9|11226.9|11222.3|11218.3|20
1648231570000|2022-03-25 18:06:10|11221.3|11217.3|11222.3|11218.3|11223.3|11219.3|11218.3|11214.3|26
1648231580000|2022-03-25 18:06:20|11221.4|11217.4|11223.3|11219.3|11224.3|11220.3|11219.3|11215.3|26
1648231590000|2022-03-25 18:06:30|11222.4|11218.4|11225.3|11221.3|11227.3|11223.3|11222.4|11218.4|45
1648231600000|2022-03-25 18:06:40|11226.1|11222.1|11229.2|11225.2|11232.2|11228.2|11226.1|11222.1|89
1648231610000|2022-03-25 18:06:50|11229.8|11225.8|11229.3|11225.3|11230.3|11226.3|11225.3|11221.3|31
1648231620000|2022-03-25 18:07:00|11230.1|11226.1|11228.3|11224.3|11230.8|11226.8|11223.3|11219.3|56
1648231630000|2022-03-25 18:07:10|11227.4|11223.4|11227.1|11223.1|11231.9|11227.9|11227.1|11223.1|59
1648231640000|2022-03-25 18:07:20|11226.3|11222.3|11228.3|11224.3|11229.3|11225.3|11225.8|11221.8|71
1648231650000|2022-03-25 18:07:30|11227.9|11223.9|11229.3|11225.3|11230.3|11226.3|11227.9|11223.9|27
1648231660000|2022-03-25 18:07:40|11230.1|11226.1|11225.3|11221.3|11231.3|11227.3|11223.3|11219.3|50
1648231670000|2022-03-25 18:07:50|11224.3|11220.3|11222.3|11218.3|11224.7|11220.7|11218.7|11214.7|46
1648231680000|2022-03-25 18:08:00|11219.5|11215.5|11218.3|11214.3|11222.3|11218.3|11218.3|11214.3|34
1648231690000|2022-03-25 18:08:10|11217.3|11213.3|11216.3|11212.3|11217.3|11213.3|11211.8|11207.8|43
1648231700000|2022-03-25 18:08:20|11216.7|11212.7|11221.2|11217.2|11221.3|11217.3|11216.3|11212.3|39
1648231710000|2022-03-25 18:08:30|11221.1|11217.1|11233.9|11229.9|11236.7|11232.7|11220.7|11216.7|198
1648231720000|2022-03-25 18:08:40|11233.4|11229.4|11239.4|11235.4|11242.9|11238.9|11232.5|11228.5|176
1648231730000|2022-03-25 18:08:50|11239.9|11235.9|11253.8|11249.8|11255.3|11251.3|11239.9|11235.9|203
1648231740000|2022-03-25 18:09:00|11252.9|11248.9|11247.8|11243.8|11252.9|11248.9|11244.1|11240.1|89
1648231750000|2022-03-25 18:09:10|11247.9|11243.9|11259.3|11255.3|11263.8|11259.8|11247.8|11243.8|266
1648231760000|2022-03-25 18:09:20|11259.4|11255.4|11255.8|11251.8|11261.3|11257.3|11254.8|11250.8|127
1648231770000|2022-03-25 18:09:30|11256.6|11252.6|11266.2|11262.2|11266.6|11262.6|11255.8|11251.8|155
1648231780000|2022-03-25 18:09:40|11266.6|11262.6|11262.6|11258.6|11266.6|11262.6|11259.2|11255.2|139
1648231790000|2022-03-25 18:09:50|11261.6|11257.6|11259.6|11255.6|11263.6|11259.6|11259.2|11255.2|36
1648231800000|2022-03-25 18:10:00|11259.2|11255.2|11260.1|11256.1|11260.9|11256.9|11256.7|11252.7|26
1648231810000|2022-03-25 18:10:10|11259.7|11255.7|11243.6|11239.6|11259.7|11255.7|11234.3|11230.3|222
1648231820000|2022-03-25 18:10:20|11244.6|11240.6|11245.8|11241.8|11245.8|11241.8|11236.9|11232.9|66
1648231830000|2022-03-25 18:10:30|11244.5|11240.5|11242.8|11238.8|11246.2|11242.2|11240.8|11236.8|64
1648231840000|2022-03-25 18:10:40|11244|11240|11244.3|11240.3|11246.8|11242.8|11243.3|11239.3|26
1648231850000|2022-03-25 18:10:50|11244.8|11240.8|11245.8|11241.8|11246.8|11242.8|11243.8|11239.8|42
1648231860000|2022-03-25 18:11:00|11247|11243|11238.9|11234.9|11248.8|11244.8|11237.9|11233.9|40
1648231870000|2022-03-25 18:11:10|11238.4|11234.4|11241.4|11237.4|11243.2|11239.2|11235.8|11231.8|92
1648231880000|2022-03-25 18:11:20|11241|11237|11240.9|11236.9|11245.9|11241.9|11240.3|11236.3|37
1648231890000|2022-03-25 18:11:30|11241.4|11237.4|11240.9|11236.9|11241.4|11237.4|11239.9|11235.9|13
1648231900000|2022-03-25 18:11:40|11240.4|11236.4|11233.9|11229.9|11242.9|11238.9|11233.9|11229.9|47
1648231910000|2022-03-25 18:11:50|11235.2|11231.2|11239.5|11235.5|11240.9|11236.9|11235.2|11231.2|22
1648231920000|2022-03-25 18:12:00|11240.3|11236.3|11238.4|11234.4|11242.4|11238.4|11236.9|11232.9|32
1648231930000|2022-03-25 18:12:10|11237.2|11233.2|11236.5|11232.5|11237.3|11233.3|11234.9|11230.9|20
1648231940000|2022-03-25 18:12:20|11232.2|11228.2|11227.4|11223.4|11232.2|11228.2|11221.1|11217.1|91
1648231950000|2022-03-25 18:12:30|11227.9|11223.9|11232.4|11228.4|11232.9|11228.9|11226.9|11222.9|29
1648231960000|2022-03-25 18:12:40|11232.9|11228.9|11228.6|11224.6|11234.2|11230.2|11228|11224|46
1648231970000|2022-03-25 18:12:50|11229.4|11225.4|11233.1|11229.1|11235.4|11231.4|11229.4|11225.4|20
1648231980000|2022-03-25 18:13:00|11233.6|11229.6|11230.1|11226.1|11238.4|11234.4|11229.1|11225.1|85
1648231990000|2022-03-25 18:13:10|11230.6|11226.6|11227.2|11223.2|11232.1|11228.1|11225.6|11221.6|31
1648232000000|2022-03-25 18:13:20|11226.7|11222.7|11216.2|11212.2|11226.7|11222.7|11216.2|11212.2|40
1648232010000|2022-03-25 18:13:30|11215.7|11211.7|11228.6|11224.6|11229.1|11225.1|11215.2|11211.2|90
1648232020000|2022-03-25 18:13:40|11229|11225|11232.1|11228.1|11237.1|11233.1|11224.8|11220.8|107
1648232030000|2022-03-25 18:13:50|11233.7|11229.7|11237.1|11233.1|11241.2|11237.2|11233.1|11229.1|77
1648232040000|2022-03-25 18:14:00|11238.3|11234.3|11232.9|11228.9|11240.1|11236.1|11231.6|11227.6|28
1648232050000|2022-03-25 18:14:10|11233.1|11229.1|11237.2|11233.2|11237.2|11233.2|11230.2|11226.2|18
1648232060000|2022-03-25 18:14:20|11237.1|11233.1|11237.5|11233.5|11237.6|11233.6|11234.1|11230.1|13
1648232070000|2022-03-25 18:14:30|11237.6|11233.6|11244|11240|11244.5|11240.5|11237.1|11233.1|52
1648232080000|2022-03-25 18:14:40|11243.5|11239.5|11240.6|11236.6|11243.9|11239.9|11240|11236|57
1648232090000|2022-03-25 18:14:50|11240.1|11236.1|11239.1|11235.1|11244.1|11240.1|11238.1|11234.1|26
1648232100000|2022-03-25 18:15:00|11240.7|11236.7|11242.1|11238.1|11242.1|11238.1|11235.2|11231.2|40
1648232110000|2022-03-25 18:15:10|11243.3|11239.3|11242.1|11238.1|11246|11242|11242.1|11238.1|28
1648232120000|2022-03-25 18:15:20|11243|11239|11247|11243|11249|11245|11243|11239|25
1648232130000|2022-03-25 18:15:30|11246.1|11242.1|11244.9|11240.9|11246.9|11242.9|11243.9|11239.9|32
1648232140000|2022-03-25 18:15:40|11243.9|11239.9|11246.4|11242.4|11247.9|11243.9|11243.9|11239.9|40
1648232150000|2022-03-25 18:15:50|11247|11243|11243.6|11239.6|11247|11243|11242.1|11238.1|50
1648232160000|2022-03-25 18:16:00|11243.9|11239.9|11249.6|11245.6|11249.6|11245.6|11243.9|11239.9|40
1648232170000|2022-03-25 18:16:10|11249.1|11245.1|11243|11239|11249.1|11245.1|11243|11239|48
1648232180000|2022-03-25 18:16:20|11242.1|11238.1|11240.6|11236.6|11242.1|11238.1|11232.8|11228.8|93
1648232190000|2022-03-25 18:16:30|11241.5|11237.5|11240.6|11236.6|11244|11240|11240.1|11236.1|34
1648232200000|2022-03-25 18:16:40|11241|11237|11236.2|11232.2|11241.6|11237.6|11233.3|11229.3|46
1648232210000|2022-03-25 18:16:50|11235.2|11231.2|11244.3|11240.3|11244.3|11240.3|11234.7|11230.7|54
1648232220000|2022-03-25 18:17:00|11244.6|11240.6|11246.2|11242.2|11247.2|11243.2|11242.1|11238.1|61
1648232230000|2022-03-25 18:17:10|11246.6|11242.6|11245.2|11241.2|11247.2|11243.2|11243.2|11239.2|37
1648232240000|2022-03-25 18:17:20|11247.2|11243.2|11251|11247|11253|11249|11246.1|11242.1|85
1648232250000|2022-03-25 18:17:30|11252|11248|11253|11249|11254|11250|11250|11246|23
1648232260000|2022-03-25 18:17:40|11251.5|11247.5|11258|11254|11259.1|11255.1|11250.6|11246.6|85
1648232270000|2022-03-25 18:17:50|11257.7|11253.7|11257|11253|11260|11256|11254.2|11250.2|64
1648232280000|2022-03-25 18:18:00|11256.5|11252.5|11252|11248|11257|11253|11252|11248|39
1648232290000|2022-03-25 18:18:10|11253|11249|11255|11251|11256.6|11252.6|11252.5|11248.5|35
1648232300000|2022-03-25 18:18:20|11254.5|11250.5|11252.9|11248.9|11255.4|11251.4|11251|11247|45
1648232310000|2022-03-25 18:18:30|11253|11249|11245.9|11241.9|11253.3|11249.3|11245.9|11241.9|69
1648232320000|2022-03-25 18:18:40|11244.9|11240.9|11250.4|11246.4|11250.9|11246.9|11244|11240|38
1648232330000|2022-03-25 18:18:50|11251.6|11247.6|11251|11247|11253.9|11249.9|11249|11245|53
1648232340000|2022-03-25 18:19:00|11251.4|11247.4|11256.4|11252.4|11257.9|11253.9|11251.4|11247.4|86
1648232350000|2022-03-25 18:19:10|11255.9|11251.9|11254.9|11250.9|11257.4|11253.4|11253.4|11249.4|11
1648232360000|2022-03-25 18:19:20|11255.3|11251.3|11254.9|11250.9|11264.9|11260.9|11253.9|11249.9|110
1648232370000|2022-03-25 18:19:30|11255.9|11251.9|11261.9|11257.9|11261.9|11257.9|11253|11249|37
1648232380000|2022-03-25 18:19:40|11262.3|11258.3|11262.1|11258.1|11264.7|11260.7|11258.9|11254.9|77
1648232390000|2022-03-25 18:19:50|11263|11259|11261.7|11257.7|11266.6|11262.6|11261.7|11257.7|89
1648232400000|2022-03-25 18:20:00|11262.2|11258.2|11258.7|11254.7|11262.2|11258.2|11255.7|11251.7|76
1648232410000|2022-03-25 18:20:10|11258.1|11254.1|11261.7|11257.7|11262.2|11258.2|11254.8|11250.8|67
1648232420000|2022-03-25 18:20:20|11261.3|11257.3|11257.7|11253.7|11261.3|11257.3|11256.7|11252.7|48
1648232430000|2022-03-25 18:20:30|11258.9|11254.9|11268.2|11264.2|11269.9|11265.9|11257.2|11253.2|111
1648232440000|2022-03-25 18:20:40|11268.1|11264.1|11262.7|11258.7|11268.2|11264.2|11260.7|11256.7|44
1648232450000|2022-03-25 18:20:50|11263.1|11259.1|11266.7|11262.7|11269.7|11265.7|11259.7|11255.7|68
1648232460000|2022-03-25 18:21:00|11267.5|11263.5|11271.2|11267.2|11278.5|11274.5|11266.8|11262.8|153
1648232470000|2022-03-25 18:21:10|11270.8|11266.8|11272.7|11268.7|11274.6|11270.6|11269.2|11265.2|83
1648232480000|2022-03-25 18:21:20|11271.9|11267.9|11270.6|11266.6|11271.9|11267.9|11268.5|11264.5|29
1648232490000|2022-03-25 18:21:30|11271.4|11267.4|11266.6|11262.6|11272.9|11268.9|11266.6|11262.6|55
1648232500000|2022-03-25 18:21:40|11267.5|11263.5|11267.5|11263.5|11273.6|11269.6|11265.6|11261.6|62
1648232510000|2022-03-25 18:21:50|11267.9|11263.9|11265.4|11261.4|11268.8|11264.8|11263.9|11259.9|30
1648232520000|2022-03-25 18:22:00|11265.6|11261.6|11271.3|11267.3|11277.4|11273.4|11265.4|11261.4|133
1648232530000|2022-03-25 18:22:10|11271.2|11267.2|11267.3|11263.3|11271.2|11267.2|11265.1|11261.1|56
1648232540000|2022-03-25 18:22:20|11267.4|11263.4|11266.4|11262.4|11270.4|11266.4|11266.4|11262.4|36
1648232550000|2022-03-25 18:22:30|11266.3|11262.3|11267.3|11263.3|11269.3|11265.3|11259.5|11255.5|86
1648232560000|2022-03-25 18:22:40|11266.3|11262.3|11265.4|11261.4|11267.3|11263.3|11263.4|11259.4|36
1648232570000|2022-03-25 18:22:50|11266.8|11262.8|11264.3|11260.3|11270.3|11266.3|11262.5|11258.5|42
1648232580000|2022-03-25 18:23:00|11264.4|11260.4|11267.3|11263.3|11269.4|11265.4|11263.4|11259.4|92
1648232590000|2022-03-25 18:23:10|11268.6|11264.6|11270.3|11266.3|11278.2|11274.2|11266.3|11262.3|91
1648232600000|2022-03-25 18:23:20|11270.4|11266.4|11269.3|11265.3|11273.2|11269.2|11268.8|11264.8|61
1648232610000|2022-03-25 18:23:30|11268.9|11264.9|11265.2|11261.2|11270.5|11266.5|11263.3|11259.3|67
1648232620000|2022-03-25 18:23:40|11263.9|11259.9|11258.3|11254.3|11264.3|11260.3|11255.3|11251.3|80
1648232630000|2022-03-25 18:23:50|11258.7|11254.7|11260.3|11256.3|11263.3|11259.3|11257.8|11253.8|36
1648232640000|2022-03-25 18:24:00|11260.7|11256.7|11262.3|11258.3|11264.2|11260.2|11260.7|11256.7|26
1648232650000|2022-03-25 18:24:10|11263.7|11259.7|11264.8|11260.8|11265.1|11261.1|11259.4|11255.4|146
1648232660000|2022-03-25 18:24:20|11264.3|11260.3|11258.3|11254.3|11265.7|11261.7|11254.8|11247.8|233
1648232670000|2022-03-25 18:24:30|11258.8|11254.8|11258.3|11254.3|11261.3|11257.3|11258.3|11254.3|39
1648232680000|2022-03-25 18:24:40|11259.8|11255.8|11257.2|11253.2|11266.3|11262.3|11256.7|11252.7|96
1648232690000|2022-03-25 18:24:50|11255.9|11251.9|11258.3|11254.3|11261.8|11257.8|11255.8|11251.8|133
1648232700000|2022-03-25 18:25:00|11257.9|11253.9|11263.2|11259.2|11266.2|11262.2|11257|11253|81
1648232710000|2022-03-25 18:25:10|11262.2|11258.2|11261.3|11257.3|11264.6|11260.6|11260.8|11256.8|44
1648232720000|2022-03-25 18:25:20|11261.7|11257.7|11241.9|11237.9|11264.2|11260.2|11241.8|11237.8|152
1648232730000|2022-03-25 18:25:30|11241.5|11237.5|11243.5|11239.5|11247.3|11243.3|11234.4|11230.4|249
1648232740000|2022-03-25 18:25:40|11242.7|11238.7|11248.1|11244.1|11253.8|11249.8|11239.6|11235.6|271
1648232750000|2022-03-25 18:25:50|11250.6|11246.6|11268.2|11264.2|11268.9|11264.9|11250.5|11246.5|154
1648232760000|2022-03-25 18:26:00|11268.6|11264.6|11273.5|11269.5|11279.2|11275.2|11261.1|11257.1|240
1648232770000|2022-03-25 18:26:10|11275.1|11271.1|11266.7|11262.7|11275.1|11271.1|11263.7|11259.7|73
1648232780000|2022-03-25 18:26:20|11267.2|11263.2|11267.7|11263.7|11269.1|11265.1|11261.8|11257.8|75
1648232790000|2022-03-25 18:26:30|11266.7|11262.7|11262.4|11258.4|11267.7|11263.7|11257.7|11253.7|89
1648232800000|2022-03-25 18:26:40|11262.5|11258.5|11268.4|11264.4|11268.4|11264.4|11260.5|11256.5|43
1648232810000|2022-03-25 18:26:50|11268.5|11264.5|11287.6|11283.6|11288.6|11284.6|11268.5|11264.5|273
1648232820000|2022-03-25 18:27:00|11287.2|11283.2|11290.8|11286.8|11297.6|11293.6|11285.6|11281.6|239
1648232830000|2022-03-25 18:27:10|11290.6|11286.6|11293.5|11289.5|11294.8|11290.8|11286.1|11282.1|121
1648232840000|2022-03-25 18:27:20|11294.3|11290.3|11296.7|11292.7|11303.7|11297.3|11293.3|11289.3|264
1648232850000|2022-03-25 18:27:30|11296.8|11292.8|11295.8|11291.8|11302|11298|11294.1|11290.1|104
1648232860000|2022-03-25 18:27:40|11296.3|11292.3|11299.1|11295.1|11299.1|11295.1|11289.8|11285.8|195
1648232870000|2022-03-25 18:27:50|11298.1|11294.1|11302.1|11298.1|11304.5|11300.5|11293.8|11289.8|169
1648232880000|2022-03-25 18:28:00|11302.2|11298.2|11317.2|11313.2|11317.2|11313.2|11301.6|11297.6|498
1648232890000|2022-03-25 18:28:10|11317.1|11313.1|11335.1|11331.1|11335.6|11331.6|11316.1|11312.1|741
1648232900000|2022-03-25 18:28:20|11335.6|11331.6|11350.2|11346.2|11350.2|11346.2|11332.6|11328.6|456
1648232910000|2022-03-25 18:28:30|11349.3|11345.3|11347.6|11343.6|11351.6|11347.6|11346.3|11342.3|385
1648232920000|2022-03-25 18:28:40|11348.1|11344.1|11353.6|11349.6|11355.1|11351.1|11346.1|11342.1|370
1648232930000|2022-03-25 18:28:50|11353.2|11349.2|11364.1|11360.1|11365.5|11361.5|11351.1|11347.1|471
1648232940000|2022-03-25 18:29:00|11362.4|11358.4|11349.7|11345.7|11362.4|11358.4|11348.8|11344.8|402
1648232950000|2022-03-25 18:29:10|11351.1|11347.1|11354|11350|11356.3|11352.3|11349.2|11345.2|264
1648232960000|2022-03-25 18:29:20|11354.5|11350.5|11356.5|11352.5|11359.9|11355.9|11350.5|11346.5|340
1648232970000|2022-03-25 18:29:30|11356.7|11352.7|11362.5|11358.5|11363|11359|11355|11351|222
1648232980000|2022-03-25 18:29:40|11361.5|11357.5|11357.1|11353.1|11363|11359|11357.1|11353.1|365
1648232990000|2022-03-25 18:29:50|11357.5|11353.5|11350.8|11346.8|11358.5|11354.5|11350.3|11346.3|326
1648233000000|2022-03-25 18:30:00|11350.4|11346.4|11343.4|11339.4|11353.6|11349.6|11341|11337|231
1648233010000|2022-03-25 18:30:10|11343.8|11339.8|11346.2|11342.2|11347.6|11343.6|11341.2|11337.1|161
1648233020000|2022-03-25 18:30:20|11346.1|11342.1|11344.2|11340.2|11350|11346|11339.8|11335.8|86
1648233030000|2022-03-25 18:30:30|11344.6|11340.6|11346.6|11342.6|11350|11346|11344.6|11340.6|98
1648233040000|2022-03-25 18:30:40|11345.6|11341.6|11341.2|11337.2|11345.6|11341.6|11341.2|11337.2|74
1648233050000|2022-03-25 18:30:50|11341.3|11337.3|11341.6|11337.6|11342.1|11338.1|11337.8|11333.8|52
1648233060000|2022-03-25 18:31:00|11341.2|11337.2|11336.1|11332.1|11342|11338|11332.6|11328.6|151
1648233070000|2022-03-25 18:31:10|11336.5|11332.5|11335.5|11331.5|11337.5|11333.5|11332.6|11328.6|89
1648233080000|2022-03-25 18:31:20|11335|11331|11339.5|11335.5|11339.5|11335.5|11335|11331|37
1648233090000|2022-03-25 18:31:30|11338.6|11334.6|11341.5|11337.5|11342|11338|11336.6|11332.6|79
1648233100000|2022-03-25 18:31:40|11342|11338|11348|11344|11348|11344|11341.6|11337.6|62
1648233110000|2022-03-25 18:31:50|11347.1|11343.1|11346.5|11342.5|11347.1|11343.1|11344|11340|35
1648233120000|2022-03-25 18:32:00|11347.4|11343.4|11347.6|11343.6|11350.9|11346.9|11347|11343|74
1648233130000|2022-03-25 18:32:10|11347.1|11343.1|11357.5|11353.5|11358|11354|11347.1|11343.1|155
1648233140000|2022-03-25 18:32:20|11358|11354|11356.1|11352.1|11358.6|11354.6|11351.2|11347.2|72
1648233150000|2022-03-25 18:32:30|11357.5|11353.5|11360|11356|11362.5|11358.5|11356.6|11352.6|79
1648233160000|2022-03-25 18:32:40|11357.9|11353.9|11357.6|11353.6|11358.1|11354.1|11354.6|11350.6|69
1648233170000|2022-03-25 18:32:50|11357.1|11353.1|11357|11353|11358.1|11354.1|11356.5|11352.5|22
1648233180000|2022-03-25 18:33:00|11358.1|11354.1|11351.1|11347.1|11359|11355|11349.3|11345.3|57
1648233190000|2022-03-25 18:33:10|11350.6|11346.6|11347.6|11343.6|11352.5|11348.5|11345.1|11341.1|50
1648233200000|2022-03-25 18:33:20|11348.1|11344.1|11349.6|11345.6|11351.4|11347.4|11347.1|11343.1|11
1648233210000|2022-03-25 18:33:30|11349.2|11345.2|11349|11345|11350.4|11346.4|11347.1|11343.1|236
1648233220000|2022-03-25 18:33:40|11348.6|11344.6|11348.5|11344.5|11349.5|11345.5|11347.1|11343.1|14
1648233230000|2022-03-25 18:33:50|11348.9|11344.9|11346.1|11342.1|11349|11345|11344.6|11340.6|70
1648233240000|2022-03-25 18:34:00|11344|11340|11346|11342|11346|11342|11337.1|11333.1|97
1648233250000|2022-03-25 18:34:10|11346.9|11342.9|11345.5|11341.5|11347|11343|11344.3|11340.3|6
1648233260000|2022-03-25 18:34:20|11345.4|11341.4|11336.6|11332.6|11345.4|11341.4|11336.1|11332.1|44
1648233270000|2022-03-25 18:34:30|11337.1|11333.1|11336.1|11332.1|11337.5|11333.5|11335.6|11331.6|28
1648233280000|2022-03-25 18:34:40|11336.5|11332.5|11337|11333|11337.6|11333.6|11336.5|11332.5|3
1648233290000|2022-03-25 18:34:50|11337.1|11333.1|11338.9|11334.9|11338.9|11334.9|11336.9|11332.9|26
1648233300000|2022-03-25 18:35:00|11340.1|11336.1|11340.4|11336.4|11340.4|11336.4|11338.4|11334.4|67
1648233310000|2022-03-25 18:35:10|11341.2|11337.2|11339.9|11335.9|11341.2|11337.2|11338.4|11334.4|69
1648233320000|2022-03-25 18:35:20|11340.4|11336.4|11334.9|11330.9|11340.4|11336.4|11333.4|11329.4|65
1648233330000|2022-03-25 18:35:30|11335.4|11331.4|11333.9|11329.9|11338.9|11334.9|11333.9|11329.9|25
1648233340000|2022-03-25 18:35:40|11334.3|11330.3|11337.9|11333.9|11337.9|11333.9|11332.9|11328.9|38
1648233350000|2022-03-25 18:35:50|11337.5|11333.5|11338.9|11334.9|11339.8|11335.8|11336.9|11332.9|68
1648233360000|2022-03-25 18:36:00|11337.7|11333.7|11335.9|11331.9|11337.7|11333.7|11334.4|11330.4|10
1648233370000|2022-03-25 18:36:10|11336.3|11332.3|11336.9|11332.9|11336.9|11332.9|11336.3|11332.3|1
1648233380000|2022-03-25 18:36:20|11336.5|11332.5|11336.4|11332.4|11336.9|11332.9|11334.4|11330.4|9
1648233390000|2022-03-25 18:36:30|11336|11332|11336.3|11332.3|11337.8|11333.8|11335.4|11331.4|20
1648233400000|2022-03-25 18:36:40|11336.4|11332.4|11332|11328|11336.4|11332.4|11332|11328|54
1648233410000|2022-03-25 18:36:50|11332.5|11328.5|11332.4|11328.4|11332.9|11328.9|11331|11327|13
1648233420000|2022-03-25 18:37:00|11333.4|11329.4|11327|11323|11333.4|11329.4|11326.1|11322.1|59
1648233430000|2022-03-25 18:37:10|11326.8|11322.8|11324.9|11320.9|11326.9|11322.9|11322.5|11318.5|70
1648233440000|2022-03-25 18:37:20|11325.8|11321.8|11327.9|11323.9|11329.3|11325.3|11324.9|11320.9|58
1648233450000|2022-03-25 18:37:30|11327.4|11323.4|11327.4|11323.4|11330.8|11326.8|11326.8|11322.8|18
1648233460000|2022-03-25 18:37:40|11326.2|11322.2|11326.2|11322.2|11327.9|11323.9|11325.8|11321.8|26
1648233470000|2022-03-25 18:37:50|11325.8|11321.8|11319|11315|11325.8|11321.8|11318.7|11314.7|51
1648233480000|2022-03-25 18:38:00|11321.9|11317.9|11317.5|11313.5|11321.9|11317.9|11315.6|11311.6|48
1648233490000|2022-03-25 18:38:10|11317.1|11313.1|11312.2|11308.2|11319.5|11315.5|11311.6|11307.6|69
1648233500000|2022-03-25 18:38:20|11313|11309|11315.4|11311.4|11321.5|11317.5|11311.2|11307.2|95
1648233510000|2022-03-25 18:38:30|11315.8|11311.8|11315.4|11311.4|11317|11313|11313.6|11309.6|36
1648233520000|2022-03-25 18:38:40|11314|11310|11312.6|11308.6|11314.6|11310.6|11311.2|11307.2|50
1648233530000|2022-03-25 18:38:50|11312.1|11308.1|11313|11309|11313|11309|11308.7|11304.7|39
1648233540000|2022-03-25 18:39:00|11313.5|11309.5|11308.1|11304.1|11314.9|11310.9|11306.7|11302.7|59
1648233550000|2022-03-25 18:39:10|11307.2|11303.2|11308.3|11304.3|11309|11305|11306.2|11302.2|22
1648233560000|2022-03-25 18:39:20|11309.3|11305.3|11307.4|11303.4|11309.3|11305.3|11304.1|11300.1|70
1648233570000|2022-03-25 18:39:30|11307.8|11303.8|11302.5|11298.5|11307.9|11303.9|11302.5|11298.5|17
1648233580000|2022-03-25 18:39:40|11303.5|11299.5|11293.8|11289.8|11305.9|11301.9|11293.8|11289.8|64
1648233590000|2022-03-25 18:39:50|11293.7|11289.7|11302.1|11298.1|11302.1|11298.1|11293.3|11289.3|42
1648233600000|2022-03-25 18:40:00|11300.6|11296.6|11300.1|11296.1|11300.6|11296.6|11298.2|11294.2|16
1648233610000|2022-03-25 18:40:10|11300.6|11296.6|11297.2|11293.2|11302.1|11298.1|11297.2|11293.2|21
1648233620000|2022-03-25 18:40:20|11298.9|11294.9|11297.7|11293.7|11299.2|11295.2|11297.2|11293.2|20
1648233630000|2022-03-25 18:40:30|11297.6|11293.6|11302.1|11298.1|11302.1|11298.1|11296.2|11292.2|29
1648233640000|2022-03-25 18:40:40|11302.6|11298.6|11306|11302|11306|11302|11301.5|11297.5|35
1648233650000|2022-03-25 18:40:50|11306.1|11302.1|11306.1|11302.1|11306.5|11302.5|11306.1|11302.1|6
1648233660000|2022-03-25 18:41:00|11303.6|11299.6|11300.1|11296.1|11303.6|11299.6|11298.1|11294.1|21
1648233670000|2022-03-25 18:41:10|11297.6|11293.6|11298|11294|11298|11294|11289.7|11285.7|62
1648233680000|2022-03-25 18:41:20|11298.1|11294.1|11296.6|11292.6|11298.5|11294.5|11296.6|11292.6|6
1648233690000|2022-03-25 18:41:30|11297.1|11293.1|11301.1|11297.1|11306.9|11302.9|11297.1|11293.1|39
1648233700000|2022-03-25 18:41:40|11301.5|11297.5|11303.1|11299.1|11304.1|11300.1|11301.1|11297.1|8
1648233710000|2022-03-25 18:41:50|11302.6|11298.6|11306.6|11302.6|11307.1|11303.1|11302.6|11298.6|24
1648233720000|2022-03-25 18:42:00|11307.4|11303.4|11308.4|11304.4|11309.1|11305.1|11304.1|11300.1|47
1648233730000|2022-03-25 18:42:10|11309|11305|11307.1|11303.1|11309.6|11305.6|11306.2|11302.2|20
1648233740000|2022-03-25 18:42:20|11307.5|11303.5|11308|11304|11308.9|11304.9|11307|11303|9
1648233750000|2022-03-25 18:42:30|11308.4|11304.4|11309|11305|11309.5|11305.5|11307.6|11303.6|14
1648233760000|2022-03-25 18:42:40|11308.5|11304.5|11308.5|11304.5|11309.5|11305.5|11308|11304|26
1648233770000|2022-03-25 18:42:50|11309|11305|11313.6|11309.6|11317|11313|11309|11305|60
1648233780000|2022-03-25 18:43:00|11313.5|11309.5|11315|11311|11316.4|11312.4|11313.5|11309.5|11
1648233790000|2022-03-25 18:43:10|11313.5|11309.5|11317|11313|11317.9|11313.9|11313.4|11309.4|32
1648233800000|2022-03-25 18:43:20|11316.5|11312.5|11316.5|11312.5|11317|11313|11315.5|11311.5|9
1648233810000|2022-03-25 18:43:30|11316.9|11312.9|11317|11313|11318.9|11314.9|11316.9|11312.9|8
1648233820000|2022-03-25 18:43:40|11317.8|11313.8|11318.5|11314.5|11319.4|11315.4|11317.5|11313.5|8
1648233830000|2022-03-25 18:43:50|11318.9|11314.9|11319.8|11315.8|11320.3|11316.3|11317|11313|71
1648233840000|2022-03-25 18:44:00|11319.9|11315.9|11318.9|11314.9|11320.3|11316.3|11317.5|11313.5|32
1648233850000|2022-03-25 18:44:10|11319.4|11315.4|11317|11313|11320.2|11316.2|11317|11313|32
1648233860000|2022-03-25 18:44:20|11317.5|11313.5|11317|11313|11318.5|11314.5|11314.1|11310.1|23
1648233870000|2022-03-25 18:44:30|11316.5|11312.5|11316|11312|11319.4|11315.4|11316|11312|36
1648233880000|2022-03-25 18:44:40|11314.6|11310.6|11315.5|11311.5|11316|11312|11314.5|11310.5|4
1648233890000|2022-03-25 18:44:50|11315.9|11311.9|11314.9|11310.9|11315.9|11311.9|11314|11310|2
1648233900000|2022-03-25 18:45:00|11314.5|11310.5|11314.9|11310.9|11314.9|11310.9|11314.4|11310.4|4
1648233910000|2022-03-25 18:45:10|11315.3|11311.3|11312.4|11308.4|11317.3|11313.3|11312.4|11308.4|15
1648233920000|2022-03-25 18:45:20|11312|11308|11312|11308|11313.9|11309.9|11311.9|11307.9|1
1648233930000|2022-03-25 18:45:30|11311|11307|11308.5|11304.5|11311|11307|11308.1|11304.1|5
1648233940000|2022-03-25 18:45:40|11308.1|11304.1|11309|11305|11309|11305|11307.1|11303.1|12
1648233950000|2022-03-25 18:45:50|11308.9|11304.9|11306.9|11302.9|11308.9|11304.9|11306|11302|23
1648233960000|2022-03-25 18:46:00|11307.9|11303.9|11307.9|11303.9|11308.4|11304.4|11305.6|11301.6|13
1648233970000|2022-03-25 18:46:10|11308.4|11304.4|11308.9|11304.9|11309.9|11305.9|11307.9|11303.9|13
1648233980000|2022-03-25 18:46:20|11305.9|11301.9|11309|11305|11310.4|11306.4|11305.9|11301.9|23
1648233990000|2022-03-25 18:46:30|11308.9|11304.9|11305.3|11301.3|11309.4|11305.4|11303.9|11299.9|12
1648234000000|2022-03-25 18:46:40|11304.9|11300.9|11305.3|11301.3|11307.9|11303.9|11304.9|11300.9|6
1648234010000|2022-03-25 18:46:50|11304.9|11300.9|11311.9|11307.9|11311.9|11307.9|11304.9|11300.9|7
1648234020000|2022-03-25 18:47:00|11312.4|11308.4|11306.4|11302.4|11313.6|11309.6|11305.9|11301.9|32
1648234030000|2022-03-25 18:47:10|11305.6|11301.6|11304.9|11300.9|11305.7|11301.7|11302|11298|25
1648234040000|2022-03-25 18:47:20|11304.4|11300.4|11303.3|11299.3|11304.9|11300.9|11302.8|11298.8|0
1648234050000|2022-03-25 18:47:30|11304.8|11300.8|11306.8|11302.8|11308.1|11304.1|11303.3|11299.3|13
1648234060000|2022-03-25 18:47:40|11305.8|11301.8|11305.8|11301.8|11306.8|11302.8|11305.8|11301.8|2
1648234070000|2022-03-25 18:47:50|11306.7|11302.7|11308.8|11304.8|11308.8|11304.8|11306.7|11302.7|2
1648234080000|2022-03-25 18:48:00|11310.1|11306.1|11312.9|11308.9|11315|11311|11310.1|11306.1|23
1648234090000|2022-03-25 18:48:10|11313.4|11309.4|11313.4|11309.4|11315.4|11311.4|11313.4|11309.4|4
1648234100000|2022-03-25 18:48:20|11313.8|11309.8|11313.8|11309.8|11315.5|11311.5|11313.8|11309.8|1
1648234110000|2022-03-25 18:48:30|11313.9|11309.9|11310.8|11306.8|11314.8|11310.8|11309.4|11305.4|18
1648234120000|2022-03-25 18:48:40|11311.3|11307.3|11312.8|11308.8|11312.8|11308.8|11310.9|11306.9|5
1648234130000|2022-03-25 18:48:50|11313.3|11309.3|11310.8|11306.8|11313.3|11309.3|11310.4|11306.4|5
1648234150000|2022-03-25 18:49:10|11311.3|11307.3|11317|11313|11320.3|11316.3|11311.3|11307.3|51
1648234160000|2022-03-25 18:49:20|11316.9|11312.9|11318.8|11314.8|11319.3|11315.3|11315.6|11311.6|29
1648234170000|2022-03-25 18:49:30|11318.4|11314.4|11318.9|11314.9|11320.5|11315.8|11315.9|11311.9|90
1648234180000|2022-03-25 18:49:40|11319.3|11315.3|11314.8|11310.8|11320.2|11316.2|11314.4|11310.4|8
1648234190000|2022-03-25 18:49:50|11314.9|11310.9|11315|11311|11315.9|11311.9|11314.9|11310.9|6
1648234200000|2022-03-25 18:50:00|11315.8|11311.8|11318.8|11314.8|11319.7|11315.7|11315.8|11311.8|20
1648234210000|2022-03-25 18:50:10|11318.4|11314.4|11319.7|11315.7|11319.7|11315.7|11317.8|11313.8|8
1648234220000|2022-03-25 18:50:20|11319.3|11315.3|11314.9|11310.9|11319.3|11315.3|11314.9|11310.9|14
1648234230000|2022-03-25 18:50:30|11315.4|11311.4|11315.2|11311.2|11316.8|11312.8|11313.8|11309.8|26
1648234240000|2022-03-25 18:50:40|11314.9|11310.9|11315.3|11311.3|11315.7|11311.7|11314.3|11310.3|11
1648234250000|2022-03-25 18:50:50|11314.8|11310.8|11307.1|11303.1|11315.7|11311.7|11307.1|11303.1|29
1648234260000|2022-03-25 18:51:00|11308.4|11304.4|11308.4|11304.4|11308.9|11304.9|11306.6|11302.6|11
1648234270000|2022-03-25 18:51:10|11308.9|11304.9|11310|11306|11310.9|11306.9|11308.7|11304.7|8
1648234280000|2022-03-25 18:51:20|11309.6|11305.6|11314.7|11310.7|11315.8|11311.8|11308|11304|28
1648234290000|2022-03-25 18:51:30|11314.8|11310.8|11316.9|11312.9|11317|11313|11312.1|11308.1|12
1648234300000|2022-03-25 18:51:40|11316.5|11312.5|11315.8|11311.8|11317.3|11313.3|11312.8|11308.8|30
1648234310000|2022-03-25 18:51:50|11315.4|11311.4|11326.8|11322.8|11330.7|11326.7|11315.4|11311.4|147
1648234320000|2022-03-25 18:52:00|11327.2|11323.2|11321.7|11317.7|11330.9|11326.9|11321|11317|44
1648234330000|2022-03-25 18:52:10|11321.4|11317.4|11320.3|11316.3|11323.3|11319.3|11320.3|11316.3|18
1648234340000|2022-03-25 18:52:20|11320.8|11316.8|11320.3|11316.3|11320.8|11316.8|11318.7|11314.7|14
1648234350000|2022-03-25 18:52:30|11319.1|11315.1|11315.8|11311.8|11319.1|11315.1|11315.8|11311.8|6
1648234360000|2022-03-25 18:52:40|11315.9|11311.9|11312.9|11308.9|11315.9|11311.9|11312.2|11308.2|25
1648234370000|2022-03-25 18:52:50|11311|11307|11309.4|11305.4|11312.2|11308.2|11308.5|11304.5|25
1648234380000|2022-03-25 18:53:00|11309.8|11305.8|11309.8|11305.8|11310.2|11306.2|11308.9|11304.9|5
1648234390000|2022-03-25 18:53:10|11309.4|11305.4|11297.8|11293.8|11312.8|11308.8|11297.8|11293.8|44
1648234400000|2022-03-25 18:53:20|11298.6|11294.6|11301.8|11297.8|11302.3|11298.3|11297.9|11293.9|20
1648234410000|2022-03-25 18:53:30|11302.2|11298.2|11302.8|11298.8|11303.3|11299.3|11301.4|11297.4|13
1648234420000|2022-03-25 18:53:40|11302.4|11298.4|11298.9|11294.9|11304.7|11300.7|11298.9|11294.9|16
1648234430000|2022-03-25 18:53:50|11299.3|11295.3|11301.9|11297.9|11302.4|11298.4|11298.9|11294.9|4
1648234440000|2022-03-25 18:54:00|11303.9|11299.9|11305.3|11301.3|11305.3|11301.3|11302.4|11298.4|5
1648234450000|2022-03-25 18:54:10|11305.7|11301.7|11306.9|11302.9|11306.9|11302.9|11303.9|11299.9|5
1648234460000|2022-03-25 18:54:20|11307.4|11303.4|11307.9|11303.9|11308.9|11304.9|11307|11303|3
1648234470000|2022-03-25 18:54:30|11308.4|11304.4|11303.8|11299.8|11308.4|11304.4|11303.8|11299.8|9
1648234480000|2022-03-25 18:54:40|11302.1|11298.1|11306.8|11302.8|11306.8|11302.8|11301.9|11297.9|14
1648234490000|2022-03-25 18:54:50|11306.9|11302.9|11309.3|11305.3|11310.5|11306.5|11306.9|11302.9|10
1648234500000|2022-03-25 18:55:00|11308.9|11304.9|11303.9|11299.9|11308.9|11304.9|11303.9|11299.9|11
1648234510000|2022-03-25 18:55:10|11304|11300|11306.8|11302.8|11308.8|11304.8|11304|11300|17
1648234520000|2022-03-25 18:55:20|11306.7|11302.7|11303.8|11299.8|11306.8|11302.8|11303.8|11299.8|6
1648234530000|2022-03-25 18:55:30|11303.4|11299.4|11304.4|11300.4|11304.9|11300.9|11302.5|11298.5|19
1648234540000|2022-03-25 18:55:40|11304.3|11300.3|11303.8|11299.8|11304.8|11300.8|11303.2|11299.2|2
1648234550000|2022-03-25 18:55:50|11304.2|11300.2|11304.1|11300.1|11306.6|11302.6|11302.6|11298.6|25
1648234560000|2022-03-25 18:56:00|11303.7|11299.7|11301.9|11297.9|11307.9|11303.9|11301.2|11297.2|90
1648234570000|2022-03-25 18:56:10|11302.3|11298.3|11303.4|11299.4|11303.4|11299.4|11302.3|11298.3|0
1648234580000|2022-03-25 18:56:20|11303|11299|11302.4|11298.4|11303.5|11299.5|11301.5|11297.5|12
1648234590000|2022-03-25 18:56:30|11303.4|11299.4|11302|11298|11304.3|11300.3|11302|11298|10
1648234600000|2022-03-25 18:56:40|11301.8|11297.8|11301.9|11297.9|11302.5|11298.5|11296.4|11292.4|89
1648234610000|2022-03-25 18:56:50|11301.4|11297.4|11300.5|11296.5|11301.9|11297.9|11299.5|11295.5|17
1648234620000|2022-03-25 18:57:00|11300|11296|11298.5|11294.5|11300.5|11296.5|11297.9|11293.9|12
1648234630000|2022-03-25 18:57:10|11299|11295|11296.6|11292.6|11299.5|11295.5|11296.5|11292.5|4
1648234640000|2022-03-25 18:57:20|11296.5|11292.5|11296.5|11292.5|11297|11293|11296.5|11292.5|13
1648234650000|2022-03-25 18:57:30|11297|11293|11297.4|11293.4|11298.4|11294.4|11296.5|11292.5|32
1648234670000|2022-03-25 18:57:50|11297|11293|11297.4|11293.4|11299.4|11295.4|11297|11293|24
1648234680000|2022-03-25 18:58:00|11297.9|11293.9|11300.4|11296.4|11302.6|11298.6|11297.9|11293.9|94
1648234690000|2022-03-25 18:58:10|11301.1|11297.1|11299.5|11295.5|11301.1|11297.1|11297.5|11293.5|18
1648234700000|2022-03-25 18:58:20|11299|11295|11296.5|11292.5|11300.1|11296.1|11296.4|11292.4|54
1648234710000|2022-03-25 18:58:30|11297|11293|11297.5|11293.5|11299.4|11295.4|11297|11293|15
1648234720000|2022-03-25 18:58:40|11298|11294|11297.9|11293.9|11298.4|11294.4|11297.5|11293.5|41
1648234730000|2022-03-25 18:58:50|11298.4|11294.4|11297.5|11293.5|11298.5|11294.5|11297.5|11293.5|4
1648234740000|2022-03-25 18:59:00|11297.1|11293.1|11285.2|11281.2|11297.5|11293.5|11285.2|11281.2|73
1648234750000|2022-03-25 18:59:10|11285.3|11281.3|11288.6|11284.6|11290.5|11286.5|11285.3|11281.3|24
1648234760000|2022-03-25 18:59:20|11288.5|11284.5|11291.1|11287.1|11291.1|11287.1|11287.5|11283.5|56
1648234770000|2022-03-25 18:59:30|11290.6|11286.6|11278.6|11274.6|11291.5|11287.5|11276.6|11272.6|114
1648234780000|2022-03-25 18:59:40|11279|11275|11280.6|11276.6|11283.6|11279.6|11279|11275|22
1648234790000|2022-03-25 18:59:50|11280.2|11276.2|11278.7|11274.7|11281.8|11277.8|11276.8|11272.8|34
1648234800000|2022-03-25 19:00:00|11278.8|11274.8|11282.7|11278.7|11282.8|11278.8|11278.8|11274.8|17
1648234810000|2022-03-25 19:00:10|11282.3|11278.3|11286|11282|11286|11282|11282.3|11278.3|35
1648234820000|2022-03-25 19:00:20|11285.6|11281.6|11285.6|11281.6|11288.1|11284.1|11285.5|11281.5|19
1648234830000|2022-03-25 19:00:30|11286|11282|11289.6|11285.6|11291.1|11287.1|11286|11282|19
1648234840000|2022-03-25 19:00:40|11290|11286|11292.5|11288.5|11292.5|11288.5|11290|11286|10
1648234850000|2022-03-25 19:00:50|11291.7|11287.7|11295.5|11291.5|11295.5|11291.5|11290.8|11286.8|36
1648234860000|2022-03-25 19:01:00|11296.4|11292.4|11297.5|11293.5|11298.6|11294.6|11296.4|11292.4|6
1648234870000|2022-03-25 19:01:10|11295.6|11291.6|11289|11285|11295.6|11291.6|11288.5|11284.5|20
1648234880000|2022-03-25 19:01:20|11288.6|11284.6|11291|11287|11291|11287|11288.2|11284.2|12
1648234890000|2022-03-25 19:01:30|11291.1|11287.1|11294.6|11290.6|11294.6|11290.6|11291.1|11287.1|12
1648234900000|2022-03-25 19:01:40|11294.2|11290.2|11293.1|11289.1|11294.6|11290.6|11291.3|11287.3|12
1648234910000|2022-03-25 19:01:50|11292.1|11288.1|11294.6|11290.6|11295.6|11291.6|11292.1|11288.1|7
1648234920000|2022-03-25 19:02:00|11294.5|11290.5|11294.6|11290.6|11294.6|11290.6|11292.6|11288.6|5
1648234930000|2022-03-25 19:02:10|11294.1|11290.1|11294.1|11290.1|11296.6|11292.6|11293.6|11289.6|8
1648234940000|2022-03-25 19:02:20|11294.5|11290.5|11293.6|11289.6|11296.5|11292.5|11293.6|11289.6|11
1648234950000|2022-03-25 19:02:30|11294.5|11290.5|11292.6|11288.6|11294.6|11290.6|11292|11288|7
1648234960000|2022-03-25 19:02:40|11294.5|11290.5|11293.2|11289.2|11294.5|11290.5|11292.6|11288.6|5
1648234970000|2022-03-25 19:02:50|11292.7|11288.7|11287.2|11283.2|11292.7|11288.7|11283.2|11279.2|24
1648234980000|2022-03-25 19:03:00|11288.4|11284.4|11289.2|11285.2|11290.1|11286.1|11286.8|11282.8|5
1648234990000|2022-03-25 19:03:10|11288.6|11284.6|11289.1|11285.1|11290.1|11286.1|11288.1|11284.1|4
1648235000000|2022-03-25 19:03:20|11289.9|11285.9|11289.1|11285.1|11291|11287|11286.3|11282.3|18
1648235010000|2022-03-25 19:03:30|11288.7|11284.7|11289.2|11285.2|11290.3|11286.3|11288.2|11284.2|2
1648235020000|2022-03-25 19:03:40|11289.7|11285.7|11285.7|11281.7|11290.1|11286.1|11285.7|11281.7|12
1648235030000|2022-03-25 19:03:50|11286.5|11282.5|11291.1|11287.1|11291.1|11287.1|11286.5|11282.5|4
1648235040000|2022-03-25 19:04:00|11292|11288|11292.2|11288.2|11293.1|11289.1|11289.2|11285.2|9
1648235050000|2022-03-25 19:04:10|11291.4|11287.4|11291.2|11287.2|11291.4|11287.4|11289.7|11285.7|11
1648235060000|2022-03-25 19:04:20|11290.7|11286.7|11294.9|11290.9|11294.9|11290.9|11290.2|11286.2|6
1648235070000|2022-03-25 19:04:30|11295.8|11291.8|11295.6|11291.6|11296.4|11292.4|11292.2|11288.2|37
1648235080000|2022-03-25 19:04:40|11296.8|11292.8|11296.6|11292.6|11298|11294|11292.8|11288.8|26
1648235090000|2022-03-25 19:04:50|11295.7|11291.7|11294.2|11290.2|11297.6|11293.6|11293.8|11289.8|6
1648235100000|2022-03-25 19:05:00|11294.7|11290.7|11295.2|11291.2|11295.7|11291.7|11294.3|11290.3|4
1648235110000|2022-03-25 19:05:10|11295.6|11291.6|11294.7|11290.7|11295.6|11291.6|11294.2|11290.2|4
1648235120000|2022-03-25 19:05:20|11293.1|11289.1|11293.3|11289.3|11295.1|11291.1|11290.7|11286.7|22
1648235130000|2022-03-25 19:05:30|11295.1|11291.1|11294.6|11290.6|11295.1|11291.1|11293.6|11289.6|1
1648235140000|2022-03-25 19:05:40|11295.1|11291.1|11294.3|11290.3|11295.6|11291.6|11294.1|11290.1|3
1648235150000|2022-03-25 19:05:50|11295.6|11291.6|11296.1|11292.1|11296.6|11292.6|11293.6|11289.6|8
1648235160000|2022-03-25 19:06:00|11296.6|11292.6|11284.6|11280.6|11296.6|11292.6|11284.6|11280.6|58
1648235170000|2022-03-25 19:06:10|11285.1|11281.1|11283.5|11279.5|11286.7|11282.7|11282.5|11278.5|10
1648235180000|2022-03-25 19:06:20|11284|11280|11285.6|11281.6|11287.1|11283.1|11283.5|11279.5|12
1648235190000|2022-03-25 19:06:30|11286|11282|11287.6|11283.6|11288.1|11284.1|11286|11282|3
1648235200000|2022-03-25 19:06:40|11286.7|11282.7|11284.6|11280.6|11286.7|11282.7|11282.6|11278.6|36
1648235210000|2022-03-25 19:06:50|11284.2|11280.2|11285.8|11281.8|11287.2|11283.2|11283.7|11279.7|27
1648235220000|2022-03-25 19:07:00|11286.2|11282.2|11289.2|11285.2|11289.6|11285.6|11285.8|11281.8|12
1648235230000|2022-03-25 19:07:10|11289.7|11285.7|11292.7|11288.7|11293.1|11289.1|11289.7|11285.7|10
1648235240000|2022-03-25 19:07:20|11292.3|11288.3|11292.2|11288.2|11292.3|11288.3|11290.7|11286.7|5
1648235250000|2022-03-25 19:07:30|11293.1|11289.1|11292.1|11288.1|11293.1|11289.1|11291.7|11287.7|1
1648235260000|2022-03-25 19:07:40|11292.5|11288.5|11292.7|11288.7|11293|11289|11290.8|11286.8|10
1648235270000|2022-03-25 19:07:50|11294.4|11290.4|11296.7|11292.7|11297.8|11293.8|11294.4|11290.4|49
1648235280000|2022-03-25 19:08:00|11297.5|11293.5|11298.2|11294.2|11298.2|11294.2|11295.7|11291.7|6
1648235290000|2022-03-25 19:08:10|11298.7|11294.7|11295.7|11291.7|11299.7|11295.7|11295.7|11291.7|17
1648235300000|2022-03-25 19:08:20|11295.6|11291.6|11290.7|11286.7|11295.7|11291.7|11289.7|11285.7|7
1648235310000|2022-03-25 19:08:30|11291.7|11287.7|11291.2|11287.2|11292.1|11288.1|11290.1|11286.1|7
1648235320000|2022-03-25 19:08:40|11291.7|11287.7|11290.7|11286.7|11291.7|11287.7|11289.2|11285.2|14
1648235330000|2022-03-25 19:08:50|11291.1|11287.1|11291.6|11287.6|11291.6|11287.6|11291.1|11287.1|0
1648235350000|2022-03-25 19:09:10|11292|11288|11296.5|11292.5|11297.5|11293.5|11292|11288|14
1648235360000|2022-03-25 19:09:20|11296.1|11292.1|11295.5|11291.5|11296.5|11292.5|11294.6|11290.6|2
1648235370000|2022-03-25 19:09:30|11296|11292|11296.5|11292.5|11297|11293|11296|11292|3
1648235380000|2022-03-25 19:09:40|11299|11295|11297.5|11293.5|11299|11295|11297.5|11293.5|7
1648235390000|2022-03-25 19:09:50|11297.1|11293.1|11307.1|11303.1|11307.9|11303.9|11297|11293|40
1648235400000|2022-03-25 19:10:00|11306.7|11302.7|11306.6|11302.6|11310.9|11306.9|11302.9|11298.9|126
1648235410000|2022-03-25 19:10:10|11306.7|11302.7|11308.2|11304.2|11308.2|11304.2|11306.2|11302.2|7
1648235420000|2022-03-25 19:10:20|11308.7|11304.7|11305.7|11301.7|11308.7|11304.7|11304.8|11300.8|11
1648235430000|2022-03-25 19:10:30|11306.5|11302.5|11306.2|11302.2|11307.7|11303.7|11306.2|11302.2|11
1648235440000|2022-03-25 19:10:40|11306.6|11302.6|11305.8|11301.8|11307.7|11303.7|11303.9|11299.9|28
1648235450000|2022-03-25 19:10:50|11305.3|11301.3|11303.9|11299.9|11305.4|11301.4|11303.4|11299.4|13
1648235460000|2022-03-25 19:11:00|11303.8|11299.8|11303.8|11299.8|11303.8|11299.8|11303.8|11299.8|3
1648235470000|2022-03-25 19:11:10|11302.9|11298.9|11299.7|11295.7|11302.9|11298.9|11299.3|11295.3|7
1648235480000|2022-03-25 19:11:20|11300.4|11296.4|11299.9|11295.9|11301.3|11297.3|11299.9|11295.9|4
1648235490000|2022-03-25 19:11:30|11299.8|11295.8|11298.9|11294.9|11299.8|11295.8|11298.9|11294.9|1
1648235500000|2022-03-25 19:11:40|11298.8|11294.8|11294.8|11290.8|11299.8|11295.8|11293.8|11289.8|8
1648235510000|2022-03-25 19:11:50|11293.8|11289.8|11295.8|11291.8|11296.8|11292.8|11293.8|11289.8|5
1648235520000|2022-03-25 19:12:00|11295.9|11291.9|11290.3|11286.3|11296.8|11292.8|11289.8|11285.8|10
1648235530000|2022-03-25 19:12:10|11290.8|11286.8|11290.3|11286.3|11293.8|11289.8|11290.3|11286.3|4
1648235540000|2022-03-25 19:12:20|11289.1|11285.1|11288.8|11284.8|11289.1|11285.1|11288.8|11284.8|1
1648235550000|2022-03-25 19:12:30|11290.5|11286.5|11288.3|11284.3|11291.8|11287.8|11286.3|11281.3|41
1648235560000|2022-03-25 19:12:40|11287.8|11283.8|11287.8|11283.8|11288.8|11284.8|11285.8|11281.8|6
1648235570000|2022-03-25 19:12:50|11286.1|11282.1|11286.8|11282.8|11286.8|11282.8|11285.8|11281.8|6
1648235580000|2022-03-25 19:13:00|11287.3|11283.3|11287.8|11283.8|11288.8|11284.8|11286.3|11282.3|12
1648235590000|2022-03-25 19:13:10|11288.3|11284.3|11288.8|11284.8|11288.8|11284.8|11287.3|11283.3|10
1648235600000|2022-03-25 19:13:20|11289.8|11285.8|11286.8|11282.8|11289.8|11285.8|11285.8|11281.8|16
1648235610000|2022-03-25 19:13:30|11286.3|11282.3|11289.8|11285.8|11289.8|11285.8|11285.8|11281.8|7
1648235620000|2022-03-25 19:13:40|11289.3|11285.3|11288.8|11284.8|11289.8|11285.8|11288.8|11284.8|4
1648235630000|2022-03-25 19:13:50|11288.4|11284.4|11285|11281|11288.8|11284.8|11284.8|11280.8|14
1648235640000|2022-03-25 19:14:00|11284.9|11280.9|11288.9|11284.9|11289.8|11285.8|11284.9|11280.9|10
1648235650000|2022-03-25 19:14:10|11288.3|11284.3|11289.2|11285.2|11289.3|11285.3|11287.8|11283.8|5
1648235660000|2022-03-25 19:14:20|11289.4|11285.4|11290.8|11286.8|11293.4|11289.4|11289.4|11285.4|11
1648235670000|2022-03-25 19:14:30|11291.3|11287.3|11291.7|11287.7|11291.7|11287.7|11291.3|11287.3|2
1648235680000|2022-03-25 19:14:40|11289.2|11285.2|11291.8|11287.8|11291.9|11287.9|11288.9|11284.9|33
1648235690000|2022-03-25 19:14:50|11291.9|11287.9|11289.3|11285.3|11292.8|11288.8|11285.9|11281.9|23
1648235700000|2022-03-25 19:15:00|11289.7|11285.7|11289.7|11285.7|11291.3|11287.3|11285.8|11281.8|13
1648235710000|2022-03-25 19:15:10|11288.1|11284.1|11287.8|11283.8|11289.7|11285.7|11287.7|11283.7|4
1648235720000|2022-03-25 19:15:20|11287|11283|11286.3|11282.3|11287.3|11283.3|11285.7|11281.7|2
1648235730000|2022-03-25 19:15:30|11287.2|11283.2|11286.8|11282.8|11287.2|11283.2|11285.9|11281.9|4
1648235740000|2022-03-25 19:15:40|11286.4|11282.4|11283.4|11279.4|11286.8|11282.8|11283.3|11279.3|14
1648235750000|2022-03-25 19:15:50|11283.8|11279.8|11285.3|11281.3|11285.8|11281.8|11282.9|11278.9|26
1648235760000|2022-03-25 19:16:00|11285.9|11281.9|11287.8|11283.8|11288.8|11284.8|11284.4|11280.4|13
1648235770000|2022-03-25 19:16:10|11288.2|11284.2|11286.7|11282.7|11290.2|11286.2|11286.7|11282.7|13
1648235780000|2022-03-25 19:16:20|11286.2|11282.2|11285.8|11281.8|11286.2|11282.2|11285.8|11281.8|1
1648235790000|2022-03-25 19:16:30|11287.2|11283.2|11287.7|11283.7|11290.1|11286.1|11287.2|11283.2|10
1648235800000|2022-03-25 19:16:40|11287.6|11283.6|11290.6|11286.6|11293.1|11289.1|11287.6|11283.6|13
1648235810000|2022-03-25 19:16:50|11290.1|11286.1|11289.6|11285.6|11290.6|11286.6|11289.2|11285.2|7
1648235820000|2022-03-25 19:17:00|11289.1|11285.1|11290.6|11286.6|11291.1|11287.1|11288.7|11284.7|2
1648235830000|2022-03-25 19:17:10|11289.1|11285.1|11288.6|11284.6|11290.6|11286.6|11288.6|11284.6|3
1648235840000|2022-03-25 19:17:20|11287.7|11283.7|11284.3|11280.3|11287.7|11283.7|11283.6|11279.6|28
1648235850000|2022-03-25 19:17:30|11284.4|11280.4|11287.8|11283.8|11289.1|11285.1|11284.4|11280.4|10
1648235860000|2022-03-25 19:17:40|11287.2|11283.2|11286.8|11282.8|11288.2|11284.2|11286.8|11282.8|1
1648235870000|2022-03-25 19:17:50|11286.4|11282.4|11284.8|11280.8|11286.4|11282.4|11283.6|11279.6|8
1648235880000|2022-03-25 19:18:00|11285.6|11281.6|11287.7|11283.7|11287.7|11283.7|11285.6|11281.6|4
1648235890000|2022-03-25 19:18:10|11287.3|11283.3|11286.3|11282.3|11287.7|11283.7|11286.3|11282.3|0
1648235900000|2022-03-25 19:18:20|11286.7|11282.7|11286.3|11282.3|11286.8|11282.8|11286.3|11282.3|0
1648235910000|2022-03-25 19:18:30|11286.8|11282.8|11285.8|11281.8|11287.7|11283.7|11285.8|11281.8|1
1648235920000|2022-03-25 19:18:40|11281.8|11277.8|11277.8|11273.8|11281.8|11277.8|11277.3|11273.3|32
1648235930000|2022-03-25 19:18:50|11278.2|11274.2|11278.6|11274.6|11279.7|11275.7|11276.3|11272.3|34
1648235940000|2022-03-25 19:19:00|11278.8|11274.8|11280.3|11276.3|11283.3|11279.3|11278.7|11274.7|28
1648235950000|2022-03-25 19:19:10|11279.9|11275.9|11281.7|11277.7|11281.7|11277.7|11278.3|11274.3|9
1648235960000|2022-03-25 19:19:20|11281.8|11277.8|11280.8|11276.8|11282.7|11278.7|11280.3|11276.3|1
1648235970000|2022-03-25 19:19:30|11280.7|11276.7|11280.8|11276.8|11281.7|11277.7|11280.7|11276.7|3
1648235980000|2022-03-25 19:19:40|11281.2|11277.2|11281.3|11277.3|11281.3|11277.3|11281.2|11277.2|1
1648235990000|2022-03-25 19:19:50|11281.4|11277.4|11281.8|11277.8|11281.8|11277.8|11280.8|11276.8|6
1648236000000|2022-03-25 19:20:00|11281.9|11277.9|11280.7|11276.7|11283.2|11279.2|11280.7|11276.7|3
1648236010000|2022-03-25 19:20:10|11280.3|11276.3|11270.8|11266.8|11281.7|11277.7|11270.8|11266.8|67
1648236020000|2022-03-25 19:20:20|11271.2|11267.2|11271.7|11267.7|11272.7|11268.7|11269.6|11265.6|17
1648236030000|2022-03-25 19:20:30|11273|11269|11272.8|11268.8|11273.8|11269.8|11272.8|11268.8|20
1648236040000|2022-03-25 19:20:40|11272.4|11268.4|11274.1|11270.1|11274.1|11270.1|11270.3|11266.3|14
1648236050000|2022-03-25 19:20:50|11273.3|11269.3|11273.2|11269.2|11274.7|11270.7|11271.7|11267.7|18
1648236060000|2022-03-25 19:21:00|11271.3|11267.3|11270.9|11266.9|11272.7|11268.7|11270.2|11266.2|31
1648236070000|2022-03-25 19:21:10|11269.6|11265.6|11274.7|11270.7|11274.8|11270.8|11269.2|11265.2|34
1648236080000|2022-03-25 19:21:20|11274.2|11270.2|11271.8|11267.8|11274.2|11270.2|11270.3|11266.3|6
1648236090000|2022-03-25 19:21:30|11271.4|11267.4|11268.3|11264.3|11271.4|11267.4|11268.3|11264.3|6
1648236100000|2022-03-25 19:21:40|11267.4|11263.4|11270.8|11266.8|11270.8|11266.8|11267.3|11263.3|6
1648236110000|2022-03-25 19:21:50|11269.9|11265.9|11267.8|11263.8|11269.9|11265.9|11267.3|11263.3|5
1648236120000|2022-03-25 19:22:00|11268.2|11264.2|11269.8|11265.8|11270.8|11266.8|11268.2|11264.2|12
1648236130000|2022-03-25 19:22:10|11271.4|11267.4|11270.8|11266.8|11272.3|11268.3|11270.8|11266.8|4
1648236140000|2022-03-25 19:22:20|11275.8|11271.8|11274.2|11270.2|11277.6|11273.6|11272.9|11268.9|43
1648236150000|2022-03-25 19:22:30|11274.3|11270.3|11274.8|11270.8|11274.8|11270.8|11270.3|11266.3|18
1648236160000|2022-03-25 19:22:40|11274.7|11270.7|11270.4|11266.4|11274.7|11270.7|11270.4|11266.4|19
1648236170000|2022-03-25 19:22:50|11270.9|11266.9|11270.9|11266.9|11270.9|11266.9|11270.1|11266.1|4
1648236180000|2022-03-25 19:23:00|11271.4|11267.4|11272.4|11268.4|11272.4|11268.4|11270.9|11266.9|1
1648236190000|2022-03-25 19:23:10|11271.5|11267.5|11270.9|11266.9|11271.5|11267.5|11269.6|11265.6|13
1648236200000|2022-03-25 19:23:20|11270.5|11266.5|11267.4|11263.4|11270.5|11266.5|11266.6|11262.6|43
1648236210000|2022-03-25 19:23:30|11266.9|11262.9|11263.9|11259.9|11267.9|11263.9|11261|11257|27
1648236220000|2022-03-25 19:23:40|11263.4|11259.4|11262.9|11258.9|11263.4|11259.4|11259.5|11255.5|26
1648236230000|2022-03-25 19:23:50|11261.9|11257.9|11262.8|11258.8|11263.4|11259.4|11258|11254|40
1648236240000|2022-03-25 19:24:00|11263.4|11259.4|11260.9|11256.9|11263.9|11259.9|11260.5|11256.5|10
1648236250000|2022-03-25 19:24:10|11260.1|11256.1|11260.9|11256.9|11262.4|11258.4|11259.4|11255.4|17
1648236260000|2022-03-25 19:24:20|11261.8|11257.8|11261.5|11257.5|11262.3|11258.3|11261.5|11257.5|7
1648236270000|2022-03-25 19:24:30|11261.4|11257.4|11261.9|11257.9|11261.9|11257.9|11259.5|11255.5|6
1648236280000|2022-03-25 19:24:40|11261|11257|11261.4|11257.4|11261.4|11257.4|11260.9|11256.9|3
1648236290000|2022-03-25 19:24:50|11261|11257|11260.9|11256.9|11261|11257|11260.9|11256.9|0
1648236300000|2022-03-25 19:25:00|11259.8|11255.8|11258.9|11254.9|11259.8|11255.8|11258.9|11254.9|5
1648236310000|2022-03-25 19:25:10|11260|11256|11262.4|11258.4|11262.6|11258.6|11258.9|11254.9|34
1648236320000|2022-03-25 19:25:20|11261.9|11257.9|11256.4|11252.4|11261.9|11257.9|11256.4|11252.4|110
1648236330000|2022-03-25 19:25:30|11256.8|11252.8|11263.9|11259.9|11264.4|11260.4|11256.8|11252.8|37
1648236340000|2022-03-25 19:25:40|11264.4|11260.4|11258|11254|11264.9|11260.9|11258|11254|47
1648236350000|2022-03-25 19:25:50|11259.3|11255.3|11263.4|11259.4|11263.4|11259.4|11259.3|11255.3|23
1648236360000|2022-03-25 19:26:00|11263.8|11259.8|11280.8|11276.8|11284.1|11280.1|11263.4|11259.4|247
1648236370000|2022-03-25 19:26:10|11281.3|11277.3|11281.8|11277.8|11281.8|11277.8|11278.3|11274.3|16
1648236380000|2022-03-25 19:26:20|11281.7|11277.7|11285.2|11281.2|11286.7|11282.7|11280.3|11276.3|26
1648236390000|2022-03-25 19:26:30|11283.9|11279.9|11276.2|11272.2|11283.9|11279.9|11274.7|11270.7|41
1648236400000|2022-03-25 19:26:40|11275.7|11271.7|11268.7|11264.7|11275.7|11271.7|11268.3|11264.3|28
1648236410000|2022-03-25 19:26:50|11268.3|11264.3|11269.7|11265.7|11269.7|11265.7|11266.4|11262.4|10
1648236420000|2022-03-25 19:27:00|11268.3|11264.3|11265.8|11261.8|11269.8|11265.8|11265.8|11261.8|3
1648236430000|2022-03-25 19:27:10|11266.7|11262.7|11268.9|11264.9|11268.9|11264.9|11265.4|11261.4|21
1648236440000|2022-03-25 19:27:20|11268.5|11264.5|11267.9|11263.9|11268.8|11264.8|11267.9|11263.9|1
1648236450000|2022-03-25 19:27:30|11266.9|11262.9|11271.3|11267.3|11271.8|11267.8|11266.9|11262.9|10
1648236460000|2022-03-25 19:27:40|11270.5|11266.5|11278.8|11274.8|11279.2|11275.2|11269.9|11265.9|32
1648236470000|2022-03-25 19:27:50|11278.4|11274.4|11278.8|11274.8|11279.2|11275.2|11278.3|11274.3|1
1648236480000|2022-03-25 19:28:00|11278|11274|11274.4|11270.4|11279.8|11275.8|11274.4|11270.4|20
1648236490000|2022-03-25 19:28:10|11275.2|11271.2|11285.6|11281.6|11285.6|11281.6|11273.9|11269.9|103
1648236500000|2022-03-25 19:28:20|11285.1|11281.1|11281.2|11277.2|11285.1|11281.1|11277.7|11273.7|19
1648236510000|2022-03-25 19:28:30|11281.1|11277.1|11278.7|11274.7|11282.2|11278.2|11278.7|11274.7|2
1648236520000|2022-03-25 19:28:40|11279.6|11275.6|11283.1|11279.1|11284|11280|11279.6|11275.6|21
1648236530000|2022-03-25 19:28:50|11283.5|11279.5|11282.5|11278.5|11283.6|11279.6|11282.5|11278.5|1
1648236540000|2022-03-25 19:29:00|11282.6|11278.6|11279.1|11275.1|11282.6|11278.6|11278.3|11274.3|10
1648236550000|2022-03-25 19:29:10|11279.5|11275.5|11279|11275|11281.9|11277.9|11278.5|11274.5|4
1648236560000|2022-03-25 19:29:20|11278.6|11274.6|11271.6|11267.6|11278.6|11274.6|11271.6|11267.6|16
1648236570000|2022-03-25 19:29:30|11271.1|11267.1|11272.6|11268.6|11274.1|11270.1|11269.1|11265.1|5
1648236580000|2022-03-25 19:29:40|11271.6|11267.6|11274.6|11270.6|11274.6|11270.6|11269.6|11265.6|12
1648236590000|2022-03-25 19:29:50|11275.1|11271.1|11274.5|11270.5|11276.3|11272.3|11274|11270|3
1648236600000|2022-03-25 19:30:00|11274|11270|11272.6|11268.6|11275|11271|11271.1|11267.1|31
1648236610000|2022-03-25 19:30:10|11274|11270|11273.5|11269.5|11275.3|11271.3|11273|11269|26
1648236620000|2022-03-25 19:30:20|11272.5|11268.5|11272.1|11268.1|11272.5|11268.5|11272.1|11268.1|3
1648236630000|2022-03-25 19:30:30|11270.7|11266.7|11267.1|11263.1|11270.7|11266.7|11266.7|11262.7|8
1648236640000|2022-03-25 19:30:40|11269.6|11265.6|11272.1|11268.1|11273.1|11269.1|11269.6|11265.6|10
1648236650000|2022-03-25 19:30:50|11271.6|11267.6|11272.6|11268.6|11272.6|11268.6|11271.6|11267.6|3
1648236660000|2022-03-25 19:31:00|11271.1|11267.1|11271.6|11267.6|11272.1|11268.1|11271.1|11267.1|5
1648236670000|2022-03-25 19:31:10|11272.6|11268.6|11272.5|11268.5|11273|11269|11269.7|11265.7|21
1648236680000|2022-03-25 19:31:20|11271.9|11267.9|11271.5|11267.5|11272.9|11268.9|11270.9|11266.9|8
1648236690000|2022-03-25 19:31:30|11269.5|11265.5|11269.5|11265.5|11269.9|11265.9|11269.5|11265.5|5
1648236700000|2022-03-25 19:31:40|11271.2|11267.2|11269.5|11265.5|11271.5|11267.5|11269.5|11265.5|5
1648236710000|2022-03-25 19:31:50|11269.6|11265.6|11270.5|11266.5|11270.5|11266.5|11269.6|11265.6|13
1648236720000|2022-03-25 19:32:00|11271|11267|11271.4|11267.4|11271.9|11267.9|11270.5|11266.5|18
1648236730000|2022-03-25 19:32:10|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1
1648236740000|2022-03-25 19:32:20|11272|11268|11272.5|11268.5|11273.5|11269.5|11271.5|11267.5|18
1648236750000|2022-03-25 19:32:30|11271.6|11267.6|11275.3|11271.3|11275.6|11271.5|11271.5|11267.5|75
1648236760000|2022-03-25 19:32:40|11274.5|11270.5|11272.5|11268.5|11274.5|11270.5|11272|11268|20
1648236770000|2022-03-25 19:32:50|11272|11268|11273.6|11269.6|11274.5|11270.5|11272|11268|9
1648236780000|2022-03-25 19:33:00|11274|11270|11273.5|11269.5|11275.7|11271.7|11273.5|11269.5|16
1648236790000|2022-03-25 19:33:10|11271.6|11267.6|11272.5|11268.5|11273|11269|11271.6|11267.6|4
1648236800000|2022-03-25 19:33:20|11272|11268|11272.5|11268.5|11273.5|11269.5|11271.6|11267.6|5
1648236810000|2022-03-25 19:33:30|11272|11268|11273|11269|11273.5|11269.5|11272|11268|3
1648236820000|2022-03-25 19:33:40|11272.6|11268.6|11271.5|11267.5|11272.6|11268.6|11271.1|11267.1|4
1648236830000|2022-03-25 19:33:50|11271|11267|11273.5|11269.5|11274.4|11270.4|11270.6|11266.6|12
1648236840000|2022-03-25 19:34:00|11273.1|11269.1|11274|11270|11274.4|11270.4|11271.6|11267.6|11
1648236850000|2022-03-25 19:34:10|11273.5|11269.5|11273|11269|11274.4|11270.4|11273|11269|1
1648236860000|2022-03-25 19:34:20|11273.1|11269.1|11273|11269|11274|11270|11273|11269|1
1648236870000|2022-03-25 19:34:30|11274.9|11270.9|11275.5|11271.5|11277|11273|11274.9|11270.9|11
1648236880000|2022-03-25 19:34:40|11275.9|11271.9|11275.5|11271.5|11276|11272|11275.5|11271.5|2
1648236890000|2022-03-25 19:34:50|11276|11272|11280.4|11276.4|11280.9|11276.9|11276|11272|10
1648236900000|2022-03-25 19:35:00|11281.3|11277.3|11280.3|11276.3|11281.8|11277.8|11280.3|11276.3|19
1648236910000|2022-03-25 19:35:10|11279.4|11275.4|11279.8|11275.8|11279.8|11275.8|11277.9|11273.9|7
1648236920000|2022-03-25 19:35:20|11280.2|11276.2|11275.5|11271.5|11280.3|11276.3|11275.5|11271.5|7
1648236930000|2022-03-25 19:35:30|11276|11272|11277.9|11273.9|11277.9|11273.9|11276|11272|2
1648236940000|2022-03-25 19:35:40|11279|11275|11277.5|11273.5|11279|11275|11277.4|11273.4|1
1648236950000|2022-03-25 19:35:50|11277|11273|11276.5|11272.5|11277|11273|11275.5|11271.5|6
1648236960000|2022-03-25 19:36:00|11276.9|11272.9|11277.1|11273.1|11277.9|11273.9|11276.5|11272.5|4
1648236970000|2022-03-25 19:36:10|11277.5|11273.5|11276.9|11272.9|11277.5|11273.5|11276.5|11272.5|3
1648236980000|2022-03-25 19:36:20|11277.8|11273.8|11277.5|11273.5|11279.4|11275.4|11277.3|11273.3|26
1648236990000|2022-03-25 19:36:30|11279.2|11275.2|11279.8|11275.8|11279.8|11275.8|11278.3|11274.3|3
1648237000000|2022-03-25 19:36:40|11280.3|11276.3|11280.3|11276.3|11280.3|11276.3|11278.4|11274.4|13
1648237010000|2022-03-25 19:36:50|11279.4|11275.4|11279.8|11275.8|11280.3|11276.3|11279.4|11275.4|3
1648237020000|2022-03-25 19:37:00|11279.4|11275.4|11278.3|11274.3|11279.8|11275.8|11277.4|11273.4|3
1648237030000|2022-03-25 19:37:10|11278.9|11274.9|11279.3|11275.3|11279.8|11275.8|11277|11273|9
1648237040000|2022-03-25 19:37:20|11278.5|11274.5|11278.9|11274.9|11280.3|11276.3|11278.5|11274.5|2
1648237050000|2022-03-25 19:37:30|11278.8|11274.8|11278.3|11274.3|11280.3|11276.3|11277.5|11273.5|3
1648237060000|2022-03-25 19:37:40|11277.4|11273.4|11269.4|11265.4|11277.4|11273.4|11267.4|11263.4|23
1648237070000|2022-03-25 19:37:50|11267.9|11263.9|11263|11259|11269.3|11265.3|11261.4|11257.4|15
1648237080000|2022-03-25 19:38:00|11262.9|11258.9|11260.9|11256.9|11262.9|11258.9|11260.5|11256.5|16
1648237090000|2022-03-25 19:38:10|11260.5|11256.5|11259.5|11255.5|11263.4|11259.4|11259.5|11255.5|11
1648237100000|2022-03-25 19:38:20|11259.9|11255.9|11261|11257|11261.9|11257.9|11259.9|11255.9|8
1648237110000|2022-03-25 19:38:30|11260.6|11256.6|11261.4|11257.4|11261.9|11257.9|11260.5|11256.5|3
1648237120000|2022-03-25 19:38:40|11261.8|11257.8|11261.4|11257.4|11261.9|11257.9|11261.4|11257.4|1
1648237130000|2022-03-25 19:38:50|11261.8|11257.8|11261|11257|11261.8|11257.8|11261|11257|1
1648237140000|2022-03-25 19:39:00|11261.4|11257.4|11260.4|11256.4|11261.4|11257.4|11259.5|11255.5|5
1648237150000|2022-03-25 19:39:10|11261|11257|11261.5|11257.5|11261.5|11257.5|11261|11257|7
1648237160000|2022-03-25 19:39:20|11260.5|11256.5|11258.5|11254.5|11260.5|11256.5|11258.5|11254.5|13
1648237170000|2022-03-25 19:39:30|11259.3|11255.3|11259.3|11255.3|11259.3|11255.3|11259.3|11255.3|5
1648237180000|2022-03-25 19:39:40|11259.4|11255.4|11260.5|11256.5|11261|11257|11258.9|11254.9|10
1648237190000|2022-03-25 19:39:50|11260.4|11256.4|11260.5|11256.5|11260.5|11256.5|11260|11256|4
1648237200000|2022-03-25 19:40:00|11261|11257|11264.3|11260.3|11266.7|11262.7|11260.5|11256.5|36
1648237210000|2022-03-25 19:40:10|11265.3|11261.3|11268.3|11264.3|11270.2|11266.2|11265.3|11261.3|15
1648237220000|2022-03-25 19:40:20|11268.2|11264.2|11267.3|11263.3|11269.2|11265.2|11266.3|11262.3|7
1648237230000|2022-03-25 19:40:30|11266.3|11262.3|11264.3|11260.3|11266.8|11262.8|11264.3|11260.3|6
1648237240000|2022-03-25 19:40:40|11263.9|11259.9|11260.3|11256.3|11263.9|11259.9|11260.3|11256.3|7
1648237250000|2022-03-25 19:40:50|11259.5|11255.5|11255.9|11251.9|11259.5|11255.5|11255.5|11251.5|22
1648237260000|2022-03-25 19:41:00|11256|11252|11253.2|11249.2|11256.5|11252.5|11251.5|11247.5|52
1648237270000|2022-03-25 19:41:10|11252.8|11248.8|11250|11246|11252.8|11248.8|11247.5|11243.5|40
1648237280000|2022-03-25 19:41:20|11250.5|11246.5|11254.8|11250.8|11255.3|11251.3|11249|11245|45
1648237290000|2022-03-25 19:41:30|11256.9|11252.9|11259.9|11255.9|11261.4|11257.4|11256|11252|25
1648237300000|2022-03-25 19:41:40|11260|11256|11260.4|11256.4|11261.9|11257.9|11259.9|11255.9|5
1648237310000|2022-03-25 19:41:50|11260.2|11256.2|11261.3|11257.3|11261.3|11257.3|11259.3|11255.3|9
1648237320000|2022-03-25 19:42:00|11260.8|11256.8|11258.3|11254.3|11260.8|11256.8|11258.3|11254.3|1
1648237330000|2022-03-25 19:42:10|11259.8|11255.8|11259.3|11255.3|11261.4|11257.4|11259.2|11255.2|10
1648237340000|2022-03-25 19:42:20|11259.8|11255.8|11260.3|11256.3|11260.3|11256.3|11259.8|11255.8|3
1648237350000|2022-03-25 19:42:30|11260.7|11256.7|11262.3|11258.3|11263.2|11259.2|11260.7|11256.7|6
1648237360000|2022-03-25 19:42:40|11262.2|11258.2|11257.4|11253.4|11262.2|11258.2|11257.1|11253.1|7
1648237370000|2022-03-25 19:42:50|11256.4|11252.4|11255.5|11251.5|11256.4|11252.4|11253.5|11249.5|13
1648237380000|2022-03-25 19:43:00|11256.3|11252.3|11256.8|11252.8|11257|11253|11253.9|11249.9|8
1648237390000|2022-03-25 19:43:10|11258.8|11254.8|11258.7|11254.7|11259.3|11255.3|11258.7|11254.7|4
1648237400000|2022-03-25 19:43:20|11256.4|11252.4|11255.9|11251.9|11256.7|11252.7|11255.5|11251.5|1
1648237410000|2022-03-25 19:43:30|11255.8|11251.8|11255.8|11251.8|11256.7|11252.7|11255.8|11251.8|3
1648237420000|2022-03-25 19:43:40|11255.7|11251.7|11253.4|11249.4|11255.7|11251.7|11253.4|11249.4|1
1648237430000|2022-03-25 19:43:50|11254.7|11250.7|11251.8|11247.8|11255.2|11251.2|11250.2|11246.2|19
1648237440000|2022-03-25 19:44:00|11251.4|11247.4|11251.3|11247.3|11251.8|11247.8|11250.3|11246.3|2
1648237450000|2022-03-25 19:44:10|11250.8|11246.8|11251.3|11247.3|11251.3|11247.3|11249.9|11245.9|19
1648237460000|2022-03-25 19:44:20|11251.2|11247.2|11252|11248|11252|11248|11250.3|11246.3|6
1648237470000|2022-03-25 19:44:30|11252.2|11248.2|11249.8|11245.8|11252.2|11248.2|11249.7|11245.7|5
1648237480000|2022-03-25 19:44:40|11249.7|11245.7|11244.4|11240.4|11250.7|11246.7|11243.4|11239.4|49
1648237490000|2022-03-25 19:44:50|11242.5|11238.5|11245.2|11241.2|11245.2|11241.2|11241.5|11237.5|34
1648237500000|2022-03-25 19:45:00|11245.7|11241.7|11243.7|11239.7|11245.7|11241.7|11242.3|11238.3|31
1648237510000|2022-03-25 19:45:10|11242.3|11238.3|11243.2|11239.2|11243.7|11239.7|11242.2|11238.2|15
1648237520000|2022-03-25 19:45:20|11242.8|11238.8|11238.3|11234.3|11243.2|11239.2|11237.3|11233.3|29
1648237530000|2022-03-25 19:45:30|11237.8|11233.8|11234.2|11230.2|11237.8|11233.8|11232.3|11228.3|31
1648237540000|2022-03-25 19:45:40|11232.8|11228.8|11233.3|11229.3|11233.3|11229.3|11231.8|11227.8|19
1648237550000|2022-03-25 19:45:50|11233|11229|11230.1|11226.1|11234.2|11230.2|11229.3|11225.3|36
1648237560000|2022-03-25 19:46:00|11230.3|11226.3|11225.8|11221.8|11230.3|11226.3|11225.2|11221.2|37
1648237570000|2022-03-25 19:46:10|11225.3|11221.3|11235.2|11231.2|11235.3|11231.3|11225.3|11221.3|29
1648237580000|2022-03-25 19:46:20|11234.8|11230.8|11236.7|11232.7|11237.8|11233.8|11232.3|11228.3|40
1648237590000|2022-03-25 19:46:30|11236.2|11232.2|11242.2|11238.2|11242.2|11238.2|11235.3|11231.3|22
1648237600000|2022-03-25 19:46:40|11242.6|11238.6|11243.3|11239.3|11245.8|11241.8|11242.3|11238.3|24
1648237610000|2022-03-25 19:46:50|11244.3|11240.3|11244.9|11240.9|11245.3|11241.3|11241.3|11237.3|7
1648237620000|2022-03-25 19:47:00|11244.4|11240.4|11246.3|11242.3|11246.3|11242.3|11244.4|11240.4|6
1648237640000|2022-03-25 19:47:20|11246.9|11242.9|11242.3|11238.3|11247.3|11243.3|11242.3|11238.3|7
1648237650000|2022-03-25 19:47:30|11241.9|11237.9|11241.3|11237.3|11242.8|11238.8|11241.3|11237.3|2
1648237660000|2022-03-25 19:47:40|11240.9|11236.9|11243.8|11239.8|11243.8|11239.8|11239.8|11235.8|7
1648237670000|2022-03-25 19:47:50|11243.7|11239.7|11246.3|11242.3|11247.2|11243.2|11243.3|11239.3|10
1648237680000|2022-03-25 19:48:00|11246.8|11242.8|11245.8|11241.8|11247.7|11243.7|11245.8|11241.8|3
1648237690000|2022-03-25 19:48:10|11246.2|11242.2|11247.8|11243.8|11249.7|11245.7|11246.2|11242.2|24
1648237700000|2022-03-25 19:48:20|11246.3|11242.3|11246.2|11242.2|11246.3|11242.3|11245.8|11241.8|2
1648237710000|2022-03-25 19:48:30|11247.1|11243.1|11245.3|11241.3|11247.3|11243.3|11244.8|11240.8|2
1648237720000|2022-03-25 19:48:40|11242.8|11238.8|11243.3|11239.3|11243.3|11239.3|11242.8|11238.8|4
1648237730000|2022-03-25 19:48:50|11244.2|11240.2|11243.2|11239.2|11244.2|11240.2|11242.8|11238.8|5
1648237740000|2022-03-25 19:49:00|||||||||2
1648237750000|2022-03-25 19:49:10|11244.3|11240.3|11245.8|11241.8|11246.1|11242.1|11243.8|11239.8|7
1648237760000|2022-03-25 19:49:20|11245.3|11241.3|11249.1|11245.1|11249.8|11245.8|11244.3|11240.3|11
1648237770000|2022-03-25 19:49:30|11249.2|11245.2|11251.8|11247.8|11251.8|11247.8|11247.2|11243.2|15
1648237780000|2022-03-25 19:49:40|11250.9|11246.9|11254.3|11250.3|11255|11251|11250.3|11246.3|15
1648237790000|2022-03-25 19:49:50|11255.2|11251.2|11254.8|11250.8|11256.3|11252.3|11253.4|11249.4|7
1648237800000|2022-03-25 19:50:00|11254.3|11250.3|11254.3|11250.3|11255|11251|11252.3|11248.3|32
1648237810000|2022-03-25 19:50:10|11253.9|11249.9|11255.3|11251.3|11255.3|11251.3|11253.9|11249.9|1
1648237820000|2022-03-25 19:50:20|11254.8|11250.8|11256.8|11252.8|11257.3|11253.3|11253.9|11249.9|17
1648237830000|2022-03-25 19:50:30|11257.3|11253.3|11255.4|11251.4|11257.3|11253.3|11254.8|11250.8|2
1648237840000|2022-03-25 19:50:40|11255.3|11251.3|11255.3|11251.3|11255.3|11251.3|11255.3|11251.3|0
1648237850000|2022-03-25 19:50:50|11256.2|11252.2|11248.4|11244.4|11258.3|11254.3|11248.4|11244.4|17
1648237860000|2022-03-25 19:51:00|11248.2|11244.2|11246.5|11242.5|11248.3|11244.3|11246.5|11242.5|11
1648237870000|2022-03-25 19:51:10|11246.7|11242.7|11249.3|11245.3|11249.3|11245.3|11246.7|11242.7|4
1648237880000|2022-03-25 19:51:20|11250.2|11246.2|11257.3|11253.3|11257.3|11253.3|11249.3|11245.3|16
1648237890000|2022-03-25 19:51:30|11257.8|11253.8|11256.8|11252.8|11258.7|11254.7|11256.8|11252.8|7
1648237900000|2022-03-25 19:51:40|11257.3|11253.3|11258.7|11254.7|11260.2|11256.2|11257.3|11253.3|17
1648237910000|2022-03-25 19:51:50|11259.2|11255.2|11260.2|11256.2|11261.3|11257.3|11256.7|11252.7|14
1648237920000|2022-03-25 19:52:00|11260.5|11256.5|11262.8|11258.8|11263.2|11259.2|11260.5|11256.5|6
1648237930000|2022-03-25 19:52:10|11262.7|11258.7|11264.2|11260.2|11266.2|11262.2|11262.7|11258.7|9
1648237940000|2022-03-25 19:52:20|11264.7|11260.7|11263.2|11259.2|11264.7|11260.7|11263.2|11259.2|6
1648237950000|2022-03-25 19:52:30|11264.1|11260.1|11261.7|11257.7|11264.2|11260.2|11261.7|11257.7|10
1648237960000|2022-03-25 19:52:40|11261.2|11257.2|11262.4|11258.4|11265.7|11261.7|11261.2|11257.2|21
1648237970000|2022-03-25 19:52:50|11260.7|11256.7|11260.4|11256.4|11260.7|11256.7|11260.4|11256.4|2
1648237980000|2022-03-25 19:53:00|11262.9|11258.9|11251|11247|11263.4|11259.4|11251|11247|25
1648237990000|2022-03-25 19:53:10|11250.9|11246.9|11245.9|11241.9|11251.4|11247.4|11244.4|11240.4|26
1648238000000|2022-03-25 19:53:20|11246.3|11242.3|11249.4|11245.4|11249.4|11245.4|11246.3|11242.3|6
1648238010000|2022-03-25 19:53:30|11249.5|11245.5|11252.2|11248.2|11252.2|11248.2|11249.5|11245.5|6
1648238020000|2022-03-25 19:53:40|11252.4|11248.4|11253.4|11249.4|11253.4|11249.4|11251.1|11247.1|3
1648238030000|2022-03-25 19:53:50|11253.6|11249.6|11253.6|11249.6|11253.6|11249.6|11251.6|11247.6|2
1648238040000|2022-03-25 19:54:00|11251.9|11247.9|11249.6|11245.6|11252.4|11248.4|11249.6|11245.6|3
1648238050000|2022-03-25 19:54:10|11250|11246|11251.3|11247.3|11251.3|11247.3|11250|11246|7
1648238060000|2022-03-25 19:54:20|11251.4|11247.4|11247.9|11243.9|11251.8|11247.8|11247.9|11243.9|26
1648238070000|2022-03-25 19:54:30|11248.3|11244.3|11260.3|11256.3|11260.3|11256.3|11248.3|11244.3|27
1648238080000|2022-03-25 19:54:40|11261.1|11257.1|11264.3|11260.3|11265.8|11261.8|11260.8|11256.8|11
1648238090000|2022-03-25 19:54:50|11263.9|11259.9|11262.4|11258.4|11263.9|11259.9|11260.9|11256.9|7
1648238100000|2022-03-25 19:55:00|11261.9|11257.9|11256.4|11252.4|11262.4|11258.4|11256.4|11252.4|38
1648238110000|2022-03-25 19:55:10|11256.5|11252.5|11258.9|11254.9|11258.9|11254.9|11255.4|11251.4|7
1648238120000|2022-03-25 19:55:20|11258.8|11254.8|11259.3|11255.3|11260.2|11256.2|11257.4|11253.4|10
1648238130000|2022-03-25 19:55:30|11258.4|11254.4|11257.4|11253.4|11260.6|11256.6|11257.4|11253.4|16
1648238140000|2022-03-25 19:55:40|11254.9|11250.9|11254.9|11250.9|11254.9|11250.9|11253.5|11249.5|11
1648238150000|2022-03-25 19:55:50|11258.4|11254.4|11259.2|11255.2|11260.1|11256.1|11257.5|11253.5|15
1648238160000|2022-03-25 19:56:00|11260.1|11256.1|11257.3|11253.3|11260.1|11256.1|11256.3|11252.3|8
1648238170000|2022-03-25 19:56:10|11256.5|11252.5|11254.4|11250.4|11256.5|11252.5|11253.5|11249.5|5
1648238180000|2022-03-25 19:56:20|11254|11250|11251.8|11247.8|11254|11250|11250.4|11246.4|4
1648238190000|2022-03-25 19:56:30|11252.3|11248.3|11250.5|11246.5|11252.3|11248.3|11250.5|11246.5|7
1648238200000|2022-03-25 19:56:40|11249.5|11245.5|11249.5|11245.5|11249.5|11245.5|11249.5|11245.5|0
1648238210000|2022-03-25 19:56:50|11249.9|11245.9|11250.5|11246.5|11251|11247|11249.9|11245.9|2
1648238220000|2022-03-25 19:57:00|11249.5|11245.5|11251|11247|11251.4|11247.4|11249|11245|4
1648238230000|2022-03-25 19:57:10|11252.3|11248.3|11251.5|11247.5|11252.8|11248.8|11250.9|11246.9|1
1648238240000|2022-03-25 19:57:20|11252.3|11248.3|11252.3|11248.3|11252.8|11248.8|11250|11246|8
1648238250000|2022-03-25 19:57:30|11251|11247|11249.3|11245.3|11251|11247|11247.4|11243.4|23
1648238260000|2022-03-25 19:57:40|11248.9|11244.9|11244.8|11240.8|11250.1|11246.1|11240.3|11236.3|30
1648238270000|2022-03-25 19:57:50|11245.3|11241.3|11242.4|11238.4|11246.4|11242.4|11242.4|11238.4|15
1648238280000|2022-03-25 19:58:00|11243.3|11239.3|11239.3|11235.3|11243.3|11239.3|11238.9|11234.9|11
1648238290000|2022-03-25 19:58:10|11238.4|11234.4|11237.8|11233.8|11238.4|11234.4|11236.9|11232.9|11
1648238300000|2022-03-25 19:58:20|11238.3|11234.3|11240.1|11236.1|11240.6|11236.6|11237.9|11233.9|26
1648238310000|2022-03-25 19:58:30|11240.6|11236.6|11239.2|11235.2|11240.6|11236.6|11238.8|11234.8|8
1648238320000|2022-03-25 19:58:40|11239.6|11235.6|11232.3|11228.3|11239.6|11235.6|11231.3|11227.3|34
1648238330000|2022-03-25 19:58:50|11231|11227|11231.6|11227.6|11231.6|11227.6|11230.3|11226.3|32
1648238340000|2022-03-25 19:59:00|11231.4|11227.4|11235.3|11231.3|11235.4|11231.4|11230.6|11226.6|25
1648238350000|2022-03-25 19:59:10|11235.2|11231.2|11235.1|11231.1|11236.3|11232.3|11232.8|11228.8|17
1648238360000|2022-03-25 19:59:20|11235.2|11231.2|11239.6|11235.6|11240.8|11236.8|11233.9|11229.9|33
1648238370000|2022-03-25 19:59:30|11240|11236|11237.6|11233.6|11240|11236|11237.1|11233.1|5
1648238380000|2022-03-25 19:59:40|11238.1|11234.1|11238.6|11234.6|11238.6|11234.6|11236.9|11232.9|9
1648238390000|2022-03-25 19:59:50|11238.4|11234.4|11238.6|11234.6|11241.1|11237.1|11237.6|11233.6|18
1648238400000|2022-03-25 20:00:00|11236.2|11232.2|11231.3|11227.3|11236.8|11232.8|11230.8|11226.8|42
1648238410000|2022-03-25 20:00:10|11230.8|11226.8|11230.3|11226.3|11232.6|11228.6|11230.2|11226.2|16
1648238420000|2022-03-25 20:00:20|11231.1|11227.1|11230.3|11226.3|11231.6|11227.6|11229.8|11225.8|13
1648238430000|2022-03-25 20:00:30|11230.8|11226.8|11230.7|11226.7|11231.2|11227.2|11229.8|11225.8|38
1648238440000|2022-03-25 20:00:40|11231.1|11227.1|11231.3|11227.3|11231.3|11227.3|11230.7|11226.7|1
1648238450000|2022-03-25 20:00:50|11231.4|11227.4|11237.2|11233.2|11238.7|11234.7|11230.8|11226.8|27
1648238460000|2022-03-25 20:01:00|11237.6|11233.6|11238.2|11234.2|11239.7|11235.7|11236.2|11232.2|6
1648238470000|2022-03-25 20:01:10|11239.6|11235.6|11239.7|11235.7|11240.7|11236.7|11233.7|11229.7|20
1648238480000|2022-03-25 20:01:20|11228.5|11224.5|11233.4|11229.4|11233.9|11229.9|11228.5|11224.5|57
1648238490000|2022-03-25 20:01:30|11234.4|11230.4|11233|11229|11234.9|11230.9|11231.4|11227.4|18
1648238500000|2022-03-25 20:01:40|11232.9|11228.9|11229.9|11225.9|11232.9|11228.9|11229|11225|7
1648238510000|2022-03-25 20:01:50|11229|11225|11226.2|11222.2|11229|11225|11223.2|11219.2|15
1648238520000|2022-03-25 20:02:00|11229.7|11225.7|11226.2|11222.2|11229.7|11225.7|11225.7|11221.7|1
1648238530000|2022-03-25 20:02:10|11225.7|11221.7|11225.7|11221.7|11225.7|11221.7|11225.1|11221.1|4
1648238540000|2022-03-25 20:02:20|11225.5|11221.5|11220.7|11216.7|11225.5|11221.5|11220.7|11216.7|4
1648238550000|2022-03-25 20:02:30|11220.4|11216.4|11218.3|11214.3|11220.7|11216.7|11218.3|11214.3|39
1648238560000|2022-03-25 20:02:40|11217.9|11213.9|11215.2|11211.2|11217.9|11213.9|11215.2|11211.2|19
1648238570000|2022-03-25 20:02:50|11216|11212|11215.7|11211.7|11216|11212|11215.2|11211.2|42
1648238580000|2022-03-25 20:03:00|11216.2|11212.2|11218.1|11214.1|11218.5|11214.5|11215.5|11211.5|18
1648238590000|2022-03-25 20:03:10|11218.5|11214.5|11221.5|11217.5|11221.8|11217.8|11218.5|11214.5|5
1648238600000|2022-03-25 20:03:20|11221.4|11217.4|11216.6|11212.6|11221.4|11217.4|11215.2|11211.2|8
1648238610000|2022-03-25 20:03:30|11216.7|11212.7|11215.5|11211.5|11217.6|11213.6|11215.1|11211.1|10
1648238620000|2022-03-25 20:03:40|11215.1|11211.1|11215.5|11211.5|11216.4|11212.4|11215.1|11211.1|12
1648238630000|2022-03-25 20:03:50|11215.1|11211.1|11217.1|11213.1|11218.1|11214.1|11215.1|11211.1|9
1648238640000|2022-03-25 20:04:00|11217.5|11213.5|11217.6|11213.6|11220|11216|11215.6|11211.6|10
1648238650000|2022-03-25 20:04:10|11217.1|11213.1|11216.2|11212.2|11217.1|11213.1|11215.4|11211.4|8
1648238660000|2022-03-25 20:04:20|11217.2|11213.2|11213.7|11209.7|11217.7|11213.7|11213.6|11209.6|20
1648238670000|2022-03-25 20:04:30|11214.2|11210.2|11215.7|11211.7|11215.7|11211.7|11213.7|11209.7|8
1648238680000|2022-03-25 20:04:40|11215.2|11211.2|11215.7|11211.7|11216.2|11212.2|11215.2|11211.2|9
1648238690000|2022-03-25 20:04:50|11215.2|11211.2|11219.2|11215.2|11219.7|11215.7|11215.2|11211.2|16
1648238700000|2022-03-25 20:05:00|11218.7|11214.7|11216.2|11212.2|11219.7|11215.7|11216.2|11212.2|4
1648238710000|2022-03-25 20:05:10|11216.1|11212.1|11216.2|11212.2|11216.7|11212.7|11215.7|11211.7|2
1648238720000|2022-03-25 20:05:20|11216.6|11212.6|11215.6|11211.6|11217.2|11213.2|11215.6|11211.6|7
1648238730000|2022-03-25 20:05:30|11216.1|11212.1|11216.6|11212.6|11217.1|11213.1|11215.6|11211.6|7
1648238740000|2022-03-25 20:05:40|11217.1|11213.1|11216.6|11212.6|11217.1|11213.1|11216.6|11212.6|0
1648238750000|2022-03-25 20:05:50|11215.6|11211.6|11216.6|11212.6|11216.6|11212.6|11215.5|11211.5|2
1648238760000|2022-03-25 20:06:00|11216.8|11212.8|11218.6|11214.6|11218.6|11214.6|11216.8|11212.8|5
1648238770000|2022-03-25 20:06:10|11218.1|11214.1|11218.6|11214.6|11218.6|11214.6|11216.6|11212.6|6
1648238780000|2022-03-25 20:06:20|11218.1|11214.1|11220.1|11216.1|11221.1|11216.6|11216.7|11212.7|14
1648238790000|2022-03-25 20:06:30|11219.7|11215.7|11219.6|11215.6|11219.7|11215.7|11219.1|11215.1|0
1648238800000|2022-03-25 20:06:40|11220.1|11216.1|11220.6|11216.6|11220.6|11216.6|11220.1|11216.1|3
1648238820000|2022-03-25 20:07:00|||||||||5
1648238830000|2022-03-25 20:07:10|11220.2|11216.2|11220.6|11216.6|11220.6|11216.6|11217.5|11213.5|7
1648238840000|2022-03-25 20:07:20|11220.1|11216.1|11215.7|11211.7|11220.1|11216.1|11215.3|11211.3|18
1648238850000|2022-03-25 20:07:30|11217.1|11213.1|11217.6|11213.6|11217.6|11213.6|11217.1|11213.1|5
1648238860000|2022-03-25 20:07:40|11217.2|11213.2|11217.1|11213.1|11217.2|11213.2|11215.7|11211.7|5
1648238880000|2022-03-25 20:08:00|11216.7|11212.7|11216.2|11212.2|11216.7|11212.7|11216.2|11212.2|0
1648238890000|2022-03-25 20:08:10|11216.6|11212.6|11216.1|11212.1|11216.6|11212.6|11215.7|11211.7|2
1648238900000|2022-03-25 20:08:20|11216.2|11212.2|11216.6|11212.6|11216.7|11212.7|11216.2|11212.2|1
1648238910000|2022-03-25 20:08:30|11216.1|11212.1|11219.7|11215.7|11225.1|11221.1|11215.7|11211.7|30
1648238920000|2022-03-25 20:08:40|11220.5|11216.5|11223.5|11219.5|11223.6|11219.6|11220.5|11216.5|9
1648238930000|2022-03-25 20:08:50|11225|11221|11224.1|11220.1|11227|11223|11223.1|11219.1|16
1648238940000|2022-03-25 20:09:00|11225.6|11221.6|11231.7|11227.7|11234|11230|11224.6|11220.6|19
1648238950000|2022-03-25 20:09:10|11231.5|11227.5|11232.5|11228.5|11233.5|11229.5|11231.5|11227.5|29
1648238960000|2022-03-25 20:09:20|11233|11229|11229.5|11225.5|11233|11229|11229|11225|4
1648238980000|2022-03-25 20:09:40|11229.4|11225.4|11230.5|11226.5|11233|11229|11229|11225|20
1648238990000|2022-03-25 20:09:50|11231|11227|11232.5|11228.5|11232.5|11228.5|11230.6|11226.6|1
1648239000000|2022-03-25 20:10:00|11231.7|11227.7|11229.5|11225.5|11231.7|11227.7|11228.7|11224.7|15
1648239010000|2022-03-25 20:10:10|11230|11226|11229.5|11225.5|11230.5|11226.5|11229|11225|2
1648239020000|2022-03-25 20:10:20|11228.7|11224.7|11228.9|11224.9|11228.9|11224.9|11228.4|11224.4|3
1648239030000|2022-03-25 20:10:30|11228.4|11224.4|11230|11226|11230.4|11226.4|11228.4|11224.4|5
1648239040000|2022-03-25 20:10:40|11229|11225|11230|11226|11230|11226|11229|11225|1
1648239050000|2022-03-25 20:10:50|11229.6|11225.6|11229.5|11225.5|11229.6|11225.6|11228|11224|0
1648239060000|2022-03-25 20:11:00|11229.1|11225.1|11229.4|11225.4|11229.5|11225.5|11229|11225|2
1648239070000|2022-03-25 20:11:10|11228.5|11224.5|11234.4|11230.4|11234.4|11230.4|11228.5|11224.5|8
1648239080000|2022-03-25 20:11:20|11233.5|11229.5|11233.9|11229.9|11234.4|11230.4|11232.4|11228.4|2
1648239090000|2022-03-25 20:11:30|11233.4|11229.4|11232.4|11228.4|11233.4|11229.4|11232.4|11228.4|2
1648239100000|2022-03-25 20:11:40|11232.9|11228.9|11232.4|11228.4|11234.9|11230.9|11231.9|11227.9|4
1648239110000|2022-03-25 20:11:50|11230.8|11226.8|11227.9|11223.9|11230.8|11226.8|11222.3|11217.9|24
1648239120000|2022-03-25 20:12:00|11227.4|11223.4|11220.9|11216.9|11227.9|11223.9|11220|11216|14
1648239130000|2022-03-25 20:12:10|11221.4|11217.4|11220.9|11216.9|11221.4|11217.4|11219.3|11215.3|2
1648239140000|2022-03-25 20:12:20|11221.4|11217.4|11219.5|11215.5|11222|11218|11218.9|11214.9|6
1648239150000|2022-03-25 20:12:30|11218.9|11214.9|11223.9|11219.9|11224.4|11220.4|11217.9|11213.9|5
1648239160000|2022-03-25 20:12:40|11223.3|11219.3|11225.3|11221.3|11225.7|11221.7|11219.3|11215.3|3
1648239170000|2022-03-25 20:12:50|11223.8|11219.8|11222.8|11218.8|11223.8|11219.8|11222.4|11218.4|2
1648239180000|2022-03-25 20:13:00|11222.3|11218.3|11219.8|11215.8|11225.3|11221.3|11219.8|11215.8|9
1648239190000|2022-03-25 20:13:10|11220.7|11216.7|11221.3|11217.3|11223.8|11219.8|11219.3|11215.3|5
1648239200000|2022-03-25 20:13:20|11221.6|11217.6|11221.3|11217.3|11223.2|11219.2|11220.8|11216.8|4
1648239210000|2022-03-25 20:13:30|11221.4|11217.4|11219.8|11215.8|11222.3|11218.3|11219|11215|3
1648239220000|2022-03-25 20:13:40|11220.4|11216.4|11219.8|11215.8|11220.4|11216.4|11219.3|11215.3|5
1648239230000|2022-03-25 20:13:50|11219.3|11215.3|11218.3|11214.3|11219.8|11215.8|11217.7|11213.7|1
1648239240000|2022-03-25 20:14:00|11217.8|11213.8|11216.7|11212.7|11217.8|11213.8|11215.8|11211.8|6
1648239250000|2022-03-25 20:14:10|11216.3|11212.3|11218.3|11214.3|11218.3|11214.3|11215.3|11211.3|3
1648239260000|2022-03-25 20:14:20|11220.8|11216.8|11220.8|11216.8|11220.9|11216.9|11219.8|11215.8|2
1648239270000|2022-03-25 20:14:30|11220.4|11216.4|11219.8|11215.8|11220.8|11216.8|11217.8|11213.8|5
1648239280000|2022-03-25 20:14:40|11220.2|11216.2|11230.4|11226.4|11234.9|11230.9|11219.3|11215.3|61
1648239290000|2022-03-25 20:14:50|11230.9|11226.9|11233.8|11229.8|11234|11230|11230.4|11226.4|8
1648239300000|2022-03-25 20:15:00|11233.9|11229.9|11228.9|11224.9|11233.9|11229.9|11228.9|11224.9|19
1648239310000|2022-03-25 20:15:10|11228.4|11224.4|11229.9|11225.9|11229.9|11225.9|11224.6|11220.6|7
1648239320000|2022-03-25 20:15:20|11228.9|11224.9|11224.8|11220.8|11229.6|11225.6|11223.5|11219.5|4
1648239330000|2022-03-25 20:15:30|11224.9|11220.9|11225.9|11221.9|11225.9|11221.9|11224|11220|2
1648239340000|2022-03-25 20:15:40|11226|11222|11225.9|11221.9|11229.9|11225.9|11225.9|11221.9|11
1648239350000|2022-03-25 20:15:50|11226|11222|11231.9|11227.9|11231.9|11227.9|11225.9|11221.9|3
1648239360000|2022-03-25 20:16:00|11231.5|11227.5|11235.7|11231.7|11235.9|11231.9|11229.5|11225|14
1648239370000|2022-03-25 20:16:10|11235.3|11231.3|11229|11225|11235.3|11231.3|11229|11225|2
1648239380000|2022-03-25 20:16:20|11229.4|11225.4|11234.3|11230.3|11236.3|11232.3|11229.4|11225.4|14
1648239390000|2022-03-25 20:16:30|11233.8|11229.8|11236.2|11232.2|11238.7|11234.7|11232.8|11228.8|12
1648239400000|2022-03-25 20:16:40|11236.3|11232.3|11236.7|11232.7|11238.7|11234.7|11236.3|11232.3|12
1648239410000|2022-03-25 20:16:50|11236.3|11232.3|11224.7|11220.7|11236.3|11232.3|11221.4|11217.4|30
1648239420000|2022-03-25 20:17:00|11225.7|11221.7|11226.2|11222.2|11228.6|11224.6|11225.7|11221.7|4
1648239430000|2022-03-25 20:17:10|11226.7|11222.7|11226.2|11222.2|11226.7|11222.7|11226.2|11222.2|1
1648239440000|2022-03-25 20:17:20|11226.7|11222.7|11228.6|11224.6|11228.6|11224.6|11226.2|11222.2|1
1648239450000|2022-03-25 20:17:30|11229.1|11225.1|11225.8|11221.8|11229.1|11225.1|11225.8|11221.8|3
1648239460000|2022-03-25 20:17:40|11226.2|11222.2|11225.8|11221.8|11226.7|11222.7|11225.3|11221.3|3
1648239470000|2022-03-25 20:17:50|11225.3|11221.3|11226.4|11222.4|11226.4|11222.4|11225.3|11221.3|2
1648239480000|2022-03-25 20:18:00|11225|11221|11225.8|11221.8|11226.8|11222.8|11225|11221|1
1648239490000|2022-03-25 20:18:10|11225.9|11221.9|11227.9|11223.9|11227.9|11223.9|11225.9|11221.9|2
1648239500000|2022-03-25 20:18:20|11229.8|11225.8|11229.8|11225.8|11229.8|11225.8|11229.8|11225.8|6
1648239510000|2022-03-25 20:18:30|11229.3|11225.3|11229.8|11225.8|11232.7|11228.7|11229.2|11225.2|4
1648239520000|2022-03-25 20:18:40|11230.2|11226.2|11232.7|11228.7|11234.2|11230.2|11230.2|11226.2|10
1648239530000|2022-03-25 20:18:50|11232.2|11228.2|11231.7|11227.7|11235.7|11231.1|11231.2|11227.2|16
1648239540000|2022-03-25 20:19:00|11231.3|11227.3|11229.6|11225.6|11231.3|11227.3|11227.2|11223.2|5
1648239550000|2022-03-25 20:19:10|11229.5|11225.5|11229.6|11225.6|11230.6|11225.6|11228.6|11222.6|3
1648239560000|2022-03-25 20:19:20|11229.1|11225.1|11229.7|11225.7|11230.2|11226.2|11229.1|11225.1|1
1648239570000|2022-03-25 20:19:30|11232.6|11224.6|11230.2|11226.2|11232.7|11228.7|11230.2|11224.6|6
1648239580000|2022-03-25 20:19:40|11230.3|11226.3|11231.7|11227.7|11233.1|11229.1|11230.3|11226.3|1
1648239590000|2022-03-25 20:19:50|11231.3|11227.3|11232.2|11228.2|11233.2|11229.2|11231.3|11227.3|6
1648239600000|2022-03-25 20:20:00|11232.7|11228.7|11232.2|11228.2|11232.7|11228.7|11232.2|11228.2|0
1648239610000|2022-03-25 20:20:10|11232.6|11228.6|11235.7|11231.7|11235.7|11231.7|11232.2|11228.2|9
1648239620000|2022-03-25 20:20:20|11234.8|11230.8|11235.1|11231.1|11237.2|11233.2|11234.7|11230.7|4
1648239630000|2022-03-25 20:20:30|11235.2|11231.2|11238.1|11234.1|11238.1|11234.1|11235.2|11231.2|12
1648239640000|2022-03-25 20:20:40|11238.6|11234.6|11238.2|11234.2|11238.6|11234.6|11238.2|11234.2|3
1648239650000|2022-03-25 20:20:50|11237.8|11233.8|11236.7|11232.7|11237.8|11233.8|11235.2|11231.2|4
1648239660000|2022-03-25 20:21:00|11236.2|11232.2|11232.2|11228.2|11236.2|11232.2|11232.2|11228.2|7
1648239670000|2022-03-25 20:21:10|11231.8|11227.8|11235.7|11231.7|11236.1|11232.1|11231.2|11227.2|6
1648239680000|2022-03-25 20:21:20|11235.6|11231.6|11235.6|11231.6|11236.1|11232.1|11235.6|11231.6|0
1648239690000|2022-03-25 20:21:30|11235.2|11231.2|11234.2|11230.2|11235.2|11231.2|11234.2|11230.2|1
1648239700000|2022-03-25 20:21:40|11233.8|11229.8|11232.4|11228.4|11233.8|11229.8|11232.4|11228.4|6
1648239710000|2022-03-25 20:21:50|11232.2|11228.2|11229.8|11225.8|11232.2|11228.2|11229.8|11225.8|4
1648239720000|2022-03-25 20:22:00|11229.9|11225.9|11229.7|11225.7|11229.9|11225.9|11229.3|11225.3|0
1648239730000|2022-03-25 20:22:10|11229.8|11225.8|11236.1|11232.1|11236.2|11232.2|11229.4|11225.4|7
1648239740000|2022-03-25 20:22:20|11236.2|11232.2|11235.7|11231.7|11236.3|11232.3|11234.8|11230.8|0
1648239750000|2022-03-25 20:22:30|11235.3|11231.3|11235.3|11231.3|11235.3|11231.3|11235.3|11231.3|0
1648239760000|2022-03-25 20:22:40|11234.7|11230.7|11233.8|11229.8|11234.7|11230.7|11233.8|11229.8|2
1648239770000|2022-03-25 20:22:50|11234.7|11230.7|11234.7|11230.7|11234.7|11230.7|11234.7|11230.7|0
1648239780000|2022-03-25 20:23:00|11234.8|11230.8|11235.2|11231.2|11235.3|11231.3|11233.9|11229.9|0
1648239790000|2022-03-25 20:23:10|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|0
1648239800000|2022-03-25 20:23:20|11235.2|11231.2|11236.8|11232.8|11238.2|11234.2|11235.2|11231.2|6
1648239810000|2022-03-25 20:23:30|11236.7|11232.7|11236.3|11232.3|11238.5|11234.5|11236.3|11232.3|1
1648239820000|2022-03-25 20:23:40|11235.9|11231.9|11236.7|11232.7|11238.7|11234.7|11235.3|11231.3|5
1648239830000|2022-03-25 20:23:50|11236.8|11232.8|11237.3|11233.3|11238.2|11234.2|11236.8|11232.8|1
1648239840000|2022-03-25 20:24:00|11236.9|11232.9|11234.9|11230.9|11237.3|11233.3|11234.9|11230.9|4
1648239850000|2022-03-25 20:24:10|11235.3|11231.3|11235.2|11231.2|11235.3|11231.3|11234.8|11230.8|2
1648239860000|2022-03-25 20:24:20|||||||||1
1648239870000|2022-03-25 20:24:30|11235.6|11231.6|11235.2|11231.2|11236.1|11232.1|11234.8|11230.8|3
1648239880000|2022-03-25 20:24:40|11235.6|11231.6|11236.1|11232.1|11236.6|11232.6|11234.9|11230.9|4
1648239910000|2022-03-25 20:25:10|11236.9|11232.9|11236.2|11232.2|11237.2|11233.2|11236.2|11232.2|2
1648239920000|2022-03-25 20:25:20|11235.7|11231.7|11234.8|11230.8|11236.6|11232.6|11234.8|11230.8|14
1648239930000|2022-03-25 20:25:30|11234.7|11230.7|11234.2|11230.2|11235.4|11231.4|11234.2|11230.2|2
1648239940000|2022-03-25 20:25:40|11234.6|11230.6|11234.2|11230.2|11235.1|11231.1|11234.2|11230.2|0
1648239950000|2022-03-25 20:25:50|11235.1|11231.1|11234.7|11230.7|11235.1|11231.1|11234.7|11230.7|2
1648239960000|2022-03-25 20:26:00|11234.3|11230.3|11235.6|11231.6|11235.6|11231.6|11234.3|11230.3|1
1648239970000|2022-03-25 20:26:10|11238|11234|11238.6|11234.6|11238.6|11234.6|11238|11234|5
1648239980000|2022-03-25 20:26:20|11238.2|11234.2|11238.9|11234.9|11238.9|11234.9|11237.2|11233.2|2
1648239990000|2022-03-25 20:26:30|11238.4|11234.4|11236.3|11232.3|11238.9|11234.9|11236.2|11232.2|7
1648240000000|2022-03-25 20:26:40|11237.1|11233.1|11236.2|11232.2|11237.1|11233.1|11236.2|11232.2|4
1648240010000|2022-03-25 20:26:50|11236.6|11232.6|11234.3|11230.3|11236.6|11232.6|11234.3|11230.3|5
1648240020000|2022-03-25 20:27:00|11234.7|11230.7|11233.1|11229.1|11234.7|11230.7|11233.1|11229.1|9
1648240030000|2022-03-25 20:27:10|11232.7|11228.7|11231.2|11227.2|11232.7|11228.7|11231.2|11227.2|11
1648240040000|2022-03-25 20:27:20|11231.6|11227.6|11231.1|11227.1|11231.6|11227.6|11230.7|11226.7|0
1648240050000|2022-03-25 20:27:30|11230.6|11226.6|11226|11222|11230.6|11226.6|11226|11222|19
1648240060000|2022-03-25 20:27:40|11225.9|11221.9|11225.5|11221.5|11227|11223|11225.5|11221.5|6
1648240070000|2022-03-25 20:27:50|11225.9|11221.9|11223.6|11219.6|11225.9|11221.9|11223.6|11219.6|17
1648240080000|2022-03-25 20:28:00|11223.5|11219.5|11223.5|11219.5|11223.5|11219.5|11220.5|11216.5|6
1648240090000|2022-03-25 20:28:10|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1
1648240100000|2022-03-25 20:28:20|11223|11219|11219.7|11215.7|11224|11220|11219.1|11215.1|12
1648240110000|2022-03-25 20:28:30|11219.6|11215.6|11218.1|11214.1|11220.1|11216.1|11216.6|11212.6|6
1648240120000|2022-03-25 20:28:40|11217.6|11213.6|11218.1|11214.1|11218.6|11214.6|11217.2|11213.2|2
1648240130000|2022-03-25 20:28:50|11218.6|11214.6|11220.6|11216.6|11221.1|11217.1|11218.6|11214.6|4
1648240140000|2022-03-25 20:29:00|||||||||1
1648240150000|2022-03-25 20:29:10|11223.7|11219.7|11218.1|11214.1|11227.7|11223.7|11218.1|11214.1|21
1648240160000|2022-03-25 20:29:20|11218.5|11214.5|11219.6|11215.6|11220.1|11216.1|11218.5|11214.5|15
1648240170000|2022-03-25 20:29:30|11218.7|11214.7|11217.6|11213.6|11219.2|11215.2|11217.6|11213.6|1
1648240180000|2022-03-25 20:29:40|11217|11213|11216.2|11212.2|11219.1|11215.1|11216.2|11212.2|6
1648240190000|2022-03-25 20:29:50|11215.3|11211.3|11215.2|11211.2|11216.6|11212.6|11214.4|11210.4|21
1648240200000|2022-03-25 20:30:00|11215.6|11211.6|11223|11219|11224.4|11219|11214.8|11210.8|61
1648240210000|2022-03-25 20:30:10|11224.6|11216.6|11220.1|11216.1|11224.6|11218.1|11220.1|11215.1|10
1648240220000|2022-03-25 20:30:20|11219.2|11215.2|11215.5|11211.5|11220.8|11215.2|11215.5|11209.9|6
1648240230000|2022-03-25 20:30:30|11215.4|11211.4|11215.7|11211.7|11215.8|11211.8|11215.4|11211.4|5
1648240240000|2022-03-25 20:30:40|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|0
1648240250000|2022-03-25 20:30:50|11214.9|11210.9|11214.4|11210.4|11214.9|11210.9|11214.4|11210.4|12
1648240260000|2022-03-25 20:31:00|11214.3|11210.3|11211.7|11207.7|11214.3|11210.3|11211.3|11207.3|21
1648240270000|2022-03-25 20:31:10|11211.3|11207.3|11214.7|11206.7|11214.7|11209.2|11211.2|11205.8|10
1648240280000|2022-03-25 20:31:20|11212.3|11208.3|11211.7|11207.7|11217.3|11210.3|11211.7|11207.7|22
1648240290000|2022-03-25 20:31:30|11212.2|11208.2|11210.8|11206.8|11212.2|11208.2|11210.8|11206.8|8
1648240300000|2022-03-25 20:31:40|11210.3|11206.3|11210.2|11206.2|11210.6|11206.6|11209.4|11205.4|10
1648240310000|2022-03-25 20:31:50|11211.3|11207.3|11210.7|11206.7|11211.3|11207.3|11210.7|11206.7|6
1648240320000|2022-03-25 20:32:00|11211.1|11207.1|11209.6|11205.6|11211.3|11207.3|11209.1|11205.1|12
1648240330000|2022-03-25 20:32:10|11210|11206|11210.6|11206.6|11210.6|11206.6|11209.1|11205.1|27
1648240340000|2022-03-25 20:32:20|11210.2|11206.2|11209.2|11205.2|11210.2|11206.2|11209.2|11205.2|3
1648240350000|2022-03-25 20:32:30|11209.6|11205.6|11221|11217|11221.6|11217.6|11209.6|11205.6|14
1648240360000|2022-03-25 20:32:40|11220.1|11216.1|11216.6|11212.6|11220.1|11216.1|11212.1|11207.6|61
1648240370000|2022-03-25 20:32:50|11216.7|11212.7|11216.7|11212.7|11216.7|11212.7|11215.9|11211.9|17
1648240380000|2022-03-25 20:33:00|11216.3|11212.3|11205.8|11201.8|11216.4|11212.3|11205.8|11201.8|52
1648240390000|2022-03-25 20:33:10|11208.8|11204.8|11209.3|11205.3|11210.1|11205.3|11208.3|11201.8|32
1648240400000|2022-03-25 20:33:20|11210.1|11202.1|11211.8|11203.8|11211.8|11206.8|11207.8|11202.1|6
1648240410000|2022-03-25 20:33:30|11211|11203|11209.3|11205.3|11211|11205.3|11209.3|11202.9|4
1648240420000|2022-03-25 20:33:40|11209.7|11205.7|11209.9|11205.9|11209.9|11205.9|11209.7|11205.7|0
1648240430000|2022-03-25 20:33:50|||||||||1
1648240440000|2022-03-25 20:34:00|11210.3|11206.3|11208.3|11204.3|11213.1|11209.1|11208.3|11204.3|29
1648240450000|2022-03-25 20:34:10|11209.1|11205.1|11209.5|11205.5|11210|11206|11209.1|11205.1|12
1648240460000|2022-03-25 20:34:20|11209.1|11205.1|11222.5|11214.5|11222.5|11214.5|11207.1|11203.1|39
1648240470000|2022-03-25 20:34:30|11222.4|11214.4|11216|11212|11222.4|11215.9|11215.6|11211.6|74
1648240480000|2022-03-25 20:34:40|||||||||3
1648240490000|2022-03-25 20:34:50|||||||||1
1648240500000|2022-03-25 20:35:00|11216.1|11212.1|11216.6|11212.6|11220.4|11215.4|11215.6|11211.6|26
1648240510000|2022-03-25 20:35:10|||||||||8
1648240520000|2022-03-25 20:35:20|11217|11213|11216.6|11212.6|11217|11213|11216.6|11212.6|6
1648240530000|2022-03-25 20:35:30|11217|11213|11217|11213|11217|11213|11217|11213|0
1648240540000|2022-03-25 20:35:40|11216.6|11212.6|11216.6|11212.6|11217|11213|11216.6|11212.6|4
1648240550000|2022-03-25 20:35:50|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|0
1648240560000|2022-03-25 20:36:00|11216.5|11212.5|11216.1|11212.1|11216.5|11212.5|11216.1|11212.1|8
1648240570000|2022-03-25 20:36:10|11216.9|11212.9|11216.5|11212.5|11216.9|11212.9|11216.5|11212.5|11
1648240580000|2022-03-25 20:36:20|11216.9|11212.9|11216.1|11212.1|11216.9|11212.9|11216.1|11212.1|1
1648240600000|2022-03-25 20:36:40|11216|11212|11216|11212|11216|11212|11216|11212|60
1648240610000|2022-03-25 20:36:50|11216.1|11212.1|11216.5|11212.5|11216.5|11212.5|11216.1|11212.1|6
1648240620000|2022-03-25 20:37:00|11216.9|11212.9|11215.5|11211.5|11216.9|11212.9|11215.5|11211.5|31
1648240630000|2022-03-25 20:37:10|11215.6|11211.6|11215.6|11211.6|11215.6|11211.6|11215.6|11211.6|13
1648240640000|2022-03-25 20:37:20|||||||||5
1648240650000|2022-03-25 20:37:30|||||||||1
1648240660000|2022-03-25 20:37:40|11216.4|11212.4|11216.4|11212.4|11216.4|11212.4|11216|11212|10
1648240670000|2022-03-25 20:37:50|11216.9|11212.9|11217.4|11213.4|11217.4|11213.4|11216.9|11212.9|7
1648240680000|2022-03-25 20:38:00|11217.5|11213.5|11222.4|11214.4|11222.4|11215.8|11217.5|11213.5|6
1648240690000|2022-03-25 20:38:10|11222.3|11214.3|11217.7|11213.7|11222.3|11216.3|11216.9|11212.9|17
1648240700000|2022-03-25 20:38:20|11217.2|11213.2|11215.9|11211.9|11217.6|11213.6|11215.9|11211.9|6
1648240710000|2022-03-25 20:38:30|11216.3|11212.3|11216.3|11212.3|11216.3|11212.3|11215.9|11211.9|2
1648240720000|2022-03-25 20:38:40|11215.9|11211.9|11215.2|11211.2|11215.9|11211.9|11215.2|11211.2|55
1648240730000|2022-03-25 20:38:50|||||||||2
1648240740000|2022-03-25 20:39:00|||||||||6
1648240750000|2022-03-25 20:39:10|||||||||13
1648240760000|2022-03-25 20:39:20|11215.6|11211.6|11215.7|11211.7|11216.2|11212.2|11215.6|11211.6|8
1648240780000|2022-03-25 20:39:40|11215.4|11211.4|11211.2|11207.2|11215.4|11211.4|11210.7|11206.3|43
1648240790000|2022-03-25 20:39:50|11210.7|11206.7|11210.2|11206.2|11210.7|11206.7|11209.2|11205.2|9
1648240800000|2022-03-25 20:40:00|11210.7|11206.7|11204.7|11200.7|11212.2|11208.2|11204.7|11200.7|22
1648240810000|2022-03-25 20:40:10|11204.2|11200.2|11198.7|11194.7|11204.7|11200.7|11197.3|11193.3|47
1648240820000|2022-03-25 20:40:20|11198.2|11194.2|11198.2|11194.2|11202.2|11197.2|11197.7|11193.7|61
1648240830000|2022-03-25 20:40:30|11197.7|11193.7|11195.2|11191.2|11197.7|11193.7|11193.3|11189.3|39
1648240840000|2022-03-25 20:40:40|11196.1|11192.1|11205|11197|11205|11198.2|11196.1|11192.1|21
1648240850000|2022-03-25 20:40:50|11205.2|11197.2|11206.2|11198.2|11206.2|11199.7|11203.7|11197.2|1
1648240860000|2022-03-25 20:41:00|11204.7|11200.7|11206.2|11202.2|11206.2|11202.2|11204.7|11200.7|3
1648240870000|2022-03-25 20:41:10|11213.9|11205.9|11221.5|11213.5|11221.5|11213.5|11213.9|11205.9|46
1648240880000|2022-03-25 20:41:20|11220.2|11212.2|11219.4|11211.4|11220.2|11212.2|11219.2|11211.2|8
1648240890000|2022-03-25 20:41:30|11219|11211|11219.3|11211.3|11219.3|11211.3|11218.8|11210.8|1
1648240900000|2022-03-25 20:41:40|11219.4|11211.4|11219.3|11211.3|11219.4|11211.4|11219.3|11211.3|8
1648240910000|2022-03-25 20:41:50|11218.9|11214.9|11218.1|11210.1|11219.2|11214.9|11216.3|11209.6|6
1648240920000|2022-03-25 20:42:00|11217.8|11209.8|11215|11211|11217.8|11212.8|11214.9|11209.8|2
1648240930000|2022-03-25 20:42:10|11216.6|11208.6|11213.1|11209.1|11216.6|11209.5|11212|11206.4|14
1648240940000|2022-03-25 20:42:20|11212.8|11208.8|11214.4|11206.4|11214.4|11208.8|11212.8|11206.4|1
1648240950000|2022-03-25 20:42:30|11214.6|11206.6|11216.4|11212.4|11216.4|11212.4|11213.4|11206.6|7
1648240960000|2022-03-25 20:42:40|11216.3|11212.3|11218.4|11214.4|11218.4|11214.4|11215.9|11211.9|8
1648240980000|2022-03-25 20:43:00|11218|11214|11217.9|11213.9|11218|11214|11216.5|11212.5|5
1648240990000|2022-03-25 20:43:10|11219.5|11211.5|11217|11213|11219.5|11213|11217|11211.5|8
1648241000000|2022-03-25 20:43:20|||||||||1
1648241010000|2022-03-25 20:43:30|11218.6|11210.6|11218.4|11214.4|11218.6|11214.4|11215.4|11210.5|6
1648241020000|2022-03-25 20:43:40|11218.6|11214.6|11223.4|11219.4|11223.4|11219.4|11218.6|11214.6|10
1648241030000|2022-03-25 20:43:50|11223.3|11219.3|11223.6|11219.6|11226.9|11222.9|11222.9|11217.2|24
1648241040000|2022-03-25 20:44:00|11223.8|11219.8|11221.6|11213.6|11224.7|11220.7|11220.4|11213.6|20
1648241050000|2022-03-25 20:44:10|11220.6|11216.6|11219.1|11215.1|11222.6|11216.6|11219.1|11212.6|7
1648241060000|2022-03-25 20:44:20|11220.5|11216.5|11219.4|11215.4|11220.5|11216.5|11219.4|11215.4|7
1648241070000|2022-03-25 20:44:30|11219.5|11215.5|11219.4|11215.4|11219.9|11215.9|11219.4|11215.4|2
1648241080000|2022-03-25 20:44:40|11219.9|11215.9|11219.9|11215.9|11221.3|11215.9|11218.9|11213.3|9
1648241090000|2022-03-25 20:44:50|11220.3|11216.3|11220.5|11216.5|11221|11217|11220.3|11216.3|9
1648241100000|2022-03-25 20:45:00|11219.3|11215.3|11215.6|11211.6|11219.3|11215.3|11215.1|11211.1|19
1648241110000|2022-03-25 20:45:10|11218.6|11210.6|11217|11213|11218.6|11213|11216.6|11210.6|6
1648241120000|2022-03-25 20:45:20|11216.2|11212.2|11213.9|11209.9|11216.2|11212.2|11213.9|11209.9|7
1648241130000|2022-03-25 20:45:30|11215.1|11211.1|11216.9|11212.9|11216.9|11212.9|11215.1|11211.1|1
1648241150000|2022-03-25 20:45:50|||||||||2
1648241160000|2022-03-25 20:46:00|11217.9|11213.9|11217.5|11213.5|11217.9|11213.9|11217.5|11213.5|2
1648241170000|2022-03-25 20:46:10|11217.3|11213.3|11216.9|11212.9|11217.3|11213.3|11216.4|11212.4|3
1648241180000|2022-03-25 20:46:20|11216.4|11212.4|11214.9|11210.9|11216.4|11212.4|11214|11210|8
1648241190000|2022-03-25 20:46:30|11214.5|11210.5|11212.9|11208.9|11214.5|11210.5|11212.9|11208.9|5
1648241200000|2022-03-25 20:46:40|11213.1|11209.1|11218.4|11214.4|11218.4|11214.4|11213.1|11209.1|15
1648241210000|2022-03-25 20:46:50|11218.8|11214.8|11219.8|11215.8|11219.8|11215.8|11218.8|11214.8|0
1648241220000|2022-03-25 20:47:00|11218.9|11214.9|11217.1|11213.1|11220.4|11214.9|11217.1|11212.4|6
1648241230000|2022-03-25 20:47:10|11216.6|11212.6|11215.4|11207.4|11216.6|11212.6|11214|11207.4|11
1648241240000|2022-03-25 20:47:20|11213.9|11209.9|11211.9|11207.9|11215.4|11210.3|11211.9|11207.4|10
1648241250000|2022-03-25 20:47:30|11210.7|11206.7|11212.9|11208.9|11212.9|11208.9|11210.7|11206.7|1
1648241260000|2022-03-25 20:47:40|11213.4|11209.4|11212.9|11208.9|11213.4|11209.4|11212.9|11208.9|1
1648241270000|2022-03-25 20:47:50|||||||||2
1648241280000|2022-03-25 20:48:00|11213.4|11209.4|11211.9|11207.9|11214.2|11210.2|11211.9|11207.9|13
1648241290000|2022-03-25 20:48:10|11213.4|11205.4|11212.9|11204.9|11213.4|11207.9|11211.8|11204.9|12
1648241300000|2022-03-25 20:48:20|11213.7|11205.7|11213.9|11205.9|11213.9|11205.9|11213.7|11205.7|5
1648241310000|2022-03-25 20:48:30|11214.4|11206.4|11212.4|11208.4|11214.4|11208.9|11212.4|11206.4|1
1648241320000|2022-03-25 20:48:40|11212.9|11208.9|11214.3|11210.3|11215.9|11211.9|11212.9|11208.9|15
1648241330000|2022-03-25 20:48:50|11214.4|11210.4|11213.9|11209.9|11214.4|11210.4|11213.9|11209.9|1
1648241340000|2022-03-25 20:49:00|11213.8|11209.8|11209.8|11205.8|11213.8|11209.8|11209.3|11205.3|8
1648241350000|2022-03-25 20:49:10|11209.2|11205.2|11207.8|11203.8|11209.2|11205.2|11207.8|11203.8|11
1648241360000|2022-03-25 20:49:20|11206.8|11202.8|11206.3|11202.3|11208.3|11202.8|11204.8|11200.3|8
1648241370000|2022-03-25 20:49:30|11205.8|11201.8|11207.3|11203.3|11207.3|11203.3|11205.8|11201.8|2
1648241380000|2022-03-25 20:49:40|||||||||24
1648241390000|2022-03-25 20:49:50|11208.3|11204.3|11208.3|11204.3|11208.3|11204.3|11208.3|11204.3|4
1648241400000|2022-03-25 20:50:00|11208.2|11204.2|11202.1|11198.1|11210.8|11204.2|11202.1|11198.1|32
1648241410000|2022-03-25 20:50:10|11202.5|11194.5|11200.9|11196.9|11202.5|11196.9|11199.9|11194.3|9
1648241420000|2022-03-25 20:50:20|11202.1|11194.1|11205.5|11197.5|11205.5|11198|11201.4|11193.4|23
1648241430000|2022-03-25 20:50:30|11203.9|11199.9|11209|11201|11209|11204|11203.9|11199.9|6
1648241440000|2022-03-25 20:50:40|11208.5|11204.5|11206.8|11202.8|11209.3|11204.9|11206.8|11201.3|9
1648241450000|2022-03-25 20:50:50|11207.3|11203.3|11207.3|11203.3|11207.3|11203.3|11207.3|11203.3|1
1648241460000|2022-03-25 20:51:00|11206.9|11202.9|11206.8|11202.8|11206.9|11202.9|11206.8|11202.8|1
1648241470000|2022-03-25 20:51:10|11207|11203|11207|11203|11207|11203|11207|11203|0
1648241480000|2022-03-25 20:51:20|11207.1|11203.1|11210.5|11202.5|11210.5|11203.9|11207.1|11201|10
1648241490000|2022-03-25 20:51:30|11210.3|11202.3|11208.7|11204.7|11210.3|11204.8|11208.7|11202.3|1
1648241500000|2022-03-25 20:51:40|11208.8|11204.8|11208.5|11200.5|11209.3|11204.8|11208.4|11200.4|3
1648241520000|2022-03-25 20:52:00|11207|11203|11207|11203|11207|11203|11207|11203|0
1648241530000|2022-03-25 20:52:10|||||||||1
1648241540000|2022-03-25 20:52:20|11208.5|11204.5|11207.2|11203.2|11208.5|11204.5|11207.2|11203.2|5
1648241550000|2022-03-25 20:52:30|11207|11203|11208.5|11200.5|11208.5|11203|11206.9|11200.5|2
1648241560000|2022-03-25 20:52:40|11208.7|11200.7|11209|11205|11211.5|11205|11208.7|11200.7|15
1648241570000|2022-03-25 20:52:50|11209.4|11205.4|11211.9|11207.9|11211.9|11207.9|11209.4|11205.4|5
1648241580000|2022-03-25 20:53:00|11212.3|11208.3|11215.4|11207.4|11215.4|11208.3|11212.3|11207.4|3
1648241600000|2022-03-25 20:53:20|11212.9|11208.9|11216.3|11208.3|11216.3|11210.9|11212.9|11207.4|15
1648241610000|2022-03-25 20:53:30|11216.7|11208.7|11216.7|11208.7|11216.7|11208.7|11216.7|11208.7|2
1648241620000|2022-03-25 20:53:40|11216.4|11208.4|11215.4|11211.4|11216.4|11211.4|11215.2|11208.4|1
1648241630000|2022-03-25 20:53:50|11215.3|11211.3|11215.8|11211.8|11215.8|11211.8|11215.3|11211.3|2
1648241640000|2022-03-25 20:54:00|11217.3|11209.3|11213.3|11209.3|11217.3|11210.1|11209.2|11205.2|22
1648241650000|2022-03-25 20:54:10|11213.7|11209.7|11214.9|11206.9|11214.9|11210.3|11213.7|11206.9|63
1648241660000|2022-03-25 20:54:20|11214.1|11210.1|11217.8|11213.8|11220.3|11215.3|11214.1|11210.1|32
1648241670000|2022-03-25 20:54:30|11219.4|11211.4|11226.7|11218.7|11230.2|11222.2|11218.8|11210.8|153
1648241680000|2022-03-25 20:54:40|11226.3|11218.3|11217.5|11213.5|11228.1|11220.1|11217.5|11213.5|24
1648241690000|2022-03-25 20:54:50|11221.1|11213.1|11242.2|11234.2|11253.3|11249.3|11219.1|11212.2|334
1648241700000|2022-03-25 20:55:00|11241.7|11233.7|11238.1|11234.1|11262.7|11254.7|11222.7|11217.2|180
1648241710000|2022-03-25 20:55:10|11237.8|11233.8|11228.1|11220.1|11240.2|11233.8|11227.7|11219.7|20
1648241720000|2022-03-25 20:55:20|11228.3|11220.3|11230.8|11226.8|11230.9|11226.9|11226.8|11218.8|13
1648241730000|2022-03-25 20:55:30|11231.2|11227.2|11227.3|11219.3|11231.4|11227.3|11226.7|11218.7|73
1648241740000|2022-03-25 20:55:40|11227.4|11219.4|11227.8|11223.8|11230.3|11223.9|11227.4|11219.4|4
1648241750000|2022-03-25 20:55:50|11228.2|11224.2|11228.7|11224.7|11228.7|11224.7|11228.2|11224.2|2
1648241760000|2022-03-25 20:56:00|11228.8|11224.8|11231.4|11223.4|11231.4|11224.8|11228.8|11222.3|6
1648241770000|2022-03-25 20:56:10|11231.5|11223.5|11230.5|11222.5|11231.9|11225|11226.5|11222.5|15
1648241780000|2022-03-25 20:56:20|11230.3|11222.3|11227.8|11223.8|11230.4|11223.8|11227.8|11222.3|8
1648241790000|2022-03-25 20:56:30|11227.4|11223.4|11225.5|11217.5|11227.4|11223.4|11221.9|11215.4|23
1648241800000|2022-03-25 20:56:40|11225.3|11217.3|11221.8|11217.8|11226.3|11219.3|11221.8|11217.3|3
1648241810000|2022-03-25 20:56:50|11222.6|11218.6|11229.8|11221.8|11229.8|11221.8|11222.6|11218.2|11
1648241820000|2022-03-25 20:57:00|11229.4|11221.4|11227.8|11219.8|11229.4|11221.4|11227.3|11219.3|5
1648241830000|2022-03-25 20:57:10|11227.3|11219.3|11223.9|11219.9|11227.3|11220.8|11223.9|11219.3|5
1648241840000|2022-03-25 20:57:20|11224|11220|11223.8|11219.8|11224|11220|11223.8|11219.8|2
1648241850000|2022-03-25 20:57:30|11224.2|11220.2|11224.8|11220.8|11226.3|11222.3|11224.2|11220.2|6
1648241860000|2022-03-25 20:57:40|11225.9|11221.9|11226.9|11222.9|11226.9|11222.9|11225.9|11221.9|3
1648241870000|2022-03-25 20:57:50|11226.8|11222.8|11226.8|11222.8|11226.8|11222.8|11226.8|11222.8|25
1648241880000|2022-03-25 20:58:00|11226.3|11222.3|11222.3|11214.3|11226.6|11222.3|11220.8|11212.8|25
1648241890000|2022-03-25 20:58:10|11224|11216|11224.8|11216.8|11226.3|11218.3|11221.8|11213.8|23
1648241900000|2022-03-25 20:58:20|11224|11216|11223.3|11215.3|11224|11216.9|11220.9|11214.9|2
1648241910000|2022-03-25 20:58:30|11221.7|11217.7|11223.3|11215.3|11223.3|11217.7|11221.7|11214.3|14
1648241920000|2022-03-25 20:58:40|11223.4|11215.4|11220.6|11212.6|11223.4|11216.8|11216.8|11211.4|16
1648241930000|2022-03-25 20:58:50|11220.2|11212.2|11210.9|11206.9|11220.2|11212.5|11210.4|11205.1|9
1648241940000|2022-03-25 20:59:00|11210.4|11206.4|11213.8|11209.8|11213.8|11209.8|11209.8|11203.4|19
1648241950000|2022-03-25 20:59:10|11216.6|11208.6|11216.3|11208.3|11217.3|11209.3|11216.3|11208.3|24
1648241960000|2022-03-25 20:59:20|11215.1|11211.1|11218.2|11210.2|11218.6|11212.6|11215.1|11208.3|14
1648241970000|2022-03-25 20:59:30|11218.1|11210.1|11217.3|11209.3|11218.3|11211.8|11213.3|11209.3|13
1648241980000|2022-03-25 20:59:40|11217.8|11209.8|11218.9|11210.9|11218.9|11210.9|11217.3|11209.3|15
1648241990000|2022-03-25 20:59:50|11219|11211|11219.4|11211.4|11221.9|11217.9|11219|11211|12
1648418400000|2022-03-27 22:00:00|11153.9|11145.9|11036.4|11032.4|11153.9|11146.3|11036.4|11032.4|290
1648418410000|2022-03-27 22:00:10|11033.8|11025.8|11039.8|11031.8|11039.8|11031.8|10927.8|10919.8|533
1648418420000|2022-03-27 22:00:20|11040.2|11032.2|11059.6|11051.6|11099.6|11091.6|11034|11028.7|386
1648418430000|2022-03-27 22:00:30|11060|11052|10993.1|10985.1|11062.1|11054.1|10992.9|10984.9|213
1648418440000|2022-03-27 22:00:40|10990.1|10982.1|11066.5|11058.5|11070|11062|10981.9|10973.9|282
1648418450000|2022-03-27 22:00:50|11072.5|11068.5|11050.9|11042.9|11079.2|11073.6|11049.6|11042.1|140
1648418460000|2022-03-27 22:01:00|11050.5|11042.5|11052.6|11044.6|11054.6|11046.6|11023.9|11015.9|98
1648418470000|2022-03-27 22:01:10|11051.9|11043.9|11060.7|11052.7|11065.1|11059.6|11051.5|11043.5|62
1648418480000|2022-03-27 22:01:20|11060.6|11052.6|11055|11047|11063.6|11055.6|11050|11042|91
1648418490000|2022-03-27 22:01:30|11053.5|11045.5|11039.5|11031.5|11053.5|11046.6|11033.7|11026.9|62
1648418500000|2022-03-27 22:01:40|11040.1|11032.1|11062.5|11058.5|11064.7|11058.5|11035|11029|69
1648418510000|2022-03-27 22:01:50|11061.3|11057.3|11051.9|11043.9|11062.5|11058.5|11046|11040.9|37
1648418520000|2022-03-27 22:02:00|11051.5|11043.5|11035|11027|11051.5|11046.2|11030.9|11026.4|30
1648418530000|2022-03-27 22:02:10|11034|11026|11027|11019|11036.4|11028.4|11021.3|11014.4|13
1648418540000|2022-03-27 22:02:20|11026.6|11018.6|11011.6|11003.6|11026.6|11018.6|11007.1|11001.1|63
1648418550000|2022-03-27 22:02:30|11011.2|11003.2|11018.6|11010.6|11018.6|11010.6|11010.2|11002.2|49
1648418560000|2022-03-27 22:02:40|11019|11011|11031.6|11023.6|11037|11029.8|11019|11011|55
1648418570000|2022-03-27 22:02:50|11031.5|11023.5|11034|11026|11041|11033|11031.5|11023.5|24
1648418580000|2022-03-27 22:03:00|11033.4|11025.4|11030.2|11022.2|11035.5|11027.5|11024.3|11018|27
1648418590000|2022-03-27 22:03:10|11030|11022|11038.5|11030.5|11041.3|11036.1|11029.5|11022|12
1648418600000|2022-03-27 22:03:20|11039.6|11031.6|11039.3|11035.3|11040|11035.6|11035.5|11030.5|10
1648418610000|2022-03-27 22:03:30|11039.7|11035.7|11034.1|11026.1|11040.6|11036.1|11033.5|11025.5|40
1648418620000|2022-03-27 22:03:40|11034|11026|11031|11023|11034|11027.5|11028.5|11022.2|29
1648418630000|2022-03-27 22:03:50|11029.1|11021.1|11019.5|11011.5|11029.1|11021.1|11016.1|11011.5|35
1648418640000|2022-03-27 22:04:00|11019.6|11011.6|11010.6|11002.6|11020.6|11013.6|11006.8|11002|55
1648418650000|2022-03-27 22:04:10|11010.5|11002.5|11008.7|11004.7|11013.5|11007.5|11008|11002.5|32
1648418660000|2022-03-27 22:04:20|11009.5|11005.5|11025.1|11017.1|11025.5|11018.5|11009.5|11004.8|56
1648418670000|2022-03-27 22:04:30|11025|11017|11048|11040|11055.5|11051.5|11025|11017|172
1648418680000|2022-03-27 22:04:40|11055.4|11047.4|11064.6|11060.6|11068|11061.5|11051.8|11045.8|127
1648418690000|2022-03-27 22:04:50|11067|11059|11073.8|11069.8|11085.1|11079.1|11063.7|11056|125
1648418700000|2022-03-27 22:05:00|11073.7|11069.7|11054.3|11046.3|11074.5|11070.5|11047.7|11041.2|32
1648418710000|2022-03-27 22:05:10|11055.5|11047.5|11039.7|11035.7|11056.8|11048.8|11037.9|11032.3|16
1648418720000|2022-03-27 22:05:20|11040.2|11036.2|11048.4|11040.4|11050.5|11044.8|11040.2|11034.9|18
1648418730000|2022-03-27 22:05:30|11046.8|11042.8|11055.4|11047.4|11055.4|11048.9|11046.8|11040.4|10
1648418740000|2022-03-27 22:05:40|11058.4|11050.4|11023.3|11019.3|11058.4|11050.4|11021.9|11015.4|107
1648418750000|2022-03-27 22:05:50|11023.6|11019.6|11029.5|11021.5|11031.1|11024|11023.6|11018.3|10
1648418760000|2022-03-27 22:06:00|11029.4|11021.4|11023.7|11015.7|11038.4|11032|11021.5|11015.7|96
1648418770000|2022-03-27 22:06:10|11024.2|11016.2|11032.9|11024.9|11033.7|11025.7|11024.2|11016.2|56
1648418780000|2022-03-27 22:06:20|11032.6|11024.6|11037|11029|11037.6|11031.2|11027.1|11021.1|61
1648418790000|2022-03-27 22:06:30|11035.4|11031.4|11036.1|11028.1|11037.4|11031.4|11030.1|11022.1|61
1648418800000|2022-03-27 22:06:40|11036.2|11032.2|11048.4|11040.4|11048.9|11040.9|11036.2|11030.9|69
1648418810000|2022-03-27 22:06:50|11049.5|11041.5|11050.9|11042.9|11051.9|11045.5|11045.5|11038.3|31
1648418820000|2022-03-27 22:07:00|11051.1|11043.1|11049.5|11041.5|11051.1|11043.1|11038.5|11034.5|23
1648418830000|2022-03-27 22:07:10|11049.4|11045.4|11037.5|11029.5|11049.5|11045.4|11034.6|11029|45
1648418840000|2022-03-27 22:07:20|11036.9|11028.9|11032|11024|11036.9|11028.9|11027.8|11022.3|20
1648418850000|2022-03-27 22:07:30|11032.3|11024.3|11037.7|11029.7|11042.7|11034.7|11032.1|11024.1|15
1648418860000|2022-03-27 22:07:40|11037.6|11029.6|11035.1|11027.1|11038.6|11030.6|11035.1|11027.1|11
1648418870000|2022-03-27 22:07:50|11035.4|11027.4|11047|11039|11048.3|11040.3|11035.4|11027.4|7
1648418880000|2022-03-27 22:08:00|11047.4|11039.4|11042.6|11034.6|11047.4|11039.4|11040|11032|39
1648418890000|2022-03-27 22:08:10|11042.5|11034.5|11038.4|11030.4|11042.5|11034.5|11034.9|11026.9|32
1648418900000|2022-03-27 22:08:20|11037.3|11029.3|11034.1|11026.1|11039.4|11033.7|11032.6|11024.6|24
1648418910000|2022-03-27 22:08:30|11034.5|11026.5|11040.4|11032.4|11041.3|11034|11033.4|11026.5|30
1648418920000|2022-03-27 22:08:40|11039.9|11031.9|11033.9|11025.9|11042|11034|11029|11025|28
1648418930000|2022-03-27 22:08:50|11034|11026|11034|11030|11038.5|11030.5|11032|11025.6|12
1648418940000|2022-03-27 22:09:00|11035.5|11027.5|11038.4|11030.4|11039.8|11033.6|11033.9|11027.5|10
1648418950000|2022-03-27 22:09:10|11038.8|11030.8|11039.7|11035.7|11042.5|11037.3|11034|11028.8|72
1648418960000|2022-03-27 22:09:20|11040.2|11036.2|11044.9|11036.9|11045.2|11037.2|11039.5|11034.2|24
1648418970000|2022-03-27 22:09:30|11045.3|11037.3|11043.3|11035.3|11045.4|11037.4|11040.9|11034.8|41
1648418980000|2022-03-27 22:09:40|11046.2|11038.2|11041.8|11037.8|11046.2|11038.9|11041.3|11035.5|28
1648418990000|2022-03-27 22:09:50|11039.5|11035.5|11040.7|11036.7|11042.5|11036.8|11039.4|11034.2|15
1648419000000|2022-03-27 22:10:00|11040.8|11036.8|11042.8|11038.8|11045.2|11039.8|11039.3|11035.3|26
1648419010000|2022-03-27 22:10:10|11045.2|11037.2|11042.7|11038.7|11046.3|11039.1|11041.8|11036.2|8
1648419020000|2022-03-27 22:10:20|11042.8|11038.8|11057.3|11049.3|11058.3|11050.3|11042.7|11037|28
1648419030000|2022-03-27 22:10:30|11056.4|11052.4|11055|11051|11062.5|11054.5|11054.8|11048|27
1648419040000|2022-03-27 22:10:40|11056.2|11052.2|11054|11050|11056.2|11052.2|11054|11050|4
1648419050000|2022-03-27 22:10:50|11053.9|11049.9|11054.1|11050.1|11055.1|11050.6|11049.1|11043.6|29
1648419060000|2022-03-27 22:11:00|11051.2|11047.2|11059.7|11055.7|11061|11056|11051.2|11044.6|10
1648419070000|2022-03-27 22:11:10|11060.3|11056.3|11062.9|11054.9|11065.8|11058.9|11060.3|11054.2|24
1648419080000|2022-03-27 22:11:20|11062.2|11058.2|11069.7|11061.7|11070.1|11062.1|11061.7|11056.9|15
1648419090000|2022-03-27 22:11:30|11069.4|11061.4|11074.7|11070.7|11074.7|11070.7|11069.4|11061.4|16
1648419100000|2022-03-27 22:11:40|11075.2|11071.2|11070.2|11062.2|11075.2|11071.2|11066.8|11058.8|33
1648419110000|2022-03-27 22:11:50|11070.7|11062.7|11075|11067|11075.2|11067.4|11068.5|11062.7|13
1648419120000|2022-03-27 22:12:00|11074|11066|11071.5|11067.5|11074|11067.5|11067.7|11063.7|29
1648419130000|2022-03-27 22:12:10|11072|11068|11077.1|11069.1|11077.5|11069.5|11071.5|11066.1|22
1648419140000|2022-03-27 22:12:20|11076.5|11068.5|11078.7|11074.7|11079.4|11074.7|11076|11068.5|7
1648419150000|2022-03-27 22:12:30|11077.5|11073.5|11082.4|11078.4|11084.4|11078.4|11077.5|11073.5|12
1648419160000|2022-03-27 22:12:40|11084.5|11076.5|11092.2|11084.2|11094|11087.4|11082.6|11076.5|46
1648419170000|2022-03-27 22:12:50|11092.1|11088.1|11087.9|11083.9|11092.5|11088.5|11087.6|11083.6|14
1648419180000|2022-03-27 22:13:00|11088.2|11084.2|11091.4|11083.4|11091.7|11085.4|11086.2|11080.9|33
1648419190000|2022-03-27 22:13:10|11090.4|11082.4|11098.9|11090.9|11098.9|11093.9|11089.2|11082.2|46
1648419200000|2022-03-27 22:13:20|11098.1|11090.1|11107.9|11099.9|11109.9|11103.9|11096.9|11089.9|51
1648419210000|2022-03-27 22:13:30|11108.4|11100.4|11111|11103|11111|11105.4|11105.4|11099.1|62
1648419220000|2022-03-27 22:13:40|11108.6|11104.6|11109|11101|11109.1|11104.6|11108.2|11101|15
1648419230000|2022-03-27 22:13:50|11105.4|11101.4|11110.2|11106.2|11110.3|11106.3|11105.4|11101|30
1648419240000|2022-03-27 22:14:00|11110.7|11106.7|11120.7|11116.7|11120.8|11116.8|11110.7|11106.7|59
1648419250000|2022-03-27 22:14:10|11120.5|11116.5|11122.3|11114.3|11122.3|11117.7|11119.8|11114.3|25
1648419260000|2022-03-27 22:14:20|11121.5|11117.5|11115|11107|11123|11117.5|11111.9|11107|50
1648419270000|2022-03-27 22:14:30|11115.1|11107.1|11101.2|11093.2|11116|11110.3|11097.7|11092.2|66
1648419280000|2022-03-27 22:14:40|11100.4|11096.4|11097.7|11089.7|11104.7|11097.5|11091.8|11087.7|39
1648419290000|2022-03-27 22:14:50|11099.1|11091.1|11098.5|11094.5|11103.4|11098.6|11094.7|11088.7|12
1648419300000|2022-03-27 22:15:00|11098.8|11094.8|11106.1|11102.1|11109.6|11103.1|11098.8|11094.8|15
1648419310000|2022-03-27 22:15:10|11107.7|11099.7|11106.3|11098.3|11107.7|11099.7|11105.7|11097.7|8
1648419320000|2022-03-27 22:15:20|11106|11098|11104.8|11096.8|11106|11100.3|11102.3|11096.8|9
1648419330000|2022-03-27 22:15:30|11104.5|11096.5|11068.7|11064.7|11104.8|11097.7|11068.7|11064.3|96
1648419340000|2022-03-27 22:15:40|11072.5|11064.5|11063.6|11059.6|11073.1|11065.1|11043.8|11035.9|149
1648419350000|2022-03-27 22:15:50|11065.1|11057.1|11063.1|11055.1|11065.1|11059.1|11056.8|11051|27
1648419360000|2022-03-27 22:16:00|11063.6|11055.6|11067|11059|11067|11061.5|11060.6|11054.1|13
1648419370000|2022-03-27 22:16:10|11067.1|11059.1|11073.8|11069.8|11079.1|11073.7|11067.1|11059.1|29
1648419380000|2022-03-27 22:16:20|11074.6|11070.6|11062.8|11054.8|11079.1|11073.3|11058.6|11053.1|35
1648419390000|2022-03-27 22:16:30|11062.7|11054.7|11064.5|11060.5|11066.1|11061|11061.6|11054.2|11
1648419400000|2022-03-27 22:16:40|11065.5|11061.5|11073.2|11065.2|11073.7|11066.7|11065.5|11061.5|5
1648419410000|2022-03-27 22:16:50|11073.3|11065.3|11076.2|11072.2|11076.2|11072.2|11073.2|11065.2|11
1648419420000|2022-03-27 22:17:00|11075.7|11071.7|11082.3|11078.3|11084.8|11078.8|11075.7|11071.2|35
1648419430000|2022-03-27 22:17:10|11079.3|11075.3|11079.3|11071.3|11081.9|11075.3|11075.9|11070.8|18
1648419440000|2022-03-27 22:17:20|11081.3|11073.3|11088.2|11080.2|11088.2|11083.2|11075.8|11071.8|17
1648419450000|2022-03-27 22:17:30|11085.4|11081.4|11086.4|11078.4|11088.2|11082.6|11085.4|11078.4|4
1648419460000|2022-03-27 22:17:40|11085.4|11081.4|11092.3|11084.3|11093.7|11089.3|11085.4|11081.4|8
1648419470000|2022-03-27 22:17:50|11091.8|11083.8|11090.3|11086.3|11092.3|11086.3|11089.3|11082.6|5
1648419480000|2022-03-27 22:18:00|11088.6|11080.6|11089.8|11081.8|11092.3|11086.3|11085.4|11079.8|8
1648419490000|2022-03-27 22:18:10|11090.2|11082.2|11096.3|11092.3|11097|11092.3|11087.7|11082.2|26
1648419500000|2022-03-27 22:18:20|11096.8|11088.8|11098.1|11090.1|11100.9|11093.7|11093.7|11088.6|20
1648419510000|2022-03-27 22:18:30|11097.8|11089.8|11101.8|11097.8|11102.3|11097.8|11096.4|11089.8|14
1648419520000|2022-03-27 22:18:40|11101.7|11097.7|11099.3|11095.3|11102.8|11097.7|11098.6|11091.8|13
1648419530000|2022-03-27 22:18:50|11100.9|11092.9|11092.3|11084.3|11100.9|11096.2|11090.7|11083.9|50
1648419540000|2022-03-27 22:19:00|11092.8|11084.8|11100.8|11092.8|11101.2|11095.2|11091.6|11084.8|10
1648419550000|2022-03-27 22:19:10|11099.7|11091.7|11097.3|11089.3|11101.2|11096.8|11093.9|11088.3|11
1648419560000|2022-03-27 22:19:20|11095.9|11091.9|11095.2|11087.2|11099.3|11093.8|11092.7|11086.7|29
1648419570000|2022-03-27 22:19:30|11095.6|11087.6|11100.2|11092.2|11100.2|11095.7|11094.1|11087.6|6
1648419580000|2022-03-27 22:19:40|11098.7|11094.7|11098.2|11090.2|11100.1|11094.7|11096.3|11088.6|7
1648419590000|2022-03-27 22:19:50|11096.5|11092.5|11094|11086|11100|11093.8|11094|11086|13
1648419600000|2022-03-27 22:20:00|11094.5|11086.5|11095.3|11087.3|11096.5|11089.8|11088.5|11082.8|20
1648419610000|2022-03-27 22:20:10|11094.6|11086.6|11092.8|11084.8|11096.8|11088.8|11090.3|11082.3|6
1648419620000|2022-03-27 22:20:20|11092.9|11084.9|11094.7|11086.7|11094.9|11087.4|11091.4|11084.9|7
1648419630000|2022-03-27 22:20:30|11094.9|11086.9|11079.4|11075.4|11094.9|11089.4|11079.4|11075.4|24
1648419640000|2022-03-27 22:20:40|11081|11073|11063.8|11059.8|11081|11074.6|11059.8|11055.8|35
1648419650000|2022-03-27 22:20:50|11064.2|11060.2|11061.8|11053.8|11066.9|11061.3|11058.2|11052.7|22
1648419660000|2022-03-27 22:21:00|11061.7|11053.7|11060.8|11056.8|11061.8|11056.8|11057.8|11053.6|18
1648419670000|2022-03-27 22:21:10|11060.4|11056.4|11073.4|11065.4|11073.4|11069.3|11060.3|11052.9|21
1648419680000|2022-03-27 22:21:20|11073.6|11065.6|11072.6|11064.6|11081.8|11077.8|11071.1|11064.6|27
1648419690000|2022-03-27 22:21:30|11073.3|11065.3|11075.1|11071.1|11076.3|11071.1|11069.1|11064.6|8
1648419700000|2022-03-27 22:21:40|11075.4|11067.4|11070.1|11066.1|11078.3|11070.7|11070.1|11063.8|13
1648419710000|2022-03-27 22:21:50|11071.7|11063.7|11070.6|11062.6|11071.7|11065.6|11067.9|11060.9|3
1648419720000|2022-03-27 22:22:00|11070.2|11062.2|11069.2|11065.2|11071|11066.2|11065.9|11059.9|11
1648419730000|2022-03-27 22:22:10|11069.6|11065.6|11076.1|11068.1|11081.4|11073.4|11069.6|11065.6|13
1648419740000|2022-03-27 22:22:20|11075.7|11067.7|11074.1|11070.1|11075.7|11070.1|11071.9|11067.7|5
1648419750000|2022-03-27 22:22:30|11073.3|11069.3|11075.9|11071.9|11077.6|11073.6|11073.3|11069.3|20
1648419760000|2022-03-27 22:22:40|11079.6|11071.6|11079.6|11071.6|11080.6|11073.2|11077.2|11071.1|3
1648419770000|2022-03-27 22:22:50|11076.4|11072.4|11080.9|11072.9|11082.6|11078.6|11076.1|11070.9|17
1648419780000|2022-03-27 22:23:00|11079.1|11071.1|11073.5|11069.5|11079.1|11071.1|11072|11066.7|28
1648419790000|2022-03-27 22:23:10|11073.2|11069.2|11073.5|11065.5|11074.9|11069.2|11070|11064|5
1648419800000|2022-03-27 22:23:20|11072|11068|11074|11070|11075.4|11070|11070.3|11065.3|23
1648419810000|2022-03-27 22:23:30|11074.3|11066.3|11075.9|11071.9|11079.1|11071.9|11073.4|11065.4|22
1648419820000|2022-03-27 22:23:40|11075.2|11071.2|11071.3|11067.3|11084.4|11078.7|11071.3|11065.3|24
1648419830000|2022-03-27 22:23:50|11070.9|11066.9|11072.3|11068.3|11074.6|11070.6|11070.9|11066.9|3
1648419840000|2022-03-27 22:24:00|11073.1|11069.1|11072.3|11064.3|11073.4|11069.3|11072.3|11064.3|9
1648419850000|2022-03-27 22:24:10|11068.8|11064.8|11071|11067|11073.4|11067|11068.8|11062.8|12
1648419860000|2022-03-27 22:24:20|11072|11068|11073.9|11065.9|11074.5|11070.1|11072|11065.5|2
1648419870000|2022-03-27 22:24:30|11073.5|11065.5|11072.8|11068.8|11074.4|11069.3|11071.1|11065.5|18
1648419880000|2022-03-27 22:24:40|11073.2|11069.2|11073.8|11069.8|11075.4|11071.3|11071.7|11065.3|20
1648419890000|2022-03-27 22:24:50|11073.3|11069.3|11072.9|11068.9|11074.5|11069.7|11072.9|11066.4|5
1648419900000|2022-03-27 22:25:00|11073|11069|11073|11069|11075.5|11069.2|11073|11067.5|0
1648419910000|2022-03-27 22:25:10|11074.7|11066.7|11071.2|11063.2|11074.7|11066.7|11070.5|11062.5|17
1648419920000|2022-03-27 22:25:20|11071.5|11063.5|11074.5|11066.5|11074.5|11069|11071.5|11063.5|1
1648419930000|2022-03-27 22:25:30|11072.2|11068.2|11072|11068|11072.2|11068.2|11072|11068|1
1648419940000|2022-03-27 22:25:40|11071.5|11067.5|11071.8|11063.8|11071.8|11067.5|11069.4|11063.2|11
1648419950000|2022-03-27 22:25:50|11070.8|11062.8|11066.9|11062.9|11070.8|11063.7|11062.8|11057.1|32
1648419960000|2022-03-27 22:26:00|11068|11064|11066.5|11062.5|11070.8|11064.5|11066.1|11061.1|3
1648419970000|2022-03-27 22:26:10|11066.2|11062.2|11056.1|11052.1|11066.9|11062.9|11054.6|11048.7|38
1648419980000|2022-03-27 22:26:20|11058.3|11054.3|11062.2|11054.2|11062.2|11056.6|11058.3|11054.2|5
1648419990000|2022-03-27 22:26:30|11062.1|11054.1|11060.6|11056.6|11062.1|11056.6|11060.5|11054.1|2
1648420000000|2022-03-27 22:26:40|11061|11057|11060.6|11056.6|11064.1|11057.1|11060.1|11054.2|4
1648420010000|2022-03-27 22:26:50|11061|11057|11056.9|11052.9|11061.9|11057.1|11055.9|11050.7|21
1648420020000|2022-03-27 22:27:00|11055.3|11051.3|11056.4|11052.4|11056.9|11052.9|11053.5|11049.5|8
1648420030000|2022-03-27 22:27:10|11056.7|11052.7|11056.9|11052.9|11056.9|11052.9|11056.7|11052.7|0
1648420040000|2022-03-27 22:27:20|11057.6|11053.6|11063.9|11055.9|11063.9|11055.9|11056.8|11052.8|5
1648420050000|2022-03-27 22:27:30|11062.5|11054.5|11061|11057|11063|11057|11061|11054.1|2
1648420060000|2022-03-27 22:27:40|11062.6|11054.6|11060.5|11056.5|11062.6|11057|11060.5|11054.5|2
1648420070000|2022-03-27 22:27:50|11060.1|11056.1|11059.1|11055.1|11060.1|11056.1|11059.1|11055.1|5
1648420080000|2022-03-27 22:28:00|11058|11054|11054.9|11050.9|11058|11054|11054.9|11050.9|9
1648420090000|2022-03-27 22:28:10|11055.4|11051.4|11058|11054|11059.5|11054.5|11055.4|11051.4|11
1648420100000|2022-03-27 22:28:20|11057.7|11053.7|11058|11054|11059.5|11054|11057.7|11051|1
1648420110000|2022-03-27 22:28:30|11057.6|11053.6|11061.2|11053.2|11061.2|11054.7|11054.2|11049.6|19
1648420120000|2022-03-27 22:28:40|11061.6|11053.6|11056.3|11052.3|11061.7|11055.6|11056.2|11049.6|16
1648420130000|2022-03-27 22:28:50|||||||||4
1648420140000|2022-03-27 22:29:00|11056.7|11052.7|11057.4|11053.4|11057.4|11053.4|11056.3|11052.3|7
1648420150000|2022-03-27 22:29:10|11055.8|11051.8|11052|11048|11056.6|11052.6|11051.8|11046.4|29
1648420160000|2022-03-27 22:29:20|11051.9|11047.9|11052.4|11048.4|11053.8|11048.4|11051.4|11045.8|16
1648420170000|2022-03-27 22:29:30|11051.3|11047.3|11045.6|11041.6|11052.4|11048.4|11045.6|11041.5|17
1648420180000|2022-03-27 22:29:40|11045.9|11041.9|11042.4|11038.4|11045.9|11041.9|11041.9|11037.4|21
1648420190000|2022-03-27 22:29:50|11042.9|11038.9|11043.3|11039.3|11046.9|11042.4|11042.1|11036.9|22
1648420200000|2022-03-27 22:30:00|11043.4|11039.4|11042.9|11038.9|11052.3|11046.3|11041.4|11037|53
1648420210000|2022-03-27 22:30:10|11042.6|11038.6|11040.8|11036.8|11043.8|11038.8|11038.1|11033.8|72
1648420220000|2022-03-27 22:30:20|11040.3|11036.3|11039.6|11035.6|11044.2|11038.8|11038.8|11034.8|25
1648420230000|2022-03-27 22:30:30|11039.1|11035.1|11040.3|11032.3|11040.3|11035.6|11035.1|11031.1|54
1648420240000|2022-03-27 22:30:40|11039.7|11031.7|11036.4|11032.4|11039.7|11033.4|11035.7|11029.9|18
1648420250000|2022-03-27 22:30:50|11036.6|11032.6|11024.9|11020.9|11038.2|11033.7|11024.6|11020.6|28
1648420260000|2022-03-27 22:31:00|11023.9|11019.9|11030.9|11026.9|11031.4|11026.9|11023.6|11019.6|18
1648420270000|2022-03-27 22:31:10|11031.9|11027.9|11035.3|11027.3|11036.9|11032.9|11031.9|11026.7|24
1648420280000|2022-03-27 22:31:20|11032.5|11028.5|11023.8|11019.8|11032.5|11028.5|11023|11019|20
1648420290000|2022-03-27 22:31:30|11026.6|11022.6|11027.3|11023.3|11029.6|11025.6|11023.8|11018.3|12
1648420300000|2022-03-27 22:31:40|11029.9|11025.9|11027|11023|11030.3|11026.3|11027|11021.6|9
1648420310000|2022-03-27 22:31:50|11026.8|11022.8|11029.8|11025.8|11029.8|11025.8|11025|11021|5
1648420320000|2022-03-27 22:32:00|11030.2|11026.2|11031.8|11023.8|11033.4|11028.3|11024.4|11019.2|39
1648420330000|2022-03-27 22:32:10|11029.3|11021.3|11033.8|11029.8|11036|11031.7|11026.8|11021.3|23
1648420340000|2022-03-27 22:32:20|11036.2|11028.2|11043.7|11035.7|11044.2|11038.7|11030.5|11026.5|31
1648420350000|2022-03-27 22:32:30|11042.4|11038.4|11042.5|11038.5|11044.2|11038.8|11033|11029|50
1648420360000|2022-03-27 22:32:40|11045.7|11037.7|11049.9|11045.9|11055.2|11049.3|11043.5|11037.5|43
1648420370000|2022-03-27 22:32:50|11049|11045|11055.1|11051.1|11055.1|11051.1|11049|11044.6|13
1648420380000|2022-03-27 22:33:00|11056.8|11052.8|11065.1|11061.1|11065.1|11061.1|11055.1|11048.6|13
1648420390000|2022-03-27 22:33:10|11064.7|11060.7|11063.6|11059.6|11068.4|11064.4|11063.6|11056.6|31
1648420400000|2022-03-27 22:33:20|11063.5|11059.5|11065.6|11061.6|11065.6|11061.6|11057.6|11053.6|27
1648420410000|2022-03-27 22:33:30|11065.1|11057.1|11061.7|11057.7|11065.1|11058.7|11061.7|11055.3|1
1648420420000|2022-03-27 22:33:40|11061.8|11057.8|11056.3|11048.3|11067.3|11063.3|11055.9|11047.9|24
1648420430000|2022-03-27 22:33:50|11055.7|11047.7|11055.2|11051.2|11060.3|11052.8|11054.6|11047.7|6
1648420440000|2022-03-27 22:34:00|11054.9|11050.9|11053.3|11049.3|11056.3|11052.3|11053.3|11048.2|6
1648420450000|2022-03-27 22:34:10|11052.1|11048.1|11046.9|11038.9|11053.7|11048.1|11042.9|11037.8|27
1648420460000|2022-03-27 22:34:20|11047|11039|11054.3|11046.3|11054.8|11049.3|11044.3|11039|16
1648420470000|2022-03-27 22:34:30|11051.2|11047.2|11047.3|11039.3|11054.3|11047.2|11044.3|11038.7|13
1648420480000|2022-03-27 22:34:40|11048.4|11040.4|11046.1|11042.1|11048.8|11043.1|11044.8|11039.7|7
1648420490000|2022-03-27 22:34:50|11046.2|11042.2|11049.2|11045.2|11053.6|11047.6|11045.8|11039.4|12
1648420500000|2022-03-27 22:35:00|11050.2|11046.2|11052|11044|11052.2|11046.2|11048.7|11040.7|6
1648420510000|2022-03-27 22:35:10|11051.7|11043.7|11052|11044|11052|11044|11051.7|11043.7|0
1648420520000|2022-03-27 22:35:20|11050.8|11046.8|11052.4|11048.4|11053.3|11048.9|11050.8|11045.3|3
1648420530000|2022-03-27 22:35:30|11051.7|11047.7|11051.4|11043.4|11053.4|11049.4|11048.9|11042.9|10
1648420540000|2022-03-27 22:35:40|11049.8|11045.8|11052.7|11044.7|11053.9|11049.9|11049.8|11044.7|10
1648420550000|2022-03-27 22:35:50|11051.9|11043.9|11052.7|11044.7|11052.8|11047.2|11049.9|11043.7|1
1648420560000|2022-03-27 22:36:00|11053.9|11049.9|11051|11047|11054.9|11050.9|11051|11046.7|12
1648420570000|2022-03-27 22:36:10|11050.8|11046.8|11048.9|11044.9|11051|11047|11048.5|11044.5|5
1648420580000|2022-03-27 22:36:20|11048.5|11044.5|11046.5|11038.5|11048.5|11044.5|11044|11038.5|6
1648420590000|2022-03-27 22:36:30|11044.2|11040.2|11045.7|11041.7|11046.5|11042|11044|11038.5|3
1648420600000|2022-03-27 22:36:40|11045.9|11041.9|11049|11045|11049|11045|11045.9|11041.9|1
1648420610000|2022-03-27 22:36:50|11049.4|11041.4|11041.7|11037.7|11049.4|11041.4|11039.2|11034.7|9
1648420620000|2022-03-27 22:37:00|11041.8|11037.8|11037.3|11033.3|11041.8|11037.8|11033.3|11027.8|65
1648420630000|2022-03-27 22:37:10|11039.8|11031.8|11038.8|11034.8|11040.3|11036.3|11037.3|11031.8|2
1648420640000|2022-03-27 22:37:20|11039.2|11035.2|11040.3|11036.3|11040.3|11036.3|11039.2|11035.2|7
1648420650000|2022-03-27 22:37:30|11039.9|11035.9|11038.8|11034.8|11040.2|11036.2|11038.6|11034.6|4
1648420660000|2022-03-27 22:37:40|11037.5|11029.5|11036.7|11032.7|11037.7|11033|11035|11029.5|3
1648420670000|2022-03-27 22:37:50|11036.8|11032.8|11038.8|11034.8|11038.8|11034.8|11036.8|11032.8|4
1648420680000|2022-03-27 22:38:00|11039.5|11035.5|11039.8|11035.8|11040.8|11036.8|11039.3|11035.3|10
1648420690000|2022-03-27 22:38:10|11040.8|11036.8|11040.3|11036.3|11040.8|11036.8|11040|11036|5
1648420700000|2022-03-27 22:38:20|11040.6|11036.6|11044.1|11040.1|11046.6|11042.3|11040.6|11036.6|26
1648420710000|2022-03-27 22:38:30|11043.5|11039.5|11044.4|11040.4|11048.6|11043.1|11043.1|11039.1|5
1648420720000|2022-03-27 22:38:40|11044.1|11040.1|11050.1|11046.1|11052.3|11047.1|11044.1|11040.1|4
1648420730000|2022-03-27 22:38:50|11049.8|11045.8|11052.1|11048.1|11053.6|11048.1|11049.1|11045.1|11
1648420740000|2022-03-27 22:39:00|11054.5|11046.5|11050.1|11046.1|11054.5|11049|11050.1|11044.6|7
1648420750000|2022-03-27 22:39:10|11049.8|11045.8|11040.1|11036.1|11049.8|11045.8|11040.1|11034.6|9
1648420760000|2022-03-27 22:39:20|11042.6|11034.6|11041.1|11033.1|11042.6|11037.1|11040.1|11033.1|1
1648420770000|2022-03-27 22:39:30|11038|11034|11047.8|11039.8|11049|11041|11038|11034|14
1648420780000|2022-03-27 22:39:40|11047|11039|11044|11040|11047|11041.1|11044|11038.6|2
1648420790000|2022-03-27 22:39:50|11045.6|11037.6|11043.5|11039.5|11045.6|11039.5|11042|11036.5|9
1648420800000|2022-03-27 22:40:00|11043.6|11039.6|11042|11038|11046.9|11041|11042|11038|6
1648420810000|2022-03-27 22:40:10|11042.4|11038.4|11044.6|11036.6|11047|11043|11042.4|11036.6|9
1648420820000|2022-03-27 22:40:20|11043.6|11039.6|11044.3|11036.3|11044.9|11040.1|11039.3|11033.3|24
1648420830000|2022-03-27 22:40:30|11041.4|11037.4|11039.8|11035.8|11042.8|11037.4|11038.5|11034.5|2
1648420840000|2022-03-27 22:40:40|11040.3|11036.3|11042.3|11034.3|11042.3|11037.4|11038.8|11033.3|3
1648420850000|2022-03-27 22:40:50|11040.7|11036.7|11040.3|11036.3|11040.7|11036.7|11040.3|11036.3|0
1648420860000|2022-03-27 22:41:00|11036.8|11032.8|11036.3|11032.3|11038.3|11033.2|11034.5|11028.8|13
1648420870000|2022-03-27 22:41:10|11033.8|11029.8|11033.8|11029.8|11036.3|11030.8|11033.3|11028.3|13
1648420880000|2022-03-27 22:41:20|11033.4|11029.4|11032.3|11024.3|11035.3|11029.6|11029.5|11024.1|17
1648420890000|2022-03-27 22:41:30|11031.9|11023.9|11032.8|11028.8|11034.5|11030.5|11030.6|11023.9|39
1648420900000|2022-03-27 22:41:40|11034.3|11026.3|11034.3|11026.3|11034.4|11028.8|11032.6|11026.3|3
1648420910000|2022-03-27 22:41:50|11032.6|11028.6|11034.3|11026.3|11034.4|11028.8|11032.6|11026.3|2
1648420920000|2022-03-27 22:42:00|11032.6|11028.6|11032.3|11028.3|11032.8|11028.8|11031.8|11027.8|3
1648420930000|2022-03-27 22:42:10|11032.1|11028.1|11032.3|11024.3|11033.3|11028.8|11029.3|11024.3|21
1648420940000|2022-03-27 22:42:20|11030.1|11026.1|11015.2|11011.2|11032.3|11028.3|11015.1|11011|70
1648420950000|2022-03-27 22:42:30|11015.4|11011.4|11019.5|11015.5|11023|11017.4|11015.4|11011.4|25
1648420960000|2022-03-27 22:42:40|11019|11015|11024.5|11020.5|11024.5|11020.5|11019|11014.7|9
1648420970000|2022-03-27 22:42:50|11024.1|11020.1|11019|11015|11025|11020.1|11018|11014|11
1648420980000|2022-03-27 22:43:00|11019.5|11015.5|11023|11015|11023|11019|11019.5|11015|15
1648420990000|2022-03-27 22:43:10|11020.6|11016.6|11028.4|11024.4|11028.5|11024.5|11020.2|11014.9|16
1648421000000|2022-03-27 22:43:20|11028.5|11024.5|11030.1|11026.1|11033.1|11027.5|11028.5|11023.2|13
1648421010000|2022-03-27 22:43:30|11030.5|11026.5|11028.1|11024.1|11031.6|11027.6|11027.7|11022.3|14
1648421020000|2022-03-27 22:43:40|11028.6|11024.6|11029.1|11021.1|11029.1|11024.6|11026.6|11020.9|15
1648421030000|2022-03-27 22:43:50|11026.7|11022.7|11031.1|11023.1|11031.1|11024.7|11026.7|11022.7|3
1648421040000|2022-03-27 22:44:00|11027.6|11023.6|11035.1|11031.1|11035.1|11031.1|11027.6|11023.1|18
1648421050000|2022-03-27 22:44:10|11034.7|11030.7|11039|11035|11040.5|11036.5|11034.6|11030.6|43
1648421060000|2022-03-27 22:44:20|11039.3|11035.3|11043.5|11039.5|11045.6|11040.3|11038.3|11032|11
1648421070000|2022-03-27 22:44:30|11043|11039|11039.8|11035.8|11043|11039|11038.5|11034.5|8
1648421080000|2022-03-27 22:44:40|11039.1|11035.1|11039.8|11035.8|11039.8|11035.8|11038|11034|6
1648421090000|2022-03-27 22:44:50|11039.2|11035.2|11040.3|11036.3|11041.3|11037.3|11038.8|11034.8|5
1648421100000|2022-03-27 22:45:00|11040|11036|11044|11040|11044.3|11040.3|11039.8|11035.8|6
1648421110000|2022-03-27 22:45:10|11043.8|11039.8|11042.5|11038.5|11045.1|11040|11042.3|11036|14
1648421120000|2022-03-27 22:45:20|11044.8|11036.8|11044.1|11040.1|11045|11040.1|11044.1|11036.8|4
1648421130000|2022-03-27 22:45:30|11044.5|11040.5|11044.3|11040.3|11045.8|11040.5|11040.5|11036|9
1648421140000|2022-03-27 22:45:40|11043.2|11039.2|11044.3|11040.3|11044.3|11040.3|11043.2|11039.2|3
1648421150000|2022-03-27 22:45:50|11046.7|11038.7|11044.5|11040.5|11046.7|11040.5|11044|11038.7|4
1648421160000|2022-03-27 22:46:00|11044|11040|11042.5|11038.5|11046.7|11040.3|11042.5|11037.3|28
1648421170000|2022-03-27 22:46:10|11044.4|11040.4|11037.5|11033.5|11044.4|11040.4|11036.3|11030|31
1648421180000|2022-03-27 22:46:20|11037.3|11033.3|11036.5|11032.5|11037.3|11033.3|11036.5|11032.5|1
1648421190000|2022-03-27 22:46:30|11036.3|11032.3|11034.5|11030.5|11038|11032.3|11033.1|11027.2|4
1648421200000|2022-03-27 22:46:40|11033.6|11029.6|11034|11030|11035.2|11030|11032.4|11025|7
1648421210000|2022-03-27 22:46:50|11034.2|11030.2|11035.5|11031.5|11035.5|11031.5|11034.2|11030.2|5
1648421220000|2022-03-27 22:47:00|11035.6|11027.6|11035.5|11031.5|11035.6|11031.5|11033.3|11027|2
1648421230000|2022-03-27 22:47:10|11035.6|11031.6|11037.4|11033.4|11040.3|11036.3|11035.6|11031.6|23
1648421240000|2022-03-27 22:47:20|11036.4|11032.4|11034.9|11030.9|11038.1|11032.4|11034.9|11029.9|3
1648421250000|2022-03-27 22:47:30|11033.8|11029.8|11036.4|11032.4|11037.9|11032.4|11033.4|11027.1|6
1648421260000|2022-03-27 22:47:40|11036.1|11032.1|11036.4|11032.4|11036.4|11032.4|11035.9|11031.9|0
1648421270000|2022-03-27 22:47:50|11038.7|11034.7|11041.4|11037.4|11041.4|11037.4|11038.7|11032.4|11
1648421280000|2022-03-27 22:48:00|11041.1|11037.1|11043.7|11039.7|11046.2|11040.6|11040.9|11036.9|38
1648421290000|2022-03-27 22:48:10|11042.4|11038.4|11043.1|11039.1|11045.1|11039.6|11041.6|11036.9|3
1648421300000|2022-03-27 22:48:20|11043.4|11039.4|11040.6|11036.6|11044.1|11040.1|11039.6|11035.6|4
1648421310000|2022-03-27 22:48:30|11043.1|11035.1|11038.2|11030.2|11043.1|11036.6|11035.5|11030.1|10
1648421320000|2022-03-27 22:48:40|11037.8|11029.8|11037.8|11033.8|11037.8|11033.8|11034.3|11029.8|26
1648421330000|2022-03-27 22:48:50|11038.2|11034.2|11039.3|11031.3|11040.2|11036.2|11037.8|11030.4|2
1648421340000|2022-03-27 22:49:00|11035.8|11031.8|11035|11027|11038.9|11031.8|11035|11027|9
1648421350000|2022-03-27 22:49:10|11031.9|11027.9|11033.4|11025.4|11035.4|11031.4|11031.9|11025.4|32
1648421360000|2022-03-27 22:49:20|11031.8|11027.8|11033.4|11025.4|11033.9|11027.9|11031.8|11025.4|5
1648421370000|2022-03-27 22:49:30|11031.9|11027.9|11034.5|11026.5|11034.8|11029.9|11031.4|11026.4|16
1648421380000|2022-03-27 22:49:40|11032.8|11028.8|11035.5|11027.5|11036.9|11030.2|11030.9|11025.4|24
1648421390000|2022-03-27 22:49:50|11033|11029|11037.9|11033.9|11039.9|11033.9|11033|11027.5|5
1648421400000|2022-03-27 22:50:00|11037.5|11033.5|11036.9|11032.9|11040.4|11036.4|11036.3|11032.3|16
1648421410000|2022-03-27 22:50:10|11036.5|11032.5|11033.9|11029.9|11037.4|11033.4|11033.9|11028.3|2
1648421420000|2022-03-27 22:50:20|11034|11030|11036.4|11028.4|11036.4|11030|11034|11028.4|0
1648421430000|2022-03-27 22:50:30|11034|11030|11033.9|11029.9|11034|11030|11033.9|11029.9|0
1648421440000|2022-03-27 22:50:40|11036.4|11028.4|11036.4|11028.4|11036.4|11028.4|11036.4|11028.4|0
1648421450000|2022-03-27 22:50:50|11034.9|11030.9|11034.9|11030.9|11034.9|11030.9|11034.9|11030.9|3
1648421460000|2022-03-27 22:51:00|11035.9|11031.9|11036.5|11028.5|11037.4|11032.4|11035.1|11028.5|4
1648421470000|2022-03-27 22:51:10|11033.8|11029.8|11034|11030|11036.5|11030|11033.8|11028.3|3
1648421480000|2022-03-27 22:51:20|11036.4|11028.4|11036.4|11032.4|11036.5|11032.4|11034|11028.4|13
1648421490000|2022-03-27 22:51:30|11036.3|11032.3|11042.8|11038.8|11042.8|11038.8|11036.3|11032.3|11
1648421500000|2022-03-27 22:51:40|11043.2|11039.2|11022.5|11014.5|11044|11040|11021.8|11014.5|92
1648421510000|2022-03-27 22:51:50|11022.8|11014.8|11025.1|11021.1|11027.6|11022.1|11022.6|11014.6|33
1648421520000|2022-03-27 22:52:00|11016.9|11008.9|11003.2|10995.2|11017.2|11009.2|11000.5|10995|180
1648421530000|2022-03-27 22:52:10|11003.1|10995.1|11004.5|11000.5|11008|11002.5|11000.2|10995.1|28
1648421540000|2022-03-27 22:52:20|11006.8|10998.8|11005.6|11001.6|11010.2|11005.7|11005.6|10998.8|19
1648421550000|2022-03-27 22:52:30|11006|11002|11004.6|11000.6|11006.1|11002.1|11002.2|10997.6|10
1648421560000|2022-03-27 22:52:40|11005|11001|11006.1|11002.1|11008|11004|11005|11001|12
1648421570000|2022-03-27 22:52:50|11006|11002|11008.1|11004.1|11010|11004.8|11004.5|11000.5|30
1648421580000|2022-03-27 22:53:00|11008.2|11004.2|11007.7|11003.7|11009.8|11005.2|11007.3|11001.7|5
1648421590000|2022-03-27 22:53:10|11007.3|11003.3|11008.3|11004.3|11010.8|11006.3|11006.7|11001.7|10
1648421600000|2022-03-27 22:53:20|11008.7|11004.7|11002.6|10998.6|11008.8|11004.8|11001.6|10997.5|15
1648421610000|2022-03-27 22:53:30|11002.1|10998.1|11001.1|10997.1|11003.5|10998.6|10996.3|10990.8|30
1648421620000|2022-03-27 22:53:40|11000.1|10996.1|11001.5|10997.5|11003.6|10997.5|11000.1|10995.2|2
1648421630000|2022-03-27 22:53:50|11001.1|10997.1|11000|10996|11003.5|10998.1|10998.6|10993.5|12
1648421640000|2022-03-27 22:54:00|11000.1|10996.1|10998.6|10994.6|11002|10996.1|10998.1|10992.5|13
1648421650000|2022-03-27 22:54:10|10999.1|10995.1|10998.7|10994.7|11003.1|10999.1|10998.2|10994.2|21
1648421660000|2022-03-27 22:54:20|10998.8|10994.8|11003.3|10999.3|11003.7|10999.3|10998.8|10993.6|24
1648421670000|2022-03-27 22:54:30|11002.9|10998.9|11005.7|11001.7|11005.7|11001.7|11002.3|10995.8|20
1648421680000|2022-03-27 22:54:40|11005.2|11001.2|11010.3|11002.3|11010.6|11005.3|11005.2|11001.2|9
1648421690000|2022-03-27 22:54:50|11010.6|11002.6|11009.6|11005.6|11012.7|11008.3|11009|11002.6|8
1648421700000|2022-03-27 22:55:00|11009.7|11001.7|11007.6|11003.6|11009.7|11004.1|11006.1|11000.7|6
1648421710000|2022-03-27 22:55:10|11007.2|11003.2|11001.6|10997.6|11009.7|11004.7|10999.6|10995.6|27
1648421720000|2022-03-27 22:55:20|11001.2|10997.2|11003.7|10995.7|11003.7|10999.7|11001.1|10995.7|4
1648421730000|2022-03-27 22:55:30|11001.5|10997.5|11006.2|11002.2|11006.2|11002.2|11001.5|10997.5|5
1648421740000|2022-03-27 22:55:40|11005.1|11001.1|11009.2|11001.2|11011.2|11007.2|11005.1|10999.7|7
1648421750000|2022-03-27 22:55:50|11008.7|11000.7|11005.3|10997.3|11008.8|11002.3|11005.3|10997.3|1
1648421760000|2022-03-27 22:56:00|11005.8|10997.8|11005.7|10997.7|11008.7|11002.6|11003.1|10996.8|5
1648421770000|2022-03-27 22:56:10|11005.2|11001.2|11003.3|10999.3|11008.7|11002.3|11002.8|10998.8|18
1648421780000|2022-03-27 22:56:20|11002.9|10998.9|11003.3|10999.3|11003.8|10999.8|11000.3|10994.7|15
1648421790000|2022-03-27 22:56:30|11002.9|10998.9|11002.7|10998.7|11003.3|10999.3|11001.8|10997.8|25
1648421800000|2022-03-27 22:56:40|11002.3|10998.3|11005.8|11001.8|11005.8|11001.8|11002.3|10998.3|34
1648421810000|2022-03-27 22:56:50|11005.3|11001.3|11006.3|11002.3|11006.3|11002.3|11005.3|11001.3|0
1648421820000|2022-03-27 22:57:00|11006.2|11002.2|11010.8|11002.8|11012.7|11008.7|11005.7|11001.7|30
1648421830000|2022-03-27 22:57:10|11008.4|11004.4|11008.3|11004.3|11009.8|11004.8|11008.3|11001.8|0
1648421840000|2022-03-27 22:57:20|11008.7|11004.7|11009.4|11005.4|11009.8|11005.8|11008.4|11004.4|1
1648421850000|2022-03-27 22:57:30|11009.3|11005.3|11008.8|11004.8|11009.8|11005.8|11008.4|11004.4|3
1648421860000|2022-03-27 22:57:40|11010.6|11006.6|11015.8|11011.8|11016.8|11012.8|11010.6|11006.6|14
1648421870000|2022-03-27 22:57:50|11015.4|11011.4|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|6
1648421880000|2022-03-27 22:58:00|11017.6|11013.6|11017.3|11013.3|11022.6|11018.6|11017.3|11013.3|19
1648421890000|2022-03-27 22:58:10|11018.9|11010.9|11015.8|11011.8|11018.9|11013.7|11015.8|11010.8|8
1648421900000|2022-03-27 22:58:20|11016.2|11012.2|11016.2|11012.2|11016.2|11012.2|11016.2|11012.2|0
1648421910000|2022-03-27 22:58:30|11016.3|11012.3|11015.8|11011.8|11016.3|11012.3|11015.8|11011.8|3
1648421920000|2022-03-27 22:58:40|11016.2|11012.2|11016.8|11012.8|11016.8|11012.8|11015.8|11011.8|6
1648421930000|2022-03-27 22:58:50|11016.2|11012.2|11016.3|11012.3|11016.3|11012.3|11014.3|11010.3|7
1648421940000|2022-03-27 22:59:00|11015.8|11011.8|11018.8|11014.8|11019.3|11015.3|11015.3|11011.3|3
1648421950000|2022-03-27 22:59:10|11018.9|11014.9|11031.4|11027.4|11041.8|11035.7|11018.9|11014.9|113
1648421960000|2022-03-27 22:59:20|11031.6|11027.6|11039.4|11031.4|11040.6|11034.6|11031.6|11027.6|13
1648421970000|2022-03-27 22:59:30|11041|11033|11041.8|11037.8|11041.8|11037.8|11037.9|11032.4|30
1648421980000|2022-03-27 22:59:40|11042.4|11038.4|11037.4|11033.4|11045.4|11040.2|11036.8|11031.3|28
1648421990000|2022-03-27 22:59:50|11037.8|11033.8|11035.3|11031.3|11037.8|11033.8|11034.6|11028.6|13
1648422000000|2022-03-27 23:00:00|11034.9|11030.9|11043.7|11039.7|11046.8|11040.8|11033.5|11026.8|37
1648422010000|2022-03-27 23:00:10|11045.3|11037.3|11045.4|11041.4|11047.8|11041.6|11040.2|11036.2|21
1648422020000|2022-03-27 23:00:20|11045.6|11041.6|11046.2|11042.2|11048.1|11042.6|11044.3|11040.1|9
1648422030000|2022-03-27 23:00:30|11045.6|11041.6|11045.1|11041.1|11046.8|11042.8|11044.8|11040.8|4
1648422040000|2022-03-27 23:00:40|11043.7|11039.7|11042.8|11038.8|11044.6|11040.6|11040.7|11034.3|10
1648422050000|2022-03-27 23:00:50|11042.2|11038.2|11043.7|11039.7|11046.1|11039.8|11041.7|11037.7|2
1648422060000|2022-03-27 23:01:00|11046.1|11038.1|11043.2|11035.2|11046.1|11039.2|11041.6|11035.2|5
1648422070000|2022-03-27 23:01:10|11040.8|11036.8|11034.8|11030.8|11041.2|11036.8|11034.7|11030.7|9
1648422080000|2022-03-27 23:01:20|11034.9|11030.9|11029.8|11025.8|11035.8|11031.8|11029.8|11023.4|7
1648422090000|2022-03-27 23:01:30|11031.4|11023.4|11029.8|11025.8|11032.3|11027.2|11028.5|11023.4|6
1648422100000|2022-03-27 23:01:40|11030.2|11026.2|11030.7|11026.7|11034.2|11030.2|11030.2|11026.2|9
1648422110000|2022-03-27 23:01:50|11030.3|11026.3|11027.7|11023.7|11030.7|11026.7|11017.9|11011.9|61
1648422120000|2022-03-27 23:02:00|11027.8|11023.8|11029.7|11025.7|11031.3|11027.3|11026.8|11022.1|21
1648422140000|2022-03-27 23:02:20|11026.2|11022.2|11026.7|11022.7|11029.1|11023.6|11026.2|11021.1|4
1648422150000|2022-03-27 23:02:30|11026.3|11022.3|11027.2|11023.2|11027.2|11023.2|11026.2|11022.2|2
1648422160000|2022-03-27 23:02:40|11030.2|11026.2|11032.2|11028.2|11033.2|11028.2|11029.3|11025.2|8
1648422170000|2022-03-27 23:02:50|11031.7|11027.7|11031.7|11027.7|11032.1|11028.1|11031.7|11027.7|1
1648422180000|2022-03-27 23:03:00|11029.3|11025.3|11029.7|11025.7|11029.9|11025.9|11028.7|11024.7|8
1648422190000|2022-03-27 23:03:10|11029.3|11025.3|11027.9|11023.9|11030.6|11025.3|11027.9|11022.6|1
1648422200000|2022-03-27 23:03:20|11028.7|11024.7|11027.9|11023.9|11029.4|11025.4|11027.9|11023.9|3
1648422210000|2022-03-27 23:03:30|11029.5|11021.5|11027.8|11023.8|11029.5|11024.4|11026.4|11021.2|2
1648422220000|2022-03-27 23:03:40|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|11027.9|11023.9|2
1648422230000|2022-03-27 23:03:50|11028.4|11024.4|11032|11028|11032.9|11028.9|11028.4|11024.4|20
1648422240000|2022-03-27 23:04:00|11030.8|11026.8|11034.7|11030.7|11037.3|11031.5|11030.3|11026.3|16
1648422250000|2022-03-27 23:04:10|11034.3|11030.3|11032.8|11028.8|11037.2|11031.5|11032.8|11028.2|7
1648422260000|2022-03-27 23:04:20|11034.3|11026.3|11032.8|11028.8|11035.2|11029.3|11032.3|11026.3|1
1648422270000|2022-03-27 23:04:30|11032.3|11028.3|11028.8|11024.8|11032.3|11028.3|11028|11024|3
1648422280000|2022-03-27 23:04:40|||||||||1
1648422290000|2022-03-27 23:04:50|11029.3|11025.3|11027.4|11023.4|11030.8|11026.8|11027.4|11023.4|5
1648422300000|2022-03-27 23:05:00|11029.4|11025.4|11023.5|11019.5|11029.4|11025.4|11023.5|11019.5|4
1648422310000|2022-03-27 23:05:10|11020.9|11016.9|11023.5|11019.5|11024.8|11020.8|11019.6|11015.6|10
1648422320000|2022-03-27 23:05:20|11023.1|11019.1|11023|11019|11025.4|11021.4|11020.8|11016.8|9
1648422330000|2022-03-27 23:05:30|11023.4|11019.4|11023|11019|11025|11021|11023|11019|1
1648422340000|2022-03-27 23:05:40|11023.4|11019.4|11022|11018|11025.6|11020|11021.1|11017.1|9
1648422350000|2022-03-27 23:05:50|11022.4|11018.4|11014.5|11010.5|11022.5|11018.5|11014.5|11010.5|13
1648422360000|2022-03-27 23:06:00|11013.8|11009.8|11001.4|10997.4|11013.8|11009.8|11000.4|10996.4|57
1648422370000|2022-03-27 23:06:10|11000.9|10996.9|11006.8|11002.8|11011.8|11007.8|11000.3|10996.3|17
1648422380000|2022-03-27 23:06:20|11006.6|11002.6|11001.4|10997.4|11010.2|11006.2|11001.4|10997.4|21
1648422390000|2022-03-27 23:06:30|11001.2|10997.2|10995.5|10991.5|11001.2|10997.2|10992.6|10988.6|42
1648422400000|2022-03-27 23:06:40|10996.2|10992.2|10997.6|10989.6|10997.9|10992.5|10994|10989.2|14
1648422410000|2022-03-27 23:06:50|10998.7|10990.7|10995.5|10991.5|10999.9|10994.5|10995.5|10990.7|5
1648422420000|2022-03-27 23:07:00|10995.4|10991.4|10997.5|10993.5|10998|10994|10994.5|10990.5|7
1648422430000|2022-03-27 23:07:10|10998|10994|11000.5|10996.5|11001|10997|10998|10994|10
1648422440000|2022-03-27 23:07:20|11001|10997|11006.5|11002.5|11006.5|11002.5|11000.5|10996.5|10
1648422450000|2022-03-27 23:07:30|11008.9|11000.9|11007|11003|11011|11004.6|11006.2|11000.9|6
1648422460000|2022-03-27 23:07:40|11008.1|11004.1|11008.5|11004.5|11010.1|11006|11001.8|10997|13
1648422470000|2022-03-27 23:07:50|11011|11003|11009.6|11005.6|11011|11006|11008.2|11002.9|6
1648422480000|2022-03-27 23:08:00|11009.5|11005.5|11009.5|11005.5|11010|11006|11008.5|11004.5|4
1648422490000|2022-03-27 23:08:10|11008|11004|11001.5|10997.5|11008|11004|10999|10995|33
1648422500000|2022-03-27 23:08:20|11001.2|10997.2|11005|11001|11005|11001|11001|10997|6
1648422510000|2022-03-27 23:08:30|11000|10996|11001.9|10997.9|11002.7|10997.9|10998.5|10994.1|53
1648422520000|2022-03-27 23:08:40|11004.1|11000.1|11004.5|11000.5|11006.1|11001|11002.5|10998|3
1648422530000|2022-03-27 23:08:50|11008|11004|11005.2|11001.2|11008.1|11004|11004|10998.9|7
1648422540000|2022-03-27 23:09:00|11006.5|11002.5|11003|10999|11007.7|11003.7|11002.6|10998|1
1648422550000|2022-03-27 23:09:10|11002.6|10998.6|11002.6|10998.6|11003|10999|11002.6|10998.6|1
1648422560000|2022-03-27 23:09:20|11004.2|10996.2|11001.9|10993.9|11004.2|10997|10998|10993.9|10
1648422570000|2022-03-27 23:09:30|11001|10997|11001.6|10997.6|11002.5|10998.5|10999.4|10993.9|7
1648422580000|2022-03-27 23:09:40|11001.8|10997.8|11002|10998|11006|11000.5|11001.5|10995.5|7
1648422590000|2022-03-27 23:09:50|11002.5|10998.5|11004.5|11000.5|11004.5|11000.5|11002.5|10998.5|1
1648422600000|2022-03-27 23:10:00|11005|11001|11006.5|11002.5|11009|11002.6|11004.5|11000.4|3
1648422610000|2022-03-27 23:10:10|11009|11001|11006.5|11002.5|11009|11002.5|11006.5|11000.5|0
1648422620000|2022-03-27 23:10:20|11007.8|11003.8|11013.7|11005.7|11013.7|11008.3|11007.8|11002|8
1648422630000|2022-03-27 23:10:30|11012.8|11004.8|11016.8|11008.8|11017.7|11012.5|11011.3|11004.8|6
1648422640000|2022-03-27 23:10:40|11016.1|11008.1|11014.3|11010.3|11016.1|11011.3|11009.8|11005.1|0
1648422650000|2022-03-27 23:10:50|11013.8|11009.8|11011.8|11007.8|11013.8|11009.8|11009.8|11005.1|6
1648422660000|2022-03-27 23:11:00|11012.3|11008.3|11010.3|11006.3|11013.3|11009.3|11009.8|11005.8|5
1648422670000|2022-03-27 23:11:10|11010.7|11006.7|11009.8|11005.8|11011.3|11007.3|11009.3|11005.3|6
1648422680000|2022-03-27 23:11:20|11010.8|11006.8|11005.5|11001.5|11010.8|11006.8|11005.5|11000|6
1648422690000|2022-03-27 23:11:30|11005.1|11001.1|11004.3|11000.3|11008.7|11003.5|11001.3|10996.5|2
1648422700000|2022-03-27 23:11:40|11004.7|11000.7|11006.3|11002.3|11009.8|11003.2|11004.7|11000.4|0
1648422710000|2022-03-27 23:11:50|11008.7|11000.7|11008.2|11004.2|11010.6|11005.3|11006.3|11000.7|3
1648422720000|2022-03-27 23:12:00|11009|11005|11008.2|11004.2|11011.6|11006.7|11008.2|11003.6|2
1648422730000|2022-03-27 23:12:10|11007.7|11003.7|11004.7|11000.7|11007.7|11003.7|11004.7|11000.7|0
1648422740000|2022-03-27 23:12:20|11004.3|11000.3|11007.7|11003.7|11007.7|11003.7|11004.3|11000.3|3
1648422750000|2022-03-27 23:12:30|11008.1|11004.1|11006.6|11002.6|11009.7|11004.2|11006.6|11001.7|0
1648422760000|2022-03-27 23:12:40|11006.2|11002.2|11004.8|11000.8|11006.2|11002.2|11004.8|11000.8|6
1648422770000|2022-03-27 23:12:50|11009.1|11001.1|11008.1|11004.1|11009.1|11004.1|11006.3|11001.1|0
1648422780000|2022-03-27 23:13:00|11008.3|11004.3|11007.3|11003.3|11008.3|11004.3|11006.3|11002.3|0
1648422790000|2022-03-27 23:13:10|11007.7|11003.7|11006.8|11002.8|11007.8|11003.8|11006.7|11002.7|2
1648422800000|2022-03-27 23:13:20|11008.3|11004.3|11009.2|11001.2|11009.8|11004.3|11005.3|11001.2|6
1648422810000|2022-03-27 23:13:30|11010.3|11006.3|11009.8|11005.8|11010.3|11006.3|11009.2|11005.2|0
1648422830000|2022-03-27 23:13:50|11009.1|11005.1|11012.8|11008.8|11013.3|11009.3|11007.2|11003.2|18
1648422840000|2022-03-27 23:14:00|11013.2|11009.2|11009.5|11005.5|11013.3|11009.3|11008.6|11003.5|2
1648422850000|2022-03-27 23:14:10|11010.1|11006.1|11008.2|11004.2|11012.3|11008.3|11008.2|11004.2|6
1648422860000|2022-03-27 23:14:20|11008|11004|11008|11004|11008|11004|11008|11004|0
1648422870000|2022-03-27 23:14:30|11011.4|11007.4|11019|11015|11019.5|11015.5|11011.4|11007.4|17
1648422880000|2022-03-27 23:14:40|11019.1|11015.1|11018.2|11014.2|11021.3|11017.3|11016.7|11009.8|5
1648422890000|2022-03-27 23:14:50|11018.5|11014.5|11014.5|11010.5|11018.5|11014.5|11014|11010|9
1648422900000|2022-03-27 23:15:00|11014|11010|11018.3|11014.3|11018.3|11014.3|11014|11010|5
1648422910000|2022-03-27 23:15:10|11018.7|11014.7|11017.8|11013.8|11019|11015|11017.1|11010.7|4
1648422920000|2022-03-27 23:15:20|11017.5|11013.5|11016.5|11012.5|11017.5|11013.5|11015|11011|2
1648422930000|2022-03-27 23:15:30|11018.4|11014.4|11017.8|11013.8|11020.5|11015.5|11017.5|11012.5|1
1648422940000|2022-03-27 23:15:40|11017.5|11013.5|11019.5|11015.5|11019.5|11015.5|11017.5|11013.5|4
1648422950000|2022-03-27 23:15:50|11022.3|11018.3|11027.7|11023.7|11029.1|11025.1|11022.3|11017.2|19
1648422960000|2022-03-27 23:16:00|11028.1|11024.1|11027.7|11023.7|11029.5|11025.5|11027.7|11021.3|3
1648422970000|2022-03-27 23:16:10|11028.2|11024.2|11025.1|11021.1|11029.8|11025.2|11025.1|11021.1|4
1648422980000|2022-03-27 23:16:20|11024.8|11020.8|11026.7|11022.7|11026.8|11022.8|11024.8|11020.8|5
1648422990000|2022-03-27 23:16:30|11028.6|11024.6|11026.9|11022.9|11030.1|11025.1|11024.7|11020.7|9
1648423000000|2022-03-27 23:16:40|11026.6|11022.6|11026.7|11022.7|11029|11025|11025.7|11020.3|3
1648423010000|2022-03-27 23:16:50|11026.3|11022.3|11027.7|11023.7|11030.4|11025.2|11026.3|11022.3|6
1648423020000|2022-03-27 23:17:00|11029.2|11021.2|11026.3|11022.3|11029.2|11022.8|11026.3|11021.2|3
1648423030000|2022-03-27 23:17:10|11026.2|11022.2|11023.7|11019.7|11028.2|11023|11023.7|11017.3|5
1648423040000|2022-03-27 23:17:20|11023.8|11019.8|11026.6|11022.6|11026.6|11022.6|11022.3|11018.3|4
1648423050000|2022-03-27 23:17:30|11027.3|11023.3|11023.3|11019.3|11027.3|11023.3|11023.3|11018.2|9
1648423060000|2022-03-27 23:17:40|11022.9|11018.9|11025.8|11021.8|11027.4|11022.8|11022.3|11018.3|3
1648423070000|2022-03-27 23:17:50|11025.1|11021.1|11024.3|11020.3|11025.3|11021.3|11022.8|11018.8|4
1648423080000|2022-03-27 23:18:00|11024.2|11020.2|11022.6|11018.6|11024.2|11020.2|11022.4|11018.4|3
1648423090000|2022-03-27 23:18:10|11022.4|11018.4|11023.3|11019.3|11023.3|11019.3|11022.3|11018.3|0
1648423100000|2022-03-27 23:18:20|11022.9|11018.9|11023.3|11019.3|11024.1|11020.1|11022.8|11018.8|1
1648423110000|2022-03-27 23:18:30|11022.4|11018.4|11025.2|11021.2|11025.2|11021.2|11021.9|11017.9|3
1648423120000|2022-03-27 23:18:40|11025.3|11021.3|11025.3|11021.3|11025.3|11021.3|11021.8|11017.8|14
1648423140000|2022-03-27 23:19:00|11024.9|11020.9|11024.8|11020.8|11024.9|11020.9|11024.8|11020.8|0
1648423150000|2022-03-27 23:19:10|11025.3|11021.3|11025.8|11021.8|11026.8|11022.8|11025.3|11021.3|4
1648423160000|2022-03-27 23:19:20|11021.6|11017.6|11016.8|11012.8|11021.6|11017.6|11015.7|11011.7|19
1648423170000|2022-03-27 23:19:30|11016.3|11012.3|11011.9|11007.9|11016.3|11012.3|11007.4|11002.5|23
1648423180000|2022-03-27 23:19:40|11011.4|11007.4|11014.5|11010.5|11015.7|11010.5|11008.4|11003.5|9
1648423190000|2022-03-27 23:19:50|11014.2|11010.2|11016.4|11012.4|11016.4|11012.4|11013.5|11009.5|7
1648423200000|2022-03-27 23:20:00|11016|11012|11018.9|11014.9|11021.5|11015.9|11016|11012|4
1648423210000|2022-03-27 23:20:10|11018.5|11014.5|11013|11009|11018.5|11014.5|11013|11009|7
1648423220000|2022-03-27 23:20:20|11013.4|11009.4|11014.9|11010.9|11014.9|11010.9|11012.2|11008.2|3
1648423240000|2022-03-27 23:20:40|11014.5|11010.5|11014|11010|11014.5|11010.5|11014|11010|3
1648423250000|2022-03-27 23:20:50|11013.7|11009.7|11013.4|11009.4|11013.7|11009.7|11013.4|11009.4|0
1648423270000|2022-03-27 23:21:10|11012.9|11008.9|11012.9|11008.9|11012.9|11008.9|11012.9|11008.9|0
1648423280000|2022-03-27 23:21:20|11014.2|11010.2|11013.8|11009.8|11014.2|11010.2|11013.4|11009.4|10
1648423290000|2022-03-27 23:21:30|11013.9|11009.9|11013.9|11009.9|11013.9|11009.9|11013.9|11009.9|0
1648423300000|2022-03-27 23:21:40|11013.5|11009.5|11012.5|11008.5|11013.5|11009.5|11012.5|11008.5|3
1648423310000|2022-03-27 23:21:50|11012.4|11008.4|11008.4|11004.4|11012.4|11008.4|11006.5|11002.5|18
1648423320000|2022-03-27 23:22:00|11010|11006|11010.9|11006.9|11012.4|11008.4|11009.5|11005.5|4
1648423330000|2022-03-27 23:22:10|11010.4|11006.4|11009.9|11005.9|11010.4|11006.4|11009.2|11005.2|0
1648423340000|2022-03-27 23:22:20|11010.4|11006.4|11010.9|11006.9|11010.9|11006.9|11010.4|11006.4|0
1648423350000|2022-03-27 23:22:30|11010.4|11006.4|11007.9|11003.9|11010.4|11006.4|11007.5|11002.3|3
1648423360000|2022-03-27 23:22:40|11008.3|11004.3|11008.9|11004.9|11010.9|11005.6|11005.3|11001.3|16
1648423370000|2022-03-27 23:22:50|11008.6|11004.6|11008.1|11004.1|11009.3|11005.3|11007.6|11003.6|1
1648423380000|2022-03-27 23:23:00|11007.8|11003.8|11006.8|11002.8|11007.8|11003.8|11006.8|11002.8|0
1648423390000|2022-03-27 23:23:10|11006.6|11002.6|11005.6|11001.6|11007.6|11003.6|11004.3|11000.3|5
1648423400000|2022-03-27 23:23:20|11004.9|11000.9|11008|11004|11009.6|11005.6|11004.8|11000.8|5
1648423410000|2022-03-27 23:23:30|11008.8|11004.8|11011.3|11007.3|11011.6|11007.6|11008.8|11004.8|0
1648423420000|2022-03-27 23:23:40|11010.6|11006.6|11009.1|11005.1|11010.6|11006.6|11007.1|11003.1|0
1648423430000|2022-03-27 23:23:50|11008.6|11004.6|11003.8|10999.8|11008.6|11004.6|11003.8|10999.8|6
1648423440000|2022-03-27 23:24:00|11004.3|11000.3|11006.3|11002.3|11008.8|11002.4|11003.4|10999.4|10
1648423450000|2022-03-27 23:24:10|11008.8|11000.8|11007.6|11003.6|11009.5|11003.6|11006.3|11000.4|1
1648423460000|2022-03-27 23:24:20|11007.3|11003.3|11004.4|11000.4|11007.3|11003.3|11004.4|11000.4|1
1648423470000|2022-03-27 23:24:30|11001.4|10997.4|11002.1|10998.1|11003.1|10999.1|11000.6|10996.6|15
1648423480000|2022-03-27 23:24:40|11003.5|10995.5|10999.1|10995.1|11003.5|10996.6|10998.1|10994.1|10
1648423490000|2022-03-27 23:24:50|10999.6|10995.6|11001.1|10997.1|11002.6|10998.1|10999.6|10993.8|5
1648423500000|2022-03-27 23:25:00|11001|10997|10998.6|10994.6|11001|10997|10998.6|10994.6|6
1648423510000|2022-03-27 23:25:10|10998.3|10994.3|10998|10994|10998.3|10994.3|10996.8|10992.8|18
1648423520000|2022-03-27 23:25:20|10998.1|10994.1|11001.1|10997.1|11001.1|10997.1|10998.1|10994.1|10
1648423530000|2022-03-27 23:25:30|11001.5|10997.5|11002.6|10998.6|11003.6|10999.6|11001.5|10997.5|6
1648423540000|2022-03-27 23:25:40|11003|10999|11002.6|10998.6|11003|10999|11002.6|10998.6|1
1648423550000|2022-03-27 23:25:50|11002.7|10998.7|11002.1|10998.1|11003.6|10999.6|11002.1|10998.1|3
1648423560000|2022-03-27 23:26:00|11002.5|10998.5|11002.5|10998.5|11004.6|10999.1|11001|10996.6|2
1648423570000|2022-03-27 23:26:10|11002.6|10998.6|11002.1|10998.1|11003.1|10999.1|11002.1|10998.1|3
1648423580000|2022-03-27 23:26:20|11001.4|10997.4|11001.1|10997.1|11002.2|10998.2|11000.6|10996.6|2
1648423590000|2022-03-27 23:26:30|11000.6|10996.6|10993.1|10989.1|11005.3|10999.8|10991.9|10987.9|98
1648423600000|2022-03-27 23:26:40|10993.2|10989.2|10995.8|10991.8|10995.8|10991.8|10991.6|10987.6|46
1648423610000|2022-03-27 23:26:50|10997.7|10993.7|10997.3|10993.3|10998.6|10994.6|10995.9|10991.9|5
1648423620000|2022-03-27 23:27:00|10996.8|10992.8|10994.6|10990.6|10997.3|10992.8|10994|10988.4|8
1648423630000|2022-03-27 23:27:10|10994.8|10990.8|10994.3|10990.3|10997.3|10992.1|10993.6|10988.4|2
1648423640000|2022-03-27 23:27:20|10993.9|10989.9|11000.3|10996.3|11001.9|10997.9|10993.4|10989.4|18
1648423650000|2022-03-27 23:27:30|11001.1|10997.1|10999.9|10995.9|11001.1|10997.1|10998.6|10994.6|6
1648423660000|2022-03-27 23:27:40|10999.4|10995.4|11002.8|10998.8|11002.8|10998.8|10998.9|10994.9|21
1648423670000|2022-03-27 23:27:50|11003.1|10999.1|11005.8|11001.8|11006.3|11002.3|11003.1|10999.1|8
1648423680000|2022-03-27 23:28:00|11006.3|11002.3|11007.3|11003.3|11007.3|11003.3|11006.3|11002.3|9
1648423690000|2022-03-27 23:28:10|11007.4|11003.4|11007.8|11003.8|11008.8|11004.8|11006.3|11002.3|8
1648423700000|2022-03-27 23:28:20|11007.3|11003.3|11006.3|11002.3|11008.3|11004.3|11006.3|11002.3|3
1648423710000|2022-03-27 23:28:30|11006.4|11002.4|11007.7|11003.7|11009.2|11004.6|11006.1|11001.1|9
1648423720000|2022-03-27 23:28:40|11008.4|11004.4|11007.7|11003.7|11008.7|11004.7|11007.7|11003.7|2
1648423730000|2022-03-27 23:28:50|11007.4|11003.4|11006.2|11002.2|11007.7|11003.7|11006.2|11002.2|3
1648423740000|2022-03-27 23:29:00|11005.7|11001.7|11006.2|11002.2|11006.2|11002.2|11005.7|11001.7|2
1648423750000|2022-03-27 23:29:10|11006.1|11002.1|11005.7|11001.7|11006.1|11002.1|11005.7|11001.7|1
1648423760000|2022-03-27 23:29:20|11005.4|11001.4|11005.2|11001.2|11005.4|11001.4|11003.7|10999.7|13
1648423770000|2022-03-27 23:29:30|11006|11002|11006|11002|11006|11002|11006|11002|0
1648423780000|2022-03-27 23:29:40|11006.2|11002.2|11006.2|11002.2|11006.2|11002.2|11006.2|11002.2|0
1648423790000|2022-03-27 23:29:50|11002.4|10998.4|11004.2|11000.2|11005.2|11000.7|11002.4|10997.2|1
1648423800000|2022-03-27 23:30:00|11004.1|11000.1|11003.2|10999.2|11006.4|11001.2|11002.4|10998.4|5
1648423810000|2022-03-27 23:30:10|11005.2|11001.2|11003.7|10999.7|11005.2|11001.2|11003.7|10996.9|6
1648423820000|2022-03-27 23:30:20|11004.1|11000.1|11003.9|10999.9|11006.2|11001.2|11003.7|10997.9|2
1648423830000|2022-03-27 23:30:30|11003.7|10999.7|11008.7|11004.7|11010.2|11006.2|11003.7|10998.2|9
1648423840000|2022-03-27 23:30:40|11010.3|11006.3|11011.9|11007.9|11011.9|11007.9|11010.2|11006.2|6
1648423850000|2022-03-27 23:30:50|11011.4|11007.4|11012.7|11008.7|11015.2|11008.7|11010.9|11006.4|7
1648423860000|2022-03-27 23:31:00|11015.1|11007.1|11019.5|11015.5|11019.5|11015.5|11012.7|11007.1|24
1648423870000|2022-03-27 23:31:10|11019.6|11015.6|11019.7|11015.7|11023.9|11017.5|11018.6|11014|14
1648423880000|2022-03-27 23:31:20|11019.4|11015.4|11017.6|11013.6|11020.4|11015.6|11017.6|11012.4|9
1648423890000|2022-03-27 23:31:30|11018.1|11014.1|11016.6|11012.6|11018.1|11014.1|11016.6|11012.6|2
1648423900000|2022-03-27 23:31:40|11016.7|11012.7|11017.5|11013.5|11017.5|11013.5|11016.7|11012.7|2
1648423910000|2022-03-27 23:31:50|11017.9|11013.9|11009.6|11005.6|11017.9|11013.9|11009.1|11005.1|29
1648423920000|2022-03-27 23:32:00|11010.6|11006.6|11009.6|11005.6|11013.6|11009.6|11009.1|11005.1|5
1648423930000|2022-03-27 23:32:10|11010.7|11006.7|11008.8|11004.8|11010.7|11006.7|11008.1|11004.1|1
1648423940000|2022-03-27 23:32:20|11008.5|11004.5|11005.2|11001.2|11008.5|11004.5|11005.2|11001.2|3
1648423950000|2022-03-27 23:32:30|11004.7|11000.7|11005.1|11001.1|11005.6|11001.6|11002.8|10998.8|6
1648423960000|2022-03-27 23:32:40|11004.1|11000.1|11005.1|11001.1|11005.1|11001.1|11004.1|11000.1|3
1648423970000|2022-03-27 23:32:50|11004.1|11000.1|11001.6|10997.6|11004.1|11000.1|11000.6|10996.6|3
1648423980000|2022-03-27 23:33:00|11002.8|10998.8|11000.1|10996.1|11004.2|10999.5|10999.6|10995.3|8
1648423990000|2022-03-27 23:33:10|11000|10996|10999.1|10995.1|11000.1|10996.1|10998.3|10994.3|11
1648424000000|2022-03-27 23:33:20|10999.6|10995.6|10999.1|10995.1|10999.6|10995.6|10996.3|10992.3|8
1648424010000|2022-03-27 23:33:30|10998.6|10994.6|10999.6|10995.6|10999.6|10995.6|10998.6|10994.6|2
1648424020000|2022-03-27 23:33:40|10999.2|10995.2|11001.1|10997.1|11003|10997.7|10998.5|10994.5|6
1648424030000|2022-03-27 23:33:50|11000.7|10996.7|11000.6|10996.6|11003.2|10998.1|11000.1|10995.2|4
1648424040000|2022-03-27 23:34:00|10999.5|10995.5|11001.5|10997.5|11001.5|10997.5|10998.6|10994.6|15
1648424050000|2022-03-27 23:34:10|11001.6|10997.6|11002.1|10998.1|11002.1|10998.1|11000.1|10996.1|7
1648424060000|2022-03-27 23:34:20|11001.7|10997.7|11001.6|10997.6|11002.1|10998.1|11001.6|10997.6|1
1648424070000|2022-03-27 23:34:30|11002|10998|11002.6|10998.6|11002.6|10998.6|11001.1|10997.1|1
1648424080000|2022-03-27 23:34:40|11004.1|11000.1|11003.1|10999.1|11004.1|11000.1|11002.6|10998.6|3
1648424090000|2022-03-27 23:34:50|11002.7|10998.7|11002.6|10998.6|11002.7|10998.7|11002.6|10998.6|0
1648424100000|2022-03-27 23:35:00|11004.5|11000.5|11004.5|11000.5|11004.8|11000.8|11004.5|11000.5|1
1648424110000|2022-03-27 23:35:10|11004.8|11000.8|11004.5|11000.5|11004.8|11000.8|11004.5|11000.5|1
1648424120000|2022-03-27 23:35:20|11004.1|11000.1|11003.1|10999.1|11004.1|11000.1|11002.7|10998.7|5
1648424130000|2022-03-27 23:35:30|11002.6|10998.6|11000.6|10996.6|11002.6|10998.6|11000.6|10996.6|2
1648424150000|2022-03-27 23:35:50|11001|10997|11001.1|10997.1|11001.1|10997.1|11001|10997|0
1648424160000|2022-03-27 23:36:00|11001|10997|11000.6|10996.6|11001|10997|11000.6|10996.6|2
1648424170000|2022-03-27 23:36:10|11001|10997|11002.6|10998.6|11003.1|10999.1|11001|10997|3
1648424180000|2022-03-27 23:36:20|11002|10998|11002.6|10998.6|11003.1|10999.1|11001.6|10997.6|0
1648424190000|2022-03-27 23:36:30|11003.2|10999.2|11006.1|11002.1|11006.5|11002.5|11003.2|10998.3|10
1648424200000|2022-03-27 23:36:40|11005.7|11001.7|11005.6|11001.6|11007.2|11001.7|11004.6|10999.1|4
1648424210000|2022-03-27 23:36:50|11005.7|11001.7|11007.6|11003.6|11008.2|11003.6|11005.6|10999.2|8
1648424220000|2022-03-27 23:37:00|11007.2|11003.2|11007.1|11003.1|11007.2|11003.2|11007.1|11003.1|1
1648424230000|2022-03-27 23:37:10|11007|11003|11005.6|11001.6|11007|11003|11003.2|10997.8|5
1648424240000|2022-03-27 23:37:20|11005.1|11001.1|11005.1|11001.1|11005.6|11001.6|11005.1|11001.1|1
1648424250000|2022-03-27 23:37:30|11004.6|11000.6|11004.6|11000.6|11004.6|11000.6|11004.6|11000.6|0
1648424260000|2022-03-27 23:37:40|11005|11001|11007.6|11003.6|11007.6|11003.6|11005|11001|2
1648424280000|2022-03-27 23:38:00|11007.2|11003.2|11007.1|11003.1|11007.2|11003.2|11007.1|11003.1|0
1648424290000|2022-03-27 23:38:10|11006.7|11002.7|11002.1|10998.1|11006.7|11002.7|11001.6|10997.6|3
1648424320000|2022-03-27 23:38:40|11002.4|10998.4|11002.1|10998.1|11002.4|10998.4|11001.6|10997.6|2
1648424330000|2022-03-27 23:38:50|11002.4|10998.4|11003.6|10999.6|11005.1|11000.3|11002.4|10997.1|2
1648424340000|2022-03-27 23:39:00|11002.8|10998.8|11003.6|10999.6|11003.6|10999.6|11002.8|10998.8|1
1648424350000|2022-03-27 23:39:10|11004.3|11000.3|11007.1|11003.1|11007.1|11003.1|11004.3|11000.3|2
1648424360000|2022-03-27 23:39:20|11005.9|11001.9|11005.6|11001.6|11007.1|11002.7|11005.6|10999.1|4
1648424370000|2022-03-27 23:39:30|11007.1|10999.1|11007.1|10999.1|11007.2|11001.7|11002.6|10996.6|1
1648424380000|2022-03-27 23:39:40|11005.6|11001.6|11005.1|11001.1|11007.2|11002.6|11004.7|10999.2|1
1648424400000|2022-03-27 23:40:00|11005.4|11001.4|11005.9|11001.9|11005.9|11001.9|11005.4|11001.4|0
1648424410000|2022-03-27 23:40:10|11005.7|11001.7|11004.1|11000.1|11007.1|11001.7|11004.1|10999.1|3
1648424420000|2022-03-27 23:40:20|11004.4|11000.4|11004.6|11000.6|11005.1|11001.1|11004.1|11000.1|1
1648424440000|2022-03-27 23:40:40|11004.9|11000.9|11003.4|10999.4|11006.1|11001.8|11003.4|10997.2|5
1648424450000|2022-03-27 23:40:50|11003.7|10999.7|11003.8|10999.8|11004.6|11000.6|11003.7|10999.7|0
1648424460000|2022-03-27 23:41:00|11005.1|11001.1|11005.2|11001.2|11007.2|11001.6|11002.1|10997.4|6
1648424470000|2022-03-27 23:41:10|11004.8|11000.8|11005.5|11001.5|11005.5|11001.5|11003.5|10999.5|0
1648424490000|2022-03-27 23:41:30|11006|11002|11006|11002|11007|11003|11006|11002|3
1648424510000|2022-03-27 23:41:50|11006.4|11002.4|11006|11002|11006.5|11002.5|11006|11002|0
1648424520000|2022-03-27 23:42:00|11005.7|11001.7|11005.5|11001.5|11005.7|11001.7|11005.5|11001.5|0
1648424530000|2022-03-27 23:42:10|11004.9|11000.9|11005|11001|11005|11001|11004.9|11000.9|4
1648424550000|2022-03-27 23:42:30|11005.4|11001.4|11007|11003|11007|11003|11005.4|11001.4|2
1648424570000|2022-03-27 23:42:50|11007.7|11003.7|11010.8|11006.8|11012.5|11008.5|11007.5|11003.5|2
1648424580000|2022-03-27 23:43:00|11011.9|11007.9|11012.4|11008.4|11013|11009|11010.8|11006.8|8
1648424590000|2022-03-27 23:43:10|11012.9|11008.9|11012.5|11008.5|11013|11009|11012.4|11008.4|5
1648424600000|2022-03-27 23:43:20|11012.4|11008.4|11011.4|11007.4|11012.4|11008.4|11011.4|11007.4|3
1648424610000|2022-03-27 23:43:30|11010.9|11006.9|11012.4|11008.4|11013.7|11008.9|11010.5|11005.7|3
1648424620000|2022-03-27 23:43:40|11011.5|11007.5|11012.9|11008.9|11012.9|11008.9|11011.5|11007.5|2
1648424630000|2022-03-27 23:43:50|11013.9|11009.9|11014.9|11010.9|11015.4|11011.4|11013.4|11009.4|4
1648424640000|2022-03-27 23:44:00|11015|11011|11015.9|11011.9|11016.9|11012.8|11011.5|11007.3|26
1648424650000|2022-03-27 23:44:10|11015.4|11011.4|11014.4|11010.4|11016|11011.9|11013.3|11008|2
1648424660000|2022-03-27 23:44:20|11013.3|11009.3|11014.3|11010.3|11015.8|11011.8|11013|11007.3|19
1648424670000|2022-03-27 23:44:30|11014.7|11010.7|11015.7|11011.7|11016.2|11012.2|11014.7|11010.7|4
1648424680000|2022-03-27 23:44:40|11015.2|11011.2|11015.7|11011.7|11015.7|11011.7|11015.2|11011.2|1
1648424690000|2022-03-27 23:44:50|11015.3|11011.3|11015.7|11011.7|11017.8|11012.9|11015.3|11009.8|3
1648424700000|2022-03-27 23:45:00|11015.8|11011.8|11023.7|11019.7|11024.4|11020.4|11015.8|11011.8|18
1648424710000|2022-03-27 23:45:10|11023.9|11019.9|11025.4|11021.4|11027.3|11022.2|11023.4|11019.3|44
1648424720000|2022-03-27 23:45:20|11025.8|11021.8|11022.9|11018.9|11026.4|11022.4|11022.8|11016.4|16
1648424730000|2022-03-27 23:45:30|11024.5|11016.5|11023.4|11019.4|11024.5|11019.4|11022.8|11016.4|1
1648424740000|2022-03-27 23:45:40|11023|11019|11019.4|11015.4|11023|11019|11019.4|11015.4|6
1648424750000|2022-03-27 23:45:50|11017.2|11013.2|11017|11013|11017.2|11013.2|11016.3|11012.3|5
1648424760000|2022-03-27 23:46:00|11017.8|11013.8|11019.9|11015.9|11019.9|11015.9|11017.8|11013.8|1
1648424770000|2022-03-27 23:46:10|11020|11016|11021|11017|11021|11017|11020|11016|10
1648424780000|2022-03-27 23:46:20|11019.8|11015.8|11020.2|11016.2|11020.2|11016.2|11019.7|11015.7|0
1648424790000|2022-03-27 23:46:30|11019.3|11015.3|11018.7|11014.7|11019.3|11015.3|11018.7|11014.7|5
1648424800000|2022-03-27 23:46:40|11019.3|11015.3|11019.5|11015.5|11021.2|11017.2|11018.2|11014.2|8
1648424810000|2022-03-27 23:46:50|11020.2|11016.2|11019.2|11015.2|11020.2|11016.2|11019.2|11015.2|3
1648424820000|2022-03-27 23:47:00|11019|11015|11020.5|11016.5|11020.5|11016.5|11019|11015|3
1648424830000|2022-03-27 23:47:10|11021.3|11017.3|11008.6|11004.6|11021.5|11017.5|11005.9|11001.9|70
1648424840000|2022-03-27 23:47:20|11009.5|11005.5|11010.8|11006.8|11010.8|11006.8|11009.5|11005.5|8
1648424850000|2022-03-27 23:47:30|11011.5|11007.5|11010.9|11006.9|11013.4|11009.4|11010.4|11006.4|7
1648424860000|2022-03-27 23:47:40|11011.4|11007.4|11010.9|11006.9|11011.8|11007.8|11010.5|11006.5|0
1648424870000|2022-03-27 23:47:50|11011.6|11007.6|11013.4|11009.4|11013.4|11009.4|11011.6|11007.6|5
1648424880000|2022-03-27 23:48:00|11013.8|11009.8|11002.7|10998.7|11013.8|11009.8|10998|10992.1|88
1648424890000|2022-03-27 23:48:10|11005.2|10997.2|11002.2|10998.2|11005.2|10999.4|11001.2|10997|3
1648424900000|2022-03-27 23:48:20|11002.1|10998.1|11001.7|10997.7|11002.1|10998.1|11001.7|10997.7|0
1648424910000|2022-03-27 23:48:30|11002.2|10998.2|11001.7|10997.7|11004.2|11000.2|11001.7|10995.2|2
1648424930000|2022-03-27 23:48:50|11001.4|10997.4|11001.2|10997.2|11001.4|10997.4|11001.2|10997.2|0
1648424940000|2022-03-27 23:49:00|11001.4|10997.4|11002.7|10998.7|11002.7|10998.7|11001.4|10997.4|2
1648424950000|2022-03-27 23:49:10|11005.1|10997.1|11002.2|10998.2|11005.1|10998.6|11002.2|10997.1|0
1648424960000|2022-03-27 23:49:20|11002.6|10998.6|11002.6|10998.6|11002.6|10998.6|11002.6|10998.6|0
1648424970000|2022-03-27 23:49:30|11002.7|10998.7|11001.7|10997.7|11002.7|10998.7|11000|10996|4
1648424980000|2022-03-27 23:49:40|11000.4|10996.4|10999.9|10995.9|11000.7|10996.7|10999.9|10995.9|4
1648424990000|2022-03-27 23:49:50|10999.6|10995.6|10993.7|10989.7|10999.6|10995.6|10993.7|10989.7|19
1648425000000|2022-03-27 23:50:00|10993.4|10989.4|10993.6|10989.6|10994.6|10990.6|10992.2|10988.2|12
1648425010000|2022-03-27 23:50:10|10993.2|10989.2|10994.1|10990.1|10994.1|10990.1|10993.2|10989.2|2
1648425020000|2022-03-27 23:50:20|10993.7|10989.7|10992.7|10988.7|10993.7|10989.7|10991.6|10987.6|7
1648425030000|2022-03-27 23:50:30|10992.6|10988.6|10994.1|10990.1|10994.1|10990.1|10992.6|10988.6|1
1648425040000|2022-03-27 23:50:40|10994|10990|10993.6|10989.6|10994|10990|10993.1|10989.1|1
1648425050000|2022-03-27 23:50:50|10994|10990|10993.7|10989.7|10994.1|10990.1|10993.6|10989.6|3
1648425060000|2022-03-27 23:51:00|10993.6|10989.6|10993.6|10989.6|10994.1|10990.1|10993.6|10989.6|2
1648425070000|2022-03-27 23:51:10|10994|10990|10989.3|10985.3|10998.6|10994.6|10989|10985|41
1648425080000|2022-03-27 23:51:20|10989.5|10985.5|10987|10983|10989.8|10985.8|10984.2|10979.6|86
1648425090000|2022-03-27 23:51:30|10989.3|10981.3|10990|10986|10990|10986|10986.6|10981.2|8
1648425100000|2022-03-27 23:51:40|10989.6|10985.6|10991.5|10987.5|10999.3|10993|10989.6|10985.6|15
1648425110000|2022-03-27 23:51:50|10991.1|10987.1|10988.6|10984.6|10993|10989|10988.6|10984.6|11
1648425120000|2022-03-27 23:52:00|10988.5|10984.5|10993|10989|10995.7|10991|10988.5|10984.5|23
1648425130000|2022-03-27 23:52:10|10993.3|10989.3|10993.5|10989.5|10994|10990|10992.7|10988.7|2
1648425140000|2022-03-27 23:52:20|10993.6|10989.6|10993|10989|10994|10990|10993|10989|1
1648425150000|2022-03-27 23:52:30|10993.5|10989.5|10995.5|10991.5|10997|10993|10993.5|10989.5|1
1648425160000|2022-03-27 23:52:40|10995.8|10991.8|10997|10993|10997|10993|10995.8|10991.8|0
1648425170000|2022-03-27 23:52:50|10997.3|10993.3|11000.5|10996.5|11003.3|10999.3|10997.3|10993.3|18
1648425180000|2022-03-27 23:53:00|11001.6|10997.6|10997|10993|11002|10998|10995.5|10991.5|11
1648425190000|2022-03-27 23:53:10|10997.5|10993.5|10997.5|10993.5|10997.5|10993.5|10997.5|10993.5|3
1648425200000|2022-03-27 23:53:20|10997|10993|10997.5|10993.5|10997.5|10993.5|10997|10993|3
1648425210000|2022-03-27 23:53:30|10996.3|10992.3|10997|10993|10997.3|10993.3|10996.3|10992.3|2
1648425220000|2022-03-27 23:53:40|10994.4|10990.4|10996.3|10992.3|10997.6|10993|10994|10988.5|2
1648425230000|2022-03-27 23:53:50|10996.5|10992.5|10997|10993|11001.3|10996.1|10996.5|10991.3|6
1648425240000|2022-03-27 23:54:00|10997.3|10993.3|10997.5|10993.5|10997.5|10993.5|10997.3|10993.3|2
1648425250000|2022-03-27 23:54:10|10995.1|10991.1|10998|10994|10999.3|10995|10995.1|10989.3|1
1648425260000|2022-03-27 23:54:20|10997.9|10993.9|10996.1|10992.1|10998.4|10993.9|10996.1|10990.4|1
1648425270000|2022-03-27 23:54:30|10995.9|10991.9|10997.4|10993.4|10997.4|10993.4|10994.7|10989.4|0
1648425280000|2022-03-27 23:54:40|10997.6|10993.6|10997.4|10993.4|10997.9|10993.9|10997.4|10993.4|1
1648425290000|2022-03-27 23:54:50|10997.8|10993.8|10999.9|10995.9|11002.3|10996.8|10997.8|10993.4|5
1648425300000|2022-03-27 23:55:00|10999.7|10995.7|10998.8|10994.8|10999.7|10995.7|10998.8|10994.8|0
1648425310000|2022-03-27 23:55:10|10998.9|10994.9|11001.7|10997.7|11002.2|10998.2|10998.9|10994.9|7
1648425320000|2022-03-27 23:55:20|11002.8|10998.8|11004.2|11000.2|11005.2|11000.2|11002.1|10997.2|6
1648425330000|2022-03-27 23:55:30|11004.1|11000.1|11004.2|11000.2|11005|11001|11004.1|11000.1|4
1648425340000|2022-03-27 23:55:40|11004.1|11000.1|11006.2|11002.2|11009.3|11004|11004.1|10999.1|38
1648425350000|2022-03-27 23:55:50|11006.1|11002.1|11008.1|11004.1|11010|11004.3|11006.1|11002|6
1648425360000|2022-03-27 23:56:00|11007.7|11003.7|11007.5|11003.5|11009.1|11004.5|11007.5|11001.1|4
1648425370000|2022-03-27 23:56:10|11008.7|11004.7|11006.1|11002.1|11009.2|11004.7|11006.1|11001.1|4
1648425380000|2022-03-27 23:56:20|11006.5|11002.5|11007.6|11003.6|11007.6|11003.6|11006.5|11002.5|1
1648425390000|2022-03-27 23:56:30|11008.1|11004.1|11007.1|11003.1|11009|11005|11006.6|11002.6|3
1648425400000|2022-03-27 23:56:40|11006.1|11002.1|11006.1|11002.1|11007.1|11003.1|11006.1|11002.1|3
1648425420000|2022-03-27 23:57:00|11005.3|11001.3|11005.1|11001.1|11005.6|11001.3|11003.4|10997.6|3
1648425430000|2022-03-27 23:57:10|11005.2|11001.2|11008.4|11004.4|11009.9|11005.4|11005.2|10999.1|7
1648425440000|2022-03-27 23:57:20|11008.6|11004.6|11009.1|11005.1|11010.6|11006.6|11008.6|11004.6|5
1648425450000|2022-03-27 23:57:30|11008.7|11004.7|11007.4|11003.4|11010.3|11004.7|11007.4|11001.1|3
1648425460000|2022-03-27 23:57:40|11008.7|11004.7|11009.1|11005.1|11009.1|11005.1|11005.7|11000.1|2
1648425470000|2022-03-27 23:57:50|11009.2|11005.2|11007.7|11003.7|11009.2|11005.2|11007.3|11000.9|2
1648425480000|2022-03-27 23:58:00|11007.6|11003.6|11005.1|11001.1|11009.1|11003.7|11004.6|10999.2|8
1648425490000|2022-03-27 23:58:10|11005.4|11001.4|11004.9|11000.9|11006.9|11001.4|11002.7|10996.9|3
1648425500000|2022-03-27 23:58:20|11004.6|11000.6|11004.1|11000.1|11005.9|11000.9|11002.2|10996.9|3
1648425510000|2022-03-27 23:58:30|11002.8|10998.8|11003.6|10999.6|11005.1|10999.6|11001.8|10996.8|3
1648425520000|2022-03-27 23:58:40|11003.2|10999.2|11001.2|10997.2|11003.6|10999.6|11001.2|10997.2|7
1648425530000|2022-03-27 23:58:50|11001.6|10997.6|11004.1|10996.1|11004.2|10999.6|11001.2|10996.1|4
1648425540000|2022-03-27 23:59:00|11002.6|10998.6|11003.1|10999.1|11003.4|10999.4|11001.7|10997.7|0
1648425550000|2022-03-27 23:59:10|11002.7|10998.7|11011.5|11003.5|11012.3|11008.3|11002.7|10998.7|11
1648425560000|2022-03-27 23:59:20|11011.1|11003.1|11009.6|11005.6|11011.1|11005.9|11007.7|11001.2|1
1648425570000|2022-03-27 23:59:30|11010.3|11006.3|11012.7|11008.7|11013.7|11009.7|11009.2|11005.2|10
1648425580000|2022-03-27 23:59:40|11011.9|11007.9|11012.2|11008.2|11013.3|11008.8|11010.2|11005.3|7
1648425590000|2022-03-27 23:59:50|11011.8|11007.8|11011.6|11007.6|11011.8|11007.8|11010.2|11006.2|2
1648425600000|2022-03-28 00:00:00|11011.7|11007.7|11010.2|11006.2|11012.2|11008.2|11010.2|11006.2|4
1648425610000|2022-03-28 00:00:10|11010.5|11006.5|11010.7|11006.7|11010.7|11006.7|11010.5|11006.5|1
1648425620000|2022-03-28 00:00:20|11009.9|11005.9|10998.7|10994.7|11009.9|11005.9|10995.7|10990.2|26
1648425630000|2022-03-28 00:00:30|10999|10995|11001.5|10997.5|11004|10998.9|10997.8|10993.8|12
1648425640000|2022-03-28 00:00:40|11002|10998|11001.7|10997.7|11002.7|10998.7|11001.5|10997.5|3
1648425650000|2022-03-28 00:00:50|11002.4|10998.4|11008.9|11000.9|11008.9|11003.4|11000.2|10996.2|16
1648425660000|2022-03-28 00:01:00|11006.2|11002.2|11007|11003|11009|11005|11005.7|10999.2|21
1648425670000|2022-03-28 00:01:10|11006.7|11002.7|11006.2|11002.2|11010.8|11006|11003.8|10998.3|32
1648425680000|2022-03-28 00:01:20|11005|11001|11008.7|11004.7|11009.2|11005.2|11003.7|10999.7|16
1648425690000|2022-03-28 00:01:30|11007.9|11003.9|11004.7|11000.7|11007.9|11003.9|11004.2|11000.2|3
1648425700000|2022-03-28 00:01:40|11004.3|11000.3|11002.7|10998.7|11004.7|11000.7|11002.2|10998.2|1
1648425710000|2022-03-28 00:01:50|11002.9|10998.9|11001.7|10997.7|11006|10999.7|11001.7|10997.7|5
1648425720000|2022-03-28 00:02:00|11002.7|10998.7|10998|10994|11002.7|10998.7|10994.2|10990.2|28
1648425730000|2022-03-28 00:02:10|10998.2|10994.2|11002.2|10998.2|11003.2|10998.2|10996.8|10992.2|0
1648425740000|2022-03-28 00:02:20|11002.5|10998.5|10999.7|10995.7|11002.5|10998.5|10996.7|10992.7|11
1648425750000|2022-03-28 00:02:30|10998.3|10994.3|10998.7|10994.7|11002.2|10996.9|10997.2|10993|1
1648425760000|2022-03-28 00:02:40|10998.2|10994.2|10995.2|10991.2|11000.3|10995.5|10995.2|10989.9|1
1648425770000|2022-03-28 00:02:50|10991.5|10987.5|10977.3|10969.3|10991.5|10987.5|10973.8|10967.3|152
1648425780000|2022-03-28 00:03:00|10975.4|10971.4|10984.4|10980.4|10984.8|10980.8|10974.4|10969.3|28
1648425790000|2022-03-28 00:03:10|10984.8|10980.8|10980.4|10976.4|10986.2|10982.2|10979.6|10975.6|30
1648425800000|2022-03-28 00:03:20|10980|10976|10983.3|10979.3|10984.9|10980.9|10979.4|10975.4|17
1648425810000|2022-03-28 00:03:30|10984|10980|10977.4|10973.4|10984.4|10980.4|10977.4|10973.4|29
1648425820000|2022-03-28 00:03:40|10980.9|10972.9|10985.9|10981.9|10985.9|10981.9|10980.9|10972.9|17
1648425830000|2022-03-28 00:03:50|10988.3|10980.3|10985.9|10981.9|10990.1|10986.1|10983.9|10978.3|18
1648425840000|2022-03-28 00:04:00|10986.8|10982.8|10984.9|10980.9|10989.8|10985.8|10984.9|10980.9|9
1648425850000|2022-03-28 00:04:10|10984.8|10980.8|10985.9|10981.9|10987.5|10981.9|10984.4|10979.3|6
1648425860000|2022-03-28 00:04:20|10985.6|10981.6|10978.8|10974.8|10986.4|10982.4|10977.3|10973.3|35
1648425870000|2022-03-28 00:04:30|10981.1|10973.1|10976|10972|10981.1|10975.1|10976|10970.4|9
1648425880000|2022-03-28 00:04:40|10976.3|10972.3|10970|10966|10976.3|10972.3|10968.3|10964.3|42
1648425890000|2022-03-28 00:04:50|10971.5|10967.5|10970.5|10966.5|10972.5|10968.5|10970.1|10966.1|20
1648425900000|2022-03-28 00:05:00|10970.1|10966.1|10965.1|10961.1|10970.5|10966.5|10962.9|10957.7|83
1648425910000|2022-03-28 00:05:10|10965|10961|10965|10961|10965.5|10961.5|10964.5|10960.5|5
1648425920000|2022-03-28 00:05:20|10965.1|10961.1|10964.5|10960.5|10966.5|10962.3|10963|10958.5|18
1648425930000|2022-03-28 00:05:30|10964.1|10960.1|10960.1|10956.1|10965|10961|10959.1|10955.1|27
1648425940000|2022-03-28 00:05:40|10959.7|10955.7|10957.8|10953.8|10960.6|10956.6|10954.4|10949.9|70
1648425950000|2022-03-28 00:05:50|10957.9|10953.9|10944|10940|10959.5|10955|10942.9|10937.5|77
1648425960000|2022-03-28 00:06:00|10946.5|10938.5|10940|10936|10946.5|10941|10939.1|10935.1|99
1648425970000|2022-03-28 00:06:10|10939.2|10935.2|10941|10937|10943.4|10938.5|10937.7|10933.7|42
1648425980000|2022-03-28 00:06:20|10940.6|10936.6|10946|10942|10952.5|10946.1|10940.6|10935.4|51
1648425990000|2022-03-28 00:06:30|10948.4|10940.4|10946.4|10942.4|10948.5|10944.3|10941.5|10937.5|57
1648426000000|2022-03-28 00:06:40|10946.3|10942.3|10947.4|10943.4|10950.1|10943.4|10944.1|10939.6|14
1648426010000|2022-03-28 00:06:50|10947.8|10943.8|10955.1|10951.1|10961.3|10956.4|10947.4|10943.4|57
1648426020000|2022-03-28 00:07:00|10955.6|10951.6|10949.5|10941.5|10961|10955.2|10942|10938|145
1648426030000|2022-03-28 00:07:10|10946.7|10942.7|10946.5|10942.5|10949.4|10945.4|10944.4|10940.4|13
1648426040000|2022-03-28 00:07:20|10946|10942|10945.9|10941.9|10947.2|10943.2|10944.4|10940.4|23
1648426050000|2022-03-28 00:07:30|10945|10941|10940.5|10936.5|10945|10941|10940.5|10936.5|15
1648426060000|2022-03-28 00:07:40|10939.5|10935.5|10926.5|10918.5|10939.5|10935.5|10923|10917.1|106
1648426070000|2022-03-28 00:07:50|10926.9|10918.9|10909|10905|10926.9|10920.3|10909|10904.7|158
1648426080000|2022-03-28 00:08:00|10909.3|10905.3|10900.5|10892.5|10913.3|10907.8|10899|10892.5|105
1648426090000|2022-03-28 00:08:10|10900.3|10892.3|10900.3|10896.3|10909.3|10905.3|10897.2|10889.2|64
1648426100000|2022-03-28 00:08:20|10900.7|10896.7|10910|10906|10910|10906|10900.7|10896.7|39
1648426110000|2022-03-28 00:08:30|10909.6|10905.6|10913.6|10909.6|10914.9|10910.9|10908.5|10904.5|22
1648426120000|2022-03-28 00:08:40|10913.5|10909.5|10917.1|10913.1|10918.1|10914.1|10913.5|10908.5|16
1648426130000|2022-03-28 00:08:50|10916.6|10912.6|10915.6|10911.6|10918.9|10914.9|10915.1|10911.1|15
1648426140000|2022-03-28 00:09:00|10916|10912|10911|10907|10916.6|10912.6|10909.1|10905.1|17
1648426150000|2022-03-28 00:09:10|10910.9|10906.9|10912.2|10908.2|10913.6|10909.6|10910.1|10906.1|8
1648426160000|2022-03-28 00:09:20|10912.1|10908.1|10915|10911|10916.2|10911.1|10912.1|10907.4|15
1648426170000|2022-03-28 00:09:30|10915.9|10911.9|10915.9|10911.9|10917.7|10912.9|10914.5|10909.4|9
1648426180000|2022-03-28 00:09:40|10916.2|10912.2|10913.1|10909.1|10916.2|10912.2|10910.5|10905.2|14
1648426190000|2022-03-28 00:09:50|10913.7|10909.7|10917.7|10913.7|10920.2|10916.1|10913.7|10908.4|41
1648426200000|2022-03-28 00:10:00|10917.4|10913.4|10928.2|10924.2|10938.9|10934.9|10917.4|10912.1|94
1648426210000|2022-03-28 00:10:10|10926.9|10922.9|10934.9|10930.9|10938.4|10932.4|10925.6|10920.1|18
1648426220000|2022-03-28 00:10:20|10934.7|10930.7|10930.7|10926.7|10935.9|10931.4|10929.7|10924|14
1648426230000|2022-03-28 00:10:30|10926.7|10922.7|10929.7|10925.7|10931.9|10925.9|10926.7|10921.2|10
1648426240000|2022-03-28 00:10:40|10931.3|10923.3|10942.3|10938.3|10944.2|10940.2|10928.7|10923.3|38
1648426250000|2022-03-28 00:10:50|10942.6|10938.6|10942.8|10938.8|10946.5|10942|10940.6|10935.3|25
1648426260000|2022-03-28 00:11:00|10942.7|10938.7|10943.2|10939.2|10943.6|10939.6|10942.2|10938.2|8
1648426270000|2022-03-28 00:11:10|10943.3|10939.3|10940|10936|10944.1|10940.1|10935.1|10929.9|16
1648426280000|2022-03-28 00:11:20|10939.3|10935.3|10939.6|10935.6|10939.6|10935.6|10938.1|10934.1|2
1648426290000|2022-03-28 00:11:30|10938.1|10934.1|10936.7|10932.7|10939.6|10935.6|10934.7|10929.2|13
1648426300000|2022-03-28 00:11:40|10936.6|10932.6|10943.3|10939.3|10943.7|10939.7|10935.7|10930.2|21
1648426310000|2022-03-28 00:11:50|10943.6|10939.6|10945.1|10941.1|10947.2|10943.2|10943.2|10939.2|8
1648426320000|2022-03-28 00:12:00|10943.5|10939.5|10939|10935|10945.2|10940|10938|10933.7|14
1648426330000|2022-03-28 00:12:10|10939.4|10935.4|10939|10935|10942|10938|10939|10935|5
1648426340000|2022-03-28 00:12:20|10939.4|10935.4|10943.5|10939.5|10946|10940|10939.2|10935.2|7
1648426350000|2022-03-28 00:12:30|10944.5|10940.5|10942|10938|10944.5|10940.5|10939.2|10934.9|4
1648426360000|2022-03-28 00:12:40|10944.7|10936.7|10940.7|10936.7|10945.2|10938.7|10939.7|10934.3|9
1648426370000|2022-03-28 00:12:50|10941.2|10937.2|10929.8|10925.8|10941.6|10937.6|10925.1|10920.6|54
1648426380000|2022-03-28 00:13:00|10929.5|10925.5|10930|10926|10932.3|10928.3|10929.2|10925.2|18
1648426390000|2022-03-28 00:13:10|10929.5|10925.5|10930.5|10926.5|10931.6|10927.6|10928.8|10924.8|5
1648426400000|2022-03-28 00:13:20|10930.2|10926.2|10929.7|10925.7|10930.8|10926.8|10928.7|10924.7|6
1648426410000|2022-03-28 00:13:30|10929.3|10925.3|10930.8|10926.8|10932.3|10927.7|10929.3|10924.1|3
1648426420000|2022-03-28 00:13:40|10930.3|10926.3|10931.2|10927.2|10931.2|10927.2|10930.3|10926.3|1
1648426430000|2022-03-28 00:13:50|10931.3|10927.3|10931.8|10927.8|10932.1|10928.1|10931.2|10927.2|6
1648426440000|2022-03-28 00:14:00|10931.4|10927.4|10931.7|10927.7|10932.1|10928.1|10931.2|10927.2|3
1648426450000|2022-03-28 00:14:10|10930.7|10926.7|10929.7|10925.7|10930.7|10926.7|10929.3|10925.3|6
1648426460000|2022-03-28 00:14:20|10930.5|10926.5|10931.1|10927.1|10931.1|10927.1|10929.3|10925.3|9
1648426470000|2022-03-28 00:14:30|10931.6|10927.6|10938.3|10934.3|10941.7|10937.7|10931.6|10927.6|112
1648426480000|2022-03-28 00:14:40|10939.1|10935.1|10938.8|10934.8|10942.3|10936.8|10937.3|10933.3|14
1648426490000|2022-03-28 00:14:50|10940.3|10936.3|10940.3|10936.3|10943.2|10936.8|10939.2|10933.3|1
1648426500000|2022-03-28 00:15:00|10938.3|10934.3|10940.8|10936.8|10944.6|10940.2|10938.3|10934.3|17
1648426510000|2022-03-28 00:15:10|10940.4|10936.4|10939.3|10935.3|10942.8|10938.8|10939.3|10935.3|21
1648426520000|2022-03-28 00:15:20|10939.7|10935.7|10941.8|10937.8|10943.7|10938.8|10939.3|10935.3|2
1648426530000|2022-03-28 00:15:30|10942.7|10938.7|10942.1|10938.1|10944.3|10939.2|10940.8|10936.3|6
1648426540000|2022-03-28 00:15:40|10941.8|10937.8|10942.2|10938.2|10943.8|10939.8|10940.3|10936.3|3
1648426550000|2022-03-28 00:15:50|10943.5|10939.5|10942.6|10938.6|10944.2|10940.2|10941.8|10937.8|2
1648426560000|2022-03-28 00:16:00|10942.4|10938.4|10940.8|10936.8|10942.4|10938.4|10939.4|10935.4|5
1648426570000|2022-03-28 00:16:10|10940.1|10936.1|10941.3|10937.3|10941.3|10937.3|10939.4|10935.4|4
1648426580000|2022-03-28 00:16:20|10940.9|10936.9|10938.3|10934.3|10940.9|10936.9|10937.8|10933.8|9
1648426590000|2022-03-28 00:16:30|10938.6|10934.6|10938.4|10930.4|10939.3|10934.6|10936.8|10930.4|2
1648426600000|2022-03-28 00:16:40|10936.8|10932.8|10931.8|10927.8|10938.4|10932.8|10930.3|10926.3|10
1648426610000|2022-03-28 00:16:50|10931.3|10927.3|10931.7|10927.7|10932.8|10928.8|10930.3|10926.3|14
1648426620000|2022-03-28 00:17:00|10931.8|10927.8|10930.2|10926.2|10931.8|10927.8|10928.3|10923.4|16
1648426630000|2022-03-28 00:17:10|10929.9|10925.9|10920.7|10916.7|10930.3|10926.3|10917.5|10913.5|64
1648426640000|2022-03-28 00:17:20|10920.5|10916.5|10920.5|10916.5|10922.9|10918.9|10920|10916|12
1648426650000|2022-03-28 00:17:30|10921.7|10917.7|10921.5|10917.5|10922.4|10918.4|10921.5|10917.5|8
1648426660000|2022-03-28 00:17:40|10921.9|10917.9|10916.5|10912.5|10921.9|10917.9|10915.2|10909.5|38
1648426670000|2022-03-28 00:17:50|10916.2|10912.2|10916|10912|10917|10913|10915.7|10911.7|10
1648426680000|2022-03-28 00:18:00|10915.7|10911.7|10910.5|10906.5|10920.7|10916.7|10910.5|10906.5|23
1648426690000|2022-03-28 00:18:10|10910|10906|10910.3|10906.3|10915.4|10909.5|10907.6|10902.5|35
1648426700000|2022-03-28 00:18:20|10910.7|10906.7|10910.5|10906.5|10913.7|10908.2|10909.3|10904|23
1648426710000|2022-03-28 00:18:30|10911.9|10907.9|10909.4|10905.4|10912.7|10908.7|10909|10905|10
1648426720000|2022-03-28 00:18:40|10909.5|10905.5|10910.1|10906.1|10911.9|10907.9|10907.3|10903.3|35
1648426730000|2022-03-28 00:18:50|10910|10906|10912.3|10908.3|10913|10908.3|10910|10905|20
1648426740000|2022-03-28 00:19:00|10910.9|10906.9|10909.7|10905.7|10910.9|10906.9|10909.2|10905.2|6
1648426750000|2022-03-28 00:19:10|10908.9|10904.9|10904.7|10900.7|10908.9|10904.9|10903.3|10898.8|34
1648426760000|2022-03-28 00:19:20|10904.3|10900.3|10907.3|10903.3|10908.8|10903.7|10904.3|10900.3|9
1648426770000|2022-03-28 00:19:30|10907.2|10903.2|10906.5|10902.5|10907.2|10903.2|10905.4|10901.4|5
1648426780000|2022-03-28 00:19:40|10906.9|10902.9|10900.7|10896.7|10907|10903|10897.8|10893.8|28
1648426790000|2022-03-28 00:19:50|10900.5|10896.5|10904.7|10900.7|10905.4|10901.4|10897.4|10893.4|37
1648426800000|2022-03-28 00:20:00|10904.4|10900.4|10901.4|10897.4|10905.2|10900.4|10897|10891.4|52
1648426810000|2022-03-28 00:20:10|10901|10897|10904.8|10900.8|10905.3|10901.3|10899.8|10895.8|19
1648426820000|2022-03-28 00:20:20|10903.9|10899.9|10900.5|10896.5|10906.4|10902.4|10900.5|10896.5|14
1648426830000|2022-03-28 00:20:30|10900.9|10896.9|10901.4|10897.4|10901.9|10897.9|10900.9|10896.9|4
1648426840000|2022-03-28 00:20:40|10904.4|10900.4|10900.7|10896.7|10905.3|10901.3|10899.3|10895.3|35
1648426850000|2022-03-28 00:20:50|10899.8|10895.8|10901.2|10897.2|10901.5|10897.5|10899.8|10895.8|8
1648426860000|2022-03-28 00:21:00|10900.8|10896.8|10899.8|10895.8|10902|10898|10897.4|10893.4|25
1648426870000|2022-03-28 00:21:10|10900.9|10896.9|10899.9|10895.9|10900.9|10896.9|10899.4|10895.4|1
1648426880000|2022-03-28 00:21:20|10899.5|10895.5|10901.5|10897.5|10901.5|10897.5|10899.4|10895.4|5
1648426890000|2022-03-28 00:21:30|10902.2|10898.2|10905.3|10901.3|10905.3|10901.3|10901.3|10897.3|6
1648426900000|2022-03-28 00:21:40|10905.7|10901.7|10905.3|10901.3|10905.8|10901.8|10903.3|10899.3|5
1648426910000|2022-03-28 00:21:50|10905.7|10901.7|10904.9|10900.9|10905.8|10901.8|10904.4|10900.4|7
1648426920000|2022-03-28 00:22:00|10904.8|10900.8|10899.9|10895.9|10904.8|10900.8|10899.9|10895.9|12
1648426930000|2022-03-28 00:22:10|10903.7|10899.7|10906.8|10902.8|10906.8|10902.8|10902.3|10898.3|33
1648426940000|2022-03-28 00:22:20|10907.2|10903.2|10913|10909|10915.2|10910|10907.2|10903.2|34
1648426950000|2022-03-28 00:22:30|10912.2|10908.2|10909.8|10905.8|10913.2|10908.2|10907.7|10903.7|11
1648426960000|2022-03-28 00:22:40|10909.7|10905.7|10903.7|10899.7|10909.7|10905.7|10902.8|10898.8|7
1648426970000|2022-03-28 00:22:50|10903.5|10899.5|10904.1|10900.1|10905.3|10900.5|10901.3|10897|7
1648426980000|2022-03-28 00:23:00|10902.8|10898.8|10907.6|10903.6|10910|10904.9|10902.4|10898.4|26
1648426990000|2022-03-28 00:23:10|10909.4|10905.4|10929.6|10925.6|10937.1|10932.7|10909|10905|116
1648427000000|2022-03-28 00:23:20|10928.3|10924.3|10928.6|10924.6|10930.3|10925.6|10925.8|10921|45
1648427010000|2022-03-28 00:23:30|10928.4|10924.4|10935.8|10931.8|10938.8|10934.4|10927.6|10923.6|43
1648427020000|2022-03-28 00:23:40|10935.9|10931.9|10925|10921|10938.9|10933.9|10923.3|10919.3|16
1648427030000|2022-03-28 00:23:50|10924.6|10920.6|10916.8|10912.8|10924.6|10920.6|10916.5|10912.3|20
1648427040000|2022-03-28 00:24:00|10916.5|10912.5|10918.4|10914.4|10919.9|10915.9|10916.1|10911|12
1648427050000|2022-03-28 00:24:10|10917.4|10913.4|10919.8|10915.8|10919.9|10915.8|10916|10911.9|17
1648427060000|2022-03-28 00:24:20|10919.4|10915.4|10934.9|10930.9|10934.9|10930.9|10919|10915|22
1648427070000|2022-03-28 00:24:30|10930.8|10926.8|10927.9|10923.9|10930.8|10926.8|10927.9|10923.9|21
1648427080000|2022-03-28 00:24:40|10926.8|10922.8|10925.1|10921.1|10928.5|10924.5|10924.9|10920.9|10
1648427090000|2022-03-28 00:24:50|10924.6|10920.6|10925.6|10921.6|10927|10923|10923.6|10919.6|13
1648427100000|2022-03-28 00:25:00|10925.1|10921.1|10932.9|10928.9|10932.9|10928.9|10925.1|10921.1|13
1648427110000|2022-03-28 00:25:10|10932.5|10928.5|10931.3|10927.3|10933.5|10929.5|10930.4|10926.4|10
1648427120000|2022-03-28 00:25:20|10930.4|10926.4|10930.8|10926.8|10930.8|10926.8|10927.9|10923.9|11
1648427130000|2022-03-28 00:25:30|10931.4|10927.4|10911.3|10907.3|10933.8|10929.8|10911.3|10905.6|68
1648427140000|2022-03-28 00:25:40|10912.3|10908.3|10918.3|10914.3|10918.3|10914.3|10910.4|10904.8|42
1648427150000|2022-03-28 00:25:50|10919.4|10915.4|10920.3|10916.3|10924.8|10920|10919.3|10915.3|6
1648427160000|2022-03-28 00:26:00|10921.4|10917.4|10920.4|10916.4|10921.9|10917.9|10915.9|10911.9|34
1648427170000|2022-03-28 00:26:10|10922.8|10914.8|10918.9|10910.9|10922.9|10917.9|10915.5|10910.6|14
1648427180000|2022-03-28 00:26:20|10915.9|10911.9|10917.4|10913.4|10920.9|10916.4|10915.4|10910.6|4
1648427190000|2022-03-28 00:26:30|10918.4|10914.4|10919.4|10915.4|10919.4|10915.4|10918.4|10914.4|0
1648427200000|2022-03-28 00:26:40|10919|10915|10922.4|10918.4|10925.9|10920.4|10919|10915|13
1648427210000|2022-03-28 00:26:50|10921.6|10917.6|10915.2|10911.2|10921.6|10917.6|10912.7|10906.9|27
1648427220000|2022-03-28 00:27:00|10918.6|10914.6|10916.9|10912.9|10919.7|10914.6|10915.2|10911.2|4
1648427230000|2022-03-28 00:27:10|10917.1|10913.1|10919.7|10915.7|10921.2|10916.2|10917.1|10911.5|5
1648427240000|2022-03-28 00:27:20|10920.2|10916.2|10920.2|10916.2|10922.7|10918.7|10919.5|10914.4|8
1648427250000|2022-03-28 00:27:30|10920.9|10916.9|10912.9|10908.9|10923.1|10918.2|10912.4|10908.4|11
1648427260000|2022-03-28 00:27:40|10911.7|10907.7|10913.4|10909.4|10916.2|10910.5|10909.9|10905.9|16
1648427270000|2022-03-28 00:27:50|10913.6|10909.6|10918.7|10914.7|10920.6|10915.5|10913.6|10909.6|4
1648427280000|2022-03-28 00:28:00|10919.5|10915.5|10914.7|10910.7|10921.4|10916.4|10914.7|10910.7|4
1648427290000|2022-03-28 00:28:10|10915.2|10911.2|10891|10887|10915.7|10911.2|10886.6|10881.6|152
1648427300000|2022-03-28 00:28:20|10890.3|10886.3|10877.2|10873.2|10890.3|10886.3|10875.2|10871.2|136
1648427310000|2022-03-28 00:28:30|10878.3|10874.3|10878.7|10874.7|10882.7|10877.7|10877.2|10873.2|21
1648427320000|2022-03-28 00:28:40|10878.3|10874.3|10890.7|10886.7|10893.2|10887.2|10878.2|10874.2|18
1648427330000|2022-03-28 00:28:50|10891.5|10887.5|10888.9|10884.9|10892.2|10888.2|10888.2|10884.2|14
1648427340000|2022-03-28 00:29:00|10888.7|10884.7|10891.6|10887.6|10897.5|10893.5|10887.9|10883.9|19
1648427350000|2022-03-28 00:29:10|10890.7|10886.7|10887|10883|10892|10888|10885|10880.1|26
1648427360000|2022-03-28 00:29:20|10886.5|10882.5|10879.3|10875.3|10888|10884|10879.3|10875.3|23
1648427370000|2022-03-28 00:29:30|10878.8|10874.8|10880.7|10876.7|10880.8|10876.8|10876|10871.7|20
1648427380000|2022-03-28 00:29:40|10878.5|10874.5|10879.8|10875.8|10881.8|10876.3|10878.3|10873.7|9
1648427390000|2022-03-28 00:29:50|10880.2|10876.2|10882.3|10878.3|10883.7|10879.7|10880.2|10876.2|8
1648427400000|2022-03-28 00:30:00|10882.8|10878.8|10880.8|10876.8|10884.8|10880.8|10880.8|10876.8|18
1648427410000|2022-03-28 00:30:10|10880.5|10876.5|10882.7|10878.7|10882.8|10878.8|10880.3|10876.3|8
1648427420000|2022-03-28 00:30:20|10882.8|10878.8|10884.1|10880.1|10884.1|10880.1|10879.8|10875.3|29
1648427430000|2022-03-28 00:30:30|10884.7|10880.7|10895.4|10891.4|10910.2|10903.3|10884.2|10879.2|61
1648427440000|2022-03-28 00:30:40|10895.7|10891.7|10898.3|10894.3|10901.4|10896.6|10895.7|10891.3|19
1648427450000|2022-03-28 00:30:50|10898.4|10894.4|10895.4|10891.4|10900.9|10895.4|10893.4|10889.1|7
1648427460000|2022-03-28 00:31:00|10896.4|10892.4|10891.9|10887.9|10897.9|10892.8|10890.9|10886.9|13
1648427470000|2022-03-28 00:31:10|10893.5|10889.5|10894.4|10890.4|10897.1|10891.9|10892.4|10887.4|7
1648427480000|2022-03-28 00:31:20|10894.1|10890.1|10903.8|10895.8|10904.6|10898.6|10891.9|10887.9|18
1648427490000|2022-03-28 00:31:30|10901.4|10897.4|10905.7|10901.7|10911.3|10904.2|10901.3|10896.8|29
1648427500000|2022-03-28 00:31:40|10905.2|10901.2|10905.7|10897.7|10906.2|10902.2|10902.3|10897.7|10
1648427510000|2022-03-28 00:31:50|10905.8|10897.8|10904.3|10900.3|10905.8|10901.3|10903.7|10897.8|3
1648427520000|2022-03-28 00:32:00|10903.8|10899.8|10902.2|10898.2|10905.2|10901.2|10900.7|10896.7|10
1648427530000|2022-03-28 00:32:10|10902.7|10898.7|10898.2|10894.2|10902.7|10898.7|10897.2|10891.1|11
1648427540000|2022-03-28 00:32:20|10900.1|10896.1|10898.2|10894.2|10901.7|10896.7|10898.2|10893.7|6
1648427550000|2022-03-28 00:32:30|10898.6|10894.6|10899.7|10895.7|10901.2|10897.2|10898.6|10894.6|2
1648427560000|2022-03-28 00:32:40|10900.1|10896.1|10905.6|10901.6|10905.7|10901.7|10900.1|10896.1|46
1648427570000|2022-03-28 00:32:50|10905.7|10901.7|10907.7|10903.7|10907.7|10903.7|10904.3|10900.3|7
1648427580000|2022-03-28 00:33:00|10907.2|10903.2|10900.7|10896.7|10908.7|10903.2|10900.2|10896.2|20
1648427590000|2022-03-28 00:33:10|10900.3|10896.3|10900.2|10896.2|10900.7|10896.7|10900.2|10896.2|1
1648427600000|2022-03-28 00:33:20|10900.4|10896.4|10899.8|10895.8|10900.6|10896.6|10899.8|10895.8|17
1648427610000|2022-03-28 00:33:30|10899.4|10895.4|10897.9|10893.9|10899.4|10895.4|10897.6|10893.6|3
1648427620000|2022-03-28 00:33:40|10897.6|10893.6|10896.3|10892.3|10897.8|10893.8|10895.8|10891.8|5
1648427630000|2022-03-28 00:33:50|10895.8|10891.8|10899.7|10891.7|10899.7|10893.3|10895.8|10891.7|3
1648427640000|2022-03-28 00:34:00|10899.8|10891.8|10892.4|10888.4|10899.8|10894.2|10892.4|10888.4|18
1648427650000|2022-03-28 00:34:10|10892.5|10888.5|10897.3|10893.3|10898.3|10894.3|10892.4|10886.9|11
1648427660000|2022-03-28 00:34:20|10896.9|10892.9|10898.2|10894.2|10898.3|10894.3|10896.9|10892.9|17
1648427670000|2022-03-28 00:34:30|10898.7|10894.7|10897.9|10893.9|10898.7|10894.7|10897.8|10893.8|3
1648427680000|2022-03-28 00:34:40|10897.8|10893.8|10899.2|10895.2|10899.2|10895.2|10897.8|10893.8|1
1648427690000|2022-03-28 00:34:50|10898.7|10894.7|10898.7|10894.7|10899.2|10895.2|10898.7|10894.7|3
1648427700000|2022-03-28 00:35:00|10899.4|10895.4|10898.7|10894.7|10899.4|10895.4|10898.7|10894.7|1
1648427710000|2022-03-28 00:35:10|10898.3|10894.3|10898.3|10894.3|10898.3|10894.3|10898.3|10894.3|0
1648427720000|2022-03-28 00:35:20|10899.4|10895.4|10900.2|10896.2|10900.2|10896.2|10898|10894|6
1648427730000|2022-03-28 00:35:30|10899.8|10895.8|10899.9|10891.9|10900.9|10895.8|10897.4|10891.9|10
1648427740000|2022-03-28 00:35:40|10896.4|10892.4|10899.9|10891.9|10900|10895.9|10896.4|10891.9|17
1648427750000|2022-03-28 00:35:50|10900|10892|10898.7|10894.7|10900|10894.7|10896.5|10891.9|6
1648427760000|2022-03-28 00:36:00|10898.8|10894.8|10892|10888|10898.9|10894.8|10889.5|10883|17
1648427770000|2022-03-28 00:36:10|10891.7|10887.7|10890.3|10882.3|10891.7|10887.7|10884.9|10880.3|14
1648427780000|2022-03-28 00:36:20|10887.9|10883.9|10889.2|10881.2|10894.2|10888.7|10886.7|10881|14
1648427790000|2022-03-28 00:36:30|10889.3|10881.3|10887.2|10883.2|10889.9|10883.2|10886.7|10881.2|0
1648427800000|2022-03-28 00:36:40|10887.7|10883.7|10887.2|10883.2|10888.2|10884.2|10887.2|10883.2|2
1648427810000|2022-03-28 00:36:50|10888.7|10884.7|10891.2|10887.2|10891.2|10887.2|10888.7|10884.7|8
1648427820000|2022-03-28 00:37:00|10890.7|10886.7|10884.3|10880.3|10890.8|10886.8|10883.8|10879.8|17
1648427830000|2022-03-28 00:37:10|10883.8|10879.8|10886.7|10882.7|10888.3|10882.8|10882.3|10878.3|5
1648427840000|2022-03-28 00:37:20|10888.2|10884.2|10888|10884|10890.2|10884.7|10887.7|10881.2|7
1648427850000|2022-03-28 00:37:30|10888.2|10884.2|10888.5|10884.5|10888.5|10884.5|10888.2|10884.2|0
1648427860000|2022-03-28 00:37:40|10889.8|10881.8|10890.5|10886.5|10890.5|10886.5|10887.6|10881.8|4
1648427870000|2022-03-28 00:37:50|10890.1|10886.1|10890.8|10886.8|10892.9|10888.8|10886.9|10882.9|22
1648427880000|2022-03-28 00:38:00|10891.9|10887.9|10892.3|10888.3|10895.3|10890.3|10889.9|10885.9|7
1648427890000|2022-03-28 00:38:10|10893.4|10889.4|10891.8|10887.8|10895.3|10889.4|10891.3|10886.4|17
1648427900000|2022-03-28 00:38:20|10892.5|10888.5|10891.6|10887.6|10892.8|10888.8|10890.8|10886.8|1
1648427910000|2022-03-28 00:38:30|10891.8|10887.8|10905.7|10901.7|10905.7|10901.7|10891.3|10887|64
1648427920000|2022-03-28 00:38:40|10905.4|10901.4|10900.9|10896.9|10905.7|10901.4|10899.4|10895.4|22
1648427930000|2022-03-28 00:38:50|10900.7|10896.7|10904.7|10900.7|10905.8|10901.8|10899.9|10895.8|5
1648427940000|2022-03-28 00:39:00|10904.8|10900.8|10906.7|10902.7|10912|10907.8|10904.8|10900.8|16
1648427950000|2022-03-28 00:39:10|10908.9|10904.9|10909.5|10905.5|10911.5|10907.5|10908.4|10902.8|29
1648427960000|2022-03-28 00:39:20|10909.4|10905.4|10909.4|10905.4|10910.6|10906.6|10908.4|10904.4|6
1648427970000|2022-03-28 00:39:30|10909.2|10905.2|10910.4|10906.4|10910.9|10906.4|10908.4|10902.9|3
1648427980000|2022-03-28 00:39:40|10913|10905|10913.4|10909.4|10915.1|10909.9|10910.9|10905|8
1648427990000|2022-03-28 00:39:50|10913.9|10909.9|10910.4|10906.4|10913.9|10909.9|10908.8|10902.8|14
1648428000000|2022-03-28 00:40:00|10909.9|10905.9|10910|10906|10910.9|10906|10908.4|10902.9|3
1648428010000|2022-03-28 00:40:10|10910.4|10906.4|10910.3|10906.3|10910.5|10906.5|10909.9|10905.9|7
1648428020000|2022-03-28 00:40:20|10910.8|10906.8|10910.1|10906.1|10911.1|10907.1|10908.4|10904.4|1
1648428030000|2022-03-28 00:40:30|10911.5|10903.5|10909.1|10905.1|10911.6|10905.4|10909.1|10903.5|1
1648428040000|2022-03-28 00:40:40|10908.4|10904.4|10907.6|10903.6|10908.4|10904.4|10906.1|10902.1|5
1648428050000|2022-03-28 00:40:50|10910.9|10902.9|10908.8|10900.8|10914.8|10909.6|10906.1|10900.8|12
1648428060000|2022-03-28 00:41:00|10908.3|10904.3|10906.5|10902.5|10911.5|10906.8|10906.5|10901.6|6
1648428070000|2022-03-28 00:41:10|10906.1|10902.1|10908.1|10904.1|10911.3|10907.3|10905.1|10900.6|7
1648428080000|2022-03-28 00:41:20|10909.3|10905.3|10908.1|10904.1|10911.8|10906.1|10906.8|10902.5|3
1648428090000|2022-03-28 00:41:30|10909.1|10905.1|10908.6|10904.6|10909.1|10905.1|10906.8|10902.8|2
1648428100000|2022-03-28 00:41:40|10908.2|10904.2|10905.1|10901.1|10908.2|10904.2|10903.4|10899.4|13
1648428110000|2022-03-28 00:41:50|10905.3|10901.3|10910.6|10906.6|10910.6|10906.6|10905.3|10901.3|8
1648428120000|2022-03-28 00:42:00|10911.4|10907.4|10911.3|10907.3|10915|10911|10911.3|10906.8|22
1648428130000|2022-03-28 00:42:10|10912.1|10908.1|10913.8|10909.8|10914.8|10910|10910.3|10904.3|12
1648428140000|2022-03-28 00:42:20|10917.3|10909.3|10916.8|10912.8|10917.3|10912.8|10914.1|10909.3|6
1648428150000|2022-03-28 00:42:30|10915|10911|10918.1|10914.1|10920.9|10915.1|10915|10911|12
1648428160000|2022-03-28 00:42:40|10917.8|10913.8|10919.3|10915.3|10919.3|10915.3|10917.8|10913.8|5
1648428170000|2022-03-28 00:42:50|10919.6|10915.6|10921.3|10917.3|10922.8|10917.3|10919.3|10914.8|2
1648428180000|2022-03-28 00:43:00|10920.1|10916.1|10918.1|10914.1|10922.3|10918.3|10917.6|10913.6|16
1648428190000|2022-03-28 00:43:10|10918.5|10914.5|10917.6|10913.6|10919.4|10915.4|10914.5|10908.8|4
1648428200000|2022-03-28 00:43:20|10918.1|10914.1|10918.6|10914.6|10918.6|10914.6|10918.1|10914.1|2
1648428210000|2022-03-28 00:43:30|10919|10915|10921|10917|10921|10917|10919|10915|2
1648428220000|2022-03-28 00:43:40|10921.4|10917.4|10922.1|10918.1|10922.1|10918.1|10920.6|10916.6|16
1648428230000|2022-03-28 00:43:50|10922.2|10918.2|10925.5|10921.5|10925.5|10921.5|10922.1|10918.1|13
1648428240000|2022-03-28 00:44:00|10924.7|10920.7|10926.1|10922.1|10927.1|10923.1|10924.6|10920.6|12
1648428250000|2022-03-28 00:44:10|10926.5|10922.5|10925.6|10921.6|10927.4|10923.4|10924.4|10920.4|10
1648428260000|2022-03-28 00:44:20|10926|10922|10925.1|10921.1|10926.1|10922.1|10925.1|10921.1|6
1648428270000|2022-03-28 00:44:30|10925|10921|10920.6|10916.6|10925|10921|10920.2|10915.4|26
1648428280000|2022-03-28 00:44:40|10920.1|10916.1|10917.6|10913.6|10920.6|10916.6|10917.6|10913.6|3
1648428290000|2022-03-28 00:44:50|10917.2|10913.2|10917.1|10913.1|10917.2|10913.2|10917.1|10913.1|1
1648428300000|2022-03-28 00:45:00|10916.4|10912.4|10912.2|10908.2|10917.1|10913.1|10912.2|10908.2|16
1648428310000|2022-03-28 00:45:10|10911.1|10907.1|10911.9|10907.9|10912.2|10908.2|10911.1|10907.1|5
1648428320000|2022-03-28 00:45:20|10911.1|10907.1|10911.9|10907.9|10912.2|10908.2|10911.1|10907.1|3
1648428330000|2022-03-28 00:45:30|10912|10908|10923|10919|10925.5|10919.5|10912|10908|15
1648428340000|2022-03-28 00:45:40|10923.7|10919.7|10924.1|10920.1|10926.6|10922.6|10922.2|10916.6|13
1648428350000|2022-03-28 00:45:50|10925.1|10921.1|10923.7|10919.7|10925.5|10921.1|10921.9|10917.5|8
1648428360000|2022-03-28 00:46:00|10923.2|10919.2|10920.7|10916.7|10923.2|10919.2|10920.2|10916.2|4
1648428370000|2022-03-28 00:46:10|10920.9|10916.9|10921.1|10917.1|10921.7|10917.7|10920.7|10916.7|2
1648428380000|2022-03-28 00:46:20|10922.7|10918.7|10923.9|10919.9|10925.5|10921.2|10922.7|10917.5|8
1648428390000|2022-03-28 00:46:30|10924.2|10920.2|10922.6|10918.6|10925.9|10920.2|10921.4|10915.7|7
1648428400000|2022-03-28 00:46:40|10916.9|10912.9|10919.3|10915.3|10922.6|10916.4|10910.7|10906.6|83
1648428410000|2022-03-28 00:46:50|10920.6|10916.6|10921.8|10913.8|10922.3|10917.1|10919.1|10913.6|3
1648428420000|2022-03-28 00:47:00|10919.1|10915.1|10922.3|10918.3|10922.4|10918.4|10918.1|10912.8|12
1648428430000|2022-03-28 00:47:10|10921.8|10917.8|10920.7|10916.7|10921.8|10917.8|10919.2|10912.8|11
1648428440000|2022-03-28 00:47:20|10923.7|10915.7|10923.7|10919.7|10925.5|10920.7|10919.7|10913.7|23
1648428450000|2022-03-28 00:47:30|10924.5|10920.5|10927.7|10923.7|10927.7|10923.7|10922.8|10918.8|11
1648428460000|2022-03-28 00:47:40|10929.9|10925.9|10930.6|10926.6|10930.6|10926.6|10928.1|10924.1|16
1648428470000|2022-03-28 00:47:50|10932.1|10928.1|10936.6|10928.6|10937.4|10932.2|10930.6|10926.6|37
1648428480000|2022-03-28 00:48:00|10936.5|10928.5|10935.1|10931.1|10936.5|10931.5|10934|10928.5|2
1648428490000|2022-03-28 00:48:10|10934.6|10930.6|10933.6|10929.6|10934.6|10930.6|10933.2|10929.2|5
1648428500000|2022-03-28 00:48:20|10933.5|10929.5|10932.8|10928.8|10933.6|10929.6|10932.7|10928.7|13
1648428510000|2022-03-28 00:48:30|10932.6|10928.6|10930.7|10926.7|10932.6|10928.6|10930.6|10926.6|1
1648428520000|2022-03-28 00:48:40|10932.6|10928.6|10930.7|10926.7|10932.6|10928.6|10930.7|10926.7|6
1648428530000|2022-03-28 00:48:50|10930.3|10926.3|10930.7|10926.7|10930.7|10926.7|10930.2|10926.2|2
1648428540000|2022-03-28 00:49:00|10932.6|10928.6|10935.1|10931.1|10935.6|10931.6|10932.6|10928.6|18
1648428550000|2022-03-28 00:49:10|10935.5|10931.5|10939|10935|10939.2|10935.2|10935.1|10931.1|34
1648428560000|2022-03-28 00:49:20|10939.3|10935.3|10937.5|10933.5|10939.3|10935.3|10935.5|10931.5|32
1648428570000|2022-03-28 00:49:30|10938|10934|10938.3|10934.3|10939.5|10935.5|10938|10934|5
1648428580000|2022-03-28 00:49:40|10938.5|10934.5|10938|10934|10938.5|10934.5|10937.5|10933.5|5
1648428590000|2022-03-28 00:49:50|10937.5|10933.5|10938|10934|10938|10934|10937.5|10933.5|1
1648428600000|2022-03-28 00:50:00|10937.2|10933.2|10933|10929|10937.2|10933.2|10931.3|10927.3|9
1648428610000|2022-03-28 00:50:10|10933.2|10929.2|10933|10929|10934|10930|10933|10929|0
1648428620000|2022-03-28 00:50:20|10931.1|10927.1|10933.5|10929.5|10934.2|10930.2|10930.5|10926.5|3
1648428630000|2022-03-28 00:50:30|10931|10927|10933.5|10929.5|10933.5|10929.5|10928.5|10924.5|26
1648428640000|2022-03-28 00:50:40|10931.6|10927.6|10933.5|10929.5|10934.6|10930.3|10931|10926.6|3
1648428650000|2022-03-28 00:50:50|10933.8|10929.8|10937.2|10933.2|10938|10934|10933.8|10929.8|15
1648428660000|2022-03-28 00:51:00|10935.3|10931.3|10935.2|10931.2|10938.3|10932.7|10934.7|10930.3|2
1648428670000|2022-03-28 00:51:10|10935.6|10931.6|10935|10931|10938.3|10932.7|10935|10930.3|4
1648428680000|2022-03-28 00:51:20|10934.7|10930.7|10934.2|10930.2|10934.7|10930.7|10933.7|10929.7|1
1648428690000|2022-03-28 00:51:30|10934.6|10930.6|10935.2|10931.2|10936.2|10932.2|10934.6|10930.6|6
1648428700000|2022-03-28 00:51:40|||||||||2
1648428710000|2022-03-28 00:51:50|10935.6|10931.6|10936.2|10932.2|10936.2|10932.2|10935.6|10931.6|0
1648428720000|2022-03-28 00:52:00|10935.8|10931.8|10935.7|10931.7|10935.8|10931.8|10935.7|10931.7|0
1648428730000|2022-03-28 00:52:10|10935.6|10931.6|10935.7|10931.7|10935.7|10931.7|10935.2|10931.2|0
1648428740000|2022-03-28 00:52:20|10935.3|10931.3|10932.7|10928.7|10935.3|10931.3|10931.2|10927.2|9
1648428750000|2022-03-28 00:52:30|10932.5|10928.5|10931.6|10927.6|10933.3|10929.3|10931.3|10927.3|0
1648428760000|2022-03-28 00:52:40|10931.3|10927.3|10931.9|10927.9|10933.2|10929.2|10930.2|10926.2|21
1648428770000|2022-03-28 00:52:50|10931.7|10927.7|10931.4|10927.4|10933.4|10929.4|10930.6|10926.6|6
1648428780000|2022-03-28 00:53:00|10931.1|10927.1|10932.4|10928.4|10932.4|10928.4|10931.1|10927.1|0
1648428790000|2022-03-28 00:53:10|10931.8|10927.8|10932.9|10928.9|10932.9|10928.9|10930.8|10926.8|5
1648428800000|2022-03-28 00:53:20|10932.8|10928.8|10931.9|10927.9|10932.9|10928.9|10931.4|10927.4|1
1648428810000|2022-03-28 00:53:30|10932.4|10928.4|10932.4|10928.4|10932.9|10928.9|10931.4|10927.4|10
1648428820000|2022-03-28 00:53:40|10931.4|10927.4|10929.7|10925.7|10931.4|10927.4|10928.8|10924.8|10
1648428830000|2022-03-28 00:53:50|10929.3|10925.3|10929.7|10925.7|10931.2|10927.2|10928.7|10924.7|2
1648428840000|2022-03-28 00:54:00|10930.2|10926.2|10931.2|10927.2|10933.2|10929.2|10930.2|10926.2|7
1648428850000|2022-03-28 00:54:10|10930.8|10926.8|10931.2|10927.2|10931.2|10927.2|10930.8|10926.8|3
1648428860000|2022-03-28 00:54:20|10932.7|10928.7|10935.2|10931.2|10935.7|10931.7|10931.7|10927.7|11
1648428870000|2022-03-28 00:54:30|10935.7|10931.7|10934.7|10930.7|10935.7|10931.7|10933.3|10929.3|0
1648428880000|2022-03-28 00:54:40|10934.3|10930.3|10934.7|10930.7|10934.7|10930.7|10934.3|10930.3|0
1648428890000|2022-03-28 00:54:50|10935.2|10931.2|10933.2|10929.2|10935.4|10931.4|10932.6|10928.6|6
1648428900000|2022-03-28 00:55:00|10932.7|10928.7|10930.2|10926.2|10933.3|10929.3|10926.7|10922.7|12
1648428910000|2022-03-28 00:55:10|10930.3|10926.3|10929.8|10925.8|10930.8|10926.8|10929.8|10925.8|0
1648428920000|2022-03-28 00:55:20|10929.3|10925.3|10926.5|10922.5|10929.3|10925.3|10926.5|10922.5|3
1648428930000|2022-03-28 00:55:30|10927.3|10923.3|10927.4|10923.4|10928.2|10924.2|10926.9|10922.9|2
1648428940000|2022-03-28 00:55:40|10927.2|10923.2|10923.8|10919.8|10927.2|10923.2|10923.3|10919.3|5
1648428950000|2022-03-28 00:55:50|10923.4|10919.4|10919.4|10915.4|10926.3|10922.3|10918|10914|16
1648428960000|2022-03-28 00:56:00|10918.7|10914.7|10916.9|10912.9|10920.3|10916.3|10914.9|10910.9|28
1648428970000|2022-03-28 00:56:10|10916.5|10912.5|10917.2|10913.2|10918.5|10914.5|10915.3|10911.3|11
1648428980000|2022-03-28 00:56:20|10917.9|10913.9|10921.3|10917.3|10922.3|10918.3|10916.2|10912.2|15
1648428990000|2022-03-28 00:56:30|10920.8|10916.8|10922.4|10918.4|10926.3|10922.3|10920.3|10916.3|23
1648429000000|2022-03-28 00:56:40|10921|10917|10926.5|10922.5|10929.9|10925.9|10919.9|10915.9|14
1648429010000|2022-03-28 00:56:50|10926.4|10922.4|10927.8|10923.8|10927.9|10923.9|10924.8|10918.9|3
1648429020000|2022-03-28 00:57:00|10927.4|10923.4|10927.4|10923.4|10929|10923.8|10926.9|10921|0
1648429030000|2022-03-28 00:57:10|10928.3|10924.3|10929.4|10925.4|10929.4|10925.4|10928.3|10924.3|6
1648429040000|2022-03-28 00:57:20|10928.8|10924.8|10929.8|10925.8|10930.2|10926.2|10928.3|10924.3|4
1648429050000|2022-03-28 00:57:30|10929.9|10925.9|10933.4|10929.4|10933.8|10929.8|10929.9|10925.9|12
1648429060000|2022-03-28 00:57:40|10933.7|10929.7|10931.3|10927.3|10933.8|10929.8|10930.3|10926.3|10
1648429070000|2022-03-28 00:57:50|10931.7|10927.7|10933.8|10929.8|10933.8|10929.8|10931.3|10927.3|1
1648429080000|2022-03-28 00:58:00|10933.3|10929.3|10934.2|10930.2|10934.3|10930.3|10932.3|10928.3|6
1648429090000|2022-03-28 00:58:10|10932.3|10928.3|10935.3|10931.3|10936.3|10932.3|10932.3|10928.3|17
1648429100000|2022-03-28 00:58:20|10935.4|10931.4|10935.7|10931.7|10936.2|10932.2|10933.7|10929.7|7
1648429110000|2022-03-28 00:58:30|10936|10932|10940.2|10936.2|10940.4|10936.4|10936|10932|19
1648429120000|2022-03-28 00:58:40|10940.5|10936.5|10942|10938|10942.4|10938.4|10940.2|10936.2|11
1648429130000|2022-03-28 00:58:50|10941.3|10937.3|10944.7|10940.7|10945.5|10941.5|10940.7|10936.7|20
1648429140000|2022-03-28 00:59:00|10944.3|10940.3|10946.5|10942.5|10948.5|10944.5|10943.7|10939.7|74
1648429150000|2022-03-28 00:59:10|10946.6|10942.6|10939.1|10935.1|10947.8|10943.8|10938.6|10934.6|18
1648429160000|2022-03-28 00:59:20|10938.6|10934.6|10941.6|10937.6|10941.6|10937.6|10938.1|10934.1|10
1648429170000|2022-03-28 00:59:30|10940.5|10936.5|10941.1|10937.1|10941.1|10937.1|10940.1|10936.1|5
1648429180000|2022-03-28 00:59:40|10936.6|10932.6|10941.5|10937.5|10942.4|10938.4|10933.6|10929.6|28
1648429190000|2022-03-28 00:59:50|10940.6|10936.6|10942.3|10938.3|10942.8|10938.8|10940.6|10936.6|3
1648429200000|2022-03-28 01:00:00|10942.6|10938.6|10911.3|10903.3|10949.1|10943.1|10906.9|10902.1|131
1648429210000|2022-03-28 01:00:10|10908.9|10904.9|10913.5|10909.5|10915|10909.6|10908.6|10903|41
1648429220000|2022-03-28 01:00:20|10912.5|10908.5|10911.5|10907.5|10914.3|10910|10908.3|10904.1|57
1648429230000|2022-03-28 01:00:30|10914.9|10906.9|10915.5|10911.5|10918|10913.3|10911.5|10906.3|27
1648429240000|2022-03-28 01:00:40|10916.3|10912.3|10925.3|10921.3|10927.1|10922.8|10915.5|10910.3|35
1648429250000|2022-03-28 01:00:50|10925.1|10921.1|10920.6|10912.6|10926.1|10922.1|10916.1|10911.4|13
1648429260000|2022-03-28 01:01:00|10919.1|10915.1|10916.9|10912.9|10920.4|10915.1|10914|10909.6|13
1648429270000|2022-03-28 01:01:10|10916.8|10912.8|10926.9|10922.9|10927.3|10922.9|10915.5|10910.4|48
1648429280000|2022-03-28 01:01:20|10926.4|10922.4|10938.4|10934.4|10941|10934.8|10926.4|10922.4|56
1648429290000|2022-03-28 01:01:30|10938.3|10934.3|10928|10924|10939.4|10934.3|10928|10923.3|25
1648429300000|2022-03-28 01:01:40|10929.5|10925.5|10939.9|10935.9|10940|10936|10929.1|10925.1|15
1648429310000|2022-03-28 01:01:50|10940.3|10936.3|10946.4|10942.4|10950.4|10944.4|10936.9|10931.6|29
1648429320000|2022-03-28 01:02:00|10946.3|10942.3|10952.4|10948.4|10954.5|10948.9|10939.9|10935.9|44
1648429330000|2022-03-28 01:02:10|10951.3|10947.3|10963.9|10959.9|10966.4|10959.9|10950.8|10946.8|137
1648429340000|2022-03-28 01:02:20|10961.3|10957.3|10956.1|10952.1|10966.1|10960.6|10955.3|10951.1|66
1648429350000|2022-03-28 01:02:30|10955.4|10951.4|10948.8|10944.8|10955.6|10951.6|10946.8|10941.3|30
1648429360000|2022-03-28 01:02:40|10948.3|10944.3|10941.6|10937.6|10953.3|10948.1|10940.1|10935.5|58
1648429370000|2022-03-28 01:02:50|10941.1|10937.1|10934.5|10930.5|10943.4|10937.1|10934.5|10928|29
1648429380000|2022-03-28 01:03:00|10934.1|10930.1|10931|10927|10934.6|10930.1|10931|10926.6|5
1648429390000|2022-03-28 01:03:10|10931.2|10927.2|10927.9|10923.9|10935|10931|10927.9|10921.5|26
1648429400000|2022-03-28 01:03:20|10928|10924|10924.5|10920.5|10928.4|10924|10923.9|10919.4|15
1648429410000|2022-03-28 01:03:30|10925.6|10921.6|10904.5|10900.5|10925.9|10921.9|10902.1|10898.1|87
1648429420000|2022-03-28 01:03:40|10904.2|10900.2|10906.5|10902.5|10912.6|10907.8|10904.2|10898.7|53
1648429430000|2022-03-28 01:03:50|10906.1|10902.1|10910.8|10906.8|10913.1|10907.9|10906.1|10902.1|15
1648429440000|2022-03-28 01:04:00|10910.9|10906.9|10899.5|10891.5|10910.9|10906.9|10897.1|10891.1|39
1648429450000|2022-03-28 01:04:10|10897.1|10893.1|10888.6|10884.6|10899.1|10894.5|10887.9|10882.6|86
1648429460000|2022-03-28 01:04:20|10887.9|10883.9|10879.1|10875.1|10887.9|10883.9|10872.7|10867.6|101
1648429470000|2022-03-28 01:04:30|10878.7|10874.7|10878.7|10874.7|10883.6|10878.1|10876.4|10871.5|39
1648429480000|2022-03-28 01:04:40|10878.2|10874.2|10892.1|10888.1|10895.3|10890|10878.2|10874.2|31
1648429490000|2022-03-28 01:04:50|10896.1|10891.1|10888.3|10884.3|10898.5|10892.1|10886.9|10881.4|14
1648429500000|2022-03-28 01:05:00|10887.1|10883.1|10880.4|10876.4|10887.1|10883.1|10880.4|10876|16
1648429510000|2022-03-28 01:05:10|10880|10876|10881.9|10877.9|10885.4|10880.1|10878.5|10874.4|32
1648429520000|2022-03-28 01:05:20|10882.2|10878.2|10886.9|10882.9|10889.4|10884.6|10881.7|10876.2|15
1648429530000|2022-03-28 01:05:30|10886.4|10882.4|10907.6|10903.6|10908.2|10903.6|10885.9|10880.5|53
1648429540000|2022-03-28 01:05:40|10910.9|10902.9|10902|10898|10914.2|10907.1|10896.1|10892.1|53
1648429550000|2022-03-28 01:05:50|10900.1|10896.1|10900|10892|10900.2|10896.1|10895.5|10890.5|9
1648429560000|2022-03-28 01:06:00|10896.9|10892.9|10898.4|10894.4|10907|10903|10896.9|10890.9|15
1648429570000|2022-03-28 01:06:10|10899|10895|10890.9|10886.9|10900.9|10896.9|10890.5|10885.1|7
1648429580000|2022-03-28 01:06:20|10890.6|10886.6|10898|10890|10898.6|10894.4|10890.5|10884.9|8
1648429590000|2022-03-28 01:06:30|10897.1|10893.1|10906.6|10902.6|10908.5|10904.5|10896.1|10890.1|14
1648429600000|2022-03-28 01:06:40|10906.5|10902.5|10913.5|10909.5|10920|10916|10906.5|10902.5|37
1648429610000|2022-03-28 01:06:50|10914|10910|10911.4|10907.4|10915.1|10910|10904.1|10899.1|9
1648429620000|2022-03-28 01:07:00|10911.5|10907.5|10907.6|10903.6|10914.2|10909.6|10906.7|10901.1|5
1648429630000|2022-03-28 01:07:10|10907.5|10903.5|10908.1|10904.1|10918.2|10914.2|10905.5|10899.1|46
1648429640000|2022-03-28 01:07:20|10910.7|10902.7|10912.6|10908.6|10915|10908.6|10908|10902.7|5
1648429650000|2022-03-28 01:07:30|10912.5|10908.5|10911.5|10907.5|10914.9|10910.5|10910.5|10905|2
1648429660000|2022-03-28 01:07:40|10914.2|10906.2|10917|10909|10917.7|10912.5|10912.2|10906.2|5
1648429670000|2022-03-28 01:07:50|10914.5|10910.5|10915|10911|10926|10920|10914.5|10908.9|21
1648429680000|2022-03-28 01:08:00|10914.6|10910.6|10916.1|10912.1|10919|10913|10909.5|10905.5|16
1648429690000|2022-03-28 01:08:10|10916|10912|10909.5|10905.5|10916.1|10912.1|10907|10903|18
1648429700000|2022-03-28 01:08:20|10909.4|10905.4|10912.5|10908.5|10915.5|10911.5|10909|10905|1
1648429710000|2022-03-28 01:08:30|10914.1|10910.1|10914.5|10910.5|10917|10912|10912.5|10908.5|4
1648429720000|2022-03-28 01:08:40|10915.2|10911.2|10929.4|10925.4|10930.1|10925.4|10913.5|10909|45
1648429730000|2022-03-28 01:08:50|10928.5|10924.5|10925|10921|10931|10926.4|10923.1|10917.6|25
1648429740000|2022-03-28 01:09:00|10925.2|10921.2|10937|10933|10941.7|10936.5|10925.2|10920|16
1648429750000|2022-03-28 01:09:10|10937.9|10933.9|10941.5|10937.5|10941.9|10937.9|10936|10931.4|22
1648429760000|2022-03-28 01:09:20|10941.6|10933.6|10939|10935|10943.6|10938.9|10937.7|10932.7|19
1648429770000|2022-03-28 01:09:30|10941.4|10933.4|10941.5|10937.5|10942.7|10937.6|10938.2|10932.7|12
1648429780000|2022-03-28 01:09:40|10942.6|10938.6|10943.4|10939.4|10945.7|10940.5|10938.7|10933.5|17
1648429790000|2022-03-28 01:09:50|10942.4|10938.4|10939.1|10935.1|10945.6|10940|10938.6|10933.4|17
1648429800000|2022-03-28 01:10:00|10940|10936|10934.7|10930.7|10943|10936.1|10933.7|10928.5|21
1648429810000|2022-03-28 01:10:10|10934.6|10930.6|10939.7|10935.7|10941|10935.7|10933.9|10929.2|15
1648429820000|2022-03-28 01:10:20|10941|10933|10936.7|10932.7|10942.6|10937.6|10934.5|10929|20
1648429830000|2022-03-28 01:10:30|10937.1|10933.1|10931.2|10927.2|10937.6|10933.1|10929.4|10925.4|8
1648429840000|2022-03-28 01:10:40|10931.9|10927.9|10929.6|10925.6|10932.2|10928.2|10923.5|10919.4|25
1648429850000|2022-03-28 01:10:50|10930|10926|10931.7|10923.7|10931.7|10926.5|10929.7|10923.7|5
1648429860000|2022-03-28 01:11:00|10931.5|10923.5|10929.2|10925.2|10931.5|10927.2|10927.3|10922.7|7
1648429870000|2022-03-28 01:11:10|10929.6|10925.6|10931|10923|10931|10926.2|10929.3|10923|5
1648429880000|2022-03-28 01:11:20|10930.8|10922.8|10922.7|10918.7|10930.8|10924.7|10922.5|10918.5|10
1648429890000|2022-03-28 01:11:30|10922.6|10918.6|10923.2|10919.2|10926.6|10920.6|10920.7|10915.8|26
1648429900000|2022-03-28 01:11:40|10922.7|10918.7|10925.2|10921.2|10928.1|10921.2|10922.7|10917.5|0
1648429910000|2022-03-28 01:11:50|10926.3|10922.3|10920.2|10916.2|10928.8|10924.2|10919.7|10915.7|13
1648429920000|2022-03-28 01:12:00|10920.8|10916.8|10912.8|10908.8|10925.7|10919.3|10910.8|10906.2|30
1648429930000|2022-03-28 01:12:10|10913|10909|10915.3|10911.3|10918|10912.3|10910.8|10906.8|9
1648429940000|2022-03-28 01:12:20|10917|10909|10917.5|10913.5|10918.8|10914.3|10914.3|10909|3
1648429950000|2022-03-28 01:12:30|10917.3|10913.3|10917.8|10913.8|10919.8|10915.8|10915.3|10911.3|14
1648429960000|2022-03-28 01:12:40|10918.3|10914.3|10916.8|10912.8|10918.3|10914.3|10915.3|10911.3|2
1648429970000|2022-03-28 01:12:50|10916.2|10912.2|10915.8|10911.8|10916.8|10912.8|10915.8|10911.8|1
1648429980000|2022-03-28 01:13:00|10916|10912|10907.7|10903.7|10916.2|10912.2|10907.3|10903.3|34
1648429990000|2022-03-28 01:13:10|10907.8|10903.8|10904.7|10900.7|10909.2|10903.8|10903.8|10897.9|17
1648430000000|2022-03-28 01:13:20|10904.2|10900.2|10910.9|10906.9|10914.3|10910.3|10902.9|10898.9|14
1648430010000|2022-03-28 01:13:30|10909.9|10905.9|10907.6|10903.6|10913.4|10909.4|10905.9|10901.9|4
1648430020000|2022-03-28 01:13:40|10906.1|10902.1|10921.8|10917.8|10924.2|10920.2|10906.1|10900.4|28
1648430030000|2022-03-28 01:13:50|10921.9|10913.9|10928.9|10924.9|10930.3|10926.2|10917.9|10913.9|20
1648430040000|2022-03-28 01:14:00|10926.3|10922.3|10930.3|10922.3|10930.6|10926.1|10922.1|10916.7|14
1648430050000|2022-03-28 01:14:10|10927.9|10923.9|10943.2|10935.2|10945.3|10939.8|10927.3|10922.3|41
1648430060000|2022-03-28 01:14:20|10941.7|10937.7|10943.7|10939.7|10944.7|10940.7|10939.3|10935.1|31
1648430070000|2022-03-28 01:14:30|10942.9|10938.9|10936.8|10932.8|10943.6|10939.6|10934.6|10929.3|44
1648430080000|2022-03-28 01:14:40|10936.2|10932.2|10938.6|10934.6|10942.1|10935.6|10935.1|10929.9|7
1648430090000|2022-03-28 01:14:50|10939.7|10935.7|10935.2|10931.2|10940.1|10936.1|10933.6|10929.6|7
1648430100000|2022-03-28 01:15:00|10938.2|10930.2|10936.3|10932.3|10942.2|10938.1|10935.2|10930.2|10
1648430110000|2022-03-28 01:15:10|10938.7|10934.7|10936.7|10932.7|10939.3|10934.7|10936.7|10931.3|3
1648430120000|2022-03-28 01:15:20|10933.4|10929.4|10922.8|10918.8|10933.7|10929.7|10922.3|10918.3|36
1648430130000|2022-03-28 01:15:30|10922.9|10918.9|10925.2|10921.2|10929.4|10923.9|10922.8|10918.8|7
1648430140000|2022-03-28 01:15:40|10924.9|10920.9|10925.4|10921.4|10928.3|10924.3|10922.3|10917.5|17
1648430150000|2022-03-28 01:15:50|10925.8|10921.8|10927.8|10923.8|10932.8|10927.3|10925.7|10921.2|21
1648430160000|2022-03-28 01:16:00|10928.7|10920.7|10927.8|10919.8|10929.4|10924.8|10922.3|10918.3|5
1648430170000|2022-03-28 01:16:10|10927.3|10923.3|10925.7|10921.7|10929.3|10925.3|10923.7|10918.3|7
1648430180000|2022-03-28 01:16:20|10925.8|10921.8|10924.3|10920.3|10925.8|10921.8|10923.8|10919.8|2
1648430190000|2022-03-28 01:16:30|10923.9|10919.9|10923.7|10919.7|10924.2|10920.2|10923.7|10919.7|2
1648430200000|2022-03-28 01:16:40|10922.3|10918.3|10923.2|10915.2|10924.2|10918.4|10919.2|10914.7|17
1648430210000|2022-03-28 01:16:50|10921.6|10917.6|10922.7|10918.7|10923.9|10919.1|10919.7|10914.9|2
1648430220000|2022-03-28 01:17:00|10922.2|10918.2|10930.6|10926.6|10930.6|10926.6|10922.2|10918.2|9
1648430230000|2022-03-28 01:17:10|10929.7|10925.7|10931.2|10927.2|10939.2|10932.1|10929.7|10925.7|12
1648430240000|2022-03-28 01:17:20|10931.6|10927.6|10930.7|10926.7|10936.3|10930.7|10929.7|10924.8|4
1648430250000|2022-03-28 01:17:30|10931.3|10927.3|10930.7|10926.7|10933.3|10928.7|10929.2|10925.2|4
1648430260000|2022-03-28 01:17:40|10931.1|10927.1|10932.7|10928.7|10933.7|10929.7|10931.1|10927.1|5
1648430270000|2022-03-28 01:17:50|10932.8|10928.8|10932.7|10928.7|10936.2|10929.7|10932.7|10928.2|0
1648430280000|2022-03-28 01:18:00|10930|10926|10929.2|10921.2|10933.4|10927.2|10925.7|10921.2|8
1648430290000|2022-03-28 01:18:10|10926.3|10918.3|10921.7|10917.7|10926.3|10919.9|10921.7|10915.2|4
1648430300000|2022-03-28 01:18:20|10922.7|10918.7|10917.9|10913.9|10923.7|10918.7|10917.5|10912.4|18
1648430310000|2022-03-28 01:18:30|10917.2|10913.2|10911.5|10907.5|10918.3|10914.3|10911.5|10907.3|17
1648430320000|2022-03-28 01:18:40|10911.3|10907.3|10911.3|10907.3|10914.8|10908.3|10908.9|10904.9|9
1648430330000|2022-03-28 01:18:50|10910.2|10906.2|10909.9|10905.9|10913.4|10909.4|10909.3|10904.4|6
1648430340000|2022-03-28 01:19:00|10909.8|10905.8|10913.8|10909.8|10918.4|10914.4|10909|10905|4
1648430350000|2022-03-28 01:19:10|10913.3|10909.3|10913.3|10909.3|10913.3|10909.3|10912.8|10908.8|0
1648430360000|2022-03-28 01:19:20|10918.3|10910.3|10918.8|10914.8|10921.2|10914.8|10913.8|10908|7
1648430370000|2022-03-28 01:19:30|10921.5|10913.5|10920.3|10912.3|10925.3|10920.5|10917.4|10912.3|5
1648430380000|2022-03-28 01:19:40|10918.7|10914.7|10914.1|10910.1|10920.3|10914.7|10912.9|10908.5|8
1648430390000|2022-03-28 01:19:50|10914.5|10910.5|10914.9|10910.9|10915.9|10911.9|10912.6|10907.5|7
1648430400000|2022-03-28 01:20:00|10915.4|10911.4|10908|10904|10916.5|10911.9|10907|10903|26
1648430410000|2022-03-28 01:20:10|10908.8|10904.8|10900.1|10896.1|10912.6|10905.5|10897.3|10890.9|45
1648430420000|2022-03-28 01:20:20|10900.5|10896.5|10895|10891|10903.6|10899.1|10891.1|10886.4|52
1648430430000|2022-03-28 01:20:30|10890.9|10886.9|10888|10884|10895.6|10891.1|10885.4|10880.6|50
1648430440000|2022-03-28 01:20:40|10886.5|10882.5|10884.8|10880.8|10890|10886|10880.8|10876.1|38
1648430450000|2022-03-28 01:20:50|10886.1|10882.1|10886.1|10882.1|10886.8|10882.8|10884.8|10880.8|10
1648430460000|2022-03-28 01:21:00|10886.9|10882.9|10901|10897|10905.4|10900.9|10886.9|10882.9|32
1648430470000|2022-03-28 01:21:10|10903.4|10895.4|10900.5|10896.5|10903.5|10898.5|10898.4|10893.4|15
1648430480000|2022-03-28 01:21:20|10901.6|10897.6|10905.5|10901.5|10906|10902|10899.9|10895.9|15
1648430490000|2022-03-28 01:21:30|10907|10903|10908|10904|10913.1|10909.1|10905|10901|22
1648430500000|2022-03-28 01:21:40|10907.5|10903.5|10908.1|10904.1|10910.5|10905.6|10906.4|10901.9|4
1648430510000|2022-03-28 01:21:50|10909.4|10901.4|10907.1|10903.1|10909.8|10905.5|10905.3|10900.5|9
1648430520000|2022-03-28 01:22:00|10907.9|10903.9|10909.1|10905.1|10910.3|10905.3|10906.1|10900.1|9
1648430530000|2022-03-28 01:22:10|10912.6|10904.6|10916.5|10912.5|10917.3|10912.5|10909.1|10904.6|13
1648430540000|2022-03-28 01:22:20|10916.6|10912.6|10917|10913|10918.1|10914.1|10916|10912|7
1648430550000|2022-03-28 01:22:30|10919.4|10911.4|10924.5|10920.5|10925.5|10921.5|10917.5|10911.4|21
1648430560000|2022-03-28 01:22:40|10921.5|10917.5|10924.5|10920.5|10926.1|10921.5|10920|10916|54
1648430570000|2022-03-28 01:22:50|10923|10919|10925.5|10921.5|10926.8|10922.8|10922.6|10918.6|47
1648430580000|2022-03-28 01:23:00|10925.7|10921.7|10924|10920|10926.5|10922.5|10923.5|10919.5|13
1648430590000|2022-03-28 01:23:10|10925.5|10921.5|10922.8|10918.8|10928|10924|10922.5|10918.5|12
1648430600000|2022-03-28 01:23:20|10923.4|10919.4|10925.4|10921.4|10927.1|10923.1|10923.4|10919.4|6
1648430610000|2022-03-28 01:23:30|10924.5|10920.5|10922.1|10918.1|10925.5|10921.3|10920.1|10916|13
1648430620000|2022-03-28 01:23:40|10921.8|10917.8|10915.4|10911.4|10923|10917.8|10915.4|10911.4|14
1648430630000|2022-03-28 01:23:50|10915.8|10911.8|10920|10916|10921.6|10916.5|10915.8|10911.8|11
1648430640000|2022-03-28 01:24:00|10919.5|10915.5|10911|10907|10919.5|10915.5|10910.3|10904.5|9
1648430650000|2022-03-28 01:24:10|10910.6|10906.6|10910.5|10906.5|10911.6|10906.6|10908.3|10903.4|4
1648430660000|2022-03-28 01:24:20|10911.7|10907.7|10909.4|10905.4|10914|10910|10909.4|10905.4|21
1648430670000|2022-03-28 01:24:30|10909.9|10905.9|10911|10907|10912.4|10908.4|10908.1|10904.1|14
1648430680000|2022-03-28 01:24:40|10910.5|10906.5|10910.6|10902.6|10910.8|10906.5|10905.8|10901.8|12
1648430690000|2022-03-28 01:24:50|10909|10905|10909.8|10905.8|10910.8|10905.8|10908.3|10902.5|0
1648430700000|2022-03-28 01:25:00|10910.1|10906.1|10918.5|10910.5|10918.5|10913|10910.1|10906.1|13
1648430710000|2022-03-28 01:25:10|10916.9|10912.9|10915.6|10911.6|10919.5|10913.9|10914.1|10908.5|6
1648430720000|2022-03-28 01:25:20|10915.5|10911.5|10921.6|10917.6|10921.6|10917.6|10915.5|10911.5|9
1648430730000|2022-03-28 01:25:30|10925.6|10921.6|10921.1|10917.1|10928.1|10924.1|10919.3|10914.9|12
1648430740000|2022-03-28 01:25:40|10921.3|10917.3|10918.3|10914.3|10922.5|10918.5|10918.1|10914.1|3
1648430750000|2022-03-28 01:25:50|10918.6|10914.6|10921.6|10917.6|10921.6|10917.6|10918.4|10914.4|7
1648430760000|2022-03-28 01:26:00|10922|10918|10922.4|10918.4|10922.9|10918.9|10921.3|10917.3|4
1648430770000|2022-03-28 01:26:10|10921.5|10917.5|10920.4|10916.4|10922.9|10917.8|10920.4|10914.9|1
1648430780000|2022-03-28 01:26:20|10920.8|10916.8|10914.5|10910.5|10921.4|10917.4|10913.5|10907.7|6
1648430790000|2022-03-28 01:26:30|10916|10908|10917.5|10913.5|10918|10914|10913.6|10908|4
1648430800000|2022-03-28 01:26:40|10917.1|10913.1|10911.7|10907.7|10917.1|10913.1|10910.4|10905.2|21
1648430810000|2022-03-28 01:26:50|10913|10909|10917.1|10909.1|10917.4|10910.9|10911.7|10907.1|5
1648430820000|2022-03-28 01:27:00|10917.2|10909.2|10915.5|10911.5|10917.2|10911.7|10913.2|10908.4|0
1648430830000|2022-03-28 01:27:10|10915.1|10911.1|10913.7|10909.7|10916.2|10912.2|10911.7|10907.7|10
1648430840000|2022-03-28 01:27:20|10912.7|10908.7|10919.6|10915.6|10921.7|10917.7|10912.2|10906.2|6
1648430850000|2022-03-28 01:27:30|10919.7|10915.7|10927|10923|10927.4|10923.4|10918.7|10914.7|10
1648430860000|2022-03-28 01:27:40|10926.5|10922.5|10926.4|10922.4|10928.6|10923.4|10925.6|10920.6|11
1648430870000|2022-03-28 01:27:50|10925.4|10921.4|10921.9|10917.9|10925.5|10921.5|10919.1|10915.1|9
1648430880000|2022-03-28 01:28:00|10921.5|10917.5|10923.9|10919.9|10925.5|10920.9|10921.4|10917.4|1
1648430890000|2022-03-28 01:28:10|10922.5|10918.5|10924.3|10920.3|10926.3|10921.3|10922.5|10918.3|3
1648430900000|2022-03-28 01:28:20|10924|10920|10921.8|10917.8|10924|10920|10920.7|10916.7|1
1648430910000|2022-03-28 01:28:30|10923.5|10915.5|10926|10922|10928.5|10924.5|10920.7|10915.5|25
1648430920000|2022-03-28 01:28:40|10926.4|10922.4|10925.4|10921.4|10928.5|10923.4|10923.4|10917.9|6
1648430930000|2022-03-28 01:28:50|10926.1|10922.1|10931|10927|10931|10927|10925.4|10920.2|15
1648430940000|2022-03-28 01:29:00|10931.1|10927.1|10931.7|10923.7|10935.1|10931.1|10928.1|10923.7|41
1648430950000|2022-03-28 01:29:10|10933.1|10929.1|10936.5|10932.5|10937.5|10933|10932.4|10927.7|36
1648430960000|2022-03-28 01:29:20|10935.5|10931.5|10936.1|10932.1|10939.6|10935.6|10934.6|10929.7|77
1648430970000|2022-03-28 01:29:30|10935.7|10931.7|10935.7|10931.7|10937.6|10933.6|10934.5|10930.5|5
1648430980000|2022-03-28 01:29:40|10936.1|10932.1|10941.5|10937.5|10946|10942|10936.1|10932.1|37
1648430990000|2022-03-28 01:29:50|10941.2|10937.2|10942.6|10934.6|10942.6|10937.6|10939.1|10933.5|8
1648431000000|2022-03-28 01:30:00|10940.2|10936.2|10938.6|10934.6|10941.6|10937.6|10938.2|10934.2|23
1648431010000|2022-03-28 01:30:10|10940.1|10936.1|10940.1|10936.1|10940.6|10936.6|10940.1|10936.1|2
1648431020000|2022-03-28 01:30:20|10940.5|10936.5|10929.2|10925.2|10940.6|10936.6|10929.2|10924.5|36
1648431030000|2022-03-28 01:30:30|10931.6|10923.6|10933.1|10929.1|10936.1|10932.1|10928.7|10923.6|17
1648431040000|2022-03-28 01:30:40|10933.5|10929.5|10937.6|10933.6|10939.5|10933.9|10931.2|10927.2|4
1648431050000|2022-03-28 01:30:50|10938|10934|10940.5|10932.5|10942.2|10938|10938|10932.5|9
1648431060000|2022-03-28 01:31:00|10938|10934|10937.1|10933.1|10938.5|10934.1|10933.8|10929.5|9
1648431070000|2022-03-28 01:31:10|10935.8|10931.8|10934.7|10930.7|10937.6|10933.6|10934.7|10930.7|6
1648431080000|2022-03-28 01:31:20|10935.6|10931.6|10936.6|10932.6|10937.1|10933.1|10935.6|10931.6|3
1648431090000|2022-03-28 01:31:30|10935.8|10931.8|10937.6|10933.6|10938.5|10933.6|10935.6|10930.5|8
1648431100000|2022-03-28 01:31:40|10937.1|10933.1|10935.6|10931.6|10937.6|10933.6|10934|10930|5
1648431110000|2022-03-28 01:31:50|10937.5|10933.5|10932.1|10928.1|10937.5|10933.5|10931.2|10926.6|10
1648431120000|2022-03-28 01:32:00|10932.6|10928.6|10934.8|10930.8|10935|10931|10931.3|10927.3|2
1648431130000|2022-03-28 01:32:10|10935.6|10931.6|10932.5|10928.5|10936.3|10932.3|10930|10926|18
1648431140000|2022-03-28 01:32:20|10932.3|10928.3|10937.7|10933.7|10938.2|10934.2|10930.5|10925.7|10
1648431150000|2022-03-28 01:32:30|10936.7|10932.7|10940.5|10936.5|10943.1|10937.8|10936.7|10932.6|12
1648431160000|2022-03-28 01:32:40|10942.8|10934.8|10940.5|10936.5|10942.8|10938|10940|10934.8|5
1648431170000|2022-03-28 01:32:50|10941.2|10937.2|10947.7|10943.7|10949.5|10945.5|10941.2|10937.2|31
1648431180000|2022-03-28 01:33:00|10947.2|10943.2|10955.3|10951.3|10955.7|10951.7|10947.2|10942.3|78
1648431190000|2022-03-28 01:33:10|10956|10952|10957.2|10953.2|10957.3|10953.3|10954.3|10950.3|28
1648431200000|2022-03-28 01:33:20|10957|10953|10955.8|10951.8|10957|10953|10954.8|10950.8|23
1648431210000|2022-03-28 01:33:30|10956.8|10952.8|10953.3|10949.3|10959|10952.8|10952.8|10947.7|30
1648431220000|2022-03-28 01:33:40|10954.3|10950.3|10952.2|10948.2|10954.8|10950.8|10947.9|10943.9|41
1648431230000|2022-03-28 01:33:50|10953.9|10945.9|10954.4|10950.4|10954.8|10950.8|10951.4|10945.9|5
1648431240000|2022-03-28 01:34:00|10954.8|10950.8|10953.8|10949.8|10955.9|10951.9|10949.1|10943.8|8
1648431250000|2022-03-28 01:34:10|10954.2|10950.2|10954.9|10950.9|10955.3|10951.3|10953.3|10949.3|6
1648431260000|2022-03-28 01:34:20|10955.3|10951.3|10953.8|10949.8|10955.8|10951.8|10951.8|10947.8|13
1648431270000|2022-03-28 01:34:30|10954.6|10950.6|10954.8|10950.8|10956.8|10952.8|10953.8|10947.8|21
1648431280000|2022-03-28 01:34:40|10955.8|10951.8|10955.3|10951.3|10956.4|10952.4|10954.8|10950.8|9
1648431290000|2022-03-28 01:34:50|10956.1|10952.1|10960.9|10956.9|10961.5|10957.5|10956.1|10952.1|17
1648431300000|2022-03-28 01:35:00|10961.3|10957.3|10960.9|10956.9|10961.8|10957.8|10959.8|10955.8|6
1648431310000|2022-03-28 01:35:10|10960.5|10956.5|10954.3|10950.3|10960.5|10956.5|10951.4|10947.4|26
1648431320000|2022-03-28 01:35:20|10954.4|10950.4|10953.4|10949.4|10958.8|10953.9|10952.9|10948.1|10
1648431330000|2022-03-28 01:35:30|10952.9|10948.9|10954.3|10950.3|10955.9|10950.4|10951.9|10947.4|9
1648431340000|2022-03-28 01:35:40|10953.6|10949.6|10951.9|10947.9|10955.1|10949.8|10950.9|10946.9|15
1648431350000|2022-03-28 01:35:50|10952.7|10948.7|10951.1|10947.1|10953.8|10949.8|10951.1|10947.1|5
1648431360000|2022-03-28 01:36:00|10951.4|10947.4|10951.9|10947.9|10953.6|10949.6|10949.1|10945.1|18
1648431370000|2022-03-28 01:36:10|10951.2|10947.2|10932.2|10928.2|10951.2|10947.2|10928.8|10923.3|93
1648431380000|2022-03-28 01:36:20|10932.7|10928.7|10935.9|10931.9|10936.7|10932.7|10927.2|10922.9|39
1648431390000|2022-03-28 01:36:30|10934.8|10930.8|10935.3|10931.3|10938.2|10934.2|10933.7|10929.7|2
1648431400000|2022-03-28 01:36:40|10934.4|10930.4|10930.8|10926.8|10934.8|10930.8|10929.8|10925.8|7
1648431410000|2022-03-28 01:36:50|10929.9|10925.9|10943|10939|10947.8|10943.8|10929.9|10925.9|23
1648431420000|2022-03-28 01:37:00|10942.5|10938.5|10939.3|10935.3|10943.5|10939|10936.9|10931.8|7
1648431430000|2022-03-28 01:37:10|10939.7|10935.7|10939.2|10935.2|10940.3|10936.3|10939.2|10935.2|2
1648431440000|2022-03-28 01:37:20|10939.7|10935.7|10955.2|10951.2|10957.2|10952.4|10939.2|10935.2|31
1648431450000|2022-03-28 01:37:30|10958.6|10954.6|10959|10955|10962.2|10957.8|10958.3|10953|87
1648431460000|2022-03-28 01:37:40|10960.3|10956.3|10960.3|10956.3|10962.4|10956.8|10959.4|10954.3|13
1648431470000|2022-03-28 01:37:50|10959.9|10955.9|10959.3|10955.3|10960.5|10956.3|10957.4|10952.2|8
1648431480000|2022-03-28 01:38:00|10959.9|10955.9|10968.8|10964.8|10970.5|10965.7|10959.4|10955.4|58
1648431490000|2022-03-28 01:38:10|10969.3|10965.3|10972.9|10968.9|10974.4|10970.4|10968.9|10964.9|53
1648431500000|2022-03-28 01:38:20|10972.8|10968.8|10972.5|10968.5|10974.4|10970.4|10971.4|10967.4|36
1648431510000|2022-03-28 01:38:30|10972.4|10968.4|10967.7|10963.7|10972.4|10968.4|10966.2|10962.2|30
1648431520000|2022-03-28 01:38:40|10967.8|10963.8|10972.7|10968.7|10974.2|10970.2|10967.8|10963.8|43
1648431530000|2022-03-28 01:38:50|10972.8|10968.8|10972.2|10968.2|10975.3|10971.3|10970.2|10966.2|33
1648431540000|2022-03-28 01:39:00|10973|10969|10973.3|10969.3|10974.2|10970.2|10969.8|10965.8|15
1648431550000|2022-03-28 01:39:10|10974.2|10970.2|10974.5|10970.5|10976.2|10972.2|10972.3|10966.3|27
1648431560000|2022-03-28 01:39:20|10974.2|10970.2|10971.7|10967.7|10974.5|10970.5|10970.7|10964.3|2
1648431570000|2022-03-28 01:39:30|10971.8|10967.8|10971.3|10967.3|10973.7|10969.7|10970.2|10965|11
1648431580000|2022-03-28 01:39:40|10972|10968|10967.7|10963.7|10972.9|10968|10966.8|10961.7|10
1648431590000|2022-03-28 01:39:50|10967.3|10963.3|10967.3|10963.3|10968.9|10964.9|10965.7|10961.7|11
1648431600000|2022-03-28 01:40:00|10967.2|10963.2|10965.7|10961.7|10968.7|10963.7|10958.8|10954.8|33
1648431610000|2022-03-28 01:40:10|10964.9|10960.9|10969.2|10965.2|10969.4|10965.2|10963.3|10957.2|24
1648431620000|2022-03-28 01:40:20|10970|10966|10967.7|10963.7|10970.7|10966.7|10965.7|10960|11
1648431630000|2022-03-28 01:40:30|10967.3|10963.3|10968|10964|10970|10964|10965.2|10961.2|7
1648431640000|2022-03-28 01:40:40|10967.7|10963.7|10966.6|10962.6|10967.8|10963.8|10965.6|10961.6|3
1648431650000|2022-03-28 01:40:50|10966.3|10962.3|10965.6|10961.6|10968.3|10963.1|10965.6|10960.3|3
1648431660000|2022-03-28 01:41:00|10966|10962|10965.1|10961.1|10966.9|10962.9|10965.1|10961.1|1
1648431670000|2022-03-28 01:41:10|10964.6|10960.6|10962.6|10958.6|10964.6|10960.6|10961.8|10957.8|8
1648431680000|2022-03-28 01:41:20|10964.9|10956.9|10962.1|10958.1|10964.9|10959.5|10961.6|10956.1|3
1648431690000|2022-03-28 01:41:30|10962.6|10958.6|10956.6|10952.6|10962.6|10958.6|10955.6|10951.6|20
1648431700000|2022-03-28 01:41:40|10957.1|10953.1|10958.6|10954.6|10961.1|10957.1|10957.1|10953|6
1648431710000|2022-03-28 01:41:50|10958.1|10954.1|10959.1|10955.1|10959.1|10955.1|10957.1|10953.1|1
1648431720000|2022-03-28 01:42:00|10957.3|10953.3|10957.1|10953.1|10958.4|10954.4|10955.6|10951.6|4
1648431730000|2022-03-28 01:42:10|10957.9|10953.9|10962.3|10958.3|10962.6|10958.6|10957.9|10953.9|7
1648431740000|2022-03-28 01:42:20|10961.3|10957.3|10960.9|10956.9|10962.3|10958.3|10960.8|10956.8|2
1648431750000|2022-03-28 01:42:30|10962.1|10958.1|10961.3|10957.3|10962.1|10958.1|10961.3|10957.3|0
1648431760000|2022-03-28 01:42:40|10966.6|10958.6|10966.8|10962.8|10970.8|10966.8|10965.8|10958.6|22
1648431770000|2022-03-28 01:42:50|10966.3|10962.3|10967.6|10963.6|10969.5|10964.8|10966.3|10961.1|6
1648431780000|2022-03-28 01:43:00|10966.3|10962.3|10967.8|10963.8|10969.1|10963.8|10964.3|10959.3|16
1648431790000|2022-03-28 01:43:10|10966.2|10962.2|10967|10963|10968.4|10963|10963.8|10958.1|6
1648431800000|2022-03-28 01:43:20|10967.3|10963.3|10965.8|10961.8|10968.1|10963.3|10964.6|10959.4|9
1648431810000|2022-03-28 01:43:30|10965.6|10961.6|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2
1648431820000|2022-03-28 01:43:40|10967.3|10963.3|10972.6|10968.6|10974.9|10970.9|10967.3|10963.3|45
1648431830000|2022-03-28 01:43:50|10973.1|10969.1|10980.1|10976.1|10981.1|10977.1|10973.1|10969.1|34
1648431840000|2022-03-28 01:44:00|10979.8|10975.8|10977.8|10973.8|10980.1|10976.1|10976.6|10971.9|25
1648431850000|2022-03-28 01:44:10|10977.9|10973.9|10983.1|10979.1|10984.4|10980.4|10977.9|10973.9|84
1648431860000|2022-03-28 01:44:20|10984.1|10980.1|10981.6|10977.6|10985.4|10980.1|10980.6|10976.6|22
1648431870000|2022-03-28 01:44:30|10981.7|10977.7|10988.4|10984.4|10988.4|10984.4|10981.7|10977.7|75
1648431880000|2022-03-28 01:44:40|10987.9|10983.9|10991.4|10987.4|10991.4|10987.4|10987.5|10983.5|22
1648431890000|2022-03-28 01:44:50|10991|10987|10991.9|10987.9|10993.1|10989.1|10990.5|10986.5|49
1648431900000|2022-03-28 01:45:00|10991.8|10987.8|10982.5|10978.5|10992.8|10988.8|10981.7|10975.9|46
1648431910000|2022-03-28 01:45:10|10981|10977|10981.4|10977.4|10982|10978|10981|10977|7
1648431920000|2022-03-28 01:45:20|10981|10977|10981|10977|10984|10979.5|10981|10976|18
1648431930000|2022-03-28 01:45:30|10981.4|10977.4|10979.5|10975.5|10982|10977.4|10979.5|10973|14
1648431940000|2022-03-28 01:45:40|10978.4|10974.4|10979.9|10975.9|10980.5|10976.5|10978|10974|1
1648431950000|2022-03-28 01:45:50|10980|10976|10978.9|10974.9|10980|10976|10978.4|10974.4|2
1648431960000|2022-03-28 01:46:00|10979.3|10975.3|10979.9|10975.9|10980|10976|10978|10974|5
1648431970000|2022-03-28 01:46:10|10980.2|10976.2|10980.1|10976.1|10981.5|10977.5|10979.9|10975.9|6
1648431980000|2022-03-28 01:46:20|10980|10976|10985.6|10981.6|10988|10982.9|10980|10976|8
1648431990000|2022-03-28 01:46:30|10986.4|10982.4|10983.7|10979.7|10987.9|10983.9|10982.1|10977.2|10
1648432000000|2022-03-28 01:46:40|10985.6|10981.6|10986|10982|10989|10983.6|10984.7|10980.7|1
1648432010000|2022-03-28 01:46:50|10986.7|10982.7|10985|10981|10987.2|10983.2|10985|10981|3
1648432020000|2022-03-28 01:47:00|10985.4|10981.4|10981|10977|10985.9|10981.5|10981|10977|6
1648432030000|2022-03-28 01:47:10|10980.5|10976.5|10978.2|10974.2|10981|10977|10976.5|10972.5|14
1648432040000|2022-03-28 01:47:20|10978.9|10974.9|10972.5|10968.5|10978.9|10974.9|10970|10966|15
1648432050000|2022-03-28 01:47:30|10972.1|10968.1|10971.9|10967.9|10973.4|10969.4|10970.6|10966.6|3
1648432060000|2022-03-28 01:47:40|10977|10969|10980|10976|10980.1|10976|10975.9|10969|24
1648432070000|2022-03-28 01:47:50|10979|10975|10981|10977|10981.5|10977.5|10976.7|10972.7|10
1648432080000|2022-03-28 01:48:00|10982.5|10978.5|10978.2|10974.2|10984.7|10978.5|10976.5|10972.1|6
1648432090000|2022-03-28 01:48:10|10978.1|10974.1|10980.2|10976.2|10980.2|10976.2|10977.5|10973.5|2
1648432100000|2022-03-28 01:48:20|10980|10976|10988.9|10984.9|10989.6|10985.6|10980|10976|11
1648432110000|2022-03-28 01:48:30|10989.6|10985.6|10985|10981|10992|10987.1|10981.5|10975.9|25
1648432120000|2022-03-28 01:48:40|10983.5|10979.5|10985.5|10981.5|10986.5|10982.5|10981.5|10977.5|3
1648432130000|2022-03-28 01:48:50|10985|10981|10985|10977|10985|10981|10982.5|10977|13
1648432140000|2022-03-28 01:49:00|10984.9|10976.9|10981.5|10977.5|10984.9|10979.4|10981.5|10976|2
1648432150000|2022-03-28 01:49:10|10982.9|10978.9|10983.4|10979.4|10983.9|10979.9|10982.4|10978.4|3
1648432160000|2022-03-28 01:49:20|10986.1|10978.1|10988.9|10984.9|10989.9|10985.9|10984.1|10978.1|10
1648432170000|2022-03-28 01:49:30|10989.2|10985.2|10988.4|10984.4|10990.7|10986.7|10987.9|10981.9|2
1648432180000|2022-03-28 01:49:40|10988.9|10984.9|10987.3|10983.3|10989|10984.9|10986.3|10981|6
1648432190000|2022-03-28 01:49:50|10987.2|10983.2|10988.2|10984.2|10988.3|10984.3|10986.5|10982.5|10
1648432200000|2022-03-28 01:50:00|10987.8|10983.8|10986.5|10982.5|10988.2|10984.2|10986.2|10982.2|1
1648432210000|2022-03-28 01:50:10|10986.6|10982.6|10987.8|10983.8|10988.7|10984.7|10986.6|10982.6|6
1648432220000|2022-03-28 01:50:20|10986|10982|10981.3|10977.3|10986|10982|10981.3|10977.3|5
1648432230000|2022-03-28 01:50:30|10983|10975|10978.5|10974.5|10983|10977.3|10976.5|10972|7
1648432240000|2022-03-28 01:50:40|10979|10975|10979.8|10975.8|10980.3|10976.3|10978.8|10974.8|0
1648432250000|2022-03-28 01:50:50|10979.7|10975.7|10972.3|10968.3|10979.8|10975.8|10970.8|10966.8|15
1648432260000|2022-03-28 01:51:00|10971.8|10967.8|10974.8|10970.8|10975.2|10971.2|10971.1|10965.8|3
1648432270000|2022-03-28 01:51:10|10975.2|10971.2|10974.3|10970.3|10981|10975.8|10972.3|10968.3|20
1648432280000|2022-03-28 01:51:20|10973.2|10969.2|10973.2|10969.2|10976|10970.8|10970.8|10966.8|11
1648432290000|2022-03-28 01:51:30|10972.8|10968.8|10974.5|10970.5|10976.7|10972.7|10972.8|10968.8|5
1648432300000|2022-03-28 01:51:40|10974.7|10970.7|10973.3|10969.3|10976.3|10972.3|10972.8|10968.8|11
1648432310000|2022-03-28 01:51:50|10973|10969|10974.3|10970.3|10976.3|10972.3|10972.8|10968.8|3
1648432320000|2022-03-28 01:52:00|10975.1|10971.1|10969.8|10965.8|10976.3|10972.3|10969.5|10965.5|11
1648432330000|2022-03-28 01:52:10|10969.5|10965.5|10970.3|10966.3|10970.8|10966.8|10961.8|10956.6|19
1648432340000|2022-03-28 01:52:20|10968.3|10964.3|10966.8|10962.8|10976.8|10971.2|10962.8|10958.8|38
1648432350000|2022-03-28 01:52:30|10966.2|10962.2|10969.3|10965.3|10971.8|10966.3|10964.1|10960.1|7
1648432360000|2022-03-28 01:52:40|10968.6|10964.6|10967.3|10963.3|10968.6|10964.6|10966.8|10962.8|0
1648432370000|2022-03-28 01:52:50|10966.3|10962.3|10965.8|10961.8|10970|10965.3|10965.8|10961.8|10
1648432380000|2022-03-28 01:53:00|10967|10963|10966.8|10962.8|10968.8|10964.8|10966|10962|5
1648432390000|2022-03-28 01:53:10|10966.5|10962.5|10963.3|10959.3|10966.5|10962.5|10962.5|10958.5|6
1648432400000|2022-03-28 01:53:20|10962.9|10958.9|10963.9|10959.9|10967.9|10962.9|10962.8|10957.8|14
1648432410000|2022-03-28 01:53:30|10966.4|10962.4|10977.7|10973.7|10979.6|10975.1|10964.9|10960.9|29
1648432420000|2022-03-28 01:53:40|10977.2|10973.2|10978.6|10974.6|10981|10977|10977.2|10973.2|38
1648432430000|2022-03-28 01:53:50|10977.8|10973.8|10978.2|10974.2|10980.6|10976.6|10977.6|10973.6|5
1648432440000|2022-03-28 01:54:00|10978.1|10974.1|10976.1|10972.1|10978.1|10974.1|10974.1|10969.6|7
1648432450000|2022-03-28 01:54:10|10976.5|10972.5|10975.6|10971.6|10981|10977|10975.6|10971.6|16
1648432460000|2022-03-28 01:54:20|10977.1|10973.1|10978.6|10974.6|10981.1|10977.1|10977.1|10973.1|7
1648432470000|2022-03-28 01:54:30|10978.1|10974.1|10978.1|10974.1|10978.1|10974.1|10978.1|10974.1|0
1648432480000|2022-03-28 01:54:40|10977.1|10973.1|10977.1|10973.1|10977.1|10973.1|10975.6|10971.6|4
1648432490000|2022-03-28 01:54:50|10977|10973|10979.5|10975.5|10979.5|10975.5|10976.6|10972.6|19
1648432500000|2022-03-28 01:55:00|10979.9|10975.9|10981.1|10977.1|10981.5|10977.5|10979.1|10975.1|16
1648432510000|2022-03-28 01:55:10|10981.8|10977.8|10989.1|10985.1|10990.6|10985.1|10981.8|10977.8|38
1648432520000|2022-03-28 01:55:20|10988.8|10984.8|10989.1|10985.1|10992.2|10988.2|10986.9|10982.9|18
1648432530000|2022-03-28 01:55:30|10988.9|10984.9|10987.7|10983.7|10989.1|10985.1|10987.6|10983.6|2
1648432540000|2022-03-28 01:55:40|10987.6|10983.6|10984.1|10980.1|10987.7|10983.6|10984.1|10979.6|7
1648432550000|2022-03-28 01:55:50|10987.2|10983.2|10989.1|10985.1|10989.1|10985.1|10987.1|10983.1|8
1648432560000|2022-03-28 01:56:00|10988.7|10984.7|10988.4|10984.4|10991.6|10985.2|10987.1|10983.1|6
1648432570000|2022-03-28 01:56:10|10988.1|10984.1|10994.1|10990.1|10994.1|10990.1|10987.1|10983.1|30
1648432580000|2022-03-28 01:56:20|10994.4|10990.4|10991.6|10987.6|10995.1|10991.1|10991.1|10987.1|35
1648432590000|2022-03-28 01:56:30|10991.2|10987.2|10990.6|10986.6|10991.6|10987.6|10990.6|10986.6|6
1648432600000|2022-03-28 01:56:40|10991.2|10987.2|10991.1|10987.1|10991.6|10987.6|10990.1|10986.1|2
1648432610000|2022-03-28 01:56:50|10990.4|10986.4|10990.1|10986.1|10991.7|10987.7|10989.1|10985.1|8
1648432620000|2022-03-28 01:57:00|10989.3|10985.3|10985.1|10981.1|10989.3|10985.3|10982.2|10978.2|33
1648432630000|2022-03-28 01:57:10|10985.4|10981.4|10985.3|10981.3|10987.9|10983.3|10983.7|10978.6|10
1648432640000|2022-03-28 01:57:20|10986.3|10982.3|10987.1|10983.1|10989.8|10984.6|10985.6|10981.6|9
1648432650000|2022-03-28 01:57:30|10987.4|10983.4|10984.1|10980.1|10988.6|10984.6|10982.1|10978.1|8
1648432660000|2022-03-28 01:57:40|10985.1|10981.1|10992.1|10988.1|10993.7|10989.6|10985.1|10979.4|23
1648432670000|2022-03-28 01:57:50|10991.6|10987.6|10989.3|10985.3|10991.7|10987.6|10987.7|10983.7|16
1648432680000|2022-03-28 01:58:00|10989.2|10985.2|10986.8|10982.8|10989.2|10985.2|10984.2|10980.2|9
1648432690000|2022-03-28 01:58:10|10986.3|10982.3|10982.7|10978.7|10986.3|10982.3|10982.4|10978.4|5
1648432700000|2022-03-28 01:58:20|10985.6|10977.6|10988.8|10984.8|10988.8|10984.8|10983.6|10977.6|11
1648432710000|2022-03-28 01:58:30|10990.8|10986.8|10990.4|10986.4|10992|10987.3|10988.8|10983.9|2
1648432720000|2022-03-28 01:58:40|10990|10986|10990.3|10986.3|10991.8|10987.8|10989.9|10985.9|2
1648432730000|2022-03-28 01:58:50|10990.7|10986.7|10991.9|10987.9|10992.3|10988.3|10990.7|10986.7|4
1648432740000|2022-03-28 01:59:00|10991.8|10987.8|10991.3|10987.3|10991.8|10987.8|10990.8|10986.8|1
1648432750000|2022-03-28 01:59:10|10991.9|10987.9|10993.8|10989.8|10994.3|10990.3|10991.9|10987.9|14
1648432760000|2022-03-28 01:59:20|10992.7|10988.7|10992.8|10988.8|10993.2|10989.2|10991.3|10987.3|2
1648432770000|2022-03-28 01:59:30|10993.8|10989.8|10994.3|10990.3|10994.3|10990.3|10992.4|10988.4|2
1648432780000|2022-03-28 01:59:40|10994.8|10990.8|10991.8|10987.8|10995.8|10990.8|10990.3|10986.3|14
1648432790000|2022-03-28 01:59:50|10990.8|10986.8|10991.8|10987.8|10991.8|10987.8|10989.4|10985.4|5
1648432800000|2022-03-28 02:00:00|10992.3|10988.3|10990.5|10986.5|10994.7|10988.3|10990.4|10985.9|2
1648432810000|2022-03-28 02:00:10|10991.3|10987.3|10990.9|10986.9|10991.8|10987.8|10990.4|10986.4|6
1648432820000|2022-03-28 02:00:20|10993.9|10985.9|10991.8|10987.8|10994.7|10988.3|10989.4|10985.4|14
1648432830000|2022-03-28 02:00:30|10992.2|10988.2|10991.2|10987.2|10992.2|10988.2|10990.4|10986.4|4
1648432840000|2022-03-28 02:00:40|10990.9|10986.9|10987.8|10983.8|10991.3|10987.3|10987.3|10983.3|6
1648432850000|2022-03-28 02:00:50|10987.3|10983.3|10988.8|10984.8|10988.8|10984.8|10985.7|10981.7|6
1648432860000|2022-03-28 02:01:00|10988.4|10984.4|10992.8|10988.8|10992.8|10988.8|10987.8|10983.8|9
1648432870000|2022-03-28 02:01:10|10993.7|10989.7|11004.7|11000.7|11005.9|11001.9|10993.5|10989.5|123
1648432880000|2022-03-28 02:01:20|11005.2|11001.2|11003.2|10999.2|11008.9|11004.9|11001.5|10997.5|39
1648432890000|2022-03-28 02:01:30|11002.8|10998.8|11004.7|11000.7|11007.3|11003|11002.2|10998.2|34
1648432900000|2022-03-28 02:01:40|11004.2|11000.2|11005.5|11001.5|11007.7|11002.3|11003.2|10999.2|18
1648432910000|2022-03-28 02:01:50|11005.2|11001.2|11004|11000|11006.5|11002.5|11003.7|10999.7|13
1648432920000|2022-03-28 02:02:00|11004.4|11000.4|10999.5|10995.5|11004.4|11000.4|10995|10989.4|22
1648432930000|2022-03-28 02:02:10|10999.9|10995.9|11005|11001|11007.5|11002.9|10999.9|10995.9|25
1648432940000|2022-03-28 02:02:20|11004.6|11000.6|11006.3|11002.3|11008.8|11004.3|11004.3|11000.3|27
1648432950000|2022-03-28 02:02:30|11005.3|11001.3|11006|11002|11006.8|11002.8|11005.3|11001.3|12
1648432960000|2022-03-28 02:02:40|11006.3|11002.3|11006.3|11002.3|11006.3|11002.3|11004.8|11000.8|4
1648432970000|2022-03-28 02:02:50|11006.7|11002.7|11006.4|11002.4|11006.8|11002.8|11006.3|11002.3|1
1648432980000|2022-03-28 02:03:00|11006.8|11002.8|11008.3|11004.3|11008.3|11004.3|11005.9|11001.9|4
1648432990000|2022-03-28 02:03:10|11007.8|11003.8|11011.8|11007.8|11011.8|11007.8|11007.4|11001.4|18
1648433000000|2022-03-28 02:03:20|11012.2|11008.2|11011.3|11007.3|11012.8|11008.8|11011.3|11007.3|12
1648433010000|2022-03-28 02:03:30|11011.8|11007.8|11010.3|11006.3|11012.3|11008.3|11010.3|11006.3|10
1648433020000|2022-03-28 02:03:40|11010.8|11006.8|11013.8|11009.8|11015.3|11011.3|11010.8|11006.8|23
1648433030000|2022-03-28 02:03:50|11013.9|11009.9|11016.9|11012.9|11017.4|11013.4|11013.9|11009.9|19
1648433040000|2022-03-28 02:04:00|11016.8|11012.8|11016.3|11012.3|11019.1|11015.1|11015.8|11011.8|26
1648433050000|2022-03-28 02:04:10|11016.4|11012.4|11018.3|11014.3|11018.8|11014.8|11016.3|11012.3|23
1648433060000|2022-03-28 02:04:20|11018.8|11014.8|11016.8|11012.8|11019.3|11015.3|11016.5|11012.5|6
1648433070000|2022-03-28 02:04:30|11017.3|11013.3|11015.3|11011.3|11018|11014|11015.3|11011.3|9
1648433080000|2022-03-28 02:04:40|11018.7|11014.7|11016.8|11012.8|11019.8|11015.8|11015.6|11011.6|13
1648433090000|2022-03-28 02:04:50|11016.4|11012.4|11014.8|11010.8|11017.3|11013.3|11014.3|11010.3|11
1648433100000|2022-03-28 02:05:00|11018.3|11010.3|11006|11002|11018.3|11013.3|11005.9|11001.9|56
1648433110000|2022-03-28 02:05:10|11007.5|10999.5|11011.1|11007.1|11011.4|11007.4|11001.5|10997.5|20
1648433120000|2022-03-28 02:05:20|11010.8|11006.8|11006.6|11002.6|11011.6|11007.6|11004.3|11000.3|16
1648433130000|2022-03-28 02:05:30|11006.3|11002.3|11004.8|11000.8|11006.3|11002.3|10999.3|10993.4|26
1648433140000|2022-03-28 02:05:40|11005.5|11001.5|11003.6|10999.6|11008|11002.6|11003.1|10998|9
1648433150000|2022-03-28 02:05:50|11003.8|10999.8|11004.6|11000.6|11007.1|11003.1|11002.3|10998.3|18
1648433160000|2022-03-28 02:06:00|11004.5|11000.5|10997.5|10993.5|11006.1|11001.1|10992|10988|19
1648433170000|2022-03-28 02:06:10|10999|10995|10999.5|10995.5|11002.9|10997.5|10996.5|10990.5|9
1648433180000|2022-03-28 02:06:20|10999.4|10995.4|10999|10995|11000.5|10996.5|10996.5|10991.3|5
1648433190000|2022-03-28 02:06:30|10999.5|10995.5|10999.5|10995.5|11001|10997|10999.5|10995.5|2
1648433200000|2022-03-28 02:06:40|10999.3|10995.3|10997.6|10993.6|11001.3|10995.3|10994.6|10990.6|18
1648433210000|2022-03-28 02:06:50|10996.6|10992.6|10992.6|10988.6|10998.4|10993.6|10991.9|10987.9|16
1648433220000|2022-03-28 02:07:00|10993|10989|10993.1|10989.1|10993.6|10989.6|10991.6|10987.6|23
1648433230000|2022-03-28 02:07:10|10992.8|10988.8|10996.5|10992.5|10996.6|10992.6|10991.4|10987.4|14
1648433240000|2022-03-28 02:07:20|10995.5|10991.5|10997.5|10993.5|10999.1|10993.5|10993.5|10989.5|7
1648433250000|2022-03-28 02:07:30|10997.4|10993.4|10995.5|10991.5|10998.6|10994.6|10993.5|10989|7
1648433260000|2022-03-28 02:07:40|10997.1|10989.1|10997.9|10993.9|11001.2|10997.2|10993.6|10989.1|9
1648433270000|2022-03-28 02:07:50|10997.6|10993.6|10996.6|10992.6|11000.2|10996.2|10996.2|10991.2|2
1648433280000|2022-03-28 02:08:00|10996.7|10992.7|10996.7|10992.7|10997.7|10993.7|10995.7|10989.2|4
1648433290000|2022-03-28 02:08:10|10996.4|10992.4|10985.5|10981.5|10997.5|10992.4|10985.1|10981.1|30
1648433300000|2022-03-28 02:08:20|10985.2|10981.2|10985.9|10981.9|10987.5|10983.5|10983.4|10979.4|24
1648433310000|2022-03-28 02:08:30|10986|10982|10995|10991|10998|10993.5|10986|10982|18
1648433320000|2022-03-28 02:08:40|10997|10993|10989|10985|10997.5|10993.5|10988.9|10984.9|13
1648433330000|2022-03-28 02:08:50|10989.5|10985.5|10990.9|10986.9|10994.4|10990.4|10988|10982.5|11
1648433340000|2022-03-28 02:09:00|10990.6|10986.6|10991|10987|10991|10987|10988.6|10984.6|2
1648433350000|2022-03-28 02:09:10|10990.5|10986.5|10995|10991|10995.4|10991.4|10990.1|10985.9|7
1648433360000|2022-03-28 02:09:20|10995.4|10991.4|10993.6|10989.6|10999.5|10995.5|10993.6|10989.6|21
1648433370000|2022-03-28 02:09:30|10993.9|10989.9|10994|10990|10999|10993.5|10993|10989|5
1648433380000|2022-03-28 02:09:40|10994.1|10990.1|10994.7|10990.7|10994.7|10990.7|10992.2|10988.2|4
1648433390000|2022-03-28 02:09:50|10994.6|10990.6|10993.7|10989.7|10997.4|10991.7|10991.2|10987.2|4
1648433400000|2022-03-28 02:10:00|10996.2|10992.2|11000.7|10996.7|11001.7|10997.7|10996.2|10992.2|11
1648433410000|2022-03-28 02:10:10|11001.7|10997.7|11003.2|10999.2|11007.7|11003.7|10999.2|10995.2|23
1648433420000|2022-03-28 02:10:20|11002.7|10998.7|10999.4|10995.4|11003.7|10999.7|10999.2|10995.2|7
1648433430000|2022-03-28 02:10:30|11000.2|10996.2|11003|10999|11004.5|10999.7|10999.4|10995.4|15
1648433440000|2022-03-28 02:10:40|11004|11000|11004.4|11000.4|11004.5|11000.4|10997.4|10992.4|12
1648433450000|2022-03-28 02:10:50|11004|11000|11004|11000|11006.5|11001.9|11000.8|10995.2|13
1648433460000|2022-03-28 02:11:00|11003.8|10999.8|11003.1|10999.1|11005.1|11001.1|11002.7|10998.7|7
1648433470000|2022-03-28 02:11:10|11003.6|10999.6|11008.2|11004.2|11008.7|11004.7|11003.6|10999.6|24
1648433480000|2022-03-28 02:11:20|11007.8|11003.8|11007.7|11003.7|11011|11006.1|11007.7|11003|1
1648433490000|2022-03-28 02:11:30|11008.2|11004.2|11011.2|11007.2|11011.2|11007.2|11008.2|11004.2|7
1648433500000|2022-03-28 02:11:40|11010.8|11006.8|11012.7|11008.7|11014.2|11009.7|11007.7|11002.2|29
1648433510000|2022-03-28 02:11:50|11012.2|11008.2|11013.8|11009.8|11015.1|11011.1|11012.2|11008.2|8
1648433520000|2022-03-28 02:12:00|11014.2|11010.2|11013.5|11009.5|11015.5|11010.8|11012.1|11007.5|11
1648433530000|2022-03-28 02:12:10|11013|11009|11013.5|11009.5|11013.7|11009.7|11011.3|11007.3|7
1648433540000|2022-03-28 02:12:20|11013.8|11009.8|11006.8|11002.8|11013.8|11009.8|11006.8|11002.8|12
1648433550000|2022-03-28 02:12:30|11007.2|11003.2|11006.3|11002.3|11007.7|11003.7|11004.1|11000.1|6
1648433560000|2022-03-28 02:12:40|11006.7|11002.7|11008|11004|11009.5|11005.1|11006.7|11001.5|3
1648433570000|2022-03-28 02:12:50|11007.8|11003.8|11005.5|11001.5|11008.3|11004.3|11004.6|11000.6|11
1648433580000|2022-03-28 02:13:00|11005.8|11001.8|11005.6|11001.6|11011.2|11006.8|11004.7|10998.6|38
1648433590000|2022-03-28 02:13:10|11005.5|11001.5|11005.1|11001.1|11005.8|11001.8|11005.1|11001.1|1
1648433600000|2022-03-28 02:13:20|11008.3|11004.3|11006.2|11002.2|11009.1|11004.3|11005.7|11001.1|10
1648433610000|2022-03-28 02:13:30|11005.5|11001.5|11005.1|11001.1|11006.3|11002.3|11003.8|10999.8|8
1648433620000|2022-03-28 02:13:40|11005|11001|11005|11001|11006.3|11002.3|11003.1|10999.1|8
1648433630000|2022-03-28 02:13:50|11004.6|11000.6|11004.1|11000.1|11004.6|11000.6|11003.6|10999.6|8
1648433640000|2022-03-28 02:14:00|11004.5|11000.5|10993.3|10985.3|11005.3|11001.3|10989.2|10982.3|41
1648433650000|2022-03-28 02:14:10|10990.5|10986.5|10989.8|10985.8|10993.5|10988.1|10988.6|10984|12
1648433660000|2022-03-28 02:14:20|10987.9|10983.9|10989.3|10981.3|10989.8|10985.8|10983.5|10979.3|42
1648433670000|2022-03-28 02:14:30|10989.5|10981.5|10983.2|10979.2|10989.5|10983.1|10983.1|10979.1|15
1648433680000|2022-03-28 02:14:40|10983.6|10979.6|10979.6|10975.6|10984.4|10980.4|10979.1|10975.1|25
1648433690000|2022-03-28 02:14:50|10981.1|10977.1|10981.2|10977.2|10982.7|10977.4|10978.3|10974.3|17
1648433700000|2022-03-28 02:15:00|10981.1|10977.1|10984.1|10980.1|10987.6|10982.6|10981.1|10977.1|17
1648433710000|2022-03-28 02:15:10|10983.8|10979.8|10993.9|10989.9|10994.6|10990.6|10981.2|10977.2|41
1648433720000|2022-03-28 02:15:20|10994.6|10990.6|10991.9|10987.9|10995.4|10990.9|10990.4|10986.4|14
1648433730000|2022-03-28 02:15:30|10990.6|10986.6|10990.9|10986.9|10991.9|10987.9|10990.1|10986.1|4
1648433740000|2022-03-28 02:15:40|10990.2|10986.2|10990.7|10986.7|10991.4|10987.4|10989.4|10985.4|9
1648433750000|2022-03-28 02:15:50|10990.4|10986.4|10989.4|10985.4|10990.9|10986.9|10989.3|10985.3|4
1648433760000|2022-03-28 02:16:00|10988.7|10984.7|10988.3|10984.3|10990.2|10986.2|10986.1|10982.1|71
1648433770000|2022-03-28 02:16:10|10987.8|10983.8|10989.9|10985.9|10990.8|10986.8|10987.8|10983.8|3
1648433780000|2022-03-28 02:16:20|10990.8|10986.8|10989.9|10985.9|10990.8|10986.8|10988.9|10984.9|3
1648433790000|2022-03-28 02:16:30|10989.6|10985.6|10986.4|10982.4|10989.9|10985.9|10985.9|10981.9|4
1648433800000|2022-03-28 02:16:40|10985.7|10981.7|10985.4|10981.4|10988.4|10984.4|10985.4|10981.4|4
1648433810000|2022-03-28 02:16:50|10986.3|10982.3|10988.4|10984.4|10990.4|10985.7|10986.3|10982.3|4
1648433820000|2022-03-28 02:17:00|10988.2|10984.2|10989.4|10985.4|10989.4|10985.4|10988.2|10984.2|2
1648433830000|2022-03-28 02:17:10|10990.2|10986.2|10992.9|10988.9|10993.4|10989.4|10989.9|10985.9|6
1648433840000|2022-03-28 02:17:20|10993.3|10989.3|10994.9|10990.9|10995.1|10991.1|10993.3|10989.3|3
1648433850000|2022-03-28 02:17:30|10994.4|10990.4|10994.6|10990.6|10994.6|10990.6|10994.1|10990.1|3
1648433860000|2022-03-28 02:17:40|10994.9|10990.9|10997.4|10993.4|10998.6|10994.1|10994.6|10990.3|12
1648433870000|2022-03-28 02:17:50|11000.1|10996.1|10994.4|10990.4|11000.8|10996.8|10994.1|10990.1|13
1648433880000|2022-03-28 02:18:00|10994.6|10990.6|10993.3|10989.3|10994.6|10990.6|10991.8|10987.8|2
1648433890000|2022-03-28 02:18:10|10993.2|10989.2|10990|10986|10993.3|10989.3|10988.9|10984.9|6
1648433900000|2022-03-28 02:18:20|10989.7|10985.7|10992.3|10988.3|10994.3|10989.5|10987.9|10983.9|9
1648433910000|2022-03-28 02:18:30|10992.7|10988.7|10991.2|10987.2|10994.2|10988.8|10990.4|10985.9|1
1648433920000|2022-03-28 02:18:40|10990.4|10986.4|10991.2|10987.2|10992.2|10988.2|10990.2|10986.2|5
1648433930000|2022-03-28 02:18:50|10991.3|10987.3|10989.8|10985.8|10991.3|10987.3|10989.3|10985.3|2
1648433940000|2022-03-28 02:19:00|10991.3|10987.3|10991.2|10987.2|10991.3|10987.3|10990.3|10986.3|5
1648433950000|2022-03-28 02:19:10|10991.7|10987.7|10994.7|10990.7|10994.7|10990.7|10991.7|10987.7|6
1648433960000|2022-03-28 02:19:20|10994.3|10990.3|10994.2|10990.2|10994.7|10990.7|10994.2|10990.2|1
1648433970000|2022-03-28 02:19:30|10994.6|10990.6|10993.7|10989.7|10994.7|10990.7|10993.2|10989.2|1
1648433990000|2022-03-28 02:19:50|10993.2|10989.2|10993.2|10989.2|10993.2|10989.2|10993.2|10989.2|0
1648434000000|2022-03-28 02:20:00|10991.7|10987.7|10991.7|10987.7|10991.7|10987.7|10991.7|10987.7|2
1648434010000|2022-03-28 02:20:10|10991.3|10987.3|10991.7|10987.7|10991.7|10987.7|10990.9|10986.9|0
1648434020000|2022-03-28 02:20:20|10991.3|10987.3|10992.2|10988.2|10995.2|10989.7|10991.3|10987.2|4
1648434030000|2022-03-28 02:20:30|||||||||1
1648434040000|2022-03-28 02:20:40|10990.2|10986.2|10990.2|10986.2|10991.5|10987.5|10989.2|10985.2|3
1648434050000|2022-03-28 02:20:50|10990.9|10986.9|10989.8|10985.8|10991.9|10987.9|10989.8|10985.8|5
1648434060000|2022-03-28 02:21:00|10989.7|10985.7|10990.2|10986.2|10991.2|10987.2|10989.7|10985.7|3
1648434070000|2022-03-28 02:21:10|10990.5|10986.5|10990.7|10986.7|10990.7|10986.7|10990.5|10986.5|0
1648434080000|2022-03-28 02:21:20|10990.5|10986.5|10989.7|10985.7|10990.5|10986.5|10989.7|10985.7|2
1648434090000|2022-03-28 02:21:30|10990.4|10986.4|10991.2|10987.2|10991.2|10987.2|10990.4|10986.4|3
1648434100000|2022-03-28 02:21:40|10990.8|10986.8|10989|10985|10990.8|10986.8|10988.7|10984.7|8
1648434110000|2022-03-28 02:21:50|10989.4|10985.4|10991.3|10987.3|10991.7|10987.7|10989.4|10985.4|3
1648434120000|2022-03-28 02:22:00|10991.7|10987.7|10990.2|10986.2|10991.8|10987.8|10990.2|10986.2|0
1648434130000|2022-03-28 02:22:10|10989.4|10985.4|10990.3|10986.3|10990.7|10986.7|10988.8|10984.8|1
1648434140000|2022-03-28 02:22:20|10991|10987|10992.9|10988.9|10994.2|10989.4|10991|10986.2|7
1648434150000|2022-03-28 02:22:30|10993.2|10989.2|10992.2|10988.2|10993.7|10989.7|10990.2|10985.3|1
1648434170000|2022-03-28 02:22:50|10991|10987|10989.7|10985.7|10992|10988|10989.3|10985.3|4
1648434180000|2022-03-28 02:23:00|10989.8|10985.8|10990.7|10986.7|10990.9|10986.9|10989.8|10985.8|1
1648434190000|2022-03-28 02:23:10|10991|10987|10990.2|10986.2|10991|10987|10990.2|10986.2|0
1648434200000|2022-03-28 02:23:20|10990.1|10986.1|10989.8|10985.8|10990.1|10986.1|10989.8|10985.8|0
1648434210000|2022-03-28 02:23:30|10988.5|10984.5|10989.5|10985.5|10989.5|10985.5|10988.5|10984.5|5
1648434220000|2022-03-28 02:23:40|10989.4|10985.4|10987.1|10983.1|10989.4|10985.4|10985.8|10981.8|17
1648434230000|2022-03-28 02:23:50|10986.8|10982.8|10986.3|10982.3|10987.1|10983.1|10986.3|10982.3|2
1648434240000|2022-03-28 02:24:00|10987.5|10979.5|10983.1|10979.1|10987.5|10980.6|10983.1|10978.6|11
1648434250000|2022-03-28 02:24:10|10983.6|10979.6|10984.1|10980.1|10984.5|10980.5|10982.4|10978.4|7
1648434260000|2022-03-28 02:24:20|10984|10980|10988.1|10984.1|10988.1|10984.1|10984|10980|6
1648434270000|2022-03-28 02:24:30|10988.6|10984.6|10988.1|10984.1|10988.6|10984.6|10988.1|10984.1|2
1648434280000|2022-03-28 02:24:40|10989.6|10985.6|10992.8|10988.8|10994.6|10990.6|10989.3|10985.3|15
1648434290000|2022-03-28 02:24:50|10992.9|10988.9|10988|10984|10993.6|10989.6|10987.9|10983.9|5
1648434300000|2022-03-28 02:25:00|10988.4|10984.4|10988.4|10984.4|10988.4|10984.4|10988.4|10984.4|0
1648434310000|2022-03-28 02:25:10|10991.3|10987.3|10992.3|10988.3|10992.8|10988.8|10991.3|10987.3|9
1648434320000|2022-03-28 02:25:20|10992.6|10988.6|10999|10995|11000|10995|10992.4|10988.4|13
1648434330000|2022-03-28 02:25:30|10998.3|10994.3|10996.1|10992.1|11000|10995|10996|10992|2
1648434340000|2022-03-28 02:25:40|10996.9|10992.9|10996.1|10992.1|10997|10993|10994.8|10990.8|5
1648434350000|2022-03-28 02:25:50|10995.8|10991.8|10994.4|10990.4|10995.8|10991.8|10994.3|10990.3|0
1648434360000|2022-03-28 02:26:00|10994.9|10990.9|10995.3|10991.3|10995.6|10991.6|10994.9|10990.9|2
1648434370000|2022-03-28 02:26:10|10994.4|10990.4|10992.3|10988.3|10994.4|10990.4|10992.3|10988.3|0
1648434380000|2022-03-28 02:26:20|10991.3|10987.3|10991.8|10987.8|10991.8|10987.8|10991.3|10987.3|3
1648434390000|2022-03-28 02:26:30|10991.3|10987.3|10991.3|10987.3|10991.3|10987.3|10991.3|10987.3|1
1648434400000|2022-03-28 02:26:40|10991.6|10987.6|10992.6|10988.6|10992.6|10988.6|10991.3|10987.3|1
1648434410000|2022-03-28 02:26:50|10992.1|10988.1|10992.5|10988.5|10992.5|10988.5|10991.2|10987.2|3
1648434420000|2022-03-28 02:27:00|10992.6|10988.6|10996.2|10992.2|10996.2|10992.2|10992.6|10988.6|2
1648434430000|2022-03-28 02:27:10|10994.7|10990.7|11002.1|10998.1|11002.1|10998.1|10994.2|10990.2|8
1648434440000|2022-03-28 02:27:20|11001.1|10997.1|10998.2|10994.2|11001.5|10997.5|10996.2|10992.2|2
1648434450000|2022-03-28 02:27:30|10997.7|10993.7|10997.7|10993.7|10998.2|10994.2|10996.2|10992.2|2
1648434460000|2022-03-28 02:27:40|10998.5|10994.5|10998.7|10994.7|11000.7|10996.7|10998.5|10994.5|2
1648434470000|2022-03-28 02:27:50|10998.4|10994.4|10998.7|10994.7|10998.7|10994.7|10997.7|10993.7|1
1648434480000|2022-03-28 02:28:00|10999.2|10995.2|10998.2|10994.2|10999.2|10995.2|10998.2|10994.2|4
1648434490000|2022-03-28 02:28:10|10997.1|10993.1|10999.2|10995.2|11000.5|10996.5|10996.7|10992.7|6
1648434500000|2022-03-28 02:28:20|10998.9|10994.9|10999.2|10995.2|11002.2|10996.7|10997.5|10993.5|5
1648434510000|2022-03-28 02:28:30|10998.9|10994.9|10999.2|10995.2|10999.2|10995.2|10998.9|10994.9|0
1648434530000|2022-03-28 02:28:50|10999.7|10995.7|10999.7|10995.7|10999.9|10995.9|10999.2|10995.2|2
1648434540000|2022-03-28 02:29:00|10999.2|10995.2|10999.2|10995.2|10999.2|10995.2|10999.2|10995.2|0
1648434550000|2022-03-28 02:29:10|10998.9|10994.9|10999.1|10995.1|10999.6|10995.6|10998.7|10994.7|5
1648434560000|2022-03-28 02:29:20|10999.9|10995.9|11000.2|10996.2|11000.2|10996.2|10999.2|10995.2|0
1648434570000|2022-03-28 02:29:30|11002.2|10998.2|11001|10997|11002.2|10998.2|11001|10997|3
1648434580000|2022-03-28 02:29:40|11002.1|10998.1|11000.5|10996.5|11002.2|10998.2|11000.5|10996.5|3
1648434590000|2022-03-28 02:29:50|11001|10997|11006.5|10998.5|11006.5|11001.2|11001|10997|7
1648434600000|2022-03-28 02:30:00|11004.9|11000.9|10998.7|10994.7|11007.1|11001.2|10998.7|10994.7|14
1648434610000|2022-03-28 02:30:10|10998.2|10994.2|10994.7|10990.7|11000.2|10995.6|10994|10990|8
1648434620000|2022-03-28 02:30:20|10995.5|10991.5|10993.6|10989.6|10997.4|10993.2|10992.2|10988.1|7
1648434630000|2022-03-28 02:30:30|10993.2|10989.2|10993.6|10989.6|10998|10992.9|10991.6|10986.1|6
1648434640000|2022-03-28 02:30:40|10993.5|10989.5|10994.1|10990.1|10994.5|10990.5|10992.6|10988.6|1
1648434650000|2022-03-28 02:30:50|10994.5|10990.5|10997.1|10993.1|10998.1|10993.1|10994.1|10990|3
1648434660000|2022-03-28 02:31:00|10998|10994|10999.1|10995.1|11001.1|10997.1|10997.1|10993.1|10
1648434670000|2022-03-28 02:31:10|10999.5|10995.5|11001|10997|11002|10998|10994.6|10990.6|6
1648434680000|2022-03-28 02:31:20|11000.6|10996.6|10995.6|10991.6|11000.6|10996.6|10995.6|10991.6|5
1648434690000|2022-03-28 02:31:30|10995.1|10991.1|10996.6|10992.6|10996.6|10992.6|10995.1|10991.1|1
1648434700000|2022-03-28 02:31:40|10996.1|10992.1|10995.6|10991.6|10996.6|10992.6|10994.2|10990.2|3
1648434710000|2022-03-28 02:31:50|10998|10990|10994.6|10990.6|10998|10993|10994|10990|2
1648434720000|2022-03-28 02:32:00|10995|10991|10996.1|10992.1|10997.8|10993.8|10995|10991|2
1648434730000|2022-03-28 02:32:10|10997.1|10993.1|10995.1|10991.1|10997.3|10993.3|10995.1|10991.1|2
1648434740000|2022-03-28 02:32:20|10994.6|10990.6|10981.2|10977.2|10994.6|10990.6|10979.8|10975.3|43
1648434750000|2022-03-28 02:32:30|10982.3|10978.3|10982.1|10978.1|10985.5|10981.5|10981.2|10977.2|9
1648434760000|2022-03-28 02:32:40|10982.2|10978.2|10965.8|10961.8|10982.2|10978.2|10964.3|10959.6|59
1648434770000|2022-03-28 02:32:50|10965.5|10961.5|10956.1|10952.1|10965.8|10961.8|10954.3|10950.3|68
1648434780000|2022-03-28 02:33:00|10956.2|10952.2|10959.2|10955.2|10961.5|10957.2|10955.7|10949.8|13
1648434790000|2022-03-28 02:33:10|10960.1|10956.1|10960.7|10956.7|10961.6|10957.6|10958.2|10954.2|8
1648434800000|2022-03-28 02:33:20|10961.1|10957.1|10959.7|10955.7|10962.6|10958.1|10959.2|10954.6|10
1648434810000|2022-03-28 02:33:30|10960.1|10956.1|10961.5|10957.5|10962|10958|10959.7|10955.7|5
1648434820000|2022-03-28 02:33:40|10961.8|10957.8|10981.3|10977.3|10987.3|10982.8|10960.5|10956.5|65
1648434830000|2022-03-28 02:33:50|10980.2|10976.2|10981.5|10977.5|10982.8|10978.8|10979.5|10974.2|7
1648434840000|2022-03-28 02:34:00|10981.3|10977.3|10985.4|10977.4|10986.7|10981|10981.3|10977.3|15
1648434850000|2022-03-28 02:34:10|10979.3|10975.3|10973.3|10969.3|10982.8|10978.8|10969.9|10965.9|10
1648434860000|2022-03-28 02:34:20|10973.4|10969.4|10971.8|10967.8|10976.2|10971.3|10971.8|10967.2|4
1648434870000|2022-03-28 02:34:30|10973.3|10969.3|10980.8|10976.8|10983.3|10976.8|10973.3|10969.3|10
1648434880000|2022-03-28 02:34:40|10983.5|10979.5|10985.8|10981.8|10986.8|10982.8|10983.5|10979.5|12
1648434890000|2022-03-28 02:34:50|10985.9|10981.9|10985.8|10981.8|10987.4|10982.3|10983.8|10979.4|5
1648434900000|2022-03-28 02:35:00|10981.9|10977.9|10976.9|10972.9|10982.5|10978.4|10976.9|10972.9|12
1648434910000|2022-03-28 02:35:10|10976.3|10972.3|10977.9|10973.9|10983.8|10979.8|10974.9|10970.9|37
1648434920000|2022-03-28 02:35:20|10977.7|10973.7|10977.7|10973.7|10981.3|10977.3|10974.7|10970.7|5
1648434930000|2022-03-28 02:35:30|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10975.3|10971.3|6
1648434940000|2022-03-28 02:35:40|10978.3|10974.3|10967.3|10963.3|10978.3|10974.3|10965.3|10961.2|21
1648434950000|2022-03-28 02:35:50|10968.3|10964.3|10962.8|10958.8|10969.3|10965.3|10962.8|10958.8|20
1648434960000|2022-03-28 02:36:00|10963.2|10959.2|10964.8|10960.8|10967.2|10960.8|10962.8|10957.4|10
1648434970000|2022-03-28 02:36:10|10964.4|10960.4|10966.4|10962.4|10967.4|10963.4|10963.8|10959.8|7
1648434980000|2022-03-28 02:36:20|10966.3|10962.3|10966.8|10962.8|10968.2|10962.8|10965.4|10960.2|3
1648434990000|2022-03-28 02:36:30|10966.3|10962.3|10964.3|10960.3|10967.2|10962.7|10962.8|10958.8|7
1648435000000|2022-03-28 02:36:40|10963.1|10959.1|10965.7|10961.7|10967.3|10963.2|10962.3|10958.3|24
1648435010000|2022-03-28 02:36:50|10965.6|10961.6|10966.1|10962.1|10967.7|10963.7|10965.2|10961.2|2
1648435020000|2022-03-28 02:37:00|10966.2|10962.2|10965.1|10961.1|10966.2|10962.2|10965.1|10961.1|3
1648435030000|2022-03-28 02:37:10|10964.9|10960.9|10965.9|10961.9|10966.9|10961.9|10963.2|10958.2|3
1648435040000|2022-03-28 02:37:20|10966.3|10962.3|10962.7|10958.7|10966.3|10962.3|10962.2|10958.2|4
1648435050000|2022-03-28 02:37:30|10962.6|10958.6|10962.8|10958.8|10962.8|10958.8|10962.1|10958.1|1
1648435060000|2022-03-28 02:37:40|10963.6|10959.6|10962.7|10958.7|10964.9|10960.2|10961.7|10956.9|4
1648435070000|2022-03-28 02:37:50|10963.2|10959.2|10964.1|10960.1|10964.1|10960.1|10963.2|10959.2|1
1648435080000|2022-03-28 02:38:00|10965.6|10961.6|10982.6|10978.6|10983.1|10979.1|10965.6|10961.6|39
1648435090000|2022-03-28 02:38:10|10983.6|10979.6|10975.6|10971.6|10983.6|10979.6|10974.4|10970.4|12
1648435100000|2022-03-28 02:38:20|10976.6|10972.6|10976.2|10972.2|10976.6|10972.6|10975.6|10971.6|1
1648435110000|2022-03-28 02:38:30|10976.1|10972.1|10968.6|10964.6|10976.1|10972.1|10961.3|10957.3|51
1648435120000|2022-03-28 02:38:40|10968.1|10964.1|10963.9|10959.9|10970.9|10966.4|10961.8|10957.8|14
1648435130000|2022-03-28 02:38:50|10964.6|10960.6|10968.4|10964.4|10970.1|10966.1|10964.4|10960.4|6
1648435140000|2022-03-28 02:39:00|10966.9|10962.9|10970.9|10962.9|10970.9|10964.4|10966.9|10962.9|5
1648435150000|2022-03-28 02:39:10|10968.4|10964.4|10966.9|10962.9|10969.2|10965.2|10966.9|10962.9|1
1648435160000|2022-03-28 02:39:20|10967.3|10963.3|10968.4|10964.4|10968.4|10964.4|10967.3|10963.3|0
1648435170000|2022-03-28 02:39:30|10971.4|10967.4|10973.3|10969.3|10974.2|10970.2|10970.8|10965.8|7
1648435180000|2022-03-28 02:39:40|10974.1|10970.1|10974.2|10970.2|10974.8|10970.8|10972.3|10968.3|1
1648435190000|2022-03-28 02:39:50|10973.9|10969.9|10973.3|10969.3|10974.3|10970.3|10972.3|10968.3|3
1648435200000|2022-03-28 02:40:00|10978.3|10974.3|10973.3|10969.3|10980.3|10976.3|10972.8|10968.8|8
1648435210000|2022-03-28 02:40:10|10973.7|10969.7|10968.7|10964.7|10973.8|10969.8|10966.2|10959.8|15
1648435220000|2022-03-28 02:40:20|10968.2|10964.2|10969.8|10965.8|10970.8|10966.8|10965.5|10961.5|9
1648435230000|2022-03-28 02:40:30|10969.9|10965.9|10969.8|10965.8|10970.8|10966.8|10968.3|10964.3|2
1648435240000|2022-03-28 02:40:40|10970|10966|10970.8|10966.8|10970.8|10966.8|10969.8|10965.8|1
1648435250000|2022-03-28 02:40:50|10974|10970|10975.3|10971.3|10976.3|10972.3|10971.8|10967.8|9
1648435260000|2022-03-28 02:41:00|10975.8|10971.8|10976.3|10972.3|10979.8|10975.8|10975.8|10971.8|1
1648435270000|2022-03-28 02:41:10|10975.8|10971.8|10976.3|10972.3|10978.8|10973.2|10972.8|10968.8|7
1648435280000|2022-03-28 02:41:20|10975.5|10971.5|10980.3|10976.3|10980.3|10976.3|10974.5|10968.9|8
1648435290000|2022-03-28 02:41:30|10980.7|10976.7|10978.8|10974.8|10981|10977|10972.3|10968.3|17
1648435300000|2022-03-28 02:41:40|10978.4|10974.4|10973.8|10969.8|10980.8|10976.8|10973.3|10969.3|1
1648435310000|2022-03-28 02:41:50|10974.5|10970.5|10974.8|10970.8|10976.8|10972.8|10974|10970|2
1648435320000|2022-03-28 02:42:00|10974.2|10970.2|10980|10976|10980|10976|10969.4|10965.4|7
1648435330000|2022-03-28 02:42:10|10980.5|10976.5|10978.5|10974.5|10982.3|10978.3|10978.5|10974.5|6
1648435340000|2022-03-28 02:42:20|10982.5|10978.5|10978.5|10974.5|10982.5|10978.5|10976.5|10972.5|2
1648435350000|2022-03-28 02:42:30|10978.8|10974.8|10979|10975|10979.5|10975.5|10978.8|10974.8|3
1648435360000|2022-03-28 02:42:40|10978|10974|10981|10977|10982|10978|10978|10974|2
1648435370000|2022-03-28 02:42:50|10981.4|10977.4|10981.9|10977.9|10982|10978|10980|10976|7
1648435380000|2022-03-28 02:43:00|10980.9|10976.9|10981.9|10977.9|10981.9|10977.9|10980.4|10976.4|0
1648435390000|2022-03-28 02:43:10|10981.5|10977.5|10986.4|10982.4|10987.9|10983.9|10980.4|10976.4|13
1648435400000|2022-03-28 02:43:20|10986.8|10982.8|10985.9|10981.9|10986.9|10982.9|10985.9|10981.9|0
1648435410000|2022-03-28 02:43:30|10986.3|10982.3|10986.4|10982.4|10986.9|10982.9|10984.9|10980.9|2
1648435420000|2022-03-28 02:43:40|10985.5|10981.5|10986.5|10982.5|10987.9|10983.9|10985.5|10981.5|4
1648435430000|2022-03-28 02:43:50|10986|10982|10987|10983|10987.9|10983.9|10985.9|10981.9|2
1648435440000|2022-03-28 02:44:00|10986.9|10982.9|10988.9|10984.9|10988.9|10984.9|10985.5|10981.5|7
1648435450000|2022-03-28 02:44:10|10988.8|10984.8|10989.4|10985.4|10989.4|10985.4|10988.8|10984.8|1
1648435460000|2022-03-28 02:44:20|10988.9|10984.9|10991.4|10987.4|10992.3|10988.3|10988.9|10984.9|10
1648435470000|2022-03-28 02:44:30|10992.4|10988.4|10993.8|10989.8|10993.9|10989.9|10991.9|10987.9|4
1648435480000|2022-03-28 02:44:40|10993.9|10989.9|10995.4|10991.4|10995.9|10991.9|10991.4|10987.4|18
1648435490000|2022-03-28 02:44:50|10995.8|10991.8|10995.3|10991.3|10996.4|10992.4|10993.3|10989.3|6
1648435500000|2022-03-28 02:45:00|10994.8|10990.8|10995.8|10991.8|10996.1|10992.1|10994.8|10990.8|4
1648435510000|2022-03-28 02:45:10|10996.8|10992.8|10995.3|10991.3|10996.8|10992.8|10995.3|10991.3|4
1648435520000|2022-03-28 02:45:20|10995.6|10991.6|10995.4|10991.4|10996.3|10992.3|10994.9|10990.9|7
1648435530000|2022-03-28 02:45:30|10995|10991|10995.3|10991.3|10995.3|10991.3|10995|10991|0
1648435540000|2022-03-28 02:45:40|10994.9|10990.9|10994.9|10990.9|10994.9|10990.9|10994.9|10990.9|1
1648435550000|2022-03-28 02:45:50|10994.8|10990.8|10989.8|10985.8|10994.8|10990.8|10988.8|10984.8|32
1648435560000|2022-03-28 02:46:00|10990.1|10986.1|10992.8|10988.8|10993.3|10989.3|10989.3|10985.3|1
1648435570000|2022-03-28 02:46:10|10992.3|10988.3|11002.4|10998.4|11003.8|10999.8|10991.8|10987.8|54
1648435580000|2022-03-28 02:46:20|11002.8|10998.8|11014.1|11010.1|11014.5|11010.5|11002.3|10998.3|80
1648435590000|2022-03-28 02:46:30|11013.8|11009.8|11009.6|11005.6|11014|11010|11009.5|11005.5|17
1648435600000|2022-03-28 02:46:40|11010.4|11006.4|11009.6|11005.6|11012.5|11008.5|11008.1|11004.1|21
1648435610000|2022-03-28 02:46:50|11007.6|11003.6|11006.8|11002.8|11009.1|11005.1|11005.9|11001.9|15
1648435620000|2022-03-28 02:47:00|11006.6|11002.6|11005.6|11001.6|11007.1|11003.1|11003.2|10999.2|10
1648435630000|2022-03-28 02:47:10|11006.6|11002.6|11005.6|11001.6|11007.1|11003.1|11003.6|10999.6|2
1648435640000|2022-03-28 02:47:20|11004.1|11000.1|11003.3|10999.3|11004.9|11000.9|11003.3|10999.3|3
1648435650000|2022-03-28 02:47:30|11004.9|11000.9|11002.1|10998.1|11005.6|11001.6|11002.1|10998.1|3
1648435660000|2022-03-28 02:47:40|11000.6|10996.6|11005.6|11001.6|11005.6|11001.6|11000.6|10996.6|6
1648435670000|2022-03-28 02:47:50|11004.6|11000.6|11003.6|10999.6|11005.6|11001.6|11002.6|10998.6|2
1648435680000|2022-03-28 02:48:00|11005.1|11001.1|11001.1|10997.1|11005.6|11001.6|11000.2|10996.2|3
1648435690000|2022-03-28 02:48:10|11001.9|10997.9|11006.6|11002.6|11009.6|11005.6|11001.4|10995.6|24
1648435700000|2022-03-28 02:48:20|11007.1|11003.1|11006.1|11002.1|11010.6|11004.1|11003.6|10999.6|4
1648435710000|2022-03-28 02:48:30|11005.1|11001.1|11003.9|10999.9|11005.6|11001.6|11003.9|10999.9|2
1648435720000|2022-03-28 02:48:40|11003.1|10999.1|11008.1|11004.1|11010.7|11006.1|11003.1|10999.1|11
1648435730000|2022-03-28 02:48:50|11008.9|11004.9|11010.7|11006.7|11010.7|11006.7|11006|11002|6
1648435740000|2022-03-28 02:49:00|11011|11007|11012|11008|11013.5|11008.1|11009.1|11005.1|2
1648435750000|2022-03-28 02:49:10|11011.6|11007.6|11011.9|11007.9|11012.6|11008.6|11010.7|11006.7|3
1648435760000|2022-03-28 02:49:20|11011.7|11007.7|11011.2|11007.2|11012.6|11008.6|11011.2|11007.2|4
1648435770000|2022-03-28 02:49:30|11011.7|11007.7|11010.7|11006.7|11012.6|11008.6|11008.1|11004.1|16
1648435780000|2022-03-28 02:49:40|11011.5|11007.5|11007.7|11003.7|11011.5|11007.5|11005.7|11001.7|12
1648435790000|2022-03-28 02:49:50|11008.1|11004.1|11008.2|11004.2|11008.6|11004.6|11007|11003|2
1648435800000|2022-03-28 02:50:00|11007.9|11003.9|11007.9|11003.9|11007.9|11003.9|11007.2|11003.2|3
1648435810000|2022-03-28 02:50:10|11008.5|11004.5|11012.7|11004.7|11014.1|11008.9|11008.5|11004.5|40
1648435820000|2022-03-28 02:50:20|11011.2|11007.2|11012.2|11008.2|11012.2|11008.2|11008.7|11004.7|3
1648435830000|2022-03-28 02:50:30|11011.9|11007.9|11012.7|11008.7|11012.7|11008.7|11011.9|11007.9|10
1648435840000|2022-03-28 02:50:40|11012.4|11008.4|11012.7|11008.7|11014.1|11010.1|11012.2|11008.2|6
1648435850000|2022-03-28 02:50:50|11012.9|11008.9|11013.1|11009.1|11014.9|11009.2|11010.7|11006.7|9
1648435860000|2022-03-28 02:51:00|11013.2|11009.2|11017.1|11013.1|11018.1|11014.1|11010.9|11006.9|54
1648435870000|2022-03-28 02:51:10|11017.6|11013.6|11018.4|11014.4|11019.2|11015.2|11017.1|11013.1|5
1648435880000|2022-03-28 02:51:20|11018.5|11014.5|11020.9|11016.9|11020.9|11016.9|11018|11014|8
1648435890000|2022-03-28 02:51:30|11020.4|11016.4|11020.4|11016.4|11021.6|11016.9|11018.8|11013.6|10
1648435900000|2022-03-28 02:51:40|11021.1|11017.1|11019.9|11015.9|11021.1|11017.1|11018.8|11014.8|6
1648435910000|2022-03-28 02:51:50|11020|11016|11016.1|11012.1|11020.9|11016.9|11014.6|11010.6|7
1648435920000|2022-03-28 02:52:00|11016.6|11012.6|11015.1|11011.1|11017.6|11012.6|11015|11009.5|5
1648435930000|2022-03-28 02:52:10|11015.5|11011.5|11019.9|11015.9|11020.2|11016.2|11015.1|11011.1|9
1648435940000|2022-03-28 02:52:20|11020.6|11016.6|11017.6|11013.6|11024.1|11020.1|11015.2|11011.2|37
1648435950000|2022-03-28 02:52:30|11017.7|11013.7|11019.7|11015.7|11020.2|11016.2|11017.7|11013.7|2
1648435960000|2022-03-28 02:52:40|11019.1|11015.1|11016.8|11012.8|11019.1|11015.1|11014.7|11010.7|4
1648435970000|2022-03-28 02:52:50|11016.7|11012.7|11010.8|11006.8|11016.7|11012.7|11010.8|11006.8|11
1648435980000|2022-03-28 02:53:00|11010.7|11006.7|11011.6|11007.6|11012.7|11008.7|11009.8|11005.8|5
1648435990000|2022-03-28 02:53:10|11011.1|11007.1|11010.7|11006.7|11011.1|11007.1|11009.7|11005.7|6
1648436000000|2022-03-28 02:53:20|11010|11006|11010.7|11006.7|11010.7|11006.7|11009.7|11005.7|3
1648436010000|2022-03-28 02:53:30|11010.2|11006.2|11010.2|11006.2|11010.2|11006.2|11009.7|11005.7|0
1648436020000|2022-03-28 02:53:40|11010.1|11006.1|11012.3|11008.3|11014.7|11010.7|11009.2|11005.2|13
1648436030000|2022-03-28 02:53:50|11013.8|11009.8|11008.5|11004.5|11013.8|11009.8|11008.5|11004.5|26
1648436040000|2022-03-28 02:54:00|11008.7|11004.7|11008|11004|11010.8|11005.5|11008|11002.8|3
1648436050000|2022-03-28 02:54:10|11007.3|11003.3|11007.2|11003.2|11010.3|11006.3|11005.7|11001.7|7
1648436060000|2022-03-28 02:54:20|11009.2|11005.2|11008.7|11004.7|11010.6|11006.1|11007.7|11002.6|8
1648436070000|2022-03-28 02:54:30|11009.2|11005.2|11013.5|11009.5|11015|11009.5|11009.2|11005.2|8
1648436080000|2022-03-28 02:54:40|11012.6|11008.6|11012.5|11008.5|11015|11009.3|11011|11007|3
1648436090000|2022-03-28 02:54:50|11012.8|11008.8|11017.5|11013.5|11017.5|11013.5|11012.1|11008.1|23
1648436100000|2022-03-28 02:55:00|11018.5|11014.5|11015.4|11011.4|11018.5|11014.5|11015.4|11011.4|11
1648436110000|2022-03-28 02:55:10|11015.8|11011.8|11016.4|11012.4|11016.4|11012.4|11014.3|11010.3|2
1648436120000|2022-03-28 02:55:20|11017.9|11013.9|11017.1|11013.1|11018.4|11014.4|11016.4|11012.4|5
1648436130000|2022-03-28 02:55:30|11016.9|11012.9|11017.9|11013.9|11018.4|11014.4|11016.4|11012.4|20
1648436140000|2022-03-28 02:55:40|11017.2|11013.2|11018.9|11014.9|11019.4|11015.4|11017.2|11013.2|4
1648436150000|2022-03-28 02:55:50|11018.4|11014.4|11017.4|11013.4|11018.9|11014.9|11014.7|11010.7|7
1648436160000|2022-03-28 02:56:00|11017.9|11013.9|11017.8|11013.8|11018.9|11014.9|11016.9|11012.9|3
1648436170000|2022-03-28 02:56:10|11017.9|11013.9|11020.2|11016.2|11020.9|11016.9|11017.9|11013.9|9
1648436180000|2022-03-28 02:56:20|11019.4|11015.4|11020.8|11016.8|11021.4|11017.4|11018.8|11014.8|8
1648436190000|2022-03-28 02:56:30|11020.9|11016.9|11020.9|11016.9|11021.9|11017.9|11020.4|11016.4|0
1648436200000|2022-03-28 02:56:40|11020.6|11016.6|11019.3|11015.3|11022.2|11016.9|11018.4|11014.2|2
1648436210000|2022-03-28 02:56:50|11019.4|11015.4|11018.4|11014.4|11019.9|11015.9|11018.4|11014.4|4
1648436220000|2022-03-28 02:57:00|11018.1|11014.1|11019.9|11011.9|11019.9|11014.6|11017.9|11011.9|5
1648436230000|2022-03-28 02:57:10|11018.4|11014.4|11019.4|11015.4|11019.4|11015.4|11018.4|11014.4|3
1648436240000|2022-03-28 02:57:20|11018.9|11014.9|11020.9|11016.9|11020.9|11016.9|11018.4|11014.4|21
1648436250000|2022-03-28 02:57:30|11020.6|11016.6|11015.9|11011.9|11020.6|11016.6|11015.9|11011.9|25
1648436260000|2022-03-28 02:57:40|11016.3|11012.3|11018.8|11014.8|11019.4|11015.4|11016.3|11012.3|6
1648436270000|2022-03-28 02:57:50|11018.9|11014.9|11018.9|11014.9|11020.4|11016.4|11018.4|11014.4|8
1648436280000|2022-03-28 02:58:00|11019.3|11015.3|11019.9|11015.9|11019.9|11015.9|11019.3|11015.3|0
1648436290000|2022-03-28 02:58:10|11020.3|11016.3|11023.6|11019.6|11023.8|11019.8|11018.3|11014.3|25
1648436300000|2022-03-28 02:58:20|11023.4|11019.4|11024.9|11020.9|11025.6|11021.6|11022.9|11018.9|29
1648436310000|2022-03-28 02:58:30|11026.2|11018.2|11024.4|11020.4|11026.2|11020.4|11022.4|11017.9|4
1648436320000|2022-03-28 02:58:40|11024.9|11020.9|11023.9|11019.9|11026.1|11021.8|11023.9|11018.1|12
1648436330000|2022-03-28 02:58:50|11024.3|11020.3|11025.4|11021.4|11025.4|11021.4|11023.4|11019.4|9
1648436340000|2022-03-28 02:59:00|11025.3|11021.3|11025.4|11021.4|11025.9|11021.9|11024.4|11020.4|8
1648436350000|2022-03-28 02:59:10|11025|11021|11025.9|11021.9|11025.9|11021.9|11024.9|11020.9|21
1648436360000|2022-03-28 02:59:20|11025.4|11021.4|11024.8|11020.8|11026.7|11022.7|11024.5|11020.5|4
1648436370000|2022-03-28 02:59:30|11024.9|11020.9|11025.9|11021.9|11026.9|11022.9|11024.4|11020.4|31
1648436380000|2022-03-28 02:59:40|11025.4|11021.4|11023.4|11019.4|11025.4|11021.4|11022.9|11018.9|9
1648436390000|2022-03-28 02:59:50|11023.5|11019.5|11026|11022|11026|11022|11023.5|11019.5|12
1648436400000|2022-03-28 03:00:00|11025.7|11021.7|11024.4|11020.4|11026.2|11022.2|11024|11020|2
1648436410000|2022-03-28 03:00:10|11022.4|11018.4|11023.5|11019.5|11023.7|11019.7|11020.5|11016.5|20
1648436420000|2022-03-28 03:00:20|11023.2|11019.2|11023|11019|11023.5|11019.5|11022|11018|4
1648436430000|2022-03-28 03:00:30|11022.7|11018.7|11021.2|11017.2|11022.7|11018.7|11020.4|11016.4|10
1648436460000|2022-03-28 03:01:00|11021.5|11017.5|11010.5|11006.5|11021.5|11017.5|11009.2|11005.2|31
1648436470000|2022-03-28 03:01:10|11009.9|11005.9|11015.7|11011.7|11018.2|11012.5|11009.7|11005.7|8
1648436480000|2022-03-28 03:01:20|11015.8|11011.8|11014.2|11010.2|11015.8|11011.8|11012.7|11008.7|6
1648436490000|2022-03-28 03:01:30|11014.7|11010.7|11015.7|11011.7|11016|11012|11014.2|11010.2|4
1648436500000|2022-03-28 03:01:40|11016|11012|11016.2|11012.2|11016.7|11012.7|11014.7|11010.7|2
1648436510000|2022-03-28 03:01:50|11016|11012|11015|11011|11016.2|11012.2|11014.7|11010.7|5
1648436520000|2022-03-28 03:02:00|11015.2|11011.2|11011.3|11007.3|11016|11012|11008.8|11004.8|18
1648436530000|2022-03-28 03:02:10|11011.7|11007.7|11004.7|11000.7|11011.8|11007.8|11003.9|10998.3|33
1648436540000|2022-03-28 03:02:20|11006.2|11002.2|11006.6|11002.6|11008.3|11002.8|11005.3|11000.3|6
1648436550000|2022-03-28 03:02:30|11007.5|11003.5|11009.5|11005.5|11012|11006.3|11007.3|11001.1|6
1648436560000|2022-03-28 03:02:40|11011.9|11003.9|11006.8|11002.8|11011.9|11005.6|11006.8|11002.8|10
1648436570000|2022-03-28 03:02:50|11006.4|11002.4|11003.8|10999.8|11006.4|11002.4|11003.4|10999.4|11
1648436580000|2022-03-28 03:03:00|11004.3|11000.3|11007.8|11003.8|11010.3|11005.3|11004.3|11000.3|14
1648436590000|2022-03-28 03:03:10|11007.3|11003.3|11006.8|11002.8|11008.3|11004.3|11006.8|11002.8|4
1648436600000|2022-03-28 03:03:20|11007.1|11003.1|11006.8|11002.8|11009.9|11004.6|11006.8|11001.1|7
1648436610000|2022-03-28 03:03:30|11007.5|11003.5|11006.8|11002.8|11007.5|11003.5|11006.8|11002.8|1
1648436620000|2022-03-28 03:03:40|11006.3|11002.3|11008.6|11004.6|11008.8|11004.8|11005.8|11001.8|2
1648436630000|2022-03-28 03:03:50|11008.4|11004.4|11008.3|11004.3|11008.8|11004.8|11007.8|11003.8|5
1648436640000|2022-03-28 03:04:00|11008.4|11004.4|11013.3|11009.3|11015.3|11011.3|11008.4|11004.4|21
1648436650000|2022-03-28 03:04:10|11012.9|11008.9|11011.8|11007.8|11015.4|11009.8|11011.8|11007.3|0
1648436660000|2022-03-28 03:04:20|11012.1|11008.1|11015.8|11011.8|11016.4|11012.1|11011.8|11006.3|7
1648436670000|2022-03-28 03:04:30|11015|11011|11016.6|11008.6|11017|11011|11013.8|11008.1|2
1648436680000|2022-03-28 03:04:40|11016.5|11008.5|11016.5|11008.5|11016.6|11010.3|11013.8|11008.3|0
1648436690000|2022-03-28 03:04:50|11015.6|11011.6|11014|11010|11015.6|11011.6|11014|11010|8
1648436700000|2022-03-28 03:05:00|11014.9|11010.9|11014.9|11010.9|11014.9|11010.9|11014.9|11010.9|1
1648436720000|2022-03-28 03:05:20|11014.4|11010.4|11014.9|11010.9|11015.4|11011.4|11014.4|11010.4|3
1648436730000|2022-03-28 03:05:30|11013.6|11009.6|11007.3|11003.3|11014.4|11010.4|11006.9|11000.5|11
1648436740000|2022-03-28 03:05:40|11007.4|11003.4|11007.2|11003.2|11009.5|11005|11005.7|11001.5|6
1648436750000|2022-03-28 03:05:50|11007.4|11003.4|11009|11005|11009.5|11005.5|11007.2|11003.2|2
1648436760000|2022-03-28 03:06:00|11009.1|11005.1|11009|11005|11009.5|11005.5|11007.7|11003.7|1
1648436770000|2022-03-28 03:06:10|11012|11008|11010|11006|11012.5|11008|11008.5|11003.9|34
1648436780000|2022-03-28 03:06:20|11010.5|11006.5|11010.1|11006.1|11010.5|11006.5|11010.1|11006.1|2
1648436790000|2022-03-28 03:06:30|11010|11006|11010.5|11006.5|11010.5|11006.5|11010|11006|0
1648436810000|2022-03-28 03:06:50|11010.1|11006.1|11008.5|11004.5|11010.6|11006.1|11008|11002.6|4
1648436820000|2022-03-28 03:07:00|11007.4|11003.4|11007.5|11003.5|11009|11005|11007.1|11003.1|0
1648436830000|2022-03-28 03:07:10|11008.2|11004.2|11007.5|11003.5|11009|11005|11007.5|11003.5|1
1648436840000|2022-03-28 03:07:20|11008|11004|11008.5|11004.5|11008.5|11004.5|11007.9|11003.9|0
1648436850000|2022-03-28 03:07:30|11008.1|11004.1|11007|11003|11008.1|11004.1|11005.5|11001.5|4
1648436860000|2022-03-28 03:07:40|11006.6|11002.6|11002.5|10998.5|11006.6|11002.6|11002|10998|16
1648436870000|2022-03-28 03:07:50|11001|10997|11001.6|10997.6|11002.6|10998.6|11001|10997|8
1648436880000|2022-03-28 03:08:00|11005.5|10997.5|11002.6|10998.6|11005.6|10999.9|11001.6|10997.2|3
1648436890000|2022-03-28 03:08:10|11003|10999|11002.5|10998.5|11004.6|11000.6|11002.1|10998.1|1
1648436900000|2022-03-28 03:08:20|11002.1|10998.1|11001|10997|11002.1|10998.1|11001|10997|5
1648436910000|2022-03-28 03:08:30|11001.5|10997.5|11002|10998|11002.5|10998.5|11001.5|10997.5|0
1648436920000|2022-03-28 03:08:40|11001.6|10997.6|11001.1|10997.1|11002.1|10998.1|11001.1|10997.1|2
1648436930000|2022-03-28 03:08:50|11001.5|10997.5|11001.9|10997.9|11002.9|10998.9|11001.4|10997.4|8
1648436940000|2022-03-28 03:09:00|11002.4|10998.4|11009|11005|11009.7|11005.7|11002.4|10998.4|15
1648436950000|2022-03-28 03:09:10|11009.7|11005.7|11008.4|11004.4|11012|11008|11007.9|11003.9|7
1648436960000|2022-03-28 03:09:20|11008|11004|11007.9|11003.9|11008.4|11004.4|11007.5|11003.5|0
1648436970000|2022-03-28 03:09:30|11007.7|11003.7|11006.9|11002.9|11007.7|11003.7|11006.9|11002.9|1
1648436980000|2022-03-28 03:09:40|11007.4|11003.4|11010.6|11006.6|11010.6|11006.6|11007.4|11003.4|4
1648436990000|2022-03-28 03:09:50|11011.2|11007.2|11011.7|11007.7|11012.2|11008.2|11011.2|11007.2|3
1648437000000|2022-03-28 03:10:00|11010.6|11006.6|11009.7|11005.7|11010.6|11006.6|11008.2|11004.2|2
1648437010000|2022-03-28 03:10:10|11011.7|11007.7|11013.2|11009.2|11013.2|11009.2|11011.7|11007.7|8
1648437020000|2022-03-28 03:10:20|11013.7|11009.7|11012.2|11008.2|11015.2|11011.2|11011.6|11005.2|4
1648437030000|2022-03-28 03:10:30|11012.6|11008.6|11013.7|11009.7|11015.5|11010.2|11009.2|11005.2|5
1648437040000|2022-03-28 03:10:40|11013.8|11009.8|11014.5|11010.5|11015.5|11010.5|11011.8|11007.5|0
1648437050000|2022-03-28 03:10:50|11013.7|11009.7|11014.7|11010.7|11016.3|11011.3|11013.7|11008.3|2
1648437060000|2022-03-28 03:11:00|11015.1|11011.1|11015.2|11011.2|11015.2|11011.2|11013.2|11009.2|4
1648437070000|2022-03-28 03:11:10|11014.2|11010.2|11015.2|11011.2|11015.2|11011.2|11014.2|11010.2|0
1648437080000|2022-03-28 03:11:20|11015.7|11011.7|11014|11010|11016|11012|11014|11010|9
1648437090000|2022-03-28 03:11:30|11013.8|11009.8|11015.2|11011.2|11015.2|11011.2|11013.8|11009.8|0
1648437100000|2022-03-28 03:11:40|11014.8|11010.8|11016.7|11012.7|11016.7|11012.7|11014.7|11010.7|5
1648437110000|2022-03-28 03:11:50|11016|11012|11015.2|11011.2|11016.6|11012.6|11014.7|11010.7|1
1648437120000|2022-03-28 03:12:00|11016.1|11012.1|11015.7|11011.7|11016.2|11012.2|11015.6|11011.6|2
1648437140000|2022-03-28 03:12:20|11015.2|11011.2|11014.7|11010.7|11015.2|11011.2|11011.7|11006.1|7
1648437150000|2022-03-28 03:12:30|11015.2|11011.2|11017.2|11013.2|11017.2|11013.2|11014.2|11010.2|9
1648437160000|2022-03-28 03:12:40|11017.7|11013.7|11023.2|11019.2|11024.1|11020.1|11017.7|11013.7|12
1648437170000|2022-03-28 03:12:50|11022.7|11018.7|11023.2|11019.2|11023.7|11019.7|11019.7|11015.7|11
1648437180000|2022-03-28 03:13:00|11022.8|11018.8|11028.2|11024.2|11028.2|11024.2|11022.2|11018.2|13
1648437190000|2022-03-28 03:13:10|11027.7|11023.7|11028.6|11024.6|11029.7|11025.7|11024.7|11020.7|23
1648437200000|2022-03-28 03:13:20|11028.7|11024.7|11033.1|11029.1|11033.5|11029.5|11028.2|11024.2|50
1648437210000|2022-03-28 03:13:30|11033.3|11029.3|11039.6|11035.6|11041|11037|11031.8|11027.8|111
1648437220000|2022-03-28 03:13:40|11040|11036|11036.3|11032.3|11042|11038|11036.3|11032.3|24
1648437230000|2022-03-28 03:13:50|11036.7|11032.7|11038.7|11034.7|11039.7|11035.7|11036.3|11032.3|27
1648437240000|2022-03-28 03:14:00|11038.3|11034.3|11041|11037|11041.5|11037.5|11037.2|11033.2|42
1648437250000|2022-03-28 03:14:10|11041.1|11037.1|11040.5|11036.5|11041.5|11037.5|11039.2|11035.2|11
1648437260000|2022-03-28 03:14:20|11039.1|11035.1|11032.1|11028.1|11040.5|11036.5|11029|11025|39
1648437270000|2022-03-28 03:14:30|11032.6|11028.6|11034.1|11030.1|11034.1|11030.1|11032.6|11028.6|3
1648437280000|2022-03-28 03:14:40|11034.4|11030.4|11037.1|11033.1|11037.1|11033.1|11033.3|11029.3|18
1648437290000|2022-03-28 03:14:50|11036.7|11032.7|11031.6|11027.6|11037.1|11033.1|11029.1|11025.1|13
1648437300000|2022-03-28 03:15:00|11032.9|11028.9|11031.6|11027.6|11033.6|11029.6|11031.6|11027.6|8
1648437310000|2022-03-28 03:15:10|11030.4|11026.4|11031.7|11027.7|11033.1|11028.1|11028.7|11024.7|15
1648437320000|2022-03-28 03:15:20|11030.9|11026.9|11032.8|11028.8|11033.2|11028.8|11030.4|11025.2|3
1648437330000|2022-03-28 03:15:30|11032.3|11028.3|11032.6|11028.6|11033.1|11029.1|11029.6|11025.6|9
1648437340000|2022-03-28 03:15:40|11032.1|11028.1|11033.1|11029.1|11033.1|11029.1|11030.6|11026.6|8
1648437350000|2022-03-28 03:15:50|11032.1|11028.1|11032.8|11028.8|11033.1|11029.1|11032.1|11028.1|2
1648437360000|2022-03-28 03:16:00|11033.1|11029.1|11027.4|11023.4|11033.1|11029.1|11027.1|11023.1|16
1648437370000|2022-03-28 03:16:10|11027.6|11023.6|11027.6|11023.6|11028.9|11024.4|11024.1|11020.1|10
1648437380000|2022-03-28 03:16:20|11028.1|11024.1|11021.6|11017.6|11029.1|11025.1|11018.6|11014.6|20
1648437390000|2022-03-28 03:16:30|11023.2|11019.2|11020.1|11016.1|11023.2|11019.2|11016.4|11010.8|31
1648437400000|2022-03-28 03:16:40|11020.6|11016.6|11016.7|11012.7|11021.7|11017.7|11016.6|11012.6|16
1648437410000|2022-03-28 03:16:50|11016.2|11012.2|11013.7|11009.7|11016.2|11012.2|11013.6|11009.6|10
1648437420000|2022-03-28 03:17:00|11014.1|11010.1|11011.1|11007.1|11014.9|11010.9|11008.9|11004.9|17
1648437430000|2022-03-28 03:17:10|11009.1|11005.1|11007.1|11003.1|11011.1|11007.1|11006.7|11002.7|8
1648437440000|2022-03-28 03:17:20|11006.7|11002.7|11014.1|11010.1|11014.6|11010.6|11005.1|11000.9|18
1648437450000|2022-03-28 03:17:30|11014.9|11010.9|11017.9|11013.9|11018.6|11014.6|11014.6|11010.6|18
1648437460000|2022-03-28 03:17:40|11018.3|11014.3|11017.6|11013.6|11020.4|11016.4|11017.6|11013.6|4
1648437470000|2022-03-28 03:17:50|11018.1|11014.1|11014.1|11010.1|11018.1|11014.1|11013.6|11009.6|12
1648437480000|2022-03-28 03:18:00|11015.1|11011.1|11015.6|11011.6|11017.2|11012.6|11015.1|11009.2|4
1648437490000|2022-03-28 03:18:10|11015.1|11011.1|11017.5|11013.5|11017.6|11013.6|11015.1|11011.1|4
1648437500000|2022-03-28 03:18:20|11017.2|11013.2|11016.4|11012.4|11019|11015|11016.2|11012.2|8
1648437510000|2022-03-28 03:18:30|11016.2|11012.2|11016.2|11012.2|11016.2|11012.2|11016.2|11012.2|0
1648437520000|2022-03-28 03:18:40|11016|11012|11016.2|11012.2|11016.2|11012.2|11015.5|11011.5|0
1648437530000|2022-03-28 03:18:50|11015|11011|11012.5|11008.5|11015|11011|11012|11008|9
1648437540000|2022-03-28 03:19:00|11012|11008|11014.5|11010.5|11014.5|11010.5|11011|11007|8
1648437550000|2022-03-28 03:19:10|11016.2|11012.2|11018.7|11014.7|11019|11015|11016.2|11012.2|7
1648437560000|2022-03-28 03:19:20|11019|11015|11017.5|11013.5|11019|11015|11016|11012|2
1648437570000|2022-03-28 03:19:30|11017|11013|11020.2|11016.2|11025.2|11020.2|11017|11013|52
1648437580000|2022-03-28 03:19:40|11019.8|11015.8|11023.8|11019.8|11024.9|11019.9|11016.5|11012.3|44
1648437590000|2022-03-28 03:19:50|11023|11019|11021.2|11017.2|11029.5|11024.4|11019.2|11015.2|42
1648437600000|2022-03-28 03:20:00|11021.8|11017.8|11019.2|11015.2|11022.2|11018.2|11017.3|11013.3|9
1648437610000|2022-03-28 03:20:10|11019|11015|11018.2|11014.2|11019.7|11015.7|11017|11013|0
1648437620000|2022-03-28 03:20:20|11017.7|11013.7|11019|11015|11019.9|11015.9|11017.7|11013.7|4
1648437630000|2022-03-28 03:20:30|11018.9|11014.9|11016.7|11012.7|11019|11015|11016.7|11012.7|4
1648437640000|2022-03-28 03:20:40|11016.2|11012.2|11014.7|11010.7|11016.2|11012.2|11014.7|11010.7|0
1648437650000|2022-03-28 03:20:50|11015|11011|11007.5|11003.5|11015.2|11011.2|11007.2|11003.2|12
1648437660000|2022-03-28 03:21:00|11007.9|11003.9|11016.7|11012.7|11016.7|11012.7|11007.7|11003.7|14
1648437670000|2022-03-28 03:21:10|11016.2|11012.2|11016.2|11012.2|11016.2|11012.2|11016.2|11012.2|2
1648437680000|2022-03-28 03:21:20|11016.5|11012.5|11016.2|11012.2|11016.7|11012.7|11015.2|11011.2|1
1648437690000|2022-03-28 03:21:30|11015.2|11011.2|11012.2|11008.2|11015.2|11011.2|11011.7|11007.7|4
1648437700000|2022-03-28 03:21:40|11012.5|11008.5|11009.7|11005.7|11012.5|11008.5|11009.2|11005.2|4
1648437710000|2022-03-28 03:21:50|11009.2|11005.2|11008.7|11004.7|11010.5|11006.5|11008.2|11004.2|2
1648437720000|2022-03-28 03:22:00|11009|11005|11008.1|11004.1|11009.4|11005.4|11007.1|11003.1|8
1648437730000|2022-03-28 03:22:10|11009.1|11005.1|11008.1|11004.1|11009.1|11005.1|11008.1|11004.1|2
1648437740000|2022-03-28 03:22:20|11008|11004|11008.6|11004.6|11008.6|11004.6|11008|11004|2
1648437750000|2022-03-28 03:22:30|11008.1|11004.1|11008.6|11004.6|11009|11005|11007.4|11003.4|3
1648437760000|2022-03-28 03:22:40|11009|11005|11008.1|11004.1|11009|11005|11007.5|11003.5|0
1648437770000|2022-03-28 03:22:50|11008.5|11004.5|11008.1|11004.1|11008.5|11004.5|11008.1|11004.1|0
1648437780000|2022-03-28 03:23:00|11007.6|11003.6|11008|11004|11008|11004|11007.6|11003.6|0
1648437790000|2022-03-28 03:23:10|11007.1|11003.1|11002|10998|11007.1|11003.1|11000.1|10996.1|20
1648437800000|2022-03-28 03:23:20|11001.6|10997.6|11005.6|11001.6|11006.1|11002.1|11001.6|10997.6|6
1648437810000|2022-03-28 03:23:30|11006|11002|11006|11002|11006.9|11002.9|11005.6|11001.6|6
1648437820000|2022-03-28 03:23:40|11005.6|11001.6|11006.6|11002.6|11010.6|11006.6|11005.6|11001.6|5
1648437830000|2022-03-28 03:23:50|11007|11003|11010.1|11006.1|11010.1|11006.1|11007|11003|3
1648437840000|2022-03-28 03:24:00|11007.6|11003.6|11002.1|10998.1|11008.1|11004.1|11001.6|10997.6|4
1648437850000|2022-03-28 03:24:10|11001.8|10997.8|11000.6|10996.6|11004.1|11000.1|10999.6|10995.6|14
1648437860000|2022-03-28 03:24:20|11001.1|10997.1|10994.1|10990.1|11002.1|10998.1|10992.8|10988.8|30
1648437870000|2022-03-28 03:24:30|10994.6|10990.6|10980.6|10976.6|10996.9|10992.9|10979.1|10975.1|70
1648437880000|2022-03-28 03:24:40|10981.9|10977.9|10982.6|10978.6|10987.3|10980.9|10977.8|10971.4|36
1648437890000|2022-03-28 03:24:50|10982.8|10978.8|10983.4|10979.4|10986.3|10981.1|10981.4|10977.4|11
1648437900000|2022-03-28 03:25:00|10984.3|10980.3|10986.3|10982.3|10986.3|10982.3|10983.4|10979.4|14
1648437910000|2022-03-28 03:25:10|10985.9|10981.9|10983.4|10979.4|10988.3|10984.3|10983.1|10979.1|27
1648437920000|2022-03-28 03:25:20|10983|10979|10991.4|10987.4|10992.9|10988.9|10982.9|10978.9|17
1648437930000|2022-03-28 03:25:30|10991.9|10987.9|10992.9|10988.9|10992.9|10988.9|10991.4|10987.4|5
1648437940000|2022-03-28 03:25:40|10993.4|10989.4|10992.4|10988.4|10994.9|10990.9|10992.4|10988.4|6
1648437950000|2022-03-28 03:25:50|10992.7|10988.7|10989.4|10985.4|10992.7|10988.7|10989.4|10985.4|7
1648437960000|2022-03-28 03:26:00|10989.2|10985.2|10986.1|10982.1|10989.4|10985.4|10985.9|10981.9|14
1648437970000|2022-03-28 03:26:10|10985.4|10981.4|10981.4|10977.4|10986.4|10982.4|10979|10975|21
1648437980000|2022-03-28 03:26:20|10981.7|10977.7|10983.1|10979.1|10983.1|10979.1|10979.9|10975.9|8
1648437990000|2022-03-28 03:26:30|10983.9|10979.9|10983.4|10979.4|10985.9|10981.9|10980.9|10976.6|7
1648438000000|2022-03-28 03:26:40|10983.6|10979.6|10984.9|10980.9|10988.5|10984|10983.2|10978.5|24
1648438010000|2022-03-28 03:26:50|10985.2|10981.2|10987.9|10983.9|10987.9|10983.9|10985.2|10981.2|1
1648438020000|2022-03-28 03:27:00|10988.2|10984.2|10985.4|10981.4|10988.2|10984.2|10985.4|10981.4|3
1648438030000|2022-03-28 03:27:10|10985.7|10981.7|10985.7|10981.7|10988.4|10984.4|10985.7|10981.7|12
1648438050000|2022-03-28 03:27:30|10986.1|10982.1|10987.2|10983.2|10988.2|10984.2|10986.1|10982.1|3
1648438060000|2022-03-28 03:27:40|10986.5|10982.5|10989.1|10985.1|10991.1|10987.1|10986.5|10982.5|8
1648438070000|2022-03-28 03:27:50|10989|10985|10990.1|10986.1|10991.1|10987.1|10988.6|10984.6|4
1648438080000|2022-03-28 03:28:00|10989.7|10985.7|10982.6|10978.6|10989.7|10985.7|10982.6|10976.1|10
1648438090000|2022-03-28 03:28:10|10983|10979|10983.1|10979.1|10983.1|10979.1|10982.6|10978.6|1
1648438100000|2022-03-28 03:28:20|10983.2|10979.2|10983.7|10979.7|10984.6|10980.6|10983.2|10979.2|10
1648438110000|2022-03-28 03:28:30|10984.5|10980.5|10982.6|10978.6|10984.5|10980.5|10981.1|10976.1|7
1648438120000|2022-03-28 03:28:40|10982.7|10978.7|10981.5|10977.5|10983.1|10979.1|10981.1|10977.1|5
1648438130000|2022-03-28 03:28:50|10982.7|10978.7|10983.1|10979.1|10983.1|10979.1|10982.7|10978.7|2
1648438140000|2022-03-28 03:29:00|10983.5|10979.5|10982.7|10978.7|10986.1|10982.1|10982.7|10978.7|2
1648438150000|2022-03-28 03:29:10|10982.6|10978.6|10985.1|10981.1|10986.2|10981.5|10982.6|10978.2|4
1648438160000|2022-03-28 03:29:20|10985.6|10981.6|10985.2|10981.2|10986.2|10982.2|10985.2|10981.2|3
1648438170000|2022-03-28 03:29:30|10985.1|10981.1|10987.6|10983.6|10987.6|10983.6|10985.1|10981.1|8
1648438180000|2022-03-28 03:29:40|10981.1|10977.1|10985.6|10981.6|10985.6|10981.6|10981.1|10977.1|14
1648438190000|2022-03-28 03:29:50|10986.1|10982.1|10987.7|10983.7|10987.7|10983.7|10985.6|10981.6|5
1648438200000|2022-03-28 03:30:00|10987.6|10983.6|10988.1|10984.1|10988.1|10984.1|10987.6|10983.6|2
1648438210000|2022-03-28 03:30:10|10990.1|10986.1|10989.5|10985.5|10990.6|10986.6|10988.5|10984.5|6
1648438220000|2022-03-28 03:30:20|10989.2|10985.2|10989.1|10985.1|10989.2|10985.2|10989.1|10985.1|0
1648438230000|2022-03-28 03:30:30|10990.1|10986.1|10990.6|10986.6|10990.6|10986.6|10989.6|10985.6|3
1648438240000|2022-03-28 03:30:40|10991.1|10987.1|10991.6|10987.6|10992|10988|10991.1|10987.1|3
1648438250000|2022-03-28 03:30:50|10992.1|10988.1|10991.1|10987.1|10992.1|10988.1|10989.6|10985.6|4
1648438260000|2022-03-28 03:31:00|10989.6|10985.6|10994.1|10990.1|10994.6|10990.6|10989.1|10985.1|8
1648438270000|2022-03-28 03:31:10|10994.5|10990.5|10992.1|10988.1|10994.6|10990.6|10992.1|10988.1|2
1648438280000|2022-03-28 03:31:20|10992.5|10988.5|10992.6|10988.6|10993.6|10989.6|10992.5|10988.5|4
1648438290000|2022-03-28 03:31:30|10992.7|10988.7|10993.6|10989.6|10994.6|10990.6|10992.6|10988.6|2
1648438310000|2022-03-28 03:31:50|10993.2|10989.2|10993.1|10989.1|10993.2|10989.2|10992.6|10988.6|3
1648438320000|2022-03-28 03:32:00|10992.7|10988.7|10993.1|10989.1|10993.1|10989.1|10992.3|10988.3|1
1648438330000|2022-03-28 03:32:10|10993|10989|10992.5|10988.5|10993|10989|10992.5|10988.5|0
1648438340000|2022-03-28 03:32:20|10992.3|10988.3|10991|10987|10992.3|10988.3|10989.5|10985.5|5
1648438350000|2022-03-28 03:32:30|10991.3|10987.3|10995|10991|10995|10991|10991.3|10987.3|5
1648438360000|2022-03-28 03:32:40|10994.6|10990.6|11000|10996|11001|10997|10994|10990|15
1648438370000|2022-03-28 03:32:50|11001|10997|11000|10996|11002.5|10998.5|10998.5|10994.5|7
1648438380000|2022-03-28 03:33:00|10999.1|10995.1|10994.5|10990.5|11000|10996|10992.3|10987|12
1648438390000|2022-03-28 03:33:10|10992|10988|10990.1|10986.1|10992|10988|10990|10986|5
1648438400000|2022-03-28 03:33:20|10990.3|10986.3|10992.8|10988.8|10993|10989|10990|10986|7
1648438410000|2022-03-28 03:33:30|10991.5|10987.5|10992|10988|10992|10988|10991.5|10987.5|1
1648438420000|2022-03-28 03:33:40|10992.3|10988.3|10992.3|10988.3|10992.8|10988.8|10992.3|10988.3|0
1648438430000|2022-03-28 03:33:50|10993|10989|10988.7|10984.7|10993.3|10989.3|10988.6|10984.4|17
1648438440000|2022-03-28 03:34:00|10988.6|10984.6|10988.6|10984.6|10989.6|10985.6|10987.6|10983.6|6
1648438460000|2022-03-28 03:34:20|10988.2|10984.2|10990.7|10986.7|10990.7|10986.7|10988.1|10984.1|3
1648438470000|2022-03-28 03:34:30|10990.1|10986.1|10990.9|10986.9|10991.1|10987.1|10989.4|10985.4|1
1648438480000|2022-03-28 03:34:40|10990.7|10986.7|10990.6|10986.6|10991.1|10987.1|10990.6|10986.6|1
1648438490000|2022-03-28 03:34:50|10990.2|10986.2|10988.6|10984.6|10990.2|10986.2|10988.6|10984.6|2
1648438500000|2022-03-28 03:35:00|10987.4|10983.4|10984.4|10980.4|10987.4|10983.4|10980.9|10976.3|32
1648438510000|2022-03-28 03:35:10|10984.8|10980.8|10986.3|10982.3|10986.6|10982.6|10984.1|10980.1|4
1648438520000|2022-03-28 03:35:20|10985.2|10981.2|10985.6|10981.6|10985.9|10981.9|10985.2|10981.2|1
1648438530000|2022-03-28 03:35:30|10985.9|10981.9|10985.6|10981.6|10987.3|10983.3|10985.6|10981.6|2
1648438540000|2022-03-28 03:35:40|10986.7|10982.7|10986.8|10982.8|10986.8|10982.8|10986.3|10982.3|2
1648438550000|2022-03-28 03:35:50|10987.3|10983.3|10987.9|10983.9|10989.8|10985.8|10987.3|10983.3|3
1648438560000|2022-03-28 03:36:00|10988.4|10984.4|10991.9|10987.9|10991.9|10987.9|10988.4|10984.4|5
1648438570000|2022-03-28 03:36:10|10992.4|10988.4|10994.8|10990.8|10995.4|10991.4|10989.9|10985.9|6
1648438580000|2022-03-28 03:36:20|10995.4|10991.4|10999.2|10995.2|11000.4|10996.4|10995.4|10991.4|18
1648438590000|2022-03-28 03:36:30|10998.9|10994.9|11003.8|10999.8|11005.2|11001.2|10998.9|10994.9|14
1648438600000|2022-03-28 03:36:40|11003.9|10999.9|11003.8|10999.8|11005.8|11001.8|11003.8|10999.8|2
1648438610000|2022-03-28 03:36:50|11005.8|11001.8|11006.7|11002.7|11008.1|11004.1|11004.8|11000.8|14
1648438620000|2022-03-28 03:37:00|11006.2|11002.2|11005.8|11001.8|11006.2|11002.2|11005.2|11001.2|7
1648438630000|2022-03-28 03:37:10|11006.3|11002.3|11006.9|11002.9|11007.8|11003.8|11006.3|11002.3|4
1648438640000|2022-03-28 03:37:20|11007.3|11003.3|11002.3|10998.3|11007.3|11003.3|11002.3|10998.3|13
1648438650000|2022-03-28 03:37:30|11003.4|10999.4|11002.8|10998.8|11003.8|10999.8|11002.8|10998.8|2
1648438660000|2022-03-28 03:37:40|11003.3|10999.3|11002.8|10998.8|11003.3|10999.3|11002.4|10998.4|0
1648438670000|2022-03-28 03:37:50|11003.2|10999.2|11004.8|11000.8|11005.8|11001.8|11002.8|10998.8|4
1648438680000|2022-03-28 03:38:00|11004|11000|11004.8|11000.8|11005.3|11001.3|11004|11000|2
1648438690000|2022-03-28 03:38:10|11004.3|11000.3|11004.3|11000.3|11004.8|11000.8|11003.5|10999.5|5
1648438700000|2022-03-28 03:38:20|11003.8|10999.8|11003.3|10999.3|11003.9|10999.9|11002.9|10998.9|2
1648438710000|2022-03-28 03:38:30|11004.2|11000.2|11004.2|11000.2|11005.2|11001.2|11003.8|10999.8|2
1648438720000|2022-03-28 03:38:40|11004.6|11000.6|11004.2|11000.2|11004.7|11000.7|11004.2|11000.2|2
1648438730000|2022-03-28 03:38:50|11004.6|11000.6|11004.2|11000.2|11005.1|11001.1|11004.2|11000.2|1
1648438740000|2022-03-28 03:39:00|11003.8|10999.8|11003|10999|11003.8|10999.8|11001.2|10997.2|19
1648438750000|2022-03-28 03:39:10|11002.7|10998.7|11002.5|10998.5|11002.7|10998.7|11001.7|10997.7|2
1648438760000|2022-03-28 03:39:20|11002.2|10998.2|11002.2|10998.2|11002.2|10998.2|11002.2|10998.2|1
1648438770000|2022-03-28 03:39:30|11001.7|10997.7|10999.9|10995.9|11001.7|10997.7|10998.9|10994.9|29
1648438780000|2022-03-28 03:39:40|11000.5|10996.5|11001.8|10997.8|11001.8|10997.8|11000.4|10996.4|3
1648438790000|2022-03-28 03:39:50|11001.4|10997.4|11002.4|10998.4|11002.5|10998.5|11000.9|10996.9|5
1648438800000|2022-03-28 03:40:00|11001.7|10997.7|10999.4|10995.4|11001.9|10997.9|10999.4|10995.4|1
1648438810000|2022-03-28 03:40:10|10999.8|10995.8|11000.4|10996.4|11001.8|10997.4|10998.5|10993.8|4
1648438820000|2022-03-28 03:40:20|10999.9|10995.9|11000.8|10996.8|11000.8|10996.8|10999.9|10995.9|0
1648438830000|2022-03-28 03:40:30|11000.9|10996.9|11000.4|10996.4|11002.8|10998.8|10999.3|10995.3|10
1648438840000|2022-03-28 03:40:40|10999.5|10995.5|10999.9|10995.9|10999.9|10995.9|10998|10994|1
1648438850000|2022-03-28 03:40:50|11000.3|10996.3|10999.9|10995.9|11000.4|10996.4|10998.9|10994.9|0
1648438860000|2022-03-28 03:41:00|11000.4|10996.4|10999.9|10995.9|11000.4|10996.4|10999.9|10995.9|3
1648438880000|2022-03-28 03:41:20|10999.4|10995.4|10997.9|10993.9|10999.4|10995.4|10997.4|10993.4|3
1648438890000|2022-03-28 03:41:30|10998.3|10994.3|10998.9|10994.9|10999.4|10995.4|10998|10994|1
1648438900000|2022-03-28 03:41:40|10999.4|10995.4|11001.9|10997.9|11003.9|10999.9|10998.9|10994.9|7
1648438910000|2022-03-28 03:41:50|11002.3|10998.3|11002.9|10998.9|11003.9|10999.9|11002.3|10998.3|0
1648438920000|2022-03-28 03:42:00|11002.5|10998.5|11001.5|10997.5|11002.5|10998.5|11001.5|10997.5|1
1648438940000|2022-03-28 03:42:20|11001.4|10997.4|11001.4|10997.4|11001.4|10997.4|11000.9|10996.9|3
1648438950000|2022-03-28 03:42:30|11003.3|10999.3|11005.2|11001.2|11005.8|11001.5|11002.8|10996.8|28
1648438960000|2022-03-28 03:42:40|11005.5|11001.5|11006.5|11002.5|11007.9|11003.9|11005|11001|6
1648438970000|2022-03-28 03:42:50|11005.8|11001.8|11007.4|11003.4|11007.4|11003.4|11005.8|11001.8|5
1648438980000|2022-03-28 03:43:00|11007.6|11003.6|11010.9|11006.9|11010.9|11006.9|11007.4|11003.4|16
1648438990000|2022-03-28 03:43:10|11011.4|11007.4|11008.9|11004.9|11011.4|11007.4|11006.9|11002.9|15
1648439000000|2022-03-28 03:43:20|11009.4|11005.4|11009.9|11005.9|11010.8|11006.8|11008.4|11004.4|11
1648439010000|2022-03-28 03:43:30|11010.4|11006.4|11007.9|11003.9|11010.9|11006.9|11007.9|11003.9|2
1648439020000|2022-03-28 03:43:40|11008.3|11004.3|11009.4|11005.4|11009.4|11005.4|11007.5|11003.5|3
1648439030000|2022-03-28 03:43:50|11008.9|11004.9|11008.4|11004.4|11008.9|11004.9|11008.4|11004.4|1
1648439040000|2022-03-28 03:44:00|11008.9|11004.9|11009.4|11005.4|11009.4|11005.4|11008.4|11004.4|0
1648439050000|2022-03-28 03:44:10|11009.9|11005.9|11009.9|11005.9|11009.9|11005.9|11008.6|11004.6|2
1648439060000|2022-03-28 03:44:20|11009.8|11005.8|11009.9|11005.9|11009.9|11005.9|11007.9|11003.9|6
1648439080000|2022-03-28 03:44:40|11009.5|11005.5|11008.4|11004.4|11009.5|11005.5|11007.9|11003.9|2
1648439090000|2022-03-28 03:44:50|11008.5|11004.5|11007.4|11003.4|11008.9|11004.9|11007.4|11003.4|3
1648439100000|2022-03-28 03:45:00|11006.9|11002.9|11006.9|11002.9|11007.4|11003.4|11006.9|11002.9|0
1648439110000|2022-03-28 03:45:10|11007.9|11003.9|11007.5|11003.5|11008|11004|11007.5|11003.5|4
1648439120000|2022-03-28 03:45:20|11008|11004|11008|11004|11008|11004|11008|11004|0
1648439130000|2022-03-28 03:45:30|11007|11003|11007.5|11003.5|11007.5|11003.5|11007|11003|1
1648439160000|2022-03-28 03:46:00|11007|11003|11006.6|11002.6|11007|11003|11006.6|11002.6|2
1648439170000|2022-03-28 03:46:10|11007.4|11003.4|11007.5|11003.5|11007.5|11003.5|11006.6|11002.6|2
1648439180000|2022-03-28 03:46:20|11007.9|11003.9|11006.6|11002.6|11008.4|11004.4|11005.9|11001.9|7
1648439190000|2022-03-28 03:46:30|11007|11003|11007|11003|11008|11004|11006.6|11002.6|1
1648439200000|2022-03-28 03:46:40|11006.6|11002.6|11003|10999|11006.6|11002.6|11001.4|10997.4|15
1648439210000|2022-03-28 03:46:50|11002.9|10998.9|11002.5|10998.5|11002.9|10998.9|11002.1|10998.1|1
1648439220000|2022-03-28 03:47:00|11002.1|10998.1|11003|10999|11004.6|11000.6|11002.1|10998.1|3
1648439230000|2022-03-28 03:47:10|11002.1|10998.1|11003|10999|11003|10999|11002.1|10998.1|2
1648439240000|2022-03-28 03:47:20|11002.7|10998.7|11002.6|10998.6|11002.7|10998.7|11002.6|10998.6|1
1648439250000|2022-03-28 03:47:30|11003|10999|11003.6|10999.6|11003.9|10999.9|11002.7|10998.7|1
1648439260000|2022-03-28 03:47:40|11005.1|11001.1|11004.6|11000.6|11006|11002|11004.6|11000.6|3
1648439270000|2022-03-28 03:47:50|11005.1|11001.1|11004.7|11000.7|11007.7|11002.5|11004.7|10999.7|0
1648439290000|2022-03-28 03:48:10|11005.5|11001.5|11005.6|11001.6|11005.6|11001.6|11005.4|11001.4|1
1648439300000|2022-03-28 03:48:20|11005.7|11001.7|11007.6|11003.6|11007.6|11003.6|11005.7|11001.7|4
1648439310000|2022-03-28 03:48:30|11007.2|11003.2|11007.2|11003.2|11008|11004|11006.7|11002.7|0
1648439320000|2022-03-28 03:48:40|11007.6|11003.6|11007|11003|11007.6|11003.6|11006.7|11002.7|1
1648439330000|2022-03-28 03:48:50|11007.6|11003.6|11007.6|11003.6|11007.6|11003.6|11006.6|11002.6|1
1648439360000|2022-03-28 03:49:20|11008.1|11004.1|11006.6|11002.6|11009|11005|11006.6|11002.6|4
1648439370000|2022-03-28 03:49:30|11006.5|11002.5|11005.7|11001.7|11006.5|11002.5|11004.7|11000.7|10
1648439380000|2022-03-28 03:49:40|11005|11001|11005.6|11001.6|11007.5|11003.5|11005|11001|7
1648439390000|2022-03-28 03:49:50|11005.2|11001.2|11006.6|11002.6|11006.6|11002.6|11004.7|11000.7|2
1648439400000|2022-03-28 03:50:00|11004.6|11000.6|11007.1|11003.1|11007.6|11003.6|11004.6|11000.6|10
1648439410000|2022-03-28 03:50:10|11006.6|11002.6|11008.1|11004.1|11008.1|11004.1|11006.6|11002.6|0
1648439420000|2022-03-28 03:50:20|11006.1|11002.1|11005.7|11001.7|11006.1|11002.1|11005.7|11001.7|3
1648439430000|2022-03-28 03:50:30|11006.1|11002.1|11005.7|11001.7|11006.1|11002.1|11005.2|11001.2|2
1648439440000|2022-03-28 03:50:40|11005.2|11001.2|11004.7|11000.7|11006.1|11002.1|11004.1|11000.1|19
1648439450000|2022-03-28 03:50:50|11005.1|11001.1|11003.7|10999.7|11005.1|11001.1|11002.8|10998.8|6
1648439460000|2022-03-28 03:51:00|11003.8|10999.8|11003.8|10999.8|11004.3|11000.3|11003|10999|2
1648439470000|2022-03-28 03:51:10|11004.2|11000.2|11004.3|11000.3|11005.8|11001.8|11004.2|11000.2|4
1648439480000|2022-03-28 03:51:20|11003.8|10999.8|11003.8|10999.8|11003.8|10999.8|11003.8|10999.8|1
1648439490000|2022-03-28 03:51:30|10996.3|10988.3|10987|10983|10996.3|10990.3|10982.7|10978.7|77
1648439500000|2022-03-28 03:51:40|10987.3|10983.3|10988|10984|10989.7|10985.7|10987|10981.7|17
1648439510000|2022-03-28 03:51:50|10988.3|10984.3|10988.5|10984.5|10988.8|10984.8|10988.3|10984.3|3
1648439520000|2022-03-28 03:52:00|10987|10983|10977.6|10973.6|10987|10983|10976.1|10972.1|37
1648439530000|2022-03-28 03:52:10|10977.5|10973.5|10981|10977|10982|10978|10977.5|10973.5|9
1648439540000|2022-03-28 03:52:20|10981.3|10977.3|10976.5|10972.5|10981.3|10977.3|10975.5|10971.5|13
1648439550000|2022-03-28 03:52:30|10976.8|10972.8|10979|10975|10979.5|10975.5|10976.8|10972.8|11
1648439560000|2022-03-28 03:52:40|10978.6|10974.6|10977.5|10973.5|10978.6|10974.6|10977.5|10973.5|8
1648439570000|2022-03-28 03:52:50|10978|10974|10982.8|10978.8|10983.2|10979.2|10978|10974|20
1648439580000|2022-03-28 03:53:00|10983.2|10979.2|10973.1|10969.1|10983.2|10979.2|10970.7|10966.7|34
1648439590000|2022-03-28 03:53:10|10972.7|10968.7|10972|10968|10976.5|10972.5|10971.2|10966.2|22
1648439600000|2022-03-28 03:53:20|10971.6|10967.6|10970.1|10966.1|10972.1|10968.1|10966.6|10962.1|44
1648439610000|2022-03-28 03:53:30|10970.6|10966.6|10971.1|10967.1|10973.1|10969.1|10969.7|10965|16
1648439620000|2022-03-28 03:53:40|10971.5|10967.5|10974.3|10970.3|10975.5|10971.5|10971.5|10967.5|12
1648439630000|2022-03-28 03:53:50|10973.3|10969.3|10975.4|10971.4|10975.4|10971.4|10973.3|10969.3|3
1648439640000|2022-03-28 03:54:00|10975.6|10971.6|10974.9|10970.9|10976.3|10972.3|10973.6|10969.6|16
1648439650000|2022-03-28 03:54:10|10975.3|10971.3|10976.1|10972.1|10976.1|10972.1|10974.4|10970.4|3
1648439660000|2022-03-28 03:54:20|10975.3|10971.3|10975.4|10971.4|10976.4|10972.4|10974.7|10970.7|4
1648439670000|2022-03-28 03:54:30|10974.6|10970.6|10972.4|10968.4|10974.9|10970.9|10971.4|10967.4|11
1648439680000|2022-03-28 03:54:40|10972.9|10968.9|10971.9|10967.9|10973.9|10969.9|10971.9|10967.9|3
1648439690000|2022-03-28 03:54:50|10971.6|10967.6|10973.4|10969.4|10973.4|10969.4|10970.9|10966.9|6
1648439700000|2022-03-28 03:55:00|10973.8|10969.8|10969.1|10965.1|10973.9|10969.9|10968.6|10964.6|15
1648439710000|2022-03-28 03:55:10|10969.6|10965.6|10959.4|10955.4|10969.6|10965.6|10956.8|10952.2|55
1648439720000|2022-03-28 03:55:20|10959.2|10955.2|10960.9|10956.9|10960.9|10956.9|10958.6|10954.6|8
1648439730000|2022-03-28 03:55:30|10961.3|10957.3|10963.1|10959.1|10963.8|10959.8|10961.3|10957.3|5
1648439740000|2022-03-28 03:55:40|10961.9|10957.9|10951.2|10947.2|10963.1|10959.1|10951.2|10947.2|65
1648439750000|2022-03-28 03:55:50|10951.9|10947.9|10960.8|10956.8|10963.2|10959.2|10950.7|10946.7|33
1648439760000|2022-03-28 03:56:00|10960.7|10956.7|10964.6|10960.6|10965.6|10961.6|10959.8|10955.8|19
1648439770000|2022-03-28 03:56:10|10964.3|10960.3|10963.8|10959.8|10964.3|10960.3|10963.4|10959.4|2
1648439780000|2022-03-28 03:56:20|10963.4|10959.4|10963.4|10959.4|10963.8|10959.8|10963.4|10959.4|1
1648439790000|2022-03-28 03:56:30|10960.2|10956.2|10960.9|10956.9|10961.2|10957.2|10957.7|10953.7|13
1648439800000|2022-03-28 03:56:40|10961.7|10957.7|10962.6|10958.6|10963.6|10959.6|10961.7|10957.7|13
1648439810000|2022-03-28 03:56:50|10963.1|10959.1|10967.1|10963.1|10967.6|10963.6|10961.4|10957.4|22
1648439820000|2022-03-28 03:57:00|10966.3|10962.3|10973.6|10969.6|10975.2|10970.6|10966.1|10962.1|45
1648439830000|2022-03-28 03:57:10|10974.1|10970.1|10975.6|10971.6|10975.6|10971.6|10974.1|10970.1|4
1648439840000|2022-03-28 03:57:20|10974.9|10970.9|10978.1|10974.1|10981.1|10975.4|10974.6|10970.6|7
1648439850000|2022-03-28 03:57:30|10978.8|10974.8|10978.7|10974.7|10980.1|10976.1|10978.1|10974.1|6
1648439860000|2022-03-28 03:57:40|10979.7|10975.7|10977.5|10973.5|10980.6|10976.6|10976|10972|8
1648439870000|2022-03-28 03:57:50|10977|10973|10977.3|10973.3|10979|10975|10976.7|10972.7|4
1648439880000|2022-03-28 03:58:00|10977.5|10973.5|10977.9|10973.9|10979.9|10974.7|10976.9|10971.9|3
1648439890000|2022-03-28 03:58:10|10977.5|10973.5|10977.2|10969.2|10977.5|10973.5|10975.5|10969.2|4
1648439900000|2022-03-28 03:58:20|10977|10969|10975|10967|10977|10971.5|10973.4|10967|5
1648439910000|2022-03-28 03:58:30|10974.5|10966.5|10971|10967|10974.5|10967.4|10965.7|10961.7|41
1648439920000|2022-03-28 03:58:40|10970.5|10966.5|10970.5|10966.5|10974|10970|10968.5|10964.5|24
1648439930000|2022-03-28 03:58:50|10971.3|10967.3|10972|10968|10972|10968|10971.3|10967.3|1
1648439950000|2022-03-28 03:59:10|10972.2|10968.2|10974|10970|10974.5|10970.5|10972.2|10968.2|5
1648439960000|2022-03-28 03:59:20|10974.5|10970.5|10974.2|10970.2|10974.5|10970.5|10974|10970|2
1648439970000|2022-03-28 03:59:30|10974.5|10970.5|10978|10974|10979.5|10975.5|10974.5|10970.5|13
1648439980000|2022-03-28 03:59:40|10977.9|10973.9|10978.4|10974.4|10978.9|10974.9|10977.9|10973.9|3
1648439990000|2022-03-28 03:59:50|10975.4|10971.4|10973.3|10969.3|10975.4|10971.4|10973.3|10969.3|11
1648440000000|2022-03-28 04:00:00|10974|10970|10974.8|10970.8|10974.8|10970.8|10973.3|10966.8|4
1648440010000|2022-03-28 04:00:10|10973.7|10969.7|10973.8|10969.8|10973.8|10969.8|10973.3|10969.3|0
1648440020000|2022-03-28 04:00:20|10974.8|10970.8|10973.8|10969.8|10975.3|10971.3|10973.8|10969.8|1
1648440030000|2022-03-28 04:00:30|10974.8|10970.8|10973.8|10969.8|10974.8|10970.8|10973.8|10969.8|1
1648440040000|2022-03-28 04:00:40|10974.8|10970.8|10974.8|10970.8|10975.3|10971.3|10974.8|10970.8|4
1648440050000|2022-03-28 04:00:50|10973.8|10969.8|10974.8|10970.8|10976|10972|10973.8|10969.8|3
1648440060000|2022-03-28 04:01:00|10974.9|10970.9|10974.5|10970.5|10975|10971|10974.5|10970.5|3
1648440070000|2022-03-28 04:01:10|10974.9|10970.9|10974.7|10970.7|10975|10971|10974.7|10970.7|0
1648440080000|2022-03-28 04:01:20|10974.4|10970.4|10974.9|10970.9|10975.7|10971.7|10974.4|10970.4|1
1648440090000|2022-03-28 04:01:30|10977.3|10973.3|10976.8|10972.8|10977.3|10973.3|10975.3|10971.3|12
1648440120000|2022-03-28 04:02:00|10976.4|10972.4|10976.3|10972.3|10977.8|10973.8|10976.3|10972.3|1
1648440150000|2022-03-28 04:02:30|10976.4|10972.4|10978.8|10974.8|10978.8|10974.8|10976.3|10972.3|2
1648440160000|2022-03-28 04:02:40|10980|10972|10977.8|10973.8|10980|10974.8|10976.8|10972|10
1648440170000|2022-03-28 04:02:50|10976.8|10972.8|10976.8|10972.8|10976.8|10972.8|10976.8|10972.8|2
1648440190000|2022-03-28 04:03:10|10976.4|10972.4|10976.3|10972.3|10976.4|10972.4|10976.3|10972.3|0
1648440200000|2022-03-28 04:03:20|||||||||1
1648440210000|2022-03-28 04:03:30|10976.1|10972.1|10975.8|10971.8|10976.3|10972.3|10974.9|10970.9|3
1648440230000|2022-03-28 04:03:50|10975.3|10971.3|10974.8|10970.8|10975.3|10971.3|10974.4|10970.4|4
1648440240000|2022-03-28 04:04:00|10975.1|10971.1|10975.9|10971.9|10976.9|10972.9|10975.1|10971.1|7
1648440250000|2022-03-28 04:04:10|10976.4|10972.4|10974.9|10970.9|10976.4|10972.4|10974.8|10970.8|2
1648440260000|2022-03-28 04:04:20|10975.9|10971.9|10974.9|10970.9|10975.9|10971.9|10974.9|10970.9|1
1648440270000|2022-03-28 04:04:30|10974.4|10970.4|10974|10970|10974.4|10970.4|10974|10970|0
1648440280000|2022-03-28 04:04:40|10974.4|10970.4|10974.4|10970.4|10974.4|10970.4|10974.4|10970.4|1
1648440290000|2022-03-28 04:04:50|10974|10970|10974.4|10970.4|10974.4|10970.4|10974|10970|1
1648440300000|2022-03-28 04:05:00|10974|10970|10975.9|10971.9|10976.5|10972.5|10974|10970|8
1648440310000|2022-03-28 04:05:10|10975.5|10971.5|10976.1|10972.1|10976.9|10972.9|10975.5|10971.5|1
1648440320000|2022-03-28 04:05:20|10976.4|10972.4|10975.4|10971.4|10976.4|10972.4|10975.4|10971.4|3
1648440330000|2022-03-28 04:05:30|10975.8|10971.8|10978|10974|10978.8|10974.8|10975.8|10971.8|7
1648440340000|2022-03-28 04:05:40|10978.4|10974.4|10978.8|10974.8|10979.3|10975.3|10977.5|10973.5|2
1648440350000|2022-03-28 04:05:50|10978.9|10974.9|10978.4|10974.4|10979.3|10975.3|10978.4|10974.4|2
1648440360000|2022-03-28 04:06:00|10978.8|10974.8|10980.9|10976.9|10981.2|10977.2|10978.5|10974.5|10
1648440370000|2022-03-28 04:06:10|10980.7|10976.7|10981.2|10977.2|10981.2|10977.2|10979.7|10975.7|3
1648440380000|2022-03-28 04:06:20|10980.5|10976.5|10979.7|10975.7|10980.7|10976.7|10979.7|10975.7|0
1648440390000|2022-03-28 04:06:30|10980.1|10976.1|10980.7|10976.7|10980.7|10976.7|10979.7|10975.7|0
1648440400000|2022-03-28 04:06:40|10980.9|10976.9|10980.7|10976.7|10981.2|10977.2|10979.7|10975.7|2
1648440410000|2022-03-28 04:06:50|10980.6|10976.6|10980.7|10976.7|10980.7|10976.7|10979.7|10975.7|0
1648440420000|2022-03-28 04:07:00|10980.2|10976.2|10979.7|10975.7|10980.2|10976.2|10979.2|10975.2|5
1648440430000|2022-03-28 04:07:10|10980.1|10976.1|10979.9|10975.9|10980.1|10976.1|10979.9|10975.9|0
1648440440000|2022-03-28 04:07:20|10979.7|10975.7|10979.7|10975.7|10979.7|10975.7|10979.7|10975.7|1
1648440450000|2022-03-28 04:07:30|10979.4|10975.4|10980.2|10976.2|10980.2|10976.2|10978.7|10974.7|4
1648440480000|2022-03-28 04:08:00|10980.1|10976.1|10978.7|10974.7|10980.1|10976.1|10978.7|10974.7|3
1648440490000|2022-03-28 04:08:10|10978.4|10974.4|10980.1|10976.1|10980.2|10976.2|10978.2|10974.2|2
1648440500000|2022-03-28 04:08:20|10979.7|10975.7|10980.7|10976.7|10980.7|10976.7|10979.7|10975.7|0
1648440510000|2022-03-28 04:08:30|10980.9|10976.9|10979.6|10975.6|10981.2|10977.2|10979|10975|2
1648440520000|2022-03-28 04:08:40|10979.5|10975.5|10980.4|10976.4|10980.4|10976.4|10979.5|10975.5|0
1648440530000|2022-03-28 04:08:50|10980.9|10976.9|10981|10977|10981.7|10977.7|10980.9|10976.9|4
1648440540000|2022-03-28 04:09:00|10980.9|10976.9|10980.5|10976.5|10980.9|10976.9|10980.5|10976.5|0
1648440550000|2022-03-28 04:09:10|10980.1|10976.1|10979.2|10975.2|10980.1|10976.1|10977.4|10973.4|6
1648440560000|2022-03-28 04:09:20|10977.7|10973.7|10977.2|10973.2|10977.7|10973.7|10977.2|10973.2|1
1648440570000|2022-03-28 04:09:30|10977.7|10973.7|10978.4|10974.4|10980.1|10976.1|10977.7|10973.7|4
1648440580000|2022-03-28 04:09:40|10978.7|10974.7|10977.7|10973.7|10978.7|10974.7|10977.2|10973.2|3
1648440600000|2022-03-28 04:10:00|10978.2|10974.2|10978.7|10974.7|10978.7|10974.7|10978.2|10974.2|0
1648440610000|2022-03-28 04:10:10|10979.1|10975.1|10977.2|10973.2|10979.2|10975.2|10977.2|10973.2|5
1648440620000|2022-03-28 04:10:20|||||||||1
1648440630000|2022-03-28 04:10:30|10977.3|10973.3|10978.2|10974.2|10978.7|10974.7|10977.2|10973.2|3
1648440640000|2022-03-28 04:10:40|10980.6|10976.6|10980.7|10976.7|10981.7|10977.7|10979.8|10975.8|8
1648440650000|2022-03-28 04:10:50|10980.8|10976.8|10981.3|10977.3|10981.3|10977.3|10978.8|10974.8|5
1648440660000|2022-03-28 04:11:00|10981|10977|10981|10977|10981.7|10977.7|10980.3|10976.3|3
1648440670000|2022-03-28 04:11:10|10980.8|10976.8|10981.8|10977.8|10981.8|10977.8|10980.8|10976.8|0
1648440680000|2022-03-28 04:11:20|10982|10978|10981.1|10977.1|10982|10978|10981.1|10977.1|0
1648440690000|2022-03-28 04:11:30|10981.5|10977.5|10982|10978|10982|10978|10981.1|10977.1|0
1648440700000|2022-03-28 04:11:40|10982.3|10978.3|10977.1|10973.1|10982.5|10978.5|10977.1|10973.1|4
1648440710000|2022-03-28 04:11:50|10977|10973|10977.5|10973.5|10979|10975|10977|10973|0
1648440720000|2022-03-28 04:12:00|10977.1|10973.1|10979|10975|10980.1|10976.1|10977|10973|2
1648440730000|2022-03-28 04:12:10|10978.8|10974.8|10979.3|10975.3|10979.5|10975.5|10978.5|10974.5|0
1648440740000|2022-03-28 04:12:20|10979.1|10975.1|10979|10975|10979.1|10975.1|10979|10975|0
1648440750000|2022-03-28 04:12:30|10979.1|10975.1|10979|10975|10979.5|10975.5|10979|10975|0
1648440760000|2022-03-28 04:12:40|10978.5|10974.5|10978|10974|10978.5|10974.5|10978|10974|0
1648440770000|2022-03-28 04:12:50|10977.5|10973.5|10977.5|10973.5|10977.5|10973.5|10977|10973|1
1648440800000|2022-03-28 04:13:20|10977.3|10973.3|10976.5|10972.5|10977.3|10973.3|10975.5|10971.5|10
1648440810000|2022-03-28 04:13:30|10976.1|10972.1|10975.5|10971.5|10976.1|10972.1|10975.5|10971.5|0
1648440820000|2022-03-28 04:13:40|10975|10971|10974|10970|10975|10971|10974|10970|0
1648440830000|2022-03-28 04:13:50|10973.9|10969.9|10970.4|10966.4|10974.9|10970.9|10969.8|10965.8|12
1648440840000|2022-03-28 04:14:00|10970.9|10966.9|10969.4|10965.4|10972.4|10968.4|10969.4|10965.4|10
1648440850000|2022-03-28 04:14:10|10969.6|10965.6|10970.9|10966.9|10972.9|10968.9|10969.6|10965.6|5
1648440860000|2022-03-28 04:14:20|10971.7|10967.7|10970.6|10966.6|10971.9|10967.9|10970.2|10966.2|3
1648440870000|2022-03-28 04:14:30|10970.4|10966.4|10970.9|10966.9|10971.9|10967.9|10970.4|10966.4|1
1648440880000|2022-03-28 04:14:40|10970.4|10966.4|10970.4|10966.4|10971.4|10967.4|10970.4|10966.4|0
1648440890000|2022-03-28 04:14:50|10971.4|10967.4|10970.9|10966.9|10972.4|10968.4|10970.6|10966.6|3
1648440900000|2022-03-28 04:15:00|10971.6|10967.6|10971.9|10967.9|10972.4|10968.4|10970.9|10966.9|4
1648440910000|2022-03-28 04:15:10|10971.6|10967.6|10971.1|10967.1|10972.1|10968.1|10970.9|10966.9|2
1648440920000|2022-03-28 04:15:20|10971.6|10967.6|10976.9|10972.9|10977.8|10973.8|10971.1|10967.1|14
1648440930000|2022-03-28 04:15:30|10977.3|10973.3|10977.4|10973.4|10978.4|10974.4|10975.4|10971.4|5
1648440940000|2022-03-28 04:15:40|10980.1|10976.1|10976.9|10972.9|10980.1|10976.1|10976.4|10972.4|27
1648440950000|2022-03-28 04:15:50|10977.1|10973.1|10977.9|10973.9|10979.1|10975.1|10977.1|10973.1|1
1648440960000|2022-03-28 04:16:00|10977.4|10973.4|10977.4|10973.4|10977.4|10973.4|10977.4|10973.4|0
1648440980000|2022-03-28 04:16:20|10977.1|10973.1|10977.4|10973.4|10977.4|10973.4|10977.1|10973.1|1
1648440990000|2022-03-28 04:16:30|10980.4|10976.4|10978.4|10974.4|10980.4|10976.4|10978.4|10974.4|6
1648441000000|2022-03-28 04:16:40|10979.2|10975.2|10984.9|10980.9|10985.6|10981.6|10977.4|10973.4|15
1648441010000|2022-03-28 04:16:50|10985.4|10981.4|10985.4|10981.4|10985.9|10981.9|10984.4|10980.4|6
1648441020000|2022-03-28 04:17:00|10985.9|10981.9|10985.9|10981.9|10985.9|10981.9|10982.9|10978.9|7
1648441030000|2022-03-28 04:17:10|10985.4|10981.4|10990.9|10986.9|10992.9|10988.9|10985.4|10981.4|38
1648441040000|2022-03-28 04:17:20|10990.8|10986.8|10986.9|10982.9|10990.8|10986.8|10984.4|10978.8|15
1648441050000|2022-03-28 04:17:30|10986.6|10982.6|10989.5|10985.5|10989.9|10985.9|10986.4|10982.4|8
1648441060000|2022-03-28 04:17:40|10989.3|10985.3|10991.4|10987.4|10992.4|10988.4|10987.9|10983.9|9
1648441070000|2022-03-28 04:17:50|10991.8|10987.8|10990.9|10986.9|10992.4|10988.4|10990.9|10986.9|6
1648441080000|2022-03-28 04:18:00|10991.3|10987.3|10991.3|10987.3|10991.9|10987.9|10990.8|10986.8|4
1648441090000|2022-03-28 04:18:10|10991.8|10987.8|10991.8|10987.8|10992.3|10988.3|10989.3|10985.3|13
1648441100000|2022-03-28 04:18:20|10992.2|10988.2|10990.8|10986.8|10992.3|10988.3|10988.8|10984.8|1
1648441110000|2022-03-28 04:18:30|10991.3|10987.3|10990.9|10986.9|10991.3|10987.3|10990.8|10986.8|2
1648441120000|2022-03-28 04:18:40|10991.7|10987.7|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|0
1648441130000|2022-03-28 04:18:50|10990.7|10986.7|10999.3|10995.3|11000.9|10996.9|10990.7|10986.7|24
1648441140000|2022-03-28 04:19:00|10999.4|10995.4|10999.9|10995.9|11001.3|10997.3|10998.9|10994.9|8
1648441150000|2022-03-28 04:19:10|11000.3|10996.3|11001.4|10997.4|11001.4|10997.4|10998.9|10994.9|8
1648441160000|2022-03-28 04:19:20|11001.5|10997.5|11000.7|10996.7|11002.4|10998.4|10999.9|10995.9|15
1648441170000|2022-03-28 04:19:30|11000.4|10996.4|10999.9|10995.9|11000.8|10996.8|10998.9|10994.9|1
1648441180000|2022-03-28 04:19:40|11000.3|10996.3|11003.9|10999.9|11004.9|10999.9|10998.9|10993.9|23
1648441190000|2022-03-28 04:19:50|11003.8|10999.8|11005.4|11001.4|11006.4|11002.4|11002.9|10998.9|8
1648441200000|2022-03-28 04:20:00|11005|11001|11002.9|10998.9|11005|11001|11001.9|10997.9|7
1648441210000|2022-03-28 04:20:10|11001.9|10997.9|11003.4|10999.4|11003.4|10999.4|11001.9|10997.9|2
1648441220000|2022-03-28 04:20:20|11002.9|10998.9|11002.9|10998.9|11002.9|10998.9|11002.9|10998.9|1
1648441240000|2022-03-28 04:20:40|11002.7|10998.7|11000.9|10996.9|11002.7|10998.7|11000.4|10996.4|7
1648441250000|2022-03-28 04:20:50|11000.5|10996.5|10996.8|10992.8|11000.9|10996.9|10996.5|10992.5|6
1648441260000|2022-03-28 04:21:00|10996.9|10992.9|10994|10990|10996.9|10992.9|10994|10990|5
1648441280000|2022-03-28 04:21:20|10994.4|10990.4|10994.4|10990.4|10994.4|10990.4|10994.4|10990.4|0
1648441290000|2022-03-28 04:21:30|10994.5|10990.5|10996.1|10992.1|10997|10993|10994.5|10990.5|6
1648441300000|2022-03-28 04:21:40|10996|10992|10996|10992|10996|10992|10996|10992|0
1648441310000|2022-03-28 04:21:50|10996.5|10992.5|10996|10992|10997|10993|10996|10992|0
1648441320000|2022-03-28 04:22:00|10996.5|10992.5|10996.5|10992.5|10997|10993|10996.5|10992.5|0
1648441330000|2022-03-28 04:22:10|10997|10993|10997.5|10993.5|10997.8|10993.8|10997|10993|1
1648441340000|2022-03-28 04:22:20|10997.1|10993.1|10998|10994|10998.4|10994.4|10997|10993|0
1648441350000|2022-03-28 04:22:30|10997.5|10993.5|10997|10993|10997.5|10993.5|10996.4|10992.4|6
1648441360000|2022-03-28 04:22:40|10996.5|10992.5|10998|10994|10999|10995|10995.6|10991.6|4
1648441370000|2022-03-28 04:22:50|10997.6|10993.6|10997.1|10993.1|10997.6|10993.6|10997.1|10993.1|1
1648441390000|2022-03-28 04:23:10|10996.6|10992.6|10996.6|10992.6|10996.6|10992.6|10995.9|10991.9|0
1648441410000|2022-03-28 04:23:30|10997|10993|10996.1|10992.1|10997|10993|10996.1|10992.1|2
1648441420000|2022-03-28 04:23:40|10996.9|10992.9|10999|10995|10999.5|10995|10995.5|10991.1|2
1648441430000|2022-03-28 04:23:50|10998.6|10994.6|10999|10995|10999|10995|10998.5|10994.5|0
1648441440000|2022-03-28 04:24:00|10998.6|10994.6|10998.9|10994.9|10998.9|10994.9|10998.5|10994.5|0
1648441450000|2022-03-28 04:24:10|10998|10994|10996.6|10992.6|10998|10994|10996.6|10992.6|0
1648441480000|2022-03-28 04:24:40|10998.1|10994.1|10998|10994|10998.1|10994.1|10997|10993|2
1648441490000|2022-03-28 04:24:50|10997.6|10993.6|10997.6|10993.6|10997.6|10993.6|10997.1|10993.1|0
1648441500000|2022-03-28 04:25:00|10998|10994|10998|10994|10998|10994|10997.1|10993.1|0
1648441510000|2022-03-28 04:25:10|10997.6|10993.6|10997.1|10993.1|10997.9|10993.9|10997.1|10993.1|0
1648441520000|2022-03-28 04:25:20|10994.9|10990.9|10991.1|10987.1|10994.9|10990.9|10990|10985.2|25
1648441530000|2022-03-28 04:25:30|10991.2|10987.2|10991|10987|10992|10988|10990.2|10986.2|2
1648441540000|2022-03-28 04:25:40|10991.4|10987.4|10993.5|10989.5|10995.1|10990.5|10991.4|10986.9|2
1648441550000|2022-03-28 04:25:50|10994|10990|10993|10989|10994|10990|10990|10986|2
1648441560000|2022-03-28 04:26:00|10991.7|10987.7|10991.6|10987.6|10992|10988|10991.5|10987.5|0
1648441570000|2022-03-28 04:26:10|10991.5|10987.5|10994|10990|10994|10990|10991.5|10987.5|0
1648441580000|2022-03-28 04:26:20|10992.5|10988.5|10992.9|10988.9|10993|10989|10990|10986|4
1648441590000|2022-03-28 04:26:30|10993|10989|10993|10989|10993|10989|10992|10988|2
1648441600000|2022-03-28 04:26:40|10994.1|10990.1|10994.5|10990.5|10994.5|10990.5|10994.1|10990.1|1
1648441610000|2022-03-28 04:26:50|10992.5|10988.5|10994.5|10990.5|10994.5|10990.5|10992.5|10988.5|2
1648441620000|2022-03-28 04:27:00|10995.5|10991.5|10993|10989|10996.5|10992.5|10992.5|10988.5|8
1648441630000|2022-03-28 04:27:10|10993.5|10989.5|10993|10989|10993.5|10989.5|10993|10989|0
1648441640000|2022-03-28 04:27:20|10993.4|10989.4|10992.4|10988.4|10993.5|10989.5|10992.4|10988.4|0
1648441650000|2022-03-28 04:27:30|10992.5|10988.5|10992|10988|10993.5|10989.5|10990.2|10986.2|3
1648441660000|2022-03-28 04:27:40|10991.1|10987.1|10990.2|10986.2|10992|10988|10990.2|10986.2|4
1648441670000|2022-03-28 04:27:50|10989.9|10985.9|10989.7|10985.7|10989.9|10985.9|10989.7|10985.7|0
1648441690000|2022-03-28 04:28:10|10989.2|10985.2|10990|10986|10990|10986|10988.1|10984.1|4
1648441700000|2022-03-28 04:28:20|10990.4|10986.4|10990|10986|10991.7|10987.7|10990|10986|3
1648441710000|2022-03-28 04:28:30|10990.7|10986.7|10990|10986|10992.5|10988.5|10990|10986|0
1648441720000|2022-03-28 04:28:40|10989.6|10985.6|10990|10986|10991.7|10987.7|10989.1|10985.1|2
1648441730000|2022-03-28 04:28:50|10989.6|10985.6|10989|10985|10989.6|10985.6|10989|10985|0
1648441740000|2022-03-28 04:29:00|10988.9|10984.9|10988|10984|10988.9|10984.9|10987|10983|3
1648441750000|2022-03-28 04:29:10|10988.7|10984.7|10991.5|10987.5|10991.5|10987.5|10987.9|10983.9|2
1648441760000|2022-03-28 04:29:20|10988.5|10984.5|10990|10986|10990|10986|10987|10983|6
1648441770000|2022-03-28 04:29:30|10990.5|10986.5|10990.1|10986.1|10990.9|10986.9|10987.1|10982.1|7
1648441780000|2022-03-28 04:29:40|10990.5|10986.5|10994|10990|10995.2|10991.2|10990.5|10986.5|4
1648441790000|2022-03-28 04:29:50|10994.3|10990.3|10997|10993|10997.7|10993.7|10994.3|10990.3|1
1648441800000|2022-03-28 04:30:00|10996.2|10992.2|10994|10990|10996.2|10992.2|10993.6|10989.6|2
1648441810000|2022-03-28 04:30:10|10994.7|10990.7|10993.6|10989.6|10994.7|10990.7|10993.2|10989.2|1
1648441820000|2022-03-28 04:30:20|10994|10990|10994|10990|10995.2|10991.2|10993|10989|3
1648441830000|2022-03-28 04:30:30|10993.1|10989.1|10994|10990|10994|10990|10993.1|10989.1|3
1648441840000|2022-03-28 04:30:40|10993.6|10989.6|10993.6|10989.6|10993.6|10989.6|10993.6|10989.6|0
1648441850000|2022-03-28 04:30:50|10993.2|10989.2|10988.8|10984.8|10993.5|10989.5|10988.5|10984.5|7
1648441860000|2022-03-28 04:31:00|10989|10985|10988.5|10984.5|10990|10986|10986.6|10982.6|8
1648441870000|2022-03-28 04:31:10|10988.1|10984.1|10988.3|10984.3|10988.5|10984.5|10986.5|10982.5|7
1648441880000|2022-03-28 04:31:20|10988.5|10984.5|10988.2|10984.2|10988.5|10984.5|10987.5|10983.5|3
1648441890000|2022-03-28 04:31:30|10989|10985|10987.5|10983.5|10989|10985|10987.5|10983.5|1
1648441900000|2022-03-28 04:31:40|10987.8|10983.8|10989|10985|10989|10985|10987.8|10983.8|0
1648441910000|2022-03-28 04:31:50|10989.3|10985.3|10990.6|10986.6|10992.8|10988.8|10989.3|10985.3|6
1648441920000|2022-03-28 04:32:00|10990.5|10986.5|10991.5|10987.5|10991.5|10987.5|10990.5|10986.5|0
1648441930000|2022-03-28 04:32:10|10992|10988|10994.5|10990.5|10994.7|10990.7|10992|10988|1
1648441940000|2022-03-28 04:32:20|10994.8|10990.8|10994.5|10990.5|10996|10992|10994.5|10990.5|3
1648441950000|2022-03-28 04:32:30|10994.8|10990.8|10996|10992|10996|10992|10994.8|10990.8|2
1648441960000|2022-03-28 04:32:40|10995.6|10991.6|10988|10984|10995.6|10991.6|10988|10984|7
1648441980000|2022-03-28 04:33:00|10989|10985|10987.5|10983.5|10991.5|10987.5|10987.5|10983.5|4
1648441990000|2022-03-28 04:33:10|10990.5|10986.5|10990|10986|10991|10987|10988|10984|9
1648442000000|2022-03-28 04:33:20|10990.5|10986.5|10989|10985|10991|10987|10989|10985|1
1648442010000|2022-03-28 04:33:30|10988.6|10984.6|10990|10986|10990|10986|10987.6|10983.6|2
1648442020000|2022-03-28 04:33:40|10989.2|10985.2|10991.9|10987.9|10991.9|10987.9|10985.4|10981.4|12
1648442030000|2022-03-28 04:33:50|10991.6|10987.6|10991.4|10987.4|10991.6|10987.6|10991.4|10987.4|0
1648442040000|2022-03-28 04:34:00|10990.9|10986.9|10989.9|10985.9|10990.9|10986.9|10989.4|10985.4|3
1648442050000|2022-03-28 04:34:10|10990.4|10986.4|10991.4|10987.4|10991.4|10987.4|10990.4|10986.4|2
1648442060000|2022-03-28 04:34:20|10991.9|10987.9|10991.4|10987.4|10993.9|10989.9|10991.4|10987.4|12
1648442070000|2022-03-28 04:34:30|10991.8|10987.8|10991.9|10987.9|10991.9|10987.9|10991.4|10987.4|0
1648442100000|2022-03-28 04:35:00|10993.4|10989.4|10991.9|10987.9|10993.4|10989.4|10991.9|10987.9|1
1648442110000|2022-03-28 04:35:10|10992.3|10988.3|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|6
1648442120000|2022-03-28 04:35:20|10992.2|10988.2|10991.8|10987.8|10993.8|10989.8|10991.8|10987.8|7
1648442130000|2022-03-28 04:35:30|10990.2|10986.2|10990.8|10986.8|10991.7|10987.7|10990.2|10986.2|6
1648442140000|2022-03-28 04:35:40|10990.7|10986.7|10990.2|10986.2|10990.7|10986.7|10990.2|10986.2|1
1648442150000|2022-03-28 04:35:50|10989.7|10985.7|10989.7|10985.7|10989.7|10985.7|10989.7|10985.7|0
1648442160000|2022-03-28 04:36:00|10991.2|10987.2|10991.7|10987.7|10991.8|10987.8|10989.4|10985.4|2
1648442170000|2022-03-28 04:36:10|10991.8|10987.8|10989.3|10985.3|10991.8|10987.8|10989.3|10985.3|2
1648442180000|2022-03-28 04:36:20|10989.4|10985.4|10992.1|10988.1|10992.8|10988.8|10989.4|10985.4|5
1648442190000|2022-03-28 04:36:30|10991.8|10987.8|10991.3|10987.3|10992.8|10988.8|10991.3|10987.3|0
1648442200000|2022-03-28 04:36:40|10991.4|10987.4|10992.8|10988.8|10993.3|10989.3|10991.3|10987.3|1
1648442210000|2022-03-28 04:36:50|10993.7|10989.7|10994.3|10990.3|10994.3|10990.3|10993.7|10989.7|1
1648442220000|2022-03-28 04:37:00|10993.9|10989.9|10994.8|10990.8|10994.8|10990.8|10993.3|10989.3|1
1648442230000|2022-03-28 04:37:10|10994.3|10990.3|10993.8|10989.8|10994.3|10990.3|10993.8|10989.8|2
1648442240000|2022-03-28 04:37:20|10993.3|10989.3|10993.3|10989.3|10993.3|10989.3|10993.3|10989.3|0
1648442250000|2022-03-28 04:37:30|10993.8|10989.8|10993.8|10989.8|10993.8|10989.8|10993.8|10989.8|1
1648442270000|2022-03-28 04:37:50|10994.2|10990.2|10993.8|10989.8|10994.8|10990.8|10993.8|10989.8|1
1648442280000|2022-03-28 04:38:00|10994.5|10990.5|10994.3|10990.3|10994.8|10990.8|10994.3|10990.3|0
1648442290000|2022-03-28 04:38:10|10994.4|10990.4|10994.8|10990.8|10994.8|10990.8|10994.4|10990.4|1
1648442310000|2022-03-28 04:38:30|10994.4|10990.4|10994.7|10990.7|10996.3|10992.3|10994.3|10990.3|5
1648442320000|2022-03-28 04:38:40|10995.2|10991.2|10992.7|10988.7|10996.3|10992.3|10991.3|10987.3|3
1648442330000|2022-03-28 04:38:50|10992.3|10988.3|10991.9|10987.9|10992.7|10988.7|10991.2|10987.2|1
1648442340000|2022-03-28 04:39:00|10991.7|10987.7|10991.7|10987.7|10994.2|10990.2|10990.3|10986.3|5
1648442350000|2022-03-28 04:39:10|10991.3|10987.3|10989.7|10985.7|10991.3|10987.3|10989.7|10985.7|1
1648442360000|2022-03-28 04:39:20|10989.9|10985.9|10988.7|10984.7|10990.7|10986.7|10985.7|10981.3|7
1648442370000|2022-03-28 04:39:30|10989|10985|10987.2|10983.2|10989.7|10985.7|10987.2|10983.2|1
1648442380000|2022-03-28 04:39:40|10986.9|10982.9|10978.7|10974.7|10987.2|10983.2|10976.8|10972.8|35
1648442390000|2022-03-28 04:39:50|10977.7|10973.7|10980.2|10976.2|10981.7|10977.7|10977.7|10972.7|12
1648442400000|2022-03-28 04:40:00|10979.7|10975.7|10980.3|10976.3|10980.3|10976.3|10979|10975|3
1648442410000|2022-03-28 04:40:10|10980.8|10976.8|10982.7|10978.7|10984.7|10979.7|10980.8|10976.7|12
1648442420000|2022-03-28 04:40:20|10983|10979|10982.7|10978.7|10983.2|10979.2|10982.7|10978.7|1
1648442430000|2022-03-28 04:40:30|10982.2|10978.2|10982.2|10978.2|10982.2|10978.2|10982.2|10978.2|0
1648442440000|2022-03-28 04:40:40|10982.7|10978.7|10982.2|10978.2|10982.7|10978.7|10982.2|10978.2|1
1648442450000|2022-03-28 04:40:50|10981.4|10977.4|10974.2|10970.2|10981.4|10977.4|10973.4|10969.4|12
1648442460000|2022-03-28 04:41:00|10974.4|10970.4|10976|10972|10976.7|10972.7|10974.4|10970.4|5
1648442470000|2022-03-28 04:41:10|10976.2|10972.2|10977.2|10973.2|10978.2|10974.2|10976.2|10972.2|1
1648442480000|2022-03-28 04:41:20|10976.7|10972.7|10977.7|10973.7|10978.2|10974.2|10976.7|10972.7|1
1648442490000|2022-03-28 04:41:30|10978.2|10974.2|10978.2|10974.2|10980.2|10976.2|10977.7|10973.7|6
1648442500000|2022-03-28 04:41:40|10979.8|10971.8|10975.8|10971.8|10979.8|10974.8|10975.8|10971.8|6
1648442510000|2022-03-28 04:41:50|10976.2|10972.2|10973.1|10969.1|10976.7|10972.7|10973.1|10969.1|4
1648442520000|2022-03-28 04:42:00|10972.8|10968.8|10976.6|10972.6|10977.1|10973.1|10972.1|10968.1|3
1648442530000|2022-03-28 04:42:10|10977.1|10973.1|10976.4|10972.4|10980.1|10976.1|10976.4|10972.4|5
1648442540000|2022-03-28 04:42:20|10976.1|10972.1|10977.4|10973.4|10978.1|10974.1|10976.1|10972.1|1
1648442550000|2022-03-28 04:42:30|10977.1|10973.1|10978.6|10974.6|10978.6|10974.6|10977.1|10973.1|1
1648442560000|2022-03-28 04:42:40|10978.3|10974.3|10979.6|10975.6|10979.6|10975.6|10976.6|10972.6|8
1648442570000|2022-03-28 04:42:50|10978.6|10974.6|10979.6|10975.6|10979.6|10975.6|10978.6|10974.6|2
1648442580000|2022-03-28 04:43:00|10979.5|10975.5|10979.1|10975.1|10979.5|10975.5|10979.1|10975.1|0
1648442590000|2022-03-28 04:43:10|10979|10975|10977.6|10973.6|10980.1|10976.1|10976.5|10972.5|9
1648442600000|2022-03-28 04:43:20|10977.1|10973.1|10977.1|10973.1|10978.1|10974.1|10976.1|10972.1|3
1648442610000|2022-03-28 04:43:30|10977.5|10973.5|10976.6|10972.6|10977.6|10973.6|10976.3|10972.3|0
1648442620000|2022-03-28 04:43:40|10976.3|10972.3|10976.1|10972.1|10977|10973|10976.1|10972.1|1
1648442630000|2022-03-28 04:43:50|10975.1|10971.1|10978.6|10974.6|10979.6|10975.6|10975.1|10971.1|7
1648442640000|2022-03-28 04:44:00|10979.5|10975.5|10978.1|10974.1|10980.5|10976.5|10977.8|10973.8|6
1648442650000|2022-03-28 04:44:10|10978.6|10974.6|10972.1|10968.1|10978.6|10974.6|10971.4|10967.4|29
1648442660000|2022-03-28 04:44:20|10972.3|10968.3|10972|10968|10973|10969|10971.6|10967.6|5
1648442670000|2022-03-28 04:44:30|10972.1|10968.1|10973.8|10969.8|10976.9|10971.9|10972|10968|6
1648442680000|2022-03-28 04:44:40|10974.1|10970.1|10975.8|10971.8|10976.3|10972.3|10974.1|10970.1|4
1648442690000|2022-03-28 04:44:50|10975.4|10971.4|10974.8|10970.8|10975.4|10971.4|10973.8|10969.8|2
1648442700000|2022-03-28 04:45:00|10975.1|10971.1|10975.3|10971.3|10975.8|10971.8|10973.4|10969.4|5
1648442710000|2022-03-28 04:45:10|10976.8|10968.8|10972.3|10968.3|10976.8|10971.8|10972.3|10967|6
1648442720000|2022-03-28 04:45:20|10973.4|10969.4|10973.8|10969.8|10973.8|10969.8|10973.4|10969.4|0
1648442730000|2022-03-28 04:45:30|10973.3|10969.3|10974.8|10970.8|10974.8|10970.8|10972.9|10968.9|2
1648442750000|2022-03-28 04:45:50|10974.2|10970.2|10974.2|10970.2|10974.2|10970.2|10974.2|10970.2|0
1648442760000|2022-03-28 04:46:00|10973.7|10969.7|10973.7|10969.7|10973.7|10969.7|10973.7|10969.7|0
1648442770000|2022-03-28 04:46:10|10974|10970|10977|10973|10979.2|10975.2|10974|10970|10
1648442780000|2022-03-28 04:46:20|10977.1|10973.1|10976.7|10972.7|10977.7|10973.7|10975.7|10971.7|0
1648442790000|2022-03-28 04:46:30|10977.5|10973.5|10975.7|10971.7|10977.5|10973.5|10975.7|10971.7|1
1648442810000|2022-03-28 04:46:50|10976|10972|10976.7|10972.7|10976.7|10972.7|10975|10971|3
1648442820000|2022-03-28 04:47:00|10976.4|10972.4|10979.2|10975.2|10979.7|10975.7|10976.4|10972.4|7
1648442830000|2022-03-28 04:47:10|10979.6|10975.6|10980.7|10976.7|10982.2|10978.2|10979.6|10975.6|10
1648442840000|2022-03-28 04:47:20|10981.7|10977.7|10980.7|10976.7|10981.7|10977.7|10980.7|10976.7|0
1648442850000|2022-03-28 04:47:30|10981.1|10977.1|10982.7|10978.7|10982.7|10978.7|10981.1|10977.1|1
1648442860000|2022-03-28 04:47:40|10982.4|10978.4|10982.4|10978.4|10982.4|10978.4|10982.4|10978.4|0
1648442870000|2022-03-28 04:47:50|10982.7|10978.7|10982.7|10978.7|10982.7|10978.7|10982.7|10978.7|1
1648442880000|2022-03-28 04:48:00|10983.7|10979.7|10984.6|10980.6|10985.6|10981.6|10983.2|10979.2|4
1648442890000|2022-03-28 04:48:10|10983.5|10979.5|10983.6|10979.6|10983.6|10979.6|10983.1|10979.1|0
1648442920000|2022-03-28 04:48:40|10983.7|10979.7|10984.1|10980.1|10984.1|10980.1|10983.7|10979.7|0
1648442930000|2022-03-28 04:48:50|10982.2|10978.2|10983.1|10979.1|10983.1|10979.1|10982.2|10978.2|3
1648442940000|2022-03-28 04:49:00|10982.7|10978.7|10982.6|10978.6|10984.1|10980.1|10982.6|10978.6|1
1648442950000|2022-03-28 04:49:10|10982.9|10978.9|10982.6|10978.6|10983.2|10979.2|10982.6|10978.6|0
1648442970000|2022-03-28 04:49:30|10983|10979|10982.9|10978.9|10983.4|10979.4|10982.9|10978.9|0
1648442980000|2022-03-28 04:49:40|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|0
1648442990000|2022-03-28 04:49:50|10982.2|10978.2|10982.6|10978.6|10984.6|10980.6|10980.6|10976.6|12
1648443000000|2022-03-28 04:50:00|10983.1|10979.1|10982.6|10978.6|10983.1|10979.1|10982.6|10978.6|1
1648443010000|2022-03-28 04:50:10|10983.1|10979.1|10984.8|10980.8|10986|10982|10983.1|10979.1|3
1648443020000|2022-03-28 04:50:20|10984.6|10980.6|10976.8|10972.8|10986|10982|10976.7|10972.7|9
1648443030000|2022-03-28 04:50:30|10977.2|10973.2|10976.3|10972.3|10977.2|10973.2|10976.3|10972.3|1
1648443040000|2022-03-28 04:50:40|10975.6|10971.6|10984.1|10980.1|10984.1|10980.1|10975.3|10971.3|21
1648443050000|2022-03-28 04:50:50|10983.2|10979.2|10982.6|10978.6|10983.2|10979.2|10982.1|10978.1|0
1648443060000|2022-03-28 04:51:00|10982.2|10978.2|10981.6|10977.6|10983.5|10979.1|10981.5|10975.5|1
1648443070000|2022-03-28 04:51:10|10983.1|10979.1|10978|10974|10983.5|10979.5|10978|10974|18
1648443090000|2022-03-28 04:51:30|10978.3|10974.3|10984.2|10980.2|10985.8|10980.2|10978.3|10974.3|6
1648443100000|2022-03-28 04:51:40|10985.7|10977.7|10982.7|10978.7|10985.7|10979.7|10982.6|10977.7|0
1648443120000|2022-03-28 04:52:00|10982.3|10978.3|10984.1|10980.1|10984.6|10980.6|10982.2|10978.2|6
1648443130000|2022-03-28 04:52:10|10982.2|10978.2|10986|10982|10986|10982|10982.2|10977.6|3
1648443140000|2022-03-28 04:52:20|10986.1|10982.1|10986.7|10982.7|10987.1|10983.1|10985.1|10981.1|3
1648443150000|2022-03-28 04:52:30|10986.6|10982.6|10987.6|10983.6|10989.6|10985.6|10986.6|10982.6|2
1648443160000|2022-03-28 04:52:40|10987.2|10983.2|10987.6|10983.6|10987.6|10983.6|10986.6|10982.6|0
1648443170000|2022-03-28 04:52:50|10987.7|10983.7|10987.7|10983.7|10987.7|10983.7|10987.7|10983.7|1
1648443180000|2022-03-28 04:53:00|10989.2|10985.2|10989|10985|10990.5|10986.5|10987.1|10983.1|3
1648443190000|2022-03-28 04:53:10|10988.8|10984.8|10988.8|10984.8|10988.8|10984.8|10988.8|10984.8|0
1648443200000|2022-03-28 04:53:20|10989.3|10985.3|10989.3|10985.3|10989.3|10985.3|10989.3|10985.3|0
1648443210000|2022-03-28 04:53:30|10989|10985|10988.8|10984.8|10989.3|10985.3|10988.5|10984.5|3
1648443220000|2022-03-28 04:53:40|10988.7|10984.7|10988.8|10984.8|10988.8|10984.8|10988.3|10984.3|0
1648443240000|2022-03-28 04:54:00|10988.1|10984.1|10988.3|10984.3|10990.3|10986.3|10987.6|10983.6|3
1648443250000|2022-03-28 04:54:10|10988.8|10984.8|10988.3|10984.3|10988.8|10984.8|10988.3|10984.3|1
1648443260000|2022-03-28 04:54:20|10988.7|10984.7|10986.9|10982.9|10989.2|10985.2|10986.8|10982.8|0
1648443270000|2022-03-28 04:54:30|10987.3|10983.3|10987.4|10983.4|10987.9|10983.9|10986.8|10982.8|0
1648443280000|2022-03-28 04:54:40|10987.8|10983.8|10984.4|10980.4|10987.8|10983.8|10984.4|10980.4|7
1648443290000|2022-03-28 04:54:50|10984.3|10980.3|10984.3|10980.3|10984.3|10980.3|10984.3|10980.3|0
1648443300000|2022-03-28 04:55:00|10984.9|10980.9|10987.4|10983.4|10988.8|10984.8|10984.9|10980.9|7
1648443320000|2022-03-28 04:55:20|10986.6|10982.6|10986.6|10982.6|10986.6|10982.6|10986.6|10982.6|1
1648443330000|2022-03-28 04:55:30|10987.7|10983.7|10987.4|10983.4|10987.9|10983.9|10987.4|10983.4|0
1648443340000|2022-03-28 04:55:40|10987.1|10983.1|10987.1|10983.1|10987.4|10983.4|10987.1|10983.1|0
1648443350000|2022-03-28 04:55:50|10986.6|10982.6|10986.1|10982.1|10986.6|10982.6|10986.1|10982.1|1
1648443360000|2022-03-28 04:56:00|10985.7|10981.7|10985.3|10981.3|10985.7|10981.7|10985.2|10981.2|1
1648443370000|2022-03-28 04:56:10|10984.8|10980.8|10984.8|10980.8|10984.8|10980.8|10984.8|10980.8|0
1648443380000|2022-03-28 04:56:20|10984.7|10980.7|10984.2|10980.2|10984.7|10980.7|10984.2|10980.2|0
1648443390000|2022-03-28 04:56:30|10984.3|10980.3|10984.7|10980.7|10984.8|10980.8|10984.1|10980.1|2
1648443400000|2022-03-28 04:56:40|10984.9|10980.9|10985.3|10981.3|10985.3|10981.3|10984.3|10980.3|3
1648443410000|2022-03-28 04:56:50|10985.1|10981.1|10985.1|10981.1|10985.1|10981.1|10984.2|10980.2|0
1648443420000|2022-03-28 04:57:00|10984.3|10980.3|10985.1|10981.1|10985.1|10981.1|10984.2|10980.2|0
1648443450000|2022-03-28 04:57:30|10984.7|10980.7|10985.1|10981.1|10985.1|10981.1|10984.2|10980.2|1
1648443470000|2022-03-28 04:57:50|10984.7|10980.7|10985.1|10981.1|10985.1|10981.1|10984.6|10980.6|0
1648443490000|2022-03-28 04:58:10|10985|10981|10984.5|10980.5|10985|10981|10984.2|10980.2|1
1648443500000|2022-03-28 04:58:20|10985|10981|10985|10981|10985|10981|10985|10981|0
1648443510000|2022-03-28 04:58:30|10984.7|10980.7|10983.3|10979.3|10984.9|10980.9|10982.8|10978.8|4
1648443520000|2022-03-28 04:58:40|10982.9|10978.9|10977.8|10973.8|10982.9|10978.9|10977.8|10973.8|4
1648443530000|2022-03-28 04:58:50|10976.8|10972.8|10977.3|10973.3|10978.3|10974.3|10976.8|10972.8|2
1648443540000|2022-03-28 04:59:00|10977.7|10973.7|10977.3|10973.3|10978.3|10974.3|10977.3|10973.3|1
1648443550000|2022-03-28 04:59:10|10976.3|10972.3|10979.4|10975.4|10981.3|10976.9|10976.3|10972.2|11
1648443560000|2022-03-28 04:59:20|10978.8|10974.8|10978.8|10974.8|10978.8|10974.8|10978.8|10974.8|0
1648443570000|2022-03-28 04:59:30|10979.2|10975.2|10978.4|10974.4|10979.3|10975.3|10978|10974|4
1648443580000|2022-03-28 04:59:40|10979.5|10975.5|10979.3|10975.3|10979.5|10975.5|10979.3|10975.3|1
1648443590000|2022-03-28 04:59:50|10978.9|10974.9|10979.3|10975.3|10979.9|10975.9|10978.9|10974.9|2
1648443600000|2022-03-28 05:00:00|10978.3|10974.3|10975.4|10971.4|10979.5|10975.5|10973.9|10969.9|13
1648443610000|2022-03-28 05:00:10|10974.7|10970.7|10975|10971|10975.4|10971.4|10973.9|10969.9|1
1648443620000|2022-03-28 05:00:20|10974.4|10970.4|10974.4|10970.4|10974.4|10970.4|10973.9|10969.9|4
1648443630000|2022-03-28 05:00:30|10973.7|10969.7|10975.4|10971.4|10976.4|10972.4|10973.7|10969.7|8
1648443640000|2022-03-28 05:00:40|10975.8|10971.8|10979.7|10975.7|10980.4|10976.4|10975.8|10971.8|24
1648443650000|2022-03-28 05:00:50|10980.4|10976.4|10980.3|10976.3|10980.4|10976.4|10980.3|10976.3|0
1648443660000|2022-03-28 05:01:00|10979.9|10975.9|10980|10976|10980.9|10976.9|10978.5|10974.5|2
1648443670000|2022-03-28 05:01:10|10979.9|10975.9|10979.4|10975.4|10980.4|10976.4|10978.9|10974.9|1
1648443680000|2022-03-28 05:01:20|10978.9|10974.9|10979.5|10975.5|10980|10976|10978.9|10974.9|1
1648443690000|2022-03-28 05:01:30|10979.4|10975.4|10979.4|10975.4|10980.4|10976.4|10979.4|10975.4|1
1648443700000|2022-03-28 05:01:40|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|0
1648443710000|2022-03-28 05:01:50|10978.9|10974.9|10978.9|10974.9|10978.9|10974.9|10978.9|10974.9|0
1648443720000|2022-03-28 05:02:00|10978.8|10974.8|10979.3|10975.3|10981.1|10976.2|10977.5|10973.1|2
1648443730000|2022-03-28 05:02:10|10979.6|10975.6|10978.8|10974.8|10980.1|10976.1|10977.3|10973.3|3
1648443740000|2022-03-28 05:02:20|10978.3|10974.3|10977.8|10973.8|10978.8|10974.8|10977.8|10973.8|0
1648443750000|2022-03-28 05:02:30|10978.3|10974.3|10978.1|10974.1|10978.6|10974.6|10978.1|10974.1|1
1648443760000|2022-03-28 05:02:40|10977.8|10973.8|10979|10975|10979|10975|10977.6|10973.6|1
1648443780000|2022-03-28 05:03:00|10979.3|10975.3|10979.6|10975.6|10979.6|10975.6|10979.3|10975.3|0
1648443790000|2022-03-28 05:03:10|10979.8|10975.8|10980.8|10976.8|10980.8|10976.8|10979.8|10975.8|4
1648443800000|2022-03-28 05:03:20|10981.1|10977.1|10982.3|10978.3|10983.8|10979.8|10980.8|10976.8|5
1648443810000|2022-03-28 05:03:30|10982.6|10978.6|10983.3|10979.3|10983.3|10979.3|10982.6|10978.6|1
1648443820000|2022-03-28 05:03:40|10982.5|10978.5|10982.3|10978.3|10983.3|10979.3|10982.3|10978.3|3
1648443830000|2022-03-28 05:03:50|10982.8|10978.8|10982.3|10978.3|10983.3|10979.3|10982.3|10978.3|0
1648443840000|2022-03-28 05:04:00|10983|10979|10983.3|10979.3|10983.3|10979.3|10983|10979|0
1648443850000|2022-03-28 05:04:10|10984|10980|10987.3|10983.3|10990.8|10986.8|10984|10980|13
1648443860000|2022-03-28 05:04:20|10986.8|10982.8|10987.3|10983.3|10987.3|10983.3|10986.8|10982.8|2
1648443870000|2022-03-28 05:04:30|10987.4|10983.4|10987.3|10983.3|10987.8|10983.8|10987.3|10983.3|2
1648443890000|2022-03-28 05:04:50|10986.8|10982.8|10986.3|10982.3|10987.3|10983.3|10986.3|10982.3|2
1648443900000|2022-03-28 05:05:00|10985.9|10981.9|10985.3|10981.3|10985.9|10981.9|10984.8|10980.8|0
1648443910000|2022-03-28 05:05:10|10984.8|10980.8|10984.8|10980.8|10984.8|10980.8|10984.8|10980.8|0
1648443920000|2022-03-28 05:05:20|10985|10981|10984.9|10980.9|10985.8|10981.8|10984.9|10980.9|1
1648443930000|2022-03-28 05:05:30|10985.4|10981.4|10987.1|10983.1|10987.1|10983.1|10985.4|10981.4|1
1648443940000|2022-03-28 05:05:40|10987.3|10983.3|10987.3|10983.3|10987.3|10983.3|10987.3|10983.3|0
1648443950000|2022-03-28 05:05:50|10987.6|10983.6|10990.3|10986.3|10991.4|10987.4|10987.6|10983.6|9
1648443960000|2022-03-28 05:06:00|10990.2|10986.2|10987.7|10983.7|10990.2|10986.2|10987.2|10983.2|4
1648443970000|2022-03-28 05:06:10|10987.2|10983.2|10988.2|10984.2|10988.2|10984.2|10987.2|10983.2|0
1648443980000|2022-03-28 05:06:20|10987.7|10983.7|10986.2|10982.2|10987.7|10983.7|10986.2|10982.2|3
1648443990000|2022-03-28 05:06:30|10986.1|10982.1|10985.7|10981.7|10986.5|10982.5|10985.7|10981.7|1
1648444000000|2022-03-28 05:06:40|10983.9|10979.9|10981.7|10977.7|10986.5|10981.2|10981.7|10977.7|14
1648444010000|2022-03-28 05:06:50|10982.1|10978.1|10983.1|10979.1|10983.1|10979.1|10981.7|10977.7|0
1648444020000|2022-03-28 05:07:00|10981.7|10977.7|10981.7|10977.7|10981.7|10977.7|10981.7|10977.7|2
1648444030000|2022-03-28 05:07:10|10981|10977|10979.2|10975.2|10981.7|10977.7|10979.2|10975.2|1
1648444040000|2022-03-28 05:07:20|10980|10976|10981.7|10977.7|10983.2|10978.2|10980|10975.2|0
1648444050000|2022-03-28 05:07:30|10981.6|10977.6|10979.7|10975.7|10982.4|10977.6|10979.2|10974.4|0
1648444060000|2022-03-28 05:07:40|10980.2|10976.2|10978.2|10974.2|10980.6|10976.6|10978.2|10974.2|0
1648444070000|2022-03-28 05:07:50|10979.7|10975.7|10978.4|10974.4|10979.7|10975.7|10977.2|10973.2|0
1648444080000|2022-03-28 05:08:00|10978.2|10974.2|10977.2|10973.2|10978.2|10974.2|10977.2|10973.2|1
1648444090000|2022-03-28 05:08:10|10977.6|10973.6|10975|10971|10977.9|10973.9|10974.1|10970.1|5
1648444100000|2022-03-28 05:08:20|10975.4|10971.4|10974.9|10970.9|10976.6|10972.6|10973.4|10969.4|2
1648444110000|2022-03-28 05:08:30|10974.4|10970.4|10971.7|10967.7|10974.9|10970.9|10970|10966|21
1648444120000|2022-03-28 05:08:40|10971.4|10967.4|10963.7|10959.7|10971.4|10967.4|10963.7|10959.7|30
1648444130000|2022-03-28 05:08:50|10964.1|10960.1|10967.1|10963.1|10967.1|10963.1|10963.7|10959.7|5
1648444140000|2022-03-28 05:09:00|10967|10963|10963.2|10959.2|10967|10963|10963.2|10959.2|7
1648444150000|2022-03-28 05:09:10|10962.9|10958.9|10962.6|10958.6|10963.6|10959.6|10960.7|10956.7|10
1648444160000|2022-03-28 05:09:20|10962.7|10958.7|10961.5|10957.5|10963.6|10959.6|10959.1|10953.1|11
1648444170000|2022-03-28 05:09:30|10961.6|10957.6|10962.6|10958.6|10963.1|10959.1|10960.7|10956.7|5
1648444180000|2022-03-28 05:09:40|10962.2|10958.2|10960.1|10956.1|10963.6|10959.6|10960.1|10956.1|5
1648444190000|2022-03-28 05:09:50|10960.6|10956.6|10961|10957|10962.1|10958.1|10960.1|10956.1|3
1648444200000|2022-03-28 05:10:00|10961.5|10957.5|10961.5|10957.5|10961.6|10957.6|10960.1|10956.1|3
1648444210000|2022-03-28 05:10:10|10961.6|10957.6|10962.1|10958.1|10962.1|10958.1|10960.6|10956.6|6
1648444220000|2022-03-28 05:10:20|10961.6|10957.6|10962.1|10958.1|10962.1|10958.1|10961.6|10957.6|2
1648444230000|2022-03-28 05:10:30|10962.5|10958.5|10964.6|10960.6|10964.6|10960.6|10962.5|10958.5|4
1648444240000|2022-03-28 05:10:40|10964.1|10960.1|10961.7|10957.7|10964.1|10960.1|10961.7|10957.7|2
1648444250000|2022-03-28 05:10:50|10961.1|10957.1|10960.6|10956.6|10961.1|10957.1|10958.1|10954.1|24
1648444260000|2022-03-28 05:11:00|10960.1|10956.1|10958.1|10954.1|10960.1|10956.1|10955.6|10951.6|9
1648444270000|2022-03-28 05:11:10|10957.7|10953.7|10957.6|10953.6|10957.7|10953.7|10956.6|10952.6|2
1648444280000|2022-03-28 05:11:20|10958.3|10954.3|10957.6|10953.6|10958.3|10954.3|10957.2|10953.2|3
1648444290000|2022-03-28 05:11:30|10958|10954|10956.6|10952.6|10958.1|10954.1|10955.6|10951.6|2
1648444300000|2022-03-28 05:11:40|10956.2|10952.2|10953.7|10949.7|10956.2|10952.2|10953.7|10949.7|3
1648444310000|2022-03-28 05:11:50|10954.1|10950.1|10953.7|10949.7|10956.1|10952.1|10953.6|10949.6|6
1648444320000|2022-03-28 05:12:00|10953.2|10949.2|10954.2|10950.2|10954.6|10950.6|10953.2|10949.2|10
1648444330000|2022-03-28 05:12:10|10954.6|10950.6|10954.2|10950.2|10954.7|10950.7|10954.2|10950.2|3
1648444340000|2022-03-28 05:12:20|10954.3|10950.3|10954.2|10950.2|10955.1|10951.1|10954.2|10950.2|9
1648444350000|2022-03-28 05:12:30|10954.6|10950.6|10958.1|10954.1|10958.2|10954.2|10954.6|10950.6|8
1648444360000|2022-03-28 05:12:40|10958.5|10954.5|10959.1|10955.1|10959.6|10955.6|10958.1|10954.1|4
1648444370000|2022-03-28 05:12:50|10958.7|10954.7|10957.1|10953.1|10959.1|10955.1|10956.1|10952.1|3
1648444380000|2022-03-28 05:13:00|10956.7|10952.7|10956.6|10952.6|10956.7|10952.7|10956.6|10952.6|0
1648444390000|2022-03-28 05:13:10|10956.1|10952.1|10955.6|10951.6|10956.1|10952.1|10955.1|10951.1|4
1648444400000|2022-03-28 05:13:20|10952.6|10948.6|10948.7|10944.7|10952.7|10948.7|10947.5|10943.5|68
1648444410000|2022-03-28 05:13:30|10948.3|10944.3|10948.8|10944.8|10950.7|10946.7|10948.3|10944.3|8
1648444420000|2022-03-28 05:13:40|10950|10946|10949.7|10945.7|10950.2|10946.2|10947.4|10943.4|19
1648444430000|2022-03-28 05:13:50|10948.7|10944.7|10951.2|10947.2|10951.2|10947.2|10948.7|10944.7|5
1648444440000|2022-03-28 05:14:00|10950.7|10946.7|10949.7|10945.7|10950.7|10946.7|10949.6|10945.6|3
1648444450000|2022-03-28 05:14:10|10949.8|10945.8|10950.7|10946.7|10951.2|10947.2|10949.7|10945.7|6
1648444460000|2022-03-28 05:14:20|10951.2|10947.2|10954.7|10950.7|10957.7|10953.7|10950.7|10946.7|42
1648444470000|2022-03-28 05:14:30|10954.8|10950.8|10956.2|10952.2|10956.2|10952.2|10954.1|10950.1|4
1648444480000|2022-03-28 05:14:40|10955.2|10951.2|10950.2|10946.2|10955.2|10951.2|10947.8|10943.8|16
1648444490000|2022-03-28 05:14:50|10949.8|10945.8|10951.7|10947.7|10951.7|10947.7|10949.2|10945.2|6
1648444500000|2022-03-28 05:15:00|10952.2|10948.2|10951.8|10947.8|10952.7|10948.7|10950.7|10946.7|17
1648444510000|2022-03-28 05:15:10|10950.9|10946.9|10954.1|10950.1|10955.3|10951.3|10950.4|10946.4|50
1648444520000|2022-03-28 05:15:20|10954.2|10950.2|10948.3|10944.3|10954.6|10950.6|10947.8|10943.8|21
1648444530000|2022-03-28 05:15:30|10947.2|10943.2|10950.3|10946.3|10950.3|10946.3|10945.2|10941.2|23
1648444540000|2022-03-28 05:15:40|10949.8|10945.8|10950.3|10946.3|10950.3|10946.3|10948.7|10944.7|2
1648444560000|2022-03-28 05:16:00|10950.2|10946.2|10950.3|10946.3|10950.3|10946.3|10949.3|10945.3|4
1648444570000|2022-03-28 05:16:10|10950.7|10946.7|10949.8|10945.8|10952.3|10948.3|10949.3|10945.3|8
1648444580000|2022-03-28 05:16:20|10950.3|10946.3|10951.6|10947.6|10955.8|10951.8|10950.3|10946.3|64
1648444590000|2022-03-28 05:16:30|10950.6|10946.6|10950.8|10946.8|10952.3|10948.3|10950.2|10946.2|4
1648444600000|2022-03-28 05:16:40|10950.1|10946.1|10949.8|10945.8|10950.2|10946.2|10948.7|10944.7|12
1648444610000|2022-03-28 05:16:50|10948.7|10944.7|10947.3|10943.3|10949.8|10945.8|10947.3|10943.3|8
1648444620000|2022-03-28 05:17:00|10946.9|10942.9|10944.8|10940.8|10946.9|10942.9|10944.8|10940.8|4
1648444630000|2022-03-28 05:17:10|10946.3|10942.3|10945.2|10941.2|10946.3|10942.3|10944.8|10940.8|11
1648444640000|2022-03-28 05:17:20|10944.7|10940.7|10945.2|10941.2|10946.7|10942.7|10944.7|10940.7|1
1648444650000|2022-03-28 05:17:30|10945.3|10941.3|10946.2|10942.2|10946.3|10942.3|10945.3|10941.3|2
1648444670000|2022-03-28 05:17:50|10945.7|10941.7|10947.2|10943.2|10947.7|10943.7|10945.2|10941.2|3
1648444680000|2022-03-28 05:18:00|10947.7|10943.7|10948.8|10944.8|10949.5|10945.5|10947.2|10943.2|5
1648444690000|2022-03-28 05:18:10|10949.3|10945.3|10949.7|10945.7|10949.7|10945.7|10948.8|10944.8|2
1648444700000|2022-03-28 05:18:20|10949.2|10945.2|10953.7|10949.7|10954.7|10950.7|10949.2|10945.2|20
1648444710000|2022-03-28 05:18:30|10954.2|10950.2|10952.2|10948.2|10954.2|10950.2|10952.2|10948.2|1
1648444720000|2022-03-28 05:18:40|10952.7|10948.7|10951.7|10947.7|10954|10950|10950.7|10946.7|6
1648444730000|2022-03-28 05:18:50|||||||||1
1648444740000|2022-03-28 05:19:00|10952|10948|10951.2|10947.2|10952.2|10948.2|10949.7|10945.7|8
1648444750000|2022-03-28 05:19:10|10951.5|10947.5|10951.5|10947.5|10951.5|10947.5|10951.5|10947.5|0
1648444760000|2022-03-28 05:19:20|10953.4|10949.4|10951.8|10947.8|10953.8|10949.8|10950.7|10946.7|32
1648444770000|2022-03-28 05:19:30|10951.4|10947.4|10952.4|10948.4|10952.4|10948.4|10950.9|10946.9|2
1648444780000|2022-03-28 05:19:40|10952.7|10948.7|10953.5|10949.5|10953.5|10949.5|10952.7|10948.7|0
1648444790000|2022-03-28 05:19:50|10953.7|10949.7|10953.7|10949.7|10953.7|10949.7|10953.7|10949.7|0
1648444800000|2022-03-28 05:20:00|10954.2|10950.2|10957.7|10953.7|10958.7|10954.7|10954.2|10950.2|7
1648444820000|2022-03-28 05:20:20|10958.2|10954.2|10955.2|10951.2|10959.2|10955.2|10954.7|10950.7|8
1648444830000|2022-03-28 05:20:30|10955.5|10951.5|10955.5|10951.5|10955.5|10951.5|10955.2|10951.2|0
1648444840000|2022-03-28 05:20:40|10955|10951|10953.9|10949.9|10955.2|10951.2|10953.8|10949.8|0
1648444850000|2022-03-28 05:20:50|10953.8|10949.8|10955.4|10951.4|10956.7|10952.7|10953.8|10949.8|2
1648444860000|2022-03-28 05:21:00|10955.8|10951.8|10953.7|10949.7|10956.8|10951.8|10953.7|10948.4|1
1648444870000|2022-03-28 05:21:10|10954|10950|10953.7|10949.7|10954.3|10950.3|10953.7|10949.7|0
1648444880000|2022-03-28 05:21:20|10954.4|10950.4|10955.7|10951.7|10955.7|10951.7|10953.7|10949.7|0
1648444890000|2022-03-28 05:21:30|10954.2|10950.2|10954.3|10950.3|10954.7|10950.7|10954|10950|1
1648444900000|2022-03-28 05:21:40|10954.2|10950.2|10954.2|10950.2|10954.2|10950.2|10954.2|10950.2|0
1648444910000|2022-03-28 05:21:50|10954.1|10950.1|10954.1|10950.1|10954.1|10950.1|10954.1|10950.1|0
1648444920000|2022-03-28 05:22:00|10954.6|10950.6|10954.6|10950.6|10954.6|10950.6|10954.6|10950.6|0
1648444930000|2022-03-28 05:22:10|10954.8|10950.8|10955.6|10951.6|10956.8|10952.8|10954.8|10950.8|7
1648444940000|2022-03-28 05:22:20|10956.4|10952.4|10955.6|10951.6|10956.6|10952.6|10955.6|10951.6|2
1648444950000|2022-03-28 05:22:30|10955.5|10951.5|10956.3|10952.3|10956.6|10952.6|10954.6|10950.6|2
1648444960000|2022-03-28 05:22:40|10955.8|10951.8|10955.5|10951.5|10957.1|10953.1|10954.6|10950.6|3
1648444970000|2022-03-28 05:22:50|10954.8|10950.8|10954.1|10950.1|10954.8|10950.8|10952.5|10948.5|8
1648444980000|2022-03-28 05:23:00|10954|10950|10954.5|10950.5|10954.5|10950.5|10953|10949|3
1648444990000|2022-03-28 05:23:10|10955|10951|10955|10951|10955|10951|10955|10951|0
1648445000000|2022-03-28 05:23:20|10954.6|10950.6|10954.6|10950.6|10954.6|10950.6|10954.6|10950.6|1
1648445010000|2022-03-28 05:23:30|10954.5|10950.5|10954|10950|10954.5|10950.5|10954|10950|0
1648445020000|2022-03-28 05:23:40|10953.6|10949.6|10953.5|10949.5|10953.6|10949.6|10953.5|10949.5|1
1648445030000|2022-03-28 05:23:50|10953.9|10949.9|10955.6|10951.6|10956.5|10952.5|10953.9|10949.9|3
1648445040000|2022-03-28 05:24:00|10955.5|10951.5|10956.5|10952.5|10956.5|10952.5|10955.5|10951.5|0
1648445050000|2022-03-28 05:24:10|10956|10952|10956|10952|10956|10952|10956|10952|0
1648445070000|2022-03-28 05:24:30|10955.6|10951.6|10953|10949|10956.5|10952.5|10953|10949|4
1648445080000|2022-03-28 05:24:40|10953.4|10949.4|10953.4|10949.4|10953.5|10949.5|10953|10949|1
1648445090000|2022-03-28 05:24:50|10952.5|10948.5|10951.8|10947.8|10954.5|10949.5|10949.5|10945.5|18
1648445100000|2022-03-28 05:25:00|10951.6|10947.6|10951.9|10947.9|10952.1|10948.1|10951.5|10947.5|1
1648445110000|2022-03-28 05:25:10|10952|10948|10952.4|10948.4|10953.3|10949.3|10952|10948|3
1648445120000|2022-03-28 05:25:20|10952.5|10948.5|10953.4|10949.4|10953.9|10949.9|10952.5|10948.5|1
1648445130000|2022-03-28 05:25:30|10953.9|10949.9|10951.5|10947.5|10954.4|10950.4|10950.6|10946.6|6
1648445150000|2022-03-28 05:25:50|10951|10947|10951|10947|10951|10947|10951|10947|1
1648445160000|2022-03-28 05:26:00|10951.4|10947.4|10950.1|10946.1|10951.5|10947.5|10950.1|10946.1|5
1648445170000|2022-03-28 05:26:10|10950.5|10946.5|10951|10947|10951|10947|10950.5|10946.5|1
1648445190000|2022-03-28 05:26:30|10951.4|10947.4|10951|10947|10952|10948|10951|10947|1
1648445200000|2022-03-28 05:26:40|10950.5|10946.5|10951|10947|10951|10947|10950.5|10946.5|1
1648445210000|2022-03-28 05:26:50|10950.5|10946.5|10950.5|10946.5|10950.5|10946.5|10950.5|10946.5|1
1648445230000|2022-03-28 05:27:10|10950.1|10946.1|10951|10947|10951.1|10947.1|10950.1|10946.1|0
1648445240000|2022-03-28 05:27:20|10951.5|10947.5|10950.2|10946.2|10951.5|10947.5|10950.2|10946.2|24
1648445250000|2022-03-28 05:27:30|10950.4|10946.4|10950.4|10946.4|10950.9|10946.9|10949.4|10945.4|4
1648445260000|2022-03-28 05:27:40|10949.9|10945.9|10947|10943|10950.4|10946.4|10947|10943|12
1648445270000|2022-03-28 05:27:50|10947.7|10943.7|10947.4|10943.4|10947.9|10943.9|10947.4|10943.4|1
1648445280000|2022-03-28 05:28:00|10947.9|10943.9|10947.9|10943.9|10949.4|10945.4|10946|10942|37
1648445290000|2022-03-28 05:28:10|10947.7|10943.7|10946.9|10942.9|10947.9|10943.9|10946.9|10942.9|2
1648445300000|2022-03-28 05:28:20|10948|10944|10948.2|10944.2|10948.7|10944.7|10948|10944|0
1648445310000|2022-03-28 05:28:30|10949.2|10945.2|10948.2|10944.2|10949.2|10945.2|10948.2|10944.2|5
1648445320000|2022-03-28 05:28:40|10947.9|10943.9|10947.2|10943.2|10947.9|10943.9|10946.9|10942.9|7
1648445330000|2022-03-28 05:28:50|10946.9|10942.9|10947.5|10943.5|10947.5|10943.5|10946.9|10942.9|1
1648445340000|2022-03-28 05:29:00|10947.7|10943.7|10947.7|10943.7|10947.7|10943.7|10947.7|10943.7|0
1648445350000|2022-03-28 05:29:10|10948.1|10944.1|10948.7|10944.7|10948.7|10944.7|10948.1|10944.1|0
1648445370000|2022-03-28 05:29:30|10948.2|10944.2|10949|10945|10949.1|10945.1|10948.2|10944.2|1
1648445380000|2022-03-28 05:29:40|10948.4|10944.4|10948.5|10944.5|10949|10945|10948|10944|2
1648445390000|2022-03-28 05:29:50|10949|10945|10950|10946|10951.3|10947.3|10948.5|10944.5|4
1648445400000|2022-03-28 05:30:00|10950.5|10946.5|10948.1|10944.1|10953.6|10949.5|10946.7|10941.7|18
1648445410000|2022-03-28 05:30:10|10947.7|10943.7|10914.3|10910.3|10947.7|10943.7|10914.3|10909.1|176
1648445420000|2022-03-28 05:30:20|10915.1|10911.1|10913.6|10909.6|10917|10913|10913.1|10909.1|47
1648445430000|2022-03-28 05:30:30|10914.8|10910.8|10919.5|10915.5|10920.1|10916.1|10914.1|10910.1|31
1648445440000|2022-03-28 05:30:40|10921|10917|10922.6|10918.6|10925.5|10921.5|10921|10917|24
1648445450000|2022-03-28 05:30:50|10923.2|10919.2|10921.6|10917.6|10923.6|10919.6|10918.6|10914.6|17
1648445460000|2022-03-28 05:31:00|10922|10918|10927.1|10923.1|10927.1|10923.1|10922|10918|10
1648445470000|2022-03-28 05:31:10|10926.7|10922.7|10921.3|10917.3|10926.7|10922.7|10918.1|10913|22
1648445480000|2022-03-28 05:31:20|10920.8|10916.8|10919.3|10915.3|10920.8|10916.8|10916.8|10912.8|14
1648445490000|2022-03-28 05:31:30|10918.8|10914.8|10921.8|10917.8|10922.8|10918.8|10918.8|10914.8|4
1648445500000|2022-03-28 05:31:40|10922.3|10918.3|10921.3|10917.3|10922.8|10918.8|10921.3|10917.3|3
1648445510000|2022-03-28 05:31:50|10921.7|10917.7|10924.3|10920.3|10926.7|10922.7|10921.3|10917.3|9
1648445520000|2022-03-28 05:32:00|10924.7|10920.7|10927.8|10923.8|10928.2|10924.2|10923.3|10919.3|9
1648445530000|2022-03-28 05:32:10|10928.6|10924.6|10922|10918|10930.7|10926.7|10920.8|10916.8|14
1648445540000|2022-03-28 05:32:20|10921.8|10917.8|10922|10918|10923.3|10919.3|10921.3|10917.3|6
1648445550000|2022-03-28 05:32:30|10922.5|10918.5|10922|10918|10923.2|10919.2|10922|10918|6
1648445560000|2022-03-28 05:32:40|10922.3|10918.3|10917.3|10913.3|10922.3|10918.3|10916.5|10912.5|15
1648445570000|2022-03-28 05:32:50|10917.7|10913.7|10917.3|10913.3|10917.8|10913.8|10917|10913|3
1648445580000|2022-03-28 05:33:00|10917.7|10913.7|10904.8|10900.8|10917.7|10913.7|10904.1|10900.1|61
1648445590000|2022-03-28 05:33:10|10906.3|10902.3|10913.5|10909.5|10914.6|10910.6|10905.8|10901.8|21
1648445600000|2022-03-28 05:33:20|10914.3|10910.3|10913.3|10909.3|10917.8|10912.8|10913.3|10909.1|10
1648445610000|2022-03-28 05:33:30|10913.8|10909.8|10913.3|10909.3|10913.8|10909.8|10913.3|10909.3|2
1648445620000|2022-03-28 05:33:40|10911.8|10907.8|10914.1|10910.1|10915.8|10911.8|10911.8|10907.8|5
1648445630000|2022-03-28 05:33:50|10914.8|10910.8|10921.1|10917.1|10921.1|10917.1|10914.1|10910.1|15
1648445640000|2022-03-28 05:34:00|10921.4|10917.4|10923.9|10919.9|10925.1|10921.1|10920.6|10916.6|13
1648445650000|2022-03-28 05:34:10|10924.4|10920.4|10926.6|10922.6|10927.9|10923.1|10923.6|10919.6|13
1648445660000|2022-03-28 05:34:20|10926.1|10922.1|10922.3|10918.3|10926.1|10922.1|10920.1|10916.1|6
1648445670000|2022-03-28 05:34:30|10922.6|10918.6|10918.6|10914.6|10925.1|10919.9|10916.9|10912.9|11
1648445680000|2022-03-28 05:34:40|10918.1|10914.1|10917.9|10913.9|10920.1|10914.9|10914.9|10910.9|5
1648445690000|2022-03-28 05:34:50|10918.1|10914.1|10922.1|10918.1|10923.6|10919.6|10917.4|10913.4|6
1648445700000|2022-03-28 05:35:00|10921.6|10917.6|10917.7|10913.7|10924.2|10918.6|10916.1|10911.1|7
1648445710000|2022-03-28 05:35:10|10917.6|10913.6|10920.9|10916.9|10923.9|10919.1|10917.6|10911.9|5
1648445720000|2022-03-28 05:35:20|10920.6|10916.6|10919.6|10915.6|10920.6|10916.6|10917.7|10913.7|1
1648445730000|2022-03-28 05:35:30|10919.4|10915.4|10919.3|10915.3|10919.9|10915.4|10916.2|10911.8|4
1648445740000|2022-03-28 05:35:40|10918.9|10914.9|10916.3|10912.3|10920.8|10915.2|10915.8|10910.7|11
1648445750000|2022-03-28 05:35:50|10916.7|10912.7|10916.8|10912.8|10917.7|10913.7|10916.7|10912.7|4
1648445760000|2022-03-28 05:36:00|10916.4|10912.4|10910.4|10906.4|10916.7|10912.7|10910.3|10906.3|10
1648445770000|2022-03-28 05:36:10|10910.3|10906.3|10906.7|10902.7|10910.3|10906.3|10906.2|10901.7|26
1648445780000|2022-03-28 05:36:20|10906.8|10902.8|10906.6|10902.6|10908.4|10904.4|10905.2|10901.2|32
1648445790000|2022-03-28 05:36:30|10906.2|10902.2|10908.6|10904.6|10908.6|10904.6|10904.6|10900.6|16
1648445800000|2022-03-28 05:36:40|10906.3|10902.3|10907.7|10903.7|10907.7|10903.7|10905.6|10901.6|9
1648445810000|2022-03-28 05:36:50|10908.1|10904.1|10907.2|10903.2|10909.6|10905.6|10907.2|10903.2|9
1648445820000|2022-03-28 05:37:00|10907.4|10903.4|10907.2|10903.2|10908.4|10904.4|10906.6|10902.6|2
1648445830000|2022-03-28 05:37:10|10907.6|10903.6|10907.1|10903.1|10907.6|10903.6|10904.6|10900.6|15
1648445840000|2022-03-28 05:37:20|10907.3|10903.3|10905.4|10901.4|10907.9|10903.9|10904.4|10900.4|12
1648445850000|2022-03-28 05:37:30|10904.6|10900.6|10904.4|10900.4|10906.3|10902.3|10903.4|10899.4|26
1648445860000|2022-03-28 05:37:40|10904.1|10900.1|10904.3|10900.3|10904.9|10900.9|10902.8|10898.8|4
1648445870000|2022-03-28 05:37:50|10904.4|10900.4|10904.8|10900.8|10905.3|10901.3|10903.8|10899.8|5
1648445880000|2022-03-28 05:38:00|10904.4|10900.4|10905.3|10901.3|10905.3|10901.3|10904.3|10900.3|6
1648445890000|2022-03-28 05:38:10|10904.9|10900.9|10910.4|10906.4|10911.4|10907.4|10904.3|10900.3|20
1648445900000|2022-03-28 05:38:20|10911.4|10907.4|10910.4|10906.4|10911.9|10907.9|10909.4|10905.4|7
1648445910000|2022-03-28 05:38:30|10910.8|10906.8|10905.8|10901.8|10911.4|10907.4|10905|10901|16
1648445920000|2022-03-28 05:38:40|10905.4|10901.4|10893.9|10889.9|10905.8|10901.8|10892.5|10888.5|102
1648445930000|2022-03-28 05:38:50|10894.3|10890.3|10886|10882|10894.4|10890.4|10885.3|10880.9|104
1648445940000|2022-03-28 05:39:00|10885|10881|10884.9|10880.9|10886.4|10882.4|10883.5|10879.5|36
1648445950000|2022-03-28 05:39:10|10885|10881|10884|10880|10885.3|10881.3|10883.3|10879.3|23
1648445960000|2022-03-28 05:39:20|10884.2|10880.2|10883.2|10879.2|10884.2|10880.2|10880.5|10876.5|36
1648445970000|2022-03-28 05:39:30|10883.5|10879.5|10884.2|10880.2|10885.2|10881.2|10883|10879|15
1648445980000|2022-03-28 05:39:40|10883.8|10879.8|10892.2|10888.2|10893.3|10889.3|10883.8|10879.8|24
1648445990000|2022-03-28 05:39:50|10891|10887|10889.7|10885.7|10891|10887|10888.2|10884.2|51
1648446000000|2022-03-28 05:40:00|10891.5|10887.5|10892.3|10888.3|10894.9|10890.9|10889.9|10885.5|17
1648446010000|2022-03-28 05:40:10|10892.5|10888.5|10893.4|10889.4|10894.5|10890.5|10892|10888|5
1648446020000|2022-03-28 05:40:20|10894|10890|10895.3|10891.3|10895.5|10891.5|10893.5|10889.5|9
1648446030000|2022-03-28 05:40:30|10895.4|10891.4|10899.5|10895.5|10901.4|10896.5|10895.4|10891.4|21
1648446040000|2022-03-28 05:40:40|10899.9|10895.9|10903.4|10899.4|10907.9|10903.9|10899.5|10895.5|38
1648446050000|2022-03-28 05:40:50|10903.8|10899.8|10900.4|10896.4|10904.5|10900.5|10898.9|10893.7|17
1648446060000|2022-03-28 05:41:00|10899.4|10895.4|10904.4|10900.4|10904.8|10900.8|10899.4|10895.4|9
1648446070000|2022-03-28 05:41:10|10904.8|10900.8|10899.4|10895.4|10904.8|10900.8|10898.9|10894.9|11
1648446080000|2022-03-28 05:41:20|10899|10895|10895.8|10891.8|10899.5|10895.5|10892.8|10888.4|15
1648446090000|2022-03-28 05:41:30|10896.2|10892.2|10892.9|10888.9|10896.2|10892.2|10890|10886|17
1648446100000|2022-03-28 05:41:40|10893.4|10889.4|10890.4|10886.4|10893.4|10889.4|10890|10886|6
1648446110000|2022-03-28 05:41:50|10893.4|10889.4|10891.4|10887.4|10894.3|10890.3|10890.4|10886.4|34
1648446120000|2022-03-28 05:42:00|10892.5|10888.5|10885.5|10881.5|10892.5|10888.5|10885.5|10881.5|23
1648446130000|2022-03-28 05:42:10|10885.9|10881.9|10882.4|10878.4|10886.3|10882.3|10881.1|10877.1|9
1648446140000|2022-03-28 05:42:20|10882.8|10878.8|10891.8|10887.8|10891.8|10887.8|10882.8|10878.8|13
1648446150000|2022-03-28 05:42:30|10892.1|10888.1|10896.6|10892.6|10896.6|10892.6|10891.4|10887.4|12
1648446160000|2022-03-28 05:42:40|10896.8|10892.8|10902.4|10898.4|10904.9|10900.9|10896.8|10892.8|41
1648446170000|2022-03-28 05:42:50|10903.1|10899.1|10902.9|10898.9|10903.4|10899.4|10901.9|10897.9|5
1648446180000|2022-03-28 05:43:00|10903.4|10899.4|10895.4|10891.4|10903.4|10899.4|10895.4|10891.4|8
1648446190000|2022-03-28 05:43:10|10895|10891|10894.3|10890.3|10896.3|10892.3|10892.4|10888.4|14
1648446200000|2022-03-28 05:43:20|10893.9|10889.9|10900.4|10896.4|10901.5|10897.5|10893.9|10889.9|8
1648446210000|2022-03-28 05:43:30|10899.8|10895.8|10900.4|10896.4|10900.4|10896.4|10899.4|10895.4|1
1648446220000|2022-03-28 05:43:40|10900.3|10896.3|10897.4|10893.4|10900.3|10896.3|10896.4|10892.4|9
1648446230000|2022-03-28 05:43:50|10897.3|10893.3|10899.8|10895.8|10900.4|10896.4|10897.3|10893.3|4
1648446240000|2022-03-28 05:44:00|10899.4|10895.4|10900.8|10896.8|10903.5|10899.5|10899.4|10895.4|12
1648446250000|2022-03-28 05:44:10|10900.4|10896.4|10891.1|10887.1|10900.9|10896.9|10890|10886|8
1648446260000|2022-03-28 05:44:20|10890.8|10886.8|10892.9|10888.9|10895.5|10890.3|10890.5|10885.4|8
1648446270000|2022-03-28 05:44:30|10893.4|10889.4|10896.4|10892.4|10897.3|10892.4|10892.9|10888.9|7
1648446280000|2022-03-28 05:44:40|10896.8|10892.8|10897.3|10893.3|10897.9|10893.9|10896|10892|5
1648446290000|2022-03-28 05:44:50|10897.6|10893.6|10896.8|10892.8|10899.1|10893.8|10895.3|10891.1|2
1648446300000|2022-03-28 05:45:00|10896.3|10892.3|10895.3|10891.3|10897.8|10893.8|10895.3|10891.3|3
1648446310000|2022-03-28 05:45:10|10895.8|10891.8|10897.6|10893.6|10897.8|10893.8|10895.3|10891.3|4
1648446320000|2022-03-28 05:45:20|10897.1|10893.1|10886.5|10882.5|10897.1|10893.1|10881.4|10877.3|55
1648446330000|2022-03-28 05:45:30|10885.3|10881.3|10881.3|10877.3|10886.8|10882.8|10879.4|10875.4|46
1648446340000|2022-03-28 05:45:40|10880.9|10876.9|10878.2|10874.2|10882.4|10878.4|10877|10873|36
1648446350000|2022-03-28 05:45:50|10877.6|10873.6|10876.6|10872.6|10878.2|10874.2|10874.7|10870.7|28
1648446360000|2022-03-28 05:46:00|10877.2|10873.2|10883.6|10879.6|10885|10880.1|10875.9|10871.9|15
1648446370000|2022-03-28 05:46:10|10882.6|10878.6|10880.5|10876.5|10883.6|10879.6|10879.2|10875.2|13
1648446380000|2022-03-28 05:46:20|10880.6|10876.6|10883.1|10879.1|10884.1|10880.1|10880.1|10876.1|20
1648446390000|2022-03-28 05:46:30|10883.9|10879.9|10885.1|10881.1|10889.1|10885.1|10883.5|10879.5|26
1648446400000|2022-03-28 05:46:40|10884.1|10880.1|10885.4|10881.4|10887.4|10883.4|10884.1|10880.1|19
1648446410000|2022-03-28 05:46:50|10885.9|10881.9|10884.9|10880.9|10887.4|10883.4|10884.4|10880.4|3
1648446420000|2022-03-28 05:47:00|10883.7|10879.7|10888.2|10884.2|10889.9|10885.9|10882.4|10877.4|20
1648446430000|2022-03-28 05:47:10|10888.4|10884.4|10884.4|10880.4|10889.9|10885.9|10884.2|10880.2|21
1648446440000|2022-03-28 05:47:20|10885.9|10881.9|10885.9|10881.9|10887.4|10883.4|10884.9|10880.9|12
1648446450000|2022-03-28 05:47:30|10885.5|10881.5|10887.4|10883.4|10887.4|10883.4|10884.4|10880.4|5
1648446460000|2022-03-28 05:47:40|10886.2|10882.2|10885.1|10881.1|10888.4|10883.4|10884.4|10880.4|7
1648446470000|2022-03-28 05:47:50|10884.6|10880.6|10881.4|10877.4|10885.2|10881.2|10880.5|10876.5|9
1648446480000|2022-03-28 05:48:00|10880.6|10876.6|10875.7|10871.7|10881.2|10876.9|10875.7|10871.7|19
1648446490000|2022-03-28 05:48:10|10875.9|10871.9|10877.4|10873.4|10879.4|10875.4|10875.9|10871.9|10
1648446500000|2022-03-28 05:48:20|10877.7|10873.7|10883.4|10879.4|10886.6|10881.4|10877.4|10873.4|23
1648446510000|2022-03-28 05:48:30|10882.5|10878.5|10881.5|10877.5|10883.2|10879.2|10880|10876|7
1648446520000|2022-03-28 05:48:40|10882.4|10878.4|10884.4|10880.4|10885.4|10881.4|10881.2|10877.2|13
1648446530000|2022-03-28 05:48:50|10884|10880|10884.4|10880.4|10885.4|10881.4|10883.9|10879.9|4
1648446540000|2022-03-28 05:49:00|10885|10881|10881.9|10877.9|10887.9|10883.9|10879.5|10875.5|26
1648446550000|2022-03-28 05:49:10|10881.4|10877.4|10882.4|10878.4|10884.4|10880.4|10880.5|10876.5|5
1648446560000|2022-03-28 05:49:20|10883.7|10879.7|10885.9|10881.9|10886.2|10882.2|10881.1|10876.7|13
1648446570000|2022-03-28 05:49:30|10885.7|10881.7|10880.9|10876.9|10885.9|10881.9|10880.9|10876.9|12
1648446580000|2022-03-28 05:49:40|10881.4|10877.4|10883|10879|10885.9|10881.9|10881.4|10877.4|11
1648446590000|2022-03-28 05:49:50|10882.6|10878.6|10882.8|10878.8|10882.8|10878.8|10880.8|10876.8|5
1648446600000|2022-03-28 05:50:00|10883.5|10879.5|10879.6|10875.6|10885.8|10881.8|10879.6|10875.6|21
1648446610000|2022-03-28 05:50:10|10880.1|10876.1|10893.2|10889.2|10893.2|10889.2|10875.8|10871.8|53
1648446620000|2022-03-28 05:50:20|10893.1|10889.1|10894|10890|10894|10890|10885.1|10881.1|36
1648446630000|2022-03-28 05:50:30|10894.1|10890.1|10896|10892|10901.5|10897.2|10894.1|10890.1|29
1648446640000|2022-03-28 05:50:40|10896.5|10892.5|10895.8|10891.8|10897.7|10893.7|10893.5|10889.5|26
1648446650000|2022-03-28 05:50:50|10895.5|10891.5|10889.8|10885.8|10900.6|10896.6|10889.8|10884.3|24
1648446660000|2022-03-28 05:51:00|10890|10886|10889|10885|10892.5|10887.5|10887.1|10882.3|12
1648446670000|2022-03-28 05:51:10|10891.5|10887.5|10890.8|10886.8|10893.8|10889.8|10889.3|10884.6|11
1648446680000|2022-03-28 05:51:20|10891.3|10887.3|10894.2|10890.2|10895.3|10891.3|10891.3|10887.3|12
1648446690000|2022-03-28 05:51:30|10894.3|10890.3|10895.3|10891.3|10896.5|10892.5|10888.8|10884.8|23
1648446700000|2022-03-28 05:51:40|10895|10891|10895.7|10891.7|10896.2|10892.2|10893.8|10889.8|10
1648446710000|2022-03-28 05:51:50|10896.1|10892.1|10893.7|10889.7|10896.2|10892.2|10893.7|10889.7|4
1648446720000|2022-03-28 05:52:00|10894.1|10890.1|10889.7|10885.7|10894.2|10890.2|10888.3|10884.3|11
1648446730000|2022-03-28 05:52:10|10892.2|10884.2|10890.7|10886.7|10892.3|10888.3|10890.3|10884.2|9
1648446740000|2022-03-28 05:52:20|10890.3|10886.3|10889.7|10885.7|10891.2|10887.2|10889|10885|3
1648446750000|2022-03-28 05:52:30|10889.8|10885.8|10886.2|10882.2|10889.8|10885.8|10885.3|10881.3|16
1648446760000|2022-03-28 05:52:40|10884.8|10880.8|10877.6|10873.6|10884.8|10880.8|10877.6|10873.6|32
1648446770000|2022-03-28 05:52:50|10876.8|10872.8|10878.1|10874.1|10878.6|10874.6|10876.1|10872.1|22
1648446780000|2022-03-28 05:53:00|10878.6|10874.6|10877.6|10873.6|10878.6|10874.6|10877.6|10873.6|6
1648446790000|2022-03-28 05:53:10|10877.7|10873.7|10880.6|10876.6|10881.6|10877.6|10877.7|10873.5|17
1648446800000|2022-03-28 05:53:20|10880.5|10876.5|10880.5|10876.5|10881.6|10877.6|10880.1|10876.1|6
1648446810000|2022-03-28 05:53:30|10880.6|10876.6|10884.2|10880.2|10885.5|10881.5|10880.6|10876.6|14
1648446820000|2022-03-28 05:53:40|10883.8|10879.8|10884.2|10880.2|10884.6|10880.6|10883.1|10879.1|5
1648446830000|2022-03-28 05:53:50|10883.7|10879.7|10881.6|10877.6|10883.7|10879.7|10881.6|10877.6|5
1648446840000|2022-03-28 05:54:00|10882.1|10878.1|10881.7|10877.7|10883.1|10879.1|10879.1|10874.6|9
1648446850000|2022-03-28 05:54:10|10881.2|10877.2|10878.6|10874.6|10883.6|10877.9|10878.6|10874.6|5
1648446860000|2022-03-28 05:54:20|10878.1|10874.1|10879.1|10875.1|10883.3|10877.1|10877.7|10872.4|10
1648446870000|2022-03-28 05:54:30|10879.2|10875.2|10866.6|10862.6|10884.1|10880.1|10860.1|10855.3|210
1648446880000|2022-03-28 05:54:40|10868.9|10860.9|10868.6|10864.6|10872.1|10866.1|10866.9|10860.8|38
1648446890000|2022-03-28 05:54:50|10868.4|10864.4|10869.1|10865.1|10870.1|10866.1|10867.4|10862.1|11
1648446900000|2022-03-28 05:55:00|10868.9|10864.9|10869.4|10865.4|10869.9|10865.9|10867.9|10863.9|9
1648446910000|2022-03-28 05:55:10|10869.9|10865.9|10871.9|10867.9|10874.2|10869.9|10868.9|10864.9|18
1648446920000|2022-03-28 05:55:20|10873.1|10869.1|10879.6|10871.6|10880.1|10876.1|10873.1|10868.9|43
1648446930000|2022-03-28 05:55:30|10877.6|10873.6|10878.7|10874.7|10879.6|10875.6|10876.1|10871.1|6
1648446940000|2022-03-28 05:55:40|10877.8|10873.8|10877.6|10873.6|10879.1|10875.1|10877.2|10873.2|4
1648446950000|2022-03-28 05:55:50|10878.9|10874.9|10878.2|10874.2|10881.9|10877.6|10878.1|10873.9|13
1648446960000|2022-03-28 05:56:00|10878.1|10874.1|10877.6|10873.6|10879.1|10875.1|10877.1|10873.1|7
1648446970000|2022-03-28 05:56:10|10878.3|10874.3|10877.1|10873.1|10879.1|10874.3|10876.7|10871.1|5
1648446980000|2022-03-28 05:56:20|10877.6|10873.6|10877.1|10873.1|10877.6|10873.6|10875.6|10871.6|3
1648446990000|2022-03-28 05:56:30|10877.6|10873.6|10875.1|10871.1|10879.4|10875.1|10875.1|10871.1|7
1648447000000|2022-03-28 05:56:40|10875.2|10871.2|10876.6|10872.6|10877.1|10873.1|10875.2|10871.2|4
1648447010000|2022-03-28 05:56:50|10876.9|10872.9|10873.7|10869.7|10877.6|10873.6|10872.2|10868.2|23
1648447020000|2022-03-28 05:57:00|10873.6|10869.6|10874.6|10870.6|10875.6|10871.6|10872.7|10867.4|4
1648447030000|2022-03-28 05:57:10|10874.1|10870.1|10877.6|10873.6|10877.9|10873.6|10874.1|10869.1|3
1648447040000|2022-03-28 05:57:20|10878.6|10870.6|10876.1|10872.1|10878.6|10873.9|10875.2|10870.2|9
1648447050000|2022-03-28 05:57:30|10875.9|10871.9|10875.2|10871.2|10878.9|10873.3|10872.8|10868.8|10
1648447060000|2022-03-28 05:57:40|10876.3|10872.3|10875.2|10871.2|10876.3|10872.3|10874.9|10870.9|8
1648447070000|2022-03-28 05:57:50|10874.3|10870.3|10873.3|10869.3|10876.5|10870.7|10873.3|10868.5|5
1648447080000|2022-03-28 05:58:00|10872.9|10868.9|10876.2|10872.2|10876.8|10872.2|10872.9|10868.8|5
1648447090000|2022-03-28 05:58:10|10875.8|10871.8|10876.5|10868.5|10876.5|10871.8|10873.9|10868.5|11
1648447100000|2022-03-28 05:58:20|10874.4|10870.4|10874.7|10870.7|10876.5|10872.2|10873.8|10868.5|6
1648447110000|2022-03-28 05:58:30|10874.5|10870.5|10876.2|10872.2|10879.2|10872.4|10873.7|10869.7|11
1648447120000|2022-03-28 05:58:40|10876.3|10872.3|10875.2|10871.2|10877.8|10872.3|10875.2|10869.8|3
1648447130000|2022-03-28 05:58:50|10874|10870|10875|10871|10876.7|10871|10873.2|10868.7|4
1648447140000|2022-03-28 05:59:00|10875.2|10871.2|10871.9|10867.9|10875.2|10871.2|10871.4|10867.4|8
1648447150000|2022-03-28 05:59:10|10872|10868|10882|10878|10882.4|10878.4|10872|10868|40
1648447160000|2022-03-28 05:59:20|10882.3|10878.3|10894.8|10890.8|10894.9|10890.9|10882.3|10878.3|93
1648447170000|2022-03-28 05:59:30|10895.5|10891.5|10891.4|10887.4|10896.7|10892.7|10890.2|10886.2|55
1648447180000|2022-03-28 05:59:40|10891.3|10887.3|10889.5|10885.5|10891.3|10887.3|10888.3|10884.3|30
1648447190000|2022-03-28 05:59:50|10889.7|10885.7|10891.7|10887.7|10892.5|10888.5|10888.5|10884.5|14
1648447200000|2022-03-28 06:00:00|10892|10888|10893.7|10889.7|10895.2|10891.2|10890.4|10885.9|17
1648447210000|2022-03-28 06:00:10|10894.9|10886.9|10889.7|10885.7|10894.9|10888.9|10889.7|10884.7|5
1648447220000|2022-03-28 06:00:20|10890|10886|10892.3|10888.3|10893.5|10889.5|10889.7|10885.7|9
1648447230000|2022-03-28 06:00:30|10892.2|10888.2|10891.7|10887.7|10892.2|10888.2|10891.7|10887.7|1
1648447240000|2022-03-28 06:00:40|10891.5|10887.5|10891.3|10887.3|10891.5|10887.5|10888.9|10884.9|6
1648447250000|2022-03-28 06:00:50|10890.3|10886.3|10892.3|10888.3|10893|10888.5|10889.5|10883.9|7
1648447260000|2022-03-28 06:01:00|10892.4|10888.4|10895.5|10891.5|10896|10892|10892.3|10888.3|31
1648447270000|2022-03-28 06:01:10|10893.5|10889.5|10895|10891|10895.5|10891.5|10893.5|10889.5|15
1648447280000|2022-03-28 06:01:20|10894|10890|10895|10891|10895.8|10891.8|10894|10890|25
1648447290000|2022-03-28 06:01:30|10895.4|10891.4|10895.5|10891.5|10896|10892|10895.4|10891.4|4
1648447300000|2022-03-28 06:01:40|10895.9|10891.9|10900.4|10896.4|10901.4|10897.4|10895.9|10891.9|38
1648447310000|2022-03-28 06:01:50|10899.9|10895.9|10900.9|10896.9|10901.4|10897.4|10899.4|10895.4|10
1648447320000|2022-03-28 06:02:00|10900.4|10896.4|10898.4|10894.4|10900.5|10896.5|10898.4|10894.4|10
1648447330000|2022-03-28 06:02:10|10897.9|10893.9|10899.9|10895.9|10900.4|10896.4|10897.9|10893.9|11
1648447340000|2022-03-28 06:02:20|10899.5|10895.5|10897.9|10893.9|10900.5|10896.5|10897.9|10893.9|4
1648447350000|2022-03-28 06:02:30|10898.3|10894.3|10900.4|10896.4|10902.6|10898.6|10897.9|10893.9|13
1648447360000|2022-03-28 06:02:40|10899.5|10895.5|10901.8|10897.8|10902.3|10898.3|10899.5|10895.5|3
1648447370000|2022-03-28 06:02:50|10900.9|10896.9|10899.5|10895.5|10900.9|10896.9|10896.3|10892.3|13
1648447380000|2022-03-28 06:03:00|10899.1|10895.1|10898.5|10894.5|10899.4|10895.4|10897.5|10893.5|17
1648447390000|2022-03-28 06:03:10|10900.5|10896.5|10897|10893|10901.4|10897.4|10896.6|10892.6|8
1648447400000|2022-03-28 06:03:20|10896.8|10892.8|10899.9|10895.9|10901|10897|10894.6|10889|13
1648447410000|2022-03-28 06:03:30|10900|10896|10901.4|10897.4|10901.4|10897.4|10899.5|10895.5|10
1648447420000|2022-03-28 06:03:40|10901|10897|10900.6|10896.6|10901.8|10897.8|10900.6|10896.6|10
1648447430000|2022-03-28 06:03:50|10901.1|10897.1|10902.3|10898.3|10902.3|10898.3|10900.4|10896.4|7
1648447440000|2022-03-28 06:04:00|10902.6|10898.6|10907.9|10903.9|10907.9|10903.9|10901.8|10897.8|13
1648447450000|2022-03-28 06:04:10|10910.5|10906.5|10913.8|10909.8|10918.8|10914.8|10910.5|10906.5|49
1648447460000|2022-03-28 06:04:20|10913.9|10909.9|10911.3|10907.3|10915.9|10911.1|10911.1|10907.1|8
1648447470000|2022-03-28 06:04:30|10911.6|10907.6|10910.1|10906.1|10911.6|10907.6|10908.6|10904.6|9
1648447480000|2022-03-28 06:04:40|10909.6|10905.6|10908.6|10904.6|10909.6|10905.6|10907|10903|13
1648447490000|2022-03-28 06:04:50|10908.1|10904.1|10908.1|10904.1|10909|10905|10908|10904|1
1648447500000|2022-03-28 06:05:00|10907.6|10903.6|10904.1|10900.1|10907.9|10903.6|10904.1|10899.9|17
1648447510000|2022-03-28 06:05:10|10903.6|10899.6|10903.3|10899.3|10905.1|10901.1|10903.3|10899.3|8
1648447520000|2022-03-28 06:05:20|10902.1|10898.1|10901.1|10897.1|10903.1|10899.1|10897.9|10893.9|15
1648447530000|2022-03-28 06:05:30|10901.6|10897.6|10902.6|10898.6|10903.1|10899.1|10901.6|10897.6|2
1648447540000|2022-03-28 06:05:40|10902.1|10898.1|10899.9|10895.9|10902.1|10898.1|10899.9|10895.9|3
1648447550000|2022-03-28 06:05:50|10899.6|10895.6|10901.1|10897.1|10901.1|10897.1|10899.6|10895.6|0
1648447560000|2022-03-28 06:06:00|10900.7|10896.7|10899.1|10895.1|10901.1|10897.1|10899.1|10895.1|4
1648447570000|2022-03-28 06:06:10|10899|10895|10900.6|10896.6|10901|10897|10898.6|10894.6|5
1648447580000|2022-03-28 06:06:20|10899.5|10895.5|10896.7|10892.7|10902.1|10898.1|10896.4|10892.4|14
1648447590000|2022-03-28 06:06:30|10896.4|10892.4|10898.2|10894.2|10898.2|10894.2|10894.9|10890.9|12
1648447600000|2022-03-28 06:06:40|10897.2|10893.2|10897.9|10893.9|10897.9|10893.9|10893.4|10889.4|11
1648447610000|2022-03-28 06:06:50|10897.4|10893.4|10897.4|10893.4|10897.4|10893.4|10895.4|10891.4|7
1648447620000|2022-03-28 06:07:00|10897.2|10893.2|10896.9|10892.9|10897.2|10893.2|10895.9|10891.9|4
1648447630000|2022-03-28 06:07:10|10896.5|10892.5|10896.9|10892.9|10897.9|10893.9|10895.4|10891.4|5
1648447640000|2022-03-28 06:07:20|10896.1|10892.1|10895.9|10891.9|10896.6|10892.6|10895.9|10891.9|2
1648447650000|2022-03-28 06:07:30|10895.5|10891.5|10896.4|10892.4|10896.4|10892.4|10895.4|10891.4|2
1648447660000|2022-03-28 06:07:40|10895.9|10891.9|10897|10893|10898.5|10894.5|10893.2|10889.2|12
1648447670000|2022-03-28 06:07:50|10896.6|10892.6|10897|10893|10898|10894|10895.6|10891.6|3
1648447680000|2022-03-28 06:08:00|10896.5|10892.5|10902.6|10898.6|10903.1|10899.1|10896.5|10892.5|19
1648447690000|2022-03-28 06:08:10|10902.5|10898.5|10902.4|10898.4|10902.5|10898.5|10901.7|10897.7|2
1648447700000|2022-03-28 06:08:20|10902.5|10898.5|10904|10900|10904.5|10900.5|10902.5|10898.5|4
1648447710000|2022-03-28 06:08:30|10904.5|10900.5|10899.2|10895.2|10904.5|10900.5|10899.2|10895.2|6
1648447720000|2022-03-28 06:08:40|10899.1|10895.1|10901.1|10897.1|10903|10899|10898.7|10894.7|6
1648447730000|2022-03-28 06:08:50|10902.1|10898.1|10904.1|10900.1|10904.1|10900.1|10901.1|10895.9|2
1648447740000|2022-03-28 06:09:00|10904|10900|10909|10905|10910.5|10906.5|10903.6|10899.6|14
1648447750000|2022-03-28 06:09:10|10909.5|10905.5|10908|10904|10910|10906|10908|10904|4
1648447760000|2022-03-28 06:09:20|10907.6|10903.6|10908|10904|10908.9|10904|10905|10900.9|7
1648447770000|2022-03-28 06:09:30|10909.5|10905.5|10911.4|10907.4|10912.4|10908.4|10909.5|10905.5|13
1648447780000|2022-03-28 06:09:40|10911.7|10907.7|10915.4|10911.4|10915.4|10911.4|10910.7|10906.7|4
1648447790000|2022-03-28 06:09:50|10915|10911|10920.6|10916.6|10923.9|10919.9|10914.5|10910.5|83
1648447800000|2022-03-28 06:10:00|10919.9|10915.9|10923|10919|10923|10919|10918.7|10914.7|32
1648447810000|2022-03-28 06:10:10|10922.5|10918.5|10915.6|10911.6|10923.3|10919.3|10915.1|10911.1|35
1648447820000|2022-03-28 06:10:20|10916|10912|10919.3|10915.3|10921|10917|10916|10912|6
1648447830000|2022-03-28 06:10:30|10919.2|10915.2|10921.6|10917.6|10921.6|10917.6|10919.2|10915.2|2
1648447840000|2022-03-28 06:10:40|10920.7|10916.7|10919.6|10915.6|10921.6|10917.6|10918.8|10914.8|8
1648447850000|2022-03-28 06:10:50|10919.2|10915.2|10918.7|10914.7|10920.6|10916.6|10918.2|10914.2|3
1648447860000|2022-03-28 06:11:00|10918.2|10914.2|10920.7|10916.7|10921.1|10917.1|10918.2|10914.2|6
1648447870000|2022-03-28 06:11:10|10920.3|10916.3|10918.7|10914.7|10920.3|10916.3|10918.5|10914.5|4
1648447880000|2022-03-28 06:11:20|10916.8|10912.8|10918.6|10914.6|10918.6|10914.6|10916.8|10912.8|11
1648447890000|2022-03-28 06:11:30|10918.7|10914.7|10919.2|10915.2|10919.2|10915.2|10917.7|10913.7|2
1648447900000|2022-03-28 06:11:40|10917.7|10913.7|10916.7|10912.7|10917.7|10913.7|10916.7|10912.7|5
1648447910000|2022-03-28 06:11:50|10917.1|10913.1|10915.8|10911.8|10917.7|10913.7|10915.6|10911.6|10
1648447920000|2022-03-28 06:12:00|10916.2|10912.2|10918.2|10914.2|10919.7|10915.7|10915.8|10911.8|12
1648447930000|2022-03-28 06:12:10|10917.1|10913.1|10918.1|10914.1|10918.5|10914.5|10916.7|10912.7|12
1648447940000|2022-03-28 06:12:20|10918.5|10914.5|10916.6|10912.6|10918.5|10914.5|10915.6|10911.6|3
1648447950000|2022-03-28 06:12:30|10917|10913|10919.5|10915.5|10920.5|10916.5|10916.1|10912.1|5
1648447960000|2022-03-28 06:12:40|10919|10915|10917.5|10913.5|10919|10915|10917|10913|5
1648447970000|2022-03-28 06:12:50|10917.8|10913.8|10916|10912|10919|10915|10915.6|10911.6|8
1648447980000|2022-03-28 06:13:00|10915.5|10911.5|10915.1|10911.1|10916|10912|10915|10911|6
1648447990000|2022-03-28 06:13:10|10915|10911|10915.5|10911.5|10916.2|10912.2|10915|10911|6
1648448000000|2022-03-28 06:13:20|10915.6|10911.6|10900.3|10896.3|10916.1|10912.1|10900.3|10896.3|41
1648448010000|2022-03-28 06:13:30|10900.2|10896.2|10908.5|10904.5|10909.2|10905.2|10900.2|10896.2|26
1648448020000|2022-03-28 06:13:40|10908.1|10904.1|10907.6|10903.6|10908.1|10904.1|10907.1|10903.1|7
1648448030000|2022-03-28 06:13:50|10907.2|10903.2|10905.1|10901.1|10907.2|10903.2|10904.6|10900.6|3
1648448040000|2022-03-28 06:14:00|10905.9|10901.9|10907.2|10903.2|10912.6|10908.6|10904.9|10900.9|17
1648448050000|2022-03-28 06:14:10|10907.7|10903.7|10907.7|10903.7|10907.7|10903.7|10907.7|10903.7|2
1648448060000|2022-03-28 06:14:20|10907.8|10903.8|10902.3|10898.3|10907.8|10903.8|10902.3|10898.3|5
1648448070000|2022-03-28 06:14:30|10900.3|10896.3|10891.8|10887.8|10900.3|10896.3|10891.1|10887.1|35
1648448080000|2022-03-28 06:14:40|10892.3|10888.3|10892.9|10888.9|10895.8|10891.8|10891.9|10887.9|18
1648448090000|2022-03-28 06:14:50|10892.7|10888.7|10893.6|10889.6|10894.1|10890.1|10891.9|10887.9|8
1648448100000|2022-03-28 06:15:00|10893.4|10889.4|10892.2|10888.2|10893.9|10889.9|10891.6|10887.6|6
1648448110000|2022-03-28 06:15:10|10892.1|10888.1|10888.4|10884.4|10892.2|10888.2|10884.7|10880.7|34
1648448120000|2022-03-28 06:15:20|10889.2|10885.2|10884.4|10880.4|10889.2|10885.2|10883.1|10879.1|16
1648448130000|2022-03-28 06:15:30|10885.3|10881.3|10888.9|10884.9|10888.9|10884.9|10885.3|10881.3|1
1648448140000|2022-03-28 06:15:40|10889.4|10885.4|10886.4|10882.4|10890.9|10886.9|10886.4|10882.4|9
1648448150000|2022-03-28 06:15:50|10885.9|10881.9|10889.4|10885.4|10890.2|10886.2|10885.9|10881.9|3
1648448160000|2022-03-28 06:16:00|10889.1|10885.1|10886.4|10882.4|10889.1|10885.1|10886.4|10882.4|2
1648448170000|2022-03-28 06:16:10|10887.2|10883.2|10911.3|10907.3|10912.2|10908.2|10887.2|10883.2|34
1648448180000|2022-03-28 06:16:20|10907.8|10903.8|10911.8|10907.8|10914.9|10909.9|10907.7|10902.1|25
1648448190000|2022-03-28 06:16:30|10911.9|10907.9|10908.3|10904.3|10911.9|10907.9|10907.9|10903.9|5
1648448200000|2022-03-28 06:16:40|10909.2|10905.2|10908.3|10904.3|10910.6|10906.6|10907.8|10903.8|15
1648448210000|2022-03-28 06:16:50|10908.7|10904.7|10908.3|10904.3|10909.6|10905.6|10908.3|10904.3|4
1648448220000|2022-03-28 06:17:00|10908.2|10904.2|10904.9|10900.9|10908.2|10904.2|10903.2|10899.2|2
1648448230000|2022-03-28 06:17:10|10904.2|10900.2|10905.1|10901.1|10905.1|10901.1|10903.9|10899.9|0
1648448240000|2022-03-28 06:17:20|10904.7|10900.7|10901.9|10897.9|10905.1|10901.1|10897.4|10893.4|10
1648448250000|2022-03-28 06:17:30|10902.7|10898.7|10899.9|10895.9|10902.8|10898.8|10899.4|10895.4|8
1648448260000|2022-03-28 06:17:40|10900.7|10896.7|10900.4|10896.4|10901.9|10897.9|10900.4|10896.4|1
1648448270000|2022-03-28 06:17:50|10900.5|10896.5|10900|10896|10901.9|10897.9|10900|10896|3
1648448280000|2022-03-28 06:18:00|10898.6|10894.6|10898.3|10894.3|10898.6|10894.6|10897.7|10893.7|3
1648448290000|2022-03-28 06:18:10|10899|10895|10900.2|10896.2|10900.2|10896.2|10897.8|10893.8|5
1648448300000|2022-03-28 06:18:20|10899.8|10895.8|10898.8|10894.8|10900.2|10896.2|10898.3|10894.3|1
1648448310000|2022-03-28 06:18:30|10898.4|10894.4|10899.2|10895.2|10900|10896|10898.2|10894.2|1
1648448320000|2022-03-28 06:18:40|10899.5|10895.5|10904.9|10900.9|10904.9|10900.9|10898.7|10894.7|17
1648448330000|2022-03-28 06:18:50|10904.5|10900.5|10901.7|10897.7|10904.8|10900.8|10901.7|10897.7|9
1648448340000|2022-03-28 06:19:00|10901.8|10897.8|10905.2|10901.2|10905.2|10901.2|10901.8|10897.8|1
1648448350000|2022-03-28 06:19:10|10905.3|10901.3|10909.8|10905.8|10909.9|10905.9|10905.3|10901.3|11
1648448360000|2022-03-28 06:19:20|10909.9|10905.9|10905.9|10901.9|10911.9|10907.4|10905.9|10901.9|13
1648448370000|2022-03-28 06:19:30|10906.3|10902.3|10904.9|10900.9|10907|10903|10904.3|10900.3|3
1648448380000|2022-03-28 06:19:40|10904.5|10900.5|10904.3|10900.3|10906.3|10902.3|10904.3|10900.3|3
1648448390000|2022-03-28 06:19:50|10903.8|10899.8|10894.5|10890.5|10903.8|10899.8|10894.5|10890.5|44
1648448400000|2022-03-28 06:20:00|10894.9|10890.9|10888.8|10884.8|10894.9|10890.9|10888.3|10884.3|23
1648448410000|2022-03-28 06:20:10|10889.5|10885.5|10887.2|10883.2|10889.5|10885.5|10879.5|10875.5|38
1648448420000|2022-03-28 06:20:20|10886.8|10882.8|10897.3|10893.3|10901.3|10895.8|10885.8|10881.8|14
1648448430000|2022-03-28 06:20:30|10898.4|10894.4|10883|10879|10899|10895|10882.4|10876.9|41
1648448440000|2022-03-28 06:20:40|10884.2|10880.2|10885.8|10881.8|10889.5|10885.5|10884.2|10880.2|14
1648448450000|2022-03-28 06:20:50|10886.2|10882.2|10886.4|10882.4|10888.2|10884.2|10884.9|10880.9|8
1648448460000|2022-03-28 06:21:00|10886|10882|10887.5|10883.5|10888.3|10884.3|10885.3|10881.3|4
1648448470000|2022-03-28 06:21:10|10887.2|10883.2|10888|10884|10889.4|10885.4|10887.2|10883.2|8
1648448480000|2022-03-28 06:21:20|10888.4|10884.4|10891.4|10887.4|10891.9|10887.9|10888.4|10884.4|3
1648448490000|2022-03-28 06:21:30|10891.8|10887.8|10892.5|10888.5|10892.5|10888.5|10891.4|10887.4|1
1648448500000|2022-03-28 06:21:40|10892.9|10888.9|10895|10891|10896.9|10892.9|10892.9|10888.9|3
1648448510000|2022-03-28 06:21:50|10895.4|10891.4|10896|10892|10897.4|10893.4|10895.4|10891.4|4
1648448520000|2022-03-28 06:22:00|10897|10893|10896.5|10892.5|10899.4|10894.4|10896|10891.4|2
1648448530000|2022-03-28 06:22:10|10896.9|10892.9|10893.5|10889.5|10901.3|10897.3|10893.5|10889.5|14
1648448540000|2022-03-28 06:22:20|10893.9|10889.9|10892.4|10888.4|10898.4|10894.4|10892.4|10888.4|17
1648448550000|2022-03-28 06:22:30|10892|10888|10891.3|10887.3|10892.3|10888.3|10888.6|10884.6|3
1648448560000|2022-03-28 06:22:40|10891.8|10887.8|10898.1|10894.1|10902.1|10898.1|10887|10883|35
1648448570000|2022-03-28 06:22:50|10898.5|10894.5|10892.8|10888.8|10900.1|10895|10885.6|10881.6|33
1648448580000|2022-03-28 06:23:00|10892.3|10888.3|10883.3|10879.3|10894.1|10890.1|10880.6|10876.6|35
1648448590000|2022-03-28 06:23:10|10883|10879|10886.5|10882.5|10887|10883|10882.1|10878.1|3
1648448600000|2022-03-28 06:23:20|10886.1|10882.1|10872|10868|10888.1|10884.1|10868.6|10863.5|206
1648448610000|2022-03-28 06:23:30|10871.9|10867.9|10873.9|10869.9|10875.9|10871.9|10871.1|10867.1|34
1648448620000|2022-03-28 06:23:40|10874.3|10870.3|10875.4|10871.4|10875.9|10871.9|10872.8|10868.8|16
1648448630000|2022-03-28 06:23:50|10874.9|10870.9|10870.9|10866.9|10877.4|10872.8|10869.9|10865.9|34
1648448640000|2022-03-28 06:24:00|10871.8|10867.8|10861.9|10857.9|10874.8|10870.8|10859.4|10855.4|75
1648448650000|2022-03-28 06:24:10|10862.5|10858.5|10864.8|10860.8|10866|10862|10861.1|10857.1|22
1648448660000|2022-03-28 06:24:20|10864.3|10860.3|10861.9|10857.9|10864.3|10860.3|10860.1|10856.1|5
1648448670000|2022-03-28 06:24:30|10861.1|10857.1|10865.1|10861.1|10866.1|10862.1|10859.6|10855.6|10
1648448680000|2022-03-28 06:24:40|10865.5|10861.5|10865.8|10861.8|10868.3|10863.9|10864.9|10860.3|14
1648448690000|2022-03-28 06:24:50|10865.9|10861.9|10865|10861|10866.9|10862.9|10862.6|10858.6|12
1648448700000|2022-03-28 06:25:00|10864.5|10860.5|10864|10860|10864.5|10860.5|10861.5|10857.5|16
1648448710000|2022-03-28 06:25:10|10863.6|10859.6|10860.1|10856.1|10863.9|10859.9|10860.1|10856.1|10
1648448720000|2022-03-28 06:25:20|10860.5|10856.5|10854.1|10850.1|10861.5|10857.5|10850.3|10846.3|48
1648448730000|2022-03-28 06:25:30|10855|10851|10854.4|10850.4|10856.4|10852.4|10853.9|10849.9|36
1648448740000|2022-03-28 06:25:40|10854|10850|10836.5|10832.5|10854.3|10850.3|10829|10825|194
1648448750000|2022-03-28 06:25:50|10836|10832|10834.9|10830.9|10838.9|10834.9|10834.9|10830.9|38
1648448760000|2022-03-28 06:26:00|10834.4|10830.4|10841.1|10837.1|10842.6|10838.6|10834.4|10830.4|12
1648448770000|2022-03-28 06:26:10|10841.5|10837.5|10839.5|10835.5|10842.1|10838.1|10837.3|10833.3|22
1648448780000|2022-03-28 06:26:20|10839.6|10835.6|10839.6|10835.6|10840.7|10836.7|10839.6|10835.6|3
1648448790000|2022-03-28 06:26:30|10839.1|10835.1|10841.2|10837.2|10843.4|10839.4|10836.1|10832.1|18
1648448800000|2022-03-28 06:26:40|10841.6|10837.6|10838.6|10834.6|10844.1|10840.1|10837.7|10833.7|12
1648448810000|2022-03-28 06:26:50|10839.6|10835.6|10838.6|10834.6|10840.6|10836.6|10838.1|10834.1|1
1648448820000|2022-03-28 06:27:00|10837.9|10833.9|10839.1|10835.1|10839.1|10835.1|10835.9|10831.9|20
1648448830000|2022-03-28 06:27:10|10837.9|10833.9|10837.2|10833.2|10838.9|10834.9|10837.2|10833.2|6
1648448840000|2022-03-28 06:27:20|10837.6|10833.6|10838.2|10834.2|10838.2|10834.2|10837.2|10833.2|1
1648448850000|2022-03-28 06:27:30|10840.1|10836.1|10840.7|10836.7|10840.7|10836.7|10838.2|10834.2|6
1648448860000|2022-03-28 06:27:40|10842.2|10838.2|10842.2|10838.2|10844.5|10840.5|10841.2|10837.2|7
1648448870000|2022-03-28 06:27:50|10841.1|10837.1|10844.5|10840.5|10844.5|10840.5|10840.1|10836.1|8
1648448880000|2022-03-28 06:28:00|10844|10840|10844.5|10840.5|10844.5|10840.5|10843.6|10839.6|6
1648448890000|2022-03-28 06:28:10|10844.9|10840.9|10849.4|10845.4|10850|10846|10844.5|10840.5|19
1648448900000|2022-03-28 06:28:20|10848.6|10844.6|10850.5|10846.5|10850.9|10846.9|10848.1|10844.1|19
1648448910000|2022-03-28 06:28:30|10850.4|10846.4|10850.5|10846.5|10854|10850|10848.6|10844.6|25
1648448920000|2022-03-28 06:28:40|10852.5|10848.5|10851.9|10847.9|10852.5|10848.5|10850|10846|1
1648448930000|2022-03-28 06:28:50|10851.5|10847.5|10850.1|10846.1|10851.5|10847.5|10849.1|10845.1|4
1648448940000|2022-03-28 06:29:00|10851|10847|10838.1|10834.1|10853.5|10849.5|10838.1|10834.1|31
1648448950000|2022-03-28 06:29:10|10837.7|10833.7|10826.7|10822.7|10837.7|10833.7|10824.1|10819.7|104
1648448960000|2022-03-28 06:29:20|10827.2|10823.2|10833.5|10829.5|10833.5|10829.5|10826.7|10822.5|29
1648448970000|2022-03-28 06:29:30|10833.7|10829.7|10831.1|10827.1|10836|10832|10830.1|10826.1|16
1648448980000|2022-03-28 06:29:40|10831.5|10827.5|10835.4|10831.4|10835.7|10831.7|10831.5|10827.5|6
1648448990000|2022-03-28 06:29:50|10835.2|10831.2|10832.6|10828.6|10837.1|10832.2|10832.6|10828.1|8
1648449000000|2022-03-28 06:30:00|10831.9|10827.9|10832.2|10828.2|10833.5|10829.5|10828|10824|17
1648449010000|2022-03-28 06:30:10|10833.2|10829.2|10817.9|10813.9|10834.5|10829.8|10817|10813|124
1648449020000|2022-03-28 06:30:20|10816.4|10812.4|10772.1|10768.1|10818.2|10813.7|10769.1|10763.6|576
1648449030000|2022-03-28 06:30:30|10772.5|10768.5|10786.7|10782.7|10791.5|10787.4|10770.2|10766.2|150
1648449040000|2022-03-28 06:30:40|10787.1|10783.1|10786.7|10782.7|10789.7|10785.7|10781.9|10777.9|63
1648449050000|2022-03-28 06:30:50|10787.2|10783.2|10789.2|10785.2|10794.2|10790.2|10786.2|10782.2|34
1648449060000|2022-03-28 06:31:00|10789.1|10785.1|10795.7|10791.7|10795.7|10791.7|10788.2|10784.2|16
1648449070000|2022-03-28 06:31:10|10796.5|10792.5|10789.6|10785.6|10796.5|10792.5|10787.7|10783.7|14
1648449080000|2022-03-28 06:31:20|10790.6|10782.6|10795.1|10791.1|10795.1|10791.1|10787.7|10782.6|6
1648449090000|2022-03-28 06:31:30|10795.5|10791.5|10800|10796|10800.6|10796.6|10794.6|10790.2|23
1648449100000|2022-03-28 06:31:40|10800.5|10796.5|10800.1|10796.1|10801.5|10797.5|10800.1|10796.1|8
1648449110000|2022-03-28 06:31:50|10802.5|10794.5|10800.6|10796.6|10802.5|10797.1|10799.6|10794.5|15
1648449120000|2022-03-28 06:32:00|10796.8|10792.8|10791.1|10787.1|10798.1|10794.1|10790.1|10786.1|43
1648449130000|2022-03-28 06:32:10|10792.7|10784.7|10792.7|10788.7|10793.7|10789.6|10789.7|10784.7|27
1648449140000|2022-03-28 06:32:20|10793.1|10789.1|10791.8|10787.8|10793.7|10789.7|10791.8|10787.8|6
1648449150000|2022-03-28 06:32:30|10790.2|10786.2|10790.7|10786.7|10791.1|10787.1|10785.8|10781.8|26
1648449160000|2022-03-28 06:32:40|10791.1|10787.1|10793.1|10789.1|10793.7|10789.7|10790.6|10786.6|5
1648449170000|2022-03-28 06:32:50|10792.3|10788.3|10791.7|10787.7|10794.7|10790.7|10788.7|10784.7|22
1648449180000|2022-03-28 06:33:00|10791.8|10787.8|10804.1|10800.1|10804.1|10800.1|10791.8|10787.8|27
1648449190000|2022-03-28 06:33:10|10805.6|10801.6|10804.1|10800.1|10808.5|10804.5|10801.7|10797.7|34
1648449200000|2022-03-28 06:33:20|10803.8|10799.8|10808.6|10804.6|10808.6|10804.6|10799.6|10795.3|21
1648449210000|2022-03-28 06:33:30|10809.1|10805.1|10814.1|10810.1|10816.6|10812.6|10803.6|10798.6|59
1648449220000|2022-03-28 06:33:40|10813.6|10809.6|10811.1|10807.1|10817.6|10813.6|10810.7|10806.7|37
1648449230000|2022-03-28 06:33:50|10811.5|10807.5|10810.5|10806.5|10811.8|10807.8|10807.6|10802.7|12
1648449240000|2022-03-28 06:34:00|10810.6|10806.6|10814.6|10810.6|10814.6|10810.6|10810.6|10806.6|7
1648449250000|2022-03-28 06:34:10|10814.2|10810.2|10810.1|10806.1|10814.6|10810.6|10809.2|10802.5|23
1648449260000|2022-03-28 06:34:20|10810.5|10806.5|10810.5|10806.5|10810.5|10806.5|10806.1|10802.1|24
1648449270000|2022-03-28 06:34:30|10810|10806|10811.5|10807.5|10813.5|10809.5|10803.6|10799.6|37
1648449280000|2022-03-28 06:34:40|10811.8|10807.8|10810.5|10806.5|10814|10810|10810.5|10806.5|4
1648449290000|2022-03-28 06:34:50|10810.1|10806.1|10812.4|10808.4|10812.4|10808.4|10810.1|10806.1|5
1648449300000|2022-03-28 06:35:00|10812.9|10808.9|10809.6|10805.6|10812.9|10808.9|10808.7|10804.7|22
1648449310000|2022-03-28 06:35:10|10808.9|10804.9|10796.2|10792.2|10808.9|10804.9|10793.8|10789.8|29
1648449320000|2022-03-28 06:35:20|10793.1|10785.1|10794.4|10790.4|10794.4|10790.4|10790.6|10785.1|51
1648449330000|2022-03-28 06:35:30|10794.1|10790.1|10797.4|10793.4|10800.3|10795.4|10793.4|10789.4|19
1648449340000|2022-03-28 06:35:40|10797.8|10793.8|10803.3|10799.3|10803.3|10799.3|10796.9|10792.9|27
1648449350000|2022-03-28 06:35:50|10802.2|10798.2|10801.3|10797.3|10804.3|10800.3|10800.8|10796.8|23
1648449360000|2022-03-28 06:36:00|10802.1|10798.1|10807.2|10803.2|10808.9|10804.9|10802.1|10798.1|4
1648449370000|2022-03-28 06:36:10|10807.9|10803.9|10805.2|10801.2|10807.9|10803.9|10804.7|10800.7|6
1648449380000|2022-03-28 06:36:20|10806.2|10802.2|10807.8|10803.8|10807.9|10803.8|10805.2|10799.9|21
1648449390000|2022-03-28 06:36:30|10807.7|10803.7|10807.7|10803.7|10807.8|10803.8|10803.3|10799.3|12
1648449400000|2022-03-28 06:36:40|10807.4|10803.4|10807.8|10803.8|10807.8|10803.8|10807.3|10803.3|8
1648449410000|2022-03-28 06:36:50|10808.2|10804.2|10805.3|10801.3|10808.3|10804.3|10803.8|10799.8|13
1648449420000|2022-03-28 06:37:00|10805.7|10801.7|10811.1|10807.1|10811.6|10807.6|10805.3|10801.3|6
1648449430000|2022-03-28 06:37:10|10811.4|10807.4|10808.3|10804.3|10814.1|10809.1|10807.9|10803.9|4
1648449440000|2022-03-28 06:37:20|10807.8|10803.8|10806.4|10802.4|10808.2|10804.2|10806.4|10802.4|1
1648449450000|2022-03-28 06:37:30|10806.6|10802.6|10796.8|10792.8|10808.2|10804.2|10795.2|10791.2|24
1648449460000|2022-03-28 06:37:40|10796.3|10792.3|10806.4|10802.4|10807.7|10802.7|10796.3|10792.2|8
1648449470000|2022-03-28 06:37:50|10807.9|10803.9|10809.4|10805.4|10811.4|10807.4|10805.4|10801.4|4
1648449480000|2022-03-28 06:38:00|10810.2|10806.2|10808.4|10804.4|10810.4|10806.4|10808.4|10804.4|3
1648449490000|2022-03-28 06:38:10|10810.4|10806.4|10815.1|10811.1|10815.4|10811.4|10808.9|10804.9|13
1648449500000|2022-03-28 06:38:20|10815.7|10811.7|10822.9|10818.9|10827|10823|10813.1|10809.1|63
1648449510000|2022-03-28 06:38:30|10822.6|10818.6|10818.9|10814.9|10825.2|10821.2|10818.6|10814.6|20
1648449520000|2022-03-28 06:38:40|10818.8|10814.8|10816.7|10812.7|10819|10814.9|10816.7|10811|7
1648449530000|2022-03-28 06:38:50|10816.4|10812.4|10813.5|10809.5|10816.4|10812.4|10812.9|10808.9|6
1648449540000|2022-03-28 06:39:00|10813.4|10809.4|10815|10811|10815.4|10811.4|10813.4|10809.4|6
1648449550000|2022-03-28 06:39:10|10815.4|10811.4|10821|10817|10823.9|10818.8|10815.4|10811.4|19
1648449560000|2022-03-28 06:39:20|10820.7|10816.7|10820.9|10816.9|10821|10817|10819.4|10815.4|5
1648449570000|2022-03-28 06:39:30|10820.5|10816.5|10820.9|10816.9|10820.9|10816.9|10820.5|10816.5|2
1648449580000|2022-03-28 06:39:40|10821.3|10817.3|10821.8|10817.8|10823.8|10819.7|10820|10815.8|18
1648449590000|2022-03-28 06:39:50|10822.5|10818.5|10823.7|10819.7|10824|10820|10822.2|10818.2|3
1648449600000|2022-03-28 06:40:00|10824|10820|10827.7|10823.7|10827.7|10823.7|10822.5|10818.5|18
1648449610000|2022-03-28 06:40:10|10827.3|10823.3|10827.4|10823.4|10829.3|10825.3|10824.7|10820.7|58
1648449620000|2022-03-28 06:40:20|10827|10823|10824.5|10820.5|10827.4|10823.4|10824.4|10817.5|10
1648449630000|2022-03-28 06:40:30|10824.7|10820.7|10827.5|10823.5|10827.5|10823.5|10824.2|10820.2|8
1648449640000|2022-03-28 06:40:40|10827.4|10823.4|10848.2|10844.2|10851.3|10847.3|10826.5|10822.5|121
1648449650000|2022-03-28 06:40:50|10847.5|10843.5|10843.4|10839.4|10849|10845|10843.3|10839.3|41
1648449660000|2022-03-28 06:41:00|10843.3|10839.3|10848.3|10844.3|10850.9|10844.7|10843.3|10839.3|21
1648449670000|2022-03-28 06:41:10|10849.7|10845.7|10849.7|10845.7|10850.2|10846.2|10848.8|10844.8|5
1648449680000|2022-03-28 06:41:20|10849.3|10845.3|10845.7|10841.7|10849.3|10845.3|10843.8|10839.8|21
1648449690000|2022-03-28 06:41:30|10845.8|10841.8|10849.8|10845.8|10851.7|10847.4|10845.3|10841.3|18
1648449700000|2022-03-28 06:41:40|10848.8|10844.8|10847.3|10843.3|10850.5|10845.7|10846.8|10842.5|10
1648449710000|2022-03-28 06:41:50|10846.9|10842.9|10845.3|10841.3|10849.3|10845.3|10844.4|10840.4|22
1648449720000|2022-03-28 06:42:00|10846.3|10842.3|10846.4|10842.4|10851.3|10847.3|10844.9|10840.9|21
1648449730000|2022-03-28 06:42:10|10845.7|10841.7|10846.8|10842.8|10847.3|10843.3|10843.9|10839.9|11
1648449740000|2022-03-28 06:42:20|10847.2|10843.2|10848.4|10844.4|10849.3|10845.3|10846.3|10842.3|4
1648449750000|2022-03-28 06:42:30|10848.3|10844.3|10847.8|10843.8|10848.8|10844.8|10847.8|10843.8|3
1648449760000|2022-03-28 06:42:40|10846.8|10842.8|10850.8|10846.8|10851.9|10847.3|10846.8|10842.8|10
1648449770000|2022-03-28 06:42:50|10850.4|10846.4|10849.3|10845.3|10851.6|10847.3|10848.8|10843.6|9
1648449780000|2022-03-28 06:43:00|10850.3|10846.3|10850.8|10846.8|10850.8|10846.8|10848.8|10844.8|7
1648449790000|2022-03-28 06:43:10|10850.4|10846.4|10850.3|10846.3|10851.8|10847.8|10850.3|10846.3|6
1648449800000|2022-03-28 06:43:20|10849.3|10845.3|10849.8|10845.8|10849.8|10845.8|10848.8|10844.8|7
1648449810000|2022-03-28 06:43:30|10852.3|10848.3|10848.3|10844.3|10852.3|10848.3|10847.8|10843.8|14
1648449820000|2022-03-28 06:43:40|10847.8|10843.8|10848.8|10844.8|10849.8|10845.8|10847.3|10843.3|12
1648449830000|2022-03-28 06:43:50|10849.3|10845.3|10852.5|10848.5|10852.9|10848.9|10849.3|10845.3|13
1648449840000|2022-03-28 06:44:00|10853.3|10849.3|10852|10848|10855.4|10851.4|10852|10848|20
1648449850000|2022-03-28 06:44:10|10851.4|10847.4|10851.9|10847.9|10851.9|10847.9|10850.1|10846.1|7
1648449860000|2022-03-28 06:44:20|10851.5|10847.5|10845.1|10841.1|10851.9|10847.9|10844.5|10840.5|16
1648449870000|2022-03-28 06:44:30|10845|10841|10845|10841|10845.5|10841.5|10843.6|10839.6|9
1648449880000|2022-03-28 06:44:40|10844.6|10840.6|10844.5|10840.5|10845.5|10841.5|10844.5|10840.5|2
1648449890000|2022-03-28 06:44:50|10845.3|10841.3|10845|10841|10847.6|10843.6|10844.5|10840.5|16
1648449900000|2022-03-28 06:45:00|10849.5|10845.5|10854.4|10850.4|10856.3|10852.3|10849.1|10842.6|60
1648449910000|2022-03-28 06:45:10|10854.8|10850.8|10852.9|10848.9|10855.9|10851.9|10851.4|10847.4|14
1648449920000|2022-03-28 06:45:20|10853.3|10849.3|10847.9|10843.9|10853.4|10849.4|10847.9|10843.9|19
1648449930000|2022-03-28 06:45:30|10847.5|10843.5|10847.4|10843.4|10848.8|10844.8|10845.6|10841.6|8
1648449940000|2022-03-28 06:45:40|10847.8|10843.8|10849.4|10845.4|10851.4|10847.4|10846.9|10842.9|9
1648449950000|2022-03-28 06:45:50|10849.5|10845.5|10849.4|10845.4|10851.1|10847.1|10849.4|10845.4|4
1648449960000|2022-03-28 06:46:00|10849.8|10845.8|10849.4|10845.4|10849.8|10845.8|10848.4|10844.4|2
1648449970000|2022-03-28 06:46:10|10848.9|10844.9|10848.6|10844.6|10850.9|10846.9|10847.9|10843.9|5
1648449980000|2022-03-28 06:46:20|10848.4|10844.4|10847.5|10843.5|10849.9|10845.9|10847.5|10843.5|2
1648449990000|2022-03-28 06:46:30|10848.2|10844.2|10847|10843|10848.2|10844.2|10847|10843|3
1648450000000|2022-03-28 06:46:40|10845.6|10841.6|10844|10840|10846.7|10842.7|10839.5|10835.5|37
1648450010000|2022-03-28 06:46:50|10843.9|10839.9|10848.1|10844.1|10848.1|10844.1|10839.9|10835.9|87
1648450020000|2022-03-28 06:47:00|10848.6|10844.6|10845.4|10841.4|10853.4|10849.4|10843.6|10839.6|41
1648450030000|2022-03-28 06:47:10|10845.7|10841.7|10845.5|10841.5|10846.1|10842.1|10845.1|10841.1|2
1648450040000|2022-03-28 06:47:20|10844.6|10840.6|10845|10841|10845|10841|10844.1|10840.1|5
1648450050000|2022-03-28 06:47:30|10845.1|10841.1|10845.5|10841.5|10845.5|10841.5|10845.1|10841.1|4
1648450060000|2022-03-28 06:47:40|10845.1|10841.1|10841.5|10837.5|10845.1|10841.1|10841.1|10837.1|12
1648450070000|2022-03-28 06:47:50|10842|10838|10841.2|10837.2|10842|10838|10840.2|10836.2|9
1648450080000|2022-03-28 06:48:00|10840.7|10836.7|10840.6|10836.6|10841.2|10837.2|10839.5|10835.5|19
1648450090000|2022-03-28 06:48:10|10840.2|10836.2|10841.2|10837.2|10841.2|10837.2|10840.2|10836.2|1
1648450100000|2022-03-28 06:48:20|10840.9|10836.9|10836.6|10832.6|10840.9|10836.9|10833.9|10829.9|42
1648450110000|2022-03-28 06:48:30|10836.9|10832.9|10836.7|10832.7|10837.2|10833.2|10836|10832|2
1648450120000|2022-03-28 06:48:40|10836.4|10832.4|10836.2|10832.2|10837.1|10833.1|10834.6|10830.6|7
1648450130000|2022-03-28 06:48:50|10836|10832|10836|10832|10836|10832|10835|10831|4
1648450140000|2022-03-28 06:49:00|10835|10831|10834|10830|10835|10831|10831.5|10827.5|13
1648450150000|2022-03-28 06:49:10|10835|10831|10825.7|10821.7|10835|10831|10825.6|10821.6|28
1648450160000|2022-03-28 06:49:20|10825.4|10821.4|10822.9|10818.9|10829.9|10825.9|10815.9|10811.9|78
1648450170000|2022-03-28 06:49:30|10822.5|10818.5|10822.5|10818.5|10823.4|10819.4|10821.1|10817.1|17
1648450180000|2022-03-28 06:49:40|10822.9|10818.9|10824.7|10820.7|10829.9|10825.9|10822.7|10818.7|117
1648450190000|2022-03-28 06:49:50|10824.6|10820.6|10827.6|10823.6|10829|10825|10824.5|10820.5|11
1648450200000|2022-03-28 06:50:00|10827.5|10823.5|10827.1|10823.1|10829.1|10825.1|10825.6|10821.6|27
1648450210000|2022-03-28 06:50:10|10827.6|10823.6|10836|10832|10836.5|10832.5|10827.1|10823.1|28
1648450220000|2022-03-28 06:50:20|10836.5|10832.5|10836.4|10832.4|10836.5|10832.5|10832|10828|22
1648450230000|2022-03-28 06:50:30|10836.5|10832.5|10838.5|10834.5|10839.5|10835.5|10835.6|10831.6|53
1648450240000|2022-03-28 06:50:40|10839.2|10835.2|10849.7|10845.7|10851|10847|10839.2|10835.2|29
1648450250000|2022-03-28 06:50:50|10850.2|10846.2|10849.7|10845.7|10850.2|10846.2|10848.7|10844.7|7
1648450260000|2022-03-28 06:51:00|10850.2|10846.2|10851.6|10847.6|10852.5|10848.5|10847.2|10843.2|15
1648450270000|2022-03-28 06:51:10|10852|10848|10851.5|10847.5|10852.5|10848.5|10850.5|10846.5|6
1648450280000|2022-03-28 06:51:20|10851.6|10847.6|10852|10848|10852.6|10848.6|10850.8|10846.8|4
1648450290000|2022-03-28 06:51:30|10852.3|10848.3|10852.8|10848.8|10854.2|10850.2|10852.3|10848.3|6
1648450300000|2022-03-28 06:51:40|10854.5|10846.5|10845|10841|10854.5|10848.1|10840.1|10836.1|44
1648450310000|2022-03-28 06:51:50|10844.7|10840.7|10846.3|10842.3|10846.3|10842.3|10844.1|10840.1|4
1648450320000|2022-03-28 06:52:00|10847.2|10843.2|10846.2|10842.2|10848.5|10844.5|10846.2|10842.2|9
1648450330000|2022-03-28 06:52:10|10847.7|10839.7|10844.2|10840.2|10847.7|10840.5|10844.2|10839.6|0
1648450340000|2022-03-28 06:52:20|10844.1|10840.1|10845.7|10841.7|10846|10842|10843.7|10836.8|8
1648450350000|2022-03-28 06:52:30|10845.5|10841.5|10842.5|10838.5|10846|10842|10840.5|10836.5|6
1648450360000|2022-03-28 06:52:40|10841.5|10837.5|10840.5|10836.5|10842.5|10838.5|10840.1|10836.1|6
1648450370000|2022-03-28 06:52:50|10839.7|10835.7|10845.8|10841.8|10845.8|10841.8|10839|10835|7
1648450380000|2022-03-28 06:53:00|10845.5|10841.5|10836.3|10832.3|10845.5|10841.5|10835.3|10831.3|11
1648450390000|2022-03-28 06:53:10|10836|10832|10834.6|10830.6|10836.7|10832.7|10833.8|10829.8|7
1648450400000|2022-03-28 06:53:20|10834.8|10830.8|10847.1|10843.1|10847.2|10843.2|10834.8|10830.8|32
1648450410000|2022-03-28 06:53:30|10847.3|10843.3|10851.3|10847.3|10854.2|10848.8|10847.3|10843.3|4
1648450420000|2022-03-28 06:53:40|10851|10847|10848.8|10844.8|10852.3|10848.3|10848.8|10844.8|13
1648450430000|2022-03-28 06:53:50|10849.2|10845.2|10849.3|10845.3|10849.3|10845.3|10848.8|10844.8|3
1648450440000|2022-03-28 06:54:00|10849|10845|10847.8|10843.8|10849|10845|10847.8|10843.8|6
1648450450000|2022-03-28 06:54:10|10847.5|10843.5|10851.3|10847.3|10851.3|10847.3|10847.5|10843.5|14
1648450460000|2022-03-28 06:54:20|10850.2|10846.2|10849.7|10845.7|10851.8|10847.8|10849.2|10845.2|25
1648450470000|2022-03-28 06:54:30|10849.6|10845.6|10853.9|10849.9|10854.8|10849.9|10849.4|10845.4|19
1648450480000|2022-03-28 06:54:40|10854.3|10850.3|10857.7|10853.7|10861.8|10856.8|10854.1|10850.1|137
1648450490000|2022-03-28 06:54:50|10856.8|10852.8|10859.2|10855.2|10859.6|10855.6|10855.7|10851.7|15
1648450500000|2022-03-28 06:55:00|10859.9|10855.9|10858.2|10854.2|10860.7|10856.7|10855.7|10851.7|12
1648450510000|2022-03-28 06:55:10|10857.7|10853.7|10861.7|10857.7|10862.2|10858.2|10856.7|10852.7|15
1648450520000|2022-03-28 06:55:20|10863.1|10859.1|10863.1|10859.1|10863.3|10859.3|10860.3|10856.3|24
1648450530000|2022-03-28 06:55:30|10863.3|10859.3|10860.9|10856.9|10866.9|10862.3|10858.1|10854.1|72
1648450540000|2022-03-28 06:55:40|10861.7|10857.7|10862.4|10858.4|10862.4|10858.4|10858.4|10854.4|23
1648450550000|2022-03-28 06:55:50|10862.9|10858.9|10863.4|10859.4|10863.9|10859.9|10858.7|10854.7|23
1648450560000|2022-03-28 06:56:00|10863.8|10859.8|10869.9|10865.9|10871.9|10867.3|10862.9|10858.9|56
1648450570000|2022-03-28 06:56:10|10869.6|10865.6|10874.2|10870.2|10875.9|10871.9|10868.9|10864.9|35
1648450580000|2022-03-28 06:56:20|10873.9|10869.9|10872.4|10868.4|10874.4|10870.4|10871.1|10867.1|22
1648450590000|2022-03-28 06:56:30|10872.6|10868.6|10869.8|10865.8|10874.9|10870.9|10868.4|10864.4|35
1648450600000|2022-03-28 06:56:40|10871.3|10867.3|10870.8|10866.8|10872.3|10868.3|10869.8|10865.8|9
1648450610000|2022-03-28 06:56:50|10871.6|10867.6|10874.4|10870.4|10874.4|10870.4|10870.7|10866.7|14
1648450620000|2022-03-28 06:57:00|10874.8|10870.8|10873.4|10869.4|10875.3|10871.3|10872.8|10866.9|10
1648450630000|2022-03-28 06:57:10|10873.9|10869.9|10885.7|10881.7|10889.9|10884.4|10873.8|10869.8|98
1648450640000|2022-03-28 06:57:20|10885.6|10881.6|10887.8|10883.8|10889.2|10885.2|10884.7|10880.7|37
1648450650000|2022-03-28 06:57:30|10888.2|10884.2|10887.5|10883.5|10888.2|10884.2|10887.5|10883.5|5
1648450660000|2022-03-28 06:57:40|10884.9|10880.9|10883.9|10879.9|10885.5|10880.9|10882.3|10877.5|21
1648450670000|2022-03-28 06:57:50|10885.1|10881.1|10885.8|10881.8|10885.9|10881.9|10883.9|10879.9|23
1648450680000|2022-03-28 06:58:00|10886.2|10882.2|10884.3|10880.3|10886.2|10882.2|10881.5|10877.5|11
1648450690000|2022-03-28 06:58:10|10884|10880|10878.7|10874.7|10885.9|10881.9|10875.3|10871.3|69
1648450700000|2022-03-28 06:58:20|10878.3|10874.3|10880.3|10876.3|10880.3|10876.3|10877.2|10872.3|19
1648450710000|2022-03-28 06:58:30|10878.8|10874.8|10877.3|10873.3|10878.9|10874.9|10874.9|10870.2|25
1648450720000|2022-03-28 06:58:40|10877.7|10873.7|10875.7|10871.7|10877.8|10873.8|10875.4|10871.4|21
1648450730000|2022-03-28 06:58:50|10875.4|10871.4|10874.9|10870.9|10877.4|10873.4|10874.5|10870.5|12
1648450740000|2022-03-28 06:59:00|10875|10871|10868.2|10864.2|10876.9|10872.9|10865.9|10861.7|43
1648450750000|2022-03-28 06:59:10|10868.5|10864.5|10866.5|10862.5|10868.5|10864.5|10862.5|10858.5|39
1648450760000|2022-03-28 06:59:20|10866.2|10862.2|10865.2|10861.2|10869|10865|10865.2|10861.2|12
1648450770000|2022-03-28 06:59:30|10866.2|10862.2|10867.7|10863.7|10868|10864|10864.7|10860.7|7
1648450780000|2022-03-28 06:59:40|10867.2|10863.2|10861.7|10857.7|10867.2|10863.2|10860.2|10856.2|17
1648450790000|2022-03-28 06:59:50|10861.8|10857.8|10860.7|10856.7|10865.7|10859.5|10856.4|10852.4|46
1648450800000|2022-03-28 07:00:00|10860.3|10856.3|10858.8|10854.8|10864.4|10860.4|10857.8|10853.8|35
1648450810000|2022-03-28 07:00:10|10859.2|10855.2|10862.4|10858.4|10864.3|10860.3|10859.2|10855.2|20
1648450820000|2022-03-28 07:00:20|10862.3|10858.3|10861.3|10857.3|10862.4|10858.4|10860.3|10856.3|13
1648450830000|2022-03-28 07:00:30|10862.4|10858.4|10860.3|10856.3|10864.8|10860.8|10859.9|10855.9|19
1648450840000|2022-03-28 07:00:40|10859.2|10855.2|10859.7|10855.7|10862.7|10858.7|10858.4|10854.4|14
1648450850000|2022-03-28 07:00:50|10859.3|10855.3|10859.3|10855.3|10860.3|10856.3|10858.3|10854.3|6
1648450860000|2022-03-28 07:01:00|10859.7|10855.7|10855.3|10851.3|10859.7|10855.7|10852.2|10848.2|31
1648450870000|2022-03-28 07:01:10|10855.8|10851.8|10854.2|10850.2|10856.8|10852.8|10852.9|10848.9|13
1648450880000|2022-03-28 07:01:20|10853.9|10849.9|10854.9|10850.9|10857.7|10853.7|10852.9|10848.9|31
1648450890000|2022-03-28 07:01:30|10854.2|10850.2|10846.2|10842.2|10854.2|10850.2|10843|10839|40
1648450900000|2022-03-28 07:01:40|10846.5|10842.5|10848.4|10844.4|10849.9|10845.9|10845.5|10841.5|30
1648450910000|2022-03-28 07:01:50|10848.8|10844.8|10846.5|10842.5|10850.8|10846.8|10846.5|10842.5|29
1648450920000|2022-03-28 07:02:00|10846.7|10842.7|10841.3|10837.3|10852|10848|10840.2|10836.2|43
1648450930000|2022-03-28 07:02:10|10841.2|10837.2|10843.4|10839.4|10844.9|10840.9|10840.7|10836.7|18
1648450940000|2022-03-28 07:02:20|10842.3|10838.3|10842.7|10838.7|10844.7|10840.7|10839.9|10835.9|19
1648450950000|2022-03-28 07:02:30|10841.2|10837.2|10840.2|10836.2|10841.2|10837.2|10838.7|10834.7|15
1648450960000|2022-03-28 07:02:40|10839.8|10835.8|10836.3|10832.3|10841.2|10837.2|10833.8|10829.8|21
1648450970000|2022-03-28 07:02:50|10835.8|10831.8|10833.4|10829.4|10836.9|10832.9|10833.4|10829.4|18
1648450980000|2022-03-28 07:03:00|10833.9|10829.9|10839.4|10835.4|10839.4|10835.4|10832.4|10828.4|24
1648450990000|2022-03-28 07:03:10|10839.5|10835.5|10841.3|10837.3|10842.3|10837.7|10839.3|10834.3|11
1648451000000|2022-03-28 07:03:20|10841.7|10837.7|10848.4|10844.4|10848.8|10844.8|10840.9|10836.9|20
1648451010000|2022-03-28 07:03:30|10849.1|10845.1|10850.3|10846.3|10853.3|10849.3|10849.1|10845.1|20
1648451020000|2022-03-28 07:03:40|10850.6|10846.6|10851.3|10847.3|10852.1|10848.1|10849.3|10845.3|6
1648451030000|2022-03-28 07:03:50|10852.4|10848.4|10849.8|10845.8|10852.8|10848.8|10848.8|10844.8|14
1648451040000|2022-03-28 07:04:00|10850.1|10846.1|10847.3|10843.3|10850.6|10846.6|10843.8|10839.8|21
1648451050000|2022-03-28 07:04:10|10846.9|10842.9|10847|10843|10847.4|10843.4|10845.8|10841.8|5
1648451060000|2022-03-28 07:04:20|10847.8|10843.8|10853.4|10849.4|10853.4|10849.4|10847.8|10843.8|6
1648451070000|2022-03-28 07:04:30|10853|10849|10862.1|10858.1|10866.1|10862.1|10852.9|10848.9|53
1648451080000|2022-03-28 07:04:40|10862.3|10858.3|10862.1|10858.1|10864.6|10860.6|10860.8|10856.8|14
1648451090000|2022-03-28 07:04:50|10861.8|10857.8|10860.6|10856.6|10862.1|10858.1|10857.8|10853.8|8
1648451100000|2022-03-28 07:05:00|10861|10857|10859.1|10855.1|10872.1|10868.1|10858.3|10854.3|50
1648451110000|2022-03-28 07:05:10|10859.6|10855.6|10857.1|10853.1|10863.6|10859.6|10856.8|10852.8|10
1648451120000|2022-03-28 07:05:20|10856.8|10852.8|10855.6|10851.6|10857.1|10853.1|10853.3|10849.3|11
1648451130000|2022-03-28 07:05:30|10855.1|10851.1|10853.6|10849.6|10857.6|10853.6|10852.6|10848.6|11
1648451140000|2022-03-28 07:05:40|10854.1|10850.1|10853.1|10849.1|10857.1|10853.1|10853|10849|9
1648451150000|2022-03-28 07:05:50|10853.8|10849.8|10850.6|10846.6|10855.6|10851.6|10849.1|10845.1|13
1648451160000|2022-03-28 07:06:00|10849.8|10845.8|10839.6|10835.6|10850.4|10846.4|10839.6|10835.6|21
1648451170000|2022-03-28 07:06:10|10838|10834|10831.3|10827.3|10840.6|10836.6|10830.5|10826.5|20
1648451180000|2022-03-28 07:06:20|10832|10828|10832.6|10828.6|10832.6|10828.6|10830.8|10826.8|10
1648451190000|2022-03-28 07:06:30|10833|10829|10834.8|10830.8|10838.3|10833.8|10833|10829|21
1648451200000|2022-03-28 07:06:40|10835.5|10831.5|10831.8|10827.8|10837.3|10833.3|10830.9|10826.9|14
1648451210000|2022-03-28 07:06:50|10831.3|10827.3|10835.6|10831.6|10836.3|10832.3|10831.3|10827.3|13
1648451220000|2022-03-28 07:07:00|10836.1|10832.1|10833.9|10829.9|10837.3|10833.3|10833.3|10829.3|7
1648451230000|2022-03-28 07:07:10|10833.5|10829.5|10833.4|10829.4|10834.3|10830.3|10832.5|10828.5|2
1648451240000|2022-03-28 07:07:20|10833|10829|10834.3|10830.3|10834.3|10830.3|10833|10829|1
1648451250000|2022-03-28 07:07:30|10835.6|10831.6|10830.9|10826.9|10835.6|10831.6|10829.4|10825.4|10
1648451260000|2022-03-28 07:07:40|10830.5|10826.5|10829|10825|10830.5|10826.5|10825.3|10821.1|32
1648451270000|2022-03-28 07:07:50|10828.3|10824.3|10828.5|10824.5|10828.5|10824.5|10825.5|10821.5|13
1648451280000|2022-03-28 07:08:00|10830.6|10826.6|10829|10825|10831|10827|10828.6|10824.6|10
1648451290000|2022-03-28 07:08:10|10828.6|10824.6|10827.7|10823.7|10829.6|10825.6|10827.7|10823.7|7
1648451300000|2022-03-28 07:08:20|10827.9|10823.9|10830|10826|10830.7|10826.7|10827.9|10823.9|5
1648451310000|2022-03-28 07:08:30|10831.9|10827.9|10829.5|10825.5|10836.4|10832.4|10829.5|10825.5|21
1648451320000|2022-03-28 07:08:40|10829|10825|10829.5|10825.5|10831.5|10826.5|10829|10823.5|1
1648451330000|2022-03-28 07:08:50|10830.2|10826.2|10831.5|10827.5|10831.5|10827.5|10829.6|10825.6|2
1648451340000|2022-03-28 07:09:00|10830.4|10826.4|10832.5|10828.5|10832.5|10828.5|10829.5|10825.5|5
1648451350000|2022-03-28 07:09:10|10833|10829|10832.5|10828.5|10836.9|10832.9|10831.5|10827.5|10
1648451360000|2022-03-28 07:09:20|10833|10829|10831.5|10827.5|10833.5|10829.5|10831|10827|6
1648451370000|2022-03-28 07:09:30|10831.1|10827.1|10822.6|10818.6|10831.1|10827.1|10821.9|10817.9|17
1648451380000|2022-03-28 07:09:40|10822.1|10818.1|10833.2|10829.2|10834.6|10830.6|10822.1|10818.1|58
1648451390000|2022-03-28 07:09:50|10833.6|10829.6|10828.7|10824.7|10833.6|10829.6|10825.7|10821.7|31
1648451400000|2022-03-28 07:10:00|10827.7|10823.7|10830.7|10826.7|10830.7|10826.7|10824.2|10820.2|44
1648451410000|2022-03-28 07:10:10|10829.5|10825.5|10827.9|10823.9|10829.5|10825.5|10827.2|10823.2|7
1648451420000|2022-03-28 07:10:20|10828|10824|10829.7|10825.7|10830.7|10826.7|10827.7|10823.7|6
1648451430000|2022-03-28 07:10:30|10830.7|10826.7|10838.2|10834.2|10838.2|10834.2|10827.7|10823.7|30
1648451440000|2022-03-28 07:10:40|10840.6|10832.6|10838.7|10834.7|10841.7|10837.7|10837.5|10832.6|20
1648451450000|2022-03-28 07:10:50|10840.2|10836.2|10841.9|10837.9|10841.9|10837.9|10838.4|10834.4|9
1648451460000|2022-03-28 07:11:00|10842.2|10838.2|10847.7|10843.7|10847.7|10843.7|10841.9|10837.9|14
1648451470000|2022-03-28 07:11:10|10848.2|10844.2|10851.9|10847.9|10852.6|10848.6|10848.2|10844.2|21
1648451480000|2022-03-28 07:11:20|10852.1|10848.1|10853.4|10849.4|10856.7|10852.7|10851.2|10847.2|26
1648451490000|2022-03-28 07:11:30|10853.7|10849.7|10853.9|10849.9|10855.7|10851.7|10851.9|10847.9|13
1648451500000|2022-03-28 07:11:40|10854.4|10850.4|10855.7|10851.7|10855.7|10851.7|10854.2|10850.2|8
1648451510000|2022-03-28 07:11:50|10855.4|10851.4|10856.7|10852.7|10856.7|10852.7|10854.1|10850.1|6
1648451520000|2022-03-28 07:12:00|10857.1|10853.1|10868.7|10864.7|10868.7|10864.7|10857.1|10853.1|33
1648451530000|2022-03-28 07:12:10|10869.2|10865.2|10867.6|10863.6|10869.6|10865.2|10865.5|10861.5|45
1648451540000|2022-03-28 07:12:20|10867.7|10863.7|10865.5|10861.5|10868.6|10864.6|10864|10860|19
1648451550000|2022-03-28 07:12:30|10866.1|10862.1|10867.1|10863.1|10868|10864|10864.6|10860.6|32
1648451560000|2022-03-28 07:12:40|10866.1|10862.1|10863.6|10859.6|10866.3|10862.1|10860.5|10856.5|28
1648451570000|2022-03-28 07:12:50|10863.5|10859.5|10861.5|10857.5|10863.5|10859.5|10859.5|10855.5|16
1648451580000|2022-03-28 07:13:00|10861.6|10857.6|10856.7|10852.7|10862.7|10858.7|10855.5|10851.5|26
1648451590000|2022-03-28 07:13:10|10856.3|10852.3|10854.7|10850.7|10856.3|10852.3|10854.7|10850.7|3
1648451600000|2022-03-28 07:13:20|10853.2|10849.2|10857.8|10853.8|10858.2|10854.2|10853.2|10849.2|6
1648451610000|2022-03-28 07:13:30|10857.7|10853.7|10857.6|10853.6|10858.7|10854.7|10856.3|10852.3|1
1648451620000|2022-03-28 07:13:40|10857.7|10853.7|10855.2|10851.2|10857.7|10853.7|10855.2|10851.2|1
1648451630000|2022-03-28 07:13:50|10856|10852|10856.7|10852.7|10859.7|10855.7|10855.7|10851.7|10
1648451640000|2022-03-28 07:14:00|10854.7|10850.7|10859.7|10855.7|10859.7|10855.7|10854.7|10850.7|8
1648451650000|2022-03-28 07:14:10|10860.2|10856.2|10862.7|10858.7|10864.5|10860.5|10859.7|10855.7|9
1648451660000|2022-03-28 07:14:20|10862.2|10858.2|10861.6|10857.6|10862.7|10858.7|10860.2|10856.2|1
1648451670000|2022-03-28 07:14:30|10861.7|10857.7|10860.1|10856.1|10861.7|10857.7|10858.3|10854.3|5
1648451680000|2022-03-28 07:14:40|10859.7|10855.7|10846.3|10842.3|10860.1|10856.1|10842.3|10838.3|45
1648451690000|2022-03-28 07:14:50|10846|10842|10843.6|10839.6|10846|10842|10841.5|10837.5|21
1648451700000|2022-03-28 07:15:00|10843.5|10839.5|10837.5|10833.5|10845|10841|10837.5|10833.5|20
1648451710000|2022-03-28 07:15:10|10837.8|10833.8|10837|10833|10838|10834|10832.5|10828.5|16
1648451720000|2022-03-28 07:15:20|10837.5|10833.5|10837|10833|10838|10834|10836.1|10832.1|7
1648451730000|2022-03-28 07:15:30|10836.6|10832.6|10835.5|10831.5|10837.5|10833.5|10835|10831|3
1648451740000|2022-03-28 07:15:40|10834|10830|10828.5|10824.5|10835|10831|10828.5|10824.5|18
1648451750000|2022-03-28 07:15:50|10828.8|10824.8|10831.8|10827.8|10833.3|10829.3|10825.6|10821.6|38
1648451760000|2022-03-28 07:16:00|10832|10828|10835|10831|10835|10831|10832|10828|6
1648451770000|2022-03-28 07:16:10|10834.5|10830.5|10834.1|10830.1|10835.1|10831.1|10834|10830|7
1648451780000|2022-03-28 07:16:20|10834.8|10830.8|10836.7|10832.7|10837.1|10833.1|10834.8|10830.8|10
1648451790000|2022-03-28 07:16:30|10836.6|10832.6|10842|10838|10842.1|10838.1|10836.6|10832.6|19
1648451800000|2022-03-28 07:16:40|10841.8|10837.8|10842.3|10838.3|10845|10841|10840.8|10836.8|19
1648451810000|2022-03-28 07:16:50|10842.9|10838.9|10835.9|10831.9|10843.8|10839.8|10835.8|10831.8|9
1648451820000|2022-03-28 07:17:00|10835.6|10831.6|10835.9|10831.9|10836.4|10832.4|10832.9|10828.9|9
1648451830000|2022-03-28 07:17:10|10839.9|10835.9|10839.9|10835.9|10839.9|10835.9|10839.9|10835.9|1
1648451840000|2022-03-28 07:17:20|10840.4|10836.4|10841.9|10837.9|10845.6|10841.6|10840.4|10836.4|16
1648451850000|2022-03-28 07:17:30|10842.4|10838.4|10842.4|10838.4|10842.4|10838.4|10841.9|10837.9|0
1648451860000|2022-03-28 07:17:40|10844.8|10836.8|10849.4|10845.4|10849.4|10845.4|10843.3|10836.8|15
1648451870000|2022-03-28 07:17:50|10851.8|10843.8|10847.9|10843.9|10852.2|10846.6|10846.9|10842.9|10
1648451880000|2022-03-28 07:18:00|10847.3|10843.3|10859.8|10855.8|10859.8|10855.8|10847.3|10843.3|52
1648451890000|2022-03-28 07:18:10|10860.6|10856.6|10859.3|10855.3|10862.4|10858.3|10858.8|10854.4|61
1648451900000|2022-03-28 07:18:20|10862.1|10854.1|10855.8|10851.8|10862.1|10856.8|10855.8|10851.8|14
1648451910000|2022-03-28 07:18:30|10857.4|10849.4|10858.4|10854.4|10859.6|10855.4|10852.6|10848.6|14
1648451920000|2022-03-28 07:18:40|10858.1|10854.1|10855.9|10851.9|10859.6|10855.3|10854.9|10850.9|13
1648451930000|2022-03-28 07:18:50|10856.7|10852.7|10855.9|10851.9|10857.4|10853.4|10853.1|10849.1|4
1648451940000|2022-03-28 07:19:00|10856.3|10852.3|10860.8|10856.8|10864.9|10860.9|10856.3|10852.3|17
1648451950000|2022-03-28 07:19:10|10861.2|10857.2|10865.4|10861.4|10868.3|10863.9|10861.2|10857.2|15
1648451960000|2022-03-28 07:19:20|10866.4|10862.4|10874.9|10870.9|10874.9|10870.9|10866.4|10862.4|32
1648451970000|2022-03-28 07:19:30|10875.4|10871.4|10879.8|10875.8|10880.4|10875.8|10874.6|10870.6|29
1648451980000|2022-03-28 07:19:40|10882.9|10878.9|10884|10880|10888|10883|10881|10877|47
1648451990000|2022-03-28 07:19:50|10883.5|10879.5|10882.7|10878.7|10885.6|10880.3|10881.7|10877|22
1648452000000|2022-03-28 07:20:00|10882.8|10878.8|10888.2|10884.2|10889.9|10885.9|10880.8|10876.8|48
1648452010000|2022-03-28 07:20:10|10887.7|10883.7|10884.8|10880.8|10888.3|10884.3|10883.9|10879.9|11
1648452020000|2022-03-28 07:20:20|10884.3|10880.3|10888.2|10884.2|10890.3|10885.8|10884.3|10880.3|28
1648452030000|2022-03-28 07:20:30|10888.3|10884.3|10884.8|10880.8|10888.3|10884.3|10884.8|10880.8|6
1648452040000|2022-03-28 07:20:40|10885.3|10881.3|10891.4|10887.4|10896.8|10892.8|10885.3|10881.3|67
1648452050000|2022-03-28 07:20:50|10891.5|10887.5|10890.4|10886.4|10894.4|10890.4|10889.9|10885.9|35
1648452060000|2022-03-28 07:21:00|10890.9|10886.9|10888.8|10884.8|10891.3|10887.3|10888.8|10884.8|9
1648452070000|2022-03-28 07:21:10|10889|10885|10883.3|10879.3|10889.5|10885.5|10882.7|10878.7|42
1648452080000|2022-03-28 07:21:20|10882.9|10878.9|10883.9|10879.9|10884.8|10880.8|10881.9|10877.9|8
1648452090000|2022-03-28 07:21:30|10884.3|10880.3|10886.2|10882.2|10887.4|10883.4|10884.3|10880.3|8
1648452100000|2022-03-28 07:21:40|10886|10882|10886.2|10882.2|10887.3|10883.3|10885|10881|11
1648452110000|2022-03-28 07:21:50|10886.7|10882.7|10890.4|10886.4|10891.4|10887.4|10886.7|10882.7|12
1648452120000|2022-03-28 07:22:00|10891.4|10887.4|10888.4|10884.4|10891.4|10887.4|10886|10882|19
1648452130000|2022-03-28 07:22:10|10888.5|10884.5|10886.5|10882.5|10889.3|10885.3|10885.5|10881.5|22
1648452140000|2022-03-28 07:22:20|10886.9|10882.9|10888.4|10884.4|10888.4|10884.4|10886.9|10882.9|11
1648452150000|2022-03-28 07:22:30|10889.9|10885.9|10884|10880|10889.9|10885.9|10884|10880|13
1648452160000|2022-03-28 07:22:40|10884.4|10880.4|10884.5|10880.5|10885.5|10881.5|10884.2|10880.2|4
1648452170000|2022-03-28 07:22:50|10884.9|10880.9|10883|10879|10886|10882|10881|10877|7
1648452180000|2022-03-28 07:23:00|10882.5|10878.5|10886.5|10882.5|10886.5|10882.5|10882.2|10878.2|8
1648452190000|2022-03-28 07:23:10|10887.5|10883.5|10888.4|10884.4|10888.5|10884.5|10887.5|10883.5|3
1648452200000|2022-03-28 07:23:20|10888.5|10884.5|10888.4|10884.4|10890.4|10886.4|10886.5|10882.5|19
1648452210000|2022-03-28 07:23:30|10887.4|10883.4|10882.5|10878.5|10889.4|10884.3|10882|10878|10
1648452220000|2022-03-28 07:23:40|10881.5|10877.5|10883|10879|10883|10879|10880|10876|13
1648452230000|2022-03-28 07:23:50|10882.7|10878.7|10883.9|10879.9|10886|10882|10882.5|10878.5|13
1648452240000|2022-03-28 07:24:00|10884.6|10880.6|10885.9|10881.9|10888|10884|10884.6|10880.6|5
1648452250000|2022-03-28 07:24:10|10886.4|10882.4|10885.9|10881.9|10886.4|10882.4|10885.9|10881.9|3
1648452260000|2022-03-28 07:24:20|10885.4|10881.4|10885.9|10881.9|10885.9|10881.9|10884.3|10880.3|7
1648452270000|2022-03-28 07:24:30|10885.8|10881.8|10881.9|10877.9|10885.8|10881.8|10881.9|10877.9|7
1648452280000|2022-03-28 07:24:40|10882.3|10878.3|10881|10877|10882.3|10878.3|10880.5|10876.5|3
1648452290000|2022-03-28 07:24:50|10880.6|10876.6|10881.9|10877.9|10883.5|10879.5|10880.6|10876.6|10
1648452300000|2022-03-28 07:25:00|10882.4|10878.4|10883|10879|10885.5|10881.5|10882.4|10878.4|4
1648452310000|2022-03-28 07:25:10|10882.6|10878.6|10874.1|10870.1|10882.9|10878.9|10869.8|10865.8|33
1648452320000|2022-03-28 07:25:20|10873.8|10869.8|10884.6|10880.6|10888.8|10884.8|10873.8|10869.8|34
1648452330000|2022-03-28 07:25:30|10884.3|10880.3|10879.6|10875.6|10885.6|10881.6|10879.3|10874.4|8
1648452340000|2022-03-28 07:25:40|10879.3|10875.3|10877.1|10873.1|10879.3|10875.3|10876.3|10872.3|3
1648452350000|2022-03-28 07:25:50|10876.8|10872.8|10876.4|10872.4|10877.1|10873.1|10876.4|10872.4|1
1648452360000|2022-03-28 07:26:00|10878.8|10870.8|10874.6|10870.6|10878.8|10874.3|10873.1|10869.1|9
1648452370000|2022-03-28 07:26:10|10875.9|10867.9|10869.4|10865.4|10875.9|10870.3|10868.3|10864.3|13
1648452380000|2022-03-28 07:26:20|10867.8|10863.8|10868.4|10864.4|10870.3|10866.3|10867.8|10863.8|9
1648452390000|2022-03-28 07:26:30|10867.9|10863.9|10867.9|10863.9|10871.6|10867.6|10867.9|10862.9|9
1648452400000|2022-03-28 07:26:40|10868.3|10864.3|10873.8|10869.8|10874.8|10870.8|10868|10864|27
1648452410000|2022-03-28 07:26:50|10874.3|10870.3|10867.8|10863.8|10874.8|10870.8|10867.3|10863.3|11
1648452420000|2022-03-28 07:27:00|10867.4|10863.4|10878.3|10874.3|10878.3|10874.3|10867.4|10863.4|15
1648452430000|2022-03-28 07:27:10|10880.8|10872.8|10878.3|10874.3|10880.8|10875.6|10877.5|10871.8|3
1648452440000|2022-03-28 07:27:20|10878.6|10874.6|10888.3|10884.3|10888.3|10884.3|10878.6|10874.6|81
1648452450000|2022-03-28 07:27:30|10888.4|10884.4|10886.1|10882.1|10889.6|10885.6|10884.6|10880.6|17
1648452460000|2022-03-28 07:27:40|10885.8|10881.8|10884.8|10880.8|10887.6|10883.6|10884.6|10880.6|3
1648452470000|2022-03-28 07:27:50|10884.4|10880.4|10885.6|10881.6|10886.1|10882.1|10883.4|10879.4|8
1648452480000|2022-03-28 07:28:00|10886|10882|10887.6|10883.6|10887.6|10883.6|10885.5|10881.5|6
1648452490000|2022-03-28 07:28:10|10887.1|10883.1|10885.7|10881.7|10888.6|10884.6|10885.7|10881.7|10
1648452500000|2022-03-28 07:28:20|10885.9|10881.9|10885.2|10881.2|10885.9|10881.9|10885.1|10881.1|1
1648452510000|2022-03-28 07:28:30|10884.2|10880.2|10879.4|10875.4|10884.2|10880.2|10878.7|10874.7|18
1648452520000|2022-03-28 07:28:40|10879|10875|10883.5|10879.5|10885.5|10881.5|10879|10875|6
1648452530000|2022-03-28 07:28:50|10883.9|10879.9|10881|10877|10886.2|10882.2|10880.7|10876.7|17
1648452540000|2022-03-28 07:29:00|10880.7|10876.7|10883|10879|10884.2|10880.2|10880.6|10876.6|25
1648452550000|2022-03-28 07:29:10|10881.5|10877.5|10878.5|10874.5|10883.5|10879.5|10876.5|10872.5|31
1648452560000|2022-03-28 07:29:20|10878.9|10874.9|10878|10874|10879|10875|10876.5|10872.5|2
1648452570000|2022-03-28 07:29:30|10877.6|10873.6|10884.4|10880.4|10885.5|10881.5|10877|10873|9
1648452580000|2022-03-28 07:29:40|10883.9|10879.9|10884|10880|10884.4|10880.4|10881|10877|2
1648452590000|2022-03-28 07:29:50|10883.6|10879.6|10883.5|10879.5|10883.6|10879.6|10880|10876|7
1648452600000|2022-03-28 07:30:00|10883.9|10879.9|10884.5|10880.5|10886.9|10882.2|10881.5|10877.5|21
1648452610000|2022-03-28 07:30:10|10884.1|10880.1|10889.1|10885.1|10889.1|10885.1|10880|10876|21
1648452620000|2022-03-28 07:30:20|10889.5|10885.5|10886.7|10882.7|10889.5|10885.5|10884.7|10880.7|10
1648452630000|2022-03-28 07:30:30|10887.1|10883.1|10888|10884|10889.2|10885.2|10882.7|10878.7|14
1648452640000|2022-03-28 07:30:40|10887.1|10883.1|10883.5|10879.5|10888.4|10883.6|10883|10878.1|6
1648452650000|2022-03-28 07:30:50|10884|10880|10884.5|10880.5|10886.5|10882.5|10882.1|10878|6
1648452660000|2022-03-28 07:31:00|10885|10881|10889|10885|10889.5|10885.5|10883.5|10879.5|11
1648452670000|2022-03-28 07:31:10|10890.2|10882.2|10889.4|10885.4|10890.2|10885.4|10885|10881|12
1648452680000|2022-03-28 07:31:20|10889|10885|10889|10885|10890|10885.5|10886.5|10882|11
1648452690000|2022-03-28 07:31:30|10889.5|10885.5|10890|10886|10891.5|10887.5|10888.1|10884.1|17
1648452700000|2022-03-28 07:31:40|10889|10885|10888.5|10884.5|10890.7|10886.7|10886.8|10882.8|29
1648452710000|2022-03-28 07:31:50|10890.5|10886.5|10885|10881|10892.5|10888.5|10885|10880.1|24
1648452720000|2022-03-28 07:32:00|10883|10879|10881|10877|10884|10880|10879.5|10875.5|20
1648452730000|2022-03-28 07:32:10|10881.3|10877.3|10881.7|10877.7|10882.5|10878.5|10880.5|10876.5|4
1648452740000|2022-03-28 07:32:20|10881.6|10877.6|10876.2|10872.2|10882.5|10878.5|10874|10870|6
1648452750000|2022-03-28 07:32:30|10875.9|10871.9|10876.5|10872.5|10876.5|10872.5|10874.3|10870.3|4
1648452760000|2022-03-28 07:32:40|10876.1|10872.1|10879.1|10875.1|10881.2|10877.2|10874.3|10869.3|20
1648452770000|2022-03-28 07:32:50|10879.2|10875.2|10879.7|10875.7|10881.6|10877.6|10879.2|10875.2|7
1648452780000|2022-03-28 07:33:00|10879.6|10875.6|10880.5|10876.5|10883.1|10879.1|10879.3|10875.3|10
1648452790000|2022-03-28 07:33:10|10880.2|10876.2|10879.1|10875.1|10882.1|10878.1|10879.1|10875.1|6
1648452800000|2022-03-28 07:33:20|10878.3|10874.3|10877.7|10873.7|10878.3|10874.3|10877.7|10873.7|2
1648452810000|2022-03-28 07:33:30|10879.3|10871.3|10869.7|10865.7|10879.3|10873.3|10869.7|10865.7|20
1648452820000|2022-03-28 07:33:40|10867.1|10863.1|10867.6|10863.6|10868.2|10864.2|10864.5|10860.5|26
1648452830000|2022-03-28 07:33:50|10868.5|10864.5|10872.2|10868.2|10874.7|10870.7|10867.7|10862.2|12
1648452840000|2022-03-28 07:34:00|10872.6|10868.6|10875.2|10871.2|10876.2|10872.2|10872.6|10868.6|3
1648452850000|2022-03-28 07:34:10|10875.1|10871.1|10886.1|10882.1|10889|10884.1|10875.1|10871.1|27
1648452860000|2022-03-28 07:34:20|10883.5|10879.5|10883.3|10879.3|10886.2|10882.2|10882.7|10878.7|8
1648452870000|2022-03-28 07:34:30|10884.2|10880.2|10886|10882|10886|10882|10883.7|10879.7|25
1648452880000|2022-03-28 07:34:40|10886.5|10882.5|10887.5|10883.5|10892|10888|10886.5|10882.5|17
1648452890000|2022-03-28 07:34:50|10887.8|10883.8|10891|10887|10891.5|10887.5|10887.8|10883.8|6
1648452900000|2022-03-28 07:35:00|10890.5|10886.5|10888.5|10884.5|10891|10887|10888.1|10883|17
1648452910000|2022-03-28 07:35:10|10887.5|10883.5|10902.2|10898.2|10903.6|10899.6|10886.8|10882.8|83
1648452920000|2022-03-28 07:35:20|10901.5|10897.5|10904.5|10900.5|10906.1|10902.1|10900.8|10896.8|14
1648452930000|2022-03-28 07:35:30|10905.8|10901.8|10905|10901|10910|10904.3|10904.1|10900.1|42
1648452940000|2022-03-28 07:35:40|10903.5|10899.5|10909.8|10905.8|10909.8|10905.8|10903|10899|37
1648452950000|2022-03-28 07:35:50|10909.5|10905.5|10912.5|10908.5|10912.5|10908.5|10908.1|10904.1|19
1648452960000|2022-03-28 07:36:00|10912.4|10908.4|10912.9|10908.9|10916.3|10912.3|10911.9|10907.9|59
1648452970000|2022-03-28 07:36:10|10912.4|10908.4|10913.1|10909.1|10913.4|10909.4|10911.6|10907.6|14
1648452980000|2022-03-28 07:36:20|10914.1|10910.1|10913.2|10909.2|10914.4|10910.4|10911.6|10907.6|14
1648452990000|2022-03-28 07:36:30|10914.6|10910.6|10914.1|10910.1|10915.9|10911.9|10913.6|10909.6|20
1648453000000|2022-03-28 07:36:40|10913.3|10909.3|10909.6|10905.6|10914.1|10910.1|10906.6|10902.6|19
1648453010000|2022-03-28 07:36:50|10910.1|10906.1|10906.8|10902.8|10910.1|10906.1|10903.1|10899.1|33
1648453020000|2022-03-28 07:37:00|10907.2|10903.2|10908.1|10904.1|10909.1|10905.1|10907.1|10903.1|8
1648453030000|2022-03-28 07:37:10|10907.4|10903.4|10901.9|10897.9|10907.4|10903.4|10900.2|10896.2|16
1648453040000|2022-03-28 07:37:20|10901.6|10897.6|10900.8|10896.8|10902.9|10898.9|10899.4|10895.4|18
1648453050000|2022-03-28 07:37:30|10900.7|10896.7|10902.6|10898.6|10903.7|10899.7|10900.7|10896.7|4
1648453060000|2022-03-28 07:37:40|10902.7|10898.7|10903.2|10899.2|10903.9|10899.9|10902.3|10898.3|5
1648453070000|2022-03-28 07:37:50|10902.8|10898.8|10898.8|10894.8|10904.1|10900.1|10898.8|10894.8|17
1648453080000|2022-03-28 07:38:00|10898.7|10894.7|10898.2|10894.2|10901.8|10897.8|10896.2|10892.2|14
1648453090000|2022-03-28 07:38:10|10898.7|10894.7|10898.3|10894.3|10899.8|10895.8|10898.1|10894.1|7
1648453100000|2022-03-28 07:38:20|10898.2|10894.2|10898.8|10894.8|10899.2|10895.2|10898.2|10894.2|1
1648453110000|2022-03-28 07:38:30|10897.3|10893.3|10896.3|10892.3|10897.8|10893.8|10895.8|10891.8|0
1648453120000|2022-03-28 07:38:40|10895.3|10891.3|10896.3|10892.3|10896.3|10892.3|10894.8|10890.8|1
1648453130000|2022-03-28 07:38:50|10896.8|10892.8|10896.3|10892.3|10896.8|10892.8|10895.2|10891.2|7
1648453140000|2022-03-28 07:39:00|10894.9|10890.9|10895.3|10891.3|10896.6|10892.6|10894.8|10890.8|7
1648453150000|2022-03-28 07:39:10|10894.8|10890.8|10886.3|10882.3|10894.8|10890.8|10885.4|10881.4|34
1648453160000|2022-03-28 07:39:20|10885.4|10881.4|10881.3|10877.3|10885.4|10881.4|10880.4|10876.4|15
1648453170000|2022-03-28 07:39:30|10880.9|10876.9|10879.9|10875.9|10884.3|10880.3|10878.9|10874.9|10
1648453180000|2022-03-28 07:39:40|10880.3|10876.3|10879.9|10875.9|10880.4|10876.4|10878.7|10874.7|5
1648453190000|2022-03-28 07:39:50|10879.6|10875.6|10883.1|10879.1|10883.9|10879.9|10878.8|10874.8|15
1648453200000|2022-03-28 07:40:00|10883.4|10879.4|10882.4|10878.4|10885.8|10881.8|10882.4|10878.4|9
1648453210000|2022-03-28 07:40:10|10882.6|10878.6|10882.4|10878.4|10883.4|10879.4|10881.2|10877.2|4
1648453220000|2022-03-28 07:40:20|10881.9|10877.9|10885.4|10881.4|10885.4|10881.4|10881.9|10877.9|30
1648453230000|2022-03-28 07:40:30|10884.4|10880.4|10880.6|10876.6|10884.9|10880.9|10880.6|10876.6|28
1648453240000|2022-03-28 07:40:40|10880.9|10876.9|10882.4|10878.4|10882.9|10878.9|10879.1|10875.1|18
1648453250000|2022-03-28 07:40:50|10881.9|10877.9|10881.6|10877.6|10883.9|10879.9|10881.6|10877.6|2
1648453260000|2022-03-28 07:41:00|10881.9|10877.9|10879.9|10875.9|10885.1|10881.1|10879.9|10875.9|22
1648453270000|2022-03-28 07:41:10|10879.4|10875.4|10873|10869|10879.4|10875.4|10872|10868|39
1648453280000|2022-03-28 07:41:20|10872.5|10868.5|10873.5|10869.5|10880.2|10876.2|10872|10868|117
1648453290000|2022-03-28 07:41:30|10874.3|10870.3|10875.4|10871.4|10876.2|10872.2|10873.7|10869.7|19
1648453300000|2022-03-28 07:41:40|10875.3|10871.3|10870.7|10866.7|10875.3|10871.3|10870.2|10866.2|11
1648453310000|2022-03-28 07:41:50|10870.3|10866.3|10865.4|10861.4|10870.3|10866.3|10860.2|10856.2|77
1648453320000|2022-03-28 07:42:00|10864.4|10860.4|10860.7|10856.7|10866.3|10862.3|10857.9|10853.9|34
1648453330000|2022-03-28 07:42:10|10859.4|10855.4|10862.3|10858.3|10862.3|10858.3|10858.9|10854.9|13
1648453340000|2022-03-28 07:42:20|10861.8|10857.8|10861.3|10857.3|10861.8|10857.8|10859.9|10855.9|7
1648453350000|2022-03-28 07:42:30|10863.5|10859.5|10866.8|10862.8|10867.3|10863.3|10862.8|10858.8|24
1648453360000|2022-03-28 07:42:40|10867.2|10863.2|10873.8|10869.8|10873.8|10869.8|10867.2|10863.2|20
1648453370000|2022-03-28 07:42:50|10873.4|10869.4|10872|10868|10875.3|10871.3|10871.7|10867.7|13
1648453380000|2022-03-28 07:43:00|10871.8|10867.8|10871.8|10867.8|10873.3|10869.3|10871.4|10867.4|13
1648453390000|2022-03-28 07:43:10|10872.2|10868.2|10887.8|10883.8|10892.3|10888.3|10864.3|10860.3|75
1648453400000|2022-03-28 07:43:20|10888.3|10884.3|10895|10891|10896.4|10892.4|10885.9|10881.9|44
1648453410000|2022-03-28 07:43:30|10894.9|10890.9|10888|10884|10895.9|10891.9|10887.9|10883.5|32
1648453420000|2022-03-28 07:43:40|10888.7|10884.7|10889.4|10885.4|10890.4|10886.4|10887.4|10883.4|8
1648453430000|2022-03-28 07:43:50|10889.9|10885.9|10883.9|10879.9|10889.9|10885.9|10883.9|10879.9|9
1648453440000|2022-03-28 07:44:00|10884.3|10880.3|10884.4|10880.4|10884.4|10880.4|10884.3|10880.3|0
1648453450000|2022-03-28 07:44:10|10884|10880|10878.2|10874.2|10884.4|10880.4|10878|10872.4|17
1648453460000|2022-03-28 07:44:20|10878.5|10874.5|10876.5|10872.5|10881|10877|10876.5|10871.4|6
1648453470000|2022-03-28 07:44:30|10875.8|10871.8|10876|10872|10876.5|10872.5|10875.8|10871.8|2
1648453480000|2022-03-28 07:44:40|10875.7|10871.7|10875.7|10871.7|10875.7|10871.7|10875.7|10871.7|1
1648453490000|2022-03-28 07:44:50|10875.5|10871.5|10876|10872|10879|10875|10875.5|10871.5|8
1648453500000|2022-03-28 07:45:00|10876.4|10872.4|10876.5|10872.5|10877.5|10873.5|10872.9|10868.9|11
1648453510000|2022-03-28 07:45:10|10875.4|10871.4|10875.5|10871.5|10877.5|10873.5|10873|10869|11
1648453520000|2022-03-28 07:45:20|10875.9|10871.9|10878.5|10874.5|10879|10875|10875.9|10871.9|7
1648453530000|2022-03-28 07:45:30|10878|10874|10877|10873|10878|10874|10876.5|10872.5|2
1648453540000|2022-03-28 07:45:40|10876|10872|10877|10873|10877|10873|10876|10872|2
1648453550000|2022-03-28 07:45:50|10877.3|10873.3|10879.5|10875.5|10880.4|10876.4|10877.3|10873.3|12
1648453560000|2022-03-28 07:46:00|10880.3|10876.3|10879|10875|10883.6|10879.6|10879|10874.6|9
1648453570000|2022-03-28 07:46:10|10878.6|10874.6|10878.6|10874.6|10879|10875|10878.5|10874.5|3
1648453580000|2022-03-28 07:46:20|10878.5|10874.5|10884.5|10880.5|10885|10881|10878.5|10874.5|16
1648453590000|2022-03-28 07:46:30|10885|10881|10881.1|10877.1|10885.6|10881|10881.1|10877.1|14
1648453600000|2022-03-28 07:46:40|10881.5|10877.5|10879.6|10875.6|10882.6|10878.6|10879.6|10875.6|7
1648453610000|2022-03-28 07:46:50|10880.4|10876.4|10876.1|10872.1|10881|10877|10875.3|10871.3|5
1648453620000|2022-03-28 07:47:00|10876.5|10872.5|10874.4|10870.4|10877.6|10873.6|10874.3|10870.3|16
1648453630000|2022-03-28 07:47:10|10873.9|10869.9|10876.8|10872.8|10877.8|10873.8|10873.8|10869.8|6
1648453640000|2022-03-28 07:47:20|10877.8|10873.8|10868.9|10864.9|10877.8|10873.8|10867.9|10863.9|8
1648453650000|2022-03-28 07:47:30|10868.4|10864.4|10869|10865|10870.9|10866.9|10868.4|10864.4|5
1648453660000|2022-03-28 07:47:40|10868.9|10864.9|10870.9|10866.9|10870.9|10866.9|10867.9|10863.9|13
1648453670000|2022-03-28 07:47:50|10871.6|10867.6|10871.4|10867.4|10873.3|10869.3|10871.1|10867.1|4
1648453680000|2022-03-28 07:48:00|10871.8|10867.8|10872.9|10868.9|10873.4|10869.4|10871.4|10867.4|6
1648453690000|2022-03-28 07:48:10|10872.1|10868.1|10872.9|10868.9|10873.8|10869.8|10870.5|10866.5|2
1648453700000|2022-03-28 07:48:20|10873.4|10869.4|10875.4|10871.4|10875.4|10871.4|10871.9|10867.9|2
1648453710000|2022-03-28 07:48:30|10874.9|10870.9|10878.1|10874.1|10880.5|10875.6|10874.9|10870.9|16
1648453720000|2022-03-28 07:48:40|10877|10873|10874.4|10870.4|10877|10873|10872.8|10868.8|15
1648453730000|2022-03-28 07:48:50|10874.8|10870.8|10871.9|10867.9|10875.3|10871.3|10871.9|10867.9|2
1648453740000|2022-03-28 07:49:00|10871.5|10867.5|10869.6|10865.6|10871.5|10867.5|10869.6|10865.6|3
1648453750000|2022-03-28 07:49:10|10869.1|10865.1|10860.6|10856.6|10869.8|10865.8|10860.3|10856.3|22
1648453760000|2022-03-28 07:49:20|10860.8|10856.8|10862.8|10858.8|10864.3|10860.3|10859.4|10855.4|15
1648453770000|2022-03-28 07:49:30|10862.3|10858.3|10860.8|10856.8|10863.3|10859.3|10860.4|10856.4|1
1648453780000|2022-03-28 07:49:40|10861.3|10857.3|10862.8|10858.8|10863.1|10859.1|10861.3|10857.3|11
1648453790000|2022-03-28 07:49:50|10862.3|10858.3|10864.7|10860.7|10864.7|10860.7|10862.3|10858.3|4
1648453800000|2022-03-28 07:50:00|10864.4|10860.4|10868.6|10864.6|10868.6|10864.6|10863.1|10859.1|21
1648453810000|2022-03-28 07:50:10|10869.1|10865.1|10864|10860|10870.6|10866.6|10863.6|10859.6|10
1648453820000|2022-03-28 07:50:20|10863.1|10859.1|10864.9|10860.9|10865.6|10861.6|10858.1|10854.1|48
1648453830000|2022-03-28 07:50:30|10864.6|10860.6|10865.1|10861.1|10865.1|10861.1|10861.6|10857.6|1
1648453840000|2022-03-28 07:50:40|10864.1|10860.1|10864.6|10860.6|10865.1|10861.1|10860.6|10856.6|12
1648453850000|2022-03-28 07:50:50|10866.5|10862.5|10866.6|10862.6|10866.7|10862.7|10866.5|10862.5|4
1648453860000|2022-03-28 07:51:00|10870.1|10866.1|10859.5|10855.5|10875.1|10871.1|10858.5|10854.5|54
1648453870000|2022-03-28 07:51:10|10859.9|10855.9|10858.4|10854.4|10861.7|10857.7|10858.4|10854.4|3
1648453880000|2022-03-28 07:51:20|10857.2|10853.2|10859.4|10855.4|10860.1|10856.1|10855.9|10851.9|22
1648453890000|2022-03-28 07:51:30|10859.7|10855.7|10859.4|10855.4|10863.7|10859.7|10858.4|10854.4|19
1648453900000|2022-03-28 07:51:40|10859.2|10855.2|10853|10849|10859.4|10855.4|10850.4|10846.4|20
1648453910000|2022-03-28 07:51:50|10851.9|10847.9|10848.4|10844.4|10854|10850|10845.7|10841.7|45
1648453920000|2022-03-28 07:52:00|10849.1|10845.1|10846.4|10842.4|10849.9|10845.9|10845.4|10841.4|25
1648453930000|2022-03-28 07:52:10|10847.7|10843.7|10844.4|10840.4|10849.2|10845.2|10844.4|10840.4|13
1648453940000|2022-03-28 07:52:20|10845.5|10841.5|10846.4|10842.4|10847.5|10843.5|10843.9|10839.9|9
1648453950000|2022-03-28 07:52:30|10846|10842|10847.7|10843.7|10850.4|10845.7|10845.9|10841.9|11
1648453960000|2022-03-28 07:52:40|10845.4|10841.4|10846.9|10842.9|10848.4|10844.4|10844|10840|22
1648453970000|2022-03-28 07:52:50|10846.5|10842.5|10847.4|10843.4|10848.4|10844.4|10846.5|10842.5|8
1648453980000|2022-03-28 07:53:00|10848.2|10844.2|10848.4|10844.4|10849.7|10845.7|10846.5|10842.5|24
1648453990000|2022-03-28 07:53:10|10848.2|10844.2|10844.4|10840.4|10848.6|10844.6|10842.2|10838.2|12
1648454000000|2022-03-28 07:53:20|10844.7|10840.7|10843.2|10839.2|10844.8|10840.8|10842.6|10838.6|4
1648454010000|2022-03-28 07:53:30|10843.7|10839.7|10845.2|10841.2|10846.2|10841.3|10843.5|10838.2|15
1648454020000|2022-03-28 07:53:40|10845.6|10841.6|10835.7|10831.7|10845.7|10841.7|10833.7|10829.7|41
1648454030000|2022-03-28 07:53:50|10836.5|10832.5|10845.2|10841.2|10847.6|10843.6|10834.8|10830.8|52
1648454040000|2022-03-28 07:54:00|10845.3|10841.3|10842|10838|10847.6|10842.3|10841.5|10837.5|17
1648454050000|2022-03-28 07:54:10|10843.3|10839.3|10841.8|10837.8|10844.3|10840.3|10841.3|10837.3|8
1648454060000|2022-03-28 07:54:20|10842.2|10838.2|10839.8|10835.8|10843.2|10839.2|10838.3|10834.3|11
1648454070000|2022-03-28 07:54:30|10840|10836|10840.8|10836.8|10842.3|10838.3|10839.3|10835.3|7
1648454080000|2022-03-28 07:54:40|10840.3|10836.3|10846.8|10842.8|10848.3|10844.3|10840.3|10836.3|20
1648454090000|2022-03-28 07:54:50|10847.2|10843.2|10837.8|10833.8|10848.3|10844.3|10834.8|10830.8|44
1648454100000|2022-03-28 07:55:00|10838|10834|10839.7|10835.7|10849.5|10845.5|10838|10834|33
1648454110000|2022-03-28 07:55:10|10839.3|10835.3|10846|10842|10847.3|10843.3|10838.8|10834.8|12
1648454120000|2022-03-28 07:55:20|10848.1|10844.1|10838.7|10834.7|10850.3|10844.6|10838.3|10834.3|24
1648454130000|2022-03-28 07:55:30|10838.3|10834.3|10841.7|10837.7|10846.5|10841.2|10838.3|10834.3|37
1648454140000|2022-03-28 07:55:40|10842.7|10838.7|10840.1|10836.1|10843.5|10838.7|10840.1|10835|8
1648454150000|2022-03-28 07:55:50|10840|10836|10851.5|10847.5|10853.1|10849.1|10840|10836|50
1648454160000|2022-03-28 07:56:00|10851.1|10847.1|10849.1|10845.1|10853.6|10849.6|10848.7|10844.7|15
1648454170000|2022-03-28 07:56:10|10848.7|10844.7|10851.6|10847.6|10852.7|10848.7|10848.7|10844.7|28
1648454180000|2022-03-28 07:56:20|10852.1|10848.1|10853.5|10849.5|10859.8|10854.3|10852.1|10848.1|28
1648454190000|2022-03-28 07:56:30|10852.5|10848.5|10866.3|10862.3|10875.6|10871.1|10850.9|10846.9|108
1648454200000|2022-03-28 07:56:40|10869.7|10861.7|10856.2|10852.2|10869.7|10864.6|10849.1|10844.1|88
1648454210000|2022-03-28 07:56:50|10855.5|10851.5|10855.7|10851.7|10863.2|10859.2|10854.2|10850.2|13
1648454220000|2022-03-28 07:57:00|10857.2|10853.2|10855.7|10851.7|10859.4|10855.4|10855.7|10850.8|6
1648454230000|2022-03-28 07:57:10|10857.6|10853.6|10857.7|10853.7|10860.1|10855.6|10856.7|10851.2|13
1648454240000|2022-03-28 07:57:20|10858.1|10854.1|10857.7|10853.7|10858.2|10854.2|10857.7|10853.7|0
1648454250000|2022-03-28 07:57:30|10861.2|10857.2|10865.2|10861.2|10865.6|10861.6|10859.2|10855.2|16
1648454260000|2022-03-28 07:57:40|10864.8|10860.8|10866.4|10862.4|10869.9|10865.9|10864.8|10860.8|14
1648454270000|2022-03-28 07:57:50|10866.1|10862.1|10868.1|10864.1|10869.4|10865.4|10865.8|10860.9|20
1648454280000|2022-03-28 07:58:00|10868.6|10864.6|10868.9|10864.9|10869.4|10865.4|10865.4|10860.2|7
1648454290000|2022-03-28 07:58:10|10868.6|10864.6|10865.6|10861.6|10868.6|10864.6|10864.4|10860.4|12
1648454300000|2022-03-28 07:58:20|10865.1|10861.1|10864.9|10860.9|10868.1|10862.1|10863.9|10859.9|6
1648454310000|2022-03-28 07:58:30|10864.6|10860.6|10866.6|10862.6|10869.1|10864.3|10863.9|10859.1|7
1648454320000|2022-03-28 07:58:40|10865.6|10861.6|10861.9|10857.9|10865.6|10861.6|10861.4|10857.4|3
1648454330000|2022-03-28 07:58:50|10862.8|10858.8|10862.6|10858.6|10863.4|10859.4|10861.4|10857.4|7
1648454340000|2022-03-28 07:59:00|10861.9|10857.9|10864.4|10860.4|10864.8|10860.8|10861.4|10857.4|15
1648454350000|2022-03-28 07:59:10|10864.3|10860.3|10862.8|10858.8|10864.8|10860.8|10860.3|10856.3|13
1648454360000|2022-03-28 07:59:20|10862.4|10858.4|10869.8|10865.8|10869.8|10865.8|10861.4|10857.4|8
1648454370000|2022-03-28 07:59:30|10869.3|10865.3|10877.6|10873.6|10883.6|10879.1|10869.3|10865.3|42
1648454380000|2022-03-28 07:59:40|10877.9|10873.9|10874.7|10870.7|10882.6|10878.6|10873.2|10868.9|39
1648454390000|2022-03-28 07:59:50|10876.7|10872.7|10877.5|10873.5|10878.1|10874.1|10876.2|10872.2|20
1648454400000|2022-03-28 08:00:00|10876.7|10872.7|10863.5|10859.5|10882.5|10878.5|10863.2|10859.2|53
1648454410000|2022-03-28 08:00:10|10863.2|10859.2|10863.4|10859.4|10869.7|10865.7|10854.3|10850.3|42
1648454420000|2022-03-28 08:00:20|10863.8|10859.8|10861.3|10857.3|10864.8|10860.8|10860.3|10856.3|9
1648454430000|2022-03-28 08:00:30|10860.9|10856.9|10862.8|10858.8|10863.3|10859.3|10860.8|10856.8|5
1648454440000|2022-03-28 08:00:40|10862.4|10858.4|10857.8|10853.8|10864.2|10860.2|10857.8|10853.8|20
1648454450000|2022-03-28 08:00:50|10858.3|10854.3|10863.8|10859.8|10864.9|10860.9|10856.8|10851.8|20
1648454460000|2022-03-28 08:01:00|10863.1|10859.1|10866.4|10862.4|10870.2|10866.2|10862.8|10858.8|30
1648454470000|2022-03-28 08:01:10|10866.3|10862.3|10876.8|10872.8|10877.3|10873.3|10865.8|10861.8|16
1648454480000|2022-03-28 08:01:20|10877.3|10873.3|10877.3|10873.3|10878.8|10873.3|10871.8|10867.8|22
1648454490000|2022-03-28 08:01:30|10877.8|10873.8|10876.8|10872.8|10877.8|10873.8|10875.2|10871.2|6
1648454500000|2022-03-28 08:01:40|10876.3|10872.3|10879.2|10875.2|10879.5|10875.5|10868.8|10864.8|27
1648454510000|2022-03-28 08:01:50|10878.8|10874.8|10880.7|10876.7|10881.3|10877.3|10875.8|10870.7|17
1648454520000|2022-03-28 08:02:00|10879.8|10875.8|10878.7|10874.7|10881|10877|10877.7|10873.7|14
1648454530000|2022-03-28 08:02:10|10879|10875|10878.7|10874.7|10884.2|10880.2|10878.2|10874.2|25
1648454540000|2022-03-28 08:02:20|10879|10875|10878.7|10874.7|10882.7|10878.7|10877.8|10873.8|26
1648454550000|2022-03-28 08:02:30|10878.2|10874.2|10880.2|10876.2|10881.8|10876.7|10874.2|10870.2|9
1648454560000|2022-03-28 08:02:40|10880.5|10876.5|10874.7|10870.7|10881.2|10877.2|10874.7|10870.7|18
1648454570000|2022-03-28 08:02:50|10873.3|10869.3|10867.7|10863.7|10873.3|10869.3|10867.2|10863.2|9
1648454580000|2022-03-28 08:03:00|10868|10864|10859.4|10855.4|10869.7|10865.7|10855.8|10851.8|71
1648454590000|2022-03-28 08:03:10|10858.4|10854.4|10861.9|10857.9|10864.3|10860.3|10857.9|10853.9|23
1648454600000|2022-03-28 08:03:20|10862.3|10858.3|10869|10865|10873.2|10869.2|10862.3|10858.3|60
1648454610000|2022-03-28 08:03:30|10870|10866|10870|10866|10870|10866|10870|10866|2
1648454620000|2022-03-28 08:03:40|10869.5|10865.5|10874.9|10870.9|10875.4|10871.4|10868|10864|16
1648454630000|2022-03-28 08:03:50|10875|10871|10881.8|10877.8|10883.8|10879.8|10874.4|10870.4|25
1648454640000|2022-03-28 08:04:00|10880.8|10876.8|10880.7|10876.7|10882|10877.7|10875.9|10871.9|23
1648454650000|2022-03-28 08:04:10|10879.8|10875.8|10878.1|10874.1|10880.9|10876.9|10877.1|10873.1|26
1648454660000|2022-03-28 08:04:20|10878.3|10874.3|10884.6|10880.6|10884.6|10880.6|10877.3|10873.3|7
1648454670000|2022-03-28 08:04:30|10884.8|10880.8|10887.6|10883.6|10887.8|10883.8|10884.6|10880.6|29
1648454680000|2022-03-28 08:04:40|10887.3|10883.3|10895.8|10891.8|10898.3|10894.3|10886.8|10882.8|54
1648454690000|2022-03-28 08:04:50|10894.3|10890.3|10895.9|10891.9|10900.3|10896.3|10890.8|10886.8|50
1648454700000|2022-03-28 08:05:00|10895.8|10891.8|10898.3|10894.3|10898.3|10894.3|10893.8|10889.8|46
1648454710000|2022-03-28 08:05:10|10897.9|10893.9|10889.9|10885.9|10898.8|10894.8|10888.9|10884.9|31
1648454720000|2022-03-28 08:05:20|10890.6|10886.6|10895.6|10891.6|10895.9|10891.9|10890.6|10886.6|14
1648454730000|2022-03-28 08:05:30|10898|10890|10890|10886|10898|10893.1|10889.9|10885.9|26
1648454740000|2022-03-28 08:05:40|10889|10885|10889.8|10885.8|10890.3|10885.9|10885.9|10881.1|33
1648454750000|2022-03-28 08:05:50|10889.9|10885.9|10892.4|10888.4|10894.3|10890.3|10888.5|10884.5|17
1648454760000|2022-03-28 08:06:00|10893.9|10889.9|10897.4|10893.4|10897.4|10893.4|10891.3|10887.3|24
1648454770000|2022-03-28 08:06:10|10897|10893|10896.8|10892.8|10898.9|10894.9|10895.9|10891.9|11
1648454780000|2022-03-28 08:06:20|10897.1|10893.1|10890|10886|10897.3|10893.3|10890|10886|13
1648454790000|2022-03-28 08:06:30|10889.5|10885.5|10888|10884|10890|10886|10884.5|10878.1|30
1648454800000|2022-03-28 08:06:40|10887.1|10883.1|10885|10881|10888.5|10884.5|10885|10881|14
1648454810000|2022-03-28 08:06:50|10886|10882|10886|10882|10887|10883|10885.5|10881.5|8
1648454820000|2022-03-28 08:07:00|10886.5|10882.5|10889|10885|10890|10886|10886.5|10882.5|4
1648454830000|2022-03-28 08:07:10|10888.6|10884.6|10879.5|10875.5|10888.6|10884.6|10879.5|10875.5|8
1648454840000|2022-03-28 08:07:20|10878.8|10874.8|10883.1|10879.1|10884.6|10880.6|10875.8|10871.8|27
1648454850000|2022-03-28 08:07:30|10882.8|10878.8|10885|10881|10886|10882|10881|10877|40
1648454860000|2022-03-28 08:07:40|10885.8|10881.8|10892|10888|10894.1|10890.1|10885.8|10881.8|24
1648454870000|2022-03-28 08:07:50|10892.1|10888.1|10896|10892|10897.9|10893.9|10892.1|10888.1|23
1648454880000|2022-03-28 08:08:00|10896.5|10892.5|10897.5|10893.5|10903.9|10899.9|10895.9|10891.9|40
1648454890000|2022-03-28 08:08:10|10897.9|10893.9|10904|10900|10904.3|10900.3|10897.9|10893.9|22
1648454900000|2022-03-28 08:08:20|10904.1|10900.1|10897.9|10893.9|10905.6|10901.6|10897.9|10893.9|21
1648454910000|2022-03-28 08:08:30|10898.4|10894.4|10902.1|10898.1|10903.9|10899.9|10898.4|10894.4|11
1648454920000|2022-03-28 08:08:40|10901.6|10897.6|10903.7|10899.7|10903.7|10899.7|10899.6|10895.6|10
1648454930000|2022-03-28 08:08:50|10903.9|10899.9|10911.6|10907.6|10912|10908|10903.9|10899.9|42
1648454940000|2022-03-28 08:09:00|10912|10908|10906.6|10902.6|10913.2|10909.2|10906.5|10902.5|24
1648454950000|2022-03-28 08:09:10|10907|10903|10904|10900|10907|10903|10904|10900|11
1648454960000|2022-03-28 08:09:20|10903.5|10899.5|10901|10897|10904.5|10900.5|10901|10897|12
1648454970000|2022-03-28 08:09:30|10900.3|10896.3|10899.4|10895.4|10902.7|10898.7|10899|10895|8
1648454980000|2022-03-28 08:09:40|10898.8|10894.8|10893.1|10889.1|10898.8|10894.8|10893.1|10889.1|14
1648454990000|2022-03-28 08:09:50|10892.2|10888.2|10895|10891|10895|10891|10888.8|10884.8|14
1648455000000|2022-03-28 08:10:00|10896|10892|10898.4|10894.4|10898.9|10894.9|10894|10890|13
1648455010000|2022-03-28 08:10:10|10898|10894|10897.9|10893.9|10898.9|10894.9|10897.4|10893.4|6
1648455020000|2022-03-28 08:10:20|10898.9|10894.9|10894.5|10890.5|10899.2|10895.2|10894.5|10890.5|6
1648455030000|2022-03-28 08:10:30|10895|10891|10896.4|10892.4|10896.4|10892.4|10893.4|10889.4|3
1648455040000|2022-03-28 08:10:40|10895.9|10891.9|10895.9|10891.9|10895.9|10891.9|10893.4|10889.4|2
1648455050000|2022-03-28 08:10:50|10896.4|10892.4|10898.9|10894.9|10898.9|10894.9|10896.4|10892.4|6
1648455060000|2022-03-28 08:11:00|10899.4|10895.4|10903|10899|10903|10899|10895.6|10891.6|18
1648455070000|2022-03-28 08:11:10|10904|10900|10904.9|10900.9|10905.9|10901.9|10903|10899|15
1648455080000|2022-03-28 08:11:20|10904.5|10900.5|10897.6|10893.6|10904.9|10900.9|10897.6|10893.6|9
1648455090000|2022-03-28 08:11:30|10898.5|10894.5|10895.5|10891.5|10898.5|10894.5|10894|10890|3
1648455100000|2022-03-28 08:11:40|10894|10890|10895.5|10891.5|10896.5|10892.5|10891|10887|12
1648455110000|2022-03-28 08:11:50|10897.5|10893.5|10906.6|10902.6|10906.6|10902.6|10897.5|10893.5|16
1648455120000|2022-03-28 08:12:00|10906.5|10902.5|10908|10904|10911.1|10905.5|10906.5|10902.5|11
1648455130000|2022-03-28 08:12:10|10908.6|10904.6|10906.4|10902.4|10910.2|10906.2|10905.4|10901.4|21
1648455140000|2022-03-28 08:12:20|10906.2|10902.2|10905.2|10901.2|10906.7|10902.7|10905.2|10901.2|2
1648455150000|2022-03-28 08:12:30|10905.7|10901.7|10900.7|10896.7|10905.7|10901.7|10900.7|10896.7|4
1648455160000|2022-03-28 08:12:40|10901.1|10897.1|10905.7|10901.7|10906.1|10902.1|10901.1|10897.1|8
1648455170000|2022-03-28 08:12:50|10906.2|10902.2|10901.7|10897.7|10907.2|10903.2|10901.7|10897.7|11
1648455180000|2022-03-28 08:13:00|10902.5|10898.5|10901.2|10897.2|10906.7|10902.7|10901.2|10897.2|5
1648455190000|2022-03-28 08:13:10|10901.7|10897.7|10895.8|10891.8|10901.7|10897.7|10895.8|10891.8|14
1648455200000|2022-03-28 08:13:20|10895.5|10891.5|10887|10883|10895.8|10891.5|10886.5|10882.5|18
1648455210000|2022-03-28 08:13:30|10886.2|10882.2|10889|10885|10892|10888|10885|10881|23
1648455220000|2022-03-28 08:13:40|10889.5|10885.5|10889|10885|10889.5|10885.5|10888.5|10884.5|3
1648455230000|2022-03-28 08:13:50|10888|10884|10888.5|10884.5|10888.5|10884.5|10887|10883|3
1648455240000|2022-03-28 08:14:00|10888.8|10884.8|10891|10887|10894.8|10890.8|10888.8|10884.8|21
1648455250000|2022-03-28 08:14:10|10891.1|10887.1|10887|10883|10891.1|10887.1|10887|10883|13
1648455260000|2022-03-28 08:14:20|10887.5|10883.5|10887|10883|10887.5|10883.5|10886.1|10882.1|2
1648455270000|2022-03-28 08:14:30|10888.6|10884.6|10886.8|10882.8|10888.6|10884.6|10886.5|10882.5|3
1648455280000|2022-03-28 08:14:40|10887|10883|10881.1|10877.1|10887|10883|10880.6|10876.6|12
1648455290000|2022-03-28 08:14:50|10880.2|10876.2|10882.1|10878.1|10884.6|10880.6|10880.2|10876.2|12
1648455300000|2022-03-28 08:15:00|10882.6|10878.6|10886.1|10882.1|10891|10886.5|10882.6|10878.6|16
1648455310000|2022-03-28 08:15:10|10884.8|10880.8|10886.6|10882.6|10886.6|10882.6|10883.2|10879.2|2
1648455320000|2022-03-28 08:15:20|10884.2|10880.2|10889.5|10885.5|10889.6|10885.6|10884.2|10880.2|15
1648455330000|2022-03-28 08:15:30|10889.6|10885.6|10887.6|10883.6|10891.1|10887.1|10887.1|10883.1|3
1648455340000|2022-03-28 08:15:40|10888.1|10884.1|10890.1|10886.1|10890.1|10886.1|10887.6|10883.6|2
1648455350000|2022-03-28 08:15:50|10889.7|10885.7|10893.1|10889.1|10893.1|10889.1|10889.7|10885.7|8
1648455360000|2022-03-28 08:16:00|10893.5|10889.5|10897.3|10893.3|10900.5|10896.5|10893.5|10889.5|25
1648455370000|2022-03-28 08:16:10|10897.5|10893.5|10898.8|10894.8|10898.8|10894.8|10897.5|10893.5|1
1648455380000|2022-03-28 08:16:20|10899|10895|10900|10896|10900|10896|10899|10895|0
1648455390000|2022-03-28 08:16:30|10899.6|10895.6|10896.3|10892.3|10899.6|10895.6|10894.1|10890.1|6
1648455400000|2022-03-28 08:16:40|10896.8|10892.8|10896.7|10892.7|10897.5|10893.5|10894.6|10890.6|7
1648455410000|2022-03-28 08:16:50|10897.8|10893.8|10889.8|10885.8|10897.8|10893.8|10889.7|10885.7|8
1648455420000|2022-03-28 08:17:00|10889.3|10885.3|10894.2|10890.2|10895.2|10891.2|10889.2|10885.2|8
1648455430000|2022-03-28 08:17:10|10895|10891|10889.2|10885.2|10895.2|10891.2|10889.2|10885.2|7
1648455440000|2022-03-28 08:17:20|10888.8|10884.8|10888.2|10884.2|10888.8|10884.8|10888.2|10884.2|11
1648455450000|2022-03-28 08:17:30|10887.8|10883.8|10887|10883|10888.3|10884.3|10887|10883|7
1648455460000|2022-03-28 08:17:40|10887.7|10883.7|10886.3|10882.3|10888.3|10884.3|10885.8|10881.8|7
1648455470000|2022-03-28 08:17:50|10886.8|10882.8|10888.8|10884.8|10888.8|10884.8|10882.7|10878.7|19
1648455480000|2022-03-28 08:18:00|10889.2|10885.2|10874.8|10870.8|10889.8|10885.8|10872.8|10868.8|71
1648455490000|2022-03-28 08:18:10|10875.1|10871.1|10876.8|10872.8|10877.3|10873.3|10874.8|10870.8|19
1648455500000|2022-03-28 08:18:20|10877.2|10873.2|10875.8|10871.8|10878.3|10874.3|10875.8|10871.8|16
1648455510000|2022-03-28 08:18:30|10875.5|10871.5|10874.7|10870.7|10876.4|10872.4|10873.2|10869.2|14
1648455520000|2022-03-28 08:18:40|10874.4|10870.4|10872.3|10868.3|10874.8|10870.8|10872.3|10868.3|14
1648455530000|2022-03-28 08:18:50|10872.8|10868.8|10874.6|10870.6|10875.8|10871.8|10872.8|10868.8|7
1648455540000|2022-03-28 08:19:00|10874.9|10870.9|10880.3|10876.3|10885.3|10881.3|10874.9|10870.9|28
1648455550000|2022-03-28 08:19:10|10879.3|10875.3|10879.4|10875.4|10880.8|10876.8|10876.3|10872.3|26
1648455560000|2022-03-28 08:19:20|10879.1|10875.1|10878.2|10874.2|10879.9|10875.9|10877.8|10873.8|10
1648455570000|2022-03-28 08:19:30|10878.3|10874.3|10870.3|10866.3|10879.8|10875.8|10869.3|10865.3|23
1648455580000|2022-03-28 08:19:40|10869.9|10865.9|10871.3|10867.3|10874.8|10870.8|10869.3|10865.3|21
1648455590000|2022-03-28 08:19:50|10871.7|10867.7|10869.9|10865.9|10874.3|10870.3|10869.9|10865.9|20
1648455600000|2022-03-28 08:20:00|10869.6|10865.6|10870.9|10866.9|10871.4|10867.4|10868.7|10864.7|12
1648455610000|2022-03-28 08:20:10|10871.1|10867.1|10869.4|10865.4|10872.4|10868.4|10869.4|10865.4|7
1648455620000|2022-03-28 08:20:20|10869.8|10865.8|10869.9|10865.9|10870.4|10866.4|10869.8|10865.8|0
1648455630000|2022-03-28 08:20:30|10871.2|10867.2|10875.3|10871.3|10877.3|10873.3|10871.2|10867.2|15
1648455640000|2022-03-28 08:20:40|10876.3|10872.3|10876.3|10872.3|10879.3|10875.3|10875.3|10871.3|3
1648455650000|2022-03-28 08:20:50|10875.3|10871.3|10874.8|10870.8|10875.8|10871.8|10874.8|10870.8|5
1648455660000|2022-03-28 08:21:00|10875.2|10871.2|10881.4|10877.4|10881.8|10877.8|10875.2|10871.2|17
1648455670000|2022-03-28 08:21:10|10881.8|10877.8|10879.4|10875.4|10884.4|10880.4|10879.4|10875.4|3
1648455680000|2022-03-28 08:21:20|10880.2|10876.2|10860.1|10856.1|10881.9|10877.9|10857.2|10853.2|72
1648455690000|2022-03-28 08:21:30|10860.4|10856.4|10858.9|10854.9|10862.1|10858.1|10858.1|10854.1|19
1648455700000|2022-03-28 08:21:40|10859.3|10855.3|10860.6|10856.6|10861.1|10857.1|10858.1|10854.1|6
1648455710000|2022-03-28 08:21:50|10860.2|10856.2|10861.6|10857.6|10863.4|10859.4|10860.1|10856.1|6
1648455720000|2022-03-28 08:22:00|10862.2|10858.2|10861.6|10857.6|10866.4|10862.4|10861.6|10857.6|9
1648455730000|2022-03-28 08:22:10|10861.7|10857.7|10862.9|10858.9|10864.8|10860.8|10861.6|10857.6|9
1648455740000|2022-03-28 08:22:20|10863.7|10859.7|10861.6|10857.6|10867.1|10863.1|10860.1|10856.1|24
1648455750000|2022-03-28 08:22:30|10861.9|10857.9|10859.7|10855.7|10866.1|10862.1|10859.6|10855.6|26
1648455760000|2022-03-28 08:22:40|10859.3|10855.3|10859.2|10855.2|10860.7|10856.7|10858.3|10854.3|12
1648455770000|2022-03-28 08:22:50|10858.7|10854.7|10859.7|10855.7|10862.1|10858.1|10858.7|10854.7|9
1648455780000|2022-03-28 08:23:00|10859.3|10855.3|10859.7|10855.7|10860.2|10856.2|10856.5|10852.5|11
1648455790000|2022-03-28 08:23:10|10860.2|10856.2|10847.5|10843.5|10860.2|10856.2|10844.3|10840.3|84
1648455800000|2022-03-28 08:23:20|10847.9|10843.9|10844.9|10840.9|10847.9|10843.9|10841.5|10837.5|53
1648455810000|2022-03-28 08:23:30|10845.3|10841.3|10842.5|10838.5|10845.7|10841.7|10840.8|10836.8|25
1648455820000|2022-03-28 08:23:40|10842.9|10838.9|10841.4|10837.4|10844.4|10840.4|10841.1|10837.1|29
1648455830000|2022-03-28 08:23:50|10841|10837|10843|10839|10844.7|10840.7|10840.9|10836.9|4
1648455840000|2022-03-28 08:24:00|10844.4|10840.4|10845.5|10841.5|10850.5|10846.5|10844.4|10840.4|30
1648455850000|2022-03-28 08:24:10|10846.5|10842.5|10848.4|10844.4|10851.4|10847.4|10846.5|10842.5|46
1648455860000|2022-03-28 08:24:20|10848|10844|10849|10845|10852|10848|10848|10844|30
1648455870000|2022-03-28 08:24:30|10849.5|10845.5|10852.8|10848.8|10852.9|10848.9|10847|10843|16
1648455880000|2022-03-28 08:24:40|10852.9|10848.9|10855.9|10851.9|10861.9|10857.9|10852.9|10848.9|40
1648455890000|2022-03-28 08:24:50|10855|10851|10854.4|10850.4|10855.4|10851.4|10851.5|10847.5|11
1648455900000|2022-03-28 08:25:00|10854|10850|10844.5|10840.5|10855.5|10851.5|10841.7|10837.7|36
1648455910000|2022-03-28 08:25:10|10845|10841|10835.2|10831.2|10847.8|10843.8|10834.7|10830.7|56
1648455920000|2022-03-28 08:25:20|10835.5|10831.5|10827.2|10823.2|10835.5|10831.5|10824.3|10819.8|114
1648455930000|2022-03-28 08:25:30|10826.8|10822.8|10826.7|10822.7|10830.2|10826.2|10825.7|10821.7|37
1648455940000|2022-03-28 08:25:40|10827.7|10823.7|10817.2|10813.2|10829.2|10825.2|10815.4|10811.4|88
1648455950000|2022-03-28 08:25:50|10816|10812|10810.3|10806.3|10816.8|10812.8|10806|10802|120
1648455960000|2022-03-28 08:26:00|10812.4|10808.4|10817.3|10813.3|10817.8|10813.8|10806.3|10802.3|76
1648455970000|2022-03-28 08:26:10|10817.8|10813.8|10826.9|10822.9|10827.4|10823.4|10817.2|10813.2|34
1648455980000|2022-03-28 08:26:20|10827.4|10823.4|10825.8|10821.8|10829.2|10825.2|10820.9|10816.9|32
1648455990000|2022-03-28 08:26:30|10826.5|10822.5|10826.5|10822.5|10833.8|10827.4|10824.8|10820.8|62
1648456000000|2022-03-28 08:26:40|10827.2|10823.2|10829.9|10825.9|10830.4|10826.4|10825.4|10821.4|18
1648456010000|2022-03-28 08:26:50|10829.8|10825.8|10833.9|10829.9|10835.4|10831.4|10825.9|10821.9|24
1648456020000|2022-03-28 08:27:00|10834.3|10830.3|10840.2|10836.2|10844.7|10839.7|10830.8|10826.8|61
1648456030000|2022-03-28 08:27:10|10840.3|10836.3|10841.3|10837.3|10843.2|10839.2|10838.2|10834.2|26
1648456040000|2022-03-28 08:27:20|10841.7|10837.7|10839.9|10835.9|10842.7|10838.7|10838.8|10834.8|11
1648456050000|2022-03-28 08:27:30|10839.8|10835.8|10838.1|10834.1|10840.7|10836.7|10835|10831|32
1648456060000|2022-03-28 08:27:40|10838.5|10834.5|10836.6|10832.6|10838.6|10834.6|10827.6|10822.4|45
1648456070000|2022-03-28 08:27:50|10836.3|10832.3|10831.6|10827.6|10838.1|10834.1|10831.6|10827.6|25
1648456080000|2022-03-28 08:28:00|10832.4|10828.4|10830.6|10826.6|10838.1|10834.1|10829.8|10825.8|26
1648456090000|2022-03-28 08:28:10|10831.1|10827.1|10832.8|10828.8|10834.1|10830.1|10829.8|10824.8|26
1648456100000|2022-03-28 08:28:20|10833|10829|10836|10832|10836.6|10832.6|10830.6|10826.6|12
1648456110000|2022-03-28 08:28:30|10836.1|10832.1|10832.1|10828.1|10836.1|10832.1|10830.6|10826.6|21
1648456120000|2022-03-28 08:28:40|10832.6|10828.6|10832.6|10828.6|10835.1|10831.1|10829.6|10825.6|14
1648456130000|2022-03-28 08:28:50|10833|10829|10833.6|10829.6|10834.5|10830.5|10830.6|10826.6|39
1648456140000|2022-03-28 08:29:00|10833.3|10829.3|10837.4|10833.4|10845.5|10839.4|10832.6|10828.6|56
1648456150000|2022-03-28 08:29:10|10834.6|10830.6|10852.9|10848.9|10854.5|10850.5|10834.6|10830.6|87
1648456160000|2022-03-28 08:29:20|10852.1|10848.1|10854.9|10850.9|10856.5|10852.5|10843.9|10839.9|102
1648456170000|2022-03-28 08:29:30|10854.5|10850.5|10848.9|10844.9|10856.4|10852.4|10846.9|10842.9|69
1648456180000|2022-03-28 08:29:40|10847.7|10843.7|10850.7|10846.7|10853.6|10849.6|10846.7|10842.7|35
1648456190000|2022-03-28 08:29:50|10850.4|10846.4|10841.9|10837.9|10852|10848|10841|10837|96
1648456200000|2022-03-28 08:30:00|10841.5|10837.5|10859.5|10855.5|10860.5|10855.9|10833.7|10829.7|88
1648456210000|2022-03-28 08:30:10|10859.9|10855.9|10868.4|10864.4|10868.9|10864.9|10852.4|10848.4|84
1648456220000|2022-03-28 08:30:20|10869|10865|10883.2|10879.2|10885.6|10879.6|10868.2|10863.5|142
1648456230000|2022-03-28 08:30:30|10882.4|10878.4|10877.1|10873.1|10884.7|10880|10875.2|10871.2|76
1648456240000|2022-03-28 08:30:40|10876|10872|10878.9|10874.9|10879.6|10875.6|10873.9|10869.2|29
1648456250000|2022-03-28 08:30:50|10878.5|10874.5|10879.5|10875.5|10884.4|10880.4|10874.2|10870.2|28
1648456260000|2022-03-28 08:31:00|10879.2|10875.2|10873.5|10869.5|10879.2|10875.2|10871.5|10866.7|47
1648456270000|2022-03-28 08:31:10|10874.9|10870.9|10876|10872|10876.5|10872.5|10868.6|10864.6|45
1648456280000|2022-03-28 08:31:20|10874.9|10870.9|10872.6|10868.6|10874.9|10870.9|10866.7|10862.7|52
1648456290000|2022-03-28 08:31:30|10873.1|10869.1|10869.6|10865.6|10874.1|10870.1|10869.6|10865.6|29
1648456300000|2022-03-28 08:31:40|10869.1|10865.1|10877.6|10873.6|10877.6|10873.6|10868.6|10864.6|27
1648456310000|2022-03-28 08:31:50|10877.1|10873.1|10871.6|10867.6|10879.6|10875.6|10870.2|10866.2|19
1648456320000|2022-03-28 08:32:00|10871.1|10867.1|10865.9|10861.9|10872.9|10868.9|10865.9|10861.9|44
1648456330000|2022-03-28 08:32:10|10866.2|10862.2|10865.6|10861.6|10870|10866|10857.6|10853.6|52
1648456340000|2022-03-28 08:32:20|10866.6|10862.6|10856.9|10852.9|10866.6|10862.6|10853.4|10849.4|35
1648456350000|2022-03-28 08:32:30|10857.2|10853.2|10854.4|10850.4|10858.9|10854.9|10854.4|10850.4|6
1648456360000|2022-03-28 08:32:40|10854|10850|10858.4|10854.4|10858.4|10854.4|10850.9|10846.9|21
1648456370000|2022-03-28 08:32:50|10857.9|10853.9|10857.2|10853.2|10857.9|10853.9|10854.5|10850.5|16
1648456380000|2022-03-28 08:33:00|10858.2|10854.2|10858.4|10854.4|10858.4|10854.4|10857.1|10853.1|3
1648456390000|2022-03-28 08:33:10|10858.7|10854.7|10851|10847|10860.7|10856.7|10850.6|10846.6|29
1648456400000|2022-03-28 08:33:20|10851.4|10847.4|10850|10846|10854.5|10850.5|10849.1|10845.1|38
1648456410000|2022-03-28 08:33:30|10850.5|10846.5|10859|10855|10859.5|10855.5|10850.1|10844.9|24
1648456420000|2022-03-28 08:33:40|10858.1|10854.1|10863.6|10859.6|10866|10862|10858|10854|10
1648456430000|2022-03-28 08:33:50|10864|10860|10865|10861|10866.8|10862.8|10864|10860|12
1648456440000|2022-03-28 08:34:00|10864.5|10860.5|10858.3|10854.3|10873.8|10869.8|10854.5|10850.5|77
1648456450000|2022-03-28 08:34:10|10858.5|10854.5|10863.5|10859.5|10864.3|10860.3|10858.5|10854.5|14
1648456460000|2022-03-28 08:34:20|10864|10860|10860.6|10856.6|10865|10861|10860.6|10856.6|1
1648456470000|2022-03-28 08:34:30|10865.1|10861.1|10862.1|10858.1|10867.6|10863.6|10861.5|10857.5|13
1648456480000|2022-03-28 08:34:40|10862|10858|10862|10858|10862|10858|10861.5|10857.5|0
1648456490000|2022-03-28 08:34:50|10862.7|10858.7|10864|10860|10864|10860|10862.3|10858.3|6
1648456500000|2022-03-28 08:35:00|10864.3|10860.3|10864.8|10860.8|10872.6|10868.6|10864.3|10860.3|60
1648456510000|2022-03-28 08:35:10|10864.3|10860.3|10860.1|10856.1|10864.3|10860.3|10859.8|10855.8|14
1648456520000|2022-03-28 08:35:20|10859.3|10855.3|10853.5|10849.5|10859.3|10855.3|10853.5|10849.5|6
1648456530000|2022-03-28 08:35:30|10853|10849|10856.1|10852.1|10859|10855|10852.5|10848.5|14
1648456540000|2022-03-28 08:35:40|10855.7|10851.7|10858.5|10854.5|10859|10855|10855.6|10851.6|5
1648456550000|2022-03-28 08:35:50|10859|10855|10856.5|10852.5|10860|10856|10856|10852|11
1648456560000|2022-03-28 08:36:00|10856.8|10852.8|10857|10853|10857|10853|10851|10847|25
1648456570000|2022-03-28 08:36:10|10856.6|10852.6|10856|10852|10860.6|10856.6|10856|10852|6
1648456580000|2022-03-28 08:36:20|10856.3|10852.3|10858.7|10854.7|10858.7|10854.7|10854|10849.7|8
1648456590000|2022-03-28 08:36:30|10857.8|10853.8|10856.2|10852.2|10857.8|10853.8|10856.2|10852.2|2
1648456600000|2022-03-28 08:36:40|10856.6|10852.6|10854.2|10850.2|10856.6|10852.6|10852.6|10848.6|17
1648456610000|2022-03-28 08:36:50|10854.6|10850.6|10856.8|10852.8|10858.8|10854.8|10854.6|10850.6|7
1648456620000|2022-03-28 08:37:00|10857.2|10853.2|10853|10849|10857.2|10853.2|10852.5|10848.5|4
1648456630000|2022-03-28 08:37:10|10852.8|10848.8|10838.8|10834.8|10853.3|10849.3|10838.8|10834.8|56
1648456640000|2022-03-28 08:37:20|10838.6|10834.6|10838.7|10834.7|10838.7|10834.7|10836.3|10832.3|25
1648456650000|2022-03-28 08:37:30|10839.1|10835.1|10836.1|10832.1|10841.3|10837.3|10833.7|10829.7|33
1648456660000|2022-03-28 08:37:40|10835.7|10831.7|10834.2|10830.2|10837.2|10833.2|10834.2|10830.2|10
1648456670000|2022-03-28 08:37:50|10835.3|10831.3|10835.2|10831.2|10836.1|10832.1|10835.2|10831.2|3
1648456680000|2022-03-28 08:38:00|10836.2|10832.2|10836.7|10832.7|10837.1|10833.1|10833.7|10829.7|26
1648456690000|2022-03-28 08:38:10|10837.1|10833.1|10833.1|10829.1|10837.1|10833.1|10831.6|10827.6|19
1648456700000|2022-03-28 08:38:20|10833.6|10829.6|10834.4|10830.4|10835.6|10831.6|10833.6|10829.6|5
1648456710000|2022-03-28 08:38:30|10834.6|10830.6|10840.1|10836.1|10840.1|10836.1|10834.1|10830.1|19
1648456720000|2022-03-28 08:38:40|10840.6|10836.6|10842.6|10838.6|10844.4|10840.4|10840.6|10836.6|12
1648456730000|2022-03-28 08:38:50|10842.7|10838.7|10844.1|10840.1|10847.4|10843.4|10842.7|10838.7|24
1648456740000|2022-03-28 08:39:00|10844.4|10840.4|10838.2|10834.2|10845.4|10841.4|10836.2|10832.2|19
1648456750000|2022-03-28 08:39:10|10839.4|10835.4|10835.3|10831.3|10840.2|10836.2|10835.2|10831.2|7
1648456760000|2022-03-28 08:39:20|10836.1|10832.1|10843.2|10839.2|10844.6|10840.6|10836.1|10832.1|31
1648456770000|2022-03-28 08:39:30|10843.7|10839.7|10841.8|10837.8|10843.7|10839.7|10840.1|10836.1|8
1648456780000|2022-03-28 08:39:40|10842.6|10838.6|10843.3|10839.3|10845.2|10841.2|10842.1|10838.1|4
1648456790000|2022-03-28 08:39:50|10842.9|10838.9|10843.7|10839.7|10844.9|10840.9|10842.9|10838.9|1
1648456800000|2022-03-28 08:40:00|10844.8|10840.8|10844.7|10840.7|10847.1|10843.1|10841.2|10837.2|19
1648456810000|2022-03-28 08:40:10|10846.1|10842.1|10842.2|10838.2|10846.1|10842.1|10841.7|10837.7|2
1648456820000|2022-03-28 08:40:20|10842.3|10838.3|10846.2|10842.2|10847.1|10843.1|10842.3|10838.3|5
1648456830000|2022-03-28 08:40:30|10846.7|10842.7|10858.6|10854.6|10860.4|10856.4|10846.7|10842.7|24
1648456840000|2022-03-28 08:40:40|10859.3|10855.3|10863.6|10859.6|10863.6|10859.6|10858.1|10854.1|19
1648456850000|2022-03-28 08:40:50|10861.1|10857.1|10860.6|10856.6|10862.4|10858.4|10860.1|10856.1|16
1648456860000|2022-03-28 08:41:00|10861.3|10857.3|10859.6|10855.6|10861.3|10857.3|10858.1|10854.1|15
1648456870000|2022-03-28 08:41:10|10862.2|10858.2|10873.4|10869.4|10874.6|10870.6|10862.2|10858.2|34
1648456880000|2022-03-28 08:41:20|10873.8|10869.8|10866.2|10862.2|10874.2|10870.2|10865.2|10861.2|16
1648456890000|2022-03-28 08:41:30|10865.8|10861.8|10864.2|10860.2|10865.8|10861.8|10862.4|10858.4|9
1648456900000|2022-03-28 08:41:40|10864.6|10860.6|10866.7|10862.7|10866.7|10862.7|10862.2|10858.2|7
1648456910000|2022-03-28 08:41:50|10868.2|10864.2|10873.2|10869.2|10873.2|10869.2|10865.2|10861.2|24
1648456920000|2022-03-28 08:42:00|10873.6|10869.6|10879.1|10875.1|10879.1|10875.1|10870.2|10866.2|34
1648456930000|2022-03-28 08:42:10|10877.8|10873.8|10872.6|10868.6|10878.8|10874.8|10871.7|10867.7|12
1648456940000|2022-03-28 08:42:20|10873.1|10869.1|10873.2|10869.2|10879.2|10875.2|10872.6|10868.6|21
1648456950000|2022-03-28 08:42:30|10872.8|10868.8|10869.6|10865.6|10873.2|10869.2|10869.2|10865.2|5
1648456960000|2022-03-28 08:42:40|10869.2|10865.2|10871.2|10867.2|10871.2|10867.2|10869.2|10865.2|0
1648456970000|2022-03-28 08:42:50|10871.3|10867.3|10872.2|10868.2|10872.2|10868.2|10871.3|10867.3|1
1648456980000|2022-03-28 08:43:00|10872.5|10868.5|10873.2|10869.2|10876.3|10871.2|10872.2|10868.2|3
1648456990000|2022-03-28 08:43:10|10872.8|10868.8|10874.9|10870.9|10875.8|10871.8|10872.8|10868.8|5
1648457000000|2022-03-28 08:43:20|10874.5|10870.5|10876.4|10872.4|10876.4|10872.4|10874.4|10870.4|2
1648457010000|2022-03-28 08:43:30|10875.7|10871.7|10877.9|10873.9|10878.9|10874.9|10874|10870|2
1648457020000|2022-03-28 08:43:40|10877.5|10873.5|10875|10871|10878.4|10874.4|10873.4|10869.4|18
1648457030000|2022-03-28 08:43:50|10875.5|10871.5|10875|10871|10876.5|10872.5|10874.5|10870.5|4
1648457040000|2022-03-28 08:44:00|10873.5|10869.5|10875|10871|10876.9|10872.9|10873.5|10869.5|2
1648457050000|2022-03-28 08:44:10|10875.8|10871.8|10871.8|10867.8|10875.8|10871.8|10869|10864.9|11
1648457060000|2022-03-28 08:44:20|10872.3|10868.3|10869|10865|10874|10870|10869|10865|14
1648457070000|2022-03-28 08:44:30|10870.5|10866.5|10875|10871|10875|10871|10870.5|10866.5|8
1648457080000|2022-03-28 08:44:40|10872.3|10868.3|10874.5|10870.5|10874.9|10870.9|10871|10867|8
1648457090000|2022-03-28 08:44:50|10875|10871|10875|10871|10876|10872|10874|10870|4
1648457100000|2022-03-28 08:45:00|10875.5|10871.5|10870.7|10866.7|10876|10871.5|10870.7|10866.7|12
1648457110000|2022-03-28 08:45:10|10870|10866|10870|10866|10870|10866|10869.5|10865.5|2
1648457120000|2022-03-28 08:45:20|10869|10865|10866|10862|10870|10866|10865.5|10861.5|6
1648457130000|2022-03-28 08:45:30|10865.5|10861.5|10866|10862|10866.4|10862.4|10865.5|10861.5|1
1648457140000|2022-03-28 08:45:40|10864.5|10860.5|10870|10866|10870|10866|10864|10860|21
1648457150000|2022-03-28 08:45:50|10863.7|10859.7|10864.2|10860.2|10864.9|10860.9|10862.8|10858.8|20
1648457160000|2022-03-28 08:46:00|10863.8|10859.8|10864.2|10860.2|10864.2|10860.2|10863.8|10859.8|2
1648457170000|2022-03-28 08:46:10|10866.9|10858.9|10874.2|10870.2|10875.2|10871.2|10866.9|10858.9|13
1648457180000|2022-03-28 08:46:20|10873.8|10869.8|10874.9|10870.9|10880.1|10876.1|10873.8|10869.8|31
1648457190000|2022-03-28 08:46:30|10875.6|10871.6|10870.9|10866.9|10875.9|10871.9|10870.4|10866.4|3
1648457200000|2022-03-28 08:46:40|10871.3|10867.3|10873.9|10869.9|10874.9|10870.9|10871.3|10867.3|4
1648457210000|2022-03-28 08:46:50|10874.9|10870.9|10879|10875|10879.9|10875.9|10874.9|10870.9|8
1648457220000|2022-03-28 08:47:00|10884.3|10880.3|10883.8|10879.8|10887|10883|10882|10878|51
1648457230000|2022-03-28 08:47:10|10884.1|10880.1|10887.8|10883.8|10887.9|10883.9|10880.8|10876.8|51
1648457240000|2022-03-28 08:47:20|10888.1|10884.1|10885|10881|10888.4|10884.4|10884|10880|14
1648457250000|2022-03-28 08:47:30|10884.6|10880.6|10882.5|10878.5|10885|10881|10882|10878|18
1648457260000|2022-03-28 08:47:40|10882|10878|10871|10867|10882|10878|10869|10865|16
1648457270000|2022-03-28 08:47:50|10870.5|10866.5|10864|10860|10870.5|10866.5|10862.5|10858.5|20
1648457280000|2022-03-28 08:48:00|10862.6|10858.6|10864.8|10860.8|10865.3|10861.3|10862.1|10858.1|12
1648457290000|2022-03-28 08:48:10|10864.5|10860.5|10863.1|10859.1|10865.9|10861.9|10863.1|10859.1|10
1648457300000|2022-03-28 08:48:20|10862.6|10858.6|10858.8|10854.8|10863.1|10859.1|10857.6|10853.6|10
1648457310000|2022-03-28 08:48:30|10858.3|10854.3|10859.6|10855.6|10859.6|10855.6|10856.6|10852.6|7
1648457320000|2022-03-28 08:48:40|10860|10856|10862.3|10858.3|10865.3|10861.3|10859.6|10855.6|20
1648457330000|2022-03-28 08:48:50|10861.8|10857.8|10864.1|10860.1|10865.9|10861.9|10859.1|10855.1|5
1648457340000|2022-03-28 08:49:00|10864.9|10860.9|10863.5|10859.5|10867.5|10863.5|10863.3|10859.3|12
1648457350000|2022-03-28 08:49:10|10863.4|10859.4|10859.3|10855.3|10865.6|10861.6|10859.3|10855.3|9
1648457360000|2022-03-28 08:49:20|10859.4|10855.4|10861|10857|10862.4|10858.4|10857.9|10853.9|15
1648457370000|2022-03-28 08:49:30|10861.1|10857.1|10856.8|10852.8|10861.1|10857.1|10856|10851.3|17
1648457380000|2022-03-28 08:49:40|10858.3|10854.3|10851.9|10847.9|10858.3|10854.3|10851.9|10846.4|34
1648457390000|2022-03-28 08:49:50|10852.3|10848.3|10853.4|10849.4|10853.8|10849.8|10851.9|10847.9|6
1648457400000|2022-03-28 08:50:00|10854.1|10850.1|10855.9|10851.9|10857.6|10853.6|10854.1|10850.1|5
1648457410000|2022-03-28 08:50:10|10857.8|10853.8|10859.3|10855.3|10859.3|10855.3|10857.5|10853.5|12
1648457420000|2022-03-28 08:50:20|10859.8|10855.8|10855.9|10851.9|10859.8|10855.8|10854.4|10850.4|7
1648457430000|2022-03-28 08:50:30|10855|10851|10855.9|10851.9|10855.9|10851.9|10853.4|10849.4|4
1648457440000|2022-03-28 08:50:40|10854.3|10850.3|10852.9|10848.9|10854.3|10850.3|10851.4|10847.4|10
1648457450000|2022-03-28 08:50:50|10852.5|10848.5|10858.9|10854.9|10858.9|10854.9|10850.8|10846.8|11
1648457460000|2022-03-28 08:51:00|10859.4|10855.4|10868|10864|10868.4|10864.4|10859.4|10855.4|13
1648457470000|2022-03-28 08:51:10|10868.4|10864.4|10861.4|10857.4|10868.4|10864.4|10860.9|10856.9|16
1648457480000|2022-03-28 08:51:20|10862.1|10858.1|10860.9|10856.9|10862.1|10858.1|10860.4|10856.4|3
1648457490000|2022-03-28 08:51:30|10861.3|10857.3|10860.4|10856.4|10861.3|10857.3|10860.4|10856.4|2
1648457500000|2022-03-28 08:51:40|10857.8|10853.8|10852.2|10848.2|10857.8|10853.8|10845.5|10841.5|60
1648457510000|2022-03-28 08:51:50|10852.6|10848.6|10854.2|10850.2|10856.9|10850.2|10852.2|10848.2|12
1648457520000|2022-03-28 08:52:00|10852.8|10848.8|10858.2|10854.2|10859.1|10855.1|10849.2|10845.2|25
1648457530000|2022-03-28 08:52:10|10858.7|10854.7|10855.2|10851.2|10858.7|10854.7|10852.2|10848.2|10
1648457540000|2022-03-28 08:52:20|10855.6|10851.6|10849.2|10845.2|10859.6|10855.6|10849.2|10845.1|14
1648457550000|2022-03-28 08:52:30|10849.6|10845.6|10850.7|10846.7|10854.2|10850.2|10849.6|10845.6|12
1648457560000|2022-03-28 08:52:40|10851.1|10847.1|10850.2|10846.2|10852|10848|10849.2|10845.2|2
1648457570000|2022-03-28 08:52:50|10849.7|10845.7|10849.7|10845.7|10850.2|10846.2|10846.2|10842.2|11
1648457580000|2022-03-28 08:53:00|10850.2|10846.2|10852.2|10848.2|10852.2|10848.2|10849.2|10845.2|5
1648457590000|2022-03-28 08:53:10|10852.6|10848.6|10854.2|10850.2|10854.2|10850.2|10852.6|10848.6|3
1648457600000|2022-03-28 08:53:20|10853.5|10849.5|10856.1|10852.1|10856.7|10852.7|10850.6|10846.6|13
1648457610000|2022-03-28 08:53:30|10856.2|10852.2|10853.7|10849.7|10858.2|10854.2|10852.7|10848.7|3
1648457620000|2022-03-28 08:53:40|10854.1|10850.1|10856.2|10852.2|10856.2|10852.2|10853.7|10849.7|4
1648457630000|2022-03-28 08:53:50|10856.6|10852.6|10870.1|10866.1|10873.2|10869.2|10856.6|10852.6|52
1648457640000|2022-03-28 08:54:00|10870.5|10866.5|10872.2|10868.2|10875.1|10871.1|10868.7|10864.7|20
1648457650000|2022-03-28 08:54:10|10872.7|10868.7|10872.6|10868.6|10872.7|10868.7|10870.7|10866.7|4
1648457660000|2022-03-28 08:54:20|10872.7|10868.7|10874.1|10870.1|10874.6|10870.6|10871.7|10867.7|9
1648457670000|2022-03-28 08:54:30|10874.2|10870.2|10873.7|10869.7|10875.2|10871.2|10872.7|10868.7|8
1648457680000|2022-03-28 08:54:40|10873|10869|10874.2|10870.2|10875.2|10871.2|10872.2|10868.2|6
1648457690000|2022-03-28 08:54:50|10874.4|10870.4|10875.2|10871.2|10875.2|10871.2|10873.7|10869.7|1
1648457700000|2022-03-28 08:55:00|10875.4|10871.4|10874.7|10870.7|10875.6|10871.6|10874.7|10870.7|1
1648457710000|2022-03-28 08:55:10|10875.2|10871.2|10876.2|10872.2|10877.2|10873.2|10873.7|10869.7|5
1648457720000|2022-03-28 08:55:20|10875.5|10871.5|10878|10874|10878.3|10874.3|10873.7|10869.7|36
1648457730000|2022-03-28 08:55:30|10877.6|10873.6|10879.5|10875.5|10880|10876|10876|10872|7
1648457740000|2022-03-28 08:55:40|10879.8|10875.8|10885.5|10881.5|10885.5|10881.5|10879.5|10875.5|20
1648457750000|2022-03-28 08:55:50|10885|10881|10887|10883|10890.3|10886.3|10885|10881|22
1648457760000|2022-03-28 08:56:00|10888|10884|10883.7|10879.7|10888|10884|10882.5|10878.5|21
1648457770000|2022-03-28 08:56:10|10883.5|10879.5|10883|10879|10886|10882|10882|10876.7|17
1648457780000|2022-03-28 08:56:20|10883.3|10879.3|10884|10880|10886.5|10882.5|10880.2|10876.2|17
1648457790000|2022-03-28 08:56:30|10884.5|10880.5|10884.5|10880.5|10885.6|10881.6|10884.1|10880.1|3
1648457800000|2022-03-28 08:56:40|10883.7|10879.7|10878.5|10874.5|10883.7|10879.7|10878|10874|5
1648457810000|2022-03-28 08:56:50|10879.2|10875.2|10876.8|10872.8|10881.5|10877.5|10875|10871|10
1648457820000|2022-03-28 08:57:00|10877|10873|10873.5|10869.5|10878.5|10874.5|10873.5|10869.5|3
1648457830000|2022-03-28 08:57:10|10873.8|10869.8|10874|10870|10875|10871|10872.3|10868.3|5
1648457840000|2022-03-28 08:57:20|10873.6|10869.6|10874|10870|10874.8|10870.8|10873|10869|3
1648457850000|2022-03-28 08:57:30|10873.6|10869.6|10874|10870|10875.8|10870|10869.5|10865.5|17
1648457860000|2022-03-28 08:57:40|10873.5|10869.5|10872.3|10868.3|10873.8|10869.8|10872.3|10868.3|9
1648457870000|2022-03-28 08:57:50|10873.1|10869.1|10875|10871|10876|10872|10872.6|10868.6|3
1648457880000|2022-03-28 08:58:00|10875.3|10871.3|10873|10869|10876|10872|10871.8|10867.8|3
1648457890000|2022-03-28 08:58:10|10873.3|10869.3|10874|10870|10874.7|10870.7|10873.3|10869.3|3
1648457900000|2022-03-28 08:58:20|10873.6|10869.6|10873|10869|10873.8|10869.8|10871.5|10867.5|17
1648457910000|2022-03-28 08:58:30|10873.3|10869.3|10873|10869|10875.3|10871.3|10872|10868|5
1648457920000|2022-03-28 08:58:40|10875.1|10871.1|10875|10871|10875.3|10871.3|10874.1|10870.1|3
1648457930000|2022-03-28 08:58:50|10874.5|10870.5|10875|10871|10875|10871|10871.6|10867.6|6
1648457940000|2022-03-28 08:59:00|10875.2|10871.2|10873.9|10869.9|10878.8|10874.8|10873.4|10869.4|4
1648457950000|2022-03-28 08:59:10|10874.1|10870.1|10877.9|10873.9|10877.9|10873.9|10871.4|10867.4|13
1648457960000|2022-03-28 08:59:20|10877.6|10873.6|10877.3|10873.3|10878.3|10874.3|10876.4|10872.4|1
1648457970000|2022-03-28 08:59:30|10877.4|10873.4|10884.9|10880.9|10892.1|10888.1|10876.9|10872.9|51
1648457980000|2022-03-28 08:59:40|10885.1|10881.1|10886.8|10882.8|10886.9|10882.9|10884.2|10880.2|3
1648457990000|2022-03-28 08:59:50|10886.1|10882.1|10887.8|10883.8|10888.3|10884.3|10885.9|10881.9|8
1648458000000|2022-03-28 09:00:00|10887.7|10883.7|10889.2|10885.2|10891.4|10887.4|10886.4|10882.4|33
1648458010000|2022-03-28 09:00:10|10889.7|10885.7|10893.4|10889.4|10895.9|10891.9|10889.7|10885.7|40
1648458020000|2022-03-28 09:00:20|10893.8|10889.8|10893.8|10889.8|10893.9|10889.9|10891.6|10887.6|5
1648458030000|2022-03-28 09:00:30|10893.9|10889.9|10892.4|10888.4|10895.1|10891.1|10891.3|10887.3|17
1648458040000|2022-03-28 09:00:40|10892.9|10888.9|10896.9|10892.9|10896.9|10892.9|10892.9|10888.9|17
1648458050000|2022-03-28 09:00:50|10897.3|10893.3|10893.9|10889.9|10897.9|10893.9|10891.9|10887.9|36
1648458060000|2022-03-28 09:01:00|10894.3|10890.3|10894.4|10890.4|10895.3|10891.3|10891.1|10887.1|18
1648458070000|2022-03-28 09:01:10|10896.4|10892.4|10892.4|10888.4|10896.4|10892.4|10892.1|10888.1|16
1648458080000|2022-03-28 09:01:20|10891.9|10887.9|10889.9|10885.9|10892.4|10888.4|10889.7|10885.7|10
1648458090000|2022-03-28 09:01:30|10890.7|10886.7|10893.9|10889.9|10895.1|10891.1|10889.6|10885.6|13
1648458100000|2022-03-28 09:01:40|10893.6|10889.6|10889.6|10885.6|10894.4|10890.4|10888.6|10884.6|23
1648458110000|2022-03-28 09:01:50|10889.2|10885.2|10894.3|10890.3|10897.3|10893.3|10889.1|10885.1|41
1648458120000|2022-03-28 09:02:00|10893.9|10889.9|10891.7|10887.7|10895.2|10891.2|10890.8|10886.8|35
1648458130000|2022-03-28 09:02:10|10892.2|10888.2|10895.7|10891.7|10895.7|10891.7|10890.4|10886.4|15
1648458140000|2022-03-28 09:02:20|10896.4|10892.4|10900.2|10896.2|10900.5|10896.5|10895.7|10891.7|39
1648458150000|2022-03-28 09:02:30|10902.2|10898.2|10903.2|10899.2|10905.7|10901.7|10897.7|10893.7|31
1648458160000|2022-03-28 09:02:40|10907.7|10903.7|10911.4|10907.4|10911.4|10907.4|10906.2|10902.2|70
1648458170000|2022-03-28 09:02:50|10911|10907|10908.4|10904.4|10913.5|10909.5|10907|10903|45
1648458180000|2022-03-28 09:03:00|10908.8|10904.8|10909.9|10905.9|10909.9|10905.9|10908|10904|8
1648458190000|2022-03-28 09:03:10|10908.8|10904.8|10919.7|10915.7|10920.7|10916.7|10907|10903|95
1648458200000|2022-03-28 09:03:20|10920.2|10916.2|10918|10914|10922.7|10918.7|10916.6|10912.6|98
1648458210000|2022-03-28 09:03:30|10917.5|10913.5|10916.5|10912.5|10920|10916|10916.5|10912.5|20
1648458220000|2022-03-28 09:03:40|10915.8|10911.8|10919.4|10915.4|10922.4|10918.4|10914.6|10910.6|54
1648458230000|2022-03-28 09:03:50|10920.1|10916.1|10918.9|10914.9|10925.3|10920.9|10917.4|10913.4|56
1648458240000|2022-03-28 09:04:00|10920|10916|10922.4|10918.4|10922.9|10918.9|10919.4|10915.4|29
1648458250000|2022-03-28 09:04:10|10922|10918|10921.4|10917.4|10922.4|10918.4|10920.5|10916.5|10
1648458260000|2022-03-28 09:04:20|10920.6|10916.6|10913.6|10909.6|10921.9|10917.9|10912.6|10908.6|66
1648458270000|2022-03-28 09:04:30|10914.4|10910.4|10912.8|10908.8|10915.9|10911|10912.3|10907.9|39
1648458280000|2022-03-28 09:04:40|10911.8|10907.8|10914.9|10910.9|10914.9|10910.9|10904.7|10900.7|48
1648458290000|2022-03-28 09:04:50|10915.3|10911.3|10913.9|10909.9|10915.9|10911.9|10913.9|10909.9|10
1648458300000|2022-03-28 09:05:00|10914.3|10910.3|10905.4|10901.4|10914.4|10910.4|10905.4|10900.9|25
1648458310000|2022-03-28 09:05:10|10905.8|10901.8|10909.5|10905.5|10910.8|10906.8|10903.5|10899.5|23
1648458320000|2022-03-28 09:05:20|10909.6|10905.6|10914|10910|10914.5|10910.5|10909.6|10905.6|21
1648458330000|2022-03-28 09:05:30|10913|10909|10913.5|10909.5|10914|10910|10912|10908|9
1648458340000|2022-03-28 09:05:40|10913.9|10909.9|10919.5|10915.5|10921|10917|10913|10909|45
1648458350000|2022-03-28 09:05:50|10920|10916|10912.1|10908.1|10922.1|10918.1|10909|10905|60
1648458360000|2022-03-28 09:06:00|10912.3|10908.3|10910.4|10906.4|10915.4|10911.4|10910.4|10906.4|21
1648458370000|2022-03-28 09:06:10|10910.3|10906.3|10910.8|10906.8|10911.9|10907.9|10907.9|10903.9|19
1648458380000|2022-03-28 09:06:20|10911.3|10907.3|10906.6|10902.6|10911.4|10907.4|10906.3|10902.3|20
1648458390000|2022-03-28 09:06:30|10907|10903|10907.5|10903.5|10908.5|10904.5|10905.6|10901.6|15
1648458400000|2022-03-28 09:06:40|10908.3|10904.3|10905.6|10901.6|10910.5|10906.5|10904.6|10900.6|27
1648458410000|2022-03-28 09:06:50|10906.1|10902.1|10907|10903|10907.1|10903.1|10901.9|10897.9|36
1648458420000|2022-03-28 09:07:00|10907.1|10903.1|10901.9|10897.9|10907.1|10903.1|10901.9|10897.9|17
1648458430000|2022-03-28 09:07:10|10900.9|10896.9|10897.9|10893.9|10902.3|10898.3|10894.6|10890.6|53
1648458440000|2022-03-28 09:07:20|10897.4|10893.4|10898.8|10894.8|10898.8|10894.8|10897.4|10893.4|4
1648458450000|2022-03-28 09:07:30|10898.4|10894.4|10893.5|10889.5|10898.4|10894.4|10891|10887|37
1648458460000|2022-03-28 09:07:40|10893.9|10889.9|10893.9|10889.9|10894|10890|10890.1|10886.1|16
1648458470000|2022-03-28 09:07:50|10895.5|10891.5|10894.4|10890.4|10895.5|10891.5|10893.4|10889.4|6
1648458480000|2022-03-28 09:08:00|10894|10890|10898.8|10894.8|10900.4|10896.4|10894|10890|24
1648458490000|2022-03-28 09:08:10|10898.4|10894.4|10899.4|10895.4|10900.3|10896.3|10897.4|10893.4|10
1648458500000|2022-03-28 09:08:20|10899.9|10895.9|10900.9|10896.9|10902.4|10898.4|10898.6|10894.6|30
1648458510000|2022-03-28 09:08:30|10901.4|10897.4|10904.9|10900.9|10905.9|10901.9|10901.4|10897.4|12
1648458520000|2022-03-28 09:08:40|10904.5|10900.5|10902.4|10898.4|10904.5|10900.5|10900.9|10896.9|7
1648458530000|2022-03-28 09:08:50|10902.8|10898.8|10904.4|10900.4|10904.4|10900.4|10900.5|10896.5|4
1648458540000|2022-03-28 09:09:00|10904.8|10900.8|10900.4|10896.4|10905.4|10901.4|10900.4|10896.4|12
1648458550000|2022-03-28 09:09:10|10899.9|10895.9|10896.4|10892.4|10899.9|10895.9|10896.4|10892.4|3
1648458560000|2022-03-28 09:09:20|10895.9|10891.9|10897.4|10893.4|10897.4|10893.4|10895.6|10891.6|7
1648458570000|2022-03-28 09:09:30|10896.9|10892.9|10897.5|10893.5|10897.9|10893.9|10896.9|10892.9|4
1648458580000|2022-03-28 09:09:40|10897.9|10893.9|10900.2|10896.2|10900.4|10896.4|10897.1|10893.1|8
1648458590000|2022-03-28 09:09:50|10900.4|10896.4|10903.9|10899.9|10903.9|10899.9|10899.9|10895.9|8
1648458600000|2022-03-28 09:10:00|10902.4|10898.4|10896.9|10892.9|10903.4|10899.4|10896.5|10892.5|16
1648458610000|2022-03-28 09:10:10|10897.6|10893.6|10891.2|10887.2|10897.9|10893.9|10889.8|10885.8|34
1648458620000|2022-03-28 09:10:20|10890.9|10886.9|10884.7|10880.7|10891.7|10887.7|10884.4|10880.4|43
1648458630000|2022-03-28 09:10:30|10885.1|10881.1|10886.2|10882.2|10887.1|10883.1|10883.9|10879.9|19
1648458640000|2022-03-28 09:10:40|10886.6|10882.6|10888.1|10884.1|10889.1|10885.1|10886.2|10882.2|9
1648458650000|2022-03-28 09:10:50|10888.5|10884.5|10891.1|10887.1|10891.6|10887.6|10888.1|10884.1|7
1648458660000|2022-03-28 09:11:00|10891|10887|10888.1|10884.1|10891.1|10887.1|10886.1|10882.1|6
1648458670000|2022-03-28 09:11:10|10888.6|10884.6|10887|10883|10889|10885|10886.6|10882.6|7
1648458680000|2022-03-28 09:11:20|10887.5|10883.5|10885.1|10881.1|10887.5|10883.5|10882.9|10878.9|9
1648458690000|2022-03-28 09:11:30|10885.2|10881.2|10886.1|10882.1|10887.1|10883.1|10885.2|10881.2|10
1648458700000|2022-03-28 09:11:40|10886.5|10882.5|10887.1|10883.1|10887.6|10883.6|10883.7|10879.7|7
1648458710000|2022-03-28 09:11:50|10887.5|10883.5|10887|10883|10891.6|10887.6|10887|10883|6
1648458720000|2022-03-28 09:12:00|10886.7|10882.7|10887.1|10883.1|10887.1|10883.1|10886.4|10882.4|6
1648458730000|2022-03-28 09:12:10|10887.9|10883.9|10885.9|10881.9|10888.2|10884.2|10885.7|10881.7|6
1648458740000|2022-03-28 09:12:20|10884.9|10880.9|10883.6|10879.6|10885.4|10881.4|10883.6|10879.6|14
1648458750000|2022-03-28 09:12:30|10884|10880|10884.1|10880.1|10886|10882|10884|10880|11
1648458760000|2022-03-28 09:12:40|10884|10880|10888.6|10884.6|10889.1|10885.1|10882.5|10878.5|38
1648458770000|2022-03-28 09:12:50|||||||||4
1648458780000|2022-03-28 09:13:00|10889|10885|10889.9|10885.9|10890.4|10886.4|10888.4|10884.4|14
1648458790000|2022-03-28 09:13:10|10891.5|10887.5|10890.9|10886.9|10891.7|10887.7|10890|10886|7
1648458800000|2022-03-28 09:13:20|10891.2|10887.2|10891.2|10887.2|10891.2|10887.2|10890.7|10886.7|2
1648458820000|2022-03-28 09:13:40|10890.9|10886.9|10885.7|10881.7|10890.9|10886.9|10885.7|10881.7|20
1648458830000|2022-03-28 09:13:50|10887.1|10883.1|10887.1|10883.1|10887.1|10883.1|10884.5|10880.5|4
1648458840000|2022-03-28 09:14:00|10886.7|10882.7|10887.6|10883.6|10888.6|10884.6|10886.1|10882.1|2
1648458850000|2022-03-28 09:14:10|10888.3|10884.3|10890.1|10886.1|10890.5|10886.5|10887.6|10883.6|6
1648458860000|2022-03-28 09:14:20|10890.6|10886.6|10890.6|10886.6|10890.6|10886.6|10890.6|10886.6|1
1648458870000|2022-03-28 09:14:30|10891|10887|10899.2|10895.2|10899.2|10895.2|10891|10887|35
1648458880000|2022-03-28 09:14:40|10900.2|10896.2|10900.8|10896.8|10902|10898|10898.8|10894.8|12
1648458890000|2022-03-28 09:14:50|10899|10895|10897.6|10893.6|10899.1|10895.1|10897.1|10893.1|9
1648458900000|2022-03-28 09:15:00|10897.3|10893.3|10898.8|10894.8|10902.1|10898.1|10894.8|10890.8|17
1648458910000|2022-03-28 09:15:10|10899.3|10895.3|10897.3|10893.3|10899.8|10895.8|10897.3|10893.3|9
1648458920000|2022-03-28 09:15:20|10897|10893|10895.8|10891.8|10897.7|10893.7|10894.3|10890.3|12
1648458930000|2022-03-28 09:15:30|10895.5|10891.5|10896.7|10892.7|10897.3|10893.3|10894.3|10890.3|6
1648458940000|2022-03-28 09:15:40|10896.6|10892.6|10898.8|10894.8|10900.2|10896.2|10894.3|10890.3|8
1648458950000|2022-03-28 09:15:50|10898.7|10894.7|10897.6|10893.6|10899.1|10895.1|10895.2|10891.2|7
1648458960000|2022-03-28 09:16:00|10896.8|10892.8|10898.6|10894.6|10899.1|10895.1|10893.7|10889.7|9
1648458970000|2022-03-28 09:16:10|10899.1|10895.1|10896.6|10892.6|10899.1|10895.1|10896.1|10892.1|4
1648458980000|2022-03-28 09:16:20|10896.2|10892.2|10895.6|10891.6|10896.2|10892.2|10895.6|10891.6|0
1648458990000|2022-03-28 09:16:30|10895.9|10891.9|10896.1|10892.1|10898.1|10894.1|10895.9|10891.9|4
1648459000000|2022-03-28 09:16:40|10895.6|10891.6|10895.6|10891.6|10897.1|10893.1|10895.6|10891.6|5
1648459010000|2022-03-28 09:16:50|10897.1|10893.1|10898.1|10894.1|10898.6|10894.6|10896.1|10892.1|11
1648459020000|2022-03-28 09:17:00|10898.4|10894.4|10896.9|10892.9|10899.9|10895.9|10896.9|10892.9|6
1648459030000|2022-03-28 09:17:10|10895.9|10891.9|10901.4|10897.4|10901.8|10897.8|10894.6|10890.6|8
1648459040000|2022-03-28 09:17:20|10902.3|10898.3|10898.3|10894.3|10903.2|10899.2|10896.9|10892.9|13
1648459050000|2022-03-28 09:17:30|10898.4|10894.4|10896.9|10892.9|10899.3|10895.3|10896.9|10892.9|0
1648459060000|2022-03-28 09:17:40|10896.6|10892.6|10896.9|10892.9|10897.8|10893.8|10896.6|10892.6|4
1648459070000|2022-03-28 09:17:50|10897.3|10893.3|10897.4|10893.4|10899.3|10895.3|10896.9|10892.9|6
1648459080000|2022-03-28 09:18:00|10899.8|10895.8|10905.8|10901.8|10906.3|10902.3|10896.9|10892.9|31
1648459090000|2022-03-28 09:18:10|10905.4|10901.4|10917.6|10913.6|10917.6|10913.6|10903.4|10899.4|77
1648459100000|2022-03-28 09:18:20|10917.2|10913.2|10920.4|10916.4|10923.8|10919.8|10917.1|10913.1|67
1648459110000|2022-03-28 09:18:30|10920.8|10916.8|10917.6|10913.6|10922.7|10918.7|10917.6|10913.6|27
1648459120000|2022-03-28 09:18:40|10917.7|10913.7|10921.4|10917.4|10921.4|10917.4|10917.6|10912.3|21
1648459130000|2022-03-28 09:18:50|10921.1|10917.1|10918.9|10914.9|10921.1|10917.1|10917.9|10913.9|6
1648459140000|2022-03-28 09:19:00|10918.2|10914.2|10916.9|10912.9|10919.1|10915.1|10916.9|10912.9|10
1648459150000|2022-03-28 09:19:10|10917.1|10913.1|10912.7|10908.7|10917.4|10913.4|10912.6|10908.6|8
1648459160000|2022-03-28 09:19:20|10913.1|10909.1|10913.4|10909.4|10913.4|10909.4|10911.6|10907.6|5
1648459170000|2022-03-28 09:19:30|10913.6|10909.6|10916.4|10912.4|10916.8|10912.8|10913.6|10909.6|5
1648459180000|2022-03-28 09:19:40|10913.5|10909.5|10916.3|10912.3|10917.2|10913.2|10910.8|10906.8|30
1648459190000|2022-03-28 09:19:50|10917|10913|10915.9|10911.9|10917.2|10913.2|10915.8|10911.8|3
1648459200000|2022-03-28 09:20:00|10913.1|10909.1|10912|10908|10913.3|10909.3|10910.4|10906.4|11
1648459210000|2022-03-28 09:20:10|10911.7|10907.7|10912.4|10908.4|10912.9|10908.9|10911.5|10907.5|0
1648459220000|2022-03-28 09:20:20|10912.9|10908.9|10906.9|10902.9|10912.9|10908.9|10906.4|10902.4|20
1648459230000|2022-03-28 09:20:30|10907.4|10903.4|10904.4|10900.4|10908.3|10904.3|10903.5|10899.5|13
1648459240000|2022-03-28 09:20:40|10904|10900|10900.8|10896.8|10904.5|10900.5|10898.5|10894.5|50
1648459250000|2022-03-28 09:20:50|10900.4|10896.4|10901.8|10897.8|10901.8|10897.8|10899.9|10895.9|5
1648459260000|2022-03-28 09:21:00|10902.2|10898.2|10899.9|10895.9|10902.2|10898.2|10898.7|10894.7|10
1648459270000|2022-03-28 09:21:10|10900.3|10896.3|10896.5|10892.5|10900.3|10896.3|10894.2|10890.2|13
1648459280000|2022-03-28 09:21:20|10896.4|10892.4|10889|10885|10896.4|10892.4|10889|10885|23
1648459290000|2022-03-28 09:21:30|10889.4|10885.4|10888.7|10884.7|10889.9|10885.9|10887.5|10883.5|4
1648459300000|2022-03-28 09:21:40|10888.5|10884.5|10890.7|10886.7|10893|10889|10888.5|10884.5|12
1648459310000|2022-03-28 09:21:50|10889.9|10885.9|10890.7|10886.7|10891.7|10887.7|10888.2|10884.2|9
1648459320000|2022-03-28 09:22:00|10890.2|10886.2|10885.7|10881.7|10890.2|10886.2|10884.7|10880.5|25
1648459330000|2022-03-28 09:22:10|10886|10882|10886.8|10882.8|10887.2|10883.2|10885.4|10881.4|7
1648459340000|2022-03-28 09:22:20|10887.2|10883.2|10887.2|10883.2|10888.4|10884.4|10887.2|10883.2|5
1648459350000|2022-03-28 09:22:30|10887.5|10883.5|10887.2|10883.2|10887.7|10883.7|10887.2|10883.2|2
1648459360000|2022-03-28 09:22:40|10887.5|10883.5|10887.7|10883.7|10888.7|10884.7|10887.5|10883.5|7
1648459370000|2022-03-28 09:22:50|10888|10884|10889|10885|10889|10885|10887.7|10883.7|1
1648459380000|2022-03-28 09:23:00|10889.2|10885.2|10888.8|10884.8|10889.2|10885.2|10886.8|10882.8|9
1648459390000|2022-03-28 09:23:10|10888.9|10884.9|10888.8|10884.8|10889.8|10885.8|10888.3|10884.3|4
1648459400000|2022-03-28 09:23:20|10888.5|10884.5|10886.4|10882.4|10888.5|10884.5|10885.7|10881.7|5
1648459410000|2022-03-28 09:23:30|10885.7|10881.7|10884.4|10880.4|10885.7|10881.7|10883.9|10879.9|6
1648459420000|2022-03-28 09:23:40|10883.2|10879.2|10883.8|10879.8|10884.4|10880.4|10883.2|10879.2|17
1648459430000|2022-03-28 09:23:50|10884.8|10880.8|10892.3|10888.3|10894.2|10890.2|10883.8|10879.8|60
1648459440000|2022-03-28 09:24:00|10891.9|10887.9|10891.3|10887.3|10891.9|10887.9|10889.3|10885.3|11
1648459450000|2022-03-28 09:24:10|10890.8|10886.8|10888.8|10884.8|10890.8|10886.8|10887.6|10883.6|12
1648459460000|2022-03-28 09:24:20|10888|10884|10886.8|10882.8|10888.1|10884.1|10884.9|10880.9|6
1648459470000|2022-03-28 09:24:30|10888.3|10884.3|10885.8|10881.8|10888.8|10884.8|10884.8|10880.8|15
1648459480000|2022-03-28 09:24:40|10885.4|10881.4|10889.8|10885.8|10890.1|10886.1|10884.8|10880.8|10
1648459490000|2022-03-28 09:24:50|10890.1|10886.1|10895.8|10891.8|10895.8|10891.8|10889.4|10885.4|12
1648459500000|2022-03-28 09:25:00|10896.9|10892.9|10896.3|10892.3|10898.4|10894.4|10895.9|10891.9|7
1648459510000|2022-03-28 09:25:10|10896.4|10892.4|10897.6|10893.6|10897.6|10893.6|10895.3|10891.3|4
1648459520000|2022-03-28 09:25:20|10898|10894|10901.8|10897.8|10902.8|10898.8|10898|10894|3
1648459530000|2022-03-28 09:25:30|10899.4|10895.4|10900.6|10896.6|10900.6|10896.6|10899.3|10895.3|12
1648459540000|2022-03-28 09:25:40|10901|10897|10901.1|10897.1|10901.6|10897.6|10900.8|10896.8|5
1648459550000|2022-03-28 09:25:50|10900.9|10896.9|10898.9|10894.9|10900.9|10896.9|10898.9|10894.9|5
1648459560000|2022-03-28 09:26:00|10896.9|10892.9|10899.6|10895.6|10901|10897|10896.8|10892.8|15
1648459570000|2022-03-28 09:26:10|10900.1|10896.1|10907.3|10903.3|10907.3|10903.3|10898.6|10894.6|18
1648459580000|2022-03-28 09:26:20|10906.8|10902.8|10905.3|10901.3|10906.8|10902.8|10904.8|10900.8|2
1648459590000|2022-03-28 09:26:30|10906.6|10902.6|10907.8|10903.8|10907.8|10903.8|10906.6|10902.6|3
1648459600000|2022-03-28 09:26:40|10907.3|10903.3|10902.6|10898.6|10907.4|10903.4|10901.9|10897.9|7
1648459610000|2022-03-28 09:26:50|10902.4|10898.4|10907.8|10903.8|10908.8|10904.8|10901.9|10897.9|7
1648459620000|2022-03-28 09:27:00|10908.8|10904.8|10905.3|10901.3|10908.8|10904.8|10905.3|10901.3|3
1648459630000|2022-03-28 09:27:10|10904.9|10900.9|10905.3|10901.3|10905.3|10901.3|10902.9|10898.9|6
1648459640000|2022-03-28 09:27:20|10904.8|10900.8|10905.1|10901.1|10905.5|10901.5|10904.1|10900.1|8
1648459650000|2022-03-28 09:27:30|10904|10900|10903.8|10899.8|10904|10900|10903.8|10899.8|1
1648459660000|2022-03-28 09:27:40|10903.6|10899.6|10899.8|10895.8|10903.6|10899.6|10899.3|10895.3|7
1648459680000|2022-03-28 09:28:00|10899.9|10895.9|10907.1|10903.1|10908.1|10904.1|10899.8|10895.8|12
1648459690000|2022-03-28 09:28:10|10906.3|10902.3|10900.8|10896.8|10906.3|10902.3|10900.8|10896.8|3
1648459700000|2022-03-28 09:28:20|10901.1|10897.1|10902.3|10898.3|10902.8|10898.8|10901.1|10897.1|3
1648459710000|2022-03-28 09:28:30|10902.2|10898.2|10893.6|10889.6|10902.2|10898.2|10893.6|10889.6|17
1648459720000|2022-03-28 09:28:40|10893.2|10889.2|10889.9|10885.9|10896.7|10890.7|10889.4|10885.4|17
1648459740000|2022-03-28 09:29:00|10889.4|10885.4|10872.8|10868.8|10889.4|10885.4|10871.6|10867.1|67
1648459750000|2022-03-28 09:29:10|10871.5|10867.5|10864.3|10860.3|10872|10868|10859.9|10855.9|61
1648459760000|2022-03-28 09:29:20|10864.8|10860.8|10863.3|10859.3|10865.3|10861.3|10858.8|10854.8|41
1648459770000|2022-03-28 09:29:30|10863.6|10859.6|10861.8|10857.8|10867|10863|10859.3|10855.3|32
1648459780000|2022-03-28 09:29:40|10862.1|10858.1|10865.1|10861.1|10865.1|10861.1|10862.1|10858.1|13
1648459790000|2022-03-28 09:29:50|10864.8|10860.8|10864.3|10860.3|10865.3|10861.3|10861.8|10857.8|15
1648459800000|2022-03-28 09:30:00|10864.6|10860.6|10864.1|10860.1|10865.4|10861.4|10857.3|10853.3|24
1648459810000|2022-03-28 09:30:10|10864.5|10860.5|10864.1|10860.1|10864.5|10860.5|10864.1|10860.1|1
1648459820000|2022-03-28 09:30:20|10864.5|10860.5|10859.6|10855.6|10864.5|10860.5|10859.6|10855.6|6
1648459830000|2022-03-28 09:30:30|10858.9|10854.9|10860.5|10856.5|10863|10859|10857.6|10853.6|12
1648459840000|2022-03-28 09:30:40|10860|10856|10863|10859|10863|10859|10860|10856|13
1648459850000|2022-03-28 09:30:50|10863.7|10859.7|10861.4|10857.4|10865.2|10861.2|10861|10856.9|15
1648459860000|2022-03-28 09:31:00|10861|10857|10849.4|10845.4|10861|10857|10845.9|10841.9|62
1648459870000|2022-03-28 09:31:10|10849.7|10845.7|10847.9|10843.9|10852.2|10848.2|10847.5|10843.5|11
1648459880000|2022-03-28 09:31:20|10846.8|10842.8|10846.2|10842.2|10846.9|10842.9|10845.9|10841.9|8
1648459890000|2022-03-28 09:31:30|10843.9|10839.9|10843.2|10839.2|10845.4|10841.4|10841|10837|28
1648459900000|2022-03-28 09:31:40|10843.1|10839.1|10844.4|10840.4|10844.4|10840.4|10841.9|10837.9|14
1648459910000|2022-03-28 09:31:50|10844.7|10840.7|10849.2|10845.2|10849.2|10845.2|10844.7|10840.7|21
1648459920000|2022-03-28 09:32:00|10848.9|10844.9|10846.9|10842.9|10848.9|10844.9|10845.9|10840.2|23
1648459930000|2022-03-28 09:32:10|10848.7|10844.7|10853.4|10849.4|10854.9|10850.9|10848.7|10844.7|27
1648459940000|2022-03-28 09:32:20|10853.5|10849.5|10854.1|10850.1|10855.6|10851.6|10853.5|10849.5|9
1648459950000|2022-03-28 09:32:30|10854.5|10850.5|10857.2|10853.2|10858.1|10854.1|10854.5|10850.5|10
1648459960000|2022-03-28 09:32:40|10858|10854|10853.2|10849.2|10860|10856|10853.2|10849.2|10
1648459970000|2022-03-28 09:32:50|10852.5|10848.5|10853.6|10849.6|10853.6|10849.6|10849.9|10845.9|10
1648459980000|2022-03-28 09:33:00|10854|10850|10851.2|10847.2|10857.6|10853.6|10850.7|10846.7|22
1648459990000|2022-03-28 09:33:10|10850.9|10846.9|10851.2|10847.2|10853|10849|10845.7|10841.7|30
1648460000000|2022-03-28 09:33:20|10851.6|10847.6|10845.7|10841.7|10852|10848|10845.1|10841.1|9
1648460010000|2022-03-28 09:33:30|10845.4|10841.4|10847.7|10843.7|10847.7|10843.7|10845.1|10841.1|8
1648460020000|2022-03-28 09:33:40|10848.1|10844.1|10857.6|10853.6|10858|10854|10847.6|10843.6|18
1648460030000|2022-03-28 09:33:50|10858|10854|10849.2|10845.2|10858|10854|10849.2|10845.2|20
1648460040000|2022-03-28 09:34:00|10849.1|10845.1|10855|10851|10855|10851|10848.7|10844.7|13
1648460050000|2022-03-28 09:34:10|10854.5|10850.5|10856.1|10852.1|10857|10853|10854.5|10850.5|12
1648460060000|2022-03-28 09:34:20|10856|10852|10853.5|10849.5|10856|10852|10851.5|10847.5|4
1648460070000|2022-03-28 09:34:30|10852.5|10848.5|10854.6|10850.6|10855.1|10851.1|10852.5|10848.5|5
1648460080000|2022-03-28 09:34:40|10853.7|10849.7|10856.5|10852.5|10857|10853|10853.5|10849.5|8
1648460090000|2022-03-28 09:34:50|10856.8|10852.8|10844.1|10840.1|10857.3|10853.3|10841.6|10837.6|40
1648460100000|2022-03-28 09:35:00|10844.5|10840.5|10844.6|10840.6|10845.1|10841.1|10843.6|10839.6|10
1648460110000|2022-03-28 09:35:10|10844.2|10840.2|10836.2|10832.2|10845.3|10840.6|10835.2|10831.2|24
1648460120000|2022-03-28 09:35:20|10836.6|10832.6|10838.3|10834.3|10840.8|10836.8|10834.7|10830.7|18
1648460130000|2022-03-28 09:35:30|10838|10834|10841|10837|10841.6|10837.6|10836.3|10832.3|16
1648460140000|2022-03-28 09:35:40|10840.8|10836.8|10842.6|10838.6|10844.8|10840.8|10840.5|10836.5|12
1648460150000|2022-03-28 09:35:50|10842.1|10838.1|10842.3|10838.3|10842.7|10838.7|10839.8|10835.8|5
1648460160000|2022-03-28 09:36:00|10843.3|10839.3|10849.6|10845.6|10849.6|10845.6|10841.8|10837.8|19
1648460170000|2022-03-28 09:36:10|10851.3|10847.3|10850.3|10846.3|10853.1|10849.1|10848.5|10844.5|19
1648460180000|2022-03-28 09:36:20|10849.6|10845.6|10854.6|10850.6|10856|10852|10849.6|10845.6|16
1648460190000|2022-03-28 09:36:30|10853.5|10849.5|10856.7|10852.7|10856.8|10852.8|10853.5|10849.5|28
1648460200000|2022-03-28 09:36:40|10857.1|10853.1|10857.1|10853.1|10857.6|10853.6|10856.2|10852.2|12
1648460210000|2022-03-28 09:36:50|10856.3|10852.3|10856.2|10852.2|10857.1|10853.1|10855.8|10851.8|4
1648460220000|2022-03-28 09:37:00|10855.5|10851.5|10845.2|10841.2|10855.7|10851.7|10844.7|10840.7|20
1648460230000|2022-03-28 09:37:10|10845.3|10841.3|10851.2|10847.2|10852.1|10848.1|10845.3|10840.1|6
1648460240000|2022-03-28 09:37:20|10851.6|10847.6|10854.2|10850.2|10854.7|10850.7|10851.6|10847.6|8
1648460260000|2022-03-28 09:37:40|10854.6|10850.6|10858.3|10854.3|10859.8|10855.8|10854.6|10850.6|15
1648460270000|2022-03-28 09:37:50|10858.7|10854.7|10862.2|10858.2|10862.7|10858.7|10858.2|10854.2|12
1648460280000|2022-03-28 09:38:00|10862.9|10858.9|10859.3|10855.3|10864.2|10860.2|10859.3|10855.3|23
1648460290000|2022-03-28 09:38:10|10859.2|10855.2|10854.2|10850.2|10861.2|10857.2|10851.2|10847.2|11
1648460300000|2022-03-28 09:38:20|10854.6|10850.6|10854.2|10850.2|10855.1|10851.1|10853.2|10849.2|3
1648460310000|2022-03-28 09:38:30|10854.9|10850.9|10855.9|10851.9|10856.4|10852.4|10854.9|10850.9|14
1648460320000|2022-03-28 09:38:40|10856.7|10852.7|10850.4|10846.4|10856.7|10852.7|10850.4|10846.4|21
1648460330000|2022-03-28 09:38:50|10850.8|10846.8|10855.9|10851.9|10856.3|10852.3|10850.4|10846.4|8
1648460340000|2022-03-28 09:39:00|10855.4|10851.4|10864.3|10860.3|10864.3|10860.3|10855.4|10851.4|17
1648460350000|2022-03-28 09:39:10|10863.8|10859.8|10869.3|10865.3|10874.1|10870.1|10860.8|10856.8|36
1648460360000|2022-03-28 09:39:20|10869.2|10865.2|10869.8|10865.8|10870.2|10866.2|10866.9|10862.9|19
1648460370000|2022-03-28 09:39:30|10869.7|10865.7|10867.8|10863.8|10869.7|10865.7|10867.2|10863.2|10
1648460380000|2022-03-28 09:39:40|10867.9|10863.9|10873.8|10869.8|10877.8|10873.8|10867.9|10863.9|28
1648460390000|2022-03-28 09:39:50|10874.7|10870.7|10879.8|10875.8|10883.4|10879.1|10873.8|10869.8|44
1648460400000|2022-03-28 09:40:00|10880.3|10876.3|10879.7|10875.7|10882.2|10878.2|10875.7|10871.7|29
1648460410000|2022-03-28 09:40:10|10878.7|10874.7|10895|10891|10898.7|10893|10878.7|10874.7|49
1648460420000|2022-03-28 09:40:20|10894.7|10890.7|10902.2|10898.2|10902.8|10898.8|10892.8|10888.8|50
1648460430000|2022-03-28 09:40:30|10901.8|10897.8|10901.8|10897.8|10908|10904|10900|10896|58
1648460440000|2022-03-28 09:40:40|10902.2|10898.2|10907.7|10903.7|10909.5|10905.5|10902.2|10898.2|35
1648460450000|2022-03-28 09:40:50|10907|10903|10905|10901|10907|10903|10904.3|10900.3|14
1648460460000|2022-03-28 09:41:00|10905.4|10901.4|10903.2|10899.2|10906.5|10902.5|10899.2|10895.2|30
1648460470000|2022-03-28 09:41:10|10903.9|10899.9|10904.7|10900.7|10909.7|10903.2|10901.2|10897.2|29
1648460480000|2022-03-28 09:41:20|10904.2|10900.2|10899.5|10895.5|10904.5|10900.5|10898.5|10894.5|18
1648460490000|2022-03-28 09:41:30|10899.2|10895.2|10899.7|10895.7|10901.7|10897.7|10897.2|10893.2|18
1648460500000|2022-03-28 09:41:40|10898.9|10894.9|10890.4|10886.4|10899.2|10895.2|10890.4|10886.4|32
1648460510000|2022-03-28 09:41:50|10889.9|10885.9|10892.4|10888.4|10893.3|10889.3|10888.9|10884.9|14
1648460520000|2022-03-28 09:42:00|10892.8|10888.8|10887.3|10883.3|10892.8|10888.8|10887.3|10883.3|3
1648460530000|2022-03-28 09:42:10|10886.9|10882.9|10877.5|10873.5|10886.9|10882.9|10877|10873|33
1648460540000|2022-03-28 09:42:20|10877.9|10873.9|10874.5|10870.5|10878|10874|10874.2|10870.2|19
1648460550000|2022-03-28 09:42:30|10875|10871|10875.4|10871.4|10877.4|10873.4|10874.3|10870.3|10
1648460560000|2022-03-28 09:42:40|10875|10871|10876|10872|10877.2|10873.2|10875|10871|12
1648460570000|2022-03-28 09:42:50|10876.4|10872.4|10873.5|10869.5|10877|10873|10873.5|10869.5|12
1648460580000|2022-03-28 09:43:00|10874.1|10870.1|10870.7|10866.7|10874.3|10870.3|10870.7|10866.7|13
1648460590000|2022-03-28 09:43:10|10870.3|10866.3|10870.5|10866.5|10872|10868|10868.4|10864.4|7
1648460600000|2022-03-28 09:43:20|10870.9|10866.9|10871.5|10867.5|10872|10868|10870.9|10866.9|3
1648460610000|2022-03-28 09:43:30|10873.4|10869.4|10871|10867|10874.5|10870.5|10871|10867|12
1648460620000|2022-03-28 09:43:40|10872.4|10868.4|10880|10876|10882|10878|10872.4|10868.4|18
1648460630000|2022-03-28 09:43:50|10881.5|10877.5|10879.4|10875.4|10882.4|10878.4|10878.2|10874.2|6
1648460640000|2022-03-28 09:44:00|10880.1|10876.1|10877|10873|10883.4|10879.4|10876.9|10872.9|13
1648460650000|2022-03-28 09:44:10|10874.4|10870.4|10867.5|10863.5|10874.4|10870.4|10867.5|10863.5|25
1648460660000|2022-03-28 09:44:20|10867.2|10863.2|10872.7|10868.7|10873.7|10869.7|10867.2|10863.2|14
1648460670000|2022-03-28 09:44:30|10871.5|10867.5|10872.2|10868.2|10873.7|10869.7|10870.2|10866.2|2
1648460680000|2022-03-28 09:44:40|10872.3|10868.3|10872.6|10868.6|10873.1|10869.1|10871.8|10867.8|2
1648460690000|2022-03-28 09:44:50|10873|10869|10873.6|10869.6|10874.1|10870.1|10873|10869|4
1648460700000|2022-03-28 09:45:00|10874|10870|10875.6|10871.6|10875.6|10871.6|10873.1|10869.1|9
1648460710000|2022-03-28 09:45:10|10876|10872|10877.1|10873.1|10879.1|10875.1|10876|10872|4
1648460720000|2022-03-28 09:45:20|10877.9|10873.9|10878.1|10874.1|10880.6|10876.6|10877.9|10873.9|15
1648460730000|2022-03-28 09:45:30|10878.3|10874.3|10880.6|10876.6|10880.6|10876.6|10878.3|10872.6|3
1648460740000|2022-03-28 09:45:40|10879.6|10875.6|10879.6|10875.6|10879.6|10875.6|10879.6|10875.6|4
1648460750000|2022-03-28 09:45:50|10879.1|10875.1|10874.5|10870.5|10879.1|10875.1|10871.3|10867.3|14
1648460760000|2022-03-28 09:46:00|10873.1|10869.1|10876.3|10872.3|10877.5|10873.5|10872.8|10868.8|12
1648460770000|2022-03-28 09:46:10|10877|10873|10877.5|10873.5|10877.5|10873.5|10877|10873|4
1648460780000|2022-03-28 09:46:20|10879|10875|10879.6|10875.6|10881.5|10877.5|10879|10875|9
1648460790000|2022-03-28 09:46:30|10880.4|10876.4|10882.9|10878.9|10882.9|10878.9|10880.4|10876.4|6
1648460800000|2022-03-28 09:46:40|10883|10879|10883|10879|10890.4|10886.4|10881.6|10877.6|20
1648460810000|2022-03-28 09:46:50|10883.4|10879.4|10886.4|10882.4|10886.4|10882.4|10883.4|10879.4|1
1648460820000|2022-03-28 09:47:00|10886.9|10882.9|10890.9|10886.9|10891|10887|10884.4|10880.4|12
1648460830000|2022-03-28 09:47:10|10890.1|10886.1|10892.8|10888.8|10894.1|10890.1|10889.5|10885.5|14
1648460840000|2022-03-28 09:47:20|10892.4|10888.4|10893.9|10889.9|10893.9|10889.9|10891.9|10887.9|5
1648460850000|2022-03-28 09:47:30|10892.9|10888.9|10897.5|10893.5|10899.1|10895.1|10890.9|10886.9|27
1648460860000|2022-03-28 09:47:40|10897.6|10893.6|10895.1|10891.1|10899.2|10895.2|10894.5|10890.5|12
1648460870000|2022-03-28 09:47:50|10894|10890|10902.6|10898.6|10903.5|10899.5|10894|10890|17
1648460880000|2022-03-28 09:48:00|10901.1|10897.1|10902.1|10898.1|10902.6|10898.6|10899.5|10895.5|17
1648460890000|2022-03-28 09:48:10|10902.5|10898.5|10900.6|10896.6|10903.1|10899.1|10900.1|10896.1|5
1648460900000|2022-03-28 09:48:20|10901.1|10897.1|10907.8|10903.8|10908.1|10904.1|10899.6|10895.6|19
1648460910000|2022-03-28 09:48:30|10907.6|10903.6|10909.4|10905.4|10910|10906|10904.1|10900.1|17
1648460920000|2022-03-28 09:48:40|10909.5|10905.5|10911.2|10907.2|10912.2|10908.2|10908.6|10904.6|37
1648460930000|2022-03-28 09:48:50|10910.9|10906.9|10907.2|10903.2|10910.9|10906.9|10905.4|10901.4|48
1648460940000|2022-03-28 09:49:00|10906.9|10902.9|10905.4|10901.4|10908.7|10904.7|10899.4|10895.4|56
1648460950000|2022-03-28 09:49:10|10906.1|10902.1|10907.4|10903.4|10907.9|10903.9|10906.1|10902.1|8
1648460960000|2022-03-28 09:49:20|10907.7|10903.7|10910.4|10906.4|10911.4|10907.4|10905.9|10901.9|18
1648460970000|2022-03-28 09:49:30|10909.6|10905.6|10911.7|10907.7|10912.2|10908.2|10908.6|10904.6|6
1648460980000|2022-03-28 09:49:40|10912.1|10908.1|10911.2|10907.2|10912.6|10908.6|10909.9|10905.9|5
1648460990000|2022-03-28 09:49:50|10911.6|10907.6|10911.4|10907.4|10911.7|10907.7|10910.9|10906.9|3
1648461000000|2022-03-28 09:50:00|10911.7|10907.7|10907.2|10903.2|10912.6|10908.6|10906.9|10902.9|13
1648461010000|2022-03-28 09:50:10|10906.9|10902.9|10902.2|10898.2|10907.2|10903.2|10900.5|10896.5|27
1648461020000|2022-03-28 09:50:20|10902.6|10898.6|10898.6|10894.6|10903.1|10899.1|10897|10893|12
1648461030000|2022-03-28 09:50:30|10899|10895|10899.1|10895.1|10901.6|10897.6|10898.7|10894.7|11
1648461040000|2022-03-28 09:50:40|10899.8|10895.8|10900.9|10896.9|10901.2|10897.2|10899.1|10895.1|3
1648461050000|2022-03-28 09:50:50|10900.1|10896.1|10903.2|10899.2|10904.3|10900.3|10900.1|10896.1|7
1648461060000|2022-03-28 09:51:00|10904|10900|10900.7|10896.7|10904.6|10900.6|10900.4|10896.4|5
1648461070000|2022-03-28 09:51:10|10900.6|10896.6|10900.6|10896.6|10904.6|10900.6|10900.2|10896.2|33
1648461080000|2022-03-28 09:51:20|10900.2|10896.2|10897.1|10893.1|10900.2|10896.2|10896.7|10892.7|11
1648461090000|2022-03-28 09:51:30|10897.5|10893.5|10900.1|10896.1|10901.1|10897.1|10897.5|10893.5|5
1648461100000|2022-03-28 09:51:40|10900.5|10896.5|10908.5|10904.5|10908.5|10904.5|10899.4|10895.4|30
1648461110000|2022-03-28 09:51:50|10908.1|10904.1|10907|10903|10909|10905|10905.5|10901.5|14
1648461120000|2022-03-28 09:52:00|10907.5|10903.5|10902|10898|10908.5|10904.5|10901|10897|19
1648461130000|2022-03-28 09:52:10|10902.3|10898.3|10902.5|10898.5|10903.8|10899.8|10900|10896|6
1648461140000|2022-03-28 09:52:20|10904.8|10896.8|10900|10896|10905|10899.3|10899.5|10895.5|9
1648461150000|2022-03-28 09:52:30|10899.6|10895.6|10901|10897|10902.5|10898.5|10899.5|10895.5|5
1648461160000|2022-03-28 09:52:40|10904.3|10900.3|10900.6|10896.6|10904.3|10900.3|10899.2|10895.2|21
1648461170000|2022-03-28 09:52:50|10900.2|10896.2|10899.6|10895.6|10902.1|10898.1|10899.6|10895.6|6
1648461180000|2022-03-28 09:53:00|10899.1|10895.1|10903.7|10899.7|10906.1|10901.8|10899.1|10895.1|17
1648461190000|2022-03-28 09:53:10|10903.6|10899.6|10901.3|10897.3|10904.5|10899.6|10900|10896|22
1648461200000|2022-03-28 09:53:20|10901.8|10897.8|10900.8|10896.8|10901.8|10897.8|10900.8|10896.8|1
1648461210000|2022-03-28 09:53:30|10901.2|10897.2|10903.2|10899.2|10903.7|10899.7|10900.1|10896.1|16
1648461220000|2022-03-28 09:53:40|10904|10900|10904.6|10900.6|10904.7|10900.7|10903.8|10899.8|1
1648461230000|2022-03-28 09:53:50|10904.7|10900.7|10901.7|10897.7|10907.2|10903.2|10900.7|10896.7|10
1648461240000|2022-03-28 09:54:00|10902.1|10898.1|10904.1|10900.1|10904.2|10900.2|10901.7|10897.7|2
1648461250000|2022-03-28 09:54:10|10904.6|10900.6|10904.8|10900.8|10905.6|10901.6|10904.2|10900.2|6
1648461260000|2022-03-28 09:54:20|10905.2|10901.2|10905.3|10901.3|10907.8|10903.8|10904.6|10900.6|10
1648461270000|2022-03-28 09:54:30|10904.8|10900.8|10904.8|10900.8|10906.2|10902.2|10902.7|10898.7|17
1648461280000|2022-03-28 09:54:40|10903.8|10899.8|10907.2|10903.2|10912.7|10908.7|10903.8|10899.8|37
1648461290000|2022-03-28 09:54:50|10906.8|10902.8|10904.1|10900.1|10906.8|10902.8|10901.1|10897.1|24
1648461300000|2022-03-28 09:55:00|10904.3|10900.3|10905.3|10901.3|10906.2|10902.2|10902.8|10898.8|15
1648461310000|2022-03-28 09:55:10|10906.1|10902.1|10906.7|10902.7|10908.1|10904.1|10905.7|10901.7|8
1648461320000|2022-03-28 09:55:20|10907.1|10903.1|10913.6|10909.6|10917.2|10913.2|10906.2|10902.2|36
1648461330000|2022-03-28 09:55:30|10914.7|10910.7|10910.2|10906.2|10915.6|10911.6|10908.6|10904.6|21
1648461340000|2022-03-28 09:55:40|10909.4|10905.4|10904.2|10900.2|10909.6|10905.6|10903.6|10899.6|9
1648461350000|2022-03-28 09:55:50|10904.4|10900.4|10902.1|10898.1|10904.6|10900.6|10901.8|10897.8|16
1648461360000|2022-03-28 09:56:00|10901.7|10897.7|10896.6|10892.6|10901.9|10897.9|10894.1|10890.1|37
1648461370000|2022-03-28 09:56:10|10895.1|10891.1|10890.6|10886.6|10896.1|10892.1|10890.2|10886.2|24
1648461380000|2022-03-28 09:56:20|10890.8|10886.8|10891.6|10887.6|10892.1|10888.1|10888.6|10884.6|12
1648461390000|2022-03-28 09:56:30|10891.4|10887.4|10891.1|10887.1|10893.1|10889.1|10890.6|10886.6|18
1648461400000|2022-03-28 09:56:40|10892.2|10888.2|10889.1|10885.1|10892.2|10888.2|10887.8|10883.8|9
1648461410000|2022-03-28 09:56:50|10887.3|10883.3|10884.1|10880.1|10888.1|10884.1|10883.6|10879.6|16
1648461420000|2022-03-28 09:57:00|10884.2|10880.2|10878.8|10874.8|10884.2|10880.2|10878.8|10874.8|19
1648461430000|2022-03-28 09:57:10|10879.2|10875.2|10878.8|10874.8|10880.3|10876.3|10878.8|10874.8|7
1648461440000|2022-03-28 09:57:20|10878.7|10874.7|10880.8|10876.8|10881.7|10877.7|10878.3|10874.3|5
1648461450000|2022-03-28 09:57:30|10880.4|10876.4|10882.3|10878.3|10882.3|10878.3|10880.4|10876.4|1
1648461460000|2022-03-28 09:57:40|10883.1|10879.1|10885.1|10881.1|10885.9|10881.9|10883.1|10879.1|9
1648461470000|2022-03-28 09:57:50|10885.4|10881.4|10883.4|10879.4|10888.3|10884.3|10882.9|10878.9|16
1648461480000|2022-03-28 09:58:00|10882.3|10878.3|10883.9|10879.9|10884.4|10880.4|10882.3|10878.3|0
1648461490000|2022-03-28 09:58:10|10884.4|10880.4|10888.8|10884.8|10888.9|10884.9|10884.4|10880.4|2
1648461500000|2022-03-28 09:58:20|10889.9|10885.9|10889.4|10885.4|10891.2|10887.2|10889.4|10885.4|4
1648461510000|2022-03-28 09:58:30|10890.6|10886.6|10892.9|10888.9|10893.4|10889.4|10890.6|10886.6|5
1648461520000|2022-03-28 09:58:40|10891.9|10887.9|10887.4|10883.4|10891.9|10887.9|10887.4|10883.4|6
1648461530000|2022-03-28 09:58:50|10887.1|10883.1|10884.9|10880.9|10887.1|10883.1|10883.6|10879.6|2
1648461540000|2022-03-28 09:59:00|10884.2|10880.2|10883.9|10879.9|10884.9|10880.9|10882.9|10878.9|4
1648461550000|2022-03-28 09:59:10|10884.3|10880.3|10876.6|10872.6|10884.3|10880.3|10872.6|10868.6|32
1648461560000|2022-03-28 09:59:20|10876.9|10872.9|10881.4|10877.4|10881.4|10877.4|10876.9|10872.9|14
1648461570000|2022-03-28 09:59:30|10881.1|10877.1|10879.9|10875.9|10881.6|10877.6|10879.9|10875.9|6
1648461580000|2022-03-28 09:59:40|10879.6|10875.6|10877.6|10873.6|10879.6|10875.6|10877.2|10873.2|1
1648461590000|2022-03-28 09:59:50|10877.2|10873.2|10882.6|10878.6|10884.3|10878.6|10876.6|10872.6|10
1648461600000|2022-03-28 10:00:00|10880.6|10876.6|10877.6|10873.6|10882.4|10878.4|10876.6|10872.6|15
1648461610000|2022-03-28 10:00:10|10878.1|10874.1|10882.1|10878.1|10882.1|10878.1|10877.6|10873.6|7
1648461620000|2022-03-28 10:00:20|10882.6|10878.6|10882.1|10878.1|10882.6|10878.6|10882.1|10878.1|2
1648461630000|2022-03-28 10:00:30|10881.7|10877.7|10886.6|10882.6|10886.6|10882.6|10881.7|10877.7|7
1648461640000|2022-03-28 10:00:40|10886.1|10882.1|10884.6|10880.6|10887.7|10883.7|10882.6|10878.6|11
1648461650000|2022-03-28 10:00:50|10883.8|10879.8|10881.7|10877.7|10886|10882|10881.7|10877.7|8
1648461660000|2022-03-28 10:01:00|10881.5|10877.5|10885.5|10881.5|10885.5|10881.5|10881.5|10877.5|6
1648461670000|2022-03-28 10:01:10|10885.4|10881.4|10884|10880|10885.5|10881.5|10884|10880|0
1648461680000|2022-03-28 10:01:20|10887|10883|10885.5|10881.5|10887|10883|10885.5|10881.5|3
1648461690000|2022-03-28 10:01:30|10884.1|10880.1|10880.2|10876.2|10884.5|10880.5|10879|10875|15
1648461700000|2022-03-28 10:01:40|10880.5|10876.5|10880.4|10876.4|10880.5|10876.5|10879|10875|0
1648461710000|2022-03-28 10:01:50|10880|10876|10880.5|10876.5|10880.7|10876.7|10875.2|10871.2|32
1648461720000|2022-03-28 10:02:00|10879.8|10875.8|10885.5|10881.5|10885.5|10881.5|10879.2|10875.2|14
1648461730000|2022-03-28 10:02:10|10884.2|10880.2|10882.2|10878.2|10884.9|10880.9|10882.2|10878.2|15
1648461740000|2022-03-28 10:02:20|10882|10878|10882|10878|10883|10879|10882|10878|4
1648461750000|2022-03-28 10:02:30|10881.8|10877.8|10876|10872|10881.8|10877.8|10876|10872|15
1648461760000|2022-03-28 10:02:40|10875.9|10871.9|10872|10868|10875.9|10871.9|10872|10868|11
1648461770000|2022-03-28 10:02:50|10872.5|10868.5|10859.9|10855.9|10874.5|10870.5|10859.2|10854|78
1648461780000|2022-03-28 10:03:00|10861.9|10857.9|10864.9|10860.9|10865.4|10861.4|10859.9|10855.9|27
1648461790000|2022-03-28 10:03:10|10864.5|10860.5|10863.5|10859.5|10865.4|10861.4|10863.4|10859.4|4
1648461800000|2022-03-28 10:03:20|10863.9|10859.9|10863.5|10859.5|10867.4|10863.4|10863.5|10859.5|11
1648461810000|2022-03-28 10:03:30|10863.2|10859.2|10863.3|10859.3|10863.4|10859.4|10863|10859|2
1648461820000|2022-03-28 10:03:40|10863.4|10859.4|10870.7|10866.7|10872|10868|10863.4|10859.4|39
1648461830000|2022-03-28 10:03:50|10871|10867|10869.2|10865.2|10872.5|10868.5|10867|10863|12
1648461840000|2022-03-28 10:04:00|10869|10865|10868.3|10864.3|10869.3|10865.3|10867|10863|7
1648461850000|2022-03-28 10:04:10|10866.2|10862.2|10865.7|10861.7|10867|10863|10865.7|10861.7|1
1648461860000|2022-03-28 10:04:20|10865.3|10861.3|10860.7|10856.7|10865.3|10861.3|10860.3|10856.3|15
1648461870000|2022-03-28 10:04:30|10860.3|10856.3|10859.7|10855.7|10862.9|10858.9|10859.7|10855.7|9
1648461880000|2022-03-28 10:04:40|10860.1|10856.1|10858.8|10854.8|10862.2|10858.2|10858.8|10854.8|12
1648461890000|2022-03-28 10:04:50|10860.7|10856.7|10862.2|10858.2|10863.2|10859.2|10859.3|10855.3|14
1648461900000|2022-03-28 10:05:00|10861.8|10857.8|10861.7|10857.7|10861.8|10857.8|10860.2|10856.2|22
1648461910000|2022-03-28 10:05:10|10861.8|10857.8|10865.5|10861.5|10865.5|10861.5|10861.8|10857.8|13
1648461920000|2022-03-28 10:05:20|10865.2|10861.2|10872|10868|10874.9|10870.9|10865.2|10861.2|29
1648461930000|2022-03-28 10:05:30|10872.8|10868.8|10868.4|10864.4|10874|10870|10868|10864|10
1648461940000|2022-03-28 10:05:40|10869.3|10865.3|10870.7|10866.7|10870.7|10866.7|10867.7|10863.7|6
1648461950000|2022-03-28 10:05:50|10871.2|10867.2|10871.2|10867.2|10871.2|10867.2|10871.2|10867.2|0
1648461960000|2022-03-28 10:06:00|10871.5|10867.5|10873.4|10869.4|10873.4|10869.4|10871.5|10867.5|8
1648461970000|2022-03-28 10:06:10|10874|10870|10872.7|10868.7|10874.2|10870.2|10872.2|10868.2|3
1648461980000|2022-03-28 10:06:20|10873.2|10869.2|10870.2|10866.2|10873.2|10869.2|10870.2|10866.2|4
1648461990000|2022-03-28 10:06:30|10870.7|10866.7|10868.2|10864.2|10872.7|10868.7|10868.2|10864.2|6
1648462000000|2022-03-28 10:06:40|10868.5|10864.5|10869.8|10865.8|10871.2|10867.2|10868.5|10864.5|0
1648462010000|2022-03-28 10:06:50|10870.7|10866.7|10868.7|10864.7|10871|10867|10868.7|10864.7|2
1648462020000|2022-03-28 10:07:00|10868.2|10864.2|10866.2|10862.2|10868.2|10864.2|10863.4|10859.4|13
1648462030000|2022-03-28 10:07:10|10865.4|10861.4|10868.2|10864.2|10868.7|10864.7|10865.2|10861.2|2
1648462040000|2022-03-28 10:07:20|10868.5|10864.5|10870.3|10866.3|10870.3|10866.3|10867.5|10863.5|2
1648462050000|2022-03-28 10:07:30|10870.1|10866.1|10869.6|10865.6|10871.6|10867.6|10869.6|10865.6|1
1648462060000|2022-03-28 10:07:40|10869.1|10865.1|10869.8|10865.8|10871.6|10867.6|10868.1|10864.1|6
1648462070000|2022-03-28 10:07:50|10869.6|10865.6|10869.3|10865.3|10869.6|10865.6|10869.3|10865.3|1
1648462080000|2022-03-28 10:08:00|10868.9|10864.9|10868.3|10864.3|10868.9|10864.9|10860.8|10856.8|30
1648462090000|2022-03-28 10:08:10|10868.6|10864.6|10869.5|10865.5|10869.6|10865.6|10868.1|10864.1|4
1648462100000|2022-03-28 10:08:20|10870|10866|10868.8|10864.8|10870.5|10866.5|10868.8|10864.8|1
1648462110000|2022-03-28 10:08:30|10869.1|10865.1|10868.4|10864.4|10869.3|10865.3|10867.3|10863.3|2
1648462120000|2022-03-28 10:08:40|10868.8|10864.8|10867.3|10863.3|10869.3|10865.3|10866.8|10862.8|1
1648462130000|2022-03-28 10:08:50|10865.8|10861.8|10858.5|10854.5|10866.6|10862.6|10858.5|10854.5|13
1648462140000|2022-03-28 10:09:00|10859.3|10855.3|10851.5|10847.5|10859.4|10855.4|10851|10847|45
1648462150000|2022-03-28 10:09:10|10851.9|10847.9|10852.9|10848.9|10854.8|10850.8|10851.9|10847.9|17
1648462160000|2022-03-28 10:09:20|10853.3|10849.3|10852.9|10848.9|10853.4|10849.4|10852.9|10848.9|6
1648462170000|2022-03-28 10:09:30|10853.3|10849.3|10851.5|10847.5|10854.1|10850.1|10851.5|10847.5|9
1648462180000|2022-03-28 10:09:40|10851.9|10847.9|10852.4|10848.4|10852.9|10848.9|10846.5|10842.5|47
1648462190000|2022-03-28 10:09:50|10854.9|10850.9|10851.9|10847.9|10854.9|10850.9|10850.4|10846.4|27
1648462200000|2022-03-28 10:10:00|10851.8|10847.8|10852.5|10848.5|10852.9|10848.9|10849.9|10845.9|17
1648462210000|2022-03-28 10:10:10|10852.9|10848.9|10852.5|10848.5|10854.4|10850.4|10852|10848|16
1648462220000|2022-03-28 10:10:20|10852.9|10848.9|10853|10849|10854.8|10850.8|10850.3|10846.3|27
1648462230000|2022-03-28 10:10:30|10853.4|10849.4|10850.5|10846.5|10854|10850|10849.6|10845.6|15
1648462240000|2022-03-28 10:10:40|10850|10846|10845|10841|10850|10846|10843|10839|43
1648462250000|2022-03-28 10:10:50|10844.5|10840.5|10843.9|10839.9|10845.5|10841.5|10843.9|10839.9|9
1648462260000|2022-03-28 10:11:00|10843.5|10839.5|10844.1|10840.1|10844.1|10840.1|10843.5|10839.5|3
1648462270000|2022-03-28 10:11:10|10841.5|10837.5|10842.1|10838.1|10842.8|10838.8|10837.4|10832.6|61
1648462280000|2022-03-28 10:11:20|10841.9|10837.9|10838.1|10834.1|10841.9|10837.9|10837.9|10833.9|16
1648462290000|2022-03-28 10:11:30|10838.3|10834.3|10842.1|10838.1|10843|10839|10838.1|10834.1|19
1648462300000|2022-03-28 10:11:40|10842.5|10838.5|10841.3|10837.3|10843|10839|10840.8|10836.8|5
1648462310000|2022-03-28 10:11:50|10841.6|10837.6|10840.1|10836.1|10843.1|10839.1|10838.1|10834.1|15
1648462320000|2022-03-28 10:12:00|10840.5|10836.5|10841.6|10837.6|10841.6|10837.6|10837.3|10833.3|26
1648462330000|2022-03-28 10:12:10|10842.7|10838.7|10845.1|10841.1|10845.6|10841.6|10842.7|10838.7|12
1648462340000|2022-03-28 10:12:20|10845.5|10841.5|10844.6|10840.6|10845.5|10841.5|10839.8|10835.4|43
1648462350000|2022-03-28 10:12:30|10844.3|10840.3|10833.8|10829.8|10844.3|10840.3|10831.8|10827.8|50
1648462360000|2022-03-28 10:12:40|10833.3|10829.3|10832.3|10828.3|10833.3|10829.3|10831.4|10827.4|12
1648462370000|2022-03-28 10:12:50|10831.9|10827.9|10832.8|10828.8|10833.3|10829.3|10831.3|10827.3|14
1648462380000|2022-03-28 10:13:00|10832.3|10828.3|10833.6|10829.6|10833.6|10829.6|10831.3|10827.3|18
1648462390000|2022-03-28 10:13:10|10832.9|10828.9|10833.6|10829.6|10833.6|10829.6|10831.9|10827.9|13
1648462400000|2022-03-28 10:13:20|10834.1|10830.1|10832.3|10828.3|10834.1|10830.1|10831.8|10827.8|5
1648462410000|2022-03-28 10:13:30|10831.9|10827.9|10829.3|10825.3|10831.9|10827.9|10828.9|10824.9|31
1648462420000|2022-03-28 10:13:40|10829|10825|10832.8|10828.8|10837|10832.5|10828.9|10824.9|57
1648462430000|2022-03-28 10:13:50|10833.1|10829.1|10836.8|10832.8|10836.8|10832.8|10829.4|10825.4|20
1648462440000|2022-03-28 10:14:00|10837.4|10833.4|10837.3|10833.3|10840.3|10836.3|10835|10831|33
1648462450000|2022-03-28 10:14:10|10836.4|10832.4|10841.9|10837.9|10842.9|10838.9|10836.4|10832.4|20
1648462460000|2022-03-28 10:14:20|10842.2|10838.2|10844.9|10840.9|10844.9|10840.9|10842.2|10838.2|15
1648462470000|2022-03-28 10:14:30|10845.2|10841.2|10845.4|10841.4|10845.6|10841.6|10844.9|10840.9|4
1648462480000|2022-03-28 10:14:40|10845.2|10841.2|10836.9|10832.9|10845.2|10841.2|10836.4|10832.4|33
1648462490000|2022-03-28 10:14:50|10836.4|10832.4|10826|10822|10836.4|10832.4|10825.5|10821.5|77
1648462500000|2022-03-28 10:15:00|10826.1|10822.1|10825.5|10821.5|10827.5|10823.1|10823.8|10819.5|33
1648462510000|2022-03-28 10:15:10|10825.1|10821.1|10824.1|10820.1|10826.1|10822.1|10823.8|10819.8|21
1648462520000|2022-03-28 10:15:20|10824.5|10820.5|10829.1|10825.1|10829.5|10825.5|10823.3|10819.3|39
1648462530000|2022-03-28 10:15:30|10829|10825|10827.1|10823.1|10829.9|10825.9|10825.8|10821.8|11
1648462540000|2022-03-28 10:15:40|10826.4|10822.4|10830.1|10826.1|10830.1|10826.1|10825.3|10821.3|15
1648462550000|2022-03-28 10:15:50|10829.8|10825.8|10825.1|10821.1|10832.8|10828.8|10824.8|10820.8|83
1648462560000|2022-03-28 10:16:00|10824.8|10820.8|10816.3|10812.3|10825|10821|10814.4|10810.4|70
1648462570000|2022-03-28 10:16:10|10815.5|10811.5|10818.3|10814.3|10820.5|10816.5|10815.3|10811.3|28
1648462580000|2022-03-28 10:16:20|10818.6|10814.6|10826.4|10822.4|10827.2|10823.2|10818.6|10814.6|12
1648462590000|2022-03-28 10:16:30|10826.5|10822.5|10826.5|10822.5|10828|10824|10823.4|10819.4|20
1648462600000|2022-03-28 10:16:40|10826.9|10822.9|10822.7|10818.7|10828.5|10824.5|10822.7|10818.7|7
1648462610000|2022-03-28 10:16:50|10821.9|10817.9|10824.6|10820.6|10826.2|10820.6|10821.4|10817.4|11
1648462620000|2022-03-28 10:17:00|10825.1|10821.1|10830.7|10826.7|10834.1|10829.1|10825.1|10821.1|27
1648462630000|2022-03-28 10:17:10|10831.1|10827.1|10832.2|10828.2|10836.2|10832.2|10831.1|10827.1|20
1648462640000|2022-03-28 10:17:20|10833.1|10829.1|10840.6|10836.6|10840.7|10836.7|10831.7|10827.7|32
1648462650000|2022-03-28 10:17:30|10840.7|10836.7|10838.6|10834.6|10841.4|10837.4|10836.7|10832.7|44
1648462660000|2022-03-28 10:17:40|10838.9|10834.9|10836.7|10832.7|10839.2|10835.2|10836.2|10832.2|7
1648462670000|2022-03-28 10:17:50|10837.2|10833.2|10841.7|10837.7|10843.7|10839.7|10836.2|10832.2|31
1648462680000|2022-03-28 10:18:00|10839.9|10835.9|10838.4|10834.4|10839.9|10835.9|10837.4|10833.4|14
1648462690000|2022-03-28 10:18:10|10838.7|10834.7|10839.2|10835.2|10839.7|10835.7|10837.2|10833.2|9
1648462700000|2022-03-28 10:18:20|10838.9|10834.9|10845.2|10841.2|10847.6|10843.6|10838.9|10834.9|22
1648462710000|2022-03-28 10:18:30|10845.6|10841.6|10843.5|10839.5|10846.5|10842.5|10842.7|10838.7|9
1648462720000|2022-03-28 10:18:40|10843.7|10839.7|10835.2|10831.2|10844.1|10840.1|10834.7|10830.7|23
1648462730000|2022-03-28 10:18:50|10834.9|10830.9|10847.1|10843.1|10847.1|10843.1|10834.4|10830.1|17
1648462740000|2022-03-28 10:19:00|10846.7|10842.7|10838.2|10834.2|10847.2|10843.2|10838.2|10834.2|18
1648462750000|2022-03-28 10:19:10|10838.7|10834.7|10836.7|10832.7|10841.6|10837.6|10836.6|10832.6|11
1648462760000|2022-03-28 10:19:20|10837.2|10833.2|10842.2|10838.2|10842.2|10838.2|10836.2|10832.2|2
1648462770000|2022-03-28 10:19:30|10841.9|10837.9|10839.2|10835.2|10841.9|10837.9|10837.7|10833.7|7
1648462780000|2022-03-28 10:19:40|10838.9|10834.9|10838|10834|10838.9|10834.9|10837.7|10833.7|10
1648462790000|2022-03-28 10:19:50|10838.6|10834.6|10840|10836|10841.7|10837.7|10838.5|10834.5|12
1648462800000|2022-03-28 10:20:00|10840.7|10836.7|10841.6|10837.6|10841.6|10837.6|10839.5|10835.5|6
1648462810000|2022-03-28 10:20:10|10841.5|10837.5|10841|10837|10841.5|10837.5|10841|10837|0
1648462820000|2022-03-28 10:20:20|10838.1|10834.1|10832|10828|10838.1|10834.1|10828.6|10824.6|25
1648462830000|2022-03-28 10:20:30|10832.3|10828.3|10833.5|10829.5|10833.5|10829.5|10831.7|10827.7|1
1648462840000|2022-03-28 10:20:40|10834.3|10830.3|10837|10833|10837.3|10833.3|10834.3|10830.3|4
1648462850000|2022-03-28 10:20:50|10838|10834|10837.1|10833.1|10841|10837|10836.8|10832.8|20
1648462860000|2022-03-28 10:21:00|10837.5|10833.5|10837|10833|10839.5|10835.5|10837|10833|6
1648462870000|2022-03-28 10:21:10|10838|10834|10835.5|10831.5|10839|10835|10833.5|10829.5|2
1648462880000|2022-03-28 10:21:20|10835.1|10831.1|10834.1|10830.1|10836.3|10832|10829|10825|26
1648462890000|2022-03-28 10:21:30|10834|10830|10832|10828|10835|10831|10829|10825|14
1648462900000|2022-03-28 10:21:40|10832.3|10828.3|10831.5|10827.5|10835.8|10831.8|10828.5|10824.5|27
1648462910000|2022-03-28 10:21:50|10832|10828|10831|10827|10835.2|10830.3|10829.1|10825.1|27
1648462920000|2022-03-28 10:22:00|10829.5|10825.5|10832|10828|10833.5|10829.5|10829.3|10825.3|21
1648462930000|2022-03-28 10:22:10|10832.5|10828.5|10836.5|10832.5|10836.8|10832.8|10832.5|10828.5|2
1648462940000|2022-03-28 10:22:20|10837.5|10833.5|10848.9|10844.9|10848.9|10844.9|10837.5|10833.5|82
1648462950000|2022-03-28 10:22:30|10849.8|10845.8|10854.6|10850.6|10859.7|10855.1|10849.8|10845.8|59
1648462960000|2022-03-28 10:22:40|10854.2|10850.2|10850.6|10846.6|10854.7|10850.7|10849.7|10845.7|24
1648462970000|2022-03-28 10:22:50|10850.2|10846.2|10853.3|10849.3|10854.7|10850.7|10850.2|10846.2|8
1648462980000|2022-03-28 10:23:00|10855.6|10851.6|10853.6|10849.6|10857.7|10853.7|10852.8|10848.8|40
1648462990000|2022-03-28 10:23:10|10855.2|10851.2|10853.7|10849.7|10857.2|10853.2|10853.7|10849.7|9
1648463000000|2022-03-28 10:23:20|10853.3|10849.3|10852.6|10848.6|10854|10850|10852.2|10848.2|2
1648463010000|2022-03-28 10:23:30|10851.3|10847.3|10851.3|10847.3|10853.3|10849.3|10849.3|10845.3|6
1648463020000|2022-03-28 10:23:40|10849.8|10845.8|10849.8|10845.8|10849.8|10845.8|10849.3|10845.3|4
1648463030000|2022-03-28 10:23:50|10854.2|10850.2|10849.3|10845.3|10855.2|10851.2|10849.3|10845.3|8
1648463040000|2022-03-28 10:24:00|10850.1|10846.1|10854.2|10850.2|10854.3|10850.3|10850.1|10846.1|6
1648463050000|2022-03-28 10:24:10|10854.3|10850.3|10851.4|10847.4|10854.3|10850.3|10850.8|10846.8|5
1648463060000|2022-03-28 10:24:20|10851.8|10847.8|10851.7|10847.7|10852.3|10848.3|10849.3|10845.3|6
1648463070000|2022-03-28 10:24:30|10851.6|10847.6|10851.7|10847.7|10852.2|10848.2|10850.8|10846.8|4
1648463080000|2022-03-28 10:24:40|10852.1|10848.1|10855.3|10851.3|10856.3|10852.3|10852.1|10848.1|7
1648463090000|2022-03-28 10:24:50|10854.8|10850.8|10859.3|10855.3|10859.3|10855.3|10854.8|10850.8|17
1648463100000|2022-03-28 10:25:00|10859.7|10855.7|10861.6|10857.6|10863.4|10859.4|10858.8|10854.8|17
1648463110000|2022-03-28 10:25:10|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10860.9|10856.9|5
1648463120000|2022-03-28 10:25:20|10863.8|10859.8|10865.9|10861.9|10866.3|10862.3|10862.8|10858.8|7
1648463130000|2022-03-28 10:25:30|10865.8|10861.8|10865.4|10861.4|10866.6|10862.6|10864.9|10860.9|10
1648463140000|2022-03-28 10:25:40|10863.6|10859.6|10857.9|10853.9|10863.6|10859.6|10856.4|10852.4|30
1648463150000|2022-03-28 10:25:50|10857.4|10853.4|10852.4|10848.4|10857.4|10853.4|10851.9|10847.9|18
1648463160000|2022-03-28 10:26:00|10852.8|10848.8|10853.4|10849.4|10853.9|10849.9|10850.9|10846.9|14
1648463170000|2022-03-28 10:26:10|10854.9|10850.9|10862.9|10858.9|10864.8|10860.8|10854.9|10850.8|61
1648463180000|2022-03-28 10:26:20|10862.8|10858.8|10864.9|10860.9|10865.8|10861.4|10862.8|10857.8|29
1648463190000|2022-03-28 10:26:30|10865.4|10861.4|10867.4|10863.4|10867.4|10863.4|10863.1|10859.1|23
1648463200000|2022-03-28 10:26:40|10866.9|10862.9|10862.7|10858.7|10866.9|10862.9|10862.2|10858.2|19
1648463210000|2022-03-28 10:26:50|10861.9|10857.9|10866.6|10862.6|10866.6|10862.6|10861.1|10857.1|16
1648463220000|2022-03-28 10:27:00|10867.1|10863.1|10865.1|10861.1|10869.9|10865.9|10864.7|10860.7|26
1648463230000|2022-03-28 10:27:10|10863.7|10859.7|10858.6|10854.6|10865.1|10861.1|10858.6|10854.6|11
1648463240000|2022-03-28 10:27:20|10858.9|10854.9|10861.1|10857.1|10861.4|10857.4|10858.9|10854.9|3
1648463250000|2022-03-28 10:27:30|10860.7|10856.7|10862.1|10858.1|10862.9|10858.9|10860.6|10856.6|5
1648463260000|2022-03-28 10:27:40|10859.2|10855.2|10858.6|10854.6|10859.2|10855.2|10855.2|10851.2|24
1648463270000|2022-03-28 10:27:50|10859.1|10855.1|10868.6|10864.6|10868.6|10864.6|10857.1|10853.1|27
1648463280000|2022-03-28 10:28:00|10868.2|10864.2|10863.2|10859.2|10868.2|10864.2|10863.1|10859.1|9
1648463290000|2022-03-28 10:28:10|10861.6|10857.6|10860.9|10856.9|10861.9|10857.9|10855.1|10851.1|16
1648463300000|2022-03-28 10:28:20|10860.5|10856.5|10853.2|10849.2|10860.5|10856.5|10852.5|10848.5|15
1648463310000|2022-03-28 10:28:30|10853|10849|10847.5|10843.5|10853|10849|10847.2|10843.2|13
1648463320000|2022-03-28 10:28:40|10847.2|10843.2|10849|10845|10851|10847|10845.3|10841.3|21
1648463330000|2022-03-28 10:28:50|10848.5|10844.5|10847|10843|10849.8|10845.8|10847|10843|8
1648463340000|2022-03-28 10:29:00|10848.8|10844.8|10848.2|10844.2|10851.4|10847.4|10848.2|10844.2|5
1648463350000|2022-03-28 10:29:10|10848.5|10844.5|10850.9|10846.9|10851.5|10847.5|10848.5|10844.5|3
1648463360000|2022-03-28 10:29:20|10849|10845|10847.7|10843.7|10849|10845|10847.2|10843.2|13
1648463370000|2022-03-28 10:29:30|10847.5|10843.5|10849|10845|10850|10846|10846.8|10842.8|9
1648463380000|2022-03-28 10:29:40|10848.5|10844.5|10843|10839|10848.5|10844.5|10841|10835.8|14
1648463390000|2022-03-28 10:29:50|10842.5|10838.5|10843.9|10839.9|10846.3|10842.3|10842|10838|5
1648463400000|2022-03-28 10:30:00|10843.5|10839.5|10847.9|10843.9|10848.5|10844.5|10843.5|10839.5|17
1648463410000|2022-03-28 10:30:10|10848.4|10844.4|10848.9|10844.9|10851.7|10847.7|10848|10844|17
1648463420000|2022-03-28 10:30:20|10849.3|10845.3|10853.9|10849.9|10857.4|10853.4|10847.5|10843.5|18
1648463430000|2022-03-28 10:30:30|10854.3|10850.3|10859.3|10855.3|10859.8|10855.8|10852|10848|21
1648463440000|2022-03-28 10:30:40|10858.9|10854.9|10858.8|10854.8|10859.8|10855.8|10857.9|10853.9|15
1648463450000|2022-03-28 10:30:50|10859.5|10855.5|10859.3|10855.3|10862.5|10858.5|10857.9|10853.9|27
1648463460000|2022-03-28 10:31:00|10859.5|10855.5|10865.5|10861.5|10866|10862|10859.5|10855.5|27
1648463470000|2022-03-28 10:31:10|10866.4|10862.4|10865.9|10861.9|10867.4|10863.4|10862.2|10858.2|19
1648463480000|2022-03-28 10:31:20|10866.3|10862.3|10864.2|10860.2|10866.3|10862.3|10860.7|10856.7|13
1648463490000|2022-03-28 10:31:30|10864|10860|10870.2|10866.2|10872|10867.2|10860.7|10856.7|98
1648463500000|2022-03-28 10:31:40|10869.8|10865.8|10874.7|10870.7|10874.7|10870.7|10869.2|10865.2|44
1648463510000|2022-03-28 10:31:50|10874.5|10870.5|10871.7|10867.7|10875|10871|10869.3|10865.3|24
1648463520000|2022-03-28 10:32:00|10871.5|10867.5|10872|10868|10877|10873|10865.3|10861.3|156
1648463530000|2022-03-28 10:32:10|10872.8|10868.8|10867.7|10863.7|10872.8|10868.8|10866.2|10862.2|34
1648463540000|2022-03-28 10:32:20|10865.8|10861.8|10874.2|10870.2|10875|10871|10865.5|10861.5|71
1648463550000|2022-03-28 10:32:30|10874.5|10870.5|10874.2|10870.2|10876|10872|10872.2|10868.2|23
1648463560000|2022-03-28 10:32:40|10874.7|10870.7|10884.8|10880.8|10888|10884|10873|10869|110
1648463570000|2022-03-28 10:32:50|10885.5|10881.5|10886.9|10882.9|10887.9|10883.9|10879.7|10875.7|32
1648463580000|2022-03-28 10:33:00|10887.3|10883.3|10888.9|10884.9|10891.9|10887.4|10886.9|10882.9|31
1648463590000|2022-03-28 10:33:10|10888.4|10884.4|10884.9|10880.9|10889.9|10885.9|10883.1|10879.1|23
1648463600000|2022-03-28 10:33:20|10885.8|10881.8|10878.4|10874.4|10885.9|10881.9|10878.4|10874.4|13
1648463610000|2022-03-28 10:33:30|10878.8|10874.8|10874.5|10870.5|10878.8|10874.8|10872.9|10868.9|14
1648463620000|2022-03-28 10:33:40|10873.9|10869.9|10864.5|10860.5|10873.9|10869.9|10863.9|10859.9|19
1648463630000|2022-03-28 10:33:50|10864.8|10860.8|10864.9|10860.9|10868.4|10864.4|10864.4|10860.4|23
1648463640000|2022-03-28 10:34:00|10865|10861|10860.9|10856.9|10866.1|10862.1|10860.8|10856.8|15
1648463650000|2022-03-28 10:34:10|10861.4|10857.4|10861.9|10857.9|10862.9|10858.9|10860.4|10856.4|16
1648463660000|2022-03-28 10:34:20|10862.4|10858.4|10861.6|10857.6|10862.9|10858.9|10860.5|10856.5|13
1648463670000|2022-03-28 10:34:30|10860.6|10856.6|10860.5|10856.5|10860.6|10856.6|10860.1|10856.1|1
1648463680000|2022-03-28 10:34:40|10860.9|10856.9|10860.5|10856.5|10860.9|10856.9|10860.5|10856.5|1
1648463690000|2022-03-28 10:34:50|10860.9|10856.9|10860.5|10856.5|10860.9|10856.9|10860.5|10856.5|3
1648463700000|2022-03-28 10:35:00|10860|10856|10857.1|10853.1|10860.3|10856|10856.6|10852.3|31
1648463710000|2022-03-28 10:35:10|10858|10854|10858.1|10854.1|10858.6|10854.6|10857.6|10853.6|6
1648463720000|2022-03-28 10:35:20|10858.5|10854.5|10856.6|10852.6|10862.9|10858.9|10854.6|10850.6|18
1648463730000|2022-03-28 10:35:30|10861.6|10857.6|10862.1|10858.1|10863|10859|10858.8|10854.8|14
1648463740000|2022-03-28 10:35:40|10861.4|10857.4|10859.1|10855.1|10862.8|10858.8|10859.1|10855.1|16
1648463750000|2022-03-28 10:35:50|10858.8|10854.8|10853.6|10849.6|10858.8|10854.8|10853.3|10849.3|10
1648463760000|2022-03-28 10:36:00|10853.3|10849.3|10857.8|10853.8|10858.1|10854.1|10852.5|10848.5|13
1648463770000|2022-03-28 10:36:10|10858.1|10854.1|10856|10852|10859.6|10855.6|10855.6|10851.6|19
1648463780000|2022-03-28 10:36:20|10855.5|10851.5|10856.6|10852.6|10856.8|10852.8|10854.8|10850.8|18
1648463790000|2022-03-28 10:36:30|10855.5|10851.5|10856.6|10852.6|10856.6|10852.6|10855.5|10851.5|2
1648463800000|2022-03-28 10:36:40|10857.7|10853.7|10858.1|10854.1|10858.1|10854.1|10857.7|10853.7|6
1648463810000|2022-03-28 10:36:50|10857.6|10853.6|10853.8|10849.8|10857.6|10853.6|10853.1|10849.1|9
1648463820000|2022-03-28 10:37:00|10853.6|10849.6|10841.6|10837.6|10853.6|10849.6|10841.6|10837.6|67
1648463830000|2022-03-28 10:37:10|10841.3|10837.3|10845.6|10841.6|10846.6|10842.6|10840.6|10836.6|20
1648463840000|2022-03-28 10:37:20|10845.1|10841.1|10848.1|10844.1|10848.1|10844.1|10845.1|10841.1|6
1648463850000|2022-03-28 10:37:30|10847.8|10843.8|10851.6|10847.6|10853.1|10849.1|10847.1|10843.1|17
1648463860000|2022-03-28 10:37:40|10852|10848|10853.1|10849.1|10854.1|10850.1|10852|10848|8
1648463870000|2022-03-28 10:37:50|10852.7|10848.7|10854.1|10850.1|10854.1|10850.1|10852.6|10848.6|1
1648463880000|2022-03-28 10:38:00|10856.1|10848.1|10853.6|10849.6|10856.1|10850.1|10852.7|10848.1|14
1648463890000|2022-03-28 10:38:10|10853.2|10849.2|10858.2|10854.2|10858.5|10854.5|10853.1|10849.1|6
1648463900000|2022-03-28 10:38:20|10858.5|10854.5|10856.1|10852.1|10861.6|10857.6|10855.6|10851.6|8
1648463910000|2022-03-28 10:38:30|10855.7|10851.7|10856.5|10852.5|10856.5|10852.5|10854.1|10850.1|2
1648463920000|2022-03-28 10:38:40|10856.9|10852.9|10857|10853|10857|10853|10856.1|10852.1|1
1648463930000|2022-03-28 10:38:50|10855.6|10851.6|10852.1|10848.1|10855.6|10851.6|10852.1|10848.1|88
1648463940000|2022-03-28 10:39:00|10852.5|10848.5|10854.1|10850.1|10854.1|10850.1|10852.5|10848.5|6
1648463950000|2022-03-28 10:39:10|10854.6|10850.6|10854.6|10850.6|10854.6|10850.6|10854.6|10850.6|0
1648463960000|2022-03-28 10:39:20|10855.9|10851.9|10853.1|10849.1|10855.9|10851.9|10852.6|10848.6|11
1648463970000|2022-03-28 10:39:30|10853.5|10849.5|10852|10848|10853.5|10849.5|10851.6|10847.6|4
1648463980000|2022-03-28 10:39:40|10852.1|10848.1|10858.6|10854.6|10859|10855|10851.7|10847.7|31
1648463990000|2022-03-28 10:39:50|10859|10855|10860.2|10856.2|10864.1|10860.1|10859|10855|19
1648464000000|2022-03-28 10:40:00|10860.1|10856.1|10857.2|10853.2|10860.1|10856.1|10857.2|10853.2|19
1648464010000|2022-03-28 10:40:10|10854.9|10850.9|10845.4|10841.4|10855.6|10851.6|10844.7|10840.7|22
1648464020000|2022-03-28 10:40:20|10844.7|10840.7|10842|10838|10845.1|10841.1|10841.1|10837.1|30
1648464030000|2022-03-28 10:40:30|10842.1|10838.1|10843.1|10839.1|10844.1|10840.1|10840.1|10836.1|16
1648464040000|2022-03-28 10:40:40|10842.7|10838.7|10839.1|10835.1|10842.7|10838.7|10837.6|10833.6|22
1648464050000|2022-03-28 10:40:50|10838.7|10834.7|10838.1|10834.1|10838.7|10834.7|10837.7|10833.7|6
1648464060000|2022-03-28 10:41:00|10838.6|10834.6|10843.1|10839.1|10844.6|10840.6|10838.6|10834.6|23
1648464070000|2022-03-28 10:41:10|10842|10838|10841.1|10837.1|10844.6|10840.6|10840.6|10836.6|170
1648464080000|2022-03-28 10:41:20|10841.6|10837.6|10831.1|10827.1|10841.6|10837.6|10830.1|10826.1|177
1648464090000|2022-03-28 10:41:30|10831.5|10827.5|10825.5|10821.5|10831.5|10827.5|10824.8|10818.4|46
1648464100000|2022-03-28 10:41:40|10824.5|10820.5|10828.6|10824.6|10830.5|10826.5|10824.5|10820.5|12
1648464110000|2022-03-28 10:41:50|10829.4|10825.4|10830.1|10826.1|10831.1|10827.1|10827.1|10823.1|12
1648464120000|2022-03-28 10:42:00|10829.8|10825.8|10826.1|10822.1|10829.8|10825.8|10824.8|10820.8|13
1648464130000|2022-03-28 10:42:10|10825.6|10821.6|10824.9|10820.9|10828.1|10824.1|10824|10820|18
1648464140000|2022-03-28 10:42:20|10825.3|10821.3|10827.4|10823.4|10827.4|10823.4|10824.4|10820.4|15
1648464150000|2022-03-28 10:42:30|10827.9|10823.9|10825.4|10821.4|10827.9|10823.9|10825.4|10821.4|2
1648464160000|2022-03-28 10:42:40|10825|10821|10825.9|10821.9|10826.4|10822.4|10824.9|10820.9|8
1648464170000|2022-03-28 10:42:50|10826.2|10822.2|10824.9|10820.9|10826.4|10822.4|10824.9|10820.9|4
1648464180000|2022-03-28 10:43:00|10826.4|10822.4|10821.9|10817.9|10826.4|10822.4|10821.9|10817.9|20
1648464190000|2022-03-28 10:43:10|10820.8|10816.8|10823.9|10819.9|10825.7|10821.7|10816.4|10812.4|48
1648464200000|2022-03-28 10:43:20|10823.2|10819.2|10824.2|10820.2|10824.7|10820.7|10822|10818|7
1648464210000|2022-03-28 10:43:30|10824.4|10820.4|10824.9|10820.9|10825.4|10821.4|10823.9|10819.9|7
1648464220000|2022-03-28 10:43:40|10824.5|10820.5|10823.9|10819.9|10825.1|10821.1|10823.9|10819.9|4
1648464230000|2022-03-28 10:43:50|10824.6|10820.6|10825.9|10821.9|10826.9|10822.9|10824|10820|7
1648464240000|2022-03-28 10:44:00|10825.4|10821.4|10818.4|10814.4|10825.4|10821.4|10818.4|10814.4|11
1648464250000|2022-03-28 10:44:10|10819.5|10815.5|10819.6|10815.6|10823.2|10819.2|10817.3|10813.3|25
1648464260000|2022-03-28 10:44:20|10817.6|10813.6|10815.6|10811.6|10819.6|10815.6|10815.6|10811.6|14
1648464270000|2022-03-28 10:44:30|10816.9|10812.9|10820.6|10816.6|10821.1|10817.1|10816.1|10812.1|22
1648464280000|2022-03-28 10:44:40|10820.5|10816.5|10819.1|10815.1|10821|10817|10818.1|10814.1|5
1648464290000|2022-03-28 10:44:50|10818.9|10814.9|10817.6|10813.6|10818.9|10814.9|10815.4|10811.4|17
1648464300000|2022-03-28 10:45:00|10818.1|10814.1|10818.5|10814.5|10818.7|10814.7|10815.9|10811.9|20
1648464310000|2022-03-28 10:45:10|10818.6|10814.6|10819.1|10815.1|10820.9|10816.9|10818|10814|12
1648464320000|2022-03-28 10:45:20|10819.2|10815.2|10822.5|10818.5|10823|10819|10818.4|10814.4|16
1648464330000|2022-03-28 10:45:30|10822.9|10818.9|10819.6|10815.6|10823|10819|10819.1|10815.1|29
1648464340000|2022-03-28 10:45:40|10819.1|10815.1|10822|10818|10825|10821|10819.1|10815.1|8
1648464350000|2022-03-28 10:45:50|10821.5|10817.5|10820|10816|10821.5|10817.5|10817.5|10813.5|16
1648464360000|2022-03-28 10:46:00|10820.4|10816.4|10820.9|10816.9|10821.4|10817.4|10818.4|10814.4|10
1648464370000|2022-03-28 10:46:10|10821.4|10817.4|10816.4|10812.4|10821.4|10817.4|10815.4|10811.4|26
1648464380000|2022-03-28 10:46:20|10817.1|10813.1|10813.5|10809.5|10818.7|10814.7|10811.6|10807.6|75
1648464390000|2022-03-28 10:46:30|10813.9|10809.9|10814.1|10810.1|10816.4|10812.4|10812.5|10808.5|39
1648464400000|2022-03-28 10:46:40|10813.7|10809.7|10811.6|10807.6|10815.9|10811.9|10810.9|10806.9|24
1648464410000|2022-03-28 10:46:50|10811.1|10807.1|10811.4|10807.4|10812.1|10808.1|10808.6|10804.6|33
1648464420000|2022-03-28 10:47:00|10811.7|10807.7|10818|10814|10818|10814|10810.9|10806.9|28
1648464430000|2022-03-28 10:47:10|10818.1|10814.1|10811.7|10807.7|10819.6|10815.6|10811.2|10807.2|41
1648464440000|2022-03-28 10:47:20|10812.5|10808.5|10813.6|10809.6|10813.7|10809.6|10810.7|10805.7|20
1648464450000|2022-03-28 10:47:30|10813.7|10809.7|10816.1|10812.1|10817.6|10813.6|10813.7|10809.7|10
1648464460000|2022-03-28 10:47:40|10817|10813|10816.6|10812.6|10817.1|10813.1|10816.6|10812.6|5
1648464470000|2022-03-28 10:47:50|10817.1|10813.1|10820.6|10816.6|10821.6|10817.6|10817.1|10813.1|12
1648464480000|2022-03-28 10:48:00|10821.6|10817.6|10818.6|10814.6|10826.2|10822.1|10817.2|10813.2|32
1648464490000|2022-03-28 10:48:10|10819.1|10815.1|10820.6|10816.6|10820.6|10816.6|10818.6|10814.6|7
1648464500000|2022-03-28 10:48:20|10820.1|10816.1|10819.1|10815.1|10820.6|10816.6|10819.1|10815.1|8
1648464510000|2022-03-28 10:48:30|10818|10814|10816.1|10812.1|10818.7|10814.7|10816.1|10812.1|11
1648464520000|2022-03-28 10:48:40|10817.2|10813.2|10819.1|10815.1|10821|10817|10817.2|10813.2|14
1648464530000|2022-03-28 10:48:50|10819.6|10815.6|10820.6|10816.6|10820.6|10816.6|10819.6|10815.6|1
1648464540000|2022-03-28 10:49:00|10821.1|10817.1|10801.5|10797.5|10821.1|10817.1|10798.6|10794.6|149
1648464550000|2022-03-28 10:49:10|10801.4|10797.4|10801.4|10797.4|10802|10798|10797.5|10793.5|59
1648464560000|2022-03-28 10:49:20|10799.7|10795.7|10801.4|10797.4|10802.2|10798.2|10797|10793|44
1648464570000|2022-03-28 10:49:30|10801|10797|10799.5|10795.5|10803.8|10799.8|10798.9|10794.9|35
1648464580000|2022-03-28 10:49:40|10799.4|10795.4|10793.5|10789.5|10799.4|10795.4|10791.2|10787.2|48
1648464590000|2022-03-28 10:49:50|10795.5|10791.5|10796.2|10792.2|10797|10793|10793.1|10789.1|23
1648464600000|2022-03-28 10:50:00|10794.8|10790.8|10796.5|10792.5|10798.5|10794.5|10794.5|10790.5|15
1648464610000|2022-03-28 10:50:10|10797.1|10793.1|10800.7|10796.7|10801.2|10797.2|10797.1|10793.1|12
1648464620000|2022-03-28 10:50:20|10799.8|10795.8|10800|10796|10800.8|10796.8|10799.8|10795.8|13
1648464630000|2022-03-28 10:50:30|10799.7|10795.7|10797|10793|10800.8|10796.8|10796.6|10792.6|11
1648464640000|2022-03-28 10:50:40|10796.6|10792.6|10795.7|10791.7|10797|10793|10795.7|10791.7|3
1648464650000|2022-03-28 10:50:50|10796.6|10792.6|10799.8|10795.8|10802|10798|10796.6|10792.6|19
1648464660000|2022-03-28 10:51:00|10799.1|10795.1|10805.2|10801.2|10806.6|10802.6|10799.1|10795.1|23
1648464670000|2022-03-28 10:51:10|10804.8|10800.8|10811.3|10807.3|10811.3|10807.3|10804.6|10800.6|22
1648464680000|2022-03-28 10:51:20|10811|10807|10811.3|10807.3|10811.3|10807.3|10809.2|10805.2|19
1648464690000|2022-03-28 10:51:30|10810.5|10806.5|10810.3|10806.3|10811.8|10807.8|10807.8|10803.8|21
1648464700000|2022-03-28 10:51:40|10810|10806|10811.4|10807.4|10811.4|10807.4|10809.3|10805.3|10
1648464710000|2022-03-28 10:51:50|10811.5|10807.5|10814.7|10810.7|10814.7|10810.7|10811.5|10807.5|7
1648464720000|2022-03-28 10:52:00|10815.7|10811.7|10813.8|10809.8|10815.7|10811.7|10812.8|10808.8|18
1648464730000|2022-03-28 10:52:10|10814.2|10810.2|10833.3|10829.3|10833.7|10829.7|10812.5|10808.5|45
1648464740000|2022-03-28 10:52:20|10832.9|10828.9|10829.7|10825.7|10832.9|10828.9|10826.3|10822.3|34
1648464750000|2022-03-28 10:52:30|10830|10826|10829.2|10825.2|10830.7|10826.7|10829.2|10825.2|15
1648464760000|2022-03-28 10:52:40|10830|10826|10831.9|10827.9|10831.9|10827.9|10829.5|10825.5|10
1648464770000|2022-03-28 10:52:50|10832.3|10828.3|10830.7|10826.7|10832.5|10828.5|10829.5|10825.5|23
1648464780000|2022-03-28 10:53:00|10830.5|10826.5|10830.7|10826.7|10832.5|10828.5|10827.2|10823.2|47
1648464790000|2022-03-28 10:53:10|10831.9|10827.9|10831.7|10827.7|10833.2|10829.2|10830.2|10826.2|4
1648464800000|2022-03-28 10:53:20|10832|10828|10836.4|10832.4|10837.4|10833.4|10830.5|10826.5|29
1648464810000|2022-03-28 10:53:30|10835.9|10831.9|10830.4|10826.4|10838|10834|10829.5|10825.5|52
1648464820000|2022-03-28 10:53:40|10830.9|10826.9|10834.5|10830.5|10834.9|10830.9|10830.9|10826.5|12
1648464830000|2022-03-28 10:53:50|10834.9|10830.9|10835|10831|10836.5|10832.5|10833.5|10829.5|9
1648464840000|2022-03-28 10:54:00|10836.2|10832.2|10839.5|10835.5|10840.5|10836.5|10834.5|10830.5|30
1648464850000|2022-03-28 10:54:10|10839|10835|10838.5|10834.5|10840.5|10836.5|10833.2|10829.2|24
1648464860000|2022-03-28 10:54:20|10838.4|10834.4|10836.5|10832.5|10838.4|10834.4|10835.5|10831.5|12
1648464870000|2022-03-28 10:54:30|10837|10833|10834.5|10830.5|10838|10834|10832.7|10828.7|15
1648464880000|2022-03-28 10:54:40|10835.8|10831.8|10838|10834|10838.9|10834.9|10834.9|10830.9|12
1648464890000|2022-03-28 10:54:50|10837.5|10833.5|10833.4|10829.4|10837.5|10833.5|10831.9|10827.9|9
1648464900000|2022-03-28 10:55:00|10833.9|10829.9|10834|10830|10834.9|10830.9|10833|10829|5
1648464910000|2022-03-28 10:55:10|10834.4|10830.4|10834|10830|10834.5|10830.5|10832.9|10828.9|3
1648464920000|2022-03-28 10:55:20|10833.5|10829.5|10836.4|10832.4|10836.9|10832.9|10833.5|10829.5|15
1648464930000|2022-03-28 10:55:30|10836|10832|10835.5|10831.5|10837.3|10833.3|10835|10831|13
1648464940000|2022-03-28 10:55:40|||||||||1
1648464950000|2022-03-28 10:55:50|10835|10831|10833.5|10829.5|10835|10831|10832.2|10828.2|10
1648464960000|2022-03-28 10:56:00|10833.2|10829.2|10834.3|10830.3|10836.5|10832.5|10832.5|10828.5|21
1648464970000|2022-03-28 10:56:10|10834|10830|10834.1|10830.1|10834.8|10830.8|10832.4|10828.4|5
1648464980000|2022-03-28 10:56:20|10834.5|10830.5|10831.8|10827.8|10834.5|10830.5|10828.9|10824.9|42
1648464990000|2022-03-28 10:56:30|10831.3|10827.3|10829.3|10825.3|10833.6|10829.6|10828.9|10824.9|18
1648465000000|2022-03-28 10:56:40|10829.4|10825.4|10830.3|10826.3|10832.1|10828.1|10829.3|10825.3|16
1648465010000|2022-03-28 10:56:50|10832.3|10828.3|10833.8|10829.8|10833.8|10829.8|10830.3|10826.3|9
1648465020000|2022-03-28 10:57:00|10833.4|10829.4|10834.8|10830.8|10834.8|10830.8|10831.4|10827.4|10
1648465030000|2022-03-28 10:57:10|10835.3|10831.3|10835|10831|10835.4|10831.4|10834.5|10830.5|13
1648465040000|2022-03-28 10:57:20|10834.5|10830.5|10828.9|10824.9|10834.5|10830.5|10828.8|10824.8|23
1648465050000|2022-03-28 10:57:30|10828.8|10824.8|10823|10819|10829.3|10825.3|10822.5|10818.5|27
1648465060000|2022-03-28 10:57:40|10822.6|10818.6|10825.9|10821.9|10828.3|10824.3|10821|10817|22
1648465070000|2022-03-28 10:57:50|10826.4|10822.4|10825|10821|10827.9|10823.9|10825|10821|2
1648465080000|2022-03-28 10:58:00|10824.6|10820.6|10828.4|10824.4|10828.9|10824.9|10823.5|10819.5|10
1648465090000|2022-03-28 10:58:10|10828.9|10824.9|10823.4|10819.4|10828.9|10824.9|10822|10818|10
1648465100000|2022-03-28 10:58:20|10824.4|10820.4|10824.4|10820.4|10824.4|10820.4|10823.9|10819.9|0
1648465110000|2022-03-28 10:58:30|10825.4|10821.4|10823.8|10819.8|10825.4|10821.4|10823.8|10819.8|0
1648465120000|2022-03-28 10:58:40|10822.9|10818.9|10823.3|10819.3|10823.8|10819.8|10822.5|10818.5|2
1648465130000|2022-03-28 10:58:50|10822.9|10818.9|10825.4|10821.4|10825.9|10821.9|10822.5|10818.5|2
1648465140000|2022-03-28 10:59:00|10825.3|10821.3|10820.6|10816.6|10825.3|10821.3|10820.6|10816.6|9
1648465150000|2022-03-28 10:59:10|10821|10817|10819|10815|10821|10817|10818|10814|10
1648465160000|2022-03-28 10:59:20|10818.9|10814.9|10819.9|10815.9|10819.9|10815.9|10817.1|10813.1|16
1648465170000|2022-03-28 10:59:30|10819.5|10815.5|10818.9|10814.9|10821.9|10817.9|10818|10814|13
1648465180000|2022-03-28 10:59:40|10817.4|10813.4|10818|10814|10821.2|10816.5|10816|10812|31
1648465190000|2022-03-28 10:59:50|10817.5|10813.5|10818|10814|10819.5|10815.5|10817.5|10813.5|4
1648465200000|2022-03-28 11:00:00|10818.5|10814.5|10818.3|10814.3|10819|10815|10814.9|10810.9|28
1648465210000|2022-03-28 11:00:10|10818.1|10814.1|10820|10816|10821.8|10817.8|10817.8|10813.8|17
1648465220000|2022-03-28 11:00:20|10819.6|10815.6|10817|10813|10819.6|10815.6|10816.5|10812.5|4
1648465230000|2022-03-28 11:00:30|10816.6|10812.6|10817.6|10813.6|10818|10814|10816|10812|11
1648465240000|2022-03-28 11:00:40|10817.1|10813.1|10818|10814|10818.1|10814.1|10814.1|10810.1|40
1648465250000|2022-03-28 11:00:50|10818.5|10814.5|10819.5|10815.5|10821.5|10817.5|10818.5|10814.5|24
1648465260000|2022-03-28 11:01:00|10819.1|10815.1|10821.4|10817.4|10821.5|10817.5|10819|10815|8
1648465270000|2022-03-28 11:01:10|10821.9|10817.9|10821.4|10817.4|10822.4|10818.4|10820|10816|13
1648465280000|2022-03-28 11:01:20|10821.9|10817.9|10820.4|10816.4|10821.9|10817.9|10820.4|10816.4|6
1648465290000|2022-03-28 11:01:30|10820.9|10816.9|10820.9|10816.9|10821.2|10817.2|10818.9|10814.9|17
1648465300000|2022-03-28 11:01:40|10820.5|10816.5|10820.7|10816.7|10821.2|10817.2|10819.9|10815.9|13
1648465310000|2022-03-28 11:01:50|10821|10817|10822|10818|10822|10818|10821|10817|10
1648465320000|2022-03-28 11:02:00|10822.1|10818.1|10817.9|10813.9|10824.7|10820.7|10817|10813|26
1648465330000|2022-03-28 11:02:10|10817.1|10813.1|10812.9|10808.9|10817.1|10813.1|10812.4|10808.4|11
1648465340000|2022-03-28 11:02:20|10812.5|10808.5|10802|10798|10812.5|10808.5|10801.7|10797.7|40
1648465350000|2022-03-28 11:02:30|10803.1|10799.1|10800.6|10796.6|10805|10801|10800.6|10796.6|36
1648465360000|2022-03-28 11:02:40|10800.7|10796.7|10802.5|10798.5|10804|10800|10800.7|10796.7|8
1648465370000|2022-03-28 11:02:50|10803|10799|10786.3|10782.3|10805.5|10801.5|10785|10780.1|238
1648465380000|2022-03-28 11:03:00|10786.8|10782.8|10779.8|10775.8|10791.4|10785.9|10778.4|10774.4|81
1648465390000|2022-03-28 11:03:10|10780.6|10776.6|10775.1|10771.1|10782.6|10778.6|10773.7|10769.7|63
1648465400000|2022-03-28 11:03:20|10775.6|10771.6|10779.6|10775.6|10781.9|10777.9|10775.6|10771.6|96
1648465410000|2022-03-28 11:03:30|10780.6|10776.6|10785|10781|10786.5|10782.5|10779.3|10775.3|24
1648465420000|2022-03-28 11:03:40|10784.9|10780.9|10781.5|10777.5|10784.9|10780.9|10781|10776.3|22
1648465430000|2022-03-28 11:03:50|10782.5|10778.5|10783.4|10779.4|10783.4|10779.4|10781.5|10777.5|8
1648465440000|2022-03-28 11:04:00|10783.5|10779.5|10787.9|10783.9|10792.1|10788.1|10782.5|10778.5|75
1648465450000|2022-03-28 11:04:10|10788.3|10784.3|10784|10780|10790.4|10786.4|10782.5|10778.5|16
1648465460000|2022-03-28 11:04:20|10784.5|10780.5|10788|10784|10789.7|10785.7|10784|10780|18
1648465470000|2022-03-28 11:04:30|10787.6|10783.6|10788|10784|10789.4|10785.4|10787.6|10783.6|3
1648465480000|2022-03-28 11:04:40|10788.5|10784.5|10788.3|10784.3|10788.5|10784.5|10786.3|10782.3|15
1648465490000|2022-03-28 11:04:50|10789.3|10785.3|10786.9|10782.9|10790.8|10786.8|10786.8|10782.8|8
1648465500000|2022-03-28 11:05:00|10786.8|10782.8|10789|10785|10789.3|10785.3|10785.3|10781.3|17
1648465510000|2022-03-28 11:05:10|10789.1|10785.1|10785.3|10781.3|10791.1|10787.1|10785.3|10781.3|17
1648465520000|2022-03-28 11:05:20|10785.8|10781.8|10780.9|10776.9|10789.3|10785.3|10780.5|10776.5|51
1648465530000|2022-03-28 11:05:30|10782.4|10778.4|10786|10782|10787|10783|10782.4|10778.4|10
1648465540000|2022-03-28 11:05:40|10785.1|10781.1|10786.9|10782.9|10787.6|10783.6|10784.4|10780.4|14
1648465550000|2022-03-28 11:05:50|10787|10783|10789|10785|10789.4|10785.4|10787|10783|10
1648465560000|2022-03-28 11:06:00|10786.5|10782.5|10789.3|10785.3|10789.9|10785.9|10786.5|10782.5|10
1648465570000|2022-03-28 11:06:10|10789.5|10785.5|10786.8|10782.8|10789.9|10785.9|10786.5|10782.5|4
1648465580000|2022-03-28 11:06:20|10786.4|10782.4|10785.5|10781.5|10786.4|10782.4|10783.4|10779.4|6
1648465590000|2022-03-28 11:06:30|10785.9|10781.9|10789.4|10785.4|10789.5|10785.5|10785.9|10781.9|7
1648465600000|2022-03-28 11:06:40|10789.9|10785.9|10806.4|10802.4|10807.1|10803.1|10788.9|10784.9|52
1648465610000|2022-03-28 11:06:50|10805.9|10801.9|10810.9|10806.9|10810.9|10806.9|10803.6|10799.6|29
1648465620000|2022-03-28 11:07:00|10811.9|10807.9|10809|10805|10815.7|10811.7|10807.6|10803.6|54
1648465630000|2022-03-28 11:07:10|10809.5|10805.5|10804.5|10800.5|10813.7|10809.7|10802|10798|41
1648465640000|2022-03-28 11:07:20|10805.5|10801.5|10810.4|10806.4|10810.5|10806.5|10805|10801|13
1648465650000|2022-03-28 11:07:30|10810.5|10806.5|10810.5|10806.5|10813.4|10809.4|10809.7|10805.7|19
1648465660000|2022-03-28 11:07:40|10810.6|10806.6|10806.5|10802.5|10810.6|10806.6|10805|10801|9
1648465670000|2022-03-28 11:07:50|10805.5|10801.5|10806|10802|10806|10802|10805|10801|4
1648465680000|2022-03-28 11:08:00|10806.4|10802.4|10802|10798|10810.9|10806.9|10802|10798|25
1648465690000|2022-03-28 11:08:10|10802.5|10798.5|10803.4|10799.4|10803.9|10799.9|10802.5|10798.5|1
1648465700000|2022-03-28 11:08:20|10803.9|10799.9|10800.9|10796.9|10805.1|10801.1|10800.9|10796.9|26
1648465710000|2022-03-28 11:08:30|10800.5|10796.5|10794.1|10790.1|10802|10798|10793.5|10789.5|14
1648465720000|2022-03-28 11:08:40|10793.5|10789.5|10789.6|10785.6|10794.5|10790.5|10788|10784|31
1648465730000|2022-03-28 11:08:50|10790.4|10786.4|10787.9|10783.9|10793.2|10789.2|10786.5|10782.5|21
1648465740000|2022-03-28 11:09:00|10787.7|10783.7|10791.2|10787.2|10795.2|10791.2|10787.7|10783.7|39
1648465750000|2022-03-28 11:09:10|10791.7|10787.7|10794.9|10790.9|10794.9|10790.9|10790.7|10786.7|9
1648465760000|2022-03-28 11:09:20|10795.4|10791.4|10794.9|10790.9|10795.4|10791.4|10794.4|10790.4|51
1648465770000|2022-03-28 11:09:30|10796.3|10792.3|10797.4|10793.4|10797.4|10793.4|10796.3|10792.3|6
1648465780000|2022-03-28 11:09:40|10796.9|10792.9|10800|10796|10801.9|10797.9|10796.9|10792.9|18
1648465790000|2022-03-28 11:09:50|10799.6|10795.6|10796|10792|10799.6|10795.6|10796|10792|10
1648465800000|2022-03-28 11:10:00|10795.5|10791.5|10801|10797|10802|10798|10795.5|10791.5|4
1648465810000|2022-03-28 11:10:10|10798.5|10794.5|10784.4|10780.4|10798.5|10794.5|10780.2|10776.2|60
1648465820000|2022-03-28 11:10:20|10785.2|10781.2|10788.4|10784.4|10789.2|10785.2|10781.7|10777.7|15
1648465830000|2022-03-28 11:10:30|10787.2|10783.2|10782.1|10778.1|10789|10785|10781.2|10777.2|10
1648465840000|2022-03-28 11:10:40|10781.4|10777.4|10786.7|10782.7|10786.7|10782.7|10780.2|10776.2|15
1648465850000|2022-03-28 11:10:50|10786.6|10782.6|10787.2|10783.2|10787.2|10783.2|10786.2|10782.2|3
1648465860000|2022-03-28 11:11:00|10786.9|10782.9|10783.2|10779.2|10786.9|10782.9|10782.7|10778.7|16
1648465870000|2022-03-28 11:11:10|10785.6|10781.6|10787.1|10783.1|10787.2|10783.2|10785.2|10781.2|8
1648465880000|2022-03-28 11:11:20|10787.2|10783.2|10785.7|10781.7|10787.2|10783.2|10785.2|10781.2|3
1648465890000|2022-03-28 11:11:30|10785.6|10781.6|10783.7|10779.7|10785.6|10781.6|10780.7|10776.7|31
1648465900000|2022-03-28 11:11:40|10784.1|10780.1|10783.2|10779.2|10785.1|10781.1|10780.7|10776.7|13
1648465910000|2022-03-28 11:11:50|10783.7|10779.7|10787.5|10783.5|10787.5|10783.5|10783.7|10779.7|16
1648465920000|2022-03-28 11:12:00|10787.3|10783.3|10787.5|10783.5|10788.1|10784.1|10786.5|10782.5|9
1648465930000|2022-03-28 11:12:10|10787.8|10783.8|10784.3|10780.3|10788|10784|10782.5|10778.5|11
1648465940000|2022-03-28 11:12:20|10784|10780|10784.8|10780.8|10786|10782|10781.8|10777.8|17
1648465950000|2022-03-28 11:12:30|10785.3|10781.3|10787.5|10783.5|10788|10784|10785.3|10781.3|6
1648465960000|2022-03-28 11:12:40|10788.5|10784.5|10788.8|10784.8|10789.6|10785.6|10788.5|10784.5|7
1648465970000|2022-03-28 11:12:50|10787|10783|10788|10784|10788.5|10784.5|10787|10783|5
1648465980000|2022-03-28 11:13:00|10789.5|10785.5|10793.2|10789.2|10794|10790|10789.5|10785.5|15
1648465990000|2022-03-28 11:13:10|10793|10789|10805.3|10801.3|10810.3|10806.3|10793|10788.5|75
1648466000000|2022-03-28 11:13:20|10806.4|10802.4|10809.8|10805.8|10811.3|10807.3|10806.3|10802.3|16
1648466010000|2022-03-28 11:13:30|10809.3|10805.3|10812.3|10808.3|10812.8|10808.8|10809.3|10805.3|32
1648466020000|2022-03-28 11:13:40|10812.7|10808.7|10816.6|10812.6|10816.7|10812.7|10811.7|10807.7|20
1648466030000|2022-03-28 11:13:50|10817.3|10813.3|10808.6|10804.6|10817.3|10813.3|10808.6|10804.6|14
1648466040000|2022-03-28 11:14:00|10809|10805|10810.6|10806.6|10811|10807|10805.5|10801.5|16
1648466050000|2022-03-28 11:14:10|10810.8|10806.8|10812.9|10808.9|10812.9|10808.9|10810.4|10806.4|6
1648466060000|2022-03-28 11:14:20|10810.4|10806.4|10808.4|10804.4|10812.8|10808.8|10808.4|10804.4|10
1648466070000|2022-03-28 11:14:30|10808.8|10804.8|10803.7|10799.7|10809.3|10805.3|10801.2|10797.2|22
1648466080000|2022-03-28 11:14:40|10807.2|10803.2|10809.7|10805.7|10810.2|10806.2|10807.2|10803.2|7
1648466090000|2022-03-28 11:14:50|10810.4|10806.4|10807.7|10803.7|10810.7|10806.7|10807.7|10803.7|7
1648466100000|2022-03-28 11:15:00|10806|10802|10809.2|10805.2|10809.2|10805.2|10804.7|10800.7|10
1648466110000|2022-03-28 11:15:10|10808.9|10804.9|10806.7|10802.7|10808.9|10804.9|10806.6|10802.6|4
1648466120000|2022-03-28 11:15:20|10805.7|10801.7|10805.7|10801.7|10806.2|10802.2|10805.7|10801.7|2
1648466130000|2022-03-28 11:15:30|10806.1|10802.1|10804.7|10800.7|10808.7|10804.7|10804.2|10798.8|24
1648466140000|2022-03-28 11:15:40|10803.3|10799.3|10799.7|10795.7|10803.3|10799.3|10799.7|10795.7|3
1648466150000|2022-03-28 11:15:50|10800.8|10796.8|10803.8|10799.8|10805.7|10801.7|10800.8|10796.8|14
1648466160000|2022-03-28 11:16:00|10803.7|10799.7|10814.9|10810.9|10815.9|10811.9|10803.7|10799.7|34
1648466170000|2022-03-28 11:16:10|10814.6|10810.6|10808.7|10804.7|10814.9|10810.9|10807.2|10803.2|25
1648466180000|2022-03-28 11:16:20|10809.7|10805.7|10810.2|10806.2|10811.7|10807.7|10808.2|10804.2|4
1648466190000|2022-03-28 11:16:30|10809.1|10805.1|10806.7|10802.7|10809.1|10805.1|10806.7|10802.7|4
1648466200000|2022-03-28 11:16:40|10806.2|10802.2|10806.7|10802.7|10806.7|10802.7|10806.2|10802.2|0
1648466210000|2022-03-28 11:16:50|10807.1|10803.1|10807.2|10803.2|10807.2|10803.2|10804.7|10800.7|11
1648466220000|2022-03-28 11:17:00|10805.9|10801.9|10805.7|10801.7|10806.2|10802.2|10804.2|10800.2|6
1648466230000|2022-03-28 11:17:10|10806.1|10802.1|10805.7|10801.7|10808.7|10804.7|10804.7|10800.7|6
1648466240000|2022-03-28 11:17:20|10804.3|10800.3|10805.3|10801.3|10806.2|10802.2|10803.7|10799.7|3
1648466250000|2022-03-28 11:17:30|10805.2|10801.2|10807.9|10803.9|10808.9|10804.9|10805.2|10801.2|4
1648466260000|2022-03-28 11:17:40|10808.4|10804.4|10809.9|10805.9|10811.4|10807.4|10806.2|10802.2|23
1648466270000|2022-03-28 11:17:50|10810.4|10806.4|10809.9|10805.9|10811.4|10807.4|10809.4|10805.4|10
1648466280000|2022-03-28 11:18:00|10810.1|10806.1|10805.4|10801.4|10811|10807|10804.4|10800.4|11
1648466290000|2022-03-28 11:18:10|10805.9|10801.9|10807.4|10803.4|10808.4|10804.4|10805.4|10801.4|2
1648466300000|2022-03-28 11:18:20|10807.1|10803.1|10804.1|10800.1|10807.1|10803.1|10804.1|10800.1|5
1648466310000|2022-03-28 11:18:30|10803.9|10799.9|10785.9|10781.9|10805.8|10801.8|10784.9|10780.9|31
1648466320000|2022-03-28 11:18:40|10785.6|10781.6|10785.6|10781.6|10788.2|10784.2|10784.3|10780.3|10
1648466330000|2022-03-28 11:18:50|10786.9|10782.9|10784.9|10780.9|10790.6|10784.7|10784.1|10780.1|28
1648466340000|2022-03-28 11:19:00|10784.6|10780.6|10780.2|10776.2|10785.3|10781.3|10777.7|10773.7|59
1648466350000|2022-03-28 11:19:10|10779.3|10775.3|10778.7|10774.7|10780.4|10776.4|10778.1|10774.1|13
1648466360000|2022-03-28 11:19:20|10779.1|10775.1|10781.2|10777.2|10783.2|10779.2|10778.7|10774.7|12
1648466370000|2022-03-28 11:19:30|10780.2|10776.2|10785.4|10781.4|10786.9|10782.9|10779.8|10775.8|17
1648466380000|2022-03-28 11:19:40|10785.1|10781.1|10784.9|10780.9|10785.1|10781.1|10783.9|10779.9|7
1648466390000|2022-03-28 11:19:50|10785.1|10781.1|10785.7|10781.7|10787.6|10783.6|10782.9|10778.9|14
1648466400000|2022-03-28 11:20:00|10785.6|10781.6|10783.1|10779.1|10785.6|10781.6|10782.2|10778.2|11
1648466410000|2022-03-28 11:20:10|10781.6|10777.6|10757.7|10753.7|10781.6|10777.6|10757.5|10751.1|387
1648466420000|2022-03-28 11:20:20|10758.4|10754.4|10751.5|10747.5|10759.6|10755.6|10746.5|10742.5|220
1648466430000|2022-03-28 11:20:30|10751.3|10747.3|10754.8|10750.8|10756.6|10751.3|10748.5|10743.2|58
1648466440000|2022-03-28 11:20:40|10754.3|10750.3|10755|10751|10755|10751|10754.3|10750.3|7
1648466450000|2022-03-28 11:20:50|10755.3|10751.3|10756|10752|10760.1|10756.1|10755|10749.7|38
1648466460000|2022-03-28 11:21:00|10756.7|10752.7|10756.5|10752.5|10757.3|10753.3|10756.1|10752.1|13
1648466470000|2022-03-28 11:21:10|10756.1|10752.1|10751|10747|10756.1|10752.1|10750.6|10746.6|23
1648466480000|2022-03-28 11:21:20|10751.3|10747.3|10755.2|10751.2|10760.1|10754.6|10751.3|10747.3|39
1648466490000|2022-03-28 11:21:30|10755.3|10751.3|10756|10752|10756.8|10752.8|10753.8|10749.8|5
1648466500000|2022-03-28 11:21:40|10756.5|10752.5|10763.3|10759.3|10763.8|10759.8|10756.5|10752.5|22
1648466510000|2022-03-28 11:21:50|10763|10759|10761.5|10757.5|10763.3|10759.3|10761.1|10757.1|13
1648466520000|2022-03-28 11:22:00|10759.2|10755.2|10759.3|10755.3|10764.8|10760.8|10758.6|10754.6|45
1648466530000|2022-03-28 11:22:10|10759.8|10755.8|10764.7|10760.7|10766.2|10761.1|10758.6|10754.6|32
1648466540000|2022-03-28 11:22:20|10765.2|10761.2|10763.2|10759.2|10765.6|10761.6|10761.9|10757.9|12
1648466550000|2022-03-28 11:22:30|10762.8|10758.8|10760.2|10756.2|10765.8|10760.2|10759.3|10755.3|14
1648466560000|2022-03-28 11:22:40|10759.8|10755.8|10765.8|10761.8|10765.8|10761.8|10757.8|10753.8|17
1648466570000|2022-03-28 11:22:50|10765.4|10761.4|10763.6|10759.6|10765.8|10761.8|10763.6|10759.6|5
1648466580000|2022-03-28 11:23:00|10763.4|10759.4|10766.2|10762.2|10767.2|10763.2|10763.3|10759.3|28
1648466590000|2022-03-28 11:23:10|10767.3|10763.3|10777.3|10773.3|10780.7|10776.5|10766.8|10762.8|68
1648466600000|2022-03-28 11:23:20|10777.8|10773.8|10774.4|10770.4|10780|10776|10773.3|10769.3|15
1648466610000|2022-03-28 11:23:30|10773.7|10769.7|10774.3|10770.3|10775.8|10771.8|10773.3|10769.3|5
1648466620000|2022-03-28 11:23:40|10772.3|10768.3|10773.3|10769.3|10774.8|10770.8|10771.9|10767.9|9
1648466630000|2022-03-28 11:23:50|10769.4|10765.4|10767.6|10763.6|10772.1|10768.1|10766.9|10762.9|36
1648466640000|2022-03-28 11:24:00|10767.8|10763.8|10768.9|10764.9|10769.4|10765.4|10767.6|10763.6|4
1648466650000|2022-03-28 11:24:10|10768.6|10764.6|10762.9|10758.9|10768.9|10764.9|10762.6|10758.6|9
1648466660000|2022-03-28 11:24:20|10764.6|10760.6|10766.9|10762.9|10766.9|10762.9|10764.6|10760.6|18
1648466670000|2022-03-28 11:24:30|10766.8|10762.8|10764.4|10760.4|10766.9|10762.9|10763.9|10759.9|6
1648466680000|2022-03-28 11:24:40|10762.9|10758.9|10763.7|10759.7|10764.4|10760.4|10761.4|10757.4|19
1648466690000|2022-03-28 11:24:50|10763.3|10759.3|10758.2|10754.2|10763.3|10759.3|10757.7|10753.7|22
1648466700000|2022-03-28 11:25:00|10758.5|10754.5|10764.5|10760.5|10765.4|10761.4|10757.3|10753.3|19
1648466710000|2022-03-28 11:25:10|10764.9|10760.9|10767.2|10763.2|10767.4|10763.4|10764.9|10760.9|13
1648466720000|2022-03-28 11:25:20|10767|10763|10766.5|10762.5|10767|10763|10766.2|10762.2|1
1648466730000|2022-03-28 11:25:30|10766.7|10762.7|10777.7|10773.7|10778.4|10774.4|10766.2|10762.2|59
1648466740000|2022-03-28 11:25:40|10778|10774|10775.7|10771.7|10778.2|10774.2|10773.7|10769.7|6
1648466750000|2022-03-28 11:25:50|10776|10772|10773.2|10769.2|10776|10772|10771.7|10767.7|7
1648466760000|2022-03-28 11:26:00|10772.4|10768.4|10769.7|10765.7|10772.4|10768.4|10769.7|10765.7|9
1648466770000|2022-03-28 11:26:10|10770|10766|10774.2|10770.2|10774.5|10770.5|10769.2|10765.2|12
1648466780000|2022-03-28 11:26:20|10774.7|10770.7|10770|10766|10774.7|10770.7|10769.7|10765.7|3
1648466790000|2022-03-28 11:26:30|10770.4|10766.4|10770.3|10766.3|10771.4|10767.4|10770.3|10766.3|5
1648466800000|2022-03-28 11:26:40|10770.8|10766.8|10761.9|10757.9|10771.8|10767.8|10761.9|10757.9|38
1648466810000|2022-03-28 11:26:50|10762.3|10758.3|10760.4|10756.4|10762.8|10758.8|10760.4|10756.4|11
1648466820000|2022-03-28 11:27:00|10760.8|10756.8|10762.9|10758.9|10762.9|10758.9|10757.9|10753.9|13
1648466830000|2022-03-28 11:27:10|10763.4|10759.4|10762.4|10758.4|10763.9|10759.9|10762.4|10758.4|8
1648466840000|2022-03-28 11:27:20|10762.8|10758.8|10759.4|10755.4|10763.9|10759.9|10759.1|10755.1|19
1648466850000|2022-03-28 11:27:30|10759.6|10755.6|10761.2|10757.2|10762.7|10758.7|10759.6|10755.6|9
1648466860000|2022-03-28 11:27:40|10762.9|10758.9|10767.2|10763.2|10771.2|10767.2|10762.9|10758.9|19
1648466870000|2022-03-28 11:27:50|10768.7|10764.7|10765.5|10761.5|10770.8|10766.8|10765.2|10761.2|18
1648466880000|2022-03-28 11:28:00|10765.7|10761.7|10769.8|10765.8|10769.8|10765.8|10765.7|10761.7|8
1648466890000|2022-03-28 11:28:10|10769.9|10765.9|10770.4|10766.4|10771.4|10767.4|10767.5|10763.5|7
1648466900000|2022-03-28 11:28:20|10769.4|10765.4|10762.7|10758.7|10769.9|10765.9|10762.5|10758.5|26
1648466910000|2022-03-28 11:28:30|10762.3|10758.3|10764.7|10760.7|10764.7|10760.7|10760.8|10756.8|3
1648466920000|2022-03-28 11:28:40|10763.2|10759.2|10762.3|10758.3|10764.7|10760.7|10762.3|10758.3|4
1648466930000|2022-03-28 11:28:50|10761.8|10757.8|10763.2|10759.2|10764.2|10760.2|10760.2|10756.2|11
1648466940000|2022-03-28 11:29:00|10763.7|10759.7|10764.7|10760.7|10765.7|10761.7|10763.7|10759.7|7
1648466950000|2022-03-28 11:29:10|10764.2|10760.2|10763.7|10759.7|10764.2|10760.2|10762.2|10758.2|3
1648466960000|2022-03-28 11:29:20|10763.3|10759.3|10765.7|10761.7|10765.7|10761.7|10762.7|10758.7|2
1648466970000|2022-03-28 11:29:30|10766.2|10762.2|10765.2|10761.2|10766.2|10762.2|10764.7|10760.7|3
1648466980000|2022-03-28 11:29:40|10765.7|10761.7|10769|10765|10769|10765|10765.7|10761.7|5
1648466990000|2022-03-28 11:29:50|10768.7|10764.7|10766.2|10762.2|10768.7|10764.7|10764.3|10760.3|9
1648467000000|2022-03-28 11:30:00|10766.3|10762.3|10771.2|10767.2|10772.3|10768.3|10766.2|10762.2|13
1648467010000|2022-03-28 11:30:10|10771.7|10767.7|10775.2|10771.2|10778|10774|10771.2|10767.2|67
1648467020000|2022-03-28 11:30:20|10774.4|10770.4|10769.9|10765.9|10775.2|10771.2|10769.3|10765.3|30
1648467030000|2022-03-28 11:30:30|10770.4|10766.4|10770.3|10766.3|10771.4|10767.4|10769.9|10765.9|8
1648467040000|2022-03-28 11:30:40|10769.9|10765.9|10770.5|10766.5|10773.3|10769.3|10767.9|10763.9|11
1648467050000|2022-03-28 11:30:50|10770|10766|10766.4|10762.4|10772.3|10768.3|10764.4|10760.4|23
1648467060000|2022-03-28 11:31:00|10766|10762|10762.9|10758.9|10766|10762|10761.5|10757.5|14
1648467070000|2022-03-28 11:31:10|10762.5|10758.5|10766.2|10762.2|10766.7|10762.7|10761.2|10757.2|20
1648467080000|2022-03-28 11:31:20|10766.3|10762.3|10766.2|10762.2|10766.7|10762.7|10766.2|10762.2|2
1648467090000|2022-03-28 11:31:30|10766.7|10762.7|10763.2|10759.2|10766.7|10762.7|10761.7|10757.7|7
1648467100000|2022-03-28 11:31:40|10763.9|10759.9|10761.3|10757.3|10764.2|10760.2|10760.9|10756.9|8
1648467110000|2022-03-28 11:31:50|10762.7|10758.7|10748.8|10744.8|10762.7|10758.7|10738.7|10734.7|229
1648467120000|2022-03-28 11:32:00|10746.9|10742.9|10749.2|10745.2|10749.7|10745.7|10745.2|10741.2|62
1648467130000|2022-03-28 11:32:10|10749.7|10745.7|10750.2|10746.2|10750.4|10746.4|10745.9|10741.9|32
1648467140000|2022-03-28 11:32:20|10750.7|10746.7|10750.8|10746.8|10751.7|10747.7|10748.8|10744.8|17
1648467150000|2022-03-28 11:32:30|10749|10745|10745.8|10741.8|10749.2|10745.2|10745.2|10739.7|28
1648467160000|2022-03-28 11:32:40|10746.6|10742.6|10730.7|10726.7|10746.7|10742.7|10724.8|10720.8|195
1648467170000|2022-03-28 11:32:50|10731.4|10727.4|10733.1|10729.1|10734.3|10730.3|10729.1|10725.1|27
1648467180000|2022-03-28 11:33:00|10732.3|10728.3|10733.4|10729.4|10735.1|10731.1|10728.6|10724.6|53
1648467190000|2022-03-28 11:33:10|10733.1|10729.1|10723.9|10719.9|10733.1|10729.1|10715.7|10711.7|221
1648467200000|2022-03-28 11:33:20|10722.7|10718.7|10725.4|10721.4|10726.8|10722.8|10721.9|10717.9|64
1648467210000|2022-03-28 11:33:30|10724.9|10720.9|10723.2|10719.2|10726|10722|10722.8|10718.8|29
1648467220000|2022-03-28 11:33:40|10723.5|10719.5|10727|10723|10728|10724|10721.7|10717.7|48
1648467230000|2022-03-28 11:33:50|10727.4|10723.4|10731.4|10727.4|10733|10729|10726.2|10722.2|36
1648467240000|2022-03-28 11:34:00|10731.2|10727.2|10731.7|10727.7|10735|10731|10729.3|10725.3|71
1648467250000|2022-03-28 11:34:10|10732.4|10728.4|10738.2|10734.2|10738.5|10734.5|10731.2|10727.2|47
1648467260000|2022-03-28 11:34:20|10737.4|10733.4|10734.6|10730.6|10737.7|10733.7|10729.9|10725.9|55
1648467270000|2022-03-28 11:34:30|10734.4|10730.4|10736.3|10732.3|10736.8|10732.8|10731.8|10727.8|37
1648467280000|2022-03-28 11:34:40|10737|10733|10738.7|10734.7|10739.2|10735.2|10732.3|10728.3|52
1648467290000|2022-03-28 11:34:50|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|43
1648467300000|2022-03-28 11:35:00|10740.5|10736.5|10734.2|10730.2|10740.5|10736.5|10732.3|10728.3|56
1648467310000|2022-03-28 11:35:10|10734.5|10730.5|10727.3|10723.3|10734.8|10730.8|10722.9|10718.9|30
1648467320000|2022-03-28 11:35:20|10726.7|10722.7|10685.4|10681.4|10726.8|10722.8|10685.4|10679.3|437
1648467330000|2022-03-28 11:35:30|10687.9|10683.9|10696.7|10692.7|10697.2|10693.2|10686.1|10682.1|100
1648467340000|2022-03-28 11:35:40|10697.3|10693.3|10687.7|10683.7|10697.7|10693.7|10685.8|10681.8|70
1648467350000|2022-03-28 11:35:50|10686.9|10682.9|10696.2|10692.2|10697.2|10693.2|10686.9|10682.9|74
1648467360000|2022-03-28 11:36:00|10695.7|10691.7|10699.6|10695.6|10700.9|10696.9|10687.9|10683.9|95
1648467370000|2022-03-28 11:36:10|10699.2|10695.2|10693.3|10689.3|10700.7|10696.7|10688.4|10684.4|59
1648467380000|2022-03-28 11:36:20|10692.8|10688.8|10687.3|10683.3|10694.8|10690.8|10687.3|10683.3|55
1648467390000|2022-03-28 11:36:30|10687.2|10683.2|10675.9|10671.9|10687.5|10683.5|10662.2|10657.4|188
1648467400000|2022-03-28 11:36:40|10676.4|10672.4|10673.2|10669.2|10679.2|10675.2|10668.5|10664.4|72
1648467410000|2022-03-28 11:36:50|10672.9|10668.9|10679.7|10675.7|10686.6|10682.6|10672.4|10668.4|61
1648467420000|2022-03-28 11:37:00|10679.8|10675.8|10680.7|10676.7|10684.3|10680.3|10676.3|10672.3|50
1648467430000|2022-03-28 11:37:10|10681.2|10677.2|10684.2|10680.2|10684.2|10680.2|10678.8|10674.8|20
1648467440000|2022-03-28 11:37:20|10684.3|10680.3|10694.2|10690.2|10694.5|10690.5|10684.3|10680.3|54
1648467450000|2022-03-28 11:37:30|10692.7|10688.7|10694|10690|10699.3|10694.2|10690.7|10686.7|55
1648467460000|2022-03-28 11:37:40|10693.2|10689.2|10694.3|10690.3|10699.4|10695.4|10693.2|10689|67
1648467470000|2022-03-28 11:37:50|10695.4|10691.4|10697.8|10693.8|10698.4|10694.4|10694.3|10690.3|31
1648467480000|2022-03-28 11:38:00|10698.1|10694.1|10693.2|10689.2|10698.1|10694.1|10690.9|10686.9|15
1648467490000|2022-03-28 11:38:10|10693.5|10689.5|10690.2|10686.2|10695|10691|10688.7|10684.7|28
1648467500000|2022-03-28 11:38:20|10690.7|10686.7|10691.5|10687.5|10692.9|10688.9|10690|10686|14
1648467510000|2022-03-28 11:38:30|10691.2|10687.2|10687|10683|10691.2|10687.2|10686.1|10682.1|13
1648467520000|2022-03-28 11:38:40|10687.4|10683.4|10686.9|10682.9|10687.5|10683.5|10683|10679|23
1648467530000|2022-03-28 11:38:50|10687.5|10683.5|10684.6|10680.6|10689.3|10685.3|10683.1|10679|36
1648467540000|2022-03-28 11:39:00|10685.8|10681.8|10688.9|10684.9|10689.3|10685.3|10685.8|10681.8|23
1648467550000|2022-03-28 11:39:10|10689.5|10685.5|10692|10688|10692|10688|10684.6|10680.6|13
1648467560000|2022-03-28 11:39:20|10692.4|10688.4|10697.6|10693.6|10700.6|10696.6|10691.5|10687.5|93
1648467570000|2022-03-28 11:39:30|10697.5|10693.5|10697.4|10693.4|10699.3|10695.3|10694.5|10690.5|35
1648467580000|2022-03-28 11:39:40|10697|10693|10699.9|10695.9|10701.4|10697.4|10694.9|10690.9|17
1648467590000|2022-03-28 11:39:50|10700.6|10696.6|10697.4|10693.4|10700.9|10696.9|10696.9|10692.9|16
1648467600000|2022-03-28 11:40:00|10697.6|10693.6|10701.9|10697.9|10702.5|10698.5|10697.6|10693.6|52
1648467610000|2022-03-28 11:40:10|10702.4|10698.4|10710.6|10706.6|10714.6|10710.6|10700.9|10696.9|55
1648467620000|2022-03-28 11:40:20|10711.1|10707.1|10712|10708|10713.9|10709.9|10708.8|10704.8|68
1648467630000|2022-03-28 11:40:30|10713.2|10709.2|10713.6|10709.6|10717.2|10713.2|10711.6|10707.6|60
1648467640000|2022-03-28 11:40:40|10714|10710|10714.8|10710.8|10714.8|10710.8|10711.6|10707.6|46
1648467650000|2022-03-28 11:40:50|10714.3|10710.3|10711.7|10707.7|10716|10712|10711|10707|38
1648467660000|2022-03-28 11:41:00|10710.2|10706.2|10700.6|10696.6|10710.2|10706.2|10693.4|10689.4|52
1648467670000|2022-03-28 11:41:10|10700.2|10696.2|10706.1|10702.1|10707|10703|10698.6|10694.6|13
1648467680000|2022-03-28 11:41:20|10706|10702|10699.6|10695.6|10706.1|10702.1|10698.1|10694.1|11
1648467690000|2022-03-28 11:41:30|10699.2|10695.2|10699.1|10695.1|10701|10697|10696.1|10692.1|28
1648467700000|2022-03-28 11:41:40|10699.4|10695.4|10695.6|10691.6|10701.6|10697.6|10695.6|10691.6|8
1648467710000|2022-03-28 11:41:50|10694.9|10690.9|10691.6|10687.6|10695.6|10691.6|10691.5|10687.5|15
1648467720000|2022-03-28 11:42:00|10690.5|10686.5|10690.9|10686.9|10697.6|10693.6|10687.4|10683.4|64
1648467730000|2022-03-28 11:42:10|10690.4|10686.4|10691.4|10687.4|10692.4|10688.4|10686.9|10682.9|35
1648467740000|2022-03-28 11:42:20|10691.7|10687.7|10694.7|10690.7|10694.7|10690.7|10691.7|10687.7|7
1648467750000|2022-03-28 11:42:30|10696.9|10692.9|10700.7|10696.7|10703.3|10699.3|10696.9|10692.9|38
1648467760000|2022-03-28 11:42:40|10701.2|10697.2|10709.8|10705.8|10711.7|10707.7|10700.7|10696.7|45
1648467770000|2022-03-28 11:42:50|10709.6|10705.6|10704|10700|10710.5|10706.5|10703.2|10699.2|35
1648467780000|2022-03-28 11:43:00|10704.5|10700.5|10700|10696|10706|10702|10700|10696|15
1648467790000|2022-03-28 11:43:10|10699.6|10695.6|10708|10704|10708.5|10704.5|10699.5|10695.5|21
1648467800000|2022-03-28 11:43:20|10708.3|10704.3|10703.5|10699.5|10708.5|10704.5|10702.6|10698.6|9
1648467810000|2022-03-28 11:43:30|10700.1|10696.1|10695.1|10691.1|10700.1|10696.1|10694.2|10690.2|35
1648467820000|2022-03-28 11:43:40|10694.7|10690.7|10694.6|10690.6|10697|10693|10694.1|10690.1|11
1648467830000|2022-03-28 11:43:50|10694.7|10690.7|10688.7|10684.7|10695.1|10691.1|10686.3|10682.3|44
1648467840000|2022-03-28 11:44:00|10688.3|10684.3|10687.5|10683.5|10689.3|10685.3|10684.2|10680.2|24
1648467850000|2022-03-28 11:44:10|10687.1|10683.1|10684.7|10680.7|10688.1|10684.1|10684.2|10680.2|35
1648467860000|2022-03-28 11:44:20|10685.1|10681.1|10684.1|10680.1|10686.2|10682.2|10683.1|10679.1|22
1648467870000|2022-03-28 11:44:30|10684.2|10680.2|10692.1|10688.1|10695.5|10691.5|10684.2|10680.2|36
1648467880000|2022-03-28 11:44:40|10692.5|10688.5|10694.1|10690.1|10698.1|10694.1|10692.5|10688.5|23
1648467890000|2022-03-28 11:44:50|10694.6|10690.6|10705|10701|10706.5|10701.3|10692.5|10688.5|34
1648467900000|2022-03-28 11:45:00|10704.8|10700.8|10702|10698|10704.8|10700.8|10701.5|10697.5|17
1648467910000|2022-03-28 11:45:10|10701.8|10697.8|10703.8|10699.8|10704.2|10700.2|10701.8|10697.8|8
1648467920000|2022-03-28 11:45:20|10704|10700|10701.6|10697.6|10705.1|10701.1|10700.8|10696.8|15
1648467930000|2022-03-28 11:45:30|10701.7|10697.7|10698.7|10694.7|10702.7|10698.7|10696.3|10692.3|7
1648467940000|2022-03-28 11:45:40|10697.2|10693.2|10698.7|10694.7|10701.2|10696.6|10697.2|10693.2|10
1648467950000|2022-03-28 11:45:50|10698.3|10694.3|10700.2|10696.2|10701.1|10697.1|10698.3|10694.3|10
1648467960000|2022-03-28 11:46:00|10700.1|10696.1|10687.8|10683.8|10700.1|10696.1|10687.2|10683.2|49
1648467970000|2022-03-28 11:46:10|10687.5|10683.5|10690.6|10686.6|10693.3|10688.5|10685.6|10681.6|49
1648467980000|2022-03-28 11:46:20|10690.3|10686.3|10696.2|10692.2|10696.7|10692.7|10690.3|10686.3|21
1648467990000|2022-03-28 11:46:30|10695.8|10691.8|10691.1|10687.1|10695.8|10691.8|10689.3|10685.3|42
1648468000000|2022-03-28 11:46:40|10691.4|10687.4|10689.7|10685.7|10692.1|10688.1|10689.3|10685.3|17
1648468010000|2022-03-28 11:46:50|10690.4|10686.4|10690.6|10686.6|10691.9|10687.9|10686.6|10682.6|32
1648468020000|2022-03-28 11:47:00|10689.8|10685.8|10679.3|10675.3|10689.8|10685.8|10678.5|10674.5|92
1648468030000|2022-03-28 11:47:10|10678.6|10674.6|10679.7|10675.7|10681.8|10677.8|10676.5|10672.5|51
1648468040000|2022-03-28 11:47:20|10680.2|10676.2|10677.5|10673.5|10680.8|10676.8|10676|10672|32
1648468050000|2022-03-28 11:47:30|10676|10672|10668|10664|10676|10672|10663.6|10659.6|71
1648468060000|2022-03-28 11:47:40|10667.7|10663.7|10675.2|10671.2|10675.3|10671.3|10667.1|10663.1|40
1648468070000|2022-03-28 11:47:50|10675.3|10671.3|10684|10680|10684|10680|10674.5|10670.5|13
1648468080000|2022-03-28 11:48:00|10685|10681|10679.8|10675.8|10685|10681|10678.5|10674.5|38
1648468090000|2022-03-28 11:48:10|10680.2|10676.2|10679.6|10675.6|10683.8|10679.8|10679.6|10675.6|20
1648468100000|2022-03-28 11:48:20|10680.1|10676.1|10678.8|10674.8|10682.3|10678.3|10677.1|10673.1|28
1648468110000|2022-03-28 11:48:30|10679.2|10675.2|10680.3|10676.3|10680.8|10676.8|10678.8|10674.8|13
1648468120000|2022-03-28 11:48:40|10680.8|10676.8|10676.3|10672.3|10681.8|10677.8|10674.7|10670.7|18
1648468130000|2022-03-28 11:48:50|10675.2|10671.2|10674.1|10670.1|10676.9|10672.9|10670.7|10666.7|20
1648468140000|2022-03-28 11:49:00|10675.8|10671.8|10675.1|10671.1|10677.4|10673.4|10670.6|10666.6|34
1648468150000|2022-03-28 11:49:10|10675.4|10671.4|10677.7|10673.7|10678.2|10674.2|10674.6|10670.6|10
1648468160000|2022-03-28 11:49:20|10679.2|10675.2|10675.1|10671.1|10681.3|10677.3|10674.2|10670.2|30
1648468170000|2022-03-28 11:49:30|10674.7|10670.7|10677.6|10673.6|10679.1|10675.1|10673.7|10669.7|9
1648468180000|2022-03-28 11:49:40|10678.1|10674.1|10675.3|10671.3|10678.1|10674.1|10675.3|10671.3|11
1648468190000|2022-03-28 11:49:50|10676.4|10672.4|10674.7|10670.7|10677.3|10673.3|10673.6|10669.6|9
1648468200000|2022-03-28 11:50:00|10674.3|10670.3|10663.7|10659.7|10674.3|10670.3|10663.5|10659.5|73
1648468210000|2022-03-28 11:50:10|10663.3|10659.3|10665.3|10661.3|10666.7|10662.7|10663.3|10659.3|36
1648468220000|2022-03-28 11:50:20|10666.2|10662.2|10671|10667|10671.7|10667.7|10666.2|10662.2|29
1648468230000|2022-03-28 11:50:30|10670.8|10666.8|10665.6|10661.6|10672.2|10668.2|10662.8|10658.8|98
1648468240000|2022-03-28 11:50:40|10666.7|10662.7|10665.6|10661.6|10669.6|10665.6|10665.1|10661.1|9
1648468250000|2022-03-28 11:50:50|10665.9|10661.9|10673.8|10669.8|10674.8|10670.8|10661.5|10657.5|41
1648468260000|2022-03-28 11:51:00|10673.5|10669.5|10666.7|10662.7|10673.5|10669.5|10666.3|10662.3|26
1648468270000|2022-03-28 11:51:10|10666.3|10662.3|10671.9|10667.9|10673.6|10669.6|10666.3|10662.3|18
1648468280000|2022-03-28 11:51:20|10671.8|10667.8|10678.8|10674.8|10678.8|10674.8|10671.8|10667.8|25
1648468290000|2022-03-28 11:51:30|10679.2|10675.2|10685.1|10681.1|10689.6|10684.8|10676.3|10672.3|77
1648468300000|2022-03-28 11:51:40|10685.6|10681.6|10640.5|10636.5|10695.6|10691.6|10636.7|10630.7|561
1648468310000|2022-03-28 11:51:50|10643.8|10635.8|10645.1|10641.1|10650|10646|10628.9|10623.2|258
1648468320000|2022-03-28 11:52:00|10644.7|10640.7|10649.6|10645.6|10651.1|10646.1|10643.6|10639.6|63
1648468330000|2022-03-28 11:52:10|10649.7|10645.7|10660|10656|10667.7|10663.7|10648.6|10644.6|83
1648468340000|2022-03-28 11:52:20|10660.3|10656.3|10654.6|10650.6|10663.2|10657.8|10654|10650|72
1648468350000|2022-03-28 11:52:30|10657|10649|10658.1|10654.1|10661.4|10657|10654.1|10649|20
1648468360000|2022-03-28 11:52:40|10658.5|10654.5|10653.5|10649.5|10658.5|10654.5|10649.7|10645.7|19
1648468370000|2022-03-28 11:52:50|10653.8|10649.8|10653.1|10649.1|10655|10651|10651.7|10647.7|21
1648468380000|2022-03-28 11:53:00|10653.5|10649.5|10656.6|10652.6|10659.6|10655.6|10652.6|10648.6|19
1648468390000|2022-03-28 11:53:10|10655.9|10651.9|10647.6|10643.6|10658.2|10652.6|10646.2|10642.2|32
1648468400000|2022-03-28 11:53:20|10648.3|10644.3|10639.6|10635.6|10650.6|10646.6|10635.7|10631.7|66
1648468410000|2022-03-28 11:53:30|10639.7|10635.7|10643.6|10639.6|10644.7|10640.7|10636.2|10632.2|34
1648468420000|2022-03-28 11:53:40|10642.5|10638.5|10648.1|10644.1|10650|10646|10642.2|10638.1|45
1648468430000|2022-03-28 11:53:50|10648.5|10644.5|10648.3|10644.3|10649.1|10645.1|10646.6|10642.6|23
1648468440000|2022-03-28 11:54:00|10648|10644|10656|10652|10656.3|10652.3|10647.8|10643.8|33
1648468450000|2022-03-28 11:54:10|10656.5|10652.5|10647.6|10643.6|10656.5|10652.5|10647.1|10643.1|30
1648468460000|2022-03-28 11:54:20|10648.3|10644.3|10644.2|10640.2|10648.6|10644.6|10643.5|10639.5|44
1648468470000|2022-03-28 11:54:30|10644.4|10640.4|10632.8|10628.8|10646.4|10642.4|10632.1|10628.1|111
1648468480000|2022-03-28 11:54:40|10631.9|10627.9|10638.2|10634.2|10640|10636|10629.4|10625.4|80
1648468490000|2022-03-28 11:54:50|10638.8|10634.8|10638.5|10634.5|10641.1|10637.1|10636.4|10632.1|47
1648468500000|2022-03-28 11:55:00|10638.1|10634.1|10637.5|10633.5|10642.2|10638.2|10637.5|10633.5|25
1648468510000|2022-03-28 11:55:10|10640.6|10632.6|10667.6|10663.6|10669.2|10664.8|10638.8|10632.6|400
1648468520000|2022-03-28 11:55:20|10668.3|10664.3|10672.2|10668.2|10678.5|10672.9|10665.8|10661.8|168
1648468530000|2022-03-28 11:55:30|10671.8|10667.8|10689.7|10685.7|10697.4|10692|10667.9|10663.9|289
1648468540000|2022-03-28 11:55:40|10689.9|10685.9|10703|10699|10712|10708|10689.9|10685.9|183
1648468550000|2022-03-28 11:55:50|10705.4|10697.4|10697.2|10693.2|10708.1|10703.2|10695.3|10689.8|59
1648468560000|2022-03-28 11:56:00|10695.4|10691.4|10690.8|10686.8|10697.8|10693.8|10688.4|10683.5|26
1648468570000|2022-03-28 11:56:10|10690.4|10686.4|10690.1|10686.1|10695|10691|10689.3|10685.3|21
1648468580000|2022-03-28 11:56:20|10689.8|10685.8|10686.2|10682.2|10693|10689|10686.2|10682.2|21
1648468590000|2022-03-28 11:56:30|10685.4|10681.4|10684.3|10680.3|10686.9|10682.8|10680|10675.7|27
1648468600000|2022-03-28 11:56:40|10683.9|10679.9|10685.3|10681.3|10686.5|10682.5|10682.7|10678.7|23
1648468610000|2022-03-28 11:56:50|10685.7|10681.7|10684.9|10680.9|10689.8|10685.8|10684.4|10680.4|29
1648468620000|2022-03-28 11:57:00|10684.4|10680.4|10682.3|10678.3|10687.4|10683|10677.2|10673.2|66
1648468630000|2022-03-28 11:57:10|10681.6|10677.6|10675.3|10671.3|10681.9|10677.9|10675.3|10671.3|17
1648468640000|2022-03-28 11:57:20|10675.8|10671.8|10678.9|10674.9|10680.9|10676.9|10675.8|10671.8|18
1648468650000|2022-03-28 11:57:30|10678.4|10674.4|10677.4|10673.4|10681.4|10675.1|10677.4|10673.4|14
1648468660000|2022-03-28 11:57:40|10677.8|10673.8|10675.3|10671.3|10677.9|10673.9|10674.9|10670.9|16
1648468670000|2022-03-28 11:57:50|10675.7|10671.7|10671.3|10667.3|10681.4|10674.9|10669.9|10665.9|31
1648468680000|2022-03-28 11:58:00|10671.7|10667.7|10670|10666|10672.4|10668.4|10666.8|10662.2|57
1648468690000|2022-03-28 11:58:10|10670.2|10666.2|10681.2|10677.2|10681.2|10677.2|10669.7|10665.2|45
1648468700000|2022-03-28 11:58:20|10681.4|10677.4|10688.2|10684.2|10689.4|10685.4|10680.2|10676.2|22
1648468710000|2022-03-28 11:58:30|10689.7|10685.7|10686|10682|10697.7|10693.7|10686|10682|77
1648468720000|2022-03-28 11:58:40|10685.2|10681.2|10688.5|10684.5|10692|10688|10681|10677|37
1648468730000|2022-03-28 11:58:50|10687.8|10683.8|10692|10688|10696.4|10692.4|10687.2|10682.2|36
1648468740000|2022-03-28 11:59:00|10692.4|10688.4|10687.5|10683.5|10693.6|10689.6|10687.2|10683.2|17
1648468750000|2022-03-28 11:59:10|10688.2|10684.2|10688.7|10684.7|10694|10689.5|10688.2|10683|31
1648468760000|2022-03-28 11:59:20|10689|10685|10688.5|10684.5|10689.9|10685.9|10684|10679.2|24
1648468770000|2022-03-28 11:59:30|10687.1|10683.1|10691.5|10687.5|10693.1|10689.1|10684|10680|98
1648468780000|2022-03-28 11:59:40|10692.1|10688.1|10691|10687|10692.9|10688.9|10688|10684|13
1648468790000|2022-03-28 11:59:50|10692|10688|10705|10701|10705.6|10701|10691|10687|56
1648468800000|2022-03-28 12:00:00|10705.1|10701.1|10698.9|10694.9|10706.3|10702.3|10695.7|10691.7|108
1648468810000|2022-03-28 12:00:10|10698.5|10694.5|10709.8|10705.8|10709.8|10705.8|10696.9|10692.9|72
1648468820000|2022-03-28 12:00:20|10708.3|10704.3|10708|10704|10720.1|10716.1|10707.4|10703.4|108
1648468830000|2022-03-28 12:00:30|10707.3|10703.3|10714|10710|10715|10711|10707|10703|43
1648468840000|2022-03-28 12:00:40|10713.8|10709.8|10709.2|10705.2|10715|10711|10707.5|10703.5|25
1648468850000|2022-03-28 12:00:50|10708.9|10704.9|10695.9|10691.9|10708.9|10704.9|10695.9|10691.9|39
1648468860000|2022-03-28 12:01:00|10695.4|10691.4|10703|10699|10704.9|10700.9|10687.4|10683|55
1648468870000|2022-03-28 12:01:10|10703.4|10699.4|10706.9|10702.9|10709.4|10705.4|10700.4|10694.9|40
1648468880000|2022-03-28 12:01:20|10707.5|10703.5|10703.3|10699.3|10711.2|10707.2|10702.3|10698.3|53
1648468890000|2022-03-28 12:01:30|10706.2|10702.2|10707.3|10703.3|10709.3|10705.3|10700.4|10696.4|73
1648468900000|2022-03-28 12:01:40|10704.5|10700.5|10705|10701|10707|10703|10699.4|10695.4|46
1648468910000|2022-03-28 12:01:50|10704|10700|10706.3|10702.3|10708|10704|10699.6|10695.6|32
1648468920000|2022-03-28 12:02:00|10706|10702|10706.9|10702.9|10707.9|10703.9|10704.6|10700.6|11
1648468930000|2022-03-28 12:02:10|10706|10702|10693.4|10689.4|10706.9|10702.9|10693.4|10689.4|45
1648468940000|2022-03-28 12:02:20|10693.8|10689.8|10687.6|10683.6|10694.6|10690.3|10687.6|10683.6|60
1648468950000|2022-03-28 12:02:30|10687.3|10683.3|10690.5|10686.5|10693|10689|10685.5|10681.5|21
1648468960000|2022-03-28 12:02:40|10691|10687|10693.5|10689.5|10694.9|10690.9|10691|10687|35
1648468970000|2022-03-28 12:02:50|10691.5|10687.5|10701|10697|10701|10697|10691.5|10687.5|19
1648468980000|2022-03-28 12:03:00|10699.5|10695.5|10697.6|10693.6|10699.5|10695.5|10692|10688|42
1648468990000|2022-03-28 12:03:10|10697|10693|10703|10699|10703|10699|10697|10693|17
1648469000000|2022-03-28 12:03:20|10703.5|10699.5|10690.4|10686.4|10703.8|10699.8|10690.3|10686.3|24
1648469010000|2022-03-28 12:03:30|10690.5|10686.5|10684.8|10680.8|10690.5|10686.5|10678.3|10674.3|42
1648469020000|2022-03-28 12:03:40|10685|10681|10695.3|10691.3|10700.9|10696.9|10685|10681|49
1648469030000|2022-03-28 12:03:50|10695.6|10691.6|10696.1|10692.1|10703.9|10698.9|10694.8|10690.8|49
1648469040000|2022-03-28 12:04:00|10695.6|10691.6|10700|10696|10701.1|10697.1|10690.3|10686.3|27
1648469050000|2022-03-28 12:04:10|10702|10698|10699.3|10695.3|10705.4|10701.4|10699.3|10695.3|24
1648469060000|2022-03-28 12:04:20|10699.5|10695.5|10705.9|10701.9|10706.7|10701.9|10699.5|10695.5|27
1648469070000|2022-03-28 12:04:30|10707.7|10703.7|10715|10711|10715.4|10711.4|10704.4|10700.4|26
1648469080000|2022-03-28 12:04:40|10715.4|10711.4|10717.7|10713.7|10719.4|10715.4|10714.4|10710.4|55
1648469090000|2022-03-28 12:04:50|10717.2|10713.2|10718|10714|10721.5|10717.5|10716|10712|114
1648469100000|2022-03-28 12:05:00|10717.6|10713.6|10710.9|10706.9|10719.7|10715.7|10709.4|10705.4|76
1648469110000|2022-03-28 12:05:10|10710.4|10706.4|10714.9|10710.9|10715|10711|10705.9|10701.9|72
1648469120000|2022-03-28 12:05:20|10715.2|10711.2|10702.9|10698.9|10715.4|10711.4|10701.9|10697.9|45
1648469130000|2022-03-28 12:05:30|10703.6|10699.6|10704.9|10700.9|10706.9|10702.9|10702.4|10698.4|20
1648469140000|2022-03-28 12:05:40|10703.8|10699.8|10703.2|10699.2|10705.5|10701.5|10700|10696|28
1648469150000|2022-03-28 12:05:50|10703.4|10699.4|10719.7|10715.7|10722|10718|10703.4|10699.4|111
1648469160000|2022-03-28 12:06:00|10720.1|10716.1|10715.1|10711.1|10720.2|10716.2|10709.2|10705.2|65
1648469170000|2022-03-28 12:06:10|10714.7|10710.7|10704.4|10700.4|10714.7|10710.7|10703.9|10699.9|59
1648469180000|2022-03-28 12:06:20|10704|10700|10708.1|10704.1|10708.1|10704.1|10701.2|10697.2|54
1648469190000|2022-03-28 12:06:30|10708.8|10704.8|10695|10691|10709.2|10705.2|10695|10691|46
1648469200000|2022-03-28 12:06:40|10695.7|10691.7|10698.9|10694.9|10700.5|10696.5|10695.7|10691.7|19
1648469210000|2022-03-28 12:06:50|10696.9|10692.9|10695|10691|10697.4|10693.4|10693.1|10689.1|13
1648469220000|2022-03-28 12:07:00|10695.4|10691.4|10697.9|10693.9|10699.7|10695.7|10694|10690|26
1648469230000|2022-03-28 12:07:10|10699.3|10695.3|10712|10708|10715.2|10711.2|10699.3|10695.3|77
1648469240000|2022-03-28 12:07:20|10711.9|10707.9|10710.2|10706.2|10714|10708.7|10702.5|10698.5|58
1648469250000|2022-03-28 12:07:30|10709.5|10705.5|10725.5|10721.5|10727.5|10723.5|10709.2|10705.2|101
1648469260000|2022-03-28 12:07:40|10724.7|10720.7|10722.5|10718.5|10724.7|10720.7|10720.6|10716.6|52
1648469270000|2022-03-28 12:07:50|10724.6|10720.6|10722.5|10718.5|10725.3|10721.3|10719.1|10714.3|36
1648469280000|2022-03-28 12:08:00|10722|10718|10722|10718|10723.9|10719.9|10721.7|10717.7|35
1648469290000|2022-03-28 12:08:10|10721.5|10717.5|10733.2|10729.2|10736.3|10732.3|10720.5|10716.5|142
1648469300000|2022-03-28 12:08:20|10731.6|10727.6|10728.6|10724.6|10735.5|10731.5|10728.6|10724.6|41
1648469310000|2022-03-28 12:08:30|10727.7|10723.7|10722|10718|10728.6|10724.6|10721.5|10717.5|39
1648469320000|2022-03-28 12:08:40|10722.7|10718.7|10730|10726|10730|10726|10722.5|10718.5|26
1648469330000|2022-03-28 12:08:50|10730.3|10726.3|10732.5|10728.5|10734|10730|10730.3|10726.3|37
1648469340000|2022-03-28 12:09:00|10731.8|10727.8|10730.5|10726.5|10731.8|10727.8|10727|10723|39
1648469350000|2022-03-28 12:09:10|10731.2|10727.2|10728.5|10724.5|10732.8|10728.8|10728.5|10724.5|23
1648469360000|2022-03-28 12:09:20|10728.8|10724.8|10735|10731|10736.5|10732.5|10728.8|10724.8|51
1648469370000|2022-03-28 12:09:30|10735.3|10731.3|10727.5|10723.5|10735.5|10731.5|10727.5|10723.5|26
1648469380000|2022-03-28 12:09:40|10727.1|10723.1|10735.5|10731.5|10736|10732|10727.1|10723.1|23
1648469390000|2022-03-28 12:09:50|10735.1|10731.1|10731.5|10727.5|10740|10736|10730.5|10726.5|75
1648469400000|2022-03-28 12:10:00|10731.8|10727.8|10724|10720|10733|10729|10723.5|10719.5|37
1648469410000|2022-03-28 12:10:10|10723.6|10719.6|10729.5|10725.5|10729.5|10725.5|10720.5|10716.5|57
1648469420000|2022-03-28 12:10:20|10729.8|10725.8|10736|10732|10736|10732|10727.6|10723.6|29
1648469430000|2022-03-28 12:10:30|10735.6|10731.6|10735.3|10731.3|10740|10736|10732|10728|52
1648469440000|2022-03-28 12:10:40|10735.5|10731.5|10738.2|10734.2|10738.2|10734.2|10734.1|10730.1|21
1648469450000|2022-03-28 12:10:50|10738.5|10734.5|10743.6|10739.6|10746|10742|10735.1|10731.1|204
1648469460000|2022-03-28 12:11:00|10743.5|10739.5|10744.9|10740.9|10745|10741|10741.3|10737.3|40
1648469470000|2022-03-28 12:11:10|10746.1|10742.1|10738.9|10734.9|10747.4|10743.4|10738.9|10734.9|41
1648469480000|2022-03-28 12:11:20|10739.7|10735.7|10733.4|10729.4|10740.3|10736.3|10732.9|10728.9|26
1648469490000|2022-03-28 12:11:30|10734.2|10730.2|10737.9|10733.9|10739.9|10735.9|10734.2|10730.2|13
1648469500000|2022-03-28 12:11:40|10737.8|10733.8|10739.1|10735.1|10740.9|10736.9|10737.4|10733.4|317
1648469510000|2022-03-28 12:11:50|10740.1|10736.1|10746.4|10742.4|10750.1|10746.1|10740.1|10736.1|77
1648469520000|2022-03-28 12:12:00|10746.6|10742.6|10743.4|10739.4|10749.4|10745.4|10743.4|10739.4|55
1648469530000|2022-03-28 12:12:10|10742.7|10738.7|10743.9|10739.9|10744.6|10740.6|10740.9|10736.9|34
1648469540000|2022-03-28 12:12:20|10744.9|10740.9|10737.7|10733.7|10744.9|10740.9|10736.7|10732.7|42
1648469550000|2022-03-28 12:12:30|10737.1|10733.1|10736.2|10732.2|10739.6|10735.6|10735.7|10731.7|28
1648469560000|2022-03-28 12:12:40|10735.5|10731.5|10742.7|10738.7|10742.7|10738.7|10735.2|10731.2|45
1648469570000|2022-03-28 12:12:50|10743.1|10739.1|10739.2|10735.2|10743.1|10739.1|10739.2|10735.2|19
1648469580000|2022-03-28 12:13:00|10739.7|10735.7|10734.1|10730.1|10740.6|10736.6|10734.1|10730.1|20
1648469590000|2022-03-28 12:13:10|10737.2|10733.2|10756.4|10752.4|10757.4|10753.4|10737.2|10733.2|192
1648469600000|2022-03-28 12:13:20|10755.9|10751.9|10757.4|10753.4|10758.1|10754.1|10752.2|10748.2|70
1648469610000|2022-03-28 12:13:30|10756.7|10752.7|10750.6|10746.6|10757.4|10753.4|10746.3|10742.3|90
1648469620000|2022-03-28 12:13:40|10751.3|10747.3|10746.7|10742.7|10751.9|10747.9|10746.2|10742.2|23
1648469630000|2022-03-28 12:13:50|10746.3|10742.3|10738.7|10734.7|10747.7|10743.7|10737.7|10733.7|36
1648469640000|2022-03-28 12:14:00|10739.4|10735.4|10738.1|10734.1|10742.2|10738.2|10737.7|10733.7|31
1648469650000|2022-03-28 12:14:10|10738.5|10734.5|10732|10728|10743.5|10739.5|10731|10727|65
1648469660000|2022-03-28 12:14:20|10732.3|10728.3|10732.4|10728.4|10739.4|10735.4|10731.9|10727.9|58
1648469670000|2022-03-28 12:14:30|10733.2|10729.2|10735.8|10731.8|10735.8|10731.8|10733.2|10729.2|8
1648469680000|2022-03-28 12:14:40|10736.2|10732.2|10729.1|10725.1|10742.2|10738.2|10727.4|10723.4|165
1648469690000|2022-03-28 12:14:50|10728.9|10724.9|10728.1|10724.1|10729.7|10725.7|10727.4|10723.4|28
1648469700000|2022-03-28 12:15:00|10726.4|10722.4|10723.4|10719.4|10726.4|10722.4|10721.3|10717.3|52
1648469710000|2022-03-28 12:15:10|10722.9|10718.9|10710.9|10706.9|10722.9|10718.9|10709.1|10705.1|107
1648469720000|2022-03-28 12:15:20|10709.9|10705.9|10708.9|10704.9|10711.9|10707.9|10708.1|10704.1|66
1648469730000|2022-03-28 12:15:30|10706.4|10702.4|10713.9|10709.9|10713.9|10709.9|10706.4|10702.4|27
1648469740000|2022-03-28 12:15:40|10713.6|10709.6|10711.9|10707.9|10714.4|10710.4|10708.6|10704.6|26
1648469750000|2022-03-28 12:15:50|10711.4|10707.4|10716.4|10712.4|10716.4|10712.4|10711.4|10707.4|13
1648469760000|2022-03-28 12:16:00|10715.7|10711.7|10717.3|10713.3|10719.8|10715.8|10712.9|10708.9|34
1648469770000|2022-03-28 12:16:10|10718.8|10714.8|10725.7|10721.7|10729.9|10725.9|10718.3|10714.3|45
1648469780000|2022-03-28 12:16:20|10725.2|10721.2|10724.3|10720.3|10732.7|10728.7|10724.3|10720.3|124
1648469790000|2022-03-28 12:16:30|10724.4|10720.4|10733.5|10729.5|10733.5|10729.5|10723.8|10719.8|31
1648469800000|2022-03-28 12:16:40|10733|10729|10728|10724|10737.5|10733.5|10727.2|10723.2|42
1648469810000|2022-03-28 12:16:50|10729.5|10725.5|10730.5|10726.5|10731.4|10727.4|10729|10725|4
1648469820000|2022-03-28 12:17:00|10730.2|10726.2|10734.2|10730.2|10734.5|10730.5|10730.2|10726.2|6
1648469830000|2022-03-28 12:17:10|10734.5|10730.5|10728.7|10724.7|10734.5|10730.5|10727.8|10723.8|20
1648469840000|2022-03-28 12:17:20|10729.2|10725.2|10733.5|10729.5|10734.5|10730.5|10728.8|10724.8|17
1648469850000|2022-03-28 12:17:30|10730.3|10726.3|10731.2|10727.2|10734|10730|10728.7|10724.7|19
1648469860000|2022-03-28 12:17:40|10731.3|10727.3|10720.3|10716.3|10732.5|10728.5|10718.3|10714.3|49
1648469870000|2022-03-28 12:17:50|10720.7|10716.7|10726.8|10722.8|10727.7|10723.7|10720.7|10716.7|7
1648469880000|2022-03-28 12:18:00|10731.2|10727.2|10739.7|10735.7|10741.3|10737.3|10731.2|10727.2|75
1648469890000|2022-03-28 12:18:10|10737.7|10733.7|10734.9|10730.9|10741.3|10737.3|10734.9|10730.9|91
1648469900000|2022-03-28 12:18:20|10735.3|10731.3|10733.9|10729.9|10735.3|10731.3|10733.9|10729.9|5
1648469910000|2022-03-28 12:18:30|10734.3|10730.3|10735.3|10731.3|10736.4|10732.4|10733.5|10729.5|9
1648469920000|2022-03-28 12:18:40|10735.4|10731.4|10739.4|10735.4|10740.4|10736.4|10734.4|10730.4|33
1648469930000|2022-03-28 12:18:50|||||||||3
1648469940000|2022-03-28 12:19:00|10738.3|10734.3|10730.4|10726.4|10738.3|10734.3|10726.9|10722.9|88
1648469950000|2022-03-28 12:19:10|10731.4|10727.4|10734.8|10730.8|10735.5|10731.5|10729.9|10725.9|99
1648469960000|2022-03-28 12:19:20|10735.5|10731.5|10733.9|10729.9|10735.8|10731.8|10733|10729|16
1648469970000|2022-03-28 12:19:30|10734.8|10730.8|10732.4|10728.4|10734.8|10730.8|10732.4|10728.4|36
1648469980000|2022-03-28 12:19:40|10732.8|10728.8|10736.9|10732.9|10737.3|10733.3|10732.8|10728.8|25
1648469990000|2022-03-28 12:19:50|10736|10732|10734.9|10730.9|10736|10732|10734.4|10730.4|2
1648470000000|2022-03-28 12:20:00|10735.1|10731.1|10737.4|10733.4|10737.4|10733.4|10732.4|10728.4|66
1648470010000|2022-03-28 12:20:10|10738.3|10734.3|10750.1|10746.1|10756|10752|10737.9|10733.9|190
1648470020000|2022-03-28 12:20:20|10751.5|10747.5|10763.5|10759.5|10768.1|10764.1|10751.5|10747.5|326
1648470030000|2022-03-28 12:20:30|10762.6|10758.6|10760.4|10756.4|10762.6|10758.6|10753.7|10749.7|68
1648470040000|2022-03-28 12:20:40|10760.7|10756.7|10768.3|10764.3|10769.5|10764.6|10760.5|10756.5|165
1648470050000|2022-03-28 12:20:50|10768.9|10764.9|10764.7|10760.7|10768.9|10764.9|10763.2|10759.2|53
1648470060000|2022-03-28 12:21:00|10764.4|10760.4|10764.4|10760.4|10764.9|10760.9|10760.9|10756.9|31
1648470070000|2022-03-28 12:21:10|10764.9|10760.9|10767|10763|10767.9|10763.9|10764.5|10760.5|22
1648470080000|2022-03-28 12:21:20|10767.4|10763.4|10764.7|10760.7|10767.4|10763.4|10763.4|10759.4|68
1648470090000|2022-03-28 12:21:30|10767.7|10763.7|10766.1|10762.1|10769.6|10765.6|10764.2|10760.2|62
1648470100000|2022-03-28 12:21:40|10766.5|10762.5|10767.6|10763.6|10769.6|10765.6|10764.2|10760.2|61
1648470110000|2022-03-28 12:21:50|10767.5|10763.5|10766.1|10762.1|10767.5|10763.5|10764.6|10760.6|17
1648470120000|2022-03-28 12:22:00|10763.6|10759.6|10759.1|10755.1|10764.6|10760.6|10759.1|10755.1|31
1648470130000|2022-03-28 12:22:10|10758.1|10754.1|10756.3|10752.3|10758.1|10754.1|10753.5|10749.5|27
1648470140000|2022-03-28 12:22:20|10756.7|10752.7|10753.6|10749.6|10758.8|10754.8|10752.6|10748.6|30
1648470150000|2022-03-28 12:22:30|10754.8|10750.8|10763.1|10759.1|10763.1|10759.1|10754.8|10750.8|46
1648470160000|2022-03-28 12:22:40|10764.6|10760.6|10760.7|10756.7|10765.1|10761.1|10758.8|10754.8|24
1648470170000|2022-03-28 12:22:50|10761.1|10757.1|10757.5|10753.5|10761.8|10757.8|10753.3|10749.3|49
1648470180000|2022-03-28 12:23:00|10758.2|10754.2|10758.3|10754.3|10759.8|10755.8|10755.2|10751.2|35
1648470190000|2022-03-28 12:23:10|10758.7|10754.7|10757.7|10753.7|10759.2|10755.2|10757.7|10753.7|6
1648470200000|2022-03-28 12:23:20|10758.3|10754.3|10756.1|10752.1|10758.7|10754.7|10754.7|10750.7|6
1648470210000|2022-03-28 12:23:30|10755|10751|10757.8|10753.8|10757.8|10753.8|10755|10751|8
1648470220000|2022-03-28 12:23:40|10758.2|10754.2|10756.8|10752.8|10758.6|10754.6|10755.6|10751.6|12
1648470230000|2022-03-28 12:23:50|10754.2|10750.2|10755.8|10751.8|10756.8|10752.8|10752.8|10748.8|17
1648470240000|2022-03-28 12:24:00|10756.2|10752.2|10751.8|10747.8|10757.3|10753.3|10751.8|10747.8|40
1648470250000|2022-03-28 12:24:10|10752.2|10748.2|10749.8|10745.8|10753.8|10749.8|10749.8|10745.8|20
1648470260000|2022-03-28 12:24:20|10750.1|10746.1|10754|10750|10754.1|10750.1|10750.1|10746.1|10
1648470270000|2022-03-28 12:24:30|10753.8|10749.8|10752.8|10748.8|10754.8|10750.8|10752.3|10748.3|6
1648470280000|2022-03-28 12:24:40|10751.7|10747.7|10751.8|10747.8|10751.8|10747.8|10750|10746|6
1648470290000|2022-03-28 12:24:50|10756.7|10752.7|10761.2|10757.2|10765.2|10761.2|10756.5|10752.5|62
1648470300000|2022-03-28 12:25:00|10760.7|10756.7|10737.9|10733.9|10760.7|10756.7|10737.7|10733.7|94
1648470310000|2022-03-28 12:25:10|10733.9|10729.9|10735|10731|10737.1|10733.1|10732.2|10728.2|59
1648470320000|2022-03-28 12:25:20|10735.6|10731.6|10735.6|10731.6|10737.3|10733.3|10734.2|10730.2|22
1648470330000|2022-03-28 12:25:30|10734.5|10730.5|10735.6|10731.6|10736.5|10732.5|10734.5|10730.5|11
1648470340000|2022-03-28 12:25:40|10736|10732|10740.7|10736.7|10743.7|10739.7|10736|10732|42
1648470350000|2022-03-28 12:25:50|10741.7|10737.7|10742.2|10738.2|10745.7|10741.7|10741.2|10737.2|29
1648470360000|2022-03-28 12:26:00|10742.1|10738.1|10741.7|10737.7|10744.1|10740.1|10741|10737|8
1648470370000|2022-03-28 12:26:10|10742.1|10738.1|10747.6|10743.6|10749.6|10745.6|10742.1|10738.1|17
1648470380000|2022-03-28 12:26:20|10747.2|10743.2|10744.2|10740.2|10747.2|10743.2|10743.3|10739.3|12
1648470390000|2022-03-28 12:26:30|10742.7|10738.7|10742.8|10738.8|10746.7|10742.7|10741.3|10737.3|30
1648470400000|2022-03-28 12:26:40|10742.1|10738.1|10742.7|10738.7|10743.7|10739.7|10741.6|10737.6|7
1648470410000|2022-03-28 12:26:50|10742|10738|10742.7|10738.7|10744.7|10740.7|10738.8|10734.8|23
1648470420000|2022-03-28 12:27:00|10742.3|10738.3|10740.3|10736.3|10742.7|10738.7|10740.3|10736.3|41
1648470430000|2022-03-28 12:27:10|10739.5|10735.5|10735.5|10731.5|10739.5|10735.5|10732|10728|52
1648470440000|2022-03-28 12:27:20|10735|10731|10737.8|10733.8|10739.3|10735.3|10733.5|10729.5|14
1648470450000|2022-03-28 12:27:30|10738.3|10734.3|10743.3|10739.3|10744.7|10740.7|10737.3|10733.3|61
1648470460000|2022-03-28 12:27:40|10743.8|10739.8|10743|10739|10747.7|10743.7|10743|10739|12
1648470470000|2022-03-28 12:27:50|10743.8|10739.8|10744.3|10740.3|10744.3|10740.3|10740|10736|12
1648470480000|2022-03-28 12:28:00|10744.7|10740.7|10753.2|10749.2|10758.7|10754.7|10744.3|10740.3|51
1648470490000|2022-03-28 12:28:10|10752.1|10748.1|10755.8|10751.8|10755.8|10751.8|10749.5|10745.5|22
1648470500000|2022-03-28 12:28:20|10756.2|10752.2|10752.7|10748.7|10758.2|10754.2|10752.3|10748.3|39
1648470510000|2022-03-28 12:28:30|10752.8|10748.8|10757.2|10753.2|10757.8|10753.8|10752.8|10748.8|11
1648470520000|2022-03-28 12:28:40|10757.3|10753.3|10760.3|10756.3|10760.3|10756.3|10755.3|10751.3|17
1648470530000|2022-03-28 12:28:50|10760|10756|10756.3|10752.3|10760.8|10756.8|10755.8|10751.8|32
1648470540000|2022-03-28 12:29:00|10756.5|10752.5|10757.8|10753.8|10762.8|10758.8|10756.3|10752.3|43
1648470550000|2022-03-28 12:29:10|10757.3|10753.3|10758.7|10754.7|10760.6|10756.6|10755.1|10751.1|36
1648470560000|2022-03-28 12:29:20|10759.1|10755.1|10760.1|10756.1|10761.6|10757.6|10759.1|10755.1|9
1648470570000|2022-03-28 12:29:30|10760.7|10756.7|10756.1|10752.1|10763.1|10759.1|10755.2|10751.2|28
1648470580000|2022-03-28 12:29:40|10758.1|10754.1|10760.1|10756.1|10760.4|10756.4|10758.1|10754.1|15
1648470590000|2022-03-28 12:29:50|10758.1|10754.1|10756.2|10752.2|10759.6|10755.6|10756.2|10752.2|10
1648470600000|2022-03-28 12:30:00|10754.7|10750.7|10763.7|10759.7|10764.4|10760.4|10754.2|10750.2|165
1648470610000|2022-03-28 12:30:10|10763.3|10759.3|10763.7|10759.7|10764.2|10760.2|10762.6|10758.6|17
1648470620000|2022-03-28 12:30:20|10763.6|10759.6|10762.6|10758.6|10763.6|10759.6|10759.6|10755.6|34
1648470630000|2022-03-28 12:30:30|10761.5|10757.5|10756.6|10752.6|10762.6|10758.6|10755.2|10751.2|47
1648470640000|2022-03-28 12:30:40|10756.2|10752.2|10751.6|10747.6|10756.6|10752.6|10750.4|10746.4|44
1648470650000|2022-03-28 12:30:50|10751.9|10747.9|10750.2|10746.2|10756.1|10752.1|10750.2|10746.2|24
1648470660000|2022-03-28 12:31:00|10749.7|10745.7|10752.1|10748.1|10754.7|10750.7|10749.7|10745.7|16
1648470670000|2022-03-28 12:31:10|10753.6|10749.6|10748.8|10744.8|10754.6|10750.6|10747.7|10743.7|83
1648470680000|2022-03-28 12:31:20|10749.2|10745.2|10741.7|10737.7|10749.2|10745.2|10740.2|10736.2|116
1648470690000|2022-03-28 12:31:30|10742.6|10738.6|10746.6|10742.6|10746.6|10742.6|10741.7|10737.7|38
1648470700000|2022-03-28 12:31:40|10746.7|10742.7|10744.2|10740.2|10746.8|10742.8|10741.1|10737.1|28
1648470710000|2022-03-28 12:31:50|10744.1|10740.1|10742.4|10738.4|10745.3|10741.3|10742.4|10738.4|44
1648470720000|2022-03-28 12:32:00|10742.6|10738.6|10742.3|10738.3|10742.6|10738.6|10739.4|10735.4|35
1648470730000|2022-03-28 12:32:10|10744.3|10740.3|10742.8|10738.8|10744.9|10740.9|10742.8|10738.8|20
1648470740000|2022-03-28 12:32:20|10743.3|10739.3|10741.3|10737.3|10744.8|10740.8|10739.9|10735.9|19
1648470750000|2022-03-28 12:32:30|10740.9|10736.9|10744.3|10740.3|10745.8|10741.8|10738.9|10734.9|28
1648470760000|2022-03-28 12:32:40|10744.7|10740.7|10747.4|10743.4|10749.3|10745.3|10743.3|10739.3|20
1648470770000|2022-03-28 12:32:50|10747.3|10743.3|10759.3|10755.3|10761.4|10757.4|10747.3|10743.3|34
1648470780000|2022-03-28 12:33:00|10757.8|10753.8|10763.8|10759.8|10764.3|10760.3|10757.3|10753.3|110
1648470790000|2022-03-28 12:33:10|10764.3|10760.3|10763.3|10759.3|10764.3|10760.3|10762.8|10758.8|5
1648470800000|2022-03-28 12:33:20|10767.7|10763.7|10771.7|10767.7|10772|10768|10765.3|10761.3|61
1648470810000|2022-03-28 12:33:30|10771.5|10767.5|10771|10767|10775.5|10771.5|10770|10766|43
1648470820000|2022-03-28 12:33:40|10771.4|10767.4|10771.3|10767.3|10774.8|10770.8|10769|10765|66
1648470830000|2022-03-28 12:33:50|10771.8|10767.8|10775.3|10771.3|10775.9|10771.3|10771.3|10767.3|102
1648470840000|2022-03-28 12:34:00|10774.6|10770.6|10778.2|10774.2|10778.2|10774.2|10771.6|10767.6|66
1648470850000|2022-03-28 12:34:10|10777.4|10773.4|10774.2|10770.2|10777.4|10773.4|10771.8|10767.8|21
1648470860000|2022-03-28 12:34:20|10775|10771|10772.7|10768.7|10775.5|10771.5|10771.7|10767.7|18
1648470870000|2022-03-28 12:34:30|10773.9|10769.9|10774|10770|10774.5|10770.5|10773.2|10769.2|6
1648470880000|2022-03-28 12:34:40|10773.7|10769.7|10771.7|10767.7|10773.7|10769.7|10770.9|10766.9|27
1648470890000|2022-03-28 12:34:50|10771.2|10767.2|10775.2|10771.2|10778.2|10774.2|10771|10767|59
1648470900000|2022-03-28 12:35:00|10774.8|10770.8|10773.2|10769.2|10776.2|10772.2|10772.2|10768.2|35
1648470910000|2022-03-28 12:35:10|10772.8|10768.8|10774.3|10770.3|10776.1|10772.1|10772.8|10768.8|51
1648470920000|2022-03-28 12:35:20|10774.7|10770.7|10773.7|10769.7|10775.3|10771.3|10772.3|10768.3|17
1648470930000|2022-03-28 12:35:30|10774.2|10770.2|10762.3|10758.3|10774.3|10770.3|10762.3|10758.3|54
1648470940000|2022-03-28 12:35:40|10764.1|10760.1|10764.3|10760.3|10770.5|10766.5|10761.3|10757.3|58
1648470950000|2022-03-28 12:35:50|10763.9|10759.9|10772|10768|10772|10768|10763.3|10759.3|45
1648470960000|2022-03-28 12:36:00|10772.3|10768.3|10774.2|10770.2|10781.8|10777.8|10771.9|10767.9|113
1648470970000|2022-03-28 12:36:10|10773.8|10769.8|10766.3|10762.3|10773.8|10769.8|10765.9|10761.9|34
1648470980000|2022-03-28 12:36:20|10766.8|10762.8|10765.8|10761.8|10767.3|10763.3|10764.8|10760.8|15
1648470990000|2022-03-28 12:36:30|10766.2|10762.2|10754.7|10750.7|10766.3|10762.3|10754.3|10750.3|115
1648471000000|2022-03-28 12:36:40|10754.3|10750.3|10754.3|10750.3|10755.8|10751.8|10751.5|10747.5|26
1648471010000|2022-03-28 12:36:50|10754.8|10750.8|10751.9|10747.9|10757.6|10753.6|10751.9|10747.9|45
1648471020000|2022-03-28 12:37:00|10751.8|10747.8|10748.7|10744.7|10753.3|10749.3|10748.7|10744.7|53
1648471030000|2022-03-28 12:37:10|10748.8|10744.8|10749.3|10745.3|10749.8|10745.8|10747.9|10743.9|28
1648471040000|2022-03-28 12:37:20|10748.4|10744.4|10750.3|10746.3|10751.3|10747.3|10747.4|10743.4|25
1648471050000|2022-03-28 12:37:30|10750.7|10746.7|10750.4|10746.4|10755.2|10751.2|10750.4|10746.4|23
1648471060000|2022-03-28 12:37:40|10750.9|10746.9|10755.8|10751.8|10758.8|10754.8|10750.4|10746.4|22
1648471070000|2022-03-28 12:37:50|10755.9|10751.9|10756.8|10752.8|10758.8|10754.8|10755.3|10751.3|25
1648471080000|2022-03-28 12:38:00|10756.4|10752.4|10767.5|10763.5|10767.5|10763.5|10754.3|10750.3|99
1648471090000|2022-03-28 12:38:10|10768.3|10764.3|10765.6|10761.6|10768.5|10764.5|10761.8|10757.8|41
1648471100000|2022-03-28 12:38:20|10765.5|10761.5|10760.8|10756.8|10766.4|10762.4|10757.3|10753.3|47
1648471110000|2022-03-28 12:38:30|10761.1|10757.1|10750.3|10746.3|10763.3|10759.3|10749.3|10745.3|52
1648471120000|2022-03-28 12:38:40|10750.5|10746.5|10750.8|10746.8|10754.3|10750.3|10750.5|10746.5|19
1648471130000|2022-03-28 12:38:50|10751.3|10747.3|10755.3|10751.3|10755.3|10751.3|10750.8|10746.8|10
1648471140000|2022-03-28 12:39:00|10755.6|10751.6|10763.3|10759.3|10763.3|10759.3|10754.4|10750.4|32
1648471150000|2022-03-28 12:39:10|10763.6|10759.6|10756.8|10752.8|10763.8|10759.8|10756.8|10752.8|22
1648471160000|2022-03-28 12:39:20|10757.8|10753.8|10755.6|10751.6|10761.3|10757.3|10753.3|10749.3|53
1648471170000|2022-03-28 12:39:30|10755.3|10751.3|10754.8|10750.8|10756.8|10752.8|10754.8|10750.8|6
1648471180000|2022-03-28 12:39:40|10753.8|10749.8|10754.3|10750.3|10754.4|10750.4|10750.3|10746.3|25
1648471190000|2022-03-28 12:39:50|10753.9|10749.9|10755.3|10751.3|10756.3|10752.3|10753.3|10749.3|7
1648471200000|2022-03-28 12:40:00|10754.2|10750.2|10756|10752|10757.4|10753.4|10751.9|10747.9|60
1648471210000|2022-03-28 12:40:10|10755.1|10751.1|10780|10776|10786.4|10782.4|10754|10750|311
1648471220000|2022-03-28 12:40:20|10782.5|10778.5|10815.2|10811.2|10821.1|10815.6|10777.5|10773.5|626
1648471230000|2022-03-28 12:40:30|10814.7|10810.7|10805|10801|10820.2|10816.2|10802.9|10798.9|327
1648471240000|2022-03-28 12:40:40|10805.5|10801.5|10807.8|10803.8|10822.5|10818.5|10804|10800|192
1648471250000|2022-03-28 12:40:50|10804.4|10800.4|10797.2|10793.2|10804.5|10800.5|10790.1|10786.1|299
1648471260000|2022-03-28 12:41:00|10798.2|10794.2|10798|10794|10800|10796|10794.4|10789.4|156
1648471270000|2022-03-28 12:41:10|10799|10795|10797|10793|10806|10802|10797|10793|90
1648471280000|2022-03-28 12:41:20|10795.6|10791.6|10789|10785|10795.6|10791.6|10787.6|10783.6|94
1648471290000|2022-03-28 12:41:30|10789.5|10785.5|10798.5|10794.5|10799|10795|10785.7|10781.7|107
1648471300000|2022-03-28 12:41:40|10797.4|10793.4|10783.6|10779.6|10797.4|10793.4|10782.5|10778.5|53
1648471310000|2022-03-28 12:41:50|10785.8|10781.8|10773.5|10769.5|10793.3|10789.3|10773|10769|182
1648471320000|2022-03-28 12:42:00|10773.6|10769.6|10786|10782|10786|10782|10768.7|10764.7|132
1648471330000|2022-03-28 12:42:10|10785.6|10781.6|10780.7|10776.7|10785.7|10781.7|10779.2|10775.2|35
1648471340000|2022-03-28 12:42:20|10781.1|10777.1|10786.1|10782.1|10787.5|10783.5|10778.4|10774.4|51
1648471350000|2022-03-28 12:42:30|10786.3|10782.3|10794.6|10790.6|10796.5|10792.5|10786.3|10782.3|77
1648471360000|2022-03-28 12:42:40|10793.1|10789.1|10794.2|10790.2|10800.3|10796.3|10791.7|10787.7|51
1648471370000|2022-03-28 12:42:50|10793.8|10789.8|10792.3|10788.3|10794.2|10790.2|10788.3|10784.3|35
1648471380000|2022-03-28 12:43:00|10793.1|10789.1|10793|10789|10798.7|10794.7|10791.1|10787.1|54
1648471390000|2022-03-28 12:43:10|10791.8|10787.8|10792.8|10788.8|10792.8|10788.8|10790.5|10786.5|9
1648471400000|2022-03-28 12:43:20|10793.8|10789.8|10793.2|10789.2|10799.7|10795.7|10789.7|10785.7|35
1648471410000|2022-03-28 12:43:30|10793.1|10789.1|10794.9|10790.9|10795.9|10791.9|10792.7|10788.7|21
1648471420000|2022-03-28 12:43:40|10794.4|10790.4|10796.2|10792.2|10801.4|10797.4|10787.2|10783.2|118
1648471430000|2022-03-28 12:43:50|10796.9|10792.9|10786.2|10782.2|10797.1|10792.9|10781.7|10777.7|88
1648471440000|2022-03-28 12:44:00|10786.6|10782.6|10789.2|10785.2|10790.2|10786.2|10786.6|10782.6|20
1648471450000|2022-03-28 12:44:10|10789.9|10785.9|10784.2|10780.2|10790.2|10786.2|10782.6|10778.6|26
1648471460000|2022-03-28 12:44:20|10784.7|10780.7|10783.2|10779.2|10785.9|10781.9|10783.2|10779.2|5
1648471470000|2022-03-28 12:44:30|10783.4|10779.4|10783.8|10779.8|10789.2|10785.2|10783.4|10779.4|44
1648471480000|2022-03-28 12:44:40|10784.3|10780.3|10768.7|10764.7|10785.9|10781.9|10767.7|10763.7|72
1648471490000|2022-03-28 12:44:50|10768.5|10760.5|10776.1|10772.1|10776.2|10772.2|10762.6|10758.6|108
1648471500000|2022-03-28 12:45:00|10776.6|10772.6|10771.1|10767.1|10776.7|10772.7|10770.1|10766.1|40
1648471510000|2022-03-28 12:45:10|10771.4|10767.4|10772.9|10768.9|10775.8|10771.8|10769.4|10765.4|18
1648471520000|2022-03-28 12:45:20|10773.4|10769.4|10773.3|10769.3|10780.1|10776.1|10772.9|10768.9|60
1648471530000|2022-03-28 12:45:30|10773.4|10769.4|10774.3|10770.3|10776.4|10772.4|10770.4|10766.4|14
1648471540000|2022-03-28 12:45:40|10775.3|10771.3|10774.4|10770.4|10776.4|10772.4|10774.1|10770.1|10
1648471550000|2022-03-28 12:45:50|10774.1|10770.1|10772.1|10768.1|10774.9|10770.9|10770.9|10766.9|26
1648471560000|2022-03-28 12:46:00|10771.7|10767.7|10766.7|10762.7|10771.9|10767.9|10766.7|10762.7|35
1648471570000|2022-03-28 12:46:10|10767.7|10763.7|10766.7|10762.7|10770.7|10766.7|10766.7|10762.7|22
1648471580000|2022-03-28 12:46:20|10767.1|10763.1|10755.8|10751.8|10767.2|10763.2|10752.1|10748.1|150
1648471590000|2022-03-28 12:46:30|10755.4|10751.4|10757.3|10753.3|10758.3|10754.3|10754.9|10750.9|37
1648471600000|2022-03-28 12:46:40|10756.9|10752.9|10758.9|10754.9|10761.4|10757.4|10755.9|10751.9|21
1648471610000|2022-03-28 12:46:50|10758.6|10754.6|10756.3|10752.3|10758.9|10754.9|10751.7|10747.7|56
1648471620000|2022-03-28 12:47:00|10756.4|10752.4|10753.4|10749.4|10756.9|10752.9|10750.9|10746.9|27
1648471630000|2022-03-28 12:47:10|10753.2|10749.2|10751.9|10747.9|10753.2|10749.2|10750.9|10746.9|15
1648471640000|2022-03-28 12:47:20|10752.4|10748.4|10753.8|10749.8|10756.6|10752.6|10750.6|10746.6|23
1648471650000|2022-03-28 12:47:30|10753.7|10749.7|10754.9|10750.9|10756.9|10752.9|10753.7|10749.7|22
1648471660000|2022-03-28 12:47:40|10755.3|10751.3|10756.6|10752.6|10759.4|10755.4|10754.1|10750.1|43
1648471670000|2022-03-28 12:47:50|10756.2|10752.2|10760.1|10756.1|10761.1|10757.1|10755.7|10751.7|15
1648471680000|2022-03-28 12:48:00|10759.7|10755.7|10754.6|10750.6|10761.1|10757.1|10754.1|10750.1|25
1648471690000|2022-03-28 12:48:10|10756.6|10752.6|10761.4|10757.4|10762.4|10758.4|10755.7|10751.7|44
1648471700000|2022-03-28 12:48:20|10760.9|10756.9|10767.4|10763.4|10767.4|10763.4|10758.2|10754.2|40
1648471710000|2022-03-28 12:48:30|10766.7|10762.7|10763.8|10759.8|10766.7|10762.7|10761.4|10757.4|30
1648471720000|2022-03-28 12:48:40|10762.9|10754.9|10762.9|10758.9|10766.1|10762.1|10760.4|10754.9|30
1648471730000|2022-03-28 12:48:50|10762.4|10758.4|10758.9|10754.9|10763.3|10759.3|10758.6|10754.6|15
1648471740000|2022-03-28 12:49:00|10758.6|10754.6|10754.7|10750.7|10759.1|10755.1|10751.2|10747.2|37
1648471750000|2022-03-28 12:49:10|10753.9|10749.9|10752.2|10748.2|10756.3|10752.3|10752.1|10748.1|18
1648471760000|2022-03-28 12:49:20|10752.3|10748.3|10753.1|10749.1|10754.4|10750.4|10752.3|10748.3|25
1648471770000|2022-03-28 12:49:30|10753.2|10749.2|10756.4|10752.4|10758.6|10754.6|10753.2|10749.2|41
1648471780000|2022-03-28 12:49:40|10757|10753|10761.9|10757.9|10765.1|10761.1|10757|10753|26
1648471790000|2022-03-28 12:49:50|10761.6|10757.6|10762.2|10758.2|10768.2|10764.2|10761.6|10757.6|29
1648471800000|2022-03-28 12:50:00|10762.1|10758.1|10765.4|10761.4|10766.7|10762.7|10761.6|10757.6|20
1648471810000|2022-03-28 12:50:10|10767.3|10763.3|10771.3|10767.3|10771.3|10767.3|10763.2|10759.2|60
1648471820000|2022-03-28 12:50:20|10771.7|10767.7|10772.6|10768.6|10772.7|10768.7|10767.8|10763.8|28
1648471830000|2022-03-28 12:50:30|10773.7|10769.7|10771.7|10767.7|10774.7|10770.7|10769.1|10765.1|55
1648471840000|2022-03-28 12:50:40|10770.2|10766.2|10767.7|10763.7|10770.2|10766.2|10763.7|10759.7|31
1648471850000|2022-03-28 12:50:50|10767.3|10763.3|10768.2|10764.2|10770.8|10766.8|10761|10757|62
1648471860000|2022-03-28 12:51:00|10767.7|10763.7|10766.3|10762.3|10768.2|10764.2|10760.8|10756.8|32
1648471870000|2022-03-28 12:51:10|10765.9|10761.9|10768.8|10764.8|10770.8|10766.8|10765.8|10761.8|41
1648471880000|2022-03-28 12:51:20|10767.7|10763.7|10762.3|10758.3|10767.7|10763.7|10762.3|10758.3|22
1648471890000|2022-03-28 12:51:30|10762.7|10758.7|10763.2|10759.2|10767.6|10763.6|10762.7|10758.7|48
1648471900000|2022-03-28 12:51:40|10763.5|10759.5|10759.7|10755.7|10764.4|10760.4|10755.7|10751.7|39
1648471910000|2022-03-28 12:51:50|10759.3|10755.3|10757.2|10753.2|10760.3|10756.3|10752.6|10748.6|28
1648471920000|2022-03-28 12:52:00|10758.2|10754.2|10749.4|10745.4|10758.2|10754.2|10747.9|10743.9|68
1648471930000|2022-03-28 12:52:10|10748.9|10744.9|10744.4|10740.4|10748.9|10744.9|10743.7|10739.7|76
1648471940000|2022-03-28 12:52:20|10744.8|10740.8|10747.4|10743.4|10748.3|10744.3|10743.9|10739.9|33
1648471950000|2022-03-28 12:52:30|10747.1|10743.1|10751.6|10747.6|10752.9|10748.9|10745.9|10741.9|31
1648471960000|2022-03-28 12:52:40|10752.4|10748.4|10753.9|10749.9|10754.9|10750.9|10750.4|10746.4|12
1648471970000|2022-03-28 12:52:50|10754.1|10750.1|10748.9|10744.9|10756.4|10752.4|10748.6|10744.6|18
1648471980000|2022-03-28 12:53:00|10749.4|10745.4|10747.9|10743.9|10752.4|10748.4|10746.6|10742.6|27
1648471990000|2022-03-28 12:53:10|10748.3|10744.3|10752.6|10748.6|10754.8|10750.8|10748.3|10744.3|11
1648472000000|2022-03-28 12:53:20|10751.9|10747.9|10751.3|10747.3|10753.6|10749.6|10748.6|10744.6|13
1648472010000|2022-03-28 12:53:30|10751.4|10747.4|10759.2|10755.2|10760.8|10756.8|10751.4|10747.4|74
1648472020000|2022-03-28 12:53:40|10758.9|10754.9|10756.9|10752.9|10759.9|10755.9|10756.9|10752.9|41
1648472030000|2022-03-28 12:53:50|10757.7|10753.7|10756.1|10752.1|10759.9|10755.9|10752.2|10748.2|94
1648472040000|2022-03-28 12:54:00|10755.7|10751.7|10757.2|10753.2|10757.6|10753.6|10755.3|10751.3|20
1648472050000|2022-03-28 12:54:10|10759.7|10755.7|10782.3|10778.3|10782.3|10778.3|10759.2|10755.2|105
1648472060000|2022-03-28 12:54:20|10782.7|10778.7|10776.8|10772.8|10784.4|10780.4|10774.1|10770.1|55
1648472070000|2022-03-28 12:54:30|10776.9|10772.9|10778.2|10774.2|10779.3|10775.3|10774.1|10770.1|31
1648472080000|2022-03-28 12:54:40|10778.6|10774.6|10775.7|10771.7|10780.7|10776.7|10775.7|10771.7|42
1648472090000|2022-03-28 12:54:50|10773.2|10769.2|10777.7|10773.7|10778.2|10774.2|10773.2|10769.2|19
1648472100000|2022-03-28 12:55:00|10777.3|10773.3|10772.7|10768.7|10777.3|10773.3|10770.4|10766.4|30
1648472110000|2022-03-28 12:55:10|10773.2|10769.2|10776.7|10772.7|10778.2|10774.2|10773.2|10769.2|21
1648472120000|2022-03-28 12:55:20|10777.2|10773.2|10777.8|10773.8|10779.3|10775.3|10774.3|10770.3|45
1648472130000|2022-03-28 12:55:30|10777.9|10773.9|10771.7|10767.7|10777.9|10773.9|10771.7|10767.7|42
1648472140000|2022-03-28 12:55:40|10770.7|10766.7|10756.4|10752.4|10771.7|10767.7|10756.4|10752.4|51
1648472150000|2022-03-28 12:55:50|10755.8|10751.8|10752.3|10748.3|10755.8|10751.8|10751.4|10747.4|32
1648472160000|2022-03-28 12:56:00|10752.8|10748.8|10749.8|10745.8|10753.9|10749.9|10748.4|10744.4|16
1648472170000|2022-03-28 12:56:10|10746.9|10742.9|10744.2|10740.2|10748.7|10744.7|10743.5|10739.5|35
1648472180000|2022-03-28 12:56:20|10745|10741|10748|10744|10748|10744|10743.8|10739.8|18
1648472190000|2022-03-28 12:56:30|10747.2|10743.2|10741.8|10737.8|10747.2|10743.2|10741.4|10737.4|22
1648472200000|2022-03-28 12:56:40|10740.8|10736.8|10737.9|10733.9|10741.4|10737.4|10735.8|10731.8|75
1648472210000|2022-03-28 12:56:50|10737.5|10733.5|10738.4|10734.4|10739.3|10735.3|10734.9|10730.9|39
1648472220000|2022-03-28 12:57:00|10739.1|10735.1|10734.9|10730.9|10741.1|10737.1|10732.9|10728.9|38
1648472230000|2022-03-28 12:57:10|10734.5|10730.5|10733.8|10729.8|10737.3|10733.3|10733.2|10729.2|52
1648472240000|2022-03-28 12:57:20|10737.1|10733.1|10736.1|10732.1|10738.1|10734.1|10733.2|10729.2|49
1648472250000|2022-03-28 12:57:30|10736.6|10732.6|10722.4|10718.4|10737.5|10733.5|10721.6|10717.6|84
1648472260000|2022-03-28 12:57:40|10721.7|10717.7|10724.4|10720.4|10729.5|10725.5|10721.5|10717.5|90
1648472270000|2022-03-28 12:57:50|10722|10718|10723.5|10719.5|10725.4|10721.4|10720.9|10716.9|53
1648472280000|2022-03-28 12:58:00|10723.9|10719.9|10722.4|10718.4|10725.9|10721.9|10721.4|10717.4|37
1648472290000|2022-03-28 12:58:10|10721.7|10717.7|10716.5|10712.5|10723.3|10719.3|10714|10710|128
1648472300000|2022-03-28 12:58:20|10716.7|10712.7|10720.7|10716.7|10722.5|10718.5|10716.7|10712.7|49
1648472310000|2022-03-28 12:58:30|10720.5|10716.5|10720.5|10716.5|10721.5|10717.5|10716|10712|47
1648472320000|2022-03-28 12:58:40|10720.9|10716.9|10717|10713|10720.9|10716.9|10716.7|10712.7|55
1648472330000|2022-03-28 12:58:50|10716.8|10712.8|10710|10706|10717.2|10713.2|10708.2|10704.2|57
1648472340000|2022-03-28 12:59:00|10708.8|10704.8|10707.5|10703.5|10712.7|10708.7|10706.2|10702.2|84
1648472350000|2022-03-28 12:59:10|10708|10704|10709.3|10705.3|10709.3|10705.3|10706.2|10702.2|37
1648472360000|2022-03-28 12:59:20|10710.2|10706.2|10713|10709|10714.1|10710.1|10709.8|10705.8|34
1648472370000|2022-03-28 12:59:30|10713.8|10709.8|10713|10709|10715.9|10711.9|10713|10709|35
1648472380000|2022-03-28 12:59:40|10713.4|10709.4|10717.4|10713.4|10722.3|10718.3|10713.4|10709.4|47
1648472390000|2022-03-28 12:59:50|10717.8|10713.8|10705.2|10701.2|10719.9|10715.9|10705.2|10701.2|43
1648472400000|2022-03-28 13:00:00|10704.5|10700.5|10692.4|10688.4|10709.1|10705.1|10691.2|10687.2|310
1648472410000|2022-03-28 13:00:10|10692.7|10688.7|10694.2|10690.2|10701.4|10697.4|10690.8|10686.8|196
1648472420000|2022-03-28 13:00:20|10694.5|10690.5|10702|10698|10707.4|10703.4|10694.2|10690.2|217
1648472430000|2022-03-28 13:00:30|10704.3|10700.3|10708.2|10704.2|10713.3|10709.3|10704.3|10700.3|126
1648472440000|2022-03-28 13:00:40|10708.8|10704.8|10712.3|10708.3|10712.3|10708.3|10699.9|10695.9|88
1648472450000|2022-03-28 13:00:50|10713.3|10709.3|10709.4|10705.4|10713.3|10709.3|10707.5|10703.5|86
1648472460000|2022-03-28 13:01:00|10708.5|10704.5|10701.3|10697.3|10712.9|10708.9|10700.1|10696.1|120
1648472470000|2022-03-28 13:01:10|10701.5|10697.5|10706.4|10702.4|10713.1|10709.1|10700.6|10696.6|78
1648472480000|2022-03-28 13:01:20|10705|10701|10702.4|10698.4|10705.9|10701.9|10701.9|10697.9|35
1648472490000|2022-03-28 13:01:30|10700.9|10696.9|10706|10702|10706.3|10702.3|10698.4|10694.4|36
1648472500000|2022-03-28 13:01:40|10704.8|10700.8|10705.9|10701.9|10706.3|10702.3|10699.9|10695.9|84
1648472510000|2022-03-28 13:01:50|10705.1|10701.1|10723|10719|10728.1|10724.1|10705.1|10701.1|280
1648472520000|2022-03-28 13:02:00|10722.9|10718.9|10717.9|10713.9|10727.9|10723.9|10717.5|10713.5|143
1648472530000|2022-03-28 13:02:10|10717.4|10713.4|10711.4|10707.4|10718.7|10714.7|10711.4|10707.4|71
1648472540000|2022-03-28 13:02:20|10710.9|10706.9|10709.9|10705.9|10715.9|10711.9|10703.9|10699.9|98
1648472550000|2022-03-28 13:02:30|10710.2|10706.2|10709.6|10705.6|10713.9|10709.9|10708|10704|44
1648472560000|2022-03-28 13:02:40|10709.1|10705.1|10709.1|10705.1|10710.1|10706.1|10704.1|10700.1|42
1648472570000|2022-03-28 13:02:50|10708.1|10704.1|10687.1|10683.1|10708.6|10704.6|10686|10682|154
1648472580000|2022-03-28 13:03:00|10687.4|10683.4|10668.5|10664.5|10687.6|10683.6|10668.5|10664.5|156
1648472590000|2022-03-28 13:03:10|10669.3|10665.3|10670.7|10666.7|10675.5|10671.5|10662.3|10658.3|131
1648472600000|2022-03-28 13:03:20|10671.2|10667.2|10677.7|10673.7|10678.7|10674.7|10668.7|10664.7|80
1648472610000|2022-03-28 13:03:30|10677.8|10673.8|10678.5|10674.5|10680.7|10676.7|10674.2|10670.2|70
1648472620000|2022-03-28 13:03:40|10679|10675|10681.8|10677.8|10683.4|10679.4|10679|10675|40
1648472630000|2022-03-28 13:03:50|10681.6|10677.6|10684.4|10680.4|10684.4|10680.4|10680|10676|44
1648472640000|2022-03-28 13:04:00|10684.5|10680.5|10677.9|10673.9|10685.8|10681.8|10677.4|10673.4|50
1648472650000|2022-03-28 13:04:10|10677.4|10673.4|10681.9|10677.9|10686.5|10682.5|10676.4|10672.4|85
1648472660000|2022-03-28 13:04:20|10682.3|10678.3|10683.4|10679.4|10685.9|10681.9|10680.4|10676.4|47
1648472670000|2022-03-28 13:04:30|10682.8|10678.8|10696.1|10692.1|10696.5|10692.5|10680.4|10676.4|75
1648472680000|2022-03-28 13:04:40|10696.6|10692.6|10692.6|10688.6|10697.1|10693.1|10689.4|10685.4|59
1648472690000|2022-03-28 13:04:50|10693|10689|10694.1|10690.1|10698.1|10694.1|10691.1|10687.1|42
1648472700000|2022-03-28 13:05:00|10693.8|10689.8|10673.4|10669.4|10693.8|10689.8|10671|10667|129
1648472710000|2022-03-28 13:05:10|10672.5|10668.5|10682.1|10678.1|10683.1|10679.1|10669|10665|88
1648472720000|2022-03-28 13:05:20|10681.8|10677.8|10678.1|10674.1|10683.1|10679.1|10677.9|10673.9|58
1648472730000|2022-03-28 13:05:30|10678|10674|10688.9|10684.9|10691.7|10687.7|10678|10674|103
1648472740000|2022-03-28 13:05:40|10689.2|10685.2|10687.9|10683.9|10693.9|10689.9|10682.9|10678.9|91
1648472750000|2022-03-28 13:05:50|10688.5|10684.5|10698.9|10694.9|10702.7|10698.7|10688.5|10684.5|92
1648472760000|2022-03-28 13:06:00|10698.7|10694.7|10694.6|10690.6|10699.3|10695.3|10692.5|10688.5|43
1648472770000|2022-03-28 13:06:10|10697.1|10693.1|10675.9|10671.9|10697.1|10693.1|10675.2|10671.2|117
1648472780000|2022-03-28 13:06:20|10675.5|10671.5|10669.5|10665.5|10680.5|10676.5|10669.4|10665.4|127
1648472790000|2022-03-28 13:06:30|10670.5|10666.5|10663.4|10659.4|10672.5|10668.5|10662.1|10658.1|99
1648472800000|2022-03-28 13:06:40|10663.5|10659.5|10667.4|10663.4|10667.4|10663.4|10663|10659|104
1648472810000|2022-03-28 13:06:50|10668.1|10664.1|10667.9|10663.9|10672.1|10668.1|10666.9|10662.9|21
1648472820000|2022-03-28 13:07:00|10666.7|10662.7|10664.3|10660.3|10672.7|10668.7|10664.3|10660.3|68
1648472830000|2022-03-28 13:07:10|10664.2|10660.2|10650|10646|10664.2|10660.2|10647|10643|217
1648472840000|2022-03-28 13:07:20|10649.1|10645.1|10651.8|10647.8|10653.3|10649.3|10647.1|10643.1|137
1648472850000|2022-03-28 13:07:30|10652.5|10648.5|10650.8|10646.8|10653|10649|10649.6|10645.6|68
1648472860000|2022-03-28 13:07:40|10649.4|10645.4|10645|10641|10649.4|10645.4|10641.2|10637.2|143
1648472870000|2022-03-28 13:07:50|10646|10642|10642.5|10638.5|10646.8|10642.8|10639.3|10635.3|120
1648472880000|2022-03-28 13:08:00|10643.1|10639.1|10641.6|10637.6|10643.1|10639.1|10638.8|10634.8|90
1648472890000|2022-03-28 13:08:10|10641.7|10637.7|10633.3|10629.3|10642.8|10638.8|10630.5|10626.5|141
1648472900000|2022-03-28 13:08:20|10634.1|10630.1|10629|10625|10636.3|10632.3|10627.5|10623.5|113
1648472910000|2022-03-28 13:08:30|10629.3|10625.3|10616.4|10612.4|10629.3|10625.3|10603.1|10599.1|446
1648472920000|2022-03-28 13:08:40|10616.7|10612.7|10596|10592|10617.4|10613.4|10595.5|10591.5|342
1648472930000|2022-03-28 13:08:50|10595.6|10591.6|10595.8|10591.8|10604.1|10600.1|10595.4|10591.4|173
1648472940000|2022-03-28 13:09:00|10596|10592|10587.4|10583.4|10596.1|10592.1|10578.3|10574.3|426
1648472950000|2022-03-28 13:09:10|10586.9|10582.9|10594.9|10590.9|10595.9|10591.9|10578.8|10574.8|205
1648472960000|2022-03-28 13:09:20|10595.4|10591.4|10599.9|10595.9|10603.9|10599.9|10594.8|10590.8|259
1648472970000|2022-03-28 13:09:30|10599.4|10595.4|10597.9|10593.9|10602.4|10598.4|10593|10589|83
1648472980000|2022-03-28 13:09:40|10598.2|10594.2|10605.4|10601.4|10607.2|10603.2|10596|10592|130
1648472990000|2022-03-28 13:09:50|10605.7|10601.7|10590.4|10586.4|10608.9|10604.9|10587|10583|258
1648473000000|2022-03-28 13:10:00|10589.7|10585.7|10598.9|10594.9|10599.9|10595.9|10586.4|10582.4|96
1648473010000|2022-03-28 13:10:10|10599.3|10595.3|10611.9|10607.9|10617.1|10613.1|10598.4|10594.4|188
1648473020000|2022-03-28 13:10:20|10612.4|10608.4|10607.5|10603.5|10614.8|10610.8|10606.9|10602.9|68
1648473030000|2022-03-28 13:10:30|10607.4|10603.4|10612.9|10608.9|10613.4|10609.4|10607.4|10603.4|47
1648473040000|2022-03-28 13:10:40|10613.4|10609.4|10605.9|10601.9|10614.8|10610.8|10601.4|10597.4|193
1648473050000|2022-03-28 13:10:50|10606.3|10602.3|10612.9|10608.9|10617.6|10613.6|10606.3|10602.3|77
1648473060000|2022-03-28 13:11:00|10611.4|10607.4|10609.9|10605.9|10611.4|10607.4|10604.5|10600.5|73
1648473070000|2022-03-28 13:11:10|10608.4|10604.4|10586.7|10582.7|10608.4|10604.4|10586.2|10582.2|152
1648473080000|2022-03-28 13:11:20|10587.2|10583.2|10597.2|10593.2|10597.2|10593.2|10587.2|10583.2|68
1648473090000|2022-03-28 13:11:30|10597.5|10593.5|10603.5|10599.5|10606.5|10602.5|10597.5|10593.5|142
1648473100000|2022-03-28 13:11:40|10602.5|10598.5|10603.9|10599.9|10605.2|10601.2|10600.9|10596.9|42
1648473110000|2022-03-28 13:11:50|10603.1|10599.1|10595.1|10591.1|10603.1|10599.1|10593.8|10589.8|69
1648473120000|2022-03-28 13:12:00|10594.8|10590.8|10606.4|10602.4|10610.4|10606.4|10594.3|10590.3|75
1648473130000|2022-03-28 13:12:10|10605.9|10601.9|10617.3|10613.3|10617.3|10613.3|10605.9|10601.9|61
1648473140000|2022-03-28 13:12:20|10617.8|10613.8|10617.3|10613.3|10618.3|10614.3|10614.3|10610.3|39
1648473150000|2022-03-28 13:12:30|10617.6|10613.6|10619.4|10615.4|10619.8|10615.8|10614.4|10610.4|103
1648473160000|2022-03-28 13:12:40|10621.3|10617.3|10621.8|10617.8|10622.3|10618.3|10614.6|10610.6|96
1648473170000|2022-03-28 13:12:50|10620.9|10616.9|10619.9|10615.9|10622.3|10618.3|10616|10612|78
1648473180000|2022-03-28 13:13:00|10619|10615|10607.9|10603.9|10619.4|10615.4|10607.9|10603.9|60
1648473190000|2022-03-28 13:13:10|10613.3|10609.3|10611.5|10607.5|10615.3|10611.3|10609.9|10605.9|77
1648473200000|2022-03-28 13:13:20|10610.4|10606.4|10620.4|10616.4|10625.2|10621.2|10610|10606|88
1648473210000|2022-03-28 13:13:30|10620.2|10616.2|10616.4|10612.4|10621.2|10617.2|10614.9|10610.9|42
1648473220000|2022-03-28 13:13:40|10616.1|10612.1|10599.9|10595.9|10618.2|10614.2|10599.9|10595.9|112
1648473230000|2022-03-28 13:13:50|10599.2|10595.2|10601.5|10597.5|10605.9|10601.9|10598.4|10594.4|77
1648473240000|2022-03-28 13:14:00|10601.1|10597.1|10605.5|10601.5|10608.2|10604.2|10599.5|10595.5|66
1648473250000|2022-03-28 13:14:10|10606.7|10602.7|10600.7|10596.7|10608.7|10604.7|10600.7|10596.7|54
1648473260000|2022-03-28 13:14:20|10601.5|10597.5|10608.6|10604.6|10608.6|10604.6|10601.5|10597.5|28
1648473270000|2022-03-28 13:14:30|10607.7|10603.7|10611.1|10607.1|10611.6|10607.6|10603.6|10599.6|59
1648473280000|2022-03-28 13:14:40|10609.1|10605.1|10607.2|10603.2|10609.6|10605.6|10600.1|10596.1|83
1648473290000|2022-03-28 13:14:50|10606.1|10602.1|10608.2|10604.2|10609.6|10605.6|10605.1|10601.1|23
1648473300000|2022-03-28 13:15:00|10608.6|10604.6|10620.8|10616.8|10621.8|10617.8|10600.6|10596.6|112
1648473310000|2022-03-28 13:15:10|10621.3|10617.3|10624.2|10620.2|10626.3|10622.3|10619.8|10615.8|214
1648473320000|2022-03-28 13:15:20|10624.8|10620.8|10622.3|10618.3|10627.8|10623.8|10620.3|10616.3|87
1648473330000|2022-03-28 13:15:30|10622.8|10618.8|10622|10618|10625|10621|10620.8|10616.8|60
1648473340000|2022-03-28 13:15:40|10621.6|10617.6|10621.8|10617.8|10624.3|10620.3|10619|10615|32
1648473350000|2022-03-28 13:15:50|10622.5|10618.5|10625.7|10621.7|10631.2|10627.2|10621.8|10617.8|109
1648473360000|2022-03-28 13:16:00|10625.2|10621.2|10635|10631|10639|10635|10625.2|10621.2|241
1648473370000|2022-03-28 13:16:10|10634.6|10630.6|10631.8|10627.8|10638.1|10634.1|10630.7|10626.7|110
1648473380000|2022-03-28 13:16:20|10633|10629|10628.6|10624.6|10634.6|10630.6|10627.5|10623.5|150
1648473390000|2022-03-28 13:16:30|10628.9|10624.9|10628.5|10624.5|10630.7|10626.7|10625.3|10621.3|77
1648473400000|2022-03-28 13:16:40|10628.1|10624.1|10625.3|10621.3|10628.6|10624.6|10623.7|10619.7|67
1648473410000|2022-03-28 13:16:50|10625.8|10621.8|10616.6|10612.6|10628|10624|10616.5|10612.5|78
1648473420000|2022-03-28 13:17:00|10613.6|10609.6|10601.1|10597.1|10614.1|10610.1|10601.1|10597.1|123
1648473430000|2022-03-28 13:17:10|10601.6|10597.6|10611.3|10607.3|10611.8|10607.8|10601.1|10597.1|73
1648473440000|2022-03-28 13:17:20|10611|10607|10618.8|10614.8|10619.7|10615.7|10608.3|10604.3|74
1648473450000|2022-03-28 13:17:30|10619.2|10615.2|10614.7|10610.7|10621.9|10617.9|10612.5|10608.5|57
1648473460000|2022-03-28 13:17:40|10614.6|10610.6|10616.1|10612.1|10617.6|10613.6|10611.8|10607.8|98
1648473470000|2022-03-28 13:17:50|10616.9|10612.9|10613.1|10609.1|10616.9|10612.9|10611.2|10607.2|32
1648473480000|2022-03-28 13:18:00|10613.8|10609.8|10614.7|10610.7|10619.1|10615.1|10613.8|10609.8|36
1648473490000|2022-03-28 13:18:10|10616.3|10612.3|10629.5|10625.5|10629.5|10625.5|10615.3|10611.3|150
1648473500000|2022-03-28 13:18:20|10629.9|10625.9|10623.9|10619.9|10629.9|10625.9|10620.5|10616.5|48
1648473510000|2022-03-28 13:18:30|10625.7|10621.7|10615.5|10611.5|10625.7|10621.7|10614.5|10610.5|63
1648473520000|2022-03-28 13:18:40|10616|10612|10614|10610|10618.5|10614.5|10612.7|10608.7|33
1648473530000|2022-03-28 13:18:50|10613.7|10609.7|10627.7|10623.7|10628.8|10624.8|10610.7|10606.7|276
1648473540000|2022-03-28 13:19:00|10626.9|10622.9|10628.5|10624.5|10632.2|10628.2|10626.2|10622.2|91
1648473550000|2022-03-28 13:19:10|10628.2|10624.2|10630|10626|10634.5|10630.5|10626.5|10622.5|81
1648473560000|2022-03-28 13:19:20|10630.4|10626.4|10630.5|10626.5|10630.7|10626.7|10626.5|10622.5|36
1648473570000|2022-03-28 13:19:30|10630.9|10626.9|10627|10623|10631.5|10627.5|10626.5|10622.5|62
1648473580000|2022-03-28 13:19:40|10626.1|10622.1|10621.3|10617.3|10627|10623|10619.5|10615.5|76
1648473590000|2022-03-28 13:19:50|10622.4|10618.4|10617.9|10613.9|10622.8|10618.8|10614.9|10610.9|59
1648473600000|2022-03-28 13:20:00|10618.3|10614.3|10613.2|10609.2|10624.8|10620.8|10613.2|10609.2|86
1648473610000|2022-03-28 13:20:10|10612.8|10608.8|10613.8|10609.8|10617.8|10613.8|10611.4|10607.4|46
1648473620000|2022-03-28 13:20:20|10614.1|10610.1|10613.3|10609.3|10620.8|10616.8|10612.3|10608.3|38
1648473630000|2022-03-28 13:20:30|10613.8|10609.8|10598.3|10594.3|10614.6|10610.6|10591.6|10587.6|149
1648473640000|2022-03-28 13:20:40|10597.3|10593.3|10600.3|10596.3|10600.3|10596.3|10596.8|10592.8|39
1648473650000|2022-03-28 13:20:50|10601|10597|10598.3|10594.3|10602.2|10598.2|10596.3|10592.3|82
1648473660000|2022-03-28 13:21:00|10598.7|10594.7|10598.3|10594.3|10601.3|10597.3|10593.8|10589.8|50
1648473670000|2022-03-28 13:21:10|10596.8|10592.8|10592.8|10588.8|10599.3|10595.3|10591.3|10587.3|36
1648473680000|2022-03-28 13:21:20|10592.4|10588.4|10581.7|10577.7|10592.4|10588.4|10578.3|10574.3|296
1648473690000|2022-03-28 13:21:30|10582.4|10578.4|10589.6|10585.6|10589.7|10585.7|10581.7|10577.7|145
1648473700000|2022-03-28 13:21:40|10588.6|10584.6|10588.4|10584.4|10592.2|10588.2|10584.9|10580.9|66
1648473710000|2022-03-28 13:21:50|10588.3|10584.3|10588.7|10584.7|10590.7|10586.7|10587.3|10583.3|43
1648473720000|2022-03-28 13:22:00|10588.8|10584.8|10592.5|10588.5|10593|10589|10588.3|10584.3|182
1648473730000|2022-03-28 13:22:10|10591|10587|10585.2|10581.2|10592|10588|10584.3|10580.3|103
1648473740000|2022-03-28 13:22:20|10584.3|10580.3|10590.2|10586.2|10590.2|10586.2|10583.2|10579.2|45
1648473750000|2022-03-28 13:22:30|10588.7|10584.7|10591.4|10587.4|10593.3|10589.3|10587.2|10583.2|82
1648473760000|2022-03-28 13:22:40|10590.8|10586.8|10590.3|10586.3|10595.3|10591.3|10590.3|10586.3|87
1648473770000|2022-03-28 13:22:50|10589.5|10585.5|10594.5|10590.5|10595.9|10591.9|10587.9|10583.9|43
1648473780000|2022-03-28 13:23:00|10594.2|10590.2|10595.5|10591.5|10595.5|10591.5|10590.5|10586.5|71
1648473790000|2022-03-28 13:23:10|10599.2|10595.2|10597.5|10593.5|10602|10598|10596.5|10592.5|87
1648473800000|2022-03-28 13:23:20|10596.5|10592.5|10592.5|10588.5|10597.5|10593.5|10588.7|10584.7|47
1648473810000|2022-03-28 13:23:30|10592.9|10588.9|10593.5|10589.5|10596.5|10592.5|10592.5|10588.5|47
1648473820000|2022-03-28 13:23:40|10592.5|10588.5|10591.5|10587.5|10593.5|10589.5|10590.5|10586.5|32
1648473830000|2022-03-28 13:23:50|10591|10587|10587|10583|10591|10587|10586.5|10582.5|27
1648473840000|2022-03-28 13:24:00|10586.7|10582.7|10590.2|10586.2|10590.2|10586.2|10586.5|10582.5|40
1648473850000|2022-03-28 13:24:10|10589.4|10585.4|10582.9|10578.9|10590.2|10586.2|10582.5|10578.5|64
1648473860000|2022-03-28 13:24:20|10582|10578|10589.3|10585.3|10590.6|10586.6|10582|10578|82
1648473870000|2022-03-28 13:24:30|10589|10585|10591.3|10587.3|10592.3|10588.3|10584.5|10580.5|39
1648473880000|2022-03-28 13:24:40|10591.8|10587.8|10589.3|10585.3|10592|10588|10588.3|10584.3|32
1648473890000|2022-03-28 13:24:50|10590.8|10586.8|10587.3|10583.3|10591.8|10587.8|10585.8|10581.8|38
1648473900000|2022-03-28 13:25:00|10586.5|10582.5|10595|10591|10601|10597|10584.3|10580.3|103
1648473910000|2022-03-28 13:25:10|10595.3|10591.3|10591.3|10587.3|10596.3|10592.3|10590.3|10586.3|25
1648473920000|2022-03-28 13:25:20|10591.8|10587.8|10583.5|10579.5|10592.3|10588.3|10583.5|10579.5|31
1648473930000|2022-03-28 13:25:30|10582.8|10578.8|10572|10568|10582.8|10578.8|10565.2|10561.2|386
1648473940000|2022-03-28 13:25:40|10570.9|10566.9|10558.5|10554.5|10571.9|10567.9|10547.5|10543.5|446
1648473950000|2022-03-28 13:25:50|10558.2|10554.2|10560.5|10556.5|10561|10557|10555|10551|91
1648473960000|2022-03-28 13:26:00|10561|10557|10565.5|10561.5|10568|10564|10561|10557|87
1648473970000|2022-03-28 13:26:10|10566.3|10562.3|10563.5|10559.5|10568|10564|10559.3|10555.3|65
1648473980000|2022-03-28 13:26:20|10565.3|10561.3|10561.8|10557.8|10567|10563|10558.3|10554.3|113
1648473990000|2022-03-28 13:26:30|10562.3|10558.3|10563.9|10559.9|10566.3|10562.3|10561.8|10557.8|67
1648474000000|2022-03-28 13:26:40|10564.3|10560.3|10561.2|10557.2|10567.3|10563.3|10559.7|10555.7|40
1648474010000|2022-03-28 13:26:50|10561.8|10557.8|10582.4|10578.4|10585.8|10581.8|10561.8|10557.8|152
1648474020000|2022-03-28 13:27:00|10581.5|10577.5|10579.5|10575.5|10581.5|10577.5|10578|10574|42
1648474030000|2022-03-28 13:27:10|10581|10577|10583.9|10579.9|10585.1|10581.1|10578.6|10574.6|38
1648474040000|2022-03-28 13:27:20|10584.4|10580.4|10585.5|10581.5|10586.8|10582.8|10583|10579|37
1648474050000|2022-03-28 13:27:30|10586|10582|10580.3|10576.3|10586.4|10582.4|10577.5|10573.5|48
1648474060000|2022-03-28 13:27:40|10579.8|10575.8|10578.3|10574.3|10581|10577|10577.6|10573.6|24
1648474070000|2022-03-28 13:27:50|10577.9|10573.9|10572.1|10568.1|10578.6|10574.6|10570.3|10566.3|32
1648474080000|2022-03-28 13:28:00|10572.3|10568.3|10576.6|10572.6|10582.1|10578.1|10571.8|10567.8|66
1648474090000|2022-03-28 13:28:10|10574.8|10570.8|10579.5|10575.5|10580|10576|10573.8|10569.8|30
1648474100000|2022-03-28 13:28:20|10580|10576|10575.3|10571.3|10580|10576|10574.3|10570.3|26
1648474110000|2022-03-28 13:28:30|10574.9|10570.9|10573.4|10569.4|10576.9|10572.9|10573.4|10569.4|28
1648474120000|2022-03-28 13:28:40|10574|10570|10558.8|10554.8|10574.5|10570.5|10556.9|10552.9|85
1648474130000|2022-03-28 13:28:50|10560.6|10556.6|10557.3|10553.3|10561.3|10557.3|10556.3|10552.3|84
1648474140000|2022-03-28 13:29:00|10557.8|10553.8|10554.8|10550.8|10560.3|10556.3|10553.8|10549.8|102
1648474150000|2022-03-28 13:29:10|10555.3|10551.3|10559|10555|10560.8|10556.8|10555.3|10551.3|45
1648474160000|2022-03-28 13:29:20|10559.3|10555.3|10561.8|10557.8|10563.6|10559.6|10559.3|10555.3|53
1648474170000|2022-03-28 13:29:30|10560.9|10556.9|10570.5|10566.5|10574|10570|10560.8|10556.8|60
1648474180000|2022-03-28 13:29:40|10570.9|10566.9|10570.5|10566.5|10571.5|10567.5|10566.1|10562.1|40
1648474190000|2022-03-28 13:29:50|10569.4|10565.4|10576.4|10572.4|10579|10575|10568.1|10564.1|58
1648474200000|2022-03-28 13:30:00|10576.5|10572.5|10555.8|10551.8|10577.1|10573.1|10553.8|10549.8|171
1648474210000|2022-03-28 13:30:10|10555.9|10551.9|10564.6|10560.6|10564.8|10560.8|10555|10551|114
1648474220000|2022-03-28 13:30:20|10564.5|10560.5|10567.9|10563.9|10570.6|10566.6|10561.8|10557.8|83
1648474230000|2022-03-28 13:30:30|10568|10564|10563.5|10559.5|10568|10564|10562.3|10558.3|48
1648474240000|2022-03-28 13:30:40|10564.2|10560.2|10559.8|10555.8|10566|10562|10553.9|10549.9|148
1648474250000|2022-03-28 13:30:50|10560.8|10556.8|10557.4|10553.4|10564.3|10560.3|10557.4|10553.4|68
1648474260000|2022-03-28 13:31:00|10557|10553|10554.2|10550.2|10557.1|10553.1|10550|10546|123
1648474270000|2022-03-28 13:31:10|10554.5|10550.5|10531.1|10527.1|10555.3|10551.3|10524.4|10520.4|509
1648474280000|2022-03-28 13:31:20|10532.4|10528.4|10526.8|10522.8|10532.6|10528.6|10511.4|10507.4|480
1648474290000|2022-03-28 13:31:30|10527.9|10523.9|10532.8|10528.8|10535.4|10531.4|10521.3|10517.3|199
1648474300000|2022-03-28 13:31:40|10533.3|10529.3|10523.8|10519.8|10533.5|10529.5|10522.8|10518.8|120
1648474310000|2022-03-28 13:31:50|10526.8|10522.8|10529.6|10525.6|10529.6|10525.6|10518.8|10514.8|117
1648474320000|2022-03-28 13:32:00|10530.8|10526.8|10525.3|10521.3|10534.5|10530.5|10523.3|10519.3|99
1648474330000|2022-03-28 13:32:10|10524.9|10520.9|10525.9|10521.9|10527.8|10523.8|10522.8|10518.8|79
1648474340000|2022-03-28 13:32:20|10526.3|10522.3|10527.6|10523.6|10527.6|10523.6|10519.4|10515.4|79
1648474350000|2022-03-28 13:32:30|10526.9|10522.9|10522.3|10518.3|10526.9|10522.9|10520.7|10516.7|90
1648474360000|2022-03-28 13:32:40|10521.9|10517.9|10519.8|10515.8|10526.3|10522.3|10518.8|10514.8|78
1648474370000|2022-03-28 13:32:50|10520.5|10516.5|10521.3|10517.3|10526.6|10522.6|10520.5|10516.5|106
1648474380000|2022-03-28 13:33:00|10520.9|10516.9|10517.8|10513.8|10520.9|10516.9|10505.4|10501.4|322
1648474390000|2022-03-28 13:33:10|10517.3|10513.3|10517.6|10513.6|10522|10518|10515.8|10511.8|90
1648474400000|2022-03-28 13:33:20|10518.1|10514.1|10518.5|10514.5|10524.9|10520.9|10516.9|10512.9|129
1648474410000|2022-03-28 13:33:30|10517.4|10513.4|10518.5|10514.5|10520.4|10516.4|10514|10510|118
1648474420000|2022-03-28 13:33:40|10519.2|10515.2|10535.4|10531.4|10537|10533|10519.2|10515.2|207
1648474430000|2022-03-28 13:33:50|10535.6|10531.6|10543.4|10539.4|10549.1|10545.1|10535.6|10531.6|177
1648474440000|2022-03-28 13:34:00|10544.2|10540.2|10539.7|10535.7|10544.7|10540.7|10532.7|10528.7|129
1648474450000|2022-03-28 13:34:10|10539|10535|10526.7|10522.7|10539|10535|10526.4|10522.4|96
1648474460000|2022-03-28 13:34:20|10527.8|10523.8|10518|10514|10528.1|10524.1|10516.1|10512.1|154
1648474470000|2022-03-28 13:34:30|10517.6|10513.6|10522.7|10518.7|10527.6|10523.6|10517.5|10513.5|68
1648474480000|2022-03-28 13:34:40|10523.9|10519.9|10509.2|10505.2|10524.7|10520.7|10506.3|10502.3|197
1648474490000|2022-03-28 13:34:50|10508.5|10504.5|10519.1|10515.1|10520.8|10516.8|10508.2|10504.2|103
1648474500000|2022-03-28 13:35:00|10518.7|10514.7|10541|10537|10541|10537|10514.7|10510.7|103
1648474510000|2022-03-28 13:35:10|10542|10538|10541.7|10537.7|10545.5|10541.5|10541.6|10537.6|57
1648474520000|2022-03-28 13:35:20|10542|10538|10547.6|10543.6|10548.6|10544.6|10538.7|10534.7|141
1648474530000|2022-03-28 13:35:30|10548|10544|10557.7|10553.7|10557.7|10553.7|10545.5|10541.5|151
1648474540000|2022-03-28 13:35:40|10558.1|10554.1|10558.3|10554.3|10564.7|10560.7|10556|10552|147
1648474550000|2022-03-28 13:35:50|10557.1|10553.1|10556.1|10552.1|10559.6|10555.6|10554.5|10550.3|126
1648474560000|2022-03-28 13:36:00|10556.6|10552.6|10550.7|10546.7|10559.1|10555.1|10549.2|10545.2|93
1648474570000|2022-03-28 13:36:10|10551.1|10547.1|10551.6|10547.6|10555|10551|10548.7|10544.7|94
1648474580000|2022-03-28 13:36:20|10552.5|10548.5|10557.5|10553.5|10563|10559|10552.5|10548.5|79
1648474590000|2022-03-28 13:36:30|10557|10553|10554.5|10550.5|10558.7|10554.7|10552.1|10548.1|119
1648474600000|2022-03-28 13:36:40|10551.7|10547.7|10562.9|10558.9|10563.4|10559.4|10551.3|10547.3|99
1648474610000|2022-03-28 13:36:50|10562.1|10558.1|10556.4|10552.4|10562.8|10558.8|10553.9|10549.9|165
1648474620000|2022-03-28 13:37:00|10556.1|10552.1|10548.9|10544.9|10556.7|10552.7|10547.4|10543.4|121
1648474630000|2022-03-28 13:37:10|10549.7|10545.7|10543.9|10539.9|10552.9|10548.9|10539.2|10535.2|165
1648474640000|2022-03-28 13:37:20|10545.2|10541.2|10537.4|10533.4|10546.9|10542.9|10535.9|10531.9|91
1648474650000|2022-03-28 13:37:30|10537.8|10533.8|10529.6|10525.6|10537.9|10533.9|10529.4|10525.4|107
1648474660000|2022-03-28 13:37:40|10529.1|10525.1|10535.8|10531.8|10536.4|10532.4|10528.4|10524.4|57
1648474670000|2022-03-28 13:37:50|10536.2|10532.2|10536.4|10532.4|10537.8|10533.8|10534.4|10530.4|60
1648474680000|2022-03-28 13:38:00|10535.7|10531.7|10530.8|10526.8|10536.9|10532.9|10528.1|10524.1|114
1648474690000|2022-03-28 13:38:10|10530.1|10526.1|10527.5|10523.5|10532.8|10528.8|10525.7|10521.7|97
1648474700000|2022-03-28 13:38:20|10527.6|10523.6|10528.5|10524.5|10529|10525|10525.8|10521.8|59
1648474710000|2022-03-28 13:38:30|10528.6|10524.6|10533.7|10529.7|10533.7|10529.7|10525.3|10521.3|69
1648474720000|2022-03-28 13:38:40|10537|10533|10533.1|10529.1|10537.5|10533.5|10527.6|10523.6|115
1648474730000|2022-03-28 13:38:50|10532.6|10528.6|10528.7|10524.7|10533.6|10529.6|10527.7|10523.7|95
1648474740000|2022-03-28 13:39:00|10528.2|10524.2|10504.8|10500.8|10528.7|10524.7|10503.5|10499.5|281
1648474750000|2022-03-28 13:39:10|10507.6|10503.6|10505.1|10501.1|10509.5|10505.5|10498.1|10493.7|248
1648474760000|2022-03-28 13:39:20|10506.1|10502.1|10505.5|10501.5|10510|10506|10503|10499|74
1648474770000|2022-03-28 13:39:30|10506.6|10502.6|10512|10508|10515.8|10511.8|10505.1|10501.1|64
1648474780000|2022-03-28 13:39:40|10511.6|10507.6|10506.1|10502.1|10511.6|10507.6|10506.1|10502.1|40
1648474790000|2022-03-28 13:39:50|10506.8|10502.8|10503.6|10499.6|10507.1|10503.1|10503.6|10499.6|21
1648474800000|2022-03-28 13:40:00|10504.4|10500.4|10500.2|10496.2|10507.2|10503.2|10495.4|10491.4|127
1648474810000|2022-03-28 13:40:10|10500.6|10496.6|10500.1|10496.1|10501.5|10497.5|10496.2|10492.2|78
1648474820000|2022-03-28 13:40:20|10501.3|10497.3|10497.6|10493.6|10502.1|10498.1|10492.9|10488.9|114
1648474830000|2022-03-28 13:40:30|10497.2|10493.2|10495.2|10491.2|10500|10496|10495|10491|55
1648474840000|2022-03-28 13:40:40|10496|10492|10508.7|10504.7|10509.6|10505.6|10496|10492|95
1648474850000|2022-03-28 13:40:50|10509.1|10505.1|10509.3|10505.3|10516.7|10512.7|10508|10503.5|148
1648474860000|2022-03-28 13:41:00|10509.5|10505.5|10513.5|10509.5|10515.3|10511.3|10507.1|10503.1|73
1648474870000|2022-03-28 13:41:10|10512.7|10508.7|10516.2|10512.2|10517.8|10513.8|10510.1|10506.1|139
1648474880000|2022-03-28 13:41:20|10516|10512|10535.4|10531.4|10536.8|10532.8|10514.2|10510.2|185
1648474890000|2022-03-28 13:41:30|10535.1|10531.1|10525.8|10521.8|10536.9|10532.9|10525.8|10521.8|130
1648474900000|2022-03-28 13:41:40|10525.5|10521.5|10522|10518|10525.5|10521.5|10519|10515|77
1648474910000|2022-03-28 13:41:50|10521.2|10517.2|10519.7|10515.7|10523.2|10519.2|10518.2|10514.2|99
1648474920000|2022-03-28 13:42:00|10517.9|10513.9|10500.7|10496.7|10517.9|10513.9|10497.9|10493.9|321
1648474930000|2022-03-28 13:42:10|10500.2|10496.2|10495.5|10491.5|10501.1|10497.1|10487.9|10483.9|299
1648474940000|2022-03-28 13:42:20|10495.8|10491.8|10518.3|10514.3|10518.3|10514.3|10492.5|10488.5|170
1648474950000|2022-03-28 13:42:30|10518.7|10514.7|10515.1|10511.1|10523.3|10519.3|10508.1|10504.1|138
1648474960000|2022-03-28 13:42:40|10515.4|10511.4|10504.5|10500.5|10516.8|10512.8|10504.5|10500.5|78
1648474970000|2022-03-28 13:42:50|10504.1|10500.1|10500.5|10496.5|10504.1|10500.1|10497.1|10493.1|85
1648474980000|2022-03-28 13:43:00|10500.1|10496.1|10497.8|10493.8|10502.2|10498|10494.2|10490.2|108
1648474990000|2022-03-28 13:43:10|10497.2|10493.2|10501.3|10497.3|10502.2|10498.2|10493.2|10489.2|83
1648475000000|2022-03-28 13:43:20|10500.7|10496.7|10493.7|10489.7|10505|10501|10493.6|10489.6|100
1648475010000|2022-03-28 13:43:30|10494.8|10490.8|10499.9|10495.9|10501.9|10497.9|10494.6|10490.6|74
1648475020000|2022-03-28 13:43:40|10498.1|10494.1|10497.4|10493.4|10499.3|10495.3|10493.3|10489.3|65
1648475030000|2022-03-28 13:43:50|10497.1|10493.1|10501.4|10497.4|10503.4|10499.4|10496.4|10492.4|38
1648475040000|2022-03-28 13:44:00|10502.6|10498.6|10512.7|10508.7|10516.3|10512.3|10500.9|10496.9|112
1648475050000|2022-03-28 13:44:10|10513.4|10509.4|10520.6|10516.6|10521.7|10517.7|10509.9|10505.9|148
1648475060000|2022-03-28 13:44:20|10521.1|10517.1|10527.7|10523.7|10531.6|10527.6|10517.7|10513.7|127
1648475070000|2022-03-28 13:44:30|10526.2|10522.2|10523.8|10519.8|10531.2|10527.2|10522.8|10518.8|107
1648475080000|2022-03-28 13:44:40|10524.3|10520.3|10518.8|10514.8|10526.2|10522.2|10515.8|10511.8|68
1648475090000|2022-03-28 13:44:50|10519.9|10515.9|10515.9|10511.9|10521.7|10517.7|10512.9|10508.9|44
1648475100000|2022-03-28 13:45:00|10514.1|10510.1|10508.2|10504.2|10518.9|10514.9|10501.9|10497.9|104
1648475110000|2022-03-28 13:45:10|10507.9|10503.9|10512.9|10508.9|10517.4|10513.4|10506.4|10502.4|81
1648475120000|2022-03-28 13:45:20|10513.9|10509.9|10523.2|10519.2|10523.7|10519.7|10511.9|10507.9|61
1648475130000|2022-03-28 13:45:30|10524|10520|10512.8|10508.8|10524.2|10520.2|10509.9|10505.9|56
1648475140000|2022-03-28 13:45:40|10513.2|10509.2|10504.4|10500.4|10515.8|10511.8|10504.4|10500.4|56
1648475150000|2022-03-28 13:45:50|10503.9|10499.9|10496.1|10492.1|10504.3|10500.3|10495.2|10491.2|122
1648475160000|2022-03-28 13:46:00|10496.2|10492.2|10494.1|10490.1|10497.6|10493.6|10491.2|10487.2|117
1648475170000|2022-03-28 13:46:10|10493.7|10489.7|10489.2|10485.2|10498.4|10494.4|10489.2|10485.2|113
1648475180000|2022-03-28 13:46:20|10488.3|10484.3|10488.3|10484.3|10491.8|10487.8|10485.3|10481.3|200
1648475190000|2022-03-28 13:46:30|10490.7|10486.7|10488.4|10484.4|10493.1|10489.1|10487.9|10483.9|74
1648475200000|2022-03-28 13:46:40|10487.3|10483.3|10493.3|10489.3|10494.9|10490.9|10487.3|10483.3|85
1648475210000|2022-03-28 13:46:50|10493.4|10489.4|10490.2|10486.2|10494.9|10490.9|10483.3|10479.3|173
1648475220000|2022-03-28 13:47:00|10491.2|10487.2|10484.3|10480.3|10494.1|10490.1|10482.3|10478.3|108
1648475230000|2022-03-28 13:47:10|10484.8|10480.8|10491.6|10487.6|10493.4|10489.4|10484.8|10480.8|112
1648475240000|2022-03-28 13:47:20|10491.4|10487.4|10490.9|10486.9|10504.3|10500.3|10490.9|10486.9|109
1648475250000|2022-03-28 13:47:30|10489.5|10485.5|10486.2|10482.2|10489.5|10485.5|10480.2|10476.2|150
1648475260000|2022-03-28 13:47:40|10487.2|10483.2|10490.3|10486.3|10492.1|10488.1|10482.7|10478.7|72
1648475270000|2022-03-28 13:47:50|10491.4|10487.4|10496.3|10492.3|10498.8|10494.8|10490.7|10486.7|71
1648475280000|2022-03-28 13:48:00|10496.4|10492.4|10497.3|10493.3|10498.8|10494.8|10492.9|10488.9|54
1648475290000|2022-03-28 13:48:10|10497.8|10493.8|10502.9|10498.9|10505.9|10501.9|10495.1|10491.1|90
1648475300000|2022-03-28 13:48:20|10501.8|10497.8|10498.9|10494.9|10501.8|10497.8|10497.4|10493.4|72
1648475310000|2022-03-28 13:48:30|10498.4|10494.4|10494.9|10490.9|10499.8|10495.8|10492.7|10488.7|53
1648475320000|2022-03-28 13:48:40|10495.3|10491.3|10485.3|10481.3|10501|10497|10481.4|10477.4|144
1648475330000|2022-03-28 13:48:50|10486.1|10482.1|10486.7|10482.7|10487.7|10483.7|10482.3|10478.3|78
1648475340000|2022-03-28 13:49:00|10487.7|10483.7|10481.2|10477.2|10489.1|10485.1|10480.9|10476.9|85
1648475350000|2022-03-28 13:49:10|10482.3|10478.3|10485.2|10481.2|10487|10483|10482.2|10478.2|80
1648475360000|2022-03-28 13:49:20|10485.3|10481.3|10486.3|10482.3|10490|10486|10482.3|10478.3|70
1648475370000|2022-03-28 13:49:30|10487.4|10483.4|10473.7|10469.7|10487.4|10483.4|10470.8|10466.1|294
1648475380000|2022-03-28 13:49:40|10474|10470|10473.3|10469.3|10479.2|10475.2|10470.7|10466.7|78
1648475390000|2022-03-28 13:49:50|10473.9|10469.9|10472.9|10468.9|10480.2|10476.2|10470.4|10466.4|117
1648475400000|2022-03-28 13:50:00|10472.6|10468.6|10476.4|10472.4|10478.9|10474.9|10472.1|10468.1|103
1648475410000|2022-03-28 13:50:10|10475.8|10471.8|10468.7|10464.7|10477.5|10473.5|10467.3|10463.3|95
1648475420000|2022-03-28 13:50:20|10469|10465|10468.3|10464.3|10471.5|10466.2|10465.7|10461.4|126
1648475430000|2022-03-28 13:50:30|10468.2|10464.2|10451.4|10447.4|10468.8|10464.8|10450.4|10446.4|300
1648475440000|2022-03-28 13:50:40|10452.7|10448.7|10462.2|10458.2|10465|10461|10452.3|10448.3|230
1648475450000|2022-03-28 13:50:50|10461.7|10457.7|10462.8|10458.8|10471.2|10467.2|10461.7|10457.7|123
1648475460000|2022-03-28 13:51:00|10464.7|10460.7|10470.5|10466.5|10473.2|10469.2|10462.9|10458.9|150
1648475470000|2022-03-28 13:51:10|10470|10466|10469.2|10465.2|10474.7|10470.7|10468.2|10464.2|68
1648475480000|2022-03-28 13:51:20|10469.7|10465.7|10470.7|10466.7|10475.7|10471.7|10468.7|10464.7|79
1648475490000|2022-03-28 13:51:30|10471|10467|10467.8|10463.8|10473.2|10469.2|10465.7|10461.7|67
1648475500000|2022-03-28 13:51:40|10468.3|10464.3|10460.8|10456.8|10472.5|10468.5|10459.8|10455.8|174
1648475510000|2022-03-28 13:51:50|10461.2|10457.2|10456.3|10452.3|10463.7|10459.7|10456.3|10452.3|43
1648475520000|2022-03-28 13:52:00|10455.7|10451.7|10453.4|10449.4|10459.2|10455.2|10453.3|10449.3|79
1648475530000|2022-03-28 13:52:10|10453.3|10449.3|10443.7|10439.7|10453.3|10449.3|10438.4|10434.4|531
1648475540000|2022-03-28 13:52:20|10443.3|10439.3|10447.7|10443.7|10451.7|10447.7|10443.2|10439.2|97
1648475550000|2022-03-28 13:52:30|10446.2|10442.2|10449.2|10445.2|10452.2|10448.2|10446.2|10442.2|135
1648475560000|2022-03-28 13:52:40|10449.7|10445.7|10454.7|10450.7|10455.2|10451.2|10449.2|10445.2|71
1648475570000|2022-03-28 13:52:50|10453.8|10449.8|10459.2|10455.2|10462.2|10458.2|10453.8|10449.8|102
1648475580000|2022-03-28 13:53:00|10457.7|10453.7|10454.7|10450.7|10459.9|10455.9|10452.9|10448.9|306
1648475590000|2022-03-28 13:53:10|10451|10447|10454.5|10450.5|10461.1|10457.1|10450.7|10446.7|106
1648475600000|2022-03-28 13:53:20|10454.9|10450.9|10466.2|10462.2|10466.2|10462.2|10449.9|10445.9|91
1648475610000|2022-03-28 13:53:30|10466.5|10462.5|10465.4|10461.4|10467.3|10463.3|10461.9|10457.9|101
1648475620000|2022-03-28 13:53:40|10465.8|10461.8|10461.5|10457.5|10472.5|10468.5|10461.5|10457.5|246
1648475630000|2022-03-28 13:53:50|10460.5|10456.5|10457.7|10453.7|10461.5|10457.5|10455.3|10451.3|89
1648475640000|2022-03-28 13:54:00|10457.3|10453.3|10443.4|10439.4|10457.3|10453.3|10441.4|10437.4|158
1648475650000|2022-03-28 13:54:10|10442.9|10438.9|10435.3|10431.3|10443.9|10439.9|10434.8|10430.8|182
1648475660000|2022-03-28 13:54:20|10435.2|10431.2|10425.7|10421.7|10436.7|10432.7|10423.3|10419.3|324
1648475670000|2022-03-28 13:54:30|10426|10422|10436.7|10432.7|10436.9|10432.9|10424.7|10420.7|365
1648475680000|2022-03-28 13:54:40|10436.4|10432.4|10443.5|10439.5|10443.9|10439.9|10432.5|10428.5|180
1648475690000|2022-03-28 13:54:50|10443.9|10439.9|10442.4|10438.4|10450.4|10446.4|10441.4|10437.4|105
1648475700000|2022-03-28 13:55:00|10443.1|10439.1|10444.4|10440.4|10450.1|10446.1|10443|10439|87
1648475710000|2022-03-28 13:55:10|10446|10442|10436.4|10432.4|10448.6|10444.6|10435.7|10431.7|87
1648475720000|2022-03-28 13:55:20|10436.5|10432.5|10434|10430|10439.4|10435.4|10434|10430|97
1648475730000|2022-03-28 13:55:30|10433.7|10429.7|10433.9|10429.9|10436.1|10432.1|10431.9|10427.9|73
1648475740000|2022-03-28 13:55:40|10434|10430|10435.4|10431.4|10435.4|10431.4|10432.4|10428.4|61
1648475750000|2022-03-28 13:55:50|10436|10432|10435.3|10431.3|10436.4|10432.4|10432.2|10428.2|159
1648475760000|2022-03-28 13:56:00|10435.4|10431.4|10430.2|10426.2|10435.4|10431.4|10426.3|10422.3|225
1648475770000|2022-03-28 13:56:10|10429.8|10425.8|10421.7|10417.7|10429.8|10425.8|10417.5|10413.5|304
1648475780000|2022-03-28 13:56:20|10420.6|10416.6|10426.2|10422.2|10431.5|10427.5|10420.6|10416.6|99
1648475790000|2022-03-28 13:56:30|10425.8|10421.8|10423.7|10419.7|10426.7|10422.7|10422.7|10418.7|145
1648475800000|2022-03-28 13:56:40|10424|10420|10430.7|10426.7|10432.8|10428.8|10422.7|10418.7|112
1648475810000|2022-03-28 13:56:50|10429.6|10425.6|10426.7|10422.7|10429.8|10425.8|10425.7|10421.7|104
1648475820000|2022-03-28 13:57:00|10424.8|10420.8|10428.4|10424.4|10430.7|10426.7|10424.3|10420.3|129
1648475830000|2022-03-28 13:57:10|10428.3|10424.3|10435.7|10431.7|10436.7|10432.7|10425.8|10421.8|81
1648475840000|2022-03-28 13:57:20|10436.4|10432.4|10438.9|10434.9|10451.4|10447.4|10436.4|10432.4|217
1648475850000|2022-03-28 13:57:30|10439|10435|10437|10433|10439.4|10435.4|10433.5|10429.5|67
1648475860000|2022-03-28 13:57:40|10436.5|10432.5|10446.3|10442.3|10447.3|10443.3|10435.9|10431.9|102
1648475870000|2022-03-28 13:57:50|10445.2|10441.2|10444.4|10440.4|10449.4|10445.4|10441|10437|94
1648475880000|2022-03-28 13:58:00|10443.8|10439.8|10445.4|10441.4|10446.6|10442.6|10437.8|10433.8|91
1648475890000|2022-03-28 13:58:10|10445.9|10441.9|10447.9|10443.9|10450.6|10446.6|10442.4|10438.4|117
1648475900000|2022-03-28 13:58:20|10448.6|10444.6|10457|10453|10461.4|10457.4|10448|10444|264
1648475910000|2022-03-28 13:58:30|10457.1|10453.1|10461.6|10457.6|10467.7|10463.7|10456|10452|217
1648475920000|2022-03-28 13:58:40|10462|10458|10459|10455|10463.5|10459.5|10458.5|10454.5|108
1648475930000|2022-03-28 13:58:50|10458.6|10454.6|10461.4|10457.4|10461.9|10457.9|10453.4|10449.4|134
1648475940000|2022-03-28 13:59:00|10460.6|10456.6|10446|10442|10461.4|10457.4|10446|10442|115
1648475950000|2022-03-28 13:59:10|10445.6|10441.6|10433.3|10429.3|10447.1|10443.1|10433.3|10429.3|177
1648475960000|2022-03-28 13:59:20|10433.4|10429.4|10444.3|10440.3|10446.4|10442.4|10433.4|10429.4|95
1648475970000|2022-03-28 13:59:30|10444.6|10440.6|10447.5|10443.5|10449.4|10445.4|10436.8|10432.8|124
1648475980000|2022-03-28 13:59:40|10448|10444|10447.9|10443.9|10450.9|10446.9|10444|10440|91
1648475990000|2022-03-28 13:59:50|10447.5|10443.5|10447.3|10443.3|10458.4|10454.4|10446.1|10442.1|76
1648476000000|2022-03-28 14:00:00|10445.8|10441.8|10427.9|10423.9|10445.8|10441.8|10426.4|10422.4|165
1648476010000|2022-03-28 14:00:10|10427.4|10423.4|10421|10417|10429.2|10425.2|10421|10417|99
1648476020000|2022-03-28 14:00:20|10421.4|10417.4|10421|10417|10428.5|10424.5|10418.3|10414.3|229
1648476030000|2022-03-28 14:00:30|10421.4|10417.4|10427.6|10423.6|10437|10432.1|10421.4|10417.4|131
1648476040000|2022-03-28 14:00:40|10428.7|10424.7|10435|10431|10439.4|10435.4|10427.2|10423.2|108
1648476050000|2022-03-28 14:00:50|10435.4|10431.4|10430.9|10426.9|10436|10432|10425.6|10421.6|68
1648476060000|2022-03-28 14:01:00|10429.7|10425.7|10425|10421|10430.1|10426.1|10423.1|10419.1|65
1648476070000|2022-03-28 14:01:10|10425.1|10421.1|10434.1|10430.1|10434.1|10430.1|10425.1|10421.1|91
1648476080000|2022-03-28 14:01:20|10433.7|10429.7|10435.9|10431.9|10443.9|10439.9|10432.1|10428.1|88
1648476090000|2022-03-28 14:01:30|10435.8|10431.8|10424.6|10420.6|10436.8|10432.8|10423.5|10419.5|170
1648476100000|2022-03-28 14:01:40|10425|10421|10428|10424|10434.8|10430.8|10424.1|10420.1|112
1648476110000|2022-03-28 14:01:50|10427|10423|10428|10424|10433.3|10429.3|10426.1|10422.1|75
1648476120000|2022-03-28 14:02:00|10426.5|10422.5|10432.1|10428.1|10433.1|10429.1|10423.1|10419.1|93
1648476130000|2022-03-28 14:02:10|10432.8|10428.8|10426.2|10422.2|10438.8|10434.8|10426.2|10422.2|74
1648476140000|2022-03-28 14:02:20|10427.2|10423.2|10424.2|10420.2|10427.6|10423.6|10419.2|10415.2|151
1648476150000|2022-03-28 14:02:30|10424.7|10420.7|10425.8|10421.8|10425.8|10421.8|10421.2|10417.2|114
1648476160000|2022-03-28 14:02:40|10426.1|10422.1|10431.7|10427.7|10431.7|10427.7|10422.1|10418.1|72
1648476170000|2022-03-28 14:02:50|10432.4|10428.4|10434.7|10430.7|10438.3|10434.3|10428.8|10424.8|104
1648476180000|2022-03-28 14:03:00|10433.2|10429.2|10430.7|10426.7|10433.2|10429.2|10425|10421|77
1648476190000|2022-03-28 14:03:10|10431.7|10427.7|10428.3|10424.3|10432.6|10428.6|10427.6|10423.6|48
1648476200000|2022-03-28 14:03:20|10429.1|10425.1|10442.1|10438.1|10442.1|10438.1|10427.8|10423.8|92
1648476210000|2022-03-28 14:03:30|10442.8|10438.8|10444.9|10440.9|10447.1|10443.1|10440.3|10436.3|125
1648476220000|2022-03-28 14:03:40|10445.2|10441.2|10450.3|10446.3|10452.7|10448.7|10445.2|10441.2|121
1648476230000|2022-03-28 14:03:50|10449.3|10445.3|10455.2|10451.2|10459.1|10455.1|10449.3|10445.3|151
1648476240000|2022-03-28 14:04:00|10454.7|10450.7|10449.6|10445.6|10457.3|10453.3|10443.6|10439.6|114
1648476250000|2022-03-28 14:04:10|10449.7|10445.7|10447.6|10443.6|10453.9|10449.9|10447.6|10443.6|81
1648476260000|2022-03-28 14:04:20|10447.9|10443.9|10444.6|10440.6|10448.9|10444.9|10444.1|10440.1|64
1648476270000|2022-03-28 14:04:30|10445.7|10441.7|10445.9|10441.9|10451.6|10447.6|10442.5|10438.5|70
1648476280000|2022-03-28 14:04:40|10446.4|10442.4|10453.4|10449.4|10457.3|10453.3|10446.4|10442.4|53
1648476290000|2022-03-28 14:04:50|10452.7|10448.7|10454.3|10450.3|10456|10452|10450.2|10446.2|74
1648476300000|2022-03-28 14:05:00|10454|10450|10461|10457|10461|10457|10450.3|10446.3|141
1648476310000|2022-03-28 14:05:10|10461.5|10457.5|10451|10447|10461.5|10457.5|10451|10447|84
1648476320000|2022-03-28 14:05:20|10450.7|10446.7|10456.5|10452.5|10458.3|10454.3|10450.7|10446.7|108
1648476330000|2022-03-28 14:05:30|10457.3|10453.3|10455.8|10451.8|10460.3|10456.3|10453.6|10449.6|75
1648476340000|2022-03-28 14:05:40|10456.4|10452.4|10470.5|10466.5|10475.1|10471.1|10454.1|10449.8|283
1648476350000|2022-03-28 14:05:50|10470.4|10466.4|10475.6|10471.6|10479.5|10475.5|10467.5|10463.5|203
1648476360000|2022-03-28 14:06:00|10475.3|10471.3|10484|10480|10485.5|10481.5|10474.2|10470.2|273
1648476370000|2022-03-28 14:06:10|10483.5|10479.5|10485.4|10481.4|10490.5|10486.5|10483.5|10479.5|296
1648476380000|2022-03-28 14:06:20|10485.3|10481.3|10493.6|10489.6|10495|10491|10485.3|10481.3|278
1648476390000|2022-03-28 14:06:30|10493.7|10489.7|10500.4|10496.4|10501.9|10497.9|10493.7|10489.7|177
1648476400000|2022-03-28 14:06:40|10499.6|10495.6|10503|10499|10507|10503|10495|10491|225
1648476410000|2022-03-28 14:06:50|10502|10498|10503.5|10499.5|10511.3|10507.3|10501.7|10497.7|232
1648476420000|2022-03-28 14:07:00|10503|10499|10505.5|10501.5|10506.9|10502.9|10501.1|10497.1|197
1648476430000|2022-03-28 14:07:10|10505.4|10501.4|10495.2|10491.2|10506.9|10502.9|10495.2|10491.2|172
1648476440000|2022-03-28 14:07:20|10494.9|10490.9|10486|10482|10499|10495|10485.3|10481.3|157
1648476450000|2022-03-28 14:07:30|10486.5|10482.5|10483|10479|10486.5|10482.5|10482|10478|146
1648476460000|2022-03-28 14:07:40|10483.5|10479.5|10495.2|10491.2|10495.2|10491.2|10482|10478|126
1648476470000|2022-03-28 14:07:50|10494.2|10490.2|10489|10485|10494.2|10490.2|10486.9|10482.9|55
1648476480000|2022-03-28 14:08:00|10490.1|10486.1|10478.9|10474.9|10491.2|10487.2|10476.8|10472.8|142
1648476490000|2022-03-28 14:08:10|10478.8|10474.8|10481.6|10477.6|10485.6|10481.6|10477.8|10473.8|52
1648476500000|2022-03-28 14:08:20|10481.8|10477.8|10473.8|10469.8|10481.8|10477.8|10473.5|10469.5|47
1648476510000|2022-03-28 14:08:30|10473.4|10469.4|10469.4|10465.4|10475.8|10471.8|10469.4|10465.4|69
1648476520000|2022-03-28 14:08:40|10468.9|10464.9|10473.5|10469.5|10477.5|10473.5|10468.8|10464.8|49
1648476530000|2022-03-28 14:08:50|10470.5|10466.5|10474.5|10470.5|10475.5|10471.5|10468.6|10464.6|66
1648476540000|2022-03-28 14:09:00|10475.6|10471.6|10473.9|10469.9|10475.6|10471.6|10467|10463|64
1648476550000|2022-03-28 14:09:10|10475.6|10471.6|10482.5|10478.5|10483.9|10479.9|10475.6|10471.6|50
1648476560000|2022-03-28 14:09:20|10483.6|10479.6|10482.5|10478.5|10486.5|10482.5|10481.1|10477.1|49
1648476570000|2022-03-28 14:09:30|10481.5|10477.5|10493|10489|10493|10489|10481.5|10477.5|66
1648476580000|2022-03-28 14:09:40|10491.9|10487.9|10489|10485|10492.5|10488.5|10486.6|10482.6|56
1648476590000|2022-03-28 14:09:50|10489.7|10485.7|10496.3|10492.3|10502.8|10498.8|10489.7|10485.7|143
1648476600000|2022-03-28 14:10:00|10496.7|10492.7|10497.2|10493.2|10498.8|10494.8|10494.7|10490.7|67
1648476610000|2022-03-28 14:10:10|10495.7|10491.7|10503.7|10499.7|10504.7|10500.7|10494.2|10490.2|39
1648476620000|2022-03-28 14:10:20|10504.1|10500.1|10536.3|10532.3|10538.2|10534.2|10502.5|10498.5|525
1648476630000|2022-03-28 14:10:30|10536.2|10532.2|10527.5|10523.5|10536.2|10532.2|10518.7|10513.7|361
1648476640000|2022-03-28 14:10:40|10527.1|10523.1|10528.3|10524.3|10530.7|10526.7|10525|10521|166
1648476650000|2022-03-28 14:10:50|10527.7|10523.7|10527.1|10523.1|10529.7|10525.7|10524.5|10520.5|124
1648476660000|2022-03-28 14:11:00|10526.7|10522.7|10520.5|10516.5|10528.6|10524.6|10520.5|10516.5|165
1648476670000|2022-03-28 14:11:10|10521.2|10517.2|10518.1|10514.1|10521.2|10517.2|10516.6|10512.6|77
1648476680000|2022-03-28 14:11:20|10518.5|10514.5|10520|10516|10529|10525|10517.1|10513.1|104
1648476690000|2022-03-28 14:11:30|10519.1|10515.1|10509.2|10505.2|10519.1|10515.1|10505.2|10501.2|126
1648476700000|2022-03-28 14:11:40|10510|10506|10506.5|10502.5|10513.2|10509.2|10506.5|10502.5|88
1648476710000|2022-03-28 14:11:50|10507.7|10503.7|10505|10501|10509.1|10505.1|10505|10501|105
1648476720000|2022-03-28 14:12:00|10505.5|10501.5|10506.2|10502.2|10510.8|10506.8|10504.5|10500.5|122
1648476730000|2022-03-28 14:12:10|10507.3|10503.3|10513.2|10509.2|10519.6|10515.6|10507.3|10503.3|255
1648476740000|2022-03-28 14:12:20|10514.7|10510.7|10518.1|10514.1|10519.2|10515.2|10514.7|10510.7|90
1648476750000|2022-03-28 14:12:30|10518.5|10514.5|10521.6|10517.6|10522|10518|10515.1|10511.1|131
1648476760000|2022-03-28 14:12:40|10522|10518|10509.5|10505.5|10523|10519|10507.6|10503.6|133
1648476770000|2022-03-28 14:12:50|10509.3|10505.3|10513|10509|10513|10509|10506.1|10502.1|74
1648476780000|2022-03-28 14:13:00|10511.8|10507.8|10518.9|10514.9|10519.9|10515.9|10511.8|10507.8|67
1648476790000|2022-03-28 14:13:10|10519.4|10515.4|10519.4|10515.4|10526.6|10522.6|10516.7|10512.7|131
1648476800000|2022-03-28 14:13:20|10519.3|10515.3|10520.9|10516.9|10522.8|10518.8|10516.9|10512.9|118
1648476810000|2022-03-28 14:13:30|10520.2|10516.2|10510.2|10506.2|10520.2|10516.2|10509.8|10505.8|139
1648476820000|2022-03-28 14:13:40|10510.4|10506.4|10503.7|10499.7|10510.4|10506.4|10502.8|10498.8|221
1648476830000|2022-03-28 14:13:50|10503.2|10499.2|10504.9|10500.9|10508.2|10504.2|10503.2|10499.2|55
1648476840000|2022-03-28 14:14:00|10505.2|10501.2|10519.6|10515.6|10520.5|10516.5|10504.5|10500.5|106
1648476850000|2022-03-28 14:14:10|10519.1|10515.1|10511.3|10507.3|10521.5|10517.5|10505.7|10501.7|101
1648476860000|2022-03-28 14:14:20|10511.8|10507.8|10517.7|10513.7|10519.3|10515.3|10510.8|10506.8|62
1648476870000|2022-03-28 14:14:30|10518|10514|10513|10509|10519|10515|10510.5|10506.5|58
1648476880000|2022-03-28 14:14:40|10513.3|10509.3|10516.1|10512.1|10518.3|10514.3|10508.2|10504.2|107
1648476890000|2022-03-28 14:14:50|10516|10512|10519.7|10515.7|10522.5|10518.5|10515.1|10511.1|38
1648476900000|2022-03-28 14:15:00|10520.1|10516.1|10517.5|10513.5|10522.5|10518.5|10517.5|10513.5|78
1648476910000|2022-03-28 14:15:10|10517.7|10513.7|10533.7|10529.7|10534.1|10530.1|10517.4|10513.4|154
1648476920000|2022-03-28 14:15:20|10534.1|10530.1|10549.7|10545.7|10559.1|10555.1|10531.3|10527.3|423
1648476930000|2022-03-28 14:15:30|10550.2|10546.2|10548.9|10544.9|10551.8|10547.8|10545.6|10541.6|151
1648476940000|2022-03-28 14:15:40|10547.9|10543.9|10546.5|10542.5|10551.2|10547.2|10543.5|10539.5|127
1648476950000|2022-03-28 14:15:50|10546|10542|10544.8|10540.8|10546.3|10542.3|10543.8|10539.8|51
1648476960000|2022-03-28 14:16:00|10544.5|10540.5|10552.9|10548.9|10555.9|10551.9|10542.8|10538.8|156
1648476970000|2022-03-28 14:16:10|10552.4|10548.4|10549.7|10545.7|10554.9|10550.9|10548.2|10544.2|107
1648476980000|2022-03-28 14:16:20|10549.3|10545.3|10548.9|10544.9|10552.9|10548.9|10546.7|10542.7|147
1648476990000|2022-03-28 14:16:30|10549.4|10545.4|10555.9|10551.9|10560.6|10556.6|10549.4|10545.4|225
1648477000000|2022-03-28 14:16:40|10556.4|10552.4|10557.3|10553.3|10558.4|10554.4|10553.6|10549.6|72
1648477010000|2022-03-28 14:16:50|10556.9|10552.9|10557.9|10553.9|10561.9|10557.9|10555.2|10551.2|135
1648477020000|2022-03-28 14:17:00|10556.1|10552.1|10563.9|10559.9|10571.3|10567.3|10556.1|10552.1|239
1648477030000|2022-03-28 14:17:10|10563.4|10559.4|10556.7|10552.7|10564.1|10560.1|10556.7|10552.7|91
1648477040000|2022-03-28 14:17:20|10557.2|10553.2|10565.9|10561.9|10567.4|10563.4|10556.4|10552.4|65
1648477050000|2022-03-28 14:17:30|10565.6|10561.6|10564.9|10560.9|10565.6|10561.6|10557.9|10553.9|228
1648477060000|2022-03-28 14:17:40|10565.3|10561.3|10556.9|10552.9|10565.3|10561.3|10555.9|10551.9|64
1648477070000|2022-03-28 14:17:50|10556.4|10552.4|10556.9|10552.9|10558.8|10554.8|10553.6|10549.6|59
1648477080000|2022-03-28 14:18:00|10556.4|10552.4|10556.9|10552.9|10559.8|10555.8|10552.1|10548.1|63
1648477090000|2022-03-28 14:18:10|10556.2|10552.2|10551.7|10547.7|10556.2|10552.2|10544.4|10540.4|231
1648477100000|2022-03-28 14:18:20|10552|10548|10550.2|10546.2|10555.4|10551.4|10550.2|10546.2|70
1648477110000|2022-03-28 14:18:30|10549.4|10545.4|10547.8|10543.8|10551.2|10547.2|10545.8|10541.8|32
1648477120000|2022-03-28 14:18:40|10545|10541|10552.4|10548.4|10552.9|10548.9|10544.7|10540.7|81
1648477130000|2022-03-28 14:18:50|10550.5|10546.5|10546.5|10542.5|10551.4|10547.4|10546.5|10542.5|51
1648477140000|2022-03-28 14:19:00|10546.2|10542.2|10548.4|10544.4|10548.4|10544.4|10541.4|10537.4|82
1648477150000|2022-03-28 14:19:10|10548|10544|10542|10538|10550|10546|10542|10538|57
1648477160000|2022-03-28 14:19:20|10542.4|10538.4|10540.5|10536.5|10543.9|10539.9|10540.5|10536.5|58
1648477170000|2022-03-28 14:19:30|10540.9|10536.9|10539.5|10535.5|10543.4|10539.4|10537|10533|75
1648477180000|2022-03-28 14:19:40|10539.8|10535.8|10542.6|10538.6|10547.1|10543.1|10539.8|10535.8|105
1648477190000|2022-03-28 14:19:50|10542.3|10538.3|10539.6|10535.6|10544.1|10540.1|10538.1|10534.1|48
1648477200000|2022-03-28 14:20:00|10540.1|10536.1|10560.2|10556.2|10560.2|10556.2|10539.6|10535.6|90
1648477210000|2022-03-28 14:20:10|10561.1|10557.1|10559.4|10555.4|10563.9|10559.9|10555.9|10551.9|89
1648477220000|2022-03-28 14:20:20|10559.7|10555.7|10559.9|10555.9|10560.6|10556.6|10554.3|10550.3|104
1648477230000|2022-03-28 14:20:30|10561.2|10557.2|10556.9|10552.9|10562.9|10558.9|10556.9|10552.9|42
1648477240000|2022-03-28 14:20:40|10559|10555|10572.9|10568.9|10572.9|10568.9|10558.9|10554.9|97
1648477250000|2022-03-28 14:20:50|10573.4|10569.4|10577.4|10573.4|10580.4|10576.4|10571.9|10567.9|154
1648477260000|2022-03-28 14:21:00|10577.6|10573.6|10571.4|10567.4|10578.2|10574.2|10570.4|10566.4|257
1648477270000|2022-03-28 14:21:10|10571.7|10567.7|10568.4|10564.4|10575.2|10571.2|10568.4|10564.4|91
1648477280000|2022-03-28 14:21:20|10569|10565|10572|10568|10572.4|10568.4|10566.1|10562.1|99
1648477290000|2022-03-28 14:21:30|10572.1|10568.1|10571.7|10567.7|10574.6|10570.6|10568.2|10564.2|44
1648477300000|2022-03-28 14:21:40|10571.4|10567.4|10568.1|10564.1|10573.2|10569.2|10567.6|10563.6|62
1648477310000|2022-03-28 14:21:50|10568.5|10564.5|10566.6|10562.6|10573.1|10569.1|10566.1|10562.1|70
1648477320000|2022-03-28 14:22:00|10566.5|10562.5|10559.1|10555.1|10566.5|10562.5|10553.6|10549.6|129
1648477330000|2022-03-28 14:22:10|10559.2|10555.2|10551.6|10547.6|10561.1|10557.1|10550.6|10546.6|162
1648477340000|2022-03-28 14:22:20|10552.6|10548.6|10544.8|10540.8|10554.6|10550.6|10543.2|10539.2|200
1648477350000|2022-03-28 14:22:30|10545.1|10541.1|10553.8|10549.8|10553.8|10549.8|10544.4|10540.4|53
1648477360000|2022-03-28 14:22:40|10552.9|10548.9|10545.9|10541.9|10553.9|10549.9|10545.5|10541.5|96
1648477370000|2022-03-28 14:22:50|10546|10542|10548.9|10544.9|10550.4|10546.4|10546|10542|34
1648477380000|2022-03-28 14:23:00|10548|10544|10556.1|10552.1|10556.1|10552.1|10543.9|10539.9|88
1648477390000|2022-03-28 14:23:10|10556.5|10552.5|10552.6|10548.6|10557.6|10553.6|10552.6|10548.6|38
1648477400000|2022-03-28 14:23:20|10554.1|10550.1|10563.5|10559.5|10563.5|10559.5|10551.3|10547.3|70
1648477410000|2022-03-28 14:23:30|10563.6|10559.6|10572.7|10568.7|10572.7|10568.7|10563.6|10559.6|75
1648477420000|2022-03-28 14:23:40|10572.4|10568.4|10575.9|10571.9|10580.1|10576.1|10572.4|10568.4|134
1648477430000|2022-03-28 14:23:50|10575.4|10571.4|10567.1|10563.1|10575.4|10571.4|10566.6|10562.6|32
1648477440000|2022-03-28 14:24:00|10569.3|10565.3|10566.4|10562.4|10572.4|10568.4|10565.5|10561.5|44
1648477450000|2022-03-28 14:24:10|10565.6|10561.6|10566.6|10562.6|10569.4|10565.4|10563.6|10559.6|30
1648477460000|2022-03-28 14:24:20|10567.4|10563.4|10574.4|10570.4|10574.4|10570.4|10567.4|10563.4|100
1648477470000|2022-03-28 14:24:30|10575.4|10571.4|10582.8|10578.8|10584.5|10580.5|10572.8|10568.8|162
1648477480000|2022-03-28 14:24:40|10583.1|10579.1|10578|10574|10587.9|10583.9|10577.9|10573.9|172
1648477490000|2022-03-28 14:24:50|10577.1|10573.1|10573.4|10569.4|10577.1|10573.1|10569.6|10565.6|54
1648477500000|2022-03-28 14:25:00|10572.9|10568.9|10559.1|10555.1|10572.9|10568.9|10558.8|10554.8|71
1648477510000|2022-03-28 14:25:10|10559|10555|10559.1|10555.1|10566.9|10562.9|10558.1|10554.1|46
1648477520000|2022-03-28 14:25:20|10559.5|10555.5|10560.4|10556.4|10562.6|10558.6|10559.1|10555.1|32
1648477530000|2022-03-28 14:25:30|10561.4|10557.4|10560.1|10556.1|10563.9|10559.9|10560.1|10556.1|33
1648477540000|2022-03-28 14:25:40|10560|10556|10551.4|10547.4|10563.9|10559.9|10550.4|10546.4|105
1648477550000|2022-03-28 14:25:50|10549.9|10545.9|10556.7|10552.7|10558.2|10554.2|10547.8|10543.8|195
1648477560000|2022-03-28 14:26:00|10555.2|10551.2|10559.7|10555.7|10563.9|10559.9|10554.7|10550.7|93
1648477570000|2022-03-28 14:26:10|10560|10556|10564.5|10560.5|10565.4|10561.4|10560|10556|54
1648477580000|2022-03-28 14:26:20|10566.4|10562.4|10566.4|10562.4|10568.4|10564.4|10566.4|10562.4|47
1648477590000|2022-03-28 14:26:30|10566|10562|10568.1|10564.1|10568.8|10564.8|10566|10562|86
1648477600000|2022-03-28 14:26:40|10569.6|10565.6|10575|10571|10575|10571|10569.3|10565.3|42
1648477610000|2022-03-28 14:26:50|10575.4|10571.4|10579|10575|10579|10575|10575.3|10571.3|65
1648477620000|2022-03-28 14:27:00|10578.6|10574.6|10565.4|10561.4|10579|10575|10563.4|10559.4|83
1648477630000|2022-03-28 14:27:10|10568.4|10564.4|10568.9|10564.9|10569.5|10565.5|10563.2|10559.2|47
1648477640000|2022-03-28 14:27:20|10569.3|10565.3|10573.5|10569.5|10573.9|10569.9|10567.4|10563.4|38
1648477650000|2022-03-28 14:27:30|10573.4|10569.4|10568.4|10564.4|10573.4|10569.4|10567.5|10563.5|38
1648477660000|2022-03-28 14:27:40|10567.4|10563.4|10567.9|10563.9|10572.4|10568.4|10567.4|10563.4|29
1648477670000|2022-03-28 14:27:50|10567.4|10563.4|10565|10561|10567.4|10563.4|10564.3|10560.3|21
1648477680000|2022-03-28 14:28:00|10565.4|10561.4|10565.9|10561.9|10571.3|10567.3|10565.2|10561.2|26
1648477690000|2022-03-28 14:28:10|10566.3|10562.3|10564.5|10560.5|10570.8|10566.8|10563.1|10559.1|58
1648477700000|2022-03-28 14:28:20|10564.1|10560.1|10561.3|10557.3|10564.9|10560.9|10561.3|10557.3|28
1648477710000|2022-03-28 14:28:30|10561.6|10557.6|10559.9|10555.9|10562.3|10558.3|10558.9|10554.9|90
1648477720000|2022-03-28 14:28:40|10560.4|10556.4|10560.9|10556.9|10561.9|10557.9|10558.9|10554.9|48
1648477730000|2022-03-28 14:28:50|10561.3|10557.3|10561.6|10557.6|10566.8|10562.8|10561.3|10557.3|51
1648477740000|2022-03-28 14:29:00|10560.8|10556.8|10538.4|10534.4|10562.6|10558.6|10536.8|10532.8|221
1648477750000|2022-03-28 14:29:10|10538.8|10534.8|10527.1|10523.1|10540.3|10536.3|10525.9|10521.9|154
1648477760000|2022-03-28 14:29:20|10526.6|10522.6|10523.1|10519.1|10529.4|10525.4|10518.7|10514.7|236
1648477770000|2022-03-28 14:29:30|10523.2|10519.2|10518.1|10514.1|10523.6|10519.6|10517.3|10513.3|61
1648477780000|2022-03-28 14:29:40|10517.7|10513.7|10530.4|10526.4|10530.4|10526.4|10516.2|10512.2|75
1648477790000|2022-03-28 14:29:50|10528.2|10524.2|10531.1|10527.1|10534.4|10530.4|10522.4|10518.4|78
1648477800000|2022-03-28 14:30:00|10530.4|10526.4|10532.2|10528.2|10532.9|10528.9|10528.1|10524.1|47
1648477810000|2022-03-28 14:30:10|10533.4|10529.4|10533.2|10529.2|10534.6|10530.6|10531.4|10527.4|24
1648477820000|2022-03-28 14:30:20|10533.4|10529.4|10533.4|10529.4|10537.4|10533.4|10530.4|10526.4|48
1648477830000|2022-03-28 14:30:30|10532|10528|10535.8|10531.8|10539.4|10535.4|10531.4|10527.4|95
1648477840000|2022-03-28 14:30:40|10535.3|10531.3|10538.2|10534.2|10539.2|10535.2|10535.2|10531.2|19
1648477850000|2022-03-28 14:30:50|10538.5|10534.5|10528.9|10524.9|10538.7|10534.7|10525.9|10521.9|72
1648477860000|2022-03-28 14:31:00|10533.4|10529.4|10530.4|10526.4|10533.9|10529.9|10526.8|10522.8|59
1648477870000|2022-03-28 14:31:10|10530.8|10526.8|10518.8|10514.8|10530.9|10526.9|10518.8|10514.8|48
1648477880000|2022-03-28 14:31:20|10518.7|10514.7|10515.3|10511.3|10519.2|10515.2|10512.7|10508.7|75
1648477890000|2022-03-28 14:31:30|10515.7|10511.7|10513.4|10509.4|10517.6|10513.6|10511.9|10507.9|74
1648477900000|2022-03-28 14:31:40|10513.8|10509.8|10507.2|10503.2|10515.2|10511.2|10504.7|10500.7|136
1648477910000|2022-03-28 14:31:50|10508.1|10504.1|10507.2|10503.2|10510.1|10506.1|10506.2|10502.2|69
1648477920000|2022-03-28 14:32:00|10507.8|10503.8|10504.7|10500.7|10509.9|10505.9|10502.2|10498.2|101
1648477930000|2022-03-28 14:32:10|10504.1|10500.1|10508.7|10504.7|10508.7|10504.7|10504.1|10500.1|64
1648477940000|2022-03-28 14:32:20|10508.9|10504.9|10514.8|10510.8|10515.3|10511.3|10508.9|10504.9|56
1648477950000|2022-03-28 14:32:30|10514.1|10510.1|10512.2|10508.2|10514.3|10510.3|10507.2|10503.2|135
1648477960000|2022-03-28 14:32:40|10513.6|10509.6|10511.7|10507.7|10514.1|10510.1|10510.2|10506.2|87
1648477970000|2022-03-28 14:32:50|10513.1|10509.1|10511.1|10507.1|10513.7|10509.7|10507.2|10503.2|46
1648477980000|2022-03-28 14:33:00|10511.2|10507.2|10506.1|10502.1|10512.1|10508.1|10496.5|10492.5|224
1648477990000|2022-03-28 14:33:10|10505.7|10501.7|10505.5|10501.5|10506.3|10502.3|10502.6|10498.6|110
1648478000000|2022-03-28 14:33:20|10505.8|10501.8|10512.6|10508.6|10517.4|10513.4|10505.8|10501.8|74
1648478010000|2022-03-28 14:33:30|10513.1|10509.1|10516.9|10512.9|10516.9|10512.9|10508.1|10504.1|24
1648478020000|2022-03-28 14:33:40|10516.6|10512.6|10513.8|10509.8|10518.4|10514.4|10510.8|10506.8|168
1648478030000|2022-03-28 14:33:50|10514.2|10510.2|10503|10499|10515.2|10511.2|10500.8|10496.8|199
1648478040000|2022-03-28 14:34:00|10502.6|10498.6|10508.2|10504.2|10512.7|10508.7|10502.5|10498.5|108
1648478050000|2022-03-28 14:34:10|10508.7|10504.7|10510.2|10506.2|10511.6|10507.6|10507.3|10503.3|29
1648478060000|2022-03-28 14:34:20|10511.7|10507.7|10509.2|10505.2|10513.6|10509.6|10507.2|10503.2|50
1648478070000|2022-03-28 14:34:30|10509.7|10505.7|10510.2|10506.2|10511.7|10507.7|10509.2|10505.2|19
1648478080000|2022-03-28 14:34:40|10508.4|10504.4|10509.2|10505.2|10513.2|10509.2|10508.4|10504.4|47
1648478090000|2022-03-28 14:34:50|10509.3|10505.3|10509.2|10505.2|10519.6|10515.6|10509.2|10505.2|73
1648478100000|2022-03-28 14:35:00|10509.9|10505.9|10497.4|10493.4|10510.2|10506.2|10494.4|10490.4|146
1648478110000|2022-03-28 14:35:10|10496.9|10492.9|10497|10493|10499.1|10495.1|10495.4|10491.4|133
1648478120000|2022-03-28 14:35:20|10496.7|10492.7|10494.2|10490.2|10497.1|10493.1|10491.6|10487.6|101
1648478130000|2022-03-28 14:35:30|10495.3|10491.3|10495.7|10491.7|10495.7|10491.7|10492.3|10488.3|38
1648478140000|2022-03-28 14:35:40|10495.4|10491.4|10499.3|10495.3|10504.2|10500.2|10494.7|10490.7|64
1648478150000|2022-03-28 14:35:50|10499.8|10495.8|10500.7|10496.7|10503.2|10499.2|10499.8|10495.8|20
1648478160000|2022-03-28 14:36:00|10501.2|10497.2|10503.2|10499.2|10503.2|10499.2|10495.8|10491.8|58
1648478170000|2022-03-28 14:36:10|10502.3|10498.3|10495.4|10491.4|10502.3|10498.3|10495.1|10491.1|46
1648478180000|2022-03-28 14:36:20|10493.6|10489.6|10488.8|10484.8|10498.4|10494.4|10486.8|10482.8|174
1648478190000|2022-03-28 14:36:30|10488.7|10484.7|10486.8|10482.8|10491.7|10487.7|10486.8|10482.8|47
1648478200000|2022-03-28 14:36:40|10485.7|10481.7|10483.7|10479.7|10487.7|10483.7|10482.2|10478.2|78
1648478210000|2022-03-28 14:36:50|10482.7|10478.7|10487.3|10483.3|10488.7|10484.7|10481.3|10477.3|57
1648478220000|2022-03-28 14:37:00|10487.7|10483.7|10487.2|10483.2|10489.2|10485.2|10484.8|10480.8|42
1648478230000|2022-03-28 14:37:10|10486.7|10482.7|10481.8|10477.8|10486.7|10482.7|10481.5|10477.5|22
1648478240000|2022-03-28 14:37:20|10482.2|10478.2|10485.8|10481.8|10487.1|10483.1|10478.7|10474.7|69
1648478250000|2022-03-28 14:37:30|10484.8|10480.8|10483.7|10479.7|10484.9|10480.9|10480.1|10476.1|66
1648478260000|2022-03-28 14:37:40|10484|10480|10488.7|10484.7|10490.7|10486.7|10482.3|10478.3|90
1648478270000|2022-03-28 14:37:50|10488|10484|10493.7|10489.7|10494.7|10490.7|10487.7|10483.7|75
1648478280000|2022-03-28 14:38:00|10494.4|10490.4|10496.8|10492.8|10498.7|10494.7|10492.2|10488.2|59
1648478290000|2022-03-28 14:38:10|10499.7|10495.7|10511.3|10507.3|10512.2|10508.2|10499.4|10495.4|148
1648478300000|2022-03-28 14:38:20|10512|10508|10505.2|10501.2|10512.2|10508.2|10504.2|10500.2|71
1648478310000|2022-03-28 14:38:30|10505|10501|10504.8|10500.8|10505.2|10501.2|10500.2|10496.2|51
1648478320000|2022-03-28 14:38:40|10505.2|10501.2|10508.9|10504.9|10509.2|10505.2|10504.6|10500.6|44
1648478330000|2022-03-28 14:38:50|10509|10505|10511.9|10507.9|10511.9|10507.9|10505.4|10501.4|101
1648478340000|2022-03-28 14:39:00|10513.4|10509.4|10511.5|10507.5|10513.9|10509.9|10509.9|10505.9|55
1648478350000|2022-03-28 14:39:10|10511.8|10507.8|10517.3|10513.3|10520|10516|10511.8|10507.8|105
1648478360000|2022-03-28 14:39:20|10518|10514|10518.8|10514.8|10521.9|10517.9|10517.8|10513.8|99
1648478370000|2022-03-28 14:39:30|10518|10514|10516|10512|10520.9|10516.9|10514.2|10510.2|58
1648478380000|2022-03-28 14:39:40|10515.6|10511.6|10519.4|10515.4|10523.5|10519.5|10515.6|10511.6|64
1648478390000|2022-03-28 14:39:50|10520.1|10516.1|10516.4|10512.4|10520.4|10516.4|10515.4|10511.4|29
1648478400000|2022-03-28 14:40:00|10515.9|10511.9|10533.1|10529.1|10535.1|10531.1|10512.9|10508.9|132
1648478410000|2022-03-28 14:40:10|10532.7|10528.7|10531.4|10527.4|10545|10541|10531.4|10527.4|182
1648478420000|2022-03-28 14:40:20|10531|10527|10530.5|10526.5|10534.1|10530.1|10527.1|10523.1|90
1648478430000|2022-03-28 14:40:30|10530.2|10526.2|10533|10529|10533.6|10529.6|10526.6|10522.6|105
1648478440000|2022-03-28 14:40:40|10533.1|10529.1|10528.1|10524.1|10533.1|10529.1|10526.1|10522.1|105
1648478450000|2022-03-28 14:40:50|10528|10524|10524.2|10520.2|10528.6|10524.6|10523.7|10519.7|50
1648478460000|2022-03-28 14:41:00|10523.1|10519.1|10516.4|10512.4|10525.9|10521.9|10512.6|10508.6|169
1648478470000|2022-03-28 14:41:10|10516.9|10512.9|10512.4|10508.4|10520.9|10516.9|10512.4|10508.4|65
1648478480000|2022-03-28 14:41:20|10512|10508|10507.5|10503.5|10514.7|10510.7|10504|10500|160
1648478490000|2022-03-28 14:41:30|10508|10504|10502.5|10498.5|10508.5|10504.5|10501.5|10497.5|79
1648478500000|2022-03-28 14:41:40|10502.4|10498.4|10498.4|10494.4|10504.4|10500.4|10497.5|10493.5|111
1648478510000|2022-03-28 14:41:50|10498|10494|10493.4|10489.4|10498|10494|10489.8|10485.8|117
1648478520000|2022-03-28 14:42:00|10491.5|10487.5|10481.5|10477.5|10491.5|10487.5|10481.3|10477.3|281
1648478530000|2022-03-28 14:42:10|10481|10477|10475.1|10471.1|10483.9|10479.9|10474.1|10470.1|142
1648478540000|2022-03-28 14:42:20|10474.9|10470.9|10475.4|10471.4|10476.8|10472.8|10474|10470|124
1648478550000|2022-03-28 14:42:30|10475|10471|10473.9|10469.9|10477.3|10473.3|10473.1|10469.1|151
1648478560000|2022-03-28 14:42:40|10473.5|10469.5|10473.9|10469.9|10475.4|10471.4|10473.4|10469.4|42
1648478570000|2022-03-28 14:42:50|10472.8|10468.8|10473.9|10469.9|10475.9|10471.9|10472.8|10468.8|158
1648478580000|2022-03-28 14:43:00|10474.4|10470.4|10454.9|10450.9|10474.4|10470.4|10454.8|10450.8|382
1648478590000|2022-03-28 14:43:10|10454|10450|10447.6|10443.6|10455.6|10451.6|10445.5|10441.5|231
1648478600000|2022-03-28 14:43:20|10448.4|10444.4|10441.9|10437.9|10449|10445|10441|10437|243
1648478610000|2022-03-28 14:43:30|10443.4|10439.4|10444.9|10440.9|10445.9|10441.9|10439|10435|203
1648478620000|2022-03-28 14:43:40|10444.7|10440.7|10445.4|10441.4|10445.7|10441.7|10441.9|10437.9|63
1648478630000|2022-03-28 14:43:50|10443.9|10439.9|10441.3|10437.3|10445|10441|10439.8|10435.8|95
1648478640000|2022-03-28 14:44:00|10442|10438|10440|10436|10445|10441|10438.1|10434.1|179
1648478650000|2022-03-28 14:44:10|10439|10435|10442.5|10438.5|10442.9|10438.9|10437.8|10433.8|149
1648478660000|2022-03-28 14:44:20|10443|10439|10444.9|10440.9|10445|10441|10441.9|10437.9|134
1648478670000|2022-03-28 14:44:30|10445.2|10441.2|10447.1|10443.1|10447.1|10443.1|10443.4|10439.4|72
1648478680000|2022-03-28 14:44:40|10447|10443|10448.3|10444.3|10453.9|10449.9|10446.5|10442.5|108
1648478690000|2022-03-28 14:44:50|10449|10445|10443.9|10439.9|10451.3|10447.3|10438.4|10434.4|122
1648478700000|2022-03-28 14:45:00|10444.3|10440.3|10441.4|10437.4|10445.3|10441.3|10436.4|10432.4|289
1648478710000|2022-03-28 14:45:10|10441.8|10437.8|10441.4|10437.4|10443.4|10439.4|10438.4|10434.4|88
1648478720000|2022-03-28 14:45:20|10441|10437|10436.4|10432.4|10441|10437|10434.4|10430.4|143
1648478730000|2022-03-28 14:45:30|10434.5|10430.5|10437|10433|10438.4|10434.4|10434.5|10430.5|66
1648478740000|2022-03-28 14:45:40|10438.4|10434.4|10446.3|10442.3|10448.5|10444.5|10433.9|10429.9|300
1648478750000|2022-03-28 14:45:50|10446.5|10442.5|10442.6|10438.6|10450.5|10446.5|10442.6|10438.6|92
1648478760000|2022-03-28 14:46:00|10441.9|10437.9|10436.6|10432.6|10445.1|10441.1|10436.6|10432.6|64
1648478770000|2022-03-28 14:46:10|10437|10433|10448.7|10444.7|10449.6|10445.6|10433.9|10429.9|115
1648478780000|2022-03-28 14:46:20|10448|10444|10449.1|10445.1|10452.5|10448.5|10446.7|10442.7|79
1648478790000|2022-03-28 14:46:30|10448.5|10444.5|10451.3|10447.3|10452.3|10448.3|10447.3|10443.3|57
1648478800000|2022-03-28 14:46:40|10452.2|10448.2|10453.3|10449.3|10455.7|10451.7|10447.3|10443.3|120
1648478810000|2022-03-28 14:46:50|10452.3|10448.3|10453.3|10449.3|10454.5|10450.5|10449.3|10445.3|59
1648478820000|2022-03-28 14:47:00|10454.1|10450.1|10456.3|10452.3|10457.3|10453.3|10451.3|10447.3|95
1648478830000|2022-03-28 14:47:10|10457.3|10453.3|10459.1|10455.1|10459.9|10455.9|10452.5|10448.5|109
1648478840000|2022-03-28 14:47:20|10460.2|10456.2|10456.1|10452.1|10462.3|10458.3|10455.6|10451.6|142
1648478850000|2022-03-28 14:47:30|10456.4|10452.4|10459.1|10455.1|10461.9|10457.9|10456.1|10452.1|85
1648478860000|2022-03-28 14:47:40|10458.3|10454.3|10455.3|10451.3|10458.3|10454.3|10453.8|10449.8|55
1648478870000|2022-03-28 14:47:50|10454.3|10450.3|10454.3|10450.3|10455.3|10451.3|10453.5|10449.5|25
1648478880000|2022-03-28 14:48:00|10453.6|10449.6|10442.6|10438.6|10454.3|10450.3|10440.7|10436.7|120
1648478890000|2022-03-28 14:48:10|10442.1|10438.1|10443.5|10439.5|10447.3|10443.3|10441.2|10437.2|69
1648478900000|2022-03-28 14:48:20|10443.3|10439.3|10442.3|10438.3|10445.8|10441.8|10441.5|10437.5|54
1648478910000|2022-03-28 14:48:30|10442.5|10438.5|10440.5|10436.5|10444.3|10440.3|10440.3|10436.3|39
1648478920000|2022-03-28 14:48:40|10439.6|10435.6|10436.6|10432.6|10440.7|10436.7|10434.7|10430.7|105
1648478930000|2022-03-28 14:48:50|10436.2|10432.2|10443.7|10439.7|10443.7|10439.7|10434.7|10430.7|96
1648478940000|2022-03-28 14:49:00|10443.1|10439.1|10442.7|10438.7|10444.6|10440.6|10438.3|10434.3|77
1648478950000|2022-03-28 14:49:10|10442|10438|10439.2|10435.2|10446.1|10442.1|10439.2|10435.2|71
1648478960000|2022-03-28 14:49:20|10438.8|10434.8|10439.6|10435.6|10441.7|10437.7|10434.3|10430.3|101
1648478970000|2022-03-28 14:49:30|10439.7|10435.7|10441.6|10437.6|10444.7|10440.7|10439.2|10435.2|41
1648478980000|2022-03-28 14:49:40|10442.3|10438.3|10437.3|10433.3|10444.6|10440.6|10436.5|10432.5|80
1648478990000|2022-03-28 14:49:50|10436.2|10432.2|10438.7|10434.7|10440.4|10436.4|10435.3|10431.3|45
1648479000000|2022-03-28 14:50:00|10438.2|10434.2|10437.3|10433.3|10442.3|10438.3|10436.3|10432.3|66
1648479010000|2022-03-28 14:50:10|10434.4|10430.4|10408.8|10404.8|10437.2|10433.2|10400.5|10396.5|980
1648479020000|2022-03-28 14:50:20|10409.1|10405.1|10401.2|10397.2|10410.5|10406.5|10398.6|10394.6|225
1648479030000|2022-03-28 14:50:30|10401.4|10397.4|10404.4|10400.4|10407.7|10403.7|10400|10396|110
1648479040000|2022-03-28 14:50:40|10404.7|10400.7|10407.1|10403.1|10409.6|10405.6|10404.4|10400.4|141
1648479050000|2022-03-28 14:50:50|10407.5|10403.5|10414.2|10410.2|10416.6|10412.6|10406.1|10402.1|108
1648479060000|2022-03-28 14:51:00|10414.4|10410.4|10417.2|10413.2|10417.7|10413.7|10413|10409|100
1648479070000|2022-03-28 14:51:10|10417.6|10413.6|10415.1|10411.1|10419.8|10415.8|10413.2|10409.2|79
1648479080000|2022-03-28 14:51:20|10414.2|10410.2|10420.7|10416.7|10422.1|10418.1|10414.2|10410.2|52
1648479090000|2022-03-28 14:51:30|10420|10416|10413.5|10409.5|10420|10416|10413.5|10409.5|50
1648479100000|2022-03-28 14:51:40|10413.2|10409.2|10408.4|10404.4|10414.2|10410.2|10408.4|10404.4|39
1648479110000|2022-03-28 14:51:50|10408|10404|10423|10419|10423.5|10419.5|10408|10404|109
1648479120000|2022-03-28 14:52:00|10423.1|10419.1|10415.4|10411.4|10424.3|10420.3|10414.4|10410.4|117
1648479130000|2022-03-28 14:52:10|10416.8|10412.8|10418.7|10414.7|10419.2|10415.2|10416.4|10412.4|43
1648479140000|2022-03-28 14:52:20|10419.2|10415.2|10411.2|10407.2|10420.1|10416.1|10410.1|10406.1|50
1648479150000|2022-03-28 14:52:30|10411.6|10407.6|10407|10403|10411.6|10407.6|10402.9|10398.9|72
1648479160000|2022-03-28 14:52:40|10406.6|10402.6|10402.9|10398.9|10407|10403|10402.2|10398.2|43
1648479170000|2022-03-28 14:52:50|10402.5|10398.5|10400.9|10396.9|10402.6|10398.6|10397.9|10393.9|72
1648479180000|2022-03-28 14:53:00|10401.2|10397.2|10392.4|10388.4|10402|10398|10391.9|10387.9|244
1648479190000|2022-03-28 14:53:10|10393.5|10389.5|10405.1|10401.1|10408.6|10404.6|10391.8|10387.8|145
1648479200000|2022-03-28 14:53:20|10405.5|10401.5|10401.1|10397.1|10408.1|10404.1|10401.1|10397.1|78
1648479210000|2022-03-28 14:53:30|10402.3|10398.3|10415.1|10411.1|10415.1|10411.1|10401.1|10397.1|108
1648479220000|2022-03-28 14:53:40|10414.1|10410.1|10414.2|10410.2|10421.1|10417.1|10413.1|10409.1|124
1648479230000|2022-03-28 14:53:50|10414.7|10410.7|10416.6|10412.6|10418.6|10414.6|10411.8|10407.8|62
1648479240000|2022-03-28 14:54:00|10417.6|10413.6|10424.6|10420.6|10425.2|10421.2|10415.8|10411.8|121
1648479250000|2022-03-28 14:54:10|10424.1|10420.1|10419.3|10415.3|10428.9|10424.9|10418|10414|95
1648479260000|2022-03-28 14:54:20|10418.7|10414.7|10413.3|10409.3|10421.3|10417.3|10413.2|10409.2|127
1648479270000|2022-03-28 14:54:30|10414.3|10410.3|10407|10403|10414.3|10410.3|10404.7|10400.7|190
1648479280000|2022-03-28 14:54:40|10406.1|10402.1|10407.8|10403.8|10408.7|10404.7|10404.8|10400.8|28
1648479290000|2022-03-28 14:54:50|10407.3|10403.3|10408.8|10404.8|10411.2|10407.2|10405.8|10401.8|21
1648479300000|2022-03-28 14:55:00|10408.1|10404.1|10415.3|10411.3|10416.3|10412.3|10401.3|10397.3|89
1648479310000|2022-03-28 14:55:10|10416.1|10412.1|10416.2|10412.2|10418.7|10414.7|10411.3|10407.3|98
1648479320000|2022-03-28 14:55:20|10416.3|10412.3|10422.8|10418.8|10425.8|10421.8|10416.3|10412.3|182
1648479330000|2022-03-28 14:55:30|10422.1|10418.1|10422.8|10418.8|10425.2|10421.2|10420.8|10416.8|76
1648479340000|2022-03-28 14:55:40|10422.4|10418.4|10411.2|10407.2|10422.4|10418.4|10410.3|10406.3|69
1648479350000|2022-03-28 14:55:50|10411.9|10407.9|10416.8|10412.8|10418.8|10414.8|10407.8|10403.8|76
1648479360000|2022-03-28 14:56:00|10416.1|10412.1|10421.7|10417.7|10423.8|10419.8|10415.8|10411.8|74
1648479370000|2022-03-28 14:56:10|10421.8|10417.8|10419.8|10415.8|10424.8|10420.8|10418.3|10414.3|119
1648479380000|2022-03-28 14:56:20|10420.3|10416.3|10417.9|10413.9|10420.8|10416.8|10416.6|10412.6|29
1648479390000|2022-03-28 14:56:30|10419.4|10415.4|10408.1|10404.1|10419.4|10415.4|10408.1|10404.1|52
1648479400000|2022-03-28 14:56:40|10407.1|10403.1|10404.1|10400.1|10407.1|10403.1|10403.1|10399.1|59
1648479410000|2022-03-28 14:56:50|10404.6|10400.6|10419|10415|10421.5|10417.5|10402.2|10398.2|93
1648479420000|2022-03-28 14:57:00|10419.5|10415.5|10431.5|10427.5|10431.9|10427.9|10416.7|10412.7|98
1648479430000|2022-03-28 14:57:10|10432|10428|10421.8|10417.8|10432.7|10428.7|10420.8|10416.8|74
1648479440000|2022-03-28 14:57:20|10422.2|10418.2|10422.8|10418.8|10424.8|10420.8|10420.8|10416.8|34
1648479450000|2022-03-28 14:57:30|10423.2|10419.2|10420.9|10416.9|10423.3|10419.3|10418.8|10414.8|57
1648479460000|2022-03-28 14:57:40|10420.3|10416.3|10422.7|10418.7|10422.7|10418.7|10415.8|10411.8|72
1648479470000|2022-03-28 14:57:50|10422.3|10418.3|10426.8|10422.8|10426.8|10422.8|10419.3|10415.3|36
1648479480000|2022-03-28 14:58:00|10427.2|10423.2|10423.1|10419.1|10428|10424|10420.1|10416.1|102
1648479490000|2022-03-28 14:58:10|10424.1|10420.1|10426.8|10422.8|10431.7|10427.7|10424.1|10420.1|102
1648479500000|2022-03-28 14:58:20|10427.7|10423.7|10425.1|10421.1|10428.8|10424.8|10422.1|10418.1|70
1648479510000|2022-03-28 14:58:30|10424.4|10420.4|10413.3|10409.3|10424.9|10420.9|10411.3|10407.3|75
1648479520000|2022-03-28 14:58:40|10412.7|10408.7|10419.1|10415.1|10422.1|10418.1|10412.3|10408.3|46
1648479530000|2022-03-28 14:58:50|10419.8|10415.8|10418.7|10414.7|10422.2|10418.2|10418.7|10414.7|31
1648479540000|2022-03-28 14:59:00|10418.1|10414.1|10409.4|10405.4|10418.6|10414.6|10406.3|10402.3|69
1648479550000|2022-03-28 14:59:10|10409.6|10405.6|10417.3|10413.3|10417.9|10413.9|10409.6|10405.6|73
1648479560000|2022-03-28 14:59:20|10417.8|10413.8|10417.8|10413.8|10420.3|10416.3|10415.8|10411.8|26
1648479570000|2022-03-28 14:59:30|10417.4|10413.4|10415.7|10411.7|10418.1|10414.1|10414.3|10410.3|42
1648479580000|2022-03-28 14:59:40|10415.1|10411.1|10413.7|10409.7|10415.1|10411.1|10412.2|10408.2|27
1648479590000|2022-03-28 14:59:50|10412.6|10408.6|10414.3|10410.3|10417.4|10413.4|10411.8|10407.8|70
1648479600000|2022-03-28 15:00:00|10413.9|10409.9|10408.3|10404.3|10413.9|10409.9|10399.4|10395.4|168
1648479610000|2022-03-28 15:00:10|10407.3|10403.3|10413|10409|10416|10412|10406.8|10402.8|68
1648479620000|2022-03-28 15:00:20|10412.7|10408.7|10415.9|10411.9|10418.7|10414.7|10411.8|10407.8|51
1648479630000|2022-03-28 15:00:30|10414.8|10410.8|10410.4|10406.4|10414.8|10410.8|10408.2|10404.2|58
1648479640000|2022-03-28 15:00:40|10411.3|10407.3|10410|10406|10413|10409|10408|10404|82
1648479650000|2022-03-28 15:00:50|10409.9|10405.9|10411|10407|10411|10407|10405.2|10401.2|52
1648479660000|2022-03-28 15:01:00|10411.9|10407.9|10417.9|10413.9|10420.4|10416.4|10407.7|10403.7|109
1648479670000|2022-03-28 15:01:10|10418.3|10414.3|10416|10412|10418.8|10414.8|10412|10408|63
1648479680000|2022-03-28 15:01:20|10414.9|10410.9|10419.4|10415.4|10421.9|10417.9|10408.5|10404.5|90
1648479690000|2022-03-28 15:01:30|10419.3|10415.3|10450.4|10446.4|10454|10450|10419.3|10415.3|546
1648479700000|2022-03-28 15:01:40|10450.5|10446.5|10473|10469|10473.4|10469.4|10450.5|10446.5|514
1648479710000|2022-03-28 15:01:50|10472.6|10468.6|10465.2|10461.2|10476.4|10472.4|10465.2|10461.2|345
1648479720000|2022-03-28 15:02:00|10464.7|10460.7|10489.5|10485.5|10491.1|10487.1|10460.9|10456.9|439
1648479730000|2022-03-28 15:02:10|10490|10486|10489.1|10485.1|10494|10490|10486.9|10482.9|211
1648479740000|2022-03-28 15:02:20|10489|10485|10483|10479|10492|10488|10476.7|10472.7|131
1648479750000|2022-03-28 15:02:30|10483.3|10479.3|10466.6|10462.6|10483.3|10479.3|10465.7|10461.7|105
1648479760000|2022-03-28 15:02:40|10467.3|10463.3|10458.6|10454.6|10469.8|10465.8|10457.4|10453|144
1648479770000|2022-03-28 15:02:50|10459.6|10455.6|10463.5|10459.5|10467.1|10463.1|10455.6|10451.6|85
1648479780000|2022-03-28 15:03:00|10464.3|10460.3|10463.7|10459.7|10467|10463|10461|10457|66
1648479790000|2022-03-28 15:03:10|10463.8|10459.8|10469|10465|10469|10465|10457.2|10453.2|77
1648479800000|2022-03-28 15:03:20|10468.8|10464.8|10479.3|10475.3|10485.8|10481.8|10467.6|10463.6|128
1648479810000|2022-03-28 15:03:30|10479.5|10475.5|10483.7|10479.7|10487.2|10483.2|10479.3|10475.3|150
1648479820000|2022-03-28 15:03:40|10484.2|10480.2|10473.8|10469.8|10484.7|10480.7|10471.6|10466.9|153
1648479830000|2022-03-28 15:03:50|10474.5|10470.5|10481.2|10477.2|10484.9|10480.9|10474.5|10470.5|67
1648479840000|2022-03-28 15:04:00|10480.6|10476.6|10483.7|10479.7|10485.2|10481.2|10478.5|10474.5|142
1648479850000|2022-03-28 15:04:10|10484.1|10480.1|10480.5|10476.5|10487.6|10483.6|10478|10474|132
1648479860000|2022-03-28 15:04:20|10481|10477|10475|10471|10482.8|10478.8|10473|10469|83
1648479870000|2022-03-28 15:04:30|10474|10470|10483.8|10479.8|10488.7|10484.7|10474|10469.1|146
1648479880000|2022-03-28 15:04:40|10483.1|10479.1|10479.3|10475.3|10483.8|10479.8|10477.6|10473.6|64
1648479890000|2022-03-28 15:04:50|10480.6|10476.6|10472.8|10468.8|10480.7|10476.7|10472.7|10468.7|50
1648479900000|2022-03-28 15:05:00|10473.2|10469.2|10477|10473|10478.8|10474.8|10466.5|10462.5|123
1648479910000|2022-03-28 15:05:10|10475.6|10471.6|10503.9|10499.9|10504.2|10500.2|10471|10467|255
1648479920000|2022-03-28 15:05:20|10505.1|10501.1|10498.3|10494.3|10517.8|10513.8|10492.4|10488.4|407
1648479930000|2022-03-28 15:05:30|10497.3|10493.3|10500.8|10496.8|10506|10502|10491.3|10487.3|278
1648479940000|2022-03-28 15:05:40|10500.2|10496.2|10503.2|10499.2|10503.9|10499.9|10495.8|10491.8|125
1648479950000|2022-03-28 15:05:50|10502.2|10498.2|10494.4|10490.4|10503.4|10499.4|10493.9|10489.9|89
1648479960000|2022-03-28 15:06:00|10494.8|10490.8|10482.2|10478.2|10497.3|10493.3|10476.2|10471.6|177
1648479970000|2022-03-28 15:06:10|10483.2|10479.2|10488.2|10484.2|10488.2|10484.2|10480.2|10476.2|61
1648479980000|2022-03-28 15:06:20|10488.3|10484.3|10486.2|10482.2|10495.2|10491.2|10485.7|10481.7|72
1648479990000|2022-03-28 15:06:30|10491|10487|10486.4|10482.4|10498.3|10494.3|10484.1|10480.1|160
1648480000000|2022-03-28 15:06:40|10486.7|10482.7|10486.4|10482.4|10488.4|10484.4|10485.1|10481.1|49
1648480010000|2022-03-28 15:06:50|10486.8|10482.8|10487.3|10483.3|10491.7|10487.7|10485.4|10481.4|51
1648480020000|2022-03-28 15:07:00|10486.4|10482.4|10494.9|10490.9|10496.2|10492.2|10486.1|10482.1|64
1648480030000|2022-03-28 15:07:10|10495.7|10491.7|10505|10501|10506.2|10502.2|10490.8|10486.8|76
1648480040000|2022-03-28 15:07:20|10505.5|10501.5|10496.4|10492.4|10506|10502|10495.6|10491.6|58
1648480050000|2022-03-28 15:07:30|10496.1|10492.1|10506.7|10502.7|10508.9|10504.9|10495.9|10491.9|93
1648480060000|2022-03-28 15:07:40|10505.9|10501.9|10508.9|10504.9|10516.5|10512.5|10505|10501|137
1648480070000|2022-03-28 15:07:50|10508.5|10504.5|10511.8|10507.8|10515.6|10511.6|10507.9|10503.9|136
1648480080000|2022-03-28 15:08:00|10511|10507|10511.9|10507.9|10512.6|10508.6|10507.8|10503.8|62
1648480090000|2022-03-28 15:08:10|10512.9|10508.9|10512|10508|10515.5|10511.5|10509.5|10505.5|83
1648480100000|2022-03-28 15:08:20|10511.5|10507.5|10515|10511|10515.9|10511.9|10509|10505|72
1648480110000|2022-03-28 15:08:30|10515.2|10511.2|10516.1|10512.1|10516.1|10512.1|10510.2|10506.2|135
1648480120000|2022-03-28 15:08:40|10515.6|10511.6|10514.6|10510.6|10521.4|10517.4|10512.6|10508.6|92
1648480130000|2022-03-28 15:08:50|10513.9|10509.9|10515.6|10511.6|10516.5|10512.5|10510.3|10506.3|76
1648480140000|2022-03-28 15:09:00|10515.3|10511.3|10520.6|10516.6|10520.6|10516.6|10507.3|10503.3|104
1648480150000|2022-03-28 15:09:10|10519.6|10515.6|10514.6|10510.6|10522.1|10518.1|10513.3|10509.3|83
1648480160000|2022-03-28 15:09:20|10514.1|10510.1|10506.9|10502.9|10514.6|10510.6|10502.9|10498.9|144
1648480170000|2022-03-28 15:09:30|10506.3|10502.3|10502.9|10498.9|10506.4|10502.4|10499.5|10495.5|62
1648480180000|2022-03-28 15:09:40|10502|10498|10499.4|10495.4|10503.8|10499.8|10497.5|10492.6|76
1648480190000|2022-03-28 15:09:50|10499.8|10495.8|10496.4|10492.4|10499.8|10495.8|10495.4|10491.4|54
1648480200000|2022-03-28 15:10:00|10496|10492|10507.9|10503.9|10507.9|10503.9|10495.1|10491.1|116
1648480210000|2022-03-28 15:10:10|10511.8|10507.8|10513|10509|10516.4|10512.4|10510.1|10506.1|207
1648480220000|2022-03-28 15:10:20|10513.4|10509.4|10505.6|10501.6|10513.4|10509.4|10505.6|10501.6|123
1648480230000|2022-03-28 15:10:30|10504.6|10500.6|10505.1|10501.1|10506.6|10502.6|10501.6|10497.6|54
1648480240000|2022-03-28 15:10:40|10504.7|10500.7|10498.7|10494.7|10504.7|10500.7|10498.7|10494.7|28
1648480250000|2022-03-28 15:10:50|10498|10494|10503.9|10499.9|10505.6|10501.6|10498|10494|116
1648480260000|2022-03-28 15:11:00|10505|10501|10498.7|10494.7|10505.9|10501.9|10497.4|10493.4|72
1648480270000|2022-03-28 15:11:10|10498|10494|10503.6|10499.6|10511|10507|10498|10494|144
1648480280000|2022-03-28 15:11:20|10504|10500|10503.7|10499.7|10506.5|10502.5|10503.2|10499.2|26
1648480290000|2022-03-28 15:11:30|10504.5|10500.5|10502.7|10498.7|10510.1|10506.1|10502.7|10498.7|51
1648480300000|2022-03-28 15:11:40|10502|10498|10493.9|10489.9|10504|10500|10492.9|10488.9|83
1648480310000|2022-03-28 15:11:50|10492.9|10488.9|10487.6|10483.6|10493.6|10489.6|10485.1|10481.1|117
1648480320000|2022-03-28 15:12:00|10488|10484|10480.1|10476.1|10488.1|10484.1|10478|10474|110
1648480330000|2022-03-28 15:12:10|10479.4|10475.4|10472.3|10468.3|10479.4|10475.4|10470.7|10466.7|117
1648480340000|2022-03-28 15:12:20|10473|10469|10467.4|10463.4|10473.1|10469.1|10466|10462|169
1648480350000|2022-03-28 15:12:30|10466|10462|10464|10460|10466.4|10462.4|10461.5|10457.5|163
1648480360000|2022-03-28 15:12:40|10463.7|10459.7|10466.9|10462.9|10467.2|10463.2|10456.2|10452.2|112
1648480370000|2022-03-28 15:12:50|10465.2|10461.2|10473.9|10469.9|10475.9|10471.9|10465.2|10461.2|77
1648480380000|2022-03-28 15:13:00|10474.7|10470.7|10474.1|10470.1|10476.9|10472.9|10469.9|10465.9|97
1648480390000|2022-03-28 15:13:10|10472.6|10468.6|10476.3|10472.3|10479.1|10475.1|10472.2|10468.2|79
1648480400000|2022-03-28 15:13:20|10478.1|10474.1|10480.3|10476.3|10485.7|10481.7|10476.1|10472.1|88
1648480410000|2022-03-28 15:13:30|10481|10477|10489.4|10485.4|10492.7|10488.7|10481|10477|87
1648480420000|2022-03-28 15:13:40|10490.4|10486.4|10488.8|10484.8|10493.8|10489.8|10487.9|10483.9|40
1648480430000|2022-03-28 15:13:50|10488.4|10484.4|10497.7|10493.7|10499|10495|10488.4|10484.4|87
1648480440000|2022-03-28 15:14:00|10498|10494|10508.3|10504.3|10509.3|10505.3|10498|10494|118
1648480450000|2022-03-28 15:14:10|10508.4|10504.4|10517.1|10513.1|10521.6|10517.6|10505.5|10501.5|190
1648480460000|2022-03-28 15:14:20|10516.9|10512.9|10519.4|10515.4|10520.5|10516.5|10514.5|10510.5|138
1648480470000|2022-03-28 15:14:30|10519|10515|10515.4|10511.4|10519.9|10515.9|10513.4|10509.4|57
1648480480000|2022-03-28 15:14:40|10515.8|10511.8|10510.4|10506.4|10515.9|10511.9|10510.4|10506.4|73
1648480490000|2022-03-28 15:14:50|10508.4|10504.4|10520.9|10516.9|10521.4|10517.4|10507.4|10503.4|107
1648480500000|2022-03-28 15:15:00|10520.5|10516.5|10513.9|10509.9|10521.4|10517.4|10511|10507|59
1648480510000|2022-03-28 15:15:10|10514.4|10510.4|10512.1|10508.1|10517.1|10513.1|10510.4|10506.4|57
1648480520000|2022-03-28 15:15:20|10513.6|10509.6|10514.6|10510.6|10518.1|10514.1|10511|10507|69
1648480530000|2022-03-28 15:15:30|10514.2|10510.2|10513.1|10509.1|10517|10513|10512.1|10508.1|83
1648480540000|2022-03-28 15:15:40|10512.6|10508.6|10513.1|10509.1|10519|10515|10512.6|10508.6|39
1648480550000|2022-03-28 15:15:50|10513.5|10509.5|10514.1|10510.1|10518.1|10514.1|10513.1|10509.1|32
1648480560000|2022-03-28 15:16:00|10513.4|10509.4|10515.1|10511.1|10520.6|10516.6|10511.6|10507.6|74
1648480570000|2022-03-28 15:16:10|10515.5|10511.5|10519.1|10515.1|10524.9|10520.9|10513.2|10509.2|120
1648480580000|2022-03-28 15:16:20|10518.1|10514.1|10516|10512|10520.5|10516.5|10515.6|10511.6|25
1648480590000|2022-03-28 15:16:30|10516.1|10512.1|10495.4|10491.4|10516.1|10512.1|10492|10488|147
1648480600000|2022-03-28 15:16:40|10495.8|10491.8|10493.9|10489.9|10498.6|10494.6|10493|10489|94
1648480610000|2022-03-28 15:16:50|10491.3|10487.3|10491.2|10487.2|10493.2|10489.2|10490|10486|66
1648480620000|2022-03-28 15:17:00|10490.2|10486.2|10506.2|10502.2|10507.4|10503.4|10489.7|10485.7|123
1648480630000|2022-03-28 15:17:10|10505.4|10501.4|10516.6|10512.6|10516.6|10512.6|10504.2|10500.2|58
1648480640000|2022-03-28 15:17:20|10516.5|10512.5|10525|10521|10525.6|10521.6|10513.1|10509.1|75
1648480650000|2022-03-28 15:17:30|10525.1|10521.1|10521.6|10517.6|10525.6|10521.6|10519.6|10515.6|77
1648480660000|2022-03-28 15:17:40|10521.3|10517.3|10517.9|10513.9|10521.6|10517.6|10512.9|10508.9|110
1648480670000|2022-03-28 15:17:50|10517.5|10513.5|10517.2|10513.2|10520.4|10516.4|10515.5|10511.5|36
1648480680000|2022-03-28 15:18:00|10518.6|10514.6|10526.9|10522.9|10530.4|10526.4|10517.9|10513.9|132
1648480690000|2022-03-28 15:18:10|10527.6|10523.6|10525.9|10521.9|10529.4|10525.4|10525.7|10521.7|40
1648480700000|2022-03-28 15:18:20|10526.4|10522.4|10536.3|10532.3|10536.3|10532.3|10526.4|10522.4|106
1648480710000|2022-03-28 15:18:30|10536.6|10532.6|10532|10528|10539.1|10535.1|10528.6|10524.6|96
1648480720000|2022-03-28 15:18:40|10532.4|10528.4|10534.1|10530.1|10537.6|10533.6|10530.4|10526.4|56
1648480730000|2022-03-28 15:18:50|10534.5|10530.5|10535.4|10531.4|10537.9|10533.9|10530.4|10526.4|62
1648480740000|2022-03-28 15:19:00|10536.4|10532.4|10530.4|10526.4|10537.2|10533.2|10530.4|10526.4|56
1648480750000|2022-03-28 15:19:10|10529.6|10525.6|10532.4|10528.4|10533.4|10529.4|10523.6|10519.6|110
1648480760000|2022-03-28 15:19:20|10532.7|10528.7|10536.1|10532.1|10536.1|10532.1|10530|10526|82
1648480770000|2022-03-28 15:19:30|10535.7|10531.7|10537.8|10533.8|10542.3|10538.3|10534.6|10530.6|104
1648480780000|2022-03-28 15:19:40|10538.2|10534.2|10535|10531|10538.2|10534.2|10534.8|10530.8|46
1648480790000|2022-03-28 15:19:50|10534.8|10530.8|10532.2|10528.2|10537.8|10533.8|10530.8|10526.8|124
1648480800000|2022-03-28 15:20:00|10531.9|10527.9|10533.1|10529.1|10534.6|10530.6|10529.6|10525.6|121
1648480810000|2022-03-28 15:20:10|10533.5|10529.5|10534|10530|10536.1|10532.1|10529.4|10525.4|44
1648480820000|2022-03-28 15:20:20|10533.6|10529.6|10533.8|10529.8|10535|10531|10530|10526|32
1648480830000|2022-03-28 15:20:30|10533.5|10529.5|10529.8|10525.8|10534.4|10530.4|10529.8|10525.8|57
1648480840000|2022-03-28 15:20:40|10530.5|10526.5|10536|10532|10536|10532|10529.8|10525.8|68
1648480850000|2022-03-28 15:20:50|10536.3|10532.3|10530.2|10526.2|10536.5|10532.5|10530.2|10526.2|23
1648480860000|2022-03-28 15:21:00|10529.3|10525.3|10553.8|10549.8|10557.8|10553.8|10528.1|10524.1|219
1648480870000|2022-03-28 15:21:10|10554.2|10550.2|10544.8|10540.8|10558|10554|10544.3|10540.3|89
1648480880000|2022-03-28 15:21:20|10544.3|10540.3|10549.8|10545.8|10552.3|10548.3|10544.3|10540.3|73
1648480890000|2022-03-28 15:21:30|10548.7|10544.7|10556|10552|10558|10554|10548.7|10544.7|135
1648480900000|2022-03-28 15:21:40|10557.3|10553.3|10556.9|10552.9|10558.7|10554.7|10554.4|10550.4|62
1648480910000|2022-03-28 15:21:50|10557.1|10553.1|10563.9|10559.9|10564.3|10560.3|10557.1|10553.1|110
1648480920000|2022-03-28 15:22:00|10563.8|10559.8|10568.2|10564.2|10568.2|10564.2|10561|10557|122
1648480930000|2022-03-28 15:22:10|10567.8|10563.8|10568.6|10564.6|10572.8|10568.8|10564.7|10560.7|146
1648480940000|2022-03-28 15:22:20|10568.1|10564.1|10565.6|10561.6|10568.9|10564.9|10563.1|10559.1|80
1648480950000|2022-03-28 15:22:30|10566.4|10562.4|10565.8|10561.8|10566.8|10562.8|10558.3|10554.3|115
1648480960000|2022-03-28 15:22:40|10567.8|10563.8|10565.8|10561.8|10569.7|10565.7|10561.1|10557.1|144
1648480970000|2022-03-28 15:22:50|10564.6|10560.6|10563.8|10559.8|10566.3|10562.3|10562.8|10558.8|42
1648480980000|2022-03-28 15:23:00|10563.4|10559.4|10556.3|10552.3|10563.8|10559.8|10554.8|10550.8|106
1648480990000|2022-03-28 15:23:10|10556.2|10552.2|10553.2|10549.2|10560.5|10556.5|10550.4|10546.4|177
1648481000000|2022-03-28 15:23:20|10552.8|10548.8|10547.7|10543.7|10557|10553|10546.3|10542.3|75
1648481010000|2022-03-28 15:23:30|10548|10544|10554.5|10550.5|10554.5|10550.5|10545.7|10541.7|45
1648481020000|2022-03-28 15:23:40|10553.9|10549.9|10555.9|10551.9|10555.9|10551.9|10551.7|10547.7|36
1648481030000|2022-03-28 15:23:50|10556.5|10552.5|10557.5|10553.5|10561.5|10557.5|10555|10551|102
1648481040000|2022-03-28 15:24:00|10556.8|10552.8|10566.3|10562.3|10566.3|10562.3|10553.5|10549.5|104
1648481050000|2022-03-28 15:24:10|10565.3|10561.3|10559.9|10555.9|10570.4|10566.4|10559.9|10555.9|161
1648481060000|2022-03-28 15:24:20|10560.3|10556.3|10564.3|10560.3|10566.3|10562.3|10560.3|10556.3|46
1648481070000|2022-03-28 15:24:30|10563.9|10559.9|10559.9|10555.9|10563.9|10559.9|10558.9|10554.9|74
1648481080000|2022-03-28 15:24:40|10559.5|10555.5|10557.9|10553.9|10560.4|10556.4|10553.3|10549.3|89
1648481090000|2022-03-28 15:24:50|10557.5|10553.5|10566.4|10562.4|10567.4|10563.4|10555.4|10551.4|46
1648481100000|2022-03-28 15:25:00|10566|10562|10570.9|10566.9|10577.4|10573.4|10565.9|10561.9|143
1648481110000|2022-03-28 15:25:10|10571.4|10567.4|10573.5|10569.5|10574.1|10570.1|10567|10563|86
1648481120000|2022-03-28 15:25:20|10573.1|10569.1|10572.9|10568.9|10573.1|10569.1|10567.5|10563.5|57
1648481130000|2022-03-28 15:25:30|10573|10569|10574.5|10570.5|10576.5|10572.5|10571.4|10567.4|118
1648481140000|2022-03-28 15:25:40|10573.2|10569.2|10576.5|10572.5|10576.6|10572.6|10573.2|10569.2|55
1648481150000|2022-03-28 15:25:50|10576.1|10572.1|10572.1|10568.1|10576.5|10572.5|10569.6|10565.6|51
1648481160000|2022-03-28 15:26:00|10571.7|10567.7|10573.6|10569.6|10573.6|10569.6|10566.6|10562.6|117
1648481170000|2022-03-28 15:26:10|10573.2|10569.2|10569.9|10565.9|10573.6|10569.6|10569.6|10565.6|38
1648481180000|2022-03-28 15:26:20|10569.7|10565.7|10575.2|10571.2|10576.7|10572.7|10569.7|10565.7|113
1648481190000|2022-03-28 15:26:30|10574|10570|10570.7|10566.7|10574.7|10570.7|10569.6|10565.6|49
1648481200000|2022-03-28 15:26:40|10571.7|10567.7|10569.9|10565.9|10573.6|10569.6|10569.9|10565.9|32
1648481210000|2022-03-28 15:26:50|10569.7|10565.7|10568.9|10564.9|10569.7|10565.7|10564.2|10560.2|59
1648481220000|2022-03-28 15:27:00|10568.7|10564.7|10567.4|10563.4|10570.7|10566.7|10566|10562|53
1648481230000|2022-03-28 15:27:10|10567.7|10563.7|10565.2|10561.2|10568.7|10564.7|10564.5|10560.5|97
1648481240000|2022-03-28 15:27:20|10565.6|10561.6|10562.7|10558.7|10570.2|10566.2|10559.9|10555.9|60
1648481250000|2022-03-28 15:27:30|10563.4|10559.4|10559.2|10555.2|10563.7|10559.7|10559.2|10555.2|43
1648481260000|2022-03-28 15:27:40|10560.7|10556.7|10564.6|10560.6|10566.1|10562.1|10557.6|10553.6|82
1648481270000|2022-03-28 15:27:50|10565.5|10561.5|10567.1|10563.1|10571.5|10567.5|10563.7|10559.7|94
1648481280000|2022-03-28 15:28:00|10566.2|10562.2|10564.6|10560.6|10567.7|10563.7|10563.9|10559.9|49
1648481290000|2022-03-28 15:28:10|10565.1|10561.1|10568.2|10564.2|10573.1|10569.1|10563.7|10559.7|89
1648481300000|2022-03-28 15:28:20|10568.5|10564.5|10565.6|10561.6|10568.7|10564.7|10561.8|10557.8|74
1648481310000|2022-03-28 15:28:30|10565|10561|10579.2|10575.2|10580.5|10576.5|10565|10561|187
1648481320000|2022-03-28 15:28:40|10579.1|10575.1|10580.7|10576.7|10584.5|10580.5|10576.6|10572.6|153
1648481330000|2022-03-28 15:28:50|10581.1|10577.1|10596|10592|10596.5|10592.5|10580.7|10576.7|276
1648481340000|2022-03-28 15:29:00|10596.1|10592.1|10606.8|10602.8|10610.3|10606.3|10596.1|10592.1|406
1648481350000|2022-03-28 15:29:10|10607.5|10603.5|10607.7|10603.7|10613.2|10609.2|10607.2|10603.2|467
1648481360000|2022-03-28 15:29:20|10608.5|10604.5|10605.8|10601.8|10611.2|10607.2|10601.7|10597.7|249
1648481370000|2022-03-28 15:29:30|10605.7|10601.7|10611.6|10607.6|10619.6|10615.6|10601.4|10597.4|312
1648481380000|2022-03-28 15:29:40|10612.3|10608.3|10614.1|10610.1|10616.5|10612.5|10608.1|10604.1|145
1648481390000|2022-03-28 15:29:50|10613.6|10609.6|10608.8|10604.8|10615.7|10611.7|10607|10603|230
1648481400000|2022-03-28 15:30:00|10608.1|10604.1|10586|10582|10609.2|10605.2|10586|10582|291
1648481410000|2022-03-28 15:30:10|10586.7|10582.7|10595.8|10591.8|10597.3|10593.3|10581.1|10577.1|196
1648481420000|2022-03-28 15:30:20|10594.5|10590.5|10589.8|10585.8|10595.8|10591.8|10589|10585|66
1648481430000|2022-03-28 15:30:30|10590.2|10586.2|10602.1|10598.1|10603.2|10599.2|10589.5|10585.5|109
1648481440000|2022-03-28 15:30:40|10602|10598|10596|10592|10604.7|10600.7|10593|10589|51
1648481450000|2022-03-28 15:30:50|10595.5|10591.5|10593.7|10589.7|10596.9|10592.9|10592.6|10588.6|72
1648481460000|2022-03-28 15:31:00|10592.8|10588.8|10598.7|10594.7|10602.7|10598.7|10592.8|10588.8|51
1648481470000|2022-03-28 15:31:10|10597.8|10593.8|10597.7|10593.7|10598.7|10594.7|10593.7|10589.7|36
1648481480000|2022-03-28 15:31:20|10597.2|10593.2|10597.7|10593.7|10599.1|10595.1|10595.4|10591.4|41
1648481490000|2022-03-28 15:31:30|10597.3|10593.3|10598.2|10594.2|10601.1|10597.1|10596.7|10592.7|27
1648481500000|2022-03-28 15:31:40|10598.7|10594.7|10599.2|10595.2|10600.6|10596.6|10596.7|10592.7|41
1648481510000|2022-03-28 15:31:50|10598.7|10594.7|10588.7|10584.7|10599.7|10595.7|10587.7|10583.7|61
1648481520000|2022-03-28 15:32:00|10590.4|10586.4|10589.4|10585.4|10591.6|10587.6|10588.2|10584.2|59
1648481530000|2022-03-28 15:32:10|10589.1|10585.1|10593.2|10589.2|10595.4|10591.4|10587.7|10583.7|88
1648481540000|2022-03-28 15:32:20|10593.4|10589.4|10591.1|10587.1|10594.7|10590.7|10590.1|10586.1|83
1648481550000|2022-03-28 15:32:30|10591.4|10587.4|10595.4|10591.4|10598.4|10594.4|10591.4|10587.4|47
1648481560000|2022-03-28 15:32:40|10593.6|10589.6|10598.4|10594.4|10599.4|10595.4|10590.4|10586.4|93
1648481570000|2022-03-28 15:32:50|10598.6|10594.6|10599.4|10595.4|10604.9|10600.9|10598.6|10594.6|68
1648481580000|2022-03-28 15:33:00|10597.2|10593.2|10591.6|10587.6|10598.5|10594.5|10591.4|10587.4|64
1648481590000|2022-03-28 15:33:10|10592.1|10588.1|10594.7|10590.7|10594.7|10590.7|10589.1|10585.1|31
1648481600000|2022-03-28 15:33:20|10595.8|10591.8|10596.7|10592.7|10599.1|10595.1|10594.3|10590.3|28
1648481610000|2022-03-28 15:33:30|10597.8|10593.8|10594.7|10590.7|10610.8|10606.8|10593.8|10589.8|150
1648481620000|2022-03-28 15:33:40|10594|10590|10579|10575|10594|10590|10574.2|10570.2|158
1648481630000|2022-03-28 15:33:50|10579.3|10575.3|10589.3|10585.3|10590|10586|10579.3|10575.3|72
1648481640000|2022-03-28 15:34:00|10588.6|10584.6|10582.7|10578.7|10588.6|10584.6|10581.8|10577.8|59
1648481650000|2022-03-28 15:34:10|10582.3|10578.3|10582.8|10578.8|10583.8|10579.8|10581.7|10577.7|31
1648481660000|2022-03-28 15:34:20|10583.7|10579.7|10581.8|10577.8|10584.6|10580.6|10580.5|10576.5|22
1648481670000|2022-03-28 15:34:30|10581.7|10577.7|10576.8|10572.8|10582.3|10578.3|10575.5|10571.5|65
1648481680000|2022-03-28 15:34:40|10576.7|10572.7|10568|10564|10576.7|10572.7|10566.8|10562.8|96
1648481690000|2022-03-28 15:34:50|10567.9|10563.9|10557.7|10553.7|10568.6|10564.6|10557.3|10553.3|107
1648481700000|2022-03-28 15:35:00|10557.3|10553.3|10564.6|10560.6|10567.1|10563.1|10556.7|10552.7|135
1648481710000|2022-03-28 15:35:10|10565.1|10561.1|10562.1|10558.1|10567.9|10563.9|10561.2|10557.2|36
1648481720000|2022-03-28 15:35:20|10561.6|10557.6|10567.8|10563.8|10568.9|10564.9|10561.1|10557.1|52
1648481730000|2022-03-28 15:35:30|10567.9|10563.9|10568.9|10564.9|10570.9|10566.9|10565.9|10561.9|24
1648481740000|2022-03-28 15:35:40|10569.8|10565.8|10572.4|10568.4|10572.9|10568.9|10569.8|10565.8|26
1648481750000|2022-03-28 15:35:50|10572.9|10568.9|10571.1|10567.1|10575.9|10571.9|10570.1|10566.1|68
1648481760000|2022-03-28 15:36:00|10570.7|10566.7|10575.1|10571.1|10576.2|10572.2|10569.2|10565.2|53
1648481770000|2022-03-28 15:36:10|10575.8|10571.8|10576.9|10572.9|10580.5|10576.5|10573.1|10569.1|38
1648481780000|2022-03-28 15:36:20|10576.2|10572.2|10573.6|10569.6|10576.9|10572.9|10573.6|10569.6|18
1648481790000|2022-03-28 15:36:30|10573.9|10569.9|10572.2|10568.2|10575.9|10571.9|10571.9|10567.9|25
1648481800000|2022-03-28 15:36:40|10571.9|10567.9|10571.4|10567.4|10576.5|10572.5|10570.8|10566.8|35
1648481810000|2022-03-28 15:36:50|10572.5|10568.5|10572.9|10568.9|10575.9|10571.9|10571.9|10567.9|36
1648481820000|2022-03-28 15:37:00|10573.8|10569.8|10575.4|10571.4|10575.7|10571.7|10572.9|10568.9|43
1648481830000|2022-03-28 15:37:10|10576.1|10572.1|10583.8|10579.8|10586.7|10582.7|10575.2|10571.2|80
1648481840000|2022-03-28 15:37:20|10583.4|10579.4|10592.7|10588.7|10593.7|10589.7|10581.3|10577.3|65
1648481850000|2022-03-28 15:37:30|10592.3|10588.3|10595.5|10591.5|10595.5|10591.5|10590.7|10586.7|58
1648481860000|2022-03-28 15:37:40|10595.2|10591.2|10593.3|10589.3|10595.8|10591.8|10591.8|10587.8|70
1648481870000|2022-03-28 15:37:50|10594|10590|10594.5|10590.5|10600.5|10596.5|10593.5|10589.5|88
1648481880000|2022-03-28 15:38:00|10593.4|10589.4|10584.7|10580.7|10596.5|10592.5|10582.3|10578.3|86
1648481890000|2022-03-28 15:38:10|10585.4|10581.4|10587.7|10583.7|10589.5|10585.5|10582.7|10578.7|65
1648481900000|2022-03-28 15:38:20|10588.5|10584.5|10586.7|10582.7|10589.7|10585.7|10586.2|10582.2|43
1648481910000|2022-03-28 15:38:30|10588.1|10584.1|10593.4|10589.4|10593.4|10589.4|10588.1|10584.1|59
1648481920000|2022-03-28 15:38:40|10593|10589|10604.4|10600.4|10604.4|10600.4|10593|10589|60
1648481930000|2022-03-28 15:38:50|10604|10600|10602.4|10598.4|10606.4|10602.4|10601.9|10597.9|57
1648481940000|2022-03-28 15:39:00|10601.7|10597.7|10601.7|10597.7|10603.9|10599.9|10600.5|10596.5|63
1648481950000|2022-03-28 15:39:10|10602.4|10598.4|10596.5|10592.5|10603.9|10599.9|10596|10592|42
1648481960000|2022-03-28 15:39:20|10596.9|10592.9|10610.4|10606.4|10613.9|10609.9|10596.9|10592.9|87
1648481970000|2022-03-28 15:39:30|10610.1|10606.1|10608.4|10604.4|10610.4|10606.4|10605.2|10601.2|44
1648481980000|2022-03-28 15:39:40|10607.7|10603.7|10607.9|10603.9|10612.9|10608.9|10607.4|10603.4|36
1648481990000|2022-03-28 15:39:50|10607.4|10603.4|10603.5|10599.5|10607.4|10603.4|10600.2|10596.2|30
1648482000000|2022-03-28 15:40:00|10601.5|10597.5|10603.5|10599.5|10604.8|10600.8|10601.5|10597.5|23
1648482010000|2022-03-28 15:40:10|10603.2|10599.2|10602.5|10598.5|10605.7|10601.7|10597.7|10593.1|88
1648482020000|2022-03-28 15:40:20|10602.7|10598.7|10598.2|10594.2|10602.7|10598.7|10598.2|10594.2|22
1648482030000|2022-03-28 15:40:30|10597.4|10593.4|10594.4|10590.4|10597.4|10593.4|10590.7|10586.7|33
1648482040000|2022-03-28 15:40:40|10593.7|10589.7|10593.9|10589.9|10597.9|10593.9|10593|10589|25
1648482050000|2022-03-28 15:40:50|10592.8|10588.8|10593|10589|10595.5|10591.5|10590.5|10586.5|42
1648482060000|2022-03-28 15:41:00|10593.1|10589.1|10592.5|10588.5|10593.1|10589.1|10587.8|10583.8|49
1648482070000|2022-03-28 15:41:10|10592.8|10588.8|10596.9|10592.9|10599.4|10595.4|10592.4|10588.4|28
1648482080000|2022-03-28 15:41:20|10597.8|10593.8|10594.4|10590.4|10597.9|10593.9|10593.4|10589.4|14
1648482090000|2022-03-28 15:41:30|10596.8|10592.8|10595.4|10591.4|10597.5|10593.5|10595.4|10591.4|17
1648482100000|2022-03-28 15:41:40|10595.7|10591.7|10598.9|10594.9|10599.5|10595.5|10595.5|10591.5|50
1648482110000|2022-03-28 15:41:50|10598.1|10594.1|10596.5|10592.5|10598.5|10594.5|10594.8|10590.8|19
1648482120000|2022-03-28 15:42:00|10595.8|10591.8|10597.4|10593.4|10604.4|10600.4|10595.5|10591.5|69
1648482130000|2022-03-28 15:42:10|10597.7|10593.7|10598.4|10594.4|10599.4|10595.4|10597.4|10593.4|5
1648482140000|2022-03-28 15:42:20|10599.5|10595.5|10596.6|10592.6|10600.4|10596.4|10592.6|10588.6|59
1648482150000|2022-03-28 15:42:30|10596.5|10592.5|10589.6|10585.6|10596.5|10592.5|10586.1|10582.1|74
1648482160000|2022-03-28 15:42:40|10588.6|10584.6|10593.4|10589.4|10594.6|10590.6|10586.1|10582.1|47
1648482170000|2022-03-28 15:42:50|10593|10589|10608.2|10604.2|10608.2|10604.2|10592.5|10588.5|68
1648482180000|2022-03-28 15:43:00|10608.4|10604.4|10609.4|10605.4|10610.4|10606.4|10606.3|10602.3|61
1648482190000|2022-03-28 15:43:10|10610.4|10606.4|10611.4|10607.4|10611.4|10607.4|10609.4|10605.4|20
1648482200000|2022-03-28 15:43:20|10611|10607|10609.4|10605.4|10611.4|10607.4|10606|10602|30
1648482210000|2022-03-28 15:43:30|10609.7|10605.7|10608.2|10604.2|10609.7|10605.7|10607.4|10603.4|23
1648482220000|2022-03-28 15:43:40|10608.6|10604.6|10608.4|10604.4|10609.4|10605.4|10607.2|10603.2|46
1648482230000|2022-03-28 15:43:50|10607.3|10603.3|10607.9|10603.9|10615.9|10611.9|10604.4|10600.4|94
1648482240000|2022-03-28 15:44:00|10608|10604|10610.4|10606.4|10611.4|10607.4|10608|10604|22
1648482250000|2022-03-28 15:44:10|10610|10606|10610.4|10606.4|10610.9|10606.9|10608.4|10604.4|29
1648482260000|2022-03-28 15:44:20|10611.1|10607.1|10609.4|10605.4|10613.9|10609.9|10606.5|10602.5|86
1648482270000|2022-03-28 15:44:30|10608.9|10604.9|10603.6|10599.6|10608.9|10604.9|10602.1|10598.1|69
1648482280000|2022-03-28 15:44:40|10604|10600|10613.4|10609.4|10613.4|10609.4|10603.8|10599.8|64
1648482290000|2022-03-28 15:44:50|10613|10609|10612.4|10608.4|10614.4|10610.4|10610.4|10606.4|41
1648482300000|2022-03-28 15:45:00|10613.2|10609.2|10612.4|10608.4|10615.9|10611.9|10611.4|10607.4|44
1648482310000|2022-03-28 15:45:10|10615.4|10611.4|10611.4|10607.4|10615.4|10611.4|10609.9|10605.9|34
1648482320000|2022-03-28 15:45:20|10610.3|10606.3|10616.4|10612.4|10616.4|10612.4|10608.4|10604.4|98
1648482330000|2022-03-28 15:45:30|10617|10613|10626.2|10622.2|10626.7|10622.7|10616.4|10612.4|133
1648482340000|2022-03-28 15:45:40|10625.8|10621.8|10625.8|10621.8|10629.8|10625.8|10624.8|10620.8|109
1648482350000|2022-03-28 15:45:50|10625.5|10621.5|10624.5|10620.5|10626.8|10622.8|10624|10620|56
1648482360000|2022-03-28 15:46:00|10624.8|10620.8|10628.8|10624.8|10628.8|10624.8|10624.3|10620.3|83
1648482370000|2022-03-28 15:46:10|10627.8|10623.8|10626.3|10622.3|10628.3|10624.3|10624.3|10620.3|50
1648482380000|2022-03-28 15:46:20|10626|10622|10626.3|10622.3|10628.2|10624.2|10625.8|10621.8|42
1648482390000|2022-03-28 15:46:30|10627.1|10623.1|10627.8|10623.8|10629.8|10625.8|10626.5|10622.5|43
1648482400000|2022-03-28 15:46:40|10629.5|10625.5|10628.8|10624.8|10630.3|10626.3|10625.8|10621.8|82
1648482410000|2022-03-28 15:46:50|10629.3|10625.3|10626|10622|10629.3|10625.3|10624.5|10620.5|30
1648482420000|2022-03-28 15:47:00|10626.7|10622.7|10624|10620|10628|10624|10624|10620|41
1648482430000|2022-03-28 15:47:10|10623.5|10619.5|10620.2|10616.2|10624.1|10620.1|10616.1|10612.1|50
1648482440000|2022-03-28 15:47:20|10620.1|10616.1|10620|10616|10621.8|10617.8|10618.8|10614.8|43
1648482450000|2022-03-28 15:47:30|10619.8|10615.8|10626.1|10622.1|10627.1|10623.1|10619.8|10615.8|58
1648482460000|2022-03-28 15:47:40|10626.8|10622.8|10630.4|10626.4|10631.3|10627.3|10625.1|10621.1|49
1648482470000|2022-03-28 15:47:50|10630.8|10626.8|10629.4|10625.4|10634.3|10630.3|10628.4|10624.4|71
1648482480000|2022-03-28 15:48:00|10629.3|10625.3|10628.9|10624.9|10631.3|10627.3|10628.2|10624.2|69
1648482490000|2022-03-28 15:48:10|10630.9|10626.9|10639.8|10635.8|10642.3|10638.3|10630.9|10626.9|169
1648482500000|2022-03-28 15:48:20|10640.5|10636.5|10641.2|10637.2|10641.9|10637.9|10639.3|10635.3|43
1648482510000|2022-03-28 15:48:30|10641.3|10637.3|10650.2|10646.2|10651.5|10647.5|10640.3|10636.3|228
1648482520000|2022-03-28 15:48:40|10649.8|10645.8|10649.7|10645.7|10653.9|10649.9|10649|10645|108
1648482530000|2022-03-28 15:48:50|10649.5|10645.5|10654.5|10650.5|10654.5|10650.5|10646.4|10642.4|166
1648482540000|2022-03-28 15:49:00|10654.2|10650.2|10655.9|10651.9|10656.1|10652.1|10647.4|10643.4|117
1648482550000|2022-03-28 15:49:10|10655.2|10651.2|10650.7|10646.7|10656.1|10652.1|10650.6|10646.6|101
1648482560000|2022-03-28 15:49:20|10650.6|10646.6|10650.1|10646.1|10651.1|10647.1|10647.6|10643.6|35
1648482570000|2022-03-28 15:49:30|10649.6|10645.6|10651.6|10647.6|10652.1|10648.1|10648.8|10644.8|33
1648482580000|2022-03-28 15:49:40|10651.2|10647.2|10652.6|10648.6|10653.6|10649.6|10650.2|10646.2|33
1648482590000|2022-03-28 15:49:50|10652.1|10648.1|10656.4|10652.4|10656.4|10652.4|10650.2|10646.2|71
1648482600000|2022-03-28 15:50:00|10656.6|10652.6|10666.1|10662.1|10675.4|10671.4|10655.1|10651.1|330
1648482610000|2022-03-28 15:50:10|10666.6|10662.6|10670.1|10666.1|10670.4|10666.4|10664.1|10660.1|72
1648482620000|2022-03-28 15:50:20|10672.1|10668.1|10665.6|10661.6|10672.7|10668.7|10663.2|10659.2|88
1648482630000|2022-03-28 15:50:30|10665.9|10661.9|10668.3|10664.3|10670.1|10666.1|10664.1|10660.1|60
1648482640000|2022-03-28 15:50:40|10667.9|10663.9|10667.1|10663.1|10672.8|10668.8|10665.8|10661.8|90
1648482650000|2022-03-28 15:50:50|10666.7|10662.7|10668.6|10664.6|10669.1|10665.1|10665.6|10661.6|53
1648482660000|2022-03-28 15:51:00|10669.4|10665.4|10669.6|10665.6|10673.4|10669.4|10669.3|10665.3|31
1648482670000|2022-03-28 15:51:10|10668.2|10664.2|10667.1|10663.1|10668.2|10664.2|10664.6|10660.6|33
1648482680000|2022-03-28 15:51:20|10667.6|10663.6|10665.2|10661.2|10669.1|10665.1|10661.4|10657.4|95
1648482690000|2022-03-28 15:51:30|10665.6|10661.6|10662|10658|10665.6|10661.6|10660.7|10656.7|62
1648482700000|2022-03-28 15:51:40|10661.5|10657.5|10661|10657|10663|10659|10656.1|10652.1|69
1648482710000|2022-03-28 15:51:50|10659.6|10655.6|10655.2|10651.2|10660.1|10656.1|10651.1|10647.1|77
1648482720000|2022-03-28 15:52:00|10656|10652|10664.3|10660.3|10667.3|10663.3|10655.2|10651.2|177
1648482730000|2022-03-28 15:52:10|10664.1|10660.1|10666|10662|10670.3|10666.3|10663.1|10659.1|41
1648482740000|2022-03-28 15:52:20|10665.6|10661.6|10667|10663|10667.5|10663.5|10661.5|10657.5|36
1648482750000|2022-03-28 15:52:30|10666.8|10662.8|10659.4|10655.4|10667.7|10663.7|10659.1|10655.1|26
1648482760000|2022-03-28 15:52:40|10659.8|10655.8|10655.7|10651.7|10662.2|10658.2|10651.1|10647.1|90
1648482770000|2022-03-28 15:52:50|10656.4|10652.4|10656.6|10652.6|10660.9|10656.9|10655.7|10651.7|42
1648482780000|2022-03-28 15:53:00|10656.2|10652.2|10661.1|10657.1|10662.4|10658.4|10655.5|10651.5|45
1648482790000|2022-03-28 15:53:10|10661.4|10657.4|10659.7|10655.7|10662.6|10658.6|10658.1|10654.1|19
1648482800000|2022-03-28 15:53:20|10658.2|10654.2|10655.6|10651.6|10659.1|10655.1|10654.3|10650.3|50
1648482810000|2022-03-28 15:53:30|10656.1|10652.1|10658.6|10654.6|10659.1|10655.1|10654.1|10650.1|43
1648482820000|2022-03-28 15:53:40|10658.9|10654.9|10657.8|10653.8|10659.1|10655.1|10655.6|10651.6|28
1648482830000|2022-03-28 15:53:50|10657.6|10653.6|10660.1|10656.1|10661.1|10657.1|10655.6|10651.6|27
1648482840000|2022-03-28 15:54:00|10660.6|10656.6|10667.3|10663.3|10668.3|10664.3|10660.6|10656.6|39
1648482850000|2022-03-28 15:54:10|10666.9|10662.9|10669|10665|10670.5|10666.5|10666.3|10662.3|65
1648482860000|2022-03-28 15:54:20|10667.3|10663.3|10666.5|10662.5|10668|10664|10663.8|10659.8|32
1648482870000|2022-03-28 15:54:30|10666.9|10662.9|10668.8|10664.8|10668.9|10664.9|10662.8|10658.8|107
1648482880000|2022-03-28 15:54:40|10668.4|10664.4|10666.4|10662.4|10670.9|10666.9|10666|10662|47
1648482890000|2022-03-28 15:54:50|10666.8|10662.8|10668.5|10664.5|10669.5|10665.5|10663.8|10659.8|50
1648482900000|2022-03-28 15:55:00|10669.5|10665.5|10671|10667|10675.5|10671.5|10668.3|10664.3|91
1648482910000|2022-03-28 15:55:10|10670.6|10666.6|10680.8|10676.8|10680.8|10676.8|10669.5|10665.5|155
1648482920000|2022-03-28 15:55:20|10682.9|10678.9|10681.9|10677.9|10683.2|10679.2|10678.5|10674.5|196
1648482930000|2022-03-28 15:55:30|10681.4|10677.4|10677.2|10673.2|10684|10680|10677.2|10673.2|101
1648482940000|2022-03-28 15:55:40|10678.6|10674.6|10679.2|10675.2|10682.1|10678.1|10678.2|10674.2|29
1648482950000|2022-03-28 15:55:50|10680|10676|10678.2|10674.2|10682.2|10678.2|10675.5|10671.5|46
1648482960000|2022-03-28 15:56:00|10677.9|10673.9|10676.4|10672.4|10679.4|10675.4|10675.6|10671.6|32
1648482970000|2022-03-28 15:56:10|10676.2|10672.2|10675.1|10671.1|10678.2|10674.2|10672.5|10668.5|34
1648482980000|2022-03-28 15:56:20|10675|10671|10680.2|10676.2|10682.5|10678.5|10675|10671|52
1648482990000|2022-03-28 15:56:30|10678.9|10674.9|10671.2|10667.2|10679.2|10675.2|10671.2|10667.2|46
1648483000000|2022-03-28 15:56:40|10671.6|10667.6|10673.2|10669.2|10673.2|10669.2|10666.9|10662.9|52
1648483010000|2022-03-28 15:56:50|10674|10670|10676|10672|10676.5|10672.5|10671.1|10667.1|32
1648483020000|2022-03-28 15:57:00|10676.7|10672.7|10674.4|10670.4|10679.6|10675.6|10674.4|10670.4|42
1648483030000|2022-03-28 15:57:10|10674.9|10670.9|10674.1|10670.1|10674.9|10670.9|10672.7|10668.7|15
1648483040000|2022-03-28 15:57:20|10673.4|10669.4|10670|10666|10674.2|10670.2|10667.5|10663.5|40
1648483050000|2022-03-28 15:57:30|10669.6|10665.6|10665.6|10661.6|10670.6|10666.6|10665.6|10661.6|29
1648483060000|2022-03-28 15:57:40|10666|10662|10672.5|10668.5|10673.1|10669.1|10666|10662|55
1648483070000|2022-03-28 15:57:50|10672.9|10668.9|10680.7|10676.7|10681.2|10677.2|10670.6|10666.6|73
1648483080000|2022-03-28 15:58:00|10681.2|10677.2|10676.2|10672.2|10681.8|10677.8|10676.2|10672.2|31
1648483090000|2022-03-28 15:58:10|10675.2|10671.2|10680.5|10676.5|10680.5|10676.5|10674.7|10670.7|30
1648483100000|2022-03-28 15:58:20|10679.8|10675.8|10680.2|10676.2|10680.5|10676.5|10678|10674|24
1648483110000|2022-03-28 15:58:30|10679.7|10675.7|10679.4|10675.4|10682.2|10678.2|10677.9|10673.9|81
1648483120000|2022-03-28 15:58:40|10679|10675|10676.5|10672.5|10680.4|10676.4|10675.5|10671.5|42
1648483130000|2022-03-28 15:58:50|10676.4|10672.4|10673|10669|10676.4|10672.4|10671|10667|27
1648483140000|2022-03-28 15:59:00|10674.9|10670.9|10677.4|10673.4|10679.9|10675.9|10674.9|10670.9|94
1648483150000|2022-03-28 15:59:10|10676.7|10672.7|10679.5|10675.5|10679.5|10675.5|10672.5|10668.5|72
1648483160000|2022-03-28 15:59:20|10680.2|10676.2|10679.4|10675.4|10681.5|10677.5|10679.4|10675.4|23
1648483170000|2022-03-28 15:59:30|10681.4|10677.4|10681.1|10677.1|10684.6|10680.6|10680|10676|125
1648483180000|2022-03-28 15:59:40|10681.6|10677.6|10678.2|10674.2|10681.6|10677.6|10677.2|10673.2|38
1648483190000|2022-03-28 15:59:50|10677.5|10673.5|10678.2|10674.2|10680.2|10676.2|10677.2|10673.2|14
1648483200000|2022-03-28 16:00:00|10678.7|10674.7|10692.6|10688.6|10697|10693|10678.7|10674.7|222
1648483210000|2022-03-28 16:00:10|10692.9|10688.9|10696.9|10692.9|10698.9|10694.9|10688.9|10684.9|206
1648483220000|2022-03-28 16:00:20|10696.6|10692.6|10695.6|10691.6|10696.6|10692.6|10689.4|10685.4|127
1648483230000|2022-03-28 16:00:30|10695.7|10691.7|10700.8|10696.8|10701.2|10697.2|10693.4|10689.4|84
1648483240000|2022-03-28 16:00:40|10700.9|10696.9|10699.4|10695.4|10703.8|10699.8|10698.9|10694.9|87
1648483250000|2022-03-28 16:00:50|10698.8|10694.8|10699.9|10695.9|10701.4|10697.4|10697.7|10693.7|47
1648483260000|2022-03-28 16:01:00|10700.3|10696.3|10702.9|10698.9|10703.8|10699.8|10698.9|10694.9|39
1648483270000|2022-03-28 16:01:10|10701.9|10697.9|10708.1|10704.1|10708.8|10704.8|10701.9|10697.9|137
1648483280000|2022-03-28 16:01:20|10707.9|10703.9|10705.4|10701.4|10710.4|10706.4|10705.4|10701.4|106
1648483290000|2022-03-28 16:01:30|10705.8|10701.8|10695.6|10691.6|10706.9|10702.9|10695.1|10691.1|149
1648483300000|2022-03-28 16:01:40|10695.2|10691.2|10695.9|10691.9|10702.1|10698.1|10692.4|10688.4|145
1648483310000|2022-03-28 16:01:50|10694.9|10690.9|10697.4|10693.4|10703.9|10699.9|10691.2|10687.2|146
1648483320000|2022-03-28 16:02:00|10697.8|10693.8|10696.1|10692.1|10701|10697|10694.1|10690.1|106
1648483330000|2022-03-28 16:02:10|10696.6|10692.6|10697.1|10693.1|10697.8|10693.8|10693.1|10689.1|49
1648483340000|2022-03-28 16:02:20|10696.3|10692.3|10700.1|10696.1|10700.4|10696.4|10693.7|10689.7|58
1648483350000|2022-03-28 16:02:30|10701.6|10697.6|10702.4|10698.4|10708.9|10704.9|10700.4|10696.4|107
1648483360000|2022-03-28 16:02:40|10702.1|10698.1|10701.9|10697.9|10703.3|10699.3|10700.4|10696.4|30
1648483370000|2022-03-28 16:02:50|10702.7|10698.7|10709.9|10705.9|10709.9|10705.9|10702.7|10698.7|102
1648483380000|2022-03-28 16:03:00|10712.4|10708.4|10716.4|10712.4|10716.7|10712.7|10707.4|10703.4|307
1648483390000|2022-03-28 16:03:10|10716.3|10712.3|10712.9|10708.9|10717|10713|10712.9|10708.9|96
1648483400000|2022-03-28 16:03:20|10711.8|10707.8|10719.9|10715.9|10719.9|10715.9|10710.9|10706.9|78
1648483410000|2022-03-28 16:03:30|10719.7|10715.7|10743.9|10739.9|10743.9|10739.9|10719.7|10715.7|414
1648483420000|2022-03-28 16:03:40|10745.2|10741.2|10743|10739|10747|10743|10741.5|10737.5|130
1648483430000|2022-03-28 16:03:50|10743.1|10739.1|10745.4|10741.4|10748.9|10744.9|10743.1|10739.1|131
1648483440000|2022-03-28 16:04:00|10745.2|10741.2|10746.7|10742.7|10749.8|10745.8|10744.2|10740.2|144
1648483450000|2022-03-28 16:04:10|10746.4|10742.4|10747.9|10743.9|10753.2|10749.2|10745.7|10741.7|113
1648483460000|2022-03-28 16:04:20|10747.4|10743.4|10752.1|10748.1|10754.6|10750.6|10747.4|10743.4|101
1648483470000|2022-03-28 16:04:30|10752.5|10748.5|10756.1|10752.1|10757.6|10753.6|10750.6|10746.6|136
1648483480000|2022-03-28 16:04:40|10756.6|10752.6|10748.9|10744.9|10756.6|10752.6|10745.9|10741.9|143
1648483490000|2022-03-28 16:04:50|10749.2|10745.2|10749.2|10745.2|10752.9|10748.9|10746.9|10742.9|77
1648483500000|2022-03-28 16:05:00|10749.4|10745.4|10754.2|10750.2|10756|10752|10747.5|10743.5|95
1648483510000|2022-03-28 16:05:10|10753.9|10749.9|10748.7|10744.7|10753.9|10749.9|10748.7|10744.7|46
1648483520000|2022-03-28 16:05:20|10749.2|10745.2|10762.1|10758.1|10764.3|10760.3|10749.2|10745.2|173
1648483530000|2022-03-28 16:05:30|10761.1|10757.1|10768.5|10764.5|10771.5|10767.5|10758.5|10753.8|180
1648483540000|2022-03-28 16:05:40|10766.1|10762.1|10773.3|10769.3|10773.5|10769.5|10764.6|10760.6|127
1648483550000|2022-03-28 16:05:50|10775.9|10771.9|10762.4|10758.4|10779.5|10775.5|10762|10757.5|336
1648483560000|2022-03-28 16:06:00|10763.2|10759.2|10766.4|10762.4|10769.9|10765.9|10760.9|10756.9|85
1648483570000|2022-03-28 16:06:10|10766.9|10762.9|10760.6|10756.6|10768.9|10764.9|10757|10753|121
1648483580000|2022-03-28 16:06:20|10760.1|10756.1|10755.1|10751.1|10761.1|10757.1|10754.2|10750.2|83
1648483590000|2022-03-28 16:06:30|10754.4|10750.4|10754.9|10750.9|10757.9|10753.9|10754.2|10750.2|57
1648483600000|2022-03-28 16:06:40|10755.9|10751.9|10755.1|10751.1|10756|10752|10754.1|10750.1|37
1648483610000|2022-03-28 16:06:50|10755|10751|10739.4|10735.4|10755.3|10751.3|10736.8|10732.8|194
1648483620000|2022-03-28 16:07:00|10738.6|10734.6|10729.4|10725.4|10738.9|10734.9|10729.3|10725.3|139
1648483630000|2022-03-28 16:07:10|10729|10725|10727.1|10723.1|10731.7|10727.7|10722.9|10718.9|187
1648483640000|2022-03-28 16:07:20|10727.5|10723.5|10736.4|10732.4|10737.6|10733.6|10727.1|10723.1|100
1648483650000|2022-03-28 16:07:30|10737.4|10733.4|10736.4|10732.4|10737.4|10733.4|10731.6|10727.6|107
1648483660000|2022-03-28 16:07:40|10735.5|10731.5|10733.9|10729.9|10737.4|10733.4|10730.5|10726.5|72
1648483670000|2022-03-28 16:07:50|10734.2|10730.2|10731.9|10727.9|10734.4|10730.4|10731.4|10727.4|49
1648483680000|2022-03-28 16:08:00|10732.4|10728.4|10731.5|10727.5|10734.5|10730.5|10731.5|10727.5|27
1648483690000|2022-03-28 16:08:10|10732.2|10728.2|10732.4|10728.4|10735.9|10731.9|10730.5|10726.5|55
1648483700000|2022-03-28 16:08:20|10731.9|10727.9|10731.5|10727.5|10734.4|10730.4|10731.4|10727.4|56
1648483710000|2022-03-28 16:08:30|10729.4|10725.4|10730.3|10726.3|10733.4|10729.4|10727.4|10723.4|45
1648483720000|2022-03-28 16:08:40|10729.9|10725.9|10725.6|10721.6|10729.9|10725.9|10724.1|10720.1|112
1648483730000|2022-03-28 16:08:50|10726.4|10722.4|10731.4|10727.4|10731.4|10727.4|10726.4|10722.4|72
1648483740000|2022-03-28 16:09:00|10731.9|10727.9|10738.4|10734.4|10739.7|10735.7|10731.9|10727.9|141
1648483750000|2022-03-28 16:09:10|10737.6|10733.6|10735.5|10731.5|10737.6|10733.6|10735.1|10731.1|35
1648483760000|2022-03-28 16:09:20|10736|10732|10728.8|10724.8|10736|10732|10725.9|10721.9|52
1648483770000|2022-03-28 16:09:30|10729.9|10725.9|10731.8|10727.8|10731.8|10727.8|10727.4|10723.4|50
1648483780000|2022-03-28 16:09:40|10730.7|10726.7|10728.6|10724.6|10731.6|10727.6|10728.1|10724.1|29
1648483790000|2022-03-28 16:09:50|10727.9|10723.9|10729.6|10725.6|10729.6|10725.6|10726.6|10722.6|20
1648483800000|2022-03-28 16:10:00|10730|10726|10732.6|10728.6|10733.7|10729.7|10728.6|10724.6|87
1648483810000|2022-03-28 16:10:10|10732.1|10728.1|10727.6|10723.6|10732.6|10728.6|10727.6|10723.6|32
1648483820000|2022-03-28 16:10:20|10728.1|10724.1|10728.1|10724.1|10733.6|10729.6|10727.1|10723.1|94
1648483830000|2022-03-28 16:10:30|10728.5|10724.5|10729.9|10725.9|10732.9|10728.9|10728.5|10724.5|39
1648483840000|2022-03-28 16:10:40|10730.4|10726.4|10731.9|10727.9|10732.8|10728.8|10729.4|10725.4|50
1648483850000|2022-03-28 16:10:50|10731.5|10727.5|10733.8|10729.8|10734.1|10730.1|10728.9|10724.9|36
1648483860000|2022-03-28 16:11:00|10733|10729|10743.3|10739.3|10745.9|10741.9|10731.3|10727.3|105
1648483870000|2022-03-28 16:11:10|10742.9|10738.9|10739.8|10735.8|10745.1|10741.1|10739.8|10735.8|68
1648483880000|2022-03-28 16:11:20|10739.9|10735.9|10744.7|10740.7|10744.7|10740.7|10739.9|10735.9|23
1648483890000|2022-03-28 16:11:30|10745.5|10741.5|10757.5|10753.5|10758.4|10754.4|10742.9|10738.9|75
1648483900000|2022-03-28 16:11:40|10757|10753|10757|10753|10758.6|10754.6|10752.6|10748.6|69
1648483910000|2022-03-28 16:11:50|10757.1|10753.1|10751.8|10747.8|10758.5|10754.5|10751.3|10747.3|64
1648483920000|2022-03-28 16:12:00|10751.5|10747.5|10753|10749|10753.5|10749.5|10744.6|10740.6|66
1648483930000|2022-03-28 16:12:10|10752.1|10748.1|10748.6|10744.6|10753.5|10749.5|10747.6|10743.6|44
1648483940000|2022-03-28 16:12:20|10749.1|10745.1|10742.9|10738.9|10750.5|10746.5|10741.9|10737.9|62
1648483950000|2022-03-28 16:12:30|10743.4|10739.4|10746.1|10742.1|10746.5|10742.5|10738|10734|57
1648483960000|2022-03-28 16:12:40|10745.5|10741.5|10743.6|10739.6|10745.5|10741.5|10743.1|10739.1|18
1648483970000|2022-03-28 16:12:50|10743.8|10739.8|10743|10739|10745|10741|10742.3|10738.3|38
1648483980000|2022-03-28 16:13:00|10742.6|10738.6|10746.6|10742.6|10747.5|10743.5|10740|10736|87
1648483990000|2022-03-28 16:13:10|10747.3|10743.3|10743.2|10739.2|10748.3|10744.3|10743.2|10739.2|53
1648484000000|2022-03-28 16:13:20|10743|10739|10740|10736|10743|10739|10737.9|10733.9|40
1648484010000|2022-03-28 16:13:30|10739.6|10735.6|10739.5|10735.5|10740.6|10736.6|10739.1|10735.1|19
1648484020000|2022-03-28 16:13:40|10739.8|10735.8|10734.2|10730.2|10743.1|10739.1|10733.9|10729.9|40
1648484030000|2022-03-28 16:13:50|10733.9|10729.9|10732.7|10728.7|10735.2|10731.2|10732.7|10728.7|29
1648484040000|2022-03-28 16:14:00|10733.6|10729.6|10733.6|10729.6|10739.6|10735.6|10731.6|10727.6|157
1648484050000|2022-03-28 16:14:10|10734|10730|10736.5|10732.5|10737.6|10733.6|10734|10730|34
1648484060000|2022-03-28 16:14:20|10736.1|10732.1|10735.6|10731.6|10736.5|10732.5|10733.5|10729.5|50
1648484070000|2022-03-28 16:14:30|10734.9|10730.9|10731.6|10727.6|10735.6|10731.6|10730.7|10726.7|50
1648484080000|2022-03-28 16:14:40|10730.6|10726.6|10730.9|10726.9|10731.9|10727.9|10728.5|10724.5|71
1648484090000|2022-03-28 16:14:50|10730.1|10726.1|10734.5|10730.5|10734.6|10730.6|10729.4|10725.4|62
1648484100000|2022-03-28 16:15:00|10733.6|10729.6|10725.8|10721.8|10733.7|10729.7|10725.8|10721.8|70
1648484110000|2022-03-28 16:15:10|10724.1|10720.1|10721.9|10717.9|10724.9|10720.9|10721.4|10717.4|77
1648484120000|2022-03-28 16:15:20|10720.9|10716.9|10722.6|10718.6|10724.7|10720.7|10719.7|10715.7|63
1648484130000|2022-03-28 16:15:30|10722.2|10718.2|10721.2|10717.2|10729.1|10725.1|10720.1|10716.1|64
1648484140000|2022-03-28 16:15:40|10721.6|10717.6|10724.6|10720.6|10725.1|10721.1|10721.6|10717.6|39
1648484150000|2022-03-28 16:15:50|10723.1|10719.1|10717.9|10713.9|10723.1|10719.1|10716.6|10712.6|74
1648484160000|2022-03-28 16:16:00|10718.2|10714.2|10712.9|10708.9|10719.9|10715.9|10711.9|10707.9|107
1648484170000|2022-03-28 16:16:10|10713.6|10709.6|10714.9|10710.9|10717.9|10713.9|10711.9|10707.9|94
1648484180000|2022-03-28 16:16:20|10715.6|10711.6|10720.9|10716.9|10722.9|10718.9|10715.6|10711.6|77
1648484190000|2022-03-28 16:16:30|10721.6|10717.6|10718.9|10714.9|10722.9|10718.9|10717.9|10713.9|37
1648484200000|2022-03-28 16:16:40|10718.7|10714.7|10719.5|10715.5|10722.8|10718.8|10718.7|10714.7|29
1648484210000|2022-03-28 16:16:50|10719.8|10715.8|10722.8|10718.8|10722.8|10718.8|10719.8|10715.8|11
1648484220000|2022-03-28 16:17:00|10723.6|10719.6|10724.8|10720.8|10727.8|10723.8|10723.6|10719.6|52
1648484230000|2022-03-28 16:17:10|10725.1|10721.1|10726.6|10722.6|10727.3|10723.3|10724.1|10720.1|38
1648484240000|2022-03-28 16:17:20|10726.1|10722.1|10727.3|10723.3|10727.3|10723.3|10723.8|10719.8|36
1648484250000|2022-03-28 16:17:30|10727.4|10723.4|10728.9|10724.9|10730.1|10726.1|10727.4|10723.4|19
1648484260000|2022-03-28 16:17:40|10728.2|10724.2|10727.6|10723.6|10728.6|10724.6|10726.6|10722.6|35
1648484270000|2022-03-28 16:17:50|10728.1|10724.1|10728.6|10724.6|10729.2|10725.2|10725.6|10721.6|29
1648484280000|2022-03-28 16:18:00|10729.3|10725.3|10738.6|10734.6|10738.6|10734.6|10728.6|10724.6|70
1648484290000|2022-03-28 16:18:10|10737.6|10733.6|10734.4|10730.4|10738.9|10734.9|10734.4|10730.4|35
1648484300000|2022-03-28 16:18:20|10732.1|10728.1|10717.6|10713.6|10732.1|10728.1|10715.6|10711.6|227
1648484310000|2022-03-28 16:18:30|10718.3|10714.3|10723.3|10719.3|10724.3|10720.3|10716.6|10712.6|91
1648484320000|2022-03-28 16:18:40|10722.8|10718.8|10714.1|10710.1|10724.3|10720.3|10713.6|10709.6|80
1648484330000|2022-03-28 16:18:50|10715.9|10711.9|10721.1|10717.1|10722.6|10718.6|10715.9|10711.9|29
1648484340000|2022-03-28 16:19:00|10721.6|10717.6|10722.6|10718.6|10723.6|10719.6|10720.1|10716.1|15
1648484350000|2022-03-28 16:19:10|10722.9|10718.9|10725.3|10721.3|10731.9|10727.9|10722.9|10718.9|112
1648484360000|2022-03-28 16:19:20|10724.9|10720.9|10719.9|10715.9|10724.9|10720.9|10719.9|10715.9|46
1648484370000|2022-03-28 16:19:30|10720.3|10716.3|10723|10719|10726|10722|10720.3|10716.3|31
1648484380000|2022-03-28 16:19:40|10723.4|10719.4|10723.9|10719.9|10724.6|10720.6|10723.2|10719.2|62
1648484390000|2022-03-28 16:19:50|10723.2|10719.2|10723|10719|10724.4|10720.4|10722.5|10718.5|23
1648484400000|2022-03-28 16:20:00|10722.7|10718.7|10731.3|10727.3|10732|10728|10722.5|10718.5|65
1648484410000|2022-03-28 16:20:10|10730.8|10726.8|10730.8|10726.8|10733.1|10729.1|10727.8|10723.8|34
1648484420000|2022-03-28 16:20:20|10730.4|10726.4|10731.3|10727.3|10733|10729|10727.4|10723.4|64
1648484430000|2022-03-28 16:20:30|10732|10728|10730.6|10726.6|10732.6|10728.6|10728.8|10724.8|13
1648484440000|2022-03-28 16:20:40|10729.8|10725.8|10727.8|10723.8|10729.8|10725.8|10727.3|10723.3|18
1648484450000|2022-03-28 16:20:50|10726.8|10722.8|10722.8|10718.8|10726.8|10722.8|10719.4|10715.4|37
1648484460000|2022-03-28 16:21:00|10722.6|10718.6|10726.3|10722.3|10727.6|10723.6|10720.4|10716.4|54
1648484470000|2022-03-28 16:21:10|10726.9|10722.9|10720.9|10716.9|10727.3|10723.3|10720.5|10716.5|21
1648484480000|2022-03-28 16:21:20|10720.5|10716.5|10708.3|10704.3|10720.9|10716.9|10708.3|10704.3|168
1648484490000|2022-03-28 16:21:30|10707.8|10703.8|10704.3|10700.3|10708.1|10704.1|10703.4|10699.4|111
1648484500000|2022-03-28 16:21:40|10704.6|10700.6|10702.1|10698.1|10704.6|10700.6|10697.7|10693.7|162
1648484510000|2022-03-28 16:21:50|10701.6|10697.6|10701.6|10697.6|10702.1|10698.1|10700.6|10696.6|32
1648484520000|2022-03-28 16:22:00|10701.1|10697.1|10707.3|10703.3|10708.3|10704.3|10699.6|10695.6|63
1648484530000|2022-03-28 16:22:10|10706.9|10702.9|10708.3|10704.3|10709.3|10705.3|10706.9|10702.9|22
1648484540000|2022-03-28 16:22:20|10706.3|10702.3|10707.3|10703.3|10710.9|10706.9|10706.3|10702.3|62
1648484550000|2022-03-28 16:22:30|10706.3|10702.3|10707.8|10703.8|10708.2|10704.2|10705.8|10701.8|27
1648484560000|2022-03-28 16:22:40|10707.3|10703.3|10703.3|10699.3|10710.7|10706.7|10702.5|10698.5|113
1648484570000|2022-03-28 16:22:50|10703.8|10699.8|10705.5|10701.5|10708.9|10704.9|10703.8|10699.8|45
1648484580000|2022-03-28 16:23:00|10705.9|10701.9|10712.5|10708.5|10712.8|10708.8|10705.9|10701.9|29
1648484590000|2022-03-28 16:23:10|10712.9|10708.9|10711.5|10707.5|10714|10710|10709.5|10705.5|28
1648484600000|2022-03-28 16:23:20|10711.9|10707.9|10715.3|10711.3|10715.3|10711.3|10711.9|10707.9|21
1648484610000|2022-03-28 16:23:30|10714.9|10710.9|10714.3|10710.3|10715.6|10711.6|10713|10709|25
1648484620000|2022-03-28 16:23:40|10715|10711|10713.8|10709.8|10715.8|10711.8|10712.3|10708.3|19
1648484630000|2022-03-28 16:23:50|10714.8|10710.8|10713.8|10709.8|10717.3|10713.3|10713.3|10709.3|14
1648484640000|2022-03-28 16:24:00|10713.4|10709.4|10719.3|10715.3|10719.6|10715.6|10711.8|10707.8|51
1648484650000|2022-03-28 16:24:10|10720.8|10716.8|10711.4|10707.4|10720.8|10716.8|10711.4|10707.4|22
1648484660000|2022-03-28 16:24:20|10711.9|10707.9|10716.3|10712.3|10717.3|10713.3|10711.9|10707.9|67
1648484670000|2022-03-28 16:24:30|10715.6|10711.6|10715.8|10711.8|10715.8|10711.8|10713.8|10709.8|10
1648484680000|2022-03-28 16:24:40|10717.3|10713.3|10717.3|10713.3|10719.3|10715.3|10717.3|10713.3|34
1648484690000|2022-03-28 16:24:50|10719|10715|10718|10714|10720|10716|10718|10714|27
1648484700000|2022-03-28 16:25:00|10719|10715|10721.1|10717.1|10723|10719|10718.3|10714.3|36
1648484710000|2022-03-28 16:25:10|10721|10717|10720.1|10716.1|10723|10719|10720|10716|35
1648484720000|2022-03-28 16:25:20|10720.4|10716.4|10719.6|10715.6|10721.1|10717.1|10719.6|10715.6|12
1648484730000|2022-03-28 16:25:30|10719.5|10715.5|10717.3|10713.3|10719.5|10715.5|10717.3|10713.3|24
1648484740000|2022-03-28 16:25:40|10717.8|10713.8|10709.3|10705.3|10717.8|10713.8|10709.3|10705.3|50
1648484750000|2022-03-28 16:25:50|10710|10706|10707.1|10703.1|10710.3|10706.3|10705.3|10701.3|41
1648484760000|2022-03-28 16:26:00|10707.3|10703.3|10709.1|10705.1|10710.6|10706.6|10705.8|10701.8|99
1648484770000|2022-03-28 16:26:10|10708.6|10704.6|10705.5|10701.5|10708.9|10704.9|10705|10701|34
1648484780000|2022-03-28 16:26:20|10706|10702|10714|10710|10714|10710|10706|10702|15
1648484790000|2022-03-28 16:26:30|10714.6|10710.6|10714.5|10710.5|10716.9|10712.9|10713|10709|28
1648484800000|2022-03-28 16:26:40|10714.9|10710.9|10728.5|10724.5|10732.5|10728.5|10714.9|10710.9|95
1648484810000|2022-03-28 16:26:50|10729|10725|10730.3|10726.3|10730.5|10726.5|10727.5|10723.5|36
1648484820000|2022-03-28 16:27:00|10731.6|10727.6|10736.5|10732.5|10736.5|10732.5|10731.6|10727.6|75
1648484830000|2022-03-28 16:27:10|10736.8|10732.8|10733|10729|10738|10734|10732.1|10728.1|47
1648484840000|2022-03-28 16:27:20|10733.1|10729.1|10732.5|10728.5|10734.5|10730.5|10731.5|10727.5|30
1648484850000|2022-03-28 16:27:30|10732.6|10728.6|10729.1|10725.1|10733.1|10729.1|10729.1|10725.1|20
1648484860000|2022-03-28 16:27:40|10727|10723|10729.6|10725.6|10729.6|10725.6|10722.1|10718.1|54
1648484870000|2022-03-28 16:27:50|10730.1|10726.1|10732.5|10728.5|10735.5|10731.5|10729.6|10725.6|49
1648484880000|2022-03-28 16:28:00|10732.8|10728.8|10728.7|10724.7|10734.5|10730.5|10728.7|10724.7|70
1648484890000|2022-03-28 16:28:10|10729.8|10725.8|10731.5|10727.5|10731.5|10727.5|10727.5|10723.5|50
1648484900000|2022-03-28 16:28:20|10730.2|10726.2|10731.5|10727.5|10732|10728|10728.5|10724.5|19
1648484910000|2022-03-28 16:28:30|10731.6|10727.6|10724.5|10720.5|10733.5|10729.5|10724.5|10720.5|26
1648484920000|2022-03-28 16:28:40|10724.1|10720.1|10724.3|10720.3|10724.5|10720.5|10723.5|10719.5|18
1648484930000|2022-03-28 16:28:50|10727.5|10723.5|10729.4|10725.4|10730.5|10726.5|10727|10723|50
1648484940000|2022-03-28 16:29:00|10730.3|10726.3|10731.4|10727.4|10734.8|10730.8|10730.3|10726.3|51
1648484950000|2022-03-28 16:29:10|10730.7|10726.7|10729.9|10725.9|10730.7|10726.7|10727.9|10723.9|5
1648484960000|2022-03-28 16:29:20|10729.4|10725.4|10725.4|10721.4|10729.4|10725.4|10725.4|10721.4|27
1648484970000|2022-03-28 16:29:30|10725.1|10721.1|10732.4|10728.4|10738.3|10734.3|10724.9|10720.9|78
1648484980000|2022-03-28 16:29:40|10733.8|10729.8|10730.4|10726.4|10735.6|10731.6|10730.4|10726.4|45
1648484990000|2022-03-28 16:29:50|10728.4|10724.4|10728.4|10724.4|10729.3|10725.3|10727.4|10723.4|37
1648485000000|2022-03-28 16:30:00|10728.6|10724.6|10736.3|10732.3|10736.3|10732.3|10728.4|10724.4|28
1648485010000|2022-03-28 16:30:10|10737.3|10733.3|10734.4|10730.4|10737.3|10733.3|10734.4|10730.4|18
1648485020000|2022-03-28 16:30:20|10735.2|10731.2|10735.4|10731.4|10736.4|10732.4|10733.4|10729.4|25
1648485030000|2022-03-28 16:30:30|10735.9|10731.9|10736.4|10732.4|10737.8|10733.8|10734.4|10730.4|35
1648485040000|2022-03-28 16:30:40|10736.9|10732.9|10729.4|10725.4|10736.9|10732.9|10727.6|10723.6|36
1648485050000|2022-03-28 16:30:50|10730.2|10726.2|10734.4|10730.4|10736.4|10732.4|10730.2|10726.2|56
1648485060000|2022-03-28 16:31:00|10733.4|10729.4|10733.4|10729.4|10734.2|10730.2|10732.3|10728.3|25
1648485070000|2022-03-28 16:31:10|10734.9|10730.9|10731.6|10727.6|10734.9|10730.9|10731.1|10727.1|73
1648485080000|2022-03-28 16:31:20|10731.2|10727.2|10732.4|10728.4|10733.3|10729.3|10731.1|10727.1|27
1648485090000|2022-03-28 16:31:30|10731.7|10727.7|10731.9|10727.9|10733.3|10729.3|10730.9|10726.9|31
1648485100000|2022-03-28 16:31:40|10732.4|10728.4|10748.3|10744.3|10748.3|10744.3|10732.4|10728.4|89
1648485110000|2022-03-28 16:31:50|10747.4|10743.4|10751.4|10747.4|10753.2|10749.2|10744.4|10740.4|71
1648485120000|2022-03-28 16:32:00|10752.2|10748.2|10750.4|10746.4|10752.6|10748.6|10748.4|10744.4|59
1648485130000|2022-03-28 16:32:10|10748.9|10744.9|10746.4|10742.4|10749.4|10745.4|10745.4|10741.4|42
1648485140000|2022-03-28 16:32:20|10745.9|10741.9|10746.4|10742.4|10747.4|10743.4|10745.3|10741.3|12
1648485150000|2022-03-28 16:32:30|10748.2|10744.2|10747.6|10743.6|10750.4|10746.4|10747.6|10743.6|36
1648485160000|2022-03-28 16:32:40|10748.4|10744.4|10752.2|10748.2|10752.4|10748.4|10748.4|10744.4|69
1648485170000|2022-03-28 16:32:50|10751.3|10747.3|10751.2|10747.2|10752.7|10748.7|10750.2|10746.2|27
1648485180000|2022-03-28 16:33:00|10751.9|10747.9|10754.2|10750.2|10757.3|10753.3|10750.3|10746.3|102
1648485190000|2022-03-28 16:33:10|10754.9|10750.9|10752.9|10748.9|10754.9|10750.9|10752.9|10748.9|31
1648485200000|2022-03-28 16:33:20|10753|10749|10747.8|10743.8|10753|10749|10747.8|10743.8|64
1648485210000|2022-03-28 16:33:30|10749.6|10745.6|10761.3|10757.3|10762.3|10758.3|10749.6|10745.6|112
1648485220000|2022-03-28 16:33:40|10762|10758|10761.2|10757.2|10764.7|10760.7|10759.2|10755.2|53
1648485230000|2022-03-28 16:33:50|10760.7|10756.7|10765.5|10761.5|10766.3|10762.3|10760.7|10756.7|31
1648485240000|2022-03-28 16:34:00|10765.4|10761.4|10767.4|10763.4|10769.9|10765.9|10762|10758|96
1648485250000|2022-03-28 16:34:10|10767.8|10763.8|10763.4|10759.4|10770.1|10766.1|10763.4|10759.4|52
1648485260000|2022-03-28 16:34:20|10762.5|10758.5|10769.5|10765.5|10769.9|10765.9|10762.5|10758.5|50
1648485270000|2022-03-28 16:34:30|10769.9|10765.9|10764.1|10760.1|10769.9|10765.9|10760.3|10756.3|55
1648485280000|2022-03-28 16:34:40|10763.4|10759.4|10763.1|10759.1|10764.1|10760.1|10761.1|10757.1|26
1648485290000|2022-03-28 16:34:50|10763.9|10759.9|10763.9|10759.9|10765.4|10761.4|10760.3|10756.3|93
1648485300000|2022-03-28 16:35:00|10764|10760|10764.9|10760.9|10765.9|10761.9|10762.9|10758.9|78
1648485310000|2022-03-28 16:35:10|10765.9|10761.9|10761.7|10757.7|10765.9|10761.9|10758.5|10754.5|49
1648485320000|2022-03-28 16:35:20|10762.9|10758.9|10762.9|10758.9|10765.9|10761.9|10761|10757|48
1648485330000|2022-03-28 16:35:30|10762.5|10758.5|10759|10755|10763.4|10759.4|10756.9|10752.9|28
1648485340000|2022-03-28 16:35:40|10758.9|10754.9|10758.9|10754.9|10759.4|10755.4|10755.6|10751.6|38
1648485350000|2022-03-28 16:35:50|10759.7|10755.7|10756.9|10752.9|10761.9|10757.9|10756.9|10752.9|86
1648485360000|2022-03-28 16:36:00|10755.8|10751.8|10756.1|10752.1|10757|10753|10752.1|10748.1|45
1648485370000|2022-03-28 16:36:10|10755.1|10751.1|10752.1|10748.1|10755.9|10751.9|10752.1|10748.1|33
1648485380000|2022-03-28 16:36:20|10751.6|10747.6|10752.1|10748.1|10753|10749|10750.6|10746.6|37
1648485390000|2022-03-28 16:36:30|10753.5|10749.5|10751|10747|10754.7|10750.7|10747.1|10743.1|61
1648485400000|2022-03-28 16:36:40|10750.6|10746.6|10746.9|10742.9|10750.6|10746.6|10746.4|10742.4|52
1648485410000|2022-03-28 16:36:50|10748.3|10744.3|10749.4|10745.4|10750.4|10746.4|10748.3|10744.3|23
1648485420000|2022-03-28 16:37:00|10748.3|10744.3|10747.4|10743.4|10750|10746|10747|10743|24
1648485430000|2022-03-28 16:37:10|10747.7|10743.7|10750.9|10746.9|10751.6|10747.6|10747.7|10743.7|25
1648485440000|2022-03-28 16:37:20|10752.1|10748.1|10752.5|10748.5|10753.4|10749.4|10752.1|10748.1|12
1648485450000|2022-03-28 16:37:30|10752.4|10748.4|10750|10746|10752.4|10748.4|10748.9|10744.9|17
1648485460000|2022-03-28 16:37:40|10748.5|10744.5|10737.4|10733.4|10749.9|10745.9|10737.4|10733.4|80
1648485470000|2022-03-28 16:37:50|10737.8|10733.8|10740.1|10736.1|10740.1|10736.1|10737.3|10733.3|42
1648485480000|2022-03-28 16:38:00|10740.4|10736.4|10745.1|10741.1|10747.1|10743.1|10740.4|10736.4|65
1648485490000|2022-03-28 16:38:10|10743.3|10739.3|10739.8|10735.8|10743.3|10739.3|10738.3|10734.3|49
1648485500000|2022-03-28 16:38:20|10739.3|10735.3|10735.4|10731.4|10739.3|10735.3|10734.4|10730.4|24
1648485510000|2022-03-28 16:38:30|10736.1|10732.1|10724.7|10720.7|10736.1|10732.1|10724.6|10720.6|61
1648485520000|2022-03-28 16:38:40|10725.8|10721.8|10727.7|10723.7|10727.7|10723.7|10723|10719|51
1648485530000|2022-03-28 16:38:50|10726.9|10722.9|10722.7|10718.7|10726.9|10722.9|10722.7|10718.7|35
1648485540000|2022-03-28 16:39:00|10723.4|10719.4|10722|10718|10724.4|10720.4|10718.9|10714.9|68
1648485550000|2022-03-28 16:39:10|10721.7|10717.7|10716.9|10712.9|10722|10718|10715.9|10711.9|35
1648485560000|2022-03-28 16:39:20|10717.4|10713.4|10724.7|10720.7|10724.7|10720.7|10713.9|10709.9|194
1648485570000|2022-03-28 16:39:30|10723.9|10719.9|10714.7|10710.7|10723.9|10719.9|10714.7|10710.7|63
1648485580000|2022-03-28 16:39:40|10714.3|10710.3|10712.3|10708.3|10718.8|10714.8|10711.6|10707.6|103
1648485590000|2022-03-28 16:39:50|10711.7|10707.7|10710.3|10706.3|10713.8|10709.8|10709.4|10705.4|33
1648485600000|2022-03-28 16:40:00|10709.3|10705.3|10711.4|10707.4|10714.3|10710.3|10709.3|10705.3|73
1648485610000|2022-03-28 16:40:10|10710.7|10706.7|10710.3|10706.3|10712.2|10708.2|10709.3|10705.3|41
1648485620000|2022-03-28 16:40:20|10708.1|10704.1|10701.4|10697.4|10711.7|10707.7|10701.4|10697.4|97
1648485630000|2022-03-28 16:40:30|10701.9|10697.9|10698.4|10694.4|10704.4|10700.4|10696.6|10692.6|89
1648485640000|2022-03-28 16:40:40|10698.9|10694.9|10703.4|10699.4|10705.4|10701.4|10698.9|10694.9|84
1648485650000|2022-03-28 16:40:50|10702.4|10698.4|10704.2|10700.2|10707|10703|10702.4|10698.4|57
1648485660000|2022-03-28 16:41:00|10703.7|10699.7|10701.3|10697.3|10705.2|10701.2|10700.8|10696.8|41
1648485670000|2022-03-28 16:41:10|10701.7|10697.7|10695.9|10691.9|10701.7|10697.7|10693.4|10689.4|167
1648485680000|2022-03-28 16:41:20|10696.3|10692.3|10692.7|10688.7|10698.2|10694.2|10692.7|10688.7|142
1648485690000|2022-03-28 16:41:30|10691.7|10687.7|10692.8|10688.8|10693.8|10689.8|10690.7|10686.7|80
1648485700000|2022-03-28 16:41:40|10693.6|10689.6|10693.7|10689.7|10696.7|10692.7|10690.8|10686.8|58
1648485710000|2022-03-28 16:41:50|10692.7|10688.7|10691.7|10687.7|10692.7|10688.7|10690.2|10686.2|47
1648485720000|2022-03-28 16:42:00|10691.3|10687.3|10693.2|10689.2|10697.4|10693.4|10691.3|10687.3|51
1648485730000|2022-03-28 16:42:10|10693.6|10689.6|10690.7|10686.7|10695.7|10691.7|10690.7|10686.7|53
1648485740000|2022-03-28 16:42:20|10691.4|10687.4|10692.4|10688.4|10692.6|10688.6|10690.8|10686.8|29
1648485750000|2022-03-28 16:42:30|10692.8|10688.8|10694.3|10690.3|10695.8|10691.8|10692.4|10688.4|73
1648485760000|2022-03-28 16:42:40|10693.9|10689.9|10696|10692|10701.2|10697.2|10693.2|10689.2|37
1648485770000|2022-03-28 16:42:50|10696.2|10692.2|10698.7|10694.7|10699.2|10695.2|10696.2|10692.2|24
1648485780000|2022-03-28 16:43:00|10698.8|10694.8|10700.9|10696.9|10703.1|10699.1|10698.8|10694.8|60
1648485790000|2022-03-28 16:43:10|10701.3|10697.3|10699.9|10695.9|10703.6|10699.6|10698|10694|77
1648485800000|2022-03-28 16:43:20|10699.4|10695.4|10699.9|10695.9|10703.8|10699.8|10696.9|10692.9|44
1648485810000|2022-03-28 16:43:30|10699.1|10695.1|10703|10699|10703.6|10699.6|10699.1|10695.1|18
1648485820000|2022-03-28 16:43:40|10703.4|10699.4|10697.6|10693.6|10703.6|10699.6|10695.6|10691.6|37
1648485830000|2022-03-28 16:43:50|10697.3|10693.3|10695.6|10691.6|10698.6|10694.6|10694.6|10690.6|69
1648485840000|2022-03-28 16:44:00|10695.5|10691.5|10693.4|10689.4|10699|10695|10693.4|10689.4|64
1648485850000|2022-03-28 16:44:10|10693.8|10689.8|10694.6|10690.6|10695.5|10691.5|10692.4|10688.4|47
1648485860000|2022-03-28 16:44:20|10694.3|10690.3|10692.6|10688.6|10695.1|10691.1|10691.6|10687.6|39
1648485870000|2022-03-28 16:44:30|10693|10689|10683.8|10679.8|10693.1|10689.1|10682.5|10678.5|159
1648485880000|2022-03-28 16:44:40|10683.3|10679.3|10684.4|10680.4|10685.9|10681.9|10682.9|10678.9|36
1648485890000|2022-03-28 16:44:50|10684.9|10680.9|10682.4|10678.4|10684.9|10680.9|10681.8|10677.8|55
1648485900000|2022-03-28 16:45:00|10682|10678|10687.6|10683.6|10688.6|10684.6|10682|10678|91
1648485910000|2022-03-28 16:45:10|10688.4|10684.4|10681|10677|10688.4|10684.4|10677.4|10673.4|104
1648485920000|2022-03-28 16:45:20|10682.1|10678.1|10684.6|10680.6|10688.5|10684.5|10681.9|10677.9|64
1648485930000|2022-03-28 16:45:30|10684.2|10680.2|10687.6|10683.6|10688.6|10684.6|10684.2|10680.2|26
1648485940000|2022-03-28 16:45:40|10686.6|10682.6|10683.6|10679.6|10686.6|10682.6|10680.2|10676.2|48
1648485950000|2022-03-28 16:45:50|10683.2|10679.2|10683.6|10679.6|10684.5|10680.5|10681.4|10677.4|18
1648485960000|2022-03-28 16:46:00|10684.7|10680.7|10689.5|10685.5|10691.6|10687.6|10684.7|10680.7|73
1648485970000|2022-03-28 16:46:10|10690.2|10686.2|10688.2|10684.2|10691.5|10687.5|10686.6|10682.6|18
1648485980000|2022-03-28 16:46:20|10688.6|10684.6|10689.1|10685.1|10690|10686|10687.7|10683.7|11
1648485990000|2022-03-28 16:46:30|10689|10685|10689.5|10685.5|10689.5|10685.5|10684.4|10680.4|48
1648486000000|2022-03-28 16:46:40|10689.3|10685.3|10683.9|10679.9|10689.3|10685.3|10683.9|10679.9|50
1648486010000|2022-03-28 16:46:50|10683.6|10679.6|10681.9|10677.9|10685.6|10681.6|10678.9|10674.9|57
1648486020000|2022-03-28 16:47:00|10682.8|10678.8|10676|10672|10683.6|10679.6|10672|10668|103
1648486030000|2022-03-28 16:47:10|10675.6|10671.6|10678|10674|10679.2|10675.2|10673|10669|40
1648486040000|2022-03-28 16:47:20|10678.4|10674.4|10680.5|10676.5|10681.9|10677.9|10676.9|10672.9|43
1648486050000|2022-03-28 16:47:30|10680.4|10676.4|10675.7|10671.7|10680.6|10676.6|10674.4|10670.4|38
1648486060000|2022-03-28 16:47:40|10676.1|10672.1|10680.5|10676.5|10682.5|10678.5|10676.1|10672.1|40
1648486070000|2022-03-28 16:47:50|10681|10677|10680.3|10676.3|10682.8|10678.8|10680.3|10676.3|6
1648486080000|2022-03-28 16:48:00|10679.8|10675.8|10671.6|10667.6|10680.3|10676.3|10670.6|10666.6|76
1648486090000|2022-03-28 16:48:10|10672.6|10668.6|10679.5|10675.5|10679.5|10675.5|10672.6|10668.6|39
1648486100000|2022-03-28 16:48:20|10679.8|10675.8|10677.8|10673.8|10682.1|10678.1|10677|10673|30
1648486110000|2022-03-28 16:48:30|10678.3|10674.3|10679.3|10675.3|10680.7|10676.7|10677.3|10673.3|27
1648486120000|2022-03-28 16:48:40|10678.5|10674.5|10674.6|10670.6|10678.5|10674.5|10674.6|10670.6|17
1648486130000|2022-03-28 16:48:50|10672.7|10668.7|10675.6|10671.6|10675.6|10671.6|10671.6|10667.6|45
1648486140000|2022-03-28 16:49:00|10674|10670|10669.6|10665.6|10674.6|10670.6|10668.7|10664.7|48
1648486150000|2022-03-28 16:49:10|10670|10666|10669.7|10665.7|10672.8|10668.8|10669.4|10665.4|63
1648486160000|2022-03-28 16:49:20|10669.6|10665.6|10665.4|10661.4|10669.6|10665.6|10663.4|10659.4|92
1648486170000|2022-03-28 16:49:30|10665|10661|10659.1|10655.1|10667.7|10663.7|10656.1|10652.1|140
1648486180000|2022-03-28 16:49:40|10659.5|10655.5|10658.1|10654.1|10662.4|10658.4|10657.6|10653.6|54
1648486190000|2022-03-28 16:49:50|10658|10654|10649.3|10645.3|10658|10654|10643.5|10639.5|205
1648486200000|2022-03-28 16:50:00|10649.6|10645.6|10646.8|10642.8|10649.6|10645.6|10645.3|10641.3|53
1648486210000|2022-03-28 16:50:10|10646.4|10642.4|10649.8|10645.8|10652.3|10648.3|10646.4|10642.4|122
1648486220000|2022-03-28 16:50:20|10650.4|10646.4|10648.6|10644.6|10651.6|10647.6|10648.6|10644.6|62
1648486230000|2022-03-28 16:50:30|10648.4|10644.4|10645.9|10641.9|10651.8|10647.8|10645.9|10641.9|52
1648486240000|2022-03-28 16:50:40|10646|10642|10647.2|10643.2|10648.4|10644.4|10644.6|10640.6|37
1648486250000|2022-03-28 16:50:50|10648.7|10644.7|10644.8|10640.8|10649.4|10645.4|10644.4|10640.4|48
1648486260000|2022-03-28 16:51:00|10644.4|10640.4|10639.7|10635.7|10644.4|10640.4|10639|10635|51
1648486270000|2022-03-28 16:51:10|10639.4|10635.4|10635.9|10631.9|10640.2|10636.2|10635|10631|90
1648486280000|2022-03-28 16:51:20|10636.1|10632.1|10642.2|10638.2|10643.2|10639.2|10636.1|10632.1|65
1648486290000|2022-03-28 16:51:30|10641.1|10637.1|10640.1|10636.1|10642.7|10638.7|10637.9|10633.9|107
1648486300000|2022-03-28 16:51:40|10638.1|10634.1|10639.1|10635.1|10642|10638|10638.1|10634.1|34
1648486310000|2022-03-28 16:51:50|10639.5|10635.5|10632.4|10628.4|10641.7|10637.7|10631.9|10627.9|104
1648486320000|2022-03-28 16:52:00|10633.4|10629.4|10626.5|10622.5|10634.4|10630.4|10626.5|10622.5|158
1648486330000|2022-03-28 16:52:10|10626.9|10622.9|10626.6|10622.6|10630.1|10626.1|10624.1|10620.1|229
1648486340000|2022-03-28 16:52:20|10625.9|10621.9|10627.4|10623.4|10628.6|10624.6|10623.8|10619.8|105
1648486350000|2022-03-28 16:52:30|10628.5|10624.5|10627.9|10623.9|10631.2|10627.2|10627|10623|52
1648486360000|2022-03-28 16:52:40|10628.4|10624.4|10632.2|10628.2|10634.2|10630.2|10628.4|10624.4|64
1648486370000|2022-03-28 16:52:50|10634.2|10630.2|10635.6|10631.6|10636.6|10632.6|10633.2|10629.2|66
1648486380000|2022-03-28 16:53:00|10635.1|10631.1|10652.8|10648.8|10652.8|10648.8|10635.1|10631.1|99
1648486390000|2022-03-28 16:53:10|10652.7|10648.7|10654.3|10650.3|10659.2|10655.2|10651.8|10647.8|83
1648486400000|2022-03-28 16:53:20|10654|10650|10660.8|10656.8|10660.8|10656.8|10652.8|10648.8|63
1648486410000|2022-03-28 16:53:30|10660.5|10656.5|10664.7|10660.7|10667.1|10663.1|10656.8|10652.8|86
1648486420000|2022-03-28 16:53:40|10665.6|10661.6|10657.7|10653.7|10665.7|10661.7|10657.6|10653.6|58
1648486430000|2022-03-28 16:53:50|10658.1|10654.1|10661.6|10657.6|10664.1|10660.1|10657.7|10653.7|50
1648486440000|2022-03-28 16:54:00|10661.2|10657.2|10659.6|10655.6|10662.1|10658.1|10658.6|10654.6|47
1648486450000|2022-03-28 16:54:10|10659.9|10655.9|10665.6|10661.6|10666.4|10662.4|10659.9|10655.9|96
1648486460000|2022-03-28 16:54:20|10666.6|10662.6|10663.7|10659.7|10667.4|10663.4|10663.7|10659.7|32
1648486470000|2022-03-28 16:54:30|10663.6|10659.6|10659.1|10655.1|10663.6|10659.6|10658.1|10654.1|24
1648486480000|2022-03-28 16:54:40|10659.6|10655.6|10657.3|10653.3|10665.3|10661.3|10656|10652|85
1648486490000|2022-03-28 16:54:50|10658.3|10654.3|10656.8|10652.8|10660.2|10656.2|10654.8|10650.8|83
1648486500000|2022-03-28 16:55:00|10655.7|10651.7|10655.3|10651.3|10656.8|10652.8|10654.8|10650.8|16
1648486510000|2022-03-28 16:55:10|10655.7|10651.7|10658.3|10654.3|10658.3|10654.3|10655.7|10651.7|24
1648486520000|2022-03-28 16:55:20|10658.2|10654.2|10658.6|10654.6|10659.6|10655.6|10658.2|10654.2|22
1648486530000|2022-03-28 16:55:30|10658.7|10654.7|10657.7|10653.7|10659.1|10655.1|10656.8|10652.8|30
1648486540000|2022-03-28 16:55:40|10658.1|10654.1|10655.1|10651.1|10658.1|10654.1|10652.3|10648.3|46
1648486550000|2022-03-28 16:55:50|10654.8|10650.8|10649.3|10645.3|10656.1|10652.1|10647.8|10643.8|93
1648486560000|2022-03-28 16:56:00|10649.7|10645.7|10652.8|10648.8|10653.7|10649.7|10647.8|10643.8|22
1648486570000|2022-03-28 16:56:10|10653.2|10649.2|10651.3|10647.3|10654.8|10650.8|10650.8|10646.8|14
1648486580000|2022-03-28 16:56:20|10651.7|10647.7|10649.8|10645.8|10654.8|10650.8|10649.2|10645.2|19
1648486590000|2022-03-28 16:56:30|10650.5|10646.5|10649.8|10645.8|10651.7|10647.7|10648.4|10644.4|18
1648486600000|2022-03-28 16:56:40|10649.9|10645.9|10646.8|10642.8|10650.8|10646.8|10645.9|10641.9|24
1648486610000|2022-03-28 16:56:50|10646.1|10642.1|10647.8|10643.8|10647.8|10643.8|10643.7|10639.7|60
1648486620000|2022-03-28 16:57:00|10647.4|10643.4|10645.2|10641.2|10649.7|10645.7|10643.8|10639.8|21
1648486630000|2022-03-28 16:57:10|10645.3|10641.3|10653|10649|10654.9|10650.9|10644.3|10640.3|36
1648486640000|2022-03-28 16:57:20|10652.7|10648.7|10650.7|10646.7|10653|10649|10647.8|10643.8|70
1648486650000|2022-03-28 16:57:30|10650.5|10646.5|10647.8|10643.8|10650.5|10646.5|10647.7|10643.7|18
1648486660000|2022-03-28 16:57:40|10647.4|10643.4|10650.3|10646.3|10650.3|10646.3|10644.3|10640.3|31
1648486670000|2022-03-28 16:57:50|10649.8|10645.8|10651.8|10647.8|10652.8|10648.8|10648.8|10644.8|23
1648486680000|2022-03-28 16:58:00|10651.4|10647.4|10653.3|10649.3|10657.2|10653.2|10651.3|10647.3|42
1648486690000|2022-03-28 16:58:10|10652.8|10648.8|10655.2|10651.2|10655.8|10651.8|10652.8|10648.8|16
1648486700000|2022-03-28 16:58:20|10655.3|10651.3|10657.8|10653.8|10658.7|10654.7|10655.3|10651.3|41
1648486710000|2022-03-28 16:58:30|10658.2|10654.2|10659.5|10655.5|10659.5|10655.5|10656.8|10652.8|53
1648486720000|2022-03-28 16:58:40|10659.9|10655.9|10663.3|10659.3|10665.1|10661.1|10659.5|10655.5|40
1648486730000|2022-03-28 16:58:50|10664.4|10660.4|10668.4|10664.4|10674.1|10670.1|10664.4|10660.4|87
1648486740000|2022-03-28 16:59:00|10668.3|10664.3|10671.1|10667.1|10671.1|10667.1|10666.9|10662.9|26
1648486750000|2022-03-28 16:59:10|10671.5|10667.5|10671|10667|10675.8|10671.8|10670|10666|57
1648486760000|2022-03-28 16:59:20|10670.5|10666.5|10665.8|10661.8|10670.5|10666.5|10665.3|10661.3|50
1648486770000|2022-03-28 16:59:30|10665.3|10661.3|10654.3|10650.3|10665.3|10661.3|10652.4|10648.4|73
1648486780000|2022-03-28 16:59:40|10653.3|10649.3|10643.8|10639.8|10653.3|10649.3|10643.8|10639.8|53
1648486790000|2022-03-28 16:59:50|10643.4|10639.4|10640.5|10636.5|10643.4|10639.4|10639|10635|52
1648486800000|2022-03-28 17:00:00|10641.7|10637.7|10639.5|10635.5|10643|10639|10637.5|10633.5|55
1648486810000|2022-03-28 17:00:10|10639.9|10635.9|10639|10635|10640.8|10636.8|10637.5|10633.5|27
1648486820000|2022-03-28 17:00:20|10638.9|10634.9|10641.5|10637.5|10642.5|10638.5|10637.5|10633.5|22
1648486830000|2022-03-28 17:00:30|10640.1|10636.1|10642.8|10638.8|10643.8|10639.8|10639.5|10635.5|31
1648486840000|2022-03-28 17:00:40|10643.1|10639.1|10642.8|10638.8|10645.4|10641.4|10642.3|10638.3|21
1648486850000|2022-03-28 17:00:50|10643.1|10639.1|10645.3|10641.3|10647.3|10643.3|10643.1|10639.1|20
1648486860000|2022-03-28 17:01:00|10644.5|10640.5|10641.2|10637.2|10644.5|10640.5|10640.5|10636.5|30
1648486870000|2022-03-28 17:01:10|10643|10639|10646|10642|10650|10646|10643|10639|22
1648486880000|2022-03-28 17:01:20|10645.7|10641.7|10643.5|10639.5|10645.7|10641.7|10643.5|10639.5|15
1648486890000|2022-03-28 17:01:30|10644.6|10640.6|10652.5|10648.5|10653.9|10649.9|10644.6|10640.6|31
1648486900000|2022-03-28 17:01:40|10651.8|10647.8|10647.8|10643.8|10652|10648|10645.8|10641.8|67
1648486910000|2022-03-28 17:01:50|10648.8|10644.8|10646.6|10642.6|10648.8|10644.8|10646.6|10642.6|8
1648486920000|2022-03-28 17:02:00|10645.9|10641.9|10644.8|10640.8|10647.6|10643.6|10644.8|10640.8|20
1648486930000|2022-03-28 17:02:10|10644.4|10640.4|10649.5|10645.5|10649.6|10645.6|10640.8|10636.8|44
1648486940000|2022-03-28 17:02:20|10649.1|10645.1|10651.9|10647.9|10651.9|10647.9|10649.1|10645.1|15
1648486950000|2022-03-28 17:02:30|10652.7|10648.7|10655|10651|10656.6|10652.6|10652.7|10648.7|25
1648486960000|2022-03-28 17:02:40|10655.9|10651.9|10654.4|10650.4|10658.9|10654.9|10654.4|10650.4|31
1648486970000|2022-03-28 17:02:50|10654.1|10650.1|10646.2|10642.2|10655|10651|10645.3|10641.3|97
1648486980000|2022-03-28 17:03:00|10647.9|10643.9|10652.8|10648.8|10652.8|10648.8|10645.2|10641.2|43
1648486990000|2022-03-28 17:03:10|10652.9|10648.9|10649.4|10645.4|10653.3|10649.3|10644.4|10640.4|75
1648487000000|2022-03-28 17:03:20|10649.9|10645.9|10650.1|10646.1|10650.1|10646.1|10649.9|10645.9|2
1648487010000|2022-03-28 17:03:30|10649.9|10645.9|10654.6|10650.6|10655.6|10651.6|10647.1|10643.1|43
1648487020000|2022-03-28 17:03:40|10655.1|10651.1|10651.9|10647.9|10655.4|10651.4|10650.1|10646.1|42
1648487030000|2022-03-28 17:03:50|10651.8|10647.8|10649.6|10645.6|10651.8|10647.8|10647.6|10643.6|39
1648487040000|2022-03-28 17:04:00|10649.2|10645.2|10657.4|10653.4|10657.4|10653.4|10646.1|10642.1|63
1648487050000|2022-03-28 17:04:10|10657.1|10653.1|10654.2|10650.2|10657.6|10653.6|10653.7|10649.7|28
1648487060000|2022-03-28 17:04:20|10654.1|10650.1|10666.1|10662.1|10666.9|10662.9|10653.6|10649.6|41
1648487070000|2022-03-28 17:04:30|10665.9|10661.9|10664.6|10660.6|10667.6|10663.6|10664.6|10660.6|75
1648487080000|2022-03-28 17:04:40|10664.2|10660.2|10656.6|10652.6|10664.2|10660.2|10656.6|10652.6|22
1648487090000|2022-03-28 17:04:50|10657.4|10653.4|10654.6|10650.6|10657.4|10653.4|10652.6|10648.6|13
1648487100000|2022-03-28 17:05:00|10653.6|10649.6|10649.6|10645.6|10653.6|10649.6|10649.1|10645.1|31
1648487110000|2022-03-28 17:05:10|10649.4|10645.4|10652.8|10648.8|10653.8|10649.8|10649.4|10645.4|28
1648487120000|2022-03-28 17:05:20|10652.4|10648.4|10656|10652|10656|10652|10652.3|10648.3|25
1648487130000|2022-03-28 17:05:30|10655.7|10651.7|10655.3|10651.3|10659.1|10655.1|10653.7|10649.7|65
1648487140000|2022-03-28 17:05:40|10655.2|10651.2|10656.5|10652.5|10660.3|10656.3|10654.2|10650.2|61
1648487150000|2022-03-28 17:05:50|10656.2|10652.2|10654.9|10650.9|10660.3|10656.3|10654|10650|41
1648487160000|2022-03-28 17:06:00|10655|10651|10655.2|10651.2|10655.9|10651.9|10651|10647|40
1648487170000|2022-03-28 17:06:10|10655.9|10651.9|10642.5|10638.5|10656.8|10652.8|10640.8|10636.8|102
1648487180000|2022-03-28 17:06:20|10641.8|10637.8|10643.8|10639.8|10647.3|10643.3|10641.3|10637.3|54
1648487190000|2022-03-28 17:06:30|10644.5|10640.5|10647.6|10643.6|10647.6|10643.6|10644.3|10640.3|16
1648487200000|2022-03-28 17:06:40|10646.9|10642.9|10647.8|10643.8|10652|10648|10646.8|10642.8|55
1648487210000|2022-03-28 17:06:50|10648.5|10644.5|10651.8|10647.8|10651.8|10647.8|10648.5|10644.5|12
1648487220000|2022-03-28 17:07:00|10651.6|10647.6|10649.1|10645.1|10651.6|10647.6|10646.7|10642.7|8
1648487230000|2022-03-28 17:07:10|10648.7|10644.7|10644.7|10640.7|10648.7|10644.7|10644.1|10640.1|13
1648487240000|2022-03-28 17:07:20|10644.5|10640.5|10645.9|10641.9|10647.6|10643.6|10643.7|10639.7|22
1648487250000|2022-03-28 17:07:30|10644.4|10640.4|10645.6|10641.6|10645.6|10641.6|10642.7|10638.7|16
1648487260000|2022-03-28 17:07:40|10645.7|10641.7|10643.6|10639.6|10647.7|10643.7|10642.2|10638.2|49
1648487270000|2022-03-28 17:07:50|10644.3|10640.3|10655.5|10651.5|10655.5|10651.5|10644.3|10640.3|61
1648487280000|2022-03-28 17:08:00|10656.8|10652.8|10656.2|10652.2|10657.6|10653.6|10652.5|10648.5|65
1648487290000|2022-03-28 17:08:10|10657.2|10653.2|10657.8|10653.8|10661.9|10657.9|10656.2|10652.2|59
1648487300000|2022-03-28 17:08:20|10657.5|10653.5|10658.8|10654.8|10659.8|10655.8|10656.3|10652.3|14
1648487310000|2022-03-28 17:08:30|10658.2|10654.2|10655.3|10651.3|10660.3|10656.3|10651.5|10647.5|42
1648487320000|2022-03-28 17:08:40|10654.5|10650.5|10654.5|10650.5|10659.2|10655.2|10654.3|10650.3|19
1648487330000|2022-03-28 17:08:50|10654.3|10650.3|10653.2|10649.2|10654.3|10650.3|10652.1|10648.1|15
1648487340000|2022-03-28 17:09:00|10654.3|10650.3|10652.2|10648.2|10658.7|10654.7|10652.2|10648.2|35
1648487350000|2022-03-28 17:09:10|10651.7|10647.7|10639.5|10635.5|10652.7|10648.7|10639.5|10635.5|42
1648487360000|2022-03-28 17:09:20|10640.6|10636.6|10644|10640|10645.8|10641.8|10640.6|10636.6|28
1648487370000|2022-03-28 17:09:30|10644.3|10640.3|10643.3|10639.3|10644.3|10640.3|10640.3|10636.3|20
1648487380000|2022-03-28 17:09:40|10644.1|10640.1|10643.5|10639.5|10647.6|10643.6|10643|10639|25
1648487390000|2022-03-28 17:09:50|10643.6|10639.6|10643.5|10639.5|10646.7|10642.7|10643.2|10639.2|20
1648487400000|2022-03-28 17:10:00|10646.1|10642.1|10648.7|10644.7|10650.2|10646.2|10642.8|10638.8|64
1648487410000|2022-03-28 17:10:10|10650.2|10646.2|10648.7|10644.7|10650.2|10646.2|10648.2|10644.2|7
1648487420000|2022-03-28 17:10:20|10644.3|10640.3|10641.2|10637.2|10644.3|10640.3|10641.2|10637.2|39
1648487430000|2022-03-28 17:10:30|10640.5|10636.5|10643.4|10639.4|10643.4|10639.4|10639.3|10635.3|46
1648487440000|2022-03-28 17:10:40|10643.7|10639.7|10639.7|10635.7|10645.7|10641.7|10639.3|10635.3|17
1648487450000|2022-03-28 17:10:50|10640.1|10636.1|10642.2|10638.2|10643.2|10639.2|10640.1|10636.1|25
1648487460000|2022-03-28 17:11:00|10641.5|10637.5|10642|10638|10642|10638|10638.6|10634.6|34
1648487470000|2022-03-28 17:11:10|10642.3|10638.3|10638.7|10634.7|10642.3|10638.3|10638.5|10634.5|9
1648487480000|2022-03-28 17:11:20|10638.5|10634.5|10638.6|10634.6|10643.5|10639.5|10637.5|10633.5|46
1648487490000|2022-03-28 17:11:30|10639|10635|10643.5|10639.5|10644.5|10640.5|10639|10635|21
1648487500000|2022-03-28 17:11:40|10642.7|10638.7|10640.5|10636.5|10644|10640|10638.7|10634.7|25
1648487510000|2022-03-28 17:11:50|10640.7|10636.7|10638.7|10634.7|10640.7|10636.7|10638.7|10634.7|15
1648487520000|2022-03-28 17:12:00|10638.4|10634.4|10635.7|10631.7|10638.4|10634.4|10631.7|10627.7|82
1648487530000|2022-03-28 17:12:10|10635.2|10631.2|10635.6|10631.6|10640.5|10636.5|10633.7|10629.7|33
1648487540000|2022-03-28 17:12:20|10635.7|10631.7|10637.5|10633.5|10639.1|10635.1|10635.7|10631.7|64
1648487550000|2022-03-28 17:12:30|10636.4|10632.4|10642.3|10638.3|10642.3|10638.3|10634.5|10630.5|63
1648487560000|2022-03-28 17:12:40|10641.9|10637.9|10629|10625|10642.3|10638.3|10626.5|10622.5|225
1648487570000|2022-03-28 17:12:50|10628.6|10624.6|10628.5|10624.5|10629|10625|10627.5|10623.5|22
1648487580000|2022-03-28 17:13:00|10628.9|10624.9|10631.4|10627.4|10631.4|10627.4|10626|10622|23
1648487590000|2022-03-28 17:13:10|10630.8|10626.8|10627|10623|10631|10627|10627|10623|18
1648487600000|2022-03-28 17:13:20|10626.5|10622.5|10616.6|10612.6|10626.9|10622.9|10616.4|10612.4|98
1648487610000|2022-03-28 17:13:30|10616.8|10612.8|10610.9|10606.9|10619.6|10615.6|10610.1|10606.1|80
1648487620000|2022-03-28 17:13:40|10611.6|10607.6|10607.8|10603.8|10612.8|10608.8|10606.5|10602.5|84
1648487630000|2022-03-28 17:13:50|10607.4|10603.4|10604.9|10600.9|10608.8|10604.8|10602.3|10596.3|150
1648487640000|2022-03-28 17:14:00|10604|10600|10609.9|10605.9|10609.9|10605.9|10604|10600|57
1648487650000|2022-03-28 17:14:10|10610.3|10606.3|10603|10599|10610.9|10606.9|10601.7|10597.7|112
1648487660000|2022-03-28 17:14:20|10601.3|10597.3|10593|10589|10601.3|10597.3|10588.9|10584.9|153
1648487670000|2022-03-28 17:14:30|10592.5|10588.5|10599|10595|10602.9|10598.9|10590.6|10586.6|53
1648487680000|2022-03-28 17:14:40|10599.4|10595.4|10596.7|10592.7|10601.9|10597.9|10595.2|10591.2|46
1648487690000|2022-03-28 17:14:50|10596.9|10592.9|10600|10596|10601|10597|10595.7|10591.7|39
1648487700000|2022-03-28 17:15:00|10599.9|10595.9|10591.8|10587.8|10599.9|10595.9|10589.2|10585.2|91
1648487710000|2022-03-28 17:15:10|10592|10588|10595|10591|10595.3|10591.3|10591.2|10587.2|19
1648487720000|2022-03-28 17:15:20|10595.4|10591.4|10593|10589|10595.4|10591.4|10593|10589|14
1648487730000|2022-03-28 17:15:30|10593.8|10589.8|10592|10588|10596.5|10592.5|10592|10588|44
1648487740000|2022-03-28 17:15:40|10591.7|10587.7|10596.8|10592.8|10597.3|10593.3|10590|10586|63
1648487750000|2022-03-28 17:15:50|10597.1|10593.1|10592|10588|10599.8|10595.8|10591|10587|88
1648487760000|2022-03-28 17:16:00|10592.4|10588.4|10589.2|10585.2|10593|10589|10588|10584|64
1648487770000|2022-03-28 17:16:10|10589.5|10585.5|10585.9|10581.9|10589.7|10585.7|10583.9|10579.9|107
1648487780000|2022-03-28 17:16:20|10585.8|10581.8|10580.3|10576.3|10585.9|10581.9|10578.9|10574.9|144
1648487790000|2022-03-28 17:16:30|10580.8|10576.8|10583.3|10579.3|10584.4|10580.4|10580.8|10576.8|69
1648487800000|2022-03-28 17:16:40|10584|10580|10582.1|10578.1|10584.3|10580.3|10581.2|10577.2|26
1648487810000|2022-03-28 17:16:50|10582.8|10578.8|10585.2|10581.2|10585.3|10581.3|10582.8|10578.8|59
1648487820000|2022-03-28 17:17:00|10585.3|10581.3|10589|10585|10591.3|10587.3|10585.3|10581.3|88
1648487830000|2022-03-28 17:17:10|10588.7|10584.7|10583.5|10579.5|10588.9|10584.9|10581.7|10577.7|48
1648487840000|2022-03-28 17:17:20|10583.2|10579.2|10577.3|10573.3|10583.2|10579.2|10575.3|10571.3|85
1648487850000|2022-03-28 17:17:30|10576.9|10572.9|10577.3|10573.3|10577.4|10573.4|10571.7|10567.7|49
1648487860000|2022-03-28 17:17:40|10577.7|10573.7|10582.3|10578.3|10583|10579|10577.5|10573.5|52
1648487870000|2022-03-28 17:17:50|10582|10578|10576.3|10572.3|10584|10580|10576.2|10572.2|84
1648487880000|2022-03-28 17:18:00|10576.4|10572.4|10574.8|10570.8|10578.3|10574.3|10574.3|10570.3|41
1648487890000|2022-03-28 17:18:10|10575.1|10571.1|10573.3|10569.3|10576.3|10572.3|10572.3|10568.3|19
1648487900000|2022-03-28 17:18:20|10573.6|10569.6|10579.5|10575.5|10587.1|10583.1|10573.6|10569.6|98
1648487910000|2022-03-28 17:18:30|10579.1|10575.1|10573.3|10569.3|10579.1|10575.1|10573.3|10569.3|42
1648487920000|2022-03-28 17:18:40|10573.1|10569.1|10572.5|10568.5|10576.3|10572.3|10572|10568|31
1648487930000|2022-03-28 17:18:50|10573.3|10569.3|10569.9|10565.9|10573.5|10569.5|10568.9|10564.9|37
1648487940000|2022-03-28 17:19:00|10569.8|10565.8|10574|10570|10574.6|10570.6|10564.4|10560.4|139
1648487950000|2022-03-28 17:19:10|10571.4|10567.4|10570|10566|10572.4|10568.4|10566|10562|80
1648487960000|2022-03-28 17:19:20|10569.6|10565.6|10568|10564|10571.4|10567.4|10566|10562|23
1648487970000|2022-03-28 17:19:30|10567.3|10563.3|10564.9|10560.9|10567.3|10563.3|10564.9|10560.9|24
1648487980000|2022-03-28 17:19:40|10565.6|10561.6|10564|10560|10567.5|10563.5|10561.9|10557.9|55
1648487990000|2022-03-28 17:19:50|10563.5|10559.5|10566|10562|10566|10562|10563.5|10559.5|19
1648488000000|2022-03-28 17:20:00|10564.2|10560.2|10570.2|10566.2|10570.5|10566.5|10563.7|10559.7|79
1648488010000|2022-03-28 17:20:10|10570.3|10566.3|10574|10570|10576.1|10572.1|10569.8|10565.8|72
1648488020000|2022-03-28 17:20:20|10574.7|10570.7|10574.7|10570.7|10577.8|10573.8|10574|10570|81
1648488030000|2022-03-28 17:20:30|10573.2|10569.2|10576.6|10572.6|10580.6|10576.6|10573.2|10569.2|57
1648488040000|2022-03-28 17:20:40|10576.7|10572.7|10577.6|10573.6|10577.8|10573.8|10574.6|10570.6|33
1648488050000|2022-03-28 17:20:50|10577.2|10573.2|10567.5|10563.5|10577.2|10573.2|10567|10563|47
1648488060000|2022-03-28 17:21:00|10567|10563|10565|10561|10568.5|10564.5|10562.4|10558.4|71
1648488070000|2022-03-28 17:21:10|10564.4|10560.4|10569.2|10565.2|10569.7|10565.7|10561.5|10557.5|77
1648488080000|2022-03-28 17:21:20|10568.7|10564.7|10567.7|10563.7|10575.7|10571.7|10567.7|10563.7|76
1648488090000|2022-03-28 17:21:30|10568.8|10564.8|10571.3|10567.3|10573.2|10569.2|10568.8|10564.8|45
1648488100000|2022-03-28 17:21:40|10571.7|10567.7|10567.6|10563.6|10572|10568|10566.9|10562.9|40
1648488110000|2022-03-28 17:21:50|10568|10564|10574.5|10570.5|10576.8|10572.8|10568|10564|46
1648488120000|2022-03-28 17:22:00|10573.7|10569.7|10572|10568|10573.7|10569.7|10568|10564|33
1648488130000|2022-03-28 17:22:10|10571.5|10567.5|10580.3|10576.3|10581.2|10577.2|10570|10566|69
1648488140000|2022-03-28 17:22:20|10580.2|10576.2|10584.2|10580.2|10584.6|10580.6|10578|10574|56
1648488150000|2022-03-28 17:22:30|10583.8|10579.8|10579.2|10575.2|10583.8|10579.8|10578.8|10574.8|25
1648488160000|2022-03-28 17:22:40|10579.9|10575.9|10577.1|10573.1|10580.2|10576.2|10576.1|10572.1|36
1648488170000|2022-03-28 17:22:50|10577.3|10573.3|10580.2|10576.2|10581.2|10577.2|10575.3|10571.3|25
1648488180000|2022-03-28 17:23:00|10579.2|10575.2|10577.2|10573.2|10580.7|10576.7|10576.2|10572.2|18
1648488190000|2022-03-28 17:23:10|10577.9|10573.9|10578|10574|10580.8|10576.8|10576.5|10572.5|25
1648488200000|2022-03-28 17:23:20|10578.6|10574.6|10579.5|10575.5|10579.8|10575.8|10577.5|10573.5|5
1648488210000|2022-03-28 17:23:30|10579|10575|10580.5|10576.5|10580.5|10576.5|10578|10574|16
1648488220000|2022-03-28 17:23:40|10580.4|10576.4|10577.9|10573.9|10581.9|10577.9|10577.6|10573.6|20
1648488230000|2022-03-28 17:23:50|10578.4|10574.4|10581.3|10577.3|10581.3|10577.3|10576.4|10572.4|49
1648488240000|2022-03-28 17:24:00|10581.4|10577.4|10578.4|10574.4|10583.4|10579.4|10577.9|10573.9|37
1648488250000|2022-03-28 17:24:10|10578.1|10574.1|10579.1|10575.1|10586|10582|10578.1|10574.1|54
1648488260000|2022-03-28 17:24:20|10578.7|10574.7|10579.4|10575.4|10580.4|10576.4|10575.9|10571.9|30
1648488270000|2022-03-28 17:24:30|10578.1|10574.1|10577.7|10573.7|10578.1|10574.1|10570.7|10566.7|50
1648488280000|2022-03-28 17:24:40|10578.2|10574.2|10578.7|10574.7|10579.1|10575.1|10575.7|10571.7|23
1648488290000|2022-03-28 17:24:50|10578.6|10574.6|10578.2|10574.2|10580.3|10576.3|10577.6|10573.6|13
1648488300000|2022-03-28 17:25:00|10578.3|10574.3|10579.7|10575.7|10580.7|10576.7|10576.2|10572.2|39
1648488310000|2022-03-28 17:25:10|10579.2|10575.2|10576.8|10572.8|10581.7|10577.7|10576.1|10572.1|51
1648488320000|2022-03-28 17:25:20|10578.3|10574.3|10583.3|10579.3|10583.7|10579.7|10578.3|10574.3|37
1648488330000|2022-03-28 17:25:30|10583.7|10579.7|10584.7|10580.7|10584.7|10580.7|10581.7|10577.7|21
1648488340000|2022-03-28 17:25:40|10585.3|10581.3|10589.4|10585.4|10590.4|10586.4|10585.3|10581.3|52
1648488350000|2022-03-28 17:25:50|10589.9|10585.9|10586.4|10582.4|10592.5|10588.5|10584.6|10580.6|54
1648488360000|2022-03-28 17:26:00|10585.4|10581.4|10585.2|10581.2|10586.6|10582.6|10579.7|10575.7|75
1648488370000|2022-03-28 17:26:10|10584.8|10580.8|10588.7|10584.7|10589.7|10585.7|10582.7|10578.7|30
1648488380000|2022-03-28 17:26:20|10589.7|10585.7|10587.7|10583.7|10589.7|10585.7|10585.7|10581.7|31
1648488390000|2022-03-28 17:26:30|10587.8|10583.8|10587.7|10583.7|10588.2|10584.2|10582.7|10578.7|34
1648488400000|2022-03-28 17:26:40|10588|10584|10587.7|10583.7|10592.7|10588.7|10587.7|10583.7|53
1648488410000|2022-03-28 17:26:50|10587.3|10583.3|10592.9|10588.9|10594.6|10590.6|10587.2|10583.2|72
1648488420000|2022-03-28 17:27:00|10593.1|10589.1|10594.4|10590.4|10595.1|10591.1|10591.2|10587.2|70
1648488430000|2022-03-28 17:27:10|10594.6|10590.6|10592.2|10588.2|10597.4|10593.4|10590.8|10586.8|121
1648488440000|2022-03-28 17:27:20|10591.8|10587.8|10590.3|10586.3|10591.8|10587.8|10584.5|10580.5|96
1648488450000|2022-03-28 17:27:30|10590|10586|10580.1|10576.1|10591.7|10587.7|10579.2|10575.2|104
1648488460000|2022-03-28 17:27:40|10580.6|10576.6|10579.2|10575.2|10582.1|10578.1|10576.2|10572.2|30
1648488470000|2022-03-28 17:27:50|10578.7|10574.7|10580.2|10576.2|10582.5|10578.5|10574.7|10570.7|50
1648488480000|2022-03-28 17:28:00|10579.7|10575.7|10577.7|10573.7|10579.7|10575.7|10576.2|10572.2|14
1648488490000|2022-03-28 17:28:10|10577.5|10573.5|10581.6|10577.6|10584.1|10580.1|10576.7|10572.7|41
1648488500000|2022-03-28 17:28:20|10580|10576|10576.9|10572.9|10582.1|10578.1|10576.9|10572.9|24
1648488510000|2022-03-28 17:28:30|10578.2|10574.2|10572.9|10568.9|10578.7|10574.7|10572.6|10568.6|32
1648488520000|2022-03-28 17:28:40|10573.6|10569.6|10577.4|10573.4|10578.2|10574.2|10573.6|10569.6|24
1648488530000|2022-03-28 17:28:50|10577.7|10573.7|10579.2|10575.2|10580.2|10576.2|10577.7|10573.7|12
1648488540000|2022-03-28 17:29:00|10579.4|10575.4|10575.5|10571.5|10580.2|10576.2|10574.2|10570.2|32
1648488550000|2022-03-28 17:29:10|10576.4|10572.4|10572.2|10568.2|10576.5|10572.5|10569.4|10565.4|29
1648488560000|2022-03-28 17:29:20|10572.5|10568.5|10574.7|10570.7|10575.1|10571.1|10572.5|10568.5|24
1648488570000|2022-03-28 17:29:30|10574.2|10570.2|10572.1|10568.1|10574.7|10570.7|10571.2|10567.2|10
1648488580000|2022-03-28 17:29:40|10571.7|10567.7|10575.1|10571.1|10576.2|10572.2|10570.7|10566.7|20
1648488590000|2022-03-28 17:29:50|10574.7|10570.7|10570.5|10566.5|10574.7|10570.7|10570|10566|94
1648488600000|2022-03-28 17:30:00|10570.8|10566.8|10576|10572|10577.7|10573.7|10570.8|10566.8|31
1648488610000|2022-03-28 17:30:10|10575|10571|10581.2|10577.2|10585.1|10581.1|10574.5|10570.5|77
1648488620000|2022-03-28 17:30:20|10580.8|10576.8|10585.1|10581.1|10586.2|10582.2|10580.8|10576.8|71
1648488630000|2022-03-28 17:30:30|10585.4|10581.4|10583.8|10579.8|10585.4|10581.4|10581.3|10577.3|61
1648488640000|2022-03-28 17:30:40|10584.2|10580.2|10586.6|10582.6|10586.6|10582.6|10581.3|10577.3|45
1648488650000|2022-03-28 17:30:50|10586.9|10582.9|10584.3|10580.3|10587.3|10583.3|10584|10580|49
1648488660000|2022-03-28 17:31:00|10585.8|10581.8|10588.7|10584.7|10590|10586|10584.6|10580.6|74
1648488670000|2022-03-28 17:31:10|10588.3|10584.3|10589.7|10585.7|10589.7|10585.7|10587.9|10583.9|14
1648488680000|2022-03-28 17:31:20|10589.5|10585.5|10582.9|10578.9|10589.5|10585.5|10578.1|10574.1|66
1648488690000|2022-03-28 17:31:30|10583.3|10579.3|10574.6|10570.6|10583.9|10579.9|10573.1|10569.1|66
1648488700000|2022-03-28 17:31:40|10574.3|10570.3|10575.7|10571.7|10577.2|10573.2|10572.2|10568.2|33
1648488710000|2022-03-28 17:31:50|10575.4|10571.4|10573.7|10569.7|10576.7|10572.7|10572.3|10568.3|23
1648488720000|2022-03-28 17:32:00|10573.3|10569.3|10572.2|10568.2|10573.7|10569.7|10571.7|10567.7|13
1648488730000|2022-03-28 17:32:10|10570.7|10566.7|10570.2|10566.2|10571.2|10567.2|10568.2|10564.2|25
1648488740000|2022-03-28 17:32:20|10571.7|10567.7|10568.2|10564.2|10572.2|10568.2|10568.2|10564.2|27
1648488750000|2022-03-28 17:32:30|10568.6|10564.6|10558.2|10554.2|10568.7|10564.7|10557.7|10553.7|132
1648488760000|2022-03-28 17:32:40|10557.8|10553.8|10558.7|10554.7|10560.6|10556.6|10554.8|10550.8|113
1648488770000|2022-03-28 17:32:50|10559.1|10555.1|10563.8|10559.8|10566.2|10562.2|10558.8|10554.8|32
1648488780000|2022-03-28 17:33:00|10563.7|10559.7|10563.2|10559.2|10564.7|10560.7|10561.2|10557.2|21
1648488790000|2022-03-28 17:33:10|10562.2|10558.2|10558|10554|10562.2|10558.2|10557.5|10553.5|77
1648488800000|2022-03-28 17:33:20|10557.6|10553.6|10553.5|10549.5|10557.6|10553.6|10553.5|10549.5|163
1648488810000|2022-03-28 17:33:30|10553.8|10549.8|10545|10541|10555|10551|10543|10539|200
1648488820000|2022-03-28 17:33:40|10544.3|10540.3|10532.9|10528.9|10545.4|10541.4|10525.6|10521.6|225
1648488830000|2022-03-28 17:33:50|10532.7|10528.7|10534.2|10530.2|10535.6|10531.6|10528.9|10524.9|130
1648488840000|2022-03-28 17:34:00|10534.4|10530.4|10540.9|10536.9|10542.4|10538.4|10532.9|10528.9|67
1648488850000|2022-03-28 17:34:10|10540.5|10536.5|10541.2|10537.2|10543.2|10539.2|10530.7|10526.7|175
1648488860000|2022-03-28 17:34:20|10541.4|10537.4|10547|10543|10548.5|10544.5|10540.7|10536.7|57
1648488870000|2022-03-28 17:34:30|10547.1|10543.1|10552.3|10548.3|10552.5|10548.5|10545.6|10541.6|67
1648488880000|2022-03-28 17:34:40|10551|10547|10548.8|10544.8|10551|10547|10548.3|10544.3|65
1648488890000|2022-03-28 17:34:50|10547.7|10543.7|10549.7|10545.7|10549.7|10545.7|10547.7|10543.7|4
1648488900000|2022-03-28 17:35:00|10550|10546|10557.9|10553.9|10558|10554|10550|10546|80
1648488910000|2022-03-28 17:35:10|10558.4|10554.4|10563.4|10559.4|10563.4|10559.4|10556.2|10552.2|84
1648488920000|2022-03-28 17:35:20|10563|10559|10569|10565|10572.3|10568.3|10563|10559|130
1648488930000|2022-03-28 17:35:30|10569.1|10565.1|10570|10566|10574.5|10570.5|10567.2|10563.2|109
1648488940000|2022-03-28 17:35:40|10570.4|10566.4|10569.9|10565.9|10570.4|10566.4|10566.8|10562.8|70
1648488950000|2022-03-28 17:35:50|10569.5|10565.5|10571.4|10567.4|10575.1|10571.1|10568.5|10564.5|50
1648488960000|2022-03-28 17:36:00|10570.4|10566.4|10568.9|10564.9|10570.4|10566.4|10568|10564|15
1648488970000|2022-03-28 17:36:10|10569.2|10565.2|10573.4|10569.4|10575.2|10571.2|10569.2|10565.2|42
1648488980000|2022-03-28 17:36:20|10575.2|10571.2|10572.2|10568.2|10575.2|10571.2|10571.4|10567.4|9
1648488990000|2022-03-28 17:36:30|10572.6|10568.6|10577.2|10573.2|10578.4|10574.4|10571.4|10567.4|48
1648489000000|2022-03-28 17:36:40|10576.5|10572.5|10580.2|10576.2|10580.2|10576.2|10574.9|10570.9|36
1648489010000|2022-03-28 17:36:50|10580.4|10576.4|10586.9|10582.9|10590.2|10586.2|10580.4|10576.4|118
1648489020000|2022-03-28 17:37:00|10586.5|10582.5|10587.4|10583.4|10591.2|10587.2|10586.5|10582.5|50
1648489030000|2022-03-28 17:37:10|10586.9|10582.9|10589.4|10585.4|10591.4|10587.4|10584.9|10580.9|46
1648489040000|2022-03-28 17:37:20|10588.9|10584.9|10592.9|10588.9|10593.9|10589.9|10584.5|10580.5|57
1648489050000|2022-03-28 17:37:30|10592.4|10588.4|10592.4|10588.4|10593.2|10589.2|10587.2|10583.2|65
1648489060000|2022-03-28 17:37:40|10593.4|10589.4|10593.4|10589.4|10594.7|10590.7|10592.4|10588.4|55
1648489070000|2022-03-28 17:37:50|10591.9|10587.9|10593.4|10589.4|10594.4|10590.4|10591.4|10587.4|28
1648489080000|2022-03-28 17:38:00|10594.5|10590.5|10593.4|10589.4|10595.4|10591.4|10590.9|10586.9|140
1648489090000|2022-03-28 17:38:10|10593|10589|10593.7|10589.7|10594.7|10590.7|10592.3|10588.3|21
1648489100000|2022-03-28 17:38:20|10594.5|10590.5|10600.4|10596.4|10602.4|10598.4|10594.5|10590.5|61
1648489110000|2022-03-28 17:38:30|10600.5|10596.5|10606.7|10602.7|10608.7|10604.7|10600|10596|103
1648489120000|2022-03-28 17:38:40|10607.1|10603.1|10608.1|10604.1|10608.2|10604.2|10604.7|10600.7|49
1648489130000|2022-03-28 17:38:50|10608.5|10604.5|10608.6|10604.6|10609|10605|10606.1|10602.1|72
1648489140000|2022-03-28 17:39:00|10608.2|10604.2|10604.1|10600.1|10609.3|10605.3|10604.1|10600.1|50
1648489150000|2022-03-28 17:39:10|10604.5|10600.5|10603.2|10599.2|10606.1|10602.1|10603.2|10599.2|21
1648489160000|2022-03-28 17:39:20|10604|10600|10603.4|10599.4|10604.4|10600.4|10600.9|10596.9|70
1648489170000|2022-03-28 17:39:30|10604.9|10600.9|10604.4|10600.4|10606.4|10602.4|10604.4|10600.4|12
1648489180000|2022-03-28 17:39:40|10604.1|10600.1|10603.4|10599.4|10604.1|10600.1|10601.1|10597.1|8
1648489190000|2022-03-28 17:39:50|10602.4|10598.4|10600.4|10596.4|10602.4|10598.4|10598.4|10594.4|35
1648489200000|2022-03-28 17:40:00|10601.5|10597.5|10603.2|10599.2|10603.2|10599.2|10598.4|10594.4|24
1648489210000|2022-03-28 17:40:10|10603.4|10599.4|10607.6|10603.6|10607.6|10603.6|10603.4|10599.4|38
1648489220000|2022-03-28 17:40:20|10607.1|10603.1|10608.9|10604.9|10609.7|10605.7|10607.1|10603.1|61
1648489230000|2022-03-28 17:40:30|10608.6|10604.6|10603.6|10599.6|10608.9|10604.9|10602.1|10598.1|17
1648489240000|2022-03-28 17:40:40|10603.9|10599.9|10607.9|10603.9|10609.6|10605.6|10603.9|10599.9|58
1648489250000|2022-03-28 17:40:50|10607.1|10603.1|10606.1|10602.1|10609.3|10605.3|10606.1|10602.1|78
1648489260000|2022-03-28 17:41:00|10605.7|10601.7|10603.9|10599.9|10606.1|10602.1|10602.2|10598.2|16
1648489270000|2022-03-28 17:41:10|10605.4|10601.4|10607.1|10603.1|10609.1|10605.1|10604.1|10600.1|26
1648489280000|2022-03-28 17:41:20|10607.9|10603.9|10613.2|10609.2|10615.6|10611.6|10607.9|10603.9|31
1648489290000|2022-03-28 17:41:30|10613.3|10609.3|10614.4|10610.4|10615.4|10611.4|10613.1|10609.1|21
1648489300000|2022-03-28 17:41:40|10615.9|10611.9|10613.1|10609.1|10617.9|10613.9|10611.6|10607.6|24
1648489310000|2022-03-28 17:41:50|10612.9|10608.9|10618.3|10614.3|10619.5|10615.5|10611.1|10607.1|69
1648489320000|2022-03-28 17:42:00|10618.1|10614.1|10619.9|10615.9|10620.3|10616.3|10616.1|10612.1|55
1648489330000|2022-03-28 17:42:10|10619.6|10615.6|10619.9|10615.9|10622.1|10618.1|10616.7|10612.7|83
1648489340000|2022-03-28 17:42:20|10619.6|10615.6|10619.1|10615.1|10623.6|10619.6|10618.1|10614.1|75
1648489350000|2022-03-28 17:42:30|10617.4|10613.4|10613.1|10609.1|10617.4|10613.4|10612.1|10608.1|54
1648489360000|2022-03-28 17:42:40|10612.1|10608.1|10612.3|10608.3|10613.2|10609.2|10612.1|10608.1|14
1648489370000|2022-03-28 17:42:50|10612.1|10608.1|10608.1|10604.1|10612.1|10608.1|10608.1|10604.1|22
1648489380000|2022-03-28 17:43:00|10607.6|10603.6|10609.3|10605.3|10611.1|10607.1|10607.1|10603.1|29
1648489390000|2022-03-28 17:43:10|10610.3|10606.3|10610.3|10606.3|10611.3|10607.3|10610.2|10606.2|6
1648489400000|2022-03-28 17:43:20|10607.8|10603.8|10610.2|10606.2|10610.7|10606.7|10607.3|10603.3|68
1648489410000|2022-03-28 17:43:30|10610.4|10606.4|10614.1|10610.1|10614.9|10610.9|10610.1|10606.1|47
1648489420000|2022-03-28 17:43:40|10614.9|10610.9|10612.6|10608.6|10615|10611|10612.6|10608.6|71
1648489430000|2022-03-28 17:43:50|10612.9|10608.9|10617.9|10613.9|10617.9|10613.9|10612.9|10608.9|36
1648489440000|2022-03-28 17:44:00|10616.5|10612.5|10623.9|10619.9|10623.9|10619.9|10614.1|10610.1|54
1648489450000|2022-03-28 17:44:10|10624.9|10620.9|10623.1|10619.1|10626.1|10622.1|10622.7|10618.7|48
1648489460000|2022-03-28 17:44:20|10622.6|10618.6|10624.9|10620.9|10626.1|10622.1|10622.1|10618.1|47
1648489470000|2022-03-28 17:44:30|10625.1|10621.1|10624.2|10620.2|10626.4|10622.4|10624.1|10620.1|18
1648489480000|2022-03-28 17:44:40|10623.2|10619.2|10625.7|10621.7|10625.7|10621.7|10622.8|10618.8|84
1648489490000|2022-03-28 17:44:50|10624.8|10620.8|10636.6|10632.6|10638.1|10634.1|10624.8|10620.8|123
1648489500000|2022-03-28 17:45:00|10633.5|10629.5|10635.1|10631.1|10635.5|10631.5|10632.1|10628.1|80
1648489510000|2022-03-28 17:45:10|10635.5|10631.5|10634.4|10630.4|10635.5|10631.5|10630.7|10626.7|53
1648489520000|2022-03-28 17:45:20|10634.1|10630.1|10633.4|10629.4|10634.1|10630.1|10630.3|10626.3|30
1648489530000|2022-03-28 17:45:30|10633.8|10629.8|10631.9|10627.9|10633.9|10629.9|10631.1|10627.1|11
1648489540000|2022-03-28 17:45:40|10631.6|10627.6|10633.4|10629.4|10634.4|10630.4|10630.3|10626.3|32
1648489550000|2022-03-28 17:45:50|10634.9|10630.9|10639|10635|10639.5|10635.5|10634.9|10630.9|111
1648489560000|2022-03-28 17:46:00|10638.5|10634.5|10639|10635|10639|10635|10637.2|10633.2|33
1648489570000|2022-03-28 17:46:10|10638.7|10634.7|10637.7|10633.7|10639|10635|10636.3|10632.3|48
1648489580000|2022-03-28 17:46:20|10637.3|10633.3|10634.9|10630.9|10637.4|10633.4|10631.9|10627.9|39
1648489590000|2022-03-28 17:46:30|10635.3|10631.3|10631.9|10627.9|10635.4|10631.4|10631.3|10627.3|39
1648489600000|2022-03-28 17:46:40|10632.7|10628.7|10634.6|10630.6|10636.4|10632.4|10632.7|10628.7|36
1648489610000|2022-03-28 17:46:50|10634.2|10630.2|10634.4|10630.4|10634.9|10630.9|10630.7|10626.7|45
1648489620000|2022-03-28 17:47:00|10635.4|10631.4|10633.1|10629.1|10635.8|10631.8|10631.6|10627.6|12
1648489630000|2022-03-28 17:47:10|10633.4|10629.4|10638.9|10634.9|10640|10636|10633.4|10629.4|54
1648489640000|2022-03-28 17:47:20|10638.3|10634.3|10637.7|10633.7|10640.4|10636.4|10636.4|10632.4|63
1648489650000|2022-03-28 17:47:30|10637.3|10633.3|10636.9|10632.9|10637.8|10633.8|10635.4|10631.4|15
1648489660000|2022-03-28 17:47:40|10638|10634|10634.9|10630.9|10638.4|10634.4|10634.9|10630.9|7
1648489670000|2022-03-28 17:47:50|10635.3|10631.3|10638.2|10634.2|10638.3|10634.3|10635.3|10631.3|16
1648489680000|2022-03-28 17:48:00|10638.3|10634.3|10634.4|10630.4|10638.7|10634.7|10634.4|10630.4|32
1648489690000|2022-03-28 17:48:10|10633.9|10629.9|10634.3|10630.3|10634.3|10630.3|10633.4|10629.4|8
1648489700000|2022-03-28 17:48:20|10633.9|10629.9|10632.7|10628.7|10636.4|10632.4|10630.5|10626.5|48
1648489710000|2022-03-28 17:48:30|10631.2|10627.2|10625.2|10621.2|10631.2|10627.2|10625.2|10621.2|88
1648489720000|2022-03-28 17:48:40|10623.6|10619.6|10626|10622|10630.2|10626.2|10619.2|10615.2|87
1648489730000|2022-03-28 17:48:50|10626.1|10622.1|10628|10624|10628|10624|10623.1|10619.1|52
1648489740000|2022-03-28 17:49:00|10628.8|10624.8|10625|10621|10630|10626|10622.1|10618.1|43
1648489750000|2022-03-28 17:49:10|10625.3|10621.3|10622.8|10618.8|10626.3|10622.3|10621.1|10617.1|99
1648489760000|2022-03-28 17:49:20|10623.2|10619.2|10629.7|10625.7|10629.7|10625.7|10623.2|10619.2|14
1648489770000|2022-03-28 17:49:30|10630.1|10626.1|10631.2|10627.2|10636.1|10632.1|10630.1|10626.1|39
1648489780000|2022-03-28 17:49:40|10631.6|10627.6|10630.7|10626.7|10631.7|10627.7|10628.7|10624.7|10
1648489790000|2022-03-28 17:49:50|10631.1|10627.1|10631.6|10627.6|10632.7|10628.7|10630.2|10626.2|20
1648489800000|2022-03-28 17:50:00|10631.2|10627.2|10631.8|10627.8|10632|10628|10628.4|10624.4|23
1648489810000|2022-03-28 17:50:10|10631.3|10627.3|10628.4|10624.4|10631.3|10627.3|10626.7|10622.7|34
1648489820000|2022-03-28 17:50:20|10627.7|10623.7|10626.9|10622.9|10628.7|10624.7|10626.9|10622.9|12
1648489830000|2022-03-28 17:50:30|10626.6|10622.6|10630.4|10626.4|10630.9|10626.9|10626.6|10622.6|14
1648489840000|2022-03-28 17:50:40|10630.1|10626.1|10632.4|10628.4|10632.4|10628.4|10629.4|10625.4|14
1648489850000|2022-03-28 17:50:50|10632.9|10628.9|10636.1|10632.1|10636.6|10632.6|10632.9|10628.9|47
1648489860000|2022-03-28 17:51:00|10635|10631|10630.4|10626.4|10635|10631|10627.5|10623.5|31
1648489870000|2022-03-28 17:51:10|10633.7|10629.7|10632.4|10628.4|10636.6|10632.6|10632.4|10628.4|131
1648489880000|2022-03-28 17:51:20|10631.4|10627.4|10629.4|10625.4|10631.4|10627.4|10628.4|10624.4|8
1648489890000|2022-03-28 17:51:30|10630.8|10626.8|10629.4|10625.4|10630.8|10626.8|10628.4|10624.4|7
1648489900000|2022-03-28 17:51:40|10628.7|10624.7|10623.8|10619.8|10628.7|10624.7|10620.7|10616.7|60
1648489910000|2022-03-28 17:51:50|10623.9|10619.9|10623|10619|10625.5|10621.5|10622.5|10618.5|13
1648489920000|2022-03-28 17:52:00|10622.7|10618.7|10621.8|10617.8|10622.7|10618.7|10620.7|10616.7|22
1648489930000|2022-03-28 17:52:10|10620.6|10616.6|10618.9|10614.9|10621.8|10617.8|10616.4|10612.4|51
1648489940000|2022-03-28 17:52:20|10617.9|10613.9|10617.9|10613.9|10619.9|10615.9|10616.9|10612.9|13
1648489950000|2022-03-28 17:52:30|10617.2|10613.2|10608.9|10604.9|10617.2|10613.2|10608.6|10604.6|99
1648489960000|2022-03-28 17:52:40|10609.4|10605.4|10608.1|10604.1|10611.8|10607.8|10605.1|10601.1|46
1648489970000|2022-03-28 17:52:50|10607.9|10603.9|10609.4|10605.4|10609.4|10605.4|10605.4|10601.4|48
1648489980000|2022-03-28 17:53:00|10611.6|10607.6|10609.4|10605.4|10613.3|10609.3|10608.4|10604.4|85
1648489990000|2022-03-28 17:53:10|10609.8|10605.8|10608.2|10604.2|10610.9|10606.9|10607.1|10603.1|80
1648490000000|2022-03-28 17:53:20|10608.1|10604.1|10606.2|10602.2|10608.6|10604.6|10606.1|10602.1|47
1648490010000|2022-03-28 17:53:30|10603.6|10599.6|10600.7|10596.7|10604.2|10600.2|10600.3|10596.3|122
1648490020000|2022-03-28 17:53:40|10601.1|10597.1|10594.3|10590.3|10601.2|10597.2|10591.5|10587.5|134
1648490030000|2022-03-28 17:53:50|10594|10590|10592.5|10588.5|10595.5|10591.5|10591|10587|29
1648490040000|2022-03-28 17:54:00|10592.1|10588.1|10589.5|10585.5|10594|10590|10585.9|10581.9|103
1648490050000|2022-03-28 17:54:10|10588|10584|10589.2|10585.2|10595.5|10591.5|10585.4|10581.4|229
1648490060000|2022-03-28 17:54:20|10588.7|10584.7|10589.7|10585.7|10591.6|10587.6|10587.7|10583.7|67
1648490070000|2022-03-28 17:54:30|10589.4|10585.4|10593.5|10589.5|10593.5|10589.5|10587.9|10583.9|38
1648490080000|2022-03-28 17:54:40|10594.5|10590.5|10585.2|10581.2|10595.3|10591.3|10585.2|10581.2|113
1648490090000|2022-03-28 17:54:50|10585.6|10581.6|10586.7|10582.7|10589.2|10585.2|10585.6|10581.6|92
1648490100000|2022-03-28 17:55:00|10586|10582|10590.6|10586.6|10590.6|10586.6|10585.2|10581.2|83
1648490110000|2022-03-28 17:55:10|10590.2|10586.2|10590.5|10586.5|10596.8|10592.8|10589.6|10585.6|72
1648490120000|2022-03-28 17:55:20|10590|10586|10585.7|10581.7|10590|10586|10585.2|10581.2|43
1648490130000|2022-03-28 17:55:30|10585.2|10581.2|10575|10571|10585.2|10581.2|10574|10570|76
1648490140000|2022-03-28 17:55:40|10574.3|10570.3|10570|10566|10575.9|10571.9|10570|10566|111
1648490150000|2022-03-28 17:55:50|10570.5|10566.5|10570.4|10566.4|10572.3|10568.3|10566|10562|174
1648490160000|2022-03-28 17:56:00|10570.8|10566.8|10573.3|10569.3|10575.4|10571.4|10570.8|10566.8|87
1648490170000|2022-03-28 17:56:10|10572.9|10568.9|10572.3|10568.3|10573.5|10569.5|10571.8|10567.8|22
1648490180000|2022-03-28 17:56:20|10571.3|10567.3|10575.3|10571.3|10579|10575|10570.4|10566.4|63
1648490190000|2022-03-28 17:56:30|10572.9|10568.9|10570.8|10566.8|10575.7|10571.7|10570.8|10566.8|57
1648490200000|2022-03-28 17:56:40|10570.9|10566.9|10564.3|10560.3|10574.3|10570.3|10563.3|10559.3|115
1648490210000|2022-03-28 17:56:50|10563.9|10559.9|10562.9|10558.9|10565.4|10561.4|10558.3|10554.3|131
1648490220000|2022-03-28 17:57:00|10563.3|10559.3|10568.9|10564.9|10569.8|10565.8|10561.6|10557.6|83
1648490230000|2022-03-28 17:57:10|10567.8|10563.8|10569.8|10565.8|10570.5|10566.5|10567.8|10563.8|36
1648490240000|2022-03-28 17:57:20|10568.9|10564.9|10567.5|10563.5|10570|10566|10566.6|10562.6|19
1648490250000|2022-03-28 17:57:30|10568.5|10564.5|10572.4|10568.4|10573.7|10569.7|10568.5|10564.5|33
1648490260000|2022-03-28 17:57:40|10571.1|10567.1|10575.4|10571.4|10576.2|10572.2|10569.5|10565.5|41
1648490270000|2022-03-28 17:57:50|10575.5|10571.5|10571.4|10567.4|10575.5|10571.5|10569.9|10565.9|37
1648490280000|2022-03-28 17:58:00|10571.6|10567.6|10572.4|10568.4|10577.2|10573.2|10571.4|10567.4|35
1648490290000|2022-03-28 17:58:10|10572.7|10568.7|10572.7|10568.7|10577.7|10573.7|10571.9|10567.9|61
1648490300000|2022-03-28 17:58:20|10572.6|10568.6|10565.4|10561.4|10572.6|10568.6|10562.2|10558.2|76
1648490310000|2022-03-28 17:58:30|10565.7|10561.7|10566.1|10562.1|10566.6|10562.6|10564.5|10560.5|25
1648490320000|2022-03-28 17:58:40|10564|10560|10564|10560|10564.9|10560.9|10561|10557|17
1648490330000|2022-03-28 17:58:50|10564.4|10560.4|10564.4|10560.4|10565|10561|10563.5|10559.5|17
1648490340000|2022-03-28 17:59:00|10564.5|10560.5|10564.2|10560.2|10564.5|10560.5|10559.6|10555.6|97
1648490350000|2022-03-28 17:59:10|10562.9|10558.9|10564.5|10560.5|10564.7|10560.7|10562.9|10558.9|27
1648490360000|2022-03-28 17:59:20|10564.9|10560.9|10563.4|10559.4|10564.9|10560.9|10562.4|10558.4|37
1648490370000|2022-03-28 17:59:30|10561.7|10557.7|10564.2|10560.2|10564.2|10560.2|10557.9|10553.9|64
1648490380000|2022-03-28 17:59:40|10564.4|10560.4|10563.4|10559.4|10565.6|10561.6|10561.4|10557.4|28
1648490390000|2022-03-28 17:59:50|10563.9|10559.9|10559.5|10555.5|10564.9|10560.9|10559.5|10555.5|39
1648490400000|2022-03-28 18:00:00|10559.1|10555.1|10545.4|10541.4|10560|10556|10541.3|10537.3|243
1648490410000|2022-03-28 18:00:10|10545.3|10541.3|10545.9|10541.9|10546.3|10542.3|10539.9|10535.9|203
1648490420000|2022-03-28 18:00:20|10546|10542|10546.5|10542.5|10548.4|10544.4|10542.8|10538.8|96
1648490430000|2022-03-28 18:00:30|10545.4|10541.4|10544.5|10540.5|10545.5|10541.5|10538.8|10534.8|80
1648490440000|2022-03-28 18:00:40|10544.1|10540.1|10539.5|10535.5|10544.5|10540.5|10538.1|10534.1|66
1648490450000|2022-03-28 18:00:50|10539.6|10535.6|10540.5|10536.5|10542.5|10538.5|10538.5|10534.5|67
1648490460000|2022-03-28 18:01:00|10540.9|10536.9|10546.5|10542.5|10549.2|10545.2|10540.5|10536.5|98
1648490470000|2022-03-28 18:01:10|10547.2|10543.2|10551.5|10547.5|10553.5|10549.5|10546.5|10542.5|56
1648490480000|2022-03-28 18:01:20|10552.2|10548.2|10552.5|10548.5|10557.7|10553.7|10552.2|10548.2|47
1648490490000|2022-03-28 18:01:30|10552.9|10548.9|10566.4|10562.4|10566.4|10562.4|10552.9|10548.9|72
1648490500000|2022-03-28 18:01:40|10566.7|10562.7|10569.9|10565.9|10571|10567|10563.4|10559.4|62
1648490510000|2022-03-28 18:01:50|10570|10566|10561|10557|10571|10567|10560.5|10556.5|52
1648490520000|2022-03-28 18:02:00|10560.6|10556.6|10561.5|10557.5|10564.5|10560.5|10556.6|10552.6|83
1648490530000|2022-03-28 18:02:10|10562.5|10558.5|10557.5|10553.5|10562.9|10558.9|10554.5|10550.5|49
1648490540000|2022-03-28 18:02:20|10555.5|10551.5|10556|10552|10557.9|10553.9|10553.5|10549.5|23
1648490550000|2022-03-28 18:02:30|10555.6|10551.6|10556.5|10552.5|10559.5|10555.5|10551.6|10547.6|43
1648490560000|2022-03-28 18:02:40|10556.1|10552.1|10550.8|10546.8|10556.7|10552.5|10547.8|10543.8|73
1648490570000|2022-03-28 18:02:50|10550.6|10546.6|10547.7|10543.7|10550.8|10546.8|10546|10542|57
1648490580000|2022-03-28 18:03:00|10547.2|10543.2|10544.9|10540.9|10547.5|10543.5|10539|10535|148
1648490590000|2022-03-28 18:03:10|10546|10542|10552.9|10548.9|10553.2|10549.2|10546|10542|24
1648490600000|2022-03-28 18:03:20|10553.2|10549.2|10568.6|10564.6|10568.6|10564.6|10553.2|10549.2|143
1648490610000|2022-03-28 18:03:30|10567.9|10563.9|10559.6|10555.6|10568.1|10564.1|10557.7|10553.7|80
1648490620000|2022-03-28 18:03:40|10561.2|10557.2|10560.7|10556.7|10564.7|10560.7|10558.7|10554.7|23
1648490630000|2022-03-28 18:03:50|10559.7|10555.7|10562.6|10558.6|10562.6|10558.6|10559.7|10555.7|34
1648490640000|2022-03-28 18:04:00|10563|10559|10566.7|10562.7|10572.2|10568.2|10562.7|10558.7|102
1648490650000|2022-03-28 18:04:10|10566.2|10562.2|10566.7|10562.7|10570.7|10566.7|10563.7|10559.7|39
1648490660000|2022-03-28 18:04:20|10565.3|10561.3|10563.9|10559.9|10565.3|10561.3|10557|10553|167
1648490670000|2022-03-28 18:04:30|10564.3|10560.3|10561|10557|10566|10562|10560|10556|19
1648490680000|2022-03-28 18:04:40|10561.4|10557.4|10557|10553|10561.4|10557.4|10557|10553|30
1648490690000|2022-03-28 18:04:50|10557.7|10553.7|10560|10556|10561.2|10557.2|10557.5|10553.5|57
1648490700000|2022-03-28 18:05:00|10559.9|10555.9|10558.7|10554.7|10560|10556|10555|10551|33
1648490710000|2022-03-28 18:05:10|10558.9|10554.9|10564.7|10560.7|10569.3|10565.3|10558.9|10554.9|62
1648490720000|2022-03-28 18:05:20|10564|10560|10556|10552|10564|10560|10552.5|10548.5|80
1648490730000|2022-03-28 18:05:30|10555.5|10551.5|10556.9|10552.9|10557.9|10553.9|10554|10550|32
1648490740000|2022-03-28 18:05:40|10557.4|10553.4|10546|10542|10557.4|10553.4|10546|10542|56
1648490750000|2022-03-28 18:05:50|10545.1|10541.1|10542.4|10538.4|10548|10544|10542.1|10538.1|64
1648490760000|2022-03-28 18:06:00|10542.3|10538.3|10541.4|10537.4|10545.4|10541.4|10538.8|10534.8|64
1648490770000|2022-03-28 18:06:10|10540.7|10536.7|10527.7|10523.7|10540.7|10536.7|10527.7|10523.7|140
1648490780000|2022-03-28 18:06:20|10528.8|10524.8|10530|10526|10535|10531|10528.8|10524.8|94
1648490790000|2022-03-28 18:06:30|10529.5|10525.5|10529.5|10525.5|10531.5|10527.5|10519.7|10515.7|206
1648490800000|2022-03-28 18:06:40|10528.1|10524.1|10533.8|10529.8|10533.8|10529.8|10524.5|10520.5|150
1648490810000|2022-03-28 18:06:50|10533.4|10529.4|10533.8|10529.8|10535.3|10531.3|10533.3|10529.3|36
1648490820000|2022-03-28 18:07:00|10533.3|10529.3|10532.3|10528.3|10535.3|10531.3|10531.8|10527.8|65
1648490830000|2022-03-28 18:07:10|10533.4|10529.4|10541.3|10537.3|10542.1|10538.1|10533.4|10529.4|78
1648490840000|2022-03-28 18:07:20|10542|10538|10534.3|10530.3|10542.3|10538.3|10533.3|10529.3|56
1648490850000|2022-03-28 18:07:30|10534.6|10530.6|10538|10534|10541|10537|10534.6|10530.6|67
1648490860000|2022-03-28 18:07:40|10538.4|10534.4|10538|10534|10539.4|10535.4|10537|10533|20
1648490870000|2022-03-28 18:07:50|10537|10533|10532.3|10528.3|10540.9|10536.9|10531.8|10527.8|111
1648490880000|2022-03-28 18:08:00|10531.8|10527.8|10536.9|10532.9|10537|10533|10530.1|10526.1|66
1648490890000|2022-03-28 18:08:10|10532.1|10528.1|10527.3|10523.3|10533|10529|10527|10523|115
1648490900000|2022-03-28 18:08:20|10527.6|10523.6|10528.4|10524.4|10531|10527|10524.3|10520.3|107
1648490910000|2022-03-28 18:08:30|10528.5|10524.5|10533.6|10529.6|10534.9|10530.9|10524|10520|102
1648490920000|2022-03-28 18:08:40|10533.7|10529.7|10521.2|10517.2|10537.1|10533.1|10519.2|10515.2|127
1648490930000|2022-03-28 18:08:50|10521.6|10517.6|10519|10515|10524.7|10520.7|10517.1|10513.1|56
1648490940000|2022-03-28 18:09:00|10518.6|10514.6|10519.2|10515.2|10529.2|10525.2|10513.9|10509.9|374
1648490950000|2022-03-28 18:09:10|10519.6|10515.6|10526.2|10522.2|10530.5|10526.5|10518.2|10514.2|181
1648490960000|2022-03-28 18:09:20|10524.9|10520.9|10532.3|10528.3|10533.4|10529.4|10521.8|10517.8|201
1648490970000|2022-03-28 18:09:30|10532.1|10528.1|10523.8|10519.8|10533.8|10529.8|10523.8|10519.8|83
1648490980000|2022-03-28 18:09:40|10523|10519|10520.3|10516.3|10523|10519|10518.3|10514.3|58
1648490990000|2022-03-28 18:09:50|10520.6|10516.6|10520.5|10516.5|10522.5|10518.5|10513.8|10509.8|92
1648491000000|2022-03-28 18:10:00|10521.5|10517.5|10523.5|10519.5|10526.5|10522.5|10520.1|10516.1|102
1648491010000|2022-03-28 18:10:10|10521.9|10517.9|10517.8|10513.8|10522|10517.9|10512.8|10508.8|101
1648491020000|2022-03-28 18:10:20|10518.1|10514.1|10524.5|10520.5|10524.5|10520.5|10512.4|10508.4|89
1648491030000|2022-03-28 18:10:30|10524.1|10520.1|10536.3|10532.3|10537.7|10533.7|10523.6|10519.6|247
1648491040000|2022-03-28 18:10:40|10536.7|10532.7|10541.8|10537.8|10543.2|10539.2|10532.7|10528.7|157
1648491050000|2022-03-28 18:10:50|10541.4|10537.4|10541.9|10537.9|10545.9|10541.9|10537.9|10533.1|93
1648491060000|2022-03-28 18:11:00|10542.7|10538.7|10544.2|10540.2|10547|10543|10541.6|10537.6|140
1648491070000|2022-03-28 18:11:10|10543.5|10539.5|10553|10549|10557.4|10553.4|10543.3|10539.3|194
1648491080000|2022-03-28 18:11:20|10555.2|10551.2|10550.7|10546.7|10557.7|10553.7|10549.8|10545.8|90
1648491090000|2022-03-28 18:11:30|10551.2|10547.2|10557.4|10553.4|10561.7|10557.7|10547.7|10543.7|193
1648491100000|2022-03-28 18:11:40|10557.8|10553.8|10562.8|10558.8|10566.8|10562.8|10557.6|10553.6|268
1648491110000|2022-03-28 18:11:50|10562.2|10558.2|10554.4|10550.4|10562.2|10558.2|10550.4|10546.4|111
1648491120000|2022-03-28 18:12:00|10554.2|10550.2|10552.4|10548.4|10559.9|10555.9|10552.1|10548.1|105
1648491130000|2022-03-28 18:12:10|10551.4|10547.4|10549.4|10545.4|10554.4|10550.4|10547.6|10543.6|102
1648491140000|2022-03-28 18:12:20|10551.4|10547.4|10546.7|10542.7|10553.6|10549.6|10546.7|10542.7|52
1648491150000|2022-03-28 18:12:30|10546.3|10542.3|10545.1|10541.1|10547.5|10543.5|10539|10535|83
1648491160000|2022-03-28 18:12:40|10545.5|10541.5|10541.2|10537.2|10547.2|10543.2|10539.2|10535.2|60
1648491170000|2022-03-28 18:12:50|10540.5|10536.5|10538.4|10534.4|10545.2|10541.2|10536.7|10532.7|70
1648491180000|2022-03-28 18:13:00|10538.2|10534.2|10559.7|10555.7|10563.1|10559.1|10538.2|10534.2|251
1648491190000|2022-03-28 18:13:10|10560.2|10556.2|10553.5|10549.5|10560.2|10556.2|10551|10547|61
1648491200000|2022-03-28 18:13:20|10552.5|10548.5|10552|10548|10553.8|10549.8|10548.5|10544.5|40
1648491210000|2022-03-28 18:13:30|10550.5|10546.5|10560.7|10556.7|10560.7|10556.7|10547.2|10543.2|139
1648491220000|2022-03-28 18:13:40|10561.1|10557.1|10558.2|10554.2|10561.1|10557.1|10555.7|10551.7|55
1648491230000|2022-03-28 18:13:50|10558.6|10554.6|10560.2|10556.2|10561.1|10557.1|10552.7|10548.7|57
1648491240000|2022-03-28 18:14:00|10559.8|10555.8|10557.7|10553.7|10561.7|10557.7|10555.4|10551.4|46
1648491250000|2022-03-28 18:14:10|10557|10553|10556.2|10552.2|10560.7|10556.7|10554.8|10550.8|57
1648491260000|2022-03-28 18:14:20|10555.7|10551.7|10554.7|10550.7|10559.2|10555.2|10554|10550|56
1648491270000|2022-03-28 18:14:30|10553.9|10549.9|10549.7|10545.7|10553.9|10549.9|10546.4|10542.4|147
1648491280000|2022-03-28 18:14:40|10550.7|10546.7|10552.5|10548.5|10554.5|10550.5|10548.3|10544.3|24
1648491290000|2022-03-28 18:14:50|10552.2|10548.2|10553.3|10549.3|10555.8|10551.8|10551.4|10547.4|35
1648491300000|2022-03-28 18:15:00|10553.4|10549.4|10567.5|10563.5|10569.5|10565.5|10553.4|10549.4|113
1648491310000|2022-03-28 18:15:10|10567.9|10563.9|10571.7|10567.7|10576|10572|10567.9|10563.9|102
1648491320000|2022-03-28 18:15:20|10570.9|10566.9|10568.9|10564.9|10574.9|10570.9|10565.4|10561.4|85
1648491330000|2022-03-28 18:15:30|10569.2|10565.2|10569.2|10565.2|10578.6|10574.6|10569.2|10565.2|96
1648491340000|2022-03-28 18:15:40|10568.4|10564.4|10562.2|10558.2|10568.4|10564.4|10555.5|10551.5|82
1648491350000|2022-03-28 18:15:50|10559.9|10555.9|10553.9|10549.9|10560.4|10556.4|10553.4|10549.4|34
1648491360000|2022-03-28 18:16:00|10553.5|10549.5|10558.6|10554.6|10558.8|10554.8|10553.5|10549.5|45
1648491370000|2022-03-28 18:16:10|10558.8|10554.8|10556.4|10552.4|10564.5|10560.5|10553.9|10549.9|47
1648491380000|2022-03-28 18:16:20|10556|10552|10555.7|10551.7|10558.2|10554.2|10555.2|10551.2|47
1648491390000|2022-03-28 18:16:30|10556.1|10552.1|10557.9|10553.9|10562.2|10558.2|10555.7|10551.7|49
1648491400000|2022-03-28 18:16:40|10553.5|10549.5|10550.5|10546.5|10554.9|10550.9|10550|10546|54
1648491410000|2022-03-28 18:16:50|10550.1|10546.1|10555.4|10551.4|10555.8|10551.8|10546.3|10542.3|73
1648491420000|2022-03-28 18:17:00|10555.1|10551.1|10557.4|10553.4|10561.1|10557.1|10554.3|10550.3|100
1648491430000|2022-03-28 18:17:10|10557|10553|10551.9|10547.9|10557.4|10553.4|10551.9|10547.9|42
1648491440000|2022-03-28 18:17:20|10551.4|10547.4|10548|10544|10551.9|10547.9|10547.6|10543.6|44
1648491450000|2022-03-28 18:17:30|10547.3|10543.3|10551.9|10547.9|10555.2|10551.2|10547.1|10543.1|88
1648491460000|2022-03-28 18:17:40|10552.2|10548.2|10549.7|10545.7|10556|10552|10546.4|10542.4|52
1648491470000|2022-03-28 18:17:50|10549|10545|10550.2|10546.2|10551.9|10547.9|10543.9|10539.9|76
1648491480000|2022-03-28 18:18:00|10549.4|10545.4|10550.1|10546.1|10553.5|10549.5|10548.4|10544.4|52
1648491490000|2022-03-28 18:18:10|10549.7|10545.7|10543.4|10539.4|10550.1|10546.1|10542.2|10538.2|28
1648491500000|2022-03-28 18:18:20|10543.7|10539.7|10535.9|10531.9|10545.9|10541.9|10534.4|10530.4|57
1648491510000|2022-03-28 18:18:30|10535.7|10531.7|10518.9|10514.9|10535.7|10531.7|10518.9|10514.9|181
1648491520000|2022-03-28 18:18:40|10519.3|10515.3|10509.3|10505.3|10520.3|10516.3|10506.4|10502.4|195
1648491530000|2022-03-28 18:18:50|10509.6|10505.6|10509.9|10505.9|10514.3|10510.3|10507.9|10503.9|53
1648491540000|2022-03-28 18:19:00|10509.5|10505.5|10511.1|10507.1|10512.1|10508.1|10507|10503|80
1648491550000|2022-03-28 18:19:10|10511.5|10507.5|10503.4|10499.4|10512.1|10508.1|10498.7|10494.7|162
1648491560000|2022-03-28 18:19:20|10503.8|10499.8|10500.1|10496.1|10505.5|10501.5|10496.8|10492.8|87
1648491570000|2022-03-28 18:19:30|10500.5|10496.5|10504.6|10500.6|10508.8|10504.8|10499.7|10495.7|134
1648491580000|2022-03-28 18:19:40|10504.7|10500.7|10501.7|10497.7|10507.4|10503.4|10501.6|10497.6|84
1648491590000|2022-03-28 18:19:50|10502|10498|10497.4|10493.4|10504.7|10500.7|10497.4|10493.4|128
1648491600000|2022-03-28 18:20:00|10497.7|10493.7|10482.5|10478.5|10502.4|10498.4|10477.9|10473.9|268
1648491610000|2022-03-28 18:20:10|10485.4|10481.4|10483.4|10479.4|10489.1|10485.1|10482.4|10478.4|154
1648491620000|2022-03-28 18:20:20|10483.2|10479.2|10488.1|10484.1|10489.1|10485.1|10478.9|10474.9|122
1648491630000|2022-03-28 18:20:30|10487.6|10483.6|10493.1|10489.1|10494|10490|10483.6|10479.6|132
1648491640000|2022-03-28 18:20:40|10492.6|10488.6|10493.1|10489.1|10496.1|10492.1|10490.1|10486.1|83
1648491650000|2022-03-28 18:20:50|10493.2|10489.2|10495.1|10491.1|10499.3|10495.3|10492.6|10488.6|86
1648491660000|2022-03-28 18:21:00|10494.6|10490.6|10507.8|10503.8|10508.1|10504.1|10494.1|10490.1|118
1648491670000|2022-03-28 18:21:10|10507.5|10503.5|10506.8|10502.8|10508.3|10504.3|10501.8|10497.8|93
1648491680000|2022-03-28 18:21:20|10507.2|10503.2|10520.6|10516.6|10521.3|10516.6|10507.2|10503.2|198
1648491690000|2022-03-28 18:21:30|10521.3|10517.3|10523.6|10519.6|10525.6|10521.6|10517.5|10513.5|148
1648491700000|2022-03-28 18:21:40|10524.3|10520.3|10519.8|10515.8|10525.1|10521.1|10516|10512|126
1648491710000|2022-03-28 18:21:50|10519.3|10515.3|10515.3|10511.3|10521.5|10517.5|10515.2|10511.2|31
1648491720000|2022-03-28 18:22:00|10514.6|10510.6|10519.6|10515.6|10519.6|10515.6|10511.6|10507.6|98
1648491730000|2022-03-28 18:22:10|10519.9|10515.9|10522.1|10518.1|10523.3|10519.3|10516.4|10512.4|124
1648491740000|2022-03-28 18:22:20|10520.6|10516.6|10521.1|10517.1|10525.4|10521.4|10518.6|10514.6|119
1648491750000|2022-03-28 18:22:30|10520.6|10516.6|10526.7|10522.7|10528.3|10524.3|10520.6|10516.6|63
1648491760000|2022-03-28 18:22:40|10526.3|10522.3|10521.8|10517.8|10530.8|10526.8|10518.4|10514.4|132
1648491770000|2022-03-28 18:22:50|10521.3|10517.3|10519.6|10515.6|10522.4|10518.4|10518.8|10514.8|47
1648491780000|2022-03-28 18:23:00|10519.2|10515.2|10512.8|10508.8|10519.6|10515.6|10507.1|10503.1|117
1648491790000|2022-03-28 18:23:10|10512.1|10508.1|10511.7|10507.7|10514.6|10510.6|10507.5|10503.5|68
1648491800000|2022-03-28 18:23:20|10511.3|10507.3|10524.3|10520.3|10524.3|10520.3|10511.2|10507.2|71
1648491810000|2022-03-28 18:23:30|10523.8|10519.8|10518.1|10514.1|10524.3|10520.3|10516.6|10512.6|64
1648491820000|2022-03-28 18:23:40|10518.3|10514.3|10516.9|10512.9|10522.2|10518.2|10513|10509|110
1648491830000|2022-03-28 18:23:50|10517.3|10513.3|10514.8|10510.8|10519.4|10515.4|10514.3|10510.3|65
1648491840000|2022-03-28 18:24:00|10514.6|10510.6|10519.7|10515.7|10521.1|10517.1|10510.7|10506.7|97
1648491850000|2022-03-28 18:24:10|10518.2|10514.2|10521.1|10517.1|10525.6|10521.6|10518.2|10514.2|74
1648491860000|2022-03-28 18:24:20|10520.6|10516.6|10522.5|10518.5|10522.9|10518.9|10518.7|10514.7|100
1648491870000|2022-03-28 18:24:30|10523|10519|10524.5|10520.5|10527|10523|10523|10519|38
1648491880000|2022-03-28 18:24:40|10522.5|10518.5|10538.9|10534.9|10539.8|10535.8|10518.2|10514.2|181
1648491890000|2022-03-28 18:24:50|10538.6|10534.6|10538.8|10534.8|10541.6|10537.6|10535.8|10531.8|75
1648491900000|2022-03-28 18:25:00|10538.4|10534.4|10530|10526|10543.1|10539.1|10530|10526|150
1648491910000|2022-03-28 18:25:10|10529.5|10525.5|10521.9|10517.9|10530.2|10526.2|10518.2|10514.2|187
1648491920000|2022-03-28 18:25:20|10522.3|10518.3|10500.4|10496.4|10522.4|10518.4|10499.8|10495.8|211
1648491930000|2022-03-28 18:25:30|10500.8|10496.8|10510.8|10506.8|10515.3|10511.3|10496.9|10492.9|134
1648491940000|2022-03-28 18:25:40|10511.3|10507.3|10507.3|10503.3|10514.1|10510.1|10505.8|10501.8|126
1648491950000|2022-03-28 18:25:50|10506.8|10502.8|10504.6|10500.6|10510.8|10506.8|10504.3|10500.3|144
1648491960000|2022-03-28 18:26:00|10504.8|10500.8|10509.1|10505.1|10509.1|10505.1|10502.3|10498.3|123
1648491970000|2022-03-28 18:26:10|10509.6|10505.6|10520.3|10516.3|10523.8|10519.8|10509.6|10505.6|227
1648491980000|2022-03-28 18:26:20|10520.6|10516.6|10518.8|10514.8|10523.8|10519.8|10518.5|10514.5|74
1648491990000|2022-03-28 18:26:30|10518.3|10514.3|10522.5|10518.5|10527.3|10523.3|10517.9|10513.9|187
1648492000000|2022-03-28 18:26:40|10522|10518|10507.8|10503.8|10522|10518|10505.9|10501.9|255
1648492010000|2022-03-28 18:26:50|10508.5|10504.5|10503.7|10499.7|10513.5|10509.5|10500.7|10496.7|108
1648492020000|2022-03-28 18:27:00|10504|10500|10511.5|10507.5|10517.8|10513.8|10504|10500|66
1648492030000|2022-03-28 18:27:10|10511.8|10507.8|10515.8|10511.8|10520|10516|10511.8|10507.8|71
1648492040000|2022-03-28 18:27:20|10515.4|10511.4|10503.5|10499.5|10515.4|10511.4|10503.5|10499.5|102
1648492050000|2022-03-28 18:27:30|10503.2|10499.2|10500.1|10496.1|10506.4|10502.4|10498.5|10494.5|187
1648492060000|2022-03-28 18:27:40|10499.5|10495.5|10474.1|10470.1|10499.5|10495.5|10474.1|10470.1|325
1648492070000|2022-03-28 18:27:50|10473.9|10469.9|10508|10504|10508|10504|10466.1|10462.1|669
1648492080000|2022-03-28 18:28:00|10508.4|10504.4|10521|10517|10521.4|10517.4|10495.9|10491.9|503
1648492090000|2022-03-28 18:28:10|10521.5|10517.5|10531.1|10527.1|10537.1|10533.1|10519.7|10515.7|515
1648492100000|2022-03-28 18:28:20|10530.7|10526.7|10539.2|10535.2|10545.3|10541.3|10530.7|10526.7|512
1648492110000|2022-03-28 18:28:30|10539.5|10535.5|10527.4|10523.4|10540.9|10536.9|10526.3|10522.3|702
1648492120000|2022-03-28 18:28:40|10528.6|10524.6|10526.5|10522.5|10530.5|10526.5|10522.9|10518.9|296
1648492130000|2022-03-28 18:28:50|10527.1|10523.1|10532.9|10528.9|10537.2|10533.2|10526.1|10522.1|415
1648492140000|2022-03-28 18:29:00|10533.2|10529.2|10539|10535|10542.6|10538.6|10533.2|10529.2|416
1648492150000|2022-03-28 18:29:10|10538.6|10534.6|10533|10529|10546.7|10542.7|10532.8|10528.8|423
1648492160000|2022-03-28 18:29:20|10533.8|10529.8|10532|10528|10535|10531|10526.1|10522.1|332
1648492170000|2022-03-28 18:29:30|10533.1|10529.1|10528|10524|10533.1|10529.1|10523|10519|310
1648492180000|2022-03-28 18:29:40|10528.3|10524.3|10534.2|10530.2|10536.7|10532.7|10527.7|10523.7|499
1648492190000|2022-03-28 18:29:50|10533.7|10529.7|10520.2|10516.2|10534.3|10530.3|10515.8|10511.8|423
1648492200000|2022-03-28 18:30:00|10519.8|10515.8|10542.2|10538.2|10542.7|10538.7|10519.8|10515.8|184
1648492210000|2022-03-28 18:30:10|10541.6|10537.6|10544.1|10540.1|10548.8|10544.8|10541.6|10537.6|179
1648492220000|2022-03-28 18:30:20|10543.3|10539.3|10555.2|10551.2|10558.8|10554.6|10540.2|10536.2|354
1648492230000|2022-03-28 18:30:30|10555.6|10551.6|10555.4|10551.4|10558.6|10554.6|10549.6|10545.6|185
1648492240000|2022-03-28 18:30:40|10556.2|10552.2|10551.6|10547.6|10557|10553|10549.9|10545.9|118
1648492250000|2022-03-28 18:30:50|10551.4|10547.4|10553.3|10549.3|10560.7|10556.7|10550.9|10546.9|136
1648492260000|2022-03-28 18:31:00|10553.4|10549.4|10552.9|10548.9|10556.6|10552.6|10548.2|10544.2|91
1648492270000|2022-03-28 18:31:10|10552.2|10548.2|10544.9|10540.9|10554.2|10550.2|10542.7|10538.7|78
1648492280000|2022-03-28 18:31:20|10544.5|10540.5|10544.2|10540.2|10548.7|10544.7|10544|10540|38
1648492290000|2022-03-28 18:31:30|10544.7|10540.7|10545.2|10541.2|10546.2|10542.2|10541.5|10537.5|33
1648492300000|2022-03-28 18:31:40|10544.9|10540.9|10545.2|10541.2|10547.2|10543.2|10544.7|10540.7|16
1648492310000|2022-03-28 18:31:50|10544.9|10540.9|10538.3|10534.3|10545.2|10541.2|10536.8|10532.8|74
1648492320000|2022-03-28 18:32:00|10538.1|10534.1|10533.3|10529.3|10541.7|10537.7|10532.8|10528.8|79
1648492330000|2022-03-28 18:32:10|10533.1|10529.1|10532.6|10528.6|10534|10530|10528.6|10524.6|43
1648492340000|2022-03-28 18:32:20|10532.3|10528.3|10531.6|10527.6|10533.6|10529.6|10529.8|10525.8|28
1648492350000|2022-03-28 18:32:30|10530.9|10526.9|10532|10528|10532|10528|10529.8|10525.8|25
1648492360000|2022-03-28 18:32:40|10531.6|10527.6|10532.5|10528.5|10536.4|10532.4|10528.6|10524.6|76
1648492370000|2022-03-28 18:32:50|10532|10528|10531.6|10527.6|10533.5|10529.5|10530.5|10526.5|17
1648492380000|2022-03-28 18:33:00|10532|10528|10527.9|10523.9|10533.1|10529.1|10527.9|10523.9|25
1648492390000|2022-03-28 18:33:10|10526.5|10522.5|10530.8|10526.8|10532|10528|10526.1|10522.1|37
1648492400000|2022-03-28 18:33:20|10530.3|10526.3|10531|10527|10532.8|10528.8|10529.8|10525.8|13
1648492410000|2022-03-28 18:33:30|10531.1|10527.1|10536.5|10532.5|10541.7|10537.7|10530.1|10526.1|95
1648492420000|2022-03-28 18:33:40|10536.1|10532.1|10543.5|10539.5|10543.5|10539.5|10533.1|10529.1|59
1648492430000|2022-03-28 18:33:50|10543.9|10539.9|10542.4|10538.4|10547.2|10543.2|10540.8|10536.8|61
1648492440000|2022-03-28 18:34:00|10542.6|10538.6|10536|10532|10542.6|10538.6|10533.6|10529.6|58
1648492450000|2022-03-28 18:34:10|10535.6|10531.6|10541.5|10537.5|10542.5|10538.5|10534.5|10530.5|58
1648492460000|2022-03-28 18:34:20|10541|10537|10532.5|10528.5|10541|10537|10531.5|10527.5|30
1648492470000|2022-03-28 18:34:30|10532.4|10528.4|10541|10537|10541|10537|10532|10528|53
1648492480000|2022-03-28 18:34:40|10540.5|10536.5|10536.5|10532.5|10540.5|10536.5|10536|10532|14
1648492490000|2022-03-28 18:34:50|10536.4|10532.4|10543.6|10539.6|10544.1|10540.1|10536.4|10532.4|49
1648492500000|2022-03-28 18:35:00|10543.2|10539.2|10540.2|10536.2|10544.1|10540.1|10538.9|10534.9|12
1648492510000|2022-03-28 18:35:10|10539.2|10535.2|10540.2|10536.2|10540.7|10536.7|10538.5|10534.5|14
1648492520000|2022-03-28 18:35:20|10539.8|10535.8|10539.6|10535.6|10540.7|10536.7|10535.3|10531.3|81
1648492530000|2022-03-28 18:35:30|10539.7|10535.7|10538.7|10534.7|10542.9|10538.9|10537.2|10533.2|28
1648492540000|2022-03-28 18:35:40|10539.2|10535.2|10536.3|10532.3|10540.2|10536.2|10536.3|10532.3|11
1648492550000|2022-03-28 18:35:50|10535.6|10531.6|10538.1|10534.1|10538.7|10534.7|10535.2|10531.2|6
1648492560000|2022-03-28 18:36:00|10538.2|10534.2|10540.1|10536.1|10540.1|10536.1|10538.2|10534.2|7
1648492570000|2022-03-28 18:36:10|10541.2|10537.2|10538.2|10534.2|10543.6|10539.6|10538.2|10534.2|35
1648492580000|2022-03-28 18:36:20|10538.7|10534.7|10542.9|10538.9|10544.8|10540.8|10538.7|10534.7|19
1648492590000|2022-03-28 18:36:30|10543.4|10539.4|10544.4|10540.4|10544.8|10540.8|10543.4|10539.4|6
1648492600000|2022-03-28 18:36:40|10544.8|10540.8|10543.9|10539.9|10546.4|10542.4|10543.6|10539.6|18
1648492610000|2022-03-28 18:36:50|10544.3|10540.3|10545.7|10541.7|10546.7|10542.7|10540.9|10536.9|69
1648492620000|2022-03-28 18:37:00|10545.8|10541.8|10543.8|10539.8|10545.8|10541.8|10542.8|10538.8|14
1648492630000|2022-03-28 18:37:10|10543.4|10539.4|10543.3|10539.3|10543.4|10539.4|10543.3|10539.3|11
1648492640000|2022-03-28 18:37:20|10543.7|10539.7|10557.3|10553.3|10558.4|10554.4|10542.8|10538.8|86
1648492650000|2022-03-28 18:37:30|10556.5|10552.5|10554.1|10550.1|10559.1|10555.1|10550.4|10546.4|40
1648492660000|2022-03-28 18:37:40|10554.5|10550.5|10551.1|10547.1|10555.1|10551.1|10549.9|10545.9|25
1648492670000|2022-03-28 18:37:50|10551.6|10547.6|10555.7|10551.7|10556.1|10552.1|10551.6|10547.6|33
1648492680000|2022-03-28 18:38:00|10555.9|10551.9|10556|10552|10556|10552|10553.1|10549.1|24
1648492690000|2022-03-28 18:38:10|10556.5|10552.5|10555.1|10551.1|10556.5|10552.5|10554.1|10550.1|17
1648492700000|2022-03-28 18:38:20|10554.6|10550.6|10555.5|10551.5|10558.7|10554.7|10552|10548|83
1648492710000|2022-03-28 18:38:30|10555.1|10551.1|10562.7|10558.7|10565.7|10561.7|10554.8|10550.8|84
1648492720000|2022-03-28 18:38:40|10563.7|10559.7|10563|10559|10563.7|10559.7|10557.9|10553.9|47
1648492730000|2022-03-28 18:38:50|10563.4|10559.4|10565.7|10561.7|10565.9|10561.9|10559.2|10555.2|125
1648492740000|2022-03-28 18:39:00|10566.1|10562.1|10566.6|10562.6|10570.6|10566.6|10563.7|10559.7|76
1648492750000|2022-03-28 18:39:10|10565.2|10561.2|10561.8|10557.8|10565.2|10561.2|10558.3|10554.3|126
1648492760000|2022-03-28 18:39:20|10562.3|10558.3|10564.3|10560.3|10566|10562|10560.8|10556.8|51
1648492770000|2022-03-28 18:39:30|10564.7|10560.7|10564.7|10560.7|10565.3|10561.3|10563.3|10559.3|8
1648492780000|2022-03-28 18:39:40|10564|10560|10569.8|10565.8|10571.8|10567.8|10564|10560|21
1648492790000|2022-03-28 18:39:50|10569.7|10565.7|10568.7|10564.7|10570.2|10566.2|10567.2|10563.2|18
1648492800000|2022-03-28 18:40:00|10567.6|10563.6|10573.6|10569.6|10574.9|10570.9|10565.8|10561.8|104
1648492810000|2022-03-28 18:40:10|10571.6|10567.6|10574.4|10570.4|10574.6|10570.6|10571.2|10567.2|26
1648492820000|2022-03-28 18:40:20|10574.1|10570.1|10572.6|10568.6|10574.4|10570.4|10570.1|10566.1|55
1648492830000|2022-03-28 18:40:30|10572.9|10568.9|10572.9|10568.9|10578.6|10574.6|10571.6|10567.6|121
1648492840000|2022-03-28 18:40:40|10573.1|10569.1|10572.6|10568.6|10573.6|10569.6|10568.2|10564.2|54
1648492850000|2022-03-28 18:40:50|10572.9|10568.9|10572.6|10568.6|10573.1|10569.1|10570.5|10566.5|31
1648492860000|2022-03-28 18:41:00|10572.9|10568.9|10568.2|10564.2|10574.1|10570.1|10566.8|10562.8|47
1648492870000|2022-03-28 18:41:10|10568.6|10564.6|10568.7|10564.7|10570.2|10566.2|10568.6|10564.6|10
1648492880000|2022-03-28 18:41:20|10567.8|10563.8|10570.6|10566.6|10571.4|10567.4|10567.8|10563.8|14
1648492890000|2022-03-28 18:41:30|10571.6|10567.6|10578.4|10574.4|10578.4|10574.4|10571.6|10567.6|33
1648492900000|2022-03-28 18:41:40|10577.8|10573.8|10576.6|10572.6|10579.1|10575.1|10575.6|10571.6|20
1648492910000|2022-03-28 18:41:50|10576.7|10572.7|10577.6|10573.6|10578.1|10574.1|10576.1|10572.1|9
1648492920000|2022-03-28 18:42:00|10576.5|10572.5|10577.1|10573.1|10577.6|10573.6|10575.8|10571.8|18
1648492930000|2022-03-28 18:42:10|10576.7|10572.7|10577.8|10573.8|10581.8|10577.8|10576.7|10572.7|91
1648492940000|2022-03-28 18:42:20|10578.9|10574.9|10579.8|10575.8|10579.8|10575.8|10578.3|10574.3|18
1648492950000|2022-03-28 18:42:30|10578.3|10574.3|10581.8|10577.8|10581.8|10577.8|10578|10574|25
1648492960000|2022-03-28 18:42:40|10581.1|10577.1|10585.7|10581.7|10585.8|10581.8|10580.8|10576.8|68
1648492970000|2022-03-28 18:42:50|10584.6|10580.6|10582.2|10578.2|10585|10581|10581.1|10577.1|54
1648492980000|2022-03-28 18:43:00|10582.6|10578.6|10584.2|10580.2|10587.1|10583.1|10581.1|10577.1|31
1648492990000|2022-03-28 18:43:10|10583.9|10579.9|10579.4|10575.4|10583.9|10579.9|10579.4|10575.4|39
1648493000000|2022-03-28 18:43:20|10579.7|10575.7|10578.7|10574.7|10579.7|10575.7|10577.4|10573.4|11
1648493010000|2022-03-28 18:43:30|10579.2|10575.2|10576.2|10572.2|10579.7|10575.7|10574.4|10570.4|26
1648493020000|2022-03-28 18:43:40|10578.1|10574.1|10579.4|10575.4|10579.4|10575.4|10577.7|10573.7|9
1648493030000|2022-03-28 18:43:50|10580.1|10576.1|10580.4|10576.4|10580.6|10576.6|10580.1|10576.1|3
1648493040000|2022-03-28 18:44:00|10580.2|10576.2|10580.2|10576.2|10580.6|10576.6|10579.9|10575.9|2
1648493050000|2022-03-28 18:44:10|10581.6|10577.6|10580.2|10576.2|10582.1|10578.1|10580.2|10576.2|9
1648493060000|2022-03-28 18:44:20|10579.9|10575.9|10580.1|10576.1|10580.5|10576.5|10578.7|10574.7|44
1648493070000|2022-03-28 18:44:30|10579.1|10575.1|10575.1|10571.1|10579.1|10575.1|10565.3|10561.3|345
1648493080000|2022-03-28 18:44:40|10574.4|10570.4|10576.1|10572.1|10576.9|10572.9|10571.9|10567.9|25
1648493090000|2022-03-28 18:44:50|10575.6|10571.6|10569.1|10565.1|10575.6|10571.6|10565.2|10561.2|59
1648493100000|2022-03-28 18:45:00|10569.6|10565.6|10572.1|10568.1|10573.1|10569.1|10567.4|10563.4|30
1648493110000|2022-03-28 18:45:10|10572.4|10568.4|10574.2|10570.2|10576.9|10572.9|10572.4|10568.4|21
1648493120000|2022-03-28 18:45:20|10573.9|10569.9|10571.1|10567.1|10574.7|10570.7|10571.1|10567.1|13
1648493130000|2022-03-28 18:45:30|10570.6|10566.6|10567.3|10563.3|10571.1|10567.1|10565.3|10561.3|58
1648493140000|2022-03-28 18:45:40|10567.2|10563.2|10567.3|10563.3|10567.5|10563.5|10564.2|10560.2|67
1648493150000|2022-03-28 18:45:50|10569.2|10565.2|10563|10559|10570.1|10566.1|10562.5|10558.5|31
1648493160000|2022-03-28 18:46:00|10563.3|10559.3|10562.3|10558.3|10564.3|10560.3|10562|10558|12
1648493170000|2022-03-28 18:46:10|10562.5|10558.5|10564.8|10560.8|10564.8|10560.8|10562.1|10558.1|13
1648493180000|2022-03-28 18:46:20|10564.5|10560.5|10554.5|10550.5|10564.5|10560.5|10552.5|10548.5|52
1648493190000|2022-03-28 18:46:30|10553.6|10549.6|10557.3|10553.3|10557.3|10553.3|10553.6|10549.6|41
1648493200000|2022-03-28 18:46:40|10558.3|10554.3|10553.5|10549.5|10558.3|10554.3|10553.1|10549.1|23
1648493210000|2022-03-28 18:46:50|10552.7|10548.7|10551.6|10547.6|10555.3|10551.3|10550.6|10546.6|21
1648493220000|2022-03-28 18:47:00|10552|10548|10547.2|10543.2|10552.6|10548.6|10545.6|10541.6|46
1648493230000|2022-03-28 18:47:10|10546.9|10542.9|10550.6|10546.6|10550.6|10546.6|10546.7|10542.7|10
1648493240000|2022-03-28 18:47:20|10550.2|10546.2|10545.5|10541.5|10550.2|10546.2|10542.9|10538.9|33
1648493250000|2022-03-28 18:47:30|10545.9|10541.9|10545.9|10541.9|10546.9|10542.9|10544.4|10540.4|16
1648493260000|2022-03-28 18:47:40|10546.4|10542.4|10544.9|10540.9|10546.4|10542.4|10543.9|10539.9|7
1648493270000|2022-03-28 18:47:50|10545.7|10541.7|10544.9|10540.9|10546.9|10542.9|10544.9|10540.9|10
1648493280000|2022-03-28 18:48:00|10544.7|10540.7|10545.7|10541.7|10545.7|10541.7|10542.9|10538.9|26
1648493290000|2022-03-28 18:48:10|10546.7|10542.7|10548.6|10544.6|10549.1|10545.1|10546.7|10542.7|5
1648493300000|2022-03-28 18:48:20|10549|10545|10546.7|10542.7|10549|10545|10546.7|10542.7|8
1648493310000|2022-03-28 18:48:30|10546.6|10542.6|10548.6|10544.6|10548.6|10544.6|10546.6|10542.6|7
1648493320000|2022-03-28 18:48:40|10547|10543|10549|10545|10549|10545|10544.7|10540.7|19
1648493330000|2022-03-28 18:48:50|10548.6|10544.6|10545.6|10541.6|10548.6|10544.6|10545.2|10541.2|13
1648493340000|2022-03-28 18:49:00|10546|10542|10542.7|10538.7|10546|10542|10542.7|10538.7|12
1648493350000|2022-03-28 18:49:10|10543.1|10539.1|10538.5|10534.5|10543.7|10539.7|10536.3|10532.3|62
1648493360000|2022-03-28 18:49:20|10538.2|10534.2|10538.5|10534.5|10539.6|10535.6|10537.1|10533.1|25
1648493370000|2022-03-28 18:49:30|10538.7|10534.7|10540.7|10536.7|10540.7|10536.7|10536.7|10532.7|23
1648493380000|2022-03-28 18:49:40|10540.3|10536.3|10539.7|10535.7|10540.5|10536.5|10537.9|10533.9|12
1648493390000|2022-03-28 18:49:50|10540.1|10536.1|10540.1|10536.1|10542.1|10538.1|10539.6|10535.6|27
1648493400000|2022-03-28 18:50:00|10540.5|10536.5|10537.3|10533.3|10541.6|10537.6|10536.1|10532.1|43
1648493410000|2022-03-28 18:50:10|10538.1|10534.1|10535.6|10531.6|10538.1|10534.1|10531.6|10527.6|66
1648493420000|2022-03-28 18:50:20|10534.9|10530.9|10537.6|10533.6|10538.3|10534.3|10531.7|10527.7|57
1648493430000|2022-03-28 18:50:30|10537.1|10533.1|10544.7|10540.7|10544.7|10540.7|10537.1|10533.1|42
1648493440000|2022-03-28 18:50:40|10543.5|10539.5|10541.4|10537.4|10545.2|10541.2|10541.2|10537.2|21
1648493450000|2022-03-28 18:50:50|10540.8|10536.8|10541.3|10537.3|10541.4|10537.4|10539.9|10535.9|15
1648493460000|2022-03-28 18:51:00|10541.7|10537.7|10544.4|10540.4|10549.7|10545.7|10541.7|10537.7|84
1648493470000|2022-03-28 18:51:10|10544.1|10540.1|10546.8|10542.8|10549.8|10545.8|10544.1|10540.1|41
1648493480000|2022-03-28 18:51:20|10545.7|10541.7|10547.9|10543.9|10548.7|10544.7|10544.9|10540.9|17
1648493490000|2022-03-28 18:51:30|10546.4|10542.4|10546.3|10542.3|10547.2|10543.2|10544.8|10540.8|1
1648493500000|2022-03-28 18:51:40|10544.1|10540.1|10533.8|10529.8|10544.4|10540.4|10532.7|10528.7|106
1648493510000|2022-03-28 18:51:50|10534.1|10530.1|10532.7|10528.7|10538.6|10534.6|10532.3|10528.3|45
1648493520000|2022-03-28 18:52:00|10534.2|10530.2|10534.6|10530.6|10535.7|10531.7|10533.7|10529.7|15
1648493530000|2022-03-28 18:52:10|10534.7|10530.7|10532.6|10528.6|10534.7|10530.7|10531.7|10527.7|26
1648493540000|2022-03-28 18:52:20|10530.8|10526.8|10528.5|10524.5|10530.8|10526.8|10526|10522|21
1648493550000|2022-03-28 18:52:30|10528.8|10524.8|10529.7|10525.7|10530.2|10526.2|10528.8|10524.8|2
1648493560000|2022-03-28 18:52:40|10530.1|10526.1|10527.2|10523.2|10530.1|10526.1|10526.2|10522.2|31
1648493570000|2022-03-28 18:52:50|10527.6|10523.6|10506.3|10502.3|10528.1|10523.6|10504.4|10497.8|319
1648493580000|2022-03-28 18:53:00|10506.1|10502.1|10508.5|10504.5|10510.8|10506.8|10502.5|10498.5|127
1648493590000|2022-03-28 18:53:10|10508.8|10504.8|10509.8|10505.8|10511.3|10507.3|10507.8|10503.8|39
1648493600000|2022-03-28 18:53:20|10508.6|10504.6|10508.8|10504.8|10511.6|10507.6|10506.8|10502.8|33
1648493610000|2022-03-28 18:53:30|10509.8|10505.8|10495.3|10491.3|10509.8|10505.8|10494.3|10490.3|168
1648493620000|2022-03-28 18:53:40|10495.2|10491.2|10495.6|10491.6|10497.6|10493.6|10493.2|10489.2|142
1648493630000|2022-03-28 18:53:50|10494.6|10490.6|10495.7|10491.7|10496.1|10492.1|10491.2|10487.2|24
1648493640000|2022-03-28 18:54:00|10495.6|10491.6|10492.6|10488.6|10498.7|10492.4|10491.1|10487.1|137
1648493650000|2022-03-28 18:54:10|10491.4|10487.4|10493.7|10489.7|10496.6|10492.6|10491.4|10487.4|29
1648493660000|2022-03-28 18:54:20|10493.9|10489.9|10480.8|10476.8|10494.1|10490.1|10476.7|10472.7|323
1648493670000|2022-03-28 18:54:30|10481.3|10477.3|10477.8|10473.8|10487.1|10483.1|10477.8|10473.8|130
1648493680000|2022-03-28 18:54:40|10477.5|10473.5|10485.6|10481.6|10488.7|10484.7|10472.3|10468.3|148
1648493690000|2022-03-28 18:54:50|10485.2|10481.2|10476.8|10472.8|10485.2|10481.2|10467.8|10463.8|194
1648493700000|2022-03-28 18:55:00|10475.8|10471.8|10481.6|10477.6|10481.6|10477.6|10472.8|10468.8|47
1648493710000|2022-03-28 18:55:10|10482.4|10478.4|10472.6|10468.6|10485.4|10481.4|10472.6|10468.6|69
1648493720000|2022-03-28 18:55:20|10472.9|10468.9|10475.9|10471.9|10479.3|10475.3|10472.6|10468.6|88
1648493730000|2022-03-28 18:55:30|10475.8|10471.8|10474.6|10470.6|10476.8|10472.8|10471.8|10467.8|56
1648493740000|2022-03-28 18:55:40|10473.3|10469.3|10463|10459|10473.9|10469.9|10461.1|10457.1|131
1648493750000|2022-03-28 18:55:50|10461.7|10457.7|10469.1|10465.1|10469.1|10465.1|10461.7|10457.7|65
1648493760000|2022-03-28 18:56:00|10470.1|10466.1|10470.6|10466.6|10473.4|10469.4|10468.6|10464.6|22
1648493770000|2022-03-28 18:56:10|10470.9|10466.9|10475.6|10471.6|10477.6|10473.6|10469.6|10465.6|42
1648493780000|2022-03-28 18:56:20|10476.1|10472.1|10478.9|10474.9|10478.9|10474.9|10474.6|10470.6|43
1648493790000|2022-03-28 18:56:30|10478.5|10474.5|10475|10471|10480.5|10476.5|10474|10470|21
1648493800000|2022-03-28 18:56:40|10474.7|10470.7|10476.5|10472.5|10478.5|10474.5|10474|10470|27
1648493810000|2022-03-28 18:56:50|10475.2|10471.2|10473.5|10469.5|10475.2|10471.2|10471.5|10467.5|13
1648493820000|2022-03-28 18:57:00|10472.1|10468.1|10470.5|10466.5|10472.5|10468.5|10467.7|10463.7|37
1648493830000|2022-03-28 18:57:10|10471.3|10467.3|10472.9|10468.9|10473.5|10469.5|10470.5|10466.5|29
1648493840000|2022-03-28 18:57:20|10472.5|10468.5|10470.9|10466.9|10472.5|10468.5|10469|10465|37
1648493850000|2022-03-28 18:57:30|10469.4|10465.4|10468|10464|10469.4|10465.4|10467.5|10463.5|6
1648493860000|2022-03-28 18:57:40|10468.4|10464.4|10469.9|10465.9|10470.5|10466.5|10467.5|10463.5|12
1648493870000|2022-03-28 18:57:50|10469.8|10465.8|10467.9|10463.9|10470.3|10466.3|10467.5|10463.5|13
1648493880000|2022-03-28 18:58:00|10466.9|10462.9|10464.7|10460.7|10466.9|10462.9|10462.5|10458.5|31
1648493890000|2022-03-28 18:58:10|10464.3|10460.3|10461.3|10457.3|10465.5|10461.5|10458.3|10454.3|72
1648493900000|2022-03-28 18:58:20|10461.2|10457.2|10456.5|10452.5|10461.9|10457.9|10456.3|10452.3|31
1648493910000|2022-03-28 18:58:30|10456.9|10452.9|10451.2|10447.2|10457.4|10453.4|10450.8|10446.8|119
1648493920000|2022-03-28 18:58:40|10452.7|10448.7|10452.8|10448.8|10453.5|10449.5|10445.9|10441.9|106
1648493930000|2022-03-28 18:58:50|10452.3|10448.3|10444.8|10440.8|10452.3|10448.3|10444.4|10440.4|77
1648493940000|2022-03-28 18:59:00|10444.4|10440.4|10448.2|10444.2|10450.2|10446.2|10444.4|10440.4|116
1648493950000|2022-03-28 18:59:10|10447.8|10443.8|10454.3|10450.3|10457.2|10453.2|10447.8|10443.8|192
1648493960000|2022-03-28 18:59:20|10453.5|10449.5|10451.4|10447.4|10456.6|10452.6|10450.9|10446.9|29
1648493970000|2022-03-28 18:59:30|10451.8|10447.8|10449.6|10445.6|10452.9|10448.9|10447.4|10443.4|17
1648493980000|2022-03-28 18:59:40|10448.4|10444.4|10443.3|10439.3|10448.4|10444.4|10442.9|10438.9|72
1648493990000|2022-03-28 18:59:50|10444|10440|10424.7|10420.7|10444.4|10440.4|10424.3|10420.3|234
1648494000000|2022-03-28 19:00:00|10426.6|10422.6|10422.5|10418.5|10433.5|10429.5|10422|10418|124
1648494010000|2022-03-28 19:00:10|10422.9|10418.9|10427.8|10423.8|10430.3|10426.3|10420.4|10416.4|128
1648494020000|2022-03-28 19:00:20|10428.5|10424.5|10427.5|10423.5|10433.5|10429.5|10427.3|10423.3|114
1648494030000|2022-03-28 19:00:30|10428|10424|10431.3|10427.3|10433.4|10429.4|10427.5|10423.5|61
1648494040000|2022-03-28 19:00:40|10431.4|10427.4|10423.1|10419.1|10437|10433|10423.1|10419.1|122
1648494050000|2022-03-28 19:00:50|10424.2|10420.2|10417.6|10413.6|10425.1|10421.1|10416.9|10412.9|40
1648494060000|2022-03-28 19:01:00|10417.3|10413.3|10417|10413|10418.3|10414.3|10412.3|10408.3|111
1648494070000|2022-03-28 19:01:10|10417.5|10413.5|10414.5|10410.5|10419|10415|10413.3|10409.3|86
1648494080000|2022-03-28 19:01:20|10413.4|10409.4|10409.9|10405.9|10417.5|10413.5|10409.4|10405.4|140
1648494090000|2022-03-28 19:01:30|10410.4|10406.4|10410.5|10406.5|10411|10407|10408.5|10404.5|56
1648494100000|2022-03-28 19:01:40|10410|10406|10412.5|10408.5|10413.5|10409.5|10408.8|10404.8|64
1648494110000|2022-03-28 19:01:50|10412.9|10408.9|10409.2|10405.2|10412.9|10408.9|10408.7|10404.7|20
1648494120000|2022-03-28 19:02:00|10408.8|10404.8|10417.4|10413.4|10419.5|10415.5|10407.9|10403.9|115
1648494130000|2022-03-28 19:02:10|10417.2|10413.2|10416.9|10412.9|10423.7|10419.7|10414.2|10410.2|94
1648494140000|2022-03-28 19:02:20|10417.6|10413.6|10408.6|10404.6|10418.1|10414.1|10408.4|10404.4|96
1648494150000|2022-03-28 19:02:30|10408.1|10404.1|10408.5|10404.5|10409.4|10405.4|10406|10402|52
1648494160000|2022-03-28 19:02:40|10408.9|10404.9|10399.5|10395.5|10409.5|10405.5|10397.4|10393.4|146
1648494170000|2022-03-28 19:02:50|10399.9|10395.9|10397.4|10393.4|10401.5|10397.5|10397.4|10393.4|87
1648494180000|2022-03-28 19:03:00|10396.6|10392.6|10393.7|10389.7|10397.4|10393.4|10389.9|10385.9|169
1648494190000|2022-03-28 19:03:10|10393.4|10389.4|10408|10404|10408|10404|10392.7|10388.7|104
1648494200000|2022-03-28 19:03:20|10407|10403|10407.7|10403.7|10408.2|10404.2|10402.5|10398.5|62
1648494210000|2022-03-28 19:03:30|10406.7|10402.7|10409.7|10405.7|10411.7|10407.7|10406.3|10402.3|27
1648494220000|2022-03-28 19:03:40|10410.2|10406.2|10407.6|10403.6|10410.7|10406.7|10405.7|10401.7|59
1648494230000|2022-03-28 19:03:50|10407.2|10403.2|10405.8|10401.8|10408.7|10404.7|10403.6|10399.6|53
1648494240000|2022-03-28 19:04:00|10406.2|10402.2|10408.6|10404.6|10409.4|10405.4|10403.8|10399.8|32
1648494250000|2022-03-28 19:04:10|10408.4|10404.4|10406.9|10402.9|10408.6|10404.6|10404.1|10400.1|27
1648494260000|2022-03-28 19:04:20|10407.9|10403.9|10399.7|10395.7|10408.3|10404.3|10393.1|10389.1|61
1648494270000|2022-03-28 19:04:30|10399.2|10395.2|10399.3|10395.3|10404.2|10400.2|10398.8|10394.8|31
1648494280000|2022-03-28 19:04:40|10398.5|10394.5|10403.7|10399.7|10405.7|10401.7|10398.5|10394.5|40
1648494290000|2022-03-28 19:04:50|10401.7|10397.7|10401.6|10397.6|10403.7|10399.7|10400.9|10396.9|26
1648494300000|2022-03-28 19:05:00|10400.7|10396.7|10396|10392|10400.7|10396.7|10394.2|10390.2|114
1648494310000|2022-03-28 19:05:10|10396.3|10392.3|10391.7|10387.7|10396.8|10392.8|10389.3|10385.3|76
1648494320000|2022-03-28 19:05:20|10392.1|10388.1|10383.5|10379.5|10394.7|10390.7|10371.1|10367.1|222
1648494330000|2022-03-28 19:05:30|10384.3|10380.3|10382.8|10378.8|10386.2|10382.2|10381.5|10377.5|56
1648494340000|2022-03-28 19:05:40|10382.5|10378.5|10396.8|10392.8|10396.8|10392.8|10381.8|10377.8|93
1648494350000|2022-03-28 19:05:50|10396.9|10392.9|10406.4|10402.4|10413.7|10409.7|10395.9|10391.9|241
1648494360000|2022-03-28 19:06:00|10406.3|10402.3|10408.3|10404.3|10411.1|10407.1|10406.3|10402.3|66
1648494370000|2022-03-28 19:06:10|10409.3|10405.3|10405.9|10401.9|10409.6|10405.6|10405.8|10401.8|56
1648494380000|2022-03-28 19:06:20|10405.2|10401.2|10412.3|10408.3|10412.9|10408.9|10405.2|10401.2|51
1648494390000|2022-03-28 19:06:30|10412.1|10408.1|10410.4|10406.4|10413.1|10409.1|10409.6|10405.6|16
1648494400000|2022-03-28 19:06:40|10410.8|10406.8|10419|10415|10419|10415|10410.4|10406.4|86
1648494410000|2022-03-28 19:06:50|10420.6|10416.6|10422.8|10418.8|10427|10423|10420.6|10416.6|142
1648494420000|2022-03-28 19:07:00|10422.9|10418.9|10418.4|10414.4|10422.9|10418.9|10414.4|10410.4|43
1648494430000|2022-03-28 19:07:10|10418.8|10414.8|10418|10414|10420|10416|10412.9|10408.9|56
1648494440000|2022-03-28 19:07:20|10418.4|10414.4|10415.7|10411.7|10423.9|10419.9|10415.2|10411.2|34
1648494450000|2022-03-28 19:07:30|10416.7|10412.7|10416.7|10412.7|10417|10413|10413.7|10409.7|38
1648494460000|2022-03-28 19:07:40|10417.2|10413.2|10415.7|10411.7|10419.5|10415.5|10415.5|10411.5|9
1648494470000|2022-03-28 19:07:50|10415.3|10411.3|10405.3|10401.3|10415.3|10411.3|10400.7|10396.7|53
1648494480000|2022-03-28 19:08:00|10405.7|10401.7|10409.7|10405.7|10409.7|10405.7|10405.7|10401.7|24
1648494490000|2022-03-28 19:08:10|10410.8|10406.8|10408.8|10404.8|10421.4|10417.4|10408.8|10404.8|103
1648494500000|2022-03-28 19:08:20|10409.1|10405.1|10413.3|10409.3|10413.8|10409.8|10404.3|10400.3|44
1648494510000|2022-03-28 19:08:30|10413.7|10409.7|10418.5|10414.5|10422.7|10418.7|10412.3|10408.3|29
1648494520000|2022-03-28 19:08:40|10418|10414|10419.4|10415.4|10419.4|10415.4|10412.6|10408.6|30
1648494530000|2022-03-28 19:08:50|10419.9|10415.9|10407.9|10403.9|10419.9|10415.9|10404.5|10400.5|44
1648494540000|2022-03-28 19:09:00|10406.9|10402.9|10418.9|10414.9|10419.7|10415.7|10406.1|10402.1|34
1648494550000|2022-03-28 19:09:10|10419.3|10415.3|10422.9|10418.9|10424.8|10420.8|10415.8|10411.8|59
1648494560000|2022-03-28 19:09:20|10423.7|10419.7|10420.3|10416.3|10423.9|10419.9|10419.9|10415.9|14
1648494570000|2022-03-28 19:09:30|10420.7|10416.7|10420.1|10416.1|10420.9|10416.9|10418.8|10414.8|19
1648494580000|2022-03-28 19:09:40|10420.8|10416.8|10414.7|10410.7|10420.8|10416.8|10413.3|10409.3|51
1648494590000|2022-03-28 19:09:50|10415.1|10411.1|10420.9|10416.9|10423.9|10419.9|10415.1|10411.1|47
1648494600000|2022-03-28 19:10:00|10421.8|10417.8|10419.2|10415.2|10421.8|10417.8|10415.8|10411.8|62
1648494610000|2022-03-28 19:10:10|10418.5|10414.5|10417.2|10413.2|10421.2|10417.2|10416.3|10412.3|26
1648494620000|2022-03-28 19:10:20|10418.6|10414.6|10430.9|10426.9|10431.1|10427.1|10418.6|10414.6|81
1648494630000|2022-03-28 19:10:30|10431.7|10427.7|10425.4|10421.4|10432.5|10428.5|10425.4|10421.4|84
1648494640000|2022-03-28 19:10:40|10425.1|10421.1|10424.9|10420.9|10426.3|10422.3|10423.9|10419.9|12
1648494650000|2022-03-28 19:10:50|10425.3|10421.3|10427.4|10423.4|10428.3|10424.3|10425.3|10421.3|12
1648494660000|2022-03-28 19:11:00|10426.3|10422.3|10425.4|10421.4|10427.9|10423.9|10423.8|10419.8|34
1648494670000|2022-03-28 19:11:10|10425.1|10421.1|10427.2|10423.2|10431.4|10427.4|10424.9|10420.9|124
1648494680000|2022-03-28 19:11:20|10426.5|10422.5|10425|10421|10427.7|10423.7|10421.4|10417.4|59
1648494690000|2022-03-28 19:11:30|10425.5|10421.5|10428.5|10424.5|10428.5|10424.5|10425.5|10421.5|16
1648494700000|2022-03-28 19:11:40|10427.4|10423.4|10428.4|10424.4|10428.7|10424.7|10425.5|10421.5|9
1648494710000|2022-03-28 19:11:50|10428.9|10424.9|10429.4|10425.4|10430.9|10426.9|10428.9|10424.9|11
1648494720000|2022-03-28 19:12:00|10428.5|10424.5|10428.9|10424.9|10431.2|10427.2|10427.4|10423.4|18
1648494730000|2022-03-28 19:12:10|10429.2|10425.2|10425.5|10421.5|10429.4|10425.4|10425.5|10421.5|39
1648494740000|2022-03-28 19:12:20|10427|10423|10419.5|10415.5|10427.5|10423.5|10418.6|10414.6|63
1648494750000|2022-03-28 19:12:30|10418.8|10414.8|10417.4|10413.4|10419.8|10415.8|10416|10412|60
1648494760000|2022-03-28 19:12:40|10417.8|10413.8|10428.4|10424.4|10430.4|10426.4|10417.8|10413.8|28
1648494770000|2022-03-28 19:12:50|10427.6|10423.6|10426.7|10422.7|10427.9|10423.9|10424.1|10420.1|61
1648494780000|2022-03-28 19:13:00|10426|10422|10418.1|10414.1|10427.4|10423.4|10417.1|10413.1|19
1648494790000|2022-03-28 19:13:10|10418.6|10414.6|10424.1|10420.1|10424.6|10420.6|10418.6|10414.6|28
1648494800000|2022-03-28 19:13:20|10423.4|10419.4|10418.1|10414.1|10426.2|10422.2|10418.1|10414.1|14
1648494810000|2022-03-28 19:13:30|10417.3|10413.3|10416.5|10412.5|10417.3|10413.3|10413.1|10409.1|61
1648494820000|2022-03-28 19:13:40|10416.9|10412.9|10413.5|10409.5|10416.9|10412.9|10411.6|10407.6|22
1648494830000|2022-03-28 19:13:50|10414.2|10410.2|10407.5|10403.5|10414.7|10410.7|10405.6|10401.6|26
1648494840000|2022-03-28 19:14:00|10407.4|10403.4|10408.9|10404.9|10412.7|10408.7|10406.6|10402.6|18
1648494850000|2022-03-28 19:14:10|10410|10406|10411.9|10407.9|10414.9|10410.9|10408.4|10404.4|17
1648494860000|2022-03-28 19:14:20|10413.3|10409.3|10416.7|10412.7|10419.9|10415.9|10413|10409|40
1648494870000|2022-03-28 19:14:30|10417.2|10413.2|10409.4|10405.4|10419.4|10415.4|10408.4|10404.4|27
1648494880000|2022-03-28 19:14:40|10409.7|10405.7|10409.5|10405.5|10411.4|10407.4|10407.5|10403.5|20
1648494890000|2022-03-28 19:14:50|10410.7|10406.7|10415.5|10411.5|10418.4|10414.4|10410.7|10406.7|36
1648494900000|2022-03-28 19:15:00|10415.4|10411.4|10402.4|10398.4|10415.4|10411.4|10401.4|10397.4|81
1648494910000|2022-03-28 19:15:10|10401.8|10397.8|10399.4|10395.4|10401.8|10397.8|10397.3|10393.3|43
1648494920000|2022-03-28 19:15:20|10398.7|10394.7|10392.9|10388.9|10398.7|10394.7|10386.4|10382.4|110
1648494930000|2022-03-28 19:15:30|10393|10389|10391|10387|10394.6|10390.6|10390.1|10386.1|28
1648494940000|2022-03-28 19:15:40|10391.1|10387.1|10393|10389|10393.2|10389.2|10389.1|10385.1|26
1648494950000|2022-03-28 19:15:50|10392.6|10388.6|10392.4|10388.4|10393.4|10389.4|10390.6|10386.6|16
1648494960000|2022-03-28 19:16:00|10391.6|10387.6|10393.4|10389.4|10395.1|10391.1|10390.8|10386.8|39
1648494970000|2022-03-28 19:16:10|10393.7|10389.7|10397.2|10393.2|10397.4|10393.4|10390.6|10386.6|113
1648494980000|2022-03-28 19:16:20|10396.9|10392.9|10397.2|10393.2|10397.2|10393.2|10394|10390|20
1648494990000|2022-03-28 19:16:30|10397.7|10393.7|10409.3|10405.3|10409.3|10405.3|10395.8|10391.8|63
1648495000000|2022-03-28 19:16:40|10410.2|10406.2|10410.3|10406.3|10411.2|10407.2|10408.8|10404.8|24
1648495010000|2022-03-28 19:16:50|10410.7|10406.7|10412.5|10408.5|10412.8|10408.8|10406.3|10402.3|133
1648495020000|2022-03-28 19:17:00|10412.8|10408.8|10414.3|10410.3|10415.8|10411.8|10412.5|10408.5|19
1648495030000|2022-03-28 19:17:10|10415.3|10411.3|10417.3|10413.3|10417.3|10413.3|10413.3|10409.3|44
1648495040000|2022-03-28 19:17:20|10417|10413|10419.1|10415.1|10419.6|10415.6|10416.8|10412.8|21
1648495050000|2022-03-28 19:17:30|10419.4|10415.4|10419.2|10415.2|10420.7|10416.7|10415.1|10411.1|62
1648495060000|2022-03-28 19:17:40|10419.3|10415.3|10425.3|10421.3|10425.3|10421.3|10419.3|10415.3|40
1648495070000|2022-03-28 19:17:50|10425|10421|10421.3|10417.3|10425.7|10421.7|10421.3|10417.3|27
1648495080000|2022-03-28 19:18:00|10420.8|10416.8|10418.3|10414.3|10422.3|10418.3|10415.5|10411.5|62
1648495090000|2022-03-28 19:18:10|10418.8|10414.8|10415.1|10411.1|10423.3|10419.3|10414.7|10410.7|22
1648495100000|2022-03-28 19:18:20|10415.6|10411.6|10414.7|10410.7|10419|10415|10414.7|10410.7|13
1648495110000|2022-03-28 19:18:30|10413.3|10409.3|10408.6|10404.6|10413.3|10409.3|10408.1|10404.1|15
1648495120000|2022-03-28 19:18:40|10409.7|10405.7|10407.5|10403.5|10410.1|10406.1|10405.6|10401.6|13
1648495130000|2022-03-28 19:18:50|10406.7|10402.7|10405.7|10401.7|10407.8|10403.8|10405.7|10401.7|19
1648495140000|2022-03-28 19:19:00|10405.6|10401.6|10400|10396|10405.6|10401.6|10399.5|10395.5|44
1648495150000|2022-03-28 19:19:10|10399.9|10395.9|10396.9|10392.9|10401.2|10397.2|10396.9|10392.9|20
1648495160000|2022-03-28 19:19:20|10396.5|10392.5|10393.4|10389.4|10398.7|10394.7|10393.4|10389.4|20
1648495170000|2022-03-28 19:19:30|10393.2|10389.2|10389.1|10385.1|10394.7|10390.7|10387.2|10383.2|59
1648495180000|2022-03-28 19:19:40|10389.6|10385.6|10381.4|10377.4|10392.6|10388.6|10378.9|10374.9|83
1648495190000|2022-03-28 19:19:50|10381|10377|10380.5|10376.5|10383.9|10379.9|10379.4|10375.4|28
1648495200000|2022-03-28 19:20:00|10379.8|10375.8|10364.7|10360.7|10380.1|10376.1|10351.4|10347.4|420
1648495210000|2022-03-28 19:20:10|10365|10361|10364.7|10360.7|10368.8|10364.8|10363.2|10359.2|62
1648495220000|2022-03-28 19:20:20|10365|10361|10359.2|10355.2|10365|10361|10358.2|10354.2|28
1648495230000|2022-03-28 19:20:30|10358.4|10354.4|10356|10352|10358.4|10354.4|10347.2|10341.3|88
1648495240000|2022-03-28 19:20:40|10356.5|10352.5|10351.9|10347.9|10356.5|10352.5|10349.7|10345.7|55
1648495250000|2022-03-28 19:20:50|10352.2|10348.2|10347.4|10343.4|10352.2|10348.2|10345.7|10341.7|28
1648495260000|2022-03-28 19:21:00|10347.8|10343.8|10347.3|10343.3|10348.1|10344.1|10345.3|10341.3|34
1648495270000|2022-03-28 19:21:10|10346.7|10342.7|10336.1|10332.1|10346.7|10342.7|10334.9|10330.9|300
1648495280000|2022-03-28 19:21:20|10336.4|10332.4|10336|10332|10339.8|10335.8|10335.9|10331.9|85
1648495290000|2022-03-28 19:21:30|10335.8|10331.8|10334.9|10330.9|10336.8|10332.8|10334.3|10330.3|79
1648495300000|2022-03-28 19:21:40|10335.9|10331.9|10335.3|10331.3|10336.9|10332.9|10334.7|10330.7|65
1648495310000|2022-03-28 19:21:50|10335.2|10331.2|10336.1|10332.1|10338.1|10334.1|10335.1|10331.1|23
1648495320000|2022-03-28 19:22:00|10336.7|10332.7|10339|10335|10342.7|10338.7|10334.7|10330.7|100
1648495330000|2022-03-28 19:22:10|10340|10336|10340|10336|10340.5|10336.5|10336|10332|53
1648495340000|2022-03-28 19:22:20|10339.6|10335.6|10340.3|10336.3|10341.5|10337.5|10339.6|10335.6|7
1648495350000|2022-03-28 19:22:30|10341.3|10337.3|10341.4|10337.4|10341.8|10337.8|10337.3|10333.3|6
1648495360000|2022-03-28 19:22:40|10341.3|10337.3|10330.8|10326.8|10341.4|10337.4|10328.4|10324.4|90
1648495370000|2022-03-28 19:22:50|10331.1|10327.1|10304.7|10300.7|10332.1|10328.1|10289|10285|535
1648495380000|2022-03-28 19:23:00|10306.1|10302.1|10304.6|10300.6|10308.4|10304.4|10298.7|10294.7|109
1648495390000|2022-03-28 19:23:10|10305|10301|10289.9|10285.9|10307.4|10303.4|10285.6|10281.6|124
1648495400000|2022-03-28 19:23:20|10290.6|10286.6|10290.5|10286.5|10293.9|10289.9|10285.9|10281.9|107
1648495410000|2022-03-28 19:23:30|10289.5|10285.5|10280.7|10276.7|10289.5|10285.5|10280.7|10276.7|76
1648495420000|2022-03-28 19:23:40|10281.6|10277.6|10273.3|10269.3|10281.6|10277.6|10264.5|10260.5|215
1648495430000|2022-03-28 19:23:50|10273.8|10269.8|10260.8|10256.8|10273.8|10269.8|10255.1|10251.1|199
1648495440000|2022-03-28 19:24:00|10260.4|10256.4|10285.6|10281.6|10286.1|10282|10255.7|10251.7|281
1648495450000|2022-03-28 19:24:10|10287.6|10283.6|10276.2|10272.2|10291.3|10287.3|10274.1|10270.1|158
1648495460000|2022-03-28 19:24:20|10276.5|10272.5|10280.9|10276.9|10281.6|10277.6|10273.6|10269.6|134
1648495470000|2022-03-28 19:24:30|10279.6|10275.6|10276.3|10272.3|10281.3|10277.3|10275.8|10271.8|197
1648495480000|2022-03-28 19:24:40|10275.7|10271.7|10276.8|10272.8|10280.6|10276.6|10271|10267|113
1648495490000|2022-03-28 19:24:50|10276.7|10272.7|10275.9|10271.9|10280.3|10276.3|10274.1|10269.6|29
1648495500000|2022-03-28 19:25:00|10276.3|10272.3|10269.6|10265.6|10277.2|10273.2|10265.2|10261.2|88
1648495510000|2022-03-28 19:25:10|10267.6|10263.6|10272|10268|10279.2|10275.2|10267.1|10263.1|94
1648495520000|2022-03-28 19:25:20|10272.1|10268.1|10274|10270|10278.5|10274.5|10270.6|10266.6|33
1648495530000|2022-03-28 19:25:30|10274.1|10270.1|10277.1|10273.1|10277.1|10273.1|10271.6|10267.6|16
1648495540000|2022-03-28 19:25:40|10276.4|10272.4|10295.3|10291.3|10300.2|10296.2|10273.2|10268.8|148
1648495550000|2022-03-28 19:25:50|10295.7|10291.7|10297.6|10293.6|10301.9|10297.9|10295.7|10291.7|62
1648495560000|2022-03-28 19:26:00|10297.2|10293.2|10285.6|10281.6|10311.3|10307.3|10284.7|10280.7|239
1648495570000|2022-03-28 19:26:10|10287.6|10283.6|10284.8|10280.8|10298.8|10294.8|10284.3|10280.3|128
1648495580000|2022-03-28 19:26:20|10284.6|10280.6|10298.7|10294.7|10304.6|10299.8|10284.6|10279.6|49
1648495590000|2022-03-28 19:26:30|10297.9|10293.9|10300.1|10296.1|10308.3|10304.3|10294.2|10290.2|93
1648495600000|2022-03-28 19:26:40|10299.9|10295.9|10294.8|10290.8|10301.4|10295.9|10292.8|10287.5|36
1648495610000|2022-03-28 19:26:50|10296|10292|10295.1|10291.1|10297.7|10293.7|10294.1|10290.1|31
1648495620000|2022-03-28 19:27:00|10294.8|10290.8|10293.8|10289.8|10301.6|10297.6|10290.8|10286.8|117
1648495630000|2022-03-28 19:27:10|10294.5|10290.5|10304.6|10300.6|10304.6|10300.6|10293.3|10289.3|133
1648495640000|2022-03-28 19:27:20|10303.6|10299.6|10304.4|10300.4|10304.9|10300.9|10299.5|10294.5|31
1648495650000|2022-03-28 19:27:30|10304.7|10300.7|10306.2|10302.2|10313.1|10309.1|10303|10296.6|38
1648495660000|2022-03-28 19:27:40|10305.4|10301.4|10312.1|10308.1|10312.1|10308.1|10303.9|10299.9|47
1648495670000|2022-03-28 19:27:50|10312.8|10308.8|10315.1|10311.1|10320.4|10316.4|10312.8|10308.8|136
1648495680000|2022-03-28 19:28:00|10314|10310|10316.8|10312.8|10317.7|10313.7|10311.4|10307.4|66
1648495690000|2022-03-28 19:28:10|10316.7|10312.7|10319.2|10315.2|10320.7|10316.7|10316.2|10312.2|59
1648495700000|2022-03-28 19:28:20|10319.3|10315.3|10314.3|10310.3|10319.3|10315.3|10313.8|10309.8|15
1648495710000|2022-03-28 19:28:30|10316.7|10312.7|10319.7|10315.7|10320.1|10316.1|10311.4|10307.4|67
1648495720000|2022-03-28 19:28:40|10319.1|10315.1|10316.9|10312.9|10319.3|10315.3|10313.8|10309.8|39
1648495730000|2022-03-28 19:28:50|10316.5|10312.5|10314.9|10310.9|10317.5|10313.5|10314.3|10310.3|21
1648495740000|2022-03-28 19:29:00|10315.3|10311.3|10313.7|10309.7|10316.4|10312.4|10312.3|10308.3|37
1648495750000|2022-03-28 19:29:10|10315|10311|10309.3|10305.3|10316.3|10312.3|10306.2|10302.2|47
1648495760000|2022-03-28 19:29:20|10309.7|10305.7|10301.3|10297.3|10309.7|10305.7|10300.5|10296.5|57
1648495770000|2022-03-28 19:29:30|10301.7|10297.7|10304.2|10300.2|10306.9|10302.9|10301.7|10297.7|25
1648495780000|2022-03-28 19:29:40|10303.8|10299.8|10308.7|10304.7|10308.9|10304.9|10302.3|10298.3|35
1648495790000|2022-03-28 19:29:50|10309|10305|10304.5|10300.5|10311.7|10307.7|10302.7|10298.7|35
1648495800000|2022-03-28 19:30:00|10308.2|10304.2|10303.4|10299.4|10308.4|10304.4|10302|10298|92
1648495810000|2022-03-28 19:30:10|10304.5|10300.5|10303.5|10299.5|10304.9|10300.9|10302.2|10298.2|14
1648495820000|2022-03-28 19:30:20|10303.2|10299.2|10307.5|10303.5|10311.5|10307.5|10302.4|10298.4|62
1648495830000|2022-03-28 19:30:30|10307|10303|10308.7|10304.7|10310|10306|10306.5|10302.5|31
1648495840000|2022-03-28 19:30:40|10305.7|10301.7|10297.8|10293.8|10308.9|10304.9|10288.6|10284.6|86
1648495850000|2022-03-28 19:30:50|10297.7|10293.7|10292.7|10288.7|10298.7|10294.7|10288.3|10284.3|63
1648495860000|2022-03-28 19:31:00|10292.8|10288.8|10280.3|10276.3|10296.3|10292.3|10280.3|10276.3|41
1648495870000|2022-03-28 19:31:10|10280.8|10276.8|10271.7|10267.7|10286.3|10282.3|10267.5|10263.5|110
1648495880000|2022-03-28 19:31:20|10273.7|10269.7|10273.6|10269.6|10276.8|10272.8|10270.3|10266.3|42
1648495890000|2022-03-28 19:31:30|10273.1|10269.1|10270.9|10266.9|10273.6|10269.6|10267.7|10263.7|60
1648495900000|2022-03-28 19:31:40|10271.3|10267.3|10266.5|10262.5|10271.3|10267.3|10261.3|10257.3|104
1648495910000|2022-03-28 19:31:50|10266.1|10262.1|10260.3|10256.3|10266.8|10262.8|10259|10254.3|49
1648495920000|2022-03-28 19:32:00|10261.1|10257.1|10276.9|10272.9|10276.9|10272.9|10261.1|10257.1|115
1648495930000|2022-03-28 19:32:10|10277.6|10273.6|10277|10273|10279.8|10275.8|10273.3|10269.3|80
1648495940000|2022-03-28 19:32:20|10277.3|10273.3|10280.2|10276.2|10280.2|10276.2|10275.3|10271.3|40
1648495950000|2022-03-28 19:32:30|10280.3|10276.3|10284.4|10280.4|10284.7|10280.7|10280.3|10276.3|55
1648495960000|2022-03-28 19:32:40|10284.6|10280.6|10285.2|10281.2|10285.9|10281.9|10282.9|10278.9|28
1648495970000|2022-03-28 19:32:50|10285.3|10281.3|10282.8|10278.8|10286|10282|10279.8|10275.8|25
1648495980000|2022-03-28 19:33:00|10285.3|10281.3|10287.8|10283.8|10288.2|10284.2|10283.8|10279.8|10
1648495990000|2022-03-28 19:33:10|10288.3|10284.3|10287.2|10283.2|10288.8|10284.8|10287.2|10283.2|9
1648496000000|2022-03-28 19:33:20|10286.4|10282.4|10282.6|10278.6|10289.3|10285.3|10281.8|10277.8|46
1648496010000|2022-03-28 19:33:30|10282.9|10278.9|10282.3|10278.3|10286.3|10282.3|10281.6|10277.6|34
1648496020000|2022-03-28 19:33:40|10281.9|10277.9|10282.3|10278.3|10283.8|10279.8|10281.9|10277.9|24
1648496030000|2022-03-28 19:33:50|10282.7|10278.7|10284.8|10280.8|10285.3|10281.3|10282.7|10278.7|10
1648496040000|2022-03-28 19:34:00|10285.2|10281.2|10283.9|10279.9|10285.3|10281.3|10283.3|10279.3|22
1648496050000|2022-03-28 19:34:10|10283.6|10279.6|10284.5|10280.5|10285.3|10281.3|10283.3|10279.3|7
1648496060000|2022-03-28 19:34:20|10284.8|10280.8|10283.8|10279.8|10285.2|10281.2|10282.9|10278.9|17
1648496070000|2022-03-28 19:34:30|10284.3|10280.3|10274|10270|10284.3|10280.3|10272.5|10268.5|152
1648496080000|2022-03-28 19:34:40|10275.1|10271.1|10276|10272|10278.1|10274.1|10274.6|10270.6|22
1648496090000|2022-03-28 19:34:50|10276.1|10272.1|10276|10272|10276.1|10272.1|10274.1|10270.1|8
1648496100000|2022-03-28 19:35:00|10275.8|10271.8|10277.2|10273.2|10277.8|10273.8|10273|10268.5|43
1648496110000|2022-03-28 19:35:10|10277.3|10273.3|10274.7|10270.7|10277.3|10273.3|10274.3|10270.3|3
1648496120000|2022-03-28 19:35:20|10274.8|10270.8|10274.8|10270.8|10277.3|10273.3|10274.8|10270.8|16
1648496130000|2022-03-28 19:35:30|10273.7|10269.7|10272.8|10268.8|10276.3|10272.3|10272.8|10268.8|40
1648496140000|2022-03-28 19:35:40|10272.5|10268.5|10273.8|10269.8|10274.3|10270.3|10272.5|10268.5|8
1648496150000|2022-03-28 19:35:50|10275.3|10271.3|10272.8|10268.8|10277.7|10273.7|10272.8|10268.8|73
1648496160000|2022-03-28 19:36:00|10273.5|10269.5|10274|10270|10277.5|10273.5|10273|10269|54
1648496170000|2022-03-28 19:36:10|10274.7|10270.7|10273|10269|10275.3|10271.3|10273|10269|17
1648496180000|2022-03-28 19:36:20|10272.6|10268.6|10265.9|10261.9|10273|10269|10261.2|10257.2|55
1648496190000|2022-03-28 19:36:30|10266.4|10262.4|10264.7|10260.7|10269.4|10265.4|10264.2|10260.2|10
1648496200000|2022-03-28 19:36:40|10263.2|10259.2|10264.4|10260.4|10265.4|10261.4|10261.9|10257.9|21
1648496210000|2022-03-28 19:36:50|10264.6|10260.6|10265.1|10261.1|10267.3|10263.3|10264.1|10260.1|27
1648496220000|2022-03-28 19:37:00|10265.8|10261.8|10261.9|10257.9|10266.3|10262.3|10261.4|10257.4|12
1648496230000|2022-03-28 19:37:10|10262.3|10258.3|10262.9|10258.9|10263.4|10259.4|10261.9|10257.9|12
1648496240000|2022-03-28 19:37:20|10263.3|10259.3|10264.8|10260.8|10266.8|10262.8|10262.8|10258.8|31
1648496250000|2022-03-28 19:37:30|10265.2|10261.2|10265.8|10261.8|10266.3|10262.3|10264.8|10260.8|8
1648496260000|2022-03-28 19:37:40|10266.2|10262.2|10236|10232|10266.3|10262.3|10233.8|10229.8|388
1648496270000|2022-03-28 19:37:50|10235.8|10231.8|10237.7|10233.7|10250.1|10246.1|10235.8|10231.8|152
1648496280000|2022-03-28 19:38:00|10237.6|10233.6|10228.1|10224.1|10240.1|10236.1|10221.2|10217.2|187
1648496290000|2022-03-28 19:38:10|10228.4|10224.4|10239.1|10235.1|10239.6|10235.6|10226.9|10222.9|225
1648496300000|2022-03-28 19:38:20|10240.2|10236.2|10252.8|10248.8|10254.2|10250.2|10240.2|10236.2|108
1648496310000|2022-03-28 19:38:30|10252.7|10248.7|10250.6|10246.6|10253.9|10249.9|10249.6|10245.6|63
1648496320000|2022-03-28 19:38:40|10249.3|10245.3|10253.8|10249.8|10254.2|10250.2|10248.3|10244.3|48
1648496330000|2022-03-28 19:38:50|10253.7|10249.7|10256.1|10252.1|10256.2|10252.2|10252.8|10248.8|21
1648496340000|2022-03-28 19:39:00|10256.6|10252.6|10256.8|10252.8|10257.4|10253.4|10253.5|10249.5|81
1648496350000|2022-03-28 19:39:10|10254.3|10250.3|10254.3|10250.3|10256.1|10252.1|10251.6|10247.6|23
1648496360000|2022-03-28 19:39:20|10254.6|10250.6|10258.8|10254.8|10260.2|10256.2|10251.5|10247.5|35
1648496370000|2022-03-28 19:39:30|10258.7|10254.7|10260.3|10256.3|10260.8|10256.8|10258.3|10254.3|19
1648496380000|2022-03-28 19:39:40|10260|10256|10263.8|10259.8|10265.2|10261.2|10260|10256|24
1648496390000|2022-03-28 19:39:50|10263.2|10259.2|10269.2|10265.2|10269.6|10265.6|10261.3|10257.3|35
1648496400000|2022-03-28 19:40:00|10269.1|10265.1|10271.6|10267.6|10274.9|10270.9|10268.6|10264.6|60
1648496410000|2022-03-28 19:40:10|10271.9|10267.9|10270.6|10266.6|10275.1|10271.1|10269.7|10265.7|36
1648496420000|2022-03-28 19:40:20|10270.1|10266.1|10262.1|10258.1|10270.4|10266.4|10259.9|10255.9|132
1648496430000|2022-03-28 19:40:30|10261.7|10257.7|10261.1|10257.1|10262.6|10258.6|10259.6|10255.6|14
1648496440000|2022-03-28 19:40:40|10261.8|10257.8|10256.2|10252.2|10263.6|10259.6|10255.1|10251.1|20
1648496450000|2022-03-28 19:40:50|10255.6|10251.6|10256.6|10252.6|10259.6|10255.6|10254.4|10250.4|30
1648496460000|2022-03-28 19:41:00|10253.9|10249.9|10257.2|10253.2|10261.1|10257.1|10253.9|10249.9|22
1648496470000|2022-03-28 19:41:10|10257.6|10253.6|10258.3|10254.3|10259.6|10255.6|10256.7|10252.7|28
1648496480000|2022-03-28 19:41:20|10259|10255|10250.6|10246.6|10259.1|10255.1|10250.6|10246.6|86
1648496490000|2022-03-28 19:41:30|10251|10247|10251.4|10247.4|10251.4|10247.4|10248.6|10244.6|28
1648496500000|2022-03-28 19:41:40|10251|10247|10250.4|10246.4|10251.4|10247.4|10250.4|10246.4|3
1648496510000|2022-03-28 19:41:50|10251.7|10247.7|10251|10247|10253.1|10249.1|10250.4|10246.4|9
1648496520000|2022-03-28 19:42:00|10250.9|10246.9|10252|10248|10252.7|10248.7|10250.9|10246.9|12
1648496530000|2022-03-28 19:42:10|10251.3|10247.3|10241.9|10237.9|10251.3|10247.3|10241.9|10237.9|29
1648496540000|2022-03-28 19:42:20|10242.2|10238.2|10240.9|10236.9|10243.2|10239.2|10238|10234|54
1648496550000|2022-03-28 19:42:30|10240.5|10236.5|10235.5|10231.5|10243.9|10239.9|10235.1|10231.1|47
1648496560000|2022-03-28 19:42:40|10235.1|10231.1|10241|10237|10241|10237|10235.1|10231.1|28
1648496570000|2022-03-28 19:42:50|10241.4|10237.4|10241.9|10237.9|10246.2|10242.2|10240.4|10236.4|35
1648496580000|2022-03-28 19:43:00|10243|10239|10243.9|10239.9|10247.2|10243.2|10243|10239|39
1648496590000|2022-03-28 19:43:10|10243.1|10239.1|10239.9|10235.9|10243.1|10239.1|10238.4|10234.4|25
1648496600000|2022-03-28 19:43:20|10242|10238|10236.9|10232.9|10243.9|10239.9|10236.9|10232.9|29
1648496610000|2022-03-28 19:43:30|10235.8|10231.8|10228.9|10224.9|10236.9|10232.9|10227.7|10223.7|114
1648496620000|2022-03-28 19:43:40|10228.5|10224.5|10227.8|10223.8|10234.6|10229.4|10224.6|10220.6|52
1648496630000|2022-03-28 19:43:50|10228.5|10224.5|10231.1|10227.1|10231.1|10227.1|10228.4|10224.4|54
1648496640000|2022-03-28 19:44:00|10231.6|10227.6|10231.5|10227.5|10231.6|10227.6|10229.9|10225.9|13
1648496650000|2022-03-28 19:44:10|10232.2|10228.2|10231.1|10227.1|10233|10229|10231|10227|22
1648496660000|2022-03-28 19:44:20|10230.8|10226.8|10236.2|10232.2|10243.1|10239.1|10230.8|10226.8|81
1648496670000|2022-03-28 19:44:30|10236.3|10232.3|10235.2|10231.2|10237.3|10233.3|10234.8|10230.8|17
1648496680000|2022-03-28 19:44:40|10236.8|10232.8|10238.1|10234.1|10239.8|10235.8|10236.1|10232.1|19
1648496690000|2022-03-28 19:44:50|10237.6|10233.6|10237.6|10233.6|10238.5|10234.5|10237|10233|9
1648496700000|2022-03-28 19:45:00|10237.3|10233.3|10231.1|10227.1|10239|10235|10231.1|10227.1|54
1648496710000|2022-03-28 19:45:10|10231.8|10227.8|10239.1|10235.1|10240.1|10236.1|10231.5|10226.2|20
1648496720000|2022-03-28 19:45:20|10240.5|10236.5|10238.6|10234.6|10242.5|10238.5|10238.2|10234.2|49
1648496730000|2022-03-28 19:45:30|10238.7|10234.7|10240|10236|10241.1|10237.1|10235.1|10231.1|25
1648496740000|2022-03-28 19:45:40|10239.1|10235.1|10238.1|10234.1|10241.8|10237.8|10238.1|10234.1|39
1648496750000|2022-03-28 19:45:50|10237.1|10233.1|10237|10233|10240.1|10236.1|10235.1|10231.1|42
1648496760000|2022-03-28 19:46:00|10236.6|10232.6|10236|10232|10237|10233|10234.7|10230.7|8
1648496770000|2022-03-28 19:46:10|10236.1|10232.1|10239.8|10235.8|10241.7|10237.7|10236.1|10232.1|20
1648496780000|2022-03-28 19:46:20|10240.3|10236.3|10241.8|10237.8|10241.8|10237.8|10239.8|10235.8|11
1648496790000|2022-03-28 19:46:30|10242.3|10238.3|10239.4|10235.4|10245.1|10241.1|10239.4|10235.4|94
1648496800000|2022-03-28 19:46:40|10238.6|10234.6|10240.7|10236.7|10242.8|10238.8|10237.9|10233.9|45
1648496810000|2022-03-28 19:46:50|10240.5|10236.5|10248.4|10244.4|10248.4|10244.4|10240|10236|31
1648496820000|2022-03-28 19:47:00|10249.9|10245.9|10246.4|10242.4|10250.7|10246.7|10246.1|10242.1|21
1648496830000|2022-03-28 19:47:10|10247.3|10243.3|10245.2|10241.2|10247.7|10243.7|10244.2|10240.2|19
1648496840000|2022-03-28 19:47:20|10245.6|10241.6|10248.7|10244.7|10249.6|10245.6|10245.3|10241.3|11
1648496850000|2022-03-28 19:47:30|10249.1|10245.1|10246.7|10242.7|10249.1|10245.1|10246.6|10242.6|10
1648496860000|2022-03-28 19:47:40|10247.2|10243.2|10243.3|10239.3|10248.6|10244.6|10240.2|10236.2|32
1648496870000|2022-03-28 19:47:50|10243.2|10239.2|10253.9|10249.9|10255.6|10251.6|10241.8|10237.8|50
1648496880000|2022-03-28 19:48:00|10253.6|10249.6|10254.7|10250.7|10254.8|10250.8|10250.6|10246.6|31
1648496890000|2022-03-28 19:48:10|10255.2|10251.2|10255.1|10251.1|10258.9|10254.9|10254.9|10250.9|97
1648496900000|2022-03-28 19:48:20|10254.2|10250.2|10254.9|10250.9|10256.6|10252.6|10254.2|10250.2|4
1648496910000|2022-03-28 19:48:30|10254.7|10250.7|10251.1|10247.1|10255.2|10251.2|10251.1|10247.1|11
1648496920000|2022-03-28 19:48:40|10252.2|10248.2|10253.1|10249.1|10254.1|10250.1|10252.2|10248.2|5
1648496930000|2022-03-28 19:48:50|10253.5|10249.5|10258|10254|10258.6|10254.6|10251.1|10247.1|49
1648496940000|2022-03-28 19:49:00|10257.6|10253.6|10259.7|10255.7|10259.7|10255.7|10256.8|10252.8|39
1648496950000|2022-03-28 19:49:10|10259.6|10255.6|10257.9|10253.9|10265.4|10261.4|10255.4|10251.4|60
1648496960000|2022-03-28 19:49:20|10258.4|10254.4|10258.6|10254.6|10259.4|10255.4|10255.4|10251.4|52
1648496970000|2022-03-28 19:49:30|10259.3|10255.3|10265.4|10261.4|10265.4|10261.4|10259.3|10255.3|35
1648496980000|2022-03-28 19:49:40|10264.3|10260.3|10260|10256|10267.8|10262.5|10260|10256|114
1648496990000|2022-03-28 19:49:50|10262.4|10258.4|10259.5|10255.5|10262.5|10258.5|10258|10254|23
1648497000000|2022-03-28 19:50:00|10260.4|10256.4|10260.3|10256.3|10270.1|10266.1|10257.2|10253.2|85
1648497010000|2022-03-28 19:50:10|10260.8|10256.8|10259.2|10255.2|10260.8|10256.8|10258.1|10254.1|37
1648497020000|2022-03-28 19:50:20|10260|10256|10261.1|10257.1|10262.6|10258.6|10259.6|10255.6|2
1648497030000|2022-03-28 19:50:30|10261.8|10257.8|10265.6|10261.6|10269.3|10265.3|10261.2|10257.2|31
1648497040000|2022-03-28 19:50:40|10265.8|10261.8|10262.5|10258.5|10265.9|10261.9|10260.6|10256.6|8
1648497050000|2022-03-28 19:50:50|10262.9|10258.9|10261.1|10257.1|10263.4|10259.4|10260.4|10256.4|10
1648497060000|2022-03-28 19:51:00|10260.2|10256.2|10258.1|10254.1|10264.8|10260.8|10258.1|10254.1|57
1648497070000|2022-03-28 19:51:10|10258.4|10254.4|10254.4|10250.4|10258.8|10254.8|10253.6|10249.6|101
1648497080000|2022-03-28 19:51:20|10254.2|10250.2|10254|10250|10255.3|10251.3|10253.8|10249.8|7
1648497090000|2022-03-28 19:51:30|10253.8|10249.8|10247.4|10243.4|10253.8|10249.8|10245.4|10241.4|79
1648497100000|2022-03-28 19:51:40|10247|10243|10248.8|10244.8|10250.1|10246.1|10246.9|10242.9|45
1648497110000|2022-03-28 19:51:50|10248.3|10244.3|10245.9|10241.9|10248.8|10244.8|10245.9|10241.9|7
1648497120000|2022-03-28 19:52:00|10246.6|10242.6|10247.3|10243.3|10247.3|10243.3|10245.9|10241.9|6
1648497130000|2022-03-28 19:52:10|10247.8|10243.8|10250.6|10246.6|10252.6|10248.6|10247.8|10243.8|12
1648497140000|2022-03-28 19:52:20|10251.7|10247.7|10251.6|10247.6|10252.1|10248.1|10251.1|10247.1|8
1648497150000|2022-03-28 19:52:30|10250.9|10246.9|10249.7|10245.7|10252.1|10248.1|10249.1|10244.1|30
1648497160000|2022-03-28 19:52:40|10249.4|10245.4|10256.5|10252.5|10259.8|10255.8|10249.4|10245.4|38
1648497170000|2022-03-28 19:52:50|10256.3|10252.3|10253.3|10249.3|10257.3|10253.3|10252.8|10248.8|9
1648497180000|2022-03-28 19:53:00|10253|10249|10252.1|10248.1|10254.1|10250.1|10251.8|10247.8|23
1648497190000|2022-03-28 19:53:10|10251.6|10247.6|10250.6|10246.6|10251.6|10247.6|10250.4|10246.4|8
1648497200000|2022-03-28 19:53:20|10250.7|10246.7|10250.7|10246.7|10252|10248|10250.2|10246.2|5
1648497210000|2022-03-28 19:53:30|10257.9|10253.9|10259.2|10255.2|10263.4|10259.4|10257.9|10253.9|113
1648497220000|2022-03-28 19:53:40|10259.6|10255.6|10259.9|10255.9|10262.7|10258.7|10259.4|10255.4|23
1648497230000|2022-03-28 19:53:50|10259.1|10255.1|10252.4|10248.4|10259.1|10255.1|10251.3|10247.3|58
1648497240000|2022-03-28 19:54:00|10252.1|10248.1|10256|10252|10257.2|10253.2|10252|10248|48
1648497250000|2022-03-28 19:54:10|10256.7|10252.7|10257.5|10253.5|10258.3|10254.3|10256.3|10252.3|7
1648497260000|2022-03-28 19:54:20|10257.1|10253.1|10256.1|10252.1|10257.1|10253.1|10253.1|10249.1|18
1648497270000|2022-03-28 19:54:30|10256.6|10252.6|10260.1|10256.1|10262|10258|10256.1|10252.1|13
1648497280000|2022-03-28 19:54:40|10260.4|10256.4|10261.5|10257.5|10261.5|10257.5|10259.2|10255.2|3
1648497290000|2022-03-28 19:54:50|10261.6|10257.6|10254.9|10250.9|10262|10258|10254.9|10250.9|21
1648497300000|2022-03-28 19:55:00|10255.4|10251.4|10256.4|10252.4|10257.1|10253.1|10254.9|10250.9|10
1648497310000|2022-03-28 19:55:10|10257.2|10253.2|10257.9|10253.9|10260.1|10256.1|10254.8|10250.8|25
1648497320000|2022-03-28 19:55:20|10258.4|10254.4|10262.2|10258.2|10262.2|10258.2|10258.4|10254.4|19
1648497330000|2022-03-28 19:55:30|10262.7|10258.7|10262.1|10258.1|10264.5|10260.5|10259.4|10255.4|43
1648497340000|2022-03-28 19:55:40|10261.7|10257.7|10261.7|10257.7|10263|10259|10260.7|10256.7|17
1648497350000|2022-03-28 19:55:50|10261.4|10257.4|10261.4|10257.4|10263|10259|10257.5|10253.5|21
1648497360000|2022-03-28 19:56:00|10260.9|10256.9|10260.6|10256.6|10261.4|10257.4|10252.1|10248.1|41
1648497370000|2022-03-28 19:56:10|10261|10257|10257.6|10253.6|10261.1|10257.1|10256.2|10252.2|13
1648497380000|2022-03-28 19:56:20|10257.7|10253.7|10264.5|10260.5|10266.8|10262.8|10257.7|10253.7|14
1648497390000|2022-03-28 19:56:30|10263.7|10259.7|10264.2|10260.2|10264.8|10260.8|10262.6|10258.6|36
1648497400000|2022-03-28 19:56:40|10264.5|10260.5|10261.5|10257.5|10264.5|10260.5|10260.7|10256.7|46
1648497410000|2022-03-28 19:56:50|10261.9|10257.9|10261.9|10257.9|10264.8|10260.8|10261.7|10257.7|66
1648497420000|2022-03-28 19:57:00|10262.3|10258.3|10264.4|10260.4|10265.4|10261.4|10259.8|10255.8|16
1648497430000|2022-03-28 19:57:10|10262.7|10258.7|10264.8|10260.8|10269.9|10265.9|10261|10257|37
1648497440000|2022-03-28 19:57:20|10264|10260|10276.4|10272.4|10277.8|10273.1|10261.5|10257.5|113
1648497450000|2022-03-28 19:57:30|10275.4|10271.4|10268|10264|10276.9|10272.9|10267.2|10262.2|72
1648497460000|2022-03-28 19:57:40|10267.8|10263.8|10264.6|10260.6|10270.4|10266.4|10264.6|10260.6|25
1648497470000|2022-03-28 19:57:50|10264.7|10260.7|10265.2|10261.2|10266.7|10262.7|10260.1|10256.1|33
1648497480000|2022-03-28 19:58:00|10265.6|10261.6|10274.1|10270.1|10274.6|10270.6|10265.4|10261.4|32
1648497490000|2022-03-28 19:58:10|10274.6|10270.6|10275.1|10271.1|10279.7|10275.7|10272.6|10268.6|70
1648497500000|2022-03-28 19:58:20|10277|10273|10276.8|10272.8|10279.5|10275.5|10276.2|10272.2|42
1648497510000|2022-03-28 19:58:30|10277.5|10273.5|10272.7|10268.7|10277.5|10273.5|10271.8|10267.8|32
1648497520000|2022-03-28 19:58:40|10272.9|10268.9|10275.9|10271.9|10276.1|10272.1|10270.6|10266.6|36
1648497530000|2022-03-28 19:58:50|10276.3|10272.3|10273.2|10269.2|10278.9|10274.9|10272.8|10268.8|46
1648497540000|2022-03-28 19:59:00|10273.6|10269.6|10274.7|10270.7|10275.1|10271.1|10271.7|10267.7|14
1648497550000|2022-03-28 19:59:10|10275.4|10271.4|10272.1|10268.1|10276.4|10272.4|10262.8|10258.8|66
1648497560000|2022-03-28 19:59:20|10272.6|10268.6|10271.3|10267.3|10273.5|10269.5|10269.5|10265.5|11
1648497570000|2022-03-28 19:59:30|10270.9|10266.9|10271.7|10267.7|10274.8|10270.8|10270|10266|31
1648497580000|2022-03-28 19:59:40|10272.3|10268.3|10269.6|10265.6|10274.2|10270.2|10269.6|10265.6|20
1648497590000|2022-03-28 19:59:50|10269.5|10265.5|10272.4|10268.4|10275.7|10271.7|10269.5|10265.5|59
1648497600000|2022-03-28 20:00:00|10273.8|10269.8|10264.5|10260.5|10274.7|10270.7|10264.5|10260.4|75
1648497610000|2022-03-28 20:00:10|10265.7|10261.7|10270.9|10262.9|10270.9|10265.7|10261.9|10257.9|45
1648497620000|2022-03-28 20:00:20|10270.2|10262.2|10265.4|10261.4|10270.2|10263.5|10260.8|10256.8|44
1648497630000|2022-03-28 20:00:30|10265.7|10261.7|10265.7|10261.7|10268.1|10264.1|10265|10261|12
1648497640000|2022-03-28 20:00:40|10264.7|10260.7|10253.5|10249.5|10266.1|10262.1|10253.5|10249.5|50
1648497650000|2022-03-28 20:00:50|10253.1|10249.1|10258.7|10254.7|10261.2|10257.2|10250|10245.3|50
1648497660000|2022-03-28 20:01:00|10258.4|10254.4|10255.4|10251.4|10258.5|10254.5|10253.7|10249.7|28
1648497670000|2022-03-28 20:01:10|10254.6|10250.6|10249.7|10245.7|10254.6|10250.6|10248.4|10244.4|42
1648497680000|2022-03-28 20:01:20|10248.7|10244.7|10248.9|10244.9|10248.9|10244.9|10245|10241|33
1648497690000|2022-03-28 20:01:30|10247.8|10243.8|10260.3|10256.3|10261.2|10257.2|10247.6|10242.9|54
1648497700000|2022-03-28 20:01:40|10260.7|10256.7|10267.2|10263.2|10269.6|10265.6|10260.7|10255.7|69
1648497710000|2022-03-28 20:01:50|10267.6|10263.6|10274.9|10270.9|10277.7|10273.7|10267.6|10263.6|53
1648497720000|2022-03-28 20:02:00|10275.3|10271.3|10275.4|10271.4|10276.3|10272.3|10270.6|10266.6|19
1648497730000|2022-03-28 20:02:10|10275.1|10271.1|10270.3|10262.3|10275.1|10271.1|10267.7|10261.3|17
1648497740000|2022-03-28 20:02:20|10270.2|10262.2|10276|10272|10276|10272|10263.1|10259.1|56
1648497750000|2022-03-28 20:02:30|10276.2|10272.2|10275.8|10271.8|10278.5|10274.5|10274.9|10270.9|38
1648497760000|2022-03-28 20:02:40|10276.2|10272.2|10277|10273|10277.9|10273|10274.7|10269.9|8
1648497770000|2022-03-28 20:02:50|10276.7|10272.7|10283.4|10279.4|10287.8|10282.9|10275.3|10271.3|92
1648497780000|2022-03-28 20:03:00|10283.5|10279.5|10286.8|10282.8|10287.6|10283.6|10276.8|10272.8|83
1648497790000|2022-03-28 20:03:10|10286.9|10282.9|10283.1|10279.1|10286.9|10282.9|10282.4|10278.4|42
1648497800000|2022-03-28 20:03:20|10282.9|10278.9|10283.3|10279.3|10284.4|10280.4|10281.1|10277.1|21
1648497810000|2022-03-28 20:03:30|10282.8|10278.8|10282.9|10278.9|10283.3|10279.3|10280.8|10276.8|23
1648497820000|2022-03-28 20:03:40|10283.6|10279.6|10284.3|10280.3|10284.4|10280.4|10282.9|10278.9|12
1648497830000|2022-03-28 20:03:50|10284.6|10280.6|10277.3|10273.3|10284.6|10280.6|10274.4|10270.4|31
1648497840000|2022-03-28 20:04:00|10276.6|10272.6|10275.3|10271.3|10276.9|10272.9|10272.8|10268.8|13
1648497850000|2022-03-28 20:04:10|10274.9|10270.9|10275.3|10271.3|10275.3|10271.3|10274.9|10270.9|1
1648497860000|2022-03-28 20:04:20|10275.1|10271.1|10274.9|10270.9|10275.1|10271.1|10272.4|10268.4|9
1648497870000|2022-03-28 20:04:30|10275.3|10271.3|10276.8|10272.8|10277.3|10273.3|10275.3|10271.3|9
1648497880000|2022-03-28 20:04:40|10276.9|10272.9|10276.3|10272.3|10276.9|10272.9|10276.3|10272.3|9
1648497890000|2022-03-28 20:04:50|10275.9|10271.9|10276.8|10272.8|10277.3|10273.3|10275|10271|2
1648497900000|2022-03-28 20:05:00|10277.3|10273.3|10275.9|10271.9|10277.3|10273.3|10274.7|10270.7|5
1648497910000|2022-03-28 20:05:10|10277.1|10273.1|10276.6|10272.6|10277.3|10273.3|10273.8|10269.8|22
1648497920000|2022-03-28 20:05:20|10276.8|10272.8|10284|10280|10286|10282|10276.8|10272.8|22
1648497930000|2022-03-28 20:05:30|10283.6|10279.6|10286.1|10282.1|10286.3|10282.3|10281.6|10277.6|14
1648497940000|2022-03-28 20:05:40|10286.3|10282.3|10282.9|10278.9|10286.3|10282.3|10282.5|10278.5|3
1648497950000|2022-03-28 20:05:50|10283.2|10279.2|10287.3|10283.3|10287.3|10283.3|10282.8|10278.8|30
1648497960000|2022-03-28 20:06:00|10287.4|10283.4|10286.4|10282.4|10287.4|10283.4|10286.3|10282.3|14
1648497970000|2022-03-28 20:06:10|10286.9|10282.9|10286.1|10282.1|10287.3|10283.3|10282.3|10278.3|15
1648497980000|2022-03-28 20:06:20|10285.3|10281.3|10286.9|10282.9|10287.3|10283.3|10282.8|10278.8|7
1648497990000|2022-03-28 20:06:30|10287.3|10283.3|10281.3|10277.3|10287.6|10283.6|10280.3|10276.3|26
1648498000000|2022-03-28 20:06:40|10282.5|10278.5|10287.3|10283.3|10287.6|10283.6|10282.5|10278.5|8
1648498010000|2022-03-28 20:06:50|10287.6|10283.6|10284.4|10280.4|10287.6|10283.6|10283.9|10279.9|7
1648498020000|2022-03-28 20:07:00|10285.1|10281.1|10278.3|10274.3|10286.5|10282.5|10275.8|10271.8|33
1648498030000|2022-03-28 20:07:10|10277.9|10273.9|10273.3|10269.3|10277.9|10273.9|10272.8|10268.8|7
1648498040000|2022-03-28 20:07:20|10273.6|10269.6|10277.8|10273.8|10278.3|10274.3|10273.6|10269.6|16
1648498050000|2022-03-28 20:07:30|10277.1|10273.1|10279.6|10275.6|10281.5|10277.5|10273|10269|32
1648498060000|2022-03-28 20:07:40|10278.6|10274.6|10279.8|10275.8|10280.6|10276.6|10278.6|10274.6|1
1648498070000|2022-03-28 20:07:50|10280.1|10276.1|10279.8|10275.8|10282.1|10278.1|10279.1|10275.1|12
1648498080000|2022-03-28 20:08:00|10280.1|10276.1|10281.3|10277.3|10281.3|10277.3|10279.8|10275.8|10
1648498090000|2022-03-28 20:08:10|10280.9|10276.9|10279.9|10275.9|10281.3|10277.3|10279.9|10275.9|14
1648498100000|2022-03-28 20:08:20|10275.8|10271.8|10275.3|10271.3|10276.1|10272.1|10271.9|10267.9|21
1648498110000|2022-03-28 20:08:30|10274.5|10270.5|10273.3|10269.3|10274.5|10270.5|10272.8|10268.8|1
1648498120000|2022-03-28 20:08:40|10273.6|10269.6|10272.5|10268.5|10275.1|10271.1|10272.5|10268.5|10
1648498130000|2022-03-28 20:08:50|10271.8|10267.8|10273.8|10269.8|10276.3|10272.3|10271.7|10267.7|11
1648498140000|2022-03-28 20:09:00|10274.1|10270.1|10279.7|10275.7|10281|10277|10274.1|10270.1|25
1648498150000|2022-03-28 20:09:10|10279.2|10275.2|10279.7|10275.7|10279.7|10275.7|10279.2|10275.2|2
1648498160000|2022-03-28 20:09:20|10279.4|10275.4|10278.2|10274.2|10279.7|10275.7|10277.4|10273.4|1
1648498170000|2022-03-28 20:09:30|10279|10275|10280.2|10276.2|10280.2|10276.2|10279|10275|7
1648498180000|2022-03-28 20:09:40|10279.7|10275.7|10280.1|10276.1|10280.5|10276.5|10279.7|10275.7|9
1648498190000|2022-03-28 20:09:50|10280.6|10276.6|10280.1|10276.1|10281.6|10277.6|10280.1|10276.1|3
1648498200000|2022-03-28 20:10:00|10280.2|10276.2|10279.9|10275.9|10280.2|10276.2|10279.9|10275.9|0
1648498210000|2022-03-28 20:10:10|10279.7|10275.7|10278.2|10274.2|10280.1|10276.1|10278.2|10274.2|6
1648498220000|2022-03-28 20:10:20|10278.6|10274.6|10278.9|10274.9|10279.2|10275.2|10278.4|10274.4|1
1648498230000|2022-03-28 20:10:30|10277.7|10273.7|10277.4|10273.4|10278.2|10274.2|10277.4|10273.4|6
1648498240000|2022-03-28 20:10:40|10277.7|10273.7|10278.1|10274.1|10278.1|10274.1|10276.7|10272.7|6
1648498250000|2022-03-28 20:10:50|10278.2|10274.2|10282.8|10278.8|10283.2|10279.2|10278.2|10274.2|29
1648498260000|2022-03-28 20:11:00|10283.7|10279.7|10283|10279|10283.7|10279.7|10282.6|10278.6|3
1648498270000|2022-03-28 20:11:10|10282.5|10278.5|10281.5|10277.5|10282.5|10278.5|10280.2|10276.2|5
1648498280000|2022-03-28 20:11:20|10281.3|10277.3|10280|10276|10281.3|10277.3|10279.8|10275.8|1
1648498290000|2022-03-28 20:11:30|10279.6|10275.6|10279.7|10275.7|10280.6|10276.6|10279.5|10275.5|3
1648498300000|2022-03-28 20:11:40|10279.5|10275.5|10281.2|10277.2|10281.7|10277.7|10279.1|10275.1|7
1648498310000|2022-03-28 20:11:50|10281.7|10277.7|10278.7|10274.7|10282.7|10278.7|10278.7|10274.7|1
1648498320000|2022-03-28 20:12:00|10279.1|10275.1|10280.7|10276.7|10281.2|10277.2|10278.8|10274.8|6
1648498330000|2022-03-28 20:12:10|10281.1|10277.1|10279.7|10275.7|10282.7|10278.7|10279.7|10275.7|8
1648498340000|2022-03-28 20:12:20|10280.9|10276.9|10281.7|10277.7|10283.7|10279.7|10279.3|10275.3|15
1648498350000|2022-03-28 20:12:30|10281.2|10277.2|10283|10279|10283|10279|10280.2|10276.2|5
1648498360000|2022-03-28 20:12:40|10282.5|10278.5|10280|10276|10282.5|10278.5|10280|10276|6
1648498370000|2022-03-28 20:12:50|10281.7|10277.7|10280|10276|10282.1|10278.1|10279.6|10275.6|3
1648498380000|2022-03-28 20:13:00|10278.9|10274.9|10280.5|10276.5|10280.5|10276.5|10278.9|10274.9|18
1648498390000|2022-03-28 20:13:10|10280.8|10276.8|10280|10276|10281|10277|10280|10276|1
1648498400000|2022-03-28 20:13:20|10279.6|10275.6|10278.1|10274.1|10280.3|10276.3|10278.1|10274.1|9
1648498410000|2022-03-28 20:13:30|10278.5|10274.5|10280.3|10276.3|10280.5|10276.5|10278.1|10274.1|23
1648498420000|2022-03-28 20:13:40|10280.5|10276.5|10279.5|10275.5|10280.5|10276.5|10279.1|10275.1|3
1648498430000|2022-03-28 20:13:50|10279.1|10275.1|10278.6|10274.6|10279.1|10275.1|10278.6|10274.6|3
1648498440000|2022-03-28 20:14:00|10279.3|10275.3|10279.6|10275.6|10283.7|10279.7|10279.1|10275.1|17
1648498450000|2022-03-28 20:14:10|10280|10276|10282.8|10278.8|10283.7|10279.7|10279.6|10275.6|13
1648498460000|2022-03-28 20:14:20|10283.2|10279.2|10283.8|10279.8|10284.5|10280.5|10283.2|10279.2|9
1648498470000|2022-03-28 20:14:30|10284.2|10280.2|10283.8|10279.8|10284.2|10280.2|10283.8|10279.8|5
1648498480000|2022-03-28 20:14:40|10284.2|10280.2|10284.5|10280.5|10285|10281|10284.2|10280.2|10
1648498490000|2022-03-28 20:14:50|10284.7|10280.7|10285.8|10281.8|10285.8|10281.8|10283.8|10279.8|7
1648498500000|2022-03-28 20:15:00|10286.2|10282.2|10286.7|10282.7|10287.2|10283.2|10286.2|10282.2|25
1648498510000|2022-03-28 20:15:10|10286.3|10282.3|10284.7|10280.7|10286.7|10282.7|10284.7|10280.7|20
1648498520000|2022-03-28 20:15:20|10284.2|10280.2|10284.7|10280.7|10285.7|10281.7|10283.7|10279.7|18
1648498530000|2022-03-28 20:15:30|10284.2|10280.2|10284.2|10280.2|10286.2|10282.2|10283.2|10279.2|24
1648498540000|2022-03-28 20:15:40|10284.5|10280.5|10285.5|10281.5|10286.5|10282.5|10284.5|10280.5|19
1648498550000|2022-03-28 20:15:50|10285.2|10281.2|10285.5|10281.5|10285.5|10281.5|10284.7|10280.7|8
1648498560000|2022-03-28 20:16:00|10285.9|10281.9|10285.8|10281.8|10287|10283|10285.5|10281.5|57
1648498570000|2022-03-28 20:16:10|10285.4|10281.4|10284.7|10280.7|10286.7|10282.7|10284.7|10280.7|9
1648498580000|2022-03-28 20:16:20|10284.2|10280.2|10285.8|10281.8|10286.2|10282.2|10284.2|10280.2|6
1648498590000|2022-03-28 20:16:30|10286.2|10282.2|10285.8|10281.8|10286.3|10282.3|10285.8|10281.8|1
1648498600000|2022-03-28 20:16:40|10286.2|10282.2|10286.2|10282.2|10286.2|10282.2|10286.2|10282.2|11
1648498620000|2022-03-28 20:17:00|10285.4|10281.4|10284.2|10280.2|10285.4|10281.4|10284.2|10280.2|17
1648498630000|2022-03-28 20:17:10|10284.5|10280.5|10284.8|10280.8|10285.2|10281.2|10284.5|10280.5|10
1648498640000|2022-03-28 20:17:20|10284.7|10280.7|10284.2|10280.2|10284.7|10280.7|10284.2|10280.2|4
1648498650000|2022-03-28 20:17:30|10284.7|10280.7|10284.7|10280.7|10284.7|10280.7|10284.7|10280.7|1
1648498660000|2022-03-28 20:17:40|10284.3|10280.3|10286.7|10282.7|10286.9|10282.9|10284.3|10280.3|24
1648498670000|2022-03-28 20:17:50|||||||||29
1648498680000|2022-03-28 20:18:00|10286.2|10282.2|10286.3|10282.3|10287|10283|10285.7|10281.7|11
1648498690000|2022-03-28 20:18:10|10286.7|10282.7|10285.7|10281.7|10287.2|10283.2|10285.5|10281.5|17
1648498700000|2022-03-28 20:18:20|10285.8|10281.8|10285.8|10281.8|10286.2|10282.2|10285.8|10281.8|2
1648498710000|2022-03-28 20:18:30|10286.2|10282.2|10286.7|10282.7|10287|10283|10286.2|10282.2|1
1648498720000|2022-03-28 20:18:40|10286.3|10282.3|10284.4|10280.4|10286.7|10282.7|10284.2|10280.2|22
1648498730000|2022-03-28 20:18:50|10284.3|10280.3|10282.2|10278.2|10284.7|10280.7|10280.7|10276.7|25
1648498740000|2022-03-28 20:19:00|10281.4|10277.4|10282.8|10278.8|10283.5|10279.5|10281.4|10277.4|25
1648498750000|2022-03-28 20:19:10|10283.5|10279.5|10279.8|10275.8|10283.5|10279.5|10279.8|10275.8|34
1648498760000|2022-03-28 20:19:20|10277.3|10273.3|10280.3|10276.3|10280.3|10276.3|10277.3|10273.3|19
1648498770000|2022-03-28 20:19:30|10279.9|10275.9|10282.6|10278.6|10283.5|10279.5|10279.8|10275.8|12
1648498780000|2022-03-28 20:19:40|10281.9|10277.9|10287|10283|10287|10283|10280.8|10276.8|30
1648498790000|2022-03-28 20:19:50|10286.8|10282.8|10284.6|10280.6|10286.8|10282.8|10284.6|10280.6|2
1648498800000|2022-03-28 20:20:00|10285.1|10281.1|10285.6|10281.6|10286.6|10282.6|10285.1|10281.1|10
1648498810000|2022-03-28 20:20:10|10286.4|10282.4|10286.8|10282.8|10287.1|10283.1|10286.3|10282.3|25
1648498820000|2022-03-28 20:20:20|10287.1|10283.1|10286.3|10282.3|10287.1|10283.1|10286.3|10282.3|1
1648498830000|2022-03-28 20:20:30|10285.6|10281.6|10283.8|10279.8|10285.6|10281.6|10282.8|10278.8|7
1648498840000|2022-03-28 20:20:40|10284.1|10280.1|10286.6|10282.6|10286.6|10282.6|10283.8|10279.8|15
1648498850000|2022-03-28 20:20:50|10287.1|10283.1|10286.4|10282.4|10287.1|10283.1|10286.4|10282.4|4
1648498860000|2022-03-28 20:21:00|10286.8|10282.8|10286.8|10282.8|10287.3|10283.3|10286.6|10282.6|30
1648498870000|2022-03-28 20:21:10|10287.1|10283.1|10286.8|10282.8|10287.1|10283.1|10286.8|10282.8|4
1648498880000|2022-03-28 20:21:20|10285.4|10281.4|10286.9|10282.9|10286.9|10282.9|10284.4|10280.4|199
1648498890000|2022-03-28 20:21:30|10286.5|10282.5|10286.9|10282.9|10286.9|10282.9|10286.5|10282.5|2
1648498900000|2022-03-28 20:21:40|10286.5|10282.5|10286|10282|10286.9|10282.9|10286|10282|9
1648498910000|2022-03-28 20:21:50|10285.7|10281.7|10286.8|10282.8|10286.8|10282.8|10285.7|10281.7|1
1648498920000|2022-03-28 20:22:00|10286.9|10282.9|10286.4|10282.4|10287.4|10283.4|10285.4|10281.4|33
1648498930000|2022-03-28 20:22:10|10286.8|10282.8|10286.9|10282.9|10286.9|10282.9|10286.4|10282.4|0
1648498940000|2022-03-28 20:22:20|10286.2|10282.2|10286|10282|10286.9|10282.9|10286|10282|2
1648498950000|2022-03-28 20:22:30|10283.9|10279.9|10283.9|10279.9|10284.4|10280.4|10283.5|10279.5|11
1648498960000|2022-03-28 20:22:40|10283.4|10279.4|10284.9|10280.9|10285.9|10281.9|10283.4|10279.4|4
1648498970000|2022-03-28 20:22:50|10284.4|10280.4|10283.9|10279.9|10284.9|10280.9|10283.9|10279.9|3
1648498980000|2022-03-28 20:23:00|10284.4|10280.4|10282.4|10278.4|10284.4|10280.4|10280.9|10276.9|11
1648498990000|2022-03-28 20:23:10|10282|10278|10281.9|10277.9|10282.4|10278.4|10280.9|10276.9|7
1648499000000|2022-03-28 20:23:20|10281.5|10277.5|10283|10279|10283|10279|10281.2|10277.2|33
1648499010000|2022-03-28 20:23:30|10283.1|10279.1|10284.9|10280.9|10286.4|10282.4|10283.1|10279.1|20
1648499020000|2022-03-28 20:23:40|10285.6|10281.6|10286.4|10282.4|10286.4|10282.4|10285.4|10281.4|12
1648499030000|2022-03-28 20:23:50|10286.7|10282.7|10279.6|10275.6|10286.9|10282.9|10279.3|10275.3|26
1648499040000|2022-03-28 20:24:00|10280|10276|10280.6|10276.6|10280.6|10276.6|10279.8|10275.8|2
1648499050000|2022-03-28 20:24:10|10282.9|10278.9|10281.5|10277.5|10285|10281|10280.5|10276.5|4
1648499060000|2022-03-28 20:24:20|10281.9|10277.9|10282.9|10278.9|10282.9|10278.9|10280.1|10276.1|2
1648499070000|2022-03-28 20:24:30|10283|10279|10284.5|10280.5|10284.5|10280.5|10283|10279|0
1648499080000|2022-03-28 20:24:40|10285.5|10281.5|10283.1|10279.1|10285.6|10281.6|10281.1|10277.1|4
1648499090000|2022-03-28 20:24:50|10283.3|10279.3|10281.1|10277.1|10283.3|10279.3|10281.1|10277.1|4
1648499100000|2022-03-28 20:25:00|10281.3|10277.3|10282.8|10278.8|10284.1|10280.1|10281.3|10277.3|3
1648499110000|2022-03-28 20:25:10|10282.6|10278.6|10282.6|10278.6|10282.6|10278.6|10281.3|10277.3|0
1648499130000|2022-03-28 20:25:30|10282.3|10278.3|10279.9|10275.9|10282.3|10278.3|10279.4|10275.4|6
1648499150000|2022-03-28 20:25:50|10279.5|10275.5|10280.2|10276.2|10280.2|10276.2|10279.4|10275.4|1
1648499160000|2022-03-28 20:26:00|10280.4|10276.4|10280.2|10276.2|10280.5|10276.5|10279.9|10275.9|6
1648499170000|2022-03-28 20:26:10|10280|10276|10280.5|10276.5|10280.5|10276.5|10280|10276|0
1648499180000|2022-03-28 20:26:20|10280.9|10276.9|10281|10277|10282.6|10278.6|10280.9|10276.9|2
1648499190000|2022-03-28 20:26:30|10280.9|10276.9|10283.6|10279.6|10285.7|10281.7|10280.2|10276.2|11
1648499200000|2022-03-28 20:26:40|10284.1|10280.1|10284.1|10280.1|10284.1|10280.1|10283.6|10279.6|1
1648499210000|2022-03-28 20:26:50|10283.6|10279.6|10285.6|10281.6|10285.6|10281.6|10283.6|10279.6|3
1648499220000|2022-03-28 20:27:00|10285.7|10281.7|10285.6|10281.6|10285.7|10281.7|10284.7|10280.7|1
1648499230000|2022-03-28 20:27:10|10284.6|10280.6|10284.1|10280.1|10284.6|10280.6|10284.1|10280.1|0
1648499240000|2022-03-28 20:27:20|10285.2|10281.2|10283.7|10279.7|10285.2|10281.2|10283.4|10279.4|12
1648499250000|2022-03-28 20:27:30|10283.4|10279.4|10282.7|10278.7|10283.4|10279.4|10282|10278|4
1648499260000|2022-03-28 20:27:40|10282.2|10278.2|10282.7|10278.7|10282.7|10278.7|10281.9|10277.9|0
1648499270000|2022-03-28 20:27:50|10283.1|10279.1|10282.2|10278.2|10283.1|10279.1|10282.2|10278.2|1
1648499280000|2022-03-28 20:28:00|10281.9|10277.9|10281.9|10277.9|10282.2|10278.2|10281.9|10277.9|1
1648499290000|2022-03-28 20:28:10|10281.6|10277.6|10285.5|10281.5|10287|10283|10280.9|10276.9|7
1648499300000|2022-03-28 20:28:20|10284.6|10280.6|10287.2|10283.2|10287.2|10283.2|10284.5|10280.5|52
1648499310000|2022-03-28 20:28:30|10287.1|10283.1|10287.1|10283.1|10287.1|10283.1|10286.2|10282.2|3
1648499320000|2022-03-28 20:28:40|10286.7|10282.7|10287.1|10283.1|10287.1|10283.1|10286.7|10282.7|5
1648499330000|2022-03-28 20:28:50|10286.7|10282.7|10287.1|10283.1|10287.1|10283.1|10286.6|10282.6|0
1648499340000|2022-03-28 20:29:00|10286.6|10282.6|10287.1|10283.1|10287.1|10283.1|10286.6|10282.6|16
1648499350000|2022-03-28 20:29:10|10287.5|10283.5|10298.2|10294.2|10302.8|10298.8|10287.5|10283.5|105
1648499360000|2022-03-28 20:29:20|10297.5|10293.5|10293.3|10289.3|10297.5|10293.5|10292.3|10288.3|14
1648499370000|2022-03-28 20:29:30|10293|10289|10289.8|10285.8|10293.3|10289.3|10289.8|10285.8|4
1648499380000|2022-03-28 20:29:40|10289.3|10285.3|10290.5|10286.5|10290.5|10286.5|10288.5|10284.5|4
1648499390000|2022-03-28 20:29:50|10290.1|10286.1|10288.6|10284.6|10290.1|10286.1|10288.6|10284.6|1
1648499400000|2022-03-28 20:30:00|10289.5|10285.5|10290.3|10286.3|10291.8|10287.8|10289.5|10285.5|20
1648499410000|2022-03-28 20:30:10|10290.8|10286.8|10289.3|10285.3|10292.8|10288.8|10289.3|10285.3|5
1648499420000|2022-03-28 20:30:20|10288.8|10284.8|10289.2|10285.2|10289.3|10285.3|10288.5|10284.5|3
1648499430000|2022-03-28 20:30:30|10289.3|10285.3|10291.3|10287.3|10291.3|10287.3|10289|10285|5
1648499440000|2022-03-28 20:30:40|10291.7|10287.7|10292.1|10288.1|10300.2|10296.2|10291.7|10287.7|58
1648499450000|2022-03-28 20:30:50|10292.4|10288.4|10293.4|10289.4|10293.4|10289.4|10292.4|10288.4|0
1648499460000|2022-03-28 20:31:00|10293.8|10289.8|10294.3|10290.3|10294.9|10290.9|10293.8|10289.8|10
1648499470000|2022-03-28 20:31:10|10294.7|10290.7|10296.3|10292.3|10296.8|10292.8|10294.7|10290.7|8
1648499480000|2022-03-28 20:31:20|10295.9|10291.9|10296.7|10292.7|10297.2|10293.2|10292.6|10288.6|25
1648499490000|2022-03-28 20:31:30|10296.3|10292.3|10294.6|10290.6|10296.8|10292.8|10294.4|10290.4|1
1648499500000|2022-03-28 20:31:40|10294.1|10290.1|10294.8|10290.8|10295.4|10291.4|10293.4|10289.4|1
1648499510000|2022-03-28 20:31:50|10294.4|10290.4|10294.2|10290.2|10294.4|10290.4|10292.2|10288.2|4
1648499520000|2022-03-28 20:32:00|10294.4|10290.4|10292.7|10288.7|10294.4|10290.4|10292.3|10288.3|1
1648499530000|2022-03-28 20:32:10|10292.9|10288.9|10298.7|10294.7|10298.7|10294.7|10291.6|10287.6|21
1648499540000|2022-03-28 20:32:20|10299.2|10295.2|10298.8|10294.8|10299.2|10295.2|10297.8|10293.8|5
1648499550000|2022-03-28 20:32:30|10299.3|10295.3|10299.3|10295.3|10299.3|10295.3|10299.3|10295.3|2
1648499560000|2022-03-28 20:32:40|10299.7|10295.7|10299.3|10295.3|10299.7|10295.7|10299.3|10295.3|0
1648499570000|2022-03-28 20:32:50|10297.8|10293.8|10298.3|10294.3|10298.3|10294.3|10295.3|10291.3|24
1648499580000|2022-03-28 20:33:00|10299.3|10295.3|10297.7|10293.7|10299.7|10295.7|10297.7|10293.7|40
1648499590000|2022-03-28 20:33:10|10297.3|10293.3|10295.3|10291.3|10297.3|10293.3|10295.2|10291.2|6
1648499600000|2022-03-28 20:33:20|10295.2|10291.2|10296.2|10292.2|10296.2|10292.2|10293.7|10289.7|7
1648499610000|2022-03-28 20:33:30|10295.1|10291.1|10293.3|10289.3|10295.2|10291.2|10292.3|10288.3|7
1648499620000|2022-03-28 20:33:40|10293.2|10289.2|10293.6|10289.6|10293.6|10289.6|10291.6|10287.6|24
1648499630000|2022-03-28 20:33:50|10294.1|10290.1|10294.1|10290.1|10294.1|10290.1|10294.1|10290.1|1
1648499640000|2022-03-28 20:34:00|10294.4|10290.4|10292.6|10288.6|10294.6|10290.6|10291.6|10287.6|10
1648499650000|2022-03-28 20:34:10|10292.1|10288.1|10293.6|10289.6|10293.6|10289.6|10291.7|10287.7|0
1648499660000|2022-03-28 20:34:20|10293.2|10289.2|10293.6|10289.6|10293.9|10289.9|10292.8|10288.8|5
1648499670000|2022-03-28 20:34:30|10294.1|10290.1|10296.6|10292.6|10298.1|10294.1|10293.6|10289.6|96
1648499680000|2022-03-28 20:34:40|10296.1|10292.1|10297.6|10293.6|10297.6|10293.6|10295.6|10291.6|3
1648499690000|2022-03-28 20:34:50|10298.1|10294.1|10299.6|10295.6|10299.6|10295.6|10298.1|10294.1|0
1648499700000|2022-03-28 20:35:00|10299.1|10295.1|10299.6|10295.6|10299.6|10295.6|10299.1|10295.1|3
1648499710000|2022-03-28 20:35:10|||||||||7
1648499720000|2022-03-28 20:35:20|10298.9|10294.9|10298.7|10294.7|10299.1|10295.1|10298.6|10294.6|7
1648499730000|2022-03-28 20:35:30|10298.6|10294.6|10299.1|10295.1|10299.7|10295.7|10298.6|10294.6|2
1648499740000|2022-03-28 20:35:40|10300.5|10296.5|10298.2|10294.2|10302.1|10298.1|10298.2|10294.2|19
1648499750000|2022-03-28 20:35:50|10298.6|10294.6|10300.6|10296.6|10300.6|10296.6|10298.6|10294.6|4
1648499760000|2022-03-28 20:36:00|10300.2|10296.2|10299.9|10295.9|10302.1|10298.1|10299.6|10295.6|8
1648499770000|2022-03-28 20:36:10|10300.3|10296.3|10301.1|10297.1|10301.1|10297.1|10299.3|10295.3|6
1648499780000|2022-03-28 20:36:20|10300.3|10296.3|10299.6|10295.6|10301.1|10297.1|10299.1|10295.1|4
1648499790000|2022-03-28 20:36:30|10300.1|10296.1|10300.6|10296.6|10301.2|10297.2|10299.6|10295.6|3
1648499800000|2022-03-28 20:36:40|10301.2|10297.2|10300.6|10296.6|10301.2|10297.2|10300.1|10296.1|1
1648499810000|2022-03-28 20:36:50|10299.8|10295.8|10299|10295|10300.1|10296.1|10296.5|10292.5|20
1648499820000|2022-03-28 20:37:00|10298.5|10294.5|10297|10293|10298.5|10294.5|10297|10293|3
1648499830000|2022-03-28 20:37:10|10298|10294|10300.2|10296.2|10301.5|10297.5|10298|10294|15
1648499840000|2022-03-28 20:37:20|10299.9|10295.9|10300.2|10296.2|10301|10297|10299.5|10295.5|8
1648499850000|2022-03-28 20:37:30|10300|10296|10299|10295|10300|10296|10299|10295|2
1648499860000|2022-03-28 20:37:40|10299.4|10295.4|10296.2|10292.2|10299.5|10295.5|10295.7|10291.7|28
1648499870000|2022-03-28 20:37:50|10296.5|10292.5|10292.8|10288.8|10296.7|10292.7|10290.8|10286.8|46
1648499880000|2022-03-28 20:38:00|10292.5|10288.5|10292.8|10288.8|10292.8|10288.8|10292.5|10288.5|0
1648499890000|2022-03-28 20:38:10|10292.5|10288.5|10288.9|10284.9|10292.5|10288.5|10288.4|10284.4|15
1648499900000|2022-03-28 20:38:20|10288.8|10284.8|10288.8|10284.8|10288.8|10284.8|10288.8|10284.8|1
1648499910000|2022-03-28 20:38:30|10288.7|10284.7|10288.8|10284.8|10288.8|10284.8|10288.3|10284.3|1
1648499920000|2022-03-28 20:38:40|10288.4|10284.4|10280.4|10276.4|10288.8|10284.8|10279.8|10275.8|19
1648499930000|2022-03-28 20:38:50|10280.1|10276.1|10279.8|10275.8|10280.1|10276.1|10278.8|10274.8|15
1648499940000|2022-03-28 20:39:00|10279.4|10275.4|10279.4|10275.4|10279.4|10275.4|10279.1|10275.1|4
1648499950000|2022-03-28 20:39:10|10279.1|10275.1|10279.3|10275.3|10279.7|10275.7|10278.9|10274.9|7
1648499960000|2022-03-28 20:39:20|10278.9|10274.9|10278.8|10274.8|10279.2|10275.2|10278.8|10274.8|2
1648499970000|2022-03-28 20:39:30|10279.5|10275.5|10280.4|10276.4|10280.8|10276.8|10279.5|10275.5|7
1648499980000|2022-03-28 20:39:40|10280.8|10276.8|10281.3|10277.3|10281.7|10277.7|10280.8|10276.8|3
1648499990000|2022-03-28 20:39:50|10280.9|10276.9|10281.3|10277.3|10281.7|10277.7|10280.9|10276.9|7
1648500000000|2022-03-28 20:40:00|10282.4|10278.4|10284.5|10280.5|10285.5|10281.5|10282.4|10278.4|13
1648500010000|2022-03-28 20:40:10|10284.9|10280.9|10284|10280|10285.5|10281.5|10283.7|10279.7|12
1648500020000|2022-03-28 20:40:20|10284.2|10280.2|10284.5|10280.5|10284.5|10280.5|10284|10280|1
1648500030000|2022-03-28 20:40:30|10285.3|10281.3|10285.5|10281.5|10285.7|10281.7|10284.5|10280.5|27
1648500040000|2022-03-28 20:40:40|||||||||1
1648500050000|2022-03-28 20:40:50|10285.2|10281.2|10284.5|10280.5|10285.5|10281.5|10284.5|10280.5|2
1648500060000|2022-03-28 20:41:00|10284.2|10280.2|10284|10280|10284.2|10280.2|10284|10280|0
1648500070000|2022-03-28 20:41:10|10283.9|10279.9|10285.5|10281.5|10285.5|10281.5|10282.9|10278.9|7
1648500080000|2022-03-28 20:41:20|10285.2|10281.2|10288|10284|10288.5|10284.5|10285.2|10281.2|8
1648500090000|2022-03-28 20:41:30|10287.7|10283.7|10288.5|10284.5|10288.5|10284.5|10285.7|10281.7|8
1648500100000|2022-03-28 20:41:40|10288|10284|10285.5|10281.5|10288|10284|10285|10281|62
1648500110000|2022-03-28 20:41:50|10285|10281|10284|10280|10285.5|10281.5|10283.5|10279.5|8
1648500120000|2022-03-28 20:42:00|10283.7|10279.7|10282.9|10278.9|10285.9|10281.9|10278.2|10274.2|49
1648500130000|2022-03-28 20:42:10|10282.6|10278.6|10282.9|10278.9|10282.9|10278.9|10282.4|10278.4|2
1648500140000|2022-03-28 20:42:20|10283.7|10279.7|10284.9|10280.9|10284.9|10280.9|10283.7|10279.7|4
1648500150000|2022-03-28 20:42:30|10284.4|10280.4|10283.4|10279.4|10284.4|10280.4|10283.4|10279.4|2
1648500160000|2022-03-28 20:42:40|10283.8|10279.8|10283.4|10279.4|10284.4|10280.4|10283.4|10279.4|6
1648500170000|2022-03-28 20:42:50|10282.4|10278.4|10285.3|10281.3|10287.9|10283.9|10281.9|10277.9|17
1648500180000|2022-03-28 20:43:00|10285.6|10281.6|10280.3|10276.3|10288.3|10284.3|10279.9|10275.9|25
1648500190000|2022-03-28 20:43:10|||||||||1
1648500200000|2022-03-28 20:43:20|10279.9|10275.9|10282.8|10278.8|10283.9|10279.9|10279.9|10275.9|9
1648500210000|2022-03-28 20:43:30|10282.9|10278.9|10283.9|10279.9|10283.9|10279.9|10282.9|10278.9|3
1648500220000|2022-03-28 20:43:40|10284.4|10280.4|10288.5|10284.5|10289.6|10285.6|10283.9|10279.9|18
1648500230000|2022-03-28 20:43:50|10288.8|10284.8|10288.5|10284.5|10289.5|10285.5|10288.5|10284.5|0
1648500240000|2022-03-28 20:44:00|10288.1|10284.1|10287.1|10283.1|10288.1|10284.1|10285.3|10281.3|9
1648500250000|2022-03-28 20:44:10|10285.1|10281.1|10286.1|10282.1|10287.1|10283.1|10285.1|10281.1|1
1648500260000|2022-03-28 20:44:20|10287|10283|10284.6|10280.6|10288.4|10284.4|10284.6|10280.6|12
1648500270000|2022-03-28 20:44:30|10285.1|10281.1|10287.6|10283.6|10287.6|10283.6|10285.1|10281.1|3
1648500280000|2022-03-28 20:44:40|10287.3|10283.3|10287.1|10283.1|10287.3|10283.3|10287.1|10283.1|0
1648500290000|2022-03-28 20:44:50|10288|10284|10289|10285|10289|10285|10288|10284|1
1648500300000|2022-03-28 20:45:00|10289.5|10285.5|10288|10284|10289.9|10285.9|10287.6|10283.6|12
1648500310000|2022-03-28 20:45:10|10289.3|10281.3|10284.8|10280.8|10289.3|10282.4|10284.6|10280.6|10
1648500320000|2022-03-28 20:45:20|10285.1|10281.1|10280.3|10276.3|10285.6|10281.6|10279.8|10275.8|12
1648500330000|2022-03-28 20:45:30|10280.8|10276.8|10280.8|10276.8|10281.3|10277.3|10279.8|10275.8|7
1648500340000|2022-03-28 20:45:40|10280.4|10276.4|10279.8|10275.8|10280.4|10276.4|10279.3|10275.3|7
1648500350000|2022-03-28 20:45:50|10279.6|10275.6|10279.3|10275.3|10279.6|10275.6|10279.3|10275.3|1
1648500360000|2022-03-28 20:46:00|10279.8|10275.8|10279.9|10275.9|10279.9|10275.9|10278.7|10274.7|2
1648500370000|2022-03-28 20:46:10|10280.9|10276.9|10279.9|10275.9|10280.9|10276.9|10279.9|10275.9|1
1648500380000|2022-03-28 20:46:20|10280.9|10276.9|10281.3|10277.3|10281.3|10277.3|10280.9|10276.9|1
1648500390000|2022-03-28 20:46:30|10280.9|10276.9|10280.6|10276.6|10283.8|10277|10279.9|10275.3|11
1648500400000|2022-03-28 20:46:40|10280.1|10276.1|10280.1|10276.1|10280.6|10276.6|10280.1|10276.1|0
1648500420000|2022-03-28 20:47:00|10280.5|10276.5|10280.6|10276.6|10281|10277|10280.5|10276.5|1
1648500430000|2022-03-28 20:47:10|10280.1|10276.1|10280.6|10276.6|10283.1|10279.1|10278.4|10274.4|8
1648500450000|2022-03-28 20:47:30|10280.3|10276.3|10275|10271|10280.3|10276.3|10272.2|10268.2|31
1648500460000|2022-03-28 20:47:40|10275.6|10271.6|10275.6|10271.6|10278.1|10274.1|10273|10269|13
1648500470000|2022-03-28 20:47:50|10275.3|10271.3|10274.4|10270.4|10276.6|10272.6|10274.4|10270.4|2
1648500480000|2022-03-28 20:48:00|10274.1|10270.1|10276.5|10272.5|10278.1|10274.1|10274.1|10270.1|8
1648500490000|2022-03-28 20:48:10|10276.1|10272.1|10275.5|10271.5|10277|10273|10275|10271|9
1648500500000|2022-03-28 20:48:20|10275.6|10271.6|10277.5|10273.5|10280|10276|10275.6|10271.6|2
1648500510000|2022-03-28 20:48:30|10276.8|10272.8|10278.5|10274.5|10278.5|10274.5|10276.8|10272.8|3
1648500520000|2022-03-28 20:48:40|10278.6|10274.6|10277.5|10273.5|10279.5|10275.5|10277.5|10273.5|10
1648500530000|2022-03-28 20:48:50|10277.3|10273.3|10275.3|10271.3|10277.3|10273.3|10275.3|10271.3|6
1648500540000|2022-03-28 20:49:00|10275.6|10271.6|10274.3|10270.3|10278.1|10274.1|10273.9|10269.9|19
1648500550000|2022-03-28 20:49:10|10274.1|10270.1|10275.5|10271.5|10276.5|10272.5|10274|10270|26
1648500560000|2022-03-28 20:49:20|10275.1|10271.1|10260.5|10256.5|10275.1|10271.1|10259.6|10255.6|43
1648500570000|2022-03-28 20:49:30|10262.6|10258.6|10268.5|10264.5|10269.5|10265.5|10262.6|10256.3|13
1648500580000|2022-03-28 20:49:40|10269|10265|10272|10268|10273.5|10269.5|10268|10264|15
1648500590000|2022-03-28 20:49:50|10272.1|10268.1|10273.5|10269.5|10273.8|10269.8|10271.5|10267.5|9
1648500600000|2022-03-28 20:50:00|10274.3|10270.3|10274.1|10270.1|10276.1|10272.1|10269.7|10265.7|15
1648500610000|2022-03-28 20:50:10|10273.5|10269.5|10269.5|10265.5|10276.6|10272.6|10269.1|10265.1|17
1648500620000|2022-03-28 20:50:20|10269.1|10265.1|10269.1|10265.1|10269.1|10265.1|10268|10264|1
1648500630000|2022-03-28 20:50:30|10269.7|10265.7|10273.2|10265.2|10274.1|10267.6|10267.6|10263.1|14
1648500640000|2022-03-28 20:50:40|10274.1|10266.1|10279.5|10275.5|10281.5|10277.5|10271.3|10264.6|34
1648500650000|2022-03-28 20:50:50|10279.1|10275.1|10276|10272|10279.1|10275.1|10276|10272|17
1648500660000|2022-03-28 20:51:00|10276.5|10272.5|10268|10264|10277.7|10273.7|10266.1|10262.1|22
1648500670000|2022-03-28 20:51:10|10267.5|10263.5|10268.2|10264.2|10269.1|10265.1|10267.1|10261|2
1648500680000|2022-03-28 20:51:20|10269|10265|10270.5|10266.5|10272.6|10268.6|10269|10265|3
1648500690000|2022-03-28 20:51:30|10270.1|10266.1|10275.8|10271.8|10276.5|10272.5|10269.9|10265.9|27
1648500700000|2022-03-28 20:51:40|10276|10272|10280|10276|10281.3|10277.3|10274.8|10270.8|19
1648500710000|2022-03-28 20:51:50|10278.9|10274.9|10275.2|10271.2|10279|10275|10275.2|10271.2|11
1648500720000|2022-03-28 20:52:00|10274.2|10270.2|10274.1|10270.1|10280.1|10276.1|10271.2|10267.2|31
1648500730000|2022-03-28 20:52:10|10273.6|10269.6|10273.6|10269.6|10273.6|10269.6|10271.6|10267.6|1
1648500740000|2022-03-28 20:52:20|10274.1|10270.1|10273.2|10269.2|10275.1|10271.1|10273.2|10269.2|3
1648500750000|2022-03-28 20:52:30|10272.9|10268.9|10273.2|10269.2|10274.7|10270.7|10272.7|10268.7|3
1648500760000|2022-03-28 20:52:40|10272.9|10268.9|10274.1|10270.1|10276.6|10272.6|10272.7|10268.7|10
1648500770000|2022-03-28 20:52:50|10274.4|10270.4|10277.6|10273.6|10278.5|10274.5|10274.4|10270.4|4
1648500780000|2022-03-28 20:53:00|10278|10274|10280.3|10276.3|10288.5|10284.5|10277.6|10273.6|30
1648500790000|2022-03-28 20:53:10|10280.8|10276.8|10281.6|10277.6|10283.7|10279.7|10279.8|10275.8|8
1648500800000|2022-03-28 20:53:20|10282|10278|10283|10279|10284.8|10280.8|10281.5|10277.5|4
1648500810000|2022-03-28 20:53:30|10283.5|10279.5|10283.5|10279.5|10283.5|10279.5|10283.5|10279.5|0
1648500820000|2022-03-28 20:53:40|10283|10279|10281.5|10277.5|10283.6|10279.6|10281.5|10277.5|19
1648500830000|2022-03-28 20:53:50|10281.8|10277.8|10279|10275|10281.8|10277.8|10279|10275|0
1648500840000|2022-03-28 20:54:00|10279.1|10275.1|10280|10276|10281.8|10277.8|10279.1|10275.1|33
1648500850000|2022-03-28 20:54:10|10279.5|10275.5|10277.7|10273.7|10279.5|10275.5|10277.2|10273.2|7
1648500870000|2022-03-28 20:54:30|10277.4|10273.4|10277.2|10273.2|10277.7|10273.7|10277|10273|3
1648500880000|2022-03-28 20:54:40|10277.6|10273.6|10273.9|10269.9|10284.3|10280.3|10273.4|10269.4|39
1648500890000|2022-03-28 20:54:50|10275.4|10271.4|10277.4|10273.4|10277.9|10273.9|10275.4|10271.4|6
1648500900000|2022-03-28 20:55:00|10277.1|10273.1|10277.4|10273.4|10277.4|10273.4|10274.9|10270.9|5
1648500910000|2022-03-28 20:55:10|10277.1|10273.1|10275.1|10271.1|10277.4|10273.4|10274.1|10270.1|0
1648500920000|2022-03-28 20:55:20|10275.3|10271.3|10275.9|10271.9|10278.4|10274.4|10275.3|10271.3|3
1648500930000|2022-03-28 20:55:30|10275.4|10271.4|10274.4|10270.4|10276.8|10272.8|10272.9|10268.9|13
1648500940000|2022-03-28 20:55:40|10273.9|10269.9|10275.9|10271.9|10275.9|10271.9|10273.9|10269.9|1
1648500950000|2022-03-28 20:55:50|10276.3|10272.3|10276.6|10272.6|10277.8|10273.8|10276.3|10272.3|9
1648500960000|2022-03-28 20:56:00|10275.6|10271.6|10276.1|10272.1|10276.1|10272.1|10275.6|10271.6|1
1648500970000|2022-03-28 20:56:10|10276.4|10272.4|10276.9|10272.9|10276.9|10272.9|10276.4|10272.4|0
1648500980000|2022-03-28 20:56:20|10276.6|10272.6|10276.7|10272.7|10277.1|10273.1|10275.7|10271.7|3
1648500990000|2022-03-28 20:56:30|10277.1|10273.1|10277.1|10273.1|10277.1|10273.1|10277.1|10273.1|1
1648501000000|2022-03-28 20:56:40|10276.7|10272.7|10276.7|10272.7|10276.7|10272.7|10276.7|10272.7|0
1648501010000|2022-03-28 20:56:50|10277.1|10273.1|10277.6|10273.6|10277.6|10273.6|10276.7|10272.7|2
1648501020000|2022-03-28 20:57:00|10277.2|10273.2|10273.4|10269.4|10277.2|10273.2|10273.1|10269.1|11
1648501030000|2022-03-28 20:57:10|10273.1|10269.1|10271.1|10267.1|10273.8|10269.8|10271.1|10267.1|3
1648501040000|2022-03-28 20:57:20|10271.7|10267.7|10271.7|10267.7|10271.7|10267.7|10271.7|10267.7|0
1648501060000|2022-03-28 20:57:40|10273.2|10269.2|10277.6|10273.6|10277.6|10273.6|10273.2|10269.2|8
1648501070000|2022-03-28 20:57:50|10277.9|10273.9|10279.1|10275.1|10279.1|10275.1|10277.9|10273.9|1
1648501080000|2022-03-28 20:58:00|10279.4|10275.4|10278.6|10274.6|10279.6|10275.6|10278.6|10274.6|6
1648501090000|2022-03-28 20:58:10|10278.4|10274.4|10278.9|10274.9|10278.9|10274.9|10278.4|10274.4|5
1648501100000|2022-03-28 20:58:20|10282.9|10276.9|10280.4|10276.4|10283.9|10278|10280.4|10274.8|3
1648501110000|2022-03-28 20:58:30|10282.8|10274.8|10279.3|10275.3|10282.9|10278.9|10279.3|10274.8|5
1648501120000|2022-03-28 20:58:40|10279.8|10275.8|10279.4|10275.4|10279.8|10275.8|10279.4|10275.4|1
1648501130000|2022-03-28 20:58:50|10279.8|10275.8|10279.8|10275.8|10279.8|10275.8|10279.4|10275.4|0
1648501140000|2022-03-28 20:59:00|10279.4|10275.4|10273.2|10269.2|10279.8|10275.8|10271.8|10267.8|24
1648501150000|2022-03-28 20:59:10|10273.6|10269.6|10286.4|10282.4|10289.6|10284.9|10273.6|10269.6|123
1648501160000|2022-03-28 20:59:20|10285.7|10281.7|10282.3|10278.3|10285.7|10281.7|10280.9|10276.9|20
1648501170000|2022-03-28 20:59:30|10281.9|10277.9|10277.9|10273.9|10283.9|10278.6|10277.9|10273.9|10
1648501180000|2022-03-28 20:59:40|10276.9|10272.9|10280.6|10276.6|10280.6|10276.6|10276.9|10272.9|12
1648501190000|2022-03-28 20:59:50|10280.7|10276.7|10286.3|10278.3|10286.6|10282.6|10280.7|10276.7|7
1648504800000|2022-03-28 22:00:00|10308.2|10304.2|10294.3|10286.3|10310.4|10304.7|10294.1|10286.1|17
1648504810000|2022-03-28 22:00:10|10293.4|10285.4|10290|10286|10293.4|10287.3|10289.6|10284.6|11
1648504820000|2022-03-28 22:00:20|10290.3|10286.3|10292.3|10284.3|10292.3|10287.3|10289.6|10284.3|5
1648504830000|2022-03-28 22:00:30|10292.1|10284.1|10292.1|10284.1|10292.1|10286.5|10289.8|10284.1|3
1648504840000|2022-03-28 22:00:40|10290.5|10286.5|10296.8|10288.8|10296.8|10289.8|10290.5|10286.5|10
1648504850000|2022-03-28 22:00:50|10295.2|10291.2|10299.2|10295.2|10300.8|10295.2|10294.8|10289.8|15
1648504860000|2022-03-28 22:01:00|10299.3|10295.3|10314.5|10306.5|10314.5|10307|10299.3|10295.3|24
1648504870000|2022-03-28 22:01:10|10314.1|10306.1|10313|10309|10314.5|10309|10311.3|10306|15
1648504880000|2022-03-28 22:01:20|10312.5|10308.5|10312.5|10308.5|10312.5|10308.5|10312.5|10308.5|9
1648504890000|2022-03-28 22:01:30|10313.2|10309.2|10315.3|10311.3|10316.6|10311.3|10312.5|10306.5|12
1648504900000|2022-03-28 22:01:40|10315.1|10311.1|10319.5|10315.5|10319.5|10315.5|10315.1|10311.1|19
1648504910000|2022-03-28 22:01:50|10320|10316|10319.2|10315.2|10320|10316|10319.2|10315.2|2
1648504920000|2022-03-28 22:02:00|10319.6|10315.6|10326.3|10318.3|10326.7|10318.7|10319.6|10315.6|26
1648504930000|2022-03-28 22:02:10|10326.6|10318.6|10328.7|10324.7|10332.6|10326.9|10325.7|10318.6|65
1648504940000|2022-03-28 22:02:20|10329.7|10325.7|10331.1|10327.1|10331.7|10327.1|10328.4|10323.4|10
1648504950000|2022-03-28 22:02:30|10331.8|10327.8|10332.8|10328.8|10332.8|10328.8|10330.6|10326.6|9
1648504960000|2022-03-28 22:02:40|10331.4|10327.4|10332.8|10328.8|10332.8|10328.8|10331.1|10327.1|7
1648504970000|2022-03-28 22:02:50|10332.5|10328.5|10331.8|10327.8|10332.5|10328.5|10331.8|10327.8|8
1648504980000|2022-03-28 22:03:00|10331.5|10327.5|10321.7|10313.7|10332.2|10328.2|10321.7|10313.7|46
1648504990000|2022-03-28 22:03:10|10318|10314|10321.5|10317.5|10321.9|10317.9|10317.2|10313.2|11
1648505000000|2022-03-28 22:03:20|10322|10318|10326|10318|10326|10318.5|10322|10317.5|5
1648505010000|2022-03-28 22:03:30|10326.4|10318.4|10324.5|10320.5|10326.4|10320.5|10324|10317.7|7
1648505020000|2022-03-28 22:03:40|10324.9|10320.9|10326.5|10322.5|10328|10323.1|10324.9|10320|2
1648505030000|2022-03-28 22:03:50|10326.9|10322.9|10327.5|10323.5|10327.5|10323.5|10326.9|10322.9|1
1648505040000|2022-03-28 22:04:00|10327|10323|10325|10321|10329|10323.5|10324.5|10319.1|8
1648505050000|2022-03-28 22:04:10|10325.6|10321.6|10324.5|10320.5|10326|10322|10324.5|10320.5|2
1648505060000|2022-03-28 22:04:20|10322.6|10318.6|10322.5|10318.5|10322.6|10318.6|10322.5|10318.5|3
1648505070000|2022-03-28 22:04:30|10323.1|10319.1|10322.5|10318.5|10323.5|10319.5|10322.5|10318.5|0
1648505080000|2022-03-28 22:04:40|10322.9|10318.9|10323.5|10319.5|10324|10320|10322.5|10318.5|2
1648505090000|2022-03-28 22:04:50|||||||||2
1648505100000|2022-03-28 22:05:00|10323.9|10319.9|10323.5|10319.5|10323.9|10319.9|10323.5|10319.5|6
1648505110000|2022-03-28 22:05:10|10323.9|10319.9|10327.5|10323.5|10327.5|10323.5|10323.9|10319.9|4
1648505120000|2022-03-28 22:05:20|10327.6|10323.6|10330.2|10326.2|10331|10326.2|10327.6|10323|6
1648505130000|2022-03-28 22:05:30|10330.6|10326.6|10333|10325|10333|10326.6|10330.3|10325|2
1648505140000|2022-03-28 22:05:40|10331.4|10327.4|10332.4|10324.4|10332.9|10327.5|10326.5|10320.9|27
1648505150000|2022-03-28 22:05:50|10332.6|10324.6|10332.7|10324.7|10332.7|10326.2|10330.2|10324.4|2
1648505160000|2022-03-28 22:06:00|10333.8|10325.8|10332.4|10328.4|10334.4|10328.9|10332.2|10325.7|8
1648505170000|2022-03-28 22:06:10|10332.7|10328.7|10338.7|10330.7|10339.2|10331.2|10332.1|10326.1|33
1648505180000|2022-03-28 22:06:20|10338.4|10330.4|10339.6|10335.6|10340.9|10335.6|10334.5|10328.5|11
1648505190000|2022-03-28 22:06:30|10340|10336|10340.6|10336.6|10341.3|10337.1|10337.6|10332.9|5
1648505200000|2022-03-28 22:06:40|10340.3|10336.3|10340.3|10336.3|10340.6|10336.6|10339.3|10335.3|5
1648505210000|2022-03-28 22:06:50|10340.1|10336.1|10339.1|10335.1|10340.1|10336.1|10339.1|10335.1|7
1648505220000|2022-03-28 22:07:00|10339.6|10335.6|10341.1|10337.1|10342.1|10338.1|10339.6|10335.6|10
1648505230000|2022-03-28 22:07:10|10341.5|10337.5|10341.1|10337.1|10344|10339|10341.1|10336|7
1648505240000|2022-03-28 22:07:20|||||||||1
1648505250000|2022-03-28 22:07:30|10340.6|10336.6|10340.1|10336.1|10340.6|10336.6|10340.1|10336.1|2
1648505260000|2022-03-28 22:07:40|10339.4|10335.4|10340.1|10336.1|10340.1|10336.1|10338.6|10334.6|10
1648505270000|2022-03-28 22:07:50|10339.8|10335.8|10338.8|10334.8|10339.8|10335.8|10338.4|10334.4|3
1648505280000|2022-03-28 22:08:00|10339.3|10335.3|10340.3|10336.3|10340.3|10336.3|10339.3|10335.3|2
1648505290000|2022-03-28 22:08:10|10340.6|10336.6|10342.4|10334.4|10342.4|10337.1|10340.6|10334.4|5
1648505300000|2022-03-28 22:08:20|10341.1|10337.1|10341.6|10337.6|10341.6|10337.6|10341.1|10337.1|1
1648505310000|2022-03-28 22:08:30|10337.3|10333.3|10337.5|10333.5|10337.6|10333.6|10337|10333|13
1648505320000|2022-03-28 22:08:40|10336.6|10332.6|10334.6|10330.6|10337.4|10332.6|10334.1|10329.1|6
1648505330000|2022-03-28 22:08:50|10334.3|10330.3|10334.3|10330.3|10334.3|10330.3|10334.3|10330.3|0
1648505340000|2022-03-28 22:09:00|10334.6|10330.6|10336.3|10332.3|10336.3|10332.3|10334.6|10330.6|2
1648505350000|2022-03-28 22:09:10|10335.5|10331.5|10336.4|10332.4|10336.8|10332.8|10335.5|10331.5|5
1648505360000|2022-03-28 22:09:20|10336.7|10332.7|10336.6|10332.6|10336.7|10332.7|10336.2|10332.2|2
1648505370000|2022-03-28 22:09:30|10336.7|10332.7|10336.2|10332.2|10336.7|10332.7|10336.2|10332.2|3
1648505380000|2022-03-28 22:09:40|10336.7|10332.7|10336.2|10332.2|10336.7|10332.7|10335.5|10331.5|2
1648505390000|2022-03-28 22:09:50|10336.6|10332.6|10339.4|10331.4|10339.4|10332.7|10336.4|10331.2|7
1648505400000|2022-03-28 22:10:00|10337.9|10333.9|10338.4|10334.4|10338.4|10334.4|10337.9|10333.9|2
1648505410000|2022-03-28 22:10:10|10337.5|10333.5|10336.5|10332.5|10337.9|10333.9|10336.5|10332.5|2
1648505420000|2022-03-28 22:10:20|||||||||2
1648505430000|2022-03-28 22:10:30|10336.2|10332.2|10335.4|10331.4|10336.2|10332.2|10335.4|10331.4|4
1648505440000|2022-03-28 22:10:40|10335.2|10331.2|10335.2|10331.2|10335.2|10331.2|10335.2|10331.2|0
1648505450000|2022-03-28 22:10:50|10335.9|10331.9|10335.9|10331.9|10335.9|10331.9|10335.9|10331.9|0
1648505460000|2022-03-28 22:11:00|10335.2|10331.2|10335.2|10331.2|10335.9|10331.9|10335.2|10331.2|0
1648505470000|2022-03-28 22:11:10|10335.5|10331.5|10336.4|10332.4|10336.4|10332.4|10335.5|10331.5|1
1648505480000|2022-03-28 22:11:20|10335.4|10331.4|10335.5|10331.5|10337.6|10332.4|10334.6|10329.6|2
1648505490000|2022-03-28 22:11:30|10336.2|10332.2|10335.1|10331.1|10336.5|10332.5|10335.1|10331.1|1
1648505500000|2022-03-28 22:11:40|10335.5|10331.5|10333.9|10329.9|10336.5|10332.5|10333.9|10329.9|6
1648505510000|2022-03-28 22:11:50|||||||||1
1648505530000|2022-03-28 22:12:10|10334.2|10330.2|10335.5|10331.5|10335.5|10331.5|10334.2|10330.2|6
1648505540000|2022-03-28 22:12:20|10335.9|10331.9|10335.9|10331.9|10335.9|10331.9|10335.9|10331.9|0
1648505550000|2022-03-28 22:12:30|10336.6|10332.6|10336.5|10332.5|10336.9|10332.9|10336.5|10332.5|2
1648505560000|2022-03-28 22:12:40|10336.6|10332.6|10339.7|10335.7|10339.7|10335.7|10336.6|10332.6|5
1648505570000|2022-03-28 22:12:50|10339.5|10335.5|10339.4|10335.4|10339.9|10335.9|10339.4|10335.4|0
1648505580000|2022-03-28 22:13:00|10339.5|10335.5|10340.2|10336.2|10340.2|10336.2|10339.5|10335.5|2
1648505590000|2022-03-28 22:13:10|10341|10337|10340.5|10336.5|10341|10337|10340.2|10336.2|1
1648505600000|2022-03-28 22:13:20|10341.2|10337.2|10343.2|10339.2|10343.6|10339.6|10341.2|10337.2|5
1648505610000|2022-03-28 22:13:30|10343.1|10339.1|10364.8|10356.8|10366.1|10358.1|10343.1|10339.1|82
1648505620000|2022-03-28 22:13:40|10365.3|10361.3|10373.3|10365.3|10373.3|10366.9|10360.4|10356|78
1648505630000|2022-03-28 22:13:50|10370.9|10366.9|10365.4|10361.4|10373.8|10367.6|10364.4|10360.4|25
1648505640000|2022-03-28 22:14:00|10365.8|10361.8|10370.4|10366.4|10370.4|10366.4|10365.8|10361.4|13
1648505650000|2022-03-28 22:14:10|10370.1|10366.1|10364.9|10360.9|10370.3|10366.3|10364.8|10360.8|19
1648505660000|2022-03-28 22:14:20|10365|10361|10365.9|10361.9|10366.1|10362.1|10364.9|10360.9|7
1648505670000|2022-03-28 22:14:30|10365.5|10361.5|10362.9|10354.9|10365.5|10361.5|10362|10354|14
1648505680000|2022-03-28 22:14:40|10359.4|10355.4|10359.2|10355.2|10359.4|10355.4|10358.7|10354.7|1
1648505690000|2022-03-28 22:14:50|10359|10355|10359.4|10355.4|10359.4|10355.4|10358.3|10354.3|7
1648505700000|2022-03-28 22:15:00|10358.7|10354.7|10359|10355|10359.4|10355.4|10358.5|10354.5|8
1648505710000|2022-03-28 22:15:10|10359.4|10355.4|10352.8|10348.8|10361.7|10357.4|10352.8|10347.8|16
1648505720000|2022-03-28 22:15:20|10352.7|10348.7|10351|10347|10353.9|10349|10350.2|10344.5|15
1648505730000|2022-03-28 22:15:30|10353.5|10345.5|10348.4|10340.4|10354.6|10350|10348.4|10340.4|27
1648505740000|2022-03-28 22:15:40|10348.8|10340.8|10341.6|10333.6|10348.8|10343.2|10333.7|10328.1|20
1648505750000|2022-03-28 22:15:50|10341.9|10333.9|10339.1|10335.1|10344.2|10337.8|10336|10330.1|18
1648505760000|2022-03-28 22:16:00|10339.4|10335.4|10343.6|10339.6|10346.9|10339.8|10339.4|10335.4|15
1648505770000|2022-03-28 22:16:10|10342.6|10338.6|10343.6|10339.6|10344.6|10340.6|10341.6|10337.6|5
1648505780000|2022-03-28 22:16:20|10343.9|10339.9|10348.6|10344.6|10349.7|10344.6|10343.6|10339.6|14
1648505790000|2022-03-28 22:16:30|10348.4|10344.4|10345.9|10341.9|10348.6|10344.6|10345.6|10339.9|2
1648505800000|2022-03-28 22:16:40|10346.1|10342.1|10341.1|10337.1|10346.1|10342.1|10341.1|10337.1|3
1648505820000|2022-03-28 22:17:00|10341.4|10337.4|10341.6|10337.6|10341.6|10337.6|10341.4|10337.4|0
1648505830000|2022-03-28 22:17:10|10341.4|10337.4|10340.1|10336.1|10341.4|10337.4|10340.1|10336.1|3
1648505840000|2022-03-28 22:17:20|10345.8|10341.8|10345.6|10341.6|10348.3|10342|10345.6|10340|3
1648505850000|2022-03-28 22:17:30|10345.7|10341.7|10344.1|10340.1|10345.7|10341.7|10344.1|10340.1|3
1648505860000|2022-03-28 22:17:40|10344.8|10340.8|10339.2|10335.2|10345.7|10341.7|10339.2|10333.9|8
1648505870000|2022-03-28 22:17:50|10339.1|10335.1|10339.1|10335.1|10339.1|10335.1|10339.1|10335.1|1
1648505880000|2022-03-28 22:18:00|10338.6|10334.6|10337.6|10333.6|10338.6|10334.6|10337.6|10333.6|2
1648505890000|2022-03-28 22:18:10|10338.1|10334.1|10339.1|10335.1|10339.1|10335.1|10338.1|10334.1|4
1648505900000|2022-03-28 22:18:20|10338.6|10334.6|10339.6|10335.6|10340.1|10336.1|10338.6|10334.6|4
1648505910000|2022-03-28 22:18:30|10339.9|10335.9|10340.1|10336.1|10340.1|10336.1|10339.9|10335.9|1
1648505920000|2022-03-28 22:18:40|10339.4|10335.4|10337.1|10333.1|10340.1|10336.1|10337.1|10333.1|26
1648505930000|2022-03-28 22:18:50|10337.6|10333.6|10337.6|10333.6|10339.1|10335.1|10336.8|10332.8|7
1648505940000|2022-03-28 22:19:00|10336.8|10332.8|10337.1|10333.1|10337.1|10333.1|10335.8|10331.8|6
1648505950000|2022-03-28 22:19:10|10337.4|10333.4|10337.2|10333.2|10338.4|10334.4|10337.1|10333.1|6
1648505970000|2022-03-28 22:19:30|10337.6|10333.6|10337.2|10333.2|10337.6|10333.6|10337.2|10333.2|0
1648505980000|2022-03-28 22:19:40|10336.8|10332.8|10337.2|10333.2|10337.2|10333.2|10336.8|10332.8|3
1648505990000|2022-03-28 22:19:50|10337.6|10333.6|10339.2|10335.2|10340.2|10335.6|10337.6|10332.2|0
1648506000000|2022-03-28 22:20:00|10339.1|10335.1|10340.2|10332.2|10340.7|10335.6|10339.1|10332.2|4
1648506010000|2022-03-28 22:20:10|10338.6|10334.6|10337.2|10333.2|10339.1|10335.1|10336.8|10332.8|1
1648506020000|2022-03-28 22:20:20|10336.8|10332.8|10336.8|10332.8|10336.8|10332.8|10336.8|10332.8|0
1648506030000|2022-03-28 22:20:30|10337.2|10333.2|10337|10333|10337.2|10333.2|10335.8|10331.8|0
1648506040000|2022-03-28 22:20:40|10336.3|10332.3|10334.5|10330.5|10336.3|10332.3|10334.5|10330.5|1
1648506050000|2022-03-28 22:20:50|10333.5|10329.5|10333.2|10329.2|10335.9|10329.8|10332.8|10327.3|1
1648506060000|2022-03-28 22:21:00|10332.8|10328.8|10333.3|10329.3|10333.3|10329.3|10330.6|10326.6|16
1648506070000|2022-03-28 22:21:10|10335.5|10327.5|10333.1|10329.1|10335.5|10329.6|10333|10327.5|2
1648506080000|2022-03-28 22:21:20|10332.7|10328.7|10340.6|10332.6|10340.9|10335.6|10332.7|10328.7|11
1648506090000|2022-03-28 22:21:30|10339.3|10335.3|10337.6|10333.6|10340.5|10336.5|10337.6|10333.6|3
1648506100000|2022-03-28 22:21:40|10338.4|10334.4|10337.6|10333.6|10338.4|10334.4|10337.6|10333.6|5
1648506120000|2022-03-28 22:22:00|10338.3|10334.3|10337.6|10333.6|10341|10336.1|10337.6|10332.6|0
1648506130000|2022-03-28 22:22:10|10339.2|10335.2|10337.4|10333.4|10339.2|10335.2|10337.4|10333.4|3
1648506140000|2022-03-28 22:22:20|10336.5|10332.5|10335.7|10331.7|10336.5|10332.5|10335.7|10331.7|0
1648506150000|2022-03-28 22:22:30|10336.1|10332.1|10337.2|10333.2|10339.7|10333.7|10336.1|10331.7|2
1648506160000|2022-03-28 22:22:40|10337.9|10333.9|10337.2|10333.2|10338.2|10334.2|10337.2|10333.2|0
1648506170000|2022-03-28 22:22:50|10337.5|10333.5|10338.2|10334.2|10338.6|10334.6|10337.5|10333.5|2
1648506180000|2022-03-28 22:23:00|10337.7|10333.7|10337.7|10333.7|10337.7|10333.7|10337.7|10333.7|0
1648506190000|2022-03-28 22:23:10|10338.1|10334.1|10337.7|10333.7|10338.1|10334.1|10337.7|10333.7|0
1648506200000|2022-03-28 22:23:20|10338.1|10334.1|10337.7|10333.7|10338.1|10334.1|10337.7|10333.7|0
1648506210000|2022-03-28 22:23:30|10338.1|10334.1|10338.1|10334.1|10338.1|10334.1|10337.7|10333.7|0
1648506220000|2022-03-28 22:23:40|10338.4|10334.4|10337.7|10333.7|10338.4|10334.4|10337.7|10333.7|1
1648506230000|2022-03-28 22:23:50|10338.1|10334.1|10338.1|10334.1|10338.1|10334.1|10338.1|10334.1|0
1648506240000|2022-03-28 22:24:00|10336.4|10332.4|10336.4|10332.4|10336.4|10332.4|10336.4|10332.4|3
1648506250000|2022-03-28 22:24:10|10336|10332|10338.1|10330.1|10339.4|10332.8|10334.3|10328|13
1648506260000|2022-03-28 22:24:20|10337.8|10329.8|10338.3|10334.3|10339.5|10335|10336.6|10329.8|9
1648506270000|2022-03-28 22:24:30|10338.1|10334.1|10340.2|10336.2|10340.2|10336.2|10337.6|10333.6|10
1648506280000|2022-03-28 22:24:40|10340.7|10336.7|10337.8|10333.8|10341|10336.7|10337.8|10332.7|5
1648506290000|2022-03-28 22:24:50|10338.6|10334.6|10336.8|10332.8|10338.6|10334.6|10336.3|10332.3|1
1648506300000|2022-03-28 22:25:00|10336.3|10332.3|10336.3|10332.3|10336.3|10332.3|10336.3|10332.3|0
1648506340000|2022-03-28 22:25:40|10338|10330|10335.7|10327.7|10338|10330|10335.3|10327.3|7
1648506350000|2022-03-28 22:25:50|10334.1|10330.1|10335.1|10327.1|10335.1|10330.1|10334.1|10327.1|1
1648506360000|2022-03-28 22:26:00|10334.4|10326.4|10332.1|10328.1|10334.4|10328.1|10332.1|10326.4|0
1648506370000|2022-03-28 22:26:10|10332.8|10328.8|10332.1|10328.1|10332.8|10328.8|10332.1|10328.1|2
1648506380000|2022-03-28 22:26:20|10331.7|10327.7|10332.1|10328.1|10332.1|10328.1|10331.6|10327.6|0
1648506390000|2022-03-28 22:26:30|10331.6|10327.6|10330.6|10326.6|10331.6|10327.6|10330.6|10326.6|7
1648506400000|2022-03-28 22:26:40|||||||||3
1648506420000|2022-03-28 22:27:00|10330.4|10326.4|10330.1|10326.1|10330.4|10326.4|10330.1|10326.1|0
1648506430000|2022-03-28 22:27:10|||||||||1
1648506460000|2022-03-28 22:27:40|10329.6|10325.6|10329.6|10325.6|10329.6|10325.6|10329.6|10325.6|7
1648506470000|2022-03-28 22:27:50|10330.6|10326.6|10330.1|10326.1|10330.6|10326.6|10329.7|10325.7|7
1648506490000|2022-03-28 22:28:10|10331.6|10327.6|10331.6|10327.6|10331.6|10327.6|10331.6|10327.6|5
1648506500000|2022-03-28 22:28:20|10330.6|10326.6|10330.6|10326.6|10330.6|10326.6|10330.6|10326.6|1
1648506510000|2022-03-28 22:28:30|10330.1|10326.1|10329.6|10325.6|10330.1|10326.1|10329.6|10325.6|0
1648506520000|2022-03-28 22:28:40|10330.1|10326.1|10332|10328|10332.1|10328.1|10330.1|10326.1|6
1648506530000|2022-03-28 22:28:50|10332.4|10328.4|10335|10331|10335.4|10331.4|10332.4|10328.4|3
1648506540000|2022-03-28 22:29:00|10334.7|10330.7|10334.5|10330.5|10335.4|10331.4|10334.5|10330.5|3
1648506550000|2022-03-28 22:29:10|10334|10330|10334|10330|10334|10330|10334|10330|2
1648506560000|2022-03-28 22:29:20|10334.8|10330.8|10334.9|10330.9|10334.9|10330.9|10334.8|10330.8|0
1648506570000|2022-03-28 22:29:30|10334.5|10330.5|10334.3|10330.3|10334.5|10330.5|10334.3|10330.3|0
1648506580000|2022-03-28 22:29:40|10333.9|10329.9|10333.4|10329.4|10333.9|10329.9|10332.3|10328.3|7
1648506590000|2022-03-28 22:29:50|10332.7|10328.7|10332.3|10328.3|10332.7|10328.7|10332.3|10328.3|1
1648506600000|2022-03-28 22:30:00|10332.9|10328.9|10333.3|10329.3|10333.3|10329.3|10332.9|10328.9|1
1648506610000|2022-03-28 22:30:10|10332.9|10328.9|10331.9|10327.9|10332.9|10328.9|10331.9|10327.9|0
1648506620000|2022-03-28 22:30:20|10332.3|10328.3|10332.3|10328.3|10332.3|10328.3|10332.3|10328.3|0
1648506630000|2022-03-28 22:30:30|10332.4|10328.4|10332.5|10328.5|10332.9|10328.9|10330.9|10326.9|3
1648506640000|2022-03-28 22:30:40|10332.7|10328.7|10332.6|10328.6|10332.7|10328.7|10332.6|10328.6|4
1648506650000|2022-03-28 22:30:50|10333.1|10329.1|10333.1|10329.1|10333.1|10329.1|10333.1|10329.1|0
1648506660000|2022-03-28 22:31:00|10332.7|10328.7|10332.9|10328.9|10333.7|10329.7|10332.6|10328.6|2
1648506670000|2022-03-28 22:31:10|10333.1|10329.1|10332.6|10328.6|10333.1|10329.1|10332.6|10328.6|1
1648506680000|2022-03-28 22:31:20|10332.2|10328.2|10331.6|10327.6|10332.2|10328.2|10331.6|10327.6|1
1648506690000|2022-03-28 22:31:30|10331.4|10327.4|10331.1|10327.1|10331.4|10327.4|10330.6|10326.6|2
1648506700000|2022-03-28 22:31:40|10331.4|10327.4|10331.4|10327.4|10331.4|10327.4|10331.1|10327.1|0
1648506710000|2022-03-28 22:31:50|10331.3|10327.3|10330.6|10326.6|10331.3|10327.3|10330.6|10326.6|1
1648506720000|2022-03-28 22:32:00|10329.9|10325.9|10328.6|10320.6|10330.2|10326.2|10328.1|10320.6|7
1648506730000|2022-03-28 22:32:10|10329.1|10321.1|10325.6|10321.6|10329.1|10322.3|10325.5|10320.1|5
1648506740000|2022-03-28 22:32:20|||||||||2
1648506750000|2022-03-28 22:32:30|10324.9|10320.9|10325.7|10321.7|10326.6|10322.6|10324.9|10320.9|12
1648506760000|2022-03-28 22:32:40|10326.1|10322.1|10325.1|10321.1|10326.1|10322.1|10324.3|10320.3|5
1648506770000|2022-03-28 22:32:50|10324.7|10320.7|10327.1|10323.1|10327.1|10323.1|10324.7|10320.7|9
1648506790000|2022-03-28 22:33:10|10327.2|10323.2|10329.2|10325.2|10329.2|10325.2|10327.2|10323.2|9
1648506810000|2022-03-28 22:33:30|||||||||1
1648506820000|2022-03-28 22:33:40|10328.1|10324.1|10327.2|10323.2|10328.7|10324.7|10327.2|10323.2|5
1648506830000|2022-03-28 22:33:50|||||||||1
1648506850000|2022-03-28 22:34:10|10327.6|10323.6|10327.6|10323.6|10327.6|10323.6|10327.6|10323.6|0
1648506870000|2022-03-28 22:34:30|||||||||1
1648506880000|2022-03-28 22:34:40|10327.2|10323.2|10325.6|10321.6|10327.2|10323.2|10325.6|10321.6|1
1648506890000|2022-03-28 22:34:50|10325.9|10321.9|10326.1|10322.1|10326.1|10322.1|10325.9|10321.9|0
1648506900000|2022-03-28 22:35:00|10326.4|10322.4|10326.1|10322.1|10326.6|10322.6|10326.1|10322.1|2
1648506910000|2022-03-28 22:35:10|10326.6|10322.6|10326.6|10322.6|10326.6|10322.6|10326.6|10322.6|0
1648506920000|2022-03-28 22:35:20|10326.9|10322.9|10326.6|10322.6|10326.9|10322.9|10326.6|10322.6|1
1648506930000|2022-03-28 22:35:30|10326.2|10322.2|10324.9|10320.9|10326.2|10322.2|10324.9|10320.9|8
1648506940000|2022-03-28 22:35:40|10325.1|10321.1|10325.1|10321.1|10325.1|10321.1|10325.1|10321.1|0
1648506960000|2022-03-28 22:36:00|10324.3|10320.3|10325.1|10321.1|10325.1|10321.1|10324.3|10320.3|1
1648507020000|2022-03-28 22:37:00|10325.8|10321.8|10324.9|10320.9|10325.8|10321.8|10324.6|10320.6|2
1648507030000|2022-03-28 22:37:10|10325.1|10321.1|10324.6|10320.6|10325.1|10321.1|10324.1|10320.1|3
1648507040000|2022-03-28 22:37:20|10324.4|10320.4|10324.1|10320.1|10324.4|10320.4|10324.1|10320.1|0
1648507050000|2022-03-28 22:37:30|10324|10320|10324.5|10320.5|10325|10321|10324|10320|1
1648507060000|2022-03-28 22:37:40|10325|10321|10324|10320|10325|10321|10324|10320|6
1648507070000|2022-03-28 22:37:50|10324.5|10320.5|10324.5|10320.5|10324.5|10320.5|10324.5|10320.5|1
1648507080000|2022-03-28 22:38:00|||||||||1
1648507090000|2022-03-28 22:38:10|10325|10321|10325|10321|10325|10321|10325|10321|3
1648507100000|2022-03-28 22:38:20|10325.5|10321.5|10325.5|10321.5|10325.5|10321.5|10325.5|10321.5|1
1648507110000|2022-03-28 22:38:30|10325|10321|10325|10321|10325|10321|10325|10321|0
1648507120000|2022-03-28 22:38:40|10325.4|10321.4|10325.4|10321.4|10325.4|10321.4|10325.4|10321.4|1
1648507140000|2022-03-28 22:39:00|10325.5|10321.5|10325.5|10321.5|10325.5|10321.5|10325.5|10321.5|0
1648507200000|2022-03-28 22:40:00|10325|10321|10325|10321|10325|10321|10325|10321|0
1648507210000|2022-03-28 22:40:10|10325.5|10321.5|10325.5|10321.5|10325.5|10321.5|10325.5|10321.5|2
1648507220000|2022-03-28 22:40:20|10325.9|10321.9|10328.5|10324.5|10328.5|10324.5|10325.9|10321.9|9
1648507230000|2022-03-28 22:40:30|10328.9|10324.9|10328.5|10324.5|10329|10325|10328.5|10324.5|3
1648507240000|2022-03-28 22:40:40|10328|10324|10330.5|10326.5|10331|10327|10328|10324|7
1648507250000|2022-03-28 22:40:50|10330.4|10326.4|10328.9|10324.9|10330.4|10326.4|10328.5|10324.5|3
1648507260000|2022-03-28 22:41:00|10329|10325|10329|10325|10329|10325|10328.5|10324.5|1
1648507270000|2022-03-28 22:41:10|||||||||1
1648507280000|2022-03-28 22:41:20|||||||||2
1648507290000|2022-03-28 22:41:30|10330.5|10326.5|10330.5|10326.5|10330.5|10326.5|10330.5|10326.5|1
1648507300000|2022-03-28 22:41:40|10330.2|10326.2|10332.5|10328.5|10333.5|10329.5|10330|10326|9
1648507310000|2022-03-28 22:41:50|||||||||1
1648507320000|2022-03-28 22:42:00|10332.9|10328.9|10333.4|10329.4|10333.7|10329.7|10332.9|10328.9|1
1648507330000|2022-03-28 22:42:10|10333|10329|10332.5|10328.5|10333|10329|10332.5|10328.5|4
1648507340000|2022-03-28 22:42:20|10332.4|10328.4|10332|10328|10332.4|10328.4|10332|10328|2
1648507350000|2022-03-28 22:42:30|10332.4|10328.4|10336.9|10328.9|10336.9|10329.7|10332.4|10328.4|4
1648507360000|2022-03-28 22:42:40|10335.4|10331.4|10335|10331|10335.9|10331.9|10335|10331|4
1648507400000|2022-03-28 22:43:20|||||||||1
1648507410000|2022-03-28 22:43:30|10336.5|10332.5|10342.4|10334.4|10342.7|10337|10336.5|10332|30
1648507420000|2022-03-28 22:43:40|10342.7|10334.7|10342.7|10334.7|10342.7|10334.7|10342.7|10334.7|1
1648507430000|2022-03-28 22:43:50|10343.5|10335.5|10339.9|10335.9|10343.7|10339.2|10339|10334.9|13
1648507450000|2022-03-28 22:44:10|10340.2|10336.2|10341.9|10337.9|10342|10338|10339.9|10335.9|3
1648507460000|2022-03-28 22:44:20|10341.5|10337.5|10339.9|10335.9|10341.5|10337.5|10339.9|10335.9|10
1648507470000|2022-03-28 22:44:30|10340|10336|10339.5|10335.5|10340.4|10336.4|10339.5|10335.5|0
1648507480000|2022-03-28 22:44:40|10339.9|10335.9|10338.3|10334.3|10339.9|10335.9|10338.3|10334.3|1
1648507490000|2022-03-28 22:44:50|10338|10334|10336.5|10332.5|10338|10334|10336.5|10332.5|4
1648507500000|2022-03-28 22:45:00|10335.6|10327.6|10335.6|10327.6|10335.6|10327.6|10335.6|10327.6|2
1648507510000|2022-03-28 22:45:10|10334.3|10330.3|10334.1|10330.1|10336.3|10330.5|10334.1|10326.9|3
1648507520000|2022-03-28 22:45:20|10334.5|10330.5|10335|10331|10335|10331|10334.5|10330.5|3
1648507530000|2022-03-28 22:45:30|10334.6|10330.6|10334.6|10330.6|10334.6|10330.6|10334.6|10330.6|1
1648507540000|2022-03-28 22:45:40|10333.4|10329.4|10333.7|10329.7|10334.5|10330.5|10333.4|10329.4|1
1648507550000|2022-03-28 22:45:50|10333.4|10329.4|10333.7|10329.7|10333.9|10329.9|10333.4|10329.4|9
1648507560000|2022-03-28 22:46:00|||||||||6
1648507620000|2022-03-28 22:47:00|10333.4|10329.4|10333.2|10329.2|10333.4|10329.4|10333.2|10329.2|0
1648507630000|2022-03-28 22:47:10|10333.6|10329.6|10333.7|10329.7|10333.7|10329.7|10333.6|10329.6|0
1648507640000|2022-03-28 22:47:20|10335|10327|10334|10330|10335|10330|10332.7|10327|1
1648507660000|2022-03-28 22:47:40|10334.5|10330.5|10335|10331|10335|10331|10334.5|10330.5|1
1648507680000|2022-03-28 22:48:00|10335.4|10331.4|10333.9|10329.9|10335.4|10331.4|10333.9|10329.9|2
1648507690000|2022-03-28 22:48:10|10333.7|10329.7|10333.4|10329.4|10333.7|10329.7|10333.4|10329.4|1
1648507700000|2022-03-28 22:48:20|10333.7|10329.7|10334|10330|10334|10330|10333.7|10329.7|0
1648507720000|2022-03-28 22:48:40|10334.3|10330.3|10334.5|10330.5|10334.5|10330.5|10334.3|10330.3|1
1648507730000|2022-03-28 22:48:50|10334.1|10330.1|10335.7|10331.7|10335.7|10331.7|10334|10330|2
1648507740000|2022-03-28 22:49:00|10335.2|10331.2|10334.8|10330.8|10335.2|10331.2|10334.8|10330.8|0
1648507750000|2022-03-28 22:49:10|10335.3|10331.3|10334.8|10330.8|10335.3|10331.3|10334.8|10330.8|0
1648507760000|2022-03-28 22:49:20|||||||||2
1648507770000|2022-03-28 22:49:30|10335.2|10331.2|10334.5|10330.5|10336.3|10331.2|10334.5|10328|3
1648507780000|2022-03-28 22:49:40|10335.6|10331.6|10336|10332|10336|10332|10335.6|10331.6|3
1648507790000|2022-03-28 22:49:50|10336.3|10332.3|10335.3|10331.3|10336.3|10332.3|10335.3|10331.3|3
1648507800000|2022-03-28 22:50:00|10334.8|10330.8|10334.8|10330.8|10336|10332|10334.5|10330.5|2
1648507810000|2022-03-28 22:50:10|10335.6|10331.6|10336|10332|10336|10332|10335.6|10331.6|0
1648507820000|2022-03-28 22:50:20|||||||||1
1648507830000|2022-03-28 22:50:30|10335.5|10331.5|10335|10331|10335.5|10331.5|10334.5|10330.5|0
1648507840000|2022-03-28 22:50:40|||||||||1
1648507860000|2022-03-28 22:51:00|10334|10330|10334|10330|10334|10330|10334|10330|0
1648507880000|2022-03-28 22:51:20|10331.8|10327.8|10331|10327|10331.8|10327.8|10331|10327|3
1648507890000|2022-03-28 22:51:30|10332.4|10328.4|10333|10329|10333|10329|10332.4|10328.4|3
1648507900000|2022-03-28 22:51:40|10332.6|10328.6|10333.5|10329.5|10333.5|10329.5|10331.5|10327.5|1
1648507910000|2022-03-28 22:51:50|10333.1|10329.1|10331.5|10327.5|10333.1|10329.1|10331.5|10327.5|3
1648507930000|2022-03-28 22:52:10|10331.8|10327.8|10331.5|10327.5|10331.8|10327.8|10331.5|10327.5|1
1648507960000|2022-03-28 22:52:40|10331|10327|10327.3|10323.3|10331|10327|10327.3|10321|4
1648507970000|2022-03-28 22:52:50|10327.5|10323.5|10327.5|10323.5|10327.7|10323.7|10327.5|10323.5|2
1648507980000|2022-03-28 22:53:00|10328.2|10324.2|10328|10324|10328.5|10324.5|10327.5|10323.5|5
1648507990000|2022-03-28 22:53:10|10327.5|10323.5|10326.5|10322.5|10327.5|10323.5|10326.5|10322.5|2
1648508010000|2022-03-28 22:53:30|10326|10322|10329|10325|10329|10325|10326|10322|4
1648508020000|2022-03-28 22:53:40|10328.5|10324.5|10326|10322|10328.5|10324.5|10326|10322|1
1648508030000|2022-03-28 22:53:50|10326.2|10322.2|10326|10322|10327|10323|10326|10322|2
1648508050000|2022-03-28 22:54:10|10325.6|10321.6|10329|10325|10329|10325|10325.6|10321.6|9
1648508070000|2022-03-28 22:54:30|||||||||1
1648508080000|2022-03-28 22:54:40|10329.3|10325.3|10330|10326|10330.3|10326.3|10329|10325|2
1648508090000|2022-03-28 22:54:50|10330.5|10326.5|10330.5|10326.5|10330.5|10326.5|10330.5|10326.5|1
1648508100000|2022-03-28 22:55:00|10330.1|10326.1|10330|10326|10330.1|10326.1|10330|10326|0
1648508110000|2022-03-28 22:55:10|10330.1|10326.1|10330.4|10326.4|10330.4|10326.4|10330.1|10326.1|0
1648508180000|2022-03-28 22:56:20|10331.2|10327.2|10332|10328|10333.7|10329.7|10331.2|10327.2|8
1648508190000|2022-03-28 22:56:30|10332.5|10328.5|10333.4|10329.4|10333.4|10329.4|10332.5|10328.5|0
1648508200000|2022-03-28 22:56:40|10332.9|10328.9|10332.5|10328.5|10332.9|10328.9|10332.2|10328.2|2
1648508220000|2022-03-28 22:57:00|10332|10328|10332|10328|10332.5|10328.5|10332|10328|0
1648508240000|2022-03-28 22:57:20|10331.7|10327.7|10331.7|10327.7|10331.7|10327.7|10331.7|10327.7|0
1648508250000|2022-03-28 22:57:30|10331.2|10327.2|10329.5|10325.5|10331.2|10327.2|10329.5|10325.5|2
1648508300000|2022-03-28 22:58:20|10329.9|10325.9|10329.9|10325.9|10329.9|10325.9|10329.9|10325.9|0
1648508310000|2022-03-28 22:58:30|10328.7|10324.7|10329.2|10325.2|10329.2|10325.2|10328.7|10324.7|1
1648508320000|2022-03-28 22:58:40|10329.7|10325.7|10329.3|10325.3|10329.7|10325.7|10329.3|10325.3|1
1648508330000|2022-03-28 22:58:50|10328.7|10324.7|10328.7|10324.7|10328.7|10324.7|10328.7|10324.7|0
1648508340000|2022-03-28 22:59:00|10329.2|10325.2|10329.2|10325.2|10329.2|10325.2|10329.2|10325.2|1
1648508350000|2022-03-28 22:59:10|10328.7|10324.7|10334.4|10330.4|10334.9|10330.9|10328.7|10324.7|28
1648508360000|2022-03-28 22:59:20|10334.3|10330.3|10331.8|10327.8|10334.3|10330.3|10331.3|10327.3|1
1648508370000|2022-03-28 22:59:30|10331.4|10327.4|10331.3|10327.3|10331.4|10327.4|10331.3|10327.3|0
1648508400000|2022-03-28 23:00:00|10333.6|10325.6|10331.4|10327.4|10333.6|10328.8|10331.4|10325.6|5
1648508410000|2022-03-28 23:00:10|10331.3|10327.3|10330.8|10326.8|10331.3|10327.3|10330.4|10326.4|0
1648508420000|2022-03-28 23:00:20|10330.4|10326.4|10330.8|10326.8|10330.8|10326.8|10330.4|10326.4|0
1648508430000|2022-03-28 23:00:30|10330.1|10326.1|10330.3|10326.3|10330.8|10326.8|10329.8|10325.8|5
1648508440000|2022-03-28 23:00:40|10330.4|10326.4|10331.6|10327.6|10331.6|10327.6|10330.4|10326.4|0
1648508460000|2022-03-28 23:01:00|10332|10328|10331.6|10327.6|10332|10328|10331.6|10327.6|1
1648508470000|2022-03-28 23:01:10|10331.7|10327.7|10331.7|10327.7|10331.7|10327.7|10331.7|10327.7|0
1648508480000|2022-03-28 23:01:20|10332.1|10328.1|10332.4|10328.4|10332.4|10328.4|10332.1|10328.1|1
1648508490000|2022-03-28 23:01:30|10332.3|10328.3|10332.3|10328.3|10332.3|10328.3|10332.3|10328.3|0
1648508500000|2022-03-28 23:01:40|10332.4|10328.4|10332.5|10328.5|10332.9|10328.9|10332.4|10328.4|0
1648508510000|2022-03-28 23:01:50|10332.8|10328.8|10335.4|10331.4|10335.4|10331.4|10332.8|10328.8|6
1648508520000|2022-03-28 23:02:00|10334.7|10330.7|10334.4|10330.4|10335.9|10330.7|10334.3|10327.9|2
1648508530000|2022-03-28 23:02:10|10334.8|10330.8|10334.8|10330.8|10335.3|10331.3|10334.8|10330.8|3
1648508540000|2022-03-28 23:02:20|10335.1|10331.1|10338.8|10334.8|10338.9|10334.9|10335.1|10331.1|10
1648508550000|2022-03-28 23:02:30|10338.9|10334.9|10339.6|10335.6|10340.6|10336.6|10338.9|10334.9|9
1648508560000|2022-03-28 23:02:40|10339.3|10335.3|10339.3|10335.3|10339.3|10335.3|10339.3|10335.3|0
1648508570000|2022-03-28 23:02:50|10339.8|10335.8|10344.1|10340.1|10344.6|10340.6|10339.6|10335.6|37
1648508580000|2022-03-28 23:03:00|10343.8|10339.8|10346.4|10342.4|10346.4|10342.4|10343.8|10339.8|12
1648508590000|2022-03-28 23:03:10|10347.1|10343.1|10344.9|10340.9|10347.1|10343.1|10344.9|10340.9|7
1648508600000|2022-03-28 23:03:20|10345.6|10341.6|10346.2|10342.2|10346.2|10342.2|10345.6|10341.6|3
1648508610000|2022-03-28 23:03:30|10346.6|10342.6|10347.2|10343.2|10347.6|10343.6|10346.6|10342.6|2
1648508620000|2022-03-28 23:03:40|10346.5|10342.5|10348.2|10344.2|10348.6|10344.6|10345.9|10341.9|8
1648508630000|2022-03-28 23:03:50|10347.2|10343.2|10347.2|10343.2|10348.1|10344.1|10347.2|10343.2|7
1648508640000|2022-03-28 23:04:00|10346.8|10342.8|10346.2|10342.2|10346.8|10342.8|10346.2|10342.2|3
1648508650000|2022-03-28 23:04:10|10345.8|10341.8|10345.3|10341.3|10346.6|10342.6|10343.8|10339.8|5
1648508660000|2022-03-28 23:04:20|10346.4|10342.4|10345.7|10341.7|10346.6|10342.6|10345.3|10341.3|8
1648508670000|2022-03-28 23:04:30|||||||||4
1648508680000|2022-03-28 23:04:40|10345.3|10341.3|10346.2|10342.2|10346.2|10342.2|10345.3|10341.3|5
1648508690000|2022-03-28 23:04:50|10345.7|10341.7|10345.2|10341.2|10345.7|10341.7|10345.2|10341.2|3
1648508700000|2022-03-28 23:05:00|10345.7|10341.7|10343.6|10339.6|10345.7|10341.7|10343.4|10339.4|9
1648508710000|2022-03-28 23:05:10|10343.9|10339.9|10344.8|10340.8|10344.8|10340.8|10343.9|10339.9|4
1648508720000|2022-03-28 23:05:20|10345.7|10341.7|10344.9|10340.9|10345.7|10341.7|10344.4|10340.4|5
1648508730000|2022-03-28 23:05:30|10344.6|10340.6|10345.1|10341.1|10345.3|10341.3|10344.6|10340.6|1
1648508740000|2022-03-28 23:05:40|10346.1|10342.1|10347.3|10343.3|10347.3|10343.3|10346.1|10342.1|0
1648508750000|2022-03-28 23:05:50|10347.2|10343.2|10346.4|10342.4|10347.2|10343.2|10346.4|10342.4|3
1648508760000|2022-03-28 23:06:00|10346.9|10342.9|10345.4|10341.4|10346.9|10342.9|10345.4|10341.4|4
1648508770000|2022-03-28 23:06:10|10345.6|10341.6|10345.6|10341.6|10345.9|10341.9|10345.6|10341.6|2
1648508780000|2022-03-28 23:06:20|10346.1|10342.1|10345.6|10341.6|10346.1|10342.1|10345.6|10341.6|2
1648508790000|2022-03-28 23:06:30|10345.9|10341.9|10345.6|10341.6|10345.9|10341.9|10345.6|10341.6|4
1648508800000|2022-03-28 23:06:40|10345.9|10341.9|10345.9|10341.9|10345.9|10341.9|10345.9|10341.9|1
1648508810000|2022-03-28 23:06:50|10346.5|10338.5|10343.1|10339.1|10346.5|10339.1|10343.1|10338.5|4
1648508820000|2022-03-28 23:07:00|10342.7|10338.7|10341.3|10337.3|10342.7|10338.7|10338.1|10334.1|12
1648508830000|2022-03-28 23:07:10|10341.1|10337.1|10338.6|10334.6|10341.1|10337.1|10338.6|10334.6|9
1648508840000|2022-03-28 23:07:20|10338.1|10334.1|10338.6|10334.6|10338.9|10334.9|10338.1|10334.1|1
1648508850000|2022-03-28 23:07:30|||||||||1
1648508860000|2022-03-28 23:07:40|10338.2|10334.2|10337.6|10333.6|10339.1|10335.1|10337.6|10333.6|4
1648508880000|2022-03-28 23:08:00|10337.1|10333.1|10341.6|10337.6|10341.6|10337.6|10337.1|10333.1|12
1648508890000|2022-03-28 23:08:10|10341.8|10337.8|10341.3|10337.3|10342.6|10338.6|10341.3|10337.3|3
1648508900000|2022-03-28 23:08:20|10340.9|10336.9|10339.6|10335.6|10340.9|10336.9|10339.6|10335.6|4
1648508930000|2022-03-28 23:08:50|10340.1|10336.1|10340.1|10336.1|10340.1|10336.1|10340.1|10336.1|0
1648508940000|2022-03-28 23:09:00|10340.9|10336.9|10342.5|10338.5|10342.5|10338.5|10340.9|10336.9|4
1648508960000|2022-03-28 23:09:20|10342.6|10338.6|10343|10339|10343|10339|10342.5|10338.5|1
1648508970000|2022-03-28 23:09:30|10343.7|10339.7|10344.3|10340.3|10345|10341|10343.7|10339.7|2
1648508980000|2022-03-28 23:09:40|10343.9|10339.9|10343.8|10339.8|10343.9|10339.9|10343.8|10339.8|0
1648509000000|2022-03-28 23:10:00|||||||||1
1648509020000|2022-03-28 23:10:20|10344.1|10340.1|10344.1|10340.1|10344.1|10340.1|10344.1|10340.1|0
1648509040000|2022-03-28 23:10:40|10344.5|10340.5|10345.1|10341.1|10345.1|10341.1|10344.5|10340.5|1
1648509050000|2022-03-28 23:10:50|||||||||1
1648509060000|2022-03-28 23:11:00|10345|10341|10344.1|10340.1|10345|10341|10343.8|10339.8|3
1648509070000|2022-03-28 23:11:10|10343.8|10339.8|10343.8|10339.8|10343.8|10339.8|10343.8|10339.8|0
1648509100000|2022-03-28 23:11:40|10343|10339|10342.4|10338.4|10343|10339|10342.4|10338.4|1
1648509110000|2022-03-28 23:11:50|10343.6|10339.6|10344|10340|10344|10340|10343.1|10339.1|2
1648509120000|2022-03-28 23:12:00|10344.7|10340.7|10345|10341|10345|10341|10344.7|10340.7|0
1648509150000|2022-03-28 23:12:30|10346|10342|10346|10342|10346|10342|10346|10342|3
1648509160000|2022-03-28 23:12:40|10345.6|10341.6|10345.5|10341.5|10345.6|10341.6|10345.5|10341.5|2
1648509190000|2022-03-28 23:13:10|10345.1|10341.1|10344.7|10340.7|10345.1|10341.1|10344.7|10340.7|4
1648509200000|2022-03-28 23:13:20|10344.6|10340.6|10344.6|10340.6|10344.6|10340.6|10344.6|10340.6|0
1648509210000|2022-03-28 23:13:30|10345.1|10341.1|10345.1|10341.1|10345.1|10341.1|10344.6|10340.6|1
1648509220000|2022-03-28 23:13:40|10345.5|10341.5|10346|10342|10346|10342|10345.5|10341.5|3
1648509230000|2022-03-28 23:13:50|10346.5|10342.5|10344.6|10340.6|10346.5|10342.5|10344.6|10340.6|1
1648509240000|2022-03-28 23:14:00|||||||||1
1648509260000|2022-03-28 23:14:20|10344.1|10340.1|10340.7|10336.7|10345.7|10340.1|10339.7|10335.7|8
1648509270000|2022-03-28 23:14:30|10339.6|10335.6|10340.7|10336.7|10341.2|10337.2|10339.2|10335.2|3
1648509280000|2022-03-28 23:14:40|10341.1|10337.1|10340.7|10336.7|10341.2|10337.2|10340.7|10336.7|1
1648509300000|2022-03-28 23:15:00|10341.1|10337.1|10341.2|10337.2|10341.2|10337.2|10341.1|10337.1|0
1648509310000|2022-03-28 23:15:10|10340.6|10336.6|10339.4|10335.4|10340.6|10336.6|10339.4|10335.4|2
1648509320000|2022-03-28 23:15:20|10339.2|10335.2|10339.2|10335.2|10339.2|10335.2|10339.2|10335.2|1
1648509340000|2022-03-28 23:15:40|10338.9|10334.9|10335.1|10331.1|10338.9|10334.9|10335.1|10331.1|17
1648509350000|2022-03-28 23:15:50|10334.7|10330.7|10335.1|10331.1|10335.1|10331.1|10334.7|10330.7|0
1648509360000|2022-03-28 23:16:00|10335.6|10331.6|10337.1|10333.1|10337.1|10333.1|10334.7|10330.7|4
1648509370000|2022-03-28 23:16:10|10337.2|10333.2|10336.5|10332.5|10338|10334|10335.9|10331.9|6
1648509380000|2022-03-28 23:16:20|10336.2|10332.2|10338.7|10334.7|10338.7|10334.7|10336.2|10332.2|1
1648509390000|2022-03-28 23:16:30|10339.1|10335.1|10339.6|10335.6|10340.6|10336.6|10339.1|10335.1|4
1648509400000|2022-03-28 23:16:40|10340|10336|10340.1|10336.1|10340.1|10336.1|10340|10336|1
1648509410000|2022-03-28 23:16:50|10339.6|10335.6|10336.4|10332.4|10339.6|10335.6|10336.4|10332.4|2
1648509420000|2022-03-28 23:17:00|10336.2|10332.2|10336|10332|10336.4|10332.4|10335.7|10331.7|1
1648509430000|2022-03-28 23:17:10|10336.9|10332.9|10337.2|10333.2|10337.2|10333.2|10336.9|10332.9|0
1648509440000|2022-03-28 23:17:20|10336.9|10332.9|10335.2|10331.2|10336.9|10332.9|10334.9|10330.9|1
1648509450000|2022-03-28 23:17:30|10335.4|10331.4|10331.4|10327.4|10335.4|10331.4|10331.2|10325.1|7
1648509460000|2022-03-28 23:17:40|10331.2|10327.2|10329|10325|10331.4|10327.4|10329|10325|4
1648509470000|2022-03-28 23:17:50|10329.5|10325.5|10331.5|10327.5|10333|10329|10329.5|10325.5|16
1648509480000|2022-03-28 23:18:00|10330.6|10326.6|10327.1|10323.1|10330.6|10326.6|10327.1|10323.1|10
1648509490000|2022-03-28 23:18:10|10326.8|10322.8|10331.5|10323.5|10331.9|10325|10325.3|10321.3|16
1648509500000|2022-03-28 23:18:20|10331.3|10323.3|10329.3|10325.3|10331.6|10325.8|10329.3|10323.1|0
1648509510000|2022-03-28 23:18:30|10329.1|10325.1|10329.8|10325.8|10329.8|10325.8|10328.8|10324.8|3
1648509530000|2022-03-28 23:18:50|10330.4|10326.4|10330.8|10326.8|10331.9|10327.9|10330.4|10326.4|1
1648509540000|2022-03-28 23:19:00|10330.4|10326.4|10330.3|10326.3|10330.4|10326.4|10330.3|10326.3|0
1648509550000|2022-03-28 23:19:10|10330.5|10326.5|10330.5|10326.5|10330.5|10326.5|10330.5|10326.5|1
1648509560000|2022-03-28 23:19:20|10330.8|10326.8|10330.8|10326.8|10330.8|10326.8|10330.8|10326.8|0
1648509600000|2022-03-28 23:20:00|10330.6|10326.6|10330.8|10326.8|10330.8|10326.8|10330.3|10326.3|0
1648509630000|2022-03-28 23:20:30|||||||||2
1648509650000|2022-03-28 23:20:50|10330.4|10326.4|10330.3|10326.3|10330.4|10326.4|10330.3|10326.3|0
1648509670000|2022-03-28 23:21:10|10329.9|10325.9|10330.3|10326.3|10330.3|10326.3|10329.8|10325.8|0
1648509690000|2022-03-28 23:21:30|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|0
1648509700000|2022-03-28 23:21:40|10330.7|10326.7|10330.7|10326.7|10330.7|10326.7|10330.7|10326.7|0
1648509710000|2022-03-28 23:21:50|||||||||1
1648509730000|2022-03-28 23:22:10|10330.6|10326.6|10330.2|10326.2|10330.6|10326.6|10330.2|10326.2|0
1648509760000|2022-03-28 23:22:40|10330.4|10326.4|10334.6|10326.6|10334.6|10329.6|10330.4|10326.4|11
1648509770000|2022-03-28 23:22:50|10331.9|10327.9|10333.2|10325.2|10333.9|10327.9|10331.9|10325.2|0
1648509780000|2022-03-28 23:23:00|10331.7|10327.7|10331.2|10327.2|10333.7|10327.7|10330.7|10325.2|2
1648509790000|2022-03-28 23:23:10|10331.6|10327.6|10335.1|10327.1|10335.1|10328.5|10331.6|10327.1|4
1648509800000|2022-03-28 23:23:20|10332.7|10328.7|10332.7|10328.7|10332.7|10328.7|10332.7|10328.7|0
1648509810000|2022-03-28 23:23:30|10335.1|10327.1|10335.1|10327.1|10335.1|10327.1|10335.1|10327.1|1
1648509820000|2022-03-28 23:23:40|10332.7|10328.7|10332.7|10328.7|10332.7|10328.7|10332.7|10328.7|0
1648509840000|2022-03-28 23:24:00|10332.4|10328.4|10330.7|10326.7|10332.4|10328.4|10330.7|10326.7|1
1648509850000|2022-03-28 23:24:10|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|0
1648509860000|2022-03-28 23:24:20|10329.9|10325.9|10329.7|10325.7|10330.1|10326.1|10329.1|10325.1|3
1648509870000|2022-03-28 23:24:30|10328.6|10324.6|10331.2|10327.2|10331.6|10327.6|10328.6|10324.6|7
1648509880000|2022-03-28 23:24:40|10331.4|10327.4|10331.4|10327.4|10331.4|10327.4|10331.4|10327.4|0
1648509890000|2022-03-28 23:24:50|10329.8|10325.8|10331.2|10327.2|10331.2|10327.2|10329.8|10325.8|4
1648509900000|2022-03-28 23:25:00|10330.4|10326.4|10330.4|10326.4|10330.4|10326.4|10330.4|10326.4|1
1648509910000|2022-03-28 23:25:10|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|0
1648509930000|2022-03-28 23:25:30|10329.7|10325.7|10330.2|10326.2|10330.7|10326.7|10329.7|10325.7|1
1648509950000|2022-03-28 23:25:50|10329.7|10325.7|10328.7|10324.7|10329.7|10325.7|10328.7|10324.7|1
1648509960000|2022-03-28 23:26:00|10330.7|10326.7|10328.7|10324.7|10331.2|10327.2|10328.7|10324.7|7
1648509970000|2022-03-28 23:26:10|10328.2|10324.2|10328.7|10324.7|10328.7|10324.7|10327.5|10323.5|1
1648509980000|2022-03-28 23:26:20|10329.4|10325.4|10329.7|10325.7|10329.7|10325.7|10329.4|10325.4|0
1648509990000|2022-03-28 23:26:30|10328.6|10324.6|10328.7|10324.7|10329.4|10325.4|10328.6|10324.6|1
1648510000000|2022-03-28 23:26:40|10329.7|10325.7|10329.5|10325.5|10330.2|10326.2|10329.5|10325.5|0
1648510010000|2022-03-28 23:26:50|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|10330.2|10326.2|1
1648510020000|2022-03-28 23:27:00|10330.7|10326.7|10330.7|10326.7|10330.7|10326.7|10330.7|10326.7|0
1648510030000|2022-03-28 23:27:10|10330.4|10326.4|10330.2|10326.2|10330.4|10326.4|10330.2|10326.2|0
1648510040000|2022-03-28 23:27:20|10329.5|10325.5|10330.6|10326.6|10331.3|10327.3|10329.5|10325.5|2
1648510050000|2022-03-28 23:27:30|10330.7|10326.7|10330.2|10326.2|10331.1|10327.1|10330.2|10326.2|1
1648510080000|2022-03-28 23:28:00|10332.6|10328.6|10332.2|10328.2|10332.6|10328.6|10332.2|10328.2|4
1648510090000|2022-03-28 23:28:10|10332.6|10328.6|10332.6|10328.6|10332.6|10328.6|10332.6|10328.6|0
1648510100000|2022-03-28 23:28:20|10332.2|10328.2|10332.2|10328.2|10332.6|10328.6|10332.2|10328.2|1
1648510110000|2022-03-28 23:28:30|10333.4|10329.4|10332.7|10328.7|10333.4|10329.4|10332.2|10328.2|6
1648510120000|2022-03-28 23:28:40|10333.1|10329.1|10330.6|10326.6|10333.1|10329.1|10330.2|10326.2|2
1648510130000|2022-03-28 23:28:50|10331.1|10327.1|10331.2|10327.2|10331.6|10327.6|10331.1|10327.1|2
1648510140000|2022-03-28 23:29:00|10331.7|10327.7|10331.7|10327.7|10331.7|10327.7|10331.7|10327.7|0
1648510160000|2022-03-28 23:29:20|10332.1|10328.1|10331.7|10327.7|10332.1|10328.1|10331.7|10327.7|1
1648510170000|2022-03-28 23:29:30|10331.3|10327.3|10332.8|10328.8|10332.8|10328.8|10331.3|10327.3|2
1648510180000|2022-03-28 23:29:40|10333.2|10329.2|10333.2|10329.2|10333.2|10329.2|10333.2|10329.2|0
1648510190000|2022-03-28 23:29:50|10334.1|10330.1|10333.7|10329.7|10334.1|10330.1|10333.7|10329.7|2
1648510200000|2022-03-28 23:30:00|10334.8|10330.8|10333.9|10329.9|10334.8|10330.8|10333.2|10329.2|2
1648510210000|2022-03-28 23:30:10|10333.7|10329.7|10333.9|10329.9|10333.9|10329.9|10333.6|10329.6|1
1648510220000|2022-03-28 23:30:20|10334.1|10330.1|10334.1|10330.1|10334.1|10330.1|10334.1|10330.1|1
1648510230000|2022-03-28 23:30:30|10333.3|10329.3|10333.4|10329.4|10334.1|10330.1|10333.3|10329.3|2
1648510250000|2022-03-28 23:30:50|10333.9|10329.9|10333.6|10329.6|10333.9|10329.9|10333.6|10329.6|1
1648510260000|2022-03-28 23:31:00|10333.4|10329.4|10333.4|10329.4|10333.4|10329.4|10333.4|10329.4|0
1648510310000|2022-03-28 23:31:50|10333.1|10329.1|10332.7|10328.7|10333.1|10329.1|10332.7|10328.7|0
1648510330000|2022-03-28 23:32:10|10332.3|10328.3|10332.9|10328.9|10332.9|10328.9|10332.3|10328.3|1
1648510350000|2022-03-28 23:32:30|10332.2|10328.2|10332.6|10328.6|10332.9|10328.9|10332.2|10328.2|1
1648510360000|2022-03-28 23:32:40|10332.5|10328.5|10332.5|10328.5|10332.5|10328.5|10332.5|10328.5|1
1648510370000|2022-03-28 23:32:50|10333.5|10329.5|10333|10329|10334.3|10330.3|10333|10329|5
1648510380000|2022-03-28 23:33:00|10333.4|10329.4|10333.4|10329.4|10333.9|10329.9|10332.7|10328.7|1
1648510390000|2022-03-28 23:33:10|10333|10329|10332.7|10328.7|10333|10329|10332.7|10328.7|0
1648510400000|2022-03-28 23:33:20|10333|10329|10334.1|10330.1|10334.3|10330.3|10333|10329|2
1648510410000|2022-03-28 23:33:30|10333.3|10329.3|10334.1|10330.1|10335.5|10331.5|10333.3|10329.3|2
1648510420000|2022-03-28 23:33:40|10333.4|10329.4|10334.3|10330.3|10334.3|10330.3|10333.4|10329.4|6
1648510430000|2022-03-28 23:33:50|10334.5|10330.5|10334.8|10330.8|10334.8|10330.8|10334.5|10330.5|3
1648510440000|2022-03-28 23:34:00|10334.5|10330.5|10335.8|10331.8|10335.9|10331.9|10334.5|10330.5|5
1648510450000|2022-03-28 23:34:10|10338.2|10334.2|10337.2|10333.2|10338.2|10334.2|10336.7|10332.7|9
1648510460000|2022-03-28 23:34:20|10336.5|10332.5|10335.8|10331.8|10336.5|10332.5|10335.8|10331.8|1
1648510470000|2022-03-28 23:34:30|10335.4|10331.4|10335.8|10331.8|10337.5|10332.2|10335.4|10329.5|1
1648510490000|2022-03-28 23:34:50|10336.3|10332.3|10335.9|10331.9|10336.3|10332.3|10335.9|10331.9|0
1648510500000|2022-03-28 23:35:00|10336.3|10332.3|10336.7|10332.7|10336.7|10332.7|10336.3|10332.3|0
1648510510000|2022-03-28 23:35:10|10336.3|10332.3|10336.3|10332.3|10337.7|10333.7|10336.1|10332.1|1
1648510520000|2022-03-28 23:35:20|10336.7|10332.7|10337.8|10333.8|10337.8|10333.8|10336.3|10332.3|2
1648510530000|2022-03-28 23:35:30|10336.3|10332.3|10334.2|10330.2|10336.3|10332.3|10334.2|10330.2|4
1648510540000|2022-03-28 23:35:40|10333.9|10329.9|10331.3|10327.3|10333.9|10329.9|10330.8|10326.8|6
1648510560000|2022-03-28 23:36:00|10330.8|10326.8|10331.7|10327.7|10331.7|10327.7|10330.8|10326.8|0
1648510570000|2022-03-28 23:36:10|10331.3|10327.3|10330.7|10326.7|10331.3|10327.3|10330.7|10326.7|1
1648510580000|2022-03-28 23:36:20|10331.3|10327.3|10331.7|10327.7|10331.7|10327.7|10331.3|10327.3|1
1648510590000|2022-03-28 23:36:30|10331.3|10327.3|10331.9|10327.9|10332.8|10328.8|10331|10327|5
1648510600000|2022-03-28 23:36:40|10331.8|10327.8|10331.8|10327.8|10331.8|10327.8|10331.8|10327.8|0
1648510610000|2022-03-28 23:36:50|10332.2|10328.2|10332.2|10328.2|10332.9|10328.9|10332.2|10328.2|2
1648510630000|2022-03-28 23:37:10|10331.8|10327.8|10331.3|10327.3|10331.8|10327.8|10330.9|10326.9|0
1648510640000|2022-03-28 23:37:20|10331|10327|10330.3|10326.3|10331|10327|10330.3|10326.3|0
1648510650000|2022-03-28 23:37:30|10331|10327|10330.8|10326.8|10331|10327|10330.6|10326.6|1
1648510670000|2022-03-28 23:37:50|||||||||1
1648510680000|2022-03-28 23:38:00|10331.4|10327.4|10332.7|10328.7|10332.7|10328.7|10331.4|10327.4|4
1648510690000|2022-03-28 23:38:10|10332.3|10328.3|10332.2|10328.2|10332.7|10328.7|10332.2|10328.2|1
1648510700000|2022-03-28 23:38:20|10332.5|10328.5|10332.7|10328.7|10332.7|10328.7|10332.3|10328.3|0
1648510720000|2022-03-28 23:38:40|||||||||1
1648510730000|2022-03-28 23:38:50|10333.2|10329.2|10340.3|10336.3|10342|10338|10333.2|10328.3|11
1648510740000|2022-03-28 23:39:00|10340.2|10336.2|10340.2|10336.2|10340.2|10336.2|10340.2|10336.2|0
1648510750000|2022-03-28 23:39:10|10339.5|10335.5|10339.6|10335.6|10339.6|10335.6|10339.2|10335.2|0
1648510760000|2022-03-28 23:39:20|10339.9|10335.9|10340.1|10336.1|10340.5|10336.5|10339.9|10335.9|1
1648510770000|2022-03-28 23:39:30|10339.6|10335.6|10342.7|10338.7|10343.2|10339.2|10339.2|10335.2|22
1648510780000|2022-03-28 23:39:40|10343.1|10339.1|10344.1|10340.1|10344.1|10340.1|10343.1|10339.1|1
1648510790000|2022-03-28 23:39:50|10343.9|10339.9|10344.1|10340.1|10344.7|10340.7|10343.7|10339.7|2
1648510800000|2022-03-28 23:40:00|10344.7|10340.7|10344.7|10340.7|10345.1|10341.1|10344.6|10340.6|7
1648510810000|2022-03-28 23:40:10|10344|10340|10343|10339|10344.7|10340.7|10343|10339|12
1648510820000|2022-03-28 23:40:20|10342.6|10338.6|10342.1|10338.1|10342.8|10338.8|10342.1|10338.1|5
1648510830000|2022-03-28 23:40:30|10342|10338|10340.5|10336.5|10342|10338|10339.6|10335.6|4
1648510840000|2022-03-28 23:40:40|10339.6|10335.6|10340.1|10336.1|10340.1|10336.1|10339.6|10335.6|0
1648510850000|2022-03-28 23:40:50|10340.5|10336.5|10341.3|10337.3|10341.3|10337.3|10340.5|10336.5|0
1648510860000|2022-03-28 23:41:00|10340.8|10336.8|10340.3|10336.3|10340.8|10336.8|10339.9|10335.9|1
1648510870000|2022-03-28 23:41:10|10341|10337|10341.6|10337.6|10341.6|10337.6|10341|10337|1
1648510880000|2022-03-28 23:41:20|10340.1|10336.1|10339.6|10335.6|10340.6|10336.6|10339.6|10335.6|2
1648510890000|2022-03-28 23:41:30|10339.1|10335.1|10338.6|10334.6|10339.1|10335.1|10338.6|10334.6|1
1648510920000|2022-03-28 23:42:00|10337.1|10333.1|10335.2|10331.2|10337.4|10333.4|10335.2|10331.2|9
1648510940000|2022-03-28 23:42:20|10335.9|10331.9|10336.7|10332.7|10337.6|10333.6|10335.9|10331.9|1
1648510950000|2022-03-28 23:42:30|10336|10332|10335.7|10331.7|10336|10332|10335.4|10331.4|2
1648510970000|2022-03-28 23:42:50|10336.8|10332.8|10337.9|10333.9|10337.9|10333.9|10336.8|10332.8|3
1648511030000|2022-03-28 23:43:50|10337.8|10333.8|10336.7|10332.7|10337.8|10333.8|10336.7|10332.7|1
1648511040000|2022-03-28 23:44:00|10336.6|10332.6|10336.6|10332.6|10336.6|10332.6|10336.6|10332.6|0
1648511050000|2022-03-28 23:44:10|10336.9|10332.9|10336.6|10332.6|10336.9|10332.9|10336.6|10332.6|0
1648511060000|2022-03-28 23:44:20|10336.9|10332.9|10336.9|10332.9|10336.9|10332.9|10336.9|10332.9|0
1648511070000|2022-03-28 23:44:30|10336.6|10332.6|10336.6|10332.6|10336.6|10332.6|10336.6|10332.6|0
1648511080000|2022-03-28 23:44:40|10336.9|10332.9|10336.6|10332.6|10337.4|10333.4|10335.4|10331.4|4
1648511090000|2022-03-28 23:44:50|10336.1|10332.1|10336.6|10332.6|10336.6|10332.6|10336.1|10332.1|2
1648511100000|2022-03-28 23:45:00|10337.3|10333.3|10336.6|10332.6|10338.1|10334.1|10336.6|10332.6|3
1648511110000|2022-03-28 23:45:10|10336.2|10332.2|10336.1|10332.1|10336.2|10332.2|10336.1|10332.1|0
1648511120000|2022-03-28 23:45:20|10335.7|10331.7|10335.7|10331.7|10335.7|10331.7|10335.7|10331.7|1
1648511130000|2022-03-28 23:45:30|10336.1|10332.1|10336.2|10332.2|10336.2|10332.2|10336.1|10332.1|0
1648511150000|2022-03-28 23:45:50|10336.1|10332.1|10335.7|10331.7|10336.4|10332.4|10335.7|10331.7|1
1648511160000|2022-03-28 23:46:00|10335.3|10331.3|10335.2|10331.2|10335.3|10331.3|10335.2|10331.2|1
1648511200000|2022-03-28 23:46:40|10335.6|10331.6|10335.2|10331.2|10335.6|10331.6|10335.2|10331.2|1
1648511210000|2022-03-28 23:46:50|10335.6|10331.6|10336.1|10332.1|10336.1|10332.1|10335.6|10331.6|2
1648511260000|2022-03-28 23:47:40|10336|10332|10336|10332|10336|10332|10336|10332|0
1648511270000|2022-03-28 23:47:50|10336.4|10332.4|10336|10332|10336.4|10332.4|10336|10332|2
1648511280000|2022-03-28 23:48:00|10336.4|10332.4|10335.7|10331.7|10336.7|10332.7|10335.7|10331.7|0
1648511290000|2022-03-28 23:48:10|10336.4|10332.4|10336.4|10332.4|10336.4|10332.4|10336|10332|1
1648511300000|2022-03-28 23:48:20|10336.7|10332.7|10336.7|10332.7|10336.7|10332.7|10336.7|10332.7|0
1648511310000|2022-03-28 23:48:30|10337|10333|10337|10333|10337|10333|10337|10333|2
1648511320000|2022-03-28 23:48:40|10336.7|10332.7|10335.7|10331.7|10337|10333|10335.7|10331.7|4
1648511330000|2022-03-28 23:48:50|10335.8|10331.8|10336|10332|10336.5|10332.5|10335.8|10331.8|2
1648511340000|2022-03-28 23:49:00|10336.4|10332.4|10335.3|10331.3|10336.5|10332.5|10335.3|10331.3|0
1648511350000|2022-03-28 23:49:10|10336.5|10332.5|10335.8|10331.8|10336.5|10332.5|10335.8|10331.8|1
1648511360000|2022-03-28 23:49:20|10335.7|10331.7|10336.2|10332.2|10336.2|10332.2|10335.7|10331.7|1
1648511370000|2022-03-28 23:49:30|10336|10332|10336|10332|10336.2|10332.2|10335.7|10331.7|3
1648511380000|2022-03-28 23:49:40|10336.4|10332.4|10335.7|10331.7|10336.5|10332.5|10335.7|10331.7|1
1648511430000|2022-03-28 23:50:30|10336|10332|10334.4|10330.4|10336|10332|10334.1|10330.1|5
1648511440000|2022-03-28 23:50:40|10333.8|10329.8|10333.8|10329.8|10334.2|10330.2|10333.8|10329.8|1
1648511450000|2022-03-28 23:50:50|||||||||2
1648511460000|2022-03-28 23:51:00|10334.2|10330.2|10334.2|10330.2|10334.2|10330.2|10334.2|10330.2|0
1648511470000|2022-03-28 23:51:10|10334.5|10330.5|10334.5|10330.5|10334.5|10330.5|10334.5|10330.5|0
1648511480000|2022-03-28 23:51:20|10334.2|10330.2|10334.2|10330.2|10334.2|10330.2|10334.2|10330.2|0
1648511490000|2022-03-28 23:51:30|10334.5|10330.5|10333.8|10329.8|10334.5|10330.5|10333.8|10329.8|0
1648511500000|2022-03-28 23:51:40|10334.2|10330.2|10333.8|10329.8|10334.5|10330.5|10333.8|10329.8|1
1648511510000|2022-03-28 23:51:50|10334.2|10330.2|10333.8|10329.8|10334.2|10330.2|10333.8|10329.8|0
1648511530000|2022-03-28 23:52:10|10334.5|10330.5|10334.5|10330.5|10334.5|10330.5|10334.2|10330.2|1
1648511540000|2022-03-28 23:52:20|10333.8|10329.8|10334.2|10330.2|10334.5|10330.5|10333.8|10329.8|0
1648511560000|2022-03-28 23:52:40|10334.5|10330.5|10335|10331|10335|10331|10334.2|10330.2|0
1648511570000|2022-03-28 23:52:50|10333.8|10329.8|10333.8|10329.8|10333.8|10329.8|10333.8|10329.8|1
1648511590000|2022-03-28 23:53:10|10333.3|10329.3|10333.7|10329.7|10333.7|10329.7|10333.3|10329.3|1
1648511620000|2022-03-28 23:53:40|10334|10330|10333.7|10329.7|10334|10330|10333.7|10329.7|1
1648511630000|2022-03-28 23:53:50|10333.8|10329.8|10334.4|10330.4|10334.4|10330.4|10333.8|10329.8|0
1648511640000|2022-03-28 23:54:00|10334.2|10330.2|10333.8|10329.8|10334.2|10330.2|10333.8|10329.8|0
1648511650000|2022-03-28 23:54:10|||||||||1
1648511670000|2022-03-28 23:54:30|10333.3|10329.3|10333.6|10329.6|10333.6|10329.6|10333.3|10329.3|1
1648511680000|2022-03-28 23:54:40|10332.9|10328.9|10334.4|10330.4|10334.4|10330.4|10332.9|10328.9|1
1648511700000|2022-03-28 23:55:00|10334.8|10330.8|10333.8|10329.8|10334.8|10330.8|10333.8|10329.8|1
1648511710000|2022-03-28 23:55:10|10333.1|10329.1|10333.6|10329.6|10333.6|10329.6|10333.1|10329.1|4
1648511720000|2022-03-28 23:55:20|10333.3|10329.3|10333.4|10329.4|10333.6|10329.6|10333.3|10329.3|7
1648511790000|2022-03-28 23:56:30|10333.3|10329.3|10333.6|10329.6|10334.4|10330.4|10333.3|10329.3|1
1648511820000|2022-03-28 23:57:00|10333.5|10329.5|10333.5|10329.5|10334.4|10330.4|10333.2|10329.2|3
1648511860000|2022-03-28 23:57:40|10333.7|10329.7|10334|10330|10334|10330|10333.7|10329.7|4
1648511870000|2022-03-28 23:57:50|10334.4|10330.4|10334.4|10330.4|10334.4|10330.4|10334.4|10330.4|1
1648511880000|2022-03-28 23:58:00|10334.8|10330.8|10332.2|10328.2|10335.2|10330.9|10332.2|10327.2|8
1648511890000|2022-03-28 23:58:10|10332.5|10328.5|10332.9|10328.9|10332.9|10328.9|10332.5|10328.5|1
1648511900000|2022-03-28 23:58:20|10332.5|10328.5|10332.5|10328.5|10332.9|10328.9|10332.5|10328.5|2
1648511910000|2022-03-28 23:58:30|10332.9|10328.9|10332.9|10328.9|10332.9|10328.9|10332.5|10328.5|2
1648511920000|2022-03-28 23:58:40|10332.5|10328.5|10333.5|10329.5|10333.5|10329.5|10332.5|10328.5|1
1648511950000|2022-03-28 23:59:10|10333.9|10329.9|10334.9|10330.9|10334.9|10330.9|10333.9|10329.9|2
1648511960000|2022-03-28 23:59:20|10334.5|10330.5|10334.5|10330.5|10334.5|10330.5|10334.5|10330.5|0
1648511980000|2022-03-28 23:59:40|10335.2|10331.2|10335.5|10331.5|10335.5|10331.5|10335.2|10331.2|1
1648511990000|2022-03-28 23:59:50|10337.1|10333.1|10340.6|10336.6|10340.6|10336.6|10337.1|10333.1|13
1648512000000|2022-03-29 00:00:00|10342.8|10338.8|10351.5|10347.5|10355.2|10349|10336.3|10332.3|76
1648512010000|2022-03-29 00:00:10|10353.5|10345.5|10345.8|10341.8|10353.5|10348.5|10339.7|10335.7|32
1648512020000|2022-03-29 00:00:20|10346|10342|10349.2|10345.2|10356.9|10351.6|10346|10340.3|26
1648512030000|2022-03-29 00:00:30|10349|10345|10351.8|10347.8|10353.3|10347.8|10348.8|10344.8|15
1648512040000|2022-03-29 00:00:40|10351.5|10347.5|10346.1|10338.1|10351.5|10347.5|10344.8|10336.8|9
1648512050000|2022-03-29 00:00:50|10345.1|10341.1|10345.9|10337.9|10347.1|10342.3|10345.1|10337.6|4
1648512060000|2022-03-29 00:01:00|10340.5|10336.5|10346.8|10342.8|10352.3|10347.2|10340.5|10336.5|30
1648512070000|2022-03-29 00:01:10|10347.6|10343.6|10347.2|10343.2|10348.1|10344.1|10346.5|10342.5|3
1648512080000|2022-03-29 00:01:20|10347.1|10343.1|10346.2|10342.2|10349.2|10345.2|10346.2|10342.2|7
1648512090000|2022-03-29 00:01:30|10345.2|10341.2|10348.2|10344.2|10348.2|10344.2|10341.2|10337.2|16
1648512100000|2022-03-29 00:01:40|10347.5|10343.5|10349.1|10345.1|10351.2|10347.2|10346.8|10342.8|9
1648512110000|2022-03-29 00:01:50|10349.2|10345.2|10346.1|10342.1|10349.2|10345.2|10343.7|10339.7|20
1648512120000|2022-03-29 00:02:00|10345.6|10341.6|10343.2|10339.2|10345.9|10341.9|10342.7|10338.7|17
1648512130000|2022-03-29 00:02:10|10345.4|10341.4|10343.9|10339.9|10350.1|10345.8|10343.9|10339.2|24
1648512140000|2022-03-29 00:02:20|10344.3|10340.3|10347.6|10343.6|10347.8|10343.6|10343.9|10339.2|10
1648512150000|2022-03-29 00:02:30|10350.1|10342.1|10350.9|10346.9|10351.5|10347.5|10347.1|10342.1|12
1648512160000|2022-03-29 00:02:40|10350.8|10346.8|10349|10345|10352|10348|10346.9|10342|6
1648512170000|2022-03-29 00:02:50|10349.4|10345.4|10358.5|10354.5|10359.7|10355.7|10349.4|10345.4|13
1648512180000|2022-03-29 00:03:00|10358.2|10354.2|10357.9|10353.9|10361|10355.4|10356.4|10352.4|46
1648512190000|2022-03-29 00:03:10|10357.8|10353.8|10360.3|10356.3|10360.3|10356.3|10357.8|10353.8|18
1648512200000|2022-03-29 00:03:20|10359.8|10355.8|10360.4|10356.4|10362.8|10358.8|10358.4|10354.4|13
1648512210000|2022-03-29 00:03:30|10360.9|10356.9|10359.4|10355.4|10360.9|10356.9|10358.2|10354.2|10
1648512220000|2022-03-29 00:03:40|10359|10355|10359|10355|10359.4|10355.4|10358|10354|5
1648512230000|2022-03-29 00:03:50|10359.4|10355.4|10352.9|10348.9|10359.4|10355.4|10352.9|10347.8|17
1648512240000|2022-03-29 00:04:00|10352.4|10348.4|10354.9|10350.9|10356.9|10352.9|10352.4|10348.4|15
1648512250000|2022-03-29 00:04:10|10355.6|10351.6|10354.8|10350.8|10357.3|10353.3|10354.4|10350.4|6
1648512260000|2022-03-29 00:04:20|||||||||1
1648512270000|2022-03-29 00:04:30|10354.3|10350.3|10354.3|10350.3|10354.3|10350.3|10354.3|10350.3|1
1648512280000|2022-03-29 00:04:40|10354.8|10350.8|10359.8|10355.8|10360|10356|10354.8|10350.8|6
1648512290000|2022-03-29 00:04:50|10359.9|10355.9|10361.8|10357.8|10364.4|10358.3|10359.4|10354.9|53
1648512300000|2022-03-29 00:05:00|10361.4|10357.4|10361.8|10357.8|10362.6|10358.6|10361.3|10357.3|7
1648512310000|2022-03-29 00:05:10|10361|10357|10359.8|10355.8|10362.1|10358.1|10358.5|10354.5|11
1648512320000|2022-03-29 00:05:20|10359.3|10355.3|10358.9|10354.9|10359.8|10355.8|10358.9|10354.9|1
1648512330000|2022-03-29 00:05:30|10358.2|10354.2|10356.4|10352.4|10358.9|10354.9|10349.2|10345.2|47
1648512340000|2022-03-29 00:05:40|10355.9|10351.9|10354.9|10350.9|10357.3|10353.3|10354.9|10350.9|4
1648512350000|2022-03-29 00:05:50|10354.5|10350.5|10353.9|10349.9|10354.5|10350.5|10353.5|10349.5|1
1648512360000|2022-03-29 00:06:00|10355.7|10351.7|10362.9|10358.9|10362.9|10358.9|10355.7|10351.7|16
1648512370000|2022-03-29 00:06:10|10362.8|10358.8|10367.8|10363.8|10369.4|10365.4|10361|10357|16
1648512380000|2022-03-29 00:06:20|10367.9|10363.9|10366.5|10362.5|10369.3|10365.3|10366.2|10362.2|5
1648512390000|2022-03-29 00:06:30|10366.9|10362.9|10373.8|10369.8|10373.8|10369.8|10366.9|10362.9|16
1648512400000|2022-03-29 00:06:40|10372.4|10368.4|10373.6|10369.6|10375.2|10371.2|10372.4|10368.4|14
1648512410000|2022-03-29 00:06:50|10374|10370|10380.1|10376.1|10380.5|10376.1|10374|10370|45
1648512420000|2022-03-29 00:07:00|10379.7|10375.7|10378|10374|10380.6|10376.6|10377.1|10373.1|13
1648512430000|2022-03-29 00:07:10|10378.1|10374.1|10378.1|10374.1|10378.5|10374.5|10377.2|10373.2|6
1648512440000|2022-03-29 00:07:20|10378.2|10374.2|10377.1|10373.1|10378.2|10374.2|10375.9|10371.9|10
1648512450000|2022-03-29 00:07:30|10377.2|10373.2|10377.6|10373.6|10379.1|10375.1|10375.7|10371.7|15
1648512460000|2022-03-29 00:07:40|10377.2|10373.2|10376.1|10372.1|10377.6|10373.6|10376.1|10372.1|1
1648512470000|2022-03-29 00:07:50|10375.7|10371.7|10374.1|10370.1|10375.7|10371.7|10374.1|10370.1|7
1648512480000|2022-03-29 00:08:00|10374|10370|10380.1|10376.1|10381.6|10377.6|10373.6|10369.6|24
1648512490000|2022-03-29 00:08:10|10381.1|10377.1|10381.1|10377.1|10383.1|10379.1|10379.6|10375.6|35
1648512500000|2022-03-29 00:08:20|10380.7|10376.7|10395|10391|10398.4|10394.4|10378.6|10374.3|92
1648512510000|2022-03-29 00:08:30|10394|10390|10391.7|10387.7|10395|10391|10391.5|10386.9|14
1648512520000|2022-03-29 00:08:40|10390.5|10386.5|10393.2|10389.2|10393.5|10389.5|10390.2|10386.2|9
1648512530000|2022-03-29 00:08:50|10393.5|10389.5|10399.7|10395.7|10399.7|10395.7|10393.5|10389.5|23
1648512540000|2022-03-29 00:09:00|10399.4|10395.4|10398.6|10394.6|10401.8|10397.8|10397.6|10393.6|42
1648512550000|2022-03-29 00:09:10|10398.4|10394.4|10400.4|10396.4|10401.5|10396.4|10396.5|10392.5|30
1648512560000|2022-03-29 00:09:20|10397.8|10393.8|10394.4|10390.4|10397.8|10393.8|10389.1|10385.1|45
1648512570000|2022-03-29 00:09:30|10393.6|10389.6|10394.8|10390.8|10394.9|10390.9|10391|10387|18
1648512580000|2022-03-29 00:09:40|10394.3|10390.3|10391.9|10387.9|10394.3|10390.3|10391|10387|4
1648512590000|2022-03-29 00:09:50|10393.3|10389.3|10393.8|10389.8|10395.3|10391.3|10392.8|10388.8|13
1648512600000|2022-03-29 00:10:00|10393.4|10389.4|10395.3|10391.3|10395.6|10391.3|10392.3|10387.6|7
1648512610000|2022-03-29 00:10:10|10394.2|10390.2|10392.5|10388.5|10395.3|10391.3|10392.5|10388.5|3
1648512620000|2022-03-29 00:10:20|10391.9|10387.9|10391.3|10387.3|10391.9|10387.9|10389.8|10385.8|6
1648512630000|2022-03-29 00:10:30|10391.6|10387.6|10392.8|10388.8|10392.8|10388.8|10391.6|10387.6|2
1648512640000|2022-03-29 00:10:40|10391.8|10387.8|10391.9|10387.9|10392.3|10388.3|10391.8|10387.8|2
1648512650000|2022-03-29 00:10:50|10391.8|10387.8|10394.5|10390.5|10395.9|10391.9|10388.8|10384.8|50
1648512660000|2022-03-29 00:11:00|10394.2|10390.2|10397.3|10393.3|10398.5|10394.4|10393.7|10389.7|27
1648512670000|2022-03-29 00:11:10|10396.9|10392.9|10396.8|10392.8|10398.3|10394.3|10394|10390|7
1648512680000|2022-03-29 00:11:20|10397.3|10393.3|10395.1|10391.1|10398.3|10394.3|10394.4|10390.4|9
1648512690000|2022-03-29 00:11:30|10395.3|10391.3|10392.8|10388.8|10397.6|10392.3|10392.8|10388.8|6
1648512700000|2022-03-29 00:11:40|10391.8|10387.8|10392.6|10388.6|10392.6|10388.6|10391.8|10387.8|3
1648512710000|2022-03-29 00:11:50|10392.3|10388.3|10392.6|10388.6|10392.8|10388.8|10391.8|10387.8|1
1648512720000|2022-03-29 00:12:00|10393.1|10389.1|10395.8|10391.8|10395.8|10391.8|10391.8|10387.8|10
1648512730000|2022-03-29 00:12:10|10394.8|10390.8|10394.2|10390.2|10394.9|10390.9|10393.3|10389.3|2
1648512740000|2022-03-29 00:12:20|10394.4|10390.4|10400.1|10396.1|10402.5|10397|10394.4|10390.4|15
1648512750000|2022-03-29 00:12:30|10402.5|10394.5|10402|10398|10402.5|10398|10400.1|10394.5|4
1648512760000|2022-03-29 00:12:40|10401.8|10397.8|10410.8|10406.8|10411.3|10407.3|10401.1|10397.1|52
1648512770000|2022-03-29 00:12:50|10410.5|10406.5|10414|10410|10419.2|10415.2|10410.3|10406.3|73
1648512780000|2022-03-29 00:13:00|10414.3|10410.3|10419.2|10415.2|10419.2|10415.2|10413.2|10408.9|19
1648512790000|2022-03-29 00:13:10|10418.7|10414.7|10419.2|10415.2|10420.3|10416.3|10416.7|10412.7|16
1648512800000|2022-03-29 00:13:20|10418.8|10414.8|10423.6|10419.6|10426.9|10421.9|10418.7|10414.7|59
1648512810000|2022-03-29 00:13:30|10422.1|10418.1|10419.8|10415.8|10423.2|10418.1|10417.6|10411.9|29
1648512820000|2022-03-29 00:13:40|10419.7|10415.7|10419.2|10415.2|10422.9|10417.4|10418.8|10414.8|6
1648512830000|2022-03-29 00:13:50|10419.8|10415.8|10419.7|10415.7|10419.8|10415.8|10418.7|10414.7|6
1648512840000|2022-03-29 00:14:00|10418.2|10414.2|10411.7|10407.7|10419.2|10415.2|10410.7|10406.7|22
1648512850000|2022-03-29 00:14:10|10411.3|10407.3|10418.3|10414.3|10419.3|10415.3|10409.2|10405.2|21
1648512860000|2022-03-29 00:14:20|10418.8|10414.8|10412.8|10408.8|10419.2|10415.2|10412.7|10406.8|13
1648512870000|2022-03-29 00:14:30|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|1
1648512880000|2022-03-29 00:14:40|10412.8|10408.8|10410.7|10406.7|10413.2|10408.8|10409.7|10405.2|3
1648512890000|2022-03-29 00:14:50|10410.8|10406.8|10411.2|10407.2|10411.2|10407.2|10409.8|10405.8|1
1648512900000|2022-03-29 00:15:00|10410.5|10406.5|10412.2|10408.2|10413.7|10409.7|10410.5|10406.5|16
1648512910000|2022-03-29 00:15:10|10412.5|10408.5|10412.2|10408.2|10412.7|10408.7|10411.2|10407.2|3
1648512920000|2022-03-29 00:15:20|10411.8|10407.8|10411.8|10407.8|10412.2|10408.2|10411.7|10407.7|3
1648512930000|2022-03-29 00:15:30|10411.3|10407.3|10409.2|10405.2|10411.3|10407.3|10406.2|10402.2|22
1648512940000|2022-03-29 00:15:40|10408.8|10404.8|10409.2|10405.2|10409.2|10405.2|10408.1|10404.1|4
1648512950000|2022-03-29 00:15:50|10408.8|10404.8|10411.3|10407.3|10412.2|10408.2|10408.5|10404.5|22
1648512960000|2022-03-29 00:16:00|10411|10407|10411|10407|10411|10407|10408.1|10404.1|7
1648512970000|2022-03-29 00:16:10|10410.9|10406.9|10411.9|10407.9|10413.2|10409.2|10410.5|10406.5|7
1648512980000|2022-03-29 00:16:20|10410.1|10406.1|10411.9|10407.9|10412.4|10408.4|10409.4|10405.4|3
1648512990000|2022-03-29 00:16:30|10412.3|10408.3|10411.9|10407.9|10412.3|10408.3|10411.4|10407.4|2
1648513000000|2022-03-29 00:16:40|10412.3|10408.3|10411.3|10407.3|10412.4|10408.4|10409.8|10405.8|7
1648513010000|2022-03-29 00:16:50|10412.8|10408.8|10412.2|10408.2|10412.8|10408.8|10411.3|10407.3|3
1648513020000|2022-03-29 00:17:00|10411.8|10407.8|10413.9|10409.9|10414.8|10410.8|10411.7|10407.7|13
1648513030000|2022-03-29 00:17:10|10414.2|10410.2|10414.2|10410.2|10416.7|10412.7|10413.3|10409.3|10
1648513040000|2022-03-29 00:17:20|10413.8|10409.8|10414.2|10410.2|10414.2|10410.2|10413.7|10409.7|0
1648513050000|2022-03-29 00:17:30|10413.7|10409.7|10412.2|10408.2|10413.7|10409.7|10411.3|10407.3|3
1648513060000|2022-03-29 00:17:40|||||||||1
1648513070000|2022-03-29 00:17:50|10412.3|10408.3|10415.9|10411.9|10416|10412|10412.3|10408.3|7
1648513080000|2022-03-29 00:18:00|10416|10412|10418.9|10414.9|10418.9|10414.9|10416|10412|1
1648513090000|2022-03-29 00:18:10|||||||||1
1648513100000|2022-03-29 00:18:20|10418.5|10414.5|10417.9|10413.9|10418.9|10414.9|10417.9|10413.9|3
1648513110000|2022-03-29 00:18:30|10418.6|10414.6|10422.4|10418.4|10422.4|10418.4|10418.4|10414.4|4
1648513120000|2022-03-29 00:18:40|10421.9|10417.9|10426.4|10422.4|10428.4|10424.4|10421.9|10417.9|28
1648513130000|2022-03-29 00:18:50|10427.4|10423.4|10426.9|10422.9|10427.9|10423.9|10425.9|10421.9|10
1648513140000|2022-03-29 00:19:00|10426.4|10422.4|10434.3|10430.3|10439|10435|10424.4|10420.4|80
1648513150000|2022-03-29 00:19:10|10435|10431|10431.6|10427.6|10437|10433|10430.7|10426.7|25
1648513160000|2022-03-29 00:19:20|10432.1|10428.1|10434.1|10430.1|10434.1|10430.1|10429.1|10422.6|15
1648513170000|2022-03-29 00:19:30|10433.6|10429.6|10427.5|10423.5|10433.8|10429.8|10427.5|10423.5|11
1648513180000|2022-03-29 00:19:40|10426.6|10422.6|10430.1|10426.1|10434|10430|10425.9|10421.9|20
1648513190000|2022-03-29 00:19:50|10430.6|10426.6|10422.5|10418.5|10430.6|10426.6|10422.4|10418.4|13
1648513200000|2022-03-29 00:20:00|10423.2|10419.2|10434|10430|10434|10430|10423.2|10419.2|17
1648513210000|2022-03-29 00:20:10|10432.9|10428.9|10431.4|10427.4|10434.9|10430|10428.9|10424.9|29
1648513220000|2022-03-29 00:20:20|10431.7|10427.7|10428|10424|10431.9|10427.9|10426.6|10422.6|13
1648513230000|2022-03-29 00:20:30|10428.7|10424.7|10425.9|10421.9|10428.9|10424.9|10425.8|10421.8|10
1648513240000|2022-03-29 00:20:40|10426.5|10422.5|10425.9|10421.9|10427.9|10423.9|10424|10420|20
1648513250000|2022-03-29 00:20:50|10425.6|10421.6|10427.4|10423.4|10428.5|10424.5|10425.1|10421.1|10
1648513260000|2022-03-29 00:21:00|10427.7|10423.7|10428.4|10424.4|10428.9|10424.9|10427.4|10423.4|2
1648513270000|2022-03-29 00:21:10|10427.9|10423.9|10426.1|10422.1|10428.9|10424.9|10426.1|10422.1|5
1648513280000|2022-03-29 00:21:20|10425.5|10421.5|10424.9|10420.9|10425.5|10421.5|10424|10420|2
1648513290000|2022-03-29 00:21:30|10425.6|10421.6|10424.5|10420.5|10426.5|10422.5|10423|10419|14
1648513300000|2022-03-29 00:21:40|10425|10421|10426.4|10422.4|10426.9|10422.9|10423|10419|12
1648513310000|2022-03-29 00:21:50|10425.9|10421.9|10424.9|10420.9|10425.9|10421.9|10424.4|10420.4|4
1648513320000|2022-03-29 00:22:00|10425.4|10421.4|10422.1|10418.1|10425.4|10421.4|10421.9|10417.9|12
1648513330000|2022-03-29 00:22:10|10422|10418|10422.7|10418.7|10423.4|10419.4|10420.9|10416.9|7
1648513340000|2022-03-29 00:22:20|10422.9|10418.9|10423.5|10419.5|10424.6|10420.6|10422.4|10418.4|10
1648513350000|2022-03-29 00:22:30|10423.6|10419.6|10424.5|10420.5|10426.9|10422.9|10423|10419|13
1648513370000|2022-03-29 00:22:50|10423.5|10419.5|10426.9|10422.9|10427.9|10423.9|10423.5|10419.5|8
1648513380000|2022-03-29 00:23:00|10427|10423|10426.6|10422.6|10427|10423|10424.4|10420.4|5
1648513390000|2022-03-29 00:23:10|10426.5|10422.5|10426|10422|10426.9|10422.9|10425.7|10421.7|5
1648513400000|2022-03-29 00:23:20|10425.6|10421.6|10416.7|10412.7|10428.1|10422.5|10416.7|10412.7|28
1648513410000|2022-03-29 00:23:30|10416.4|10412.4|10409.1|10405.1|10416.4|10412.4|10408.4|10404.4|44
1648513420000|2022-03-29 00:23:40|10409.6|10405.6|10409.9|10405.9|10414.1|10410.1|10408.9|10404.9|26
1648513430000|2022-03-29 00:23:50|10409.5|10405.5|10408.4|10404.4|10410.9|10406.9|10408.4|10404.4|9
1648513440000|2022-03-29 00:24:00|10408|10404|10411.9|10407.9|10411.9|10407.9|10407.9|10403.9|8
1648513450000|2022-03-29 00:24:10|10412.3|10408.3|10414.5|10410.5|10416.9|10412.9|10411.9|10407.9|12
1648513460000|2022-03-29 00:24:20|10413.8|10409.8|10416.4|10412.4|10416.4|10412.4|10413.4|10409.4|5
1648513470000|2022-03-29 00:24:30|10417.1|10413.1|10424.3|10416.3|10424.3|10417.9|10417.1|10413.1|8
1648513480000|2022-03-29 00:24:40|10421.9|10417.9|10421.4|10417.4|10421.9|10417.9|10419.9|10415.9|6
1648513490000|2022-03-29 00:24:50|10420.2|10416.2|10416.9|10412.9|10420.2|10416.2|10416.4|10412.4|5
1648513500000|2022-03-29 00:25:00|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|10416.9|10412.9|1
1648513510000|2022-03-29 00:25:10|10416.9|10412.9|10417.3|10413.3|10417.3|10413.3|10416.5|10412.5|2
1648513520000|2022-03-29 00:25:20|10416.9|10412.9|10421.4|10417.4|10421.4|10417.4|10416.9|10412.9|9
1648513530000|2022-03-29 00:25:30|10421.9|10417.9|10422.4|10418.4|10426.3|10422.3|10421.9|10417.9|10
1648513540000|2022-03-29 00:25:40|10422|10418|10422.4|10418.4|10422.4|10418.4|10421.9|10417.9|3
1648513550000|2022-03-29 00:25:50|10426.1|10418.1|10433.1|10429.1|10435.1|10429.1|10424.1|10418.1|29
1648513560000|2022-03-29 00:26:00|10432.8|10428.8|10431.1|10427.1|10432.8|10428.8|10428.1|10424.1|19
1648513570000|2022-03-29 00:26:10|10431.6|10427.6|10431|10427|10431.8|10427.8|10430.8|10426.8|3
1648513580000|2022-03-29 00:26:20|10430.6|10426.6|10431|10427|10431|10427|10429.1|10425.1|3
1648513590000|2022-03-29 00:26:30|10430.6|10426.6|10435.1|10431.1|10437.9|10432.8|10430.5|10426.5|33
1648513600000|2022-03-29 00:26:40|10434.5|10430.5|10437.2|10433.2|10438.2|10434.2|10432.8|10428.8|24
1648513610000|2022-03-29 00:26:50|10437.7|10433.7|10438.2|10434.2|10439.2|10435.2|10436.7|10432.7|11
1648513620000|2022-03-29 00:27:00|10438.3|10434.3|10436.8|10432.8|10438.3|10434.3|10435.8|10431.8|29
1648513630000|2022-03-29 00:27:10|10437.2|10433.2|10436.3|10432.3|10438.6|10434.6|10430.8|10426.8|13
1648513640000|2022-03-29 00:27:20|10437.4|10433.4|10436|10432|10437.9|10433.9|10433.8|10429.1|26
1648513650000|2022-03-29 00:27:30|10435.8|10431.8|10440.2|10436.2|10440.2|10436.2|10435.8|10431.8|18
1648513660000|2022-03-29 00:27:40|10440.6|10436.6|10439.7|10435.7|10440.6|10436.6|10438.3|10434.3|15
1648513670000|2022-03-29 00:27:50|10440.7|10436.7|10442.3|10438.3|10445.2|10441.2|10440.7|10436.7|29
1648513680000|2022-03-29 00:28:00|10441.7|10437.7|10443.1|10439.1|10444.7|10440.7|10440.6|10435.8|15
1648513690000|2022-03-29 00:28:10|10443.5|10439.5|10444.6|10440.6|10445.6|10441.6|10443.1|10439.1|10
1648513700000|2022-03-29 00:28:20|10445.1|10441.1|10443.1|10439.1|10445.1|10441.1|10442.6|10438.6|4
1648513710000|2022-03-29 00:28:30|10443.6|10439.6|10446.1|10442.1|10446.6|10442.6|10443.6|10439.6|8
1648513720000|2022-03-29 00:28:40|10446.5|10442.5|10447.1|10443.1|10447.6|10443.6|10446.5|10442.5|6
1648513730000|2022-03-29 00:28:50|10446.6|10442.6|10442.2|10438.2|10447|10443|10442.2|10438.2|12
1648513740000|2022-03-29 00:29:00|10441.5|10437.5|10441.2|10437.2|10443.2|10439.1|10439.7|10435.2|6
1648513750000|2022-03-29 00:29:10|10440.9|10436.9|10443.1|10439.1|10445.2|10439.6|10440|10436|6
1648513760000|2022-03-29 00:29:20|10443.5|10439.5|10443.2|10439.2|10444.8|10440.8|10442.6|10438.6|9
1648513770000|2022-03-29 00:29:30|10443.6|10439.6|10446.2|10442.2|10447|10443|10443.6|10438.1|8
1648513780000|2022-03-29 00:29:40|10446.6|10442.6|10444.1|10440.1|10448.1|10444.1|10444.1|10440.1|10
1648513790000|2022-03-29 00:29:50|10444.5|10440.5|10446.6|10442.6|10447.1|10443.1|10444.1|10440.1|3
1648513800000|2022-03-29 00:30:00|10446.2|10442.2|10447.7|10443.7|10448.6|10444.6|10446.2|10442.2|15
1648513810000|2022-03-29 00:30:10|10447.2|10443.2|10453.8|10449.8|10455|10451|10447.1|10443.1|49
1648513820000|2022-03-29 00:30:20|10454.3|10450.3|10453|10449|10455.3|10451.3|10452.5|10448.5|17
1648513830000|2022-03-29 00:30:30|10452.9|10448.9|10456.6|10452.6|10456.9|10452.9|10452.1|10448.1|28
1648513840000|2022-03-29 00:30:40|10456.9|10452.9|10455.8|10451.8|10457.3|10453.3|10454.3|10450.3|10
1648513850000|2022-03-29 00:30:50|10456.2|10452.2|10457.7|10453.7|10457.7|10453.7|10454.9|10450.9|8
1648513860000|2022-03-29 00:31:00|10457.8|10453.8|10455.9|10451.9|10458.2|10454.2|10454.8|10450.8|14
1648513870000|2022-03-29 00:31:10|10456.7|10452.7|10456.8|10452.8|10457.5|10453.5|10455.4|10451.4|9
1648513880000|2022-03-29 00:31:20|10455.9|10451.9|10459.9|10455.9|10462.5|10458.2|10455.9|10451.9|93
1648513890000|2022-03-29 00:31:30|10461.2|10453.2|10460.1|10456.1|10461.2|10456.1|10458.2|10453.2|12
1648513900000|2022-03-29 00:31:40|10459.6|10455.6|10457.7|10453.7|10460.9|10456.2|10455.7|10451.7|22
1648513910000|2022-03-29 00:31:50|10457.9|10453.9|10457.7|10453.7|10459.1|10455.1|10456.7|10452.7|4
1648513920000|2022-03-29 00:32:00|10457.2|10453.2|10456.7|10452.7|10457.2|10453.2|10456.7|10452.7|2
1648513930000|2022-03-29 00:32:10|10452.3|10448.3|10451.1|10447.1|10456.4|10452.4|10446.4|10441.6|112
1648513940000|2022-03-29 00:32:20|10451|10447|10449.1|10445.1|10451.1|10447.1|10446.9|10442.9|8
1648513950000|2022-03-29 00:32:30|10449.3|10445.3|10451.3|10447.3|10451.3|10447.3|10448.8|10444.8|7
1648513960000|2022-03-29 00:32:40|10449.9|10445.9|10444|10440|10449.9|10445.9|10439.9|10435.9|33
1648513970000|2022-03-29 00:32:50|10444.4|10440.4|10452.6|10448.6|10453.5|10448.6|10443.6|10439.6|14
1648513980000|2022-03-29 00:33:00|10452.8|10448.8|10455.8|10451.8|10457.1|10453.1|10452.6|10448.6|8
1648513990000|2022-03-29 00:33:10|10455.6|10451.6|10455.1|10451.1|10455.6|10451.6|10452.6|10448.6|9
1648514000000|2022-03-29 00:33:20|10456.3|10452.3|10461.5|10457.5|10461.5|10457.5|10455.5|10451.5|24
1648514010000|2022-03-29 00:33:30|10462.1|10458.1|10463.2|10459.2|10463.2|10459.2|10460.6|10456.6|12
1648514020000|2022-03-29 00:33:40|10462.8|10458.8|10460.7|10456.7|10462.8|10458.8|10459.8|10455.8|7
1648514030000|2022-03-29 00:33:50|10460.8|10456.8|10462.9|10458.9|10465.3|10461.3|10460.8|10456.8|13
1648514040000|2022-03-29 00:34:00|10463.3|10459.3|10460.5|10456.5|10463.8|10459.8|10458.5|10454.5|8
1648514050000|2022-03-29 00:34:10|10461|10457|10454|10450|10463.1|10458.8|10454|10450|22
1648514060000|2022-03-29 00:34:20|10454.1|10450.1|10454.5|10450.5|10456.6|10452.6|10452.1|10448.1|8
1648514070000|2022-03-29 00:34:30|10454.6|10450.6|10461.6|10457.6|10461.6|10457.6|10454.6|10450.6|5
1648514080000|2022-03-29 00:34:40|10460.9|10456.9|10458.6|10454.6|10460.9|10456.9|10454.9|10450.9|8
1648514090000|2022-03-29 00:34:50|10459|10455|10459.3|10455.3|10459.6|10455.6|10457.6|10453.6|4
1648514100000|2022-03-29 00:35:00|10459.1|10455.1|10456.6|10452.6|10459.1|10455.1|10455.8|10451.8|9
1648514110000|2022-03-29 00:35:10|10456.3|10452.3|10457.6|10453.6|10459|10455|10455.1|10451.1|8
1648514120000|2022-03-29 00:35:20|10458|10454|10457.6|10453.6|10459.5|10455.5|10457.6|10453.6|5
1648514130000|2022-03-29 00:35:30|10457.3|10453.3|10456.6|10452.6|10458.3|10454.3|10456.6|10452.6|4
1648514140000|2022-03-29 00:35:40|10456.1|10452.1|10456.1|10452.1|10457.3|10453.3|10455.6|10451.6|3
1648514150000|2022-03-29 00:35:50|10455.7|10451.7|10456.5|10452.5|10457.6|10453.6|10454.7|10450.7|6
1648514160000|2022-03-29 00:36:00|10456.6|10452.6|10457.6|10453.6|10458.1|10454.1|10454.7|10450.7|12
1648514170000|2022-03-29 00:36:10|10456.7|10452.7|10459|10455|10461.3|10457.3|10456.7|10452.7|8
1648514180000|2022-03-29 00:36:20|10459.5|10455.5|10458.5|10454.5|10459.5|10455.5|10458.3|10454.3|1
1648514190000|2022-03-29 00:36:30|10458.3|10454.3|10457.7|10453.7|10459.8|10455.8|10457|10453|5
1648514200000|2022-03-29 00:36:40|10458.8|10454.8|10459.3|10455.3|10466|10461.7|10458.3|10452.5|125
1648514210000|2022-03-29 00:36:50|10459.7|10455.7|10453.4|10449.4|10460.7|10456.7|10453.4|10449.4|30
1648514220000|2022-03-29 00:37:00|10452.7|10448.7|10448.1|10444.1|10454.9|10450.9|10447.2|10443.2|37
1648514230000|2022-03-29 00:37:10|10447|10443|10435.3|10431.3|10447|10443|10424.3|10418.4|110
1648514240000|2022-03-29 00:37:20|10435.7|10431.7|10443.1|10439.1|10444.8|10439.2|10434.7|10430.7|20
1648514250000|2022-03-29 00:37:30|10443.2|10439.2|10434.2|10430.2|10445.6|10440.7|10432.8|10428.8|30
1648514260000|2022-03-29 00:37:40|10434.7|10430.7|10432.6|10428.6|10436.7|10431.7|10428.2|10423.7|34
1648514270000|2022-03-29 00:37:50|10432.7|10428.7|10429.5|10425.5|10432.7|10428.7|10423.3|10416|33
1648514280000|2022-03-29 00:38:00|10429.8|10425.8|10432.5|10428.5|10433.5|10429.5|10429.8|10425.8|16
1648514290000|2022-03-29 00:38:10|10433|10429|10431.7|10427.7|10433.5|10429.5|10430.1|10424.8|5
1648514300000|2022-03-29 00:38:20|10430.5|10426.5|10430.3|10426.3|10431.8|10427.8|10430.3|10426.3|3
1648514310000|2022-03-29 00:38:30|10430|10426|10428|10424|10431|10426.3|10428|10423|5
1648514320000|2022-03-29 00:38:40|10427.5|10423.5|10424.8|10420.8|10428|10424|10424.8|10420.8|9
1648514330000|2022-03-29 00:38:50|10424|10420|10422.5|10418.5|10424|10420|10421.6|10417.6|20
1648514340000|2022-03-29 00:39:00|10423.2|10419.2|10419.8|10415.8|10424.3|10420.3|10416.2|10412.2|18
1648514350000|2022-03-29 00:39:10|10420.2|10416.2|10420.2|10416.2|10421.3|10417.3|10417.7|10413.7|7
1648514360000|2022-03-29 00:39:20|10420.9|10416.9|10420.3|10416.3|10422.3|10418.3|10419.7|10415.7|12
1648514370000|2022-03-29 00:39:30|10420.2|10416.2|10417.2|10413.2|10421.7|10417.7|10415.3|10411.3|20
1648514380000|2022-03-29 00:39:40|10417.6|10413.6|10414.7|10410.7|10417.7|10413.7|10414.3|10410.3|5
1648514390000|2022-03-29 00:39:50|10414.6|10410.6|10410.7|10406.7|10414.6|10410.6|10408.2|10404.2|23
1648514400000|2022-03-29 00:40:00|10410.3|10406.3|10408.3|10404.3|10410.7|10406.7|10408.3|10404.3|7
1648514410000|2022-03-29 00:40:10|10408|10404|10408.7|10404.7|10409.2|10405.2|10407.2|10403.2|9
1648514420000|2022-03-29 00:40:20|10410.1|10406.1|10411.6|10407.6|10412.7|10408.4|10408.2|10403.6|18
1648514430000|2022-03-29 00:40:30|10411.1|10407.1|10411.6|10407.6|10412.1|10408.1|10410.7|10406.7|2
1648514440000|2022-03-29 00:40:40|10411.2|10407.2|10417.8|10413.8|10417.8|10413.8|10410.3|10406.3|11
1648514450000|2022-03-29 00:40:50|10418.6|10414.6|10416.2|10412.2|10418.6|10414.6|10414.8|10410.8|6
1648514460000|2022-03-29 00:41:00|10415.4|10411.4|10414.7|10410.7|10415.4|10411.4|10414.7|10410.7|3
1648514470000|2022-03-29 00:41:10|10415.1|10411.1|10415.2|10411.2|10418.4|10412.4|10414.2|10410.2|11
1648514480000|2022-03-29 00:41:20|10414.7|10410.7|10417|10409|10417|10410.7|10413.7|10409|4
1648514490000|2022-03-29 00:41:30|10417.3|10409.3|10417.8|10413.8|10419.7|10415.7|10416.2|10409.3|17
1648514500000|2022-03-29 00:41:40|10417.7|10413.7|10417.7|10413.7|10420.7|10416.7|10416.3|10412.3|19
1648514510000|2022-03-29 00:41:50|10418|10414|10420|10416|10422.2|10418.2|10415.8|10411.8|19
1648514520000|2022-03-29 00:42:00|10420.2|10416.2|10425.5|10421.5|10426.7|10422.7|10418.7|10414.7|23
1648514530000|2022-03-29 00:42:10|10426|10422|10430.4|10426.4|10433|10429|10425.2|10419.5|20
1648514540000|2022-03-29 00:42:20|10430.9|10426.9|10432.1|10428.1|10433.4|10428.1|10428.9|10424.9|17
1648514550000|2022-03-29 00:42:30|10432.3|10428.3|10431.4|10427.4|10432.4|10428.4|10431.4|10427.4|7
1648514560000|2022-03-29 00:42:40|10431.2|10427.2|10427.9|10423.9|10432.3|10428.3|10426.4|10422.4|19
1648514570000|2022-03-29 00:42:50|10429.6|10425.6|10428.4|10424.4|10429.6|10425.6|10427.9|10423.9|5
1648514580000|2022-03-29 00:43:00|10429.1|10425.1|10431.4|10427.4|10432.3|10428.3|10428.4|10424.4|6
1648514590000|2022-03-29 00:43:10|10429|10425|10431.4|10427.4|10432|10428|10429|10425|9
1648514600000|2022-03-29 00:43:20|10429.4|10425.4|10432.3|10428.3|10433.2|10429.2|10427.8|10423.7|25
1648514610000|2022-03-29 00:43:30|10432.8|10428.8|10431.7|10427.7|10432.8|10428.8|10429.7|10425.7|3
1648514620000|2022-03-29 00:43:40|10431.2|10427.2|10428.4|10424.4|10432.2|10428.2|10428.4|10424.4|10
1648514630000|2022-03-29 00:43:50|10428.7|10424.7|10429.6|10425.6|10429.6|10425.6|10428.7|10424.7|3
1648514640000|2022-03-29 00:44:00|10429.9|10425.9|10429.1|10425.1|10430.4|10426.4|10428.7|10424.7|2
1648514650000|2022-03-29 00:44:10|10429.4|10425.4|10429.6|10425.6|10429.6|10425.6|10429.4|10425.4|0
1648514660000|2022-03-29 00:44:20|10429.9|10425.9|10422.2|10418.2|10429.9|10425.9|10420.5|10414.9|17
1648514670000|2022-03-29 00:44:30|10421.7|10417.7|10423.9|10419.9|10425.9|10421.1|10421.7|10417.7|9
1648514680000|2022-03-29 00:44:40|10424.2|10420.2|10424.2|10420.2|10425.1|10421.1|10423.9|10419.9|2
1648514690000|2022-03-29 00:44:50|10423.9|10419.9|10417.7|10413.7|10423.9|10419.9|10417.4|10413.4|9
1648514700000|2022-03-29 00:45:00|10418.9|10414.9|10420.2|10416.2|10420.2|10416.2|10418.9|10414.9|2
1648514710000|2022-03-29 00:45:10|10419.7|10415.7|10419.7|10415.7|10419.7|10415.7|10419.7|10415.7|0
1648514720000|2022-03-29 00:45:20|10420.1|10416.1|10420.2|10416.2|10423.2|10419.2|10418.5|10414.5|7
1648514730000|2022-03-29 00:45:30|10420.1|10416.1|10421.2|10417.2|10421.2|10417.2|10419.7|10415.7|1
1648514740000|2022-03-29 00:45:40|10419.5|10415.5|10420.6|10416.6|10420.8|10416.8|10418|10414|10
1648514750000|2022-03-29 00:45:50|10420.2|10416.2|10423.7|10419.7|10423.7|10419.7|10420.2|10416.2|3
1648514760000|2022-03-29 00:46:00|10423.4|10419.4|10423.5|10419.5|10423.5|10419.5|10422.7|10418.7|0
1648514770000|2022-03-29 00:46:10|10423.1|10419.1|10421.9|10417.9|10423.1|10419.1|10417.9|10413.9|7
1648514780000|2022-03-29 00:46:20|10421.7|10417.7|10420.7|10416.7|10421.9|10417.9|10420.7|10416.7|2
1648514790000|2022-03-29 00:46:30|10420.4|10416.4|10422.2|10418.2|10422.9|10418.4|10420.2|10414.9|2
1648514800000|2022-03-29 00:46:40|10423.2|10419.2|10422.2|10418.2|10423.7|10419.7|10422.2|10418.2|0
1648514810000|2022-03-29 00:46:50|10423.6|10419.6|10426.2|10422.2|10427.8|10423.8|10423.6|10419.6|3
1648514820000|2022-03-29 00:47:00|10426.4|10422.4|10427.1|10423.1|10430.1|10426.1|10425.3|10421.3|6
1648514830000|2022-03-29 00:47:10|10427.8|10423.8|10426.1|10422.1|10430.7|10426.7|10425.7|10421.7|4
1648514840000|2022-03-29 00:47:20|10425.7|10421.7|10424.3|10420.3|10425.7|10421.7|10424.3|10420.3|1
1648514850000|2022-03-29 00:47:30|10424.7|10420.7|10423.7|10419.7|10425.4|10421.4|10421.7|10417.7|4
1648514860000|2022-03-29 00:47:40|10423.3|10419.3|10423.2|10419.2|10423.3|10419.3|10423.2|10419.2|1
1648514870000|2022-03-29 00:47:50|10422.7|10418.7|10422.3|10418.3|10424.7|10420.7|10422.3|10418.3|6
1648514880000|2022-03-29 00:48:00|10422.2|10418.2|10423.2|10419.2|10423.7|10419.7|10422.1|10418.1|4
1648514890000|2022-03-29 00:48:10|10422.8|10418.8|10417.7|10413.7|10422.8|10418.8|10417.3|10412.5|7
1648514900000|2022-03-29 00:48:20|10417.3|10413.3|10416.2|10412.2|10419.8|10413.3|10415|10409.5|6
1648514910000|2022-03-29 00:48:30|10415.8|10411.8|10419.2|10411.2|10419.2|10412.6|10415.2|10410.9|5
1648514920000|2022-03-29 00:48:40|10416.8|10412.8|10416.7|10412.7|10417.7|10413.7|10415.7|10411.7|0
1648514930000|2022-03-29 00:48:50|10416.6|10412.6|10415.3|10411.3|10416.6|10412.6|10415.3|10411.3|1
1648514940000|2022-03-29 00:49:00|10415.7|10411.7|10412.3|10408.3|10416.1|10412.1|10411.7|10407.7|10
1648514950000|2022-03-29 00:49:10|10410.9|10406.9|10402.7|10398.7|10410.9|10406.9|10400.7|10396.7|79
1648514960000|2022-03-29 00:49:20|10404.2|10400.2|10395.2|10391.2|10404.2|10400.2|10394|10390|37
1648514970000|2022-03-29 00:49:30|10394.8|10390.8|10398.7|10394.7|10398.7|10394.7|10394.2|10390.2|8
1648514980000|2022-03-29 00:49:40|10398.6|10394.6|10399.5|10395.5|10401.2|10397.2|10398.2|10394.2|9
1648514990000|2022-03-29 00:49:50|10400.3|10396.3|10402.5|10398.5|10403.3|10399.3|10399.7|10395.7|7
1648515000000|2022-03-29 00:50:00|10402.1|10398.1|10404.7|10400.7|10405.6|10401.6|10402.1|10398.1|10
1648515010000|2022-03-29 00:50:10|10404|10400|10400.8|10396.8|10404.2|10400.2|10400.8|10396.8|9
1648515020000|2022-03-29 00:50:20|10401.3|10397.3|10401|10397|10401.3|10397.3|10400.8|10396.8|2
1648515030000|2022-03-29 00:50:30|10400.5|10396.5|10401|10397|10401.1|10397.1|10400.1|10396.1|3
1648515040000|2022-03-29 00:50:40|10400.6|10396.6|10403.5|10399.5|10404|10400|10400.6|10396.6|11
1648515050000|2022-03-29 00:50:50|10403.1|10399.1|10397.6|10393.6|10403.1|10399.1|10397.2|10393.2|14
1648515060000|2022-03-29 00:51:00|10396.4|10392.4|10397.1|10393.1|10399|10395|10396|10392|9
1648515070000|2022-03-29 00:51:10|10398.2|10394.2|10408.7|10404.7|10409.2|10404.7|10397.1|10393.1|80
1648515080000|2022-03-29 00:51:20|10408.3|10404.3|10404.8|10400.8|10408.6|10404.6|10403.6|10398.3|33
1648515090000|2022-03-29 00:51:30|10405.4|10401.4|10406.9|10402.9|10409|10404.2|10405.4|10401|11
1648515100000|2022-03-29 00:51:40|10406.4|10402.4|10406.9|10402.9|10411.4|10407.4|10404.3|10400.3|34
1648515110000|2022-03-29 00:51:50|10406.8|10402.8|10406.4|10402.4|10406.9|10402.9|10405.4|10401.4|3
1648515120000|2022-03-29 00:52:00|10406.8|10402.8|10409|10405|10410.7|10406.7|10405.9|10401.9|35
1648515130000|2022-03-29 00:52:10|10408.9|10404.9|10408.8|10404.8|10409|10405|10407.8|10403.8|5
1648515140000|2022-03-29 00:52:20|10409.5|10405.5|10411.3|10407.3|10411.4|10407.4|10409.5|10405.5|12
1648515150000|2022-03-29 00:52:30|10411.6|10407.6|10409.9|10405.9|10411.8|10407.8|10409.8|10405.8|5
1648515160000|2022-03-29 00:52:40|10411.8|10407.8|10423.9|10419.9|10426.9|10422.9|10411.8|10407.8|61
1648515170000|2022-03-29 00:52:50|10423.4|10419.4|10421.8|10417.8|10424.6|10419.9|10419.3|10415.3|39
1648515180000|2022-03-29 00:53:00|10421.3|10417.3|10420.3|10416.3|10421.6|10417.6|10417.3|10413.3|10
1648515190000|2022-03-29 00:53:10|10420.8|10416.8|10423.4|10419.4|10424.3|10420.3|10420.3|10416.3|6
1648515200000|2022-03-29 00:53:20|10424|10420|10427.3|10423.3|10430.3|10426.3|10423.1|10419.1|18
1648515210000|2022-03-29 00:53:30|10427.8|10423.8|10427.8|10423.8|10427.8|10423.8|10426.8|10422.8|4
1648515220000|2022-03-29 00:53:40|10428.1|10424.1|10429.3|10425.3|10430.1|10426.1|10427.9|10423.9|9
1648515230000|2022-03-29 00:53:50|10430.5|10426.5|10435.7|10431.7|10444.1|10440.1|10430.1|10426.1|38
1648515240000|2022-03-29 00:54:00|10435.2|10431.2|10436.7|10432.7|10437.2|10433.2|10431.7|10427.7|11
1648515250000|2022-03-29 00:54:10|10436|10432|10437.2|10433.2|10441.9|10437.9|10435.7|10431.7|10
1648515260000|2022-03-29 00:54:20|10436.9|10432.9|10437.2|10433.2|10437.9|10433.9|10435.7|10431.7|3
1648515270000|2022-03-29 00:54:30|10436.1|10432.1|10436.4|10432.4|10437.2|10433.2|10434.7|10430.7|12
1648515280000|2022-03-29 00:54:40|10435.9|10431.9|10435.9|10431.9|10436.7|10432.7|10435.9|10431.9|1
1648515290000|2022-03-29 00:54:50|10436|10432|10431.6|10427.6|10436.4|10432.4|10431.2|10427.2|18
1648515300000|2022-03-29 00:55:00|10430.9|10426.9|10430.2|10426.2|10433.7|10429.7|10429.3|10425.3|25
1648515310000|2022-03-29 00:55:10|10429.4|10425.4|10426.3|10422.3|10429.8|10425.8|10425.1|10421.1|16
1648515320000|2022-03-29 00:55:20|10425.8|10421.8|10424.6|10420.6|10425.8|10421.8|10422.2|10418.2|10
1648515330000|2022-03-29 00:55:30|10424.9|10420.9|10426.1|10422.1|10426.1|10422.1|10424.9|10420.9|2
1648515340000|2022-03-29 00:55:40|10425.6|10421.6|10423.7|10419.7|10425.6|10421.6|10423.7|10419.7|3
1648515350000|2022-03-29 00:55:50|10424.1|10420.1|10426.7|10422.7|10426.7|10422.7|10424.1|10420.1|6
1648515360000|2022-03-29 00:56:00|10426|10422|10422.7|10418.7|10426|10422|10422.6|10418.6|7
1648515370000|2022-03-29 00:56:10|10423.4|10419.4|10426.1|10422.1|10426.4|10422.4|10423.4|10419.4|6
1648515380000|2022-03-29 00:56:20|10426.6|10422.6|10426.6|10422.6|10426.6|10422.6|10426.6|10422.6|1
1648515390000|2022-03-29 00:56:30|10426.1|10422.1|10427.6|10423.6|10427.6|10423.6|10426.1|10422.1|2
1648515400000|2022-03-29 00:56:40|10430.1|10426.1|10429.6|10425.6|10432.6|10428.6|10429.6|10425.6|5
1648515410000|2022-03-29 00:56:50|10428.8|10424.8|10425.1|10421.1|10429.1|10425.1|10425.1|10421.1|11
1648515420000|2022-03-29 00:57:00|10424.6|10420.6|10421.7|10417.7|10424.6|10420.6|10419.8|10415.8|21
1648515430000|2022-03-29 00:57:10|10422.2|10418.2|10421.7|10417.7|10422.2|10418.2|10421.7|10417.7|4
1648515440000|2022-03-29 00:57:20|10422.2|10418.2|10422.6|10418.6|10423.3|10419.3|10422.2|10418.2|1
1648515450000|2022-03-29 00:57:30|10422.2|10418.2|10422.1|10418.1|10422.6|10418.6|10422.1|10418.1|2
1648515460000|2022-03-29 00:57:40|10422.6|10418.6|10422.6|10418.6|10422.6|10418.6|10422.6|10418.6|0
1648515470000|2022-03-29 00:57:50|10422.9|10418.9|10424.2|10420.2|10425.6|10421.6|10422.9|10418.9|5
1648515480000|2022-03-29 00:58:00|10423.8|10419.8|10419.7|10415.7|10423.8|10419.8|10419.1|10415.1|11
1648515490000|2022-03-29 00:58:10|10420.4|10416.4|10421.7|10417.7|10422.1|10418.1|10420.4|10416.4|1
1648515500000|2022-03-29 00:58:20|10420.3|10416.3|10418.8|10414.8|10420.7|10416.7|10418.8|10414.8|4
1648515510000|2022-03-29 00:58:30|10418.7|10414.7|10421.7|10417.7|10421.7|10417.7|10417.2|10413.2|5
1648515520000|2022-03-29 00:58:40|10418.2|10414.2|10420.9|10416.9|10420.9|10416.9|10418.2|10414.2|26
1648515530000|2022-03-29 00:58:50|10421.4|10417.4|10418.9|10414.9|10421.8|10417.8|10418.4|10414.4|3
1648515540000|2022-03-29 00:59:00|10419.3|10415.3|10421.3|10417.3|10421.3|10417.3|10419.3|10415.3|0
1648515550000|2022-03-29 00:59:10|10419.8|10415.8|10430.4|10426.4|10433.4|10429.4|10418.9|10414.9|34
1648515560000|2022-03-29 00:59:20|10430.8|10426.8|10430.4|10426.4|10431.3|10427.3|10429.9|10425.9|3
1648515570000|2022-03-29 00:59:30|10430.9|10426.9|10432.9|10428.9|10434.6|10430.4|10430.9|10426.6|7
1648515580000|2022-03-29 00:59:40|10433.3|10429.3|10436.3|10432.3|10436.9|10432.9|10433.3|10429.3|9
1648515590000|2022-03-29 00:59:50|10436.4|10432.4|10438.1|10434.1|10439.9|10435.9|10436.4|10432.4|10
1648515600000|2022-03-29 01:00:00|10437.9|10433.9|10468.6|10464.6|10468.6|10464.6|10436.9|10432.9|157
1648515610000|2022-03-29 01:00:10|10468.9|10464.9|10487.6|10483.6|10489.6|10485.6|10468.9|10464.9|230
1648515620000|2022-03-29 01:00:20|10489.4|10485.4|10486.6|10482.6|10493.6|10489.6|10483.7|10479.7|94
1648515630000|2022-03-29 01:00:30|10485.1|10481.1|10470.6|10466.6|10485.6|10481.6|10470.6|10466.1|82
1648515640000|2022-03-29 01:00:40|10470.3|10466.3|10478.3|10474.3|10481.5|10477.5|10468.9|10464.1|58
1648515650000|2022-03-29 01:00:50|10477|10473|10487.1|10483.1|10488.6|10483.1|10473.6|10468.9|37
1648515660000|2022-03-29 01:01:00|10488.1|10484.1|10483.1|10479.1|10490.6|10486.6|10477.1|10473.1|48
1648515670000|2022-03-29 01:01:10|10484.2|10480.2|10483.1|10479.1|10485.1|10480.2|10477.6|10473.1|24
1648515680000|2022-03-29 01:01:20|10483.5|10479.5|10479.6|10475.6|10487.1|10482.3|10478.4|10474.1|31
1648515690000|2022-03-29 01:01:30|10479.3|10475.3|10485.1|10481.1|10485.1|10481.1|10478.6|10474.6|21
1648515700000|2022-03-29 01:01:40|10486.1|10482.1|10480|10476|10488.1|10482.1|10479|10475|22
1648515710000|2022-03-29 01:01:50|10479.8|10475.8|10479.5|10475.5|10482.8|10478.8|10479|10474|7
1648515720000|2022-03-29 01:02:00|10479.8|10475.8|10479.3|10475.3|10482.3|10478.3|10479|10475|12
1648515730000|2022-03-29 01:02:10|10479.8|10475.8|10482.8|10478.8|10484.3|10480.3|10479.8|10475.8|10
1648515740000|2022-03-29 01:02:20|10481.8|10477.8|10483.8|10479.8|10483.8|10479.8|10479.8|10475.8|12
1648515750000|2022-03-29 01:02:30|10484.3|10480.3|10482.6|10478.6|10487.2|10483.2|10481.6|10477.6|23
1648515760000|2022-03-29 01:02:40|10482.9|10478.9|10484.1|10480.1|10485.1|10481.1|10481.8|10477.8|8
1648515770000|2022-03-29 01:02:50|10483.7|10479.7|10483.6|10479.6|10484.1|10480.1|10481.1|10477.1|25
1648515780000|2022-03-29 01:03:00|10483.9|10479.9|10479.6|10475.6|10485.1|10481.1|10479.2|10475.2|21
1648515790000|2022-03-29 01:03:10|10479.2|10475.2|10478.3|10474.3|10483|10479|10477.8|10473.8|19
1648515800000|2022-03-29 01:03:20|10478.1|10474.1|10465.4|10461.4|10478.5|10474.5|10460.4|10456.4|57
1648515810000|2022-03-29 01:03:30|10465.3|10461.3|10467.6|10463.6|10468.2|10464.2|10460.1|10456.1|34
1648515820000|2022-03-29 01:03:40|10468|10464|10468|10464|10472.3|10467.6|10464.1|10460.1|19
1648515830000|2022-03-29 01:03:50|10469.4|10465.4|10474.6|10470.6|10474.6|10470.6|10468.1|10464|11
1648515840000|2022-03-29 01:04:00|10474.3|10470.3|10469.1|10465.1|10475.8|10471.8|10468.1|10464.1|17
1648515850000|2022-03-29 01:04:10|10468.4|10464.4|10464.6|10460.6|10468.4|10464.4|10464.1|10460.1|5
1648515860000|2022-03-29 01:04:20|10465.6|10461.6|10465.1|10461.1|10472.1|10466.5|10465.1|10461.1|7
1648515870000|2022-03-29 01:04:30|10464|10460|10460.5|10456.5|10464.7|10460.7|10459.1|10455.1|8
1648515880000|2022-03-29 01:04:40|10459.9|10455.9|10457.4|10453.4|10462.1|10458.1|10452.4|10448.4|28
1648515890000|2022-03-29 01:04:50|10459.5|10455.5|10462.4|10458.4|10463.5|10459.5|10459.5|10455.5|34
1648515900000|2022-03-29 01:05:00|10460.2|10456.2|10460.9|10456.9|10461.6|10457.6|10458.4|10454.4|11
1648515910000|2022-03-29 01:05:10|10461.6|10457.6|10460.9|10456.9|10461.9|10457.9|10454.2|10450.2|14
1648515920000|2022-03-29 01:05:20|10461.2|10457.2|10452.4|10448.4|10463.4|10459.4|10450.9|10446.9|25
1648515930000|2022-03-29 01:05:30|10450.9|10446.9|10449.4|10445.4|10455.2|10449.4|10448.9|10444.9|20
1648515940000|2022-03-29 01:05:40|10451.5|10447.5|10454.9|10450.9|10454.9|10450.9|10448.9|10444.9|17
1648515950000|2022-03-29 01:05:50|10454.4|10450.4|10452.6|10448.6|10457.4|10453.4|10450.9|10446.1|8
1648515960000|2022-03-29 01:06:00|10452.2|10448.2|10452.6|10448.6|10453.4|10449.4|10451.4|10447.4|4
1648515970000|2022-03-29 01:06:10|10453.9|10449.9|10453|10449|10453.9|10449.9|10452.6|10448.6|5
1648515980000|2022-03-29 01:06:20|10452.9|10448.9|10452.4|10448.4|10456.9|10452.9|10450|10446|41
1648515990000|2022-03-29 01:06:30|10455.7|10447.7|10452.4|10448.4|10455.7|10450.4|10451.4|10447.4|2
1648516000000|2022-03-29 01:06:40|10451.7|10447.7|10452.4|10448.4|10452.9|10448.9|10451.4|10447.4|5
1648516010000|2022-03-29 01:06:50|10452.9|10448.9|10447.7|10443.7|10452.9|10448.9|10445.7|10441.7|46
1648516020000|2022-03-29 01:07:00|10448.2|10444.2|10445.7|10441.7|10449.7|10445.7|10444.7|10440.7|14
1648516030000|2022-03-29 01:07:10|10446.7|10442.7|10454.8|10450.8|10455.6|10451.1|10446.6|10442.6|15
1648516040000|2022-03-29 01:07:20|10454.3|10450.3|10455.6|10451.6|10456.6|10452.6|10448.5|10444.5|11
1648516050000|2022-03-29 01:07:30|10454.6|10450.6|10451.1|10447.1|10455.1|10451.1|10450.6|10446.6|3
1648516060000|2022-03-29 01:07:40|10451.3|10447.3|10445.1|10441.1|10453.1|10449.1|10445.1|10441.1|15
1648516070000|2022-03-29 01:07:50|10445.9|10441.9|10448.8|10444.8|10450.9|10446.9|10445.9|10441.9|9
1648516080000|2022-03-29 01:08:00|10448.6|10444.6|10455.3|10451.3|10455.8|10451.8|10448.6|10443.9|16
1648516090000|2022-03-29 01:08:10|10454.2|10450.2|10448.9|10444.9|10454.2|10450.2|10448.4|10444.4|12
1648516100000|2022-03-29 01:08:20|10448.6|10444.6|10451.9|10447.9|10454.9|10449.4|10448.6|10444.6|6
1648516110000|2022-03-29 01:08:30|10451.6|10447.6|10456.6|10452.6|10456.6|10452.6|10451.4|10447.4|8
1648516120000|2022-03-29 01:08:40|10455.6|10451.6|10456.3|10452.3|10456.6|10452.6|10453.4|10449.4|3
1648516130000|2022-03-29 01:08:50|10457|10453|10451.3|10447.3|10457.4|10453.4|10449.9|10444.6|19
1648516140000|2022-03-29 01:09:00|10450.9|10446.9|10451.8|10447.8|10451.8|10447.8|10450.9|10446.9|5
1648516150000|2022-03-29 01:09:10|10451.6|10447.6|10444.4|10440.4|10451.6|10447.6|10442.9|10438.9|15
1648516160000|2022-03-29 01:09:20|10444.3|10440.3|10444.4|10440.4|10446.6|10442.6|10444.3|10440.3|12
1648516170000|2022-03-29 01:09:30|10446.1|10438.1|10441.4|10437.4|10446.1|10439.9|10440.4|10436.4|14
1648516180000|2022-03-29 01:09:40|10441.8|10437.8|10444.4|10440.4|10445.3|10441.3|10440.4|10436.4|9
1648516190000|2022-03-29 01:09:50|10443.9|10439.9|10444.9|10440.9|10445.8|10441.8|10443.9|10439.9|8
1648516200000|2022-03-29 01:10:00|10444.4|10440.4|10449.5|10445.5|10451.6|10447.5|10442.9|10438.8|20
1648516210000|2022-03-29 01:10:10|10449.8|10445.8|10449.8|10445.8|10450.1|10446.1|10448.3|10444.3|2
1648516220000|2022-03-29 01:10:20|10450.1|10446.1|10447.5|10443.5|10450.1|10446.1|10446.9|10442.9|4
1648516230000|2022-03-29 01:10:30|10447.4|10443.4|10446|10442|10447.9|10443.9|10444.4|10440.4|13
1648516240000|2022-03-29 01:10:40|10445.9|10441.9|10443.9|10439.9|10446.1|10442.1|10443.5|10439.5|6
1648516250000|2022-03-29 01:10:50|10443.5|10439.5|10444.4|10440.4|10444.4|10440.4|10443.2|10439.2|0
1648516260000|2022-03-29 01:11:00|10444.9|10440.9|10443.8|10439.8|10446.2|10441.6|10443.4|10438.2|12
1648516270000|2022-03-29 01:11:10|10443.9|10439.9|10443.9|10439.9|10445.8|10441.8|10442.9|10438.9|6
1648516280000|2022-03-29 01:11:20|10443.2|10439.2|10443.3|10439.3|10443.9|10439.9|10433.7|10429.7|67
1648516290000|2022-03-29 01:11:30|10443.5|10439.5|10441.7|10437.7|10443.5|10439.5|10440.6|10436.6|7
1648516300000|2022-03-29 01:11:40|10444.2|10436.2|10435.3|10431.3|10444.2|10439.7|10435.3|10431.3|12
1648516310000|2022-03-29 01:11:50|10435.2|10431.2|10437|10433|10438.7|10434.7|10435.2|10431.2|7
1648516320000|2022-03-29 01:12:00|10437.2|10433.2|10441.2|10437.2|10441.2|10437.2|10437.2|10432.2|6
1648516330000|2022-03-29 01:12:10|10440.8|10436.8|10443.2|10439.2|10443.2|10439.2|10439.2|10435.2|4
1648516340000|2022-03-29 01:12:20|10443.9|10439.9|10439.2|10435.2|10443.9|10439.9|10438.7|10434.7|6
1648516350000|2022-03-29 01:12:30|10438.8|10434.8|10441.2|10437.2|10441.2|10437.2|10438.8|10434.8|4
1648516360000|2022-03-29 01:12:40|10441.3|10437.3|10441.7|10437.7|10443.2|10439.2|10440.8|10436.8|5
1648516370000|2022-03-29 01:12:50|10441.5|10437.5|10443.2|10439.2|10443.3|10439.3|10438.8|10434.8|4
1648516380000|2022-03-29 01:13:00|10442.5|10438.5|10446.4|10442.4|10447|10442.9|10442.2|10438.2|33
1648516390000|2022-03-29 01:13:10|10446|10442|10450.2|10446.2|10450.2|10446.2|10445.2|10441.2|4
1648516400000|2022-03-29 01:13:20|10450.8|10446.8|10458.7|10454.7|10462.5|10458.5|10450.7|10446.7|64
1648516410000|2022-03-29 01:13:30|10458.2|10454.2|10463.2|10459.2|10468|10463.9|10457.2|10453.2|61
1648516420000|2022-03-29 01:13:40|10463.7|10459.7|10464.7|10460.7|10466.3|10461.7|10463.7|10458.2|4
1648516430000|2022-03-29 01:13:50|10463.2|10459.2|10465.5|10461.5|10466.3|10461.7|10462.7|10456.4|14
1648516440000|2022-03-29 01:14:00|10465.7|10461.7|10462.7|10458.7|10466.2|10462.2|10460.9|10456.9|11
1648516450000|2022-03-29 01:14:10|10462.3|10458.3|10465.2|10461.2|10471.4|10467.4|10462.3|10458.3|58
1648516460000|2022-03-29 01:14:20|10465.5|10461.5|10468.3|10464.3|10469.3|10465.3|10465.2|10461.2|9
1648516470000|2022-03-29 01:14:30|10466.2|10462.2|10466.7|10462.7|10467.2|10463.2|10466.2|10462.2|5
1648516480000|2022-03-29 01:14:40|10466.2|10462.2|10469.2|10465.2|10469.2|10465.2|10461.3|10457.3|12
1648516490000|2022-03-29 01:14:50|10468.7|10464.7|10467.3|10463.3|10468.7|10464.7|10462.3|10458.3|12
1648516500000|2022-03-29 01:15:00|10466.9|10462.9|10460.2|10456.2|10466.9|10462.9|10458.4|10454.4|8
1648516510000|2022-03-29 01:15:10|10460.3|10456.3|10462.8|10458.8|10463.3|10459.3|10459.9|10455.9|5
1648516520000|2022-03-29 01:15:20|10462.7|10458.7|10457.9|10453.9|10462.7|10458.7|10454.3|10450.3|29
1648516530000|2022-03-29 01:15:30|10458.3|10454.3|10458.3|10454.3|10462.7|10458.7|10454.3|10450.3|16
1648516540000|2022-03-29 01:15:40|10458.8|10454.8|10458.3|10454.3|10462.4|10458.4|10454.6|10450.6|15
1648516550000|2022-03-29 01:15:50|10458.4|10454.4|10459.3|10455.3|10464.6|10460.6|10458.3|10454.3|12
1648516560000|2022-03-29 01:16:00|10459.7|10455.7|10473.4|10469.4|10473.7|10469.7|10459.7|10455.7|44
1648516570000|2022-03-29 01:16:10|10472.6|10468.6|10471.7|10467.7|10476.9|10472.9|10469.4|10465.4|25
1648516580000|2022-03-29 01:16:20|10472|10468|10474.2|10470.2|10481.2|10477.2|10472|10468|43
1648516590000|2022-03-29 01:16:30|10473.8|10469.8|10474.2|10470.2|10477.4|10473.4|10473.7|10469.3|10
1648516600000|2022-03-29 01:16:40|10474.3|10470.3|10475.2|10471.2|10477.2|10473.2|10474.2|10470.2|7
1648516610000|2022-03-29 01:16:50|10474.2|10470.2|10475.7|10471.7|10476.2|10472.2|10474.2|10470.2|6
1648516620000|2022-03-29 01:17:00|10474.6|10470.6|10473.3|10469.3|10474.7|10470.7|10472.3|10468.3|6
1648516630000|2022-03-29 01:17:10|10473.8|10469.8|10477.3|10473.3|10478.1|10474.1|10473.8|10469.8|15
1648516640000|2022-03-29 01:17:20|10477.6|10473.6|10476.9|10472.9|10478.6|10474.6|10475.8|10471.8|12
1648516650000|2022-03-29 01:17:30|10477.3|10473.3|10476.8|10472.8|10478.3|10474.3|10476.8|10472.8|6
1648516660000|2022-03-29 01:17:40|10476|10472|10477.6|10473.6|10477.6|10473.6|10474.6|10470.6|6
1648516670000|2022-03-29 01:17:50|10478|10474|10478.1|10474.1|10478.1|10474.1|10476.1|10472.1|9
1648516680000|2022-03-29 01:18:00|10477.4|10473.4|10477.6|10473.6|10478.1|10474.1|10477.1|10473.1|2
1648516690000|2022-03-29 01:18:10|10478.4|10474.4|10481.1|10477.1|10482.6|10478.6|10477.1|10473.1|49
1648516700000|2022-03-29 01:18:20|10480.4|10476.4|10480.6|10476.6|10481.3|10477.3|10479.4|10475.4|5
1648516710000|2022-03-29 01:18:30|10480.3|10476.3|10479.1|10475.1|10481.8|10477.8|10478.6|10474.6|12
1648516720000|2022-03-29 01:18:40|10480.1|10476.1|10476.4|10472.4|10480.1|10476.1|10476.4|10472.4|7
1648516730000|2022-03-29 01:18:50|10476.1|10472.1|10476.4|10472.4|10478|10474|10475.9|10471.9|6
1648516740000|2022-03-29 01:19:00|10476.1|10472.1|10468.9|10464.9|10476.1|10472.1|10464.4|10460.4|54
1648516750000|2022-03-29 01:19:10|10468.3|10464.3|10464.8|10460.8|10469.1|10465.1|10464.8|10460.8|17
1648516760000|2022-03-29 01:19:20|10465.6|10461.6|10464.8|10460.8|10468.4|10464.4|10463.3|10459.3|20
1648516770000|2022-03-29 01:19:30|10465.1|10461.1|10467.3|10463.3|10468.3|10464.3|10465.1|10461.1|6
1648516780000|2022-03-29 01:19:40|10470.9|10466.9|10474.1|10470.1|10477.4|10473.4|10470.4|10466.4|78
1648516790000|2022-03-29 01:19:50|10474.4|10470.4|10472.6|10468.6|10474.6|10470.6|10472.1|10468.1|3
1648516800000|2022-03-29 01:20:00|10472.1|10468.1|10472.5|10468.5|10475.9|10471.9|10469.9|10465.9|13
1648516810000|2022-03-29 01:20:10|10471.9|10467.9|10471.5|10467.5|10472|10468|10469.5|10465.5|1
1648516820000|2022-03-29 01:20:20|10472.5|10468.5|10471.5|10467.5|10472.9|10468.9|10470.8|10466.8|4
1648516830000|2022-03-29 01:20:30|10469.7|10465.7|10470.5|10466.5|10474|10470|10469.4|10465.4|16
1648516840000|2022-03-29 01:20:40|10470.2|10466.2|10472.5|10468.5|10473.5|10469.5|10470.2|10466.2|1
1648516850000|2022-03-29 01:20:50|10472.2|10468.2|10476|10472|10476.8|10472.8|10471|10467|35
1648516860000|2022-03-29 01:21:00|10476.5|10472.5|10474|10470|10476.9|10472.9|10473|10469|6
1648516870000|2022-03-29 01:21:10|10473.7|10469.7|10472.9|10468.9|10473.7|10469.7|10472|10468|5
1648516880000|2022-03-29 01:21:20|10473.8|10469.8|10473|10469|10474|10470|10472.7|10468.7|1
1648516890000|2022-03-29 01:21:30|10472.5|10468.5|10473.5|10469.5|10473.5|10469.5|10471.5|10467.5|7
1648516900000|2022-03-29 01:21:40|10474.1|10470.1|10470|10466|10475.5|10471.5|10469|10465|15
1648516910000|2022-03-29 01:21:50|10469.7|10465.7|10467.8|10463.8|10470|10466|10467.5|10463.5|10
1648516920000|2022-03-29 01:22:00|10467.7|10463.7|10467.4|10463.4|10472.7|10468.7|10467.4|10463.4|8
1648516930000|2022-03-29 01:22:10|10468.1|10464.1|10465.4|10461.4|10468.9|10464.9|10465.4|10461.4|4
1648516940000|2022-03-29 01:22:20|10464.2|10460.2|10457.7|10453.7|10465.2|10461.2|10457.5|10453.5|25
1648516950000|2022-03-29 01:22:30|10457.5|10453.5|10454.4|10450.4|10460.9|10456.9|10454.4|10450.4|18
1648516960000|2022-03-29 01:22:40|10453.7|10449.7|10453|10449|10456.4|10452.4|10451.4|10447.4|18
1648516970000|2022-03-29 01:22:50|10451.2|10447.2|10449.9|10445.9|10452.5|10448.5|10447.7|10443.7|18
1648516980000|2022-03-29 01:23:00|10450|10446|10446.5|10442.5|10453.4|10449.4|10445.8|10441.8|9
1648516990000|2022-03-29 01:23:10|10447.4|10443.4|10451.5|10447.5|10453.3|10449.3|10446.5|10442.5|10
1648517000000|2022-03-29 01:23:20|10450.8|10446.8|10444.9|10440.9|10450.8|10446.8|10443.9|10439.9|23
1648517010000|2022-03-29 01:23:30|10445|10441|10442.5|10438.5|10445|10441|10442.4|10438.4|5
1648517020000|2022-03-29 01:23:40|10442|10438|10443|10439|10444|10440|10440.5|10436.5|12
1648517030000|2022-03-29 01:23:50|10443.4|10439.4|10442|10438|10443.5|10439.5|10442|10438|4
1648517040000|2022-03-29 01:24:00|10441.6|10437.6|10441.5|10437.5|10441.9|10437.9|10440.5|10436.5|28
1648517050000|2022-03-29 01:24:10|10441.9|10437.9|10432.3|10428.3|10441.9|10437.9|10432.3|10428.3|41
1648517060000|2022-03-29 01:24:20|10432.8|10428.8|10430.4|10426.4|10434.4|10430.4|10430.2|10426.2|42
1648517070000|2022-03-29 01:24:30|10429.9|10425.9|10435.9|10431.9|10437.9|10433.9|10427.7|10423.7|37
1648517080000|2022-03-29 01:24:40|10436.7|10432.7|10438.1|10434.1|10439.9|10435.9|10433.4|10429.4|23
1648517090000|2022-03-29 01:24:50|10438.4|10434.4|10437.7|10433.7|10439.1|10435.1|10437.7|10433.7|7
1648517100000|2022-03-29 01:25:00|10437.6|10433.6|10430.1|10426.1|10437.6|10433.6|10430.1|10426.1|9
1648517110000|2022-03-29 01:25:10|10430.5|10426.5|10432.1|10428.1|10434.6|10430.6|10430.5|10426.5|9
1648517120000|2022-03-29 01:25:20|10431.7|10427.7|10430.6|10426.6|10432.1|10428.1|10430.6|10426.6|5
1648517130000|2022-03-29 01:25:30|10430.2|10426.2|10430.9|10426.9|10431.1|10427.1|10429.6|10425.6|2
1648517140000|2022-03-29 01:25:40|10431.4|10427.4|10427|10423|10432.2|10428.2|10426.9|10422.9|8
1648517150000|2022-03-29 01:25:50|10426|10422|10416.4|10412.4|10426|10422|10413.3|10409.3|76
1648517160000|2022-03-29 01:26:00|10418.9|10414.9|10422.2|10418.2|10423.9|10419.9|10417.9|10413.9|43
1648517170000|2022-03-29 01:26:10|10422.4|10418.4|10423.7|10419.7|10423.7|10419.7|10418.4|10414.4|20
1648517180000|2022-03-29 01:26:20|10427.2|10423.2|10425.2|10421.2|10427.2|10423.2|10424|10420|12
1648517190000|2022-03-29 01:26:30|10426.7|10422.7|10427.3|10423.3|10428.2|10424.2|10426.7|10422.7|8
1648517200000|2022-03-29 01:26:40|10427|10423|10427.3|10423.3|10428.7|10424.7|10426.5|10422.5|5
1648517210000|2022-03-29 01:26:50|10427.5|10423.5|10429.7|10425.7|10431.2|10427.2|10427.3|10423.3|8
1648517220000|2022-03-29 01:27:00|10430.3|10426.3|10426.8|10422.8|10430.7|10426.7|10426.3|10422.3|12
1648517230000|2022-03-29 01:27:10|10426.3|10422.3|10426.3|10422.3|10427.2|10423.2|10426.3|10422.3|1
1648517240000|2022-03-29 01:27:20|10426.5|10422.5|10424.2|10420.2|10427.2|10423.2|10424.2|10420.2|3
1648517250000|2022-03-29 01:27:30|10423.7|10419.7|10422.2|10418.2|10424.2|10420.2|10419.7|10415.7|6
1648517260000|2022-03-29 01:27:40|10422.7|10418.7|10424.2|10420.2|10425.2|10421.2|10422.7|10418.7|9
1648517270000|2022-03-29 01:27:50|10425.1|10421.1|10425.1|10421.1|10425.1|10421.1|10422.7|10418.7|4
1648517280000|2022-03-29 01:28:00|10425.2|10421.2|10426.8|10422.8|10428.2|10424.2|10425.2|10421.2|8
1648517290000|2022-03-29 01:28:10|10427.2|10423.2|10428.1|10424.1|10428.1|10424.1|10424.2|10420.2|19
1648517300000|2022-03-29 01:28:20|10427.6|10423.6|10428.2|10424.2|10429.6|10425.6|10426.3|10422.3|6
1648517310000|2022-03-29 01:28:30|10427.9|10423.9|10426.3|10422.3|10429.2|10425.2|10426|10422|5
1648517320000|2022-03-29 01:28:40|10426.2|10422.2|10430.2|10426.2|10430.2|10426.2|10426.2|10422.2|4
1648517330000|2022-03-29 01:28:50|10430.3|10426.3|10431.7|10427.7|10432.1|10428.1|10430|10426|2
1648517340000|2022-03-29 01:29:00|10431.3|10427.3|10436.8|10432.8|10445.7|10441.7|10431.3|10427.3|49
1648517350000|2022-03-29 01:29:10|10436.2|10432.2|10443.2|10439.2|10443.2|10439.2|10436.2|10432.2|16
1648517360000|2022-03-29 01:29:20|10442.1|10438.1|10443.2|10439.2|10443.2|10439.2|10440.8|10436.8|2
1648517370000|2022-03-29 01:29:30|10442.3|10438.3|10441.2|10437.2|10443.2|10439.2|10441.2|10437.2|4
1648517380000|2022-03-29 01:29:40|10442.2|10438.2|10442.7|10438.7|10442.7|10438.7|10442.2|10438.2|2
1648517390000|2022-03-29 01:29:50|10442.3|10438.3|10437.2|10433.2|10442.3|10438.3|10436.2|10432.2|15
1648517400000|2022-03-29 01:30:00|10435.7|10431.7|10432.2|10428.2|10436.1|10432.1|10431.2|10427.2|7
1648517410000|2022-03-29 01:30:10|10432.9|10428.9|10430.8|10426.8|10434.3|10429.2|10430.8|10426.3|8
1648517420000|2022-03-29 01:30:20|10431.2|10427.2|10429|10425|10431.2|10427.2|10429|10425|5
1648517430000|2022-03-29 01:30:30|10430.8|10426.8|10426.5|10422.5|10431.2|10427.2|10426.5|10422.5|11
1648517440000|2022-03-29 01:30:40|10427.2|10423.2|10427.3|10423.3|10427.3|10423.3|10427|10423|1
1648517450000|2022-03-29 01:30:50|10427|10423|10425.8|10421.8|10427|10423|10424.8|10420.8|5
1648517460000|2022-03-29 01:31:00|10425.7|10421.7|10424.2|10420.2|10426.3|10422.3|10424.2|10420.2|6
1648517470000|2022-03-29 01:31:10|10424.7|10420.7|10424.3|10420.3|10424.7|10420.7|10424.3|10420.3|0
1648517480000|2022-03-29 01:31:20|10421.6|10417.6|10421.2|10417.2|10422.3|10418.3|10419.5|10415.5|11
1648517490000|2022-03-29 01:31:30|10420.7|10416.7|10419.3|10415.3|10421.5|10417.5|10417.8|10413.8|12
1648517500000|2022-03-29 01:31:40|10418.2|10414.2|10424.3|10420.3|10426.3|10422.3|10417.7|10413.7|26
1648517510000|2022-03-29 01:31:50|10425.3|10421.3|10424.3|10420.3|10425.8|10421.8|10422.3|10418.3|18
1648517520000|2022-03-29 01:32:00|10425.3|10421.3|10425.8|10421.8|10425.8|10421.8|10424.3|10420.3|5
1648517530000|2022-03-29 01:32:10|10424.4|10420.4|10426.8|10422.8|10426.8|10422.8|10424.4|10420.4|3
1648517540000|2022-03-29 01:32:20|10425.7|10421.7|10424.8|10420.8|10425.7|10421.7|10423.8|10419.8|2
1648517550000|2022-03-29 01:32:30|10424.1|10420.1|10422.8|10418.8|10424.1|10420.1|10422.8|10418.8|2
1648517560000|2022-03-29 01:32:40|10422.5|10418.5|10425.2|10421.2|10425.8|10421.8|10422.5|10418.5|4
1648517570000|2022-03-29 01:32:50|10424.6|10420.6|10423.3|10419.3|10425.3|10421.3|10422.7|10418.7|5
1648517590000|2022-03-29 01:33:10|10424.8|10420.8|10425.3|10421.3|10425.3|10421.3|10424.6|10420.6|2
1648517600000|2022-03-29 01:33:20|10426.3|10422.3|10423.8|10419.8|10426.3|10422.3|10422.5|10418.5|6
1648517610000|2022-03-29 01:33:30|10424.2|10420.2|10424.3|10420.3|10424.3|10420.3|10423.4|10419.4|4
1648517620000|2022-03-29 01:33:40|10424.7|10420.7|10425.3|10421.3|10425.3|10421.3|10424.7|10420.7|1
1648517630000|2022-03-29 01:33:50|10424.9|10420.9|10424.3|10420.3|10424.9|10420.9|10422.2|10418.2|5
1648517640000|2022-03-29 01:34:00|10425.3|10421.3|10423.8|10419.8|10425.3|10421.3|10422.3|10418.3|2
1648517650000|2022-03-29 01:34:10|10423.4|10419.4|10421.8|10417.8|10424.3|10420.3|10420.6|10416.6|2
1648517660000|2022-03-29 01:34:20|10423.4|10419.4|10415.7|10411.7|10423.4|10419.4|10415.3|10411.3|12
1648517670000|2022-03-29 01:34:30|10415.8|10411.8|10411.2|10407.2|10416.3|10412.3|10409.8|10405.8|34
1648517680000|2022-03-29 01:34:40|10410.2|10406.2|10407.8|10403.8|10411.8|10407.8|10406.9|10402.9|28
1648517690000|2022-03-29 01:34:50|10408.3|10404.3|10407.4|10403.4|10408.3|10404.3|10406.4|10402.4|5
1648517700000|2022-03-29 01:35:00|10410.4|10406.4|10409.3|10405.3|10410.4|10406.4|10407.8|10403.8|14
1648517710000|2022-03-29 01:35:10|10409.8|10405.8|10411.8|10407.8|10413.8|10409.8|10409.3|10405.3|6
1648517720000|2022-03-29 01:35:20|10412.7|10408.7|10412.4|10408.4|10414.8|10410.8|10411.9|10407.9|9
1648517730000|2022-03-29 01:35:30|10412.3|10408.3|10412.3|10408.3|10413.4|10409.3|10409.9|10405.4|6
1648517740000|2022-03-29 01:35:40|10411.8|10407.8|10407.4|10403.4|10411.8|10407.8|10407.4|10403.4|10
1648517750000|2022-03-29 01:35:50|10407.1|10403.1|10408.8|10404.8|10410.3|10406.3|10406.4|10401.3|24
1648517760000|2022-03-29 01:36:00|10407.2|10403.2|10408.4|10404.4|10409.8|10405.8|10407.2|10403.2|6
1648517770000|2022-03-29 01:36:10|10408.8|10404.8|10410.3|10406.3|10412.3|10408.3|10408.3|10404.3|12
1648517780000|2022-03-29 01:36:20|10411.4|10407.4|10411.3|10407.3|10412.8|10408.8|10411.3|10407.3|2
1648517790000|2022-03-29 01:36:30|10412.3|10408.3|10408.8|10404.8|10412.8|10408.8|10408.8|10404.8|4
1648517800000|2022-03-29 01:36:40|10409.3|10405.3|10412.3|10408.3|10412.3|10408.3|10409.3|10405.3|1
1648517810000|2022-03-29 01:36:50|10411.6|10407.6|10416.8|10412.8|10416.8|10412.8|10410.3|10406.3|11
1648517820000|2022-03-29 01:37:00|10416.4|10412.4|10419.3|10415.3|10419.3|10415.3|10414.8|10410.8|10
1648517830000|2022-03-29 01:37:10|10419.9|10415.9|10425.7|10421.7|10428.5|10424.5|10419.3|10415.3|43
1648517840000|2022-03-29 01:37:20|10424.7|10420.7|10421.5|10417.5|10424.7|10420.7|10421.1|10417.1|15
1648517850000|2022-03-29 01:37:30|10421.6|10417.6|10421.6|10417.6|10422.1|10418.1|10418.6|10414.6|2
1648517860000|2022-03-29 01:37:40|10420.1|10416.1|10419.6|10415.6|10420.6|10416.6|10417|10413|13
1648517870000|2022-03-29 01:37:50|10420.1|10416.1|10419.6|10415.6|10420.6|10416.6|10419.6|10415.6|1
1648517880000|2022-03-29 01:38:00|10420|10416|10426.6|10422.6|10426.6|10422.6|10417.1|10413.1|9
1648517890000|2022-03-29 01:38:10|10427|10423|10424.1|10420.1|10427.1|10423.1|10422.3|10418.3|7
1648517900000|2022-03-29 01:38:20|10423.8|10419.8|10424.3|10420.3|10425.6|10421.6|10422.1|10418.1|5
1648517910000|2022-03-29 01:38:30|10423.9|10419.9|10421.3|10417.3|10425|10421|10421.1|10417.1|5
1648517930000|2022-03-29 01:38:50|10420.6|10416.6|10424.3|10420.3|10424.3|10420.3|10419.9|10415.9|1
1648517940000|2022-03-29 01:39:00|10423.9|10419.9|10422.6|10418.6|10425|10421|10421.3|10417.3|4
1648517950000|2022-03-29 01:39:10|10422.3|10418.3|10419.8|10415.8|10422.3|10418.3|10419.8|10415.8|0
1648517960000|2022-03-29 01:39:20|10419.9|10415.9|10419.3|10415.3|10421|10417|10418.9|10414.9|7
1648517970000|2022-03-29 01:39:30|10419.8|10415.8|10422.8|10418.8|10422.8|10418.8|10419.8|10415.8|7
1648517980000|2022-03-29 01:39:40|10422.3|10418.3|10420.3|10416.3|10422.3|10418.3|10420.3|10416.3|3
1648517990000|2022-03-29 01:39:50|10421.1|10417.1|10422.6|10418.6|10422.6|10418.6|10420.3|10416.3|3
1648518000000|2022-03-29 01:40:00|10422.8|10418.8|10421.3|10417.3|10425.3|10421.3|10420.9|10416.9|12
1648518010000|2022-03-29 01:40:10|10421.9|10417.9|10418.3|10414.3|10422.8|10418.8|10417.9|10412.4|11
1648518020000|2022-03-29 01:40:20|10418.6|10414.6|10422.3|10418.3|10422.3|10418.3|10417.3|10413.3|1
1648518030000|2022-03-29 01:40:30|10423.3|10419.3|10424.1|10420.1|10425.4|10420.3|10421.8|10417.4|0
1648518040000|2022-03-29 01:40:40|10421.8|10417.8|10422.3|10418.3|10425.1|10419.6|10421.8|10417.1|3
1648518050000|2022-03-29 01:40:50|10423.3|10419.3|10419.4|10415.4|10423.8|10419.8|10419.3|10415.3|6
1648518060000|2022-03-29 01:41:00|10419.3|10415.3|10419.1|10415.1|10421.3|10417.3|10418.8|10414.8|0
1648518070000|2022-03-29 01:41:10|10418.8|10414.8|10419.1|10415.1|10419.1|10415.1|10418|10414|1
1648518080000|2022-03-29 01:41:20|10418.8|10414.8|10418.3|10414.3|10418.8|10414.8|10417.4|10413.4|3
1648518090000|2022-03-29 01:41:30|10418.6|10414.6|10416.8|10412.8|10418.8|10414.8|10416.3|10412.3|3
1648518100000|2022-03-29 01:41:40|10416.9|10412.9|10418.8|10414.8|10418.8|10414.8|10416.3|10412.3|2
1648518110000|2022-03-29 01:41:50|10417.3|10413.3|10416.9|10412.9|10418.8|10414.8|10416.9|10412.9|0
1648518120000|2022-03-29 01:42:00|10416.4|10412.4|10414.9|10410.9|10416.4|10412.4|10414.9|10410.9|0
1648518130000|2022-03-29 01:42:10|10413.4|10409.4|10411.4|10407.4|10414.4|10410.4|10408.5|10404.5|19
1648518140000|2022-03-29 01:42:20|10412.3|10408.3|10406.3|10402.3|10412.8|10408.8|10406.3|10402.3|6
1648518150000|2022-03-29 01:42:30|10407|10403|10390.8|10386.8|10409.4|10403.8|10381.3|10376.7|284
1648518160000|2022-03-29 01:42:40|10391.1|10387.1|10387.7|10383.7|10398.8|10394.8|10385.8|10381.8|69
1648518170000|2022-03-29 01:42:50|10387.4|10383.4|10389.4|10385.4|10391.9|10387.9|10385.8|10381.8|26
1648518180000|2022-03-29 01:43:00|10388.7|10384.7|10382.1|10378.1|10388.7|10384.7|10380.4|10376.4|15
1648518190000|2022-03-29 01:43:10|10382.4|10378.4|10383.9|10379.9|10384.9|10380.9|10381.5|10376.5|19
1648518200000|2022-03-29 01:43:20|10385.7|10381.7|10385.4|10381.4|10387.9|10383.9|10381.2|10376.5|19
1648518210000|2022-03-29 01:43:30|10385.8|10381.8|10386.8|10382.8|10387.9|10383.9|10384.5|10379.5|3
1648518220000|2022-03-29 01:43:40|10387.1|10383.1|10383.9|10379.9|10387.9|10383.9|10383.9|10379.9|6
1648518230000|2022-03-29 01:43:50|10382.5|10378.5|10380|10376|10385.4|10381.4|10380|10376|13
1648518240000|2022-03-29 01:44:00|10380.5|10376.5|10385|10381|10388.8|10384.8|10380.4|10376.4|18
1648518250000|2022-03-29 01:44:10|10384.7|10380.7|10385.4|10381.4|10386|10382|10384.5|10380.5|10
1648518260000|2022-03-29 01:44:20|10385|10381|10386.5|10382.5|10386.5|10382.5|10384|10380|10
1648518270000|2022-03-29 01:44:30|10385.4|10381.4|10387.4|10383.4|10387.7|10383.7|10384.4|10380.4|7
1648518280000|2022-03-29 01:44:40|10386.7|10382.7|10387.5|10383.5|10387.9|10383.9|10386.4|10382.4|5
1648518290000|2022-03-29 01:44:50|10386|10382|10385.5|10381.5|10386|10382|10385.5|10381.5|3
1648518300000|2022-03-29 01:45:00|10383.4|10379.4|10374.5|10370.5|10384.9|10380.9|10371.5|10367.5|37
1648518310000|2022-03-29 01:45:10|10374.4|10370.4|10367|10363|10374.4|10370.4|10361.7|10357.7|107
1648518320000|2022-03-29 01:45:20|10367.2|10363.2|10370.2|10366.2|10371.7|10367.7|10363.7|10359.7|33
1648518330000|2022-03-29 01:45:30|10372.2|10368.2|10369.7|10365.7|10373.9|10369.9|10366.7|10362.7|25
1648518340000|2022-03-29 01:45:40|10368.8|10364.8|10363|10359|10369.7|10365.7|10361.7|10357.6|33
1648518350000|2022-03-29 01:45:50|10362.4|10358.4|10357.3|10353.3|10362.7|10358.7|10354.3|10350.3|47
1648518360000|2022-03-29 01:46:00|10357.7|10353.7|10353.4|10349.4|10362.8|10358.8|10348.2|10344.2|44
1648518370000|2022-03-29 01:46:10|10353.2|10349.2|10356.9|10352.9|10360.5|10356.5|10349|10345|39
1648518380000|2022-03-29 01:46:20|10355.4|10351.4|10356.1|10352.1|10356.9|10352.9|10354.5|10350.5|19
1648518390000|2022-03-29 01:46:30|10356.2|10352.2|10355.2|10351.2|10357.4|10353.4|10353.5|10349.5|10
1648518400000|2022-03-29 01:46:40|10356|10352|10359.2|10355.2|10362.4|10357.9|10356|10352|39
1648518410000|2022-03-29 01:46:50|10358.4|10354.4|10357.9|10353.9|10359.2|10354.9|10355.2|10351|25
1648518420000|2022-03-29 01:47:00|10357.4|10353.4|10361.4|10357.4|10373.2|10368.1|10357.4|10353.4|43
1648518430000|2022-03-29 01:47:10|10363.2|10359.2|10354|10350|10366.4|10362.4|10353.4|10349.4|36
1648518440000|2022-03-29 01:47:20|10354.5|10350.5|10356|10352|10357.9|10353.9|10353.5|10349.5|27
1648518450000|2022-03-29 01:47:30|10355.9|10351.9|10354.9|10350.9|10358.4|10354.4|10354.9|10350.9|11
1648518460000|2022-03-29 01:47:40|10354.4|10350.4|10359.4|10355.4|10359.9|10355.9|10353.9|10349.9|10
1648518470000|2022-03-29 01:47:50|10358.3|10354.3|10358.9|10354.9|10362.4|10358.4|10357.4|10353.4|5
1648518480000|2022-03-29 01:48:00|10359.1|10355.1|10362.4|10358.4|10362.5|10358.5|10358.4|10354.4|10
1648518490000|2022-03-29 01:48:10|10361.6|10357.6|10353.9|10349.9|10361.6|10357.6|10353.9|10349.9|10
1648518500000|2022-03-29 01:48:20|10353.1|10349.1|10355.7|10351.7|10356.2|10352.2|10353|10349|12
1648518510000|2022-03-29 01:48:30|10355|10351|10357.3|10353.3|10357.9|10353.9|10354.7|10350.7|16
1648518520000|2022-03-29 01:48:40|10356.2|10352.2|10362.8|10358.8|10362.9|10358.9|10356.2|10352.2|7
1648518530000|2022-03-29 01:48:50|10363.2|10359.2|10361.9|10357.9|10363.9|10359.9|10361.1|10357.1|10
1648518540000|2022-03-29 01:49:00|10362.3|10358.3|10370.4|10366.4|10373.9|10369.9|10361.7|10357.7|52
1648518550000|2022-03-29 01:49:10|10370.9|10366.9|10368.9|10364.9|10372.4|10368.4|10366.6|10362.6|13
1648518560000|2022-03-29 01:49:20|10368.6|10364.6|10369.8|10365.8|10371.4|10367.4|10368.4|10364.4|13
1648518570000|2022-03-29 01:49:30|10369.9|10365.9|10366.9|10362.9|10371.4|10367.4|10366.9|10362.9|17
1648518580000|2022-03-29 01:49:40|10366.4|10362.4|10367.3|10363.3|10369.9|10365.9|10366.4|10360.9|6
1648518590000|2022-03-29 01:49:50|10366.9|10362.9|10361.6|10357.6|10366.9|10362.9|10361.6|10357.6|20
1648518600000|2022-03-29 01:50:00|10361.4|10357.4|10374.9|10370.9|10375.4|10371.4|10361.4|10357.4|20
1648518610000|2022-03-29 01:50:10|10373.2|10369.2|10375.1|10371.1|10376.6|10372.6|10371.7|10367.7|31
1648518620000|2022-03-29 01:50:20|10375.4|10371.4|10375.1|10371.1|10376.1|10372.1|10374.1|10370.1|6
1648518630000|2022-03-29 01:50:30|10374.6|10370.6|10371.1|10367.1|10375.1|10371.1|10370.1|10366.1|33
1648518640000|2022-03-29 01:50:40|10370.7|10366.7|10367.7|10363.7|10371.6|10367.6|10366.9|10362.9|28
1648518650000|2022-03-29 01:50:50|10367.4|10363.4|10367.7|10363.7|10368.2|10364.2|10366.4|10362.4|4
1648518660000|2022-03-29 01:51:00|10368.4|10364.4|10368.7|10364.7|10372.7|10368.7|10367.9|10363.9|6
1648518670000|2022-03-29 01:51:10|10369.1|10365.1|10368.2|10364.2|10372.2|10367.1|10367.9|10363.9|10
1648518680000|2022-03-29 01:51:20|10369.3|10365.3|10368.1|10364.1|10369.7|10365.7|10366.9|10362.9|21
1648518690000|2022-03-29 01:51:30|10368.2|10364.2|10366.7|10362.7|10369.2|10365.2|10366.7|10362.7|6
1648518700000|2022-03-29 01:51:40|10365.3|10361.3|10365.3|10361.3|10366.8|10362.8|10362.3|10358.3|22
1648518710000|2022-03-29 01:51:50|10365.5|10361.5|10368.2|10364.2|10370.2|10366.2|10365.3|10361.3|11
1648518720000|2022-03-29 01:52:00|10368.7|10364.7|10369.7|10365.7|10370.6|10366.6|10366.7|10362.7|6
1648518730000|2022-03-29 01:52:10|10369.3|10365.3|10370.2|10366.2|10370.3|10366.3|10368.2|10364.2|6
1648518740000|2022-03-29 01:52:20|10370.6|10366.6|10374.2|10370.2|10374.6|10370.2|10370.6|10366.6|14
1648518760000|2022-03-29 01:52:40|10373.8|10369.8|10374.7|10370.7|10374.7|10370.7|10372.2|10368.2|3
1648518770000|2022-03-29 01:52:50|10375.1|10371.1|10375.2|10371.2|10379.7|10375.7|10375.1|10371.1|17
1648518780000|2022-03-29 01:53:00|10374.8|10370.8|10377.1|10373.1|10378.2|10374.2|10374.8|10370.8|13
1648518790000|2022-03-29 01:53:10|10376.8|10372.8|10378.2|10374.2|10378.2|10374.2|10375.2|10371.2|5
1648518800000|2022-03-29 01:53:20|10377.5|10373.5|10378.2|10374.2|10379.1|10374.2|10375.2|10371.1|5
1648518810000|2022-03-29 01:53:30|10377.8|10373.8|10377.2|10373.2|10377.8|10373.8|10375.2|10371.2|9
1648518820000|2022-03-29 01:53:40|10376.1|10372.1|10375.2|10371.2|10376.7|10372.7|10375.2|10371.2|1
1648518830000|2022-03-29 01:53:50|10375.9|10371.9|10370.3|10366.3|10376.2|10372.2|10369.7|10365.7|13
1648518840000|2022-03-29 01:54:00|10370.2|10366.2|10371.3|10367.3|10373.1|10369.1|10370.2|10366.2|5
1648518850000|2022-03-29 01:54:10|10370.8|10366.8|10372.7|10368.7|10372.7|10368.7|10370.2|10366.2|2
1648518860000|2022-03-29 01:54:20|10372.6|10368.6|10377.4|10373.4|10377.4|10373.4|10372.2|10368.2|16
1648518870000|2022-03-29 01:54:30|10377.9|10373.9|10375.9|10371.9|10377.9|10373.9|10374.9|10370.9|14
1648518880000|2022-03-29 01:54:40|10378.1|10374.1|10376.9|10372.9|10379.4|10375.4|10376.9|10372.9|10
1648518890000|2022-03-29 01:54:50|10376.6|10372.6|10379.4|10375.4|10379.4|10375.4|10376.4|10372.4|7
1648518900000|2022-03-29 01:55:00|10379.8|10375.8|10381.7|10377.7|10383.3|10379.3|10379.8|10375.8|13
1648518910000|2022-03-29 01:55:10|10382.1|10378.1|10398.3|10394.3|10402.6|10398.6|10381.6|10377.6|113
1648518920000|2022-03-29 01:55:20|10399.4|10395.4|10396.8|10392.8|10400|10396|10396.3|10392.3|45
1648518930000|2022-03-29 01:55:30|10396|10392|10395.8|10391.8|10397.1|10393.1|10394.6|10390.6|9
1648518940000|2022-03-29 01:55:40|10395.3|10391.3|10397.1|10393.1|10398.5|10394.1|10394.9|10390.5|14
1648518950000|2022-03-29 01:55:50|10397.6|10393.6|10397.9|10393.9|10400.9|10396.9|10397.1|10393.1|16
1648518960000|2022-03-29 01:56:00|10397.5|10393.5|10406.6|10402.6|10406.6|10402.6|10394.9|10390.9|24
1648518970000|2022-03-29 01:56:10|10407.3|10403.3|10403.4|10399.4|10407.3|10403.3|10403.4|10399.4|5
1648518980000|2022-03-29 01:56:20|10403|10399|10404.8|10400.8|10406.3|10402.3|10399.9|10395.9|8
1648518990000|2022-03-29 01:56:30|10404|10400|10403.9|10399.9|10404.8|10400.8|10403.8|10399.8|4
1648519000000|2022-03-29 01:56:40|10403.8|10399.8|10401.3|10397.3|10404.8|10400.8|10401.3|10397.3|10
1648519010000|2022-03-29 01:56:50|10401.8|10397.8|10400.3|10396.3|10401.8|10397.8|10400.3|10396.3|0
1648519020000|2022-03-29 01:57:00|10400.1|10396.1|10396.3|10392.3|10400.1|10396.1|10395.8|10391.8|13
1648519030000|2022-03-29 01:57:10|10396.6|10392.6|10396.8|10392.8|10398.8|10394.8|10394.8|10390.8|7
1648519040000|2022-03-29 01:57:20|10397.1|10393.1|10401.3|10397.3|10405.2|10400.3|10396.8|10392.8|14
1648519050000|2022-03-29 01:57:30|10402.8|10398.8|10403.6|10399.6|10403.8|10399.8|10399.8|10395.8|3
1648519060000|2022-03-29 01:57:40|10404.1|10400.1|10401.9|10397.9|10404.3|10400.3|10401.3|10397.3|2
1648519070000|2022-03-29 01:57:50|10402.8|10398.8|10412.8|10408.8|10412.8|10408.8|10402.8|10398.8|36
1648519080000|2022-03-29 01:58:00|10412.1|10408.1|10415.7|10411.7|10420.7|10416.7|10411.8|10407.8|79
1648519090000|2022-03-29 01:58:10|10418.1|10410.1|10413.7|10409.7|10418.1|10412.1|10412.3|10408.3|9
1648519100000|2022-03-29 01:58:20|10415.2|10411.2|10416.2|10412.2|10417.2|10413.2|10414.2|10410.2|28
1648519110000|2022-03-29 01:58:30|10415.1|10411.1|10412.2|10408.2|10416.2|10412.2|10409.3|10405.3|13
1648519120000|2022-03-29 01:58:40|10413.6|10409.6|10411.8|10407.8|10415.3|10411.3|10411.2|10407.2|14
1648519130000|2022-03-29 01:58:50|10412.3|10408.3|10411.2|10407.2|10412.3|10408.3|10410.8|10406.8|8
1648519140000|2022-03-29 01:59:00|10410.8|10406.8|10413.8|10409.8|10414.3|10410.3|10410.8|10406.8|11
1648519150000|2022-03-29 01:59:10|10414.2|10410.2|10408.3|10404.3|10414.2|10410.2|10406|10401.3|35
1648519160000|2022-03-29 01:59:20|10408.8|10404.8|10409.7|10405.7|10410.3|10406.3|10406.1|10402.1|12
1648519170000|2022-03-29 01:59:30|10409.8|10405.8|10406.5|10402.5|10409.8|10405.8|10404.6|10400.6|14
1648519180000|2022-03-29 01:59:40|10406|10402|10405.5|10401.5|10406|10402|10405.5|10401.5|0
1648519190000|2022-03-29 01:59:50|10405.1|10401.1|10409.1|10405.1|10411|10407|10405.1|10401.1|9
1648519200000|2022-03-29 02:00:00|10409.5|10405.5|10415.2|10411.2|10415.2|10411.2|10408.5|10404.5|23
1648519210000|2022-03-29 02:00:10|10414.5|10410.5|10415.2|10411.2|10415.2|10411.2|10411.7|10407.7|5
1648519220000|2022-03-29 02:00:20|10415.9|10411.9|10414.7|10410.7|10416.7|10412.7|10412.7|10408.7|17
1648519230000|2022-03-29 02:00:30|10415.2|10411.2|10411.2|10407.2|10415.2|10411.2|10411.2|10407.2|15
1648519240000|2022-03-29 02:00:40|10410.8|10406.8|10413.8|10409.8|10415.7|10411.7|10410.7|10406.7|16
1648519250000|2022-03-29 02:00:50|10413.7|10409.7|10415.2|10411.2|10415.2|10411.2|10413.7|10409.7|2
1648519260000|2022-03-29 02:01:00|10415.5|10411.5|10419.2|10415.2|10419.7|10415.7|10415.5|10411.5|20
1648519270000|2022-03-29 02:01:10|10419.5|10415.5|10421.2|10417.2|10429.5|10425.5|10418.2|10414.2|42
1648519280000|2022-03-29 02:01:20|10421|10417|10421.2|10417.2|10424.2|10420.2|10421|10417|7
1648519290000|2022-03-29 02:01:30|10422.6|10418.6|10417.7|10413.7|10423.2|10419.2|10417.2|10413.2|5
1648519300000|2022-03-29 02:01:40|10416.3|10412.3|10420.2|10416.2|10420.7|10416.7|10416.3|10412.3|5
1648519310000|2022-03-29 02:01:50|10419.8|10415.8|10416.5|10412.5|10421.7|10417.7|10416.5|10412.5|7
1648519320000|2022-03-29 02:02:00|10415.8|10411.8|10413.5|10409.5|10417.2|10413.2|10411.3|10407.3|8
1648519330000|2022-03-29 02:02:10|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|10411.2|10407.2|1
1648519340000|2022-03-29 02:02:20|10412.8|10408.8|10413.3|10409.3|10413.7|10409.7|10412.7|10408.7|1
1648519350000|2022-03-29 02:02:30|10413.2|10409.2|10412.2|10408.2|10413.2|10409.2|10409.8|10405.8|7
1648519360000|2022-03-29 02:02:40|10412.5|10408.5|10415.5|10411.5|10417.3|10413.2|10412.2|10408.2|5
1648519370000|2022-03-29 02:02:50|10415.2|10411.2|10413.7|10409.7|10416.4|10412.4|10411.7|10407.7|5
1648519380000|2022-03-29 02:03:00|10414.8|10410.8|10416.2|10412.2|10417.7|10413.7|10414.2|10410.2|5
1648519390000|2022-03-29 02:03:10|10416.5|10412.5|10417.7|10413.7|10419.5|10415.5|10416.2|10412.2|10
1648519400000|2022-03-29 02:03:20|10418.4|10414.4|10419.8|10415.8|10420.2|10416.2|10417.7|10413.7|5
1648519410000|2022-03-29 02:03:30|10419.7|10415.7|10421|10417|10421.6|10417.6|10418.7|10414.7|11
1648519420000|2022-03-29 02:03:40|10420.7|10416.7|10420.2|10416.2|10421.4|10417.4|10420.2|10416.2|1
1648519430000|2022-03-29 02:03:50|10420.5|10416.5|10420.5|10416.5|10421|10417|10420.2|10416.2|5
1648519440000|2022-03-29 02:04:00|10421|10417|10420.2|10416.2|10421|10417|10417.7|10413.7|9
1648519450000|2022-03-29 02:04:10|10419.7|10415.7|10419.7|10415.7|10419.7|10415.7|10419.7|10415.7|0
1648519460000|2022-03-29 02:04:20|10417.7|10413.7|10417.2|10413.2|10417.7|10413.7|10417.2|10413.2|8
1648519470000|2022-03-29 02:04:30|10416.7|10412.7|10416.7|10412.7|10416.7|10412.7|10416.7|10412.7|0
1648519480000|2022-03-29 02:04:40|10416.1|10412.1|10413.5|10409.5|10416.1|10412.1|10412.2|10408.2|4
1648519490000|2022-03-29 02:04:50|10414.2|10410.2|10411.7|10407.7|10414.2|10410.2|10411.3|10407.3|9
1648519500000|2022-03-29 02:05:00|10414.7|10410.7|10415.2|10411.2|10415.2|10411.2|10414.7|10410.7|1
1648519510000|2022-03-29 02:05:10|10414.8|10410.8|10414.7|10410.7|10415.5|10411.5|10414.7|10410.7|2
1648519520000|2022-03-29 02:05:20|10415|10411|10414.2|10410.2|10415.9|10411.9|10414.2|10410.2|4
1648519530000|2022-03-29 02:05:30|10413.7|10409.7|10412.3|10408.3|10414.5|10410.5|10411.2|10407.2|3
1648519540000|2022-03-29 02:05:40|10412.2|10408.2|10410.7|10406.7|10412.7|10408.7|10409.9|10405.9|1
1648519550000|2022-03-29 02:05:50|10410.3|10406.3|10408.3|10404.3|10410.7|10406.7|10407.8|10403.8|19
1648519560000|2022-03-29 02:06:00|10409.4|10405.4|10413.7|10409.7|10414.2|10410.2|10408.1|10404.1|28
1648519570000|2022-03-29 02:06:10|10414.2|10410.2|10410.2|10406.2|10414.2|10410.2|10410.2|10406.2|1
1648519580000|2022-03-29 02:06:20|10410|10406|10410.7|10406.7|10411.2|10407.2|10408.6|10404.6|2
1648519590000|2022-03-29 02:06:30|10411.7|10407.7|10413.3|10409.3|10413.7|10409.7|10411.2|10407.2|5
1648519600000|2022-03-29 02:06:40|10413.6|10409.6|10410.9|10406.9|10413.6|10409.6|10410.3|10406.3|2
1648519610000|2022-03-29 02:06:50|10411.1|10407.1|10411.1|10407.1|10411.9|10407.9|10409.3|10405.3|3
1648519620000|2022-03-29 02:07:00|10411.5|10407.5|10408.3|10404.3|10411.6|10407.6|10407.8|10403.8|12
1648519630000|2022-03-29 02:07:10|10409.1|10405.1|10399.4|10395.4|10409.1|10405.1|10397|10393|52
1648519640000|2022-03-29 02:07:20|10400.4|10396.4|10393.4|10389.4|10401.1|10397.1|10392.9|10388.9|35
1648519650000|2022-03-29 02:07:30|10393.9|10389.9|10390.2|10386.2|10395.1|10391.1|10389.8|10385.8|27
1648519660000|2022-03-29 02:07:40|10390.4|10386.4|10390.6|10386.6|10393.6|10389.6|10390.1|10386.1|24
1648519670000|2022-03-29 02:07:50|10393.9|10389.9|10391.6|10387.6|10393.9|10389.9|10390.1|10386.1|16
1648519680000|2022-03-29 02:08:00|10391.9|10387.9|10397.6|10393.6|10398.9|10394.9|10391.5|10387.5|22
1648519690000|2022-03-29 02:08:10|10397.4|10393.4|10396.6|10392.6|10398.6|10393.4|10391.8|10387.8|10
1648519700000|2022-03-29 02:08:20|10395.8|10391.8|10392.6|10388.6|10395.8|10391.8|10392.1|10388.1|3
1648519710000|2022-03-29 02:08:30|10392.9|10388.9|10396.6|10392.6|10398.1|10394.1|10392.9|10388.9|4
1648519720000|2022-03-29 02:08:40|10395.5|10391.5|10397.6|10393.6|10399.1|10395.1|10395.5|10391.5|5
1648519730000|2022-03-29 02:08:50|10398.6|10394.6|10395.1|10391.1|10398.6|10394.6|10395.1|10391.1|4
1648519740000|2022-03-29 02:09:00|10395.6|10391.6|10391.1|10387.1|10396.1|10392.1|10390.1|10386.1|13
1648519750000|2022-03-29 02:09:10|10390.6|10386.6|10384.3|10380.3|10391.1|10387.1|10384.3|10380.3|30
1648519760000|2022-03-29 02:09:20|10384.2|10380.2|10382.1|10378.1|10386.2|10382.2|10381.3|10377.3|15
1648519770000|2022-03-29 02:09:30|10381.7|10377.7|10382.6|10378.6|10383.6|10379.6|10381.3|10377.3|16
1648519780000|2022-03-29 02:09:40|10382.2|10378.2|10381.7|10377.7|10383.5|10379.3|10378.2|10374.2|20
1648519790000|2022-03-29 02:09:50|10381.2|10377.2|10382.2|10378.2|10383.1|10379.1|10381.2|10377.2|7
1648519800000|2022-03-29 02:10:00|10382.5|10378.5|10382.5|10378.5|10384.7|10380.7|10382.2|10378.2|16
1648519810000|2022-03-29 02:10:10|10382.2|10378.2|10382.2|10378.2|10383|10379|10382.2|10378.2|1
1648519820000|2022-03-29 02:10:20|10382.5|10378.5|10376|10372|10383|10379|10375.2|10371.2|33
1648519830000|2022-03-29 02:10:30|10376.2|10372.2|10377.2|10373.2|10377.7|10373.7|10376.2|10372.2|7
1648519840000|2022-03-29 02:10:40|10377|10373|10376.5|10372.5|10377|10373|10376.2|10372.2|9
1648519850000|2022-03-29 02:10:50|10376.2|10372.2|10376.5|10372.5|10377.3|10373.3|10376.2|10372.2|5
1648519860000|2022-03-29 02:11:00|10376.7|10372.7|10374.8|10370.8|10376.7|10372.7|10374|10370|19
1648519870000|2022-03-29 02:11:10|10374.7|10370.7|10376.7|10372.7|10377.7|10373.7|10374.7|10370.7|12
1648519880000|2022-03-29 02:11:20|10377.7|10373.7|10378|10374|10378|10374|10376.8|10372.8|5
1648519890000|2022-03-29 02:11:30|10378.7|10374.7|10378.2|10374.2|10380.5|10376.5|10378|10374|6
1648519900000|2022-03-29 02:11:40|10378.5|10374.5|10377.5|10373.5|10380.5|10376.5|10377.1|10373.1|11
1648519910000|2022-03-29 02:11:50|10378|10374|10380|10376|10381|10377|10378|10374|8
1648519920000|2022-03-29 02:12:00|10379.3|10375.3|10382|10378|10383.5|10379.5|10379.3|10375.3|4
1648519930000|2022-03-29 02:12:10|10381.5|10377.5|10381|10377|10381.5|10377.5|10378.2|10374.2|6
1648519940000|2022-03-29 02:12:20|10380.7|10376.7|10381.4|10377.4|10381.5|10377.5|10380.5|10376.5|2
1648519950000|2022-03-29 02:12:30|10381|10377|10376.7|10372.7|10382|10378|10376.5|10372.5|16
1648519960000|2022-03-29 02:12:40|10377.3|10373.3|10377.5|10373.5|10377.5|10373.5|10376.8|10372.8|2
1648519970000|2022-03-29 02:12:50|10377.2|10373.2|10377|10373|10377.2|10373.2|10377|10373|0
1648519980000|2022-03-29 02:13:00|10380.5|10376.5|10375.5|10371.5|10380.5|10376.5|10375.5|10371.5|21
1648519990000|2022-03-29 02:13:10|10375.4|10371.4|10377.4|10373.4|10377.5|10373.5|10374.9|10370.9|7
1648520000000|2022-03-29 02:13:20|10377.8|10373.8|10381.3|10377.3|10382.3|10378.3|10377.8|10373.8|10
1648520010000|2022-03-29 02:13:30|10382|10378|10385.1|10381.1|10388.8|10384.8|10379.9|10375.9|31
1648520020000|2022-03-29 02:13:40|10385|10381|10388.6|10384.6|10389.1|10385.1|10384.1|10380.1|12
1648520030000|2022-03-29 02:13:50|10387.1|10383.1|10388.6|10384.6|10389.6|10385.6|10386.1|10382.1|13
1648520040000|2022-03-29 02:14:00|10389|10385|10386.6|10382.6|10389|10385|10384.7|10380.7|9
1648520050000|2022-03-29 02:14:10|10387.1|10383.1|10387.6|10383.6|10388.1|10384.1|10387.1|10383.1|0
1648520060000|2022-03-29 02:14:20|10388|10384|10387.2|10383.2|10388.1|10384.1|10386.1|10382.1|10
1648520070000|2022-03-29 02:14:30|10387.1|10383.1|10387.1|10383.1|10388|10384|10386.6|10382.6|3
1648520080000|2022-03-29 02:14:40|10387.6|10383.6|10387|10383|10388.1|10384.1|10386.6|10382.6|1
1648520090000|2022-03-29 02:14:50|10387.1|10383.1|10387.1|10383.1|10387.6|10383.6|10386.6|10382.6|0
1648520100000|2022-03-29 02:15:00|10387.6|10383.6|10386.1|10382.1|10388|10384|10384.6|10380.6|12
1648520110000|2022-03-29 02:15:10|10386.5|10382.5|10386.5|10382.5|10386.5|10382.5|10386.1|10382.1|0
1648520120000|2022-03-29 02:15:20|10386.8|10382.8|10387.6|10383.6|10387.6|10383.6|10386.6|10382.6|1
1648520130000|2022-03-29 02:15:30|10389|10385|10388|10384|10391.6|10387.6|10388|10384|7
1648520140000|2022-03-29 02:15:40|10387.6|10383.6|10386.6|10382.6|10387.6|10383.6|10386.6|10382.6|5
1648520150000|2022-03-29 02:15:50|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|10385.1|10381.1|3
1648520160000|2022-03-29 02:16:00|10385.1|10381.1|10385.6|10381.6|10385.6|10381.6|10385.1|10381.1|1
1648520170000|2022-03-29 02:16:10|10385.4|10381.4|10385.1|10381.1|10386.1|10382.1|10385.1|10381.1|3
1648520180000|2022-03-29 02:16:20|10382.5|10378.5|10382.6|10378.6|10382.6|10378.6|10381.4|10377.4|18
1648520190000|2022-03-29 02:16:30|||||||||1
1648520200000|2022-03-29 02:16:40|10383.2|10379.2|10382.6|10378.6|10383.6|10379.6|10382.6|10378.6|3
1648520210000|2022-03-29 02:16:50|10383.1|10379.1|10383.1|10379.1|10383.1|10379.1|10382.6|10378.6|1
1648520220000|2022-03-29 02:17:00|10382.6|10378.6|10379.4|10375.4|10382.6|10378.6|10379.4|10375.4|10
1648520230000|2022-03-29 02:17:10|10378.1|10374.1|10382.5|10378.5|10382.6|10378.6|10378.1|10374.1|4
1648520240000|2022-03-29 02:17:20|10382.6|10378.6|10382.6|10378.6|10382.6|10378.6|10382.6|10378.6|0
1648520250000|2022-03-29 02:17:30|10383.1|10379.1|10382.6|10378.6|10383.1|10379.1|10382.6|10378.6|0
1648520260000|2022-03-29 02:17:40|10382.7|10378.7|10384.7|10380.7|10385.9|10381.6|10382.7|10377.9|8
1648520270000|2022-03-29 02:17:50|10384.6|10380.6|10384.1|10380.1|10385.1|10381.1|10384|10380|1
1648520280000|2022-03-29 02:18:00|10384.6|10380.6|10385.4|10381.4|10385.6|10381.6|10381.5|10377.5|11
1648520290000|2022-03-29 02:18:10|10385.6|10381.6|10388.6|10384.6|10388.6|10384.6|10384.9|10380.9|19
1648520300000|2022-03-29 02:18:20|10389.8|10385.8|10390.6|10386.6|10392.9|10388.9|10389.7|10385.7|13
1648520310000|2022-03-29 02:18:30|10391.6|10387.6|10391.9|10387.9|10393.3|10389.3|10390.6|10386.6|7
1648520320000|2022-03-29 02:18:40|10391.8|10387.8|10390.9|10386.9|10391.8|10387.8|10389.6|10385.6|1
1648520330000|2022-03-29 02:18:50|10391.3|10387.3|10390.9|10386.9|10391.9|10387.9|10390.6|10386.6|6
1648520340000|2022-03-29 02:19:00|10391.7|10387.7|10390.9|10386.9|10391.7|10387.7|10390.9|10386.9|1
1648520350000|2022-03-29 02:19:10|10391.4|10387.4|10391.8|10387.8|10391.8|10387.8|10390.9|10386.9|3
1648520360000|2022-03-29 02:19:20|10392.2|10388.2|10396.4|10392.4|10397.3|10393.3|10392.2|10388.2|17
1648520370000|2022-03-29 02:19:30|10395.9|10391.9|10396.3|10392.3|10396.3|10392.3|10395.8|10391.8|2
1648520380000|2022-03-29 02:19:40|10395.9|10391.9|10391.2|10387.2|10396.3|10392.3|10391.2|10387.2|7
1648520390000|2022-03-29 02:19:50|10391.5|10387.5|10391.9|10387.9|10392.9|10388.9|10390.4|10386.4|2
1648520400000|2022-03-29 02:20:00|10391.6|10387.6|10383.4|10379.4|10391.6|10387.6|10381.9|10377.9|15
1648520410000|2022-03-29 02:20:10|10383.3|10379.3|10383.7|10379.7|10384.2|10380.2|10383.3|10379.3|17
1648520420000|2022-03-29 02:20:20|10383.3|10379.3|10384.3|10380.3|10384.7|10380.7|10382.1|10378.1|5
1648520430000|2022-03-29 02:20:30|10383.4|10379.4|10382.7|10378.7|10383.9|10379.9|10380.9|10376.9|19
1648520440000|2022-03-29 02:20:40|10381.9|10377.9|10385.3|10381.3|10385.3|10381.3|10379.9|10375.9|10
1648520450000|2022-03-29 02:20:50|10384.8|10380.8|10384.9|10380.9|10387.7|10383.7|10382.9|10378.9|19
1648520460000|2022-03-29 02:21:00|10385.4|10381.4|10381.9|10377.9|10386.3|10382.3|10381.9|10377.9|8
1648520470000|2022-03-29 02:21:10|10382.4|10378.4|10383.8|10379.8|10384.1|10380.1|10382.4|10378.4|3
1648520480000|2022-03-29 02:21:20|10383.4|10379.4|10384.8|10380.8|10385.3|10381.3|10381.3|10377.3|3
1648520490000|2022-03-29 02:21:30|10383.8|10379.8|10382.8|10378.8|10383.8|10379.8|10382.3|10378.3|4
1648520500000|2022-03-29 02:21:40|10382.4|10378.4|10383.8|10379.8|10384.3|10380.3|10382.4|10378.4|3
1648520520000|2022-03-29 02:22:00|10383.3|10379.3|10382.8|10378.8|10383.3|10379.3|10382.8|10378.8|1
1648520540000|2022-03-29 02:22:20|10383.3|10379.3|10386.3|10382.3|10386.3|10382.3|10383.1|10379.1|6
1648520570000|2022-03-29 02:22:50|10386.1|10382.1|10385.1|10381.1|10386.1|10382.1|10385.1|10381.1|3
1648520580000|2022-03-29 02:23:00|10385.6|10381.6|10381.6|10377.6|10385.9|10381.9|10381.2|10377.2|29
1648520590000|2022-03-29 02:23:10|10381.2|10377.2|10381.6|10377.6|10381.6|10377.6|10381.2|10377.2|1
1648520600000|2022-03-29 02:23:20|10383.4|10379.4|10378.1|10374.1|10383.4|10379.4|10377.3|10373.3|21
1648520610000|2022-03-29 02:23:30|10377.7|10373.7|10378.2|10374.2|10378.7|10374.7|10377.3|10373.3|6
1648520620000|2022-03-29 02:23:40|10377.7|10373.7|10378.8|10374.8|10378.8|10374.8|10377.3|10373.3|1
1648520630000|2022-03-29 02:23:50|10379.6|10375.6|10381|10377|10381.8|10377.8|10379.6|10375.6|4
1648520640000|2022-03-29 02:24:00|10380.8|10376.8|10379.3|10375.3|10383.2|10379.2|10379.3|10375.3|5
1648520650000|2022-03-29 02:24:10|10379.8|10375.8|10379.8|10375.8|10380.3|10376.3|10379.3|10375.3|3
1648520660000|2022-03-29 02:24:20|10378.7|10374.7|10378.8|10374.8|10379.3|10375.3|10377.8|10373.8|4
1648520670000|2022-03-29 02:24:30|10379.2|10375.2|10381.3|10377.3|10381.8|10377.8|10379.2|10375.2|5
1648520680000|2022-03-29 02:24:40|10382|10378|10379.3|10375.3|10382|10378|10377.8|10373.8|11
1648520690000|2022-03-29 02:24:50|10378.8|10374.8|10380|10376|10380|10376|10377.8|10373.8|8
1648520700000|2022-03-29 02:25:00|10380.3|10376.3|10379.3|10375.3|10380.3|10376.3|10378.8|10374.8|1
1648520710000|2022-03-29 02:25:10|10378.8|10374.8|10378.8|10374.8|10378.8|10374.8|10378.8|10374.8|0
1648520720000|2022-03-29 02:25:20|10377.8|10373.8|10377.8|10373.8|10377.8|10373.8|10377.8|10373.8|2
1648520730000|2022-03-29 02:25:30|10377.5|10373.5|10376.2|10372.2|10377.5|10373.5|10374.6|10370.6|11
1648520740000|2022-03-29 02:25:40|10375.8|10371.8|10377.2|10373.2|10377.2|10373.2|10375.3|10371.3|4
1648520750000|2022-03-29 02:25:50|10376.8|10372.8|10375.5|10371.5|10376.8|10372.8|10375.5|10371.5|3
1648520760000|2022-03-29 02:26:00|10375.8|10371.8|10374.8|10370.8|10377|10373|10374.3|10370.3|6
1648520770000|2022-03-29 02:26:10|10375|10371|10374.8|10370.8|10375.3|10371.3|10374.8|10370.8|8
1648520780000|2022-03-29 02:26:20|10374.5|10370.5|10374.3|10370.3|10374.8|10370.8|10373.6|10369.6|4
1648520790000|2022-03-29 02:26:30|10373.3|10369.3|10372.8|10368.8|10374.5|10370.5|10372.8|10368.8|8
1648520800000|2022-03-29 02:26:40|10372.3|10368.3|10378.5|10374.5|10378.5|10374.5|10372.3|10368.3|15
1648520810000|2022-03-29 02:26:50|10378.7|10374.7|10380.8|10376.8|10380.8|10376.8|10378.7|10374.7|4
1648520820000|2022-03-29 02:27:00|10381.5|10377.5|10399.3|10395.3|10400.3|10396.3|10380.3|10376.3|100
1648520830000|2022-03-29 02:27:10|10400.3|10396.3|10394.3|10390.3|10400.3|10396.3|10394.3|10390.3|27
1648520840000|2022-03-29 02:27:20|10394.9|10390.9|10394.8|10390.8|10396.3|10392.3|10392.3|10388.3|7
1648520850000|2022-03-29 02:27:30|10395.9|10391.9|10396|10392|10397.8|10393.8|10395.8|10391.8|11
1648520860000|2022-03-29 02:27:40|10397.3|10393.3|10386.8|10382.8|10398|10394|10386.8|10382.8|29
1648520870000|2022-03-29 02:27:50|10388.3|10384.3|10384|10380|10388.3|10384.3|10382.8|10378.8|38
1648520880000|2022-03-29 02:28:00|10384.3|10380.3|10384.3|10380.3|10386.3|10382.3|10382.4|10378.4|8
1648520890000|2022-03-29 02:28:10|10385|10381|10386.8|10382.8|10386.8|10382.8|10384.3|10380.3|3
1648520900000|2022-03-29 02:28:20|10386.3|10382.3|10385.3|10381.3|10386.3|10382.3|10384.1|10380.1|3
1648520910000|2022-03-29 02:28:30|10385.8|10381.8|10387.3|10383.3|10387.8|10383.8|10385.8|10381.8|5
1648520920000|2022-03-29 02:28:40|10387.8|10383.8|10389.3|10385.3|10389.3|10385.3|10387.8|10383.8|4
1648520930000|2022-03-29 02:28:50|10390.3|10386.3|10389.2|10385.2|10390.3|10386.3|10387.8|10383.8|2
1648520940000|2022-03-29 02:29:00|10390.7|10386.7|10390.3|10386.3|10390.8|10386.8|10389.8|10385.8|0
1648520950000|2022-03-29 02:29:10|10389.1|10385.1|10385.9|10381.9|10389.2|10385.2|10385.6|10381.6|7
1648520960000|2022-03-29 02:29:20|10387|10383|10388.3|10384.3|10388.8|10384.8|10385.2|10381.2|3
1648520970000|2022-03-29 02:29:30|10387.8|10383.8|10386.6|10382.6|10388.3|10384.3|10386.4|10382.4|4
1648520980000|2022-03-29 02:29:40|10386.1|10382.1|10384.3|10380.3|10386.1|10382.1|10383.9|10379.9|4
1648520990000|2022-03-29 02:29:50|10383.8|10379.8|10383.2|10379.2|10383.8|10379.8|10380.3|10376.3|3
1648521000000|2022-03-29 02:30:00|10383.3|10379.3|10389.3|10385.3|10390.3|10386.3|10383.3|10379.3|7
1648521010000|2022-03-29 02:30:10|10388.9|10384.9|10400.3|10396.3|10400.8|10396.8|10387.3|10383.3|12
1648521020000|2022-03-29 02:30:20|10399.6|10395.6|10394.3|10390.3|10400.3|10396.3|10392.3|10388.3|10
1648521030000|2022-03-29 02:30:30|10395.3|10391.3|10398.4|10394.4|10400.2|10395.2|10395.3|10391.3|11
1648521040000|2022-03-29 02:30:40|10398.3|10394.3|10401.3|10397.3|10401.3|10397.3|10397.9|10393.9|20
1648521050000|2022-03-29 02:30:50|10401.8|10397.8|10402.8|10398.8|10403.7|10399.7|10400.4|10396.4|23
1648521060000|2022-03-29 02:31:00|10402.9|10398.9|10404.8|10400.8|10405.3|10401.3|10398.8|10394.8|8
1648521070000|2022-03-29 02:31:10|10405.3|10401.3|10403.3|10399.3|10407.3|10403.3|10402.9|10398.9|14
1648521080000|2022-03-29 02:31:20|10403.8|10399.8|10403.3|10399.3|10405.2|10401.2|10403.3|10399.3|10
1648521090000|2022-03-29 02:31:30|10403.4|10399.4|10403.3|10399.3|10404.8|10400.8|10402.9|10398.9|2
1648521100000|2022-03-29 02:31:40|10402.9|10398.9|10404.3|10400.3|10404.3|10400.3|10402.8|10398.8|3
1648521110000|2022-03-29 02:31:50|10404.4|10400.4|10402.8|10398.8|10404.8|10400.8|10402.8|10398.8|1
1648521120000|2022-03-29 02:32:00|10401.8|10397.8|10402.6|10398.6|10402.6|10398.6|10401.8|10397.8|4
1648521130000|2022-03-29 02:32:10|10402.1|10398.1|10404.3|10400.3|10404.8|10400.8|10401.8|10397.8|4
1648521140000|2022-03-29 02:32:20|10403.9|10399.9|10403.3|10399.3|10404.1|10400.1|10402.8|10398.8|2
1648521150000|2022-03-29 02:32:30|10402.8|10398.8|10401.8|10397.8|10403.3|10399.3|10401.8|10397.8|1
1648521160000|2022-03-29 02:32:40|10402.3|10398.3|10402.8|10398.8|10404.8|10400.8|10402.3|10398.3|3
1648521170000|2022-03-29 02:32:50|10402.6|10398.6|10400.3|10396.3|10402.6|10398.6|10400.3|10396.3|8
1648521180000|2022-03-29 02:33:00|10400.8|10396.8|10402.3|10398.3|10403.5|10399.5|10400.8|10396.8|1
1648521190000|2022-03-29 02:33:10|10401.3|10397.3|10401.3|10397.3|10401.3|10397.3|10401.3|10397.3|0
1648521200000|2022-03-29 02:33:20|10399.5|10395.5|10398.3|10394.3|10400.3|10396.3|10397.6|10393.6|8
1648521210000|2022-03-29 02:33:30|10397.8|10393.8|10396.8|10392.8|10398.3|10394.3|10396.8|10392.8|2
1648521220000|2022-03-29 02:33:40|10399.3|10395.3|10399.3|10395.3|10402.3|10398.3|10399.3|10395.3|8
1648521230000|2022-03-29 02:33:50|10398.6|10394.6|10402.3|10398.3|10403.3|10399.3|10397.3|10393.3|11
1648521240000|2022-03-29 02:34:00|10402.1|10398.1|10399.6|10395.6|10402.1|10398.1|10398.1|10394.1|5
1648521250000|2022-03-29 02:34:10|10397.8|10393.8|10394.6|10390.6|10397.8|10393.8|10394.6|10390.6|8
1648521260000|2022-03-29 02:34:20|10393.6|10389.6|10395.8|10391.8|10396.6|10392.6|10393.6|10389.6|5
1648521270000|2022-03-29 02:34:30|10395.6|10391.6|10394.1|10390.1|10397.1|10392.1|10394.1|10389.1|0
1648521280000|2022-03-29 02:34:40|10393.6|10389.6|10390.6|10386.6|10393.6|10389.6|10390.1|10386.1|4
1648521290000|2022-03-29 02:34:50|10391.1|10387.1|10386.8|10382.8|10392.1|10388.1|10386.6|10382.6|9
1648521300000|2022-03-29 02:35:00|10386.6|10382.6|10387|10383|10387.7|10383.7|10385.6|10381.6|10
1648521310000|2022-03-29 02:35:10|10386.1|10382.1|10383.1|10379.1|10387.6|10383.6|10383|10379|11
1648521320000|2022-03-29 02:35:20|10381.5|10377.5|10379.5|10375.5|10382.1|10378.1|10379.1|10375.1|20
1648521330000|2022-03-29 02:35:30|10380.3|10376.3|10379.8|10375.8|10381.7|10377.7|10379.5|10375.5|5
1648521340000|2022-03-29 02:35:40|10380.2|10376.2|10378.3|10374.3|10380.7|10376.7|10378.3|10374.3|17
1648521350000|2022-03-29 02:35:50|10377.8|10373.8|10379.5|10375.5|10380.3|10376.3|10377.8|10373.8|6
1648521360000|2022-03-29 02:36:00|10380.2|10376.2|10378.5|10374.5|10380.6|10376.6|10378.5|10374.5|6
1648521370000|2022-03-29 02:36:10|10378.8|10374.8|10384|10380|10384.5|10380.5|10378|10374|16
1648521380000|2022-03-29 02:36:20|10384.5|10380.5|10387|10383|10388.8|10384.8|10384|10380|6
1648521390000|2022-03-29 02:36:30|10385.5|10381.5|10385.8|10381.8|10386.3|10382.3|10383|10379|5
1648521400000|2022-03-29 02:36:40|10386.6|10382.6|10387|10383|10387|10383|10385.5|10381.5|0
1648521410000|2022-03-29 02:36:50|10388|10384|10388.5|10384.5|10389.5|10385.5|10387.5|10383.5|0
1648521420000|2022-03-29 02:37:00|10388.3|10384.3|10387|10383|10388.3|10384.3|10387|10383|2
1648521430000|2022-03-29 02:37:10|10387.7|10383.7|10387.5|10383.5|10387.7|10383.7|10387|10383|1
1648521440000|2022-03-29 02:37:20|10387.8|10383.8|10391.5|10387.5|10392|10388|10387.8|10383.8|5
1648521450000|2022-03-29 02:37:30|10391.8|10387.8|10392|10388|10392|10388|10391.8|10387.8|2
1648521460000|2022-03-29 02:37:40|10392.3|10388.3|10401|10397|10404.8|10400|10391.5|10387.5|24
1648521470000|2022-03-29 02:37:50|10401.1|10397.1|10400.5|10396.5|10402.5|10398.5|10399|10395|8
1648521480000|2022-03-29 02:38:00|10400.1|10396.1|10398.3|10394.3|10401|10397|10398.1|10394.1|4
1648521490000|2022-03-29 02:38:10|10397.6|10393.6|10398.6|10394.6|10400.5|10396.5|10397.5|10393.5|1
1648521500000|2022-03-29 02:38:20|10399|10395|10400|10396|10400|10396|10398.6|10394.6|1
1648521510000|2022-03-29 02:38:30|10402|10398|10403.8|10399.8|10404.1|10400.1|10402|10398|9
1648521520000|2022-03-29 02:38:40|10403.3|10399.3|10399.3|10395.3|10404.1|10400.1|10398|10394|11
1648521530000|2022-03-29 02:38:50|10400.5|10396.5|10400|10396|10401.7|10397.7|10398.5|10394.5|1
1648521540000|2022-03-29 02:39:00|10399.8|10395.8|10396.8|10392.8|10400|10396|10394.6|10390.6|5
1648521550000|2022-03-29 02:39:10|10397|10393|10396.1|10392.1|10397|10393|10396|10392|1
1648521560000|2022-03-29 02:39:20|10396.5|10392.5|10404.3|10400.3|10404.7|10400.7|10396|10392|44
1648521570000|2022-03-29 02:39:30|10405|10401|10406.3|10402.3|10407.3|10403.3|10405|10401|6
1648521580000|2022-03-29 02:39:40|10405.2|10401.2|10410.8|10406.8|10412.3|10408.3|10405.2|10401.2|26
1648521590000|2022-03-29 02:39:50|10409.8|10405.8|10408.8|10404.8|10411|10406.7|10407.8|10403|11
1648521600000|2022-03-29 02:40:00|10408|10404|10406.3|10402.3|10408.8|10404.8|10406.3|10402.3|4
1648521610000|2022-03-29 02:40:10|10406.2|10402.2|10402.8|10398.8|10406.2|10402.2|10400.5|10396.5|12
1648521620000|2022-03-29 02:40:20|10402.7|10398.7|10402.8|10398.8|10402.8|10398.8|10400.3|10396.3|3
1648521630000|2022-03-29 02:40:30|10403.3|10399.3|10402.7|10398.7|10403.3|10399.3|10401.3|10397.3|2
1648521640000|2022-03-29 02:40:40|10403.3|10399.3|10402.3|10398.3|10403.8|10399.8|10402.3|10398.3|6
1648521650000|2022-03-29 02:40:50|10402|10398|10403.8|10399.8|10403.8|10399.8|10400.8|10396.8|4
1648521660000|2022-03-29 02:41:00|10403.3|10399.3|10403.8|10399.8|10404.8|10400.8|10403.3|10399.3|0
1648521670000|2022-03-29 02:41:10|10403.5|10399.5|10407.3|10403.3|10409.3|10405.3|10403.5|10399.5|8
1648521680000|2022-03-29 02:41:20|10407.7|10403.7|10406.8|10402.8|10408.5|10404.5|10406.8|10402.8|6
1648521690000|2022-03-29 02:41:30|10406.3|10402.3|10406.8|10402.8|10407.8|10403.8|10406.3|10402.3|2
1648521700000|2022-03-29 02:41:40|10406.5|10402.5|10405.3|10401.3|10406.5|10402.5|10404.3|10400.3|3
1648521710000|2022-03-29 02:41:50|10405.7|10401.7|10405.8|10401.8|10405.8|10401.8|10404.3|10400.3|1
1648521720000|2022-03-29 02:42:00|10404.8|10400.8|10404.8|10400.8|10404.8|10400.8|10403.7|10399.7|1
1648521730000|2022-03-29 02:42:10|10404.3|10400.3|10398|10394|10404.3|10400.3|10396.8|10392.8|13
1648521740000|2022-03-29 02:42:20|10398.3|10394.3|10400.8|10396.8|10400.8|10396.8|10396.8|10392.8|6
1648521750000|2022-03-29 02:42:30|10400.5|10396.5|10400.9|10396.9|10401|10397|10400.5|10396.5|1
1648521760000|2022-03-29 02:42:40|10401|10397|10398.5|10394.5|10402.2|10398.2|10398.5|10394.5|7
1648521770000|2022-03-29 02:42:50|10398.2|10394.2|10402.2|10398.2|10404.5|10400.5|10397.7|10393.7|5
1648521780000|2022-03-29 02:43:00|10401.2|10397.2|10409.5|10405.5|10412|10408|10401.2|10397.2|23
1648521790000|2022-03-29 02:43:10|10409.4|10405.4|10407.7|10403.7|10410.5|10406.5|10407|10403|7
1648521800000|2022-03-29 02:43:20|10406.5|10402.5|10408.5|10404.5|10408.5|10404.5|10406.5|10402.5|0
1648521810000|2022-03-29 02:43:30|10408|10404|10408.5|10404.5|10408.5|10404.5|10408|10404|0
1648521820000|2022-03-29 02:43:40|10407|10403|10406.7|10402.7|10407|10403|10406.5|10402.5|3
1648521830000|2022-03-29 02:43:50|10406.5|10402.5|10405.5|10401.5|10407.4|10402.7|10404.5|10399.4|2
1648521840000|2022-03-29 02:44:00|10406|10402|10406|10402|10406|10402|10406|10402|0
1648521850000|2022-03-29 02:44:10|10406.4|10402.4|10404.5|10400.5|10406.5|10402.5|10404.5|10400.5|4
1648521860000|2022-03-29 02:44:20|10404.4|10400.4|10404|10400|10405.5|10401.5|10404|10400|1
1648521870000|2022-03-29 02:44:30|10403.9|10399.9|10405.5|10401.5|10406|10402|10403.5|10399.5|1
1648521880000|2022-03-29 02:44:40|10405.9|10401.9|10410.5|10406.5|10412|10408|10405.9|10401.9|10
1648521890000|2022-03-29 02:44:50|10410.2|10406.2|10423.2|10419.2|10424.1|10420.1|10408.5|10404.5|76
1648521900000|2022-03-29 02:45:00|10425.1|10421.1|10429.1|10425.1|10433|10429|10422.2|10418.2|63
1648521910000|2022-03-29 02:45:10|10430.8|10426.8|10429.5|10425.5|10431.8|10427.8|10427.7|10423.1|15
1648521920000|2022-03-29 02:45:20|10429.1|10425.1|10434.3|10430.3|10434.4|10430.4|10428.4|10423|27
1648521930000|2022-03-29 02:45:30|10434.5|10430.5|10449.3|10445.3|10450.8|10446.8|10434.1|10430.1|100
1648521940000|2022-03-29 02:45:40|10449.7|10445.7|10449.3|10445.3|10453.7|10448.4|10446.9|10442.9|41
1648521950000|2022-03-29 02:45:50|10448.3|10444.3|10442.3|10438.3|10448.7|10444.7|10441.6|10437.6|21
1648521960000|2022-03-29 02:46:00|10441.9|10437.9|10443.2|10439.2|10444.7|10440.7|10441.8|10436.7|7
1648521970000|2022-03-29 02:46:10|10442.1|10438.1|10440.7|10436.7|10442.2|10438.2|10439.7|10435.7|10
1648521980000|2022-03-29 02:46:20|10439.8|10435.8|10436.3|10432.3|10440.2|10436.2|10435.3|10431.3|28
1648521990000|2022-03-29 02:46:30|10435.8|10431.8|10436.3|10432.3|10437.3|10433.3|10435.3|10431.3|12
1648522000000|2022-03-29 02:46:40|10436.8|10432.8|10436.8|10432.8|10437.3|10433.3|10436.8|10432.8|7
1648522010000|2022-03-29 02:46:50|10437.3|10433.3|10437.7|10433.7|10437.7|10433.7|10437.3|10433.3|4
1648522020000|2022-03-29 02:47:00|10437.3|10433.3|10427.4|10423.4|10437.3|10433.3|10424.4|10418.9|35
1648522030000|2022-03-29 02:47:10|10426.9|10422.9|10424.9|10420.9|10427.9|10423.9|10423.9|10419.8|6
1648522040000|2022-03-29 02:47:20|10424.8|10420.8|10422.2|10418.2|10425.1|10421.1|10421.6|10417.6|9
1648522050000|2022-03-29 02:47:30|10421.7|10417.7|10419.9|10415.9|10421.7|10417.7|10416.4|10412.4|17
1648522060000|2022-03-29 02:47:40|10418.5|10414.5|10416.9|10412.9|10420.4|10416.4|10416.9|10412.9|13
1648522070000|2022-03-29 02:47:50|10417.2|10413.2|10420.7|10416.7|10420.7|10416.7|10417.2|10413.2|11
1648522080000|2022-03-29 02:48:00|10421.1|10417.1|10427.6|10423.6|10427.6|10423.6|10421.1|10417.1|11
1648522090000|2022-03-29 02:48:10|10427.7|10423.7|10431.1|10427.1|10434.4|10429.8|10427.7|10423.7|23
1648522100000|2022-03-29 02:48:20|10431.4|10427.4|10432.8|10428.8|10433.7|10429.7|10431.1|10427.1|4
1648522110000|2022-03-29 02:48:30|10431.9|10427.9|10431.8|10427.8|10431.9|10427.9|10431.8|10427.8|1
1648522120000|2022-03-29 02:48:40|10431.4|10427.4|10427.1|10423.1|10432.3|10428.3|10427.1|10423.1|9
1648522130000|2022-03-29 02:48:50|10427.9|10423.9|10427.9|10423.9|10428.8|10424.8|10427.6|10423.6|2
1648522140000|2022-03-29 02:49:00|10428.7|10424.7|10423.6|10419.6|10428.9|10424.9|10422.1|10418.1|6
1648522150000|2022-03-29 02:49:10|10424.1|10420.1|10426.8|10422.8|10426.8|10422.8|10423.1|10419.1|6
1648522160000|2022-03-29 02:49:20|10427.5|10423.5|10426.1|10422.1|10427.5|10423.5|10425.6|10421.6|2
1648522170000|2022-03-29 02:49:30|10425.6|10421.6|10425.1|10421.1|10425.6|10421.6|10424.2|10420.2|0
1648522180000|2022-03-29 02:49:40|10424.9|10420.9|10424.1|10420.1|10425.1|10420.9|10423.6|10417.1|2
1648522190000|2022-03-29 02:49:50|10423.3|10419.3|10419.1|10415.1|10424.4|10420.4|10419.1|10415.1|9
1648522200000|2022-03-29 02:50:00|10418.6|10414.6|10421.6|10417.6|10421.6|10417.6|10417.6|10413.6|5
1648522210000|2022-03-29 02:50:10|10422.6|10418.6|10421.1|10417.1|10423.4|10419.4|10421.1|10417.1|6
1648522220000|2022-03-29 02:50:20|10418.9|10414.9|10412.3|10408.3|10418.9|10414.9|10411.7|10407.7|25
1648522230000|2022-03-29 02:50:30|10412.2|10408.2|10414.2|10410.2|10414.4|10410.4|10406.2|10402.2|30
1648522240000|2022-03-29 02:50:40|10414.3|10410.3|10412.2|10408.2|10416.1|10410.7|10409.5|10404.1|14
1648522250000|2022-03-29 02:50:50|10411.9|10407.9|10415.3|10411.3|10417.7|10413.7|10409.3|10405.3|40
1648522260000|2022-03-29 02:51:00|10416.1|10412.1|10423.3|10419.3|10425.3|10421.3|10416.1|10412.1|11
1648522270000|2022-03-29 02:51:10|10422.8|10418.8|10422.5|10418.5|10422.8|10418.8|10422|10418|1
1648522280000|2022-03-29 02:51:20|10420.5|10416.5|10418.7|10414.7|10420.5|10416.5|10414.7|10410.7|6
1648522290000|2022-03-29 02:51:30|10419.8|10415.8|10419.1|10415.1|10420.3|10416.3|10418.3|10414.3|3
1648522300000|2022-03-29 02:51:40|10419|10415|10416.8|10412.8|10419|10415|10416.8|10412.8|0
1648522310000|2022-03-29 02:51:50|10416.5|10412.5|10415.8|10411.8|10416.8|10412.8|10414.8|10410.8|1
1648522320000|2022-03-29 02:52:00|10415.5|10411.5|10418.7|10414.7|10419.1|10415.1|10414.3|10409.2|5
1648522330000|2022-03-29 02:52:10|10419.1|10415.1|10419.2|10415.2|10420.3|10416.3|10418.3|10414.3|8
1648522340000|2022-03-29 02:52:20|10419.3|10415.3|10420.2|10416.2|10420.2|10416.2|10419.3|10415.3|1
1648522350000|2022-03-29 02:52:30|10419.8|10415.8|10419.7|10415.7|10420.2|10416.2|10418.5|10414.5|3
1648522360000|2022-03-29 02:52:40|10420.1|10416.1|10419.8|10415.8|10420.2|10416.2|10419.3|10415.3|1
1648522370000|2022-03-29 02:52:50|10421.2|10417.2|10422.8|10418.8|10422.9|10418.9|10421.2|10417.2|4
1648522380000|2022-03-29 02:53:00|10423.2|10419.2|10427.3|10423.3|10430.5|10426.5|10423.2|10419.2|14
1648522390000|2022-03-29 02:53:10|10428.3|10424.3|10427.3|10423.3|10428.8|10424.8|10426.8|10422.8|4
1648522400000|2022-03-29 02:53:20|10427.7|10423.7|10430.8|10426.8|10432.3|10428.3|10427.7|10423.7|8
1648522410000|2022-03-29 02:53:30|10431.7|10427.7|10430.8|10426.8|10432.3|10428.3|10430.3|10426.3|2
1648522420000|2022-03-29 02:53:40|10431.2|10427.2|10434|10430|10434.8|10430.8|10429.8|10425.8|14
1648522430000|2022-03-29 02:53:50|10433.1|10429.1|10438.5|10434.5|10442.5|10437.5|10432.8|10428.8|17
1648522440000|2022-03-29 02:54:00|10439.3|10435.3|10435|10431|10440.7|10436.7|10434.7|10430.7|7
1648522450000|2022-03-29 02:54:10|10435.2|10431.2|10431|10427|10435.2|10431.2|10429.7|10425.7|12
1648522460000|2022-03-29 02:54:20|10431.2|10427.2|10431.7|10427.7|10432.7|10428.7|10428.3|10423.2|6
1648522470000|2022-03-29 02:54:30|10431.2|10427.2|10431.2|10427.2|10433.2|10429.2|10430.5|10426.5|7
1648522480000|2022-03-29 02:54:40|10431.7|10427.7|10435.7|10431.7|10436.2|10432.2|10431.7|10427.7|2
1648522490000|2022-03-29 02:54:50|10436|10432|10436.2|10432.2|10437.2|10432.2|10434.7|10429.2|5
1648522500000|2022-03-29 02:55:00|10435.8|10431.8|10432.2|10428.2|10436.2|10432.2|10431.7|10427.7|4
1648522510000|2022-03-29 02:55:10|10432|10428|10431.7|10427.7|10432|10428|10431.7|10427.7|2
1648522520000|2022-03-29 02:55:20|10431.8|10427.8|10436.2|10432.2|10439.2|10435.2|10431.8|10427.8|20
1648522530000|2022-03-29 02:55:30|10436.3|10432.3|10439.2|10435.2|10439.2|10435.2|10436.3|10432.3|3
1648522540000|2022-03-29 02:55:40|10438.8|10434.8|10438.7|10434.7|10440.2|10436.2|10437.7|10433.7|5
1648522550000|2022-03-29 02:55:50|10438.2|10434.2|10440.7|10436.7|10441.7|10437.7|10437|10433|10
1648522560000|2022-03-29 02:56:00|10441.7|10437.7|10444|10440|10444.5|10440.5|10440.2|10436.2|20
1648522570000|2022-03-29 02:56:10|10443.7|10439.7|10444.6|10440.6|10445.2|10441.2|10441.8|10437.8|24
1648522580000|2022-03-29 02:56:20|10444.2|10440.2|10443.2|10439.2|10445.2|10441.2|10441.2|10437.2|12
1648522590000|2022-03-29 02:56:30|10443.5|10439.5|10444.2|10440.2|10444.2|10440.2|10443.5|10439.5|1
1648522600000|2022-03-29 02:56:40|10443.7|10439.7|10443.2|10439.2|10444.2|10440.2|10442.6|10438.6|5
1648522610000|2022-03-29 02:56:50|10444|10440|10443.2|10439.2|10444.2|10440.2|10442.7|10438.7|5
1648522620000|2022-03-29 02:57:00|10442.8|10438.8|10436.2|10432.2|10442.8|10438.8|10435.7|10431.7|15
1648522630000|2022-03-29 02:57:10|10436.5|10432.5|10437.2|10433.2|10438.7|10434.7|10435.7|10431.7|5
1648522640000|2022-03-29 02:57:20|10438.2|10434.2|10438.7|10434.7|10440.2|10435.7|10437.7|10432.2|2
1648522650000|2022-03-29 02:57:30|10438.5|10434.5|10437.2|10433.2|10438.5|10434.5|10436.8|10432.8|3
1648522660000|2022-03-29 02:57:40|10437.9|10433.9|10441.7|10437.7|10443.2|10439.2|10437.2|10433.2|10
1648522670000|2022-03-29 02:57:50|10442|10438|10443.2|10439.2|10443.2|10439.2|10441.7|10437.7|5
1648522680000|2022-03-29 02:58:00|10443.7|10439.7|10445.2|10441.2|10448.2|10444.2|10443.7|10439.7|6
1648522690000|2022-03-29 02:58:10|10444.5|10440.5|10445.2|10441.2|10447.2|10443.2|10444.2|10440.2|1
1648522700000|2022-03-29 02:58:20|10444.8|10440.8|10443.2|10439.2|10445.7|10441.7|10443.2|10439.2|2
1648522710000|2022-03-29 02:58:30|10443.8|10439.8|10442.2|10438.2|10443.9|10439.9|10442.2|10438.2|0
1648522720000|2022-03-29 02:58:40|10441.8|10437.8|10439.7|10435.7|10441.8|10437.8|10439.2|10435.2|4
1648522730000|2022-03-29 02:58:50|10439.8|10435.8|10442.2|10438.2|10442.3|10438.3|10439.8|10435.8|4
1648522740000|2022-03-29 02:59:00|10441.7|10437.7|10442.2|10438.2|10442.2|10438.2|10441.7|10437.7|0
1648522750000|2022-03-29 02:59:10|10442.5|10438.5|10442.3|10438.3|10445.3|10441.3|10441.3|10437.3|12
1648522760000|2022-03-29 02:59:20|10441.7|10437.7|10439.3|10435.3|10443.3|10438.3|10438.1|10434.1|11
1648522770000|2022-03-29 02:59:30|10438.6|10434.6|10436.4|10432.4|10438.6|10434.6|10427.6|10423.6|28
1648522780000|2022-03-29 02:59:40|10434.4|10430.4|10432.9|10428.9|10434.6|10430.4|10431.9|10426.6|2
1648522790000|2022-03-29 02:59:50|10433.1|10429.1|10438.3|10434.3|10439.3|10435.3|10432.9|10428.9|17
1648522800000|2022-03-29 03:00:00|10437.6|10433.6|10443.3|10439.3|10443.8|10439.8|10436.8|10432.8|15
1648522810000|2022-03-29 03:00:10|10442.9|10438.9|10445.9|10441.9|10445.9|10441.9|10442.8|10438.8|8
1648522820000|2022-03-29 03:00:20|10445.2|10441.2|10447.4|10443.4|10449.4|10445.4|10445.2|10441.2|9
1648522830000|2022-03-29 03:00:30|10446.9|10442.9|10448.4|10444.4|10449.4|10445.4|10444.9|10440.9|10
1648522840000|2022-03-29 03:00:40|10448.6|10444.6|10445.1|10441.1|10448.9|10444.9|10445.1|10441.1|28
1648522850000|2022-03-29 03:00:50|10445.4|10441.4|10442.4|10438.4|10445.4|10441.4|10440.6|10435.7|14
1648522860000|2022-03-29 03:01:00|10442.6|10438.6|10439.6|10435.6|10444.1|10440.1|10439.6|10435.6|11
1648522870000|2022-03-29 03:01:10|10441.9|10437.9|10441.6|10437.6|10444.1|10440.1|10439.6|10435.4|7
1648522880000|2022-03-29 03:01:20|10442.1|10438.1|10442.1|10438.1|10444.1|10440.1|10442.1|10438.1|3
1648522890000|2022-03-29 03:01:30|10442.4|10438.4|10440.6|10436.6|10443.7|10438.9|10440.6|10435.7|0
1648522900000|2022-03-29 03:01:40|10440.9|10436.9|10441.1|10437.1|10442.1|10438.1|10440.9|10436.9|0
1648522910000|2022-03-29 03:01:50|10440.9|10436.9|10443.6|10439.6|10443.6|10439.6|10440.6|10436.6|5
1648522920000|2022-03-29 03:02:00|10443.9|10439.9|10445.6|10441.6|10445.6|10441.6|10443.9|10439.9|7
1648522930000|2022-03-29 03:02:10|10445.1|10441.1|10453.9|10449.9|10454.4|10450.4|10445.1|10441.1|12
1648522940000|2022-03-29 03:02:20|10454.4|10450.4|10457.8|10453.8|10459.6|10455.6|10454.1|10450.1|35
1648522950000|2022-03-29 03:02:30|10457.4|10453.4|10458.4|10454.4|10460.4|10455.4|10456.9|10452.4|12
1648522960000|2022-03-29 03:02:40|10458.1|10454.1|10458.9|10454.9|10458.9|10454.9|10457.3|10453.3|5
1648522970000|2022-03-29 03:02:50|10458.4|10454.4|10457.9|10453.9|10458.4|10454.4|10457.9|10453.9|3
1648522980000|2022-03-29 03:03:00|10457.6|10453.6|10453.6|10449.6|10457.8|10453.8|10453.3|10449.3|15
1648522990000|2022-03-29 03:03:10|10453.1|10449.1|10454.6|10450.6|10454.6|10450.6|10453.1|10449.1|5
1648523000000|2022-03-29 03:03:20|10455.6|10451.6|10453.6|10449.6|10455.6|10451.6|10453.6|10449.6|3
1648523010000|2022-03-29 03:03:30|10454.3|10450.3|10454.1|10450.1|10455.1|10451.1|10454.1|10450.1|1
1648523020000|2022-03-29 03:03:40|10453.6|10449.6|10450.6|10446.6|10453.6|10449.6|10450.6|10446.6|7
1648523030000|2022-03-29 03:03:50|10450.9|10446.9|10444.9|10440.9|10450.9|10446.9|10444.9|10440.9|27
1648523040000|2022-03-29 03:04:00|10444.2|10440.2|10453|10449|10453|10449|10444.2|10440.2|16
1648523050000|2022-03-29 03:04:10|10452.7|10448.7|10454.4|10450.4|10454.5|10450.5|10451.5|10447.5|4
1648523060000|2022-03-29 03:04:20|10454.5|10450.5|10460.5|10456.5|10460.5|10456.5|10454|10450|4
1648523070000|2022-03-29 03:04:30|10459.5|10455.5|10458.5|10454.5|10461|10457|10457.8|10453.8|12
1648523080000|2022-03-29 03:04:40|10457.5|10453.5|10456.7|10452.7|10457.5|10453.5|10453.2|10449.2|6
1648523090000|2022-03-29 03:04:50|10456.5|10452.5|10455.9|10451.9|10458|10454|10455|10451|6
1648523100000|2022-03-29 03:05:00|10456|10452|10456|10452|10456.5|10452.5|10455.5|10451.5|1
1648523110000|2022-03-29 03:05:10|10455.3|10451.3|10453.5|10449.5|10456.5|10452.5|10453.2|10449.2|7
1648523120000|2022-03-29 03:05:20|10453|10449|10460|10456|10460|10456|10453|10449|7
1648523130000|2022-03-29 03:05:30|10459.5|10455.5|10459.5|10455.5|10460.4|10456.4|10456.7|10452.7|7
1648523140000|2022-03-29 03:05:40|10458.9|10454.9|10460.4|10456.4|10460.9|10456.9|10458.5|10454.5|8
1648523150000|2022-03-29 03:05:50|10461.9|10457.9|10463.8|10459.8|10463.8|10459.8|10460.5|10456.5|7
1648523160000|2022-03-29 03:06:00|10463.5|10459.5|10462.1|10458.1|10468.9|10464.9|10462.1|10458.1|17
1648523170000|2022-03-29 03:06:10|10461.2|10457.2|10471.1|10467.1|10471.8|10467.1|10459|10455|45
1648523180000|2022-03-29 03:06:20|10472.1|10464.1|10465.1|10461.1|10472.6|10467.1|10465.1|10461.1|9
1648523190000|2022-03-29 03:06:30|10466|10462|10467.1|10463.1|10468.1|10464.1|10464.6|10460.6|14
1648523200000|2022-03-29 03:06:40|10466.8|10462.8|10468.6|10464.6|10469.6|10465.6|10466.6|10462.6|5
1648523210000|2022-03-29 03:06:50|10469.1|10465.1|10469.1|10465.1|10469.1|10465.1|10468.1|10464.1|2
1648523220000|2022-03-29 03:07:00|10468.9|10464.9|10471.1|10467.1|10471.5|10467.5|10468.9|10464.9|4
1648523230000|2022-03-29 03:07:10|10471.6|10467.6|10471.7|10467.7|10472.1|10468.1|10471.1|10467.1|11
1648523240000|2022-03-29 03:07:20|10471.6|10467.6|10468.6|10464.6|10472.1|10468.1|10468.6|10464.6|13
1648523250000|2022-03-29 03:07:30|10467.4|10463.4|10468.1|10464.1|10468.8|10464.8|10467.1|10463.1|8
1648523260000|2022-03-29 03:07:40|10467.6|10463.6|10462.6|10458.6|10467.6|10463.6|10462.6|10458.6|6
1648523270000|2022-03-29 03:07:50|10462.2|10458.2|10461.7|10457.7|10463.1|10459.1|10461.7|10457.7|1
1648523280000|2022-03-29 03:08:00|10462.1|10458.1|10465.3|10461.3|10466.2|10462.2|10462.1|10458.1|13
1648523290000|2022-03-29 03:08:10|10465|10461|10456.6|10452.6|10465.8|10461.8|10454.6|10450.6|45
1648523300000|2022-03-29 03:08:20|10456.2|10452.2|10458.1|10454.1|10461.6|10457.6|10456.1|10452.1|4
1648523310000|2022-03-29 03:08:30|10458.5|10454.5|10457.7|10453.7|10463.1|10459.1|10457.6|10453.6|4
1648523320000|2022-03-29 03:08:40|10459.1|10455.1|10458.1|10454.1|10459.1|10455.1|10456.5|10452.5|4
1648523330000|2022-03-29 03:08:50|10457.6|10453.6|10458.1|10454.1|10460.1|10456.1|10457.2|10453.2|2
1648523340000|2022-03-29 03:09:00|10459.1|10455.1|10459.1|10455.1|10460.5|10456.5|10458.6|10454.6|4
1648523350000|2022-03-29 03:09:10|10458.7|10454.7|10453.1|10449.1|10460|10456|10449.6|10445.6|19
1648523360000|2022-03-29 03:09:20|10452.6|10448.6|10454|10450|10455|10450.1|10451.1|10447|3
1648523370000|2022-03-29 03:09:30|10453.6|10449.6|10453.2|10449.2|10453.6|10449.6|10452.6|10448.6|0
1648523380000|2022-03-29 03:09:40|10453.6|10449.6|10454.6|10450.6|10454.6|10450.6|10453.6|10449.6|2
1648523390000|2022-03-29 03:09:50|10453.9|10449.9|10453.1|10449.1|10455|10451|10450.8|10446.8|19
1648523400000|2022-03-29 03:10:00|10453.6|10449.6|10452.6|10448.6|10454.4|10450.1|10452.1|10446.1|9
1648523410000|2022-03-29 03:10:10|10453.1|10449.1|10454.1|10450.1|10454.1|10450.1|10453.1|10449.1|2
1648523420000|2022-03-29 03:10:20|10453.1|10449.1|10453.1|10449.1|10454.1|10450.1|10452.6|10448.6|0
1648523440000|2022-03-29 03:10:40|10453.6|10449.6|10452.6|10448.6|10454.1|10450.1|10452.6|10448.6|3
1648523450000|2022-03-29 03:10:50|10452.1|10448.1|10444.1|10440.1|10452.1|10448.1|10443.7|10439.7|9
1648523460000|2022-03-29 03:11:00|10444.4|10440.4|10444.4|10440.4|10450.1|10446.1|10443.6|10439.6|17
1648523470000|2022-03-29 03:11:10|10444.6|10440.6|10445.1|10441.1|10445.6|10441.6|10444.1|10440.1|3
1648523480000|2022-03-29 03:11:20|10444.5|10440.5|10437.9|10433.9|10445.1|10441.1|10433.4|10429.4|54
1648523490000|2022-03-29 03:11:30|10437.4|10433.4|10436.4|10432.4|10441.2|10437.2|10436.4|10432.4|9
1648523500000|2022-03-29 03:11:40|10436.2|10432.2|10431.5|10427.5|10436.2|10432.2|10430.9|10426.9|23
1648523510000|2022-03-29 03:11:50|10431.4|10427.4|10430.4|10426.4|10432.2|10428.2|10429.9|10425.9|14
1648523520000|2022-03-29 03:12:00|10432.1|10428.1|10432.1|10428.1|10432.4|10428.4|10431.1|10427.1|20
1648523530000|2022-03-29 03:12:10|10432.4|10428.4|10433.4|10429.4|10435.9|10431.9|10431|10427|10
1648523540000|2022-03-29 03:12:20|10432.9|10428.9|10431.4|10427.4|10432.9|10428.9|10428.9|10424.9|15
1648523550000|2022-03-29 03:12:30|10430.9|10426.9|10430.4|10426.4|10431.4|10427.4|10429.9|10425.9|2
1648523560000|2022-03-29 03:12:40|10432.4|10428.4|10430.9|10426.9|10432.4|10428.4|10430.4|10426.4|4
1648523570000|2022-03-29 03:12:50|10430.5|10426.5|10425.4|10421.4|10430.5|10426.5|10424.4|10420.4|33
1648523580000|2022-03-29 03:13:00|10426.8|10422.8|10428.5|10424.5|10430|10426|10425.6|10420.2|15
1648523590000|2022-03-29 03:13:10|10429.1|10425.1|10428|10424|10430.9|10426.9|10428|10424|5
1648523600000|2022-03-29 03:13:20|10428.5|10424.5|10430|10426|10430|10426|10425.5|10421.5|11
1648523610000|2022-03-29 03:13:30|10429.9|10425.9|10427.5|10423.5|10429.9|10425.9|10426.5|10422.5|5
1648523620000|2022-03-29 03:13:40|10427.9|10423.9|10428.5|10424.5|10428.5|10424.5|10427.1|10423.1|0
1648523630000|2022-03-29 03:13:50|10428.4|10424.4|10427.5|10423.5|10428.4|10424.4|10426|10422|3
1648523640000|2022-03-29 03:14:00|10428|10424|10428.3|10424.3|10432.4|10428.4|10427.5|10423.5|24
1648523650000|2022-03-29 03:14:10|10428.7|10424.7|10427.3|10423.3|10430|10426|10425.5|10421.5|1
1648523660000|2022-03-29 03:14:20|10427.8|10423.8|10421|10417|10429.5|10425.5|10418.8|10414.8|24
1648523670000|2022-03-29 03:14:30|10420.8|10416.8|10423.8|10419.8|10423.9|10419.9|10420.3|10416.3|9
1648523680000|2022-03-29 03:14:40|10425|10421|10428.3|10424.3|10429.3|10425.3|10424.8|10420.8|2
1648523690000|2022-03-29 03:14:50|10429.3|10425.3|10432.6|10428.6|10434.5|10429.3|10428.5|10424.5|15
1648523700000|2022-03-29 03:15:00|10433.3|10429.3|10439.2|10435.2|10443.1|10439.1|10432.9|10428.9|50
1648523710000|2022-03-29 03:15:10|10439.4|10435.4|10442.9|10438.9|10442.9|10438.9|10439.1|10434.1|11
1648523720000|2022-03-29 03:15:20|10443.4|10439.4|10436.6|10432.6|10443.4|10439.4|10436.2|10432.2|16
1648523730000|2022-03-29 03:15:30|10436.9|10432.9|10441.1|10437.1|10444.1|10440.1|10436.9|10432.9|13
1648523740000|2022-03-29 03:15:40|10441.6|10437.6|10441.6|10437.6|10442.6|10438.6|10437.6|10433.6|7
1648523750000|2022-03-29 03:15:50|10442.1|10438.1|10442.1|10438.1|10442.1|10438.1|10440.7|10436.7|1
1648523760000|2022-03-29 03:16:00|10441.7|10437.7|10451.6|10447.6|10452.1|10448.1|10441.7|10437.7|21
1648523770000|2022-03-29 03:16:10|10452.1|10448.1|10454.1|10450.1|10458.9|10454.9|10451.1|10447.1|39
1648523780000|2022-03-29 03:16:20|10453.7|10449.7|10453.9|10449.9|10454.6|10450.6|10453.4|10449.4|3
1648523790000|2022-03-29 03:16:30|10453.6|10449.6|10454.4|10450.4|10454.4|10450.4|10452.4|10448.4|2
1648523800000|2022-03-29 03:16:40|10455.6|10451.6|10455.9|10451.9|10457.4|10453.4|10454.9|10450.9|9
1648523810000|2022-03-29 03:16:50|10456.3|10452.3|10457.9|10453.9|10457.9|10453.9|10455.4|10451.4|0
1648523820000|2022-03-29 03:17:00|10456.9|10452.9|10457.9|10453.9|10457.9|10453.9|10456.1|10452.1|9
1648523830000|2022-03-29 03:17:10|10457.4|10453.4|10456.4|10452.4|10457.9|10453.9|10455.9|10451.9|9
1648523840000|2022-03-29 03:17:20|10455.3|10451.3|10455.4|10451.4|10456.1|10452.1|10454.1|10450.1|2
1648523850000|2022-03-29 03:17:30|10454.9|10450.9|10455.4|10451.4|10455.8|10451.8|10453.5|10449.5|7
1648523860000|2022-03-29 03:17:40|10454.9|10450.9|10455.4|10451.4|10455.4|10451.4|10453.4|10449.4|7
1648523870000|2022-03-29 03:17:50|10455.3|10451.3|10453.2|10449.2|10455.3|10451.3|10452.7|10448.7|6
1648523880000|2022-03-29 03:18:00|10452.9|10448.9|10452.4|10448.4|10453.9|10449.9|10451.9|10447.9|5
1648523890000|2022-03-29 03:18:10|10452.8|10448.8|10454.4|10450.4|10454.4|10450.4|10452.4|10448.4|0
1648523900000|2022-03-29 03:18:20|10454|10450|10451|10447|10454.4|10450.4|10451|10447|3
1648523910000|2022-03-29 03:18:30|10450.8|10446.8|10445.4|10441.4|10450.9|10446.9|10444.9|10440.9|7
1648523920000|2022-03-29 03:18:40|10444.5|10440.5|10443.4|10439.4|10444.5|10440.5|10439.4|10435.4|14
1648523930000|2022-03-29 03:18:50|10443.9|10439.9|10442.9|10438.9|10443.9|10439.9|10440.8|10436.8|5
1648523940000|2022-03-29 03:19:00|10441.8|10437.8|10437|10433|10441.9|10437.9|10437|10433|12
1648523950000|2022-03-29 03:19:10|10436.9|10432.9|10441.9|10437.9|10441.9|10437.9|10436.9|10432.9|13
1648523960000|2022-03-29 03:19:20|10441.4|10437.4|10440.9|10436.9|10441.4|10437.4|10440.9|10436.9|0
1648523970000|2022-03-29 03:19:30|10440.8|10436.8|10439.3|10435.3|10441.8|10437.8|10438.4|10434.4|5
1648523980000|2022-03-29 03:19:40|10439.4|10435.4|10436.9|10432.9|10439.4|10435.4|10436.9|10432.9|3
1648523990000|2022-03-29 03:19:50|10436.3|10432.3|10439.4|10435.4|10439.4|10435.4|10436.3|10430.8|2
1648524000000|2022-03-29 03:20:00|10438.8|10434.8|10441.9|10437.9|10441.9|10437.9|10437.9|10433.9|4
1648524010000|2022-03-29 03:20:10|10442.9|10438.9|10449.3|10445.3|10449.3|10445.3|10442.9|10438.9|10
1648524020000|2022-03-29 03:20:20|10449.6|10445.6|10445.4|10441.4|10449.6|10445.6|10444.8|10440.8|8
1648524030000|2022-03-29 03:20:30|10445.3|10441.3|10443.3|10439.3|10445.6|10441.6|10443.3|10439.3|6
1648524040000|2022-03-29 03:20:40|10444.6|10436.6|10441.7|10437.7|10444.6|10439.3|10439.7|10435.7|4
1648524050000|2022-03-29 03:20:50|10441.2|10437.2|10438.9|10434.9|10442.9|10437.2|10437.9|10433.9|8
1648524060000|2022-03-29 03:21:00|10438.7|10434.7|10436.4|10432.4|10438.7|10434.7|10435.9|10431.9|4
1648524070000|2022-03-29 03:21:10|10436|10432|10428.4|10424.4|10436|10432|10427|10422.9|35
1648524080000|2022-03-29 03:21:20|10428|10424|10428.4|10424.4|10428.4|10424.4|10426.4|10422.4|5
1648524090000|2022-03-29 03:21:30|10428.5|10424.5|10426.9|10422.9|10429.4|10425.4|10425.9|10421.9|10
1648524100000|2022-03-29 03:21:40|10426.4|10422.4|10427.9|10423.9|10428.9|10424.9|10425.4|10421.4|5
1648524110000|2022-03-29 03:21:50|10428.2|10424.2|10428.7|10424.7|10430.7|10426.7|10427.4|10423.4|10
1648524120000|2022-03-29 03:22:00|10428.4|10424.4|10426.9|10422.9|10431.6|10427.6|10426.7|10422.7|17
1648524130000|2022-03-29 03:22:10|10426.5|10422.5|10421|10417|10426.9|10422.9|10419.5|10415.5|39
1648524140000|2022-03-29 03:22:20|10420.3|10416.3|10419.9|10415.9|10423.2|10418.9|10419.5|10415.2|14
1648524150000|2022-03-29 03:22:30|10420|10416|10419|10415|10420|10416|10412.9|10408.9|42
1648524160000|2022-03-29 03:22:40|10418.7|10414.7|10415.2|10411.2|10418.7|10414.7|10414.9|10410.2|2
1648524170000|2022-03-29 03:22:50|10414.9|10410.9|10426.6|10422.6|10426.6|10422.6|10414.2|10410.2|10
1648524180000|2022-03-29 03:23:00|10426.2|10422.2|10422.2|10418.2|10427.4|10423.4|10421.9|10417.9|16
1648524190000|2022-03-29 03:23:10|10421.9|10417.9|10416.4|10412.4|10421.9|10417.9|10415.9|10411.9|16
1648524200000|2022-03-29 03:23:20|10415.9|10411.9|10421|10413|10421|10415.9|10413.2|10409.2|17
1648524210000|2022-03-29 03:23:30|10420.1|10416.1|10424.7|10420.7|10427.3|10423.3|10418.9|10414.9|9
1648524220000|2022-03-29 03:23:40|10424.6|10420.6|10424.2|10420.2|10425.9|10421.9|10423.7|10419.7|1
1648524230000|2022-03-29 03:23:50|10423.7|10419.7|10423.7|10419.7|10425.2|10421.2|10423.7|10419.7|0
1648524240000|2022-03-29 03:24:00|10424|10420|10425.1|10421.1|10425.2|10421.2|10423.7|10419.7|1
1648524250000|2022-03-29 03:24:10|10424.7|10420.7|10428.9|10424.9|10430.6|10426.6|10424.1|10420.1|14
1648524260000|2022-03-29 03:24:20|10428.6|10424.6|10426.4|10422.4|10428.8|10424.8|10424.7|10420.7|8
1648524270000|2022-03-29 03:24:30|10425.4|10421.4|10425.7|10421.7|10427.6|10423.6|10424.1|10420.1|1
1648524280000|2022-03-29 03:24:40|10426.3|10422.3|10426.2|10422.2|10428.6|10423.6|10425.6|10420.6|3
1648524290000|2022-03-29 03:24:50|10426.4|10422.4|10429.6|10425.6|10431.1|10427.1|10425.2|10421.2|18
1648524300000|2022-03-29 03:25:00|10429.1|10425.1|10427.2|10423.2|10429.1|10425.1|10426.7|10422.7|4
1648524310000|2022-03-29 03:25:10|10427.1|10423.1|10427.6|10423.6|10428.2|10424.2|10425.9|10421.9|4
1648524320000|2022-03-29 03:25:20|10428.6|10424.6|10427.2|10423.2|10428.6|10424.6|10427.2|10423.2|1
1648524330000|2022-03-29 03:25:30|10426.9|10422.9|10424.7|10420.7|10426.9|10422.9|10424.1|10420.1|6
1648524340000|2022-03-29 03:25:40|10424.6|10420.6|10425.6|10421.6|10426.1|10422.1|10424.6|10420.6|1
1648524350000|2022-03-29 03:25:50|10426.1|10422.1|10427.4|10423.4|10429.4|10425.4|10426.1|10422.1|3
1648524360000|2022-03-29 03:26:00|10428.4|10424.4|10428.4|10424.4|10428.8|10424.8|10427.4|10423.4|2
1648524370000|2022-03-29 03:26:10|10427.9|10423.9|10421.1|10417.1|10427.9|10423.9|10419.7|10415.7|14
1648524380000|2022-03-29 03:26:20|10420.7|10416.7|10419.7|10415.7|10422.6|10418.6|10418.5|10414.5|9
1648524390000|2022-03-29 03:26:30|10419.4|10415.4|10417.6|10413.6|10419.4|10415.4|10417.6|10413.6|2
1648524400000|2022-03-29 03:26:40|10417.9|10413.9|10419.1|10415.1|10419.1|10415.1|10416.1|10412.1|9
1648524410000|2022-03-29 03:26:50|10419.4|10415.4|10423.1|10419.1|10424.1|10420.1|10419.4|10415.4|3
1648524420000|2022-03-29 03:27:00|10423.4|10419.4|10423.6|10419.6|10424.4|10420.4|10421.2|10417.2|4
1648524430000|2022-03-29 03:27:10|10423.1|10419.1|10423.1|10419.1|10423.1|10419.1|10423.1|10419.1|0
1648524440000|2022-03-29 03:27:20|10424.6|10420.6|10428|10424|10433.6|10429.6|10424.6|10420.6|21
1648524450000|2022-03-29 03:27:30|10427.1|10423.1|10426.6|10422.6|10429.4|10425.4|10423.6|10419.6|8
1648524460000|2022-03-29 03:27:40|10425.7|10421.7|10425.6|10421.6|10426.9|10422.9|10425.6|10421.6|2
1648524470000|2022-03-29 03:27:50|10425.2|10421.2|10424.6|10420.6|10425.2|10421.2|10424.6|10420.6|1
1648524480000|2022-03-29 03:28:00|10424.9|10420.9|10435.7|10427.7|10437.4|10433.4|10424.9|10419.6|21
1648524490000|2022-03-29 03:28:10|10433.1|10429.1|10434.6|10430.6|10434.6|10430.6|10432.2|10428.2|5
1648524500000|2022-03-29 03:28:20|10434.1|10430.1|10432.1|10428.1|10434.1|10430.1|10432.1|10425.6|4
1648524510000|2022-03-29 03:28:30|10431.1|10427.1|10432.1|10428.1|10433.6|10429.6|10429.3|10425.3|10
1648524520000|2022-03-29 03:28:40|10432.8|10428.8|10435.9|10431.9|10437.6|10433.6|10432.1|10428.1|8
1648524530000|2022-03-29 03:28:50|10436.1|10432.1|10438.1|10434.1|10440.6|10436.6|10436.1|10432.1|4
1648524540000|2022-03-29 03:29:00|10438.4|10434.4|10436.8|10432.8|10440.6|10436.6|10435.8|10431.8|10
1648524550000|2022-03-29 03:29:10|10437.1|10433.1|10436.4|10432.4|10438.1|10434.1|10436.1|10432.1|1
1648524560000|2022-03-29 03:29:20|10435.8|10431.8|10434.3|10430.3|10438.6|10432.1|10434.3|10430.3|1
1648524570000|2022-03-29 03:29:30|10435.1|10431.1|10437.9|10433.9|10439.6|10435.6|10435.1|10431.1|8
1648524580000|2022-03-29 03:29:40|10438.3|10434.3|10440.7|10436.7|10440.7|10436.7|10438.3|10434.3|4
1648524590000|2022-03-29 03:29:50|10440.3|10436.3|10441.5|10437.5|10442.8|10438.8|10438.6|10434.6|13
1648524600000|2022-03-29 03:30:00|10441.3|10437.3|10450.8|10446.8|10450.8|10446.8|10441.3|10435.7|18
1648524610000|2022-03-29 03:30:10|10450.5|10446.5|10450.3|10446.3|10453.4|10449.4|10450.3|10446.3|11
1648524620000|2022-03-29 03:30:20|10449.8|10445.8|10447.8|10443.8|10450|10446|10447.5|10443.5|8
1648524630000|2022-03-29 03:30:30|10448.8|10444.8|10454.2|10450.2|10455.3|10451.3|10448.8|10444.8|18
1648524640000|2022-03-29 03:30:40|10454.3|10450.3|10454.3|10450.3|10456.3|10452.3|10453.6|10449.6|19
1648524650000|2022-03-29 03:30:50|10453.9|10449.9|10453.9|10449.9|10454.8|10450.8|10453.4|10449.4|4
1648524660000|2022-03-29 03:31:00|10454.3|10450.3|10454.3|10450.3|10455.3|10451.3|10453.4|10449.4|2
1648524670000|2022-03-29 03:31:10|10453.5|10449.5|10453.4|10449.4|10453.8|10449.8|10452.4|10448.4|7
1648524680000|2022-03-29 03:31:20|10453.8|10449.8|10453.8|10449.8|10455|10451|10453.8|10449.8|4
1648524690000|2022-03-29 03:31:30|10453.4|10449.4|10453.4|10449.4|10453.8|10449.8|10453.3|10449.3|2
1648524700000|2022-03-29 03:31:40|10453.8|10449.8|10458.6|10454.6|10458.6|10454.6|10452.9|10448.9|13
1648524710000|2022-03-29 03:31:50|10458.7|10454.7|10459.2|10455.2|10459.2|10455.2|10458.2|10454.2|9
1648524720000|2022-03-29 03:32:00|10458.2|10454.2|10456.9|10452.9|10458.2|10454.2|10455.7|10451.7|6
1648524730000|2022-03-29 03:32:10|10457.4|10453.4|10457|10453|10458.4|10454.4|10456.9|10452.9|7
1648524740000|2022-03-29 03:32:20|10457.4|10453.4|10457.4|10453.4|10457.9|10453.9|10456.5|10452.5|2
1648524750000|2022-03-29 03:32:30|10457|10453|10457.4|10453.4|10457.4|10453.4|10455.9|10451.9|1
1648524760000|2022-03-29 03:32:40|||||||||1
1648524770000|2022-03-29 03:32:50|10461.9|10457.9|10462.4|10458.4|10463.4|10459.4|10460.7|10456.7|29
1648524780000|2022-03-29 03:33:00|10461.9|10457.9|10463.4|10459.4|10463.9|10459.9|10461.5|10457.5|20
1648524790000|2022-03-29 03:33:10|10463.9|10459.9|10464.4|10460.4|10467.7|10462.4|10463.9|10459.7|29
1648524800000|2022-03-29 03:33:20|10463.1|10459.1|10461.5|10457.5|10463.1|10459.1|10461.5|10457.5|5
1648524810000|2022-03-29 03:33:30|10461.9|10457.9|10458.4|10454.4|10461.9|10457.9|10456.9|10452.9|13
1648524820000|2022-03-29 03:33:40|10458|10454|10457|10453|10458|10454|10456.7|10452.7|8
1648524830000|2022-03-29 03:33:50|10458|10454|10454.5|10450.5|10458.5|10454.5|10452.2|10448.2|25
1648524840000|2022-03-29 03:34:00|10454.2|10450.2|10453.8|10449.8|10455|10451|10453.4|10449.4|12
1648524850000|2022-03-29 03:34:10|10453.4|10449.4|10453.2|10449.2|10453.4|10449.4|10452.6|10448.6|6
1648524860000|2022-03-29 03:34:20|10453.5|10449.5|10455.7|10451.7|10457.2|10453.1|10453.5|10449.2|15
1648524870000|2022-03-29 03:34:30|10455.4|10451.4|10454.5|10450.5|10456.1|10452.1|10454.5|10450.5|1
1648524880000|2022-03-29 03:34:40|10455|10451|10455|10451|10456.2|10452.2|10455|10451|7
1648524890000|2022-03-29 03:34:50|10453.6|10449.6|10451.8|10447.8|10453.6|10449.6|10451|10447|19
1648524900000|2022-03-29 03:35:00|10452.3|10448.3|10450.7|10446.7|10452.7|10448.7|10450.7|10446.7|5
1648524910000|2022-03-29 03:35:10|10451.2|10447.2|10450.3|10446.3|10451.2|10447.2|10450.3|10446.3|1
1648524920000|2022-03-29 03:35:20|10450.8|10446.8|10453.2|10449.2|10453.2|10449.2|10450.3|10446.3|7
1648524930000|2022-03-29 03:35:30|10452.1|10448.1|10452.2|10448.2|10452.2|10448.2|10451.8|10447.8|1
1648524940000|2022-03-29 03:35:40|10452.5|10448.5|10449.5|10445.5|10452.5|10448.5|10448.8|10444.8|7
1648524950000|2022-03-29 03:35:50|10449.6|10445.6|10448.3|10444.3|10449.6|10445.6|10447.3|10443.3|1
1648524960000|2022-03-29 03:36:00|10448.6|10444.6|10448.6|10444.6|10450.1|10446.1|10448.6|10444.6|1
1648524970000|2022-03-29 03:36:10|10448.1|10444.1|10447.6|10443.6|10449.6|10445.6|10447.6|10443.6|3
1648524980000|2022-03-29 03:36:20|10447.1|10443.1|10447.1|10443.1|10448.1|10444.1|10446.8|10442.8|2
1648524990000|2022-03-29 03:36:30|10445.7|10441.7|10441.6|10437.6|10445.8|10441.8|10434.3|10430.3|37
1648525000000|2022-03-29 03:36:40|10442.4|10438.4|10443.3|10439.3|10445.6|10441.6|10442.3|10437.1|4
1648525010000|2022-03-29 03:36:50|10443.5|10439.5|10442.8|10438.8|10443.6|10439.6|10442.6|10438.6|2
1648525020000|2022-03-29 03:37:00|10442.6|10438.6|10438.6|10434.6|10442.6|10438.6|10438.5|10434.5|4
1648525030000|2022-03-29 03:37:10|10438.3|10434.3|10438.5|10434.5|10441.8|10436.1|10436.8|10432.8|4
1648525040000|2022-03-29 03:37:20|10436.9|10432.9|10437.5|10433.5|10438.5|10434.5|10435.5|10431.5|10
1648525050000|2022-03-29 03:37:30|10436.8|10432.8|10437|10433|10438.5|10434.5|10436.1|10432.1|6
1648525060000|2022-03-29 03:37:40|10435.6|10431.6|10437.5|10433.5|10439.4|10435.4|10435.6|10431.6|11
1648525070000|2022-03-29 03:37:50|10437.9|10433.9|10437.9|10433.9|10439.6|10435.4|10436.5|10431.6|5
1648525080000|2022-03-29 03:38:00|10438|10434|10438|10434|10438.5|10434.5|10438|10434|2
1648525090000|2022-03-29 03:38:10|10439.1|10435.1|10437.5|10433.5|10439.1|10435.1|10437.5|10433.5|1
1648525100000|2022-03-29 03:38:20|||||||||1
1648525110000|2022-03-29 03:38:30|10438|10434|10437.5|10433.5|10438|10434|10437|10433|3
1648525120000|2022-03-29 03:38:40|10438.2|10434.2|10436.8|10432.8|10439.4|10435.4|10435.6|10431.6|8
1648525130000|2022-03-29 03:38:50|10436.1|10432.1|10437.5|10433.5|10437.5|10433.5|10436.1|10432.1|2
1648525140000|2022-03-29 03:39:00|10438.2|10434.2|10437|10433|10438.2|10434.2|10436.1|10432.1|6
1648525150000|2022-03-29 03:39:10|10435.6|10431.6|10436.6|10432.6|10436.6|10432.6|10435.6|10431.6|1
1648525170000|2022-03-29 03:39:30|10437.1|10433.1|10437|10433|10437.5|10433.5|10436.6|10432.6|2
1648525190000|2022-03-29 03:39:50|10436.6|10432.6|10437.1|10433.1|10437.1|10433.1|10436.6|10432.6|0
1648525200000|2022-03-29 03:40:00|10437.5|10433.5|10447.5|10443.5|10447.5|10443.5|10437.5|10433.5|9
1648525210000|2022-03-29 03:40:10|10447.6|10443.6|10444.1|10440.1|10447.6|10443.6|10443.1|10439.1|10
1648525220000|2022-03-29 03:40:20|10442.6|10438.6|10441.5|10437.5|10443.6|10439.6|10441.1|10437.1|5
1648525230000|2022-03-29 03:40:30|10441.1|10437.1|10441.6|10437.6|10443.8|10438.5|10439.1|10435.1|9
1648525240000|2022-03-29 03:40:40|10442|10438|10443.5|10439.5|10444|10440|10442|10438|5
1648525250000|2022-03-29 03:40:50|10443.1|10439.1|10442.8|10438.8|10443.1|10439.1|10441|10437|1
1648525260000|2022-03-29 03:41:00|10443|10439|10441.5|10437.5|10443|10439|10440|10436|15
1648525270000|2022-03-29 03:41:10|10441.8|10437.8|10441.5|10437.5|10442.5|10438.5|10441.1|10437.1|0
1648525280000|2022-03-29 03:41:20|10442|10438|10443.5|10439.5|10443.5|10439.5|10441.5|10437.5|2
1648525290000|2022-03-29 03:41:30|10443.8|10439.8|10444|10440|10444|10440|10443.8|10439.8|1
1648525300000|2022-03-29 03:41:40|10443.8|10439.8|10443.5|10439.5|10444|10440|10442.5|10438.5|2
1648525310000|2022-03-29 03:41:50|10443.8|10439.8|10444|10440|10444|10440|10443.8|10439.8|0
1648525320000|2022-03-29 03:42:00|10443.7|10439.7|10443.5|10439.5|10444|10440|10443|10439|1
1648525330000|2022-03-29 03:42:10|10443|10439|10444|10440|10444|10440|10443|10439|0
1648525340000|2022-03-29 03:42:20|10444.3|10440.3|10445.5|10441.5|10445.5|10441.5|10444.3|10440.3|1
1648525350000|2022-03-29 03:42:30|10446.2|10442.2|10443|10439|10446.2|10442.2|10442.5|10438.5|3
1648525360000|2022-03-29 03:42:40|10442.5|10438.5|10441.5|10437.5|10442.5|10438.5|10441.5|10437.5|0
1648525370000|2022-03-29 03:42:50|10442|10438|10443.5|10439.5|10443.5|10439.5|10442|10438|3
1648525380000|2022-03-29 03:43:00|10443.8|10439.8|10445.5|10441.5|10445.5|10441.5|10442.5|10438.5|5
1648525390000|2022-03-29 03:43:10|10445|10441|10445|10441|10445|10441|10444|10440|0
1648525420000|2022-03-29 03:43:40|10444.6|10440.6|10442.5|10438.5|10444.6|10440.6|10442.5|10438.5|4
1648525430000|2022-03-29 03:43:50|10443.3|10439.3|10441.5|10437.5|10443.3|10439.3|10441|10437|1
1648525440000|2022-03-29 03:44:00|10439.3|10435.3|10431.4|10427.4|10439.3|10435.3|10427.7|10423.7|41
1648525450000|2022-03-29 03:44:10|10431.2|10427.2|10427.2|10423.2|10432.6|10428.6|10427.2|10423.2|9
1648525460000|2022-03-29 03:44:20|10426.9|10422.9|10427.7|10423.7|10429.2|10425.2|10426.9|10422.9|15
1648525470000|2022-03-29 03:44:30|10427.4|10423.4|10425.1|10421.1|10427.4|10423.4|10425.1|10421.1|5
1648525480000|2022-03-29 03:44:40|10424.7|10420.7|10423.9|10419.9|10425.5|10421.5|10422.5|10418.5|14
1648525490000|2022-03-29 03:44:50|10423.4|10419.4|10422.9|10418.9|10426|10422|10422.9|10418.9|12
1648525500000|2022-03-29 03:45:00|10422.5|10418.5|10419.5|10415.5|10422.9|10418.9|10419|10415|15
1648525510000|2022-03-29 03:45:10|10419.4|10415.4|10419|10415|10419.9|10415.9|10417|10413|32
1648525520000|2022-03-29 03:45:20|10418.9|10414.9|10416|10412|10419|10415|10415.9|10411.9|22
1648525530000|2022-03-29 03:45:30|10415.9|10411.9|10420.9|10416.9|10422.4|10418.4|10415.4|10411.4|13
1648525540000|2022-03-29 03:45:40|10421.4|10417.4|10424.9|10420.9|10424.9|10420.9|10421.4|10417.4|4
1648525550000|2022-03-29 03:45:50|10426.9|10422.9|10422.9|10418.9|10426.9|10422.9|10422.9|10418.9|12
1648525560000|2022-03-29 03:46:00|10422.7|10418.7|10421.9|10417.9|10424.2|10420.2|10420.4|10416.4|6
1648525570000|2022-03-29 03:46:10|10422.9|10418.9|10422.9|10418.9|10422.9|10418.9|10422.4|10418.4|2
1648525580000|2022-03-29 03:46:20|10423.4|10419.4|10423.4|10419.4|10423.4|10419.4|10422.7|10418.7|4
1648525590000|2022-03-29 03:46:30|10421.9|10417.9|10422.9|10418.9|10423.4|10419.4|10421.9|10417.9|4
1648525600000|2022-03-29 03:46:40|10424.7|10420.7|10422.7|10418.7|10424.7|10420.7|10422.7|10418.7|2
1648525610000|2022-03-29 03:46:50|10424.2|10420.2|10424.7|10420.7|10425.9|10421.9|10423.7|10419.7|17
1648525620000|2022-03-29 03:47:00|10424.4|10420.4|10425.9|10421.9|10425.9|10421.9|10422.3|10418.3|3
1648525630000|2022-03-29 03:47:10|10426|10422|10425.4|10421.4|10426.4|10422.4|10425.4|10421.4|1
1648525640000|2022-03-29 03:47:20|10426.1|10422.1|10424.9|10420.9|10426.1|10422.1|10424.7|10420.7|1
1648525650000|2022-03-29 03:47:30|10425.2|10421.2|10422.9|10418.9|10425.4|10421.4|10422.9|10418.9|5
1648525660000|2022-03-29 03:47:40|10422.4|10418.4|10422.2|10418.2|10422.7|10418.7|10422.2|10418.2|0
1648525670000|2022-03-29 03:47:50|10422.1|10418.1|10421.4|10417.4|10423.7|10419.7|10419.4|10415.4|5
1648525680000|2022-03-29 03:48:00|10421.7|10417.7|10423.7|10419.7|10423.7|10419.7|10421.1|10417.1|2
1648525690000|2022-03-29 03:48:10|10424.1|10420.1|10423.4|10419.4|10424.1|10420.1|10422.4|10418.4|5
1648525700000|2022-03-29 03:48:20|10422.9|10418.9|10419|10415|10422.9|10418.9|10418|10414|8
1648525710000|2022-03-29 03:48:30|10418.9|10414.9|10417|10413|10420|10416|10415.9|10411.9|13
1648525720000|2022-03-29 03:48:40|10417.4|10413.4|10417|10413|10418.1|10414.1|10417|10413|3
1648525730000|2022-03-29 03:48:50|10416.6|10412.6|10420.4|10416.4|10420.7|10416.7|10416.6|10412.6|8
1648525740000|2022-03-29 03:49:00|10420|10416|10420.5|10416.5|10420.5|10416.5|10419.3|10415.3|1
1648525750000|2022-03-29 03:49:10|10420.1|10416.1|10420.9|10416.9|10423.2|10419.2|10419.1|10415.1|3
1648525760000|2022-03-29 03:49:20|10421.5|10417.5|10421.9|10417.9|10423.4|10419.4|10420.4|10416.4|1
1648525770000|2022-03-29 03:49:30|10422|10418|10422.9|10418.9|10422.9|10418.9|10422|10418|1
1648525780000|2022-03-29 03:49:40|10422|10418|10420.4|10416.4|10422.4|10418.4|10420.4|10416.4|0
1648525790000|2022-03-29 03:49:50|10422.4|10418.4|10420.7|10416.7|10422.4|10418.4|10420.5|10416.5|0
1648525800000|2022-03-29 03:50:00|10420.4|10416.4|10420.9|10416.9|10420.9|10416.9|10420.4|10416.4|1
1648525810000|2022-03-29 03:50:10|10421.2|10417.2|10421.3|10417.3|10421.4|10417.4|10421.2|10417.2|0
1648525820000|2022-03-29 03:50:20|10420.6|10416.6|10420.5|10416.5|10421.3|10417.3|10420.3|10416.3|3
1648525830000|2022-03-29 03:50:30|10420.3|10416.3|10418.8|10414.8|10420.6|10416.6|10418|10414|3
1648525840000|2022-03-29 03:50:40|10418.5|10414.5|10416.8|10412.8|10418.5|10414.5|10415.3|10411.3|3
1648525850000|2022-03-29 03:50:50|10416.3|10412.3|10416.8|10412.8|10416.8|10412.8|10416|10412|0
1648525860000|2022-03-29 03:51:00|10416.3|10412.3|10416.3|10412.3|10417.5|10413.5|10415.3|10411.3|7
1648525870000|2022-03-29 03:51:10|10417.3|10413.3|10414.8|10410.8|10417.3|10413.3|10414.5|10410.5|5
1648525880000|2022-03-29 03:51:20|10414.6|10410.6|10413.7|10409.7|10414.6|10410.6|10413.3|10409.3|5
1648525890000|2022-03-29 03:51:30|10414.2|10410.2|10415.8|10411.8|10415.8|10411.8|10414.2|10410.2|2
1648525900000|2022-03-29 03:51:40|10415.3|10411.3|10414.8|10410.8|10415.3|10411.3|10414.8|10410.8|1
1648525910000|2022-03-29 03:51:50|10414.5|10410.5|10405|10401|10414.8|10410.8|10399.1|10395.1|73
1648525920000|2022-03-29 03:52:00|10405.1|10401.1|10406.1|10402.1|10406.6|10402.6|10404.1|10400.1|7
1648525930000|2022-03-29 03:52:10|10405.8|10401.8|10405.8|10401.8|10408.3|10404.3|10405.1|10401.1|11
1648525940000|2022-03-29 03:52:20|10405.5|10401.5|10406.3|10402.3|10406.4|10402.4|10405.5|10401.5|5
1648525950000|2022-03-29 03:52:30|10406.4|10402.4|10407|10403|10407|10403|10405.8|10401.8|4
1648525960000|2022-03-29 03:52:40|10406.6|10402.6|10406.6|10402.6|10407.1|10403.1|10406.6|10402.6|0
1648525970000|2022-03-29 03:52:50|10406.3|10402.3|10406.6|10402.6|10407|10403|10403.6|10399.6|21
1648525980000|2022-03-29 03:53:00|10406|10402|10407.1|10403.1|10407.6|10403.6|10406|10402|5
1648525990000|2022-03-29 03:53:10|10405.3|10401.3|10404.6|10400.6|10405.3|10401.3|10404.6|10400.6|4
1648526000000|2022-03-29 03:53:20|10406.1|10402.1|10405.8|10401.8|10406.1|10402.1|10405.1|10401.1|7
1648526010000|2022-03-29 03:53:30|10406.1|10402.1|10406.1|10402.1|10406.1|10402.1|10405.3|10401.3|0
1648526020000|2022-03-29 03:53:40|10405.4|10401.4|10411.4|10407.4|10412.5|10408.5|10405.3|10401.3|27
1648526030000|2022-03-29 03:53:50|10412.5|10408.5|10412.1|10408.1|10412.5|10408.5|10412.1|10408.1|2
1648526040000|2022-03-29 03:54:00|10412.8|10408.8|10413.6|10409.6|10415.1|10411.1|10411.5|10407.5|9
1648526050000|2022-03-29 03:54:10|10410|10406|10410.5|10406.5|10412.1|10408.1|10409.1|10405.1|17
1648526060000|2022-03-29 03:54:20|10410.3|10406.3|10411.1|10407.1|10411.8|10407.8|10410.3|10406.3|2
1648526070000|2022-03-29 03:54:30|10411.8|10407.8|10412.6|10408.6|10413|10409|10411.8|10407.8|0
1648526080000|2022-03-29 03:54:40|10413.1|10409.1|10414|10410|10414|10410|10412.6|10408.6|2
1648526090000|2022-03-29 03:54:50|10414.2|10410.2|10415.7|10411.7|10416|10412|10413.8|10409.8|8
1648526100000|2022-03-29 03:55:00|10415.5|10411.5|10414.1|10410.1|10415.5|10411.5|10414.1|10410.1|1
1648526120000|2022-03-29 03:55:20|10413|10409|10408.1|10404.1|10413.6|10409.6|10407.6|10403.6|9
1648526130000|2022-03-29 03:55:30|10408|10404|10409.6|10405.6|10409.6|10405.6|10407.6|10403.6|2
1648526140000|2022-03-29 03:55:40|10410.1|10406.1|10404.1|10400.1|10410.1|10406.1|10400.6|10396.6|23
1648526150000|2022-03-29 03:55:50|10404.6|10400.6|10406.1|10402.1|10406.6|10402.6|10404.6|10400.6|3
1648526160000|2022-03-29 03:56:00|10405.6|10401.6|10405.1|10401.1|10405.6|10401.6|10405.1|10401.1|3
1648526170000|2022-03-29 03:56:10|10404.5|10400.5|10401.6|10397.6|10404.5|10400.5|10400.2|10396.2|9
1648526180000|2022-03-29 03:56:20|10400.7|10396.7|10404|10400|10404|10400|10399.6|10395.6|8
1648526190000|2022-03-29 03:56:30|10404.1|10400.1|10405.1|10401.1|10405.1|10401.1|10403.4|10399.4|0
1648526200000|2022-03-29 03:56:40|10405.6|10401.6|10406|10402|10406|10402|10405.6|10401.6|1
1648526210000|2022-03-29 03:56:50|10407.4|10403.4|10406.1|10402.1|10408.5|10404.5|10405.1|10401.1|2
1648526220000|2022-03-29 03:57:00|10406.5|10402.5|10408|10404|10408|10404|10406.1|10402.1|1
1648526230000|2022-03-29 03:57:10|10408.3|10404.3|10407|10403|10408.5|10404.5|10406.6|10402.6|2
1648526240000|2022-03-29 03:57:20|10406.4|10402.4|10404.2|10400.2|10406.4|10402.4|10403.7|10399.7|6
1648526250000|2022-03-29 03:57:30|10404.6|10400.6|10403.6|10399.6|10405.1|10401.1|10403.6|10399.6|0
1648526260000|2022-03-29 03:57:40|10403.1|10399.1|10404.6|10400.6|10405.6|10401.6|10401.1|10397.1|10
1648526270000|2022-03-29 03:57:50|10404.2|10400.2|10406.4|10402.4|10406.4|10402.4|10403.6|10399.6|5
1648526280000|2022-03-29 03:58:00|10406.1|10402.1|10410.1|10406.1|10410.1|10406.1|10406.1|10400.9|3
1648526290000|2022-03-29 03:58:10|10410.4|10406.4|10406.9|10402.9|10410.6|10406.6|10406.7|10402.7|4
1648526300000|2022-03-29 03:58:20|10407.7|10403.7|10409.9|10405.9|10410.6|10406.6|10406.9|10402.9|2
1648526310000|2022-03-29 03:58:30|10410.1|10406.1|10410.9|10406.9|10411.6|10407.6|10410.1|10406.1|2
1648526320000|2022-03-29 03:58:40|10410.1|10406.1|10411.3|10407.3|10411.3|10407.3|10410.1|10406.1|2
1648526330000|2022-03-29 03:58:50|10411.4|10407.4|10410.9|10406.9|10411.4|10407.4|10410.9|10406.9|1
1648526340000|2022-03-29 03:59:00|10410.2|10406.2|10410.2|10406.2|10410.2|10406.2|10410.2|10406.2|1
1648526350000|2022-03-29 03:59:10|10409.9|10405.9|10405.6|10401.6|10409.9|10405.9|10405.6|10401.6|16
1648526360000|2022-03-29 03:59:20|10405.1|10401.1|10404.9|10400.9|10405.1|10401.1|10404.9|10400.9|0
1648526370000|2022-03-29 03:59:30|10405.3|10401.3|10405.7|10401.7|10405.7|10401.7|10405.3|10401.3|1
1648526380000|2022-03-29 03:59:40|10405.4|10401.4|10404.9|10400.9|10405.4|10401.4|10404.9|10400.9|1
1648526390000|2022-03-29 03:59:50|10404.4|10400.4|10401.6|10397.6|10404.4|10400.4|10400.4|10396.4|13
1648526400000|2022-03-29 04:00:00|10401.4|10397.4|10405.3|10401.3|10405.9|10401.9|10400.4|10396.4|13
1648526410000|2022-03-29 04:00:10|10404.9|10400.9|10405.3|10401.3|10407.9|10403.9|10404.9|10400.9|3
1648526420000|2022-03-29 04:00:20|10404.9|10400.9|10405.9|10401.9|10405.9|10401.9|10404.9|10400.9|0
1648526430000|2022-03-29 04:00:30|10405.1|10401.1|10405.8|10401.8|10405.8|10401.8|10404.9|10400.9|2
1648526440000|2022-03-29 04:00:40|10405.4|10401.4|10406.4|10402.4|10406.4|10402.4|10405.4|10401.4|3
1648526450000|2022-03-29 04:00:50|10406.8|10402.8|10406.9|10402.9|10406.9|10402.9|10406.8|10402.8|0
1648526460000|2022-03-29 04:01:00|10408.4|10404.4|10411.9|10407.9|10413.4|10409.4|10407.8|10403.8|18
1648526470000|2022-03-29 04:01:10|10412.5|10408.5|10411.8|10407.8|10413.3|10409.3|10411.3|10407.3|10
1648526480000|2022-03-29 04:01:20|10411.1|10407.1|10410.6|10406.6|10411.1|10407.1|10409.4|10405.4|1
1648526490000|2022-03-29 04:01:30|10410.3|10406.3|10407.8|10403.8|10410.3|10406.3|10407.8|10403.8|3
1648526500000|2022-03-29 04:01:40|10406.8|10402.8|10406.8|10402.8|10406.8|10402.8|10406.8|10402.8|1
1648526510000|2022-03-29 04:01:50|10410.1|10406.1|10410.3|10406.3|10411.8|10407.8|10410.1|10406.1|12
1648526520000|2022-03-29 04:02:00|10410.8|10406.8|10412.8|10408.8|10413.3|10409.3|10410.8|10406.8|7
1648526530000|2022-03-29 04:02:10|10413.1|10409.1|10409.9|10405.9|10413.3|10409.3|10409.4|10405.4|20
1648526540000|2022-03-29 04:02:20|10410.9|10406.9|10411.3|10407.3|10411.9|10407.9|10410.9|10406.9|2
1648526550000|2022-03-29 04:02:30|10410.8|10406.8|10410.1|10406.1|10411.9|10407.9|10409.9|10405.9|4
1648526560000|2022-03-29 04:02:40|10410.3|10406.3|10409.9|10405.9|10410.8|10406.8|10409.4|10405.4|1
1648526570000|2022-03-29 04:02:50|10410.3|10406.3|10409.9|10405.9|10410.8|10406.8|10409.6|10405.6|0
1648526580000|2022-03-29 04:03:00|10410.3|10406.3|10410.8|10406.8|10411.1|10407.1|10409.9|10405.9|11
1648526600000|2022-03-29 04:03:20|10410.6|10406.6|10405.9|10401.9|10411.9|10406.6|10405.9|10401.9|18
1648526610000|2022-03-29 04:03:30|10406.3|10402.3|10404.1|10400.1|10408.1|10402.9|10402.4|10398.4|13
1648526620000|2022-03-29 04:03:40|10403.9|10399.9|10402.9|10398.9|10403.9|10399.9|10402.4|10398.4|1
1648526630000|2022-03-29 04:03:50|10403.9|10399.9|10403.9|10399.9|10403.9|10399.9|10403.3|10399.3|4
1648526640000|2022-03-29 04:04:00|10403.2|10399.2|10403.1|10399.1|10403.4|10399.4|10402.4|10398.4|8
1648526650000|2022-03-29 04:04:10|10403.3|10399.3|10403.4|10399.4|10403.4|10399.4|10403.3|10399.3|0
1648526660000|2022-03-29 04:04:20|10403.1|10399.1|10404.9|10400.9|10406.4|10402.4|10402.5|10398.5|14
1648526670000|2022-03-29 04:04:30|10405.4|10401.4|10405.4|10401.4|10406.4|10402.4|10405.4|10401.4|0
1648526680000|2022-03-29 04:04:40|10405.1|10401.1|10404.9|10400.9|10405.1|10401.1|10404.9|10400.9|2
1648526690000|2022-03-29 04:04:50|10405.4|10401.4|10404.9|10400.9|10406.4|10402.4|10404.9|10400.9|4
1648526700000|2022-03-29 04:05:00|10405.8|10401.8|10405.6|10401.6|10405.9|10401.9|10405.3|10401.3|1
1648526720000|2022-03-29 04:05:20|10405.9|10401.9|10405.9|10401.9|10405.9|10401.9|10405.9|10401.9|1
1648526730000|2022-03-29 04:05:30|10405.8|10401.8|10406.4|10402.4|10406.4|10402.4|10405.8|10401.8|1
1648526740000|2022-03-29 04:05:40|10408.8|10400.8|10414.3|10410.3|10414.5|10410.5|10408.2|10400.8|9
1648526750000|2022-03-29 04:05:50|10413.9|10409.9|10420.9|10416.9|10425.3|10421.3|10413.8|10409.8|62
1648526760000|2022-03-29 04:06:00|10420.8|10416.8|10417.6|10413.6|10421.3|10417.3|10417.3|10413.3|10
1648526770000|2022-03-29 04:06:10|10418.3|10414.3|10417.8|10413.8|10418.8|10414.8|10417.3|10413.3|3
1648526780000|2022-03-29 04:06:20|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|0
1648526790000|2022-03-29 04:06:30|10417.6|10413.6|10417.3|10413.3|10417.8|10413.8|10417.3|10413.3|4
1648526800000|2022-03-29 04:06:40|10417.6|10413.6|10415.8|10411.8|10418.1|10414.1|10415.4|10411.4|3
1648526810000|2022-03-29 04:06:50|10415|10411|10414.8|10410.8|10415|10411|10412.3|10408.3|1
1648526820000|2022-03-29 04:07:00|10414|10410|10409.3|10405.3|10414|10410|10408.6|10404.6|7
1648526830000|2022-03-29 04:07:10|10408.9|10404.9|10409.8|10405.8|10410.1|10406.1|10408.5|10404.5|3
1648526840000|2022-03-29 04:07:20|10409.4|10405.4|10410.3|10406.3|10410.3|10406.3|10408.9|10404.9|0
1648526850000|2022-03-29 04:07:30|10410.6|10406.6|10411.8|10407.8|10413.3|10409.3|10410.4|10406.4|8
1648526860000|2022-03-29 04:07:40|10411.3|10407.3|10411.3|10407.3|10412.3|10408.3|10409.9|10405.9|0
1648526870000|2022-03-29 04:07:50|10410.3|10406.3|10409.8|10405.8|10410.9|10406.9|10409.3|10405.3|3
1648526880000|2022-03-29 04:08:00|10409.3|10405.3|10411.8|10407.8|10412.8|10408.8|10408.8|10404.8|7
1648526890000|2022-03-29 04:08:10|10412.3|10408.3|10412.1|10408.1|10412.8|10408.8|10411.7|10407.7|1
1648526900000|2022-03-29 04:08:20|10412|10408|10412.7|10408.7|10412.7|10408.7|10411.7|10407.7|0
1648526920000|2022-03-29 04:08:40|10413.2|10409.2|10412.7|10408.7|10413.2|10409.2|10410.7|10406.7|2
1648526940000|2022-03-29 04:09:00|10413.1|10409.1|10413.5|10409.5|10415.2|10411.2|10412.9|10408.9|4
1648526950000|2022-03-29 04:09:10|10413.7|10409.7|10415.2|10411.2|10419.6|10415.6|10413.7|10409.7|6
1648526960000|2022-03-29 04:09:20|10414.7|10410.7|10415.7|10411.7|10415.7|10411.7|10414.2|10410.2|1
1648526970000|2022-03-29 04:09:30|10416.2|10412.2|10419.2|10415.2|10419.2|10415.2|10416.2|10412.2|2
1648526980000|2022-03-29 04:09:40|10418.4|10414.4|10418.7|10414.7|10421.2|10417.2|10418.2|10412.6|9
1648526990000|2022-03-29 04:09:50|10419.6|10415.6|10418.2|10414.2|10419.7|10415.7|10418.2|10414.2|4
1648527000000|2022-03-29 04:10:00|10418.9|10414.9|10419.2|10415.2|10419.7|10415.7|10418.7|10414.7|1
1648527010000|2022-03-29 04:10:10|10419.6|10415.6|10418.9|10414.9|10420.5|10416.5|10418.6|10414.6|8
1648527020000|2022-03-29 04:10:20|10418.7|10414.7|10417.4|10413.4|10419.5|10415.5|10416.9|10412.9|6
1648527030000|2022-03-29 04:10:30|10417.5|10413.5|10417.9|10413.9|10418.9|10414.9|10417.5|10413.5|1
1648527040000|2022-03-29 04:10:40|10418.2|10414.2|10418.9|10414.9|10418.9|10414.9|10417.9|10413.9|0
1648527050000|2022-03-29 04:10:50|10419.6|10415.6|10418.4|10414.4|10419.6|10415.6|10418.4|10414.4|1
1648527060000|2022-03-29 04:11:00|10417.9|10413.9|10417.9|10413.9|10417.9|10413.9|10417.9|10413.9|1
1648527070000|2022-03-29 04:11:10|||||||||1
1648527080000|2022-03-29 04:11:20|10417.4|10413.4|10417.4|10413.4|10417.4|10413.4|10417.4|10413.4|0
1648527090000|2022-03-29 04:11:30|10417.9|10413.9|10419.9|10415.9|10421.9|10417.9|10417.9|10413.9|5
1648527100000|2022-03-29 04:11:40|10420.5|10416.5|10420.9|10416.9|10420.9|10416.9|10420.5|10416.5|0
1648527110000|2022-03-29 04:11:50|10420.4|10416.4|10419.4|10415.4|10420.4|10416.4|10419.4|10415.4|2
1648527120000|2022-03-29 04:12:00|10419|10415|10419.4|10415.4|10419.4|10415.4|10418.9|10414.9|0
1648527130000|2022-03-29 04:12:10|10419.7|10415.7|10418.4|10414.4|10419.7|10415.7|10418.4|10414.4|2
1648527140000|2022-03-29 04:12:20|10418.9|10414.9|10418.4|10414.4|10418.9|10414.9|10418.4|10414.4|0
1648527150000|2022-03-29 04:12:30|10417.9|10413.9|10417.9|10413.9|10417.9|10413.9|10417.9|10413.9|0
1648527160000|2022-03-29 04:12:40|10418.9|10414.9|10418.9|10414.9|10418.9|10414.9|10418.9|10414.9|0
1648527170000|2022-03-29 04:12:50|10419.6|10415.6|10419.9|10415.9|10419.9|10415.9|10419.6|10415.6|1
1648527180000|2022-03-29 04:13:00|10418.8|10414.8|10418.4|10414.4|10419.9|10415.9|10418.4|10414.4|0
1648527210000|2022-03-29 04:13:30|||||||||1
1648527230000|2022-03-29 04:13:50|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|4
1648527240000|2022-03-29 04:14:00|10417|10413|10417|10413|10417|10413|10417|10413|0
1648527250000|2022-03-29 04:14:10|10416.6|10412.6|10417|10413|10417.5|10413.5|10416.6|10412.6|1
1648527260000|2022-03-29 04:14:20|10417.4|10413.4|10418.9|10414.9|10419.1|10415.1|10417.4|10413.4|4
1648527270000|2022-03-29 04:14:30|10419.2|10415.2|10418.4|10414.4|10419.9|10415.9|10418.4|10414.4|0
1648527280000|2022-03-29 04:14:40|10418.5|10414.5|10418.9|10414.9|10418.9|10414.9|10418.5|10414.5|2
1648527290000|2022-03-29 04:14:50|10419.9|10415.9|10420.4|10416.4|10420.4|10416.4|10419.9|10415.9|2
1648527300000|2022-03-29 04:15:00|10420|10416|10421.2|10417.2|10421.9|10417.9|10419.1|10415.1|5
1648527310000|2022-03-29 04:15:10|10421.7|10417.7|10421.9|10417.9|10421.9|10417.9|10421.7|10417.7|0
1648527320000|2022-03-29 04:15:20|10422.2|10418.2|10420.9|10416.9|10422.2|10418.2|10420.4|10416.4|5
1648527330000|2022-03-29 04:15:30|10420.8|10416.8|10420.3|10416.3|10420.8|10416.8|10420.3|10416.3|0
1648527340000|2022-03-29 04:15:40|10420.7|10416.7|10422.3|10418.3|10423.3|10419.3|10420.3|10416.3|7
1648527350000|2022-03-29 04:15:50|10421.7|10417.7|10422.8|10418.8|10422.8|10418.8|10421.7|10417.7|0
1648527360000|2022-03-29 04:16:00|10422.2|10418.2|10421.2|10417.2|10422.2|10418.2|10420|10416|5
1648527370000|2022-03-29 04:16:10|10421|10417|10420.7|10416.7|10421|10417|10420|10416|0
1648527380000|2022-03-29 04:16:20|10420.8|10416.8|10421.7|10417.7|10421.8|10417.8|10420.8|10416.8|1
1648527390000|2022-03-29 04:16:30|10422.1|10418.1|10420.7|10416.7|10422.2|10418.2|10420.7|10416.7|0
1648527400000|2022-03-29 04:16:40|10421.4|10417.4|10421.1|10417.1|10422.2|10418.2|10420.7|10416.7|0
1648527410000|2022-03-29 04:16:50|10420.8|10416.8|10421.2|10417.2|10421.2|10417.2|10420.8|10416.8|0
1648527420000|2022-03-29 04:17:00|10420.8|10416.8|10421.7|10417.7|10421.7|10417.7|10417.3|10413.3|9
1648527430000|2022-03-29 04:17:10|10421.3|10417.3|10422.8|10418.8|10423.7|10419.7|10420.8|10416.8|1
1648527440000|2022-03-29 04:17:20|10422.6|10418.6|10420.8|10416.8|10422.6|10418.6|10420.8|10416.8|2
1648527450000|2022-03-29 04:17:30|10421.6|10417.6|10421.7|10417.7|10421.7|10417.7|10421.6|10417.6|0
1648527480000|2022-03-29 04:18:00|10421|10417|10421.7|10417.7|10421.7|10417.7|10421|10417|1
1648527490000|2022-03-29 04:18:10|10421.3|10417.3|10421.7|10417.7|10421.7|10417.7|10421.3|10417.3|0
1648527500000|2022-03-29 04:18:20|10421.3|10417.3|10421.2|10417.2|10421.7|10417.7|10421.2|10417.2|0
1648527520000|2022-03-29 04:18:40|10421.7|10417.7|10422.7|10418.7|10422.7|10418.7|10421.7|10417.7|1
1648527530000|2022-03-29 04:18:50|10424.7|10420.7|10424.1|10420.1|10425.7|10421.7|10421.7|10417.7|10
1648527540000|2022-03-29 04:19:00|10424.5|10420.5|10424.7|10420.7|10425.3|10421.3|10424.5|10420.5|5
1648527550000|2022-03-29 04:19:10|10424.3|10420.3|10424.8|10420.8|10424.8|10420.8|10423.7|10419.7|5
1648527560000|2022-03-29 04:19:20|10425.2|10421.2|10424.8|10420.8|10425.2|10421.2|10424.8|10420.8|1
1648527570000|2022-03-29 04:19:30|10424.7|10420.7|10425.2|10421.2|10425.7|10421.7|10424.7|10420.7|2
1648527580000|2022-03-29 04:19:40|10424.7|10420.7|10423.2|10419.2|10424.7|10420.7|10423.2|10419.2|6
1648527590000|2022-03-29 04:19:50|10420.8|10416.8|10422.7|10418.7|10422.7|10418.7|10420.7|10416.7|2
1648527600000|2022-03-29 04:20:00|10422.8|10418.8|10422.2|10418.2|10423.2|10419.2|10422.2|10418.2|1
1648527610000|2022-03-29 04:20:10|10422.5|10418.5|10422.7|10418.7|10422.7|10418.7|10422.5|10418.5|0
1648527620000|2022-03-29 04:20:20|10422.2|10418.2|10422.2|10418.2|10422.2|10418.2|10422.2|10418.2|1
1648527630000|2022-03-29 04:20:30|10422.5|10418.5|10422.2|10418.2|10422.7|10418.7|10422.2|10418.2|1
1648527640000|2022-03-29 04:20:40|10422.7|10418.7|10422.7|10418.7|10422.7|10418.7|10422.7|10418.7|2
1648527660000|2022-03-29 04:21:00|10422.2|10418.2|10422.2|10418.2|10422.2|10418.2|10422.2|10418.2|0
1648527690000|2022-03-29 04:21:30|10422.5|10418.5|10422.2|10418.2|10422.5|10418.5|10422.2|10418.2|1
1648527710000|2022-03-29 04:21:50|10421.8|10417.8|10419|10415|10421.8|10417.8|10418.2|10414.2|6
1648527720000|2022-03-29 04:22:00|10418.6|10414.6|10418.3|10414.3|10418.8|10414.8|10417.5|10413.5|2
1648527730000|2022-03-29 04:22:10|10417.5|10413.5|10418.2|10414.2|10418.2|10414.2|10417.2|10413.2|2
1648527750000|2022-03-29 04:22:30|10418.7|10414.7|10419.5|10415.5|10420.2|10416.2|10418.6|10414.6|1
1648527760000|2022-03-29 04:22:40|10419.2|10415.2|10419.2|10415.2|10419.2|10415.2|10419.2|10415.2|0
1648527770000|2022-03-29 04:22:50|10418.8|10414.8|10418.7|10414.7|10418.8|10414.8|10418.7|10414.7|0
1648527780000|2022-03-29 04:23:00|10419.4|10415.4|10417.8|10413.8|10419.8|10415.8|10416.1|10412.1|12
1648527790000|2022-03-29 04:23:10|10418.5|10414.5|10419.8|10415.8|10419.8|10415.8|10418.5|10414.5|1
1648527800000|2022-03-29 04:23:20|10419.7|10415.7|10419.2|10415.2|10419.7|10415.7|10418.3|10414.3|0
1648527810000|2022-03-29 04:23:30|10417.8|10413.8|10419.3|10415.3|10419.3|10415.3|10417.8|10413.8|1
1648527820000|2022-03-29 04:23:40|10418.7|10414.7|10419.2|10415.2|10419.2|10415.2|10417.8|10413.8|1
1648527830000|2022-03-29 04:23:50|10418.8|10414.8|10417.3|10413.3|10418.8|10414.8|10417.3|10413.3|2
1648527840000|2022-03-29 04:24:00|10417.7|10413.7|10422.2|10418.2|10422.2|10418.2|10417.7|10413.7|8
1648527850000|2022-03-29 04:24:10|10421.4|10417.4|10419.9|10415.9|10421.4|10417.4|10418.8|10414.8|4
1648527860000|2022-03-29 04:24:20|10420.2|10416.2|10419.2|10415.2|10420.2|10416.2|10419.2|10415.2|0
1648527870000|2022-03-29 04:24:30|10419.7|10415.7|10419.2|10415.2|10419.7|10415.7|10419.2|10415.2|0
1648527890000|2022-03-29 04:24:50|10418.7|10414.7|10416.9|10412.9|10419.7|10415.7|10416.9|10412.9|11
1648527900000|2022-03-29 04:25:00|10416.8|10412.8|10416.7|10412.7|10416.8|10412.8|10416.2|10412.2|4
1648527910000|2022-03-29 04:25:10|10415.8|10411.8|10416.7|10412.7|10416.7|10412.7|10415.8|10411.8|1
1648527920000|2022-03-29 04:25:20|10416.8|10412.8|10417.2|10413.2|10417.5|10413.5|10416.7|10412.7|3
1648527940000|2022-03-29 04:25:40|10417.7|10413.7|10415.2|10411.2|10419.2|10415.2|10413.8|10409.8|14
1648527950000|2022-03-29 04:25:50|10414.4|10410.4|10413.3|10409.3|10415.2|10411.2|10413.3|10409.3|3
1648527960000|2022-03-29 04:26:00|10413.2|10409.2|10412.3|10408.3|10413.2|10409.2|10410.4|10406.4|9
1648527970000|2022-03-29 04:26:10|10412.6|10408.6|10412.3|10408.3|10412.8|10408.8|10412.3|10408.3|0
1648527980000|2022-03-29 04:26:20|10412.4|10408.4|10412.3|10408.3|10412.8|10408.8|10412.3|10408.3|0
1648527990000|2022-03-29 04:26:30|10411.8|10407.8|10412.3|10408.3|10412.3|10408.3|10411.8|10407.8|1
1648528000000|2022-03-29 04:26:40|10412.8|10408.8|10412.3|10408.3|10414.3|10410.3|10412.3|10408.3|8
1648528010000|2022-03-29 04:26:50|10413.1|10409.1|10412.3|10408.3|10413.1|10409.1|10412.3|10408.3|4
1648528020000|2022-03-29 04:27:00|10414.6|10410.6|10412.6|10408.6|10414.6|10410.6|10412.6|10408.6|14
1648528030000|2022-03-29 04:27:10|10413|10409|10413|10409|10413.9|10409.9|10412.1|10408.1|1
1648528040000|2022-03-29 04:27:20|10412.6|10408.6|10413|10409|10413|10409|10412.6|10408.6|2
1648528050000|2022-03-29 04:27:30|10413.5|10409.5|10412.5|10408.5|10414.1|10410.1|10412.1|10408.1|3
1648528060000|2022-03-29 04:27:40|10412.9|10408.9|10413|10409|10413|10409|10412.9|10408.9|0
1648528070000|2022-03-29 04:27:50|10413.4|10409.4|10411.1|10407.1|10413.5|10409.5|10411|10407|6
1648528080000|2022-03-29 04:28:00|10412.1|10408.1|10411.1|10407.1|10412.1|10408.1|10411.1|10407.1|1
1648528090000|2022-03-29 04:28:10|10410.8|10406.8|10411.1|10407.1|10411.1|10407.1|10410.6|10406.6|2
1648528110000|2022-03-29 04:28:30|10409.9|10405.9|10406.1|10402.1|10410.6|10406.6|10406.1|10402.1|27
1648528120000|2022-03-29 04:28:40|10406.9|10402.9|10408.6|10404.6|10410.6|10406.6|10404.8|10400.8|12
1648528130000|2022-03-29 04:28:50|10409.1|10405.1|10411.1|10407.1|10412.1|10408.1|10409.1|10405.1|3
1648528140000|2022-03-29 04:29:00|10410.1|10406.1|10410.5|10406.5|10410.5|10406.5|10410.1|10406.1|2
1648528150000|2022-03-29 04:29:10|10410.1|10406.1|10410.1|10406.1|10410.1|10406.1|10410.1|10406.1|0
1648528160000|2022-03-29 04:29:20|10409.8|10405.8|10410.3|10406.3|10412.1|10408.1|10409.3|10405.3|6
1648528190000|2022-03-29 04:29:50|10411.1|10407.1|10409.3|10405.3|10411.1|10407.1|10409.3|10405.3|0
1648528200000|2022-03-29 04:30:00|10409.8|10405.8|10380.8|10376.8|10410.6|10406.6|10377.9|10373.9|176
1648528210000|2022-03-29 04:30:10|10380.4|10376.4|10375.9|10371.9|10381.3|10377.3|10372.7|10368.7|64
1648528220000|2022-03-29 04:30:20|10376.4|10372.4|10377|10373|10382.1|10378.1|10376.4|10372.4|29
1648528230000|2022-03-29 04:30:30|10376.7|10372.7|10380.9|10376.9|10385.4|10381.4|10376.5|10372.5|35
1648528240000|2022-03-29 04:30:40|10382.4|10378.4|10381.4|10377.4|10383.8|10379.8|10380.9|10376.9|8
1648528250000|2022-03-29 04:30:50|10382.9|10378.9|10378.9|10374.9|10382.9|10378.9|10377.4|10373.4|13
1648528260000|2022-03-29 04:31:00|10378.5|10374.5|10384.9|10380.9|10387|10383|10378.4|10374.4|44
1648528270000|2022-03-29 04:31:10|10384.4|10380.4|10384.3|10380.3|10384.9|10380.9|10382.5|10378.5|7
1648528280000|2022-03-29 04:31:20|10385|10381|10380.8|10376.8|10385.9|10381.9|10378.4|10374.4|13
1648528290000|2022-03-29 04:31:30|10380.9|10376.9|10378.6|10374.6|10380.9|10376.9|10377.9|10373.9|6
1648528300000|2022-03-29 04:31:40|10378.9|10374.9|10377.4|10373.4|10380.9|10376.9|10377.4|10373.4|8
1648528310000|2022-03-29 04:31:50|10376.4|10372.4|10377.4|10373.4|10378.4|10374.4|10376.4|10372.4|8
1648528320000|2022-03-29 04:32:00|10377.8|10373.8|10376.4|10372.4|10379.5|10375.5|10376.4|10372.4|10
1648528330000|2022-03-29 04:32:10|10376|10372|10377.3|10373.3|10377.4|10373.4|10373.4|10369.4|15
1648528350000|2022-03-29 04:32:30|10378|10374|10378.1|10374.1|10378.6|10374.6|10377|10373|2
1648528360000|2022-03-29 04:32:40|10378.6|10374.6|10374.4|10370.4|10379.1|10375.1|10374.4|10370.4|16
1648528370000|2022-03-29 04:32:50|10373.9|10369.9|10370.9|10366.9|10373.9|10369.9|10369.9|10364.8|16
1648528380000|2022-03-29 04:33:00|10370.5|10366.5|10375.9|10371.9|10379.1|10375.1|10370.2|10366.2|79
1648528390000|2022-03-29 04:33:10|10375.5|10371.5|10373.4|10369.4|10375.5|10371.5|10371.9|10367.9|9
1648528400000|2022-03-29 04:33:20|10373.3|10369.3|10375.8|10371.8|10375.8|10371.8|10372.5|10367.8|9
1648528410000|2022-03-29 04:33:30|10375.7|10371.7|10372.5|10368.5|10375.7|10371.7|10370.9|10366.9|9
1648528420000|2022-03-29 04:33:40|10372.7|10368.7|10373|10369|10373.4|10369.4|10371.5|10367.5|7
1648528430000|2022-03-29 04:33:50|10376.9|10372.9|10382.4|10378.4|10385.7|10381.7|10373.7|10368.9|37
1648528440000|2022-03-29 04:34:00|10379.3|10375.3|10385.9|10381.9|10386.6|10382.6|10378.9|10374.9|16
1648528450000|2022-03-29 04:34:10|10382.9|10378.9|10375.6|10371.6|10384.4|10380.4|10372|10368|116
1648528460000|2022-03-29 04:34:20|10375.9|10371.9|10375.9|10371.9|10378.3|10373.4|10372.9|10368.9|25
1648528470000|2022-03-29 04:34:30|10376.6|10372.6|10375.2|10371.2|10378.9|10374.9|10373.2|10367.9|17
1648528480000|2022-03-29 04:34:40|10375|10371|10367.5|10363.5|10375|10371|10367.4|10363.4|23
1648528490000|2022-03-29 04:34:50|10367.9|10363.9|10369.9|10365.9|10372.9|10367.4|10367.2|10363.2|12
1648528500000|2022-03-29 04:35:00|10369.2|10365.2|10371.9|10367.9|10372.4|10368.4|10368.7|10364.7|6
1648528510000|2022-03-29 04:35:10|10370.4|10366.4|10369.4|10365.4|10371.4|10367.4|10368.7|10364.7|6
1648528520000|2022-03-29 04:35:20|10369.5|10365.5|10371|10367|10371.5|10367.5|10368.5|10364.5|7
1648528530000|2022-03-29 04:35:30|10371.4|10367.4|10374|10370|10374|10370|10370|10366|5
1648528540000|2022-03-29 04:35:40|10374.5|10370.5|10377.5|10373.5|10377.5|10373.5|10374.5|10370.5|5
1648528550000|2022-03-29 04:35:50|10377|10373|10377.5|10373.5|10379|10375|10377|10373|5
1648528560000|2022-03-29 04:36:00|10378.9|10374.9|10375.9|10371.9|10378.9|10374.9|10375.4|10371.4|8
1648528570000|2022-03-29 04:36:10|10376.2|10372.2|10384|10380|10385.9|10381.9|10376.2|10372.2|20
1648528580000|2022-03-29 04:36:20|10383.7|10379.7|10383.9|10379.9|10385.4|10381.4|10381.4|10377.4|11
1648528590000|2022-03-29 04:36:30|10384.2|10380.2|10382.9|10378.9|10384.9|10380.9|10382.4|10378.4|3
1648528600000|2022-03-29 04:36:40|10382.4|10378.4|10382.4|10378.4|10382.4|10378.4|10381.4|10377.4|3
1648528610000|2022-03-29 04:36:50|10383.9|10379.9|10383.9|10379.9|10384.4|10380.4|10382.9|10378.9|6
1648528620000|2022-03-29 04:37:00|10384.4|10380.4|10383.9|10379.9|10384.9|10380.9|10382.9|10378.9|0
1648528630000|2022-03-29 04:37:10|10383.4|10379.4|10381.9|10377.9|10383.4|10379.4|10381.9|10377.9|4
1648528640000|2022-03-29 04:37:20|10382.5|10378.5|10382.9|10378.9|10382.9|10378.9|10382.5|10378.5|0
1648528650000|2022-03-29 04:37:30|10382.4|10378.4|10382.4|10378.4|10382.4|10378.4|10382.4|10378.4|0
1648528660000|2022-03-29 04:37:40|10382|10378|10381.9|10377.9|10382|10378|10380.9|10376.9|3
1648528670000|2022-03-29 04:37:50|10382.6|10378.6|10383.9|10379.9|10384.1|10380.1|10381.9|10377.9|4
1648528680000|2022-03-29 04:38:00|10384.6|10380.6|10383|10379|10385.4|10381.4|10383|10379|5
1648528690000|2022-03-29 04:38:10|10383.7|10379.7|10383.5|10379.5|10384.4|10380.4|10382.5|10378.5|1
1648528700000|2022-03-29 04:38:20|10383|10379|10381.4|10377.4|10383.7|10379.7|10381.4|10377.4|3
1648528710000|2022-03-29 04:38:30|10381|10377|10381|10377|10381|10377|10381|10377|1
1648528730000|2022-03-29 04:38:50|10381.4|10377.4|10384.4|10380.4|10384.4|10380.4|10381.4|10377.4|7
1648528740000|2022-03-29 04:39:00|10384.9|10380.9|10384.9|10380.9|10384.9|10380.9|10384.9|10380.9|3
1648528750000|2022-03-29 04:39:10|10384.1|10380.1|10385.2|10381.2|10386.6|10382.6|10383.9|10379.9|7
1648528760000|2022-03-29 04:39:20|10385.7|10381.7|10391.9|10387.9|10398.2|10394.2|10385.7|10381.7|79
1648528770000|2022-03-29 04:39:30|10392.6|10388.6|10391.5|10387.5|10393.4|10389.4|10391.1|10387.1|5
1648528780000|2022-03-29 04:39:40|10390.7|10386.7|10390.9|10386.9|10391.4|10387.4|10390.4|10386.4|0
1648528790000|2022-03-29 04:39:50|10391.4|10387.4|10390.4|10386.4|10391.9|10387.9|10390|10386|2
1648528800000|2022-03-29 04:40:00|10390|10386|10389.4|10385.4|10390.4|10386.4|10389.4|10385.4|0
1648528810000|2022-03-29 04:40:10|10396.9|10392.9|10396.5|10392.5|10396.9|10392.9|10396.5|10392.5|18
1648528820000|2022-03-29 04:40:20|10396.4|10392.4|10396.1|10392.1|10397|10393|10396|10392|7
1648528830000|2022-03-29 04:40:30|10396.5|10392.5|10392.4|10388.4|10396.5|10392.5|10392.4|10388.4|12
1648528840000|2022-03-29 04:40:40|10391.9|10387.9|10391.4|10387.4|10391.9|10387.9|10390.5|10386.5|3
1648528850000|2022-03-29 04:40:50|10390.6|10386.6|10384.8|10380.8|10390.6|10386.6|10384.5|10380.5|15
1648528860000|2022-03-29 04:41:00|10384.3|10380.3|10384.1|10380.1|10384.3|10380.3|10382.3|10378.3|10
1648528870000|2022-03-29 04:41:10|10383.5|10379.5|10382.3|10378.3|10383.8|10379.8|10382|10378|2
1648528880000|2022-03-29 04:41:20|10382.8|10378.8|10379.5|10375.5|10382.8|10378.8|10378|10374|11
1648528890000|2022-03-29 04:41:30|10379.3|10375.3|10382.8|10378.8|10384.7|10379.3|10379.3|10375.3|2
1648528900000|2022-03-29 04:41:40|10383.2|10379.2|10382.8|10378.8|10386.3|10382.3|10382.8|10378.8|1
1648528910000|2022-03-29 04:41:50|10384.8|10380.8|10379.8|10375.8|10384.8|10380.8|10378.8|10374.8|7
1648528920000|2022-03-29 04:42:00|10379.3|10375.3|10382.8|10378.8|10382.8|10378.8|10378.5|10374.5|2
1648528930000|2022-03-29 04:42:10|10381.8|10377.8|10382|10378|10382.8|10378.8|10380.9|10376.9|3
1648528940000|2022-03-29 04:42:20|10382.5|10378.5|10383.3|10379.3|10385.3|10381.3|10382.5|10378.5|3
1648528950000|2022-03-29 04:42:30|10381.9|10377.9|10380.8|10376.8|10381.9|10377.9|10380.6|10376.6|5
1648528960000|2022-03-29 04:42:40|10381.6|10377.6|10380.3|10376.3|10381.6|10377.6|10380.3|10376.3|1
1648528970000|2022-03-29 04:42:50|10380.1|10376.1|10380.7|10376.7|10380.7|10376.7|10378.8|10374.8|4
1648528980000|2022-03-29 04:43:00|10380.6|10376.6|10380.3|10376.3|10381.4|10377.4|10379.8|10375.8|1
1648529000000|2022-03-29 04:43:20|10381|10377|10379.8|10375.8|10381.3|10377.3|10379.8|10375.8|5
1648529020000|2022-03-29 04:43:40|10380.2|10376.2|10380.8|10376.8|10380.8|10376.8|10380.2|10376.2|0
1648529030000|2022-03-29 04:43:50|10381.3|10377.3|10380.8|10376.8|10382|10378|10379.8|10375.8|6
1648529050000|2022-03-29 04:44:10|10380.5|10376.5|10380.8|10376.8|10381.8|10377.8|10379.8|10375.8|0
1648529070000|2022-03-29 04:44:30|10380.1|10376.1|10380.8|10376.8|10380.8|10376.8|10380|10376|1
1648529080000|2022-03-29 04:44:40|10380.5|10376.5|10380|10376|10380.5|10376.5|10380|10376|1
1648529090000|2022-03-29 04:44:50|10380.8|10376.8|10383.8|10379.8|10385.2|10381.2|10380.8|10376.8|6
1648529100000|2022-03-29 04:45:00|10382.8|10378.8|10382.8|10378.8|10384.8|10380.8|10382.8|10378.8|1
1648529110000|2022-03-29 04:45:10|10382.5|10378.5|10385.3|10381.3|10385.3|10381.3|10382.5|10378.5|4
1648529120000|2022-03-29 04:45:20|10383.8|10379.8|10383.3|10379.3|10384.2|10380.2|10383.3|10379.3|2
1648529130000|2022-03-29 04:45:30|10383.2|10379.2|10383.3|10379.3|10383.3|10379.3|10382.8|10378.8|2
1648529140000|2022-03-29 04:45:40|10383|10379|10383.2|10379.2|10383.2|10379.2|10382.2|10378.2|3
1648529150000|2022-03-29 04:45:50|10383.3|10379.3|10388.3|10384.3|10388.3|10384.3|10383.3|10379.3|15
1648529160000|2022-03-29 04:46:00|10388.5|10384.5|10382.3|10378.3|10388.8|10384.8|10382.3|10378.3|5
1648529170000|2022-03-29 04:46:10|10381|10377|10384.8|10380.8|10384.8|10380.8|10380.8|10376.8|2
1648529180000|2022-03-29 04:46:20|10383.8|10379.8|10382.3|10378.3|10384.8|10380.8|10382.3|10378.3|2
1648529190000|2022-03-29 04:46:30|10383|10379|10383.8|10379.8|10383.8|10379.8|10382.8|10378.8|1
1648529200000|2022-03-29 04:46:40|||||||||1
1648529210000|2022-03-29 04:46:50|10384.2|10380.2|10385.3|10381.3|10385.3|10381.3|10384.2|10380.2|4
1648529220000|2022-03-29 04:47:00|10384.8|10380.8|10384.3|10380.3|10384.8|10380.8|10384.3|10380.3|2
1648529230000|2022-03-29 04:47:10|10384.7|10380.7|10384.7|10380.7|10384.7|10380.7|10384.7|10380.7|1
1648529240000|2022-03-29 04:47:20|10384.8|10380.8|10383.8|10379.8|10384.8|10380.8|10383.8|10379.8|1
1648529250000|2022-03-29 04:47:30|10383|10379|10383.7|10379.7|10383.7|10379.7|10383|10379|0
1648529260000|2022-03-29 04:47:40|10383.5|10379.5|10383.5|10379.5|10383.8|10379.8|10382.3|10378.3|1
1648529270000|2022-03-29 04:47:50|10383.8|10379.8|10384.3|10380.3|10386.4|10382.4|10381.3|10377.3|17
1648529280000|2022-03-29 04:48:00|10384.8|10380.8|10384.8|10380.8|10384.8|10380.8|10384.8|10380.8|0
1648529290000|2022-03-29 04:48:10|10385|10381|10385.8|10381.8|10385.8|10381.8|10384.6|10380.6|1
1648529300000|2022-03-29 04:48:20|10387.3|10383.3|10387.7|10383.7|10390.7|10386.2|10386.2|10382.2|27
1648529310000|2022-03-29 04:48:30|10388.7|10384.7|10387.7|10383.7|10390.2|10386.2|10387.7|10383.7|1
1648529320000|2022-03-29 04:48:40|10388|10384|10389.2|10385.2|10389.2|10385.2|10388|10384|0
1648529330000|2022-03-29 04:48:50|10387.5|10383.5|10387.7|10383.7|10389|10385|10387.2|10383.2|1
1648529340000|2022-03-29 04:49:00|10385.7|10381.7|10385.8|10381.8|10386.8|10382.8|10385.2|10381.2|4
1648529350000|2022-03-29 04:49:10|10386.2|10382.2|10386.2|10382.2|10386.2|10382.2|10386.2|10382.2|0
1648529380000|2022-03-29 04:49:40|10388.2|10384.2|10387.2|10383.2|10388.2|10384.2|10387.2|10383.2|4
1648529390000|2022-03-29 04:49:50|10387.4|10383.4|10384.3|10380.3|10389|10385|10383.9|10379.9|16
1648529400000|2022-03-29 04:50:00|10383.9|10379.9|10383.3|10379.3|10384.3|10380.3|10382.8|10378.8|4
1648529420000|2022-03-29 04:50:20|10383.4|10379.4|10384.3|10380.3|10384.8|10380.8|10383.4|10379.4|1
1648529430000|2022-03-29 04:50:30|10383.1|10379.1|10383.8|10379.8|10385.7|10381.7|10382.8|10378.8|3
1648529440000|2022-03-29 04:50:40|10383.9|10379.9|10383.7|10379.7|10385.7|10381.7|10383.4|10379.4|1
1648529450000|2022-03-29 04:50:50|10383.3|10379.3|10385.3|10381.3|10385.3|10381.3|10383.3|10379.3|2
1648529460000|2022-03-29 04:51:00|10385.7|10381.7|10383.8|10379.8|10385.7|10381.7|10383.4|10379.4|3
1648529470000|2022-03-29 04:51:10|10384.5|10380.5|10383.3|10379.3|10384.5|10380.5|10383.3|10379.3|1
1648529480000|2022-03-29 04:51:20|10382.3|10378.3|10380.4|10376.4|10382.4|10378.4|10380.4|10376.4|4
1648529490000|2022-03-29 04:51:30|10380.9|10376.9|10381.4|10377.4|10381.4|10377.4|10379.9|10375.9|3
1648529500000|2022-03-29 04:51:40|10380.9|10376.9|10377.9|10373.9|10380.9|10376.9|10377.4|10373.4|9
1648529510000|2022-03-29 04:51:50|10378.3|10374.3|10375.9|10371.9|10378.4|10374.4|10375.4|10371.4|4
1648529520000|2022-03-29 04:52:00|10376.4|10372.4|10375.2|10371.2|10378.8|10374.8|10375.2|10371.2|15
1648529530000|2022-03-29 04:52:10|10375.3|10371.3|10377.3|10373.3|10377.3|10373.3|10375.3|10371.3|3
1648529550000|2022-03-29 04:52:30|10374.6|10370.6|10374.8|10370.8|10374.8|10370.8|10373.8|10369.8|8
1648529560000|2022-03-29 04:52:40|10374.6|10370.6|10372.9|10368.9|10374.6|10370.6|10372.2|10368.2|9
1648529570000|2022-03-29 04:52:50|10372.2|10368.2|10373.3|10369.3|10373.3|10369.3|10372.2|10368.2|1
1648529580000|2022-03-29 04:53:00|10372.9|10368.9|10375.3|10371.3|10375.3|10371.3|10372.9|10368.9|6
1648529590000|2022-03-29 04:53:10|10374.9|10370.9|10376.1|10372.1|10376.1|10372.1|10374.9|10370.9|2
1648529600000|2022-03-29 04:53:20|10375.9|10371.9|10373.6|10369.6|10375.9|10371.9|10373.3|10369.3|1
1648529610000|2022-03-29 04:53:30|10372.9|10368.9|10375.3|10371.3|10376.3|10372.3|10372.8|10368.8|9
1648529620000|2022-03-29 04:53:40|10374.9|10370.9|10374.8|10370.8|10374.9|10370.9|10374.8|10370.8|0
1648529630000|2022-03-29 04:53:50|10375.1|10371.1|10376.8|10372.8|10376.8|10372.8|10375.1|10371.1|2
1648529640000|2022-03-29 04:54:00|10376.3|10372.3|10376.6|10372.6|10378.3|10374.3|10375.8|10371.8|3
1648529650000|2022-03-29 04:54:10|10376.8|10372.8|10376.8|10372.8|10376.8|10372.8|10376.1|10372.1|1
1648529660000|2022-03-29 04:54:20|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|1
1648529670000|2022-03-29 04:54:30|10376.9|10372.9|10378.3|10374.3|10378.8|10374.8|10376.8|10372.8|8
1648529680000|2022-03-29 04:54:40|10378.6|10374.6|10378.8|10374.8|10382.8|10378.8|10377.8|10373.8|5
1648529690000|2022-03-29 04:54:50|10378.4|10374.4|10378.8|10374.8|10378.8|10374.8|10377.3|10373.3|4
1648529700000|2022-03-29 04:55:00|10379.5|10375.5|10379.6|10375.6|10379.9|10375.9|10378.8|10374.8|0
1648529710000|2022-03-29 04:55:10|10379.8|10375.8|10380.1|10376.1|10380.3|10376.3|10379.8|10375.8|0
1648529720000|2022-03-29 04:55:20|10380.4|10376.4|10381.8|10377.8|10382.3|10378.3|10380.4|10376.4|0
1648529730000|2022-03-29 04:55:30|10382.1|10378.1|10381.8|10377.8|10382.1|10378.1|10381.8|10377.8|2
1648529740000|2022-03-29 04:55:40|10381.3|10377.3|10379.8|10375.8|10381.3|10377.3|10377.4|10373.4|4
1648529750000|2022-03-29 04:55:50|10379.4|10375.4|10376.8|10372.8|10379.4|10375.4|10375.9|10371.9|5
1648529760000|2022-03-29 04:56:00|10376.3|10372.3|10376.1|10372.1|10376.3|10372.3|10375.8|10371.8|0
1648529770000|2022-03-29 04:56:10|10375.9|10371.9|10375.8|10371.8|10376.8|10372.8|10374|10370|2
1648529780000|2022-03-29 04:56:20|10375.3|10371.3|10375.3|10371.3|10375.3|10371.3|10374.8|10370.8|1
1648529790000|2022-03-29 04:56:30|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|2
1648529800000|2022-03-29 04:56:40|10377.6|10373.6|10377.8|10373.8|10377.8|10373.8|10377.6|10373.6|2
1648529810000|2022-03-29 04:56:50|10376.8|10372.8|10375.8|10371.8|10376.8|10372.8|10375.4|10371.4|2
1648529820000|2022-03-29 04:57:00|10375.4|10371.4|10375.3|10371.3|10375.4|10371.4|10374.5|10370.5|0
1648529830000|2022-03-29 04:57:10|10374.9|10370.9|10374.8|10370.8|10375.3|10371.3|10373.3|10369.3|3
1648529840000|2022-03-29 04:57:20|10375.8|10371.8|10375.3|10371.3|10376.3|10372.3|10374.9|10370.9|3
1648529850000|2022-03-29 04:57:30|10375.4|10371.4|10378.8|10374.8|10378.8|10374.8|10375.4|10371.4|1
1648529860000|2022-03-29 04:57:40|10375.8|10371.8|10375.8|10371.8|10376.3|10372.3|10375.8|10371.8|3
1648529870000|2022-03-29 04:57:50|10376.3|10372.3|10375.8|10371.8|10376.3|10372.3|10375.8|10371.8|0
1648529890000|2022-03-29 04:58:10|10375.4|10371.4|10374.3|10370.3|10375.4|10371.4|10374.3|10370.3|5
1648529900000|2022-03-29 04:58:20|10374.6|10370.6|10373.3|10369.3|10374.8|10370.8|10373.3|10369.3|3
1648529910000|2022-03-29 04:58:30|10372.8|10368.8|10373.6|10369.6|10373.6|10369.6|10372.8|10368.8|1
1648529920000|2022-03-29 04:58:40|10373.8|10369.8|10373.8|10369.8|10374.5|10370.5|10373.3|10369.3|5
1648529930000|2022-03-29 04:58:50|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|0
1648529940000|2022-03-29 04:59:00|10374.7|10370.7|10375.7|10371.7|10376.2|10372.2|10374.7|10370.7|2
1648529950000|2022-03-29 04:59:10|10370.9|10366.9|10371.4|10367.4|10371.4|10367.4|10365.9|10361.9|44
1648529960000|2022-03-29 04:59:20|10371|10367|10371.9|10367.9|10371.9|10367.9|10371|10367|2
1648529970000|2022-03-29 04:59:30|10371.6|10367.6|10372.4|10368.4|10373.4|10369.4|10371|10367|11
1648529980000|2022-03-29 04:59:40|10372|10368|10370.9|10366.9|10372|10368|10369.4|10365.4|13
1648529990000|2022-03-29 04:59:50|10371.4|10367.4|10371.4|10367.4|10372.7|10368.7|10370.4|10366.4|5
1648530000000|2022-03-29 05:00:00|10371.2|10367.2|10368.9|10364.9|10373.7|10369.7|10366.5|10362.5|33
1648530010000|2022-03-29 05:00:10|10368.7|10364.7|10369.9|10365.9|10370.4|10366.4|10366.9|10362.9|8
1648530020000|2022-03-29 05:00:20|10368.8|10364.8|10371.9|10367.9|10371.9|10367.9|10368.7|10364.7|5
1648530030000|2022-03-29 05:00:30|10370.4|10366.4|10372.4|10368.4|10373.1|10369.1|10369.7|10365.7|3
1648530040000|2022-03-29 05:00:40|10372.7|10368.7|10375.9|10371.9|10378.4|10374.4|10372.7|10368.7|10
1648530050000|2022-03-29 05:00:50|10375.4|10371.4|10375.9|10371.9|10375.9|10371.9|10372.9|10368.9|3
1648530060000|2022-03-29 05:01:00|10375.2|10371.2|10373.5|10369.5|10375.9|10371.9|10372.9|10368.9|4
1648530070000|2022-03-29 05:01:10|10373.2|10369.2|10374.4|10370.4|10374.4|10370.4|10371.9|10367.9|4
1648530080000|2022-03-29 05:01:20|10374.9|10370.9|10378.5|10374.5|10379.4|10375.4|10374.9|10370.9|16
1648530090000|2022-03-29 05:01:30|10378.4|10374.4|10373.9|10369.9|10379.4|10375.4|10373.9|10369.9|11
1648530100000|2022-03-29 05:01:40|10373.4|10369.4|10374.6|10370.6|10375.2|10371.2|10373.4|10369.4|0
1648530110000|2022-03-29 05:01:50|10374.9|10370.9|10376.2|10372.2|10377.4|10373.4|10374.9|10370.9|4
1648530120000|2022-03-29 05:02:00|10375.9|10371.9|10380.2|10376.2|10380.2|10376.2|10375.9|10371.9|8
1648530130000|2022-03-29 05:02:10|10378.2|10374.2|10379.2|10375.2|10379.2|10375.2|10378.2|10374.2|6
1648530140000|2022-03-29 05:02:20|10378.9|10374.9|10378.7|10374.7|10378.9|10374.9|10374.2|10370.2|10
1648530150000|2022-03-29 05:02:30|10378.6|10374.6|10379.2|10375.2|10379.2|10375.2|10378.2|10374.2|2
1648530160000|2022-03-29 05:02:40|10377.5|10373.5|10379.2|10375.2|10380.2|10376.2|10376.7|10372.7|6
1648530170000|2022-03-29 05:02:50|10379.6|10375.6|10379.7|10375.7|10380.2|10376.2|10379.6|10375.6|1
1648530180000|2022-03-29 05:03:00|10380.2|10376.2|10381.2|10377.2|10381.2|10377.2|10380.2|10376.2|3
1648530190000|2022-03-29 05:03:10|10381.7|10377.7|10385.9|10381.9|10387.2|10383.2|10381.7|10377.7|46
1648530200000|2022-03-29 05:03:20|10385.2|10381.2|10384.7|10380.7|10385.2|10381.2|10382.2|10378.2|5
1648530210000|2022-03-29 05:03:30|10384.2|10380.2|10384.4|10380.4|10385.2|10381.2|10383.7|10379.7|2
1648530220000|2022-03-29 05:03:40|10384.7|10380.7|10384.7|10380.7|10385.1|10381.1|10384.2|10380.2|1
1648530230000|2022-03-29 05:03:50|10385.2|10381.2|10384.2|10380.2|10385.2|10381.2|10383.9|10379.9|2
1648530240000|2022-03-29 05:04:00|10384.6|10380.6|10384.6|10380.6|10384.6|10380.6|10384.6|10380.6|0
1648530250000|2022-03-29 05:04:10|10384.2|10380.2|10383.7|10379.7|10384.6|10380.6|10381.9|10377.9|12
1648530260000|2022-03-29 05:04:20|10384.1|10380.1|10385.1|10381.1|10385.4|10381.4|10383.7|10379.7|3
1648530270000|2022-03-29 05:04:30|10384.7|10380.7|10384.2|10380.2|10384.7|10380.7|10384.2|10380.2|1
1648530300000|2022-03-29 05:05:00|10383.7|10379.7|10384.2|10380.2|10384.2|10380.2|10383.7|10379.7|2
1648530310000|2022-03-29 05:05:10|10383.2|10379.2|10383.2|10379.2|10383.2|10379.2|10383.2|10379.2|3
1648530320000|2022-03-29 05:05:20|10383.4|10379.4|10383.7|10379.7|10383.7|10379.7|10383.4|10379.4|1
1648530330000|2022-03-29 05:05:30|10384.1|10380.1|10384.1|10380.1|10384.1|10380.1|10384.1|10380.1|1
1648530340000|2022-03-29 05:05:40|10383.2|10379.2|10383.2|10379.2|10383.2|10379.2|10381.9|10377.9|5
1648530360000|2022-03-29 05:06:00|10382.7|10378.7|10382.7|10378.7|10383.2|10379.2|10381.7|10377.7|3
1648530370000|2022-03-29 05:06:10|10383.1|10379.1|10383.2|10379.2|10383.2|10379.2|10383.1|10379.1|0
1648530380000|2022-03-29 05:06:20|10382.9|10378.9|10382.7|10378.7|10382.9|10378.9|10382.7|10378.7|1
1648530390000|2022-03-29 05:06:30|10382.2|10378.2|10387.2|10383.2|10387.2|10383.2|10382.2|10378.2|7
1648530400000|2022-03-29 05:06:40|10387.6|10383.6|10385.1|10381.1|10387.6|10383.6|10384.7|10380.7|9
1648530410000|2022-03-29 05:06:50|10385.2|10381.2|10385.3|10381.3|10385.3|10381.3|10383.8|10379.8|19
1648530420000|2022-03-29 05:07:00|10385.2|10381.2|10384.2|10380.2|10385.7|10381.7|10384.2|10380.2|7
1648530430000|2022-03-29 05:07:10|10384.9|10380.9|10387.2|10383.2|10387.2|10383.2|10384.8|10380.8|37
1648530440000|2022-03-29 05:07:20|10387.7|10383.7|10387.2|10383.2|10387.7|10383.7|10386.7|10382.7|7
1648530450000|2022-03-29 05:07:30|10386.3|10382.3|10384.8|10380.8|10386.3|10382.3|10384.8|10380.8|4
1648530460000|2022-03-29 05:07:40|10385.2|10381.2|10385.7|10381.7|10385.7|10381.7|10385.2|10381.2|0
1648530470000|2022-03-29 05:07:50|10386.2|10382.2|10386.2|10382.2|10386.2|10382.2|10385.5|10381.5|4
1648530480000|2022-03-29 05:08:00|10385.7|10381.7|10387.2|10383.2|10387.2|10383.2|10385.7|10381.7|4
1648530490000|2022-03-29 05:08:10|10387.6|10383.6|10387.7|10383.7|10387.7|10383.7|10387.6|10383.6|2
1648530500000|2022-03-29 05:08:20|10387|10383|10387.2|10383.2|10387.2|10383.2|10387|10383|4
1648530510000|2022-03-29 05:08:30|10386.8|10382.8|10387.2|10383.2|10387.2|10383.2|10386.1|10382.1|6
1648530530000|2022-03-29 05:08:50|10386.7|10382.7|10385.3|10381.3|10386.7|10382.7|10385.3|10381.3|4
1648530540000|2022-03-29 05:09:00|10385.7|10381.7|10387.2|10383.2|10387.7|10383.7|10385.7|10381.7|13
1648530560000|2022-03-29 05:09:20|10386.7|10382.7|10385.3|10381.3|10387.7|10383.7|10385.3|10381.3|17
1648530570000|2022-03-29 05:09:30|10385.7|10381.7|10387.2|10383.2|10387.2|10383.2|10385.7|10381.7|6
1648530580000|2022-03-29 05:09:40|10386.8|10382.8|10385.7|10381.7|10387.2|10383.2|10385.7|10381.7|3
1648530590000|2022-03-29 05:09:50|10386.2|10382.2|10385|10381|10386.2|10382.2|10384.6|10380.6|4
1648530600000|2022-03-29 05:10:00|10384.5|10380.5|10384.2|10380.2|10384.5|10380.5|10382.2|10378.2|7
1648530610000|2022-03-29 05:10:10|10383.5|10379.5|10379.3|10375.3|10383.5|10379.5|10378.8|10374.8|12
1648530620000|2022-03-29 05:10:20|10379.7|10375.7|10379.2|10375.2|10379.8|10375.8|10377.8|10373.8|4
1648530630000|2022-03-29 05:10:30|10378.8|10374.8|10380.7|10376.7|10381.2|10377.2|10373.2|10369.2|21
1648530640000|2022-03-29 05:10:40|10380.2|10376.2|10384.7|10380.7|10386.2|10382.2|10379.5|10375.5|9
1648530650000|2022-03-29 05:10:50|10385.2|10381.2|10387.2|10383.2|10387.2|10383.2|10384.3|10380.3|2
1648530660000|2022-03-29 05:11:00|10386.8|10382.8|10383|10379|10387.2|10383.2|10383|10379|17
1648530670000|2022-03-29 05:11:10|10383.5|10379.5|10385.7|10381.7|10387|10383|10383.5|10379.5|6
1648530680000|2022-03-29 05:11:20|10386.7|10382.7|10387.2|10383.2|10387.2|10383.2|10386.7|10382.7|1
1648530690000|2022-03-29 05:11:30|10387.7|10383.7|10392.7|10388.7|10392.7|10388.7|10386.8|10382.8|13
1648530700000|2022-03-29 05:11:40|10392.2|10388.2|10391.2|10387.2|10392.2|10388.2|10390.7|10386.7|2
1648530710000|2022-03-29 05:11:50|10391.7|10387.7|10391.7|10387.7|10392.2|10388.2|10390.8|10386.8|1
1648530720000|2022-03-29 05:12:00|10391.2|10387.2|10391.7|10387.7|10392.2|10388.2|10390.3|10386.3|4
1648530730000|2022-03-29 05:12:10|10391.3|10387.3|10401.7|10397.7|10407.7|10403.7|10390|10386|47
1648530740000|2022-03-29 05:12:20|10400.8|10396.8|10403.7|10399.7|10404.9|10400.9|10397.8|10393.8|28
1648530750000|2022-03-29 05:12:30|10404.2|10400.2|10401.8|10397.8|10404.2|10400.2|10401.7|10397.7|6
1648530760000|2022-03-29 05:12:40|10401.3|10397.3|10403.8|10399.8|10404.3|10400.3|10401|10397|9
1648530770000|2022-03-29 05:12:50|10404|10400|10409.2|10405.2|10409.2|10405.2|10404|10400|38
1648530780000|2022-03-29 05:13:00|10409.5|10405.5|10410.2|10406.2|10410.5|10406.5|10409.2|10405.2|7
1648530790000|2022-03-29 05:13:10|10409.7|10405.7|10409.8|10405.8|10411.4|10407.4|10409.7|10405.7|17
1648530800000|2022-03-29 05:13:20|10410.2|10406.2|10409.7|10405.7|10410.2|10406.2|10409.2|10405.2|6
1648530810000|2022-03-29 05:13:30|10410.7|10406.7|10412.2|10408.2|10412.2|10408.2|10409.7|10405.7|15
1648530820000|2022-03-29 05:13:40|10412.3|10408.3|10414.5|10410.5|10414.7|10410.7|10412.3|10408.3|25
1648530830000|2022-03-29 05:13:50|10414.7|10410.7|10416.2|10412.2|10417|10413|10413.2|10409.2|33
1648530840000|2022-03-29 05:14:00|||||||||2
1648530850000|2022-03-29 05:14:10|10417.6|10413.6|10421.2|10417.2|10423|10419|10417.6|10413.6|37
1648530860000|2022-03-29 05:14:20|10421.4|10417.4|10417.4|10413.4|10421.4|10417.4|10417.4|10413.4|16
1648530870000|2022-03-29 05:14:30|10417|10413|10417.7|10413.7|10418.6|10414.6|10416.7|10412.7|7
1648530880000|2022-03-29 05:14:40|10418.6|10414.6|10418.1|10414.1|10419|10415|10417.7|10413.7|9
1648530890000|2022-03-29 05:14:50|10418.6|10414.6|10423.2|10419.2|10423.8|10419.8|10418.1|10414.1|25
1648530900000|2022-03-29 05:15:00|10423.7|10419.7|10426|10422|10428.7|10424.7|10423.2|10419.2|34
1648530910000|2022-03-29 05:15:10|10425.7|10421.7|10424.5|10420.5|10428.7|10424.7|10423.7|10419.7|38
1648530920000|2022-03-29 05:15:20|10424.7|10420.7|10424.2|10420.2|10426.2|10422.2|10424.2|10420.2|2
1648530930000|2022-03-29 05:15:30|10424.9|10420.9|10427.7|10423.7|10429.2|10425.2|10424.9|10420.9|8
1648530940000|2022-03-29 05:15:40|10428|10424|10428.7|10424.7|10428.7|10424.7|10427.2|10423.2|7
1648530950000|2022-03-29 05:15:50|10429.2|10425.2|10429.7|10425.7|10430.2|10426.2|10428.7|10424.7|4
1648530960000|2022-03-29 05:16:00|10430|10426|10436.9|10432.9|10438.5|10434.5|10430|10426|78
1648530970000|2022-03-29 05:16:10|10437.4|10433.4|10437.4|10433.4|10438.4|10434.4|10435.7|10431.7|13
1648530980000|2022-03-29 05:16:20|10437.7|10433.7|10434|10430|10437.9|10433.9|10434|10430|12
1648530990000|2022-03-29 05:16:30|10433.5|10429.5|10434.8|10430.8|10435.7|10431.7|10433.5|10429.5|11
1648531000000|2022-03-29 05:16:40|10435.2|10431.2|10433.3|10429.3|10435.2|10431.2|10433.3|10429.3|4
1648531010000|2022-03-29 05:16:50|10433.2|10429.2|10426.9|10422.9|10433.2|10429.2|10426.9|10422.9|15
1648531020000|2022-03-29 05:17:00|10427.7|10423.7|10427.9|10423.9|10428.9|10424.9|10426.9|10422.9|6
1648531030000|2022-03-29 05:17:10|10429|10425|10426.4|10422.4|10429.9|10425.9|10426.4|10422.4|6
1648531040000|2022-03-29 05:17:20|10426.1|10422.1|10421.4|10417.4|10426.3|10422.3|10418.7|10414.7|48
1648531050000|2022-03-29 05:17:30|10421.6|10417.6|10420.2|10416.2|10422.6|10418.6|10418.9|10414.9|12
1648531060000|2022-03-29 05:17:40|10420.1|10416.1|10422.3|10418.3|10424.1|10418.9|10416.9|10412.9|20
1648531070000|2022-03-29 05:17:50|10422.6|10418.6|10425.4|10421.4|10425.5|10421.5|10422.1|10418.1|13
1648531080000|2022-03-29 05:18:00|10425.5|10421.5|10422.1|10418.1|10425.5|10421.5|10420.7|10416.7|5
1648531090000|2022-03-29 05:18:10|10423.4|10415.4|10420.2|10416.2|10423.4|10417.4|10411.6|10407.6|28
1648531100000|2022-03-29 05:18:20|10419.6|10415.6|10421.9|10417.9|10423.9|10419.9|10419.1|10413.8|32
1648531110000|2022-03-29 05:18:30|10422.3|10418.3|10420.9|10416.9|10422.8|10418.3|10418.4|10414.4|2
1648531120000|2022-03-29 05:18:40|10420.3|10416.3|10419.3|10415.3|10420.9|10416.9|10417.3|10413.3|20
1648531130000|2022-03-29 05:18:50|10418.9|10414.9|10418.9|10414.9|10419.3|10415.3|10418.6|10414.6|1
1648531140000|2022-03-29 05:19:00|10419.3|10415.3|10419.9|10415.9|10420.9|10416.9|10419.3|10415.3|6
1648531150000|2022-03-29 05:19:10|10420.4|10416.4|10420.8|10416.8|10420.8|10416.8|10418.9|10414.9|8
1648531160000|2022-03-29 05:19:20|10420.6|10416.6|10419.8|10415.8|10420.8|10416.8|10419.3|10415.3|3
1648531170000|2022-03-29 05:19:30|10419.3|10415.3|10417.4|10413.4|10419.3|10415.3|10416.9|10412.9|10
1648531180000|2022-03-29 05:19:40|10418.4|10414.4|10418.9|10414.9|10419.4|10415.4|10417.9|10413.9|4
1648531190000|2022-03-29 05:19:50|10418.4|10414.4|10418.9|10414.9|10419.4|10415.4|10417.9|10413.9|0
1648531210000|2022-03-29 05:20:10|10418.2|10414.2|10418.9|10414.9|10418.9|10414.9|10418.2|10414.2|0
1648531220000|2022-03-29 05:20:20|10418.2|10414.2|10416.4|10412.4|10419.4|10415.4|10414.9|10410.9|12
1648531230000|2022-03-29 05:20:30|10415.9|10411.9|10427.1|10423.1|10430.6|10426.6|10415.9|10411.9|51
1648531240000|2022-03-29 05:20:40|10427.5|10423.5|10426.1|10422.1|10427.5|10423.5|10426.1|10422.1|2
1648531250000|2022-03-29 05:20:50|10425.8|10421.8|10428.6|10424.6|10428.6|10424.6|10425.8|10421.8|6
1648531260000|2022-03-29 05:21:00|10429.3|10425.3|10431.6|10427.6|10432|10428|10429.3|10425.3|10
1648531270000|2022-03-29 05:21:10|10431.3|10427.3|10431.1|10427.1|10431.3|10427.3|10430.1|10426.1|2
1648531280000|2022-03-29 05:21:20|10430.6|10426.6|10428.6|10424.6|10430.6|10426.6|10426.1|10422.1|5
1648531290000|2022-03-29 05:21:30|10428.3|10424.3|10427.1|10423.1|10428.6|10424.6|10427.1|10423.1|1
1648531300000|2022-03-29 05:21:40|10428.1|10424.1|10429.6|10425.6|10429.6|10425.6|10428.1|10424.1|2
1648531310000|2022-03-29 05:21:50|10429.5|10425.5|10428.1|10424.1|10430.1|10426.1|10428.1|10424.1|3
1648531320000|2022-03-29 05:22:00|10427.6|10423.6|10427.6|10423.6|10429.1|10425.1|10426.8|10422.8|2
1648531330000|2022-03-29 05:22:10|10427.3|10423.3|10426.1|10422.1|10427.3|10423.3|10426.1|10422.1|1
1648531340000|2022-03-29 05:22:20|10423.8|10419.8|10424.1|10420.1|10424.1|10420.1|10423.1|10419.1|16
1648531350000|2022-03-29 05:22:30|10424.6|10420.6|10424.1|10420.1|10424.6|10420.6|10424.1|10420.1|0
1648531360000|2022-03-29 05:22:40|10424.3|10420.3|10423.6|10419.6|10424.6|10420.6|10422.9|10418.9|4
1648531370000|2022-03-29 05:22:50|10424.1|10420.1|10423.6|10419.6|10424.1|10420.1|10423.1|10419.1|3
1648531380000|2022-03-29 05:23:00|10424.1|10420.1|10424.1|10420.1|10424.1|10420.1|10423.6|10419.6|4
1648531390000|2022-03-29 05:23:10|10423|10419|10421.6|10417.6|10423|10419|10421.3|10417.3|3
1648531400000|2022-03-29 05:23:20|10422.3|10418.3|10422.1|10418.1|10422.3|10418.3|10421.6|10417.6|4
1648531410000|2022-03-29 05:23:30|10423.6|10419.6|10422.1|10418.1|10424.1|10420.1|10422.1|10418.1|5
1648531420000|2022-03-29 05:23:40|10422|10418|10421.1|10417.1|10422|10418|10421.1|10417.1|3
1648531430000|2022-03-29 05:23:50|10420.8|10416.8|10414.8|10410.8|10420.8|10416.8|10413.8|10409.8|21
1648531440000|2022-03-29 05:24:00|10414.6|10410.6|10414.1|10410.1|10414.6|10410.6|10411.9|10407.9|10
1648531450000|2022-03-29 05:24:10|10413.6|10409.6|10414.8|10410.8|10415.6|10411.6|10413.6|10409.6|15
1648531460000|2022-03-29 05:24:20|10414.4|10410.4|10409.9|10405.9|10414.4|10410.4|10407.3|10403.3|25
1648531470000|2022-03-29 05:24:30|10409.5|10405.5|10405.3|10401.3|10409.9|10405.9|10403.8|10399.8|39
1648531480000|2022-03-29 05:24:40|10405.8|10401.8|10406.3|10402.3|10408.9|10404.9|10405.3|10399.3|17
1648531490000|2022-03-29 05:24:50|10406|10402|10407.8|10403.8|10408.5|10404.5|10406|10402|3
1648531500000|2022-03-29 05:25:00|10408.2|10404.2|10409.2|10405.2|10409.2|10405.2|10408.2|10404.2|0
1648531510000|2022-03-29 05:25:10|10409.9|10405.9|10413.8|10409.8|10413.8|10409.8|10409.9|10405.9|3
1648531520000|2022-03-29 05:25:20|10412.8|10408.8|10410.3|10406.3|10412.8|10408.8|10409.8|10405.8|16
1648531530000|2022-03-29 05:25:30|10411|10407|10410.8|10406.8|10411.3|10407.3|10410.8|10406.8|1
1648531540000|2022-03-29 05:25:40|10411.2|10407.2|10411.3|10407.3|10411.8|10407.8|10411.2|10407.2|1
1648531550000|2022-03-29 05:25:50|10411.7|10407.7|10413.2|10409.2|10413.5|10409.5|10411.5|10407.5|2
1648531560000|2022-03-29 05:26:00|10412.8|10408.8|10413.2|10409.2|10413.2|10409.2|10412.8|10408.8|0
1648531590000|2022-03-29 05:26:30|10411.8|10407.8|10411.8|10407.8|10412.3|10408.3|10411.8|10407.8|3
1648531600000|2022-03-29 05:26:40|10412.2|10408.2|10416.3|10412.3|10416.3|10412.3|10412.2|10408.2|7
1648531610000|2022-03-29 05:26:50|10416.8|10412.8|10417.2|10413.2|10417.2|10413.2|10416.8|10412.8|0
1648531620000|2022-03-29 05:27:00|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|10417.3|10413.3|0
1648531630000|2022-03-29 05:27:10|10416.8|10412.8|10414.7|10410.7|10416.8|10412.8|10414.1|10410.1|4
1648531640000|2022-03-29 05:27:20|10414.8|10410.8|10414.7|10410.7|10416.2|10412.2|10414.4|10410.4|2
1648531650000|2022-03-29 05:27:30|10414.2|10410.2|10414.8|10410.8|10415.2|10411.2|10412.3|10408.3|4
1648531660000|2022-03-29 05:27:40|10415.9|10411.9|10415.3|10411.3|10416.2|10412.2|10415.3|10411.3|2
1648531670000|2022-03-29 05:27:50|10417.2|10413.2|10422|10418|10426|10422|10417.2|10413.2|57
1648531680000|2022-03-29 05:28:00|10421.7|10417.7|10422.5|10418.5|10423.2|10419.2|10421.5|10417.5|7
1648531690000|2022-03-29 05:28:10|10423|10419|10420|10416|10423.4|10419.4|10419|10415|10
1648531700000|2022-03-29 05:28:20|10419.7|10415.7|10418.2|10414.2|10420|10416|10416.8|10412.8|2
1648531710000|2022-03-29 05:28:30|10418|10414|10419.9|10415.9|10419.9|10415.9|10418|10414|2
1648531720000|2022-03-29 05:28:40|10419.5|10415.5|10414.5|10410.5|10419.5|10415.5|10414.5|10410.5|9
1648531730000|2022-03-29 05:28:50|10414|10410|10415.5|10411.5|10415.5|10411.5|10414|10410|0
1648531740000|2022-03-29 05:29:00|10416|10412|10414.4|10410.4|10416|10412|10413.7|10409.7|4
1648531750000|2022-03-29 05:29:10|10414.5|10410.5|10413.5|10409.5|10414.5|10410.5|10413.5|10409.5|0
1648531760000|2022-03-29 05:29:20|10413|10409|10411|10407|10413|10409|10409.5|10405.5|7
1648531770000|2022-03-29 05:29:30|10411.2|10407.2|10411.5|10407.5|10413|10409|10411|10407|5
1648531780000|2022-03-29 05:29:40|10411|10407|10413.5|10409.5|10414|10410|10411|10407|10
1648531790000|2022-03-29 05:29:50|10413.9|10409.9|10413|10409|10415|10411|10412.3|10408.3|4
1648531800000|2022-03-29 05:30:00|10412.7|10408.7|10413.5|10409.5|10414.5|10410.5|10406|10402|16
1648531810000|2022-03-29 05:30:10|10414|10410|10416|10412|10419|10415|10412|10408|13
1648531820000|2022-03-29 05:30:20|10416.5|10412.5|10422|10418|10423|10419|10416|10412|9
1648531830000|2022-03-29 05:30:30|10422.5|10418.5|10422|10418|10422.5|10418.5|10421.5|10417.5|0
1648531840000|2022-03-29 05:30:40|10422.5|10418.5|10421.5|10417.5|10423.2|10419.2|10421.5|10417.5|3
1648531850000|2022-03-29 05:30:50|10422|10418|10423.5|10419.5|10423.5|10419.5|10420.5|10416.5|7
1648531860000|2022-03-29 05:31:00|10424|10420|10424|10420|10427.5|10423.5|10424|10420|25
1648531870000|2022-03-29 05:31:10|10424.5|10420.5|10433.4|10429.4|10435.4|10431.4|10424|10420|20
1648531880000|2022-03-29 05:31:20|10432.9|10428.9|10432.9|10428.9|10433.9|10429.9|10430.9|10426.9|12
1648531890000|2022-03-29 05:31:30|10432.4|10428.4|10432.9|10428.9|10432.9|10428.9|10430.4|10426.4|3
1648531900000|2022-03-29 05:31:40|10433.2|10429.2|10431.9|10427.9|10433.4|10429.4|10430.9|10426.9|8
1648531910000|2022-03-29 05:31:50|10431.5|10427.5|10431.9|10427.9|10431.9|10427.9|10429.4|10425.4|7
1648531920000|2022-03-29 05:32:00|10432.2|10428.2|10435.4|10431.4|10435.7|10431.7|10430.9|10426.9|8
1648531930000|2022-03-29 05:32:10|10435.2|10431.2|10435.2|10431.2|10436.1|10432.1|10432.9|10428.9|23
1648531940000|2022-03-29 05:32:20|10434.7|10430.7|10436.6|10432.6|10436.6|10432.6|10431.2|10427.2|12
1648531950000|2022-03-29 05:32:30|10436.2|10432.2|10437.9|10433.9|10437.9|10433.9|10434.7|10430.7|16
1648531960000|2022-03-29 05:32:40|10437.6|10433.6|10437.6|10433.6|10438.4|10434.4|10434.7|10430.7|30
1648531970000|2022-03-29 05:32:50|10437.2|10433.2|10436.2|10432.2|10439.4|10434.9|10436.2|10431.4|11
1648531980000|2022-03-29 05:33:00|10436.1|10432.1|10435.1|10431.1|10436.1|10432.1|10434.6|10430.6|15
1648531990000|2022-03-29 05:33:10|10435.4|10431.4|10437.6|10433.6|10438.9|10434.9|10435.4|10431.4|11
1648532000000|2022-03-29 05:33:20|10437.7|10433.7|10448.8|10444.8|10450.3|10446.3|10437.6|10433.6|44
1648532010000|2022-03-29 05:33:30|10448.9|10444.9|10455.8|10451.8|10458.5|10454.5|10447.8|10443.8|45
1648532020000|2022-03-29 05:33:40|10456.3|10452.3|10457.3|10453.3|10458.3|10454.3|10453.8|10449.8|43
1648532030000|2022-03-29 05:33:50|10456.9|10452.9|10458.3|10454.3|10458.3|10454.3|10454.8|10450.8|20
1648532040000|2022-03-29 05:34:00|10457.9|10453.9|10455.1|10451.1|10458.8|10454.8|10455.1|10451.1|18
1648532050000|2022-03-29 05:34:10|10455.4|10451.4|10453.1|10449.1|10455.6|10451.6|10452|10448|10
1648532060000|2022-03-29 05:34:20|10452.7|10448.7|10456.4|10452.4|10456.6|10452.6|10452.7|10448.7|10
1648532070000|2022-03-29 05:34:30|10455.9|10451.9|10455.6|10451.6|10456.4|10452.4|10454.6|10450.6|12
1648532080000|2022-03-29 05:34:40|10455.1|10451.1|10462.1|10458.1|10463.3|10459.3|10453.7|10449.7|52
1648532090000|2022-03-29 05:34:50|10462.6|10458.6|10457.4|10453.4|10463|10459|10456.9|10452.9|18
1648532100000|2022-03-29 05:35:00|10458.3|10454.3|10458.3|10454.3|10459.6|10455.6|10456.9|10452.9|15
1648532110000|2022-03-29 05:35:10|10457.9|10453.9|10457.1|10453.1|10457.9|10453.9|10456.4|10452.4|5
1648532120000|2022-03-29 05:35:20|10456.8|10452.8|10457.1|10453.1|10457.6|10453.6|10456.1|10452.1|3
1648532130000|2022-03-29 05:35:30|10454.6|10450.6|10455.1|10451.1|10455.6|10451.6|10451.2|10447.2|21
1648532140000|2022-03-29 05:35:40|10454.7|10450.7|10443.8|10439.8|10454.7|10450.7|10443.8|10439.8|22
1648532150000|2022-03-29 05:35:50|10444.2|10440.2|10448.5|10444.5|10449|10445|10444.2|10440.2|10
1648532160000|2022-03-29 05:36:00|10448.1|10444.1|10447.5|10443.5|10448.7|10444.7|10447.5|10443.5|9
1648532170000|2022-03-29 05:36:10|10446.8|10442.8|10445.8|10441.8|10447.8|10443.8|10444|10440|18
1648532180000|2022-03-29 05:36:20|10445.5|10441.5|10446.5|10442.5|10447.5|10443.5|10445|10441|5
1648532190000|2022-03-29 05:36:30|10446.8|10442.8|10447.3|10443.3|10447.3|10443.3|10446|10442|1
1648532200000|2022-03-29 05:36:40|10448|10444|10445|10441|10448.5|10444.5|10445|10441|11
1648532210000|2022-03-29 05:36:50|10445.7|10441.7|10446.3|10442.3|10446.3|10442.3|10445|10441|6
1648532220000|2022-03-29 05:37:00|10446|10442|10448.8|10444.8|10450.4|10446.4|10445.8|10441.8|13
1648532230000|2022-03-29 05:37:10|10448.5|10444.5|10448.5|10444.5|10448.8|10444.8|10448.5|10444.5|3
1648532240000|2022-03-29 05:37:20|10445.8|10441.8|10446|10442|10446.5|10442.5|10445.8|10441.8|2
1648532250000|2022-03-29 05:37:30|10446.3|10442.3|10446|10442|10447.3|10443.3|10446|10442|8
1648532260000|2022-03-29 05:37:40|10446.3|10442.3|10445|10441|10446.5|10442.5|10444.5|10440.5|4
1648532270000|2022-03-29 05:37:50|10445.1|10441.1|10446.5|10442.5|10446.5|10442.5|10444.5|10440.5|2
1648532280000|2022-03-29 05:38:00|10446|10442|10446|10442|10446.5|10442.5|10445|10441|4
1648532290000|2022-03-29 05:38:10|10446.1|10442.1|10445|10441|10446.5|10442.5|10444.5|10440.5|6
1648532300000|2022-03-29 05:38:20|10445.7|10441.7|10448|10444|10448.8|10444.8|10445|10441|15
1648532310000|2022-03-29 05:38:30|10447.5|10443.5|10449.5|10445.5|10450.2|10446.2|10447|10443|14
1648532320000|2022-03-29 05:38:40|10449.8|10445.8|10449.8|10445.8|10449.8|10445.8|10449.8|10445.8|1
1648532330000|2022-03-29 05:38:50|10450.7|10446.7|10449.5|10445.5|10450.7|10446.7|10449.5|10445.5|7
1648532340000|2022-03-29 05:39:00|10448.5|10444.5|10449|10445|10449.3|10445.3|10448.5|10444.5|4
1648532350000|2022-03-29 05:39:10|10449.3|10445.3|10458|10454|10459.2|10455.2|10449.3|10445.3|19
1648532360000|2022-03-29 05:39:20|10457.2|10453.2|10460.7|10456.7|10461.4|10457.4|10456.5|10452.5|32
1648532370000|2022-03-29 05:39:30|10460.5|10456.5|10458.2|10454.2|10461|10457|10458.2|10454.2|5
1648532380000|2022-03-29 05:39:40|10458.7|10454.7|10459.3|10455.3|10460.3|10456.3|10458.3|10454.3|42
1648532390000|2022-03-29 05:39:50|10458.8|10454.8|10458|10454|10458.8|10454.8|10456.8|10452.8|6
1648532400000|2022-03-29 05:40:00|10457.8|10453.8|10454.7|10450.7|10457.8|10453.8|10451.2|10446.5|19
1648532410000|2022-03-29 05:40:10|10455.2|10451.2|10458.7|10454.7|10459.3|10455.3|10453.3|10449.3|7
1648532420000|2022-03-29 05:40:20|10459|10455|10461.4|10457.4|10462|10458|10459|10455|9
1648532430000|2022-03-29 05:40:30|10460.9|10456.9|10456.5|10452.5|10460.9|10456.9|10456|10452|3
1648532440000|2022-03-29 05:40:40|10456.4|10452.4|10455.5|10451.5|10456.9|10452.9|10454.7|10450.7|5
1648532450000|2022-03-29 05:40:50|10456.4|10452.4|10453.9|10449.9|10456.4|10452.4|10453.9|10449.9|9
1648532460000|2022-03-29 05:41:00|10455.4|10451.4|10453.9|10449.9|10455.4|10451.4|10453.5|10449.5|2
1648532470000|2022-03-29 05:41:10|10454|10450|10456.9|10452.9|10456.9|10452.9|10453|10449|11
1648532480000|2022-03-29 05:41:20|10456.5|10452.5|10453.5|10449.5|10456.5|10452.5|10453|10449|7
1648532490000|2022-03-29 05:41:30|10454.2|10450.2|10454|10450|10455.5|10451.5|10454|10450|0
1648532500000|2022-03-29 05:41:40|10454.4|10450.4|10453.5|10449.5|10455.5|10451.5|10453.5|10449.5|26
1648532510000|2022-03-29 05:41:50|10453.9|10449.9|10456|10452|10456.9|10452.9|10453.9|10449.9|4
1648532520000|2022-03-29 05:42:00|10455.7|10451.7|10454.5|10450.5|10456.5|10452.5|10454.4|10450.4|2
1648532530000|2022-03-29 05:42:10|10454|10450|10456|10452|10458.2|10454.2|10454|10450|7
1648532540000|2022-03-29 05:42:20|10456.2|10452.2|10457.3|10453.3|10458.4|10454.4|10456.2|10452.2|11
1648532550000|2022-03-29 05:42:30|10458.2|10454.2|10462|10458|10463|10459|10458.2|10454.2|18
1648532560000|2022-03-29 05:42:40|10461.9|10457.9|10463.9|10459.9|10464.6|10460.6|10461.4|10457.4|15
1648532570000|2022-03-29 05:42:50|10464.1|10460.1|10478.6|10474.6|10478.9|10474.9|10464.1|10460.1|67
1648532580000|2022-03-29 05:43:00|10479.1|10475.1|10478.2|10474.2|10481.7|10477.7|10477.7|10472.9|65
1648532590000|2022-03-29 05:43:10|10477.9|10473.9|10475.7|10471.7|10478.6|10474.6|10475.4|10471.4|13
1648532600000|2022-03-29 05:43:20|10475.4|10471.4|10474.9|10470.9|10478.2|10474.2|10474.9|10470.9|20
1648532610000|2022-03-29 05:43:30|10474.7|10470.7|10474|10470|10475.6|10471.6|10474|10470|20
1648532620000|2022-03-29 05:43:40|10473|10469|10472.1|10468.1|10473.1|10469.1|10470.6|10466.6|20
1648532630000|2022-03-29 05:43:50|10471.6|10467.6|10473.1|10469.1|10473.1|10469.1|10470.8|10466.8|8
1648532640000|2022-03-29 05:44:00|10474.6|10470.6|10472.6|10468.6|10474.6|10470.6|10472.6|10468.6|7
1648532650000|2022-03-29 05:44:10|10473.1|10469.1|10474.6|10470.6|10478.1|10474.1|10473.1|10469.1|12
1648532660000|2022-03-29 05:44:20|10475.1|10471.1|10475.1|10471.1|10479.1|10475.1|10475.1|10471.1|24
1648532670000|2022-03-29 05:44:30|10474.1|10470.1|10481.1|10477.1|10483.6|10479.6|10474.1|10470.1|45
1648532680000|2022-03-29 05:44:40|10481|10477|10481.5|10477.5|10482.5|10478.5|10479.8|10475.8|8
1648532690000|2022-03-29 05:44:50|10480.8|10476.8|10483.5|10479.5|10484.2|10479.9|10480.8|10476.2|12
1648532700000|2022-03-29 05:45:00|10483.9|10479.9|10486.9|10482.9|10488.5|10484.5|10482|10478|78
1648532710000|2022-03-29 05:45:10|10487.9|10483.9|10494.4|10490.4|10498.1|10494.1|10486.9|10482.9|125
1648532720000|2022-03-29 05:45:20|10494|10490|10494.4|10490.4|10496.1|10492.1|10491.6|10487.6|37
1648532730000|2022-03-29 05:45:30|10494.7|10490.7|10499.1|10495.1|10499.1|10495.1|10493.7|10489.7|24
1648532740000|2022-03-29 05:45:40|10499.7|10495.7|10502.7|10498.7|10503.7|10499.7|10497.7|10493.7|32
1648532750000|2022-03-29 05:45:50|10502.2|10498.2|10502.2|10498.2|10503.2|10499.2|10497.6|10493.6|24
1648532760000|2022-03-29 05:46:00|10502.6|10498.6|10502.2|10498.2|10506.7|10502.7|10501.2|10497.2|46
1648532770000|2022-03-29 05:46:10|10502.1|10498.1|10501.6|10497.6|10502.1|10498.1|10497.2|10493.2|57
1648532780000|2022-03-29 05:46:20|10501.3|10497.3|10495.3|10491.3|10503.7|10499.7|10493|10489|45
1648532790000|2022-03-29 05:46:30|10495.7|10491.7|10496.8|10492.8|10497.3|10493.3|10495.3|10491.3|2
1648532800000|2022-03-29 05:46:40|10495.6|10491.6|10499.3|10495.3|10501.3|10497.3|10495.3|10491.3|18
1648532810000|2022-03-29 05:46:50|10499|10495|10503|10499|10503.3|10499.3|10498|10494|14
1648532820000|2022-03-29 05:47:00|10502.8|10498.8|10502.3|10498.3|10503.3|10499.3|10501.8|10497.8|8
1648532830000|2022-03-29 05:47:10|10502.7|10498.7|10502.3|10498.3|10503.3|10499.3|10500.3|10496.3|11
1648532840000|2022-03-29 05:47:20|10502|10498|10503.3|10499.3|10504.3|10500.3|10501.5|10497.5|21
1648532850000|2022-03-29 05:47:30|10503|10499|10502.8|10498.8|10503.5|10499.5|10502.3|10498.3|6
1648532860000|2022-03-29 05:47:40|10502.1|10498.1|10504.2|10500.2|10506.3|10502.3|10502.1|10498.1|11
1648532870000|2022-03-29 05:47:50|10504.3|10500.3|10506.3|10502.3|10506.3|10502.3|10503.3|10499.3|10
1648532880000|2022-03-29 05:48:00|10506|10502|10506.2|10502.2|10507.3|10503.3|10504.2|10500.2|6
1648532890000|2022-03-29 05:48:10|10506.5|10502.5|10507.5|10503.5|10508.8|10504.8|10506|10502|33
1648532900000|2022-03-29 05:48:20|10507.3|10503.3|10502.5|10498.5|10507.8|10503.8|10501|10497|24
1648532910000|2022-03-29 05:48:30|10502.3|10498.3|10499|10495|10502.5|10498.5|10498.1|10494.1|24
1648532920000|2022-03-29 05:48:40|10498.8|10494.8|10497.6|10493.6|10498.8|10494.8|10490.3|10486.3|52
1648532930000|2022-03-29 05:48:50|10497.9|10493.9|10499.6|10495.6|10501.6|10497.6|10496.1|10492.1|13
1648532940000|2022-03-29 05:49:00|10498.6|10494.6|10496.8|10492.8|10499.6|10495.6|10495.8|10491.8|20
1648532950000|2022-03-29 05:49:10|10497|10493|10497.6|10493.6|10500.1|10496.1|10497|10493|18
1648532960000|2022-03-29 05:49:20|10498|10494|10499.5|10495.5|10502.5|10498.5|10497.5|10493.5|18
1648532970000|2022-03-29 05:49:30|10500.1|10496.1|10502.4|10498.4|10502.9|10498.9|10500|10496|29
1648532980000|2022-03-29 05:49:40|10502.9|10498.9|10504.9|10500.9|10505.2|10501.2|10502.4|10498.4|12
1648532990000|2022-03-29 05:49:50|10504.2|10500.2|10505.4|10501.4|10506.9|10502.9|10502.4|10498.4|9
1648533000000|2022-03-29 05:50:00|10505.8|10501.8|10508.4|10504.4|10510.4|10506.4|10505.4|10501.4|55
1648533010000|2022-03-29 05:50:10|10509.1|10505.1|10484.2|10480.2|10510|10506|10482|10478|127
1648533020000|2022-03-29 05:50:20|10484.5|10480.5|10479.7|10475.7|10484.7|10480.7|10476.7|10472.7|65
1648533030000|2022-03-29 05:50:30|10480|10476|10480.7|10476.7|10484.7|10480.7|10479.7|10475.7|28
1648533040000|2022-03-29 05:50:40|10481|10477|10489.2|10485.2|10491.7|10487.7|10480.7|10476.7|26
1648533050000|2022-03-29 05:50:50|10488.3|10484.3|10487.7|10483.7|10489.7|10485.7|10486.3|10482.3|7
1648533060000|2022-03-29 05:51:00|10487|10483|10487.2|10483.2|10488.7|10484.7|10485.7|10481.7|17
1648533070000|2022-03-29 05:51:10|10487.7|10483.7|10487.2|10483.2|10487.8|10483.8|10485.3|10481.3|6
1648533080000|2022-03-29 05:51:20|10487.7|10483.7|10489.5|10485.5|10493.7|10489.7|10486.2|10482.2|42
1648533090000|2022-03-29 05:51:30|10490|10486|10490|10486|10493|10489|10490|10486|8
1648533100000|2022-03-29 05:51:40|10488|10484|10488|10484|10489.9|10485.9|10487|10483|6
1648533110000|2022-03-29 05:51:50|10489|10485|10490.7|10486.7|10494.2|10488.7|10489|10484|17
1648533120000|2022-03-29 05:52:00|10490|10486|10491.7|10487.7|10493.2|10489.2|10489|10485|2
1648533130000|2022-03-29 05:52:10|10492.2|10488.2|10488.3|10484.3|10492.2|10488.2|10488.3|10484.3|5
1648533140000|2022-03-29 05:52:20|10488|10484|10480.8|10476.8|10488|10484|10480.8|10476.3|12
1648533150000|2022-03-29 05:52:30|10480.7|10476.7|10477.2|10473.2|10480.7|10476.7|10471.7|10467.7|47
1648533160000|2022-03-29 05:52:40|10476.5|10472.5|10476.7|10472.7|10478.2|10474.2|10474.7|10470.7|13
1648533170000|2022-03-29 05:52:50|10476.2|10472.2|10485|10481|10485.7|10481.7|10476.2|10472.2|13
1648533180000|2022-03-29 05:53:00|10485.2|10481.2|10482|10478|10485.2|10481.2|10480.2|10476.2|22
1648533190000|2022-03-29 05:53:10|10481.8|10477.8|10487.5|10483.5|10488.5|10484.5|10480.5|10476.5|12
1648533200000|2022-03-29 05:53:20|10485.7|10481.7|10485.4|10481.4|10485.7|10481.7|10483.1|10479.1|6
1648533210000|2022-03-29 05:53:30|10485.1|10481.1|10484.7|10480.7|10485.1|10481.1|10484.1|10480.1|5
1648533220000|2022-03-29 05:53:40|10484|10480|10483.4|10479.4|10485.9|10480.7|10481.2|10477.2|16
1648533230000|2022-03-29 05:53:50|10483.9|10479.9|10488.7|10484.7|10489.7|10485.7|10483.9|10479.9|8
1648533240000|2022-03-29 05:54:00|10488|10484|10495.2|10491.2|10496.7|10492.4|10487.2|10483.2|23
1648533250000|2022-03-29 05:54:10|10495|10491|10492.7|10488.7|10495.9|10491.9|10490|10485|7
1648533260000|2022-03-29 05:54:20|10492.4|10488.4|10487.2|10483.2|10493.9|10489.9|10487.2|10483.2|17
1648533270000|2022-03-29 05:54:30|10486.8|10482.8|10480.8|10476.8|10488.7|10484.2|10480.4|10476.4|28
1648533280000|2022-03-29 05:54:40|10480.7|10476.7|10490.2|10486.2|10490.2|10486.2|10480.7|10476.7|22
1648533290000|2022-03-29 05:54:50|10489.3|10485.3|10490.7|10486.7|10490.7|10486.7|10487.4|10483.4|12
1648533300000|2022-03-29 05:55:00|10490.3|10486.3|10488.4|10484.4|10490.3|10486.3|10484.7|10480.7|48
1648533310000|2022-03-29 05:55:10|10489.2|10485.2|10480.3|10476.3|10489.2|10485.2|10479.4|10475.4|34
1648533320000|2022-03-29 05:55:20|10479.4|10475.4|10478.9|10474.9|10483.4|10478.8|10477.4|10473.4|48
1648533330000|2022-03-29 05:55:30|10479.3|10475.3|10471.9|10467.9|10479.9|10475.9|10467.1|10463.1|111
1648533340000|2022-03-29 05:55:40|10470.9|10466.9|10470.6|10466.6|10472.6|10468.6|10469.6|10465.6|43
1648533350000|2022-03-29 05:55:50|10470.1|10466.1|10477.4|10473.4|10478.4|10474.3|10470.1|10466.1|40
1648533360000|2022-03-29 05:56:00|10477.9|10473.9|10481.6|10477.6|10483.4|10479.4|10475.9|10471.9|23
1648533370000|2022-03-29 05:56:10|10482.1|10478.1|10481.3|10477.3|10483.1|10479.1|10479.8|10475.8|37
1648533380000|2022-03-29 05:56:20|10480.8|10476.8|10480.3|10476.3|10485.4|10480.6|10478.6|10474.1|37
1648533390000|2022-03-29 05:56:30|10479.6|10475.6|10480.1|10476.1|10483.9|10479.9|10478.4|10474.4|26
1648533400000|2022-03-29 05:56:40|10479.6|10475.6|10475.9|10471.9|10479.6|10475.6|10474.4|10469.4|20
1648533410000|2022-03-29 05:56:50|10475.4|10471.4|10470.9|10466.9|10478.4|10474.4|10470.9|10466.9|22
1648533420000|2022-03-29 05:57:00|10470.2|10466.2|10475.4|10471.4|10475.4|10471.4|10467.4|10463.4|36
1648533430000|2022-03-29 05:57:10|10476.5|10472.5|10479.9|10475.9|10479.9|10475.9|10475.8|10470.3|37
1648533440000|2022-03-29 05:57:20|10480.3|10476.3|10481.9|10477.9|10482.1|10478.1|10476.6|10472.6|24
1648533450000|2022-03-29 05:57:30|10484.4|10480.4|10479.3|10475.3|10484.4|10480.4|10478.9|10474.9|24
1648533460000|2022-03-29 05:57:40|10479.9|10475.9|10478.4|10474.4|10482.4|10478.4|10477.9|10473.9|19
1648533470000|2022-03-29 05:57:50|10478.8|10474.8|10476.2|10472.2|10483.9|10479.9|10476.1|10472.1|25
1648533480000|2022-03-29 05:58:00|10476.6|10472.6|10477.9|10473.9|10481.7|10477.4|10474.1|10469.3|12
1648533490000|2022-03-29 05:58:10|10478.4|10474.4|10480.9|10476.9|10480.9|10476.9|10477.1|10471.4|7
1648533500000|2022-03-29 05:58:20|10481.3|10477.3|10483.6|10479.6|10485.3|10481.3|10481.3|10477.3|22
1648533510000|2022-03-29 05:58:30|10483.4|10479.4|10467.9|10463.9|10484.4|10480.4|10467.9|10463.9|37
1648533520000|2022-03-29 05:58:40|10468.3|10464.3|10476.4|10472.4|10476.9|10472.9|10467.9|10463.9|38
1648533530000|2022-03-29 05:58:50|10476.3|10472.3|10482.3|10478.3|10483.1|10479.1|10473.4|10468.4|26
1648533540000|2022-03-29 05:59:00|10481.6|10477.6|10483|10479|10484|10480|10477.5|10473.5|25
1648533550000|2022-03-29 05:59:10|10483.5|10479.5|10483.6|10479.6|10487.6|10483.6|10482.5|10478.5|19
1648533560000|2022-03-29 05:59:20|10482.9|10478.9|10484.6|10480.6|10485.6|10481.6|10482.1|10478.1|5
1648533570000|2022-03-29 05:59:30|10483.8|10479.8|10488.1|10480.1|10488.1|10482.5|10483.1|10478.5|6
1648533580000|2022-03-29 05:59:40|10485.1|10481.1|10484.1|10480.1|10488.1|10484.1|10483.9|10479.9|17
1648533590000|2022-03-29 05:59:50|10483.9|10479.9|10488.4|10484.4|10488.6|10484.4|10483.9|10479.9|3
1648533600000|2022-03-29 06:00:00|10488.1|10484.1|10488.4|10480.4|10490.3|10485.1|10484.4|10480.4|16
1648533610000|2022-03-29 06:00:10|10486.8|10482.8|10482.4|10478.4|10488.4|10482.8|10481.9|10477.9|6
1648533620000|2022-03-29 06:00:20|10481.9|10477.9|10474.9|10470.9|10483.6|10479.6|10468.4|10464.4|13
1648533630000|2022-03-29 06:00:30|10473.8|10469.8|10470.4|10466.4|10479.5|10474.1|10467.9|10463.5|25
1648533640000|2022-03-29 06:00:40|10470.5|10466.5|10470.9|10466.9|10475.7|10471.7|10470.2|10465.5|9
1648533650000|2022-03-29 06:00:50|10469.8|10465.8|10465.3|10461.3|10471.9|10467.9|10462.9|10457.5|21
1648533660000|2022-03-29 06:01:00|10465.4|10461.4|10471.9|10467.9|10471.9|10467.9|10464.4|10459.5|21
1648533670000|2022-03-29 06:01:10|10472.2|10468.2|10477.9|10473.9|10478.5|10474.5|10471.9|10467.9|11
1648533680000|2022-03-29 06:01:20|10477.5|10473.5|10471.9|10467.9|10477.5|10473.5|10471.9|10467.9|11
1648533690000|2022-03-29 06:01:30|10471.5|10467.5|10479.5|10475.5|10480.9|10476.9|10471.5|10467.5|28
1648533700000|2022-03-29 06:01:40|10479.4|10475.4|10480|10476|10480.4|10476.4|10476.9|10472.9|9
1648533710000|2022-03-29 06:01:50|10479.7|10475.7|10476.4|10472.4|10480|10476|10476.4|10472.4|5
1648533720000|2022-03-29 06:02:00|10475.4|10471.4|10471.4|10467.4|10476.9|10472.9|10471.4|10467.4|10
1648533730000|2022-03-29 06:02:10|10471.9|10467.9|10476.9|10472.9|10477.4|10473.4|10471.9|10467.9|5
1648533740000|2022-03-29 06:02:20|10477.9|10473.9|10480.4|10476.4|10482.4|10478.4|10477.4|10473.4|10
1648533750000|2022-03-29 06:02:30|10479.9|10475.9|10476.8|10472.8|10482.4|10478.4|10476.4|10472.4|10
1648533760000|2022-03-29 06:02:40|10477.9|10473.9|10472.4|10468.4|10478.4|10474.4|10472.4|10468.4|16
1648533770000|2022-03-29 06:02:50|10473.4|10469.4|10472.9|10468.9|10474.9|10470.9|10472.2|10468.2|5
1648533780000|2022-03-29 06:03:00|10473.3|10469.3|10474.4|10470.4|10474.9|10470.9|10472|10466.8|3
1648533790000|2022-03-29 06:03:10|10472.9|10468.9|10478.4|10474.4|10478.9|10474.9|10472.9|10468.9|3
1648533800000|2022-03-29 06:03:20|10478|10474|10478.4|10474.4|10478.7|10474.7|10476.9|10472.9|15
1648533810000|2022-03-29 06:03:30|10478.9|10474.9|10482.4|10478.4|10482.4|10478.4|10478.9|10474.9|4
1648533820000|2022-03-29 06:03:40|10482|10478|10475.9|10471.9|10482|10478|10475.4|10471.4|4
1648533830000|2022-03-29 06:03:50|10476.7|10472.7|10472.4|10468.4|10477.4|10473.4|10471.4|10466.7|28
1648533840000|2022-03-29 06:04:00|10471.7|10467.7|10467.2|10463.2|10474.7|10470.7|10466.5|10462.5|25
1648533850000|2022-03-29 06:04:10|10467.5|10463.5|10470.2|10466.2|10473.6|10469.6|10466|10462|28
1648533860000|2022-03-29 06:04:20|10470.7|10466.7|10470.7|10466.7|10471.7|10467.7|10469.2|10465.2|5
1648533870000|2022-03-29 06:04:30|10470.9|10466.9|10473.2|10469.2|10475|10471|10470.9|10466.9|13
1648533880000|2022-03-29 06:04:40|10473.6|10469.6|10477.4|10473.4|10477.4|10473.4|10470.7|10465.7|31
1648533890000|2022-03-29 06:04:50|10477.7|10473.7|10477|10473|10477.7|10473.7|10474.9|10470.9|3
1648533900000|2022-03-29 06:05:00|10476.9|10472.9|10481.4|10477.4|10481.4|10477.4|10475.4|10471.4|26
1648533910000|2022-03-29 06:05:10|10481.7|10477.7|10479.7|10475.7|10481.7|10477.7|10476.9|10472.9|13
1648533920000|2022-03-29 06:05:20|10482.1|10478.1|10491.5|10487.5|10492.5|10488.5|10481.7|10477.7|38
1648533930000|2022-03-29 06:05:30|10491.1|10487.1|10490|10486|10492.1|10488.1|10487.5|10483.5|19
1648533940000|2022-03-29 06:05:40|10489.6|10485.6|10489|10485|10489.8|10485.8|10484.7|10480.7|9
1648533950000|2022-03-29 06:05:50|10489.3|10485.3|10490.4|10486.4|10491.7|10487.7|10489.3|10485.3|10
1648533960000|2022-03-29 06:06:00|10490.6|10486.6|10492.1|10488.1|10494.6|10490.6|10490.1|10486.1|10
1648533970000|2022-03-29 06:06:10|10491.4|10487.4|10491.8|10487.8|10491.8|10487.8|10487.6|10483.6|16
1648533980000|2022-03-29 06:06:20|10492.4|10488.4|10488.1|10484.1|10494.1|10490.1|10488.1|10484.1|18
1648533990000|2022-03-29 06:06:30|10488.4|10484.4|10489.9|10485.9|10489.9|10485.9|10487.6|10483.6|1
1648534000000|2022-03-29 06:06:40|10490.7|10486.7|10491.1|10487.1|10492.1|10488.1|10488.9|10484.9|14
1648534010000|2022-03-29 06:06:50|10491.4|10487.4|10488.1|10484.1|10492.4|10487.6|10487.6|10483.6|9
1648534020000|2022-03-29 06:07:00|10487.1|10483.1|10489.1|10485.1|10489.6|10485.6|10486.6|10482.6|6
1648534030000|2022-03-29 06:07:10|10488.7|10484.7|10479.6|10475.6|10488.7|10484.7|10479.6|10475.6|20
1648534040000|2022-03-29 06:07:20|10479.2|10475.2|10480.4|10476.4|10480.4|10476.4|10476.6|10472.6|13
1648534050000|2022-03-29 06:07:30|10480.1|10476.1|10479.6|10475.6|10481.9|10477.9|10479.6|10475.6|6
1648534060000|2022-03-29 06:07:40|10479.2|10475.2|10473.1|10469.1|10479.2|10475.2|10473.1|10469.1|24
1648534070000|2022-03-29 06:07:50|10472.9|10468.9|10479.1|10475.1|10479.9|10475.9|10471.2|10467.2|18
1648534080000|2022-03-29 06:08:00|10479.4|10475.4|10470.7|10466.7|10480.1|10476.1|10470.6|10466.6|17
1648534090000|2022-03-29 06:08:10|10470.1|10466.1|10468.6|10464.6|10470.6|10466.6|10462.7|10458.7|54
1648534100000|2022-03-29 06:08:20|10467.6|10463.6|10467.1|10463.1|10468.6|10464.6|10466.6|10462.6|4
1648534110000|2022-03-29 06:08:30|10467.6|10463.6|10466.7|10462.7|10468.6|10464.6|10465.7|10460.1|21
1648534120000|2022-03-29 06:08:40|10466.2|10462.2|10467.8|10463.8|10467.8|10463.8|10466.1|10462.1|3
1648534130000|2022-03-29 06:08:50|10468.1|10464.1|10466.6|10462.6|10469.9|10465.9|10466.6|10461.8|25
1648534140000|2022-03-29 06:09:00|10466.4|10462.4|10474.3|10470.3|10474.3|10470.3|10465.9|10461.9|17
1648534150000|2022-03-29 06:09:10|10473.9|10469.9|10471.2|10467.2|10473.9|10469.9|10470.9|10466.9|2
1648534160000|2022-03-29 06:09:20|10471.1|10467.1|10472.6|10468.6|10473.1|10469.1|10470.4|10466.4|4
1648534170000|2022-03-29 06:09:30|10472.9|10468.9|10468.4|10464.4|10473.1|10469.1|10468.4|10464.4|8
1648534180000|2022-03-29 06:09:40|10467.9|10463.9|10467.1|10463.1|10468.4|10464.4|10465.2|10461.2|11
1648534190000|2022-03-29 06:09:50|10466.2|10462.2|10463.6|10459.6|10467.6|10463.6|10461.7|10457.7|20
1648534200000|2022-03-29 06:10:00|10463.9|10459.9|10462.1|10458.1|10464.6|10460.6|10460.5|10456.5|11
1648534210000|2022-03-29 06:10:10|10461.6|10457.6|10450.4|10446.4|10461.6|10457.6|10447.4|10443.4|65
1648534220000|2022-03-29 06:10:20|10451.1|10447.1|10453.4|10449.4|10455.4|10451.4|10450.4|10446.4|8
1648534230000|2022-03-29 06:10:30|10454.1|10450.1|10456.4|10452.4|10458.4|10454.4|10453|10449|10
1648534240000|2022-03-29 06:10:40|10454.5|10450.5|10458.8|10454.8|10460.9|10456.9|10454.4|10450.4|14
1648534250000|2022-03-29 06:10:50|10459.3|10455.3|10472.5|10468.5|10472.5|10468.5|10457.3|10453.3|39
1648534260000|2022-03-29 06:11:00|10472.3|10468.3|10472.3|10468.3|10475.2|10470.5|10470|10464.3|34
1648534270000|2022-03-29 06:11:10|10472.5|10468.5|10470.3|10466.3|10475.3|10470.3|10469.3|10465.3|19
1648534280000|2022-03-29 06:11:20|10470.2|10466.2|10466.8|10462.8|10470.2|10466.2|10466.8|10462.8|7
1648534290000|2022-03-29 06:11:30|10467.2|10463.2|10466.8|10462.8|10467.2|10463.2|10466.8|10462.8|0
1648534300000|2022-03-29 06:11:40|10466.5|10462.5|10462.8|10458.8|10466.8|10462.5|10462.8|10457|7
1648534310000|2022-03-29 06:11:50|10463.3|10459.3|10464.3|10460.3|10464.8|10460.8|10462.3|10458.3|1
1648534320000|2022-03-29 06:12:00|10464.7|10460.7|10464.3|10460.3|10466.2|10462.2|10464.3|10460.3|7
1648534330000|2022-03-29 06:12:10|10464.7|10460.7|10468.6|10464.6|10469.5|10465.5|10463.3|10459.3|12
1648534340000|2022-03-29 06:12:20|10467.3|10463.3|10470.8|10466.8|10473.2|10468.7|10467.3|10463.3|21
1648534350000|2022-03-29 06:12:30|10471.3|10467.3|10465.8|10461.8|10471.3|10467.3|10465.8|10461.8|18
1648534360000|2022-03-29 06:12:40|10466.3|10462.3|10467.3|10463.3|10469|10465|10465|10459|3
1648534370000|2022-03-29 06:12:50|10467|10463|10467.3|10463.3|10468.3|10464.3|10465.3|10461.3|7
1648534380000|2022-03-29 06:13:00|10467|10463|10467.3|10463.3|10468.3|10464.3|10467|10463|4
1648534390000|2022-03-29 06:13:10|10467.7|10463.7|10468.2|10464.2|10468.3|10464.3|10467.3|10463.3|1
1648534400000|2022-03-29 06:13:20|10468.3|10464.3|10467.3|10463.3|10469.6|10465.6|10467.3|10463.3|7
1648534410000|2022-03-29 06:13:30|10467.5|10463.5|10449.7|10445.7|10467.8|10463.8|10449.5|10445.5|18
1648534420000|2022-03-29 06:13:40|10451.1|10443.1|10457|10453|10458|10454|10447.5|10443.1|47
1648534430000|2022-03-29 06:13:50|10457.3|10453.3|10454.8|10450.8|10457.8|10453.8|10453.7|10449.2|10
1648534440000|2022-03-29 06:14:00|10454.1|10450.1|10461.3|10457.3|10462.2|10458.2|10453.8|10449.8|20
1648534450000|2022-03-29 06:14:10|10460.8|10456.8|10458.3|10454.3|10460.8|10456.8|10457.3|10453.3|11
1648534460000|2022-03-29 06:14:20|10457.8|10453.8|10457.7|10453.7|10458.8|10454.8|10454.8|10450.8|10
1648534470000|2022-03-29 06:14:30|10457.8|10453.8|10456|10452|10457.8|10453.8|10455.3|10451.3|5
1648534480000|2022-03-29 06:14:40|10456.3|10452.3|10456.8|10452.8|10456.8|10452.8|10455.3|10451.3|2
1648534490000|2022-03-29 06:14:50|10455.5|10451.5|10450.3|10446.3|10455.5|10451.5|10449.5|10445.5|21
1648534500000|2022-03-29 06:15:00|10449.5|10445.5|10448.5|10444.5|10449.8|10445.8|10445.8|10441.8|14
1648534510000|2022-03-29 06:15:10|10448.7|10444.7|10449.8|10445.8|10450.2|10446.2|10447.8|10443.8|6
1648534520000|2022-03-29 06:15:20|10449.5|10445.5|10455.5|10451.5|10457.3|10453.3|10449.5|10445.5|26
1648534530000|2022-03-29 06:15:30|10455.3|10451.3|10452.7|10448.7|10457.3|10453.3|10452.7|10448.7|7
1648534540000|2022-03-29 06:15:40|10454.3|10446.3|10450.8|10446.8|10454.8|10450.8|10449.1|10444.5|7
1648534550000|2022-03-29 06:15:50|10451.3|10447.3|10452.8|10448.8|10452.8|10448.8|10450.7|10446.7|6
1648534560000|2022-03-29 06:16:00|10452.7|10448.7|10446.3|10442.3|10454|10450|10446.3|10442.3|13
1648534570000|2022-03-29 06:16:10|10446|10442|10443.2|10439.2|10446.3|10442.3|10441.8|10437.2|24
1648534580000|2022-03-29 06:16:20|10442.8|10438.8|10441.3|10437.3|10445.3|10441.3|10434.7|10430.7|56
1648534590000|2022-03-29 06:16:30|10441|10437|10445|10441|10446.8|10442.8|10440.5|10436.5|13
1648534600000|2022-03-29 06:16:40|10444.7|10440.7|10442.3|10438.3|10444.7|10440.7|10442.3|10438.3|13
1648534610000|2022-03-29 06:16:50|10441.8|10437.8|10439.8|10435.8|10443.3|10439.3|10438.6|10434.6|18
1648534620000|2022-03-29 06:17:00|10440|10436|10441.8|10437.8|10443|10439|10439.6|10435.6|8
1648534630000|2022-03-29 06:17:10|10441.7|10437.7|10444|10440|10452.3|10446.8|10441.3|10437.3|21
1648534640000|2022-03-29 06:17:20|10443.2|10439.2|10440.3|10436.3|10443.2|10439.2|10439.5|10435.5|9
1648534650000|2022-03-29 06:17:30|10439.8|10435.8|10441|10437|10442|10438|10439.8|10435.8|4
1648534660000|2022-03-29 06:17:40|10441.3|10437.3|10441.3|10437.3|10443.5|10438.3|10439.5|10435.5|5
1648534670000|2022-03-29 06:17:50|10440.5|10436.5|10439.8|10435.8|10442.3|10437.7|10439.8|10434.3|13
1648534680000|2022-03-29 06:18:00|10442|10438|10444.3|10440.3|10445|10440.8|10442|10437|5
1648534690000|2022-03-29 06:18:10|10444.7|10440.7|10444.7|10440.7|10445.2|10441.2|10444.3|10440.3|5
1648534700000|2022-03-29 06:18:20|10445|10441|10445.7|10441.7|10446.3|10442.3|10445|10441|4
1648534710000|2022-03-29 06:18:30|10450.2|10446.2|10452.2|10448.2|10457.2|10453.2|10449.3|10444.3|74
1648534720000|2022-03-29 06:18:40|10453.4|10449.4|10452.4|10448.4|10454|10449.4|10450.9|10445.9|14
1648534730000|2022-03-29 06:18:50|10452.9|10448.9|10453.9|10449.9|10455.9|10451.9|10452.9|10448.9|6
1648534740000|2022-03-29 06:19:00|10453.5|10449.5|10452.9|10448.9|10454.2|10450.2|10452.9|10448.9|4
1648534750000|2022-03-29 06:19:10|10453.9|10449.9|10451.9|10447.9|10454.6|10450.6|10451|10447|15
1648534760000|2022-03-29 06:19:20|10451.5|10447.5|10452.4|10448.4|10452.4|10448.4|10450.9|10446.9|1
1648534770000|2022-03-29 06:19:30|10452.9|10448.9|10450.9|10446.9|10452.9|10448.9|10450.9|10446.9|4
1648534780000|2022-03-29 06:19:40|10451.4|10447.4|10453.4|10449.4|10453.4|10449.4|10450.9|10446.9|3
1648534790000|2022-03-29 06:19:50|10453|10449|10454|10450|10456.1|10452.1|10452.9|10448.9|12
1648534800000|2022-03-29 06:20:00|10453.9|10449.9|10454|10450|10455.4|10451.4|10453.4|10449.4|1
1648534810000|2022-03-29 06:20:10|10453.9|10449.9|10454.9|10450.9|10456.4|10452.4|10453.9|10449.9|9
1648534820000|2022-03-29 06:20:20|10454.5|10450.5|10453.9|10449.9|10455.7|10451.7|10453.7|10449.7|5
1648534830000|2022-03-29 06:20:30|10454.4|10450.4|10463.4|10459.4|10463.9|10459.9|10454.4|10450.4|33
1648534840000|2022-03-29 06:20:40|10463.7|10459.7|10456.9|10452.9|10464.2|10460.2|10453|10449|37
1648534850000|2022-03-29 06:20:50|10457|10453|10458.4|10454.4|10459.7|10455.2|10457|10451.7|7
1648534860000|2022-03-29 06:21:00|10456.9|10452.9|10460.7|10456.7|10460.7|10456.7|10456.9|10452.7|25
1648534870000|2022-03-29 06:21:10|10459.7|10455.7|10458.9|10454.9|10460.7|10456.7|10456.9|10452.9|12
1648534880000|2022-03-29 06:21:20|10459.4|10455.4|10470.1|10466.1|10475.9|10471.9|10459.4|10455.4|64
1648534890000|2022-03-29 06:21:30|10470.2|10466.2|10468.7|10464.7|10470.9|10466.9|10466.9|10462.9|19
1648534900000|2022-03-29 06:21:40|10469.1|10465.1|10461.9|10457.9|10469.9|10465.9|10461.9|10457.9|14
1648534910000|2022-03-29 06:21:50|10462.4|10458.4|10469.6|10465.6|10473.1|10469.1|10462.4|10458.4|39
1648534920000|2022-03-29 06:22:00|10468.6|10464.6|10467.7|10463.7|10468.6|10464.6|10466.2|10462.2|5
1648534930000|2022-03-29 06:22:10|10463.2|10459.2|10466.2|10462.2|10466.6|10462.6|10463.2|10459.2|28
1648534940000|2022-03-29 06:22:20|10466.6|10462.6|10454.4|10450.4|10466.7|10462.7|10452.9|10447.9|48
1648534950000|2022-03-29 06:22:30|10454.5|10450.5|10453.1|10449.1|10459.6|10455.6|10452.6|10448.6|16
1648534960000|2022-03-29 06:22:40|10453.9|10449.9|10458.4|10454.4|10459.1|10455.1|10453.1|10449.1|14
1648534970000|2022-03-29 06:22:50|10458.6|10454.6|10455.9|10451.9|10460.6|10456.6|10454.1|10450.1|15
1648534980000|2022-03-29 06:23:00|10456.2|10452.2|10460.6|10456.6|10461.5|10457.5|10454.5|10450.5|12
1648534990000|2022-03-29 06:23:10|10460.1|10456.1|10457.6|10453.6|10460.1|10456.1|10456.6|10452.6|6
1648535000000|2022-03-29 06:23:20|10457.1|10453.1|10457.6|10453.6|10459.5|10455.5|10457.1|10453.1|1
1648535010000|2022-03-29 06:23:30|10457.3|10453.3|10459|10455|10459.1|10455.1|10457.3|10453.3|3
1648535020000|2022-03-29 06:23:40|10459.1|10455.1|10457.3|10453.3|10459.6|10455.6|10456.9|10452.9|2
1648535030000|2022-03-29 06:23:50|10457.6|10453.6|10459.6|10455.6|10459.6|10455.6|10457.3|10453.3|1
1648535040000|2022-03-29 06:24:00|10457.6|10453.6|10444.3|10440.3|10458.1|10454.1|10442.3|10437.7|47
1648535050000|2022-03-29 06:24:10|10442.8|10438.8|10434.9|10430.9|10444.8|10440.8|10434.4|10430.4|56
1648535060000|2022-03-29 06:24:20|10433.9|10429.9|10432.9|10428.9|10434.4|10430.4|10431.2|10427.2|28
1648535070000|2022-03-29 06:24:30|10432.8|10428.8|10432.4|10428.4|10435.3|10430.8|10432.1|10427.3|15
1648535080000|2022-03-29 06:24:40|10432.9|10428.9|10431.4|10427.4|10434.3|10430.3|10430.2|10426.2|27
1648535090000|2022-03-29 06:24:50|10431.9|10427.9|10430.4|10426.4|10437.4|10433.4|10429.6|10425.6|14
1648535100000|2022-03-29 06:25:00|10430.1|10426.1|10434.2|10430.2|10435.2|10431.2|10429.9|10425.9|11
1648535110000|2022-03-29 06:25:10|10434.6|10430.6|10430.1|10426.1|10434.6|10430.6|10428.7|10424.7|12
1648535120000|2022-03-29 06:25:20|10429.7|10425.7|10424.7|10420.7|10429.7|10425.7|10424.3|10420.3|35
1648535130000|2022-03-29 06:25:30|10424.1|10420.1|10430.7|10426.7|10430.8|10426.8|10422.7|10418.7|26
1648535140000|2022-03-29 06:25:40|10430.2|10426.2|10427.2|10423.2|10430.2|10426.2|10425.2|10421.2|11
1648535150000|2022-03-29 06:25:50|10427.6|10423.6|10427.6|10423.6|10427.7|10423.7|10425.7|10421.7|4
1648535160000|2022-03-29 06:26:00|10428.7|10424.7|10428.6|10424.6|10429.7|10425.7|10427.7|10423.7|3
1648535170000|2022-03-29 06:26:10|10428.2|10424.2|10419.7|10415.7|10429.5|10425.5|10417.3|10412.8|29
1648535180000|2022-03-29 06:26:20|10419.8|10415.8|10423.7|10419.7|10425|10421|10419.7|10415.7|15
1648535190000|2022-03-29 06:26:30|10423.2|10419.2|10417.3|10413.3|10423.7|10419.7|10417.2|10413.2|37
1648535200000|2022-03-29 06:26:40|10416.8|10412.8|10413.5|10409.5|10420.7|10416.7|10412.4|10408.4|44
1648535210000|2022-03-29 06:26:50|10414|10410|10416.8|10412.8|10419|10415|10413.6|10409.6|24
1648535220000|2022-03-29 06:27:00|10416.5|10412.5|10422.5|10418.5|10423.5|10419.5|10416.5|10412.5|10
1648535230000|2022-03-29 06:27:10|10422.1|10418.1|10424.8|10420.8|10424.8|10420.8|10421.3|10417.3|8
1648535240000|2022-03-29 06:27:20|10425|10421|10422.5|10418.5|10425|10421|10422.5|10418.5|4
1648535250000|2022-03-29 06:27:30|10423|10419|10424.5|10420.5|10425.3|10421.3|10421.6|10417.6|7
1648535260000|2022-03-29 06:27:40|10424.8|10420.8|10425|10421|10425.3|10421.3|10424.8|10420.8|1
1648535270000|2022-03-29 06:27:50|10425.3|10421.3|10426|10422|10426|10422|10425|10421|3
1648535280000|2022-03-29 06:28:00|10424.5|10420.5|10425.3|10421.3|10425.3|10421.3|10420.5|10416.5|10
1648535290000|2022-03-29 06:28:10|10425.5|10421.5|10424|10420|10425.8|10421.8|10424|10420|7
1648535300000|2022-03-29 06:28:20|10425|10421|10423|10419|10426|10422|10422.6|10418.6|6
1648535310000|2022-03-29 06:28:30|10423.3|10419.3|10424|10420|10424.3|10420.3|10423|10419|0
1648535320000|2022-03-29 06:28:40|10423.5|10419.5|10424|10420|10424|10420|10423|10419|10
1648535330000|2022-03-29 06:28:50|10423.6|10419.6|10423.5|10419.5|10423.6|10419.6|10423.5|10419.5|1
1648535340000|2022-03-29 06:29:00|10424|10420|10424.5|10420.5|10426|10422|10423|10419|6
1648535350000|2022-03-29 06:29:10|10425.8|10421.8|10425.5|10421.5|10426.7|10422.7|10425|10421|4
1648535360000|2022-03-29 06:29:20|10426|10422|10427.5|10423.5|10429|10425|10426|10422|28
1648535370000|2022-03-29 06:29:30|10427.8|10423.8|10429.5|10425.5|10429.5|10425.5|10427.5|10423.5|4
1648535380000|2022-03-29 06:29:40|10430.2|10426.2|10428.8|10424.8|10430.2|10426.2|10428|10424|6
1648535390000|2022-03-29 06:29:50|10429.2|10425.2|10428.3|10424.3|10430.2|10426.2|10427.8|10423.8|20
1648535400000|2022-03-29 06:30:00|10428.8|10424.8|10421.3|10417.3|10430.2|10426.2|10420.5|10416.5|24
1648535410000|2022-03-29 06:30:10|10422|10418|10412.1|10408.1|10422|10418|10412.1|10408.1|26
1648535420000|2022-03-29 06:30:20|10412|10408|10415|10411|10415.5|10411.5|10411.5|10407.5|18
1648535430000|2022-03-29 06:30:30|10414.7|10410.7|10417.5|10413.5|10418.3|10414.3|10414.3|10410.3|13
1648535440000|2022-03-29 06:30:40|10418.2|10414.2|10419.5|10415.5|10420|10416|10417.5|10413.5|7
1648535450000|2022-03-29 06:30:50|10415.5|10411.5|10414|10410|10416.5|10412.5|10413.3|10409.3|23
1648535460000|2022-03-29 06:31:00|10415|10411|10419.3|10415.3|10420|10416|10414.8|10410.8|7
1648535470000|2022-03-29 06:31:10|10419|10415|10419|10415|10419.8|10415.8|10419|10415|0
1648535480000|2022-03-29 06:31:20|10418.9|10414.9|10418.8|10414.8|10419.7|10415.7|10417.2|10413.2|2
1648535490000|2022-03-29 06:31:30|10418.1|10414.1|10424.9|10420.9|10424.9|10420.9|10417.9|10413.9|10
1648535500000|2022-03-29 06:31:40|10425.9|10421.9|10422.7|10418.7|10426.9|10422.9|10422.2|10418.2|25
1648535510000|2022-03-29 06:31:50|10423.7|10419.7|10424.2|10420.2|10424.5|10420.5|10423.4|10419.4|1
1648535520000|2022-03-29 06:32:00|10424.5|10420.5|10423.2|10419.2|10426.8|10422.8|10422.7|10418.7|7
1648535530000|2022-03-29 06:32:10|10423.7|10419.7|10422.7|10418.7|10423.7|10419.7|10422.7|10418.7|2
1648535540000|2022-03-29 06:32:20|10422.8|10418.8|10420.8|10416.8|10422.8|10418.8|10419.4|10415.4|13
1648535550000|2022-03-29 06:32:30|10422.2|10418.2|10422.3|10418.3|10423.8|10419.8|10420.3|10416.3|5
1648535560000|2022-03-29 06:32:40|10422.7|10418.7|10423.3|10419.3|10425|10421|10422.7|10418.7|3
1648535570000|2022-03-29 06:32:50|10424.2|10420.2|10423.3|10419.3|10424.4|10420.4|10422.8|10418.8|4
1648535580000|2022-03-29 06:33:00|10422.9|10418.9|10433.1|10429.1|10434.8|10430.8|10422.9|10418.9|54
1648535590000|2022-03-29 06:33:10|10433.7|10429.7|10431.8|10427.8|10435.8|10431.8|10431.3|10427.3|32
1648535600000|2022-03-29 06:33:20|10431.4|10427.4|10434.9|10430.9|10438.5|10434.5|10431.3|10427.3|19
1648535610000|2022-03-29 06:33:30|10435.1|10431.1|10435.3|10431.3|10437.3|10433.3|10435.1|10431.1|6
1648535620000|2022-03-29 06:33:40|10436.4|10432.4|10433.3|10429.3|10436.8|10432.8|10433.3|10429.3|9
1648535630000|2022-03-29 06:33:50|10431.8|10427.8|10430.1|10426.1|10432|10428|10429.3|10425.3|23
1648535640000|2022-03-29 06:34:00|10430.3|10426.3|10440.1|10436.1|10440.6|10436.6|10430.3|10426.3|16
1648535650000|2022-03-29 06:34:10|10440.8|10436.8|10440.5|10436.5|10445.4|10441.4|10438.8|10434.8|42
1648535660000|2022-03-29 06:34:20|10440.1|10436.1|10441.4|10437.4|10442.9|10438.9|10440|10436|7
1648535670000|2022-03-29 06:34:30|10441.5|10437.5|10440.9|10436.9|10442.5|10438.5|10439|10435|11
1648535680000|2022-03-29 06:34:40|10441|10437|10439.6|10435.6|10441|10437|10439.1|10435.1|5
1648535690000|2022-03-29 06:34:50|10439.5|10435.5|10443.4|10439.4|10443.5|10439.5|10439.1|10435.1|11
1648535700000|2022-03-29 06:35:00|10443.5|10439.5|10446|10442|10446|10442|10443|10439|11
1648535710000|2022-03-29 06:35:10|10446.7|10442.7|10444.4|10440.4|10447.5|10443.5|10442.8|10438.8|23
1648535720000|2022-03-29 06:35:20|10444|10440|10443.5|10439.5|10444|10440|10441.9|10437.9|9
1648535730000|2022-03-29 06:35:30|10443.9|10439.9|10446|10442|10447.4|10443.4|10443.9|10439.9|8
1648535740000|2022-03-29 06:35:40|10445|10441|10443.5|10439.5|10445|10441|10443|10439|7
1648535750000|2022-03-29 06:35:50|10443.1|10439.1|10452.1|10448.1|10452.4|10448.4|10442.6|10438.6|23
1648535760000|2022-03-29 06:36:00|10452.2|10448.2|10454.6|10450.6|10459.2|10455.2|10451.2|10447.2|37
1648535770000|2022-03-29 06:36:10|10455.7|10451.7|10459.2|10455.2|10460.1|10456.1|10454.2|10450.2|32
1648535780000|2022-03-29 06:36:20|10459.7|10455.7|10458.2|10454.2|10460.1|10456.1|10455.7|10451.7|16
1648535790000|2022-03-29 06:36:30|10457.2|10453.2|10459.8|10455.8|10460.8|10456.8|10456.8|10452.8|10
1648535800000|2022-03-29 06:36:40|10460|10456|10457.8|10453.8|10460.8|10456.8|10454.8|10450.8|17
1648535810000|2022-03-29 06:36:50|10457.5|10453.5|10454.8|10450.8|10457.5|10453.5|10454.3|10450.3|5
1648535820000|2022-03-29 06:37:00|10455.2|10451.2|10451.1|10447.1|10455.3|10451.3|10449.6|10445.6|15
1648535830000|2022-03-29 06:37:10|10450.6|10446.6|10452|10448|10455.8|10451.8|10449.1|10445.1|7
1648535840000|2022-03-29 06:37:20|10451.6|10447.6|10453.5|10449.5|10454.3|10450.3|10451.5|10447.5|4
1648535850000|2022-03-29 06:37:30|10452.8|10448.8|10451|10447|10452.8|10448.8|10451|10447|2
1648535860000|2022-03-29 06:37:40|10450.6|10446.6|10451.6|10447.6|10453.1|10449.1|10449.6|10445.6|5
1648535870000|2022-03-29 06:37:50|10452.6|10448.6|10451.6|10447.6|10452.6|10448.6|10449.3|10445.3|5
1648535880000|2022-03-29 06:38:00|10452|10448|10458.8|10454.8|10460.8|10456.8|10452|10448|12
1648535890000|2022-03-29 06:38:10|10459.3|10455.3|10460.6|10456.6|10467.8|10463.8|10457|10453|41
1648535900000|2022-03-29 06:38:20|10460|10456|10460.3|10456.3|10465.3|10461.3|10459.1|10455.1|10
1648535910000|2022-03-29 06:38:30|10460.7|10456.7|10459.5|10455.5|10463.3|10459.3|10459.5|10455.5|11
1648535920000|2022-03-29 06:38:40|10459.1|10455.1|10459.3|10455.3|10461.3|10457.3|10458.8|10454.8|7
1648535930000|2022-03-29 06:38:50|10459.6|10455.6|10462.6|10458.6|10464|10460|10459.6|10455.6|4
1648535940000|2022-03-29 06:39:00|10463.1|10459.1|10462.1|10458.1|10465.5|10459.8|10461.8|10457.5|4
1648535950000|2022-03-29 06:39:10|10462.5|10458.5|10460.6|10456.6|10462.8|10458.8|10460.6|10456.6|0
1648535960000|2022-03-29 06:39:20|10460|10456|10457.5|10453.5|10460.8|10456.5|10455.1|10451.1|41
1648535970000|2022-03-29 06:39:30|10457.6|10453.6|10461.6|10457.6|10462.5|10458.5|10456.1|10452.1|12
1648535980000|2022-03-29 06:39:40|10462.1|10458.1|10458.6|10454.6|10462.1|10458.1|10456.1|10452.1|11
1648535990000|2022-03-29 06:39:50|10459.7|10455.7|10457.3|10453.3|10460.1|10456.1|10456.6|10452.6|5
1648536000000|2022-03-29 06:40:00|10457.6|10453.6|10463|10459|10464.1|10460.1|10457.1|10453.1|10
1648536010000|2022-03-29 06:40:10|10463.1|10459.1|10465.6|10461.6|10467|10463|10462.6|10458.6|12
1648536020000|2022-03-29 06:40:20|10466|10462|10464.1|10460.1|10468|10464|10463.6|10459.6|6
1648536030000|2022-03-29 06:40:30|10465.1|10461.1|10471.8|10467.8|10474.5|10470.5|10464.1|10460.1|32
1648536040000|2022-03-29 06:40:40|10472.2|10468.2|10468|10464|10472.2|10468.2|10466.5|10462.5|4
1648536050000|2022-03-29 06:40:50|10467.8|10463.8|10468.3|10464.3|10468.3|10464.3|10467.8|10463.8|0
1648536060000|2022-03-29 06:41:00|10469.8|10465.8|10470.3|10466.3|10472.2|10468.2|10468.8|10464.8|18
1648536070000|2022-03-29 06:41:10|10470.8|10466.8|10468.8|10464.8|10472.5|10467|10467.6|10463.6|8
1648536080000|2022-03-29 06:41:20|10468.7|10464.7|10468.8|10464.8|10468.8|10464.8|10466.8|10462.8|2
1648536090000|2022-03-29 06:41:30|10468.1|10464.1|10468.3|10464.3|10471.3|10467.3|10466.5|10462.5|13
1648536100000|2022-03-29 06:41:40|10468|10464|10465.8|10461.8|10468.3|10464.3|10464.8|10460.8|7
1648536110000|2022-03-29 06:41:50|10466.3|10462.3|10468.3|10464.3|10469.7|10465.7|10465.8|10461.8|10
1648536120000|2022-03-29 06:42:00|10468.7|10464.7|10465.3|10461.3|10468.7|10464.7|10464.8|10460.8|4
1648536130000|2022-03-29 06:42:10|10465|10461|10464.3|10460.3|10465|10461|10462.3|10458.3|8
1648536140000|2022-03-29 06:42:20|10464.8|10460.8|10465.3|10461.3|10466.8|10462.8|10464|10460|7
1648536150000|2022-03-29 06:42:30|10464.5|10460.5|10464.8|10460.8|10465.8|10461.8|10463.3|10459.3|18
1648536160000|2022-03-29 06:42:40|10465.2|10461.2|10465.3|10461.3|10466.8|10462.8|10462.3|10458.3|4
1648536170000|2022-03-29 06:42:50|10465.8|10461.8|10474.3|10470.3|10474.3|10470.3|10464.5|10460.5|22
1648536180000|2022-03-29 06:43:00|10474|10470|10473.5|10469.5|10474.5|10470.5|10471.2|10467.2|11
1648536190000|2022-03-29 06:43:10|10473.2|10469.2|10469|10465|10473.2|10469.2|10467.7|10463.7|12
1648536200000|2022-03-29 06:43:20|10468.7|10464.7|10469.9|10465.9|10469.9|10465.9|10467|10463|2
1648536210000|2022-03-29 06:43:30|10470|10466|10469|10465|10470.5|10466.5|10467.5|10463.5|5
1648536220000|2022-03-29 06:43:40|10469.5|10465.5|10471.5|10467.5|10471.5|10467.5|10469.5|10465.5|1
1648536230000|2022-03-29 06:43:50|10471.4|10467.4|10461.4|10457.4|10473.5|10469.5|10460.2|10456.2|31
1648536240000|2022-03-29 06:44:00|10461.5|10457.5|10465|10461|10465.5|10461.5|10461.5|10457.5|3
1648536250000|2022-03-29 06:44:10|10464.7|10460.7|10453.2|10449.2|10464.7|10460.7|10451.5|10447.5|56
1648536260000|2022-03-29 06:44:20|10453.5|10449.5|10453.7|10449.7|10455|10451|10452.3|10448.3|16
1648536270000|2022-03-29 06:44:30|10453.3|10449.3|10452.4|10448.4|10454.2|10450.2|10451.7|10447.7|10
1648536280000|2022-03-29 06:44:40|10452.3|10448.3|10446.8|10442.8|10452.3|10448.3|10445.9|10441.9|16
1648536290000|2022-03-29 06:44:50|10446.9|10442.9|10445.2|10441.2|10450.2|10446.2|10443.9|10439.9|11
1648536300000|2022-03-29 06:45:00|10446.4|10442.4|10450.7|10446.7|10451.2|10447.2|10445.9|10441.9|12
1648536310000|2022-03-29 06:45:10|10451|10447|10449.2|10445.2|10453.7|10449.7|10449.2|10445.2|12
1648536320000|2022-03-29 06:45:20|10448.8|10444.8|10450|10446|10451.2|10447.2|10448.8|10444.8|10
1648536330000|2022-03-29 06:45:30|10450.2|10446.2|10451|10447|10452|10448|10450.2|10446.2|4
1648536340000|2022-03-29 06:45:40|10450.7|10446.7|10451.5|10447.5|10451.5|10447.5|10450.5|10446.5|1
1648536350000|2022-03-29 06:45:50|10452|10448|10451|10447|10452|10448|10449.5|10445.5|1
1648536360000|2022-03-29 06:46:00|10451.5|10447.5|10454|10450|10454|10450|10449.4|10445.4|21
1648536370000|2022-03-29 06:46:10|10455.5|10451.5|10452.8|10448.8|10456.7|10452.7|10452.8|10448.8|8
1648536380000|2022-03-29 06:46:20|10453.2|10449.2|10453.2|10449.2|10453.7|10449.7|10453.2|10449.2|0
1648536390000|2022-03-29 06:46:30|10452.7|10448.7|10469|10465|10469|10465|10452.7|10448.7|18
1648536400000|2022-03-29 06:46:40|10468.7|10464.7|10464.5|10460.5|10468.7|10464.7|10463.7|10459.7|9
1648536410000|2022-03-29 06:46:50|10464.9|10460.9|10466|10462|10466.5|10462.5|10464.9|10460.9|4
1648536420000|2022-03-29 06:47:00|10465.6|10461.6|10468|10464|10468.4|10464.4|10465.6|10461.6|10
1648536430000|2022-03-29 06:47:10|10468.1|10464.1|10464.3|10460.3|10468.9|10464.9|10464.3|10460.3|10
1648536440000|2022-03-29 06:47:20|10464.6|10460.6|10464.1|10460.1|10464.6|10460.6|10464.1|10460.1|7
1648536450000|2022-03-29 06:47:30|10463.6|10459.6|10463.6|10459.6|10463.6|10459.6|10461.8|10457.8|4
1648536460000|2022-03-29 06:47:40|10463.3|10459.3|10460.1|10456.1|10463.6|10459.6|10460.1|10456.1|7
1648536470000|2022-03-29 06:47:50|10459.6|10455.6|10462.3|10458.3|10464.1|10460.1|10459.1|10455.1|12
1648536480000|2022-03-29 06:48:00|10462.1|10458.1|10460.3|10456.3|10463.6|10459.6|10460.3|10456.3|7
1648536490000|2022-03-29 06:48:10|10461.1|10457.1|10461.6|10457.6|10461.6|10457.6|10460.6|10456.6|4
1648536500000|2022-03-29 06:48:20|10461.3|10457.3|10463.8|10459.8|10465.3|10459.8|10460.3|10456.3|8
1648536510000|2022-03-29 06:48:30|10462.7|10458.7|10463.1|10459.1|10463.5|10459.5|10461.8|10457.8|1
1648536520000|2022-03-29 06:48:40|10463.8|10459.8|10464.1|10460.1|10466.8|10462.8|10463.8|10459.8|8
1648536530000|2022-03-29 06:48:50|10463.8|10459.8|10462.1|10458.1|10463.8|10459.8|10461.8|10457.8|1
1648536540000|2022-03-29 06:49:00|10462.5|10458.5|10463.8|10459.8|10464.6|10460.6|10462.5|10458.5|1
1648536550000|2022-03-29 06:49:10|10463.5|10459.5|10463.3|10459.3|10465.1|10461.1|10463.3|10459.3|2
1648536560000|2022-03-29 06:49:20|10463.6|10459.6|10463.3|10459.3|10463.6|10459.6|10463.1|10459.1|3
1648536570000|2022-03-29 06:49:30|10463.6|10459.6|10469.1|10465.1|10469.6|10465.6|10462.6|10458.6|9
1648536580000|2022-03-29 06:49:40|10468.1|10464.1|10463.6|10459.6|10469.1|10465.1|10463.3|10459.3|8
1648536590000|2022-03-29 06:49:50|10463.9|10459.9|10465|10461|10465.1|10461.1|10463.9|10459.9|0
1648536600000|2022-03-29 06:50:00|10465.1|10461.1|10465.8|10461.8|10470.5|10466.5|10464.3|10460|36
1648536610000|2022-03-29 06:50:10|10465.1|10461.1|10469|10465|10469|10465|10465.1|10460.3|2
1648536620000|2022-03-29 06:50:20|10470|10466|10473|10469|10475.1|10471.1|10467.6|10463.1|35
1648536630000|2022-03-29 06:50:30|10472.6|10468.6|10473.6|10469.6|10476.2|10472.2|10472.6|10468.6|12
1648536640000|2022-03-29 06:50:40|10473.5|10469.5|10473.1|10469.1|10475.5|10471.5|10472.5|10468.5|7
1648536650000|2022-03-29 06:50:50|10472.6|10468.6|10472.8|10468.8|10473.5|10469.5|10471.5|10467.5|8
1648536660000|2022-03-29 06:51:00|10473.6|10469.6|10479.1|10475.1|10481|10477|10473.5|10469.5|28
1648536670000|2022-03-29 06:51:10|10478.8|10474.8|10476.5|10472.5|10479|10475|10476.5|10472.5|4
1648536680000|2022-03-29 06:51:20|10476.8|10472.8|10480|10476|10480|10476|10476.8|10472.8|5
1648536690000|2022-03-29 06:51:30|10479.1|10475.1|10477.6|10473.6|10480.6|10476.6|10477.6|10473.6|7
1648536700000|2022-03-29 06:51:40|10478.7|10474.7|10471.3|10467.3|10479.1|10475.1|10471|10467|13
1648536710000|2022-03-29 06:51:50|10472|10468|10470.1|10466.1|10472.1|10468.1|10469.5|10465.5|10
1648536720000|2022-03-29 06:52:00|10469.8|10465.8|10471.6|10467.6|10473.2|10469.2|10468.1|10464.1|7
1648536730000|2022-03-29 06:52:10|10471.3|10467.3|10471.1|10467.1|10472|10468|10471|10467|0
1648536740000|2022-03-29 06:52:20|10471|10467|10471.5|10467.5|10472|10468|10471|10467|1
1648536750000|2022-03-29 06:52:30|10471.8|10467.8|10466.1|10462.1|10474.1|10468.6|10466.1|10462.1|15
1648536760000|2022-03-29 06:52:40|10466.6|10462.6|10466.1|10462.1|10467|10463|10465.1|10461.1|3
1648536770000|2022-03-29 06:52:50|10466.3|10462.3|10467.1|10463.1|10470|10466|10465.9|10461.9|12
1648536780000|2022-03-29 06:53:00|10466.8|10462.8|10467.5|10463.5|10467.5|10463.5|10464.1|10460.1|2
1648536790000|2022-03-29 06:53:10|10469|10465|10471|10467|10471.5|10467.5|10468.1|10464.1|7
1648536800000|2022-03-29 06:53:20|10472|10468|10471.6|10467.6|10474.5|10470.5|10471.6|10467.6|6
1648536810000|2022-03-29 06:53:30|10470.9|10466.9|10470.5|10466.5|10471|10467|10469.1|10465.1|2
1648536820000|2022-03-29 06:53:40|10471.5|10467.5|10472|10468|10472.3|10468.3|10471.5|10467.5|1
1648536830000|2022-03-29 06:53:50|10472.8|10468.8|10469|10465|10472.8|10468.8|10467.8|10463.8|5
1648536840000|2022-03-29 06:54:00|10468.5|10464.5|10467.1|10463.1|10468.5|10464.5|10464.9|10460.9|4
1648536850000|2022-03-29 06:54:10|10466.4|10462.4|10463.1|10459.1|10467|10463|10462.8|10458.8|12
1648536860000|2022-03-29 06:54:20|10462.8|10458.8|10462.6|10458.6|10464.5|10460.5|10462.5|10458.5|10
1648536870000|2022-03-29 06:54:30|10463|10459|10458.6|10454.6|10463.1|10459.1|10457.8|10453.8|26
1648536880000|2022-03-29 06:54:40|10457.6|10453.6|10454.6|10450.6|10461|10455.5|10454.6|10450.6|9
1648536890000|2022-03-29 06:54:50|10454.1|10450.1|10454.1|10450.1|10455.1|10450.5|10452.6|10447.1|12
1648536900000|2022-03-29 06:55:00|10454.6|10450.6|10456.2|10452.2|10458.5|10454.5|10451.6|10447.6|13
1648536910000|2022-03-29 06:55:10|10456.5|10452.5|10454.7|10450.7|10457.1|10453.1|10454.2|10450.2|9
1648536920000|2022-03-29 06:55:20|10453.7|10449.7|10457.2|10453.2|10457.2|10453.2|10453.7|10449.7|3
1648536930000|2022-03-29 06:55:30|10456.7|10452.7|10456.2|10452.2|10457.2|10453.2|10455.2|10451.2|4
1648536940000|2022-03-29 06:55:40|10456.6|10452.6|10462|10458|10463|10459|10456.2|10452.2|20
1648536950000|2022-03-29 06:55:50|10463|10459|10465|10461|10465.8|10461.8|10462.5|10458.5|24
1648536960000|2022-03-29 06:56:00|10465.2|10461.2|10467.7|10463.7|10470|10466|10464.7|10459.5|6
1648536970000|2022-03-29 06:56:10|10467.5|10463.5|10468.7|10464.7|10468.7|10464.7|10466.7|10462.7|0
1648536980000|2022-03-29 06:56:20|10469.2|10465.2|10467.7|10463.7|10470.7|10466.7|10467.7|10463.7|5
1648536990000|2022-03-29 06:56:30|10468.7|10464.7|10469.7|10465.7|10469.7|10465.7|10467.2|10463.2|3
1648537000000|2022-03-29 06:56:40|10469.5|10465.5|10469.7|10465.7|10470.5|10466.5|10466.2|10462.2|12
1648537010000|2022-03-29 06:56:50|10468.7|10464.7|10465.8|10461.8|10469.2|10465.2|10465.7|10461.7|2
1648537020000|2022-03-29 06:57:00|10466.2|10462.2|10467|10463|10469.2|10465.2|10464.2|10460.2|7
1648537030000|2022-03-29 06:57:10|10467.2|10463.2|10467.5|10463.5|10468.2|10464.2|10465.7|10461.7|3
1648537040000|2022-03-29 06:57:20|10466.5|10462.5|10466.5|10462.5|10468.2|10464.2|10466|10462|5
1648537050000|2022-03-29 06:57:30|10467.2|10463.2|10467.5|10463.5|10467.5|10463.5|10467.2|10463.2|4
1648537060000|2022-03-29 06:57:40|10468.5|10464.5|10465.5|10461.5|10468.5|10464.5|10463.5|10459.5|1
1648537070000|2022-03-29 06:57:50|10463|10459|10458.5|10454.5|10463|10459|10457.2|10453.2|16
1648537080000|2022-03-29 06:58:00|10458|10454|10458.7|10454.7|10461.5|10457.5|10457.8|10453.8|5
1648537090000|2022-03-29 06:58:10|10458.3|10454.3|10461.5|10457.5|10462.7|10458.7|10457.5|10453.5|7
1648537100000|2022-03-29 06:58:20|10461.2|10457.2|10459.5|10455.5|10461.2|10457.2|10459.5|10455.5|4
1648537110000|2022-03-29 06:58:30|10460.5|10456.5|10462.4|10458.4|10462.4|10458.4|10459.2|10455.2|4
1648537120000|2022-03-29 06:58:40|10462.5|10458.5|10452.2|10448.2|10463|10459|10452.2|10448.2|19
1648537130000|2022-03-29 06:58:50|10451.2|10447.2|10448.5|10444.5|10451.5|10447.5|10447.5|10443.5|25
1648537140000|2022-03-29 06:59:00|10448.2|10444.2|10447|10443|10451.5|10447.5|10446.8|10442.8|15
1648537150000|2022-03-29 06:59:10|10446.7|10442.7|10444.5|10440.5|10446.7|10442.7|10442.7|10438.7|34
1648537160000|2022-03-29 06:59:20|10445|10441|10442.5|10438.5|10445|10441|10438.9|10434.9|29
1648537170000|2022-03-29 06:59:30|10439.8|10435.8|10437.6|10433.6|10441.4|10437.4|10437.3|10433.3|42
1648537180000|2022-03-29 06:59:40|10438|10434|10440.6|10436.6|10443.5|10439.5|10437.2|10433.2|25
1648537190000|2022-03-29 06:59:50|10439.9|10435.9|10437.6|10433.6|10441.4|10437.4|10436.3|10432.3|17
1648537200000|2022-03-29 07:00:00|10436.6|10432.6|10430.9|10426.9|10439.1|10435.1|10430.4|10426.4|58
1648537210000|2022-03-29 07:00:10|10430.6|10426.6|10425.6|10421.6|10433.4|10429.4|10423.2|10419.2|71
1648537220000|2022-03-29 07:00:20|10425.2|10421.2|10430.4|10426.4|10434.6|10430.6|10423.4|10419.4|55
1648537230000|2022-03-29 07:00:30|10431.4|10427.4|10425.7|10421.7|10431.4|10427.4|10425.1|10421.1|27
1648537240000|2022-03-29 07:00:40|10425.4|10421.4|10424.7|10420.7|10431.7|10427.7|10423.4|10419.4|38
1648537250000|2022-03-29 07:00:50|10424.4|10420.4|10429.4|10425.4|10431.1|10427.1|10424.4|10420.4|5
1648537260000|2022-03-29 07:01:00|10429.7|10425.7|10428.9|10424.9|10433.9|10429.9|10428.2|10424.2|38
1648537270000|2022-03-29 07:01:10|10429.2|10425.2|10429.2|10425.2|10432.1|10428.1|10428|10424|12
1648537280000|2022-03-29 07:01:20|10428.1|10424.1|10436.1|10432.1|10436.6|10432.6|10427.6|10423.6|24
1648537290000|2022-03-29 07:01:30|10436.2|10432.2|10434.4|10430.4|10441.8|10437.1|10433.2|10429.2|29
1648537300000|2022-03-29 07:01:40|10433.9|10429.9|10435.4|10431.4|10439.2|10435.2|10433.9|10429.9|25
1648537310000|2022-03-29 07:01:50|10435.7|10431.7|10441.7|10437.7|10443.6|10439.6|10432.2|10428.2|26
1648537320000|2022-03-29 07:02:00|10441.4|10437.4|10439.7|10435.7|10443.7|10439.7|10439|10435|24
1648537330000|2022-03-29 07:02:10|10439.4|10435.4|10438.2|10434.2|10439.7|10435.7|10437.9|10433.9|8
1648537340000|2022-03-29 07:02:20|10437.7|10433.7|10435.3|10431.3|10441.2|10437.2|10435.3|10431.3|14
1648537350000|2022-03-29 07:02:30|10434.7|10430.7|10428.8|10424.8|10435.3|10431.3|10428.3|10424.3|12
1648537360000|2022-03-29 07:02:40|10428.3|10424.3|10434.3|10430.3|10434.3|10430.3|10428.3|10424.3|31
1648537370000|2022-03-29 07:02:50|10433.8|10429.8|10434.2|10430.2|10434.8|10430.8|10430.8|10426.3|13
1648537380000|2022-03-29 07:03:00|10433.2|10429.2|10434.2|10430.2|10434.7|10430.7|10433.2|10429.2|6
1648537390000|2022-03-29 07:03:10|10433.7|10429.7|10436.2|10432.2|10436.7|10432.7|10433.7|10429.7|8
1648537400000|2022-03-29 07:03:20|10436.6|10432.6|10440.2|10436.2|10440.7|10436.7|10436.6|10432.6|3
1648537410000|2022-03-29 07:03:30|10441.2|10437.2|10439.2|10435.2|10441.2|10437.2|10436.6|10432.6|13
1648537420000|2022-03-29 07:03:40|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|10436.8|10432.8|3
1648537430000|2022-03-29 07:03:50|10438.3|10434.3|10438.2|10434.2|10439.2|10435.2|10436.8|10432.8|7
1648537440000|2022-03-29 07:04:00|10437.7|10433.7|10443.8|10439.8|10444.2|10440.2|10437.7|10433.7|24
1648537450000|2022-03-29 07:04:10|10443.3|10439.3|10437.8|10433.8|10443.3|10439.3|10437.6|10433.6|7
1648537460000|2022-03-29 07:04:20|10438.3|10434.3|10436.7|10432.7|10439.2|10435.2|10435.3|10431.3|2
1648537470000|2022-03-29 07:04:30|10436.2|10432.2|10433.3|10429.3|10436.2|10432.2|10433|10429|1
1648537480000|2022-03-29 07:04:40|10432.6|10428.6|10435.2|10431.2|10435.2|10431.2|10432.3|10428.3|4
1648537490000|2022-03-29 07:04:50|10435.3|10431.3|10434|10430|10437.2|10433.2|10433.7|10429.7|10
1648537500000|2022-03-29 07:05:00|10434.2|10430.2|10433.7|10429.7|10437.2|10433.2|10433.7|10429.7|4
1648537510000|2022-03-29 07:05:10|10434|10430|10436.2|10432.2|10436.7|10432.7|10434|10430|1
1648537520000|2022-03-29 07:05:20|10436|10432|10440.8|10436.8|10441.2|10437.2|10435.7|10431.7|14
1648537530000|2022-03-29 07:05:30|10440.7|10436.7|10439.2|10435.2|10440.7|10436.7|10435.7|10431.7|9
1648537540000|2022-03-29 07:05:40|10438.7|10434.7|10440.7|10436.7|10440.7|10436.7|10436.7|10432.7|12
1648537550000|2022-03-29 07:05:50|10440.5|10436.5|10442.7|10438.7|10443.2|10439.2|10439.2|10435.2|4
1648537560000|2022-03-29 07:06:00|10442.3|10438.3|10443.2|10439.2|10443.2|10439.2|10440.3|10436.3|6
1648537570000|2022-03-29 07:06:10|10443.5|10439.5|10444.7|10440.7|10444.7|10440.7|10443.5|10439.5|7
1648537580000|2022-03-29 07:06:20|10445|10441|10444.7|10440.7|10445|10441|10444.7|10440.7|1
1648537590000|2022-03-29 07:06:30|10447.9|10443.9|10446.2|10442.2|10449.2|10445.2|10444.2|10440.2|18
1648537600000|2022-03-29 07:06:40|10445.7|10441.7|10445.3|10441.3|10446.2|10442.2|10443.8|10439.8|8
1648537610000|2022-03-29 07:06:50|10446.2|10442.2|10447.7|10443.7|10447.7|10443.7|10445.8|10441.8|2
1648537620000|2022-03-29 07:07:00|10446.3|10442.3|10448.9|10444.9|10448.9|10444.9|10444.2|10440.2|13
1648537630000|2022-03-29 07:07:10|10448.8|10444.8|10454.2|10450.2|10457.5|10453.5|10448.8|10444.8|69
1648537640000|2022-03-29 07:07:20|10454.9|10450.9|10456.2|10452.2|10458.4|10454.4|10454.4|10450.4|23
1648537650000|2022-03-29 07:07:30|10456.5|10452.5|10459.5|10455.5|10459.5|10455.5|10456.3|10452.3|15
1648537660000|2022-03-29 07:07:40|10458.8|10454.8|10459.2|10455.2|10460|10456|10457.8|10453.8|5
1648537670000|2022-03-29 07:07:50|10458.8|10454.8|10459.7|10455.7|10461.5|10457.5|10458.3|10454.3|6
1648537680000|2022-03-29 07:08:00|10460|10456|10459.3|10455.3|10462|10458|10458.8|10454.8|5
1648537690000|2022-03-29 07:08:10|10459.5|10455.5|10463|10459|10463|10459|10459.5|10455.5|8
1648537700000|2022-03-29 07:08:20|10464|10460|10460.7|10456.7|10464|10460|10457.8|10453.8|24
1648537710000|2022-03-29 07:08:30|10459.7|10455.7|10459.3|10455.3|10460.7|10456.7|10457.3|10453.3|14
1648537720000|2022-03-29 07:08:40|10459.7|10455.7|10464.2|10460.2|10464.7|10460.7|10459.7|10455.7|17
1648537730000|2022-03-29 07:08:50|10463.8|10459.8|10461.7|10457.7|10464.7|10460.7|10459.7|10455.7|15
1648537740000|2022-03-29 07:09:00|10462|10458|10460.5|10456.5|10462|10458|10458.3|10454.3|10
1648537750000|2022-03-29 07:09:10|10459.8|10455.8|10461|10457|10461|10457|10458.3|10454.3|4
1648537760000|2022-03-29 07:09:20|10460.7|10456.7|10461.8|10457.8|10464.2|10459|10460.5|10456|6
1648537770000|2022-03-29 07:09:30|10461.5|10457.5|10460.5|10456.5|10461.5|10457.5|10460.5|10456.5|1
1648537780000|2022-03-29 07:09:40|10461|10457|10465.7|10461.7|10465.7|10461.7|10461|10457|13
1648537790000|2022-03-29 07:09:50|10466.5|10462.5|10467.2|10463.2|10467.2|10463.2|10464.3|10460.3|6
1648537800000|2022-03-29 07:10:00|10466.3|10462.3|10465.2|10461.2|10469.2|10465.2|10464|10460|10
1648537810000|2022-03-29 07:10:10|10465.7|10461.7|10464.5|10460.5|10465.7|10461.7|10462.3|10458.3|3
1648537820000|2022-03-29 07:10:20|10465|10461|10465.2|10461.2|10465.2|10461.2|10463.5|10459.5|7
1648537830000|2022-03-29 07:10:30|10466|10462|10465|10461|10466.7|10462.7|10462.2|10458.2|13
1648537840000|2022-03-29 07:10:40|10465.2|10461.2|10464.7|10460.7|10465.2|10461.2|10464.7|10460.7|0
1648537850000|2022-03-29 07:10:50|10464.3|10460.3|10465.8|10461.8|10467|10463|10462.5|10458.5|5
1648537860000|2022-03-29 07:11:00|10464.8|10460.8|10463.5|10459.5|10464.8|10460.8|10461.8|10457.8|3
1648537870000|2022-03-29 07:11:10|10463.9|10459.9|10463.8|10459.8|10466.7|10462.7|10463.4|10459.4|8
1648537880000|2022-03-29 07:11:20|10463.4|10459.4|10465|10461|10465|10461|10461.1|10457.1|13
1648537890000|2022-03-29 07:11:30|10464.9|10460.9|10465.2|10461.2|10465.2|10461.2|10464.9|10460.9|1
1648537900000|2022-03-29 07:11:40|10465.5|10461.5|10461.7|10457.7|10466.5|10462.5|10461.7|10457.7|6
1648537910000|2022-03-29 07:11:50|10462|10458|10462.2|10458.2|10463|10459|10462|10458|2
1648537920000|2022-03-29 07:12:00|10461.8|10457.8|10461.5|10457.5|10466.7|10462.7|10460.4|10456.4|10
1648537930000|2022-03-29 07:12:10|10461.3|10457.3|10451.3|10447.3|10461.3|10457.3|10451.2|10447.2|30
1648537940000|2022-03-29 07:12:20|10450.8|10446.8|10451.8|10447.8|10454.2|10450.2|10450.8|10446.8|10
1648537950000|2022-03-29 07:12:30|10451.7|10447.7|10453.6|10449.6|10453.6|10449.6|10450.6|10446.6|11
1648537960000|2022-03-29 07:12:40|10453.8|10449.8|10450|10446|10454.3|10450.3|10448.6|10444.6|8
1648537970000|2022-03-29 07:12:50|10450.1|10446.1|10454.1|10450.1|10455.1|10451.1|10448.1|10444.1|6
1648537980000|2022-03-29 07:13:00|10455.1|10451.1|10461.1|10457.1|10461.6|10457.6|10455.1|10451.1|18
1648537990000|2022-03-29 07:13:10|10462.5|10458.5|10459.6|10455.6|10462.5|10458.5|10458.1|10454.1|14
1648538000000|2022-03-29 07:13:20|10460.5|10456.5|10462.1|10458.1|10462.6|10458.6|10460.5|10456.5|3
1648538010000|2022-03-29 07:13:30|10461|10457|10464.6|10460.6|10465.5|10461.5|10460.6|10456|18
1648538020000|2022-03-29 07:13:40|10462.6|10458.6|10464.6|10460.6|10464.6|10460.6|10461.6|10457.6|12
1648538030000|2022-03-29 07:13:50|10464.1|10460.1|10465.1|10461.1|10465.1|10461.1|10463.4|10459.4|3
1648538040000|2022-03-29 07:14:00|10464.6|10460.6|10461.8|10457.8|10465.1|10461.1|10459.6|10455.6|15
1648538050000|2022-03-29 07:14:10|10461.1|10457.1|10466.3|10462.3|10469.4|10465.4|10460.8|10456.8|11
1648538060000|2022-03-29 07:14:20|10466.1|10462.1|10468.6|10464.6|10468.6|10464.6|10466.1|10462.1|10
1648538070000|2022-03-29 07:14:30|10469|10465|10466.6|10462.6|10469.6|10465.6|10465.1|10461.1|11
1648538080000|2022-03-29 07:14:40|10467.4|10463.4|10466.8|10462.8|10468.6|10464.6|10465.9|10461.9|8
1648538090000|2022-03-29 07:14:50|10466.6|10462.6|10473.1|10469.1|10473.8|10469.8|10466.6|10462.6|13
1648538100000|2022-03-29 07:15:00|10473.6|10469.6|10482.8|10478.8|10483|10479|10471.8|10467.8|68
1648538110000|2022-03-29 07:15:10|10483.6|10479.6|10486.8|10482.8|10489.3|10485.3|10480.6|10476.6|61
1648538120000|2022-03-29 07:15:20|10486.5|10482.5|10482.8|10478.8|10486.5|10482.5|10481.8|10477.8|28
1648538130000|2022-03-29 07:15:30|10483.8|10479.8|10488.3|10484.3|10493.6|10489.6|10482.8|10478.8|53
1648538140000|2022-03-29 07:15:40|10488.1|10484.1|10488|10484|10491.5|10487.5|10488|10484|25
1648538150000|2022-03-29 07:15:50|10488.7|10484.7|10487.8|10483.8|10489|10485|10487.1|10483.1|16
1648538160000|2022-03-29 07:16:00|10488|10484|10489.5|10485.5|10489.5|10485.5|10487.5|10483.5|15
1648538170000|2022-03-29 07:16:10|10489.1|10485.1|10502.3|10498.3|10504.3|10500.3|10485.7|10481.7|80
1648538180000|2022-03-29 07:16:20|10502.8|10498.8|10515.2|10511.2|10515.6|10511.6|10502.3|10498.3|129
1648538190000|2022-03-29 07:16:30|10514.8|10510.8|10518.8|10514.8|10520.3|10516.1|10512.6|10508.6|102
1648538200000|2022-03-29 07:16:40|10518.1|10514.1|10518.9|10514.9|10520.9|10516.9|10516.8|10512.8|27
1648538210000|2022-03-29 07:16:50|10518.2|10514.2|10520.6|10516.6|10520.9|10516.9|10516.6|10512.6|32
1648538220000|2022-03-29 07:17:00|10520.2|10516.2|10517.7|10513.7|10520.2|10516.2|10516.7|10512.7|26
1648538230000|2022-03-29 07:17:10|10517.3|10513.3|10512.4|10508.4|10519.3|10515.3|10510.6|10506.6|53
1648538240000|2022-03-29 07:17:20|10512.8|10508.8|10513.4|10509.4|10515.4|10511.4|10512.2|10508.2|30
1648538250000|2022-03-29 07:17:30|10514.5|10510.5|10509.2|10505.2|10516.4|10512.4|10508.5|10504.5|68
1648538260000|2022-03-29 07:17:40|10506.6|10502.6|10505.8|10501.8|10508.2|10504.2|10499.3|10494|64
1648538270000|2022-03-29 07:17:50|10505|10501|10507.8|10503.8|10508.8|10504.8|10505|10501|39
1648538280000|2022-03-29 07:18:00|10507.7|10503.7|10508.5|10504.5|10508.5|10504.5|10505.7|10501.7|12
1648538290000|2022-03-29 07:18:10|10508.9|10504.9|10507.3|10503.3|10508.9|10504.9|10506.4|10502.4|15
1648538300000|2022-03-29 07:18:20|10507.7|10503.7|10505.3|10501.3|10508.4|10504.4|10502.8|10498.8|29
1648538310000|2022-03-29 07:18:30|10505.7|10501.7|10504.7|10500.7|10506.5|10502.5|10504.7|10500.7|5
1648538320000|2022-03-29 07:18:40|10503.2|10499.2|10499.3|10495.3|10504.7|10500.7|10496.8|10492.8|13
1648538330000|2022-03-29 07:18:50|10499|10495|10500.8|10496.8|10500.8|10496.8|10498|10494|18
1648538340000|2022-03-29 07:19:00|10500.5|10496.5|10497.8|10493.8|10501.3|10497.3|10495.8|10491.8|17
1648538350000|2022-03-29 07:19:10|10497.5|10493.5|10496.3|10492.3|10497.5|10493.5|10494.3|10490.3|9
1648538360000|2022-03-29 07:19:20|10496|10492|10503.3|10499.3|10503.3|10499.3|10495.3|10491.3|58
1648538370000|2022-03-29 07:19:30|10503.2|10499.2|10497.8|10493.8|10504.2|10500.2|10497.8|10493.8|14
1648538380000|2022-03-29 07:19:40|10496.8|10492.8|10492.8|10488.8|10496.8|10492.8|10490.8|10486.8|33
1648538390000|2022-03-29 07:19:50|10492.5|10488.5|10496.8|10492.8|10496.8|10492.8|10490.8|10486.8|20
1648538400000|2022-03-29 07:20:00|10497.3|10493.3|10502.7|10498.7|10502.7|10498.7|10497.3|10493.3|9
1648538410000|2022-03-29 07:20:10|10502|10498|10501.3|10497.3|10505.8|10501.8|10498.8|10494|26
1648538420000|2022-03-29 07:20:20|10501|10497|10502.8|10498.8|10504.5|10500.5|10500.8|10496.8|5
1648538430000|2022-03-29 07:20:30|10503.8|10499.8|10510.8|10506.8|10511.3|10507.3|10502|10498|33
1648538440000|2022-03-29 07:20:40|10510.5|10506.5|10509.8|10505.8|10510.5|10506.5|10505.3|10501.3|14
1648538450000|2022-03-29 07:20:50|10510|10506|10511.2|10507.2|10512.2|10508.2|10509.3|10505.3|11
1648538460000|2022-03-29 07:21:00|10511.5|10507.5|10511.3|10507.3|10512.5|10508.5|10509.2|10505.2|29
1648538470000|2022-03-29 07:21:10|10511|10507|10509.2|10505.2|10511.2|10507.2|10506.2|10502.2|17
1648538480000|2022-03-29 07:21:20|10508.8|10504.8|10510.3|10506.3|10513.2|10509.2|10508.3|10504.3|35
1648538490000|2022-03-29 07:21:30|10510.7|10506.7|10519|10515|10525.5|10521.5|10510.3|10506.3|130
1648538500000|2022-03-29 07:21:40|10518.8|10514.8|10529.5|10525.5|10530.5|10526|10518.5|10514.5|78
1648538510000|2022-03-29 07:21:50|10530.2|10526.2|10529.9|10525.9|10532|10528|10528.7|10524.7|49
1648538520000|2022-03-29 07:22:00|10530.4|10526.4|10525.4|10521.4|10530.9|10526.9|10524|10520|23
1648538530000|2022-03-29 07:22:10|10524.9|10520.9|10526.4|10522.4|10528.2|10524.2|10524.9|10520.9|16
1648538540000|2022-03-29 07:22:20|10526.7|10522.7|10528.4|10524.4|10528.9|10524.9|10526.3|10522.3|16
1648538550000|2022-03-29 07:22:30|10528.9|10524.9|10527.9|10523.9|10528.9|10524.9|10524.7|10520.7|28
1648538560000|2022-03-29 07:22:40|10527.2|10523.2|10523.9|10519.9|10527.9|10523.9|10523.9|10519.9|13
1648538570000|2022-03-29 07:22:50|10523.5|10519.5|10523.9|10519.9|10528.4|10524.4|10521|10517|44
1648538580000|2022-03-29 07:23:00|10523.4|10519.4|10528.2|10524.2|10529.9|10525.9|10523.4|10519.4|29
1648538590000|2022-03-29 07:23:10|10529.7|10525.7|10526.4|10522.4|10530.7|10526.7|10525|10521|16
1648538600000|2022-03-29 07:23:20|10525.7|10521.7|10527.9|10523.9|10529.7|10525.7|10525.4|10521.4|9
1648538610000|2022-03-29 07:23:30|10528.2|10524.2|10532.4|10528.4|10532.5|10528.5|10526.5|10522.5|15
1648538620000|2022-03-29 07:23:40|10529.9|10525.9|10526.9|10522.9|10530.4|10526.4|10526.9|10522.9|14
1648538630000|2022-03-29 07:23:50|10525.4|10521.4|10525.4|10521.4|10526.9|10522.9|10525.2|10521.2|15
1648538640000|2022-03-29 07:24:00|10525.7|10521.7|10526.9|10522.9|10531.4|10527.4|10525.7|10521.7|15
1648538650000|2022-03-29 07:24:10|10526.6|10522.6|10527.9|10523.9|10530.4|10526.4|10525.9|10521.9|13
1648538660000|2022-03-29 07:24:20|10529.3|10525.3|10529.4|10525.4|10531.9|10527.9|10529.3|10525.3|13
1648538670000|2022-03-29 07:24:30|10529.2|10525.2|10531|10527|10531.7|10527.7|10529.2|10525.2|2
1648538680000|2022-03-29 07:24:40|10530.4|10526.4|10531.4|10527.4|10531.7|10527.7|10527.7|10523.7|9
1648538690000|2022-03-29 07:24:50|10531.2|10527.2|10529.2|10525.2|10531.7|10527.7|10528.7|10524.7|7
1648538700000|2022-03-29 07:25:00|10528.9|10524.9|10527.2|10523.2|10530.7|10526.7|10526.7|10522.7|36
1648538710000|2022-03-29 07:25:10|10526.9|10522.9|10524.1|10520.1|10527.1|10523.1|10522.5|10518.5|27
1648538720000|2022-03-29 07:25:20|10523.6|10519.6|10525.1|10521.1|10526.1|10522.1|10523.6|10519.6|10
1648538730000|2022-03-29 07:25:30|10525.5|10521.5|10520.8|10516.8|10525.5|10521.5|10520.1|10516.1|36
1648538740000|2022-03-29 07:25:40|10521.3|10517.3|10521.6|10517.6|10522.6|10518.6|10520.4|10516.4|9
1648538750000|2022-03-29 07:25:50|10520.6|10516.6|10520.4|10516.4|10521.4|10517.4|10516.4|10512.4|23
1648538760000|2022-03-29 07:26:00|10520.8|10516.8|10508.7|10504.7|10521.3|10517.3|10505.6|10501.6|83
1648538770000|2022-03-29 07:26:10|10508.8|10504.8|10510.6|10506.6|10511.9|10507.9|10508.1|10504.1|5
1648538780000|2022-03-29 07:26:20|10508.4|10504.4|10513.4|10509.4|10513.9|10509.9|10508.4|10504.4|16
1648538790000|2022-03-29 07:26:30|10513.8|10509.8|10516.4|10512.4|10516.4|10512.4|10512.9|10508.9|15
1648538800000|2022-03-29 07:26:40|10514.6|10510.6|10512.4|10508.4|10514.6|10510.6|10511.1|10507.1|16
1648538810000|2022-03-29 07:26:50|10513.1|10509.1|10511.7|10507.7|10513.1|10509.1|10510.8|10504.1|31
1648538820000|2022-03-29 07:27:00|10512.8|10508.8|10511.9|10507.9|10513.4|10509.4|10510.1|10506.1|15
1648538830000|2022-03-29 07:27:10|10511.4|10507.4|10514.1|10510.1|10516.1|10512.1|10509.2|10505.2|50
1648538840000|2022-03-29 07:27:20|10514.4|10510.4|10512|10508|10515.9|10511.9|10511.5|10507.5|16
1648538850000|2022-03-29 07:27:30|10511.6|10507.6|10514.4|10510.4|10516.4|10512.4|10511.5|10507.5|17
1648538860000|2022-03-29 07:27:40|10514|10510|10512.8|10508.8|10514|10510|10512.6|10508.6|8
1648538870000|2022-03-29 07:27:50|10514.4|10510.4|10517.1|10513.1|10517.1|10513.1|10513.6|10509.6|15
1648538880000|2022-03-29 07:28:00|10517.9|10513.9|10511.8|10507.8|10518.1|10514.1|10511.8|10507.8|8
1648538890000|2022-03-29 07:28:10|10512.1|10508.1|10512.1|10508.1|10512.1|10508.1|10512.1|10508.1|3
1648538900000|2022-03-29 07:28:20|10511.8|10507.8|10503.6|10499.6|10511.8|10507.8|10500.6|10496.6|27
1648538910000|2022-03-29 07:28:30|10504.3|10500.3|10503.8|10499.8|10504.3|10500.3|10502.8|10498.8|13
1648538920000|2022-03-29 07:28:40|10503.4|10499.4|10497.6|10493.6|10503.4|10499.4|10497.6|10493.6|48
1648538930000|2022-03-29 07:28:50|10497.3|10493.3|10494.6|10490.6|10497.3|10493.3|10491.8|10487.8|37
1648538940000|2022-03-29 07:29:00|10496.6|10492.6|10499.1|10495.1|10499.1|10495.1|10495.1|10491.1|18
1648538950000|2022-03-29 07:29:10|10498.8|10494.8|10499.1|10495.1|10503.6|10499.6|10497.4|10493.4|20
1648538960000|2022-03-29 07:29:20|10500.1|10496.1|10501.1|10497.1|10501.1|10497.1|10497.1|10493.1|18
1648538970000|2022-03-29 07:29:30|10500.6|10496.6|10500.8|10496.8|10501.1|10497.1|10496.6|10492.6|17
1648538980000|2022-03-29 07:29:40|10500.6|10496.6|10496.9|10492.9|10501.1|10497.1|10496.9|10492.9|7
1648538990000|2022-03-29 07:29:50|10494.5|10490.5|10495.1|10491.1|10496|10492|10493.1|10489.1|16
1648539000000|2022-03-29 07:30:00|10495|10491|10483.3|10479.3|10495|10491|10482.9|10478.9|46
1648539010000|2022-03-29 07:30:10|10483.6|10479.6|10482.3|10478.3|10486.6|10482.6|10478.3|10474.3|43
1648539020000|2022-03-29 07:30:20|10483.1|10479.1|10474.6|10470.6|10483.3|10479.3|10474.3|10470.3|55
1648539030000|2022-03-29 07:30:30|10474.8|10470.8|10469.9|10465.9|10475.3|10471.3|10469.8|10463.8|41
1648539040000|2022-03-29 07:30:40|10469.8|10465.8|10469.6|10465.6|10474.5|10470.5|10468.8|10464.8|45
1648539050000|2022-03-29 07:30:50|10470.3|10466.3|10470.6|10466.6|10473.5|10469.5|10470.1|10466.1|20
1648539060000|2022-03-29 07:31:00|10471.1|10467.1|10474.6|10470.6|10477|10473|10471.1|10467.1|18
1648539070000|2022-03-29 07:31:10|10474.1|10470.1|10481|10477|10481|10477|10474.1|10470.1|10
1648539080000|2022-03-29 07:31:20|10480.3|10476.3|10479.6|10475.6|10480.3|10476.3|10477.1|10473.1|7
1648539090000|2022-03-29 07:31:30|10479.5|10475.5|10479.9|10475.9|10479.9|10475.9|10476|10472|10
1648539100000|2022-03-29 07:31:40|10480.1|10476.1|10493.8|10489.8|10495.2|10491.2|10479.5|10475.5|39
1648539110000|2022-03-29 07:31:50|10493.5|10489.5|10492.8|10488.8|10495|10489.8|10488|10484|15
1648539120000|2022-03-29 07:32:00|10493.2|10489.2|10494|10490|10494.7|10490.7|10491.7|10487.7|14
1648539130000|2022-03-29 07:32:10|10494.4|10490.4|10501.2|10497.2|10502.5|10498.5|10494.4|10490.4|20
1648539140000|2022-03-29 07:32:20|10501.9|10497.9|10506.5|10502.5|10509.3|10505.3|10501.9|10497.9|37
1648539150000|2022-03-29 07:32:30|10505.5|10501.5|10504.4|10500.4|10509.8|10505.8|10504.4|10500.4|20
1648539160000|2022-03-29 07:32:40|10504.8|10500.8|10506.9|10502.9|10508.4|10504.4|10504.8|10500.8|20
1648539170000|2022-03-29 07:32:50|10505.8|10501.8|10503.5|10499.5|10505.8|10501.8|10501.7|10497.7|15
1648539180000|2022-03-29 07:33:00|10503.2|10499.2|10503.9|10499.9|10503.9|10499.9|10502.5|10498.5|3
1648539190000|2022-03-29 07:33:10|10504.4|10500.4|10502|10498|10504.4|10500.4|10502|10498|7
1648539200000|2022-03-29 07:33:20|10501.7|10497.7|10501.5|10497.5|10503|10499|10500.5|10496.5|4
1648539210000|2022-03-29 07:33:30|10501.7|10497.7|10503.5|10499.5|10503.5|10499.5|10501.2|10497.2|5
1648539220000|2022-03-29 07:33:40|10503.7|10499.7|10502.5|10498.5|10504|10500|10501.5|10497.5|3
1648539230000|2022-03-29 07:33:50|10502|10498|10502.5|10498.5|10503|10499|10502|10498|1
1648539240000|2022-03-29 07:34:00|10502.9|10498.9|10502.2|10498.2|10504.4|10500.4|10501.2|10497.2|5
1648539250000|2022-03-29 07:34:10|10502.5|10498.5|10502.7|10498.7|10503|10499|10502.2|10498.2|2
1648539260000|2022-03-29 07:34:20|10503.2|10499.2|10503|10499|10504|10500|10501|10497|15
1648539270000|2022-03-29 07:34:30|10503.2|10499.2|10503.2|10499.2|10503.2|10499.2|10503.2|10499.2|0
1648539280000|2022-03-29 07:34:40|10503.7|10499.7|10500.5|10496.5|10504.5|10500.5|10500.5|10496.5|6
1648539290000|2022-03-29 07:34:50|10500.9|10496.9|10501|10497|10501.5|10497.5|10498.5|10494.5|15
1648539300000|2022-03-29 07:35:00|10500.7|10496.7|10501.7|10497.7|10502.9|10498.9|10500.2|10496.2|12
1648539310000|2022-03-29 07:35:10|10502.9|10498.9|10513.7|10509.7|10513.7|10509.7|10502.9|10498.9|35
1648539320000|2022-03-29 07:35:20|10514|10510|10515.6|10511.6|10517.5|10513.5|10512.2|10508.2|29
1648539330000|2022-03-29 07:35:30|10515.9|10511.9|10515.5|10511.5|10516.9|10512.9|10514.2|10510.2|13
1648539340000|2022-03-29 07:35:40|10516|10512|10514.2|10510.2|10516.9|10512|10514.2|10508.9|5
1648539350000|2022-03-29 07:35:50|10514.3|10510.3|10514.3|10510.3|10514.3|10510.3|10513.3|10509.3|3
1648539360000|2022-03-29 07:36:00|10516.9|10512.9|10519.8|10515.8|10521.2|10517.2|10516.9|10512.9|34
1648539370000|2022-03-29 07:36:10|10522.3|10518.3|10520.2|10516.2|10526.4|10522.4|10518.2|10514.2|84
1648539380000|2022-03-29 07:36:20|10520.5|10516.5|10520.2|10516.2|10520.5|10516.5|10519.7|10515.7|5
1648539390000|2022-03-29 07:36:30|10519.9|10515.9|10517.2|10513.2|10525.5|10521.5|10517.2|10513.2|87
1648539400000|2022-03-29 07:36:40|10517.5|10513.5|10519.7|10515.7|10521.2|10517.2|10517.2|10513.2|3
1648539410000|2022-03-29 07:36:50|10518.9|10514.9|10519|10515|10523.3|10518.7|10517.5|10513.5|37
1648539420000|2022-03-29 07:37:00|10519.5|10515.5|10521|10517|10522.5|10518.5|10518.2|10513.3|67
1648539430000|2022-03-29 07:37:10|10520.3|10516.3|10518.8|10514.8|10521|10517|10518.6|10514.6|7
1648539440000|2022-03-29 07:37:20|10518.9|10514.9|10520.2|10516.2|10523|10517.3|10518.4|10514.4|18
1648539450000|2022-03-29 07:37:30|10520.5|10516.5|10515.2|10511.2|10520.7|10516.7|10514.7|10510.7|8
1648539460000|2022-03-29 07:37:40|10514.2|10510.2|10514.5|10510.5|10518|10514|10509.8|10505.8|72
1648539470000|2022-03-29 07:37:50|10515|10511|10514.5|10510.5|10516|10512|10514|10510|6
1648539480000|2022-03-29 07:38:00|10515.6|10511.6|10508.9|10504.9|10516.5|10512.5|10508.5|10504.5|12
1648539490000|2022-03-29 07:38:10|10509|10505|10504|10500|10509|10505|10503|10499|16
1648539500000|2022-03-29 07:38:20|10504.4|10500.4|10503.9|10499.9|10507.7|10503.7|10503.9|10499|13
1648539510000|2022-03-29 07:38:30|10502.4|10498.4|10501.9|10497.9|10503.4|10499.4|10499.8|10495.8|10
1648539520000|2022-03-29 07:38:40|10502.2|10498.2|10501.5|10497.5|10502.2|10498.2|10501.5|10497.5|2
1648539530000|2022-03-29 07:38:50|10501.9|10497.9|10501.9|10497.9|10502.4|10498.4|10501.9|10497.9|3
1648539540000|2022-03-29 07:39:00|10502.4|10498.4|10495.9|10491.9|10504|10498.9|10495.1|10491.1|27
1648539550000|2022-03-29 07:39:10|10497.6|10493.6|10493.9|10489.9|10498.9|10494.9|10493.5|10489.5|46
1648539560000|2022-03-29 07:39:20|10493.5|10489.5|10495.4|10491.4|10495.5|10491.5|10493.5|10489.5|3
1648539570000|2022-03-29 07:39:30|10496|10492|10493.5|10489.5|10496|10492|10493.5|10489.5|7
1648539580000|2022-03-29 07:39:40|10493.9|10489.9|10491.4|10487.4|10495.1|10491.1|10490.4|10486.4|14
1648539590000|2022-03-29 07:39:50|10491.7|10487.7|10492.4|10488.4|10493.4|10489.4|10490.9|10486.9|8
1648539600000|2022-03-29 07:40:00|10492.2|10488.2|10486.9|10482.9|10492.7|10488.7|10486.4|10482.4|22
1648539610000|2022-03-29 07:40:10|10487.2|10483.2|10487.9|10483.9|10490|10486|10485.4|10481.4|26
1648539620000|2022-03-29 07:40:20|10486.8|10482.8|10484.5|10480.5|10488.7|10484.7|10482.5|10478.5|20
1648539630000|2022-03-29 07:40:30|10484.9|10480.9|10487|10483|10487|10483|10484.5|10480.5|9
1648539640000|2022-03-29 07:40:40|10486.6|10482.6|10486.5|10482.5|10486.6|10482.6|10484.5|10480.5|6
1648539650000|2022-03-29 07:40:50|10490.5|10486.5|10492.3|10488.3|10492.3|10488.3|10490|10486|13
1648539660000|2022-03-29 07:41:00|10492.5|10488.5|10498.8|10494.8|10500.4|10496.4|10492.5|10488.5|21
1648539670000|2022-03-29 07:41:10|10499|10495|10507.7|10503.7|10508.3|10504.3|10498.3|10494.3|15
1648539680000|2022-03-29 07:41:20|10507.2|10503.2|10508.1|10504.1|10508.6|10504.6|10505.7|10501.7|13
1648539690000|2022-03-29 07:41:30|10508.2|10504.2|10505.7|10501.7|10508.2|10504.2|10505.7|10501.7|5
1648539700000|2022-03-29 07:41:40|10506.2|10502.2|10506|10502|10509.6|10505.6|10506|10502|10
1648539710000|2022-03-29 07:41:50|10506.3|10502.3|10513.3|10509.3|10514.3|10510.3|10506.3|10502.3|12
1648539720000|2022-03-29 07:42:00|10514.3|10510.3|10523.1|10519.1|10523.1|10519.1|10513.1|10509.1|39
1648539730000|2022-03-29 07:42:10|10523.6|10519.6|10522.9|10518.9|10523.6|10519.6|10520.6|10516.6|17
1648539740000|2022-03-29 07:42:20|10521.6|10517.6|10520.2|10516.2|10522.1|10518.1|10514.7|10510.7|39
1648539750000|2022-03-29 07:42:30|10520.3|10516.3|10520.5|10516.5|10523.1|10517.6|10519.8|10515.1|4
1648539760000|2022-03-29 07:42:40|10520|10516|10514.3|10510.3|10520.5|10516.5|10514.3|10510.3|8
1648539770000|2022-03-29 07:42:50|10514|10510|10517|10513|10517.8|10513.8|10513.8|10509.8|6
1648539780000|2022-03-29 07:43:00|10516.8|10512.8|10513.8|10509.8|10518.8|10514.8|10512.5|10508.5|11
1648539790000|2022-03-29 07:43:10|10513.5|10509.5|10513.3|10509.3|10513.8|10509.8|10511.8|10507.8|10
1648539800000|2022-03-29 07:43:20|10513.8|10509.8|10519.3|10515.3|10519.3|10515.3|10513.8|10509.8|7
1648539810000|2022-03-29 07:43:30|10519|10515|10513.8|10509.8|10519|10515|10513.8|10509.8|9
1648539820000|2022-03-29 07:43:40|10513.5|10509.5|10516|10512|10516|10512|10512.2|10508.2|8
1648539830000|2022-03-29 07:43:50|10516.2|10512.2|10515.7|10511.7|10518|10514|10515.5|10511.5|5
1648539840000|2022-03-29 07:44:00|10515.8|10511.8|10515.7|10511.7|10518.5|10514.5|10515.7|10511.7|1
1648539850000|2022-03-29 07:44:10|10515.2|10511.2|10510.3|10506.3|10515.7|10511.7|10510.3|10506.3|16
1648539860000|2022-03-29 07:44:20|10511.9|10507.9|10510.1|10506.1|10514.2|10510.2|10510|10506|16
1648539870000|2022-03-29 07:44:30|10509|10505|10507|10503|10509|10505|10507|10503|6
1648539880000|2022-03-29 07:44:40|10509.3|10505.3|10510.6|10506.6|10513.8|10508.3|10509.3|10505.3|8
1648539890000|2022-03-29 07:44:50|10510.5|10506.5|10507.8|10503.8|10510.5|10506.5|10507.3|10503.3|1
1648539900000|2022-03-29 07:45:00|10506.3|10502.3|10507.8|10503.8|10508.8|10504.8|10505.7|10501.7|12
1648539910000|2022-03-29 07:45:10|10508.2|10504.2|10507.1|10503.1|10508.3|10504.3|10506.8|10502.8|3
1648539920000|2022-03-29 07:45:20|10506.8|10502.8|10509|10505|10509|10505|10505.3|10501.3|4
1648539930000|2022-03-29 07:45:30|10508.7|10504.7|10510.8|10506.8|10512.3|10508.3|10507.3|10503.3|4
1648539940000|2022-03-29 07:45:40|10509|10505|10511|10507|10511.3|10507.3|10508.3|10504.3|7
1648539950000|2022-03-29 07:45:50|10510.6|10506.6|10511|10507|10511|10507|10510.6|10506.6|1
1648539960000|2022-03-29 07:46:00|10510.6|10506.6|10511.8|10507.8|10512.3|10508.3|10509.1|10505.1|3
1648539970000|2022-03-29 07:46:10|10511.7|10507.7|10511.7|10507.7|10511.7|10507.7|10511.7|10507.7|1
1648539980000|2022-03-29 07:46:20|10511.8|10507.8|10515|10511|10515.3|10511.3|10511.8|10507.8|9
1648539990000|2022-03-29 07:46:30|10515.3|10511.3|10516.8|10512.8|10517.8|10513.8|10515.3|10511.3|6
1648540000000|2022-03-29 07:46:40|10517|10513|10522.8|10518.8|10523|10519|10516.8|10512.8|9
1648540010000|2022-03-29 07:46:50|10522.5|10518.5|10520.7|10516.7|10522.5|10518.5|10519.7|10515.7|6
1648540020000|2022-03-29 07:47:00|10520.5|10516.5|10519.2|10515.2|10520.9|10516.9|10519|10515|7
1648540030000|2022-03-29 07:47:10|10519.5|10515.5|10518.7|10514.7|10520|10516|10518.7|10514.7|1
1648540040000|2022-03-29 07:47:20|10518.8|10514.8|10524.5|10520.5|10524.5|10520.5|10518.8|10514.8|20
1648540050000|2022-03-29 07:47:30|10524|10520|10522.5|10518.5|10525.2|10521.2|10521|10517|18
1648540060000|2022-03-29 07:47:40|10523|10519|10522.2|10518.2|10523|10519|10521.7|10517.7|3
1648540070000|2022-03-29 07:47:50|10523|10519|10522.5|10518.5|10525.5|10521.5|10522.1|10518.1|27
1648540080000|2022-03-29 07:48:00|10522.3|10518.3|10521.7|10517.7|10522.5|10518.5|10520.7|10516.7|8
1648540090000|2022-03-29 07:48:10|10522.4|10518.4|10523|10519|10524.5|10520.5|10522.4|10518.4|4
1648540100000|2022-03-29 07:48:20|10522.7|10518.7|10522.7|10518.7|10523.2|10519.2|10522|10518|2
1648540110000|2022-03-29 07:48:30|10522.2|10518.2|10522.2|10518.2|10522.2|10518.2|10522.2|10518.2|0
1648540120000|2022-03-29 07:48:40|10522|10518|10522.2|10518.2|10523.2|10519.2|10520.3|10516.3|9
1648540130000|2022-03-29 07:48:50|10522.7|10518.7|10524.7|10520.7|10524.7|10520.7|10521.7|10517.7|10
1648540140000|2022-03-29 07:49:00|10524.1|10520.1|10524.2|10520.2|10525.4|10521.4|10523.8|10519.8|7
1648540150000|2022-03-29 07:49:10|10523.8|10519.8|10521.3|10517.3|10523.8|10519.8|10520.8|10516.8|10
1648540160000|2022-03-29 07:49:20|10522|10518|10523.7|10519.7|10525.2|10521.2|10522|10518|8
1648540170000|2022-03-29 07:49:30|10524|10520|10524.7|10520.7|10524.7|10520.7|10523.7|10519.7|3
1648540180000|2022-03-29 07:49:40|10524.2|10520.2|10524.2|10520.2|10524.2|10520.2|10523.8|10519.8|2
1648540190000|2022-03-29 07:49:50|10523.8|10519.8|10518.8|10514.8|10524.2|10520.2|10516.8|10512.8|24
1648540200000|2022-03-29 07:50:00|10519.3|10515.3|10523.7|10519.7|10524.2|10520.2|10519.3|10515.3|6
1648540210000|2022-03-29 07:50:10|10523.2|10519.2|10553.1|10549.1|10555.9|10551.9|10523.2|10519.2|244
1648540220000|2022-03-29 07:50:20|10553.4|10549.4|10552.9|10548.9|10554.4|10550.4|10548.1|10543.1|45
1648540230000|2022-03-29 07:50:30|10552.6|10548.6|10555.2|10551.2|10556.9|10552.9|10552.1|10548.1|53
1648540240000|2022-03-29 07:50:40|10555.9|10551.9|10563.8|10559.8|10568.6|10563.8|10555.6|10551.6|193
1648540250000|2022-03-29 07:50:50|10563.3|10559.3|10560.6|10556.6|10564.8|10559.8|10559.3|10555.3|45
1648540260000|2022-03-29 07:51:00|10560.9|10556.9|10568.3|10564.3|10568.6|10564.6|10560.6|10556.6|49
1648540270000|2022-03-29 07:51:10|10567.8|10563.8|10563.3|10559.3|10568.5|10564.5|10559.4|10555.4|64
1648540280000|2022-03-29 07:51:20|10562.9|10558.9|10561.8|10557.8|10563.8|10559.3|10560.4|10555.8|29
1648540290000|2022-03-29 07:51:30|10561.6|10557.6|10558.9|10554.9|10561.6|10557.6|10558.8|10554.8|13
1648540300000|2022-03-29 07:51:40|10558.8|10554.8|10564.8|10560.8|10564.8|10560.8|10558.8|10554.8|16
1648540310000|2022-03-29 07:51:50|10565.3|10561.3|10575.6|10571.6|10579.1|10575.1|10562.8|10558.8|74
1648540320000|2022-03-29 07:52:00|10575.3|10571.3|10575.2|10571.2|10578.2|10574.2|10573.2|10569.2|40
1648540330000|2022-03-29 07:52:10|10575.8|10571.8|10565.5|10561.5|10576.2|10572.2|10563.5|10559.5|52
1648540340000|2022-03-29 07:52:20|10565.8|10561.8|10569|10565|10571.6|10567.6|10565.8|10561.8|26
1648540350000|2022-03-29 07:52:30|10569.6|10565.6|10573.1|10569.1|10575.5|10571.5|10569.6|10565.6|27
1648540360000|2022-03-29 07:52:40|10573|10569|10572.8|10568.8|10573.1|10569.1|10570.3|10566.3|19
1648540370000|2022-03-29 07:52:50|10572.9|10568.9|10572.8|10568.8|10575.9|10571.9|10571.8|10567.8|20
1648540380000|2022-03-29 07:53:00|10573.1|10569.1|10561.2|10557.2|10573.1|10569.1|10561.2|10557.2|27
1648540390000|2022-03-29 07:53:10|10561.1|10557.1|10563.8|10559.8|10564.3|10560.3|10560.9|10556.9|8
1648540400000|2022-03-29 07:53:20|10563.4|10559.4|10567.9|10563.9|10569.2|10564.4|10559.6|10555.6|32
1648540410000|2022-03-29 07:53:30|10567.6|10563.6|10560.4|10556.4|10568.9|10564.9|10558.5|10554.5|29
1648540420000|2022-03-29 07:53:40|10560.9|10556.9|10559.6|10555.6|10564.1|10560.1|10555.9|10551.9|17
1648540430000|2022-03-29 07:53:50|10559.9|10555.9|10565.7|10561.7|10566.1|10562.1|10558.6|10554.6|29
1648540440000|2022-03-29 07:54:00|10565.6|10561.6|10573.9|10569.9|10575.3|10571.3|10565.6|10561.6|89
1648540450000|2022-03-29 07:54:10|10574.6|10570.6|10566.2|10562.2|10575.8|10571.8|10564.7|10560.7|54
1648540460000|2022-03-29 07:54:20|10565.7|10561.7|10571.8|10567.8|10572.2|10567.8|10565.7|10561.7|26
1648540470000|2022-03-29 07:54:30|10572.6|10568.6|10570.5|10566.5|10576.1|10572.1|10568.7|10564.7|27
1648540480000|2022-03-29 07:54:40|10570.3|10566.3|10570.8|10566.8|10573.3|10568.2|10569.8|10565.3|8
1648540490000|2022-03-29 07:54:50|10571.7|10567.7|10575.7|10571.7|10577.4|10573.4|10571.7|10566.2|69
1648540500000|2022-03-29 07:55:00|10575.3|10571.3|10567.3|10563.3|10575.8|10571.8|10566.8|10562.8|52
1648540510000|2022-03-29 07:55:10|10567.7|10563.7|10570.3|10566.3|10571.5|10567.5|10566.3|10562.3|16
1648540520000|2022-03-29 07:55:20|10572.1|10568.1|10568.6|10564.6|10572.3|10568.3|10567.7|10562.5|12
1648540530000|2022-03-29 07:55:30|10569.1|10565.1|10564.6|10560.6|10569.1|10565.1|10561.3|10555.8|28
1648540540000|2022-03-29 07:55:40|10563.6|10559.6|10561|10557|10564|10560|10559.5|10555.3|43
1648540550000|2022-03-29 07:55:50|10560.1|10556.1|10558|10554|10560.1|10556.1|10555.6|10551.6|18
1648540560000|2022-03-29 07:56:00|10558.3|10554.3|10560.5|10556.5|10560.5|10556.5|10556.6|10552.6|18
1648540570000|2022-03-29 07:56:10|10560|10556|10560.5|10556.5|10561|10557|10559.1|10555.1|5
1648540580000|2022-03-29 07:56:20|10561.5|10557.5|10562.3|10558.3|10562.3|10558.3|10560.5|10556.5|7
1648540590000|2022-03-29 07:56:30|10563.4|10559.4|10562.5|10558.5|10570.3|10566.3|10562.5|10558.5|17
1648540600000|2022-03-29 07:56:40|10562.8|10558.8|10574.3|10570.3|10574.7|10570.7|10561.1|10557.1|48
1648540610000|2022-03-29 07:56:50|10574|10570|10577.4|10573.4|10580.2|10576.2|10572.8|10568.8|101
1648540620000|2022-03-29 07:57:00|10577|10573|10572.9|10568.9|10577|10573|10570.9|10566.9|34
1648540630000|2022-03-29 07:57:10|10573.3|10569.3|10574.7|10570.7|10577.8|10573.8|10570.9|10566.9|23
1648540640000|2022-03-29 07:57:20|10574|10570|10574.7|10570.7|10574.7|10570.7|10569.8|10565.8|8
1648540650000|2022-03-29 07:57:30|10574.3|10570.3|10573.2|10569.2|10575.2|10571.2|10571.5|10567.5|6
1648540660000|2022-03-29 07:57:40|10573.7|10569.7|10576|10572|10576.3|10572.3|10572.8|10568.8|4
1648540670000|2022-03-29 07:57:50|10575.7|10571.7|10577.3|10573.3|10577.3|10573.3|10574.7|10570.7|16
1648540680000|2022-03-29 07:58:00|10577.5|10573.5|10588.5|10584.5|10589.2|10585.2|10577.5|10573.5|89
1648540690000|2022-03-29 07:58:10|10588.9|10584.9|10586.2|10582.2|10590|10586|10579.3|10575.3|72
1648540700000|2022-03-29 07:58:20|10585.7|10581.7|10583.2|10579.2|10586|10582|10581.3|10577.3|21
1648540710000|2022-03-29 07:58:30|10582.7|10578.7|10585.7|10581.7|10585.7|10581.7|10582.1|10577.3|11
1648540720000|2022-03-29 07:58:40|10586|10582|10580.2|10576.2|10586|10582|10579.5|10575.5|19
1648540730000|2022-03-29 07:58:50|10579.8|10575.8|10576.8|10572.8|10581.7|10577.7|10573.5|10569.5|25
1648540740000|2022-03-29 07:59:00|10577.3|10573.3|10580.8|10576.8|10581|10577|10577.3|10573.3|12
1648540750000|2022-03-29 07:59:10|10580.3|10576.3|10582.3|10578.3|10583.2|10579.2|10574.8|10570.8|53
1648540760000|2022-03-29 07:59:20|10582.7|10578.7|10582.3|10578.3|10583.8|10579.8|10579.7|10574.6|14
1648540770000|2022-03-29 07:59:30|10581.5|10577.5|10580.8|10576.8|10582.3|10578.3|10577.6|10573.6|5
1648540780000|2022-03-29 07:59:40|10582.5|10574.5|10573.8|10569.8|10582.5|10574.5|10573|10569|13
1648540790000|2022-03-29 07:59:50|10573.5|10569.5|10567.6|10563.6|10575.2|10571.2|10565.1|10561.1|81
1648540800000|2022-03-29 08:00:00|10568.5|10564.5|10581.3|10577.3|10581.3|10577.3|10568.5|10564.5|73
1648540810000|2022-03-29 08:00:10|10581.2|10577.2|10589.3|10585.3|10591.3|10587.3|10579.8|10575.8|131
1648540820000|2022-03-29 08:00:20|10589.7|10585.7|10595.3|10591.3|10596.5|10592.5|10588.5|10584.5|63
1648540830000|2022-03-29 08:00:30|10595|10591|10600|10596|10600.9|10596.9|10594|10590|62
1648540840000|2022-03-29 08:00:40|10599.5|10595.5|10598.7|10594.7|10605.7|10601.2|10597.7|10593.5|111
1648540850000|2022-03-29 08:00:50|10599.7|10595.7|10599.9|10595.9|10603.4|10599.4|10598.4|10594.4|20
1648540860000|2022-03-29 08:01:00|10598.8|10594.8|10591.5|10587.5|10606.2|10600.5|10591.5|10587.5|68
1648540870000|2022-03-29 08:01:10|10591.2|10587.2|10594.5|10590.5|10597|10593|10591|10587|17
1648540880000|2022-03-29 08:01:20|10596|10592|10594|10590|10596.4|10592.4|10590.7|10586.7|20
1648540890000|2022-03-29 08:01:30|10593.7|10589.7|10587.2|10583.2|10594|10590|10584.7|10580.7|25
1648540900000|2022-03-29 08:01:40|10588.7|10584.7|10591.6|10587.6|10594.8|10590.8|10587.8|10583.8|18
1648540910000|2022-03-29 08:01:50|10591.3|10587.3|10588.3|10584.3|10592.4|10588.4|10586.3|10582.3|32
1648540920000|2022-03-29 08:02:00|10588.8|10584.8|10576.9|10572.9|10589.3|10585.3|10574.6|10570.6|39
1648540930000|2022-03-29 08:02:10|10576.1|10572.1|10586.6|10582.6|10586.6|10582.6|10576.1|10572.1|25
1648540940000|2022-03-29 08:02:20|10586.9|10582.9|10584.6|10580.6|10587.1|10583.1|10581.7|10577.6|24
1648540950000|2022-03-29 08:02:30|10584.9|10580.9|10595.1|10591.1|10597.7|10591.1|10584.9|10580.9|28
1648540960000|2022-03-29 08:02:40|10595.6|10591.6|10598.1|10594.1|10598.1|10594.1|10592.9|10588.9|38
1648540970000|2022-03-29 08:02:50|10597|10593|10588.4|10584.4|10597|10593|10588.1|10584.1|74
1648540980000|2022-03-29 08:03:00|10587.9|10583.9|10587.6|10583.6|10592.9|10588.9|10585.6|10581.6|41
1648540990000|2022-03-29 08:03:10|10586.5|10582.5|10585.8|10581.8|10589.3|10585.3|10585.4|10581.4|25
1648541000000|2022-03-29 08:03:20|10586.3|10582.3|10594.6|10590.6|10597.8|10592.6|10586.3|10582.3|28
1648541010000|2022-03-29 08:03:30|10594.8|10590.8|10595.6|10591.6|10596.6|10592.6|10590.5|10586.5|18
1648541020000|2022-03-29 08:03:40|10596|10592|10604.5|10600.5|10604.5|10600.5|10595.6|10591.6|54
1648541030000|2022-03-29 08:03:50|10604.6|10600.6|10600.1|10596.1|10605.1|10601.1|10598.4|10594.4|53
1648541040000|2022-03-29 08:04:00|10599.6|10595.6|10601.9|10597.9|10603.3|10599.3|10599.6|10595.6|18
1648541050000|2022-03-29 08:04:10|10601.6|10597.6|10602.3|10598.3|10605.1|10601.1|10601.4|10596.7|38
1648541060000|2022-03-29 08:04:20|10602.4|10598.4|10598.9|10594.9|10603.1|10599.1|10598.4|10594.4|21
1648541070000|2022-03-29 08:04:30|10598.4|10594.4|10598.9|10594.9|10600.6|10596.6|10598.4|10594.4|12
1648541080000|2022-03-29 08:04:40|10597.9|10593.9|10603.6|10599.6|10603.6|10599.6|10597.1|10593.1|18
1648541090000|2022-03-29 08:04:50|10601.8|10597.8|10605.2|10601.2|10605.6|10601.6|10598.8|10594.8|26
1648541100000|2022-03-29 08:05:00|10604.9|10600.9|10605.4|10601.4|10606.1|10602.1|10604.6|10600.6|17
1648541110000|2022-03-29 08:05:10|10604.7|10600.7|10604.4|10600.4|10605.4|10601.4|10602.6|10598.6|9
1648541120000|2022-03-29 08:05:20|10605.1|10601.1|10603.4|10599.4|10605.1|10601.1|10601.9|10597.9|15
1648541130000|2022-03-29 08:05:30|10604.1|10600.1|10612.6|10608.6|10615.5|10611.5|10602.9|10598.9|132
1648541140000|2022-03-29 08:05:40|10613|10609|10613.1|10609.1|10617.1|10613.1|10612.3|10608.3|78
1648541150000|2022-03-29 08:05:50|10612.3|10608.3|10612.1|10608.1|10613.3|10609.3|10609.6|10605.6|13
1648541160000|2022-03-29 08:06:00|10612.6|10608.6|10611.1|10607.1|10613.8|10609.8|10609.1|10605.1|36
1648541170000|2022-03-29 08:06:10|10611.3|10607.3|10613.3|10609.3|10614.9|10610.9|10611.3|10607.3|15
1648541180000|2022-03-29 08:06:20|10614.3|10610.3|10615.4|10611.4|10616.3|10612.3|10612.8|10608.8|12
1648541190000|2022-03-29 08:06:30|10615.8|10611.8|10620.3|10616.3|10620.9|10616.9|10614.8|10610.8|56
1648541200000|2022-03-29 08:06:40|10621.3|10617.3|10615.8|10611.8|10621.4|10617.4|10615.8|10611.8|27
1648541210000|2022-03-29 08:06:50|10615.4|10611.4|10619.8|10615.8|10620.3|10616.3|10615.4|10611.4|22
1648541220000|2022-03-29 08:07:00|10620.1|10616.1|10617.9|10613.9|10621.6|10617.6|10617.3|10613.3|56
1648541230000|2022-03-29 08:07:10|10618.3|10614.3|10619.3|10615.3|10623.1|10619.1|10617.9|10613.9|155
1648541240000|2022-03-29 08:07:20|10618.9|10614.9|10618.9|10614.9|10619.1|10615.1|10618.4|10614.4|8
1648541250000|2022-03-29 08:07:30|10618.4|10614.4|10621.3|10617.3|10621.3|10617.3|10618.1|10614.1|26
1648541260000|2022-03-29 08:07:40|10620.4|10616.4|10624.4|10620.4|10624.9|10620.9|10620.4|10616.4|64
1648541270000|2022-03-29 08:07:50|10624.1|10620.1|10618.9|10614.9|10624.1|10620.1|10614.9|10610.9|60
1648541280000|2022-03-29 08:08:00|10619.1|10615.1|10619.4|10615.4|10623.9|10619.9|10618.7|10614.7|27
1648541290000|2022-03-29 08:08:10|10619.9|10615.9|10617.4|10613.4|10621.1|10617.1|10617.1|10613.1|19
1648541300000|2022-03-29 08:08:20|10617.9|10613.9|10617.6|10613.6|10620.4|10616.4|10617.6|10613.6|14
1648541310000|2022-03-29 08:08:30|10617.1|10613.1|10617.1|10613.1|10619.1|10615.1|10614.1|10610.1|30
1648541320000|2022-03-29 08:08:40|10617.9|10613.9|10617.5|10613.5|10618.1|10614.1|10617.2|10613.2|4
1648541330000|2022-03-29 08:08:50|10617.2|10613.2|10612.2|10608.2|10617.2|10613.2|10609.8|10605.8|42
1648541340000|2022-03-29 08:09:00|10611.7|10607.7|10616.2|10612.2|10616.5|10612.5|10611.7|10607.7|49
1648541350000|2022-03-29 08:09:10|10616.9|10612.9|10614|10610|10618.2|10614.2|10612.8|10608.8|26
1648541360000|2022-03-29 08:09:20|10613.7|10609.7|10614.2|10610.2|10617|10613|10611.5|10607.5|24
1648541370000|2022-03-29 08:09:30|10613.8|10609.8|10626|10622|10628.9|10624.9|10612.5|10608.5|88
1648541380000|2022-03-29 08:09:40|10625.7|10621.7|10626.5|10622.5|10628.5|10624.5|10622.2|10618.2|63
1648541390000|2022-03-29 08:09:50|10627.4|10623.4|10622.8|10618.8|10628.7|10624.7|10621.8|10617.8|117
1648541400000|2022-03-29 08:10:00|10622.7|10618.7|10629.8|10625.8|10632.2|10628.2|10622.7|10618.7|40
1648541410000|2022-03-29 08:10:10|10629.1|10625.1|10634.9|10630.9|10640.4|10636.4|10627.3|10623.3|280
1648541420000|2022-03-29 08:10:20|10634.2|10630.2|10633.5|10629.5|10638.7|10634.7|10630.3|10626.3|57
1648541430000|2022-03-29 08:10:30|10633|10629|10623.9|10619.9|10633.5|10629.5|10622.9|10618.9|37
1648541440000|2022-03-29 08:10:40|10624.3|10620.3|10624.9|10620.9|10627.9|10623.9|10623|10619|18
1648541450000|2022-03-29 08:10:50|10624|10620|10631.7|10627.7|10631.7|10627.7|10620.5|10616.5|55
1648541460000|2022-03-29 08:11:00|10631.2|10627.2|10626.7|10622.7|10632.5|10628.5|10624.7|10620.7|62
1648541470000|2022-03-29 08:11:10|10627|10623|10625|10621|10627.5|10623.5|10622|10618|22
1648541480000|2022-03-29 08:11:20|10624.5|10620.5|10623.4|10619.4|10625.5|10621.5|10622.2|10618.2|10
1648541490000|2022-03-29 08:11:30|10623|10619|10629.2|10625.2|10629.7|10625.7|10623|10619|21
1648541500000|2022-03-29 08:11:40|10629.4|10625.4|10630.1|10626.1|10635|10631|10628.4|10624.4|24
1648541510000|2022-03-29 08:11:50|10630|10626|10632|10628|10632|10628|10628.1|10624.1|14
1648541520000|2022-03-29 08:12:00|10631.5|10627.5|10632.1|10628.1|10632.5|10628.5|10625.7|10621.7|34
1648541530000|2022-03-29 08:12:10|10632|10628|10645|10641|10647.8|10642.8|10631.5|10627.5|101
1648541540000|2022-03-29 08:12:20|10645.3|10641.3|10638.8|10634.8|10647.4|10642.7|10638.8|10634.8|64
1648541550000|2022-03-29 08:12:30|10638.5|10634.5|10644|10640|10649.3|10645.3|10633.7|10629.7|109
1648541560000|2022-03-29 08:12:40|10643.3|10639.3|10646.8|10642.8|10648|10644|10643.3|10639|34
1648541570000|2022-03-29 08:12:50|10647|10643|10647.5|10643.5|10648.5|10644.5|10646|10642|26
1648541580000|2022-03-29 08:13:00|10647.4|10643.4|10644.9|10640.9|10647.9|10643.9|10644.4|10640.4|27
1648541590000|2022-03-29 08:13:10|10643.9|10639.9|10648.1|10644.1|10649.4|10645.4|10643.1|10639.1|49
1648541600000|2022-03-29 08:13:20|10648.4|10644.4|10650.4|10646.4|10650.4|10646.4|10647.4|10643.4|58
1648541610000|2022-03-29 08:13:30|10650.8|10646.8|10650.2|10646.2|10651.2|10647.2|10648.2|10644.2|33
1648541620000|2022-03-29 08:13:40|10650.6|10646.6|10646.7|10642.7|10650.6|10646.6|10645.5|10641.5|25
1648541630000|2022-03-29 08:13:50|10648.2|10644.2|10648.2|10644.2|10650.9|10646.9|10647.7|10643.7|33
1648541640000|2022-03-29 08:14:00|10648.6|10644.6|10651.2|10647.2|10651.6|10647.6|10648.2|10644.2|22
1648541650000|2022-03-29 08:14:10|10651.1|10647.1|10647.4|10643.4|10651.4|10647.4|10646.7|10642.7|44
1648541660000|2022-03-29 08:14:20|10647.7|10643.7|10651.2|10647.2|10651.2|10647.2|10646.6|10642.6|61
1648541670000|2022-03-29 08:14:30|10651.9|10647.9|10646.4|10642.4|10652.2|10648.2|10645.2|10641.2|35
1648541680000|2022-03-29 08:14:40|10645.6|10641.6|10640.2|10636.2|10647.4|10643.4|10634.5|10630.5|63
1648541690000|2022-03-29 08:14:50|10639.7|10635.7|10637|10633|10641.1|10637.1|10636.9|10632.4|47
1648541700000|2022-03-29 08:15:00|10636.9|10632.9|10633.2|10629.2|10639.6|10635.6|10631.2|10627.2|21
1648541710000|2022-03-29 08:15:10|10632.7|10628.7|10626.4|10622.4|10632.7|10628.7|10625.4|10621.4|42
1648541720000|2022-03-29 08:15:20|10626|10622|10622.2|10618.2|10627.7|10623.7|10620.3|10616.3|66
1648541730000|2022-03-29 08:15:30|10622.5|10618.5|10622.7|10618.7|10626.7|10622.7|10620.2|10616.2|91
1648541740000|2022-03-29 08:15:40|10622|10618|10623.2|10619.2|10624.6|10620.6|10619.7|10615.7|42
1648541750000|2022-03-29 08:15:50|10622.5|10618.5|10616.2|10612.2|10623.2|10619.2|10615|10611|75
1648541760000|2022-03-29 08:16:00|10615.5|10611.5|10608.9|10604.9|10616.7|10612.7|10606.2|10602.2|88
1648541770000|2022-03-29 08:16:10|10608.4|10604.4|10607.9|10603.9|10612.4|10608.4|10606.4|10602.4|33
1648541780000|2022-03-29 08:16:20|10607.2|10603.2|10606|10602|10608.5|10604.5|10603.4|10599.4|41
1648541790000|2022-03-29 08:16:30|10605.9|10601.9|10606.1|10602.1|10606.9|10602.9|10604.9|10600.9|22
1648541800000|2022-03-29 08:16:40|10606.7|10602.7|10608.6|10604.6|10611.2|10607.2|10603.5|10599.5|35
1648541810000|2022-03-29 08:16:50|10608.4|10604.4|10610.8|10606.8|10610.8|10606.8|10605.2|10601.2|18
1648541820000|2022-03-29 08:17:00|10611.2|10607.2|10609.7|10605.7|10613.2|10609.2|10609.7|10605.7|16
1648541830000|2022-03-29 08:17:10|10609.2|10605.2|10607.7|10603.7|10610.7|10606.7|10607.7|10603.7|13
1648541840000|2022-03-29 08:17:20|10608.1|10604.1|10604.7|10600.7|10609.5|10605.5|10603.7|10599.7|17
1648541850000|2022-03-29 08:17:30|10604.9|10600.9|10606.6|10602.6|10609.2|10605.2|10604.9|10600.9|19
1648541860000|2022-03-29 08:17:40|10606.7|10602.7|10603.7|10599.7|10607.2|10603.2|10603.1|10599.1|16
1648541870000|2022-03-29 08:17:50|10603.4|10599.4|10605.7|10601.7|10606.2|10602.2|10603.2|10599.2|16
1648541880000|2022-03-29 08:18:00|10604.6|10600.6|10601.7|10597.7|10605.7|10601.7|10600.2|10596.2|23
1648541890000|2022-03-29 08:18:10|10601.4|10597.4|10603.7|10599.7|10605.2|10601.2|10599.2|10595.2|25
1648541900000|2022-03-29 08:18:20|10605.1|10601.1|10606.4|10602.4|10608.6|10604.6|10603.1|10599.1|35
1648541910000|2022-03-29 08:18:30|10606.6|10602.6|10614.6|10610.6|10616.1|10612.1|10606.6|10602.6|33
1648541920000|2022-03-29 08:18:40|10614.9|10610.9|10619.6|10615.6|10622.5|10618.5|10614.9|10610.9|41
1648541930000|2022-03-29 08:18:50|10620.1|10616.1|10621.6|10617.6|10621.6|10617.6|10618.1|10614.1|16
1648541940000|2022-03-29 08:19:00|10622|10618|10627.1|10623.1|10627.6|10623.6|10621.5|10617.5|40
1648541950000|2022-03-29 08:19:10|10627.8|10623.8|10624.8|10620.8|10631.5|10627.5|10624.3|10620.3|96
1648541960000|2022-03-29 08:19:20|10626.1|10622.1|10628.5|10624.5|10629|10625|10626.1|10622.1|12
1648541970000|2022-03-29 08:19:30|10628.1|10624.1|10614.5|10610.5|10630|10626|10613.3|10609.3|34
1648541980000|2022-03-29 08:19:40|10614.8|10610.8|10611.1|10607.1|10617.3|10613.3|10611.1|10607.1|30
1648541990000|2022-03-29 08:19:50|10610.8|10606.8|10610.5|10606.5|10612|10608|10607.6|10603.6|19
1648542000000|2022-03-29 08:20:00|10610.6|10606.6|10613|10609|10613.1|10609.1|10604.8|10600.8|47
1648542010000|2022-03-29 08:20:10|10611.1|10607.1|10607.6|10603.6|10617.1|10613.1|10607.6|10602.6|32
1648542020000|2022-03-29 08:20:20|10608.7|10604.7|10612.8|10608.8|10612.8|10608.8|10607.3|10603.3|27
1648542030000|2022-03-29 08:20:30|10613|10609|10614.3|10610.3|10615.8|10611.8|10612.8|10607.5|20
1648542040000|2022-03-29 08:20:40|10615.8|10611.8|10612.5|10608.5|10615.8|10611.8|10610|10606|14
1648542050000|2022-03-29 08:20:50|10612.8|10608.8|10612.3|10608.3|10618.3|10614.3|10611.1|10607.1|34
1648542060000|2022-03-29 08:21:00|10611.6|10607.6|10612.3|10608.3|10616.7|10612.7|10609.3|10605.2|39
1648542070000|2022-03-29 08:21:10|10611.5|10607.5|10609|10605|10611.5|10607.5|10609|10605|18
1648542080000|2022-03-29 08:21:20|10609.7|10605.7|10613.3|10609.3|10614.3|10610.3|10609|10605|26
1648542090000|2022-03-29 08:21:30|10614.3|10610.3|10621.5|10617.5|10621.9|10617.9|10612.8|10608.8|35
1648542100000|2022-03-29 08:21:40|10622|10618|10620.9|10616.9|10622.5|10618.5|10618.5|10614.5|21
1648542110000|2022-03-29 08:21:50|10620.5|10616.5|10615.4|10611.4|10623.5|10619.5|10614.4|10610.4|51
1648542120000|2022-03-29 08:22:00|10615.5|10611.5|10624|10620|10624.4|10620.4|10615.5|10611.5|33
1648542130000|2022-03-29 08:22:10|10623.7|10619.7|10619.5|10615.5|10624|10620|10616.3|10612.3|17
1648542140000|2022-03-29 08:22:20|10619|10615|10607.9|10603.9|10619|10615|10606.7|10602.7|51
1648542150000|2022-03-29 08:22:30|10607.5|10603.5|10609.2|10605.2|10610.2|10606.2|10606.5|10602.5|13
1648542160000|2022-03-29 08:22:40|10608.7|10604.7|10607.3|10603.3|10610.2|10606.2|10606.7|10602.7|23
1648542170000|2022-03-29 08:22:50|10607|10603|10603.7|10599.7|10608.7|10604.7|10603.4|10599.4|27
1648542180000|2022-03-29 08:23:00|10603.6|10599.6|10611.4|10607.4|10613.7|10608.6|10603.6|10599.6|19
1648542190000|2022-03-29 08:23:10|10611.2|10607.2|10611.6|10607.6|10611.6|10607.6|10610.7|10606.7|0
1648542200000|2022-03-29 08:23:20|10612|10608|10606.6|10602.6|10612.6|10608.6|10605.5|10601.5|15
1648542210000|2022-03-29 08:23:30|10607|10603|10611.1|10607.1|10613.5|10609.5|10607|10603|12
1648542220000|2022-03-29 08:23:40|10610.1|10606.1|10605.5|10601.5|10610.1|10606.1|10604.6|10600.6|6
1648542230000|2022-03-29 08:23:50|10605.6|10601.6|10605.1|10601.1|10606.3|10602.3|10605.1|10601.1|9
1648542240000|2022-03-29 08:24:00|10605.6|10601.6|10609.1|10605.1|10609.3|10605.3|10605.6|10601.6|10
1648542250000|2022-03-29 08:24:10|10609.6|10605.6|10610.6|10606.6|10611|10607|10609.6|10605.6|2
1648542260000|2022-03-29 08:24:20|10610.5|10606.5|10611.2|10607.2|10611.5|10607.5|10604.1|10600.1|21
1648542270000|2022-03-29 08:24:30|10611.1|10607.1|10609.5|10605.5|10613.6|10609.6|10609.1|10605.1|13
1648542280000|2022-03-29 08:24:40|10609.1|10605.1|10603.1|10599.1|10609.1|10605.1|10602.6|10598.6|10
1648542290000|2022-03-29 08:24:50|10602.6|10598.6|10596.9|10592.9|10602.6|10598.6|10591.2|10587.2|71
1648542300000|2022-03-29 08:25:00|10596.7|10592.7|10604.4|10600.4|10604.9|10600.9|10593.9|10589.9|26
1648542310000|2022-03-29 08:25:10|10604.7|10600.7|10603.9|10599.9|10605.9|10601.2|10602.9|10597.9|26
1648542320000|2022-03-29 08:25:20|10604.2|10600.2|10609.4|10605.4|10609.4|10605.4|10604.2|10600.2|14
1648542330000|2022-03-29 08:25:30|10609.7|10605.7|10615.7|10611.7|10616.1|10612.1|10609.7|10605.7|29
1648542340000|2022-03-29 08:25:40|10615.6|10611.6|10616.6|10612.6|10616.6|10612.6|10613.6|10609.6|12
1648542350000|2022-03-29 08:25:50|10616.2|10612.2|10611.7|10607.7|10616.6|10612.6|10611.7|10607.7|13
1648542360000|2022-03-29 08:26:00|10609.7|10605.7|10617.6|10613.6|10617.6|10613.6|10608.5|10604.5|24
1648542370000|2022-03-29 08:26:10|10615.6|10611.6|10614.4|10610.4|10620.1|10616.1|10612.1|10608.1|27
1648542380000|2022-03-29 08:26:20|10615.1|10611.1|10609.1|10605.1|10615.6|10611.6|10606.2|10602.2|24
1648542390000|2022-03-29 08:26:30|10610.2|10606.2|10606.1|10602.1|10611.1|10607.1|10603.6|10599.6|57
1648542400000|2022-03-29 08:26:40|10604.9|10600.9|10600.6|10596.6|10608.1|10604.1|10600.2|10596.2|26
1648542410000|2022-03-29 08:26:50|10601.3|10597.3|10590.9|10586.9|10601.6|10597.6|10588|10584|64
1648542420000|2022-03-29 08:27:00|10590.7|10586.7|10592.2|10588.2|10593.3|10589.3|10589.9|10585.9|29
1648542430000|2022-03-29 08:27:10|10592.6|10588.6|10590.7|10586.7|10594.7|10590.7|10590.6|10586.6|20
1648542440000|2022-03-29 08:27:20|10593.4|10585.4|10595.6|10591.6|10595.6|10591.6|10590.1|10585.4|23
1648542450000|2022-03-29 08:27:30|10595.1|10591.1|10594.9|10590.9|10598.4|10594.4|10593|10589|18
1648542460000|2022-03-29 08:27:40|10595.1|10591.1|10596.1|10592.1|10596.4|10592.4|10594.6|10590.6|19
1648542470000|2022-03-29 08:27:50|10597.6|10593.6|10598.6|10594.6|10599.6|10595.6|10595.1|10591.1|18
1648542480000|2022-03-29 08:28:00|10598.9|10594.9|10606.9|10602.9|10608.3|10604.3|10598.4|10594.4|67
1648542490000|2022-03-29 08:28:10|10607.4|10603.4|10611.9|10607.9|10613.4|10609.4|10606.6|10602.6|43
1648542500000|2022-03-29 08:28:20|10612.3|10608.3|10596.4|10592.4|10615.8|10611.8|10594.4|10590.4|81
1648542510000|2022-03-29 08:28:30|10596.8|10592.8|10604.1|10600.1|10604.9|10600.9|10592.9|10588.9|61
1648542520000|2022-03-29 08:28:40|10603.6|10599.6|10600.4|10596.4|10606.9|10602.1|10598.3|10594.3|39
1648542530000|2022-03-29 08:28:50|10600.8|10596.8|10615.9|10611.9|10615.9|10611.9|10599.4|10595.4|69
1648542540000|2022-03-29 08:29:00|10614.9|10610.9|10601.4|10597.4|10621.4|10615.8|10601.4|10597.4|85
1648542550000|2022-03-29 08:29:10|10601.9|10597.9|10597.4|10593.4|10606.3|10602.3|10593.4|10588.4|73
1648542560000|2022-03-29 08:29:20|10596.7|10592.7|10594.4|10590.4|10601.4|10597.4|10592.6|10585.8|65
1648542570000|2022-03-29 08:29:30|10594.8|10590.8|10599.4|10595.4|10608.1|10604.1|10594.8|10590.8|67
1648542580000|2022-03-29 08:29:40|10599.3|10595.3|10607.6|10603.6|10608.6|10604.6|10597.6|10593.6|35
1648542590000|2022-03-29 08:29:50|10607.9|10603.9|10586.6|10582.6|10609.6|10605.6|10582.2|10578.2|178
1648542600000|2022-03-29 08:30:00|10586.2|10582.2|10592.3|10588.3|10596.6|10591|10577.7|10573.7|149
1648542610000|2022-03-29 08:30:10|10592.4|10588.4|10591.6|10587.6|10595.9|10591.9|10588.2|10584.2|53
1648542620000|2022-03-29 08:30:20|10591.2|10587.2|10597.2|10593.2|10597.2|10593.2|10589.7|10585.7|21
1648542630000|2022-03-29 08:30:30|10596.7|10592.7|10597.2|10593.2|10603.7|10598.1|10594.7|10590.7|24
1648542640000|2022-03-29 08:30:40|10596.1|10592.1|10608.8|10604.8|10611.1|10607.1|10595.7|10591.7|80
1648542650000|2022-03-29 08:30:50|10609.2|10605.2|10608.2|10604.2|10613.6|10609.6|10606.7|10602.7|61
1648542660000|2022-03-29 08:31:00|10608.6|10604.6|10614.4|10610.4|10615.6|10611.6|10608.6|10604.6|15
1648542670000|2022-03-29 08:31:10|10614.9|10610.9|10608.9|10604.9|10616.4|10612.4|10608.9|10604.9|18
1648542680000|2022-03-29 08:31:20|10609.6|10605.6|10613.4|10609.4|10614.4|10610.4|10609.6|10605.6|20
1648542690000|2022-03-29 08:31:30|10612.4|10608.4|10612.9|10608.9|10615.4|10611.4|10611.4|10607.4|21
1648542700000|2022-03-29 08:31:40|10613.3|10609.3|10612.3|10608.3|10613.3|10609.3|10611.8|10607.8|6
1648542710000|2022-03-29 08:31:50|10614.9|10610.9|10615.8|10611.8|10620.3|10616.3|10613.4|10609.4|45
1648542720000|2022-03-29 08:32:00|10614.7|10610.7|10616.3|10612.3|10616.6|10612.6|10613.8|10609.8|10
1648542730000|2022-03-29 08:32:10|10614.3|10610.3|10622.7|10618.7|10624|10620|10614.3|10610.3|40
1648542740000|2022-03-29 08:32:20|10622.5|10618.5|10628.5|10624.5|10634.1|10629|10621.8|10617.8|91
1648542750000|2022-03-29 08:32:30|10630|10626|10631.5|10627.5|10632|10628|10627.6|10623.6|17
1648542760000|2022-03-29 08:32:40|10631|10627|10626.5|10622.5|10632|10628|10626.5|10622.5|13
1648542770000|2022-03-29 08:32:50|10627|10623|10628.5|10624.5|10630.3|10626.3|10624.3|10620.3|22
1648542780000|2022-03-29 08:33:00|10628|10624|10627.6|10623.6|10630|10626|10627.1|10623.1|13
1648542790000|2022-03-29 08:33:10|10628|10624|10626.5|10622.5|10632.5|10628.5|10623.7|10619.7|60
1648542800000|2022-03-29 08:33:20|10625.6|10621.6|10627.5|10623.5|10628|10624|10625.6|10621.6|8
1648542810000|2022-03-29 08:33:30|10627.6|10623.6|10626.8|10622.8|10629.2|10625.2|10625.5|10621.5|21
1648542820000|2022-03-29 08:33:40|10626.6|10622.6|10623|10619|10628.1|10622.7|10623|10619|19
1648542830000|2022-03-29 08:33:50|10625.5|10621.5|10623.5|10619.5|10626|10622|10622|10618|23
1648542840000|2022-03-29 08:34:00|10624|10620|10641.8|10637.8|10643.3|10639.3|10623|10619|109
1648542850000|2022-03-29 08:34:10|10642|10638|10641.1|10637.1|10643|10639|10636.5|10631.8|56
1648542860000|2022-03-29 08:34:20|10641|10637|10640|10636|10642.1|10638.1|10638.5|10634|27
1648542870000|2022-03-29 08:34:30|10639.6|10635.6|10642.5|10638.5|10645|10641|10639.6|10635.6|45
1648542880000|2022-03-29 08:34:40|10642.3|10638.3|10641|10637|10642.5|10638.5|10638.1|10634.1|26
1648542890000|2022-03-29 08:34:50|10642.6|10638.6|10646.5|10642.5|10646.5|10642.5|10641.3|10637.3|29
1648542900000|2022-03-29 08:35:00|10646|10642|10644.2|10640.2|10646.3|10642.3|10640.1|10636.1|51
1648542910000|2022-03-29 08:35:10|10643.2|10639.2|10642.2|10638.2|10644|10640|10642.2|10638.2|6
1648542920000|2022-03-29 08:35:20|10642.1|10638.1|10640.1|10636.1|10642.5|10638.5|10638.6|10634.6|15
1648542930000|2022-03-29 08:35:30|10640|10636|10644.4|10640.4|10646.2|10642.2|10639.1|10635.1|21
1648542940000|2022-03-29 08:35:40|10644.2|10640.2|10643.2|10639.2|10644.6|10640.6|10643.2|10639.2|5
1648542950000|2022-03-29 08:35:50|10642.9|10638.9|10640.2|10636.2|10642.9|10638.9|10637.2|10633.2|40
1648542960000|2022-03-29 08:36:00|10640.6|10636.6|10639.2|10635.2|10640.7|10636.7|10638.2|10634.2|16
1648542970000|2022-03-29 08:36:10|10639.1|10635.1|10637.6|10633.6|10639.1|10635.1|10635.7|10631.7|20
1648542980000|2022-03-29 08:36:20|10638|10634|10631.2|10627.2|10639.7|10635.7|10631.2|10627.2|43
1648542990000|2022-03-29 08:36:30|10631.6|10627.6|10629.2|10625.2|10632.1|10628.1|10627.1|10623.1|53
1648543000000|2022-03-29 08:36:40|10628.7|10624.7|10615.8|10611.8|10628.7|10624.7|10611.5|10607.5|46
1648543010000|2022-03-29 08:36:50|10615.5|10611.5|10619.3|10615.3|10619.3|10615.3|10615.5|10611.5|26
1648543020000|2022-03-29 08:37:00|10619|10615|10619|10615|10620.2|10616.2|10617.5|10613.5|13
1648543030000|2022-03-29 08:37:10|10619.1|10615.1|10616.8|10612.8|10619.5|10615.5|10615.3|10611.3|20
1648543040000|2022-03-29 08:37:20|10617.2|10613.2|10634.7|10630.7|10636.2|10632.2|10617.2|10613.2|50
1648543050000|2022-03-29 08:37:30|10634.3|10630.3|10635.2|10631.2|10637.2|10633.2|10633.7|10629.7|20
1648543060000|2022-03-29 08:37:40|10634.8|10630.8|10634.5|10630.5|10638|10634|10632.7|10628.7|54
1648543070000|2022-03-29 08:37:50|10634.4|10630.4|10632.8|10628.8|10634.4|10630.4|10631.4|10627.4|19
1648543080000|2022-03-29 08:38:00|10634.7|10630.7|10634.7|10630.7|10634.8|10630.8|10632.7|10628.7|7
1648543090000|2022-03-29 08:38:10|10635.2|10631.2|10637.7|10633.7|10637.7|10633.7|10634.7|10630.7|18
1648543100000|2022-03-29 08:38:20|10637.3|10633.3|10634.7|10630.7|10638.8|10634.8|10631.7|10627.7|26
1648543110000|2022-03-29 08:38:30|10635|10631|10632.7|10628.7|10635.9|10631.9|10631.3|10627.3|9
1648543120000|2022-03-29 08:38:40|10633.2|10629.2|10631.3|10627.3|10633.2|10629.2|10630.1|10626.1|14
1648543130000|2022-03-29 08:38:50|10630.9|10626.9|10642.3|10638.3|10642.5|10638.5|10630.8|10626.8|48
1648543140000|2022-03-29 08:39:00|10642.2|10638.2|10637.7|10633.7|10642.2|10638.2|10637.3|10633.3|17
1648543150000|2022-03-29 08:39:10|10638.2|10634.2|10637.7|10633.7|10639|10635|10637.7|10633.7|9
1648543160000|2022-03-29 08:39:20|10637.2|10633.2|10639.2|10635.2|10639.2|10635.2|10637.2|10633.2|9
1648543170000|2022-03-29 08:39:30|10638.7|10634.7|10639.7|10635.7|10640.7|10636.7|10638.7|10634.7|19
1648543180000|2022-03-29 08:39:40|10639.8|10635.8|10634.7|10630.7|10640.2|10636.2|10634.7|10630.7|13
1648543190000|2022-03-29 08:39:50|10634.3|10630.3|10634.7|10630.7|10635.7|10631.7|10632.8|10628.8|7
1648543200000|2022-03-29 08:40:00|10634.2|10630.2|10636.5|10632.5|10637.7|10633.7|10632.7|10628.7|14
1648543210000|2022-03-29 08:40:10|10636.9|10632.9|10634.7|10630.7|10639.2|10635.2|10634.5|10630.5|49
1648543220000|2022-03-29 08:40:20|10637.7|10629.7|10635.4|10631.4|10638.2|10634.2|10633.8|10629.7|43
1648543230000|2022-03-29 08:40:30|10634.8|10630.8|10630.2|10626.2|10635.3|10631.3|10629.7|10625.7|11
1648543240000|2022-03-29 08:40:40|10630.1|10626.1|10632.6|10628.6|10633.6|10629.6|10630.1|10626.1|7
1648543250000|2022-03-29 08:40:50|10632.8|10628.8|10633.6|10629.6|10635.1|10631.1|10632.6|10628.6|12
1648543260000|2022-03-29 08:41:00|10632.9|10628.9|10634.6|10630.6|10635.1|10631.1|10632.6|10628.6|12
1648543270000|2022-03-29 08:41:10|10634.3|10630.3|10632.8|10628.8|10634.3|10630.3|10632.4|10628.4|2
1648543280000|2022-03-29 08:41:20|10633.1|10629.1|10627.1|10623.1|10633.6|10629.6|10626.6|10622.6|34
1648543290000|2022-03-29 08:41:30|10628.1|10624.1|10626.6|10622.6|10628.4|10624.4|10625.6|10621.6|12
1648543300000|2022-03-29 08:41:40|10627|10623|10623.1|10619.1|10627.1|10623.1|10623.1|10619.1|19
1648543310000|2022-03-29 08:41:50|10622.4|10618.4|10616.2|10612.2|10623.9|10619.9|10615.6|10611.6|193
1648543320000|2022-03-29 08:42:00|10617.1|10613.1|10617.2|10613.2|10618.4|10614.4|10615.7|10611.7|25
1648543330000|2022-03-29 08:42:10|10617.5|10613.5|10615.4|10611.4|10618.4|10614.4|10614|10610|40
1648543340000|2022-03-29 08:42:20|10615|10611|10616.2|10612.2|10618.4|10614.4|10614.4|10610.4|18
1648543350000|2022-03-29 08:42:30|10616.9|10612.9|10620.4|10616.4|10623.2|10619.2|10616.4|10612.4|29
1648543360000|2022-03-29 08:42:40|10620.7|10616.7|10618.2|10614.2|10621.8|10617.2|10617.2|10613.2|18
1648543370000|2022-03-29 08:42:50|10617.8|10613.8|10617.5|10613.5|10622.7|10618.7|10617.2|10613.2|20
1648543380000|2022-03-29 08:43:00|10617.4|10613.4|10621.4|10617.4|10622.7|10618.7|10615.2|10611.2|34
1648543390000|2022-03-29 08:43:10|10621.6|10617.6|10624.1|10620.1|10625.6|10621.6|10619.6|10615.6|15
1648543400000|2022-03-29 08:43:20|10623.1|10619.1|10628.9|10624.9|10628.9|10624.9|10620.6|10616.6|16
1648543410000|2022-03-29 08:43:30|10629.1|10625.1|10637.4|10633.4|10637.4|10633.4|10629.1|10625.1|32
1648543420000|2022-03-29 08:43:40|10637.8|10633.8|10630.8|10626.8|10641.3|10637.3|10630.8|10626.8|54
1648543430000|2022-03-29 08:43:50|10631.4|10627.4|10628.9|10624.9|10633.4|10629.3|10627.9|10623.9|16
1648543440000|2022-03-29 08:44:00|10628.6|10624.6|10626.4|10622.4|10628.9|10624.9|10625.9|10621.9|8
1648543450000|2022-03-29 08:44:10|10626.1|10622.1|10620.9|10616.9|10626.4|10622.4|10620.1|10616.1|20
1648543460000|2022-03-29 08:44:20|10621.3|10617.3|10621.4|10617.4|10623.8|10619.8|10619.1|10615.1|24
1648543470000|2022-03-29 08:44:30|10621.1|10617.1|10619.2|10615.2|10622.6|10618.6|10618.6|10614.6|25
1648543480000|2022-03-29 08:44:40|10619.6|10615.6|10618.4|10614.4|10621.6|10617.6|10617.1|10613.1|11
1648543490000|2022-03-29 08:44:50|10616.2|10612.2|10616.6|10612.6|10617.1|10613.1|10616.2|10612.2|5
1648543500000|2022-03-29 08:45:00|10617.1|10613.1|10615.4|10611.4|10617.1|10613.1|10614.2|10610.2|8
1648543510000|2022-03-29 08:45:10|10615.6|10611.6|10611.1|10607.1|10615.6|10611.6|10610.6|10605.2|24
1648543520000|2022-03-29 08:45:20|10611.4|10607.4|10612.1|10608.1|10612.1|10608.1|10609.7|10605.7|14
1648543530000|2022-03-29 08:45:30|10611.7|10607.7|10621.2|10617.2|10621.2|10617.2|10610.6|10606.6|27
1648543540000|2022-03-29 08:45:40|10620.5|10616.5|10618.6|10614.6|10620.5|10616.5|10617.2|10613.2|9
1648543550000|2022-03-29 08:45:50|10618.2|10614.2|10624.8|10620.8|10625.3|10621.3|10616.2|10612.2|25
1648543560000|2022-03-29 08:46:00|10625.3|10621.3|10628.5|10624.5|10630.8|10626.8|10623.8|10619.8|37
1648543570000|2022-03-29 08:46:10|10629.3|10625.3|10626.7|10622.7|10630|10626|10625.8|10621.8|17
1648543580000|2022-03-29 08:46:20|10628.5|10624.5|10631.2|10627.2|10631.7|10627.7|10626.7|10622.7|38
1648543590000|2022-03-29 08:46:30|10631.6|10627.6|10638|10634|10638|10634|10631.3|10627.3|21
1648543600000|2022-03-29 08:46:40|10637.7|10633.7|10633.7|10629.7|10637.7|10633.7|10629.5|10625.5|35
1648543610000|2022-03-29 08:46:50|10633.8|10629.8|10634.2|10630.2|10634.2|10630.2|10631.1|10627.1|20
1648543620000|2022-03-29 08:47:00|10634.7|10630.7|10637.2|10633.2|10638.2|10634.2|10632.8|10628.8|41
1648543630000|2022-03-29 08:47:10|10636.3|10632.3|10630.3|10626.3|10637.5|10633.5|10630.3|10626.3|21
1648543640000|2022-03-29 08:47:20|10630.7|10626.7|10631.3|10627.3|10632.8|10628.8|10629.6|10625.6|15
1648543650000|2022-03-29 08:47:30|10630.1|10626.1|10625.3|10621.3|10630.1|10626.1|10622.8|10618.8|23
1648543660000|2022-03-29 08:47:40|10625|10621|10627.3|10623.3|10628|10624|10625|10621|21
1648543670000|2022-03-29 08:47:50|10626.8|10622.8|10630.2|10626.2|10631.2|10627.2|10626.8|10622.8|15
1648543680000|2022-03-29 08:48:00|10630.9|10626.9|10627.8|10623.8|10631.3|10627.3|10627.8|10623.8|7
1648543690000|2022-03-29 08:48:10|10627.3|10623.3|10631.3|10627.3|10631.3|10627.3|10627.3|10623.3|17
1648543700000|2022-03-29 08:48:20|10630.7|10626.7|10627.8|10623.8|10630.7|10626.7|10627.8|10623.8|5
1648543710000|2022-03-29 08:48:30|10625.5|10621.5|10625.8|10621.8|10627.2|10623.2|10625.3|10621.3|15
1648543720000|2022-03-29 08:48:40|10626.7|10622.7|10626.2|10622.2|10629.5|10625.5|10625.8|10621.8|28
1648543730000|2022-03-29 08:48:50|10625.3|10621.3|10626.2|10622.2|10629.2|10625.2|10624|10620|12
1648543740000|2022-03-29 08:49:00|10625.8|10621.8|10624.7|10620.7|10625.8|10621.8|10619.5|10614.2|20
1648543750000|2022-03-29 08:49:10|10623.6|10619.6|10623.7|10619.7|10624.7|10620.7|10623.3|10619.3|10
1648543760000|2022-03-29 08:49:20|10623.2|10619.2|10625.7|10621.7|10628.3|10624.3|10623.2|10618.9|27
1648543770000|2022-03-29 08:49:30|10625.2|10621.2|10622.7|10618.7|10626.5|10622.5|10622.7|10618.7|16
1648543780000|2022-03-29 08:49:40|10623|10619|10624.2|10620.2|10624.2|10620.2|10621.2|10617.2|7
1648543790000|2022-03-29 08:49:50|10624.5|10620.5|10623.7|10619.7|10624.7|10620.7|10621.8|10617.8|1
1648543800000|2022-03-29 08:50:00|10624|10620|10623.7|10619.7|10624.7|10620.7|10623.7|10619.7|3
1648543810000|2022-03-29 08:50:10|10623.3|10619.3|10624.2|10620.2|10625.7|10621.7|10618.7|10614.7|20
1648543820000|2022-03-29 08:50:20|10623.7|10619.7|10628.3|10624.3|10630.7|10626.7|10623.7|10619.7|21
1648543830000|2022-03-29 08:50:30|10627.8|10623.8|10618.3|10614.3|10627.8|10623.8|10618.3|10614.3|21
1648543840000|2022-03-29 08:50:40|10617.8|10613.8|10617.8|10613.8|10619.8|10615.8|10617.8|10613.8|15
1648543850000|2022-03-29 08:50:50|10618.3|10614.3|10615.8|10611.8|10621.5|10616.3|10615|10611|41
1648543860000|2022-03-29 08:51:00|10616|10612|10617.3|10613.3|10617.3|10613.3|10615.8|10611.8|7
1648543870000|2022-03-29 08:51:10|10617.7|10613.7|10621.8|10617.8|10621.8|10617.8|10617.7|10613.7|38
1648543880000|2022-03-29 08:51:20|10621.5|10617.5|10623.3|10619.3|10625|10621|10621.3|10617.3|22
1648543890000|2022-03-29 08:51:30|10623.7|10619.7|10626.2|10622.2|10626.2|10622.2|10622.8|10618.8|16
1648543900000|2022-03-29 08:51:40|10625.8|10621.8|10628.8|10624.8|10629.3|10625.3|10625.8|10621.8|17
1648543910000|2022-03-29 08:51:50|10628.2|10624.2|10624.3|10620.3|10629.3|10625.3|10623.8|10619.8|28
1648543920000|2022-03-29 08:52:00|10624|10620|10626.2|10622.2|10626.8|10622.8|10622.8|10618.8|24
1648543930000|2022-03-29 08:52:10|10624.8|10620.8|10623.5|10619.5|10624.9|10620.9|10621.8|10617.8|15
1648543940000|2022-03-29 08:52:20|10623.8|10619.8|10619.3|10615.3|10624.5|10620.5|10619.3|10615.3|18
1648543950000|2022-03-29 08:52:30|10619|10615|10617.3|10613.3|10620.8|10616.8|10616.8|10612.8|10
1648543960000|2022-03-29 08:52:40|10617.7|10613.7|10622.8|10618.8|10624.7|10620.7|10615.8|10611.8|48
1648543970000|2022-03-29 08:52:50|10622.4|10618.4|10619.7|10615.7|10622.4|10618.4|10617.8|10613.8|13
1648543980000|2022-03-29 08:53:00|10619.3|10615.3|10618.3|10614.3|10619.3|10615.3|10617.3|10613.3|8
1648543990000|2022-03-29 08:53:10|10619.7|10615.7|10618.3|10614.3|10620.5|10616.5|10617.4|10612.2|20
1648544000000|2022-03-29 08:53:20|10617.8|10613.8|10620.3|10616.3|10621.3|10617.3|10617.8|10613.8|8
1648544010000|2022-03-29 08:53:30|10619.6|10615.6|10618.9|10614.9|10619.8|10615.8|10617.3|10613.3|4
1648544020000|2022-03-29 08:53:40|10618.7|10614.7|10620.3|10616.3|10622.3|10618.3|10618.7|10614.7|8
1648544030000|2022-03-29 08:53:50|10619.8|10615.8|10619.3|10615.3|10620.7|10616.7|10618.1|10614.1|9
1648544040000|2022-03-29 08:54:00|10619.2|10615.2|10618.7|10614.7|10619.2|10615.2|10618.7|10614.7|0
1648544050000|2022-03-29 08:54:10|10619.2|10615.2|10621.2|10617.2|10621.2|10617.2|10618.8|10614.8|3
1648544060000|2022-03-29 08:54:20|10620.4|10616.4|10614.3|10610.3|10620.4|10616.4|10610.3|10606.3|25
1648544070000|2022-03-29 08:54:30|10614.2|10610.2|10609.4|10605.4|10615.8|10611.8|10608.4|10604.4|25
1648544080000|2022-03-29 08:54:40|10609.2|10605.2|10611.6|10607.6|10614.4|10610.4|10609.1|10605.1|24
1648544090000|2022-03-29 08:54:50|10613.1|10609.1|10612.2|10608.2|10614.1|10610.1|10612.1|10608.1|1
1648544100000|2022-03-29 08:55:00|10612.1|10608.1|10611.3|10607.3|10613.3|10609.3|10608.9|10604.9|17
1648544110000|2022-03-29 08:55:10|10610.2|10606.2|10606.1|10602.1|10611.3|10607.3|10606.1|10602.1|10
1648544120000|2022-03-29 08:55:20|10606.5|10602.5|10602.4|10598.4|10607.3|10603.3|10602.1|10598.1|22
1648544130000|2022-03-29 08:55:30|10602.1|10598.1|10607.3|10603.3|10608.5|10604.5|10601.3|10597.3|23
1648544140000|2022-03-29 08:55:40|10606.9|10602.9|10605.3|10601.3|10606.9|10602.9|10603.8|10599.8|14
1648544150000|2022-03-29 08:55:50|10605.1|10601.1|10606.3|10602.3|10608.1|10604.1|10604.4|10600.4|8
1648544160000|2022-03-29 08:56:00|10605.9|10601.9|10604.4|10600.4|10606.8|10602.8|10604.3|10600.3|5
1648544170000|2022-03-29 08:56:10|10604.3|10600.3|10607.3|10603.3|10608.3|10604.3|10603.8|10599.8|17
1648544180000|2022-03-29 08:56:20|10608.3|10604.3|10610.4|10606.4|10611.3|10607.3|10607.3|10603.3|6
1648544190000|2022-03-29 08:56:30|10610.3|10606.3|10604.3|10600.3|10610.6|10606.6|10603.6|10599.6|18
1648544200000|2022-03-29 08:56:40|10605.3|10601.3|10606.8|10602.8|10608|10604|10604.3|10600.3|22
1648544210000|2022-03-29 08:56:50|10606.9|10602.9|10610.4|10606.4|10611.3|10607.3|10606.8|10602.8|13
1648544220000|2022-03-29 08:57:00|10610.9|10606.9|10611.3|10607.3|10611.4|10607.4|10610.9|10606.9|1
1648544230000|2022-03-29 08:57:10|10611.4|10607.4|10617.9|10613.9|10620.4|10616.4|10611.4|10607.4|23
1648544240000|2022-03-29 08:57:20|10618.2|10614.2|10619.4|10615.4|10621.3|10616.4|10616.6|10612.6|19
1648544250000|2022-03-29 08:57:30|10619.1|10615.1|10623.4|10619.4|10623.4|10619.4|10618.9|10614.9|15
1648544260000|2022-03-29 08:57:40|10624.1|10620.1|10621.4|10617.4|10624.3|10620.3|10617.8|10612.4|16
1648544270000|2022-03-29 08:57:50|10620.9|10616.9|10623.8|10619.8|10623.8|10619.8|10618.9|10613.4|16
1648544280000|2022-03-29 08:58:00|10624.1|10620.1|10627.3|10623.3|10630.1|10626.1|10622.6|10618.6|44
1648544290000|2022-03-29 08:58:10|10627.6|10623.6|10630.1|10626.1|10630.6|10626.6|10627.6|10623.6|11
1648544300000|2022-03-29 08:58:20|10630.6|10626.6|10633.1|10629.1|10635.1|10631.1|10630.1|10626.1|12
1648544310000|2022-03-29 08:58:30|10632.4|10628.4|10634|10630|10634.3|10630.3|10628.6|10624.6|14
1648544320000|2022-03-29 08:58:40|10635|10631|10635.1|10631.1|10636.1|10632.1|10634.3|10630.3|5
1648544330000|2022-03-29 08:58:50|10635.5|10631.5|10636.5|10632.5|10637.7|10633.7|10635.1|10631.1|10
1648544340000|2022-03-29 08:59:00|10637|10633|10642.5|10638.5|10645.5|10641.5|10636.5|10632.5|66
1648544350000|2022-03-29 08:59:10|10642.1|10638.1|10637|10633|10646.8|10642.8|10637|10633|69
1648544360000|2022-03-29 08:59:20|10638.1|10634.1|10634.3|10630.3|10639.2|10635.2|10633.1|10629.1|7
1648544370000|2022-03-29 08:59:30|10634.5|10630.5|10633.3|10629.3|10636|10632|10632.8|10628.8|9
1648544380000|2022-03-29 08:59:40|10635|10631|10639.1|10635.1|10642.1|10638.1|10632.6|10628.6|26
1648544390000|2022-03-29 08:59:50|10637|10633|10634.5|10630.5|10637|10633|10632.6|10628.6|15
1648544400000|2022-03-29 09:00:00|10634.6|10630.6|10642.1|10638.1|10643.1|10639.1|10633.8|10629.8|12
1648544410000|2022-03-29 09:00:10|10640.1|10636.1|10637.1|10633.1|10640.1|10636.1|10636.8|10632.8|9
1648544420000|2022-03-29 09:00:20|10637.8|10633.8|10636.3|10632.3|10638.8|10634.8|10635.4|10631.4|13
1648544430000|2022-03-29 09:00:30|10636.1|10632.1|10640.6|10636.6|10640.8|10636.8|10635.8|10631.8|16
1648544440000|2022-03-29 09:00:40|10642.1|10638.1|10640.1|10636.1|10642.1|10638.1|10639.1|10635.1|5
1648544450000|2022-03-29 09:00:50|10640|10636|10640.1|10636.1|10640.6|10636.6|10639.6|10635.6|5
1648544460000|2022-03-29 09:01:00|10640.8|10636.8|10639.5|10635.5|10641.1|10637.1|10639.1|10635.1|12
1648544470000|2022-03-29 09:01:10|10639.8|10635.8|10638.1|10634.1|10640.8|10636.8|10636.8|10632.8|21
1648544480000|2022-03-29 09:01:20|10637.4|10633.4|10628.3|10624.3|10637.4|10633.4|10627.8|10623.8|15
1648544490000|2022-03-29 09:01:30|10628|10624|10627.3|10623.3|10628.8|10624.8|10624.8|10620.8|14
1648544500000|2022-03-29 09:01:40|10627.8|10623.8|10627.8|10623.8|10628.8|10624.8|10627.8|10623.8|4
1648544510000|2022-03-29 09:01:50|10627.4|10623.4|10629|10625|10631.3|10627.3|10624.8|10620.8|12
1648544520000|2022-03-29 09:02:00|10628.6|10624.6|10633.8|10629.8|10635.7|10631.7|10628.6|10624.6|18
1648544530000|2022-03-29 09:02:10|10635.7|10631.7|10635.3|10631.3|10635.7|10631.7|10633.8|10629.8|4
1648544540000|2022-03-29 09:02:20|10634.5|10630.5|10634.7|10630.7|10635.2|10631.2|10633.8|10629.8|1
1648544550000|2022-03-29 09:02:30|10634.3|10630.3|10636.7|10632.7|10637.7|10633.7|10634|10630|9
1648544560000|2022-03-29 09:02:40|10636.2|10632.2|10634.7|10630.7|10636.2|10632.2|10632.3|10628.3|7
1648544570000|2022-03-29 09:02:50|10634.3|10630.3|10634|10630|10635.7|10631.7|10632.7|10628.7|8
1648544580000|2022-03-29 09:03:00|10634.2|10630.2|10634.7|10630.7|10635.2|10631.2|10632.7|10628.7|1
1648544590000|2022-03-29 09:03:10|10636.1|10632.1|10659.5|10655.5|10663.1|10658.4|10636.1|10632.1|167
1648544600000|2022-03-29 09:03:20|10659|10655|10675|10671|10675.4|10671.4|10657.7|10653.7|127
1648544610000|2022-03-29 09:03:30|10674.7|10670.7|10680.4|10676.4|10686.2|10681.9|10674.4|10670.4|121
1648544620000|2022-03-29 09:03:40|10680|10676|10679.2|10675.2|10682.7|10677.4|10678.4|10674.4|24
1648544630000|2022-03-29 09:03:50|10678.7|10674.7|10684.6|10680.6|10685.4|10681.4|10677.8|10673.8|64
1648544640000|2022-03-29 09:04:00|10684.1|10680.1|10700.4|10696.4|10700.9|10696.9|10682.1|10678.1|124
1648544650000|2022-03-29 09:04:10|10700.1|10696.1|10692.4|10688.4|10700.4|10696.4|10691.6|10687.6|71
1648544660000|2022-03-29 09:04:20|10692.1|10688.1|10692.8|10688.8|10692.9|10688.9|10687.9|10683.9|38
1648544670000|2022-03-29 09:04:30|10693.1|10689.1|10691.6|10687.6|10693.9|10689.9|10688.7|10684.1|23
1648544680000|2022-03-29 09:04:40|10692.3|10688.3|10691.1|10687.1|10693.4|10689.4|10686.6|10682.6|11
1648544690000|2022-03-29 09:04:50|10690.1|10686.1|10692.6|10688.6|10693.1|10689.1|10689.2|10685.2|16
1648544700000|2022-03-29 09:05:00|10692.2|10688.2|10688.2|10684.2|10692.6|10688.6|10687.3|10683.3|18
1648544710000|2022-03-29 09:05:10|10688.4|10684.4|10685.7|10681.7|10689.1|10685.1|10683.4|10678.5|45
1648544720000|2022-03-29 09:05:20|10685.4|10681.4|10685.2|10681.2|10685.9|10681.9|10680.9|10676.9|25
1648544730000|2022-03-29 09:05:30|10685.7|10681.7|10681.7|10677.7|10685.7|10681.7|10678.4|10674.4|37
1648544740000|2022-03-29 09:05:40|10680|10676|10687.1|10683.1|10687.6|10683.6|10678.9|10674.9|42
1648544750000|2022-03-29 09:05:50|10687.6|10683.6|10691|10687|10692.2|10688.2|10687.1|10683.1|31
1648544760000|2022-03-29 09:06:00|10690.5|10686.5|10683.7|10679.7|10691.2|10687.2|10683.2|10679.2|27
1648544770000|2022-03-29 09:06:10|10683.4|10679.4|10679.4|10675.4|10684.2|10680.2|10677.9|10673.9|20
1648544780000|2022-03-29 09:06:20|10678.9|10674.9|10679.4|10675.4|10682.7|10678.7|10678.5|10674.5|14
1648544790000|2022-03-29 09:06:30|10679.7|10675.7|10681.2|10677.2|10681.2|10677.2|10677.2|10673.2|15
1648544800000|2022-03-29 09:06:40|10681.9|10677.9|10678.9|10674.9|10683.2|10679.2|10678.9|10674.9|20
1648544810000|2022-03-29 09:06:50|10679.6|10675.6|10685.9|10681.9|10685.9|10681.9|10679.6|10675.6|19
1648544820000|2022-03-29 09:07:00|10685.5|10681.5|10681.4|10677.4|10685.9|10681.9|10680.4|10676.4|24
1648544830000|2022-03-29 09:07:10|10681.2|10677.2|10676.4|10672.4|10682.2|10678.2|10675.2|10671.2|62
1648544840000|2022-03-29 09:07:20|10676.7|10672.7|10685.2|10681.2|10685.2|10681.2|10676.2|10672.2|16
1648544850000|2022-03-29 09:07:30|10685.8|10681.8|10684.2|10680.2|10687.2|10683.2|10681.9|10677.9|27
1648544860000|2022-03-29 09:07:40|10684.7|10680.7|10641.9|10637.9|10684.7|10680.7|10641.9|10635.9|308
1648544870000|2022-03-29 09:07:50|10643.9|10635.9|10597.2|10593.2|10643.9|10635.9|10589.6|10582.2|596
1648544880000|2022-03-29 09:08:00|10596.4|10592.4|10587.9|10583.9|10612.9|10608.9|10587.9|10583.9|284
1648544890000|2022-03-29 09:08:10|10587.2|10583.2|10588.1|10584.1|10594.1|10588.1|10583|10577.9|317
1648544900000|2022-03-29 09:08:20|10587.7|10583.7|10589.3|10585.3|10594.5|10589.2|10583.5|10577.5|124
1648544910000|2022-03-29 09:08:30|10590.3|10586.3|10602.2|10598.2|10614.6|10610.6|10589.3|10585.3|186
1648544920000|2022-03-29 09:08:40|10604.2|10600.2|10616.4|10612.4|10619.6|10615.6|10604.2|10600.2|160
1648544930000|2022-03-29 09:08:50|10615.4|10611.4|10615.4|10611.4|10617.9|10613.9|10610|10606|43
1648544940000|2022-03-29 09:09:00|10614.4|10610.4|10608.4|10604.4|10617.4|10613.4|10604.4|10600.4|89
1648544950000|2022-03-29 09:09:10|10608.9|10604.9|10610.7|10606.7|10614.6|10610.6|10602.1|10598.1|81
1648544960000|2022-03-29 09:09:20|10609.7|10605.7|10620.7|10616.7|10622.7|10618.7|10609.7|10605.7|66
1648544970000|2022-03-29 09:09:30|10619.3|10615.3|10615.9|10611.9|10624.1|10620.1|10613.8|10609.8|49
1648544980000|2022-03-29 09:09:40|10615.5|10611.5|10609.7|10605.7|10616.4|10612.4|10605.9|10601.9|35
1648544990000|2022-03-29 09:09:50|10610.1|10606.1|10611.2|10607.2|10611.7|10607.7|10604|10600|32
1648545000000|2022-03-29 09:10:00|10610.7|10606.7|10592.5|10588.5|10613.4|10608.6|10591.5|10587.4|65
1648545010000|2022-03-29 09:10:10|10591.2|10587.2|10567.2|10563.2|10599.5|10595.5|10567|10563|191
1648545020000|2022-03-29 09:10:20|10566.4|10562.4|10565.7|10561.7|10570.7|10565.2|10559.4|10553.8|146
1648545030000|2022-03-29 09:10:30|10565.3|10561.3|10562.6|10558.6|10572.6|10568.6|10561.4|10557.1|81
1648545040000|2022-03-29 09:10:40|10561.9|10557.9|10558.4|10554.4|10563.9|10559.9|10557.9|10552.9|84
1648545050000|2022-03-29 09:10:50|10558.6|10554.6|10556.6|10552.6|10560.9|10556.9|10549.9|10545.9|81
1648545060000|2022-03-29 09:11:00|10557.3|10553.3|10562.9|10558.9|10563.9|10558.9|10556.1|10552.1|72
1648545070000|2022-03-29 09:11:10|10560.8|10556.8|10558.6|10554.6|10562.6|10558.6|10557.1|10553.1|64
1648545080000|2022-03-29 09:11:20|10555.9|10551.9|10548.7|10544.7|10561.4|10557.4|10543.4|10538.2|147
1648545090000|2022-03-29 09:11:30|10548|10544|10535.7|10531.7|10548.2|10544.2|10535.5|10531.5|82
1648545100000|2022-03-29 09:11:40|10534.8|10530.8|10523.2|10519.2|10537.2|10533.2|10520.6|10515.1|161
1648545110000|2022-03-29 09:11:50|10522.5|10518.5|10524.7|10520.7|10528.1|10522.7|10520.9|10516.2|147
1648545120000|2022-03-29 09:12:00|10525.2|10521.2|10538.4|10534.4|10538.6|10534.6|10521.2|10517.2|68
1648545130000|2022-03-29 09:12:10|10536.6|10532.6|10539.1|10535.1|10541.6|10537.6|10528.1|10524.1|103
1648545140000|2022-03-29 09:12:20|10539.6|10535.6|10553.1|10549.1|10553.9|10549.9|10539.4|10535.4|109
1648545150000|2022-03-29 09:12:30|10553|10549|10554.3|10550.3|10562.5|10556.9|10552.1|10548.1|68
1648545160000|2022-03-29 09:12:40|10554.1|10550.1|10555.9|10551.9|10556.6|10552.6|10550.3|10546.3|42
1648545170000|2022-03-29 09:12:50|10555.8|10551.8|10548.1|10544.1|10555.8|10551.8|10547.6|10543.6|55
1648545180000|2022-03-29 09:13:00|10547.2|10543.2|10541.6|10537.6|10549.1|10545.1|10540.6|10536.6|23
1648545190000|2022-03-29 09:13:10|10542.3|10538.3|10542.2|10538.2|10543.4|10539.4|10539.8|10535.8|35
1648545200000|2022-03-29 09:13:20|10541.4|10537.4|10532.9|10528.9|10542.6|10538.6|10529.9|10525.9|48
1648545210000|2022-03-29 09:13:30|10533.1|10529.1|10533.1|10529.1|10537.1|10531.9|10530.6|10526.6|32
1648545220000|2022-03-29 09:13:40|10532.4|10528.4|10533.1|10529.1|10534.1|10530.1|10529.6|10525.6|44
1648545230000|2022-03-29 09:13:50|10533.6|10529.6|10540.1|10536.1|10540.9|10536.1|10533.2|10529.2|14
1648545240000|2022-03-29 09:14:00|10539.8|10535.8|10540.9|10536.9|10544.1|10540.1|10538.9|10534.9|26
1648545250000|2022-03-29 09:14:10|10541.7|10537.7|10543.7|10539.7|10546.1|10542.1|10541.7|10537.7|27
1648545260000|2022-03-29 09:14:20|10543|10539|10540.3|10536.3|10543|10539|10539.1|10535.1|17
1648545270000|2022-03-29 09:14:30|10539.9|10535.9|10527.1|10523.1|10540.8|10536.8|10526.1|10522.1|58
1648545280000|2022-03-29 09:14:40|10526.2|10522.2|10530.5|10526.5|10531.8|10527.6|10526.2|10522.2|27
1648545290000|2022-03-29 09:14:50|10530.8|10526.8|10509.7|10505.7|10531.6|10526.8|10508.2|10504.2|118
1648545300000|2022-03-29 09:15:00|10509.4|10505.4|10507.7|10503.7|10517.6|10513.1|10500.9|10494.5|271
1648545310000|2022-03-29 09:15:10|10507.4|10503.4|10516.2|10512.2|10518.6|10514.6|10506.4|10502.4|48
1648545320000|2022-03-29 09:15:20|10517.4|10513.4|10516.7|10512.7|10524.6|10519.1|10514.7|10510.7|71
1648545330000|2022-03-29 09:15:30|10516.6|10512.6|10524.9|10520.9|10528.1|10524.1|10512.6|10508.6|37
1648545340000|2022-03-29 09:15:40|10525.9|10521.9|10527.3|10523.3|10532|10526.3|10521.6|10517.6|56
1648545350000|2022-03-29 09:15:50|10527|10523|10523.9|10519.9|10530.9|10526.9|10523.4|10519.4|23
1648545360000|2022-03-29 09:16:00|10523.6|10519.6|10537.8|10533.8|10538.1|10534.1|10522.3|10515.9|62
1648545370000|2022-03-29 09:16:10|10538.7|10534.7|10536.3|10532.3|10542.4|10538.4|10532.1|10527.8|84
1648545380000|2022-03-29 09:16:20|10535.9|10531.9|10527.4|10523.4|10536.8|10532.8|10521.3|10517.2|51
1648545390000|2022-03-29 09:16:30|10527.8|10523.8|10533.9|10529.9|10534.4|10530.4|10527.4|10523.4|17
1648545400000|2022-03-29 09:16:40|10533.2|10529.2|10525.8|10521.8|10534.4|10530.4|10523.8|10519.8|14
1648545410000|2022-03-29 09:16:50|10526.1|10522.1|10526.3|10522.3|10529.8|10525.8|10526|10522|13
1648545420000|2022-03-29 09:17:00|10526.6|10522.6|10525.1|10521.1|10528.8|10524.8|10523.3|10518.5|30
1648545430000|2022-03-29 09:17:10|10524.8|10520.8|10520.8|10516.8|10527|10523|10520.8|10516.8|21
1648545440000|2022-03-29 09:17:20|10516.5|10512.5|10506.5|10498.5|10516.5|10512.5|10503.1|10498.5|94
1648545450000|2022-03-29 09:17:30|10506.8|10498.8|10503.7|10499.7|10511.8|10507.8|10503.3|10498.6|51
1648545460000|2022-03-29 09:17:40|10503.3|10499.3|10502.7|10498.7|10506.3|10500.9|10499.6|10495.6|28
1648545470000|2022-03-29 09:17:50|10503.9|10499.9|10497.9|10493.9|10506.2|10502.2|10494|10490|65
1648545480000|2022-03-29 09:18:00|10497.5|10493.5|10499.8|10495.8|10500|10496|10486.2|10482.2|133
1648545490000|2022-03-29 09:18:10|10501.1|10497.1|10487.2|10483.2|10501.1|10497.1|10487.2|10483.2|71
1648545500000|2022-03-29 09:18:20|10487.7|10483.7|10473.7|10469.7|10489|10485|10471.5|10467.5|163
1648545510000|2022-03-29 09:18:30|10471.2|10467.2|10464.7|10460.7|10474.3|10469.2|10463.7|10459.7|196
1648545520000|2022-03-29 09:18:40|10464.8|10460.8|10461.8|10457.8|10466.2|10462.2|10461.5|10457.5|68
1648545530000|2022-03-29 09:18:50|10462.5|10458.5|10461.3|10457.3|10467.2|10463.2|10459.8|10454.1|88
1648545540000|2022-03-29 09:19:00|10460.8|10456.8|10461.7|10457.7|10464.7|10460.7|10460.8|10456.8|69
1648545550000|2022-03-29 09:19:10|10462.2|10458.2|10459|10455|10464.7|10460.7|10455.5|10451.5|98
1648545560000|2022-03-29 09:19:20|10464.7|10460.7|10474.5|10470.5|10475|10471|10464.2|10460.2|119
1648545570000|2022-03-29 09:19:30|10475|10471|10466.5|10462.5|10476.5|10471.6|10466.5|10462.5|40
1648545580000|2022-03-29 09:19:40|10466.9|10462.9|10469.9|10465.9|10470.5|10466.5|10466.5|10462.5|7
1648545590000|2022-03-29 09:19:50|10469.4|10465.4|10473|10469|10474|10470|10468.5|10464.5|23
1648545600000|2022-03-29 09:20:00|10473.7|10469.7|10477.4|10473.4|10477.4|10473.4|10470.7|10466.7|58
1648545610000|2022-03-29 09:20:10|10476.4|10472.4|10489.6|10485.6|10490.1|10486.1|10474|10470|94
1648545620000|2022-03-29 09:20:20|10490.1|10486.1|10498.1|10494.1|10499|10495|10488.6|10484.6|49
1648545630000|2022-03-29 09:20:30|10498.2|10494.2|10497.6|10493.6|10500.3|10496.3|10494.6|10490.6|27
1648545640000|2022-03-29 09:20:40|10497.5|10493.5|10494.6|10490.6|10498.1|10494.1|10491.7|10487.7|30
1648545650000|2022-03-29 09:20:50|10494.2|10490.2|10496.6|10492.6|10498.5|10494.5|10493.7|10489.7|50
1648545660000|2022-03-29 09:21:00|10497|10493|10501.6|10497.6|10503.1|10499.1|10496.1|10492.1|20
1648545670000|2022-03-29 09:21:10|10502.7|10498.7|10505.3|10501.3|10505.6|10501.6|10496.1|10492.1|49
1648545680000|2022-03-29 09:21:20|10505.4|10501.4|10507.8|10503.8|10509.6|10505.6|10504.1|10500.1|29
1648545690000|2022-03-29 09:21:30|10506.7|10502.7|10513.4|10509.4|10513.4|10509.4|10504.4|10500.4|32
1648545700000|2022-03-29 09:21:40|10513.8|10509.8|10504.9|10500.9|10517.3|10513.3|10504.6|10500.6|58
1648545710000|2022-03-29 09:21:50|10505.1|10501.1|10504.1|10500.1|10506.6|10502.6|10502.6|10498.6|17
1648545720000|2022-03-29 09:22:00|10504.4|10500.4|10498.2|10494.2|10508.1|10504.1|10497.7|10493.7|27
1648545730000|2022-03-29 09:22:10|10498.6|10494.6|10498.5|10494.5|10499.4|10495.4|10491.7|10487.7|46
1648545740000|2022-03-29 09:22:20|10497.8|10493.8|10495.7|10491.7|10498.4|10494.4|10494.4|10488.7|18
1648545750000|2022-03-29 09:22:30|10495.9|10491.9|10485.2|10481.2|10495.9|10491.9|10483.2|10479.2|62
1648545760000|2022-03-29 09:22:40|10487.4|10483.4|10489.4|10485.4|10493|10489|10485.8|10481.8|24
1648545770000|2022-03-29 09:22:50|10490.4|10486.4|10496.5|10492.5|10496.9|10492.9|10489.9|10485.9|18
1648545780000|2022-03-29 09:23:00|10496.4|10492.4|10487.7|10483.7|10500.4|10496.4|10487.5|10483.5|33
1648545790000|2022-03-29 09:23:10|10487.3|10483.3|10480.2|10476.2|10488.7|10484.7|10479.8|10475.8|20
1648545800000|2022-03-29 09:23:20|10479.8|10475.8|10484.3|10480.3|10488.7|10484.7|10479.8|10475.8|20
1648545810000|2022-03-29 09:23:30|10485|10481|10494.1|10490.1|10497|10493|10484.7|10480.7|49
1648545820000|2022-03-29 09:23:40|10495|10491|10489.3|10485.3|10495.3|10491|10488.9|10484.9|2
1648545830000|2022-03-29 09:23:50|10488.6|10484.6|10483.2|10479.2|10490.2|10485|10483.2|10479.2|15
1648545840000|2022-03-29 09:24:00|10484.2|10480.2|10484.7|10480.7|10485.7|10481.7|10480.2|10476.2|29
1648545850000|2022-03-29 09:24:10|10483.7|10479.7|10480.2|10476.2|10484.2|10480.2|10479.7|10475.7|8
1648545860000|2022-03-29 09:24:20|10480.7|10476.7|10482.2|10478.2|10483.7|10479.7|10480.7|10476.7|2
1648545870000|2022-03-29 09:24:30|10481.5|10477.5|10471.3|10467.3|10481.5|10477.5|10470.5|10466.5|119
1648545880000|2022-03-29 09:24:40|10471.8|10467.8|10471.7|10467.7|10473.8|10469.8|10467.7|10463.7|42
1648545890000|2022-03-29 09:24:50|10473.2|10469.2|10469|10465|10473.2|10469.2|10466.9|10462.9|28
1648545900000|2022-03-29 09:25:00|10469.2|10465.2|10472.7|10468.7|10474.7|10470.7|10466.9|10462.9|40
1648545910000|2022-03-29 09:25:10|10473|10469|10474.2|10470.2|10475.8|10471.8|10470.7|10466.7|16
1648545920000|2022-03-29 09:25:20|10473.8|10469.8|10465.8|10461.8|10481|10475.5|10463.3|10459.3|79
1648545930000|2022-03-29 09:25:30|10465.2|10461.2|10461.5|10457.5|10465.2|10461.2|10459.3|10455.3|68
1648545940000|2022-03-29 09:25:40|10462.6|10458.6|10469.4|10465.4|10470|10466|10461.1|10456.1|29
1648545950000|2022-03-29 09:25:50|10469|10465|10471.4|10467.4|10472.9|10468.9|10468.1|10464.1|14
1648545960000|2022-03-29 09:26:00|10470.6|10466.6|10468.4|10464.4|10475.1|10470|10467.6|10463.6|19
1648545970000|2022-03-29 09:26:10|10468|10464|10471.9|10467.9|10471.9|10467.9|10468|10464|17
1648545980000|2022-03-29 09:26:20|10471.4|10467.4|10484.2|10480.2|10485.1|10481.1|10468.5|10464.5|34
1648545990000|2022-03-29 09:26:30|10485.6|10481.6|10492.9|10488.9|10493.4|10489.4|10485.6|10481.6|30
1648546000000|2022-03-29 09:26:40|10493.1|10489.1|10506.2|10502.2|10515.1|10509.5|10493.1|10489.1|125
1648546010000|2022-03-29 09:26:50|10505.1|10501.1|10517.3|10513.3|10518.1|10514.1|10500.6|10496.6|118
1648546020000|2022-03-29 09:27:00|10517.6|10513.6|10519.9|10515.9|10525.1|10521.1|10517.3|10513.3|126
1648546030000|2022-03-29 09:27:10|10520.1|10516.1|10514.6|10510.6|10522|10516.1|10512.8|10507.1|37
1648546040000|2022-03-29 09:27:20|10514.4|10510.4|10523.3|10519.3|10526|10522|10510.9|10506.9|56
1648546050000|2022-03-29 09:27:30|10523.1|10519.1|10536|10532|10541.3|10536.1|10521.1|10517.1|103
1648546060000|2022-03-29 09:27:40|10535.5|10531.5|10541.5|10537.5|10543.4|10537.6|10532|10528|86
1648546070000|2022-03-29 09:27:50|10540.5|10536.5|10535.5|10531.5|10540.8|10536.8|10534|10530|43
1648546080000|2022-03-29 09:28:00|10535|10531|10525.8|10521.8|10535.5|10531.5|10524.4|10520.4|42
1648546090000|2022-03-29 09:28:10|10524.8|10520.8|10528.8|10524.8|10531.3|10525.6|10524.1|10520.1|38
1648546100000|2022-03-29 09:28:20|10528.5|10524.5|10531.5|10527.5|10534.1|10530.1|10527.3|10522.8|47
1648546110000|2022-03-29 09:28:30|10531.8|10527.8|10531.6|10527.6|10532.8|10528.8|10529.8|10525.8|19
1648546120000|2022-03-29 09:28:40|10530.9|10526.9|10532.3|10528.3|10534.6|10530.6|10530.6|10526.6|18
1648546130000|2022-03-29 09:28:50|10530.8|10526.8|10529.3|10525.3|10530.8|10526.8|10528.3|10524.3|6
1648546140000|2022-03-29 09:29:00|10529.8|10525.8|10528.4|10524.4|10530.8|10526.8|10526.9|10522.7|38
1648546150000|2022-03-29 09:29:10|10527.4|10523.4|10534.6|10530.6|10534.6|10530.6|10526.4|10522.4|25
1648546160000|2022-03-29 09:29:20|10535.1|10531.1|10530.4|10526.4|10536.1|10531.8|10530.4|10526.4|19
1648546170000|2022-03-29 09:29:30|10530|10526|10531.9|10527.9|10533.8|10529.8|10530|10526|7
1648546180000|2022-03-29 09:29:40|10531.4|10527.4|10527.8|10523.8|10532.7|10527.4|10518.9|10514.9|58
1648546190000|2022-03-29 09:29:50|10526.9|10522.9|10528.8|10524.8|10528.8|10524.8|10522.5|10518.5|19
1648546200000|2022-03-29 09:30:00|10527.7|10523.7|10527.1|10523.1|10528.3|10524.3|10521.8|10517.8|29
1648546210000|2022-03-29 09:30:10|10525.6|10521.6|10517.3|10513.3|10525.6|10521.6|10515.9|10511.1|32
1648546220000|2022-03-29 09:30:20|10515.8|10511.8|10509.8|10505.8|10517.3|10513.3|10509.3|10505.3|28
1648546230000|2022-03-29 09:30:30|10509.4|10505.4|10512|10508|10517.3|10511.6|10509.4|10505.4|24
1648546240000|2022-03-29 09:30:40|10512.3|10508.3|10513.3|10509.3|10514.3|10510.3|10510.8|10506.8|17
1648546250000|2022-03-29 09:30:50|10513.5|10509.5|10508|10504|10515.3|10511.3|10506.5|10502.5|18
1648546260000|2022-03-29 09:31:00|10507.3|10503.3|10498.5|10494.5|10507.9|10503.9|10497.4|10492.7|40
1648546270000|2022-03-29 09:31:10|10498.2|10494.2|10490.5|10486.5|10498.2|10494.2|10489.8|10485.8|44
1648546280000|2022-03-29 09:31:20|10490.7|10486.7|10495|10491|10496.5|10492.5|10489.5|10485.5|44
1648546290000|2022-03-29 09:31:30|10494.3|10490.3|10495.2|10491.2|10496|10492|10492.4|10488.4|17
1648546300000|2022-03-29 09:31:40|10495|10491|10496.5|10492.5|10501.7|10495.7|10494.7|10490.7|9
1648546310000|2022-03-29 09:31:50|10496|10492|10495|10491|10497.5|10493.5|10494.5|10490.5|11
1648546320000|2022-03-29 09:32:00|10496.5|10492.5|10500.5|10496.5|10500.9|10496.9|10490.5|10486.5|19
1648546330000|2022-03-29 09:32:10|10500.9|10496.9|10500.4|10496.4|10512.2|10508.2|10498.5|10494.5|79
1648546340000|2022-03-29 09:32:20|10500.6|10496.6|10502.3|10498.3|10502.7|10498.7|10500.6|10496.6|11
1648546350000|2022-03-29 09:32:30|10502.9|10498.9|10500.3|10496.3|10506.4|10502.4|10500.3|10496.3|18
1648546360000|2022-03-29 09:32:40|10500.5|10496.5|10502.7|10498.7|10503.6|10499.6|10500.5|10496.5|3
1648546370000|2022-03-29 09:32:50|10502.4|10498.4|10498.7|10494.7|10503.2|10499.2|10497.9|10493.9|6
1648546380000|2022-03-29 09:33:00|10498.4|10494.4|10478.5|10474.5|10498.4|10494.4|10478.5|10474.5|63
1648546390000|2022-03-29 09:33:10|10477.8|10469.8|10475.5|10471.5|10477.8|10473.3|10469|10465|126
1648546400000|2022-03-29 09:33:20|10476.2|10472.2|10487.7|10483.7|10492.2|10488.2|10476.2|10472.2|55
1648546410000|2022-03-29 09:33:30|10487|10483|10492.2|10488.2|10492.2|10488.2|10486.5|10482.5|10
1648546420000|2022-03-29 09:33:40|10491.8|10487.8|10487.2|10483.2|10496.4|10491.7|10487|10483|42
1648546430000|2022-03-29 09:33:50|10486.9|10482.9|10489.9|10485.9|10489.9|10485.9|10483.4|10479.4|12
1648546440000|2022-03-29 09:34:00|10489.5|10485.5|10480.5|10476.5|10489.5|10485.5|10479.5|10475.5|44
1648546450000|2022-03-29 09:34:10|10480.9|10476.9|10481.9|10477.9|10483.6|10479.6|10477.3|10473.3|14
1648546460000|2022-03-29 09:34:20|10482.4|10478.4|10487.4|10483.4|10489.4|10485.4|10482.4|10478.4|29
1648546470000|2022-03-29 09:34:30|10487.9|10483.9|10489.2|10485.2|10490.9|10486.9|10487.4|10483.4|5
1648546480000|2022-03-29 09:34:40|10488.4|10484.4|10503.1|10499.1|10505.1|10501.1|10487.9|10483.9|57
1648546490000|2022-03-29 09:34:50|10503.4|10499.4|10503.9|10499.9|10506.4|10502.4|10500.1|10494.1|36
1648546500000|2022-03-29 09:35:00|10504.3|10500.3|10502.9|10498.9|10504.3|10500.3|10501.9|10497.9|10
1648546510000|2022-03-29 09:35:10|10503.8|10499.8|10504.9|10500.9|10505.1|10501.1|10502.4|10498.4|19
1648546520000|2022-03-29 09:35:20|10504.3|10500.3|10506.9|10502.9|10506.9|10502.9|10501.4|10497.4|57
1648546530000|2022-03-29 09:35:30|10506.6|10502.6|10505.2|10501.2|10511.3|10507.3|10505.2|10501.2|22
1648546540000|2022-03-29 09:35:40|10505.1|10501.1|10506.8|10502.8|10507.3|10503.3|10504.1|10500.1|1
1648546550000|2022-03-29 09:35:50|10507.1|10503.1|10504.1|10500.1|10507.8|10503.8|10504.1|10500.1|5
1648546560000|2022-03-29 09:36:00|10502.9|10498.9|10504.3|10500.3|10506|10502|10502.9|10498.9|14
1648546570000|2022-03-29 09:36:10|10503.1|10499.1|10508.8|10504.8|10509.3|10505.3|10500.6|10496.6|36
1648546580000|2022-03-29 09:36:20|10509.5|10505.5|10508.8|10504.8|10510.3|10506.3|10507.1|10503.1|6
1648546590000|2022-03-29 09:36:30|10509.3|10505.3|10509.8|10505.8|10510.3|10506.3|10508.4|10504.4|12
1648546600000|2022-03-29 09:36:40|10508.8|10504.8|10500.4|10496.4|10511.3|10507.3|10500.4|10496.4|75
1648546610000|2022-03-29 09:36:50|10501.3|10497.3|10500.2|10496.2|10501.7|10497.7|10499.9|10495.9|11
1648546620000|2022-03-29 09:37:00|10500.4|10496.4|10477.1|10473.1|10500.4|10496.4|10475.9|10471.9|60
1648546630000|2022-03-29 09:37:10|10476.9|10472.9|10478.9|10474.9|10479.9|10475.9|10472.4|10468.4|55
1648546640000|2022-03-29 09:37:20|10479.3|10475.3|10478.9|10474.9|10480.5|10476.5|10478.4|10474.4|10
1648546650000|2022-03-29 09:37:30|10479.3|10475.3|10479.4|10475.4|10481.9|10477.8|10478.3|10473.9|25
1648546660000|2022-03-29 09:37:40|10479.1|10475.1|10479.9|10475.9|10480.4|10476.4|10477.3|10473.3|16
1648546670000|2022-03-29 09:37:50|10479.8|10475.8|10475.4|10471.4|10479.8|10475.8|10475.4|10470.6|7
1648546680000|2022-03-29 09:38:00|10475.3|10471.3|10479.8|10475.8|10480.9|10476.9|10474.4|10470.4|10
1648546690000|2022-03-29 09:38:10|10479.9|10475.9|10476.3|10472.3|10479.9|10475.9|10474.9|10469.8|10
1648546700000|2022-03-29 09:38:20|10476.8|10472.8|10484|10480|10488.2|10484.2|10476.8|10472.8|33
1648546710000|2022-03-29 09:38:30|10484.4|10480.4|10484.5|10480.5|10486.5|10482.5|10483.5|10479.5|13
1648546720000|2022-03-29 09:38:40|10485.6|10481.6|10482.9|10478.9|10491.9|10487.9|10481|10477|38
1648546730000|2022-03-29 09:38:50|10481.9|10477.9|10480.4|10476.4|10483.4|10479.4|10480.4|10476.4|9
1648546740000|2022-03-29 09:39:00|10479.9|10475.9|10477.9|10473.9|10480.4|10476.4|10477.5|10473.5|21
1648546750000|2022-03-29 09:39:10|10477.5|10473.5|10472.4|10468.4|10478.4|10474.4|10471.4|10467.4|25
1648546760000|2022-03-29 09:39:20|10473.2|10469.2|10473.2|10469.2|10476.4|10472.4|10472.4|10468.4|28
1648546770000|2022-03-29 09:39:30|10472.8|10468.8|10475.8|10471.8|10476.7|10472.7|10471|10467|26
1648546780000|2022-03-29 09:39:40|10476.2|10472.2|10478.2|10474.2|10478.2|10474.2|10474|10470|13
1648546790000|2022-03-29 09:39:50|10477.8|10473.8|10476.3|10472.3|10478.2|10474.2|10476.3|10472.3|9
1648546800000|2022-03-29 09:40:00|10476.7|10472.7|10471.7|10467.7|10476.7|10472.7|10464|10460|97
1648546810000|2022-03-29 09:40:10|10471.3|10467.3|10474.1|10470.1|10477.9|10473.9|10471.2|10467.2|30
1648546820000|2022-03-29 09:40:20|10474.4|10470.4|10474.9|10470.9|10476.4|10472.4|10474.1|10470.1|1
1648546830000|2022-03-29 09:40:30|10475.3|10471.3|10485.9|10481.9|10490.3|10486.3|10475.3|10471.3|41
1648546840000|2022-03-29 09:40:40|10486.5|10482.5|10505.6|10501.6|10506.5|10502.3|10486.5|10482.5|57
1648546850000|2022-03-29 09:40:50|10505.3|10501.3|10507.5|10503.5|10512.8|10508.8|10502.6|10498.6|40
1648546860000|2022-03-29 09:41:00|10507|10503|10508.3|10504.3|10510.5|10506.2|10505.3|10501.3|23
1648546870000|2022-03-29 09:41:10|10508.6|10504.6|10507.6|10503.6|10511.6|10507.6|10506.1|10502.1|20
1648546880000|2022-03-29 09:41:20|10507.3|10503.3|10497.4|10493.4|10507.3|10503.3|10493.9|10489.9|37
1648546890000|2022-03-29 09:41:30|10497.8|10493.8|10503|10499|10504.3|10500.3|10497.8|10493.8|12
1648546900000|2022-03-29 09:41:40|10503.3|10499.3|10505.3|10501.3|10506.6|10502.3|10500.6|10496.6|13
1648546910000|2022-03-29 09:41:50|10504.3|10500.3|10506.9|10502.9|10509.4|10505.4|10503|10499|22
1648546920000|2022-03-29 09:42:00|10506.5|10502.5|10508.4|10504.4|10508.9|10504.9|10505|10501|11
1648546930000|2022-03-29 09:42:10|10508.9|10504.9|10508.4|10504.4|10508.9|10504.9|10504.4|10500.4|10
1648546940000|2022-03-29 09:42:20|10508.8|10504.8|10507|10503|10508.9|10504.9|10504.4|10500.4|13
1648546950000|2022-03-29 09:42:30|10506.9|10502.9|10521.4|10517.4|10528.3|10524.3|10505.8|10501.8|168
1648546960000|2022-03-29 09:42:40|10521.8|10517.8|10519.4|10515.4|10526.4|10522.4|10519|10515|23
1648546970000|2022-03-29 09:42:50|10519.5|10515.5|10519.4|10515.4|10523|10517.4|10519|10514|7
1648546980000|2022-03-29 09:43:00|10519|10515|10520.9|10516.9|10523.4|10519.4|10517.5|10513.5|11
1648546990000|2022-03-29 09:43:10|10521.2|10517.2|10518.4|10514.4|10522.9|10518.9|10517.4|10513.4|7
1648547000000|2022-03-29 09:43:20|10518.9|10514.9|10517.4|10513.4|10521.4|10517.4|10516.4|10512.4|11
1648547010000|2022-03-29 09:43:30|10517.7|10513.7|10517.4|10513.4|10520.1|10516.1|10513|10509|17
1648547020000|2022-03-29 09:43:40|10517|10513|10517|10513|10517.5|10513.5|10515.5|10511.5|27
1648547030000|2022-03-29 09:43:50|10518.1|10514.1|10519.7|10515.7|10522|10517.5|10517.7|10513.7|6
1648547040000|2022-03-29 09:44:00|10519.5|10515.5|10523.9|10519.9|10524.2|10520.2|10516.5|10512.5|10
1648547050000|2022-03-29 09:44:10|10524.2|10520.2|10528.4|10524.4|10531.9|10526.5|10524|10519.7|40
1648547060000|2022-03-29 09:44:20|10527.7|10523.7|10526.4|10522.4|10528.4|10524.4|10524.4|10520.4|6
1648547070000|2022-03-29 09:44:30|10526.7|10522.7|10525.4|10521.4|10527.9|10523.9|10524.9|10520.9|10
1648547080000|2022-03-29 09:44:40|10525.9|10521.9|10523.9|10519.9|10527.4|10523.4|10522.2|10518.2|13
1648547090000|2022-03-29 09:44:50|10523|10519|10517.5|10513.5|10523|10519|10517.2|10513.2|16
1648547100000|2022-03-29 09:45:00|10517.7|10513.7|10523.4|10519.4|10523.4|10519.4|10517.7|10513.7|2
1648547110000|2022-03-29 09:45:10|10524.1|10520.1|10517.2|10513.2|10524.5|10520.5|10517.2|10513.2|6
1648547120000|2022-03-29 09:45:20|10515.2|10511.2|10521.5|10517.5|10523.5|10519.5|10515.2|10511.2|21
1648547130000|2022-03-29 09:45:30|10520.1|10516.1|10518.9|10514.9|10522.9|10517.5|10518|10514|2
1648547140000|2022-03-29 09:45:40|10518.5|10514.5|10519|10515|10519.5|10515.5|10517.7|10513.7|9
1648547150000|2022-03-29 09:45:50|10518|10514|10522.5|10518.5|10522.7|10518.7|10518|10513.2|6
1648547160000|2022-03-29 09:46:00|10523|10519|10518.3|10514.3|10526.7|10522.7|10516.2|10512.2|13
1648547170000|2022-03-29 09:46:10|10518.5|10514.5|10523.7|10519.7|10530.2|10526.2|10518.5|10514|39
1648547180000|2022-03-29 09:46:20|10523.5|10519.5|10535.9|10531.9|10537.9|10533.9|10523.2|10519.2|45
1648547190000|2022-03-29 09:46:30|10535.5|10531.5|10554.6|10550.6|10557.4|10553.4|10535.5|10531.5|106
1648547200000|2022-03-29 09:46:40|10555.3|10551.3|10548.9|10544.9|10558.9|10554.9|10546.6|10542.6|80
1648547210000|2022-03-29 09:46:50|10548.4|10544.4|10541.9|10537.9|10549.4|10544.4|10541.9|10537.9|26
1648547220000|2022-03-29 09:47:00|10541.7|10537.7|10545.9|10541.9|10547.4|10543.4|10539.4|10535.4|37
1648547230000|2022-03-29 09:47:10|10545.6|10541.6|10554.8|10550.8|10556.7|10551.9|10545.4|10541.4|43
1648547240000|2022-03-29 09:47:20|10554.2|10550.2|10558.4|10554.4|10563.3|10559.3|10553.6|10549.6|69
1648547250000|2022-03-29 09:47:30|10558.1|10554.1|10555.4|10551.4|10561.1|10556.4|10555.4|10551.4|25
1648547260000|2022-03-29 09:47:40|10557.6|10553.6|10556.4|10552.4|10558.9|10554.9|10555.4|10551.4|23
1648547270000|2022-03-29 09:47:50|10556.1|10552.1|10556.4|10552.4|10556.9|10552.9|10555.9|10551.9|7
1648547280000|2022-03-29 09:48:00|10555.9|10551.9|10542.7|10538.7|10556.1|10552.1|10539.9|10534.6|63
1648547290000|2022-03-29 09:48:10|10543.1|10539.1|10547.7|10543.7|10547.7|10543.7|10543.1|10539.1|8
1648547300000|2022-03-29 09:48:20|10546.2|10542.2|10546.2|10542.2|10547.6|10543.6|10543.6|10539.6|26
1648547310000|2022-03-29 09:48:30|10546.1|10542.1|10545.6|10541.6|10547.6|10543.6|10544.1|10538.6|11
1648547320000|2022-03-29 09:48:40|10545.1|10541.1|10545.7|10541.7|10547.1|10543.1|10541.1|10537.1|36
1648547330000|2022-03-29 09:48:50|10546.1|10542.1|10531.1|10527.1|10546.1|10542.1|10528.4|10524.4|75
1648547340000|2022-03-29 09:49:00|10531.4|10527.4|10535.9|10531.9|10535.9|10531.9|10530.9|10526.9|20
1648547350000|2022-03-29 09:49:10|10537.7|10533.7|10531.2|10527.2|10537.7|10533.7|10530.4|10526.4|11
1648547360000|2022-03-29 09:49:20|10532.1|10528.1|10534.2|10530.2|10535.4|10531.4|10532.1|10526.7|13
1648547370000|2022-03-29 09:49:30|10534.9|10530.9|10533.5|10529.5|10536.9|10532.9|10532.5|10528.5|10
1648547380000|2022-03-29 09:49:40|10533.4|10529.4|10535.4|10531.4|10537.2|10533.2|10532.5|10528.5|4
1648547390000|2022-03-29 09:49:50|10535.2|10531.2|10539.4|10535.4|10541.2|10537.2|10535.2|10531.2|7
1648547400000|2022-03-29 09:50:00|10541.2|10537.2|10539.6|10535.6|10547.6|10543.6|10539.1|10535.1|57
1648547410000|2022-03-29 09:50:10|10540.1|10536.1|10532.4|10528.4|10541.1|10537.1|10532.4|10528.4|14
1648547420000|2022-03-29 09:50:20|10532.1|10528.1|10547|10543|10548.3|10544.3|10531|10526.6|51
1648547430000|2022-03-29 09:50:30|10547.3|10543.3|10538.3|10534.3|10547.4|10543.4|10538.3|10534.3|27
1648547440000|2022-03-29 09:50:40|10538.6|10534.6|10533.7|10529.7|10538.6|10534.6|10533.7|10529.7|28
1648547450000|2022-03-29 09:50:50|10534.6|10530.6|10533.2|10529.2|10535.6|10530.7|10532.7|10527.4|4
1648547460000|2022-03-29 09:51:00|10532.9|10528.9|10530.6|10526.6|10533.2|10529.2|10529.4|10525.4|15
1648547470000|2022-03-29 09:51:10|10530.7|10526.7|10531.7|10527.7|10532.2|10528.2|10528.8|10524.8|8
1648547480000|2022-03-29 09:51:20|10532.3|10528.3|10538.2|10534.2|10538.2|10534.2|10530.7|10526.7|13
1648547490000|2022-03-29 09:51:30|10535.3|10531.3|10538.6|10534.6|10538.9|10534.9|10535.3|10531.3|2
1648547500000|2022-03-29 09:51:40|10538.7|10534.7|10545.1|10541.1|10548.1|10542.6|10537.2|10533.2|40
1648547510000|2022-03-29 09:51:50|10544.4|10540.4|10556.8|10552.8|10557.1|10553.1|10543.8|10539.1|68
1648547520000|2022-03-29 09:52:00|10557.1|10553.1|10555.1|10551.1|10557.1|10553.1|10550.8|10546.8|41
1648547530000|2022-03-29 09:52:10|10555.6|10551.6|10554.8|10550.8|10558.6|10553.6|10552.3|10548.3|46
1648547540000|2022-03-29 09:52:20|10555.8|10551.8|10558.6|10554.6|10558.6|10554.6|10554.3|10550.3|19
1648547550000|2022-03-29 09:52:30|10557.9|10553.9|10556.6|10552.6|10558.1|10553.9|10553.9|10548.4|9
1648547560000|2022-03-29 09:52:40|10558.3|10550.3|10554.9|10550.9|10558.3|10552.8|10554.9|10550.3|6
1648547570000|2022-03-29 09:52:50|10555.8|10551.8|10555.1|10551.1|10556.1|10552.1|10552.6|10548.6|12
1648547580000|2022-03-29 09:53:00|10555.3|10551.3|10546.3|10542.3|10555.3|10551.3|10544.3|10540.3|27
1648547590000|2022-03-29 09:53:10|10545.9|10541.9|10553.8|10549.8|10554.5|10550.5|10544.9|10540.9|7
1648547600000|2022-03-29 09:53:20|10553.4|10549.4|10549.8|10545.8|10553.8|10549.8|10549.1|10545.1|10
1648547610000|2022-03-29 09:53:30|10549.4|10545.4|10554.1|10550.1|10554.5|10550.5|10548.8|10544.8|5
1648547620000|2022-03-29 09:53:40|10553|10549|10551.8|10547.8|10553.6|10549.6|10551.8|10547.8|6
1648547630000|2022-03-29 09:53:50|10552.6|10548.6|10545.3|10541.3|10554.1|10550.1|10539.9|10535.9|25
1648547640000|2022-03-29 09:54:00|10545.8|10541.8|10546.8|10542.8|10551.6|10545.8|10543.3|10539.3|17
1648547650000|2022-03-29 09:54:10|10547.1|10543.1|10542.9|10538.9|10550.8|10546.8|10542.8|10538.8|29
1648547660000|2022-03-29 09:54:20|10543.8|10539.8|10547.8|10543.8|10547.8|10543.8|10543.3|10539.3|3
1648547670000|2022-03-29 09:54:30|10547.9|10543.9|10546.7|10542.7|10548.3|10544.3|10544.7|10540.2|6
1648547680000|2022-03-29 09:54:40|10546.2|10542.2|10545.7|10541.7|10549.4|10544.7|10545.7|10541.4|4
1648547690000|2022-03-29 09:54:50|10546.1|10542.1|10543.2|10539.2|10546.2|10542.2|10541.2|10537.2|10
1648547700000|2022-03-29 09:55:00|10543.6|10539.6|10542.7|10538.7|10546.2|10542.2|10542.7|10538.2|9
1648547710000|2022-03-29 09:55:10|10541.7|10537.7|10544.2|10540.2|10546.5|10542.5|10539.2|10535.2|27
1648547720000|2022-03-29 09:55:20|10543.7|10539.7|10535.2|10531.2|10543.7|10539.7|10534.4|10530.4|38
1648547730000|2022-03-29 09:55:30|10535.1|10531.1|10534.4|10530.4|10539.3|10535.3|10534.4|10530.4|20
1648547740000|2022-03-29 09:55:40|10535.2|10531.2|10537.7|10533.7|10538|10534|10531|10527|53
1648547750000|2022-03-29 09:55:50|10539.2|10535.2|10534.7|10530.7|10540.2|10536.2|10534.7|10530.7|7
1648547760000|2022-03-29 09:56:00|10533.1|10529.1|10533.2|10529.2|10534.7|10530.7|10532.2|10528.2|3
1648547770000|2022-03-29 09:56:10|10534.7|10530.7|10533.2|10529.2|10535.2|10531.2|10532.4|10528.4|13
1648547780000|2022-03-29 09:56:20|10532.5|10528.5|10534.7|10530.7|10535.7|10531.7|10532.4|10528.4|8
1648547790000|2022-03-29 09:56:30|10534.9|10530.9|10534.4|10530.4|10536.7|10532.7|10532.2|10528.2|28
1648547800000|2022-03-29 09:56:40|10534.2|10530.2|10536.6|10532.6|10536.6|10532.6|10534.2|10530.2|2
1648547810000|2022-03-29 09:56:50|10536.7|10532.7|10533.2|10529.2|10536.7|10532.7|10532.2|10528.2|6
1648547820000|2022-03-29 09:57:00|10533.4|10529.4|10530.4|10526.4|10533.9|10529.9|10529.9|10525.9|11
1648547830000|2022-03-29 09:57:10|10529.7|10525.7|10535.9|10531.9|10540.4|10536.4|10529.7|10525.7|28
1648547840000|2022-03-29 09:57:20|10536.4|10532.4|10539.4|10535.4|10539.4|10535.4|10535.9|10531.9|3
1648547850000|2022-03-29 09:57:30|10541.8|10537.8|10548.7|10544.7|10548.7|10544.7|10541.8|10537.8|71
1648547860000|2022-03-29 09:57:40|10549.1|10545.1|10545.6|10541.6|10552.7|10548.7|10544.7|10539.1|13
1648547870000|2022-03-29 09:57:50|10545.7|10541.7|10545.2|10541.2|10546.2|10542.2|10544.7|10540.7|0
1648547880000|2022-03-29 09:58:00|10544.9|10540.9|10546.2|10542.2|10546.6|10542.6|10543.4|10539.4|4
1648547890000|2022-03-29 09:58:10|10545.5|10541.5|10537.7|10533.7|10545.5|10541.5|10536.7|10532.7|8
1648547900000|2022-03-29 09:58:20|10538.2|10534.2|10534.4|10530.4|10539.4|10535.4|10533.7|10529.7|9
1648547910000|2022-03-29 09:58:30|10534.7|10530.7|10537.7|10533.7|10537.7|10533.7|10533.9|10529.9|2
1648547920000|2022-03-29 09:58:40|10538.1|10534.1|10541.2|10537.2|10541.2|10537.2|10535.7|10531.7|16
1648547930000|2022-03-29 09:58:50|10540.9|10536.9|10540.7|10536.7|10543|10539|10540.7|10536.7|24
1648547940000|2022-03-29 09:59:00|10541.2|10537.2|10541.9|10537.9|10543.7|10539.7|10541.2|10537.2|4
1648547950000|2022-03-29 09:59:10|10541.7|10537.7|10538.7|10534.7|10543.2|10539.2|10535.7|10531.7|28
1648547960000|2022-03-29 09:59:20|10538.2|10534.2|10545.7|10541.7|10546.4|10542.4|10538.2|10534.2|18
1648547970000|2022-03-29 09:59:30|10546.1|10542.1|10549.7|10545.7|10549.7|10545.7|10545.9|10541.9|29
1648547980000|2022-03-29 09:59:40|10550|10546|10561.6|10557.6|10563.2|10559.2|10550|10546|66
1648547990000|2022-03-29 09:59:50|10563.1|10559.1|10564.4|10560.4|10571.9|10567.9|10560.5|10556.5|49
1648548000000|2022-03-29 10:00:00|10565.3|10561.3|10568.9|10564.9|10570.9|10566.9|10564.9|10560.9|24
1648548010000|2022-03-29 10:00:10|10568.6|10564.6|10563.4|10559.4|10568.8|10564.8|10563.4|10559.4|20
1648548020000|2022-03-29 10:00:20|10565.6|10561.6|10573.2|10569.2|10573.9|10569.9|10565.6|10561.6|34
1648548030000|2022-03-29 10:00:30|10572.5|10568.5|10568.2|10564.2|10572.7|10568.7|10568.1|10564.1|13
1648548040000|2022-03-29 10:00:40|10568.6|10564.6|10567.2|10563.2|10569.1|10565.1|10566.7|10562.7|17
1648548050000|2022-03-29 10:00:50|10566.7|10562.7|10563.1|10559.1|10567.7|10563.7|10561.4|10557.4|16
1648548060000|2022-03-29 10:01:00|10563.2|10559.2|10561.2|10557.2|10564.2|10560.2|10561.2|10557.2|29
1648548070000|2022-03-29 10:01:10|10560.7|10556.7|10559.2|10555.2|10560.7|10556.7|10558.9|10554.9|17
1648548080000|2022-03-29 10:01:20|10559.9|10555.9|10557.2|10553.2|10560.6|10556.6|10553.7|10549.7|63
1648548090000|2022-03-29 10:01:30|10557.7|10553.7|10549.7|10545.7|10557.7|10553.7|10547.9|10543.9|25
1648548100000|2022-03-29 10:01:40|10550.8|10546.8|10550.2|10546.2|10553.7|10549.7|10549.9|10545.9|20
1648548110000|2022-03-29 10:01:50|10550.6|10546.6|10535.9|10531.9|10550.6|10546.6|10533.1|10529.1|136
1648548120000|2022-03-29 10:02:00|10536.1|10532.1|10533.4|10529.4|10537.1|10532.1|10533.1|10528.8|26
1648548130000|2022-03-29 10:02:10|10533.7|10529.7|10542.1|10538.1|10545.9|10541.9|10533.6|10529.6|54
1648548140000|2022-03-29 10:02:20|10542.4|10538.4|10533.4|10529.4|10542.4|10538.4|10532.9|10528.9|18
1648548150000|2022-03-29 10:02:30|10531.7|10527.7|10526.9|10522.9|10531.7|10527.7|10524.6|10520.6|63
1648548160000|2022-03-29 10:02:40|10527.6|10523.6|10528.9|10524.9|10530.6|10526.6|10524.7|10520.7|41
1648548170000|2022-03-29 10:02:50|10528.4|10524.4|10526.4|10522.4|10529.6|10525.6|10526.4|10522.4|8
1648548180000|2022-03-29 10:03:00|10526|10522|10529.4|10525.4|10529.9|10525.9|10523.5|10519.5|21
1648548190000|2022-03-29 10:03:10|10527.9|10523.9|10526.5|10522.5|10528.2|10524.2|10524.7|10520.7|30
1648548200000|2022-03-29 10:03:20|10527|10523|10530.5|10526.5|10532.5|10528.5|10527|10523|19
1648548210000|2022-03-29 10:03:30|10530.9|10526.9|10533|10529|10534|10530|10530.5|10526.5|15
1648548220000|2022-03-29 10:03:40|10532.5|10528.5|10529|10525|10532.5|10528.5|10526.5|10522.5|9
1648548230000|2022-03-29 10:03:50|10528.7|10524.7|10532.5|10528.5|10532.5|10528.5|10528.7|10524.7|8
1648548240000|2022-03-29 10:04:00|10533.9|10529.9|10532.4|10528.4|10534.5|10530.5|10529.4|10525.4|18
1648548250000|2022-03-29 10:04:10|10532|10528|10533.9|10529.9|10537.2|10533.2|10531.7|10527.7|19
1648548260000|2022-03-29 10:04:20|10533.7|10529.7|10531|10527|10533.7|10529.7|10531|10525.4|8
1648548270000|2022-03-29 10:04:30|10531.4|10527.4|10524.9|10520.9|10532.4|10528.4|10524.9|10520.9|9
1648548280000|2022-03-29 10:04:40|10525.6|10521.6|10518.1|10514.1|10525.6|10521.6|10515.8|10511.8|70
1648548290000|2022-03-29 10:04:50|10518.5|10514.5|10519|10515|10519|10515|10516.8|10512.8|6
1648548300000|2022-03-29 10:05:00|10519.8|10515.8|10521|10517|10522|10518|10519.8|10515.8|7
1648548310000|2022-03-29 10:05:10|10522.1|10518.1|10537.4|10533.4|10537.4|10533.4|10522.1|10518.1|58
1648548320000|2022-03-29 10:05:20|10535.9|10531.9|10538.2|10534.2|10542.9|10534.9|10535.9|10531.9|18
1648548330000|2022-03-29 10:05:30|10535.8|10531.8|10543.7|10539.7|10545.2|10541.2|10535.8|10531.8|27
1648548340000|2022-03-29 10:05:40|10542.7|10538.7|10548.9|10544.9|10549.2|10544.9|10536.4|10532.4|34
1648548350000|2022-03-29 10:05:50|10546|10542|10549.1|10545.1|10549.1|10545.1|10542.2|10537.4|27
1648548360000|2022-03-29 10:06:00|10548.4|10544.4|10553.1|10549.1|10555.1|10551.1|10547.6|10543.6|25
1648548370000|2022-03-29 10:06:10|10553.6|10549.6|10554.9|10550.9|10555.5|10551.5|10552.9|10548.9|17
1648548380000|2022-03-29 10:06:20|10555.3|10551.3|10563.6|10559.6|10568.1|10564.1|10554.7|10550.7|62
1648548390000|2022-03-29 10:06:30|10562.9|10558.9|10568.1|10564.1|10570.6|10566.6|10562.8|10558.8|32
1648548400000|2022-03-29 10:06:40|10568.8|10564.8|10568.1|10564.1|10571.6|10567.6|10566.4|10562.4|35
1648548410000|2022-03-29 10:06:50|10567.6|10563.6|10566.1|10562.1|10568.1|10564.1|10564.6|10560.6|7
1648548420000|2022-03-29 10:07:00|10565.4|10561.4|10566.1|10562.1|10567.5|10562.6|10564.3|10559.5|6
1648548430000|2022-03-29 10:07:10|10565.4|10561.4|10565.6|10561.6|10565.6|10561.6|10564.3|10560.3|2
1648548440000|2022-03-29 10:07:20|10565.3|10561.3|10562.5|10558.5|10565.3|10561.3|10560.8|10556.8|9
1648548450000|2022-03-29 10:07:30|10562.8|10558.8|10559.6|10555.6|10564.1|10560.1|10559.5|10555.5|27
1648548460000|2022-03-29 10:07:40|10560.5|10556.5|10558.5|10554.5|10560.5|10556.5|10558.5|10554.5|10
1648548470000|2022-03-29 10:07:50|10556.3|10552.3|10544.5|10540.5|10556.3|10552.3|10542.8|10537.2|94
1648548480000|2022-03-29 10:08:00|10544.7|10540.7|10544.4|10540.4|10545.8|10541.8|10541.7|10537.7|28
1648548490000|2022-03-29 10:08:10|10544|10540|10543.9|10539.9|10544|10540|10541.9|10537.9|4
1648548500000|2022-03-29 10:08:20|10544.4|10540.4|10556.6|10552.6|10561.2|10555.1|10544.4|10540.4|34
1648548510000|2022-03-29 10:08:30|10557|10553|10551.6|10547.6|10558.6|10554.6|10550.6|10545.9|19
1648548520000|2022-03-29 10:08:40|10552|10548|10556.1|10552.1|10558.5|10552.8|10550.1|10544.6|4
1648548530000|2022-03-29 10:08:50|10555.1|10551.1|10554.1|10550.1|10558.5|10552.8|10551.6|10547.6|9
1648548540000|2022-03-29 10:09:00|10551.6|10547.6|10546.1|10542.1|10553.1|10549.1|10546.1|10542.1|4
1648548550000|2022-03-29 10:09:10|10544.7|10540.7|10541.6|10537.6|10544.7|10540.7|10541.6|10537.6|5
1648548560000|2022-03-29 10:09:20|10542|10538|10553.6|10549.6|10553.6|10549.6|10541.6|10537.6|27
1648548570000|2022-03-29 10:09:30|10553.2|10549.2|10550.1|10546.1|10553.6|10549.6|10549.1|10544.3|3
1648548580000|2022-03-29 10:09:40|10550.6|10546.6|10553.6|10549.6|10553.6|10549.6|10550.1|10544.5|2
1648548590000|2022-03-29 10:09:50|10554.1|10550.1|10557.5|10553.5|10558.5|10554.5|10551.2|10547.2|30
1648548600000|2022-03-29 10:10:00|10557|10553|10568.8|10564.8|10571.5|10567.5|10556.5|10552.5|67
1648548610000|2022-03-29 10:10:10|10569.2|10565.2|10561.7|10557.7|10569.3|10565.3|10560|10556|26
1648548620000|2022-03-29 10:10:20|10561|10557|10559|10555|10562.2|10558.2|10554.1|10548.7|35
1648548630000|2022-03-29 10:10:30|10558.6|10554.6|10557.1|10553.1|10559|10555|10557.1|10553.1|2
1648548640000|2022-03-29 10:10:40|10556.7|10552.7|10559.2|10555.2|10561.3|10557.3|10556.6|10552.6|12
1648548650000|2022-03-29 10:10:50|10559.6|10555.6|10558.1|10554.1|10561|10557|10557.6|10553.6|5
1648548660000|2022-03-29 10:11:00|10557.1|10553.1|10556.6|10552.6|10557.1|10553.1|10556.6|10552.6|8
1648548670000|2022-03-29 10:11:10|10556.9|10552.9|10556.6|10552.6|10557.1|10553.1|10554.6|10550.6|4
1648548680000|2022-03-29 10:11:20|10555.7|10551.7|10552.9|10548.9|10555.7|10551.7|10552.7|10548.7|2
1648548690000|2022-03-29 10:11:30|10552.7|10548.7|10545.7|10541.7|10553.8|10549.8|10543.8|10539.8|25
1648548700000|2022-03-29 10:11:40|10546.4|10542.4|10552.6|10548.6|10554.2|10550.2|10545|10541|11
1648548710000|2022-03-29 10:11:50|10552.7|10548.7|10554.2|10550.2|10555.2|10551.2|10552.7|10548.7|5
1648548720000|2022-03-29 10:12:00|10554.9|10550.9|10556.2|10552.2|10557.2|10553.2|10554.2|10550.2|9
1648548730000|2022-03-29 10:12:10|10555.9|10551.9|10555.1|10551.1|10557.1|10553.1|10554.6|10550.6|2
1648548740000|2022-03-29 10:12:20|10554.6|10550.6|10555.6|10551.6|10555.6|10551.6|10554.6|10550.6|0
1648548750000|2022-03-29 10:12:30|10554.9|10550.9|10554.6|10550.6|10555.2|10551.2|10553.7|10549.7|0
1648548760000|2022-03-29 10:12:40|10556|10552|10567.6|10563.6|10567.6|10563.6|10556|10552|28
1648548770000|2022-03-29 10:12:50|10567.9|10563.9|10563.6|10559.6|10568.7|10564.7|10563.2|10558|6
1648548780000|2022-03-29 10:13:00|10561|10557|10566.6|10562.6|10567.1|10563.1|10560.4|10556.4|9
1648548790000|2022-03-29 10:13:10|10567.6|10563.6|10569.6|10565.6|10569.6|10565.6|10566.6|10562.6|9
1648548800000|2022-03-29 10:13:20|10570.1|10566.1|10575.6|10571.6|10578.4|10574.4|10570.1|10566.1|25
1648548810000|2022-03-29 10:13:30|10575.9|10571.9|10588.4|10584.4|10591.3|10587.3|10572.4|10568.4|81
1648548820000|2022-03-29 10:13:40|10588.3|10584.3|10590.5|10586.5|10590.9|10586.9|10584.4|10579.4|33
1648548830000|2022-03-29 10:13:50|10590.1|10586.1|10593.6|10589.6|10593.6|10589.6|10588.8|10584.8|9
1648548840000|2022-03-29 10:14:00|10592.6|10588.6|10598|10594|10598.1|10594|10590.6|10586.6|66
1648548850000|2022-03-29 10:14:10|10597.1|10593.1|10586.5|10582.5|10598|10594|10586.5|10582.5|84
1648548860000|2022-03-29 10:14:20|10587.2|10583.2|10586.1|10582.1|10589|10585|10586.1|10582.1|23
1648548870000|2022-03-29 10:14:30|10587.5|10583.5|10591.1|10587.1|10591.1|10587.1|10586.3|10582.3|25
1648548880000|2022-03-29 10:14:40|10590.7|10586.7|10586.3|10582.3|10590.7|10586.7|10585.8|10581.8|11
1648548890000|2022-03-29 10:14:50|10585.8|10581.8|10583.2|10579.2|10587.8|10583.8|10580.5|10576.5|47
1648548900000|2022-03-29 10:15:00|10582.8|10578.8|10576.5|10572.5|10584|10578.8|10576.5|10572.5|46
1648548910000|2022-03-29 10:15:10|10577|10573|10581.8|10577.8|10581.8|10577.8|10572.6|10568.6|27
1648548920000|2022-03-29 10:15:20|10582.9|10578.9|10582.2|10578.2|10582.9|10578.9|10578.8|10574.8|15
1648548930000|2022-03-29 10:15:30|10581.1|10577.1|10577.3|10573.3|10581.7|10577.7|10577|10573|10
1648548940000|2022-03-29 10:15:40|10578.3|10574.3|10577.6|10573.6|10578.3|10574.3|10575.7|10571.7|14
1648548950000|2022-03-29 10:15:50|10578.1|10574.1|10587.3|10583.3|10587.3|10583.3|10576.5|10572.5|28
1648548960000|2022-03-29 10:16:00|10588|10584|10589.4|10585.4|10590.8|10586.8|10588|10584|14
1648548970000|2022-03-29 10:16:10|10588.9|10584.9|10584.9|10580.9|10591.5|10587.5|10580.2|10576.2|41
1648548980000|2022-03-29 10:16:20|10585.4|10581.4|10590.4|10586.4|10590.4|10586.4|10584.4|10580.4|22
1648548990000|2022-03-29 10:16:30|10590.8|10586.8|10590.4|10586.4|10593.8|10589.8|10589|10585|21
1648549000000|2022-03-29 10:16:40|10590.5|10586.5|10600.7|10596.7|10601|10597|10588.2|10584.2|45
1648549010000|2022-03-29 10:16:50|10599.1|10595.1|10598.5|10594.5|10601.5|10596|10595.2|10589.5|21
1648549020000|2022-03-29 10:17:00|10599.2|10595.2|10597.5|10593.5|10603.4|10599.4|10596.8|10592.8|45
1648549030000|2022-03-29 10:17:10|10597.8|10593.8|10598.1|10594.1|10600.5|10596.5|10596.6|10592.6|21
1648549040000|2022-03-29 10:17:20|10597.8|10593.8|10599.4|10595.4|10600.6|10596.6|10597.1|10593.1|31
1648549050000|2022-03-29 10:17:30|10597.9|10593.9|10599.3|10595.3|10600.3|10596.3|10596.1|10592.1|15
1648549060000|2022-03-29 10:17:40|10600.3|10596.3|10605.1|10601.1|10610.5|10606.5|10599.4|10595.4|39
1648549070000|2022-03-29 10:17:50|10603.1|10599.1|10602.8|10598.8|10603.1|10599.1|10599.6|10595.6|21
1648549080000|2022-03-29 10:18:00|10603.3|10599.3|10606.9|10602.9|10608.3|10604.3|10602.3|10598.3|10
1648549090000|2022-03-29 10:18:10|10607|10603|10609|10605|10609|10605|10605.6|10601.6|6
1648549100000|2022-03-29 10:18:20|10608.6|10604.6|10612.8|10608.8|10613.6|10609.6|10606.1|10601.8|40
1648549110000|2022-03-29 10:18:30|10612.3|10608.3|10611.3|10607.3|10613.1|10609.1|10608.5|10604.5|24
1648549120000|2022-03-29 10:18:40|10612.7|10608.7|10611.1|10607.1|10613|10609|10610.1|10606.1|10
1648549130000|2022-03-29 10:18:50|10613|10609|10612.1|10608.1|10613.1|10609.1|10612|10608|6
1648549140000|2022-03-29 10:19:00|10612.5|10608.5|10606|10602|10612.5|10608.5|10602.9|10598.9|40
1648549150000|2022-03-29 10:19:10|10605.3|10601.3|10599.5|10595.5|10605.3|10601.3|10599|10594.3|22
1648549160000|2022-03-29 10:19:20|10601.2|10597.2|10601|10597|10602|10598|10600.5|10596.5|9
1648549170000|2022-03-29 10:19:30|10601.3|10597.3|10601|10597|10601.5|10597.5|10599.9|10595.9|7
1648549180000|2022-03-29 10:19:40|10602.5|10598.5|10606.5|10602.5|10608.5|10604.5|10602.5|10598.5|6
1648549190000|2022-03-29 10:19:50|10606.1|10602.1|10601|10597|10606.1|10602.1|10601|10597|12
1648549200000|2022-03-29 10:20:00|10601.5|10597.5|10605|10601|10606.3|10602.3|10600.5|10595|12
1648549210000|2022-03-29 10:20:10|10604.6|10600.6|10602|10598|10606|10602|10599.5|10595.5|11
1648549220000|2022-03-29 10:20:20|10603.5|10599.5|10609.1|10605.1|10610.1|10606.1|10603.5|10599.5|13
1648549230000|2022-03-29 10:20:30|10609.6|10605.6|10609|10605|10610.8|10606.8|10608.8|10604.8|21
1648549240000|2022-03-29 10:20:40|10608.5|10604.5|10610.8|10606.8|10611.7|10606.8|10605.8|10601.8|17
1648549250000|2022-03-29 10:20:50|10611.2|10607.2|10607.7|10603.7|10612.3|10608.3|10605.8|10601.8|10
1648549260000|2022-03-29 10:21:00|10607.8|10603.8|10607.3|10603.3|10611|10607|10607.3|10603.3|7
1648549270000|2022-03-29 10:21:10|10606.3|10602.3|10607.8|10603.8|10608.2|10604.2|10605.7|10601.7|9
1648549280000|2022-03-29 10:21:20|10608.8|10604.8|10622|10618|10623.9|10619.9|10608.8|10604.8|85
1648549290000|2022-03-29 10:21:30|10622.4|10618.4|10620.2|10616.2|10624.9|10620.9|10620.2|10616.2|26
1648549300000|2022-03-29 10:21:40|10620.6|10616.6|10619.4|10615.4|10622.1|10616.8|10617.6|10613.6|23
1648549310000|2022-03-29 10:21:50|10620.8|10616.8|10620|10616|10623.1|10619.1|10620|10616|9
1648549320000|2022-03-29 10:22:00|10620.5|10616.5|10626.2|10622.2|10627.1|10623.1|10617.2|10613.2|56
1648549330000|2022-03-29 10:22:10|10626.1|10622.1|10622.7|10618.7|10626.1|10622.1|10622.2|10618.2|13
1648549340000|2022-03-29 10:22:20|10621.2|10617.2|10622.4|10618.4|10624.2|10620.2|10620.4|10616.4|14
1648549350000|2022-03-29 10:22:30|10620.9|10616.9|10623.9|10619.9|10624.2|10620.2|10619.4|10615.4|12
1648549360000|2022-03-29 10:22:40|10623.5|10619.5|10617.5|10613.5|10625.5|10621.5|10617.5|10613.5|13
1648549370000|2022-03-29 10:22:50|10621.4|10617.4|10622.4|10618.4|10625.9|10621.9|10621.4|10617.4|20
1648549380000|2022-03-29 10:23:00|10623.9|10619.9|10627.9|10623.9|10628.2|10624.2|10622.7|10618.7|17
1648549390000|2022-03-29 10:23:10|10628.2|10624.2|10622.4|10618.4|10628.2|10624.2|10620.2|10616.2|12
1648549400000|2022-03-29 10:23:20|10622|10618|10622.1|10618.1|10627.9|10623.9|10620.4|10616.4|27
1648549410000|2022-03-29 10:23:30|10622.2|10618.2|10635.6|10631.6|10635.6|10631.6|10622.2|10618.2|57
1648549420000|2022-03-29 10:23:40|10635.9|10631.9|10634.3|10630.3|10639.2|10634.9|10634.3|10630.3|67
1648549430000|2022-03-29 10:23:50|10634.8|10630.8|10627.2|10623.2|10636.3|10632.3|10626.7|10622.7|24
1648549440000|2022-03-29 10:24:00|10630.7|10626.7|10628.2|10624.2|10631.7|10627.7|10627.2|10623.2|18
1648549450000|2022-03-29 10:24:10|10629.6|10625.6|10629.7|10625.7|10630.7|10626.7|10627.2|10623.2|24
1648549460000|2022-03-29 10:24:20|10629.4|10625.4|10631.5|10627.5|10631.6|10627.6|10626.9|10622.9|25
1648549470000|2022-03-29 10:24:30|10631.9|10627.9|10629.6|10625.6|10633.2|10629.2|10626.9|10622.9|10
1648549480000|2022-03-29 10:24:40|10629.9|10625.9|10652.9|10648.9|10652.9|10648.9|10629.4|10625.4|100
1648549490000|2022-03-29 10:24:50|10652.1|10648.1|10660|10656|10660|10656|10650.6|10646.6|84
1648549500000|2022-03-29 10:25:00|10659.9|10655.9|10658.9|10654.9|10663.4|10659.4|10656.9|10652.1|71
1648549510000|2022-03-29 10:25:10|10659.9|10655.9|10644.7|10640.7|10659.9|10655.9|10643.5|10639.5|62
1648549520000|2022-03-29 10:25:20|10644.9|10640.9|10646.1|10642.1|10646.1|10642.1|10643.2|10639.2|25
1648549530000|2022-03-29 10:25:30|10646.4|10642.4|10648.1|10644.1|10648.1|10644.1|10641.5|10637.5|37
1648549540000|2022-03-29 10:25:40|10648.6|10644.6|10647.2|10643.2|10649.7|10645.7|10646.7|10642.7|14
1648549550000|2022-03-29 10:25:50|10647.3|10643.3|10646.7|10642.7|10652.2|10648.2|10645.8|10641.8|25
1648549560000|2022-03-29 10:26:00|10647.2|10643.2|10645.2|10641.2|10650.1|10646.1|10644.7|10640.7|22
1648549570000|2022-03-29 10:26:10|10645.1|10641.1|10634.2|10630.2|10645.7|10641.7|10628.7|10624.7|104
1648549580000|2022-03-29 10:26:20|10634|10630|10629|10625|10634|10630|10628.3|10623.1|27
1648549590000|2022-03-29 10:26:30|10630.1|10626.1|10630.7|10626.7|10634.1|10629.7|10629.3|10625.3|25
1648549600000|2022-03-29 10:26:40|10631.2|10627.2|10632.7|10628.7|10633.3|10629.3|10631.2|10627.2|16
1648549610000|2022-03-29 10:26:50|10631.6|10627.6|10636.3|10632.3|10636.3|10632.3|10631.5|10627.5|12
1648549620000|2022-03-29 10:27:00|10635.8|10631.8|10641.7|10637.7|10642.2|10638.2|10635.8|10631.8|4
1648549630000|2022-03-29 10:27:10|10641.8|10637.8|10646.4|10642.4|10649.7|10645.7|10641.5|10637.5|47
1648549640000|2022-03-29 10:27:20|10647|10643|10644.2|10640.2|10648.1|10644.1|10642.7|10638.7|6
1648549650000|2022-03-29 10:27:30|10645.3|10641.3|10643.2|10639.2|10646|10642|10643.2|10639.2|7
1648549660000|2022-03-29 10:27:40|10643.5|10639.5|10637.2|10633.2|10644.5|10640.5|10636.5|10632.5|23
1648549670000|2022-03-29 10:27:50|10635.3|10631.3|10634.2|10630.2|10637.2|10633.2|10633.7|10629.7|11
1648549680000|2022-03-29 10:28:00|10634.3|10630.3|10634.2|10630.2|10634.3|10630.3|10633.5|10629.5|5
1648549690000|2022-03-29 10:28:10|10633.8|10629.8|10641.8|10637.8|10642.2|10638.2|10633.8|10629.8|8
1648549700000|2022-03-29 10:28:20|10642.5|10638.5|10640.2|10636.2|10642.7|10638.7|10639.7|10635.7|13
1648549710000|2022-03-29 10:28:30|10640.8|10636.8|10642.5|10638.5|10642.5|10638.5|10637.3|10632.3|10
1648549720000|2022-03-29 10:28:40|10641.8|10637.8|10639.8|10635.8|10642.5|10638.5|10636.5|10631.6|5
1648549730000|2022-03-29 10:28:50|10639.7|10635.7|10636.8|10632.8|10639.8|10635.8|10636.6|10632.6|10
1648549740000|2022-03-29 10:29:00|10636.1|10632.1|10634.3|10630.3|10639.3|10635.3|10632.3|10627.3|13
1648549750000|2022-03-29 10:29:10|10632.3|10628.3|10647.5|10643.5|10647.5|10643.5|10629.8|10625.8|56
1648549760000|2022-03-29 10:29:20|10644.5|10640.5|10651.7|10647.7|10652.9|10648.9|10644.5|10640.5|25
1648549770000|2022-03-29 10:29:30|10652.2|10648.2|10650.2|10646.2|10653.2|10649.2|10649.2|10645.2|13
1648549780000|2022-03-29 10:29:40|10652|10648|10680.9|10676.9|10681.7|10676.9|10652|10648|97
1648549790000|2022-03-29 10:29:50|10679.4|10675.4|10686.4|10682.4|10688|10682.7|10679.2|10675.2|99
1648549800000|2022-03-29 10:30:00|10686.7|10682.7|10687.5|10683.5|10691.7|10687.7|10683|10679|112
1648549810000|2022-03-29 10:30:10|10687|10683|10696.1|10692.1|10697.7|10692.1|10685|10679.6|75
1648549820000|2022-03-29 10:30:20|10696.2|10692.2|10709.7|10705.7|10715.3|10708.5|10694.2|10690.2|211
1648549830000|2022-03-29 10:30:30|10710.7|10706.7|10701.3|10697.3|10715.2|10710.3|10701.2|10697.2|70
1648549840000|2022-03-29 10:30:40|10701.5|10697.5|10692.7|10688.7|10706.1|10702.1|10691.9|10687.9|74
1648549850000|2022-03-29 10:30:50|10692.6|10688.6|10700.4|10696.4|10703.9|10699.9|10692.6|10688.6|36
1648549860000|2022-03-29 10:31:00|10699.4|10695.4|10704.3|10700.3|10704.7|10700.7|10694.4|10690.4|26
1648549870000|2022-03-29 10:31:10|10703.9|10699.9|10699.2|10695.2|10704.7|10700.7|10697.3|10693.2|30
1648549880000|2022-03-29 10:31:20|10699.8|10695.8|10696.9|10692.9|10701.9|10697.9|10694.7|10690.7|59
1648549890000|2022-03-29 10:31:30|10696.4|10692.4|10701.9|10697.9|10702.4|10698.4|10696.4|10692.4|17
1648549900000|2022-03-29 10:31:40|10701.1|10693.1|10699.6|10695.6|10701.6|10697.6|10693.1|10687.4|65
1648549910000|2022-03-29 10:31:50|10699.1|10695.1|10692.1|10688.1|10700.9|10696.1|10689.9|10685.9|41
1648549920000|2022-03-29 10:32:00|10693.6|10689.6|10689.7|10685.7|10693.6|10689.6|10688.4|10683.4|12
1648549930000|2022-03-29 10:32:10|10687.6|10683.6|10696.3|10692.3|10696.3|10692.3|10687.6|10683.6|29
1648549940000|2022-03-29 10:32:20|10695.9|10691.9|10698.3|10694.3|10698.3|10694.3|10695.9|10691.9|16
1648549950000|2022-03-29 10:32:30|10697.8|10693.8|10698.3|10694.3|10698.8|10694.8|10694.8|10690.8|19
1648549960000|2022-03-29 10:32:40|10699.7|10695.7|10689.9|10685.9|10701.6|10697.6|10688.3|10684.3|33
1648549970000|2022-03-29 10:32:50|10689.8|10685.8|10683.9|10679.9|10689.8|10685.8|10680.4|10676.4|35
1648549980000|2022-03-29 10:33:00|10687.7|10683.7|10685.4|10681.4|10692.8|10688.8|10684.4|10680.4|25
1648549990000|2022-03-29 10:33:10|10686.1|10682.1|10678.6|10674.6|10686.1|10682.1|10678.6|10674.6|15
1648550000000|2022-03-29 10:33:20|10678.1|10674.1|10682.1|10678.1|10683.1|10679.1|10675.6|10671.6|36
1648550010000|2022-03-29 10:33:30|10681|10677|10679.1|10675.1|10681.6|10677.6|10678.1|10674.1|7
1648550020000|2022-03-29 10:33:40|10678.7|10674.7|10682.4|10678.4|10685.6|10681.6|10675.1|10671.1|37
1648550030000|2022-03-29 10:33:50|10682.2|10678.2|10680.7|10676.7|10682.6|10678.6|10679.7|10675.7|13
1648550040000|2022-03-29 10:34:00|10681.1|10677.1|10681.2|10677.2|10682.7|10678.7|10678.7|10674.7|15
1648550050000|2022-03-29 10:34:10|10681.4|10677.4|10682.6|10678.6|10683.9|10679.9|10676.2|10672.2|19
1648550060000|2022-03-29 10:34:20|10681.4|10677.4|10695.3|10691.3|10695.8|10691.8|10681.4|10677.4|48
1648550070000|2022-03-29 10:34:30|10695.8|10691.8|10690.4|10686.4|10697.5|10693.5|10689.6|10685.6|19
1648550080000|2022-03-29 10:34:40|10689.7|10685.7|10689.4|10685.4|10689.7|10685.7|10688.9|10684.9|0
1648550090000|2022-03-29 10:34:50|10690|10682|10690.3|10686.3|10690.5|10686.5|10685.8|10681.8|20
1648550100000|2022-03-29 10:35:00|10690.6|10686.6|10680.9|10676.9|10690.8|10686.8|10680.9|10676.9|4
1648550110000|2022-03-29 10:35:10|10679.2|10675.2|10673.1|10669.1|10680.4|10676.4|10669.2|10665.2|64
1648550120000|2022-03-29 10:35:20|10673.2|10669.2|10669.4|10665.4|10674.7|10670.7|10668.6|10664.6|32
1648550130000|2022-03-29 10:35:30|10670.4|10666.4|10668.8|10664.8|10673.5|10669.5|10668.6|10664.1|38
1648550140000|2022-03-29 10:35:40|10669.3|10665.3|10665.9|10661.9|10669.9|10665.9|10664.4|10660.4|49
1648550150000|2022-03-29 10:35:50|10666.2|10662.2|10661.4|10657.4|10666.2|10662.2|10660.8|10654.9|115
1648550160000|2022-03-29 10:36:00|10660.9|10656.9|10662.9|10658.9|10664.9|10660.9|10659.2|10655.2|23
1648550170000|2022-03-29 10:36:10|10660.4|10656.4|10662.6|10658.6|10665.4|10661.4|10660.4|10656.4|45
1648550180000|2022-03-29 10:36:20|10662.4|10658.4|10660.9|10656.9|10663.2|10659.2|10653.4|10649.4|75
1648550190000|2022-03-29 10:36:30|10660.2|10656.2|10662.2|10658.2|10662.9|10658.9|10659.4|10655.4|11
1648550200000|2022-03-29 10:36:40|10662.7|10658.7|10666.7|10662.7|10667|10663|10661.7|10657.7|14
1648550210000|2022-03-29 10:36:50|10663.9|10659.9|10668.2|10664.2|10670.7|10666.7|10662.7|10658.1|45
1648550220000|2022-03-29 10:37:00|10667.5|10663.5|10666.2|10662.2|10670.5|10666.5|10665|10661|15
1648550230000|2022-03-29 10:37:10|10667.6|10663.6|10664.2|10660.2|10667.7|10663.7|10663.7|10659.7|21
1648550240000|2022-03-29 10:37:20|10664.1|10660.1|10661.3|10657.3|10664.1|10660.1|10661.3|10657.3|6
1648550250000|2022-03-29 10:37:30|10659.8|10651.8|10653.6|10649.6|10659.8|10653.8|10647.6|10643.6|106
1648550260000|2022-03-29 10:37:40|10652.1|10648.1|10655.6|10651.6|10657.4|10653.4|10651.6|10647.6|15
1648550270000|2022-03-29 10:37:50|10656.6|10652.6|10661.8|10657.8|10664.9|10660.9|10656.1|10652.1|35
1648550280000|2022-03-29 10:38:00|10659.7|10655.7|10657.3|10653.3|10660.3|10656.3|10655.8|10651.8|30
1648550290000|2022-03-29 10:38:10|10656.6|10652.6|10654.8|10650.8|10656.6|10652.6|10654.5|10650.5|4
1648550300000|2022-03-29 10:38:20|10655.2|10651.2|10657.3|10653.3|10659.3|10655.3|10655.2|10651.2|5
1648550310000|2022-03-29 10:38:30|10655.9|10651.9|10655.3|10651.3|10655.9|10651.9|10653.8|10649.8|7
1648550320000|2022-03-29 10:38:40|10655|10651|10652.8|10648.8|10655.3|10651.3|10651.5|10647.5|7
1648550330000|2022-03-29 10:38:50|10652.5|10648.5|10654|10650|10656|10652|10652.5|10648.5|5
1648550340000|2022-03-29 10:39:00|10654.7|10650.7|10651.3|10647.3|10654.8|10650.8|10649.5|10645.5|11
1648550350000|2022-03-29 10:39:10|10650.3|10646.3|10652|10648|10652.3|10648.3|10648.1|10644.1|18
1648550360000|2022-03-29 10:39:20|10654.3|10650.3|10658.8|10654.8|10659.3|10655.3|10654.3|10650.3|29
1648550370000|2022-03-29 10:39:30|10658.5|10654.5|10657.3|10653.3|10660.7|10655.5|10656.8|10652.7|7
1648550380000|2022-03-29 10:39:40|10657.7|10653.7|10658.7|10654.7|10659.3|10655.3|10657|10653|1
1648550390000|2022-03-29 10:39:50|10659.5|10655.5|10659.1|10655.1|10667.8|10663.8|10659.1|10654|48
1648550400000|2022-03-29 10:40:00|10659|10655|10652|10648|10659.8|10655.8|10651|10647|17
1648550410000|2022-03-29 10:40:10|10651.6|10647.6|10636.3|10632.3|10651.6|10647.6|10632.1|10628|91
1648550420000|2022-03-29 10:40:20|10636.6|10632.6|10633.3|10629.3|10637.1|10633.1|10629.1|10625.1|46
1648550430000|2022-03-29 10:40:30|10633.8|10629.8|10637.3|10633.3|10637.3|10633.3|10631.8|10627.8|19
1648550440000|2022-03-29 10:40:40|10636.8|10632.8|10634.6|10630.6|10637.3|10633.3|10633.8|10629.8|19
1648550450000|2022-03-29 10:40:50|10635.8|10631.8|10638.6|10634.6|10639.4|10634.6|10635.8|10631.1|3
1648550460000|2022-03-29 10:41:00|10639.1|10635.1|10636.9|10632.9|10639.1|10635.1|10636.3|10632.3|7
1648550470000|2022-03-29 10:41:10|10637.3|10633.3|10639.3|10635.3|10642.3|10638.3|10637.3|10633.3|9
1648550480000|2022-03-29 10:41:20|10639.8|10635.8|10642.4|10638.4|10644.9|10640.9|10639.3|10635.3|29
1648550490000|2022-03-29 10:41:30|10642.3|10638.3|10644.8|10640.8|10647.4|10643.4|10642.3|10637.3|27
1648550500000|2022-03-29 10:41:40|10643.7|10639.7|10642.3|10638.3|10646.3|10642.3|10641.9|10637.9|5
1648550510000|2022-03-29 10:41:50|10641.9|10637.9|10638.3|10634.3|10641.9|10637.9|10638.3|10634.3|4
1648550520000|2022-03-29 10:42:00|10638.4|10634.4|10641.8|10637.8|10644.3|10640.3|10635.3|10631.3|25
1648550530000|2022-03-29 10:42:10|10642.1|10638.1|10637.8|10633.8|10645.1|10641.1|10636.3|10632.3|12
1648550540000|2022-03-29 10:42:20|10636.3|10632.3|10633|10629|10636.8|10632.8|10629|10625|13
1648550550000|2022-03-29 10:42:30|10633.4|10629.4|10633.3|10629.3|10633.4|10629.4|10627.4|10623.4|29
1648550560000|2022-03-29 10:42:40|10632.9|10628.9|10635.9|10631.9|10637.4|10631.9|10631.9|10627.9|6
1648550570000|2022-03-29 10:42:50|10636.3|10632.3|10636.4|10632.4|10638.3|10632.8|10633.9|10629.9|6
1648550580000|2022-03-29 10:43:00|10636.1|10632.1|10630.8|10626.8|10636.1|10632.1|10630.3|10626.3|18
1648550590000|2022-03-29 10:43:10|10631|10623|10632.8|10628.8|10632.8|10628.8|10628.8|10623|12
1648550600000|2022-03-29 10:43:20|10633.8|10629.8|10631.5|10627.5|10636.3|10632.3|10630.6|10625.4|17
1648550610000|2022-03-29 10:43:30|10631.7|10627.7|10637.7|10633.7|10639.5|10635.5|10628.9|10624.9|31
1648550620000|2022-03-29 10:43:40|10636.3|10632.3|10635.7|10631.7|10636.8|10632.8|10632.7|10628.7|9
1648550630000|2022-03-29 10:43:50|10637.4|10629.4|10634.4|10630.4|10639.1|10633.6|10634|10629.4|7
1648550640000|2022-03-29 10:44:00|10633.4|10629.4|10632.2|10628.2|10635.1|10630.5|10630.4|10626.4|11
1648550650000|2022-03-29 10:44:10|10632.6|10628.6|10633.1|10629.1|10633.1|10629.1|10631.5|10627.5|2
1648550660000|2022-03-29 10:44:20|10634|10630|10632.7|10628.7|10634.5|10630.5|10630.5|10625.2|10
1648550670000|2022-03-29 10:44:30|10633.2|10629.2|10635.1|10631.1|10637.8|10631.7|10628.9|10623.2|17
1648550680000|2022-03-29 10:44:40|10635.5|10631.5|10637.6|10633.6|10637.6|10633.6|10635.5|10631.5|0
1648550690000|2022-03-29 10:44:50|10637.4|10633.4|10635.6|10631.6|10638.7|10634.7|10635.2|10630.1|8
1648550700000|2022-03-29 10:45:00|10634.7|10630.7|10628|10624|10634.7|10630.7|10628|10624|3
1648550710000|2022-03-29 10:45:10|10628.7|10624.7|10630.2|10626.2|10633.7|10629.7|10628.7|10624.7|11
1648550720000|2022-03-29 10:45:20|10630.6|10626.6|10629.7|10625.7|10632.4|10627.7|10627.4|10622.2|22
1648550730000|2022-03-29 10:45:30|10629.9|10625.9|10628.7|10624.7|10632.2|10626.7|10628.4|10624.2|2
1648550740000|2022-03-29 10:45:40|10627.8|10623.8|10628|10624|10630.5|10625.4|10627.4|10622.4|6
1648550750000|2022-03-29 10:45:50|10627.5|10623.5|10624|10620|10627.5|10623.5|10621.2|10617.2|27
1648550760000|2022-03-29 10:46:00|10626.4|10622.4|10625.9|10621.9|10626.4|10622.4|10623|10619|19
1648550770000|2022-03-29 10:46:10|10625.7|10621.7|10623.5|10619.5|10626.2|10622.2|10623|10619|13
1648550780000|2022-03-29 10:46:20|10623.9|10619.9|10622.2|10618.2|10625.5|10621.5|10620|10616|19
1648550790000|2022-03-29 10:46:30|10622.5|10618.5|10617.4|10613.4|10625.5|10621.5|10614.2|10610.2|45
1648550800000|2022-03-29 10:46:40|10617.7|10613.7|10618|10614|10619.2|10615.2|10617|10613|7
1648550810000|2022-03-29 10:46:50|10619.4|10615.4|10619.8|10615.8|10620.5|10616.5|10619|10615|8
1648550820000|2022-03-29 10:47:00|10619.7|10615.7|10618.5|10614.5|10620|10616|10618.5|10614.5|5
1648550830000|2022-03-29 10:47:10|10619|10615|10615.5|10611.5|10619|10615|10614.7|10610.7|25
1648550840000|2022-03-29 10:47:20|10615|10611|10614.4|10610.4|10617.9|10613.9|10612.5|10608.5|9
1648550850000|2022-03-29 10:47:30|10613.2|10609.2|10612.5|10608.5|10614.4|10610.4|10611.3|10607.3|17
1648550860000|2022-03-29 10:47:40|10612.9|10608.9|10610.5|10606.5|10612.9|10608.9|10607.4|10603.4|28
1648550870000|2022-03-29 10:47:50|10610|10606|10609.5|10605.5|10610.9|10606.9|10608|10604|13
1648550880000|2022-03-29 10:48:00|10609.4|10605.4|10607.4|10603.4|10610.5|10606.2|10607.4|10602.2|7
1648550890000|2022-03-29 10:48:10|10608.4|10604.4|10611|10607|10613.4|10609.4|10608.4|10604.4|42
1648550900000|2022-03-29 10:48:20|10611.2|10607.2|10615.7|10611.7|10616.5|10612.5|10610.5|10606.5|27
1648550910000|2022-03-29 10:48:30|10615.3|10611.3|10613.4|10609.4|10615.3|10611.3|10608.7|10604.7|23
1648550920000|2022-03-29 10:48:40|10614.1|10610.1|10614.3|10610.3|10615.5|10611.2|10613.4|10607.5|15
1648550930000|2022-03-29 10:48:50|10613.9|10609.9|10619.7|10615.7|10620.5|10616.3|10612.8|10608.8|25
1648550940000|2022-03-29 10:49:00|10619.8|10615.8|10618.3|10614.3|10620.2|10616.2|10616.2|10611.5|7
1648550950000|2022-03-29 10:49:10|10617.6|10613.6|10618.8|10614.8|10621.7|10617.5|10616.8|10612.8|14
1648550960000|2022-03-29 10:49:20|10619.3|10615.3|10618.3|10614.3|10621.7|10616.3|10618.2|10613.5|5
1648550970000|2022-03-29 10:49:30|10620.2|10616.2|10621.9|10617.9|10622.3|10618.3|10619.7|10615.7|11
1648550980000|2022-03-29 10:49:40|10622.2|10618.2|10618.2|10614.2|10623.7|10618.7|10617.4|10613.4|6
1648550990000|2022-03-29 10:49:50|10617.1|10613.1|10618.8|10614.8|10618.8|10614.8|10616.8|10612.8|1
1648551000000|2022-03-29 10:50:00|10619.2|10615.2|10636.7|10632.7|10636.7|10632.7|10619.2|10615.1|76
1648551010000|2022-03-29 10:50:10|10637.4|10633.4|10641.7|10637.7|10643.4|10638.7|10637.1|10633.1|29
1648551020000|2022-03-29 10:50:20|10641.4|10637.4|10643.7|10639.7|10643.7|10639.7|10636.7|10632.7|28
1648551030000|2022-03-29 10:50:30|10642.6|10638.6|10640.8|10636.8|10644.6|10640.6|10638.1|10634.1|14
1648551040000|2022-03-29 10:50:40|10640.4|10636.4|10639.8|10635.8|10640.4|10636.4|10639.4|10635.4|4
1648551050000|2022-03-29 10:50:50|10637.8|10633.8|10637.8|10633.8|10638.8|10634.8|10636.8|10632.8|13
1648551060000|2022-03-29 10:51:00|10638.8|10634.8|10637.3|10633.3|10639.3|10635.3|10635.9|10631.9|6
1648551070000|2022-03-29 10:51:10|10637.6|10633.6|10642.4|10638.4|10643.1|10639.1|10635.9|10631.9|35
1648551080000|2022-03-29 10:51:20|10642.8|10638.8|10635.4|10631.4|10643.4|10639.4|10635.1|10629.9|19
1648551090000|2022-03-29 10:51:30|10638.6|10630.6|10632.2|10628.2|10639.1|10634.1|10631.7|10627.7|23
1648551100000|2022-03-29 10:51:40|10631.7|10627.7|10634.3|10630.3|10635.3|10631.3|10629.7|10625.3|36
1648551110000|2022-03-29 10:51:50|10634.5|10630.5|10636.8|10632.8|10636.8|10632.8|10634.5|10630.5|18
1648551120000|2022-03-29 10:52:00|10637.2|10633.2|10636|10632|10638.8|10634.8|10634.5|10630.5|19
1648551130000|2022-03-29 10:52:10|10635|10631|10635.5|10631.5|10635.5|10631.5|10634.5|10630.5|2
1648551140000|2022-03-29 10:52:20|10635.1|10631.1|10628.5|10624.5|10635.5|10631.1|10627.4|10623.4|24
1648551150000|2022-03-29 10:52:30|10629|10625|10625.3|10621.3|10629.5|10625.5|10623.6|10619.6|25
1648551160000|2022-03-29 10:52:40|10625.6|10621.6|10624.5|10620.5|10627.3|10623.3|10624.3|10620.3|9
1648551170000|2022-03-29 10:52:50|10624|10620|10612.6|10608.6|10624|10620|10608.1|10604.1|56
1648551180000|2022-03-29 10:53:00|10618.2|10610.2|10611.3|10607.3|10618.2|10612.2|10611.3|10607.3|30
1648551190000|2022-03-29 10:53:10|10612.3|10608.3|10614.6|10610.6|10614.6|10610.6|10611.3|10607.3|6
1648551200000|2022-03-29 10:53:20|10617.1|10613.1|10615.6|10611.6|10617.6|10613.6|10615.4|10609.6|10
1648551210000|2022-03-29 10:53:30|10616|10612|10616.1|10612.1|10617.6|10613.6|10615.6|10611.6|4
1648551220000|2022-03-29 10:53:40|10618.5|10610.5|10620|10616|10623.5|10618.8|10616.8|10610.5|22
1648551230000|2022-03-29 10:53:50|10619.6|10615.6|10620|10616|10620|10616|10616.5|10612.5|3
1648551240000|2022-03-29 10:54:00|10619.6|10615.6|10610.6|10606.6|10620.6|10616.6|10609.1|10605.1|18
1648551250000|2022-03-29 10:54:10|10609.9|10605.9|10610.6|10606.6|10611.1|10607.1|10609.6|10605.6|9
1648551260000|2022-03-29 10:54:20|10610.5|10606.5|10613.1|10609.1|10613.1|10609.1|10610.1|10606.1|11
1648551270000|2022-03-29 10:54:30|10615.1|10611.1|10610.6|10606.6|10615.6|10611.6|10609.6|10605.6|13
1648551280000|2022-03-29 10:54:40|10611|10607|10602.8|10598.8|10611.1|10607.1|10602.8|10598.8|32
1648551290000|2022-03-29 10:54:50|10604.4|10600.4|10610.6|10606.6|10610.6|10606.6|10604.4|10600.4|11
1648551300000|2022-03-29 10:55:00|10610.3|10606.3|10606.6|10602.6|10610.3|10606.3|10606.6|10602.6|2
1648551310000|2022-03-29 10:55:10|10605.2|10601.2|10605.1|10601.1|10606.6|10602.6|10604.1|10600.1|9
1648551320000|2022-03-29 10:55:20|10604.8|10600.8|10605.3|10601.3|10606.8|10602.8|10603.8|10599.8|13
1648551330000|2022-03-29 10:55:30|10604.2|10600.2|10605.8|10601.8|10607.3|10603.3|10603.3|10599.3|16
1648551340000|2022-03-29 10:55:40|10606.3|10602.3|10605.3|10601.3|10606.3|10602.3|10598.4|10594.4|51
1648551350000|2022-03-29 10:55:50|10605.8|10601.8|10608.3|10604.3|10610.8|10606.8|10604.9|10600.9|20
1648551360000|2022-03-29 10:56:00|10607.6|10603.6|10611.3|10607.3|10612.4|10608.4|10606.3|10602.3|28
1648551370000|2022-03-29 10:56:10|10612.8|10608.8|10607.8|10603.8|10612.8|10608.8|10607.8|10603.1|10
1648551380000|2022-03-29 10:56:20|10607.1|10603.1|10606.3|10602.3|10609.6|10605.6|10606.3|10602.3|14
1648551390000|2022-03-29 10:56:30|10606.1|10602.1|10609.6|10605.6|10611.2|10606.6|10606.1|10602.1|15
1648551400000|2022-03-29 10:56:40|10613|10609|10609.6|10605.6|10613|10609|10607.1|10603.1|15
1648551410000|2022-03-29 10:56:50|10610.8|10606.8|10611.5|10607.5|10612.5|10608.5|10610.8|10606.8|14
1648551420000|2022-03-29 10:57:00|10611|10607|10610.6|10606.6|10611.3|10607|10604.1|10600.1|32
1648551430000|2022-03-29 10:57:10|10611|10607|10607.5|10603.5|10612.6|10608.6|10606.8|10602.8|7
1648551440000|2022-03-29 10:57:20|10607.3|10603.3|10610.3|10606.3|10610.8|10606.8|10606.8|10602.8|2
1648551450000|2022-03-29 10:57:30|10611|10607|10609.3|10605.3|10613.7|10609.7|10607.8|10603.8|34
1648551460000|2022-03-29 10:57:40|10609.7|10605.7|10611.3|10607.3|10611.7|10607.7|10607.8|10603.8|8
1648551470000|2022-03-29 10:57:50|10609.3|10605.3|10610.8|10606.8|10610.8|10606.8|10607.8|10603.8|8
1648551480000|2022-03-29 10:58:00|10609.4|10605.4|10610.3|10606.3|10611.2|10606.3|10608|10603.2|22
1648551490000|2022-03-29 10:58:10|10609.5|10605.5|10607.1|10603.1|10609.5|10605.5|10605.3|10601.2|11
1648551510000|2022-03-29 10:58:30|10607.6|10603.6|10610.6|10606.6|10611.5|10607.5|10607.6|10603.6|1
1648551520000|2022-03-29 10:58:40|10610.1|10606.1|10610.5|10606.5|10610.5|10606.5|10610|10606|3
1648551530000|2022-03-29 10:58:50|10610.1|10606.1|10610.5|10606.5|10610.5|10606.5|10609.5|10605.5|1
1648551540000|2022-03-29 10:59:00|10609.7|10605.7|10609|10605|10610|10606|10609|10605|2
1648551550000|2022-03-29 10:59:10|10607.6|10603.6|10609.3|10605.3|10610.3|10606.3|10607.5|10603.5|29
1648551560000|2022-03-29 10:59:20|10609.7|10605.7|10609.3|10605.3|10610.3|10606.3|10609.3|10605.3|1
1648551570000|2022-03-29 10:59:30|10609.7|10605.7|10609.3|10605.3|10609.7|10605.7|10609.3|10605.3|4
1648551580000|2022-03-29 10:59:40|10609.7|10605.7|10609|10605|10609.8|10605.8|10606|10602|23
1648551590000|2022-03-29 10:59:50|10607.6|10603.6|10609.9|10605.9|10609.9|10605.9|10606.9|10602.9|13
1648551600000|2022-03-29 11:00:00|10612.3|10608.3|10609.9|10605.9|10612.7|10608.7|10609.8|10605.8|16
1648551610000|2022-03-29 11:00:10|10610.8|10606.8|10611.3|10607.3|10614.3|10610.3|10609.4|10605.4|24
1648551620000|2022-03-29 11:00:20|10612|10608|10614.3|10610.3|10616.8|10612.8|10612|10608|14
1648551630000|2022-03-29 11:00:30|10614.6|10610.6|10614.4|10610.4|10615.3|10611.3|10614.3|10610.3|15
1648551640000|2022-03-29 11:00:40|10614.3|10610.3|10614.3|10610.3|10617.3|10613.3|10612.2|10608.2|23
1648551650000|2022-03-29 11:00:50|10615|10611|10612.8|10608.8|10615.3|10611.3|10612.8|10608.8|10
1648551660000|2022-03-29 11:01:00|10612.4|10608.4|10610.4|10606.4|10612.4|10608.4|10607.2|10603.2|27
1648551670000|2022-03-29 11:01:10|10608.3|10604.3|10610.5|10606.5|10611.3|10607.3|10608.3|10604.3|6
1648551680000|2022-03-29 11:01:20|10610.8|10606.8|10612.9|10608.9|10613.4|10609.4|10609.4|10605.4|3
1648551690000|2022-03-29 11:01:30|10613.6|10609.6|10617.3|10613.3|10618.1|10613.3|10613.6|10609.6|9
1648551700000|2022-03-29 11:01:40|10617.8|10613.8|10616.9|10612.9|10618.1|10614.1|10616.9|10612.9|2
1648551710000|2022-03-29 11:01:50|10618|10614|10616.9|10612.9|10618.6|10614.6|10616.9|10612.9|6
1648551720000|2022-03-29 11:02:00|10617.3|10613.3|10619.1|10615.1|10621.4|10617.4|10615.1|10611.1|35
1648551730000|2022-03-29 11:02:10|10618.6|10614.6|10620.5|10616.5|10622.4|10618.4|10617.8|10613.8|31
1648551740000|2022-03-29 11:02:20|10620.8|10616.8|10621.9|10617.9|10623.7|10619.7|10620.1|10616.1|23
1648551750000|2022-03-29 11:02:30|10621.3|10617.3|10617.6|10613.6|10622|10618|10617.6|10613.6|16
1648551760000|2022-03-29 11:02:40|10618.1|10614.1|10621.6|10617.6|10622.1|10618.1|10618.1|10614.1|4
1648551770000|2022-03-29 11:02:50|10621.5|10617.5|10618.6|10614.6|10622|10618|10615.6|10611.6|6
1648551780000|2022-03-29 11:03:00|10618.3|10614.3|10616.1|10612.1|10618.3|10614.3|10615.6|10611.6|8
1648551790000|2022-03-29 11:03:10|10616.6|10612.6|10616.1|10612.1|10616.6|10612.6|10614.6|10610.6|3
1648551800000|2022-03-29 11:03:20|10616.5|10612.5|10616.6|10612.6|10617.5|10613.5|10616.1|10612.1|4
1648551810000|2022-03-29 11:03:30|10617|10613|10614.6|10610.6|10618.6|10614.6|10612.1|10608.1|15
1648551820000|2022-03-29 11:03:40|10615.7|10611.7|10615.6|10611.6|10616.1|10612.1|10615.6|10611.6|3
1648551830000|2022-03-29 11:03:50|10616.1|10612.1|10618|10614|10618|10614|10616.1|10612.1|0
1648551840000|2022-03-29 11:04:00|10618.8|10614.8|10616|10612|10618.8|10614.8|10614.6|10610.6|12
1648551850000|2022-03-29 11:04:10|10616.1|10612.1|10613.5|10609.5|10616.1|10612.1|10613.5|10609.5|3
1648551860000|2022-03-29 11:04:20|10612.1|10608.1|10606.8|10602.8|10612.1|10608.1|10605.1|10601.1|31
1648551870000|2022-03-29 11:04:30|10606.4|10602.4|10604.5|10600.5|10606.4|10602.4|10600.6|10596.6|31
1648551880000|2022-03-29 11:04:40|10604.8|10600.8|10610.2|10606.2|10611|10607|10604.8|10600.8|12
1648551890000|2022-03-29 11:04:50|10610.5|10606.5|10614.8|10610.8|10615.3|10611.3|10609.5|10605.5|9
1648551900000|2022-03-29 11:05:00|10614.9|10610.9|10619.9|10615.9|10621|10617|10614.9|10610.9|24
1648551910000|2022-03-29 11:05:10|10619|10615|10621.3|10617.3|10621.6|10617.6|10618.3|10614.3|15
1648551920000|2022-03-29 11:05:20|10621.1|10617.1|10645.9|10641.9|10649.4|10644.1|10620.6|10616.6|119
1648551930000|2022-03-29 11:05:30|10645.5|10641.5|10643.3|10639.3|10646|10642|10636.8|10632.8|53
1648551940000|2022-03-29 11:05:40|10642.8|10638.8|10643.7|10639.7|10647.2|10643.2|10642.3|10638.3|41
1648551950000|2022-03-29 11:05:50|10643.3|10639.3|10645.7|10641.7|10647.3|10643.3|10642.6|10638.6|20
1648551960000|2022-03-29 11:06:00|10645.5|10641.5|10650.5|10646.5|10650.9|10646.9|10644.7|10640.7|13
1648551970000|2022-03-29 11:06:10|10651.6|10647.6|10656.4|10652.4|10663.6|10659.6|10651.5|10647.5|85
1648551980000|2022-03-29 11:06:20|10656.1|10652.1|10662.1|10658.1|10662.9|10658.8|10655.1|10651.1|63
1648551990000|2022-03-29 11:06:30|10662.4|10658.4|10667.4|10663.4|10670.8|10666.6|10661.1|10657.1|49
1648552000000|2022-03-29 11:06:40|10667.1|10663.1|10665.9|10661.9|10668.4|10664.4|10665.9|10661.9|21
1648552010000|2022-03-29 11:06:50|10666.4|10662.4|10666.1|10662.1|10668.4|10664.4|10665.9|10661.9|13
1648552020000|2022-03-29 11:07:00|10665.9|10661.9|10668.9|10664.9|10669.4|10665.4|10663.9|10659.9|15
1648552030000|2022-03-29 11:07:10|10668.4|10664.4|10666.9|10662.9|10668.4|10664.4|10663.1|10659.1|28
1648552040000|2022-03-29 11:07:20|10667.6|10663.6|10661.4|10657.4|10667.8|10663.8|10661.4|10657.4|16
1648552050000|2022-03-29 11:07:30|10661.9|10657.9|10657.7|10653.7|10664.9|10660.9|10657.4|10653.4|29
1648552060000|2022-03-29 11:07:40|10659.4|10651.4|10658.1|10654.1|10659.4|10654.6|10656.2|10651.4|9
1648552070000|2022-03-29 11:07:50|10657.9|10653.9|10649.4|10645.4|10658.1|10654.1|10641.9|10637.9|60
1648552080000|2022-03-29 11:08:00|10647.4|10643.4|10646.4|10642.4|10651.2|10647.2|10644.4|10640.4|21
1648552090000|2022-03-29 11:08:10|10647.1|10643.1|10647.4|10643.4|10647.9|10643.9|10646.9|10642.9|12
1648552100000|2022-03-29 11:08:20|10648.1|10644.1|10646.1|10642.1|10648.4|10644.4|10644.7|10640.7|9
1648552110000|2022-03-29 11:08:30|10646.4|10642.4|10639.4|10635.4|10646.6|10642.6|10639.2|10635.2|19
1648552120000|2022-03-29 11:08:40|10639.7|10635.7|10641.4|10637.4|10641.4|10637.4|10638|10634|18
1648552130000|2022-03-29 11:08:50|10640.5|10636.5|10643.4|10639.4|10643.7|10639.7|10639|10635|10
1648552140000|2022-03-29 11:09:00|10643.2|10639.2|10646.9|10642.9|10650.2|10646.2|10642.1|10638.1|27
1648552150000|2022-03-29 11:09:10|10648.3|10644.3|10650.7|10646.7|10652|10648|10648.3|10644.3|15
1648552160000|2022-03-29 11:09:20|10651.1|10647.1|10643.6|10639.6|10651.1|10647.1|10643.2|10639.2|11
1648552170000|2022-03-29 11:09:30|10643.7|10639.7|10643.8|10639.8|10644.7|10640.7|10639.8|10635.8|9
1648552180000|2022-03-29 11:09:40|10643.5|10639.5|10645.6|10641.6|10645.6|10641.6|10642.8|10638.8|4
1648552190000|2022-03-29 11:09:50|10646.2|10642.2|10652.6|10648.6|10652.6|10648.6|10643.3|10639.3|12
1648552200000|2022-03-29 11:10:00|10651.6|10647.6|10658.9|10654.9|10660|10656|10650.2|10646.2|14
1648552210000|2022-03-29 11:10:10|10659.3|10655.3|10663.3|10659.3|10663.8|10659.8|10659.3|10655.3|10
1648552220000|2022-03-29 11:10:20|10663.4|10659.4|10658.8|10654.8|10663.4|10659.4|10658.4|10654.4|20
1648552230000|2022-03-29 11:10:30|10658.9|10654.9|10656.1|10652.1|10661.6|10657.6|10656.1|10652.1|23
1648552240000|2022-03-29 11:10:40|10655.6|10651.6|10653.4|10649.4|10655.8|10651.8|10653.4|10649.4|5
1648552250000|2022-03-29 11:10:50|10654.1|10650.1|10663.4|10659.4|10663.4|10659.4|10654.1|10650.1|15
1648552260000|2022-03-29 11:11:00|10663|10659|10660.8|10656.8|10664.1|10660.1|10660.3|10656.3|14
1648552270000|2022-03-29 11:11:10|10661.1|10657.1|10658.3|10654.3|10662.5|10658.5|10657.8|10653.8|4
1648552280000|2022-03-29 11:11:20|10658.8|10654.8|10657.8|10653.8|10658.8|10654.8|10657.4|10653.4|2
1648552290000|2022-03-29 11:11:30|10656.8|10652.8|10656.3|10652.3|10657.1|10653.1|10653.8|10649.8|10
1648552300000|2022-03-29 11:11:40|10656.4|10652.4|10661|10657|10661.8|10657.8|10656.4|10652.4|9
1648552310000|2022-03-29 11:11:50|10661.5|10657.5|10661.5|10657.5|10661.8|10657.8|10660.6|10656.6|4
1648552320000|2022-03-29 11:12:00|10663|10659|10662.2|10658.2|10663|10659|10661.6|10657.6|4
1648552330000|2022-03-29 11:12:10|10661.7|10657.7|10677.8|10673.8|10678.9|10674.9|10661.4|10657.4|75
1648552340000|2022-03-29 11:12:20|10678.7|10674.7|10674.8|10670.8|10680.5|10676.5|10673.3|10669.3|39
1648552350000|2022-03-29 11:12:30|10674.3|10670.3|10677.3|10673.3|10678|10674|10672.6|10668.6|14
1648552360000|2022-03-29 11:12:40|10677.7|10673.7|10677.5|10673.5|10679.3|10675.3|10677.3|10673.3|10
1648552370000|2022-03-29 11:12:50|10677.1|10673.1|10676.6|10672.6|10678.5|10674|10676|10670.5|3
1648552380000|2022-03-29 11:13:00|10677|10673|10675.5|10671.5|10678.3|10673.1|10673.3|10669.3|10
1648552390000|2022-03-29 11:13:10|10674.4|10670.4|10669|10665|10674.4|10670.4|10668.5|10664.5|13
1648552400000|2022-03-29 11:13:20|10668|10664|10673.4|10669.4|10674.6|10669.4|10666.2|10662.2|19
1648552410000|2022-03-29 11:13:30|10672.9|10668.9|10670.9|10666.9|10673.4|10669.4|10670.4|10666.4|7
1648552420000|2022-03-29 11:13:40|10671.2|10667.2|10670.9|10666.9|10673.3|10669.3|10670.7|10666.7|7
1648552430000|2022-03-29 11:13:50|10671.8|10667.8|10672.9|10668.9|10672.9|10668.9|10671.8|10667.8|0
1648552440000|2022-03-29 11:14:00|10672.4|10668.4|10671.3|10667.3|10675.4|10669.4|10670.4|10666.4|12
1648552450000|2022-03-29 11:14:10|10670.9|10666.9|10675.2|10671.2|10679.9|10675.9|10670.9|10666.9|34
1648552460000|2022-03-29 11:14:20|10674.9|10670.9|10671.6|10667.6|10675.4|10671.4|10671.4|10667.4|12
1648552470000|2022-03-29 11:14:30|10671.9|10667.9|10669.4|10665.4|10671.9|10667.9|10669.4|10665.4|9
1648552480000|2022-03-29 11:14:40|10669.3|10665.3|10668.1|10664.1|10671.1|10667.1|10667.6|10663.6|11
1648552490000|2022-03-29 11:14:50|10667.6|10663.6|10672.8|10668.8|10674.4|10668.9|10666.6|10662.6|31
1648552500000|2022-03-29 11:15:00|10673.5|10669.5|10671.4|10667.4|10673.5|10669.5|10671.4|10667.4|5
1648552510000|2022-03-29 11:15:10|10670.7|10666.7|10671.3|10667.3|10671.3|10667.3|10668.3|10664.3|31
1648552520000|2022-03-29 11:15:20|10671.8|10667.8|10671.4|10667.4|10674.1|10668.3|10667.2|10663.2|26
1648552530000|2022-03-29 11:15:30|10671.3|10667.3|10666.4|10662.4|10671.8|10667.8|10666.4|10661.9|31
1648552540000|2022-03-29 11:15:40|10666.1|10662.1|10655.4|10651.4|10666.1|10662.1|10650|10646|107
1648552550000|2022-03-29 11:15:50|10655.5|10651.5|10641.7|10637.7|10659.4|10655.4|10640.3|10636.3|77
1648552560000|2022-03-29 11:16:00|10641.3|10637.3|10644|10640|10644.3|10640.3|10634.5|10630.5|48
1648552570000|2022-03-29 11:16:10|10643.5|10639.5|10641.5|10637.5|10644.7|10640.7|10641|10637|4
1648552580000|2022-03-29 11:16:20|10641.2|10637.2|10643|10639|10643.3|10639.3|10640.5|10636.5|12
1648552590000|2022-03-29 11:16:30|10643.4|10639.4|10651|10647|10652.4|10648.4|10643|10639|26
1648552600000|2022-03-29 11:16:40|10650.3|10646.3|10645.2|10641.2|10651.9|10647.9|10645.2|10641.2|25
1648552610000|2022-03-29 11:16:50|10644.1|10640.1|10643.2|10639.2|10647.2|10643.2|10642.7|10638|12
1648552620000|2022-03-29 11:17:00|10643.5|10639.5|10652.4|10648.4|10652.4|10648.4|10643.3|10639.3|18
1648552630000|2022-03-29 11:17:10|10652.5|10648.5|10653.4|10649.4|10654.2|10650.2|10652.5|10648.5|3
1648552640000|2022-03-29 11:17:20|10653|10649|10646.2|10642.2|10654.9|10650.9|10646.2|10642.2|18
1648552650000|2022-03-29 11:17:30|10646|10642|10649.5|10645.5|10650.9|10646|10646|10642|10
1648552660000|2022-03-29 11:17:40|10651.6|10647.6|10651|10647|10653.1|10649.1|10650.2|10646.2|6
1648552670000|2022-03-29 11:17:50|10651.4|10647.4|10654.9|10650.9|10655|10651|10651.4|10647.4|4
1648552680000|2022-03-29 11:18:00|10652|10648|10658.9|10654.9|10661.6|10657.6|10652|10648|33
1648552690000|2022-03-29 11:18:10|10659.4|10655.4|10663.9|10659.9|10664.2|10660.2|10658.5|10654.5|7
1648552700000|2022-03-29 11:18:20|10663.5|10659.5|10666.9|10662.9|10668|10664|10661.5|10657.5|14
1648552710000|2022-03-29 11:18:30|10666.5|10662.5|10664.4|10660.4|10667.9|10663.9|10663.5|10659.5|7
1648552720000|2022-03-29 11:18:40|10665.1|10661.1|10667|10663|10667|10663|10665.1|10661.1|4
1648552730000|2022-03-29 11:18:50|10666.6|10662.6|10662.6|10658.6|10666.6|10662.6|10661.9|10657.9|6
1648552740000|2022-03-29 11:19:00|10662.1|10658.1|10667.9|10663.9|10667.9|10663.9|10662.1|10658.1|15
1648552750000|2022-03-29 11:19:10|10667.1|10663.1|10667.4|10663.4|10667.9|10663.9|10666.9|10662.9|4
1648552760000|2022-03-29 11:19:20|10667.9|10663.9|10666.9|10662.9|10667.9|10663.9|10665.4|10661.4|6
1648552770000|2022-03-29 11:19:30|10667.2|10663.2|10666.9|10662.9|10668.6|10664.6|10665.7|10661.7|18
1648552780000|2022-03-29 11:19:40|10667.5|10663.5|10666.4|10662.4|10667.9|10663.9|10666.4|10662.4|3
1648552790000|2022-03-29 11:19:50|10666.7|10662.7|10666.7|10662.7|10666.7|10662.7|10666.7|10662.7|1
1648552800000|2022-03-29 11:20:00|10667.1|10663.1|10669.1|10665.1|10670.1|10666.1|10666.7|10662.7|50
1648552810000|2022-03-29 11:20:10|10668.6|10664.6|10684.8|10680.8|10687.7|10682.7|10668.6|10664.6|91
1648552820000|2022-03-29 11:20:20|10685.3|10681.3|10687.3|10683.3|10687.8|10683.8|10682.3|10678.3|27
1648552830000|2022-03-29 11:20:30|10687.7|10683.7|10688.3|10684.3|10689.3|10685.3|10686|10681.1|29
1648552840000|2022-03-29 11:20:40|10688.7|10684.7|10688.8|10684.8|10688.8|10684.8|10686|10682|17
1648552850000|2022-03-29 11:20:50|10688.5|10684.5|10690.8|10686.8|10693.3|10689.3|10688.5|10684.5|45
1648552860000|2022-03-29 11:21:00|10690.1|10686.1|10687.8|10683.8|10690.1|10686.1|10687|10683|20
1648552870000|2022-03-29 11:21:10|10688.3|10684.3|10685.5|10681.5|10688.3|10684.3|10685.3|10681.3|12
1648552880000|2022-03-29 11:21:20|10685.8|10681.8|10689.8|10685.8|10690|10686|10685.8|10681.8|58
1648552890000|2022-03-29 11:21:30|10688.8|10684.8|10690|10686|10697.1|10691.1|10688.3|10684.3|47
1648552900000|2022-03-29 11:21:40|10689.8|10685.8|10688.3|10684.3|10690.1|10686.1|10688.3|10684.3|1
1648552910000|2022-03-29 11:21:50|10687.8|10683.8|10691.8|10687.8|10692.4|10688.4|10687.4|10683.4|14
1648552920000|2022-03-29 11:22:00|10693.2|10689.2|10692|10688|10699.1|10695.1|10690.8|10685.1|32
1648552930000|2022-03-29 11:22:10|10692.6|10688.6|10689.1|10685.1|10692.6|10688.6|10687.3|10683.3|17
1648552940000|2022-03-29 11:22:20|10689.3|10685.3|10690.8|10686.8|10692.8|10688.8|10688.5|10684.5|8
1648552950000|2022-03-29 11:22:30|10690|10686|10686.7|10682.7|10690.8|10686.8|10685.4|10681.4|10
1648552960000|2022-03-29 11:22:40|10687.2|10683.2|10687.2|10683.2|10688.7|10684.7|10685.7|10681.7|13
1648552970000|2022-03-29 11:22:50|10687.6|10683.6|10684.5|10680.5|10690.1|10686.1|10684.4|10680.4|25
1648552980000|2022-03-29 11:23:00|10687.2|10679.2|10682|10678|10687.2|10681.7|10681.7|10677.7|41
1648552990000|2022-03-29 11:23:10|10682.4|10678.4|10681.9|10677.9|10683.5|10679.5|10680.8|10676.8|20
1648553000000|2022-03-29 11:23:20|10682.4|10678.4|10682.4|10678.4|10682.9|10678.9|10681.4|10677.4|5
1648553010000|2022-03-29 11:23:30|10682.9|10678.9|10680|10676|10683.2|10679.2|10680|10676|12
1648553020000|2022-03-29 11:23:40|10680.3|10676.3|10663.9|10659.9|10681.4|10677.4|10660.5|10655.5|55
1648553030000|2022-03-29 11:23:50|10662.9|10658.9|10667.1|10663.1|10669.6|10665.6|10660.9|10656.9|23
1648553040000|2022-03-29 11:24:00|10667.2|10663.2|10671.9|10667.9|10673.9|10669.9|10666.2|10662.2|50
1648553050000|2022-03-29 11:24:10|10672.4|10668.4|10671.8|10667.8|10673.3|10669.3|10670.4|10666.4|15
1648553060000|2022-03-29 11:24:20|10671.6|10667.6|10667.8|10663.8|10672.3|10668.3|10667.4|10663.4|36
1648553070000|2022-03-29 11:24:30|10667.9|10663.9|10666.3|10662.3|10670.8|10664.8|10663.6|10659.6|58
1648553080000|2022-03-29 11:24:40|10665.8|10661.8|10671.3|10667.3|10671.7|10667.7|10664.4|10660.4|31
1648553090000|2022-03-29 11:24:50|10669.9|10665.9|10668.9|10664.9|10669.9|10665.9|10667.4|10663.4|11
1648553100000|2022-03-29 11:25:00|10670.3|10666.3|10667.9|10663.9|10670.3|10666.3|10666.1|10662.1|9
1648553110000|2022-03-29 11:25:10|10666.5|10662.5|10670.8|10666.8|10671.6|10667.6|10665.9|10661.9|20
1648553120000|2022-03-29 11:25:20|10671.5|10667.5|10673.6|10669.6|10673.6|10669.6|10671.5|10667.5|5
1648553130000|2022-03-29 11:25:30|10673.9|10669.9|10668.9|10664.9|10673.9|10669.9|10668.9|10664.9|16
1648553140000|2022-03-29 11:25:40|10670.9|10666.9|10671.9|10667.9|10672.3|10668.3|10670.4|10666.4|1
1648553150000|2022-03-29 11:25:50|10671.2|10667.2|10674.4|10670.4|10675.3|10671.3|10670.8|10666.8|13
1648553160000|2022-03-29 11:26:00|10675.3|10671.3|10682.9|10678.9|10686.3|10682.3|10674.4|10668.8|15
1648553170000|2022-03-29 11:26:10|10683.3|10679.3|10679.1|10675.1|10683.3|10679.3|10678.7|10674.7|10
1648553180000|2022-03-29 11:26:20|10679.4|10675.4|10680.1|10676.1|10683.8|10678.1|10679.4|10675.4|6
1648553190000|2022-03-29 11:26:30|10680.4|10676.4|10680.1|10676.1|10681.1|10677.1|10680.1|10676.1|1
1648553200000|2022-03-29 11:26:40|10680.6|10676.6|10681.6|10677.6|10683.6|10679.6|10680.1|10676.1|22
1648553210000|2022-03-29 11:26:50|10680.2|10676.2|10678.1|10674.1|10682.9|10678.9|10676.7|10672.7|21
1648553220000|2022-03-29 11:27:00|10678.6|10674.6|10672.7|10668.7|10679.3|10675.3|10672.2|10668.2|23
1648553230000|2022-03-29 11:27:10|10673.1|10669.1|10671.7|10667.7|10673.7|10669.7|10671.7|10667.7|11
1648553240000|2022-03-29 11:27:20|10672.8|10668.8|10666.8|10662.8|10673.7|10669.7|10665.2|10661.2|16
1648553250000|2022-03-29 11:27:30|10667.2|10663.2|10667.2|10663.2|10667.2|10663.2|10663.9|10659.9|9
1648553260000|2022-03-29 11:27:40|10667.1|10663.1|10662.2|10658.2|10668.2|10664.2|10662.2|10658.2|11
1648553270000|2022-03-29 11:27:50|10662.7|10658.7|10649.8|10645.8|10663.2|10659.2|10649.8|10645.8|53
1648553280000|2022-03-29 11:28:00|10649.5|10645.5|10653.7|10649.7|10654.9|10650.9|10649.5|10645.5|21
1648553290000|2022-03-29 11:28:10|10654.4|10650.4|10646.4|10642.4|10657.9|10653.9|10646.4|10642.4|40
1648553300000|2022-03-29 11:28:20|10648.4|10644.4|10649.2|10645.2|10651.4|10647.4|10646.9|10642.9|18
1648553310000|2022-03-29 11:28:30|10649.4|10645.4|10649.4|10645.4|10651.9|10647.9|10647.9|10642.4|9
1648553320000|2022-03-29 11:28:40|10652.5|10644.5|10653.9|10649.9|10660.1|10656.1|10650.7|10644.5|80
1648553330000|2022-03-29 11:28:50|10653.7|10649.7|10651.4|10647.4|10654.2|10650.2|10650.4|10646.4|5
1648553340000|2022-03-29 11:29:00|10652.1|10648.1|10647|10643|10653.2|10649.2|10646.5|10642.5|24
1648553350000|2022-03-29 11:29:10|10647.4|10643.4|10651.5|10647.5|10653.4|10649.4|10647|10643|13
1648553360000|2022-03-29 11:29:20|10650.9|10646.9|10652|10648|10654.4|10650.4|10650.1|10646.1|9
1648553370000|2022-03-29 11:29:30|10652.4|10648.4|10653.9|10649.9|10656.2|10651.1|10652.4|10648.2|8
1648553380000|2022-03-29 11:29:40|10653.1|10649.1|10652.9|10648.9|10655.7|10651.7|10649.9|10645.9|19
1648553390000|2022-03-29 11:29:50|10653.2|10649.2|10654.7|10650.7|10654.7|10650.7|10652.9|10648.9|7
1648553400000|2022-03-29 11:30:00|10654.6|10650.6|10645.4|10641.4|10654.6|10650.6|10645.4|10641.4|29
1648553410000|2022-03-29 11:30:10|10645.9|10641.9|10640.4|10636.4|10646.9|10642.9|10639|10635|64
1648553420000|2022-03-29 11:30:20|10640|10636|10644|10640|10644.7|10640.7|10640|10636|24
1648553430000|2022-03-29 11:30:30|10643.6|10639.6|10648.9|10644.9|10651.2|10647.2|10643.6|10639.6|16
1648553440000|2022-03-29 11:30:40|10651.2|10647.2|10652.2|10648.2|10655.2|10651.2|10648.2|10644.2|37
1648553450000|2022-03-29 11:30:50|10652.7|10648.7|10677.9|10673.9|10678.3|10674.3|10652.7|10648.7|80
1648553460000|2022-03-29 11:31:00|10677.6|10673.6|10671.9|10667.9|10680.9|10675.3|10670.4|10664.6|71
1648553470000|2022-03-29 11:31:10|10671.6|10667.6|10673.4|10669.4|10676.1|10670.9|10671.4|10667.4|9
1648553480000|2022-03-29 11:31:20|10672.7|10668.7|10670.4|10666.4|10672.9|10668.9|10670.4|10666.4|21
1648553490000|2022-03-29 11:31:30|10670.1|10666.1|10671.9|10667.9|10673.9|10669.9|10669.9|10665.9|18
1648553500000|2022-03-29 11:31:40|10671.4|10667.4|10672.4|10668.4|10673.7|10669.7|10670|10666|2
1648553510000|2022-03-29 11:31:50|10671.3|10667.3|10668.9|10664.9|10673.9|10669.9|10668.9|10664.9|5
1648553520000|2022-03-29 11:32:00|10670.3|10666.3|10671.9|10667.9|10675|10671|10670.3|10666.3|31
1648553530000|2022-03-29 11:32:10|10670.9|10666.9|10673.9|10669.9|10673.9|10669.9|10670.4|10666.4|7
1648553540000|2022-03-29 11:32:20|10675.3|10671.3|10679.4|10675.4|10681.3|10677.3|10675.3|10671.3|21
1648553550000|2022-03-29 11:32:30|10680.5|10676.5|10675.8|10671.8|10682.9|10676.9|10674.5|10670.5|17
1648553560000|2022-03-29 11:32:40|10675.2|10671.2|10680.4|10676.4|10680.4|10676.4|10674.9|10670.9|12
1648553570000|2022-03-29 11:32:50|10680|10676|10681.4|10677.4|10681.8|10677.8|10673.7|10669.7|31
1648553580000|2022-03-29 11:33:00|10683.3|10679.3|10681.4|10677.4|10683.3|10679.3|10671.7|10667.7|78
1648553590000|2022-03-29 11:33:10|10681.7|10677.7|10677.9|10673.9|10681.9|10677.9|10677.4|10673.4|7
1648553600000|2022-03-29 11:33:20|10675.3|10671.3|10667|10663|10675.3|10671.3|10665.9|10661.9|56
1648553610000|2022-03-29 11:33:30|10666.7|10662.7|10665.9|10661.9|10667.4|10663.4|10661|10657|21
1648553620000|2022-03-29 11:33:40|10666.2|10662.2|10676|10672|10676.4|10672.4|10665.9|10661.9|18
1648553630000|2022-03-29 11:33:50|10675.9|10671.9|10680.9|10676.9|10682|10678|10675.9|10671.9|50
1648553640000|2022-03-29 11:34:00|10681.2|10677.2|10683.9|10679.9|10688.9|10684.9|10681.2|10677.2|34
1648553650000|2022-03-29 11:34:10|10683.4|10679.4|10677.2|10669.2|10683.4|10679.4|10674.7|10669.2|36
1648553660000|2022-03-29 11:34:20|10675.9|10671.9|10681.7|10677.7|10682.9|10678.9|10674.7|10669|15
1648553670000|2022-03-29 11:34:30|10681|10677|10683.8|10679.8|10687|10683|10680.7|10676.7|16
1648553680000|2022-03-29 11:34:40|10683.3|10679.3|10678.5|10674.5|10683.4|10679.4|10676.1|10672.1|19
1648553690000|2022-03-29 11:34:50|10678.2|10674.2|10678.3|10674.3|10680|10676|10676.8|10672.8|11
1648553700000|2022-03-29 11:35:00|10678.2|10674.2|10674.7|10670.7|10678.2|10674.2|10673.5|10669.5|20
1648553710000|2022-03-29 11:35:10|10674.3|10670.3|10660.3|10656.3|10674.3|10670.3|10659.8|10655.8|36
1648553720000|2022-03-29 11:35:20|10660.8|10656.8|10663.2|10659.2|10663.7|10659.7|10660.3|10656.3|16
1648553730000|2022-03-29 11:35:30|10665.5|10661.5|10668.3|10664.3|10668.3|10664.3|10662.2|10658.2|25
1648553740000|2022-03-29 11:35:40|10668.7|10664.7|10658.2|10654.2|10668.7|10664.7|10658|10654|13
1648553750000|2022-03-29 11:35:50|10657.7|10653.7|10657.3|10653.3|10660|10656|10656.7|10652.7|11
1648553760000|2022-03-29 11:36:00|10656.8|10652.8|10663.2|10659.2|10663.2|10659.2|10656.8|10652.8|9
1648553770000|2022-03-29 11:36:10|10662.7|10658.7|10662.7|10658.7|10668.4|10664.4|10662.2|10658.2|26
1648553780000|2022-03-29 11:36:20|10663.2|10659.2|10672.4|10668.4|10675.9|10671.9|10662.7|10658.7|48
1648553790000|2022-03-29 11:36:30|10672|10668|10665.9|10661.9|10673.4|10669.4|10665.5|10661.5|7
1648553800000|2022-03-29 11:36:40|10665.5|10661.5|10656.2|10652.2|10666.4|10662.4|10651.3|10646.2|105
1648553810000|2022-03-29 11:36:50|10655.8|10651.8|10655.5|10651.5|10658.4|10654.4|10654.7|10650.2|10
1648553820000|2022-03-29 11:37:00|10655.9|10651.9|10645.7|10641.7|10658.9|10654.9|10644.2|10640.2|71
1648553830000|2022-03-29 11:37:10|10646.5|10642.5|10641.7|10637.7|10653.4|10649.4|10641.2|10637.2|73
1648553840000|2022-03-29 11:37:20|10640.6|10636.6|10649|10645|10651.7|10647.7|10640.2|10636.2|43
1648553850000|2022-03-29 11:37:30|10648.9|10644.9|10640.2|10636.2|10648.9|10644.9|10635.5|10631.2|97
1648553860000|2022-03-29 11:37:40|10641.7|10637.7|10624|10620|10641.7|10637.7|10619.1|10615.1|191
1648553870000|2022-03-29 11:37:50|10623.6|10619.6|10623.3|10619.3|10626.6|10622.6|10620.4|10614.5|61
1648553880000|2022-03-29 11:38:00|10623|10619|10620.5|10616.5|10627.3|10623.3|10620.5|10616.5|33
1648553890000|2022-03-29 11:38:10|10620.1|10616.1|10632.2|10628.2|10632.2|10628.2|10618.6|10614.6|57
1648553900000|2022-03-29 11:38:20|10632|10628|10631.2|10627.2|10632.7|10628.7|10624.1|10620.1|65
1648553910000|2022-03-29 11:38:30|10631.5|10627.5|10632|10628|10632.2|10628.2|10627.2|10623.2|30
1648553920000|2022-03-29 11:38:40|10628.1|10624.1|10635|10631|10635|10631|10625.8|10621.8|42
1648553930000|2022-03-29 11:38:50|10632.7|10628.7|10620.3|10616.3|10632.7|10628.7|10613|10609|197
1648553940000|2022-03-29 11:39:00|10620.6|10616.6|10628.5|10624.5|10629.3|10624.9|10616.2|10612.2|68
1648553950000|2022-03-29 11:39:10|10627.5|10623.5|10631.9|10627.9|10633.9|10628.2|10621.5|10617.5|40
1648553960000|2022-03-29 11:39:20|10629.9|10625.9|10626.9|10622.9|10634.7|10630.7|10626.9|10622.9|50
1648553970000|2022-03-29 11:39:30|10627.1|10623.1|10626.4|10622.4|10628.2|10624.2|10626.4|10622.4|4
1648553980000|2022-03-29 11:39:40|10625|10621|10624.2|10620.2|10626.6|10622.4|10621.7|10617.7|14
1648553990000|2022-03-29 11:39:50|10623.7|10619.7|10622.2|10618.2|10625.1|10621.1|10620.2|10616.2|13
1648554000000|2022-03-29 11:40:00|10621.4|10617.4|10621.4|10617.4|10623.4|10619.4|10618.5|10614.5|37
1648554010000|2022-03-29 11:40:10|10622.4|10618.4|10621.9|10617.9|10625.6|10619.9|10619.4|10615.4|17
1648554020000|2022-03-29 11:40:20|10621.2|10617.2|10620.9|10616.9|10623.1|10619.1|10618.9|10614.9|30
1648554030000|2022-03-29 11:40:30|10621.9|10617.9|10623|10619|10624.2|10620.2|10621.5|10617.5|1
1648554040000|2022-03-29 11:40:40|10623.2|10619.2|10622.1|10618.1|10625.9|10620.7|10619.3|10615.3|36
1648554050000|2022-03-29 11:40:50|10621.7|10617.7|10622.7|10618.7|10623.9|10619.9|10620.6|10616.6|12
1648554060000|2022-03-29 11:41:00|10622.6|10618.6|10618.4|10614.4|10623.9|10619.9|10617.2|10612.6|21
1648554070000|2022-03-29 11:41:10|10619.5|10615.5|10560.7|10556.7|10625.6|10621.6|10555.4|10550.2|706
1648554080000|2022-03-29 11:41:20|10561|10557|10594|10590|10598|10594|10561|10557|304
1648554090000|2022-03-29 11:41:30|10594.5|10590.5|10578|10574|10603.6|10598.1|10577.3|10573.3|114
1648554100000|2022-03-29 11:41:40|10577.8|10573.8|10567.1|10563.1|10584.3|10578.1|10565.8|10560.8|246
1648554110000|2022-03-29 11:41:50|10565.9|10561.9|10532.1|10524.1|10565.9|10561.9|10522.9|10517.1|353
1648554120000|2022-03-29 11:42:00|10530.1|10522.1|10528.3|10524.3|10547.3|10543.3|10522.9|10516.9|188
1648554130000|2022-03-29 11:42:10|10528.4|10524.4|10531.9|10523.9|10536.6|10531|10522.6|10518.6|76
1648554140000|2022-03-29 11:42:20|10530.9|10522.9|10527|10523|10531.8|10527.3|10526.3|10520.2|71
1648554150000|2022-03-29 11:42:30|10526.6|10522.6|10530.8|10526.8|10532.3|10528.3|10511.4|10506.6|122
1648554160000|2022-03-29 11:42:40|10528.4|10524.4|10556.2|10552.2|10557.9|10552.2|10521.5|10516.9|126
1648554170000|2022-03-29 11:42:50|10557.9|10549.9|10554.7|10546.7|10566.6|10560.6|10550.8|10544.8|98
1648554180000|2022-03-29 11:43:00|10554.9|10546.9|10549.7|10545.7|10563.7|10557.9|10549.7|10545.7|43
1648554190000|2022-03-29 11:43:10|10550.2|10546.2|10536.8|10532.8|10551.2|10547.2|10536.8|10531.2|55
1648554200000|2022-03-29 11:43:20|10536.7|10532.7|10528.5|10524.5|10538.2|10532.7|10527.2|10522.7|55
1648554210000|2022-03-29 11:43:30|10528.8|10524.8|10534.5|10530.5|10536.5|10530.8|10528.8|10524.1|46
1648554220000|2022-03-29 11:43:40|10534.8|10530.8|10530.3|10522.3|10539.8|10535.8|10526.5|10521.2|40
1648554230000|2022-03-29 11:43:50|10530.5|10522.5|10515.1|10511.1|10531.6|10527.6|10515.1|10511.1|90
1648554240000|2022-03-29 11:44:00|10514.4|10510.4|10511.1|10503.1|10514.6|10510.6|10501.4|10495.8|193
1648554250000|2022-03-29 11:44:10|10510.1|10502.1|10519.4|10515.4|10524.3|10520.3|10508.4|10502.1|48
1648554260000|2022-03-29 11:44:20|10518.6|10514.6|10541.2|10537.2|10541.2|10537.2|10518.6|10514.6|78
1648554270000|2022-03-29 11:44:30|10541.5|10537.5|10534.3|10530.3|10542.8|10538.8|10534.3|10528.5|55
1648554280000|2022-03-29 11:44:40|10536.1|10532.1|10542.8|10538.8|10542.8|10538.8|10535|10528.6|35
1648554290000|2022-03-29 11:44:50|10543.7|10539.7|10554.3|10550.3|10563.2|10559.2|10542.3|10536.2|152
1648554300000|2022-03-29 11:45:00|10554|10550|10536.4|10532.4|10554|10550|10534.4|10529.6|165
1648554310000|2022-03-29 11:45:10|10536.1|10532.1|10539.4|10535.4|10545.4|10541.4|10533|10529|70
1648554320000|2022-03-29 11:45:20|10539.7|10535.7|10528.2|10524.2|10544.9|10540.9|10526|10521|112
1648554330000|2022-03-29 11:45:30|10527|10523|10532|10528|10535|10530.5|10516.3|10512.3|178
1648554340000|2022-03-29 11:45:40|10530.6|10526.6|10516.5|10512.5|10534.5|10530.5|10514|10510|63
1648554350000|2022-03-29 11:45:50|10515.7|10511.7|10521.3|10517.3|10531.4|10527.4|10514.6|10509|106
1648554360000|2022-03-29 11:46:00|10521.4|10517.4|10509|10505|10530.8|10525.8|10507.8|10502.2|139
1648554370000|2022-03-29 11:46:10|10510|10506|10521.8|10517.8|10521.8|10517.8|10505.6|10498.9|311
1648554380000|2022-03-29 11:46:20|10521.1|10517.1|10504.4|10500.4|10522.5|10518|10497.4|10491.7|266
1648554390000|2022-03-29 11:46:30|10504.7|10500.7|10510.6|10506.6|10514.3|10510.3|10500.9|10496.9|119
1648554400000|2022-03-29 11:46:40|10511.7|10507.7|10504.4|10500.4|10524.6|10519.5|10501.4|10496.7|103
1648554410000|2022-03-29 11:46:50|10505.1|10501.1|10486.5|10482.5|10507.7|10503.7|10480.2|10475.3|180
1648554420000|2022-03-29 11:47:00|10485.7|10481.7|10460.7|10452.7|10495.5|10489.7|10457.8|10452.1|170
1648554430000|2022-03-29 11:47:10|10458.7|10454.7|10420.5|10416.5|10462.2|10455.7|10419|10414.5|369
1648554440000|2022-03-29 11:47:20|10421.8|10417.8|10411.7|10407.7|10430.3|10426.3|10403.3|10399.3|390
1648554450000|2022-03-29 11:47:30|10410.6|10406.6|10408.2|10404.2|10416.2|10410.8|10402|10398|232
1648554460000|2022-03-29 11:47:40|10408.3|10404.3|10408.9|10404.9|10413.7|10409.7|10404.7|10400.7|200
1648554470000|2022-03-29 11:47:50|10408.7|10404.7|10408.6|10404.6|10417.7|10413.7|10398.6|10394.6|234
1648554480000|2022-03-29 11:48:00|10408.1|10404.1|10418.7|10414.7|10421.7|10417.7|10401.1|10397.1|267
1648554490000|2022-03-29 11:48:10|10418.3|10414.3|10396.2|10392.2|10422.7|10418.2|10395.1|10390.2|208
1648554500000|2022-03-29 11:48:20|10396.1|10392.1|10392.6|10388.6|10400.6|10396.6|10384.1|10377.7|225
1648554510000|2022-03-29 11:48:30|10392.7|10388.7|10396.1|10392.1|10401.4|10396|10389.8|10385.8|115
1648554520000|2022-03-29 11:48:40|10396.8|10392.8|10392.5|10388.5|10401.6|10394.2|10386.2|10382.2|141
1648554530000|2022-03-29 11:48:50|10392.2|10388.2|10389.5|10385.5|10392.2|10388.2|10375.6|10370.6|162
1648554540000|2022-03-29 11:49:00|10389|10385|10385.7|10381.7|10393.5|10388.5|10371.9|10367.9|166
1648554550000|2022-03-29 11:49:10|10386.3|10382.3|10378.2|10374.2|10395.4|10391.4|10375.3|10371.3|187
1648554560000|2022-03-29 11:49:20|10381.3|10377.3|10379.7|10375.7|10385.2|10380.4|10378.8|10374.8|47
1648554570000|2022-03-29 11:49:30|10379|10375|10353.1|10349.1|10381|10375.5|10352.5|10348.3|156
1648554580000|2022-03-29 11:49:40|10353.5|10349.5|10321.8|10317.8|10354|10350|10318.6|10314.6|415
1648554590000|2022-03-29 11:49:50|10322.8|10314.8|10300.9|10296.9|10325.6|10321.6|10300|10295.2|405
1648554600000|2022-03-29 11:50:00|10300.4|10296.4|10307.3|10303.3|10312.8|10308.8|10298.5|10292.7|342
1648554610000|2022-03-29 11:50:10|10309.6|10305.6|10321.5|10317.5|10321.5|10317.5|10309.3|10303.3|217
1648554620000|2022-03-29 11:50:20|10321.3|10317.3|10313.6|10309.6|10321.3|10317.3|10312.4|10307.3|104
1648554630000|2022-03-29 11:50:30|10314.6|10310.6|10293.8|10289.8|10315.3|10311.3|10289.7|10285.7|285
1648554640000|2022-03-29 11:50:40|10295.9|10291.9|10263.5|10259.5|10296.8|10291.9|10262.5|10257.8|459
1648554650000|2022-03-29 11:50:50|10264.2|10260.2|10277.9|10273.9|10278.1|10274.1|10264.2|10260.2|169
1648554660000|2022-03-29 11:51:00|10279.3|10275.3|10273.8|10269.8|10291.7|10287.7|10273.5|10269.5|212
1648554670000|2022-03-29 11:51:10|10273|10269|10260.5|10256.5|10273.3|10269.1|10252.1|10245.6|174
1648554680000|2022-03-29 11:51:20|10262|10258|10241.8|10233.8|10262|10258|10237.8|10231.3|220
1648554690000|2022-03-29 11:51:30|10242.3|10234.3|10192.9|10188.9|10242.6|10237.7|10189.7|10184.2|530
1648554700000|2022-03-29 11:51:40|10191.9|10187.9|10182|10178|10195.7|10191.7|10171.2|10166.6|757
1648554710000|2022-03-29 11:51:50|10181.3|10177.3|10148.3|10144.3|10184.3|10180.3|10139.9|10135.6|441
1648554720000|2022-03-29 11:52:00|10149.6|10145.6|10178.2|10174.2|10181|10176.2|10136.1|10132.1|586
1648554730000|2022-03-29 11:52:10|10179.2|10175.2|10172.3|10168.3|10196.1|10192.1|10171.3|10166.8|251
1648554740000|2022-03-29 11:52:20|10171.6|10167.6|10150.9|10146.9|10171.6|10167.6|10149.6|10144.9|205
1648554750000|2022-03-29 11:52:30|10151.6|10147.6|10133.1|10129.1|10160.9|10153.9|10126.1|10121.5|270
1648554760000|2022-03-29 11:52:40|10133.4|10129.4|10132.6|10128.6|10138.1|10132.6|10111.8|10107.8|292
1648554770000|2022-03-29 11:52:50|10132.2|10128.2|10116.3|10112.3|10134.1|10128.8|10102.1|10098.1|276
1648554780000|2022-03-29 11:53:00|10121.4|10113.4|10063.5|10059.5|10125.6|10119.6|10054.9|10049.2|517
1648554790000|2022-03-29 11:53:10|10062.8|10058.8|10049.9|10045.9|10094.7|10089.4|10044.1|10039.6|398
1648554800000|2022-03-29 11:53:20|10053.1|10045.1|10038.3|10030.3|10057.3|10049.5|10007.1|10001|671
1648554810000|2022-03-29 11:53:30|10040.8|10032.8|10032.8|10028.8|10041.8|10037.8|10008.5|10002|291
1648554820000|2022-03-29 11:53:40|10036.3|10028.3|10024.8|10020.8|10036.3|10028.7|10014.2|10009.5|228
1648554830000|2022-03-29 11:53:50|10025.5|10021.5|10074.5|10070.5|10087.3|10081.9|10023.6|10018.2|531
1648554840000|2022-03-29 11:54:00|10077.9|10069.9|10112.2|10108.2|10113.1|10108.2|10061.2|10057.2|212
1648554850000|2022-03-29 11:54:10|10114.7|10106.7|10139.9|10131.9|10139.9|10133.4|10107.2|10102.7|323
1648554860000|2022-03-29 11:54:20|10140.4|10132.4|10159.1|10151.1|10174.8|10169.9|10129.9|10125.4|480
1648554870000|2022-03-29 11:54:30|10159.2|10151.2|10165.4|10157.4|10173.5|10169|10153|10147|337
1648554880000|2022-03-29 11:54:40|10165.1|10157.1|10164.7|10160.7|10173.2|10167.2|10140.3|10134.8|346
1648554890000|2022-03-29 11:54:50|10162.5|10158.5|10182.4|10178.4|10203.6|10199.6|10148.4|10140.4|536
1648554900000|2022-03-29 11:55:00|10183.3|10179.3|10178.6|10174.6|10190.9|10185.4|10168.7|10162.9|226
1648554910000|2022-03-29 11:55:10|10180.9|10172.9|10169.3|10165.3|10181.8|10176.4|10153.4|10147.8|161
1648554920000|2022-03-29 11:55:20|10170|10166|10201.8|10197.8|10204.2|10200.2|10166.1|10160.4|143
1648554930000|2022-03-29 11:55:30|10201.3|10197.3|10216.2|10208.2|10229.1|10223.1|10200.5|10195.6|273
1648554940000|2022-03-29 11:55:40|10211.3|10207.3|10253|10245|10261.5|10257.3|10211.3|10205.9|337
1648554950000|2022-03-29 11:55:50|10251|10247|10255|10251|10262.5|10257|10235.6|10228.8|305
1648554960000|2022-03-29 11:56:00|10253.2|10249.2|10260.7|10256.7|10269|10263.7|10248.8|10243.6|235
1648554970000|2022-03-29 11:56:10|10258.7|10250.7|10245.7|10241.7|10262.7|10257.4|10245.2|10241.2|151
1648554980000|2022-03-29 11:56:20|10247.3|10239.3|10231.5|10227.5|10247.3|10242.2|10230.3|10226.3|250
1648554990000|2022-03-29 11:56:30|10232|10228|10221.7|10217.7|10236.2|10232|10212.8|10208.8|212
1648555000000|2022-03-29 11:56:40|10221.6|10217.6|10219.9|10211.9|10225.9|10221.6|10210.9|10206.9|177
1648555010000|2022-03-29 11:56:50|10217.6|10213.6|10220.4|10216.4|10223.9|10217.6|10201|10195.9|249
1648555020000|2022-03-29 11:57:00|10220.3|10216.3|10219.6|10215.6|10231.9|10226.3|10215.1|10208.8|85
1648555030000|2022-03-29 11:57:10|10219.4|10215.4|10240.8|10236.8|10252.6|10246.6|10219.4|10214.6|181
1648555040000|2022-03-29 11:57:20|10243.8|10235.8|10236.6|10228.6|10245.6|10241.1|10224.6|10219.1|137
1648555050000|2022-03-29 11:57:30|10237.3|10229.3|10289.9|10281.9|10291.7|10287.7|10229.8|10224.6|306
1648555060000|2022-03-29 11:57:40|10284.1|10280.1|10282.7|10278.7|10286.7|10281.1|10263.2|10259.2|227
1648555070000|2022-03-29 11:57:50|10284.2|10276.2|10320|10316|10321.6|10316|10276.7|10269.3|342
1648555080000|2022-03-29 11:58:00|10322|10314|10279.7|10275.7|10324.5|10320|10278.8|10273.3|400
1648555090000|2022-03-29 11:58:10|10279.8|10275.8|10285.7|10277.7|10285.7|10280.2|10265.6|10259.8|147
1648555100000|2022-03-29 11:58:20|10285.3|10277.3|10307.5|10303.5|10309.8|10305.8|10279.9|10275.9|123
1648555110000|2022-03-29 11:58:30|10309.2|10305.2|10304.1|10300.1|10310.5|10306|10292.8|10287.8|101
1648555120000|2022-03-29 11:58:40|10301.3|10293.3|10288.8|10284.8|10308.5|10304.1|10288.5|10283.3|149
1648555130000|2022-03-29 11:58:50|10288.3|10284.3|10279.6|10275.6|10300.6|10293.8|10262.3|10258.3|288
1648555140000|2022-03-29 11:59:00|10280.9|10272.9|10273.4|10269.4|10293.1|10288.1|10271.1|10267.1|136
1648555150000|2022-03-29 11:59:10|10273.6|10269.6|10267.6|10263.6|10281.1|10277.1|10262.1|10257.1|199
1648555160000|2022-03-29 11:59:20|10273.9|10269.9|10268|10264|10284.1|10279.8|10263.4|10258.6|133
1648555170000|2022-03-29 11:59:30|10267.8|10263.8|10284|10280|10286.5|10281.5|10267|10261.8|131
1648555180000|2022-03-29 11:59:40|10283.1|10279.1|10263|10259|10285.7|10281.7|10260.1|10254.6|76
1648555190000|2022-03-29 11:59:50|10262.3|10258.3|10267.5|10263.5|10270.6|10264.1|10260.1|10254.5|57
1648555200000|2022-03-29 12:00:00|10267.3|10263.3|10270|10266|10275.5|10268.5|10263.1|10257.2|169
1648555210000|2022-03-29 12:00:10|10269.5|10265.5|10260.7|10256.7|10277|10271.4|10257.8|10253.8|138
1648555220000|2022-03-29 12:00:20|10261|10257|10236|10232|10266.7|10262.7|10236|10232|169
1648555230000|2022-03-29 12:00:30|10236.5|10232.5|10249.1|10245.1|10255|10248.8|10234|10230|139
1648555240000|2022-03-29 12:00:40|10247.8|10243.8|10240.1|10236.1|10257.8|10253.8|10236.6|10232.2|127
1648555250000|2022-03-29 12:00:50|10240.8|10236.8|10231.8|10227.8|10241.3|10237.1|10225.6|10221.6|96
1648555260000|2022-03-29 12:01:00|10232|10228|10225|10221|10234.5|10228.5|10222.7|10218.7|88
1648555270000|2022-03-29 12:01:10|10225.6|10221.6|10230.5|10226.5|10230.8|10226.8|10213.4|10209|157
1648555280000|2022-03-29 12:01:20|10230.6|10226.6|10215.1|10211.1|10240.4|10236.4|10215.1|10211.1|172
1648555290000|2022-03-29 12:01:30|10214.7|10210.7|10201.9|10193.9|10222.1|10216.2|10198.4|10193.9|164
1648555300000|2022-03-29 12:01:40|10200.2|10196.2|10184.7|10180.7|10200.2|10196.2|10178.4|10174.4|286
1648555310000|2022-03-29 12:01:50|10184.4|10180.4|10175|10171|10188|10182.9|10166.5|10162.5|206
1648555320000|2022-03-29 12:02:00|10175.3|10171.3|10188.3|10184.3|10191.4|10187.4|10170|10166|268
1648555330000|2022-03-29 12:02:10|10188.7|10184.7|10194|10190|10194.2|10190.2|10179.8|10175.8|179
1648555340000|2022-03-29 12:02:20|10195.3|10191.3|10204|10200|10209.6|10205.6|10194.3|10189.5|149
1648555350000|2022-03-29 12:02:30|10204.4|10200.4|10199.3|10195.3|10208.5|10204.5|10189.6|10185.6|171
1648555360000|2022-03-29 12:02:40|10199.7|10195.7|10192.5|10188.5|10210.2|10205.2|10191.3|10187.3|143
1648555370000|2022-03-29 12:02:50|10190.8|10186.8|10167.3|10163.3|10190.8|10186.8|10163.8|10158.5|161
1648555380000|2022-03-29 12:03:00|10166.9|10162.9|10179.7|10175.7|10181.3|10177.3|10160.8|10156.8|134
1648555390000|2022-03-29 12:03:10|10179.8|10175.8|10171.3|10167.3|10179.8|10175.8|10161|10157|94
1648555400000|2022-03-29 12:03:20|10170.3|10166.3|10161.3|10157.3|10174.9|10170.9|10161.3|10157.3|80
1648555410000|2022-03-29 12:03:30|10161|10157|10151.2|10147.2|10161|10157|10150.7|10146.7|165
1648555420000|2022-03-29 12:03:40|10151.5|10147.5|10158.8|10154.8|10174.7|10170.7|10148|10144|175
1648555430000|2022-03-29 12:03:50|10157.8|10153.8|10168.4|10164.4|10168.9|10164.9|10155.5|10151.5|84
1648555440000|2022-03-29 12:04:00|10168.9|10164.9|10172.7|10168.7|10177.4|10173.4|10167.9|10163.9|85
1648555450000|2022-03-29 12:04:10|10171.4|10167.4|10167.7|10163.7|10176.7|10171.4|10167.2|10163.2|67
1648555460000|2022-03-29 12:04:20|10167.4|10163.4|10158.3|10154.3|10167.4|10163.4|10156.3|10152.3|76
1648555470000|2022-03-29 12:04:30|10157.8|10153.8|10156.2|10152.2|10159.8|10155.8|10150.4|10146.4|59
1648555480000|2022-03-29 12:04:40|10156.5|10152.5|10140.5|10136.5|10162.7|10158.7|10140.5|10136.5|105
1648555490000|2022-03-29 12:04:50|10141.5|10137.5|10150|10146|10155.2|10151.2|10139.5|10134.5|128
1648555500000|2022-03-29 12:05:00|10149.7|10145.7|10147|10143|10153|10149|10141.7|10137.7|131
1648555510000|2022-03-29 12:05:10|10146.7|10142.7|10138.2|10134.2|10146.7|10142.7|10132.7|10128.7|192
1648555520000|2022-03-29 12:05:20|10138|10134|10129.8|10125.8|10139.6|10135.6|10129.8|10125.8|102
1648555530000|2022-03-29 12:05:30|10129.7|10125.7|10147.5|10143.5|10151.2|10147.2|10129.2|10125.2|191
1648555540000|2022-03-29 12:05:40|10147.4|10143.4|10146.4|10142.4|10155.4|10151.4|10135.5|10131.5|89
1648555550000|2022-03-29 12:05:50|10145.7|10141.7|10133|10129|10150.4|10146.4|10130.5|10126.5|87
1648555560000|2022-03-29 12:06:00|10133.4|10129.4|10109.1|10105.1|10136|10132|10107.1|10103.1|224
1648555570000|2022-03-29 12:06:10|10108|10104|10103.7|10099.7|10108|10104|10095.7|10090.9|304
1648555580000|2022-03-29 12:06:20|10103.5|10099.5|10109.9|10105.9|10113|10107.7|10098.7|10094.7|134
1648555590000|2022-03-29 12:06:30|10110|10106|10106|10102|10111|10107|10103.2|10099.2|85
1648555600000|2022-03-29 12:06:40|10106.4|10102.4|10086.2|10082.2|10108|10104|10068.5|10064.5|400
1648555610000|2022-03-29 12:06:50|10086.1|10082.1|10110|10106|10110|10106|10082.4|10078.4|235
1648555620000|2022-03-29 12:07:00|10108.5|10104.5|10145.7|10141.7|10148.2|10143.2|10104.1|10100.1|395
1648555630000|2022-03-29 12:07:10|10146.7|10142.7|10130|10126|10147.2|10143.2|10126.7|10122.7|181
1648555640000|2022-03-29 12:07:20|10130.5|10126.5|10146.2|10142.2|10154.2|10150.2|10129|10125|230
1648555650000|2022-03-29 12:07:30|10145.7|10141.7|10143.6|10135.6|10150.3|10144.8|10138.6|10134.6|191
1648555660000|2022-03-29 12:07:40|10141.2|10137.2|10140.9|10136.9|10141.6|10137.3|10133.4|10129.4|49
1648555670000|2022-03-29 12:07:50|10140.8|10136.8|10148.9|10144.9|10153.2|10146.9|10137.4|10133.4|57
1648555680000|2022-03-29 12:08:00|10149.7|10145.7|10136.6|10132.6|10160.6|10156.6|10136.6|10132.6|200
1648555690000|2022-03-29 12:08:10|10135.7|10131.7|10120.9|10116.9|10135.7|10131.7|10118.4|10114.4|138
1648555700000|2022-03-29 12:08:20|10122.3|10118.3|10120.8|10116.8|10130.7|10126.7|10116.2|10110.2|178
1648555710000|2022-03-29 12:08:30|10120.1|10116.1|10095.9|10091.9|10121.8|10117.8|10092.6|10088.3|218
1648555720000|2022-03-29 12:08:40|10098.4|10094.4|10092.2|10088.2|10102.9|10098.9|10091.4|10087.4|158
1648555730000|2022-03-29 12:08:50|10092.9|10088.9|10096.1|10092.1|10098.4|10093.1|10087.7|10083.7|134
1648555740000|2022-03-29 12:09:00|10095.6|10091.6|10122.1|10118.1|10122.1|10118.1|10093.1|10089.1|198
1648555750000|2022-03-29 12:09:10|10121.8|10117.8|10111.1|10107.1|10122.6|10118.4|10111.1|10107.1|114
1648555760000|2022-03-29 12:09:20|10110.1|10106.1|10085.6|10081.6|10110.1|10106.1|10079.5|10075.5|118
1648555770000|2022-03-29 12:09:30|10085.8|10081.8|10059.4|10055.4|10085.8|10081.8|10053.7|10049.7|185
1648555780000|2022-03-29 12:09:40|10059.1|10055.1|10054.7|10050.7|10062.1|10057.4|10045.2|10041.2|243
1648555790000|2022-03-29 12:09:50|10058.3|10054.3|10041.5|10037.5|10058.6|10054.6|10040.8|10036.8|215
1648555800000|2022-03-29 12:10:00|10041.4|10037.4|10028.3|10024.3|10048.4|10044.4|10024.5|10020.5|365
1648555810000|2022-03-29 12:10:10|10028|10024|10054.4|10050.4|10054.4|10050.4|10020.5|10014.7|281
1648555820000|2022-03-29 12:10:20|10056|10052|10102.1|10098.1|10103.1|10099.1|10056|10052|382
1648555830000|2022-03-29 12:10:30|10102.8|10098.8|10077.4|10073.4|10104.8|10098.8|10071.4|10066.9|136
1648555840000|2022-03-29 12:10:40|10076.1|10072.1|10082.7|10078.7|10082.8|10078.8|10071.3|10066.2|72
1648555850000|2022-03-29 12:10:50|10085.8|10077.8|10079.3|10075.3|10085.8|10081.8|10074.2|10070.2|67
1648555860000|2022-03-29 12:11:00|10080.6|10072.6|10074.4|10070.4|10082.8|10078.8|10071.4|10066.5|140
1648555870000|2022-03-29 12:11:10|10073.3|10069.3|10081.3|10077.3|10085.4|10081.4|10071.2|10067.2|222
1648555880000|2022-03-29 12:11:20|10080.6|10076.6|10094.5|10090.5|10099.2|10095.2|10076|10072|88
1648555890000|2022-03-29 12:11:30|10095|10091|10095.5|10091.5|10111.4|10107.4|10092.3|10088.3|361
1648555900000|2022-03-29 12:11:40|10095.9|10091.9|10110.7|10106.7|10111|10107|10095.7|10090.7|57
1648555910000|2022-03-29 12:11:50|10111|10107|10088.3|10084.3|10114.7|10109|10087.8|10083.8|180
1648555920000|2022-03-29 12:12:00|10085.6|10077.6|10093.3|10089.3|10094.9|10090.4|10070.5|10066.5|110
1648555930000|2022-03-29 12:12:10|10094.7|10090.7|10065.8|10061.8|10095|10090.8|10060.8|10055.3|116
1648555940000|2022-03-29 12:12:20|10066.6|10062.6|10062.8|10058.8|10075.8|10071.8|10062.3|10058.3|93
1648555950000|2022-03-29 12:12:30|10062.1|10058.1|10061.5|10057.5|10068|10064|10057.1|10052.3|146
1648555960000|2022-03-29 12:12:40|10061.3|10057.3|10087.2|10083.2|10089|10085|10059.2|10054.7|198
1648555970000|2022-03-29 12:12:50|10086.5|10082.5|10078.2|10074.2|10086.7|10082.7|10074.8|10069.5|51
1648555980000|2022-03-29 12:13:00|10077.8|10073.8|10091.7|10087.7|10092.2|10088.2|10067.5|10062.8|73
1648555990000|2022-03-29 12:13:10|10090.7|10086.7|10093.2|10089.2|10093.2|10089.2|10086.2|10081.2|80
1648556000000|2022-03-29 12:13:20|10092.3|10088.3|10098|10094|10106.7|10101.4|10092.2|10088.2|171
1648556010000|2022-03-29 12:13:30|10100|10096|10113|10109|10121.7|10116.9|10096.3|10090.8|154
1648556020000|2022-03-29 12:13:40|10113.5|10109.5|10104|10100|10117.3|10113.3|10102|10098|101
1648556030000|2022-03-29 12:13:50|10103.3|10099.3|10107.2|10103.2|10112.5|10108.5|10102.8|10098.8|70
1648556040000|2022-03-29 12:14:00|10102.9|10098.9|10083|10079|10102.9|10098.9|10080.5|10076.5|129
1648556050000|2022-03-29 12:14:10|10080|10076|10097|10093|10100.7|10096.7|10080|10076|130
1648556060000|2022-03-29 12:14:20|10097.4|10093.4|10091.3|10087.3|10101.5|10097.5|10090|10086|48
1648556070000|2022-03-29 12:14:30|10091|10087|10097.9|10093.9|10105.1|10101.1|10090.5|10086.5|105
1648556080000|2022-03-29 12:14:40|10098.9|10094.9|10107.2|10103.2|10108.2|10104.2|10093.1|10089.1|61
1648556090000|2022-03-29 12:14:50|10109|10105|10118.1|10114.1|10120.9|10116.6|10106.6|10101.9|114
1648556100000|2022-03-29 12:15:00|10118.4|10114.4|10097.6|10093.6|10120.1|10116.1|10096.7|10092.1|101
1648556110000|2022-03-29 12:15:10|10098.1|10094.1|10103.2|10099.2|10114.8|10110.7|10098.1|10094.1|66
1648556120000|2022-03-29 12:15:20|10102.9|10098.9|10093|10089|10108.7|10104.7|10092.7|10088.7|81
1648556130000|2022-03-29 12:15:30|10092.9|10088.9|10095.9|10091.9|10098.4|10094.4|10091.7|10087.7|47
1648556140000|2022-03-29 12:15:40|10095.4|10091.4|10085.3|10081.3|10096.5|10092.5|10073.9|10069.9|188
1648556150000|2022-03-29 12:15:50|10084.8|10080.8|10078.7|10074.7|10084.8|10080.8|10072.3|10068.3|95
1648556160000|2022-03-29 12:16:00|10079.2|10075.2|10073.7|10069.7|10088.8|10083.3|10073.2|10069.2|75
1648556170000|2022-03-29 12:16:10|10075.4|10071.4|10074.2|10070.2|10079.2|10075.2|10074.2|10070.2|41
1648556180000|2022-03-29 12:16:20|10076.2|10072.2|10078.7|10074.7|10084.8|10079.9|10075.7|10071.7|91
1648556190000|2022-03-29 12:16:30|10079.7|10075.7|10079.2|10075.2|10085.6|10081.6|10074.1|10070.1|103
1648556200000|2022-03-29 12:16:40|10078.9|10074.9|10075.9|10071.9|10078.9|10074.9|10067.7|10063.7|133
1648556210000|2022-03-29 12:16:50|10075.7|10071.7|10077.7|10073.7|10083.6|10079.6|10075.7|10071.2|29
1648556220000|2022-03-29 12:17:00|10077.9|10073.9|10076.1|10072.1|10088.9|10084.9|10075.1|10071.1|81
1648556230000|2022-03-29 12:17:10|10076.6|10072.6|10076.1|10072.1|10080.1|10076.1|10076.1|10072.1|42
1648556240000|2022-03-29 12:17:20|10074.7|10070.7|10076.1|10072.1|10079.1|10075.1|10074.1|10070.1|42
1648556250000|2022-03-29 12:17:30|10077.1|10073.1|10075.9|10071.9|10078.4|10074.4|10073.7|10069.7|51
1648556260000|2022-03-29 12:17:40|10075.6|10071.6|10074.9|10070.9|10078.1|10074.1|10070.8|10066.8|65
1648556270000|2022-03-29 12:17:50|10075.3|10071.3|10069.7|10065.7|10080.1|10076.1|10069.7|10065.7|71
1648556280000|2022-03-29 12:18:00|10071.1|10067.1|10066.6|10062.6|10072.1|10068.1|10064.1|10060.1|79
1648556290000|2022-03-29 12:18:10|10066.9|10062.9|10062.1|10058.1|10070.1|10066.1|10059.2|10055.2|139
1648556300000|2022-03-29 12:18:20|10061.7|10057.7|10067.1|10063.1|10071.3|10067.3|10061.2|10057.2|49
1648556310000|2022-03-29 12:18:30|10067.8|10063.8|10068.1|10064.1|10069.6|10065.6|10066.2|10062.2|42
1648556320000|2022-03-29 12:18:40|10068.9|10064.9|10074.1|10070.1|10076.1|10072.1|10066.9|10062.9|54
1648556330000|2022-03-29 12:18:50|10076.1|10072.1|10074.2|10070.2|10078.6|10074.6|10072.1|10068.1|55
1648556340000|2022-03-29 12:19:00|10073.9|10069.9|10070.1|10066.1|10075.9|10071.9|10070.1|10066.1|49
1648556350000|2022-03-29 12:19:10|10070.8|10066.8|10077.7|10073.7|10081.1|10077.1|10070.8|10066.8|119
1648556360000|2022-03-29 12:19:20|10079.2|10075.2|10072.9|10068.9|10082.2|10078.2|10066.2|10062.2|98
1648556370000|2022-03-29 12:19:30|10072.7|10068.7|10082.1|10078.1|10083.7|10079.7|10071.7|10067.7|106
1648556380000|2022-03-29 12:19:40|10082.8|10078.8|10093.9|10089.9|10100.1|10096.1|10082.8|10078.8|130
1648556390000|2022-03-29 12:19:50|10094.3|10090.3|10088.9|10084.9|10098.9|10094.9|10084.1|10080.1|59
1648556400000|2022-03-29 12:20:00|10088.6|10084.6|10065.2|10061.2|10088.6|10084.6|10064.7|10060.7|153
1648556410000|2022-03-29 12:20:10|10063.7|10059.7|10049.6|10045.6|10063.7|10059.7|10046.8|10042.8|534
1648556420000|2022-03-29 12:20:20|10048.9|10044.9|10021.4|10017.4|10049.4|10045.3|10021.4|10017.4|226
1648556430000|2022-03-29 12:20:30|10021.9|10017.9|10007|10003|10026|10022|9999.5|9995.5|476
1648556440000|2022-03-29 12:20:40|10008.7|10004.7|10054.9|10046.9|10054.9|10049.6|10008.7|10004.7|173
1648556450000|2022-03-29 12:20:50|10052.2|10048.2|10043.4|10039.4|10052.2|10048.2|10037.5|10032.2|135
1648556460000|2022-03-29 12:21:00|10042.4|10038.4|10031.2|10023.2|10050.9|10046.9|10023.5|10019.5|167
1648556470000|2022-03-29 12:21:10|10029.7|10025.7|10022.7|10018.7|10035.4|10031.4|10022.7|10018.7|46
1648556480000|2022-03-29 12:21:20|10023.2|10019.2|10036.3|10032.3|10042.9|10038.9|10023.2|10019.2|100
1648556490000|2022-03-29 12:21:30|10036.7|10032.7|10022.6|10018.6|10036.7|10032.7|10021|10017|96
1648556500000|2022-03-29 12:21:40|10022.7|10018.7|10013.5|10009.5|10025.9|10021.9|10013.4|10009.4|66
1648556510000|2022-03-29 12:21:50|10013.9|10009.9|10034.7|10030.7|10037.4|10033.4|10013.5|10009.5|121
1648556520000|2022-03-29 12:22:00|10034.2|10030.2|10026.9|10022.9|10042.1|10038.1|10026.7|10022.7|76
1648556530000|2022-03-29 12:22:10|10026.5|10022.5|10019.1|10015.1|10026.5|10022.5|10014|10009.4|141
1648556540000|2022-03-29 12:22:20|10023.2|10015.2|10018.2|10014.2|10023.6|10019.6|10017.6|10013.6|42
1648556550000|2022-03-29 12:22:30|10016.5|10012.5|10016.9|10012.9|10019.4|10015.4|10012.7|10008.7|69
1648556560000|2022-03-29 12:22:40|10016.4|10012.4|10019.6|10015.6|10020.3|10016.3|10013.8|10009.8|40
1648556570000|2022-03-29 12:22:50|10020.6|10016.6|10017.1|10013.1|10020.6|10016.6|10008.4|10004.4|110
1648556580000|2022-03-29 12:23:00|10018.1|10014.1|10015.1|10011.1|10025.9|10021.9|10014.1|10010.1|74
1648556590000|2022-03-29 12:23:10|10015.6|10011.6|10014.4|10010.4|10017.1|10013.1|10012.9|10008.1|34
1648556600000|2022-03-29 12:23:20|10014.8|10010.8|10027.9|10023.9|10028.3|10024.3|10007.2|10003.2|116
1648556610000|2022-03-29 12:23:30|10027.8|10023.8|10015|10011|10031.9|10027|10013.8|10009.8|120
1648556620000|2022-03-29 12:23:40|10015.3|10011.3|10016.2|10012.2|10020.2|10016.2|10012.8|10008.8|108
1648556630000|2022-03-29 12:23:50|10017.2|10013.2|10011.2|10007.2|10017.2|10013.2|10009.7|10005.7|73
1648556640000|2022-03-29 12:24:00|10011.5|10007.5|10008.2|10004.2|10014|10010|10005.2|10001.2|122
1648556650000|2022-03-29 12:24:10|10007.5|10003.5|9984.1|9980.1|10008|10004|9983.6|9979.6|327
1648556660000|2022-03-29 12:24:20|9983.4|9979.4|9988.4|9984.4|9992.3|9988.3|9982.9|9978.9|189
1648556670000|2022-03-29 12:24:30|9989.3|9985.3|10010|10006|10011.6|10007.6|9989.3|9985.3|217
1648556680000|2022-03-29 12:24:40|10010.3|10006.3|10018.6|10014.6|10019.1|10015.1|10005|10001|113
1648556690000|2022-03-29 12:24:50|10019.3|10015.3|10019.1|10015.1|10022.3|10018.3|10014.6|10010.6|85
1648556700000|2022-03-29 12:25:00|10019.8|10015.8|10029.4|10025.4|10032.8|10028.8|10015.8|10011.8|105
1648556710000|2022-03-29 12:25:10|10029.8|10025.8|10025.3|10021.3|10030.8|10026.8|10017.9|10013.9|134
1648556720000|2022-03-29 12:25:20|10026|10022|10033.6|10029.6|10042.9|10038.9|10024.3|10017.9|198
1648556730000|2022-03-29 12:25:30|10033.9|10029.9|10051.8|10047.8|10052.4|10048.4|10033.9|10029.9|188
1648556740000|2022-03-29 12:25:40|10053.8|10049.8|10054.3|10050.3|10054.6|10050.6|10040.4|10036.4|129
1648556750000|2022-03-29 12:25:50|10053.4|10049.4|10058.8|10054.8|10061.8|10057.8|10046.6|10042.6|222
1648556760000|2022-03-29 12:26:00|10059.8|10055.8|10057.8|10053.8|10067.6|10063.6|10055.8|10051.8|114
1648556770000|2022-03-29 12:26:10|10058.3|10054.3|10044.7|10040.7|10065.5|10061.5|10043.2|10039.2|173
1648556780000|2022-03-29 12:26:20|10045.1|10041.1|10051.8|10047.8|10052.3|10048.3|10040.7|10036.5|77
1648556790000|2022-03-29 12:26:30|10052.2|10048.2|10062.3|10058.3|10067.8|10063.8|10052.2|10048.2|106
1648556800000|2022-03-29 12:26:40|10063|10059|10064.6|10060.6|10074.8|10070.8|10054.8|10050.8|113
1648556810000|2022-03-29 12:26:50|10065|10061|10067.6|10063.6|10073.1|10069.1|10063.6|10059.6|68
1648556820000|2022-03-29 12:27:00|10067.1|10063.1|10067.6|10063.6|10070.2|10066.2|10061.3|10057.3|132
1648556830000|2022-03-29 12:27:10|10067.3|10063.3|10063|10059|10070.1|10065.8|10061.3|10057.3|68
1648556840000|2022-03-29 12:27:20|10062.8|10058.8|10068.8|10064.8|10070.3|10065.6|10062.5|10058.5|26
1648556850000|2022-03-29 12:27:30|10069.2|10065.2|10068.1|10064.1|10070.2|10065.7|10065.3|10061.3|98
1648556860000|2022-03-29 12:27:40|10068.5|10064.5|10064.8|10060.8|10073.8|10069.8|10063.3|10057.8|83
1648556870000|2022-03-29 12:27:50|10065.3|10061.3|10067.1|10063.1|10070.8|10065.8|10064.9|10060.9|21
1648556880000|2022-03-29 12:28:00|10066.4|10062.4|10068.4|10064.4|10071.5|10067.5|10062.9|10058.9|108
1648556890000|2022-03-29 12:28:10|10067.5|10063.5|10064.3|10060.3|10069|10064.2|10061|10057|61
1648556900000|2022-03-29 12:28:20|10062.8|10058.8|10067.3|10063.3|10067.8|10063.8|10062.8|10058.8|42
1648556910000|2022-03-29 12:28:30|10067.1|10063.1|10052.1|10048.1|10067.1|10063.1|10046.8|10042.8|114
1648556920000|2022-03-29 12:28:40|10052.5|10048.5|10030.2|10026.2|10054.6|10050.6|10030.2|10026.2|129
1648556930000|2022-03-29 12:28:50|10030.7|10026.7|10025.5|10021.5|10036.7|10032.7|10020.2|10016.2|234
1648556940000|2022-03-29 12:29:00|10025.4|10021.4|10014.2|10010.2|10026.9|10022.9|10014.2|10010.2|67
1648556950000|2022-03-29 12:29:10|10014|10010|10032.4|10028.4|10034.7|10030.7|10013.2|10009.2|105
1648556960000|2022-03-29 12:29:20|10032.7|10028.7|10025.2|10021.2|10037.7|10032.1|10024.7|10020.7|70
1648556970000|2022-03-29 12:29:30|10025.6|10021.6|10013.5|10009.5|10029.5|10025.5|10008.8|10004.8|90
1648556980000|2022-03-29 12:29:40|10013.4|10009.4|10017.2|10013.2|10017.2|10013.2|10007.6|10002.9|56
1648556990000|2022-03-29 12:29:50|10018.9|10014.9|10013.4|10009.4|10019.2|10015.2|10012.2|10008.2|22
1648557000000|2022-03-29 12:30:00|10012.7|10008.7|10010.8|10006.8|10021.5|10017.5|10009.8|10005.8|144
1648557010000|2022-03-29 12:30:10|10010|10006|10007.3|10003.3|10016.2|10012.2|10007.3|10002.5|100
1648557020000|2022-03-29 12:30:20|10010.2|10006.2|9995.9|9991.9|10019.7|10015.7|9987.4|9983.4|337
1648557030000|2022-03-29 12:30:30|9994.4|9990.4|10003.4|9999.4|10003.6|9999.4|9985.7|9981.7|234
1648557040000|2022-03-29 12:30:40|10002.9|9998.9|9979.2|9975.2|10003.8|9999.3|9978.2|9973.7|307
1648557050000|2022-03-29 12:30:50|9978.7|9974.7|9954|9950|9981.7|9976.5|9952.9|9947.7|703
1648557060000|2022-03-29 12:31:00|9953.4|9949.4|9948.5|9944.5|9956.5|9952.5|9947|9941.7|271
1648557070000|2022-03-29 12:31:10|9949.9|9945.9|9959.4|9955.4|9963.9|9959.9|9945.8|9941.1|186
1648557080000|2022-03-29 12:31:20|9960.4|9956.4|9956.7|9952.7|9961.1|9957.1|9921.5|9917.5|551
1648557090000|2022-03-29 12:31:30|9956.2|9952.2|9970.1|9966.1|9972.9|9968.9|9953.1|9949.1|172
1648557100000|2022-03-29 12:31:40|9970.8|9966.8|9945.2|9941.2|9971.4|9967.4|9936.1|9932.1|181
1648557110000|2022-03-29 12:31:50|9945.5|9941.5|9924.7|9920.7|9963.2|9956.7|9924.7|9920.7|384
1648557120000|2022-03-29 12:32:00|9925.2|9921.2|9881.1|9877.1|9929.7|9925.7|9880.3|9875.6|703
1648557130000|2022-03-29 12:32:10|9880.5|9876.5|9886.9|9882.9|9895.6|9889.6|9872.5|9868.5|540
1648557140000|2022-03-29 12:32:20|9887.4|9883.4|9873.7|9869.7|9887.4|9883.4|9856.6|9852.6|456
1648557150000|2022-03-29 12:32:30|9875.8|9871.8|9868|9864|9875.8|9871.8|9854.3|9850.3|246
1648557160000|2022-03-29 12:32:40|9867.3|9863.3|9891.5|9887.5|9892.4|9887.5|9866|9862|211
1648557170000|2022-03-29 12:32:50|9892.2|9888.2|9897.5|9893.5|9908.1|9903.4|9892|9887.1|295
1648557180000|2022-03-29 12:33:00|9897.7|9893.7|9900|9896|9907.7|9903.7|9889.1|9885.1|240
1648557190000|2022-03-29 12:33:10|9899.3|9895.3|9860.4|9856.4|9901|9897|9860.4|9856.4|212
1648557200000|2022-03-29 12:33:20|9861.1|9857.1|9864.8|9860.8|9869.3|9865.3|9853.9|9849.8|169
1648557210000|2022-03-29 12:33:30|9864|9860|9865|9861|9876|9872|9862|9857.9|110
1648557220000|2022-03-29 12:33:40|9864.5|9860.5|9868.8|9864.8|9878.4|9874.4|9861.3|9856.7|181
1648557230000|2022-03-29 12:33:50|9869.3|9865.3|9855.7|9851.7|9873.8|9869.2|9855.7|9851.7|283
1648557240000|2022-03-29 12:34:00|9854.8|9850.8|9827.8|9823.8|9854.8|9850.8|9826.8|9821.8|748
1648557250000|2022-03-29 12:34:10|9827.3|9823.3|9815.1|9811.1|9828|9823.3|9798|9794|617
1648557260000|2022-03-29 12:34:20|9814.8|9810.8|9822|9818|9831|9827|9809.3|9805.3|520
1648557270000|2022-03-29 12:34:30|9822.7|9818.7|9823|9815|9831.9|9827.9|9816|9812|125
1648557280000|2022-03-29 12:34:40|9820.6|9816.6|9817.6|9813.6|9828.1|9823.6|9811.9|9807.9|229
1648557290000|2022-03-29 12:34:50|9816.4|9812.4|9823.8|9819.8|9827.4|9823.4|9814.1|9810.1|181
1648557300000|2022-03-29 12:35:00|9822.3|9818.3|9859.8|9855.8|9860.3|9856.3|9820.4|9816.4|541
1648557310000|2022-03-29 12:35:10|9859.4|9855.4|9868.9|9864.9|9878.6|9874.6|9857.8|9853.8|325
1648557320000|2022-03-29 12:35:20|9868.5|9864.5|9885.5|9881.5|9888.6|9883|9866.8|9862.8|190
1648557330000|2022-03-29 12:35:30|9887.8|9883.8|9880.8|9876.8|9889.5|9885.5|9867.3|9863.3|245
1648557340000|2022-03-29 12:35:40|9879.3|9875.3|9860.9|9856.9|9884.6|9880.6|9860.9|9856.7|221
1648557350000|2022-03-29 12:35:50|9860.6|9856.6|9867.4|9863.4|9872.1|9868.1|9856.1|9852.1|113
1648557360000|2022-03-29 12:36:00|9868.3|9864.3|9854.5|9850.5|9871.6|9867.6|9853.4|9849.4|182
1648557370000|2022-03-29 12:36:10|9852.9|9848.9|9858.9|9854.9|9864.6|9860.6|9851.8|9847.8|85
1648557380000|2022-03-29 12:36:20|9858.8|9854.8|9867.5|9863.5|9869.7|9865.7|9853.3|9847.6|157
1648557390000|2022-03-29 12:36:30|9867.4|9863.4|9864.6|9860.6|9876.9|9872.9|9856.7|9852.7|287
1648557400000|2022-03-29 12:36:40|9865.6|9861.6|9864.8|9860.8|9881.1|9875.1|9863.2|9859.2|129
1648557410000|2022-03-29 12:36:50|9864.5|9860.5|9876.9|9868.9|9878.4|9873.9|9863.7|9859.7|132
1648557420000|2022-03-29 12:37:00|9875.9|9871.9|9909.9|9905.9|9911.4|9907.4|9875.9|9867.9|411
1648557430000|2022-03-29 12:37:10|9909.5|9905.5|9928.4|9924.4|9928.4|9924.4|9908.9|9904.9|446
1648557440000|2022-03-29 12:37:20|9928.7|9924.7|9921.1|9917.1|9929.7|9925.7|9919.5|9914.7|218
1648557450000|2022-03-29 12:37:30|9920.1|9916.1|9917.4|9913.4|9923.4|9918.5|9909.7|9905.7|249
1648557460000|2022-03-29 12:37:40|9919.2|9915.2|9929.9|9925.9|9933.7|9928.1|9918|9914|310
1648557470000|2022-03-29 12:37:50|9927.1|9923.1|9929.9|9925.9|9932.4|9928.1|9921.7|9917.7|267
1648557480000|2022-03-29 12:38:00|9927.9|9923.9|9925.6|9921.6|9931.4|9926.6|9923.3|9919.3|161
1648557490000|2022-03-29 12:38:10|9928.8|9924.8|9924.6|9920.6|9931.5|9927.5|9919.2|9915.2|130
1648557500000|2022-03-29 12:38:20|9924.2|9920.2|9930.3|9926.3|9935.1|9930.3|9921.7|9917.7|100
1648557510000|2022-03-29 12:38:30|9929.6|9925.6|9924.2|9920.2|9932.3|9928.3|9923.6|9919.6|66
1648557520000|2022-03-29 12:38:40|9923.9|9919.9|9915.8|9911.8|9932.8|9928.8|9915.4|9911.4|72
1648557530000|2022-03-29 12:38:50|9915|9911|9904|9900|9918.9|9914.9|9904|9900|84
1648557540000|2022-03-29 12:39:00|9903.9|9899.9|9886|9882|9914|9907.5|9881|9877|170
1648557550000|2022-03-29 12:39:10|9886.9|9878.9|9879|9875|9887.1|9883.1|9863.7|9859.7|248
1648557560000|2022-03-29 12:39:20|9879.9|9875.9|9894.6|9886.6|9895.4|9891.1|9876.9|9872.9|91
1648557570000|2022-03-29 12:39:30|9892.9|9888.9|9907.3|9903.3|9907.3|9903.3|9892.9|9888.9|115
1648557580000|2022-03-29 12:39:40|9905.9|9901.9|9888.1|9884.1|9906.3|9902.3|9887.2|9883.2|76
1648557590000|2022-03-29 12:39:50|9887.4|9883.4|9900.1|9896.1|9900.6|9896.6|9886.7|9882.7|37
1648557600000|2022-03-29 12:40:00|9901.4|9897.4|9885|9881|9901.6|9897.6|9877.7|9873.3|117
1648557610000|2022-03-29 12:40:10|9888|9884|9898.7|9894.7|9901|9897|9886.5|9882.5|66
1648557620000|2022-03-29 12:40:20|9895.3|9891.3|9897.7|9893.7|9902.6|9898.6|9889.7|9885.7|71
1648557630000|2022-03-29 12:40:30|9894.5|9890.5|9884|9880|9894.5|9890.5|9882.5|9878.5|54
1648557640000|2022-03-29 12:40:40|9882.6|9878.6|9895.6|9891.6|9902.1|9897.9|9882.2|9878.2|88
1648557650000|2022-03-29 12:40:50|9895.9|9891.9|9899.4|9895.4|9905.8|9899.8|9894.6|9888.4|109
1648557660000|2022-03-29 12:41:00|9900.5|9896.5|9907.3|9903.3|9925.1|9919.6|9900.5|9896.5|175
1648557670000|2022-03-29 12:41:10|9907.6|9903.6|9903.8|9899.8|9912|9908|9902.1|9898.1|57
1648557680000|2022-03-29 12:41:20|9903.6|9899.6|9911.7|9907.7|9911.7|9907.7|9902.5|9898.5|43
1648557690000|2022-03-29 12:41:30|9911.8|9907.8|9910|9906|9914.3|9910.3|9904.6|9900.6|50
1648557700000|2022-03-29 12:41:40|9909|9905|9908.9|9904.9|9923.9|9919.3|9907.2|9903.2|129
1648557710000|2022-03-29 12:41:50|9908.6|9904.6|9918.6|9914.6|9918.8|9914.8|9908.4|9904.1|112
1648557720000|2022-03-29 12:42:00|9918.8|9914.8|9918.6|9914.6|9922.4|9917.1|9907.9|9903.9|153
1648557730000|2022-03-29 12:42:10|9918.4|9914.4|9919.1|9915.1|9920.9|9916.9|9912.3|9907.4|61
1648557740000|2022-03-29 12:42:20|9918.8|9914.8|9903.3|9899.3|9918.8|9914.8|9898.4|9894.4|124
1648557750000|2022-03-29 12:42:30|9904|9900|9898.1|9894.1|9905.3|9901.3|9891.7|9887.7|64
1648557760000|2022-03-29 12:42:40|9899.4|9895.4|9902.6|9898.6|9905.3|9901.3|9898.1|9892.6|53
1648557770000|2022-03-29 12:42:50|9903.4|9899.4|9889.6|9885.6|9905.8|9901.8|9886.5|9882.5|59
1648557780000|2022-03-29 12:43:00|9888.9|9884.9|9886.4|9882.4|9889.2|9885.2|9880.3|9876.3|103
1648557790000|2022-03-29 12:43:10|9886.1|9882.1|9896.2|9892.2|9897.6|9893.6|9886.1|9882.1|63
1648557800000|2022-03-29 12:43:20|9896.8|9892.8|9904.1|9900.1|9905.1|9901.1|9895.9|9891.9|38
1648557810000|2022-03-29 12:43:30|9904.3|9900.3|9893.4|9889.4|9905.1|9901.1|9886.2|9882.2|165
1648557820000|2022-03-29 12:43:40|9892.4|9888.4|9888.9|9884.9|9896.4|9892.3|9887.9|9883.9|70
1648557830000|2022-03-29 12:43:50|9889.4|9885.4|9899|9895|9899|9895|9889.4|9885.4|27
1648557840000|2022-03-29 12:44:00|9899.7|9895.7|9890.8|9886.8|9900.2|9896.2|9889.3|9884|40
1648557850000|2022-03-29 12:44:10|9889.4|9885.4|9898.1|9894.1|9901|9897|9888.8|9884.8|39
1648557860000|2022-03-29 12:44:20|9894.6|9886.6|9890.3|9886.3|9894.6|9889.1|9888.3|9884.3|103
1648557870000|2022-03-29 12:44:30|9890.1|9886.1|9894.8|9890.8|9896.8|9892.8|9889.6|9885|24
1648557880000|2022-03-29 12:44:40|9894.6|9890.6|9894.1|9890.1|9899.1|9893.5|9893.2|9889|22
1648557890000|2022-03-29 12:44:50|9894.8|9890.8|9893.2|9889.2|9898|9894|9892.5|9888.5|46
1648557900000|2022-03-29 12:45:00|9893.5|9889.5|9888|9884|9894.8|9890.8|9882.8|9878.8|261
1648557910000|2022-03-29 12:45:10|9887.6|9883.6|9884.3|9880.3|9893.5|9889.5|9882.4|9878.4|127
1648557920000|2022-03-29 12:45:20|9884.4|9880.4|9896.3|9892.3|9898.3|9894.3|9879.2|9874.6|391
1648557930000|2022-03-29 12:45:30|9896.6|9892.6|9893.5|9889.5|9898.3|9894.3|9884.7|9880.7|78
1648557940000|2022-03-29 12:45:40|9893.9|9889.9|9913.7|9909.7|9920.2|9916.2|9893.3|9889.3|233
1648557950000|2022-03-29 12:45:50|9912.3|9908.3|9912.7|9908.7|9920.7|9916.7|9911.3|9907.3|68
1648557960000|2022-03-29 12:46:00|9912.3|9908.3|9898|9894|9913.7|9909.7|9893.5|9889.5|85
1648557970000|2022-03-29 12:46:10|9895.5|9891.5|9897.7|9893.7|9898.2|9894.2|9888.1|9884.1|73
1648557980000|2022-03-29 12:46:20|9898|9894|9895.5|9891.5|9899.2|9895.2|9892.9|9888.9|39
1648557990000|2022-03-29 12:46:30|9895.3|9891.3|9890.5|9886.5|9895.5|9891.5|9887|9883|59
1648558000000|2022-03-29 12:46:40|9890.8|9886.8|9898.5|9894.5|9899|9895|9889.9|9885.9|43
1648558010000|2022-03-29 12:46:50|9899|9895|9895.8|9891.8|9903.4|9899.4|9895.3|9891.3|52
1648558020000|2022-03-29 12:47:00|9895.1|9891.1|9914.7|9910.7|9917.6|9913.6|9895.1|9891.1|180
1648558030000|2022-03-29 12:47:10|9914.6|9910.6|9916.7|9912.7|9921.2|9917.2|9912.7|9908.7|77
1648558040000|2022-03-29 12:47:20|9917.6|9913.6|9954.6|9950.6|9961.5|9957.5|9917.6|9913.6|342
1648558050000|2022-03-29 12:47:30|9954.8|9950.8|9948.3|9944.3|9954.8|9950.8|9941.6|9937.6|206
1648558060000|2022-03-29 12:47:40|9948.1|9944.1|9955.8|9951.8|9960.6|9956.6|9947.6|9943.6|184
1648558070000|2022-03-29 12:47:50|9956.1|9952.1|9957.8|9953.8|9965.7|9961.7|9952.9|9948.9|284
1648558080000|2022-03-29 12:48:00|9958.3|9954.3|9962.8|9958.8|9964.1|9960.1|9956.1|9952.1|172
1648558090000|2022-03-29 12:48:10|9959.9|9955.9|9964.8|9960.8|9975.3|9971.3|9959.3|9955.3|457
1648558100000|2022-03-29 12:48:20|9966.2|9962.2|9959.6|9955.6|9968.8|9963.9|9958.4|9954.4|148
1648558110000|2022-03-29 12:48:30|9959.9|9955.9|9962.8|9958.8|9964|9960|9957.2|9953.2|66
1648558120000|2022-03-29 12:48:40|9962.6|9958.6|9959|9955|9966.3|9962.3|9956.9|9952.9|46
1648558130000|2022-03-29 12:48:50|9959.3|9955.3|9960.3|9956.3|9963.8|9959.8|9957.1|9953.1|44
1648558140000|2022-03-29 12:49:00|9960.6|9956.6|9958.6|9954.6|9962.5|9958.5|9955.6|9951.6|116
1648558150000|2022-03-29 12:49:10|9958.3|9954.3|9951.9|9947.9|9961.1|9956.1|9951.9|9947.9|75
1648558160000|2022-03-29 12:49:20|9953.3|9949.3|9958.3|9954.3|9959.6|9955.6|9953.1|9949.1|94
1648558170000|2022-03-29 12:49:30|9957.3|9953.3|9962.8|9958.8|9966.9|9962.9|9957.3|9953.3|91
1648558180000|2022-03-29 12:49:40|9964.3|9960.3|9966.6|9962.6|9973.1|9969.1|9955|9951|483
1648558190000|2022-03-29 12:49:50|9967.1|9963.1|9964.9|9960.9|9968.7|9964.7|9955.8|9950.2|123
1648558200000|2022-03-29 12:50:00|9965.1|9961.1|9954.8|9950.8|9967.7|9963.7|9954.8|9950.8|103
1648558210000|2022-03-29 12:50:10|9955.2|9951.2|9955.7|9951.7|9956.2|9952.2|9950.7|9946.7|76
1648558220000|2022-03-29 12:50:20|9955.2|9951.2|9961.6|9957.6|9965.1|9961.1|9955.2|9951.2|69
1648558230000|2022-03-29 12:50:30|9961.4|9957.4|9963.1|9959.1|9964.8|9960.3|9958.1|9952.7|118
1648558240000|2022-03-29 12:50:40|9962.4|9958.4|9983.7|9979.7|9983.7|9979.7|9961.6|9957.6|233
1648558250000|2022-03-29 12:50:50|9981.6|9977.6|10007.3|10003.3|10011.2|10006.8|9981|9977|475
1648558260000|2022-03-29 12:51:00|10006.8|10002.8|10010.3|10006.3|10012.7|10008.7|10002.2|9998.2|425
1648558270000|2022-03-29 12:51:10|10011.3|10007.3|10013.7|10009.7|10016.2|10012.2|10005.1|10001.1|284
1648558280000|2022-03-29 12:51:20|10014.2|10010.2|10002.5|9998.5|10019.6|10015.6|10002.5|9998.5|206
1648558290000|2022-03-29 12:51:30|10002.8|9998.8|10005.1|10001.1|10009.5|10005.5|9998.8|9994.8|192
1648558300000|2022-03-29 12:51:40|10006.1|10002.1|10007.8|10003.8|10009.3|10005.3|9998.3|9994.3|100
1648558310000|2022-03-29 12:51:50|10007.3|10003.3|10008.5|10004.5|10009|10005|9997.8|9993.8|110
1648558320000|2022-03-29 12:52:00|10009.5|10005.5|10004.6|10000.6|10011.5|10007.5|10000.4|9996.4|103
1648558330000|2022-03-29 12:52:10|10004.5|10000.5|10003.5|9999.5|10005.5|10001.5|10000.7|9996.7|61
1648558340000|2022-03-29 12:52:20|10002.5|9998.5|10002.5|9998.5|10004.6|10000.6|9999.1|9995.1|76
1648558350000|2022-03-29 12:52:30|10002.6|9998.6|10003.2|9999.2|10005.6|10001.6|9999.2|9995.2|39
1648558360000|2022-03-29 12:52:40|10003.6|9999.6|10004|10000|10008.3|10003.5|10000.1|9996.1|32
1648558370000|2022-03-29 12:52:50|10002.9|9998.9|10004|10000|10006|10002|10000.4|9996.4|32
1648558380000|2022-03-29 12:53:00|10003.6|9999.6|9977.7|9973.7|10003.6|9999.6|9977.2|9973.2|212
1648558390000|2022-03-29 12:53:10|9977.2|9973.2|9970|9966|9981.7|9977.7|9969.7|9965.7|135
1648558400000|2022-03-29 12:53:20|9970.5|9966.5|9969.5|9965.5|9977.2|9973.2|9967.7|9963.7|170
1648558410000|2022-03-29 12:53:30|9969.4|9965.4|9976.9|9972.9|9979.4|9975.4|9963.3|9959.3|182
1648558420000|2022-03-29 12:53:40|9976.3|9972.3|9994|9990|9996|9992|9975.3|9971.3|107
1648558430000|2022-03-29 12:53:50|9995|9991|9993.7|9989.7|9999.7|9995.7|9990.5|9986.5|83
1648558440000|2022-03-29 12:54:00|9993.5|9989.5|9975.3|9971.3|9996.2|9992.2|9974.5|9970.5|87
1648558450000|2022-03-29 12:54:10|9975|9971|9977.3|9973.3|9978.5|9974.5|9964.5|9960.5|99
1648558460000|2022-03-29 12:54:20|9978.3|9974.3|9987.5|9983.5|9987.5|9983.5|9973.3|9967.3|82
1648558470000|2022-03-29 12:54:30|9987.4|9983.4|9988.2|9984.2|9992|9988|9983.2|9979.2|87
1648558480000|2022-03-29 12:54:40|9988.7|9984.7|9995.9|9991.9|9995.9|9991.9|9988.7|9984.7|50
1648558490000|2022-03-29 12:54:50|9996.4|9992.4|9991.7|9987.7|10000.9|9995.9|9990.3|9986.3|52
1648558500000|2022-03-29 12:55:00|9990.6|9986.6|9971.8|9967.8|9994.9|9990.9|9969.8|9965.8|105
1648558510000|2022-03-29 12:55:10|9971.1|9967.1|9953.6|9949.6|9971.1|9967.1|9948.4|9944.4|201
1648558520000|2022-03-29 12:55:20|9954|9950|9958.6|9954.6|9967.6|9963.1|9945.4|9941.4|242
1648558530000|2022-03-29 12:55:30|9959|9955|9954.8|9950.8|9963|9959|9954.8|9949.9|92
1648558540000|2022-03-29 12:55:40|9953.2|9949.2|9957.9|9953.9|9958|9954|9944.6|9940.6|132
1648558550000|2022-03-29 12:55:50|9957.8|9953.8|9968.5|9964.5|9968.6|9964.6|9953.9|9949.9|119
1648558560000|2022-03-29 12:56:00|9969.2|9965.2|9991|9987|9991.7|9987.7|9969.2|9965.2|98
1648558570000|2022-03-29 12:56:10|9990|9986|9978.8|9974.8|9993.2|9989.2|9977.8|9973.8|56
1648558580000|2022-03-29 12:56:20|9979.8|9975.8|9982.4|9978.4|9984|9980|9977.5|9973.5|37
1648558590000|2022-03-29 12:56:30|9982.5|9978.5|9965.1|9961.1|9984|9980|9958.6|9954.6|97
1648558600000|2022-03-29 12:56:40|9965.6|9961.6|9972.8|9968.8|9972.8|9968.8|9964.3|9960.3|47
1648558610000|2022-03-29 12:56:50|9973.5|9969.5|9967.6|9963.6|9974.7|9970.7|9964.6|9960.6|38
1648558620000|2022-03-29 12:57:00|9968|9964|9976.6|9972.6|9978.1|9974.1|9964.9|9960.9|43
1648558630000|2022-03-29 12:57:10|9975.2|9971.2|9970.1|9966.1|9976.1|9972.1|9965.6|9960.9|22
1648558640000|2022-03-29 12:57:20|9973|9969|9976.1|9972.1|9976.1|9972.1|9967.6|9963.6|36
1648558650000|2022-03-29 12:57:30|9975.6|9971.6|9978.8|9974.8|9980.5|9976.5|9973.3|9969.3|34
1648558660000|2022-03-29 12:57:40|9979.3|9975.3|9974.1|9970.1|9985|9981|9973.6|9969.6|32
1648558670000|2022-03-29 12:57:50|9975.8|9971.8|9983|9979|9983|9979|9975.8|9971.8|16
1648558680000|2022-03-29 12:58:00|9982.3|9978.3|9986.8|9982.8|9987.3|9983.3|9973.3|9968.9|35
1648558690000|2022-03-29 12:58:10|9986.7|9982.7|9984.3|9980.3|9987.3|9983.3|9981|9977|38
1648558700000|2022-03-29 12:58:20|9984.5|9980.5|9994.4|9990.4|9996.4|9992.4|9980|9976|101
1648558710000|2022-03-29 12:58:30|9994.5|9990.5|9990.3|9986.3|9994.5|9990.5|9989.2|9985.2|51
1648558720000|2022-03-29 12:58:40|9989.8|9985.8|9976.8|9972.8|9990|9986|9975.1|9970.2|79
1648558730000|2022-03-29 12:58:50|9976.1|9972.1|9975.8|9971.8|9976.3|9972.3|9972.8|9968.8|19
1648558740000|2022-03-29 12:59:00|9976.9|9972.9|9960.8|9956.8|9976.9|9972.9|9952.1|9947.5|165
1648558750000|2022-03-29 12:59:10|9961|9957|9955|9951|9963|9959|9952.5|9948.5|45
1648558760000|2022-03-29 12:59:20|9955.7|9951.7|9959.3|9955.3|9967.5|9963.5|9952.1|9948.1|61
1648558770000|2022-03-29 12:59:30|9960.9|9956.9|9960.3|9956.3|9962.2|9958.2|9955.4|9951.4|60
1648558780000|2022-03-29 12:59:40|9959.9|9955.9|9962.3|9958.3|9965.8|9961.8|9958.4|9954.4|40
1648558790000|2022-03-29 12:59:50|9961.9|9957.9|9956.8|9952.8|9961.9|9957.9|9955.3|9950.7|30
1648558800000|2022-03-29 13:00:00|9954.9|9950.9|9902.5|9898.5|9954.9|9950.9|9900.2|9896.2|545
1648558810000|2022-03-29 13:00:10|9901.7|9897.7|9898|9894|9907.1|9903.1|9897.3|9893.3|219
1648558820000|2022-03-29 13:00:20|9898.4|9890.4|9893|9889|9898.4|9890.9|9881.9|9875.9|294
1648558830000|2022-03-29 13:00:30|9893.7|9889.7|9895.9|9891.9|9902.4|9898.4|9890.4|9886.4|182
1648558840000|2022-03-29 13:00:40|9893.9|9889.9|9904|9900|9904|9900|9888.5|9884.5|151
1648558850000|2022-03-29 13:00:50|9904.2|9900.2|9896.3|9892.3|9908.5|9904.5|9886.8|9882.8|204
1648558860000|2022-03-29 13:01:00|9897.8|9893.8|9901.5|9897.5|9910|9906|9894|9890|160
1648558870000|2022-03-29 13:01:10|9902.7|9898.7|9916.3|9912.3|9921.3|9917.3|9902|9898|161
1648558880000|2022-03-29 13:01:20|9916.8|9912.8|9911.3|9907.3|9916.8|9912.8|9903.6|9899.6|124
1648558890000|2022-03-29 13:01:30|9911|9907|9898.6|9894.6|9912|9908|9889.9|9885.9|201
1648558900000|2022-03-29 13:01:40|9899|9895|9895.8|9891.8|9909.3|9905.3|9890|9886|108
1648558910000|2022-03-29 13:01:50|9900|9896|9917.8|9913.8|9921.5|9917.5|9898.6|9894.6|167
1648558920000|2022-03-29 13:02:00|9921.6|9913.6|9927.9|9923.9|9931.7|9927.7|9915.5|9911.5|144
1648558930000|2022-03-29 13:02:10|9929.2|9925.2|9939.7|9935.7|9939.9|9935.9|9924.4|9920.4|161
1648558940000|2022-03-29 13:02:20|9940.2|9936.2|9948.1|9944.1|9949.6|9945.6|9936.9|9932.9|126
1648558950000|2022-03-29 13:02:30|9946.7|9942.7|9958.9|9954.9|9959.9|9955.9|9939.5|9935.5|129
1648558960000|2022-03-29 13:02:40|9959.6|9955.6|9954.7|9950.7|9962.2|9958.2|9951.2|9947.2|122
1648558970000|2022-03-29 13:02:50|9955.4|9951.4|9951.2|9947.2|9955.6|9951.6|9945.9|9941.9|113
1648558980000|2022-03-29 13:03:00|9950.9|9946.9|9921.5|9917.5|9952.2|9948.2|9918.3|9914.3|197
1648558990000|2022-03-29 13:03:10|9921.7|9917.7|9913.4|9909.4|9921.9|9917.9|9906.7|9902.7|99
1648559000000|2022-03-29 13:03:20|9913.7|9909.7|9917.4|9913.4|9936.7|9931.2|9913.7|9908.5|123
1648559010000|2022-03-29 13:03:30|9917|9913|9912.4|9908.4|9931.4|9927.4|9907.7|9903.7|107
1648559020000|2022-03-29 13:03:40|9912.7|9908.7|9925.6|9921.6|9925.6|9921.6|9911.9|9907.9|70
1648559030000|2022-03-29 13:03:50|9925.9|9921.9|9918.6|9914.6|9931.6|9927.6|9917.6|9913.6|113
1648559040000|2022-03-29 13:04:00|9916.8|9912.8|9923.1|9919.1|9924.6|9919.1|9912|9908|63
1648559050000|2022-03-29 13:04:10|9923.6|9919.6|9935.1|9931.1|9938.1|9934.1|9923.6|9919.6|127
1648559060000|2022-03-29 13:04:20|9935.4|9931.4|9943.7|9939.7|9944.9|9940.9|9935.2|9931.2|93
1648559070000|2022-03-29 13:04:30|9942.9|9938.9|9935.7|9931.7|9946.9|9942.9|9927|9923|90
1648559080000|2022-03-29 13:04:40|9935.9|9931.9|9927.9|9923.9|9939.6|9935.6|9927.9|9923.9|52
1648559090000|2022-03-29 13:04:50|9929.2|9925.2|9949.4|9945.4|9949.4|9945.4|9928.9|9924.9|106
1648559100000|2022-03-29 13:05:00|9949.9|9945.9|9933.1|9929.1|9950.9|9946.9|9929.7|9925.7|87
1648559110000|2022-03-29 13:05:10|9934.9|9930.9|9939.6|9935.6|9944.6|9940.6|9926.7|9922.7|80
1648559120000|2022-03-29 13:05:20|9940.6|9936.6|9937.9|9933.9|9944.6|9940.6|9935.4|9931.4|100
1648559130000|2022-03-29 13:05:30|9937.2|9933.2|9926.7|9922.7|9937.2|9933.2|9925.6|9920|130
1648559140000|2022-03-29 13:05:40|9928|9924|9935.4|9931.4|9937|9933|9928|9924|48
1648559150000|2022-03-29 13:05:50|9935.9|9931.9|9929|9925|9937.4|9933.4|9923.2|9919.2|102
1648559160000|2022-03-29 13:06:00|9928.9|9924.9|9913.2|9909.2|9930|9926|9912.9|9908.9|165
1648559170000|2022-03-29 13:06:10|9913.7|9909.7|9914.7|9910.7|9922.7|9918.7|9912.7|9908.7|152
1648559180000|2022-03-29 13:06:20|9913.2|9909.2|9921.8|9917.8|9921.9|9917.9|9912.6|9908.6|114
1648559190000|2022-03-29 13:06:30|9921.4|9917.4|9916.4|9912.4|9922.9|9918.9|9915.9|9911.9|53
1648559200000|2022-03-29 13:06:40|9919.4|9915.4|9940.2|9936.2|9940.7|9936.7|9915.9|9911.9|76
1648559210000|2022-03-29 13:06:50|9940.5|9936.5|9941.8|9937.8|9946|9942|9936.3|9932.3|129
1648559220000|2022-03-29 13:07:00|9942.3|9938.3|9946.6|9942.6|9949.9|9945.9|9940.2|9936.2|78
1648559230000|2022-03-29 13:07:10|9945.6|9941.6|9985.7|9981.7|9988.4|9984.4|9945.4|9941.4|218
1648559240000|2022-03-29 13:07:20|9985.4|9981.4|9982.7|9978.7|9994.7|9990.7|9982.7|9978.7|157
1648559250000|2022-03-29 13:07:30|9981.3|9977.3|9976.6|9972.6|9985.9|9981.9|9973.6|9969.6|118
1648559260000|2022-03-29 13:07:40|9978.1|9974.1|9971.9|9967.9|9979.7|9975.7|9965.9|9961.9|92
1648559270000|2022-03-29 13:07:50|9971.7|9967.7|9995.6|9991.6|9995.6|9991.6|9971.7|9967.7|89
1648559280000|2022-03-29 13:08:00|9995.1|9991.1|9976.8|9972.8|9995.1|9991.1|9975.9|9971.9|102
1648559290000|2022-03-29 13:08:10|9976.1|9972.1|9981.1|9977.1|9989.9|9985.9|9974.8|9970.8|68
1648559300000|2022-03-29 13:08:20|9980.6|9976.6|9976.8|9972.8|9982.1|9978.1|9972.3|9968.3|100
1648559310000|2022-03-29 13:08:30|9976.1|9972.1|9971.6|9967.6|9977.2|9973.2|9970|9966|77
1648559320000|2022-03-29 13:08:40|9972.9|9968.9|9985.8|9981.8|9985.8|9981.8|9970.6|9965.6|82
1648559330000|2022-03-29 13:08:50|9983.3|9979.3|9980.4|9976.4|9983.3|9979.3|9976.2|9972.2|65
1648559340000|2022-03-29 13:09:00|9981.1|9977.1|9979.3|9975.3|9983.3|9979.3|9977.4|9973.4|58
1648559350000|2022-03-29 13:09:10|9980.3|9976.3|9987.8|9983.8|9993.1|9989.1|9970.1|9966.1|118
1648559360000|2022-03-29 13:09:20|9988.1|9984.1|9993.5|9989.5|9995|9991|9988.1|9984.1|65
1648559370000|2022-03-29 13:09:30|9993|9989|9990.8|9986.8|9993|9989|9984.1|9980.1|55
1648559380000|2022-03-29 13:09:40|9990.3|9986.3|10003.3|9999.3|10003.3|9999.3|9989.6|9985.6|118
1648559390000|2022-03-29 13:09:50|10003.5|9999.5|9990|9986|10003.8|9999.8|9990|9986|79
1648559400000|2022-03-29 13:10:00|9989.1|9985.1|9989|9985|9990|9986|9984|9979.1|62
1648559410000|2022-03-29 13:10:10|9988|9984|9987|9983|9989|9985|9982.1|9978.1|64
1648559420000|2022-03-29 13:10:20|9986.4|9982.4|9983|9979|9989.5|9985.5|9981.4|9977.4|94
1648559430000|2022-03-29 13:10:30|9982.2|9978.2|9977.5|9973.5|9982.7|9978.7|9974.1|9969|108
1648559440000|2022-03-29 13:10:40|9977.8|9973.8|9979.8|9975.8|9980|9976|9974.1|9970.1|73
1648559450000|2022-03-29 13:10:50|9978.7|9974.7|9985.5|9981.5|9987.8|9983.8|9975.1|9971.1|78
1648559460000|2022-03-29 13:11:00|9987|9983|9979.1|9975.1|9989.5|9985.5|9979.1|9975.1|139
1648559470000|2022-03-29 13:11:10|9979.6|9975.6|9963.2|9959.2|9981.1|9977.1|9963.2|9959.2|113
1648559480000|2022-03-29 13:11:20|9962.6|9958.6|9955.7|9951.7|9962.9|9958.9|9953.7|9949.7|92
1648559490000|2022-03-29 13:11:30|9955.2|9951.2|9952.2|9948.2|9959.6|9955.6|9951.9|9947.9|75
1648559500000|2022-03-29 13:11:40|9953.3|9949.3|9939.5|9935.5|9954.9|9950.9|9930|9926|177
1648559510000|2022-03-29 13:11:50|9939|9935|9933.5|9929.5|9939.4|9935.4|9932|9928|69
1648559520000|2022-03-29 13:12:00|9934.9|9930.9|9922.8|9918.8|9935.4|9931.4|9917.5|9913.5|178
1648559530000|2022-03-29 13:12:10|9923.8|9919.8|9929.2|9925.2|9934.2|9930.2|9922.3|9918.3|91
1648559540000|2022-03-29 13:12:20|9929.7|9925.7|9929.3|9925.3|9935.5|9931.5|9928.7|9924.7|41
1648559550000|2022-03-29 13:12:30|9929.2|9925.2|9937.5|9933.5|9937.5|9933.5|9929.2|9925.2|50
1648559560000|2022-03-29 13:12:40|9936|9932|9934.5|9930.5|9939.5|9935.5|9932.2|9928.2|78
1648559570000|2022-03-29 13:12:50|9933.8|9929.8|9936.5|9932.5|9937|9933|9927.5|9923.5|61
1648559580000|2022-03-29 13:13:00|9936.2|9932.2|9938|9934|9939.5|9935.5|9932|9928|43
1648559590000|2022-03-29 13:13:10|9939.1|9935.1|9923.5|9919.5|9939.9|9935.9|9919.4|9915.4|127
1648559600000|2022-03-29 13:13:20|9923.1|9919.1|9903.4|9899.4|9923.1|9919.1|9903.4|9899.4|146
1648559610000|2022-03-29 13:13:30|9902.9|9898.9|9900.1|9896.1|9910.7|9906.7|9899.7|9895.7|92
1648559620000|2022-03-29 13:13:40|9900.2|9896.2|9916.4|9912.4|9922.5|9918.5|9897.1|9893.1|177
1648559630000|2022-03-29 13:13:50|9915.7|9911.7|9906.6|9902.6|9915.7|9911.7|9906.6|9902.6|59
1648559640000|2022-03-29 13:14:00|9907.6|9903.6|9898.7|9894.7|9910.2|9906.2|9898.7|9894.7|75
1648559650000|2022-03-29 13:14:10|9899.9|9891.9|9893.2|9889.2|9899.9|9894.2|9883.7|9879.7|146
1648559660000|2022-03-29 13:14:20|9892.9|9888.9|9898.6|9894.6|9902.4|9897.8|9889.2|9885.2|124
1648559670000|2022-03-29 13:14:30|9901.4|9893.4|9893.1|9889.1|9904.2|9898.2|9893.1|9889.1|47
1648559680000|2022-03-29 13:14:40|9893.4|9889.4|9905.3|9901.3|9905.3|9901.3|9891.3|9887.3|53
1648559690000|2022-03-29 13:14:50|9906.7|9902.7|9901.6|9897.6|9907.1|9903.1|9895.1|9891.1|73
1648559700000|2022-03-29 13:15:00|9901.3|9897.3|9907.1|9903.1|9909.1|9905.1|9898.9|9894.9|50
1648559710000|2022-03-29 13:15:10|9907.5|9903.5|9907.3|9903.3|9916.6|9912.6|9906.9|9902.9|66
1648559720000|2022-03-29 13:15:20|9907.6|9903.6|9914.1|9910.1|9915.1|9911.1|9905.8|9901.8|68
1648559730000|2022-03-29 13:15:30|9914.8|9910.8|9929.8|9925.8|9934.8|9930.8|9914.8|9910.8|113
1648559740000|2022-03-29 13:15:40|9930.2|9926.2|9940|9936|9941.3|9937.3|9930.2|9926.2|77
1648559750000|2022-03-29 13:15:50|9939.8|9935.8|9941.2|9937.2|9950.2|9946.2|9936|9932|116
1648559760000|2022-03-29 13:16:00|9942.2|9938.2|9956.2|9952.2|9963.7|9959.7|9941.7|9937.7|125
1648559770000|2022-03-29 13:16:10|9956.7|9952.7|9957.2|9953.2|9961.2|9957.2|9952.7|9948.7|76
1648559780000|2022-03-29 13:16:20|9956.9|9952.9|9955.1|9951.1|9956.9|9952.9|9945.2|9941.2|53
1648559790000|2022-03-29 13:16:30|9954.9|9950.9|9949.3|9945.3|9958.4|9954.4|9947.1|9943.1|56
1648559800000|2022-03-29 13:16:40|9948.9|9944.9|9957.9|9953.9|9958.8|9954.8|9948.9|9944.2|86
1648559810000|2022-03-29 13:16:50|9958.6|9954.6|9949.9|9945.9|9962.1|9958.1|9949.9|9945.9|81
1648559820000|2022-03-29 13:17:00|9950.6|9946.6|9957.8|9953.8|9958.8|9954.8|9948.4|9944.4|57
1648559830000|2022-03-29 13:17:10|9957.3|9953.3|9951.1|9947.1|9958.3|9954.3|9949.8|9945.8|50
1648559840000|2022-03-29 13:17:20|9950.7|9946.7|9958.6|9954.6|9961.1|9957.1|9950.6|9946.6|67
1648559850000|2022-03-29 13:17:30|9957.6|9953.6|9950.9|9946.9|9960|9956|9950.9|9946.9|34
1648559860000|2022-03-29 13:17:40|9950.6|9946.6|9957.4|9953.4|9957.4|9953.4|9948.4|9944.4|45
1648559870000|2022-03-29 13:17:50|9957.1|9953.1|9940.9|9936.9|9957.1|9953.1|9937|9933|69
1648559880000|2022-03-29 13:18:00|9940.6|9936.6|9936.1|9932.1|9949.1|9945.1|9935|9931|80
1648559890000|2022-03-29 13:18:10|9937.4|9933.4|9947.4|9943.4|9947.4|9943.4|9937.4|9933.4|47
1648559900000|2022-03-29 13:18:20|9948.3|9944.3|9964.6|9960.6|9965.1|9961.1|9948.3|9944.3|86
1648559910000|2022-03-29 13:18:30|9963.6|9959.6|9966.6|9962.6|9970.6|9966.6|9962.1|9958.1|89
1648559920000|2022-03-29 13:18:40|9968|9964|9961.9|9957.9|9969.6|9965.6|9957.6|9953.6|59
1648559930000|2022-03-29 13:18:50|9959.4|9955.4|9956.9|9952.9|9962.6|9958.6|9949.9|9945.9|91
1648559940000|2022-03-29 13:19:00|9956.6|9952.6|9951.6|9947.6|9959.6|9955.6|9942.4|9938.4|73
1648559950000|2022-03-29 13:19:10|9951.8|9947.8|9953.5|9949.5|9953.6|9949.6|9949.1|9945.1|22
1648559960000|2022-03-29 13:19:20|9952.6|9948.6|9962.5|9958.5|9962.6|9958.6|9950.1|9946.1|52
1648559970000|2022-03-29 13:19:30|9962.6|9958.6|9955.8|9951.8|9963.6|9959.6|9955.5|9951.5|47
1648559980000|2022-03-29 13:19:40|9955.4|9951.4|9964.6|9960.6|9967.7|9963.7|9954.5|9950.5|59
1648559990000|2022-03-29 13:19:50|9964.5|9960.5|9923.7|9919.7|9964.8|9960.8|9921.4|9917.4|156
1648560000000|2022-03-29 13:20:00|9923.3|9919.3|9940.1|9936.1|9940.1|9936.1|9923.3|9919.3|90
1648560010000|2022-03-29 13:20:10|9941.1|9937.1|9948.4|9944.4|9952.7|9948.7|9940.8|9936.8|50
1648560020000|2022-03-29 13:20:20|9948.6|9944.6|9955.6|9951.6|9958.5|9954.5|9947.3|9943.3|71
1648560030000|2022-03-29 13:20:30|9954.6|9950.6|9957.6|9953.6|9960.6|9956.6|9953.3|9949.3|119
1648560040000|2022-03-29 13:20:40|9957|9953|9952.4|9948.4|9959.5|9955.5|9951.1|9947.1|32
1648560050000|2022-03-29 13:20:50|9952.8|9948.8|9960.7|9956.7|9960.7|9956.7|9952.6|9948.6|75
1648560060000|2022-03-29 13:21:00|9960.8|9956.8|9959.7|9955.7|9961.3|9957.3|9953.7|9949.7|52
1648560070000|2022-03-29 13:21:10|9959.5|9955.5|9953.8|9949.8|9959.5|9955.5|9947.2|9943.2|113
1648560080000|2022-03-29 13:21:20|9954.8|9950.8|9957.1|9953.1|9957.1|9953.1|9953.6|9949.6|32
1648560090000|2022-03-29 13:21:30|9956.4|9952.4|9937.5|9933.5|9956.4|9952.4|9934|9930|104
1648560100000|2022-03-29 13:21:40|9937.8|9933.8|9954.2|9950.2|9956.2|9952.2|9937.8|9933.8|51
1648560110000|2022-03-29 13:21:50|9954.9|9950.9|9962.1|9958.1|9965.1|9961.1|9954.9|9950.9|93
1648560120000|2022-03-29 13:22:00|9961.7|9957.7|9948.6|9944.6|9962.1|9958.1|9945.4|9941.4|86
1648560130000|2022-03-29 13:22:10|9949.1|9945.1|9954.1|9950.1|9957.6|9953.6|9947.5|9943.5|17
1648560140000|2022-03-29 13:22:20|9952.7|9948.7|9944.9|9940.9|9952.7|9948.7|9944.9|9940.9|44
1648560150000|2022-03-29 13:22:30|9945.6|9941.6|9936.5|9932.5|9956.2|9952.2|9933.4|9929.4|117
1648560160000|2022-03-29 13:22:40|9936.8|9932.8|9944.5|9940.5|9946.5|9942.5|9932.8|9928.8|65
1648560170000|2022-03-29 13:22:50|9943.5|9939.5|9942.4|9938.4|9947.8|9943.8|9942.1|9938.1|42
1648560180000|2022-03-29 13:23:00|9942.3|9938.3|9936.1|9932.1|9942.3|9938.3|9926.7|9922.7|90
1648560190000|2022-03-29 13:23:10|9936.4|9932.4|9937.6|9933.6|9943.9|9939.9|9936.4|9932.4|54
1648560200000|2022-03-29 13:23:20|9938.1|9934.1|9934.5|9930.5|9939.6|9935.6|9933.7|9929.7|44
1648560210000|2022-03-29 13:23:30|9934.4|9930.4|9928.5|9924.5|9939.4|9935.4|9924.4|9920.4|79
1648560220000|2022-03-29 13:23:40|9930.4|9926.4|9932.4|9928.4|9936.1|9932.1|9930.4|9926.4|14
1648560230000|2022-03-29 13:23:50|9930.7|9926.7|9927.7|9923.7|9933.4|9929.4|9923.3|9919.3|101
1648560240000|2022-03-29 13:24:00|9928.7|9924.7|9915.7|9911.7|9928.7|9924.7|9913.7|9909.7|144
1648560250000|2022-03-29 13:24:10|9915.3|9911.3|9914.7|9910.7|9920.2|9916.2|9913.2|9909.2|112
1648560260000|2022-03-29 13:24:20|9914.3|9910.3|9918.2|9914.2|9918.7|9914.7|9913.2|9909.2|43
1648560270000|2022-03-29 13:24:30|9920|9916|9931.9|9927.9|9934.5|9929.9|9920|9916|102
1648560280000|2022-03-29 13:24:40|9931.4|9927.4|9938.4|9934.4|9938.4|9934.4|9924.4|9920.4|72
1648560290000|2022-03-29 13:24:50|9939.8|9935.8|9925.9|9921.9|9940.4|9936.4|9924.7|9920.7|68
1648560300000|2022-03-29 13:25:00|9925.7|9921.7|9929.2|9925.2|9935.2|9931.2|9923.8|9919.8|94
1648560310000|2022-03-29 13:25:10|9927.4|9923.4|9925.2|9921.2|9933.5|9929.5|9915.2|9911.2|90
1648560320000|2022-03-29 13:25:20|9925.9|9921.9|9921.3|9917.3|9926.3|9922.3|9919.1|9915.1|47
1648560330000|2022-03-29 13:25:30|9921.7|9917.7|9926.9|9922.9|9930.9|9926.9|9920.4|9916.4|49
1648560340000|2022-03-29 13:25:40|9928.4|9924.4|9930.4|9926.4|9931.2|9927.2|9926|9922|25
1648560350000|2022-03-29 13:25:50|9931.1|9927.1|9927.9|9923.9|9931.4|9927.4|9925.9|9921.9|29
1648560360000|2022-03-29 13:26:00|9928.4|9924.4|9929.5|9925.5|9942.1|9938.1|9928|9924|75
1648560370000|2022-03-29 13:26:10|9929.4|9925.4|9929.6|9925.6|9936.2|9932.2|9928.5|9924.5|37
1648560380000|2022-03-29 13:26:20|9929.3|9925.3|9943.4|9939.4|9945.2|9941.2|9929.3|9925.3|53
1648560390000|2022-03-29 13:26:30|9943|9939|9945.6|9941.6|9949.6|9945.6|9942.4|9938.4|106
1648560400000|2022-03-29 13:26:40|9946.1|9942.1|9946.1|9942.1|9953.1|9949.1|9945.2|9941.2|125
1648560410000|2022-03-29 13:26:50|9946.3|9942.3|9946.4|9942.4|9948.4|9944.4|9941|9937|73
1648560420000|2022-03-29 13:27:00|9947.8|9943.8|9937.2|9933.2|9947.9|9943.9|9936.3|9932.3|52
1648560430000|2022-03-29 13:27:10|9936.8|9932.8|9921.4|9917.4|9937.1|9933.1|9921.4|9917.4|155
1648560440000|2022-03-29 13:27:20|9921.3|9917.3|9917.6|9913.6|9923|9919|9915.9|9911.9|56
1648560450000|2022-03-29 13:27:30|9918.1|9914.1|9920|9916|9921.5|9917.5|9916.6|9912.6|33
1648560460000|2022-03-29 13:27:40|9919.8|9915.8|9914.8|9910.8|9920.1|9916.1|9907.1|9903.1|146
1648560470000|2022-03-29 13:27:50|9915|9911|9912.6|9908.6|9915.3|9911.3|9911.1|9907.1|36
1648560480000|2022-03-29 13:28:00|9911.8|9907.8|9909.6|9905.6|9913.1|9909.1|9906.6|9902.6|95
1648560490000|2022-03-29 13:28:10|9907.8|9903.8|9907.1|9903.1|9912.1|9908.1|9905.4|9901.4|81
1648560500000|2022-03-29 13:28:20|9907.6|9903.6|9911.1|9907.1|9911.1|9907.1|9903.2|9899.2|84
1648560510000|2022-03-29 13:28:30|9910.1|9906.1|9903.3|9899.3|9910.6|9906.6|9902.8|9898.8|72
1648560520000|2022-03-29 13:28:40|9902.8|9898.8|9903.6|9899.6|9905.7|9901.7|9902.3|9898.3|52
1648560530000|2022-03-29 13:28:50|9904.1|9900.1|9906.6|9902.6|9910.6|9906.6|9902.1|9896.7|76
1648560540000|2022-03-29 13:29:00|9906.3|9902.3|9895.8|9891.8|9906.3|9902.3|9895.3|9891.3|86
1648560550000|2022-03-29 13:29:10|9894.4|9890.4|9905.8|9901.8|9905.8|9901.8|9892.6|9888.6|140
1648560560000|2022-03-29 13:29:20|9904.6|9900.6|9905.3|9901.3|9905.3|9901.3|9896.8|9892.8|76
1648560570000|2022-03-29 13:29:30|9905|9901|9896.3|9892.3|9905|9901|9895.3|9891.3|51
1648560580000|2022-03-29 13:29:40|9895.3|9891.3|9899.8|9895.8|9902.5|9898.5|9893.3|9889.3|95
1648560590000|2022-03-29 13:29:50|9901.2|9897.2|9896.4|9892.4|9902.2|9898.2|9894|9890|76
1648560600000|2022-03-29 13:30:00|9895.8|9891.8|9871|9867|9896.7|9892.7|9869.3|9865.3|312
1648560610000|2022-03-29 13:30:10|9871.5|9867.5|9879.4|9875.4|9880.1|9876.1|9865.4|9861.4|199
1648560620000|2022-03-29 13:30:20|9878.4|9874.4|9862.8|9858.8|9878.4|9874.4|9861.3|9857.3|124
1648560630000|2022-03-29 13:30:30|9862.6|9858.6|9873|9869|9873|9869|9861.1|9857.1|148
1648560640000|2022-03-29 13:30:40|9873.5|9869.5|9872.8|9868.8|9881.5|9877.5|9872|9868|185
1648560650000|2022-03-29 13:30:50|9872.5|9868.5|9873.8|9869.8|9875.8|9871.8|9866.5|9862.5|86
1648560660000|2022-03-29 13:31:00|9874.3|9870.3|9876.5|9872.5|9882.7|9878.7|9870|9866|167
1648560670000|2022-03-29 13:31:10|9877.3|9873.3|9882.3|9878.3|9886.8|9882.8|9877.3|9873.3|83
1648560680000|2022-03-29 13:31:20|9880.6|9876.6|9900|9896|9900.5|9896.5|9877.8|9873.8|188
1648560690000|2022-03-29 13:31:30|9900.4|9896.4|9893.7|9889.7|9903.5|9899.5|9890|9886|96
1648560700000|2022-03-29 13:31:40|9893.5|9889.5|9888.3|9884.3|9904.7|9900.7|9886.8|9882.8|139
1648560710000|2022-03-29 13:31:50|9887.7|9883.7|9874.3|9870.3|9890.5|9886.5|9872.7|9868.7|130
1648560720000|2022-03-29 13:32:00|9874.8|9870.8|9889.2|9885.2|9889.7|9885.7|9873.3|9869.3|95
1648560730000|2022-03-29 13:32:10|9887.7|9883.7|9896.8|9892.8|9903|9899|9886.7|9882.7|77
1648560740000|2022-03-29 13:32:20|9896.7|9892.7|9892.8|9888.8|9902|9898|9892.8|9888.8|57
1648560750000|2022-03-29 13:32:30|9892.5|9888.5|9885|9881|9892.5|9888.5|9881.3|9877.3|82
1648560760000|2022-03-29 13:32:40|9884.5|9880.5|9893.4|9889.4|9900.7|9896.7|9884.5|9880.5|62
1648560770000|2022-03-29 13:32:50|9894.9|9890.9|9904|9900|9909|9905|9893.7|9889.7|75
1648560780000|2022-03-29 13:33:00|9904.5|9900.5|9885|9881|9904.5|9900.5|9884.3|9880.3|115
1648560790000|2022-03-29 13:33:10|9884.4|9880.4|9902.2|9898.2|9905|9901|9879.1|9875.1|100
1648560800000|2022-03-29 13:33:20|9902.4|9898.4|9894.2|9890.2|9906.9|9902.9|9891.5|9887.5|101
1648560810000|2022-03-29 13:33:30|9895.5|9891.5|9907.2|9903.2|9907.2|9903.2|9890.5|9886.5|65
1648560820000|2022-03-29 13:33:40|9907.6|9903.6|9888.4|9884.4|9908.5|9904.5|9888.4|9884.4|115
1648560830000|2022-03-29 13:33:50|9888.5|9884.5|9887.8|9883.8|9892.5|9888.5|9881.2|9877.2|119
1648560840000|2022-03-29 13:34:00|9887.1|9883.1|9882.6|9878.6|9888.7|9884.7|9878.8|9874.8|105
1648560850000|2022-03-29 13:34:10|9882.3|9878.3|9881.1|9877.1|9882.8|9878.8|9878.1|9874.1|39
1648560860000|2022-03-29 13:34:20|9880.8|9876.8|9882.6|9878.6|9883.1|9879.1|9877.3|9873.3|51
1648560870000|2022-03-29 13:34:30|9881.8|9877.8|9893.6|9889.6|9898.6|9894.6|9876.6|9872.6|103
1648560880000|2022-03-29 13:34:40|9894.1|9890.1|9883.1|9879.1|9894.1|9890.1|9880.1|9876.1|43
1648560890000|2022-03-29 13:34:50|9884.6|9880.6|9889.1|9885.1|9893.6|9889.6|9882.1|9878.1|129
1648560900000|2022-03-29 13:35:00|9889.5|9885.5|9885.6|9881.6|9889.5|9885.5|9877.6|9873.6|95
1648560910000|2022-03-29 13:35:10|9886|9882|9891|9887|9896|9892|9886|9882|65
1648560920000|2022-03-29 13:35:20|9890.3|9886.3|9899.3|9895.3|9902.8|9898.8|9889.5|9885.5|105
1648560930000|2022-03-29 13:35:30|9897|9893|9893.8|9889.8|9900.3|9896.3|9893|9888.9|76
1648560940000|2022-03-29 13:35:40|9894.5|9890.5|9904.3|9900.3|9908.8|9904.8|9894.5|9890.5|186
1648560950000|2022-03-29 13:35:50|9903.8|9899.8|9909.8|9905.8|9914.7|9910.7|9903.8|9899.8|134
1648560960000|2022-03-29 13:36:00|9911.3|9907.3|9897.1|9893.1|9918.1|9914.1|9896.6|9892.6|391
1648560970000|2022-03-29 13:36:10|9896.6|9892.6|9921.8|9917.8|9921.8|9917.8|9892.6|9888.6|182
1648560980000|2022-03-29 13:36:20|9922.2|9918.2|9932.9|9928.9|9935.4|9931.2|9921.3|9917.3|188
1648560990000|2022-03-29 13:36:30|9933|9929|9919|9915|9938.2|9934.2|9915.7|9911.7|156
1648561000000|2022-03-29 13:36:40|9920|9916|9925.7|9921.7|9929.7|9925.7|9917.2|9913.2|63
1648561010000|2022-03-29 13:36:50|9927.2|9923.2|9914.1|9910.1|9929.2|9925.2|9914.1|9910.1|57
1648561020000|2022-03-29 13:37:00|9914.2|9910.2|9901.8|9897.8|9915.7|9911.7|9901.3|9897.3|85
1648561030000|2022-03-29 13:37:10|9900.4|9896.4|9896.9|9892.9|9903.2|9899.2|9894.9|9890.9|106
1648561040000|2022-03-29 13:37:20|9896.4|9892.4|9896.4|9892.4|9900.9|9896.9|9889.1|9885.1|95
1648561050000|2022-03-29 13:37:30|9896.1|9892.1|9898.6|9894.6|9906.8|9902.8|9893.9|9889.1|117
1648561060000|2022-03-29 13:37:40|9898.1|9894.1|9902.6|9898.6|9903.9|9899.9|9896.6|9892.6|104
1648561070000|2022-03-29 13:37:50|9903.9|9899.9|9920.3|9916.3|9921.8|9917.8|9901.1|9897.1|132
1648561080000|2022-03-29 13:38:00|9920.4|9916.4|9919.3|9915.3|9929.8|9925.8|9918.6|9914.6|153
1648561090000|2022-03-29 13:38:10|9919.6|9915.6|9904.2|9900.2|9920.1|9916.1|9904.2|9900.2|85
1648561100000|2022-03-29 13:38:20|9903.4|9899.4|9898.6|9894.6|9905.6|9901.6|9896.7|9892.7|180
1648561110000|2022-03-29 13:38:30|9897.2|9893.2|9903.1|9899.1|9903.1|9899.1|9886|9882|111
1648561120000|2022-03-29 13:38:40|9902.6|9898.6|9898.1|9894.1|9902.8|9898.8|9896.4|9892.4|38
1648561130000|2022-03-29 13:38:50|9897.6|9893.6|9902.1|9898.1|9902.9|9898.9|9889.7|9885.7|94
1648561140000|2022-03-29 13:39:00|9902.4|9898.4|9887.6|9883.6|9902.4|9898.4|9886.1|9882.1|86
1648561150000|2022-03-29 13:39:10|9886.6|9882.6|9896.6|9892.6|9896.6|9892.6|9884.6|9880.6|78
1648561160000|2022-03-29 13:39:20|9895.9|9891.9|9911.3|9907.3|9911.3|9907.3|9895.9|9891.9|115
1648561170000|2022-03-29 13:39:30|9911.6|9907.6|9909.8|9905.8|9916.5|9912.5|9905.8|9901.8|64
1648561180000|2022-03-29 13:39:40|9910.1|9906.1|9910.1|9906.1|9913.8|9909.8|9906.6|9902.6|47
1648561190000|2022-03-29 13:39:50|9909.8|9905.8|9913|9909|9913|9909|9903.8|9899.8|52
1648561200000|2022-03-29 13:40:00|9911.2|9907.2|9896.8|9892.8|9911.2|9907.2|9894.9|9890.9|125
1648561210000|2022-03-29 13:40:10|9897.3|9893.3|9910.8|9906.8|9910.8|9906.8|9894.8|9890.8|84
1648561220000|2022-03-29 13:40:20|9910.1|9906.1|9907.3|9903.3|9910.1|9906.1|9903.8|9899.8|55
1648561230000|2022-03-29 13:40:30|9906.9|9902.9|9884.6|9880.6|9906.9|9902.9|9883.8|9879.8|160
1648561240000|2022-03-29 13:40:40|9883.2|9879.2|9891.4|9887.4|9896.1|9892.1|9883.1|9879.1|83
1648561250000|2022-03-29 13:40:50|9891.1|9887.1|9890.9|9886.9|9895.6|9891.6|9890.1|9886.1|24
1648561260000|2022-03-29 13:41:00|9890.6|9886.6|9897.1|9893.1|9897.7|9893.7|9886.6|9882.6|73
1648561270000|2022-03-29 13:41:10|9899.6|9895.6|9891.1|9887.1|9900.1|9896.1|9890.4|9886.4|150
1648561280000|2022-03-29 13:41:20|9890.7|9886.7|9906.9|9902.9|9906.9|9902.9|9890.4|9886.4|56
1648561290000|2022-03-29 13:41:30|9906.4|9902.4|9896.2|9892.2|9906.4|9902.4|9891.2|9887.2|87
1648561300000|2022-03-29 13:41:40|9896.5|9892.5|9902.9|9898.9|9906.4|9902.4|9896.5|9892.5|38
1648561310000|2022-03-29 13:41:50|9901.7|9897.7|9902.9|9898.9|9903.4|9899.4|9897|9893|43
1648561320000|2022-03-29 13:42:00|9903.2|9899.2|9897.9|9893.9|9904.8|9900.8|9891.9|9887.9|63
1648561330000|2022-03-29 13:42:10|9895.2|9891.2|9895|9891|9902.9|9898.9|9892.4|9888.4|66
1648561340000|2022-03-29 13:42:20|9894.5|9890.5|9899.9|9895.9|9901.4|9897.4|9893.9|9889.9|45
1648561350000|2022-03-29 13:42:30|9900.9|9896.9|9893.9|9889.9|9900.9|9896.9|9890.9|9886.9|24
1648561360000|2022-03-29 13:42:40|9893.4|9889.4|9897.1|9893.1|9898.4|9894.4|9889.7|9885.7|66
1648561370000|2022-03-29 13:42:50|9898.1|9894.1|9898.5|9894.5|9912.9|9908.9|9894.9|9890.9|122
1648561380000|2022-03-29 13:43:00|9898.3|9894.3|9896.7|9892.7|9899.2|9895.2|9889.2|9885.2|104
1648561390000|2022-03-29 13:43:10|9897.2|9893.2|9918.9|9914.9|9924.8|9920.8|9895.3|9891.3|166
1648561400000|2022-03-29 13:43:20|9918.4|9914.4|9929.9|9925.9|9934.9|9930.9|9917.9|9913.9|146
1648561410000|2022-03-29 13:43:30|9929.5|9925.5|9922.9|9918.9|9930.4|9926.4|9921.9|9917.9|59
1648561420000|2022-03-29 13:43:40|9923.2|9919.2|9939.7|9935.7|9939.7|9935.7|9923.2|9919.2|112
1648561430000|2022-03-29 13:43:50|9939.9|9935.9|9937.9|9933.9|9945.2|9941.2|9931.3|9927.3|239
1648561440000|2022-03-29 13:44:00|9938.2|9934.2|9931.9|9927.9|9938.2|9934.2|9926.7|9922.7|104
1648561450000|2022-03-29 13:44:10|9929.9|9925.9|9930.7|9926.7|9930.9|9926.9|9921.7|9917.7|122
1648561460000|2022-03-29 13:44:20|9930.4|9926.4|9938.9|9934.9|9941.1|9937.1|9927|9923|71
1648561470000|2022-03-29 13:44:30|9941.4|9937.4|9945.2|9941.2|9945.2|9941.2|9933.4|9929.4|117
1648561480000|2022-03-29 13:44:40|9946.4|9942.4|9945.9|9941.9|9953.7|9949.7|9944.9|9940.9|103
1648561490000|2022-03-29 13:44:50|9945.5|9941.5|9952.9|9948.9|9954.2|9950.2|9942.9|9938.9|69
1648561500000|2022-03-29 13:45:00|9953.7|9949.7|9963.1|9959.1|9967.1|9963.1|9953.7|9949.7|251
1648561510000|2022-03-29 13:45:10|9962|9958|9986.3|9982.3|9990.2|9986.2|9961.1|9957.1|273
1648561520000|2022-03-29 13:45:20|9985.8|9981.8|9975.1|9971.1|9987.4|9983.4|9973.9|9969.9|196
1648561530000|2022-03-29 13:45:30|9977.4|9973.4|9981.4|9977.4|9984|9980|9974.1|9970.1|143
1648561540000|2022-03-29 13:45:40|9981.3|9977.3|9988.8|9984.8|9990.6|9986.6|9980.3|9976.3|104
1648561550000|2022-03-29 13:45:50|9988.5|9984.5|10001.9|9997.9|10011.9|10005.5|9988.3|9984.3|293
1648561560000|2022-03-29 13:46:00|10000.9|9996.9|10010.4|10006.4|10011.1|10007.1|9999.7|9995.7|144
1648561570000|2022-03-29 13:46:10|10011.1|10007.1|10021.2|10017.2|10025.8|10021.8|10010.4|10006.4|257
1648561580000|2022-03-29 13:46:20|10021.6|10017.6|10015.9|10011.9|10021.7|10017.7|10013.4|10009.4|172
1648561590000|2022-03-29 13:46:30|10016.2|10012.2|10010.4|10006.4|10021.1|10017.1|10007.3|10003.3|134
1648561600000|2022-03-29 13:46:40|10010.2|10006.2|9998.4|9994.4|10010.2|10006.2|9996.4|9992.4|202
1648561610000|2022-03-29 13:46:50|9997.7|9993.7|10007.3|10003.3|10008.3|10004.3|9993.9|9989.9|187
1648561620000|2022-03-29 13:47:00|10006.3|10002.3|10021|10017|10025.9|10021.9|10006.3|10002.3|212
1648561630000|2022-03-29 13:47:10|10021.3|10017.3|10012.5|10008.5|10025.5|10021.5|10007.8|10003.8|129
1648561640000|2022-03-29 13:47:20|10011.8|10007.8|10016.8|10012.8|10022.3|10018.3|10008|10004|164
1648561650000|2022-03-29 13:47:30|10017.3|10013.3|10009.6|10005.6|10017.3|10013.3|9997.1|9993.1|185
1648561660000|2022-03-29 13:47:40|10010.3|10006.3|10006.1|10002.1|10011.6|10007.6|10005.6|10001.6|59
1648561670000|2022-03-29 13:47:50|10006.8|10002.8|10000.6|9996.6|10007.2|10003.2|9997.6|9993.6|51
1648561680000|2022-03-29 13:48:00|10000.1|9996.1|10013.1|10009.1|10016.2|10012.2|9992.6|9988.6|182
1648561690000|2022-03-29 13:48:10|10012.7|10008.7|10017|10013|10021.1|10017.1|10012.1|10008.1|74
1648561700000|2022-03-29 13:48:20|10016.6|10012.6|10021.2|10017.2|10023.7|10019.7|10016.5|10012.5|80
1648561710000|2022-03-29 13:48:30|10021.9|10017.9|10014.5|10010.5|10022|10018|10007.8|10003.8|89
1648561720000|2022-03-29 13:48:40|10015|10011|10016.5|10012.5|10020.6|10016.6|10008.5|10004.5|46
1648561730000|2022-03-29 13:48:50|10015.8|10011.8|10010.5|10006.5|10016.6|10012.6|10010.5|10006.5|38
1648561740000|2022-03-29 13:49:00|10011.5|10007.5|10017.2|10013.2|10023.4|10019.4|10007|10003|117
1648561750000|2022-03-29 13:49:10|10015|10011|10015.2|10011.2|10017.2|10013.2|10009.5|10005.5|60
1648561760000|2022-03-29 13:49:20|10014.8|10010.8|10020.9|10016.9|10023.2|10019.2|10013.2|10009.2|83
1648561770000|2022-03-29 13:49:30|10020.5|10016.5|10038.2|10034.2|10044.4|10040.4|10020.5|10016.5|339
1648561780000|2022-03-29 13:49:40|10037.5|10033.5|10038|10034|10038|10034|10028.2|10024.2|123
1648561790000|2022-03-29 13:49:50|10037.7|10033.7|10023.7|10019.7|10038.4|10034.4|10022.8|10018.8|131
1648561800000|2022-03-29 13:50:00|10024|10020|10028.7|10024.7|10028.7|10024.7|10012|10008|164
1648561810000|2022-03-29 13:50:10|10029.2|10025.2|10020.2|10016.2|10031.1|10027.1|10019.2|10015.2|53
1648561820000|2022-03-29 13:50:20|10019.8|10015.8|10013.7|10009.7|10022.7|10018.7|10012.8|10008.8|76
1648561830000|2022-03-29 13:50:30|10014.2|10010.2|10015.3|10011.3|10016.7|10012.7|10012.5|10008.5|69
1648561840000|2022-03-29 13:50:40|10015.8|10011.8|10014.5|10010.5|10020.2|10016.2|10014.2|10010.2|64
1648561850000|2022-03-29 13:50:50|10014.7|10010.7|10010.8|10006.8|10014.7|10010.7|10004.5|10000.5|126
1648561860000|2022-03-29 13:51:00|10010.3|10006.3|10006.7|10002.7|10015.7|10011.7|10004.8|10000.8|93
1648561870000|2022-03-29 13:51:10|10007.2|10003.2|10023|10019|10023.5|10019.5|10006.4|10002.4|70
1648561880000|2022-03-29 13:51:20|10021.3|10017.3|10029|10025|10032|10028|10021.3|10017.3|91
1648561890000|2022-03-29 13:51:30|10029.7|10025.7|10030.2|10026.2|10038.7|10034.7|10029|10025|92
1648561900000|2022-03-29 13:51:40|10029.8|10025.8|10029.2|10025.2|10035.2|10031.2|10028.3|10024.3|83
1648561910000|2022-03-29 13:51:50|10028.8|10024.8|10016.4|10012.4|10028.8|10024.8|10008.2|10004.2|117
1648561920000|2022-03-29 13:52:00|10016.9|10012.9|10022.9|10018.9|10024.5|10020.5|10010|10006|140
1648561930000|2022-03-29 13:52:10|10023.5|10019.5|10022.9|10018.9|10024.9|10020.9|10019.6|10015.6|72
1648561940000|2022-03-29 13:52:20|10021.9|10017.9|10014.5|10010.5|10024.1|10020.1|10013.7|10009.7|69
1648561950000|2022-03-29 13:52:30|10014.4|10010.4|10017.9|10013.9|10018.6|10014.6|10012.4|10008.4|42
1648561960000|2022-03-29 13:52:40|10017.6|10013.6|10018.3|10014.3|10026.9|10022.9|10017.6|10013.6|44
1648561970000|2022-03-29 13:52:50|10016.4|10012.4|10011.4|10007.4|10016.8|10012.8|10008.1|10004.1|102
1648561980000|2022-03-29 13:53:00|10010.9|10006.9|10014.1|10010.1|10017.9|10013.9|10008.2|10004.2|41
1648561990000|2022-03-29 13:53:10|10013.1|10009.1|10009.6|10005.6|10017.8|10013.8|10008.6|10004.6|84
1648562000000|2022-03-29 13:53:20|10008.8|10004.8|10013.3|10009.3|10013.9|10009.9|10008.1|10004.1|31
1648562010000|2022-03-29 13:53:30|10014.4|10010.4|10003.3|9999.3|10014.4|10010.4|10002.6|9998.6|51
1648562020000|2022-03-29 13:53:40|10003.4|9999.4|10017.7|10013.7|10017.7|10013.7|9999.8|9995.8|107
1648562030000|2022-03-29 13:53:50|10018|10014|10016.5|10012.5|10020.3|10016.3|10001.1|9997.1|123
1648562040000|2022-03-29 13:54:00|10016.8|10012.8|10001.4|9997.4|10017.2|10013.2|10001.4|9997.4|67
1648562050000|2022-03-29 13:54:10|10001.5|9997.5|10001.1|9997.1|10003.6|9999.6|9997.8|9993.8|64
1648562060000|2022-03-29 13:54:20|10000.8|9996.8|10004.3|10000.3|10006.8|10002.8|10000.3|9996.3|46
1648562070000|2022-03-29 13:54:30|10004.1|10000.1|9987.5|9983.5|10004.1|10000.1|9987.3|9983.3|170
1648562080000|2022-03-29 13:54:40|9986.4|9982.4|9978.6|9974.6|9987.7|9983.7|9978.5|9974.5|188
1648562090000|2022-03-29 13:54:50|9979.5|9975.5|9980.6|9976.6|9986.5|9982.5|9979.5|9975.5|120
1648562100000|2022-03-29 13:55:00|9979.9|9975.9|9987.2|9983.2|9987.2|9983.2|9979.6|9975.6|62
1648562110000|2022-03-29 13:55:10|9987.6|9983.6|9999.6|9995.6|10001|9997|9987.6|9983.6|102
1648562120000|2022-03-29 13:55:20|10000|9996|10005.3|10001.3|10006.1|10002.1|9994.9|9990.9|97
1648562130000|2022-03-29 13:55:30|10003.1|9999.1|10000|9996|10004.1|10000.1|9996.6|9992.6|130
1648562140000|2022-03-29 13:55:40|9999.6|9995.6|10020.5|10016.5|10020.6|10016.6|9998.6|9994.6|205
1648562150000|2022-03-29 13:55:50|10018.9|10014.9|10025|10021|10025.2|10021.2|10014.5|10010.5|115
1648562160000|2022-03-29 13:56:00|10026.1|10022.1|10023|10019|10030.9|10026.9|10020.7|10016.7|81
1648562170000|2022-03-29 13:56:10|10022.7|10018.7|10028.7|10024.7|10028.7|10024.7|10020.9|10016.9|111
1648562180000|2022-03-29 13:56:20|10028.6|10024.6|10035.6|10031.6|10038.4|10034.4|10027.2|10023.2|102
1648562190000|2022-03-29 13:56:30|10037.9|10033.9|10026.9|10022.9|10038.4|10034.4|10026.9|10022.9|79
1648562200000|2022-03-29 13:56:40|10026.8|10022.8|10018.6|10014.6|10026.8|10022.8|10016.9|10012.9|83
1648562210000|2022-03-29 13:56:50|10018.1|10014.1|10015.5|10011.5|10021.6|10017.6|10015.1|10011.1|66
1648562220000|2022-03-29 13:57:00|10015.6|10011.6|10017.1|10013.1|10018.6|10014.6|10014.6|10010.6|33
1648562230000|2022-03-29 13:57:10|10018.1|10014.1|10015.8|10011.8|10027|10023|10015.8|10011.8|84
1648562240000|2022-03-29 13:57:20|10016.3|10012.3|10020.4|10016.4|10022.4|10018.4|10014.6|10010.6|31
1648562250000|2022-03-29 13:57:30|10021.1|10017.1|10021.6|10017.6|10024.5|10020.5|10018.3|10014.3|59
1648562260000|2022-03-29 13:57:40|10020.6|10016.6|10020.1|10016.1|10024.3|10020.3|10017.8|10013.8|47
1648562270000|2022-03-29 13:57:50|10021.3|10017.3|10022.3|10018.3|10024.1|10020.1|10016.3|10012.3|45
1648562280000|2022-03-29 13:58:00|10022.6|10018.6|10020.8|10016.8|10024.3|10020.3|10019.9|10015.9|70
1648562290000|2022-03-29 13:58:10|10019.2|10015.2|10031|10027|10031|10027|10019.1|10015.1|77
1648562300000|2022-03-29 13:58:20|10031.1|10027.1|10035.5|10031.5|10037.1|10033.1|10031.1|10027.1|55
1648562310000|2022-03-29 13:58:30|10037.8|10033.8|10043.8|10039.8|10043.8|10039.8|10035.1|10031.1|78
1648562320000|2022-03-29 13:58:40|10043.4|10039.4|10058.1|10054.1|10062.6|10058.6|10043.3|10039|340
1648562330000|2022-03-29 13:58:50|10058.6|10054.6|10053.3|10049.3|10058.6|10054.6|10052.3|10048.3|82
1648562340000|2022-03-29 13:59:00|10053.6|10049.6|10059|10055|10059|10055|10052.8|10048.8|62
1648562350000|2022-03-29 13:59:10|10059.1|10055.1|10063.6|10059.6|10066.1|10062.1|10056.4|10052.4|118
1648562360000|2022-03-29 13:59:20|10063.1|10059.1|10060.6|10056.6|10064.1|10060.1|10058.1|10054.1|58
1648562370000|2022-03-29 13:59:30|10060.8|10056.8|10067.6|10063.6|10070.1|10066.1|10060.8|10056.8|279
1648562380000|2022-03-29 13:59:40|10066.6|10062.6|10060.4|10056.4|10068|10064|10057.2|10052.8|112
1648562390000|2022-03-29 13:59:50|10059.9|10055.9|10059.4|10055.4|10062.8|10058.3|10058.3|10053.6|41
1648562400000|2022-03-29 14:00:00|10058.6|10054.6|10053.9|10049.9|10061.8|10055.9|10053.9|10049.9|80
1648562410000|2022-03-29 14:00:10|10053.8|10049.8|10045.4|10041.4|10054.8|10050.8|10045.4|10041.4|160
1648562420000|2022-03-29 14:00:20|10045.3|10041.3|10043.6|10039.6|10049.1|10045.1|10039.1|10035.1|73
1648562430000|2022-03-29 14:00:30|10042.1|10038.1|10032.4|10028.4|10043.6|10039.6|10023.9|10019.9|150
1648562440000|2022-03-29 14:00:40|10033.9|10029.9|10034.3|10030.3|10034.4|10030.4|10028.6|10024.6|50
1648562450000|2022-03-29 14:00:50|10034.6|10030.6|10033.4|10029.4|10036.1|10032.1|10033.4|10029.4|21
1648562460000|2022-03-29 14:01:00|10033.1|10029.1|10016.4|10012.4|10033.1|10029.1|10016.4|10012.4|175
1648562470000|2022-03-29 14:01:10|10014.7|10010.7|10012.5|10008.5|10018.4|10014.4|10010.5|10006.5|124
1648562480000|2022-03-29 14:01:20|10013|10009|10011.4|10007.4|10017.7|10013.7|10011|10007|84
1648562490000|2022-03-29 14:01:30|10011.2|10007.2|10009.5|10005.5|10012.4|10008.4|10006.5|10002.5|103
1648562500000|2022-03-29 14:01:40|10010|10006|10003|9999|10012.1|10008.1|10002|9998|79
1648562510000|2022-03-29 14:01:50|10002.7|9998.7|10008.8|10004.8|10015|10011|10002.5|9998.5|128
1648562520000|2022-03-29 14:02:00|10010.2|10006.2|10010.1|10006.1|10011.8|10007.8|10008.7|10004.7|116
1648562530000|2022-03-29 14:02:10|10010|10006|10007.4|10003.4|10010|10006|10003.7|9999.7|65
1648562540000|2022-03-29 14:02:20|10007.9|10003.9|10023.9|10019.9|10026.1|10022.1|10007.9|10003.9|88
1648562550000|2022-03-29 14:02:30|10024.4|10020.4|10022.4|10018.4|10024.4|10020.4|10013.9|10009.9|60
1648562560000|2022-03-29 14:02:40|10020.3|10016.3|10018.9|10014.9|10020.9|10016.9|10008.4|10004.4|77
1648562570000|2022-03-29 14:02:50|10019.9|10015.9|10021.4|10017.4|10025.9|10021.9|10019.9|10015.9|37
1648562580000|2022-03-29 14:03:00|10023.1|10019.1|10021.1|10017.1|10026.1|10022.1|10019.6|10015.6|74
1648562590000|2022-03-29 14:03:10|10021.6|10017.6|10026.2|10022.2|10026.4|10022.4|10018.2|10014.2|93
1648562600000|2022-03-29 14:03:20|10026.3|10022.3|10040|10036|10043.1|10038|10023.9|10019.9|115
1648562610000|2022-03-29 14:03:30|10038.9|10034.9|10036.5|10032.5|10043|10039|10035.1|10031.1|120
1648562620000|2022-03-29 14:03:40|10037|10033|10044.7|10040.7|10047.7|10043.7|10035.6|10031.6|66
1648562630000|2022-03-29 14:03:50|10045.4|10041.4|10043.9|10039.9|10047.6|10043.6|10041.2|10037.2|53
1648562640000|2022-03-29 14:04:00|10043.7|10039.7|10047|10043|10048|10044|10039|10035|75
1648562650000|2022-03-29 14:04:10|10047.5|10043.5|10046.8|10042.8|10047.8|10043.8|10041|10037|84
1648562660000|2022-03-29 14:04:20|10046.4|10042.4|10044.4|10040.4|10051.1|10047.1|10043.4|10039.4|87
1648562670000|2022-03-29 14:04:30|10043.3|10039.3|10045.4|10041.4|10048.3|10044.3|10037.6|10033.6|52
1648562680000|2022-03-29 14:04:40|10045.1|10041.1|10057.3|10053.3|10061.6|10057.6|10044.1|10040.1|241
1648562690000|2022-03-29 14:04:50|10056.8|10052.8|10058.3|10054.3|10063|10059|10056.8|10052.8|72
1648562700000|2022-03-29 14:05:00|10057.8|10053.8|10058.8|10054.8|10058.8|10054.8|10053.7|10049.7|81
1648562710000|2022-03-29 14:05:10|10059.2|10055.2|10044.5|10040.5|10059.3|10055.3|10043.4|10039.4|141
1648562720000|2022-03-29 14:05:20|10044.8|10040.8|10042.6|10038.6|10047.5|10043.5|10042|10038|99
1648562730000|2022-03-29 14:05:30|10041.2|10037.2|10027|10023|10041.3|10037.3|10026.2|10022.2|168
1648562740000|2022-03-29 14:05:40|10026.9|10022.9|10037.5|10033.5|10040.4|10036.4|10025.7|10021.7|55
1648562750000|2022-03-29 14:05:50|10038.6|10034.6|10033.7|10029.7|10044.4|10040.4|10030.1|10026.1|111
1648562760000|2022-03-29 14:06:00|10034.1|10030.1|10040|10036|10046.7|10042.7|10034.1|10030.1|265
1648562770000|2022-03-29 14:06:10|10040.9|10036.9|10041.8|10037.8|10043.5|10039.5|10037.5|10033.5|68
1648562780000|2022-03-29 14:06:20|10042.3|10038.3|10044.8|10040.8|10044.8|10040.8|10038.8|10034.8|36
1648562790000|2022-03-29 14:06:30|10042.6|10034.6|10041.8|10037.8|10043|10039|10034.4|10030.4|161
1648562800000|2022-03-29 14:06:40|10041.4|10037.4|10055.8|10051.8|10057.2|10053.2|10041.3|10037.3|132
1648562810000|2022-03-29 14:06:50|10055.4|10051.4|10057.5|10053.5|10060.5|10056.5|10050.3|10046.3|71
1648562820000|2022-03-29 14:07:00|10057.1|10053.1|10046.3|10042.3|10058|10054|10044.6|10040.6|75
1648562830000|2022-03-29 14:07:10|10046.6|10042.6|10047|10043|10050.6|10046.6|10044|10040|53
1648562840000|2022-03-29 14:07:20|10044.9|10040.9|10045.4|10041.4|10047|10043|10042.1|10038.1|49
1648562850000|2022-03-29 14:07:30|10044.9|10040.9|10035.8|10031.8|10047.9|10043.9|10034.8|10030.8|166
1648562860000|2022-03-29 14:07:40|10035.3|10031.3|10037.8|10033.8|10042.7|10038.7|10034.3|10030.3|40
1648562870000|2022-03-29 14:07:50|10037.7|10033.7|10029.8|10025.8|10037.8|10033.8|10027.5|10023.5|56
1648562880000|2022-03-29 14:08:00|10029.5|10025.5|10020.8|10016.8|10031.8|10027.8|10020.3|10016.3|128
1648562890000|2022-03-29 14:08:10|10021.8|10017.8|10025.8|10021.8|10030.5|10026.5|10021.8|10017.8|77
1648562900000|2022-03-29 14:08:20|10026|10022|10017.8|10013.8|10028.5|10024.5|10017.2|10013.2|74
1648562910000|2022-03-29 14:08:30|10018.3|10014.3|10018.9|10014.9|10018.9|10014.9|10006.6|10002.6|105
1648562920000|2022-03-29 14:08:40|10019.4|10015.4|10022.4|10018.4|10026|10022|10017.1|10013.1|67
1648562930000|2022-03-29 14:08:50|10022.6|10018.6|10022.8|10018.8|10024|10020|10019.6|10015.6|34
1648562940000|2022-03-29 14:09:00|10022.6|10018.6|10012.4|10008.4|10022.6|10018.6|10009.9|10005.9|98
1648562950000|2022-03-29 14:09:10|10013.2|10009.2|10011.9|10007.9|10016.9|10012.9|10009.4|10005.4|54
1648562960000|2022-03-29 14:09:20|10012.9|10008.9|10016.7|10012.7|10017.7|10013.7|10009|10005|54
1648562970000|2022-03-29 14:09:30|10017.7|10013.7|10010|10006|10020.3|10016.3|10005.6|10001.6|118
1648562980000|2022-03-29 14:09:40|10009.7|10005.7|10011.2|10007.2|10017.5|10013.5|10009.5|10005.5|91
1648562990000|2022-03-29 14:09:50|10010.2|10006.2|10016.7|10012.7|10017.2|10013.2|10010.2|10006.2|27
1648563000000|2022-03-29 14:10:00|10019.2|10015.2|10015.5|10011.5|10019.7|10015.7|10012.6|10008.6|104
1648563010000|2022-03-29 14:10:10|10016.7|10012.7|10012.4|10008.4|10016.7|10012.7|10009.2|10005.2|88
1648563020000|2022-03-29 14:10:20|10012|10008|10009.3|10005.3|10012.7|10008.7|10009.3|10005.3|59
1648563030000|2022-03-29 14:10:30|10004.7|10000.7|9989.7|9985.7|10004.7|10000.7|9988.3|9984.3|237
1648563040000|2022-03-29 14:10:40|9989.3|9985.3|10001.9|9997.9|10004.4|10000.4|9988.8|9984.8|116
1648563050000|2022-03-29 14:10:50|10002.4|9998.4|10018.1|10014.1|10018.1|10014.1|10002.4|9998.4|65
1648563060000|2022-03-29 14:11:00|10018.8|10014.8|10036.9|10032.9|10040.6|10036.6|10017|10013|234
1648563070000|2022-03-29 14:11:10|10038.4|10034.4|10046.2|10042.2|10046.2|10042.2|10029.3|10025.3|224
1648563080000|2022-03-29 14:11:20|10046.5|10042.5|10049.5|10045.5|10051|10047|10046.2|10042.2|53
1648563090000|2022-03-29 14:11:30|10050.7|10046.7|10046.8|10042.8|10058.7|10054.7|10046.2|10042.2|99
1648563100000|2022-03-29 14:11:40|10046.7|10042.7|10041.3|10037.3|10046.7|10042.7|10033.1|10029.1|141
1648563110000|2022-03-29 14:11:50|10041.7|10037.7|10060|10056|10060.5|10056.5|10041.1|10037.1|115
1648563120000|2022-03-29 14:12:00|10060.2|10056.2|10079.6|10075.6|10083.3|10079.3|10059.7|10055.7|441
1648563130000|2022-03-29 14:12:10|10080.6|10076.6|10075.4|10071.4|10080.6|10076.6|10074.9|10070.9|92
1648563140000|2022-03-29 14:12:20|10075.6|10071.6|10074.7|10070.7|10079.2|10075.2|10071.9|10067.9|104
1648563150000|2022-03-29 14:12:30|10073.2|10069.2|10068.9|10064.9|10073.2|10069.2|10067.9|10063.9|73
1648563160000|2022-03-29 14:12:40|10070.4|10066.4|10060.4|10056.4|10070.4|10066.4|10056.5|10052.5|147
1648563170000|2022-03-29 14:12:50|10060.7|10056.7|10061.4|10057.4|10062.9|10058.9|10058.5|10054.5|45
1648563180000|2022-03-29 14:13:00|10061.9|10057.9|10073.7|10069.7|10073.7|10069.7|10058.5|10054.5|182
1648563190000|2022-03-29 14:13:10|10074.8|10070.8|10069.2|10065.2|10075.9|10071.9|10065.4|10061.4|102
1648563200000|2022-03-29 14:13:20|10069.4|10065.4|10071.9|10067.9|10077.3|10073.3|10069.4|10065.4|71
1648563210000|2022-03-29 14:13:30|10073.3|10069.3|10061.5|10057.5|10073.4|10069.4|10060.8|10056.8|122
1648563220000|2022-03-29 14:13:40|10060.5|10056.5|10066.2|10062.2|10070|10066|10058.5|10054.5|115
1648563230000|2022-03-29 14:13:50|10066.7|10062.7|10074|10070|10076.8|10072.8|10066.7|10062.7|64
1648563240000|2022-03-29 14:14:00|10073|10069|10077.5|10073.5|10077.5|10073.5|10069.8|10065.8|82
1648563250000|2022-03-29 14:14:10|10078|10074|10072.7|10068.7|10079.7|10075.7|10072.7|10068.7|119
1648563260000|2022-03-29 14:14:20|10073|10069|10074.3|10070.3|10079.7|10075.7|10071.2|10067.2|106
1648563270000|2022-03-29 14:14:30|10074.2|10070.2|10069.8|10065.8|10078|10074|10064.9|10060.9|188
1648563280000|2022-03-29 14:14:40|10070.5|10066.5|10071.3|10067.3|10073.8|10069.8|10065.2|10061.2|72
1648563290000|2022-03-29 14:14:50|10070.9|10066.9|10082.2|10078.2|10082.2|10078.2|10070.3|10066.3|81
1648563300000|2022-03-29 14:15:00|10081.5|10077.5|10083.3|10079.3|10084|10080|10071|10067|176
1648563310000|2022-03-29 14:15:10|10083.2|10079.2|10092.7|10088.7|10101.9|10097.9|10081.1|10077.1|516
1648563320000|2022-03-29 14:15:20|10092.3|10088.3|10091.2|10087.2|10093.2|10089.2|10087.5|10083.5|104
1648563330000|2022-03-29 14:15:30|10090.8|10086.8|10090|10086|10092.7|10088.7|10089.5|10085.5|64
1648563340000|2022-03-29 14:15:40|10089.3|10085.3|10084.6|10080.6|10091.8|10087.8|10081.1|10077.1|106
1648563350000|2022-03-29 14:15:50|10083.8|10079.8|10086|10082|10091.5|10087.5|10083.5|10079.5|48
1648563360000|2022-03-29 14:16:00|10087|10083|10084|10080|10088.3|10084.3|10084|10080|88
1648563370000|2022-03-29 14:16:10|10083.1|10079.1|10087.8|10083.8|10093.2|10089.2|10083.1|10079.1|131
1648563380000|2022-03-29 14:16:20|10088|10084|10109|10105|10111|10107|10087.8|10083.8|264
1648563390000|2022-03-29 14:16:30|10108.7|10104.7|10108.7|10104.7|10113|10109|10105.3|10101.3|234
1648563400000|2022-03-29 14:16:40|10109|10105|10112|10108|10113.4|10109.2|10107.3|10103.3|126
1648563410000|2022-03-29 14:16:50|10111.7|10107.7|10109.7|10105.7|10112|10108|10107.8|10103.8|57
1648563420000|2022-03-29 14:17:00|10111.2|10107.2|10111.7|10107.7|10118.2|10114.2|10108.2|10104.2|70
1648563430000|2022-03-29 14:17:10|10112.2|10108.2|10100.1|10096.1|10112.2|10108.2|10100.1|10096.1|144
1648563440000|2022-03-29 14:17:20|10101.5|10097.5|10101.6|10097.6|10104.2|10100.2|10100.6|10096.6|56
1648563450000|2022-03-29 14:17:30|10100.9|10096.9|10100.1|10096.1|10102.6|10098.6|10094.4|10090.4|107
1648563460000|2022-03-29 14:17:40|10100|10096|10093.6|10089.6|10101.3|10097.3|10093.6|10089.6|53
1648563470000|2022-03-29 14:17:50|10094.3|10090.3|10101.1|10097.1|10103.4|10099.4|10093.4|10089.4|51
1648563480000|2022-03-29 14:18:00|10096.2|10092.2|10100.9|10096.9|10104.8|10100.8|10096.2|10092.2|106
1648563490000|2022-03-29 14:18:10|10099.8|10095.8|10100.7|10096.7|10101|10097|10092.6|10088.6|178
1648563500000|2022-03-29 14:18:20|10101.5|10097.5|10107.5|10103.5|10110.1|10106.1|10101.2|10097.2|75
1648563510000|2022-03-29 14:18:30|10108.6|10104.6|10113.7|10109.7|10117.2|10113.2|10108.6|10104.6|68
1648563520000|2022-03-29 14:18:40|10114|10110|10112.5|10108.5|10117.2|10113.2|10108.7|10104.7|71
1648563530000|2022-03-29 14:18:50|10111|10107|10114|10110|10117.4|10113.4|10109.5|10105.5|88
1648563540000|2022-03-29 14:19:00|10113.7|10109.7|10108|10104|10114|10110|10105.2|10101.2|68
1648563550000|2022-03-29 14:19:10|10106.6|10102.6|10099.3|10095.3|10106.7|10102.7|10096.7|10092.7|132
1648563560000|2022-03-29 14:19:20|10099.7|10095.7|10099.2|10095.2|10104.7|10100.7|10097.8|10093.8|66
1648563570000|2022-03-29 14:19:30|10099.3|10095.3|10101.3|10097.3|10102.2|10098.2|10097.8|10093.8|41
1648563580000|2022-03-29 14:19:40|10102.7|10098.7|10115.2|10111.2|10116.2|10112.2|10102.7|10098.7|99
1648563590000|2022-03-29 14:19:50|10115.4|10111.4|10134.9|10130.9|10135|10131|10115.4|10111.4|300
1648563600000|2022-03-29 14:20:00|10135.4|10131.4|10145.9|10141.9|10145.9|10141.9|10129|10125|282
1648563610000|2022-03-29 14:20:10|10145.4|10141.4|10143.5|10139.5|10158.6|10154.6|10141.7|10137.7|326
1648563620000|2022-03-29 14:20:20|10142.7|10138.7|10154.2|10150.2|10155.2|10151.2|10139.9|10135.9|122
1648563630000|2022-03-29 14:20:30|10153.7|10149.7|10158.2|10154.2|10166.7|10162.7|10150.2|10146.2|268
1648563640000|2022-03-29 14:20:40|10157.9|10153.9|10155.4|10151.4|10160.7|10156.7|10151.9|10147.9|109
1648563650000|2022-03-29 14:20:50|10154.9|10150.9|10166.1|10162.1|10171.8|10167.8|10154.9|10150.9|296
1648563660000|2022-03-29 14:21:00|10166.4|10162.4|10159.1|10155.1|10171.1|10165.4|10158.4|10154.4|146
1648563670000|2022-03-29 14:21:10|10158.9|10154.9|10155.7|10151.7|10161.3|10157.3|10155.4|10151.4|89
1648563680000|2022-03-29 14:21:20|10156.2|10152.2|10163.7|10159.7|10166.9|10162.9|10155.9|10151.9|109
1648563690000|2022-03-29 14:21:30|10163.4|10159.4|10161.4|10157.4|10164.9|10160.9|10160.1|10156.1|85
1648563700000|2022-03-29 14:21:40|10162.4|10158.4|10170.6|10166.6|10175.1|10171.1|10160.9|10156.9|108
1648563710000|2022-03-29 14:21:50|10169.6|10165.6|10165.6|10161.6|10169.6|10165.6|10162.1|10158.1|61
1648563720000|2022-03-29 14:22:00|10165.8|10161.8|10163.1|10159.1|10168.1|10164.1|10162.6|10158.6|49
1648563730000|2022-03-29 14:22:10|10160.7|10156.7|10173.8|10169.8|10173.8|10169.8|10155.1|10151.1|216
1648563740000|2022-03-29 14:22:20|10174.3|10170.3|10175.3|10171.3|10180.7|10176.7|10172.3|10168.3|109
1648563750000|2022-03-29 14:22:30|10175|10171|10163.8|10159.8|10175.8|10171.8|10162.9|10158.9|86
1648563760000|2022-03-29 14:22:40|10163.9|10159.9|10161.3|10157.3|10165.3|10161.3|10158.9|10154.9|65
1648563770000|2022-03-29 14:22:50|10161.4|10157.4|10159.4|10155.4|10162.9|10158.9|10157.4|10153.4|50
1648563780000|2022-03-29 14:23:00|10159.1|10155.1|10158.4|10154.4|10161.6|10157.6|10156.9|10152.9|51
1648563790000|2022-03-29 14:23:10|10158.8|10154.8|10161.4|10157.4|10164.9|10160.9|10157.1|10153.1|78
1648563800000|2022-03-29 14:23:20|10161.1|10157.1|10158.9|10154.9|10163.8|10159.8|10158.4|10154.4|119
1648563810000|2022-03-29 14:23:30|10158.4|10154.4|10160.9|10156.9|10161.5|10157.5|10156.4|10152.4|64
1648563820000|2022-03-29 14:23:40|10161.8|10157.8|10158.3|10154.3|10162.3|10158.3|10158.3|10154.3|30
1648563830000|2022-03-29 14:23:50|10157.1|10153.1|10159.6|10155.6|10162.1|10158.1|10156.1|10152.1|49
1648563840000|2022-03-29 14:24:00|10159.3|10155.3|10154.3|10150.3|10160.3|10156.3|10145.9|10141.9|186
1648563850000|2022-03-29 14:24:10|10152.9|10148.9|10149.1|10145.1|10153.4|10149.4|10147.9|10143.9|42
1648563860000|2022-03-29 14:24:20|10149.4|10145.4|10141.4|10137.4|10150.4|10146.4|10141.4|10137.4|98
1648563870000|2022-03-29 14:24:30|10142.1|10138.1|10146.2|10142.2|10146.7|10142.7|10135.2|10131.2|126
1648563880000|2022-03-29 14:24:40|10146.7|10142.7|10148.9|10144.9|10153|10149|10145.2|10141.2|64
1648563890000|2022-03-29 14:24:50|10147.5|10143.5|10141.1|10137.1|10147.5|10143.5|10139.7|10135.7|68
1648563900000|2022-03-29 14:25:00|10141.2|10137.2|10137.9|10133.9|10141.9|10137.9|10135.4|10131.4|113
1648563910000|2022-03-29 14:25:10|10138|10134|10145.6|10141.6|10146.4|10142.4|10138|10134|44
1648563920000|2022-03-29 14:25:20|10145.7|10141.7|10146.4|10142.4|10149.9|10145.9|10145.6|10141.6|18
1648563930000|2022-03-29 14:25:30|10146.5|10142.5|10148.2|10144.2|10149.7|10145.7|10146.5|10142.5|29
1648563940000|2022-03-29 14:25:40|10148.6|10144.6|10147|10143|10150.8|10146.8|10147|10143|35
1648563950000|2022-03-29 14:25:50|10147.5|10143.5|10155.3|10151.3|10156.3|10152.3|10146.8|10142.8|80
1648563960000|2022-03-29 14:26:00|10154.8|10150.8|10148.8|10144.8|10154.8|10150.8|10147.7|10143.7|43
1648563970000|2022-03-29 14:26:10|10148.5|10144.5|10149.7|10145.7|10152.7|10148.7|10148.5|10144.5|40
1648563980000|2022-03-29 14:26:20|10149.3|10145.3|10150.7|10146.7|10150.7|10146.7|10148.3|10144.3|34
1648563990000|2022-03-29 14:26:30|10150.5|10146.5|10148.8|10144.8|10150.5|10146.5|10148|10144|14
1648564000000|2022-03-29 14:26:40|10149.8|10145.8|10147|10143|10150.7|10146.7|10147|10143|39
1648564010000|2022-03-29 14:26:50|10147.7|10143.7|10137.4|10133.4|10150.2|10146.2|10137.4|10133.4|84
1648564020000|2022-03-29 14:27:00|10136.9|10132.9|10140.1|10136.1|10142.6|10138.6|10136.7|10132.7|51
1648564030000|2022-03-29 14:27:10|10139|10135|10147.9|10143.9|10151.1|10147.1|10136.6|10132.6|61
1648564040000|2022-03-29 14:27:20|10148.3|10144.3|10159.8|10155.8|10163.8|10159.8|10148.3|10144.3|108
1648564050000|2022-03-29 14:27:30|10160.1|10156.1|10152.4|10148.4|10160.3|10156.3|10149|10145|52
1648564060000|2022-03-29 14:27:40|10152.6|10148.6|10156.4|10152.4|10160.6|10156.6|10151.1|10147.1|57
1648564070000|2022-03-29 14:27:50|10156.9|10152.9|10158.6|10154.6|10159.6|10155.6|10153.9|10149.9|51
1648564080000|2022-03-29 14:28:00|10159.3|10155.3|10155.6|10151.6|10159.3|10155.3|10152.7|10148.7|44
1648564090000|2022-03-29 14:28:10|10156.3|10152.3|10143.6|10139.6|10156.6|10152.6|10143.4|10139.4|40
1648564100000|2022-03-29 14:28:20|10143.9|10139.9|10146.4|10142.4|10148.4|10144.4|10143.4|10139.4|81
1648564110000|2022-03-29 14:28:30|10147.5|10143.5|10144.3|10140.3|10147.8|10143.8|10139.6|10135.6|51
1648564120000|2022-03-29 14:28:40|10141.7|10137.7|10128|10124|10141.7|10137.7|10126.9|10122.9|170
1648564130000|2022-03-29 14:28:50|10128.9|10124.9|10127.9|10123.9|10131.2|10127.2|10124.2|10120.2|80
1648564140000|2022-03-29 14:29:00|10128.9|10124.9|10124.7|10120.7|10128.9|10124.9|10122|10118|96
1648564150000|2022-03-29 14:29:10|10125|10121|10126.7|10122.7|10128.8|10124.8|10122.2|10118.2|87
1648564160000|2022-03-29 14:29:20|10126.3|10122.3|10131.6|10127.6|10131.6|10127.6|10123|10119|61
1648564170000|2022-03-29 14:29:30|10132.6|10128.6|10121.5|10117.5|10132.6|10128.6|10121.5|10117.5|53
1648564180000|2022-03-29 14:29:40|10121.2|10117.2|10125.9|10121.9|10131.1|10127.1|10120.7|10116.7|89
1648564190000|2022-03-29 14:29:50|10126.2|10122.2|10132.6|10128.6|10132.6|10128.6|10124.6|10120.6|45
1648564200000|2022-03-29 14:30:00|10133.8|10129.8|10142.4|10138.4|10147.4|10143.4|10133.6|10129.6|125
1648564210000|2022-03-29 14:30:10|10143.1|10139.1|10145.1|10141.1|10145.6|10141.6|10139.7|10135.7|48
1648564220000|2022-03-29 14:30:20|10146.5|10142.5|10141.1|10137.1|10147.3|10143.3|10139.2|10135.2|76
1648564230000|2022-03-29 14:30:30|10141.6|10137.6|10146.6|10142.6|10149|10145|10141.6|10137.6|76
1648564240000|2022-03-29 14:30:40|10146.4|10142.4|10143.8|10139.8|10146.9|10142.9|10140.8|10136.8|26
1648564250000|2022-03-29 14:30:50|10143.4|10139.4|10145.7|10141.7|10147.8|10143.8|10139.6|10135.6|92
1648564260000|2022-03-29 14:31:00|10146.3|10142.3|10145.8|10141.8|10147.3|10143.3|10141.1|10137.1|37
1648564270000|2022-03-29 14:31:10|10145.4|10141.4|10137.1|10133.1|10145.9|10141.9|10135.2|10130.3|204
1648564280000|2022-03-29 14:31:20|10137.6|10133.6|10134|10130|10137.6|10133.6|10134|10130|44
1648564290000|2022-03-29 14:31:30|10133.7|10129.7|10125|10121|10133.7|10129.7|10123.3|10119.3|99
1648564300000|2022-03-29 14:31:40|10125.7|10121.7|10132.9|10128.9|10133|10129|10124.7|10120.7|68
1648564310000|2022-03-29 14:31:50|10132.5|10128.5|10131.9|10127.9|10138|10134|10130|10126|96
1648564320000|2022-03-29 14:32:00|10132|10128|10136.2|10132.2|10136.7|10132.7|10130.3|10126.3|67
1648564330000|2022-03-29 14:32:10|10135.7|10131.7|10131|10127|10136.7|10132.7|10130.2|10126.2|62
1648564340000|2022-03-29 14:32:20|10132.6|10128.6|10141.9|10137.9|10144.4|10140.4|10132.6|10128.6|94
1648564350000|2022-03-29 14:32:30|10142.2|10138.2|10133.8|10129.8|10142.4|10138.4|10133.8|10129.8|51
1648564360000|2022-03-29 14:32:40|10134.2|10130.2|10128.3|10124.3|10135.5|10131.5|10127.1|10123.1|72
1648564370000|2022-03-29 14:32:50|10128.1|10124.1|10125.1|10121.1|10131.1|10127.1|10118.7|10114.7|129
1648564380000|2022-03-29 14:33:00|10125.3|10121.3|10121.3|10117.3|10125.6|10121.6|10119.4|10115.4|147
1648564390000|2022-03-29 14:33:10|10121.4|10117.4|10124.1|10120.1|10124.4|10120.4|10119.4|10115.4|68
1648564400000|2022-03-29 14:33:20|10124.4|10120.4|10138.3|10134.3|10138.5|10134.5|10122.9|10118.9|126
1648564410000|2022-03-29 14:33:30|10137.9|10133.9|10138.3|10134.3|10140.4|10136.4|10136.4|10132.4|50
1648564420000|2022-03-29 14:33:40|10139.3|10135.3|10144.1|10140.1|10144.6|10140.6|10139.3|10135.3|93
1648564430000|2022-03-29 14:33:50|10144.5|10140.5|10140.8|10136.8|10146.3|10142.3|10139.1|10135.1|45
1648564440000|2022-03-29 14:34:00|10140.9|10136.9|10131.4|10127.4|10141.4|10137.4|10129.6|10125.6|79
1648564450000|2022-03-29 14:34:10|10131.9|10127.9|10136.4|10132.4|10136.4|10132.4|10130.9|10126.9|43
1648564460000|2022-03-29 14:34:20|10135.9|10131.9|10146.1|10142.1|10150.3|10146.3|10134.4|10130.4|169
1648564470000|2022-03-29 14:34:30|10146.5|10142.5|10148.8|10144.8|10150.2|10146.2|10146.1|10142.1|48
1648564480000|2022-03-29 14:34:40|10149.1|10145.1|10148.1|10144.1|10149.1|10145.1|10144.1|10140.1|63
1648564490000|2022-03-29 14:34:50|10147.6|10143.6|10146.1|10142.1|10147.6|10143.6|10141.1|10137.1|66
1648564500000|2022-03-29 14:35:00|10143.3|10139.3|10141.3|10137.3|10143.3|10139.3|10138.3|10134.3|70
1648564510000|2022-03-29 14:35:10|10141.1|10137.1|10135.3|10131.3|10143.6|10139.6|10131.8|10127.8|65
1648564520000|2022-03-29 14:35:20|10135.4|10131.4|10138.1|10134.1|10143.3|10139.3|10135.3|10131.3|100
1648564530000|2022-03-29 14:35:30|10138.5|10134.5|10140.6|10136.6|10146.3|10142.3|10138.3|10133.3|105
1648564540000|2022-03-29 14:35:40|10141|10137|10141.1|10137.1|10144.6|10140.6|10139.6|10135.6|27
1648564550000|2022-03-29 14:35:50|10140.1|10136.1|10135.1|10131.1|10141.1|10137.1|10128.3|10124.3|92
1648564560000|2022-03-29 14:36:00|10136.5|10132.5|10138.1|10134.1|10138.5|10134.5|10134.8|10130.8|33
1648564570000|2022-03-29 14:36:10|10137.8|10133.8|10134.1|10130.1|10140.5|10136.5|10133.4|10129.4|46
1648564580000|2022-03-29 14:36:20|10134.8|10130.8|10132.4|10128.4|10136.6|10132.6|10128.1|10124.1|129
1648564590000|2022-03-29 14:36:30|10131.9|10127.9|10128.4|10124.4|10132.4|10128.4|10126.4|10122.4|33
1648564600000|2022-03-29 14:36:40|10126.4|10122.4|10126.4|10122.4|10130.4|10126.4|10122.9|10118.9|52
1648564610000|2022-03-29 14:36:50|10126.3|10122.3|10125.4|10121.4|10126.4|10122.4|10123.2|10119.2|40
1648564620000|2022-03-29 14:37:00|10125.8|10121.8|10126.1|10122.1|10129.9|10125.9|10124.9|10120.9|46
1648564630000|2022-03-29 14:37:10|10126.3|10122.3|10125.9|10121.9|10129.9|10125.9|10121.7|10117.7|91
1648564640000|2022-03-29 14:37:20|10126.4|10122.4|10134.9|10130.9|10137.1|10133.1|10125.8|10121.8|75
1648564650000|2022-03-29 14:37:30|10135.6|10131.6|10135.6|10131.6|10138.1|10134.1|10134.1|10130.1|78
1648564660000|2022-03-29 14:37:40|10135.8|10131.8|10141.1|10137.1|10142|10138|10135.8|10131.8|138
1648564670000|2022-03-29 14:37:50|10139.9|10135.9|10139.1|10135.1|10140.9|10136.9|10137.4|10133.4|135
1648564680000|2022-03-29 14:38:00|10139.4|10135.4|10138.6|10134.6|10140.4|10136.4|10136.4|10132.4|48
1648564690000|2022-03-29 14:38:10|10141.8|10137.8|10144.1|10140.1|10146.1|10142.1|10138.4|10134.4|107
1648564700000|2022-03-29 14:38:20|10144.5|10140.5|10160.3|10156.3|10162.9|10158.9|10144.5|10140.5|237
1648564710000|2022-03-29 14:38:30|10160.7|10156.7|10188.3|10184.3|10189.3|10185.3|10160.5|10156.5|338
1648564720000|2022-03-29 14:38:40|10188.4|10184.4|10183.9|10179.9|10189.8|10185.8|10181.9|10177.9|147
1648564730000|2022-03-29 14:38:50|10183.6|10179.6|10192.1|10188.1|10194.9|10190.9|10182|10178|210
1648564740000|2022-03-29 14:39:00|10192.4|10188.4|10184.2|10180.2|10192.4|10188.4|10182.2|10178.2|94
1648564750000|2022-03-29 14:39:10|10184.7|10180.7|10181.8|10177.8|10186.2|10182.2|10180.2|10176.2|100
1648564760000|2022-03-29 14:39:20|10181.5|10177.5|10177.8|10173.8|10184.2|10180.2|10175.6|10171.6|72
1648564770000|2022-03-29 14:39:30|10177.1|10173.1|10184.5|10180.5|10188|10184|10176.1|10172.1|206
1648564780000|2022-03-29 14:39:40|10184.2|10180.2|10185.9|10181.9|10194.9|10190.9|10183.5|10179.5|192
1648564790000|2022-03-29 14:39:50|10187.4|10183.4|10188.4|10184.4|10192.8|10188.8|10186.2|10182.2|91
1648564800000|2022-03-29 14:40:00|10188.9|10184.9|10188.3|10184.3|10189.9|10185.9|10184.9|10180.9|38
1648564810000|2022-03-29 14:40:10|10188.4|10184.4|10187.4|10183.4|10190.9|10186.9|10186.6|10182.6|45
1648564820000|2022-03-29 14:40:20|10187.9|10183.9|10185.3|10181.3|10188.3|10184.3|10182|10178|117
1648564830000|2022-03-29 14:40:30|10185.6|10181.6|10173.1|10169.1|10186.3|10182.3|10172.1|10168.1|89
1648564840000|2022-03-29 14:40:40|10173.5|10169.5|10179.6|10175.6|10185.8|10181.8|10173.1|10169.1|65
1648564850000|2022-03-29 14:40:50|10179.3|10175.3|10175.1|10171.1|10180.2|10176.2|10171.1|10167.1|63
1648564860000|2022-03-29 14:41:00|10176|10172|10162.4|10158.4|10176|10172|10162.4|10158.4|118
1648564870000|2022-03-29 14:41:10|10163.1|10159.1|10166.9|10162.9|10168.4|10164.4|10162.2|10158.2|75
1648564880000|2022-03-29 14:41:20|10167.3|10163.3|10160.4|10156.4|10168.4|10164.4|10157.9|10153.9|88
1648564890000|2022-03-29 14:41:30|10159.3|10155.3|10159.8|10155.8|10163|10159|10155.1|10151.1|83
1648564900000|2022-03-29 14:41:40|10160.1|10156.1|10177.3|10173.3|10178.3|10174.3|10158.1|10154.1|120
1648564910000|2022-03-29 14:41:50|10178.1|10174.1|10198.9|10194.9|10201.4|10197.4|10178.1|10174.1|332
1648564920000|2022-03-29 14:42:00|10199|10195|10215.1|10211.1|10233.7|10229.7|10197.5|10193.5|681
1648564930000|2022-03-29 14:42:10|10215|10211|10219.3|10215.3|10229.1|10225.1|10214.5|10210.5|219
1648564940000|2022-03-29 14:42:20|10218.6|10214.6|10244.3|10240.3|10247.5|10243.5|10215.6|10211.6|575
1648564950000|2022-03-29 14:42:30|10244.2|10240.2|10242.1|10238.1|10251.7|10247.7|10233.4|10229.4|422
1648564960000|2022-03-29 14:42:40|10242.8|10238.8|10232.6|10228.6|10243.1|10239.1|10223.9|10219.9|171
1648564970000|2022-03-29 14:42:50|10231.9|10227.9|10222.5|10218.5|10236.3|10232.3|10222.3|10218.3|177
1648564980000|2022-03-29 14:43:00|10222.3|10218.3|10223.3|10219.3|10227.2|10223.2|10211.5|10207.5|321
1648564990000|2022-03-29 14:43:10|10224|10220|10212.9|10208.9|10226.3|10222.3|10212.9|10208.9|170
1648565000000|2022-03-29 14:43:20|10213.8|10209.8|10215.1|10211.1|10228|10224|10212.9|10208.9|180
1648565010000|2022-03-29 14:43:30|10214.7|10210.7|10217.4|10213.4|10219.8|10215.8|10210.1|10206.1|69
1648565020000|2022-03-29 14:43:40|10218.1|10214.1|10209.8|10205.8|10219.5|10215.5|10201.2|10197.2|275
1648565030000|2022-03-29 14:43:50|10210.1|10206.1|10227.9|10223.9|10228.4|10224.4|10208.8|10204.8|105
1648565040000|2022-03-29 14:44:00|10228.3|10224.3|10221.7|10217.7|10232.4|10228.4|10216.7|10212.7|128
1648565050000|2022-03-29 14:44:10|10220.3|10216.3|10233.9|10229.9|10246.4|10242.4|10220.3|10216.3|237
1648565060000|2022-03-29 14:44:20|10234.4|10230.4|10219.7|10215.7|10234.4|10230.4|10219.7|10215.7|102
1648565070000|2022-03-29 14:44:30|10220|10216|10223.9|10219.9|10232.1|10228.1|10219.7|10215.7|131
1648565080000|2022-03-29 14:44:40|10224.5|10220.5|10222.9|10218.9|10228|10224|10219.5|10215.5|73
1648565090000|2022-03-29 14:44:50|10222|10218|10206.6|10202.6|10226.9|10222.9|10206.6|10202.6|171
1648565100000|2022-03-29 14:45:00|10206.5|10202.5|10194.6|10190.6|10206.5|10202.5|10193.3|10189.3|160
1648565110000|2022-03-29 14:45:10|10194.1|10190.1|10201.1|10197.1|10204|10200|10194.1|10190.1|100
1648565120000|2022-03-29 14:45:20|10201.5|10197.5|10188.1|10184.1|10206.5|10202.5|10185.3|10181.3|179
1648565130000|2022-03-29 14:45:30|10187.8|10183.8|10197.5|10193.5|10205.5|10201.5|10187.5|10183.5|164
1648565140000|2022-03-29 14:45:40|10196.8|10192.8|10201.1|10197.1|10202.5|10198.5|10196.1|10192.1|59
1648565150000|2022-03-29 14:45:50|10200.6|10196.6|10206.8|10202.8|10207.3|10203.3|10197.6|10193.6|40
1648565160000|2022-03-29 14:46:00|10207.6|10203.6|10211.8|10207.8|10216.8|10212.8|10204.3|10200.3|83
1648565170000|2022-03-29 14:46:10|10212.1|10208.1|10217.1|10213.1|10217.5|10213.5|10210.1|10206.1|36
1648565180000|2022-03-29 14:46:20|10218|10214|10199.7|10195.7|10218.5|10214.5|10199.2|10195.2|161
1648565190000|2022-03-29 14:46:30|10200.1|10196.1|10203.6|10199.6|10208.3|10204.3|10200.1|10196.1|66
1648565200000|2022-03-29 14:46:40|10203.9|10199.9|10203.1|10199.1|10205.4|10201.4|10198.1|10194.1|51
1648565210000|2022-03-29 14:46:50|10201.6|10197.6|10205.6|10201.6|10206.1|10202.1|10201.6|10197.6|33
1648565220000|2022-03-29 14:47:00|10206.6|10202.6|10220.3|10216.3|10221.8|10217.8|10206.6|10202.6|100
1648565230000|2022-03-29 14:47:10|10221.8|10217.8|10225.3|10221.3|10226.6|10222.6|10221.6|10217.6|77
1648565240000|2022-03-29 14:47:20|10226|10222|10225.1|10221.1|10227.3|10223.3|10221|10217|71
1648565250000|2022-03-29 14:47:30|10225.3|10221.3|10226.7|10222.7|10231.3|10227.3|10221.6|10217.6|77
1648565260000|2022-03-29 14:47:40|10228.7|10224.7|10228.4|10224.4|10232.5|10228.5|10226.4|10222.4|69
1648565270000|2022-03-29 14:47:50|10227.9|10223.9|10224.9|10220.9|10227.9|10223.9|10219.4|10215.4|155
1648565280000|2022-03-29 14:48:00|10225.4|10221.4|10224.6|10220.6|10227.2|10223.2|10220.7|10216.7|35
1648565290000|2022-03-29 14:48:10|10225.6|10221.6|10206.4|10202.4|10226.1|10222.1|10203|10199|117
1648565300000|2022-03-29 14:48:20|10206.7|10202.7|10209.7|10205.7|10211.2|10207.2|10205.7|10201.7|45
1648565310000|2022-03-29 14:48:30|10209.4|10205.4|10214.4|10210.4|10217.7|10213.7|10205.2|10201.2|61
1648565320000|2022-03-29 14:48:40|10213.7|10209.7|10209.1|10205.1|10215.4|10211.4|10203.6|10199.6|66
1648565330000|2022-03-29 14:48:50|10208.7|10204.7|10209.7|10205.7|10215.1|10211.1|10206.1|10202.1|66
1648565340000|2022-03-29 14:49:00|10209.1|10205.1|10234.9|10230.9|10237.1|10233.1|10208.6|10204.6|416
1648565350000|2022-03-29 14:49:10|10235.1|10231.1|10234.8|10230.8|10237.1|10233.1|10225.2|10221.2|325
1648565360000|2022-03-29 14:49:20|10234.9|10230.9|10218.1|10214.1|10235.9|10231.9|10216.6|10212.6|133
1648565370000|2022-03-29 14:49:30|10219.8|10215.8|10228.8|10224.8|10233.5|10229.5|10219.1|10215.1|153
1648565380000|2022-03-29 14:49:40|10230.9|10226.9|10219.8|10215.8|10230.9|10226.9|10215.2|10211.2|101
1648565390000|2022-03-29 14:49:50|10219.1|10215.1|10220.8|10216.8|10222.6|10218.6|10214.2|10210.2|61
1648565400000|2022-03-29 14:50:00|10221.1|10217.1|10217.4|10213.4|10223.8|10219.8|10216.1|10212.1|73
1648565410000|2022-03-29 14:50:10|10217.1|10213.1|10215.1|10211.1|10219.4|10215.4|10213.4|10209.4|62
1648565420000|2022-03-29 14:50:20|10215.4|10211.4|10217.1|10213.1|10219.4|10215.4|10209.2|10205.2|61
1648565430000|2022-03-29 14:50:30|10217.8|10213.8|10219.8|10215.8|10222.2|10218.2|10217.8|10213.8|53
1648565440000|2022-03-29 14:50:40|10218.7|10214.7|10225.3|10221.3|10225.3|10221.3|10215.9|10211.9|74
1648565450000|2022-03-29 14:50:50|10225.6|10221.6|10213.6|10209.6|10225.8|10221.8|10209.5|10205.5|93
1648565460000|2022-03-29 14:51:00|10213.5|10209.5|10216.9|10212.9|10226|10221.5|10213|10209|152
1648565470000|2022-03-29 14:51:10|10217.7|10213.7|10220.2|10216.2|10224.9|10220.9|10216.4|10212.4|106
1648565480000|2022-03-29 14:51:20|10220.5|10216.5|10226.9|10222.9|10228.9|10224.9|10220.5|10216.5|84
1648565490000|2022-03-29 14:51:30|10226.5|10222.5|10226|10222|10229.4|10225.4|10224.5|10220.5|30
1648565500000|2022-03-29 14:51:40|10225|10221|10216.8|10212.8|10226.4|10222.4|10216.8|10212.8|42
1648565510000|2022-03-29 14:51:50|10217.5|10213.5|10220.7|10216.7|10222.2|10218.2|10217.5|10213.5|24
1648565520000|2022-03-29 14:52:00|10220.5|10216.5|10222.3|10218.3|10228.2|10224.2|10217.7|10213.7|62
1648565530000|2022-03-29 14:52:10|10223.2|10219.2|10226.2|10222.2|10229.2|10225.2|10221.7|10217.7|74
1648565540000|2022-03-29 14:52:20|10226.7|10222.7|10228.6|10224.6|10228.6|10224.6|10222.5|10218.5|46
1648565550000|2022-03-29 14:52:30|10228.5|10224.5|10250|10246|10251.6|10247.6|10227.2|10223.2|343
1648565560000|2022-03-29 14:52:40|10249.5|10245.5|10254.7|10250.7|10263.2|10259.2|10249.5|10245.5|241
1648565570000|2022-03-29 14:52:50|10255.2|10251.2|10251.7|10247.7|10257|10253|10248.2|10244.2|130
1648565580000|2022-03-29 14:53:00|10251|10247|10247.4|10243.4|10252.5|10248.5|10240.2|10236.2|113
1648565590000|2022-03-29 14:53:10|10247.2|10243.2|10250.4|10246.4|10251.7|10247.7|10245.9|10241.9|118
1648565600000|2022-03-29 14:53:20|10250.2|10246.2|10243.4|10239.4|10252.4|10248.4|10239.5|10235.5|76
1648565610000|2022-03-29 14:53:30|10243|10239|10238|10234|10244.2|10240.2|10234.5|10230.5|70
1648565620000|2022-03-29 14:53:40|10236.4|10232.4|10235.9|10231.9|10240.9|10236.9|10234.9|10230.9|59
1648565630000|2022-03-29 14:53:50|10235.4|10231.4|10234.4|10230.4|10239.4|10235.4|10232.5|10228.5|91
1648565640000|2022-03-29 14:54:00|10234.5|10230.5|10235.1|10231.1|10236.9|10232.9|10233.6|10229.6|95
1648565650000|2022-03-29 14:54:10|10234.6|10230.6|10240.1|10236.1|10241.4|10237.4|10234.2|10230.2|75
1648565660000|2022-03-29 14:54:20|10239.1|10235.1|10224.6|10220.6|10239.1|10235.1|10223.6|10219.6|97
1648565670000|2022-03-29 14:54:30|10225.1|10221.1|10221.6|10217.6|10227.6|10223.6|10218.6|10214.6|72
1648565680000|2022-03-29 14:54:40|10221.9|10217.9|10222|10218|10225.5|10221.5|10220.5|10216.5|57
1648565690000|2022-03-29 14:54:50|10222.4|10218.4|10225.5|10221.5|10233|10229|10220.5|10216.5|68
1648565700000|2022-03-29 14:55:00|10224.5|10220.5|10212|10208|10225.2|10221.2|10212|10208|122
1648565710000|2022-03-29 14:55:10|10212.7|10208.7|10208.7|10204.7|10214.3|10210.3|10206.6|10202.6|90
1648565720000|2022-03-29 14:55:20|10209|10205|10210.8|10206.8|10214.8|10210.8|10207.6|10203.6|107
1648565730000|2022-03-29 14:55:30|10212.6|10208.6|10214.8|10210.8|10214.8|10210.8|10205.1|10201.1|150
1648565740000|2022-03-29 14:55:40|10213.8|10209.8|10217.8|10213.8|10224.5|10220.5|10210.8|10206.8|70
1648565750000|2022-03-29 14:55:50|10219.7|10215.7|10212.7|10208.7|10220.8|10216.8|10210|10206|63
1648565760000|2022-03-29 14:56:00|10212.8|10208.8|10207.4|10203.4|10213|10209|10206.9|10202.9|90
1648565770000|2022-03-29 14:56:10|10207.1|10203.1|10212.3|10208.3|10214|10210|10206.7|10202.7|38
1648565780000|2022-03-29 14:56:20|10211.6|10207.6|10207.4|10203.4|10212.8|10208.8|10206.7|10202.7|55
1648565790000|2022-03-29 14:56:30|10206.7|10202.7|10208.4|10204.4|10211.6|10207.6|10205.4|10201.4|56
1648565800000|2022-03-29 14:56:40|10207.8|10203.8|10206.4|10202.4|10212.6|10208.6|10204.9|10200.9|121
1648565810000|2022-03-29 14:56:50|10206.1|10202.1|10215.1|10211.1|10221.8|10217.8|10205.1|10201.1|128
1648565820000|2022-03-29 14:57:00|10215.3|10211.3|10226.7|10222.7|10227.5|10223.5|10215.3|10211.3|237
1648565830000|2022-03-29 14:57:10|10226.5|10222.5|10211.8|10207.8|10226.5|10222.5|10211.5|10207.5|135
1648565840000|2022-03-29 14:57:20|10212.9|10208.9|10211.3|10207.3|10213.3|10209.3|10205.3|10201.3|80
1648565850000|2022-03-29 14:57:30|10211.8|10207.8|10207.6|10203.6|10211.8|10207.8|10202.6|10198.6|142
1648565860000|2022-03-29 14:57:40|10206|10202|10204.4|10200.4|10207.3|10203.3|10203.1|10199.1|187
1648565870000|2022-03-29 14:57:50|10203.9|10199.9|10217.8|10213.8|10220.3|10216.3|10203.6|10199.6|217
1648565880000|2022-03-29 14:58:00|10217.1|10213.1|10211.3|10207.3|10217.1|10213.1|10209.8|10205.8|79
1648565890000|2022-03-29 14:58:10|10211|10207|10215.5|10211.5|10217|10213|10210.5|10206.5|48
1648565900000|2022-03-29 14:58:20|10216.6|10212.6|10220|10216|10222|10218|10216.6|10212.6|80
1648565910000|2022-03-29 14:58:30|10219.5|10215.5|10217.2|10213.2|10222|10218|10214.6|10210.6|97
1648565920000|2022-03-29 14:58:40|10217.5|10213.5|10232.7|10228.7|10233.5|10229.5|10217.5|10213.5|169
1648565930000|2022-03-29 14:58:50|10234.1|10230.1|10240.7|10236.7|10241.7|10237.7|10229.8|10225.8|151
1648565940000|2022-03-29 14:59:00|10241.3|10237.3|10244.3|10240.3|10247|10243|10236.8|10232.8|352
1648565950000|2022-03-29 14:59:10|10244.7|10240.7|10234.8|10230.8|10247.4|10243.4|10234.7|10230.7|128
1648565960000|2022-03-29 14:59:20|10235.3|10231.3|10234.5|10230.5|10236.8|10232.8|10231.2|10227.2|46
1648565970000|2022-03-29 14:59:30|10235.2|10231.2|10232.3|10228.3|10239.5|10235.5|10228.8|10224.8|94
1648565980000|2022-03-29 14:59:40|10231.1|10227.1|10220|10216|10231.1|10227.1|10220|10216|108
1648565990000|2022-03-29 14:59:50|10218.2|10214.2|10223.1|10219.1|10223.1|10219.1|10214.9|10210.9|111
1648566000000|2022-03-29 15:00:00|10222.1|10218.1|10229.3|10225.3|10232.3|10228.3|10215.9|10211.9|176
1648566010000|2022-03-29 15:00:10|10230.1|10226.1|10219.3|10215.3|10230.1|10226.1|10219.3|10215.3|75
1648566020000|2022-03-29 15:00:20|10219.1|10215.1|10216.4|10212.4|10219.1|10215.1|10214.4|10210.4|58
1648566030000|2022-03-29 15:00:30|10214.9|10210.9|10217.4|10213.4|10217.4|10213.4|10211.9|10207.9|40
1648566040000|2022-03-29 15:00:40|10216.1|10212.1|10225.4|10221.4|10226.4|10222.4|10215.4|10211.4|67
1648566050000|2022-03-29 15:00:50|10226.9|10222.9|10217.1|10213.1|10226.9|10222.9|10214.7|10210.7|44
1648566060000|2022-03-29 15:01:00|10216.7|10212.7|10219.1|10215.1|10220.4|10216.4|10214.1|10210.1|53
1648566070000|2022-03-29 15:01:10|10219.9|10215.9|10232.3|10228.3|10237.1|10233.1|10219.9|10215.9|96
1648566080000|2022-03-29 15:01:20|10232|10228|10234.6|10230.6|10236.1|10232.1|10228.1|10224.1|102
1648566090000|2022-03-29 15:01:30|10234.3|10230.3|10237.3|10233.3|10242.2|10238.2|10234.1|10230.1|71
1648566100000|2022-03-29 15:01:40|10237.6|10233.6|10238.3|10234.3|10243.1|10239.1|10236.8|10232.8|56
1648566110000|2022-03-29 15:01:50|10238.8|10234.8|10225.6|10221.6|10238.8|10234.8|10224.4|10220.4|84
1648566120000|2022-03-29 15:02:00|10223.6|10219.6|10225.1|10221.1|10230.5|10226.5|10223.6|10219.6|66
1648566130000|2022-03-29 15:02:10|10224.8|10220.8|10225.1|10221.1|10229.3|10225.3|10223.1|10219.1|25
1648566140000|2022-03-29 15:02:20|10225.8|10221.8|10219.3|10215.3|10230.5|10226.5|10219.3|10215.3|50
1648566150000|2022-03-29 15:02:30|10219.6|10215.6|10226.1|10222.1|10226.6|10222.6|10219.6|10215.6|29
1648566160000|2022-03-29 15:02:40|10224.3|10220.3|10221.6|10217.6|10224.3|10220.3|10220.3|10216.3|45
1648566170000|2022-03-29 15:02:50|10221.8|10217.8|10220.7|10216.7|10224.1|10220.1|10219.8|10215.8|52
1648566180000|2022-03-29 15:03:00|10220.3|10216.3|10226.3|10222.3|10226.3|10222.3|10218.8|10214.8|32
1648566190000|2022-03-29 15:03:10|10227.4|10223.4|10222|10218|10227.4|10223.4|10221.5|10217.5|71
1648566200000|2022-03-29 15:03:20|10221.7|10217.7|10222.2|10218.2|10223.4|10219.4|10218.1|10214.1|95
1648566210000|2022-03-29 15:03:30|10223.2|10219.2|10224.5|10220.5|10226|10222|10222.7|10218.7|21
1648566220000|2022-03-29 15:03:40|10225|10221|10225.2|10221.2|10225.2|10221.2|10218.7|10214.7|36
1648566230000|2022-03-29 15:03:50|10225.6|10221.6|10221.4|10217.4|10230|10226|10221.4|10217.4|48
1648566240000|2022-03-29 15:04:00|10222.4|10218.4|10226.1|10222.1|10229.1|10225.1|10220.5|10216.5|62
1648566250000|2022-03-29 15:04:10|10226.9|10222.9|10229.1|10225.1|10231.1|10227.1|10225.1|10221.1|70
1648566260000|2022-03-29 15:04:20|10229.4|10225.4|10230.6|10226.6|10233.1|10229.1|10227.2|10223.2|83
1648566270000|2022-03-29 15:04:30|10230.9|10226.9|10242.8|10238.8|10247|10243|10226.7|10222.7|130
1648566280000|2022-03-29 15:04:40|10243.8|10239.8|10246.1|10242.1|10250.3|10246.3|10243.8|10239.8|92
1648566290000|2022-03-29 15:04:50|10246.6|10242.6|10247.1|10243.1|10248.2|10244.2|10242.9|10238.9|54
1648566300000|2022-03-29 15:05:00|10247.2|10243.2|10242.1|10238.1|10249.4|10245.4|10240.9|10236.9|132
1648566310000|2022-03-29 15:05:10|10242.4|10238.4|10243.8|10239.8|10244.3|10240.3|10241.1|10237.1|56
1648566320000|2022-03-29 15:05:20|10244.1|10240.1|10245.1|10241.1|10247.1|10243.1|10243.4|10239.4|83
1648566330000|2022-03-29 15:05:30|10245.4|10241.4|10247.1|10243.1|10247.1|10243.1|10243.1|10239.1|96
1648566340000|2022-03-29 15:05:40|10247.9|10243.9|10243.6|10239.6|10249.5|10245.5|10241.4|10237.4|184
1648566350000|2022-03-29 15:05:50|10243|10239|10238.9|10234.9|10243.7|10239.7|10236|10232|67
1648566360000|2022-03-29 15:06:00|10238.5|10234.5|10236.4|10232.4|10240.2|10236.2|10236|10232|42
1648566370000|2022-03-29 15:06:10|10235.7|10231.7|10232.2|10228.2|10237.5|10233.5|10224.4|10220.4|77
1648566380000|2022-03-29 15:06:20|10231.9|10227.9|10226.4|10222.4|10231.9|10227.9|10225|10221|103
1648566390000|2022-03-29 15:06:30|10227.4|10223.4|10230.4|10226.4|10230.4|10226.4|10225.4|10221.4|37
1648566400000|2022-03-29 15:06:40|10231.1|10227.1|10236.2|10232.2|10236.4|10232.4|10230.4|10226.4|39
1648566410000|2022-03-29 15:06:50|10235.5|10231.5|10232.5|10228.5|10238.2|10234.2|10232.2|10228.2|32
1648566420000|2022-03-29 15:07:00|10232.4|10228.4|10233.1|10229.1|10235.6|10231.6|10232|10228|43
1648566430000|2022-03-29 15:07:10|10233.4|10229.4|10232.4|10228.4|10233.7|10229.7|10227.9|10223.9|58
1648566440000|2022-03-29 15:07:20|10231.4|10227.4|10219.9|10215.9|10231.4|10227.4|10219.9|10215.9|39
1648566450000|2022-03-29 15:07:30|10220|10216|10221.2|10217.2|10227.4|10223.4|10220|10216|86
1648566460000|2022-03-29 15:07:40|10221.4|10217.4|10223.7|10219.7|10224.1|10220.1|10220.9|10216.9|34
1648566470000|2022-03-29 15:07:50|10223.9|10219.9|10228.4|10224.4|10229.4|10225.4|10222.2|10218.2|37
1648566480000|2022-03-29 15:08:00|10229.4|10225.4|10227.4|10223.4|10231.4|10227.4|10223.2|10219.2|20
1648566490000|2022-03-29 15:08:10|10226.3|10222.3|10219.5|10215.5|10226.3|10222.3|10219.5|10215.5|26
1648566500000|2022-03-29 15:08:20|10218.3|10214.3|10216.2|10212.2|10220.9|10216.9|10215.2|10211.2|61
1648566510000|2022-03-29 15:08:30|10215.8|10211.8|10221.1|10217.1|10221.1|10217.1|10215.7|10211.7|61
1648566520000|2022-03-29 15:08:40|10221.4|10217.4|10214.7|10210.7|10221.4|10217.4|10214.5|10210.5|37
1648566530000|2022-03-29 15:08:50|10213.8|10209.8|10208.2|10204.2|10216.5|10212.5|10197.3|10193.3|275
1648566540000|2022-03-29 15:09:00|10208.7|10204.7|10194|10190|10208.7|10204.7|10190.5|10186.5|128
1648566550000|2022-03-29 15:09:10|10193.3|10189.3|10196|10192|10196.3|10192.3|10193|10189|60
1648566560000|2022-03-29 15:09:20|10196.3|10192.3|10192|10188|10197.1|10193.1|10192|10188|74
1648566570000|2022-03-29 15:09:30|10191.6|10187.6|10181|10177|10192.5|10188.5|10178.7|10174.7|120
1648566580000|2022-03-29 15:09:40|10181.3|10177.3|10182.5|10178.5|10185.5|10181.5|10180.5|10176.5|70
1648566590000|2022-03-29 15:09:50|10182.1|10178.1|10185|10181|10185.5|10181.5|10180.1|10176.1|60
1648566600000|2022-03-29 15:10:00|10184.5|10180.5|10200.7|10196.7|10203.4|10199.4|10183|10179|121
1648566610000|2022-03-29 15:10:10|10199.7|10195.7|10216.9|10212.9|10217.5|10213.5|10199.7|10195.7|113
1648566620000|2022-03-29 15:10:20|10217.2|10213.2|10217|10213|10222.9|10218.9|10216.4|10212.4|121
1648566630000|2022-03-29 15:10:30|10217.2|10213.2|10210.7|10206.7|10218.7|10214.7|10208.2|10204.2|50
1648566640000|2022-03-29 15:10:40|10210|10206|10205.7|10201.7|10210.2|10206.2|10203.7|10199.7|46
1648566650000|2022-03-29 15:10:50|10204.6|10200.6|10202.7|10198.7|10204.6|10200.6|10198|10194|73
1648566660000|2022-03-29 15:11:00|10202.3|10198.3|10205.7|10201.7|10207.2|10203.2|10199.2|10195.2|95
1648566670000|2022-03-29 15:11:10|10207|10203|10208|10204|10210.2|10206.2|10204.7|10200.7|42
1648566680000|2022-03-29 15:11:20|10209.8|10205.8|10213.2|10209.2|10216.5|10212.5|10207.5|10203.5|65
1648566690000|2022-03-29 15:11:30|10212.7|10208.7|10200.7|10196.7|10216.3|10212.3|10199.7|10195.7|83
1648566700000|2022-03-29 15:11:40|10201|10197|10192.5|10188.5|10202.8|10198.8|10190|10186|143
1648566710000|2022-03-29 15:11:50|10191.7|10187.7|10202.2|10198.2|10210.2|10206.2|10190|10186|98
1648566720000|2022-03-29 15:12:00|10201.9|10197.9|10199.4|10195.4|10204|10200|10197.7|10193.7|51
1648566730000|2022-03-29 15:12:10|10200.2|10196.2|10202.2|10198.2|10210|10206|10200.2|10196.2|111
1648566740000|2022-03-29 15:12:20|10202.5|10198.5|10209.2|10205.2|10209.7|10205.7|10198.7|10194.7|55
1648566750000|2022-03-29 15:12:30|10208.8|10204.8|10213.9|10209.9|10216.6|10212.6|10208.6|10204.6|68
1648566760000|2022-03-29 15:12:40|10213.1|10209.1|10209.3|10205.3|10213.1|10209.1|10208.3|10204.3|20
1648566770000|2022-03-29 15:12:50|10210.4|10206.4|10214.6|10210.6|10215.6|10211.6|10208.6|10204.6|47
1648566780000|2022-03-29 15:13:00|10215.3|10211.3|10215.1|10211.1|10215.6|10211.6|10210.9|10206.9|51
1648566790000|2022-03-29 15:13:10|10215.5|10211.5|10208.1|10204.1|10215.6|10211.6|10202.6|10198.6|122
1648566800000|2022-03-29 15:13:20|10208.9|10204.9|10210.4|10206.4|10211.1|10207.1|10204.9|10200.9|147
1648566810000|2022-03-29 15:13:30|10210.1|10206.1|10211.9|10207.9|10214.4|10210.4|10209.2|10205.2|37
1648566820000|2022-03-29 15:13:40|10212.4|10208.4|10208.9|10204.9|10216.4|10212.4|10208.1|10204.1|42
1648566830000|2022-03-29 15:13:50|10208.4|10204.4|10203.9|10199.9|10216|10212|10200.9|10196.9|83
1648566840000|2022-03-29 15:14:00|10203.6|10199.6|10208.4|10204.4|10209.8|10205.8|10203.6|10199.6|57
1648566850000|2022-03-29 15:14:10|10207.9|10203.9|10210.1|10206.1|10216.5|10212.5|10206.4|10202.4|83
1648566860000|2022-03-29 15:14:20|10210.8|10206.8|10212.6|10208.6|10215.6|10211.6|10210.6|10206.6|25
1648566870000|2022-03-29 15:14:30|10214.6|10210.6|10218.8|10214.8|10222.5|10218.5|10212.7|10208.7|102
1648566880000|2022-03-29 15:14:40|10219.8|10215.8|10233.5|10229.5|10235.5|10231.5|10218.9|10214.9|127
1648566890000|2022-03-29 15:14:50|10234.2|10230.2|10236.5|10232.5|10241.8|10237.8|10231.5|10227.5|81
1648566900000|2022-03-29 15:15:00|10236.3|10232.3|10231|10227|10236.3|10232.3|10229|10225|110
1648566910000|2022-03-29 15:15:10|10231.4|10227.4|10223.7|10219.7|10231.4|10227.4|10222.7|10218.7|32
1648566920000|2022-03-29 15:15:20|10223.2|10219.2|10213.5|10209.5|10225|10221|10213.5|10209.5|41
1648566930000|2022-03-29 15:15:30|10214.2|10210.2|10217.7|10213.7|10219.3|10215.3|10213.3|10209.3|83
1648566940000|2022-03-29 15:15:40|10217|10213|10218|10214|10218.7|10214.7|10215.7|10211.7|23
1648566950000|2022-03-29 15:15:50|10217.2|10213.2|10211|10207|10218.2|10214.2|10210.8|10206.8|87
1648566960000|2022-03-29 15:16:00|10210.3|10206.3|10208|10204|10212|10208|10200.7|10196.7|91
1648566970000|2022-03-29 15:16:10|10207|10203|10206.2|10202.2|10210.9|10206.9|10203.5|10199.5|48
1648566980000|2022-03-29 15:16:20|10205.5|10201.5|10206.2|10202.2|10208.2|10204.2|10202.7|10198.7|43
1648566990000|2022-03-29 15:16:30|10207.2|10203.2|10207.7|10203.7|10208.6|10204.6|10203.4|10199.4|31
1648567000000|2022-03-29 15:16:40|10208.6|10204.6|10203.2|10199.2|10208.7|10204.7|10202.4|10198.4|25
1648567010000|2022-03-29 15:16:50|10202.9|10198.9|10202.7|10198.7|10204.7|10200.7|10201.7|10197.7|27
1648567020000|2022-03-29 15:17:00|10202|10198|10206.4|10202.4|10207.6|10203.6|10197.4|10193.4|120
1648567030000|2022-03-29 15:17:10|10205.9|10201.9|10198.2|10194.2|10206.6|10202.6|10198.2|10194.2|57
1648567040000|2022-03-29 15:17:20|10198.4|10194.4|10196.7|10192.7|10198.7|10194.7|10193.7|10189.7|90
1648567050000|2022-03-29 15:17:30|10196|10192|10188|10184|10196|10192|10184.5|10180.5|158
1648567060000|2022-03-29 15:17:40|10187.5|10183.5|10192|10188|10194|10190|10187.5|10183.5|43
1648567070000|2022-03-29 15:17:50|10191.5|10187.5|10185.3|10181.3|10191.5|10187.5|10180.3|10176.3|113
1648567080000|2022-03-29 15:18:00|10186.7|10182.7|10190|10186|10190.5|10186.5|10184.2|10180.2|83
1648567090000|2022-03-29 15:18:10|10189.7|10185.7|10182|10178|10192|10188|10182|10178|54
1648567100000|2022-03-29 15:18:20|10181.7|10177.7|10180|10176|10183|10179|10174.6|10170.6|124
1648567110000|2022-03-29 15:18:30|10179.9|10175.9|10180.5|10176.5|10182.9|10178.9|10176|10172|77
1648567120000|2022-03-29 15:18:40|10181|10177|10183.5|10179.5|10188.4|10184.4|10180.5|10176.5|71
1648567130000|2022-03-29 15:18:50|10185|10181|10182.3|10178.3|10190.4|10186.4|10182.3|10178.3|68
1648567140000|2022-03-29 15:19:00|10181.5|10177.5|10177|10173|10184|10180|10176|10172|66
1648567150000|2022-03-29 15:19:10|10176.5|10172.5|10180.5|10176.5|10182|10178|10176.5|10172.5|32
1648567160000|2022-03-29 15:19:20|10181.5|10177.5|10182|10178|10185.5|10181.5|10180|10176|55
1648567170000|2022-03-29 15:19:30|10183.4|10179.4|10193.5|10189.5|10194|10190|10183.4|10179.4|113
1648567180000|2022-03-29 15:19:40|10194|10190|10187|10183|10194|10190|10187|10183|15
1648567190000|2022-03-29 15:19:50|10186.7|10182.7|10190|10186|10191|10187|10186|10182|37
1648567200000|2022-03-29 15:20:00|10191.1|10187.1|10194|10190|10195|10191|10186.5|10182.5|71
1648567210000|2022-03-29 15:20:10|10193.3|10189.3|10210.7|10206.7|10210.7|10206.7|10186.5|10182.5|96
1648567220000|2022-03-29 15:20:20|10212.1|10208.1|10212.7|10208.7|10216.7|10212.7|10210.7|10206.7|96
1648567230000|2022-03-29 15:20:30|10211.7|10207.7|10210.2|10206.2|10212.2|10208.2|10206.2|10202.2|36
1648567240000|2022-03-29 15:20:40|10210.7|10206.7|10211.7|10207.7|10211.7|10207.7|10206|10202|41
1648567250000|2022-03-29 15:20:50|10211.2|10207.2|10219.1|10215.1|10221.4|10217.4|10210.2|10206.2|102
1648567260000|2022-03-29 15:21:00|10219.4|10215.4|10211.2|10207.2|10220.1|10216.1|10211.2|10207.2|50
1648567270000|2022-03-29 15:21:10|10210.5|10206.5|10212.7|10208.7|10217.9|10213.9|10208.7|10204.7|53
1648567280000|2022-03-29 15:21:20|10212.4|10208.4|10217.1|10213.1|10219.3|10215.3|10211.7|10207.7|50
1648567290000|2022-03-29 15:21:30|10216.7|10212.7|10209.1|10205.1|10216.7|10212.7|10208.6|10204.6|29
1648567300000|2022-03-29 15:21:40|10209.6|10205.6|10212.7|10208.7|10213.1|10209.1|10209.1|10205.1|18
1648567310000|2022-03-29 15:21:50|10211.7|10207.7|10208|10204|10212.7|10208.7|10206.2|10202.2|49
1648567320000|2022-03-29 15:22:00|10208.7|10204.7|10210.9|10206.9|10213.6|10209.6|10208.7|10204.7|54
1648567330000|2022-03-29 15:22:10|10211|10207|10221.7|10217.7|10221.7|10217.7|10211|10207|54
1648567340000|2022-03-29 15:22:20|10221.2|10217.2|10219.9|10215.9|10228.6|10224.6|10218.9|10214.9|101
1648567350000|2022-03-29 15:22:30|10218.9|10214.9|10227.2|10223.2|10228.7|10224.7|10217.9|10213.9|58
1648567360000|2022-03-29 15:22:40|10227.9|10223.9|10233.7|10229.7|10235.1|10231.1|10223.9|10219.9|82
1648567370000|2022-03-29 15:22:50|10233|10229|10230.7|10226.7|10233|10229|10229.9|10225.9|35
1648567380000|2022-03-29 15:23:00|10230.9|10226.9|10241.3|10237.3|10250.1|10246.1|10226.5|10222.5|467
1648567390000|2022-03-29 15:23:10|10241|10237|10243|10239|10245|10241|10237|10233|81
1648567400000|2022-03-29 15:23:20|10242.6|10238.6|10243.6|10239.6|10247|10243|10241.8|10237.8|81
1648567410000|2022-03-29 15:23:30|10243.5|10239.5|10247|10243|10250|10246|10243.4|10239.4|99
1648567420000|2022-03-29 15:23:40|10248.5|10244.5|10258.2|10254.2|10259.2|10255.2|10247.5|10243.5|162
1648567430000|2022-03-29 15:23:50|10257.8|10253.8|10260.4|10256.4|10261.4|10257.4|10257.5|10253.5|95
1648567440000|2022-03-29 15:24:00|10258|10254|10253.4|10249.4|10259.1|10255.1|10253.4|10249.4|105
1648567450000|2022-03-29 15:24:10|10254.4|10250.4|10247.7|10243.7|10255.9|10251.9|10246.4|10242.4|68
1648567460000|2022-03-29 15:24:20|10248.9|10244.9|10254.9|10250.9|10257.4|10253.4|10246.9|10242.9|119
1648567470000|2022-03-29 15:24:30|10254.4|10250.4|10251.2|10247.2|10255.9|10251.9|10249.9|10245.9|61
1648567480000|2022-03-29 15:24:40|10251.9|10247.9|10252.1|10248.1|10253.4|10249.4|10249.5|10245.5|111
1648567490000|2022-03-29 15:24:50|10252.2|10248.2|10256.7|10252.7|10259.5|10255.5|10247.7|10243.7|176
1648567500000|2022-03-29 15:25:00|10256|10252|10244.1|10240.1|10257.1|10253.1|10244.1|10240.1|84
1648567510000|2022-03-29 15:25:10|10244.9|10240.9|10247.1|10243.1|10249.6|10245.6|10244.1|10240.1|79
1648567520000|2022-03-29 15:25:20|10246.4|10242.4|10247.2|10243.2|10252.1|10248.1|10245.6|10241.6|72
1648567530000|2022-03-29 15:25:30|10246.5|10242.5|10249.2|10245.2|10251.6|10247.6|10244.9|10240.9|79
1648567540000|2022-03-29 15:25:40|10250|10246|10236|10232|10250|10246|10234.4|10230.4|137
1648567550000|2022-03-29 15:25:50|10236.4|10232.4|10233|10229|10236.4|10232.4|10230.5|10226.5|101
1648567560000|2022-03-29 15:26:00|10232.8|10228.8|10242.7|10238.7|10243.7|10239.7|10232.8|10228.8|66
1648567570000|2022-03-29 15:26:10|10243|10239|10229.7|10225.7|10243|10239|10227|10223|102
1648567580000|2022-03-29 15:26:20|10229.2|10225.2|10229.1|10225.1|10236.7|10232.7|10228.3|10224.3|80
1648567590000|2022-03-29 15:26:30|10227.8|10223.8|10229|10225|10231.2|10227.2|10227.1|10223.1|51
1648567600000|2022-03-29 15:26:40|10229.2|10225.2|10232.7|10228.7|10233.7|10229.7|10226.5|10222.5|55
1648567610000|2022-03-29 15:26:50|10233|10229|10241.9|10237.9|10246.4|10242.4|10231.7|10227.7|77
1648567620000|2022-03-29 15:27:00|10241.7|10237.7|10242.5|10238.5|10246.4|10242.4|10237.5|10233.5|165
1648567630000|2022-03-29 15:27:10|10243|10239|10247.4|10243.4|10251.4|10247.4|10241.5|10237.5|99
1648567640000|2022-03-29 15:27:20|10248.4|10244.4|10246.4|10242.4|10249.4|10245.4|10244.9|10240.9|59
1648567650000|2022-03-29 15:27:30|10246.9|10242.9|10250.1|10246.1|10250.6|10246.6|10246.9|10242.9|73
1648567660000|2022-03-29 15:27:40|10248.7|10244.7|10245.1|10241.1|10250.1|10246.1|10244.7|10240.7|61
1648567670000|2022-03-29 15:27:50|10245.5|10241.5|10237.5|10233.5|10247.1|10243.1|10237.4|10233.4|76
1648567680000|2022-03-29 15:28:00|10237.4|10233.4|10241.4|10237.4|10244.4|10240.4|10237.4|10233.4|68
1648567690000|2022-03-29 15:28:10|10241|10237|10245.4|10241.4|10248.2|10244.2|10236.4|10232.4|109
1648567700000|2022-03-29 15:28:20|10243.2|10239.2|10242.7|10238.7|10247|10243|10241.2|10237.2|67
1648567710000|2022-03-29 15:28:30|10242.2|10238.2|10240.9|10236.9|10244.1|10240.1|10239.2|10235.2|65
1648567720000|2022-03-29 15:28:40|10240.4|10236.4|10243.9|10239.9|10243.9|10239.9|10238.4|10234.4|45
1648567730000|2022-03-29 15:28:50|10244.4|10240.4|10259.3|10255.3|10259.3|10255.3|10244.4|10240.4|119
1648567740000|2022-03-29 15:29:00|10259.6|10255.6|10276.6|10272.6|10278.1|10274.1|10256.6|10252.6|526
1648567750000|2022-03-29 15:29:10|10276.1|10272.1|10286.1|10282.1|10286.1|10282.1|10272|10268|268
1648567760000|2022-03-29 15:29:20|10285.6|10281.6|10279.2|10275.2|10288.1|10284.1|10278.4|10274.4|228
1648567770000|2022-03-29 15:29:30|10279.1|10275.1|10277.4|10273.4|10280.4|10276.4|10274.4|10270.4|104
1648567780000|2022-03-29 15:29:40|10276.9|10272.9|10263.6|10259.6|10278.3|10274.3|10263.2|10259.2|158
1648567790000|2022-03-29 15:29:50|10261.5|10257.5|10271.4|10267.4|10274.1|10270.1|10256.2|10252.2|252
1648567800000|2022-03-29 15:30:00|10272.1|10268.1|10257.6|10253.6|10272.4|10268.4|10255.6|10251.6|168
1648567810000|2022-03-29 15:30:10|10258.1|10254.1|10261.4|10257.4|10264.1|10260.1|10255.7|10251.7|85
1648567820000|2022-03-29 15:30:20|10261.1|10257.1|10264.3|10260.3|10268.6|10264.6|10260.9|10256.9|96
1648567830000|2022-03-29 15:30:30|10265|10261|10265.8|10261.8|10266.3|10262.3|10261.6|10257.6|54
1648567840000|2022-03-29 15:30:40|10266.8|10262.8|10264.3|10260.3|10268.8|10264.8|10261.8|10257.8|99
1648567850000|2022-03-29 15:30:50|10265.5|10261.5|10263.1|10259.1|10267.7|10263.7|10255.2|10251.2|89
1648567860000|2022-03-29 15:31:00|10262.6|10258.6|10262.1|10258.1|10265.4|10261.4|10257.2|10253.2|77
1648567870000|2022-03-29 15:31:10|10263.1|10259.1|10261.1|10257.1|10265.1|10261.1|10258.6|10254.6|63
1648567880000|2022-03-29 15:31:20|10260.7|10256.7|10259.1|10255.1|10261.1|10257.1|10257.6|10253.6|23
1648567890000|2022-03-29 15:31:30|10259.6|10255.6|10258.6|10254.6|10261.6|10257.6|10254.6|10250.6|38
1648567900000|2022-03-29 15:31:40|10257.2|10253.2|10262.6|10258.6|10263.3|10259.3|10256.1|10252.1|145
1648567910000|2022-03-29 15:31:50|10263.6|10259.6|10257.9|10253.9|10265.1|10261.1|10257.4|10253.4|67
1648567920000|2022-03-29 15:32:00|10257.6|10253.6|10256.1|10252.1|10257.6|10253.6|10254.1|10250.1|52
1648567930000|2022-03-29 15:32:10|10256.6|10252.6|10253.1|10249.1|10257.1|10253.1|10252.9|10248.9|49
1648567940000|2022-03-29 15:32:20|10252.9|10248.9|10253.3|10249.3|10253.3|10249.3|10247.9|10243.9|49
1648567950000|2022-03-29 15:32:30|10252.9|10248.9|10249.8|10245.8|10254.8|10250.8|10249.3|10245.3|33
1648567960000|2022-03-29 15:32:40|10249.4|10245.4|10243.8|10239.8|10253.8|10249.8|10241.8|10237.8|91
1648567970000|2022-03-29 15:32:50|10244.3|10240.3|10246.8|10242.8|10248.8|10244.8|10242.3|10238.3|55
1648567980000|2022-03-29 15:33:00|10247.1|10243.1|10245.8|10241.8|10253.3|10249.3|10242.8|10238.8|69
1648567990000|2022-03-29 15:33:10|10246.8|10242.8|10242.1|10238.1|10249.8|10245.8|10240.9|10236|112
1648568000000|2022-03-29 15:33:20|10241.1|10237.1|10242.9|10238.9|10245.5|10241.5|10236.7|10232.7|100
1648568010000|2022-03-29 15:33:30|10243|10239|10235.2|10231.2|10243.5|10239.5|10235.2|10231.2|38
1648568020000|2022-03-29 15:33:40|10235.8|10231.8|10244.9|10240.9|10245.5|10241.5|10235.8|10231.8|50
1648568030000|2022-03-29 15:33:50|10245.2|10241.2|10236|10232|10245.4|10241.4|10236|10232|46
1648568040000|2022-03-29 15:34:00|10235.7|10231.7|10233.4|10229.4|10238.2|10234.2|10231.5|10227.5|51
1648568050000|2022-03-29 15:34:10|10233.5|10229.5|10236.5|10232.5|10239|10235|10233.5|10229.5|74
1648568060000|2022-03-29 15:34:20|10236.9|10232.9|10245.5|10241.5|10247.6|10243.6|10235.7|10231.7|73
1648568070000|2022-03-29 15:34:30|10244.8|10240.8|10249.5|10245.5|10249.9|10245.9|10244.8|10240.8|16
1648568080000|2022-03-29 15:34:40|10249.9|10245.9|10243.7|10239.7|10249.9|10245.9|10239.9|10235.9|58
1648568090000|2022-03-29 15:34:50|10243.4|10239.4|10242.7|10238.7|10245.9|10241.9|10238.2|10234.2|50
1648568100000|2022-03-29 15:35:00|10242.6|10238.6|10239.7|10235.7|10245.2|10241.2|10239.7|10235.7|38
1648568110000|2022-03-29 15:35:10|10240|10236|10232.5|10228.5|10240.7|10236.7|10226.2|10222.2|90
1648568120000|2022-03-29 15:35:20|10232.2|10228.2|10224.3|10220.3|10232.5|10228.5|10221.3|10217.3|88
1648568130000|2022-03-29 15:35:30|10225|10221|10222.3|10218.3|10226.5|10222.5|10219.8|10215.8|63
1648568140000|2022-03-29 15:35:40|10222.7|10218.7|10239.3|10235.3|10240|10236|10222.3|10218.3|86
1648568150000|2022-03-29 15:35:50|10240|10236|10226.6|10222.6|10241.3|10237.3|10226.5|10222.5|59
1648568160000|2022-03-29 15:36:00|10225.6|10221.6|10225.6|10221.6|10227.8|10223.8|10219.6|10215.6|66
1648568170000|2022-03-29 15:36:10|10226.3|10222.3|10223.3|10219.3|10228.8|10224.8|10222.3|10218.3|49
1648568180000|2022-03-29 15:36:20|10224|10220|10232.2|10228.2|10232.2|10228.2|10223.3|10219.3|39
1648568190000|2022-03-29 15:36:30|10232|10228|10230.3|10226.3|10232|10228|10229.3|10225.3|21
1648568200000|2022-03-29 15:36:40|10230.7|10226.7|10232.2|10228.2|10233.5|10229.5|10230.2|10226.2|37
1648568210000|2022-03-29 15:36:50|10232|10228|10228.2|10224.2|10233.5|10229.5|10226.7|10222.7|39
1648568220000|2022-03-29 15:37:00|10226.3|10222.3|10220|10216|10228.7|10224.7|10220|10216|48
1648568230000|2022-03-29 15:37:10|10219.3|10215.3|10214.3|10210.3|10220.2|10216.2|10214.2|10210.2|90
1648568240000|2022-03-29 15:37:20|10215.4|10211.4|10213.3|10209.3|10215.4|10211.4|10212|10208|69
1648568250000|2022-03-29 15:37:30|10213.7|10209.7|10202.6|10198.6|10213.7|10209.7|10199.8|10195.8|200
1648568260000|2022-03-29 15:37:40|10203|10199|10202.5|10198.5|10204.1|10200.1|10199.1|10195.1|105
1648568270000|2022-03-29 15:37:50|10201.8|10197.8|10200.6|10196.6|10205.2|10201.2|10200.6|10196.6|59
1648568280000|2022-03-29 15:38:00|10201.3|10197.3|10204.6|10200.6|10206.3|10202.3|10201.3|10196.9|78
1648568290000|2022-03-29 15:38:10|10204.3|10200.3|10211.8|10207.8|10213.2|10209.2|10201.6|10197.6|77
1648568300000|2022-03-29 15:38:20|10212.2|10208.2|10214.3|10210.3|10217.3|10213.3|10212|10208|60
1648568310000|2022-03-29 15:38:30|10214|10210|10224.3|10220.3|10224.7|10220.7|10212.8|10208.8|55
1648568320000|2022-03-29 15:38:40|10225|10221|10218.3|10214.3|10226.8|10222.8|10217.5|10213.5|42
1648568330000|2022-03-29 15:38:50|10219.7|10215.7|10222.3|10218.3|10226.4|10222.4|10219.7|10215.7|55
1648568340000|2022-03-29 15:39:00|10223|10219|10227.5|10223.5|10227.5|10223.5|10222.3|10218.3|72
1648568350000|2022-03-29 15:39:10|10227|10223|10227.7|10223.7|10230.2|10226.2|10225.2|10221.2|34
1648568360000|2022-03-29 15:39:20|10228.2|10224.2|10232|10228|10234.4|10230.4|10228.2|10224.2|79
1648568370000|2022-03-29 15:39:30|10232.5|10228.5|10239.5|10235.5|10242.7|10238.7|10232|10228|146
1648568380000|2022-03-29 15:39:40|10241.5|10237.5|10228.3|10224.3|10243|10239|10227.2|10223.2|117
1648568390000|2022-03-29 15:39:50|10228.7|10224.7|10227.3|10223.3|10232|10228|10227.3|10223.3|47
1648568400000|2022-03-29 15:40:00|10227.7|10223.7|10225.2|10221.2|10229.2|10225.2|10224.3|10220.3|58
1648568410000|2022-03-29 15:40:10|10224.3|10220.3|10225.3|10221.3|10225.3|10221.3|10218.8|10214.8|60
1648568420000|2022-03-29 15:40:20|10225.5|10221.5|10225.5|10221.5|10228|10224|10225|10221|46
1648568430000|2022-03-29 15:40:30|10226.2|10222.2|10222.5|10218.5|10226.5|10222.5|10221.8|10217.8|26
1648568440000|2022-03-29 15:40:40|10222.2|10218.2|10223.3|10219.3|10224.7|10220.7|10221.7|10217.7|43
1648568450000|2022-03-29 15:40:50|10222.5|10218.5|10231|10227|10231|10227|10222.3|10218.3|68
1648568460000|2022-03-29 15:41:00|10230.7|10226.7|10228.5|10224.5|10234.4|10230.4|10224.3|10220.3|46
1648568470000|2022-03-29 15:41:10|10227.8|10223.8|10227.3|10223.3|10228.8|10224.8|10226.3|10222.3|11
1648568480000|2022-03-29 15:41:20|10228|10224|10226.9|10222.9|10229.2|10225.2|10225.2|10221.2|23
1648568490000|2022-03-29 15:41:30|10227|10223|10229|10225|10230|10226|10225|10221|27
1648568500000|2022-03-29 15:41:40|10229.7|10225.7|10229.3|10225.3|10233.5|10229.5|10228.5|10224.5|16
1648568510000|2022-03-29 15:41:50|10229|10225|10224.8|10220.8|10229.9|10225.9|10221.3|10217.3|72
1648568520000|2022-03-29 15:42:00|10224.5|10220.5|10223.3|10219.3|10226.7|10222.7|10223.3|10219.3|51
1648568530000|2022-03-29 15:42:10|10223.7|10219.7|10210.3|10206.3|10223.8|10219.8|10208.3|10204.3|91
1648568540000|2022-03-29 15:42:20|10210|10206|10201.6|10197.6|10210|10206|10201.3|10197.3|85
1648568550000|2022-03-29 15:42:30|10202.6|10198.6|10205.1|10201.1|10206.8|10202.8|10202.6|10198.6|17
1648568560000|2022-03-29 15:42:40|10204.7|10200.7|10201.6|10197.6|10206.4|10202.4|10199.1|10195.1|46
1648568570000|2022-03-29 15:42:50|10201.9|10197.9|10206.6|10202.6|10210.6|10206.6|10201.6|10197.6|61
1648568580000|2022-03-29 15:43:00|10206.1|10202.1|10207.6|10203.6|10210.1|10206.1|10206.1|10202.1|60
1648568590000|2022-03-29 15:43:10|10208.1|10204.1|10204.6|10200.6|10213.2|10209.2|10204.1|10200.1|50
1648568600000|2022-03-29 15:43:20|10203.9|10199.9|10204.6|10200.6|10204.6|10200.6|10199.2|10195.2|108
1648568610000|2022-03-29 15:43:30|10203.9|10199.9|10201.2|10197.2|10203.9|10199.9|10199.4|10195.4|81
1648568620000|2022-03-29 15:43:40|10200.9|10196.9|10202.9|10198.9|10206.4|10202.4|10200.9|10196.9|58
1648568630000|2022-03-29 15:43:50|10202.5|10198.5|10202.4|10198.4|10203.4|10199.4|10200.9|10196.9|25
1648568640000|2022-03-29 15:44:00|10202|10198|10193.9|10189.9|10202|10198|10191.9|10187.9|72
1648568650000|2022-03-29 15:44:10|10194.4|10190.4|10198.9|10194.9|10199.9|10195.9|10192.4|10188.4|61
1648568660000|2022-03-29 15:44:20|10198.4|10194.4|10194.9|10190.9|10199.9|10195.9|10193.4|10189.4|37
1648568670000|2022-03-29 15:44:30|10195.6|10191.6|10193|10189|10200.4|10196.4|10192.7|10188.7|157
1648568680000|2022-03-29 15:44:40|10192.7|10188.7|10200|10196|10200.4|10196.4|10191.5|10187.5|54
1648568690000|2022-03-29 15:44:50|10199.7|10195.7|10194.2|10190.2|10202.4|10198.4|10194.2|10190.2|97
1648568700000|2022-03-29 15:45:00|10194.5|10190.5|10198.2|10194.2|10201.2|10197.2|10193.7|10189.7|72
1648568710000|2022-03-29 15:45:10|10197|10193|10191.8|10187.8|10197|10193|10190.2|10186.2|84
1648568720000|2022-03-29 15:45:20|10190.8|10186.8|10194.5|10190.5|10195.2|10191.2|10190.3|10186.3|56
1648568730000|2022-03-29 15:45:30|10194.2|10190.2|10193.9|10189.9|10196.9|10192.9|10193.9|10189.9|22
1648568740000|2022-03-29 15:45:40|10194|10190|10195.7|10191.7|10196.9|10192.9|10192.2|10188.2|37
1648568750000|2022-03-29 15:45:50|10196|10192|10195.2|10191.2|10197.2|10193.2|10194.2|10190.2|13
1648568760000|2022-03-29 15:46:00|10194.8|10190.8|10195.2|10191.2|10197.4|10193.4|10192.2|10188.2|27
1648568770000|2022-03-29 15:46:10|10195.5|10191.5|10192.2|10188.2|10195.7|10191.7|10190.2|10186.2|39
1648568780000|2022-03-29 15:46:20|10192.9|10188.9|10192.2|10188.2|10194.2|10190.2|10190.7|10186.7|28
1648568790000|2022-03-29 15:46:30|10191.9|10187.9|10194.6|10190.6|10196.6|10192.6|10191.5|10187.5|89
1648568800000|2022-03-29 15:46:40|10195.6|10191.6|10195.7|10191.7|10195.7|10191.7|10191.2|10187.2|52
1648568810000|2022-03-29 15:46:50|10195|10191|10193.9|10189.9|10196.2|10192.2|10193.4|10189.4|25
1648568820000|2022-03-29 15:47:00|10192.8|10188.8|10208.6|10204.6|10209.6|10205.6|10191.9|10187.9|86
1648568830000|2022-03-29 15:47:10|10207.7|10203.7|10202.9|10198.9|10210.4|10206.4|10201.9|10197.9|46
1648568840000|2022-03-29 15:47:20|10202.2|10198.2|10206.9|10202.9|10206.9|10202.9|10201.9|10197.9|11
1648568850000|2022-03-29 15:47:30|10206.4|10202.4|10207.7|10203.7|10209.7|10205.7|10205.9|10201.9|18
1648568860000|2022-03-29 15:47:40|10209.1|10205.1|10208.4|10204.4|10217.2|10213.2|10207.9|10203.9|100
1648568870000|2022-03-29 15:47:50|10210|10206|10206.9|10202.9|10210.7|10206.7|10206.2|10202.2|21
1648568880000|2022-03-29 15:48:00|10205.8|10201.8|10193.3|10189.3|10206.4|10202.4|10192.2|10188.2|94
1648568890000|2022-03-29 15:48:10|10192.2|10188.2|10191.2|10187.2|10193.3|10189.3|10190.2|10186.2|66
1648568900000|2022-03-29 15:48:20|10191.9|10187.9|10191.5|10187.5|10192.9|10188.9|10189.9|10185.9|47
1648568910000|2022-03-29 15:48:30|10191|10187|10192.9|10188.9|10194.4|10190.4|10190|10186|28
1648568920000|2022-03-29 15:48:40|10192.4|10188.4|10198|10194|10199.9|10195.9|10191|10187|105
1648568930000|2022-03-29 15:48:50|10197.5|10193.5|10205.7|10201.7|10205.7|10201.7|10196.4|10192.4|57
1648568940000|2022-03-29 15:49:00|10205.2|10201.2|10204.9|10200.9|10207.9|10203.9|10203.4|10199.4|30
1648568950000|2022-03-29 15:49:10|10205.4|10201.4|10205.9|10201.9|10205.9|10201.9|10204.5|10200.5|20
1648568960000|2022-03-29 15:49:20|10206.6|10202.6|10217.7|10213.7|10220.9|10216.9|10206.6|10202.6|71
1648568970000|2022-03-29 15:49:30|10217.9|10213.9|10220.5|10216.5|10221.6|10217.6|10216.9|10212.9|22
1648568980000|2022-03-29 15:49:40|10219.5|10215.5|10215.4|10211.4|10220|10216|10215|10211|27
1648568990000|2022-03-29 15:49:50|10215.9|10211.9|10216.2|10212.2|10217.1|10213.1|10213.9|10209.9|32
1648569000000|2022-03-29 15:50:00|10215.9|10211.9|10215.4|10211.4|10215.9|10211.9|10212.1|10208.1|19
1648569010000|2022-03-29 15:50:10|10214.6|10210.6|10213.6|10209.6|10214.6|10210.6|10211.6|10207.6|18
1648569020000|2022-03-29 15:50:20|10214.4|10210.4|10215.9|10211.9|10216.4|10212.4|10214.4|10210.4|19
1648569030000|2022-03-29 15:50:30|10215.2|10211.2|10213.6|10209.6|10215.2|10211.2|10213.2|10209.2|18
1648569040000|2022-03-29 15:50:40|10214.9|10210.9|10212.7|10208.7|10216.1|10212.1|10212.7|10208.7|23
1648569050000|2022-03-29 15:50:50|10213.4|10209.4|10214.9|10210.9|10215.2|10211.2|10211.9|10207.9|30
1648569060000|2022-03-29 15:51:00|10214|10210|10213.5|10209.5|10214.7|10210.7|10212.9|10208.9|16
1648569070000|2022-03-29 15:51:10|10213.9|10209.9|10213.7|10209.7|10213.9|10209.9|10211.5|10207.5|22
1648569080000|2022-03-29 15:51:20|10214.2|10210.2|10213.5|10209.5|10217.9|10213.9|10213|10209|26
1648569090000|2022-03-29 15:51:30|10213.9|10209.9|10215.9|10211.9|10216.4|10212.4|10213.4|10209.4|11
1648569100000|2022-03-29 15:51:40|10215.2|10211.2|10214.4|10210.4|10216.9|10212.9|10213|10209|14
1648569110000|2022-03-29 15:51:50|10214|10210|10212.7|10208.7|10216.6|10212.6|10211.9|10207.9|38
1648569120000|2022-03-29 15:52:00|10211.6|10207.6|10209.8|10205.8|10213.3|10209.3|10208.8|10204.8|51
1648569130000|2022-03-29 15:52:10|10210|10206|10209.8|10205.8|10211.5|10207.5|10209.6|10205.6|37
1648569140000|2022-03-29 15:52:20|10209.7|10205.7|10212.7|10208.7|10216.7|10212.7|10209.7|10205.7|50
1648569150000|2022-03-29 15:52:30|10211.8|10207.8|10213.5|10209.5|10214.5|10210.5|10209.8|10205.8|32
1648569160000|2022-03-29 15:52:40|10214.6|10210.6|10215.5|10211.5|10217.6|10213.6|10212.5|10208.5|65
1648569170000|2022-03-29 15:52:50|10215.9|10211.9|10217.2|10213.2|10219.5|10215.5|10213|10209|42
1648569180000|2022-03-29 15:53:00|10217.4|10213.4|10216.5|10212.5|10219.1|10215.1|10213.5|10209.5|34
1648569190000|2022-03-29 15:53:10|10215.1|10211.1|10218.1|10214.1|10218.1|10214.1|10213.5|10209.5|19
1648569200000|2022-03-29 15:53:20|10217.2|10213.2|10213.4|10209.4|10217.2|10213.2|10213.4|10209.4|28
1648569210000|2022-03-29 15:53:30|10214.1|10210.1|10198.7|10194.7|10216.4|10212.4|10198.5|10194.5|70
1648569220000|2022-03-29 15:53:40|10198|10194|10198.7|10194.7|10199.5|10195.5|10191.1|10187.1|177
1648569230000|2022-03-29 15:53:50|10199.5|10195.5|10202.5|10198.5|10203.9|10199.9|10197.5|10193.5|73
1648569240000|2022-03-29 15:54:00|10207.7|10203.7|10213.5|10209.5|10213.5|10209.5|10204.5|10200.5|95
1648569250000|2022-03-29 15:54:10|10213|10209|10212.3|10208.3|10213.5|10209.5|10208.8|10204.8|68
1648569260000|2022-03-29 15:54:20|10212|10208|10200.8|10196.8|10212|10208|10200.8|10196.8|40
1648569270000|2022-03-29 15:54:30|10200.5|10196.5|10196|10192|10201.3|10197.3|10196|10192|24
1648569280000|2022-03-29 15:54:40|10195.8|10191.8|10196.3|10192.3|10197.3|10193.3|10194.3|10190.3|32
1648569290000|2022-03-29 15:54:50|10196.7|10192.7|10196.5|10192.5|10196.8|10192.8|10193.3|10189.3|17
1648569300000|2022-03-29 15:55:00|10196.8|10192.8|10193.8|10189.8|10196.8|10192.8|10193|10189|14
1648569310000|2022-03-29 15:55:10|10193.5|10189.5|10194.3|10190.3|10195.3|10191.3|10193|10189|28
1648569320000|2022-03-29 15:55:20|10194.8|10190.8|10191.8|10187.8|10196.8|10192.8|10189.8|10185.8|108
1648569330000|2022-03-29 15:55:30|10191.2|10187.2|10190.5|10186.5|10192.8|10188.8|10190|10186|26
1648569340000|2022-03-29 15:55:40|10190.8|10186.8|10191.7|10187.7|10193.8|10189.8|10189.8|10185.8|43
1648569350000|2022-03-29 15:55:50|10190.3|10186.3|10190.8|10186.8|10191.8|10187.8|10189.5|10185.5|23
1648569360000|2022-03-29 15:56:00|10191.2|10187.2|10194.3|10190.3|10197.3|10193.3|10191.2|10187.2|55
1648569370000|2022-03-29 15:56:10|10194|10190|10193.2|10189.2|10194.8|10190.8|10191.8|10187.8|22
1648569380000|2022-03-29 15:56:20|10193.3|10189.3|10193.3|10189.3|10196.8|10192.8|10192.8|10188.8|28
1648569390000|2022-03-29 15:56:30|10193.7|10189.7|10192.8|10188.8|10193.8|10189.8|10191.8|10187.8|22
1648569400000|2022-03-29 15:56:40|10192.3|10188.3|10183.1|10179.1|10193.7|10189.7|10181.3|10177.3|170
1648569410000|2022-03-29 15:56:50|10183|10179|10187.1|10183.1|10187.1|10183.1|10181.6|10177.6|50
1648569420000|2022-03-29 15:57:00|10188.2|10184.2|10190.1|10186.1|10191.6|10187.6|10186.1|10182.1|44
1648569430000|2022-03-29 15:57:10|10189.1|10185.1|10186.6|10182.6|10190.8|10186.8|10186.6|10182.6|16
1648569440000|2022-03-29 15:57:20|10186.8|10182.8|10187.3|10183.3|10189.1|10185.1|10185.3|10181.3|38
1648569450000|2022-03-29 15:57:30|10183.3|10179.3|10184.1|10180.1|10184.1|10180.1|10180.8|10176.8|20
1648569460000|2022-03-29 15:57:40|10183.8|10179.8|10183.5|10179.5|10184.1|10180.1|10182.3|10178.3|15
1648569470000|2022-03-29 15:57:50|10183.1|10179.1|10180.4|10176.4|10185.5|10181.5|10178.2|10174.2|71
1648569480000|2022-03-29 15:58:00|10180.8|10176.8|10166.4|10162.4|10182.3|10178.3|10160.6|10156.6|201
1648569490000|2022-03-29 15:58:10|10165.4|10161.4|10167.6|10163.6|10170.4|10166.4|10163.9|10159.9|62
1648569500000|2022-03-29 15:58:20|10166.6|10162.6|10167.4|10163.4|10168.9|10164.9|10165.1|10161.1|36
1648569510000|2022-03-29 15:58:30|10167.1|10163.1|10168.4|10164.4|10170.1|10166.1|10165.4|10161.4|62
1648569520000|2022-03-29 15:58:40|10168.1|10164.1|10169.4|10165.4|10171.4|10167.4|10166.4|10162.4|45
1648569530000|2022-03-29 15:58:50|10167.7|10163.7|10170.4|10166.4|10170.4|10166.4|10167.4|10163.4|33
1648569540000|2022-03-29 15:59:00|10171.1|10167.1|10164.4|10160.4|10172.3|10168.3|10163.4|10159.4|84
1648569550000|2022-03-29 15:59:10|10164.3|10160.3|10164.8|10160.8|10166.4|10162.4|10159.7|10155.7|88
1648569560000|2022-03-29 15:59:20|10163.9|10159.9|10160.7|10156.7|10165.4|10161.4|10159.6|10155.6|73
1648569570000|2022-03-29 15:59:30|10160.2|10156.2|10148|10144|10162.4|10158.4|10147.8|10143.8|125
1648569580000|2022-03-29 15:59:40|10149.1|10145.1|10156|10152|10156.9|10152.9|10147|10143|97
1648569590000|2022-03-29 15:59:50|10157|10153|10158.7|10154.7|10159.7|10155.7|10153|10149|35
1648569600000|2022-03-29 16:00:00|10156.6|10152.6|10171.7|10167.7|10172.1|10168.1|10156.6|10152.6|90
1648569610000|2022-03-29 16:00:10|10172.4|10168.4|10171.7|10167.7|10174.4|10170.4|10169.7|10165.7|47
1648569620000|2022-03-29 16:00:20|10172.1|10168.1|10176.2|10172.2|10178.4|10174.4|10171.7|10167.7|83
1648569630000|2022-03-29 16:00:30|10176.1|10172.1|10176.4|10172.4|10177.4|10173.4|10171.9|10167.9|44
1648569640000|2022-03-29 16:00:40|10175|10171|10175.3|10171.3|10180.1|10176.1|10170.4|10166.4|97
1648569650000|2022-03-29 16:00:50|10175.4|10171.4|10174.4|10170.4|10179.8|10175.8|10173.4|10169.4|21
1648569660000|2022-03-29 16:01:00|10173.7|10169.7|10172.4|10168.4|10175.1|10171.1|10170.9|10166.9|25
1648569670000|2022-03-29 16:01:10|10173.1|10169.1|10171.9|10167.9|10174.6|10170.6|10170.4|10166.4|17
1648569680000|2022-03-29 16:01:20|10172.3|10168.3|10177.4|10173.4|10177.4|10173.4|10171.8|10167.8|21
1648569690000|2022-03-29 16:01:30|10177.8|10173.8|10192.6|10188.6|10197.3|10191.6|10176.4|10172.4|90
1648569700000|2022-03-29 16:01:40|10193|10189|10189.6|10185.6|10195|10191|10189.1|10185.1|54
1648569710000|2022-03-29 16:01:50|10189.2|10185.2|10186.7|10182.7|10190.6|10186.6|10186.1|10182.1|48
1648569720000|2022-03-29 16:02:00|10187.1|10183.1|10189.2|10185.2|10189.6|10185.6|10181.1|10177.1|57
1648569730000|2022-03-29 16:02:10|10189.1|10185.1|10187.6|10183.6|10192.9|10188.9|10187.1|10183.1|49
1648569740000|2022-03-29 16:02:20|10187.4|10183.4|10188.1|10184.1|10190.1|10186.1|10185.7|10181.7|46
1648569750000|2022-03-29 16:02:30|10186.7|10182.7|10181.1|10177.1|10188.1|10184.1|10181.1|10177.1|38
1648569760000|2022-03-29 16:02:40|10182.1|10178.1|10177.1|10173.1|10183.1|10179.1|10175.6|10171.6|65
1648569770000|2022-03-29 16:02:50|10178.6|10174.6|10177.1|10173.1|10179.1|10175.1|10176.4|10172.4|52
1648569780000|2022-03-29 16:03:00|10178.5|10174.5|10174.6|10170.6|10179.6|10175.6|10174.1|10170.1|38
1648569790000|2022-03-29 16:03:10|10174.9|10170.9|10170.9|10166.9|10178.1|10174.1|10170.4|10166.4|63
1648569800000|2022-03-29 16:03:20|10170|10166|10167.9|10163.9|10171.1|10167.1|10166.4|10162.4|50
1648569810000|2022-03-29 16:03:30|10166.9|10162.9|10171.7|10167.7|10174.2|10170.2|10165.7|10161.7|66
1648569820000|2022-03-29 16:03:40|10171.3|10167.3|10170.7|10166.7|10173.4|10169.4|10169.7|10165.7|22
1648569830000|2022-03-29 16:03:50|10171|10167|10171.5|10167.5|10173.7|10169.7|10171|10167|9
1648569840000|2022-03-29 16:04:00|10170.2|10166.2|10172|10168|10173.7|10169.7|10169.7|10165.7|37
1648569850000|2022-03-29 16:04:10|10173.1|10169.1|10171.7|10167.7|10174.5|10170.5|10171.7|10167.7|23
1648569860000|2022-03-29 16:04:20|10172|10168|10172.7|10168.7|10173.2|10169.2|10169.5|10165.5|35
1648569870000|2022-03-29 16:04:30|10169.7|10165.7|10167.7|10163.7|10172.2|10168.2|10167.7|10163.7|27
1648569880000|2022-03-29 16:04:40|10166.5|10162.5|10167|10163|10170.2|10166.2|10165.3|10161.3|37
1648569890000|2022-03-29 16:04:50|10166.8|10162.8|10164.4|10160.4|10167.3|10163.3|10163.3|10159.3|127
1648569900000|2022-03-29 16:05:00|10165.5|10161.5|10168.4|10164.4|10168.4|10164.4|10163.6|10159.6|45
1648569910000|2022-03-29 16:05:10|10168.8|10164.8|10165.6|10161.6|10172.3|10168.3|10164.9|10160.9|32
1648569920000|2022-03-29 16:05:20|10166.2|10162.2|10165.7|10161.7|10167.6|10163.6|10164.9|10160.9|54
1648569930000|2022-03-29 16:05:30|10166.7|10162.7|10171.9|10167.9|10173.6|10169.6|10166.7|10162.7|45
1648569940000|2022-03-29 16:05:40|10172.1|10168.1|10170.4|10166.4|10172.6|10168.6|10168.6|10164.6|34
1648569950000|2022-03-29 16:05:50|10170.9|10166.9|10174.8|10170.8|10175.8|10171.8|10170.4|10166.4|111
1648569960000|2022-03-29 16:06:00|10174.4|10170.4|10173.9|10169.9|10174.4|10170.4|10169.8|10165.8|32
1648569970000|2022-03-29 16:06:10|10174.3|10170.3|10175.8|10171.8|10177.8|10173.8|10173.9|10169.9|34
1648569980000|2022-03-29 16:06:20|10176.1|10172.1|10178.3|10174.3|10178.8|10174.8|10175.8|10171.8|29
1648569990000|2022-03-29 16:06:30|10179|10175|10179.3|10175.3|10180.3|10176.3|10177.4|10173.4|33
1648570000000|2022-03-29 16:06:40|10179.6|10175.6|10182.3|10178.3|10185.3|10181.3|10179.3|10175.3|42
1648570010000|2022-03-29 16:06:50|10181.3|10177.3|10178.3|10174.3|10181.3|10177.3|10177.9|10173.9|26
1648570020000|2022-03-29 16:07:00|10177.8|10173.8|10177.3|10173.3|10178.9|10174.9|10174|10170|62
1648570030000|2022-03-29 16:07:10|10177.6|10173.6|10170.3|10166.3|10177.6|10173.6|10168.6|10164.6|60
1648570040000|2022-03-29 16:07:20|10169.9|10165.9|10171.1|10167.1|10174.6|10170.6|10169.9|10165.9|47
1648570050000|2022-03-29 16:07:30|10171.3|10167.3|10172.8|10168.8|10173.3|10169.3|10170.9|10166.9|22
1648570060000|2022-03-29 16:07:40|10172.9|10168.9|10163.3|10159.3|10176.3|10172.3|10162.9|10158.9|47
1648570070000|2022-03-29 16:07:50|10163.8|10159.8|10159.4|10155.4|10167.6|10163.6|10159.4|10155.4|64
1648570080000|2022-03-29 16:08:00|10158.7|10154.7|10158.3|10154.3|10160.1|10156.1|10157.9|10153.9|35
1648570090000|2022-03-29 16:08:10|10157.9|10153.9|10160.6|10156.6|10162.3|10158.3|10156.3|10152.3|50
1648570100000|2022-03-29 16:08:20|10160.3|10156.3|10159.3|10155.3|10161|10157|10159.3|10155.3|11
1648570110000|2022-03-29 16:08:30|10158.8|10154.8|10162|10158|10166|10162|10158.8|10154.8|72
1648570120000|2022-03-29 16:08:40|10162.5|10158.5|10172|10168|10174.5|10170.5|10161|10157|55
1648570130000|2022-03-29 16:08:50|10171.6|10167.6|10163.3|10159.3|10171.6|10167.6|10162|10158|66
1648570140000|2022-03-29 16:09:00|10162.9|10158.9|10159.6|10155.6|10162.9|10158.9|10158.4|10154.4|28
1648570150000|2022-03-29 16:09:10|10159.4|10155.4|10149.6|10145.6|10164.1|10160.1|10148.7|10144.7|98
1648570160000|2022-03-29 16:09:20|10151.1|10147.1|10152.6|10148.6|10153.6|10149.6|10149.1|10145.1|38
1648570170000|2022-03-29 16:09:30|10152.9|10148.9|10149.4|10145.4|10152.9|10148.9|10148.9|10144.9|72
1648570180000|2022-03-29 16:09:40|10148.4|10144.4|10134|10130|10148.9|10144.9|10132.6|10128.6|218
1648570190000|2022-03-29 16:09:50|10133.5|10129.5|10135.1|10131.1|10136|10132|10128.9|10124.9|169
1648570200000|2022-03-29 16:10:00|10134.8|10130.8|10129.8|10125.8|10136.3|10132.3|10128.8|10124.8|117
1648570210000|2022-03-29 16:10:10|10130.5|10126.5|10127.8|10123.8|10133|10129|10126.8|10122.8|142
1648570220000|2022-03-29 16:10:20|10128.1|10124.1|10127.8|10123.8|10128.6|10124.6|10124.9|10120.9|32
1648570230000|2022-03-29 16:10:30|10127.6|10123.6|10130.7|10126.7|10131.3|10127.3|10126.8|10122.8|90
1648570240000|2022-03-29 16:10:40|10131.7|10127.7|10128.7|10124.7|10132.7|10128.7|10128.7|10124.7|39
1648570250000|2022-03-29 16:10:50|10127.7|10123.7|10124.7|10120.7|10128.1|10124.1|10120.4|10116.4|110
1648570260000|2022-03-29 16:11:00|10125.8|10121.8|10127.2|10123.2|10129.7|10125.7|10125.2|10121.2|54
1648570270000|2022-03-29 16:11:10|10127.7|10123.7|10130.7|10126.7|10132.7|10128.7|10127.7|10123.7|80
1648570280000|2022-03-29 16:11:20|10131.2|10127.2|10132.7|10128.7|10134.1|10130.1|10128|10124|85
1648570290000|2022-03-29 16:11:30|10132.4|10128.4|10140.2|10136.2|10141.7|10137.7|10131.2|10127.2|88
1648570300000|2022-03-29 16:11:40|10141.7|10137.7|10137.7|10133.7|10141.9|10137.9|10135.7|10131.7|69
1648570310000|2022-03-29 16:11:50|10137|10133|10138.1|10134.1|10138.1|10134.1|10134|10130|34
1648570320000|2022-03-29 16:12:00|10137.7|10133.7|10133.7|10129.7|10137.7|10133.7|10129.5|10125.5|78
1648570330000|2022-03-29 16:12:10|10133.9|10129.9|10134.7|10130.7|10136|10132|10131.7|10126.8|110
1648570340000|2022-03-29 16:12:20|10135.1|10131.1|10134.7|10130.7|10138.2|10134.2|10133.7|10129.7|36
1648570350000|2022-03-29 16:12:30|10134.2|10130.2|10137.7|10133.7|10139.1|10135.1|10133.7|10129.7|54
1648570360000|2022-03-29 16:12:40|10137|10133|10135.7|10131.7|10137.6|10133.6|10130.7|10126.7|72
1648570370000|2022-03-29 16:12:50|10135.2|10131.2|10135.7|10131.7|10136.1|10132.1|10129.6|10125.6|93
1648570380000|2022-03-29 16:13:00|10136.1|10132.1|10138.7|10134.7|10139.6|10135.6|10131.7|10127.7|58
1648570390000|2022-03-29 16:13:10|10136.7|10132.7|10134.7|10130.7|10139.1|10135.1|10131.7|10127.7|24
1648570400000|2022-03-29 16:13:20|10135.2|10131.2|10129.7|10125.7|10137.2|10133.2|10126.2|10122.2|40
1648570410000|2022-03-29 16:13:30|10130.2|10126.2|10132.7|10128.7|10135.7|10131.7|10129.9|10125.9|20
1648570420000|2022-03-29 16:13:40|10133.4|10129.4|10128.6|10124.6|10133.4|10129.4|10127.2|10123.2|40
1648570430000|2022-03-29 16:13:50|10128.2|10124.2|10125.7|10121.7|10128.7|10124.7|10121.7|10117.7|85
1648570440000|2022-03-29 16:14:00|10124.7|10120.7|10126.7|10122.7|10130.1|10126.1|10124.7|10120.7|58
1648570450000|2022-03-29 16:14:10|10127.4|10123.4|10127.2|10123.2|10129.6|10125.6|10126.7|10122.7|28
1648570460000|2022-03-29 16:14:20|10126.7|10122.7|10129.6|10125.6|10129.9|10125.9|10124.2|10120.2|41
1648570470000|2022-03-29 16:14:30|10129.9|10125.9|10125.6|10121.6|10130.1|10126.1|10124.2|10120.2|28
1648570480000|2022-03-29 16:14:40|10125.7|10121.7|10125.4|10121.4|10126.7|10122.7|10125.2|10121.2|22
1648570490000|2022-03-29 16:14:50|10125.2|10121.2|10129.7|10125.7|10129.7|10125.7|10122.9|10118.9|42
1648570500000|2022-03-29 16:15:00|10130.8|10126.8|10125|10121|10130.8|10126.8|10123.2|10119.2|39
1648570510000|2022-03-29 16:15:10|10125.4|10121.4|10135.2|10131.2|10136.7|10132.7|10124.9|10120.9|59
1648570520000|2022-03-29 16:15:20|10136.6|10132.6|10134.7|10130.7|10139.6|10135.6|10134.7|10130.7|50
1648570530000|2022-03-29 16:15:30|10134.4|10130.4|10129.4|10125.4|10135.6|10131.6|10126.7|10122.7|35
1648570540000|2022-03-29 16:15:40|10129.2|10125.2|10128.2|10124.2|10131.7|10127.7|10123.5|10119.5|133
1648570550000|2022-03-29 16:15:50|10128.4|10124.4|10128.2|10124.2|10130.7|10126.7|10125|10121|58
1648570560000|2022-03-29 16:16:00|10127.9|10123.9|10137.1|10133.1|10137.1|10133.1|10127.7|10123.7|94
1648570570000|2022-03-29 16:16:10|10137.5|10133.5|10135.6|10131.6|10138.3|10134.3|10134.1|10130.1|55
1648570580000|2022-03-29 16:16:20|10136.6|10132.6|10149|10145|10153|10149|10135.6|10131.6|156
1648570590000|2022-03-29 16:16:30|10148.9|10144.9|10152.7|10148.7|10155.8|10151.8|10147.5|10143.5|138
1648570600000|2022-03-29 16:16:40|10153.1|10149.1|10151.2|10147.2|10154.7|10150.7|10148.2|10144.2|69
1648570610000|2022-03-29 16:16:50|10151.6|10147.6|10153.2|10149.2|10157.1|10153.1|10151.4|10147.4|60
1648570620000|2022-03-29 16:17:00|10152.7|10148.7|10155.9|10151.9|10160.1|10156.1|10152.7|10148.7|71
1648570630000|2022-03-29 16:17:10|10156.9|10152.9|10148.7|10144.7|10160.3|10156.3|10147|10143|125
1648570640000|2022-03-29 16:17:20|10149.1|10145.1|10153.4|10149.4|10153.4|10149.4|10148.4|10144.4|65
1648570650000|2022-03-29 16:17:30|10153.9|10149.9|10154.3|10150.3|10154.9|10150.9|10153.2|10149.2|7
1648570660000|2022-03-29 16:17:40|10154.9|10150.9|10154.9|10150.9|10156.4|10152.4|10153.7|10149.7|31
1648570670000|2022-03-29 16:17:50|10155.2|10151.2|10154.6|10150.6|10155.9|10151.9|10152.4|10148.4|20
1648570680000|2022-03-29 16:18:00|10154.4|10150.4|10146.7|10142.7|10154.4|10150.4|10142.7|10138.7|80
1648570690000|2022-03-29 16:18:10|10147.2|10143.2|10151.9|10147.9|10155.1|10151.1|10147.2|10143.2|42
1648570700000|2022-03-29 16:18:20|10149.9|10145.9|10153.9|10149.9|10155.3|10151.3|10149.9|10145.9|21
1648570710000|2022-03-29 16:18:30|10150.9|10146.9|10153.9|10149.9|10153.9|10149.9|10150.9|10146.9|16
1648570720000|2022-03-29 16:18:40|10153.2|10149.2|10165.3|10161.3|10165.3|10161.3|10152.1|10148.1|87
1648570730000|2022-03-29 16:18:50|10165.4|10161.4|10172.8|10168.8|10175.1|10171.1|10165.4|10161.4|86
1648570740000|2022-03-29 16:19:00|10171.4|10167.4|10170.6|10166.6|10171.4|10167.4|10167.8|10163.8|40
1648570750000|2022-03-29 16:19:10|10169.8|10165.8|10170.5|10166.5|10170.5|10166.5|10166.6|10162.6|46
1648570760000|2022-03-29 16:19:20|10170.1|10166.1|10167.6|10163.6|10170.6|10166.6|10165.9|10161.9|45
1648570770000|2022-03-29 16:19:30|10168.6|10164.6|10167.3|10163.3|10174|10170|10167.3|10163.3|101
1648570780000|2022-03-29 16:19:40|10167.2|10163.2|10170|10166|10172.1|10168.1|10166.5|10162.5|51
1648570790000|2022-03-29 16:19:50|10169.5|10165.5|10171.5|10167.5|10172.8|10168.8|10169.3|10165.3|14
1648570800000|2022-03-29 16:20:00|10171.8|10167.8|10171.3|10167.3|10173.4|10169.4|10168.3|10164.3|60
1648570810000|2022-03-29 16:20:10|10172.3|10168.3|10170.3|10166.3|10172.7|10168.7|10169.3|10165.3|25
1648570820000|2022-03-29 16:20:20|10170|10166|10160.8|10156.8|10170|10166|10157.8|10153.8|50
1648570830000|2022-03-29 16:20:30|10161.3|10157.3|10161.9|10157.9|10163.6|10159.6|10159.9|10155.9|19
1648570840000|2022-03-29 16:20:40|10163|10159|10162.9|10158.9|10169.1|10165.1|10162.9|10158.9|37
1648570850000|2022-03-29 16:20:50|10163.6|10159.6|10162.8|10158.8|10163.8|10159.8|10159.9|10155.9|34
1648570860000|2022-03-29 16:21:00|10162.1|10158.1|10156.6|10152.6|10162.7|10158.7|10156.6|10152.6|39
1648570870000|2022-03-29 16:21:10|10156.1|10152.1|10152.6|10148.6|10157.1|10153.1|10151|10147|72
1648570880000|2022-03-29 16:21:20|10152.2|10148.2|10154.6|10150.6|10154.6|10150.6|10150.7|10146.7|39
1648570890000|2022-03-29 16:21:30|10154.1|10150.1|10159.6|10155.6|10159.7|10155.7|10152.6|10148.6|44
1648570900000|2022-03-29 16:21:40|10160.2|10156.2|10170.3|10166.3|10170.3|10166.3|10159.2|10155.2|69
1648570910000|2022-03-29 16:21:50|10171.7|10167.7|10167.5|10163.5|10172.8|10168.8|10166.6|10162.6|78
1648570920000|2022-03-29 16:22:00|10167|10163|10169.1|10165.1|10173|10169|10167|10163|94
1648570930000|2022-03-29 16:22:10|10168.8|10164.8|10168.3|10164.3|10170.5|10166.5|10167.9|10163.9|15
1648570940000|2022-03-29 16:22:20|10169.3|10165.3|10168.1|10164.1|10169.3|10165.3|10166.8|10162.8|30
1648570950000|2022-03-29 16:22:30|10170.5|10166.5|10169.5|10165.5|10172.8|10168.8|10168.8|10164.8|73
1648570960000|2022-03-29 16:22:40|10170.8|10166.8|10170|10166|10170.8|10166.8|10167|10163|39
1648570970000|2022-03-29 16:22:50|10169.6|10165.6|10170|10166|10173|10169|10169|10165|28
1648570980000|2022-03-29 16:23:00|10169.1|10165.1|10172|10168|10173.5|10169.5|10168.6|10164.6|27
1648570990000|2022-03-29 16:23:10|10171.6|10167.6|10176.8|10172.8|10179.7|10175.7|10171.6|10167.6|79
1648571000000|2022-03-29 16:23:20|10177.2|10173.2|10184.4|10180.4|10186.2|10182.2|10174.7|10170.7|63
1648571010000|2022-03-29 16:23:30|10184|10180|10187.5|10183.5|10188.7|10184.7|10181.5|10177.5|98
1648571020000|2022-03-29 16:23:40|10187.2|10183.2|10199.4|10195.4|10203.2|10199.2|10187|10183|143
1648571030000|2022-03-29 16:23:50|10197.9|10193.9|10196.2|10192.2|10200.1|10196.1|10195.7|10191.7|59
1648571040000|2022-03-29 16:24:00|10196.6|10192.6|10205.1|10201.1|10205.1|10201.1|10195.9|10191.9|75
1648571050000|2022-03-29 16:24:10|10205.6|10201.6|10206.4|10202.4|10207.1|10203.1|10202.7|10198.7|137
1648571060000|2022-03-29 16:24:20|10205.9|10201.9|10205.9|10201.9|10207.1|10203.1|10204.5|10200.5|82
1648571070000|2022-03-29 16:24:30|10205.7|10201.7|10205.4|10201.4|10206.4|10202.4|10201.4|10197.4|50
1648571080000|2022-03-29 16:24:40|10205.7|10201.7|10205.4|10201.4|10206.4|10202.4|10203.3|10199.3|38
1648571090000|2022-03-29 16:24:50|10204.4|10200.4|10204.7|10200.7|10206.4|10202.4|10203.9|10199.9|78
1648571100000|2022-03-29 16:25:00|10204.9|10200.9|10199.7|10195.7|10206.4|10202.4|10196.9|10192.9|102
1648571110000|2022-03-29 16:25:10|10199.3|10195.3|10202.5|10198.5|10202.7|10198.7|10198.6|10194.6|30
1648571120000|2022-03-29 16:25:20|10203.2|10199.2|10203.5|10199.5|10206|10202|10202.5|10198.5|25
1648571130000|2022-03-29 16:25:30|10203.2|10199.2|10200.7|10196.7|10203.2|10199.2|10199.2|10195.2|18
1648571140000|2022-03-29 16:25:40|10201.5|10197.5|10194.5|10190.5|10201.5|10197.5|10190.7|10186.7|92
1648571150000|2022-03-29 16:25:50|10195.6|10191.6|10196.5|10192.5|10197.7|10193.7|10195.6|10191.6|29
1648571160000|2022-03-29 16:26:00|10196.7|10192.7|10192.7|10188.7|10196.7|10192.7|10192.7|10188.7|31
1648571170000|2022-03-29 16:26:10|10192.3|10188.3|10190.6|10186.6|10192.7|10188.7|10190.6|10186.6|6
1648571180000|2022-03-29 16:26:20|10189.7|10185.7|10190.5|10186.5|10190.7|10186.7|10184.7|10180.7|59
1648571190000|2022-03-29 16:26:30|10189.7|10185.7|10188.7|10184.7|10189.7|10185.7|10186.7|10182.7|65
1648571200000|2022-03-29 16:26:40|10189|10185|10187.7|10183.7|10189|10185|10186.7|10182.7|12
1648571210000|2022-03-29 16:26:50|10186.7|10182.7|10185.7|10181.7|10186.7|10182.7|10184.8|10180.8|11
1648571220000|2022-03-29 16:27:00|10184.3|10180.3|10191.8|10187.8|10191.8|10187.8|10181.7|10177.7|35
1648571230000|2022-03-29 16:27:10|10192.2|10188.2|10194.8|10190.8|10196.7|10192.7|10192.2|10188.2|27
1648571240000|2022-03-29 16:27:20|10195.2|10191.2|10192.7|10188.7|10195.2|10191.2|10192.2|10188.2|22
1648571250000|2022-03-29 16:27:30|10193.2|10189.2|10196.2|10192.2|10196.5|10192.5|10192.7|10188.7|19
1648571260000|2022-03-29 16:27:40|10195.7|10191.7|10202.4|10198.4|10203.4|10199.4|10193.7|10189.7|58
1648571270000|2022-03-29 16:27:50|10201.4|10197.4|10204.4|10200.4|10204.4|10200.4|10200.4|10196.4|26
1648571280000|2022-03-29 16:28:00|10204|10200|10200.4|10196.4|10204|10200|10199.4|10195.4|34
1648571290000|2022-03-29 16:28:10|10200.7|10196.7|10203.9|10199.9|10203.9|10199.9|10200.7|10196.7|22
1648571300000|2022-03-29 16:28:20|10204.4|10200.4|10203.4|10199.4|10205|10201|10202.9|10198.9|25
1648571310000|2022-03-29 16:28:30|10205.4|10201.4|10200.4|10196.4|10205.7|10201.7|10200.4|10196.4|31
1648571320000|2022-03-29 16:28:40|10199.4|10195.4|10210.4|10206.4|10211.9|10207.9|10199.4|10195.4|56
1648571330000|2022-03-29 16:28:50|10209.7|10205.7|10210.4|10206.4|10214.4|10210.4|10208.9|10204.9|107
1648571340000|2022-03-29 16:29:00|10210|10206|10214.4|10210.4|10216.4|10212.4|10207.4|10203.4|34
1648571350000|2022-03-29 16:29:10|10214|10210|10212.4|10208.4|10214|10210|10211.9|10207.9|10
1648571360000|2022-03-29 16:29:20|10211.7|10207.7|10217.4|10213.4|10219.4|10215.4|10211.7|10207.7|130
1648571370000|2022-03-29 16:29:30|10217.9|10213.9|10218.6|10214.6|10218.9|10214.9|10215.6|10211.6|56
1648571380000|2022-03-29 16:29:40|10218.9|10214.9|10219.1|10215.1|10219.6|10215.6|10218.6|10214.6|39
1648571390000|2022-03-29 16:29:50|10219.2|10215.2|10229.1|10225.1|10230.8|10226.8|10219.1|10215.1|128
1648571400000|2022-03-29 16:30:00|10229.8|10225.8|10249.2|10245.2|10253.9|10248|10229.8|10225.8|459
1648571410000|2022-03-29 16:30:10|10248|10244|10242|10238|10248|10244|10240.6|10236.6|99
1648571420000|2022-03-29 16:30:20|10242.5|10238.5|10232.8|10228.8|10243|10239|10232.1|10228.1|88
1648571430000|2022-03-29 16:30:30|10233.8|10229.8|10238|10234|10239.3|10235.3|10233.8|10229.8|45
1648571440000|2022-03-29 16:30:40|10238.5|10234.5|10240.3|10236.3|10243.5|10239.5|10236.6|10232.6|75
1648571450000|2022-03-29 16:30:50|10239.6|10235.6|10240.1|10236.1|10240.3|10236.3|10238.2|10234.2|17
1648571460000|2022-03-29 16:31:00|10239.1|10235.1|10235.1|10231.1|10239.1|10235.1|10233.1|10229.1|42
1648571470000|2022-03-29 16:31:10|10235.6|10231.6|10231.1|10227.1|10235.6|10231.6|10228.1|10224.1|54
1648571480000|2022-03-29 16:31:20|10231|10227|10236.1|10232.1|10236.1|10232.1|10229.6|10225.6|32
1648571490000|2022-03-29 16:31:30|10235.5|10231.5|10232.6|10228.6|10235.5|10231.5|10231.1|10227.1|19
1648571500000|2022-03-29 16:31:40|10232.1|10228.1|10227.4|10223.4|10233.6|10229.6|10227.1|10223.1|42
1648571510000|2022-03-29 16:31:50|10227.1|10223.1|10224.8|10220.8|10236.6|10232.6|10224.3|10220.3|61
1648571520000|2022-03-29 16:32:00|10225.6|10221.6|10231.4|10227.4|10233.1|10229.1|10225.6|10221.6|26
1648571530000|2022-03-29 16:32:10|10231.3|10227.3|10234.1|10230.1|10234.1|10230.1|10229.3|10225.3|32
1648571540000|2022-03-29 16:32:20|10235.2|10231.2|10238.1|10234.1|10241.1|10237.1|10235.2|10231.2|55
1648571550000|2022-03-29 16:32:30|10238.5|10234.5|10239.1|10235.1|10240|10236|10236.1|10232.1|112
1648571560000|2022-03-29 16:32:40|10238.1|10234.1|10238|10234|10238.6|10234.6|10236.1|10232.1|21
1648571570000|2022-03-29 16:32:50|10239.1|10235.1|10239.6|10235.6|10243|10239|10236.6|10232.6|127
1648571580000|2022-03-29 16:33:00|10239.1|10235.1|10239.4|10235.4|10242.1|10238.1|10236.4|10232.4|76
1648571590000|2022-03-29 16:33:10|10240.1|10236.1|10239.4|10235.4|10240.4|10236.4|10236.7|10232.7|36
1648571600000|2022-03-29 16:33:20|10238.4|10234.4|10238.4|10234.4|10239.4|10235.4|10235.7|10231.7|27
1648571610000|2022-03-29 16:33:30|10239.3|10235.3|10241.4|10237.4|10245.4|10241.4|10239.3|10235.3|47
1648571620000|2022-03-29 16:33:40|10238.6|10234.6|10248.4|10244.4|10248.4|10244.4|10235.1|10231.1|99
1648571630000|2022-03-29 16:33:50|10249.1|10245.1|10246.8|10242.8|10252.1|10248.1|10246.1|10242.1|56
1648571640000|2022-03-29 16:34:00|10246.9|10242.9|10249.4|10245.4|10252.3|10248.3|10245.9|10241.9|20
1648571650000|2022-03-29 16:34:10|10251.2|10247.2|10253.1|10249.1|10258.1|10254.1|10250.3|10246.3|102
1648571660000|2022-03-29 16:34:20|10253.6|10249.6|10250.6|10246.6|10254.6|10250.6|10250.1|10246.1|19
1648571670000|2022-03-29 16:34:30|10251|10247|10250.6|10246.6|10253.1|10249.1|10250.6|10246.6|16
1648571680000|2022-03-29 16:34:40|10251|10247|10250.1|10246.1|10253.1|10249.1|10249.3|10245.3|27
1648571690000|2022-03-29 16:34:50|10249.8|10245.8|10248.5|10244.5|10250.1|10246.1|10248.1|10244.1|30
1648571700000|2022-03-29 16:35:00|10248.6|10244.6|10245.7|10241.7|10251.3|10247.3|10240.9|10236.9|167
1648571710000|2022-03-29 16:35:10|10246.1|10242.1|10232.1|10228.1|10246.6|10242.6|10230.6|10226.6|160
1648571720000|2022-03-29 16:35:20|10232.5|10228.5|10237.7|10233.7|10239.3|10235.3|10231.1|10227.1|79
1648571730000|2022-03-29 16:35:30|10237.8|10233.8|10239.3|10235.3|10239.3|10235.3|10233.3|10229.3|50
1648571740000|2022-03-29 16:35:40|10238.7|10234.7|10238.2|10234.2|10241.7|10237.7|10237.3|10233.3|33
1648571750000|2022-03-29 16:35:50|10238.5|10234.5|10242|10238|10244|10240|10235.6|10231.6|52
1648571760000|2022-03-29 16:36:00|10242.7|10238.7|10248.5|10244.5|10252|10248|10240.5|10236.5|54
1648571770000|2022-03-29 16:36:10|10248.3|10244.3|10245.7|10241.7|10249.7|10245.7|10241.3|10237.3|22
1648571780000|2022-03-29 16:36:20|10245.3|10241.3|10247.2|10243.2|10248.7|10244.7|10241.1|10237.1|39
1648571790000|2022-03-29 16:36:30|10247.7|10243.7|10247.5|10243.5|10249.2|10245.2|10245.8|10241.8|38
1648571800000|2022-03-29 16:36:40|10247|10243|10248.8|10244.8|10249.3|10245.3|10246.5|10242.5|23
1648571810000|2022-03-29 16:36:50|10249.3|10245.3|10247.1|10243.1|10249.3|10245.3|10243.3|10239.3|34
1648571820000|2022-03-29 16:37:00|10246.8|10242.8|10243.6|10239.6|10247.1|10243.1|10243.3|10239.3|34
1648571830000|2022-03-29 16:37:10|10242.1|10238.1|10241.6|10237.6|10244.6|10240.6|10241.6|10237.6|30
1648571840000|2022-03-29 16:37:20|10240.1|10236.1|10239.6|10235.6|10241.6|10237.6|10238.6|10234.6|28
1648571850000|2022-03-29 16:37:30|10240.1|10236.1|10242.8|10238.8|10243.2|10239.2|10239.6|10235.6|53
1648571860000|2022-03-29 16:37:40|10243.2|10239.2|10241.3|10237.3|10243.2|10239.2|10241.3|10237.3|4
1648571870000|2022-03-29 16:37:50|10240.3|10236.3|10243|10239|10243.2|10239.2|10240.3|10236.3|14
1648571880000|2022-03-29 16:38:00|10243.2|10239.2|10243.3|10239.3|10246.2|10242.2|10240.8|10236.8|41
1648571890000|2022-03-29 16:38:10|10242.7|10238.7|10243.3|10239.3|10243.6|10239.6|10241.3|10237.3|16
1648571900000|2022-03-29 16:38:20|10244.7|10240.7|10246.3|10242.3|10246.3|10242.3|10243.3|10239.3|33
1648571910000|2022-03-29 16:38:30|10244.9|10240.9|10254.5|10250.5|10254.5|10250.5|10244|10240|101
1648571920000|2022-03-29 16:38:40|10255.5|10251.5|10265.4|10261.4|10267.2|10263.2|10255|10251|165
1648571930000|2022-03-29 16:38:50|10265.2|10261.2|10269.9|10265.9|10270.7|10266.7|10263.5|10259.5|131
1648571940000|2022-03-29 16:39:00|10268.8|10264.8|10264|10260|10268.9|10264.9|10263.9|10259.9|70
1648571950000|2022-03-29 16:39:10|10265.5|10261.5|10261.5|10257.5|10265.5|10261.5|10261|10257|30
1648571960000|2022-03-29 16:39:20|10261.9|10257.9|10259.5|10255.5|10263.9|10259.9|10259|10255|30
1648571970000|2022-03-29 16:39:30|10259.9|10255.9|10259|10255|10262.9|10258.9|10259|10255|17
1648571980000|2022-03-29 16:39:40|10259.4|10255.4|10262.5|10258.5|10264.5|10260.5|10259|10255|31
1648571990000|2022-03-29 16:39:50|10263.4|10259.4|10266.2|10262.2|10268.7|10264.7|10263|10259|36
1648572000000|2022-03-29 16:40:00|10265.9|10261.9|10271.8|10267.8|10271.8|10267.8|10263.7|10259.7|98
1648572010000|2022-03-29 16:40:10|10272.2|10268.2|10271.2|10267.2|10272.2|10268.2|10268.7|10264.7|36
1648572020000|2022-03-29 16:40:20|10270.9|10266.9|10275.4|10271.4|10276.4|10272.4|10269.2|10265.2|117
1648572030000|2022-03-29 16:40:30|10276.4|10272.4|10289.9|10285.9|10289.9|10285.9|10274.4|10270.4|200
1648572040000|2022-03-29 16:40:40|10289.4|10285.4|10297|10293|10302.7|10298.7|10289.4|10285.4|252
1648572050000|2022-03-29 16:40:50|10296.7|10292.7|10299.1|10295.1|10301.1|10297.1|10296|10292|152
1648572060000|2022-03-29 16:41:00|10299.7|10295.7|10297.1|10293.1|10300.1|10296.1|10295.1|10291.1|87
1648572070000|2022-03-29 16:41:10|10296.6|10292.6|10290.1|10286.1|10296.6|10292.6|10289|10285|70
1648572080000|2022-03-29 16:41:20|10289|10285|10288.9|10284.9|10292.6|10288.6|10287.1|10283.1|39
1648572090000|2022-03-29 16:41:30|10289.1|10285.1|10294.1|10290.1|10294.1|10290.1|10288.9|10284.9|38
1648572100000|2022-03-29 16:41:40|10294.4|10290.4|10300.2|10296.2|10300.6|10296.6|10293.6|10289.6|90
1648572110000|2022-03-29 16:41:50|10300.6|10296.6|10294|10290|10301.1|10297.1|10294|10290|52
1648572120000|2022-03-29 16:42:00|10294.4|10290.4|10291.4|10287.4|10295.1|10291.1|10291.4|10287.4|22
1648572130000|2022-03-29 16:42:10|10290.4|10286.4|10285.9|10281.9|10291.4|10287.4|10285.2|10281.2|41
1648572140000|2022-03-29 16:42:20|10285.4|10281.4|10281.5|10277.5|10286.2|10282.2|10281.5|10277.5|58
1648572150000|2022-03-29 16:42:30|10280.8|10276.8|10279.9|10275.9|10284.6|10280.6|10279.2|10275.2|46
1648572160000|2022-03-29 16:42:40|10280.2|10276.2|10282.4|10278.4|10284.4|10280.4|10278.4|10274.4|28
1648572170000|2022-03-29 16:42:50|10281.9|10277.9|10282.4|10278.4|10284.4|10280.4|10281.4|10277.4|23
1648572180000|2022-03-29 16:43:00|10283.4|10279.4|10281.4|10277.4|10285.9|10281.9|10281.4|10277.4|40
1648572190000|2022-03-29 16:43:10|10280.4|10276.4|10281.4|10277.4|10283.4|10279.4|10279.5|10275.5|26
1648572200000|2022-03-29 16:43:20|10283.4|10279.4|10277.9|10273.9|10283.4|10279.4|10274.7|10270.7|42
1648572210000|2022-03-29 16:43:30|10278.2|10274.2|10276.4|10272.4|10281.4|10277.4|10275.2|10271.2|47
1648572220000|2022-03-29 16:43:40|10276.9|10272.9|10280.4|10276.4|10281.4|10277.4|10276.9|10272.9|24
1648572230000|2022-03-29 16:43:50|10280.5|10276.5|10281.1|10277.1|10281.7|10277.7|10280.5|10276.5|4
1648572240000|2022-03-29 16:44:00|10280|10276|10277.6|10273.6|10280|10276|10276.2|10272.2|31
1648572250000|2022-03-29 16:44:10|10277.2|10273.2|10277.2|10273.2|10279.2|10275.2|10277.1|10273.1|31
1648572260000|2022-03-29 16:44:20|10276.2|10272.2|10282.2|10278.2|10283.6|10279.6|10275.7|10271.7|26
1648572270000|2022-03-29 16:44:30|10281.2|10277.2|10290.2|10286.2|10293.2|10289.2|10278.2|10274.2|95
1648572280000|2022-03-29 16:44:40|10290.4|10286.4|10286.1|10282.1|10290.6|10286.6|10279.6|10275.6|77
1648572290000|2022-03-29 16:44:50|10285.9|10281.9|10289.1|10285.1|10289.1|10285.1|10284.1|10280.1|20
1648572300000|2022-03-29 16:45:00|10287.7|10283.7|10287.6|10283.6|10288.9|10284.9|10285.1|10281.1|50
1648572310000|2022-03-29 16:45:10|10287.4|10283.4|10281.1|10277.1|10287.4|10283.4|10281|10277|82
1648572320000|2022-03-29 16:45:20|10282.1|10278.1|10279.6|10275.6|10282.1|10278.1|10277|10273|63
1648572330000|2022-03-29 16:45:30|10280.1|10276.1|10280.6|10276.6|10281.1|10277.1|10276.1|10272.1|60
1648572340000|2022-03-29 16:45:40|10279.9|10275.9|10277.1|10273.1|10279.9|10275.9|10277.1|10273.1|33
1648572350000|2022-03-29 16:45:50|10276.1|10272.1|10272.6|10268.6|10276.1|10272.1|10272.1|10268.1|45
1648572360000|2022-03-29 16:46:00|10272.2|10268.2|10272.4|10268.4|10273.9|10269.9|10266.5|10262.5|63
1648572370000|2022-03-29 16:46:10|10272|10268|10261|10257|10272|10268|10258|10254|101
1648572380000|2022-03-29 16:46:20|10260.3|10256.3|10255.8|10251.8|10261|10257|10255.1|10251.1|82
1648572390000|2022-03-29 16:46:30|10255.4|10251.4|10236.4|10232.4|10256.5|10252.5|10236|10232|248
1648572400000|2022-03-29 16:46:40|10236.9|10232.9|10236.2|10232.2|10243.7|10239.7|10235.8|10231.8|90
1648572410000|2022-03-29 16:46:50|10236|10232|10242.6|10238.6|10242.6|10238.6|10235|10231|89
1648572420000|2022-03-29 16:47:00|10242.9|10238.9|10252.1|10248.1|10252.9|10248.9|10240.7|10236.7|130
1648572430000|2022-03-29 16:47:10|10252.4|10248.4|10248.1|10244.1|10252.6|10248.6|10246.7|10242.7|30
1648572440000|2022-03-29 16:47:20|10247.9|10243.9|10243.7|10239.7|10248.4|10244.4|10243.7|10239.7|17
1648572450000|2022-03-29 16:47:30|10243.4|10239.4|10241.6|10237.6|10243.7|10239.7|10241.2|10237.2|24
1648572460000|2022-03-29 16:47:40|10241.2|10237.2|10246.6|10242.6|10246.6|10242.6|10240.6|10236.6|40
1648572470000|2022-03-29 16:47:50|10245.9|10241.9|10244.9|10240.9|10247.1|10243.1|10243.1|10239.1|67
1648572480000|2022-03-29 16:48:00|10245.4|10241.4|10235|10231|10245.4|10241.4|10235|10231|113
1648572490000|2022-03-29 16:48:10|10234.5|10230.5|10233.2|10229.2|10234.5|10230.5|10229.2|10225.2|86
1648572500000|2022-03-29 16:48:20|10233.5|10229.5|10241.7|10237.7|10246.9|10242.9|10233.5|10229.5|224
1648572510000|2022-03-29 16:48:30|10242.2|10238.2|10239.4|10235.4|10244.1|10240.1|10239.2|10235.2|36
1648572520000|2022-03-29 16:48:40|10239.2|10235.2|10237.7|10233.7|10239.4|10235.4|10236.9|10232.9|11
1648572530000|2022-03-29 16:48:50|10237.4|10233.4|10236.4|10232.4|10237.7|10233.7|10231.9|10227.9|18
1648572540000|2022-03-29 16:49:00|10237.4|10233.4|10237|10233|10238.5|10234.5|10232.9|10228.9|22
1648572550000|2022-03-29 16:49:10|10236.9|10232.9|10235.9|10231.9|10238.9|10234.9|10235.5|10231.5|19
1648572560000|2022-03-29 16:49:20|10234.8|10230.8|10234.9|10230.9|10235.5|10231.5|10231.2|10227.2|22
1648572570000|2022-03-29 16:49:30|10235.6|10231.6|10237.9|10233.9|10237.9|10233.9|10234.9|10230.9|17
1648572580000|2022-03-29 16:49:40|10238.4|10234.4|10235.9|10231.9|10238.5|10234.5|10235.4|10231.4|11
1648572590000|2022-03-29 16:49:50|10236.6|10232.6|10240.9|10236.9|10240.9|10236.9|10236.4|10232.4|18
1648572600000|2022-03-29 16:50:00|10240.2|10236.2|10237.4|10233.4|10240.2|10236.2|10235.9|10231.9|23
1648572610000|2022-03-29 16:50:10|10237.9|10233.9|10239.2|10235.2|10240.7|10236.7|10236.4|10232.4|61
1648572620000|2022-03-29 16:50:20|10240|10236|10238.7|10234.7|10240|10236|10236.2|10232.2|21
1648572630000|2022-03-29 16:50:30|10238.2|10234.2|10238.1|10234.1|10240|10236|10236.1|10232.1|8
1648572640000|2022-03-29 16:50:40|10237.8|10233.8|10236.1|10232.1|10239.8|10235.8|10235.3|10231.3|26
1648572650000|2022-03-29 16:50:50|10236.5|10232.5|10241.1|10237.1|10241.1|10237.1|10236.5|10232.5|17
1648572660000|2022-03-29 16:51:00|10241.8|10237.8|10255.8|10251.8|10257.8|10253.8|10239.5|10235.5|116
1648572670000|2022-03-29 16:51:10|10254.8|10250.8|10253.8|10249.8|10254.8|10250.8|10251|10247|49
1648572680000|2022-03-29 16:51:20|10254|10250|10254.3|10250.3|10255.8|10251.8|10252.8|10248.8|34
1648572690000|2022-03-29 16:51:30|10254.2|10250.2|10249.2|10245.2|10254.3|10250.3|10249.2|10245.2|22
1648572700000|2022-03-29 16:51:40|10249|10245|10260.4|10256.4|10260.9|10256.9|10249|10245|39
1648572710000|2022-03-29 16:51:50|10258.7|10254.7|10266|10262|10269.5|10265.5|10257.5|10253.5|88
1648572720000|2022-03-29 16:52:00|10265.5|10261.5|10264.9|10260.9|10268.7|10264.7|10264.2|10260.2|45
1648572730000|2022-03-29 16:52:10|10264.7|10260.7|10269.2|10265.2|10269.2|10265.2|10263.2|10259.2|38
1648572740000|2022-03-29 16:52:20|10269.6|10265.6|10270.6|10266.6|10270.9|10266.9|10267.8|10263.8|32
1648572750000|2022-03-29 16:52:30|10270.9|10266.9|10271.9|10267.9|10271.9|10267.9|10270.1|10266.1|17
1648572760000|2022-03-29 16:52:40|10271.4|10267.4|10267.2|10263.2|10278.6|10274.6|10267.1|10263.1|94
1648572770000|2022-03-29 16:52:50|10268.9|10264.9|10267.1|10263.1|10269.9|10265.9|10263.9|10259.9|54
1648572780000|2022-03-29 16:53:00|10266.7|10262.7|10253.2|10249.2|10267.1|10263.1|10253.2|10249.2|41
1648572790000|2022-03-29 16:53:10|10252.2|10248.2|10254.2|10250.2|10255.2|10251.2|10250.2|10246.2|22
1648572800000|2022-03-29 16:53:20|10255.1|10251.1|10253.7|10249.7|10255.1|10251.1|10250.2|10246.2|50
1648572810000|2022-03-29 16:53:30|10254.1|10250.1|10256.4|10252.4|10257.2|10253.2|10253.7|10249.7|4
1648572820000|2022-03-29 16:53:40|10256.7|10252.7|10254.2|10250.2|10257.9|10253.9|10251.2|10247.2|35
1648572830000|2022-03-29 16:53:50|10254.6|10250.6|10244.2|10240.2|10255.7|10251.7|10241.2|10237.2|67
1648572840000|2022-03-29 16:54:00|10245.1|10241.1|10244.2|10240.2|10246.3|10242.3|10244.2|10240.2|24
1648572850000|2022-03-29 16:54:10|10243.4|10239.4|10245.2|10241.2|10247.7|10243.7|10243.2|10239.2|35
1648572860000|2022-03-29 16:54:20|10244.2|10240.2|10244.2|10240.2|10244.2|10240.2|10239.7|10235.7|31
1648572870000|2022-03-29 16:54:30|10243.9|10239.9|10237.2|10233.2|10243.9|10239.9|10237.1|10233.1|33
1648572880000|2022-03-29 16:54:40|10236.4|10232.4|10239.2|10235.2|10239.7|10235.7|10233.9|10229.9|28
1648572890000|2022-03-29 16:54:50|10239.6|10235.6|10236.2|10232.2|10239.6|10235.6|10232.2|10228.2|46
1648572900000|2022-03-29 16:55:00|10235.2|10231.2|10233.2|10229.2|10237.1|10233.1|10232.6|10228.6|26
1648572910000|2022-03-29 16:55:10|10233.6|10229.6|10240.1|10236.1|10243.1|10239.1|10231.3|10227.3|79
1648572920000|2022-03-29 16:55:20|10240.6|10236.6|10242.6|10238.6|10244.3|10240.3|10240.1|10236.1|11
1648572930000|2022-03-29 16:55:30|10242.4|10238.4|10248.9|10244.9|10249.4|10245.4|10242.1|10238.1|24
1648572940000|2022-03-29 16:55:40|10249.3|10245.3|10249.9|10245.9|10250.9|10246.9|10248.9|10244.9|8
1648572950000|2022-03-29 16:55:50|10249.6|10245.6|10237.2|10233.2|10251.9|10247.9|10237.2|10233.2|87
1648572960000|2022-03-29 16:56:00|10237.1|10233.1|10241.9|10237.9|10243.9|10239.9|10237.1|10233.1|16
1648572970000|2022-03-29 16:56:10|10243.3|10239.3|10245.3|10241.3|10248.4|10244.4|10242.6|10238.6|25
1648572980000|2022-03-29 16:56:20|10245.6|10241.6|10250.8|10246.8|10252.3|10248.3|10242.6|10238.6|22
1648572990000|2022-03-29 16:56:30|10251.2|10247.2|10251.3|10247.3|10251.3|10247.3|10251.2|10247.2|6
1648573000000|2022-03-29 16:56:40|10251.2|10247.2|10239.5|10235.5|10251.2|10247.2|10237.1|10233.1|51
1648573010000|2022-03-29 16:56:50|10238.5|10234.5|10237.5|10233.5|10239.3|10235.3|10233.5|10229.5|41
1648573020000|2022-03-29 16:57:00|10235.5|10231.5|10236.3|10232.3|10239.2|10235.2|10235.5|10231.5|30
1648573030000|2022-03-29 16:57:10|10235.6|10231.6|10239.8|10235.8|10240.3|10236.3|10233.8|10229.8|40
1648573040000|2022-03-29 16:57:20|10240.3|10236.3|10238.3|10234.3|10241.2|10237.2|10234.8|10230.8|39
1648573050000|2022-03-29 16:57:30|10239.7|10235.7|10235.2|10231.2|10245|10241|10233.8|10229.8|93
1648573060000|2022-03-29 16:57:40|10236.4|10232.4|10243|10239|10244.3|10240.3|10236.4|10232.4|18
1648573070000|2022-03-29 16:57:50|10242.3|10238.3|10239|10235|10242.3|10238.3|10236.2|10232.2|57
1648573080000|2022-03-29 16:58:00|10239.4|10235.4|10237.2|10233.2|10240.8|10236.8|10236.9|10232.9|29
1648573090000|2022-03-29 16:58:10|10237.5|10233.5|10229.9|10225.9|10238|10234|10229.5|10225.5|43
1648573100000|2022-03-29 16:58:20|10230|10226|10230|10226|10231|10227|10226.5|10222.5|46
1648573110000|2022-03-29 16:58:30|10230.2|10226.2|10225|10221|10230.5|10226.5|10222|10218|70
1648573120000|2022-03-29 16:58:40|10224.5|10220.5|10229.2|10225.2|10233.2|10229.2|10223.8|10219.8|39
1648573130000|2022-03-29 16:58:50|10229.7|10225.7|10225.6|10221.6|10232.2|10228.2|10222.6|10218.6|38
1648573140000|2022-03-29 16:59:00|10224.9|10220.9|10223.9|10219.9|10225.9|10221.9|10221.4|10217.4|76
1648573150000|2022-03-29 16:59:10|10223.6|10219.6|10224.9|10220.9|10225.9|10221.9|10218.4|10214.4|65
1648573160000|2022-03-29 16:59:20|10225.2|10221.2|10223.9|10219.9|10225.9|10221.9|10221.9|10217.9|25
1648573170000|2022-03-29 16:59:30|10224.3|10220.3|10222.6|10218.6|10224.3|10220.3|10221.8|10217.8|17
1648573180000|2022-03-29 16:59:40|10222.3|10218.3|10223.1|10219.1|10224.1|10220.1|10222.1|10218.1|13
1648573190000|2022-03-29 16:59:50|10223.4|10219.4|10225.6|10221.6|10226.9|10222.9|10223.1|10219.1|34
1648573200000|2022-03-29 17:00:00|10225.2|10221.2|10214.9|10210.9|10225.2|10221.2|10208.9|10204.9|82
1648573210000|2022-03-29 17:00:10|10215.2|10211.2|10218.6|10214.6|10223.6|10219.6|10215.2|10211.2|63
1648573220000|2022-03-29 17:00:20|10219|10215|10222.6|10218.6|10223.6|10219.6|10219|10215|30
1648573230000|2022-03-29 17:00:30|10220.8|10216.8|10219.9|10215.9|10220.8|10216.8|10217|10213|48
1648573240000|2022-03-29 17:00:40|10220.2|10216.2|10218.9|10214.9|10224.7|10220.7|10218.4|10214.4|50
1648573250000|2022-03-29 17:00:50|10219.6|10215.6|10221.9|10217.9|10221.9|10217.9|10219.6|10215.6|11
1648573260000|2022-03-29 17:01:00|10222.2|10218.2|10219|10215|10223.9|10219.9|10218|10214|20
1648573270000|2022-03-29 17:01:10|10220.1|10216.1|10222.9|10218.9|10222.9|10218.9|10220.1|10216.1|12
1648573280000|2022-03-29 17:01:20|10222|10218|10219.9|10215.9|10222|10218|10218.4|10214.4|23
1648573290000|2022-03-29 17:01:30|10219.2|10215.2|10219.9|10215.9|10220.9|10216.9|10217.8|10213.8|20
1648573300000|2022-03-29 17:01:40|10219.5|10215.5|10212.9|10208.9|10220.4|10216.4|10212.7|10208.7|23
1648573310000|2022-03-29 17:01:50|10213.9|10209.9|10217.9|10213.9|10218.9|10214.9|10213.9|10209.9|14
1648573320000|2022-03-29 17:02:00|10218.2|10214.2|10204.5|10200.5|10218.9|10214.9|10204|10200|93
1648573330000|2022-03-29 17:02:10|10204|10200|10206.8|10202.8|10208.8|10204.8|10203.5|10199.5|51
1648573340000|2022-03-29 17:02:20|10206|10202|10200.5|10196.5|10206.5|10202.5|10197.8|10193.8|48
1648573350000|2022-03-29 17:02:30|10200.6|10196.6|10203.3|10199.3|10205.5|10201.5|10198|10194|46
1648573360000|2022-03-29 17:02:40|10202.8|10198.8|10196.5|10192.5|10202.8|10198.8|10194.5|10190.5|21
1648573370000|2022-03-29 17:02:50|10196.8|10192.8|10202.2|10198.2|10202.2|10198.2|10195.2|10191.2|62
1648573380000|2022-03-29 17:03:00|10202.9|10198.9|10208.9|10204.9|10209.4|10205.4|10198|10194|91
1648573390000|2022-03-29 17:03:10|10207.9|10203.9|10206.9|10202.9|10208.4|10204.4|10203.5|10199.5|27
1648573400000|2022-03-29 17:03:20|10207.4|10203.4|10206.5|10202.5|10208.9|10204.9|10205.9|10201.9|16
1648573410000|2022-03-29 17:03:30|10209|10205|10213.2|10209.2|10217.9|10213.9|10209|10205|58
1648573420000|2022-03-29 17:03:40|10212.7|10208.7|10214.2|10210.2|10214.8|10210.8|10212.7|10208.7|8
1648573430000|2022-03-29 17:03:50|10213.6|10209.6|10205.7|10201.7|10214.1|10210.1|10205.7|10201.7|12
1648573440000|2022-03-29 17:04:00|10204.9|10200.9|10205.7|10201.7|10207.7|10203.7|10202.5|10198.5|28
1648573450000|2022-03-29 17:04:10|10205.9|10201.9|10197.9|10193.9|10205.9|10201.9|10197.9|10193.9|40
1648573460000|2022-03-29 17:04:20|10198|10194|10200.7|10196.7|10203.9|10199.9|10198|10194|62
1648573470000|2022-03-29 17:04:30|10200.4|10196.4|10207.6|10203.6|10207.7|10203.7|10200.4|10196.4|30
1648573480000|2022-03-29 17:04:40|10207.2|10203.2|10208.2|10204.2|10211.9|10206.2|10205.7|10201.7|32
1648573490000|2022-03-29 17:04:50|10207.9|10203.9|10205.6|10201.6|10209.2|10205.2|10203.7|10199.7|12
1648573500000|2022-03-29 17:05:00|10205.7|10201.7|10210.7|10206.7|10211.1|10207.1|10203.1|10199.1|23
1648573510000|2022-03-29 17:05:10|10210.6|10206.6|10213.1|10209.1|10213.1|10209.1|10209.6|10205.6|18
1648573520000|2022-03-29 17:05:20|10213.6|10209.6|10209.6|10205.6|10213.6|10209.6|10206.6|10202.6|38
1648573530000|2022-03-29 17:05:30|10210.1|10206.1|10211.9|10207.9|10211.9|10207.9|10203.7|10199.7|73
1648573540000|2022-03-29 17:05:40|10211.5|10207.5|10212.7|10208.7|10213.7|10209.7|10208.7|10204.7|32
1648573550000|2022-03-29 17:05:50|10211.7|10207.7|10212.1|10208.1|10212.6|10208.6|10210.2|10206.2|8
1648573560000|2022-03-29 17:06:00|10211.6|10207.6|10221.6|10217.6|10221.6|10217.6|10211.6|10207.6|14
1648573570000|2022-03-29 17:06:10|10221.2|10217.2|10222.6|10218.6|10222.9|10218.9|10218.6|10214.6|19
1648573580000|2022-03-29 17:06:20|10223.6|10219.6|10225.6|10221.6|10230.3|10226.3|10223.6|10219.6|76
1648573590000|2022-03-29 17:06:30|10225.4|10221.4|10233.3|10229.3|10234.8|10230.8|10225.1|10221.1|26
1648573600000|2022-03-29 17:06:40|10232.9|10228.9|10244.6|10240.6|10245.1|10241.1|10232.8|10228.8|143
1648573610000|2022-03-29 17:06:50|10244|10240|10239.6|10235.6|10244.6|10240.6|10239.3|10235.3|58
1648573620000|2022-03-29 17:07:00|10239.3|10235.3|10238.3|10234.3|10239.8|10235.8|10235.3|10231.3|36
1648573630000|2022-03-29 17:07:10|10237.3|10233.3|10238.3|10234.3|10239.3|10235.3|10237.3|10233.3|7
1648573640000|2022-03-29 17:07:20|10237.9|10233.9|10243.3|10239.3|10243.3|10239.3|10237.3|10233.3|16
1648573650000|2022-03-29 17:07:30|10243.6|10239.6|10238.8|10234.8|10244.3|10240.3|10238.3|10234.3|16
1648573660000|2022-03-29 17:07:40|10239.3|10235.3|10235.6|10231.6|10241.3|10237.3|10235.4|10231.4|34
1648573670000|2022-03-29 17:07:50|10236.1|10232.1|10238.1|10234.1|10238.1|10234.1|10235.6|10231.6|6
1648573680000|2022-03-29 17:08:00|10237.7|10233.7|10236.4|10232.4|10239.1|10235.1|10235.4|10231.4|27
1648573690000|2022-03-29 17:08:10|10236.6|10232.6|10237.6|10233.6|10238.5|10234.5|10236.4|10232.4|12
1648573700000|2022-03-29 17:08:20|10237.1|10233.1|10234.7|10230.7|10237.1|10233.1|10234.7|10230.7|15
1648573710000|2022-03-29 17:08:30|10233.6|10229.6|10233.6|10229.6|10235.4|10231.4|10233.6|10229.6|27
1648573720000|2022-03-29 17:08:40|10233.7|10229.7|10234.6|10230.6|10237.1|10233.1|10233.6|10229.6|20
1648573730000|2022-03-29 17:08:50|10234.2|10230.2|10235.6|10231.6|10235.6|10231.6|10232.2|10228.2|15
1648573740000|2022-03-29 17:09:00|10235.7|10231.7|10236.6|10232.6|10237.4|10233.4|10235.7|10231.7|18
1648573750000|2022-03-29 17:09:10|10237.1|10233.1|10241.6|10237.6|10243.4|10239.4|10233.2|10229.2|47
1648573760000|2022-03-29 17:09:20|10241.5|10237.5|10239.7|10235.7|10241.5|10237.5|10238|10234|11
1648573770000|2022-03-29 17:09:30|10238.7|10234.7|10236.7|10232.7|10239.7|10235.7|10235.5|10231.5|24
1648573780000|2022-03-29 17:09:40|10237|10233|10238.2|10234.2|10241.2|10237.2|10237|10233|47
1648573790000|2022-03-29 17:09:50|10235.8|10231.8|10232.8|10228.8|10235.8|10231.8|10230.4|10226.4|84
1648573800000|2022-03-29 17:10:00|10233.5|10229.5|10233.1|10229.1|10233.5|10229.5|10230.3|10226.3|38
1648573810000|2022-03-29 17:10:10|10231.8|10227.8|10230.3|10226.3|10232.1|10228.1|10230.3|10226.3|10
1648573820000|2022-03-29 17:10:20|10229.6|10225.6|10228.6|10224.6|10229.6|10225.6|10224.7|10220.7|84
1648573830000|2022-03-29 17:10:30|10228.4|10224.4|10234.3|10230.3|10234.3|10230.3|10225.7|10221.7|44
1648573840000|2022-03-29 17:10:40|10233.6|10229.6|10234.9|10230.9|10234.9|10230.9|10230.6|10226.6|19
1648573850000|2022-03-29 17:10:50|10234.4|10230.4|10237.3|10233.3|10237.3|10233.3|10231.4|10227.4|21
1648573860000|2022-03-29 17:11:00|10238|10234|10248.1|10244.1|10248.6|10244.6|10237.3|10233.3|52
1648573870000|2022-03-29 17:11:10|10248.8|10244.8|10248.1|10244.1|10249.6|10245.6|10246.6|10242.6|22
1648573880000|2022-03-29 17:11:20|10247.4|10243.4|10254.1|10250.1|10256.1|10252.1|10247.1|10243.1|53
1648573890000|2022-03-29 17:11:30|10252.6|10248.6|10253.6|10249.6|10254.5|10250.5|10248.4|10244.4|73
1648573900000|2022-03-29 17:11:40|10254|10250|10250.3|10246.3|10254|10250|10249.8|10245.8|21
1648573910000|2022-03-29 17:11:50|10250.1|10246.1|10251.1|10247.1|10253.3|10249.3|10249.8|10245.8|5
1648573920000|2022-03-29 17:12:00|10251.3|10247.3|10252.1|10248.1|10255.8|10251.8|10251.3|10247.3|41
1648573930000|2022-03-29 17:12:10|10253|10249|10256.3|10252.3|10256.3|10252.3|10252.3|10248.3|15
1648573940000|2022-03-29 17:12:20|10253.3|10249.3|10256.3|10252.3|10256.3|10252.3|10253.3|10249.3|9
1648573950000|2022-03-29 17:12:30|10255.9|10251.9|10253.3|10249.3|10256.3|10252.3|10249.4|10245.4|57
1648573960000|2022-03-29 17:12:40|10254|10250|10264|10260|10265.1|10261.1|10254|10250|82
1648573970000|2022-03-29 17:12:50|10264.3|10260.3|10265.3|10261.3|10266|10262|10261.8|10257.8|54
1648573980000|2022-03-29 17:13:00|10265|10261|10267.8|10263.8|10267.8|10263.8|10262.8|10258.8|53
1648573990000|2022-03-29 17:13:10|10267.1|10263.1|10264.1|10260.1|10268.3|10264.3|10263.6|10259.6|26
1648574000000|2022-03-29 17:13:20|10263.4|10259.4|10262.1|10258.1|10263.4|10259.4|10261.1|10257.1|18
1648574010000|2022-03-29 17:13:30|10262|10258|10262|10258|10262.1|10258.1|10260.1|10256.1|18
1648574020000|2022-03-29 17:13:40|10262.7|10258.7|10267.1|10263.1|10267.6|10263.6|10262.7|10258.7|29
1648574030000|2022-03-29 17:13:50|10267.5|10263.5|10269.1|10265.1|10269.1|10265.1|10267.5|10263.5|19
1648574040000|2022-03-29 17:14:00|10269.5|10265.5|10266.1|10262.1|10270.6|10266.6|10265.8|10261.8|48
1648574050000|2022-03-29 17:14:10|10266.6|10262.6|10271.1|10267.1|10271.1|10267.1|10266.6|10262.6|37
1648574060000|2022-03-29 17:14:20|10270.3|10266.3|10275.1|10271.1|10275.8|10271.8|10265.1|10261.1|82
1648574070000|2022-03-29 17:14:30|10275.8|10271.8|10276.6|10272.6|10279.1|10275.1|10275.3|10271.3|52
1648574080000|2022-03-29 17:14:40|10276.5|10272.5|10275.3|10271.3|10276.5|10272.5|10275.3|10271.3|14
1648574090000|2022-03-29 17:14:50|10275.7|10271.7|10277.8|10273.8|10278.8|10274.8|10275.7|10271.7|26
1648574100000|2022-03-29 17:15:00|10277.5|10273.5|10281.3|10277.3|10281.5|10277.5|10276.8|10272.8|42
1648574110000|2022-03-29 17:15:10|10281|10277|10283.1|10279.1|10283.1|10279.1|10281|10277|16
1648574120000|2022-03-29 17:15:20|10281.1|10277.1|10278.8|10274.8|10281.1|10277.1|10278|10274|28
1648574130000|2022-03-29 17:15:30|10279.1|10275.1|10283.5|10279.5|10283.5|10279.5|10278.1|10274.1|38
1648574140000|2022-03-29 17:15:40|10283.6|10279.6|10284|10280|10292|10288|10282.8|10278.8|98
1648574150000|2022-03-29 17:15:50|10283|10279|10283.6|10279.6|10286|10282|10283|10279|11
1648574160000|2022-03-29 17:16:00|10283.3|10279.3|10280|10276|10285|10281|10278.6|10274.6|54
1648574170000|2022-03-29 17:16:10|10280.1|10276.1|10283.1|10279.1|10283.1|10279.1|10280|10276|24
1648574180000|2022-03-29 17:16:20|10283.8|10279.8|10283|10279|10286.3|10282.3|10283|10279|32
1648574190000|2022-03-29 17:16:30|10282.1|10278.1|10279.8|10275.8|10282.8|10278.8|10279.8|10275.8|15
1648574200000|2022-03-29 17:16:40|10278.6|10274.6|10279.8|10275.8|10281.3|10277.3|10278.5|10274.5|42
1648574210000|2022-03-29 17:16:50|10280.2|10276.2|10282.5|10278.5|10284|10280|10279|10275|45
1648574220000|2022-03-29 17:17:00|10281.8|10277.8|10279.6|10275.6|10282.8|10278.8|10279.1|10275.1|30
1648574230000|2022-03-29 17:17:10|10279.5|10275.5|10283.1|10279.1|10284.6|10280.6|10279.1|10275.1|24
1648574240000|2022-03-29 17:17:20|10283.5|10279.5|10288|10284|10290.5|10286.5|10281.3|10277.3|88
1648574250000|2022-03-29 17:17:30|10288.3|10284.3|10287.8|10283.8|10289.8|10285.8|10287.1|10283.1|10
1648574260000|2022-03-29 17:17:40|10288.2|10284.2|10287.3|10283.3|10289|10285|10284.5|10280.5|36
1648574270000|2022-03-29 17:17:50|10286.6|10282.6|10287.6|10283.6|10289.1|10285.1|10285.8|10281.8|15
1648574280000|2022-03-29 17:18:00|10287.3|10283.3|10290.8|10286.8|10290.8|10286.8|10286.1|10282.1|33
1648574290000|2022-03-29 17:18:10|10292.2|10288.2|10295.1|10291.1|10295.3|10291.3|10292.2|10288.2|46
1648574300000|2022-03-29 17:18:20|10294.8|10290.8|10302.9|10298.9|10303.4|10299.4|10294.8|10290.8|86
1648574310000|2022-03-29 17:18:30|10303.4|10299.4|10305.5|10301.5|10306|10302|10302.7|10298.7|61
1648574320000|2022-03-29 17:18:40|10306.5|10302.5|10309.5|10305.5|10310.5|10306.5|10303.5|10299.5|71
1648574330000|2022-03-29 17:18:50|10309.8|10305.8|10308.5|10304.5|10310.2|10306.2|10307.5|10303.5|75
1648574340000|2022-03-29 17:19:00|10309|10305|10308|10304|10312.5|10308.5|10308|10304|49
1648574350000|2022-03-29 17:19:10|10308.5|10304.5|10298.5|10294.5|10308.5|10304.5|10298.5|10294.5|80
1648574360000|2022-03-29 17:19:20|10297.8|10293.8|10295.5|10291.5|10300|10296|10293|10289|76
1648574370000|2022-03-29 17:19:30|10294.5|10290.5|10301.5|10297.5|10305.3|10301.3|10294.5|10290.5|54
1648574380000|2022-03-29 17:19:40|10301.3|10297.3|10306.5|10302.5|10307.5|10303.5|10301|10297|33
1648574390000|2022-03-29 17:19:50|10306|10302|10304.5|10300.5|10307.3|10303.3|10304|10300|42
1648574400000|2022-03-29 17:20:00|10303.5|10299.5|10307.2|10303.2|10310.2|10306.2|10303.1|10299.1|40
1648574410000|2022-03-29 17:20:10|10307.7|10303.7|10312.2|10308.2|10312.9|10308.9|10307.3|10303.3|38
1648574420000|2022-03-29 17:20:20|10312.9|10308.9|10312.9|10308.9|10317.4|10313.4|10311.8|10307.8|104
1648574430000|2022-03-29 17:20:30|10313|10309|10312|10308|10313|10309|10309.9|10305.9|36
1648574440000|2022-03-29 17:20:40|10312.4|10308.4|10312.4|10308.4|10315|10311|10310.8|10306.8|22
1648574450000|2022-03-29 17:20:50|10312|10308|10310.5|10306.5|10313|10309|10310|10306|19
1648574460000|2022-03-29 17:21:00|10309.7|10305.7|10312|10308|10313.9|10309.9|10307.8|10303.8|35
1648574470000|2022-03-29 17:21:10|10312.4|10308.4|10320.7|10316.7|10323|10319|10310.5|10306.5|130
1648574480000|2022-03-29 17:21:20|10320.9|10316.9|10316.5|10312.5|10321.6|10317.6|10315.4|10311.4|51
1648574490000|2022-03-29 17:21:30|10316|10312|10311|10307|10316|10312|10310.2|10306.2|33
1648574500000|2022-03-29 17:21:40|10311.4|10307.4|10318.9|10314.9|10320.4|10316.4|10310.2|10306.2|73
1648574510000|2022-03-29 17:21:50|10319.4|10315.4|10322|10318|10323|10319|10318.8|10314.8|58
1648574520000|2022-03-29 17:22:00|10322.3|10318.3|10326.7|10322.7|10327.2|10323.2|10322|10318|155
1648574530000|2022-03-29 17:22:10|10326.9|10322.9|10331|10327|10331.9|10327.9|10326.9|10322.9|98
1648574540000|2022-03-29 17:22:20|10332.1|10328.1|10338.5|10334.5|10342.2|10338.2|10330|10326|133
1648574550000|2022-03-29 17:22:30|10338.4|10334.4|10353.7|10349.7|10358|10354|10338.4|10334.4|279
1648574560000|2022-03-29 17:22:40|10353.9|10349.9|10359.9|10355.9|10364.9|10360.9|10353.7|10349.7|248
1648574570000|2022-03-29 17:22:50|10358.9|10354.9|10347.7|10343.7|10358.9|10354.9|10347.7|10343.7|158
1648574580000|2022-03-29 17:23:00|10348.4|10344.4|10339.2|10335.2|10348.4|10344.4|10337.2|10333.2|119
1648574590000|2022-03-29 17:23:10|10338.7|10334.7|10335.7|10331.7|10341.7|10337.7|10333.7|10329.7|104
1648574600000|2022-03-29 17:23:20|10335.2|10331.2|10332.2|10328.2|10335.5|10331.5|10329.7|10325.7|95
1648574610000|2022-03-29 17:23:30|10331.8|10327.8|10333|10329|10336.2|10332.2|10330.7|10326.7|70
1648574620000|2022-03-29 17:23:40|10332.7|10328.7|10331|10327|10334|10330|10330.7|10326.7|35
1648574630000|2022-03-29 17:23:50|10331.7|10327.7|10330|10326|10332.9|10328.9|10329.5|10325.5|24
1648574640000|2022-03-29 17:24:00|10331.6|10327.6|10331.2|10327.2|10335.5|10331.5|10327.2|10323.2|81
1648574650000|2022-03-29 17:24:10|10331.9|10327.9|10328.7|10324.7|10333.2|10329.2|10327.2|10323.2|74
1648574660000|2022-03-29 17:24:20|10328.2|10324.2|10330.2|10326.2|10333.2|10329.2|10327.8|10323.8|15
1648574670000|2022-03-29 17:24:30|10330.9|10326.9|10329.2|10325.2|10332.2|10328.2|10329.2|10325.2|17
1648574680000|2022-03-29 17:24:40|10329.3|10325.3|10329.2|10325.2|10332.2|10328.2|10328.2|10324.2|21
1648574690000|2022-03-29 17:24:50|10328.8|10324.8|10323.5|10319.5|10328.8|10324.8|10321|10317|176
1648574700000|2022-03-29 17:25:00|10323.8|10319.8|10322.5|10318.5|10326|10322|10322.5|10318.5|53
1648574710000|2022-03-29 17:25:10|10321.8|10317.8|10318.8|10314.8|10323.8|10319.8|10318.8|10314.8|59
1648574720000|2022-03-29 17:25:20|10319.5|10315.5|10316.1|10312.1|10321.3|10317.3|10312.8|10308.8|47
1648574730000|2022-03-29 17:25:30|10316.3|10312.3|10315.6|10311.6|10316.6|10312.6|10312.8|10308.8|30
1648574740000|2022-03-29 17:25:40|10315.5|10311.5|10318.1|10314.1|10319.5|10315.5|10315.5|10311.5|41
1648574750000|2022-03-29 17:25:50|10317.8|10313.8|10311.5|10307.5|10318.1|10314.1|10307.8|10303.8|69
1648574760000|2022-03-29 17:26:00|10311.1|10307.1|10309.6|10305.6|10312|10308|10306.5|10302.1|71
1648574770000|2022-03-29 17:26:10|10309.5|10305.5|10302.5|10298.5|10309.5|10305.5|10301.8|10297.8|31
1648574780000|2022-03-29 17:26:20|10303|10299|10297.9|10293.9|10304.3|10300.3|10295.8|10291.8|144
1648574790000|2022-03-29 17:26:30|10297.8|10293.8|10302.4|10298.4|10304.6|10300.6|10296.8|10292.8|28
1648574800000|2022-03-29 17:26:40|10302.1|10298.1|10304.8|10300.8|10305.6|10301.6|10302.1|10298.1|14
1648574810000|2022-03-29 17:26:50|10305.5|10301.5|10310.6|10306.6|10312.5|10308.5|10305.5|10301.5|40
1648574820000|2022-03-29 17:27:00|10311|10307|10316.3|10312.3|10316.8|10312.8|10311|10307|27
1648574830000|2022-03-29 17:27:10|10316.5|10312.5|10311|10307|10319|10315|10310.5|10306.5|71
1648574840000|2022-03-29 17:27:20|10310.8|10306.8|10311.5|10307.5|10312.3|10308.3|10310.5|10306.5|17
1648574850000|2022-03-29 17:27:30|10310.1|10306.1|10310.1|10306.1|10311.3|10307.3|10307.5|10303.5|39
1648574860000|2022-03-29 17:27:40|10310.6|10306.6|10311.6|10307.6|10313.5|10309.5|10310.6|10306.6|28
1648574870000|2022-03-29 17:27:50|10313|10309|10315.6|10311.6|10316|10312|10313|10309|14
1648574880000|2022-03-29 17:28:00|10315.3|10311.3|10313.9|10309.9|10316.8|10312.8|10313.7|10309.7|19
1648574890000|2022-03-29 17:28:10|10312.3|10308.3|10313.8|10309.8|10315|10311|10310.3|10306.3|21
1648574900000|2022-03-29 17:28:20|10312.9|10308.9|10310.9|10306.9|10312.9|10308.9|10308.9|10304.9|53
1648574910000|2022-03-29 17:28:30|10311.3|10307.3|10311.3|10307.3|10312.6|10308.6|10310.8|10306.8|11
1648574920000|2022-03-29 17:28:40|10311.1|10307.1|10311.6|10307.6|10311.6|10307.6|10309.3|10305.3|8
1648574930000|2022-03-29 17:28:50|10313|10309|10315.7|10311.7|10315.7|10311.7|10313|10309|24
1648574940000|2022-03-29 17:29:00|10315.2|10311.2|10314.4|10310.4|10316.1|10312.1|10314.4|10310.4|30
1648574950000|2022-03-29 17:29:10|10314.9|10310.9|10314.9|10310.9|10316.1|10312.1|10314.7|10310.7|6
1648574960000|2022-03-29 17:29:20|10314.4|10310.4|10311.7|10307.7|10314.7|10310.7|10311.2|10307.2|12
1648574970000|2022-03-29 17:29:30|10310.7|10306.7|10320.3|10316.3|10320.3|10316.3|10309.7|10305.7|55
1648574980000|2022-03-29 17:29:40|10320.6|10316.6|10315.4|10311.4|10320.6|10316.6|10315.4|10311.4|37
1648574990000|2022-03-29 17:29:50|10316.3|10312.3|10318.3|10314.3|10318.3|10314.3|10315.4|10311.4|16
1648575000000|2022-03-29 17:30:00|10319|10315|10316.3|10312.3|10319.1|10315.1|10315.4|10311.4|22
1648575010000|2022-03-29 17:30:10|10315.4|10311.4|10311.1|10307.1|10315.4|10311.4|10310.3|10306.3|37
1648575020000|2022-03-29 17:30:20|10310.4|10306.4|10307.4|10303.4|10310.4|10306.4|10304.9|10300.9|48
1648575030000|2022-03-29 17:30:30|10308.1|10304.1|10303.9|10299.9|10308.4|10304.4|10302.2|10298.2|141
1648575040000|2022-03-29 17:30:40|10304.2|10300.2|10308.1|10304.1|10308.9|10304.9|10303.7|10299.7|29
1648575050000|2022-03-29 17:30:50|10307.7|10303.7|10308.7|10304.7|10311.9|10307.9|10307.7|10303.7|52
1648575060000|2022-03-29 17:31:00|10309.7|10305.7|10309.2|10305.2|10310.1|10306.1|10308|10304|18
1648575070000|2022-03-29 17:31:10|10308.9|10304.9|10309.7|10305.7|10309.7|10305.7|10308.9|10304.9|11
1648575080000|2022-03-29 17:31:20|10310.4|10306.4|10313|10309|10313|10309|10307.2|10303.2|86
1648575090000|2022-03-29 17:31:30|10309.8|10305.8|10310|10306|10311.5|10307.5|10308.7|10304.7|109
1648575100000|2022-03-29 17:31:40|10308.7|10304.7|10307.3|10303.3|10309|10305|10306.3|10302.3|18
1648575110000|2022-03-29 17:31:50|10307.8|10303.8|10309.3|10305.3|10309.8|10305.8|10306.3|10302.3|26
1648575120000|2022-03-29 17:32:00|10308.6|10304.6|10312.3|10308.3|10312.7|10308.7|10308.6|10304.6|22
1648575130000|2022-03-29 17:32:10|10312.7|10308.7|10313.7|10309.7|10313.7|10309.7|10310.3|10306.3|32
1648575140000|2022-03-29 17:32:20|10314|10310|10313|10309|10314.1|10310.1|10312.7|10308.7|15
1648575150000|2022-03-29 17:32:30|10313.7|10309.7|10329.2|10325.2|10329.2|10325.2|10311.5|10307.5|121
1648575160000|2022-03-29 17:32:40|10328.9|10324.9|10331.7|10327.7|10335.7|10331.7|10326.2|10322.2|96
1648575170000|2022-03-29 17:32:50|10332.7|10328.7|10339.7|10335.7|10341.7|10337.7|10332.7|10328.7|109
1648575180000|2022-03-29 17:33:00|10338|10334|10337.7|10333.7|10342.2|10338.2|10336.7|10332.7|40
1648575190000|2022-03-29 17:33:10|10338.7|10334.7|10340.6|10336.6|10340.9|10336.9|10337.6|10333.6|28
1648575200000|2022-03-29 17:33:20|10340.9|10336.9|10340.7|10336.7|10341.1|10337.1|10336.6|10332.6|39
1648575210000|2022-03-29 17:33:30|10341.1|10337.1|10339.2|10335.2|10342.1|10338.1|10338.6|10334.6|65
1648575220000|2022-03-29 17:33:40|10339.7|10335.7|10338.7|10334.7|10340.1|10336.1|10337.9|10333.9|16
1648575230000|2022-03-29 17:33:50|10340.7|10336.7|10341.7|10337.7|10341.9|10337.9|10335|10331|68
1648575240000|2022-03-29 17:34:00|10342.1|10338.1|10339.7|10335.7|10342.2|10338.2|10339.7|10335.7|45
1648575250000|2022-03-29 17:34:10|10339.2|10335.2|10335.7|10331.7|10339.2|10335.2|10330.2|10326.2|52
1648575260000|2022-03-29 17:34:20|10334.7|10330.7|10337.2|10333.2|10337.4|10333.4|10333.7|10329.7|67
1648575270000|2022-03-29 17:34:30|10336.7|10332.7|10335.7|10331.7|10336.7|10332.7|10333.7|10329.7|38
1648575280000|2022-03-29 17:34:40|10335.4|10331.4|10335.6|10331.6|10335.7|10331.7|10332.7|10328.7|21
1648575290000|2022-03-29 17:34:50|10335.7|10331.7|10337.4|10333.4|10338.4|10334.4|10334.7|10330.7|51
1648575300000|2022-03-29 17:35:00|10338.5|10334.5|10343.8|10339.8|10350.9|10346.9|10338.5|10334.5|199
1648575310000|2022-03-29 17:35:10|10344.1|10340.1|10341.1|10337.1|10345|10341|10341.1|10337.1|18
1648575320000|2022-03-29 17:35:20|10340.8|10336.8|10346.5|10342.5|10349.1|10345.1|10340.1|10336.1|70
1648575330000|2022-03-29 17:35:30|10346.1|10342.1|10352.2|10348.2|10352.2|10348.2|10344.1|10340.1|66
1648575340000|2022-03-29 17:35:40|10354.6|10350.6|10359.6|10355.6|10360.3|10356.3|10353.8|10349.8|143
1648575350000|2022-03-29 17:35:50|10360.6|10356.6|10357.1|10353.1|10362.1|10358.1|10357.1|10353.1|64
1648575360000|2022-03-29 17:36:00|10357.8|10353.8|10359.1|10355.1|10360|10356|10356.6|10352.6|30
1648575370000|2022-03-29 17:36:10|10358.5|10354.5|10357.1|10353.1|10360.1|10356.1|10355.1|10351.1|24
1648575380000|2022-03-29 17:36:20|10356.8|10352.8|10351.1|10347.1|10358.1|10354.1|10350.6|10346.6|27
1648575390000|2022-03-29 17:36:30|10350.4|10346.4|10355.1|10351.1|10355.1|10351.1|10349.1|10345.1|40
1648575400000|2022-03-29 17:36:40|10354.5|10350.5|10354.5|10350.5|10357.1|10353.1|10353|10349|54
1648575410000|2022-03-29 17:36:50|10355|10351|10350|10346|10356.8|10352.8|10348.5|10344.5|47
1648575420000|2022-03-29 17:37:00|10350.7|10346.7|10350.1|10346.1|10352.5|10348.5|10346.6|10342.6|50
1648575430000|2022-03-29 17:37:10|10351.6|10347.6|10353|10349|10353.6|10349.6|10349.4|10345.4|26
1648575440000|2022-03-29 17:37:20|10352.3|10348.3|10355.3|10351.3|10356.5|10352.5|10351.1|10347.1|51
1648575450000|2022-03-29 17:37:30|10355.8|10351.8|10354.1|10350.1|10356.5|10352.5|10354.1|10350.1|26
1648575460000|2022-03-29 17:37:40|10354.4|10350.4|10349.6|10345.6|10354.4|10350.4|10349.1|10345.1|25
1648575470000|2022-03-29 17:37:50|10349.4|10345.4|10352.8|10348.8|10353.3|10349.3|10349.4|10345.4|35
1648575480000|2022-03-29 17:38:00|10353.1|10349.1|10350.9|10346.9|10354.8|10350.8|10349.1|10345.1|30
1648575490000|2022-03-29 17:38:10|10351.6|10347.6|10354.9|10350.9|10355.1|10351.1|10349.2|10345.2|83
1648575500000|2022-03-29 17:38:20|10355.3|10351.3|10353.3|10349.3|10355.8|10351.8|10352.6|10348.6|37
1648575510000|2022-03-29 17:38:30|10352.6|10348.6|10352.8|10348.8|10354.8|10350.8|10349.9|10345.9|47
1648575520000|2022-03-29 17:38:40|10352.1|10348.1|10349.8|10345.8|10352.8|10348.8|10349.1|10345.1|25
1648575530000|2022-03-29 17:38:50|10350.1|10346.1|10347.8|10343.8|10351.8|10347.8|10346.8|10342.8|115
1648575540000|2022-03-29 17:39:00|10348.5|10344.5|10352.8|10348.8|10353.6|10349.6|10348.1|10344.1|38
1648575550000|2022-03-29 17:39:10|10353.5|10349.5|10349.8|10345.8|10354.3|10350.3|10349.8|10345.8|53
1648575560000|2022-03-29 17:39:20|10349.4|10345.4|10353.5|10349.5|10353.5|10349.5|10340.9|10336.9|112
1648575570000|2022-03-29 17:39:30|10353.8|10349.8|10352|10348|10354|10350|10351|10347|20
1648575580000|2022-03-29 17:39:40|10351.6|10347.6|10345.1|10341.1|10352|10348|10343.8|10339.8|16
1648575590000|2022-03-29 17:39:50|10345.5|10341.5|10349.5|10345.5|10350.5|10346.5|10345.5|10341.5|31
1648575600000|2022-03-29 17:40:00|10349.8|10345.8|10351.5|10347.5|10353|10349|10349.5|10345.5|15
1648575610000|2022-03-29 17:40:10|10351.8|10347.8|10355.5|10351.5|10356|10352|10351.8|10347.8|14
1648575620000|2022-03-29 17:40:20|10354.5|10350.5|10350.5|10346.5|10354.5|10350.5|10350.5|10346.5|9
1648575630000|2022-03-29 17:40:30|10350.1|10346.1|10352.6|10348.6|10353.5|10349.5|10349|10345|20
1648575640000|2022-03-29 17:40:40|10352.1|10348.1|10352.5|10348.5|10353.3|10349.3|10350.5|10346.5|17
1648575650000|2022-03-29 17:40:50|10353.2|10349.2|10349.1|10345.1|10353.3|10349.3|10349.1|10345.1|29
1648575660000|2022-03-29 17:41:00|10348.8|10344.8|10352.2|10348.2|10352.7|10348.7|10347.8|10343.8|38
1648575670000|2022-03-29 17:41:10|10352.5|10348.5|10360.2|10356.2|10360.2|10356.2|10352.5|10348.5|33
1648575680000|2022-03-29 17:41:20|10359.8|10355.8|10348.7|10344.7|10359.8|10355.8|10348|10344|44
1648575690000|2022-03-29 17:41:30|10349.2|10345.2|10353.9|10349.9|10353.9|10349.9|10348.2|10344.2|115
1648575700000|2022-03-29 17:41:40|10354.2|10350.2|10358.2|10354.2|10358.2|10354.2|10354.2|10350.2|22
1648575710000|2022-03-29 17:41:50|10356.8|10352.8|10352|10348|10356.8|10352.8|10350.7|10346.7|40
1648575720000|2022-03-29 17:42:00|10352.2|10348.2|10352.2|10348.2|10352.7|10348.7|10348.2|10344.2|39
1648575730000|2022-03-29 17:42:10|10351.8|10347.8|10341.3|10337.3|10352.2|10348.2|10338.3|10334.3|91
1648575740000|2022-03-29 17:42:20|10342|10338|10336.3|10332.3|10342.2|10338.2|10332.8|10328.8|74
1648575750000|2022-03-29 17:42:30|10335.6|10331.6|10338|10334|10342.2|10338.2|10334.8|10330.8|95
1648575760000|2022-03-29 17:42:40|10337.6|10333.6|10331.3|10327.3|10338.3|10334.3|10329.6|10325.6|47
1648575770000|2022-03-29 17:42:50|10332|10328|10332.5|10328.5|10334.3|10330.3|10330.5|10326.5|47
1648575780000|2022-03-29 17:43:00|10331.5|10327.5|10334|10330|10336.3|10332.3|10331.5|10327.5|29
1648575790000|2022-03-29 17:43:10|10334.3|10330.3|10330.8|10326.8|10334.3|10330.3|10330.8|10326.8|46
1648575800000|2022-03-29 17:43:20|10329.8|10325.8|10335.5|10331.5|10336.5|10332.5|10329.8|10325.8|28
1648575810000|2022-03-29 17:43:30|10336|10332|10338.5|10334.5|10338.5|10334.5|10333.5|10329.5|17
1648575820000|2022-03-29 17:43:40|10337.1|10333.1|10332.5|10328.5|10337.5|10333.5|10332.5|10328.5|20
1648575830000|2022-03-29 17:43:50|10332.8|10328.8|10335.5|10331.5|10337.5|10333.5|10332.6|10328.6|57
1648575840000|2022-03-29 17:44:00|10334.8|10330.8|10337.5|10333.5|10337.5|10333.5|10334.5|10330.5|21
1648575850000|2022-03-29 17:44:10|10337.6|10333.6|10341.5|10337.5|10342.1|10338.1|10337.6|10333.6|17
1648575860000|2022-03-29 17:44:20|10341.1|10337.1|10340.3|10336.3|10341.1|10337.1|10338|10334|27
1648575870000|2022-03-29 17:44:30|10340.8|10336.8|10336.5|10332.5|10341.5|10337.5|10335.6|10331.6|20
1648575880000|2022-03-29 17:44:40|10337|10333|10345.5|10341.5|10346.5|10342.5|10336.5|10332.5|33
1648575890000|2022-03-29 17:44:50|10347.1|10343.1|10345.3|10341.3|10348.2|10344.2|10345.2|10341.2|42
1648575900000|2022-03-29 17:45:00|10345.5|10341.5|10340.2|10336.2|10346.2|10342.2|10340.2|10336.2|31
1648575910000|2022-03-29 17:45:10|10339.7|10335.7|10341.9|10337.9|10342.5|10338.5|10339.2|10335.2|5
1648575920000|2022-03-29 17:45:20|10342.2|10338.2|10342.7|10338.7|10345.2|10341.2|10342.2|10338.2|13
1648575930000|2022-03-29 17:45:30|10343.7|10339.7|10347.2|10343.2|10348.2|10344.2|10343.7|10339.7|25
1648575940000|2022-03-29 17:45:40|10347.9|10343.9|10349.2|10345.2|10349.7|10345.7|10347.7|10343.7|15
1648575950000|2022-03-29 17:45:50|10349.3|10345.3|10348.2|10344.2|10350.7|10346.7|10347.4|10343.4|48
1648575960000|2022-03-29 17:46:00|10347.2|10343.2|10351.2|10347.2|10351.2|10347.2|10347.2|10343.2|48
1648575970000|2022-03-29 17:46:10|10351.5|10347.5|10355.5|10351.5|10355.7|10351.7|10351.5|10347.5|31
1648575980000|2022-03-29 17:46:20|10354.3|10350.3|10353.6|10349.6|10354.6|10350.6|10352.1|10348.1|36
1648575990000|2022-03-29 17:46:30|10351.9|10347.9|10352.3|10348.3|10353.3|10349.3|10349.8|10345.8|66
1648576000000|2022-03-29 17:46:40|10352.7|10348.7|10352.8|10348.8|10356.2|10352.2|10351.7|10347.7|44
1648576010000|2022-03-29 17:46:50|10352.5|10348.5|10350.1|10346.1|10354.8|10350.8|10349|10345|116
1648576020000|2022-03-29 17:47:00|10350.5|10346.5|10355.1|10351.1|10356.1|10352.1|10350.1|10346.1|83
1648576030000|2022-03-29 17:47:10|10354.8|10350.8|10359.1|10355.1|10359.5|10355.5|10353.6|10349.6|38
1648576040000|2022-03-29 17:47:20|10358.1|10354.1|10366.6|10362.6|10367.1|10363.1|10357.3|10353.3|78
1648576050000|2022-03-29 17:47:30|10367.6|10363.6|10365.6|10361.6|10367.9|10363.9|10365.1|10361.1|35
1648576060000|2022-03-29 17:47:40|10366.6|10362.6|10366.1|10362.1|10368.1|10364.1|10365.1|10361.1|58
1648576070000|2022-03-29 17:47:50|10365.4|10361.4|10365.6|10361.6|10368.1|10364.1|10365.1|10361.1|95
1648576080000|2022-03-29 17:48:00|10366.1|10362.1|10374.5|10370.5|10378|10374|10366.1|10362.1|206
1648576090000|2022-03-29 17:48:10|10374|10370|10372|10368|10377|10373|10371.5|10367.5|58
1648576100000|2022-03-29 17:48:20|10371.5|10367.5|10368.7|10364.7|10372|10368|10368.5|10364.5|49
1648576110000|2022-03-29 17:48:30|10368|10364|10364.5|10360.5|10370.5|10366.5|10363.5|10359.5|56
1648576120000|2022-03-29 17:48:40|10363.5|10359.5|10373.5|10369.5|10373.9|10369.9|10363.5|10359.5|51
1648576130000|2022-03-29 17:48:50|10373.9|10369.9|10383.1|10379.1|10384.1|10380.1|10373.2|10369.2|365
1648576140000|2022-03-29 17:49:00|10383.4|10379.4|10389.6|10385.6|10390.1|10386.1|10382.7|10378.7|152
1648576150000|2022-03-29 17:49:10|10389.2|10385.2|10407.9|10403.9|10411.6|10407.6|10388.9|10384.9|308
1648576160000|2022-03-29 17:49:20|10408.2|10404.2|10409.2|10405.2|10412.2|10408.2|10407.2|10403.2|128
1648576170000|2022-03-29 17:49:30|10408.7|10404.7|10406.2|10402.2|10411.4|10407.4|10406.2|10402.2|55
1648576180000|2022-03-29 17:49:40|10406.6|10402.6|10412.2|10408.2|10412.2|10408.2|10405.2|10401.2|83
1648576190000|2022-03-29 17:49:50|10411.5|10407.5|10410.7|10406.7|10413.6|10409.6|10408.5|10404.5|130
1648576200000|2022-03-29 17:50:00|10410.5|10406.5|10408.2|10404.2|10415|10411|10407.8|10403.8|130
1648576210000|2022-03-29 17:50:10|10408.3|10404.3|10408|10404|10410.3|10406.3|10406.3|10402.3|87
1648576220000|2022-03-29 17:50:20|10407|10403|10409|10405|10412.8|10408.8|10406.5|10402.5|71
1648576230000|2022-03-29 17:50:30|10409.3|10405.3|10412.8|10408.8|10414|10410|10409.3|10405.3|62
1648576240000|2022-03-29 17:50:40|10412.6|10408.6|10416.1|10412.1|10416.8|10412.8|10410.8|10406.8|62
1648576250000|2022-03-29 17:50:50|10417.4|10413.4|10415.3|10411.3|10417.4|10413.4|10414.1|10410.1|67
1648576260000|2022-03-29 17:51:00|10415.6|10411.6|10415.6|10411.6|10419.3|10414.5|10413.1|10409.1|180
1648576270000|2022-03-29 17:51:10|10414.6|10410.6|10410|10406|10414.6|10410.6|10409.8|10405.8|154
1648576280000|2022-03-29 17:51:20|10410.6|10406.6|10411|10407|10411.6|10407.6|10408.6|10404.6|50
1648576290000|2022-03-29 17:51:30|10410.5|10406.5|10408|10404|10410.5|10406.5|10406.6|10402.6|99
1648576300000|2022-03-29 17:51:40|10406.9|10402.9|10399.8|10395.8|10407.5|10403.5|10398.7|10394.7|121
1648576310000|2022-03-29 17:51:50|10399.1|10395.1|10406.5|10402.5|10406.5|10402.5|10398.8|10394.8|86
1648576320000|2022-03-29 17:52:00|10407.5|10403.5|10411.4|10407.4|10412.5|10408.5|10407.2|10403.2|84
1648576330000|2022-03-29 17:52:10|10410|10406|10418.6|10414.6|10418.6|10414.6|10405|10401|145
1648576340000|2022-03-29 17:52:20|10419.4|10415.4|10427.2|10423.2|10427.7|10423.7|10418.4|10414.4|122
1648576350000|2022-03-29 17:52:30|10428.1|10424.1|10430.1|10426.1|10431.4|10427.4|10425.2|10421.2|224
1648576360000|2022-03-29 17:52:40|10429.7|10425.7|10430.2|10426.2|10430.7|10426.7|10425.2|10421.2|117
1648576370000|2022-03-29 17:52:50|10430.9|10426.9|10431.4|10427.4|10431.4|10427.4|10427.7|10423.7|77
1648576380000|2022-03-29 17:53:00|10432.4|10428.4|10432.5|10428.5|10435.7|10431.7|10431.5|10427.5|267
1648576390000|2022-03-29 17:53:10|10432.9|10428.9|10431.5|10427.5|10435.5|10431.5|10430.5|10426.5|65
1648576400000|2022-03-29 17:53:20|10430.5|10426.5|10436.6|10432.6|10438.4|10434.4|10428.5|10424.5|56
1648576410000|2022-03-29 17:53:30|10436.7|10432.7|10430.2|10426.2|10437.7|10433.7|10429.4|10425.4|59
1648576420000|2022-03-29 17:53:40|10431.3|10427.3|10430.4|10426.4|10432.3|10428.3|10424.9|10420.9|50
1648576430000|2022-03-29 17:53:50|10428.5|10424.5|10430.2|10426.2|10432.1|10428.1|10426.9|10422.9|52
1648576440000|2022-03-29 17:54:00|10429.9|10425.9|10417.2|10413.2|10430.4|10426.4|10415.9|10411.9|90
1648576450000|2022-03-29 17:54:10|10416.5|10412.5|10414|10410|10417.2|10413.2|10412.4|10408.4|72
1648576460000|2022-03-29 17:54:20|10413.5|10409.5|10408.4|10404.4|10420.7|10416.7|10408.2|10404.2|50
1648576470000|2022-03-29 17:54:30|10408.2|10404.2|10411.2|10407.2|10412.7|10408.7|10406.9|10402.9|98
1648576480000|2022-03-29 17:54:40|10412.2|10408.2|10408.7|10404.7|10413.1|10409.1|10407.7|10403.7|74
1648576490000|2022-03-29 17:54:50|10409.7|10405.7|10406.2|10402.2|10410.7|10406.7|10403.2|10399.2|33
1648576500000|2022-03-29 17:55:00|10407.6|10403.6|10410.2|10406.2|10411.2|10407.2|10406.2|10402.2|33
1648576510000|2022-03-29 17:55:10|10410.7|10406.7|10413.2|10409.2|10413.2|10409.2|10406.8|10402.8|39
1648576520000|2022-03-29 17:55:20|10412.1|10408.1|10411.7|10407.7|10413.2|10409.2|10410.2|10406.2|6
1648576530000|2022-03-29 17:55:30|10411.2|10407.2|10407|10403|10411.6|10407.6|10405.5|10401.5|60
1648576540000|2022-03-29 17:55:40|10407.5|10403.5|10400.8|10396.8|10408|10404|10400.1|10396.1|74
1648576550000|2022-03-29 17:55:50|10401|10397|10400.5|10396.5|10404|10400|10399.5|10395.5|46
1648576560000|2022-03-29 17:56:00|10401.3|10397.3|10403.5|10399.5|10403.5|10399.5|10400.5|10396.5|24
1648576570000|2022-03-29 17:56:10|10403|10399|10400.5|10396.5|10403.5|10399.5|10399.6|10395.6|20
1648576580000|2022-03-29 17:56:20|10400.1|10396.1|10395.5|10391.5|10400.2|10396.2|10395.5|10391.5|46
1648576590000|2022-03-29 17:56:30|10392.3|10388.3|10394.5|10390.5|10394.5|10390.5|10392.3|10388.3|74
1648576600000|2022-03-29 17:56:40|10394.8|10390.8|10394.6|10390.6|10395.5|10391.5|10394.3|10390.3|43
1648576610000|2022-03-29 17:56:50|10394.5|10390.5|10391.8|10387.8|10394.8|10390.8|10388.5|10384.5|85
1648576620000|2022-03-29 17:57:00|10391.1|10387.1|10394.2|10390.2|10396.5|10392.5|10388.8|10384.8|119
1648576630000|2022-03-29 17:57:10|10393.5|10389.5|10396.2|10392.2|10398.2|10394.2|10393.5|10389.5|71
1648576640000|2022-03-29 17:57:20|10396.7|10392.7|10395.2|10391.2|10397.9|10393.9|10394.2|10390.2|39
1648576650000|2022-03-29 17:57:30|10395|10391|10400.2|10396.2|10402.2|10398.2|10393.7|10389.7|77
1648576660000|2022-03-29 17:57:40|10399.1|10395.1|10398.2|10394.2|10400.2|10396.2|10398.2|10394.2|11
1648576670000|2022-03-29 17:57:50|10398.5|10394.5|10396.3|10392.3|10399.2|10395.2|10396.2|10392.2|21
1648576680000|2022-03-29 17:58:00|10396.8|10392.8|10403.7|10399.7|10410.4|10406.4|10396.8|10392.8|97
1648576690000|2022-03-29 17:58:10|10404.2|10400.2|10403.3|10399.3|10404.2|10400.2|10401.2|10397.2|10
1648576700000|2022-03-29 17:58:20|10402.9|10398.9|10407.2|10403.2|10408.2|10404.2|10402.2|10398.2|34
1648576710000|2022-03-29 17:58:30|10406.8|10402.8|10407.2|10403.2|10408.2|10404.2|10405.7|10401.7|12
1648576720000|2022-03-29 17:58:40|10406.2|10402.2|10402.2|10398.2|10408.2|10404.2|10402.2|10398.2|30
1648576730000|2022-03-29 17:58:50|10401.8|10397.8|10395.5|10391.5|10401.8|10397.8|10395.5|10391.5|56
1648576740000|2022-03-29 17:59:00|10397.3|10393.3|10404|10400|10407|10403|10397.3|10393.3|39
1648576750000|2022-03-29 17:59:10|10404.3|10400.3|10394.1|10390.1|10404.5|10400.5|10393.5|10389.5|58
1648576760000|2022-03-29 17:59:20|10394.5|10390.5|10398.7|10394.7|10400.2|10396.2|10394.2|10390.2|45
1648576770000|2022-03-29 17:59:30|10399|10395|10404.2|10400.2|10404.3|10400.3|10399|10395|10
1648576780000|2022-03-29 17:59:40|10403.8|10399.8|10399.2|10395.2|10403.8|10399.8|10399.2|10395.2|13
1648576790000|2022-03-29 17:59:50|10398.7|10394.7|10394.2|10390.2|10398.7|10394.7|10394.2|10390.2|11
1648576800000|2022-03-29 18:00:00|10393.8|10389.8|10386.3|10382.3|10393.8|10389.8|10386|10382|63
1648576810000|2022-03-29 18:00:10|10385.3|10381.3|10383.5|10379.5|10387.5|10383.5|10382.5|10378.5|58
1648576820000|2022-03-29 18:00:20|10383.8|10379.8|10383.8|10379.8|10385.8|10381.8|10381.6|10377.6|79
1648576830000|2022-03-29 18:00:30|10384.1|10380.1|10388.6|10384.6|10389.3|10385.3|10384.1|10380.1|51
1648576840000|2022-03-29 18:00:40|10388.8|10384.8|10389.8|10385.8|10393.3|10389.3|10385.8|10381.8|50
1648576850000|2022-03-29 18:00:50|10388.4|10384.4|10387.8|10383.8|10388.6|10384.6|10384.4|10380.4|33
1648576860000|2022-03-29 18:01:00|10388.1|10384.1|10390.6|10386.6|10390.6|10386.6|10387.8|10383.8|19
1648576870000|2022-03-29 18:01:10|10391|10387|10390.5|10386.5|10391.8|10387.8|10388.6|10384.6|17
1648576880000|2022-03-29 18:01:20|10390.8|10386.8|10388.5|10384.5|10390.8|10386.8|10385|10381|49
1648576890000|2022-03-29 18:01:30|10388.8|10384.8|10389.5|10385.5|10390.5|10386.5|10387.8|10383.8|17
1648576900000|2022-03-29 18:01:40|10388.4|10384.4|10388.5|10384.5|10388.8|10384.8|10385.1|10381.1|36
1648576910000|2022-03-29 18:01:50|10387.6|10383.6|10389|10385|10389.5|10385.5|10387.6|10383.6|13
1648576920000|2022-03-29 18:02:00|10389.1|10385.1|10388.3|10384.3|10395.2|10391.2|10385.6|10381.6|66
1648576930000|2022-03-29 18:02:10|10387.8|10383.8|10386.6|10382.6|10389.6|10385.6|10386.6|10382.6|14
1648576940000|2022-03-29 18:02:20|10387|10383|10384.6|10380.6|10389|10385|10384.6|10380.6|9
1648576950000|2022-03-29 18:02:30|10383.4|10379.4|10385.5|10381.5|10386.5|10382.5|10383|10379|17
1648576960000|2022-03-29 18:02:40|10385.1|10381.1|10386.5|10382.5|10388.5|10384.5|10385.1|10381.1|21
1648576970000|2022-03-29 18:02:50|10385.5|10381.5|10389.5|10385.5|10390|10386|10385.5|10381.5|11
1648576980000|2022-03-29 18:03:00|10390.5|10386.5|10388|10384|10391.5|10387.5|10385.5|10381.5|38
1648576990000|2022-03-29 18:03:10|10388.5|10384.5|10385.5|10381.5|10388.5|10384.5|10385.1|10381.1|9
1648577000000|2022-03-29 18:03:20|10383.6|10379.6|10379.8|10375.8|10383.6|10379.6|10378.9|10374.9|58
1648577010000|2022-03-29 18:03:30|10379.4|10375.4|10383.3|10379.3|10383.8|10379.8|10379.4|10375.4|39
1648577020000|2022-03-29 18:03:40|10383.6|10379.6|10386.3|10382.3|10386.3|10382.3|10381.9|10377.9|16
1648577030000|2022-03-29 18:03:50|10384.4|10380.4|10384.8|10380.8|10385.9|10381.9|10383.6|10379.6|40
1648577040000|2022-03-29 18:04:00|10386.3|10382.3|10386.8|10382.8|10388.6|10384.6|10386.3|10382.3|26
1648577050000|2022-03-29 18:04:10|10386.4|10382.4|10389.1|10385.1|10389.6|10385.6|10386.3|10382.3|23
1648577060000|2022-03-29 18:04:20|10389.4|10385.4|10385.8|10381.8|10389.6|10385.6|10383.9|10379.9|21
1648577070000|2022-03-29 18:04:30|10385.1|10381.1|10382.6|10378.6|10385.1|10381.1|10381.8|10377.8|16
1648577080000|2022-03-29 18:04:40|10382.7|10378.7|10381.7|10377.7|10382.7|10378.7|10381.7|10377.7|3
1648577090000|2022-03-29 18:04:50|10381.9|10377.9|10384.4|10380.4|10384.7|10380.7|10381.9|10377.9|31
1648577100000|2022-03-29 18:05:00|10384.7|10380.7|10383.7|10379.7|10387.2|10383.2|10381.7|10377.7|27
1648577110000|2022-03-29 18:05:10|10383.2|10379.2|10383.7|10379.7|10383.7|10379.7|10383.2|10379.2|3
1648577120000|2022-03-29 18:05:20|10383|10379|10381.7|10377.7|10383.2|10379.2|10381.7|10377.7|17
1648577130000|2022-03-29 18:05:30|10381.9|10377.9|10390.2|10386.2|10390.2|10386.2|10381.9|10377.9|26
1648577140000|2022-03-29 18:05:40|10390.7|10386.7|10394.7|10390.7|10395.2|10391.2|10390.7|10386.7|46
1648577150000|2022-03-29 18:05:50|10394.9|10390.9|10395.7|10391.7|10397.7|10393.7|10393.7|10389.7|55
1648577160000|2022-03-29 18:06:00|10394.9|10390.9|10391.9|10387.9|10395.9|10391.9|10391.9|10387.9|31
1648577170000|2022-03-29 18:06:10|10391.7|10387.7|10394.7|10390.7|10397.9|10393.9|10390.9|10386.9|30
1648577180000|2022-03-29 18:06:20|10394|10390|10396.7|10392.7|10397.7|10393.7|10392.9|10388.9|16
1648577190000|2022-03-29 18:06:30|10397.7|10393.7|10404.7|10400.7|10406.7|10402.7|10397.7|10393.7|66
1648577200000|2022-03-29 18:06:40|10404.2|10400.2|10414.1|10410.1|10414.1|10410.1|10403.7|10399.7|75
1648577210000|2022-03-29 18:06:50|10413.2|10409.2|10413.7|10409.7|10414.2|10410.2|10411.2|10407.2|143
1648577220000|2022-03-29 18:07:00|10414.2|10410.2|10419.7|10415.7|10423.4|10419.4|10413.2|10409.2|113
1648577230000|2022-03-29 18:07:10|10419|10415|10414.4|10410.4|10419|10415|10413.2|10409.2|227
1648577240000|2022-03-29 18:07:20|10414.5|10410.5|10414|10410|10414.5|10410.5|10406|10402|61
1648577250000|2022-03-29 18:07:30|10414.4|10410.4|10410.5|10406.5|10414.9|10410.9|10410.5|10406.5|17
1648577260000|2022-03-29 18:07:40|10410.2|10406.2|10412|10408|10413.2|10409.2|10409.7|10405.7|32
1648577270000|2022-03-29 18:07:50|10411.7|10407.7|10422|10418|10422.2|10418.2|10410.5|10406.5|42
1648577280000|2022-03-29 18:08:00|10422.2|10418.2|10421|10417|10422.5|10418.5|10415.5|10411.5|87
1648577290000|2022-03-29 18:08:10|10422|10418|10424.5|10420.5|10424.5|10420.5|10420|10416|42
1648577300000|2022-03-29 18:08:20|10424.2|10420.2|10421.5|10417.5|10426|10422|10421|10417|29
1648577310000|2022-03-29 18:08:30|10421.4|10417.4|10420|10416|10421.4|10417.4|10414|10410|60
1648577320000|2022-03-29 18:08:40|10419|10415|10412.7|10408.7|10419|10415|10409|10405|76
1648577330000|2022-03-29 18:08:50|10411.8|10407.8|10411.3|10407.3|10414.3|10410.3|10409.2|10405.2|55
1648577340000|2022-03-29 18:09:00|10411.7|10407.7|10412.3|10408.3|10414.8|10410.8|10410.3|10406.3|77
1648577350000|2022-03-29 18:09:10|10411.8|10407.8|10407.5|10403.5|10412.3|10408.3|10407.5|10403.5|19
1648577360000|2022-03-29 18:09:20|10407.3|10403.3|10407.3|10403.3|10407.8|10403.8|10404.3|10400.3|25
1648577370000|2022-03-29 18:09:30|10406.3|10402.3|10404.8|10400.8|10407.3|10403.3|10404.6|10400.6|10
1648577380000|2022-03-29 18:09:40|10405.3|10401.3|10406.3|10402.3|10408.3|10404.3|10405.3|10401.3|21
1648577390000|2022-03-29 18:09:50|10405.5|10401.5|10405.3|10401.3|10409.3|10405.3|10405.3|10401.3|19
1648577400000|2022-03-29 18:10:00|10405|10401|10410.3|10406.3|10411.3|10407.3|10402.6|10398.6|36
1648577410000|2022-03-29 18:10:10|10409.8|10405.8|10404.6|10400.6|10410.8|10406.8|10404.3|10400.3|36
1648577420000|2022-03-29 18:10:20|10404.5|10400.5|10410.5|10406.5|10411.3|10407.3|10403.6|10399.6|29
1648577430000|2022-03-29 18:10:30|10410.8|10406.8|10408.3|10404.3|10410.8|10406.8|10406.3|10402.3|40
1648577440000|2022-03-29 18:10:40|10408.2|10404.2|10407.5|10403.5|10408.3|10404.3|10404.3|10400.3|25
1648577450000|2022-03-29 18:10:50|10408.2|10404.2|10414.3|10410.3|10416.3|10412.3|10408.2|10404.2|80
1648577460000|2022-03-29 18:11:00|10414.7|10410.7|10409.3|10405.3|10414.8|10410.8|10409.3|10405.3|31
1648577470000|2022-03-29 18:11:10|10410.3|10406.3|10412.3|10408.3|10413.3|10409.3|10409.5|10405.5|7
1648577480000|2022-03-29 18:11:20|10410.5|10406.5|10402.3|10398.3|10410.5|10406.5|10401.3|10397.3|47
1648577490000|2022-03-29 18:11:30|10402|10398|10401.6|10397.6|10402.8|10398.8|10396.6|10392.6|80
1648577500000|2022-03-29 18:11:40|10402|10398|10399.8|10395.8|10402.5|10398.5|10399.5|10395.5|9
1648577510000|2022-03-29 18:11:50|10399.6|10395.6|10402.3|10398.3|10403.6|10399.6|10399.6|10395.6|9
1648577520000|2022-03-29 18:12:00|10400.1|10396.1|10403.1|10399.1|10403.5|10399.5|10399.6|10395.6|40
1648577530000|2022-03-29 18:12:10|10404|10400|10418|10414|10420.2|10416.2|10402.6|10398.6|70
1648577540000|2022-03-29 18:12:20|10417.8|10413.8|10415.5|10411.5|10419|10415|10414|10410|24
1648577550000|2022-03-29 18:12:30|10415.7|10411.7|10416.4|10412.4|10418|10414|10413|10409|177
1648577560000|2022-03-29 18:12:40|10416.2|10412.2|10414|10410|10417.2|10413.2|10413.9|10409.9|23
1648577570000|2022-03-29 18:12:50|10414.5|10410.5|10413.9|10409.9|10415.4|10411.4|10410.9|10406.9|26
1648577580000|2022-03-29 18:13:00|10414.2|10410.2|10413|10409|10415|10411|10410|10406|25
1648577590000|2022-03-29 18:13:10|10411.6|10407.6|10417|10413|10417|10413|10411|10407|47
1648577600000|2022-03-29 18:13:20|10415.7|10411.7|10412|10408|10416.9|10412.9|10409|10405|27
1648577610000|2022-03-29 18:13:30|10411.7|10407.7|10413.5|10409.5|10418.5|10414.5|10411.7|10407.7|28
1648577620000|2022-03-29 18:13:40|10414.5|10410.5|10407.9|10403.9|10416|10412|10407.9|10403.9|47
1648577630000|2022-03-29 18:13:50|10410.4|10406.4|10410.2|10406.2|10411.9|10407.9|10407.3|10403.3|28
1648577640000|2022-03-29 18:14:00|10412.2|10408.2|10413|10409|10415|10411|10412.2|10408.2|63
1648577650000|2022-03-29 18:14:10|10414|10410|10411.2|10407.2|10415|10411|10410.2|10406.2|10
1648577660000|2022-03-29 18:14:20|10410.8|10406.8|10405.2|10401.2|10410.8|10406.8|10405.2|10401.2|29
1648577670000|2022-03-29 18:14:30|10404.8|10400.8|10401.3|10397.3|10405.8|10401.8|10401.2|10397.2|32
1648577680000|2022-03-29 18:14:40|10402|10398|10407|10403|10407.3|10403.3|10402|10398|25
1648577690000|2022-03-29 18:14:50|10406.7|10402.7|10403|10399|10407.5|10403.5|10402.1|10398.1|20
1648577700000|2022-03-29 18:15:00|10403.7|10399.7|10402.1|10398.1|10405|10401|10402.1|10398.1|19
1648577710000|2022-03-29 18:15:10|10403.5|10399.5|10407.5|10403.5|10409|10405|10403.5|10399.5|35
1648577720000|2022-03-29 18:15:20|10407.1|10403.1|10409|10405|10409|10405|10404|10400|18
1648577730000|2022-03-29 18:15:30|10408.6|10404.6|10411.8|10407.8|10411.8|10407.8|10408.6|10404.6|24
1648577740000|2022-03-29 18:15:40|10412|10408|10419.7|10415.7|10419.8|10415.8|10408.5|10404.5|109
1648577750000|2022-03-29 18:15:50|10419|10415|10413|10409|10421|10417|10413|10409|60
1648577760000|2022-03-29 18:16:00|10412.3|10408.3|10413.8|10409.8|10416.5|10412.5|10409.1|10405.1|70
1648577770000|2022-03-29 18:16:10|10411.5|10407.5|10411.5|10407.5|10413|10409|10409.6|10405.6|22
1648577780000|2022-03-29 18:16:20|10411.1|10407.1|10410|10406|10412|10408|10406|10402|33
1648577790000|2022-03-29 18:16:30|10410.3|10406.3|10418|10414|10418.8|10414.8|10410.3|10406.3|37
1648577800000|2022-03-29 18:16:40|10417.6|10413.6|10418.8|10414.8|10418.8|10414.8|10415|10411|17
1648577810000|2022-03-29 18:16:50|10418|10414|10415.3|10411.3|10418.8|10414.8|10414|10410|20
1648577820000|2022-03-29 18:17:00|10415.8|10411.8|10419.7|10415.7|10420.7|10416.7|10415|10411|51
1648577830000|2022-03-29 18:17:10|10418.7|10414.7|10416.7|10412.7|10419.2|10415.2|10416.2|10412.2|17
1648577840000|2022-03-29 18:17:20|10415.6|10411.6|10416.2|10412.2|10418.3|10414.3|10414.2|10410.2|32
1648577850000|2022-03-29 18:17:30|10416.7|10412.7|10415.7|10411.7|10418.1|10414.1|10413.2|10409.2|30
1648577860000|2022-03-29 18:17:40|10416.4|10412.4|10416.7|10412.7|10418.2|10414.2|10413.2|10409.2|43
1648577870000|2022-03-29 18:17:50|10417.4|10413.4|10421.7|10417.7|10425|10421|10415.7|10411.7|49
1648577880000|2022-03-29 18:18:00|10422|10418|10436.7|10432.7|10437.2|10433.2|10422|10418|144
1648577890000|2022-03-29 18:18:10|10437.4|10433.4|10448.2|10444.2|10450.5|10446.5|10437.4|10433.4|232
1648577900000|2022-03-29 18:18:20|10448|10444|10449.7|10445.7|10450.9|10446.9|10442.6|10438.6|127
1648577910000|2022-03-29 18:18:30|10449.2|10445.2|10441.7|10437.7|10454|10450|10441.3|10437.3|219
1648577920000|2022-03-29 18:18:40|10441.3|10437.3|10437.7|10433.7|10441.7|10437.7|10433.7|10429.7|78
1648577930000|2022-03-29 18:18:50|10439.7|10435.7|10448.3|10444.3|10448.7|10444.7|10438.6|10434.6|131
1648577940000|2022-03-29 18:19:00|10448.7|10444.7|10452.7|10448.7|10453.7|10449.7|10445.7|10441.7|77
1648577950000|2022-03-29 18:19:10|10453|10449|10475.7|10471.7|10476.9|10472.9|10448.8|10444.8|445
1648577960000|2022-03-29 18:19:20|10476|10472|10470.5|10466.5|10476.5|10472.5|10468.5|10464.5|117
1648577970000|2022-03-29 18:19:30|10469.8|10465.8|10468.7|10464.7|10473.5|10469.5|10468.7|10464.7|122
1648577980000|2022-03-29 18:19:40|10468.3|10464.3|10459.5|10455.5|10470.6|10466.6|10456.5|10452.5|148
1648577990000|2022-03-29 18:19:50|10458.8|10454.8|10451|10447|10458.8|10454.8|10449.1|10445.1|68
1648578000000|2022-03-29 18:20:00|10451.3|10447.3|10449|10445|10452.3|10448.3|10446.9|10442.9|56
1648578010000|2022-03-29 18:20:10|10449.7|10445.7|10451.3|10447.3|10451.3|10447.3|10444.3|10440.3|123
1648578020000|2022-03-29 18:20:20|10450.6|10446.6|10450.3|10446.3|10451.3|10447.3|10448.4|10444.4|52
1648578030000|2022-03-29 18:20:30|10450.8|10446.8|10453.3|10449.3|10454.4|10450.4|10448.9|10444.9|55
1648578040000|2022-03-29 18:20:40|10452.8|10448.8|10454.8|10450.8|10455.6|10451.6|10451.8|10447.8|58
1648578050000|2022-03-29 18:20:50|10454.4|10450.4|10452.8|10448.8|10454.4|10450.4|10451.9|10447.9|34
1648578060000|2022-03-29 18:21:00|10453.3|10449.3|10453.3|10449.3|10455.1|10451.1|10452.3|10448.3|53
1648578070000|2022-03-29 18:21:10|10452.9|10448.9|10459.5|10455.5|10459.5|10455.5|10451.3|10447.3|59
1648578080000|2022-03-29 18:21:20|10458.8|10454.8|10459|10455|10459|10455|10456.5|10452.5|27
1648578090000|2022-03-29 18:21:30|10458.3|10454.3|10460|10456|10461.8|10457.8|10457.1|10453.1|75
1648578100000|2022-03-29 18:21:40|10460.3|10456.3|10461.8|10457.8|10461.8|10457.8|10457.5|10453.5|56
1648578110000|2022-03-29 18:21:50|10462|10458|10450|10446|10462.8|10458.8|10450|10446|80
1648578120000|2022-03-29 18:22:00|10450.7|10446.7|10443.3|10439.3|10452|10448|10443.1|10439.1|72
1648578130000|2022-03-29 18:22:10|10442.8|10438.8|10445.3|10441.3|10445.3|10441.3|10442.3|10438.3|55
1648578140000|2022-03-29 18:22:20|10446.7|10442.7|10440.5|10436.5|10448.1|10444.1|10440.5|10436.5|56
1648578150000|2022-03-29 18:22:30|10440.8|10436.8|10439.1|10435.1|10441|10437|10433.9|10429.9|71
1648578160000|2022-03-29 18:22:40|10439.6|10435.6|10435.3|10431.3|10439.6|10435.6|10435.1|10431.1|47
1648578170000|2022-03-29 18:22:50|10435.4|10431.4|10434.4|10430.4|10438.3|10434.3|10432.9|10428.9|56
1648578180000|2022-03-29 18:23:00|10434.3|10430.3|10431.3|10427.3|10435.3|10431.3|10429.3|10425.3|58
1648578190000|2022-03-29 18:23:10|10432.3|10428.3|10425.6|10421.6|10433.3|10429.3|10424.2|10420.2|78
1648578200000|2022-03-29 18:23:20|10425.7|10421.7|10424.7|10420.7|10428.4|10424.4|10422.1|10418.1|72
1648578210000|2022-03-29 18:23:30|10424.6|10420.6|10422.6|10418.6|10426.6|10422.6|10422.6|10418.6|28
1648578220000|2022-03-29 18:23:40|10421.5|10417.5|10422.4|10418.4|10426.2|10422.2|10419.7|10415.7|117
1648578230000|2022-03-29 18:23:50|10421.9|10417.9|10420.3|10416.3|10422.3|10418.3|10417.8|10413.8|58
1648578240000|2022-03-29 18:24:00|10419.8|10415.8|10408.2|10404.2|10420.8|10416.8|10406.9|10402.9|127
1648578250000|2022-03-29 18:24:10|10408.7|10404.7|10406.9|10402.9|10410.7|10406.7|10406.4|10402.4|79
1648578260000|2022-03-29 18:24:20|10407.2|10403.2|10408.6|10404.6|10409.9|10405.9|10405.9|10401.9|82
1648578270000|2022-03-29 18:24:30|10410.1|10406.1|10408.4|10404.4|10413.6|10409.6|10406.7|10402.7|78
1648578280000|2022-03-29 18:24:40|10408.2|10404.2|10408.2|10404.2|10409.2|10405.2|10404.9|10400.9|54
1648578290000|2022-03-29 18:24:50|10408.1|10404.1|10398.8|10394.8|10408.1|10404.1|10398.2|10394.2|118
1648578300000|2022-03-29 18:25:00|10399.2|10395.2|10402.4|10398.4|10402.9|10398.9|10395.1|10391.1|205
1648578310000|2022-03-29 18:25:10|10401.7|10397.7|10404.2|10400.2|10406.9|10402.9|10398.9|10394.9|126
1648578320000|2022-03-29 18:25:20|10404.5|10400.5|10415.7|10411.7|10415.7|10411.7|10404.5|10400.5|106
1648578330000|2022-03-29 18:25:30|10415|10411|10418.7|10414.7|10425.7|10421.7|10415|10411|116
1648578340000|2022-03-29 18:25:40|10420.4|10416.4|10419.2|10415.2|10422.7|10418.7|10415.7|10411.7|110
1648578350000|2022-03-29 18:25:50|10418|10414|10414.8|10410.8|10420.5|10416.5|10414.3|10410.3|76
1648578360000|2022-03-29 18:26:00|10414.5|10410.5|10416.8|10412.8|10416.8|10412.8|10409.8|10405.8|77
1648578370000|2022-03-29 18:26:10|10416.5|10412.5|10415|10411|10417.2|10413.2|10411.3|10407.3|34
1648578380000|2022-03-29 18:26:20|10415.3|10411.3|10406|10402|10415.3|10411.3|10405|10401|110
1648578390000|2022-03-29 18:26:30|10405.6|10401.6|10392.6|10388.6|10406|10402|10392.6|10388.6|122
1648578400000|2022-03-29 18:26:40|10392.1|10388.1|10390.4|10386.4|10393.4|10389.4|10389.4|10385.4|119
1648578410000|2022-03-29 18:26:50|10391.4|10387.4|10385.4|10381.4|10394.4|10390.4|10384.4|10380.4|103
1648578420000|2022-03-29 18:27:00|10384.6|10380.6|10377.4|10373.4|10385.4|10381.4|10374.2|10370.2|201
1648578430000|2022-03-29 18:27:10|10376.4|10372.4|10384.4|10380.4|10386.6|10382.6|10375.4|10371.4|130
1648578440000|2022-03-29 18:27:20|10384.8|10380.8|10372.9|10368.9|10385.8|10381.8|10372.6|10368.6|293
1648578450000|2022-03-29 18:27:30|10372.6|10368.6|10388.5|10384.5|10388.7|10384.7|10372.6|10368.6|281
1648578460000|2022-03-29 18:27:40|10388.7|10384.7|10379.3|10375.3|10388.7|10384.7|10379.1|10375.1|231
1648578470000|2022-03-29 18:27:50|10380.1|10376.1|10386.8|10382.8|10397.5|10393.5|10380|10376|243
1648578480000|2022-03-29 18:28:00|10387.2|10383.2|10357.7|10353.7|10387.2|10383.2|10357|10353|416
1648578490000|2022-03-29 18:28:10|10358.2|10354.2|10361.3|10357.3|10365.2|10361.2|10341.6|10336.8|445
1648578500000|2022-03-29 18:28:20|10360.3|10356.3|10357.7|10353.7|10361.8|10357.8|10351.2|10347.2|266
1648578510000|2022-03-29 18:28:30|10358.7|10354.7|10356|10352|10363.8|10359.8|10356|10352|486
1648578520000|2022-03-29 18:28:40|10355.8|10351.8|10362.2|10358.2|10362.7|10358.7|10349.8|10345.8|320
1648578530000|2022-03-29 18:28:50|10362.5|10358.5|10359.5|10355.5|10363.7|10359.7|10357|10353|378
1648578540000|2022-03-29 18:29:00|10360.6|10356.6|10369.4|10365.4|10369.5|10365.5|10357.5|10353.5|309
1648578550000|2022-03-29 18:29:10|10368.5|10364.5|10359.5|10355.5|10368.7|10364.7|10358.2|10354.2|376
1648578560000|2022-03-29 18:29:20|10358.5|10354.5|10358.2|10354.2|10362.2|10358.2|10356|10352|366
1648578570000|2022-03-29 18:29:30|10357.7|10353.7|10360.5|10356.5|10361.7|10357.7|10356.3|10352.3|497
1648578580000|2022-03-29 18:29:40|10360.9|10356.9|10358.5|10354.5|10361.2|10357.2|10355.5|10351.5|323
1648578590000|2022-03-29 18:29:50|10358.7|10354.7|10363.7|10359.7|10363.7|10359.7|10357|10353|313
1648578600000|2022-03-29 18:30:00|10366.1|10362.1|10365.5|10361.5|10371.5|10367.5|10364.8|10360.8|181
1648578610000|2022-03-29 18:30:10|10366.2|10362.2|10368.5|10364.5|10371|10367|10366.2|10362.2|79
1648578620000|2022-03-29 18:30:20|10368.9|10364.9|10371.4|10367.4|10371.5|10367.5|10365.8|10361.8|63
1648578630000|2022-03-29 18:30:30|10371.5|10367.5|10375.4|10371.4|10376|10372|10369.7|10365.7|102
1648578640000|2022-03-29 18:30:40|10375.5|10371.5|10374.5|10370.5|10378|10374|10374.5|10370.5|70
1648578650000|2022-03-29 18:30:50|10374.4|10370.4|10369.5|10365.5|10374.4|10370.4|10365.7|10361.7|72
1648578660000|2022-03-29 18:31:00|10370.4|10366.4|10369|10365|10370.4|10366.4|10366.5|10362.5|41
1648578670000|2022-03-29 18:31:10|10369.5|10365.5|10369.5|10365.5|10371.4|10367.4|10367.5|10363.5|51
1648578680000|2022-03-29 18:31:20|10369.2|10365.2|10367.5|10363.5|10370.7|10366.7|10366.7|10362.7|34
1648578690000|2022-03-29 18:31:30|10367.9|10363.9|10362.5|10358.5|10368.5|10364.5|10362.5|10358.5|25
1648578700000|2022-03-29 18:31:40|10363.5|10359.5|10355|10351|10363.5|10359.5|10354.5|10350.5|87
1648578710000|2022-03-29 18:31:50|10354.7|10350.7|10344.8|10340.8|10354.7|10350.7|10344.3|10340.3|164
1648578720000|2022-03-29 18:32:00|10344.3|10340.3|10343.3|10339.3|10346.8|10342.8|10342|10338|48
1648578730000|2022-03-29 18:32:10|10343.7|10339.7|10328.7|10324.7|10343.7|10339.7|10328.3|10324.3|130
1648578740000|2022-03-29 18:32:20|10328.8|10324.8|10326.8|10322.8|10331.5|10327.5|10326.3|10322.3|58
1648578750000|2022-03-29 18:32:30|10326.3|10322.3|10314.3|10310.3|10330.7|10326.7|10313.8|10309.8|144
1648578760000|2022-03-29 18:32:40|10313.9|10309.9|10312.4|10308.4|10314.6|10310.6|10310.4|10306.4|84
1648578770000|2022-03-29 18:32:50|10311.4|10307.4|10314.8|10310.8|10315.3|10311.3|10310.9|10306.9|80
1648578780000|2022-03-29 18:33:00|10315.1|10311.1|10310.3|10306.3|10315.8|10311.8|10308.8|10304.8|24
1648578790000|2022-03-29 18:33:10|10310.6|10306.6|10310.6|10306.6|10313.3|10309.3|10303.3|10299.3|80
1648578800000|2022-03-29 18:33:20|10309.6|10305.6|10309.8|10305.8|10312.3|10308.3|10306.6|10302.6|33
1648578810000|2022-03-29 18:33:30|10310.1|10306.1|10309.1|10305.1|10313.3|10309.3|10308.3|10304.3|56
1648578820000|2022-03-29 18:33:40|10308.8|10304.8|10308.1|10304.1|10310.6|10306.6|10307.1|10303.1|37
1648578830000|2022-03-29 18:33:50|10307.6|10303.6|10308.1|10304.1|10310.6|10306.6|10306.8|10302.8|27
1648578840000|2022-03-29 18:34:00|10308.5|10304.5|10307.5|10303.5|10310.3|10306.3|10305.1|10301.1|45
1648578850000|2022-03-29 18:34:10|10306.6|10302.6|10306.1|10302.1|10306.6|10302.6|10304.9|10300.9|55
1648578860000|2022-03-29 18:34:20|10305.5|10301.5|10297.9|10293.9|10305.5|10301.5|10295.4|10291.4|118
1648578870000|2022-03-29 18:34:30|10298.4|10294.4|10303.3|10299.3|10303.3|10299.3|10295.9|10291.9|57
1648578880000|2022-03-29 18:34:40|10302.3|10298.3|10305.1|10301.1|10306|10302|10300.3|10296.3|59
1648578890000|2022-03-29 18:34:50|10305.5|10301.5|10307.5|10303.5|10307.5|10303.5|10301.6|10297.6|26
1648578900000|2022-03-29 18:35:00|10308|10304|10304|10300|10311|10307|10304|10300|101
1648578910000|2022-03-29 18:35:10|10303.6|10299.6|10302.9|10298.9|10305|10301|10302|10298|22
1648578920000|2022-03-29 18:35:20|10303.3|10299.3|10299.1|10295.1|10303.9|10299.9|10294.8|10290.8|57
1648578930000|2022-03-29 18:35:30|10299.6|10295.6|10304.4|10300.4|10304.9|10300.9|10299.6|10295.6|12
1648578940000|2022-03-29 18:35:40|10304.9|10300.9|10300.1|10296.1|10305.8|10301.8|10300.1|10296.1|22
1648578950000|2022-03-29 18:35:50|10299.1|10295.1|10299.6|10295.6|10306.3|10302.3|10293.6|10289.6|44
1648578960000|2022-03-29 18:36:00|10300.1|10296.1|10301.1|10297.1|10305.1|10301.1|10300.1|10296.1|30
1648578970000|2022-03-29 18:36:10|10300.1|10296.1|10299.1|10295.1|10301.1|10297.1|10298.4|10294.4|20
1648578980000|2022-03-29 18:36:20|10299.4|10295.4|10299.6|10295.6|10302.1|10298.1|10298.9|10294.9|41
1648578990000|2022-03-29 18:36:30|10300.1|10296.1|10292.6|10288.6|10300.1|10296.1|10292.6|10288.6|14
1648579000000|2022-03-29 18:36:40|10291.1|10287.1|10296.3|10292.3|10296.8|10292.8|10288.7|10284.7|74
1648579010000|2022-03-29 18:36:50|10297.1|10293.1|10295.3|10291.3|10297.3|10293.3|10293.1|10289.1|20
1648579020000|2022-03-29 18:37:00|10294.8|10290.8|10315.5|10311.5|10315.9|10311.9|10294.6|10290.6|78
1648579030000|2022-03-29 18:37:10|10315.8|10311.8|10317.6|10313.6|10317.6|10313.6|10311.8|10307.8|36
1648579040000|2022-03-29 18:37:20|10318|10314|10318.3|10314.3|10321.6|10317.6|10316.6|10312.6|42
1648579050000|2022-03-29 18:37:30|10318.5|10314.5|10320.8|10316.8|10320.8|10316.8|10317.6|10313.6|12
1648579060000|2022-03-29 18:37:40|10321.8|10317.8|10324.6|10320.6|10325.3|10321.3|10321.8|10317.8|19
1648579070000|2022-03-29 18:37:50|10325.3|10321.3|10321.8|10317.8|10325.3|10321.3|10320.6|10316.6|23
1648579080000|2022-03-29 18:38:00|10320.8|10316.8|10324.6|10320.6|10326.5|10322.5|10320.8|10316.8|31
1648579090000|2022-03-29 18:38:10|10323.6|10319.6|10325.3|10321.3|10327.3|10323.3|10323.6|10319.6|15
1648579100000|2022-03-29 18:38:20|10325.8|10321.8|10323.6|10319.6|10326.6|10322.6|10322.8|10318.8|25
1648579110000|2022-03-29 18:38:30|10322.9|10318.9|10325.6|10321.6|10325.6|10321.6|10322.8|10318.8|14
1648579120000|2022-03-29 18:38:40|10325.1|10321.1|10321.8|10317.8|10325.1|10321.1|10318.9|10314.9|46
1648579130000|2022-03-29 18:38:50|10322.1|10318.1|10325.8|10321.8|10325.8|10321.8|10322.1|10318.1|7
1648579140000|2022-03-29 18:39:00|10324.8|10320.8|10327.3|10323.3|10327.8|10323.8|10324.8|10320.8|18
1648579150000|2022-03-29 18:39:10|10328.3|10324.3|10326.8|10322.8|10329.8|10325.8|10324.8|10320.8|22
1648579160000|2022-03-29 18:39:20|10328.5|10324.5|10328.3|10324.3|10331.5|10327.5|10327.8|10323.8|38
1648579170000|2022-03-29 18:39:30|10328.1|10324.1|10329.8|10325.8|10331.3|10327.3|10324.6|10320.6|32
1648579180000|2022-03-29 18:39:40|10327.8|10323.8|10331.6|10327.6|10331.6|10327.6|10327.8|10323.8|9
1648579190000|2022-03-29 18:39:50|10330.9|10326.9|10329.3|10325.3|10332.8|10328.8|10329.3|10325.3|14
1648579200000|2022-03-29 18:40:00|10329.8|10325.8|10334.8|10330.8|10335.1|10331.1|10328.3|10324.3|106
1648579210000|2022-03-29 18:40:10|10334.5|10330.5|10333.1|10329.1|10334.5|10330.5|10330.2|10326.2|10
1648579220000|2022-03-29 18:40:20|10334.6|10330.6|10342.1|10338.1|10342.1|10338.1|10334.2|10330.2|77
1648579230000|2022-03-29 18:40:30|10341.7|10337.7|10339.9|10335.9|10342.9|10338.9|10339.1|10335.1|16
1648579240000|2022-03-29 18:40:40|10338.1|10334.1|10340.1|10336.1|10341.9|10337.9|10338.1|10334.1|20
1648579250000|2022-03-29 18:40:50|10340.8|10336.8|10340.9|10336.9|10341.9|10337.9|10340.8|10336.8|30
1648579260000|2022-03-29 18:41:00|10341.1|10337.1|10341.9|10337.9|10343.3|10339.3|10339.6|10335.6|26
1648579270000|2022-03-29 18:41:10|10342.8|10338.8|10341.6|10337.6|10343.5|10339.5|10341.6|10337.6|12
1648579280000|2022-03-29 18:41:20|10341.2|10337.2|10338.1|10334.1|10341.2|10337.2|10336.1|10332.1|21
1648579290000|2022-03-29 18:41:30|10339.5|10335.5|10336.7|10332.7|10340.1|10336.1|10335.4|10331.4|23
1648579300000|2022-03-29 18:41:40|10337.5|10333.5|10340.9|10336.9|10340.9|10336.9|10337.4|10333.4|5
1648579310000|2022-03-29 18:41:50|10341.1|10337.1|10346.1|10342.1|10349.3|10345.3|10340.9|10336.9|43
1648579320000|2022-03-29 18:42:00|10345.4|10341.4|10349.1|10345.1|10349.1|10345.1|10344.7|10340.7|21
1648579330000|2022-03-29 18:42:10|10349.4|10345.4|10348.4|10344.4|10352.1|10348.1|10347.1|10343.1|22
1648579340000|2022-03-29 18:42:20|10348.6|10344.6|10349.6|10345.6|10351.1|10347.1|10346.2|10342.2|18
1648579350000|2022-03-29 18:42:30|10350.1|10346.1|10347.7|10343.7|10352.1|10348.1|10347.7|10343.7|10
1648579360000|2022-03-29 18:42:40|10347.4|10343.4|10353.1|10349.1|10355.1|10351.1|10346.4|10342.4|17
1648579370000|2022-03-29 18:42:50|10352.2|10348.2|10350.7|10346.7|10352.7|10348.7|10349.6|10345.6|22
1648579380000|2022-03-29 18:43:00|10351.1|10347.1|10355.1|10351.1|10355.1|10351.1|10350.2|10346.2|14
1648579390000|2022-03-29 18:43:10|10351.7|10347.7|10351.1|10347.1|10352.1|10348.1|10348.4|10344.4|30
1648579400000|2022-03-29 18:43:20|10350.2|10346.2|10350.6|10346.6|10352.1|10348.1|10349.1|10345.1|10
1648579410000|2022-03-29 18:43:30|10353.7|10349.7|10350.4|10346.4|10353.7|10349.7|10349.9|10345.9|25
1648579420000|2022-03-29 18:43:40|10349.3|10345.3|10347.7|10343.7|10350.4|10346.4|10347.7|10343.7|8
1648579430000|2022-03-29 18:43:50|10347.4|10343.4|10347.9|10343.9|10348.6|10344.6|10345.9|10341.9|20
1648579440000|2022-03-29 18:44:00|10347.5|10343.5|10345.5|10341.5|10347.9|10343.9|10345.5|10341.5|10
1648579450000|2022-03-29 18:44:10|10345.4|10341.4|10344|10340|10350.1|10346.1|10344|10340|68
1648579460000|2022-03-29 18:44:20|10344.4|10340.4|10346.4|10342.4|10348|10344|10344.4|10340.4|13
1648579470000|2022-03-29 18:44:30|10346.7|10342.7|10341|10337|10346.9|10342.9|10338.5|10334.5|51
1648579480000|2022-03-29 18:44:40|10341.9|10337.9|10339.5|10335.5|10341.9|10337.9|10339|10335|7
1648579490000|2022-03-29 18:44:50|10339|10335|10335.7|10331.7|10339.4|10335.4|10334.2|10330.2|60
1648579500000|2022-03-29 18:45:00|10332.9|10328.9|10336.7|10332.7|10338.7|10334.7|10330|10326|91
1648579510000|2022-03-29 18:45:10|10336.5|10332.5|10334.8|10330.8|10336.5|10332.5|10334.2|10330.2|8
1648579520000|2022-03-29 18:45:20|10334.7|10330.7|10334.7|10330.7|10334.7|10330.7|10334.7|10330.7|1
1648579530000|2022-03-29 18:45:30|10336.4|10332.4|10337.4|10333.4|10341.4|10337.4|10336.4|10332.4|27
1648579540000|2022-03-29 18:45:40|10336.9|10332.9|10336.4|10332.4|10339.4|10335.4|10336.4|10332.4|9
1648579550000|2022-03-29 18:45:50|10334.8|10330.8|10336.5|10332.5|10339.3|10335.3|10333.2|10329.2|6
1648579560000|2022-03-29 18:46:00|10336.8|10332.8|10333.8|10329.8|10336.8|10332.8|10333.5|10329.5|5
1648579570000|2022-03-29 18:46:10|10333.3|10329.3|10336.5|10332.5|10336.5|10332.5|10333|10329|18
1648579580000|2022-03-29 18:46:20|10336.7|10332.7|10333.8|10329.8|10337.8|10333.8|10333.3|10329.3|17
1648579590000|2022-03-29 18:46:30|10332.8|10328.8|10334.3|10330.3|10335.3|10331.3|10331.3|10327.3|16
1648579600000|2022-03-29 18:46:40|10335.3|10331.3|10332.3|10328.3|10335.3|10331.3|10332.3|10328.3|13
1648579610000|2022-03-29 18:46:50|10331.3|10327.3|10331.3|10327.3|10331.3|10327.3|10330.8|10326.8|2
1648579620000|2022-03-29 18:47:00|10331.7|10327.7|10329.8|10325.8|10332.6|10328.6|10328.5|10324.5|40
1648579630000|2022-03-29 18:47:10|10329.6|10325.6|10329.6|10325.6|10331|10327|10326.6|10322.6|18
1648579640000|2022-03-29 18:47:20|10333.5|10329.5|10334.8|10330.8|10335.3|10331.3|10333.5|10329.5|13
1648579650000|2022-03-29 18:47:30|10333.5|10329.5|10332.8|10328.8|10334.5|10330.5|10331.6|10327.6|4
1648579660000|2022-03-29 18:47:40|10332.5|10328.5|10332.5|10328.5|10332.5|10328.5|10332.5|10328.5|0
1648579670000|2022-03-29 18:47:50|10333.5|10329.5|10335.3|10331.3|10335.7|10331.7|10333.5|10329.5|3
1648579680000|2022-03-29 18:48:00|10335.2|10331.2|10331.5|10327.5|10337.3|10333.3|10331|10327|44
1648579690000|2022-03-29 18:48:10|10332|10328|10332.5|10328.5|10332.6|10328.6|10330.6|10326.6|8
1648579700000|2022-03-29 18:48:20|10331.6|10327.6|10327.6|10323.6|10332.5|10328.5|10327.3|10323.3|10
1648579710000|2022-03-29 18:48:30|10328|10324|10326.8|10322.8|10328.5|10324.5|10326.8|10322.8|10
1648579720000|2022-03-29 18:48:40|10327.6|10323.6|10328|10324|10330.5|10326.5|10326.8|10322.8|14
1648579730000|2022-03-29 18:48:50|10327.6|10323.6|10328.3|10324.3|10328.3|10324.3|10326|10322|4
1648579740000|2022-03-29 18:49:00|10328.2|10324.2|10329.7|10325.7|10330.3|10326.3|10327.1|10323.1|7
1648579750000|2022-03-29 18:49:10|10330.4|10326.4|10328.3|10324.3|10331.2|10327.2|10326.6|10322.6|9
1648579760000|2022-03-29 18:49:20|10330.3|10326.3|10337.4|10333.4|10343.4|10339.4|10330.3|10326.3|56
1648579770000|2022-03-29 18:49:30|10337|10333|10337.7|10333.7|10340.4|10336.4|10336.7|10332.7|20
1648579780000|2022-03-29 18:49:40|10337|10333|10336.7|10332.7|10337.4|10333.4|10336.2|10332.2|4
1648579790000|2022-03-29 18:49:50|10337|10333|10342.2|10338.2|10342.2|10338.2|10337|10333|9
1648579800000|2022-03-29 18:50:00|10342.9|10338.9|10348.2|10344.2|10349.4|10345.4|10341.2|10337.2|34
1648579810000|2022-03-29 18:50:10|10348.6|10344.6|10343.9|10339.9|10349.1|10345.1|10343.6|10339.6|19
1648579820000|2022-03-29 18:50:20|10343.6|10339.6|10347.6|10343.6|10350.4|10346.4|10343.6|10339.6|16
1648579830000|2022-03-29 18:50:30|10347.9|10343.9|10341.4|10337.4|10349.3|10345.3|10341.4|10337.4|18
1648579840000|2022-03-29 18:50:40|10341.8|10337.8|10340.3|10336.3|10341.8|10337.8|10339.9|10335.9|7
1648579850000|2022-03-29 18:50:50|10341|10337|10335.7|10331.7|10341|10337|10335.7|10331.7|18
1648579860000|2022-03-29 18:51:00|10335.6|10331.6|10332.6|10328.6|10335.6|10331.6|10331.9|10327.9|20
1648579870000|2022-03-29 18:51:10|10332.1|10328.1|10330.6|10326.6|10333.1|10329.1|10330.6|10326.6|22
1648579880000|2022-03-29 18:51:20|10331.1|10327.1|10332.6|10328.6|10335.4|10331.4|10329.9|10325.9|20
1648579890000|2022-03-29 18:51:30|10331.5|10327.5|10334.4|10330.4|10334.6|10330.6|10330|10326|18
1648579900000|2022-03-29 18:51:40|10334.8|10330.8|10339.6|10335.6|10340.1|10336.1|10334.8|10330.8|8
1648579910000|2022-03-29 18:51:50|10339.7|10335.7|10340.7|10336.7|10341.7|10337.7|10336.7|10332.7|31
1648579920000|2022-03-29 18:52:00|10341.1|10337.1|10344.2|10340.2|10344.2|10340.2|10341.1|10337.1|11
1648579930000|2022-03-29 18:52:10|10344.7|10340.7|10345.7|10341.7|10346.2|10342.2|10343.7|10339.7|8
1648579940000|2022-03-29 18:52:20|10345.4|10341.4|10343.6|10339.6|10345.4|10341.4|10341.7|10337.7|14
1648579950000|2022-03-29 18:52:30|10342.9|10338.9|10343.6|10339.6|10343.6|10339.6|10341.7|10337.7|2
1648579960000|2022-03-29 18:52:40|10343.7|10339.7|10344.1|10340.1|10346.3|10342.3|10343.4|10339.4|25
1648579970000|2022-03-29 18:52:50|10343.7|10339.7|10342.7|10338.7|10344.7|10340.7|10342.2|10338.2|15
1648579980000|2022-03-29 18:53:00|10343.1|10339.1|10345.6|10341.6|10346.1|10342.1|10343.1|10339.1|9
1648579990000|2022-03-29 18:53:10|10345.2|10341.2|10346.2|10342.2|10347.4|10343.4|10345.2|10341.2|6
1648580000000|2022-03-29 18:53:20|10347.2|10343.2|10350.9|10346.9|10350.9|10346.9|10347.1|10343.1|15
1648580010000|2022-03-29 18:53:30|10354.3|10346.3|10365.6|10361.6|10369.7|10365.7|10353.3|10346.3|198
1648580020000|2022-03-29 18:53:40|10365.3|10361.3|10362.6|10358.6|10367.5|10363.5|10362.3|10358.3|38
1648580030000|2022-03-29 18:53:50|10362.1|10358.1|10363.1|10359.1|10363.3|10359.3|10357.1|10353.1|34
1648580040000|2022-03-29 18:54:00|10363.6|10359.6|10367.3|10363.3|10367.3|10363.3|10360.9|10356.9|27
1648580050000|2022-03-29 18:54:10|10366.9|10362.9|10363.1|10359.1|10366.9|10362.9|10363.1|10359.1|17
1648580060000|2022-03-29 18:54:20|10364.3|10360.3|10365.9|10361.9|10365.9|10361.9|10364.3|10360.3|3
1648580070000|2022-03-29 18:54:30|10366.1|10362.1|10367.8|10363.8|10368.1|10364.1|10366.1|10362.1|13
1648580080000|2022-03-29 18:54:40|10367.4|10363.4|10366.8|10362.8|10369.1|10365.1|10366.4|10362.4|12
1648580090000|2022-03-29 18:54:50|10367.1|10363.1|10367.4|10363.4|10369.1|10365.1|10365.1|10361.1|14
1648580100000|2022-03-29 18:55:00|10367.3|10363.3|10368.8|10364.8|10368.8|10364.8|10365.8|10361.8|11
1648580110000|2022-03-29 18:55:10|10368.9|10364.9|10370.6|10366.6|10371.1|10367.1|10368.9|10364.9|9
1648580120000|2022-03-29 18:55:20|10370.3|10366.3|10369.6|10365.6|10370.3|10366.3|10367.9|10363.9|12
1648580130000|2022-03-29 18:55:30|10370.3|10366.3|10374.9|10370.9|10374.9|10370.9|10368.1|10364.1|24
1648580140000|2022-03-29 18:55:40|10374.8|10370.8|10370.8|10366.8|10375.6|10371.6|10370.8|10366.8|11
1648580150000|2022-03-29 18:55:50|10368.9|10364.9|10371.8|10367.8|10372.1|10368.1|10368.9|10364.9|13
1648580160000|2022-03-29 18:56:00|10372.5|10368.5|10375.8|10371.8|10376.8|10372.8|10371.3|10367.3|18
1648580170000|2022-03-29 18:56:10|10375.4|10371.4|10375.8|10371.8|10379.3|10373.8|10373.9|10369.9|61
1648580180000|2022-03-29 18:56:20|10375.4|10371.4|10376.1|10372.1|10376.6|10372.6|10374.4|10370.4|6
1648580190000|2022-03-29 18:56:30|10376.4|10372.4|10375.6|10371.6|10378.4|10374.4|10375.6|10371.6|13
1648580200000|2022-03-29 18:56:40|10375.2|10371.2|10374.6|10370.6|10375.9|10371.9|10374.6|10370.6|4
1648580210000|2022-03-29 18:56:50|10373.6|10369.6|10374.9|10370.9|10374.9|10370.9|10372.6|10368.6|11
1648580220000|2022-03-29 18:57:00|10375.4|10371.4|10376.6|10372.6|10376.6|10372.6|10375.3|10371.3|8
1648580230000|2022-03-29 18:57:10|10375.8|10371.8|10376.6|10372.6|10376.6|10372.6|10375.8|10371.8|1
1648580240000|2022-03-29 18:57:20|10376.8|10372.8|10377.4|10373.4|10377.8|10373.8|10375.6|10371.6|17
1648580250000|2022-03-29 18:57:30|10377.6|10373.6|10379.9|10375.9|10380.1|10376.1|10377.1|10373.1|8
1648580260000|2022-03-29 18:57:40|10379.1|10375.1|10379.9|10375.9|10379.9|10375.9|10379.1|10375.1|5
1648580270000|2022-03-29 18:57:50|10379.6|10375.6|10377.1|10373.1|10379.6|10375.6|10377.1|10373.1|9
1648580280000|2022-03-29 18:58:00|10377.4|10373.4|10378.1|10374.1|10379.1|10375.1|10377.1|10373.1|12
1648580290000|2022-03-29 18:58:10|10377.1|10373.1|10377.1|10373.1|10378.9|10374.9|10377.1|10373.1|16
1648580300000|2022-03-29 18:58:20|10377.4|10373.4|10376.9|10372.9|10377.4|10373.4|10375.4|10371.4|6
1648580310000|2022-03-29 18:58:30|10376.4|10372.4|10375.9|10371.9|10376.4|10372.4|10374.7|10370.7|8
1648580320000|2022-03-29 18:58:40|10376.1|10372.1|10375.1|10371.1|10376.4|10372.4|10375.1|10371.1|4
1648580330000|2022-03-29 18:58:50|10375.4|10371.4|10375.1|10371.1|10375.9|10371.9|10375.1|10371.1|6
1648580340000|2022-03-29 18:59:00|10375.8|10371.8|10375.9|10371.9|10376.4|10372.4|10375.4|10371.4|4
1648580350000|2022-03-29 18:59:10|10374.5|10370.5|10374.1|10370.1|10374.6|10370.6|10373.1|10369.1|20
1648580360000|2022-03-29 18:59:20|10373.9|10369.9|10375.1|10371.1|10375.1|10371.1|10373.4|10369.4|11
1648580370000|2022-03-29 18:59:30|10375.2|10371.2|10373.7|10369.7|10376.1|10372.1|10373.4|10369.4|4
1648580380000|2022-03-29 18:59:40|10372.4|10368.4|10374.1|10370.1|10374.6|10370.6|10372.2|10368.2|4
1648580390000|2022-03-29 18:59:50|10373.7|10369.7|10372.7|10368.7|10378.6|10374.6|10372.2|10368.2|46
1648580400000|2022-03-29 19:00:00|10373.1|10369.1|10374.6|10370.6|10375.6|10371.6|10372.7|10368.7|12
1648580410000|2022-03-29 19:00:10|10373.7|10369.7|10376.1|10372.1|10378.1|10374.1|10373.6|10369.6|41
1648580420000|2022-03-29 19:00:20|10375.7|10371.7|10378.6|10374.6|10379.1|10375.1|10375.1|10371.1|19
1648580430000|2022-03-29 19:00:30|10378.9|10374.9|10393.8|10389.8|10394.1|10390.1|10378.9|10374.9|102
1648580440000|2022-03-29 19:00:40|10392.9|10388.9|10393.9|10389.9|10397.8|10393.8|10392.8|10388.8|60
1648580450000|2022-03-29 19:00:50|10393.2|10389.2|10391.1|10387.1|10393.2|10389.2|10388.2|10384.2|40
1648580460000|2022-03-29 19:01:00|10390.7|10386.7|10391.1|10387.1|10391.1|10387.1|10388.2|10384.2|17
1648580470000|2022-03-29 19:01:10|10391.4|10387.4|10391.6|10387.6|10394.1|10390.1|10390.9|10386.9|21
1648580480000|2022-03-29 19:01:20|10391.9|10387.9|10391.6|10387.6|10392.1|10388.1|10390.4|10386.4|18
1648580490000|2022-03-29 19:01:30|10390.4|10386.4|10391.1|10387.1|10392.1|10388.1|10388.7|10384.7|15
1648580500000|2022-03-29 19:01:40|10390.7|10386.7|10390.1|10386.1|10391.1|10387.1|10388.9|10384.9|9
1648580510000|2022-03-29 19:01:50|10389.1|10385.1|10389.1|10385.1|10390.1|10386.1|10387.9|10383.9|17
1648580520000|2022-03-29 19:02:00|10388.6|10384.6|10386.9|10382.9|10388.6|10384.6|10385.5|10381.5|30
1648580530000|2022-03-29 19:02:10|10386.2|10382.2|10385.5|10381.5|10387.4|10383.4|10385.5|10381.5|7
1648580540000|2022-03-29 19:02:20|10385.9|10381.9|10389.9|10385.9|10389.9|10385.9|10381.8|10377.8|60
1648580550000|2022-03-29 19:02:30|10389.5|10385.5|10388.5|10384.5|10395|10391|10388.5|10384.5|38
1648580560000|2022-03-29 19:02:40|10388.2|10384.2|10387.4|10383.4|10388.5|10384.5|10387.4|10383.4|5
1648580570000|2022-03-29 19:02:50|10387|10383|10382.2|10378.2|10387.4|10383.4|10382.2|10378.2|18
1648580580000|2022-03-29 19:03:00|10381.5|10377.5|10383.7|10379.7|10384.2|10380.2|10381.5|10377.5|30
1648580590000|2022-03-29 19:03:10|10382.7|10378.7|10381.8|10377.8|10382.7|10378.7|10381.8|10377.8|4
1648580600000|2022-03-29 19:03:20|10382.2|10378.2|10384.8|10380.8|10386|10382|10381.3|10377.3|13
1648580610000|2022-03-29 19:03:30|||||||||2
1648580620000|2022-03-29 19:03:40|10385.6|10381.6|10389.8|10385.8|10392.8|10388.8|10385.6|10381.6|11
1648580630000|2022-03-29 19:03:50|10389.5|10385.5|10391|10387|10392.3|10388.3|10389.3|10385.3|15
1648580640000|2022-03-29 19:04:00|10389.6|10385.6|10388.3|10384.3|10389.6|10385.6|10383.3|10379.3|44
1648580650000|2022-03-29 19:04:10|10387.6|10383.6|10387|10383|10389.3|10385.3|10386|10382|17
1648580660000|2022-03-29 19:04:20|10387.3|10383.3|10386|10382|10388.8|10384.8|10384.5|10380.5|10
1648580670000|2022-03-29 19:04:30|10386.3|10382.3|10383.3|10379.3|10386.3|10382.3|10382.8|10378.8|11
1648580680000|2022-03-29 19:04:40|10383|10379|10382.5|10378.5|10383.5|10379.5|10380.3|10376.3|16
1648580690000|2022-03-29 19:04:50|10381.8|10377.8|10380.8|10376.8|10382.1|10378.1|10380.3|10376.3|8
1648580700000|2022-03-29 19:05:00|10381.5|10377.5|10393.3|10389.3|10393.3|10389.3|10381.5|10377.5|53
1648580710000|2022-03-29 19:05:10|10393|10389|10388.4|10384.4|10393|10389|10388.3|10384.3|16
1648580720000|2022-03-29 19:05:20|10388.9|10384.9|10388.5|10384.5|10389|10385|10387|10383|4
1648580730000|2022-03-29 19:05:30|10388|10384|10392.9|10388.9|10393|10389|10388|10384|4
1648580740000|2022-03-29 19:05:40|10393.3|10389.3|10393|10389|10395|10391|10392|10388|22
1648580750000|2022-03-29 19:05:50|10393.2|10389.2|10392|10388|10393.2|10389.2|10391|10387|3
1648580760000|2022-03-29 19:06:00|10392.4|10388.4|10389.8|10385.8|10392.5|10388.5|10389.3|10385.3|15
1648580770000|2022-03-29 19:06:10|10390.1|10386.1|10393.3|10389.3|10395.2|10391.2|10390.1|10386.1|7
1648580780000|2022-03-29 19:06:20|10393.8|10389.8|10393.8|10389.8|10394.7|10390.7|10393.8|10389.8|3
1648580790000|2022-03-29 19:06:30|10392.6|10388.6|10393|10389|10393.7|10389.7|10392|10388|6
1648580800000|2022-03-29 19:06:40|10391.8|10387.8|10390.5|10386.5|10391.8|10387.8|10388.2|10384.2|7
1648580810000|2022-03-29 19:06:50|10389.8|10385.8|10387.5|10383.5|10390.5|10386.5|10387.5|10383.5|18
1648580820000|2022-03-29 19:07:00|10387|10383|10389.1|10385.1|10389.5|10385.5|10385.3|10381.3|5
1648580830000|2022-03-29 19:07:10|10389.5|10385.5|10387.5|10383.5|10389.5|10385.5|10386.5|10382.5|6
1648580840000|2022-03-29 19:07:20|10388|10384|10392.3|10388.3|10392.8|10388.8|10386|10382|6
1648580850000|2022-03-29 19:07:30|10392|10388|10390.3|10386.3|10392.3|10388.3|10390.3|10386.3|3
1648580860000|2022-03-29 19:07:40|10389.8|10385.8|10394.9|10390.9|10397.2|10393.2|10389.8|10385.8|50
1648580870000|2022-03-29 19:07:50|10394.7|10390.7|10394|10390|10395.5|10391.5|10394|10390|3
1648580880000|2022-03-29 19:08:00|10394.2|10390.2|10395.7|10391.7|10395.7|10391.7|10394.2|10390.2|8
1648580890000|2022-03-29 19:08:10|10395.2|10391.2|10395.2|10391.2|10396.2|10392.2|10394.8|10390.8|5
1648580900000|2022-03-29 19:08:20|10394.7|10390.7|10394.8|10390.8|10395.7|10391.7|10392.7|10388.7|5
1648580920000|2022-03-29 19:08:40|10394.3|10390.3|10395.2|10391.2|10395.2|10391.2|10392.3|10388.3|9
1648580930000|2022-03-29 19:08:50|10395.5|10391.5|10394.3|10390.3|10396.4|10392.4|10394.3|10390.3|7
1648580940000|2022-03-29 19:09:00|10393.3|10389.3|10393.9|10389.9|10393.9|10389.9|10392.3|10388.3|1
1648580950000|2022-03-29 19:09:10|10394.3|10390.3|10396.3|10392.3|10396.3|10392.3|10393.3|10389.3|16
1648580960000|2022-03-29 19:09:20|10396|10392|10395.3|10391.3|10396.3|10392.3|10395|10391|4
1648580970000|2022-03-29 19:09:30|10394.8|10390.8|10397.9|10393.9|10398.7|10394.7|10394.8|10390.8|59
1648580980000|2022-03-29 19:09:40|10398.2|10394.2|10397.9|10393.9|10398.6|10394.6|10397.9|10393.9|14
1648580990000|2022-03-29 19:09:50|10398.2|10394.2|10398|10394|10398.9|10394.9|10398|10394|6
1648581000000|2022-03-29 19:10:00|10398.4|10394.4|10406.2|10402.2|10407.7|10403.7|10398.4|10394.4|98
1648581010000|2022-03-29 19:10:10|10406.6|10402.6|10411.9|10407.9|10411.9|10407.9|10406.1|10402.1|45
1648581020000|2022-03-29 19:10:20|10411.6|10407.6|10407|10403|10413.4|10409.4|10407|10403|82
1648581030000|2022-03-29 19:10:30|10406|10402|10407.7|10403.7|10409|10405|10406|10402|19
1648581040000|2022-03-29 19:10:40|10408.4|10404.4|10409.7|10405.7|10410|10406|10407.7|10403.7|8
1648581050000|2022-03-29 19:10:50|10408.9|10404.9|10408.2|10404.2|10408.9|10404.9|10407.9|10403.9|6
1648581060000|2022-03-29 19:11:00|10407.9|10403.9|10408.7|10404.7|10409.2|10405.2|10407.2|10403.2|10
1648581070000|2022-03-29 19:11:10|10408.4|10404.4|10405.7|10401.7|10408.4|10404.4|10404.9|10400.9|6
1648581080000|2022-03-29 19:11:20|10405.3|10401.3|10405.8|10401.8|10405.8|10401.8|10404.5|10400.5|6
1648581090000|2022-03-29 19:11:30|10406.8|10402.8|10406.8|10402.8|10408.8|10404.8|10406.8|10402.8|6
1648581100000|2022-03-29 19:11:40|10407.2|10403.2|10405|10401|10407.8|10403.8|10405|10401|6
1648581110000|2022-03-29 19:11:50|10404.7|10400.7|10405.2|10401.2|10405.2|10401.2|10403.7|10399.7|11
1648581120000|2022-03-29 19:12:00|10404.8|10400.8|10400.8|10396.8|10405.2|10401.2|10398.3|10394.3|35
1648581130000|2022-03-29 19:12:10|10400.5|10396.5|10401.3|10397.3|10401.3|10397.3|10399.3|10395.3|5
1648581140000|2022-03-29 19:12:20|10400.5|10396.5|10401.3|10397.3|10402.5|10398.5|10400.3|10396.3|9
1648581150000|2022-03-29 19:12:30|10400.6|10396.6|10400.6|10396.6|10400.6|10396.6|10400.6|10396.6|1
1648581160000|2022-03-29 19:12:40|10400.1|10396.1|10402.1|10398.1|10402.1|10398.1|10399.1|10395.1|4
1648581170000|2022-03-29 19:12:50|10403.1|10399.1|10402.1|10398.1|10403.1|10399.1|10401.1|10397.1|3
1648581180000|2022-03-29 19:13:00|10401|10397|10398.6|10394.6|10401|10397|10398.1|10394.1|8
1648581190000|2022-03-29 19:13:10|10399.8|10395.8|10400.1|10396.1|10400.1|10396.1|10399.8|10395.8|0
1648581200000|2022-03-29 19:13:20|10399.8|10395.8|10396.3|10392.3|10399.8|10395.8|10395.3|10391.3|29
1648581210000|2022-03-29 19:13:30|10396.8|10392.8|10398.3|10394.3|10399.3|10395.3|10396.8|10392.8|8
1648581220000|2022-03-29 19:13:40|10399.3|10395.3|10395.6|10391.6|10399.6|10395.6|10395.6|10391.6|9
1648581230000|2022-03-29 19:13:50|10395.5|10391.5|10395.6|10391.6|10395.6|10391.6|10394.8|10390.8|3
1648581240000|2022-03-29 19:14:00|10396|10392|10396.3|10392.3|10397.3|10393.3|10394.3|10390.3|32
1648581250000|2022-03-29 19:14:10|10395.6|10391.6|10397.3|10393.3|10397.4|10393.4|10395.3|10391.3|11
1648581260000|2022-03-29 19:14:20|10396.8|10392.8|10397.3|10393.3|10397.3|10393.3|10396.8|10392.8|0
1648581270000|2022-03-29 19:14:30|10398.8|10394.8|10399.3|10395.3|10399.4|10395.4|10398.8|10394.8|8
1648581280000|2022-03-29 19:14:40|10400.9|10396.9|10400.1|10396.1|10404|10400|10400.1|10396.1|34
1648581290000|2022-03-29 19:14:50|10400.5|10396.5|10399.5|10395.5|10401|10397|10399.5|10395.5|5
1648581300000|2022-03-29 19:15:00|10399.1|10395.1|10402|10398|10404|10400|10397|10393|49
1648581310000|2022-03-29 19:15:10|10400|10396|10403.5|10399.5|10404|10400|10400|10396|9
1648581320000|2022-03-29 19:15:20|10403.8|10399.8|10403|10399|10404|10400|10403|10399|2
1648581340000|2022-03-29 19:15:40|10402|10398|10400|10396|10402|10398|10400|10396|4
1648581350000|2022-03-29 19:15:50|10400.8|10396.8|10404|10400|10404|10400|10400.8|10396.8|4
1648581360000|2022-03-29 19:16:00|||||||||1
1648581370000|2022-03-29 19:16:10|10403.1|10399.1|10399|10395|10403.5|10399.5|10399|10395|11
1648581380000|2022-03-29 19:16:20|10400|10396|10399|10395|10401|10397|10399|10395|9
1648581390000|2022-03-29 19:16:30|10397.6|10393.6|10399|10395|10399|10395|10397|10393|10
1648581400000|2022-03-29 19:16:40|10397.5|10393.5|10397|10393|10397.5|10393.5|10397|10393|2
1648581410000|2022-03-29 19:16:50|10395.6|10391.6|10397.3|10393.3|10397.3|10393.3|10395.3|10391.3|18
1648581420000|2022-03-29 19:17:00|10397.8|10393.8|10397.3|10393.3|10398.1|10394.1|10397.3|10393.3|8
1648581430000|2022-03-29 19:17:10|10396.6|10392.6|10396.3|10392.3|10396.6|10392.6|10396.3|10392.3|0
1648581440000|2022-03-29 19:17:20|10394.2|10390.2|10395.1|10391.1|10395.1|10391.1|10392|10388|31
1648581450000|2022-03-29 19:17:30|10395.4|10391.4|10397.6|10393.6|10397.6|10393.6|10395.4|10391.4|7
1648581460000|2022-03-29 19:17:40|10397.1|10393.1|10397.6|10393.6|10397.6|10393.6|10397.1|10393.1|1
1648581470000|2022-03-29 19:17:50|10397.4|10393.4|10396.4|10392.4|10397.4|10393.4|10394.6|10390.6|109
1648581480000|2022-03-29 19:18:00|10397.1|10393.1|10395.6|10391.6|10397.1|10393.1|10395.4|10391.4|4
1648581490000|2022-03-29 19:18:10|10395.2|10391.2|10397.6|10393.6|10397.6|10393.6|10395.1|10391.1|11
1648581500000|2022-03-29 19:18:20|10397.9|10393.9|10397.6|10393.6|10398.6|10394.6|10397.6|10393.6|3
1648581510000|2022-03-29 19:18:30|10397.4|10393.4|10396.9|10392.9|10398.3|10394.3|10395.4|10391.4|9
1648581520000|2022-03-29 19:18:40|10396.2|10392.2|10396.2|10392.2|10396.6|10392.6|10395.7|10391.7|0
1648581530000|2022-03-29 19:18:50|10395.5|10391.5|10393|10389|10396.4|10392.4|10393|10389|16
1648581540000|2022-03-29 19:19:00|10392.5|10388.5|10393.9|10389.9|10394.2|10390.2|10391.9|10387.9|50
1648581550000|2022-03-29 19:19:10|10393.7|10389.7|10393.2|10389.2|10395.4|10391.4|10392.8|10388.8|26
1648581560000|2022-03-29 19:19:20|10393|10389|10391|10387|10393|10389|10390.9|10386.9|13
1648581570000|2022-03-29 19:19:30|10390|10386|10390.4|10386.4|10391.9|10387.9|10390|10386|7
1648581580000|2022-03-29 19:19:40|10390.7|10386.7|10390|10386|10391|10387|10389.5|10385.5|15
1648581590000|2022-03-29 19:19:50|10389.7|10385.7|10388.5|10384.5|10389.7|10385.7|10387.9|10383.9|11
1648581600000|2022-03-29 19:20:00|10389.6|10385.6|10390.4|10386.4|10393.4|10389.4|10388|10384|66
1648581610000|2022-03-29 19:20:10|10391.1|10387.1|10387.9|10383.9|10391.2|10387.2|10387.4|10383.4|11
1648581620000|2022-03-29 19:20:20|10388.9|10384.9|10388.4|10384.4|10389.9|10385.9|10388|10384|8
1648581630000|2022-03-29 19:20:30|10388|10384|10388.5|10384.5|10388.9|10384.9|10388|10384|2
1648581640000|2022-03-29 19:20:40|10388|10384|10388.9|10384.9|10389.9|10385.9|10388|10384|5
1648581650000|2022-03-29 19:20:50|10388.5|10384.5|10388|10384|10388.5|10384.5|10385.8|10381.8|38
1648581660000|2022-03-29 19:21:00|10388.4|10384.4|10388.2|10384.2|10392.7|10388.7|10387.2|10383.2|31
1648581670000|2022-03-29 19:21:10|10388|10384|10386|10382|10388|10384|10386|10382|6
1648581680000|2022-03-29 19:21:20|10386.2|10382.2|10386.2|10382.2|10386.7|10382.7|10385.3|10381.3|10
1648581690000|2022-03-29 19:21:30|10385.5|10381.5|10388.2|10384.2|10388.7|10384.7|10385.2|10381.2|14
1648581700000|2022-03-29 19:21:40|10387.8|10383.8|10387.2|10383.2|10387.8|10383.8|10387.2|10383.2|10
1648581710000|2022-03-29 19:21:50|10386.8|10382.8|10386.2|10382.2|10387|10383|10385.7|10381.7|3
1648581720000|2022-03-29 19:22:00|10385.7|10381.7|10385.2|10381.2|10385.7|10381.7|10383.2|10379.2|19
1648581730000|2022-03-29 19:22:10|10385.5|10381.5|10385.2|10381.2|10385.7|10381.7|10384.2|10380.2|10
1648581740000|2022-03-29 19:22:20|10384.7|10380.7|10386.7|10382.7|10387.2|10383.2|10384.7|10380.7|4
1648581750000|2022-03-29 19:22:30|10387.4|10383.4|10395.2|10391.2|10395.3|10391.3|10387.4|10383.4|16
1648581760000|2022-03-29 19:22:40|10394.5|10390.5|10393|10389|10395|10391|10392.8|10388.8|13
1648581770000|2022-03-29 19:22:50|10392.2|10388.2|10393.7|10389.7|10394.2|10390.2|10391.2|10387.2|10
1648581780000|2022-03-29 19:23:00|10394|10390|10398.2|10394.2|10398.2|10394.2|10394|10390|9
1648581790000|2022-03-29 19:23:10|10397.7|10393.7|10398.7|10394.7|10399.5|10395.5|10397.2|10393.2|22
1648581800000|2022-03-29 19:23:20|10399|10395|10396.2|10392.2|10399.2|10395.2|10395.7|10391.7|8
1648581820000|2022-03-29 19:23:40|10396.5|10392.5|10397.2|10393.2|10397.7|10393.7|10394.7|10390.7|4
1648581830000|2022-03-29 19:23:50|10396.8|10392.8|10396.2|10392.2|10396.8|10392.8|10394.5|10390.5|4
1648581840000|2022-03-29 19:24:00|10395.5|10391.5|10395|10391|10395.5|10391.5|10394.7|10390.7|2
1648581850000|2022-03-29 19:24:10|10394.3|10390.3|10395.7|10391.7|10395.8|10391.8|10392.7|10388.7|13
1648581860000|2022-03-29 19:24:20|10395.8|10391.8|10396.3|10392.3|10396.3|10392.3|10395.8|10391.8|5
1648581870000|2022-03-29 19:24:30|10398.2|10394.2|10401.7|10397.7|10403.2|10399.2|10398.2|10394.2|109
1648581880000|2022-03-29 19:24:40|10401.2|10397.2|10402.2|10398.2|10404.4|10400.4|10401.2|10397.2|7
1648581890000|2022-03-29 19:24:50|10402.9|10398.9|10403.2|10399.2|10404.1|10400.1|10402.2|10398.2|5
1648581900000|2022-03-29 19:25:00|10404.6|10400.6|10404.2|10400.2|10409.4|10405.4|10404.2|10400.2|23
1648581910000|2022-03-29 19:25:10|10403.9|10399.9|10405.2|10401.2|10406.7|10402.7|10403.7|10399.7|6
1648581920000|2022-03-29 19:25:20|10405.6|10401.6|10406.1|10402.1|10406.1|10402.1|10405.2|10401.2|3
1648581930000|2022-03-29 19:25:30|10405.7|10401.7|10409.2|10405.2|10409.2|10405.2|10405.6|10401.6|7
1648581940000|2022-03-29 19:25:40|10409.6|10405.6|10409.2|10405.2|10411.2|10407.2|10408.2|10404.2|21
1648581950000|2022-03-29 19:25:50|10409.6|10405.6|10410.2|10406.2|10411.1|10407.1|10409.2|10405.2|7
1648581960000|2022-03-29 19:26:00|10410.5|10406.5|10409.2|10405.2|10412.2|10408.2|10409.2|10405.2|16
1648581970000|2022-03-29 19:26:10|10408.2|10404.2|10408.2|10404.2|10409.2|10405.2|10407.7|10403.7|4
1648581980000|2022-03-29 19:26:20|10407.4|10403.4|10408.2|10404.2|10409.2|10405.2|10407.4|10403.4|10
1648581990000|2022-03-29 19:26:30|10408.9|10404.9|10409.2|10405.2|10409.7|10405.7|10408.9|10404.9|6
1648582000000|2022-03-29 19:26:40|10409.6|10405.6|10407.4|10403.4|10411.2|10407.2|10407.4|10403.4|16
1648582010000|2022-03-29 19:26:50|10406.4|10402.4|10402.9|10398.9|10407.1|10403.1|10402.3|10398.3|18
1648582020000|2022-03-29 19:27:00|10402.8|10398.8|10405.4|10401.4|10405.9|10401.9|10402.1|10398.1|13
1648582030000|2022-03-29 19:27:10|10406.1|10402.1|10408.4|10404.4|10408.9|10404.9|10404.9|10400.9|6
1648582040000|2022-03-29 19:27:20|10408.9|10404.9|10409.9|10405.9|10409.9|10405.9|10408.4|10404.4|2
1648582050000|2022-03-29 19:27:30|10410.3|10406.3|10409.9|10405.9|10410.3|10406.3|10408.9|10404.9|4
1648582060000|2022-03-29 19:27:40|10409.1|10405.1|10408.4|10404.4|10409.1|10405.1|10408.4|10404.4|3
1648582070000|2022-03-29 19:27:50|10407.9|10403.9|10406.9|10402.9|10408.3|10404.3|10406.9|10402.9|6
1648582080000|2022-03-29 19:28:00|10405.4|10401.4|10401.4|10397.4|10405.4|10401.4|10401.4|10397.4|6
1648582090000|2022-03-29 19:28:10|10401.3|10397.3|10403.6|10399.6|10404.6|10400.6|10401.3|10397.3|12
1648582100000|2022-03-29 19:28:20|10403.3|10399.3|10403.1|10399.1|10403.3|10399.3|10403.1|10399.1|0
1648582110000|2022-03-29 19:28:30|10404.2|10400.2|10404.6|10400.6|10405.6|10401.6|10404.2|10400.2|1
1648582120000|2022-03-29 19:28:40|||||||||1
1648582130000|2022-03-29 19:28:50|10405|10401|10405.6|10401.6|10406.6|10402.6|10405|10401|3
1648582140000|2022-03-29 19:29:00|10406.1|10402.1|10404.6|10400.6|10407.1|10403.1|10404.5|10400.5|7
1648582150000|2022-03-29 19:29:10|10403.1|10399.1|10401.6|10397.6|10403.1|10399.1|10400.8|10396.8|5
1648582160000|2022-03-29 19:29:20|10401.3|10397.3|10399.8|10395.8|10401.3|10397.3|10399.8|10395.8|0
1648582170000|2022-03-29 19:29:30|10399.6|10395.6|10399.6|10395.6|10399.6|10395.6|10399.6|10395.6|0
1648582180000|2022-03-29 19:29:40|10400.4|10396.4|10401.4|10397.4|10402.8|10398.8|10399.6|10395.6|16
1648582190000|2022-03-29 19:29:50|10400.3|10396.3|10401.8|10397.8|10402.6|10398.6|10398.3|10394.3|17
1648582200000|2022-03-29 19:30:00|10401.6|10397.6|10409.6|10405.6|10411.6|10407.6|10401.3|10397.3|31
1648582210000|2022-03-29 19:30:10|10410.4|10406.4|10410.6|10406.6|10410.6|10406.6|10410.4|10406.4|1
1648582220000|2022-03-29 19:30:20|10410.1|10406.1|10405.7|10401.7|10410.1|10406.1|10403.9|10399.9|40
1648582240000|2022-03-29 19:30:40|10405.2|10401.2|10407.2|10403.2|10407.7|10403.7|10405.2|10401.2|3
1648582250000|2022-03-29 19:30:50|10405.9|10401.9|10406.4|10402.4|10406.7|10402.7|10405.9|10401.9|1
1648582260000|2022-03-29 19:31:00|10405.9|10401.9|10405.7|10401.7|10407.1|10403.1|10405.4|10401.4|3
1648582270000|2022-03-29 19:31:10|10405.4|10401.4|10406.7|10402.7|10407.9|10403.9|10404.9|10400.9|6
1648582280000|2022-03-29 19:31:20|10405.9|10401.9|10405.9|10401.9|10405.9|10401.9|10405.9|10401.9|0
1648582290000|2022-03-29 19:31:30|10406.2|10402.2|10408.7|10404.7|10409.1|10405.1|10405.9|10401.9|9
1648582300000|2022-03-29 19:31:40|10407.7|10403.7|10407.7|10403.7|10407.7|10403.7|10407.7|10403.7|0
1648582310000|2022-03-29 19:31:50|10407.4|10403.4|10406.2|10402.2|10407.4|10403.4|10404.4|10400.4|31
1648582320000|2022-03-29 19:32:00|10406.7|10402.7|10408.9|10404.9|10408.9|10404.9|10406.7|10402.7|7
1648582330000|2022-03-29 19:32:10|10409.9|10405.9|10409.9|10405.9|10409.9|10405.9|10408.9|10404.9|3
1648582340000|2022-03-29 19:32:20|10410.2|10406.2|10408.5|10404.5|10412.9|10408.9|10408.5|10404.5|8
1648582350000|2022-03-29 19:32:30|10408|10404|10406.4|10402.4|10408|10404|10405.9|10401.9|8
1648582360000|2022-03-29 19:32:40|10406|10402|10406.4|10402.4|10407.2|10403.2|10405.9|10401.9|1
1648582370000|2022-03-29 19:32:50|10406|10402|10406|10402|10406.4|10402.4|10405.5|10401.5|2
1648582390000|2022-03-29 19:33:10|10405.9|10401.9|10407.9|10403.9|10407.9|10403.9|10405.9|10401.9|4
1648582400000|2022-03-29 19:33:20|10408.6|10404.6|10407|10403|10408.9|10404.9|10407|10403|0
1648582410000|2022-03-29 19:33:30|10408.1|10404.1|10409|10405|10409.9|10405.9|10406.9|10402.9|12
1648582420000|2022-03-29 19:33:40|10408.5|10404.5|10406.6|10402.6|10409|10405|10406.6|10402.6|6
1648582430000|2022-03-29 19:33:50|10406.2|10402.2|10405.7|10401.7|10406.3|10402.3|10404.8|10400.8|2
1648582440000|2022-03-29 19:34:00|10406.7|10402.7|10408.7|10404.7|10409.7|10405.7|10406.7|10402.7|6
1648582450000|2022-03-29 19:34:10|10408.3|10404.3|10408.7|10404.7|10408.7|10404.7|10407.3|10403.3|1
1648582460000|2022-03-29 19:34:20|10413.4|10409.4|10411.5|10407.5|10414.4|10410.4|10407.9|10403.9|91
1648582470000|2022-03-29 19:34:30|10412.5|10408.5|10411.5|10407.5|10412.5|10408.5|10411.5|10407.5|6
1648582480000|2022-03-29 19:34:40|10410.8|10406.8|10408.4|10404.4|10410.8|10406.8|10408.4|10404.4|8
1648582490000|2022-03-29 19:34:50|10408.8|10404.8|10407.9|10403.9|10408.8|10404.8|10407.9|10403.9|2
1648582500000|2022-03-29 19:35:00|10409.7|10405.7|10410.9|10406.9|10411.8|10407.8|10409.7|10405.7|21
1648582510000|2022-03-29 19:35:10|10410.8|10406.8|10411.8|10407.8|10411.8|10407.8|10410.4|10406.4|9
1648582520000|2022-03-29 19:35:20|10412.1|10408.1|10408.9|10404.9|10412.3|10408.3|10408.9|10404.9|10
1648582530000|2022-03-29 19:35:30|10408.8|10404.8|10408.3|10404.3|10409.8|10405.8|10405.9|10401.9|19
1648582540000|2022-03-29 19:35:40|10407.8|10403.8|10406.9|10402.9|10407.8|10403.8|10406.9|10402.9|1
1648582550000|2022-03-29 19:35:50|10407.1|10403.1|10408.4|10404.4|10408.4|10404.4|10407.1|10403.1|4
1648582560000|2022-03-29 19:36:00|10408.8|10404.8|10412|10408|10412|10408|10408.8|10404.8|43
1648582570000|2022-03-29 19:36:10|10412.6|10408.6|10403.1|10399.1|10412.6|10408.6|10402.7|10398.7|47
1648582580000|2022-03-29 19:36:20|10401.9|10397.9|10401.4|10397.4|10403.1|10399.1|10401.2|10397.2|27
1648582590000|2022-03-29 19:36:30|10401.2|10397.2|10401.7|10397.7|10402.6|10398.6|10401.2|10397.2|5
1648582600000|2022-03-29 19:36:40|10401.4|10397.4|10402.2|10398.2|10403.4|10399.4|10401.2|10397.2|7
1648582610000|2022-03-29 19:36:50|10402.6|10398.6|10402.2|10398.2|10403.6|10399.6|10402.2|10398.2|6
1648582620000|2022-03-29 19:37:00|10401.9|10397.9|10402.1|10398.1|10403.1|10399.1|10401.2|10397.2|7
1648582630000|2022-03-29 19:37:10|10402.6|10398.6|10403.1|10399.1|10403.4|10399.4|10402.6|10398.6|3
1648582640000|2022-03-29 19:37:20|10403.8|10399.8|10406.1|10402.1|10407.1|10403.1|10403.8|10399.8|9
1648582650000|2022-03-29 19:37:30|10405.7|10401.7|10407.7|10403.7|10408.9|10404.9|10405.2|10401.2|11
1648582660000|2022-03-29 19:37:40|10407.2|10403.2|10408.6|10404.6|10408.6|10404.6|10407.2|10403.2|3
1648582670000|2022-03-29 19:37:50|10407.5|10403.5|10408.1|10404.1|10408.1|10404.1|10407.2|10403.2|10
1648582680000|2022-03-29 19:38:00|10407.3|10403.3|10404.9|10400.9|10407.8|10403.8|10403.7|10399.7|22
1648582690000|2022-03-29 19:38:10|10404.1|10400.1|10401.8|10397.8|10404.1|10400.1|10401.8|10397.8|6
1648582700000|2022-03-29 19:38:20|10401.4|10397.4|10397.3|10393.3|10401.8|10397.8|10396.8|10392.8|26
1648582710000|2022-03-29 19:38:30|10397.6|10393.6|10396.4|10392.4|10397.8|10393.8|10395.8|10391.8|8
1648582720000|2022-03-29 19:38:40|10396.8|10392.8|10396.8|10392.8|10400.6|10396.6|10395.9|10391.9|25
1648582730000|2022-03-29 19:38:50|10397.3|10393.3|10399.8|10395.8|10400.6|10396.6|10396.8|10392.8|6
1648582740000|2022-03-29 19:39:00|10399.1|10395.1|10396.6|10392.6|10399.3|10395.3|10395.7|10391.7|39
1648582750000|2022-03-29 19:39:10|10396.2|10392.2|10396.2|10392.2|10396.2|10392.2|10396.2|10392.2|3
1648582760000|2022-03-29 19:39:20|10395.1|10391.1|10394.1|10390.1|10396.1|10392.1|10394.1|10390.1|41
1648582770000|2022-03-29 19:39:30|10394.4|10390.4|10395.1|10391.1|10395.1|10391.1|10394.1|10390.1|2
1648582780000|2022-03-29 19:39:40|10394.7|10390.7|10398.4|10394.4|10400.3|10396.3|10394.7|10390.7|12
1648582790000|2022-03-29 19:39:50|10399.8|10395.8|10396.9|10392.9|10401.1|10397.1|10396.7|10392.7|13
1648582800000|2022-03-29 19:40:00|10398.9|10394.9|10402.1|10398.1|10405.2|10401.2|10398.9|10394.9|49
1648582810000|2022-03-29 19:40:10|10402.5|10398.5|10402.1|10398.1|10403|10399|10401.8|10397.8|1
1648582820000|2022-03-29 19:40:20|10402.5|10398.5|10400.5|10396.5|10403|10399|10399.8|10395.8|1
1648582830000|2022-03-29 19:40:30|10400.6|10396.6|10397.1|10393.1|10400.6|10396.6|10397.1|10393.1|4
1648582840000|2022-03-29 19:40:40|10397.8|10393.8|10398.1|10394.1|10398.1|10394.1|10396.1|10392.1|19
1648582850000|2022-03-29 19:40:50|10398|10394|10398.6|10394.6|10398.8|10394.8|10397.6|10393.6|3
1648582860000|2022-03-29 19:41:00|10398.3|10394.3|10398.6|10394.6|10398.6|10394.6|10398.3|10394.3|0
1648582870000|2022-03-29 19:41:10|10398.4|10394.4|10401.1|10397.1|10401.5|10397.5|10398.1|10394.1|4
1648582880000|2022-03-29 19:41:20|10401.5|10397.5|10403|10399|10403.5|10399.5|10401.1|10397.1|4
1648582890000|2022-03-29 19:41:30|10403.1|10399.1|10405.5|10401.5|10405.5|10401.5|10403.1|10399.1|6
1648582900000|2022-03-29 19:41:40|10405.1|10401.1|10405.6|10401.6|10406|10402|10404.1|10400.1|8
1648582910000|2022-03-29 19:41:50|10405.1|10401.1|10403.4|10399.4|10405.1|10401.1|10403.3|10399.3|1
1648582920000|2022-03-29 19:42:00|10403.1|10399.1|10407.6|10403.6|10409.4|10405.4|10402.9|10398.9|75
1648582930000|2022-03-29 19:42:10|10407.3|10403.3|10407|10403|10408|10404|10406.1|10402.1|4
1648582940000|2022-03-29 19:42:20|10407.3|10403.3|10404|10400|10407.3|10403.3|10401.5|10397.5|11
1648582950000|2022-03-29 19:42:30|10404.1|10400.1|10405.7|10401.7|10405.8|10401.8|10404.1|10400.1|2
1648582960000|2022-03-29 19:42:40|10405.3|10401.3|10403|10399|10405.3|10401.3|10401.1|10397.1|10
1648582970000|2022-03-29 19:42:50|10404.3|10400.3|10404.1|10400.1|10404.8|10400.8|10403.3|10399.3|4
1648582980000|2022-03-29 19:43:00|10403.8|10399.8|10402.3|10398.3|10404.5|10400.5|10402|10398|0
1648582990000|2022-03-29 19:43:10|10403|10399|10402|10398|10403|10399|10401.5|10397.5|1
1648583000000|2022-03-29 19:43:20|10402.3|10398.3|10400.6|10396.6|10403.6|10399.6|10399.3|10395.3|4
1648583010000|2022-03-29 19:43:30|10400.8|10396.8|10402.1|10398.1|10403.2|10399.2|10400.8|10396.8|2
1648583020000|2022-03-29 19:43:40|10401.4|10397.4|10404.1|10400.1|10404.8|10400.8|10401.3|10397.3|5
1648583030000|2022-03-29 19:43:50|10403.8|10399.8|10404.3|10400.3|10404.6|10400.6|10403.1|10399.1|0
1648583040000|2022-03-29 19:44:00|10405.3|10401.3|10402.8|10398.8|10405.3|10401.3|10400.3|10396.3|8
1648583050000|2022-03-29 19:44:10|10403.1|10399.1|10404.1|10400.1|10404.1|10400.1|10403.1|10399.1|0
1648583060000|2022-03-29 19:44:20|10403.8|10399.8|10403.6|10399.6|10404.1|10400.1|10403.3|10399.3|1
1648583070000|2022-03-29 19:44:30|10404|10400|10403.6|10399.6|10404.1|10400.1|10401.4|10397.4|6
1648583080000|2022-03-29 19:44:40|10403.1|10399.1|10403.3|10399.3|10403.6|10399.6|10402.8|10398.8|0
1648583090000|2022-03-29 19:44:50|10402.6|10398.6|10409.8|10405.8|10410.3|10406.3|10399.1|10395.1|86
1648583100000|2022-03-29 19:45:00|10409.1|10405.1|10408.5|10404.5|10414.3|10410.3|10407.3|10403.3|108
1648583110000|2022-03-29 19:45:10|10408.8|10404.8|10408.1|10404.1|10409.3|10405.3|10408.1|10404.1|3
1648583120000|2022-03-29 19:45:20|10408.3|10404.3|10411.1|10407.1|10411.5|10407.5|10408.3|10404.3|5
1648583130000|2022-03-29 19:45:30|10410.4|10406.4|10411|10407|10411.5|10407.5|10410.1|10406.1|15
1648583140000|2022-03-29 19:45:40|10411.1|10407.1|10411.1|10407.1|10412.5|10408.5|10411.1|10407.1|7
1648583150000|2022-03-29 19:45:50|10411|10407|10408.1|10404.1|10411.1|10407.1|10408|10404|18
1648583160000|2022-03-29 19:46:00|10408.3|10404.3|10407.1|10403.1|10409|10405|10407.1|10403.1|5
1648583170000|2022-03-29 19:46:10|10406.1|10402.1|10407.5|10403.5|10408|10404|10406|10402|3
1648583180000|2022-03-29 19:46:20|10407.6|10403.6|10410.1|10406.1|10410.1|10406.1|10406.6|10402.6|5
1648583190000|2022-03-29 19:46:30|10410.5|10406.5|10412.8|10408.8|10413.3|10409.3|10410.5|10406.5|7
1648583200000|2022-03-29 19:46:40|10413|10409|10414.3|10410.3|10415.3|10411.3|10412.8|10408.8|24
1648583210000|2022-03-29 19:46:50|10414|10410|10414|10410|10414.5|10410.5|10413.1|10409.1|5
1648583220000|2022-03-29 19:47:00|10414.5|10410.5|10420.8|10416.8|10422.2|10418.2|10414.5|10410.5|39
1648583230000|2022-03-29 19:47:10|10420.5|10416.5|10426.8|10422.8|10428.9|10424.9|10419.8|10415.8|75
1648583240000|2022-03-29 19:47:20|10426.7|10422.7|10428.7|10424.7|10430.5|10426.5|10426.7|10422.7|28
1648583250000|2022-03-29 19:47:30|10428.3|10424.3|10425.3|10421.3|10428.8|10424.8|10425.3|10421.3|16
1648583260000|2022-03-29 19:47:40|10424.8|10420.8|10423|10419|10424.8|10420.8|10421.5|10417.5|13
1648583270000|2022-03-29 19:47:50|10422.8|10418.8|10423|10419|10423.3|10419.3|10422.3|10418.3|8
1648583280000|2022-03-29 19:48:00|10423.3|10419.3|10422.5|10418.5|10423.3|10419.3|10421.8|10417.8|12
1648583290000|2022-03-29 19:48:10|10422|10418|10421.8|10417.8|10422|10418|10421.8|10417.8|0
1648583300000|2022-03-29 19:48:20|10421|10417|10422.1|10418.1|10422.1|10418.1|10421|10417|6
1648583310000|2022-03-29 19:48:30|10422.3|10418.3|10422.5|10418.5|10422.5|10418.5|10421|10417|2
1648583320000|2022-03-29 19:48:40|10422.6|10418.6|10422.7|10418.7|10426.7|10422.7|10421.1|10417.1|21
1648583330000|2022-03-29 19:48:50|10423.2|10419.2|10421.8|10417.8|10423.2|10419.2|10421.8|10417.8|3
1648583340000|2022-03-29 19:49:00|10420.8|10416.8|10418.8|10414.8|10422.8|10418.8|10418.8|10414.8|12
1648583350000|2022-03-29 19:49:10|10419.8|10415.8|10419.3|10415.3|10421.8|10417.8|10418.8|10414.8|6
1648583360000|2022-03-29 19:49:20|10418.6|10414.6|10420|10416|10420|10416|10418.5|10414.5|6
1648583370000|2022-03-29 19:49:30|10421|10417|10419.3|10415.3|10421|10417|10419|10415|1
1648583380000|2022-03-29 19:49:40|10420.8|10416.8|10421|10417|10421.5|10417.5|10420.4|10416.4|1
1648583390000|2022-03-29 19:49:50|10422|10418|10421|10417|10423.1|10419.1|10420.5|10416.5|1
1648583400000|2022-03-29 19:50:00|10420.9|10416.9|10423.3|10419.3|10423.6|10419.6|10417.6|10413.6|44
1648583410000|2022-03-29 19:50:10|10422.8|10418.8|10424.9|10420.9|10425.6|10421.6|10422.4|10418.4|14
1648583420000|2022-03-29 19:50:20|10425.3|10421.3|10424.5|10420.5|10427.5|10423.5|10424.3|10420.3|16
1648583430000|2022-03-29 19:50:30|10425.1|10421.1|10429.8|10425.8|10429.8|10425.8|10424.6|10420.6|13
1648583440000|2022-03-29 19:50:40|10430.1|10426.1|10429.5|10425.5|10430.1|10426.1|10425.8|10421.8|19
1648583450000|2022-03-29 19:50:50|10429.1|10425.1|10427|10423|10429.5|10425.5|10426.5|10422.5|11
1648583460000|2022-03-29 19:51:00|10427.1|10423.1|10429.5|10425.5|10430.5|10426.5|10427|10423|20
1648583470000|2022-03-29 19:51:10|10430|10426|10430.5|10426.5|10432.5|10428.5|10430|10426|27
1648583480000|2022-03-29 19:51:20|10430.8|10426.8|10432|10428|10433.5|10429.5|10429.5|10425.5|18
1648583490000|2022-03-29 19:51:30|10431.3|10427.3|10431.5|10427.5|10432|10428|10431|10427|11
1648583500000|2022-03-29 19:51:40|10430.8|10426.8|10431.5|10427.5|10431.5|10427.5|10430.5|10426.5|9
1648583510000|2022-03-29 19:51:50|10432.9|10428.9|10434.5|10430.5|10436|10432|10432.9|10428.9|9
1648583520000|2022-03-29 19:52:00|10434.8|10430.8|10431|10427|10437.5|10433.5|10429.8|10425.8|98
1648583530000|2022-03-29 19:52:10|10431.5|10427.5|10434|10430|10434|10430|10431|10427|10
1648583540000|2022-03-29 19:52:20|10434.5|10430.5|10434.3|10430.3|10437|10433|10434.3|10430.3|25
1648583550000|2022-03-29 19:52:30|10434|10430|10433|10429|10434|10430|10432.3|10428.3|9
1648583560000|2022-03-29 19:52:40|10432.3|10428.3|10435.3|10431.3|10435.3|10431.3|10432.3|10428.3|4
1648583570000|2022-03-29 19:52:50|10434.8|10430.8|10434.8|10430.8|10434.8|10430.8|10433.3|10429.3|4
1648583580000|2022-03-29 19:53:00|10434.5|10430.5|10436.3|10432.3|10437.3|10433.3|10434.1|10430.1|11
1648583590000|2022-03-29 19:53:10|10435.6|10431.6|10435|10431|10435.6|10431.6|10434.5|10430.5|3
1648583600000|2022-03-29 19:53:20|10435.7|10431.7|10436.8|10432.8|10436.8|10432.8|10434.5|10430.5|4
1648583610000|2022-03-29 19:53:30|10435.8|10431.8|10436.3|10432.3|10437.3|10433.3|10435.3|10431.3|2
1648583620000|2022-03-29 19:53:40|10436.8|10432.8|10434.8|10430.8|10436.8|10432.8|10434.8|10430.8|7
1648583630000|2022-03-29 19:53:50|10434.2|10430.2|10434.2|10430.2|10434.5|10430.5|10433.2|10429.2|11
1648583640000|2022-03-29 19:54:00|10434.3|10430.3|10434.3|10430.3|10435.2|10431.2|10431.3|10427.3|13
1648583650000|2022-03-29 19:54:10|10434.2|10430.2|10434.9|10430.9|10435.7|10431.7|10432.8|10428.8|10
1648583660000|2022-03-29 19:54:20|10434.2|10430.2|10433.2|10429.2|10435.9|10431.9|10431.3|10427.3|29
1648583670000|2022-03-29 19:54:30|10432.8|10428.8|10433.7|10429.7|10433.7|10429.7|10431.7|10427.7|4
1648583680000|2022-03-29 19:54:40|10434|10430|10435.2|10431.2|10435.2|10431.2|10432.3|10428.3|24
1648583690000|2022-03-29 19:54:50|10435.7|10431.7|10434.2|10430.2|10435.7|10431.7|10433.8|10429.8|6
1648583700000|2022-03-29 19:55:00|10433.8|10429.8|10433.3|10429.3|10434.2|10430.2|10430.6|10426.6|32
1648583710000|2022-03-29 19:55:10|10433.8|10429.8|10435.7|10431.7|10436|10432|10433.8|10429.8|21
1648583720000|2022-03-29 19:55:20|10435.3|10431.3|10435|10431|10435.7|10431.7|10434.5|10430.5|4
1648583730000|2022-03-29 19:55:30|10435.3|10431.3|10434.8|10430.8|10435.3|10431.3|10434.3|10430.3|6
1648583740000|2022-03-29 19:55:40|10436.2|10432.2|10435.5|10431.5|10436.2|10432.2|10434.5|10430.5|8
1648583750000|2022-03-29 19:55:50|10435.2|10431.2|10434.5|10430.5|10435.3|10431.3|10433.8|10429.8|13
1648583760000|2022-03-29 19:56:00|10434.8|10430.8|10439.5|10435.5|10439.5|10435.5|10434.5|10430.5|16
1648583770000|2022-03-29 19:56:10|10440.5|10436.5|10442.3|10438.3|10442.3|10438.3|10439.5|10435.5|17
1648583780000|2022-03-29 19:56:20|10440.5|10436.5|10439.3|10435.3|10440.5|10436.5|10438.3|10434.3|3
1648583790000|2022-03-29 19:56:30|10440.2|10436.2|10443.1|10439.1|10444.3|10440.3|10439.8|10435.8|10
1648583800000|2022-03-29 19:56:40|10441.3|10437.3|10443.5|10439.5|10444.5|10440.5|10441.3|10437.3|27
1648583810000|2022-03-29 19:56:50|10444.3|10440.3|10442.8|10438.8|10445.8|10441.8|10442.2|10438.2|9
1648583820000|2022-03-29 19:57:00|10443.2|10439.2|10445.3|10441.3|10445.3|10441.3|10441.3|10437.3|13
1648583830000|2022-03-29 19:57:10|10444.5|10440.5|10444.6|10440.6|10445.5|10441.5|10443.5|10439.5|6
1648583840000|2022-03-29 19:57:20|10445.8|10441.8|10447.5|10443.5|10448.5|10444.5|10444.3|10440.3|18
1648583850000|2022-03-29 19:57:30|10447.1|10443.1|10445.5|10441.5|10448.1|10444.1|10444.4|10440.4|15
1648583860000|2022-03-29 19:57:40|10445.8|10441.8|10444.3|10440.3|10446.5|10442.5|10443.5|10439.5|15
1648583870000|2022-03-29 19:57:50|10444|10440|10445.5|10441.5|10446.3|10442.3|10444|10440|8
1648583880000|2022-03-29 19:58:00|10445|10441|10443.8|10439.8|10445.6|10441.6|10443.6|10439.6|14
1648583890000|2022-03-29 19:58:10|10442.3|10438.3|10443.9|10439.9|10444.3|10440.3|10442.3|10438.3|11
1648583900000|2022-03-29 19:58:20|10443.4|10439.4|10439.8|10435.8|10443.9|10439.9|10436.8|10432.8|13
1648583910000|2022-03-29 19:58:30|10440.1|10436.1|10438.1|10434.1|10440.9|10436.9|10436.8|10432.8|19
1648583920000|2022-03-29 19:58:40|10437.8|10433.8|10436.8|10432.8|10437.8|10433.8|10435.9|10431.9|16
1648583930000|2022-03-29 19:58:50|10436.4|10432.4|10434.8|10430.8|10437.1|10433.1|10434.4|10430.4|14
1648583940000|2022-03-29 19:59:00|10434.7|10430.7|10434.1|10430.1|10435.4|10431.4|10432.7|10428.7|29
1648583950000|2022-03-29 19:59:10|10433.4|10429.4|10430.9|10426.9|10434.1|10430.1|10430.4|10426.4|35
1648583960000|2022-03-29 19:59:20|10430.7|10426.7|10427.9|10423.9|10432.4|10428.4|10427.4|10423.4|15
1648583970000|2022-03-29 19:59:30|10427.4|10423.4|10428.1|10424.1|10428.9|10424.9|10426.1|10422.1|64
1648583980000|2022-03-29 19:59:40|10429.7|10425.7|10432.9|10428.9|10432.9|10428.9|10429.2|10425.2|42
1648583990000|2022-03-29 19:59:50|10432.6|10428.6|10434.7|10430.7|10434.9|10430.9|10431.2|10427.2|15
1648584000000|2022-03-29 20:00:00|10435.2|10431.2|10434.7|10430.7|10436.7|10432.7|10428.7|10424.7|121
1648584010000|2022-03-29 20:00:10|10435.1|10431.1|10435.6|10431.6|10437.6|10433.6|10434.7|10430.7|16
1648584020000|2022-03-29 20:00:20|10435.2|10431.2|10437.9|10433.9|10438.4|10434.4|10435.2|10431.2|17
1648584030000|2022-03-29 20:00:30|10438.3|10434.3|10438.9|10434.9|10440.3|10436.3|10437.6|10433.6|21
1648584040000|2022-03-29 20:00:40|10438.2|10434.2|10435.7|10431.7|10440.2|10436.2|10435.7|10431.7|31
1648584050000|2022-03-29 20:00:50|10436.4|10432.4|10435.6|10431.6|10436.7|10432.7|10435.4|10431.4|8
1648584060000|2022-03-29 20:01:00|10435.7|10431.7|10439|10435|10439.7|10435.7|10435.4|10431.4|13
1648584070000|2022-03-29 20:01:10|10438.9|10434.9|10437.5|10433.5|10438.9|10434.9|10437.4|10433.4|10
1648584080000|2022-03-29 20:01:20|10436.9|10432.9|10435.9|10431.9|10436.9|10432.9|10435.9|10431.9|9
1648584090000|2022-03-29 20:01:30|10435.4|10431.4|10435.4|10431.4|10436.4|10432.4|10435.4|10431.4|3
1648584100000|2022-03-29 20:01:40|10435.7|10431.7|10437.9|10433.9|10438.9|10434.9|10435.7|10431.7|5
1648584110000|2022-03-29 20:01:50|10437.4|10433.4|10438.4|10434.4|10438.4|10434.4|10436.7|10432.7|6
1648584120000|2022-03-29 20:02:00|10437.7|10433.7|10438.2|10434.2|10438.7|10434.7|10437.5|10433.5|0
1648584130000|2022-03-29 20:02:10|10438.4|10434.4|10437.2|10433.2|10438.4|10434.4|10437.2|10433.2|1
1648584140000|2022-03-29 20:02:20|10438|10434|10435.9|10431.9|10438|10434|10434.9|10430.9|3
1648584150000|2022-03-29 20:02:30|10436.2|10432.2|10435.9|10431.9|10437.2|10433.2|10435.4|10431.4|3
1648584160000|2022-03-29 20:02:40|10435.5|10431.5|10435.4|10431.4|10435.9|10431.9|10435.2|10431.2|3
1648584170000|2022-03-29 20:02:50|10436.1|10432.1|10436.9|10432.9|10437.4|10433.4|10436.1|10432.1|3
1648584180000|2022-03-29 20:03:00|10437.2|10433.2|10438.7|10434.7|10438.7|10434.7|10437.2|10433.2|1
1648584190000|2022-03-29 20:03:10|10438.6|10434.6|10437|10433|10438.7|10434.7|10437|10433|2
1648584200000|2022-03-29 20:03:20|10437.2|10433.2|10436.4|10432.4|10438.7|10434.7|10436.2|10432.2|7
1648584210000|2022-03-29 20:03:30|10435.9|10431.9|10435.9|10431.9|10435.9|10431.9|10435.9|10431.9|2
1648584220000|2022-03-29 20:03:40|10435.5|10431.5|10436.2|10432.2|10436.2|10432.2|10435.5|10431.5|1
1648584230000|2022-03-29 20:03:50|10435.9|10431.9|10435.5|10431.5|10436.5|10432.5|10435.2|10431.2|9
1648584240000|2022-03-29 20:04:00|10435.2|10431.2|10434.7|10430.7|10436.9|10432.9|10434.7|10430.7|6
1648584250000|2022-03-29 20:04:10|10435|10431|10438.9|10434.9|10438.9|10434.9|10435|10431|0
1648584260000|2022-03-29 20:04:20|10438.5|10434.5|10436|10432|10438.5|10434.5|10436|10432|4
1648584270000|2022-03-29 20:04:30|10436.3|10432.3|10438|10434|10438|10434|10436.3|10432.3|2
1648584280000|2022-03-29 20:04:40|10437.4|10433.4|10437|10433|10437.4|10433.4|10436.4|10432.4|2
1648584290000|2022-03-29 20:04:50|10437.5|10433.5|10437.5|10433.5|10438|10434|10437.5|10433.5|1
1648584300000|2022-03-29 20:05:00|10437.2|10433.2|10438|10434|10438.4|10434.4|10435.3|10431.3|8
1648584310000|2022-03-29 20:05:10|10437|10433|10437.5|10433.5|10437.9|10433.9|10435.5|10431.5|13
1648584320000|2022-03-29 20:05:20|10437.9|10433.9|10437.9|10433.9|10437.9|10433.9|10437.5|10433.5|0
1648584330000|2022-03-29 20:05:30|10437.4|10433.4|10436.9|10432.9|10437.4|10433.4|10436.4|10432.4|3
1648584340000|2022-03-29 20:05:40|10437.4|10433.4|10437.4|10433.4|10437.4|10433.4|10437.4|10433.4|0
1648584350000|2022-03-29 20:05:50|10438.4|10434.4|10443|10439|10443.9|10439.9|10438.4|10434.4|6
1648584360000|2022-03-29 20:06:00|10442.9|10438.9|10444.4|10440.4|10444.4|10440.4|10442.9|10438.9|4
1648584370000|2022-03-29 20:06:10|10444.7|10440.7|10445.2|10441.2|10445.4|10441.4|10444.7|10440.7|3
1648584380000|2022-03-29 20:06:20|10444.9|10440.9|10442.9|10438.9|10444.9|10440.9|10442.9|10438.9|14
1648584390000|2022-03-29 20:06:30|10443|10439|10444.7|10440.7|10444.9|10440.9|10443|10439|5
1648584400000|2022-03-29 20:06:40|10444.6|10440.6|10441.7|10437.7|10444.6|10440.6|10441.7|10437.7|6
1648584410000|2022-03-29 20:06:50|10442.4|10438.4|10441.7|10437.7|10442.7|10438.7|10441.2|10437.2|7
1648584420000|2022-03-29 20:07:00|10441.2|10437.2|10439.7|10435.7|10441.2|10437.2|10439.7|10435.7|2
1648584440000|2022-03-29 20:07:20|10439.2|10435.2|10440.1|10436.1|10440.1|10436.1|10438.2|10434.2|11
1648584450000|2022-03-29 20:07:30|10439.4|10435.4|10437.4|10433.4|10439.4|10435.4|10437.4|10433.4|3
1648584460000|2022-03-29 20:07:40|10437.7|10433.7|10441.1|10437.1|10441.1|10437.1|10437.7|10433.7|5
1648584470000|2022-03-29 20:07:50|10441.4|10437.4|10441.5|10437.5|10443.4|10439.4|10441|10437|3
1648584480000|2022-03-29 20:08:00|10441.9|10437.9|10441|10437|10442|10438|10440.7|10436.7|2
1648584490000|2022-03-29 20:08:10|10441.5|10437.5|10441.2|10437.2|10441.5|10437.5|10441.2|10437.2|2
1648584500000|2022-03-29 20:08:20|10440.9|10436.9|10440.7|10436.7|10440.9|10436.9|10440.7|10436.7|0
1648584510000|2022-03-29 20:08:30|10440.4|10436.4|10440.7|10436.7|10440.7|10436.7|10440.4|10436.4|1
1648584520000|2022-03-29 20:08:40|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|4
1648584530000|2022-03-29 20:08:50|10439.3|10435.3|10438.7|10434.7|10439.7|10435.7|10438.3|10434.3|1
1648584540000|2022-03-29 20:09:00|10439|10435|10440.2|10436.2|10440.5|10436.5|10439|10435|0
1648584550000|2022-03-29 20:09:10|10440.5|10436.5|10439.7|10435.7|10440.5|10436.5|10439.7|10435.7|1
1648584560000|2022-03-29 20:09:20|10440.5|10436.5|10438.5|10434.5|10440.5|10436.5|10438.5|10434.5|4
1648584570000|2022-03-29 20:09:30|10438.7|10434.7|10439|10435|10439.4|10435.4|10438.5|10434.5|8
1648584580000|2022-03-29 20:09:40|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|1
1648584590000|2022-03-29 20:09:50|10439|10435|10438.7|10434.7|10439|10435|10438.7|10434.7|1
1648584600000|2022-03-29 20:10:00|10439.2|10435.2|10436.7|10432.7|10439.2|10435.2|10435.7|10431.7|8
1648584610000|2022-03-29 20:10:10|10436.3|10432.3|10437.7|10433.7|10437.7|10433.7|10436.3|10432.3|1
1648584620000|2022-03-29 20:10:20|10436.7|10432.7|10439.4|10435.4|10439.4|10435.4|10436.7|10432.7|2
1648584630000|2022-03-29 20:10:30|10439.5|10435.5|10435.8|10431.8|10439.5|10435.5|10435|10431|8
1648584640000|2022-03-29 20:10:40|10434.7|10430.7|10435.7|10431.7|10435.7|10431.7|10434.7|10430.7|14
1648584650000|2022-03-29 20:10:50|10435.2|10431.2|10437.4|10433.4|10438.9|10434.9|10432.7|10428.7|65
1648584660000|2022-03-29 20:11:00|10437.5|10433.5|10436.2|10432.2|10437.5|10433.5|10435.9|10431.9|3
1648584670000|2022-03-29 20:11:10|10436|10432|10435.5|10431.5|10436.4|10432.4|10435.2|10431.2|2
1648584680000|2022-03-29 20:11:20|10435.2|10431.2|10431.7|10427.7|10435.2|10431.2|10431.7|10427.7|7
1648584690000|2022-03-29 20:11:30|10432.3|10428.3|10434.3|10430.3|10434.7|10430.7|10432.2|10428.2|3
1648584700000|2022-03-29 20:11:40|10434.7|10430.7|10435.5|10431.5|10435.5|10431.5|10434.3|10430.3|4
1648584710000|2022-03-29 20:11:50|10435.3|10431.3|10435.2|10431.2|10435.3|10431.3|10434.8|10430.8|4
1648584720000|2022-03-29 20:12:00|10435.3|10431.3|10438.7|10434.7|10438.9|10434.9|10435.3|10431.3|10
1648584730000|2022-03-29 20:12:10|10439.2|10435.2|10438.9|10434.9|10439.2|10435.2|10438.7|10434.7|4
1648584740000|2022-03-29 20:12:20|10438.5|10434.5|10437.7|10433.7|10438.7|10434.7|10437.7|10433.7|3
1648584750000|2022-03-29 20:12:30|10437.3|10433.3|10436.7|10432.7|10437.3|10433.3|10436.7|10432.7|0
1648584760000|2022-03-29 20:12:40|10436.8|10432.8|10437.7|10433.7|10437.7|10433.7|10436.8|10432.8|0
1648584770000|2022-03-29 20:12:50|10438|10434|10436.7|10432.7|10438|10434|10436.2|10432.2|4
1648584780000|2022-03-29 20:13:00|10435.7|10431.7|10435.7|10431.7|10435.7|10431.7|10435.7|10431.7|0
1648584810000|2022-03-29 20:13:30|10435.2|10431.2|10436.7|10432.7|10436.7|10432.7|10432.7|10428.7|9
1648584820000|2022-03-29 20:13:40|10436.2|10432.2|10437.7|10433.7|10437.7|10433.7|10434.7|10430.7|3
1648584830000|2022-03-29 20:13:50|10437.3|10433.3|10438.7|10434.7|10438.7|10434.7|10437.2|10433.2|1
1648584840000|2022-03-29 20:14:00|10438.5|10434.5|10438|10434|10438.5|10434.5|10437.7|10433.7|0
1648584850000|2022-03-29 20:14:10|10437.7|10433.7|10440.7|10436.7|10440.7|10436.7|10437.7|10433.7|3
1648584860000|2022-03-29 20:14:20|10441|10437|10441|10437|10441|10437|10440.7|10436.7|0
1648584870000|2022-03-29 20:14:30|10441.5|10437.5|10441.5|10437.5|10441.5|10437.5|10441.5|10437.5|0
1648584880000|2022-03-29 20:14:40|10441.4|10437.4|10438.2|10434.2|10441.4|10437.4|10438.2|10434.2|5
1648584890000|2022-03-29 20:14:50|10438.5|10434.5|10436.2|10432.2|10438.9|10434.9|10435.2|10431.2|15
1648584900000|2022-03-29 20:15:00|10436.4|10432.4|10435.2|10431.2|10436.9|10432.9|10434.7|10430.7|13
1648584910000|2022-03-29 20:15:10|10434.8|10430.8|10436|10432|10437.5|10433.5|10433.5|10429.5|13
1648584920000|2022-03-29 20:15:20|10437.5|10433.5|10436.9|10432.9|10437.5|10433.5|10433.5|10429.5|17
1648584930000|2022-03-29 20:15:30|10436.5|10432.5|10436.5|10432.5|10436.5|10432.5|10436.5|10432.5|0
1648584940000|2022-03-29 20:15:40|10435.7|10431.7|10437.2|10433.2|10439|10435|10434.2|10430.2|18
1648584950000|2022-03-29 20:15:50|10437.9|10433.9|10438.8|10434.8|10439.2|10435.2|10436.2|10432.2|12
1648584960000|2022-03-29 20:16:00|10439.2|10435.2|10436.3|10432.3|10441.2|10437.2|10434.2|10430.2|19
1648584970000|2022-03-29 20:16:10|10436.5|10432.5|10434.7|10430.7|10437|10433|10434.7|10430.7|6
1648584980000|2022-03-29 20:16:20|10432.8|10428.8|10434.7|10430.7|10434.7|10430.7|10432.7|10428.7|38
1648584990000|2022-03-29 20:16:30|10435|10431|10434.7|10430.7|10435|10431|10434.2|10430.2|2
1648585000000|2022-03-29 20:16:40|10434.2|10430.2|10434|10430|10434.7|10430.7|10433.2|10429.2|6
1648585010000|2022-03-29 20:16:50|10434.2|10430.2|10432.7|10428.7|10434.5|10430.5|10432.7|10428.7|1
1648585020000|2022-03-29 20:17:00|10434.2|10430.2|10433.7|10429.7|10434.2|10430.2|10433.2|10429.2|4
1648585030000|2022-03-29 20:17:10|10432.6|10428.6|10432.7|10428.7|10433.7|10429.7|10431.7|10427.7|18
1648585040000|2022-03-29 20:17:20|10431.2|10427.2|10432.5|10428.5|10433.5|10429.5|10430.2|10426.2|13
1648585050000|2022-03-29 20:17:30|10432.7|10428.7|10433.7|10429.7|10433.7|10429.7|10432.5|10428.5|6
1648585060000|2022-03-29 20:17:40|10433.5|10429.5|10433.5|10429.5|10433.7|10429.7|10433.2|10429.2|2
1648585070000|2022-03-29 20:17:50|10433.3|10429.3|10434.3|10430.3|10434.3|10430.3|10432.3|10428.3|67
1648585080000|2022-03-29 20:18:00|10434.2|10430.2|10432.3|10428.3|10434.2|10430.2|10432.3|10428.3|6
1648585090000|2022-03-29 20:18:10|10431.8|10427.8|10429.5|10425.5|10431.8|10427.8|10429|10425|21
1648585100000|2022-03-29 20:18:20|10429.6|10425.6|10429.6|10425.6|10430.1|10426.1|10429.6|10425.6|2
1648585110000|2022-03-29 20:18:30|10430|10426|10429.6|10425.6|10430|10426|10429.6|10425.6|0
1648585120000|2022-03-29 20:18:40|10429.5|10425.5|10429.5|10425.5|10429.5|10425.5|10428.8|10424.8|1
1648585130000|2022-03-29 20:18:50|10429.1|10425.1|10430.3|10426.3|10430.8|10426.8|10429.1|10425.1|7
1648585140000|2022-03-29 20:19:00|10430.1|10426.1|10429.1|10425.1|10430.6|10426.6|10425.6|10421.6|116
1648585150000|2022-03-29 20:19:10|10428.3|10424.3|10426|10422|10429|10425|10425.6|10421.6|24
1648585160000|2022-03-29 20:19:20|10425.6|10421.6|10421.1|10417.1|10425.6|10421.6|10421.1|10417.1|16
1648585170000|2022-03-29 20:19:30|10420.8|10416.8|10420.6|10416.6|10423.3|10419.3|10419.8|10415.8|35
1648585180000|2022-03-29 20:19:40|10420.3|10416.3|10422.3|10418.3|10423.1|10419.1|10420.3|10416.3|6
1648585190000|2022-03-29 20:19:50|10423|10419|10422.9|10418.9|10424.9|10420.9|10422.9|10418.9|16
1648585200000|2022-03-29 20:20:00|10423.3|10419.3|10423.3|10419.3|10423.6|10419.6|10423.3|10419.3|3
1648585210000|2022-03-29 20:20:10|10422.9|10418.9|10421.8|10417.8|10422.9|10418.9|10421.8|10417.8|2
1648585220000|2022-03-29 20:20:20|10422.1|10418.1|10423.1|10419.1|10424.5|10420.5|10422.1|10418.1|5
1648585230000|2022-03-29 20:20:30|10422.8|10418.8|10423.8|10419.8|10423.9|10419.9|10422.8|10418.8|6
1648585240000|2022-03-29 20:20:40|10423.4|10419.4|10423.6|10419.6|10423.6|10419.6|10423.4|10419.4|1
1648585250000|2022-03-29 20:20:50|10422.9|10418.9|10420.9|10416.9|10423|10419|10420.9|10416.9|3
1648585260000|2022-03-29 20:21:00|10420.6|10416.6|10420.6|10416.6|10420.6|10416.6|10420.6|10416.6|0
1648585270000|2022-03-29 20:21:10|10420.8|10416.8|10419.8|10415.8|10420.8|10416.8|10419.4|10415.4|5
1648585280000|2022-03-29 20:21:20|10419.9|10415.9|10420.9|10416.9|10421.3|10417.3|10419.9|10415.9|4
1648585290000|2022-03-29 20:21:30|10420.8|10416.8|10418.9|10414.9|10420.9|10416.9|10418.9|10414.9|3
1648585300000|2022-03-29 20:21:40|10420.5|10416.5|10421.5|10417.5|10422.1|10418.1|10420.5|10416.5|14
1648585310000|2022-03-29 20:21:50|10422.2|10418.2|10422.5|10418.5|10423|10419|10422.2|10418.2|5
1648585320000|2022-03-29 20:22:00|10423|10419|10423|10419|10423|10419|10423|10419|1
1648585330000|2022-03-29 20:22:10|10423.3|10419.3|10424.1|10420.1|10424.3|10420.3|10423.3|10419.3|0
1648585340000|2022-03-29 20:22:20|10425.6|10421.6|10428.3|10424.3|10428.5|10424.5|10425.6|10421.6|9
1648585350000|2022-03-29 20:22:30|10428.2|10424.2|10428.2|10424.2|10428.2|10424.2|10427.5|10423.5|5
1648585360000|2022-03-29 20:22:40|10428|10424|10426.3|10422.3|10428.2|10424.2|10426.3|10422.3|2
1648585370000|2022-03-29 20:22:50|10426.2|10422.2|10425.7|10421.7|10426.2|10422.2|10425.5|10421.5|1
1648585380000|2022-03-29 20:23:00|10425.8|10421.8|10426.3|10422.3|10426.3|10422.3|10425.8|10421.8|0
1648585390000|2022-03-29 20:23:10|10426.5|10422.5|10425.7|10421.7|10426.5|10422.5|10425.7|10421.7|1
1648585420000|2022-03-29 20:23:40|10426.2|10422.2|10426.2|10422.2|10426.3|10422.3|10426.2|10422.2|1
1648585430000|2022-03-29 20:23:50|10426.5|10422.5|10430.5|10426.5|10430.8|10426.8|10426.5|10422.5|10
1648585440000|2022-03-29 20:24:00|10431|10427|10432|10428|10432.5|10428.5|10431|10427|1
1648585450000|2022-03-29 20:24:10|10433|10429|10438.8|10434.8|10438.8|10434.8|10433|10429|16
1648585460000|2022-03-29 20:24:20|10438.7|10434.7|10438.8|10434.8|10439.5|10435.5|10438.7|10434.7|1
1648585470000|2022-03-29 20:24:30|10438.7|10434.7|10437.3|10433.3|10438.8|10434.8|10437.3|10433.3|6
1648585480000|2022-03-29 20:24:40|10438.4|10434.4|10439|10435|10440|10436|10438.4|10434.4|10
1648585490000|2022-03-29 20:24:50|10439.1|10435.1|10435.5|10431.5|10439.5|10435.5|10435|10431|7
1648585500000|2022-03-29 20:25:00|10435.3|10431.3|10433.3|10429.3|10435.3|10431.3|10433.3|10429.3|5
1648585510000|2022-03-29 20:25:10|10433.2|10429.2|10433.2|10429.2|10433.2|10429.2|10433.2|10429.2|1
1648585520000|2022-03-29 20:25:20|10432.5|10428.5|10431.5|10427.5|10433.2|10429.2|10431.5|10427.5|2
1648585540000|2022-03-29 20:25:40|10431.3|10427.3|10431|10427|10431.3|10427.3|10431|10427|0
1648585550000|2022-03-29 20:25:50|10431.3|10427.3|10423.6|10419.6|10431.3|10427.3|10423.6|10417.9|248
1648585560000|2022-03-29 20:26:00|10423.3|10419.3|10424.1|10420.1|10424.1|10420.1|10423.3|10419.3|2
1648585570000|2022-03-29 20:26:10|10424.8|10420.8|10424.5|10420.5|10425|10421|10424.1|10420.1|2
1648585580000|2022-03-29 20:26:20|10425.1|10421.1|10427.3|10423.3|10427.6|10423.6|10424.1|10420.1|19
1648585590000|2022-03-29 20:26:30|10427.6|10423.6|10426.6|10422.6|10430|10424.1|10425.5|10421.5|17
1648585600000|2022-03-29 20:26:40|10430|10422|10427.6|10423.6|10430|10423.6|10427.6|10422|1
1648585610000|2022-03-29 20:26:50|10427.1|10423.1|10426.3|10422.3|10427.1|10423.1|10426.3|10422.3|2
1648585640000|2022-03-29 20:27:20|10426.6|10422.6|10427.4|10423.4|10427.4|10423.4|10426.6|10422.6|3
1648585650000|2022-03-29 20:27:30|10427.9|10423.9|10427.9|10423.9|10427.9|10423.9|10427.9|10423.9|0
1648585660000|2022-03-29 20:27:40|10428.1|10424.1|10428.1|10424.1|10428.1|10424.1|10428.1|10424.1|0
1648585680000|2022-03-29 20:28:00|10430.9|10422.9|10431.1|10423.1|10431.1|10426.4|10428.4|10422.9|21
1648585690000|2022-03-29 20:28:10|10429.4|10425.4|10429.6|10425.6|10432.1|10425.6|10429.4|10423.8|0
1648585700000|2022-03-29 20:28:20|10432.1|10424.1|10434.6|10430.6|10438.6|10431.4|10430.6|10424.1|20
1648585710000|2022-03-29 20:28:30|10435.2|10427.2|10434.6|10430.6|10435.9|10430.6|10433.4|10427.1|8
1648585720000|2022-03-29 20:28:40|10432.9|10428.9|10431.6|10427.6|10432.9|10428.9|10431.4|10427.4|17
1648585730000|2022-03-29 20:28:50|10431.9|10427.9|10432.6|10428.6|10432.6|10428.6|10431.9|10427.9|4
1648585740000|2022-03-29 20:29:00|10432.9|10428.9|10434.8|10430.8|10434.8|10430.8|10432.9|10428.9|4
1648585750000|2022-03-29 20:29:10|10434.9|10430.9|10434.6|10426.6|10435.1|10431.1|10434.3|10426.6|9
1648585760000|2022-03-29 20:29:20|10435.1|10427.1|10435.1|10427.1|10435.1|10427.1|10435.1|10427.1|22
1648585770000|2022-03-29 20:29:30|10434.1|10430.1|10436.1|10428.1|10436.1|10430.1|10433.6|10427.1|4
1648585780000|2022-03-29 20:29:40|10436.2|10428.2|10436.1|10428.1|10436.2|10428.2|10436.1|10428.1|0
1648585790000|2022-03-29 20:29:50|10435.9|10427.9|10434.4|10430.4|10435.9|10430.4|10434.4|10427.9|0
1648585800000|2022-03-29 20:30:00|10436.8|10428.8|10443.9|10435.9|10443.9|10435.9|10435.9|10427.9|23
1648585810000|2022-03-29 20:30:10|10441.6|10437.6|10455.4|10447.4|10467.8|10460.3|10441.4|10433.4|149
1648585820000|2022-03-29 20:30:20|10454.9|10446.9|10455.2|10447.2|10455.8|10448|10451.3|10444.5|16
1648585830000|2022-03-29 20:30:30|10456.3|10448.3|10457.8|10449.8|10457.9|10449.9|10451.9|10445.8|11
1648585840000|2022-03-29 20:30:40|10457.4|10449.4|10455.8|10447.8|10459.3|10451.3|10455.8|10447.8|10
1648585850000|2022-03-29 20:30:50|10455.4|10447.4|10453.3|10449.3|10456.8|10450.3|10453.3|10447.1|1
1648585860000|2022-03-29 20:31:00|10453.1|10449.1|10452.9|10444.9|10456.6|10450.6|10450.8|10442.8|17
1648585870000|2022-03-29 20:31:10|10452.6|10444.6|10450.8|10442.8|10452.6|10444.6|10450.4|10442.4|1
1648585880000|2022-03-29 20:31:20|10450.6|10442.6|10452.1|10448.1|10453.9|10448.4|10450.1|10442.6|6
1648585890000|2022-03-29 20:31:30|10451.3|10447.3|10452.6|10444.6|10452.6|10448.5|10451|10444.6|3
1648585900000|2022-03-29 20:31:40|10450.6|10446.6|10443.1|10439.1|10451.6|10447.6|10442.8|10436.1|15
1648585910000|2022-03-29 20:31:50|10443.6|10439.6|10451.8|10443.8|10451.8|10445.4|10443.3|10439.3|17
1648585920000|2022-03-29 20:32:00|10451.9|10443.9|10453.3|10449.3|10455.2|10449.9|10450.4|10443.9|10
1648585930000|2022-03-29 20:32:10|10454.9|10446.9|10457.1|10449.1|10457.1|10449.1|10454.9|10446.9|9
1648585940000|2022-03-29 20:32:20|10460.8|10456.8|10465.6|10457.6|10466.5|10462.5|10460.8|10456.8|14
1648585950000|2022-03-29 20:32:30|10464.9|10460.9|10461|10457|10466.2|10460.9|10461|10457|17
1648585960000|2022-03-29 20:32:40|||||||||1
1648585970000|2022-03-29 20:32:50|10460.6|10456.6|10460.6|10456.6|10460.6|10456.6|10460.6|10456.6|2
1648585980000|2022-03-29 20:33:00|10461|10457|10458.1|10454.1|10461.1|10457.1|10458.1|10454.1|20
1648585990000|2022-03-29 20:33:10|10460.5|10452.5|10460.8|10452.8|10461.3|10456.3|10457.4|10452.5|1
1648586000000|2022-03-29 20:33:20|10461.2|10453.2|10461.3|10457.3|10461.6|10457.6|10459.8|10453.2|1
1648586010000|2022-03-29 20:33:30|10461.1|10457.1|10461.1|10457.1|10461.1|10457.1|10461.1|10457.1|0
1648586020000|2022-03-29 20:33:40|10460.8|10456.8|10460.8|10456.8|10460.8|10456.8|10460.8|10456.8|4
1648586030000|2022-03-29 20:33:50|10461|10457|10461|10457|10461|10457|10461|10457|0
1648586040000|2022-03-29 20:34:00|10461.3|10457.3|10460.1|10456.1|10465.3|10459.3|10459.8|10455.3|34
1648586050000|2022-03-29 20:34:10|10460|10456|10457.5|10453.5|10460|10456|10457.5|10453.5|9
1648586060000|2022-03-29 20:34:20|10460.1|10452.1|10457.6|10449.6|10460.3|10455.1|10453|10447|18
1648586070000|2022-03-29 20:34:30|10457.3|10449.3|10457.6|10449.6|10458.1|10452.5|10456.5|10449.3|30
1648586080000|2022-03-29 20:34:40|10458.8|10450.8|10458.1|10454.1|10461.3|10455.6|10457.6|10450.8|5
1648586090000|2022-03-29 20:34:50|10458|10454|10458.1|10454.1|10458.5|10454.5|10458|10454|0
1648586100000|2022-03-29 20:35:00|10457.6|10453.6|10460.6|10456.6|10463.1|10458.3|10457.6|10453.6|19
1648586110000|2022-03-29 20:35:10|10463.3|10455.3|10460.1|10456.1|10463.3|10457.1|10459.1|10453.8|7
1648586120000|2022-03-29 20:35:20|10459.8|10455.8|10460.6|10456.6|10460.6|10456.6|10459.1|10455.1|6
1648586130000|2022-03-29 20:35:30|10461.7|10457.7|10460.5|10456.5|10461.7|10457.7|10460.5|10456.5|3
1648586140000|2022-03-29 20:35:40|10461|10457|10462.6|10458.6|10463|10459|10461|10457|6
1648586150000|2022-03-29 20:35:50|10463|10459|10462.5|10458.5|10463.5|10459.5|10462.5|10458.5|5
1648586160000|2022-03-29 20:36:00|10463.6|10459.6|10464.3|10460.3|10466.7|10460.6|10463.5|10458.1|0
1648586170000|2022-03-29 20:36:10|10464.6|10460.6|10464.6|10460.6|10464.6|10460.6|10464.5|10460.5|1
1648586180000|2022-03-29 20:36:20|10466.3|10458.3|10464.6|10460.6|10466.3|10460.6|10464.6|10458.3|0
1648586200000|2022-03-29 20:36:40|10465.1|10461.1|10465.1|10457.1|10466.1|10461.1|10465.1|10457.1|1
1648586210000|2022-03-29 20:36:50|10461|10457|10462.5|10458.5|10464.6|10460.1|10461|10455.6|12
1648586220000|2022-03-29 20:37:00|10462.6|10458.6|10463.6|10459.6|10464.1|10459.6|10462.6|10456.1|3
1648586230000|2022-03-29 20:37:10|10463.1|10459.1|10463.1|10459.1|10463.6|10459.6|10463.1|10459.1|3
1648586240000|2022-03-29 20:37:20|10462.6|10458.6|10457.3|10453.3|10463.1|10458.6|10457.3|10453.3|6
1648586250000|2022-03-29 20:37:30|10456.9|10452.9|10457.3|10453.3|10458|10454|10456.9|10452.9|88
1648586260000|2022-03-29 20:37:40|10456.8|10452.8|10457.8|10449.8|10457.8|10452.8|10456.3|10449.8|2
1648586270000|2022-03-29 20:37:50|10455.5|10451.5|10454.3|10450.3|10455.5|10451.5|10453.3|10449.3|16
1648586280000|2022-03-29 20:38:00|10454.6|10450.6|10458.5|10454.5|10458.5|10454.5|10454.6|10450.6|6
1648586290000|2022-03-29 20:38:10|10458.1|10454.1|10459.8|10455.8|10459.8|10455.8|10457.8|10453.8|7
1648586300000|2022-03-29 20:38:20|10459.1|10455.1|10460.1|10456.1|10460.1|10456.1|10458.8|10454.8|4
1648586310000|2022-03-29 20:38:30|10459.1|10455.1|10459.1|10455.1|10459.1|10455.1|10459.1|10455.1|1
1648586320000|2022-03-29 20:38:40|||||||||1
1648586330000|2022-03-29 20:38:50|10458.4|10454.4|10458.8|10454.8|10461.1|10454.8|10457.4|10452.4|8
1648586340000|2022-03-29 20:39:00|10458.3|10454.3|10458.3|10454.3|10458.3|10454.3|10458.3|10454.3|2
1648586350000|2022-03-29 20:39:10|10457.6|10453.6|10449.4|10445.4|10457.6|10453.6|10448.7|10442.4|72
1648586360000|2022-03-29 20:39:20|10449.9|10445.9|10449.9|10445.9|10449.9|10445.9|10449.9|10445.9|3
1648586370000|2022-03-29 20:39:30|10450.4|10446.4|10451.4|10447.4|10451.4|10447.4|10450.4|10446.4|10
1648586380000|2022-03-29 20:39:40|10451.3|10447.3|10450.4|10446.4|10451.3|10447.3|10450.1|10446.1|14
1648586390000|2022-03-29 20:39:50|10450.9|10446.9|10450.9|10446.9|10450.9|10446.9|10450.9|10446.9|0
1648586400000|2022-03-29 20:40:00|||||||||7
1648586410000|2022-03-29 20:40:10|10449.9|10445.9|10450.7|10446.7|10450.9|10446.9|10449.9|10445.9|26
1648586420000|2022-03-29 20:40:20|10450.6|10446.6|10450.4|10446.4|10450.6|10446.6|10449.9|10445.9|3
1648586430000|2022-03-29 20:40:30|10450.9|10446.9|10459.6|10451.6|10460.4|10452.4|10450.9|10446.9|145
1648586440000|2022-03-29 20:40:40|10457.9|10453.9|10461.9|10453.9|10461.9|10454.1|10457.9|10452.4|8
1648586450000|2022-03-29 20:40:50|10463|10455|10460.8|10456.8|10463.4|10456.9|10460.8|10455|31
1648586460000|2022-03-29 20:41:00|10460.6|10456.6|10460.8|10456.8|10463.1|10456.8|10460.6|10455.1|4
1648586470000|2022-03-29 20:41:10|||||||||3
1648586480000|2022-03-29 20:41:20|10461.3|10457.3|10461.8|10457.8|10461.8|10457.8|10461.3|10457.3|0
1648586490000|2022-03-29 20:41:30|10461.4|10457.4|10461.3|10457.3|10461.4|10457.4|10461.3|10457.3|0
1648586500000|2022-03-29 20:41:40|10461.6|10457.6|10461.6|10457.6|10461.8|10457.8|10461.6|10457.6|1
1648586510000|2022-03-29 20:41:50|||||||||3
1648586520000|2022-03-29 20:42:00|||||||||1
1648586540000|2022-03-29 20:42:20|||||||||4
1648586570000|2022-03-29 20:42:50|10462.6|10458.6|10461.6|10457.6|10462.6|10458.6|10461.6|10457.6|1
1648586580000|2022-03-29 20:43:00|10461.9|10457.9|10462.1|10458.1|10462.1|10458.1|10461.9|10457.9|0
1648586590000|2022-03-29 20:43:10|10462.4|10458.4|10464.8|10460.8|10464.8|10460.8|10462.4|10458.4|9
1648586600000|2022-03-29 20:43:20|10464.6|10460.6|10466.1|10458.1|10466.1|10461.6|10464.1|10458.1|10
1648586610000|2022-03-29 20:43:30|10463.1|10459.1|10463.1|10459.1|10463.1|10459.1|10463.1|10459.1|1
1648586630000|2022-03-29 20:43:50|10462.7|10458.7|10462.6|10458.6|10462.7|10458.7|10462.6|10458.6|0
1648586640000|2022-03-29 20:44:00|10462.9|10458.9|10465.6|10461.6|10467.6|10461.6|10462.9|10457.8|8
1648586650000|2022-03-29 20:44:10|10468.1|10460.1|10465.6|10461.6|10468.1|10462.6|10465.6|10460.1|1
1648586680000|2022-03-29 20:44:40|10466.5|10462.5|10466.2|10462.2|10469.3|10465.3|10466.2|10459.8|28
1648586690000|2022-03-29 20:44:50|10466.1|10462.1|10463.9|10459.9|10466.1|10462.1|10463.9|10459.9|5
1648586700000|2022-03-29 20:45:00|10464.1|10460.1|10464.6|10460.6|10464.6|10460.6|10462.1|10458.1|17
1648586710000|2022-03-29 20:45:10|10466.1|10458.1|10461.2|10457.2|10466.1|10458.1|10460.6|10454.2|12
1648586720000|2022-03-29 20:45:20|10460.6|10456.6|10460.2|10456.2|10460.6|10456.6|10458.2|10454.2|14
1648586730000|2022-03-29 20:45:30|10461.2|10457.2|10461.2|10457.2|10461.2|10457.2|10461.2|10457.2|0
1648586740000|2022-03-29 20:45:40|10459.9|10455.9|10460.7|10456.7|10461.2|10457.2|10459.2|10455.2|7
1648586750000|2022-03-29 20:45:50|10461.1|10457.1|10461.2|10457.2|10462.2|10457.2|10460.6|10453.9|8
1648586760000|2022-03-29 20:46:00|10460.7|10456.7|10459.2|10455.2|10462|10456.7|10455.1|10451.1|32
1648586770000|2022-03-29 20:46:10|10459.9|10455.9|10460.2|10456.2|10460.2|10456.2|10459.7|10455.7|4
1648586780000|2022-03-29 20:46:20|10460.1|10456.1|10459.7|10455.7|10460.1|10456.1|10459.7|10455.7|2
1648586790000|2022-03-29 20:46:30|10460.4|10456.4|10460.9|10456.9|10460.9|10456.9|10460.4|10456.4|2
1648586810000|2022-03-29 20:46:50|10460.1|10456.1|10459.7|10455.7|10460.1|10456.1|10459.6|10455.6|3
1648586820000|2022-03-29 20:47:00|10459.6|10455.6|10457.2|10453.2|10459.6|10455.6|10456.7|10452.7|7
1648586830000|2022-03-29 20:47:10|10456.7|10452.7|10457.2|10453.2|10457.2|10453.2|10456.7|10452.7|0
1648586840000|2022-03-29 20:47:20|10458.7|10454.7|10458.9|10454.9|10458.9|10454.9|10458.2|10454.2|3
1648586850000|2022-03-29 20:47:30|10459.1|10455.1|10461.2|10457.2|10461.6|10457.6|10459.1|10455.1|11
1648586870000|2022-03-29 20:47:50|10460.6|10456.6|10460.6|10456.6|10463.1|10456.6|10460.6|10455.1|3
1648586890000|2022-03-29 20:48:10|10460.9|10456.9|10461.6|10457.6|10462.1|10458.1|10460.9|10456.9|9
1648586910000|2022-03-29 20:48:30|10462.1|10458.1|10459.7|10455.7|10462.1|10458.1|10459.6|10455.6|5
1648586930000|2022-03-29 20:48:50|10459.6|10455.6|10459.2|10455.2|10459.6|10455.6|10459.2|10455.2|3
1648586940000|2022-03-29 20:49:00|10458.9|10454.9|10460.5|10452.5|10460.5|10454.9|10456.9|10452.5|23
1648586950000|2022-03-29 20:49:10|10458.9|10454.9|10458|10454|10459|10455|10455.8|10451.8|23
1648586960000|2022-03-29 20:49:20|10458.2|10454.2|10462.9|10458.9|10462.9|10458.9|10458.2|10454.2|15
1648586970000|2022-03-29 20:49:30|10466.2|10458.2|10464.4|10456.4|10466.2|10460.2|10461.4|10456.4|39
1648586980000|2022-03-29 20:49:40|10461.9|10457.9|10459.5|10455.5|10462.8|10457.9|10459.5|10454.5|3
1648586990000|2022-03-29 20:49:50|10459|10455|10458|10454|10459.4|10455.4|10458|10454|4
1648587000000|2022-03-29 20:50:00|10458.8|10454.8|10462.2|10454.2|10462.7|10455.2|10458.3|10453.8|11
1648587010000|2022-03-29 20:50:10|10460.9|10456.9|10460.9|10456.9|10461.2|10457.2|10460.9|10456.9|7
1648587020000|2022-03-29 20:50:20|10460.7|10456.7|10460.9|10456.9|10460.9|10456.9|10459.7|10455.7|5
1648587030000|2022-03-29 20:50:30|10463.2|10459.2|10463.8|10455.8|10464.9|10460.2|10463.2|10455.8|4
1648587040000|2022-03-29 20:50:40|10461.9|10457.9|10461.9|10457.9|10463.5|10457.9|10460.1|10455.5|4
1648587050000|2022-03-29 20:50:50|10462.2|10458.2|10465.6|10461.6|10465.7|10461.7|10462.2|10458.2|7
1648587060000|2022-03-29 20:51:00|10465.2|10461.2|10466.6|10458.6|10466.6|10461.2|10465.2|10458.1|3
1648587070000|2022-03-29 20:51:10|10466.7|10458.7|10467.2|10459.2|10467.2|10459.2|10466.6|10458.6|0
1648587080000|2022-03-29 20:51:20|10464.9|10460.9|10467.2|10459.2|10467.2|10462.1|10464|10458|5
1648587090000|2022-03-29 20:51:30|10464.7|10460.7|10464.7|10460.7|10464.7|10460.7|10464.7|10460.7|0
1648587100000|2022-03-29 20:51:40|10465.6|10461.6|10466.2|10462.2|10466.2|10462.2|10465.6|10461.6|1
1648587110000|2022-03-29 20:51:50|10466.4|10462.4|10471.6|10467.6|10472.7|10467.6|10466.4|10462.4|12
1648587120000|2022-03-29 20:52:00|10471.7|10467.7|10469.4|10465.4|10473.9|10468.6|10469.4|10465.4|9
1648587130000|2022-03-29 20:52:10|10470.4|10462.4|10470.5|10462.5|10470.9|10462.9|10470.4|10462.4|4
1648587140000|2022-03-29 20:52:20|10470|10462|10470|10462|10470|10465.1|10469.1|10462|1
1648587150000|2022-03-29 20:52:30|10468.4|10464.4|10467.4|10463.4|10468.5|10464.5|10467|10463|6
1648587160000|2022-03-29 20:52:40|10467.2|10463.2|10466.6|10462.6|10467.2|10463.2|10466.6|10462.6|3
1648587170000|2022-03-29 20:52:50|10465.4|10461.4|10466.4|10462.4|10466.4|10462.4|10465.4|10461.4|3
1648587180000|2022-03-29 20:53:00|10469.4|10461.4|10470|10462|10470|10462|10469.4|10461.4|1
1648587190000|2022-03-29 20:53:10|10470.2|10462.2|10468.7|10464.7|10470.2|10464.9|10467.7|10462|2
1648587200000|2022-03-29 20:53:20|10469.7|10465.7|10469.7|10465.7|10472.4|10465.7|10469.7|10464.4|1
1648587230000|2022-03-29 20:53:50|||||||||1
1648587240000|2022-03-29 20:54:00|10471|10463|10465.5|10461.5|10471|10463|10465.2|10459.2|84
1648587250000|2022-03-29 20:54:10|10468|10460|10469.9|10461.9|10469.9|10463.9|10466.7|10460|2
1648587270000|2022-03-29 20:54:30|10469.7|10461.7|10471|10463|10471|10463|10469.7|10461.7|5
1648587280000|2022-03-29 20:54:40|10470.9|10462.9|10470.9|10462.9|10470.9|10462.9|10470.4|10462.4|1
1648587290000|2022-03-29 20:54:50|10468.4|10464.4|10469.5|10465.5|10470|10466|10468.4|10464.4|4
1648587300000|2022-03-29 20:55:00|10469.2|10465.2|10470.9|10462.9|10470.9|10465.2|10469.2|10461.7|9
1648587310000|2022-03-29 20:55:10|10471.4|10463.4|10468.4|10464.4|10471.4|10464.4|10468.4|10463.4|1
1648587320000|2022-03-29 20:55:20|10468|10464|10471.5|10463.5|10471.5|10464.4|10467.9|10463.5|3
1648587330000|2022-03-29 20:55:30|10471.2|10463.2|10471.5|10463.5|10471.7|10463.7|10471|10463|2
1648587340000|2022-03-29 20:55:40|10471.2|10463.2|10471.2|10463.2|10471.2|10463.2|10471.2|10463.2|0
1648587350000|2022-03-29 20:55:50|10470.7|10462.7|10471.2|10463.2|10471.2|10463.2|10470.7|10462.7|1
1648587360000|2022-03-29 20:56:00|10468.2|10464.2|10473|10465|10473|10465.7|10466|10462|9
1648587370000|2022-03-29 20:56:10|10472.9|10464.9|10471.4|10467.4|10473.4|10467.4|10471.2|10464.9|6
1648587380000|2022-03-29 20:56:20|10472.9|10464.9|10472.4|10464.4|10472.9|10464.9|10472.4|10464.4|0
1648587390000|2022-03-29 20:56:30|10472|10464|10471.7|10463.7|10472|10464|10471.7|10463.7|1
1648587400000|2022-03-29 20:56:40|10472.6|10464.6|10474.4|10466.4|10474.4|10466.4|10472.6|10464.6|18
1648587410000|2022-03-29 20:56:50|10474.7|10466.7|10472.4|10468.4|10474.9|10468.4|10472.4|10466.7|0
1648587420000|2022-03-29 20:57:00|10472.9|10468.9|10473.9|10469.9|10473.9|10469.9|10472.9|10468.9|1
1648587430000|2022-03-29 20:57:10|10474.4|10470.4|10474.2|10470.2|10474.7|10470.7|10474.2|10470.2|5
1648587440000|2022-03-29 20:57:20|10473.4|10465.4|10475|10467|10475|10469.5|10472.6|10464.6|5
1648587460000|2022-03-29 20:57:40|10474.2|10470.2|10475|10467|10475|10470.2|10474.2|10467|1
1648587480000|2022-03-29 20:58:00|10472.7|10468.7|10472.7|10468.7|10472.7|10468.7|10472.7|10468.7|0
1648587490000|2022-03-29 20:58:10|10472.5|10468.5|10472.3|10464.3|10473.9|10468.5|10472.2|10464.3|6
1648587500000|2022-03-29 20:58:20|10471.9|10463.9|10471.9|10463.9|10472.4|10464.4|10468.1|10463.4|3
1648587510000|2022-03-29 20:58:30|10472.6|10468.6|10473|10465|10474.4|10468.6|10472.5|10464.5|7
1648587520000|2022-03-29 20:58:40|10472.9|10464.9|10468.9|10460.9|10472.9|10464.9|10467.2|10460.9|21
1648587530000|2022-03-29 20:58:50|10466|10462|10462.5|10458.5|10466|10462|10462.5|10458.5|8
1648587540000|2022-03-29 20:59:00|10464.2|10456.2|10461.4|10453.4|10464.2|10457.4|10461.4|10453.4|10
1648587550000|2022-03-29 20:59:10|10461.5|10453.5|10453.3|10445.3|10461.7|10453.7|10447.7|10440.7|36
1648587560000|2022-03-29 20:59:20|10453.7|10445.7|10453.8|10445.8|10453.8|10445.8|10453.7|10445.7|0
1648587570000|2022-03-29 20:59:30|10454.2|10446.2|10453.5|10445.5|10454.3|10446.7|10450.5|10442.5|31
1648587580000|2022-03-29 20:59:40|10453.2|10445.2|10453.7|10445.7|10453.7|10445.7|10451|10443|14
1648587590000|2022-03-29 20:59:50|10453.8|10445.8|10457.3|10449.3|10457.3|10449.3|10453.8|10445.8|2
1648591200000|2022-03-29 22:00:00|10430.3|10422.3|10446.8|10438.8|10446.8|10438.8|10429.2|10421.3|39
1648591210000|2022-03-29 22:00:10|10447.8|10439.8|10443.8|10439.8|10451.5|10443.5|10443.5|10438.5|19
1648591220000|2022-03-29 22:00:20|10448.3|10440.3|10439.5|10431.5|10457|10449|10439|10431|31
1648591230000|2022-03-29 22:00:30|10439.9|10431.9|10433.5|10425.5|10441|10433|10433.5|10425.5|28
1648591240000|2022-03-29 22:00:40|10432|10424|10449.7|10441.7|10450|10442|10430.5|10422.5|29
1648591250000|2022-03-29 22:00:50|10449.2|10441.2|10449.2|10441.2|10454.5|10448.5|10448|10440|10
1648591260000|2022-03-29 22:01:00|10449|10441|10436.9|10432.9|10449.4|10443.7|10436.9|10431.1|3
1648591270000|2022-03-29 22:01:10|10437.4|10433.4|10440.9|10432.9|10442.7|10436|10435.5|10431.5|7
1648591280000|2022-03-29 22:01:20|10440.7|10432.7|10440.5|10432.5|10442.5|10434.5|10436.4|10432|4
1648591300000|2022-03-29 22:01:40|10438.2|10434.2|10442.5|10434.5|10442.5|10435.8|10438|10434|2
1648591310000|2022-03-29 22:01:50|10440.2|10436.2|10435.7|10431.7|10441.5|10436.2|10435.7|10431.7|2
1648591320000|2022-03-29 22:02:00|10435.5|10431.5|10442.5|10438.5|10443.5|10438.5|10435.5|10431.5|9
1648591330000|2022-03-29 22:02:10|10442|10438|10442|10434|10442|10438|10439|10434|8
1648591340000|2022-03-29 22:02:20|10441.9|10433.9|10442|10434|10442|10434|10441.9|10433.9|1
1648591350000|2022-03-29 22:02:30|10441|10437|10441|10437|10441.2|10437.2|10441|10437|1
1648591360000|2022-03-29 22:02:40|10441.2|10437.2|10441.5|10437.5|10442|10438|10441|10437|1
1648591370000|2022-03-29 22:02:50|||||||||1
1648591380000|2022-03-29 22:03:00|10441.2|10437.2|10443.8|10439.8|10446.3|10439.8|10441|10437|10
1648591390000|2022-03-29 22:03:10|10443.1|10439.1|10445.8|10437.8|10445.8|10439.1|10442.8|10437.8|2
1648591410000|2022-03-29 22:03:30|10443.5|10439.5|10443.3|10439.3|10443.5|10439.5|10443.3|10439.3|0
1648591420000|2022-03-29 22:03:40|10441.2|10437.2|10440|10436|10442.8|10437.2|10440|10434.2|6
1648591430000|2022-03-29 22:03:50|10439.1|10435.1|10446.3|10442.3|10451.2|10443.4|10439.1|10435.1|8
1648591440000|2022-03-29 22:04:00|10445.8|10441.8|10446.3|10438.3|10447.1|10441.8|10444.3|10438.3|3
1648591450000|2022-03-29 22:04:10|10446|10438|10435.8|10431.8|10446|10438|10435.8|10431.8|20
1648591460000|2022-03-29 22:04:20|10438.9|10430.9|10437.8|10433.8|10440.2|10433.8|10437.3|10430.9|8
1648591470000|2022-03-29 22:04:30|10439.3|10435.3|10438.3|10434.3|10439.3|10435.3|10438.3|10434.3|5
1648591480000|2022-03-29 22:04:40|10437.8|10429.8|10434.8|10430.8|10437.8|10432.3|10434.8|10429.8|6
1648591490000|2022-03-29 22:04:50|10434.3|10430.3|10427.5|10419.5|10434.3|10430.3|10423.8|10418.3|18
1648591500000|2022-03-29 22:05:00|10427.8|10419.8|10428.5|10420.5|10429.2|10423.5|10425.5|10419|8
1648591510000|2022-03-29 22:05:10|10429|10425|10425.8|10417.8|10429.3|10425.3|10424.2|10417.8|13
1648591520000|2022-03-29 22:05:20|10423.8|10419.8|10424.5|10420.5|10426.8|10420.8|10422.8|10418.3|8
1648591530000|2022-03-29 22:05:30|10424.3|10420.3|10422.8|10418.8|10425.7|10420.3|10422.5|10417.7|4
1648591540000|2022-03-29 22:05:40|10422.3|10418.3|10409.4|10405.4|10424|10418.5|10409.4|10405.4|60
1648591550000|2022-03-29 22:05:50|10409.1|10405.1|10413.6|10409.6|10414.7|10409.6|10409.1|10404.9|11
1648591560000|2022-03-29 22:06:00|10416.3|10408.3|10404.3|10400.3|10416.6|10408.6|10404.1|10400.1|21
1648591570000|2022-03-29 22:06:10|10405.6|10401.6|10407.3|10403.3|10410|10403.6|10405.6|10401|14
1648591580000|2022-03-29 22:06:20|10404.9|10400.9|10407.1|10399.1|10407.3|10401.6|10403.5|10399|9
1648591590000|2022-03-29 22:06:30|10402|10398|10404.1|10396.1|10404.1|10398|10400.1|10394.1|15
1648591600000|2022-03-29 22:06:40|10401.1|10397.1|10405.1|10397.1|10405.1|10399.1|10401.1|10396|6
1648591610000|2022-03-29 22:06:50|10402.6|10398.6|10405.1|10397.1|10405.1|10399.1|10402.6|10396.6|0
1648591620000|2022-03-29 22:07:00|10402.8|10398.8|10402.5|10398.5|10405.8|10401.8|10402.5|10396.8|2
1648591630000|2022-03-29 22:07:10|10402.6|10398.6|10408.1|10400.1|10409.8|10405.8|10402.1|10398.1|23
1648591640000|2022-03-29 22:07:20|10409.3|10401.3|10404.1|10400.1|10409.3|10401.5|10404.1|10400.1|1
1648591650000|2022-03-29 22:07:30|10403.6|10399.6|10409.3|10401.3|10409.3|10402.3|10403.6|10398.3|4
1648591660000|2022-03-29 22:07:40|10408.8|10404.8|10408.8|10404.8|10411.5|10407|10408.3|10403.5|1
1648591670000|2022-03-29 22:07:50|10409.3|10405.3|10412.3|10408.3|10414.8|10409.8|10409.3|10405.3|5
1648591680000|2022-03-29 22:08:00|10412|10408|10409.5|10405.5|10412.1|10408.1|10409.5|10405.5|6
1648591690000|2022-03-29 22:08:10|10409.8|10405.8|10405.4|10401.4|10412.5|10405.8|10405|10400|3
1648591700000|2022-03-29 22:08:20|10405.8|10401.8|10409.1|10401.1|10409.1|10402.8|10405.8|10400.9|4
1648591710000|2022-03-29 22:08:30|10406.6|10402.6|10406.3|10402.3|10406.6|10402.6|10406.3|10402.3|0
1648591720000|2022-03-29 22:08:40|10406.6|10402.6|10408.4|10404.4|10408.4|10404.4|10406.6|10402.6|4
1648591730000|2022-03-29 22:08:50|10411.1|10403.1|10421.7|10413.7|10425.3|10417.3|10408.4|10402.4|31
1648591740000|2022-03-29 22:09:00|10420.6|10412.6|10420|10412|10422|10415|10415.8|10408.8|4
1648591750000|2022-03-29 22:09:10|10420.5|10412.5|10417.6|10413.6|10421.8|10415|10416|10411.5|2
1648591760000|2022-03-29 22:09:20|10417.5|10413.5|10421.5|10413.5|10423.3|10418|10417|10411.3|13
1648591770000|2022-03-29 22:09:30|10419.1|10415.1|10419|10415|10419.1|10415.1|10419|10415|2
1648591780000|2022-03-29 22:09:40|10418.6|10414.6|10421.5|10417.5|10422.6|10418|10418.6|10411.8|3
1648591790000|2022-03-29 22:09:50|10422|10414|10423|10419|10423.5|10419.5|10422|10414|4
1648591800000|2022-03-29 22:10:00|10423.3|10419.3|10422.5|10418.5|10424.5|10420|10422.5|10416.5|3
1648591810000|2022-03-29 22:10:10|10423.3|10415.3|10422|10418|10423.3|10418|10422|10415.3|1
1648591820000|2022-03-29 22:10:20|10423.5|10415.5|10421|10417|10424.2|10417|10420.8|10414.5|3
1648591830000|2022-03-29 22:10:30|10423.3|10415.3|10424.6|10416.6|10424.6|10416.6|10423.3|10415.3|0
1648591840000|2022-03-29 22:10:40|10423.3|10419.3|10423.8|10419.8|10424.3|10420.3|10422.8|10418.8|3
1648591850000|2022-03-29 22:10:50|10423.9|10419.9|10428|10424|10429.6|10425|10423.9|10419.9|9
1648591860000|2022-03-29 22:11:00|10427.7|10423.7|10430.5|10422.5|10430.5|10424.5|10426|10420.3|3
1648591870000|2022-03-29 22:11:10|10429.5|10425.5|10439|10435|10442.5|10437|10429.5|10425.5|11
1648591880000|2022-03-29 22:11:20|10441.5|10433.5|10447.3|10443.3|10448|10444|10432.5|10426.3|23
1648591890000|2022-03-29 22:11:30|10447|10443|10446.5|10442.5|10448.1|10444.1|10445.7|10441.7|18
1648591900000|2022-03-29 22:11:40|10451.6|10443.6|10443.5|10435.5|10454.5|10447.8|10443.5|10435.5|24
1648591910000|2022-03-29 22:11:50|10441.1|10437.1|10442.5|10438.5|10444.3|10438.5|10441|10435|2
1648591920000|2022-03-29 22:12:00|10442|10438|10442.5|10438.5|10444.5|10438.5|10442|10435.5|4
1648591930000|2022-03-29 22:12:10|10451.5|10447.5|10452|10448|10454.5|10448.5|10450.5|10445.5|18
1648591940000|2022-03-29 22:12:20|10452.3|10448.3|10455.5|10447.5|10456|10448.3|10452.3|10446.5|9
1648591950000|2022-03-29 22:12:30|10456|10452|10454.5|10450.5|10458|10452|10454.5|10447.5|3
1648591960000|2022-03-29 22:12:40|10454.1|10450.1|10454.3|10450.3|10456.3|10450.3|10454|10448.3|3
1648591970000|2022-03-29 22:12:50|10454.8|10450.8|10490.8|10482.8|10491.9|10483.9|10454.8|10450.8|98
1648591980000|2022-03-29 22:13:00|10490.5|10482.5|10471.4|10463.4|10492.8|10484.8|10467.3|10460.3|76
1648591990000|2022-03-29 22:13:10|10470.8|10466.8|10474.9|10466.9|10477.9|10469.9|10470.8|10466.8|23
1648592000000|2022-03-29 22:13:20|10474.6|10466.6|10481.8|10473.8|10481.8|10473.8|10472.4|10464.4|36
1648592010000|2022-03-29 22:13:30|10480.6|10472.6|10476.8|10472.8|10483.8|10478.5|10476.8|10472|14
1648592020000|2022-03-29 22:13:40|10477.1|10473.1|10476.8|10472.8|10477.1|10473.1|10476.8|10472.8|2
1648592030000|2022-03-29 22:13:50|10476.3|10472.3|10476.6|10472.6|10476.8|10472.8|10476.1|10472.1|11
1648592040000|2022-03-29 22:14:00|10475.9|10471.9|10481.8|10473.8|10481.8|10475.3|10475.3|10471.3|8
1648592050000|2022-03-29 22:14:10|10482.8|10474.8|10478.8|10474.8|10483.8|10478.3|10478.8|10474.8|8
1648592060000|2022-03-29 22:14:20|10478.3|10474.3|10478.3|10474.3|10478.3|10474.3|10478.3|10474.3|2
1648592070000|2022-03-29 22:14:30|10477.6|10473.6|10479.3|10475.3|10479.8|10475.8|10477.6|10473.6|4
1648592080000|2022-03-29 22:14:40|10479.1|10475.1|10478.8|10474.8|10479.1|10475.1|10478.3|10474.3|2
1648592100000|2022-03-29 22:15:00|10478.4|10474.4|10477.8|10473.8|10478.4|10474.4|10477.8|10473.8|0
1648592110000|2022-03-29 22:15:10|10477.4|10473.4|10471.9|10463.9|10478.6|10473.4|10471.9|10463.9|19
1648592120000|2022-03-29 22:15:20|10465.4|10461.4|10465.4|10461.4|10465.4|10461.4|10463.4|10456.2|16
1648592130000|2022-03-29 22:15:30|10465.1|10461.1|10465.6|10461.6|10465.6|10461.6|10465.1|10461.1|2
1648592140000|2022-03-29 22:15:40|10464.7|10460.7|10461.6|10457.6|10465.4|10460.7|10461.6|10456.6|6
1648592150000|2022-03-29 22:15:50|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|0
1648592160000|2022-03-29 22:16:00|10464.8|10456.8|10465.1|10457.1|10465.9|10459.6|10463.4|10456.8|0
1648592170000|2022-03-29 22:16:10|10465.4|10457.4|10465.1|10457.1|10465.4|10457.4|10465.1|10457.1|1
1648592180000|2022-03-29 22:16:20|10465.2|10457.2|10463.7|10459.7|10466.1|10459.7|10463.6|10457.2|0
1648592190000|2022-03-29 22:16:30|10463.6|10459.6|10466.1|10458.1|10466.1|10459.7|10463.4|10457.1|0
1648592200000|2022-03-29 22:16:40|10464.6|10460.6|10467.1|10459.1|10467.1|10461.6|10464.6|10459.1|1
1648592210000|2022-03-29 22:16:50|10465.4|10461.4|10465.6|10461.6|10467.1|10461.6|10465.4|10459.1|0
1648592220000|2022-03-29 22:17:00|10465.4|10461.4|10472.7|10464.7|10472.7|10464.7|10465.2|10459.2|7
1648592230000|2022-03-29 22:17:10|10473.4|10465.4|10468.1|10464.1|10473.4|10465.4|10468.1|10461.4|1
1648592240000|2022-03-29 22:17:20|10468.4|10464.4|10469.6|10461.6|10469.6|10464.4|10467.6|10460.4|4
1648592250000|2022-03-29 22:17:30|10469.9|10461.9|10469.6|10461.6|10469.9|10461.9|10469.6|10461.6|0
1648592260000|2022-03-29 22:17:40|10468.1|10464.1|10466.1|10462.1|10469.6|10464.8|10466.1|10460.9|1
1648592270000|2022-03-29 22:17:50|10466.2|10462.2|10466.2|10462.2|10466.7|10462.7|10466.2|10462.2|1
1648592290000|2022-03-29 22:18:10|10466.1|10462.1|10466.1|10462.1|10466.1|10462.1|10466.1|10462.1|0
1648592330000|2022-03-29 22:18:50|||||||||1
1648592340000|2022-03-29 22:19:00|10465.7|10461.7|10463.1|10459.1|10465.7|10461.7|10463.1|10459.1|5
1648592350000|2022-03-29 22:19:10|10462.7|10458.7|10459.6|10455.6|10463|10458.7|10459.6|10454.6|3
1648592360000|2022-03-29 22:19:20|10459.9|10455.9|10457.6|10453.6|10459.9|10455.9|10457.6|10453.6|4
1648592370000|2022-03-29 22:19:30|10456.4|10452.4|10456.1|10452.1|10456.4|10452.4|10456.1|10452.1|0
1648592380000|2022-03-29 22:19:40|10457|10453|10457.1|10453.1|10459.4|10455.4|10456.1|10452.1|12
1648592390000|2022-03-29 22:19:50|10457.7|10453.7|10456.6|10452.6|10458.1|10454.1|10456.6|10452.6|1
1648592400000|2022-03-29 22:20:00|10455.7|10451.7|10456.4|10452.4|10456.9|10452.9|10455.7|10451.7|2
1648592410000|2022-03-29 22:20:10|10451.4|10447.4|10451.4|10447.4|10451.4|10447.4|10451.4|10447.4|12
1648592420000|2022-03-29 22:20:20|10450.4|10446.4|10456.4|10448.4|10456.4|10450.4|10449.3|10444.7|7
1648592430000|2022-03-29 22:20:30|10453.9|10445.9|10452.2|10448.2|10453.9|10448.2|10452.2|10445.5|0
1648592440000|2022-03-29 22:20:40|10455|10447|10452.2|10448.2|10455|10448.7|10452.2|10447|0
1648592450000|2022-03-29 22:20:50|10451.9|10447.9|10451.9|10447.9|10451.9|10447.9|10451.9|10447.9|0
1648592460000|2022-03-29 22:21:00|10451.7|10447.7|10452.9|10448.9|10452.9|10448.9|10451.4|10447.4|2
1648592470000|2022-03-29 22:21:10|10452.2|10448.2|10452.7|10448.7|10452.7|10448.7|10452.2|10448.2|1
1648592480000|2022-03-29 22:21:20|10452|10448|10450.2|10446.2|10453.2|10448.7|10450.2|10445.2|4
1648592490000|2022-03-29 22:21:30|10452.9|10444.9|10452.7|10444.7|10452.9|10444.9|10452.7|10444.7|1
1648592500000|2022-03-29 22:21:40|10452|10444|10452.2|10448.2|10452.2|10448.2|10449.2|10444|5
1648592510000|2022-03-29 22:21:50|10452.7|10444.7|10451.2|10447.2|10452.7|10447.2|10451.2|10444.7|2
1648592520000|2022-03-29 22:22:00|10452.7|10444.7|10451.2|10447.2|10452.7|10447.2|10451.1|10444.7|1
1648592530000|2022-03-29 22:22:10|10447.7|10443.7|10446.2|10442.2|10447.7|10443.7|10442.3|10437.2|13
1648592540000|2022-03-29 22:22:20|10446.4|10442.4|10447|10443|10447|10443|10446.2|10442.2|0
1648592550000|2022-03-29 22:22:30|10446.2|10442.2|10446.2|10442.2|10446.2|10442.2|10446.2|10442.2|0
1648592560000|2022-03-29 22:22:40|10446.4|10442.4|10449.5|10441.5|10449.7|10442.4|10446.4|10441.5|2
1648592570000|2022-03-29 22:22:50|10446.8|10442.8|10446.5|10442.5|10446.8|10442.8|10446|10442|0
1648592580000|2022-03-29 22:23:00|10446.9|10442.9|10449.2|10445.2|10449.2|10445.2|10446.9|10442.9|3
1648592590000|2022-03-29 22:23:10|10448.2|10444.2|10449.7|10445.7|10449.7|10445.7|10448.2|10444.2|0
1648592600000|2022-03-29 22:23:20|10450.1|10446.1|10449.7|10445.7|10450.1|10446.1|10449.7|10445.7|0
1648592610000|2022-03-29 22:23:30|10452.7|10444.7|10450.7|10446.7|10452.7|10446.7|10450.7|10444.7|2
1648592620000|2022-03-29 22:23:40|10450.9|10446.9|10451.2|10447.2|10453.9|10447.2|10450.9|10445.9|4
1648592630000|2022-03-29 22:23:50|10451.7|10447.7|10454.2|10446.2|10454.2|10448.2|10448|10444|5
1648592640000|2022-03-29 22:24:00|10453.5|10445.5|10454.7|10446.7|10454.7|10446.7|10453.5|10445.5|1
1648592650000|2022-03-29 22:24:10|10469.2|10465.2|10467.1|10463.1|10470|10465.6|10466.7|10462|29
1648592660000|2022-03-29 22:24:20|10467.4|10463.4|10473.7|10469.7|10477.7|10473.7|10467.4|10460.6|17
1648592670000|2022-03-29 22:24:30|10473.4|10469.4|10472.2|10464.2|10473.4|10469.4|10471.2|10464.2|6
1648592680000|2022-03-29 22:24:40|10469.7|10465.7|10469.2|10465.2|10469.9|10465.9|10468.7|10464.7|3
1648592690000|2022-03-29 22:24:50|||||||||1
1648592700000|2022-03-29 22:25:00|10468.7|10464.7|10468.5|10464.5|10470.7|10465.9|10468.1|10462.7|22
1648592710000|2022-03-29 22:25:10|10468|10464|10468.5|10464.5|10471|10464.7|10467|10462.9|4
1648592720000|2022-03-29 22:25:20|10468.7|10464.7|10467.7|10463.7|10468.7|10464.7|10467.7|10463.7|13
1648592730000|2022-03-29 22:25:30|10469.3|10461.3|10466|10462|10469.3|10463.3|10466|10461.3|2
1648592740000|2022-03-29 22:25:40|10467.3|10463.3|10469.2|10461.2|10469.7|10465.7|10467.3|10461.2|2
1648592750000|2022-03-29 22:25:50|10466.8|10462.8|10469|10461|10469|10462.8|10466.8|10461|0
1648592760000|2022-03-29 22:26:00|10469.2|10461.2|10468.5|10464.5|10469.2|10464.5|10468.2|10461.2|2
1648592780000|2022-03-29 22:26:20|10469|10465|10463.5|10459.5|10469|10465|10463.5|10459.5|14
1648592790000|2022-03-29 22:26:30|10463.2|10459.2|10465.7|10461.7|10466.2|10462.2|10463.2|10459.2|1
1648592800000|2022-03-29 22:26:40|10466|10462|10467.7|10463.7|10467.7|10463.7|10465.7|10461.7|1
1648592810000|2022-03-29 22:26:50|10469|10465|10470|10466|10471|10466|10468.7|10463|6
1648592820000|2022-03-29 22:27:00|10470.3|10466.3|10470.5|10466.5|10471|10467|10469.8|10465.8|1
1648592830000|2022-03-29 22:27:10|10469.5|10465.5|10471.7|10463.7|10471.8|10466.2|10469.3|10462|9
1648592850000|2022-03-29 22:27:30|10470.7|10466.7|10470|10466|10472.3|10467.3|10470|10464.2|0
1648592860000|2022-03-29 22:27:40|10469.8|10465.8|10469|10465|10471.5|10465.8|10469|10463.5|1
1648592870000|2022-03-29 22:27:50|10468.7|10464.7|10469.8|10465.8|10469.8|10465.8|10468.7|10464.7|1
1648592880000|2022-03-29 22:28:00|10469.5|10465.5|10467.2|10463.2|10469.5|10465.5|10467.2|10463.2|1
1648592890000|2022-03-29 22:28:10|||||||||2
1648592910000|2022-03-29 22:28:30|10466.8|10462.8|10465.2|10461.2|10466.8|10462.8|10465.2|10461.2|5
1648592920000|2022-03-29 22:28:40|10465.1|10461.1|10465.1|10461.1|10465.1|10461.1|10465.1|10461.1|0
1648592940000|2022-03-29 22:29:00|10464.7|10460.7|10464.7|10460.7|10464.7|10460.7|10464.7|10460.7|1
1648592950000|2022-03-29 22:29:10|||||||||1
1648592960000|2022-03-29 22:29:20|10465|10461|10466.7|10462.7|10466.7|10462.7|10465|10461|2
1648592970000|2022-03-29 22:29:30|10466.4|10462.4|10467.7|10459.7|10467.7|10462.4|10466.4|10459.7|1
1648592980000|2022-03-29 22:29:40|10466|10462|10466.2|10462.2|10466.2|10462.2|10466|10462|1
1648593000000|2022-03-29 22:30:00|10467.8|10459.8|10467.8|10459.8|10467.8|10459.8|10467.8|10459.8|0
1648593010000|2022-03-29 22:30:10|10466.2|10462.2|10467.8|10459.8|10467.8|10462.2|10466.2|10459.8|0
1648593030000|2022-03-29 22:30:30|10466.2|10462.2|10466.7|10462.7|10467.8|10462.7|10466.2|10459.8|0
1648593040000|2022-03-29 22:30:40|10466.3|10462.3|10466.3|10462.3|10466.3|10462.3|10466.3|10462.3|0
1648593050000|2022-03-29 22:30:50|10466.2|10462.2|10466.2|10462.2|10466.2|10462.2|10466.2|10462.2|0
1648593060000|2022-03-29 22:31:00|10465.5|10461.5|10459.1|10455.1|10465.5|10461.5|10450.3|10446.3|71
1648593070000|2022-03-29 22:31:10|10458.8|10454.8|10460.3|10456.3|10460.3|10456.3|10458.6|10454.6|3
1648593080000|2022-03-29 22:31:20|10460.6|10456.6|10463.1|10459.1|10465.8|10461.8|10458.6|10454.6|13
1648593090000|2022-03-29 22:31:30|10462.8|10458.8|10462.6|10458.6|10462.8|10458.8|10462.6|10458.6|0
1648593100000|2022-03-29 22:31:40|10463.1|10459.1|10466.1|10462.1|10466.1|10462.1|10463.1|10458|2
1648593110000|2022-03-29 22:31:50|10466|10462|10465.6|10461.6|10466|10462|10465.6|10461.6|0
1648593120000|2022-03-29 22:32:00|10464.1|10460.1|10463.9|10459.9|10466.3|10462.3|10463.1|10458.3|10
1648593130000|2022-03-29 22:32:10|10466.4|10458.4|10464.9|10460.9|10466.4|10460.9|10464.9|10458.4|1
1648593140000|2022-03-29 22:32:20|10463.1|10459.1|10463.1|10459.1|10463.1|10459.1|10463.1|10459.1|0
1648593150000|2022-03-29 22:32:30|10463.6|10459.6|10463.6|10459.6|10463.9|10459.9|10463.6|10459.6|1
1648593160000|2022-03-29 22:32:40|10463.9|10459.9|10462.9|10458.9|10463.9|10459.9|10462.9|10458.9|0
1648593170000|2022-03-29 22:32:50|10460.9|10456.9|10460.9|10456.9|10460.9|10456.9|10460.9|10456.9|1
1648593180000|2022-03-29 22:33:00|10459.9|10455.9|10460.4|10456.4|10460.4|10456.4|10459.9|10455.9|0
1648593190000|2022-03-29 22:33:10|10460.8|10456.8|10460.7|10456.7|10460.9|10456.9|10460.7|10456.7|0
1648593200000|2022-03-29 22:33:20|10461.1|10457.1|10460.7|10456.7|10463.4|10458.3|10460.1|10455.4|3
1648593210000|2022-03-29 22:33:30|10460.4|10456.4|10461.9|10457.9|10464.1|10460.1|10460.4|10456.4|5
1648593220000|2022-03-29 22:33:40|10462.2|10458.2|10463.4|10459.4|10464.1|10460.1|10462.2|10458.2|0
1648593230000|2022-03-29 22:33:50|10463.6|10459.6|10462|10458|10464.4|10459.6|10460.9|10456.4|2
1648593240000|2022-03-29 22:34:00|10462.4|10458.4|10461.4|10457.4|10463.9|10459.9|10461.4|10457.4|1
1648593250000|2022-03-29 22:34:10|10463.2|10459.2|10464.9|10460.9|10465.4|10461.4|10463.2|10459.2|11
1648593260000|2022-03-29 22:34:20|10466.7|10462.7|10477.1|10469.1|10477.2|10469.2|10466.7|10462.7|16
1648593270000|2022-03-29 22:34:30|10477.4|10469.4|10475.1|10467.1|10477.4|10472|10472.1|10467.1|6
1648593280000|2022-03-29 22:34:40|10475.8|10467.8|10474.1|10470.1|10476.6|10472.6|10474.1|10467.1|3
1648593290000|2022-03-29 22:34:50|10477.1|10469.1|10474.8|10470.8|10477.1|10470.8|10474.8|10469.1|1
1648593300000|2022-03-29 22:35:00|10474.6|10470.6|10473.9|10469.9|10474.6|10470.6|10473.9|10469.9|1
1648593310000|2022-03-29 22:35:10|10473.6|10469.6|10473.6|10469.6|10473.6|10469.6|10473.6|10469.6|0
1648593320000|2022-03-29 22:35:20|10474.1|10470.1|10474.1|10470.1|10474.1|10470.1|10474.1|10470.1|1
1648593340000|2022-03-29 22:35:40|10477.1|10469.1|10477.1|10469.1|10477.1|10469.1|10477.1|10469.1|2
1648593350000|2022-03-29 22:35:50|10474.6|10470.6|10477.1|10469.1|10477.1|10470.6|10474.6|10469|2
1648593360000|2022-03-29 22:36:00|10477.3|10473.3|10479.3|10471.3|10481.1|10475.6|10477.3|10471.3|9
1648593370000|2022-03-29 22:36:10|10478.6|10470.6|10479.6|10475.6|10481.4|10476.6|10478.6|10470.6|3
1648593380000|2022-03-29 22:36:20|10481.3|10473.3|10481.5|10477.5|10481.5|10477.5|10480.4|10473.3|1
1648593390000|2022-03-29 22:36:30|10480.8|10476.8|10480.6|10476.6|10480.8|10476.8|10480.6|10476.6|0
1648593400000|2022-03-29 22:36:40|10486|10478|10484.3|10480.3|10486|10480.6|10484.3|10477.1|6
1648593410000|2022-03-29 22:36:50|10484.8|10480.8|10485|10481|10485|10481|10484.8|10480.8|0
1648593420000|2022-03-29 22:37:00|10485.5|10481.5|10485.6|10481.6|10485.6|10481.6|10485.5|10481.5|6
1648593430000|2022-03-29 22:37:10|10486.1|10482.1|10485.9|10481.9|10486.1|10482.1|10485.6|10481.6|3
1648593440000|2022-03-29 22:37:20|10486.1|10482.1|10485.9|10481.9|10486.1|10482.1|10485.9|10481.9|2
1648593450000|2022-03-29 22:37:30|10486.3|10482.3|10484.4|10480.4|10486.4|10482.4|10484|10477.6|2
1648593460000|2022-03-29 22:37:40|10484.8|10480.8|10485.9|10477.9|10485.9|10481.4|10484.3|10477.9|3
1648593470000|2022-03-29 22:37:50|10486.1|10478.1|10483.6|10479.6|10486.1|10480.4|10483.6|10477.4|1
1648593480000|2022-03-29 22:38:00|10483.9|10479.9|10486.4|10482.4|10486.4|10482.4|10483.6|10479.6|4
1648593490000|2022-03-29 22:38:10|10486.8|10482.8|10486.9|10482.9|10487.5|10483.5|10486.3|10482.3|2
1648593500000|2022-03-29 22:38:20|10487.3|10483.3|10487.4|10483.4|10487.4|10483.4|10487.3|10483.3|0
1648593510000|2022-03-29 22:38:30|10486.5|10482.5|10486.6|10482.6|10487.4|10483.4|10485.4|10481.4|4
1648593520000|2022-03-29 22:38:40|10486.4|10482.4|10482.4|10478.4|10486.4|10482.4|10481.9|10477.6|5
1648593540000|2022-03-29 22:39:00|10482.3|10478.3|10476.4|10472.4|10483.2|10478.3|10476.1|10472.1|5
1648593550000|2022-03-29 22:39:10|10476.1|10472.1|10476.4|10472.4|10476.4|10472.4|10476.1|10472.1|3
1648593560000|2022-03-29 22:39:20|10476.1|10472.1|10477.8|10473.8|10480.8|10473.9|10476.1|10470.9|5
1648593570000|2022-03-29 22:39:30|10477.9|10473.9|10477.9|10473.9|10478.3|10474.3|10477.9|10473.9|1
1648593580000|2022-03-29 22:39:40|10477.6|10473.6|10476.9|10472.9|10477.6|10473.6|10476.9|10472.9|1
1648593590000|2022-03-29 22:39:50|10476.5|10472.5|10473.4|10469.4|10476.5|10472.5|10472.9|10468.9|10
1648593600000|2022-03-29 22:40:00|10473.9|10469.9|10473.4|10469.4|10474.6|10470.6|10473.4|10469.4|2
1648593610000|2022-03-29 22:40:10|10473.8|10469.8|10473.9|10469.9|10474.1|10470.1|10473.8|10469.8|2
1648593630000|2022-03-29 22:40:30|10472.8|10468.8|10467.7|10459.7|10472.8|10468.8|10464.9|10459.7|37
1648593640000|2022-03-29 22:40:40|10468.7|10460.7|10465.7|10457.7|10469|10461|10465.7|10457.7|2
1648593650000|2022-03-29 22:40:50|10465.9|10457.9|10464.2|10456.2|10465.9|10461.9|10463.5|10455.5|4
1648593660000|2022-03-29 22:41:00|10463.5|10455.5|10464.9|10460.9|10466.6|10461.4|10462.9|10454.9|3
1648593670000|2022-03-29 22:41:10|10464.5|10460.5|10468.9|10464.9|10468.9|10464.9|10464.5|10460.5|2
1648593680000|2022-03-29 22:41:20|10473.4|10465.4|10477.9|10473.9|10477.9|10473.9|10470.7|10465.4|8
1648593690000|2022-03-29 22:41:30|10477.7|10473.7|10477.4|10469.4|10479|10473.7|10477.4|10469.4|3
1648593700000|2022-03-29 22:41:40|10476.4|10468.4|10476|10468|10476.4|10468.4|10476|10468|0
1648593710000|2022-03-29 22:41:50|10476.5|10468.5|10476|10468|10477.2|10469.2|10476|10468|0
1648593720000|2022-03-29 22:42:00|10475|10471|10477.4|10469.4|10477.4|10471|10475|10469.2|2
1648593730000|2022-03-29 22:42:10|10476.9|10468.9|10477.4|10469.4|10477.4|10469.4|10476.9|10468.9|0
1648593740000|2022-03-29 22:42:20|10477.2|10469.2|10475.7|10471.7|10477.4|10471.7|10475.6|10469.2|0
1648593750000|2022-03-29 22:42:30|10477.4|10469.4|10475.7|10471.7|10477.4|10471.7|10475.7|10469.4|0
1648593760000|2022-03-29 22:42:40|10476.1|10472.1|10474.9|10470.9|10476.4|10472.4|10474.4|10470.4|1
1648593780000|2022-03-29 22:43:00|10475.2|10471.2|10473.9|10469.9|10475.2|10471.2|10473.9|10469.9|0
1648593790000|2022-03-29 22:43:10|10474.5|10470.5|10474.9|10470.9|10474.9|10470.9|10474.4|10470.4|1
1648593800000|2022-03-29 22:43:20|10474.4|10470.4|10475.4|10471.4|10475.4|10471.4|10474.4|10470.4|1
1648593810000|2022-03-29 22:43:30|10475.7|10471.7|10476.9|10472.9|10480.4|10475.2|10475.4|10471.4|8
1648593820000|2022-03-29 22:43:40|10476|10472|10479.4|10475.4|10479.4|10475.4|10476|10472|1
1648593830000|2022-03-29 22:43:50|10479|10475|10479.7|10475.7|10479.7|10475.7|10478.9|10474.9|1
1648593840000|2022-03-29 22:44:00|10479.9|10475.9|10483.2|10479.2|10487.7|10481.2|10479.9|10475.9|8
1648593860000|2022-03-29 22:44:20|10482.2|10478.2|10481.7|10477.7|10482.2|10478.2|10481.7|10477.7|0
1648593870000|2022-03-29 22:44:30|10481.4|10477.4|10481.2|10477.2|10481.4|10477.4|10481.2|10477.2|0
1648593880000|2022-03-29 22:44:40|10480.5|10476.5|10486.1|10482.1|10486.1|10482.1|10479.9|10475.9|6
1648593890000|2022-03-29 22:44:50|10487.1|10483.1|10482.6|10478.6|10487.1|10483.1|10482.6|10478.6|2
1648593900000|2022-03-29 22:45:00|10482.2|10478.2|10483.6|10479.6|10483.6|10479.6|10481.6|10477.6|1
1648593910000|2022-03-29 22:45:10|10482.9|10478.9|10481.6|10477.6|10483.2|10478.9|10479.7|10475.2|1
1648593920000|2022-03-29 22:45:20|10480.2|10476.2|10479.6|10475.6|10481.1|10476.2|10478.6|10473.1|1
1648593930000|2022-03-29 22:45:30|10479.9|10475.9|10479.1|10475.1|10479.9|10475.9|10479.1|10475.1|0
1648593940000|2022-03-29 22:45:40|10478.9|10474.9|10480.1|10476.1|10480.1|10476.1|10478.9|10474.9|2
1648593950000|2022-03-29 22:45:50|10479.7|10475.7|10479.6|10475.6|10479.7|10475.7|10476.6|10470.9|3
1648593960000|2022-03-29 22:46:00|10479.4|10475.4|10478.4|10474.4|10481.2|10477.2|10478.4|10472.9|4
1648593970000|2022-03-29 22:46:10|10478.2|10474.2|10478.4|10470.4|10480.7|10474.2|10477.2|10469.9|5
1648593980000|2022-03-29 22:46:20|10476|10472|10470|10466|10476|10472|10470|10464.5|3
1648593990000|2022-03-29 22:46:30|10469.9|10465.9|10465.4|10461.4|10470.8|10465.9|10465.4|10460.2|8
1648594000000|2022-03-29 22:46:40|10461.6|10457.6|10458.5|10450.5|10465.4|10461.4|10458.2|10450.2|19
1648594010000|2022-03-29 22:46:50|10458.9|10450.9|10460.9|10456.9|10461.4|10456.9|10458.7|10450.9|6
1648594020000|2022-03-29 22:47:00|10465.6|10457.6|10469.9|10465.9|10471|10465.9|10465.6|10457.6|5
1648594030000|2022-03-29 22:47:10|10469.4|10465.4|10468.9|10464.9|10469.4|10465.4|10468.9|10464.9|0
1648594040000|2022-03-29 22:47:20|10467.9|10463.9|10467.4|10463.4|10468.8|10463.9|10466.9|10460.8|1
1648594050000|2022-03-29 22:47:30|10468.4|10464.4|10464.9|10460.9|10468.4|10464.4|10464.9|10460.9|1
1648594060000|2022-03-29 22:47:40|10463.9|10459.9|10469.9|10465.9|10469.9|10465.9|10463.9|10459.9|7
1648594070000|2022-03-29 22:47:50|10470.2|10466.2|10470.4|10466.4|10470.4|10466.4|10470.2|10466.2|0
1648594080000|2022-03-29 22:48:00|10470|10466|10469.9|10465.9|10470|10466|10469.9|10465.9|0
1648594090000|2022-03-29 22:48:10|10476.3|10468.3|10476.4|10472.4|10480.4|10473.4|10476.3|10468.3|33
1648594100000|2022-03-29 22:48:20|10476.7|10472.7|10481|10473|10481|10476.1|10476.7|10472.7|1
1648594110000|2022-03-29 22:48:30|10480.1|10476.1|10481.5|10477.5|10481.5|10477.5|10478|10473.4|7
1648594120000|2022-03-29 22:48:40|10483.2|10475.2|10481.5|10477.5|10483.2|10477.5|10481.2|10474.5|2
1648594130000|2022-03-29 22:48:50|10481.9|10477.9|10480.5|10476.5|10481.9|10477.9|10480.5|10476.5|1
1648594140000|2022-03-29 22:49:00|10480.7|10476.7|10481.5|10477.5|10482|10478|10480.7|10476.7|2
1648594150000|2022-03-29 22:49:10|10482|10478|10481.5|10477.5|10482|10478|10481.5|10477.5|0
1648594160000|2022-03-29 22:49:20|10481.2|10477.2|10483.7|10479.7|10486|10480.2|10481.2|10477.2|8
1648594170000|2022-03-29 22:49:30|10483.5|10479.5|10485.5|10481.5|10485.5|10481.5|10483.4|10479.4|1
1648594180000|2022-03-29 22:49:40|10484.1|10480.1|10485|10481|10485|10481|10483.4|10479.4|5
1648594190000|2022-03-29 22:49:50|10485.4|10481.4|10485.5|10481.5|10486.2|10482.2|10485|10481|3
1648594200000|2022-03-29 22:50:00|10485.7|10481.7|10485.5|10481.5|10486|10482|10485.5|10481.5|1
1648594210000|2022-03-29 22:50:10|||||||||1
1648594220000|2022-03-29 22:50:20|10486|10482|10486|10482|10486|10482|10486|10482|1
1648594240000|2022-03-29 22:50:40|10486.4|10482.4|10486.5|10482.5|10486.5|10482.5|10486.4|10482.4|0
1648594250000|2022-03-29 22:50:50|10485.5|10481.5|10485.5|10481.5|10485.5|10481.5|10485.5|10481.5|1
1648594270000|2022-03-29 22:51:10|10484.9|10480.9|10484.5|10480.5|10484.9|10480.9|10484.5|10480.5|0
1648594290000|2022-03-29 22:51:30|10487|10483|10486.5|10482.5|10487|10483|10486.5|10482.5|5
1648594310000|2022-03-29 22:51:50|10486|10482|10498.1|10494.1|10498.6|10494.1|10485|10481|35
1648594320000|2022-03-29 22:52:00|10499.1|10491.1|10499.1|10495.1|10499.1|10495.1|10496.9|10489.9|9
1648594330000|2022-03-29 22:52:10|10499.4|10495.4|10579.8|10575.8|10606.3|10601.3|10499.4|10494.1|172
1648594340000|2022-03-29 22:52:20|10578.8|10574.8|10583.3|10579.3|10584.3|10579.3|10578.8|10574.8|20
1648594350000|2022-03-29 22:52:30|10582.9|10578.9|10575.7|10571.7|10582.9|10578.9|10575.1|10569.6|15
1648594360000|2022-03-29 22:52:40|10574.1|10570.1|10572.2|10568.2|10579.1|10575.1|10572.2|10568.2|26
1648594370000|2022-03-29 22:52:50|10571.9|10567.9|10564.6|10556.6|10571.9|10567.9|10552.2|10546.9|148
1648594380000|2022-03-29 22:53:00|10564.9|10556.9|10551.7|10547.7|10564.9|10559.2|10550.2|10546.2|53
1648594390000|2022-03-29 22:53:10|10549.9|10545.9|10552|10548|10552|10548|10549.9|10545.9|10
1648594400000|2022-03-29 22:53:20|10553.3|10545.3|10545.9|10541.9|10553.3|10547|10541.8|10536.4|138
1648594410000|2022-03-29 22:53:30|10556.8|10552.8|10570|10566|10571.3|10566.7|10556.8|10551.5|23
1648594420000|2022-03-29 22:53:40|10570.2|10566.2|10565.7|10561.7|10570.2|10566.2|10558.7|10554.7|12
1648594430000|2022-03-29 22:53:50|10566|10562|10567.2|10563.2|10571.6|10565.7|10566|10562|8
1648594440000|2022-03-29 22:54:00|10567|10563|10559.7|10555.7|10568.2|10563|10559.7|10554.2|8
1648594450000|2022-03-29 22:54:10|10560|10556|10551.5|10547.5|10561.3|10556.2|10551.1|10544.8|9
1648594460000|2022-03-29 22:54:20|10551.3|10547.3|10540.2|10532.2|10551.3|10547.3|10535.2|10531.2|34
1648594470000|2022-03-29 22:54:30|10537.7|10533.7|10539.2|10531.2|10543|10536.5|10536.2|10531.2|12
1648594480000|2022-03-29 22:54:40|10537.5|10533.5|10549.3|10545.3|10553|10545.7|10536.7|10531|11
1648594490000|2022-03-29 22:54:50|10549.2|10545.2|10547.7|10543.7|10553.2|10547.7|10547.7|10543.7|6
1648594500000|2022-03-29 22:55:00|10550.2|10542.2|10547.7|10543.7|10550.2|10543.8|10547.2|10542.2|2
1648594510000|2022-03-29 22:55:10|10547.5|10543.5|10546.7|10538.7|10547.5|10543.5|10536.2|10532.2|39
1648594520000|2022-03-29 22:55:20|10547.4|10539.4|10551.2|10543.2|10553.2|10546.7|10545.2|10538.9|6
1648594530000|2022-03-29 22:55:30|10551.7|10543.7|10551.7|10543.7|10551.7|10543.7|10551.5|10543.5|0
1648594540000|2022-03-29 22:55:40|10552|10544|10552.2|10544.2|10552.2|10546.7|10550.4|10544|0
1648594550000|2022-03-29 22:55:50|10550.7|10546.7|10551.7|10547.7|10551.9|10547.9|10550|10546|7
1648594560000|2022-03-29 22:56:00|10560.9|10556.9|10564|10556|10565|10559|10560.9|10556|25
1648594570000|2022-03-29 22:56:10|10574.8|10566.8|10589.5|10585.5|10596.5|10592|10571|10565.8|86
1648594580000|2022-03-29 22:56:20|10589.2|10585.2|10597.7|10593.7|10598|10594|10587.5|10583.2|33
1648594590000|2022-03-29 22:56:30|10597.9|10593.9|10589.7|10585.7|10603.2|10597.4|10589.2|10585.2|35
1648594600000|2022-03-29 22:56:40|10588.8|10584.8|10589.5|10585.5|10597.3|10592.5|10585.5|10581.5|30
1648594610000|2022-03-29 22:56:50|10589.3|10585.3|10579.5|10575.5|10590.3|10585.3|10573|10566.3|24
1648594620000|2022-03-29 22:57:00|10574.5|10570.5|10584|10576|10584|10577.4|10574|10566.2|23
1648594630000|2022-03-29 22:57:10|10583.5|10579.5|10576.5|10568.5|10584.5|10580|10573.7|10566.5|14
1648594640000|2022-03-29 22:57:20|10576.3|10568.3|10578|10574|10579.3|10574|10572|10566.7|8
1648594650000|2022-03-29 22:57:30|10578.3|10574.3|10576.5|10572.5|10578.5|10574.3|10575.7|10570.2|11
1648594660000|2022-03-29 22:57:40|10576.7|10572.7|10576|10568|10580.8|10575.2|10572.6|10566|9
1648594670000|2022-03-29 22:57:50|10573.3|10569.3|10574|10570|10576|10570.5|10572.5|10568|9
1648594680000|2022-03-29 22:58:00|10573.3|10569.3|10574|10570|10574|10570|10573|10569|2
1648594690000|2022-03-29 22:58:10|10574.1|10570.1|10577.8|10573.8|10578.5|10574.5|10574.1|10569|7
1648594700000|2022-03-29 22:58:20|10577.6|10573.6|10579.5|10575.5|10581|10575.7|10577.6|10573|3
1648594710000|2022-03-29 22:58:30|10581.2|10577.2|10585|10581|10586|10581|10581.2|10577.2|14
1648594720000|2022-03-29 22:58:40|10589.5|10585.5|10588.3|10584.3|10591|10586|10588.3|10583|6
1648594730000|2022-03-29 22:58:50|10588|10584|10595.8|10587.8|10598.2|10591.5|10588|10584|10
1648594740000|2022-03-29 22:59:00|10593.5|10589.5|10589.6|10585.6|10593.5|10589.5|10589.5|10585.5|7
1648594750000|2022-03-29 22:59:10|10589.8|10585.8|10601.5|10597.5|10603.7|10598.4|10589|10582|31
1648594760000|2022-03-29 22:59:20|10601.7|10597.7|10598.3|10594.3|10602.4|10598.4|10598.3|10594.3|9
1648594770000|2022-03-29 22:59:30|10597.7|10593.7|10592.7|10588.7|10598.6|10593.7|10592.2|10586.8|4
1648594780000|2022-03-29 22:59:40|10593|10589|10591.7|10587.7|10596.2|10590|10591.7|10587.5|5
1648594790000|2022-03-29 22:59:50|10592.2|10588.2|10590.7|10586.7|10592.2|10588.2|10590.5|10586.5|1
1648594800000|2022-03-29 23:00:00|10589.7|10585.7|10583.1|10575.1|10592.5|10587.2|10577|10570.3|50
1648594810000|2022-03-29 23:00:10|10581.1|10577.1|10580.5|10576.5|10584.3|10578.5|10579.5|10573.8|7
1648594820000|2022-03-29 23:00:20|10581|10577|10582.1|10578.1|10586|10579.5|10581|10576|5
1648594830000|2022-03-29 23:00:30|10582.5|10578.5|10583.5|10579.5|10588|10581.6|10582.1|10577.1|15
1648594840000|2022-03-29 23:00:40|10583.3|10579.3|10587.3|10579.3|10587.3|10579.7|10582.6|10578.6|4
1648594850000|2022-03-29 23:00:50|10582.7|10578.7|10577.8|10573.8|10582.7|10578.7|10577.1|10573.1|16
1648594860000|2022-03-29 23:01:00|10579.4|10571.4|10580.8|10572.8|10580.8|10573.6|10576.4|10571.4|4
1648594870000|2022-03-29 23:01:10|10581.3|10573.3|10572.1|10568.1|10581.3|10573.8|10572.1|10568.1|5
1648594880000|2022-03-29 23:01:20|10573.8|10569.8|10577.4|10569.4|10577.4|10571.8|10573.8|10568.6|13
1648594890000|2022-03-29 23:01:30|10577.3|10569.3|10579.1|10571.1|10579.1|10574.1|10577.3|10569.3|5
1648594900000|2022-03-29 23:01:40|10577.3|10569.3|10579|10571|10580.4|10574.5|10574.8|10569.3|3
1648594910000|2022-03-29 23:01:50|10577.7|10573.7|10579.5|10575.5|10583.8|10577.5|10577.7|10573.7|4
1648594920000|2022-03-29 23:02:00|10579|10575|10578|10574|10579|10575|10578|10574|2
1648594930000|2022-03-29 23:02:10|10576.9|10572.9|10576|10572|10576.9|10572.9|10576|10572|1
1648594940000|2022-03-29 23:02:20|10575.4|10571.4|10573.9|10565.9|10575.4|10571.4|10570.4|10565.9|18
1648594950000|2022-03-29 23:02:30|10574.3|10566.3|10572.6|10568.6|10574.3|10568.6|10572.6|10566.3|0
1648594960000|2022-03-29 23:02:40|10571.8|10567.8|10571.8|10567.8|10573.4|10567.9|10570.4|10565.3|0
1648594970000|2022-03-29 23:02:50|10571.4|10567.4|10571.4|10567.4|10574.1|10567.8|10571.3|10566.1|1
1648594980000|2022-03-29 23:03:00|10571.3|10567.3|10568.5|10564.5|10572|10568|10567.8|10563.8|6
1648594990000|2022-03-29 23:03:10|10568.8|10564.8|10567.9|10563.9|10570.8|10566.8|10567.9|10563.9|4
1648595000000|2022-03-29 23:03:20|10568.1|10564.1|10569.4|10565.4|10571.7|10566.5|10568.1|10563.7|3
1648595010000|2022-03-29 23:03:30|10569.2|10565.2|10571.9|10567.9|10573.3|10568.8|10569.2|10564.6|5
1648595020000|2022-03-29 23:03:40|||||||||1
1648595030000|2022-03-29 23:03:50|10572.3|10568.3|10572.4|10568.4|10572.8|10568.8|10571.6|10567.6|4
1648595040000|2022-03-29 23:04:00|10572.6|10568.6|10575.4|10567.4|10575.4|10570.8|10572.6|10567.4|2
1648595050000|2022-03-29 23:04:10|10572.4|10568.4|10562.4|10554.4|10574.2|10568.9|10556.9|10552.9|59
1648595060000|2022-03-29 23:04:20|10563.4|10555.4|10561.7|10557.7|10563.6|10559.6|10558.4|10553.4|7
1648595070000|2022-03-29 23:04:30|10561.6|10557.6|10558.3|10554.3|10562.2|10557.6|10558.3|10553.4|6
1648595080000|2022-03-29 23:04:40|10558.4|10554.4|10561.3|10557.3|10561.3|10557.3|10558.4|10554.4|8
1648595090000|2022-03-29 23:04:50|10561.4|10557.4|10558.3|10554.3|10561.8|10557.8|10558.3|10554.3|2
1648595100000|2022-03-29 23:05:00|10559.1|10555.1|10553.9|10549.9|10559.8|10555.8|10552.6|10548.6|16
1648595110000|2022-03-29 23:05:10|10556.1|10552.1|10555.9|10551.9|10556.9|10552.9|10555.9|10551.9|6
1648595120000|2022-03-29 23:05:20|10556.4|10552.4|10556.4|10552.4|10556.9|10552.9|10555.9|10551.9|5
1648595130000|2022-03-29 23:05:30|10555.7|10551.7|10553.4|10549.4|10555.9|10551.9|10552.7|10547.3|7
1648595140000|2022-03-29 23:05:40|10553.6|10549.6|10556.8|10552.8|10561.4|10555.4|10553.6|10549.6|8
1648595150000|2022-03-29 23:05:50|10556.6|10552.6|10555.7|10551.7|10559.4|10554.6|10555.4|10551.4|10
1648595160000|2022-03-29 23:06:00|10555.4|10551.4|10551.3|10543.3|10555.4|10551.4|10547.6|10542.3|10
1648595170000|2022-03-29 23:06:10|10551.6|10543.6|10550.7|10542.7|10551.6|10546.7|10548.4|10542.7|9
1648595180000|2022-03-29 23:06:20|10549.8|10545.8|10555.8|10547.8|10557.6|10549.6|10546.6|10542.6|27
1648595190000|2022-03-29 23:06:30|10555.6|10547.6|10553.6|10549.6|10555.6|10550.3|10552.8|10547.6|0
1648595200000|2022-03-29 23:06:40|10552.6|10548.6|10560.8|10552.8|10561.4|10553.9|10552.6|10548.6|9
1648595210000|2022-03-29 23:06:50|10561.3|10553.3|10555.8|10551.8|10561.3|10555.8|10555.8|10551.8|3
1648595220000|2022-03-29 23:07:00|10556.8|10548.8|10551.3|10547.3|10556.8|10548.8|10551.3|10547.3|6
1648595230000|2022-03-29 23:07:10|10550.6|10546.6|10557.8|10549.8|10557.8|10549.8|10549.3|10545.3|9
1648595240000|2022-03-29 23:07:20|10554.8|10550.8|10555.8|10551.8|10555.8|10551.8|10554.8|10550.8|1
1648595250000|2022-03-29 23:07:30|10551.6|10547.6|10551.3|10547.3|10552.1|10548.1|10550.8|10546.8|3
1648595260000|2022-03-29 23:07:40|10553.7|10549.7|10553.9|10549.9|10555.9|10550.9|10553.7|10547.4|6
1648595270000|2022-03-29 23:07:50|10554.1|10550.1|10559.1|10555.1|10559.1|10555.1|10554.1|10550.1|5
1648595280000|2022-03-29 23:08:00|10559.4|10555.4|10554.4|10550.4|10559.4|10555.4|10553.4|10549.4|4
1648595290000|2022-03-29 23:08:10|10554.6|10550.6|10555.4|10551.4|10555.4|10551.4|10554.6|10550.6|0
1648595300000|2022-03-29 23:08:20|10554.9|10550.9|10563.8|10555.8|10563.8|10557.1|10553.4|10549.4|26
1648595310000|2022-03-29 23:08:30|10564.1|10556.1|10563.1|10559.1|10565.6|10560.3|10562.6|10556.1|7
1648595320000|2022-03-29 23:08:40|10561.7|10557.7|10560|10556|10563.6|10559.6|10560|10555.6|6
1648595330000|2022-03-29 23:08:50|10560.1|10556.1|10560|10556|10561.8|10556.1|10560|10553.3|1
1648595340000|2022-03-29 23:09:00|10560.1|10556.1|10561.8|10557.8|10565.6|10560.6|10560.1|10555.3|4
1648595350000|2022-03-29 23:09:10|10562.6|10558.6|10566.6|10562.6|10567.6|10563.6|10562.6|10558.6|8
1648595360000|2022-03-29 23:09:20|10567|10563|10566.5|10562.5|10567|10563|10566.1|10562.1|4
1648595370000|2022-03-29 23:09:30|10566.1|10562.1|10563.7|10559.7|10566.1|10562.1|10563.4|10559.4|3
1648595380000|2022-03-29 23:09:40|10564.1|10560.1|10562.6|10558.6|10565.8|10560.1|10560.1|10554.8|1
1648595390000|2022-03-29 23:09:50|10563.3|10559.3|10563|10559|10563.3|10559.3|10562.6|10558.6|1
1648595400000|2022-03-29 23:10:00|10562.5|10558.5|10567.5|10559.5|10567.5|10560.4|10561.5|10557.5|8
1648595410000|2022-03-29 23:10:10|10563.5|10556.5|10563|10559|10564.5|10560|10562.8|10556.5|1
1648595420000|2022-03-29 23:10:20|10561.8|10557.8|10561|10557|10563.8|10557.8|10561|10554.6|2
1648595430000|2022-03-29 23:10:30|10562.6|10554.6|10557.5|10553.5|10562.6|10554.6|10557.5|10551.5|2
1648595440000|2022-03-29 23:10:40|10558.5|10554.5|10559|10555|10560.2|10555|10557.5|10552.2|0
1648595450000|2022-03-29 23:10:50|10558.5|10554.5|10558.5|10554.5|10558.5|10554.5|10557.5|10553.5|1
1648595460000|2022-03-29 23:11:00|10557.8|10553.8|10557.5|10553.5|10557.8|10553.8|10557.5|10553.5|0
1648595470000|2022-03-29 23:11:10|10558.6|10554.6|10557.5|10553.5|10559|10555|10557.5|10553.5|4
1648595480000|2022-03-29 23:11:20|10562|10554|10559.1|10555.1|10563|10558.5|10558.8|10552.5|11
1648595490000|2022-03-29 23:11:30|10559|10555|10559|10555|10559|10555|10559|10555|0
1648595500000|2022-03-29 23:11:40|10559.5|10555.5|10559.5|10555.5|10559.5|10555.5|10559.5|10555.5|0
1648595510000|2022-03-29 23:11:50|10559.1|10555.1|10559|10555|10559.1|10555.1|10558|10554|0
1648595530000|2022-03-29 23:12:10|10558.3|10554.3|10559|10555|10562|10556.5|10557.6|10552.5|5
1648595540000|2022-03-29 23:12:20|10560.5|10552.5|10559|10555|10560.5|10555|10559|10552.5|0
1648595550000|2022-03-29 23:12:30|10558.6|10554.6|10558.6|10554.6|10560|10556|10558.1|10554.1|5
1648595560000|2022-03-29 23:12:40|10559.3|10555.3|10566|10562|10566.3|10562.3|10559.3|10555.3|7
1648595570000|2022-03-29 23:12:50|10565.5|10561.5|10569.5|10565.5|10569.5|10565.5|10565.5|10561.5|4
1648595580000|2022-03-29 23:13:00|10569.4|10565.4|10571.1|10563.1|10571.4|10565.4|10568.1|10563.1|8
1648595590000|2022-03-29 23:13:10|10571.4|10563.4|10571.1|10563.1|10571.4|10563.4|10571.1|10563.1|1
1648595600000|2022-03-29 23:13:20|10571.4|10563.4|10571.1|10563.1|10571.4|10563.4|10571.1|10563.1|2
1648595610000|2022-03-29 23:13:30|10570.6|10562.6|10576.6|10568.6|10576.6|10569.8|10570.6|10562.6|13
1648595620000|2022-03-29 23:13:40|10574.1|10570.1|10574.1|10566.1|10575.1|10570.1|10571.9|10565.3|2
1648595630000|2022-03-29 23:13:50|10571.6|10567.6|10569.1|10565.1|10571.6|10567.6|10567.9|10560.6|8
1648595640000|2022-03-29 23:14:00|10569.4|10565.4|10570.6|10562.6|10571.6|10567.6|10569.4|10562.6|5
1648595650000|2022-03-29 23:14:10|10570.3|10562.3|10577.3|10569.3|10577.3|10569.3|10567.9|10561.6|21
1648595660000|2022-03-29 23:14:20|10575.3|10567.3|10574.1|10570.1|10576.1|10570.1|10573.6|10567.3|5
1648595670000|2022-03-29 23:14:30|10574.5|10570.5|10573.3|10569.3|10575|10570.5|10571.9|10567|4
1648595680000|2022-03-29 23:14:40|10573.4|10569.4|10577.6|10573.6|10578.9|10573.8|10573.4|10567.6|12
1648595690000|2022-03-29 23:14:50|10577.4|10573.4|10575.8|10571.8|10577.6|10573.4|10574.7|10569.1|6
1648595700000|2022-03-29 23:15:00|10575.9|10571.9|10576.9|10572.9|10577.6|10572.9|10575.9|10569.4|2
1648595710000|2022-03-29 23:15:10|10576.6|10572.6|10578.4|10574.4|10578.4|10574.4|10576.4|10572.4|3
1648595720000|2022-03-29 23:15:20|10579.1|10575.1|10579.4|10575.4|10579.4|10575.4|10579.1|10575.1|2
1648595730000|2022-03-29 23:15:30|10579.8|10575.8|10578.9|10574.9|10580.4|10576.4|10578.9|10574.9|9
1648595740000|2022-03-29 23:15:40|10578.6|10574.6|10581.4|10573.4|10581.4|10576.5|10578.6|10573.4|10
1648595750000|2022-03-29 23:15:50|10579.9|10575.9|10579.9|10575.9|10579.9|10575.9|10579.9|10575.9|0
1648595760000|2022-03-29 23:16:00|10579.6|10575.6|10577.6|10573.6|10579.6|10575.6|10577.6|10573.6|3
1648595770000|2022-03-29 23:16:10|10577.9|10573.9|10580.6|10572.6|10580.6|10575.6|10577.6|10572.4|7
1648595780000|2022-03-29 23:16:20|10578.8|10574.8|10579.1|10575.1|10579.4|10575.4|10578.8|10574.8|0
1648595790000|2022-03-29 23:16:30|10579.4|10575.4|10579.4|10575.4|10579.4|10575.4|10579.4|10575.4|0
1648595800000|2022-03-29 23:16:40|10579.8|10575.8|10579.8|10575.8|10579.8|10575.8|10579.8|10575.8|0
1648595810000|2022-03-29 23:16:50|10580.1|10576.1|10576.1|10572.1|10580.1|10576.1|10576.1|10572.1|25
1648595820000|2022-03-29 23:17:00|10575.6|10571.6|10575.6|10571.6|10575.6|10571.6|10575.6|10571.6|1
1648595860000|2022-03-29 23:17:40|10575.9|10571.9|10575.9|10571.9|10575.9|10571.9|10575.9|10571.9|0
1648595870000|2022-03-29 23:17:50|10576.1|10572.1|10576.1|10572.1|10576.1|10572.1|10576.1|10572.1|0
1648595880000|2022-03-29 23:18:00|10575.8|10571.8|10575.8|10571.8|10575.8|10571.8|10575.8|10571.8|0
1648595890000|2022-03-29 23:18:10|10576.1|10572.1|10575.8|10571.8|10576.1|10572.1|10575.8|10571.8|0
1648595920000|2022-03-29 23:18:40|10575.1|10571.1|10575.1|10571.1|10575.1|10571.1|10575.1|10571.1|0
1648595930000|2022-03-29 23:18:50|10576.7|10568.7|10576.6|10568.6|10576.7|10570.9|10574.9|10568.6|6
1648595940000|2022-03-29 23:19:00|10575.3|10571.3|10576.8|10572.8|10578.4|10573.4|10574.9|10568.6|23
1648595950000|2022-03-29 23:19:10|10578.5|10574.5|10585.9|10581.9|10585.9|10581.9|10578.5|10574.5|31
1648595960000|2022-03-29 23:19:20|10585.2|10581.2|10586.4|10578.4|10586.8|10581.8|10584.8|10577.8|21
1648595970000|2022-03-29 23:19:30|10586.3|10578.3|10585.3|10581.3|10586.3|10581.3|10584.9|10578.3|0
1648595980000|2022-03-29 23:19:40|10584.4|10580.4|10584.4|10580.4|10584.9|10580.9|10584.4|10580.4|0
1648595990000|2022-03-29 23:19:50|10584.8|10580.8|10587.4|10583.4|10587.8|10583.8|10584.8|10580.8|6
1648596000000|2022-03-29 23:20:00|10588.7|10580.7|10589.6|10585.6|10589.6|10585.6|10586.7|10580.7|1
1648596010000|2022-03-29 23:20:10|10592.1|10584.1|10590.3|10586.3|10592.1|10587.4|10590.3|10584.1|4
1648596020000|2022-03-29 23:20:20|10590.8|10586.8|10583.4|10579.4|10590.8|10586.8|10582.9|10578.9|7
1648596030000|2022-03-29 23:20:30|10584.9|10580.9|10587.4|10583.4|10587.4|10583.4|10583.9|10579.9|14
1648596040000|2022-03-29 23:20:40|10588.1|10584.1|10588.8|10584.8|10589.3|10585.3|10587.4|10583.4|3
1648596050000|2022-03-29 23:20:50|10589.1|10585.1|10589.3|10585.3|10589.3|10585.3|10588.8|10584.8|3
1648596060000|2022-03-29 23:21:00|10590.3|10582.3|10584.3|10580.3|10590.3|10583.4|10584.3|10579.9|3
1648596070000|2022-03-29 23:21:10|10584.6|10580.6|10579.2|10575.2|10585.1|10581.1|10579.2|10575.2|6
1648596080000|2022-03-29 23:21:20|10578.6|10574.6|10578.6|10574.6|10578.6|10574.6|10578.6|10574.6|0
1648596090000|2022-03-29 23:21:30|10577.6|10573.6|10578.2|10574.2|10578.2|10574.2|10577.6|10573.6|6
1648596100000|2022-03-29 23:21:40|10578.6|10574.6|10580.6|10576.6|10580.6|10576.6|10578.6|10574.6|0
1648596110000|2022-03-29 23:21:50|10580.4|10576.4|10579.6|10575.6|10580.4|10576.4|10579.6|10575.6|1
1648596120000|2022-03-29 23:22:00|10579.1|10575.1|10576.4|10572.4|10579.1|10575.1|10575.9|10571.9|7
1648596130000|2022-03-29 23:22:10|10575.7|10571.7|10574.7|10570.7|10578|10572.1|10574.7|10570|4
1648596140000|2022-03-29 23:22:20|10573.8|10569.8|10570|10566|10573.8|10569.8|10570|10566|10
1648596150000|2022-03-29 23:22:30|10572.4|10568.4|10570.7|10562.7|10572.4|10568.4|10569.4|10562.7|12
1648596160000|2022-03-29 23:22:40|10568.1|10560.1|10561.1|10557.1|10568.9|10562.9|10561.1|10556.5|39
1648596170000|2022-03-29 23:22:50|10565.2|10557.2|10561.8|10557.8|10565.2|10560.7|10560.5|10556.5|4
1648596180000|2022-03-29 23:23:00|10562|10558|10561.5|10557.5|10566|10560.7|10560.1|10556.1|15
1648596190000|2022-03-29 23:23:10|10561.3|10557.3|10560.6|10556.6|10562|10558|10560.6|10556.6|4
1648596200000|2022-03-29 23:23:20|10560.9|10556.9|10564.8|10556.8|10564.8|10560.3|10560.9|10556.5|2
1648596210000|2022-03-29 23:23:30|10564.3|10556.3|10566|10562|10566.5|10562|10562|10556.3|5
1648596220000|2022-03-29 23:23:40|10565.6|10561.6|10566.5|10562.5|10566.5|10562.5|10564|10560|5
1648596230000|2022-03-29 23:23:50|10566.3|10562.3|10574.5|10570.5|10575.8|10570.5|10566|10562|26
1648596240000|2022-03-29 23:24:00|10575|10571|10568.5|10564.5|10575|10571|10567.5|10563.5|4
1648596250000|2022-03-29 23:24:10|10569.3|10561.3|10571|10563|10572|10566.5|10568.2|10561.3|3
1648596260000|2022-03-29 23:24:20|10569.4|10565.4|10569.4|10565.4|10569.4|10565.4|10569.4|10565.4|0
1648596270000|2022-03-29 23:24:30|10569.5|10565.5|10573|10565|10573|10566.5|10569.5|10565|3
1648596280000|2022-03-29 23:24:40|10573.4|10565.4|10576|10568|10576|10569.7|10573.4|10565.4|2
1648596290000|2022-03-29 23:24:50|10574.7|10570.7|10572.3|10564.3|10575.4|10571.2|10572.2|10564.3|2
1648596300000|2022-03-29 23:25:00|10572.2|10564.2|10575.9|10567.9|10575.9|10567.9|10571.7|10564.2|2
1648596310000|2022-03-29 23:25:10|10575.8|10567.8|10576.2|10572.2|10577.2|10572.2|10572.8|10567.8|1
1648596320000|2022-03-29 23:25:20|10577.7|10569.7|10576.7|10572.7|10579.2|10572.7|10576.2|10569.2|12
1648596330000|2022-03-29 23:25:30|10577.2|10573.2|10575.2|10571.2|10578.5|10573.2|10575.2|10568.2|0
1648596340000|2022-03-29 23:25:40|10575.3|10571.3|10575.3|10571.3|10575.3|10571.3|10575.3|10571.3|0
1648596350000|2022-03-29 23:25:50|10574.8|10570.8|10574.8|10570.8|10574.8|10570.8|10574.8|10570.8|1
1648596360000|2022-03-29 23:26:00|10574.2|10570.2|10570.7|10566.7|10574.2|10570.2|10570.5|10566.5|1
1648596370000|2022-03-29 23:26:10|10571.2|10567.2|10571.2|10567.2|10571.2|10567.2|10571.2|10567.2|0
1648596380000|2022-03-29 23:26:20|10571.5|10567.5|10573.2|10569.2|10573.7|10569.7|10571.5|10567.5|2
1648596390000|2022-03-29 23:26:30|10572.8|10568.8|10572|10568|10572.8|10568.8|10572|10568|1
1648596400000|2022-03-29 23:26:40|10571.7|10567.7|10572.3|10568.3|10572.3|10568.3|10571.2|10567.2|2
1648596410000|2022-03-29 23:26:50|10572|10568|10567.8|10563.8|10572.3|10568.3|10567.7|10563.7|6
1648596420000|2022-03-29 23:27:00|10567.7|10563.7|10566|10558|10568.8|10564.2|10566|10558|5
1648596430000|2022-03-29 23:27:10|10565.6|10557.6|10564.5|10560.5|10566.5|10560.5|10562.6|10557.5|5
1648596440000|2022-03-29 23:27:20|10564.3|10560.3|10563.8|10559.8|10566.3|10560.5|10554.1|10550.1|37
1648596450000|2022-03-29 23:27:30|10565.8|10557.8|10564|10560|10566.3|10560.5|10562.1|10557.8|3
1648596460000|2022-03-29 23:27:40|10563.6|10559.6|10560.6|10552.6|10564|10559.6|10555.8|10548.8|21
1648596470000|2022-03-29 23:27:50|10560.3|10552.3|10554.8|10550.8|10560.3|10552.3|10553.1|10549.1|4
1648596480000|2022-03-29 23:28:00|10554.1|10550.1|10553.8|10549.8|10554.1|10550.1|10553.8|10549.8|1
1648596490000|2022-03-29 23:28:10|10554.1|10550.1|10553.5|10549.5|10555.5|10550.1|10553.5|10547.1|2
1648596500000|2022-03-29 23:28:20|10553.8|10549.8|10557.3|10549.3|10557.8|10552.1|10553.8|10549.1|7
1648596510000|2022-03-29 23:28:30|10557.1|10549.1|10556.5|10552.5|10559.8|10555|10555.6|10549.1|3
1648596520000|2022-03-29 23:28:40|10556.3|10552.3|10556.1|10552.1|10557.6|10553.6|10556.1|10552.1|5
1648596530000|2022-03-29 23:28:50|10554.8|10550.8|10556.3|10552.3|10557.3|10552.3|10552.8|10548.8|3
1648596540000|2022-03-29 23:29:00|10555.3|10551.3|10557.3|10553.3|10557.3|10553.3|10555.3|10551.3|2
1648596550000|2022-03-29 23:29:10|10558.8|10554.8|10557.8|10553.8|10559.6|10554.8|10557.8|10551.3|5
1648596560000|2022-03-29 23:29:20|10557.1|10553.1|10555.3|10547.3|10557.1|10553.1|10554.7|10547.3|3
1648596570000|2022-03-29 23:29:30|10553.8|10549.8|10553.8|10549.8|10553.8|10549.8|10553.8|10549.8|0
1648596580000|2022-03-29 23:29:40|10556.3|10552.3|10552.3|10548.3|10558.4|10552.8|10552.3|10547.4|0
1648596600000|2022-03-29 23:30:00|10551.6|10547.6|10550.4|10546.4|10551.6|10547.6|10550.4|10546.4|3
1648596610000|2022-03-29 23:30:10|10550.1|10546.1|10551.8|10547.8|10553.4|10547.8|10550.1|10545.4|2
1648596620000|2022-03-29 23:30:20|10553.4|10545.4|10555.6|10547.6|10555.6|10550.3|10549.8|10545.4|3
1648596630000|2022-03-29 23:30:30|10555.3|10547.3|10554.3|10550.3|10555.3|10550.3|10553.6|10547.3|0
1648596650000|2022-03-29 23:30:50|10553.3|10549.3|10551.3|10547.3|10553.3|10549.3|10551.3|10547.3|1
1648596660000|2022-03-29 23:31:00|10551.8|10547.8|10550.1|10546.1|10553.4|10548.3|10548.6|10543.6|12
1648596670000|2022-03-29 23:31:10|10550.2|10546.2|10549.9|10545.9|10550.2|10546.2|10549.6|10545.6|2
1648596680000|2022-03-29 23:31:20|10550.1|10546.1|10552.8|10548.8|10553.4|10549.4|10549.9|10545|11
1648596690000|2022-03-29 23:31:30|10552.9|10548.9|10551.4|10547.4|10552.9|10548.9|10545.1|10539.7|27
1648596700000|2022-03-29 23:31:40|10551.1|10547.1|10550.9|10546.9|10551.2|10547.2|10550.4|10546.4|3
1648596710000|2022-03-29 23:31:50|10550.8|10546.8|10550.9|10546.9|10550.9|10546.9|10550.4|10546.4|1
1648596720000|2022-03-29 23:32:00|10550.6|10546.6|10546.9|10542.9|10550.9|10546.9|10546.9|10541.3|6
1648596730000|2022-03-29 23:32:10|10548.4|10544.4|10545.1|10541.1|10549.3|10544.4|10545.1|10540.4|9
1648596740000|2022-03-29 23:32:20|10544.9|10540.9|10546.4|10542.4|10546.7|10542.4|10544.7|10538.7|8
1648596750000|2022-03-29 23:32:30|10546.3|10542.3|10542.9|10538.9|10546.4|10542.4|10542.9|10538.9|13
1648596760000|2022-03-29 23:32:40|10542.6|10538.6|10541.4|10533.4|10542.6|10538.6|10539.9|10533.4|7
1648596770000|2022-03-29 23:32:50|10540.5|10536.5|10540.1|10532.1|10542.4|10537.4|10537.6|10532.1|3
1648596780000|2022-03-29 23:33:00|10540.4|10532.4|10540.9|10536.9|10541.3|10537.3|10536.9|10532.4|9
1648596790000|2022-03-29 23:33:10|10540.8|10536.8|10539.4|10535.4|10542.3|10537.8|10538.9|10534.3|3
1648596800000|2022-03-29 23:33:20|10538.9|10534.9|10539.9|10535.9|10539.9|10535.9|10538.9|10534.9|4
1648596810000|2022-03-29 23:33:30|10539.6|10535.6|10539|10535|10540.4|10535.6|10536.8|10532.4|13
1648596820000|2022-03-29 23:33:40|10538.3|10534.3|10547.6|10539.6|10547.6|10539.6|10538.1|10532.6|11
1648596830000|2022-03-29 23:33:50|10545.8|10541.8|10549.6|10545.6|10551.3|10546|10545.1|10539.3|16
1648596840000|2022-03-29 23:34:00|10549.3|10545.3|10550.6|10542.6|10551.9|10545.6|10547.8|10541.8|4
1648596850000|2022-03-29 23:34:10|10549.3|10545.3|10550.8|10546.8|10550.8|10546.8|10549.3|10545.3|1
1648596860000|2022-03-29 23:34:20|10549.8|10545.8|10549.6|10545.6|10549.8|10545.8|10549.6|10545.6|1
1648596870000|2022-03-29 23:34:30|10550.8|10546.8|10550.8|10546.8|10550.8|10546.8|10550.8|10546.8|2
1648596880000|2022-03-29 23:34:40|10551.8|10547.8|10551.8|10547.8|10551.8|10547.8|10551.8|10547.8|0
1648596890000|2022-03-29 23:34:50|10555.1|10551.1|10556.5|10552.5|10557.8|10552.6|10555.1|10549.3|9
1648596900000|2022-03-29 23:35:00|10557|10553|10561|10553|10568.5|10563.5|10557|10553|58
1648596910000|2022-03-29 23:35:10|10561.5|10553.5|10561.5|10557.5|10562|10557.8|10561|10553.5|3
1648596920000|2022-03-29 23:35:20|10562.5|10554.5|10560.5|10556.5|10562.5|10556.5|10557.8|10553.1|8
1648596930000|2022-03-29 23:35:30|10560.6|10556.6|10559|10555|10561.2|10556.6|10557|10551.5|6
1648596940000|2022-03-29 23:35:40|10561.3|10553.3|10556.8|10552.8|10561.5|10555.3|10555.8|10551.6|4
1648596950000|2022-03-29 23:35:50|10557|10553|10556.1|10552.1|10559.2|10554.8|10555.6|10551.2|2
1648596960000|2022-03-29 23:36:00|10557.8|10549.8|10557.5|10549.5|10557.8|10549.8|10557.5|10549.5|1
1648596970000|2022-03-29 23:36:10|10554.8|10550.8|10553.7|10549.7|10554.8|10550.8|10552.2|10548.2|3
1648596980000|2022-03-29 23:36:20|10552.8|10548.8|10552.8|10548.8|10556|10549.7|10552.5|10547.3|3
1648596990000|2022-03-29 23:36:30|10552.5|10548.5|10547.2|10543.2|10553|10549|10547.2|10541.2|8
1648597000000|2022-03-29 23:36:40|10547.8|10543.8|10549|10541|10549.2|10544.9|10544.4|10540.4|5
1648597010000|2022-03-29 23:36:50|10549.2|10541.2|10548|10544|10549.2|10544|10547|10541|1
1648597020000|2022-03-29 23:37:00|10544.3|10540.3|10545|10541|10545|10541|10544.2|10540.2|2
1648597040000|2022-03-29 23:37:20|10544.9|10540.9|10544.7|10540.7|10545|10541|10544.2|10540.2|1
1648597050000|2022-03-29 23:37:30|10545|10541|10544.7|10540.7|10545|10541|10544.7|10540.7|0
1648597060000|2022-03-29 23:37:40|10544.3|10540.3|10543|10539|10544.7|10540.7|10541.1|10537.1|8
1648597070000|2022-03-29 23:37:50|10543.8|10539.8|10544.2|10540.2|10544.2|10540.2|10543.8|10539.8|0
1648597090000|2022-03-29 23:38:10|10544.5|10540.5|10545|10541|10545|10541|10544.3|10540.3|0
1648597100000|2022-03-29 23:38:20|10545.3|10541.3|10545|10541|10545.8|10541.8|10545|10541|3
1648597110000|2022-03-29 23:38:30|10544.8|10540.8|10543.7|10539.7|10544.8|10540.8|10543.7|10539.7|2
1648597120000|2022-03-29 23:38:40|10543|10539|10543.2|10539.2|10544.8|10540.8|10543|10539|1
1648597130000|2022-03-29 23:38:50|10542.3|10538.3|10543.2|10539.2|10543.5|10539.5|10541.5|10537.5|3
1648597140000|2022-03-29 23:39:00|10543.5|10539.5|10544.5|10540.5|10546.2|10540.8|10543|10538.2|1
1648597150000|2022-03-29 23:39:10|10544.2|10540.2|10544.7|10540.7|10545|10541|10543.5|10539.5|1
1648597170000|2022-03-29 23:39:30|10545|10541|10545.7|10541.7|10545.7|10541.7|10545|10541|1
1648597180000|2022-03-29 23:39:40|10545.5|10541.5|10545.2|10541.2|10545.5|10541.5|10545.2|10541.2|0
1648597190000|2022-03-29 23:39:50|10545.3|10541.3|10545.7|10541.7|10545.7|10541.7|10545.3|10541.3|2
1648597200000|2022-03-29 23:40:00|||||||||1
1648597210000|2022-03-29 23:40:10|10545.6|10541.6|10544.8|10540.8|10547|10543|10544.8|10540.8|5
1648597220000|2022-03-29 23:40:20|10544.1|10540.1|10544.1|10540.1|10544.1|10540.1|10544.1|10540.1|0
1648597250000|2022-03-29 23:40:50|10543.8|10539.8|10546|10542|10547.5|10542|10543.3|10539.3|4
1648597260000|2022-03-29 23:41:00|10545.8|10541.8|10546|10542|10546|10542|10544.8|10540.8|0
1648597270000|2022-03-29 23:41:10|10544.5|10540.5|10543.5|10539.5|10544.5|10540.5|10543.5|10539.5|1
1648597280000|2022-03-29 23:41:20|10543.3|10539.3|10543.8|10539.8|10543.8|10539.8|10542.8|10538.8|4
1648597300000|2022-03-29 23:41:40|10543.5|10539.5|10542|10538|10543.5|10539.5|10540.5|10536.5|8
1648597310000|2022-03-29 23:41:50|10541.5|10537.5|10541.3|10537.3|10541.5|10537.5|10541.3|10537.3|1
1648597320000|2022-03-29 23:42:00|10541.6|10537.6|10541.4|10537.4|10541.8|10537.8|10540.8|10536.8|1
1648597330000|2022-03-29 23:42:10|10541.1|10537.1|10540.3|10536.3|10541.1|10537.1|10539.4|10535.4|12
1648597340000|2022-03-29 23:42:20|10539.6|10535.6|10539.1|10535.1|10539.6|10535.6|10538.6|10534.6|8
1648597350000|2022-03-29 23:42:30|10538.8|10534.8|10553.8|10549.8|10555.2|10551.2|10538.6|10534.6|49
1648597360000|2022-03-29 23:42:40|10554.5|10550.5|10554|10550|10555.2|10551.2|10554|10550|1
1648597370000|2022-03-29 23:42:50|10553.5|10549.5|10553.5|10549.5|10553.5|10549.5|10553.5|10549.5|0
1648597380000|2022-03-29 23:43:00|10552.4|10548.4|10551.5|10547.5|10552.4|10548.4|10550.6|10546.6|4
1648597390000|2022-03-29 23:43:10|10549.8|10545.8|10548.5|10544.5|10549.8|10545.8|10548.1|10544.1|1
1648597400000|2022-03-29 23:43:20|10548.3|10544.3|10546.8|10542.8|10548.5|10544.5|10546.6|10540.3|37
1648597410000|2022-03-29 23:43:30|10545.1|10541.1|10546.8|10542.8|10548.8|10542.8|10544.8|10540.4|7
1648597420000|2022-03-29 23:43:40|10545.8|10541.8|10545.8|10541.8|10545.8|10541.8|10545.8|10541.8|0
1648597430000|2022-03-29 23:43:50|10546.8|10542.8|10547.8|10543.8|10548.3|10544.3|10546.8|10542.8|2
1648597450000|2022-03-29 23:44:10|10547.9|10543.9|10550.8|10546.8|10550.8|10546.8|10547.9|10543.9|5
1648597460000|2022-03-29 23:44:20|10550.4|10546.4|10551.3|10547.3|10551.3|10547.3|10550.3|10546.3|4
1648597470000|2022-03-29 23:44:30|10550.6|10546.6|10551.3|10547.3|10551.3|10547.3|10550.3|10546.3|1
1648597480000|2022-03-29 23:44:40|10550.8|10546.8|10551.3|10547.3|10551.3|10547.3|10550.8|10546.8|2
1648597510000|2022-03-29 23:45:10|10551.6|10547.6|10551.3|10547.3|10551.6|10547.6|10551.3|10547.3|0
1648597540000|2022-03-29 23:45:40|10550.6|10546.6|10550.4|10546.4|10550.6|10546.6|10550.4|10546.4|1
1648597550000|2022-03-29 23:45:50|10550.1|10546.1|10549.1|10545.1|10552.6|10546.1|10549.1|10544.6|5
1648597580000|2022-03-29 23:46:20|10548.4|10544.4|10548.4|10544.4|10548.4|10544.4|10548.4|10544.4|1
1648597590000|2022-03-29 23:46:30|10548.1|10544.1|10547.4|10543.4|10548.1|10544.1|10546.9|10542.9|1
1648597600000|2022-03-29 23:46:40|10546.9|10542.9|10546.9|10542.9|10546.9|10542.9|10546.4|10542.4|2
1648597610000|2022-03-29 23:46:50|10546.6|10542.6|10546.8|10542.8|10546.8|10542.8|10546.4|10542.4|0
1648597620000|2022-03-29 23:47:00|10546.9|10542.9|10550.6|10542.6|10550.6|10545.4|10546.9|10542.6|1
1648597630000|2022-03-29 23:47:10|10547.9|10543.9|10546.4|10542.4|10547.9|10543.9|10546.4|10542.4|1
1648597660000|2022-03-29 23:47:40|10548.5|10544.5|10549|10545|10549.4|10545.4|10548.5|10544.5|5
1648597670000|2022-03-29 23:47:50|10548.9|10544.9|10554.1|10550.1|10554.1|10550.1|10548.9|10544.9|6
1648597680000|2022-03-29 23:48:00|10553.4|10549.4|10553.4|10549.4|10553.4|10549.4|10553.4|10549.4|1
1648597700000|2022-03-29 23:48:20|10553.1|10549.1|10553.1|10549.1|10553.1|10549.1|10553.1|10549.1|0
1648597710000|2022-03-29 23:48:30|||||||||1
1648597720000|2022-03-29 23:48:40|10552.7|10548.7|10552.6|10548.6|10552.7|10548.7|10552.6|10548.6|0
1648597730000|2022-03-29 23:48:50|10552.9|10548.9|10552.9|10548.9|10552.9|10548.9|10552.9|10548.9|1
1648597750000|2022-03-29 23:49:10|10555.3|10547.3|10552.9|10548.9|10555.3|10548.9|10552.9|10547.3|0
1648597760000|2022-03-29 23:49:20|10552.6|10548.6|10552.4|10548.4|10552.6|10548.6|10552.4|10548.4|0
1648597770000|2022-03-29 23:49:30|10555.2|10551.2|10554.4|10550.4|10556.1|10551.9|10554.4|10547.6|10
1648597780000|2022-03-29 23:49:40|10554.1|10550.1|10554.3|10550.3|10555.5|10551.5|10554.1|10550.1|11
1648597790000|2022-03-29 23:49:50|10553.9|10549.9|10554.3|10550.3|10554.3|10550.3|10553.9|10549.9|0
1648597800000|2022-03-29 23:50:00|10553.4|10549.4|10554.3|10550.3|10555.8|10550.3|10553.4|10547.8|3
1648597810000|2022-03-29 23:50:10|10553.9|10549.9|10554.3|10550.3|10554.3|10550.3|10553.9|10549.9|0
1648597840000|2022-03-29 23:50:40|10554.6|10550.6|10555.6|10551.6|10555.6|10551.6|10554.6|10550.6|1
1648597850000|2022-03-29 23:50:50|10553.9|10549.9|10552.2|10544.2|10554.9|10549.9|10551.4|10544.2|23
1648597860000|2022-03-29 23:51:00|10549.2|10545.2|10549.2|10545.2|10549.7|10545.7|10548.9|10544.9|7
1648597870000|2022-03-29 23:51:10|10550.1|10546.1|10549.4|10545.4|10550.2|10546.2|10549.4|10545.4|1
1648597880000|2022-03-29 23:51:20|10547.9|10543.9|10549.1|10545.1|10549.1|10545.1|10547.2|10543.2|4
1648597890000|2022-03-29 23:51:30|10549.4|10545.4|10549.6|10545.6|10549.6|10545.6|10549.3|10545.3|6
1648597900000|2022-03-29 23:51:40|10550|10546|10549.6|10545.6|10550|10546|10549.6|10545.6|6
1648597910000|2022-03-29 23:51:50|||||||||1
1648597920000|2022-03-29 23:52:00|10549.5|10545.5|10549.5|10545.5|10549.5|10545.5|10549.5|10545.5|1
1648597930000|2022-03-29 23:52:10|10549.6|10545.6|10549.6|10545.6|10549.6|10545.6|10549.6|10545.6|4
1648597970000|2022-03-29 23:52:50|||||||||1
1648597980000|2022-03-29 23:53:00|||||||||1
1648597990000|2022-03-29 23:53:10|10549.3|10545.3|10549.4|10545.4|10549.4|10545.4|10549.3|10545.3|0
1648598040000|2022-03-29 23:54:00|10549.6|10545.6|10549.6|10545.6|10550.1|10546.1|10549.6|10545.6|4
1648598050000|2022-03-29 23:54:10|||||||||2
1648598060000|2022-03-29 23:54:20|||||||||3
1648598080000|2022-03-29 23:54:40|10549.9|10545.9|10550.1|10546.1|10550.1|10546.1|10549.9|10545.9|0
1648598090000|2022-03-29 23:54:50|10549.8|10545.8|10549.6|10545.6|10549.8|10545.8|10549.6|10545.6|3
1648598100000|2022-03-29 23:55:00|||||||||5
1648598120000|2022-03-29 23:55:20|||||||||1
1648598170000|2022-03-29 23:56:10|10549.3|10545.3|10549.6|10545.6|10549.6|10545.6|10549.3|10545.3|1
1648598180000|2022-03-29 23:56:20|10549.3|10545.3|10549.3|10545.3|10549.3|10545.3|10549.3|10545.3|2
1648598200000|2022-03-29 23:56:40|10549.6|10545.6|10549.6|10545.6|10549.6|10545.6|10549.6|10545.6|1
1648598210000|2022-03-29 23:56:50|10550.1|10546.1|10550.1|10546.1|10550.1|10546.1|10550.1|10546.1|0
1648598220000|2022-03-29 23:57:00|10550.4|10546.4|10550.6|10546.6|10550.6|10546.6|10550.4|10546.4|16
1648598230000|2022-03-29 23:57:10|10551.1|10547.1|10551.2|10547.2|10554.7|10549.6|10549.7|10544.6|8
1648598240000|2022-03-29 23:57:20|10551.6|10547.6|10551.7|10547.7|10554.4|10550.1|10551.4|10546.4|3
1648598250000|2022-03-29 23:57:30|10551.2|10547.2|10551.7|10547.7|10554.7|10547.7|10550.2|10546.2|4
1648598260000|2022-03-29 23:57:40|10554.4|10546.4|10554.6|10546.6|10554.6|10549.7|10551.7|10546.4|1
1648598270000|2022-03-29 23:57:50|10554.7|10546.7|10556.6|10552.6|10556.6|10552.6|10552.9|10546.7|8
1648598280000|2022-03-29 23:58:00|10556.1|10552.1|10556.9|10552.9|10557.4|10553.4|10556.1|10552.1|23
1648598290000|2022-03-29 23:58:10|10557.1|10553.1|10560.1|10552.1|10560.1|10553.4|10557.1|10552.1|1
1648598300000|2022-03-29 23:58:20|10558.5|10554.5|10561.1|10553.1|10562.6|10558.6|10557.6|10552.7|13
1648598310000|2022-03-29 23:58:30|10561.4|10553.4|10567.9|10563.9|10568.7|10563.9|10558.6|10553.1|32
1648598320000|2022-03-29 23:58:40|10568.4|10564.4|10566.7|10558.7|10570.9|10564.9|10564.6|10556.6|7
1648598330000|2022-03-29 23:58:50|10566.4|10558.4|10566.7|10562.7|10568.7|10563.2|10566.4|10558.4|9
1648598340000|2022-03-29 23:59:00|10566.9|10562.9|10568.4|10560.4|10568.7|10563.4|10566.4|10560.4|2
1648598350000|2022-03-29 23:59:10|10564.7|10560.7|10558.2|10550.2|10565.9|10561.9|10553.9|10548.9|14
1648598360000|2022-03-29 23:59:20|10554.5|10550.5|10558|10554|10558.4|10554.4|10554.2|10550.2|5
1648598370000|2022-03-29 23:59:30|10557.9|10553.9|10561.9|10553.9|10562.4|10555.5|10557.9|10553.9|3
1648598380000|2022-03-29 23:59:40|10559.2|10555.2|10560.7|10556.7|10561.1|10557.1|10559.2|10555.2|2
1648598390000|2022-03-29 23:59:50|10561.1|10557.1|10562.6|10554.6|10564.7|10559.2|10559.7|10553.2|10
1648598400000|2022-03-30 00:00:00|10562.9|10554.9|10582.2|10578.2|10587.7|10581.5|10553.3|10546.8|201
1648598410000|2022-03-30 00:00:10|10583.2|10579.2|10572.5|10568.5|10586.5|10580.2|10571.5|10566.7|47
1648598420000|2022-03-30 00:00:20|10573.2|10569.2|10562.4|10554.4|10573.7|10569.2|10554.8|10548.8|51
1648598430000|2022-03-30 00:00:30|10561.4|10553.4|10559.5|10555.5|10574|10567.2|10559.5|10553.4|27
1648598440000|2022-03-30 00:00:40|10562.5|10554.5|10557.7|10553.7|10562.5|10556.9|10554.8|10549.7|7
1648598450000|2022-03-30 00:00:50|10557.3|10553.3|10559|10555|10565.2|10559.3|10556.3|10552.3|15
1648598460000|2022-03-30 00:01:00|10558.7|10554.7|10560|10556|10562.5|10558.2|10556.2|10549.3|23
1648598470000|2022-03-30 00:01:10|10559.8|10555.8|10559.8|10555.8|10560.3|10556|10557.3|10551.3|8
1648598480000|2022-03-30 00:01:20|10559.5|10555.5|10556.8|10552.8|10561.5|10557.3|10555|10550.5|15
1648598490000|2022-03-30 00:01:30|10557.2|10553.2|10563.8|10559.8|10566.3|10559.8|10555.5|10551.5|19
1648598500000|2022-03-30 00:01:40|10565.5|10557.5|10555.3|10551.3|10565.5|10557.5|10555|10551|24
1648598510000|2022-03-30 00:01:50|10554|10550|10554.2|10550.2|10556.2|10552.2|10550.8|10546.2|19
1648598520000|2022-03-30 00:02:00|10557.4|10553.4|10541.2|10537.2|10557.4|10553.4|10529.2|10524.2|145
1648598530000|2022-03-30 00:02:10|10541.5|10537.5|10545.7|10541.7|10559.3|10555.3|10541.2|10537.2|37
1648598540000|2022-03-30 00:02:20|10546.2|10542.2|10539.5|10535.5|10550.7|10546.7|10536.7|10532.7|23
1648598550000|2022-03-30 00:02:30|10539|10535|10538.5|10534.5|10541.5|10537.5|10538|10534|8
1648598560000|2022-03-30 00:02:40|10539.6|10535.6|10536.2|10532.2|10542.4|10538.4|10536.2|10532.2|8
1648598570000|2022-03-30 00:02:50|10536.3|10532.3|10520.9|10516.9|10538.2|10534.2|10520.4|10516.4|48
1648598580000|2022-03-30 00:03:00|10520.5|10516.5|10521.9|10517.9|10525.6|10521.6|10517.2|10513.2|13
1648598590000|2022-03-30 00:03:10|10519.9|10515.9|10517.9|10513.9|10519.9|10515.9|10516.4|10512.4|13
1648598600000|2022-03-30 00:03:20|10517.5|10513.5|10500.6|10496.6|10517.5|10513.5|10499.1|10495.1|99
1648598610000|2022-03-30 00:03:30|10500|10496|10501.6|10493.6|10505.3|10501.3|10495.1|10491.1|50
1648598620000|2022-03-30 00:03:40|10501.3|10493.3|10479.8|10471.8|10501.3|10494.6|10476.3|10471.5|102
1648598630000|2022-03-30 00:03:50|10478.6|10470.6|10449.4|10445.4|10478.9|10470.9|10441.1|10435.6|192
1648598640000|2022-03-30 00:04:00|10448.5|10444.5|10465.3|10461.3|10468.1|10461.6|10447.7|10442.9|62
1648598650000|2022-03-30 00:04:10|10464.9|10460.9|10476.8|10468.8|10486.1|10482.1|10462.2|10457.3|93
1648598660000|2022-03-30 00:04:20|10475.3|10471.3|10477|10469|10499.8|10491.8|10474.1|10466.8|50
1648598670000|2022-03-30 00:04:30|10476.8|10468.8|10476.1|10472.1|10492.8|10487.6|10476.1|10468.8|60
1648598680000|2022-03-30 00:04:40|10476.5|10472.5|10482|10478|10484.7|10479.1|10476.5|10471.8|15
1648598690000|2022-03-30 00:04:50|10483.8|10479.8|10491.4|10483.4|10492.8|10486.9|10483.6|10479.6|21
1648598700000|2022-03-30 00:05:00|10491.1|10483.1|10486.1|10482.1|10506.9|10498.9|10484.4|10478.9|69
1648598710000|2022-03-30 00:05:10|10487.6|10479.6|10497.4|10493.4|10504.1|10496.1|10466.6|10462.6|62
1648598720000|2022-03-30 00:05:20|10497.9|10489.9|10482.6|10474.6|10497.9|10491.3|10482.6|10474.6|28
1648598730000|2022-03-30 00:05:30|10482.4|10474.4|10471.6|10467.6|10493.1|10488.3|10471.6|10467.6|33
1648598740000|2022-03-30 00:05:40|10471|10467|10485.1|10477.1|10490.8|10486.3|10467.3|10461.6|25
1648598750000|2022-03-30 00:05:50|10486.3|10478.3|10486.3|10478.3|10486.3|10478.3|10482.3|10475.6|11
1648598760000|2022-03-30 00:06:00|10486.4|10478.4|10488.6|10480.6|10497.8|10491.3|10481.8|10476.1|34
1648598770000|2022-03-30 00:06:10|10488.1|10480.1|10485.3|10481.3|10490.8|10482.8|10483.4|10477.8|2
1648598780000|2022-03-30 00:06:20|10485.4|10481.4|10489.4|10481.4|10489.4|10482.4|10485.4|10480.6|5
1648598790000|2022-03-30 00:06:30|10489.8|10481.8|10495.4|10491.4|10495.4|10491.4|10487.3|10481.8|6
1648598800000|2022-03-30 00:06:40|10496.9|10488.9|10497.8|10489.8|10498.1|10492.3|10490.3|10485.3|10
1648598810000|2022-03-30 00:06:50|10497.9|10489.9|10500.4|10496.4|10506.8|10501.8|10497.9|10489.9|41
1648598820000|2022-03-30 00:07:00|10500.6|10496.6|10502.9|10498.9|10515.9|10511.9|10500.4|10493.9|25
1648598830000|2022-03-30 00:07:10|10502.2|10498.2|10500.4|10496.4|10505.1|10501.1|10500.4|10494.6|7
1648598840000|2022-03-30 00:07:20|10502.1|10494.1|10503.8|10495.8|10510.4|10506.4|10497.9|10492.9|24
1648598850000|2022-03-30 00:07:30|10504.3|10496.3|10498.3|10490.3|10504.3|10499|10495.7|10489.6|7
1648598860000|2022-03-30 00:07:40|10498.6|10490.6|10493.6|10485.6|10498.8|10490.8|10491.3|10485.6|17
1648598870000|2022-03-30 00:07:50|10491.4|10487.4|10489|10485|10491.4|10487.4|10477.6|10473.3|29
1648598880000|2022-03-30 00:08:00|10489.1|10485.1|10486.1|10482.1|10491.1|10487.1|10485.6|10479.6|5
1648598890000|2022-03-30 00:08:10|10488.8|10480.8|10500.3|10492.3|10500.8|10492.8|10487.6|10479.6|39
1648598900000|2022-03-30 00:08:20|10499.9|10491.9|10501.3|10497.3|10503.6|10497.3|10499.9|10491.9|1
1648598910000|2022-03-30 00:08:30|10503.8|10495.8|10501.8|10493.8|10508.8|10504.8|10501.3|10493.8|14
1648598920000|2022-03-30 00:08:40|10501.1|10493.1|10489.5|10485.5|10501.1|10493.1|10489.5|10481.8|8
1648598930000|2022-03-30 00:08:50|10493.5|10487.1|10501.8|10493.8|10501.8|10496.8|10491.1|10485.5|4
1648598940000|2022-03-30 00:09:00|10500.1|10496.1|10500.3|10496.3|10500.3|10496.3|10500.1|10496.1|0
1648598950000|2022-03-30 00:09:10|10502.6|10494.6|10498.3|10490.3|10503.3|10498|10498.3|10490.3|13
1648598960000|2022-03-30 00:09:20|10498.1|10490.1|10489.6|10481.6|10498.1|10491.5|10486|10479.6|23
1648598970000|2022-03-30 00:09:30|10490.3|10482.3|10486.6|10482.6|10491.1|10484.3|10486.6|10480.8|2
1648598980000|2022-03-30 00:09:40|10485.6|10481.6|10491.6|10483.6|10491.6|10485.1|10485|10479.6|5
1648598990000|2022-03-30 00:09:50|10489.1|10485.1|10492.5|10484.5|10492.5|10486.1|10489.1|10482.6|7
1648599000000|2022-03-30 00:10:00|10492.3|10484.3|10489.1|10485.1|10492.5|10485.1|10489.1|10484.1|0
1648599010000|2022-03-30 00:10:10|10491.6|10483.6|10491.1|10487.1|10492.6|10487.1|10489.3|10483.6|2
1648599020000|2022-03-30 00:10:20|10490.1|10486.1|10489.6|10485.6|10490.1|10486.1|10489.6|10485.6|2
1648599030000|2022-03-30 00:10:30|10489.5|10485.5|10488.6|10484.6|10489.6|10485.6|10487.8|10483.8|6
1648599040000|2022-03-30 00:10:40|10488.3|10484.3|10493.1|10489.1|10497.6|10491.1|10488.3|10484.3|19
1648599050000|2022-03-30 00:10:50|10495.6|10487.6|10493.1|10489.1|10495.6|10491.1|10493.1|10487.6|5
1648599060000|2022-03-30 00:11:00|10493.3|10489.3|10493.1|10489.1|10493.3|10489.3|10493.1|10489.1|1
1648599070000|2022-03-30 00:11:10|10491.9|10487.9|10487.1|10483.1|10491.9|10487.9|10486.1|10480.3|10
1648599080000|2022-03-30 00:11:20|10486.5|10482.5|10491.1|10487.1|10493.8|10487.4|10485.1|10480.6|9
1648599090000|2022-03-30 00:11:30|10490.6|10486.6|10480.9|10476.9|10491.1|10486.6|10480.9|10476.9|52
1648599100000|2022-03-30 00:11:40|10482.3|10478.3|10486.6|10482.6|10487.1|10483.1|10480.9|10476.9|8
1648599110000|2022-03-30 00:11:50|10490.8|10482.8|10495.1|10491.1|10498.6|10494.6|10489.1|10482.8|19
1648599120000|2022-03-30 00:12:00|10494.4|10490.4|10499.6|10491.6|10502.8|10496.4|10494.4|10490.4|16
1648599130000|2022-03-30 00:12:10|10497.4|10493.4|10493.9|10489.9|10497.4|10493.4|10493.8|10488.9|3
1648599140000|2022-03-30 00:12:20|10493.6|10489.6|10491.8|10487.8|10494.8|10489.6|10491.3|10485.8|1
1648599150000|2022-03-30 00:12:30|10491.1|10487.1|10476.3|10472.3|10491.1|10487.1|10476.3|10472.3|21
1648599160000|2022-03-30 00:12:40|10476.8|10472.8|10471.3|10467.3|10481.1|10475.1|10470.2|10466.2|20
1648599170000|2022-03-30 00:12:50|10471.8|10467.8|10475.1|10471.1|10476.9|10471.3|10471.3|10467.3|6
1648599180000|2022-03-30 00:13:00|10475.3|10471.3|10481.3|10477.3|10482.8|10478.8|10475.3|10471.3|14
1648599190000|2022-03-30 00:13:10|10481.6|10477.6|10481.7|10477.7|10485.8|10479.4|10480.7|10475.7|5
1648599200000|2022-03-30 00:13:20|10481.2|10477.2|10468.2|10464.2|10487.7|10482.2|10467.4|10462.5|43
1648599210000|2022-03-30 00:13:30|10470.6|10462.6|10466.2|10462.2|10472.7|10468.6|10463.9|10459.9|27
1648599220000|2022-03-30 00:13:40|10467.2|10463.2|10467.9|10463.9|10471.7|10465.7|10465.7|10461.7|10
1648599230000|2022-03-30 00:13:50|10467.7|10463.7|10471.6|10467.6|10471.7|10467.7|10465.2|10461.2|7
1648599240000|2022-03-30 00:14:00|10471.7|10467.7|10477.9|10473.9|10479.9|10475.2|10471.7|10467.7|20
1648599250000|2022-03-30 00:14:10|10478.5|10474.5|10478.2|10474.2|10481.7|10476.2|10477.2|10473.2|2
1648599260000|2022-03-30 00:14:20|10477.2|10473.2|10479.2|10475.2|10479.7|10475.2|10476.7|10470.7|2
1648599270000|2022-03-30 00:14:30|10478.7|10474.7|10479.2|10475.2|10479.2|10475.2|10477.2|10473.2|4
1648599280000|2022-03-30 00:14:40|10478.7|10474.7|10472.2|10468.2|10479.4|10475.1|10471.7|10467.7|16
1648599290000|2022-03-30 00:14:50|10472.6|10468.6|10469.6|10465.6|10472.6|10468.6|10468.7|10464.7|7
1648599300000|2022-03-30 00:15:00|10469.7|10465.7|10466.4|10462.4|10469.7|10465.7|10460.9|10455.9|40
1648599310000|2022-03-30 00:15:10|10462.4|10458.4|10460.9|10456.9|10466.9|10461.4|10460.2|10456.2|12
1648599320000|2022-03-30 00:15:20|10461.2|10457.2|10463.9|10459.9|10463.9|10459.9|10459.9|10455.9|12
1648599330000|2022-03-30 00:15:30|10464.4|10460.4|10466.4|10462.4|10467.6|10463.6|10464.4|10460.4|3
1648599340000|2022-03-30 00:15:40|10466.7|10462.7|10464.4|10460.4|10466.9|10462.9|10464.4|10460.4|3
1648599350000|2022-03-30 00:15:50|10463.7|10459.7|10465.7|10461.7|10465.7|10461.7|10463.7|10459.7|2
1648599360000|2022-03-30 00:16:00|10472.6|10468.6|10478.6|10474.6|10481.1|10477.1|10472.6|10468.6|73
1648599370000|2022-03-30 00:16:10|10478.1|10474.1|10475.4|10471.4|10478.1|10474.1|10473.2|10467.4|25
1648599380000|2022-03-30 00:16:20|10475.1|10471.1|10474.1|10470.1|10475.1|10471.1|10473.1|10469.1|7
1648599390000|2022-03-30 00:16:30|10473.6|10469.6|10472.9|10468.9|10473.9|10469.9|10471.7|10467.7|6
1648599400000|2022-03-30 00:16:40|10472.6|10468.6|10473.1|10469.1|10473.7|10469.7|10471.2|10465|3
1648599410000|2022-03-30 00:16:50|10470.7|10466.7|10470.2|10466.2|10474.4|10469.9|10469.7|10465.7|11
1648599420000|2022-03-30 00:17:00|10469.7|10465.7|10473.4|10469.4|10474.6|10469.7|10469.7|10464.7|21
1648599430000|2022-03-30 00:17:10|10473.6|10469.6|10467.7|10463.7|10473.6|10469.6|10464.4|10460.4|14
1648599440000|2022-03-30 00:17:20|10467|10463|10472.7|10468.7|10472.7|10468.7|10467|10463|11
1648599450000|2022-03-30 00:17:30|10472.4|10468.4|10472.1|10468.1|10472.7|10468.7|10470.2|10464.7|7
1648599460000|2022-03-30 00:17:40|10471.9|10467.9|10472.9|10468.9|10472.9|10468.9|10471.9|10467.9|1
1648599470000|2022-03-30 00:17:50|10471.7|10467.7|10470.5|10466.5|10471.7|10467.7|10470.5|10466.5|3
1648599480000|2022-03-30 00:18:00|10470.2|10466.2|10467.9|10463.9|10470.2|10466.2|10466.9|10461.7|21
1648599490000|2022-03-30 00:18:10|10468.2|10464.2|10465.7|10461.7|10469.4|10465.4|10465.2|10460|26
1648599500000|2022-03-30 00:18:20|10466.4|10462.4|10466.5|10462.5|10466.8|10462.8|10465.7|10461.7|4
1648599510000|2022-03-30 00:18:30|10466.8|10462.8|10465.7|10461.7|10466.8|10462.8|10465.3|10461.3|3
1648599520000|2022-03-30 00:18:40|10465.3|10461.3|10463.8|10459.8|10465.7|10461.7|10463.2|10459.2|5
1648599530000|2022-03-30 00:18:50|10464.1|10456.1|10463.8|10459.8|10465.9|10461.3|10461.8|10456.1|5
1648599540000|2022-03-30 00:19:00|||||||||1
1648599550000|2022-03-30 00:19:10|10463.5|10459.5|10464.7|10460.7|10468.5|10464.5|10463.5|10459.5|9
1648599560000|2022-03-30 00:19:20|10464.2|10460.2|10466|10458|10466.5|10461.2|10464.2|10458|6
1648599570000|2022-03-30 00:19:30|10466.2|10458.2|10466|10458|10466.2|10459.7|10463.7|10458|5
1648599580000|2022-03-30 00:19:40|10463.5|10459.5|10464.5|10460.5|10464.9|10460.9|10463.5|10459.5|2
1648599590000|2022-03-30 00:19:50|10464.2|10460.2|10464.5|10460.5|10464.5|10460.5|10464|10460|1
1648599600000|2022-03-30 00:20:00|10464.4|10460.4|10463.5|10459.5|10464.7|10460.7|10463.5|10459.5|1
1648599610000|2022-03-30 00:20:10|10462.5|10458.5|10449.2|10445.2|10462.5|10458.5|10445.7|10441.7|68
1648599620000|2022-03-30 00:20:20|10449.9|10445.9|10453.2|10445.2|10453.2|10448.3|10449.2|10445.2|12
1648599630000|2022-03-30 00:20:30|10450|10446|10450.7|10446.7|10452.2|10446.7|10448.7|10444.2|4
1648599640000|2022-03-30 00:20:40|10451|10447|10449.3|10445.3|10451|10447|10446.8|10442.8|4
1648599650000|2022-03-30 00:20:50|10449.7|10445.7|10451|10447|10451|10447|10448|10444|6
1648599660000|2022-03-30 00:21:00|10450.8|10446.8|10459.2|10455.2|10459.2|10455.2|10450.2|10446.2|52
1648599670000|2022-03-30 00:21:10|10459|10455|10459|10455|10459|10455|10457.7|10453.7|5
1648599680000|2022-03-30 00:21:20|10458.2|10454.2|10461.7|10457.7|10464|10458.2|10458.2|10454.2|7
1648599690000|2022-03-30 00:21:30|10462.2|10458.2|10462.7|10458.7|10462.7|10458.7|10462.2|10458.2|2
1648599700000|2022-03-30 00:21:40|10463.2|10459.2|10462.5|10458.5|10467|10463|10462.5|10457.5|10
1648599710000|2022-03-30 00:21:50|10463.5|10459.5|10468.5|10464.5|10469.5|10465.5|10462.5|10456.9|12
1648599720000|2022-03-30 00:22:00|10470.6|10466.6|10467|10463|10472.9|10468.9|10466.5|10462.5|25
1648599730000|2022-03-30 00:22:10|10467.4|10463.4|10463|10459|10468.9|10463.9|10463|10459|9
1648599740000|2022-03-30 00:22:20|10463.9|10459.9|10461.7|10457.7|10464.2|10460.2|10459.2|10454.7|8
1648599750000|2022-03-30 00:22:30|10460.4|10456.4|10459.2|10455.2|10461.9|10456.4|10455.4|10449.9|13
1648599760000|2022-03-30 00:22:40|10460.9|10456.9|10458.2|10454.2|10462|10456.9|10456.9|10451.9|5
1648599770000|2022-03-30 00:22:50|10457.7|10453.7|10459.7|10455.7|10460.9|10456.9|10457.4|10453.4|5
1648599780000|2022-03-30 00:23:00|10459.9|10455.9|10464|10460|10466.4|10462.4|10457.4|10453.4|21
1648599790000|2022-03-30 00:23:10|10464.4|10460.4|10475.7|10471.7|10475.7|10471.7|10463.9|10459.9|22
1648599800000|2022-03-30 00:23:20|10478.5|10474.5|10480.8|10476.8|10480.9|10476.9|10477.5|10473.5|28
1648599810000|2022-03-30 00:23:30|10481.9|10477.9|10487.9|10483.9|10490.5|10486.5|10481.9|10477.9|70
1648599820000|2022-03-30 00:23:40|10488.7|10484.7|10485.3|10481.3|10489.2|10485.2|10485.3|10481.3|10
1648599830000|2022-03-30 00:23:50|10485.5|10481.5|10488.3|10484.3|10488.3|10484.3|10485.3|10481.3|5
1648599840000|2022-03-30 00:24:00|10488|10484|10488.3|10484.3|10488.3|10484.3|10487.8|10483.8|1
1648599850000|2022-03-30 00:24:10|10487.7|10483.7|10491.7|10487.7|10491.8|10487.8|10487.3|10482.8|21
1648599860000|2022-03-30 00:24:20|10491.8|10487.8|10487.8|10483.8|10491.8|10487.8|10487.2|10483.2|6
1648599870000|2022-03-30 00:24:30|10489.3|10485.3|10489.8|10485.8|10489.8|10485.8|10488.8|10484.8|2
1648599880000|2022-03-30 00:24:40|10489.3|10485.3|10489.8|10485.8|10489.8|10485.8|10487.5|10483.5|3
1648599890000|2022-03-30 00:24:50|10489.5|10485.5|10489.3|10485.3|10489.8|10485.8|10488.8|10484.8|2
1648599900000|2022-03-30 00:25:00|10488.7|10484.7|10486.3|10482.3|10488.7|10484.7|10486|10482|9
1648599910000|2022-03-30 00:25:10|10483.9|10479.9|10486.7|10482.7|10487.7|10483.3|10479.3|10475|16
1648599920000|2022-03-30 00:25:20|10487.2|10483.2|10487.8|10483.8|10488.7|10484.7|10486.8|10482.8|1
1648599930000|2022-03-30 00:25:30|10487.3|10483.3|10490.5|10486.5|10491.8|10487.8|10487|10483|5
1648599940000|2022-03-30 00:25:40|10491.7|10487.7|10497.8|10493.8|10498.8|10494.8|10490.3|10486.3|18
1648599950000|2022-03-30 00:25:50|10498.5|10494.5|10497.7|10493.7|10499.5|10495.5|10496.7|10492.7|12
1648599960000|2022-03-30 00:26:00|10497|10493|10496.7|10492.7|10497.5|10493.5|10496.2|10492.2|3
1648599970000|2022-03-30 00:26:10|10495.7|10491.7|10496.2|10492.2|10496.2|10492.2|10495|10491|3
1648599980000|2022-03-30 00:26:20|10495.7|10491.7|10495.8|10491.8|10499.8|10494.8|10493.8|10489.8|14
1648599990000|2022-03-30 00:26:30|10495.3|10491.3|10492.3|10488.3|10495.3|10491.3|10491.3|10487.3|3
1648600000000|2022-03-30 00:26:40|10492.5|10488.5|10492|10488|10492.5|10488.5|10492|10488|0
1648600010000|2022-03-30 00:26:50|10491.3|10487.3|10493|10489|10494.8|10490.8|10491|10487|4
1648600020000|2022-03-30 00:27:00|10493.3|10489.3|10492.8|10488.8|10496.8|10491.8|10492.8|10488.7|8
1648600030000|2022-03-30 00:27:10|10493.3|10489.3|10495.3|10491.3|10495.3|10491.3|10492.8|10488.8|5
1648600040000|2022-03-30 00:27:20|10495|10491|10494.3|10490.3|10495|10491|10493.8|10489.8|1
1648600050000|2022-03-30 00:27:30|10494|10490|10492.3|10488.3|10494|10490|10492.2|10488.2|2
1648600060000|2022-03-30 00:27:40|10488.8|10484.8|10490.2|10486.2|10490.2|10486.2|10487.5|10483.5|5
1648600070000|2022-03-30 00:27:50|10490.3|10486.3|10497.7|10493.7|10497.7|10493.7|10490.3|10486.3|13
1648600080000|2022-03-30 00:28:00|10498|10494|10497|10493|10498.7|10494.2|10497|10490.5|3
1648600090000|2022-03-30 00:28:10|10496.9|10492.9|10497|10493|10498.7|10493|10496.9|10490.5|1
1648600100000|2022-03-30 00:28:20|10496.5|10492.5|10495.8|10491.8|10496.7|10492.7|10495.7|10491.7|1
1648600110000|2022-03-30 00:28:30|10495.7|10491.7|10495.2|10491.2|10495.7|10491.7|10494.7|10490.7|0
1648600120000|2022-03-30 00:28:40|10494.7|10490.7|10495.8|10491.8|10497.8|10493.8|10494.6|10490.6|13
1648600130000|2022-03-30 00:28:50|10496.3|10492.3|10496.3|10492.3|10496.3|10492.3|10496.3|10492.3|0
1648600140000|2022-03-30 00:29:00|10496.8|10492.8|10497.8|10493.8|10498.8|10494.8|10496.8|10492.8|3
1648600150000|2022-03-30 00:29:10|10496.4|10492.4|10494.8|10490.8|10496.4|10492.4|10494.5|10490.5|2
1648600160000|2022-03-30 00:29:20|10494.5|10490.5|10492.8|10488.8|10494.5|10490.5|10491.3|10487.3|9
1648600170000|2022-03-30 00:29:30|10493.8|10489.8|10494.8|10490.8|10494.8|10490.8|10492.8|10488.8|0
1648600180000|2022-03-30 00:29:40|10495.3|10491.3|10497.8|10493.8|10497.8|10493.8|10495.3|10491.3|7
1648600190000|2022-03-30 00:29:50|10498|10494|10500.3|10496.3|10501.3|10497.3|10498|10494|6
1648600200000|2022-03-30 00:30:00|10501.3|10497.3|10504.7|10500.7|10505.5|10501.5|10500.3|10496.3|41
1648600210000|2022-03-30 00:30:10|10505.5|10501.5|10505.5|10501.5|10506.7|10502.7|10504.5|10500.5|7
1648600220000|2022-03-30 00:30:20|10504|10500|10504.5|10500.5|10505.3|10501.3|10504|10500|3
1648600230000|2022-03-30 00:30:30|10504.2|10500.2|10503.5|10499.5|10504.5|10500.5|10503.5|10499.5|4
1648600240000|2022-03-30 00:30:40|10502.8|10498.8|10499|10495|10502.8|10498.8|10499|10495|10
1648600250000|2022-03-30 00:30:50|10499.3|10495.3|10499.5|10495.5|10500.5|10496.5|10499.3|10495.3|4
1648600260000|2022-03-30 00:31:00|10499|10495|10491.3|10487.3|10499.3|10495.3|10491.2|10487.2|25
1648600270000|2022-03-30 00:31:10|10491.5|10487.5|10488|10484|10491.5|10487.5|10488|10484|7
1648600280000|2022-03-30 00:31:20|10488.5|10484.5|10486.5|10482.5|10491.5|10486|10485|10481|21
1648600290000|2022-03-30 00:31:30|10486.8|10482.8|10485.5|10481.5|10487.8|10483.5|10484.5|10479.5|10
1648600300000|2022-03-30 00:31:40|10485.3|10481.3|10482|10478|10486|10482|10481.5|10477.5|11
1648600310000|2022-03-30 00:31:50|10481.8|10477.8|10483|10479|10483|10479|10481.5|10477.5|12
1648600320000|2022-03-30 00:32:00|10480.7|10476.7|10469.1|10465.1|10480.7|10476.7|10469.1|10465.1|19
1648600330000|2022-03-30 00:32:10|10468|10464|10471.1|10467.1|10473.6|10469|10468|10463.2|13
1648600340000|2022-03-30 00:32:20|10472.6|10464.6|10475.8|10471.8|10479.2|10474.6|10469|10464.6|30
1648600350000|2022-03-30 00:32:30|10476|10472|10482|10478|10484.3|10478.8|10476|10472|4
1648600360000|2022-03-30 00:32:40|10482.3|10478.3|10491.5|10487.5|10491.5|10487.5|10482.3|10478.3|12
1648600370000|2022-03-30 00:32:50|10491.6|10487.6|10493.5|10489.5|10493.5|10489.5|10491.6|10487.6|2
1648600380000|2022-03-30 00:33:00|10492.8|10488.8|10490.5|10486.5|10494.3|10490.3|10490.5|10486.5|16
1648600390000|2022-03-30 00:33:10|10491.2|10487.2|10494.3|10490.3|10494.5|10490.3|10491.2|10486.5|4
1648600400000|2022-03-30 00:33:20|10493.6|10489.6|10493.1|10489.1|10494.8|10490.8|10493|10489|6
1648600410000|2022-03-30 00:33:30|10493|10489|10493.8|10489.8|10493.8|10489.8|10493|10489|0
1648600420000|2022-03-30 00:33:40|10494.2|10490.2|10491.5|10487.5|10495.3|10491.3|10491.5|10487.5|5
1648600440000|2022-03-30 00:34:00|||||||||1
1648600450000|2022-03-30 00:34:10|10493.2|10489.2|10497.5|10493.5|10501|10497|10493.2|10489.2|11
1648600460000|2022-03-30 00:34:20|10495.8|10491.8|10496|10492|10498.5|10494.5|10494.3|10490.3|11
1648600470000|2022-03-30 00:34:30|10495.5|10491.5|10494|10490|10496.5|10492.5|10494|10490|5
1648600480000|2022-03-30 00:34:40|10493.6|10489.6|10490.5|10486.5|10493.6|10489.6|10490.5|10486.5|4
1648600490000|2022-03-30 00:34:50|10491|10487|10491|10487|10491|10487|10490.6|10486.6|1
1648600500000|2022-03-30 00:35:00|10489.5|10485.5|10489.5|10485.5|10489.5|10485.5|10489.1|10485.1|4
1648600520000|2022-03-30 00:35:20|10491|10487|10490|10486|10491.7|10487.7|10490|10486|8
1648600530000|2022-03-30 00:35:30|10497.5|10493.5|10498|10494|10501.7|10497.7|10497.5|10493.5|48
1648600540000|2022-03-30 00:35:40|10498.1|10494.1|10500.1|10496.1|10500.1|10496.1|10498.1|10494.1|1
1648600550000|2022-03-30 00:35:50|10500.5|10496.5|10499.5|10495.5|10500.5|10496.5|10499.5|10495.5|2
1648600560000|2022-03-30 00:36:00|10498|10494|10497.5|10493.5|10498|10494|10497|10493|4
1648600570000|2022-03-30 00:36:10|10497.1|10493.1|10496.5|10492.5|10497.1|10493.1|10496.5|10492.5|1
1648600590000|2022-03-30 00:36:30|10496.8|10492.8|10496.5|10492.5|10496.8|10492.8|10494.5|10490.5|4
1648600600000|2022-03-30 00:36:40|10496|10492|10491.5|10487.5|10496|10492|10490|10486|4
1648600610000|2022-03-30 00:36:50|10490|10486|10488.1|10484.1|10490|10486|10482|10478|18
1648600620000|2022-03-30 00:37:00|10488.3|10484.3|10489.5|10485.5|10491.6|10487.6|10488.3|10483.5|11
1648600630000|2022-03-30 00:37:10|10489.3|10485.3|10488.5|10484.5|10489.5|10485.5|10484.9|10480.9|8
1648600640000|2022-03-30 00:37:20|10489.5|10485.5|10489.5|10485.5|10489.5|10485.5|10489.5|10485.5|0
1648600660000|2022-03-30 00:37:40|10487.7|10483.7|10489.5|10485.5|10489.5|10485.5|10487|10483|5
1648600670000|2022-03-30 00:37:50|10488.5|10484.5|10486.5|10482.5|10489.6|10485|10486|10481.6|5
1648600680000|2022-03-30 00:38:00|10487|10483|10489|10485|10491|10487|10487|10483|15
1648600690000|2022-03-30 00:38:10|10488.6|10484.6|10486.1|10482.1|10488.6|10484.6|10485.5|10481.5|7
1648600700000|2022-03-30 00:38:20|10486.3|10482.3|10486.3|10482.3|10486.3|10482.3|10486|10482|0
1648600710000|2022-03-30 00:38:30|10486.5|10482.5|10485.5|10481.5|10486.5|10482.5|10485.5|10481.5|3
1648600720000|2022-03-30 00:38:40|10485.8|10481.8|10491.5|10487.5|10491.8|10487.8|10485.8|10480.5|9
1648600730000|2022-03-30 00:38:50|10491.6|10487.6|10492.5|10488.5|10496|10492|10491.6|10487.6|7
1648600740000|2022-03-30 00:39:00|10491.8|10487.8|10494|10490|10494|10490|10491|10487|2
1648600750000|2022-03-30 00:39:10|10493.6|10489.6|10491|10487|10493.6|10489.6|10491|10487|2
1648600760000|2022-03-30 00:39:20|10490.6|10486.6|10490.5|10486.5|10492|10488|10489|10485|11
1648600770000|2022-03-30 00:39:30|10490.1|10486.1|10490.5|10486.5|10491|10487|10489.5|10485.5|1
1648600780000|2022-03-30 00:39:40|10490.8|10486.8|10490.5|10486.5|10492.5|10488.5|10490.5|10486.5|2
1648600790000|2022-03-30 00:39:50|10490|10486|10490|10486|10491.5|10487.5|10490|10486|2
1648600800000|2022-03-30 00:40:00|10489.6|10485.6|10487.5|10483.5|10489.6|10485.6|10487.5|10483.5|8
1648600810000|2022-03-30 00:40:10|10488|10484|10490|10486|10490|10486|10487|10483|10
1648600820000|2022-03-30 00:40:20|10492|10488|10481.9|10477.9|10493.8|10489.8|10481.9|10477.9|9
1648600830000|2022-03-30 00:40:30|10482.4|10478.4|10484.8|10480.8|10484.9|10480.9|10482.4|10478.4|4
1648600840000|2022-03-30 00:40:40|10483.6|10479.6|10486.9|10482.9|10486.9|10482.9|10482.9|10478.9|3
1648600850000|2022-03-30 00:40:50|10487.3|10483.3|10487.9|10483.9|10488.4|10484.4|10484.9|10480.9|4
1648600860000|2022-03-30 00:41:00|10487.6|10483.6|10491.9|10487.9|10494.8|10490.8|10485.9|10481.9|11
1648600870000|2022-03-30 00:41:10|10492.1|10488.1|10491.9|10487.9|10495.8|10491.8|10491.9|10487.9|1
1648600880000|2022-03-30 00:41:20|10492.3|10488.3|10491.1|10487.1|10494.4|10490.4|10490.4|10486.4|11
1648600890000|2022-03-30 00:41:30|10490.4|10486.4|10494.4|10490.4|10494.6|10490.6|10490.4|10486.4|4
1648600900000|2022-03-30 00:41:40|10494.9|10490.9|10498.3|10494.3|10498.3|10494.3|10494.4|10490.4|5
1648600910000|2022-03-30 00:41:50|10497.9|10493.9|10500.3|10496.3|10500.3|10496.3|10495.8|10491.8|7
1648600920000|2022-03-30 00:42:00|10499.9|10495.9|10493.8|10489.8|10499.9|10495.9|10491.3|10487.3|10
1648600930000|2022-03-30 00:42:10|10493.4|10489.4|10492.8|10488.8|10499.1|10495.1|10492.8|10488.8|18
1648600940000|2022-03-30 00:42:20|10493.3|10489.3|10493.3|10489.3|10494.8|10490.8|10493.3|10489.3|3
1648600950000|2022-03-30 00:42:30|10492.9|10488.9|10492.8|10488.8|10492.9|10488.9|10492.8|10488.8|0
1648600960000|2022-03-30 00:42:40|10492.9|10488.9|10494.3|10490.3|10494.3|10490.3|10492.9|10488.9|0
1648600970000|2022-03-30 00:42:50|10496|10492|10499.8|10495.8|10499.9|10495.9|10496|10492|4
1648600980000|2022-03-30 00:43:00|10499.4|10495.4|10498.4|10494.4|10499.8|10495.8|10498.4|10494.4|1
1648600990000|2022-03-30 00:43:10|10499.3|10495.3|10494.8|10490.8|10499.8|10495.8|10494.8|10490.8|6
1648601000000|2022-03-30 00:43:20|10495.1|10491.1|10493.8|10489.8|10496.3|10492.3|10493.8|10489.8|3
1648601010000|2022-03-30 00:43:30|10494.5|10490.5|10493.3|10489.3|10494.8|10490.8|10492.8|10488.8|3
1648601020000|2022-03-30 00:43:40|10494|10490|10504.8|10500.8|10506.3|10502.3|10494|10490|31
1648601030000|2022-03-30 00:43:50|10505.1|10501.1|10503.1|10499.1|10506|10502|10499.8|10495.8|17
1648601040000|2022-03-30 00:44:00|10501.7|10497.7|10500.3|10496.3|10503.3|10499.3|10500.3|10496.3|14
1648601050000|2022-03-30 00:44:10|10500|10496|10503.4|10499.4|10503.6|10499.6|10499.3|10495.3|4
1648601060000|2022-03-30 00:44:20|10503.3|10499.3|10504.3|10500.3|10505.3|10501.3|10503.3|10499.3|6
1648601070000|2022-03-30 00:44:30|10504.6|10500.6|10503.8|10499.8|10504.8|10500.8|10500.8|10496.8|22
1648601080000|2022-03-30 00:44:40|10504|10500|10499.8|10495.8|10504|10500|10499.3|10495.3|4
1648601090000|2022-03-30 00:44:50|10499.6|10495.6|10499.8|10495.8|10500|10496|10497.8|10493.8|5
1648601100000|2022-03-30 00:45:00|10497.8|10493.8|10499.6|10495.6|10499.8|10495.8|10497.8|10493.8|3
1648601110000|2022-03-30 00:45:10|10499.8|10495.8|10505.3|10501.3|10505.8|10501.8|10499.8|10495.8|7
1648601120000|2022-03-30 00:45:20|10504.6|10500.6|10503.8|10499.8|10506.6|10502.6|10503.8|10499.8|4
1648601130000|2022-03-30 00:45:30|10504.1|10500.1|10508.1|10504.1|10508.1|10504.1|10504.1|10500.1|7
1648601140000|2022-03-30 00:45:40|10508.5|10504.5|10506|10502|10509.3|10505.3|10503.3|10499.3|24
1648601150000|2022-03-30 00:45:50|10506.6|10502.6|10504|10500|10507|10503|10504|10500|3
1648601160000|2022-03-30 00:46:00|10504.3|10500.3|10505.5|10501.5|10505.5|10501.5|10503.5|10499.5|1
1648601170000|2022-03-30 00:46:10|10504.4|10500.4|10504|10500|10505.3|10501.3|10503.3|10499.3|13
1648601180000|2022-03-30 00:46:20|10503.1|10499.1|10504.5|10500.5|10504.5|10500.5|10501.6|10497.6|5
1648601190000|2022-03-30 00:46:30|10504.4|10500.4|10499.9|10495.9|10504.4|10500.4|10498.4|10494.4|7
1648601200000|2022-03-30 00:46:40|10498.9|10494.9|10494.4|10490.4|10498.9|10494.9|10493.4|10489.4|11
1648601210000|2022-03-30 00:46:50|10493.8|10489.8|10494.4|10490.4|10494.4|10490.4|10493.8|10489.8|1
1648601220000|2022-03-30 00:47:00|10494.9|10490.9|10496.4|10492.4|10496.4|10492.4|10494.9|10490.9|3
1648601230000|2022-03-30 00:47:10|10496.9|10492.9|10497.9|10493.9|10497.9|10493.9|10495.1|10491.1|3
1648601260000|2022-03-30 00:47:40|10496.9|10492.9|10496.9|10492.9|10497.9|10493.9|10496.9|10492.9|2
1648601270000|2022-03-30 00:47:50|10497.6|10493.6|10498.4|10494.4|10500.4|10496.4|10497.6|10493.6|6
1648601280000|2022-03-30 00:48:00|10497.4|10493.4|10495.4|10491.4|10497.4|10493.4|10495.4|10491.4|2
1648601290000|2022-03-30 00:48:10|10496.4|10492.4|10499.9|10495.9|10499.9|10495.9|10496.4|10492.4|4
1648601300000|2022-03-30 00:48:20|10498.9|10494.9|10496.9|10492.9|10498.9|10494.9|10496.9|10492.9|1
1648601310000|2022-03-30 00:48:30|10498.4|10494.4|10497.9|10493.9|10498.4|10494.4|10497.9|10493.9|1
1648601340000|2022-03-30 00:49:00|10499.6|10495.6|10496.9|10492.9|10499.6|10495.6|10496.9|10492.9|6
1648601350000|2022-03-30 00:49:10|10497.3|10493.3|10497.4|10493.4|10499.5|10495.5|10497.3|10493.3|6
1648601380000|2022-03-30 00:49:40|10495.4|10491.4|10495.9|10491.9|10495.9|10491.9|10495.4|10491.4|3
1648601400000|2022-03-30 00:50:00|10496.3|10492.3|10496.3|10492.3|10496.3|10492.3|10496.3|10492.3|1
1648601410000|2022-03-30 00:50:10|10496.4|10492.4|10496.4|10492.4|10496.4|10492.4|10496.4|10492.4|0
1648601430000|2022-03-30 00:50:30|10496.6|10492.6|10495.4|10491.4|10497.4|10493.4|10495.4|10491.4|4
1648601440000|2022-03-30 00:50:40|10495.9|10491.9|10497.9|10493.9|10497.9|10493.9|10495.6|10491.6|3
1648601450000|2022-03-30 00:50:50|10498.4|10494.4|10499.9|10495.9|10500.4|10496.4|10498.4|10494.4|5
1648601460000|2022-03-30 00:51:00|10499.4|10495.4|10499.9|10495.9|10499.9|10495.9|10499.4|10495.4|0
1648601470000|2022-03-30 00:51:10|10497.9|10493.9|10496.9|10492.9|10497.9|10493.9|10496.9|10492.9|3
1648601480000|2022-03-30 00:51:20|10497.9|10493.9|10498.4|10494.4|10498.4|10494.4|10497.9|10493.9|0
1648601510000|2022-03-30 00:51:50|10498.8|10494.8|10498.9|10494.9|10498.9|10494.9|10498.8|10494.8|0
1648601540000|2022-03-30 00:52:20|10498.1|10494.1|10496.9|10492.9|10498.1|10494.1|10496.9|10492.9|1
1648601550000|2022-03-30 00:52:30|10496.6|10492.6|10495.4|10491.4|10496.6|10492.6|10495.4|10491.4|1
1648601560000|2022-03-30 00:52:40|10495.9|10491.9|10496.3|10492.3|10496.6|10492.6|10495.9|10491.9|4
1648601570000|2022-03-30 00:52:50|10496.6|10492.6|10496.4|10492.4|10498.4|10494.4|10496.4|10492.4|2
1648601580000|2022-03-30 00:53:00|10495.4|10491.4|10498.4|10494.4|10499.4|10495.4|10495.4|10491.4|6
1648601590000|2022-03-30 00:53:10|10496.9|10492.9|10498.4|10494.4|10498.4|10494.4|10496.9|10492.9|1
1648601600000|2022-03-30 00:53:20|10498.9|10494.9|10493.2|10489.2|10499.9|10495.9|10491.6|10487.6|39
1648601610000|2022-03-30 00:53:30|10493.5|10489.5|10499.9|10495.9|10499.9|10495.9|10493.5|10489.5|7
1648601620000|2022-03-30 00:53:40|10499.6|10495.6|10498.4|10494.4|10499.6|10495.6|10495.9|10491.9|9
1648601630000|2022-03-30 00:53:50|10497.9|10493.9|10498.4|10494.4|10498.4|10494.4|10497.9|10493.9|1
1648601640000|2022-03-30 00:54:00|10498.1|10494.1|10498.4|10494.4|10498.4|10494.4|10498.1|10494.1|2
1648601650000|2022-03-30 00:54:10|10496.9|10492.9|10498.4|10494.4|10498.4|10494.4|10496.9|10492.9|6
1648601660000|2022-03-30 00:54:20|10498.6|10494.6|10500.4|10496.4|10500.4|10496.4|10498.6|10494.6|2
1648601670000|2022-03-30 00:54:30|10500.9|10496.9|10503.4|10499.4|10503.4|10499.4|10500.9|10496.9|6
1648601680000|2022-03-30 00:54:40|10503.3|10499.3|10503.7|10499.7|10505.1|10501.1|10501.9|10497.9|7
1648601690000|2022-03-30 00:54:50|10501.9|10497.9|10501.4|10497.4|10502.9|10498.9|10500.9|10496.9|1
1648601700000|2022-03-30 00:55:00|10500.9|10496.9|10508.9|10504.9|10509.2|10505.2|10500.9|10496.9|17
1648601710000|2022-03-30 00:55:10|10508.4|10504.4|10508.7|10504.7|10509.1|10505.1|10507.1|10503.1|3
1648601720000|2022-03-30 00:55:20|10509.1|10505.1|10526.4|10522.4|10528.6|10524.6|10509.1|10505.1|79
1648601730000|2022-03-30 00:55:30|10526.9|10522.9|10526.6|10522.6|10528.9|10524.9|10523.7|10519.7|18
1648601740000|2022-03-30 00:55:40|10526.9|10522.9|10525.9|10521.9|10527.4|10523.4|10523.2|10519.2|19
1648601750000|2022-03-30 00:55:50|10526.2|10522.2|10523.7|10519.7|10530.2|10526.2|10522.2|10518.2|22
1648601760000|2022-03-30 00:56:00|10523.1|10519.1|10524.7|10520.7|10525.1|10521.1|10523.1|10519.1|4
1648601770000|2022-03-30 00:56:10|10525.4|10521.4|10530.2|10526.2|10530.2|10526.2|10525.4|10521.4|9
1648601780000|2022-03-30 00:56:20|10530.7|10526.7|10530.2|10526.2|10531.1|10527.1|10529.7|10525.7|8
1648601790000|2022-03-30 00:56:30|10530.6|10526.6|10530.7|10526.7|10531.2|10527.2|10529.2|10525.2|11
1648601800000|2022-03-30 00:56:40|10531.1|10527.1|10538.4|10534.4|10538.9|10534.9|10529.4|10525.4|44
1648601810000|2022-03-30 00:56:50|10538.8|10534.8|10533.4|10529.4|10540.4|10536.4|10532.9|10528.9|15
1648601820000|2022-03-30 00:57:00|10533.7|10529.7|10533.4|10529.4|10534.9|10530.9|10530.9|10526.9|9
1648601830000|2022-03-30 00:57:10|10532.7|10528.7|10535.9|10531.9|10535.9|10531.9|10532.7|10528.7|9
1648601840000|2022-03-30 00:57:20|10536.3|10532.3|10534.9|10530.9|10539.4|10535.4|10534.9|10530.9|12
1648601850000|2022-03-30 00:57:30|10533.5|10529.5|10531.1|10527.1|10533.5|10529.5|10530.4|10526.4|20
1648601860000|2022-03-30 00:57:40|10530.9|10526.9|10528.4|10524.4|10531.4|10527.4|10526.9|10522.9|9
1648601870000|2022-03-30 00:57:50|10529.4|10525.4|10526.4|10522.4|10529.4|10525.4|10526.4|10522.4|6
1648601880000|2022-03-30 00:58:00|10527.1|10523.1|10528.4|10524.4|10528.4|10524.4|10527.1|10523.1|4
1648601890000|2022-03-30 00:58:10|10529.4|10525.4|10528.4|10524.4|10529.9|10525.9|10528.4|10524.4|4
1648601900000|2022-03-30 00:58:20|10528.3|10524.3|10527.9|10523.9|10528.3|10524.3|10527.9|10523.9|1
1648601910000|2022-03-30 00:58:30|10527.8|10523.8|10527.4|10523.4|10527.8|10523.8|10526.9|10522.9|1
1648601920000|2022-03-30 00:58:40|10527.1|10523.1|10528.4|10524.4|10532.9|10528.9|10526.9|10522.9|8
1648601930000|2022-03-30 00:58:50|10529.8|10525.8|10537.4|10533.4|10537.4|10533.4|10529.8|10525.8|12
1648601940000|2022-03-30 00:59:00|10536.6|10532.6|10535.9|10531.9|10537.1|10533.1|10532.9|10528.9|11
1648601950000|2022-03-30 00:59:10|10535.4|10531.4|10531.9|10527.9|10535.9|10531.9|10531.4|10527.4|25
1648601960000|2022-03-30 00:59:20|10531.6|10527.6|10532.1|10528.1|10532.4|10528.4|10529.7|10525.7|4
1648601970000|2022-03-30 00:59:30|10531.9|10527.9|10533.3|10529.3|10533.9|10529.9|10530.9|10526.9|7
1648601980000|2022-03-30 00:59:40|10541.2|10533.2|10539.4|10535.4|10544.4|10540.4|10536.4|10532.4|63
1648601990000|2022-03-30 00:59:50|10539.6|10535.6|10541.4|10537.4|10542.9|10538.9|10539.6|10535.6|8
1648602000000|2022-03-30 01:00:00|10542.3|10538.3|10521.4|10517.4|10542.4|10538.4|10518.3|10514.3|94
1648602010000|2022-03-30 01:00:10|10521.9|10517.9|10500.2|10496.2|10522.4|10518.4|10496.4|10490.9|121
1648602020000|2022-03-30 01:00:20|10501.2|10493.2|10515.2|10511.2|10519.7|10513.2|10498.5|10493.2|62
1648602030000|2022-03-30 01:00:30|10515.7|10511.7|10505.2|10501.2|10516.7|10512.7|10503.2|10497.7|45
1648602040000|2022-03-30 01:00:40|10505.9|10501.9|10504.2|10500.2|10508.7|10504.4|10499.2|10493.6|35
1648602050000|2022-03-30 01:00:50|10503.9|10499.9|10509.2|10505.2|10511.7|10506.2|10503.7|10498.9|9
1648602060000|2022-03-30 01:01:00|10510.4|10506.4|10508.4|10504.4|10513.7|10508.7|10505.2|10501.2|32
1648602070000|2022-03-30 01:01:10|10508|10504|10500.7|10496.7|10509.9|10504.9|10500.4|10496.4|28
1648602080000|2022-03-30 01:01:20|10499.6|10495.6|10499.9|10495.9|10504.4|10500.4|10495.9|10491.9|58
1648602090000|2022-03-30 01:01:30|10500|10496|10502.7|10498.7|10503.9|10498.9|10496.1|10492.1|22
1648602100000|2022-03-30 01:01:40|10502.9|10498.9|10498.9|10494.9|10502.9|10498.9|10495.9|10490.9|45
1648602110000|2022-03-30 01:01:50|10499|10495|10499.2|10495.2|10503.3|10498.7|10498.7|10494.7|26
1648602120000|2022-03-30 01:02:00|10499.7|10495.7|10499.7|10495.7|10502.7|10497.9|10498.9|10494.2|18
1648602130000|2022-03-30 01:02:10|10499.9|10495.9|10500|10496|10500.2|10496|10494.2|10490.2|42
1648602140000|2022-03-30 01:02:20|10500.5|10496.5|10500.4|10496.4|10502.7|10496.5|10498.9|10494.7|9
1648602150000|2022-03-30 01:02:30|10499.3|10495.3|10498.7|10494.7|10501.4|10497.4|10498.7|10494.7|11
1648602160000|2022-03-30 01:02:40|10495.7|10491.7|10499.7|10495.7|10501|10497|10495.2|10491.2|27
1648602170000|2022-03-30 01:02:50|10500.7|10496.7|10497.7|10493.7|10500.7|10496.7|10495.7|10491.7|18
1648602180000|2022-03-30 01:03:00|10496.7|10492.7|10498.9|10494.9|10500.5|10496.5|10496.7|10492.7|7
1648602190000|2022-03-30 01:03:10|10499|10495|10509.2|10505.2|10509.7|10505.2|10498.2|10494.2|27
1648602200000|2022-03-30 01:03:20|10508.9|10504.9|10508.2|10504.2|10514.2|10510.2|10507.7|10503.7|32
1648602210000|2022-03-30 01:03:30|10507.2|10503.2|10503.9|10499.9|10511.7|10506.2|10503.7|10499.7|17
1648602220000|2022-03-30 01:03:40|10504|10500|10503.7|10499.7|10506.5|10502.5|10503.7|10499.7|2
1648602230000|2022-03-30 01:03:50|10505.2|10501.2|10489.2|10485.2|10505.2|10501.2|10489.2|10485.2|61
1648602240000|2022-03-30 01:04:00|10488.5|10484.5|10480.9|10476.9|10489|10484.5|10477|10473|44
1648602250000|2022-03-30 01:04:10|10483.9|10479.9|10488.9|10484.9|10489.4|10485.4|10483|10478|35
1648602260000|2022-03-30 01:04:20|10487.9|10483.9|10488.5|10484.5|10489.9|10485.9|10487.4|10483.4|5
1648602270000|2022-03-30 01:04:30|10488.9|10484.9|10480.3|10476.3|10490.9|10485.4|10480.3|10476.3|14
1648602280000|2022-03-30 01:04:40|10479.5|10475.5|10479.5|10475.5|10481.9|10476.5|10475.2|10471.2|17
1648602290000|2022-03-30 01:04:50|10479|10475|10481.2|10477.2|10482|10478|10477.9|10472|6
1648602300000|2022-03-30 01:05:00|10482.5|10474.5|10492.7|10488.7|10493|10489|10479.5|10474|18
1648602310000|2022-03-30 01:05:10|10488.7|10484.7|10487.5|10483.5|10490|10486|10487.5|10482|21
1648602320000|2022-03-30 01:05:20|10487.8|10483.8|10489|10485|10489|10485|10487.5|10483.5|6
1648602330000|2022-03-30 01:05:30|10488.7|10484.7|10486|10482|10490|10486|10486|10482|6
1648602340000|2022-03-30 01:05:40|10486.3|10482.3|10479|10475|10486.7|10482.7|10477|10473|8
1648602350000|2022-03-30 01:05:50|10479.5|10475.5|10480.5|10476.5|10486|10482|10479|10473.8|4
1648602360000|2022-03-30 01:06:00|10482.2|10474.2|10479|10475|10482.2|10476|10477|10473|4
1648602370000|2022-03-30 01:06:10|10477|10473|10468.5|10464.5|10478.5|10474.5|10468|10464|23
1648602380000|2022-03-30 01:06:20|10468.7|10464.7|10468.5|10464.5|10471|10467|10466.5|10462.5|20
1648602390000|2022-03-30 01:06:30|10468.2|10464.2|10468|10464|10472|10467|10468|10462.8|11
1648602400000|2022-03-30 01:06:40|10467.5|10463.5|10470|10466|10471.2|10467.2|10464.8|10460.8|20
1648602410000|2022-03-30 01:06:50|10470.5|10466.5|10478.2|10474.2|10483|10477.7|10470.2|10466.2|23
1648602420000|2022-03-30 01:07:00|10477.5|10473.5|10470.2|10466.2|10478.2|10474.2|10469.2|10463.7|18
1648602430000|2022-03-30 01:07:10|10470.8|10466.8|10469.7|10465.7|10473.7|10467.7|10469.7|10464.7|2
1648602440000|2022-03-30 01:07:20|10470.7|10466.7|10472.2|10468.2|10474.8|10469.7|10470.7|10466.7|6
1648602450000|2022-03-30 01:07:30|10472.7|10468.7|10466.7|10462.7|10472.7|10468.7|10465.5|10460.7|6
1648602460000|2022-03-30 01:07:40|10467|10463|10468|10464|10468.5|10464.5|10466.7|10462.7|6
1648602470000|2022-03-30 01:07:50|10468.5|10464.5|10469.2|10465.2|10470.9|10466.9|10467.2|10463.2|3
1648602480000|2022-03-30 01:08:00|10467.8|10463.8|10467.2|10463.2|10470.8|10464.9|10467.2|10462.8|2
1648602490000|2022-03-30 01:08:10|10466.8|10462.8|10462.3|10458.3|10466.8|10462.8|10458.3|10454.3|37
1648602500000|2022-03-30 01:08:20|10462|10458|10460.8|10456.8|10462.3|10458.3|10458.5|10454.5|10
1648602510000|2022-03-30 01:08:30|10461.2|10457.2|10459.7|10455.7|10461.2|10457.2|10458.2|10454.2|15
1648602520000|2022-03-30 01:08:40|10459.8|10455.8|10455.8|10451.8|10460.2|10456.2|10455.1|10451.1|27
1648602530000|2022-03-30 01:08:50|10456.5|10452.5|10454.6|10450.6|10457.3|10452.5|10454.1|10449.3|8
1648602540000|2022-03-30 01:09:00|10454.1|10450.1|10452.1|10448.1|10455.1|10451.1|10449.1|10444.1|21
1648602550000|2022-03-30 01:09:10|10452|10448|10450|10446|10452|10448|10449|10445|14
1648602560000|2022-03-30 01:09:20|10450.3|10446.3|10453.8|10449.8|10455.8|10451.8|10450.3|10446.3|20
1648602570000|2022-03-30 01:09:30|10453.3|10449.3|10454.7|10450.7|10455.5|10451.5|10453.3|10449.3|11
1648602580000|2022-03-30 01:09:40|10454.3|10450.3|10449.5|10445.5|10455.1|10450.3|10449|10445|15
1648602590000|2022-03-30 01:09:50|10449.8|10445.8|10451|10447|10451.3|10447.3|10449.5|10445.5|2
1648602600000|2022-03-30 01:10:00|10450.8|10446.8|10450|10446|10451|10447|10447.3|10443.3|23
1648602610000|2022-03-30 01:10:10|10450.3|10446.3|10433.9|10429.9|10450.3|10446.3|10429.7|10425.7|138
1648602620000|2022-03-30 01:10:20|10433.6|10429.6|10421.6|10417.6|10433.6|10429.6|10413.9|10409.9|111
1648602630000|2022-03-30 01:10:30|10421.9|10417.9|10432.4|10428.4|10434.3|10429.8|10421.1|10415.4|107
1648602640000|2022-03-30 01:10:40|10433.3|10429.3|10420.1|10416.1|10433.4|10429.3|10420.1|10416.1|22
1648602650000|2022-03-30 01:10:50|10420.8|10416.8|10419.4|10415.4|10424.1|10420.1|10416.6|10412.4|46
1648602660000|2022-03-30 01:11:00|10420.6|10416.6|10431.8|10427.8|10434.4|10429.1|10420.6|10416.6|33
1648602670000|2022-03-30 01:11:10|10431.6|10427.6|10427.6|10423.6|10431.6|10427.6|10424.6|10420.6|20
1648602680000|2022-03-30 01:11:20|10428.1|10424.1|10426.9|10422.9|10433.3|10429.3|10426.9|10422.9|34
1648602690000|2022-03-30 01:11:30|10427.8|10423.8|10422.9|10418.9|10428.8|10424.8|10419.3|10415.3|47
1648602700000|2022-03-30 01:11:40|10423.3|10419.3|10424.9|10420.9|10426.6|10422.6|10422.9|10418.9|11
1648602710000|2022-03-30 01:11:50|10424.6|10420.6|10421.9|10417.9|10429.6|10425.6|10421.4|10417.4|24
1648602720000|2022-03-30 01:12:00|10421.4|10417.4|10419.9|10415.9|10422.4|10418.4|10416.8|10412.8|30
1648602730000|2022-03-30 01:12:10|10420.3|10416.3|10424.4|10420.4|10425.4|10420.9|10418.9|10414.9|9
1648602740000|2022-03-30 01:12:20|10425.1|10421.1|10427.9|10423.9|10430.3|10426.3|10424.4|10420.4|31
1648602750000|2022-03-30 01:12:30|10428.2|10424.2|10423.8|10419.8|10429.1|10425.1|10423.7|10419.7|9
1648602760000|2022-03-30 01:12:40|10424.3|10420.3|10428.9|10424.9|10432.1|10425.6|10424.3|10420.3|17
1648602770000|2022-03-30 01:12:50|10428.4|10424.4|10427.3|10423.3|10430.8|10426.8|10425.9|10421.9|11
1648602780000|2022-03-30 01:13:00|10427.4|10423.4|10426.9|10422.9|10429.3|10424.3|10426.1|10421.1|4
1648602790000|2022-03-30 01:13:10|10426.8|10422.8|10426.9|10422.9|10427.3|10423.3|10426.4|10422.4|0
1648602800000|2022-03-30 01:13:20|10426.6|10422.6|10428.3|10424.3|10430.4|10426.4|10426.6|10422.6|12
1648602810000|2022-03-30 01:13:30|10428.6|10424.6|10438.8|10434.8|10438.8|10434.8|10428.6|10424.6|83
1648602820000|2022-03-30 01:13:40|10438.3|10434.3|10445.3|10441.3|10447.3|10443|10438.3|10433.4|56
1648602830000|2022-03-30 01:13:50|10445.1|10441.1|10449.3|10441.3|10452.3|10447.1|10444.4|10439|37
1648602840000|2022-03-30 01:14:00|10447.6|10443.6|10453.1|10449.1|10455.1|10450.3|10447.6|10443.3|13
1648602850000|2022-03-30 01:14:10|10453.3|10449.3|10456.8|10452.8|10461.3|10455.1|10452.1|10448.1|30
1648602860000|2022-03-30 01:14:20|10456.3|10452.3|10455.3|10451.3|10460.3|10456.3|10452.8|10448.8|47
1648602870000|2022-03-30 01:14:30|10454.3|10450.3|10457.1|10453.1|10457.8|10453.8|10452.8|10448.3|4
1648602880000|2022-03-30 01:14:40|10457.3|10453.3|10451.5|10447.5|10459.3|10454.3|10450.5|10446.5|35
1648602890000|2022-03-30 01:14:50|10451.1|10447.1|10458.3|10454.3|10461|10455.3|10450|10445.1|40
1648602900000|2022-03-30 01:15:00|10457.6|10453.6|10452|10448|10458|10454|10448.1|10443|16
1648602910000|2022-03-30 01:15:10|10451.6|10447.6|10448.3|10444.3|10452|10448|10448|10444|11
1648602920000|2022-03-30 01:15:20|10448.8|10444.8|10447|10443|10451.6|10447.6|10446|10442|11
1648602930000|2022-03-30 01:15:30|10446.6|10442.6|10443|10439|10447|10443|10438.5|10432|24
1648602940000|2022-03-30 01:15:40|10442.5|10438.5|10429.4|10425.4|10442.5|10438.5|10428.1|10423.5|24
1648602950000|2022-03-30 01:15:50|10429.9|10425.9|10436.4|10432.4|10437.1|10433.1|10429.9|10425.9|12
1648602960000|2022-03-30 01:16:00|10436.3|10432.3|10436|10432|10436.4|10432.4|10433.4|10429.4|5
1648602970000|2022-03-30 01:16:10|10435.9|10431.9|10435.4|10431.4|10438.1|10432.6|10434.3|10429.4|6
1648602980000|2022-03-30 01:16:20|10435.9|10431.9|10426.8|10422.8|10436.3|10432.3|10423.1|10418.7|47
1648602990000|2022-03-30 01:16:30|10425.6|10421.6|10420.1|10416.1|10425.8|10421.8|10415.9|10411.1|53
1648603000000|2022-03-30 01:16:40|10420.3|10416.3|10420.1|10416.1|10423.9|10419.9|10415.9|10411.9|33
1648603010000|2022-03-30 01:16:50|10419.8|10415.8|10419.9|10415.9|10421.1|10415.9|10417.3|10413.1|5
1648603020000|2022-03-30 01:17:00|10420.6|10416.6|10431.6|10427.6|10436.3|10431.3|10420.6|10416.3|44
1648603030000|2022-03-30 01:17:10|10433.3|10429.3|10429.1|10421.1|10434.3|10429.3|10425.3|10420.1|11
1648603040000|2022-03-30 01:17:20|10428.8|10420.8|10443.8|10439.8|10444.8|10439.8|10423.4|10419.3|75
1648603050000|2022-03-30 01:17:30|10444.3|10440.3|10443.6|10439.6|10446.6|10442.6|10442.1|10437.7|12
1648603060000|2022-03-30 01:17:40|10442.9|10438.9|10443.3|10439.3|10446.1|10441.3|10439.8|10435.8|11
1648603070000|2022-03-30 01:17:50|10444.8|10440.8|10444.3|10440.3|10445.3|10441.3|10444.3|10440.3|1
1648603080000|2022-03-30 01:18:00|10442.6|10438.6|10453.8|10449.8|10454.2|10450.2|10441.8|10436.1|32
1648603090000|2022-03-30 01:18:10|10453.9|10449.9|10447.1|10443.1|10455.2|10451.2|10446.9|10442.9|15
1648603100000|2022-03-30 01:18:20|10451.9|10443.9|10451.7|10447.7|10451.9|10447.7|10446.9|10442.9|10
1648603110000|2022-03-30 01:18:30|10453.2|10449.2|10453.4|10449.4|10453.4|10449.4|10446.7|10442.7|9
1648603120000|2022-03-30 01:18:40|10453.2|10449.2|10442.7|10438.7|10453.2|10449.2|10442.7|10438.7|5
1648603130000|2022-03-30 01:18:50|10433.9|10429.9|10431.1|10427.1|10438.2|10432.2|10429.1|10424.6|36
1648603140000|2022-03-30 01:19:00|10431.4|10427.4|10433.9|10429.9|10437.6|10433.6|10431.4|10427.4|23
1648603150000|2022-03-30 01:19:10|10435.1|10431.1|10437.6|10433.6|10437.6|10433.6|10434.1|10429.2|2
1648603160000|2022-03-30 01:19:20|10438.9|10430.9|10436.6|10432.6|10439.1|10433.6|10435.6|10430.9|1
1648603170000|2022-03-30 01:19:30|10437.6|10433.6|10439.1|10435.1|10439.1|10435.1|10437.1|10433.1|0
1648603180000|2022-03-30 01:19:40|10439.4|10435.4|10447.1|10443.1|10448.2|10443.1|10439.4|10435.4|9
1648603190000|2022-03-30 01:19:50|10447.4|10443.4|10449.1|10445.1|10449.1|10445.1|10446.9|10442.9|3
1648603200000|2022-03-30 01:20:00|10450.4|10446.4|10461.2|10453.2|10470.7|10466.7|10449.6|10445.6|78
1648603210000|2022-03-30 01:20:10|10460.6|10456.6|10458.7|10454.7|10464.2|10460.2|10451.1|10445.1|27
1648603220000|2022-03-30 01:20:20|10459.4|10455.4|10460.9|10456.9|10467.2|10463.2|10459.2|10455.1|24
1648603230000|2022-03-30 01:20:30|10460.7|10456.7|10460.2|10456.2|10460.7|10456.7|10458.7|10454.7|3
1648603240000|2022-03-30 01:20:40|10459.7|10455.7|10455.2|10451.2|10460.8|10456.8|10455.2|10450.2|11
1648603250000|2022-03-30 01:20:50|10455.9|10451.9|10459.7|10455.7|10460.2|10456.2|10455.9|10451.9|3
1648603260000|2022-03-30 01:21:00|10460.1|10456.1|10471.6|10467.6|10472.8|10468.8|10459.9|10455.9|52
1648603270000|2022-03-30 01:21:10|10470.2|10466.2|10474.7|10470.7|10476.2|10470.8|10467.2|10463.2|29
1648603280000|2022-03-30 01:21:20|10473.6|10469.6|10470.7|10466.7|10476.2|10472.2|10467.4|10461.4|23
1648603290000|2022-03-30 01:21:30|10471.2|10467.2|10471.7|10467.7|10472.7|10468.7|10471.2|10467.2|2
1648603300000|2022-03-30 01:21:40|10471.4|10467.4|10469.7|10465.7|10473.2|10467.7|10469.7|10464.2|4
1648603310000|2022-03-30 01:21:50|10471.4|10463.4|10468.7|10464.7|10471.4|10466.2|10468.6|10463.2|4
1648603320000|2022-03-30 01:22:00|10468.2|10464.2|10470.1|10466.1|10471.1|10467.1|10468.2|10464.2|6
1648603330000|2022-03-30 01:22:10|10470.2|10466.2|10465.7|10461.7|10470.2|10466.2|10457.7|10453.7|70
1648603340000|2022-03-30 01:22:20|10466.1|10462.1|10460.9|10456.9|10466.1|10462.1|10459.7|10454.2|8
1648603350000|2022-03-30 01:22:30|10461.2|10457.2|10461.7|10457.7|10462.2|10458.2|10460.7|10456.7|8
1648603360000|2022-03-30 01:22:40|10461.4|10457.4|10460.6|10456.6|10461.4|10457.4|10455.9|10451.9|9
1648603370000|2022-03-30 01:22:50|10460.7|10456.7|10459.1|10455.1|10461.2|10457.2|10454.2|10450.2|6
1648603380000|2022-03-30 01:23:00|10459.2|10455.2|10458.2|10454.2|10461.2|10455.2|10457.2|10453.1|1
1648603390000|2022-03-30 01:23:10|10457.9|10453.9|10457.7|10453.7|10458.2|10454.2|10455.2|10451.2|4
1648603400000|2022-03-30 01:23:20|10458.2|10454.2|10460.7|10456.7|10461.2|10457.2|10458.2|10454.2|3
1648603410000|2022-03-30 01:23:30|10460.2|10456.2|10463.9|10459.9|10467.2|10462.2|10459.7|10455.7|12
1648603420000|2022-03-30 01:23:40|10463.7|10459.7|10462.6|10458.6|10465.7|10461.2|10462.2|10457.1|0
1648603430000|2022-03-30 01:23:50|10462.2|10458.2|10459.7|10455.7|10462.7|10458.7|10459.2|10455.2|3
1648603440000|2022-03-30 01:24:00|10459.2|10455.2|10451.7|10447.7|10460.2|10456.2|10445.7|10440.7|23
1648603450000|2022-03-30 01:24:10|10451.4|10447.4|10446.7|10442.7|10451.7|10447.7|10445.4|10440.2|7
1648603460000|2022-03-30 01:24:20|10447.1|10443.1|10440.7|10436.7|10447.1|10443.1|10439.9|10435.9|33
1648603470000|2022-03-30 01:24:30|10441.6|10437.6|10444.6|10440.6|10447.2|10443.2|10441.6|10437.6|18
1648603480000|2022-03-30 01:24:40|10444.2|10440.2|10443.2|10439.2|10444.2|10440.2|10442.7|10438.7|4
1648603490000|2022-03-30 01:24:50|10443.4|10439.4|10442.7|10438.7|10446.2|10442.2|10442.7|10438.7|8
1648603500000|2022-03-30 01:25:00|10442.9|10438.9|10453.7|10449.7|10458.6|10454.6|10442.9|10438.9|33
1648603510000|2022-03-30 01:25:10|10454.6|10450.6|10451.2|10447.2|10454.7|10450.7|10450.9|10446.9|5
1648603520000|2022-03-30 01:25:20|10450.9|10446.9|10443.5|10439.5|10450.9|10446.9|10443.5|10439.5|8
1648603530000|2022-03-30 01:25:30|10443.2|10439.2|10437.1|10433.1|10446.7|10442.7|10436.7|10432.7|22
1648603540000|2022-03-30 01:25:40|10436.7|10432.7|10425.5|10421.5|10437.7|10433.7|10425|10421|53
1648603550000|2022-03-30 01:25:50|10425.2|10421.2|10424.5|10420.5|10431|10427|10424.2|10420.2|31
1648603560000|2022-03-30 01:26:00|10425|10421|10431|10427|10431|10427|10425|10421|20
1648603570000|2022-03-30 01:26:10|10430.5|10426.5|10423.5|10419.5|10430.5|10426.5|10421|10415.5|25
1648603580000|2022-03-30 01:26:20|10422.5|10418.5|10421.5|10417.5|10424.9|10420.9|10420.9|10415.4|13
1648603590000|2022-03-30 01:26:30|10422|10418|10421.5|10417.5|10425.7|10419.9|10420.8|10416.5|11
1648603600000|2022-03-30 01:26:40|10419.5|10415.5|10420.5|10416.5|10426.5|10422.5|10419.5|10415.5|22
1648603610000|2022-03-30 01:26:50|10420.2|10416.2|10419.5|10415.5|10421|10417|10419.5|10415.5|5
1648603620000|2022-03-30 01:27:00|10420|10416|10422.5|10418.5|10424.5|10419.9|10419.5|10415.5|12
1648603630000|2022-03-30 01:27:10|10422.9|10418.9|10427.4|10423.4|10427.9|10423.9|10422.5|10418.5|13
1648603640000|2022-03-30 01:27:20|10427|10423|10422.5|10418.5|10427.9|10423.9|10421.5|10417.5|32
1648603650000|2022-03-30 01:27:30|10421.8|10417.8|10409|10405|10425.5|10420.2|10406|10402|66
1648603660000|2022-03-30 01:27:40|10409.7|10405.7|10421|10417|10421.7|10417.4|10408.5|10403.2|23
1648603670000|2022-03-30 01:27:50|10422.2|10414.2|10424|10420|10424.9|10420.9|10419|10413.7|4
1648603680000|2022-03-30 01:28:00|10425|10421|10423.7|10419.7|10426.5|10422.5|10421.2|10415.5|107
1648603690000|2022-03-30 01:28:10|10424.5|10420.5|10424.5|10420.5|10427.7|10423|10424.3|10419.7|43
1648603700000|2022-03-30 01:28:20|10424|10420|10424.4|10420.4|10425.2|10421.2|10424|10420|3
1648603710000|2022-03-30 01:28:30|10424|10420|10421.2|10417.2|10424|10420|10419.5|10415.5|13
1648603720000|2022-03-30 01:28:40|10421|10417|10421.5|10417.5|10422.5|10418.5|10419.5|10415.5|6
1648603730000|2022-03-30 01:28:50|10421.3|10417.3|10432.3|10424.3|10432.5|10427.5|10421|10417|22
1648603740000|2022-03-30 01:29:00|10432.5|10424.5|10429.5|10425.5|10433.3|10428|10428|10424|14
1648603750000|2022-03-30 01:29:10|10429.2|10425.2|10426.7|10422.7|10429.2|10425.2|10425|10421|4
1648603760000|2022-03-30 01:29:20|10427|10423|10427|10423|10428.7|10423|10424.5|10419.3|3
1648603770000|2022-03-30 01:29:30|10426.3|10422.3|10428|10424|10428.5|10424.5|10425.5|10421.5|3
1648603780000|2022-03-30 01:29:40|10426|10422|10426|10422|10427|10423|10425|10421|4
1648603790000|2022-03-30 01:29:50|10425.7|10421.7|10427.5|10423.5|10427.5|10423.5|10425.5|10421.5|5
1648603800000|2022-03-30 01:30:00|10428|10424|10432|10428|10433.8|10429.8|10428|10424|28
1648603810000|2022-03-30 01:30:10|10432.7|10428.7|10433.5|10429.5|10435.5|10429.8|10432.5|10426.5|8
1648603820000|2022-03-30 01:30:20|10434.2|10430.2|10432.7|10428.7|10434.2|10430.2|10432.5|10428.5|17
1648603830000|2022-03-30 01:30:30|10432.5|10428.5|10429.5|10425.5|10432.5|10428.5|10428.5|10424.5|1
1648603840000|2022-03-30 01:30:40|10429.2|10425.2|10425.5|10421.5|10429.2|10425.2|10422|10418|20
1648603850000|2022-03-30 01:30:50|10424.8|10420.8|10410|10406|10425.5|10421.5|10410|10406|74
1648603860000|2022-03-30 01:31:00|10411|10407|10421|10417|10423.2|10418.8|10410|10403.7|42
1648603870000|2022-03-30 01:31:10|10420.3|10416.3|10418.5|10414.5|10420.3|10416.3|10416.5|10412.5|5
1648603880000|2022-03-30 01:31:20|10417.8|10413.8|10421.5|10417.5|10422.5|10418.5|10417.5|10413.5|7
1648603890000|2022-03-30 01:31:30|10422|10418|10420.5|10416.5|10422|10418|10419.5|10415.5|7
1648603900000|2022-03-30 01:31:40|10421|10417|10420.8|10416.8|10421|10417|10420|10416|3
1648603910000|2022-03-30 01:31:50|10420.5|10416.5|10422.6|10418.6|10422.6|10418.6|10420.5|10416.5|6
1648603920000|2022-03-30 01:32:00|10423|10419|10424.1|10420.1|10426.5|10422.5|10423|10419|9
1648603930000|2022-03-30 01:32:10|10423.5|10419.5|10428|10424|10428|10424|10423.5|10419.5|3
1648603940000|2022-03-30 01:32:20|10428.8|10424.8|10429.5|10425.5|10431|10427|10428.8|10424.8|10
1648603950000|2022-03-30 01:32:30|10428.8|10424.8|10421.6|10417.6|10428.8|10424.8|10420.6|10416.6|17
1648603960000|2022-03-30 01:32:40|10421.5|10417.5|10421|10417|10423.2|10419.2|10421|10417|3
1648603970000|2022-03-30 01:32:50|10420.5|10416.5|10414.5|10410.5|10421|10417|10414.1|10410.1|27
1648603980000|2022-03-30 01:33:00|10414.1|10410.1|10417.5|10413.5|10419.5|10415.5|10412.3|10408.3|20
1648603990000|2022-03-30 01:33:10|10418.2|10414.2|10414.7|10410.7|10419.2|10415.2|10414.2|10410.2|8
1648604000000|2022-03-30 01:33:20|10414|10410|10413.5|10409.5|10415.2|10411.2|10412.7|10408.7|4
1648604010000|2022-03-30 01:33:30|10413.7|10409.7|10410.7|10406.7|10414.2|10410.2|10409.5|10405.5|13
1648604020000|2022-03-30 01:33:40|10409.8|10405.8|10413.2|10409.2|10413.2|10409.2|10409.8|10405.8|16
1648604030000|2022-03-30 01:33:50|10412.8|10408.8|10419.7|10415.7|10420.3|10416.2|10412.2|10408.2|19
1648604040000|2022-03-30 01:34:00|10420.8|10416.8|10423.2|10419.2|10425.2|10421.2|10420.7|10416.7|19
1648604050000|2022-03-30 01:34:10|10421.2|10417.2|10418.2|10414.2|10422.7|10418.7|10417.7|10413.7|5
1648604060000|2022-03-30 01:34:20|10417.8|10413.8|10420.7|10416.7|10422.2|10418.2|10417.7|10413.7|1
1648604070000|2022-03-30 01:34:30|10421|10417|10427.5|10423.5|10427.6|10423.6|10421|10417|16
1648604080000|2022-03-30 01:34:40|10427.2|10423.2|10424.5|10420.5|10427.2|10423.2|10424|10420|14
1648604090000|2022-03-30 01:34:50|10424.8|10420.8|10420.2|10416.2|10425.5|10421|10419.7|10415.7|13
1648604100000|2022-03-30 01:35:00|10420.3|10416.3|10420.2|10416.2|10420.7|10416.7|10420.2|10416.2|0
1648604110000|2022-03-30 01:35:10|10420.7|10416.7|10421.2|10417.2|10422.2|10418.2|10420.7|10416.7|2
1648604120000|2022-03-30 01:35:20|10421.8|10417.8|10422.2|10418.2|10424.2|10420.2|10421.8|10417.8|4
1648604130000|2022-03-30 01:35:30|10422.5|10418.5|10424.2|10420.2|10424.2|10420.2|10422.5|10418.5|2
1648604140000|2022-03-30 01:35:40|10424.5|10420.5|10426.7|10422.7|10427|10423|10424.5|10420.5|6
1648604150000|2022-03-30 01:35:50|10426.5|10422.5|10427.7|10423.7|10427.7|10423.7|10425.7|10421.7|1
1648604160000|2022-03-30 01:36:00|10428|10424|10430.2|10426.2|10430.2|10426.2|10428|10424|4
1648604170000|2022-03-30 01:36:10|10430|10426|10420.2|10416.2|10430|10426|10419.2|10415.2|22
1648604180000|2022-03-30 01:36:20|10420.7|10416.7|10420.2|10416.2|10420.7|10416.7|10419.2|10415.2|3
1648604190000|2022-03-30 01:36:30|10420|10416|10420.5|10416.5|10421.3|10417.3|10419.7|10415.7|11
1648604200000|2022-03-30 01:36:40|10420.8|10416.8|10419.2|10415.2|10421.7|10417.7|10419.2|10415.2|7
1648604210000|2022-03-30 01:36:50|10419.1|10415.1|10419.1|10415.1|10419.1|10415.1|10419.1|10415.1|1
1648604220000|2022-03-30 01:37:00|10419.8|10415.8|10419.1|10415.1|10421.6|10417.6|10419.1|10415.1|3
1648604230000|2022-03-30 01:37:10|10418.8|10414.8|10417|10413|10418.8|10414.8|10414.3|10410.3|22
1648604240000|2022-03-30 01:37:20|10418.1|10414.1|10412.1|10408.1|10418.1|10414.1|10411.8|10407.8|11
1648604250000|2022-03-30 01:37:30|10410.8|10406.8|10400.8|10396.8|10410.8|10406.8|10400.8|10396.8|45
1648604260000|2022-03-30 01:37:40|10400|10396|10403.6|10399.6|10405.1|10401.1|10398|10394|53
1648604270000|2022-03-30 01:37:50|10403.3|10399.3|10405.1|10401.1|10405.1|10401.1|10398.1|10394.1|18
1648604280000|2022-03-30 01:38:00|10405.6|10401.6|10409.3|10405.3|10410.3|10406.3|10405.1|10401.1|17
1648604290000|2022-03-30 01:38:10|10409.1|10405.1|10411.1|10407.1|10413.1|10409.1|10406.1|10402.1|15
1648604300000|2022-03-30 01:38:20|10411.6|10407.6|10411.6|10407.6|10411.6|10407.6|10411.6|10407.6|0
1648604310000|2022-03-30 01:38:30|10412.3|10408.3|10411.6|10407.6|10413.1|10409.1|10411.1|10407.1|9
1648604320000|2022-03-30 01:38:40|10411.3|10407.3|10406.1|10402.1|10411.3|10407.3|10406.1|10402.1|12
1648604330000|2022-03-30 01:38:50|10405.8|10401.8|10411.1|10407.1|10411.1|10407.1|10403.1|10399.1|7
1648604340000|2022-03-30 01:39:00|10408.1|10404.1|10408.8|10404.8|10411.1|10407.1|10404.1|10400.1|22
1648604350000|2022-03-30 01:39:10|10409.3|10405.3|10407.1|10403.1|10409.6|10405.6|10406.1|10402.1|1
1648604360000|2022-03-30 01:39:20|10408.6|10404.6|10411.1|10407.1|10412.6|10408.6|10408.6|10404.6|6
1648604370000|2022-03-30 01:39:30|10411.5|10407.5|10415.1|10411.1|10416.6|10412.6|10411.5|10407.5|6
1648604380000|2022-03-30 01:39:40|10414.8|10410.8|10413.1|10409.1|10416.6|10412.6|10412.1|10408.1|9
1648604390000|2022-03-30 01:39:50|10412.6|10408.6|10418.1|10414.1|10418.5|10414.5|10412.1|10408.1|5
1648604400000|2022-03-30 01:40:00|10417.8|10413.8|10422.1|10418.1|10424|10419|10415.6|10411.6|27
1648604410000|2022-03-30 01:40:10|10422.8|10418.8|10420.1|10416.1|10427.1|10423.1|10419.6|10415.6|16
1648604420000|2022-03-30 01:40:20|10420.6|10416.6|10424.8|10420.8|10430.3|10426.3|10420.6|10416.6|46
1648604430000|2022-03-30 01:40:30|10425.3|10421.3|10427.8|10423.8|10427.8|10423.8|10424.1|10420.1|11
1648604440000|2022-03-30 01:40:40|10428.2|10424.2|10427.8|10423.8|10429.5|10425.5|10425.8|10421.8|10
1648604450000|2022-03-30 01:40:50|10428.3|10424.3|10428.8|10424.8|10433.3|10429.3|10427.8|10423.8|34
1648604460000|2022-03-30 01:41:00|10429.2|10425.2|10431.3|10427.3|10431.8|10427.8|10429.2|10425.2|8
1648604470000|2022-03-30 01:41:10|10431.8|10427.8|10430.8|10426.8|10433.8|10429.8|10429.3|10425.3|16
1648604480000|2022-03-30 01:41:20|10431.3|10427.3|10432.7|10428.7|10432.8|10428.8|10431.3|10427.3|7
1648604490000|2022-03-30 01:41:30|10432.8|10428.8|10429.8|10425.8|10432.8|10428.8|10429.8|10425.8|5
1648604500000|2022-03-30 01:41:40|10430.8|10426.8|10432.8|10428.8|10432.8|10428.8|10430.8|10426.8|4
1648604510000|2022-03-30 01:41:50|10429.8|10425.8|10432.8|10428.8|10432.8|10428.8|10427.5|10423.5|20
1648604520000|2022-03-30 01:42:00|10432.5|10428.5|10430.3|10426.3|10432.8|10428.8|10430.3|10426.3|9
1648604530000|2022-03-30 01:42:10|10429.8|10425.8|10429.8|10425.8|10430.8|10426.8|10427.8|10423.8|5
1648604540000|2022-03-30 01:42:20|10430.2|10426.2|10431.5|10427.5|10431.5|10427.5|10430.2|10426.2|3
1648604550000|2022-03-30 01:42:30|10431.7|10427.7|10433.8|10429.8|10436.5|10432.5|10431.3|10427.3|25
1648604560000|2022-03-30 01:42:40|10434.5|10430.5|10429.8|10425.8|10435.1|10431.1|10429.6|10425.6|10
1648604570000|2022-03-30 01:42:50|10429.6|10425.6|10428|10424|10431.6|10427.6|10427.6|10423.6|8
1648604580000|2022-03-30 01:43:00|10428.1|10424.1|10425.1|10421.1|10428.1|10424.1|10425.1|10421.1|7
1648604590000|2022-03-30 01:43:10|10423.3|10419.3|10427.6|10423.6|10427.6|10423.6|10423.1|10419.1|3
1648604600000|2022-03-30 01:43:20|10427|10423|10426.1|10422.1|10427|10423|10424.6|10420.6|2
1648604610000|2022-03-30 01:43:30|10426|10422|10423.6|10419.6|10426|10422|10420.6|10416.6|9
1648604620000|2022-03-30 01:43:40|10424|10420|10423.6|10419.6|10427.1|10423.1|10423.6|10419.6|3
1648604630000|2022-03-30 01:43:50|10424.7|10420.7|10427.6|10423.6|10428.6|10424.6|10424.6|10420.6|6
1648604640000|2022-03-30 01:44:00|10427.1|10423.1|10424.6|10420.6|10428.6|10424.6|10424.6|10420.6|3
1648604650000|2022-03-30 01:44:10|10424|10420|10424.6|10420.6|10425.3|10421.3|10420.6|10416.6|12
1648604660000|2022-03-30 01:44:20|10422.5|10418.5|10424.6|10420.6|10425.1|10421.1|10421.6|10417.6|4
1648604670000|2022-03-30 01:44:30|10425.1|10421.1|10413.6|10409.6|10425.1|10421.1|10413.1|10409.1|23
1648604680000|2022-03-30 01:44:40|10413|10409|10413.8|10409.8|10414.8|10410.8|10413|10409|16
1648604690000|2022-03-30 01:44:50|10413.3|10409.3|10413.3|10409.3|10413.3|10409.3|10413.3|10409.3|1
1648604700000|2022-03-30 01:45:00|10413.8|10409.8|10416.8|10412.8|10425.3|10421.3|10413.8|10409.8|29
1648604710000|2022-03-30 01:45:10|10416.3|10412.3|10407.8|10403.8|10417.8|10413.8|10406.8|10402.8|53
1648604720000|2022-03-30 01:45:20|10408.1|10404.1|10403.3|10399.3|10408.3|10404.3|10403.3|10399.3|31
1648604730000|2022-03-30 01:45:30|10402.8|10398.8|10399.1|10395.1|10402.8|10398.8|10396.1|10392.1|80
1648604740000|2022-03-30 01:45:40|10396.8|10392.8|10395.9|10391.9|10399.6|10395.6|10389.7|10385.7|84
1648604750000|2022-03-30 01:45:50|10396.1|10392.1|10401.4|10397.4|10401.4|10397.4|10396.1|10392.1|21
1648604760000|2022-03-30 01:46:00|10401.6|10397.6|10406.6|10402.6|10412.8|10408.8|10401.1|10397.1|25
1648604770000|2022-03-30 01:46:10|10407.6|10403.6|10403.8|10399.8|10409.6|10405.6|10401.3|10397.3|28
1648604780000|2022-03-30 01:46:20|10403.6|10399.6|10404.1|10400.1|10407.3|10403.3|10401.6|10397.6|7
1648604790000|2022-03-30 01:46:30|10403.8|10399.8|10403.3|10399.3|10404.3|10400.3|10401.8|10397.8|7
1648604800000|2022-03-30 01:46:40|10402.4|10398.4|10402.8|10398.8|10403.3|10399.3|10399.8|10395.8|3
1648604810000|2022-03-30 01:46:50|10400.8|10396.8|10395.8|10391.8|10400.8|10396.8|10391.6|10387.6|39
1648604820000|2022-03-30 01:47:00|10396.1|10392.1|10394.8|10390.8|10396.3|10392.3|10392.6|10388.6|12
1648604830000|2022-03-30 01:47:10|10393.8|10389.8|10400.3|10396.3|10403.3|10399.3|10393.8|10389.8|12
1648604840000|2022-03-30 01:47:20|10400.8|10396.8|10400.8|10396.8|10401.8|10397.8|10400.8|10396.8|1
1648604850000|2022-03-30 01:47:30|10401.8|10397.8|10405.8|10401.8|10407.8|10403.8|10401.8|10397.8|17
1648604860000|2022-03-30 01:47:40|10406.3|10402.3|10407.8|10403.8|10408.3|10404.3|10406.3|10402.3|4
1648604870000|2022-03-30 01:47:50|10407.3|10403.3|10404.4|10400.4|10407.3|10403.3|10403.3|10399.3|2
1648604880000|2022-03-30 01:48:00|10404.8|10400.8|10409.3|10405.3|10409.3|10405.3|10404.3|10400.3|9
1648604890000|2022-03-30 01:48:10|10409.6|10405.6|10407.3|10403.3|10413.3|10409.3|10404.9|10400.9|14
1648604900000|2022-03-30 01:48:20|10408.8|10404.8|10407.8|10403.8|10409.8|10405.8|10407.3|10403.3|1
1648604910000|2022-03-30 01:48:30|10407.9|10403.9|10407.8|10403.8|10409.3|10405.3|10407.8|10403.8|4
1648604920000|2022-03-30 01:48:40|10408.8|10404.8|10407.8|10403.8|10408.8|10404.8|10407.8|10403.8|3
1648604930000|2022-03-30 01:48:50|10408.3|10404.3|10410.8|10406.8|10410.8|10406.8|10408.3|10404.3|0
1648604940000|2022-03-30 01:49:00|10410.4|10406.4|10407.8|10403.8|10410.4|10406.4|10407.8|10403.8|0
1648604950000|2022-03-30 01:49:10|10407.4|10403.4|10406.8|10402.8|10407.4|10403.4|10406.3|10402.3|4
1648604960000|2022-03-30 01:49:20|10408.5|10404.5|10408.8|10404.8|10409.3|10405.3|10407.3|10403.3|6
1648604970000|2022-03-30 01:49:30|10407.3|10403.3|10407.3|10403.3|10407.3|10403.3|10407.3|10403.3|5
1648604980000|2022-03-30 01:49:40|10404.8|10400.8|10409.3|10405.3|10410.8|10406.8|10404.6|10400.6|13
1648604990000|2022-03-30 01:49:50|10408.8|10404.8|10404.3|10400.3|10409.3|10405.3|10404.3|10400.3|4
1648605000000|2022-03-30 01:50:00|10406.3|10402.3|10406.8|10402.8|10406.8|10402.8|10403.8|10399.8|9
1648605010000|2022-03-30 01:50:10|10406.3|10402.3|10404.3|10400.3|10406.3|10402.3|10403.8|10399.8|7
1648605020000|2022-03-30 01:50:20|10403.8|10399.8|10404.8|10400.8|10404.8|10400.8|10401.8|10397.8|2
1648605030000|2022-03-30 01:50:30|10405.3|10401.3|10400.8|10396.8|10405.3|10401.3|10399.8|10395.8|39
1648605040000|2022-03-30 01:50:40|10400.6|10396.6|10401.8|10397.8|10401.8|10397.8|10400.4|10396.4|2
1648605050000|2022-03-30 01:50:50|10401.3|10397.3|10404.3|10400.3|10404.3|10400.3|10401.3|10397.3|4
1648605060000|2022-03-30 01:51:00|10403.3|10399.3|10410.8|10406.8|10410.8|10406.8|10403.3|10399.3|29
1648605070000|2022-03-30 01:51:10|10411.8|10407.8|10421.3|10417.3|10424.8|10420.8|10411.8|10407.8|45
1648605080000|2022-03-30 01:51:20|10421.8|10417.8|10419.8|10415.8|10422.3|10418.3|10418.3|10414.3|16
1648605090000|2022-03-30 01:51:30|10419.1|10415.1|10418.3|10414.3|10419.1|10415.1|10415.6|10411.6|15
1648605100000|2022-03-30 01:51:40|10419.3|10415.3|10418.9|10414.9|10421.3|10417.3|10417.3|10413.3|11
1648605110000|2022-03-30 01:51:50|10418.1|10414.1|10423.9|10419.9|10424.8|10420.8|10418.1|10414.1|21
1648605120000|2022-03-30 01:52:00|10423.8|10419.8|10422.1|10418.1|10424.3|10420.3|10418.9|10414.9|18
1648605130000|2022-03-30 01:52:10|10421.7|10417.7|10434.8|10430.8|10435.8|10431.4|10421.7|10417.7|30
1648605140000|2022-03-30 01:52:20|10435.4|10431.4|10436.3|10432.3|10436.9|10432.9|10434.3|10430.3|16
1648605150000|2022-03-30 01:52:30|10436.8|10432.8|10446.6|10442.6|10459.4|10455.4|10436.8|10432.8|113
1648605160000|2022-03-30 01:52:40|10446.8|10442.8|10445.3|10441.3|10449.8|10445.8|10444.9|10440.9|23
1648605170000|2022-03-30 01:52:50|10445.6|10441.6|10450.6|10446.6|10451.6|10447.6|10445.6|10441.6|18
1648605180000|2022-03-30 01:53:00|10449.6|10445.6|10449.6|10445.6|10456.1|10452.1|10449.6|10445.6|35
1648605190000|2022-03-30 01:53:10|10449.3|10445.3|10450.6|10446.6|10451.4|10447.4|10448.8|10444.8|6
1648605200000|2022-03-30 01:53:20|10451.3|10447.3|10456.1|10452.1|10456.1|10452.1|10450.9|10446.9|8
1648605210000|2022-03-30 01:53:30|10455.7|10451.7|10454.6|10450.6|10455.7|10451.7|10453.1|10449.1|7
1648605220000|2022-03-30 01:53:40|10452.2|10448.2|10451.6|10447.6|10452.2|10448.2|10449.6|10445.6|19
1648605230000|2022-03-30 01:53:50|10455.7|10451.7|10451.4|10447.4|10458.4|10454.4|10450.2|10446.2|49
1648605240000|2022-03-30 01:54:00|10452.1|10448.1|10455.7|10451.7|10458.1|10454.1|10452.1|10448.1|11
1648605250000|2022-03-30 01:54:10|10456.1|10452.1|10458.7|10454.7|10464.2|10460.2|10456.1|10452.1|23
1648605260000|2022-03-30 01:54:20|10458.4|10454.4|10460.7|10456.7|10461.7|10457.7|10455.2|10449.9|20
1648605270000|2022-03-30 01:54:30|10461.7|10457.7|10458.7|10454.7|10461.7|10457.7|10456.7|10452.7|12
1648605280000|2022-03-30 01:54:40|10458.6|10454.6|10460.6|10456.6|10461.7|10457.7|10458.2|10454.2|9
1648605290000|2022-03-30 01:54:50|10460.7|10456.7|10464.7|10460.7|10472.9|10468.9|10460.7|10456.7|59
1648605300000|2022-03-30 01:55:00|10465.1|10461.1|10468.1|10464.1|10469.1|10465.1|10465.1|10461.1|22
1648605310000|2022-03-30 01:55:10|10467.7|10463.7|10461.2|10457.2|10468.2|10464.2|10460.4|10456.4|20
1648605320000|2022-03-30 01:55:20|10460.7|10456.7|10459.7|10455.7|10461.1|10457.1|10458.6|10454.6|6
1648605330000|2022-03-30 01:55:30|10460.2|10456.2|10457.6|10453.6|10461.3|10457.3|10457.1|10453.1|7
1648605340000|2022-03-30 01:55:40|10457.7|10453.7|10460.6|10456.6|10462.1|10458.1|10457.6|10453.6|8
1648605350000|2022-03-30 01:55:50|10462.1|10458.1|10461.6|10457.6|10465.1|10461.1|10460.6|10456.6|8
1648605360000|2022-03-30 01:56:00|10461.9|10457.9|10460.6|10456.6|10466.1|10462.1|10460.6|10456.6|7
1648605370000|2022-03-30 01:56:10|10461.1|10457.1|10458.9|10454.9|10461.1|10457.1|10458.9|10454.9|5
1648605380000|2022-03-30 01:56:20|10456.4|10452.4|10459.6|10455.6|10460.6|10456.6|10456.1|10452.1|10
1648605390000|2022-03-30 01:56:30|10460.6|10456.6|10458.9|10454.9|10461.7|10457.7|10457.1|10453.1|6
1648605400000|2022-03-30 01:56:40|10457.9|10453.9|10464.1|10460.1|10464.1|10460.1|10457.6|10453.6|11
1648605410000|2022-03-30 01:56:50|10463.7|10459.7|10462.6|10458.6|10466.1|10462.1|10462.6|10457.9|14
1648605420000|2022-03-30 01:57:00|10462.3|10458.3|10454.6|10450.6|10462.3|10458.3|10452.6|10448.6|32
1648605430000|2022-03-30 01:57:10|10454.2|10450.2|10448.4|10444.4|10454.2|10450.2|10448.1|10444.1|21
1648605440000|2022-03-30 01:57:20|10449.8|10445.8|10457.6|10453.6|10457.7|10453.7|10449.4|10445.4|19
1648605450000|2022-03-30 01:57:30|10458.1|10454.1|10452.4|10448.4|10458.1|10454.1|10452.2|10448.2|6
1648605460000|2022-03-30 01:57:40|10452.9|10448.9|10452.9|10448.9|10454.9|10450.9|10452.9|10448.9|5
1648605470000|2022-03-30 01:57:50|10452.8|10448.8|10452.9|10448.9|10452.9|10448.9|10451.4|10447.4|5
1648605480000|2022-03-30 01:58:00|10452.8|10448.8|10450.4|10446.4|10452.8|10448.8|10449.4|10445.4|6
1648605490000|2022-03-30 01:58:10|10449.7|10445.7|10454.4|10450.4|10454.4|10450.4|10449.7|10445.7|5
1648605500000|2022-03-30 01:58:20|10454.1|10450.1|10453.4|10449.4|10454.6|10450.6|10451.9|10447.9|5
1648605510000|2022-03-30 01:58:30|10456.2|10452.2|10458.7|10454.7|10459.7|10455.7|10456.2|10452.2|10
1648605520000|2022-03-30 01:58:40|10458.2|10454.2|10456.2|10452.2|10458.2|10454.2|10456.2|10452.2|6
1648605530000|2022-03-30 01:58:50|10454.7|10450.7|10454.4|10450.4|10457.7|10453.7|10454.2|10450.2|3
1648605540000|2022-03-30 01:59:00|10454.2|10450.2|10448.7|10444.7|10454.2|10450.2|10448.7|10444.7|7
1648605550000|2022-03-30 01:59:10|10448.2|10444.2|10441.6|10437.6|10450.4|10446.4|10439.1|10435.1|37
1648605560000|2022-03-30 01:59:20|10441.9|10437.9|10442.9|10438.9|10443.9|10439.9|10441.9|10437.9|6
1648605570000|2022-03-30 01:59:30|10442.4|10438.4|10429.4|10425.4|10442.4|10438.4|10421.7|10417.7|96
1648605580000|2022-03-30 01:59:40|10429.7|10425.7|10429.2|10425.2|10430.7|10426.7|10426.2|10422.2|25
1648605590000|2022-03-30 01:59:50|10429.4|10425.4|10425.7|10421.7|10430.7|10426.7|10425.4|10421.4|6
1648605600000|2022-03-30 02:00:00|10425.4|10421.4|10422.7|10418.7|10432.4|10428.4|10422|10418|12
1648605610000|2022-03-30 02:00:10|10423.1|10419.1|10427.7|10423.7|10427.7|10423.7|10423|10419|16
1648605620000|2022-03-30 02:00:20|10427.2|10423.2|10430.7|10426.7|10430.7|10426.7|10425.4|10421.4|8
1648605630000|2022-03-30 02:00:30|10431.7|10427.7|10430.2|10426.2|10432.4|10428.4|10429.2|10425.2|4
1648605640000|2022-03-30 02:00:40|10430.7|10426.7|10434.2|10430.2|10437.9|10432.2|10430.2|10426.2|9
1648605650000|2022-03-30 02:00:50|10434.9|10430.9|10435.7|10431.7|10439.2|10434.4|10434.7|10430.7|6
1648605660000|2022-03-30 02:01:00|10434.7|10430.7|10435.2|10431.2|10440.2|10436.2|10433.7|10429.7|6
1648605670000|2022-03-30 02:01:10|10433.7|10429.7|10431.7|10427.7|10435.7|10431.7|10431.7|10427.7|2
1648605680000|2022-03-30 02:01:20|10432.7|10428.7|10433.7|10429.7|10434.9|10430.9|10432.7|10428.7|3
1648605690000|2022-03-30 02:01:30|10434.4|10430.4|10431.7|10427.7|10434.4|10430.4|10431.7|10427.7|5
1648605700000|2022-03-30 02:01:40|10431.5|10427.5|10435.7|10431.7|10435.7|10431.7|10430.2|10426.2|11
1648605710000|2022-03-30 02:01:50|10436.2|10432.2|10436.4|10432.4|10438.5|10434.5|10434.7|10430.7|4
1648605720000|2022-03-30 02:02:00|10436.2|10432.2|10433.7|10429.7|10436.7|10432.7|10433.7|10429.7|7
1648605730000|2022-03-30 02:02:10|10434.7|10430.7|10435.2|10431.2|10435.2|10431.2|10433.9|10429.9|0
1648605740000|2022-03-30 02:02:20|10435.9|10431.9|10435.7|10431.7|10437.7|10432|10433.7|10429.7|1
1648605750000|2022-03-30 02:02:30|10436|10432|10437.5|10433.5|10437.5|10433.5|10436|10432|0
1648605760000|2022-03-30 02:02:40|10437.2|10433.2|10434.7|10430.7|10437.5|10433.5|10433.5|10429.5|8
1648605770000|2022-03-30 02:02:50|10435|10431|10434.2|10430.2|10435.2|10431.2|10434.2|10430.2|0
1648605780000|2022-03-30 02:03:00|10434.9|10430.9|10437.9|10433.9|10438.7|10434.7|10434.9|10430.1|6
1648605790000|2022-03-30 02:03:10|10438|10434|10438.2|10434.2|10449.5|10445.5|10437.2|10432.9|39
1648605800000|2022-03-30 02:03:20|10438.7|10434.7|10441.7|10437.7|10442.7|10437.7|10438.7|10434.7|4
1648605810000|2022-03-30 02:03:30|10441.4|10437.4|10441.2|10437.2|10442.4|10438.4|10439.7|10435.7|12
1648605820000|2022-03-30 02:03:40|10441.7|10437.7|10446.7|10442.7|10449.7|10445.7|10441.2|10437.2|12
1648605830000|2022-03-30 02:03:50|10447.4|10443.4|10446.5|10442.5|10448.6|10444.6|10446|10440.5|15
1648605840000|2022-03-30 02:04:00|10446|10442|10450.7|10446.7|10455|10451|10446|10442|22
1648605850000|2022-03-30 02:04:10|10451.2|10447.2|10453.4|10449.4|10455|10451|10451.2|10446.4|11
1648605860000|2022-03-30 02:04:20|10453.7|10449.7|10452|10448|10453.7|10449.7|10449|10443.4|7
1648605870000|2022-03-30 02:04:30|10451.2|10447.2|10454.4|10450.4|10455.4|10451.4|10450.7|10446.7|8
1648605880000|2022-03-30 02:04:40|10455.4|10451.4|10458.4|10454.4|10458.9|10454.9|10454.4|10450.4|7
1648605890000|2022-03-30 02:04:50|10457.7|10453.7|10451.4|10447.4|10458.4|10454.4|10450.3|10446.3|22
1648605900000|2022-03-30 02:05:00|10451.7|10447.7|10452|10448|10453.9|10449.9|10451.4|10447.4|8
1648605910000|2022-03-30 02:05:10|10451.5|10447.5|10453.4|10449.4|10453.9|10449.9|10450.7|10446.7|2
1648605920000|2022-03-30 02:05:20|10452.3|10448.3|10452.7|10448.7|10454.8|10449.2|10452.3|10446.8|6
1648605930000|2022-03-30 02:05:30|10452.3|10448.3|10450.5|10446.5|10452.3|10448.3|10450|10446|2
1648605940000|2022-03-30 02:05:40|10450|10446|10448.7|10444.7|10451.7|10447.7|10448.4|10444.4|7
1648605950000|2022-03-30 02:05:50|10449.4|10445.4|10450.4|10446.4|10450.4|10446.4|10448.9|10444.9|2
1648605960000|2022-03-30 02:06:00|10450.5|10446.5|10451.4|10447.4|10451.4|10447.4|10448.5|10444.5|10
1648605970000|2022-03-30 02:06:10|10450.4|10446.4|10450.4|10446.4|10450.4|10446.4|10449.4|10445.4|3
1648605980000|2022-03-30 02:06:20|10449.9|10445.9|10449.9|10445.9|10449.9|10445.9|10449.9|10445.9|1
1648605990000|2022-03-30 02:06:30|10449.7|10445.7|10446|10442|10449.7|10445.7|10443.4|10439.4|15
1648606000000|2022-03-30 02:06:40|10446.5|10442.5|10445.9|10441.9|10447.4|10443|10444.9|10439.4|3
1648606010000|2022-03-30 02:06:50|10445.2|10441.2|10446.4|10442.4|10448.4|10444.4|10444.4|10440.4|5
1648606020000|2022-03-30 02:07:00|10445.9|10441.9|10456.4|10452.4|10457|10453|10445.9|10441.9|14
1648606030000|2022-03-30 02:07:10|10457.2|10453.2|10454.4|10450.4|10457.7|10453.7|10453|10449|10
1648606040000|2022-03-30 02:07:20|10453.9|10449.9|10447.4|10443.4|10454.5|10450.4|10443.5|10439.5|17
1648606050000|2022-03-30 02:07:30|10446.9|10442.9|10445|10441|10448.4|10444.4|10443.9|10439.9|14
1648606060000|2022-03-30 02:07:40|10445.4|10441.4|10440.4|10436.4|10445.4|10441.4|10440.4|10436.4|7
1648606070000|2022-03-30 02:07:50|10439.9|10435.9|10440.5|10436.5|10442.4|10438.4|10435.9|10431.9|17
1648606080000|2022-03-30 02:08:00|10440.4|10436.4|10449.9|10445.9|10449.9|10445.9|10440.4|10436.4|15
1648606090000|2022-03-30 02:08:10|10450.2|10446.2|10452.4|10448.4|10454.4|10450.4|10450.2|10446.2|4
1648606100000|2022-03-30 02:08:20|10452.9|10448.9|10452.5|10448.5|10456.4|10452.4|10452.5|10448.4|15
1648606110000|2022-03-30 02:08:30|10453.4|10449.4|10459.9|10455.9|10462.4|10456|10452.5|10448.5|5
1648606120000|2022-03-30 02:08:40|10458.8|10454.8|10457.4|10453.4|10459.5|10455.5|10456.4|10452.4|1
1648606130000|2022-03-30 02:08:50|10457.5|10453.5|10454.8|10450.8|10458.2|10454.2|10454.3|10450.3|9
1648606140000|2022-03-30 02:09:00|10455.9|10451.9|10455.3|10451.3|10456.7|10452.7|10455.3|10451.3|1
1648606150000|2022-03-30 02:09:10|10454.8|10450.8|10455|10451|10455|10451|10453.8|10449.8|5
1648606160000|2022-03-30 02:09:20|10454.7|10450.7|10460|10456|10460|10456|10454|10450|22
1648606170000|2022-03-30 02:09:30|10458.7|10454.7|10461.3|10457.3|10463.7|10459.7|10458.7|10454.7|14
1648606180000|2022-03-30 02:09:40|10461.7|10457.7|10460.3|10456.3|10461.7|10457.7|10458.7|10454.7|4
1648606190000|2022-03-30 02:09:50|10459.3|10455.3|10462.2|10458.2|10462.2|10458.2|10459.3|10455.3|3
1648606200000|2022-03-30 02:10:00|10463.2|10459.2|10456.7|10452.7|10463.2|10459.2|10456.3|10452.3|13
1648606210000|2022-03-30 02:10:10|10456.3|10452.3|10462.2|10458.2|10462.8|10458.2|10455.7|10451.7|3
1648606220000|2022-03-30 02:10:20|10463|10459|10449.8|10445.8|10463.5|10459.5|10447.5|10442.2|8
1648606230000|2022-03-30 02:10:30|10449.7|10445.7|10447.2|10443.2|10449.7|10445.7|10446.5|10441.7|4
1648606240000|2022-03-30 02:10:40|10447.5|10443.5|10450.2|10446.2|10450.3|10446.3|10447.2|10443.2|3
1648606250000|2022-03-30 02:10:50|10450|10446|10450.2|10446.2|10451.8|10446.2|10449|10443.7|2
1648606260000|2022-03-30 02:11:00|10451.2|10447.2|10453.2|10449.2|10455.2|10451.2|10450.7|10446.7|8
1648606270000|2022-03-30 02:11:10|10452.7|10448.7|10449.5|10445.5|10453.3|10449.3|10449.2|10445.2|5
1648606280000|2022-03-30 02:11:20|10449.7|10445.7|10449.7|10445.7|10450.7|10445.7|10446.2|10442.2|10
1648606290000|2022-03-30 02:11:30|10449.2|10445.2|10454.2|10450.2|10455.7|10450.7|10449.2|10445.2|8
1648606300000|2022-03-30 02:11:40|10452.4|10448.4|10451.2|10447.2|10454.2|10450.2|10450.7|10445.5|2
1648606310000|2022-03-30 02:11:50|10451|10447|10450.6|10446.6|10451.1|10447.1|10450.1|10446.1|0
1648606320000|2022-03-30 02:12:00|10450.3|10446.3|10453.5|10449.5|10455.6|10450.5|10450.3|10446.3|3
1648606330000|2022-03-30 02:12:10|10454.1|10450.1|10453.6|10449.6|10455.1|10451.1|10453.6|10449.6|0
1648606340000|2022-03-30 02:12:20|10454|10450|10454.3|10450.3|10455.6|10451|10451.1|10446.8|7
1648606350000|2022-03-30 02:12:30|10454.1|10450.1|10449.1|10445.1|10454.1|10450.1|10446.6|10441.5|15
1648606360000|2022-03-30 02:12:40|10449.5|10445.5|10449.8|10445.8|10451.6|10447.6|10449.5|10445.5|0
1648606370000|2022-03-30 02:12:50|10450.3|10446.3|10449.1|10445.1|10451.1|10447.1|10447.6|10443.6|3
1648606380000|2022-03-30 02:13:00|10448.5|10444.5|10449.1|10445.1|10449.1|10445.1|10448.5|10444.5|1
1648606390000|2022-03-30 02:13:10|10449.5|10445.5|10450.6|10446.6|10452.1|10448.1|10449.5|10445.5|0
1648606400000|2022-03-30 02:13:20|10450.1|10446.1|10449.1|10445.1|10450.1|10446.1|10449.1|10445.1|2
1648606410000|2022-03-30 02:13:30|10447.8|10443.8|10446.6|10442.6|10450|10444.5|10446.1|10441.1|1
1648606420000|2022-03-30 02:13:40|10447.1|10443.1|10444.1|10440.1|10448.6|10444.6|10443.6|10438.5|9
1648606430000|2022-03-30 02:13:50|10445.1|10441.1|10448.6|10444.6|10448.6|10444.6|10444.8|10440.8|4
1648606440000|2022-03-30 02:14:00|10449|10445|10447.6|10443.6|10449.1|10445.1|10447.6|10443.6|1
1648606450000|2022-03-30 02:14:10|10446.3|10442.3|10446.3|10442.3|10446.6|10442.6|10445.6|10441.6|2
1648606460000|2022-03-30 02:14:20|10446.1|10442.1|10447.1|10443.1|10449.8|10444.1|10446.1|10441.6|1
1648606470000|2022-03-30 02:14:30|10447.3|10443.3|10451.6|10447.6|10455.1|10450.1|10447.3|10443.3|6
1648606480000|2022-03-30 02:14:40|10451.8|10447.8|10453.1|10449.1|10455.5|10450.5|10451.8|10446.6|3
1648606490000|2022-03-30 02:14:50|10452.8|10448.8|10452.6|10448.6|10452.8|10448.8|10452.6|10448.6|0
1648606500000|2022-03-30 02:15:00|10453.1|10449.1|10451.1|10447.1|10453.5|10449.1|10451.1|10445.5|1
1648606510000|2022-03-30 02:15:10|10449.1|10445.1|10448.6|10444.6|10451.6|10446.3|10445.1|10441.1|8
1648606520000|2022-03-30 02:15:20|10448.1|10444.1|10448.6|10444.6|10448.6|10444.6|10447.1|10443.1|1
1648606530000|2022-03-30 02:15:30|10449|10445|10441|10437|10449.6|10445.6|10440.5|10436.5|20
1648606540000|2022-03-30 02:15:40|10441.5|10437.5|10439|10435|10441.5|10437.5|10438|10434|15
1648606550000|2022-03-30 02:15:50|10439.5|10435.5|10441|10437|10441|10437|10439.5|10435.5|1
1648606560000|2022-03-30 02:16:00|10441.3|10437.3|10442|10438|10442|10438|10441.3|10437.3|1
1648606570000|2022-03-30 02:16:10|10442.3|10438.3|10440.9|10436.9|10442.5|10438.5|10440.9|10436.9|3
1648606580000|2022-03-30 02:16:20|10440.8|10436.8|10440.5|10436.5|10441|10437|10440.5|10436.5|1
1648606590000|2022-03-30 02:16:30|10441|10437|10443|10439|10445.3|10439|10441|10437|7
1648606600000|2022-03-30 02:16:40|10443.3|10439.3|10442.1|10438.1|10444.3|10440.3|10441.8|10437.8|4
1648606610000|2022-03-30 02:16:50|10442|10438|10444.3|10436.3|10444.3|10438|10442|10436.3|0
1648606620000|2022-03-30 02:17:00|10442|10438|10443.3|10439.3|10444.3|10439.3|10442|10436.3|1
1648606630000|2022-03-30 02:17:10|10443.8|10439.8|10443.8|10439.8|10444.8|10440.8|10443.8|10439.8|1
1648606640000|2022-03-30 02:17:20|10443.6|10439.6|10444.5|10440.5|10444.5|10440.5|10443.6|10439.6|2
1648606650000|2022-03-30 02:17:30|10444.8|10440.8|10448|10444|10448.6|10444.5|10444.8|10440.5|10
1648606660000|2022-03-30 02:17:40|10448.1|10444.1|10448.5|10444.5|10448.5|10444.5|10448.1|10444.1|2
1648606670000|2022-03-30 02:17:50|10451.1|10443.1|10453.5|10445.5|10453.5|10448.5|10449.1|10443.1|5
1648606680000|2022-03-30 02:18:00|10452.5|10448.5|10452|10448|10453|10449|10451.6|10447.6|2
1648606690000|2022-03-30 02:18:10|10453.5|10449.5|10451|10447|10453.8|10449.5|10451|10445.8|6
1648606700000|2022-03-30 02:18:20|10451.3|10447.3|10452.5|10448.5|10452.5|10448.5|10451.3|10447.3|0
1648606710000|2022-03-30 02:18:30|10452.1|10448.1|10453|10449|10453.3|10449.3|10452|10448|0
1648606720000|2022-03-30 02:18:40|10452.5|10448.5|10452.5|10448.5|10452.5|10448.5|10452|10448|0
1648606730000|2022-03-30 02:18:50|10453.5|10449.5|10452.5|10448.5|10453.5|10449.5|10452|10448|0
1648606740000|2022-03-30 02:19:00|10452.1|10448.1|10452|10448|10452.1|10448.1|10451.5|10447.5|0
1648606750000|2022-03-30 02:19:10|10451.5|10447.5|10447.5|10443.5|10451.5|10447.5|10446.6|10441.6|5
1648606760000|2022-03-30 02:19:20|10446.8|10442.8|10450.3|10442.3|10450.3|10445.5|10446.6|10442.3|1
1648606790000|2022-03-30 02:19:50|10446|10442|10445|10441|10446.6|10442|10443|10438.5|3
1648606800000|2022-03-30 02:20:00|10444.9|10440.9|10443.9|10439.9|10446.4|10442.4|10443.9|10439.9|4
1648606810000|2022-03-30 02:20:10|10444.6|10440.6|10444.4|10440.4|10446.4|10442.4|10444.4|10440.4|0
1648606820000|2022-03-30 02:20:20|10444.9|10440.9|10446.5|10442.5|10449.1|10443|10444.4|10439.8|12
1648606830000|2022-03-30 02:20:30|10446.6|10442.6|10449|10445|10450.3|10445|10446.5|10440.1|60
1648606840000|2022-03-30 02:20:40|10448.7|10444.7|10447.5|10443.5|10448.7|10444.7|10447.5|10443.5|10
1648606850000|2022-03-30 02:20:50|10447.1|10443.1|10447|10443|10447.1|10443.1|10446.3|10442.3|0
1648606860000|2022-03-30 02:21:00|10446.5|10442.5|10443.6|10439.6|10446.8|10442.5|10443.1|10438.8|6
1648606870000|2022-03-30 02:21:10|10444.5|10440.5|10445.4|10441.4|10446|10442|10443.9|10439.9|5
1648606880000|2022-03-30 02:21:20|10444.6|10440.6|10445.9|10441.9|10445.9|10441.9|10444.6|10440.6|1
1648606890000|2022-03-30 02:21:30|10444.9|10440.9|10442.8|10438.8|10444.9|10440.9|10442.4|10438.4|1
1648606900000|2022-03-30 02:21:40|10443.4|10439.4|10443.4|10439.4|10443.4|10439.4|10443.4|10439.4|0
1648606910000|2022-03-30 02:21:50|10443.9|10439.9|10444.3|10440.3|10444.6|10440.6|10443.9|10439.9|2
1648606920000|2022-03-30 02:22:00|10444.8|10440.8|10444.8|10440.8|10444.8|10440.8|10444.8|10440.8|1
1648606930000|2022-03-30 02:22:10|10443.8|10439.8|10444.3|10440.3|10445.1|10441.1|10443.4|10439.4|8
1648606940000|2022-03-30 02:22:20|10444.8|10440.8|10444.1|10440.1|10444.8|10440.8|10444.1|10440.1|0
1648606950000|2022-03-30 02:22:30|10443.8|10439.8|10442.6|10438.6|10443.8|10439.8|10441.4|10437.4|3
1648606960000|2022-03-30 02:22:40|10442.1|10438.1|10436.9|10432.9|10442.1|10438.1|10435.9|10431.9|7
1648606970000|2022-03-30 02:22:50|10436.6|10432.6|10428.1|10424.1|10436.9|10432.9|10425.1|10420.7|64
1648606980000|2022-03-30 02:23:00|10426.9|10422.9|10429.3|10421.3|10429.3|10423.8|10424.9|10420.9|8
1648606990000|2022-03-30 02:23:10|10426.9|10422.9|10427.4|10423.4|10428.9|10423.4|10426.9|10420.4|1
1648607000000|2022-03-30 02:23:20|10427.1|10423.1|10427.4|10423.4|10429.6|10425.6|10426.9|10422.9|12
1648607010000|2022-03-30 02:23:30|10426.9|10422.9|10425.7|10421.7|10427.4|10423.4|10425.4|10421.4|2
1648607020000|2022-03-30 02:23:40|10424.9|10420.9|10425.7|10421.7|10427.6|10421.9|10419.4|10415.4|82
1648607030000|2022-03-30 02:23:50|10427|10423|10424.1|10420.1|10427.8|10423.8|10421.3|10417.3|16
1648607040000|2022-03-30 02:24:00|10422.9|10418.9|10413.8|10409.8|10422.9|10418.9|10413.8|10409.8|9
1648607050000|2022-03-30 02:24:10|10413.3|10409.3|10418.4|10414.4|10418.4|10414.4|10412.8|10408.3|20
1648607060000|2022-03-30 02:24:20|10418.1|10414.1|10419.4|10415.4|10419.8|10415.8|10416.4|10411.1|7
1648607070000|2022-03-30 02:24:30|10419.8|10415.8|10419.8|10415.8|10421.8|10417.8|10417.9|10413.9|11
1648607080000|2022-03-30 02:24:40|10421.3|10417.3|10421.1|10417.1|10421.6|10417.6|10418.4|10414.4|5
1648607090000|2022-03-30 02:24:50|10421.4|10417.4|10421.8|10417.8|10422.4|10418.4|10421.4|10417.4|3
1648607100000|2022-03-30 02:25:00|10424.1|10416.1|10423.3|10419.3|10424.6|10420.6|10422.3|10416.1|6
1648607110000|2022-03-30 02:25:10|10422.9|10418.9|10420.4|10416.4|10422.9|10418.9|10419.3|10413.3|7
1648607120000|2022-03-30 02:25:20|||||||||1
1648607130000|2022-03-30 02:25:30|10421.3|10417.3|10423.3|10419.3|10424.1|10420.1|10421.3|10417.3|7
1648607140000|2022-03-30 02:25:40|10421.9|10417.9|10421.9|10417.9|10421.9|10417.9|10421.4|10417.4|2
1648607150000|2022-03-30 02:25:50|10423.3|10419.3|10419.9|10415.9|10423.3|10419.3|10419.9|10415.9|3
1648607180000|2022-03-30 02:26:20|10422.3|10414.3|10421.3|10417.3|10422.3|10417.3|10419.2|10414.3|2
1648607190000|2022-03-30 02:26:30|10421.9|10413.9|10419.3|10415.3|10422.6|10415.9|10418.4|10413.9|27
1648607200000|2022-03-30 02:26:40|10419.6|10415.6|10421.1|10417.1|10422.8|10418.8|10419.6|10415.6|8
1648607210000|2022-03-30 02:26:50|10421.3|10417.3|10421.4|10417.4|10421.4|10417.4|10420.9|10416.9|2
1648607220000|2022-03-30 02:27:00|10421.3|10417.3|10417.3|10413.3|10421.9|10417.9|10416.8|10412.8|14
1648607230000|2022-03-30 02:27:10|10417.8|10413.8|10416.3|10412.3|10419.3|10414.6|10416.3|10411.3|4
1648607240000|2022-03-30 02:27:20|10416.8|10412.8|10416.3|10412.3|10416.8|10412.8|10416.3|10412.3|2
1648607250000|2022-03-30 02:27:30|10418|10414|10419.1|10415.1|10419.1|10415.1|10418|10414|3
1648607260000|2022-03-30 02:27:40|10418.8|10414.8|10414.1|10410.1|10419.3|10414.8|10412.6|10408.6|14
1648607270000|2022-03-30 02:27:50|10414.4|10410.4|10413.8|10409.8|10415.6|10411.6|10413.3|10409.3|1
1648607280000|2022-03-30 02:28:00|10413.2|10409.2|10411.2|10407.2|10414.1|10410.1|10409.2|10405.2|24
1648607290000|2022-03-30 02:28:10|10412.2|10408.2|10410.7|10406.7|10412.2|10408.2|10410.7|10406.7|5
1648607300000|2022-03-30 02:28:20|10409.2|10405.2|10410.9|10406.9|10411.7|10407.7|10409.2|10405.2|8
1648607310000|2022-03-30 02:28:30|10411.1|10407.1|10413.1|10409.1|10413.6|10409.6|10411.1|10407.1|7
1648607320000|2022-03-30 02:28:40|10413.4|10409.4|10413.6|10409.6|10413.6|10409.6|10413.1|10409.1|1
1648607330000|2022-03-30 02:28:50|10413.3|10409.3|10410.7|10406.7|10413.3|10409.3|10409.2|10405.2|5
1648607340000|2022-03-30 02:29:00|10411.7|10407.7|10411.6|10407.6|10412.2|10408.2|10409.2|10405.2|5
1648607350000|2022-03-30 02:29:10|10411.4|10407.4|10412.7|10408.7|10415.2|10410.2|10411.1|10407.1|11
1648607360000|2022-03-30 02:29:20|10412.2|10408.2|10412.4|10408.4|10415.2|10408.7|10412.2|10407.1|1
1648607370000|2022-03-30 02:29:30|10412.2|10408.2|10413.6|10409.6|10413.6|10409.6|10412.2|10408.2|0
1648607380000|2022-03-30 02:29:40|10413.2|10409.2|10413.6|10409.6|10413.6|10409.6|10413.2|10409.2|1
1648607390000|2022-03-30 02:29:50|10413.1|10409.1|10409.7|10405.7|10413.1|10409.1|10408.7|10404.7|5
1648607400000|2022-03-30 02:30:00|10409.4|10405.4|10408.4|10404.4|10411.2|10406.7|10399.7|10395.7|62
1648607410000|2022-03-30 02:30:10|10408.6|10404.6|10405.2|10401.2|10408.7|10404.7|10402.6|10398.6|24
1648607420000|2022-03-30 02:30:20|10404.7|10400.7|10413.2|10409.2|10415.1|10410.6|10404.7|10400.7|38
1648607430000|2022-03-30 02:30:30|10413.1|10409.1|10434.1|10430.1|10436.6|10430.8|10413.1|10409.1|87
1648607440000|2022-03-30 02:30:40|10436.4|10428.4|10436.9|10432.9|10443.3|10439.3|10434.6|10428.4|47
1648607450000|2022-03-30 02:30:50|10436.2|10432.2|10438.1|10434.1|10438.1|10434.1|10435.3|10431.3|11
1648607460000|2022-03-30 02:31:00|10437.8|10433.8|10446.4|10442.4|10447.8|10443.8|10437.8|10433.8|13
1648607470000|2022-03-30 02:31:10|10446.6|10442.6|10435.8|10431.8|10446.6|10442.6|10435.8|10431.8|13
1648607480000|2022-03-30 02:31:20|10433.3|10429.3|10434.3|10430.3|10437.8|10432.6|10424.3|10420.3|61
1648607490000|2022-03-30 02:31:30|10433.9|10429.9|10441.9|10437.9|10442.4|10438.4|10433.6|10429.6|31
1648607500000|2022-03-30 02:31:40|10442.4|10438.4|10441.4|10437.4|10443.8|10439.8|10438.9|10432.4|32
1648607510000|2022-03-30 02:31:50|10440.6|10436.6|10440.6|10436.6|10442.1|10438.1|10440.1|10436.1|8
1648607520000|2022-03-30 02:32:00|10440.8|10436.8|10441.8|10437.8|10442.4|10438.4|10436.1|10432.1|16
1648607530000|2022-03-30 02:32:10|10441.6|10437.6|10441.9|10437.9|10442.4|10438.4|10434.9|10430.9|17
1648607540000|2022-03-30 02:32:20|10442.3|10438.3|10439.4|10435.4|10444.8|10440.8|10439.4|10435.1|5
1648607550000|2022-03-30 02:32:30|10441.4|10433.4|10441.8|10433.8|10441.8|10435.4|10439.4|10432.9|0
1648607560000|2022-03-30 02:32:40|10439.6|10435.6|10439.6|10435.6|10441.9|10435.6|10439.3|10432.9|0
1648607570000|2022-03-30 02:32:50|10440.2|10436.2|10441.1|10437.1|10441.1|10437.1|10439.9|10435.9|2
1648607580000|2022-03-30 02:33:00|10439.9|10435.9|10439.4|10435.4|10440.9|10435.9|10438.9|10432.9|6
1648607590000|2022-03-30 02:33:10|10439.8|10435.8|10440.7|10436.7|10440.7|10436.7|10439.8|10435.8|2
1648607600000|2022-03-30 02:33:20|10440.9|10436.9|10427.2|10423.2|10441.6|10437.6|10426.2|10422.2|29
1648607610000|2022-03-30 02:33:30|10426.9|10422.9|10431.7|10427.7|10433.2|10429.2|10426.2|10419.2|3
1648607620000|2022-03-30 02:33:40|10431.2|10427.2|10423.7|10419.7|10431.2|10427.2|10423.7|10419.7|5
1648607630000|2022-03-30 02:33:50|10424.1|10420.1|10429.7|10425.7|10430.9|10425.7|10424.1|10420.1|4
1648607640000|2022-03-30 02:34:00|10429.9|10425.9|10429.4|10421.4|10429.9|10425.9|10427.9|10421.4|2
1648607650000|2022-03-30 02:34:10|10428.2|10424.2|10419.9|10415.9|10430.7|10425.9|10419.9|10415.9|5
1648607660000|2022-03-30 02:34:20|10420.2|10416.2|10421.9|10417.9|10423.1|10418.9|10417.9|10412.9|7
1648607670000|2022-03-30 02:34:30|10422.2|10418.2|10422.9|10418.9|10422.9|10418.9|10421.4|10417.4|3
1648607680000|2022-03-30 02:34:40|10422.2|10418.2|10422.4|10418.4|10425.7|10420.7|10421.6|10417.6|10
1648607690000|2022-03-30 02:34:50|10421.9|10417.9|10423.9|10419.9|10423.9|10419.9|10421.4|10417.4|1
1648607700000|2022-03-30 02:35:00|10422.4|10418.4|10422.4|10418.4|10423.4|10419.4|10422.4|10418.4|2
1648607710000|2022-03-30 02:35:10|10420.9|10416.9|10414.7|10410.7|10421.4|10417.4|10414.2|10410.2|14
1648607720000|2022-03-30 02:35:20|10415.7|10411.7|10414.9|10410.9|10418.9|10413.7|10410.6|10404.7|11
1648607730000|2022-03-30 02:35:30|10417.4|10413.4|10413.2|10409.2|10418.2|10413.4|10410.1|10406.1|11
1648607740000|2022-03-30 02:35:40|10413.4|10409.4|10410.6|10406.6|10418.9|10413.1|10406.4|10402.4|52
1648607750000|2022-03-30 02:35:50|10411.1|10407.1|10413.4|10409.4|10414.9|10410.9|10409.9|10404.1|14
1648607760000|2022-03-30 02:36:00|10412.9|10408.9|10412.4|10408.4|10415.2|10411.2|10410.2|10406.2|10
1648607770000|2022-03-30 02:36:10|10412.9|10408.9|10419.4|10415.4|10420.3|10415.4|10412.9|10408.9|6
1648607780000|2022-03-30 02:36:20|10419.9|10415.9|10423.4|10419.4|10426|10420.4|10419.9|10415.9|6
1648607790000|2022-03-30 02:36:30|10422.5|10418.5|10425.9|10421.9|10428|10423.9|10422.5|10418.5|7
1648607800000|2022-03-30 02:36:40|10424.9|10420.9|10419.9|10415.9|10424.9|10420.9|10419.9|10415|5
1648607810000|2022-03-30 02:36:50|10420.4|10416.4|10419.9|10415.9|10421.4|10417.4|10419.9|10415.9|2
1648607820000|2022-03-30 02:37:00|10420.6|10416.6|10419.4|10415.4|10420.9|10416.9|10418.4|10414.4|2
1648607830000|2022-03-30 02:37:10|10419|10415|10422.7|10418.7|10423.9|10418.9|10419|10412.9|2
1648607840000|2022-03-30 02:37:20|10423.4|10419.4|10411.9|10407.9|10424.6|10419.4|10411.4|10407.4|20
1648607850000|2022-03-30 02:37:30|10411.2|10407.2|10412.4|10408.4|10413.2|10409.2|10411.2|10407.2|5
1648607860000|2022-03-30 02:37:40|10412.7|10408.7|10416.2|10412.2|10416.2|10412.2|10412.5|10408.5|4
1648607870000|2022-03-30 02:37:50|10416.4|10412.4|10414.5|10410.5|10422.5|10418.5|10413.4|10409.4|14
1648607880000|2022-03-30 02:38:00|10414.9|10410.9|10417.4|10413.4|10418.2|10414.2|10414|10410|26
1648607890000|2022-03-30 02:38:10|10417.7|10413.7|10417.5|10413.5|10417.9|10413.9|10417.4|10413.4|1
1648607900000|2022-03-30 02:38:20|10418.6|10414.6|10417.9|10413.9|10419|10415|10417.5|10413.5|4
1648607910000|2022-03-30 02:38:30|10418.6|10414.6|10423.5|10419.5|10424.5|10420.5|10418.6|10414.6|7
1648607920000|2022-03-30 02:38:40|10423.2|10419.2|10421.5|10417.5|10424.9|10419.2|10420.5|10415.5|2
1648607930000|2022-03-30 02:38:50|10421|10417|10421.5|10417.5|10424.7|10420.7|10421|10417|25
1648607940000|2022-03-30 02:39:00|10421.2|10417.2|10423.7|10419.7|10423.9|10419.9|10421|10417|2
1648607950000|2022-03-30 02:39:10|10426.7|10422.7|10430.5|10426.5|10431.5|10427.5|10425|10421|14
1648607960000|2022-03-30 02:39:20|10431|10427|10430|10426|10431.4|10427.4|10428|10424|5
1648607970000|2022-03-30 02:39:30|10429.7|10425.7|10428.5|10424.5|10429.7|10425.7|10428.5|10424.5|1
1648607980000|2022-03-30 02:39:40|10425|10421|10421.9|10417.9|10425|10421|10421.9|10417.9|23
1648607990000|2022-03-30 02:39:50|10422.2|10418.2|10421.9|10417.9|10423.7|10419.7|10421.9|10417.9|4
1648608000000|2022-03-30 02:40:00|10422.5|10418.5|10419.5|10415.5|10422.9|10418.9|10419.5|10415.5|1
1648608010000|2022-03-30 02:40:10|10421.1|10417.1|10420.9|10416.9|10421.1|10417.1|10419.4|10415.4|5
1648608020000|2022-03-30 02:40:20|10420.4|10416.4|10418.2|10414.2|10425.4|10421.4|10417.5|10413.5|17
1648608030000|2022-03-30 02:40:30|10417.9|10413.9|10416.4|10412.4|10417.9|10413.9|10413.9|10409.9|9
1648608040000|2022-03-30 02:40:40|10415.9|10411.9|10416.4|10412.4|10421.1|10417.1|10414.9|10410.9|5
1648608050000|2022-03-30 02:40:50|10416|10412|10418.9|10414.9|10419.9|10415.4|10415.9|10411.9|2
1648608060000|2022-03-30 02:41:00|10418.2|10414.2|10418.9|10414.9|10418.9|10414.9|10417.9|10413.9|0
1648608070000|2022-03-30 02:41:10|10419.2|10415.2|10421.2|10417.2|10421.2|10417.2|10419.2|10415.2|4
1648608080000|2022-03-30 02:41:20|10421.4|10417.4|10421.4|10417.4|10421.4|10417.4|10421.4|10417.4|0
1648608090000|2022-03-30 02:41:30|10422.9|10418.9|10428.2|10424.2|10429.2|10425.2|10422.9|10418.9|12
1648608100000|2022-03-30 02:41:40|10427.7|10423.7|10424.9|10420.9|10427.7|10423.7|10421.7|10417.7|21
1648608110000|2022-03-30 02:41:50|10424.7|10420.7|10425.2|10421.2|10426.5|10422.5|10424.7|10420.7|0
1648608120000|2022-03-30 02:42:00|10425.4|10421.4|10427.5|10423.5|10429.5|10425.5|10425.2|10421.2|9
1648608130000|2022-03-30 02:42:10|10427.7|10423.7|10429.4|10425.4|10429.4|10425.4|10427.7|10423.7|1
1648608140000|2022-03-30 02:42:20|10429.1|10425.1|10425.7|10421.7|10430|10425.1|10423.9|10419.9|10
1648608150000|2022-03-30 02:42:30|10426.4|10422.4|10427.7|10423.7|10427.7|10423.7|10426.2|10422.2|2
1648608160000|2022-03-30 02:42:40|10428|10424|10427.2|10423.2|10428|10424|10427.2|10423.2|0
1648608170000|2022-03-30 02:42:50|10426.7|10422.7|10426.7|10422.7|10427.4|10423.4|10426.5|10422.5|1
1648608180000|2022-03-30 02:43:00|10427|10423|10428.2|10424.2|10428.5|10424.5|10427|10423|2
1648608190000|2022-03-30 02:43:10|10428|10424|10426|10422|10428|10424|10425.4|10421.4|6
1648608200000|2022-03-30 02:43:20|10425.5|10421.5|10426.2|10422.2|10426.2|10422.2|10425.2|10421.2|1
1648608210000|2022-03-30 02:43:30|10424.7|10420.7|10424.4|10420.4|10424.7|10420.7|10424.4|10420.4|3
1648608220000|2022-03-30 02:43:40|10423.9|10419.9|10423.9|10419.9|10423.9|10419.9|10423.9|10419.9|0
1648608230000|2022-03-30 02:43:50|10425.7|10421.7|10425.2|10421.2|10425.9|10421.9|10425.2|10421.2|4
1648608240000|2022-03-30 02:44:00|10425.7|10421.7|10425.7|10421.7|10426.7|10422.7|10425.7|10421.7|3
1648608250000|2022-03-30 02:44:10|10426|10422|10427.7|10423.7|10427.7|10423.7|10426|10422|1
1648608260000|2022-03-30 02:44:20|10427.3|10423.3|10426.7|10422.7|10427.3|10423.3|10425.8|10421.8|0
1648608270000|2022-03-30 02:44:30|10427.4|10423.4|10422.7|10418.7|10427.4|10423.4|10422.7|10418.7|7
1648608280000|2022-03-30 02:44:40|10422.2|10418.2|10425.5|10421.5|10426|10422|10420.2|10416.2|12
1648608290000|2022-03-30 02:44:50|10426.6|10422.6|10429.5|10425.5|10429.5|10425.5|10426.2|10422.2|2
1648608300000|2022-03-30 02:45:00|10429.2|10425.2|10433|10429|10433|10429|10428.5|10424.5|4
1648608310000|2022-03-30 02:45:10|10433.5|10429.5|10441.5|10437.5|10442|10438|10433|10429|42
1648608320000|2022-03-30 02:45:20|10441.9|10437.9|10441.9|10437.9|10443.9|10439.9|10441.5|10437.5|11
1648608330000|2022-03-30 02:45:30|10441.5|10437.5|10448.2|10444.2|10451.9|10447.9|10441.2|10437.2|46
1648608340000|2022-03-30 02:45:40|10448.9|10444.9|10450.9|10446.9|10450.9|10446.9|10448.4|10444.4|6
1648608350000|2022-03-30 02:45:50|10451|10447|10449.7|10445.7|10451.9|10447.9|10448.4|10444.4|8
1648608360000|2022-03-30 02:46:00|10450.1|10446.1|10454.7|10450.7|10454.7|10450.7|10449.2|10445.2|19
1648608370000|2022-03-30 02:46:10|10456.4|10448.4|10453.7|10449.7|10457.6|10453.6|10452.9|10448.2|20
1648608380000|2022-03-30 02:46:20|10453.5|10449.5|10455.4|10451.4|10455.4|10451.4|10452.4|10448.4|5
1648608390000|2022-03-30 02:46:30|10454|10450|10454.2|10450.2|10454.5|10450.5|10451.4|10447.4|33
1648608400000|2022-03-30 02:46:40|10454.7|10450.7|10454.7|10450.7|10456.2|10452.2|10454|10450|17
1648608410000|2022-03-30 02:46:50|10454.4|10450.4|10451.2|10447.2|10454.4|10450.4|10449.4|10445.4|11
1648608420000|2022-03-30 02:47:00|10450.2|10446.2|10448.4|10444.4|10450.2|10446.2|10446.2|10441.5|11
1648608430000|2022-03-30 02:47:10|10448.7|10444.7|10449.5|10445.5|10449.5|10445.5|10446.9|10442.9|3
1648608440000|2022-03-30 02:47:20|10449.9|10445.9|10454.2|10450.2|10454.2|10450.2|10449.9|10445.9|2
1648608450000|2022-03-30 02:47:30|10454.7|10450.7|10455.2|10451.2|10457.2|10453.2|10454.7|10450.7|11
1648608460000|2022-03-30 02:47:40|10453.5|10449.5|10452.2|10448.2|10453.5|10449.5|10450.7|10446.7|2
1648608470000|2022-03-30 02:47:50|10451.9|10447.9|10453.2|10449.2|10453.2|10449.2|10451|10447|3
1648608480000|2022-03-30 02:48:00|10452.9|10448.9|10450.2|10446.2|10452.9|10448.9|10450.2|10446.2|9
1648608490000|2022-03-30 02:48:10|10449.9|10445.9|10449.7|10445.7|10450.5|10446.5|10449.2|10445.2|1
1648608500000|2022-03-30 02:48:20|10449.4|10445.4|10448.6|10444.6|10449.4|10445.4|10447.2|10443.2|9
1648608510000|2022-03-30 02:48:30|10449.2|10445.2|10449.7|10445.7|10450.5|10446.5|10449.2|10445.2|1
1648608520000|2022-03-30 02:48:40|10450.4|10446.4|10451.2|10447.2|10451.9|10447.9|10450.4|10446.4|2
1648608530000|2022-03-30 02:48:50|10451.4|10447.4|10450.9|10446.9|10451.4|10447.4|10450.9|10446.9|1
1648608540000|2022-03-30 02:49:00|10451.2|10447.2|10453.2|10449.2|10454.2|10450.2|10451.2|10447.2|14
1648608550000|2022-03-30 02:49:10|10453.7|10449.7|10451.2|10447.2|10454.9|10450.9|10451.2|10447.2|9
1648608560000|2022-03-30 02:49:20|10452.2|10448.2|10451.7|10447.7|10453.2|10449.2|10451.7|10447.7|9
1648608570000|2022-03-30 02:49:30|||||||||1
1648608580000|2022-03-30 02:49:40|10452|10448|10452.2|10448.2|10452.7|10448.7|10451.2|10447.2|22
1648608590000|2022-03-30 02:49:50|10451.7|10447.7|10453.2|10449.2|10453.2|10449.2|10451.7|10447.7|1
1648608600000|2022-03-30 02:50:00|10452.5|10448.5|10447.5|10443.5|10452.5|10448.5|10446|10442|27
1648608620000|2022-03-30 02:50:20|10449.3|10445.3|10448.5|10444.5|10449.3|10445.3|10448|10444|0
1648608630000|2022-03-30 02:50:30|10448|10444|10448|10444|10448|10444|10448|10444|2
1648608640000|2022-03-30 02:50:40|10447.8|10443.8|10445.8|10441.8|10448|10444|10443.2|10439.2|12
1648608650000|2022-03-30 02:50:50|10445.7|10441.7|10447.5|10443.5|10447.5|10443.5|10445|10441|3
1648608660000|2022-03-30 02:51:00|10448|10444|10453.2|10449.2|10453.2|10449.2|10447.5|10443.5|8
1648608670000|2022-03-30 02:51:10|10453.7|10449.7|10450.3|10446.3|10454.2|10450.2|10448.7|10444.7|8
1648608680000|2022-03-30 02:51:20|10450.7|10446.7|10449.2|10445.2|10453.2|10447.7|10449.2|10445.2|3
1648608690000|2022-03-30 02:51:30|10438.5|10434.5|10439.3|10435.3|10442.7|10438.5|10438.5|10433.3|27
1648608700000|2022-03-30 02:51:40|10440|10436|10439|10435|10440.2|10436.2|10439|10435|0
1648608710000|2022-03-30 02:51:50|10438|10434|10426|10422|10439.5|10435.5|10424.5|10420.5|38
1648608720000|2022-03-30 02:52:00|10426.5|10422.5|10432.3|10428.3|10444.6|10439|10426.5|10422.5|20
1648608730000|2022-03-30 02:52:10|10432.5|10428.5|10438.5|10434.5|10444.5|10440.5|10432|10428|15
1648608740000|2022-03-30 02:52:20|10438.1|10434.1|10437|10433|10438.1|10434.1|10437|10433|0
1648608750000|2022-03-30 02:52:30|10436.6|10432.6|10437.5|10433.5|10437.8|10433.8|10435.6|10431.6|2
1648608760000|2022-03-30 02:52:40|10437.6|10433.6|10437|10433|10438|10434|10435.6|10431.6|2
1648608770000|2022-03-30 02:52:50|10437.7|10433.7|10438.3|10434.3|10438.5|10434.3|10437|10430.5|1
1648608780000|2022-03-30 02:53:00|10437.5|10433.5|10437.5|10433.5|10438.3|10434.3|10437|10433|7
1648608790000|2022-03-30 02:53:10|10437.6|10433.6|10438.5|10434.5|10438.5|10434.5|10437.5|10433.5|0
1648608800000|2022-03-30 02:53:20|10438|10434|10438.5|10434.5|10438.5|10434.5|10438|10434|2
1648608810000|2022-03-30 02:53:30|10437.6|10433.6|10434.5|10430.5|10437.6|10433.6|10433.1|10429.1|11
1648608820000|2022-03-30 02:53:40|10434.1|10430.1|10434.5|10430.5|10435.5|10431.5|10433.5|10429.5|3
1648608830000|2022-03-30 02:53:50|10434.8|10430.8|10435.5|10431.5|10436.5|10432.5|10434.8|10430.8|5
1648608840000|2022-03-30 02:54:00|10436.1|10432.1|10435.5|10431.5|10436.5|10432.5|10435.5|10431.5|1
1648608850000|2022-03-30 02:54:10|10436|10432|10441|10437|10442|10438|10435.6|10431.6|7
1648608860000|2022-03-30 02:54:20|10440.6|10436.6|10440.5|10436.5|10440.6|10436.6|10440.5|10436.5|0
1648608870000|2022-03-30 02:54:30|10440.8|10436.8|10441.5|10437.5|10442.5|10438.5|10440.5|10436.5|6
1648608880000|2022-03-30 02:54:40|10442|10438|10441|10437|10442.5|10438.5|10441|10437|0
1648608890000|2022-03-30 02:54:50|10441.1|10437.1|10440.9|10436.9|10443.6|10437.1|10440.4|10435.6|2
1648608900000|2022-03-30 02:55:00|10440.6|10436.6|10442.6|10438.6|10443|10439|10440|10436|3
1648608910000|2022-03-30 02:55:10|10442.5|10438.5|10443.5|10439.5|10444|10440|10442.5|10438.5|1
1648608920000|2022-03-30 02:55:20|10443.1|10439.1|10442.5|10438.5|10443.1|10439.1|10440.1|10436.1|3
1648608930000|2022-03-30 02:55:30|10442.8|10438.8|10441.5|10437.5|10443|10439|10441.5|10437.5|0
1648608940000|2022-03-30 02:55:40|10441.3|10437.3|10434.8|10430.8|10441.3|10437.3|10433.5|10429.5|7
1648608950000|2022-03-30 02:55:50|10435.7|10431.7|10434.5|10430.5|10436|10432|10433.5|10429.5|4
1648608960000|2022-03-30 02:56:00|10433.8|10429.8|10437|10433|10437.3|10433.3|10433.8|10429.8|1
1648608970000|2022-03-30 02:56:10|10436.5|10432.5|10440.8|10436.8|10442.8|10437.1|10436.1|10432.1|8
1648608980000|2022-03-30 02:56:20|10441|10437|10441.5|10437.5|10442.5|10438.5|10440|10434.5|4
1648608990000|2022-03-30 02:56:30|10441.6|10437.6|10447.5|10443.5|10448.7|10444.7|10441|10437|13
1648609000000|2022-03-30 02:56:40|10446.5|10442.5|10444.5|10440.5|10446.5|10442.5|10444|10440|3
1648609010000|2022-03-30 02:56:50|10444.8|10440.8|10451|10447|10452.1|10447.5|10444.8|10440.8|10
1648609020000|2022-03-30 02:57:00|10451.3|10447.3|10446.5|10442.5|10451.5|10447.5|10446.5|10442.5|4
1648609030000|2022-03-30 02:57:10|10447|10443|10447|10443|10447|10443|10447|10443|1
1648609040000|2022-03-30 02:57:20|10447.6|10443.6|10442|10438|10448|10444|10440.5|10435.3|5
1648609050000|2022-03-30 02:57:30|10442.5|10438.5|10436.5|10432.5|10442.5|10438.5|10434.5|10430.5|9
1648609060000|2022-03-30 02:57:40|10437.5|10433.5|10438.3|10434.3|10439.8|10435.8|10437|10433|12
1648609070000|2022-03-30 02:57:50|10438.5|10434.5|10438.8|10434.8|10439.1|10435.1|10438.1|10434.1|1
1648609080000|2022-03-30 02:58:00|10438.5|10434.5|10438.5|10434.5|10438.5|10434.5|10436.5|10432.5|8
1648609090000|2022-03-30 02:58:10|10437.3|10433.3|10438.6|10434.6|10440.6|10435|10437|10432.6|1
1648609100000|2022-03-30 02:58:20|10438|10434|10438.1|10434.1|10440.3|10434.8|10437.5|10432.3|2
1648609110000|2022-03-30 02:58:30|10438.3|10434.3|10436.8|10432.8|10438.3|10434.3|10436|10432|2
1648609120000|2022-03-30 02:58:40|10437.3|10433.3|10446.3|10442.3|10446.3|10442.3|10436.8|10432.8|12
1648609130000|2022-03-30 02:58:50|10445.8|10441.8|10440.5|10436.5|10446.8|10442.8|10439|10433.5|7
1648609140000|2022-03-30 02:59:00|10439.6|10435.6|10428.8|10424.8|10439.6|10435.6|10428.8|10424.8|22
1648609150000|2022-03-30 02:59:10|10428.5|10424.5|10425.5|10421.5|10429.5|10425.5|10423|10419|16
1648609160000|2022-03-30 02:59:20|10425.3|10421.3|10421|10417|10425.3|10421.3|10417.3|10413.3|42
1648609170000|2022-03-30 02:59:30|10421.3|10417.3|10427|10423|10427.5|10423.5|10420.6|10415.3|16
1648609180000|2022-03-30 02:59:40|10426.5|10422.5|10425.3|10421.3|10427.4|10423|10423.4|10419.4|3
1648609190000|2022-03-30 02:59:50|10425.4|10421.4|10427.9|10423.9|10429.4|10425.4|10424.4|10420.4|6
1648609200000|2022-03-30 03:00:00|10426.3|10422.3|10427.4|10423.4|10428.3|10423.4|10424.9|10420.3|7
1648609220000|2022-03-30 03:00:20|10427.1|10423.1|10431.4|10427.4|10431.9|10427.9|10426.9|10422.9|4
1648609230000|2022-03-30 03:00:30|10431.8|10427.8|10429.9|10425.9|10432.9|10428.9|10429.9|10425.9|6
1648609240000|2022-03-30 03:00:40|10431.4|10423.4|10426.1|10422.1|10431.4|10425.6|10426.1|10422.1|7
1648609250000|2022-03-30 03:00:50|10426.6|10422.6|10427.8|10423.8|10427.8|10423.8|10426.3|10422.3|1
1648609260000|2022-03-30 03:01:00|10428.1|10424.1|10428.3|10424.3|10428.3|10424.3|10428.1|10424.1|0
1648609270000|2022-03-30 03:01:10|10428.1|10424.1|10427.6|10423.6|10428.1|10424.1|10427.4|10423.4|1
1648609280000|2022-03-30 03:01:20|10428|10424|10429.3|10425.3|10430.8|10426.8|10428|10424|2
1648609290000|2022-03-30 03:01:30|10429.6|10425.6|10432.6|10428.6|10437.8|10433.8|10429.6|10424.1|14
1648609300000|2022-03-30 03:01:40|10432.8|10428.8|10432.3|10428.3|10433.5|10429.5|10432.3|10428.3|0
1648609310000|2022-03-30 03:01:50|10432.6|10428.6|10434.1|10430.1|10434.8|10430.8|10432.6|10428.6|1
1648609320000|2022-03-30 03:02:00|10433.8|10429.8|10434.3|10430.3|10438.5|10434.5|10433.8|10429.8|3
1648609330000|2022-03-30 03:02:10|10433.9|10429.9|10434.4|10430.4|10434.4|10430.4|10433.9|10429.9|0
1648609340000|2022-03-30 03:02:20|10434.8|10430.8|10435.3|10431.3|10437.8|10432.1|10434.3|10429.4|1
1648609350000|2022-03-30 03:02:30|10434.3|10430.3|10434.3|10430.3|10435.8|10431.8|10434.3|10430.3|1
1648609360000|2022-03-30 03:02:40|10435.6|10431.6|10436.3|10432.3|10436.8|10432.8|10435.3|10431.3|3
1648609370000|2022-03-30 03:02:50|10436.8|10432.8|10436.8|10432.8|10438.8|10434.8|10436.8|10432.8|3
1648609380000|2022-03-30 03:03:00|10436.4|10432.4|10433.3|10429.3|10436.4|10432.4|10433.3|10428.1|4
1648609390000|2022-03-30 03:03:10|10436.2|10432.2|10438.3|10434.3|10440.3|10434.8|10436.2|10432.2|5
1648609400000|2022-03-30 03:03:20|10437.8|10433.8|10437.3|10433.3|10438.8|10434.8|10436.3|10432.3|0
1648609410000|2022-03-30 03:03:30|10436.8|10432.8|10436.8|10432.8|10436.8|10432.8|10436.8|10432.8|0
1648609420000|2022-03-30 03:03:40|10437.1|10433.1|10436.3|10432.3|10437.3|10433.3|10436.3|10432.3|2
1648609430000|2022-03-30 03:03:50|10435.8|10431.8|10434.9|10430.9|10436.1|10432.1|10433.1|10429.1|9
1648609440000|2022-03-30 03:04:00|10435.4|10431.4|10430.8|10426.8|10435.9|10431.9|10428.9|10424.9|15
1648609450000|2022-03-30 03:04:10|10431.3|10427.3|10433.1|10429.1|10433.1|10429.1|10430.3|10426.3|2
1648609460000|2022-03-30 03:04:20|10433.5|10429.5|10435.8|10431.8|10436.1|10432.1|10433.5|10429.5|4
1648609470000|2022-03-30 03:04:30|10437.1|10433.1|10440.5|10436.5|10443.3|10438.8|10437.1|10433.1|12
1648609480000|2022-03-30 03:04:40|10440.8|10436.8|10444.4|10440.4|10444.9|10440.9|10440.8|10436.8|15
1648609490000|2022-03-30 03:04:50|10445.9|10441.9|10440.6|10436.6|10445.9|10441.9|10439.4|10435.4|10
1648609500000|2022-03-30 03:05:00|10441.1|10437.1|10440.6|10436.6|10441.1|10437.1|10440.6|10436.6|0
1648609510000|2022-03-30 03:05:10|10440.7|10436.7|10441.1|10437.1|10442.7|10437.1|10440.4|10434.7|1
1648609520000|2022-03-30 03:05:20|10440.6|10436.6|10448.1|10444.1|10448.1|10444.1|10440.6|10436.6|3
1648609530000|2022-03-30 03:05:30|10448.4|10444.4|10452.6|10448.6|10453.1|10449.1|10447.6|10443.6|28
1648609540000|2022-03-30 03:05:40|10452.2|10448.2|10454.9|10450.9|10456.4|10452.4|10449.6|10443.7|33
1648609550000|2022-03-30 03:05:50|10455.6|10451.6|10451.4|10447.4|10455.9|10451.9|10450.4|10446.4|9
1648609560000|2022-03-30 03:06:00|10451.9|10447.9|10452.1|10448.1|10452.9|10448.9|10449.4|10445.4|6
1648609570000|2022-03-30 03:06:10|10451.9|10447.9|10450.3|10446.3|10451.9|10447.9|10449.9|10445.9|5
1648609580000|2022-03-30 03:06:20|10450.4|10446.4|10441.4|10437.4|10450.6|10446.6|10435.7|10431.3|30
1648609590000|2022-03-30 03:06:30|10441.9|10437.9|10442.4|10438.4|10446.4|10442.4|10441.6|10436.3|3
1648609600000|2022-03-30 03:06:40|10441.9|10437.9|10444.7|10440.7|10447.6|10443.6|10441.9|10437.9|5
1648609610000|2022-03-30 03:06:50|10444.4|10440.4|10442.7|10438.7|10445.7|10440.7|10442.7|10436.7|0
1648609620000|2022-03-30 03:07:00|10443.4|10439.4|10446.7|10442.7|10447.4|10443.4|10443.4|10439.4|2
1648609630000|2022-03-30 03:07:10|10447.4|10443.4|10449.5|10445.5|10452.7|10448.7|10447.4|10443.4|13
1648609640000|2022-03-30 03:07:20|10449.4|10445.4|10451.7|10447.7|10451.7|10447.7|10449.2|10445.2|3
1648609650000|2022-03-30 03:07:30|10451|10447|10451.7|10447.7|10452.4|10448.4|10450.7|10446.7|5
1648609660000|2022-03-30 03:07:40|10451.4|10447.4|10450.7|10446.7|10451.4|10447.4|10450.7|10446.7|0
1648609670000|2022-03-30 03:07:50|10451.1|10447.1|10449.7|10445.7|10454.7|10450.7|10449.7|10445.7|5
1648609680000|2022-03-30 03:08:00|10449.2|10445.2|10451.7|10447.7|10452.7|10448.7|10449.2|10445.2|1
1648609690000|2022-03-30 03:08:10|10452.2|10448.2|10453.4|10449.4|10454.7|10450.7|10452.2|10448.2|7
1648609700000|2022-03-30 03:08:20|10453.9|10449.9|10453.9|10449.9|10454.2|10450.2|10452.4|10448.4|3
1648609710000|2022-03-30 03:08:30|10454.2|10450.2|10454.7|10450.7|10455.9|10451.9|10453.9|10449.9|13
1648609720000|2022-03-30 03:08:40|10454.4|10450.4|10461.4|10457.4|10461.4|10457.4|10453.9|10449.9|32
1648609730000|2022-03-30 03:08:50|10461.9|10457.9|10457.9|10453.9|10463.6|10459.6|10456.6|10452.6|46
1648609740000|2022-03-30 03:09:00|10457.6|10453.6|10456.6|10452.6|10457.9|10453.9|10456.4|10452.4|9
1648609750000|2022-03-30 03:09:10|10452.6|10448.6|10450.7|10446.7|10452.7|10448.7|10448.7|10444.7|15
1648609760000|2022-03-30 03:09:20|10450.4|10446.4|10448.7|10444.7|10450.4|10446.4|10448.2|10444.2|9
1648609770000|2022-03-30 03:09:30|10449.1|10445.1|10448.7|10444.7|10449.6|10445.6|10448.7|10444.7|2
1648609780000|2022-03-30 03:09:40|10447.7|10443.7|10445.6|10441.6|10448.2|10444.2|10444.2|10440.2|8
1648609790000|2022-03-30 03:09:50|10448.1|10444.1|10446.1|10442.1|10449.6|10445.6|10446.1|10442.1|8
1648609800000|2022-03-30 03:10:00|10445.1|10441.1|10447.7|10443.7|10449.4|10443.7|10444.6|10440.6|8
1648609810000|2022-03-30 03:10:10|10447.6|10443.6|10443.6|10439.6|10447.6|10443.6|10442.6|10438.6|6
1648609820000|2022-03-30 03:10:20|10443.9|10439.9|10449.7|10445.7|10449.7|10445.7|10443.9|10439.9|9
1648609830000|2022-03-30 03:10:30|10450.9|10446.9|10449.2|10445.2|10451.7|10447.7|10449.2|10445.2|5
1648609840000|2022-03-30 03:10:40|10448.7|10444.7|10448.7|10444.7|10449.7|10445.7|10448.7|10444.7|7
1648609850000|2022-03-30 03:10:50|10448.9|10444.9|10448.7|10444.7|10448.9|10444.9|10447.9|10443.9|1
1648609860000|2022-03-30 03:11:00|10449.2|10445.2|10450.2|10446.2|10451|10447|10449.2|10445.2|5
1648609870000|2022-03-30 03:11:10|10450.7|10446.7|10450.7|10446.7|10451.2|10447.2|10449.7|10445.7|5
1648609880000|2022-03-30 03:11:20|10450.4|10446.4|10446.2|10442.2|10450.4|10446.4|10446.2|10442.2|3
1648609890000|2022-03-30 03:11:30|10446.7|10442.7|10441.5|10437.5|10448.2|10444.2|10441|10437|8
1648609900000|2022-03-30 03:11:40|10442.2|10438.2|10443.5|10439.5|10444|10440|10438|10434|9
1648609910000|2022-03-30 03:11:50|10443.9|10439.9|10441.4|10437.4|10444.2|10440.2|10441.4|10437.4|3
1648609920000|2022-03-30 03:12:00|10440.4|10436.4|10438.9|10434.9|10443.4|10438.4|10438.7|10432.4|2
1648609930000|2022-03-30 03:12:10|10439.2|10435.2|10436.9|10432.9|10439.2|10435.2|10436.7|10430.4|3
1648609940000|2022-03-30 03:12:20|10437.2|10433.2|10436.2|10432.2|10439.4|10433.4|10435.7|10430.4|1
1648609950000|2022-03-30 03:12:30|10436.4|10432.4|10437.2|10433.2|10438.2|10433.2|10435.4|10430.2|9
1648609960000|2022-03-30 03:12:40|10438.2|10430.2|10431.4|10427.4|10438.2|10430.2|10429.5|10423.4|34
1648609970000|2022-03-30 03:12:50|10431.7|10427.7|10434.9|10430.9|10437.2|10433.2|10430.4|10426.4|15
1648609980000|2022-03-30 03:13:00|10434.2|10430.2|10433.9|10429.9|10435.4|10431.4|10431.9|10427.9|1
1648609990000|2022-03-30 03:13:10|10434.4|10430.4|10433.9|10429.9|10436.2|10430.7|10431.7|10426.2|1
1648610000000|2022-03-30 03:13:20|10431.5|10427.5|10425.7|10421.7|10437.2|10431.9|10423.9|10419.9|50
1648610010000|2022-03-30 03:13:30|10426.2|10422.2|10426.7|10422.7|10428.7|10424.7|10423.7|10419.7|7
1648610020000|2022-03-30 03:13:40|10426.9|10422.9|10424.2|10420.2|10427.2|10423.2|10423.7|10419.7|5
1648610030000|2022-03-30 03:13:50|10424.6|10420.6|10430.9|10426.9|10431.5|10427.2|10422.4|10418.4|20
1648610040000|2022-03-30 03:14:00|10431.4|10427.4|10429.4|10425.4|10431.9|10427.9|10428.9|10424.9|5
1648610050000|2022-03-30 03:14:10|10429|10425|10422.9|10418.9|10429.4|10425|10422|10418|15
1648610060000|2022-03-30 03:14:20|10424.4|10420.4|10425.9|10421.9|10426.2|10422.2|10420.7|10416.7|12
1648610070000|2022-03-30 03:14:30|10426.2|10422.2|10425.6|10421.6|10427.4|10422.2|10422.2|10418.2|4
1648610080000|2022-03-30 03:14:40|10425.7|10421.7|10426.7|10422.7|10427.2|10423.2|10425.6|10421.6|2
1648610090000|2022-03-30 03:14:50|10426.4|10422.4|10417.5|10413.5|10426.4|10422.4|10414.4|10410.4|39
1648610100000|2022-03-30 03:15:00|10417.4|10413.4|10417.4|10413.4|10420.4|10414.7|10415.9|10410.2|10
1648610110000|2022-03-30 03:15:10|10417.7|10413.7|10418.7|10414.7|10421.2|10414.7|10417.4|10412.1|4
1648610120000|2022-03-30 03:15:20|10418.4|10414.4|10418.2|10414.2|10420.4|10414.7|10417.4|10412.4|5
1648610130000|2022-03-30 03:15:30|10418.4|10414.4|10418.9|10414.9|10420.5|10415.2|10417.4|10412.4|4
1648610140000|2022-03-30 03:15:40|10418.7|10414.7|10415.4|10411.4|10426.4|10420.9|10414.4|10410.4|22
1648610150000|2022-03-30 03:15:50|10415.9|10411.9|10416.4|10412.4|10418.4|10412.9|10412.7|10408.7|16
1648610160000|2022-03-30 03:16:00|10415.9|10411.9|10421.4|10413.4|10421.9|10417.4|10414.8|10409.5|8
1648610170000|2022-03-30 03:16:10|10418.4|10414.4|10413.4|10409.4|10421.5|10417.5|10412.8|10407.7|7
1648610180000|2022-03-30 03:16:20|10413.9|10409.9|10414.4|10410.4|10418.4|10412.9|10410.9|10406.9|22
1648610190000|2022-03-30 03:16:30|10414|10410|10412.9|10408.9|10415.5|10410.4|10412.4|10407.5|2
1648610200000|2022-03-30 03:16:40|10413.2|10409.2|10411.9|10407.9|10415.2|10410.2|10411.9|10407.2|4
1648610210000|2022-03-30 03:16:50|10412.2|10408.2|10409.4|10405.4|10415.4|10411.4|10408.2|10404.2|16
1648610220000|2022-03-30 03:17:00|10409|10405|10407.9|10403.9|10410.5|10405.9|10406.9|10402.5|10
1648610230000|2022-03-30 03:17:10|10408.4|10404.4|10406.4|10402.4|10410|10404.4|10403.4|10398.2|20
1648610240000|2022-03-30 03:17:20|10407.2|10403.2|10408.4|10404.4|10412|10406.4|10404.2|10400.2|13
1648610250000|2022-03-30 03:17:30|10408.7|10404.7|10409.7|10405.7|10409.7|10405.7|10408.2|10404.2|3
1648610260000|2022-03-30 03:17:40|10409.9|10405.9|10414.5|10410.5|10418.2|10412.5|10409.4|10403.2|16
1648610270000|2022-03-30 03:17:50|10416.4|10412.4|10408.7|10404.7|10416.7|10412.7|10408.4|10403|16
1648610280000|2022-03-30 03:18:00|10408.5|10404.5|10409.7|10405.7|10411.4|10406.2|10406.3|10402.2|12
1648610290000|2022-03-30 03:18:10|10409.2|10405.2|10407.7|10403.7|10409.3|10405.2|10407.5|10401.2|6
1648610300000|2022-03-30 03:18:20|||||||||1
1648610310000|2022-03-30 03:18:30|10408.4|10404.4|10407.8|10403.8|10410|10404.7|10407.3|10402|5
1648610320000|2022-03-30 03:18:40|10410.2|10402.2|10408.9|10404.9|10410.2|10404.9|10405.7|10400|3
1648610330000|2022-03-30 03:18:50|10408.7|10404.7|10413.3|10409.3|10413.3|10409.3|10408.7|10404.7|5
1648610340000|2022-03-30 03:19:00|10413.7|10409.7|10414.5|10410.5|10415.3|10411.3|10413.7|10409.7|8
1648610350000|2022-03-30 03:19:10|10415.2|10411.2|10419.2|10415.2|10421.7|10416.7|10414.7|10410.7|6
1648610360000|2022-03-30 03:19:20|10419.3|10415.3|10416.2|10412.2|10421|10415.7|10416.2|10411.7|7
1648610370000|2022-03-30 03:19:30|10416.5|10412.5|10419.9|10415.9|10420|10416|10415.7|10411.7|12
1648610380000|2022-03-30 03:19:40|10420.9|10416.9|10412.5|10408.5|10420.9|10416.9|10409|10404|26
1648610390000|2022-03-30 03:19:50|10413.7|10405.7|10412.5|10408.5|10414|10409|10410.5|10405.7|2
1648610400000|2022-03-30 03:20:00|10413.9|10409.9|10412.8|10408.8|10414.2|10409.9|10412.5|10406|1
1648610410000|2022-03-30 03:20:10|10412.7|10408.7|10414.5|10410.5|10416.2|10410.5|10412.7|10408|0
1648610420000|2022-03-30 03:20:20|10414.2|10410.2|10414.5|10410.5|10416|10410.5|10413.3|10408|0
1648610430000|2022-03-30 03:20:30|10416|10408|10414.5|10410.5|10416|10410.5|10414.4|10408|0
1648610440000|2022-03-30 03:20:40|10413.9|10409.9|10414.2|10410.2|10415|10411|10412.9|10408.9|6
1648610450000|2022-03-30 03:20:50|10413.9|10409.9|10413.9|10409.9|10413.9|10409.9|10413.9|10409.9|0
1648610460000|2022-03-30 03:21:00|10414|10410|10415|10411|10415|10411|10414|10410|1
1648610470000|2022-03-30 03:21:10|10415.4|10411.4|10417.9|10413.9|10418|10414|10415.4|10411.4|7
1648610480000|2022-03-30 03:21:20|10417.5|10413.5|10418.4|10414.4|10418.4|10414.4|10416.9|10412.9|4
1648610490000|2022-03-30 03:21:30|10419.7|10411.7|10417|10413|10419.7|10413.4|10417|10411.7|1
1648610500000|2022-03-30 03:21:40|10420.7|10416.7|10421.2|10417.2|10424|10418.7|10420.5|10415.7|14
1648610510000|2022-03-30 03:21:50|10422.3|10418.3|10420.7|10416.7|10423.3|10418.3|10420.2|10415.2|9
1648610520000|2022-03-30 03:22:00|10421.7|10417.7|10421.7|10417.7|10422.2|10418.2|10421.7|10417.7|0
1648610530000|2022-03-30 03:22:10|10420.6|10416.6|10426.5|10422.5|10427.2|10423.2|10420.2|10416.2|43
1648610540000|2022-03-30 03:22:20|10425.8|10421.8|10423|10419|10427.2|10421.8|10422.7|10418.5|3
1648610550000|2022-03-30 03:22:30|10423.4|10419.4|10430|10422|10430|10425.9|10423.4|10419.4|77
1648610560000|2022-03-30 03:22:40|10428.7|10424.7|10429|10425|10430.8|10425.5|10427.5|10422|30
1648610570000|2022-03-30 03:22:50|10428.5|10424.5|10428|10424|10429|10425|10428|10424|8
1648610580000|2022-03-30 03:23:00|10428.4|10424.4|10423.5|10419.5|10429.9|10425.9|10423|10419|11
1648610590000|2022-03-30 03:23:10|10424.5|10420.5|10423.5|10419.5|10424.5|10420.5|10422.5|10418.5|1
1648610600000|2022-03-30 03:23:20|10423|10419|10423.3|10419.3|10424|10420|10422.5|10418.5|0
1648610610000|2022-03-30 03:23:30|10423.5|10419.5|10423.5|10419.5|10423.8|10419.8|10423.5|10419.5|0
1648610620000|2022-03-30 03:23:40|10424|10420|10424|10420|10429|10423.5|10424|10419.5|8
1648610630000|2022-03-30 03:23:50|10424.5|10420.5|10425.5|10421.5|10425.5|10421.5|10423.5|10419.5|1
1648610640000|2022-03-30 03:24:00|10426.2|10422.2|10428|10424|10429.5|10424|10426.2|10421.5|7
1648610650000|2022-03-30 03:24:10|10428.3|10424.3|10425.7|10421.7|10429.5|10425.5|10425.7|10421|3
1648610660000|2022-03-30 03:24:20|10425.5|10421.5|10427.5|10423.5|10429.8|10425|10425.3|10421|4
1648610670000|2022-03-30 03:24:30|10428.8|10424.8|10427.5|10423.5|10429|10424.8|10427.3|10421|2
1648610680000|2022-03-30 03:24:40|10427.3|10423.3|10427.3|10423.3|10427.3|10423.3|10427.3|10423.3|0
1648610690000|2022-03-30 03:24:50|10428|10424|10428.5|10424.5|10428.5|10424.5|10427.3|10423.3|7
1648610700000|2022-03-30 03:25:00|10428.2|10424.2|10427.5|10423.5|10428.2|10424.2|10426.7|10422.7|2
1648610710000|2022-03-30 03:25:10|10428|10424|10427.5|10423.5|10428|10424|10427.5|10423.5|1
1648610720000|2022-03-30 03:25:20|10427|10423|10427.5|10423.5|10427.5|10423.5|10427|10423|0
1648610730000|2022-03-30 03:25:30|10426.5|10422.5|10428|10424|10428|10424|10426.5|10422.5|1
1648610740000|2022-03-30 03:25:40|10428.3|10424.3|10427.5|10423.5|10429|10425|10427.5|10423.5|1
1648610750000|2022-03-30 03:25:50|10426.5|10422.5|10428.8|10424.8|10428.8|10424.8|10426.5|10422.5|3
1648610760000|2022-03-30 03:26:00|10429|10425|10427.5|10423.5|10429.5|10425.5|10426.8|10422.8|2
1648610810000|2022-03-30 03:26:50|10427.8|10423.8|10427.5|10423.5|10428.5|10424.5|10427.5|10423.5|3
1648610820000|2022-03-30 03:27:00|10428|10424|10431.5|10427.5|10433|10428.5|10427.8|10423.8|9
1648610830000|2022-03-30 03:27:10|10432.5|10428.5|10434|10430|10434.3|10430.2|10431.3|10426.3|9
1648610840000|2022-03-30 03:27:20|10434.5|10430.5|10434.5|10430.5|10434.7|10430.7|10434|10430|4
1648610850000|2022-03-30 03:27:30|10433.5|10429.5|10429|10425|10435|10430|10429|10422|24
1648610860000|2022-03-30 03:27:40|10429.3|10425.3|10429|10425|10429.3|10425.3|10427.5|10423.5|1
1648610870000|2022-03-30 03:27:50|10428.5|10424.5|10424.8|10420.8|10429.3|10425.3|10422|10418|6
1648610880000|2022-03-30 03:28:00|10423.5|10419.5|10422.5|10418.5|10424.3|10420.3|10421|10417|2
1648610890000|2022-03-30 03:28:10|10422|10418|10424.8|10420.8|10427.1|10421.5|10422|10417.8|7
1648610900000|2022-03-30 03:28:20|||||||||2
1648610910000|2022-03-30 03:28:30|10424.5|10420.5|10423.2|10419.2|10424.5|10420.5|10421.8|10417.8|7
1648610920000|2022-03-30 03:28:40|10423.7|10419.7|10423.8|10419.8|10425|10421|10423.5|10419.5|3
1648610930000|2022-03-30 03:28:50|10424.2|10420.2|10423.7|10419.7|10424.3|10420.3|10423.5|10419.5|0
1648610940000|2022-03-30 03:29:00|10424.2|10420.2|10426.5|10418.5|10427.5|10421.5|10423.7|10418.2|1
1648610950000|2022-03-30 03:29:10|10424.8|10420.8|10424.3|10420.3|10425.5|10421.5|10423.7|10419.7|0
1648610960000|2022-03-30 03:29:20|10426|10422|10423.7|10419.7|10426|10422|10423.7|10419.7|0
1648610970000|2022-03-30 03:29:30|10421.8|10417.8|10424.2|10420.2|10427.5|10423|10421.8|10417.5|5
1648610980000|2022-03-30 03:29:40|10426.7|10418.7|10428|10424|10428.2|10424.2|10425.2|10418.7|12
1648610990000|2022-03-30 03:29:50|10427.7|10423.7|10427|10423|10427.7|10423.7|10426.7|10422.7|3
1648611000000|2022-03-30 03:30:00|10427.5|10423.5|10426.7|10422.7|10430.8|10425|10426.2|10421.5|9
1648611010000|2022-03-30 03:30:10|10426|10422|10427.2|10423.2|10427.2|10423.2|10426|10422|3
1648611020000|2022-03-30 03:30:20|10426.2|10422.2|10426|10422|10426.2|10422.2|10426|10422|3
1648611030000|2022-03-30 03:30:30|10425.3|10421.3|10424.5|10420.5|10426.5|10421.3|10424|10418.5|6
1648611040000|2022-03-30 03:30:40|10424.1|10420.1|10423|10419|10424.7|10420.7|10423|10419|2
1648611050000|2022-03-30 03:30:50|10422|10418|10422|10418|10423.3|10419.3|10421.6|10417.6|6
1648611060000|2022-03-30 03:31:00|10421.5|10417.5|10420.8|10412.8|10422.5|10418|10418.5|10412.8|14
1648611070000|2022-03-30 03:31:10|10420.6|10412.6|10418.3|10414.3|10420.6|10414.3|10418.3|10412.5|1
1648611080000|2022-03-30 03:31:20|||||||||2
1648611090000|2022-03-30 03:31:30|10418|10414|10418|10414|10418.5|10414.5|10418|10414|2
1648611100000|2022-03-30 03:31:40|10417.8|10413.8|10418.1|10414.1|10419.5|10415.5|10416.1|10412.1|11
1648611110000|2022-03-30 03:31:50|10418.6|10414.6|10418.6|10414.6|10418.6|10414.6|10418.6|10414.6|0
1648611120000|2022-03-30 03:32:00|10419.3|10415.3|10420.1|10416.1|10422.8|10417.5|10419.1|10414.8|5
1648611130000|2022-03-30 03:32:10|10420.5|10416.5|10423|10419|10424.6|10420.6|10420.1|10416.1|6
1648611140000|2022-03-30 03:32:20|10422.6|10418.6|10421.3|10417.3|10424.5|10419.8|10421.1|10415.3|6
1648611150000|2022-03-30 03:32:30|10421.1|10417.1|10421.1|10417.1|10421.1|10417.1|10421.1|10417.1|0
1648611170000|2022-03-30 03:32:50|10421.6|10417.6|10421.6|10417.6|10421.6|10417.6|10421.6|10417.6|0
1648611190000|2022-03-30 03:33:10|10422|10418|10423.6|10419.6|10423.6|10419.6|10422|10418|2
1648611200000|2022-03-30 03:33:20|10424|10420|10426.5|10418.5|10426.5|10421.6|10424|10418|3
1648611210000|2022-03-30 03:33:30|10426.6|10418.6|10423.1|10419.1|10426.6|10421|10423.1|10418.5|0
1648611240000|2022-03-30 03:34:00|10422.3|10418.3|10422.3|10418.3|10422.3|10418.3|10422.3|10418.3|0
1648611250000|2022-03-30 03:34:10|10424.6|10416.6|10423.8|10419.8|10424.6|10420.1|10422.3|10416.6|1
1648611260000|2022-03-30 03:34:20|10422.3|10418.3|10419.6|10415.6|10422.3|10418.3|10419.6|10415.6|2
1648611270000|2022-03-30 03:34:30|10419.1|10415.1|10420.1|10416.1|10420.1|10416.1|10419.1|10415.1|0
1648611280000|2022-03-30 03:34:40|10420|10416|10418|10414|10420|10416|10417.6|10413.6|6
1648611290000|2022-03-30 03:34:50|10419|10415|10419|10415|10419|10415|10419|10415|0
1648611300000|2022-03-30 03:35:00|10418.5|10414.5|10418|10414|10419.6|10414.5|10417.3|10411.6|2
1648611310000|2022-03-30 03:35:10|10417.1|10413.1|10416.6|10412.6|10417.1|10413.1|10416.6|10412.6|2
1648611320000|2022-03-30 03:35:20|10412.8|10408.8|10410.6|10406.6|10414.8|10410.1|10410.3|10405.6|24
1648611330000|2022-03-30 03:35:30|10412.1|10408.1|10413.1|10409.1|10413.3|10409.1|10410|10404.5|11
1648611340000|2022-03-30 03:35:40|10412.1|10408.1|10410.1|10406.1|10412.1|10408.1|10410.1|10406.1|4
1648611350000|2022-03-30 03:35:50|10409.8|10405.8|10413.6|10409.6|10413.6|10409.6|10408.1|10404.1|17
1648611360000|2022-03-30 03:36:00|10413.4|10409.4|10411.6|10403.6|10413.4|10409.4|10408.6|10403.6|9
1648611370000|2022-03-30 03:36:10|10410|10406|10409.8|10405.8|10410.6|10406.6|10409.3|10405.3|3
1648611380000|2022-03-30 03:36:20|10410.1|10406.1|10410.6|10406.6|10410.6|10406.6|10410.1|10406.1|0
1648611390000|2022-03-30 03:36:30|10411|10407|10410.6|10406.6|10411.1|10407.1|10410.6|10406.6|1
1648611400000|2022-03-30 03:36:40|10410.1|10406.1|10409.6|10405.6|10410.1|10406.1|10408.6|10404.6|4
1648611410000|2022-03-30 03:36:50|10410|10406|10409.6|10405.6|10410.1|10406.1|10409.3|10405.3|4
1648611420000|2022-03-30 03:37:00|10409.5|10405.5|10409.1|10405.1|10409.5|10405.5|10408.6|10404.6|8
1648611430000|2022-03-30 03:37:10|10411.5|10403.5|10410|10406|10411.5|10406|10409.8|10403.5|2
1648611440000|2022-03-30 03:37:20|||||||||1
1648611450000|2022-03-30 03:37:30|10410.8|10406.8|10411.1|10407.1|10413.6|10407.1|10410.8|10405.1|4
1648611460000|2022-03-30 03:37:40|10410.6|10406.6|10412.1|10408.1|10412.5|10408.5|10410.6|10406.6|2
1648611470000|2022-03-30 03:37:50|10411.6|10407.6|10411.1|10407.1|10411.6|10407.6|10411.1|10407.1|4
1648611480000|2022-03-30 03:38:00|10411.5|10407.5|10411.1|10407.1|10411.5|10407.5|10411.1|10407.1|3
1648611490000|2022-03-30 03:38:10|10409.6|10405.6|10411.3|10407.3|10412.1|10408.1|10409.6|10405.6|6
1648611510000|2022-03-30 03:38:30|10411.1|10407.1|10411.6|10407.6|10411.6|10407.6|10411.1|10407.1|0
1648611520000|2022-03-30 03:38:40|10410.8|10406.8|10411.6|10407.6|10411.6|10407.6|10410.6|10406.6|1
1648611530000|2022-03-30 03:38:50|10410.9|10406.9|10410.1|10406.1|10410.9|10406.9|10410.1|10406.1|2
1648611540000|2022-03-30 03:39:00|10409.8|10405.8|10408.6|10404.6|10409.8|10405.8|10408.1|10404.1|4
1648611550000|2022-03-30 03:39:10|10408.8|10404.8|10408.8|10404.8|10409.1|10405.1|10408.6|10404.6|1
1648611560000|2022-03-30 03:39:20|10408.6|10404.6|10409.1|10405.1|10409.1|10405.1|10408.6|10404.6|1
1648611570000|2022-03-30 03:39:30|10408.8|10404.8|10406.6|10402.6|10408.8|10404.8|10403.8|10399.6|9
1648611580000|2022-03-30 03:39:40|10406.3|10402.3|10404.6|10400.6|10406.3|10402.3|10404.6|10400.6|3
1648611590000|2022-03-30 03:39:50|10404.1|10400.1|10404.1|10400.1|10404.1|10400.1|10404.1|10400.1|1
1648611600000|2022-03-30 03:40:00|10403.9|10399.9|10404.8|10400.8|10407.1|10403.1|10403.6|10399.6|10
1648611610000|2022-03-30 03:40:10|10404.6|10400.6|10405.1|10401.1|10406.8|10401.1|10404.1|10398.8|5
1648611620000|2022-03-30 03:40:20|10408.8|10400.8|10407.1|10403.1|10409.1|10405.1|10405.9|10400.8|5
1648611630000|2022-03-30 03:40:30|10407.8|10403.8|10408.4|10404.4|10408.9|10404.9|10407.8|10403.8|1
1648611640000|2022-03-30 03:40:40|10408.9|10404.9|10409.1|10405.1|10413.8|10409.8|10408.6|10404.6|7
1648611650000|2022-03-30 03:40:50|10408.8|10404.8|10408.8|10404.8|10408.9|10404.9|10408.6|10404.6|1
1648611660000|2022-03-30 03:41:00|10408.6|10404.6|10408.6|10404.6|10408.6|10404.6|10408.6|10404.6|0
1648611670000|2022-03-30 03:41:10|10412.2|10408.2|10408.6|10404.6|10414.4|10410.4|10408.6|10403.6|13
1648611680000|2022-03-30 03:41:20|10409.1|10405.1|10409.1|10405.1|10409.1|10405.1|10409.1|10405.1|0
1648611690000|2022-03-30 03:41:30|10408.7|10404.7|10408.1|10404.1|10408.7|10404.7|10407.9|10403.9|0
1648611700000|2022-03-30 03:41:40|10408.2|10404.2|10407.6|10399.6|10408.6|10404.6|10405.9|10399.6|4
1648611710000|2022-03-30 03:41:50|10404.2|10400.2|10407.1|10403.1|10410.9|10403.6|10404.2|10400.2|6
1648611720000|2022-03-30 03:42:00|10406.4|10402.4|10402.9|10398.9|10406.4|10402.4|10402.6|10398.6|5
1648611730000|2022-03-30 03:42:10|10403.4|10399.4|10402.6|10398.6|10407.3|10401.8|10402.6|10398.6|17
1648611740000|2022-03-30 03:42:20|10403.1|10399.1|10402.6|10398.6|10403.4|10399.4|10402.6|10398.6|1
1648611750000|2022-03-30 03:42:30|10403.3|10399.3|10406.1|10402.1|10406.1|10402.1|10403.3|10399.3|7
1648611760000|2022-03-30 03:42:40|10405.6|10401.6|10410.3|10406.3|10415.9|10408.1|10403.9|10399.9|29
1648611770000|2022-03-30 03:42:50|10410|10406|10408.8|10404.8|10412.4|10406|10407.6|10403.3|3
1648611780000|2022-03-30 03:43:00|10408.3|10404.3|10413.4|10405.4|10413.8|10406.9|10408.3|10404.3|3
1648611790000|2022-03-30 03:43:10|10413.3|10405.3|10415.8|10411.8|10418.3|10411.8|10413.3|10405.3|2
1648611800000|2022-03-30 03:43:20|10416.3|10412.3|10414.4|10410.4|10417.6|10413.6|10412.3|10407.4|12
1648611810000|2022-03-30 03:43:30|10414.3|10410.3|10414.3|10410.3|10418.3|10413.8|10413.8|10409.1|4
1648611820000|2022-03-30 03:43:40|10413.9|10409.9|10414.6|10410.6|10414.6|10410.6|10413.9|10409.9|0
1648611830000|2022-03-30 03:43:50|10417.1|10413.1|10414.3|10410.3|10417.1|10413.1|10414.3|10410.3|1
1648611840000|2022-03-30 03:44:00|10417.6|10409.6|10415.8|10411.8|10418.3|10411.9|10415.8|10409.6|3
1648611860000|2022-03-30 03:44:20|10418.1|10410.1|10414.4|10410.4|10418.3|10411.8|10414.3|10410.1|1
1648611870000|2022-03-30 03:44:30|10414.3|10410.3|10413.3|10409.3|10415.3|10411.3|10412.9|10408.9|8
1648611880000|2022-03-30 03:44:40|10411.8|10407.8|10411.3|10407.3|10413.3|10408.6|10410.3|10405.3|4
1648611890000|2022-03-30 03:44:50|10410.8|10406.8|10409.8|10405.8|10412.6|10406.8|10408.4|10404.4|0
1648611900000|2022-03-30 03:45:00|10409.3|10405.3|10409.6|10405.6|10411.3|10406.1|10406.8|10402.3|5
1648611910000|2022-03-30 03:45:10|10409.8|10405.8|10407.6|10403.6|10410.4|10406.4|10407.6|10403.6|1
1648611920000|2022-03-30 03:45:20|10406.9|10402.9|10408.1|10404.1|10410.1|10404.6|10406.6|10401.1|3
1648611930000|2022-03-30 03:45:30|10410.3|10402.3|10408.6|10404.6|10410.3|10404.6|10407.8|10402.1|1
1648611940000|2022-03-30 03:45:40|10408.9|10404.9|10408.6|10404.6|10409.6|10405.6|10408.6|10404.6|0
1648611950000|2022-03-30 03:45:50|10408.3|10404.3|10408.6|10404.6|10408.6|10404.6|10408.3|10404.3|0
1648611960000|2022-03-30 03:46:00|10408.1|10404.1|10407.1|10403.1|10408.3|10404.3|10407.1|10403.1|2
1648611970000|2022-03-30 03:46:10|10410.5|10402.5|10411.1|10403.1|10411.6|10403.6|10410.5|10402.5|4
1648612010000|2022-03-30 03:46:50|10411.2|10403.2|10409.6|10405.6|10411.2|10406.9|10407.6|10403.2|30
1648612020000|2022-03-30 03:47:00|10411.1|10407.1|10410.9|10406.9|10412.1|10407.1|10409.1|10403.6|4
1648612030000|2022-03-30 03:47:10|10411.1|10407.1|10410.9|10406.9|10412.4|10407.1|10410.7|10404.4|0
1648612040000|2022-03-30 03:47:20|10413.9|10405.9|10418.6|10410.6|10418.6|10412.6|10411.9|10405.9|26
1648612050000|2022-03-30 03:47:30|10416.2|10412.2|10417.4|10409.4|10417.4|10412.2|10414.6|10409.4|15
1648612060000|2022-03-30 03:47:40|10415.9|10411.9|10417.4|10409.4|10417.6|10411.9|10415.6|10409.4|6
1648612070000|2022-03-30 03:47:50|10415.7|10411.7|10415.9|10411.9|10415.9|10411.9|10415.7|10411.7|0
1648612080000|2022-03-30 03:48:00|10416.4|10412.4|10415.1|10411.1|10416.4|10412.4|10415.1|10411.1|2
1648612090000|2022-03-30 03:48:10|10415.2|10411.2|10415.1|10411.1|10415.7|10411.7|10415.1|10411.1|1
1648612100000|2022-03-30 03:48:20|10414.6|10410.6|10414.6|10410.6|10415.1|10411.1|10413.9|10409.9|2
1648612110000|2022-03-30 03:48:30|10414.9|10410.9|10415.1|10411.1|10415.1|10411.1|10414.6|10410.6|0
1648612120000|2022-03-30 03:48:40|10414.6|10410.6|10417.9|10413.9|10417.9|10413.9|10414.6|10410.6|5
1648612130000|2022-03-30 03:48:50|10417.6|10413.6|10417.9|10413.9|10418.9|10414.1|10417.1|10410.6|0
1648612140000|2022-03-30 03:49:00|10418.1|10414.1|10417.9|10413.9|10419.1|10415.1|10416.6|10412.6|2
1648612150000|2022-03-30 03:49:10|10419.6|10415.6|10420|10416|10421.5|10416|10419|10413.5|2
1648612160000|2022-03-30 03:49:20|10419.7|10415.7|10419.7|10415.7|10421.4|10416|10419.2|10413.4|0
1648612180000|2022-03-30 03:49:40|||||||||1
1648612190000|2022-03-30 03:49:50|10419.5|10415.5|10419.5|10415.5|10419.5|10415.5|10419.5|10415.5|0
1648612200000|2022-03-30 03:50:00|10420.2|10416.2|10422|10418|10422.5|10418.5|10420.2|10416.2|0
1648612210000|2022-03-30 03:50:10|10421.4|10417.4|10423.5|10419.5|10423.7|10419.7|10421.4|10417.4|0
1648612220000|2022-03-30 03:50:20|10423.9|10419.9|10422|10418|10424.5|10419.9|10421.5|10416.5|7
1648612230000|2022-03-30 03:50:30|10422.7|10418.7|10422.5|10418.5|10423.2|10419.2|10422.4|10418.4|3
1648612240000|2022-03-30 03:50:40|10422.9|10418.9|10425|10421|10425|10421|10422.9|10418.9|9
1648612250000|2022-03-30 03:50:50|10425.5|10421.5|10434.2|10430.2|10434.5|10430.2|10425.2|10421.2|46
1648612260000|2022-03-30 03:51:00|10435.2|10431.2|10430|10426|10435.2|10431.2|10428.5|10424.4|5
1648612270000|2022-03-30 03:51:10|10429.9|10425.9|10425|10421|10431.7|10426.2|10422.4|10417.5|13
1648612280000|2022-03-30 03:51:20|10427|10423|10429.5|10421.5|10429.7|10425|10427|10421.5|1
1648612290000|2022-03-30 03:51:30|10429.2|10421.2|10425|10421|10429.5|10424.5|10425|10418.5|9
1648612300000|2022-03-30 03:51:40|10424.9|10420.9|10423|10419|10426.5|10420.9|10422.5|10416.5|2
1648612310000|2022-03-30 03:51:50|10422.7|10418.7|10421.2|10417.2|10422.9|10418.7|10421.2|10414.5|2
1648612320000|2022-03-30 03:52:00|10421.5|10417.5|10427|10423|10428.5|10423|10420.2|10416.2|11
1648612330000|2022-03-30 03:52:10|10426.3|10422.3|10429.5|10425.5|10430.7|10425.5|10426.3|10422.3|4
1648612340000|2022-03-30 03:52:20|10430|10426|10431|10427|10431|10427|10430|10426|1
1648612350000|2022-03-30 03:52:30|10430.9|10426.9|10428.2|10424.2|10431|10427|10428|10422.4|2
1648612360000|2022-03-30 03:52:40|10427|10423|10430.2|10426.2|10433.4|10426.7|10427|10421.7|15
1648612370000|2022-03-30 03:52:50|10430.5|10426.5|10430.5|10426.5|10430.7|10426.7|10430.2|10426.2|1
1648612380000|2022-03-30 03:53:00|10430.7|10426.7|10430.2|10426.2|10433.5|10428.4|10430.2|10425|3
1648612390000|2022-03-30 03:53:10|10432.5|10424.5|10432|10428|10432.5|10428|10431|10424.5|1
1648612400000|2022-03-30 03:53:20|10432.8|10428.8|10433.8|10429.8|10433.8|10429.8|10432.8|10428.8|0
1648612410000|2022-03-30 03:53:30|10435.4|10431.4|10442.9|10438.9|10446.2|10440.7|10435.4|10431.4|48
1648612420000|2022-03-30 03:53:40|10443.2|10439.2|10440|10436|10443.9|10439.9|10439|10434.2|19
1648612430000|2022-03-30 03:53:50|10439|10435|10440|10436|10440.2|10436.2|10439|10435|4
1648612440000|2022-03-30 03:54:00|10440.9|10436.9|10439|10435|10443.5|10438|10438|10432.5|14
1648612450000|2022-03-30 03:54:10|10440|10436|10439|10435|10441.7|10436|10439|10433.5|1
1648612460000|2022-03-30 03:54:20|10438.7|10434.7|10439|10435|10439|10435|10438.7|10434.7|1
1648612470000|2022-03-30 03:54:30|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|10438.7|10434.7|1
1648612480000|2022-03-30 03:54:40|10438|10434|10439.5|10435.5|10439.5|10435.5|10437.7|10433.7|8
1648612490000|2022-03-30 03:54:50|10439.4|10435.4|10439.2|10435.2|10439.5|10435.5|10438.7|10434.7|2
1648612500000|2022-03-30 03:55:00|10439.5|10435.5|10444.2|10440.2|10444.4|10440.4|10439.5|10435.5|15
1648612510000|2022-03-30 03:55:10|10444.7|10440.7|10446.4|10442.4|10447.2|10443.2|10444.7|10440.7|9
1648612520000|2022-03-30 03:55:20|10447.4|10443.4|10446.5|10442.5|10447.4|10443.4|10445.7|10441.7|8
1648612530000|2022-03-30 03:55:30|10442.4|10438.4|10443.4|10439.4|10446.4|10440.9|10442.4|10438.4|14
1648612540000|2022-03-30 03:55:40|10443.2|10439.2|10442.9|10438.9|10443.4|10439.4|10442.9|10438.9|2
1648612550000|2022-03-30 03:55:50|10442.4|10438.4|10441.4|10437.4|10442.4|10438.4|10441.4|10437.4|1
1648612560000|2022-03-30 03:56:00|10440.7|10436.7|10442.4|10438.4|10442.4|10438.4|10440|10436|4
1648612570000|2022-03-30 03:56:10|10441.9|10437.9|10441.9|10437.9|10442.4|10438.4|10441.9|10437.9|0
1648612580000|2022-03-30 03:56:20|10440.9|10436.9|10440.9|10436.9|10440.9|10436.9|10440.9|10436.9|0
1648612590000|2022-03-30 03:56:30|10441.4|10437.4|10447|10439|10447|10440.7|10441|10436.5|4
1648612600000|2022-03-30 03:56:40|10444.7|10440.7|10445.2|10441.2|10446.5|10441.5|10444.7|10438.5|3
1648612610000|2022-03-30 03:56:50|10445.5|10441.5|10441.5|10437.5|10446.3|10442|10441.3|10437.3|17
1648612620000|2022-03-30 03:57:00|10441.3|10437.3|10442.3|10438.3|10444.3|10440.3|10440.8|10436.8|2
1648612630000|2022-03-30 03:57:10|10441.8|10437.8|10441.8|10437.8|10442.3|10438.3|10441.8|10437.8|0
1648612640000|2022-03-30 03:57:20|10441.5|10437.5|10442.8|10438.8|10442.8|10438.8|10441.5|10437.5|1
1648612650000|2022-03-30 03:57:30|10443.2|10439.2|10442.8|10438.8|10443.5|10439.5|10442.5|10438.5|3
1648612660000|2022-03-30 03:57:40|10442.7|10438.7|10439.8|10435.8|10442.7|10438.7|10439.8|10435.8|4
1648612670000|2022-03-30 03:57:50|10440.2|10436.2|10440.3|10436.3|10440.3|10436.3|10440.2|10436.2|1
1648612680000|2022-03-30 03:58:00|10440.5|10436.5|10441.3|10437.3|10441.3|10437.3|10440.5|10436.5|2
1648612690000|2022-03-30 03:58:10|10441.8|10437.8|10441.5|10437.5|10442.2|10438.2|10441.3|10437.3|1
1648612700000|2022-03-30 03:58:20|10441.3|10437.3|10441.3|10437.3|10442.2|10438.2|10441.3|10437.3|1
1648612710000|2022-03-30 03:58:30|10441.2|10437.2|10441.5|10437.5|10442.5|10437.7|10436.8|10432.8|27
1648612720000|2022-03-30 03:58:40|10441.2|10437.2|10439|10435|10441.2|10437.2|10439|10435|0
1648612730000|2022-03-30 03:58:50|10439.5|10435.5|10441.5|10437.5|10442.2|10438.2|10439.5|10435.5|4
1648612740000|2022-03-30 03:59:00|10442.2|10438.2|10440.8|10436.8|10442.2|10438.2|10440.8|10436.8|2
1648612750000|2022-03-30 03:59:10|10443.2|10435.2|10442.7|10438.7|10444.2|10439.7|10441.9|10435.2|6
1648612760000|2022-03-30 03:59:20|10443|10439|10443.2|10439.2|10443.2|10439.2|10443|10439|1
1648612770000|2022-03-30 03:59:30|10443.5|10439.5|10443.2|10439.2|10443.5|10439.5|10443.2|10439.2|2
1648612780000|2022-03-30 03:59:40|10443.3|10439.3|10440.8|10436.8|10443.3|10439.3|10440.8|10436.8|1
1648612790000|2022-03-30 03:59:50|10441.1|10437.1|10439.8|10435.8|10441.8|10437.8|10439.8|10435.8|1
1648612800000|2022-03-30 04:00:00|10440.5|10436.5|10441.3|10437.3|10444.2|10438.7|10440.5|10436.2|5
1648612810000|2022-03-30 04:00:10|10441.8|10437.8|10441.3|10437.3|10442.7|10438.7|10441.3|10437.3|0
1648612820000|2022-03-30 04:00:20|10439.8|10435.8|10440|10436|10443.3|10438.4|10439.5|10434.5|11
1648612830000|2022-03-30 04:00:30|10439.3|10435.3|10440.3|10436.3|10440.3|10436.3|10439.3|10435.3|1
1648612840000|2022-03-30 04:00:40|10440|10436|10438.8|10434.8|10440|10436|10436.7|10431.3|8
1648612850000|2022-03-30 04:00:50|10438.3|10434.3|10436.3|10432.3|10439.3|10434.3|10436.3|10431.3|5
1648612870000|2022-03-30 04:01:10|10437|10433|10429|10425|10437.8|10433.8|10428.3|10422.5|23
1648612880000|2022-03-30 04:01:20|10429.5|10425.5|10434|10430|10434.6|10430|10429.5|10425.5|7
1648612890000|2022-03-30 04:01:30|10435|10431|10438.6|10430.6|10439.3|10433.3|10435|10430.3|0
1648612900000|2022-03-30 04:01:40|10438.5|10430.5|10438.6|10430.6|10438.6|10432.6|10436.1|10430.5|2
1648612910000|2022-03-30 04:01:50|10437|10433|10433.7|10429.7|10437.6|10433|10433.1|10427.3|4
1648612920000|2022-03-30 04:02:00|10434|10430|10433.5|10429.5|10434|10430|10433.5|10429.5|0
1648612930000|2022-03-30 04:02:10|||||||||1
1648612940000|2022-03-30 04:02:20|10436.7|10428.7|10436|10432|10436.7|10432|10435.1|10428.7|2
1648612950000|2022-03-30 04:02:30|||||||||1
1648612960000|2022-03-30 04:02:40|10435.6|10431.6|10434|10430|10435.6|10431.6|10434|10430|1
1648612970000|2022-03-30 04:02:50|10433|10429|10434.5|10430.5|10434.5|10430.5|10432.5|10428.5|3
1648612980000|2022-03-30 04:03:00|10436|10432|10435.5|10431.5|10436|10432|10435.5|10431.5|1
1648612990000|2022-03-30 04:03:10|10435|10431|10432|10428|10435.3|10431|10432|10427.3|7
1648613000000|2022-03-30 04:03:20|10432.3|10428.3|10432.5|10428.5|10432.5|10428.5|10432.3|10428.3|0
1648613010000|2022-03-30 04:03:30|10432|10428|10431.5|10427.5|10432|10428|10431|10427|2
1648613020000|2022-03-30 04:03:40|10431.2|10427.2|10433|10429|10433|10429|10430.5|10426.5|3
1648613030000|2022-03-30 04:03:50|10436.5|10428.5|10436.8|10432.8|10439.6|10434|10434.8|10428.5|7
1648613040000|2022-03-30 04:04:00|10436.6|10432.6|10439.5|10435.5|10441|10437|10436.6|10432.6|14
1648613050000|2022-03-30 04:04:10|10439.8|10435.8|10438|10434|10440|10436|10437.5|10433.5|2
1648613060000|2022-03-30 04:04:20|10438.5|10434.5|10438.5|10434.5|10438.5|10434.5|10438.5|10434.5|1
1648613070000|2022-03-30 04:04:30|10438.1|10434.1|10438.1|10434.1|10438.5|10434.5|10438.1|10434.1|0
1648613080000|2022-03-30 04:04:40|10438.6|10434.6|10438.6|10434.6|10438.6|10434.6|10438.6|10434.6|0
1648613090000|2022-03-30 04:04:50|||||||||1
1648613100000|2022-03-30 04:05:00|10438.1|10434.1|10439|10435|10439|10435|10438.1|10434.1|1
1648613110000|2022-03-30 04:05:10|10438.6|10434.6|10438.5|10434.5|10438.6|10434.6|10438|10434|1
1648613120000|2022-03-30 04:05:20|10438.3|10434.3|10437.5|10433.5|10438.3|10434.3|10436.5|10432.5|2
1648613130000|2022-03-30 04:05:30|10436.8|10432.8|10436.5|10432.5|10437|10433|10436.5|10432.5|1
1648613140000|2022-03-30 04:05:40|10436.8|10432.8|10436.6|10432.6|10437|10433|10436.6|10432.6|1
1648613150000|2022-03-30 04:05:50|10435.8|10431.8|10436|10432|10438.6|10433|10435.8|10429|3
1648613160000|2022-03-30 04:06:00|10435.6|10431.6|10434.5|10430.5|10437.6|10432|10434.3|10429.6|1
1648613170000|2022-03-30 04:06:10|||||||||1
1648613200000|2022-03-30 04:06:40|10434.8|10430.8|10437.5|10433.5|10440.7|10434.7|10434.8|10430.1|10
1648613210000|2022-03-30 04:06:50|10438|10434|10438|10434|10438.5|10434.5|10437.5|10433.5|0
1648613220000|2022-03-30 04:07:00|10437.8|10433.8|10437.5|10433.5|10437.8|10433.8|10435|10429.5|4
1648613230000|2022-03-30 04:07:10|10437.6|10433.6|10437|10433|10437.6|10433.6|10437|10433|1
1648613240000|2022-03-30 04:07:20|10436.5|10432.5|10436.1|10432.1|10436.5|10432.5|10436.1|10432.1|0
1648613250000|2022-03-30 04:07:30|10436.4|10432.4|10436.6|10432.6|10439.4|10432.9|10436.4|10431.3|0
1648613260000|2022-03-30 04:07:40|10436.4|10432.4|10436.4|10432.4|10436.9|10432.9|10436.4|10432.4|0
1648613270000|2022-03-30 04:07:50|10436.3|10432.3|10435.9|10431.9|10436.4|10432.4|10435.9|10431.9|0
1648613280000|2022-03-30 04:08:00|10435.8|10431.8|10437.4|10433.4|10437.4|10433.4|10435.8|10431.8|0
1648613290000|2022-03-30 04:08:10|10437.9|10433.9|10437.9|10433.9|10437.9|10433.9|10437.9|10433.9|0
1648613300000|2022-03-30 04:08:20|10437.8|10433.8|10435.9|10431.9|10438.3|10434.3|10435.8|10431.8|5
1648613320000|2022-03-30 04:08:40|10436.3|10432.3|10436.3|10432.3|10436.3|10432.3|10436.3|10432.3|0
1648613330000|2022-03-30 04:08:50|10435.9|10431.9|10436.3|10432.3|10436.3|10432.3|10434.6|10430.6|0
1648613340000|2022-03-30 04:09:00|10436.4|10432.4|10437.9|10433.9|10438.1|10434.1|10436.4|10432.4|2
1648613350000|2022-03-30 04:09:10|10437.8|10433.8|10435.4|10431.4|10437.9|10433.9|10433.9|10428.1|5
1648613360000|2022-03-30 04:09:20|10435.1|10431.1|10434.6|10430.6|10435.1|10431.1|10434.6|10430.6|0
1648613370000|2022-03-30 04:09:30|10434.3|10430.3|10432.6|10428.6|10434.4|10430.4|10432.4|10428.4|5
1648613380000|2022-03-30 04:09:40|10432.9|10428.9|10435.4|10427.4|10435.9|10430.9|10432.4|10427.4|1
1648613390000|2022-03-30 04:09:50|10433.8|10429.8|10434.4|10430.4|10435.6|10430.4|10432.1|10427.6|4
1648613400000|2022-03-30 04:10:00|10434.1|10430.1|10433.4|10429.4|10434.1|10430.1|10432.9|10428.9|0
1648613410000|2022-03-30 04:10:10|10433.1|10429.1|10433.4|10429.4|10433.4|10429.4|10432.9|10428.9|3
1648613420000|2022-03-30 04:10:20|||||||||3
1648613430000|2022-03-30 04:10:30|10433.1|10429.1|10431.9|10427.9|10433.1|10429.1|10431.9|10427.9|5
1648613440000|2022-03-30 04:10:40|10434.3|10426.3|10431.9|10427.9|10434.3|10428.2|10431.9|10426.3|1
1648613450000|2022-03-30 04:10:50|10431.6|10427.6|10430.9|10426.9|10431.6|10427.6|10430.9|10426.9|2
1648613460000|2022-03-30 04:11:00|10430.4|10426.4|10430.3|10426.3|10431.9|10427.9|10429.9|10425.9|9
1648613470000|2022-03-30 04:11:10|10430.4|10426.4|10433.3|10425.3|10433.3|10426.9|10430.4|10425.3|1
1648613480000|2022-03-30 04:11:20|10432.9|10428.9|10429.9|10425.9|10432.9|10428.9|10429.9|10425.9|2
1648613500000|2022-03-30 04:11:40|10430.1|10426.1|10431.2|10427.2|10435.3|10429.8|10430.1|10426.1|15
1648613510000|2022-03-30 04:11:50|10430.9|10426.9|10431.4|10427.4|10431.4|10427.4|10430.9|10426.9|1
1648613520000|2022-03-30 04:12:00|10431.8|10427.8|10433.8|10429.8|10436.4|10430.8|10431.8|10425.1|7
1648613530000|2022-03-30 04:12:10|10433.9|10429.9|10436.4|10428.4|10437.6|10431.9|10432.9|10428.3|2
1648613540000|2022-03-30 04:12:20|10434.8|10430.8|10434.8|10430.8|10436.4|10430.8|10433.6|10428.4|1
1648613550000|2022-03-30 04:12:30|10435.4|10431.4|10434.8|10430.8|10437.4|10433.4|10434.7|10430.7|1
1648613560000|2022-03-30 04:12:40|10434.9|10430.9|10435.4|10431.4|10435.4|10431.4|10434.3|10430.3|0
1648613580000|2022-03-30 04:13:00|10435.6|10431.6|10429.6|10421.6|10435.6|10431.6|10427.1|10421.4|10
1648613590000|2022-03-30 04:13:10|10431.3|10423.3|10429.1|10425.1|10431.6|10425.1|10427.9|10422.4|4
1648613600000|2022-03-30 04:13:20|10431.4|10423.4|10429.1|10425.1|10431.6|10425.9|10429.1|10422.7|1
1648613620000|2022-03-30 04:13:40|10428.4|10424.4|10429.1|10425.1|10429.1|10425.1|10428.4|10424.4|1
1648613630000|2022-03-30 04:13:50|10429.4|10425.4|10429.1|10425.1|10430.7|10425.4|10428.9|10422.7|2
1648613640000|2022-03-30 04:14:00|10428.6|10424.6|10428.6|10424.6|10428.6|10424.6|10428.6|10424.6|0
1648613660000|2022-03-30 04:14:20|||||||||1
1648613670000|2022-03-30 04:14:30|||||||||1
1648613680000|2022-03-30 04:14:40|10428.4|10424.4|10420.9|10416.9|10429.7|10424.4|10419.6|10415.6|24
1648613690000|2022-03-30 04:14:50|10421.2|10417.2|10421.6|10417.6|10421.6|10417.6|10421.1|10417.1|4
1648613700000|2022-03-30 04:15:00|10422.9|10418.9|10425.1|10421.1|10425.1|10421.1|10422.6|10418.6|14
1648613730000|2022-03-30 04:15:30|10426.1|10422.1|10426.1|10422.1|10426.1|10422.1|10425.6|10421.6|3
1648613740000|2022-03-30 04:15:40|10425.1|10421.1|10424.1|10420.1|10425.1|10421.1|10424.1|10420.1|4
1648613750000|2022-03-30 04:15:50|10423.9|10419.9|10422.9|10418.9|10424.7|10419.9|10421.6|10416.7|3
1648613760000|2022-03-30 04:16:00|10423.1|10419.1|10421.4|10417.4|10424.7|10420.1|10421.1|10416.2|1
1648613770000|2022-03-30 04:16:10|10421.6|10417.6|10421.1|10417.1|10422.1|10418.1|10421.1|10417.1|1
1648613780000|2022-03-30 04:16:20|10421.4|10417.4|10420.1|10416.1|10421.4|10417.4|10419.6|10415.6|5
1648613790000|2022-03-30 04:16:30|10422.4|10414.4|10419.6|10415.6|10422.9|10416.2|10419.6|10414.4|3
1648613800000|2022-03-30 04:16:40|10419.1|10415.1|10419.6|10415.6|10422.2|10416.2|10418.1|10414.1|9
1648613810000|2022-03-30 04:16:50|10420.1|10416.1|10420.1|10416.1|10423.1|10416.1|10419.6|10414.4|6
1648613820000|2022-03-30 04:17:00|10419.7|10415.7|10421.1|10417.1|10421.9|10417.9|10419.6|10415.6|4
1648613830000|2022-03-30 04:17:10|10421.4|10417.4|10421.1|10417.1|10423.7|10418.1|10419.4|10414.6|7
1648613840000|2022-03-30 04:17:20|10421.4|10417.4|10421.6|10417.6|10422.4|10418.4|10421.4|10417.4|2
1648613850000|2022-03-30 04:17:30|10422.1|10418.1|10422.6|10418.6|10422.6|10418.6|10422.1|10418.1|2
1648613870000|2022-03-30 04:17:50|10423.7|10419.7|10424.4|10420.4|10425.1|10421.1|10423.1|10419.1|4
1648613880000|2022-03-30 04:18:00|10423.9|10419.9|10423.6|10419.6|10424.4|10420.4|10423.6|10419.6|2
1648613890000|2022-03-30 04:18:10|10423.5|10419.5|10424|10420|10424|10420|10423.5|10419.5|0
1648613900000|2022-03-30 04:18:20|10424.4|10420.4|10424.9|10420.9|10424.9|10420.9|10424.4|10420.4|0
1648613910000|2022-03-30 04:18:30|10424.2|10420.2|10424.4|10420.4|10424.4|10420.4|10423|10419|0
1648613920000|2022-03-30 04:18:40|10424|10420|10424.4|10420.4|10424.4|10420.4|10423.5|10419.5|2
1648613930000|2022-03-30 04:18:50|10424.5|10420.5|10423.5|10419.5|10424.5|10420.5|10423.5|10419.5|0
1648613940000|2022-03-30 04:19:00|10424|10420|10424.5|10420.5|10424.5|10420.5|10424|10420|0
1648613950000|2022-03-30 04:19:10|10424|10420|10424|10420|10424|10420|10424|10420|0
1648614000000|2022-03-30 04:20:00|10424.4|10420.4|10425|10421|10425.5|10421.5|10424|10420|7
1648614010000|2022-03-30 04:20:10|10424.5|10420.5|10424.5|10420.5|10425.2|10421.2|10424|10420|2
1648614020000|2022-03-30 04:20:20|10425|10421|10424.5|10420.5|10425|10421|10423.9|10419.9|0
1648614030000|2022-03-30 04:20:30|10425|10421|10424.9|10420.9|10426|10422|10424.2|10420.2|4
1648614040000|2022-03-30 04:20:40|10425.7|10421.7|10426|10422|10426.5|10422.5|10425.7|10421.7|1
1648614050000|2022-03-30 04:20:50|10425.5|10421.5|10421|10417|10425.5|10421.5|10421|10417|11
1648614060000|2022-03-30 04:21:00|10421.4|10417.4|10422.9|10418.9|10424.4|10418.9|10421.4|10416.4|3
1648614070000|2022-03-30 04:21:10|10424.5|10416.5|10421.5|10417.5|10424.5|10417.9|10420.5|10416.5|0
1648614080000|2022-03-30 04:21:20|10421.2|10417.2|10420.5|10416.5|10421.5|10417.5|10420.5|10416.5|1
1648614100000|2022-03-30 04:21:40|10421|10417|10420.5|10416.5|10421|10417|10420.5|10416.5|2
1648614120000|2022-03-30 04:22:00|10420|10416|10420.5|10416.5|10420.5|10416.5|10420|10416|4
1648614130000|2022-03-30 04:22:10|10420.9|10416.9|10425.4|10417.4|10425.4|10419|10420.9|10416.9|4
1648614140000|2022-03-30 04:22:20|10423|10419|10423|10419|10423|10419|10423|10419|0
1648614150000|2022-03-30 04:22:30|10424.5|10420.5|10424.7|10416.7|10424.7|10420.5|10423|10416.7|1
1648614160000|2022-03-30 04:22:40|10423.9|10419.9|10423.9|10419.9|10423.9|10419.9|10423.9|10419.9|0
1648614170000|2022-03-30 04:22:50|10424.4|10420.4|10424.4|10420.4|10424.4|10420.4|10424.4|10420.4|1
1648614230000|2022-03-30 04:23:50|10424|10420|10425.2|10421.2|10426.2|10422.2|10424|10420|5
1648614240000|2022-03-30 04:24:00|10424.8|10420.8|10425.5|10421.5|10425.5|10421.5|10424.8|10420.8|2
1648614250000|2022-03-30 04:24:10|10427.2|10423.2|10434.3|10430.3|10435.4|10431.4|10427.2|10423.2|28
1648614260000|2022-03-30 04:24:20|10435|10431|10434|10430|10437|10433|10432|10428|18
1648614270000|2022-03-30 04:24:30|10434.9|10430.9|10433.5|10429.5|10437|10433|10433.5|10429.5|13
1648614280000|2022-03-30 04:24:40|10433.7|10429.7|10434|10430|10436.4|10431.4|10433.7|10428.4|0
1648614300000|2022-03-30 04:25:00|10434.4|10430.4|10435.7|10427.7|10435.7|10430.4|10432.5|10427.7|4
1648614310000|2022-03-30 04:25:10|10434.5|10430.5|10435.5|10431.5|10435.5|10431.5|10434|10430|1
1648614320000|2022-03-30 04:25:20|10435.7|10431.7|10435.5|10431.5|10436|10432|10435|10431|2
1648614330000|2022-03-30 04:25:30|10435.2|10431.2|10434|10430|10435.5|10431.2|10429|10423|11
1648614340000|2022-03-30 04:25:40|10434.5|10430.5|10434|10430|10434.9|10430.9|10434|10430|0
1648614360000|2022-03-30 04:26:00|||||||||2
1648614370000|2022-03-30 04:26:10|10433.7|10429.7|10433.5|10429.5|10433.7|10429.7|10433.5|10429.5|1
1648614380000|2022-03-30 04:26:20|10433.7|10429.7|10437.7|10433.7|10439.3|10433.7|10433.7|10429.7|4
1648614390000|2022-03-30 04:26:30|10439.3|10431.3|10440|10436|10441.5|10436|10436.5|10431.3|9
1648614400000|2022-03-30 04:26:40|10440.5|10436.5|10443.7|10439.7|10444|10440|10440.5|10436.5|12
1648614410000|2022-03-30 04:26:50|10444|10440|10450.2|10446.2|10458.2|10451.7|10443.5|10439.5|65
1648614420000|2022-03-30 04:27:00|10450.5|10446.5|10453|10449|10455.2|10449.2|10449.5|10445.5|14
1648614430000|2022-03-30 04:27:10|10453.5|10449.5|10452.2|10448.2|10456.2|10451.7|10451.7|10447.7|7
1648614440000|2022-03-30 04:27:20|10452.5|10448.5|10450.2|10446.2|10454.5|10450.5|10449.7|10444.3|8
1648614450000|2022-03-30 04:27:30|10449.5|10445.5|10453.3|10445.3|10453.3|10447.7|10449.2|10445.2|1
1648614460000|2022-03-30 04:27:40|10453.2|10445.2|10451.7|10447.7|10453.2|10447.7|10449.2|10445.2|9
1648614470000|2022-03-30 04:27:50|10452.2|10448.2|10450.7|10446.7|10453.2|10449.2|10450.7|10446.7|6
1648614480000|2022-03-30 04:28:00|10452.7|10448.7|10451.3|10447.3|10453.8|10449.8|10450.3|10446.3|16
1648614490000|2022-03-30 04:28:10|10450.7|10446.7|10450.3|10446.3|10451.3|10447.3|10450.3|10446.3|2
1648614500000|2022-03-30 04:28:20|10449.7|10445.7|10449.8|10445.8|10450.3|10446.3|10447.3|10443.3|5
1648614510000|2022-03-30 04:28:30|10450.2|10446.2|10448.3|10444.3|10450.3|10446.3|10448.3|10444.3|0
1648614520000|2022-03-30 04:28:40|10447.3|10443.3|10447.3|10443.3|10448.3|10444.3|10447.3|10443.3|2
1648614530000|2022-03-30 04:28:50|10447.2|10443.2|10446.3|10442.3|10448.5|10443.2|10444.3|10440.2|14
1648614540000|2022-03-30 04:29:00|10446.8|10442.8|10446.7|10442.7|10448.3|10442.8|10446.2|10440.3|0
1648614550000|2022-03-30 04:29:10|10445.6|10441.6|10447.7|10443.7|10447.7|10443.7|10445.6|10441.6|1
1648614560000|2022-03-30 04:29:20|10447.5|10443.5|10446.8|10442.8|10447.5|10443.5|10445.8|10441.8|2
1648614580000|2022-03-30 04:29:40|10449.3|10445.3|10450|10446|10455.2|10451.2|10449.2|10443.2|74
1648614590000|2022-03-30 04:29:50|10450.2|10446.2|10450.7|10446.7|10450.7|10446.7|10450.2|10446.2|1
1648614600000|2022-03-30 04:30:00|10449.6|10445.6|10449.7|10445.7|10450.7|10446.7|10449.6|10445.6|3
1648614610000|2022-03-30 04:30:10|10450|10446|10451.5|10447.5|10453.2|10448.7|10450|10445.2|4
1648614620000|2022-03-30 04:30:20|10451.8|10447.8|10450.8|10446.8|10454|10448.7|10450.8|10446|1
1648614630000|2022-03-30 04:30:30|10450.7|10446.7|10451.3|10447.3|10453.8|10449.8|10450.3|10446.3|11
1648614640000|2022-03-30 04:30:40|10450.3|10446.3|10450.3|10446.3|10451.3|10447.3|10450.3|10446.3|1
1648614650000|2022-03-30 04:30:50|10449.8|10445.8|10447.5|10443.5|10449.8|10445.8|10447.2|10443.2|2
1648614660000|2022-03-30 04:31:00|10447.8|10443.8|10446.8|10442.8|10447.8|10443.8|10446.8|10442.8|2
1648614670000|2022-03-30 04:31:10|10446.5|10442.5|10446.2|10442.2|10446.5|10442.5|10444.7|10440.7|8
1648614680000|2022-03-30 04:31:20|10445.8|10441.8|10444.7|10440.7|10447.3|10441.8|10443.7|10437.7|1
1648614690000|2022-03-30 04:31:30|10447|10439|10446.7|10442.7|10451.2|10444.7|10446.7|10439|4
1648614700000|2022-03-30 04:31:40|10447.7|10443.7|10447.7|10443.7|10447.7|10443.7|10447.7|10443.7|0
1648614710000|2022-03-30 04:31:50|10448|10444|10446.7|10442.7|10448.7|10444.7|10446.7|10442.7|1
1648614720000|2022-03-30 04:32:00|10445.7|10441.7|10446.2|10442.2|10446.2|10442.2|10445.7|10441.7|3
1648614730000|2022-03-30 04:32:10|10446.7|10442.7|10449.2|10441.2|10449.2|10442.7|10446.7|10441|1
1648614740000|2022-03-30 04:32:20|10446.8|10442.8|10443.3|10439.3|10446.8|10442.8|10443.3|10439.3|5
1648614750000|2022-03-30 04:32:30|10446.7|10438.7|10447.3|10439.3|10447.3|10439.3|10446.7|10438.7|5
1648614760000|2022-03-30 04:32:40|10444.8|10440.8|10444.8|10440.8|10446.3|10440.8|10444.7|10438.2|1
1648614770000|2022-03-30 04:32:50|10444|10440|10444.8|10440.8|10444.8|10440.8|10442.3|10438.3|11
1648614790000|2022-03-30 04:33:10|10445.2|10441.2|10445.3|10441.3|10445.3|10441.3|10444.8|10440.8|0
1648614800000|2022-03-30 04:33:20|10444.7|10440.7|10443.3|10439.3|10446.3|10440.8|10440.3|10436.3|13
1648614810000|2022-03-30 04:33:30|10443.8|10439.8|10443.8|10439.8|10443.8|10439.8|10443.8|10439.8|0
1648614820000|2022-03-30 04:33:40|10444.8|10440.8|10447.3|10439.3|10447.3|10441.5|10444.8|10439.1|1
1648614830000|2022-03-30 04:33:50|10443.3|10438.3|10445.3|10441.3|10446.5|10442|10443.3|10438.3|11
1648614840000|2022-03-30 04:34:00|10446.6|10438.6|10446.3|10438.3|10446.6|10438.6|10446.3|10438.3|1
1648614850000|2022-03-30 04:34:10|10444.6|10440.6|10445.8|10441.8|10446.5|10441.8|10443.3|10438.5|1
1648614860000|2022-03-30 04:34:20|10445.5|10441.5|10444.8|10440.8|10445.5|10441.5|10444.8|10440.8|2
1648614870000|2022-03-30 04:34:30|10444.3|10440.3|10443.8|10439.8|10444.8|10440.8|10443.6|10439.6|14
1648614880000|2022-03-30 04:34:40|10444.1|10440.1|10444.3|10440.3|10444.3|10440.3|10443.5|10439.5|1
1648614890000|2022-03-30 04:34:50|10444|10440|10442.8|10438.8|10444.5|10440|10442.6|10436.3|8
1648614900000|2022-03-30 04:35:00|10440.3|10436.3|10442.3|10438.3|10444.8|10438.8|10440.3|10436.3|3
1648614910000|2022-03-30 04:35:10|10442.8|10438.8|10442.5|10438.5|10443.3|10439.3|10442.5|10438.5|2
1648614920000|2022-03-30 04:35:20|10442.8|10438.8|10442.8|10438.8|10442.8|10438.8|10441.8|10437.8|0
1648614930000|2022-03-30 04:35:30|10442.3|10438.3|10443.8|10439.8|10443.8|10439.8|10442|10438|0
1648614940000|2022-03-30 04:35:40|10443.3|10439.3|10441.5|10437.5|10443.3|10439.3|10441.5|10437.5|5
1648614950000|2022-03-30 04:35:50|10442.8|10438.8|10442.3|10438.3|10442.8|10438.8|10441.3|10437.3|1
1648614960000|2022-03-30 04:36:00|10443|10439|10442.8|10438.8|10443.3|10439.3|10442.8|10438.8|0
1648614970000|2022-03-30 04:36:10|10442.6|10438.6|10444.3|10440.3|10444.3|10440.3|10441.3|10437.3|8
1648614980000|2022-03-30 04:36:20|10445.3|10441.3|10446.3|10442.3|10446.3|10442.3|10445.3|10441.3|1
1648614990000|2022-03-30 04:36:30|10445.8|10441.8|10445.8|10441.8|10446.3|10442.3|10445.8|10441.8|1
1648615000000|2022-03-30 04:36:40|10444.8|10440.8|10444.3|10440.3|10444.8|10440.8|10443.9|10439.9|1
1648615010000|2022-03-30 04:36:50|10444.6|10440.6|10446.3|10442.3|10446.3|10442.3|10443.8|10439.8|0
1648615020000|2022-03-30 04:37:00|10447.6|10439.6|10444.8|10440.8|10447.6|10440.8|10444.8|10439.6|3
1648615030000|2022-03-30 04:37:10|10445.5|10441.5|10444.8|10440.8|10447.3|10442.8|10443.8|10439.1|2
1648615040000|2022-03-30 04:37:20|10445.8|10441.8|10446.1|10442.1|10446.1|10442.1|10444.8|10440.8|1
1648615050000|2022-03-30 04:37:30|10446.3|10442.3|10446.6|10442.6|10449|10445|10446.3|10439.8|5
1648615060000|2022-03-30 04:37:40|10447.1|10443.1|10446.8|10442.8|10449.3|10444.3|10446.8|10441.3|2
1648615070000|2022-03-30 04:37:50|10447.3|10443.3|10447.3|10443.3|10447.3|10443.3|10447.3|10443.3|1
1648615080000|2022-03-30 04:38:00|10447.4|10443.4|10447.8|10443.8|10447.8|10443.8|10447.3|10443.3|1
1648615100000|2022-03-30 04:38:20|10447.4|10443.4|10447.3|10443.3|10447.4|10443.4|10447.3|10443.3|1
1648615110000|2022-03-30 04:38:30|10448|10444|10448|10444|10448|10444|10448|10444|1
1648615140000|2022-03-30 04:39:00|10447.3|10443.3|10447.3|10443.3|10448|10444|10447.3|10443.3|2
1648615150000|2022-03-30 04:39:10|10448.6|10444.6|10448.3|10444.3|10448.6|10444.6|10447.3|10443.3|3
1648615170000|2022-03-30 04:39:30|10448.8|10444.8|10448.8|10444.8|10450.9|10446.9|10448.8|10444.8|9
1648615180000|2022-03-30 04:39:40|10448.3|10444.3|10448.8|10444.8|10448.8|10444.8|10447.8|10443.8|1
1648615200000|2022-03-30 04:40:00|10449.3|10445.3|10449.3|10445.3|10450.8|10446.8|10448.3|10444.3|2
1648615210000|2022-03-30 04:40:10|10450|10446|10449.3|10445.3|10450|10446|10449.3|10445.3|1
1648615220000|2022-03-30 04:40:20|10451|10447|10451.3|10447.3|10451.8|10447.8|10450.9|10446.9|2
1648615230000|2022-03-30 04:40:30|10450.8|10446.8|10452.8|10448.8|10453.3|10449.3|10450.8|10446.8|7
1648615240000|2022-03-30 04:40:40|10452.3|10448.3|10452.3|10448.3|10452.6|10448.6|10451.3|10447.3|8
1648615250000|2022-03-30 04:40:50|10451.8|10447.8|10451.8|10447.8|10451.8|10447.8|10451.8|10447.8|0
1648615260000|2022-03-30 04:41:00|10452.1|10448.1|10452.8|10448.8|10452.8|10448.8|10452.1|10448.1|1
1648615270000|2022-03-30 04:41:10|10453.1|10449.1|10446.8|10442.8|10453.3|10449.3|10444.8|10438.8|9
1648615280000|2022-03-30 04:41:20|10446.3|10442.3|10447.1|10443.1|10447.1|10443.1|10446.3|10442.3|2
1648615290000|2022-03-30 04:41:30|10447.4|10443.4|10447.1|10443.1|10450.1|10443.8|10446.8|10442.1|0
1648615300000|2022-03-30 04:41:40|10446.8|10442.8|10446.3|10442.3|10447.1|10443.1|10446.3|10442.3|0
1648615310000|2022-03-30 04:41:50|10446.6|10442.6|10446.8|10442.8|10449.3|10442.8|10446.6|10441.3|0
1648615330000|2022-03-30 04:42:10|10449.1|10441.1|10448.8|10444.8|10450.3|10444.8|10448.8|10441.1|0
1648615340000|2022-03-30 04:42:20|10448.3|10444.3|10449.3|10445.3|10449.3|10445.3|10448.3|10444.3|1
1648615350000|2022-03-30 04:42:30|10448.3|10444.3|10451.3|10447.3|10451.3|10447.3|10448.3|10444.3|3
1648615360000|2022-03-30 04:42:40|10450.8|10446.8|10450.8|10446.8|10450.8|10446.8|10450.8|10446.8|0
1648615370000|2022-03-30 04:42:50|10450.3|10446.3|10446.6|10442.6|10450.3|10446.3|10446.1|10442.1|4
1648615400000|2022-03-30 04:43:20|10447.1|10443.1|10449.8|10445.8|10449.8|10445.8|10447.1|10443.1|5
1648615410000|2022-03-30 04:43:30|10450.1|10446.1|10452.3|10448.3|10452.8|10448.8|10449.8|10444.3|19
1648615420000|2022-03-30 04:43:40|10452.8|10448.8|10452.3|10448.3|10452.8|10448.8|10451.8|10447.8|1
1648615430000|2022-03-30 04:43:50|10451.6|10447.6|10451.8|10447.8|10451.8|10447.8|10450.4|10446.4|5
1648615440000|2022-03-30 04:44:00|10452.1|10448.1|10454.7|10450.7|10454.7|10450.7|10452.1|10448.1|5
1648615450000|2022-03-30 04:44:10|10455.7|10451.7|10455.7|10451.7|10456.1|10452.1|10455.1|10451.1|13
1648615460000|2022-03-30 04:44:20|10455.4|10451.4|10454.7|10450.7|10455.4|10451.4|10454.7|10450.7|2
1648615470000|2022-03-30 04:44:30|10455.1|10451.1|10455.2|10451.2|10456.2|10452.2|10454.2|10450.2|7
1648615480000|2022-03-30 04:44:40|10455.4|10451.4|10454.2|10450.2|10456.2|10452.2|10454.2|10450.2|8
1648615490000|2022-03-30 04:44:50|10454.6|10450.6|10454.6|10450.6|10456.2|10452.2|10454.2|10450.2|1
1648615500000|2022-03-30 04:45:00|10454.7|10450.7|10456.2|10452.2|10457.7|10453.7|10454.7|10450.7|7
1648615510000|2022-03-30 04:45:10|10456.6|10452.6|10458.2|10454.2|10458.2|10454.2|10456.6|10452.6|6
1648615520000|2022-03-30 04:45:20|10458.4|10454.4|10459.2|10455.2|10459.2|10455.2|10457.7|10453.7|3
1648615530000|2022-03-30 04:45:30|10459.6|10455.6|10459.2|10455.2|10460.9|10456.9|10458.7|10454.7|15
1648615540000|2022-03-30 04:45:40|10459.6|10455.6|10459.7|10455.7|10461.4|10457.4|10458.7|10454.7|14
1648615550000|2022-03-30 04:45:50|10460.1|10456.1|10456.7|10452.7|10460.2|10456.2|10456.7|10452.7|19
1648615560000|2022-03-30 04:46:00|10456.6|10452.6|10457.6|10453.6|10457.6|10453.6|10456.2|10452.2|2
1648615570000|2022-03-30 04:46:10|10457.9|10453.9|10456.7|10452.7|10460.2|10455.7|10456.2|10452.1|7
1648615580000|2022-03-30 04:46:20|10457.2|10453.2|10457.2|10453.2|10457.7|10453.7|10456.2|10452.2|1
1648615590000|2022-03-30 04:46:30|10456.6|10452.6|10457.1|10453.1|10457.1|10453.1|10455.7|10451.7|1
1648615600000|2022-03-30 04:46:40|10457.2|10453.2|10456.6|10452.6|10457.2|10453.2|10455.6|10451.6|4
1648615610000|2022-03-30 04:46:50|10456.9|10452.9|10456.7|10452.7|10457.2|10453.2|10456.7|10452.7|1
1648615620000|2022-03-30 04:47:00|10457.1|10453.1|10457.2|10453.2|10457.2|10453.2|10457.1|10453.1|0
1648615650000|2022-03-30 04:47:30|10456.2|10452.2|10456.7|10452.7|10456.7|10452.7|10456.2|10452.2|3
1648615660000|2022-03-30 04:47:40|10456.2|10452.2|10457.2|10453.2|10457.2|10453.2|10456.2|10452.2|2
1648615670000|2022-03-30 04:47:50|||||||||1
1648615680000|2022-03-30 04:48:00|||||||||1
1648615690000|2022-03-30 04:48:10|10457.6|10453.6|10455.7|10451.7|10459.2|10455.2|10455.7|10451.7|7
1648615700000|2022-03-30 04:48:20|10455.4|10451.4|10454.2|10450.2|10455.6|10451.6|10451.2|10447.2|11
1648615710000|2022-03-30 04:48:30|10453.7|10449.7|10451.7|10447.7|10454.2|10450.2|10451.7|10447.7|3
1648615720000|2022-03-30 04:48:40|10451.2|10447.2|10451.7|10447.7|10451.7|10447.7|10449.2|10445.2|5
1648615730000|2022-03-30 04:48:50|10452.1|10448.1|10454.2|10450.2|10454.2|10450.2|10450.7|10446.7|8
1648615740000|2022-03-30 04:49:00|10454.4|10450.4|10455.4|10451.4|10455.7|10451.7|10454.4|10450.4|3
1648615750000|2022-03-30 04:49:10|10455.7|10451.7|10455.2|10451.2|10455.7|10451.7|10455.2|10451.2|0
1648615760000|2022-03-30 04:49:20|10454.9|10450.9|10454.9|10450.9|10454.9|10450.9|10454.9|10450.9|0
1648615770000|2022-03-30 04:49:30|10455.2|10451.2|10455.2|10451.2|10455.2|10451.2|10454.9|10450.9|2
1648615790000|2022-03-30 04:49:50|10454.9|10450.9|10454.7|10450.7|10454.9|10450.9|10454.7|10450.7|0
1648615800000|2022-03-30 04:50:00|10455.2|10451.2|10455.4|10451.4|10455.7|10451.7|10455.2|10451.2|2
1648615810000|2022-03-30 04:50:10|10455.7|10451.7|10459.7|10455.7|10459.7|10455.7|10455.7|10451.7|3
1648615820000|2022-03-30 04:50:20|10459.2|10455.2|10459.2|10455.2|10459.2|10455.2|10459.2|10455.2|3
1648615830000|2022-03-30 04:50:30|10459.6|10455.6|10457.7|10453.7|10459.7|10455.7|10457.7|10453.7|3
1648615840000|2022-03-30 04:50:40|10457.1|10453.1|10457.2|10453.2|10457.2|10453.2|10456.7|10452.7|2
1648615850000|2022-03-30 04:50:50|10456.7|10452.7|10457.7|10453.7|10457.7|10453.7|10456.7|10452.7|5
1648615860000|2022-03-30 04:51:00|10458|10454|10458.7|10454.7|10458.7|10454.7|10458|10454|1
1648615870000|2022-03-30 04:51:10|10457|10453|10455.7|10451.7|10457|10453|10455.7|10451.7|5
1648615880000|2022-03-30 04:51:20|10456.1|10452.1|10456.2|10452.2|10456.2|10452.2|10456.1|10452.1|9
1648615890000|2022-03-30 04:51:30|10455.2|10451.2|10455.2|10451.2|10455.2|10451.2|10455.2|10451.2|10
1648615900000|2022-03-30 04:51:40|||||||||2
1648615910000|2022-03-30 04:51:50|10454.2|10450.2|10454.2|10450.2|10454.2|10450.2|10454.2|10450.2|6
1648615920000|2022-03-30 04:52:00|10454.9|10450.9|10455.7|10451.7|10455.7|10451.7|10451.4|10447.4|4
1648615930000|2022-03-30 04:52:10|10454.7|10450.7|10456.7|10452.7|10456.7|10452.7|10454.7|10450.7|1
1648615940000|2022-03-30 04:52:20|10456|10452|10456|10452|10456|10452|10456|10452|4
1648615950000|2022-03-30 04:52:30|10455.7|10451.7|10455.7|10451.7|10455.7|10451.7|10455.7|10451.7|0
1648615960000|2022-03-30 04:52:40|10455.9|10451.9|10456.7|10452.7|10456.7|10452.7|10455.9|10451.9|3
1648615970000|2022-03-30 04:52:50|10456.4|10452.4|10455.7|10451.7|10456.4|10452.4|10455.2|10451.2|1
1648615980000|2022-03-30 04:53:00|10456|10452|10457.2|10453.2|10457.2|10453.2|10456|10452|5
1648616000000|2022-03-30 04:53:20|10458|10454|10456.7|10452.7|10459.2|10455.2|10455.5|10451.5|13
1648616010000|2022-03-30 04:53:30|||||||||1
1648616020000|2022-03-30 04:53:40|||||||||1
1648616030000|2022-03-30 04:53:50|10456.5|10452.5|10455.7|10451.7|10456.7|10452.7|10455.7|10451.7|1
1648616040000|2022-03-30 04:54:00|10456.2|10452.2|10456.2|10452.2|10456.2|10452.2|10456.2|10452.2|0
1648616050000|2022-03-30 04:54:10|10455.7|10451.7|10455.7|10451.7|10455.7|10451.7|10455.7|10451.7|2
1648616070000|2022-03-30 04:54:30|10455.9|10451.9|10457.7|10453.7|10460|10453.7|10455.9|10451.9|5
1648616080000|2022-03-30 04:54:40|10458|10454|10458.7|10454.7|10459.2|10455.2|10458|10454|1
1648616100000|2022-03-30 04:55:00|10458.8|10454.8|10459.7|10455.7|10460.7|10456.7|10458.7|10454.7|6
1648616120000|2022-03-30 04:55:20|10459.2|10455.2|10459.2|10455.2|10459.2|10455.2|10459.2|10455.2|0
1648616130000|2022-03-30 04:55:30|10459.7|10455.7|10459.7|10455.7|10459.7|10455.7|10459.7|10455.7|3
1648616140000|2022-03-30 04:55:40|10460.4|10456.4|10460.7|10456.7|10460.7|10456.7|10460.4|10456.4|1
1648616150000|2022-03-30 04:55:50|10460.9|10456.9|10460.7|10456.7|10460.9|10456.9|10460.2|10456.2|2
1648616160000|2022-03-30 04:56:00|10458.6|10454.6|10457.5|10453.5|10459.3|10454.6|10457.5|10451.3|11
1648616170000|2022-03-30 04:56:10|10457.2|10453.2|10459.2|10455.2|10460|10456|10456.2|10452.2|8
1648616180000|2022-03-30 04:56:20|10458.7|10454.7|10459.2|10455.2|10459.2|10455.2|10458.2|10454.2|1
1648616190000|2022-03-30 04:56:30|10458.8|10454.8|10458.7|10454.7|10458.8|10454.8|10458.7|10454.7|0
1648616200000|2022-03-30 04:56:40|10457.7|10453.7|10458|10454|10458|10454|10457.7|10453.7|0
1648616220000|2022-03-30 04:57:00|10458.2|10454.2|10458.7|10454.7|10458.7|10454.7|10458.2|10454.2|0
1648616250000|2022-03-30 04:57:30|||||||||1
1648616260000|2022-03-30 04:57:40|10457.7|10453.7|10455.7|10451.7|10458.2|10453.7|10455.7|10450.2|6
1648616270000|2022-03-30 04:57:50|10455.2|10451.2|10454.2|10450.2|10455.2|10451.2|10453.7|10449.7|2
1648616280000|2022-03-30 04:58:00|10454.3|10450.3|10454.7|10450.7|10454.7|10450.7|10454.3|10450.3|0
1648616290000|2022-03-30 04:58:10|10455|10451|10455.2|10451.2|10455.7|10451.7|10454.6|10450.6|4
1648616300000|2022-03-30 04:58:20|10454.7|10450.7|10454.7|10450.7|10454.7|10450.7|10454.7|10450.7|1
1648616310000|2022-03-30 04:58:30|10454.3|10450.3|10453.7|10449.7|10454.7|10450.7|10453.7|10449.7|4
1648616320000|2022-03-30 04:58:40|10453.2|10449.2|10451.7|10447.7|10453.2|10449.2|10451.7|10447.7|3
1648616330000|2022-03-30 04:58:50|10452.7|10448.7|10452.2|10448.2|10452.7|10448.7|10451.9|10447.9|5
1648616340000|2022-03-30 04:59:00|10452.7|10448.7|10453.7|10449.7|10454.2|10450.2|10452|10448|4
1648616350000|2022-03-30 04:59:10|10453.3|10449.3|10453.2|10449.2|10453.7|10449.7|10452|10448|3
1648616360000|2022-03-30 04:59:20|10452.2|10448.2|10452.2|10448.2|10452.2|10448.2|10452.2|10448.2|0
1648616370000|2022-03-30 04:59:30|10452.6|10448.6|10452.2|10448.2|10453.7|10449.7|10452.2|10448.2|6
1648616380000|2022-03-30 04:59:40|10452.3|10448.3|10452.7|10448.7|10452.7|10448.7|10452.3|10448.3|1
1648616390000|2022-03-30 04:59:50|10452.3|10448.3|10451.7|10447.7|10452.3|10448.3|10451.7|10447.7|2
1648616400000|2022-03-30 05:00:00|10452|10448|10451.8|10447.8|10452.2|10448.2|10451.8|10447.8|1
1648616410000|2022-03-30 05:00:10|10451.7|10447.7|10451.2|10447.2|10451.7|10447.7|10450.7|10446.7|2
1648616420000|2022-03-30 05:00:20|10450.7|10446.7|10450.2|10446.2|10451.2|10447.2|10450.2|10446.2|1
1648616430000|2022-03-30 05:00:30|10449.2|10445.2|10438.8|10434.8|10449.2|10445.2|10438.1|10434.1|43
1648616440000|2022-03-30 05:00:40|10438.3|10434.3|10443.3|10439.3|10443.5|10439.5|10438.3|10434.3|8
1648616450000|2022-03-30 05:00:50|10443.2|10439.2|10441.7|10437.7|10443.2|10439.2|10441.2|10437.2|1
1648616460000|2022-03-30 05:01:00|10442|10438|10441.7|10437.7|10442.7|10438.7|10441.7|10437.7|5
1648616470000|2022-03-30 05:01:10|10442.7|10438.7|10442.2|10438.2|10442.7|10438.7|10441.2|10437.2|2
1648616480000|2022-03-30 05:01:20|10441.5|10437.5|10441.2|10437.2|10443.8|10439.8|10440.5|10436.5|14
1648616490000|2022-03-30 05:01:30|10440.8|10436.8|10437|10433|10440.8|10436.8|10436.5|10432.5|15
1648616500000|2022-03-30 05:01:40|10437.5|10433.5|10438.5|10434.5|10439.5|10435.5|10437.5|10433.5|8
1648616510000|2022-03-30 05:01:50|10439|10435|10438.5|10434.5|10439|10435|10438.5|10434.5|1
1648616520000|2022-03-30 05:02:00|10438.8|10434.8|10439|10435|10439|10435|10438.5|10434.5|1
1648616530000|2022-03-30 05:02:10|10438.6|10434.6|10443|10439|10443|10439|10438.5|10434.5|9
1648616540000|2022-03-30 05:02:20|10444|10440|10441.5|10437.5|10444|10440|10440|10434.3|5
1648616550000|2022-03-30 05:02:30|10441.1|10437.1|10440.8|10436.8|10441.1|10437.1|10440|10436|0
1648616560000|2022-03-30 05:02:40|10441|10437|10440|10436|10441.5|10437.5|10439.5|10435.5|3
1648616570000|2022-03-30 05:02:50|10440.3|10436.3|10441|10437|10441|10437|10440.3|10436.3|0
1648616580000|2022-03-30 05:03:00|10441.5|10437.5|10441.5|10437.5|10441.5|10437.5|10441.5|10437.5|2
1648616590000|2022-03-30 05:03:10|10439.5|10435.5|10441|10437|10441|10437|10439.5|10435.5|0
1648616600000|2022-03-30 05:03:20|10441.6|10437.6|10442|10438|10442|10438|10441.6|10437.6|0
1648616610000|2022-03-30 05:03:30|10442.3|10438.3|10442|10438|10442.3|10438.3|10441|10437|1
1648616620000|2022-03-30 05:03:40|10441|10437|10441.5|10437.5|10441.5|10437.5|10441|10437|1
1648616630000|2022-03-30 05:03:50|10441.8|10437.8|10442|10438|10442|10438|10441.8|10437.8|0
1648616640000|2022-03-30 05:04:00|10442.3|10438.3|10441.8|10437.8|10443|10439|10441|10437|3
1648616650000|2022-03-30 05:04:10|10442|10438|10441.5|10437.5|10442.5|10438.5|10440.5|10436.5|1
1648616660000|2022-03-30 05:04:20|10440.1|10436.1|10440.5|10436.5|10441|10437|10440|10436|0
1648616670000|2022-03-30 05:04:30|10440|10436|10440|10436|10441|10437|10440|10436|0
1648616680000|2022-03-30 05:04:40|10440.6|10436.6|10438.5|10434.5|10441|10437|10438.5|10434.5|2
1648616690000|2022-03-30 05:04:50|10437.1|10433.1|10426.5|10422.5|10437.1|10433.1|10426|10420.6|30
1648616700000|2022-03-30 05:05:00|10426.8|10422.8|10432.5|10428.5|10436|10432|10426.8|10422.8|13
1648616710000|2022-03-30 05:05:10|10432.8|10428.8|10433|10429|10433.5|10429.5|10431|10427|3
1648616720000|2022-03-30 05:05:20|10433.5|10429.5|10432.5|10428.5|10434.5|10430.5|10431.5|10427.5|1
1648616730000|2022-03-30 05:05:30|10432.1|10428.1|10434.5|10430.5|10434.5|10430.5|10431.5|10427.5|2
1648616740000|2022-03-30 05:05:40|10435|10431|10435|10431|10435|10431|10434.5|10430.5|0
1648616760000|2022-03-30 05:06:00|10434.9|10430.9|10433.4|10429.4|10434.9|10430.9|10432.4|10428.4|3
1648616770000|2022-03-30 05:06:10|10433.1|10429.1|10431.4|10427.4|10433.9|10429.9|10429.5|10425.5|16
1648616780000|2022-03-30 05:06:20|10431.1|10427.1|10430.9|10426.9|10431.1|10427.1|10430.6|10426.6|1
1648616790000|2022-03-30 05:06:30|10430.4|10426.4|10430.4|10426.4|10430.4|10426.4|10430.4|10426.4|2
1648616800000|2022-03-30 05:06:40|10429.8|10425.8|10430.6|10426.6|10430.6|10426.6|10429.8|10425.8|2
1648616810000|2022-03-30 05:06:50|10430.4|10426.4|10430.4|10426.4|10430.4|10426.4|10430.4|10426.4|0
1648616820000|2022-03-30 05:07:00|10430.6|10426.6|10433.9|10429.9|10433.9|10429.9|10430.4|10426.4|5
1648616830000|2022-03-30 05:07:10|10433.4|10429.4|10433.9|10429.9|10433.9|10429.9|10433.4|10429.4|1
1648616840000|2022-03-30 05:07:20|10431.9|10427.9|10433.3|10429.3|10433.4|10429.4|10431.9|10427.9|4
1648616850000|2022-03-30 05:07:30|10433.4|10429.4|10429.9|10425.9|10433.4|10429.4|10429.9|10425.9|4
1648616860000|2022-03-30 05:07:40|10430.6|10426.6|10425.4|10421.4|10430.9|10426.9|10425.4|10421.4|13
1648616870000|2022-03-30 05:07:50|10425.9|10421.9|10425.9|10421.9|10425.9|10421.9|10425.9|10421.9|0
1648616880000|2022-03-30 05:08:00|10426.1|10422.1|10427.9|10423.9|10429.4|10425.4|10426.1|10422.1|6
1648616890000|2022-03-30 05:08:10|10426.9|10422.9|10426.9|10422.9|10426.9|10422.9|10426.9|10422.9|5
1648616900000|2022-03-30 05:08:20|10426.4|10422.4|10426.9|10422.9|10426.9|10422.9|10425.8|10421.8|3
1648616910000|2022-03-30 05:08:30|10427.6|10423.6|10429.4|10425.4|10430.8|10426.8|10427.6|10423.6|13
1648616930000|2022-03-30 05:08:50|10429.9|10425.9|10430.4|10426.4|10431.4|10427.4|10429.9|10425.9|2
1648616940000|2022-03-30 05:09:00|10430.8|10426.8|10433.4|10429.4|10435.8|10431.8|10430.8|10426.8|12
1648616950000|2022-03-30 05:09:10|10433.8|10429.8|10434.3|10430.3|10434.3|10430.3|10432.9|10428.9|3
1648616960000|2022-03-30 05:09:20|10433.4|10429.4|10433.4|10429.4|10433.8|10429.8|10432.9|10428.9|0
1648616970000|2022-03-30 05:09:30|10433.8|10429.8|10431.8|10427.8|10434.1|10430.1|10431.4|10427.4|4
1648616980000|2022-03-30 05:09:40|10431.3|10427.3|10426.6|10422.6|10431.3|10427.3|10425.3|10421.3|5
1648616990000|2022-03-30 05:09:50|10426.5|10422.5|10426.3|10422.3|10426.8|10422.8|10424.9|10420.9|3
1648617000000|2022-03-30 05:10:00|10426.4|10422.4|10427.3|10423.3|10428.8|10424.8|10426.4|10422.4|8
1648617010000|2022-03-30 05:10:10|10426.1|10422.1|10425.3|10421.3|10426.1|10422.1|10425.1|10421.1|2
1648617020000|2022-03-30 05:10:20|10425.8|10421.8|10426.1|10422.1|10426.1|10422.1|10425.8|10421.8|0
1648617030000|2022-03-30 05:10:30|||||||||1
1648617040000|2022-03-30 05:10:40|10425.6|10421.6|10425.6|10421.6|10426.1|10422.1|10425.6|10421.6|3
1648617060000|2022-03-30 05:11:00|10425.9|10421.9|10425.9|10421.9|10425.9|10421.9|10425.6|10421.6|0
1648617070000|2022-03-30 05:11:10|10425.6|10421.6|10425.9|10421.9|10425.9|10421.9|10425.6|10421.6|0
1648617080000|2022-03-30 05:11:20|10425.6|10421.6|10426.4|10422.4|10426.6|10422.6|10425.6|10421.6|2
1648617090000|2022-03-30 05:11:30|10425.1|10421.1|10425.1|10421.1|10425.1|10421.1|10425.1|10421.1|5
1648617100000|2022-03-30 05:11:40|10424.9|10420.9|10424.1|10420.1|10426.1|10422.1|10423.6|10419.6|1
1648617110000|2022-03-30 05:11:50|10422.6|10418.6|10423.1|10419.1|10424.4|10420.4|10422.1|10418.1|2
1648617120000|2022-03-30 05:12:00|10422.9|10418.9|10421.1|10417.1|10424.3|10419.1|10419.6|10415.6|16
1648617130000|2022-03-30 05:12:10|10421.8|10417.8|10421.1|10417.1|10422.1|10418.1|10420.4|10416.4|4
1648617150000|2022-03-30 05:12:30|10420.4|10416.4|10422.1|10418.1|10422.1|10418.1|10420.4|10416.4|1
1648617160000|2022-03-30 05:12:40|10422.6|10418.6|10423.1|10419.1|10423.6|10419.6|10422.6|10418.6|2
1648617170000|2022-03-30 05:12:50|10423.4|10419.4|10424.6|10420.6|10424.6|10420.6|10423.4|10419.4|7
1648617180000|2022-03-30 05:13:00|10424.1|10420.1|10424.6|10420.6|10424.6|10420.6|10424.1|10420.1|2
1648617190000|2022-03-30 05:13:10|10424.9|10420.9|10426.6|10422.6|10426.6|10422.6|10424.9|10420.9|4
1648617200000|2022-03-30 05:13:20|10427.6|10423.6|10426.6|10422.6|10427.6|10423.6|10426.1|10422.1|2
1648617210000|2022-03-30 05:13:30|10426.4|10422.4|10425.1|10421.1|10426.6|10422.6|10425.1|10421.1|2
1648617220000|2022-03-30 05:13:40|10424.7|10420.7|10425.1|10421.1|10425.1|10421.1|10424.4|10420.4|3
1648617230000|2022-03-30 05:13:50|10426.1|10422.1|10426.1|10422.1|10426.1|10422.1|10426.1|10422.1|0
1648617240000|2022-03-30 05:14:00|10425.4|10421.4|10425.1|10421.1|10427.1|10423.1|10424.6|10420.6|6
1648617260000|2022-03-30 05:14:20|10425.8|10421.8|10426.1|10422.1|10426.1|10422.1|10425.8|10421.8|5
1648617270000|2022-03-30 05:14:30|10425.1|10421.1|10426.1|10422.1|10426.1|10422.1|10425.1|10421.1|0
1648617290000|2022-03-30 05:14:50|10425.7|10421.7|10425.2|10421.2|10426.7|10422.7|10425.2|10421.2|11
1648617300000|2022-03-30 05:15:00|10426.1|10422.1|10426.2|10422.2|10426.6|10422.6|10425.1|10421.1|1
1648617310000|2022-03-30 05:15:10|10426.4|10422.4|10424.7|10420.7|10426.7|10422.7|10424.7|10420.7|4
1648617320000|2022-03-30 05:15:20|10425.8|10421.8|10425.2|10421.2|10426.1|10422.1|10425.1|10421.1|1
1648617330000|2022-03-30 05:15:30|10422.9|10418.9|10421.2|10417.2|10424.2|10420.2|10420.7|10416.7|14
1648617340000|2022-03-30 05:15:40|10421.7|10417.7|10422.6|10418.6|10422.6|10418.6|10421.7|10417.7|2
1648617350000|2022-03-30 05:15:50|10422.2|10418.2|10421.2|10417.2|10422.2|10418.2|10420.2|10416.2|2
1648617360000|2022-03-30 05:16:00|10421.6|10417.6|10422.7|10418.7|10423.9|10419.9|10421.6|10417.6|11
1648617370000|2022-03-30 05:16:10|10421.7|10417.7|10422.2|10418.2|10423.2|10419.2|10420.9|10416.9|6
1648617380000|2022-03-30 05:16:20|10421.2|10417.2|10422.4|10418.4|10422.7|10418.7|10421.2|10417.2|0
1648617390000|2022-03-30 05:16:30|10422.2|10418.2|10422.2|10418.2|10422.2|10418.2|10422.2|10418.2|0
1648617400000|2022-03-30 05:16:40|10421.4|10417.4|10422.4|10418.4|10423.1|10419.1|10421.4|10417.4|6
1648617410000|2022-03-30 05:16:50|10422|10418|10421.4|10417.4|10422|10418|10421|10417|0
1648617430000|2022-03-30 05:17:10|||||||||1
1648617440000|2022-03-30 05:17:20|10421|10417|10419.4|10415.4|10421|10417|10419.4|10415.4|2
1648617450000|2022-03-30 05:17:30|10419.2|10415.2|10419.4|10415.4|10419.4|10415.4|10417.9|10413.9|6
1648617460000|2022-03-30 05:17:40|||||||||1
1648617480000|2022-03-30 05:18:00|10419.7|10415.7|10419.9|10415.9|10419.9|10415.9|10419.7|10415.7|0
1648617490000|2022-03-30 05:18:10|10420.2|10416.2|10420.7|10416.7|10423.5|10419.5|10420.2|10416.2|7
1648617510000|2022-03-30 05:18:30|10421.2|10417.2|10419.7|10415.7|10421.2|10417.2|10419.7|10415.7|3
1648617520000|2022-03-30 05:18:40|10419.4|10415.4|10419.4|10415.4|10419.4|10415.4|10419.1|10415.1|1
1648617530000|2022-03-30 05:18:50|10419|10415|10419.7|10415.7|10419.7|10415.7|10418.7|10414.7|2
1648617540000|2022-03-30 05:19:00|10419.9|10415.9|10419.9|10415.9|10421.9|10417.9|10419.9|10415.9|3
1648617550000|2022-03-30 05:19:10|10420.2|10416.2|10424.9|10420.9|10425.2|10421.2|10420.2|10416.2|17
1648617560000|2022-03-30 05:19:20|10424.6|10420.6|10424.6|10420.6|10424.6|10420.6|10424.6|10420.6|0
1648617570000|2022-03-30 05:19:30|10422.7|10418.7|10420.6|10416.6|10422.7|10418.7|10420.6|10416.6|2
1648617580000|2022-03-30 05:19:40|10421|10417|10422.6|10418.6|10424.1|10420.1|10421|10416.1|9
1648617590000|2022-03-30 05:19:50|10423.2|10419.2|10423.1|10419.1|10425.1|10421.1|10422.7|10418.7|5
1648617600000|2022-03-30 05:20:00|10423.7|10419.7|10423.4|10419.4|10424.6|10420.6|10422.6|10418.6|3
1648617610000|2022-03-30 05:20:10|10423.7|10419.7|10423.6|10419.6|10425.4|10421.4|10423.6|10419.6|3
1648617620000|2022-03-30 05:20:20|10423.9|10419.9|10424.6|10420.6|10425.1|10421.1|10423.6|10419.6|3
1648617630000|2022-03-30 05:20:30|10423.9|10419.9|10423.1|10419.1|10424.6|10420.6|10423.1|10419.1|5
1648617640000|2022-03-30 05:20:40|10424.1|10420.1|10424.6|10420.6|10424.6|10420.6|10423.6|10419.6|0
1648617650000|2022-03-30 05:20:50|10424.9|10420.9|10425|10421|10425.9|10421.9|10424.9|10420.9|1
1648617660000|2022-03-30 05:21:00|10425.5|10421.5|10425.5|10421.5|10425.9|10421.9|10425|10421|0
1648617670000|2022-03-30 05:21:10|10425|10421|10424.5|10420.5|10425.5|10421.5|10424.4|10420.4|3
1648617680000|2022-03-30 05:21:20|10425.6|10421.6|10425.5|10421.5|10425.9|10421.9|10425.5|10421.5|1
1648617690000|2022-03-30 05:21:30|10425.9|10421.9|10425.5|10421.5|10425.9|10421.9|10425.5|10421.5|2
1648617700000|2022-03-30 05:21:40|10425.4|10421.4|10425.9|10421.9|10425.9|10421.9|10425|10421|0
1648617710000|2022-03-30 05:21:50|10425.7|10421.7|10425|10421|10425.9|10421.9|10425|10421|3
1648617720000|2022-03-30 05:22:00|10425.5|10421.5|10425.9|10421.9|10426.4|10422.4|10425|10421|7
1648617730000|2022-03-30 05:22:10|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|1
1648617740000|2022-03-30 05:22:20|10427.4|10423.4|10426.4|10422.4|10427.5|10423.5|10426.4|10422.4|3
1648617750000|2022-03-30 05:22:30|10426.7|10422.7|10425.5|10421.5|10427.9|10423.9|10425.2|10421.2|8
1648617760000|2022-03-30 05:22:40|10425.9|10421.9|10425.5|10421.5|10426.6|10422.6|10425.5|10421.5|2
1648617790000|2022-03-30 05:23:10|10426.2|10422.2|10426.4|10422.4|10428|10424|10426|10422|6
1648617800000|2022-03-30 05:23:20|10427.4|10423.4|10427|10423|10427.9|10423.9|10425.5|10421.5|3
1648617810000|2022-03-30 05:23:30|10426.9|10422.9|10426.4|10422.4|10426.9|10422.9|10426.4|10422.4|0
1648617820000|2022-03-30 05:23:40|10426.7|10422.7|10427|10423|10427.9|10423.9|10426.7|10422.7|1
1648617830000|2022-03-30 05:23:50|10427.9|10423.9|10427.9|10423.9|10428|10424|10426.9|10422.9|3
1648617840000|2022-03-30 05:24:00|10430|10426|10429|10425|10431.1|10427.1|10428.5|10424.5|13
1648617850000|2022-03-30 05:24:10|10429.5|10425.5|10428.9|10424.9|10429.5|10425.5|10428.5|10424.5|3
1648617860000|2022-03-30 05:24:20|10428.7|10424.7|10428.4|10424.4|10428.7|10424.7|10426.5|10422.5|1
1648617870000|2022-03-30 05:24:30|10427.9|10423.9|10427.9|10423.9|10428.6|10424.6|10427.9|10423.9|2
1648617890000|2022-03-30 05:24:50|10428.5|10424.5|10427.4|10423.4|10428.5|10424.5|10426.9|10422.9|2
1648617900000|2022-03-30 05:25:00|10426.9|10422.9|10426.9|10422.9|10426.9|10422.9|10426.9|10422.9|0
1648617910000|2022-03-30 05:25:10|10427.2|10423.2|10428.5|10424.5|10429.5|10425.5|10426.9|10422.9|9
1648617920000|2022-03-30 05:25:20|10428.4|10424.4|10429.5|10425.5|10429.5|10425.5|10428.4|10424.4|0
1648617930000|2022-03-30 05:25:30|10429.7|10425.7|10430.4|10426.4|10430.4|10426.4|10429.7|10425.7|1
1648617940000|2022-03-30 05:25:40|10430.7|10426.7|10431.4|10427.4|10431.4|10427.4|10430.7|10426.7|0
1648617950000|2022-03-30 05:25:50|10431.5|10427.5|10431.5|10427.5|10433.4|10429.4|10431|10427|9
1648617960000|2022-03-30 05:26:00|10432|10428|10431.7|10427.7|10432.5|10428.5|10431.7|10427.7|2
1648617970000|2022-03-30 05:26:10|10431.9|10427.9|10432.5|10428.5|10433.4|10429.4|10431.5|10427.5|3
1648617980000|2022-03-30 05:26:20|10431.8|10427.8|10431.9|10427.9|10432.5|10428.5|10431.5|10427.5|1
1648617990000|2022-03-30 05:26:30|10432|10428|10432|10428|10433|10429|10431.5|10427.5|3
1648618000000|2022-03-30 05:26:40|10431.5|10427.5|10432.5|10428.5|10432.5|10428.5|10431.5|10427.5|9
1648618010000|2022-03-30 05:26:50|10432|10428|10427.5|10423.5|10432|10428|10427.5|10423.5|6
1648618020000|2022-03-30 05:27:00|10427.7|10423.7|10426.9|10422.9|10427.7|10423.7|10426.9|10422.9|3
1648618030000|2022-03-30 05:27:10|10426.5|10422.5|10425|10421|10426.5|10422.5|10425|10421|2
1648618040000|2022-03-30 05:27:20|10426.4|10422.4|10426.4|10422.4|10428.9|10424.9|10426.2|10419.9|9
1648618050000|2022-03-30 05:27:30|10425|10421|10427.9|10419.9|10427.9|10422.4|10425|10419.9|2
1648618060000|2022-03-30 05:27:40|10425.2|10421.2|10425|10421|10425.2|10421.2|10424.5|10420.5|2
1648618070000|2022-03-30 05:27:50|10424.7|10420.7|10424|10420|10424.7|10420.7|10423.5|10419.5|3
1648618090000|2022-03-30 05:28:10|10424.4|10420.4|10424|10420|10425.5|10421.5|10424|10420|7
1648618100000|2022-03-30 05:28:20|10424.3|10420.3|10425|10421|10428|10422.5|10424.3|10419.8|3
1648618110000|2022-03-30 05:28:30|10425.8|10421.8|10425|10421|10426.3|10422.3|10425|10421|0
1648618120000|2022-03-30 05:28:40|10425.3|10421.3|10425.2|10421.2|10425.7|10421.7|10425.2|10421.2|0
1648618130000|2022-03-30 05:28:50|10425.8|10421.8|10426.3|10422.3|10426.3|10422.3|10425.5|10421.5|0
1648618140000|2022-03-30 05:29:00|10425.7|10421.7|10425.2|10421.2|10425.7|10421.7|10425.2|10421.2|1
1648618150000|2022-03-30 05:29:10|10425|10421|10425|10421|10425|10421|10425|10421|0
1648618160000|2022-03-30 05:29:20|10424.7|10420.7|10425|10421|10425|10421|10424.7|10420.7|2
1648618170000|2022-03-30 05:29:30|10425.2|10421.2|10426.8|10422.8|10427.2|10423.2|10425.2|10421.2|3
1648618180000|2022-03-30 05:29:40|10426.7|10422.7|10426.7|10422.7|10426.7|10422.7|10426.7|10422.7|0
1648618190000|2022-03-30 05:29:50|10428.3|10420.3|10426.7|10422.7|10428.3|10422.7|10426.7|10420.3|0
1648618200000|2022-03-30 05:30:00|10428.3|10420.3|10424.3|10420.3|10428.3|10423.2|10419.7|10415.7|15
1648618210000|2022-03-30 05:30:10|10424.5|10420.5|10430.8|10426.8|10430.8|10426.8|10424.5|10420.5|6
1648618220000|2022-03-30 05:30:20|10430.7|10426.7|10424.5|10420.5|10430.7|10426.7|10424|10420|8
1648618230000|2022-03-30 05:30:30|10422.8|10418.8|10420.5|10416.5|10422.8|10418.8|10420.5|10416.5|2
1648618240000|2022-03-30 05:30:40|10419.5|10415.5|10419.7|10415.7|10421.2|10417.2|10419.2|10415.2|12
1648618250000|2022-03-30 05:30:50|10419.3|10415.3|10419.8|10415.8|10420|10416|10419.3|10415.3|4
1648618260000|2022-03-30 05:31:00|10420|10416|10419.7|10415.7|10420.5|10416.5|10418.7|10414.7|1
1648618270000|2022-03-30 05:31:10|10420|10416|10420.7|10416.7|10420.7|10416.7|10419.7|10415.7|3
1648618280000|2022-03-30 05:31:20|10421|10417|10416.7|10412.7|10421|10417|10416.3|10412.3|20
1648618290000|2022-03-30 05:31:30|10417.3|10409.3|10415.8|10411.8|10417.3|10411.8|10414.3|10409.3|22
1648618300000|2022-03-30 05:31:40|10416.3|10412.3|10416.8|10412.8|10417.5|10413.5|10416.3|10412.3|4
1648618310000|2022-03-30 05:31:50|10416.6|10412.6|10415.8|10411.8|10417.3|10413.3|10415.8|10411.8|1
1648618320000|2022-03-30 05:32:00|10417.3|10413.3|10417.8|10413.8|10417.8|10413.8|10417|10413|6
1648618330000|2022-03-30 05:32:10|10416.8|10412.8|10416.3|10412.3|10416.8|10412.8|10414.3|10410.3|12
1648618340000|2022-03-30 05:32:20|10416.8|10412.8|10414.3|10410.3|10416.8|10412.8|10414|10410|7
1648618350000|2022-03-30 05:32:30|10414.5|10410.5|10413.3|10409.3|10414.5|10410.5|10412.5|10408.5|5
1648618360000|2022-03-30 05:32:40|10414|10410|10418|10414|10418.5|10414.5|10413.5|10409.5|9
1648618370000|2022-03-30 05:32:50|10418.3|10414.3|10419.5|10415.5|10421|10417|10417.5|10413|11
1648618380000|2022-03-30 05:33:00|10419|10415|10422|10418|10422.5|10418.5|10419|10415|1
1648618390000|2022-03-30 05:33:10|10421.1|10417.1|10420|10416|10422|10418|10420|10416|1
1648618400000|2022-03-30 05:33:20|10420.3|10416.3|10420|10416|10420.6|10416.6|10420|10416|0
1648618410000|2022-03-30 05:33:30|10421.3|10417.3|10426|10422|10426|10422|10421|10417|10
1648618420000|2022-03-30 05:33:40|10426.5|10422.5|10426.5|10422.5|10426.5|10422.5|10425|10421|0
1648618430000|2022-03-30 05:33:50|10425.5|10421.5|10426.5|10422.5|10427|10423|10425|10421|2
1648618440000|2022-03-30 05:34:00|10427|10423|10429.5|10425.5|10429.5|10425.5|10426.5|10422.5|5
1648618450000|2022-03-30 05:34:10|10429.6|10425.6|10430|10426|10430.5|10426.5|10428.5|10424.5|20
1648618460000|2022-03-30 05:34:20|10430.3|10426.3|10430|10426|10430.8|10426.8|10430|10426|2
1648618470000|2022-03-30 05:34:30|10430.5|10426.5|10438.1|10434.1|10441.1|10435.5|10430.5|10426.5|27
1648618480000|2022-03-30 05:34:40|10438|10434|10438.5|10434.5|10440.5|10436.5|10437.5|10433.5|15
1648618490000|2022-03-30 05:34:50|10438.8|10434.8|10445|10441|10446|10442|10438|10434|44
1648618500000|2022-03-30 05:35:00|10445.3|10441.3|10445.1|10441.1|10447.1|10442.6|10444.6|10439.1|14
1648618510000|2022-03-30 05:35:10|10445.5|10441.5|10450.3|10446.3|10452|10448|10445.5|10441.5|29
1648618520000|2022-03-30 05:35:20|10450.4|10446.4|10453.1|10449.1|10453.6|10449.6|10450.4|10445.3|21
1648618530000|2022-03-30 05:35:30|10453|10449|10448.6|10444.6|10453.1|10449.1|10447.8|10443.8|5
1648618540000|2022-03-30 05:35:40|10448.1|10444.1|10452.8|10448.8|10453.8|10449.8|10448.1|10444.1|13
1648618550000|2022-03-30 05:35:50|10452.1|10448.1|10453.3|10449.3|10455.3|10450.8|10450.8|10446.8|9
1648618560000|2022-03-30 05:36:00|10453.1|10449.1|10454.4|10450.4|10454.6|10450.6|10452.3|10448.3|7
1648618570000|2022-03-30 05:36:10|10454.8|10450.8|10454.1|10450.1|10455.3|10450.8|10451.8|10447.3|11
1648618580000|2022-03-30 05:36:20|10453.8|10449.8|10455.5|10451.5|10459.1|10453.5|10452|10448|16
1648618590000|2022-03-30 05:36:30|10455.1|10451.1|10453.8|10449.8|10455.1|10451.1|10453.5|10449.5|1
1648618600000|2022-03-30 05:36:40|10454.3|10450.3|10454|10450|10457.3|10452.3|10453.5|10449|5
1648618610000|2022-03-30 05:36:50|10454.3|10450.3|10454.5|10450.5|10455|10451|10453.5|10449.5|6
1648618620000|2022-03-30 05:37:00|10455|10451|10453.8|10449.8|10457|10452.1|10453.8|10449|17
1648618630000|2022-03-30 05:37:10|10453.5|10449.5|10453|10449|10453.5|10449.5|10453|10449|4
1648618640000|2022-03-30 05:37:20|10453.5|10449.5|10453|10449|10453.8|10449.8|10453|10449|0
1648618650000|2022-03-30 05:37:30|10453.3|10449.3|10453|10449|10453.5|10449.5|10453|10449|1
1648618660000|2022-03-30 05:37:40|10453.3|10449.3|10461.1|10457.1|10461.8|10457.8|10452.1|10448.1|27
1648618670000|2022-03-30 05:37:50|10460.4|10456.4|10459.1|10455.1|10461.8|10457.8|10458.4|10454.4|10
1648618680000|2022-03-30 05:38:00|10459.3|10455.3|10455.8|10451.8|10459.3|10455.3|10455.8|10451.8|3
1648618690000|2022-03-30 05:38:10|10457.3|10449.3|10454.3|10450.3|10457.3|10450.6|10453.8|10449.3|4
1648618700000|2022-03-30 05:38:20|10454.4|10450.4|10449.1|10445.1|10454.4|10450.4|10448.6|10444.6|40
1648618710000|2022-03-30 05:38:30|10449.4|10445.4|10449.6|10445.6|10449.9|10445.9|10447.1|10443.1|13
1648618720000|2022-03-30 05:38:40|10449.2|10445.2|10448.6|10444.6|10449.2|10445.2|10447.6|10443.6|3
1648618730000|2022-03-30 05:38:50|10448.2|10444.2|10450.6|10446.6|10450.6|10446.6|10448.2|10444.2|5
1648618740000|2022-03-30 05:39:00|10449.9|10445.9|10450.6|10446.6|10450.6|10446.6|10449.9|10445.9|0
1648618750000|2022-03-30 05:39:10|10450.9|10446.9|10454.6|10450.6|10454.6|10450.6|10450.9|10446.9|9
1648618760000|2022-03-30 05:39:20|10454.1|10450.1|10454.7|10450.7|10454.9|10450.9|10454.1|10450.1|2
1648618770000|2022-03-30 05:39:30|10454.6|10450.6|10451.7|10447.7|10454.6|10450.6|10451.7|10447.7|4
1648618780000|2022-03-30 05:39:40|10451.4|10447.4|10453.1|10449.1|10453.6|10449.6|10449.4|10445.4|11
1648618790000|2022-03-30 05:39:50|10452.7|10448.7|10455.3|10451.3|10455.3|10451.3|10452.1|10448.1|2
1648618800000|2022-03-30 05:40:00|10454.6|10450.6|10452.9|10448.9|10454.7|10450.7|10450.6|10446.6|12
1648618810000|2022-03-30 05:40:10|10453.1|10449.1|10453.6|10449.6|10455.6|10450.6|10453.1|10447.6|4
1648618820000|2022-03-30 05:40:20|10453.9|10449.9|10454.9|10450.9|10455.6|10451.6|10453.9|10449.9|9
1648618830000|2022-03-30 05:40:30|10455.1|10451.1|10454.6|10450.6|10455.1|10451.1|10454.1|10450.1|0
1648618840000|2022-03-30 05:40:40|10453.9|10449.9|10460.6|10456.6|10461.1|10457.1|10453.6|10448.6|28
1648618850000|2022-03-30 05:40:50|10460.1|10456.1|10457.9|10453.9|10460.6|10456.1|10456.9|10452.4|25
1648618860000|2022-03-30 05:41:00|10457.2|10453.2|10456.4|10452.4|10457.4|10453.4|10456.4|10452.4|4
1648618870000|2022-03-30 05:41:10|10457.9|10449.9|10455.4|10451.4|10458.1|10452.4|10454.4|10449.9|6
1648618880000|2022-03-30 05:41:20|10455.9|10451.9|10457.9|10453.9|10459.2|10455.2|10455.7|10451.7|6
1648618890000|2022-03-30 05:41:30|10455.9|10451.9|10457.4|10453.4|10458.7|10454.4|10455.6|10450.7|6
1648618900000|2022-03-30 05:41:40|10457.9|10453.9|10456.4|10452.4|10457.9|10453.9|10456.4|10452.4|6
1648618910000|2022-03-30 05:41:50|10455.6|10451.6|10456.2|10452.2|10456.9|10452.9|10455.6|10451.6|10
1648618920000|2022-03-30 05:42:00|10456.4|10452.4|10450.1|10446.1|10456.9|10452.9|10449.4|10444.9|13
1648618930000|2022-03-30 05:42:10|10450.2|10446.2|10448.7|10444.7|10451|10446.2|10447.2|10440.9|14
1648618940000|2022-03-30 05:42:20|10448.5|10444.5|10449.9|10441.9|10449.9|10444.9|10446.4|10441.4|8
1648618950000|2022-03-30 05:42:30|10447.4|10443.4|10447.4|10443.4|10448.9|10443.4|10445.2|10440.9|5
1648618960000|2022-03-30 05:42:40|10447|10443|10446.9|10442.9|10447.2|10443.2|10446.4|10442.4|1
1648618970000|2022-03-30 05:42:50|10447|10443|10445.9|10441.9|10448.4|10444.4|10445.5|10441.5|11
1648618980000|2022-03-30 05:43:00|10446|10442|10447|10443|10447|10443|10446|10442|0
1648618990000|2022-03-30 05:43:10|10446.9|10442.9|10447|10443|10447|10443|10445.7|10441.7|4
1648619000000|2022-03-30 05:43:20|10446.5|10442.5|10445.7|10441.7|10446.5|10442.5|10445.7|10441.7|0
1648619010000|2022-03-30 05:43:30|10445.5|10441.5|10445.5|10441.5|10447.4|10442|10444.2|10439.4|6
1648619020000|2022-03-30 05:43:40|10445.9|10441.9|10446|10442|10446|10442|10445.9|10441.9|3
1648619030000|2022-03-30 05:43:50|10446.5|10442.5|10445.5|10441.5|10446.5|10442.5|10445.5|10441.5|0
1648619040000|2022-03-30 05:44:00|10444.7|10440.7|10442.7|10438.7|10444.7|10440.7|10438.9|10434.9|23
1648619050000|2022-03-30 05:44:10|10443|10439|10444.2|10440.2|10444.2|10440.2|10442.9|10438.9|8
1648619060000|2022-03-30 05:44:20|10443.9|10439.9|10440.9|10436.9|10444.2|10440.2|10440.4|10436.4|3
1648619070000|2022-03-30 05:44:30|10440.5|10436.5|10433.2|10429.2|10441.7|10437.7|10426.9|10422.9|55
1648619080000|2022-03-30 05:44:40|10432.7|10428.7|10437|10433|10437|10433|10432.7|10428.7|9
1648619090000|2022-03-30 05:44:50|10437.2|10433.2|10436.9|10432.9|10438|10434|10436.2|10432.2|11
1648619100000|2022-03-30 05:45:00|10436.7|10432.7|10435.7|10431.7|10437.2|10433.2|10435.7|10431.7|1
1648619110000|2022-03-30 05:45:10|10434.7|10430.7|10431.2|10427.2|10434.7|10430.7|10430.5|10426|10
1648619120000|2022-03-30 05:45:20|10430.7|10426.7|10430.2|10426.2|10433.2|10426.9|10428.7|10423.4|2
1648619130000|2022-03-30 05:45:30|10429.5|10425.5|10432.2|10428.2|10432.2|10428.2|10429.5|10425.5|2
1648619140000|2022-03-30 05:45:40|10432.6|10428.6|10432.4|10428.4|10433.4|10429.4|10429.5|10425.5|6
1648619150000|2022-03-30 05:45:50|10431.9|10427.9|10431.9|10427.9|10432.7|10428.7|10431.4|10427.4|1
1648619160000|2022-03-30 05:46:00|10431.4|10427.4|10432.4|10428.4|10432.4|10428.4|10431.4|10427.4|3
1648619170000|2022-03-30 05:46:10|10432.5|10428.5|10432.9|10428.9|10432.9|10428.9|10431.9|10427.9|1
1648619180000|2022-03-30 05:46:20|10433|10429|10435.9|10431.9|10435.9|10431.9|10432.9|10428.9|8
1648619190000|2022-03-30 05:46:30|10435.5|10431.5|10435.9|10431.9|10435.9|10431.9|10435|10431|4
1648619210000|2022-03-30 05:46:50|10436.2|10432.2|10436.2|10432.2|10436.2|10432.2|10436.2|10432.2|1
1648619220000|2022-03-30 05:47:00|10435.9|10431.9|10435.4|10431.4|10435.9|10431.9|10435.4|10431.4|0
1648619230000|2022-03-30 05:47:10|10435.7|10431.7|10437.9|10433.9|10438|10434|10435.7|10431.7|3
1648619240000|2022-03-30 05:47:20|10438.5|10434.5|10440|10436|10440|10436|10438.4|10434.4|4
1648619250000|2022-03-30 05:47:30|10439.9|10435.9|10439.4|10435.4|10440.9|10436.9|10438.7|10434.7|2
1648619260000|2022-03-30 05:47:40|10439.7|10435.7|10439.4|10435.4|10439.7|10435.7|10439.4|10435.4|0
1648619270000|2022-03-30 05:47:50|10439.7|10435.7|10436.9|10432.9|10439.7|10435.7|10435.4|10431.4|15
1648619280000|2022-03-30 05:48:00|10437.2|10433.2|10438.4|10434.4|10439.9|10434.4|10436.9|10431.9|2
1648619290000|2022-03-30 05:48:10|10438.7|10434.7|10440.4|10436.4|10440.4|10436.4|10438.7|10434.7|2
1648619300000|2022-03-30 05:48:20|10440.9|10436.9|10438.2|10434.2|10440.9|10436.9|10437.9|10433.9|2
1648619310000|2022-03-30 05:48:30|10438.4|10434.4|10440.4|10436.4|10440.4|10436.4|10436.4|10432.4|2
1648619320000|2022-03-30 05:48:40|10440.9|10432.9|10439.9|10435.9|10440.9|10436.9|10438.5|10432.9|4
1648619330000|2022-03-30 05:48:50|10440.2|10436.2|10439.4|10435.4|10441.4|10437.4|10439.4|10435.4|10
1648619340000|2022-03-30 05:49:00|10439.5|10435.5|10447.4|10443.4|10447.4|10443.4|10439.5|10435.5|20
1648619350000|2022-03-30 05:49:10|10447.5|10443.5|10446.9|10442.9|10447.7|10443.7|10446.9|10442.9|14
1648619360000|2022-03-30 05:49:20|10446.5|10442.5|10447.4|10443.4|10447.5|10443.5|10445.4|10441.4|4
1648619370000|2022-03-30 05:49:30|10446.5|10442.5|10448.4|10444.4|10448.4|10444.4|10446.5|10442.5|18
1648619380000|2022-03-30 05:49:40|10448.3|10444.3|10447.7|10443.7|10448.3|10444.3|10447.3|10443.3|6
1648619390000|2022-03-30 05:49:50|10447.3|10443.3|10447.3|10443.3|10447.8|10443.8|10446.3|10442.3|7
1648619400000|2022-03-30 05:50:00|10447.8|10443.8|10450.3|10446.3|10451.8|10446.5|10447.8|10443.8|7
1648619410000|2022-03-30 05:50:10|10450.5|10446.5|10452.2|10448.2|10452.2|10448.2|10449.7|10445.7|13
1648619420000|2022-03-30 05:50:20|10451.7|10447.7|10450.3|10446.3|10451.7|10447.7|10449.7|10445.7|2
1648619430000|2022-03-30 05:50:30|10449|10445|10447.5|10443.5|10449|10445|10446.7|10442.7|17
1648619440000|2022-03-30 05:50:40|10447.2|10443.2|10446.3|10442.3|10447.5|10443.5|10445.3|10441.3|2
1648619450000|2022-03-30 05:50:50|10446.2|10442.2|10444.2|10440.2|10446.2|10442.2|10443|10439|4
1648619460000|2022-03-30 05:51:00|10443.8|10439.8|10444.8|10440.8|10445.3|10441.3|10443.3|10439.3|3
1648619470000|2022-03-30 05:51:10|10445.5|10441.5|10445.8|10441.8|10448.7|10443.2|10444.8|10440.3|6
1648619480000|2022-03-30 05:51:20|10446.2|10442.2|10449.8|10445.8|10450|10446|10446.2|10442.2|15
1648619490000|2022-03-30 05:51:30|10450|10446|10449.5|10445.5|10450|10446|10449|10445|0
1648619500000|2022-03-30 05:51:40|10450.5|10446.5|10450|10446|10452|10448|10450|10446|1
1648619510000|2022-03-30 05:51:50|10450.7|10446.7|10451|10447|10451.8|10447.8|10449|10445|6
1648619520000|2022-03-30 05:52:00|10450.5|10446.5|10451|10447|10451|10447|10449.3|10445.3|3
1648619530000|2022-03-30 05:52:10|10450.7|10446.7|10452.5|10448.5|10452.5|10448.5|10450|10446|8
1648619540000|2022-03-30 05:52:20|10453.5|10449.5|10458.3|10454.3|10459.5|10455.5|10452.5|10446.8|20
1648619550000|2022-03-30 05:52:30|10458.5|10454.5|10454.5|10450.5|10459.5|10455.5|10454.5|10450.5|13
1648619560000|2022-03-30 05:52:40|10453.8|10449.8|10452|10448|10454.5|10450.5|10450.8|10445.7|4
1648619570000|2022-03-30 05:52:50|10452.3|10448.3|10451.8|10447.8|10454.8|10450.8|10450.8|10446.8|6
1648619580000|2022-03-30 05:53:00|10452.2|10448.2|10446.7|10442.7|10452.3|10448.3|10445.8|10440.5|6
1648619590000|2022-03-30 05:53:10|10446|10442|10447.6|10443.6|10449.2|10445.2|10445.1|10440|2
1648619600000|2022-03-30 05:53:20|10447.5|10443.5|10447.1|10443.1|10449.8|10445.8|10446.1|10442.1|2
1648619610000|2022-03-30 05:53:30|10447.5|10443.5|10448.1|10444.1|10448.5|10444.5|10447.5|10443.5|1
1648619620000|2022-03-30 05:53:40|10448.3|10444.3|10447.1|10443.1|10450.1|10444.6|10446.1|10442.1|2
1648619630000|2022-03-30 05:53:50|10446.6|10442.6|10447.1|10443.1|10447.1|10443.1|10446.1|10442.1|0
1648619650000|2022-03-30 05:54:10|10446.1|10442.1|10445.6|10441.6|10448.1|10443.6|10444.8|10440.1|12
1648619660000|2022-03-30 05:54:20|10447.1|10439.1|10438.1|10434.1|10447.1|10440.3|10438.1|10434|3
1648619670000|2022-03-30 05:54:30|10438.5|10434.5|10436.5|10432.5|10442.1|10437.6|10435.7|10430.8|12
1648619680000|2022-03-30 05:54:40|10436.1|10432.1|10433|10429|10436.5|10432.5|10431.8|10426.7|14
1648619690000|2022-03-30 05:54:50|10434.3|10430.3|10427.1|10423.1|10436|10430.6|10425.8|10421.8|43
1648619700000|2022-03-30 05:55:00|10426.6|10422.6|10431.1|10423.1|10434.3|10430.3|10426.1|10422.1|20
1648619710000|2022-03-30 05:55:10|10429.5|10425.5|10430.6|10426.6|10430.6|10426.6|10428.6|10424.6|5
1648619720000|2022-03-30 05:55:20|10431.1|10427.1|10431.6|10427.6|10432.3|10428.3|10430.1|10426.1|10
1648619730000|2022-03-30 05:55:30|10432.1|10428.1|10431.5|10427.5|10432.8|10428.8|10430.6|10426.6|9
1648619740000|2022-03-30 05:55:40|10431.1|10427.1|10430.3|10426.3|10432.8|10427.6|10428|10424|8
1648619750000|2022-03-30 05:55:50|10430.1|10426.1|10430.6|10426.6|10430.6|10426.6|10429.6|10425.6|2
1648619760000|2022-03-30 05:56:00|10430.8|10426.8|10428.1|10424.1|10432.1|10428.1|10428.1|10424.1|7
1648619770000|2022-03-30 05:56:10|10427.8|10423.8|10430.1|10426.1|10432.3|10427.1|10427.6|10423.6|1
1648619780000|2022-03-30 05:56:20|10431.1|10427.1|10438.3|10430.3|10438.8|10431.5|10431.1|10427.1|18
1648619790000|2022-03-30 05:56:30|10438.1|10430.1|10437.3|10433.3|10443|10438.3|10436.3|10430.1|25
1648619800000|2022-03-30 05:56:40|10437.6|10433.6|10438.6|10434.6|10438.6|10434.6|10436|10429.5|3
1648619810000|2022-03-30 05:56:50|10437.6|10433.6|10442.3|10438.3|10442.7|10438.7|10436.6|10430.8|18
1648619820000|2022-03-30 05:57:00|10442.5|10438.5|10440.1|10436.1|10444|10438.7|10439.6|10433.8|30
1648619830000|2022-03-30 05:57:10|10440.6|10436.6|10441.6|10437.6|10441.6|10437.6|10440.1|10436.1|1
1648619840000|2022-03-30 05:57:20|10441.3|10437.3|10439.1|10435.1|10441.3|10437.3|10438.6|10434.6|5
1648619850000|2022-03-30 05:57:30|10439|10435|10438.3|10430.3|10439|10435|10431.1|10427.1|4
1648619860000|2022-03-30 05:57:40|10439.3|10431.3|10440.1|10432.1|10440.1|10434.6|10438.3|10431.3|0
1648619870000|2022-03-30 05:57:50|10440.3|10432.3|10438.6|10434.6|10440.3|10434.6|10437.6|10432.3|1
1648619880000|2022-03-30 05:58:00|10438.3|10434.3|10442.6|10438.6|10443.1|10439.1|10437.1|10433.1|27
1648619890000|2022-03-30 05:58:10|10441.6|10437.6|10442.6|10438.6|10445.1|10440.5|10441.6|10435.6|3
1648619900000|2022-03-30 05:58:20|10443|10439|10450|10446|10451.3|10447.3|10443|10439|17
1648619910000|2022-03-30 05:58:30|10449.8|10445.8|10448.8|10444.8|10450.6|10446.6|10448.8|10444.8|0
1648619920000|2022-03-30 05:58:40|10449.3|10445.3|10452.3|10448.3|10452.8|10448.8|10447.3|10443.3|7
1648619930000|2022-03-30 05:58:50|10452.6|10448.6|10452.1|10448.1|10452.8|10448.8|10451.8|10447.8|2
1648619940000|2022-03-30 05:59:00|10452.3|10448.3|10451|10447|10454.8|10449.5|10451|10446.8|5
1648619950000|2022-03-30 05:59:10|10450.8|10446.8|10454.8|10450.8|10456.8|10452.8|10449.8|10445.8|45
1648619960000|2022-03-30 05:59:20|10456.1|10452.1|10453|10449|10458.3|10452.6|10452.6|10448.6|20
1648619970000|2022-03-30 05:59:30|10453.3|10449.3|10454.8|10450.8|10458.8|10454.8|10453.3|10449.3|24
1648619980000|2022-03-30 05:59:40|10456.3|10452.3|10455.1|10451.1|10457.8|10452.3|10454.8|10449.8|9
1648619990000|2022-03-30 05:59:50|10455.3|10451.3|10456.5|10452.5|10458.6|10453|10455.3|10450.6|4
1648620000000|2022-03-30 06:00:00|10456.3|10452.3|10458.6|10454.6|10460.1|10455.3|10456.3|10451|51
1648620010000|2022-03-30 06:00:10|10458.3|10454.3|10455.6|10451.6|10458.3|10454.3|10455.1|10451.1|11
1648620020000|2022-03-30 06:00:20|10455.1|10451.1|10455.1|10451.1|10457|10452.1|10454.6|10449|4
1648620030000|2022-03-30 06:00:30|10455.5|10451.5|10454.6|10450.6|10456|10452|10454.6|10450.6|4
1648620040000|2022-03-30 06:00:40|10453.9|10449.9|10451.6|10447.6|10455.4|10449.9|10450.6|10445|10
1648620050000|2022-03-30 06:00:50|10453.3|10449.3|10443.6|10439.6|10454.1|10449.6|10443.6|10438.3|16
1648620060000|2022-03-30 06:01:00|10442.9|10438.9|10439.6|10435.6|10445.3|10440.1|10439.6|10435.6|7
1648620070000|2022-03-30 06:01:10|10440.1|10436.1|10436.6|10432.6|10442.8|10436.8|10436.6|10430.1|14
1648620080000|2022-03-30 06:01:20|10440.6|10436.6|10439.1|10435.1|10440.9|10436.6|10437.9|10431.9|12
1648620090000|2022-03-30 06:01:30|10438.6|10434.6|10432.8|10428.8|10438.6|10434.6|10432.1|10428.1|5
1648620100000|2022-03-30 06:01:40|10433.1|10429.1|10440.1|10432.1|10441.4|10437.4|10433.1|10429.1|29
1648620110000|2022-03-30 06:01:50|10439.1|10435.1|10450.1|10442.1|10451.1|10445.9|10438.8|10432.3|15
1648620120000|2022-03-30 06:02:00|10448.8|10444.8|10458.1|10454.1|10458.9|10454.9|10448.8|10444.1|11
1648620130000|2022-03-30 06:02:10|10457.6|10453.6|10460.6|10456.6|10461.1|10457.1|10457.1|10453.1|28
1648620140000|2022-03-30 06:02:20|10458.4|10454.4|10463.1|10459.1|10463.1|10459.1|10458.4|10454.4|19
1648620150000|2022-03-30 06:02:30|10463.8|10459.8|10490.5|10486.5|10497|10489|10463.1|10459.1|353
1648620160000|2022-03-30 06:02:40|10489.8|10485.8|10485.3|10481.3|10491|10486.5|10484|10480|29
1648620170000|2022-03-30 06:02:50|10486|10482|10487.1|10483.1|10488.3|10484.3|10483.8|10478.9|21
1648620180000|2022-03-30 06:03:00|10487.3|10483.3|10491.3|10487.3|10494|10490|10487.3|10483.3|36
1648620190000|2022-03-30 06:03:10|10492|10488|10486.9|10482.9|10492.8|10488.8|10486.8|10482.8|26
1648620200000|2022-03-30 06:03:20|10487.3|10483.3|10481.8|10477.8|10487.8|10483.8|10478.8|10474.8|40
1648620210000|2022-03-30 06:03:30|10484.5|10476.5|10488.3|10480.3|10489.9|10485.9|10484.2|10476.5|29
1648620220000|2022-03-30 06:03:40|10488.6|10480.6|10482.3|10478.3|10488.8|10483.3|10481.3|10476.8|28
1648620230000|2022-03-30 06:03:50|10481.8|10477.8|10483.8|10479.8|10485.9|10481.3|10481.8|10477.5|4
1648620240000|2022-03-30 06:04:00|10483.4|10475.4|10483.1|10479.1|10484.9|10480.1|10479.9|10474.8|11
1648620250000|2022-03-30 06:04:10|10482.1|10478.1|10479.3|10475.3|10482.1|10478.1|10479.3|10475.3|9
1648620260000|2022-03-30 06:04:20|10478.8|10474.8|10478.3|10474.3|10479.4|10475.4|10476.8|10472.8|8
1648620270000|2022-03-30 06:04:30|10479.6|10475.6|10483.3|10479.3|10484.3|10480.3|10478.3|10474.3|22
1648620280000|2022-03-30 06:04:40|10483.9|10479.9|10489.9|10485.9|10490.8|10486.8|10482.4|10477.8|32
1648620290000|2022-03-30 06:04:50|10489.8|10485.8|10485.1|10481.1|10491.3|10487.3|10483.8|10477.8|24
1648620300000|2022-03-30 06:05:00|10485.3|10481.3|10485.9|10477.9|10487.8|10483.3|10482.9|10477.8|8
1648620310000|2022-03-30 06:05:10|10486.4|10478.4|10485.3|10481.3|10486.8|10481.3|10483.4|10478.4|4
1648620320000|2022-03-30 06:05:20|10484.9|10480.9|10485.3|10481.3|10486.1|10482.1|10483.9|10479.9|5
1648620330000|2022-03-30 06:05:30|10485.8|10481.8|10485.8|10481.8|10485.8|10481.8|10485.8|10481.8|0
1648620340000|2022-03-30 06:05:40|10486.1|10482.1|10485.8|10481.8|10486.3|10482.3|10485.8|10481.8|6
1648620350000|2022-03-30 06:05:50|10485.6|10481.6|10478.9|10474.9|10486.4|10481.6|10478.9|10474.9|22
1648620360000|2022-03-30 06:06:00|10479.3|10475.3|10474.3|10470.3|10479.9|10475.9|10473.4|10469.4|18
1648620370000|2022-03-30 06:06:10|10473.8|10469.8|10481.8|10477.8|10482.8|10478.8|10473.8|10469.8|13
1648620380000|2022-03-30 06:06:20|10481.3|10477.3|10481.3|10477.3|10481.3|10477.3|10479.3|10475.3|9
1648620390000|2022-03-30 06:06:30|10478.8|10474.8|10478.9|10474.9|10479.8|10475.8|10477.3|10473.3|10
1648620400000|2022-03-30 06:06:40|10479.3|10475.3|10477.8|10473.8|10479.3|10475.3|10476.3|10472.3|6
1648620410000|2022-03-30 06:06:50|10477.4|10473.4|10476.3|10472.3|10479.8|10473.8|10476.3|10470.6|13
1648620420000|2022-03-30 06:07:00|10474.3|10470.3|10473.8|10469.8|10475.3|10471.3|10473.2|10469.2|7
1648620430000|2022-03-30 06:07:10|10473.4|10469.4|10476.8|10472.8|10476.8|10472.8|10473.3|10469.3|3
1648620440000|2022-03-30 06:07:20|10477.4|10469.4|10476.8|10472.8|10478.3|10474.3|10474.3|10469.4|18
1648620450000|2022-03-30 06:07:30|10476.4|10472.4|10478.3|10474.3|10478.8|10474.8|10476.3|10472.3|3
1648620460000|2022-03-30 06:07:40|10478.1|10474.1|10477.3|10473.3|10478.3|10474.3|10476.8|10472.8|7
1648620470000|2022-03-30 06:07:50|10475.8|10471.8|10484.9|10480.9|10485.6|10480.9|10475.8|10471.8|27
1648620480000|2022-03-30 06:08:00|10484.6|10480.6|10482.9|10478.9|10485.4|10481.4|10481.8|10476.6|15
1648620490000|2022-03-30 06:08:10|10483.3|10479.3|10482.4|10478.4|10484.8|10479.8|10481.7|10476.8|6
1648620500000|2022-03-30 06:08:20|10481.7|10477.7|10478.2|10474.2|10482.7|10478.7|10478.2|10474.2|2
1648620510000|2022-03-30 06:08:30|10479.7|10471.7|10478.2|10474.2|10480.2|10474.2|10477.4|10470.9|1
1648620520000|2022-03-30 06:08:40|10479.7|10471.7|10476.7|10472.7|10479.7|10474.2|10476.7|10470.9|4
1648620530000|2022-03-30 06:08:50|10477.1|10473.1|10478.7|10474.7|10478.7|10474.7|10476.9|10472.9|3
1648620540000|2022-03-30 06:09:00|10478.4|10474.4|10478.7|10474.7|10478.7|10474.7|10478.2|10474.2|1
1648620550000|2022-03-30 06:09:10|10478.4|10474.4|10502.4|10494.4|10502.9|10498.9|10478.4|10474.4|55
1648620560000|2022-03-30 06:09:20|10502.6|10494.6|10495.9|10491.9|10506.9|10502.9|10495.9|10489.6|44
1648620570000|2022-03-30 06:09:30|10495.1|10491.1|10496.9|10492.9|10498.1|10494.1|10495.1|10491.1|6
1648620580000|2022-03-30 06:09:40|10495.9|10491.9|10493.9|10489.9|10496.9|10492.9|10493.6|10489.6|10
1648620590000|2022-03-30 06:09:50|10494.3|10490.3|10495.9|10491.9|10496.4|10492.4|10494.3|10490.3|2
1648620600000|2022-03-30 06:10:00|10495.6|10491.6|10495.4|10491.4|10495.6|10491.6|10494.1|10490.1|10
1648620610000|2022-03-30 06:10:10|10495.1|10491.1|10496.9|10492.9|10496.9|10492.9|10494.4|10490.4|10
1648620620000|2022-03-30 06:10:20|10498.3|10494.3|10496.4|10492.4|10498.3|10494.3|10492.1|10487.3|21
1648620630000|2022-03-30 06:10:30|10494.7|10490.7|10492.4|10488.4|10496.4|10491.9|10489.3|10485.3|13
1648620640000|2022-03-30 06:10:40|10492.6|10488.6|10496.6|10492.6|10498.1|10494.1|10492.6|10488.6|6
1648620650000|2022-03-30 06:10:50|10497.1|10493.1|10496.7|10492.7|10498.9|10494.9|10496.6|10492.6|2
1648620660000|2022-03-30 06:11:00|10498.2|10494.2|10493.7|10489.7|10498.2|10494.2|10493.4|10489.4|11
1648620670000|2022-03-30 06:11:10|10493.2|10489.2|10493.2|10489.2|10493.7|10489.7|10489.7|10485.7|4
1648620680000|2022-03-30 06:11:20|10492.7|10488.7|10492.7|10488.7|10493.6|10489.6|10489.6|10485.6|6
1648620690000|2022-03-30 06:11:30|10492.2|10488.2|10491.7|10487.7|10492.7|10488.7|10491.2|10487.2|6
1648620700000|2022-03-30 06:11:40|10491.2|10487.2|10495.2|10491.2|10497.1|10493.1|10489.2|10485.2|20
1648620710000|2022-03-30 06:11:50|10494.7|10490.7|10491.6|10487.6|10495.7|10491.7|10490.2|10486.2|9
1648620720000|2022-03-30 06:12:00|10491.7|10487.7|10494.9|10490.9|10495.4|10491.4|10491.7|10487.7|7
1648620730000|2022-03-30 06:12:10|10495.2|10491.2|10494.4|10490.4|10497.6|10491.9|10494.4|10489.6|6
1648620740000|2022-03-30 06:12:20|10495.1|10491.1|10491.2|10487.2|10495.4|10491.4|10491.1|10487.1|7
1648620750000|2022-03-30 06:12:30|10491.4|10487.4|10498.6|10494.6|10498.7|10494.7|10491.1|10487.1|11
1648620760000|2022-03-30 06:12:40|10498.1|10494.1|10493.6|10489.6|10499.7|10495.7|10492.7|10488.7|14
1648620770000|2022-03-30 06:12:50|10492.7|10488.7|10494.2|10490.2|10496.1|10492.1|10492.1|10488.1|5
1648620780000|2022-03-30 06:13:00|10494.9|10490.9|10492.6|10488.6|10496.6|10492.6|10492.6|10488.6|8
1648620790000|2022-03-30 06:13:10|10494.9|10490.9|10492.6|10488.6|10496.6|10492.6|10492.6|10488.6|5
1648620800000|2022-03-30 06:13:20|10493.2|10489.2|10495.6|10491.6|10495.6|10491.6|10493.2|10489.2|4
1648620810000|2022-03-30 06:13:30|10494.9|10490.9|10492.6|10488.6|10494.9|10490.9|10492.6|10488.6|4
1648620820000|2022-03-30 06:13:40|10492.9|10488.9|10489.6|10485.6|10493.1|10489.1|10489.2|10485.2|10
1648620830000|2022-03-30 06:13:50|10488.6|10484.6|10488.6|10484.6|10490.6|10486.6|10486.6|10482.6|12
1648620840000|2022-03-30 06:14:00|10486.2|10482.2|10483.7|10479.7|10488.7|10484.7|10483.6|10479.6|16
1648620850000|2022-03-30 06:14:10|10483.6|10479.6|10477.4|10473.4|10483.6|10479.6|10477|10471.7|39
1648620860000|2022-03-30 06:14:20|10478|10474|10474.1|10470.1|10478|10474|10473.7|10469.7|8
1648620870000|2022-03-30 06:14:30|10474.7|10470.7|10473.5|10469.5|10476|10472|10473.5|10469.5|5
1648620880000|2022-03-30 06:14:40|10473.2|10469.2|10476|10472|10476|10472|10471.7|10467.7|17
1648620890000|2022-03-30 06:14:50|10475.7|10471.7|10476|10472|10476.2|10472|10473|10468|6
1648620900000|2022-03-30 06:15:00|10476.5|10472.5|10481.5|10477.5|10481.5|10477.5|10476.5|10470|7
1648620910000|2022-03-30 06:15:10|10481|10477|10480.7|10476.7|10481.5|10477.5|10478|10474|10
1648620920000|2022-03-30 06:15:20|10480|10476|10480.7|10476.7|10483.4|10479.4|10480|10476|6
1648620930000|2022-03-30 06:15:30|10480.2|10476.2|10477|10473|10480.2|10476.2|10477|10473|11
1648620940000|2022-03-30 06:15:40|10476.7|10472.7|10472.5|10468.5|10476.7|10472.7|10472.5|10468.5|12
1648620950000|2022-03-30 06:15:50|10472.2|10468.2|10478.5|10474.5|10480.5|10475.2|10468.9|10464.9|42
1648620960000|2022-03-30 06:16:00|10478|10474|10480.4|10476.4|10481.9|10477.9|10476.5|10470.9|13
1648620970000|2022-03-30 06:16:10|10479.9|10475.9|10478.9|10474.9|10480.4|10476.4|10476.9|10471.9|4
1648620980000|2022-03-30 06:16:20|10479.9|10475.9|10479.5|10475.5|10482.9|10477|10479.5|10474.7|6
1648620990000|2022-03-30 06:16:30|10479.2|10475.2|10482.4|10478.4|10483|10479|10478.9|10474.7|16
1648621000000|2022-03-30 06:16:40|10482.7|10478.7|10484.4|10480.4|10484.6|10480.6|10481.7|10477.7|11
1648621010000|2022-03-30 06:16:50|10483.7|10479.7|10483.4|10479.4|10487.7|10482.2|10481.2|10477.2|38
1648621020000|2022-03-30 06:17:00|10484.2|10480.2|10485.2|10481.2|10488.9|10483.2|10483.7|10478.5|24
1648621030000|2022-03-30 06:17:10|10484.7|10480.7|10483.7|10479.7|10484.7|10480.7|10483.4|10479.4|1
1648621040000|2022-03-30 06:17:20|10483.4|10479.4|10485.2|10481.2|10485.2|10481.2|10482.9|10478.9|2
1648621050000|2022-03-30 06:17:30|10485.5|10481.5|10485.7|10481.7|10485.7|10481.7|10485.5|10481.5|3
1648621060000|2022-03-30 06:17:40|10485|10481|10482.9|10478.9|10486.7|10481.2|10482.9|10478.7|12
1648621070000|2022-03-30 06:17:50|10481.9|10477.9|10477.7|10473.7|10482.5|10478.5|10476|10472|16
1648621080000|2022-03-30 06:18:00|10478|10474|10477.4|10473.4|10480.2|10476.2|10476.2|10472.2|14
1648621090000|2022-03-30 06:18:10|10477.7|10473.7|10473.5|10469.5|10477.7|10473.7|10473.5|10469.5|15
1648621100000|2022-03-30 06:18:20|10473.7|10469.7|10472.4|10468.4|10474.2|10470.2|10471.7|10467.7|15
1648621110000|2022-03-30 06:18:30|10471.9|10467.9|10471.4|10467.4|10472|10468|10469|10465|38
1648621120000|2022-03-30 06:18:40|10471|10467|10472.5|10468.5|10475.4|10471.4|10470.9|10466|20
1648621130000|2022-03-30 06:18:50|10472.4|10468.4|10471.4|10467.4|10472.9|10468.9|10471.4|10467.4|3
1648621140000|2022-03-30 06:19:00|10472|10468|10475.4|10471.4|10475.9|10471.9|10471.5|10467.5|3
1648621150000|2022-03-30 06:19:10|10475|10471|10484.7|10480.7|10485.4|10481.4|10475|10471|31
1648621160000|2022-03-30 06:19:20|10485.7|10481.7|10487.2|10483.2|10491|10487|10485.7|10481.7|17
1648621170000|2022-03-30 06:19:30|10486.5|10482.5|10489.2|10485.2|10489.2|10485.2|10486.2|10482.2|8
1648621180000|2022-03-30 06:19:40|10490.7|10486.7|10496.2|10492.2|10496.2|10492.2|10490.7|10486.7|12
1648621190000|2022-03-30 06:19:50|10496|10492|10488.7|10484.7|10496.2|10492.2|10487.7|10483.7|18
1648621200000|2022-03-30 06:20:00|10488.3|10484.3|10490.2|10486.2|10491.2|10487.2|10487|10483|9
1648621210000|2022-03-30 06:20:10|10491.5|10487.5|10491.3|10487.3|10493.5|10489.5|10491.3|10487.3|6
1648621220000|2022-03-30 06:20:20|10491.2|10487.2|10490.5|10486.5|10493.7|10489.7|10490.2|10486.2|6
1648621230000|2022-03-30 06:20:30|10490.7|10486.7|10490.7|10486.7|10492.2|10488.2|10489.2|10485.2|4
1648621240000|2022-03-30 06:20:40|10490|10486|10490.7|10486.7|10491.2|10487.2|10489.7|10485.7|0
1648621250000|2022-03-30 06:20:50|10488.7|10484.7|10491.2|10487.2|10491.2|10487.2|10488.7|10484.7|4
1648621260000|2022-03-30 06:21:00|10491.5|10487.5|10508.4|10504.4|10516.7|10511.4|10491.5|10487.5|116
1648621270000|2022-03-30 06:21:10|10508.5|10504.5|10505.5|10501.5|10509|10505|10505.5|10501.5|20
1648621280000|2022-03-30 06:21:20|10505.2|10501.2|10506.5|10502.5|10506.5|10502.5|10501.5|10497.5|38
1648621290000|2022-03-30 06:21:30|10506.9|10502.9|10511.7|10507.7|10514.4|10510.4|10506.9|10502.9|32
1648621300000|2022-03-30 06:21:40|10511.5|10507.5|10517.9|10513.9|10517.9|10513.9|10511.5|10507.5|24
1648621310000|2022-03-30 06:21:50|10518.9|10514.9|10518.5|10514.5|10521.5|10517.5|10516|10512|80
1648621320000|2022-03-30 06:22:00|10518.9|10514.9|10517.2|10513.2|10524.4|10519.4|10516.9|10512.5|56
1648621330000|2022-03-30 06:22:10|10516.7|10512.7|10515.9|10511.9|10517.2|10513.2|10512.9|10508.9|20
1648621340000|2022-03-30 06:22:20|10516|10512|10514.9|10510.9|10516.4|10512.4|10512.5|10508.5|29
1648621350000|2022-03-30 06:22:30|10515.4|10511.4|10512.9|10508.9|10515.4|10511.4|10510.4|10506.4|16
1648621360000|2022-03-30 06:22:40|10512.4|10508.4|10509|10505|10512.4|10508.4|10506.4|10502.4|30
1648621370000|2022-03-30 06:22:50|10509.4|10505.4|10517.4|10513.4|10518.2|10514.2|10509.4|10505.4|55
1648621380000|2022-03-30 06:23:00|10516|10512|10517.3|10513.3|10519.9|10515.9|10514.4|10510.4|20
1648621390000|2022-03-30 06:23:10|10518.3|10514.3|10524.2|10520.2|10524.2|10520.2|10517.8|10513.8|35
1648621400000|2022-03-30 06:23:20|10524.5|10520.5|10527|10523|10527|10523|10523.7|10519.7|12
1648621410000|2022-03-30 06:23:30|10527.4|10523.4|10527.5|10523.5|10530|10526|10525.5|10521.5|59
1648621420000|2022-03-30 06:23:40|10527|10523|10529|10525|10529.9|10525.9|10527|10523|14
1648621430000|2022-03-30 06:23:50|10528|10524|10533.4|10529.4|10537.4|10533.4|10527|10523|66
1648621440000|2022-03-30 06:24:00|10533.5|10529.5|10528|10524|10533.5|10529.5|10526.2|10522.2|21
1648621450000|2022-03-30 06:24:10|10528.9|10524.9|10531.2|10527.2|10531.5|10527.5|10528.9|10524.9|7
1648621460000|2022-03-30 06:24:20|10528.7|10524.7|10521.7|10517.7|10529|10525|10521.5|10517.5|24
1648621470000|2022-03-30 06:24:30|10521.5|10517.5|10523.2|10519.2|10524|10520|10521.5|10517.5|8
1648621480000|2022-03-30 06:24:40|10522.8|10518.8|10524|10520|10524|10520|10521.5|10517.5|2
1648621490000|2022-03-30 06:24:50|10523.7|10519.7|10520|10516|10523.7|10519.7|10519.5|10515.5|6
1648621500000|2022-03-30 06:25:00|10521|10517|10524.5|10520.5|10525|10521|10521|10517|2
1648621510000|2022-03-30 06:25:10|10523.8|10519.8|10521|10517|10524|10520|10520.5|10516.5|4
1648621520000|2022-03-30 06:25:20|10519.5|10515.5|10520.3|10516.3|10520.3|10516.3|10517.5|10513.5|8
1648621530000|2022-03-30 06:25:30|10520.7|10516.7|10526|10522|10526|10522|10520.7|10516.7|3
1648621540000|2022-03-30 06:25:40|10525.7|10521.7|10532.7|10528.7|10533.7|10529.7|10525.5|10521.5|21
1648621550000|2022-03-30 06:25:50|10532.3|10528.3|10533|10529|10533.2|10529.2|10532.2|10528.2|6
1648621560000|2022-03-30 06:26:00|10533.7|10529.7|10531.5|10527.5|10534|10530|10530.2|10526.2|10
1648621570000|2022-03-30 06:26:10|10531.2|10527.2|10531.2|10527.2|10535.4|10531.4|10529.7|10525.7|18
1648621580000|2022-03-30 06:26:20|10530.5|10526.5|10528.8|10524.8|10530.5|10526.5|10528.8|10524.8|2
1648621590000|2022-03-30 06:26:30|10525.8|10521.8|10518.5|10514.5|10525.8|10521.8|10517.3|10513.3|22
1648621600000|2022-03-30 06:26:40|10518|10514|10519.2|10515.2|10519.2|10515.2|10515.3|10511.3|23
1648621610000|2022-03-30 06:26:50|10519|10515|10517.2|10513.2|10519.8|10515.8|10516.8|10512.8|4
1648621620000|2022-03-30 06:27:00|10517.3|10513.3|10519.3|10515.3|10519.5|10515.5|10515.6|10511.6|13
1648621630000|2022-03-30 06:27:10|10516.2|10512.2|10515.3|10511.3|10516.8|10512.8|10513.3|10509.3|7
1648621640000|2022-03-30 06:27:20|10516|10512|10515.3|10511.3|10516.8|10512.8|10514.8|10510.8|10
1648621650000|2022-03-30 06:27:30|10516|10512|10515.3|10511.3|10517.3|10513.3|10515.3|10511.3|4
1648621660000|2022-03-30 06:27:40|10515.8|10511.8|10515.3|10511.3|10517.7|10513.7|10514.8|10510.8|10
1648621670000|2022-03-30 06:27:50|10515.2|10511.2|10520.8|10516.8|10521.3|10517.3|10513.3|10509.3|14
1648621680000|2022-03-30 06:28:00|10520.5|10516.5|10518.3|10514.3|10520.5|10516.5|10517.8|10513.8|4
1648621690000|2022-03-30 06:28:10|10518.7|10514.7|10517.3|10513.3|10518.8|10514.8|10517.2|10513.2|1
1648621700000|2022-03-30 06:28:20|10517|10513|10515.7|10511.7|10517|10513|10514.6|10510.6|8
1648621710000|2022-03-30 06:28:30|10515.8|10511.8|10514.3|10510.3|10516.3|10512.3|10514.3|10510.3|2
1648621720000|2022-03-30 06:28:40|10514.5|10510.5|10522.8|10518.8|10523.3|10519.3|10514.5|10510.5|20
1648621730000|2022-03-30 06:28:50|10523.5|10519.5|10526.3|10522.3|10526.3|10522.3|10522.3|10518.3|15
1648621740000|2022-03-30 06:29:00|10526.7|10522.7|10525.6|10521.6|10532.3|10528.3|10524.5|10520.5|38
1648621750000|2022-03-30 06:29:10|10525|10521|10522.1|10518.1|10525|10521|10521.5|10517.5|13
1648621760000|2022-03-30 06:29:20|10522.5|10518.5|10520.6|10516.6|10522.6|10518.6|10520.1|10516.1|13
1648621770000|2022-03-30 06:29:30|10519.1|10515.1|10508.6|10504.6|10520.1|10516.1|10507|10503|36
1648621780000|2022-03-30 06:29:40|10508.8|10504.8|10508.5|10504.5|10511.1|10506.5|10507.6|10503.1|27
1648621790000|2022-03-30 06:29:50|10508.6|10504.6|10504|10500|10510.1|10506.1|10502.6|10498.6|32
1648621800000|2022-03-30 06:30:00|10506|10502|10518|10514|10518|10514|10505.1|10501.1|59
1648621810000|2022-03-30 06:30:10|10517.3|10513.3|10517|10513|10518|10514|10515.5|10511.5|4
1648621820000|2022-03-30 06:30:20|10517.5|10513.5|10513.1|10509.1|10517.5|10513.5|10512.6|10508.6|25
1648621830000|2022-03-30 06:30:30|10513|10509|10511.9|10507.9|10513|10509|10509.9|10505.9|7
1648621840000|2022-03-30 06:30:40|10513.4|10509.4|10504.6|10500.6|10513.9|10509.9|10503.9|10499.9|53
1648621850000|2022-03-30 06:30:50|10504.4|10500.4|10501.6|10497.6|10505.4|10501.4|10501.4|10497.4|30
1648621860000|2022-03-30 06:31:00|10501.4|10497.4|10498.6|10494.6|10501.4|10497.4|10497.9|10493.9|41
1648621870000|2022-03-30 06:31:10|10499.4|10495.4|10503.1|10499.1|10504.7|10500.1|10498.9|10494.9|35
1648621880000|2022-03-30 06:31:20|10503.8|10499.8|10509.4|10505.4|10509.9|10505.9|10503.4|10499.4|34
1648621890000|2022-03-30 06:31:30|10509.8|10505.8|10514.4|10510.4|10514.4|10510.4|10507.9|10503.9|27
1648621900000|2022-03-30 06:31:40|10515.1|10511.1|10507.9|10503.9|10515.4|10511.4|10507.9|10503.9|37
1648621910000|2022-03-30 06:31:50|10506.9|10502.9|10503.9|10499.9|10507.4|10503.4|10503.6|10499.6|7
1648621920000|2022-03-30 06:32:00|10503.6|10499.6|10502.4|10498.4|10504.1|10500.1|10500.7|10496.7|20
1648621930000|2022-03-30 06:32:10|10501.9|10497.9|10502.4|10498.4|10504.3|10500.3|10498.4|10494.4|33
1648621940000|2022-03-30 06:32:20|10502.8|10498.8|10505.9|10501.9|10508.1|10504.1|10501.4|10497.4|34
1648621950000|2022-03-30 06:32:30|10506.3|10502.3|10510.4|10506.4|10512.4|10508.4|10503.9|10499.9|27
1648621960000|2022-03-30 06:32:40|10510.1|10506.1|10512.4|10508.4|10513.4|10509.4|10509.9|10505.9|17
1648621970000|2022-03-30 06:32:50|10512.1|10508.1|10512.9|10508.9|10514.8|10510.8|10510.6|10506.6|29
1648621980000|2022-03-30 06:33:00|10513.4|10509.4|10508.1|10504.1|10517|10513|10506.8|10502.8|27
1648621990000|2022-03-30 06:33:10|10508.4|10504.4|10503.3|10499.3|10511.3|10507.3|10502.3|10498.3|24
1648622000000|2022-03-30 06:33:20|10502.9|10498.9|10500.4|10496.4|10502.9|10498.9|10496.8|10492.8|42
1648622010000|2022-03-30 06:33:30|10498.4|10494.4|10497.9|10493.9|10503.9|10499.9|10496.9|10492.9|61
1648622020000|2022-03-30 06:33:40|10498.7|10494.7|10499.9|10495.9|10503.1|10499.1|10497.9|10493.9|11
1648622030000|2022-03-30 06:33:50|10500.4|10496.4|10499.9|10495.9|10504.1|10500.1|10499.6|10495.6|8
1648622040000|2022-03-30 06:34:00|10501.3|10497.3|10499.9|10495.9|10504.9|10500.9|10499.4|10495.4|11
1648622050000|2022-03-30 06:34:10|10498.6|10494.6|10493.3|10489.3|10498.6|10494.6|10487.9|10483.9|30
1648622060000|2022-03-30 06:34:20|10493.1|10489.1|10495.9|10491.9|10498.4|10494.4|10492.9|10488.9|19
1648622070000|2022-03-30 06:34:30|10496.9|10492.9|10498.9|10494.9|10498.9|10494.9|10495.4|10491.4|12
1648622080000|2022-03-30 06:34:40|10499.9|10495.9|10499.4|10495.4|10501.1|10497.1|10498.4|10494.4|7
1648622090000|2022-03-30 06:34:50|10499.3|10495.3|10497.9|10493.9|10499.3|10495.3|10497.9|10493.9|2
1648622100000|2022-03-30 06:35:00|10499.1|10495.1|10500.3|10496.3|10501.4|10497.4|10499.1|10495.1|8
1648622110000|2022-03-30 06:35:10|10500.1|10496.1|10501.9|10497.9|10503.1|10499.1|10497.9|10493.9|13
1648622120000|2022-03-30 06:35:20|10503.3|10499.3|10502.1|10498.1|10503.3|10499.3|10498.3|10494.3|15
1648622130000|2022-03-30 06:35:30|10502.3|10498.3|10501.8|10497.8|10502.3|10498.3|10501.6|10497.6|2
1648622140000|2022-03-30 06:35:40|10501.9|10497.9|10502.1|10498.1|10502.1|10498.1|10500.9|10496.9|1
1648622150000|2022-03-30 06:35:50|10502.4|10498.4|10502.1|10498.1|10503.1|10499.1|10498.6|10494.6|17
1648622160000|2022-03-30 06:36:00|10502.3|10498.3|10496.3|10492.3|10502.3|10498.3|10496.3|10492.3|11
1648622170000|2022-03-30 06:36:10|10496.1|10492.1|10502.4|10498.4|10502.4|10498.4|10494.8|10490.8|26
1648622180000|2022-03-30 06:36:20|10503.3|10499.3|10511.4|10507.4|10512.1|10508.1|10503.3|10499.3|28
1648622190000|2022-03-30 06:36:30|10512.1|10508.1|10505.8|10501.8|10518.6|10514.6|10504.2|10500.2|72
1648622200000|2022-03-30 06:36:40|10506.3|10502.3|10510.3|10506.3|10511.3|10507.3|10506.3|10502.3|6
1648622210000|2022-03-30 06:36:50|10510.8|10506.8|10505.4|10501.4|10510.8|10506.8|10502.9|10498.9|14
1648622220000|2022-03-30 06:37:00|10505.8|10501.8|10508.3|10504.3|10508.8|10504.8|10504.8|10500.8|5
1648622230000|2022-03-30 06:37:10|10508.8|10504.8|10513.4|10509.4|10515.3|10511.3|10505.3|10501.3|10
1648622240000|2022-03-30 06:37:20|10513.6|10509.6|10513.9|10509.9|10514.9|10510.9|10511.9|10507.9|2
1648622250000|2022-03-30 06:37:30|10513.8|10509.8|10515.9|10511.9|10516.6|10512.6|10512.9|10508.9|15
1648622260000|2022-03-30 06:37:40|10516.1|10512.1|10513.1|10509.1|10520.6|10516.6|10512.9|10508.9|15
1648622270000|2022-03-30 06:37:50|10513.4|10509.4|10515.3|10511.3|10517.4|10513.4|10513.4|10509.4|4
1648622280000|2022-03-30 06:38:00|10515.4|10511.4|10513.4|10509.4|10515.4|10511.4|10511.9|10507.9|3
1648622290000|2022-03-30 06:38:10|10513.9|10509.9|10513.1|10509.1|10514.9|10510.9|10512.4|10508.4|3
1648622300000|2022-03-30 06:38:20|10513.4|10509.4|10511.2|10507.2|10514.4|10510.4|10511.2|10507.2|4
1648622310000|2022-03-30 06:38:30|10510.9|10506.9|10510.1|10506.1|10510.9|10506.9|10508.6|10504.6|4
1648622320000|2022-03-30 06:38:40|10510.2|10506.2|10511.1|10507.1|10511.1|10507.1|10510.2|10506.2|6
1648622330000|2022-03-30 06:38:50|10510.7|10506.7|10506.7|10502.7|10510.7|10506.7|10506.7|10502.7|1
1648622340000|2022-03-30 06:39:00|10506.6|10502.6|10501.9|10497.9|10506.6|10502.6|10500.2|10496.2|22
1648622350000|2022-03-30 06:39:10|10502.2|10498.2|10511.7|10507.7|10511.7|10507.7|10502.2|10498.2|6
1648622360000|2022-03-30 06:39:20|10511.9|10507.9|10516.9|10512.9|10517.7|10513.7|10510.9|10506.9|10
1648622370000|2022-03-30 06:39:30|10516.3|10512.3|10523.9|10519.9|10527.7|10523.7|10513.1|10507.1|39
1648622380000|2022-03-30 06:39:40|10524.6|10520.6|10526.4|10522.4|10526.9|10522.9|10519.4|10515.4|22
1648622390000|2022-03-30 06:39:50|10526.1|10522.1|10521.4|10517.4|10526.9|10522.9|10521.4|10517.4|9
1648622400000|2022-03-30 06:40:00|10521.7|10517.7|10516.9|10512.9|10521.9|10517.9|10515.4|10511.4|7
1648622410000|2022-03-30 06:40:10|10517.4|10513.4|10524.4|10520.4|10524.4|10520.4|10514.4|10510.4|15
1648622420000|2022-03-30 06:40:20|10525.1|10521.1|10521.9|10517.9|10525.4|10521.4|10520.9|10516.9|4
1648622430000|2022-03-30 06:40:30|10521.2|10517.2|10522.7|10518.7|10526.7|10522.7|10520.4|10516.4|17
1648622440000|2022-03-30 06:40:40|10522.2|10518.2|10520.2|10516.2|10522.2|10518.2|10519.2|10515.2|4
1648622450000|2022-03-30 06:40:50|10520.4|10516.4|10522.2|10518.2|10524.7|10520.7|10519.9|10515.9|8
1648622460000|2022-03-30 06:41:00|10521.7|10517.7|10522.2|10518.2|10528.3|10524.3|10519.9|10515.9|34
1648622470000|2022-03-30 06:41:10|10521.9|10517.9|10518.4|10514.4|10521.9|10517.9|10517.7|10512.6|9
1648622480000|2022-03-30 06:41:20|10518.2|10514.2|10515.4|10511.4|10518.9|10514.9|10514.9|10510.9|27
1648622490000|2022-03-30 06:41:30|10515.2|10511.2|10526.7|10522.7|10527.2|10523.2|10514.4|10510.4|41
1648622500000|2022-03-30 06:41:40|10526.6|10522.6|10528.6|10524.6|10528.6|10524.6|10525.9|10521.9|38
1648622510000|2022-03-30 06:41:50|10529.2|10525.2|10524.7|10520.7|10530.2|10526.2|10521.9|10517.9|35
1648622520000|2022-03-30 06:42:00|10525.1|10521.1|10523.4|10519.4|10525.2|10521.2|10523.4|10519.4|3
1648622530000|2022-03-30 06:42:10|10523.7|10519.7|10523.6|10519.6|10524.2|10520.2|10521.6|10517.6|10
1648622540000|2022-03-30 06:42:20|10523.9|10519.9|10523.6|10519.6|10528.1|10524.1|10523.6|10519.6|6
1648622550000|2022-03-30 06:42:30|10523.9|10519.9|10524.1|10520.1|10524.1|10520.1|10523.9|10519.9|0
1648622560000|2022-03-30 06:42:40|10524.6|10520.6|10528.6|10524.6|10528.6|10524.6|10524.6|10520.6|7
1648622570000|2022-03-30 06:42:50|10529.6|10525.6|10529.6|10525.6|10530.1|10526.1|10528.6|10524.6|8
1648622580000|2022-03-30 06:43:00|10528.7|10524.7|10523.6|10519.6|10529.1|10525.1|10521.6|10517.6|17
1648622590000|2022-03-30 06:43:10|10522.6|10518.6|10523.6|10519.6|10524.1|10520.1|10521.6|10517.6|6
1648622600000|2022-03-30 06:43:20|10522.5|10518.5|10521.6|10517.6|10522.6|10518.6|10521.1|10517.1|1
1648622610000|2022-03-30 06:43:30|10520.9|10516.9|10521.6|10517.6|10522.4|10518.4|10516.2|10512.2|17
1648622620000|2022-03-30 06:43:40|10521.9|10517.9|10529.2|10525.2|10529.2|10525.2|10521.9|10517.9|9
1648622630000|2022-03-30 06:43:50|10529.1|10525.1|10526.6|10522.6|10529.1|10525.1|10526.6|10522.6|9
1648622640000|2022-03-30 06:44:00|10526.2|10522.2|10543.2|10539.2|10547.2|10543.2|10526.1|10522.1|96
1648622650000|2022-03-30 06:44:10|10542.2|10538.2|10541.6|10537.6|10543.2|10539.2|10539.2|10535.2|27
1648622660000|2022-03-30 06:44:20|10541.7|10537.7|10542.2|10538.2|10543.1|10539.1|10539.2|10535.2|21
1648622670000|2022-03-30 06:44:30|10542.7|10538.7|10542.6|10538.6|10544.2|10540.2|10541.7|10537.7|30
1648622680000|2022-03-30 06:44:40|10543.8|10539.8|10541.7|10537.7|10544.7|10540.7|10540.7|10536.7|19
1648622690000|2022-03-30 06:44:50|10541.1|10537.1|10543.2|10539.2|10547.2|10543.2|10540.7|10536.7|38
1648622700000|2022-03-30 06:45:00|10543.6|10539.6|10554.7|10550.7|10556.4|10552.3|10543.6|10539.6|143
1648622710000|2022-03-30 06:45:10|10555.2|10551.2|10559.6|10555.6|10560.4|10556.4|10549.2|10545.2|94
1648622720000|2022-03-30 06:45:20|10560.1|10556.1|10555.6|10551.6|10561.1|10557.1|10554.1|10550.1|29
1648622730000|2022-03-30 06:45:30|10554.9|10550.9|10551.1|10547.1|10555.6|10551.6|10551.1|10547.1|14
1648622740000|2022-03-30 06:45:40|10550.4|10546.4|10551.1|10547.1|10552.4|10548.4|10547.1|10542.7|29
1648622750000|2022-03-30 06:45:50|10550.1|10546.1|10550.6|10546.6|10551.6|10547.6|10550.1|10546.1|7
1648622760000|2022-03-30 06:46:00|10550.2|10546.2|10560.1|10556.1|10560.1|10556.1|10550.1|10546.1|68
1648622770000|2022-03-30 06:46:10|10559.6|10555.6|10560.6|10556.6|10562.1|10558.1|10556.6|10552.6|92
1648622780000|2022-03-30 06:46:20|10561.1|10557.1|10563.1|10559.1|10564.6|10560.6|10559.7|10555.7|82
1648622790000|2022-03-30 06:46:30|10562.6|10558.6|10561.1|10557.1|10562.6|10558.6|10561.1|10557.1|8
1648622800000|2022-03-30 06:46:40|10561.8|10557.8|10565.1|10561.1|10565.1|10561.1|10561.4|10557.4|36
1648622810000|2022-03-30 06:46:50|10565.4|10561.4|10566.4|10562.4|10568.3|10564.3|10564.6|10560.6|33
1648622820000|2022-03-30 06:47:00|10567.4|10563.4|10571.8|10567.8|10577.8|10573.8|10566.8|10562.8|103
1648622830000|2022-03-30 06:47:10|10572.1|10568.1|10576.1|10572.1|10577.8|10573.8|10572.1|10568.1|95
1648622840000|2022-03-30 06:47:20|10576.3|10572.3|10570.3|10566.3|10578.9|10574.9|10568.4|10564.4|100
1648622850000|2022-03-30 06:47:30|10569.8|10565.8|10566.8|10562.8|10571.8|10567.8|10566.8|10562.8|44
1648622860000|2022-03-30 06:47:40|10567.1|10563.1|10562.1|10558.1|10567.1|10563.1|10560.8|10556.8|23
1648622870000|2022-03-30 06:47:50|10562.4|10558.4|10564.8|10560.8|10564.9|10560.9|10561.6|10557.6|8
1648622880000|2022-03-30 06:48:00|10564.9|10560.9|10567.1|10563.1|10567.1|10563.1|10564.4|10560.4|5
1648622890000|2022-03-30 06:48:10|10567.6|10563.6|10563.6|10559.6|10568.6|10564.6|10563.1|10559.1|12
1648622900000|2022-03-30 06:48:20|10564.1|10560.1|10566.6|10562.6|10567.2|10563.2|10562.6|10558.6|15
1648622910000|2022-03-30 06:48:30|10566.9|10562.9|10569.1|10565.1|10571.9|10567.9|10566.9|10562.9|27
1648622920000|2022-03-30 06:48:40|10569.4|10565.4|10570.2|10566.2|10571.6|10567.6|10567.2|10563.2|14
1648622930000|2022-03-30 06:48:50|10570.6|10566.6|10566.9|10562.9|10570.6|10566.6|10566.6|10562.6|11
1648622940000|2022-03-30 06:49:00|10566.6|10562.6|10566.1|10562.1|10569.6|10565.6|10566.1|10562.1|20
1648622950000|2022-03-30 06:49:10|10566.2|10562.2|10565.1|10561.1|10567.6|10563.6|10563.6|10559.6|11
1648622960000|2022-03-30 06:49:20|10564.1|10560.1|10564.1|10560.1|10564.1|10560.1|10564.1|10560.1|2
1648622970000|2022-03-30 06:49:30|10561|10557|10552.4|10548.4|10561|10557|10549.6|10545.6|48
1648622980000|2022-03-30 06:49:40|10551.5|10547.5|10553.4|10549.4|10553.4|10549.4|10551.4|10547.4|10
1648622990000|2022-03-30 06:49:50|10553.7|10549.7|10552.4|10548.4|10553.7|10549.7|10551.9|10547.9|15
1648623000000|2022-03-30 06:50:00|10553.4|10549.4|10551.6|10547.6|10553.4|10549.4|10550.9|10546.9|10
1648623010000|2022-03-30 06:50:10|10551.9|10547.9|10556.1|10552.1|10557.2|10553.2|10551.9|10547.9|21
1648623020000|2022-03-30 06:50:20|10556.4|10552.4|10560.1|10556.1|10561.6|10557.6|10556.4|10552.4|17
1648623030000|2022-03-30 06:50:30|10560.7|10556.7|10555.4|10551.4|10561.1|10557.1|10554.6|10550.6|14
1648623040000|2022-03-30 06:50:40|10555.9|10551.9|10556.4|10552.4|10556.6|10552.6|10555.2|10551.2|7
1648623050000|2022-03-30 06:50:50|10557.6|10553.6|10555.1|10551.1|10557.6|10553.6|10555.1|10551.1|4
1648623060000|2022-03-30 06:51:00|10555.7|10551.7|10546.9|10542.9|10555.7|10551.7|10546.9|10542.9|18
1648623070000|2022-03-30 06:51:10|10546.2|10542.2|10547.9|10543.9|10547.9|10543.9|10545.9|10541.9|5
1648623080000|2022-03-30 06:51:20|10548.4|10544.4|10551.1|10547.1|10551.2|10547.2|10546.9|10542.9|17
1648623090000|2022-03-30 06:51:30|10551.2|10547.2|10553.7|10549.7|10553.9|10549.9|10551.2|10547.2|14
1648623100000|2022-03-30 06:51:40|10554.1|10550.1|10554.2|10550.2|10554.7|10550.7|10553.7|10549.7|0
1648623110000|2022-03-30 06:51:50|10556.7|10552.7|10557.7|10553.7|10558.1|10554.1|10555.7|10551.7|9
1648623120000|2022-03-30 06:52:00|10562.7|10558.7|10564.6|10560.6|10565.6|10561.6|10562.6|10558.6|33
1648623130000|2022-03-30 06:52:10|10565.6|10561.6|10571.1|10567.1|10573.7|10568.6|10565.6|10561.6|47
1648623140000|2022-03-30 06:52:20|10572.2|10568.2|10572.5|10568.5|10574.9|10570.9|10567.6|10563.6|47
1648623150000|2022-03-30 06:52:30|10571.9|10567.9|10575|10571|10575|10571|10571|10567|35
1648623160000|2022-03-30 06:52:40|10574.7|10570.7|10569.9|10565.9|10575|10571|10569.9|10565.9|11
1648623170000|2022-03-30 06:52:50|10571|10567|10575.5|10571.5|10578.9|10574.9|10571|10567|124
1648623180000|2022-03-30 06:53:00|10576|10572|10576.5|10572.5|10579|10575|10575|10571|33
1648623190000|2022-03-30 06:53:10|10575.9|10571.9|10576.5|10572.5|10580.5|10576.5|10575.5|10571.5|40
1648623200000|2022-03-30 06:53:20|10576.9|10572.9|10587.5|10583.5|10587.5|10583.5|10576.9|10572.9|127
1648623210000|2022-03-30 06:53:30|10586|10582|10587|10583|10587|10583|10585|10581|45
1648623220000|2022-03-30 06:53:40|10586.7|10582.7|10577.5|10573.5|10586.7|10582.7|10577.5|10573.5|56
1648623230000|2022-03-30 06:53:50|10576.5|10572.5|10579.5|10575.5|10580.5|10576.5|10576.5|10572.5|13
1648623240000|2022-03-30 06:54:00|10579.2|10575.2|10580.4|10576.4|10583|10579|10578.2|10574.2|16
1648623250000|2022-03-30 06:54:10|10580|10576|10585.5|10581.5|10587|10583|10580|10576|47
1648623260000|2022-03-30 06:54:20|10586.2|10582.2|10590.9|10586.9|10593|10589|10584.5|10580.5|68
1648623270000|2022-03-30 06:54:30|10590.5|10586.5|10593.5|10589.5|10594|10590|10589.7|10585.7|48
1648623280000|2022-03-30 06:54:40|10593|10589|10592.5|10588.5|10594|10590|10591.4|10587.4|9
1648623290000|2022-03-30 06:54:50|10591.9|10587.9|10602.7|10598.7|10607.2|10602.2|10590.9|10586.9|135
1648623300000|2022-03-30 06:55:00|10602.4|10598.4|10602.7|10598.7|10612.4|10608.4|10596.2|10591.2|160
1648623310000|2022-03-30 06:55:10|10601.9|10597.9|10610.7|10606.7|10610.7|10606.7|10599.7|10595.7|67
1648623320000|2022-03-30 06:55:20|10610.6|10606.6|10614.7|10610.7|10615.6|10611.6|10610.1|10606.1|66
1648623330000|2022-03-30 06:55:30|10614.2|10610.2|10610.7|10606.7|10614.9|10610.9|10609.7|10605.7|31
1648623340000|2022-03-30 06:55:40|10610.2|10606.2|10613.7|10609.7|10613.7|10609.7|10609.9|10605.9|54
1648623350000|2022-03-30 06:55:50|10613.2|10609.2|10614.2|10610.2|10614.4|10610.4|10611.9|10607.9|39
1648623360000|2022-03-30 06:56:00|10613.2|10609.2|10613.7|10609.7|10615.2|10611.2|10613.2|10609.2|18
1648623370000|2022-03-30 06:56:10|10612.2|10608.2|10611.2|10607.2|10613.7|10609.7|10611.2|10607.2|26
1648623380000|2022-03-30 06:56:20|10610.9|10606.9|10610.4|10606.4|10611.7|10607.7|10609.9|10605.9|16
1648623390000|2022-03-30 06:56:30|10610.2|10606.2|10602.5|10598.5|10610.7|10606.7|10599.7|10595.7|78
1648623400000|2022-03-30 06:56:40|10603.2|10599.2|10607|10603|10607|10603|10601.5|10597.5|49
1648623410000|2022-03-30 06:56:50|10606.7|10602.7|10611.7|10607.7|10612.7|10607.7|10606|10602|45
1648623420000|2022-03-30 06:57:00|10610.7|10606.7|10610.2|10606.2|10612.2|10608.2|10606.2|10602.2|24
1648623430000|2022-03-30 06:57:10|10609.9|10605.9|10614.2|10610.2|10615.2|10611.2|10609.4|10605.4|29
1648623440000|2022-03-30 06:57:20|10615.2|10611.2|10612.7|10608.7|10616|10612|10610.2|10606.2|92
1648623450000|2022-03-30 06:57:30|10612.2|10608.2|10612.2|10608.2|10613.5|10609.5|10609.7|10605.7|20
1648623460000|2022-03-30 06:57:40|10612.5|10608.5|10615.4|10611.4|10615.7|10611.7|10612.2|10608.2|37
1648623470000|2022-03-30 06:57:50|10614.7|10610.7|10615.2|10611.2|10615.5|10611.5|10612.2|10608.2|11
1648623480000|2022-03-30 06:58:00|10614.9|10610.9|10611.7|10607.7|10614.9|10610.9|10610.7|10606.7|23
1648623490000|2022-03-30 06:58:10|10612.4|10608.4|10614.2|10610.2|10614.7|10610.7|10609.5|10605.5|37
1648623500000|2022-03-30 06:58:20|10613.9|10609.9|10613.2|10609.2|10616.7|10612.7|10613.2|10609.2|24
1648623510000|2022-03-30 06:58:30|10612.4|10608.4|10617.2|10613.2|10618.5|10614.5|10612.4|10608.4|28
1648623520000|2022-03-30 06:58:40|10616.5|10612.5|10627.7|10623.7|10627.7|10623.7|10613.7|10609.7|236
1648623530000|2022-03-30 06:58:50|10627.2|10623.2|10624.7|10620.7|10627.7|10623.7|10624.7|10620.7|43
1648623540000|2022-03-30 06:59:00|10626|10622|10622.7|10618.7|10626|10622|10621.7|10617.2|36
1648623550000|2022-03-30 06:59:10|10623.7|10619.7|10632.7|10628.7|10635|10631|10622.7|10618.7|103
1648623560000|2022-03-30 06:59:20|10633.7|10629.7|10636|10632|10636.7|10632.7|10632.2|10628.2|55
1648623570000|2022-03-30 06:59:30|10636.2|10632.2|10635.7|10631.7|10639|10635|10633.9|10629.9|64
1648623580000|2022-03-30 06:59:40|10637.7|10633.7|10632.8|10628.8|10641.2|10637.2|10632.7|10628.7|81
1648623590000|2022-03-30 06:59:50|10632.5|10628.5|10632|10628|10640.2|10636.2|10631|10627|53
1648623600000|2022-03-30 07:00:00|10632.3|10628.3|10617.3|10613.3|10632.3|10628.3|10611.5|10607.5|201
1648623610000|2022-03-30 07:00:10|10616.8|10612.8|10608.8|10604.8|10618|10614|10607.2|10603.2|83
1648623620000|2022-03-30 07:00:20|10609.3|10605.3|10626|10622|10628.8|10624.8|10608.3|10604.3|82
1648623630000|2022-03-30 07:00:30|10627.5|10623.5|10625.5|10621.5|10628|10624|10623.5|10619.5|21
1648623640000|2022-03-30 07:00:40|10625.7|10621.7|10631.2|10627.2|10639.2|10635.2|10623.7|10619.7|140
1648623650000|2022-03-30 07:00:50|10630.5|10626.5|10630.2|10626.2|10630.7|10626.7|10624.3|10620.3|20
1648623660000|2022-03-30 07:01:00|10630.5|10626.5|10627.8|10623.8|10633.2|10629.2|10627.8|10623.8|33
1648623670000|2022-03-30 07:01:10|10628.2|10624.2|10647.2|10643.2|10654|10650|10623.2|10619.2|265
1648623680000|2022-03-30 07:01:20|10646.5|10642.5|10644.4|10640.4|10650.5|10646.5|10644.2|10640.2|64
1648623690000|2022-03-30 07:01:30|10644.7|10640.7|10643.5|10639.5|10647.2|10643.2|10642.8|10638.8|41
1648623700000|2022-03-30 07:01:40|10642.7|10638.7|10636.7|10632.7|10642.7|10638.7|10633|10629|25
1648623710000|2022-03-30 07:01:50|10637|10633|10632.2|10628.2|10638.7|10634.7|10630.2|10626.2|24
1648623720000|2022-03-30 07:02:00|10633.3|10629.3|10636.2|10632.2|10636.2|10632.2|10631.2|10627.2|18
1648623730000|2022-03-30 07:02:10|10635.8|10631.8|10627.7|10623.7|10635.8|10631.8|10623.8|10619.8|43
1648623740000|2022-03-30 07:02:20|10628|10624|10626.8|10622.8|10632.2|10628.2|10626.8|10622.8|22
1648623750000|2022-03-30 07:02:30|10626.7|10622.7|10616.5|10612.5|10627|10623|10616|10612|39
1648623760000|2022-03-30 07:02:40|10616.2|10612.2|10620.5|10616.5|10623|10619|10615.5|10611.5|20
1648623770000|2022-03-30 07:02:50|10621.2|10617.2|10621.3|10617.3|10623|10619|10619.8|10615.8|5
1648623780000|2022-03-30 07:03:00|10621.5|10617.5|10621|10617|10623|10619|10617|10613|24
1648623790000|2022-03-30 07:03:10|10621.3|10617.3|10621.5|10617.5|10621.5|10617.5|10615.5|10611|22
1648623800000|2022-03-30 07:03:20|10620.8|10616.8|10622.5|10618.5|10625.5|10619|10619.2|10615.2|12
1648623810000|2022-03-30 07:03:30|10623.2|10619.2|10623.5|10619.5|10624.3|10620.3|10622.3|10618.3|17
1648623820000|2022-03-30 07:03:40|10623.8|10619.8|10619|10615|10625.7|10621.7|10618.5|10614.5|16
1648623830000|2022-03-30 07:03:50|10618.3|10614.3|10611.5|10607.5|10619.7|10615.7|10610.5|10606.5|34
1648623840000|2022-03-30 07:04:00|10611.1|10607.1|10613.1|10609.1|10613.6|10609.6|10608.6|10604.6|26
1648623850000|2022-03-30 07:04:10|10611.6|10607.6|10611.8|10607.8|10612.5|10608.5|10611|10607|8
1648623860000|2022-03-30 07:04:20|10612|10608|10611.6|10607.6|10616.1|10612.1|10611.6|10607.6|20
1648623870000|2022-03-30 07:04:30|10611.1|10607.1|10611.1|10607.1|10612.1|10608.1|10610.6|10606.6|7
1648623880000|2022-03-30 07:04:40|10611.3|10607.3|10616.1|10612.1|10618.1|10614.1|10611.1|10607.1|11
1648623890000|2022-03-30 07:04:50|10615.5|10611.5|10611.6|10607.6|10616.6|10612.6|10611.6|10607.6|10
1648623900000|2022-03-30 07:05:00|10612|10608|10617.5|10613.5|10617.5|10613.5|10611.3|10607.3|9
1648623910000|2022-03-30 07:05:10|10617.8|10613.8|10612|10608|10620.5|10616.5|10611.6|10607.6|31
1648623920000|2022-03-30 07:05:20|10613|10609|10614.1|10610.1|10616.5|10612.5|10610|10606|24
1648623930000|2022-03-30 07:05:30|10614|10610|10623.5|10619.5|10624.8|10620.8|10614|10610|27
1648623940000|2022-03-30 07:05:40|10623|10619|10628.5|10624.5|10629.5|10625.5|10623|10619|18
1648623950000|2022-03-30 07:05:50|10628.1|10624.1|10627.5|10623.5|10628.1|10624.1|10617.5|10613.5|41
1648623960000|2022-03-30 07:06:00|10626.8|10622.8|10627.5|10623.5|10629|10625|10624.5|10620.5|10
1648623970000|2022-03-30 07:06:10|10627.1|10623.1|10627.5|10623.5|10628|10624|10626|10622|7
1648623980000|2022-03-30 07:06:20|10627.8|10623.8|10625.5|10621.5|10628.8|10624.8|10625.3|10621.3|13
1648623990000|2022-03-30 07:06:30|10626.8|10622.8|10621.6|10617.6|10630.6|10626.6|10621.1|10617.1|32
1648624000000|2022-03-30 07:06:40|10621.1|10617.1|10620.1|10616.1|10621.6|10617.6|10617.1|10613.1|8
1648624010000|2022-03-30 07:06:50|10621.5|10617.5|10605.8|10601.8|10623.6|10619.6|10600.8|10595|115
1648624020000|2022-03-30 07:07:00|10607.6|10603.6|10611.5|10607.5|10612.8|10608.8|10607.6|10603.6|32
1648624030000|2022-03-30 07:07:10|10611|10607|10607|10603|10612.1|10608.1|10605.1|10601.1|39
1648624040000|2022-03-30 07:07:20|10604.9|10600.9|10608|10604|10608|10604|10603.5|10599.5|29
1648624050000|2022-03-30 07:07:30|10607.5|10603.5|10594.4|10590.4|10609.5|10605.5|10594.3|10590.3|27
1648624060000|2022-03-30 07:07:40|10594.6|10590.6|10597.5|10593.5|10599.6|10595.6|10593.6|10589.6|19
1648624070000|2022-03-30 07:07:50|10597.3|10593.3|10599.1|10595.1|10602.3|10598.3|10597.1|10593.1|26
1648624080000|2022-03-30 07:08:00|10599.3|10595.3|10598.1|10594.1|10602.1|10598.1|10597.1|10593.1|15
1648624090000|2022-03-30 07:08:10|10599.1|10595.1|10598.8|10594.8|10602.8|10598.8|10595.3|10591.3|8
1648624100000|2022-03-30 07:08:20|10598.5|10594.5|10595.8|10591.8|10598.5|10594.5|10594.8|10590.8|15
1648624110000|2022-03-30 07:08:30|10596.1|10592.1|10602.8|10598.8|10603.3|10599.3|10596.1|10592.1|30
1648624120000|2022-03-30 07:08:40|10602.3|10598.3|10601.3|10597.3|10603.3|10599.3|10600.9|10596.9|6
1648624130000|2022-03-30 07:08:50|10601.8|10597.8|10603.8|10599.8|10604|10600|10597.8|10593.8|10
1648624140000|2022-03-30 07:09:00|10603.4|10599.4|10611.6|10607.6|10613.1|10609.1|10603.3|10599.3|46
1648624150000|2022-03-30 07:09:10|10612|10608|10607.1|10603.1|10613|10609|10607.1|10603.1|14
1648624160000|2022-03-30 07:09:20|10609|10605|10610.1|10606.1|10613|10609|10607|10603|30
1648624170000|2022-03-30 07:09:30|10610.5|10606.5|10610|10606|10611.1|10607.1|10610|10606|1
1648624180000|2022-03-30 07:09:40|10608.6|10604.6|10604.1|10600.1|10608.6|10604.6|10604.1|10600.1|20
1648624190000|2022-03-30 07:09:50|10604.5|10600.5|10599.8|10595.8|10604.5|10600.5|10599.8|10595.8|9
1648624200000|2022-03-30 07:10:00|10600.3|10596.3|10604.8|10600.8|10608.3|10604.3|10600.3|10596.3|19
1648624210000|2022-03-30 07:10:10|10605.5|10601.5|10603.3|10599.3|10605.8|10601.8|10602.3|10598.3|8
1648624220000|2022-03-30 07:10:20|10603.6|10599.6|10599.3|10595.3|10603.8|10599.8|10599.3|10595.3|7
1648624230000|2022-03-30 07:10:30|10601|10597|10600.8|10596.8|10603.8|10599.8|10600.8|10596.8|12
1648624240000|2022-03-30 07:10:40|10599.8|10595.8|10600.8|10596.8|10601.9|10597.9|10597.3|10593.3|3
1648624250000|2022-03-30 07:10:50|10600.3|10596.3|10604.4|10600.4|10605.3|10601.3|10600.3|10596.3|12
1648624260000|2022-03-30 07:11:00|10604.3|10600.3|10604.1|10600.1|10605.8|10601.8|10602.8|10598.8|17
1648624270000|2022-03-30 07:11:10|10604.3|10600.3|10604.1|10600.1|10605.8|10601.8|10600.8|10596.8|10
1648624280000|2022-03-30 07:11:20|10603.8|10599.8|10600.3|10596.3|10603.8|10599.8|10599.8|10595.8|13
1648624290000|2022-03-30 07:11:30|10600.7|10596.7|10600.8|10596.8|10602.3|10598.3|10600.3|10596.3|5
1648624300000|2022-03-30 07:11:40|10600.1|10596.1|10599.3|10595.3|10601.3|10597.3|10596.3|10592.3|26
1648624310000|2022-03-30 07:11:50|10599.9|10595.9|10601.3|10597.3|10602.3|10598.3|10599.3|10595.3|3
1648624320000|2022-03-30 07:12:00|10600.8|10596.8|10601.3|10597.3|10606.3|10602.3|10600.8|10596.8|14
1648624330000|2022-03-30 07:12:10|10600.8|10596.8|10599.3|10595.3|10601.3|10597.3|10599.1|10595.1|12
1648624340000|2022-03-30 07:12:20|10598.8|10594.8|10603.9|10599.9|10604.8|10600.8|10598.8|10594.8|27
1648624350000|2022-03-30 07:12:30|10603.3|10599.3|10602.3|10598.3|10605.9|10601.9|10600.4|10596.4|16
1648624360000|2022-03-30 07:12:40|10604.1|10600.1|10608.3|10604.3|10611.4|10607.4|10604.1|10600.1|41
1648624370000|2022-03-30 07:12:50|10608.6|10604.6|10611.4|10607.4|10613.9|10609.9|10608.6|10604.6|42
1648624380000|2022-03-30 07:13:00|10612.4|10608.4|10611.4|10607.4|10614.4|10610.4|10611.4|10607.4|20
1648624390000|2022-03-30 07:13:10|10610.4|10606.4|10612.4|10608.4|10613.4|10609.4|10610.4|10606.4|12
1648624400000|2022-03-30 07:13:20|10611.9|10607.9|10613.4|10609.4|10614.5|10610.5|10611.4|10607.4|13
1648624410000|2022-03-30 07:13:30|10613.1|10609.1|10612.9|10608.9|10613.1|10609.1|10610.9|10606.9|14
1648624420000|2022-03-30 07:13:40|10612.8|10608.8|10611.4|10607.4|10613.4|10609.4|10611.3|10607.3|21
1648624430000|2022-03-30 07:13:50|10610.8|10606.8|10610.4|10606.4|10612.6|10608.6|10610.4|10606.4|4
1648624440000|2022-03-30 07:14:00|10609.9|10605.9|10606.9|10602.9|10611.4|10607.4|10606.9|10602.9|12
1648624450000|2022-03-30 07:14:10|10607.9|10603.9|10607.4|10603.4|10609.6|10605.6|10606.9|10602.9|16
1648624460000|2022-03-30 07:14:20|10606.9|10602.9|10604.4|10600.4|10611.3|10607.3|10603.9|10599.9|20
1648624470000|2022-03-30 07:14:30|10604.8|10600.8|10606.9|10602.9|10607.8|10603.8|10604.8|10600.8|3
1648624480000|2022-03-30 07:14:40|10605.6|10601.6|10594.2|10590.2|10606.9|10602.9|10588.7|10584.7|92
1648624490000|2022-03-30 07:14:50|10593.2|10589.2|10595.7|10591.7|10598.2|10594.2|10592.2|10588.2|33
1648624500000|2022-03-30 07:15:00|10596.1|10592.1|10590.2|10586.2|10598.7|10594.7|10590.2|10586.2|23
1648624510000|2022-03-30 07:15:10|10591.9|10587.9|10593.4|10589.4|10593.6|10589.6|10590.9|10586.9|24
1648624520000|2022-03-30 07:15:20|10593.2|10589.2|10592.7|10588.7|10593.2|10589.2|10588.2|10584.2|22
1648624530000|2022-03-30 07:15:30|10592.4|10588.4|10594.7|10590.7|10594.7|10590.7|10591.7|10587.7|4
1648624540000|2022-03-30 07:15:40|10596.7|10592.7|10594.1|10590.1|10597.2|10593.2|10593.7|10589.7|11
1648624550000|2022-03-30 07:15:50|10593.7|10589.7|10592.7|10588.7|10596.2|10592.2|10592.2|10588.2|8
1648624560000|2022-03-30 07:16:00|10594.1|10590.1|10594.7|10590.7|10596.7|10592.7|10593.1|10589.1|8
1648624570000|2022-03-30 07:16:10|10594.4|10590.4|10593.9|10589.9|10597.2|10593.2|10593.7|10589.7|5
1648624580000|2022-03-30 07:16:20|10594.2|10590.2|10599.7|10595.7|10600.2|10596.2|10594.2|10590.2|9
1648624590000|2022-03-30 07:16:30|10598.4|10594.4|10596.2|10592.2|10599.1|10595.1|10595.9|10591.9|2
1648624600000|2022-03-30 07:16:40|10597.7|10593.7|10595.7|10591.7|10599.2|10595.2|10595.7|10591.7|5
1648624610000|2022-03-30 07:16:50|10596.1|10592.1|10597.2|10593.2|10598.2|10594.2|10596.1|10592.1|0
1648624620000|2022-03-30 07:17:00|10597.6|10593.6|10601.2|10597.2|10602.2|10598.2|10596.9|10592.9|14
1648624630000|2022-03-30 07:17:10|10600.9|10596.9|10600.2|10596.2|10602.2|10598.2|10599.7|10595.7|1
1648624640000|2022-03-30 07:17:20|10599.9|10595.9|10594.2|10590.2|10599.9|10595.9|10594.2|10590.2|4
1648624650000|2022-03-30 07:17:30|10596.7|10592.7|10596.2|10592.2|10597.2|10593.2|10594.7|10590.7|10
1648624660000|2022-03-30 07:17:40|10595.7|10591.7|10596.2|10592.2|10596.7|10592.7|10595.7|10591.7|2
1648624670000|2022-03-30 07:17:50|10599.3|10595.3|10600.7|10596.7|10602.2|10598.2|10599.3|10595.3|12
1648624680000|2022-03-30 07:18:00|10602.2|10598.2|10600.2|10596.2|10602.2|10598.2|10600.1|10596.1|7
1648624690000|2022-03-30 07:18:10|10600.7|10596.7|10597.2|10593.2|10600.7|10596.7|10595.7|10591.7|8
1648624700000|2022-03-30 07:18:20|10598.9|10594.9|10613.4|10609.4|10613.4|10609.4|10598.9|10594.9|31
1648624710000|2022-03-30 07:18:30|10613.6|10609.6|10613.1|10609.1|10614.4|10610.4|10610.7|10606.7|16
1648624720000|2022-03-30 07:18:40|10613.4|10609.4|10612.4|10608.4|10614.4|10610.4|10611.4|10607.4|26
1648624730000|2022-03-30 07:18:50|10612.7|10608.7|10608.4|10604.4|10612.9|10608.9|10607.3|10603.3|37
1648624740000|2022-03-30 07:19:00|10607.9|10603.9|10611.1|10607.1|10611.1|10607.1|10607.1|10603.1|18
1648624750000|2022-03-30 07:19:10|10610.4|10606.4|10608.7|10604.7|10610.4|10606.4|10603.7|10599.7|23
1648624760000|2022-03-30 07:19:20|10608.4|10604.4|10608.7|10604.7|10610.7|10606.7|10607.7|10603.7|1
1648624770000|2022-03-30 07:19:30|10609.1|10605.1|10610.7|10606.7|10611.7|10607.7|10609.1|10605.1|2
1648624780000|2022-03-30 07:19:40|10610.4|10606.4|10598.9|10594.9|10612.4|10608.4|10598.1|10594.1|26
1648624790000|2022-03-30 07:19:50|10599.6|10595.6|10594.2|10590.2|10599.6|10595.6|10589.7|10585.7|43
1648624800000|2022-03-30 07:20:00|10592.7|10588.7|10586.7|10582.7|10592.9|10588.9|10583.2|10579.2|55
1648624810000|2022-03-30 07:20:10|10586.9|10582.9|10584.4|10580.4|10588.7|10584.7|10583.7|10579.7|26
1648624820000|2022-03-30 07:20:20|10584.2|10580.2|10584.2|10580.2|10584.7|10580.7|10581.2|10577.2|15
1648624830000|2022-03-30 07:20:30|10584.9|10580.9|10601.2|10597.2|10601.9|10597.9|10584.7|10580.7|57
1648624840000|2022-03-30 07:20:40|10601.9|10597.9|10595.7|10591.7|10601.9|10597.9|10594.9|10590.9|15
1648624850000|2022-03-30 07:20:50|10597.4|10593.4|10597.9|10593.9|10599.9|10595.9|10596.2|10592.2|38
1648624860000|2022-03-30 07:21:00|10598.4|10594.4|10599.4|10595.4|10599.4|10595.4|10598.4|10594.4|5
1648624870000|2022-03-30 07:21:10|10598.4|10594.4|10598.4|10594.4|10598.4|10594.4|10598.4|10594.4|0
1648624880000|2022-03-30 07:21:20|10600.2|10596.2|10603.2|10599.2|10603.2|10599.2|10600.2|10596.2|8
1648624890000|2022-03-30 07:21:30|10603.4|10599.4|10605.1|10601.1|10606.6|10602.6|10600.4|10596.4|42
1648624900000|2022-03-30 07:21:40|10605.4|10601.4|10600.4|10596.4|10605.4|10601.4|10597.9|10593.9|13
1648624910000|2022-03-30 07:21:50|10599.7|10595.7|10599.4|10595.4|10600.4|10596.4|10596.9|10592.9|4
1648624920000|2022-03-30 07:22:00|10600.2|10596.2|10602.5|10598.5|10605.4|10601.4|10600.2|10596.2|15
1648624930000|2022-03-30 07:22:10|10603.9|10599.9|10599.4|10595.4|10605.5|10601.5|10599.4|10595.4|36
1648624940000|2022-03-30 07:22:20|10599.9|10595.9|10600.4|10596.4|10602.9|10598.9|10599.9|10595.9|20
1648624950000|2022-03-30 07:22:30|10601.1|10597.1|10599.4|10595.4|10601.1|10597.1|10599|10595|7
1648624960000|2022-03-30 07:22:40|10599.9|10595.9|10604.4|10600.4|10604.4|10600.4|10599.4|10595.4|6
1648624970000|2022-03-30 07:22:50|10615|10611|10617.4|10613.4|10621.4|10617.4|10615|10611|87
1648624980000|2022-03-30 07:23:00|10617.9|10613.9|10614.4|10610.4|10617.9|10613.9|10612.9|10608.9|13
1648624990000|2022-03-30 07:23:10|10614.9|10610.9|10617.4|10613.4|10617.4|10613.4|10614.4|10610.4|5
1648625000000|2022-03-30 07:23:20|10617|10613|10622.4|10618.4|10623.4|10619.4|10617|10613|17
1648625010000|2022-03-30 07:23:30|10623.6|10619.6|10619.9|10615.9|10625.7|10621.7|10619.5|10615.5|25
1648625020000|2022-03-30 07:23:40|10622.2|10614.2|10621.4|10617.4|10623.4|10617.9|10619.4|10614.2|10
1648625030000|2022-03-30 07:23:50|10620.9|10616.9|10618.4|10614.4|10620.9|10616.9|10618.4|10614.4|10
1648625040000|2022-03-30 07:24:00|10616|10612|10617.4|10613.4|10619.9|10615.9|10616|10612|14
1648625050000|2022-03-30 07:24:10|10617.7|10613.7|10619.9|10615.9|10621.4|10617.4|10617.7|10613.7|3
1648625060000|2022-03-30 07:24:20|10620.4|10616.4|10614.9|10610.9|10620.9|10616.9|10614|10610|10
1648625070000|2022-03-30 07:24:30|10615.2|10611.2|10614.9|10610.9|10618.7|10614.7|10614.9|10610.9|12
1648625080000|2022-03-30 07:24:40|10614.7|10610.7|10610.9|10606.9|10614.7|10610.7|10609.9|10605.9|25
1648625090000|2022-03-30 07:24:50|10610.5|10606.5|10608.7|10604.7|10610.5|10606.5|10608.7|10604.7|1
1648625100000|2022-03-30 07:25:00|10608.9|10604.9|10614.5|10610.5|10616|10612|10608.9|10604.9|23
1648625110000|2022-03-30 07:25:10|10614.4|10610.4|10609.9|10605.9|10614.4|10610.4|10607.2|10603.2|16
1648625120000|2022-03-30 07:25:20|10610.2|10606.2|10603.9|10599.9|10611|10607|10597.2|10593.2|46
1648625130000|2022-03-30 07:25:30|10604.5|10600.5|10609.9|10605.9|10609.9|10605.9|10604.5|10600.5|8
1648625140000|2022-03-30 07:25:40|10610.2|10606.2|10610.9|10606.9|10612.7|10608.7|10610.2|10606.2|19
1648625150000|2022-03-30 07:25:50|10610.4|10606.4|10609.9|10605.9|10610.4|10606.4|10609.5|10605.5|5
1648625160000|2022-03-30 07:26:00|10610.2|10606.2|10605.4|10601.4|10610.4|10606.4|10601.9|10597.9|11
1648625170000|2022-03-30 07:26:10|10605|10601|10604|10600|10605.9|10601.9|10603.4|10599.4|7
1648625180000|2022-03-30 07:26:20|10603.9|10599.9|10607.9|10603.9|10610|10606|10603.9|10599.9|20
1648625190000|2022-03-30 07:26:30|10608.9|10604.9|10607.9|10603.9|10610.4|10606.4|10607.5|10603.5|8
1648625200000|2022-03-30 07:26:40|10607.5|10603.5|10609.9|10605.9|10610.4|10606.4|10605.2|10601.2|11
1648625210000|2022-03-30 07:26:50|10610.8|10602.8|10596.9|10592.9|10610.8|10604.8|10595.9|10591.9|27
1648625220000|2022-03-30 07:27:00|10596.5|10592.5|10589.4|10585.4|10596.5|10592.5|10587.9|10583.9|31
1648625230000|2022-03-30 07:27:10|10589|10585|10588.9|10584.9|10591.4|10587.4|10584.4|10580.4|32
1648625240000|2022-03-30 07:27:20|10589.2|10585.2|10590.4|10586.4|10592.5|10588.5|10589.2|10585.2|14
1648625250000|2022-03-30 07:27:30|10589.7|10585.7|10588.4|10584.4|10589.7|10585.7|10585.4|10581.4|17
1648625260000|2022-03-30 07:27:40|10588.7|10584.7|10586.4|10582.4|10588.9|10584.9|10584.4|10580.4|10
1648625270000|2022-03-30 07:27:50|10585.9|10581.9|10585.2|10581.2|10585.9|10581.9|10582.9|10578.9|21
1648625280000|2022-03-30 07:28:00|10585.4|10581.4|10587.4|10583.4|10589.7|10585.7|10584.2|10580.2|12
1648625290000|2022-03-30 07:28:10|10586.7|10582.7|10586.9|10582.9|10588.2|10584.2|10585.9|10581.9|10
1648625300000|2022-03-30 07:28:20|10586.4|10582.4|10589.4|10585.4|10589.9|10585.9|10585.4|10581.4|7
1648625310000|2022-03-30 07:28:30|10589.7|10585.7|10590.4|10586.4|10591.9|10587.9|10587.4|10583.4|9
1648625320000|2022-03-30 07:28:40|10589.9|10585.9|10594.4|10590.4|10594.4|10590.4|10589.9|10585.9|10
1648625330000|2022-03-30 07:28:50|10594|10590|10596.7|10592.7|10597.4|10593.4|10593.9|10589.9|3
1648625340000|2022-03-30 07:29:00|10596.4|10592.4|10595.8|10591.8|10596.4|10592.4|10593.3|10589.3|5
1648625350000|2022-03-30 07:29:10|10598.4|10594.4|10600.8|10596.8|10600.8|10596.8|10596.3|10592.3|21
1648625360000|2022-03-30 07:29:20|10601.5|10597.5|10600.8|10596.8|10603.2|10599.2|10599.8|10595.8|16
1648625370000|2022-03-30 07:29:30|10601.2|10597.2|10599.3|10595.3|10601.3|10597.3|10599.3|10595.3|5
1648625380000|2022-03-30 07:29:40|10598.7|10594.7|10599.8|10595.8|10601.3|10597.3|10598.3|10594.3|6
1648625390000|2022-03-30 07:29:50|10598.8|10594.8|10600.3|10596.3|10601.3|10597.3|10598.8|10594.8|9
1648625400000|2022-03-30 07:30:00|10600|10596|10599.3|10595.3|10601.3|10597.3|10597.8|10593.8|13
1648625410000|2022-03-30 07:30:10|10599.8|10595.8|10594.3|10590.3|10599.8|10595.8|10594.3|10590.3|11
1648625420000|2022-03-30 07:30:20|10594.7|10590.7|10604.3|10600.3|10604.5|10600.5|10594.7|10590.7|6
1648625430000|2022-03-30 07:30:30|10604.7|10600.7|10613.3|10609.3|10614.3|10610.3|10603.7|10599.7|26
1648625440000|2022-03-30 07:30:40|10613|10609|10613.3|10609.3|10617.3|10613.3|10610.8|10606.8|33
1648625450000|2022-03-30 07:30:50|10613|10609|10613.5|10609.5|10616|10610.3|10611.3|10607.3|20
1648625460000|2022-03-30 07:31:00|10613.3|10609.3|10613.8|10609.8|10614.3|10610.3|10606.8|10602.8|16
1648625470000|2022-03-30 07:31:10|10613.3|10609.3|10612.3|10608.3|10614.8|10610.8|10612.3|10608.3|8
1648625480000|2022-03-30 07:31:20|10612.7|10608.7|10608.3|10604.3|10612.8|10608.8|10608.3|10604.3|9
1648625490000|2022-03-30 07:31:30|10606.5|10602.5|10610.3|10606.3|10610.7|10606.7|10606.5|10602.5|14
1648625500000|2022-03-30 07:31:40|10609.3|10605.3|10614.3|10610.3|10614.3|10610.3|10609|10605|6
1648625510000|2022-03-30 07:31:50|10613.8|10609.8|10610|10606|10614.2|10610.2|10609.3|10605.3|4
1648625520000|2022-03-30 07:32:00|10610.3|10606.3|10613.8|10609.8|10613.8|10609.8|10607.3|10603.3|15
1648625530000|2022-03-30 07:32:10|10614.2|10610.2|10607.3|10603.3|10615.2|10611.2|10606.8|10602.8|12
1648625540000|2022-03-30 07:32:20|10608.7|10604.7|10606.3|10602.3|10609.3|10605.3|10604.8|10600.8|10
1648625550000|2022-03-30 07:32:30|10605.7|10601.7|10606.3|10602.3|10606.8|10602.8|10605.5|10601.5|2
1648625560000|2022-03-30 07:32:40|10607.3|10603.3|10593.8|10589.8|10607.3|10603.3|10592.7|10588.7|50
1648625570000|2022-03-30 07:32:50|10594.3|10590.3|10591.2|10587.2|10595.3|10591.3|10589.2|10585.2|9
1648625580000|2022-03-30 07:33:00|10590.2|10586.2|10586.6|10582.6|10592.1|10588.1|10586.6|10582.6|18
1648625590000|2022-03-30 07:33:10|10586.3|10582.3|10579.5|10575.5|10588|10584|10577.1|10573.1|46
1648625600000|2022-03-30 07:33:20|10579|10575|10578.1|10574.1|10579.5|10575.5|10573.5|10569.5|34
1648625610000|2022-03-30 07:33:30|10578.5|10574.5|10581.6|10577.6|10582.5|10578.5|10576.5|10572.5|15
1648625620000|2022-03-30 07:33:40|10581.5|10577.5|10587.8|10583.8|10588.6|10584.6|10581.3|10577.3|20
1648625630000|2022-03-30 07:33:50|10588.1|10584.1|10590.8|10586.8|10593.3|10589.3|10588.1|10584.1|14
1648625640000|2022-03-30 07:34:00|10590.1|10586.1|10586|10582|10590.1|10586.1|10585.9|10581.9|14
1648625650000|2022-03-30 07:34:10|10587.3|10583.3|10586.3|10582.3|10590|10586|10586.3|10582.3|9
1648625660000|2022-03-30 07:34:20|10586.6|10582.6|10586.3|10582.3|10586.8|10582.8|10586.3|10582.3|1
1648625670000|2022-03-30 07:34:30|10588.3|10584.3|10586.3|10582.3|10590.3|10586.3|10585.8|10581.8|9
1648625680000|2022-03-30 07:34:40|10585.8|10581.8|10584.3|10580.3|10587.3|10583.3|10584.3|10580.3|6
1648625690000|2022-03-30 07:34:50|10583.8|10579.8|10583.6|10579.6|10585.3|10581.3|10582.6|10578.6|5
1648625700000|2022-03-30 07:35:00|10583.1|10579.1|10586.1|10582.1|10586.6|10582.6|10582.6|10578.6|6
1648625710000|2022-03-30 07:35:10|10585.6|10581.6|10584|10580|10589.5|10585.5|10583.3|10579.3|15
1648625720000|2022-03-30 07:35:20|10584.6|10580.6|10584.1|10580.1|10584.6|10580.6|10580.1|10576.1|14
1648625730000|2022-03-30 07:35:30|10582.6|10578.6|10582.6|10578.6|10583.1|10579.1|10580.6|10576.6|17
1648625740000|2022-03-30 07:35:40|10581.6|10577.6|10582.6|10578.6|10582.6|10578.6|10581.6|10577.6|0
1648625750000|2022-03-30 07:35:50|10583|10579|10585.1|10581.1|10586|10582|10582.6|10578.6|6
1648625760000|2022-03-30 07:36:00|10585.6|10581.6|10583|10579|10586.5|10582.3|10582.1|10576.5|6
1648625770000|2022-03-30 07:36:10|10582.1|10578.1|10583.1|10579.1|10584|10580|10582.1|10578.1|6
1648625780000|2022-03-30 07:36:20|10583.5|10579.5|10576.5|10572.5|10583.5|10579.5|10574.3|10570.3|27
1648625790000|2022-03-30 07:36:30|10576.1|10572.1|10575.6|10571.6|10580.1|10576.1|10575.1|10571.1|12
1648625800000|2022-03-30 07:36:40|10575.1|10571.1|10575.1|10571.1|10576.1|10572.1|10574.6|10570.6|2
1648625810000|2022-03-30 07:36:50|10577.1|10573.1|10577.6|10573.6|10579.1|10575.1|10575.1|10571.1|20
1648625820000|2022-03-30 07:37:00|10579.1|10575.1|10581.1|10577.1|10583.5|10579.5|10578.1|10574.1|19
1648625830000|2022-03-30 07:37:10|10581.6|10577.6|10578.5|10574.5|10583.1|10579.1|10578.3|10574.3|7
1648625840000|2022-03-30 07:37:20|10576.6|10572.6|10580.3|10576.3|10580.3|10576.3|10575.6|10571.6|7
1648625850000|2022-03-30 07:37:30|10580.1|10576.1|10576.6|10572.6|10580.6|10576.6|10575.9|10571.9|12
1648625860000|2022-03-30 07:37:40|10576.3|10572.3|10570.9|10566.9|10576.3|10572.3|10563.4|10559.4|62
1648625870000|2022-03-30 07:37:50|10571.3|10567.3|10568.9|10564.9|10572.3|10568.3|10567.4|10563.4|18
1648625880000|2022-03-30 07:38:00|10567.8|10563.8|10570.9|10566.9|10573.1|10569.1|10567.4|10563.4|30
1648625890000|2022-03-30 07:38:10|10571.9|10567.9|10567.4|10563.4|10571.9|10567.9|10567.4|10563.4|36
1648625900000|2022-03-30 07:38:20|10569.9|10565.9|10572.6|10568.6|10572.6|10568.6|10567.9|10563.9|12
1648625910000|2022-03-30 07:38:30|10572.8|10568.8|10573.9|10569.9|10574.9|10570.9|10571.9|10567.9|13
1648625920000|2022-03-30 07:38:40|10574.6|10570.6|10578.6|10574.6|10579.3|10575.3|10574.6|10570.6|12
1648625930000|2022-03-30 07:38:50|10578.3|10574.3|10577.1|10573.1|10578.3|10574.3|10574.6|10570.6|9
1648625940000|2022-03-30 07:39:00|10577.6|10573.6|10577.6|10573.6|10579.5|10575.5|10574.4|10570.4|17
1648625950000|2022-03-30 07:39:10|10577.3|10573.3|10578.3|10574.3|10580.1|10576.1|10576.6|10571.6|7
1648625960000|2022-03-30 07:39:20|10578.1|10574.1|10576.8|10572.8|10578.1|10574.1|10576.1|10572.1|3
1648625970000|2022-03-30 07:39:30|10576.4|10572.4|10575.6|10571.6|10579.6|10574.6|10575.6|10571.6|19
1648625980000|2022-03-30 07:39:40|10575.9|10571.9|10575.3|10571.3|10576.1|10572.1|10573.8|10569.8|9
1648625990000|2022-03-30 07:39:50|10576.3|10572.3|10576.4|10572.4|10579.9|10575.9|10575.8|10571.8|12
1648626000000|2022-03-30 07:40:00|10575.8|10571.8|10575.4|10571.4|10576.4|10572.4|10574.6|10570.6|7
1648626010000|2022-03-30 07:40:10|10577.4|10573.4|10568.9|10564.9|10578.6|10574.6|10568.1|10564.1|12
1648626020000|2022-03-30 07:40:20|10569.6|10565.6|10572.9|10568.9|10572.9|10568.9|10569.4|10565.4|1
1648626030000|2022-03-30 07:40:30|10573.1|10569.1|10573.9|10569.9|10574.9|10570.9|10571.4|10567.4|14
1648626040000|2022-03-30 07:40:40|10573.4|10569.4|10577.9|10573.9|10577.9|10573.9|10573.4|10569.4|11
1648626050000|2022-03-30 07:40:50|10578.1|10574.1|10579.4|10575.4|10580.9|10576.9|10578.1|10574.1|14
1648626060000|2022-03-30 07:41:00|10580.9|10576.9|10584.9|10580.9|10584.9|10580.9|10579.9|10575.9|26
1648626070000|2022-03-30 07:41:10|10584.4|10580.4|10593.1|10589.1|10595.8|10591.8|10582.9|10578.9|33
1648626080000|2022-03-30 07:41:20|10593.6|10589.6|10596.1|10592.1|10597.1|10593.1|10592.6|10588.6|19
1648626090000|2022-03-30 07:41:30|10595.9|10591.9|10597.1|10593.1|10597.6|10593.6|10595.1|10591.1|8
1648626100000|2022-03-30 07:41:40|10596.8|10592.8|10596.1|10592.1|10596.8|10592.8|10595.1|10591.1|13
1648626110000|2022-03-30 07:41:50|10596.4|10592.4|10594.1|10590.1|10596.6|10592.6|10592.6|10588.6|16
1648626120000|2022-03-30 07:42:00|10594.4|10590.4|10604.9|10600.9|10604.9|10600.9|10594.4|10590.4|58
1648626130000|2022-03-30 07:42:10|10606.6|10602.6|10606.1|10602.1|10611.1|10607.1|10605.9|10601.9|39
1648626140000|2022-03-30 07:42:20|10605.9|10601.9|10604.1|10600.1|10606.3|10602.3|10604.1|10600.1|8
1648626150000|2022-03-30 07:42:30|10604.4|10600.4|10601.1|10597.1|10604.6|10600.6|10599.9|10595.9|14
1648626160000|2022-03-30 07:42:40|10600.8|10596.8|10600.1|10596.1|10600.8|10596.8|10600.1|10596.1|3
1648626170000|2022-03-30 07:42:50|10599.6|10595.6|10593.8|10589.8|10600.6|10596.6|10593.3|10589.3|18
1648626180000|2022-03-30 07:43:00|10593.6|10589.6|10585.9|10581.9|10594.1|10590.1|10585.1|10581.1|23
1648626190000|2022-03-30 07:43:10|10586.6|10582.6|10582.1|10578.1|10586.6|10582.6|10580.1|10576.1|16
1648626200000|2022-03-30 07:43:20|10581.9|10577.9|10580.1|10576.1|10582.1|10578.1|10580.1|10576.1|3
1648626210000|2022-03-30 07:43:30|10580.6|10576.6|10581.6|10577.6|10582.1|10578.1|10578.6|10574.6|15
1648626220000|2022-03-30 07:43:40|10582.4|10578.4|10589.3|10585.3|10590.1|10585.3|10582.4|10578.4|13
1648626230000|2022-03-30 07:43:50|10588.1|10584.1|10587.6|10583.6|10590.1|10586.1|10587.1|10583.1|7
1648626240000|2022-03-30 07:44:00|10587.3|10583.3|10583.6|10579.6|10590.6|10586.6|10583.6|10579.6|20
1648626250000|2022-03-30 07:44:10|10582.9|10578.9|10584.1|10580.1|10584.1|10580.1|10582.9|10578.9|2
1648626260000|2022-03-30 07:44:20|10583.6|10579.6|10582.6|10578.6|10583.6|10579.6|10579.1|10575.1|9
1648626270000|2022-03-30 07:44:30|10582.9|10578.9|10584.6|10580.6|10585.8|10581.8|10582.9|10578.9|3
1648626280000|2022-03-30 07:44:40|10584.4|10580.4|10583.6|10579.6|10584.4|10580.4|10583.1|10579.1|2
1648626290000|2022-03-30 07:44:50|10584.1|10580.1|10582.1|10578.1|10585.7|10581.7|10582.1|10578.1|7
1648626300000|2022-03-30 07:45:00|10582.6|10578.6|10585.6|10581.6|10585.6|10581.6|10580.1|10576.1|13
1648626310000|2022-03-30 07:45:10|10585.9|10581.9|10586.1|10582.1|10586.1|10582.1|10585.1|10581.1|3
1648626320000|2022-03-30 07:45:20|10585.7|10581.7|10583.1|10579.1|10585.7|10581.7|10583.1|10579.1|4
1648626330000|2022-03-30 07:45:30|10582.6|10578.6|10579.1|10575.1|10583.1|10579.1|10579.1|10575.1|8
1648626340000|2022-03-30 07:45:40|10579.2|10575.2|10572.1|10568.1|10581.1|10577.1|10571.1|10567.1|29
1648626350000|2022-03-30 07:45:50|10572.2|10568.2|10570.6|10566.6|10573.6|10569.6|10568.7|10564.7|50
1648626360000|2022-03-30 07:46:00|10569.6|10565.6|10569.9|10565.9|10573.6|10569.6|10568.7|10564.7|42
1648626370000|2022-03-30 07:46:10|10568.9|10564.9|10570.4|10566.4|10571.9|10567.9|10568.4|10564.4|10
1648626380000|2022-03-30 07:46:20|10570.6|10566.6|10574.2|10570.2|10574.9|10570.9|10569.6|10565.6|18
1648626390000|2022-03-30 07:46:30|10574.4|10570.4|10577.9|10573.9|10577.9|10573.9|10573.9|10569.9|3
1648626400000|2022-03-30 07:46:40|10577.4|10573.4|10577.9|10573.9|10578.4|10574.4|10574.7|10570.7|5
1648626410000|2022-03-30 07:46:50|10578.1|10574.1|10584.6|10580.6|10585.9|10581.2|10578.1|10574.1|9
1648626420000|2022-03-30 07:47:00|10584.4|10580.4|10587.9|10583.9|10590.4|10586.4|10581.4|10577.4|38
1648626430000|2022-03-30 07:47:10|10587.4|10583.4|10587.9|10583.9|10588.9|10583.9|10583.4|10579.4|6
1648626440000|2022-03-30 07:47:20|10587.2|10583.2|10588.9|10584.9|10588.9|10584.9|10586.9|10582.9|5
1648626450000|2022-03-30 07:47:30|10589.4|10585.4|10583.9|10579.9|10589.4|10585.4|10583.4|10579.4|16
1648626460000|2022-03-30 07:47:40|10583.2|10579.2|10581.4|10577.4|10584.9|10580.9|10579.9|10575.9|15
1648626470000|2022-03-30 07:47:50|10579.7|10575.7|10582.1|10578.1|10582.1|10578.1|10574.2|10570.2|10
1648626480000|2022-03-30 07:48:00|10582.4|10578.4|10587.1|10583.1|10589.7|10585.7|10581.2|10577.2|20
1648626490000|2022-03-30 07:48:10|10587.6|10583.6|10585.7|10581.7|10587.6|10583.6|10585.1|10581.1|3
1648626500000|2022-03-30 07:48:20|10585.9|10581.9|10584|10580|10586.9|10582.9|10583.9|10579.9|2
1648626510000|2022-03-30 07:48:30|10583.7|10579.7|10582|10578|10583.7|10579.7|10580.5|10576.5|4
1648626520000|2022-03-30 07:48:40|10583|10579|10583.5|10579.5|10585|10581|10583|10579|6
1648626530000|2022-03-30 07:48:50|10583.9|10579.9|10585.9|10581.9|10587.4|10583.4|10583|10579|27
1648626540000|2022-03-30 07:49:00|10586.9|10582.9|10580.2|10576.2|10586.9|10582.9|10578.9|10574.9|8
1648626550000|2022-03-30 07:49:10|10580.5|10576.5|10581.6|10577.6|10581.6|10577.6|10579.9|10575.9|6
1648626560000|2022-03-30 07:49:20|10582.4|10578.4|10575.9|10571.9|10585.2|10581.2|10574.9|10570.9|18
1648626570000|2022-03-30 07:49:30|10575.4|10571.4|10577.6|10573.6|10577.6|10573.6|10574.4|10570.4|9
1648626580000|2022-03-30 07:49:40|10577.9|10573.9|10579.2|10575.2|10580.2|10576.2|10577.4|10573.4|5
1648626590000|2022-03-30 07:49:50|10578.9|10574.9|10579.9|10575.9|10581.2|10577.2|10578.9|10574.9|4
1648626600000|2022-03-30 07:50:00|10581.9|10577.9|10578.9|10574.9|10583.4|10579.4|10578.7|10574.7|7
1648626610000|2022-03-30 07:50:10|10578.5|10574.5|10578.5|10574.5|10578.5|10574.5|10578.5|10574.5|0
1648626620000|2022-03-30 07:50:20|10579|10575|10580.5|10576.5|10580.5|10576.5|10577.5|10573.5|8
1648626630000|2022-03-30 07:50:30|10580.9|10576.9|10577.4|10573.4|10582.9|10578.9|10577.4|10573.4|7
1648626640000|2022-03-30 07:50:40|10577.7|10573.7|10579.9|10575.9|10580.9|10576.9|10576.4|10572.4|7
1648626650000|2022-03-30 07:50:50|10581.6|10577.6|10583.4|10579.4|10583.4|10579.4|10581.4|10577.4|2
1648626660000|2022-03-30 07:51:00|10582.4|10578.4|10573.9|10569.9|10582.9|10578.9|10573.9|10569.9|18
1648626670000|2022-03-30 07:51:10|10573.7|10569.7|10571.7|10567.7|10573.7|10569.7|10569.4|10565.4|13
1648626680000|2022-03-30 07:51:20|10572.2|10568.2|10571.7|10567.7|10572.2|10568.2|10571.7|10567.7|2
1648626690000|2022-03-30 07:51:30|10571.2|10567.2|10571.9|10567.9|10572.4|10568.4|10566.9|10562.9|17
1648626700000|2022-03-30 07:51:40|10571.4|10567.4|10573.9|10569.9|10574.2|10570.2|10571.4|10567.4|6
1648626710000|2022-03-30 07:51:50|10573.2|10569.2|10569.9|10565.9|10573.2|10569.2|10568.4|10564.4|17
1648626720000|2022-03-30 07:52:00|10570.2|10566.2|10572.9|10568.9|10573.9|10569.9|10569.4|10565.4|17
1648626730000|2022-03-30 07:52:10|10573.5|10569.5|10572.9|10568.9|10574.2|10570.2|10572.7|10568.7|2
1648626740000|2022-03-30 07:52:20|10573.2|10569.2|10575.9|10571.9|10576.2|10572.2|10573.2|10569.2|6
1648626750000|2022-03-30 07:52:30|10576.4|10572.4|10576.4|10572.4|10577.9|10573.9|10576.4|10572.4|2
1648626760000|2022-03-30 07:52:40|10576.9|10572.9|10574.9|10570.9|10576.9|10572.9|10574.5|10570.5|2
1648626770000|2022-03-30 07:52:50|10573.8|10569.8|10577.9|10573.9|10577.9|10573.9|10571.9|10567.9|9
1648626780000|2022-03-30 07:53:00|10577.5|10573.5|10571.9|10567.9|10577.9|10573.9|10571.9|10567.9|7
1648626790000|2022-03-30 07:53:10|10572.7|10568.7|10576.9|10572.9|10576.9|10572.9|10572.7|10568.7|9
1648626800000|2022-03-30 07:53:20|10576.2|10572.2|10576.2|10572.2|10576.9|10572.9|10573|10569|12
1648626810000|2022-03-30 07:53:30|10575.2|10571.2|10573.2|10569.2|10575.2|10571.2|10573.2|10569.2|0
1648626820000|2022-03-30 07:53:40|10572.7|10568.7|10572.2|10568.2|10572.7|10568.7|10571.2|10567.2|3
1648626830000|2022-03-30 07:53:50|10571.9|10567.9|10573.2|10569.2|10576.2|10572.2|10571.7|10567.7|5
1648626840000|2022-03-30 07:54:00|10574.2|10570.2|10578.4|10574.4|10579.9|10575.9|10572.9|10568.9|17
1648626850000|2022-03-30 07:54:10|10578|10574|10575.7|10571.7|10578|10574|10574|10570|6
1648626860000|2022-03-30 07:54:20|10575.5|10571.5|10576.5|10572.5|10578.7|10574.7|10575.5|10571.5|8
1648626870000|2022-03-30 07:54:30|10576.2|10572.2|10574.9|10570.9|10576.2|10572.2|10574|10570|6
1648626880000|2022-03-30 07:54:40|10574.7|10570.7|10570.2|10566.2|10574.7|10570.7|10566.4|10562.4|43
1648626890000|2022-03-30 07:54:50|10571.2|10567.2|10572.4|10568.4|10573.7|10569.7|10568.4|10564.4|15
1648626900000|2022-03-30 07:55:00|10572.7|10568.7|10573.9|10569.9|10574.9|10570.9|10570.9|10566.9|8
1648626910000|2022-03-30 07:55:10|10574.7|10570.7|10572.4|10568.4|10578.4|10574.4|10572.4|10568.4|6
1648626920000|2022-03-30 07:55:20|10573.2|10569.2|10573.9|10569.9|10574.9|10570.9|10572.2|10568.2|2
1648626930000|2022-03-30 07:55:30|10572.4|10568.4|10570.8|10566.8|10572.9|10568.9|10569.8|10565.8|1
1648626940000|2022-03-30 07:55:40|10570.3|10566.3|10572.8|10568.8|10574.8|10570.8|10570.3|10566.3|9
1648626950000|2022-03-30 07:55:50|10573.7|10569.7|10572.8|10568.8|10573.7|10569.7|10572.8|10568.8|1
1648626960000|2022-03-30 07:56:00|10573.9|10569.9|10572.8|10568.8|10574.3|10570.3|10569.8|10565.8|6
1648626970000|2022-03-30 07:56:10|10574.3|10570.3|10573.8|10569.8|10574.3|10570.3|10572.8|10568.8|5
1648626980000|2022-03-30 07:56:20|10572.3|10568.3|10572.8|10568.8|10574.8|10570.8|10572.3|10568.3|7
1648626990000|2022-03-30 07:56:30|10574.8|10570.8|10576|10572|10576.7|10572.7|10574.8|10570.8|7
1648627000000|2022-03-30 07:56:40|10575.5|10571.5|10575.3|10571.3|10577.7|10573.7|10574.3|10570.3|13
1648627010000|2022-03-30 07:56:50|10574.3|10570.3|10575.7|10571.7|10575.9|10571.9|10572.3|10568.3|15
1648627020000|2022-03-30 07:57:00|10575.5|10571.5|10571.8|10567.8|10578.2|10574.2|10571.3|10567.3|17
1648627030000|2022-03-30 07:57:10|10571.2|10567.2|10555.2|10551.2|10574.7|10570.7|10554.7|10550.7|115
1648627040000|2022-03-30 07:57:20|10554.7|10550.7|10552.3|10548.3|10554.7|10550.7|10549.5|10545.5|43
1648627050000|2022-03-30 07:57:30|10553.2|10549.2|10564.8|10560.8|10566.7|10562.7|10553.2|10549.2|48
1648627060000|2022-03-30 07:57:40|10567|10563|10568.3|10564.3|10568.7|10564.7|10564.3|10559|23
1648627070000|2022-03-30 07:57:50|10568|10564|10568.2|10564.2|10570.2|10566.2|10564.8|10560.8|30
1648627080000|2022-03-30 07:58:00|10568.3|10564.3|10564.8|10560.8|10570.8|10566.8|10563.3|10559.3|28
1648627090000|2022-03-30 07:58:10|10565.7|10561.7|10567.3|10563.3|10570.5|10566.5|10564.8|10560.8|26
1648627100000|2022-03-30 07:58:20|10567.2|10563.2|10560.8|10556.8|10568.3|10564.3|10559.8|10555.8|12
1648627110000|2022-03-30 07:58:30|10560.3|10556.3|10559|10555|10561.5|10557.5|10556|10552|21
1648627120000|2022-03-30 07:58:40|10558.7|10554.7|10559|10555|10559.5|10555.5|10557.5|10553.5|7
1648627130000|2022-03-30 07:58:50|10558.5|10554.5|10560.3|10556.3|10560.8|10556.8|10558.5|10554.5|3
1648627140000|2022-03-30 07:59:00|10560.5|10556.5|10572.7|10568.7|10577.8|10573.8|10560.5|10556.5|98
1648627150000|2022-03-30 07:59:10|10572.8|10568.8|10565.3|10561.3|10574.2|10570.2|10564.8|10560.8|18
1648627160000|2022-03-30 07:59:20|10566.8|10562.8|10561.8|10557.8|10566.8|10562.8|10559.8|10555.8|15
1648627170000|2022-03-30 07:59:30|10562.8|10558.8|10561.3|10557.3|10563.2|10559.2|10559|10555|14
1648627180000|2022-03-30 07:59:40|10560.5|10556.5|10564|10560|10565.5|10561.5|10560|10556|26
1648627190000|2022-03-30 07:59:50|10563.1|10559.1|10561.1|10557.1|10564.6|10560.6|10557.6|10553.6|20
1648627200000|2022-03-30 08:00:00|10562.2|10558.2|10558|10554|10573.5|10569.5|10557.6|10553.6|79
1648627210000|2022-03-30 08:00:10|10557.6|10553.6|10568|10564|10569|10565|10557.1|10553.1|46
1648627220000|2022-03-30 08:00:20|10569|10565|10561.5|10557.5|10572.3|10568.3|10560.1|10556.1|34
1648627230000|2022-03-30 08:00:30|10560.5|10556.5|10550.1|10546.1|10563.1|10559.1|10550|10546|24
1648627240000|2022-03-30 08:00:40|10549.6|10545.6|10545.1|10541.1|10551.8|10547.8|10540.6|10536.6|71
1648627250000|2022-03-30 08:00:50|10545.3|10541.3|10541.7|10537.7|10545.6|10541.6|10539|10535|19
1648627260000|2022-03-30 08:01:00|10542.1|10538.1|10537.1|10533.1|10543.3|10539.3|10532.6|10528.6|60
1648627270000|2022-03-30 08:01:10|10537.6|10533.6|10540.5|10536.5|10544.6|10540.6|10537.6|10533.6|31
1648627280000|2022-03-30 08:01:20|10541|10537|10555|10551|10556.1|10552.1|10541|10537|48
1648627290000|2022-03-30 08:01:30|10555.1|10551.1|10558.1|10554.1|10561.1|10557.1|10554.6|10550.6|40
1648627300000|2022-03-30 08:01:40|10558.6|10554.6|10552.6|10548.6|10559.1|10555.1|10552.1|10548.1|20
1648627310000|2022-03-30 08:01:50|10551.6|10547.6|10551.6|10547.6|10553.6|10549.6|10542.5|10538.1|50
1648627320000|2022-03-30 08:02:00|10552.3|10548.3|10553.1|10549.1|10559.6|10555.6|10551.1|10547.1|18
1648627330000|2022-03-30 08:02:10|10552.8|10548.8|10561.1|10557.1|10562.3|10557.5|10550.1|10546.1|19
1648627340000|2022-03-30 08:02:20|10560.8|10556.8|10556.6|10552.6|10560.8|10556.8|10552.2|10548.2|19
1648627350000|2022-03-30 08:02:30|10556.5|10552.5|10546.1|10542.1|10556.5|10552.5|10545.6|10541.6|44
1648627360000|2022-03-30 08:02:40|10545.6|10541.6|10548.1|10544.1|10548.1|10544.1|10541.1|10537.1|28
1648627370000|2022-03-30 08:02:50|10547.6|10543.6|10538.6|10534.6|10547.6|10543.6|10538.6|10534.6|48
1648627380000|2022-03-30 08:03:00|10538.8|10534.8|10527.1|10523.1|10541.1|10537.1|10527.1|10523.1|68
1648627390000|2022-03-30 08:03:10|10526.6|10522.6|10522.5|10518.5|10529.3|10525.3|10514.5|10510.5|136
1648627400000|2022-03-30 08:03:20|10523|10519|10535.1|10531.1|10536.5|10532.5|10522|10518|60
1648627410000|2022-03-30 08:03:30|10535|10531|10546.5|10542.5|10546.5|10542.5|10535|10531|40
1648627420000|2022-03-30 08:03:40|10546.1|10542.1|10545.1|10541.1|10546.1|10542.1|10542.5|10538.5|25
1648627430000|2022-03-30 08:03:50|10546.1|10542.1|10541.4|10537.4|10546.1|10542.1|10540.6|10536.6|9
1648627440000|2022-03-30 08:04:00|10542.1|10538.1|10536.4|10532.4|10543.4|10539.4|10535.4|10531.4|8
1648627450000|2022-03-30 08:04:10|10534.8|10530.8|10528.4|10524.4|10534.8|10530.8|10527.9|10523.9|9
1648627460000|2022-03-30 08:04:20|10527.8|10523.8|10532.4|10528.4|10533.5|10529.5|10523.6|10519.6|45
1648627470000|2022-03-30 08:04:30|10533.9|10529.9|10533.9|10529.9|10535.4|10531.4|10532.8|10528.8|13
1648627480000|2022-03-30 08:04:40|10534.4|10530.4|10536.9|10532.9|10539.9|10535.9|10533.9|10529.9|14
1648627490000|2022-03-30 08:04:50|10536.6|10532.6|10541.4|10537.4|10541.4|10537.4|10536.4|10532.4|10
1648627500000|2022-03-30 08:05:00|10542.1|10538.1|10531.4|10527.4|10542.6|10538.6|10531.4|10527.4|16
1648627510000|2022-03-30 08:05:10|10530.8|10526.8|10537.1|10533.1|10542.4|10538.4|10530.8|10526.8|17
1648627520000|2022-03-30 08:05:20|10537.6|10533.6|10536.3|10532.3|10538.4|10534.4|10536.3|10532.3|5
1648627530000|2022-03-30 08:05:30|10538|10534|10542.8|10538.8|10543.3|10539.3|10536.3|10532.3|10
1648627540000|2022-03-30 08:05:40|10541.8|10537.8|10533.9|10529.9|10543.3|10539.3|10533.8|10529.8|30
1648627550000|2022-03-30 08:05:50|10533.4|10529.4|10536.3|10532.3|10537|10533|10532.1|10528.1|13
1648627560000|2022-03-30 08:06:00|10536.8|10532.8|10537.3|10533.3|10540.3|10536.3|10536.3|10532.3|19
1648627570000|2022-03-30 08:06:10|10535.9|10531.9|10534.3|10530.3|10537.3|10533.3|10533.3|10529.3|10
1648627580000|2022-03-30 08:06:20|10534.1|10530.1|10535.8|10531.8|10536.8|10532.8|10534.1|10530.1|5
1648627590000|2022-03-30 08:06:30|10535.4|10531.4|10539.1|10535.1|10540.3|10536.3|10534.3|10530.3|14
1648627600000|2022-03-30 08:06:40|10538.3|10534.3|10541.3|10537.3|10541.3|10537.3|10537.8|10533.8|9
1648627610000|2022-03-30 08:06:50|10541.6|10537.6|10541.4|10537.4|10542.3|10538.3|10539.8|10535.8|7
1648627620000|2022-03-30 08:07:00|10541.3|10537.3|10537.3|10533.3|10541.3|10537.3|10535.8|10531.8|13
1648627630000|2022-03-30 08:07:10|10536.3|10532.3|10536.3|10532.3|10537.3|10533.3|10536.3|10532.3|4
1648627640000|2022-03-30 08:07:20|10536.6|10532.6|10535.8|10531.8|10536.8|10532.8|10532.8|10528.8|23
1648627650000|2022-03-30 08:07:30|10534.3|10530.3|10534.3|10530.3|10535.3|10531.3|10532.8|10528.8|7
1648627660000|2022-03-30 08:07:40|10534.6|10530.6|10534.8|10530.8|10535.1|10531.1|10534.3|10530.3|2
1648627670000|2022-03-30 08:07:50|10535.1|10531.1|10533.3|10529.3|10535.4|10531.4|10533.3|10529.3|8
1648627680000|2022-03-30 08:08:00|10533.8|10529.8|10522.3|10518.3|10535.1|10531.1|10521.9|10517.9|42
1648627690000|2022-03-30 08:08:10|10521.9|10517.9|10524.3|10520.3|10524.9|10520.9|10520.9|10516.9|32
1648627700000|2022-03-30 08:08:20|10524.9|10520.9|10527.8|10523.8|10527.8|10523.8|10524.8|10520.8|15
1648627710000|2022-03-30 08:08:30|10526.7|10522.7|10518.8|10514.8|10526.7|10522.7|10518.8|10514.8|31
1648627720000|2022-03-30 08:08:40|10517.9|10513.9|10522.8|10518.8|10523.3|10519.3|10516.8|10512.8|27
1648627730000|2022-03-30 08:08:50|10523.1|10519.1|10523.8|10519.8|10527.8|10523.8|10521.3|10517.3|40
1648627740000|2022-03-30 08:09:00|10522.3|10518.3|10526.3|10522.3|10527.3|10523.3|10521.9|10517.9|12
1648627750000|2022-03-30 08:09:10|10528.3|10524.3|10519.8|10515.8|10530.3|10526.3|10519.8|10515.8|27
1648627760000|2022-03-30 08:09:20|10519.4|10515.4|10523.8|10519.8|10523.8|10519.8|10517.8|10513.8|12
1648627770000|2022-03-30 08:09:30|10523.4|10519.4|10527.3|10523.3|10527.3|10523.3|10519.8|10515.8|20
1648627780000|2022-03-30 08:09:40|10526.8|10522.8|10520.3|10516.3|10526.8|10522.8|10519.8|10515.8|19
1648627790000|2022-03-30 08:09:50|10519.2|10515.2|10523.3|10519.3|10523.8|10519.8|10518.6|10514.6|17
1648627800000|2022-03-30 08:10:00|10523.6|10519.6|10517.3|10513.3|10527.8|10523.8|10513.6|10509.6|38
1648627810000|2022-03-30 08:10:10|10516.9|10512.9|10521.3|10517.3|10521.6|10517.6|10516.8|10512.8|21
1648627820000|2022-03-30 08:10:20|10521.1|10517.1|10530.6|10526.6|10531.1|10527.1|10521.1|10517.1|33
1648627830000|2022-03-30 08:10:30|10531.1|10527.1|10530.8|10526.8|10533.1|10529.1|10529.8|10525.8|28
1648627840000|2022-03-30 08:10:40|10530.9|10526.9|10534.9|10530.9|10535.3|10531.3|10530.6|10526.6|22
1648627850000|2022-03-30 08:10:50|10535.3|10531.3|10531.8|10527.8|10535.3|10531.3|10530.8|10526.8|15
1648627860000|2022-03-30 08:11:00|10532.4|10528.4|10533.8|10529.8|10534.3|10530.3|10532.3|10528.3|15
1648627870000|2022-03-30 08:11:10|10534.1|10530.1|10535.3|10531.3|10535.9|10531.9|10533.8|10529.8|10
1648627880000|2022-03-30 08:11:20|10534.9|10530.9|10535.3|10531.3|10535.8|10531.8|10533.3|10529.3|8
1648627890000|2022-03-30 08:11:30|10535.9|10531.9|10538.6|10534.6|10539.1|10535.1|10535.3|10531.3|111
1648627900000|2022-03-30 08:11:40|10537.6|10533.6|10538.6|10534.6|10538.6|10534.6|10536.1|10532.1|6
1648627910000|2022-03-30 08:11:50|10538.2|10534.2|10537.1|10533.1|10538.3|10534.3|10534.9|10530.9|20
1648627920000|2022-03-30 08:12:00|10537.4|10533.4|10538.1|10534.1|10539.6|10535.6|10536.6|10532.6|46
1648627930000|2022-03-30 08:12:10|10537.6|10533.6|10530.7|10526.7|10537.6|10533.6|10529.6|10525.6|28
1648627940000|2022-03-30 08:12:20|10530.6|10526.6|10529.1|10525.1|10535.6|10531.6|10529.1|10525.1|15
1648627950000|2022-03-30 08:12:30|10528.7|10524.7|10526.6|10522.6|10529.4|10525.4|10525.6|10521.6|13
1648627960000|2022-03-30 08:12:40|10526.2|10522.2|10529.6|10525.6|10530.1|10526.1|10526.1|10522.1|10
1648627970000|2022-03-30 08:12:50|10527.9|10523.9|10527.1|10523.1|10530.6|10526.6|10525.6|10521.6|4
1648627980000|2022-03-30 08:13:00|10529.9|10525.9|10534.1|10530.1|10535.6|10531.6|10529.9|10525.9|14
1648627990000|2022-03-30 08:13:10|10533.7|10529.7|10541.3|10537.3|10541.3|10537.3|10532.9|10528.9|16
1648628000000|2022-03-30 08:13:20|10541.1|10537.1|10548.1|10544.1|10549.1|10545.1|10539.6|10535.6|32
1648628010000|2022-03-30 08:13:30|10549.1|10545.1|10547.6|10543.6|10549.6|10545.6|10543.6|10539.6|23
1648628020000|2022-03-30 08:13:40|10547.2|10543.2|10547.4|10543.4|10547.6|10543.6|10543.6|10539.6|27
1648628030000|2022-03-30 08:13:50|10546.2|10542.2|10542.8|10538.8|10547.8|10543.8|10542.3|10538.3|16
1648628040000|2022-03-30 08:14:00|10544.8|10540.8|10546.2|10542.2|10546.6|10542.6|10541.9|10537.9|18
1648628050000|2022-03-30 08:14:10|10544.7|10540.7|10542.4|10538.4|10544.7|10540.7|10542.2|10538.2|7
1648628060000|2022-03-30 08:14:20|10543.3|10539.3|10545.7|10541.7|10545.7|10541.7|10543.2|10539.2|4
1648628070000|2022-03-30 08:14:30|10545.1|10541.1|10546.7|10542.7|10548.2|10544.2|10544.2|10540.2|8
1648628080000|2022-03-30 08:14:40|10545.3|10541.3|10546.7|10542.7|10547.2|10543.2|10544.7|10540.7|11
1648628090000|2022-03-30 08:14:50|10546.1|10542.1|10543.7|10539.7|10546.1|10542.1|10543.7|10539.7|8
1648628100000|2022-03-30 08:15:00|10543.2|10539.2|10539.7|10535.7|10543.2|10539.2|10539.2|10535.2|23
1648628110000|2022-03-30 08:15:10|10545.9|10541.9|10548.2|10544.2|10552.2|10548.2|10544.7|10540.7|59
1648628120000|2022-03-30 08:15:20|10547.6|10543.6|10550.4|10546.4|10552.2|10548.2|10545.2|10541.2|27
1648628130000|2022-03-30 08:15:30|10550.7|10546.7|10544.9|10540.9|10553.2|10549.2|10544.9|10540.9|22
1648628140000|2022-03-30 08:15:40|10544.4|10540.4|10539.7|10535.7|10544.4|10540.4|10537.9|10533.9|29
1648628150000|2022-03-30 08:15:50|10538.7|10534.7|10539.7|10535.7|10539.7|10535.7|10536.2|10532.2|13
1648628160000|2022-03-30 08:16:00|10540.2|10536.2|10540.4|10536.4|10543.7|10539.7|10539.2|10535.2|14
1648628170000|2022-03-30 08:16:10|10540.6|10536.6|10541.7|10537.7|10542.2|10538.2|10539.2|10535.2|15
1648628180000|2022-03-30 08:16:20|10542.1|10538.1|10540.2|10536.2|10543.2|10539.2|10538.7|10534.7|15
1648628190000|2022-03-30 08:16:30|10539.7|10535.7|10541.7|10537.7|10546.7|10542.7|10538.7|10534.7|22
1648628200000|2022-03-30 08:16:40|10541.2|10537.2|10540.2|10536.2|10541.2|10537.2|10539.7|10535.7|4
1648628210000|2022-03-30 08:16:50|10540.7|10536.7|10540.2|10536.2|10543.7|10539.7|10540.2|10536.2|13
1648628220000|2022-03-30 08:17:00|10540.6|10536.6|10544.7|10540.7|10545.6|10541.6|10539.6|10535.6|22
1648628230000|2022-03-30 08:17:10|10545.2|10541.2|10544.9|10540.9|10547.2|10543.2|10544.7|10540.7|7
1648628240000|2022-03-30 08:17:20|10544.6|10540.6|10517.7|10513.7|10544.6|10540.6|10517.4|10513.4|72
1648628250000|2022-03-30 08:17:30|10517.4|10513.4|10527.6|10523.6|10530.1|10526.1|10516.6|10512.6|63
1648628260000|2022-03-30 08:17:40|10526.9|10522.9|10520.7|10516.7|10526.9|10522.9|10517.2|10513.2|56
1648628270000|2022-03-30 08:17:50|10522.2|10518.2|10526.7|10522.7|10527.7|10523.7|10522.2|10518.2|11
1648628280000|2022-03-30 08:18:00|10527.4|10523.4|10527.2|10523.2|10530.6|10526.6|10525.2|10521.2|21
1648628290000|2022-03-30 08:18:10|10528.6|10524.6|10522.9|10518.9|10529.7|10525.7|10521.2|10517.2|33
1648628300000|2022-03-30 08:18:20|10520.9|10516.9|10520.9|10516.9|10521.9|10517.9|10518.2|10514.2|13
1648628310000|2022-03-30 08:18:30|10523.9|10519.9|10521.1|10517.1|10524.9|10520.9|10520.9|10516.9|23
1648628320000|2022-03-30 08:18:40|10520.9|10516.9|10519.2|10515.2|10521.4|10517.4|10516.4|10512.4|23
1648628330000|2022-03-30 08:18:50|10519.9|10515.9|10519.6|10515.6|10524.9|10520.9|10518.4|10514.4|23
1648628340000|2022-03-30 08:19:00|10519.4|10515.4|10523.4|10519.4|10524.6|10520.6|10519.4|10515.4|30
1648628350000|2022-03-30 08:19:10|10522.7|10518.7|10508.4|10504.4|10522.7|10518.7|10506.9|10502.9|116
1648628360000|2022-03-30 08:19:20|10508.1|10504.1|10492.4|10488.4|10513.9|10509.9|10491.1|10487.1|124
1648628370000|2022-03-30 08:19:30|10494.1|10490.1|10498.2|10494.2|10498.2|10494.2|10491.4|10487.4|61
1648628380000|2022-03-30 08:19:40|10498.4|10494.4|10508.9|10504.9|10509.6|10505.6|10496.1|10492.1|42
1648628390000|2022-03-30 08:19:50|10508.4|10504.4|10510.4|10506.4|10510.9|10506.9|10506.9|10502.9|19
1648628400000|2022-03-30 08:20:00|10510.1|10506.1|10511.4|10507.4|10514.4|10510.1|10509.9|10505.9|33
1648628410000|2022-03-30 08:20:10|10512.4|10508.4|10513.7|10509.7|10514.9|10510.9|10510.4|10506.4|24
1648628420000|2022-03-30 08:20:20|10513.6|10509.6|10505.2|10501.2|10513.9|10509.9|10500.9|10496.9|50
1648628430000|2022-03-30 08:20:30|10505.4|10501.4|10503.9|10499.9|10508.4|10504.4|10502.1|10498.1|35
1648628440000|2022-03-30 08:20:40|10506.7|10502.7|10507.9|10503.9|10507.9|10503.9|10501.1|10497.1|19
1648628450000|2022-03-30 08:20:50|10508.2|10504.2|10496.4|10492.4|10509.7|10505.7|10492.1|10488.1|74
1648628460000|2022-03-30 08:21:00|10496.1|10492.1|10503.4|10499.4|10504.9|10500.9|10495.9|10491.9|29
1648628470000|2022-03-30 08:21:10|10503.1|10499.1|10489.4|10485.4|10504.4|10500.4|10489.4|10485.4|60
1648628480000|2022-03-30 08:21:20|10488.4|10484.4|10504.9|10500.9|10505.4|10501.4|10486.9|10482.9|35
1648628490000|2022-03-30 08:21:30|10504.4|10500.4|10496.2|10492.2|10504.7|10500.7|10495.9|10491.9|28
1648628500000|2022-03-30 08:21:40|10496.7|10492.7|10496.7|10492.7|10502.9|10498.9|10494.9|10490.9|21
1648628510000|2022-03-30 08:21:50|10497.4|10493.4|10495.9|10491.9|10502.6|10498.6|10495.9|10491.9|16
1648628520000|2022-03-30 08:22:00|10496|10492|10505.2|10501.2|10506.9|10502.9|10496|10492|23
1648628530000|2022-03-30 08:22:10|10504.5|10500.5|10504.9|10500.9|10506.9|10502.9|10500.7|10496.7|20
1648628540000|2022-03-30 08:22:20|10505.4|10501.4|10506.9|10502.9|10515.6|10511.6|10505.4|10501.4|73
1648628550000|2022-03-30 08:22:30|10507.1|10503.1|10511.6|10507.6|10514.6|10510.6|10507.1|10503.1|26
1648628560000|2022-03-30 08:22:40|10511.7|10507.7|10503.6|10499.6|10513.2|10509.2|10501.6|10497.6|20
1648628570000|2022-03-30 08:22:50|10503.9|10499.9|10503.7|10499.7|10504.6|10500.6|10499.6|10495.6|23
1648628580000|2022-03-30 08:23:00|10503.4|10499.4|10505.7|10501.7|10508.7|10504.7|10503.4|10499.4|17
1648628590000|2022-03-30 08:23:10|10506.1|10502.1|10505.1|10501.1|10506.1|10502.1|10502.4|10498.4|8
1648628600000|2022-03-30 08:23:20|10505.2|10501.2|10506.7|10502.7|10506.7|10502.7|10505.2|10501.2|0
1648628610000|2022-03-30 08:23:30|10507.1|10503.1|10501.7|10497.7|10509.7|10505.7|10500.7|10496.7|11
1648628620000|2022-03-30 08:23:40|10501.2|10497.2|10504.9|10500.9|10508.1|10504.1|10500.7|10496.7|10
1648628630000|2022-03-30 08:23:50|10504.4|10500.4|10507.9|10503.9|10507.9|10503.9|10501.1|10497.1|5
1648628640000|2022-03-30 08:24:00|10508.4|10504.4|10501.2|10497.2|10509.4|10505.4|10500.7|10496.7|27
1648628650000|2022-03-30 08:24:10|10500.9|10496.9|10505.5|10501.5|10505.5|10501.5|10500.7|10496.7|10
1648628660000|2022-03-30 08:24:20|10505.7|10501.7|10506.2|10502.2|10506.7|10502.7|10505.2|10501.2|1
1648628670000|2022-03-30 08:24:30|10506.7|10502.7|10498|10494|10507.4|10503.4|10496|10492|12
1648628680000|2022-03-30 08:24:40|10497|10493|10502.4|10498.4|10502.4|10498.4|10497|10493|8
1648628690000|2022-03-30 08:24:50|10503.5|10499.5|10506|10502|10509.4|10505.4|10503.5|10499.5|12
1648628700000|2022-03-30 08:25:00|10507|10503|10512.9|10508.9|10518.9|10514.9|10507|10503|37
1648628710000|2022-03-30 08:25:10|10513|10509|10516.9|10512.9|10519.4|10515.4|10509.5|10505.5|29
1648628720000|2022-03-30 08:25:20|10517.4|10513.4|10518|10514|10519.7|10515.7|10515.2|10511.2|22
1648628730000|2022-03-30 08:25:30|10518.2|10514.2|10516|10512|10521.2|10517.2|10513|10509|57
1648628740000|2022-03-30 08:25:40|10515.5|10511.5|10514.5|10510.5|10519|10515|10514.5|10510.5|21
1648628750000|2022-03-30 08:25:50|10514.2|10510.2|10514|10510|10518.2|10514.2|10513|10509|26
1648628760000|2022-03-30 08:26:00|10514.4|10510.4|10516.5|10512.5|10518.5|10514.5|10514.4|10510.4|12
1648628770000|2022-03-30 08:26:10|10516|10512|10516|10512|10517.5|10513.5|10515|10511|20
1648628780000|2022-03-30 08:26:20|10516.4|10512.4|10511|10507|10519.2|10515.2|10511|10507|18
1648628790000|2022-03-30 08:26:30|10510|10506|10507.4|10503.4|10510|10506|10504|10500|28
1648628800000|2022-03-30 08:26:40|10508.7|10504.7|10518.5|10514.5|10519|10515|10508.2|10504.2|49
1648628810000|2022-03-30 08:26:50|10519.5|10515.5|10520|10516|10520.4|10516.4|10515.5|10511.5|28
1648628820000|2022-03-30 08:27:00|10519.9|10515.9|10518|10514|10520.5|10516.5|10514.5|10510.5|39
1648628830000|2022-03-30 08:27:10|10517.5|10513.5|10520.4|10516.4|10525|10521|10515.5|10511.5|58
1648628840000|2022-03-30 08:27:20|10519.5|10515.5|10530|10526|10531|10527|10519.5|10515.5|34
1648628850000|2022-03-30 08:27:30|10529.7|10525.7|10533.9|10529.9|10537.5|10533.5|10528.5|10524.5|103
1648628860000|2022-03-30 08:27:40|10534.4|10530.4|10538.7|10534.7|10541.8|10537.8|10533.4|10529.4|109
1648628870000|2022-03-30 08:27:50|10539.2|10535.2|10537|10533|10541|10537|10532.3|10528.3|79
1648628880000|2022-03-30 08:28:00|10537.4|10533.4|10540.7|10536.7|10543.2|10539.2|10536.4|10532.4|32
1648628890000|2022-03-30 08:28:10|10539.7|10535.7|10539.2|10535.2|10541.2|10537.2|10535.7|10531.7|48
1648628900000|2022-03-30 08:28:20|10539|10535|10531.5|10527.5|10539|10535|10531|10527|58
1648628910000|2022-03-30 08:28:30|10532|10528|10540.5|10536.5|10543.5|10539.5|10532|10528|62
1648628920000|2022-03-30 08:28:40|10539.8|10535.8|10547.2|10543.2|10549|10545|10538|10534|78
1648628930000|2022-03-30 08:28:50|10547.7|10543.7|10550.2|10546.2|10550.2|10546.2|10542.7|10538.7|52
1648628940000|2022-03-30 08:29:00|10549.7|10545.7|10541.7|10537.7|10554.2|10550.2|10540.7|10536.7|111
1648628950000|2022-03-30 08:29:10|10542|10538|10541.5|10537.5|10543.7|10539.7|10531.2|10527.2|65
1648628960000|2022-03-30 08:29:20|10540.5|10536.5|10538|10534|10543.5|10539.5|10536.5|10532.5|49
1648628970000|2022-03-30 08:29:30|10537.7|10533.7|10540.3|10536.3|10541|10537|10534.7|10530.7|46
1648628980000|2022-03-30 08:29:40|10539.1|10535.1|10529|10525|10539.1|10535.1|10527|10523|94
1648628990000|2022-03-30 08:29:50|10528.6|10524.6|10539.3|10535.3|10543.3|10539.3|10525|10521|116
1648629000000|2022-03-30 08:30:00|10539.7|10535.7|10537.7|10533.7|10543.2|10538.5|10529.2|10525.2|123
1648629010000|2022-03-30 08:30:10|10538.2|10534.2|10538.5|10534.5|10540.2|10536.2|10535.2|10531.2|17
1648629020000|2022-03-30 08:30:20|10538.3|10534.3|10541.7|10537.7|10543.7|10539.7|10537.5|10533.5|32
1648629030000|2022-03-30 08:30:30|10542.7|10538.7|10543|10539|10547.7|10543.7|10541.2|10537.2|33
1648629040000|2022-03-30 08:30:40|10541.7|10537.7|10547|10543|10550|10546|10539.3|10535.3|48
1648629050000|2022-03-30 08:30:50|10548|10544|10550|10546|10553|10549|10548|10544|28
1648629060000|2022-03-30 08:31:00|10549.7|10545.7|10556.2|10552.2|10556.2|10552.2|10547|10543|41
1648629070000|2022-03-30 08:31:10|10556.3|10552.3|10548|10544|10556.5|10552.5|10547.8|10543.8|34
1648629080000|2022-03-30 08:31:20|10549.7|10545.7|10549.2|10545.2|10553.2|10549.2|10547.2|10543.2|24
1648629090000|2022-03-30 08:31:30|10551.2|10547.2|10556|10552|10556.7|10552.7|10548.7|10544.7|21
1648629100000|2022-03-30 08:31:40|10555.2|10551.2|10568.7|10564.7|10571.5|10567.5|10551.7|10547.7|92
1648629110000|2022-03-30 08:31:50|10570.7|10566.7|10564.5|10560.5|10570.7|10566.7|10564.5|10560.5|31
1648629120000|2022-03-30 08:32:00|10565.5|10561.5|10555.5|10551.5|10565.5|10561.5|10554.3|10550.3|52
1648629130000|2022-03-30 08:32:10|10556.7|10552.7|10547.7|10543.7|10556.7|10552.7|10546.7|10542.7|47
1648629140000|2022-03-30 08:32:20|10546.7|10542.7|10550.8|10546.8|10556.2|10552.2|10545.2|10541.2|62
1648629150000|2022-03-30 08:32:30|10551.2|10547.2|10555.3|10551.3|10555.8|10551.8|10549.2|10545.2|32
1648629160000|2022-03-30 08:32:40|10555.7|10551.7|10558.8|10554.8|10560|10556|10553.8|10549.8|13
1648629170000|2022-03-30 08:32:50|10558.2|10554.2|10556.3|10552.3|10559.3|10555.3|10555.3|10551.3|19
1648629180000|2022-03-30 08:33:00|10556|10552|10554|10550|10556|10552|10552|10548|9
1648629190000|2022-03-30 08:33:10|10553.5|10549.5|10552|10548|10554.5|10550.5|10552|10548|2
1648629200000|2022-03-30 08:33:20|10551.8|10547.8|10552.8|10548.8|10553.8|10549.8|10549.8|10545.8|25
1648629210000|2022-03-30 08:33:30|10552.3|10548.3|10550.3|10546.3|10553.3|10549.3|10549|10545|14
1648629220000|2022-03-30 08:33:40|10549.7|10545.7|10553.3|10549.3|10553.3|10549.3|10548.8|10544.8|14
1648629230000|2022-03-30 08:33:50|10553|10549|10561.8|10557.8|10561.8|10557.8|10552.3|10548.3|16
1648629240000|2022-03-30 08:34:00|10562.7|10558.7|10555.3|10551.3|10562.8|10558.8|10554.3|10550.3|22
1648629250000|2022-03-30 08:34:10|10556.3|10552.3|10560.8|10556.8|10560.8|10556.8|10553.8|10549.8|19
1648629260000|2022-03-30 08:34:20|10560.5|10556.5|10560|10556|10562.3|10558.3|10559.8|10555.8|12
1648629270000|2022-03-30 08:34:30|10559.8|10555.8|10561.8|10557.8|10563.2|10558.3|10559.3|10555.2|5
1648629280000|2022-03-30 08:34:40|10561.1|10557.1|10565.3|10561.3|10565.3|10561.3|10558.5|10554.5|20
1648629290000|2022-03-30 08:34:50|10564.3|10560.3|10569.3|10565.3|10572.8|10568.8|10563.8|10559.8|31
1648629300000|2022-03-30 08:35:00|10569.2|10565.2|10570.3|10566.3|10574|10570|10569.2|10565.2|21
1648629310000|2022-03-30 08:35:10|10569.6|10565.6|10568.6|10564.6|10572.8|10568.8|10565.8|10561.8|37
1648629320000|2022-03-30 08:35:20|10568.3|10564.3|10567.8|10563.8|10572.3|10568.3|10567.3|10563.3|48
1648629330000|2022-03-30 08:35:30|10568.1|10564.1|10568|10564|10571.3|10567.3|10567.8|10563.8|10
1648629340000|2022-03-30 08:35:40|10567.8|10563.8|10563.3|10559.3|10567.8|10563.8|10562.8|10558.8|14
1648629350000|2022-03-30 08:35:50|10562.8|10558.8|10566.3|10562.3|10566.8|10562.8|10562|10558|12
1648629360000|2022-03-30 08:36:00|10566.8|10562.8|10562.3|10558.3|10566.8|10562.8|10560.1|10556.1|18
1648629370000|2022-03-30 08:36:10|10562.1|10558.1|10563.8|10559.8|10565.8|10561.8|10562.1|10558.1|4
1648629380000|2022-03-30 08:36:20|10562.3|10558.3|10561.8|10557.8|10563.3|10559.3|10561.3|10557.3|14
1648629390000|2022-03-30 08:36:30|10562|10558|10564.3|10560.3|10564.3|10560.3|10561.1|10557.1|6
1648629400000|2022-03-30 08:36:40|10563.8|10559.8|10565.3|10561.3|10567|10563|10563.8|10559.8|6
1648629410000|2022-03-30 08:36:50|10564.6|10560.6|10565.3|10561.3|10565.3|10561.3|10564.3|10560.3|4
1648629420000|2022-03-30 08:37:00|10565|10561|10555.8|10551.8|10565.3|10561.3|10554.5|10550.5|42
1648629430000|2022-03-30 08:37:10|10554.4|10550.4|10553.1|10549.1|10556.8|10552.8|10551.5|10547.5|22
1648629440000|2022-03-30 08:37:20|10552.8|10548.8|10556.8|10552.8|10556.8|10552.8|10551|10547|15
1648629450000|2022-03-30 08:37:30|10557.3|10553.3|10555.3|10551.3|10559.3|10555.3|10555.3|10551.3|12
1648629460000|2022-03-30 08:37:40|10556.3|10552.3|10558.1|10554.1|10559.3|10555.3|10556.3|10552.3|6
1648629470000|2022-03-30 08:37:50|10557.8|10553.8|10555.3|10551.3|10559.8|10555.8|10555.3|10551.3|8
1648629480000|2022-03-30 08:38:00|10555.1|10551.1|10553.8|10549.8|10555.1|10551.1|10550.8|10546.8|34
1648629490000|2022-03-30 08:38:10|10553.3|10549.3|10555.3|10551.3|10556.3|10552.3|10552.8|10548.8|2
1648629500000|2022-03-30 08:38:20|10554.8|10550.8|10555.8|10551.8|10555.8|10551.8|10554.8|10550.8|1
1648629510000|2022-03-30 08:38:30|10556.1|10552.1|10556.3|10552.3|10557.3|10553.3|10555.8|10551.8|4
1648629520000|2022-03-30 08:38:40|10556|10552|10556.3|10552.3|10560.3|10556.3|10552.8|10548.8|22
1648629530000|2022-03-30 08:38:50|10557.3|10553.3|10557.8|10553.8|10559.8|10555.8|10556.8|10552.8|9
1648629540000|2022-03-30 08:39:00|10557.3|10553.3|10569.8|10565.8|10569.8|10565.8|10556.3|10552.3|28
1648629550000|2022-03-30 08:39:10|10570.1|10566.1|10565.1|10561.1|10575|10571|10565.1|10561.1|40
1648629560000|2022-03-30 08:39:20|10565.6|10561.6|10564.6|10560.6|10567.6|10563.6|10564.1|10560.1|9
1648629570000|2022-03-30 08:39:30|10565|10561|10560.9|10556.9|10565.1|10561.1|10560.9|10556.9|10
1648629580000|2022-03-30 08:39:40|10558.3|10554.3|10561.3|10557.3|10563.1|10559.1|10557.3|10553.3|18
1648629590000|2022-03-30 08:39:50|10560.6|10556.6|10562.6|10558.6|10563.5|10559.5|10559.5|10555.5|9
1648629600000|2022-03-30 08:40:00|10562.1|10558.1|10562.5|10558.5|10565.5|10561.5|10561|10557|15
1648629610000|2022-03-30 08:40:10|10561.5|10557.5|10562|10558|10562.5|10558.5|10558.6|10554.6|16
1648629620000|2022-03-30 08:40:20|10561.5|10557.5|10565.5|10561.5|10566.3|10562.3|10561.5|10557.5|7
1648629630000|2022-03-30 08:40:30|10564|10560|10564|10560|10565.5|10561.5|10564|10560|2
1648629640000|2022-03-30 08:40:40|10563.5|10559.5|10561.8|10557.8|10563.5|10559.5|10560.5|10556.5|8
1648629650000|2022-03-30 08:40:50|10562.3|10558.3|10564|10560|10565|10561|10562|10558|5
1648629660000|2022-03-30 08:41:00|10563.3|10559.3|10571.8|10567.8|10571.8|10567.8|10563.3|10559.3|14
1648629670000|2022-03-30 08:41:10|10573|10569|10569|10565|10574.8|10570.8|10567.3|10563.3|20
1648629680000|2022-03-30 08:41:20|10569.5|10565.5|10575.5|10571.5|10575.5|10571.5|10569.5|10565.5|7
1648629690000|2022-03-30 08:41:30|10575.8|10571.8|10572|10568|10575.8|10571.8|10570.6|10566.6|9
1648629700000|2022-03-30 08:41:40|10571|10567|10571.5|10567.5|10572|10568|10567.6|10563.6|20
1648629710000|2022-03-30 08:41:50|10571.1|10567.1|10570.1|10566.1|10571.5|10567.5|10566.8|10562.8|19
1648629720000|2022-03-30 08:42:00|10571.1|10567.1|10573.5|10569.5|10575.5|10571.5|10570.5|10566.5|9
1648629730000|2022-03-30 08:42:10|10573.3|10569.3|10581.5|10577.5|10582.5|10578.5|10573|10569|31
1648629740000|2022-03-30 08:42:20|10581|10577|10581.9|10577.9|10582.4|10578.4|10580.1|10576.1|12
1648629750000|2022-03-30 08:42:30|10581.4|10577.4|10579.4|10575.4|10582.3|10578.3|10577.4|10573.4|18
1648629760000|2022-03-30 08:42:40|10578.8|10574.8|10585.9|10581.9|10587|10583|10578.4|10574.4|52
1648629770000|2022-03-30 08:42:50|10585.4|10581.4|10589|10585|10591.1|10587.1|10585.4|10581.4|73
1648629780000|2022-03-30 08:43:00|10589.3|10585.3|10597.3|10593.3|10603.6|10599.6|10586.6|10582.6|113
1648629790000|2022-03-30 08:43:10|10596.8|10592.8|10596.6|10592.6|10598.8|10594.8|10593.5|10589.5|44
1648629800000|2022-03-30 08:43:20|10597|10593|10594.8|10590.8|10597|10593|10588|10584|30
1648629810000|2022-03-30 08:43:30|10595.5|10591.5|10597.6|10593.6|10598.8|10594.8|10595.5|10591.5|26
1648629820000|2022-03-30 08:43:40|10597.1|10593.1|10594.3|10590.3|10599.8|10595.8|10594.3|10590.3|35
1648629830000|2022-03-30 08:43:50|10594.5|10590.5|10588.5|10584.5|10594.5|10590.5|10585.8|10581.8|19
1648629840000|2022-03-30 08:44:00|10588.3|10584.3|10586.8|10582.8|10589.6|10585.6|10584.8|10580.8|47
1648629850000|2022-03-30 08:44:10|10585.8|10581.8|10585|10581|10589.3|10585.3|10584|10580|41
1648629860000|2022-03-30 08:44:20|10585.3|10581.3|10585.3|10581.3|10587.8|10583.8|10584.8|10580.8|13
1648629870000|2022-03-30 08:44:30|10584.8|10580.8|10586.3|10582.3|10586.8|10582.8|10584|10580|14
1648629880000|2022-03-30 08:44:40|10587.3|10583.3|10586.3|10582.3|10589.8|10585.8|10585.8|10581.8|13
1648629890000|2022-03-30 08:44:50|10586|10582|10595.3|10591.3|10599.3|10595.3|10582.3|10578.3|44
1648629900000|2022-03-30 08:45:00|10594.8|10590.8|10594.3|10590.3|10598.8|10594.8|10592.8|10588.8|40
1648629910000|2022-03-30 08:45:10|10593.1|10589.1|10590.4|10586.4|10594.8|10590.8|10590.3|10586.3|19
1648629920000|2022-03-30 08:45:20|10590.6|10586.6|10585.3|10581.3|10591.9|10587.9|10585.3|10581.3|31
1648629930000|2022-03-30 08:45:30|10585.8|10581.8|10577.1|10573.1|10587.8|10583.8|10575.9|10571.9|49
1648629940000|2022-03-30 08:45:40|10574.6|10570.6|10571.3|10567.3|10575.6|10571.6|10569.4|10565.4|73
1648629950000|2022-03-30 08:45:50|10570.8|10566.8|10560.6|10556.6|10577.6|10573.6|10556.6|10552.6|65
1648629960000|2022-03-30 08:46:00|10560.1|10556.1|10562.3|10558.3|10563.6|10559.6|10558.8|10554.8|43
1648629970000|2022-03-30 08:46:10|10562.8|10558.8|10563.6|10559.6|10563.9|10559.9|10561.1|10557.1|13
1648629980000|2022-03-30 08:46:20|10563.9|10559.9|10561.6|10557.6|10564.6|10560.6|10560.6|10556.6|23
1648629990000|2022-03-30 08:46:30|10562.1|10558.1|10560.6|10556.6|10565.1|10561.1|10559.1|10555.1|5
1648630000000|2022-03-30 08:46:40|10560.1|10556.1|10558.4|10554.4|10560.9|10556.9|10557.9|10553.9|16
1648630010000|2022-03-30 08:46:50|10558.6|10554.6|10569.3|10565.3|10572.3|10568.3|10557.1|10553.1|29
1648630020000|2022-03-30 08:47:00|10570.3|10566.3|10569.8|10565.8|10572.8|10568.8|10568.8|10564.8|17
1648630030000|2022-03-30 08:47:10|10570.3|10566.3|10573.8|10569.8|10573.8|10569.8|10569.8|10565.8|18
1648630040000|2022-03-30 08:47:20|10572.8|10568.8|10570.8|10566.8|10572.8|10568.8|10568.8|10564.8|19
1648630050000|2022-03-30 08:47:30|10569.3|10565.3|10567.8|10563.8|10570.3|10566.3|10563.8|10559.8|26
1648630060000|2022-03-30 08:47:40|10567.4|10563.4|10565.8|10561.8|10567.8|10563.8|10564.8|10560.8|11
1648630070000|2022-03-30 08:47:50|10567.3|10563.3|10565.3|10561.3|10567.8|10563.8|10564.6|10560.6|6
1648630080000|2022-03-30 08:48:00|10566.8|10562.8|10567.3|10563.3|10568.3|10564.3|10566.8|10562.8|3
1648630090000|2022-03-30 08:48:10|10567.6|10563.6|10572.3|10568.3|10572.4|10568.4|10565.8|10561.8|14
1648630100000|2022-03-30 08:48:20|10573.3|10569.3|10577.8|10573.8|10578.3|10574.3|10573.1|10569.1|14
1648630110000|2022-03-30 08:48:30|10576.8|10572.8|10574.4|10570.4|10576.8|10572.8|10574.3|10570.3|6
1648630120000|2022-03-30 08:48:40|10574.8|10570.8|10572.8|10568.8|10574.8|10570.8|10572.8|10568.8|1
1648630130000|2022-03-30 08:48:50|10571.6|10567.6|10572.3|10568.3|10573.3|10569.3|10571.6|10567.6|7
1648630140000|2022-03-30 08:49:00|10572.4|10568.4|10576.8|10572.8|10578.3|10574.3|10572.4|10568.4|30
1648630150000|2022-03-30 08:49:10|10577.1|10573.1|10575.8|10571.8|10577.1|10573.1|10575.3|10571.3|18
1648630160000|2022-03-30 08:49:20|10576.4|10572.4|10583.3|10579.3|10583.6|10579.6|10576.4|10572.4|14
1648630170000|2022-03-30 08:49:30|10582.6|10578.6|10580.8|10576.8|10582.6|10578.6|10573.3|10569.3|32
1648630180000|2022-03-30 08:49:40|10579.8|10575.8|10579.6|10575.6|10584.3|10580.3|10579.3|10575.3|13
1648630190000|2022-03-30 08:49:50|10580.2|10576.2|10580.3|10576.3|10581.8|10577.8|10575.1|10571.1|20
1648630200000|2022-03-30 08:50:00|10580.9|10576.9|10583.3|10579.3|10583.8|10579.8|10579.3|10575.3|11
1648630210000|2022-03-30 08:50:10|10583.4|10579.4|10584.9|10580.9|10585.9|10581.9|10582.3|10578.3|14
1648630220000|2022-03-30 08:50:20|10583.4|10579.4|10579.4|10575.4|10583.4|10579.4|10578.9|10574.9|18
1648630230000|2022-03-30 08:50:30|10579.3|10575.3|10583.9|10579.9|10584.4|10580.4|10578.9|10574.9|2
1648630240000|2022-03-30 08:50:40|10584.4|10580.4|10583.4|10579.4|10585.4|10581.4|10583.3|10579.3|15
1648630250000|2022-03-30 08:50:50|10582.4|10578.4|10584.4|10580.4|10585.4|10581.4|10578.4|10574.4|18
1648630260000|2022-03-30 08:51:00|10583.9|10579.9|10583.9|10579.9|10586.8|10582.8|10583.6|10579.6|12
1648630270000|2022-03-30 08:51:10|10584.6|10580.6|10584.4|10580.4|10587.4|10583.4|10583.9|10579.9|19
1648630280000|2022-03-30 08:51:20|10583.2|10579.2|10583.4|10579.4|10583.8|10579.8|10580.6|10576.6|28
1648630290000|2022-03-30 08:51:30|10581.9|10577.9|10579.1|10575.1|10582.9|10578.9|10579.1|10575.1|23
1648630300000|2022-03-30 08:51:40|10579.4|10575.4|10584.6|10580.6|10584.6|10580.6|10578.6|10574.6|17
1648630310000|2022-03-30 08:51:50|10584.1|10580.1|10575.6|10571.6|10584.6|10580.6|10575.6|10571.6|9
1648630320000|2022-03-30 08:52:00|10575.9|10571.9|10575.1|10571.1|10577.6|10573.6|10575.1|10571.1|12
1648630330000|2022-03-30 08:52:10|10575.6|10571.6|10575.6|10571.6|10580.2|10576.2|10575.1|10571.1|12
1648630340000|2022-03-30 08:52:20|10573.9|10569.9|10581.6|10577.6|10582.1|10578.1|10572.1|10568.1|20
1648630350000|2022-03-30 08:52:30|10580.9|10576.9|10578.6|10574.6|10580.9|10576.9|10578.6|10574.6|5
1648630360000|2022-03-30 08:52:40|10579.1|10575.1|10579.6|10575.6|10581.9|10577.9|10578.1|10574.1|28
1648630370000|2022-03-30 08:52:50|10579.7|10575.7|10581.4|10577.4|10582.6|10578.6|10578.6|10574.6|15
1648630380000|2022-03-30 08:53:00|10581.6|10577.6|10575.6|10571.6|10581.6|10577.6|10575.6|10571.6|3
1648630390000|2022-03-30 08:53:10|10575.2|10571.2|10569.1|10565.1|10575.2|10571.2|10567.2|10563.2|20
1648630400000|2022-03-30 08:53:20|10568.7|10564.7|10572.4|10568.4|10572.4|10568.4|10568.6|10564.6|11
1648630410000|2022-03-30 08:53:30|10571.9|10567.9|10568.9|10564.9|10571.9|10567.9|10568.4|10564.4|14
1648630420000|2022-03-30 08:53:40|10568.6|10564.6|10565.1|10561.1|10568.6|10564.6|10564.1|10560.1|18
1648630430000|2022-03-30 08:53:50|10566.6|10562.6|10573.1|10569.1|10573.1|10569.1|10566.1|10562.1|20
1648630440000|2022-03-30 08:54:00|10572|10568|10571.6|10567.6|10572.1|10568.1|10568.2|10564.2|12
1648630450000|2022-03-30 08:54:10|10571.9|10567.9|10575.6|10571.6|10575.6|10571.6|10571.2|10567.2|1
1648630460000|2022-03-30 08:54:20|10575.2|10571.2|10573.6|10569.6|10575.2|10571.2|10572.6|10568.6|5
1648630470000|2022-03-30 08:54:30|10573.9|10569.9|10570.9|10566.9|10574.6|10570.6|10570.1|10566.1|9
1648630480000|2022-03-30 08:54:40|10571.1|10567.1|10572.1|10568.1|10572.6|10568.6|10571.1|10567.1|5
1648630490000|2022-03-30 08:54:50|10571.6|10567.6|10572.7|10568.7|10573.4|10569.4|10571.1|10567.1|5
1648630500000|2022-03-30 08:55:00|10572.6|10568.6|10570.6|10566.6|10572.6|10568.6|10569.1|10565.1|9
1648630510000|2022-03-30 08:55:10|10570.2|10566.2|10570.1|10566.1|10570.2|10566.2|10570.1|10566.1|0
1648630520000|2022-03-30 08:55:20|10571.1|10567.1|10572.1|10568.1|10573.4|10569.4|10570.1|10566.1|9
1648630530000|2022-03-30 08:55:30|10573.4|10569.4|10580.2|10576.2|10582.1|10578.1|10573.4|10569.4|14
1648630540000|2022-03-30 08:55:40|10580.6|10576.6|10581.1|10577.1|10585.1|10581.1|10580.4|10576.4|18
1648630550000|2022-03-30 08:55:50|10581.4|10577.4|10586.4|10582.4|10587.9|10583.9|10580.6|10576.6|33
1648630560000|2022-03-30 08:56:00|10586.6|10582.6|10583.4|10579.4|10588.1|10584.1|10583.4|10579.4|8
1648630570000|2022-03-30 08:56:10|10583.9|10579.9|10576.4|10572.4|10583.9|10579.9|10576.1|10572.1|15
1648630580000|2022-03-30 08:56:20|10576.6|10572.6|10579.9|10575.9|10582.4|10578.4|10576.6|10572.6|13
1648630590000|2022-03-30 08:56:30|10579.4|10575.4|10577.4|10573.4|10579.4|10575.4|10575.3|10571.3|7
1648630600000|2022-03-30 08:56:40|10576.7|10572.7|10579.7|10575.7|10580.4|10576.4|10576.7|10572.7|5
1648630610000|2022-03-30 08:56:50|10579.2|10575.2|10580.1|10576.1|10580.2|10576.2|10577.2|10573.2|12
1648630620000|2022-03-30 08:57:00|10580.2|10576.2|10578.2|10574.2|10583.2|10579.2|10577.9|10573.9|2
1648630630000|2022-03-30 08:57:10|10577.1|10573.1|10579.2|10575.2|10579.6|10575.6|10576.7|10572.7|4
1648630640000|2022-03-30 08:57:20|10577.2|10573.2|10578.2|10574.2|10578.2|10574.2|10574.9|10570.9|2
1648630650000|2022-03-30 08:57:30|10577.9|10573.9|10581.9|10577.9|10583.1|10579.1|10577.4|10573.4|11
1648630660000|2022-03-30 08:57:40|10581.7|10577.7|10580|10576|10582.2|10578.2|10577.9|10573.9|4
1648630670000|2022-03-30 08:57:50|10580.4|10576.4|10583.4|10579.4|10584.2|10580.2|10579.2|10575.2|4
1648630680000|2022-03-30 08:58:00|10583.9|10579.9|10583.4|10579.4|10584.7|10580.7|10581.7|10577.7|14
1648630690000|2022-03-30 08:58:10|10584.4|10580.4|10585.4|10581.4|10586.4|10582.4|10584.2|10580.2|6
1648630700000|2022-03-30 08:58:20|10585.7|10581.7|10589.5|10585.5|10590.4|10586.4|10585|10581|14
1648630710000|2022-03-30 08:58:30|10589.4|10585.4|10598.7|10594.7|10600.7|10596.7|10589.4|10585.4|53
1648630720000|2022-03-30 08:58:40|10598.4|10594.4|10597.7|10593.7|10599.4|10595.4|10597.2|10593.2|14
1648630730000|2022-03-30 08:58:50|10598.2|10594.2|10599.2|10595.2|10601.7|10597.7|10597.2|10593.2|7
1648630740000|2022-03-30 08:59:00|10599.7|10595.7|10597.7|10593.7|10599.7|10595.7|10596.7|10592.7|40
1648630750000|2022-03-30 08:59:10|10597.4|10593.4|10596.4|10592.4|10598.7|10594.7|10595.2|10591.2|13
1648630760000|2022-03-30 08:59:20|10596.2|10592.2|10596.7|10592.7|10598.7|10594.7|10595.9|10591.9|12
1648630770000|2022-03-30 08:59:30|10596.4|10592.4|10599|10595|10601.2|10597.2|10595.2|10591.2|14
1648630780000|2022-03-30 08:59:40|10599.2|10595.2|10595|10591|10599.7|10595.7|10594.2|10590.2|6
1648630790000|2022-03-30 08:59:50|10595.2|10591.2|10589.4|10585.4|10595.2|10591.2|10586.9|10582.9|25
1648630800000|2022-03-30 09:00:00|10589|10585|10594.4|10590.4|10594.9|10590.9|10588.9|10584.9|22
1648630810000|2022-03-30 09:00:10|10595.4|10591.4|10599.9|10595.9|10600.7|10596.7|10595.2|10591.2|26
1648630820000|2022-03-30 09:00:20|10600.2|10596.2|10599.2|10595.2|10601.9|10597.9|10597.9|10593.9|18
1648630830000|2022-03-30 09:00:30|10599|10595|10606|10602|10606|10602|10596.9|10592.9|30
1648630840000|2022-03-30 09:00:40|10603.9|10599.9|10601.4|10597.4|10605.9|10601.9|10600.9|10596.9|11
1648630850000|2022-03-30 09:00:50|10600.7|10596.7|10603.4|10599.4|10605.9|10601.9|10600.5|10596.5|18
1648630860000|2022-03-30 09:01:00|10603.7|10599.7|10602.4|10598.4|10603.7|10599.7|10600.9|10596.9|7
1648630870000|2022-03-30 09:01:10|10602.2|10598.2|10601.5|10597.5|10604.9|10600.9|10599.4|10595.4|21
1648630880000|2022-03-30 09:01:20|10601.7|10597.7|10600.9|10596.9|10602.9|10598.9|10599.9|10595.9|9
1648630890000|2022-03-30 09:01:30|10601.5|10597.5|10597.7|10593.7|10602.9|10598.9|10597.2|10593.2|18
1648630900000|2022-03-30 09:01:40|10598|10594|10599.7|10595.7|10602.2|10598.2|10598|10594|13
1648630910000|2022-03-30 09:01:50|10599.9|10595.9|10600.2|10596.2|10600.7|10596.7|10598.9|10594.9|9
1648630920000|2022-03-30 09:02:00|10601.7|10597.7|10616.9|10612.9|10618.2|10614.2|10601.2|10597.2|132
1648630930000|2022-03-30 09:02:10|10616.2|10612.2|10628.2|10624.2|10628.7|10624.7|10615.9|10611.9|121
1648630940000|2022-03-30 09:02:20|10628.9|10624.9|10627.7|10623.7|10630|10626|10624.2|10620.2|61
1648630950000|2022-03-30 09:02:30|10627.9|10623.9|10627.7|10623.7|10632.9|10628.9|10621.9|10616.2|117
1648630960000|2022-03-30 09:02:40|10627.4|10623.4|10624.2|10620.2|10629.2|10625.2|10623|10619|60
1648630970000|2022-03-30 09:02:50|10625.4|10621.4|10625.2|10621.2|10627.7|10623.7|10620.5|10616.5|52
1648630980000|2022-03-30 09:03:00|10624.4|10620.4|10624.2|10620.2|10626.2|10622.2|10623.4|10619.4|26
1648630990000|2022-03-30 09:03:10|10624|10620|10623.7|10619.7|10626.2|10622.2|10620.2|10616.2|34
1648631000000|2022-03-30 09:03:20|10623.5|10619.5|10623.2|10619.2|10624.7|10620.7|10619.2|10615.2|44
1648631010000|2022-03-30 09:03:30|10623.7|10619.7|10624.7|10620.7|10625.7|10621.7|10623.2|10619.2|5
1648631020000|2022-03-30 09:03:40|10625|10621|10622.2|10618.2|10626.7|10622.7|10621.7|10617.7|10
1648631030000|2022-03-30 09:03:50|10622.7|10618.7|10620.7|10616.7|10622.7|10618.7|10618.7|10614.7|29
1648631040000|2022-03-30 09:04:00|10619.7|10615.7|10613.7|10609.7|10621|10617|10612.2|10608.2|34
1648631050000|2022-03-30 09:04:10|10614|10610|10612.3|10608.3|10616.4|10612.4|10612.3|10608.3|47
1648631060000|2022-03-30 09:04:20|10612.7|10608.7|10612.7|10608.7|10619.5|10615.5|10612.7|10608.7|48
1648631070000|2022-03-30 09:04:30|10614.2|10610.2|10618.2|10614.2|10619.7|10615.7|10614.2|10610.2|20
1648631080000|2022-03-30 09:04:40|10618.9|10614.9|10613.5|10609.5|10619.7|10615.7|10613.5|10609.5|13
1648631090000|2022-03-30 09:04:50|10612.7|10608.7|10613.2|10609.2|10613.7|10609.7|10608.2|10604.2|57
1648631100000|2022-03-30 09:05:00|10614.5|10610.5|10615.7|10611.7|10618.7|10614.7|10612.7|10608.7|30
1648631110000|2022-03-30 09:05:10|10616|10612|10614.2|10610.2|10622.7|10618.7|10612.2|10608.2|34
1648631120000|2022-03-30 09:05:20|10617.7|10613.7|10618.2|10614.2|10619.2|10615.2|10614|10610|26
1648631130000|2022-03-30 09:05:30|10617.5|10613.5|10618.5|10614.5|10619|10615|10615.8|10611.8|10
1648631140000|2022-03-30 09:05:40|10618|10614|10621.2|10617.2|10621.9|10617.9|10616.7|10612.7|17
1648631150000|2022-03-30 09:05:50|10621.7|10617.7|10620.7|10616.7|10624.7|10620.7|10617.7|10613.7|24
1648631160000|2022-03-30 09:06:00|10620.3|10616.3|10618.7|10614.7|10620.3|10616.3|10616.7|10612.7|15
1648631170000|2022-03-30 09:06:10|10619.2|10615.2|10616.5|10612.5|10619.5|10615.5|10614.7|10610.7|22
1648631180000|2022-03-30 09:06:20|10618.3|10614.3|10618.2|10614.2|10620.2|10616.2|10617.7|10613.7|6
1648631190000|2022-03-30 09:06:30|10618|10614|10615.7|10611.7|10620|10616|10615.7|10611.7|16
1648631200000|2022-03-30 09:06:40|10615|10611|10610.7|10606.7|10616.7|10612.7|10610.7|10606.7|20
1648631210000|2022-03-30 09:06:50|10611|10607|10611.2|10607.2|10613.7|10609.7|10610.2|10606.2|22
1648631220000|2022-03-30 09:07:00|10610.7|10606.7|10616.8|10612.8|10620|10616|10610.7|10606.7|22
1648631230000|2022-03-30 09:07:10|10616.7|10612.7|10616.7|10612.7|10619.2|10615.2|10616.7|10612.7|17
1648631240000|2022-03-30 09:07:20|10617.7|10613.7|10618.7|10614.7|10618.7|10614.7|10616.7|10612.7|19
1648631250000|2022-03-30 09:07:30|10619.2|10615.2|10622.2|10618.2|10622.7|10618.7|10618.7|10614.7|6
1648631260000|2022-03-30 09:07:40|10622.5|10618.5|10636|10632|10636.2|10632.2|10622.5|10618.5|79
1648631270000|2022-03-30 09:07:50|10635.7|10631.7|10633|10629|10637|10633|10632.7|10628.7|18
1648631280000|2022-03-30 09:08:00|10632.7|10628.7|10630.7|10626.7|10634.2|10630.2|10628.7|10624.4|72
1648631290000|2022-03-30 09:08:10|10630.3|10626.3|10632.3|10628.3|10633.7|10629.7|10628.7|10624.7|13
1648631300000|2022-03-30 09:08:20|10631.2|10627.2|10626|10622|10631.7|10627.7|10625.5|10621.5|21
1648631310000|2022-03-30 09:08:30|10626.2|10622.2|10638|10634|10638|10634|10626.2|10622.2|33
1648631320000|2022-03-30 09:08:40|10638.7|10634.7|10645.3|10641.3|10650.5|10646.5|10638.7|10634.7|594
1648631330000|2022-03-30 09:08:50|10645.7|10641.7|10653.2|10649.2|10655.2|10651.2|10644.5|10640.5|140
1648631340000|2022-03-30 09:09:00|10653.7|10649.7|10648.5|10644.5|10653.7|10649.7|10645.5|10641.5|66
1648631350000|2022-03-30 09:09:10|10649|10645|10639.3|10635.3|10649|10645|10639.3|10635.3|102
1648631360000|2022-03-30 09:09:20|10638.8|10634.8|10633.8|10629.8|10639.3|10635.3|10633.3|10629.3|32
1648631370000|2022-03-30 09:09:30|10634.2|10630.2|10634.8|10630.8|10638.3|10634.3|10632.3|10628.3|22
1648631380000|2022-03-30 09:09:40|10634.3|10630.3|10631.3|10627.3|10635.7|10631.7|10630.8|10626.8|78
1648631390000|2022-03-30 09:09:50|10631.2|10627.2|10624.8|10620.8|10633|10629|10624.8|10620.8|34
1648631400000|2022-03-30 09:10:00|10625.2|10621.2|10633.3|10629.3|10634|10630|10625.2|10621.2|39
1648631410000|2022-03-30 09:10:10|10632.7|10628.7|10630.8|10626.8|10636.7|10632.7|10630.3|10626.3|24
1648631420000|2022-03-30 09:10:20|10632|10628|10631.6|10627.6|10636.3|10632.3|10631.6|10627.6|13
1648631430000|2022-03-30 09:10:30|10631.3|10627.3|10631.3|10627.3|10634.8|10630.8|10628.3|10624.3|21
1648631440000|2022-03-30 09:10:40|10630|10626|10631.8|10627.8|10632.3|10628.3|10629.3|10625.3|21
1648631450000|2022-03-30 09:10:50|10632.5|10628.5|10628.3|10624.3|10632.8|10628.8|10627.6|10623.6|10
1648631460000|2022-03-30 09:11:00|10628.8|10624.8|10628.2|10624.2|10629.3|10625.3|10627.7|10623.7|11
1648631470000|2022-03-30 09:11:10|10628.3|10624.3|10623.3|10619.3|10628.7|10624.7|10623.3|10619.3|26
1648631480000|2022-03-30 09:11:20|10623|10619|10626|10622|10626|10622|10621.6|10617.6|42
1648631490000|2022-03-30 09:11:30|10626.3|10622.3|10626.3|10622.3|10628.2|10624.2|10625.3|10621.3|15
1648631500000|2022-03-30 09:11:40|10626.8|10622.8|10636.3|10632.3|10636.8|10632.8|10626.8|10622.8|65
1648631510000|2022-03-30 09:11:50|10636.8|10632.8|10637.3|10633.3|10638.3|10634.3|10633.3|10629.3|34
1648631520000|2022-03-30 09:12:00|10637.8|10633.8|10643.3|10639.3|10643.8|10639.8|10636.3|10632.3|36
1648631530000|2022-03-30 09:12:10|10644.8|10640.8|10640.2|10636.2|10646.8|10642.8|10636.3|10632.3|91
1648631540000|2022-03-30 09:12:20|10638.7|10634.7|10638.8|10634.8|10642.7|10638.7|10637.3|10633.3|39
1648631550000|2022-03-30 09:12:30|10638.5|10634.5|10637.2|10633.2|10642.8|10638.8|10637.2|10633.2|25
1648631560000|2022-03-30 09:12:40|10637.3|10633.3|10635.3|10631.3|10638.8|10634.8|10634.3|10630.3|22
1648631570000|2022-03-30 09:12:50|10635|10631|10629.8|10625.8|10635|10631|10629.6|10625.6|20
1648631580000|2022-03-30 09:13:00|10630.5|10626.5|10629.3|10625.3|10631.3|10627.3|10628.8|10624.8|19
1648631590000|2022-03-30 09:13:10|10628.8|10624.8|10627.6|10623.6|10629.3|10625.3|10623.8|10619.8|49
1648631600000|2022-03-30 09:13:20|10627.3|10623.3|10625|10621|10627.3|10623.3|10621.6|10617.6|59
1648631610000|2022-03-30 09:13:30|10625.1|10621.1|10625.6|10621.6|10626.1|10622.1|10622.1|10618.1|11
1648631620000|2022-03-30 09:13:40|10627.3|10623.3|10627.6|10623.6|10630.1|10626.1|10627.3|10623.3|12
1648631630000|2022-03-30 09:13:50|10628|10624|10631.1|10627.1|10631.6|10627.6|10627.6|10623.6|14
1648631640000|2022-03-30 09:14:00|10630.5|10626.5|10625.8|10621.8|10630.5|10626.5|10625.8|10621.8|17
1648631650000|2022-03-30 09:14:10|10627.7|10623.7|10629|10625|10632.5|10628.5|10626.1|10622.1|21
1648631660000|2022-03-30 09:14:20|10628.8|10624.8|10634.6|10630.6|10634.6|10630.6|10627.6|10623.6|19
1648631670000|2022-03-30 09:14:30|10637.6|10633.6|10635.6|10631.6|10639.1|10635.1|10633.6|10629.6|23
1648631680000|2022-03-30 09:14:40|10635.5|10631.5|10635.6|10631.6|10637|10633|10634.3|10630.3|21
1648631690000|2022-03-30 09:14:50|10635.1|10631.1|10630.6|10626.6|10635.6|10631.6|10630.6|10626.6|15
1648631700000|2022-03-30 09:15:00|10631.1|10627.1|10629.8|10625.8|10631.6|10627.6|10628.9|10624.9|38
1648631710000|2022-03-30 09:15:10|10629.4|10625.4|10624.3|10620.3|10629.4|10625.4|10624.3|10620.3|15
1648631720000|2022-03-30 09:15:20|10624.4|10620.4|10624.3|10620.3|10626.4|10622.4|10622.1|10618.1|37
1648631730000|2022-03-30 09:15:30|10624.4|10620.4|10624.4|10620.4|10624.8|10620.8|10622.6|10618.6|6
1648631740000|2022-03-30 09:15:40|10624.1|10620.1|10625.9|10621.9|10626.9|10622.9|10623.4|10619.4|15
1648631750000|2022-03-30 09:15:50|10626.9|10622.9|10626.4|10622.4|10627.4|10623.4|10625.4|10621.4|9
1648631760000|2022-03-30 09:16:00|10627.4|10623.4|10629.1|10625.1|10633.4|10629.4|10626.9|10622.9|22
1648631770000|2022-03-30 09:16:10|10629.4|10625.4|10630.4|10626.4|10630.4|10626.4|10626.9|10622.9|13
1648631780000|2022-03-30 09:16:20|10629.8|10625.8|10631.1|10627.1|10632.9|10628.9|10629.8|10625.8|3
1648631790000|2022-03-30 09:16:30|10630.9|10626.9|10628.4|10624.4|10632.9|10628.9|10626.9|10622.9|16
1648631800000|2022-03-30 09:16:40|10627.6|10623.6|10631.4|10627.4|10631.9|10627.9|10627.3|10623.1|21
1648631810000|2022-03-30 09:16:50|10631.6|10627.6|10631.4|10627.4|10632.4|10628.4|10630.9|10626.9|12
1648631820000|2022-03-30 09:17:00|10628.8|10624.8|10626.3|10622.3|10628.9|10624.9|10625.9|10621.9|20
1648631830000|2022-03-30 09:17:10|10625.9|10621.9|10625.9|10621.9|10626.6|10622.6|10623.4|10619.4|10
1648631840000|2022-03-30 09:17:20|10626.3|10622.3|10624.4|10620.4|10627.3|10623.3|10623.9|10619.9|5
1648631850000|2022-03-30 09:17:30|10624.1|10620.1|10625.9|10621.9|10626.4|10622.4|10623.8|10619.8|5
1648631860000|2022-03-30 09:17:40|10626.3|10622.3|10626.9|10622.9|10629.3|10625.3|10626.3|10622.3|11
1648631870000|2022-03-30 09:17:50|10626.6|10622.6|10634.6|10630.6|10637.4|10633.4|10625.9|10621.9|63
1648631880000|2022-03-30 09:18:00|10634.3|10630.3|10634.8|10630.8|10636.8|10632.8|10631.8|10627.8|33
1648631890000|2022-03-30 09:18:10|10634.4|10630.4|10633.4|10629.4|10636.3|10632.3|10633.4|10629.4|3
1648631900000|2022-03-30 09:18:20|10633.3|10629.3|10633.4|10629.4|10633.8|10629.8|10629.8|10625.8|9
1648631910000|2022-03-30 09:18:30|10633.3|10629.3|10630.4|10626.4|10634.8|10630.8|10626.7|10622.7|41
1648631920000|2022-03-30 09:18:40|10630.6|10626.6|10633.6|10629.6|10633.6|10629.6|10626.6|10622.6|13
1648631930000|2022-03-30 09:18:50|10634.1|10630.1|10632.6|10628.6|10635.1|10631.1|10631.6|10627.6|10
1648631940000|2022-03-30 09:19:00|10632.9|10628.9|10625.9|10621.9|10632.9|10628.9|10625.9|10621.9|15
1648631950000|2022-03-30 09:19:10|10625.6|10621.6|10623.1|10619.1|10625.6|10621.6|10620.6|10616.6|15
1648631960000|2022-03-30 09:19:20|10624.8|10620.8|10626.6|10622.6|10629.7|10625.7|10624.8|10620.8|27
1648631970000|2022-03-30 09:19:30|10626.9|10622.9|10626.6|10622.6|10627.1|10623.1|10624.9|10620.9|12
1648631980000|2022-03-30 09:19:40|10625.6|10621.6|10624.1|10620.1|10625.6|10621.6|10622.6|10618.6|3
1648631990000|2022-03-30 09:19:50|10627.2|10623.2|10631.4|10627.4|10631.9|10627.9|10625.6|10621.6|19
1648632000000|2022-03-30 09:20:00|10631.9|10627.9|10627.2|10623.2|10631.9|10627.9|10627.2|10623.2|21
1648632010000|2022-03-30 09:20:10|10626.9|10622.9|10619.7|10615.7|10626.9|10622.9|10618.2|10614.2|34
1648632020000|2022-03-30 09:20:20|10619.4|10615.4|10617.4|10613.4|10619.9|10615.9|10616.9|10612.9|37
1648632030000|2022-03-30 09:20:30|10618.4|10614.4|10615.9|10611.9|10618.4|10614.4|10615.6|10611.6|17
1648632040000|2022-03-30 09:20:40|10614.9|10610.9|10610.7|10606.7|10616.6|10612.6|10607.6|10603.6|53
1648632050000|2022-03-30 09:20:50|10610.6|10606.6|10611.6|10607.6|10612.6|10608.6|10608.6|10604.6|17
1648632060000|2022-03-30 09:21:00|10611.1|10607.1|10614.5|10610.5|10614.9|10610.9|10611|10607|22
1648632070000|2022-03-30 09:21:10|10615.4|10611.4|10613.5|10609.5|10615.4|10611.4|10611.4|10607.4|15
1648632080000|2022-03-30 09:21:20|10613.2|10609.2|10615.4|10611.4|10616|10612|10611.7|10607.7|12
1648632090000|2022-03-30 09:21:30|10615.7|10611.7|10614.4|10610.4|10615.7|10611.7|10614.4|10610.4|1
1648632100000|2022-03-30 09:21:40|10614.7|10610.7|10611.2|10607.2|10615.4|10611.4|10611|10607|9
1648632110000|2022-03-30 09:21:50|10611|10607|10611.9|10607.9|10611.9|10607.9|10609.9|10605.9|7
1648632120000|2022-03-30 09:22:00|10612|10608|10612.4|10608.4|10616|10612|10611|10607|33
1648632130000|2022-03-30 09:22:10|10611.9|10607.9|10613.5|10609.5|10614.2|10610.2|10611.9|10607.9|11
1648632140000|2022-03-30 09:22:20|10613.9|10609.9|10627.1|10623.1|10627.6|10623.6|10613.5|10609.5|51
1648632150000|2022-03-30 09:22:30|10626.7|10622.7|10618.9|10614.9|10626.7|10622.7|10618.9|10614.9|20
1648632160000|2022-03-30 09:22:40|10619.4|10615.4|10615.9|10611.9|10619.4|10615.4|10614.9|10610.9|19
1648632170000|2022-03-30 09:22:50|10615.5|10611.5|10613.7|10609.7|10618.6|10614.6|10613.7|10609.7|25
1648632180000|2022-03-30 09:23:00|10614.2|10610.2|10615.7|10611.7|10617.9|10613.9|10614.2|10610.2|7
1648632190000|2022-03-30 09:23:10|10617.9|10613.9|10619.2|10615.2|10619.6|10615.6|10616.9|10612.9|24
1648632200000|2022-03-30 09:23:20|10618.7|10614.7|10624.6|10620.6|10625.2|10621.2|10618.7|10614.7|8
1648632210000|2022-03-30 09:23:30|10623.9|10619.9|10621|10617|10624|10620|10620.2|10616.2|15
1648632220000|2022-03-30 09:23:40|10620.7|10616.7|10617.5|10613.5|10620.7|10616.7|10616|10612|14
1648632230000|2022-03-30 09:23:50|10615.5|10611.5|10616|10612|10617.5|10613.5|10614|10610|2
1648632240000|2022-03-30 09:24:00|10616.4|10612.4|10617.5|10613.5|10617.5|10613.5|10614.2|10610.2|24
1648632250000|2022-03-30 09:24:10|10616|10612|10611.5|10607.5|10617.5|10613.5|10608.9|10604.9|80
1648632260000|2022-03-30 09:24:20|10611.4|10607.4|10612.4|10608.4|10617.4|10613.4|10611.4|10607.4|32
1648632270000|2022-03-30 09:24:30|10611.9|10607.9|10611.2|10607.2|10612.9|10608.9|10608.9|10604.9|7
1648632280000|2022-03-30 09:24:40|10610.7|10606.7|10611.9|10607.9|10611.9|10607.9|10608.9|10604.9|17
1648632290000|2022-03-30 09:24:50|10611.4|10607.4|10611.9|10607.9|10613.9|10609.9|10611.4|10607.4|12
1648632300000|2022-03-30 09:25:00|10611.4|10607.4|10608.2|10604.2|10611.4|10607.4|10606.7|10602.7|30
1648632310000|2022-03-30 09:25:10|10607.9|10603.9|10615.7|10611.7|10616.2|10612.2|10606.7|10602.7|29
1648632320000|2022-03-30 09:25:20|10616|10612|10616.7|10612.7|10618.2|10614.2|10614.9|10610.9|7
1648632330000|2022-03-30 09:25:30|10617|10613|10618|10614|10619.9|10615.9|10617|10613|21
1648632340000|2022-03-30 09:25:40|10616.7|10612.7|10615.9|10611.9|10616.7|10612.7|10615|10611|2
1648632350000|2022-03-30 09:25:50|10615.4|10611.4|10615.4|10611.4|10615.4|10611.4|10614.9|10610.9|0
1648632360000|2022-03-30 09:26:00|10614.7|10610.7|10615.9|10611.9|10615.9|10611.9|10612.4|10608.4|8
1648632370000|2022-03-30 09:26:10|10617.2|10613.2|10614.9|10610.9|10617.9|10613.9|10614.5|10610.5|1
1648632380000|2022-03-30 09:26:20|10615.9|10611.9|10613.5|10609.5|10616|10612|10612.3|10608.3|5
1648632390000|2022-03-30 09:26:30|10612.5|10608.5|10617|10613|10617|10613|10611.5|10607.5|10
1648632400000|2022-03-30 09:26:40|10618|10614|10617.7|10613.7|10619.2|10615.2|10617.7|10613.7|10
1648632410000|2022-03-30 09:26:50|10618|10614|10613.2|10609.2|10619.7|10615.7|10613.2|10609.2|23
1648632420000|2022-03-30 09:27:00|10613.5|10609.5|10614.7|10610.7|10615.7|10611.7|10613.5|10609.5|2
1648632430000|2022-03-30 09:27:10|10615|10611|10617.3|10613.3|10620.8|10616.8|10614.2|10610.2|9
1648632440000|2022-03-30 09:27:20|10616.2|10612.2|10615.3|10611.3|10618.3|10614.3|10613.8|10609.8|11
1648632450000|2022-03-30 09:27:30|10615.2|10611.2|10614.5|10610.5|10617.8|10613.8|10613.7|10609.7|12
1648632460000|2022-03-30 09:27:40|10614.2|10610.2|10610.8|10606.8|10614.5|10610.5|10608.3|10604.3|22
1648632470000|2022-03-30 09:27:50|10612.3|10608.3|10614.3|10610.3|10614.3|10610.3|10612.3|10608.3|5
1648632480000|2022-03-30 09:28:00|10614.7|10610.7|10611.2|10607.2|10614.7|10610.7|10610.7|10606.7|9
1648632490000|2022-03-30 09:28:10|10610.5|10606.5|10610.7|10606.7|10610.7|10606.7|10607.7|10603.7|6
1648632500000|2022-03-30 09:28:20|10611.7|10607.7|10610.7|10606.7|10614.7|10610.7|10610.7|10606.7|12
1648632510000|2022-03-30 09:28:30|10610.2|10606.2|10610.3|10606.3|10610.7|10606.7|10609.7|10605.7|5
1648632520000|2022-03-30 09:28:40|10610|10606|10608.3|10604.3|10610|10606|10607.7|10603.7|3
1648632530000|2022-03-30 09:28:50|10608|10604|10604.8|10600.8|10608.2|10604.2|10604.8|10600.8|17
1648632540000|2022-03-30 09:29:00|10604.5|10600.5|10597.1|10593.1|10604.8|10600.8|10595.3|10591.3|51
1648632550000|2022-03-30 09:29:10|10597.3|10593.3|10590.8|10586.8|10601.8|10597.8|10585.3|10581.3|72
1648632560000|2022-03-30 09:29:20|10589.3|10585.3|10589.1|10585.1|10591.1|10587.1|10586.1|10582.1|49
1648632570000|2022-03-30 09:29:30|10590.2|10586.2|10588.6|10584.6|10590.2|10586.2|10587.1|10583.1|21
1648632580000|2022-03-30 09:29:40|10588.5|10584.5|10586.1|10582.1|10588.5|10584.5|10584.1|10580.1|17
1648632590000|2022-03-30 09:29:50|10586.6|10582.6|10583.6|10579.6|10586.6|10582.6|10583.3|10579.3|6
1648632600000|2022-03-30 09:30:00|10584.3|10580.3|10577.3|10573.3|10585.3|10581.3|10577.3|10573.3|40
1648632610000|2022-03-30 09:30:10|10577.6|10573.6|10579.8|10575.8|10580.8|10576.8|10573.8|10569.8|61
1648632620000|2022-03-30 09:30:20|10578|10574|10582.3|10578.3|10582.3|10578.3|10574.5|10570.5|60
1648632630000|2022-03-30 09:30:30|10582.5|10578.5|10580.6|10576.6|10582.5|10578.5|10578.5|10574.5|13
1648632640000|2022-03-30 09:30:40|10580.5|10576.5|10579|10575|10582.1|10578.1|10576.3|10572.3|27
1648632650000|2022-03-30 09:30:50|10581.1|10577.1|10583.1|10579.1|10584|10580|10580.8|10576.8|27
1648632660000|2022-03-30 09:31:00|10583.3|10579.3|10583.3|10579.3|10583.5|10579.5|10580.3|10576.3|16
1648632670000|2022-03-30 09:31:10|10582.6|10578.6|10586.3|10582.3|10587|10583|10582.5|10578.5|17
1648632680000|2022-03-30 09:31:20|10586.8|10582.8|10585.1|10581.1|10587.1|10583.1|10582.5|10578.5|19
1648632690000|2022-03-30 09:31:30|10584.6|10580.6|10586.8|10582.8|10587.1|10583.1|10584.3|10580.3|6
1648632700000|2022-03-30 09:31:40|10586.3|10582.3|10586.3|10582.3|10586.3|10582.3|10584.8|10580.8|3
1648632710000|2022-03-30 09:31:50|10586.6|10582.6|10588|10584|10588.3|10584.3|10586.5|10582.5|6
1648632720000|2022-03-30 09:32:00|10589.3|10585.3|10589.3|10585.3|10589.3|10585.3|10586.6|10582.6|12
1648632730000|2022-03-30 09:32:10|10589.6|10585.6|10589.8|10585.8|10590.4|10586.4|10588.4|10584.4|11
1648632740000|2022-03-30 09:32:20|10590.3|10586.3|10586.4|10582.4|10590.3|10586.3|10586.3|10582.3|8
1648632750000|2022-03-30 09:32:30|10587.5|10583.5|10588.4|10584.4|10588.8|10584.8|10585.3|10581.3|24
1648632760000|2022-03-30 09:32:40|10587.8|10583.8|10586.9|10582.9|10587.8|10583.8|10584.1|10580.1|9
1648632770000|2022-03-30 09:32:50|10588.6|10584.6|10586.4|10582.4|10589.6|10585.6|10586.4|10582.4|4
1648632780000|2022-03-30 09:33:00|10585.4|10581.4|10585.9|10581.9|10587.4|10583.4|10583.6|10579.6|26
1648632790000|2022-03-30 09:33:10|10585.4|10581.4|10584.8|10580.8|10586.6|10582.6|10581.8|10577.8|24
1648632800000|2022-03-30 09:33:20|10584.4|10580.4|10586.8|10582.8|10586.8|10582.8|10584.3|10580.3|4
1648632810000|2022-03-30 09:33:30|10586.4|10582.4|10585.6|10581.6|10587.3|10583.3|10585.3|10581.3|10
1648632820000|2022-03-30 09:33:40|10585.3|10581.3|10590.5|10586.5|10592|10588|10585.3|10581.3|25
1648632830000|2022-03-30 09:33:50|10590.3|10586.3|10589|10585|10591.1|10587.1|10588.4|10584.4|6
1648632840000|2022-03-30 09:34:00|10589.1|10585.1|10590.1|10586.1|10590.8|10586.8|10589.1|10585.1|6
1648632850000|2022-03-30 09:34:10|||||||||1
1648632860000|2022-03-30 09:34:20|10588.4|10584.4|10585.8|10581.8|10588.6|10584.6|10584.9|10580.9|19
1648632870000|2022-03-30 09:34:30|10584.9|10580.9|10587.8|10583.8|10588.3|10584.3|10584.9|10580.9|6
1648632880000|2022-03-30 09:34:40|10588.8|10584.8|10597.3|10593.3|10599.8|10595.8|10588.8|10584.8|58
1648632890000|2022-03-30 09:34:50|10596.6|10592.6|10595.3|10591.3|10597.3|10593.3|10595.1|10591.1|13
1648632900000|2022-03-30 09:35:00|10593.8|10589.8|10594.8|10590.8|10595.3|10591.3|10592.3|10588.3|8
1648632910000|2022-03-30 09:35:10|10594.4|10590.4|10589.8|10585.8|10595.9|10591.9|10589.8|10585.8|5
1648632920000|2022-03-30 09:35:20|10589.4|10585.4|10591.3|10587.3|10591.3|10587.3|10589.3|10585.3|3
1648632930000|2022-03-30 09:35:30|10590.6|10586.6|10593.4|10589.4|10595.3|10591.3|10590.3|10586.3|13
1648632940000|2022-03-30 09:35:40|10593.1|10589.1|10593.8|10589.8|10594.3|10590.3|10592.8|10588.8|2
1648632950000|2022-03-30 09:35:50|10592.4|10588.4|10593.8|10589.8|10594.3|10590.3|10592.4|10588.4|4
1648632960000|2022-03-30 09:36:00|10592.4|10588.4|10586.8|10582.8|10592.4|10588.4|10586.3|10582.3|7
1648632970000|2022-03-30 09:36:10|10586.9|10582.9|10584.1|10580.1|10587.6|10583.6|10583.6|10579.6|22
1648632980000|2022-03-30 09:36:20|10583.8|10579.8|10585.3|10581.3|10585.3|10581.3|10582.3|10578.3|40
1648632990000|2022-03-30 09:36:30|10584.9|10580.9|10586.3|10582.3|10586.3|10582.3|10583.3|10579.3|10
1648633000000|2022-03-30 09:36:40|10585.9|10581.9|10584.8|10580.8|10586.3|10582.3|10584.3|10580.3|5
1648633010000|2022-03-30 09:36:50|10584.3|10580.3|10570.3|10566.3|10584.3|10580.3|10566.4|10562.4|100
1648633020000|2022-03-30 09:37:00|10570.4|10566.4|10568.8|10564.8|10571.3|10567.3|10568.3|10564.3|20
1648633030000|2022-03-30 09:37:10|10568.4|10564.4|10562.9|10558.9|10568.4|10564.4|10559.4|10554.1|91
1648633040000|2022-03-30 09:37:20|10559.5|10555.5|10559.3|10555.3|10559.8|10555.8|10555.4|10551.4|76
1648633050000|2022-03-30 09:37:30|10558.9|10554.9|10562.8|10558.8|10563.6|10559.6|10555.9|10551.9|51
1648633060000|2022-03-30 09:37:40|10563.8|10559.8|10561.4|10557.4|10565.9|10561.9|10560.4|10556.4|36
1648633070000|2022-03-30 09:37:50|10562.1|10558.1|10564.1|10560.1|10564.6|10560.6|10558.1|10554.1|35
1648633080000|2022-03-30 09:38:00|10563.6|10559.6|10565.1|10561.1|10565.4|10561.4|10560.3|10556.3|21
1648633090000|2022-03-30 09:38:10|10565.4|10561.4|10564.6|10560.6|10565.8|10561.8|10561.1|10557.1|22
1648633100000|2022-03-30 09:38:20|10564.3|10560.3|10565.4|10561.4|10567.6|10563.6|10564.1|10560.1|30
1648633110000|2022-03-30 09:38:30|10565.6|10561.6|10567.1|10563.1|10568.1|10564.1|10563.1|10559.1|20
1648633120000|2022-03-30 09:38:40|10566.8|10562.8|10566.1|10562.1|10566.8|10562.8|10563.1|10559.1|24
1648633130000|2022-03-30 09:38:50|10565.8|10561.8|10565.1|10561.1|10568.1|10564.1|10564.1|10560.1|15
1648633140000|2022-03-30 09:39:00|10565.3|10561.3|10565.9|10561.9|10568.1|10564.1|10565.3|10561.3|6
1648633150000|2022-03-30 09:39:10|10566.1|10562.1|10565.2|10561.2|10568.1|10564.1|10565.1|10561.1|12
1648633160000|2022-03-30 09:39:20|10564.1|10560.1|10565.1|10561.1|10565.6|10561.6|10562.1|10558.1|18
1648633170000|2022-03-30 09:39:30|10564.7|10560.7|10557.6|10553.6|10565.1|10561.1|10556.1|10552.1|35
1648633180000|2022-03-30 09:39:40|10556.6|10552.6|10560.7|10556.7|10562.1|10558.1|10556.1|10552.1|29
1648633190000|2022-03-30 09:39:50|10560.4|10556.4|10558.9|10554.9|10560.4|10556.4|10558.1|10554.1|7
1648633200000|2022-03-30 09:40:00|10559.2|10555.2|10562.7|10558.7|10564.2|10560.2|10559.2|10555.2|33
1648633210000|2022-03-30 09:40:10|10562.1|10558.1|10560.1|10556.1|10564.1|10560.1|10559.4|10555.4|26
1648633220000|2022-03-30 09:40:20|10559.6|10555.6|10568.8|10564.8|10570.8|10566.8|10559.6|10555.6|83
1648633230000|2022-03-30 09:40:30|10569.4|10565.4|10571.8|10567.8|10571.9|10567.9|10568.8|10564.8|30
1648633240000|2022-03-30 09:40:40|10571.3|10567.3|10571.3|10567.3|10572.1|10568.1|10570.3|10566.3|10
1648633250000|2022-03-30 09:40:50|10571.6|10567.6|10569.3|10565.3|10574.8|10570.8|10568.6|10564.6|37
1648633260000|2022-03-30 09:41:00|10569.1|10565.1|10571.8|10567.8|10571.8|10567.8|10568.8|10564.8|12
1648633270000|2022-03-30 09:41:10|10571.9|10567.9|10573.3|10569.3|10573.3|10569.3|10571.3|10567.3|6
1648633280000|2022-03-30 09:41:20|10573.8|10569.8|10570.9|10566.9|10573.8|10569.8|10570.9|10566.9|3
1648633290000|2022-03-30 09:41:30|10570.6|10566.6|10566.8|10562.8|10570.9|10566.9|10566.8|10562.8|11
1648633300000|2022-03-30 09:41:40|10566.4|10562.4|10568.7|10564.7|10570.8|10566.8|10566.3|10562.3|7
1648633310000|2022-03-30 09:41:50|10568.6|10564.6|10571.7|10567.7|10571.7|10567.7|10568.2|10564.2|7
1648633320000|2022-03-30 09:42:00|10571.2|10567.2|10566.7|10562.7|10571.2|10567.2|10565.4|10561.4|27
1648633330000|2022-03-30 09:42:10|10565.1|10561.1|10563.2|10559.2|10568.7|10564.7|10562.4|10558.4|44
1648633340000|2022-03-30 09:42:20|10562.7|10558.7|10565.6|10561.6|10567.7|10563.7|10562.7|10558.7|23
1648633350000|2022-03-30 09:42:30|10566.6|10562.6|10565.7|10561.7|10566.6|10562.6|10564.6|10560.6|12
1648633360000|2022-03-30 09:42:40|10564.9|10560.9|10565.4|10561.4|10566.2|10562.2|10564.2|10560.2|13
1648633370000|2022-03-30 09:42:50|10565.6|10561.6|10567.2|10563.2|10569.7|10565.7|10563.7|10559.7|30
1648633380000|2022-03-30 09:43:00|10566.9|10562.9|10567.2|10563.2|10567.4|10563.4|10563.7|10559.7|11
1648633390000|2022-03-30 09:43:10|10566.7|10562.7|10556.7|10552.7|10566.7|10562.7|10556.2|10552.2|24
1648633400000|2022-03-30 09:43:20|10555.6|10551.6|10548.4|10544.4|10556.7|10552.7|10545.1|10541.1|87
1648633410000|2022-03-30 09:43:30|10548.1|10544.1|10549.1|10545.1|10549.1|10545.1|10546.1|10542.1|10
1648633420000|2022-03-30 09:43:40|10549.4|10545.4|10553.1|10549.1|10554.4|10550.4|10548.1|10544.1|29
1648633430000|2022-03-30 09:43:50|10553.6|10549.6|10552.6|10548.6|10553.6|10549.6|10550.4|10546.4|15
1648633440000|2022-03-30 09:44:00|10552.9|10548.9|10554.7|10550.7|10554.9|10550.9|10552.9|10548.9|5
1648633450000|2022-03-30 09:44:10|10555.1|10551.1|10550.7|10546.7|10555.1|10551.1|10550.5|10546.5|5
1648633460000|2022-03-30 09:44:20|10551.1|10547.1|10550.6|10546.6|10552.6|10548.6|10549.1|10545.1|23
1648633470000|2022-03-30 09:44:30|10551.1|10547.1|10554.6|10550.6|10555.1|10551.1|10551.1|10547.1|16
1648633480000|2022-03-30 09:44:40|10554.2|10550.2|10555.1|10551.1|10555.4|10551.4|10552.7|10548.7|13
1648633490000|2022-03-30 09:44:50|10554.7|10550.7|10557.1|10553.1|10559.6|10555.6|10553.9|10549.9|62
1648633500000|2022-03-30 09:45:00|10556.9|10552.9|10564.6|10560.6|10566.1|10562.1|10553.7|10549.7|38
1648633510000|2022-03-30 09:45:10|10563.6|10559.6|10565.7|10561.7|10565.7|10561.7|10562.1|10558.1|19
1648633520000|2022-03-30 09:45:20|10564.2|10560.2|10561.7|10557.7|10565.2|10561.2|10558.7|10554.7|8
1648633530000|2022-03-30 09:45:30|10561.4|10557.4|10561.1|10557.1|10561.7|10557.7|10560.2|10556.2|1
1648633540000|2022-03-30 09:45:40|10561.7|10557.7|10563.7|10559.7|10565.9|10561.9|10560.9|10556.9|12
1648633550000|2022-03-30 09:45:50|10562.1|10558.1|10565.6|10561.6|10565.7|10561.7|10562.1|10558.1|12
1648633560000|2022-03-30 09:46:00|10565.9|10561.9|10566.7|10562.7|10567.6|10563.6|10561.6|10557.6|35
1648633570000|2022-03-30 09:46:10|10569.4|10561.4|10568.1|10564.1|10571.7|10567.7|10562.4|10558.4|34
1648633580000|2022-03-30 09:46:20|10567.7|10563.7|10567.6|10563.6|10568.4|10564.4|10565.9|10561.9|12
1648633590000|2022-03-30 09:46:30|10566.6|10562.6|10558.2|10554.2|10566.6|10562.6|10558.1|10554.1|20
1648633600000|2022-03-30 09:46:40|10558.4|10554.4|10557.1|10553.1|10559.1|10555.1|10556.6|10552.6|13
1648633610000|2022-03-30 09:46:50|10557.9|10553.9|10555.1|10551.1|10559.1|10555.1|10554.4|10550.4|16
1648633620000|2022-03-30 09:47:00|10555.6|10551.6|10557.4|10553.4|10558.2|10554.2|10554.7|10550.7|22
1648633630000|2022-03-30 09:47:10|10558.1|10554.1|10560.2|10556.2|10560.9|10556.9|10556.2|10552.2|4
1648633640000|2022-03-30 09:47:20|10559.7|10555.7|10563.6|10559.6|10563.6|10559.6|10559.6|10555.6|4
1648633650000|2022-03-30 09:47:30|10563.7|10559.7|10565.7|10561.7|10565.7|10561.7|10563.2|10559.2|4
1648633660000|2022-03-30 09:47:40|10565.6|10561.6|10561.9|10557.9|10565.6|10561.6|10561.9|10557.9|6
1648633670000|2022-03-30 09:47:50|10561.4|10557.4|10562.7|10558.7|10563.2|10559.2|10561.4|10557.4|4
1648633680000|2022-03-30 09:48:00|10561.9|10557.9|10571.4|10567.4|10571.7|10567.7|10561.4|10557.4|24
1648633690000|2022-03-30 09:48:10|10570.7|10566.7|10572.6|10568.6|10572.9|10568.9|10570.1|10566.1|17
1648633700000|2022-03-30 09:48:20|10573.1|10569.1|10573.6|10569.6|10574.9|10570.9|10572.6|10568.6|24
1648633710000|2022-03-30 09:48:30|10573.7|10569.7|10569.9|10565.9|10576.4|10572.4|10567.6|10563.6|59
1648633720000|2022-03-30 09:48:40|10570.1|10566.1|10574.6|10570.6|10575.4|10571.4|10566.2|10562.2|33
1648633730000|2022-03-30 09:48:50|10574.1|10570.1|10572.7|10568.7|10574.9|10570.9|10572.7|10568.7|12
1648633740000|2022-03-30 09:49:00|10572.2|10568.2|10577.1|10573.1|10577.9|10573.9|10572.2|10568.2|19
1648633750000|2022-03-30 09:49:10|10576.9|10572.9|10575.4|10571.4|10577.4|10573.4|10573.9|10569.9|9
1648633760000|2022-03-30 09:49:20|10574.9|10570.9|10576.4|10572.4|10576.6|10572.6|10574.9|10570.9|7
1648633770000|2022-03-30 09:49:30|10576.6|10572.6|10574.1|10570.1|10576.6|10572.6|10574.1|10570.1|5
1648633780000|2022-03-30 09:49:40|10573.7|10569.7|10576.4|10572.4|10576.9|10572.9|10573.4|10569.4|5
1648633790000|2022-03-30 09:49:50|10576.9|10572.9|10584.4|10580.4|10588.9|10584.9|10576.9|10572.9|65
1648633800000|2022-03-30 09:50:00|10584.1|10580.1|10580.9|10576.9|10584.9|10580.9|10580.9|10576.9|17
1648633810000|2022-03-30 09:50:10|10579.7|10575.7|10577.9|10573.9|10579.9|10575.9|10577.9|10573.9|20
1648633820000|2022-03-30 09:50:20|10578.9|10574.9|10577.4|10573.4|10580.9|10576.9|10577.4|10573.4|5
1648633830000|2022-03-30 09:50:30|10577.7|10573.7|10577.4|10573.4|10577.9|10573.9|10576.9|10572.9|2
1648633840000|2022-03-30 09:50:40|10579.4|10575.4|10578.4|10574.4|10580.9|10576.9|10578.4|10574.4|9
1648633850000|2022-03-30 09:50:50|10578.1|10574.1|10579.6|10575.6|10579.9|10575.9|10576.9|10572.9|3
1648633860000|2022-03-30 09:51:00|10579.7|10575.7|10579.4|10575.4|10580.2|10576.2|10578.9|10574.9|3
1648633870000|2022-03-30 09:51:10|10579|10575|10581.7|10577.7|10581.9|10577.9|10579|10575|6
1648633880000|2022-03-30 09:51:20|10581.4|10577.4|10581.4|10577.4|10581.9|10577.9|10580.9|10576.9|2
1648633890000|2022-03-30 09:51:30|10581.9|10577.9|10584.4|10580.4|10587.2|10583.2|10581.4|10577.4|13
1648633900000|2022-03-30 09:51:40|10584.7|10580.7|10578.7|10574.7|10584.7|10580.7|10576.9|10572.9|8
1648633910000|2022-03-30 09:51:50|10578.5|10574.5|10579.4|10575.4|10579.9|10575.9|10578.4|10574.4|0
1648633920000|2022-03-30 09:52:00|10579.9|10575.9|10578.4|10574.4|10581.1|10577.1|10577.9|10573.9|2
1648633930000|2022-03-30 09:52:10|10578|10574|10578.7|10574.7|10578.7|10574.7|10577.9|10573.9|0
1648633940000|2022-03-30 09:52:20|10579.4|10575.4|10579.2|10575.2|10580.1|10576.1|10578.5|10574.5|5
1648633950000|2022-03-30 09:52:30|10578.9|10574.9|10578.2|10574.2|10579.4|10575.4|10575.9|10571.9|19
1648633960000|2022-03-30 09:52:40|10577.9|10573.9|10573.9|10569.9|10577.9|10573.9|10572.4|10568.4|10
1648633970000|2022-03-30 09:52:50|10574.2|10570.2|10574.4|10570.4|10574.4|10570.4|10573.9|10569.9|0
1648633980000|2022-03-30 09:53:00|10574|10570|10576.4|10572.4|10576.9|10572.9|10573.9|10569.9|6
1648633990000|2022-03-30 09:53:10|10576|10572|10572.9|10568.9|10577.7|10573.7|10572.5|10568.5|8
1648634000000|2022-03-30 09:53:20|10572.4|10568.4|10569.5|10565.5|10572.9|10568.9|10567.9|10563.9|13
1648634010000|2022-03-30 09:53:30|10569.9|10565.9|10564.9|10560.9|10571.2|10567.2|10563.5|10559.5|20
1648634020000|2022-03-30 09:53:40|10565|10561|10562.2|10558.2|10565.7|10561.7|10561.5|10557.5|23
1648634030000|2022-03-30 09:53:50|10561.4|10557.4|10550.4|10546.4|10561.9|10557.9|10550.4|10546.4|58
1648634040000|2022-03-30 09:54:00|10550.7|10546.7|10548.4|10544.4|10554.5|10550.5|10547|10543|46
1648634050000|2022-03-30 09:54:10|10547.5|10543.5|10552.4|10548.4|10552.9|10548.9|10546.4|10542.4|22
1648634060000|2022-03-30 09:54:20|10552|10548|10549.2|10545.2|10552.9|10548.9|10547.4|10543.4|33
1648634070000|2022-03-30 09:54:30|10548.7|10544.7|10546.2|10542.2|10554|10549.2|10544.5|10540.5|64
1648634080000|2022-03-30 09:54:40|10545.7|10541.7|10548.5|10544.5|10550.7|10546.7|10544.2|10540.2|36
1648634090000|2022-03-30 09:54:50|10546.2|10542.2|10532.2|10528.2|10547.7|10543.7|10523.2|10519.2|155
1648634100000|2022-03-30 09:55:00|10531.2|10527.2|10545.2|10541.2|10546.2|10542.2|10530.7|10526.7|59
1648634110000|2022-03-30 09:55:10|10545.5|10541.5|10546.7|10542.7|10548.7|10544.7|10543.7|10539.7|16
1648634120000|2022-03-30 09:55:20|10545.2|10541.2|10549.4|10545.4|10549.9|10545.9|10543.5|10539.5|28
1648634130000|2022-03-30 09:55:30|10549.5|10545.5|10547.4|10543.4|10554.9|10550.9|10546.9|10542.9|41
1648634140000|2022-03-30 09:55:40|10546.9|10542.9|10536.5|10532.5|10546.9|10542.9|10536.5|10532.5|39
1648634150000|2022-03-30 09:55:50|10537.5|10533.5|10538|10534|10538.7|10534.7|10536|10532|19
1648634160000|2022-03-30 09:56:00|10537.9|10533.9|10547.5|10543.5|10548|10544|10537.5|10533.5|31
1648634170000|2022-03-30 09:56:10|10548|10544|10549.5|10545.5|10549.9|10545.9|10548|10544|7
1648634180000|2022-03-30 09:56:20|10549.4|10545.4|10551|10547|10552.7|10548.7|10549.4|10545.4|14
1648634190000|2022-03-30 09:56:30|10551.2|10547.2|10552.4|10548.4|10554.5|10550.5|10551.2|10547.2|15
1648634200000|2022-03-30 09:56:40|10553.7|10549.7|10554|10550|10560.5|10556.5|10553.7|10549.7|36
1648634210000|2022-03-30 09:56:50|10555|10551|10554.5|10550.5|10555.2|10551.2|10552.8|10548.8|17
1648634220000|2022-03-30 09:57:00|10556|10552|10552.5|10548.5|10556|10552|10552.5|10548.5|13
1648634230000|2022-03-30 09:57:10|10552.2|10548.2|10550.5|10546.5|10552.2|10548.2|10550.5|10546.5|11
1648634240000|2022-03-30 09:57:20|10552|10548|10550.7|10546.7|10552.5|10548.5|10547.7|10543.7|31
1648634250000|2022-03-30 09:57:30|10549|10545|10545.5|10541.5|10549|10545|10545.4|10541.4|20
1648634260000|2022-03-30 09:57:40|10546.5|10542.5|10550.5|10546.5|10551.4|10547.4|10544.5|10540.5|15
1648634270000|2022-03-30 09:57:50|10551.3|10547.3|10549.9|10545.9|10553|10549|10549|10545|11
1648634280000|2022-03-30 09:58:00|10550|10546|10547.2|10543.2|10550|10546|10546|10542|15
1648634290000|2022-03-30 09:58:10|10548|10544|10551|10547|10551|10547|10547.2|10543.2|6
1648634300000|2022-03-30 09:58:20|10550.7|10546.7|10550.5|10546.5|10554.5|10550.5|10549.5|10545.5|9
1648634310000|2022-03-30 09:58:30|10551.5|10547.5|10551.5|10547.5|10551.5|10547.5|10551.5|10547.5|4
1648634340000|2022-03-30 09:59:00|10551.3|10547.3|10546|10542|10551.3|10547.3|10545|10541|9
1648634350000|2022-03-30 09:59:10|10546.8|10542.8|10545.3|10541.3|10549.5|10545.5|10545.3|10541.3|11
1648634360000|2022-03-30 09:59:20|10549.3|10545.3|10556.2|10552.2|10556.3|10552.3|10549.2|10545.2|18
1648634370000|2022-03-30 09:59:30|10556.8|10552.8|10557.8|10553.8|10560.3|10556.3|10555.3|10551.3|30
1648634380000|2022-03-30 09:59:40|10557.3|10553.3|10558.8|10554.8|10558.8|10554.8|10557.3|10553.3|3
1648634390000|2022-03-30 09:59:50|10558.3|10554.3|10557.5|10553.5|10560.8|10556.8|10557.3|10553.3|15
1648634400000|2022-03-30 10:00:00|10557.3|10553.3|10592.2|10588.2|10592.3|10588.3|10555.8|10551.8|334
1648634410000|2022-03-30 10:00:10|10592.4|10588.4|10582.5|10578.5|10598.9|10594.9|10580.5|10576.5|259
1648634420000|2022-03-30 10:00:20|10586.9|10582.9|10581.5|10577.5|10589.7|10585.7|10569|10565|192
1648634430000|2022-03-30 10:00:30|10582.5|10578.5|10575.7|10571.7|10584|10580|10570.8|10566.8|61
1648634440000|2022-03-30 10:00:40|10575.2|10571.2|10574.7|10570.7|10582.8|10578.8|10574|10570|43
1648634450000|2022-03-30 10:00:50|10573.2|10569.2|10576.5|10572.5|10580.5|10576.5|10568.6|10564.6|61
1648634460000|2022-03-30 10:01:00|10577.2|10573.2|10575.5|10571.5|10581|10577|10573.8|10569.8|34
1648634470000|2022-03-30 10:01:10|10575.8|10571.8|10577.7|10573.7|10579.2|10575.2|10572.2|10568.2|14
1648634480000|2022-03-30 10:01:20|10577.2|10573.2|10572.8|10568.8|10580.7|10576.7|10572.2|10568.2|36
1648634490000|2022-03-30 10:01:30|10573.2|10569.2|10577.5|10573.5|10578.7|10574.7|10565.2|10561.2|42
1648634500000|2022-03-30 10:01:40|10577.2|10573.2|10575|10571|10577.2|10573.2|10572.3|10568.3|24
1648634510000|2022-03-30 10:01:50|10575.3|10571.3|10574.5|10570.5|10577.5|10573.5|10574|10570|5
1648634520000|2022-03-30 10:02:00|10574.7|10570.7|10576.5|10572.5|10576.8|10572.8|10571.8|10567.8|6
1648634530000|2022-03-30 10:02:10|10576.3|10572.3|10571.5|10567.5|10576.3|10572.3|10570|10566|47
1648634540000|2022-03-30 10:02:20|10569.7|10565.7|10575.2|10571.2|10575.8|10571.8|10568.5|10564.5|28
1648634550000|2022-03-30 10:02:30|10575|10571|10586.7|10582.7|10592.7|10588.7|10575|10571|69
1648634560000|2022-03-30 10:02:40|10586.3|10582.3|10579|10575|10586.5|10582.5|10579|10575|20
1648634570000|2022-03-30 10:02:50|10579.3|10575.3|10581.8|10577.8|10581.8|10577.8|10577.2|10573.2|14
1648634580000|2022-03-30 10:03:00|10581.5|10577.5|10581.5|10577.5|10584|10580|10580|10576|11
1648634590000|2022-03-30 10:03:10|10581.8|10577.8|10580.5|10576.5|10583.8|10579.8|10577.2|10573.2|26
1648634600000|2022-03-30 10:03:20|10580|10576|10584|10580|10584|10580|10579.5|10575.5|1
1648634610000|2022-03-30 10:03:30|10586|10582|10581.3|10577.3|10586|10582|10580.5|10576.5|11
1648634620000|2022-03-30 10:03:40|10580.5|10576.5|10578|10574|10581.3|10577.3|10576|10572|12
1648634630000|2022-03-30 10:03:50|10578.8|10574.8|10577.5|10573.5|10580.5|10576.5|10577.5|10573.5|3
1648634640000|2022-03-30 10:04:00|10575.6|10571.6|10576.3|10572.3|10581|10577|10575|10571|18
1648634650000|2022-03-30 10:04:10|10576.5|10572.5|10574.6|10570.6|10576.5|10572.5|10572.5|10568.5|8
1648634660000|2022-03-30 10:04:20|10575|10571|10553|10549|10575.5|10571.5|10552.6|10548.6|66
1648634670000|2022-03-30 10:04:30|10554.5|10550.5|10552|10548|10559|10555|10552|10548|25
1648634680000|2022-03-30 10:04:40|10550.5|10546.5|10555.5|10551.5|10556.5|10552.5|10550|10546|23
1648634690000|2022-03-30 10:04:50|10556.2|10552.2|10559|10555|10560.5|10556.5|10556.2|10552.2|15
1648634700000|2022-03-30 10:05:00|10558.3|10554.3|10553.5|10549.5|10560|10556|10553.5|10549.5|33
1648634710000|2022-03-30 10:05:10|10554.1|10550.1|10544.6|10540.6|10555.5|10551.5|10544.6|10540.6|57
1648634720000|2022-03-30 10:05:20|10545.1|10541.1|10542|10538|10545.1|10541.1|10537.6|10533.6|88
1648634730000|2022-03-30 10:05:30|10541.5|10537.5|10539.5|10535.5|10541.5|10537.5|10537.5|10533.5|19
1648634740000|2022-03-30 10:05:40|10540.1|10536.1|10542|10538|10544.5|10540.5|10539.5|10535.5|8
1648634750000|2022-03-30 10:05:50|10541.5|10537.5|10542|10538|10546.5|10542.5|10539.1|10535.1|34
1648634760000|2022-03-30 10:06:00|10542.5|10538.5|10548|10544|10548|10544|10542|10538|9
1648634770000|2022-03-30 10:06:10|10547.6|10543.6|10546.8|10542.8|10550.5|10546.5|10546.5|10542.5|39
1648634780000|2022-03-30 10:06:20|10547.3|10543.3|10548.8|10544.8|10548.8|10544.8|10546.5|10542.5|12
1648634790000|2022-03-30 10:06:30|10549.5|10545.5|10548.8|10544.8|10551.8|10547.8|10548.8|10544.8|7
1648634800000|2022-03-30 10:06:40|10549.5|10545.5|10546.8|10542.8|10552.6|10548.6|10545.8|10541.8|13
1648634810000|2022-03-30 10:06:50|10545.1|10541.1|10543.8|10539.8|10546.8|10542.8|10540.3|10536.3|27
1648634820000|2022-03-30 10:07:00|10542.8|10538.8|10544.8|10540.8|10544.8|10540.8|10540.6|10536.6|11
1648634830000|2022-03-30 10:07:10|10544.3|10540.3|10548.1|10544.1|10548.1|10544.1|10543.3|10539.3|7
1648634840000|2022-03-30 10:07:20|10548.6|10544.6|10547.1|10543.1|10553.1|10547.1|10547.1|10543.1|10
1648634850000|2022-03-30 10:07:30|10548.1|10544.1|10547.1|10543.1|10549.1|10545.1|10547.1|10543.1|2
1648634860000|2022-03-30 10:07:40|10546.6|10542.6|10549.6|10545.6|10549.6|10545.6|10545.1|10541.1|10
1648634870000|2022-03-30 10:07:50|10548.6|10544.6|10556.8|10552.8|10558.4|10554.4|10548.6|10544.6|47
1648634880000|2022-03-30 10:08:00|10556.9|10552.9|10555.4|10551.4|10559.4|10555.4|10554.6|10550.6|22
1648634890000|2022-03-30 10:08:10|10554.9|10550.9|10552.6|10548.6|10556.6|10552.6|10552.1|10548.1|8
1648634900000|2022-03-30 10:08:20|10553.6|10549.6|10557.1|10553.1|10560.1|10556.1|10553.6|10549.6|8
1648634910000|2022-03-30 10:08:30|10557.4|10553.4|10554.8|10550.8|10559.6|10555.6|10554.8|10550.8|11
1648634920000|2022-03-30 10:08:40|10553.8|10549.8|10554.1|10550.1|10555.9|10551.9|10553.6|10549.6|2
1648634930000|2022-03-30 10:08:50|10554.3|10550.3|10550.6|10546.6|10556.9|10552.9|10550.6|10546.6|16
1648634940000|2022-03-30 10:09:00|10552.1|10548.1|10547.1|10543.1|10552.1|10548.1|10544.1|10540.1|31
1648634950000|2022-03-30 10:09:10|10547.6|10543.6|10549.1|10545.1|10551.1|10547.1|10547.1|10543.1|15
1648634960000|2022-03-30 10:09:20|10548.6|10544.6|10552.1|10548.1|10553.1|10549.1|10548.1|10544.1|4
1648634970000|2022-03-30 10:09:30|10553.5|10549.5|10555.3|10551.3|10555.8|10551.8|10553.1|10549.1|14
1648634980000|2022-03-30 10:09:40|10555.6|10551.6|10559.6|10555.6|10559.6|10555.6|10555.6|10551.6|15
1648634990000|2022-03-30 10:09:50|10558.6|10554.6|10558.1|10554.1|10558.9|10554.9|10556.6|10552.6|8
1648635000000|2022-03-30 10:10:00|10558.4|10554.4|10557.1|10553.1|10558.6|10554.6|10556.6|10552.6|4
1648635010000|2022-03-30 10:10:10|10557.6|10553.6|10552.1|10548.1|10557.6|10553.6|10550.3|10546.3|18
1648635020000|2022-03-30 10:10:20|10551.1|10547.1|10550.9|10546.9|10551.1|10547.1|10549.1|10545.1|4
1648635030000|2022-03-30 10:10:30|10551.4|10547.4|10536.3|10532.3|10551.4|10547.4|10535.7|10531.7|62
1648635040000|2022-03-30 10:10:40|10536.6|10532.6|10520.6|10516.6|10537.3|10533.3|10512.7|10507.6|206
1648635050000|2022-03-30 10:10:50|10519.9|10515.9|10517.3|10513.3|10524.1|10520.1|10513.4|10509.4|76
1648635060000|2022-03-30 10:11:00|10517.9|10513.9|10517.9|10513.9|10518.8|10514.8|10513.8|10509.8|35
1648635070000|2022-03-30 10:11:10|10517.8|10513.8|10516.3|10512.3|10518.6|10514.6|10511.8|10507.8|40
1648635080000|2022-03-30 10:11:20|10516.8|10512.8|10519.3|10515.3|10519.8|10515.8|10516.3|10512.3|19
1648635090000|2022-03-30 10:11:30|10518.6|10514.6|10527.4|10523.4|10528.3|10524.3|10518.6|10514.6|28
1648635100000|2022-03-30 10:11:40|10526.7|10522.7|10520.9|10516.9|10526.7|10522.7|10520.9|10516.9|11
1648635110000|2022-03-30 10:11:50|10520.6|10516.6|10522.4|10518.4|10522.8|10518.8|10518.9|10514.9|9
1648635120000|2022-03-30 10:12:00|10522.3|10518.3|10518.1|10514.1|10522.3|10518.3|10516.1|10512.1|17
1648635130000|2022-03-30 10:12:10|10517.9|10513.9|10520.9|10516.9|10521.4|10517.4|10517.9|10513.9|16
1648635140000|2022-03-30 10:12:20|10520.6|10516.6|10520.6|10516.6|10521.4|10517.4|10519.6|10515.6|5
1648635150000|2022-03-30 10:12:30|10520.9|10516.9|10517.2|10513.2|10521.1|10517.1|10515.6|10511.6|16
1648635160000|2022-03-30 10:12:40|10517.4|10513.4|10519.1|10515.1|10519.1|10515.1|10516.6|10512.6|6
1648635170000|2022-03-30 10:12:50|10518.4|10514.4|10519.1|10515.1|10520.8|10516.8|10518.1|10514.1|10
1648635180000|2022-03-30 10:13:00|10518.1|10514.1|10521.6|10517.6|10522.1|10518.1|10517.1|10513.1|5
1648635190000|2022-03-30 10:13:10|10521.1|10517.1|10516.6|10512.6|10522.1|10518.1|10516.6|10512.6|18
1648635200000|2022-03-30 10:13:20|10517.1|10513.1|10518.1|10514.1|10518.6|10514.6|10516.2|10512.2|21
1648635210000|2022-03-30 10:13:30|10518.6|10514.6|10521.6|10517.6|10521.6|10517.6|10518.6|10514.6|8
1648635220000|2022-03-30 10:13:40|10521.2|10517.2|10518.1|10514.1|10521.6|10517.6|10517.1|10513.1|9
1648635230000|2022-03-30 10:13:50|10517.6|10513.6|10518.9|10514.9|10521.6|10517.6|10517.6|10513.6|11
1648635240000|2022-03-30 10:14:00|10519.1|10515.1|10521.6|10517.6|10524.6|10520.6|10518.1|10514.1|15
1648635250000|2022-03-30 10:14:10|10522.1|10518.1|10521.4|10517.4|10522.1|10518.1|10519.1|10515.1|6
1648635260000|2022-03-30 10:14:20|10521.9|10517.9|10522.6|10518.6|10523.1|10519.1|10521.6|10517.6|5
1648635270000|2022-03-30 10:14:30|10522.9|10518.9|10530.6|10526.6|10530.6|10526.6|10522.9|10518.9|21
1648635280000|2022-03-30 10:14:40|10529.2|10525.2|10532.4|10528.4|10536.4|10532.4|10528.6|10524.6|16
1648635290000|2022-03-30 10:14:50|10532.7|10528.7|10532.1|10528.1|10534.6|10530.6|10531.2|10527.2|5
1648635300000|2022-03-30 10:15:00|10531.1|10527.1|10532.6|10528.6|10532.6|10528.6|10530.6|10526.6|1
1648635310000|2022-03-30 10:15:10|10532.2|10528.2|10537.6|10533.6|10538.1|10534.1|10532.2|10528.2|15
1648635320000|2022-03-30 10:15:20|10538.1|10534.1|10536.6|10532.6|10538.1|10534.1|10533.6|10529.6|15
1648635330000|2022-03-30 10:15:30|10536.1|10532.1|10541.6|10537.6|10543.2|10539.2|10536.1|10532.1|23
1648635340000|2022-03-30 10:15:40|10541.9|10537.9|10540.9|10536.9|10546.2|10542.2|10538.9|10534.9|26
1648635350000|2022-03-30 10:15:50|10542.1|10538.1|10542.6|10538.6|10544.6|10540.6|10541.7|10537.7|7
1648635360000|2022-03-30 10:16:00|10542.1|10538.1|10542.1|10538.1|10542.1|10538.1|10541.6|10537.6|2
1648635370000|2022-03-30 10:16:10|10541.6|10537.6|10538.7|10534.7|10541.6|10537.6|10537.1|10533.1|12
1648635380000|2022-03-30 10:16:20|10538.9|10534.9|10543.1|10539.1|10546.6|10542.6|10538.9|10534.9|18
1648635390000|2022-03-30 10:16:30|10545.1|10541.1|10554.6|10550.6|10554.6|10550.6|10542.6|10538.6|52
1648635400000|2022-03-30 10:16:40|10554.2|10550.2|10563.6|10559.6|10567.6|10563.6|10552.6|10547.6|135
1648635410000|2022-03-30 10:16:50|10563.2|10559.2|10558.1|10554.1|10564.2|10560.2|10557.2|10553.2|35
1648635420000|2022-03-30 10:17:00|10558.2|10554.2|10557.4|10553.4|10559.2|10555.2|10554.2|10550.2|36
1648635430000|2022-03-30 10:17:10|10556.4|10552.4|10555.7|10551.7|10557.4|10553.4|10554.2|10550.2|25
1648635440000|2022-03-30 10:17:20|10554.4|10550.4|10559.2|10555.2|10559.2|10555.2|10551.4|10547.4|25
1648635450000|2022-03-30 10:17:30|10557.9|10553.9|10555.2|10551.2|10557.9|10553.9|10553.2|10549.2|11
1648635460000|2022-03-30 10:17:40|10555.1|10551.1|10554.2|10550.2|10555.2|10551.2|10550.2|10546.2|12
1648635470000|2022-03-30 10:17:50|10555.2|10551.2|10553.7|10549.7|10555.2|10551.2|10552.7|10548.7|3
1648635480000|2022-03-30 10:18:00|10553.2|10549.2|10554.2|10550.2|10555.9|10551.9|10552.7|10548.7|13
1648635490000|2022-03-30 10:18:10|10553.9|10549.9|10554.7|10550.7|10556.2|10552.2|10550.6|10546.6|16
1648635500000|2022-03-30 10:18:20|10554.2|10550.2|10552.2|10548.2|10554.2|10550.2|10548.2|10544.2|23
1648635510000|2022-03-30 10:18:30|10552.7|10548.7|10545.9|10541.9|10552.7|10548.7|10541.9|10537.9|27
1648635520000|2022-03-30 10:18:40|10546.4|10542.4|10544.2|10540.2|10547.2|10543.2|10541.9|10537.9|15
1648635530000|2022-03-30 10:18:50|10543.7|10539.7|10544.1|10540.1|10545.1|10541.1|10542.1|10538.1|4
1648635540000|2022-03-30 10:19:00|10543.6|10539.6|10543.6|10539.6|10543.6|10539.6|10543.6|10539.6|1
1648635550000|2022-03-30 10:19:10|10545.2|10541.2|10544.5|10540.5|10545.6|10541.6|10543.5|10539.5|10
1648635560000|2022-03-30 10:19:20|10544|10540|10535|10531|10544|10540|10535|10531|23
1648635570000|2022-03-30 10:19:30|10534.5|10530.5|10535.5|10531.5|10535.9|10531.9|10534.5|10530.5|8
1648635580000|2022-03-30 10:19:40|10536.6|10532.6|10536|10532|10537.5|10533.5|10535.5|10531.5|11
1648635590000|2022-03-30 10:19:50|10536.4|10532.4|10534|10530|10536.5|10532.5|10533|10529|20
1648635600000|2022-03-30 10:20:00|10534.4|10530.4|10523.9|10519.9|10537.4|10533.4|10523.9|10519.9|45
1648635610000|2022-03-30 10:20:10|10525.4|10521.4|10523.9|10519.9|10525.4|10521.4|10521.2|10517.2|29
1648635620000|2022-03-30 10:20:20|10523.5|10519.5|10526.9|10522.9|10527.9|10523.9|10523.5|10519.5|14
1648635630000|2022-03-30 10:20:30|10527.2|10523.2|10539.4|10535.4|10539.4|10535.4|10526.4|10522.4|62
1648635640000|2022-03-30 10:20:40|10539.9|10535.9|10534.4|10530.4|10539.9|10535.9|10533.9|10529.9|16
1648635650000|2022-03-30 10:20:50|10533.9|10529.9|10537.9|10533.9|10537.9|10533.9|10533.9|10529.9|7
1648635660000|2022-03-30 10:21:00|10538.9|10534.9|10533.9|10529.9|10539.9|10535.9|10532|10528|18
1648635670000|2022-03-30 10:21:10|10533.5|10529.5|10536.7|10532.7|10537.9|10533.9|10529.9|10525.9|16
1648635680000|2022-03-30 10:21:20|10535.9|10531.9|10533|10529|10537.4|10533.4|10533|10529|11
1648635690000|2022-03-30 10:21:30|10532.9|10528.9|10530.9|10526.9|10532.9|10528.9|10529.9|10525.9|4
1648635700000|2022-03-30 10:21:40|10531.4|10527.4|10532.9|10528.9|10535.4|10531.4|10531.4|10527.4|7
1648635710000|2022-03-30 10:21:50|10532.4|10528.4|10534.4|10530.4|10535.4|10531.4|10532.4|10528.4|4
1648635720000|2022-03-30 10:22:00|10534.9|10530.9|10536.9|10532.9|10536.9|10532.9|10531.9|10527.9|12
1648635730000|2022-03-30 10:22:10|10537.4|10533.4|10525.9|10521.9|10537.9|10533.9|10525|10521|43
1648635740000|2022-03-30 10:22:20|10527.4|10523.4|10527.9|10523.9|10527.9|10523.9|10525.5|10521.5|9
1648635750000|2022-03-30 10:22:30|10531.2|10527.2|10533.4|10529.4|10535.9|10531.9|10531.2|10527.2|29
1648635760000|2022-03-30 10:22:40|10532.9|10528.9|10533|10529|10534.9|10530.9|10531.9|10527.9|5
1648635770000|2022-03-30 10:22:50|10533.9|10529.9|10533.9|10529.9|10534.4|10530.4|10532.7|10528.7|3
1648635780000|2022-03-30 10:23:00|10536.9|10532.9|10546.7|10542.7|10546.7|10542.7|10536.9|10532.9|51
1648635790000|2022-03-30 10:23:10|10546.4|10542.4|10547.7|10543.7|10548.5|10544.5|10546.2|10542.2|14
1648635800000|2022-03-30 10:23:20|10548.2|10544.2|10550.2|10546.2|10550.7|10546.7|10547.7|10543.7|11
1648635810000|2022-03-30 10:23:30|10550.9|10546.9|10547.2|10543.2|10550.9|10546.9|10545.7|10541.7|15
1648635820000|2022-03-30 10:23:40|10546.9|10542.9|10545.7|10541.7|10547.2|10543.2|10545.7|10541.7|3
1648635830000|2022-03-30 10:23:50|10546.9|10542.9|10547.2|10543.2|10547.7|10543.7|10546|10542|7
1648635840000|2022-03-30 10:24:00|10547.7|10543.7|10544.2|10540.2|10547.7|10543.7|10543.7|10539.7|8
1648635850000|2022-03-30 10:24:10|10544.5|10540.5|10544.2|10540.2|10545.4|10541.4|10543.7|10539.7|7
1648635860000|2022-03-30 10:24:20|10542.2|10538.2|10541.7|10537.7|10542.2|10538.2|10541.7|10537.7|5
1648635870000|2022-03-30 10:24:30|10541.2|10537.2|10546.2|10542.2|10547.2|10543.2|10540.7|10536.7|8
1648635880000|2022-03-30 10:24:40|10547.7|10543.7|10541.7|10537.7|10547.7|10543.7|10541.7|10537.7|7
1648635890000|2022-03-30 10:24:50|10541|10537|10542.7|10538.7|10545.2|10541.2|10540.7|10536.7|3
1648635900000|2022-03-30 10:25:00|10543.4|10539.4|10549.7|10545.7|10549.7|10545.7|10543.3|10539.3|13
1648635910000|2022-03-30 10:25:10|10548.7|10544.7|10548.2|10544.2|10549.2|10545.2|10547.7|10543.7|1
1648635920000|2022-03-30 10:25:20|10548.7|10544.7|10546.2|10542.2|10548.7|10544.7|10545.7|10541.7|4
1648635930000|2022-03-30 10:25:30|10547.2|10543.2|10547.7|10543.7|10547.7|10543.7|10545.3|10541.3|3
1648635940000|2022-03-30 10:25:40|10548.7|10544.7|10547.7|10543.7|10548.7|10544.7|10545.8|10541.8|7
1648635950000|2022-03-30 10:25:50|10548|10544|10552.2|10548.2|10552.2|10548.2|10548|10544|7
1648635960000|2022-03-30 10:26:00|10551.8|10547.8|10550.7|10546.7|10551.8|10547.8|10550.2|10546.2|5
1648635970000|2022-03-30 10:26:10|10550.3|10546.3|10552.2|10548.2|10552.7|10548.7|10550.2|10546.2|5
1648635980000|2022-03-30 10:26:20|10551.3|10547.3|10548.8|10544.8|10557.3|10553.3|10548.8|10544.8|30
1648635990000|2022-03-30 10:26:30|10548.7|10544.7|10549.5|10545.5|10552.7|10548.7|10548.7|10544.7|7
1648636000000|2022-03-30 10:26:40|10549.8|10545.8|10547.8|10543.8|10551.2|10547.2|10547.8|10543.8|10
1648636010000|2022-03-30 10:26:50|10547.5|10543.5|10546.2|10542.2|10547.5|10543.5|10544.2|10540.2|6
1648636020000|2022-03-30 10:27:00|10546.8|10542.8|10539.7|10535.7|10547.5|10543.5|10539.7|10535.7|11
1648636030000|2022-03-30 10:27:10|10541|10537|10541|10537|10541.7|10537.7|10539.7|10535.7|16
1648636040000|2022-03-30 10:27:20|10541.2|10537.2|10541.2|10537.2|10542.2|10538.2|10541.2|10537.2|5
1648636050000|2022-03-30 10:27:30|10540.8|10536.8|10544.3|10540.3|10545.7|10541.7|10540.8|10536.8|4
1648636060000|2022-03-30 10:27:40|10544|10540|10541.8|10537.8|10544|10540|10541.3|10537.3|1
1648636070000|2022-03-30 10:27:50|10543.8|10539.8|10542.3|10538.3|10545.8|10541.8|10542.3|10538.3|9
1648636080000|2022-03-30 10:28:00|10543|10539|10544.8|10540.8|10544.8|10540.8|10543|10539|0
1648636090000|2022-03-30 10:28:10|10547.7|10543.7|10546.3|10542.3|10547.7|10543.7|10546.3|10542.3|3
1648636100000|2022-03-30 10:28:20|10545.7|10541.7|10546|10542|10546.2|10542.2|10544.7|10540.7|2
1648636110000|2022-03-30 10:28:30|10545.3|10541.3|10545.3|10541.3|10545.7|10541.7|10545.2|10541.2|2
1648636120000|2022-03-30 10:28:40|10545.7|10541.7|10541.5|10537.5|10546.2|10542.2|10539.7|10535.7|21
1648636130000|2022-03-30 10:28:50|10541.7|10537.7|10538.7|10534.7|10541.7|10537.7|10537.8|10533.8|11
1648636140000|2022-03-30 10:29:00|10539.2|10535.2|10543|10539|10544.2|10540.2|10539.2|10535.2|13
1648636150000|2022-03-30 10:29:10|10543.5|10539.5|10540.7|10536.7|10543.5|10539.5|10540.2|10536.2|2
1648636160000|2022-03-30 10:29:20|10541.2|10537.2|10537.7|10533.7|10545.5|10541.5|10537.7|10533.7|9
1648636170000|2022-03-30 10:29:30|10536.2|10532.2|10536.7|10532.7|10541.8|10537.2|10536.2|10532.2|14
1648636180000|2022-03-30 10:29:40|10537.2|10533.2|10535.7|10531.7|10538.2|10534.2|10535.7|10531.7|7
1648636190000|2022-03-30 10:29:50|10535.3|10531.3|10536|10532|10536.5|10532.5|10535|10531|10
1648636200000|2022-03-30 10:30:00|10536.3|10532.3|10536.8|10532.8|10537.3|10533.3|10536.2|10532.2|3
1648636210000|2022-03-30 10:30:10|10538.7|10534.7|10537.8|10533.8|10539.7|10535.7|10537.5|10533.5|8
1648636220000|2022-03-30 10:30:20|10538.2|10534.2|10537|10533|10539.8|10535.8|10537|10533|1
1648636230000|2022-03-30 10:30:30|10536.8|10532.8|10537.3|10533.3|10537.8|10533.8|10535.8|10531.8|6
1648636240000|2022-03-30 10:30:40|10537.8|10533.8|10535.7|10531.7|10537.8|10533.8|10535.7|10531.7|6
1648636250000|2022-03-30 10:30:50|10536|10532|10537.7|10533.7|10537.7|10533.7|10535.2|10531.2|9
1648636260000|2022-03-30 10:31:00|10538.7|10534.7|10535.6|10531.6|10538.7|10534.7|10535.1|10531.1|4
1648636270000|2022-03-30 10:31:10|10535.8|10531.8|10537.1|10533.1|10538.3|10534.3|10535.8|10531.8|5
1648636280000|2022-03-30 10:31:20|10536.6|10532.6|10537.1|10533.1|10538.1|10534.1|10535.1|10531.1|5
1648636290000|2022-03-30 10:31:30|10537.6|10533.6|10538.1|10534.1|10538.1|10534.1|10537.6|10533.6|2
1648636300000|2022-03-30 10:31:40|10537.6|10533.6|10539.1|10535.1|10539.8|10535.8|10536.1|10532.1|4
1648636310000|2022-03-30 10:31:50|10539.3|10535.3|10540.8|10536.8|10541.8|10537.8|10537.3|10533.3|8
1648636320000|2022-03-30 10:32:00|10539.8|10535.8|10539.3|10535.3|10540.1|10536.1|10538.3|10534.3|2
1648636330000|2022-03-30 10:32:10|10538.8|10534.8|10537.3|10533.3|10538.8|10534.8|10536.1|10532.1|18
1648636340000|2022-03-30 10:32:20|10536.8|10532.8|10540.3|10536.3|10541|10537|10536.8|10532.8|6
1648636350000|2022-03-30 10:32:30|10539.6|10535.6|10539.8|10535.8|10542.3|10538.3|10539.3|10535.3|4
1648636360000|2022-03-30 10:32:40|10540.3|10536.3|10542.8|10538.8|10542.8|10538.8|10540.3|10536.3|12
1648636370000|2022-03-30 10:32:50|10542.1|10538.1|10541.5|10537.5|10544.5|10540.5|10540.8|10536.8|7
1648636380000|2022-03-30 10:33:00|10541.3|10537.3|10536.8|10532.8|10541.8|10537.8|10536.8|10532.8|4
1648636390000|2022-03-30 10:33:10|10536.1|10532.1|10536.8|10532.8|10536.8|10532.8|10535.8|10531.8|3
1648636400000|2022-03-30 10:33:20|10537.3|10533.3|10536.3|10532.3|10538.8|10534.8|10535.8|10531.8|6
1648636410000|2022-03-30 10:33:30|10536.6|10532.6|10538|10534|10540.1|10536.1|10536.6|10532.6|3
1648636420000|2022-03-30 10:33:40|10538.1|10534.1|10535.8|10531.8|10538.3|10534.3|10535.8|10531.8|0
1648636430000|2022-03-30 10:33:50|10535.5|10531.5|10533.8|10529.8|10535.5|10531.5|10533.8|10529.8|4
1648636440000|2022-03-30 10:34:00|10535.8|10531.8|10533.3|10529.3|10537.3|10533.3|10531.8|10527.8|11
1648636450000|2022-03-30 10:34:10|10534.8|10530.8|10537.8|10533.8|10537.8|10533.8|10534.8|10530.8|4
1648636460000|2022-03-30 10:34:20|10538.8|10534.8|10535.6|10531.6|10538.8|10534.8|10534.8|10530.8|3
1648636470000|2022-03-30 10:34:30|10535.8|10531.8|10535.8|10531.8|10538.8|10534.8|10534.8|10530.8|1
1648636480000|2022-03-30 10:34:40|10535.3|10531.3|10532.8|10528.8|10535.3|10531.3|10532.8|10528.8|3
1648636490000|2022-03-30 10:34:50|10533.1|10529.1|10537.8|10533.8|10537.8|10533.8|10532.8|10528.8|2
1648636500000|2022-03-30 10:35:00|10536.6|10532.6|10533.3|10529.3|10538.3|10534.3|10533.3|10529.3|10
1648636510000|2022-03-30 10:35:10|10533.6|10529.6|10535.8|10531.8|10535.8|10531.8|10533.6|10529.6|4
1648636520000|2022-03-30 10:35:20|10536.1|10532.1|10535.6|10531.6|10538.3|10534.3|10535.3|10531.3|6
1648636530000|2022-03-30 10:35:30|10535.8|10531.8|10540.1|10536.1|10540.1|10536.1|10534.8|10530.8|5
1648636540000|2022-03-30 10:35:40|10539.8|10535.8|10540.8|10536.8|10541.3|10537.3|10538.8|10534.8|3
1648636550000|2022-03-30 10:35:50|10541.8|10537.8|10542.3|10538.3|10543|10539|10540.8|10536.8|4
1648636560000|2022-03-30 10:36:00|10542.8|10538.8|10542.8|10538.8|10543|10539|10541.8|10537.8|5
1648636570000|2022-03-30 10:36:10|10542.4|10538.4|10543.8|10539.8|10544.3|10540.3|10541.8|10537.8|5
1648636580000|2022-03-30 10:36:20|10543.6|10539.6|10542.3|10538.3|10543.6|10539.6|10542.3|10538.3|6
1648636590000|2022-03-30 10:36:30|10541.8|10537.8|10562|10558|10563|10559|10540.8|10536.8|75
1648636600000|2022-03-30 10:36:40|10561.6|10557.6|10566.5|10562.5|10568|10564|10561.3|10557.3|39
1648636610000|2022-03-30 10:36:50|10567|10563|10571.5|10567.5|10577.8|10572.8|10567|10563|86
1648636620000|2022-03-30 10:37:00|10571.1|10567.1|10573.5|10569.5|10573.5|10569.5|10569.5|10565.5|26
1648636630000|2022-03-30 10:37:10|10573|10569|10576.5|10572.5|10576.5|10572.5|10571.5|10567.5|23
1648636640000|2022-03-30 10:37:20|10576.3|10572.3|10577|10573|10578.5|10574|10573|10569|27
1648636650000|2022-03-30 10:37:30|10576.3|10572.3|10572|10568|10576.3|10572.3|10571.5|10567.5|12
1648636660000|2022-03-30 10:37:40|10571.6|10567.6|10572|10568|10572|10568|10570.5|10566.5|1
1648636670000|2022-03-30 10:37:50|10570.9|10566.9|10570.3|10566.3|10571.8|10567.8|10567.3|10563.3|19
1648636680000|2022-03-30 10:38:00|10570.4|10566.4|10567.4|10563.4|10570.4|10566.4|10565.9|10561.9|7
1648636690000|2022-03-30 10:38:10|10566.9|10562.9|10565.9|10561.9|10566.9|10562.9|10565.9|10561.9|3
1648636700000|2022-03-30 10:38:20|10564.8|10560.8|10564.4|10560.4|10565.4|10561.4|10563.4|10559.4|13
1648636710000|2022-03-30 10:38:30|10566.1|10562.1|10569.9|10565.9|10570.4|10566.4|10566.1|10562.1|8
1648636720000|2022-03-30 10:38:40|10569.3|10565.3|10569.9|10565.9|10570.1|10566.1|10567.9|10563.9|5
1648636740000|2022-03-30 10:39:00|10569.6|10565.6|10569.4|10565.4|10570.4|10566.4|10567.9|10563.9|1
1648636750000|2022-03-30 10:39:10|10571.1|10567.1|10570.1|10566.1|10572.4|10568.4|10569.9|10565.9|8
1648636760000|2022-03-30 10:39:20|10568.8|10564.8|10565.4|10561.4|10568.8|10564.8|10563.6|10559.6|14
1648636770000|2022-03-30 10:39:30|10564.9|10560.9|10566.9|10562.9|10566.9|10562.9|10563.4|10559.4|10
1648636780000|2022-03-30 10:39:40|10566.3|10562.3|10563.9|10559.9|10566.3|10562.3|10563.4|10559.4|1
1648636790000|2022-03-30 10:39:50|10564.1|10560.1|10567.4|10563.4|10567.4|10563.4|10563.9|10559.9|10
1648636800000|2022-03-30 10:40:00|10567.1|10563.1|10566.9|10562.9|10573.4|10569.4|10566.4|10562.4|26
1648636810000|2022-03-30 10:40:10|10566.4|10562.4|10566.3|10562.3|10566.9|10562.9|10565.4|10561.4|5
1648636820000|2022-03-30 10:40:20|10565.9|10561.9|10563.4|10559.4|10565.9|10561.9|10563.4|10559.4|12
1648636830000|2022-03-30 10:40:30|10563.8|10559.8|10560.3|10556.3|10565.4|10561.4|10559.6|10555.6|31
1648636840000|2022-03-30 10:40:40|10559.9|10555.9|10566.3|10562.3|10566.4|10562.4|10559.4|10555.4|13
1648636850000|2022-03-30 10:40:50|10566.6|10562.6|10570.9|10566.9|10571.4|10567.4|10566.6|10562.6|16
1648636860000|2022-03-30 10:41:00|10570.3|10566.3|10570.3|10566.3|10570.8|10566.8|10567.4|10563.4|2
1648636870000|2022-03-30 10:41:10|10569.9|10565.9|10565.4|10561.4|10569.9|10565.9|10565.4|10561.4|2
1648636880000|2022-03-30 10:41:20|10565.1|10561.1|10563.9|10559.9|10565.4|10561.4|10563.8|10559.8|10
1648636890000|2022-03-30 10:41:30|10563.8|10559.8|10561.9|10557.9|10564.4|10560.4|10561.4|10557.4|8
1648636900000|2022-03-30 10:41:40|10562.4|10558.4|10556.4|10552.4|10564.9|10560.9|10556.4|10552.4|18
1648636910000|2022-03-30 10:41:50|||||||||5
1648636920000|2022-03-30 10:42:00|10557.1|10553.1|10558.9|10554.9|10559.4|10555.4|10556.9|10552.9|11
1648636930000|2022-03-30 10:42:10|10559.4|10555.4|10560.4|10556.4|10560.4|10556.4|10558.3|10554.3|3
1648636940000|2022-03-30 10:42:20|10560.9|10556.9|10560.4|10556.4|10561.4|10557.4|10560.4|10556.4|0
1648636950000|2022-03-30 10:42:30|10560.1|10556.1|10560.4|10556.4|10561.9|10557.9|10559.9|10555.9|4
1648636960000|2022-03-30 10:42:40|10558.7|10554.7|10557.6|10553.6|10558.9|10554.9|10557.6|10553.6|1
1648636970000|2022-03-30 10:42:50|10557.3|10553.3|10559.1|10555.1|10560.3|10556.3|10556.4|10552.4|2
1648636980000|2022-03-30 10:43:00|10558.9|10554.9|10558.7|10554.7|10560.1|10556.1|10556.4|10552.4|17
1648636990000|2022-03-30 10:43:10|10559.1|10555.1|10557.9|10553.9|10561.4|10557.4|10557.3|10553.3|18
1648637000000|2022-03-30 10:43:20|10557.6|10553.6|10557.1|10553.1|10557.6|10553.6|10555.7|10551.7|7
1648637010000|2022-03-30 10:43:30|10556.7|10552.7|10550.4|10546.4|10556.7|10552.7|10550.4|10546.4|20
1648637020000|2022-03-30 10:43:40|10550.3|10546.3|10542.2|10538.2|10550.4|10546.4|10536.7|10532.7|82
1648637030000|2022-03-30 10:43:50|10541.7|10537.7|10542.6|10538.6|10544.8|10540.8|10541.1|10537.1|17
1648637040000|2022-03-30 10:44:00|10542.7|10538.7|10544.4|10540.4|10546.2|10542.2|10540.7|10536.7|27
1648637050000|2022-03-30 10:44:10|10544.6|10540.6|10540.2|10536.2|10544.7|10540.7|10536.7|10532.7|26
1648637060000|2022-03-30 10:44:20|10541.9|10537.9|10548.2|10544.2|10549.2|10545.2|10539.2|10535.2|33
1648637070000|2022-03-30 10:44:30|10548.6|10544.6|10550.2|10546.2|10551.2|10547.2|10546.7|10542.7|14
1648637080000|2022-03-30 10:44:40|10549.2|10545.2|10547.2|10543.2|10549.2|10545.2|10546.7|10542.7|7
1648637090000|2022-03-30 10:44:50|10549.2|10545.2|10551.9|10547.9|10555.2|10551.2|10549.2|10545.2|32
1648637100000|2022-03-30 10:45:00|10552.9|10548.9|10554.1|10550.1|10555.4|10551.4|10551.4|10547.4|8
1648637110000|2022-03-30 10:45:10|10553.9|10549.9|10556.9|10552.9|10556.9|10552.9|10553.9|10549.9|13
1648637120000|2022-03-30 10:45:20|10556.4|10552.4|10553.9|10549.9|10556.4|10552.4|10550.9|10546.9|9
1648637130000|2022-03-30 10:45:30|10553.4|10549.4|10555.7|10551.7|10556.6|10552.6|10552.6|10548.6|15
1648637140000|2022-03-30 10:45:40|10556.1|10552.1|10556.7|10552.7|10557.1|10553.1|10555.6|10551.6|3
1648637150000|2022-03-30 10:45:50|10557.1|10553.1|10557.1|10553.1|10557.1|10553.1|10557.1|10553.1|1
1648637160000|2022-03-30 10:46:00|10557.6|10553.6|10557.2|10553.2|10557.6|10553.6|10556.2|10552.2|6
1648637170000|2022-03-30 10:46:10|10557.6|10553.6|10556.7|10552.7|10558.6|10554.6|10556.7|10552.7|1
1648637180000|2022-03-30 10:46:20|10557.1|10553.1|10556.9|10552.9|10557.6|10553.6|10556.4|10552.4|9
1648637190000|2022-03-30 10:46:30|10557.4|10553.4|10556.4|10552.4|10557.7|10553.7|10555.6|10551.6|9
1648637200000|2022-03-30 10:46:40|10555.9|10551.9|10556.4|10552.4|10556.4|10552.4|10554.9|10550.9|5
1648637210000|2022-03-30 10:46:50|10556.2|10552.2|10561.4|10557.4|10561.6|10557.6|10554.9|10550.9|19
1648637220000|2022-03-30 10:47:00|10561.6|10557.6|10567.4|10563.4|10567.4|10563.4|10556.2|10552.2|51
1648637230000|2022-03-30 10:47:10|10567.1|10563.1|10563.4|10559.4|10568.1|10564.1|10563.4|10559.4|21
1648637240000|2022-03-30 10:47:20|10563.9|10559.9|10564.1|10560.1|10564.4|10560.4|10561.4|10557.4|12
1648637250000|2022-03-30 10:47:30|10563.9|10559.9|10564.9|10560.9|10565.2|10561.2|10562.6|10558.6|4
1648637260000|2022-03-30 10:47:40|10565.2|10561.2|10565.9|10561.9|10567.4|10563.4|10565.2|10561.2|9
1648637270000|2022-03-30 10:47:50|10565.7|10561.7|10580.4|10576.4|10583.9|10579.9|10562.4|10558.4|104
1648637280000|2022-03-30 10:48:00|10579.9|10575.9|10576.4|10572.4|10580.9|10576.9|10574.4|10570.4|9
1648637290000|2022-03-30 10:48:10|10575.9|10571.9|10576.4|10572.4|10578.2|10574.2|10574.4|10570.4|8
1648637300000|2022-03-30 10:48:20|10576.6|10572.6|10575.9|10571.9|10576.9|10572.9|10575.4|10571.4|12
1648637310000|2022-03-30 10:48:30|10575.4|10571.4|10575.9|10571.9|10575.9|10571.9|10574.4|10570.4|5
1648637320000|2022-03-30 10:48:40|10575.4|10571.4|10576.9|10572.9|10576.9|10572.9|10573.4|10569.4|15
1648637330000|2022-03-30 10:48:50|10576.4|10572.4|10573.4|10569.4|10577.4|10573.4|10573.4|10569.4|15
1648637340000|2022-03-30 10:49:00|10573.9|10569.9|10577.4|10573.4|10577.4|10573.4|10573.4|10569.4|9
1648637350000|2022-03-30 10:49:10|10577.9|10573.9|10577.4|10573.4|10578.9|10574.9|10576.9|10572.9|13
1648637360000|2022-03-30 10:49:20|10578|10574|10576.9|10572.9|10580.4|10576.4|10575.4|10571.4|48
1648637370000|2022-03-30 10:49:30|10577.4|10573.4|10583.1|10579.1|10583.1|10579.1|10577.4|10573.4|12
1648637380000|2022-03-30 10:49:40|10583.4|10579.4|10588.1|10584.1|10588.4|10584.4|10583.4|10579.4|44
1648637390000|2022-03-30 10:49:50|10587.7|10583.7|10587.1|10583.1|10591.1|10587.1|10586.6|10582.6|49
1648637400000|2022-03-30 10:50:00|10587.7|10583.7|10590.6|10586.6|10591.1|10587.1|10587.4|10583.4|11
1648637410000|2022-03-30 10:50:10|10590.2|10586.2|10588.1|10584.1|10590.6|10586.6|10587.6|10583.6|11
1648637420000|2022-03-30 10:50:20|10587.9|10583.9|10588.6|10584.6|10589.1|10585.1|10587.6|10583.6|6
1648637430000|2022-03-30 10:50:30|10588.2|10584.2|10597.9|10593.9|10598.6|10594.6|10586.6|10582.6|80
1648637440000|2022-03-30 10:50:40|10598.4|10594.4|10597.4|10593.4|10608.6|10604.6|10596.9|10592.9|131
1648637450000|2022-03-30 10:50:50|10596.7|10592.7|10596.1|10592.1|10597.2|10593.2|10596.1|10592.1|4
1648637460000|2022-03-30 10:51:00|10596.6|10592.6|10600.6|10596.6|10600.6|10596.6|10595.1|10591.1|18
1648637470000|2022-03-30 10:51:10|10600.9|10596.9|10594.1|10590.1|10603.7|10599.7|10594.1|10590.1|36
1648637480000|2022-03-30 10:51:20|10593.1|10589.1|10594.6|10590.6|10595.4|10591.4|10591.2|10587.2|24
1648637490000|2022-03-30 10:51:30|10594.7|10590.7|10590.4|10586.4|10595.6|10591.6|10589.9|10585.9|23
1648637500000|2022-03-30 10:51:40|10590.2|10586.2|10592.4|10588.4|10592.4|10588.4|10588.4|10584.4|12
1648637510000|2022-03-30 10:51:50|10592|10588|10590.9|10586.9|10592|10588|10589.4|10585.4|4
1648637520000|2022-03-30 10:52:00|10590.5|10586.5|10600.7|10596.7|10605|10601|10589.9|10585.9|38
1648637530000|2022-03-30 10:52:10|10600.2|10596.2|10601.5|10597.5|10603|10599|10598.5|10594.5|13
1648637540000|2022-03-30 10:52:20|10601.2|10597.2|10606|10602|10609.2|10605.2|10600|10596|34
1648637550000|2022-03-30 10:52:30|10606.4|10602.4|10605|10601|10609|10605|10605|10601|7
1648637560000|2022-03-30 10:52:40|10604.7|10600.7|10603.2|10599.2|10607.1|10603.1|10602.4|10598.4|20
1648637570000|2022-03-30 10:52:50|10602.6|10598.6|10596.9|10592.9|10602.6|10598.6|10592.4|10588.4|41
1648637580000|2022-03-30 10:53:00|10598.9|10594.9|10601.5|10597.5|10603.9|10599.9|10597.9|10593.9|37
1648637590000|2022-03-30 10:53:10|10600.5|10596.5|10598.5|10594.5|10600.5|10596.5|10598.5|10594.5|4
1648637600000|2022-03-30 10:53:20|10600|10596|10598.7|10594.7|10600.1|10596.1|10597|10593|11
1648637610000|2022-03-30 10:53:30|10597.4|10593.4|10594.7|10590.7|10597.5|10593.5|10594.5|10590.5|4
1648637620000|2022-03-30 10:53:40|10594.5|10590.5|10595|10591|10596.5|10592.5|10594.5|10590.5|6
1648637630000|2022-03-30 10:53:50|10595.2|10591.2|10605.2|10601.2|10605.4|10601.4|10595.2|10591.2|15
1648637640000|2022-03-30 10:54:00|10605|10601|10603|10599|10605|10601|10603|10599|21
1648637650000|2022-03-30 10:54:10|10603.4|10599.4|10603.5|10599.5|10605|10601|10603|10599|1
1648637660000|2022-03-30 10:54:20|10603|10599|10608|10604|10609.5|10605.5|10603|10599|21
1648637670000|2022-03-30 10:54:30|10606.9|10602.9|10608.5|10604.5|10610|10606|10606.5|10602.5|10
1648637680000|2022-03-30 10:54:40|10608.9|10604.9|10613.9|10609.9|10613.9|10609.9|10607.5|10603.5|34
1648637690000|2022-03-30 10:54:50|10615.5|10611.5|10616.5|10612.5|10621.5|10617.5|10614.5|10610.5|82
1648637700000|2022-03-30 10:55:00|10616.7|10612.7|10615|10611|10619.5|10615.5|10613.4|10609.4|24
1648637710000|2022-03-30 10:55:10|10615.4|10611.4|10614.7|10610.7|10616|10612|10613|10609|3
1648637720000|2022-03-30 10:55:20|10614.2|10610.2|10610.7|10606.7|10614.2|10610.2|10610.2|10606.2|7
1648637730000|2022-03-30 10:55:30|10611|10607|10607.5|10603.5|10611.7|10607.7|10607.5|10603.5|9
1648637740000|2022-03-30 10:55:40|10607|10603|10612.2|10608.2|10613.4|10609.4|10605.5|10601.5|96
1648637750000|2022-03-30 10:55:50|10612|10608|10613.4|10609.4|10615|10611|10611.5|10607.5|9
1648637760000|2022-03-30 10:56:00|10613.5|10609.5|10610.5|10606.5|10613.5|10609.5|10610.5|10606.5|12
1648637770000|2022-03-30 10:56:10|10610.9|10606.9|10612.5|10608.5|10612.5|10608.5|10609|10605|5
1648637780000|2022-03-30 10:56:20|10613|10609|10608.9|10604.9|10613|10609|10608.5|10604.5|49
1648637790000|2022-03-30 10:56:30|10609|10605|10608|10604|10609|10605|10607.7|10603.7|3
1648637800000|2022-03-30 10:56:40|10608.4|10604.4|10612|10608|10612.2|10608.2|10607.8|10603.8|14
1648637810000|2022-03-30 10:56:50|10612.5|10608.5|10611|10607|10613.2|10609.2|10608.5|10604.5|14
1648637820000|2022-03-30 10:57:00|10609|10605|10611|10607|10612|10608|10609|10605|14
1648637840000|2022-03-30 10:57:20|10610.9|10606.9|10609|10605|10610.9|10606.9|10608|10604|8
1648637850000|2022-03-30 10:57:30|10608.7|10604.7|10608.7|10604.7|10608.7|10604.7|10608.2|10604.2|5
1648637860000|2022-03-30 10:57:40|10609|10605|10609|10605|10609|10605|10609|10605|0
1648637870000|2022-03-30 10:57:50|10609.2|10605.2|10616.5|10612.5|10618.5|10614.5|10609.2|10605.2|36
1648637880000|2022-03-30 10:58:00|10617.2|10613.2|10612.2|10608.2|10617.5|10613.5|10609.8|10605.8|20
1648637890000|2022-03-30 10:58:10|10612.3|10608.3|10610.2|10606.2|10612.9|10608.9|10609.2|10605.2|21
1648637900000|2022-03-30 10:58:20|10610.3|10606.3|10610.2|10606.2|10612.2|10608.2|10609.2|10605.2|7
1648637910000|2022-03-30 10:58:30|10610.3|10606.3|10611.2|10607.2|10611.7|10607.7|10608.8|10604.8|5
1648637920000|2022-03-30 10:58:40|10610.2|10606.2|10599.3|10595.3|10612.7|10608.7|10598.3|10594.3|76
1648637930000|2022-03-30 10:58:50|10599.8|10595.8|10604|10600|10604|10600|10599|10595|26
1648637940000|2022-03-30 10:59:00|10603.3|10599.3|10602.5|10598.5|10604.3|10600.3|10599.5|10595.5|25
1648637950000|2022-03-30 10:59:10|10602.2|10598.2|10601.2|10597.2|10604.5|10600.5|10596.5|10592.5|52
1648637960000|2022-03-30 10:59:20|10601.3|10597.3|10604|10600|10604.8|10600.8|10600.3|10596.3|22
1648637970000|2022-03-30 10:59:30|10602.7|10598.7|10607.3|10603.3|10607.8|10603.8|10601.8|10597.8|18
1648637980000|2022-03-30 10:59:40|10607|10603|10608.3|10604.3|10608.8|10604.8|10606.8|10602.8|4
1648637990000|2022-03-30 10:59:50|10608.7|10604.7|10612.3|10608.3|10612.3|10608.3|10607.7|10603.7|19
1648638000000|2022-03-30 11:00:00|10612|10608|10610.3|10606.3|10613.8|10609.8|10609.3|10605.3|22
1648638010000|2022-03-30 11:00:10|10610.8|10606.8|10617.5|10613.5|10619.2|10615.2|10610.2|10606.2|40
1648638020000|2022-03-30 11:00:20|10617.2|10613.2|10617.3|10613.3|10618.3|10614.3|10613.8|10609.8|31
1648638030000|2022-03-30 11:00:30|10616.3|10612.3|10620|10616|10623.8|10619.8|10616.3|10612.3|46
1648638040000|2022-03-30 11:00:40|10619.7|10615.7|10616.5|10612.5|10620|10616|10614.5|10610.5|18
1648638050000|2022-03-30 11:00:50|10616.3|10612.3|10618.5|10614.5|10618.5|10614.5|10614|10610|13
1648638060000|2022-03-30 11:01:00|10618.2|10614.2|10615|10611|10621.3|10617.3|10614.5|10610.5|21
1648638070000|2022-03-30 11:01:10|10614.7|10610.7|10612.5|10608.5|10615|10611|10612|10608|9
1648638080000|2022-03-30 11:01:20|10612|10608|10611.7|10607.7|10612.5|10608.5|10606.7|10602.7|33
1648638090000|2022-03-30 11:01:30|10611.2|10607.2|10612.2|10608.2|10612.7|10608.7|10609.7|10605.7|19
1648638100000|2022-03-30 11:01:40|10611.8|10607.8|10613.2|10609.2|10614.7|10610.7|10610.7|10606.7|8
1648638110000|2022-03-30 11:01:50|10611.7|10607.7|10608.2|10604.2|10612.2|10608.2|10607.2|10603.2|13
1648638120000|2022-03-30 11:02:00|10607.8|10603.8|10608.7|10604.7|10611.2|10607.2|10607.2|10603.2|17
1648638130000|2022-03-30 11:02:10|10609.5|10605.5|10614.7|10610.7|10617.5|10613.2|10609.5|10605.5|32
1648638140000|2022-03-30 11:02:20|10615.2|10611.2|10611.7|10607.7|10619.2|10614.5|10611.7|10607.7|50
1648638150000|2022-03-30 11:02:30|10611|10607|10607.3|10603.3|10611.2|10607.2|10606.2|10602.2|74
1648638160000|2022-03-30 11:02:40|10607.2|10603.2|10603.7|10599.7|10607.2|10603.2|10602.7|10598.7|48
1648638170000|2022-03-30 11:02:50|10603.3|10599.3|10601.2|10597.2|10603.7|10599.7|10593.7|10589.7|76
1648638180000|2022-03-30 11:03:00|10600.5|10596.5|10593.7|10589.7|10600.5|10596.5|10589.7|10585.7|108
1648638190000|2022-03-30 11:03:10|10593.2|10589.2|10594.2|10590.2|10596|10592|10592.3|10588.3|21
1648638200000|2022-03-30 11:03:20|10594.7|10590.7|10596.2|10592.2|10597.2|10593.2|10594.7|10590.7|19
1648638210000|2022-03-30 11:03:30|10596.5|10592.5|10598.7|10594.7|10601.2|10597.2|10596.2|10592.2|28
1648638220000|2022-03-30 11:03:40|10599|10595|10595.7|10591.7|10602.5|10598.5|10595.7|10591.7|23
1648638230000|2022-03-30 11:03:50|10596.2|10592.2|10596.7|10592.7|10598.5|10594.5|10596.2|10592.2|6
1648638240000|2022-03-30 11:04:00|10596.2|10592.2|10600.2|10596.2|10600.7|10596.7|10594.7|10590.7|26
1648638250000|2022-03-30 11:04:10|10599.8|10595.8|10595.2|10591.2|10599.8|10595.8|10594.8|10590.8|18
1648638260000|2022-03-30 11:04:20|10595.5|10591.5|10599.2|10595.2|10603|10599|10595.5|10591.5|53
1648638270000|2022-03-30 11:04:30|10598.8|10594.8|10600|10596|10600|10596|10597.7|10593.7|8
1648638280000|2022-03-30 11:04:40|10600.8|10596.8|10600.7|10596.7|10605.2|10600|10599.7|10595.7|21
1648638290000|2022-03-30 11:04:50|10601.2|10597.2|10601.7|10597.7|10601.7|10597.7|10597.2|10593.2|7
1648638300000|2022-03-30 11:05:00|10600.3|10596.3|10593.7|10589.7|10600.7|10596.7|10591.8|10587.8|35
1648638310000|2022-03-30 11:05:10|10592.5|10588.5|10599.2|10595.2|10601.7|10597.7|10592|10588|29
1648638320000|2022-03-30 11:05:20|10598.2|10594.2|10596.8|10592.8|10599|10595|10595.6|10591.6|4
1648638330000|2022-03-30 11:05:30|10596.6|10592.6|10597.1|10593.1|10598.6|10594.6|10593|10589|39
1648638340000|2022-03-30 11:05:40|10597.8|10593.8|10597.1|10593.1|10598.6|10594.6|10592.6|10588.6|26
1648638350000|2022-03-30 11:05:50|10597.5|10593.5|10599.1|10595.1|10601.5|10597.5|10596.5|10592.5|19
1648638360000|2022-03-30 11:06:00|10598.6|10594.6|10596.6|10592.6|10599.5|10595.5|10596.5|10592.5|10
1648638370000|2022-03-30 11:06:10|10595.6|10591.6|10591|10587|10596.1|10592.1|10591|10587|46
1648638380000|2022-03-30 11:06:20|10588.6|10584.6|10588|10584|10593.5|10589.5|10587.6|10583.6|63
1648638390000|2022-03-30 11:06:30|10587|10583|10585.5|10581.5|10590|10586|10575.6|10571.6|145
1648638400000|2022-03-30 11:06:40|10586|10582|10600.3|10596.3|10603.6|10599.6|10584.5|10580.5|127
1648638410000|2022-03-30 11:06:50|10599.8|10595.8|10597.8|10593.8|10602.6|10598.6|10596.1|10592.1|55
1648638420000|2022-03-30 11:07:00|10597.6|10593.6|10607.6|10603.6|10611.7|10607.7|10597.6|10593.6|63
1648638430000|2022-03-30 11:07:10|10608|10604|10609.6|10605.6|10611|10607|10607.8|10603.8|9
1648638440000|2022-03-30 11:07:20|10611.6|10607.6|10609.6|10605.6|10612|10608|10608.8|10604.8|10
1648638450000|2022-03-30 11:07:30|10610.6|10606.6|10616.1|10612.1|10616.6|10612.6|10609.6|10605.6|43
1648638460000|2022-03-30 11:07:40|10615.6|10611.6|10615.1|10611.1|10615.6|10611.6|10613.1|10609.1|4
1648638470000|2022-03-30 11:07:50|10615.5|10611.5|10614.5|10610.5|10616.1|10612.1|10613.6|10609.6|14
1648638480000|2022-03-30 11:08:00|10613.1|10609.1|10611.6|10607.6|10617.1|10613.1|10610.1|10606.1|72
1648638490000|2022-03-30 11:08:10|10609.6|10605.6|10611.6|10607.6|10615.6|10610.3|10608.1|10604.1|51
1648638500000|2022-03-30 11:08:20|10612.1|10608.1|10611.6|10607.6|10613.1|10609.1|10608.1|10604|46
1648638510000|2022-03-30 11:08:30|10612.1|10608.1|10614|10610|10616.8|10611.1|10611.6|10607.6|52
1648638520000|2022-03-30 11:08:40|10612.1|10608.1|10617.1|10613.1|10623|10619|10612.1|10608.1|56
1648638530000|2022-03-30 11:08:50|10616.6|10612.6|10620.6|10616.6|10623.1|10619.1|10616.6|10612.6|20
1648638540000|2022-03-30 11:09:00|10620|10616|10632.1|10628.1|10634.6|10630.6|10619.6|10615.6|124
1648638550000|2022-03-30 11:09:10|10633|10629|10635|10631|10637|10633|10631.1|10627.1|138
1648638560000|2022-03-30 11:09:20|10634.3|10630.3|10634.6|10630.6|10636.6|10632.6|10631.6|10627.6|53
1648638570000|2022-03-30 11:09:30|10635|10631|10631.1|10627.1|10636.5|10632.5|10630.8|10626.8|55
1648638580000|2022-03-30 11:09:40|10630.6|10626.6|10629.1|10625.1|10630.6|10626.6|10625.6|10621.6|49
1648638590000|2022-03-30 11:09:50|10628.5|10624.5|10629.1|10625.1|10631.1|10627.1|10628.5|10624.5|6
1648638600000|2022-03-30 11:10:00|10628.8|10624.8|10626.6|10622.6|10631.5|10627.5|10625.6|10621.6|28
1648638610000|2022-03-30 11:10:10|10625.6|10621.6|10629.6|10625.6|10631.6|10627.6|10620.6|10616.6|63
1648638620000|2022-03-30 11:10:20|10629.5|10625.5|10625.5|10621.5|10629.5|10625.5|10625.3|10621.3|21
1648638630000|2022-03-30 11:10:30|10625.6|10621.6|10626.1|10622.1|10627.6|10623.6|10622.6|10618.6|22
1648638640000|2022-03-30 11:10:40|10625.8|10621.8|10621.6|10617.6|10625.8|10621.8|10621.6|10617.6|6
1648638650000|2022-03-30 11:10:50|10620.9|10616.9|10623.3|10619.3|10624.1|10620.1|10619.4|10615.4|17
1648638660000|2022-03-30 11:11:00|10622.8|10618.8|10623.3|10619.3|10623.6|10619.6|10619.6|10615.6|16
1648638670000|2022-03-30 11:11:10|10623.1|10619.1|10625.6|10621.6|10625.6|10621.6|10623.1|10619.1|3
1648638680000|2022-03-30 11:11:20|10627.6|10623.6|10626.6|10622.6|10627.6|10623.6|10626.3|10622.3|3
1648638690000|2022-03-30 11:11:30|10626.3|10622.3|10624.6|10620.6|10627.8|10622.3|10623|10619|11
1648638700000|2022-03-30 11:11:40|10624.1|10620.1|10624.1|10620.1|10624.1|10620.1|10623.6|10619.6|0
1648638710000|2022-03-30 11:11:50|10624.3|10620.3|10624.6|10620.6|10624.6|10620.6|10624.3|10620.3|2
1648638720000|2022-03-30 11:12:00|10625.6|10621.6|10622.5|10618.5|10625.6|10621.6|10620.1|10616.1|17
1648638730000|2022-03-30 11:12:10|10621.9|10617.9|10624.3|10620.3|10626.3|10622.3|10621.6|10617.6|24
1648638740000|2022-03-30 11:12:20|10623.8|10619.8|10627.1|10623.1|10627.1|10623.1|10623.1|10619.1|21
1648638750000|2022-03-30 11:12:30|10625.1|10621.1|10622.1|10618.1|10625.1|10621.1|10620.6|10616.6|30
1648638760000|2022-03-30 11:12:40|10622.4|10618.4|10607.6|10603.6|10623.3|10619.3|10604.6|10600.6|92
1648638770000|2022-03-30 11:12:50|10607.3|10603.3|10612.3|10608.3|10613.9|10609.9|10601.4|10597.4|68
1648638780000|2022-03-30 11:13:00|10611.1|10607.1|10603.9|10599.9|10612.1|10608.1|10599.1|10595.1|69
1648638790000|2022-03-30 11:13:10|10604.3|10600.3|10603.1|10599.1|10608.3|10604.3|10598.4|10594.4|69
1648638800000|2022-03-30 11:13:20|10602.9|10598.9|10614.4|10610.4|10615.8|10611.8|10602.3|10598.3|64
1648638810000|2022-03-30 11:13:30|10615.4|10611.4|10615.1|10611.1|10616.1|10612.1|10610.9|10606.9|21
1648638820000|2022-03-30 11:13:40|10614.8|10610.8|10618.4|10614.4|10618.9|10614.9|10614.8|10610.8|19
1648638830000|2022-03-30 11:13:50|10617.9|10613.9|10615.4|10611.4|10617.9|10613.9|10613.8|10609.8|15
1648638840000|2022-03-30 11:14:00|10614.9|10610.9|10616.9|10612.9|10617.8|10613.8|10614.8|10610.8|3
1648638850000|2022-03-30 11:14:10|10616.8|10612.8|10615.8|10611.8|10616.8|10612.8|10614.9|10610.9|5
1648638860000|2022-03-30 11:14:20|10613.3|10609.3|10616.4|10612.4|10616.4|10612.4|10613.3|10609.3|12
1648638870000|2022-03-30 11:14:30|10617.4|10613.4|10616.1|10612.1|10617.9|10613.9|10613.6|10609.6|15
1648638880000|2022-03-30 11:14:40|10616.4|10612.4|10617.4|10613.4|10620.9|10616.9|10615.4|10611.4|29
1648638890000|2022-03-30 11:14:50|10618.4|10614.4|10621.6|10617.6|10622.4|10618.4|10617.4|10613.4|10
1648638900000|2022-03-30 11:15:00|10622.1|10618.1|10616.1|10612.1|10622.1|10618.1|10614.1|10610.1|29
1648638910000|2022-03-30 11:15:10|10616.4|10612.4|10620.9|10616.9|10621.6|10617.6|10616.3|10612.3|20
1648638920000|2022-03-30 11:15:20|10621.4|10617.4|10623.6|10619.6|10623.9|10619.9|10619.6|10615.6|19
1648638930000|2022-03-30 11:15:30|10623.3|10619.3|10624.4|10620.4|10625.3|10621.3|10620.9|10616.9|11
1648638940000|2022-03-30 11:15:40|10623.4|10619.4|10627.8|10623.8|10627.8|10623.8|10623.4|10619.4|24
1648638950000|2022-03-30 11:15:50|10627.9|10623.9|10621.4|10617.4|10631.4|10627.4|10619.1|10615.1|48
1648638960000|2022-03-30 11:16:00|10621.1|10617.1|10620.3|10616.3|10623.4|10619.4|10619.6|10615.6|33
1648638970000|2022-03-30 11:16:10|10619.9|10615.9|10620.6|10616.6|10620.6|10616.6|10613.4|10609.4|29
1648638980000|2022-03-30 11:16:20|10619.2|10615.2|10619.1|10615.1|10619.2|10615.2|10616.6|10612.6|7
1648638990000|2022-03-30 11:16:30|10618.3|10614.3|10621.4|10617.4|10621.4|10617.4|10616.1|10612.1|17
1648639000000|2022-03-30 11:16:40|10621.3|10617.3|10625.6|10621.6|10625.6|10621.6|10621.3|10617.3|3
1648639010000|2022-03-30 11:16:50|10627.3|10623.3|10626.1|10622.1|10629.6|10625.6|10625.1|10621.1|33
1648639020000|2022-03-30 11:17:00|10626.3|10622.3|10627.6|10623.6|10628.6|10624.6|10626.1|10622.1|4
1648639030000|2022-03-30 11:17:10|10627.4|10623.4|10623.6|10619.6|10627.4|10623.4|10622.1|10618.1|9
1648639040000|2022-03-30 11:17:20|10623.9|10619.9|10626.1|10622.1|10627.4|10623.4|10623.9|10619.9|15
1648639050000|2022-03-30 11:17:30|10626.6|10622.6|10624.1|10620.1|10626.6|10622.6|10624.1|10620.1|4
1648639060000|2022-03-30 11:17:40|10623.7|10619.7|10617.1|10613.1|10626.6|10622.6|10616.7|10612.7|20
1648639070000|2022-03-30 11:17:50|10617.4|10613.4|10615.7|10611.7|10618.3|10614.3|10613.6|10609.6|17
1648639080000|2022-03-30 11:18:00|10615.6|10611.6|10619.9|10615.9|10623.7|10619.7|10615.6|10611.6|30
1648639090000|2022-03-30 11:18:10|10620.1|10616.1|10623.6|10619.6|10623.6|10619.6|10618.6|10614.6|17
1648639100000|2022-03-30 11:18:20|10624.3|10620.3|10627.1|10623.1|10627.8|10623.8|10624.1|10620.1|16
1648639110000|2022-03-30 11:18:30|10626.7|10622.7|10623.6|10619.6|10627.4|10623.4|10623.6|10619.6|9
1648639120000|2022-03-30 11:18:40|10624.1|10620.1|10624.1|10620.1|10624.9|10620.9|10624.1|10620.1|2
1648639130000|2022-03-30 11:18:50|10624.8|10620.8|10626.2|10622.2|10626.6|10622.6|10624.6|10620.6|14
1648639140000|2022-03-30 11:19:00|10626.4|10622.4|10630.7|10626.7|10630.7|10626.7|10624.6|10620.6|39
1648639150000|2022-03-30 11:19:10|10630.1|10626.1|10631.2|10627.2|10631.7|10627.7|10629.6|10625.6|21
1648639160000|2022-03-30 11:19:20|10631.4|10627.4|10636.1|10632.1|10637.1|10633.1|10630.6|10626.6|39
1648639170000|2022-03-30 11:19:30|10635.7|10631.7|10641.4|10637.4|10644.9|10640.9|10634.6|10630.6|110
1648639180000|2022-03-30 11:19:40|10641.1|10637.1|10641.6|10637.6|10643.9|10639.9|10640.4|10636.4|35
1648639190000|2022-03-30 11:19:50|10641.1|10637.1|10637.9|10633.9|10641.1|10637.1|10634.7|10630.7|43
1648639200000|2022-03-30 11:20:00|10637.8|10633.8|10642.9|10638.9|10646.4|10642.4|10637.4|10633.4|77
1648639210000|2022-03-30 11:20:10|10642.8|10638.8|10642.9|10638.9|10643.4|10639.4|10640.9|10636.9|22
1648639220000|2022-03-30 11:20:20|10641.9|10637.9|10644.9|10640.9|10645.6|10641.6|10639.8|10635.8|32
1648639230000|2022-03-30 11:20:30|10643.4|10639.4|10642.4|10638.4|10645.1|10641.1|10642.3|10638.3|12
1648639240000|2022-03-30 11:20:40|10641.4|10637.4|10639.9|10635.9|10644.4|10640.4|10638.9|10634.9|25
1648639250000|2022-03-30 11:20:50|10639.6|10635.6|10638.9|10634.9|10639.6|10635.6|10638.9|10634.9|4
1648639260000|2022-03-30 11:21:00|10639.2|10635.2|10639.4|10635.4|10640.4|10636.4|10638.9|10634.9|6
1648639270000|2022-03-30 11:21:10|10638.4|10634.4|10635.1|10631.1|10639.2|10635.2|10634.1|10630.1|37
1648639280000|2022-03-30 11:21:20|10635.2|10631.2|10634.4|10630.4|10635.2|10631.2|10633.4|10629.4|3
1648639290000|2022-03-30 11:21:30|10634.1|10630.1|10636.7|10632.7|10636.7|10632.7|10633.4|10629.4|26
1648639300000|2022-03-30 11:21:40|10636.4|10632.4|10634.4|10630.4|10636.9|10632.9|10634.4|10630.4|3
1648639310000|2022-03-30 11:21:50|10634.7|10630.7|10642.6|10638.6|10642.6|10638.6|10632.9|10628.9|64
1648639320000|2022-03-30 11:22:00|10642.1|10638.1|10640.6|10636.6|10645.1|10641.1|10640.6|10636.6|30
1648639330000|2022-03-30 11:22:10|10640.9|10636.9|10637.1|10633.1|10641.1|10637.1|10635.6|10631.6|16
1648639340000|2022-03-30 11:22:20|10636.6|10632.6|10636.2|10632.2|10638.6|10634.6|10636.2|10632.2|12
1648639350000|2022-03-30 11:22:30|10635.1|10631.1|10635.9|10631.9|10635.9|10631.9|10633.7|10629.7|7
1648639360000|2022-03-30 11:22:40|10636.2|10632.2|10635.7|10631.7|10637.7|10633.7|10634.7|10630.7|9
1648639370000|2022-03-30 11:22:50|10635.2|10631.2|10637.6|10633.6|10637.7|10633.7|10634.7|10630.7|10
1648639380000|2022-03-30 11:23:00|10637.7|10633.7|10637.7|10633.7|10639.2|10635.2|10636.7|10632.7|7
1648639390000|2022-03-30 11:23:10|10637.4|10633.4|10635.6|10631.6|10637.7|10633.7|10635.6|10631.6|7
1648639400000|2022-03-30 11:23:20|10634.9|10630.9|10630.9|10626.9|10635.1|10631.1|10630.9|10626.9|22
1648639410000|2022-03-30 11:23:30|10631.1|10627.1|10628.4|10624.4|10631.9|10627.9|10628.4|10624.4|19
1648639420000|2022-03-30 11:23:40|10628.9|10624.9|10623.9|10619.9|10630.9|10626.9|10623.9|10619.9|43
1648639430000|2022-03-30 11:23:50|10624.4|10620.4|10623.9|10619.9|10624.9|10620.9|10623.4|10619.4|14
1648639440000|2022-03-30 11:24:00|10624.4|10620.4|10628.9|10624.9|10628.9|10624.9|10623.9|10619.9|11
1648639450000|2022-03-30 11:24:10|10628.6|10624.6|10627.4|10623.4|10630.1|10626.1|10626.9|10622.9|12
1648639460000|2022-03-30 11:24:20|10626.9|10622.9|10627.2|10623.2|10627.9|10623.9|10624.6|10620.6|12
1648639470000|2022-03-30 11:24:30|10627.4|10623.4|10625.9|10621.9|10627.9|10623.9|10625.9|10621.9|3
1648639480000|2022-03-30 11:24:40|10625.2|10621.2|10626.2|10622.2|10629.4|10625.4|10624.2|10620.2|15
1648639490000|2022-03-30 11:24:50|10626.4|10622.4|10627.4|10623.4|10627.4|10623.4|10624.9|10620.9|8
1648639500000|2022-03-30 11:25:00|10626.6|10622.6|10624.4|10620.4|10626.6|10622.6|10624.4|10620.4|1
1648639510000|2022-03-30 11:25:10|10624.1|10620.1|10627.9|10623.9|10627.9|10623.9|10624.1|10620.1|10
1648639520000|2022-03-30 11:25:20|10627.6|10623.6|10626.9|10622.9|10629.9|10625.9|10626.6|10622.6|8
1648639530000|2022-03-30 11:25:30|10627.2|10623.2|10628.9|10624.9|10628.9|10624.9|10627.2|10623.2|1
1648639540000|2022-03-30 11:25:40|10628.4|10624.4|10628|10624|10628.9|10624.9|10627.4|10623.4|2
1648639550000|2022-03-30 11:25:50|10627.9|10623.9|10625.1|10621.1|10628.9|10624.9|10624|10620|15
1648639560000|2022-03-30 11:26:00|10624.4|10620.4|10623.5|10619.5|10626.7|10622.7|10623.5|10619.5|9
1648639570000|2022-03-30 11:26:10|10621.2|10617.2|10618|10614|10622|10618|10615.2|10611.2|62
1648639580000|2022-03-30 11:26:20|10618.2|10614.2|10621.7|10617.7|10623|10619|10616.5|10612.5|49
1648639590000|2022-03-30 11:26:30|10621.5|10617.5|10623|10619|10623|10619|10621.5|10617.5|1
1648639600000|2022-03-30 11:26:40|10623.4|10619.4|10624.4|10620.4|10625.4|10621.4|10623.4|10619.4|8
1648639610000|2022-03-30 11:26:50|10625.4|10621.4|10618.9|10614.9|10625.9|10621.9|10618.4|10614.4|19
1648639620000|2022-03-30 11:27:00|10619.2|10615.2|10626.1|10622.1|10626.9|10622.9|10618.9|10614.9|12
1648639630000|2022-03-30 11:27:10|10625.7|10621.7|10625.9|10621.9|10626.4|10622.4|10621.4|10617.4|25
1648639640000|2022-03-30 11:27:20|10623.9|10619.9|10626.5|10622.5|10626.5|10622.5|10622.4|10618.4|19
1648639650000|2022-03-30 11:27:30|10625.9|10621.9|10629.5|10625.5|10632.5|10628.5|10623.9|10619.9|39
1648639660000|2022-03-30 11:27:40|10631|10627|10631.4|10627.4|10632.5|10628.5|10628.5|10624.5|14
1648639670000|2022-03-30 11:27:50|10631.5|10627.5|10645|10641|10646.7|10642.7|10631|10627|110
1648639680000|2022-03-30 11:28:00|10644|10640|10646.5|10642.5|10648.5|10644.5|10644|10640|53
1648639690000|2022-03-30 11:28:10|10647|10643|10651.5|10647.5|10652.7|10648.7|10646.5|10642.5|80
1648639700000|2022-03-30 11:28:20|10652|10648|10649|10645|10652|10648|10648.5|10644.5|12
1648639710000|2022-03-30 11:28:30|10648.9|10644.9|10648.5|10644.5|10648.9|10644.9|10645.5|10641.5|7
1648639720000|2022-03-30 11:28:40|10646.7|10642.7|10653.2|10649.2|10654.4|10650.4|10646.5|10642.5|64
1648639730000|2022-03-30 11:28:50|10652.4|10648.4|10649.7|10645.7|10652.4|10648.4|10648.5|10644.5|25
1648639740000|2022-03-30 11:29:00|10649.5|10645.5|10646.5|10642.5|10651.9|10647.9|10646|10642|74
1648639750000|2022-03-30 11:29:10|10646.2|10642.2|10639|10635|10646.5|10642.5|10637.5|10633.5|59
1648639760000|2022-03-30 11:29:20|10639.4|10635.4|10639|10635|10640.5|10636.5|10638|10634|18
1648639770000|2022-03-30 11:29:30|10638.5|10634.5|10628|10624|10638.5|10634.5|10626.5|10622.5|57
1648639780000|2022-03-30 11:29:40|10627.7|10623.7|10619.9|10615.9|10627.7|10623.7|10619|10614.9|76
1648639790000|2022-03-30 11:29:50|10619.5|10615.5|10618.9|10614.9|10623.5|10619.5|10616.4|10612.4|77
1648639800000|2022-03-30 11:30:00|10619.2|10615.2|10631.9|10627.9|10632|10628|10618.7|10614.7|36
1648639810000|2022-03-30 11:30:10|10631.5|10627.5|10626|10622|10631.5|10627.5|10625.7|10621.7|18
1648639820000|2022-03-30 11:30:20|10625.4|10621.4|10626.2|10622.2|10626.4|10622.4|10624.7|10620.7|4
1648639830000|2022-03-30 11:30:30|10626.7|10622.7|10627.2|10623.2|10627.7|10623.7|10624.5|10620.5|10
1648639840000|2022-03-30 11:30:40|10626.7|10622.7|10626.3|10622.3|10627|10623|10625|10621|13
1648639850000|2022-03-30 11:30:50|10625.7|10621.7|10623.7|10619.7|10628.2|10624.2|10623.7|10619.7|16
1648639860000|2022-03-30 11:31:00|10623.4|10619.4|10623.2|10619.2|10623.7|10619.7|10621.3|10617.3|23
1648639870000|2022-03-30 11:31:10|10623|10619|10622.7|10618.7|10623.7|10619.7|10620.9|10616.9|9
1648639880000|2022-03-30 11:31:20|10622.4|10618.4|10621.9|10617.9|10623.7|10619.7|10620.4|10616.4|17
1648639890000|2022-03-30 11:31:30|10621.7|10617.7|10622.2|10618.2|10622.5|10618.5|10621.7|10617.7|6
1648639900000|2022-03-30 11:31:40|10622.4|10618.4|10617.9|10613.9|10623.2|10619.2|10616.4|10612.4|19
1648639910000|2022-03-30 11:31:50|10618.4|10614.4|10618.9|10614.9|10619.7|10615.7|10617.9|10613.9|31
1648639920000|2022-03-30 11:32:00|10618.5|10614.5|10615.4|10611.4|10618.5|10614.5|10613.9|10609.9|33
1648639930000|2022-03-30 11:32:10|10615|10611|10606.8|10602.8|10616.2|10612.2|10602|10598|101
1648639940000|2022-03-30 11:32:20|10606.3|10602.3|10601.3|10597.3|10608.4|10604.4|10601.3|10597.3|57
1648639950000|2022-03-30 11:32:30|10600.3|10596.3|10598|10594|10600.3|10596.3|10595.2|10591.2|64
1648639960000|2022-03-30 11:32:40|10597.3|10593.3|10595.3|10591.3|10601.5|10597.5|10594.3|10590.3|68
1648639970000|2022-03-30 11:32:50|10595.7|10591.7|10598.3|10594.3|10601.2|10597.2|10595.7|10591.7|13
1648639980000|2022-03-30 11:33:00|10598.7|10594.7|10605.3|10601.3|10605.3|10601.3|10598.7|10594.7|32
1648639990000|2022-03-30 11:33:10|10605.5|10601.5|10598.3|10594.3|10606|10602|10597.8|10593.8|15
1648640000000|2022-03-30 11:33:20|10598.5|10594.5|10603.2|10599.2|10603.2|10599.2|10598.3|10594.3|26
1648640010000|2022-03-30 11:33:30|10602.8|10598.8|10604.2|10600.2|10604.2|10600.2|10602.2|10598.2|9
1648640020000|2022-03-30 11:33:40|10603.7|10599.7|10605.2|10601.2|10605.2|10601.2|10601.2|10597.2|16
1648640030000|2022-03-30 11:33:50|10604.2|10600.2|10602.5|10598.5|10604.8|10600.8|10602.2|10598.2|8
1648640040000|2022-03-30 11:34:00|10602.7|10598.7|10603.7|10599.7|10607.7|10603.7|10602.3|10598.3|24
1648640050000|2022-03-30 11:34:10|10604.2|10600.2|10603.2|10599.2|10604.2|10600.2|10602.2|10598.2|4
1648640060000|2022-03-30 11:34:20|10602.7|10598.7|10602.7|10598.7|10602.7|10598.7|10601.2|10597.2|8
1648640070000|2022-03-30 11:34:30|10603.7|10599.7|10605.2|10601.2|10607.2|10603.2|10602.7|10598.7|13
1648640080000|2022-03-30 11:34:40|10604.5|10600.5|10606.7|10602.7|10606.7|10602.7|10603.2|10599.2|9
1648640090000|2022-03-30 11:34:50|10606.2|10602.2|10605.7|10601.7|10610.2|10606.2|10605.7|10601.7|19
1648640100000|2022-03-30 11:35:00|10606|10602|10607.2|10603.2|10608.2|10604.2|10605.7|10601.7|10
1648640110000|2022-03-30 11:35:10|10607.8|10603.8|10605.2|10601.2|10608|10604|10605.2|10601.2|23
1648640120000|2022-03-30 11:35:20|10604.2|10600.2|10607.7|10603.7|10608.7|10604.7|10604.2|10600.2|15
1648640130000|2022-03-30 11:35:30|10610|10606|10615.7|10611.7|10615.7|10611.7|10610|10606|31
1648640140000|2022-03-30 11:35:40|10615.3|10611.3|10609.8|10605.8|10616.2|10612.2|10609.5|10605.5|22
1648640150000|2022-03-30 11:35:50|10610.2|10606.2|10610.8|10606.8|10611.3|10607.3|10607.3|10603.3|9
1648640160000|2022-03-30 11:36:00|10611.3|10607.3|10615.2|10611.2|10617.2|10613.2|10610.7|10606.7|37
1648640170000|2022-03-30 11:36:10|10614.7|10610.7|10595.8|10591.8|10614.7|10610.7|10595.8|10591.8|89
1648640180000|2022-03-30 11:36:20|10595.5|10591.5|10600|10596|10601.5|10597.5|10595.5|10591.5|23
1648640190000|2022-03-30 11:36:30|10599.6|10595.6|10597.5|10593.5|10600|10596|10597.5|10593.5|15
1648640200000|2022-03-30 11:36:40|10596.8|10592.8|10599.5|10595.5|10599.5|10595.5|10595.5|10591.5|19
1648640210000|2022-03-30 11:36:50|10599|10595|10598|10594|10602.3|10598.3|10597|10593|15
1648640220000|2022-03-30 11:37:00|10598.3|10594.3|10596|10592|10600.5|10596.5|10595.5|10591.5|13
1648640230000|2022-03-30 11:37:10|10595|10591|10602.8|10598.8|10602.8|10598.8|10595|10591|28
1648640240000|2022-03-30 11:37:20|10603.2|10599.2|10600|10596|10604.5|10600.5|10596.6|10592.6|29
1648640250000|2022-03-30 11:37:30|10600.5|10596.5|10601.5|10597.5|10601.5|10597.5|10600.5|10596.5|5
1648640260000|2022-03-30 11:37:40|10600.5|10596.5|10601.5|10597.5|10602.5|10598.5|10598.6|10594.6|14
1648640270000|2022-03-30 11:37:50|10601|10597|10600|10596|10602.5|10598.5|10600|10596|8
1648640280000|2022-03-30 11:38:00|10600.6|10596.6|10604.5|10600.5|10605.8|10601.8|10600.6|10596.6|22
1648640290000|2022-03-30 11:38:10|10605.5|10601.5|10606.3|10602.3|10606.6|10602.6|10604.5|10600.5|13
1648640300000|2022-03-30 11:38:20|10607|10603|10606.8|10602.8|10609|10605|10605.5|10601.5|9
1648640310000|2022-03-30 11:38:30|10606.3|10602.3|10612.3|10608.3|10614.1|10610.1|10606.3|10602.3|31
1648640320000|2022-03-30 11:38:40|10611.6|10607.6|10614.1|10610.1|10616.8|10612.8|10609.8|10605.8|31
1648640330000|2022-03-30 11:38:50|10614.6|10610.6|10613.1|10609.1|10615|10611|10611.8|10607.8|15
1648640340000|2022-03-30 11:39:00|10612|10608|10612.6|10608.6|10613|10609|10610.3|10606.3|11
1648640350000|2022-03-30 11:39:10|10611.3|10607.3|10614.1|10610.1|10616|10612|10611.3|10607.3|9
1648640360000|2022-03-30 11:39:20|10613.8|10609.8|10610.1|10606.1|10613.8|10609.8|10609.1|10605.1|12
1648640370000|2022-03-30 11:39:30|10610.6|10606.6|10603.5|10599.5|10611.1|10607.1|10603.5|10599.5|18
1648640380000|2022-03-30 11:39:40|10601.8|10597.8|10603.5|10599.5|10604|10600|10601.8|10597.8|16
1648640390000|2022-03-30 11:39:50|10603.8|10599.8|10606.5|10602.5|10606.5|10602.5|10603.8|10599.8|11
1648640400000|2022-03-30 11:40:00|10606.1|10602.1|10607.5|10603.5|10609.8|10605.8|10602.5|10598.5|45
1648640410000|2022-03-30 11:40:10|10608|10604|10610|10606|10610|10606|10606.5|10602.5|31
1648640420000|2022-03-30 11:40:20|10608.8|10604.8|10598.3|10594.3|10609.5|10605.5|10597.8|10593.8|58
1648640430000|2022-03-30 11:40:30|10598|10594|10595.8|10591.8|10600.1|10596.1|10595.8|10591.8|19
1648640440000|2022-03-30 11:40:40|10596.3|10592.3|10596.3|10592.3|10599.3|10595.3|10595.3|10591.3|13
1648640450000|2022-03-30 11:40:50|10597.5|10593.5|10592.4|10588.4|10599.5|10595.5|10591|10587|35
1648640460000|2022-03-30 11:41:00|10592.1|10588.1|10594.6|10590.6|10594.6|10590.6|10589.9|10585.9|47
1648640470000|2022-03-30 11:41:10|10595.1|10591.1|10600|10596|10602.5|10598.5|10595.1|10591.1|24
1648640480000|2022-03-30 11:41:20|10600.6|10596.6|10602.5|10598.5|10603.5|10599.5|10600.6|10596.6|23
1648640490000|2022-03-30 11:41:30|10603.5|10599.5|10603|10599|10604.8|10600.8|10601.5|10597.5|12
1648640500000|2022-03-30 11:41:40|10602.5|10598.5|10600|10596|10605.5|10601.5|10598.6|10594.6|33
1648640510000|2022-03-30 11:41:50|10601.3|10597.3|10600.5|10596.5|10603.5|10599.5|10599.5|10595.5|6
1648640520000|2022-03-30 11:42:00|10600|10596|10603.5|10599.5|10603.8|10599.8|10600|10596|11
1648640530000|2022-03-30 11:42:10|10605.1|10601.1|10602.5|10598.5|10605.5|10601.5|10600.6|10596.6|22
1648640540000|2022-03-30 11:42:20|10601.6|10597.6|10596|10592|10601.6|10597.6|10595.5|10591.5|17
1648640550000|2022-03-30 11:42:30|10596.1|10592.1|10599.6|10595.6|10601.3|10597.3|10596.1|10592.1|11
1648640560000|2022-03-30 11:42:40|10599.9|10595.9|10603.4|10599.4|10603.4|10599.4|10599.9|10595.9|12
1648640570000|2022-03-30 11:42:50|10603.1|10599.1|10600.8|10596.8|10603.1|10599.1|10599.6|10595.6|10
1648640580000|2022-03-30 11:43:00|10600.1|10596.1|10600.1|10596.1|10602.8|10598.8|10599.3|10595.3|7
1648640590000|2022-03-30 11:43:10|10599.6|10595.6|10598.3|10594.3|10599.6|10595.6|10597.4|10593.4|2
1648640600000|2022-03-30 11:43:20|10597.9|10593.9|10597.4|10593.4|10599.6|10595.6|10596.9|10592.9|2
1648640610000|2022-03-30 11:43:30|10597.8|10593.8|10604.4|10600.4|10607.9|10603.9|10597.8|10593.8|13
1648640620000|2022-03-30 11:43:40|10603.4|10599.4|10603.9|10599.9|10604.9|10600.9|10603.4|10599.4|0
1648640630000|2022-03-30 11:43:50|10604.6|10600.6|10603.4|10599.4|10605.6|10601.6|10602.9|10598.9|10
1648640640000|2022-03-30 11:44:00|10603.1|10599.1|10599.8|10595.8|10603.9|10599.9|10596.1|10592.1|12
1648640650000|2022-03-30 11:44:10|10600.1|10596.1|10596.6|10592.6|10600.1|10596.1|10595.6|10591.6|17
1648640660000|2022-03-30 11:44:20|10597.1|10593.1|10599.3|10595.3|10599.6|10595.6|10597.1|10593.1|4
1648640670000|2022-03-30 11:44:30|10598.3|10594.3|10599.3|10595.3|10600.1|10596.1|10598.1|10594.1|1
1648640680000|2022-03-30 11:44:40|10598.6|10594.6|10596.6|10592.6|10598.6|10594.6|10595.6|10591.6|3
1648640690000|2022-03-30 11:44:50|10597.1|10593.1|10598.1|10594.1|10598.3|10594.3|10597.1|10593.1|5
1648640700000|2022-03-30 11:45:00|10597.8|10593.8|10597.1|10593.1|10600.3|10596.3|10596.6|10592.6|23
1648640710000|2022-03-30 11:45:10|10597.6|10593.6|10593.6|10589.6|10597.6|10593.6|10593.1|10589.1|13
1648640720000|2022-03-30 11:45:20|10593.9|10589.9|10595.9|10591.9|10596.1|10592.1|10593.9|10589.9|1
1648640730000|2022-03-30 11:45:30|10593.8|10589.8|10595.9|10591.9|10596.4|10592.4|10593.8|10589.8|10
1648640740000|2022-03-30 11:45:40|10595.6|10591.6|10602.9|10598.9|10603.6|10599.6|10593.6|10589.6|24
1648640750000|2022-03-30 11:45:50|10603.1|10599.1|10602.6|10598.6|10603.8|10599.8|10602.6|10598.6|7
1648640760000|2022-03-30 11:46:00|10602.3|10598.3|10602.3|10598.3|10602.6|10598.6|10601.9|10597.9|7
1648640770000|2022-03-30 11:46:10|10601.9|10597.9|10595.1|10591.1|10601.9|10597.9|10595.1|10591.1|15
1648640780000|2022-03-30 11:46:20|10594.3|10590.3|10585.3|10581.3|10595.3|10590.3|10581.6|10577.6|88
1648640790000|2022-03-30 11:46:30|10584.9|10580.9|10585.8|10581.8|10586.3|10582.3|10583.6|10579.6|18
1648640800000|2022-03-30 11:46:40|10586.3|10582.3|10581.8|10577.8|10587.3|10583.3|10580.6|10576.6|35
1648640810000|2022-03-30 11:46:50|10582.1|10578.1|10581.3|10577.3|10582.1|10578.1|10580.8|10576.8|9
1648640820000|2022-03-30 11:47:00|10580.6|10576.6|10574.6|10570.6|10580.6|10576.6|10570.7|10566.7|125
1648640830000|2022-03-30 11:47:10|10574.7|10570.7|10576.1|10572.1|10576.7|10572.7|10574.1|10570.1|21
1648640840000|2022-03-30 11:47:20|10575.4|10571.4|10577.2|10573.2|10577.2|10573.2|10574.1|10570.1|19
1648640850000|2022-03-30 11:47:30|10576.2|10572.2|10576.2|10572.2|10577.6|10573.6|10573.6|10569.6|13
1648640860000|2022-03-30 11:47:40|10575.9|10571.9|10577.4|10573.4|10579.1|10575.1|10572.7|10568.7|38
1648640870000|2022-03-30 11:47:50|10577.9|10573.9|10576.6|10572.6|10578.9|10574.9|10574.4|10570.4|14
1648640880000|2022-03-30 11:48:00|10577.4|10573.4|10577.1|10573.1|10577.6|10573.6|10575.6|10571.6|7
1648640890000|2022-03-30 11:48:10|10577.4|10573.4|10577.1|10573.1|10580.4|10576.4|10576.6|10572.6|16
1648640900000|2022-03-30 11:48:20|10578.1|10574.1|10581.7|10577.7|10582.7|10578.7|10578.1|10574.1|27
1648640910000|2022-03-30 11:48:30|10582.4|10578.4|10580.2|10576.2|10583.1|10579.1|10572.1|10568.1|58
1648640920000|2022-03-30 11:48:40|10580.7|10576.7|10580.1|10576.1|10581.1|10577.1|10579.2|10575.2|4
1648640930000|2022-03-30 11:48:50|10579.7|10575.7|10580.1|10576.1|10581.1|10577.1|10578.7|10574.7|10
1648640940000|2022-03-30 11:49:00|10579.6|10575.6|10581.7|10577.7|10582.6|10578.6|10579.4|10575.4|28
1648640950000|2022-03-30 11:49:10|10582.1|10578.1|10585.6|10581.6|10588.1|10584.1|10579.6|10575.6|46
1648640960000|2022-03-30 11:49:20|10585.9|10581.9|10586.6|10582.6|10586.6|10582.6|10585.6|10581.6|4
1648640970000|2022-03-30 11:49:30|10586.9|10582.9|10586.9|10582.9|10587.6|10583.6|10586.2|10582.2|4
1648640980000|2022-03-30 11:49:40|10586.4|10582.4|10586.6|10582.6|10587.6|10583.6|10585.4|10581.4|15
1648640990000|2022-03-30 11:49:50|10587.6|10583.6|10586.7|10582.7|10587.6|10583.6|10585.4|10581.4|9
1648641000000|2022-03-30 11:50:00|10587.1|10583.1|10596.1|10592.1|10598.7|10594.7|10586.7|10582.7|48
1648641010000|2022-03-30 11:50:10|10595.9|10591.9|10591.1|10587.1|10595.9|10591.9|10591.1|10587.1|5
1648641020000|2022-03-30 11:50:20|10591.7|10587.7|10594.1|10590.1|10596.6|10592.6|10591.1|10587.1|23
1648641030000|2022-03-30 11:50:30|10593.7|10589.7|10593.4|10589.4|10594.1|10590.1|10591.6|10587.6|2
1648641040000|2022-03-30 11:50:40|10593.6|10589.6|10589.4|10585.4|10595.1|10591.1|10589.4|10585.4|14
1648641050000|2022-03-30 11:50:50|10589.6|10585.6|10592.4|10588.4|10592.4|10588.4|10589.1|10585.1|11
1648641060000|2022-03-30 11:51:00|10592.1|10588.1|10591.2|10587.2|10592.9|10588.9|10588.9|10584.9|26
1648641070000|2022-03-30 11:51:10|10591.6|10587.6|10596.4|10592.4|10596.4|10592.4|10591.1|10587.1|16
1648641080000|2022-03-30 11:51:20|10596.7|10592.7|10599.4|10595.4|10602.4|10598.4|10596.7|10592.7|57
1648641090000|2022-03-30 11:51:30|10600.4|10596.4|10601.2|10597.2|10602.2|10598.2|10598.6|10594.6|8
1648641100000|2022-03-30 11:51:40|10600.9|10596.9|10602.7|10598.7|10603.2|10599.2|10596.9|10592.9|36
1648641110000|2022-03-30 11:51:50|10602.4|10598.4|10602.7|10598.7|10603.4|10599.4|10601.9|10597.9|4
1648641120000|2022-03-30 11:52:00|10603.1|10599.1|10604.4|10600.4|10605.7|10601.7|10603.1|10599.1|17
1648641130000|2022-03-30 11:52:10|10603.7|10599.7|10601.1|10597.1|10604.2|10600.2|10601.1|10597.1|24
1648641140000|2022-03-30 11:52:20|10602.4|10598.4|10596.6|10592.6|10603.4|10599.4|10594.9|10590.9|62
1648641150000|2022-03-30 11:52:30|10596.1|10592.1|10589.1|10585.1|10596.6|10592.6|10587.6|10583.6|40
1648641160000|2022-03-30 11:52:40|10588.7|10584.7|10589.1|10585.1|10591.7|10587.7|10588.2|10584.2|12
1648641170000|2022-03-30 11:52:50|10589.7|10585.7|10590.5|10586.5|10591.5|10587.5|10587.4|10583.4|23
1648641180000|2022-03-30 11:53:00|10591|10587|10588.5|10584.5|10591|10587|10586|10582|47
1648641190000|2022-03-30 11:53:10|10588.2|10584.2|10587|10583|10591.5|10587.5|10586.2|10582.2|35
1648641200000|2022-03-30 11:53:20|10586.7|10582.7|10588.7|10584.7|10590|10586|10586.7|10582.7|24
1648641210000|2022-03-30 11:53:30|10588.4|10584.4|10585.4|10581.4|10590.9|10586.9|10582.2|10578.2|76
1648641220000|2022-03-30 11:53:40|10585.9|10581.9|10585.4|10581.4|10589.4|10585.4|10584.5|10580.5|9
1648641230000|2022-03-30 11:53:50|10584.7|10580.7|10582|10578|10585.4|10581.4|10582|10578|19
1648641240000|2022-03-30 11:54:00|10581.4|10577.4|10580|10576|10582.9|10578.9|10571.2|10567.2|141
1648641250000|2022-03-30 11:54:10|10581.7|10577.7|10572.9|10568.9|10582.4|10578.4|10570.4|10566.4|59
1648641260000|2022-03-30 11:54:20|10574.6|10570.6|10573.9|10569.9|10576.4|10572.4|10572.9|10568.9|45
1648641270000|2022-03-30 11:54:30|10571|10567|10574.9|10570.9|10577.9|10573.9|10571|10567|52
1648641280000|2022-03-30 11:54:40|10575.2|10571.2|10576.9|10572.9|10577|10573|10570.9|10566.9|44
1648641290000|2022-03-30 11:54:50|10577.4|10573.4|10576.4|10572.4|10581.4|10577.4|10573.4|10569.4|42
1648641300000|2022-03-30 11:55:00|10575.9|10571.9|10552.5|10548.5|10575.9|10571.9|10548.4|10543.5|328
1648641310000|2022-03-30 11:55:10|10552|10548|10562.2|10558.2|10566.5|10562.5|10549.5|10545.5|168
1648641320000|2022-03-30 11:55:20|10562.8|10558.8|10570.8|10566.8|10575.2|10571.2|10558.8|10554.8|104
1648641330000|2022-03-30 11:55:30|10570.4|10566.4|10575.7|10571.7|10578.8|10574.7|10569.3|10565.3|99
1648641340000|2022-03-30 11:55:40|10575.8|10571.8|10573.2|10569.2|10577.8|10573.8|10572.3|10568.3|36
1648641350000|2022-03-30 11:55:50|10573|10569|10576.3|10572.3|10577.8|10573.8|10571.8|10567.8|54
1648641360000|2022-03-30 11:56:00|10576.7|10572.7|10589.5|10585.5|10594.2|10590.2|10576.7|10572.7|210
1648641370000|2022-03-30 11:56:10|10589.2|10585.2|10583.5|10579.5|10593.2|10589.2|10580|10576|59
1648641380000|2022-03-30 11:56:20|10585|10581|10586.2|10582.2|10590.2|10586.2|10583|10579|49
1648641390000|2022-03-30 11:56:30|10586|10582|10587.2|10583.2|10592|10588|10584.9|10580.9|42
1648641400000|2022-03-30 11:56:40|10586.7|10582.7|10589.2|10585.2|10591.8|10587.8|10586.7|10582.7|44
1648641410000|2022-03-30 11:56:50|10588.7|10584.7|10591.2|10587.2|10591.2|10587.2|10588.2|10584.2|5
1648641420000|2022-03-30 11:57:00|10594.9|10590.9|10593.5|10589.5|10605|10601|10590.5|10586.5|219
1648641430000|2022-03-30 11:57:10|10593.9|10589.9|10598.5|10594.5|10600.5|10596.5|10590.4|10585.4|102
1648641440000|2022-03-30 11:57:20|10599.2|10595.2|10595.7|10591.7|10599.2|10595.2|10595.7|10591.7|11
1648641450000|2022-03-30 11:57:30|10596.7|10592.7|10598.9|10594.9|10601.2|10597.2|10595.9|10591.9|27
1648641460000|2022-03-30 11:57:40|10598|10594|10599.4|10595.4|10600.2|10596.2|10595.4|10591.4|41
1648641470000|2022-03-30 11:57:50|10599.7|10595.7|10599.4|10595.4|10601.2|10597.2|10598.4|10594.4|16
1648641480000|2022-03-30 11:58:00|10600.4|10596.4|10607.7|10603.7|10616.2|10612.2|10600.4|10596.4|250
1648641490000|2022-03-30 11:58:10|10607.4|10603.4|10592.7|10588.7|10609|10603.4|10592.7|10588.7|190
1648641500000|2022-03-30 11:58:20|10592|10588|10588.2|10584.2|10592.2|10588.2|10582|10578|85
1648641510000|2022-03-30 11:58:30|10587.4|10583.4|10589|10585|10592.2|10588.2|10586.2|10582.2|40
1648641520000|2022-03-30 11:58:40|10586.7|10582.7|10582.5|10578.5|10588.7|10584.7|10582.5|10578.5|49
1648641530000|2022-03-30 11:58:50|10581.2|10577.2|10566.3|10562.3|10584.5|10580.5|10566.3|10562.3|65
1648641540000|2022-03-30 11:59:00|10565.7|10561.7|10557.7|10553.7|10567.7|10563.7|10554.7|10550.7|178
1648641550000|2022-03-30 11:59:10|10558.3|10554.3|10576.3|10572.3|10576.3|10572.3|10554|10550|158
1648641560000|2022-03-30 11:59:20|10577.2|10573.2|10569|10565|10577.7|10573.7|10565.2|10560.8|132
1648641570000|2022-03-30 11:59:30|10569.2|10565.2|10574.6|10570.6|10578.3|10574.3|10567.7|10563.7|54
1648641580000|2022-03-30 11:59:40|10573.2|10569.2|10571.7|10567.7|10579.3|10575.3|10566.2|10562.2|80
1648641590000|2022-03-30 11:59:50|10570.2|10566.2|10568.2|10564.2|10574.2|10570.2|10565.2|10561.2|35
1648641600000|2022-03-30 12:00:00|10571.7|10567.7|10572.3|10568.3|10572.8|10568.8|10552|10548|256
1648641610000|2022-03-30 12:00:10|10572.8|10568.8|10574.8|10570.8|10575.3|10571.3|10570.8|10566.8|49
1648641620000|2022-03-30 12:00:20|10576.8|10572.8|10572.3|10568.3|10576.8|10572.8|10569.7|10565.7|55
1648641630000|2022-03-30 12:00:30|10568.8|10564.8|10573.7|10569.7|10575.3|10571.3|10568.3|10564.3|63
1648641640000|2022-03-30 12:00:40|10573|10569|10578.7|10574.7|10583.2|10579.2|10573|10569|78
1648641650000|2022-03-30 12:00:50|10579|10575|10578.2|10574.2|10579.5|10575.5|10572.7|10568.7|33
1648641660000|2022-03-30 12:01:00|10579.2|10575.2|10577.2|10573.2|10579.7|10575.7|10571.3|10567.3|33
1648641670000|2022-03-30 12:01:10|10579.5|10575.5|10582.7|10578.7|10585.8|10581.8|10579.5|10575.5|63
1648641680000|2022-03-30 12:01:20|10583.2|10579.2|10583.2|10579.2|10585.7|10581.7|10581.2|10577.2|36
1648641690000|2022-03-30 12:01:30|10582.7|10578.7|10589.8|10585.8|10594.3|10590.3|10581|10577|76
1648641700000|2022-03-30 12:01:40|10589.5|10585.5|10588.3|10584.3|10590.8|10586.8|10588.3|10584.3|5
1648641710000|2022-03-30 12:01:50|10587.7|10583.7|10584.8|10580.8|10590.3|10586.3|10584.8|10580.8|23
1648641720000|2022-03-30 12:02:00|10584.7|10580.7|10574.8|10570.8|10585.7|10581.7|10567.1|10563.1|110
1648641730000|2022-03-30 12:02:10|10575.2|10571.2|10575|10571|10577.3|10573.3|10574.1|10570.1|6
1648641740000|2022-03-30 12:02:20|10574|10570|10578.5|10574.5|10578.5|10574.5|10572.5|10568.5|20
1648641750000|2022-03-30 12:02:30|10578.8|10574.8|10573.3|10569.3|10579|10575|10570.3|10566.3|35
1648641760000|2022-03-30 12:02:40|10574|10570|10569.1|10565.1|10579.3|10575.3|10569.1|10565.1|57
1648641770000|2022-03-30 12:02:50|10569.7|10565.7|10563.8|10559.8|10571.1|10567.1|10561.6|10557.6|46
1648641780000|2022-03-30 12:03:00|10564|10560|10577|10573|10577.8|10573.8|10562.1|10558.1|41
1648641790000|2022-03-30 12:03:10|10576.6|10572.6|10575|10571|10577|10573|10574.1|10570.1|16
1648641800000|2022-03-30 12:03:20|10575.5|10571.5|10587.7|10583.7|10590.3|10586.3|10575.5|10571.5|85
1648641810000|2022-03-30 12:03:30|10587.8|10583.8|10588.8|10584.8|10589.5|10585.5|10585.3|10581.3|25
1648641820000|2022-03-30 12:03:40|10587.5|10583.5|10587.6|10583.6|10590.3|10586.3|10585.6|10581.6|33
1648641830000|2022-03-30 12:03:50|10588.7|10584.7|10589.3|10585.3|10590.1|10586.1|10588.6|10584.6|18
1648641840000|2022-03-30 12:04:00|10589.6|10585.6|10591.1|10587.1|10592|10588|10589.6|10585.6|14
1648641850000|2022-03-30 12:04:10|10590.8|10586.8|10596.1|10592.1|10596.8|10592.1|10587.6|10583.6|29
1648641860000|2022-03-30 12:04:20|10596|10592|10594.3|10590.3|10597.8|10593.8|10593.1|10589.1|15
1648641870000|2022-03-30 12:04:30|10595.3|10591.3|10595.5|10591.5|10596.3|10592.3|10594.3|10590.3|6
1648641880000|2022-03-30 12:04:40|10595.3|10591.3|10598.8|10594.8|10600.3|10596.3|10595.3|10591.3|26
1648641890000|2022-03-30 12:04:50|10599.3|10595.3|10600.3|10596.3|10600.3|10596.3|10597.3|10593.3|17
1648641900000|2022-03-30 12:05:00|10600.8|10596.8|10597.3|10593.3|10601.3|10597.3|10593.8|10589.8|37
1648641910000|2022-03-30 12:05:10|10597.6|10593.6|10598.3|10594.3|10598.3|10594.3|10594.8|10590.8|23
1648641920000|2022-03-30 12:05:20|10599|10595|10595.3|10591.3|10600.3|10596.3|10592|10588|23
1648641930000|2022-03-30 12:05:30|10594.8|10590.8|10587.1|10583.1|10594.8|10590.8|10585.6|10581.6|45
1648641940000|2022-03-30 12:05:40|10586.8|10582.8|10587.1|10583.1|10588.1|10584.1|10585.3|10581.3|12
1648641950000|2022-03-30 12:05:50|10587.8|10583.8|10586.6|10582.6|10588.1|10584.1|10585.6|10581.6|7
1648641960000|2022-03-30 12:06:00|10586.3|10582.3|10586|10582|10593.5|10589.5|10582.8|10578.8|49
1648641970000|2022-03-30 12:06:10|10585.6|10581.6|10582.6|10578.6|10586.5|10582.5|10581.1|10577.1|18
1648641980000|2022-03-30 12:06:20|10583|10579|10584|10580|10585.1|10581.1|10580.6|10576.6|15
1648641990000|2022-03-30 12:06:30|10584.3|10580.3|10587.5|10583.5|10588.8|10584.8|10583.6|10579.6|33
1648642000000|2022-03-30 12:06:40|10588.8|10584.8|10589.8|10585.8|10591.8|10587.8|10587.3|10583.3|20
1648642010000|2022-03-30 12:06:50|10590.1|10586.1|10594.3|10590.3|10594.6|10590.6|10590.1|10586.1|15
1648642020000|2022-03-30 12:07:00|10593.3|10589.3|10591.8|10587.8|10593.8|10589.8|10591.8|10587.8|12
1648642030000|2022-03-30 12:07:10|10591.5|10587.5|10594.1|10590.1|10595.3|10591.3|10591.5|10587.5|14
1648642040000|2022-03-30 12:07:20|10592.6|10588.6|10591.8|10587.8|10594.1|10590.1|10591.8|10587.8|5
1648642050000|2022-03-30 12:07:30|10591.5|10587.5|10590.8|10586.8|10591.5|10587.5|10590.1|10586.1|3
1648642060000|2022-03-30 12:07:40|10591.5|10587.5|10595.8|10591.8|10596.1|10592.1|10591.5|10587.5|6
1648642070000|2022-03-30 12:07:50|10595.3|10591.3|10596.1|10592.1|10596.1|10592.1|10592.8|10588.8|7
1648642080000|2022-03-30 12:08:00|10596.6|10592.6|10595.1|10591.1|10596.6|10592.6|10594.8|10590.8|4
1648642090000|2022-03-30 12:08:10|10594.8|10590.8|10601.1|10597.1|10601.5|10597.5|10594.8|10590.8|20
1648642100000|2022-03-30 12:08:20|10601.3|10597.3|10599.1|10595.1|10601.5|10597.5|10598.6|10594.6|11
1648642110000|2022-03-30 12:08:30|10599.8|10595.8|10603.5|10599.5|10604.5|10600.5|10599.8|10595.8|23
1648642120000|2022-03-30 12:08:40|10603.3|10599.3|10605.1|10601.1|10605.8|10601.8|10599.1|10595.1|31
1648642130000|2022-03-30 12:08:50|10604.5|10600.5|10601.8|10597.8|10604.5|10600.5|10601.8|10597.8|9
1648642140000|2022-03-30 12:09:00|10601.5|10597.5|10602.6|10598.6|10603.1|10599.1|10600.8|10596.8|8
1648642150000|2022-03-30 12:09:10|10602.1|10598.1|10603.1|10599.1|10603.1|10599.1|10600.6|10596.6|15
1648642160000|2022-03-30 12:09:20|10604.3|10600.3|10603.8|10599.8|10604.6|10600.6|10603.1|10599.1|9
1648642170000|2022-03-30 12:09:30|10604.5|10600.5|10604.6|10600.6|10604.6|10600.6|10603.8|10599.8|2
1648642180000|2022-03-30 12:09:40|10608.5|10604.5|10610.5|10606.5|10613.6|10609.6|10606.1|10602.1|121
1648642190000|2022-03-30 12:09:50|10612|10608|10608|10604|10612|10608|10608|10604|25
1648642200000|2022-03-30 12:10:00|10608.1|10604.1|10614.3|10610.3|10615|10611|10606.5|10602.5|69
1648642210000|2022-03-30 12:10:10|10614.5|10610.5|10623.3|10619.3|10624|10620|10613.3|10609.3|63
1648642220000|2022-03-30 12:10:20|10623.6|10619.6|10621|10617|10624.5|10620.5|10619.5|10615.5|20
1648642230000|2022-03-30 12:10:30|10620.3|10616.3|10619.3|10615.3|10621|10617|10617|10613|39
1648642240000|2022-03-30 12:10:40|10619|10615|10619|10615|10619|10615|10617|10613|4
1648642250000|2022-03-30 12:10:50|10618.3|10614.3|10617.3|10613.3|10619.1|10615.1|10615|10611|42
1648642260000|2022-03-30 12:11:00|10617|10613|10616.8|10612.8|10617|10613|10615.1|10611.1|11
1648642270000|2022-03-30 12:11:10|10617.1|10613.1|10618|10614|10618|10614|10616.1|10612.1|7
1648642280000|2022-03-30 12:11:20|10618.8|10614.8|10617.5|10613.5|10619.6|10615.6|10616.5|10612.5|18
1648642290000|2022-03-30 12:11:30|10618.3|10614.3|10620|10616|10620|10616|10618.3|10614.3|9
1648642300000|2022-03-30 12:11:40|10620.3|10616.3|10618.9|10614.9|10622.3|10618.3|10618.9|10614.9|19
1648642310000|2022-03-30 12:11:50|10619.6|10615.6|10639.1|10635.1|10639.6|10635.6|10619.4|10615.4|223
1648642320000|2022-03-30 12:12:00|10638.9|10634.9|10635.4|10631.4|10639.8|10635.8|10625.3|10621.3|164
1648642330000|2022-03-30 12:12:10|10635.1|10631.1|10638.9|10634.9|10642|10638|10634.1|10630.1|86
1648642340000|2022-03-30 12:12:20|10638.6|10634.6|10640.8|10636.8|10644.8|10640.8|10638.4|10634.4|133
1648642350000|2022-03-30 12:12:30|10641.1|10637.1|10646.6|10642.6|10649|10645|10638.8|10634.8|173
1648642360000|2022-03-30 12:12:40|10647.8|10643.8|10642.3|10638.3|10649|10645|10642.1|10638.1|43
1648642370000|2022-03-30 12:12:50|10641.5|10637.5|10642|10638|10643.3|10639.3|10641.3|10637.3|34
1648642380000|2022-03-30 12:13:00|10641.1|10637.1|10638.8|10634.8|10641.6|10637.6|10635.6|10631.6|92
1648642390000|2022-03-30 12:13:10|10638.1|10634.1|10643|10639|10644|10640|10637.3|10633.3|63
1648642400000|2022-03-30 12:13:20|10643.6|10639.6|10649.1|10645.1|10649.1|10645.1|10643.6|10639.6|91
1648642410000|2022-03-30 12:13:30|10651.5|10643.5|10678|10674|10678.6|10674.6|10651.5|10643.5|358
1648642420000|2022-03-30 12:13:40|10678.3|10674.3|10668.1|10664.1|10679.6|10675.6|10668|10664|180
1648642430000|2022-03-30 12:13:50|10667.8|10663.8|10664.3|10660.3|10669.5|10665.5|10661.8|10657.8|90
1648642440000|2022-03-30 12:14:00|10665.5|10661.5|10667.6|10663.6|10671.6|10667.6|10665.5|10661.5|52
1648642450000|2022-03-30 12:14:10|10668.5|10664.5|10670|10666|10672.5|10668.5|10667|10663|73
1648642460000|2022-03-30 12:14:20|10669.6|10665.6|10667.9|10663.9|10670|10666|10666.8|10662.8|19
1648642470000|2022-03-30 12:14:30|10669.3|10665.3|10668.4|10664.4|10672.4|10668.4|10668.4|10664.4|30
1648642480000|2022-03-30 12:14:40|10668.9|10664.9|10680.4|10676.4|10680.4|10676.4|10663.9|10659.9|69
1648642490000|2022-03-30 12:14:50|10680.6|10676.6|10675.1|10671.1|10681.8|10677.8|10674.8|10670.8|80
1648642500000|2022-03-30 12:15:00|10675.4|10671.4|10678.1|10674.1|10678.1|10674.1|10675.1|10671.1|39
1648642510000|2022-03-30 12:15:10|10677.8|10673.8|10676.1|10672.1|10680.1|10676.1|10675.6|10671.6|42
1648642520000|2022-03-30 12:15:20|10675.9|10671.9|10670.4|10666.4|10675.9|10671.9|10670.4|10666.4|52
1648642530000|2022-03-30 12:15:30|10670.3|10666.3|10665.1|10661.1|10670.3|10666.3|10662.8|10658.8|81
1648642540000|2022-03-30 12:15:40|10664.4|10660.4|10648.1|10644.1|10665.4|10661.4|10645.1|10641.1|194
1648642550000|2022-03-30 12:15:50|10648.3|10644.3|10650.6|10646.6|10652.3|10648.3|10648.3|10644.3|43
1648642560000|2022-03-30 12:16:00|10650.3|10646.3|10658.4|10654.4|10661.9|10657.9|10650.3|10646.3|52
1648642570000|2022-03-30 12:16:10|10657.9|10653.9|10655.9|10651.9|10661.9|10657.9|10655.9|10651.9|28
1648642580000|2022-03-30 12:16:20|10656.1|10652.1|10657.1|10653.1|10660.6|10656.6|10655.9|10651.9|20
1648642590000|2022-03-30 12:16:30|10656.3|10652.3|10661.4|10657.4|10665.6|10661.6|10656.1|10652.1|34
1648642600000|2022-03-30 12:16:40|10662.9|10658.9|10658.9|10654.9|10664.6|10660.6|10658.9|10654.9|24
1648642610000|2022-03-30 12:16:50|10658.4|10654.4|10654.1|10650.1|10659.4|10655.4|10651.4|10647.4|63
1648642620000|2022-03-30 12:17:00|10654.8|10650.8|10655.2|10651.2|10657.1|10653.1|10652.1|10648.1|25
1648642630000|2022-03-30 12:17:10|10655.1|10651.1|10658.1|10654.1|10658.9|10654.9|10654.1|10650.1|15
1648642640000|2022-03-30 12:17:20|10658.9|10654.9|10660.4|10656.4|10661.9|10657.9|10658.4|10654.4|23
1648642650000|2022-03-30 12:17:30|10660.6|10656.6|10662.3|10658.3|10662.7|10658.7|10659.6|10655.6|20
1648642660000|2022-03-30 12:17:40|10662.6|10658.6|10666.9|10662.9|10666.9|10662.9|10662.6|10658.6|33
1648642670000|2022-03-30 12:17:50|10666.4|10662.4|10661.6|10657.6|10667.9|10663.9|10659.1|10655.1|40
1648642680000|2022-03-30 12:18:00|10661.9|10657.9|10661.9|10657.9|10665.4|10661.4|10657.9|10653.9|53
1648642690000|2022-03-30 12:18:10|10662.3|10658.3|10653.4|10649.4|10668.3|10664.3|10653.1|10649.1|59
1648642700000|2022-03-30 12:18:20|10653.1|10649.1|10646.6|10642.6|10655.6|10651.6|10643.1|10639.1|103
1648642710000|2022-03-30 12:18:30|10646.4|10642.4|10643.7|10639.7|10649.9|10645.9|10642.9|10638.9|60
1648642720000|2022-03-30 12:18:40|10643.4|10639.4|10627.1|10623.1|10643.7|10639.7|10625.6|10621.6|203
1648642730000|2022-03-30 12:18:50|10627.4|10623.4|10636.1|10632.1|10638.1|10633.4|10627.1|10623.1|91
1648642740000|2022-03-30 12:19:00|10634.7|10630.7|10637.9|10633.9|10638.9|10634.9|10622.4|10618.4|171
1648642750000|2022-03-30 12:19:10|10638.6|10634.6|10646.4|10642.4|10647.9|10643.9|10638.2|10634.2|147
1648642760000|2022-03-30 12:19:20|10646.1|10642.1|10657.6|10653.6|10659.4|10655.4|10644.4|10640.4|122
1648642770000|2022-03-30 12:19:30|10657.7|10653.7|10656.2|10652.2|10657.7|10653.7|10649.7|10645.7|53
1648642780000|2022-03-30 12:19:40|10655.9|10651.9|10651.2|10647.2|10655.9|10651.9|10650.2|10646.2|16
1648642790000|2022-03-30 12:19:50|10651.6|10647.6|10652.2|10648.2|10652.6|10648.6|10650.7|10646.7|8
1648642800000|2022-03-30 12:20:00|10652.7|10648.7|10656.7|10652.7|10657.2|10653.2|10650.2|10646.2|34
1648642810000|2022-03-30 12:20:10|10657.4|10653.4|10654.1|10650.1|10657.6|10653.6|10652.7|10648.7|22
1648642820000|2022-03-30 12:20:20|10654.2|10650.2|10652.7|10648.7|10657.9|10653.9|10652.7|10648.7|42
1648642830000|2022-03-30 12:20:30|10652.4|10648.4|10655.6|10651.6|10658.4|10654.4|10651.9|10647.9|42
1648642840000|2022-03-30 12:20:40|10656.9|10652.9|10653.7|10649.7|10657.4|10653.4|10653.7|10649.7|11
1648642850000|2022-03-30 12:20:50|10654.7|10650.7|10661.7|10657.7|10663.7|10659.7|10654.7|10650.7|40
1648642860000|2022-03-30 12:21:00|10661.1|10657.1|10650.7|10646.7|10661.1|10657.1|10648.4|10644.4|46
1648642870000|2022-03-30 12:21:10|10651.1|10647.1|10651.4|10647.4|10654.7|10650.7|10650.7|10646.7|16
1648642880000|2022-03-30 12:21:20|10651.7|10647.7|10657.6|10653.6|10657.9|10653.9|10651.7|10647.7|16
1648642890000|2022-03-30 12:21:30|10657.7|10653.7|10663.1|10659.1|10665.1|10661.1|10657.7|10653.7|15
1648642900000|2022-03-30 12:21:40|10662.6|10658.6|10663.7|10659.7|10664.6|10660.6|10657.6|10653.6|18
1648642910000|2022-03-30 12:21:50|10663.9|10659.9|10656.4|10652.4|10664.4|10660.4|10653.7|10649.7|47
1648642920000|2022-03-30 12:22:00|10655.1|10651.1|10661.6|10657.6|10664.6|10660.6|10654.2|10650.2|37
1648642930000|2022-03-30 12:22:10|10660.9|10656.9|10662.1|10658.1|10663.6|10659.6|10660.6|10656.6|9
1648642940000|2022-03-30 12:22:20|10662.6|10658.6|10662.4|10658.4|10665.6|10661.6|10662.4|10658.4|15
1648642950000|2022-03-30 12:22:30|10660.7|10656.7|10658.4|10654.4|10660.7|10656.7|10656.4|10652.4|22
1648642960000|2022-03-30 12:22:40|10659.1|10655.1|10662.1|10658.1|10662.1|10658.1|10658.9|10654.9|7
1648642970000|2022-03-30 12:22:50|10662.4|10658.4|10662.6|10658.6|10663.6|10659.6|10660.6|10656.6|12
1648642980000|2022-03-30 12:23:00|10663.1|10659.1|10660.1|10656.1|10663.6|10659.6|10660.1|10656.1|9
1648642990000|2022-03-30 12:23:10|10659.1|10655.1|10657.6|10653.6|10659.1|10655.1|10657.2|10653.2|13
1648643000000|2022-03-30 12:23:20|10658.6|10654.6|10659.6|10655.6|10662.1|10658.1|10656.6|10652.6|19
1648643010000|2022-03-30 12:23:30|10661.2|10657.2|10659.6|10655.6|10663.6|10659.6|10659.6|10655.6|12
1648643020000|2022-03-30 12:23:40|10661.6|10657.6|10664.6|10660.6|10664.6|10660.6|10661.6|10657.6|11
1648643030000|2022-03-30 12:23:50|10665.2|10661.2|10669.7|10665.7|10670.2|10666.2|10662.1|10658.1|35
1648643040000|2022-03-30 12:24:00|10670.2|10666.2|10671.9|10667.9|10673.9|10669.9|10670.2|10666.2|42
1648643050000|2022-03-30 12:24:10|10671.6|10667.6|10688.1|10684.1|10688.2|10684.2|10670.4|10666.4|277
1648643060000|2022-03-30 12:24:20|10687.6|10683.6|10682.9|10678.9|10688.4|10684.4|10680.9|10676.9|61
1648643070000|2022-03-30 12:24:30|10683.2|10679.2|10685.2|10681.2|10685.9|10681.9|10680.4|10676.4|26
1648643080000|2022-03-30 12:24:40|10684.9|10680.9|10684.9|10680.9|10685.4|10681.4|10682.2|10678.2|32
1648643090000|2022-03-30 12:24:50|10686.2|10682.2|10694.2|10690.2|10694.2|10690.2|10685.2|10681.2|80
1648643100000|2022-03-30 12:25:00|10692.9|10688.9|10686.2|10682.2|10697.2|10693.2|10685.2|10681.2|83
1648643110000|2022-03-30 12:25:10|10685.9|10681.9|10679.2|10675.2|10685.9|10681.9|10678.2|10674.2|60
1648643120000|2022-03-30 12:25:20|10678.7|10674.7|10674.7|10670.7|10679.2|10675.2|10674.2|10670.2|40
1648643130000|2022-03-30 12:25:30|10673.7|10669.7|10677.7|10673.7|10679.1|10675.1|10672.7|10668.7|38
1648643140000|2022-03-30 12:25:40|10678.1|10674.1|10672.2|10668.2|10679.2|10675.2|10672.2|10668.2|16
1648643150000|2022-03-30 12:25:50|10672.1|10668.1|10671.7|10667.7|10674.7|10670.7|10670.2|10666.2|20
1648643160000|2022-03-30 12:26:00|10672.1|10668.1|10669.7|10665.7|10674.7|10670.7|10668.7|10664.7|25
1648643170000|2022-03-30 12:26:10|10670.7|10666.7|10674.7|10670.7|10676.2|10672.2|10670.2|10666.2|17
1648643180000|2022-03-30 12:26:20|10676.1|10672.1|10673.2|10669.2|10676.2|10672.2|10672.4|10668.4|21
1648643190000|2022-03-30 12:26:30|10668.5|10664.5|10670|10666|10670.7|10666.7|10667.7|10663.7|55
1648643200000|2022-03-30 12:26:40|10669|10665|10670.7|10666.7|10677.2|10673.2|10667.4|10663.4|58
1648643210000|2022-03-30 12:26:50|10671|10667|10672.2|10668.2|10673.2|10669.2|10666.5|10662.5|38
1648643220000|2022-03-30 12:27:00|10672.5|10668.5|10669.2|10665.2|10673|10669|10669.2|10665.2|1
1648643230000|2022-03-30 12:27:10|10668.9|10664.9|10669.2|10665.2|10673.2|10669.2|10668.2|10664.2|13
1648643240000|2022-03-30 12:27:20|10669.9|10665.9|10674.4|10670.4|10675.2|10671.2|10669.7|10665.7|18
1648643250000|2022-03-30 12:27:30|10674.2|10670.2|10675.7|10671.7|10676.2|10672.2|10671.5|10667.5|5
1648643260000|2022-03-30 12:27:40|10674|10670|10676.4|10672.4|10679.9|10675.9|10673.2|10669.2|30
1648643270000|2022-03-30 12:27:50|10675.4|10671.4|10671.4|10667.4|10675.4|10671.4|10671.4|10667.4|16
1648643280000|2022-03-30 12:28:00|10672|10668|10675.7|10671.7|10677.2|10673.2|10672|10668|58
1648643290000|2022-03-30 12:28:10|10675.4|10671.4|10661.7|10657.7|10675.4|10671.4|10660.7|10656.7|85
1648643300000|2022-03-30 12:28:20|10660.7|10656.7|10657|10653|10662.9|10658.9|10651.4|10647.4|89
1648643310000|2022-03-30 12:28:30|10656.9|10652.9|10660.5|10656.5|10661|10657|10655.9|10651.9|10
1648643320000|2022-03-30 12:28:40|10660.9|10656.9|10661.4|10657.4|10661.5|10657.5|10658.5|10654.5|13
1648643330000|2022-03-30 12:28:50|10661.9|10657.9|10662.2|10658.2|10663.2|10659.2|10659.9|10655.9|24
1648643340000|2022-03-30 12:29:00|10662|10658|10662.5|10658.5|10663|10659|10659.9|10655.9|18
1648643350000|2022-03-30 12:29:10|10663.5|10659.5|10668.9|10664.9|10671.4|10667.4|10661|10657|58
1648643360000|2022-03-30 12:29:20|10669.2|10665.2|10663.4|10659.4|10671.2|10667.2|10663.2|10659.2|19
1648643370000|2022-03-30 12:29:30|10663|10659|10661.5|10657.5|10664.4|10660.4|10660.9|10656.9|18
1648643380000|2022-03-30 12:29:40|10661.2|10657.2|10663.4|10659.4|10663.4|10659.4|10661.2|10657.2|4
1648643390000|2022-03-30 12:29:50|10665.7|10657.7|10665.7|10661.7|10665.9|10661.7|10663.4|10657.7|3
1648643400000|2022-03-30 12:30:00|10666.4|10662.4|10664.7|10660.7|10666.4|10662.4|10662.4|10658.4|29
1648643410000|2022-03-30 12:30:10|10664.4|10660.4|10663.4|10659.4|10667.4|10663.4|10662.9|10658.9|27
1648643420000|2022-03-30 12:30:20|10663.2|10659.2|10665.2|10661.2|10665.2|10661.2|10663.2|10659.2|9
1648643430000|2022-03-30 12:30:30|10664.9|10660.9|10665.2|10661.2|10665.5|10661.5|10663.2|10659.2|9
1648643440000|2022-03-30 12:30:40|10662.5|10658.5|10661.2|10657.2|10663.2|10659.2|10660.2|10656.2|33
1648643450000|2022-03-30 12:30:50|10660.7|10656.7|10661.2|10657.2|10661.2|10657.2|10656.9|10652.9|22
1648643460000|2022-03-30 12:31:00|10662.2|10658.2|10665.4|10661.4|10671.7|10667.7|10662.2|10658.2|51
1648643470000|2022-03-30 12:31:10|10665.2|10661.2|10666.4|10662.4|10668.5|10664.5|10665.2|10661.2|11
1648643480000|2022-03-30 12:31:20|10666.9|10662.9|10669.9|10665.9|10669.9|10665.9|10663.5|10659.5|22
1648643490000|2022-03-30 12:31:30|10669.2|10665.2|10665.5|10661.5|10669.9|10665.9|10665.5|10661.5|12
1648643500000|2022-03-30 12:31:40|10666.9|10662.9|10665|10661|10667.3|10663.3|10664.3|10660.3|11
1648643510000|2022-03-30 12:31:50|10664.2|10660.2|10657.7|10653.7|10666.7|10662.7|10657.7|10653.7|27
1648643520000|2022-03-30 12:32:00|10657.5|10653.5|10655|10651|10659.5|10655.5|10653.7|10649.7|31
1648643530000|2022-03-30 12:32:10|10655.3|10651.3|10643.5|10639.5|10657.5|10653.5|10634.7|10630.3|168
1648643540000|2022-03-30 12:32:20|10642.2|10638.2|10641.3|10637.3|10646|10642|10639.5|10635.5|65
1648643550000|2022-03-30 12:32:30|10641.8|10637.8|10644.3|10640.3|10644.3|10640.3|10640.3|10636.3|39
1648643560000|2022-03-30 12:32:40|10644|10640|10646.5|10642.5|10648.7|10644.7|10643.7|10639.7|42
1648643570000|2022-03-30 12:32:50|10648.5|10644.5|10651.5|10647.5|10652.5|10648.5|10648.5|10644.5|26
1648643580000|2022-03-30 12:33:00|10651.2|10647.2|10651|10647|10651.2|10647.2|10648.7|10644.7|25
1648643590000|2022-03-30 12:33:10|10651.5|10647.5|10652.2|10648.2|10652.5|10648.5|10651|10647|10
1648643600000|2022-03-30 12:33:20|10651.5|10647.5|10647.5|10643.5|10652.5|10648.5|10647.5|10643.5|19
1648643610000|2022-03-30 12:33:30|10648.5|10644.5|10644.5|10640.5|10648.8|10644.8|10644.5|10640.5|11
1648643620000|2022-03-30 12:33:40|10645.5|10641.5|10648|10644|10648.5|10644.5|10644.5|10640.5|14
1648643630000|2022-03-30 12:33:50|10647.5|10643.5|10646.5|10642.5|10647.5|10643.5|10645.5|10641.5|39
1648643640000|2022-03-30 12:34:00|10647.2|10643.2|10654.7|10650.7|10654.7|10650.7|10645.2|10641.2|62
1648643650000|2022-03-30 12:34:10|10655.2|10651.2|10654.5|10650.5|10663.2|10659.2|10651.8|10647.8|66
1648643660000|2022-03-30 12:34:20|10655.3|10651.3|10655.8|10651.8|10656.8|10652.8|10652.8|10648.8|25
1648643670000|2022-03-30 12:34:30|10656.5|10652.5|10655.8|10651.8|10656.8|10652.8|10655.3|10651.3|2
1648643680000|2022-03-30 12:34:40|10655.5|10651.5|10655.8|10651.8|10656.8|10652.8|10654|10650|2
1648643690000|2022-03-30 12:34:50|10655.5|10651.5|10657.5|10653.5|10657.8|10653.8|10654.8|10650.8|3
1648643700000|2022-03-30 12:35:00|10657.3|10653.3|10657.8|10653.8|10658.8|10654.8|10655.5|10651.5|9
1648643710000|2022-03-30 12:35:10|10657.2|10653.2|10657.8|10653.8|10657.8|10653.8|10655.3|10651.3|15
1648643720000|2022-03-30 12:35:20|10658.2|10654.2|10657.3|10653.3|10661.3|10657.3|10657.3|10653.3|21
1648643730000|2022-03-30 12:35:30|10657.8|10653.8|10663.5|10659.5|10668.5|10664.5|10656.8|10652.8|70
1648643740000|2022-03-30 12:35:40|10663.2|10659.2|10668|10664|10669.5|10665.5|10663|10659|37
1648643750000|2022-03-30 12:35:50|10669|10665|10667.8|10663.8|10669.7|10665.7|10666.2|10662.2|26
1648643760000|2022-03-30 12:36:00|10668.2|10664.2|10667.5|10663.5|10669.5|10665.5|10664.5|10660.5|41
1648643770000|2022-03-30 12:36:10|10668.2|10664.2|10666.2|10662.2|10670.5|10666.5|10665|10661|16
1648643780000|2022-03-30 12:36:20|10666.5|10662.5|10668.8|10664.8|10668.8|10664.8|10665.8|10661.8|23
1648643790000|2022-03-30 12:36:30|10669|10665|10661.5|10657.5|10671.8|10667.8|10660.2|10656.2|39
1648643800000|2022-03-30 12:36:40|10660.8|10656.8|10649.7|10645.7|10664.7|10660.7|10649.5|10645.5|122
1648643810000|2022-03-30 12:36:50|10650.2|10646.2|10650|10646|10656.2|10652.2|10647.2|10643.2|88
1648643820000|2022-03-30 12:37:00|10649.7|10645.7|10653.5|10649.5|10653.5|10649.5|10648.8|10644.8|80
1648643830000|2022-03-30 12:37:10|10653.8|10649.8|10653.8|10649.8|10657.8|10653.8|10650.5|10646.5|78
1648643840000|2022-03-30 12:37:20|10653.5|10649.5|10653.8|10649.8|10655.3|10651.3|10653.3|10649.3|5
1648643850000|2022-03-30 12:37:30|10653.7|10649.7|10642.2|10638.2|10653.7|10649.7|10642.2|10638.2|62
1648643860000|2022-03-30 12:37:40|10642|10638|10644.3|10640.3|10646.3|10642.3|10640|10636|36
1648643870000|2022-03-30 12:37:50|10646|10642|10651.3|10647.3|10651.7|10647.7|10646|10642|35
1648643880000|2022-03-30 12:38:00|10652.3|10648.3|10650.3|10646.3|10653.8|10649.8|10647.8|10643.8|44
1648643890000|2022-03-30 12:38:10|10649.8|10645.8|10647.8|10643.8|10651.3|10647.3|10645.5|10641.5|60
1648643900000|2022-03-30 12:38:20|10648.2|10644.2|10653.3|10649.3|10653.8|10649.8|10647.8|10643.8|16
1648643910000|2022-03-30 12:38:30|10653|10649|10651|10647|10653.3|10649.3|10651|10647|12
1648643920000|2022-03-30 12:38:40|10653.3|10649.3|10647.5|10643.5|10653.3|10649.3|10644.5|10640.5|37
1648643930000|2022-03-30 12:38:50|10648.5|10644.5|10651.5|10647.5|10651.7|10647.7|10647.5|10643.5|68
1648643940000|2022-03-30 12:39:00|10650.5|10646.5|10650.3|10646.3|10650.8|10646.8|10649.5|10645.5|8
1648643950000|2022-03-30 12:39:10|10649.7|10645.7|10645.5|10641.5|10649.7|10645.7|10644|10640|14
1648643960000|2022-03-30 12:39:20|10645.3|10641.3|10641|10637|10645.5|10641.5|10641|10637|20
1648643970000|2022-03-30 12:39:30|10640.5|10636.5|10642|10638|10643.5|10639.5|10638.5|10634.5|35
1648643980000|2022-03-30 12:39:40|10641.6|10637.6|10636|10632|10644|10640|10634.8|10630.8|84
1648643990000|2022-03-30 12:39:50|10635.6|10631.6|10639.8|10635.8|10640.5|10636.5|10634.5|10630.5|20
1648644000000|2022-03-30 12:40:00|10639.5|10635.5|10638.3|10634.3|10641.5|10637.5|10635.5|10631.5|37
1648644010000|2022-03-30 12:40:10|10641.5|10637.5|10643.5|10639.5|10646.3|10642.3|10639.6|10635.6|48
1648644020000|2022-03-30 12:40:20|10644.3|10640.3|10638.6|10634.6|10644.5|10640.5|10638.3|10634.3|18
1648644030000|2022-03-30 12:40:30|10637.6|10633.6|10635.8|10631.8|10638.5|10634.5|10633.6|10629.6|38
1648644040000|2022-03-30 12:40:40|10635.3|10631.3|10622|10618|10635.8|10631.8|10621.6|10617.6|83
1648644050000|2022-03-30 12:40:50|10621.6|10617.6|10627.8|10623.8|10629|10625|10621.3|10617.3|47
1648644060000|2022-03-30 12:41:00|10628.8|10624.8|10628.3|10624.3|10631.8|10627.8|10627.3|10623.3|40
1648644070000|2022-03-30 12:41:10|10628.1|10624.1|10624.1|10620.1|10628.3|10624.3|10624.1|10620.1|43
1648644080000|2022-03-30 12:41:20|10623.6|10619.6|10624.3|10620.3|10629.3|10625.3|10621.8|10617|32
1648644090000|2022-03-30 12:41:30|10624.6|10620.6|10625.3|10621.3|10627.8|10623.8|10624.5|10620.5|33
1648644100000|2022-03-30 12:41:40|10624.6|10620.6|10626.1|10622.1|10626.1|10622.1|10624.5|10620.5|2
1648644110000|2022-03-30 12:41:50|10625.3|10621.3|10637.8|10633.8|10638.6|10634.6|10625.3|10621.3|84
1648644120000|2022-03-30 12:42:00|10637.5|10633.5|10634.3|10630.3|10638.8|10634.8|10633.6|10629.6|18
1648644130000|2022-03-30 12:42:10|10633.8|10629.8|10637|10633|10638.5|10634.5|10633.3|10629.3|68
1648644140000|2022-03-30 12:42:20|10637.6|10633.6|10641.3|10637.3|10642.5|10638.5|10635.5|10631.5|34
1648644150000|2022-03-30 12:42:30|10641|10637|10640.5|10636.5|10641.1|10637.1|10638|10634|9
1648644160000|2022-03-30 12:42:40|10640|10636|10632.5|10628.5|10640.5|10636.5|10632|10628|40
1648644170000|2022-03-30 12:42:50|10632.8|10628.8|10632.5|10628.5|10633.5|10629.5|10629.5|10625.5|31
1648644180000|2022-03-30 12:43:00|10631.8|10627.8|10634.1|10630.1|10634.1|10630.1|10628|10624|65
1648644190000|2022-03-30 12:43:10|10633.6|10629.6|10636|10632|10636.1|10632.1|10632.6|10628.6|11
1648644200000|2022-03-30 12:43:20|10636.6|10632.6|10633.5|10629.5|10636.6|10632.6|10633|10629|10
1648644210000|2022-03-30 12:43:30|10633.1|10629.1|10634|10630|10634|10630|10633.1|10629.1|6
1648644220000|2022-03-30 12:43:40|10633.5|10629.5|10635.1|10631.1|10635.1|10631.1|10630.1|10626.1|8
1648644230000|2022-03-30 12:43:50|10634.8|10630.8|10636.1|10632.1|10639.1|10635.1|10634.6|10630.6|16
1648644240000|2022-03-30 12:44:00|10635.3|10631.3|10637.1|10633.1|10639.1|10635.1|10634.6|10630.6|17
1648644250000|2022-03-30 12:44:10|10637.6|10633.6|10636.8|10632.8|10639.5|10635.5|10636.3|10632.3|13
1648644260000|2022-03-30 12:44:20|10637.1|10633.1|10640.8|10636.8|10641.6|10637.6|10634.5|10630.5|55
1648644270000|2022-03-30 12:44:30|10640.3|10636.3|10646.1|10642.1|10646.1|10642.1|10638.5|10634.5|43
1648644280000|2022-03-30 12:44:40|10645.8|10641.8|10646.1|10642.1|10646.1|10642.1|10642.5|10638.5|25
1648644290000|2022-03-30 12:44:50|10647.1|10643.1|10645.8|10641.8|10647.5|10643.5|10644.3|10640.3|11
1648644300000|2022-03-30 12:45:00|10644.8|10640.8|10644.3|10640.3|10650.1|10646.1|10643.5|10639.5|49
1648644310000|2022-03-30 12:45:10|10644.8|10640.8|10658.1|10654.1|10658.6|10654.6|10644.8|10640.8|130
1648644320000|2022-03-30 12:45:20|10659.1|10655.1|10659.1|10655.1|10661.6|10657.6|10658.1|10654.1|48
1648644330000|2022-03-30 12:45:30|10658.8|10654.8|10660.1|10656.1|10660.1|10656.1|10658|10654|16
1648644340000|2022-03-30 12:45:40|10659.6|10655.6|10652.5|10648.5|10659.6|10655.6|10651.1|10647.1|33
1648644350000|2022-03-30 12:45:50|10651.8|10647.8|10652.1|10648.1|10653|10649|10648.5|10644.5|23
1648644360000|2022-03-30 12:46:00|10650.1|10646.1|10655.1|10651.1|10655.1|10651.1|10649.1|10645.1|11
1648644370000|2022-03-30 12:46:10|10656.6|10652.6|10657.6|10653.6|10659.8|10655.8|10655.1|10651.1|32
1648644380000|2022-03-30 12:46:20|10658.3|10654.3|10656.1|10652.1|10658.6|10654.6|10656.1|10652.1|13
1648644390000|2022-03-30 12:46:30|10655.1|10651.1|10652.1|10648.1|10658.1|10654.1|10651.6|10647.6|15
1648644400000|2022-03-30 12:46:40|10652.5|10648.5|10651.1|10647.1|10652.6|10648.6|10650.1|10646.1|13
1648644410000|2022-03-30 12:46:50|10651.5|10647.5|10651.1|10647.1|10657.1|10653.1|10650.6|10646.6|42
1648644420000|2022-03-30 12:47:00|10651.8|10647.8|10654.1|10650.1|10654.1|10650.1|10650.1|10646.1|8
1648644430000|2022-03-30 12:47:10|10653.8|10649.8|10657.6|10653.6|10658.6|10654.6|10647.6|10643.6|59
1648644440000|2022-03-30 12:47:20|10657.9|10653.9|10662.1|10658.1|10663.6|10659.6|10657.9|10653.9|68
1648644450000|2022-03-30 12:47:30|10661.8|10657.8|10658.4|10654.4|10663.1|10659.1|10657.4|10653.4|26
1648644460000|2022-03-30 12:47:40|10657.4|10653.4|10658.3|10654.3|10658.3|10654.3|10654.4|10650.4|10
1648644470000|2022-03-30 12:47:50|10657.1|10653.1|10655.1|10651.1|10657.1|10653.1|10653.1|10649.1|26
1648644480000|2022-03-30 12:48:00|10655.3|10651.3|10650.1|10646.1|10655.6|10651.6|10649.1|10645.1|22
1648644490000|2022-03-30 12:48:10|10649.8|10645.8|10653.6|10649.6|10653.6|10649.6|10645.6|10641.6|35
1648644500000|2022-03-30 12:48:20|10653.9|10649.9|10655.1|10651.1|10655.1|10651.1|10651.1|10647.1|20
1648644510000|2022-03-30 12:48:30|10654.1|10650.1|10651.1|10647.1|10658.1|10654.1|10649.9|10645.9|44
1648644520000|2022-03-30 12:48:40|10650.8|10646.8|10650.3|10646.3|10651.6|10647.6|10650.1|10646.1|6
1648644530000|2022-03-30 12:48:50|10650.8|10646.8|10651.8|10647.8|10651.8|10647.8|10645.8|10641.8|258
1648644540000|2022-03-30 12:49:00|10652.1|10648.1|10652.6|10648.6|10653.1|10649.1|10651.3|10647.3|9
1648644550000|2022-03-30 12:49:10|10652.9|10648.9|10653.1|10649.1|10655.4|10651.4|10651.1|10647.1|21
1648644560000|2022-03-30 12:49:20|10652.8|10648.8|10645.1|10641.1|10654.1|10650.1|10645.1|10641.1|32
1648644570000|2022-03-30 12:49:30|10644.1|10640.1|10643.1|10639.1|10644.6|10640.6|10637.6|10633.6|54
1648644580000|2022-03-30 12:49:40|10642.6|10638.6|10638.1|10634.1|10643.1|10639.1|10638.1|10634.1|27
1648644590000|2022-03-30 12:49:50|10637.9|10633.9|10635.6|10631.6|10642.8|10638.8|10634.1|10630.1|24
1648644600000|2022-03-30 12:50:00|10636.3|10632.3|10635.1|10631.1|10637.1|10633.1|10634.1|10630.1|35
1648644610000|2022-03-30 12:50:10|10635.4|10631.4|10630.4|10626.4|10638.4|10634.4|10628.1|10624.1|41
1648644620000|2022-03-30 12:50:20|10631.3|10627.3|10632.1|10628.1|10632.1|10628.1|10628.1|10624.1|50
1648644630000|2022-03-30 12:50:30|10631.9|10627.9|10625.6|10621.6|10634.1|10630.1|10625.1|10621.1|32
1648644640000|2022-03-30 12:50:40|10625.3|10621.3|10615.8|10611.8|10625.4|10621.4|10615.3|10611.3|178
1648644650000|2022-03-30 12:50:50|10615.6|10611.6|10626.1|10622.1|10627.3|10623.3|10615.6|10611.6|65
1648644660000|2022-03-30 12:51:00|10626.8|10622.8|10629.6|10625.6|10632.4|10628.4|10626.6|10622.6|52
1648644670000|2022-03-30 12:51:10|10629.3|10625.3|10633.8|10629.8|10635.6|10631.6|10629.1|10625.1|69
1648644680000|2022-03-30 12:51:20|10633.9|10629.9|10635.6|10631.6|10636.6|10632.6|10632.6|10628.6|83
1648644690000|2022-03-30 12:51:30|10633.6|10629.6|10640.1|10636.1|10641.1|10637.1|10633.6|10629.6|50
1648644700000|2022-03-30 12:51:40|10639.6|10635.6|10634.1|10630.1|10639.6|10635.6|10634.1|10630.1|29
1648644710000|2022-03-30 12:51:50|10634.9|10630.9|10627.1|10623.1|10637.1|10633.1|10626.1|10622.1|33
1648644720000|2022-03-30 12:52:00|10626.8|10622.8|10624.1|10620.1|10629.1|10625.1|10623.1|10619.1|77
1648644730000|2022-03-30 12:52:10|10623.1|10619.1|10624.1|10620.1|10625.1|10621.1|10618.6|10614.6|36
1648644740000|2022-03-30 12:52:20|10623.8|10619.8|10633.1|10629.1|10633.1|10629.1|10622.9|10618.9|29
1648644750000|2022-03-30 12:52:30|10632.4|10628.4|10630.1|10626.1|10632.4|10628.4|10629.8|10625.8|15
1648644760000|2022-03-30 12:52:40|10629.4|10625.4|10628.1|10624.1|10629.4|10625.4|10628.1|10624.1|13
1648644770000|2022-03-30 12:52:50|10628.4|10624.4|10626.1|10622.1|10636.1|10632.1|10625.7|10621.7|37
1648644780000|2022-03-30 12:53:00|10627.1|10623.1|10633.1|10629.1|10633.6|10629.6|10624.7|10620.7|26
1648644790000|2022-03-30 12:53:10|10632.6|10628.6|10634.2|10630.2|10634.6|10630.6|10631.1|10627.1|12
1648644800000|2022-03-30 12:53:20|10634.6|10630.6|10636.1|10632.1|10636.1|10632.1|10633.7|10629.7|10
1648644810000|2022-03-30 12:53:30|10637.1|10633.1|10640.1|10636.1|10640.1|10636.1|10637.1|10633.1|23
1648644820000|2022-03-30 12:53:40|10639.7|10635.7|10633.6|10629.6|10639.7|10635.7|10633.6|10629.6|31
1648644830000|2022-03-30 12:53:50|10632.6|10628.6|10634.6|10630.6|10634.6|10630.6|10632.1|10628.1|7
1648644840000|2022-03-30 12:54:00|10635.2|10631.2|10639.9|10635.9|10640.2|10636.2|10635.1|10631.1|9
1648644850000|2022-03-30 12:54:10|10639.6|10635.6|10641.1|10637.1|10644.1|10640.1|10639.1|10635.1|43
1648644860000|2022-03-30 12:54:20|10641.6|10637.6|10642.1|10638.1|10643.1|10639.1|10641.1|10637.1|7
1648644870000|2022-03-30 12:54:30|10641.7|10637.7|10643.6|10639.6|10644.1|10640.1|10641.1|10637.1|13
1648644880000|2022-03-30 12:54:40|10643.1|10639.1|10643.2|10639.2|10646.2|10642.2|10643.1|10639.1|40
1648644890000|2022-03-30 12:54:50|10644.6|10640.6|10652.1|10648.1|10656.1|10652.1|10644.6|10640.6|114
1648644900000|2022-03-30 12:55:00|10651.7|10647.7|10655.1|10651.1|10655.1|10651.1|10648.6|10644.6|23
1648644910000|2022-03-30 12:55:10|10655.6|10651.6|10662.1|10658.1|10662.6|10658.6|10655.1|10651.1|53
1648644920000|2022-03-30 12:55:20|10661.7|10657.7|10664.1|10660.1|10665.1|10661.1|10659.9|10655.9|74
1648644930000|2022-03-30 12:55:30|10663.7|10659.7|10662.1|10658.1|10668.1|10664.1|10661.1|10657.1|47
1648644940000|2022-03-30 12:55:40|10661.6|10657.6|10668.7|10664.7|10668.7|10664.7|10659.1|10655.1|89
1648644950000|2022-03-30 12:55:50|10668.6|10664.6|10686.7|10682.7|10686.7|10682.7|10667.1|10663.1|189
1648644960000|2022-03-30 12:56:00|10687.1|10683.1|10684.2|10680.2|10687.7|10683.7|10682.7|10678.7|80
1648644970000|2022-03-30 12:56:10|10684.9|10680.9|10682.7|10678.7|10685.7|10681.7|10680.9|10676.9|70
1648644980000|2022-03-30 12:56:20|10682.4|10678.4|10711.4|10707.4|10715.6|10711.6|10682.4|10678.4|547
1648644990000|2022-03-30 12:56:30|10711.7|10707.7|10710.4|10706.4|10715.6|10711.6|10704.9|10700.9|206
1648645000000|2022-03-30 12:56:40|10710.6|10706.6|10708.7|10704.7|10714.2|10710.2|10708.6|10704.6|72
1648645010000|2022-03-30 12:56:50|10708.9|10704.9|10722.7|10718.7|10723.4|10719.4|10708.6|10704.6|169
1648645020000|2022-03-30 12:57:00|10723.1|10719.1|10727.4|10723.4|10731.2|10727.2|10722.7|10718.7|233
1648645030000|2022-03-30 12:57:10|10726.7|10722.7|10724.7|10720.7|10727.9|10723.9|10714.2|10710.2|201
1648645040000|2022-03-30 12:57:20|10725.1|10721.1|10727.9|10723.9|10732.2|10728.2|10725.1|10721.1|72
1648645050000|2022-03-30 12:57:30|10728.2|10724.2|10728.7|10724.7|10731.9|10727.9|10726.9|10722.9|55
1648645060000|2022-03-30 12:57:40|10728.4|10724.4|10725.4|10721.4|10728.4|10724.4|10724.1|10720.1|37
1648645070000|2022-03-30 12:57:50|10724.9|10720.9|10721.4|10717.4|10726.4|10722.4|10718.6|10714.6|66
1648645080000|2022-03-30 12:58:00|10719.9|10715.9|10721.2|10717.2|10722.4|10718.4|10714.7|10710.7|65
1648645090000|2022-03-30 12:58:10|10720.9|10716.9|10716.4|10712.4|10721.2|10717.2|10716.4|10712.4|31
1648645100000|2022-03-30 12:58:20|10717.1|10713.1|10713.2|10709.2|10721.2|10717.2|10708.9|10704.9|85
1648645110000|2022-03-30 12:58:30|10711.9|10707.9|10717.2|10713.2|10719.6|10715.6|10704.2|10700.2|163
1648645120000|2022-03-30 12:58:40|10718.2|10714.2|10727.6|10723.6|10735.6|10731.6|10711.6|10707.6|358
1648645130000|2022-03-30 12:58:50|10727.1|10723.1|10717.6|10713.6|10728.3|10724.3|10715.6|10711.1|76
1648645140000|2022-03-30 12:59:00|10717.7|10713.7|10718.6|10714.6|10723.1|10719.1|10717.7|10713.7|160
1648645150000|2022-03-30 12:59:10|10718.9|10714.9|10713.6|10709.6|10722.9|10718.1|10712.9|10708.9|82
1648645160000|2022-03-30 12:59:20|10713.4|10709.4|10705.6|10701.6|10716.1|10712.1|10704.9|10700.9|195
1648645170000|2022-03-30 12:59:30|10705.9|10701.9|10709.6|10705.6|10710.6|10706.6|10704.2|10700.2|35
1648645180000|2022-03-30 12:59:40|10709.2|10705.2|10711.1|10707.1|10713.9|10709.9|10708.9|10704.9|31
1648645190000|2022-03-30 12:59:50|10711.2|10707.2|10715.6|10711.6|10715.7|10711.7|10709.7|10705.7|105
1648645200000|2022-03-30 13:00:00|10714.1|10710.1|10732.6|10728.6|10735.4|10731.4|10710.7|10706.7|370
1648645210000|2022-03-30 13:00:10|10733.2|10729.2|10739.2|10735.2|10740.7|10736.7|10729.9|10725.9|121
1648645220000|2022-03-30 13:00:20|10738.9|10734.9|10736.1|10732.1|10741.6|10737.6|10736.1|10732.1|116
1648645230000|2022-03-30 13:00:30|10735.1|10731.1|10725.2|10721.2|10735.1|10731.1|10719.9|10715.9|106
1648645240000|2022-03-30 13:00:40|10726.6|10722.6|10731.4|10727.4|10733.4|10729.4|10725.2|10721.2|96
1648645250000|2022-03-30 13:00:50|10730.9|10726.9|10733.4|10729.4|10738.6|10734.6|10728.7|10724.7|152
1648645260000|2022-03-30 13:01:00|10733.9|10729.9|10732.9|10728.9|10745.7|10741.7|10732.9|10728.9|204
1648645270000|2022-03-30 13:01:10|10733.2|10729.2|10727.7|10723.7|10733.4|10729.4|10724.2|10720.2|91
1648645280000|2022-03-30 13:01:20|10727.9|10723.9|10733.9|10729.9|10735.9|10731.9|10723.6|10719.6|180
1648645290000|2022-03-30 13:01:30|10734.2|10730.2|10724.1|10720.1|10734.4|10730.4|10722.1|10718.1|87
1648645300000|2022-03-30 13:01:40|10723.7|10719.7|10713.1|10709.1|10724.4|10720.4|10713.1|10709.1|139
1648645310000|2022-03-30 13:01:50|10712.6|10708.6|10722.4|10718.4|10722.7|10718.7|10711.1|10707.1|95
1648645320000|2022-03-30 13:02:00|10722.7|10718.7|10719.2|10715.2|10728.1|10724.1|10719.2|10715.2|77
1648645330000|2022-03-30 13:02:10|10719.4|10715.4|10717.7|10713.7|10720.2|10716.2|10714.4|10710.4|47
1648645340000|2022-03-30 13:02:20|10718.2|10714.2|10715.5|10711.5|10721.4|10717.4|10715|10711|40
1648645350000|2022-03-30 13:02:30|10715.2|10711.2|10715.4|10711.4|10719.4|10715.4|10714|10710|55
1648645360000|2022-03-30 13:02:40|10715|10711|10714.4|10710.4|10716.7|10712.7|10711.4|10707.4|72
1648645370000|2022-03-30 13:02:50|10714|10710|10714.4|10710.4|10718.2|10714.2|10710.4|10706.4|56
1648645380000|2022-03-30 13:03:00|10713.7|10709.7|10718|10714|10719.7|10715.7|10711.9|10707.9|68
1648645390000|2022-03-30 13:03:10|10717.9|10713.9|10718.7|10714.7|10721.4|10717.4|10717.4|10713.4|38
1648645400000|2022-03-30 13:03:20|10718.9|10714.9|10726|10722|10728.5|10724.5|10718.4|10714.4|62
1648645410000|2022-03-30 13:03:30|10726.2|10722.2|10724.4|10720.4|10727.5|10723.5|10721.4|10717.4|32
1648645420000|2022-03-30 13:03:40|10723.7|10719.7|10733|10729|10733.1|10729.1|10722.4|10718.4|118
1648645430000|2022-03-30 13:03:50|10732.7|10728.7|10724.4|10720.4|10732.7|10728.7|10721.5|10717.5|56
1648645440000|2022-03-30 13:04:00|10723.7|10719.7|10718.4|10714.4|10724.4|10720.4|10717.9|10713.9|52
1648645450000|2022-03-30 13:04:10|10718.5|10714.5|10726.4|10722.4|10726.4|10722.4|10718.5|10714.5|39
1648645460000|2022-03-30 13:04:20|10725.7|10721.7|10720.5|10716.5|10726|10722|10718.7|10714.7|92
1648645470000|2022-03-30 13:04:30|10720.4|10716.4|10719.2|10715.2|10722|10718|10718.5|10714.5|20
1648645480000|2022-03-30 13:04:40|10720|10716|10728.7|10724.7|10729.7|10725.7|10719.7|10715.7|55
1648645490000|2022-03-30 13:04:50|10728.2|10724.2|10728.7|10724.7|10729.7|10725.7|10726.9|10722.9|24
1648645500000|2022-03-30 13:05:00|10729.7|10725.7|10730.9|10726.9|10734.4|10730.4|10729.4|10725.4|62
1648645510000|2022-03-30 13:05:10|10731|10727|10729.5|10725.5|10732.7|10728.7|10724.7|10720.7|47
1648645520000|2022-03-30 13:05:20|10727.7|10723.7|10733.2|10729.2|10739.5|10735.5|10727.2|10723.2|156
1648645530000|2022-03-30 13:05:30|10735|10731|10731.5|10727.5|10736|10732|10730.4|10726.4|87
1648645540000|2022-03-30 13:05:40|10731.4|10727.4|10733.4|10729.4|10734.5|10730.5|10729.4|10725.4|53
1648645550000|2022-03-30 13:05:50|10733|10729|10731.2|10727.2|10734.5|10730.5|10730.4|10726.4|34
1648645560000|2022-03-30 13:06:00|10731|10727|10720.2|10716.2|10734|10730|10720.2|10716.2|84
1648645570000|2022-03-30 13:06:10|10719.9|10715.9|10730.9|10726.9|10731|10727|10718.4|10714.4|289
1648645580000|2022-03-30 13:06:20|10730.4|10726.4|10731.7|10727.7|10734.4|10730.4|10728.7|10724.7|56
1648645590000|2022-03-30 13:06:30|10731.4|10727.4|10738.1|10734.1|10740.4|10736.4|10730.5|10726.5|169
1648645600000|2022-03-30 13:06:40|10737.1|10733.1|10740.6|10736.6|10743.6|10739.6|10737.1|10733.1|169
1648645610000|2022-03-30 13:06:50|10740.1|10736.1|10741.2|10737.2|10743.2|10739.2|10737.9|10733.9|59
1648645620000|2022-03-30 13:07:00|10741.6|10737.6|10743.6|10739.6|10743.9|10739.9|10740.2|10736.2|74
1648645630000|2022-03-30 13:07:10|10743.9|10739.9|10738.4|10734.4|10747.6|10743.6|10737.9|10733.9|100
1648645640000|2022-03-30 13:07:20|10738.7|10734.7|10740.4|10736.4|10740.4|10736.4|10737.4|10733.4|34
1648645650000|2022-03-30 13:07:30|10742.4|10738.4|10744.4|10740.4|10746.1|10742.1|10742.2|10738.2|73
1648645660000|2022-03-30 13:07:40|10745.4|10741.4|10737.2|10733.2|10745.7|10741.7|10735.9|10731.9|50
1648645670000|2022-03-30 13:07:50|10736.9|10732.9|10731.7|10727.7|10736.9|10732.9|10731.7|10727.7|58
1648645680000|2022-03-30 13:08:00|10732.2|10728.2|10739.4|10735.4|10739.5|10735.5|10731.9|10727.9|56
1648645690000|2022-03-30 13:08:10|10738.4|10734.4|10734.4|10730.4|10740.2|10736.2|10733.4|10729.4|37
1648645700000|2022-03-30 13:08:20|10735|10731|10732.9|10728.9|10741.2|10737.2|10731.9|10727.9|41
1648645710000|2022-03-30 13:08:30|10733.4|10729.4|10737.9|10733.9|10739.9|10735.9|10733|10729|43
1648645720000|2022-03-30 13:08:40|10738.2|10734.2|10737.2|10733.2|10739.6|10735.6|10736.4|10732.4|17
1648645730000|2022-03-30 13:08:50|10736.5|10732.5|10732|10728|10737.2|10733.2|10728.9|10724.9|60
1648645740000|2022-03-30 13:09:00|10731.4|10727.4|10736|10732|10739|10735|10731.4|10727.4|45
1648645750000|2022-03-30 13:09:10|10736.5|10732.5|10738|10734|10739|10735|10736.5|10732.5|15
1648645760000|2022-03-30 13:09:20|10737.4|10733.4|10741.2|10737.2|10743.7|10739.7|10737.2|10733.2|47
1648645770000|2022-03-30 13:09:30|10740.9|10736.9|10742|10738|10742|10738|10737.5|10733.5|39
1648645780000|2022-03-30 13:09:40|10743|10739|10752.9|10748.9|10754.9|10750.9|10742.2|10738.2|240
1648645790000|2022-03-30 13:09:50|10753.2|10749.2|10753|10749|10760.2|10756.2|10750.4|10746.4|240
1648645800000|2022-03-30 13:10:00|10753.2|10749.2|10747.2|10743.2|10754.7|10750.7|10745.7|10741.7|82
1648645810000|2022-03-30 13:10:10|10746.9|10742.9|10738|10734|10748.4|10744.4|10738|10734|93
1648645820000|2022-03-30 13:10:20|10737.7|10733.7|10743|10739|10743|10739|10737|10733|39
1648645830000|2022-03-30 13:10:30|10742.5|10738.5|10738|10734|10742.5|10738.5|10736.5|10732.5|185
1648645840000|2022-03-30 13:10:40|10737.7|10733.7|10738.9|10734.9|10741.2|10737.2|10737.7|10733.7|28
1648645850000|2022-03-30 13:10:50|10740.9|10736.9|10742.9|10738.9|10743.9|10739.9|10740|10736|74
1648645860000|2022-03-30 13:11:00|10741.9|10737.9|10744.2|10740.2|10748|10744|10741.4|10737.4|79
1648645870000|2022-03-30 13:11:10|10744.7|10740.7|10744.5|10740.5|10745.2|10741.2|10742.4|10738.4|16
1648645880000|2022-03-30 13:11:20|10744.7|10740.7|10733|10729|10744.7|10740.7|10733|10729|80
1648645890000|2022-03-30 13:11:30|10733.4|10729.4|10737|10733|10738|10734|10733|10729|45
1648645900000|2022-03-30 13:11:40|10736.4|10732.4|10731.2|10727.2|10736.5|10732.5|10727.4|10723.4|52
1648645910000|2022-03-30 13:11:50|10731.4|10727.4|10726.4|10722.4|10733.4|10729.4|10726.4|10722.4|48
1648645920000|2022-03-30 13:12:00|10726.7|10722.7|10728.4|10724.4|10732.4|10728.4|10726.4|10722.4|89
1648645930000|2022-03-30 13:12:10|10728|10724|10726.3|10722.3|10730.4|10726.4|10725.8|10721.8|41
1648645940000|2022-03-30 13:12:20|10726|10722|10735|10731|10736|10732|10725.8|10721.8|49
1648645950000|2022-03-30 13:12:30|10735.5|10731.5|10736.5|10732.5|10739.7|10735.7|10732.5|10728.5|61
1648645960000|2022-03-30 13:12:40|10736.2|10732.2|10736.7|10732.7|10743.7|10739.7|10734.3|10730.3|55
1648645970000|2022-03-30 13:12:50|10737|10733|10736.2|10732.2|10737.7|10733.7|10736.2|10732.2|15
1648645980000|2022-03-30 13:13:00|10734.9|10730.9|10745.7|10741.7|10747.7|10743.7|10734.7|10730.7|69
1648645990000|2022-03-30 13:13:10|10745.2|10741.2|10740|10736|10745.7|10741.7|10740|10736|34
1648646000000|2022-03-30 13:13:20|10741.3|10737.3|10742.8|10738.8|10742.8|10738.8|10738.3|10734.3|166
1648646010000|2022-03-30 13:13:30|10742.3|10738.3|10744.5|10740.5|10746.3|10742.3|10739.5|10735.5|72
1648646020000|2022-03-30 13:13:40|10745.2|10741.2|10745.8|10741.8|10747.3|10743.3|10743.8|10739.8|42
1648646030000|2022-03-30 13:13:50|10745|10741|10746.3|10742.3|10746.3|10742.3|10743.3|10739.3|18
1648646040000|2022-03-30 13:14:00|10746.8|10742.8|10751.2|10747.2|10751.5|10747.5|10746.8|10742.8|82
1648646050000|2022-03-30 13:14:10|10752|10748|10751.2|10747.2|10752.2|10748.2|10748.7|10744.7|27
1648646060000|2022-03-30 13:14:20|10751|10747|10748.2|10744.2|10752.3|10748.3|10746.3|10742.3|76
1648646070000|2022-03-30 13:14:30|10747.8|10743.8|10758.7|10754.7|10759.8|10755.8|10747.8|10743.8|88
1648646080000|2022-03-30 13:14:40|10758.8|10754.8|10750.3|10746.3|10759.8|10755.8|10749.3|10745.3|62
1648646090000|2022-03-30 13:14:50|10750|10746|10751.3|10747.3|10751.8|10747.8|10747.3|10743.3|37
1648646100000|2022-03-30 13:15:00|10751.7|10747.7|10757|10753|10762.8|10758.8|10751.5|10747.5|263
1648646110000|2022-03-30 13:15:10|10757.3|10753.3|10751|10747|10758.2|10754.2|10748.5|10744.5|64
1648646120000|2022-03-30 13:15:20|10750.5|10746.5|10748.5|10744.5|10751.2|10747.2|10744.5|10740.5|57
1648646130000|2022-03-30 13:15:30|10748.8|10744.8|10747.5|10743.5|10751.3|10747.3|10747|10743|54
1648646140000|2022-03-30 13:15:40|10745.7|10741.7|10749|10745|10751.5|10747.5|10745|10741|66
1648646150000|2022-03-30 13:15:50|10747.5|10743.5|10743.2|10739.2|10747.8|10743.8|10742.3|10738.3|44
1648646160000|2022-03-30 13:16:00|10743.3|10739.3|10748.5|10744.5|10749.3|10745.3|10742.8|10738.8|49
1648646170000|2022-03-30 13:16:10|10748.3|10744.3|10744.2|10740.2|10750.3|10746.3|10743.8|10739.8|41
1648646180000|2022-03-30 13:16:20|10744.3|10740.3|10749.3|10745.3|10751.8|10747.8|10740.3|10736.3|93
1648646190000|2022-03-30 13:16:30|10749.8|10745.8|10751.3|10747.3|10752.3|10748.3|10747.3|10743.3|34
1648646200000|2022-03-30 13:16:40|10749.6|10745.6|10753.3|10749.3|10755.3|10751.3|10747.3|10743.3|38
1648646210000|2022-03-30 13:16:50|10753|10749|10757.3|10753.3|10757.8|10753.8|10752|10748|26
1648646220000|2022-03-30 13:17:00|10756.8|10752.8|10759.7|10755.7|10761.3|10757.3|10756.3|10752.3|58
1648646230000|2022-03-30 13:17:10|10760.3|10756.3|10760.8|10756.8|10762.7|10758.7|10759.3|10755.3|43
1648646240000|2022-03-30 13:17:20|10760.3|10756.3|10758|10754|10762.3|10758.3|10756.7|10752.7|35
1648646250000|2022-03-30 13:17:30|10758.2|10754.2|10758.1|10754.1|10759.6|10755.6|10754.5|10750.5|24
1648646260000|2022-03-30 13:17:40|10758.5|10754.5|10757.6|10753.6|10759.6|10755.6|10756.8|10752.8|41
1648646270000|2022-03-30 13:17:50|10756.8|10752.8|10758.6|10754.6|10758.6|10754.6|10754.8|10750.8|29
1648646280000|2022-03-30 13:18:00|10759.1|10755.1|10760.6|10756.6|10771.6|10767.6|10756.3|10752.3|192
1648646290000|2022-03-30 13:18:10|10761.7|10757.7|10749.6|10745.6|10762.6|10758.6|10749.6|10745.6|97
1648646300000|2022-03-30 13:18:20|10750|10746|10755.8|10751.8|10756.5|10752.5|10750|10746|79
1648646310000|2022-03-30 13:18:30|10755|10751|10754.1|10750.1|10755.8|10751.8|10749.5|10745.5|43
1648646320000|2022-03-30 13:18:40|10754|10750|10754|10750|10756.3|10752.3|10752.5|10748.5|34
1648646330000|2022-03-30 13:18:50|10755|10751|10747|10743|10755|10751|10746.5|10742.5|39
1648646340000|2022-03-30 13:19:00|10746.5|10742.5|10745.3|10741.3|10748.6|10744.6|10742.1|10738.1|124
1648646350000|2022-03-30 13:19:10|10743.8|10739.8|10743.3|10739.3|10748.8|10744.8|10742.8|10738.8|45
1648646360000|2022-03-30 13:19:20|10743.8|10739.8|10749.8|10745.8|10750.3|10746.3|10743.8|10739.8|39
1648646370000|2022-03-30 13:19:30|10749.3|10745.3|10747.3|10743.3|10750.3|10746.3|10745.8|10741.8|37
1648646380000|2022-03-30 13:19:40|10750|10746|10749.3|10745.3|10752.3|10748.3|10748.3|10744.3|31
1648646390000|2022-03-30 13:19:50|10751|10747|10733.5|10729.5|10752.3|10748.3|10733.5|10729.5|106
1648646400000|2022-03-30 13:20:00|10734.5|10730.5|10714.3|10710.3|10735.3|10731.3|10705.3|10701.3|405
1648646410000|2022-03-30 13:20:10|10714.6|10710.6|10693.6|10689.6|10717.1|10713.1|10689.6|10685.6|453
1648646420000|2022-03-30 13:20:20|10693.4|10689.4|10706.4|10702.4|10710.6|10706.6|10690.8|10686.8|300
1648646430000|2022-03-30 13:20:30|10705.8|10701.8|10693.9|10689.9|10708.3|10704.3|10693.8|10689.8|198
1648646440000|2022-03-30 13:20:40|10694.3|10690.3|10702.6|10698.6|10703.6|10699.6|10691.9|10687.9|151
1648646450000|2022-03-30 13:20:50|10702.3|10698.3|10704.4|10700.4|10704.4|10700.4|10694.6|10690.6|91
1648646460000|2022-03-30 13:21:00|10704.9|10700.9|10698.9|10694.9|10709.3|10705.3|10696.6|10692.6|133
1648646470000|2022-03-30 13:21:10|10698.4|10694.4|10705.3|10701.3|10707.3|10703.3|10695.1|10691.1|189
1648646480000|2022-03-30 13:21:20|10706.3|10702.3|10712.3|10708.3|10713.1|10709.1|10706.3|10702.3|154
1648646490000|2022-03-30 13:21:30|10714.3|10710.3|10719.3|10715.3|10726.1|10722.1|10713.8|10709.8|191
1648646500000|2022-03-30 13:21:40|10719.6|10715.6|10726.3|10722.3|10726.3|10722.3|10718.3|10714.3|58
1648646510000|2022-03-30 13:21:50|10726.6|10722.6|10732.3|10728.3|10737.1|10733.1|10725.3|10721.3|100
1648646520000|2022-03-30 13:22:00|10731.3|10727.3|10729.3|10725.3|10731.3|10727.3|10726.4|10722.4|91
1648646530000|2022-03-30 13:22:10|10727.9|10723.9|10722.6|10718.6|10727.9|10723.9|10719.4|10715.4|143
1648646540000|2022-03-30 13:22:20|10722.3|10718.3|10718.6|10714.6|10722.3|10718.3|10712.1|10708.1|113
1648646550000|2022-03-30 13:22:30|10719.3|10715.3|10714.6|10710.6|10721.1|10717.1|10711.6|10707.6|184
1648646560000|2022-03-30 13:22:40|10714.1|10710.1|10720.3|10716.3|10722.6|10718.6|10714.1|10710.1|83
1648646570000|2022-03-30 13:22:50|10720.9|10716.9|10720.6|10716.6|10721.4|10717.4|10718.4|10714.4|14
1648646580000|2022-03-30 13:23:00|10719.9|10715.9|10720.6|10716.6|10724.4|10720.4|10719.9|10715.9|54
1648646590000|2022-03-30 13:23:10|10720.1|10716.1|10714.6|10710.6|10722.1|10718.1|10714.3|10710.3|167
1648646600000|2022-03-30 13:23:20|10715.1|10711.1|10717.1|10713.1|10720.1|10716.1|10714.6|10710.6|34
1648646610000|2022-03-30 13:23:30|10717.6|10713.6|10721.6|10717.6|10722.6|10718.6|10714.3|10710.3|46
1648646620000|2022-03-30 13:23:40|10722.1|10718.1|10711.9|10707.9|10724.1|10720.1|10711.9|10707.9|56
1648646630000|2022-03-30 13:23:50|10712.3|10708.3|10704.3|10700.3|10712.3|10708.3|10697.6|10693.6|275
1648646640000|2022-03-30 13:24:00|10703.6|10699.6|10702.4|10698.4|10704.9|10700.9|10700.8|10696.8|73
1648646650000|2022-03-30 13:24:10|10702.8|10698.8|10702.9|10698.9|10705.9|10701.9|10701.6|10697.6|80
1648646660000|2022-03-30 13:24:20|10699.9|10695.9|10700.8|10696.8|10704.4|10700.4|10698.2|10694.2|112
1648646670000|2022-03-30 13:24:30|10701.1|10697.1|10707.4|10703.4|10711.4|10707.4|10701.1|10697.1|95
1648646680000|2022-03-30 13:24:40|10706.4|10702.4|10703.4|10699.4|10709.9|10705.9|10701.9|10697.9|68
1648646690000|2022-03-30 13:24:50|10703.8|10699.8|10707.4|10703.4|10707.9|10703.9|10703.4|10699.4|24
1648646700000|2022-03-30 13:25:00|10707.1|10703.1|10700.4|10696.4|10707.4|10703.4|10698.2|10694.2|51
1648646710000|2022-03-30 13:25:10|10700.2|10696.2|10695.1|10691.1|10704.1|10700.1|10691.6|10687.6|95
1648646720000|2022-03-30 13:25:20|10696.4|10692.4|10692.6|10688.6|10700.6|10696.6|10691.7|10686.2|112
1648646730000|2022-03-30 13:25:30|10693.2|10689.2|10693.6|10689.6|10698.6|10694.6|10690.1|10686.1|91
1648646740000|2022-03-30 13:25:40|10693.2|10689.2|10673.2|10669.2|10695.1|10691.1|10673.2|10669.2|206
1648646750000|2022-03-30 13:25:50|10672.9|10668.9|10681.2|10677.2|10682.2|10678.2|10671.2|10667.2|244
1648646760000|2022-03-30 13:26:00|10681.6|10677.6|10673.4|10669.4|10681.9|10677.9|10668.2|10664.2|134
1648646770000|2022-03-30 13:26:10|10673.7|10669.7|10678.6|10674.6|10678.7|10674.7|10672.9|10668.9|157
1648646780000|2022-03-30 13:26:20|10678.9|10674.9|10681.2|10677.2|10682.1|10678.1|10676.1|10672.1|138
1648646790000|2022-03-30 13:26:30|10681.6|10677.6|10680.1|10676.1|10682.2|10678.2|10678.2|10674.2|109
1648646800000|2022-03-30 13:26:40|10679.7|10675.7|10680.9|10676.9|10681.7|10677.7|10679.2|10675.2|36
1648646810000|2022-03-30 13:26:50|10681.1|10677.1|10692.4|10688.4|10692.4|10688.4|10680.7|10676.7|122
1648646820000|2022-03-30 13:27:00|10690.1|10686.1|10691.9|10687.9|10691.9|10687.9|10684.9|10680.9|47
1648646830000|2022-03-30 13:27:10|10691.6|10687.6|10693.7|10689.7|10695.4|10691.4|10688.9|10684.9|72
1648646840000|2022-03-30 13:27:20|10693.4|10689.4|10696.1|10692.1|10696.1|10692.1|10690.9|10686.9|45
1648646850000|2022-03-30 13:27:30|10695.6|10691.6|10687.1|10683.1|10696.6|10692.6|10686.6|10682.6|60
1648646860000|2022-03-30 13:27:40|10686.7|10682.7|10692.6|10688.6|10693.6|10689.6|10686.7|10682.7|45
1648646870000|2022-03-30 13:27:50|10693.2|10689.2|10687.6|10683.6|10693.6|10689.6|10684.6|10680.6|59
1648646880000|2022-03-30 13:28:00|10684.4|10680.4|10687.6|10683.6|10687.6|10683.6|10684.4|10680.4|36
1648646890000|2022-03-30 13:28:10|10688.2|10684.2|10689.6|10685.6|10690.6|10686.6|10685.6|10681.6|33
1648646900000|2022-03-30 13:28:20|10690.6|10686.6|10687.9|10683.9|10695.7|10691.7|10686.6|10682.6|75
1648646910000|2022-03-30 13:28:30|10688.1|10684.1|10684.9|10680.9|10690.6|10686.6|10684.6|10680.6|28
1648646920000|2022-03-30 13:28:40|10685.1|10681.1|10687.6|10683.6|10688.6|10684.6|10684.2|10680.2|37
1648646930000|2022-03-30 13:28:50|10686.6|10682.6|10686.6|10682.6|10688.1|10684.1|10684.1|10680.1|30
1648646940000|2022-03-30 13:29:00|10685.6|10681.6|10687.6|10683.6|10688.7|10684.7|10683.6|10679.6|35
1648646950000|2022-03-30 13:29:10|10687.2|10683.2|10685.1|10681.1|10687.6|10683.6|10682.6|10678.6|26
1648646960000|2022-03-30 13:29:20|10685.4|10681.4|10684.6|10680.6|10685.6|10681.6|10682.2|10678.2|17
1648646970000|2022-03-30 13:29:30|10684.2|10680.2|10695.7|10691.7|10695.7|10691.7|10683.7|10679.7|37
1648646980000|2022-03-30 13:29:40|10695.2|10691.2|10715.9|10711.9|10716.2|10712.2|10693.6|10689.6|165
1648646990000|2022-03-30 13:29:50|10714.9|10710.9|10706.1|10702.1|10714.9|10710.9|10706.1|10702.1|88
1648647000000|2022-03-30 13:30:00|10706.7|10702.7|10706.7|10702.7|10710.2|10706.2|10699.2|10695.2|125
1648647010000|2022-03-30 13:30:10|10706.2|10702.2|10701.7|10697.7|10709.9|10705.9|10701.7|10697.7|48
1648647020000|2022-03-30 13:30:20|10702.4|10698.4|10702.5|10698.5|10707.2|10703.2|10702.4|10698.4|35
1648647030000|2022-03-30 13:30:30|10701.2|10697.2|10699.2|10695.2|10704.4|10700.4|10698.1|10694.1|49
1648647040000|2022-03-30 13:30:40|10699.9|10695.9|10696|10692|10700.9|10696.9|10693.7|10689.7|56
1648647050000|2022-03-30 13:30:50|10695.5|10691.5|10685.9|10681.9|10697|10693|10685.9|10681.9|120
1648647060000|2022-03-30 13:31:00|10686.4|10682.4|10689.5|10685.5|10690.5|10686.5|10684.4|10680.4|58
1648647070000|2022-03-30 13:31:10|10690.4|10686.4|10696.7|10692.7|10698.5|10694.5|10690|10686|52
1648647080000|2022-03-30 13:31:20|10696.5|10692.5|10709.9|10705.9|10709.9|10705.9|10696.5|10692.5|71
1648647090000|2022-03-30 13:31:30|10710.2|10706.2|10702.9|10698.9|10710.7|10706.7|10702.9|10698.9|71
1648647100000|2022-03-30 13:31:40|10704.2|10700.2|10705.9|10701.9|10706.9|10702.9|10703.7|10699.7|27
1648647110000|2022-03-30 13:31:50|10706.9|10702.9|10705.4|10701.4|10706.9|10702.9|10703.5|10699.5|33
1648647120000|2022-03-30 13:32:00|10705.7|10701.7|10701.2|10697.2|10705.9|10701.9|10697.2|10693.2|61
1648647130000|2022-03-30 13:32:10|10701.9|10697.9|10702.2|10698.2|10705|10701|10698.7|10694.7|43
1648647140000|2022-03-30 13:32:20|10700.7|10696.7|10701.2|10697.2|10703.2|10699.2|10698.7|10694.7|15
1648647150000|2022-03-30 13:32:30|10701.7|10697.7|10703.2|10699.2|10703.2|10699.2|10700.2|10696.2|11
1648647160000|2022-03-30 13:32:40|10704|10700|10701.7|10697.7|10704|10700|10698.2|10694.2|32
1648647170000|2022-03-30 13:32:50|10702|10698|10704.2|10700.2|10704.7|10700.7|10702|10698|17
1648647180000|2022-03-30 13:33:00|10703.9|10699.9|10695.7|10691.7|10703.9|10699.9|10695.7|10691.7|58
1648647190000|2022-03-30 13:33:10|10695.4|10691.4|10690.4|10686.4|10698.9|10694.9|10690.4|10686.4|95
1648647200000|2022-03-30 13:33:20|10692.2|10688.2|10703.4|10699.4|10708|10704|10692.2|10688.2|98
1648647210000|2022-03-30 13:33:30|10704.9|10700.9|10701.9|10697.9|10705.9|10701.9|10701.9|10697.9|32
1648647220000|2022-03-30 13:33:40|10702.2|10698.2|10716.5|10712.5|10716.5|10712.5|10702.2|10698.2|66
1648647230000|2022-03-30 13:33:50|10716.9|10712.9|10720.5|10716.5|10723.5|10719.5|10715|10711|112
1648647240000|2022-03-30 13:34:00|10721.9|10717.9|10723.2|10719.2|10729.4|10725.4|10721.9|10717.9|168
1648647250000|2022-03-30 13:34:10|10721.2|10717.2|10728.2|10724.2|10731.5|10727.5|10721.2|10717.2|148
1648647260000|2022-03-30 13:34:20|10728.4|10724.4|10726.5|10722.5|10729.7|10725.7|10726|10722|43
1648647270000|2022-03-30 13:34:30|10726.4|10722.4|10734.2|10730.2|10734.5|10730.5|10726.4|10722.4|75
1648647280000|2022-03-30 13:34:40|10734.5|10730.5|10735.5|10731.5|10736.5|10732.5|10733.9|10729.9|52
1648647290000|2022-03-30 13:34:50|10734.7|10730.7|10728.7|10724.7|10736.4|10732.4|10728.7|10724.7|89
1648647300000|2022-03-30 13:35:00|10729.9|10725.9|10735.5|10731.5|10736.4|10732.4|10729.9|10725.9|88
1648647310000|2022-03-30 13:35:10|10736.5|10732.5|10734.4|10730.4|10736.7|10732.7|10732.4|10728.4|119
1648647320000|2022-03-30 13:35:20|10733.4|10729.4|10736.4|10732.4|10736.4|10732.4|10733.4|10729.4|33
1648647330000|2022-03-30 13:35:30|10736|10732|10743.5|10739.5|10745.9|10741.9|10735|10731|115
1648647340000|2022-03-30 13:35:40|10743|10739|10743.4|10739.4|10749.9|10745.9|10741.4|10737.4|121
1648647350000|2022-03-30 13:35:50|10743.7|10739.7|10740.7|10736.7|10744.9|10740.9|10739.4|10735.4|72
1648647360000|2022-03-30 13:36:00|10739.7|10735.7|10737.2|10733.2|10740.2|10736.2|10734.5|10730.5|92
1648647370000|2022-03-30 13:36:10|10737.4|10733.4|10736.5|10732.5|10741.7|10737.7|10736.5|10732.5|95
1648647380000|2022-03-30 13:36:20|10737.7|10733.7|10758.4|10754.4|10761.7|10757.7|10737.7|10733.7|427
1648647390000|2022-03-30 13:36:30|10758.2|10754.2|10760|10756|10765.9|10761.9|10754.7|10750.7|166
1648647400000|2022-03-30 13:36:40|10760.7|10756.7|10759.7|10755.7|10763.4|10759.4|10756.2|10752.2|119
1648647410000|2022-03-30 13:36:50|10760|10756|10759.9|10755.9|10764.2|10760.2|10757.7|10753.7|140
1648647420000|2022-03-30 13:37:00|10759.4|10755.4|10757.4|10753.4|10761.4|10757.4|10754.9|10750.9|118
1648647430000|2022-03-30 13:37:10|10757|10753|10762.5|10758.5|10763.5|10759.5|10756.9|10752.9|73
1648647440000|2022-03-30 13:37:20|10763.2|10759.2|10761.5|10757.5|10764.9|10760.9|10760.2|10756.2|130
1648647450000|2022-03-30 13:37:30|10761.4|10757.4|10761.2|10757.2|10764.2|10760.2|10760.7|10756.7|80
1648647460000|2022-03-30 13:37:40|10761.5|10757.5|10779.5|10775.5|10782|10778|10756.7|10752.7|540
1648647470000|2022-03-30 13:37:50|10780|10776|10777.9|10773.9|10784|10780|10777.4|10773.4|128
1648647480000|2022-03-30 13:38:00|10778|10774|10773.4|10769.4|10778.4|10774.4|10773|10769|80
1648647490000|2022-03-30 13:38:10|10773|10769|10775.5|10771.5|10777.7|10773.7|10771.7|10767.7|108
1648647500000|2022-03-30 13:38:20|10776.7|10772.7|10773.7|10769.7|10781.7|10777.7|10773.5|10769.5|115
1648647510000|2022-03-30 13:38:30|10773.5|10769.5|10756.2|10752.2|10774.5|10770.5|10755.2|10751.2|167
1648647520000|2022-03-30 13:38:40|10755.7|10751.7|10756.4|10752.4|10762.2|10758.2|10750.7|10746.7|182
1648647530000|2022-03-30 13:38:50|10757|10753|10758.5|10754.5|10760.2|10756.2|10757|10753|32
1648647540000|2022-03-30 13:39:00|10757.5|10753.5|10760|10756|10765.2|10761.2|10756.5|10752.5|80
1648647550000|2022-03-30 13:39:10|10760.4|10756.4|10761.5|10757.5|10763.4|10759.4|10759.5|10755.5|38
1648647560000|2022-03-30 13:39:20|10761.2|10757.2|10768|10764|10770.5|10766.5|10761.2|10757.2|48
1648647570000|2022-03-30 13:39:30|10767.7|10763.7|10768.9|10764.9|10770.9|10766.9|10766|10762|59
1648647580000|2022-03-30 13:39:40|10768.2|10764.2|10769.7|10765.7|10769.9|10765.9|10766.7|10762.7|38
1648647590000|2022-03-30 13:39:50|10770.4|10766.4|10767.4|10763.4|10771|10767|10765.9|10761.9|46
1648647600000|2022-03-30 13:40:00|10768.4|10764.4|10764.7|10760.7|10768.7|10764.7|10760.3|10756.3|60
1648647610000|2022-03-30 13:40:10|10765.7|10761.7|10767.7|10763.7|10768.9|10764.9|10763.9|10759.9|74
1648647620000|2022-03-30 13:40:20|10767.4|10763.4|10771.5|10767.5|10771.5|10767.5|10766.9|10762.9|40
1648647630000|2022-03-30 13:40:30|10771.2|10767.2|10772.2|10768.2|10778.2|10774.2|10770.8|10766.8|79
1648647640000|2022-03-30 13:40:40|10772.5|10768.5|10772.7|10768.7|10778.5|10774.5|10772.5|10768.5|79
1648647650000|2022-03-30 13:40:50|10772.5|10768.5|10773.5|10769.5|10774|10770|10771.8|10767.8|26
1648647660000|2022-03-30 13:41:00|10771.4|10767.4|10769.2|10765.2|10771.4|10767.4|10763.7|10759.7|63
1648647670000|2022-03-30 13:41:10|10769.7|10765.7|10770.3|10766.3|10771.5|10767.5|10767.7|10763.7|33
1648647680000|2022-03-30 13:41:20|10770.2|10766.2|10766.7|10762.7|10772.2|10768.2|10766.7|10762.7|65
1648647690000|2022-03-30 13:41:30|10766.3|10762.3|10756.7|10752.7|10768.2|10764.2|10756.7|10752.7|89
1648647700000|2022-03-30 13:41:40|10756.2|10752.2|10760.5|10756.5|10760.5|10756.5|10755.7|10751.7|35
1648647710000|2022-03-30 13:41:50|10761.2|10757.2|10768.2|10764.2|10769|10765|10759.3|10755.3|73
1648647720000|2022-03-30 13:42:00|10767.5|10763.5|10761.7|10757.7|10767.5|10763.5|10759.2|10755.2|50
1648647730000|2022-03-30 13:42:10|10761.5|10757.5|10763.5|10759.5|10766.7|10762.7|10761.5|10757.5|39
1648647740000|2022-03-30 13:42:20|10764.5|10760.5|10770.5|10766.5|10770.5|10766.5|10762|10758|46
1648647750000|2022-03-30 13:42:30|10769.8|10765.8|10763.2|10759.2|10770.2|10766.2|10762.2|10758.2|52
1648647760000|2022-03-30 13:42:40|10763.8|10759.8|10761.7|10757.7|10768.2|10764.2|10761.7|10757.7|67
1648647770000|2022-03-30 13:42:50|10762|10758|10755.5|10751.5|10762.2|10758.2|10754.5|10750.5|55
1648647780000|2022-03-30 13:43:00|10755.8|10751.8|10750.5|10746.5|10758.5|10754.5|10747|10743|87
1648647790000|2022-03-30 13:43:10|10749.5|10745.5|10745|10741|10749.5|10745.5|10743.3|10739.3|75
1648647800000|2022-03-30 13:43:20|10745.3|10741.3|10745.5|10741.5|10747|10743|10741.8|10737.8|38
1648647810000|2022-03-30 13:43:30|10746|10742|10751.5|10747.5|10753.5|10749.5|10745.5|10741.5|71
1648647820000|2022-03-30 13:43:40|10751.8|10747.8|10748.5|10744.5|10751.8|10747.8|10747.3|10743.3|33
1648647830000|2022-03-30 13:43:50|10749.5|10745.5|10748.7|10744.7|10750.7|10746.7|10745.8|10741.8|98
1648647840000|2022-03-30 13:44:00|10749|10745|10749.3|10745.3|10750.5|10746.5|10746.7|10742.7|51
1648647850000|2022-03-30 13:44:10|10748.7|10744.7|10745.5|10741.5|10749|10745|10741|10737|50
1648647860000|2022-03-30 13:44:20|10744.5|10740.5|10738.8|10734.8|10747|10743|10738.3|10734.3|134
1648647870000|2022-03-30 13:44:30|10737.8|10733.8|10744.8|10740.8|10745.8|10741.8|10737.8|10733.8|39
1648647880000|2022-03-30 13:44:40|10745.2|10741.2|10748.8|10744.8|10752.8|10748.8|10745.2|10741.2|37
1648647890000|2022-03-30 13:44:50|10747.5|10743.5|10750.5|10746.5|10751.8|10747.8|10743.3|10739.3|67
1648647900000|2022-03-30 13:45:00|10750.8|10746.8|10749.8|10745.8|10756.8|10752.8|10746.8|10742.8|101
1648647910000|2022-03-30 13:45:10|10750.5|10746.5|10742.8|10738.8|10751.3|10747.3|10742.8|10738.8|29
1648647920000|2022-03-30 13:45:20|10743.5|10739.5|10746.8|10742.8|10748.8|10744.8|10741.8|10737.8|27
1648647930000|2022-03-30 13:45:30|10746.1|10742.1|10743.8|10739.8|10748.5|10744.5|10742.8|10738.8|22
1648647940000|2022-03-30 13:45:40|10743.5|10739.5|10749.8|10745.8|10749.8|10745.8|10743.3|10739.3|59
1648647950000|2022-03-30 13:45:50|10750.1|10746.1|10763.8|10759.8|10763.8|10759.8|10750.1|10746.1|64
1648647960000|2022-03-30 13:46:00|10764.1|10760.1|10770.1|10766.1|10772.1|10768.1|10763.8|10759.8|171
1648647970000|2022-03-30 13:46:10|10770.5|10766.5|10772.1|10768.1|10772.1|10768.1|10768.5|10764.5|26
1648647980000|2022-03-30 13:46:20|10771.1|10767.1|10763.1|10759.1|10771.1|10767.1|10763.1|10759.1|62
1648647990000|2022-03-30 13:46:30|10763.8|10759.8|10771.1|10767.1|10771.1|10767.1|10763.6|10759.6|58
1648648000000|2022-03-30 13:46:40|10771.5|10767.5|10778.8|10774.8|10784.8|10780.8|10770.6|10766.6|185
1648648010000|2022-03-30 13:46:50|10778.6|10774.6|10777.8|10773.8|10779.8|10775.8|10777.6|10773.6|62
1648648020000|2022-03-30 13:47:00|10777.6|10773.6|10773.8|10769.8|10777.6|10773.6|10773.8|10769.8|52
1648648030000|2022-03-30 13:47:10|10774.1|10770.1|10774.1|10770.1|10778.5|10774.5|10773.1|10769.1|42
1648648040000|2022-03-30 13:47:20|10773.5|10769.5|10774.8|10770.8|10776.1|10772.1|10771.1|10767.1|50
1648648050000|2022-03-30 13:47:30|10775.5|10771.5|10772.1|10768.1|10776.1|10772.1|10770.3|10766.3|63
1648648060000|2022-03-30 13:47:40|10772.6|10768.6|10772.1|10768.1|10773.6|10769.6|10769.6|10765.6|36
1648648070000|2022-03-30 13:47:50|10771.5|10767.5|10761.5|10757.5|10771.5|10767.5|10761.5|10757.5|62
1648648080000|2022-03-30 13:48:00|10760.6|10756.6|10752.6|10748.6|10760.6|10756.6|10748.8|10744.8|108
1648648090000|2022-03-30 13:48:10|10753.3|10749.3|10745.1|10741.1|10753.6|10749.6|10744.1|10740.1|138
1648648100000|2022-03-30 13:48:20|10745.3|10741.3|10737.5|10733.5|10745.3|10741.3|10735.5|10731.5|115
1648648110000|2022-03-30 13:48:30|10738.1|10734.1|10739.5|10735.5|10742.5|10738.5|10735|10731|61
1648648120000|2022-03-30 13:48:40|10739|10735|10742.5|10738.5|10744.5|10740.5|10738.5|10734.5|49
1648648130000|2022-03-30 13:48:50|10742.1|10738.1|10738.6|10734.6|10744|10740|10737.8|10733.8|45
1648648140000|2022-03-30 13:49:00|10739.6|10735.6|10740.3|10736.3|10743.1|10739.1|10737.5|10733.5|50
1648648150000|2022-03-30 13:49:10|10739.6|10735.6|10735.1|10731.1|10739.8|10735.8|10730.9|10726.9|106
1648648160000|2022-03-30 13:49:20|10736.1|10732.1|10734.9|10730.9|10738.3|10734.3|10731.4|10727.4|40
1648648170000|2022-03-30 13:49:30|10735.1|10731.1|10734.1|10730.1|10736.1|10732.1|10732.1|10728.1|57
1648648180000|2022-03-30 13:49:40|10735.6|10731.6|10738.8|10734.8|10738.8|10734.8|10734.8|10730.8|47
1648648190000|2022-03-30 13:49:50|10739.5|10735.5|10738.3|10734.3|10740.8|10736.8|10737.8|10733.8|28
1648648200000|2022-03-30 13:50:00|10738.6|10734.6|10731.9|10727.9|10744.8|10740.8|10731.1|10727.1|121
1648648210000|2022-03-30 13:50:10|10732.1|10728.1|10728.3|10724.3|10734.8|10730.8|10727.9|10723.9|94
1648648220000|2022-03-30 13:50:20|10727.1|10723.1|10723.4|10719.4|10727.1|10723.1|10719.8|10715.8|242
1648648230000|2022-03-30 13:50:30|10724.1|10720.1|10728.1|10724.1|10729.1|10725.1|10723.1|10719.1|71
1648648240000|2022-03-30 13:50:40|10729.1|10725.1|10733.1|10729.1|10733.1|10729.1|10725.6|10721.6|44
1648648250000|2022-03-30 13:50:50|10733.8|10729.8|10739.9|10735.9|10740.9|10736.9|10732.3|10728.3|72
1648648260000|2022-03-30 13:51:00|10740.9|10736.9|10743.3|10739.3|10743.9|10739.9|10740.4|10736.4|53
1648648270000|2022-03-30 13:51:10|10743.6|10739.6|10755.4|10751.4|10755.9|10751.9|10743.6|10739.6|88
1648648280000|2022-03-30 13:51:20|10755.3|10751.3|10754.8|10750.8|10757.8|10753.8|10754.3|10750.3|82
1648648290000|2022-03-30 13:51:30|10754.4|10750.4|10753.3|10749.3|10754.8|10750.8|10750.8|10746.8|30
1648648300000|2022-03-30 13:51:40|10752.6|10748.6|10750.9|10746.9|10753.1|10749.1|10749.3|10745.3|35
1648648310000|2022-03-30 13:51:50|10750.8|10746.8|10752.4|10748.4|10754.8|10750.8|10750.8|10746.8|54
1648648320000|2022-03-30 13:52:00|10752.3|10748.3|10752.8|10748.8|10755.8|10751.8|10750.8|10746.8|59
1648648330000|2022-03-30 13:52:10|10751.9|10747.9|10759.8|10755.8|10759.9|10755.9|10749.8|10745.8|61
1648648340000|2022-03-30 13:52:20|10759.3|10755.3|10758.1|10754.1|10760.1|10756.1|10754.8|10750.8|56
1648648350000|2022-03-30 13:52:30|10758.6|10754.6|10760.8|10756.8|10761.8|10757.8|10757.8|10753.8|45
1648648360000|2022-03-30 13:52:40|10760.1|10756.1|10763.8|10759.8|10765.6|10761.6|10759.4|10755.4|44
1648648370000|2022-03-30 13:52:50|10762.8|10758.8|10764.1|10760.1|10765.1|10761.1|10761.6|10757.6|27
1648648380000|2022-03-30 13:53:00|10763.8|10759.8|10763.1|10759.1|10765.6|10761.6|10762.9|10758.9|35
1648648390000|2022-03-30 13:53:10|10763.3|10759.3|10764.1|10760.1|10764.1|10760.1|10761.1|10757.1|18
1648648400000|2022-03-30 13:53:20|10764.8|10760.8|10770.8|10766.8|10771.3|10767.3|10764.8|10760.8|65
1648648410000|2022-03-30 13:53:30|10770.4|10766.4|10797.9|10793.9|10797.9|10793.9|10769.9|10765.9|242
1648648420000|2022-03-30 13:53:40|10797.6|10793.6|10798.8|10794.8|10798.8|10794.8|10794.6|10790.6|157
1648648430000|2022-03-30 13:53:50|10798.4|10794.4|10786.8|10782.8|10800.4|10796.4|10785.8|10781.8|202
1648648440000|2022-03-30 13:54:00|10787.4|10783.4|10791.8|10787.8|10793.3|10789.3|10786.3|10782.3|55
1648648450000|2022-03-30 13:54:10|10790.3|10786.3|10794.8|10790.8|10796.9|10792.9|10790.3|10786.3|83
1648648460000|2022-03-30 13:54:20|10795.8|10791.8|10785.1|10781.1|10795.8|10791.8|10780.1|10776.1|122
1648648470000|2022-03-30 13:54:30|10784.1|10780.1|10782.4|10778.4|10785.6|10781.6|10781.6|10777.6|55
1648648480000|2022-03-30 13:54:40|10785.4|10781.4|10784.4|10780.4|10785.4|10781.4|10781.9|10777.9|21
1648648490000|2022-03-30 13:54:50|10784.8|10780.8|10783.1|10779.1|10785.4|10781.4|10783.1|10779.1|55
1648648500000|2022-03-30 13:55:00|10783.4|10779.4|10786.1|10782.1|10790.4|10786.4|10780.6|10776.6|240
1648648510000|2022-03-30 13:55:10|10786.4|10782.4|10787.1|10783.1|10790.1|10786.1|10785.4|10781.4|56
1648648520000|2022-03-30 13:55:20|10788.4|10784.4|10785.9|10781.9|10790.4|10786.4|10785.6|10781.6|60
1648648530000|2022-03-30 13:55:30|10786.1|10782.1|10784.6|10780.6|10786.1|10782.1|10783.1|10779.1|21
1648648540000|2022-03-30 13:55:40|10784.1|10780.1|10789.1|10785.1|10790.1|10786.1|10784.1|10780.1|34
1648648550000|2022-03-30 13:55:50|10789.7|10785.7|10788.1|10784.1|10790.1|10786.1|10786.7|10782.7|25
1648648560000|2022-03-30 13:56:00|10787.7|10783.7|10789.1|10785.1|10790.4|10786.4|10785.6|10781.6|86
1648648570000|2022-03-30 13:56:10|10788.7|10784.7|10773.1|10769.1|10788.7|10784.7|10773.1|10769.1|105
1648648580000|2022-03-30 13:56:20|10772.9|10768.9|10768.4|10764.4|10773.1|10769.1|10760.4|10756.4|143
1648648590000|2022-03-30 13:56:30|10769.1|10765.1|10766.1|10762.1|10777.1|10773.1|10765.1|10761.1|102
1648648600000|2022-03-30 13:56:40|10765.4|10761.4|10773.4|10769.4|10773.7|10769.7|10763.4|10759.4|54
1648648610000|2022-03-30 13:56:50|10773.2|10769.2|10769.7|10765.7|10778.6|10774.6|10769.7|10765.7|52
1648648620000|2022-03-30 13:57:00|10769.1|10765.1|10765.1|10761.1|10769.1|10765.1|10762.7|10758.7|105
1648648630000|2022-03-30 13:57:10|10764.4|10760.4|10765.1|10761.1|10768.6|10764.6|10762.2|10758.2|45
1648648640000|2022-03-30 13:57:20|10765.7|10761.7|10769.6|10765.6|10770.1|10766.1|10763.1|10759.1|35
1648648650000|2022-03-30 13:57:30|10769.9|10765.9|10772.7|10768.7|10776.6|10772.6|10769.9|10765.9|52
1648648660000|2022-03-30 13:57:40|10771.4|10767.4|10772.7|10768.7|10775.7|10771.7|10770.7|10766.7|29
1648648670000|2022-03-30 13:57:50|10771.7|10767.7|10770.1|10766.1|10771.7|10767.7|10767.2|10763.2|95
1648648680000|2022-03-30 13:58:00|10768.6|10764.6|10788.6|10784.6|10788.9|10784.9|10768.4|10764.4|97
1648648690000|2022-03-30 13:58:10|10789.1|10785.1|10780.1|10776.1|10789.1|10785.1|10779.1|10775.1|76
1648648700000|2022-03-30 13:58:20|10778.4|10774.4|10770.6|10766.6|10781.6|10777.6|10770.6|10766.6|92
1648648710000|2022-03-30 13:58:30|10770.2|10766.2|10771.6|10767.6|10775.1|10771.1|10768.2|10764.2|50
1648648720000|2022-03-30 13:58:40|10771.9|10767.9|10773.6|10769.6|10775.1|10771.1|10771.2|10767.2|36
1648648730000|2022-03-30 13:58:50|10773.2|10769.2|10771.1|10767.1|10773.2|10769.2|10766.9|10762.9|28
1648648740000|2022-03-30 13:59:00|10770.9|10766.9|10770.1|10766.1|10771.1|10767.1|10766.1|10762.1|30
1648648750000|2022-03-30 13:59:10|10770.4|10766.4|10765.4|10761.4|10775.2|10771.2|10765.4|10761.4|70
1648648760000|2022-03-30 13:59:20|10766.1|10762.1|10767.4|10763.4|10770.4|10766.4|10764.1|10760.1|33
1648648770000|2022-03-30 13:59:30|10767.7|10763.7|10761.9|10757.9|10767.9|10763.9|10754.9|10750.9|175
1648648780000|2022-03-30 13:59:40|10764.5|10760.5|10767.7|10763.7|10770.7|10766.7|10764.4|10760.4|45
1648648790000|2022-03-30 13:59:50|10766.9|10762.9|10766.7|10762.7|10767.7|10763.7|10763.9|10759.9|15
1648648800000|2022-03-30 14:00:00|10768.4|10764.4|10775.4|10771.4|10777.2|10773.2|10768.4|10764.4|134
1648648810000|2022-03-30 14:00:10|10773.9|10769.9|10773.4|10769.4|10776.4|10772.4|10772.4|10768.4|26
1648648820000|2022-03-30 14:00:20|10772.4|10768.4|10773.7|10769.7|10776.6|10772.6|10772.4|10768.4|28
1648648830000|2022-03-30 14:00:30|10772.7|10768.7|10777.1|10773.1|10778.1|10774.1|10772.4|10768.4|59
1648648840000|2022-03-30 14:00:40|10777.6|10773.6|10774.9|10770.9|10783.2|10779.2|10773.1|10769.1|44
1648648850000|2022-03-30 14:00:50|10775.2|10771.2|10777.7|10773.7|10778.6|10774.6|10772.2|10768.2|25
1648648860000|2022-03-30 14:01:00|10776.7|10772.7|10776.2|10772.2|10782|10778|10774.2|10770.2|55
1648648870000|2022-03-30 14:01:10|10775.5|10771.5|10773.5|10769.5|10779|10775|10773.4|10769.4|41
1648648880000|2022-03-30 14:01:20|10773.9|10769.9|10777|10773|10777|10773|10772|10768|19
1648648890000|2022-03-30 14:01:30|10778.1|10774.1|10772.2|10768.2|10778.5|10774.5|10771|10767|34
1648648900000|2022-03-30 14:01:40|10772.5|10768.5|10776|10772|10776|10772|10768.2|10764.2|61
1648648910000|2022-03-30 14:01:50|10775.7|10771.7|10762.7|10758.7|10775.7|10771.7|10762.2|10758.2|44
1648648920000|2022-03-30 14:02:00|10763.7|10759.7|10743.9|10739.9|10763.7|10759.7|10741.9|10737.9|150
1648648930000|2022-03-30 14:02:10|10743.5|10739.5|10752.2|10748.2|10754.4|10750.4|10743|10739|76
1648648940000|2022-03-30 14:02:20|10751.7|10747.7|10753.7|10749.7|10756.7|10752.7|10750.7|10746.7|54
1648648950000|2022-03-30 14:02:30|10754|10750|10745.7|10741.7|10754.7|10750.7|10745.7|10741.7|93
1648648960000|2022-03-30 14:02:40|10745.2|10741.2|10746.2|10742.2|10747.7|10743.7|10744.5|10740.5|44
1648648970000|2022-03-30 14:02:50|10747.5|10743.5|10751.7|10747.7|10753.5|10749.5|10745.7|10741.7|64
1648648980000|2022-03-30 14:03:00|10752.7|10748.7|10753.2|10749.2|10754.7|10750.7|10751.2|10747.2|47
1648648990000|2022-03-30 14:03:10|10755|10751|10761.7|10757.7|10761.7|10757.7|10753.7|10749.7|130
1648649000000|2022-03-30 14:03:20|10759.7|10755.7|10758.5|10754.5|10759.7|10755.7|10755.7|10751.7|39
1648649010000|2022-03-30 14:03:30|10759.2|10755.2|10752.7|10748.7|10760.7|10756.7|10752.7|10748.7|24
1648649020000|2022-03-30 14:03:40|10753.7|10749.7|10749.9|10745.9|10756|10752|10749.4|10745.4|28
1648649030000|2022-03-30 14:03:50|10749.5|10745.5|10755.7|10751.7|10759.2|10755.2|10749.5|10745.5|22
1648649040000|2022-03-30 14:04:00|10756.4|10752.4|10755.7|10751.7|10758.7|10754.7|10753.7|10749.7|26
1648649050000|2022-03-30 14:04:10|10755|10751|10756.7|10752.7|10757.2|10753.2|10752.2|10748.2|16
1648649060000|2022-03-30 14:04:20|10757|10753|10753.7|10749.7|10761|10757|10753.7|10749.7|19
1648649070000|2022-03-30 14:04:30|10754.7|10750.7|10749|10745|10759.7|10755.7|10747.5|10743.5|50
1648649080000|2022-03-30 14:04:40|10750|10746|10746.9|10742.9|10752.9|10748.9|10746.9|10742.9|33
1648649090000|2022-03-30 14:04:50|10746.2|10742.2|10748|10744|10750|10746|10745|10741|59
1648649100000|2022-03-30 14:05:00|10748.5|10744.5|10750|10746|10755|10751|10748.2|10744.2|39
1648649110000|2022-03-30 14:05:10|10748.5|10744.5|10752|10748|10752|10748|10747|10743|23
1648649120000|2022-03-30 14:05:20|10751.4|10747.4|10750.7|10746.7|10751.5|10747.5|10748.7|10744.7|20
1648649130000|2022-03-30 14:05:30|10750.4|10746.4|10756.7|10752.7|10760.5|10756.5|10750.4|10746.4|29
1648649140000|2022-03-30 14:05:40|10757|10753|10764.4|10760.4|10764.4|10760.4|10756.5|10752.5|49
1648649150000|2022-03-30 14:05:50|10764.2|10760.2|10773|10769|10776|10772|10764.2|10760.2|138
1648649160000|2022-03-30 14:06:00|10773.5|10769.5|10781|10777|10782|10778|10773|10769|84
1648649170000|2022-03-30 14:06:10|10782|10778|10781|10777|10784|10780|10778|10774|81
1648649180000|2022-03-30 14:06:20|10780.7|10776.7|10780|10776|10781.5|10777.5|10778|10774|23
1648649190000|2022-03-30 14:06:30|10780.7|10776.7|10783|10779|10784|10780|10779.9|10775.9|46
1648649200000|2022-03-30 14:06:40|10782.5|10778.5|10781|10777|10783|10779|10778|10774|33
1648649210000|2022-03-30 14:06:50|10780.5|10776.5|10774|10770|10782|10778|10772.4|10768.4|75
1648649220000|2022-03-30 14:07:00|10774.5|10770.5|10773|10769|10776|10772|10770|10766|63
1648649230000|2022-03-30 14:07:10|10771.5|10767.5|10767.9|10763.9|10774|10770|10766.4|10762.4|78
1648649240000|2022-03-30 14:07:20|10766.8|10762.8|10755.7|10751.7|10766.8|10762.8|10753.7|10749.7|80
1648649250000|2022-03-30 14:07:30|10757.2|10753.2|10758.2|10754.2|10759.7|10755.7|10755.7|10751.7|53
1648649260000|2022-03-30 14:07:40|10757.8|10753.8|10754.7|10750.7|10759.8|10755.8|10753.7|10749.7|53
1648649270000|2022-03-30 14:07:50|10755.4|10751.4|10751.7|10747.7|10755.7|10751.7|10750.7|10746.7|48
1648649280000|2022-03-30 14:08:00|10752.2|10748.2|10759.7|10755.7|10762.7|10758.7|10752.2|10748.2|64
1648649290000|2022-03-30 14:08:10|10758.7|10754.7|10751.7|10747.7|10758.7|10754.7|10751.7|10747.7|36
1648649300000|2022-03-30 14:08:20|10752.3|10748.3|10758.8|10754.8|10759.3|10755.3|10751.7|10747.7|83
1648649310000|2022-03-30 14:08:30|10758.3|10754.3|10764.3|10760.3|10765.3|10761.3|10757.3|10753.3|29
1648649320000|2022-03-30 14:08:40|10763.7|10759.7|10759.7|10755.7|10764.3|10760.3|10757.5|10753.5|35
1648649330000|2022-03-30 14:08:50|10756.7|10752.7|10747.7|10743.7|10758.2|10754.2|10747.7|10743.7|51
1648649340000|2022-03-30 14:09:00|10748.7|10744.7|10727.5|10723.5|10748.7|10744.7|10727.3|10723.3|265
1648649350000|2022-03-30 14:09:10|10727.3|10723.3|10733.3|10729.3|10735.3|10731.3|10727.3|10723.3|82
1648649360000|2022-03-30 14:09:20|10733|10729|10724.5|10720.5|10733.7|10729.7|10722.3|10718.3|117
1648649370000|2022-03-30 14:09:30|10725.2|10721.2|10729|10725|10729|10725|10722.5|10718.5|102
1648649380000|2022-03-30 14:09:40|10728.8|10724.8|10728|10724|10729.5|10725.5|10723.3|10719.3|63
1648649390000|2022-03-30 14:09:50|10727.3|10723.3|10729.3|10725.3|10730.3|10726.3|10724.3|10720.3|87
1648649400000|2022-03-30 14:10:00|10729|10725|10732.8|10728.8|10734.3|10730.3|10725.3|10721.3|82
1648649410000|2022-03-30 14:10:10|10733.3|10729.3|10734|10730|10734|10730|10727.3|10723.3|90
1648649420000|2022-03-30 14:10:20|10734.3|10730.3|10736|10732|10739.5|10735.5|10733.5|10729.5|50
1648649430000|2022-03-30 14:10:30|10736.2|10732.2|10753.7|10749.7|10754.2|10750.2|10736.2|10732.2|139
1648649440000|2022-03-30 14:10:40|10754.3|10750.3|10752.7|10748.7|10756.7|10752.7|10749.7|10745.7|76
1648649450000|2022-03-30 14:10:50|10753|10749|10755.7|10751.7|10756|10752|10748.7|10744.7|66
1648649460000|2022-03-30 14:11:00|10754.8|10750.8|10756.7|10752.7|10757.7|10753.7|10753.7|10749.7|71
1648649470000|2022-03-30 14:11:10|10757.7|10753.7|10749.7|10745.7|10757.7|10753.7|10746.8|10742.8|114
1648649480000|2022-03-30 14:11:20|10751.3|10747.3|10751.8|10747.8|10755.7|10751.7|10748.8|10744.8|94
1648649490000|2022-03-30 14:11:30|10752.7|10748.7|10750|10746|10756|10752|10747.2|10743.2|62
1648649500000|2022-03-30 14:11:40|10750.7|10746.7|10752|10748|10752.8|10748.8|10750.2|10746.2|26
1648649510000|2022-03-30 14:11:50|10753.2|10749.2|10753|10749|10753.8|10749.8|10750|10746|32
1648649520000|2022-03-30 14:12:00|10752.8|10748.8|10753|10749|10755.5|10751.5|10751|10747|41
1648649530000|2022-03-30 14:12:10|10755.3|10751.3|10743|10739|10755.5|10751.5|10735.7|10731.7|98
1648649540000|2022-03-30 14:12:20|10744.3|10740.3|10739|10735|10745|10741|10739|10735|40
1648649550000|2022-03-30 14:12:30|10737.6|10733.6|10743|10739|10744|10740|10737.6|10733.6|55
1648649560000|2022-03-30 14:12:40|10743.3|10739.3|10737.3|10733.3|10744|10740|10737.3|10733.3|35
1648649570000|2022-03-30 14:12:50|10738.3|10734.3|10751.5|10747.5|10773.2|10769.2|10737.3|10733.3|528
1648649580000|2022-03-30 14:13:00|10751.1|10747.1|10759|10755|10759|10755|10751.1|10747.1|111
1648649590000|2022-03-30 14:13:10|10759.3|10755.3|10765|10761|10769.8|10765.8|10758.3|10754.3|142
1648649600000|2022-03-30 14:13:20|10762.5|10758.5|10763|10759|10766|10762|10759|10755|48
1648649610000|2022-03-30 14:13:30|10762.6|10758.6|10763.5|10759.5|10767.5|10763.5|10762|10758|57
1648649620000|2022-03-30 14:13:40|10762.5|10758.5|10748.1|10744.1|10763|10759|10748.1|10744.1|90
1648649630000|2022-03-30 14:13:50|10748|10744|10749.6|10745.6|10754.5|10750.5|10746.6|10742.6|127
1648649640000|2022-03-30 14:14:00|10751|10747|10746.6|10742.6|10751.1|10747.1|10739|10735|120
1648649650000|2022-03-30 14:14:10|10747.1|10743.1|10752.1|10748.1|10755.1|10751.1|10747.1|10743.1|60
1648649660000|2022-03-30 14:14:20|10751.8|10747.8|10755.8|10751.8|10759.6|10755.6|10748.8|10744.8|160
1648649670000|2022-03-30 14:14:30|10756.5|10752.5|10751.6|10747.6|10759.3|10755.3|10749.6|10745.6|85
1648649680000|2022-03-30 14:14:40|10752.3|10748.3|10757.5|10753.5|10757.6|10753.6|10748.8|10744.8|168
1648649690000|2022-03-30 14:14:50|10757.6|10753.6|10755.6|10751.6|10764.6|10760.6|10754.6|10750.6|84
1648649700000|2022-03-30 14:15:00|10754.6|10750.6|10756.5|10752.5|10762.3|10758.3|10753.6|10749.6|64
1648649710000|2022-03-30 14:15:10|10755.5|10751.5|10759.6|10755.6|10761.6|10757.6|10754.6|10750.6|46
1648649720000|2022-03-30 14:15:20|10759.3|10755.3|10762.6|10758.6|10763.3|10759.3|10757.6|10753.6|56
1648649730000|2022-03-30 14:15:30|10762.5|10758.5|10766.3|10762.3|10767.3|10763.3|10760.1|10756.1|66
1648649740000|2022-03-30 14:15:40|10765.3|10761.3|10762.6|10758.6|10765.3|10761.3|10758.6|10754.6|256
1648649750000|2022-03-30 14:15:50|10761.3|10757.3|10760.6|10756.6|10764.6|10760.6|10756.6|10752.6|95
1648649760000|2022-03-30 14:16:00|10761|10757|10762.6|10758.6|10766.6|10762.6|10759.8|10755.8|89
1648649770000|2022-03-30 14:16:10|10763|10759|10759.6|10755.6|10765.6|10761.6|10759.6|10755.6|45
1648649780000|2022-03-30 14:16:20|10760.1|10756.1|10755.1|10751.1|10761.6|10757.6|10755.1|10751.1|49
1648649790000|2022-03-30 14:16:30|10754.6|10750.6|10750.6|10746.6|10757.1|10753.1|10750.6|10746.6|29
1648649800000|2022-03-30 14:16:40|10751|10747|10749.6|10745.6|10756.6|10752.6|10747.6|10743.6|101
1648649810000|2022-03-30 14:16:50|10748.6|10744.6|10753.6|10749.6|10755.1|10751.1|10748.6|10744.6|53
1648649820000|2022-03-30 14:17:00|10754.3|10750.3|10747.5|10743.5|10754.6|10750.6|10744.6|10740.6|59
1648649830000|2022-03-30 14:17:10|10747.6|10743.6|10748.6|10744.6|10749|10745|10740.6|10736.6|40
1648649840000|2022-03-30 14:17:20|10749.1|10745.1|10753.6|10749.6|10753.6|10749.6|10744.6|10740.6|57
1648649850000|2022-03-30 14:17:30|10754.6|10750.6|10742.6|10738.6|10756.1|10752.1|10742.6|10738.6|69
1648649860000|2022-03-30 14:17:40|10742|10738|10735.6|10731.6|10742.1|10738.1|10734.6|10730.6|82
1648649870000|2022-03-30 14:17:50|10734.6|10730.6|10735.5|10731.5|10737.8|10733.8|10733.8|10729.8|66
1648649880000|2022-03-30 14:18:00|10735.6|10731.6|10744.6|10740.6|10744.6|10740.6|10735.6|10731.6|44
1648649890000|2022-03-30 14:18:10|10747.1|10743.1|10744.1|10740.1|10749.6|10745.6|10741.6|10737.6|125
1648649900000|2022-03-30 14:18:20|10744.6|10740.6|10743.6|10739.6|10747.6|10743.6|10740.6|10736.6|22
1648649910000|2022-03-30 14:18:30|10743.8|10739.8|10741.3|10737.3|10743.8|10739.8|10739.6|10735.6|18
1648649920000|2022-03-30 14:18:40|10741.5|10737.5|10744.6|10740.6|10749|10745|10741.5|10737.5|33
1648649930000|2022-03-30 14:18:50|10745.1|10741.1|10742.6|10738.6|10746.6|10742.6|10740.6|10736.6|37
1648649940000|2022-03-30 14:19:00|10741.6|10737.6|10735.6|10731.6|10741.6|10737.6|10729.3|10725.3|135
1648649950000|2022-03-30 14:19:10|10735.9|10731.9|10727.9|10723.9|10735.9|10731.9|10727.9|10723.9|95
1648649960000|2022-03-30 14:19:20|10727.6|10723.6|10729.3|10725.3|10730.9|10726.9|10726.9|10722.9|62
1648649970000|2022-03-30 14:19:30|10729.4|10725.4|10721.9|10717.9|10730.6|10726.6|10717.1|10713.1|109
1648649980000|2022-03-30 14:19:40|10722.4|10718.4|10722.9|10718.9|10723.1|10719.1|10717.9|10713.9|68
1648649990000|2022-03-30 14:19:50|10722.6|10718.6|10721.8|10717.8|10723.9|10719.9|10719.4|10715.4|38
1648650000000|2022-03-30 14:20:00|10720.3|10716.3|10719.9|10715.9|10721.3|10717.3|10717.9|10713.9|69
1648650010000|2022-03-30 14:20:10|10719.6|10715.6|10718.1|10714.1|10719.8|10715.8|10716.6|10712.6|87
1648650020000|2022-03-30 14:20:20|10718.3|10714.3|10733.9|10729.9|10734.9|10730.9|10716.8|10712.8|104
1648650030000|2022-03-30 14:20:30|10734.8|10730.8|10738.9|10734.9|10739.9|10735.9|10734.8|10730.8|87
1648650040000|2022-03-30 14:20:40|10739.6|10735.6|10728.3|10724.3|10740.4|10736.4|10727.8|10723.8|62
1648650050000|2022-03-30 14:20:50|10728.6|10724.6|10730.3|10726.3|10733.9|10729.9|10727.8|10723.8|58
1648650060000|2022-03-30 14:21:00|10731.1|10727.1|10730.3|10726.3|10733.1|10729.1|10728.8|10724.8|36
1648650070000|2022-03-30 14:21:10|10731.9|10727.9|10738.3|10734.3|10738.3|10734.3|10731.9|10727.9|52
1648650080000|2022-03-30 14:21:20|10737.9|10733.9|10737.1|10733.1|10738.6|10734.6|10734.3|10730.3|21
1648650090000|2022-03-30 14:21:30|10737.3|10733.3|10737.3|10733.3|10739.8|10735.8|10735.3|10731.3|42
1648650100000|2022-03-30 14:21:40|10737.8|10733.8|10735.3|10731.3|10739.3|10735.3|10734.1|10730.1|44
1648650110000|2022-03-30 14:21:50|10734.8|10730.8|10744.1|10740.1|10746.3|10742.3|10733.8|10729.8|81
1648650120000|2022-03-30 14:22:00|10744.8|10740.8|10745.1|10741.1|10750.3|10746.3|10744.3|10740.3|51
1648650130000|2022-03-30 14:22:10|10745.6|10741.6|10746.3|10742.3|10750.1|10746.1|10745.1|10741.1|16
1648650140000|2022-03-30 14:22:20|10746.8|10742.8|10744.3|10740.3|10746.8|10742.8|10742.3|10738.3|18
1648650150000|2022-03-30 14:22:30|10743.3|10739.3|10749.1|10745.1|10751.4|10747.4|10743.3|10739.3|47
1648650160000|2022-03-30 14:22:40|10749.4|10745.4|10756.4|10752.4|10757.9|10753.9|10749.4|10745.4|53
1648650170000|2022-03-30 14:22:50|10756.1|10752.1|10751.9|10747.9|10756.1|10752.1|10749.9|10745.9|30
1648650180000|2022-03-30 14:23:00|10752.4|10748.4|10749.9|10745.9|10755.6|10751.6|10749.6|10745.6|22
1648650190000|2022-03-30 14:23:10|10751.4|10747.4|10744.9|10740.9|10753.9|10749.9|10744.9|10740.9|34
1648650200000|2022-03-30 14:23:20|10745.4|10741.4|10747.3|10743.3|10749.4|10745.4|10743.9|10739.9|48
1648650210000|2022-03-30 14:23:30|10746.9|10742.9|10750.1|10746.1|10750.6|10746.6|10746.6|10742.6|36
1648650220000|2022-03-30 14:23:40|10750.3|10746.3|10752.9|10748.9|10753.9|10749.9|10749.8|10745.8|26
1648650230000|2022-03-30 14:23:50|10752.3|10748.3|10750.9|10746.9|10756.4|10752.4|10747.9|10743.9|29
1648650240000|2022-03-30 14:24:00|10750.6|10746.6|10746.4|10742.4|10750.6|10746.6|10746.4|10742.4|36
1648650250000|2022-03-30 14:24:10|10745.9|10741.9|10741.9|10737.9|10749.1|10745.1|10740.3|10736.3|36
1648650260000|2022-03-30 14:24:20|10741.6|10737.6|10736.3|10732.3|10741.9|10737.9|10731.2|10727.2|114
1648650270000|2022-03-30 14:24:30|10736.6|10732.6|10743.9|10739.9|10745.9|10741.9|10736.6|10732.6|47
1648650280000|2022-03-30 14:24:40|10742.9|10738.9|10748.1|10744.1|10748.6|10744.6|10742.9|10738.9|39
1648650290000|2022-03-30 14:24:50|10747.3|10743.3|10752.4|10748.4|10753.1|10749.1|10747.2|10743.2|47
1648650300000|2022-03-30 14:25:00|10752.2|10748.2|10752.1|10748.1|10754.1|10750.1|10749.1|10745.1|30
1648650310000|2022-03-30 14:25:10|10751.7|10747.7|10751.2|10747.2|10752.9|10748.9|10749.7|10745.7|40
1648650320000|2022-03-30 14:25:20|10750.9|10746.9|10749.2|10745.2|10752.2|10748.2|10749.2|10745.2|29
1648650330000|2022-03-30 14:25:30|10749.9|10745.9|10749.1|10745.1|10751.9|10747.9|10746.2|10742.2|59
1648650340000|2022-03-30 14:25:40|10748.7|10744.7|10740.1|10736.1|10749.7|10745.7|10740.1|10736.1|61
1648650350000|2022-03-30 14:25:50|10740.7|10736.7|10742.1|10738.1|10742.9|10738.9|10736.6|10732.6|62
1648650360000|2022-03-30 14:26:00|10742.7|10738.7|10742.4|10738.4|10743.2|10739.2|10740.7|10736.7|30
1648650370000|2022-03-30 14:26:10|10742.7|10738.7|10741.9|10737.9|10744.7|10740.7|10740.7|10736.7|15
1648650380000|2022-03-30 14:26:20|10740.9|10736.9|10739.9|10735.9|10741.7|10737.7|10736.9|10732.9|38
1648650390000|2022-03-30 14:26:30|10740.2|10736.2|10741.9|10737.9|10741.9|10737.9|10739.6|10735.6|15
1648650400000|2022-03-30 14:26:40|10742.1|10738.1|10743.7|10739.7|10745.1|10741.1|10741.6|10737.6|43
1648650410000|2022-03-30 14:26:50|10743.2|10739.2|10750.7|10746.7|10751.4|10747.4|10740.7|10736.7|41
1648650420000|2022-03-30 14:27:00|10750.6|10746.6|10747.6|10743.6|10752.1|10748.1|10746.4|10742.4|49
1648650430000|2022-03-30 14:27:10|10746.6|10742.6|10748.1|10744.1|10750.1|10746.1|10746.6|10742.6|19
1648650440000|2022-03-30 14:27:20|10748.6|10744.6|10752.6|10748.6|10754.6|10750.6|10748.6|10744.6|33
1648650450000|2022-03-30 14:27:30|10753.1|10749.1|10751.2|10747.2|10754.4|10750.4|10750.7|10746.7|22
1648650460000|2022-03-30 14:27:40|10751.6|10747.6|10748.6|10744.6|10753.4|10749.4|10746.6|10742.6|21
1648650470000|2022-03-30 14:27:50|10748.2|10744.2|10748.6|10744.6|10750.4|10746.4|10746.1|10742.1|10
1648650480000|2022-03-30 14:28:00|10747.6|10743.6|10734.4|10730.4|10747.6|10743.6|10733.9|10729.9|156
1648650490000|2022-03-30 14:28:10|10735.4|10731.4|10735.4|10731.4|10737.4|10733.4|10732.9|10728.9|70
1648650500000|2022-03-30 14:28:20|10734.9|10730.9|10735.9|10731.9|10736.9|10732.9|10734.9|10730.9|11
1648650510000|2022-03-30 14:28:30|10736.4|10732.4|10736.4|10732.4|10738.4|10734.4|10733.1|10729.1|39
1648650520000|2022-03-30 14:28:40|10735.9|10731.9|10740.2|10736.2|10740.6|10736.6|10735.6|10731.6|56
1648650530000|2022-03-30 14:28:50|10740.6|10736.6|10732.1|10728.1|10740.6|10736.6|10732.1|10728.1|41
1648650540000|2022-03-30 14:29:00|10732.2|10728.2|10736.6|10732.6|10737.2|10733.2|10731.4|10727.4|25
1648650550000|2022-03-30 14:29:10|10737.1|10733.1|10732.1|10728.1|10740.9|10736.9|10732.1|10728.1|71
1648650560000|2022-03-30 14:29:20|10733.1|10729.1|10736.7|10732.7|10736.7|10732.7|10732.2|10728.2|60
1648650570000|2022-03-30 14:29:30|10737.1|10733.1|10741.7|10737.7|10741.7|10737.7|10737.1|10731.7|45
1648650580000|2022-03-30 14:29:40|10742.2|10738.2|10739.4|10735.4|10744.2|10739.2|10737.7|10733.7|65
1648650590000|2022-03-30 14:29:50|10738.9|10734.9|10742.2|10738.2|10742.4|10738.4|10737.9|10733.9|23
1648650600000|2022-03-30 14:30:00|10742.4|10738.4|10710.2|10706.2|10743.6|10739.6|10710.2|10706.2|278
1648650610000|2022-03-30 14:30:10|10710.7|10706.7|10726.7|10722.7|10730.1|10725.7|10708.2|10702.4|205
1648650620000|2022-03-30 14:30:20|10727.6|10723.6|10749.1|10741.1|10749.1|10743.1|10726.6|10721.4|205
1648650630000|2022-03-30 14:30:30|10749.6|10741.6|10751.6|10747.6|10751.6|10747.6|10743.2|10738.7|198
1648650640000|2022-03-30 14:30:40|10752.4|10748.4|10746.4|10742.4|10752.4|10748.4|10742.9|10738.9|245
1648650650000|2022-03-30 14:30:50|10746.7|10742.7|10748.4|10744.4|10750.2|10746.2|10738.6|10734.6|88
1648650660000|2022-03-30 14:31:00|10749.1|10745.1|10747.2|10743.2|10749.2|10745.2|10742.9|10738.9|80
1648650670000|2022-03-30 14:31:10|10746.6|10742.6|10746.2|10742.2|10747.4|10743.4|10736.9|10732.9|93
1648650680000|2022-03-30 14:31:20|10745.6|10741.6|10743.7|10739.7|10748.2|10744.2|10742.4|10738.4|47
1648650690000|2022-03-30 14:31:30|10743.2|10739.2|10740.9|10736.9|10744.2|10740.2|10738.4|10734.4|33
1648650700000|2022-03-30 14:31:40|10740.4|10736.4|10729|10725|10740.4|10736.4|10723.9|10719.9|110
1648650710000|2022-03-30 14:31:50|10728.4|10724.4|10721.9|10717.9|10728.4|10724.4|10720|10716|104
1648650720000|2022-03-30 14:32:00|10721|10717|10718.2|10714.2|10722.4|10718.4|10715.2|10711.2|92
1648650730000|2022-03-30 14:32:10|10718.5|10714.5|10711.2|10707.2|10719.9|10715.9|10709.2|10705.2|183
1648650740000|2022-03-30 14:32:20|10710.9|10706.9|10718.9|10714.9|10728.7|10724.7|10710.2|10706.2|226
1648650750000|2022-03-30 14:32:30|10719.4|10715.4|10714.9|10710.9|10719.9|10715.9|10714.2|10710.2|83
1648650760000|2022-03-30 14:32:40|10715.7|10711.7|10703|10699|10717.7|10713.7|10696.9|10692.5|238
1648650770000|2022-03-30 14:32:50|10703.2|10699.2|10697.4|10693.4|10707.2|10703.2|10696.7|10692.7|138
1648650780000|2022-03-30 14:33:00|10697.9|10693.9|10683.2|10679.2|10701.7|10697.7|10683.2|10679.2|327
1648650790000|2022-03-30 14:33:10|10684|10680|10691.9|10687.9|10693.9|10689.9|10675|10671|485
1648650800000|2022-03-30 14:33:20|10691.4|10687.4|10691.7|10687.7|10694.9|10690.9|10685.2|10681.2|73
1648650810000|2022-03-30 14:33:30|10691.9|10687.9|10692.9|10688.9|10695.5|10691.5|10683.5|10679.5|89
1648650820000|2022-03-30 14:33:40|10692.4|10688.4|10688.9|10684.9|10694.4|10690.4|10687.9|10683.9|85
1648650830000|2022-03-30 14:33:50|10690.4|10686.4|10691.2|10687.2|10694.9|10690.9|10689.9|10685.9|68
1648650840000|2022-03-30 14:34:00|10692.9|10688.9|10687.9|10683.9|10694.9|10690.9|10685.9|10681.9|84
1648650850000|2022-03-30 14:34:10|10687.4|10683.4|10698|10694|10698.5|10694.5|10687.4|10683.4|86
1648650860000|2022-03-30 14:34:20|10697.7|10693.7|10693|10689|10697.7|10693.7|10691.2|10687.2|62
1648650870000|2022-03-30 14:34:30|10692.5|10688.5|10691|10687|10693.7|10689.7|10688.2|10684.2|183
1648650880000|2022-03-30 14:34:40|10692.7|10688.7|10699.7|10695.7|10701.4|10697.4|10692.2|10688.2|115
1648650890000|2022-03-30 14:34:50|10699.4|10695.4|10691|10687|10699.9|10695.9|10687.7|10683.7|91
1648650900000|2022-03-30 14:35:00|10691.5|10687.5|10693|10689|10695.9|10691.9|10691|10687|72
1648650910000|2022-03-30 14:35:10|10692|10688|10691.2|10687.2|10693.7|10689.7|10689.5|10685.5|48
1648650920000|2022-03-30 14:35:20|10690.5|10686.5|10683|10679|10692.2|10688.2|10680|10676|107
1648650930000|2022-03-30 14:35:30|10682.7|10678.7|10683|10679|10687.9|10683.9|10680.7|10676.7|102
1648650940000|2022-03-30 14:35:40|10682.5|10678.5|10683.2|10679.2|10687.2|10683.2|10680.5|10676.5|79
1648650950000|2022-03-30 14:35:50|10682.9|10678.9|10685.2|10681.2|10689|10685|10682.7|10678.7|52
1648650960000|2022-03-30 14:36:00|10684.5|10680.5|10694.7|10690.7|10695|10691|10684.2|10680.2|74
1648650970000|2022-03-30 14:36:10|10694|10690|10703.5|10699.5|10708|10704|10693|10689|246
1648650980000|2022-03-30 14:36:20|10704.4|10700.4|10702.5|10698.5|10706.5|10702.5|10701|10697|65
1648650990000|2022-03-30 14:36:30|10702.9|10698.9|10707.5|10703.5|10708.5|10704.5|10702.9|10698.9|74
1648651000000|2022-03-30 14:36:40|10706.8|10702.8|10704.8|10700.8|10707.5|10703.5|10703|10699|122
1648651010000|2022-03-30 14:36:50|10704.5|10700.5|10708|10704|10708|10704|10703|10699|70
1648651020000|2022-03-30 14:37:00|10707.7|10703.7|10702.4|10698.4|10710.7|10706.7|10699.5|10695.5|96
1648651030000|2022-03-30 14:37:10|10701.5|10697.5|10698.8|10694.8|10704.5|10700.5|10695.8|10691.8|88
1648651040000|2022-03-30 14:37:20|10698.2|10694.2|10692.8|10688.8|10698.3|10694.3|10687.8|10683.8|74
1648651050000|2022-03-30 14:37:30|10692.5|10688.5|10688.8|10684.8|10693.8|10689.8|10688.8|10684.8|46
1648651060000|2022-03-30 14:37:40|10688|10684|10686.8|10682.8|10689.8|10685.8|10684.8|10680.8|64
1648651070000|2022-03-30 14:37:50|10686.5|10682.5|10680.2|10676.2|10686.5|10682.5|10677.8|10673.8|90
1648651080000|2022-03-30 14:38:00|10679.8|10675.8|10681.2|10677.2|10682.2|10678.2|10675.2|10671.2|118
1648651090000|2022-03-30 14:38:10|10680.3|10676.3|10693.8|10689.8|10694.8|10690.8|10680.2|10676.2|75
1648651100000|2022-03-30 14:38:20|10694.8|10690.8|10689.8|10685.8|10696.3|10692.3|10689.8|10685.8|40
1648651110000|2022-03-30 14:38:30|10689.7|10685.7|10686|10682|10689.7|10685.7|10684.2|10680.2|34
1648651120000|2022-03-30 14:38:40|10685.7|10681.7|10684.8|10680.8|10687.3|10683.3|10678.2|10674.2|55
1648651130000|2022-03-30 14:38:50|10685|10681|10686.8|10682.8|10690.8|10686.8|10685|10681|49
1648651140000|2022-03-30 14:39:00|10686.3|10682.3|10686.2|10682.2|10687.2|10683.2|10681.2|10677.2|97
1648651150000|2022-03-30 14:39:10|10686.8|10682.8|10691.2|10687.2|10691.7|10687.7|10686.8|10682.8|27
1648651160000|2022-03-30 14:39:20|10691.7|10687.7|10690.3|10686.3|10698.5|10694.5|10690.2|10686.2|71
1648651170000|2022-03-30 14:39:30|10690|10686|10690.2|10686.2|10693.2|10689.2|10689.2|10685.2|48
1648651180000|2022-03-30 14:39:40|10689.8|10685.8|10689.2|10685.2|10690.2|10686.2|10685.3|10681.3|48
1648651190000|2022-03-30 14:39:50|10689.5|10685.5|10688.2|10684.2|10691.5|10687.5|10686.2|10682.2|27
1648651200000|2022-03-30 14:40:00|10688.8|10684.8|10691.8|10687.8|10692|10688|10686.8|10682.8|121
1648651210000|2022-03-30 14:40:10|10692.2|10688.2|10703.7|10699.7|10704|10700|10690.3|10686.3|150
1648651220000|2022-03-30 14:40:20|10704.2|10700.2|10710.3|10706.3|10717.7|10713.7|10704.2|10700.2|199
1648651230000|2022-03-30 14:40:30|10710.2|10706.2|10716.2|10712.2|10721.7|10717.7|10710.2|10706.2|136
1648651240000|2022-03-30 14:40:40|10716.5|10712.5|10718.7|10714.7|10720.2|10716.2|10716.2|10712.2|60
1648651250000|2022-03-30 14:40:50|10719.2|10715.2|10716|10712|10719.2|10715.2|10713.8|10709.8|77
1648651260000|2022-03-30 14:41:00|10715.7|10711.7|10710.3|10706.3|10716.7|10712.7|10706.2|10702.2|113
1648651270000|2022-03-30 14:41:10|10710.2|10706.2|10714.8|10710.8|10716|10712|10710.2|10706.2|51
1648651280000|2022-03-30 14:41:20|10713|10709|10710.2|10706.2|10714.5|10710.5|10708.7|10704.7|44
1648651290000|2022-03-30 14:41:30|10709.2|10705.2|10710.2|10706.2|10710.2|10706.2|10708.2|10704.2|24
1648651300000|2022-03-30 14:41:40|10709.5|10705.5|10710.2|10706.2|10713.2|10709.2|10707.2|10703.2|72
1648651310000|2022-03-30 14:41:50|10712|10708|10709.7|10705.7|10713|10709|10708.2|10704.2|46
1648651320000|2022-03-30 14:42:00|10710|10706|10711.2|10707.2|10713.2|10709.2|10709.2|10705.2|37
1648651330000|2022-03-30 14:42:10|10712.7|10708.7|10714.8|10710.8|10718.8|10714.8|10712.7|10708.7|71
1648651340000|2022-03-30 14:42:20|10714|10710|10706.3|10702.3|10714|10710|10706.2|10702.2|70
1648651350000|2022-03-30 14:42:30|10707.2|10703.2|10703.8|10699.8|10709.7|10705.7|10701.5|10697.5|57
1648651360000|2022-03-30 14:42:40|10704.8|10700.8|10697.3|10693.3|10704.8|10700.8|10696.3|10692.3|52
1648651370000|2022-03-30 14:42:50|10697.8|10693.8|10701.8|10697.8|10701.8|10697.8|10697.8|10693.8|7
1648651380000|2022-03-30 14:43:00|10701.3|10697.3|10697.8|10693.8|10702.3|10698.3|10697.1|10693.1|46
1648651390000|2022-03-30 14:43:10|10697.6|10693.6|10696.1|10692.1|10699|10695|10693.3|10689.3|35
1648651400000|2022-03-30 14:43:20|10698.2|10694.2|10692.3|10688.3|10698.2|10694.2|10691.1|10687.1|56
1648651410000|2022-03-30 14:43:30|10692.6|10688.6|10695.8|10691.8|10696.6|10692.6|10692.5|10688.5|20
1648651420000|2022-03-30 14:43:40|10695.5|10691.5|10697.6|10693.6|10699.1|10695.1|10693.8|10689.8|52
1648651430000|2022-03-30 14:43:50|10697.1|10693.1|10692.5|10688.5|10697.1|10693.1|10692.5|10688.5|70
1648651440000|2022-03-30 14:44:00|10693.1|10689.1|10687.5|10683.5|10694.5|10690.5|10687.5|10683.5|44
1648651450000|2022-03-30 14:44:10|10689|10685|10686.1|10682.1|10690.1|10686.1|10679.8|10675.8|147
1648651460000|2022-03-30 14:44:20|10686.3|10682.3|10685|10681|10688.8|10684.8|10685|10681|19
1648651470000|2022-03-30 14:44:30|10685.3|10681.3|10691.8|10687.8|10692.3|10688.3|10685|10681|44
1648651480000|2022-03-30 14:44:40|10692.1|10688.1|10692.5|10688.5|10693.5|10689.5|10688.5|10684.5|37
1648651490000|2022-03-30 14:44:50|10693.1|10689.1|10697.3|10693.3|10700.6|10696.6|10692.5|10688.5|83
1648651500000|2022-03-30 14:45:00|10698|10694|10708.1|10704.1|10710.3|10706.3|10697.1|10693.1|98
1648651510000|2022-03-30 14:45:10|10707.1|10703.1|10706.1|10702.1|10708.6|10704.6|10704.1|10700.1|28
1648651520000|2022-03-30 14:45:20|10705.1|10701.1|10708.1|10704.1|10712.1|10708.1|10704.1|10700.1|76
1648651530000|2022-03-30 14:45:30|10707.6|10703.6|10717.1|10713.1|10718.8|10714.8|10707.1|10703.1|101
1648651540000|2022-03-30 14:45:40|10717|10713|10713.8|10709.8|10717.3|10713.3|10712.5|10708.5|53
1648651550000|2022-03-30 14:45:50|10713.5|10709.5|10718.5|10714.5|10721.8|10717.8|10713.5|10709.5|69
1648651560000|2022-03-30 14:46:00|10718.8|10714.8|10720|10716|10720.8|10716.8|10716.8|10712.8|35
1648651570000|2022-03-30 14:46:10|10720.6|10716.6|10727.8|10723.8|10729.8|10725.8|10717.3|10713.3|357
1648651580000|2022-03-30 14:46:20|10728.1|10724.1|10721.3|10717.3|10730.3|10726.3|10715.3|10711.3|142
1648651590000|2022-03-30 14:46:30|10721.6|10717.6|10729.1|10725.1|10729.1|10725.1|10721.3|10717.3|59
1648651600000|2022-03-30 14:46:40|10728.5|10724.5|10727.1|10723.1|10733.1|10729.1|10727.1|10723.1|78
1648651610000|2022-03-30 14:46:50|10728.1|10724.1|10731.8|10727.8|10732.8|10728.8|10725.8|10721.8|105
1648651620000|2022-03-30 14:47:00|10731.3|10727.3|10730.5|10726.5|10740.5|10736.5|10730.5|10726.5|204
1648651630000|2022-03-30 14:47:10|10731.5|10727.5|10730.5|10726.5|10734.5|10730.5|10727.5|10723.5|66
1648651640000|2022-03-30 14:47:20|10731.1|10727.1|10733.5|10729.5|10733.5|10729.5|10726.6|10722.6|55
1648651650000|2022-03-30 14:47:30|10733.1|10729.1|10733|10729|10733.1|10729.1|10728.5|10724.5|30
1648651660000|2022-03-30 14:47:40|10734.3|10730.3|10726.5|10722.5|10736.5|10732.5|10726.5|10722.5|62
1648651670000|2022-03-30 14:47:50|10725.6|10721.6|10728.5|10724.5|10728.5|10724.5|10725.6|10721.6|27
1648651680000|2022-03-30 14:48:00|10729.5|10725.5|10722.5|10718.5|10729.5|10725.5|10721.5|10717.5|44
1648651690000|2022-03-30 14:48:10|10722|10718|10720.8|10716.8|10724.5|10720.5|10718.1|10714.1|71
1648651700000|2022-03-30 14:48:20|10720.3|10716.3|10724.5|10720.5|10724.5|10720.5|10720.3|10716.3|21
1648651710000|2022-03-30 14:48:30|10724|10720|10727|10723|10731.5|10727.5|10723.5|10719.5|49
1648651720000|2022-03-30 14:48:40|10726.6|10722.6|10729.5|10725.5|10732.5|10728.5|10726.5|10722.5|49
1648651730000|2022-03-30 14:48:50|10728.5|10724.5|10728.6|10724.6|10733.8|10729.8|10728.5|10724.5|53
1648651740000|2022-03-30 14:49:00|10728|10724|10730|10726|10731.5|10727.5|10726.8|10722.8|49
1648651750000|2022-03-30 14:49:10|10730.3|10726.3|10729.8|10725.8|10731.6|10727.6|10729.3|10725.3|42
1648651760000|2022-03-30 14:49:20|10730.6|10726.6|10722.9|10718.9|10730.6|10726.6|10722.8|10718.8|56
1648651770000|2022-03-30 14:49:30|10723.3|10719.3|10722.5|10718.5|10724.8|10720.8|10718.8|10714.8|41
1648651780000|2022-03-30 14:49:40|10722.8|10718.8|10713.3|10709.3|10723.8|10719.8|10712.8|10708.8|102
1648651790000|2022-03-30 14:49:50|10713.8|10709.8|10704.8|10700.8|10714.1|10710.1|10704.3|10700.3|63
1648651800000|2022-03-30 14:50:00|10705.1|10701.1|10704.3|10700.3|10708.6|10704.6|10702.9|10698.9|146
1648651810000|2022-03-30 14:50:10|10704.4|10700.4|10710.3|10706.3|10710.3|10706.3|10704.4|10700.4|66
1648651820000|2022-03-30 14:50:20|10710.9|10706.9|10709.4|10705.4|10710.9|10706.9|10705.8|10701.8|35
1648651830000|2022-03-30 14:50:30|10709.9|10705.9|10709.4|10705.4|10712.8|10708.8|10708.6|10704.6|34
1648651840000|2022-03-30 14:50:40|10709.8|10705.8|10704.6|10700.6|10710.3|10706.3|10702.3|10698.3|62
1648651850000|2022-03-30 14:50:50|10703.4|10699.4|10703.3|10699.3|10706.1|10702.1|10701.9|10697.9|46
1648651860000|2022-03-30 14:51:00|10703.4|10699.4|10706.4|10702.4|10706.4|10702.4|10701.3|10697.3|29
1648651870000|2022-03-30 14:51:10|10706.8|10702.8|10718.4|10714.4|10720.1|10716.1|10706.8|10702.8|164
1648651880000|2022-03-30 14:51:20|10718.1|10714.1|10713.4|10709.4|10718.1|10714.1|10712.1|10708.1|44
1648651890000|2022-03-30 14:51:30|10714.4|10710.4|10712.8|10708.8|10718.4|10714.4|10710.8|10706.8|61
1648651900000|2022-03-30 14:51:40|10712.4|10708.4|10711.8|10707.8|10713.3|10709.3|10708.3|10704.3|29
1648651910000|2022-03-30 14:51:50|10712.3|10708.3|10718.8|10714.8|10719.8|10715.8|10712.3|10708.3|78
1648651920000|2022-03-30 14:52:00|10719.4|10715.4|10713.8|10709.8|10719.9|10715.9|10713.8|10709.8|41
1648651930000|2022-03-30 14:52:10|10714.8|10710.8|10718.8|10714.8|10718.8|10714.8|10710.8|10706.8|41
1648651940000|2022-03-30 14:52:20|10719.4|10715.4|10718.8|10714.8|10719.8|10715.8|10715.9|10711.9|32
1648651950000|2022-03-30 14:52:30|10718.1|10714.1|10719.3|10715.3|10720.3|10716.3|10716.8|10712.8|28
1648651960000|2022-03-30 14:52:40|10718.9|10714.9|10714.8|10710.8|10719.8|10715.8|10714.3|10710.3|28
1648651970000|2022-03-30 14:52:50|10714.4|10710.4|10720.8|10716.8|10721.1|10717.1|10714.1|10710.1|29
1648651980000|2022-03-30 14:53:00|10721.4|10717.4|10723.8|10719.8|10724.3|10720.3|10720.9|10716.9|40
1648651990000|2022-03-30 14:53:10|10723.4|10719.4|10722.4|10718.4|10723.8|10719.8|10718.8|10714.8|31
1648652000000|2022-03-30 14:53:20|10722.1|10718.1|10727.9|10723.9|10728.3|10724.3|10720.3|10716.3|69
1648652010000|2022-03-30 14:53:30|10727.8|10723.8|10722.4|10718.4|10728.3|10724.3|10721.3|10717.3|39
1648652020000|2022-03-30 14:53:40|10723.4|10719.4|10734.6|10730.6|10736.3|10732.3|10722.9|10718.9|189
1648652030000|2022-03-30 14:53:50|10732.9|10728.9|10731.4|10727.4|10734.4|10730.4|10731.1|10727.1|79
1648652040000|2022-03-30 14:54:00|10731.8|10727.8|10729.6|10725.6|10733.4|10729.4|10727.3|10723.3|67
1648652050000|2022-03-30 14:54:10|10729.9|10725.9|10732.3|10728.3|10732.3|10728.3|10728.3|10724.3|39
1648652060000|2022-03-30 14:54:20|10730.1|10726.1|10731.6|10727.6|10736.1|10732.1|10730.1|10726.1|36
1648652070000|2022-03-30 14:54:30|10730.3|10726.3|10732.4|10728.4|10734.4|10730.4|10727.9|10723.9|31
1648652080000|2022-03-30 14:54:40|10731.8|10727.8|10730.6|10726.6|10731.9|10727.9|10729.6|10725.6|19
1648652090000|2022-03-30 14:54:50|10730.3|10726.3|10725.6|10721.6|10730.9|10726.9|10725.1|10721.1|37
1648652100000|2022-03-30 14:55:00|10726.1|10722.1|10719.9|10715.9|10728.1|10724.1|10719.7|10715.7|67
1648652110000|2022-03-30 14:55:10|10719.2|10715.2|10729.4|10725.4|10729.6|10725.6|10714.6|10710.6|137
1648652120000|2022-03-30 14:55:20|10728.1|10724.1|10733.4|10729.4|10733.7|10729.7|10726.4|10722.4|52
1648652130000|2022-03-30 14:55:30|10734.4|10730.4|10748.1|10744.1|10749.4|10745.4|10734.4|10730.4|222
1648652140000|2022-03-30 14:55:40|10747.9|10743.9|10761.1|10757.1|10762.4|10758.4|10747.4|10743.4|233
1648652150000|2022-03-30 14:55:50|10760.4|10756.4|10760.1|10756.1|10765.6|10761.6|10759.9|10755.9|138
1648652160000|2022-03-30 14:56:00|10760.7|10756.7|10761.9|10757.9|10773.7|10769.7|10758.6|10754.6|219
1648652170000|2022-03-30 14:56:10|10762.1|10758.1|10756.1|10752.1|10765.6|10761.6|10753.9|10749.9|174
1648652180000|2022-03-30 14:56:20|10756.4|10752.4|10758.6|10754.6|10764.1|10760.1|10755.6|10751.6|161
1648652190000|2022-03-30 14:56:30|10758.9|10754.9|10756.4|10752.4|10760.1|10756.1|10754.9|10750.9|55
1648652200000|2022-03-30 14:56:40|10755.7|10751.7|10751.9|10747.9|10758.1|10754.1|10750.9|10746.9|88
1648652210000|2022-03-30 14:56:50|10753.4|10749.4|10759.9|10755.9|10759.9|10755.9|10752.4|10748.4|102
1648652220000|2022-03-30 14:57:00|10760.1|10756.1|10758.2|10754.2|10765.7|10761.7|10757.2|10753.2|108
1648652230000|2022-03-30 14:57:10|10758.6|10754.6|10748.2|10744.2|10759.4|10755.4|10748.2|10744.2|76
1648652240000|2022-03-30 14:57:20|10747.2|10743.2|10742.4|10738.4|10748.9|10744.9|10739.4|10735.4|100
1648652250000|2022-03-30 14:57:30|10742.2|10738.2|10740.9|10736.9|10745.1|10741.1|10740.4|10736.4|60
1648652260000|2022-03-30 14:57:40|10740.6|10736.6|10740.4|10736.4|10742.4|10738.4|10738.1|10734.1|67
1648652270000|2022-03-30 14:57:50|10740.7|10736.7|10733.4|10729.4|10741.2|10737.2|10733.4|10729.4|55
1648652280000|2022-03-30 14:58:00|10734.1|10730.1|10733.6|10729.6|10734.7|10730.7|10730.4|10726.4|67
1648652290000|2022-03-30 14:58:10|10736.7|10732.7|10746.2|10742.2|10746.2|10742.2|10736.7|10732.7|94
1648652300000|2022-03-30 14:58:20|10747.9|10743.9|10748.4|10744.4|10749.2|10745.2|10744.4|10740.4|45
1648652310000|2022-03-30 14:58:30|10748.9|10744.9|10749.1|10745.1|10750.1|10746.1|10746.4|10742.4|41
1648652320000|2022-03-30 14:58:40|10749.4|10745.4|10746.7|10742.7|10749.6|10745.6|10746.2|10742.2|18
1648652330000|2022-03-30 14:58:50|10747.1|10743.1|10750.7|10746.7|10751.2|10747.2|10747.1|10743.1|39
1648652340000|2022-03-30 14:59:00|10750.4|10746.4|10754.4|10750.4|10756.7|10752.7|10749.7|10745.7|54
1648652350000|2022-03-30 14:59:10|10753.9|10749.9|10752.6|10748.6|10756.1|10752.1|10750.2|10746.2|103
1648652360000|2022-03-30 14:59:20|10752.2|10748.2|10756.6|10752.6|10756.6|10752.6|10750.1|10746.1|29
1648652370000|2022-03-30 14:59:30|10757.1|10753.1|10757.2|10753.2|10759.6|10755.6|10753.4|10749.4|59
1648652380000|2022-03-30 14:59:40|10758.2|10754.2|10757.2|10753.2|10761.7|10757.7|10756.2|10752.2|45
1648652390000|2022-03-30 14:59:50|10758.2|10754.2|10759.1|10755.1|10760.6|10756.6|10757.2|10753.2|57
1648652400000|2022-03-30 15:00:00|10759.2|10755.2|10761.7|10757.7|10762.1|10758.1|10758.6|10754.6|64
1648652410000|2022-03-30 15:00:10|10761.6|10757.6|10764.1|10760.1|10767.6|10763.6|10759.1|10755.1|64
1648652420000|2022-03-30 15:00:20|10764.4|10760.4|10760.9|10756.9|10764.4|10760.4|10760.9|10756.9|23
1648652430000|2022-03-30 15:00:30|10760.7|10756.7|10750.7|10746.7|10763.1|10759.1|10748.7|10744.7|153
1648652440000|2022-03-30 15:00:40|10751.2|10747.2|10750.2|10746.2|10753.2|10749.2|10749.9|10745.9|32
1648652450000|2022-03-30 15:00:50|10749.7|10745.7|10753.7|10749.7|10755.7|10751.7|10748.9|10744.9|31
1648652460000|2022-03-30 15:01:00|10753.4|10749.4|10755.7|10751.7|10756.6|10752.6|10751.9|10747.9|47
1648652470000|2022-03-30 15:01:10|10755|10751|10758.7|10754.7|10759|10755|10753.7|10749.7|26
1648652480000|2022-03-30 15:01:20|10758|10754|10753|10749|10758|10754|10752.9|10748.9|24
1648652490000|2022-03-30 15:01:30|10752.7|10748.7|10763.9|10759.9|10766.7|10762.7|10752.7|10748.7|145
1648652500000|2022-03-30 15:01:40|10764.5|10760.5|10766.4|10762.4|10768.7|10764.7|10763.7|10759.7|43
1648652510000|2022-03-30 15:01:50|10765.9|10761.9|10767.7|10763.7|10767.7|10763.7|10765.5|10761.5|31
1648652520000|2022-03-30 15:02:00|10768|10764|10772.7|10768.7|10774.2|10770.2|10768|10764|103
1648652530000|2022-03-30 15:02:10|10773|10769|10767|10763|10774.5|10770.5|10766|10762|69
1648652540000|2022-03-30 15:02:20|10766.7|10762.7|10768.2|10764.2|10769|10765|10765.7|10761.7|44
1648652550000|2022-03-30 15:02:30|10768.9|10764.9|10768|10764|10769.9|10765.9|10761.9|10757.9|132
1648652560000|2022-03-30 15:02:40|10768.9|10764.9|10767.7|10763.7|10769.9|10765.9|10766|10762|33
1648652570000|2022-03-30 15:02:50|10765.2|10761.2|10762.7|10758.7|10765.7|10761.7|10758.7|10754.7|56
1648652580000|2022-03-30 15:03:00|10763|10759|10757.7|10753.7|10764.5|10760.5|10756.9|10752.9|41
1648652590000|2022-03-30 15:03:10|10758.5|10754.5|10756.7|10752.7|10759.2|10755.2|10755.4|10751.4|39
1648652600000|2022-03-30 15:03:20|10756|10752|10760.7|10756.7|10764.5|10760.5|10755.7|10751.7|56
1648652610000|2022-03-30 15:03:30|10761|10757|10764.5|10760.5|10765.5|10761.5|10761|10757|171
1648652620000|2022-03-30 15:03:40|10764.9|10760.9|10765|10761|10766.9|10762.9|10763|10759|26
1648652630000|2022-03-30 15:03:50|10764|10760|10764.2|10760.2|10764.7|10760.7|10762.5|10758.5|41
1648652640000|2022-03-30 15:04:00|10764.5|10760.5|10764|10760|10767.2|10763.2|10763|10759|50
1648652650000|2022-03-30 15:04:10|10764.4|10760.4|10768|10764|10770.5|10766.5|10764.2|10760.2|89
1648652660000|2022-03-30 15:04:20|10767.5|10763.5|10776.5|10772.5|10776.7|10772.7|10765|10761|177
1648652670000|2022-03-30 15:04:30|10776.2|10772.2|10780.4|10776.4|10784.5|10780.5|10776.2|10772.2|197
1648652680000|2022-03-30 15:04:40|10778.9|10774.9|10777.4|10773.4|10782.4|10778.4|10775.4|10771.4|106
1648652690000|2022-03-30 15:04:50|10777.5|10773.5|10781.4|10777.4|10781.4|10777.4|10775.9|10771.9|28
1648652700000|2022-03-30 15:05:00|10783|10779|10786.2|10782.2|10787.2|10783.2|10780.4|10776.4|148
1648652710000|2022-03-30 15:05:10|10786.7|10782.7|10784.5|10780.5|10787.2|10783.2|10783|10779|144
1648652720000|2022-03-30 15:05:20|10785|10781|10780.4|10776.4|10785|10781|10780|10776|61
1648652730000|2022-03-30 15:05:30|10779.9|10775.9|10780.2|10776.2|10783.5|10779.5|10776.4|10772.4|88
1648652740000|2022-03-30 15:05:40|10780|10776|10783.4|10779.4|10785.7|10781.7|10779|10775|310
1648652750000|2022-03-30 15:05:50|10782.5|10778.5|10784.7|10780.7|10785.7|10781.7|10782.5|10778.5|41
1648652760000|2022-03-30 15:06:00|10785|10781|10773.7|10769.7|10785.5|10781.5|10773.4|10769.4|98
1648652770000|2022-03-30 15:06:10|10774.2|10770.2|10773.7|10769.7|10774.9|10770.9|10771.7|10767.7|54
1648652780000|2022-03-30 15:06:20|10774|10770|10771|10767|10776.7|10772.7|10771|10767|61
1648652790000|2022-03-30 15:06:30|10769|10765|10770.5|10766.5|10771.4|10767.4|10768.7|10764.7|39
1648652800000|2022-03-30 15:06:40|10769.5|10765.5|10762.4|10758.4|10769.5|10765.5|10761.9|10757.9|73
1648652810000|2022-03-30 15:06:50|10762|10758|10763.4|10759.4|10764.5|10760.5|10761.9|10757.9|29
1648652820000|2022-03-30 15:07:00|10762.7|10758.7|10759.9|10755.9|10766.4|10762.4|10759.4|10755.4|71
1648652830000|2022-03-30 15:07:10|10760.4|10756.4|10763.7|10759.7|10767.2|10763.2|10760.4|10756.4|61
1648652840000|2022-03-30 15:07:20|10764.2|10760.2|10764.4|10760.4|10764.4|10760.4|10762.4|10758.4|11
1648652850000|2022-03-30 15:07:30|10763.4|10759.4|10762.4|10758.4|10765.9|10761.9|10761.9|10757.9|32
1648652860000|2022-03-30 15:07:40|10761.4|10757.4|10760.3|10756.3|10761.4|10757.4|10757.9|10753.9|29
1648652870000|2022-03-30 15:07:50|10760|10756|10758.3|10754.3|10762.3|10758.3|10758.3|10754.3|39
1648652880000|2022-03-30 15:08:00|10757.8|10753.8|10752.8|10748.8|10759.2|10755.2|10752.3|10748.3|74
1648652890000|2022-03-30 15:08:10|10752.3|10748.3|10751.3|10747.3|10756.2|10752.2|10750|10746|81
1648652900000|2022-03-30 15:08:20|10751|10747|10754.3|10750.3|10754.3|10750.3|10749.5|10745.5|46
1648652910000|2022-03-30 15:08:30|10753.7|10749.7|10747.3|10743.3|10753.7|10749.7|10746.8|10742.8|82
1648652920000|2022-03-30 15:08:40|10747|10743|10746.3|10742.3|10748.3|10744.3|10745.8|10741.8|46
1648652930000|2022-03-30 15:08:50|10747.3|10743.3|10749.3|10745.3|10751.3|10747.3|10747.3|10743.3|62
1648652940000|2022-03-30 15:09:00|10748.3|10744.3|10752.5|10748.5|10752.5|10748.5|10746.5|10742.5|47
1648652950000|2022-03-30 15:09:10|10751.8|10747.8|10752|10748|10752.2|10748.2|10747.3|10743.3|44
1648652960000|2022-03-30 15:09:20|10751.3|10747.3|10748.3|10744.3|10754|10750|10748.3|10744.3|44
1648652970000|2022-03-30 15:09:30|10747.7|10743.7|10745.7|10741.7|10749.3|10745.3|10743.5|10739.5|66
1648652980000|2022-03-30 15:09:40|10746.3|10742.3|10742.5|10738.5|10746.3|10742.3|10742.5|10738.5|103
1648652990000|2022-03-30 15:09:50|10741.5|10737.5|10747.3|10743.3|10747.7|10743.7|10741.3|10737.3|57
1648653000000|2022-03-30 15:10:00|10747.8|10743.8|10746.3|10742.3|10748.3|10744.3|10741.8|10737.8|45
1648653010000|2022-03-30 15:10:10|10747.5|10743.5|10745.2|10741.2|10750|10746|10745|10741|33
1648653020000|2022-03-30 15:10:20|10744|10740|10739|10735|10745|10741|10739|10735|37
1648653030000|2022-03-30 15:10:30|10738|10734|10740|10736|10740|10736|10728.3|10724.3|114
1648653040000|2022-03-30 15:10:40|10739.7|10735.7|10748|10744|10749|10745|10739|10735|71
1648653050000|2022-03-30 15:10:50|10747.5|10743.5|10739.2|10735.2|10748|10744|10738.2|10734.2|84
1648653060000|2022-03-30 15:11:00|10738.5|10734.5|10741|10737|10743|10739|10737|10733|59
1648653070000|2022-03-30 15:11:10|10740.8|10736.8|10741.7|10737.7|10745.7|10741.7|10740|10736|34
1648653080000|2022-03-30 15:11:20|10742.5|10738.5|10735|10731|10747.7|10743.7|10735|10731|56
1648653090000|2022-03-30 15:11:30|10735.3|10731.3|10736|10732|10736.5|10732.5|10732|10728|52
1648653100000|2022-03-30 15:11:40|10735.7|10731.7|10733|10729|10735.8|10731.8|10732.7|10728.7|26
1648653110000|2022-03-30 15:11:50|10732.5|10728.5|10738|10734|10738.2|10734.2|10732|10728|28
1648653120000|2022-03-30 15:12:00|10738.5|10734.5|10735|10731|10739.7|10735.7|10735|10731|41
1648653130000|2022-03-30 15:12:10|10736|10732|10737.5|10733.5|10739|10735|10735.3|10731.3|23
1648653140000|2022-03-30 15:12:20|10739|10735|10739.7|10735.7|10742.2|10738.2|10737.8|10733.8|66
1648653150000|2022-03-30 15:12:30|10740|10736|10747.5|10743.5|10748|10744|10739.2|10735.2|43
1648653160000|2022-03-30 15:12:40|10747.2|10743.2|10745.2|10741.2|10747.3|10743.3|10740.7|10736.7|61
1648653170000|2022-03-30 15:12:50|10745.5|10741.5|10747|10743|10747.2|10743.2|10744.2|10740.2|26
1648653180000|2022-03-30 15:13:00|10747.2|10743.2|10753|10749|10755.2|10751.2|10747.2|10743.2|115
1648653190000|2022-03-30 15:13:10|10752.5|10748.5|10755.8|10751.8|10758.7|10754.7|10752.5|10748.5|51
1648653200000|2022-03-30 15:13:20|10756|10752|10748.5|10744.5|10756.7|10752.7|10747.3|10743.3|79
1648653210000|2022-03-30 15:13:30|10747.5|10743.5|10742|10738|10748.3|10744.3|10740.3|10736.3|75
1648653220000|2022-03-30 15:13:40|10740.5|10736.5|10742.3|10738.3|10745.5|10741.5|10740.5|10736.5|28
1648653230000|2022-03-30 15:13:50|10742.8|10738.8|10745.8|10741.8|10746.6|10742.6|10742.3|10738.3|12
1648653240000|2022-03-30 15:14:00|10746|10742|10741.8|10737.8|10746.3|10742.3|10741.8|10737.8|23
1648653250000|2022-03-30 15:14:10|10741.5|10737.5|10744.1|10740.1|10746.1|10742.1|10739.3|10735.3|41
1648653260000|2022-03-30 15:14:20|10743.1|10739.1|10744|10740|10744.1|10740.1|10742.6|10738.6|10
1648653270000|2022-03-30 15:14:30|10743.6|10739.6|10749.3|10745.3|10749.3|10745.3|10743.3|10739.3|17
1648653280000|2022-03-30 15:14:40|10748.5|10744.5|10745.5|10741.5|10749.3|10745.3|10745|10741|18
1648653290000|2022-03-30 15:14:50|10742.3|10738.3|10747|10743|10747.8|10743.8|10741.8|10737.8|55
1648653300000|2022-03-30 15:15:00|10748.3|10744.3|10748.3|10744.3|10749.8|10745.8|10745.8|10741.8|34
1648653310000|2022-03-30 15:15:10|10747|10743|10749.3|10745.3|10750.3|10746.3|10747|10743|28
1648653320000|2022-03-30 15:15:20|10748.5|10744.5|10747.5|10743.5|10748.8|10744.8|10747.5|10743.5|8
1648653330000|2022-03-30 15:15:30|10748|10744|10742.3|10738.3|10748|10744|10741.3|10737.3|110
1648653340000|2022-03-30 15:15:40|10741.5|10737.5|10732.1|10728.1|10741.8|10737.8|10732.1|10728.1|206
1648653350000|2022-03-30 15:15:50|10732|10728|10732|10728|10733.6|10729.6|10727.6|10723.6|99
1648653360000|2022-03-30 15:16:00|10731.3|10727.3|10728|10724|10734.3|10730.3|10728|10724|40
1648653370000|2022-03-30 15:16:10|10728.3|10724.3|10731|10727|10734|10730|10728.3|10724.3|35
1648653380000|2022-03-30 15:16:20|10730.3|10726.3|10731|10727|10732|10728|10729.1|10725.1|28
1648653390000|2022-03-30 15:16:30|10730.3|10726.3|10728.6|10724.6|10731|10727|10728.1|10724.1|13
1648653400000|2022-03-30 15:16:40|10729|10725|10734|10730|10736|10732|10728.5|10724.5|43
1648653410000|2022-03-30 15:16:50|10733.6|10729.6|10734|10730|10734.8|10730.8|10731.1|10727.1|18
1648653420000|2022-03-30 15:17:00|10734.5|10730.5|10735.1|10731.1|10738.5|10734.5|10730|10726|114
1648653430000|2022-03-30 15:17:10|10734.8|10730.8|10739|10735|10741.5|10737.5|10734.6|10730.6|39
1648653440000|2022-03-30 15:17:20|10737.6|10733.6|10733.8|10729.8|10737.6|10733.6|10732|10728|52
1648653450000|2022-03-30 15:17:30|10733.6|10729.6|10732.6|10728.6|10735.1|10731.1|10729.1|10725.1|47
1648653460000|2022-03-30 15:17:40|10732.1|10728.1|10719.3|10715.3|10733.3|10729.3|10719|10715|127
1648653470000|2022-03-30 15:17:50|10718.6|10714.6|10721.3|10717.3|10724.1|10720.1|10717.3|10713.3|61
1648653480000|2022-03-30 15:18:00|10720.8|10716.8|10710.5|10706.5|10721.3|10717.3|10710.5|10706.5|94
1648653490000|2022-03-30 15:18:10|10710.3|10706.3|10707.3|10703.3|10714.6|10710.6|10705|10701|147
1648653500000|2022-03-30 15:18:20|10706.6|10702.6|10705.3|10701.3|10708|10704|10701.8|10697.8|79
1648653510000|2022-03-30 15:18:30|10705.5|10701.5|10704.5|10700.5|10709.5|10705.5|10704|10700|43
1648653520000|2022-03-30 15:18:40|10706.3|10702.3|10707.3|10703.3|10708.5|10704.5|10705.3|10701.3|24
1648653530000|2022-03-30 15:18:50|10708.5|10704.5|10701.6|10697.6|10709.3|10705.3|10700.8|10696.8|107
1648653540000|2022-03-30 15:19:00|10702|10698|10697.8|10693.8|10703.1|10699.1|10692.1|10688.1|114
1648653550000|2022-03-30 15:19:10|10697.3|10693.3|10703.6|10699.6|10706.3|10702.3|10696.9|10692.9|93
1648653560000|2022-03-30 15:19:20|10704.6|10700.6|10704.9|10700.9|10705.4|10701.4|10703.1|10699.1|45
1648653570000|2022-03-30 15:19:30|10705.4|10701.4|10709.4|10705.4|10710.8|10706.8|10705.4|10701.4|46
1648653580000|2022-03-30 15:19:40|10709.8|10705.8|10707.1|10703.1|10709.8|10705.8|10706.4|10702.4|21
1648653590000|2022-03-30 15:19:50|10706.4|10702.4|10703.9|10699.9|10706.9|10702.9|10702.4|10698.4|34
1648653600000|2022-03-30 15:20:00|10702.9|10698.9|10698.9|10694.9|10702.9|10698.9|10695.9|10691.9|61
1648653610000|2022-03-30 15:20:10|10698.4|10694.4|10694.6|10690.6|10698.8|10694.8|10691.8|10687.8|121
1648653620000|2022-03-30 15:20:20|10694.9|10690.9|10695.9|10691.9|10696.9|10692.9|10692.9|10688.9|54
1648653630000|2022-03-30 15:20:30|10696.9|10692.9|10699.9|10695.9|10701.4|10697.4|10695.4|10691.4|73
1648653640000|2022-03-30 15:20:40|10701.6|10697.6|10695.9|10691.9|10702.9|10698.9|10695.9|10691.9|47
1648653650000|2022-03-30 15:20:50|10696.1|10692.1|10691.9|10687.9|10696.9|10692.9|10691.9|10687.9|38
1648653660000|2022-03-30 15:21:00|10692.3|10688.3|10687.3|10683.3|10693.9|10689.9|10687.3|10683.3|154
1648653670000|2022-03-30 15:21:10|10687.4|10683.4|10689.8|10685.8|10699.3|10695.3|10686.3|10682.3|215
1648653680000|2022-03-30 15:21:20|10690.1|10686.1|10694.3|10690.3|10695.6|10691.6|10690.1|10686.1|67
1648653690000|2022-03-30 15:21:30|10693.8|10689.8|10690.3|10686.3|10696.8|10692.8|10688.3|10684.3|54
1648653700000|2022-03-30 15:21:40|10690.8|10686.8|10701.9|10697.9|10702.8|10698.8|10690.8|10686.8|58
1648653710000|2022-03-30 15:21:50|10702.3|10698.3|10702.9|10698.9|10705.6|10701.6|10698.9|10694.9|73
1648653720000|2022-03-30 15:22:00|10702.3|10698.3|10702.9|10698.9|10703.9|10699.9|10700.9|10696.9|45
1648653730000|2022-03-30 15:22:10|10703.1|10699.1|10718.6|10714.6|10721.3|10717.3|10702.9|10698.9|199
1648653740000|2022-03-30 15:22:20|10720.6|10716.6|10715.8|10711.8|10722.4|10718.4|10715.3|10711.3|93
1648653750000|2022-03-30 15:22:30|10714.8|10710.8|10707.4|10703.4|10714.8|10710.8|10707.4|10703.4|109
1648653760000|2022-03-30 15:22:40|10706.9|10702.9|10703.3|10699.3|10711.9|10707.9|10702.9|10698.9|41
1648653770000|2022-03-30 15:22:50|10704.3|10700.3|10704.1|10700.1|10705.1|10701.1|10701.8|10697.8|29
1648653780000|2022-03-30 15:23:00|10705.1|10701.1|10701.3|10697.3|10706.1|10702.1|10697.9|10693.9|78
1648653790000|2022-03-30 15:23:10|10699.9|10695.9|10699.3|10695.3|10702.3|10698.3|10697.3|10693.3|43
1648653800000|2022-03-30 15:23:20|10700.4|10696.4|10704.4|10700.4|10706.9|10702.9|10698.8|10694.8|63
1648653810000|2022-03-30 15:23:30|10703.9|10699.9|10708.9|10704.9|10711.9|10707.9|10703.9|10699.9|44
1648653820000|2022-03-30 15:23:40|10709.6|10705.6|10700.6|10696.6|10709.9|10705.9|10697.1|10693.1|90
1648653830000|2022-03-30 15:23:50|10699.1|10695.1|10685.3|10681.3|10701.4|10697.4|10685.3|10681.3|137
1648653840000|2022-03-30 15:24:00|10684.9|10680.9|10645.6|10641.6|10685.3|10681.3|10635.8|10631.8|1066
1648653850000|2022-03-30 15:24:10|10646.8|10642.8|10653.3|10649.3|10657.3|10653.3|10643.6|10639.6|245
1648653860000|2022-03-30 15:24:20|10653.6|10649.6|10649.3|10645.3|10653.6|10649.6|10645.6|10641.6|152
1648653870000|2022-03-30 15:24:30|10648.3|10644.3|10659.8|10655.8|10659.9|10655.9|10647.9|10643.9|133
1648653880000|2022-03-30 15:24:40|10659.4|10655.4|10659.6|10655.6|10666.8|10662.8|10657.4|10653.4|149
1648653890000|2022-03-30 15:24:50|10660.6|10656.6|10664.3|10660.3|10667.3|10663.3|10659.1|10655.1|111
1648653900000|2022-03-30 15:25:00|10662.9|10658.9|10650.6|10646.6|10662.9|10658.9|10650.3|10646.3|197
1648653910000|2022-03-30 15:25:10|10650.3|10646.3|10640.2|10636.2|10652.8|10648.8|10639.6|10635.6|155
1648653920000|2022-03-30 15:25:20|10640.6|10636.6|10653.9|10649.9|10657.9|10653.9|10640.1|10636.1|274
1648653930000|2022-03-30 15:25:30|10653.6|10649.6|10658.1|10654.1|10660.1|10656.1|10652.9|10648.9|76
1648653940000|2022-03-30 15:25:40|10657.7|10653.7|10651.9|10647.9|10658.1|10654.1|10648.9|10644.9|102
1648653950000|2022-03-30 15:25:50|10652.4|10648.4|10649.9|10645.9|10653.9|10649.9|10649.9|10645.9|53
1648653960000|2022-03-30 15:26:00|10649.2|10645.2|10660.9|10656.9|10661.9|10657.9|10648.9|10644.9|77
1648653970000|2022-03-30 15:26:10|10660.2|10656.2|10658.9|10654.9|10660.9|10656.9|10653.9|10649.9|72
1648653980000|2022-03-30 15:26:20|10659.2|10655.2|10655.4|10651.4|10660.4|10656.4|10650.9|10646.9|101
1648653990000|2022-03-30 15:26:30|10654.9|10650.9|10667.2|10663.2|10667.4|10663.4|10653.9|10649.9|264
1648654000000|2022-03-30 15:26:40|10666.6|10662.6|10662.9|10658.9|10669.7|10665.7|10662.7|10658.7|140
1648654010000|2022-03-30 15:26:50|10662.7|10658.7|10665.2|10661.2|10666.2|10662.2|10662.4|10658.4|69
1648654020000|2022-03-30 15:27:00|10666.6|10662.6|10672.2|10668.2|10672.2|10668.2|10664.9|10660.9|179
1648654030000|2022-03-30 15:27:10|10672.7|10668.7|10667.2|10663.2|10673.7|10669.7|10664.7|10660.7|76
1648654040000|2022-03-30 15:27:20|10667.7|10663.7|10679.9|10675.9|10680.7|10676.7|10667.7|10663.7|200
1648654050000|2022-03-30 15:27:30|10679.7|10675.7|10677.6|10673.6|10682.1|10678.1|10677.2|10673.2|182
1648654060000|2022-03-30 15:27:40|10676.9|10672.9|10682.9|10678.9|10687.6|10683.6|10672.2|10668.2|350
1648654070000|2022-03-30 15:27:50|10681.9|10677.9|10675.2|10671.2|10684.9|10680.9|10673.9|10669.9|79
1648654080000|2022-03-30 15:28:00|10675.4|10671.4|10677.9|10673.9|10679.4|10675.4|10674.9|10670.9|51
1648654090000|2022-03-30 15:28:10|10678.4|10674.4|10691.9|10687.9|10693.7|10689.7|10676.4|10672.4|171
1648654100000|2022-03-30 15:28:20|10690.4|10686.4|10686.6|10682.6|10693.1|10689.1|10683.2|10679.2|319
1648654110000|2022-03-30 15:28:30|10687.1|10683.1|10688.6|10684.6|10690.4|10686.4|10682.6|10678.6|98
1648654120000|2022-03-30 15:28:40|10688.2|10684.2|10694.6|10690.6|10694.6|10690.6|10683.6|10679.6|111
1648654130000|2022-03-30 15:28:50|10693.9|10689.9|10693.7|10689.7|10700.6|10696.6|10689.2|10685.2|151
1648654140000|2022-03-30 15:29:00|10692.6|10688.6|10701.7|10697.7|10702.7|10698.7|10689.7|10685.7|170
1648654150000|2022-03-30 15:29:10|10700.9|10696.9|10695.9|10691.9|10707.7|10703.7|10695.9|10691.9|183
1648654160000|2022-03-30 15:29:20|10695.2|10691.2|10690.9|10686.9|10698.1|10694.1|10688.9|10684.9|154
1648654170000|2022-03-30 15:29:30|10690.2|10686.2|10680.9|10676.9|10693.4|10689.4|10680.2|10676.2|127
1648654180000|2022-03-30 15:29:40|10679.9|10675.9|10689.9|10685.9|10689.9|10685.9|10675.6|10671.6|146
1648654190000|2022-03-30 15:29:50|10687.9|10683.9|10692.9|10688.9|10694.9|10690.9|10687.1|10683.1|109
1648654200000|2022-03-30 15:30:00|10693.9|10689.9|10688.9|10684.9|10695.4|10691.4|10682.9|10678.9|92
1648654210000|2022-03-30 15:30:10|10688.4|10684.4|10687.9|10683.9|10690.4|10686.4|10681.9|10677.9|94
1648654220000|2022-03-30 15:30:20|10687.6|10683.6|10686.4|10682.4|10692.9|10688.9|10686.4|10682.4|76
1648654230000|2022-03-30 15:30:30|10687.1|10683.1|10693.6|10689.6|10694.1|10690.1|10686.9|10682.9|167
1648654240000|2022-03-30 15:30:40|10693.2|10689.2|10694.9|10690.9|10698.1|10694.1|10693.1|10689.1|56
1648654250000|2022-03-30 15:30:50|10694.4|10690.4|10696.6|10692.6|10697.6|10693.6|10693.1|10689.1|82
1648654260000|2022-03-30 15:31:00|10695.7|10691.7|10695.6|10691.6|10697.6|10693.6|10688.4|10684.4|217
1648654270000|2022-03-30 15:31:10|10695.9|10691.9|10696.7|10692.7|10701.9|10697.9|10693.6|10689.6|73
1648654280000|2022-03-30 15:31:20|10696.1|10692.1|10696.6|10692.6|10699.6|10695.6|10696.1|10692.1|21
1648654290000|2022-03-30 15:31:30|10697.9|10693.9|10696.7|10692.7|10698.7|10694.7|10693.6|10689.6|48
1648654300000|2022-03-30 15:31:40|10696.5|10692.5|10694.9|10690.9|10696.9|10692.9|10692.5|10688.5|44
1648654310000|2022-03-30 15:31:50|10694.5|10690.5|10695|10691|10698|10694|10693.7|10689.7|76
1648654320000|2022-03-30 15:32:00|10694.7|10690.7|10694.5|10690.5|10697.2|10693.2|10691.7|10687.7|67
1648654330000|2022-03-30 15:32:10|10693.9|10689.9|10688.9|10684.9|10693.9|10689.9|10685|10681|169
1648654340000|2022-03-30 15:32:20|10690.9|10686.9|10687.2|10683.2|10690.9|10686.9|10686.2|10682.2|50
1648654350000|2022-03-30 15:32:30|10686.5|10682.5|10688.7|10684.7|10691.2|10687.2|10684.2|10680.2|72
1648654360000|2022-03-30 15:32:40|10688.2|10684.2|10688.2|10684.2|10689.2|10685.2|10685.7|10681.7|26
1648654370000|2022-03-30 15:32:50|10687.9|10683.9|10696.2|10692.2|10698.7|10694.7|10687.9|10683.9|153
1648654380000|2022-03-30 15:33:00|10696.5|10692.5|10701.2|10697.2|10701.4|10697.4|10694.4|10690.4|68
1648654390000|2022-03-30 15:33:10|10701.5|10697.5|10697.2|10693.2|10702.4|10698.4|10696.4|10692.4|64
1648654400000|2022-03-30 15:33:20|10696.5|10692.5|10696.9|10692.9|10697.7|10693.7|10694.9|10690.9|25
1648654410000|2022-03-30 15:33:30|10697.2|10693.2|10697.2|10693.2|10699.4|10695.4|10696.2|10692.2|20
1648654420000|2022-03-30 15:33:40|10698.2|10694.2|10694.4|10690.4|10699.2|10695.2|10694.2|10690.2|18
1648654430000|2022-03-30 15:33:50|10693.2|10689.2|10694.5|10690.5|10696.5|10692.5|10690.7|10686.7|54
1648654440000|2022-03-30 15:34:00|10692.5|10688.5|10687.7|10683.7|10693.5|10689.5|10687.7|10683.7|49
1648654450000|2022-03-30 15:34:10|10686.7|10682.7|10691.7|10687.7|10692.5|10688.5|10684.7|10680.7|96
1648654460000|2022-03-30 15:34:20|10691.4|10687.4|10687.5|10683.5|10692|10688|10687|10683|30
1648654470000|2022-03-30 15:34:30|10688.2|10684.2|10699.4|10695.4|10699.7|10695.7|10688|10684|78
1648654480000|2022-03-30 15:34:40|10699.5|10695.5|10702|10698|10702.5|10698.5|10698.4|10694.4|61
1648654490000|2022-03-30 15:34:50|10702.2|10698.2|10697.7|10693.7|10703.9|10699.9|10697.7|10693.7|105
1648654500000|2022-03-30 15:35:00|10698|10694|10695.5|10691.5|10699.9|10695.9|10695|10691|42
1648654510000|2022-03-30 15:35:10|10695.2|10691.2|10693.7|10689.7|10697.9|10693.9|10690.7|10686.7|55
1648654520000|2022-03-30 15:35:20|10694.5|10690.5|10690.7|10686.7|10694.5|10690.5|10690|10686|25
1648654530000|2022-03-30 15:35:30|10689.9|10685.9|10699.5|10695.5|10701.7|10697.7|10688.4|10684.4|127
1648654540000|2022-03-30 15:35:40|10699|10695|10699.2|10695.2|10699.9|10695.9|10694|10690|65
1648654550000|2022-03-30 15:35:50|10699|10695|10696.9|10692.9|10699|10695|10690.9|10686.9|46
1648654560000|2022-03-30 15:36:00|10696.7|10692.7|10687.2|10683.2|10697.9|10693.9|10685.4|10681.4|48
1648654570000|2022-03-30 15:36:10|10685.9|10681.9|10687.5|10683.5|10687.9|10683.9|10682.9|10678.9|144
1648654580000|2022-03-30 15:36:20|10687.2|10683.2|10688.4|10684.4|10689.2|10685.2|10685.4|10681.4|208
1648654590000|2022-03-30 15:36:30|10687.7|10683.7|10687.2|10683.2|10690.4|10686.4|10685|10681|80
1648654600000|2022-03-30 15:36:40|10687.9|10683.9|10688.2|10684.2|10689.2|10685.2|10687.2|10683.2|7
1648654610000|2022-03-30 15:36:50|10687.2|10683.2|10686|10682|10687.2|10683.2|10683.7|10679.7|57
1648654620000|2022-03-30 15:37:00|10686.4|10682.4|10684.5|10680.5|10686.7|10682.7|10683.9|10679.9|16
1648654630000|2022-03-30 15:37:10|10685.5|10681.5|10685.5|10681.5|10689.2|10685.2|10685.5|10681.5|37
1648654640000|2022-03-30 15:37:20|10686|10682|10689.7|10685.7|10691.5|10687.5|10685.5|10681.5|21
1648654650000|2022-03-30 15:37:30|10689.5|10685.5|10686.5|10682.5|10689.5|10685.5|10683.5|10679.5|39
1648654660000|2022-03-30 15:37:40|10686.2|10682.2|10683.7|10679.7|10686.2|10682.2|10682.7|10678.7|72
1648654670000|2022-03-30 15:37:50|10683|10679|10686.7|10682.7|10688.5|10684.5|10683|10679|38
1648654680000|2022-03-30 15:38:00|10686|10682|10686|10682|10688.5|10684.5|10684.5|10680.5|93
1648654690000|2022-03-30 15:38:10|10684.7|10680.7|10675.5|10671.5|10686.5|10682.5|10673.5|10669.5|110
1648654700000|2022-03-30 15:38:20|10674.7|10670.7|10671|10667|10675.5|10671.5|10670|10666|93
1648654710000|2022-03-30 15:38:30|10670.5|10666.5|10676.5|10672.5|10678|10674|10668.5|10664.5|130
1648654720000|2022-03-30 15:38:40|10676|10672|10678.5|10674.5|10679.5|10675.5|10674.7|10670.7|38
1648654730000|2022-03-30 15:38:50|10678|10674|10684.5|10680.5|10684.5|10680.5|10677|10673|27
1648654740000|2022-03-30 15:39:00|10686.2|10682.2|10689.2|10685.2|10697.2|10693.2|10685|10681|162
1648654750000|2022-03-30 15:39:10|10689.5|10685.5|10692.8|10688.8|10694.8|10690.8|10687.5|10683.5|39
1648654760000|2022-03-30 15:39:20|10691.8|10687.8|10694|10690|10695.8|10691.8|10691.3|10687.3|51
1648654770000|2022-03-30 15:39:30|10693.8|10689.8|10694.5|10690.5|10695.8|10691.8|10693.7|10689.7|32
1648654780000|2022-03-30 15:39:40|10693.7|10689.7|10694|10690|10696.7|10692.7|10693.7|10689.7|109
1648654790000|2022-03-30 15:39:50|10693.8|10689.8|10699.7|10695.7|10701.5|10697.5|10693|10689|83
1648654800000|2022-03-30 15:40:00|10698.3|10694.3|10697.7|10693.7|10698.7|10694.7|10693|10689|41
1648654810000|2022-03-30 15:40:10|10697.2|10693.2|10711.3|10707.3|10711.5|10707.5|10696.8|10692.8|194
1648654820000|2022-03-30 15:40:20|10711.5|10707.5|10714.8|10710.8|10714.8|10710.8|10707.2|10703.2|158
1648654830000|2022-03-30 15:40:30|10715.2|10711.2|10714.8|10710.8|10717|10713|10713.5|10709.5|98
1648654840000|2022-03-30 15:40:40|10714.5|10710.5|10711|10707|10715.3|10711.3|10711|10707|69
1648654850000|2022-03-30 15:40:50|10711.3|10707.3|10712.8|10708.8|10713.3|10709.3|10710.2|10706.2|27
1648654860000|2022-03-30 15:41:00|10712.2|10708.2|10706.3|10702.3|10712.8|10708.8|10706.2|10702.2|44
1648654870000|2022-03-30 15:41:10|10704.8|10700.8|10701.8|10697.8|10706.3|10702.3|10701.5|10697.5|33
1648654880000|2022-03-30 15:41:20|10702.8|10698.8|10698.7|10694.7|10702.8|10698.8|10697.2|10693.2|38
1648654890000|2022-03-30 15:41:30|10699.7|10695.7|10702|10698|10703.3|10699.3|10699.7|10695.7|28
1648654900000|2022-03-30 15:41:40|10701.8|10697.8|10697.8|10693.8|10701.8|10697.8|10697.5|10693.5|38
1648654910000|2022-03-30 15:41:50|10697.2|10693.2|10698.5|10694.5|10700.2|10696.2|10696.5|10692.5|63
1648654920000|2022-03-30 15:42:00|10698.8|10694.8|10701.5|10697.5|10702|10698|10698.8|10694.8|25
1648654930000|2022-03-30 15:42:10|10702.2|10698.2|10706.5|10702.5|10711.3|10707.3|10702.2|10698.2|57
1648654940000|2022-03-30 15:42:20|10707.5|10703.5|10704.3|10700.3|10707.5|10703.5|10703.5|10699.5|57
1648654950000|2022-03-30 15:42:30|10703.8|10699.8|10708|10704|10708.3|10704.3|10703.8|10699.8|27
1648654960000|2022-03-30 15:42:40|10707.7|10703.7|10710.5|10706.5|10710.5|10706.5|10706.3|10702.3|19
1648654970000|2022-03-30 15:42:50|10709.8|10705.8|10714.2|10710.2|10715.3|10711.3|10708.7|10704.7|52
1648654980000|2022-03-30 15:43:00|10714.7|10710.7|10711.2|10707.2|10716.2|10712.2|10711.2|10707.2|46
1648654990000|2022-03-30 15:43:10|10711.8|10707.8|10711.7|10707.7|10715.3|10711.3|10711.2|10707.2|26
1648655000000|2022-03-30 15:43:20|10711.2|10707.2|10713.2|10709.2|10714.2|10710.2|10709.2|10705.2|17
1648655010000|2022-03-30 15:43:30|10712.5|10708.5|10709.7|10705.7|10712.5|10708.5|10708.2|10704.2|22
1648655020000|2022-03-30 15:43:40|10709.2|10705.2|10703.7|10699.7|10709.5|10705.5|10703.2|10699.2|39
1648655030000|2022-03-30 15:43:50|10703.3|10699.3|10705.5|10701.5|10706.2|10702.2|10703.2|10699.2|18
1648655040000|2022-03-30 15:44:00|10705.7|10701.7|10710.1|10706.1|10710.5|10706.5|10705.2|10701.2|36
1648655050000|2022-03-30 15:44:10|10709.8|10705.8|10715.1|10711.1|10715.8|10711.8|10709.1|10705.1|41
1648655060000|2022-03-30 15:44:20|10714.8|10710.8|10712.6|10708.6|10715.1|10711.1|10711.5|10707.5|27
1648655070000|2022-03-30 15:44:30|10712.3|10708.3|10705.1|10701.1|10713.5|10709.5|10705.1|10701.1|31
1648655080000|2022-03-30 15:44:40|10706.6|10702.6|10707.1|10703.1|10707.1|10703.1|10705|10701|16
1648655090000|2022-03-30 15:44:50|10705.6|10701.6|10707.1|10703.1|10709.1|10705.1|10702.6|10698.6|76
1648655100000|2022-03-30 15:45:00|10707|10703|10706.1|10702.1|10711.1|10707.1|10705.6|10701.6|77
1648655110000|2022-03-30 15:45:10|10707.8|10703.8|10718.1|10714.1|10720|10716|10706.3|10702.3|93
1648655120000|2022-03-30 15:45:20|10718.5|10714.5|10712.8|10708.8|10718.5|10714.5|10711|10707|87
1648655130000|2022-03-30 15:45:30|10713.1|10709.1|10718.1|10714.1|10719.6|10715.6|10713.1|10709.1|39
1648655140000|2022-03-30 15:45:40|10717.6|10713.6|10715.1|10711.1|10720|10716|10715.1|10711.1|24
1648655150000|2022-03-30 15:45:50|10714.1|10710.1|10714.3|10710.3|10717|10713|10713.8|10709.8|40
1648655160000|2022-03-30 15:46:00|10715.1|10711.1|10714.1|10710.1|10716.1|10712.1|10712.5|10708.5|61
1648655170000|2022-03-30 15:46:10|10713.8|10709.8|10714.5|10710.5|10717.1|10713.1|10713.1|10709.1|16
1648655180000|2022-03-30 15:46:20|10716.1|10712.1|10717.1|10713.1|10717.1|10713.1|10715.1|10711.1|12
1648655190000|2022-03-30 15:46:30|10716.6|10712.6|10713.8|10709.8|10717.6|10713.6|10713.5|10709.5|20
1648655200000|2022-03-30 15:46:40|10713.5|10709.5|10713.5|10709.5|10714.3|10710.3|10712.5|10708.5|9
1648655210000|2022-03-30 15:46:50|10714.3|10710.3|10713.1|10709.1|10715.1|10711.1|10713.1|10709.1|23
1648655220000|2022-03-30 15:47:00|10711.3|10707.3|10703.5|10699.5|10711.8|10707.8|10702.8|10698.8|99
1648655230000|2022-03-30 15:47:10|10704.5|10700.5|10696.5|10692.5|10705.5|10701.5|10696|10692|67
1648655240000|2022-03-30 15:47:20|10697.1|10693.1|10694|10690|10697.3|10693.3|10690.8|10686.8|81
1648655250000|2022-03-30 15:47:30|10695|10691|10693.6|10689.6|10696|10692|10692.5|10688.5|39
1648655260000|2022-03-30 15:47:40|10694|10690|10691.6|10687.6|10694|10690|10690.1|10686.1|33
1648655270000|2022-03-30 15:47:50|10692|10688|10692.5|10688.5|10694|10690|10690.3|10686.3|38
1648655280000|2022-03-30 15:48:00|10692|10688|10690.5|10686.5|10692|10688|10690|10686|10
1648655290000|2022-03-30 15:48:10|10691.5|10687.5|10691.5|10687.5|10692|10688|10689.5|10685.5|37
1648655300000|2022-03-30 15:48:20|10690.6|10686.6|10691.5|10687.5|10693.5|10689.5|10690.5|10686.5|28
1648655310000|2022-03-30 15:48:30|10692|10688|10703.1|10699.1|10703.1|10699.1|10690|10686|105
1648655320000|2022-03-30 15:48:40|10703.8|10699.8|10696.5|10692.5|10706.1|10702.1|10696.5|10692.5|54
1648655330000|2022-03-30 15:48:50|10697|10693|10700.5|10696.5|10702.6|10698.6|10694.1|10690.1|59
1648655340000|2022-03-30 15:49:00|10700|10696|10700.1|10696.1|10703.5|10699.5|10700|10696|25
1648655350000|2022-03-30 15:49:10|10700.8|10696.8|10708|10704|10708|10704|10699.6|10695.6|41
1648655360000|2022-03-30 15:49:20|10706.8|10702.8|10707.1|10703.1|10708.1|10704.1|10704.3|10700.3|24
1648655370000|2022-03-30 15:49:30|10705.6|10701.6|10706.1|10702.1|10706.1|10702.1|10704.5|10700.5|7
1648655380000|2022-03-30 15:49:40|10705.8|10701.8|10705.6|10701.6|10706.1|10702.1|10704.6|10700.6|10
1648655390000|2022-03-30 15:49:50|10705.3|10701.3|10708|10704|10708.1|10704.1|10705.1|10701.1|21
1648655400000|2022-03-30 15:50:00|10706.5|10702.5|10710.8|10706.8|10710.8|10706.8|10706|10702|35
1648655410000|2022-03-30 15:50:10|10711.4|10707.4|10720.8|10716.8|10720.8|10716.8|10711.4|10707.4|80
1648655420000|2022-03-30 15:50:20|10721.1|10717.1|10727.9|10723.9|10728.9|10724.9|10720.8|10716.8|192
1648655430000|2022-03-30 15:50:30|10727.6|10723.6|10727.1|10723.1|10727.8|10723.8|10724.4|10720.4|51
1648655440000|2022-03-30 15:50:40|10726.9|10722.9|10724.9|10720.9|10726.9|10722.9|10723.1|10719.1|37
1648655450000|2022-03-30 15:50:50|10725.4|10721.4|10725.4|10721.4|10726.3|10722.3|10723.4|10719.4|22
1648655460000|2022-03-30 15:51:00|10725.1|10721.1|10724.1|10720.1|10727.1|10723.1|10722.4|10718.4|63
1648655470000|2022-03-30 15:51:10|10723.4|10719.4|10723.4|10719.4|10724.6|10720.6|10722.3|10718.3|16
1648655480000|2022-03-30 15:51:20|10723.6|10719.6|10723.6|10719.6|10726.1|10722.1|10723.1|10719.1|31
1648655490000|2022-03-30 15:51:30|10722.9|10718.9|10726.1|10722.1|10728.6|10724.6|10722.9|10718.9|38
1648655500000|2022-03-30 15:51:40|10727.1|10723.1|10735.8|10731.8|10737.4|10733.4|10727.1|10723.1|89
1648655510000|2022-03-30 15:51:50|10736.1|10732.1|10735.1|10731.1|10736.1|10732.1|10731.8|10727.8|20
1648655520000|2022-03-30 15:52:00|10734.8|10730.8|10735.1|10731.1|10735.1|10731.1|10731.1|10727.1|73
1648655530000|2022-03-30 15:52:10|10734.1|10730.1|10736.1|10732.1|10737.1|10733.1|10733.4|10729.4|57
1648655540000|2022-03-30 15:52:20|10737.1|10733.1|10734.1|10730.1|10737.1|10733.1|10732.6|10728.6|65
1648655550000|2022-03-30 15:52:30|10733.1|10729.1|10734.1|10730.1|10734.8|10730.8|10729.3|10725.3|60
1648655560000|2022-03-30 15:52:40|10734.4|10730.4|10733.1|10729.1|10735.6|10731.6|10732.6|10728.6|29
1648655570000|2022-03-30 15:52:50|10734.1|10730.1|10734.1|10730.1|10735.6|10731.6|10733.1|10729.1|20
1648655580000|2022-03-30 15:53:00|10733.9|10729.9|10733.1|10729.1|10736.4|10732.4|10732.1|10728.1|19
1648655590000|2022-03-30 15:53:10|10732.1|10728.1|10732.4|10728.4|10737.3|10733.3|10731.9|10727.9|49
1648655600000|2022-03-30 15:53:20|10732.3|10728.3|10728.3|10724.3|10732.3|10728.3|10724.8|10720.8|54
1648655610000|2022-03-30 15:53:30|10727.6|10723.6|10723.1|10719.1|10729.3|10725.3|10722.1|10718.1|35
1648655620000|2022-03-30 15:53:40|10722.1|10718.1|10720.9|10716.9|10722.6|10718.6|10719.1|10715.1|33
1648655630000|2022-03-30 15:53:50|10721.3|10717.3|10717.1|10713.1|10721.9|10717.9|10717.1|10713.1|37
1648655640000|2022-03-30 15:54:00|10717.4|10713.4|10718.1|10714.1|10718.6|10714.6|10714.8|10710.8|50
1648655650000|2022-03-30 15:54:10|10716.1|10712.1|10717.9|10713.9|10717.9|10713.9|10715.1|10711.1|20
1648655660000|2022-03-30 15:54:20|10719.1|10715.1|10718.4|10714.4|10721.3|10717.3|10718.1|10714.1|67
1648655670000|2022-03-30 15:54:30|10718.6|10714.6|10719.9|10715.9|10719.9|10715.9|10718.1|10714.1|18
1648655680000|2022-03-30 15:54:40|10721.1|10717.1|10723.8|10719.8|10726.8|10722.8|10720.9|10716.9|28
1648655690000|2022-03-30 15:54:50|10722.3|10718.3|10724.6|10720.6|10726.8|10722.8|10721.8|10717.8|52
1648655700000|2022-03-30 15:55:00|10724.9|10720.9|10728.8|10724.8|10729.3|10725.3|10723.6|10719.6|86
1648655710000|2022-03-30 15:55:10|10729.6|10725.6|10736.4|10732.4|10736.9|10732.9|10729.6|10725.6|62
1648655720000|2022-03-30 15:55:20|10736.6|10732.6|10738.4|10734.4|10740.3|10736.3|10736.4|10732.4|27
1648655730000|2022-03-30 15:55:30|10738.1|10734.1|10735.4|10731.4|10738.8|10734.8|10734.9|10730.9|182
1648655740000|2022-03-30 15:55:40|10735.1|10731.1|10735.1|10731.1|10735.1|10731.1|10730.4|10726.4|146
1648655750000|2022-03-30 15:55:50|10734.1|10730.1|10734.1|10730.1|10734.9|10730.9|10732.9|10728.9|10
1648655760000|2022-03-30 15:56:00|10733.6|10729.6|10735.9|10731.9|10735.9|10731.9|10733.1|10729.1|27
1648655770000|2022-03-30 15:56:10|10735.3|10731.3|10733.6|10729.6|10735.9|10731.9|10732.6|10728.6|25
1648655780000|2022-03-30 15:56:20|10733.1|10729.1|10732.1|10728.1|10733.2|10729.2|10730.2|10726.2|45
1648655790000|2022-03-30 15:56:30|10733.7|10729.7|10735.6|10731.6|10735.9|10731.9|10733.1|10729.1|32
1648655800000|2022-03-30 15:56:40|10735.2|10731.2|10735.1|10731.1|10735.2|10731.2|10730.6|10726.6|28
1648655810000|2022-03-30 15:56:50|10734.6|10730.6|10732.1|10728.1|10735.1|10731.1|10731.6|10727.6|18
1648655820000|2022-03-30 15:57:00|10732.6|10728.6|10729.1|10725.1|10734.1|10730.1|10728.6|10724.6|50
1648655830000|2022-03-30 15:57:10|10728.4|10724.4|10724.1|10720.1|10728.4|10724.4|10723.6|10719.6|62
1648655840000|2022-03-30 15:57:20|10723.1|10719.1|10723.1|10719.1|10725.4|10721.4|10719.4|10715.4|80
1648655850000|2022-03-30 15:57:30|10722.6|10718.6|10714.1|10710.1|10723.1|10719.1|10714.1|10710.1|60
1648655860000|2022-03-30 15:57:40|10714.4|10710.4|10719.1|10715.1|10719.6|10715.6|10714.4|10710.4|19
1648655870000|2022-03-30 15:57:50|10718.7|10714.7|10720.1|10716.1|10723.1|10719.1|10718.1|10714.1|35
1648655880000|2022-03-30 15:58:00|10721.4|10717.4|10725.1|10721.1|10725.1|10721.1|10720.1|10716.1|41
1648655890000|2022-03-30 15:58:10|10724.7|10720.7|10724.1|10720.1|10726.1|10722.1|10723.6|10719.6|12
1648655900000|2022-03-30 15:58:20|10722.1|10718.1|10725.6|10721.6|10725.6|10721.6|10722.1|10718.1|16
1648655910000|2022-03-30 15:58:30|10724.6|10720.6|10723.1|10719.1|10725.1|10721.1|10718.7|10714.7|47
1648655920000|2022-03-30 15:58:40|10722.7|10718.7|10720.2|10716.2|10722.7|10718.7|10720.2|10716.2|7
1648655930000|2022-03-30 15:58:50|10719.9|10715.9|10731.6|10727.6|10732.2|10728.2|10719.2|10715.2|44
1648655940000|2022-03-30 15:59:00|10731.2|10727.2|10734.2|10730.2|10734.7|10730.7|10730.4|10726.4|29
1648655950000|2022-03-30 15:59:10|10733.2|10729.2|10729.1|10725.1|10735.7|10731.7|10728.1|10724.1|96
1648655960000|2022-03-30 15:59:20|10729.4|10725.4|10734.6|10730.6|10734.6|10730.6|10728.6|10724.6|26
1648655970000|2022-03-30 15:59:30|10734.1|10730.1|10730.1|10726.1|10734.2|10730.2|10730.1|10726.1|33
1648655980000|2022-03-30 15:59:40|10730.6|10726.6|10726.6|10722.6|10731.4|10727.4|10725.1|10721.1|23
1648655990000|2022-03-30 15:59:50|10726.2|10722.2|10727.4|10723.4|10727.4|10723.4|10726.1|10722.1|11
1648656000000|2022-03-30 16:00:00|10726.9|10722.9|10726.7|10722.7|10732.1|10728.1|10725.1|10721.1|45
1648656010000|2022-03-30 16:00:10|10727.1|10723.1|10726.4|10722.4|10728.9|10724.9|10723.1|10719.1|25
1648656020000|2022-03-30 16:00:20|10727.4|10723.4|10728.6|10724.6|10732.6|10728.6|10726.4|10722.4|50
1648656030000|2022-03-30 16:00:30|10729.1|10725.1|10732.7|10728.7|10734.7|10730.7|10729.1|10725.1|16
1648656040000|2022-03-30 16:00:40|10732.2|10728.2|10732.1|10728.1|10733.1|10729.1|10727.6|10723.6|24
1648656050000|2022-03-30 16:00:50|10731.7|10727.7|10726.1|10722.1|10732.6|10728.6|10724.1|10720.1|31
1648656060000|2022-03-30 16:01:00|10726.4|10722.4|10727.1|10723.1|10729.1|10725.1|10722.1|10718.1|49
1648656070000|2022-03-30 16:01:10|10726.2|10722.2|10724.1|10720.1|10727.6|10723.6|10721.9|10717.9|32
1648656080000|2022-03-30 16:01:20|10724.2|10720.2|10721.1|10717.1|10727.1|10723.1|10719.6|10715.6|58
1648656090000|2022-03-30 16:01:30|10721.6|10717.6|10726.2|10722.2|10727.7|10723.7|10721.6|10717.6|27
1648656100000|2022-03-30 16:01:40|10725.6|10721.6|10723.1|10719.1|10725.6|10721.6|10722.1|10718.1|16
1648656110000|2022-03-30 16:01:50|10721.7|10717.7|10721.2|10717.2|10723.1|10719.1|10719.1|10715.1|34
1648656120000|2022-03-30 16:02:00|10722.2|10718.2|10719.4|10715.4|10724.6|10720.6|10717.9|10713.9|79
1648656130000|2022-03-30 16:02:10|10719.1|10715.1|10713.9|10709.9|10719.4|10715.4|10713.4|10709.4|105
1648656140000|2022-03-30 16:02:20|10713.6|10709.6|10710.4|10706.4|10716.9|10712.9|10708.5|10704.5|76
1648656150000|2022-03-30 16:02:30|10710.2|10706.2|10710.7|10706.7|10710.7|10706.7|10708.4|10704.4|43
1648656160000|2022-03-30 16:02:40|10711.7|10707.7|10696.5|10692.5|10711.7|10707.7|10696|10692|148
1648656170000|2022-03-30 16:02:50|10696|10692|10697|10693|10697.9|10693.9|10693.2|10689.2|96
1648656180000|2022-03-30 16:03:00|10696.4|10692.4|10698|10694|10701|10697|10696|10692|50
1648656190000|2022-03-30 16:03:10|10698.7|10694.7|10698|10694|10702|10698|10698|10694|62
1648656200000|2022-03-30 16:03:20|10697.7|10693.7|10703.9|10699.9|10705|10701|10697.2|10693.2|50
1648656210000|2022-03-30 16:03:30|10704.2|10700.2|10700.9|10696.9|10705.7|10701.7|10699.7|10695.7|18
1648656220000|2022-03-30 16:03:40|10700.7|10696.7|10700.7|10696.7|10703.2|10699.2|10698.5|10694.5|25
1648656230000|2022-03-30 16:03:50|10699.7|10695.7|10701.7|10697.7|10702.9|10698.9|10699.4|10695.4|16
1648656240000|2022-03-30 16:04:00|10700.9|10696.9|10714.5|10710.5|10718.4|10714.4|10700.4|10696.4|102
1648656250000|2022-03-30 16:04:10|10715|10711|10709.4|10705.4|10715.4|10711.4|10709.4|10705.4|31
1648656260000|2022-03-30 16:04:20|10712|10708|10711.4|10707.4|10714.4|10710.4|10710|10706|32
1648656270000|2022-03-30 16:04:30|10710.7|10706.7|10706.9|10702.9|10710.7|10706.7|10705.4|10701.4|30
1648656280000|2022-03-30 16:04:40|10707|10703|10709.4|10705.4|10711.4|10707.4|10707|10703|28
1648656290000|2022-03-30 16:04:50|10708.7|10704.7|10710.4|10706.4|10711.4|10707.4|10707.2|10703.2|23
1648656300000|2022-03-30 16:05:00|10709.5|10705.5|10707.7|10703.7|10713.7|10709.7|10707.4|10703.4|31
1648656310000|2022-03-30 16:05:10|10707.4|10703.4|10708.7|10704.7|10710.5|10706.5|10706.9|10702.9|20
1648656320000|2022-03-30 16:05:20|10708.5|10704.5|10705.2|10701.2|10708.5|10704.5|10704.5|10700.5|16
1648656330000|2022-03-30 16:05:30|10705.4|10701.4|10705.4|10701.4|10705.4|10701.4|10702.5|10698.5|14
1648656340000|2022-03-30 16:05:40|10704.9|10700.9|10702.4|10698.4|10705.4|10701.4|10701.9|10697.9|19
1648656350000|2022-03-30 16:05:50|10701.5|10697.5|10705.4|10701.4|10705.7|10701.7|10701.5|10697.5|60
1648656360000|2022-03-30 16:06:00|10704.7|10700.7|10703.7|10699.7|10706.2|10702.2|10699.2|10695.2|60
1648656370000|2022-03-30 16:06:10|10704|10700|10709.7|10705.7|10710.7|10706.7|10703.7|10699.7|55
1648656380000|2022-03-30 16:06:20|10710.4|10706.4|10706.7|10702.7|10710.7|10706.7|10705.7|10701.7|25
1648656390000|2022-03-30 16:06:30|10706.4|10702.4|10707.7|10703.7|10709.9|10705.9|10705.7|10701.7|37
1648656400000|2022-03-30 16:06:40|10706.9|10702.9|10705.5|10701.5|10710.7|10706.7|10705|10701|99
1648656410000|2022-03-30 16:06:50|10704.5|10700.5|10709.7|10705.7|10712.2|10708.2|10703|10699|89
1648656420000|2022-03-30 16:07:00|10710.4|10706.4|10711|10707|10713|10709|10709.5|10705.5|90
1648656430000|2022-03-30 16:07:10|10712.5|10708.5|10720.2|10716.2|10723.7|10719.7|10712.5|10708.5|61
1648656440000|2022-03-30 16:07:20|10719.7|10715.7|10716.9|10712.9|10721|10717|10713.9|10709.9|51
1648656450000|2022-03-30 16:07:30|10716.7|10712.7|10720|10716|10722.2|10718.2|10716.7|10712.7|44
1648656460000|2022-03-30 16:07:40|10719.9|10715.9|10719.2|10715.2|10721.7|10717.7|10715.5|10711.5|46
1648656470000|2022-03-30 16:07:50|10719.4|10715.4|10719|10715|10722.5|10718.5|10718.7|10714.7|33
1648656480000|2022-03-30 16:08:00|10719.7|10715.7|10723.7|10719.7|10724.7|10720.7|10719.4|10715.4|39
1648656490000|2022-03-30 16:08:10|10722.2|10718.2|10718.7|10714.7|10722.2|10718.2|10718.2|10714.2|42
1648656500000|2022-03-30 16:08:20|10719.7|10715.7|10709|10705|10720.5|10716.5|10707.5|10703.5|67
1648656510000|2022-03-30 16:08:30|10708.4|10704.4|10710|10706|10711.5|10707.5|10707.4|10703.4|22
1648656520000|2022-03-30 16:08:40|10710.4|10706.4|10712|10708|10715|10711|10710.4|10706.4|37
1648656530000|2022-03-30 16:08:50|10712.7|10708.7|10712|10708|10714.5|10710.5|10712|10708|15
1648656540000|2022-03-30 16:09:00|10712.5|10708.5|10712|10708|10715.5|10711.5|10711.2|10707.2|37
1648656550000|2022-03-30 16:09:10|10710.3|10706.3|10709|10705|10711.8|10707.8|10708|10704|24
1648656560000|2022-03-30 16:09:20|10708|10704|10711.5|10707.5|10712|10708|10708|10704|15
1648656570000|2022-03-30 16:09:30|10711|10707|10712.8|10708.8|10713.8|10709.8|10711|10707|12
1648656580000|2022-03-30 16:09:40|10713|10709|10715.5|10711.5|10716|10712|10711.5|10707.5|17
1648656590000|2022-03-30 16:09:50|10715.8|10711.8|10716|10712|10716.3|10712.3|10713.8|10709.8|28
1648656600000|2022-03-30 16:10:00|10716.3|10712.3|10710.2|10706.2|10716.5|10712.5|10709.7|10705.7|31
1648656610000|2022-03-30 16:10:10|10711|10707|10712|10708|10714.8|10710.8|10708.7|10704.7|36
1648656620000|2022-03-30 16:10:20|10712.3|10708.3|10711.5|10707.5|10713|10709|10710|10706|10
1648656630000|2022-03-30 16:10:30|10711|10707|10710.5|10706.5|10711|10707|10709|10705|4
1648656640000|2022-03-30 16:10:40|10711|10707|10708|10704|10711.5|10707.5|10706.5|10702.5|19
1648656650000|2022-03-30 16:10:50|10708.5|10704.5|10707.7|10703.7|10709|10705|10701.3|10697.3|151
1648656660000|2022-03-30 16:11:00|10707.2|10703.2|10701.7|10697.7|10708|10704|10701.7|10697.7|92
1648656670000|2022-03-30 16:11:10|10702.3|10698.3|10704.3|10700.3|10704.5|10700.5|10701.7|10697.7|41
1648656680000|2022-03-30 16:11:20|10704.5|10700.5|10708|10704|10708.5|10704.5|10703.5|10699.5|18
1648656690000|2022-03-30 16:11:30|10707.8|10703.8|10706|10702|10708.3|10704.3|10704.5|10700.5|11
1648656700000|2022-03-30 16:11:40|10705.7|10701.7|10706.5|10702.5|10707|10703|10705.5|10701.5|3
1648656710000|2022-03-30 16:11:50|10705.8|10701.8|10706.3|10702.3|10706.7|10702.7|10703.5|10699.5|99
1648656720000|2022-03-30 16:12:00|10706.2|10702.2|10710.7|10706.7|10710.7|10706.7|10705.3|10701.3|46
1648656730000|2022-03-30 16:12:10|10709.5|10705.5|10708.2|10704.2|10710.8|10706.8|10708.2|10704.2|35
1648656740000|2022-03-30 16:12:20|10709.7|10705.7|10714.7|10710.7|10714.7|10710.7|10708.7|10704.7|30
1648656750000|2022-03-30 16:12:30|10713.7|10709.7|10713.7|10709.7|10715.2|10711.2|10711.7|10707.7|25
1648656760000|2022-03-30 16:12:40|10713.3|10709.3|10712.7|10708.7|10714.7|10710.7|10710.8|10706.8|30
1648656770000|2022-03-30 16:12:50|10713.8|10709.8|10714.7|10710.7|10715.7|10711.7|10712.7|10708.7|18
1648656780000|2022-03-30 16:13:00|10716|10712|10717.7|10713.7|10720.7|10716.7|10715.7|10711.7|48
1648656790000|2022-03-30 16:13:10|10718.7|10714.7|10722.2|10718.2|10722.7|10718.7|10718.2|10714.2|42
1648656800000|2022-03-30 16:13:20|10723.2|10719.2|10724.7|10720.7|10725.7|10721.7|10721.7|10717.7|124
1648656810000|2022-03-30 16:13:30|10725.3|10721.3|10721.7|10717.7|10726|10722|10721.2|10717.2|38
1648656820000|2022-03-30 16:13:40|10721|10717|10724.8|10720.8|10724.8|10720.8|10720.7|10716.7|20
1648656830000|2022-03-30 16:13:50|10724.7|10720.7|10725|10721|10725.8|10721.8|10722.3|10718.3|16
1648656840000|2022-03-30 16:14:00|10724.7|10720.7|10725.7|10721.7|10729.7|10725.7|10724.7|10720.7|28
1648656850000|2022-03-30 16:14:10|10726.7|10722.7|10724.7|10720.7|10727.3|10723.3|10724.7|10720.7|22
1648656860000|2022-03-30 16:14:20|10723.7|10719.7|10720|10716|10724.7|10720.7|10720|10716|57
1648656870000|2022-03-30 16:14:30|10720.7|10716.7|10721.7|10717.7|10723|10719|10719.7|10715.7|49
1648656880000|2022-03-30 16:14:40|10721|10717|10722|10718|10722.8|10718.8|10720.7|10716.7|14
1648656890000|2022-03-30 16:14:50|10722.3|10718.3|10723.3|10719.3|10723.3|10719.3|10722|10718|7
1648656900000|2022-03-30 16:15:00|10723.7|10719.7|10727.8|10723.8|10728.2|10724.2|10722.5|10718.5|42
1648656910000|2022-03-30 16:15:10|10727.7|10723.7|10731.8|10727.8|10734|10730|10727.7|10723.7|104
1648656920000|2022-03-30 16:15:20|10731.5|10727.5|10729.8|10725.8|10731.5|10727.5|10729|10725|26
1648656930000|2022-03-30 16:15:30|10729.2|10725.2|10728|10724|10729.5|10725.5|10726.5|10722.5|13
1648656940000|2022-03-30 16:15:40|10727|10723|10726|10722|10728.5|10724.5|10724.3|10720.3|25
1648656950000|2022-03-30 16:15:50|10726.3|10722.3|10725|10721|10726.5|10722.5|10724.1|10720.1|17
1648656960000|2022-03-30 16:16:00|10724|10720|10720.1|10716.1|10726.8|10722.8|10719.8|10715.8|60
1648656970000|2022-03-30 16:16:10|10721.1|10717.1|10726|10722|10726.3|10722.3|10720|10716|45
1648656980000|2022-03-30 16:16:20|10726.6|10722.6|10731.6|10727.6|10731.6|10727.6|10726.1|10722.1|27
1648656990000|2022-03-30 16:16:30|10732|10728|10729.8|10725.8|10732.8|10728.8|10729|10725|30
1648657000000|2022-03-30 16:16:40|10730.3|10726.3|10729|10725|10735|10731|10729|10725|40
1648657010000|2022-03-30 16:16:50|10730|10726|10733|10729|10734|10730|10730|10726|36
1648657020000|2022-03-30 16:17:00|10732|10728|10730|10726|10732|10728|10728|10724|42
1648657030000|2022-03-30 16:17:10|10731|10727|10730.3|10726.3|10732|10728|10730.3|10726.3|19
1648657040000|2022-03-30 16:17:20|10731.1|10727.1|10728.3|10724.3|10731.8|10727.8|10727.8|10723.8|10
1648657050000|2022-03-30 16:17:30|10728.6|10724.6|10733.6|10729.6|10734.6|10730.6|10728.6|10724.6|54
1648657060000|2022-03-30 16:17:40|10731.3|10727.3|10726.8|10722.8|10731.3|10727.3|10725.8|10721.8|31
1648657070000|2022-03-30 16:17:50|10725.8|10721.8|10719.8|10715.8|10725.8|10721.8|10719.8|10715.8|60
1648657080000|2022-03-30 16:18:00|10720.5|10716.5|10720.3|10716.3|10723|10719|10718.8|10714.8|35
1648657090000|2022-03-30 16:18:10|10719|10715|10717|10713|10720|10716|10717|10713|55
1648657100000|2022-03-30 16:18:20|10717.8|10713.8|10719.5|10715.5|10721.5|10717.5|10717.8|10713.8|14
1648657110000|2022-03-30 16:18:30|10718.1|10714.1|10713|10709|10718.1|10714.1|10712.6|10708.6|80
1648657120000|2022-03-30 16:18:40|10714.6|10710.6|10715.8|10711.8|10716|10712|10714.6|10710.6|21
1648657130000|2022-03-30 16:18:50|10716.1|10712.1|10713.8|10709.8|10716.8|10712.8|10713.8|10709.8|22
1648657140000|2022-03-30 16:19:00|10713.5|10709.5|10717|10713|10718|10714|10713.3|10709.3|30
1648657150000|2022-03-30 16:19:10|10716.6|10712.6|10713.8|10709.8|10718.3|10714.3|10713.8|10709.8|23
1648657160000|2022-03-30 16:19:20|10712.8|10708.8|10711.3|10707.3|10713.3|10709.3|10711|10707|25
1648657170000|2022-03-30 16:19:30|10711.6|10707.6|10717|10713|10717|10713|10711.6|10707.6|19
1648657180000|2022-03-30 16:19:40|10716.8|10712.8|10716.8|10712.8|10716.8|10712.8|10715|10711|21
1648657190000|2022-03-30 16:19:50|10718.3|10714.3|10721.6|10717.6|10724.6|10720.6|10717.6|10713.6|55
1648657200000|2022-03-30 16:20:00|10722|10718|10719.6|10715.6|10722|10718|10718.6|10714.6|11
1648657210000|2022-03-30 16:20:10|10719.5|10715.5|10721.6|10717.6|10724.5|10720.5|10717.1|10713.1|31
1648657220000|2022-03-30 16:20:20|10722.6|10718.6|10720.3|10716.3|10722.6|10718.6|10718.6|10714.6|3
1648657230000|2022-03-30 16:20:30|10720.1|10716.1|10717.6|10713.6|10720.6|10716.6|10715.6|10711.6|35
1648657240000|2022-03-30 16:20:40|10718|10714|10719.6|10715.6|10720.6|10716.6|10717.6|10713.6|27
1648657250000|2022-03-30 16:20:50|10720.3|10716.3|10721.6|10717.6|10721.8|10717.8|10720.3|10716.3|1
1648657260000|2022-03-30 16:21:00|10722.3|10718.3|10718|10714|10722.6|10718.6|10718|10714|28
1648657270000|2022-03-30 16:21:10|10719|10715|10720|10716|10720|10716|10717.8|10713.8|8
1648657280000|2022-03-30 16:21:20|10719.5|10715.5|10716|10712|10719.5|10715.5|10715|10711|11
1648657290000|2022-03-30 16:21:30|10716.3|10712.3|10717.3|10713.3|10719.9|10715.9|10716.3|10712.3|61
1648657300000|2022-03-30 16:21:40|10717|10713|10711.6|10707.6|10717.1|10713.1|10711.1|10707.1|24
1648657310000|2022-03-30 16:21:50|10713.3|10709.3|10710.9|10706.9|10713.3|10709.3|10707.8|10703.8|98
1648657320000|2022-03-30 16:22:00|10711.4|10707.4|10707.3|10703.3|10711.4|10707.4|10703.3|10699.3|81
1648657330000|2022-03-30 16:22:10|10706.8|10702.8|10705.3|10701.3|10706.8|10702.8|10703.9|10699.9|17
1648657340000|2022-03-30 16:22:20|10705.6|10701.6|10706.4|10702.4|10707.8|10703.8|10704.8|10700.8|15
1648657350000|2022-03-30 16:22:30|10705.8|10701.8|10707.3|10703.3|10707.8|10703.8|10704.8|10700.8|27
1648657360000|2022-03-30 16:22:40|10706.9|10702.9|10707.3|10703.3|10707.3|10703.3|10706.9|10702.9|2
1648657370000|2022-03-30 16:22:50|10705.3|10701.3|10706.3|10702.3|10707.3|10703.3|10705.3|10701.3|21
1648657380000|2022-03-30 16:23:00|10705.9|10701.9|10706.3|10702.3|10706.3|10702.3|10704.9|10700.9|8
1648657390000|2022-03-30 16:23:10|10705.3|10701.3|10701.9|10697.9|10706.3|10702.3|10700.4|10696.4|219
1648657400000|2022-03-30 16:23:20|10702.3|10698.3|10702.8|10698.8|10705.6|10701.6|10699.4|10695.4|119
1648657410000|2022-03-30 16:23:30|10702.4|10698.4|10704.9|10700.9|10709.9|10705.9|10701.3|10697.3|89
1648657420000|2022-03-30 16:23:40|10706.3|10702.3|10703.9|10699.9|10706.3|10702.3|10701.4|10697.4|11
1648657430000|2022-03-30 16:23:50|10704.4|10700.4|10697.6|10693.6|10704.4|10700.4|10696.9|10692.9|82
1648657440000|2022-03-30 16:24:00|10698.6|10694.6|10694.3|10690.3|10699.1|10695.1|10693.8|10689.8|52
1648657450000|2022-03-30 16:24:10|10693.8|10689.8|10693.3|10689.3|10694.3|10690.3|10692.3|10688.3|29
1648657460000|2022-03-30 16:24:20|10693.6|10689.6|10694.3|10690.3|10695.9|10691.9|10693.1|10689.1|27
1648657470000|2022-03-30 16:24:30|10693.6|10689.6|10689.8|10685.8|10694.8|10690.8|10689.3|10685.3|36
1648657480000|2022-03-30 16:24:40|10689.6|10685.6|10687.3|10683.3|10690.3|10686.3|10681.3|10677.3|259
1648657490000|2022-03-30 16:24:50|10686.6|10682.6|10687.3|10683.3|10687.3|10683.3|10684.3|10680.3|46
1648657500000|2022-03-30 16:25:00|10685.8|10681.8|10681.8|10677.8|10686.8|10682.8|10675.3|10671.3|72
1648657510000|2022-03-30 16:25:10|10681.4|10677.4|10683.3|10679.3|10683.4|10679.4|10679.3|10675.3|22
1648657520000|2022-03-30 16:25:20|10684.3|10680.3|10684.3|10680.3|10684.3|10680.3|10681.4|10677.4|47
1648657530000|2022-03-30 16:25:30|10684.6|10680.6|10683.3|10679.3|10688.3|10684.3|10682.3|10678.3|51
1648657540000|2022-03-30 16:25:40|10682.3|10678.3|10680.4|10676.4|10682.3|10678.3|10678.3|10674.3|37
1648657550000|2022-03-30 16:25:50|10680.3|10676.3|10681.3|10677.3|10681.3|10677.3|10676.3|10672.3|114
1648657560000|2022-03-30 16:26:00|10680.9|10676.9|10683.3|10679.3|10683.3|10679.3|10676.3|10672.3|124
1648657570000|2022-03-30 16:26:10|10683.6|10679.6|10682.8|10678.8|10683.8|10679.8|10680.4|10676.4|15
1648657580000|2022-03-30 16:26:20|10683.3|10679.3|10685.3|10681.3|10685.8|10681.8|10681.8|10677.8|82
1648657590000|2022-03-30 16:26:30|10685.9|10681.9|10686.9|10682.9|10687.4|10683.4|10685.6|10681.6|34
1648657600000|2022-03-30 16:26:40|10686.6|10682.6|10682.9|10678.9|10686.6|10682.6|10680.3|10676.3|50
1648657610000|2022-03-30 16:26:50|10682.3|10678.3|10684.4|10680.4|10684.9|10680.9|10680.1|10676.1|16
1648657620000|2022-03-30 16:27:00|10684.6|10680.6|10679.9|10675.9|10684.9|10680.9|10679.9|10675.9|22
1648657630000|2022-03-30 16:27:10|10679.3|10675.3|10680.9|10676.9|10683.6|10679.6|10678.9|10674.9|41
1648657640000|2022-03-30 16:27:20|10681.4|10677.4|10678.9|10674.9|10681.9|10677.9|10678.9|10674.9|19
1648657650000|2022-03-30 16:27:30|10679.8|10675.8|10683.9|10679.9|10683.9|10679.9|10679.8|10675.8|17
1648657660000|2022-03-30 16:27:40|10683.6|10679.6|10677.9|10673.9|10683.6|10679.6|10676.9|10672.9|16
1648657670000|2022-03-30 16:27:50|10678.3|10674.3|10683.9|10679.9|10683.9|10679.9|10678.3|10674.3|14
1648657680000|2022-03-30 16:28:00|10683.6|10679.6|10688.9|10684.9|10690.7|10686.7|10680.6|10676.6|71
1648657690000|2022-03-30 16:28:10|10689.9|10685.9|10683.6|10679.6|10689.9|10685.9|10683.2|10679.2|69
1648657700000|2022-03-30 16:28:20|10683.1|10679.1|10684.6|10680.6|10684.6|10680.6|10680.7|10676.7|25
1648657710000|2022-03-30 16:28:30|10685.6|10681.6|10678.1|10674.1|10685.6|10681.6|10676.4|10672.4|41
1648657720000|2022-03-30 16:28:40|10677.7|10673.7|10662.9|10658.9|10677.7|10673.7|10661.9|10657.9|119
1648657730000|2022-03-30 16:28:50|10661.9|10657.9|10658.9|10654.9|10664.9|10660.9|10654.9|10650.9|142
1648657740000|2022-03-30 16:29:00|10658.2|10654.2|10659.4|10655.4|10663.4|10659.4|10655.4|10651.4|116
1648657750000|2022-03-30 16:29:10|10659.1|10655.1|10663.9|10659.9|10663.9|10659.9|10658.9|10654.9|50
1648657760000|2022-03-30 16:29:20|10663.2|10659.2|10662.4|10658.4|10665.2|10661.2|10662.1|10658.1|39
1648657770000|2022-03-30 16:29:30|10662.7|10658.7|10660.1|10656.1|10664.1|10660.1|10660.1|10656.1|64
1648657780000|2022-03-30 16:29:40|10660.6|10656.6|10665.1|10661.1|10665.1|10661.1|10660.6|10656.6|23
1648657790000|2022-03-30 16:29:50|10664.9|10660.9|10663.4|10659.4|10665.9|10661.9|10660.9|10656.9|39
1648657800000|2022-03-30 16:30:00|10663.6|10659.6|10665.2|10661.2|10667.6|10663.6|10663.6|10659.6|35
1648657810000|2022-03-30 16:30:10|10665.7|10661.7|10667.1|10663.1|10667.9|10663.9|10664.9|10660.9|34
1648657820000|2022-03-30 16:30:20|10667.4|10663.4|10674.9|10670.9|10675.9|10671.9|10666.4|10662.4|55
1648657830000|2022-03-30 16:30:30|10675.2|10671.2|10673.2|10669.2|10676.4|10672.4|10672.7|10668.7|30
1648657840000|2022-03-30 16:30:40|10672.9|10668.9|10668.9|10664.9|10678.1|10674.1|10668.6|10664.6|76
1648657850000|2022-03-30 16:30:50|10667.9|10663.9|10662.2|10658.2|10667.9|10663.9|10660.7|10656.7|245
1648657860000|2022-03-30 16:31:00|10663.2|10659.2|10666.2|10662.2|10666.4|10662.4|10657.7|10653.7|77
1648657870000|2022-03-30 16:31:10|10667.1|10663.1|10665.1|10661.1|10668.2|10664.2|10660.2|10656.2|66
1648657880000|2022-03-30 16:31:20|10666.2|10662.2|10664.2|10660.2|10666.4|10662.4|10662.4|10658.4|36
1648657890000|2022-03-30 16:31:30|10664.1|10660.1|10667.1|10663.1|10667.1|10663.1|10662.2|10658.2|8
1648657900000|2022-03-30 16:31:40|10668.2|10664.2|10665.2|10661.2|10668.2|10664.2|10664.9|10660.9|16
1648657910000|2022-03-30 16:31:50|10665.9|10661.9|10662.2|10658.2|10668.7|10664.7|10662.2|10658.2|22
1648657920000|2022-03-30 16:32:00|10662.7|10658.7|10676.1|10672.1|10676.4|10672.4|10662.7|10658.7|105
1648657930000|2022-03-30 16:32:10|10675.4|10671.4|10674.1|10670.1|10678.4|10674.4|10673.1|10669.1|184
1648657940000|2022-03-30 16:32:20|10675.6|10671.6|10676.9|10672.9|10677.9|10673.9|10675.2|10671.2|43
1648657950000|2022-03-30 16:32:30|10677.4|10673.4|10674.9|10670.9|10677.4|10673.4|10674.9|10670.9|18
1648657960000|2022-03-30 16:32:40|10674.2|10670.2|10669.7|10665.7|10674.7|10670.7|10668.9|10664.9|35
1648657970000|2022-03-30 16:32:50|10669.4|10665.4|10670.1|10666.1|10670.2|10666.2|10668.7|10664.7|32
1648657980000|2022-03-30 16:33:00|10671.2|10667.2|10663.2|10659.2|10671.2|10667.2|10662.4|10658.4|45
1648657990000|2022-03-30 16:33:10|10662.2|10658.2|10664.1|10660.1|10665.2|10661.2|10661.7|10657.7|15
1648658000000|2022-03-30 16:33:20|10663.7|10659.7|10667.2|10663.2|10668.6|10664.6|10662.9|10658.9|30
1648658010000|2022-03-30 16:33:30|10667.9|10663.9|10664.6|10660.6|10668.2|10664.2|10664.2|10660.2|8
1648658020000|2022-03-30 16:33:40|10664.7|10660.7|10661.2|10657.2|10665.2|10661.2|10660.7|10656.7|29
1648658030000|2022-03-30 16:33:50|10660.7|10656.7|10665.2|10661.2|10666.7|10662.7|10659.2|10655.2|95
1648658040000|2022-03-30 16:34:00|10664.2|10660.2|10661.2|10657.2|10665.2|10661.2|10660.2|10656.2|66
1648658050000|2022-03-30 16:34:10|10660.7|10656.7|10662.2|10658.2|10664.2|10660.2|10659.7|10655.7|22
1648658060000|2022-03-30 16:34:20|10661.7|10657.7|10662.2|10658.2|10663.5|10659.5|10659.7|10655.7|113
1648658070000|2022-03-30 16:34:30|10661.6|10657.6|10664.4|10660.4|10667.2|10663.2|10661.2|10657.2|11
1648658080000|2022-03-30 16:34:40|10665|10661|10670.4|10666.4|10671.2|10667.2|10664.9|10660.9|40
1648658090000|2022-03-30 16:34:50|10670.5|10666.5|10663.7|10659.7|10670.5|10666.5|10663.7|10659.7|24
1648658100000|2022-03-30 16:35:00|10664.2|10660.2|10660.2|10656.2|10665.7|10661.7|10658.7|10654.7|90
1648658110000|2022-03-30 16:35:10|10659.5|10655.5|10656.7|10652.7|10660.2|10656.2|10655.2|10651.2|241
1648658120000|2022-03-30 16:35:20|10656.4|10652.4|10657.2|10653.2|10658.2|10654.2|10653.9|10649.9|39
1648658130000|2022-03-30 16:35:30|10657.4|10653.4|10655.4|10651.4|10657.4|10653.4|10655.4|10651.4|13
1648658140000|2022-03-30 16:35:40|10654.9|10650.9|10657.2|10653.2|10658.9|10654.9|10653.4|10649.4|44
1648658150000|2022-03-30 16:35:50|10658.2|10654.2|10657|10653|10660.7|10656.7|10656.4|10652.4|31
1648658160000|2022-03-30 16:36:00|10656.7|10652.7|10657.9|10653.9|10659.7|10655.7|10654.2|10650.2|71
1648658170000|2022-03-30 16:36:10|10658.2|10654.2|10656.4|10652.4|10660.5|10656.5|10656.2|10652.2|22
1648658180000|2022-03-30 16:36:20|10657.7|10653.7|10658.2|10654.2|10659.2|10655.2|10657|10653|17
1648658190000|2022-03-30 16:36:30|10659.2|10655.2|10660.2|10656.2|10660.7|10656.7|10656.9|10652.9|20
1648658200000|2022-03-30 16:36:40|10659.2|10655.2|10657.2|10653.2|10659.2|10655.2|10654.7|10650.7|33
1648658210000|2022-03-30 16:36:50|10656.2|10652.2|10656.7|10652.7|10657.2|10653.2|10655.2|10651.2|19
1648658220000|2022-03-30 16:37:00|10657|10653|10655|10651|10659.2|10655.2|10655|10651|62
1648658230000|2022-03-30 16:37:10|10655.7|10651.7|10648.4|10644.4|10655.9|10651.9|10647.5|10643.5|57
1648658240000|2022-03-30 16:37:20|10648|10644|10643.7|10639.7|10649|10645|10643.5|10639.5|63
1648658250000|2022-03-30 16:37:30|10644|10640|10613.9|10609.9|10644|10640|10611.9|10606.9|995
1648658260000|2022-03-30 16:37:40|10615.2|10611.2|10621.4|10617.4|10621.4|10617.4|10609.4|10605.4|266
1648658270000|2022-03-30 16:37:50|10622.4|10618.4|10611.9|10607.9|10624.7|10620.7|10609.5|10605.5|328
1648658280000|2022-03-30 16:38:00|10612.5|10608.5|10606.9|10602.9|10612.5|10608.5|10603.9|10599.9|153
1648658290000|2022-03-30 16:38:10|10607.2|10603.2|10604.9|10600.9|10607.2|10603.2|10602.5|10598.5|143
1648658300000|2022-03-30 16:38:20|10602.4|10598.4|10589.9|10585.9|10606.9|10602.9|10584.5|10580.5|298
1648658310000|2022-03-30 16:38:30|10589.2|10585.2|10578.9|10574.9|10591.2|10587.2|10573|10569|177
1648658320000|2022-03-30 16:38:40|10579.4|10575.4|10577.4|10573.4|10585.2|10581.2|10574.9|10570.9|184
1648658330000|2022-03-30 16:38:50|10578|10574|10591.9|10587.9|10592.9|10588.9|10578|10574|289
1648658340000|2022-03-30 16:39:00|10591.5|10587.5|10590.9|10586.9|10602|10598|10587.9|10583.9|142
1648658350000|2022-03-30 16:39:10|10590.2|10586.2|10592.2|10588.2|10596.4|10592.4|10587.5|10583.5|78
1648658360000|2022-03-30 16:39:20|10591.9|10587.9|10592.9|10588.9|10597.2|10593.2|10589.4|10585.4|123
1648658370000|2022-03-30 16:39:30|10594.2|10590.2|10594.2|10590.2|10595.9|10591.9|10589.2|10585.2|116
1648658380000|2022-03-30 16:39:40|10593|10589|10591.2|10587.2|10593|10589|10589.9|10585.9|29
1648658390000|2022-03-30 16:39:50|10591.4|10587.4|10588.9|10584.9|10592.7|10588.7|10587.4|10583.4|115
1648658400000|2022-03-30 16:40:00|10587.9|10583.9|10585.5|10581.5|10588.5|10584.5|10581.5|10577.5|255
1648658410000|2022-03-30 16:40:10|10585.4|10581.4|10592.4|10588.4|10592.9|10588.9|10584.5|10580.5|146
1648658420000|2022-03-30 16:40:20|10593.4|10589.4|10604|10600|10604.7|10600.7|10592.4|10588.4|104
1648658430000|2022-03-30 16:40:30|10603.7|10599.7|10617.4|10613.4|10617.9|10613.9|10603.7|10599.7|133
1648658440000|2022-03-30 16:40:40|10617.2|10613.2|10615.7|10611.7|10617.4|10613.4|10612.2|10608.2|108
1648658450000|2022-03-30 16:40:50|10614.7|10610.7|10617.2|10613.2|10617.2|10613.2|10610.4|10606.4|53
1648658460000|2022-03-30 16:41:00|10615.9|10611.9|10615.4|10611.4|10615.9|10611.9|10612|10608|50
1648658470000|2022-03-30 16:41:10|10614.5|10610.5|10614.4|10610.4|10615.4|10611.4|10612.5|10608.5|26
1648658480000|2022-03-30 16:41:20|10613.4|10609.4|10606.2|10602.2|10613.4|10609.4|10606.2|10602.2|109
1648658490000|2022-03-30 16:41:30|10607.2|10603.2|10605|10601|10608.5|10604.5|10604.2|10600.2|122
1648658500000|2022-03-30 16:41:40|10605.4|10601.4|10606.4|10602.4|10606.4|10602.4|10602.2|10598.2|62
1648658510000|2022-03-30 16:41:50|10606.2|10602.2|10607.2|10603.2|10608.9|10604.9|10605.2|10601.2|32
1648658520000|2022-03-30 16:42:00|10606.2|10602.2|10608.2|10604.2|10609.9|10605.9|10602.2|10598.2|74
1648658530000|2022-03-30 16:42:10|10607.2|10603.2|10606.3|10602.3|10607.9|10603.9|10605|10601|51
1648658540000|2022-03-30 16:42:20|10605.3|10601.3|10605.9|10601.9|10608.2|10604.2|10604.8|10600.8|84
1648658550000|2022-03-30 16:42:30|10605.7|10601.7|10607.5|10603.5|10609.4|10605.4|10605.2|10601.2|126
1648658560000|2022-03-30 16:42:40|10608|10604|10611.5|10607.5|10613.5|10609.5|10607.4|10603.4|40
1648658570000|2022-03-30 16:42:50|10612.8|10608.8|10607.5|10603.5|10613.5|10609.5|10606.5|10602.5|20
1648658580000|2022-03-30 16:43:00|10606|10602|10605.5|10601.5|10606.7|10602.7|10602|10598|87
1648658590000|2022-03-30 16:43:10|10607|10603|10601|10597|10607|10603|10601|10597|13
1648658600000|2022-03-30 16:43:20|10601.7|10597.7|10602.5|10598.5|10604.5|10600.5|10601.7|10597.7|16
1648658610000|2022-03-30 16:43:30|10601.5|10597.5|10603|10599|10603.5|10599.5|10600.7|10596.7|22
1648658620000|2022-03-30 16:43:40|10603.5|10599.5|10603.3|10599.3|10604|10600|10599.5|10595.5|62
1648658630000|2022-03-30 16:43:50|10603.7|10599.7|10600.8|10596.8|10604.8|10600.8|10600.8|10596.8|20
1648658640000|2022-03-30 16:44:00|10601.3|10597.3|10601.5|10597.5|10603.7|10599.7|10596.8|10592.8|61
1648658650000|2022-03-30 16:44:10|10602.3|10598.3|10603.5|10599.5|10604.3|10600.3|10601.5|10597.5|20
1648658660000|2022-03-30 16:44:20|10603.8|10599.8|10612.5|10608.5|10613.3|10609.3|10603.7|10599.7|89
1648658670000|2022-03-30 16:44:30|10612.2|10608.2|10608.8|10604.8|10612.7|10608.7|10607.3|10603.3|43
1648658680000|2022-03-30 16:44:40|10608.5|10604.5|10609.7|10605.7|10612.7|10608.7|10607.7|10603.7|56
1648658690000|2022-03-30 16:44:50|10609.5|10605.5|10609.2|10605.2|10612.2|10608.2|10606.3|10602.3|45
1648658700000|2022-03-30 16:45:00|10609.3|10605.3|10609.2|10605.2|10610|10606|10604.7|10600.7|94
1648658710000|2022-03-30 16:45:10|10609.5|10605.5|10614.5|10610.5|10614.5|10610.5|10609.5|10605.5|33
1648658720000|2022-03-30 16:45:20|10614.7|10610.7|10619|10615|10624.3|10620.3|10614|10610|115
1648658730000|2022-03-30 16:45:30|10619.5|10615.5|10621.8|10617.8|10621.8|10617.8|10619.5|10615.5|22
1648658740000|2022-03-30 16:45:40|10624|10620|10620.8|10616.8|10626|10622|10620.7|10616.7|120
1648658750000|2022-03-30 16:45:50|10620.5|10616.5|10623.7|10619.7|10626.3|10622.3|10620|10616|43
1648658760000|2022-03-30 16:46:00|10622.2|10618.2|10627.7|10623.7|10628.2|10624.2|10621.8|10617.8|32
1648658770000|2022-03-30 16:46:10|10625.7|10621.7|10625.2|10621.2|10625.7|10621.7|10623.3|10619.3|42
1648658780000|2022-03-30 16:46:20|10625.5|10621.5|10625.8|10621.8|10626.2|10622.2|10621.3|10617.3|42
1648658790000|2022-03-30 16:46:30|10626.2|10622.2|10631.5|10627.5|10632.5|10628.5|10626.2|10622.2|73
1648658800000|2022-03-30 16:46:40|10632|10628|10626.5|10622.5|10632.5|10628.5|10624|10620|95
1648658810000|2022-03-30 16:46:50|10625.8|10621.8|10624.7|10620.7|10627|10623|10624.5|10620.5|13
1648658820000|2022-03-30 16:47:00|10624.3|10620.3|10623.7|10619.7|10625|10621|10622.5|10618.5|6
1648658830000|2022-03-30 16:47:10|10623|10619|10623.7|10619.7|10625.5|10621.5|10620.5|10616.5|23
1648658840000|2022-03-30 16:47:20|10623|10619|10619.7|10615.7|10625.5|10621.5|10618.3|10614.3|42
1648658850000|2022-03-30 16:47:30|10619.8|10615.8|10620.7|10616.7|10621.8|10617.8|10618.3|10614.3|18
1648658860000|2022-03-30 16:47:40|10620.2|10616.2|10619.8|10615.8|10620.2|10616.2|10617|10613|9
1648658870000|2022-03-30 16:47:50|10619.2|10615.2|10617|10613|10619.8|10615.8|10616.8|10612.8|14
1648658880000|2022-03-30 16:48:00|10617.8|10613.8|10612.2|10608.2|10618.8|10614.8|10612|10608|42
1648658890000|2022-03-30 16:48:10|10612|10608|10610|10606|10612.2|10608.2|10610|10606|10
1648658900000|2022-03-30 16:48:20|10609.5|10605.5|10612.5|10608.5|10614|10610|10609.5|10605.5|21
1648658910000|2022-03-30 16:48:30|10612.3|10608.3|10599.3|10595.3|10612.8|10608.8|10599.2|10595.2|103
1648658920000|2022-03-30 16:48:40|10599.5|10595.5|10608.2|10604.2|10609.7|10605.7|10599.5|10595.5|160
1648658930000|2022-03-30 16:48:50|10608.7|10604.7|10607.7|10603.7|10608.7|10604.7|10601.7|10597.7|49
1648658940000|2022-03-30 16:49:00|10607.3|10603.3|10613.8|10609.8|10614.3|10610.3|10607.2|10603.2|58
1648658950000|2022-03-30 16:49:10|10613.5|10609.5|10608.8|10604.8|10613.5|10609.5|10607.3|10603.3|31
1648658960000|2022-03-30 16:49:20|10608.5|10604.5|10614.8|10610.8|10615.3|10611.3|10608.3|10604.3|34
1648658970000|2022-03-30 16:49:30|10614.3|10610.3|10611.6|10607.6|10616.8|10612.8|10611.6|10607.6|14
1648658980000|2022-03-30 16:49:40|10612.6|10608.6|10617|10613|10617.8|10613.8|10612|10608|53
1648658990000|2022-03-30 16:49:50|10616.8|10612.8|10616.6|10612.6|10618.8|10614.8|10613|10609|107
1648659000000|2022-03-30 16:50:00|10616.5|10612.5|10620|10616|10620.8|10616.8|10614.5|10610.5|84
1648659010000|2022-03-30 16:50:10|10619|10615|10614.8|10610.8|10619|10615|10612|10608|38
1648659020000|2022-03-30 16:50:20|10614.3|10610.3|10612.8|10608.8|10614.3|10610.3|10612.6|10608.6|3
1648659030000|2022-03-30 16:50:30|10613.3|10609.3|10612.8|10608.8|10613.6|10609.6|10612.3|10608.3|3
1648659040000|2022-03-30 16:50:40|10612.6|10608.6|10609|10605|10612.6|10608.6|10608.1|10604.1|45
1648659050000|2022-03-30 16:50:50|10609.1|10605.1|10610.1|10606.1|10611.5|10607.5|10607.5|10603.5|21
1648659060000|2022-03-30 16:51:00|10609.5|10605.5|10611.1|10607.1|10611.1|10607.1|10608.1|10604.1|15
1648659070000|2022-03-30 16:51:10|10610.8|10606.8|10607.3|10603.3|10610.8|10606.8|10607|10603|30
1648659080000|2022-03-30 16:51:20|10606.1|10602.1|10606|10602|10607.1|10603.1|10605|10601|21
1648659090000|2022-03-30 16:51:30|10607.6|10603.6|10613.1|10609.1|10613.1|10609.1|10606.5|10602.5|44
1648659100000|2022-03-30 16:51:40|10612.1|10608.1|10609.1|10605.1|10612.3|10608.3|10608.8|10604.8|27
1648659110000|2022-03-30 16:51:50|10608.5|10604.5|10607.1|10603.1|10608.6|10604.6|10606.5|10602.5|22
1648659120000|2022-03-30 16:52:00|10606.8|10602.8|10601.1|10597.1|10606.8|10602.8|10600.3|10596.3|40
1648659130000|2022-03-30 16:52:10|10600.8|10596.8|10606.1|10602.1|10606.1|10602.1|10600|10596|73
1648659140000|2022-03-30 16:52:20|10608.5|10604.5|10610|10606|10611.1|10607.1|10608.5|10604.5|28
1648659150000|2022-03-30 16:52:30|10610.3|10606.3|10608.6|10604.6|10610.5|10606.5|10608.5|10604.5|7
1648659160000|2022-03-30 16:52:40|10607.1|10603.1|10607.6|10603.6|10608.1|10604.1|10604.8|10600.8|30
1648659170000|2022-03-30 16:52:50|10607.3|10603.3|10609.8|10605.8|10610.8|10606.8|10605.8|10601.8|57
1648659180000|2022-03-30 16:53:00|10609.1|10605.1|10606.8|10602.8|10609.1|10605.1|10606|10602|13
1648659190000|2022-03-30 16:53:10|10606.1|10602.1|10595|10591|10606.1|10602.1|10594.8|10590.8|118
1648659200000|2022-03-30 16:53:20|10595.3|10591.3|10594.8|10590.8|10595.3|10591.3|10588.5|10584.5|127
1648659210000|2022-03-30 16:53:30|10595.1|10591.1|10595.5|10591.5|10599.8|10595.8|10594.1|10590.1|75
1648659220000|2022-03-30 16:53:40|10595.6|10591.6|10595.6|10591.6|10596.8|10592.8|10594.6|10590.6|14
1648659230000|2022-03-30 16:53:50|10595.3|10591.3|10593.8|10589.8|10595.6|10591.6|10591.5|10587.5|24
1648659240000|2022-03-30 16:54:00|10594.8|10590.8|10599.6|10595.6|10601|10597|10592.8|10588.8|67
1648659250000|2022-03-30 16:54:10|10598.5|10594.5|10601.5|10597.5|10602|10598|10598.5|10594.5|48
1648659260000|2022-03-30 16:54:20|10602.5|10598.5|10597.5|10593.5|10602.5|10598.5|10597.5|10593.5|14
1648659270000|2022-03-30 16:54:30|10597.8|10593.8|10601.5|10597.5|10601.8|10597.8|10597.8|10593.8|11
1648659280000|2022-03-30 16:54:40|10601.1|10597.1|10597.5|10593.5|10601.1|10597.1|10595|10591|55
1648659290000|2022-03-30 16:54:50|10597.4|10593.4|10599.4|10595.4|10599.4|10595.4|10595.6|10591.6|17
1648659300000|2022-03-30 16:55:00|10599.1|10595.1|10600.1|10596.1|10602.4|10598.4|10598.4|10594.4|65
1648659310000|2022-03-30 16:55:10|10600.4|10596.4|10601.4|10597.4|10603.6|10599.6|10599.4|10595.4|34
1648659320000|2022-03-30 16:55:20|10601.9|10597.9|10606.9|10602.9|10606.9|10602.9|10601.4|10597.4|43
1648659330000|2022-03-30 16:55:30|10607.1|10603.1|10606.4|10602.4|10607.1|10603.1|10604.3|10600.3|21
1648659340000|2022-03-30 16:55:40|10605.9|10601.9|10604.6|10600.6|10606.6|10602.6|10604.3|10600.3|23
1648659350000|2022-03-30 16:55:50|10603.6|10599.6|10601.4|10597.4|10603.6|10599.6|10597.6|10593.6|42
1648659360000|2022-03-30 16:56:00|10599.8|10595.8|10596.4|10592.4|10599.8|10595.8|10596.4|10592.4|17
1648659370000|2022-03-30 16:56:10|10595.6|10591.6|10596.4|10592.4|10597.9|10593.9|10588.6|10584.6|89
1648659380000|2022-03-30 16:56:20|10597.1|10593.1|10601.9|10597.9|10601.9|10597.9|10597.1|10593.1|24
1648659390000|2022-03-30 16:56:30|10601.6|10597.6|10601.4|10597.4|10602.8|10598.8|10600.3|10596.3|42
1648659400000|2022-03-30 16:56:40|10602.4|10598.4|10613.8|10609.8|10616.8|10612.8|10601.4|10597.4|251
1648659410000|2022-03-30 16:56:50|10614.3|10610.3|10619.9|10615.9|10620.8|10616.8|10614.3|10610.3|103
1648659420000|2022-03-30 16:57:00|10619.8|10615.8|10612.9|10608.9|10620.9|10616.9|10612.1|10608.1|134
1648659430000|2022-03-30 16:57:10|10611.8|10607.8|10605.1|10601.1|10612.1|10608.1|10603.9|10599.9|41
1648659440000|2022-03-30 16:57:20|10606.1|10602.1|10607.6|10603.6|10608.6|10604.6|10604.1|10600.1|55
1648659450000|2022-03-30 16:57:30|10607.3|10603.3|10607.1|10603.1|10608.8|10604.8|10603.6|10599.6|22
1648659460000|2022-03-30 16:57:40|10607.4|10603.4|10602.4|10598.4|10608.6|10604.6|10602.1|10598.1|87
1648659470000|2022-03-30 16:57:50|10602.1|10598.1|10600.8|10596.8|10602.6|10598.6|10599.6|10595.6|48
1648659480000|2022-03-30 16:58:00|10600.1|10596.1|10599.8|10595.8|10602.6|10598.6|10598.9|10594.9|47
1648659490000|2022-03-30 16:58:10|10599.6|10595.6|10597.4|10593.4|10599.8|10595.8|10596.9|10592.9|33
1648659500000|2022-03-30 16:58:20|10597.8|10593.8|10596.8|10592.8|10598.3|10594.3|10593.8|10589.8|33
1648659510000|2022-03-30 16:58:30|10597.1|10593.1|10602.8|10598.8|10602.9|10598.9|10595.3|10591.3|29
1648659520000|2022-03-30 16:58:40|10602.4|10598.4|10600.4|10596.4|10603.3|10599.3|10594.1|10590.1|69
1648659530000|2022-03-30 16:58:50|10600.8|10596.8|10603.8|10599.8|10603.9|10599.9|10600.4|10596.4|27
1648659540000|2022-03-30 16:59:00|10603.9|10599.9|10604.3|10600.3|10605.4|10601.4|10601.9|10597.9|24
1648659550000|2022-03-30 16:59:10|10604.9|10600.9|10606.3|10602.3|10607.1|10603.1|10604.3|10600.3|67
1648659560000|2022-03-30 16:59:20|10605.9|10601.9|10601.8|10597.8|10605.9|10601.9|10601.8|10597.8|19
1648659570000|2022-03-30 16:59:30|10602.1|10598.1|10605.1|10601.1|10606.1|10602.1|10599.1|10595.1|85
1648659580000|2022-03-30 16:59:40|10604.8|10600.8|10604.3|10600.3|10606.1|10602.1|10603.1|10599.1|24
1648659590000|2022-03-30 16:59:50|10603.3|10599.3|10605.1|10601.1|10606.1|10602.1|10602.8|10598.8|15
1648659600000|2022-03-30 17:00:00|10604.1|10600.1|10603.1|10599.1|10604.1|10600.1|10600.3|10596.3|49
1648659610000|2022-03-30 17:00:10|10603.8|10599.8|10603.1|10599.1|10606.1|10602.1|10601.1|10597.1|25
1648659620000|2022-03-30 17:00:20|10603.6|10599.6|10606.1|10602.1|10607.1|10603.1|10603.3|10599.3|23
1648659630000|2022-03-30 17:00:30|10605.9|10601.9|10605.1|10601.1|10607.1|10603.1|10604.6|10600.6|25
1648659640000|2022-03-30 17:00:40|10604.4|10600.4|10606.7|10602.7|10609.2|10605.2|10604.4|10600.4|111
1648659650000|2022-03-30 17:00:50|10606.4|10602.4|10607.3|10603.3|10608.1|10604.1|10605.1|10601.1|33
1648659660000|2022-03-30 17:01:00|10608.2|10604.2|10611.4|10607.4|10613.6|10609.6|10608.2|10604.2|43
1648659670000|2022-03-30 17:01:10|10611.6|10607.6|10614.9|10610.9|10616.7|10612.7|10610.9|10606.9|68
1648659680000|2022-03-30 17:01:20|10615.2|10611.2|10612.1|10608.1|10618.4|10614.4|10610.1|10606.1|124
1648659690000|2022-03-30 17:01:30|10613.1|10609.1|10606.1|10602.1|10613.9|10609.9|10605.2|10601.2|27
1648659700000|2022-03-30 17:01:40|10605.2|10601.2|10605.1|10601.1|10606.1|10602.1|10602.9|10598.9|42
1648659710000|2022-03-30 17:01:50|10604.7|10600.7|10604.2|10600.2|10605.1|10601.1|10603.9|10599.9|9
1648659720000|2022-03-30 17:02:00|10603.2|10599.2|10604.1|10600.1|10605.1|10601.1|10599.9|10595.9|62
1648659730000|2022-03-30 17:02:10|10604.2|10600.2|10604.2|10600.2|10606.1|10602.1|10604.2|10600.2|18
1648659740000|2022-03-30 17:02:20|10604.6|10600.6|10603.1|10599.1|10605.1|10601.1|10603.1|10599.1|7
1648659750000|2022-03-30 17:02:30|10604.7|10600.7|10604.4|10600.4|10610.7|10606.7|10603.2|10599.2|83
1648659760000|2022-03-30 17:02:40|10605.1|10601.1|10604.1|10600.1|10608.1|10604.1|10604.1|10600.1|37
1648659770000|2022-03-30 17:02:50|10604.7|10600.7|10602.1|10598.1|10605.9|10601.9|10602.1|10598.1|25
1648659780000|2022-03-30 17:03:00|10601.7|10597.7|10602.1|10598.1|10604.1|10600.1|10599.6|10595.6|40
1648659790000|2022-03-30 17:03:10|10600.2|10596.2|10580.9|10576.9|10601.1|10597.1|10577.2|10573.2|220
1648659800000|2022-03-30 17:03:20|10581.9|10577.9|10585.4|10581.4|10585.7|10581.7|10581.1|10577.1|44
1648659810000|2022-03-30 17:03:30|10586.2|10582.2|10588.9|10584.9|10590.4|10586.4|10584.4|10580.4|31
1648659820000|2022-03-30 17:03:40|10589.4|10585.4|10588.7|10584.7|10590.4|10586.4|10585.9|10581.9|35
1648659830000|2022-03-30 17:03:50|10588.2|10584.2|10588.7|10584.7|10589.7|10585.7|10586.2|10582.2|31
1648659840000|2022-03-30 17:04:00|10589.4|10585.4|10592.1|10588.1|10592.1|10588.1|10586.2|10582.2|53
1648659850000|2022-03-30 17:04:10|10592.2|10588.2|10594.7|10590.7|10596.9|10592.9|10592.2|10588.2|47
1648659860000|2022-03-30 17:04:20|10595.1|10591.1|10595.6|10591.6|10597.4|10593.4|10594.7|10590.7|13
1648659870000|2022-03-30 17:04:30|10595.4|10591.4|10605.1|10601.1|10605.1|10601.1|10595.4|10591.4|73
1648659880000|2022-03-30 17:04:40|10603.9|10599.9|10606.4|10602.4|10606.4|10602.4|10598.4|10594.4|59
1648659890000|2022-03-30 17:04:50|10604.9|10600.9|10602.4|10598.4|10604.9|10600.9|10601.4|10597.4|54
1648659900000|2022-03-30 17:05:00|10602.9|10598.9|10602.9|10598.9|10603.4|10599.4|10601.4|10597.4|11
1648659910000|2022-03-30 17:05:10|10603.2|10599.2|10603.6|10599.6|10604.9|10600.9|10601.4|10597.4|44
1648659920000|2022-03-30 17:05:20|10603.9|10599.9|10610.6|10606.6|10610.7|10606.7|10603.6|10599.6|44
1648659930000|2022-03-30 17:05:30|10610.9|10606.9|10609.6|10605.6|10611.9|10607.9|10606.4|10602.4|33
1648659940000|2022-03-30 17:05:40|10609.2|10605.2|10605.6|10601.6|10609.2|10605.2|10604.6|10600.6|28
1648659950000|2022-03-30 17:05:50|10605.7|10601.7|10606.4|10602.4|10606.4|10602.4|10603.6|10599.6|10
1648659960000|2022-03-30 17:06:00|10607.4|10603.4|10604.4|10600.4|10607.4|10603.4|10601.7|10597.7|33
1648659970000|2022-03-30 17:06:10|10604.7|10600.7|10607.4|10603.4|10608.6|10604.6|10604.4|10600.4|33
1648659980000|2022-03-30 17:06:20|10608.1|10604.1|10616.2|10612.2|10618.7|10614.7|10608.1|10604.1|318
1648659990000|2022-03-30 17:06:30|10616.7|10612.7|10617.4|10613.4|10618.2|10614.2|10616.6|10612.6|23
1648660000000|2022-03-30 17:06:40|10617.1|10613.1|10612.9|10608.9|10617.1|10613.1|10611.1|10607.1|47
1648660010000|2022-03-30 17:06:50|10612.7|10608.7|10614.2|10610.2|10614.2|10610.2|10610.2|10606.2|21
1648660020000|2022-03-30 17:07:00|10614.9|10610.9|10607.4|10603.4|10617.4|10613.4|10607.4|10603.4|34
1648660030000|2022-03-30 17:07:10|10608.1|10604.1|10609.4|10605.4|10610.7|10606.7|10607.6|10603.6|17
1648660040000|2022-03-30 17:07:20|10610|10606|10609.4|10605.4|10610.4|10606.4|10608.4|10604.4|14
1648660050000|2022-03-30 17:07:30|10608.7|10604.7|10610.4|10606.4|10610.7|10606.7|10606.9|10602.9|22
1648660060000|2022-03-30 17:07:40|10609.9|10605.9|10613.2|10609.2|10615.5|10611.5|10608.7|10604.7|30
1648660070000|2022-03-30 17:07:50|10614|10610|10617|10613|10619.4|10615.4|10613.7|10609.7|60
1648660080000|2022-03-30 17:08:00|10616.4|10612.4|10617|10613|10618.2|10614.2|10615.5|10611.5|34
1648660090000|2022-03-30 17:08:10|10617.7|10613.7|10625.7|10621.7|10626|10622|10616.2|10612.2|64
1648660100000|2022-03-30 17:08:20|10624.7|10620.7|10623.2|10619.2|10626.4|10622.4|10621.9|10617.9|115
1648660110000|2022-03-30 17:08:30|10623.5|10619.5|10627|10623|10627|10623|10623.2|10619.2|41
1648660120000|2022-03-30 17:08:40|10627.5|10623.5|10624.4|10620.4|10628.7|10624.7|10624.4|10620.4|115
1648660130000|2022-03-30 17:08:50|10625.7|10621.7|10628|10624|10629|10625|10625.7|10621.7|91
1648660140000|2022-03-30 17:09:00|10627.4|10623.4|10623.5|10619.5|10627.5|10623.5|10623.5|10619.5|36
1648660150000|2022-03-30 17:09:10|10623.2|10619.2|10627|10623|10627|10623|10623|10619|22
1648660160000|2022-03-30 17:09:20|10626.9|10622.9|10624.5|10620.5|10627.2|10623.2|10624.5|10620.5|11
1648660170000|2022-03-30 17:09:30|10624|10620|10623|10619|10625|10621|10622|10618|23
1648660180000|2022-03-30 17:09:40|10622|10618|10627|10623|10627|10623|10622|10618|35
1648660190000|2022-03-30 17:09:50|10628.7|10624.7|10627|10623|10628.7|10624.7|10625.7|10621.7|38
1648660200000|2022-03-30 17:10:00|10627.2|10623.2|10626.7|10622.7|10628.7|10624.7|10624.9|10620.9|144
1648660210000|2022-03-30 17:10:10|10627.2|10623.2|10625.7|10621.7|10627.7|10623.7|10623.5|10619.5|77
1648660220000|2022-03-30 17:10:20|10626.7|10622.7|10626.5|10622.5|10628|10624|10626.4|10622.4|36
1648660230000|2022-03-30 17:10:30|10626.9|10622.9|10627|10623|10627.9|10623.9|10625.7|10621.7|27
1648660240000|2022-03-30 17:10:40|10627.4|10623.4|10626.9|10622.9|10627.9|10623.9|10626|10622|25
1648660250000|2022-03-30 17:10:50|10626|10622|10625|10621|10626|10622|10624.5|10620.5|20
1648660260000|2022-03-30 17:11:00|10624.5|10620.5|10625|10621|10626|10622|10624.2|10620.2|30
1648660270000|2022-03-30 17:11:10|10626|10622|10634.9|10630.9|10636.5|10632.5|10624|10620|102
1648660280000|2022-03-30 17:11:20|10634.4|10630.4|10631.2|10627.2|10634.9|10630.9|10626.7|10622.7|85
1648660290000|2022-03-30 17:11:30|10630.4|10626.4|10628.7|10624.7|10630.7|10626.7|10627.7|10623.7|16
1648660300000|2022-03-30 17:11:40|10631|10627|10631.7|10627.7|10634.7|10630.7|10630.7|10626.7|56
1648660310000|2022-03-30 17:11:50|10631.2|10627.2|10631.7|10627.7|10631.7|10627.7|10630.7|10626.7|8
1648660320000|2022-03-30 17:12:00|10632.2|10628.2|10636.5|10632.5|10636.7|10632.7|10631.2|10627.2|13
1648660330000|2022-03-30 17:12:10|10636.7|10632.7|10632.7|10628.7|10636.7|10632.7|10631.9|10627.9|31
1648660340000|2022-03-30 17:12:20|10633.4|10629.4|10633.7|10629.7|10633.7|10629.7|10633.2|10629.2|15
1648660350000|2022-03-30 17:12:30|10633.9|10629.9|10631.7|10627.7|10634.2|10630.2|10631.4|10627.4|26
1648660360000|2022-03-30 17:12:40|10631|10627|10629.4|10625.4|10631|10627|10627.2|10623.2|26
1648660370000|2022-03-30 17:12:50|10629.7|10625.7|10629.4|10625.4|10630|10626|10628.9|10624.9|10
1648660380000|2022-03-30 17:13:00|10630|10626|10626.5|10622.5|10630|10626|10625|10621|59
1648660390000|2022-03-30 17:13:10|10627|10623|10628|10624|10628.5|10624.5|10625|10621|38
1648660400000|2022-03-30 17:13:20|10627.7|10623.7|10628.3|10624.3|10629.5|10625.5|10626.5|10622.5|21
1648660410000|2022-03-30 17:13:30|10628.5|10624.5|10634|10630|10634.7|10630.7|10628.2|10624.2|70
1648660420000|2022-03-30 17:13:40|10634.2|10630.2|10635.7|10631.7|10636.7|10632.7|10632.3|10628.3|32
1648660430000|2022-03-30 17:13:50|10636.7|10632.7|10636.7|10632.7|10636.7|10632.7|10635.8|10631.8|11
1648660440000|2022-03-30 17:14:00|10635.7|10631.7|10634.8|10630.8|10635.7|10631.7|10634.7|10630.7|17
1648660450000|2022-03-30 17:14:10|10634.5|10630.5|10635.5|10631.5|10635.5|10631.5|10633.8|10629.8|37
1648660460000|2022-03-30 17:14:20|10636.7|10632.7|10634.2|10630.2|10636.7|10632.7|10632.3|10628.3|30
1648660470000|2022-03-30 17:14:30|10633.8|10629.8|10633.8|10629.8|10633.8|10629.8|10632.7|10628.7|18
1648660480000|2022-03-30 17:14:40|10634.3|10630.3|10651.8|10647.8|10652.3|10648.3|10634.2|10630.2|139
1648660490000|2022-03-30 17:14:50|10652.3|10648.3|10654.8|10650.8|10654.8|10650.8|10650.3|10646.3|45
1648660500000|2022-03-30 17:15:00|10655|10651|10652.3|10648.3|10655.8|10651.8|10651.3|10647.3|55
1648660510000|2022-03-30 17:15:10|10653.8|10649.8|10658.2|10654.2|10659.3|10655.3|10653.8|10649.8|71
1648660520000|2022-03-30 17:15:20|10657.5|10653.5|10662.3|10658.3|10662.8|10658.8|10657.3|10653.3|33
1648660530000|2022-03-30 17:15:30|10662.7|10658.7|10663|10659|10664.8|10660.8|10660.3|10656.3|54
1648660540000|2022-03-30 17:15:40|10662.5|10658.5|10664.5|10660.5|10666.3|10662.3|10658.5|10654.5|112
1648660550000|2022-03-30 17:15:50|10665.2|10661.2|10664.7|10660.7|10665.8|10661.8|10663.2|10659.2|20
1648660560000|2022-03-30 17:16:00|10664|10660|10664.7|10660.7|10664.7|10660.7|10663.5|10659.5|10
1648660570000|2022-03-30 17:16:10|10664.3|10660.3|10662.7|10658.7|10665.7|10661.7|10659.8|10655.8|74
1648660580000|2022-03-30 17:16:20|10662|10658|10661.2|10657.2|10663.8|10659.8|10657.7|10653.7|47
1648660590000|2022-03-30 17:16:30|10660.8|10656.8|10657|10653|10660.8|10656.8|10656.5|10652.5|40
1648660600000|2022-03-30 17:16:40|10660.7|10656.7|10657|10653|10661.8|10657.8|10654.5|10650.5|82
1648660610000|2022-03-30 17:16:50|10658|10654|10652|10648|10658|10654|10651|10647|34
1648660620000|2022-03-30 17:17:00|10651.7|10647.7|10648.7|10644.7|10652|10648|10648.7|10644.7|28
1648660630000|2022-03-30 17:17:10|10649.2|10645.2|10652.2|10648.2|10653|10649|10649.2|10645.2|31
1648660640000|2022-03-30 17:17:20|10651.8|10647.8|10655|10651|10658.2|10654.2|10651.7|10647.7|70
1648660650000|2022-03-30 17:17:30|10655.3|10651.3|10657|10653|10658|10654|10655.3|10651.3|10
1648660660000|2022-03-30 17:17:40|10656.3|10652.3|10654.2|10650.2|10657|10653|10653.2|10649.2|37
1648660670000|2022-03-30 17:17:50|10653.8|10649.8|10652.3|10648.3|10654.5|10650.5|10651.3|10647.3|26
1648660680000|2022-03-30 17:18:00|10652.7|10648.7|10658|10654|10658|10654|10652.7|10648.7|37
1648660690000|2022-03-30 17:18:10|10659.8|10655.8|10658|10654|10661.5|10657.5|10658|10654|30
1648660700000|2022-03-30 17:18:20|10658.2|10654.2|10661|10657|10661.2|10657.2|10657|10653|12
1648660710000|2022-03-30 17:18:30|10660.5|10656.5|10658.8|10654.8|10661|10657|10658.8|10654.8|13
1648660720000|2022-03-30 17:18:40|10658.7|10654.7|10653.5|10649.5|10658.7|10654.7|10653|10649|41
1648660730000|2022-03-30 17:18:50|10654.5|10650.5|10653|10649|10654.5|10650.5|10652.5|10648.5|10
1648660740000|2022-03-30 17:19:00|10654|10650|10650.3|10646.3|10654|10650|10649.2|10645.2|44
1648660750000|2022-03-30 17:19:10|10649.3|10645.3|10649.3|10645.3|10650.2|10646.2|10648.3|10644.3|15
1648660760000|2022-03-30 17:19:20|10648.7|10644.7|10648.2|10644.2|10649|10645|10647.8|10643.8|17
1648660770000|2022-03-30 17:19:30|10648.3|10644.3|10647.7|10643.7|10649.5|10645.5|10647.3|10643.3|14
1648660780000|2022-03-30 17:19:40|10648|10644|10648|10644|10648.3|10644.3|10647|10643|10
1648660790000|2022-03-30 17:19:50|10648.6|10644.6|10647|10643|10649|10645|10646|10642|46
1648660800000|2022-03-30 17:20:00|10646.2|10642.2|10651.3|10647.3|10653.3|10649.3|10646.2|10642.2|53
1648660810000|2022-03-30 17:20:10|10650.8|10646.8|10650.8|10646.8|10653.6|10649.6|10648.3|10644.3|38
1648660820000|2022-03-30 17:20:20|10650|10646|10647|10643|10650|10646|10645.6|10641.6|12
1648660830000|2022-03-30 17:20:30|10647.3|10643.3|10650.8|10646.8|10651|10647|10647.3|10643.3|24
1648660840000|2022-03-30 17:20:40|10650.1|10646.1|10649.6|10645.6|10652.6|10648.6|10648.6|10644.6|18
1648660850000|2022-03-30 17:20:50|10648.1|10644.1|10650.3|10646.3|10652.6|10648.6|10647.8|10643.8|21
1648660860000|2022-03-30 17:21:00|10650|10646|10650|10646|10650|10646|10649|10645|7
1648660870000|2022-03-30 17:21:10|10651|10647|10641.1|10637.1|10651|10647|10639.5|10635.5|73
1648660880000|2022-03-30 17:21:20|10640.8|10636.8|10642.8|10638.8|10643.5|10639.5|10639.6|10635.6|22
1648660890000|2022-03-30 17:21:30|10642.5|10638.5|10642.8|10638.8|10643.5|10639.5|10640.6|10636.6|26
1648660900000|2022-03-30 17:21:40|10642.6|10638.6|10643.3|10639.3|10643.5|10639.5|10641.5|10637.5|11
1648660910000|2022-03-30 17:21:50|10642.3|10638.3|10642.3|10638.3|10642.3|10638.3|10641.3|10637.3|12
1648660920000|2022-03-30 17:22:00|10641.3|10637.3|10638.3|10634.3|10641.8|10637.8|10636.3|10632.3|39
1648660930000|2022-03-30 17:22:10|10637.8|10633.8|10639.3|10635.3|10640.5|10636.5|10633.6|10629.6|91
1648660940000|2022-03-30 17:22:20|10639.6|10635.6|10641.6|10637.6|10641.8|10637.8|10639.3|10635.3|41
1648660950000|2022-03-30 17:22:30|10641.5|10637.5|10647|10643|10648.5|10644.5|10641.5|10637.5|95
1648660960000|2022-03-30 17:22:40|10646.5|10642.5|10650.3|10646.3|10650.8|10646.8|10644.3|10640.3|54
1648660970000|2022-03-30 17:22:50|10650.8|10646.8|10650.3|10646.3|10650.8|10646.8|10650.3|10646.3|2
1648660980000|2022-03-30 17:23:00|10649|10645|10648.6|10644.6|10650.5|10646.5|10647.6|10643.6|18
1648660990000|2022-03-30 17:23:10|10648.3|10644.3|10647.1|10643.1|10648.3|10644.3|10645.3|10641.3|25
1648661000000|2022-03-30 17:23:20|10647.8|10643.8|10644.3|10640.3|10648.3|10644.3|10643.8|10639.8|21
1648661010000|2022-03-30 17:23:30|10645.3|10641.3|10652|10648|10652|10648|10645.3|10641.3|66
1648661020000|2022-03-30 17:23:40|10650.5|10646.5|10652|10648|10654|10650|10650.1|10646.1|27
1648661030000|2022-03-30 17:23:50|10650.3|10646.3|10648.1|10644.1|10650.3|10646.3|10648|10644|20
1648661040000|2022-03-30 17:24:00|10647.8|10643.8|10642|10638|10647.8|10643.8|10642|10638|18
1648661050000|2022-03-30 17:24:10|10643|10639|10643|10639|10644|10640|10642|10638|18
1648661060000|2022-03-30 17:24:20|10642.6|10638.6|10641|10637|10642.8|10638.8|10637.5|10633.5|40
1648661070000|2022-03-30 17:24:30|10642|10638|10639.5|10635.5|10642|10638|10639.5|10635.5|10
1648661080000|2022-03-30 17:24:40|10639.8|10635.8|10639.6|10635.6|10642.1|10638.1|10636.8|10632.8|30
1648661090000|2022-03-30 17:24:50|10639.1|10635.1|10641|10637|10643.8|10639.8|10635|10631|79
1648661100000|2022-03-30 17:25:00|10642.5|10638.5|10643.8|10639.8|10644.8|10640.8|10641.8|10637.8|16
1648661110000|2022-03-30 17:25:10|10644.5|10640.5|10647.8|10643.8|10649|10645|10644.5|10640.5|23
1648661120000|2022-03-30 17:25:20|10648.8|10644.8|10642|10638|10648.8|10644.8|10640.3|10636.3|39
1648661130000|2022-03-30 17:25:30|10641.3|10637.3|10640|10636|10641.3|10637.3|10639.5|10635.5|8
1648661140000|2022-03-30 17:25:40|10640.3|10636.3|10632.1|10628.1|10640.3|10636.3|10630.5|10626.5|88
1648661150000|2022-03-30 17:25:50|10631.3|10627.3|10624.8|10620.8|10632.1|10628.1|10623.5|10619.5|95
1648661160000|2022-03-30 17:26:00|10625.3|10621.3|10623.8|10619.8|10625.6|10621.6|10622.3|10618.3|46
1648661170000|2022-03-30 17:26:10|10623.6|10619.6|10626.3|10622.3|10631|10627|10623.3|10619.3|134
1648661180000|2022-03-30 17:26:20|10626.8|10622.8|10628.9|10624.9|10631.5|10627.5|10626.3|10622.3|32
1648661190000|2022-03-30 17:26:30|10629.3|10625.3|10628.1|10624.1|10630.8|10626.8|10628.1|10624.1|15
1648661200000|2022-03-30 17:26:40|10627.8|10623.8|10625.1|10621.1|10627.8|10623.8|10624.1|10620.1|38
1648661210000|2022-03-30 17:26:50|10624.1|10620.1|10622.9|10618.9|10625.8|10621.8|10622.9|10618.9|23
1648661220000|2022-03-30 17:27:00|10623.4|10619.4|10625.1|10621.1|10627.1|10623.1|10623.3|10619.3|40
1648661230000|2022-03-30 17:27:10|10624.9|10620.9|10624.9|10620.9|10624.9|10620.9|10624.3|10620.3|5
1648661240000|2022-03-30 17:27:20|10624.3|10620.3|10627.8|10623.8|10627.8|10623.8|10622.1|10618.1|60
1648661250000|2022-03-30 17:27:30|10628.3|10624.3|10629.3|10625.3|10629.8|10625.8|10627.6|10623.6|39
1648661260000|2022-03-30 17:27:40|10629.8|10625.8|10625.3|10621.3|10629.8|10625.8|10624.3|10620.3|48
1648661270000|2022-03-30 17:27:50|10624.3|10620.3|10625.3|10621.3|10625.6|10621.6|10623.3|10619.3|13
1648661280000|2022-03-30 17:28:00|10626.3|10622.3|10631.6|10627.6|10632.9|10628.9|10626.3|10622.3|64
1648661290000|2022-03-30 17:28:10|10631.1|10627.1|10624.8|10620.8|10631.9|10627.9|10624.8|10620.8|30
1648661300000|2022-03-30 17:28:20|10625.3|10621.3|10622.6|10618.6|10626.1|10622.1|10621.8|10617.8|43
1648661310000|2022-03-30 17:28:30|10622.3|10618.3|10622.1|10618.1|10625.1|10621.1|10621.9|10617.9|47
1648661320000|2022-03-30 17:28:40|10621.8|10617.8|10616.6|10612.6|10622.1|10618.1|10616.6|10612.6|152
1648661330000|2022-03-30 17:28:50|10617.1|10613.1|10620.6|10616.6|10622.6|10618.6|10617.1|10613.1|59
1648661340000|2022-03-30 17:29:00|10621.3|10617.3|10622.1|10618.1|10623.9|10619.9|10619.6|10615.6|17
1648661350000|2022-03-30 17:29:10|10620.3|10616.3|10621.9|10617.9|10623.8|10619.8|10617.8|10613.8|49
1648661360000|2022-03-30 17:29:20|10622.4|10618.4|10622.9|10618.9|10622.9|10618.9|10619.9|10615.9|11
1648661370000|2022-03-30 17:29:30|10621.9|10617.9|10624.9|10620.9|10624.9|10620.9|10621.9|10617.9|8
1648661380000|2022-03-30 17:29:40|10625.9|10621.9|10626.9|10622.9|10626.9|10622.9|10625.9|10621.9|26
1648661390000|2022-03-30 17:29:50|10627.3|10623.3|10625.1|10621.1|10627.3|10623.3|10624.9|10620.9|29
1648661400000|2022-03-30 17:30:00|10624.8|10620.8|10624.1|10620.1|10625.4|10621.4|10622.9|10618.9|32
1648661410000|2022-03-30 17:30:10|10623.9|10619.9|10622.6|10618.6|10624.9|10620.9|10622.4|10618.4|17
1648661420000|2022-03-30 17:30:20|10622.3|10618.3|10622.6|10618.6|10623.4|10619.4|10621.1|10617.1|24
1648661430000|2022-03-30 17:30:30|10622.9|10618.9|10618.9|10614.9|10622.9|10618.9|10616.6|10612.6|30
1648661440000|2022-03-30 17:30:40|10618.1|10614.1|10618.3|10614.3|10620.9|10616.9|10611.8|10607.8|65
1648661450000|2022-03-30 17:30:50|10617.3|10613.3|10622.9|10618.9|10623.9|10619.9|10617.3|10613.3|58
1648661460000|2022-03-30 17:31:00|10622.1|10618.1|10619.3|10615.3|10622.9|10618.9|10618.8|10614.8|30
1648661470000|2022-03-30 17:31:10|10618.3|10614.3|10620.3|10616.3|10622.3|10618.3|10618.3|10614.3|11
1648661480000|2022-03-30 17:31:20|10619.1|10615.1|10619.4|10615.4|10619.4|10615.4|10617.1|10613.1|27
1648661490000|2022-03-30 17:31:30|10619.1|10615.1|10612.3|10608.3|10619.4|10615.4|10612.3|10608.3|31
1648661500000|2022-03-30 17:31:40|10611.9|10607.9|10606.1|10602.1|10613.6|10609.6|10604.4|10600.4|124
1648661510000|2022-03-30 17:31:50|10605.9|10601.9|10602.1|10598.1|10606.6|10602.6|10601.1|10597.1|51
1648661520000|2022-03-30 17:32:00|10601.6|10597.6|10603.6|10599.6|10605.9|10601.9|10601.6|10597.6|32
1648661530000|2022-03-30 17:32:10|10605.4|10601.4|10604.6|10600.6|10605.8|10601.8|10602.9|10598.9|62
1648661540000|2022-03-30 17:32:20|10603.3|10599.3|10598.6|10594.6|10604.1|10600.1|10596.4|10592.4|61
1648661550000|2022-03-30 17:32:30|10597.9|10593.9|10598.8|10594.8|10599.4|10595.4|10596.9|10592.9|20
1648661560000|2022-03-30 17:32:40|10598.4|10594.4|10601.6|10597.6|10602.4|10598.4|10598.4|10594.4|18
1648661570000|2022-03-30 17:32:50|10602.1|10598.1|10596.6|10592.6|10602.1|10598.1|10596.6|10592.6|32
1648661580000|2022-03-30 17:33:00|10596.8|10592.8|10595.6|10591.6|10597.9|10593.9|10593.8|10589.8|43
1648661590000|2022-03-30 17:33:10|10595.3|10591.3|10595.8|10591.8|10596.6|10592.6|10593.4|10589.4|19
1648661600000|2022-03-30 17:33:20|10598.8|10590.8|10595.6|10591.6|10599.1|10595.1|10595.1|10590.8|39
1648661610000|2022-03-30 17:33:30|10596.6|10592.6|10597.6|10593.6|10598.4|10594.4|10594.6|10590.6|48
1648661620000|2022-03-30 17:33:40|10596.6|10592.6|10598.4|10594.4|10601.3|10597.3|10596.6|10592.6|37
1648661630000|2022-03-30 17:33:50|10597.8|10593.8|10599.3|10595.3|10599.4|10595.4|10595.1|10591.1|57
1648661640000|2022-03-30 17:34:00|10599.4|10595.4|10607.3|10603.3|10608.3|10604.3|10599.4|10595.4|52
1648661650000|2022-03-30 17:34:10|10607.1|10603.1|10600.9|10596.9|10607.1|10603.1|10599.4|10595.4|49
1648661660000|2022-03-30 17:34:20|10601.9|10597.9|10599.9|10595.9|10604.4|10600.4|10599.6|10595.6|42
1648661670000|2022-03-30 17:34:30|10600.1|10596.1|10594.8|10590.8|10601.8|10597.8|10594.8|10590.8|45
1648661680000|2022-03-30 17:34:40|10595.1|10591.1|10596.1|10592.1|10596.8|10592.8|10594.8|10590.8|8
1648661690000|2022-03-30 17:34:50|10596.6|10592.6|10598.2|10594.2|10599.3|10595.3|10596.6|10592.6|39
1648661700000|2022-03-30 17:35:00|10597.2|10593.2|10596.6|10592.6|10597.2|10593.2|10596.4|10592.4|24
1648661710000|2022-03-30 17:35:10|10595.6|10591.6|10597.4|10593.4|10597.9|10593.9|10593.3|10589.3|47
1648661720000|2022-03-30 17:35:20|10597.7|10593.7|10607.7|10603.7|10607.7|10603.7|10597.6|10593.6|82
1648661730000|2022-03-30 17:35:30|10607.4|10603.4|10611.4|10607.4|10611.9|10607.9|10605.2|10601.2|36
1648661740000|2022-03-30 17:35:40|10612.2|10608.2|10608.2|10604.2|10613.7|10609.7|10607.7|10603.7|41
1648661750000|2022-03-30 17:35:50|10607.9|10603.9|10613.2|10609.2|10613.2|10609.2|10607.2|10603.2|35
1648661760000|2022-03-30 17:36:00|10613.6|10609.6|10615.2|10611.2|10615.7|10611.7|10611.4|10607.4|32
1648661770000|2022-03-30 17:36:10|10615.6|10611.6|10624.9|10620.9|10627.4|10623.4|10615.6|10611.6|153
1648661780000|2022-03-30 17:36:20|10624.6|10620.6|10625.9|10621.9|10626.9|10622.9|10620.1|10616.1|54
1648661790000|2022-03-30 17:36:30|10624.9|10620.9|10623.7|10619.7|10627.2|10623.2|10622.1|10618.1|114
1648661800000|2022-03-30 17:36:40|10623.4|10619.4|10623.4|10619.4|10624.7|10620.7|10622.2|10618.2|27
1648661810000|2022-03-30 17:36:50|10623.1|10619.1|10624.7|10620.7|10624.7|10620.7|10622.4|10618.4|10
1648661820000|2022-03-30 17:37:00|10623.9|10619.9|10622.2|10618.2|10624.7|10620.7|10621.7|10617.7|21
1648661830000|2022-03-30 17:37:10|10622.6|10618.6|10626.9|10622.9|10627.2|10623.2|10622.6|10618.6|29
1648661840000|2022-03-30 17:37:20|10626.7|10622.7|10621.7|10617.7|10628.2|10624.2|10620.7|10616.7|43
1648661850000|2022-03-30 17:37:30|10623.2|10619.2|10623.9|10619.9|10623.9|10619.9|10622.4|10618.4|10
1648661860000|2022-03-30 17:37:40|10622.9|10618.9|10620.9|10616.9|10622.9|10618.9|10620.9|10616.9|25
1648661870000|2022-03-30 17:37:50|10619.2|10615.2|10626.6|10622.6|10626.6|10622.6|10618.7|10614.7|28
1648661880000|2022-03-30 17:38:00|10625.6|10621.6|10631.2|10627.2|10631.6|10627.6|10625.6|10621.6|50
1648661890000|2022-03-30 17:38:10|10631.4|10627.4|10628.6|10624.6|10634.2|10630.2|10627.6|10623.6|62
1648661900000|2022-03-30 17:38:20|10627.6|10623.6|10626.6|10622.6|10627.6|10623.6|10625.7|10621.7|16
1648661910000|2022-03-30 17:38:30|10627.6|10623.6|10633.1|10629.1|10633.1|10629.1|10627.6|10623.6|26
1648661920000|2022-03-30 17:38:40|10632.9|10628.9|10629.9|10625.9|10633.6|10629.6|10629.1|10625.1|26
1648661930000|2022-03-30 17:38:50|10628.9|10624.9|10631.9|10627.9|10631.9|10627.9|10628.9|10624.9|8
1648661940000|2022-03-30 17:39:00|10632.6|10628.6|10632.1|10628.1|10634.4|10630.4|10629.1|10625.1|32
1648661950000|2022-03-30 17:39:10|10631.9|10627.9|10635.9|10631.9|10635.9|10631.9|10631.9|10627.9|33
1648661960000|2022-03-30 17:39:20|10635.7|10631.7|10633.9|10629.9|10637.2|10633.2|10632.9|10628.9|70
1648661970000|2022-03-30 17:39:30|10634.2|10630.2|10632.2|10628.2|10634.9|10630.9|10628.6|10624.6|62
1648661980000|2022-03-30 17:39:40|10631.2|10627.2|10634.9|10630.9|10635.9|10631.9|10631.2|10627.2|48
1648661990000|2022-03-30 17:39:50|10635.2|10631.2|10635.1|10631.1|10637.1|10633.1|10634.4|10630.4|28
1648662000000|2022-03-30 17:40:00|10634.9|10630.9|10639.1|10635.1|10639.1|10635.1|10633.9|10629.9|37
1648662010000|2022-03-30 17:40:10|10638.6|10634.6|10645.7|10641.7|10647.1|10643.1|10638.1|10634.1|78
1648662020000|2022-03-30 17:40:20|10645.5|10641.5|10640.9|10636.9|10645.5|10641.5|10640.7|10636.7|68
1648662030000|2022-03-30 17:40:30|10641.5|10637.5|10645.5|10641.5|10646.5|10642.5|10640.5|10636.5|43
1648662040000|2022-03-30 17:40:40|10643.7|10639.7|10645.7|10641.7|10646.2|10642.2|10642.7|10638.7|41
1648662050000|2022-03-30 17:40:50|10646|10642|10647.9|10643.9|10650.5|10646.5|10645.5|10641.5|30
1648662060000|2022-03-30 17:41:00|10647.5|10643.5|10648.5|10644.5|10649|10645|10646.2|10642.2|22
1648662070000|2022-03-30 17:41:10|10647.5|10643.5|10645.5|10641.5|10647.5|10643.5|10643.5|10639.5|34
1648662080000|2022-03-30 17:41:20|10645.2|10641.2|10644.5|10640.5|10645.5|10641.5|10643.2|10639.2|11
1648662090000|2022-03-30 17:41:30|10644|10640|10640.9|10636.9|10644.5|10640.5|10638.9|10634.9|47
1648662100000|2022-03-30 17:41:40|10639.9|10635.9|10642.9|10638.9|10645.5|10641.5|10639.9|10635.9|39
1648662110000|2022-03-30 17:41:50|10642.4|10638.4|10643.5|10639.5|10644.5|10640.5|10640.9|10636.9|17
1648662120000|2022-03-30 17:42:00|10642.9|10638.9|10638.9|10634.9|10642.9|10638.9|10636.9|10632.9|29
1648662130000|2022-03-30 17:42:10|10638.2|10634.2|10640.9|10636.9|10640.9|10636.9|10637.2|10633.2|12
1648662140000|2022-03-30 17:42:20|10640.4|10636.4|10642.9|10638.9|10644|10640|10639.4|10635.4|27
1648662150000|2022-03-30 17:42:30|10642.5|10638.5|10638.9|10634.9|10643.9|10639.9|10638.9|10634.9|19
1648662160000|2022-03-30 17:42:40|10638.2|10634.2|10636.9|10632.9|10638.9|10634.9|10636.9|10632.9|9
1648662170000|2022-03-30 17:42:50|10637.9|10633.9|10637.9|10633.9|10638.9|10634.9|10636.9|10632.9|19
1648662180000|2022-03-30 17:43:00|10638.9|10634.9|10640|10636|10642.9|10638.9|10638.9|10634.9|108
1648662190000|2022-03-30 17:43:10|10639.7|10635.7|10638.9|10634.9|10640|10636|10637.2|10633.2|16
1648662200000|2022-03-30 17:43:20|10639.2|10635.2|10638.2|10634.2|10640.5|10636.5|10638.2|10634.2|7
1648662210000|2022-03-30 17:43:30|10637.7|10633.7|10635.2|10631.2|10637.7|10633.7|10634|10630|20
1648662220000|2022-03-30 17:43:40|10635.5|10631.5|10633.7|10629.7|10635.9|10631.9|10633.7|10629.7|18
1648662230000|2022-03-30 17:43:50|10633.9|10629.9|10632.2|10628.2|10634.2|10630.2|10630.5|10626.5|29
1648662240000|2022-03-30 17:44:00|10632.4|10628.4|10633.9|10629.9|10634|10630|10632.4|10628.4|17
1648662250000|2022-03-30 17:44:10|10633.2|10629.2|10630.2|10626.2|10633.9|10629.9|10630.2|10626.2|19
1648662260000|2022-03-30 17:44:20|10629.9|10625.9|10625.5|10621.5|10631.2|10627.2|10624.2|10620.2|30
1648662270000|2022-03-30 17:44:30|10626.2|10622.2|10622.4|10618.4|10626.5|10622.5|10621.7|10617.7|21
1648662280000|2022-03-30 17:44:40|10622.5|10618.5|10625|10621|10627.9|10623.9|10622.5|10618.5|48
1648662290000|2022-03-30 17:44:50|10624.5|10620.5|10628.5|10624.5|10628.5|10624.5|10624.5|10620.5|23
1648662300000|2022-03-30 17:45:00|10627.9|10623.9|10634.2|10630.2|10635.2|10631.2|10627.5|10623.5|39
1648662310000|2022-03-30 17:45:10|10635.2|10631.2|10635.2|10631.2|10639.2|10635.2|10634.5|10630.5|30
1648662320000|2022-03-30 17:45:20|10636.2|10632.2|10639.2|10635.2|10639.2|10635.2|10636.2|10632.2|8
1648662330000|2022-03-30 17:45:30|10638.7|10634.7|10633.7|10629.7|10638.7|10634.7|10633.2|10629.2|49
1648662340000|2022-03-30 17:45:40|10634|10630|10634.2|10630.2|10635|10631|10632.2|10628.2|19
1648662350000|2022-03-30 17:45:50|10633.7|10629.7|10642.5|10638.5|10642.5|10638.5|10633.7|10629.7|18
1648662360000|2022-03-30 17:46:00|10642.7|10638.7|10640.5|10636.5|10643|10639|10638.7|10634.7|31
1648662370000|2022-03-30 17:46:10|10641|10637|10640|10636|10641|10637|10639.5|10635.5|3
1648662380000|2022-03-30 17:46:20|10639.7|10635.7|10637.5|10633.5|10640.7|10636.7|10637|10633|15
1648662390000|2022-03-30 17:46:30|10637.9|10633.9|10640.9|10636.9|10641|10637|10637.5|10633.5|44
1648662400000|2022-03-30 17:46:40|10641.9|10637.9|10638|10634|10641.9|10637.9|10636.7|10632.7|21
1648662410000|2022-03-30 17:46:50|10637.4|10633.4|10638.9|10634.9|10639.4|10635.4|10637|10633|11
1648662420000|2022-03-30 17:47:00|10639.5|10635.5|10634.9|10630.9|10639.5|10635.5|10634.4|10630.4|16
1648662430000|2022-03-30 17:47:10|10635.7|10631.7|10639.9|10635.9|10641.9|10637.9|10634.9|10630.9|20
1648662440000|2022-03-30 17:47:20|10640.2|10636.2|10636.5|10632.5|10641.9|10637.9|10636|10632|134
1648662450000|2022-03-30 17:47:30|10635.5|10631.5|10637.2|10633.2|10637.4|10633.4|10635.5|10631.5|33
1648662460000|2022-03-30 17:47:40|10637.5|10633.5|10644.4|10640.4|10644.5|10640.5|10637.4|10633.4|87
1648662470000|2022-03-30 17:47:50|10644.5|10640.5|10642.7|10638.7|10645.2|10641.2|10642.4|10638.4|40
1648662480000|2022-03-30 17:48:00|10642.5|10638.5|10640.5|10636.5|10642.5|10638.5|10637.5|10633.5|11
1648662490000|2022-03-30 17:48:10|10640.9|10636.9|10637.2|10633.2|10641.5|10637.5|10633.2|10629.2|215
1648662500000|2022-03-30 17:48:20|10637.5|10633.5|10637.2|10633.2|10639.7|10635.7|10637.2|10633.2|29
1648662510000|2022-03-30 17:48:30|10636.5|10632.5|10639.9|10635.9|10640|10636|10635.2|10631.2|17
1648662520000|2022-03-30 17:48:40|10639.2|10635.2|10640.2|10636.2|10641.2|10637.2|10638.4|10634.4|9
1648662530000|2022-03-30 17:48:50|10639.9|10635.9|10639.2|10635.2|10643.2|10639.2|10639.2|10635.2|22
1648662540000|2022-03-30 17:49:00|10639.9|10635.9|10643.9|10639.9|10644.2|10640.2|10639.9|10635.9|25
1648662550000|2022-03-30 17:49:10|10642.7|10638.7|10639.5|10635.5|10644.2|10640.2|10639|10635|87
1648662560000|2022-03-30 17:49:20|10639.2|10635.2|10635.2|10631.2|10639.2|10635.2|10634.5|10630.5|121
1648662570000|2022-03-30 17:49:30|10634.9|10630.9|10635.2|10631.2|10636.2|10632.2|10633|10629|23
1648662580000|2022-03-30 17:49:40|10634.5|10630.5|10633.2|10629.2|10634.5|10630.5|10631.2|10627.2|18
1648662590000|2022-03-30 17:49:50|10631.7|10627.7|10630.4|10626.4|10632.2|10628.2|10630|10626|46
1648662600000|2022-03-30 17:50:00|10632|10628|10629.4|10625.4|10634.4|10630.4|10629.4|10625.4|41
1648662610000|2022-03-30 17:50:10|10629.7|10625.7|10628.5|10624.5|10629.9|10625.9|10627.5|10623.5|29
1648662620000|2022-03-30 17:50:20|10629|10625|10624.5|10620.5|10629.5|10625.5|10624.5|10620.5|25
1648662630000|2022-03-30 17:50:30|10625|10621|10623.5|10619.5|10625.5|10621.5|10622|10618|19
1648662640000|2022-03-30 17:50:40|10624.5|10620.5|10620.5|10616.5|10624.5|10620.5|10619.9|10615.9|57
1648662650000|2022-03-30 17:50:50|10620.2|10616.2|10619.5|10615.5|10622.5|10618.5|10618.2|10614.2|50
1648662660000|2022-03-30 17:51:00|10617.9|10613.9|10614|10610|10619|10615|10613.5|10609.5|101
1648662670000|2022-03-30 17:51:10|10615.2|10611.2|10615|10611|10616.5|10612.5|10610.7|10606.7|88
1648662680000|2022-03-30 17:51:20|10614.7|10610.7|10619.5|10615.5|10619.5|10615.5|10612.5|10608.5|38
1648662690000|2022-03-30 17:51:30|10619.9|10615.9|10618.5|10614.5|10621.7|10617.7|10618.5|10614.5|14
1648662700000|2022-03-30 17:51:40|10618.9|10614.9|10621|10617|10621.2|10617.2|10618.9|10614.9|30
1648662710000|2022-03-30 17:51:50|10620.7|10616.7|10623.9|10619.9|10627.7|10623.7|10620.7|10616.7|93
1648662720000|2022-03-30 17:52:00|10623.7|10619.7|10625.7|10621.7|10627.7|10623.7|10622.4|10618.4|31
1648662730000|2022-03-30 17:52:10|10625.9|10621.9|10628.5|10624.5|10629.5|10625.5|10625.7|10621.7|18
1648662740000|2022-03-30 17:52:20|10629.2|10625.2|10628.7|10624.7|10630|10626|10628|10624|26
1648662750000|2022-03-30 17:52:30|10628.5|10624.5|10625.8|10621.8|10628.5|10624.5|10622.5|10618.5|22
1648662760000|2022-03-30 17:52:40|10626.3|10622.3|10629.5|10625.5|10629.5|10625.5|10625.5|10621.5|6
1648662770000|2022-03-30 17:52:50|10628.5|10624.5|10629.5|10625.5|10631.5|10627.5|10627.7|10623.7|32
1648662780000|2022-03-30 17:53:00|10629.3|10625.3|10625.5|10621.5|10629.3|10625.3|10625.5|10621.5|17
1648662790000|2022-03-30 17:53:10|10624.2|10620.2|10623.5|10619.5|10627.5|10623.5|10623.5|10619.5|21
1648662800000|2022-03-30 17:53:20|10624.5|10620.5|10627.5|10623.5|10627.5|10623.5|10624.5|10620.5|20
1648662810000|2022-03-30 17:53:30|10626.8|10622.8|10625.5|10621.5|10626.8|10622.8|10623|10619|10
1648662820000|2022-03-30 17:53:40|10624.8|10620.8|10626.7|10622.7|10628.2|10624.2|10624.5|10620.5|13
1648662830000|2022-03-30 17:53:50|10627|10623|10629.7|10625.7|10629.7|10625.7|10627|10623|10
1648662840000|2022-03-30 17:54:00|10629.3|10625.3|10627.8|10623.8|10629.7|10625.7|10626|10622|26
1648662850000|2022-03-30 17:54:10|10627.2|10623.2|10629.5|10625.5|10630.3|10626.3|10625.8|10621.8|17
1648662860000|2022-03-30 17:54:20|10630.3|10626.3|10625.5|10621.5|10630.3|10626.3|10625|10621|21
1648662870000|2022-03-30 17:54:30|10624.5|10620.5|10623.5|10619.5|10624.5|10620.5|10622.2|10618.2|20
1648662880000|2022-03-30 17:54:40|10623.8|10619.8|10623.3|10619.3|10624|10620|10622|10618|9
1648662890000|2022-03-30 17:54:50|10623.2|10619.2|10622|10618|10623.7|10619.7|10620|10616|26
1648662900000|2022-03-30 17:55:00|10621.5|10617.5|10621.5|10617.5|10625.5|10621.5|10620.5|10616.5|36
1648662910000|2022-03-30 17:55:10|10622|10618|10622.5|10618.5|10623.5|10619.5|10620.5|10616.5|13
1648662920000|2022-03-30 17:55:20|10621.5|10617.5|10620.2|10616.2|10621.5|10617.5|10618.3|10614.3|20
1648662930000|2022-03-30 17:55:30|10620.5|10616.5|10620.5|10616.5|10622|10618|10619.5|10615.5|12
1648662940000|2022-03-30 17:55:40|10620.3|10616.3|10621.5|10617.5|10623|10619|10620|10616|9
1648662950000|2022-03-30 17:55:50|10621.8|10617.8|10622|10618|10625.5|10621.5|10621.5|10617.5|45
1648662960000|2022-03-30 17:56:00|10621.7|10617.7|10619.7|10615.7|10622.5|10618.5|10618.3|10614.3|45
1648662970000|2022-03-30 17:56:10|10620.3|10616.3|10620|10616|10621.7|10617.7|10619.7|10615.7|8
1648662980000|2022-03-30 17:56:20|10620.2|10616.2|10619.5|10615.5|10620.2|10616.2|10615.8|10611.8|19
1648662990000|2022-03-30 17:56:30|10619.8|10615.8|10620.8|10616.8|10621.7|10617.7|10619.8|10615.8|15
1648663000000|2022-03-30 17:56:40|||||||||2
1648663010000|2022-03-30 17:56:50|10621.5|10617.5|10622.7|10618.7|10623.2|10619.2|10621|10617|12
1648663020000|2022-03-30 17:57:00|10622.3|10618.3|10618.8|10614.8|10622.3|10618.3|10617.8|10613.8|30
1648663030000|2022-03-30 17:57:10|10619.2|10615.2|10621.8|10617.8|10622.3|10618.3|10619.2|10615.2|14
1648663040000|2022-03-30 17:57:20|10620.5|10616.5|10620.8|10616.8|10620.8|10616.8|10618.8|10614.8|16
1648663050000|2022-03-30 17:57:30|10619.8|10615.8|10620.3|10616.3|10620.3|10616.3|10618.5|10614.5|18
1648663060000|2022-03-30 17:57:40|10621.3|10617.3|10621.5|10617.5|10622.7|10618.7|10620.8|10616.8|34
1648663070000|2022-03-30 17:57:50|10620.8|10616.8|10621.5|10617.5|10623.3|10619.3|10619.2|10615.2|28
1648663080000|2022-03-30 17:58:00|10620.8|10616.8|10619.5|10615.5|10623|10619|10619.5|10615.5|21
1648663090000|2022-03-30 17:58:10|10619|10615|10613.2|10609.2|10619.5|10615.5|10613|10609|42
1648663100000|2022-03-30 17:58:20|10613.3|10609.3|10616|10612|10620.5|10616.5|10613.3|10609.3|27
1648663110000|2022-03-30 17:58:30|10616.5|10612.5|10619|10615|10619.5|10615.5|10615.2|10611.2|9
1648663120000|2022-03-30 17:58:40|10619.2|10615.2|10614.5|10610.5|10619.2|10615.2|10613.5|10609.5|17
1648663130000|2022-03-30 17:58:50|10614.2|10610.2|10620.1|10616.1|10620.1|10616.1|10612.5|10608.5|76
1648663140000|2022-03-30 17:59:00|10619.8|10615.8|10620.5|10616.5|10621|10617|10619.6|10615.6|16
1648663150000|2022-03-30 17:59:10|10620.6|10616.6|10625.1|10621.1|10626.6|10622.6|10620.6|10616.6|31
1648663160000|2022-03-30 17:59:20|10624.3|10620.3|10629.1|10625.1|10629.6|10625.6|10623.6|10619.6|21
1648663170000|2022-03-30 17:59:30|10629.5|10625.5|10637.1|10633.1|10637.1|10633.1|10629.1|10625.1|46
1648663180000|2022-03-30 17:59:40|10637.8|10633.8|10647|10643|10648.6|10644.6|10637.3|10633.3|155
1648663190000|2022-03-30 17:59:50|10647.6|10643.6|10655.6|10651.6|10655.6|10651.6|10647.5|10643.5|96
1648663200000|2022-03-30 18:00:00|10655|10651|10650.8|10646.8|10655|10651|10647.8|10643.8|90
1648663210000|2022-03-30 18:00:10|10651.5|10647.5|10650.8|10646.8|10651.8|10647.8|10648.8|10644.8|42
1648663220000|2022-03-30 18:00:20|10650.3|10646.3|10649|10645|10652.3|10648.3|10649|10645|28
1648663230000|2022-03-30 18:00:30|10648.6|10644.6|10645.1|10641.1|10649.8|10645.8|10644.1|10640.1|58
1648663240000|2022-03-30 18:00:40|10644.1|10640.1|10644.1|10640.1|10645.1|10641.1|10642.1|10638.1|31
1648663250000|2022-03-30 18:00:50|10645.1|10641.1|10642.3|10638.3|10645.1|10641.1|10642.3|10638.3|15
1648663260000|2022-03-30 18:01:00|10643.3|10639.3|10646.1|10642.1|10649.1|10645.1|10642.3|10638.3|45
1648663270000|2022-03-30 18:01:10|10647.6|10643.6|10646.6|10642.6|10649.5|10645.5|10646.6|10642.6|16
1648663280000|2022-03-30 18:01:20|10647.1|10643.1|10647.1|10643.1|10647.1|10643.1|10644.3|10640.3|16
1648663290000|2022-03-30 18:01:30|10647.5|10643.5|10647.3|10643.3|10648.3|10644.3|10647.3|10643.3|6
1648663300000|2022-03-30 18:01:40|10646.3|10642.3|10644.3|10640.3|10647.1|10643.1|10643.3|10639.3|27
1648663310000|2022-03-30 18:01:50|10645|10641|10644.1|10640.1|10647.6|10643.6|10643.3|10639.3|41
1648663320000|2022-03-30 18:02:00|10644.5|10640.5|10641.8|10637.8|10644.5|10640.5|10640.5|10636.5|18
1648663330000|2022-03-30 18:02:10|10642.1|10638.1|10641.5|10637.5|10643.3|10639.3|10641.5|10637.5|19
1648663340000|2022-03-30 18:02:20|10640.8|10636.8|10643.5|10639.5|10643.5|10639.5|10640.6|10636.6|8
1648663350000|2022-03-30 18:02:30|10643.1|10639.1|10641.3|10637.3|10643.1|10639.1|10640.6|10636.6|44
1648663360000|2022-03-30 18:02:40|10641.6|10637.6|10641.3|10637.3|10641.6|10637.6|10640.5|10636.5|17
1648663370000|2022-03-30 18:02:50|10642.6|10638.6|10641.3|10637.3|10642.6|10638.6|10640.3|10636.3|12
1648663380000|2022-03-30 18:03:00|10640.8|10636.8|10628.5|10624.5|10640.8|10636.8|10628.5|10624.5|77
1648663390000|2022-03-30 18:03:10|10627.1|10623.1|10628.1|10624.1|10628.6|10624.6|10625.5|10621.5|51
1648663400000|2022-03-30 18:03:20|10627.6|10623.6|10621|10617|10627.6|10623.6|10621|10617|44
1648663410000|2022-03-30 18:03:30|10621.6|10617.6|10616|10612|10622.5|10618.5|10616|10612|50
1648663420000|2022-03-30 18:03:40|10616.5|10612.5|10610.8|10606.8|10616.5|10612.5|10608.8|10604.8|86
1648663430000|2022-03-30 18:03:50|10610.3|10606.3|10612.8|10608.8|10615.3|10611.3|10609.3|10605.3|42
1648663440000|2022-03-30 18:04:00|10613.1|10609.1|10619.8|10615.8|10620|10616|10612.8|10608.8|53
1648663450000|2022-03-30 18:04:10|10619.5|10615.5|10615.8|10611.8|10623.5|10619.5|10614.8|10610.8|61
1648663460000|2022-03-30 18:04:20|10616.3|10612.3|10620.3|10616.3|10620.8|10616.8|10616.3|10612.3|43
1648663470000|2022-03-30 18:04:30|10620.5|10616.5|10628.1|10624.1|10628.3|10624.3|10619.8|10615.8|64
1648663480000|2022-03-30 18:04:40|10627.8|10623.8|10630.1|10626.1|10631.6|10627.6|10627.6|10623.6|111
1648663490000|2022-03-30 18:04:50|10629.9|10625.9|10626.1|10622.1|10629.9|10625.9|10624.5|10620.5|23
1648663500000|2022-03-30 18:05:00|10626.8|10622.8|10629.3|10625.3|10631.1|10627.1|10625.1|10621.1|19
1648663510000|2022-03-30 18:05:10|10630.1|10626.1|10628.1|10624.1|10630.1|10626.1|10624.1|10620.1|34
1648663520000|2022-03-30 18:05:20|10627.6|10623.6|10629.1|10625.1|10629.1|10625.1|10625.9|10621.9|5
1648663530000|2022-03-30 18:05:30|10630.1|10626.1|10628.9|10624.9|10631.1|10627.1|10627.1|10623.1|48
1648663540000|2022-03-30 18:05:40|10630.1|10626.1|10631.8|10627.8|10632.6|10628.6|10628.9|10624.9|67
1648663550000|2022-03-30 18:05:50|10631.3|10627.3|10630.8|10626.8|10631.3|10627.3|10629.3|10625.3|5
1648663560000|2022-03-30 18:06:00|10630.3|10626.3|10630.8|10626.8|10635.3|10631.3|10630.3|10626.3|51
1648663570000|2022-03-30 18:06:10|10631.3|10627.3|10631.8|10627.8|10633.8|10629.8|10631.3|10627.3|23
1648663580000|2022-03-30 18:06:20|10631.4|10627.4|10630.8|10626.8|10632.8|10628.8|10630.8|10626.8|10
1648663590000|2022-03-30 18:06:30|10631.8|10627.8|10634.8|10630.8|10634.9|10630.9|10630.8|10626.8|41
1648663600000|2022-03-30 18:06:40|10635.1|10631.1|10635.6|10631.6|10637.6|10633.6|10633.3|10629.3|107
1648663610000|2022-03-30 18:06:50|10635.3|10631.3|10633.4|10629.4|10637.1|10633.1|10631.4|10627.4|73
1648663620000|2022-03-30 18:07:00|10632.9|10628.9|10634.4|10630.4|10636.4|10632.4|10632.4|10628.4|15
1648663630000|2022-03-30 18:07:10|10634.1|10630.1|10636.3|10632.3|10636.3|10632.3|10632.4|10628.4|4
1648663640000|2022-03-30 18:07:20|10634.6|10630.6|10635.4|10631.4|10636.3|10632.3|10632.8|10628.8|94
1648663650000|2022-03-30 18:07:30|10636.1|10632.1|10632.6|10628.6|10636.3|10632.3|10632.6|10628.6|16
1648663660000|2022-03-30 18:07:40|10629.8|10625.8|10631.1|10627.1|10631.8|10627.8|10627.8|10623.8|44
1648663670000|2022-03-30 18:07:50|10631.4|10627.4|10636.3|10632.3|10636.3|10632.3|10629.6|10625.6|32
1648663680000|2022-03-30 18:08:00|10636.6|10632.6|10632.8|10628.8|10637.3|10633.3|10632.6|10628.6|29
1648663690000|2022-03-30 18:08:10|10632.6|10628.6|10635.4|10631.4|10636.4|10632.4|10632.6|10628.6|21
1648663700000|2022-03-30 18:08:20|10636.1|10632.1|10635.3|10631.3|10636.4|10632.4|10630.9|10626.9|53
1648663710000|2022-03-30 18:08:30|10635.4|10631.4|10635.6|10631.6|10636.6|10632.6|10635.1|10631.1|9
1648663720000|2022-03-30 18:08:40|10635.4|10631.4|10632.8|10628.8|10638.4|10634.4|10631.9|10627.9|93
1648663730000|2022-03-30 18:08:50|10632.4|10628.4|10632.9|10628.9|10633.8|10629.8|10630.9|10626.9|113
1648663740000|2022-03-30 18:09:00|10633.6|10629.6|10630.9|10626.9|10633.6|10629.6|10630.1|10626.1|50
1648663750000|2022-03-30 18:09:10|10630.3|10626.3|10632.8|10628.8|10633.8|10629.8|10630.1|10626.1|54
1648663760000|2022-03-30 18:09:20|10633.3|10629.3|10629.1|10625.1|10633.8|10629.8|10627.9|10623.9|25
1648663770000|2022-03-30 18:09:30|10628.8|10624.8|10624.1|10620.1|10630.8|10626.8|10623.4|10619.4|41
1648663780000|2022-03-30 18:09:40|10624.3|10620.3|10625.3|10621.3|10626.6|10622.6|10623.8|10619.8|33
1648663790000|2022-03-30 18:09:50|10627.4|10623.4|10623.1|10619.1|10628.8|10624.8|10622.6|10618.6|48
1648663800000|2022-03-30 18:10:00|10622.4|10618.4|10615.1|10611.1|10623.8|10619.8|10615.1|10611.1|49
1648663810000|2022-03-30 18:10:10|10614.1|10610.1|10619.1|10615.1|10619.4|10615.4|10614.1|10610.1|59
1648663820000|2022-03-30 18:10:20|10620.1|10616.1|10621.6|10617.6|10622.1|10618.1|10614.1|10610.1|36
1648663830000|2022-03-30 18:10:30|10621.9|10617.9|10620.8|10616.8|10623.1|10619.1|10619.8|10615.8|23
1648663840000|2022-03-30 18:10:40|10620.4|10616.4|10628.8|10624.8|10628.9|10624.9|10620.3|10616.3|45
1648663850000|2022-03-30 18:10:50|10628.9|10624.9|10630.3|10626.3|10633.6|10629.6|10627.8|10623.8|27
1648663860000|2022-03-30 18:11:00|10630.6|10626.6|10630.8|10626.8|10632.8|10628.8|10630.3|10626.3|8
1648663870000|2022-03-30 18:11:10|10630.4|10626.4|10629.8|10625.8|10632.1|10628.1|10629.1|10625.1|20
1648663880000|2022-03-30 18:11:20|10630.1|10626.1|10629.6|10625.6|10630.1|10626.1|10627.9|10623.9|19
1648663890000|2022-03-30 18:11:30|10630.1|10626.1|10630.1|10626.1|10630.6|10626.6|10628.1|10624.1|12
1648663900000|2022-03-30 18:11:40|10631.1|10627.1|10629.3|10625.3|10631.1|10627.1|10629.3|10625.3|11
1648663910000|2022-03-30 18:11:50|10630.1|10626.1|10629.1|10625.1|10630.1|10626.1|10629.1|10625.1|3
1648663920000|2022-03-30 18:12:00|10629.8|10625.8|10634.8|10630.8|10635.1|10631.1|10629.8|10625.8|69
1648663930000|2022-03-30 18:12:10|10634.9|10630.9|10640.4|10636.4|10641.4|10637.4|10634.9|10630.9|35
1648663940000|2022-03-30 18:12:20|10640.6|10636.6|10636.9|10632.9|10641.4|10637.4|10636.4|10632.4|28
1648663950000|2022-03-30 18:12:30|10636.6|10632.6|10638.4|10634.4|10639.4|10635.4|10635.3|10631.3|15
1648663960000|2022-03-30 18:12:40|10638.9|10634.9|10640.6|10636.6|10641.4|10637.4|10635.4|10631.4|68
1648663970000|2022-03-30 18:12:50|10639.4|10635.4|10651.1|10647.1|10651.1|10647.1|10639.4|10635.4|115
1648663980000|2022-03-30 18:13:00|10651.4|10647.4|10649.2|10645.2|10651.6|10647.6|10648.7|10644.7|55
1648663990000|2022-03-30 18:13:10|10649.9|10645.9|10647.4|10643.4|10651.1|10647.1|10647.4|10643.4|35
1648664000000|2022-03-30 18:13:20|10647.1|10643.1|10649.1|10645.1|10649.2|10645.2|10646.2|10642.2|82
1648664010000|2022-03-30 18:13:30|10650.1|10646.1|10652.6|10648.6|10652.6|10648.6|10648.2|10644.2|33
1648664020000|2022-03-30 18:13:40|10651.9|10647.9|10651.1|10647.1|10652.1|10648.1|10648.6|10644.6|102
1648664030000|2022-03-30 18:13:50|10651.2|10647.2|10653.2|10649.2|10655.7|10651.7|10651.1|10647.1|57
1648664040000|2022-03-30 18:14:00|10653.4|10649.4|10652.2|10648.2|10654.4|10650.4|10651.2|10647.2|21
1648664050000|2022-03-30 18:14:10|10652.6|10648.6|10658.4|10654.4|10660.7|10656.7|10652.1|10648.1|139
1648664060000|2022-03-30 18:14:20|10657.7|10653.7|10659.4|10655.4|10660.1|10656.1|10656.4|10652.4|33
1648664070000|2022-03-30 18:14:30|10660.6|10656.6|10657.2|10653.2|10660.6|10656.6|10657.1|10653.1|95
1648664080000|2022-03-30 18:14:40|10656.9|10652.9|10657.1|10653.1|10658.1|10654.1|10655.7|10651.7|53
1648664090000|2022-03-30 18:14:50|10657.6|10653.6|10657.1|10653.1|10658.7|10654.7|10656.2|10652.2|26
1648664100000|2022-03-30 18:15:00|10657.4|10653.4|10654.1|10650.1|10657.6|10653.6|10653.2|10649.2|39
1648664110000|2022-03-30 18:15:10|10654.4|10650.4|10654.2|10650.2|10656.4|10652.4|10654.2|10650.2|15
1648664120000|2022-03-30 18:15:20|10653.7|10649.7|10651.2|10647.2|10655.1|10651.1|10648.1|10644.1|24
1648664130000|2022-03-30 18:15:30|10651.1|10647.1|10655.2|10651.2|10656.1|10652.1|10649.6|10645.6|42
1648664140000|2022-03-30 18:15:40|10656.1|10652.1|10652.1|10648.1|10656.1|10652.1|10652.1|10648.1|15
1648664150000|2022-03-30 18:15:50|10651.7|10647.7|10650.1|10646.1|10652.1|10648.1|10649.2|10645.2|45
1648664160000|2022-03-30 18:16:00|10649.4|10645.4|10646.2|10642.2|10650.6|10646.6|10646.2|10642.2|62
1648664170000|2022-03-30 18:16:10|10645.6|10641.6|10647.2|10643.2|10648.2|10644.2|10644.1|10640.1|50
1648664180000|2022-03-30 18:16:20|10647.9|10643.9|10650.1|10646.1|10651.1|10647.1|10647.2|10643.2|32
1648664190000|2022-03-30 18:16:30|10649.7|10645.7|10648.9|10644.9|10650.6|10646.6|10647.7|10643.7|8
1648664200000|2022-03-30 18:16:40|10649.1|10645.1|10650.1|10646.1|10651.1|10647.1|10647.2|10643.2|26
1648664210000|2022-03-30 18:16:50|10651.1|10647.1|10649.6|10645.6|10651.1|10647.1|10647.4|10643.4|142
1648664220000|2022-03-30 18:17:00|10650.4|10646.4|10639.6|10635.6|10650.4|10646.4|10638.7|10634.7|237
1648664230000|2022-03-30 18:17:10|10639.2|10635.2|10647.6|10643.6|10648.7|10644.7|10638.7|10634.7|97
1648664240000|2022-03-30 18:17:20|10648.2|10644.2|10649.4|10645.4|10651.4|10647.4|10648.1|10644.1|29
1648664250000|2022-03-30 18:17:30|10649.6|10645.6|10656.4|10652.4|10657.6|10653.6|10649.2|10645.2|75
1648664260000|2022-03-30 18:17:40|10656.1|10652.1|10649.6|10645.6|10656.4|10652.4|10649.1|10645.1|47
1648664270000|2022-03-30 18:17:50|10649.2|10645.2|10654.1|10650.1|10654.4|10650.4|10648.1|10644.1|47
1648664280000|2022-03-30 18:18:00|10653.6|10649.6|10649.1|10645.1|10655.1|10651.1|10649.1|10645.1|44
1648664290000|2022-03-30 18:18:10|10650.1|10646.1|10650.2|10646.2|10651.6|10647.6|10649.1|10645.1|61
1648664300000|2022-03-30 18:18:20|10649.1|10645.1|10648.5|10644.5|10650.1|10646.1|10648.5|10644.5|15
1648664310000|2022-03-30 18:18:30|10647.7|10643.7|10652|10648|10652|10648|10646.4|10642.4|21
1648664320000|2022-03-30 18:18:40|10652.4|10648.4|10653.9|10649.9|10653.9|10649.9|10651.2|10647.2|22
1648664330000|2022-03-30 18:18:50|10654.2|10650.2|10658.5|10654.5|10660|10656|10652.7|10648.7|66
1648664340000|2022-03-30 18:19:00|10658|10654|10656.9|10652.9|10658.9|10654.9|10656.4|10652.4|62
1648664350000|2022-03-30 18:19:10|10657.2|10653.2|10657.9|10653.9|10659|10655|10654.9|10650.9|37
1648664360000|2022-03-30 18:19:20|10658.2|10654.2|10657|10653|10659.9|10655.9|10657|10653|27
1648664370000|2022-03-30 18:19:30|10656.7|10652.7|10651|10647|10656.7|10652.7|10650.2|10646.2|63
1648664380000|2022-03-30 18:19:40|10651.4|10647.4|10657.7|10653.7|10659.7|10655.7|10650.4|10646.4|37
1648664390000|2022-03-30 18:19:50|10657.2|10653.2|10665.4|10661.4|10665.9|10661.9|10657.2|10653.2|160
1648664400000|2022-03-30 18:20:00|10664.5|10660.5|10667.7|10663.7|10667.9|10663.9|10663.5|10659.5|118
1648664410000|2022-03-30 18:20:10|10668.2|10664.2|10678.7|10674.7|10680.2|10676.2|10668.2|10664.2|242
1648664420000|2022-03-30 18:20:20|10679.2|10675.2|10679.9|10675.9|10681.2|10677.2|10676.5|10672.5|181
1648664430000|2022-03-30 18:20:30|10680.4|10676.4|10685.5|10681.5|10690.5|10686.5|10679.4|10675.4|230
1648664440000|2022-03-30 18:20:40|10685.4|10681.4|10683.5|10679.5|10688.4|10684.4|10682.4|10678.4|95
1648664450000|2022-03-30 18:20:50|10684|10680|10683.4|10679.4|10688.4|10684.4|10682.9|10678.9|72
1648664460000|2022-03-30 18:21:00|10683.7|10679.7|10689.2|10685.2|10691.7|10687.7|10683.7|10679.7|129
1648664470000|2022-03-30 18:21:10|10689.5|10685.5|10683.4|10679.4|10689.5|10685.5|10682|10678|74
1648664480000|2022-03-30 18:21:20|10683.9|10679.9|10684.9|10680.9|10686.4|10682.4|10682.2|10678.2|53
1648664490000|2022-03-30 18:21:30|10685.2|10681.2|10689.4|10685.4|10689.7|10685.7|10681.9|10677.9|99
1648664500000|2022-03-30 18:21:40|10689|10685|10690.4|10686.4|10693.7|10689.7|10689|10685|88
1648664510000|2022-03-30 18:21:50|10689.9|10685.9|10689.2|10685.2|10692.4|10688.4|10686.9|10682.9|115
1648664520000|2022-03-30 18:22:00|10689|10685|10685|10681|10690.5|10686.5|10677.4|10673.4|154
1648664530000|2022-03-30 18:22:10|10685.4|10681.4|10684.4|10680.4|10686.4|10682.4|10679.5|10675.5|76
1648664540000|2022-03-30 18:22:20|10684.9|10680.9|10680.7|10676.7|10685.4|10681.4|10677.9|10673.9|61
1648664550000|2022-03-30 18:22:30|10680.9|10676.9|10680|10676|10682|10678|10677.4|10673.4|53
1648664560000|2022-03-30 18:22:40|10679.9|10675.9|10680.7|10676.7|10681.7|10677.7|10675.9|10671.9|42
1648664570000|2022-03-30 18:22:50|10680.9|10676.9|10675.5|10671.5|10680.9|10676.9|10671|10667|121
1648664580000|2022-03-30 18:23:00|10675.9|10671.9|10678.7|10674.7|10679.4|10675.4|10675|10671|57
1648664590000|2022-03-30 18:23:10|10678.5|10674.5|10678.7|10674.7|10683.7|10679.7|10677.7|10673.7|80
1648664600000|2022-03-30 18:23:20|10678.2|10674.2|10676.9|10672.9|10678.2|10674.2|10672.5|10668.5|94
1648664610000|2022-03-30 18:23:30|10677|10673|10679.9|10675.9|10682.2|10678.2|10677|10673|27
1648664620000|2022-03-30 18:23:40|10680.7|10676.7|10683.7|10679.7|10684|10680|10677.9|10673.9|110
1648664630000|2022-03-30 18:23:50|10683.9|10679.9|10685.3|10681.3|10685.3|10681.3|10678.7|10674.7|71
1648664640000|2022-03-30 18:24:00|10685.5|10681.5|10688.5|10684.5|10694.3|10690.3|10683.5|10679.5|58
1648664650000|2022-03-30 18:24:10|10688.8|10684.8|10681.8|10677.8|10689|10685|10680.8|10676.8|83
1648664660000|2022-03-30 18:24:20|10681.3|10677.3|10686.3|10682.3|10686.8|10682.8|10679.3|10675.3|71
1648664670000|2022-03-30 18:24:30|10687|10683|10694.3|10690.3|10696.8|10692.8|10682.7|10678.7|121
1648664680000|2022-03-30 18:24:40|10693.2|10689.2|10692.3|10688.3|10695|10691|10690.7|10686.7|85
1648664690000|2022-03-30 18:24:50|10692.5|10688.5|10685.3|10681.3|10692.5|10688.5|10684.3|10680.3|65
1648664700000|2022-03-30 18:25:00|10684.8|10680.8|10688.2|10684.2|10692.2|10688.2|10684.8|10680.8|58
1648664710000|2022-03-30 18:25:10|10690.3|10686.3|10689.7|10685.7|10692|10688|10687.5|10683.5|39
1648664720000|2022-03-30 18:25:20|10689.3|10685.3|10691|10687|10693|10689|10687.5|10683.5|104
1648664730000|2022-03-30 18:25:30|10692|10688|10693.2|10689.2|10695.7|10691.7|10688.5|10684.5|118
1648664740000|2022-03-30 18:25:40|10693.5|10689.5|10696.2|10692.2|10698.3|10694.3|10693.5|10689.5|127
1648664750000|2022-03-30 18:25:50|10695.7|10691.7|10687.8|10683.8|10695.7|10691.7|10687.5|10683.5|70
1648664760000|2022-03-30 18:26:00|10687|10683|10686.7|10682.7|10693.8|10689.8|10680.5|10676.5|127
1648664770000|2022-03-30 18:26:10|10687.7|10683.7|10691.3|10687.3|10692.2|10688.2|10684.7|10680.7|78
1648664780000|2022-03-30 18:26:20|10690.7|10686.7|10696.3|10692.3|10698.8|10694.8|10690.7|10686.7|107
1648664790000|2022-03-30 18:26:30|10697|10693|10691.7|10687.7|10699.2|10695.2|10691.7|10687.7|77
1648664800000|2022-03-30 18:26:40|10690.7|10686.7|10683.8|10679.8|10690.7|10686.7|10682|10678|194
1648664810000|2022-03-30 18:26:50|10684.2|10680.2|10693.8|10689.8|10695.5|10691.5|10684.2|10680.2|224
1648664820000|2022-03-30 18:27:00|10694.5|10690.5|10700.5|10696.5|10703.7|10699.7|10694.5|10690.5|132
1648664830000|2022-03-30 18:27:10|10700.7|10696.7|10706.7|10702.7|10706.7|10702.7|10698.7|10694.7|152
1648664840000|2022-03-30 18:27:20|10707|10703|10725.5|10721.5|10726.6|10722.6|10703.2|10699.2|347
1648664850000|2022-03-30 18:27:30|10724.8|10720.8|10714.3|10710.3|10725.1|10721.1|10710.5|10706.5|176
1648664860000|2022-03-30 18:27:40|10713.8|10709.8|10708.7|10704.7|10715.6|10711.6|10706.2|10702.2|239
1648664870000|2022-03-30 18:27:50|10709.2|10705.2|10711.1|10707.1|10714.3|10710.3|10707|10703|126
1648664880000|2022-03-30 18:28:00|10709.8|10705.8|10719|10715|10719.1|10715.1|10709.1|10705.1|363
1648664890000|2022-03-30 18:28:10|10719.1|10715.1|10709|10705|10719.3|10715.3|10706|10702|239
1648664900000|2022-03-30 18:28:20|10709.1|10705.1|10708.5|10704.5|10711.8|10707.8|10706|10702|160
1648664910000|2022-03-30 18:28:30|10708.1|10704.1|10715.8|10711.8|10716.5|10712.5|10707|10703|187
1648664920000|2022-03-30 18:28:40|10715.3|10711.3|10714.6|10710.6|10717.6|10713.6|10712.1|10708.1|194
1648664930000|2022-03-30 18:28:50|10714.8|10710.8|10713.8|10709.8|10714.8|10710.8|10709.8|10705.8|235
1648664940000|2022-03-30 18:29:00|10713.1|10709.1|10710.8|10706.8|10713.6|10709.6|10707.5|10703.5|207
1648664950000|2022-03-30 18:29:10|10709.5|10705.5|10712.1|10708.1|10714|10710|10709.1|10705.1|326
1648664960000|2022-03-30 18:29:20|10711.1|10707.1|10711.8|10707.8|10714.1|10710.1|10708.1|10704.1|190
1648664970000|2022-03-30 18:29:30|10711.5|10707.5|10709.8|10705.8|10711.8|10707.8|10708.6|10704.6|117
1648664980000|2022-03-30 18:29:40|10709.5|10705.5|10710.6|10706.6|10712.1|10708.1|10708.8|10704.8|226
1648664990000|2022-03-30 18:29:50|10711.1|10707.1|10710.6|10706.6|10711.3|10707.3|10709.1|10705.1|230
1648665000000|2022-03-30 18:30:00|10711|10707|10708.5|10704.5|10712.5|10708.5|10708.5|10704.5|221
1648665010000|2022-03-30 18:30:10|10709.1|10705.1|10708|10704|10711|10707|10705.5|10701.5|146
1648665020000|2022-03-30 18:30:20|10708.6|10704.6|10706.1|10702.1|10710.1|10706.1|10706.1|10702.1|165
1648665030000|2022-03-30 18:30:30|10706|10702|10706.1|10702.1|10707.5|10703.5|10705.1|10701.1|45
1648665040000|2022-03-30 18:30:40|10705.8|10701.8|10701.6|10697.6|10706.1|10702.1|10700|10696|112
1648665050000|2022-03-30 18:30:50|10701.5|10697.5|10698.6|10694.6|10701.6|10697.6|10698.6|10694.6|97
1648665060000|2022-03-30 18:31:00|10697.6|10693.6|10701.6|10697.6|10701.6|10697.6|10692.8|10688.8|163
1648665070000|2022-03-30 18:31:10|10701|10697|10700.3|10696.3|10702.1|10698.1|10700.3|10696.3|27
1648665080000|2022-03-30 18:31:20|10700.8|10696.8|10703.8|10699.8|10704.6|10700.6|10700.3|10696.3|41
1648665090000|2022-03-30 18:31:30|10704.1|10700.1|10704.8|10700.8|10706.3|10702.3|10703.3|10699.3|90
1648665100000|2022-03-30 18:31:40|10705.4|10701.4|10704.8|10700.8|10706.3|10702.3|10704.8|10700.8|66
1648665110000|2022-03-30 18:31:50|10706.3|10702.3|10709.3|10705.3|10710.8|10706.8|10705.3|10701.3|39
1648665120000|2022-03-30 18:32:00|10709.8|10705.8|10706.3|10702.3|10710.3|10706.3|10706.3|10702.3|16
1648665130000|2022-03-30 18:32:10|10705.5|10701.5|10705.3|10701.3|10707.1|10703.1|10704.8|10700.8|30
1648665140000|2022-03-30 18:32:20|10705.4|10701.4|10705.3|10701.3|10706.8|10702.8|10704.8|10700.8|22
1648665150000|2022-03-30 18:32:30|10704.9|10700.9|10706.1|10702.1|10709.9|10705.9|10704.8|10700.8|50
1648665160000|2022-03-30 18:32:40|10705.8|10701.8|10708.3|10704.3|10709.1|10705.1|10705.3|10701.3|16
1648665170000|2022-03-30 18:32:50|10708.6|10704.6|10709.6|10705.6|10710.9|10706.9|10708.1|10704.1|32
1648665180000|2022-03-30 18:33:00|10709.3|10705.3|10706.3|10702.3|10710.9|10706.9|10706.3|10702.3|73
1648665190000|2022-03-30 18:33:10|10705.8|10701.8|10706.3|10702.3|10706.3|10702.3|10705.1|10701.1|8
1648665200000|2022-03-30 18:33:20|10707.3|10703.3|10707.6|10703.6|10708.8|10704.8|10706.3|10702.3|13
1648665210000|2022-03-30 18:33:30|10707.9|10703.9|10701.8|10697.8|10708.1|10704.1|10701.8|10697.8|61
1648665220000|2022-03-30 18:33:40|10701.3|10697.3|10703.8|10699.8|10704.3|10700.3|10700.4|10696.4|35
1648665230000|2022-03-30 18:33:50|10703.4|10699.4|10702.3|10698.3|10705.3|10701.3|10701.8|10697.8|29
1648665240000|2022-03-30 18:34:00|10701.6|10697.6|10700.3|10696.3|10703.8|10699.8|10699.9|10695.9|172
1648665250000|2022-03-30 18:34:10|10701.4|10697.4|10701.1|10697.1|10701.6|10697.6|10700.3|10696.3|37
1648665260000|2022-03-30 18:34:20|10700.8|10696.8|10701.8|10697.8|10701.8|10697.8|10700.3|10696.3|20
1648665270000|2022-03-30 18:34:30|10702.1|10698.1|10701.8|10697.8|10702.3|10698.3|10700.9|10696.9|36
1648665280000|2022-03-30 18:34:40|10702.3|10698.3|10700.9|10696.9|10702.3|10698.3|10700.9|10696.9|21
1648665290000|2022-03-30 18:34:50|10701.3|10697.3|10702.1|10698.1|10706.6|10702.6|10700.9|10696.9|179
1648665300000|2022-03-30 18:35:00|10702.4|10698.4|10703.4|10699.4|10703.4|10699.4|10700.1|10696.1|46
1648665310000|2022-03-30 18:35:10|10703.1|10699.1|10702.1|10698.1|10703.4|10699.4|10701.6|10697.6|8
1648665320000|2022-03-30 18:35:20|10701.6|10697.6|10700.6|10696.6|10702.1|10698.1|10700.6|10696.6|5
1648665330000|2022-03-30 18:35:30|10700.1|10696.1|10699.4|10695.4|10700.6|10696.6|10698.9|10694.9|46
1648665340000|2022-03-30 18:35:40|10699.6|10695.6|10700.8|10696.8|10701.6|10697.6|10699.4|10695.4|30
1648665350000|2022-03-30 18:35:50|10700.3|10696.3|10703.6|10699.6|10704.6|10700.6|10700.3|10696.3|38
1648665360000|2022-03-30 18:36:00|10704.2|10700.2|10704.6|10700.6|10705.4|10701.4|10704.1|10700.1|8
1648665370000|2022-03-30 18:36:10|10704.9|10700.9|10704.6|10700.6|10705.1|10701.1|10704.3|10700.3|5
1648665380000|2022-03-30 18:36:20|10705.9|10701.9|10705.9|10701.9|10706.4|10702.4|10705.1|10701.1|25
1648665390000|2022-03-30 18:36:30|10705.3|10701.3|10704.6|10700.6|10705.8|10701.8|10704.4|10700.4|23
1648665400000|2022-03-30 18:36:40|10705.4|10701.4|10705.4|10701.4|10706.4|10702.4|10704.8|10700.8|14
1648665410000|2022-03-30 18:36:50|10706.4|10702.4|10704.4|10700.4|10707.4|10703.4|10703.8|10699.8|67
1648665420000|2022-03-30 18:37:00|10704.1|10700.1|10706.1|10702.1|10706.7|10702.7|10703.8|10699.8|19
1648665430000|2022-03-30 18:37:10|10705.9|10701.9|10706.7|10702.7|10706.7|10702.7|10704.9|10700.9|36
1648665440000|2022-03-30 18:37:20|10706.4|10702.4|10702.6|10698.6|10706.4|10702.4|10702.6|10698.6|13
1648665450000|2022-03-30 18:37:30|10702.4|10698.4|10700.6|10696.6|10702.4|10698.4|10700.2|10696.2|18
1648665460000|2022-03-30 18:37:40|10701.1|10697.1|10703.2|10699.2|10703.4|10699.4|10700.1|10696.1|45
1648665470000|2022-03-30 18:37:50|10703.1|10699.1|10702.4|10698.4|10703.4|10699.4|10700.7|10696.7|12
1648665480000|2022-03-30 18:38:00|10701.6|10697.6|10703.7|10699.7|10703.7|10699.7|10701.4|10697.4|20
1648665490000|2022-03-30 18:38:10|10704.1|10700.1|10702.6|10698.6|10704.2|10700.2|10702.4|10698.4|8
1648665500000|2022-03-30 18:38:20|10703.2|10699.2|10702.6|10698.6|10703.2|10699.2|10702.1|10698.1|7
1648665510000|2022-03-30 18:38:30|10702.9|10698.9|10702.4|10698.4|10702.9|10698.9|10700.6|10696.6|13
1648665520000|2022-03-30 18:38:40|10701.9|10697.9|10701.4|10697.4|10702.6|10698.6|10700.6|10696.6|5
1648665530000|2022-03-30 18:38:50|10700.9|10696.9|10701.2|10697.2|10701.7|10697.7|10700.9|10696.9|4
1648665540000|2022-03-30 18:39:00|10701.6|10697.6|10703.9|10699.9|10704.2|10700.2|10701.6|10697.6|8
1648665550000|2022-03-30 18:39:10|10704.1|10700.1|10703.6|10699.6|10704.1|10700.1|10702.1|10698.1|29
1648665560000|2022-03-30 18:39:20|10703.9|10699.9|10704.7|10700.7|10705.7|10701.7|10703.9|10699.9|19
1648665570000|2022-03-30 18:39:30|10704.4|10700.4|10706.1|10702.1|10707.6|10703.6|10704.4|10700.4|23
1648665580000|2022-03-30 18:39:40|10706.2|10702.2|10706.1|10702.1|10707.4|10703.4|10705.7|10701.7|18
1648665590000|2022-03-30 18:39:50|10705.4|10701.4|10702.6|10698.6|10705.4|10701.4|10702.6|10698.6|13
1648665600000|2022-03-30 18:40:00|10702.2|10698.2|10695.1|10691.1|10702.2|10698.2|10694.1|10690.1|45
1648665610000|2022-03-30 18:40:10|10695.4|10691.4|10694.4|10690.4|10695.7|10691.7|10693.1|10689.1|31
1648665620000|2022-03-30 18:40:20|10694.1|10690.1|10693.4|10689.4|10695.4|10691.4|10691.1|10687.1|39
1648665630000|2022-03-30 18:40:30|10694.6|10690.6|10691.9|10687.9|10695.4|10691.4|10690.9|10686.9|31
1648665640000|2022-03-30 18:40:40|10691.2|10687.2|10694.1|10690.1|10694.1|10690.1|10691.1|10687.1|38
1648665650000|2022-03-30 18:40:50|10693.6|10689.6|10692.2|10688.2|10694.7|10690.7|10690.4|10686.4|33
1648665660000|2022-03-30 18:41:00|10691.2|10687.2|10691.7|10687.7|10692.2|10688.2|10690.4|10686.4|11
1648665670000|2022-03-30 18:41:10|10691.9|10687.9|10699.7|10695.7|10700.1|10696.1|10691.9|10687.9|29
1648665680000|2022-03-30 18:41:20|10699.6|10695.6|10697.7|10693.7|10699.7|10695.7|10697.2|10693.2|41
1648665690000|2022-03-30 18:41:30|10697.4|10693.4|10697.4|10693.4|10697.9|10693.9|10696.4|10692.4|19
1648665700000|2022-03-30 18:41:40|||||||||2
1648665710000|2022-03-30 18:41:50|10697.2|10693.2|10697.2|10693.2|10697.2|10693.2|10695.1|10691.1|20
1648665720000|2022-03-30 18:42:00|10696.4|10692.4|10698.6|10694.6|10700.9|10696.9|10696.2|10692.2|24
1648665730000|2022-03-30 18:42:10|10697.9|10693.9|10699.1|10695.1|10699.1|10695.1|10695.6|10691.6|20
1648665740000|2022-03-30 18:42:20|10699.7|10695.7|10700.4|10696.4|10700.4|10696.4|10699.7|10695.7|3
1648665750000|2022-03-30 18:42:30|10699.6|10695.6|10696.6|10692.6|10699.6|10695.6|10696.4|10692.4|22
1648665760000|2022-03-30 18:42:40|10695.6|10691.6|10695.2|10691.2|10696.4|10692.4|10694.2|10690.2|11
1648665770000|2022-03-30 18:42:50|10695.6|10691.6|10695.4|10691.4|10696.6|10692.6|10695.1|10691.1|9
1648665780000|2022-03-30 18:43:00|10695.6|10691.6|10694.5|10690.5|10698.1|10694.1|10694.5|10690.5|20
1648665790000|2022-03-30 18:43:10|10694.9|10690.9|10694.5|10690.5|10694.9|10690.9|10694.2|10690.2|5
1648665800000|2022-03-30 18:43:20|10695.9|10691.9|10697|10693|10697|10693|10695.9|10691.9|4
1648665810000|2022-03-30 18:43:30|10696.7|10692.7|10696|10692|10697.9|10693.9|10696|10692|8
1648665820000|2022-03-30 18:43:40|10697.4|10693.4|10696.5|10692.5|10697.4|10693.4|10696|10692|2
1648665830000|2022-03-30 18:43:50|10696.9|10692.9|10697.5|10693.5|10698|10694|10696.7|10692.7|17
1648665840000|2022-03-30 18:44:00|10697.4|10693.4|10697.5|10693.5|10697.5|10693.5|10697|10693|3
1648665850000|2022-03-30 18:44:10|10697.9|10693.9|10699|10695|10700.9|10696.9|10697.9|10693.9|63
1648665860000|2022-03-30 18:44:20|10698.7|10694.7|10698|10694|10699.5|10695.5|10697.9|10693.9|15
1648665870000|2022-03-30 18:44:30|10698.4|10694.4|10693.5|10689.5|10698.5|10694.5|10693|10689|44
1648665880000|2022-03-30 18:44:40|10694|10690|10690.7|10686.7|10694|10690|10690.7|10686.7|14
1648665890000|2022-03-30 18:44:50|10690.2|10686.2|10688|10684|10691|10687|10687.5|10683.5|40
1648665900000|2022-03-30 18:45:00|10688.4|10684.4|10680.9|10676.9|10689|10685|10680.4|10676.4|143
1648665910000|2022-03-30 18:45:10|10680.4|10676.4|10684.9|10680.9|10685.4|10681.4|10680.4|10676.4|22
1648665920000|2022-03-30 18:45:20|10685|10681|10686.9|10682.9|10687.5|10683.5|10684.7|10680.7|47
1648665930000|2022-03-30 18:45:30|10686.4|10682.4|10682.7|10678.7|10686.7|10682.7|10681.4|10677.4|20
1648665940000|2022-03-30 18:45:40|10682.4|10678.4|10680.9|10676.9|10683.2|10679.2|10680.9|10676.9|25
1648665950000|2022-03-30 18:45:50|10681.5|10677.5|10685.7|10681.7|10686.2|10682.2|10680.9|10676.9|32
1648665960000|2022-03-30 18:46:00|10684.9|10680.9|10685.7|10681.7|10685.7|10681.7|10684.7|10680.7|11
1648665970000|2022-03-30 18:46:10|10686.2|10682.2|10687.7|10683.7|10688.5|10684.5|10686.2|10682.2|10
1648665980000|2022-03-30 18:46:20|10687.9|10683.9|10687.9|10683.9|10688.7|10684.7|10687.9|10683.9|5
1648665990000|2022-03-30 18:46:30|10688.2|10684.2|10689.9|10685.9|10690.7|10686.7|10687.9|10683.9|8
1648666000000|2022-03-30 18:46:40|10690.9|10686.9|10690.5|10686.5|10691.7|10687.7|10689.9|10685.9|24
1648666010000|2022-03-30 18:46:50|10690.2|10686.2|10690.5|10686.5|10690.5|10686.5|10689.9|10685.9|8
1648666020000|2022-03-30 18:47:00|10689.9|10685.9|10692.5|10688.5|10693|10689|10689.4|10685.4|12
1648666030000|2022-03-30 18:47:10|10692|10688|10692.5|10688.5|10694.5|10690.5|10692|10688|67
1648666040000|2022-03-30 18:47:20|10692.9|10688.9|10694.9|10690.9|10696.4|10692.4|10692.9|10688.9|14
1648666050000|2022-03-30 18:47:30|10695.5|10691.5|10694.5|10690.5|10695.5|10691.5|10694.5|10690.5|4
1648666060000|2022-03-30 18:47:40|10694.9|10690.9|10696.5|10692.5|10697.4|10693.4|10694.5|10690.5|7
1648666070000|2022-03-30 18:47:50|10697.2|10693.2|10697|10693|10697.4|10693.4|10696.5|10692.5|4
1648666080000|2022-03-30 18:48:00|10696.5|10692.5|10693.5|10689.5|10696.5|10692.5|10693.2|10689.2|26
1648666090000|2022-03-30 18:48:10|10693.9|10689.9|10693.7|10689.7|10696.5|10692.5|10693.7|10689.7|9
1648666100000|2022-03-30 18:48:20|10694|10690|10693.5|10689.5|10694.5|10690.5|10692.9|10688.9|7
1648666120000|2022-03-30 18:48:40|10692.5|10688.5|10692.5|10688.5|10693|10689|10691.5|10687.5|6
1648666130000|2022-03-30 18:48:50|10693.4|10689.4|10695.5|10691.5|10696.5|10692.5|10693.4|10689.4|12
1648666140000|2022-03-30 18:49:00|10695|10691|10692.5|10688.5|10695.5|10691.5|10692.5|10688.5|2
1648666150000|2022-03-30 18:49:10|10692.8|10688.8|10694.5|10690.5|10695.5|10691.5|10692.8|10688.8|7
1648666160000|2022-03-30 18:49:20|10695|10691|10697.3|10693.3|10697.3|10693.3|10694.5|10690.5|14
1648666170000|2022-03-30 18:49:30|10696.7|10692.7|10697|10693|10697.3|10693.3|10696.5|10692.5|3
1648666180000|2022-03-30 18:49:40|10696.8|10692.8|10696.5|10692.5|10696.8|10692.8|10696.2|10692.2|2
1648666190000|2022-03-30 18:49:50|10697.3|10693.3|10696.5|10692.5|10697.3|10693.3|10696.5|10692.5|0
1648666200000|2022-03-30 18:50:00|10697.2|10693.2|10696.8|10692.8|10697.3|10693.3|10696.5|10692.5|3
1648666210000|2022-03-30 18:50:10|10696.5|10692.5|10696.5|10692.5|10696.5|10692.5|10696.5|10692.5|1
1648666220000|2022-03-30 18:50:20|10697.3|10693.3|10696.5|10692.5|10697.3|10693.3|10696.5|10692.5|1
1648666230000|2022-03-30 18:50:30|10696.7|10692.7|10696.5|10692.5|10697.3|10693.3|10696.5|10692.5|9
1648666240000|2022-03-30 18:50:40|10695.3|10691.3|10695|10691|10695.5|10691.5|10694.5|10690.5|1
1648666250000|2022-03-30 18:50:50|10694.5|10690.5|10695|10691|10695|10691|10693.5|10689.5|2
1648666260000|2022-03-30 18:51:00|10694.8|10690.8|10691|10687|10694.8|10690.8|10690.5|10686.5|9
1648666270000|2022-03-30 18:51:10|10690.5|10686.5|10689.8|10685.8|10691.5|10687.5|10689.8|10685.8|26
1648666280000|2022-03-30 18:51:20|10690.3|10686.3|10687.3|10683.3|10690.3|10686.3|10687.3|10683.3|26
1648666290000|2022-03-30 18:51:30|10687|10683|10687.5|10683.5|10687.8|10683.8|10686|10682|12
1648666300000|2022-03-30 18:51:40|10687.8|10683.8|10688.5|10684.5|10689|10685|10687.8|10683.8|5
1648666310000|2022-03-30 18:51:50|10689|10685|10683|10679|10689|10685|10682.7|10678.7|52
1648666320000|2022-03-30 18:52:00|10683.7|10679.7|10684.3|10680.3|10684.3|10680.3|10682.5|10678.5|9
1648666330000|2022-03-30 18:52:10|10686.5|10682.5|10687.5|10683.5|10688.5|10684.5|10685.5|10681.5|7
1648666340000|2022-03-30 18:52:20|10688|10684|10688|10684|10688.5|10684.5|10686.7|10682.7|9
1648666350000|2022-03-30 18:52:30|10688.3|10684.3|10690.3|10686.3|10690.3|10686.3|10688.2|10684.2|6
1648666360000|2022-03-30 18:52:40|10690|10686|10689|10685|10690|10686|10687.7|10683.7|7
1648666370000|2022-03-30 18:52:50|10688.5|10684.5|10689|10685|10689.5|10685.5|10688.5|10684.5|7
1648666380000|2022-03-30 18:53:00|10689.5|10685.5|10691.5|10687.5|10691.5|10687.5|10689.5|10685.5|6
1648666390000|2022-03-30 18:53:10|10691.8|10687.8|10690.7|10686.7|10692.3|10688.3|10690.7|10686.7|130
1648666400000|2022-03-30 18:53:20|10690.5|10686.5|10690.5|10686.5|10690.5|10686.5|10690.2|10686.2|0
1648666410000|2022-03-30 18:53:30|10690.3|10686.3|10687.5|10683.5|10690.3|10686.3|10686.2|10682.2|13
1648666420000|2022-03-30 18:53:40|10687.2|10683.2|10686.5|10682.5|10687.2|10683.2|10686.3|10682.3|3
1648666430000|2022-03-30 18:53:50|10686.3|10682.3|10689.2|10685.2|10691.2|10687.2|10686.3|10682.3|160
1648666440000|2022-03-30 18:54:00|10688.3|10684.3|10689.7|10685.7|10689.7|10685.7|10688.3|10684.3|5
1648666450000|2022-03-30 18:54:10|10690|10686|10689.7|10685.7|10690.3|10686.3|10689.3|10685.3|6
1648666460000|2022-03-30 18:54:20|10689.2|10685.2|10688|10684|10689.2|10685.2|10687.7|10683.7|1
1648666470000|2022-03-30 18:54:30|10688.2|10684.2|10690.2|10686.2|10690.2|10686.2|10688.2|10684.2|10
1648666480000|2022-03-30 18:54:40|10689.8|10685.8|10690.2|10686.2|10690.2|10686.2|10689.3|10685.3|12
1648666490000|2022-03-30 18:54:50|10690.5|10686.5|10689.2|10685.2|10692.2|10688.2|10689.2|10685.2|27
1648666500000|2022-03-30 18:55:00|10689.1|10685.1|10691|10687|10691.5|10687.5|10688.3|10684.3|114
1648666510000|2022-03-30 18:55:10|10692.6|10688.6|10690.5|10686.5|10693|10689|10690.5|10686.5|4
1648666520000|2022-03-30 18:55:20|10690|10686|10689.7|10685.7|10690.5|10686.5|10689.7|10685.7|5
1648666530000|2022-03-30 18:55:30|10690.3|10686.3|10691.8|10687.8|10694.3|10690.3|10688.5|10684.5|659
1648666540000|2022-03-30 18:55:40|10692.3|10688.3|10692.1|10688.1|10693.8|10689.8|10691.1|10687.1|11
1648666550000|2022-03-30 18:55:50|10692.6|10688.6|10691.3|10687.3|10694|10690|10690.6|10686.6|17
1648666560000|2022-03-30 18:56:00|10691.6|10687.6|10691.1|10687.1|10692.3|10688.3|10690.8|10686.8|12
1648666570000|2022-03-30 18:56:10|10691.3|10687.3|10689.3|10685.3|10692.1|10688.1|10689.3|10685.3|5
1648666580000|2022-03-30 18:56:20|10690|10686|10690.1|10686.1|10690.3|10686.3|10690|10686|3
1648666590000|2022-03-30 18:56:30|10689.5|10685.5|10689.3|10685.3|10689.5|10685.5|10687.5|10683.5|19
1648666600000|2022-03-30 18:56:40|10689.6|10685.6|10690.1|10686.1|10690.1|10686.1|10689.6|10685.6|2
1648666610000|2022-03-30 18:56:50|10689.6|10685.6|10689.8|10685.8|10689.8|10685.8|10689.6|10685.6|0
1648666620000|2022-03-30 18:57:00|10691.8|10687.8|10691.3|10687.3|10693.6|10689.6|10691.1|10687.1|28
1648666630000|2022-03-30 18:57:10|10691.6|10687.6|10692.6|10688.6|10692.6|10688.6|10691.6|10687.6|3
1648666640000|2022-03-30 18:57:20|10692.8|10688.8|10691.3|10687.3|10693.5|10689.5|10691.3|10687.3|14
1648666650000|2022-03-30 18:57:30|10691.5|10687.5|10691.8|10687.8|10692.1|10688.1|10690.6|10686.6|12
1648666660000|2022-03-30 18:57:40|10692.1|10688.1|10693.1|10689.1|10693.1|10689.1|10692.1|10688.1|6
1648666670000|2022-03-30 18:57:50|10692.3|10688.3|10691.3|10687.3|10692.3|10688.3|10691.3|10687.3|9
1648666680000|2022-03-30 18:58:00|10693.5|10689.5|10692.1|10688.1|10694.6|10690.6|10692.1|10688.1|22
1648666690000|2022-03-30 18:58:10|10692.3|10688.3|10692.6|10688.6|10692.6|10688.6|10691.8|10687.8|6
1648666700000|2022-03-30 18:58:20|10692.3|10688.3|10691.6|10687.6|10692.3|10688.3|10690.6|10686.6|7
1648666710000|2022-03-30 18:58:30|10691.1|10687.1|10682.3|10678.3|10691.5|10687.5|10682.3|10678.3|25
1648666720000|2022-03-30 18:58:40|10683|10679|10682.1|10678.1|10683.3|10679.3|10681.5|10677.5|14
1648666730000|2022-03-30 18:58:50|10682.6|10678.6|10681|10677|10682.6|10678.6|10680.6|10676.6|48
1648666740000|2022-03-30 18:59:00|10680.6|10676.6|10685.6|10681.6|10685.6|10681.6|10680.6|10676.6|68
1648666750000|2022-03-30 18:59:10|10684.3|10680.3|10684.8|10680.8|10684.8|10680.8|10681.8|10677.8|26
1648666760000|2022-03-30 18:59:20|10685.8|10681.8|10688.6|10684.6|10688.6|10684.6|10685.8|10681.8|8
1648666770000|2022-03-30 18:59:30|10688.3|10684.3|10686.6|10682.6|10688.6|10684.6|10684.8|10680.8|9
1648666780000|2022-03-30 18:59:40|10686|10682|10686.1|10682.1|10686.6|10682.6|10685.8|10681.8|3
1648666790000|2022-03-30 18:59:50|10685.8|10681.8|10686.6|10682.6|10686.6|10682.6|10684.3|10680.3|4
1648666800000|2022-03-30 19:00:00|10686|10682|10689.1|10685.1|10689.1|10685.1|10685.5|10681.5|87
1648666810000|2022-03-30 19:00:10|10689|10685|10689.1|10685.1|10689.1|10685.1|10689|10685|5
1648666820000|2022-03-30 19:00:20|10689.3|10685.3|10689.1|10685.1|10689.6|10685.6|10689.1|10685.1|6
1648666830000|2022-03-30 19:00:30|10688.3|10684.3|10686.5|10682.5|10688.3|10684.3|10686.3|10682.3|3
1648666840000|2022-03-30 19:00:40|10686.6|10682.6|10683.1|10679.1|10686.6|10682.6|10682.6|10678.6|12
1648666850000|2022-03-30 19:00:50|10685.1|10681.1|10684.6|10680.6|10685.1|10681.1|10684.6|10680.6|5
1648666860000|2022-03-30 19:01:00|10684.9|10680.9|10681.3|10677.3|10685.1|10681.1|10681.3|10677.3|21
1648666870000|2022-03-30 19:01:10|10681.5|10677.5|10684.1|10680.1|10684.8|10680.8|10681.5|10677.5|12
1648666880000|2022-03-30 19:01:20|10683.1|10679.1|10682.1|10678.1|10683.1|10679.1|10682.1|10678.1|9
1648666900000|2022-03-30 19:01:40|10681.8|10677.8|10681.8|10677.8|10682.1|10678.1|10681.8|10677.8|0
1648666910000|2022-03-30 19:01:50|10681.5|10677.5|10680.1|10676.1|10681.5|10677.5|10680.1|10676.1|7
1648666920000|2022-03-30 19:02:00|10680.6|10676.6|10682.3|10678.3|10683.1|10679.1|10680.6|10676.6|11
1648666930000|2022-03-30 19:02:10|10683.1|10679.1|10684.1|10680.1|10684.4|10680.4|10683.1|10679.1|2
1648666940000|2022-03-30 19:02:20|10683.8|10679.8|10683.9|10679.9|10683.9|10679.9|10683.8|10679.8|3
1648666950000|2022-03-30 19:02:30|10684.1|10680.1|10684.6|10680.6|10684.9|10680.9|10684.1|10680.1|0
1648666960000|2022-03-30 19:02:40|10684.3|10680.3|10684.1|10680.1|10684.3|10680.3|10683.6|10679.6|5
1648666980000|2022-03-30 19:03:00|10683.3|10679.3|10683.6|10679.6|10684.1|10680.1|10681.3|10677.3|8
1648666990000|2022-03-30 19:03:10|10683.1|10679.1|10683.1|10679.1|10683.1|10679.1|10683.1|10679.1|3
1648667000000|2022-03-30 19:03:20|10682.8|10678.8|10681.3|10677.3|10683.1|10679.1|10679.8|10675.8|44
1648667010000|2022-03-30 19:03:30|10681.6|10677.6|10682.1|10678.1|10683.1|10679.1|10681.6|10677.6|8
1648667020000|2022-03-30 19:03:40|10681.6|10677.6|10682.6|10678.6|10683.6|10679.6|10681.6|10677.6|6
1648667030000|2022-03-30 19:03:50|10683.1|10679.1|10683.9|10679.9|10683.9|10679.9|10682.6|10678.6|7
1648667040000|2022-03-30 19:04:00|10683.6|10679.6|10683.8|10679.8|10684.1|10680.1|10683.6|10679.6|14
1648667050000|2022-03-30 19:04:10|10683.1|10679.1|10683.1|10679.1|10683.1|10679.1|10683.1|10679.1|1
1648667060000|2022-03-30 19:04:20|10683.6|10679.6|10683.6|10679.6|10683.6|10679.6|10683.6|10679.6|0
1648667070000|2022-03-30 19:04:30|10683.3|10679.3|10683.1|10679.1|10683.3|10679.3|10683.1|10679.1|2
1648667080000|2022-03-30 19:04:40|10684.1|10680.1|10680.8|10676.8|10684.1|10680.1|10680.8|10676.8|4
1648667090000|2022-03-30 19:04:50|10680.1|10676.1|10679.3|10675.3|10680.1|10676.1|10679.3|10675.3|21
1648667100000|2022-03-30 19:05:00|10678.9|10674.9|10676.8|10672.8|10678.9|10674.9|10676.8|10672.8|34
1648667110000|2022-03-30 19:05:10|10677.1|10673.1|10679.8|10675.8|10682.8|10678.8|10677.1|10673.1|23
1648667120000|2022-03-30 19:05:20|10679.4|10675.4|10676.8|10672.8|10680.8|10676.8|10675.4|10671.4|28
1648667130000|2022-03-30 19:05:30|10677.8|10673.8|10677.4|10673.4|10677.8|10673.8|10676.4|10672.4|18
1648667140000|2022-03-30 19:05:40|10677.6|10673.6|10677.6|10673.6|10678.3|10674.3|10677.1|10673.1|5
1648667150000|2022-03-30 19:05:50|10678.4|10674.4|10674.8|10670.8|10678.4|10674.4|10674.4|10670.4|14
1648667160000|2022-03-30 19:06:00|10674.9|10670.9|10676.1|10672.1|10677.1|10673.1|10674.9|10670.9|6
1648667170000|2022-03-30 19:06:10|10675.6|10671.6|10676.1|10672.1|10676.1|10672.1|10675.1|10671.1|3
1648667180000|2022-03-30 19:06:20|10675.4|10671.4|10675.1|10671.1|10675.4|10671.4|10674.1|10670.1|29
1648667190000|2022-03-30 19:06:30|10675.3|10671.3|10675.1|10671.1|10676.1|10672.1|10674.8|10670.8|4
1648667200000|2022-03-30 19:06:40|10675.8|10671.8|10676.1|10672.1|10678.1|10674.1|10675.6|10671.6|62
1648667210000|2022-03-30 19:06:50|10676.3|10672.3|10676.1|10672.1|10676.9|10672.9|10675.6|10671.6|4
1648667220000|2022-03-30 19:07:00|10676.6|10672.6|10676.9|10672.9|10676.9|10672.9|10676.6|10672.6|3
1648667230000|2022-03-30 19:07:10|10677.9|10673.9|10677.1|10673.1|10678.1|10674.1|10677.1|10673.1|10
1648667250000|2022-03-30 19:07:30|10677.4|10673.4|10676.8|10672.8|10678.1|10674.1|10676.6|10672.6|16
1648667260000|2022-03-30 19:07:40|10677.1|10673.1|10674.6|10670.6|10677.1|10673.1|10674.6|10670.6|13
1648667270000|2022-03-30 19:07:50|10675.1|10671.1|10678.1|10674.1|10678.1|10674.1|10675.1|10671.1|4
1648667280000|2022-03-30 19:08:00|10677.7|10673.7|10676.1|10672.1|10677.7|10673.7|10676.1|10672.1|2
1648667290000|2022-03-30 19:08:10|10675.8|10671.8|10675.2|10671.2|10676.1|10672.1|10675.2|10671.2|1
1648667300000|2022-03-30 19:08:20|10674.6|10670.6|10672.2|10668.2|10674.9|10670.9|10672.2|10668.2|28
1648667310000|2022-03-30 19:08:30|10672.1|10668.1|10671.6|10667.6|10672.6|10668.6|10671.2|10667.2|9
1648667320000|2022-03-30 19:08:40|10672.1|10668.1|10673.1|10669.1|10674.9|10670.9|10672.1|10668.1|13
1648667330000|2022-03-30 19:08:50|10674.4|10670.4|10675.1|10671.1|10675.9|10671.9|10674.1|10670.1|6
1648667340000|2022-03-30 19:09:00|10674.7|10670.7|10673.6|10669.6|10674.7|10670.7|10671.9|10667.9|7
1648667350000|2022-03-30 19:09:10|10673.1|10669.1|10671.6|10667.6|10673.1|10669.1|10671.6|10667.6|1
1648667360000|2022-03-30 19:09:20|10672.2|10668.2|10671.1|10667.1|10672.6|10668.6|10670.6|10666.6|11
1648667370000|2022-03-30 19:09:30|10670.6|10666.6|10669.6|10665.6|10671.1|10667.1|10669.2|10665.2|6
1648667380000|2022-03-30 19:09:40|10670.1|10666.1|10669.7|10665.7|10671.1|10667.1|10669.7|10665.7|5
1648667390000|2022-03-30 19:09:50|10669.6|10665.6|10667.1|10663.1|10670.1|10666.1|10665.6|10661.6|33
1648667400000|2022-03-30 19:10:00|10666.9|10662.9|10666.2|10662.2|10666.9|10662.9|10665.7|10661.7|6
1648667410000|2022-03-30 19:10:10|10666.6|10662.6|10667.6|10663.6|10667.9|10663.9|10666.2|10662.2|9
1648667420000|2022-03-30 19:10:20|10667.2|10663.2|10667.1|10663.1|10667.6|10663.6|10667.1|10663.1|0
1648667430000|2022-03-30 19:10:30|10667.6|10663.6|10663.1|10659.1|10668.2|10664.2|10662.2|10658.2|53
1648667440000|2022-03-30 19:10:40|10662.6|10658.6|10664.1|10660.1|10665.1|10661.1|10662.6|10658.6|10
1648667450000|2022-03-30 19:10:50|10663.7|10659.7|10666.1|10662.1|10666.1|10662.1|10663.6|10659.6|7
1648667460000|2022-03-30 19:11:00|10665.7|10661.7|10664.6|10660.6|10665.7|10661.7|10663.6|10659.6|5
1648667470000|2022-03-30 19:11:10|10665.1|10661.1|10664.6|10660.6|10665.6|10661.6|10663.2|10659.2|11
1648667480000|2022-03-30 19:11:20|10664.9|10660.9|10664.1|10660.1|10665.1|10661.1|10663.2|10659.2|5
1648667490000|2022-03-30 19:11:30|10663.2|10659.2|10662.2|10658.2|10664.1|10660.1|10662.2|10658.2|5
1648667500000|2022-03-30 19:11:40|10662.6|10658.6|10664.6|10660.6|10665.6|10661.6|10662.6|10658.6|5
1648667510000|2022-03-30 19:11:50|10664.2|10660.2|10664.9|10660.9|10665.9|10661.9|10664.1|10660.1|1
1648667520000|2022-03-30 19:12:00|10665.6|10661.6|10664.2|10660.2|10665.6|10661.6|10664.2|10660.2|4
1648667530000|2022-03-30 19:12:10|10661.6|10657.6|10662.1|10658.1|10663.1|10659.1|10661.6|10657.6|5
1648667540000|2022-03-30 19:12:20|10661.7|10657.7|10663.1|10659.1|10663.6|10659.6|10660.6|10656.6|11
1648667550000|2022-03-30 19:12:30|10663.6|10659.6|10663.2|10659.2|10663.6|10659.6|10663.2|10659.2|0
1648667560000|2022-03-30 19:12:40|10663.1|10659.1|10664.1|10660.1|10667.1|10663.1|10663.1|10659.1|42
1648667570000|2022-03-30 19:12:50|10665|10661|10666.1|10662.1|10666.9|10662.9|10664.7|10660.7|24
1648667580000|2022-03-30 19:13:00|10667.4|10663.4|10667.4|10663.4|10668.1|10664.1|10667.4|10663.4|0
1648667590000|2022-03-30 19:13:10|10667.1|10663.1|10665.1|10661.1|10667.1|10663.1|10664.1|10660.1|9
1648667600000|2022-03-30 19:13:20|10664.7|10660.7|10663.1|10659.1|10664.7|10660.7|10663.1|10659.1|9
1648667610000|2022-03-30 19:13:30|10663.7|10659.7|10663.1|10659.1|10664.1|10660.1|10663.1|10659.1|5
1648667620000|2022-03-30 19:13:40|10663.2|10659.2|10659.1|10655.1|10663.2|10659.2|10658.2|10654.2|52
1648667630000|2022-03-30 19:13:50|10658.1|10654.1|10658.6|10654.6|10658.6|10654.6|10657.2|10653.2|7
1648667640000|2022-03-30 19:14:00|10659.2|10655.2|10657.5|10653.5|10659.2|10655.2|10657.5|10653.5|9
1648667650000|2022-03-30 19:14:10|10658.9|10654.9|10659.5|10655.5|10661|10657|10658.9|10654.9|11
1648667660000|2022-03-30 19:14:20|10659|10655|10658|10654|10659|10655|10657.5|10653.5|3
1648667670000|2022-03-30 19:14:30|10659.4|10655.4|10663|10659|10663.9|10659.9|10659.4|10655.4|121
1648667680000|2022-03-30 19:14:40|10662|10658|10663.4|10659.4|10663.9|10659.9|10661.9|10657.9|3
1648667690000|2022-03-30 19:14:50|10663.9|10659.9|10664|10660|10664.5|10660.5|10663.9|10659.9|7
1648667700000|2022-03-30 19:15:00|10657.2|10653.2|10659.5|10655.5|10660|10656|10654.5|10650.5|110
1648667710000|2022-03-30 19:15:10|10659|10655|10659|10655|10659|10655|10659|10655|3
1648667720000|2022-03-30 19:15:20|10659.7|10655.7|10660|10656|10660|10656|10659|10655|8
1648667730000|2022-03-30 19:15:30|10659.7|10655.7|10658|10654|10660.2|10656.2|10658|10654|15
1648667740000|2022-03-30 19:15:40|10657.5|10653.5|10657|10653|10657.9|10653.9|10657|10653|5
1648667750000|2022-03-30 19:15:50|10657.4|10653.4|10658.4|10654.4|10659|10655|10657.4|10653.4|5
1648667760000|2022-03-30 19:16:00|10658|10654|10658|10654|10661.5|10657.5|10656.5|10652.5|205
1648667770000|2022-03-30 19:16:10|10657.4|10653.4|10657.5|10653.5|10657.5|10653.5|10656.5|10652.5|2
1648667780000|2022-03-30 19:16:20|10657.4|10653.4|10657.5|10653.5|10658.4|10654.4|10657.4|10653.4|5
1648667790000|2022-03-30 19:16:30|10658.2|10654.2|10660|10656|10661.4|10657.4|10658.2|10654.2|7
1648667800000|2022-03-30 19:16:40|10659.4|10655.4|10660.4|10656.4|10661|10657|10658.2|10654.2|19
1648667810000|2022-03-30 19:16:50|10659.9|10655.9|10659.2|10655.2|10661.2|10657.2|10657.7|10653.7|87
1648667820000|2022-03-30 19:17:00|10658.9|10654.9|10660|10656|10660.5|10656.5|10657.9|10653.9|16
1648667830000|2022-03-30 19:17:10|10659.7|10655.7|10658.7|10654.7|10660.5|10656.5|10658.7|10654.7|4
1648667840000|2022-03-30 19:17:20|10657.7|10653.7|10658|10654|10659.7|10655.7|10657.5|10653.5|7
1648667850000|2022-03-30 19:17:30|10657.9|10653.9|10657.2|10653.2|10658|10654|10656.7|10652.7|2
1648667860000|2022-03-30 19:17:40|10657|10653|10657|10653|10657.7|10653.7|10656.5|10652.5|6
1648667870000|2022-03-30 19:17:50|10657.2|10653.2|10656.7|10652.7|10657.5|10653.5|10656.7|10652.7|10
1648667880000|2022-03-30 19:18:00|10656.4|10652.4|10658|10654|10658|10654|10656.2|10652.2|6
1648667890000|2022-03-30 19:18:10|10657.7|10653.7|10658|10654|10658.4|10654.4|10657|10653|3
1648667900000|2022-03-30 19:18:20|10658.4|10654.4|10658.3|10654.3|10658.4|10654.4|10657.5|10653.5|1
1648667910000|2022-03-30 19:18:30|10658|10654|10657|10653|10658|10654|10657|10653|2
1648667920000|2022-03-30 19:18:40|10656.4|10652.4|10654|10650|10656.4|10652.4|10653.5|10649.5|11
1648667930000|2022-03-30 19:18:50|10653.7|10649.7|10654.3|10650.3|10654.3|10650.3|10653.2|10649.2|9
1648667940000|2022-03-30 19:19:00|10654|10650|10653.2|10649.2|10654|10650|10652.7|10648.7|12
1648667950000|2022-03-30 19:19:10|10652.7|10648.7|10651.7|10647.7|10653.2|10649.2|10651.7|10647.7|30
1648667960000|2022-03-30 19:19:20|10651.2|10647.2|10651.2|10647.2|10652.2|10648.2|10651.2|10647.2|2
1648667970000|2022-03-30 19:19:30|10651.4|10647.4|10651.2|10647.2|10656|10652|10650.3|10646.3|101
1648667980000|2022-03-30 19:19:40|10650.8|10646.8|10653.3|10649.3|10653.3|10649.3|10650.3|10646.3|234
1648667990000|2022-03-30 19:19:50|10653|10649|10647.8|10643.8|10653|10649|10647.5|10643.5|126
1648668000000|2022-03-30 19:20:00|10648.8|10644.8|10649.3|10645.3|10649.5|10645.5|10646|10642|215
1648668010000|2022-03-30 19:20:10|10648.8|10644.8|10648.5|10644.5|10650.2|10646.2|10648.5|10644.5|14
1648668020000|2022-03-30 19:20:20|10648|10644|10651.5|10647.5|10651.8|10647.8|10647.7|10643.7|34
1648668030000|2022-03-30 19:20:30|10651.3|10647.3|10651.3|10647.3|10651.7|10647.7|10651|10647|2
1648668040000|2022-03-30 19:20:40|10650.7|10646.7|10651|10647|10651|10647|10648.5|10644.5|74
1648668050000|2022-03-30 19:20:50|10650.7|10646.7|10651|10647|10652|10648|10650.5|10646.5|6
1648668060000|2022-03-30 19:21:00|10650.8|10646.8|10650.7|10646.7|10651|10647|10649.2|10645.2|10
1648668070000|2022-03-30 19:21:10|10650.5|10646.5|10651.5|10647.5|10652|10648|10650.5|10646.5|27
1648668080000|2022-03-30 19:21:20|10651.8|10647.8|10651.5|10647.5|10653|10649|10651|10647|15
1648668090000|2022-03-30 19:21:30|10651.3|10647.3|10648.3|10644.3|10651.3|10647.3|10648.1|10644.1|2
1648668100000|2022-03-30 19:21:40|10648.6|10644.6|10648.8|10644.8|10650.8|10646.8|10648.3|10644.3|5
1648668110000|2022-03-30 19:21:50|10648.5|10644.5|10648.5|10644.5|10650|10646|10648.5|10644.5|11
1648668120000|2022-03-30 19:22:00|10648.8|10644.8|10651|10647|10651|10647|10648.8|10644.8|9
1648668130000|2022-03-30 19:22:10|10650.6|10646.6|10652|10648|10652|10648|10650.5|10646.5|5
1648668140000|2022-03-30 19:22:20|10651.2|10647.2|10649.8|10645.8|10651.2|10647.2|10648.8|10644.8|24
1648668150000|2022-03-30 19:22:30|10649.6|10645.6|10648.8|10644.8|10652.1|10648.1|10648.8|10644.8|11
1648668160000|2022-03-30 19:22:40|10647.8|10643.8|10648.3|10644.3|10648.8|10644.8|10647.5|10643.5|9
1648668170000|2022-03-30 19:22:50|10648.5|10644.5|10647.5|10643.5|10648.5|10644.5|10647.5|10643.5|0
1648668180000|2022-03-30 19:23:00|10647.3|10643.3|10645.8|10641.8|10647.3|10643.3|10644.8|10640.8|43
1648668190000|2022-03-30 19:23:10|10645.3|10641.3|10640.2|10636.2|10645.8|10641.8|10639.8|10635.8|55
1648668200000|2022-03-30 19:23:20|10640.7|10636.7|10642.5|10638.5|10642.8|10638.8|10640.7|10636.7|6
1648668210000|2022-03-30 19:23:30|10641.8|10637.8|10641.3|10637.3|10642.8|10638.8|10641.3|10637.3|20
1648668220000|2022-03-30 19:23:40|10641.8|10637.8|10641.3|10637.3|10642.3|10638.3|10640.8|10636.8|3
1648668230000|2022-03-30 19:23:50|10641.8|10637.8|10640.8|10636.8|10642.3|10638.3|10638.2|10634.2|81
1648668240000|2022-03-30 19:24:00|10640.5|10636.5|10639.2|10635.2|10640.8|10636.8|10639.2|10635.2|57
1648668250000|2022-03-30 19:24:10|10638.8|10634.8|10637.5|10633.5|10639.2|10635.2|10637.5|10633.5|4
1648668260000|2022-03-30 19:24:20|10637.1|10633.1|10640|10636|10640|10636|10636.1|10632.1|11
1648668270000|2022-03-30 19:24:30|10640.8|10636.8|10640|10636|10640.8|10636.8|10639.8|10635.8|18
1648668280000|2022-03-30 19:24:40|10640.1|10636.1|10644|10640|10644.5|10640.5|10640.1|10636.1|27
1648668290000|2022-03-30 19:24:50|10644.5|10640.5|10648.3|10644.3|10648.8|10644.8|10644.5|10640.5|32
1648668300000|2022-03-30 19:25:00|10648.6|10644.6|10647.1|10643.1|10649.3|10645.3|10646.5|10642.5|29
1648668310000|2022-03-30 19:25:10|10648.3|10644.3|10649.1|10645.1|10650.8|10646.8|10648.3|10644.3|17
1648668320000|2022-03-30 19:25:20|10649|10645|10647.6|10643.6|10649|10645|10645|10641|28
1648668330000|2022-03-30 19:25:30|10647.5|10643.5|10649.8|10645.8|10649.8|10645.8|10646.8|10642.8|4
1648668340000|2022-03-30 19:25:40|10650.1|10646.1|10648.5|10644.5|10650.5|10646.5|10647.5|10643.5|11
1648668350000|2022-03-30 19:25:50|10647.6|10643.6|10646.5|10642.5|10647.6|10643.6|10646|10642|10
1648668360000|2022-03-30 19:26:00|10646.6|10642.6|10646.5|10642.5|10646.6|10642.6|10646|10642|2
1648668370000|2022-03-30 19:26:10|10647.1|10643.1|10650|10646|10650.1|10646.1|10647.1|10643.1|7
1648668380000|2022-03-30 19:26:20|10649.6|10645.6|10649|10645|10650|10646|10649|10645|9
1648668390000|2022-03-30 19:26:30|10649.5|10645.5|10648.5|10644.5|10649.5|10645.5|10648.5|10644.5|1
1648668400000|2022-03-30 19:26:40|10648.6|10644.6|10647.8|10643.8|10649|10645|10646.5|10642.5|5
1648668410000|2022-03-30 19:26:50|10647.5|10643.5|10650.5|10646.5|10650.5|10646.5|10647|10643|5
1648668420000|2022-03-30 19:27:00|10650.8|10646.8|10649.6|10645.6|10651.3|10647.3|10649.5|10645.5|17
1648668430000|2022-03-30 19:27:10|10649.5|10645.5|10649|10645|10650|10646|10647.5|10643.5|3
1648668440000|2022-03-30 19:27:20|10649.5|10645.5|10647.8|10643.8|10649.5|10645.5|10647.5|10643.5|13
1648668450000|2022-03-30 19:27:30|10648|10644|10648|10644|10648|10644|10648|10644|2
1648668460000|2022-03-30 19:27:40|10648.6|10644.6|10649|10645|10650.1|10646.1|10648.5|10644.5|12
1648668470000|2022-03-30 19:27:50|10648.3|10644.3|10647.5|10643.5|10648.3|10644.3|10647.5|10643.5|3
1648668480000|2022-03-30 19:28:00|10646.5|10642.5|10645.5|10641.5|10647.8|10643.8|10645.5|10641.5|7
1648668490000|2022-03-30 19:28:10|10647.1|10643.1|10637.5|10633.5|10647.5|10643.5|10637.5|10633.5|43
1648668500000|2022-03-30 19:28:20|10637.8|10633.8|10638.8|10634.8|10638.8|10634.8|10637|10633|13
1648668510000|2022-03-30 19:28:30|10639.3|10635.3|10638.5|10634.5|10639.3|10635.3|10637.5|10633.5|10
1648668520000|2022-03-30 19:28:40|10638.8|10634.8|10641|10637|10641.3|10637.3|10635.6|10631.6|32
1648668530000|2022-03-30 19:28:50|10639.5|10635.5|10639.5|10635.5|10641|10637|10639.5|10635.5|5
1648668540000|2022-03-30 19:29:00|10639.8|10635.8|10640.1|10636.1|10640.1|10636.1|10639.5|10635.5|8
1648668550000|2022-03-30 19:29:10|10640.5|10636.5|10640.8|10636.8|10640.8|10636.8|10640.5|10636.5|5
1648668560000|2022-03-30 19:29:20|10643.8|10639.8|10650.5|10646.5|10651|10647|10643.8|10639.8|62
1648668570000|2022-03-30 19:29:30|10651.5|10647.5|10651.1|10647.1|10651.5|10647.5|10651.1|10647.1|3
1648668580000|2022-03-30 19:29:40|10650.8|10646.8|10654.5|10650.5|10655.1|10651.1|10650.5|10646.5|42
1648668590000|2022-03-30 19:29:50|10654.1|10650.1|10649|10645|10654.1|10650.1|10648.5|10644.5|20
1648668600000|2022-03-30 19:30:00|10649.6|10645.6|10652.4|10648.4|10653.3|10649.3|10649.4|10645.4|23
1648668610000|2022-03-30 19:30:10|10652.6|10648.6|10654.6|10650.6|10655.6|10651.6|10652.4|10648.4|17
1648668620000|2022-03-30 19:30:20|10655.1|10651.1|10654.8|10650.8|10655.1|10651.1|10654.8|10650.8|2
1648668630000|2022-03-30 19:30:30|10654.1|10650.1|10654.6|10650.6|10654.6|10650.6|10653.1|10649.1|13
1648668640000|2022-03-30 19:30:40|10655.3|10651.3|10655.4|10651.4|10656.1|10652.1|10655.3|10651.3|12
1648668650000|2022-03-30 19:30:50|10655.9|10651.9|10657.4|10653.4|10660.8|10656.8|10655.9|10651.9|49
1648668660000|2022-03-30 19:31:00|10658.1|10654.1|10654.6|10650.6|10658.4|10654.4|10654.6|10650.6|26
1648668670000|2022-03-30 19:31:10|10655.6|10651.6|10656.6|10652.6|10659.1|10655.1|10655.6|10651.6|17
1648668680000|2022-03-30 19:31:20|10657.6|10653.6|10655.8|10651.8|10657.6|10653.6|10655.8|10651.8|4
1648668690000|2022-03-30 19:31:30|10656.6|10652.6|10657.4|10653.4|10657.4|10653.4|10656.6|10652.6|1
1648668700000|2022-03-30 19:31:40|10656.6|10652.6|10656.6|10652.6|10657.1|10653.1|10656.6|10652.6|4
1648668710000|2022-03-30 19:31:50|10658.6|10654.6|10657.6|10653.6|10658.6|10654.6|10657.6|10653.6|5
1648668720000|2022-03-30 19:32:00|10656.9|10652.9|10655.6|10651.6|10658.3|10654.3|10655.6|10651.6|7
1648668730000|2022-03-30 19:32:10|10655.1|10651.1|10655.4|10651.4|10655.6|10651.6|10654.8|10650.8|7
1648668740000|2022-03-30 19:32:20|10655.6|10651.6|10658.4|10654.4|10658.4|10654.4|10655.1|10651.1|14
1648668750000|2022-03-30 19:32:30|10658.6|10654.6|10657.1|10653.1|10658.6|10654.6|10657.1|10653.1|1
1648668760000|2022-03-30 19:32:40|10655.4|10651.4|10656.6|10652.6|10656.6|10652.6|10654.8|10650.8|6
1648668770000|2022-03-30 19:32:50|10657.1|10653.1|10656.6|10652.6|10657.1|10653.1|10656.3|10652.3|1
1648668780000|2022-03-30 19:33:00|10655.1|10651.1|10655.6|10651.6|10655.6|10651.6|10655.1|10651.1|0
1648668790000|2022-03-30 19:33:10|10654.1|10650.1|10652.6|10648.6|10654.6|10650.6|10652.1|10648.1|4
1648668810000|2022-03-30 19:33:30|10651.8|10647.8|10651.6|10647.6|10651.8|10647.8|10649.6|10645.6|12
1648668820000|2022-03-30 19:33:40|10652.3|10648.3|10649.6|10645.6|10652.6|10648.6|10649.6|10645.6|6
1648668830000|2022-03-30 19:33:50|10649.1|10645.1|10650.6|10646.6|10651.1|10647.1|10649.1|10645.1|6
1648668840000|2022-03-30 19:34:00|10650.4|10646.4|10652.3|10648.3|10652.6|10648.6|10648.8|10644.8|14
1648668850000|2022-03-30 19:34:10|10652.1|10648.1|10651.1|10647.1|10652.1|10648.1|10651.1|10647.1|3
1648668860000|2022-03-30 19:34:20|10651.3|10647.3|10650.1|10646.1|10651.6|10647.6|10650.1|10646.1|5
1648668870000|2022-03-30 19:34:30|10650.9|10646.9|10649.3|10645.3|10651.6|10647.6|10648.8|10644.8|5
1648668880000|2022-03-30 19:34:40|10648.9|10644.9|10648.9|10644.9|10648.9|10644.9|10648.9|10644.9|1
1648668890000|2022-03-30 19:34:50|10648.6|10644.6|10649.6|10645.6|10650.9|10646.9|10648.6|10644.6|8
1648668900000|2022-03-30 19:35:00|10650.6|10646.6|10649.9|10645.9|10651.6|10647.6|10648.4|10644.4|25
1648668910000|2022-03-30 19:35:10|10650.1|10646.1|10654.3|10650.3|10655.1|10651.1|10650.1|10646.1|4
1648668920000|2022-03-30 19:35:20|10654.9|10650.9|10657.9|10653.9|10658.4|10654.4|10654.9|10650.9|12
1648668930000|2022-03-30 19:35:30|10658.9|10654.9|10662.6|10658.6|10662.6|10658.6|10658.9|10654.9|32
1648668940000|2022-03-30 19:35:40|10662.9|10658.9|10666.6|10662.6|10666.6|10662.6|10662.9|10658.9|19
1648668950000|2022-03-30 19:35:50|10666.9|10662.9|10667.1|10663.1|10667.1|10663.1|10665.4|10661.4|10
1648668960000|2022-03-30 19:36:00|10666.6|10662.6|10665.6|10661.6|10666.6|10662.6|10664.6|10660.6|7
1648668970000|2022-03-30 19:36:10|10665.9|10657.9|10659.4|10655.4|10665.9|10658.4|10658.7|10654.7|54
1648668980000|2022-03-30 19:36:20|10659.2|10655.2|10659.1|10655.1|10660.1|10656.1|10659.1|10655.1|2
1648669000000|2022-03-30 19:36:40|10658.7|10654.7|10659.1|10655.1|10659.6|10655.6|10658.7|10654.7|2
1648669010000|2022-03-30 19:36:50|10659.2|10655.2|10660.1|10656.1|10660.1|10656.1|10659.2|10655.2|2
1648669020000|2022-03-30 19:37:00|10660.2|10656.2|10660.2|10656.2|10660.2|10656.2|10660.2|10656.2|0
1648669040000|2022-03-30 19:37:20|10659.6|10655.6|10656.6|10652.6|10659.6|10655.6|10655.7|10651.7|26
1648669050000|2022-03-30 19:37:30|10655.2|10651.2|10658.9|10654.9|10658.9|10654.9|10655.2|10651.2|7
1648669060000|2022-03-30 19:37:40|10658.6|10654.6|10657.9|10653.9|10658.6|10654.6|10657.9|10653.9|1
1648669070000|2022-03-30 19:37:50|10657.6|10653.6|10654.9|10650.9|10657.6|10653.6|10653.9|10649.9|16
1648669080000|2022-03-30 19:38:00|10654.6|10650.6|10652.7|10648.7|10655.4|10651.4|10652.4|10648.4|12
1648669090000|2022-03-30 19:38:10|10653.1|10649.1|10652.2|10648.2|10653.1|10649.1|10652.2|10648.2|3
1648669100000|2022-03-30 19:38:20|10652.1|10648.1|10652.4|10648.4|10655.1|10651.1|10651.7|10647.7|7
1648669110000|2022-03-30 19:38:30|10652.6|10648.6|10650.9|10646.9|10654.6|10650.6|10650.9|10646.9|18
1648669120000|2022-03-30 19:38:40|10651.2|10647.2|10650.9|10646.9|10651.9|10647.9|10650.1|10646.1|1
1648669130000|2022-03-30 19:38:50|10651.1|10647.1|10653.4|10649.4|10653.4|10649.4|10651.1|10647.1|8
1648669140000|2022-03-30 19:39:00|10652.9|10648.9|10655.4|10651.4|10655.7|10651.7|10652.9|10648.9|6
1648669150000|2022-03-30 19:39:10|10655.2|10651.2|10653.1|10649.1|10655.2|10651.2|10652.6|10648.6|7
1648669160000|2022-03-30 19:39:20|10653.4|10649.4|10654.4|10650.4|10654.9|10650.9|10653.1|10649.1|0
1648669170000|2022-03-30 19:39:30|10654.6|10650.6|10654.1|10650.1|10655.7|10651.7|10653.6|10649.6|3
1648669180000|2022-03-30 19:39:40|10653.1|10649.1|10653.4|10649.4|10653.7|10649.7|10653.1|10649.1|5
1648669190000|2022-03-30 19:39:50|10653.7|10649.7|10654.4|10650.4|10655.7|10651.7|10653.7|10649.7|6
1648669200000|2022-03-30 19:40:00|10655.1|10651.1|10653.4|10649.4|10655.9|10651.9|10652.4|10648.4|6
1648669210000|2022-03-30 19:40:10|10653.9|10649.9|10653.7|10649.7|10653.9|10649.9|10653.7|10649.7|1
1648669220000|2022-03-30 19:40:20|10652.7|10648.7|10653.9|10649.9|10654.2|10650.2|10651.4|10647.4|12
1648669230000|2022-03-30 19:40:30|10654.2|10650.2|10652.9|10648.9|10654.7|10650.7|10652.9|10648.9|3
1648669240000|2022-03-30 19:40:40|10653.9|10649.9|10654.7|10650.7|10654.7|10650.7|10653.9|10649.9|4
1648669250000|2022-03-30 19:40:50|10654.2|10650.2|10654.6|10650.6|10655.4|10651.4|10653.9|10649.9|8
1648669260000|2022-03-30 19:41:00|10654.1|10650.1|10653.4|10649.4|10654.6|10650.6|10652.9|10648.9|7
1648669270000|2022-03-30 19:41:10|10654.2|10650.2|10652.7|10648.7|10654.2|10650.2|10652.4|10648.4|3
1648669280000|2022-03-30 19:41:20|10653.1|10649.1|10652.6|10648.6|10653.1|10649.1|10652.6|10648.6|2
1648669290000|2022-03-30 19:41:30|10652.5|10648.5|10651.9|10647.9|10652.5|10648.5|10651.9|10647.9|4
1648669300000|2022-03-30 19:41:40|10651.6|10647.6|10652.5|10648.5|10653.5|10649.5|10651.4|10647.4|13
1648669310000|2022-03-30 19:41:50|10653.4|10649.4|10653.4|10649.4|10653.4|10649.4|10653.4|10649.4|2
1648669320000|2022-03-30 19:42:00|10653.9|10649.9|10652.9|10648.9|10655|10651|10652.9|10648.9|6
1648669330000|2022-03-30 19:42:10|10653.7|10649.7|10652.9|10648.9|10653.7|10649.7|10652.7|10648.7|4
1648669340000|2022-03-30 19:42:20|10653.5|10649.5|10651.9|10647.9|10653.5|10649.5|10651.9|10647.9|4
1648669350000|2022-03-30 19:42:30|10652.7|10648.7|10652.7|10648.7|10652.7|10648.7|10652.7|10648.7|4
1648669360000|2022-03-30 19:42:40|10652.5|10648.5|10653|10649|10653|10649|10652.5|10648.5|0
1648669370000|2022-03-30 19:42:50|10652.9|10648.9|10651.9|10647.9|10653|10649|10651.9|10647.9|5
1648669380000|2022-03-30 19:43:00|10650.7|10646.7|10650.9|10646.9|10650.9|10646.9|10650.6|10646.6|7
1648669390000|2022-03-30 19:43:10|10650.7|10646.7|10656.7|10652.7|10656.7|10652.7|10650|10646|19
1648669400000|2022-03-30 19:43:20|10657.5|10653.5|10656.5|10652.5|10657.5|10653.5|10656.2|10652.2|4
1648669410000|2022-03-30 19:43:30|10655.9|10651.9|10656.5|10652.5|10657|10653|10655.9|10651.9|2
1648669420000|2022-03-30 19:43:40|10658|10654|10655.7|10651.7|10658|10654|10655.5|10651.5|5
1648669430000|2022-03-30 19:43:50|10657.5|10653.5|10656.5|10652.5|10657.5|10653.5|10654.7|10650.7|4
1648669440000|2022-03-30 19:44:00|10655.7|10651.7|10655.7|10651.7|10655.7|10651.7|10655.7|10651.7|3
1648669450000|2022-03-30 19:44:10|10656|10652|10658.7|10654.7|10659.2|10655.2|10655.7|10651.7|3
1648669460000|2022-03-30 19:44:20|10657.9|10653.9|10657.9|10653.9|10657.9|10653.9|10657.9|10653.9|1
1648669470000|2022-03-30 19:44:30|10658.2|10654.2|10659.5|10655.5|10659.5|10655.5|10657.5|10653.5|3
1648669480000|2022-03-30 19:44:40|10659.2|10655.2|10660.4|10656.4|10661.4|10657.4|10658.7|10654.7|8
1648669490000|2022-03-30 19:44:50|10659.7|10655.7|10662.5|10658.5|10662.5|10658.5|10659.7|10655.7|8
1648669500000|2022-03-30 19:45:00|10662.9|10658.9|10663.5|10659.5|10664.7|10660.7|10662.9|10658.9|7
1648669510000|2022-03-30 19:45:10|10662.9|10658.9|10661.5|10657.5|10662.9|10658.9|10661.5|10657.5|2
1648669520000|2022-03-30 19:45:20|10661.2|10657.2|10662.4|10658.4|10662.4|10658.4|10661.2|10657.2|0
1648669530000|2022-03-30 19:45:30|10662.5|10658.5|10662.5|10658.5|10662.5|10658.5|10662.5|10658.5|0
1648669540000|2022-03-30 19:45:40|10662.7|10658.7|10659.9|10655.9|10662.7|10658.7|10659.9|10655.9|6
1648669550000|2022-03-30 19:45:50|10659.7|10655.7|10659.7|10655.7|10660.2|10656.2|10658.9|10654.9|9
1648669560000|2022-03-30 19:46:00|10660|10656|10661.7|10657.7|10661.7|10657.7|10660|10656|7
1648669570000|2022-03-30 19:46:10|10661.4|10657.4|10660.2|10656.2|10661.7|10657.7|10660.2|10656.2|1
1648669580000|2022-03-30 19:46:20|10659.9|10655.9|10656|10652|10659.9|10655.9|10656|10652|4
1648669590000|2022-03-30 19:46:30|10655.5|10651.5|10656|10652|10657.9|10653.9|10655.5|10651.5|4
1648669600000|2022-03-30 19:46:40|10656.9|10652.9|10657.9|10653.9|10657.9|10653.9|10656.4|10652.4|6
1648669610000|2022-03-30 19:46:50|10657.2|10653.2|10657.4|10653.4|10657.4|10653.4|10656.9|10652.9|6
1648669620000|2022-03-30 19:47:00|10657.7|10653.7|10656.9|10652.9|10657.9|10653.9|10656.9|10652.9|4
1648669630000|2022-03-30 19:47:10|10657|10653|10657|10653|10657|10653|10657|10653|2
1648669640000|2022-03-30 19:47:20|||||||||2
1648669650000|2022-03-30 19:47:30|10657.7|10653.7|10656.9|10652.9|10658.5|10654.5|10656.9|10652.9|43
1648669660000|2022-03-30 19:47:40|10657.4|10653.4|10657.4|10653.4|10657.4|10653.4|10657.4|10653.4|0
1648669670000|2022-03-30 19:47:50|||||||||1
1648669680000|2022-03-30 19:48:00|10657.5|10653.5|10657.5|10653.5|10657.5|10653.5|10657.5|10653.5|0
1648669690000|2022-03-30 19:48:10|10657.4|10653.4|10655.9|10651.9|10657.4|10653.4|10655.7|10651.7|6
1648669700000|2022-03-30 19:48:20|10655|10651|10653.4|10649.4|10655.4|10651.4|10653|10649|4
1648669710000|2022-03-30 19:48:30|10653.7|10649.7|10653.9|10649.9|10654.2|10650.2|10653.7|10649.7|2
1648669720000|2022-03-30 19:48:40|10653.4|10649.4|10653|10649|10653.4|10649.4|10653|10649|0
1648669730000|2022-03-30 19:48:50|10653.5|10649.5|10652.8|10648.8|10654.3|10650.3|10652.8|10648.8|4
1648669740000|2022-03-30 19:49:00|10652.7|10648.7|10652.8|10648.8|10652.8|10648.8|10652.7|10648.7|0
1648669750000|2022-03-30 19:49:10|10653.5|10649.5|10656.5|10652.5|10656.5|10652.5|10653.5|10649.5|54
1648669760000|2022-03-30 19:49:20|10656.2|10652.2|10653.8|10649.8|10656.2|10652.2|10653.8|10649.8|5
1648669770000|2022-03-30 19:49:30|10652.7|10648.7|10652.8|10648.8|10653.3|10649.3|10652.7|10648.7|4
1648669780000|2022-03-30 19:49:40|10653.3|10649.3|10652.8|10648.8|10653.3|10649.3|10652.8|10648.8|3
1648669790000|2022-03-30 19:49:50|10653.2|10649.2|10653.3|10649.3|10653.3|10649.3|10653.2|10649.2|1
1648669800000|2022-03-30 19:50:00|10653|10649|10651.8|10647.8|10653.2|10649.2|10650|10646|78
1648669810000|2022-03-30 19:50:10|10651.5|10647.5|10653|10649|10653|10649|10651.3|10647.3|1
1648669820000|2022-03-30 19:50:20|10652.7|10648.7|10652.3|10648.3|10654.3|10650.3|10651.8|10647.8|13
1648669830000|2022-03-30 19:50:30|10653|10649|10652.8|10648.8|10653|10649|10652.5|10648.5|4
1648669840000|2022-03-30 19:50:40|10652.3|10648.3|10650.7|10646.7|10652.3|10648.3|10650.2|10646.2|3
1648669850000|2022-03-30 19:50:50|10651.3|10647.3|10651.8|10647.8|10652.8|10648.8|10651|10647|10
1648669860000|2022-03-30 19:51:00|10650.5|10646.5|10650|10646|10650.8|10646.8|10649.5|10645.5|13
1648669870000|2022-03-30 19:51:10|10649.7|10645.7|10650|10646|10650|10646|10649.7|10645.7|0
1648669880000|2022-03-30 19:51:20|10649.5|10645.5|10650.8|10646.8|10650.8|10646.8|10649.5|10645.5|3
1648669890000|2022-03-30 19:51:30|10650.5|10646.5|10649.8|10645.8|10650.8|10646.8|10649|10645|10
1648669900000|2022-03-30 19:51:40|10650.3|10646.3|10646.7|10642.7|10650.3|10646.3|10645.3|10641.3|11
1648669910000|2022-03-30 19:51:50|10647|10643|10646.8|10642.8|10647.7|10643.7|10646.2|10642.2|7
1648669920000|2022-03-30 19:52:00|10646.7|10642.7|10646.3|10642.3|10647.2|10643.2|10646.3|10642.3|4
1648669930000|2022-03-30 19:52:10|10646|10642|10648.2|10644.2|10648.2|10644.2|10645.3|10641.3|14
1648669940000|2022-03-30 19:52:20|10648.5|10644.5|10649.2|10645.2|10650.2|10646.2|10648.3|10644.3|3
1648669950000|2022-03-30 19:52:30|||||||||2
1648669960000|2022-03-30 19:52:40|10648.8|10644.8|10649|10645|10649.2|10645.2|10647.7|10643.7|6
1648669970000|2022-03-30 19:52:50|10649.7|10645.7|10649.3|10645.3|10650.2|10646.2|10649.3|10645.3|3
1648669980000|2022-03-30 19:53:00|10649.7|10645.7|10649.8|10645.8|10650.3|10646.3|10649.3|10645.3|3
1648669990000|2022-03-30 19:53:10|10650.2|10646.2|10658.2|10654.2|10658.7|10654.7|10649.8|10645.8|14
1648670000000|2022-03-30 19:53:20|10658.5|10654.5|10657.2|10653.2|10658.5|10654.5|10655.7|10651.7|5
1648670010000|2022-03-30 19:53:30|10656.7|10652.7|10657.2|10653.2|10657.2|10653.2|10656.7|10652.7|0
1648670020000|2022-03-30 19:53:40|10656.8|10652.8|10656.7|10652.7|10656.8|10652.8|10656.7|10652.7|0
1648670030000|2022-03-30 19:53:50|10656.8|10652.8|10656.7|10652.7|10657.2|10653.2|10656.7|10652.7|4
1648670040000|2022-03-30 19:54:00|10656.8|10652.8|10659.2|10655.2|10660.3|10656.3|10656.8|10652.8|13
1648670050000|2022-03-30 19:54:10|10658.2|10654.2|10659.2|10655.2|10659.7|10655.7|10658.2|10654.2|4
1648670060000|2022-03-30 19:54:20|10659.5|10655.5|10661.2|10657.2|10661.2|10657.2|10658.5|10654.5|12
1648670070000|2022-03-30 19:54:30|10661.3|10657.3|10660.3|10656.3|10661.3|10657.3|10660.3|10656.3|4
1648670080000|2022-03-30 19:54:40|10660.7|10656.7|10660.7|10656.7|10660.7|10656.7|10660.7|10656.7|0
1648670100000|2022-03-30 19:55:00|10659.8|10655.8|10660.2|10656.2|10660.3|10656.3|10659.2|10655.2|11
1648670110000|2022-03-30 19:55:10|10659.8|10655.8|10658.2|10654.2|10659.8|10655.8|10657.8|10653.8|6
1648670120000|2022-03-30 19:55:20|10657.2|10653.2|10657.7|10653.7|10657.7|10653.7|10657|10653|0
1648670130000|2022-03-30 19:55:30|10657.8|10653.8|10659.2|10655.2|10659.2|10655.2|10657.8|10653.8|1
1648670140000|2022-03-30 19:55:40|10659.8|10655.8|10658.5|10654.5|10661.2|10657.2|10656.8|10652.8|35
1648670150000|2022-03-30 19:55:50|10658|10654|10658.3|10654.3|10658.8|10654.8|10657.3|10653.3|8
1648670160000|2022-03-30 19:56:00|10658.2|10654.2|10657.3|10653.3|10658.3|10654.3|10656.8|10652.8|1
1648670170000|2022-03-30 19:56:10|10657.7|10653.7|10657.3|10653.3|10658.2|10654.2|10657.3|10653.3|2
1648670180000|2022-03-30 19:56:20|10657|10653|10657.3|10653.3|10658.1|10654.1|10656.7|10652.7|0
1648670190000|2022-03-30 19:56:30|10657.6|10653.6|10657.6|10653.6|10658.1|10654.1|10657|10653|0
1648670200000|2022-03-30 19:56:40|10658.1|10654.1|10658.1|10654.1|10658.1|10654.1|10657.3|10653.3|0
1648670210000|2022-03-30 19:56:50|10657.5|10653.5|10657.3|10653.3|10658.5|10654.5|10657.3|10653.3|4
1648670220000|2022-03-30 19:57:00|10657.5|10653.5|10660.3|10656.3|10661.1|10657.1|10657.3|10653.3|4
1648670230000|2022-03-30 19:57:10|10661.1|10657.1|10664.1|10660.1|10666.5|10662.5|10661.1|10657.1|14
1648670240000|2022-03-30 19:57:20|10665.1|10661.1|10665.1|10661.1|10665.5|10661.5|10664.6|10660.6|2
1648670250000|2022-03-30 19:57:30|10665.8|10661.8|10666.1|10662.1|10668.1|10664.1|10665.1|10661.1|13
1648670260000|2022-03-30 19:57:40|10666.6|10662.6|10662.5|10658.5|10667.5|10663.5|10662.3|10658.3|20
1648670270000|2022-03-30 19:57:50|10660.3|10656.3|10659.3|10655.3|10661.3|10657.3|10658.8|10654.8|3
1648670290000|2022-03-30 19:58:10|10659.6|10655.6|10654.3|10650.3|10659.8|10655.8|10652.6|10648.6|13
1648670300000|2022-03-30 19:58:20|10654.6|10650.6|10655.1|10651.1|10655.1|10651.1|10653.8|10649.8|1
1648670310000|2022-03-30 19:58:30|10654.8|10650.8|10654.6|10650.6|10654.8|10650.8|10654.3|10650.3|0
1648670320000|2022-03-30 19:58:40|10655.1|10651.1|10656.1|10652.1|10656.1|10652.1|10655.1|10651.1|2
1648670330000|2022-03-30 19:58:50|10657.5|10653.5|10656.1|10652.1|10659.1|10655.1|10655.3|10651.3|21
1648670340000|2022-03-30 19:59:00|10655.8|10651.8|10656.6|10652.6|10657.1|10653.1|10655.3|10651.3|8
1648670350000|2022-03-30 19:59:10|10657|10653|10655.1|10651.1|10657.1|10653.1|10655.1|10651.1|8
1648670360000|2022-03-30 19:59:20|10656.1|10652.1|10656.1|10652.1|10656.6|10652.6|10655.3|10651.3|3
1648670370000|2022-03-30 19:59:30|10656.3|10652.3|10656.5|10652.5|10656.5|10652.5|10655|10651|25
1648670380000|2022-03-30 19:59:40|10656.1|10652.1|10651.5|10647.5|10656.1|10652.1|10650.5|10646.5|41
1648670390000|2022-03-30 19:59:50|10651|10647|10647.5|10643.5|10651.5|10647.5|10647.1|10643.1|33
1648670400000|2022-03-30 20:00:00|10647.8|10643.8|10648|10644|10649.5|10645.5|10645.5|10641.5|48
1648670410000|2022-03-30 20:00:10|10647.5|10643.5|10655.6|10651.6|10656|10652|10647|10643|48
1648670420000|2022-03-30 20:00:20|10654.5|10650.5|10657.5|10653.5|10658.3|10654.3|10654.5|10650.5|10
1648670430000|2022-03-30 20:00:30|10657.8|10653.8|10662.1|10658.1|10662.6|10658.6|10657.8|10653.8|21
1648670440000|2022-03-30 20:00:40|10662|10658|10662.6|10658.6|10664.5|10660.5|10661.1|10657.1|15
1648670450000|2022-03-30 20:00:50|10663.6|10659.6|10664.6|10660.6|10667.5|10663.5|10663.6|10659.6|12
1648670460000|2022-03-30 20:01:00|10664.8|10660.8|10666.1|10662.1|10666.5|10662.5|10663.8|10659.8|9
1648670470000|2022-03-30 20:01:10|10666.5|10662.5|10670.3|10666.3|10671.1|10667.1|10666.5|10662.5|25
1648670480000|2022-03-30 20:01:20|10670.6|10666.6|10670.1|10666.1|10671.6|10667.6|10669.5|10665.5|7
1648670490000|2022-03-30 20:01:30|10670.3|10666.3|10669.8|10665.8|10672.5|10668.5|10669.1|10665.1|19
1648670500000|2022-03-30 20:01:40|10669.3|10665.3|10668.5|10664.5|10669.3|10665.3|10668.1|10664.1|6
1648670510000|2022-03-30 20:01:50|10669|10665|10668.3|10664.3|10669|10665|10668.1|10664.1|8
1648670520000|2022-03-30 20:02:00|10668|10664|10668.6|10664.6|10668.6|10664.6|10666.8|10662.8|4
1648670530000|2022-03-30 20:02:10|10668.3|10664.3|10668.6|10664.6|10668.6|10664.6|10668.1|10664.1|4
1648670540000|2022-03-30 20:02:20|10668.8|10664.8|10669.1|10665.1|10669.1|10665.1|10668.8|10664.8|0
1648670550000|2022-03-30 20:02:30|10669.6|10665.6|10671.1|10667.1|10671.4|10667.4|10669.1|10665.1|6
1648670560000|2022-03-30 20:02:40|10670.5|10666.5|10673.8|10669.8|10674.6|10670.6|10670.5|10666.5|26
1648670570000|2022-03-30 20:02:50|10673.1|10669.1|10672.9|10668.9|10674.1|10670.1|10672.3|10668.3|18
1648670580000|2022-03-30 20:03:00|10673.3|10669.3|10671.6|10667.6|10676.1|10672.1|10671.6|10667.6|22
1648670590000|2022-03-30 20:03:10|10671.4|10667.4|10670.8|10666.8|10672.6|10668.6|10670.8|10666.8|4
1648670600000|2022-03-30 20:03:20|10671.8|10667.8|10672.6|10668.6|10672.9|10668.9|10671.8|10667.8|4
1648670610000|2022-03-30 20:03:30|10672.9|10668.9|10672.9|10668.9|10672.9|10668.9|10672.9|10668.9|2
1648670620000|2022-03-30 20:03:40|10672.6|10668.6|10672.1|10668.1|10673.6|10669.6|10671.6|10667.6|13
1648670630000|2022-03-30 20:03:50|10668.9|10664.9|10668.8|10664.8|10669.1|10665.1|10666.3|10662.3|20
1648670640000|2022-03-30 20:04:00|10669.1|10665.1|10672.4|10668.4|10673.3|10669.3|10668.3|10664.3|15
1648670650000|2022-03-30 20:04:10|10672.3|10668.3|10672.3|10668.3|10672.3|10668.3|10672.3|10668.3|0
1648670660000|2022-03-30 20:04:20|10671.8|10667.8|10671.3|10667.3|10671.8|10667.8|10671.3|10667.3|6
1648670670000|2022-03-30 20:04:30|10671.6|10667.6|10672.3|10668.3|10672.3|10668.3|10671.6|10667.6|1
1648670680000|2022-03-30 20:04:40|10672.6|10668.6|10674.6|10670.6|10674.6|10670.6|10672.6|10668.6|2
1648670690000|2022-03-30 20:04:50|10674.8|10670.8|10675.1|10671.1|10675.4|10671.4|10674.8|10670.8|2
1648670700000|2022-03-30 20:05:00|10673.8|10669.8|10675.1|10671.1|10675.1|10671.1|10672.6|10668.6|6
1648670710000|2022-03-30 20:05:10|10674.8|10670.8|10675.4|10671.4|10675.4|10671.4|10673.8|10669.8|4
1648670720000|2022-03-30 20:05:20|10675.1|10671.1|10674.1|10670.1|10675.1|10671.1|10674.1|10670.1|4
1648670730000|2022-03-30 20:05:30|10674.4|10670.4|10674.6|10670.6|10674.6|10670.6|10674.1|10670.1|3
1648670750000|2022-03-30 20:05:50|10674.3|10670.3|10670.9|10666.9|10674.6|10670.6|10668.4|10664.4|11
1648670760000|2022-03-30 20:06:00|10670.4|10666.4|10670.4|10666.4|10670.4|10666.4|10670.4|10666.4|0
1648670770000|2022-03-30 20:06:10|10670.9|10666.9|10671.4|10667.4|10672.1|10668.1|10670.6|10666.6|3
1648670780000|2022-03-30 20:06:20|10671.8|10667.8|10672.4|10668.4|10672.4|10668.4|10671.8|10667.8|2
1648670790000|2022-03-30 20:06:30|10672.8|10668.8|10673.6|10669.6|10673.6|10669.6|10672.8|10668.8|2
1648670820000|2022-03-30 20:07:00|10673.9|10669.9|10674.3|10670.3|10674.3|10670.3|10673.6|10669.6|1
1648670830000|2022-03-30 20:07:10|10673.9|10669.9|10676.4|10672.4|10676.4|10672.4|10673.6|10669.6|3
1648670840000|2022-03-30 20:07:20|||||||||2
1648670850000|2022-03-30 20:07:30|10676.1|10672.1|10677.4|10673.4|10677.4|10673.4|10675.6|10671.6|10
1648670860000|2022-03-30 20:07:40|10677.6|10673.6|10677.6|10673.6|10677.6|10673.6|10677.6|10673.6|2
1648670870000|2022-03-30 20:07:50|10677.9|10673.9|10677.6|10673.6|10678.4|10674.4|10677.6|10673.6|3
1648670880000|2022-03-30 20:08:00|10677.8|10673.8|10679.6|10675.6|10680.4|10676.4|10677.8|10673.8|13
1648670890000|2022-03-30 20:08:10|10679.9|10675.9|10678.4|10674.4|10679.9|10675.9|10678.4|10674.4|5
1648670910000|2022-03-30 20:08:30|10678.1|10674.1|10673.9|10669.9|10678.1|10674.1|10673.6|10669.6|8
1648670920000|2022-03-30 20:08:40|10673.6|10669.6|10673.6|10669.6|10673.6|10669.6|10673.6|10669.6|0
1648670940000|2022-03-30 20:09:00|10673.9|10669.9|10674.1|10670.1|10674.6|10670.6|10673.6|10669.6|2
1648670960000|2022-03-30 20:09:20|10674.3|10670.3|10674.1|10670.1|10675.1|10671.1|10674.1|10670.1|2
1648670970000|2022-03-30 20:09:30|10674.3|10670.3|10674.1|10670.1|10674.6|10670.6|10673.9|10669.9|15
1648670980000|2022-03-30 20:09:40|10673.6|10669.6|10673.8|10669.8|10673.8|10669.8|10673.6|10669.6|0
1648670990000|2022-03-30 20:09:50|10672.9|10668.9|10672.9|10668.9|10672.9|10668.9|10672.9|10668.9|3
1648671000000|2022-03-30 20:10:00|10673.6|10669.6|10673.6|10669.6|10673.6|10669.6|10672.9|10668.9|0
1648671010000|2022-03-30 20:10:10|||||||||1
1648671040000|2022-03-30 20:10:40|10673.1|10669.1|10670.8|10666.8|10673.9|10669.9|10669.9|10665.9|12
1648671050000|2022-03-30 20:10:50|10670.4|10666.4|10671.1|10667.1|10671.3|10667.3|10670.4|10666.4|3
1648671070000|2022-03-30 20:11:10|10671.4|10667.4|10671.6|10667.6|10671.8|10667.8|10671.4|10667.4|3
1648671080000|2022-03-30 20:11:20|10672.4|10668.4|10673.6|10669.6|10674.2|10670.2|10672.4|10668.4|2
1648671090000|2022-03-30 20:11:30|10673.7|10669.7|10680.4|10676.4|10681.2|10677.2|10673.7|10669.7|13
1648671100000|2022-03-30 20:11:40|10680.1|10676.1|10679.2|10675.2|10680.1|10676.1|10679.1|10675.1|5
1648671110000|2022-03-30 20:11:50|10679.9|10675.9|10676.7|10672.7|10680.1|10676.1|10676.4|10672.4|0
1648671130000|2022-03-30 20:12:10|10677.4|10673.4|10679.7|10675.7|10679.7|10675.7|10677.4|10673.4|7
1648671140000|2022-03-30 20:12:20|10680.4|10676.4|10680.6|10676.6|10681.1|10677.1|10680.4|10676.4|5
1648671150000|2022-03-30 20:12:30|10682.2|10678.2|10683.6|10679.6|10683.6|10679.6|10682.2|10678.2|72
1648671160000|2022-03-30 20:12:40|10683.2|10679.2|10682.7|10678.7|10683.2|10679.2|10682.1|10678.1|15
1648671170000|2022-03-30 20:12:50|10684.4|10680.4|10682.7|10678.7|10684.4|10680.4|10682.7|10678.7|1
1648671180000|2022-03-30 20:13:00|10683.1|10679.1|10683.2|10679.2|10683.2|10679.2|10683.1|10679.1|0
1648671190000|2022-03-30 20:13:10|10682.9|10678.9|10681.7|10677.7|10682.9|10678.9|10680.7|10676.7|5
1648671220000|2022-03-30 20:13:40|10682.1|10678.1|10682.1|10678.1|10682.2|10678.2|10681.7|10677.7|3
1648671230000|2022-03-30 20:13:50|10681.7|10677.7|10681.2|10677.2|10681.7|10677.7|10681.2|10677.2|2
1648671240000|2022-03-30 20:14:00|10680.7|10676.7|10683.1|10679.1|10683.2|10679.2|10680.7|10676.7|3
1648671250000|2022-03-30 20:14:10|10682.7|10678.7|10682.2|10678.2|10682.7|10678.7|10681.7|10677.7|1
1648671270000|2022-03-30 20:14:30|10682.7|10678.7|10683.6|10679.6|10683.7|10679.7|10682.7|10678.7|5
1648671280000|2022-03-30 20:14:40|10683.7|10679.7|10683.7|10679.7|10683.7|10679.7|10683.7|10679.7|0
1648671290000|2022-03-30 20:14:50|10683.6|10679.6|10683.2|10679.2|10683.6|10679.6|10683.2|10679.2|0
1648671300000|2022-03-30 20:15:00|10683.4|10679.4|10681.7|10677.7|10683.4|10679.4|10681.6|10677.6|7
1648671310000|2022-03-30 20:15:10|10682.1|10678.1|10682.7|10678.7|10682.7|10678.7|10682.1|10678.1|1
1648671320000|2022-03-30 20:15:20|10682.4|10678.4|10682.2|10678.2|10682.4|10678.4|10681.7|10677.7|2
1648671330000|2022-03-30 20:15:30|10681.7|10677.7|10681.6|10677.6|10682.2|10678.2|10681.6|10677.6|4
1648671340000|2022-03-30 20:15:40|10679.6|10675.6|10679.7|10675.7|10680.2|10676.2|10679.2|10675.2|4
1648671350000|2022-03-30 20:15:50|10679.2|10675.2|10678.7|10674.7|10679.2|10675.2|10678.7|10674.7|1
1648671360000|2022-03-30 20:16:00|10678.4|10674.4|10678.2|10674.2|10679.1|10675.1|10678.2|10674.2|0
1648671370000|2022-03-30 20:16:10|10678.7|10674.7|10679.2|10675.2|10679.2|10675.2|10678.7|10674.7|0
1648671380000|2022-03-30 20:16:20|10678.7|10674.7|10678.7|10674.7|10678.7|10674.7|10678.7|10674.7|0
1648671390000|2022-03-30 20:16:30|||||||||1
1648671400000|2022-03-30 20:16:40|10678.2|10674.2|10676.6|10672.6|10679.2|10675.2|10676.2|10672.2|13
1648671410000|2022-03-30 20:16:50|10676.7|10672.7|10676.7|10672.7|10676.7|10672.7|10675.9|10671.9|0
1648671420000|2022-03-30 20:17:00|10676.9|10672.9|10676.9|10672.9|10676.9|10672.9|10676.9|10672.9|0
1648671430000|2022-03-30 20:17:10|10676.2|10672.2|10675.9|10671.9|10676.2|10672.2|10675.9|10671.9|0
1648671440000|2022-03-30 20:17:20|10675.6|10671.6|10675.7|10671.7|10675.7|10671.7|10675.6|10671.6|6
1648671450000|2022-03-30 20:17:30|10675.2|10671.2|10674.7|10670.7|10675.9|10671.9|10674.2|10670.2|6
1648671460000|2022-03-30 20:17:40|10674.4|10670.4|10674.2|10670.2|10674.7|10670.7|10672.7|10668.7|6
1648671470000|2022-03-30 20:17:50|10673.9|10669.9|10672.7|10668.7|10673.9|10669.9|10672.7|10668.7|0
1648671480000|2022-03-30 20:18:00|10673.2|10669.2|10674.2|10670.2|10674.2|10670.2|10673.2|10669.2|2
1648671490000|2022-03-30 20:18:10|10674.4|10670.4|10674.7|10670.7|10674.7|10670.7|10674.4|10670.4|2
1648671500000|2022-03-30 20:18:20|10674.5|10670.5|10674.2|10670.2|10674.5|10670.5|10674.2|10670.2|4
1648671510000|2022-03-30 20:18:30|10674|10670|10672.2|10668.2|10674|10670|10671.9|10667.9|4
1648671520000|2022-03-30 20:18:40|10672.4|10668.4|10672.4|10668.4|10672.4|10668.4|10672.4|10668.4|5
1648671530000|2022-03-30 20:18:50|10672.2|10668.2|10671.4|10667.4|10672.2|10668.2|10671.4|10667.4|3
1648671540000|2022-03-30 20:19:00|10671.9|10667.9|10671.4|10667.4|10671.9|10667.9|10671.4|10667.4|2
1648671550000|2022-03-30 20:19:10|10671.9|10667.9|10671.4|10667.4|10672.2|10668.2|10671.4|10667.4|14
1648671560000|2022-03-30 20:19:20|10671|10667|10667.4|10663.4|10671|10667|10666.5|10662.5|19
1648671570000|2022-03-30 20:19:30|10667.5|10663.5|10666.9|10662.9|10667.9|10663.9|10666.5|10662.5|8
1648671580000|2022-03-30 20:19:40|10667.2|10663.2|10662|10658|10667.2|10663.2|10661.9|10657.9|41
1648671590000|2022-03-30 20:19:50|10661|10657|10661.9|10657.9|10662.9|10658.9|10660.4|10656.4|19
1648671600000|2022-03-30 20:20:00|10662.2|10658.2|10662.4|10658.4|10662.4|10658.4|10662.2|10658.2|14
1648671610000|2022-03-30 20:20:10|10661.9|10657.9|10661.9|10657.9|10661.9|10657.9|10661.9|10657.9|1
1648671620000|2022-03-30 20:20:20|10661.4|10657.4|10658.9|10654.9|10661.4|10657.4|10658.5|10654.5|8
1648671630000|2022-03-30 20:20:30|10658.5|10654.5|10656.9|10652.9|10660|10656|10655.9|10651.9|8
1648671640000|2022-03-30 20:20:40|10657.9|10653.9|10657.2|10653.2|10657.9|10653.9|10656.2|10652.2|5
1648671650000|2022-03-30 20:20:50|10657|10653|10656.7|10652.7|10657.2|10653.2|10656.2|10652.2|2
1648671660000|2022-03-30 20:21:00|10656.2|10652.2|10655.9|10651.9|10656.2|10652.2|10655.7|10651.7|1
1648671670000|2022-03-30 20:21:10|10655.4|10651.4|10655.2|10651.2|10655.4|10651.4|10654.4|10650.4|15
1648671690000|2022-03-30 20:21:30|10654.7|10650.7|10654.7|10650.7|10654.7|10650.7|10653.7|10649.7|4
1648671700000|2022-03-30 20:21:40|10654.4|10650.4|10653.2|10649.2|10654.7|10650.7|10653|10649|10
1648671710000|2022-03-30 20:21:50|10653.4|10649.4|10655.2|10651.2|10655.2|10651.2|10653.4|10649.4|1
1648671720000|2022-03-30 20:22:00|10655|10651|10654.7|10650.7|10655|10651|10654.7|10650.7|0
1648671730000|2022-03-30 20:22:10|10655|10651|10656.7|10652.7|10657.9|10653.9|10655|10651|30
1648671740000|2022-03-30 20:22:20|10657|10653|10656.7|10652.7|10657.2|10653.2|10656.7|10652.7|2
1648671750000|2022-03-30 20:22:30|10657.2|10653.2|10655.7|10651.7|10658.5|10654.5|10655.4|10651.4|6
1648671760000|2022-03-30 20:22:40|10656.4|10652.4|10659.5|10655.5|10659.5|10655.5|10656.2|10652.2|8
1648671770000|2022-03-30 20:22:50|10661.5|10657.5|10661.7|10657.7|10661.7|10657.7|10661.2|10657.2|5
1648671780000|2022-03-30 20:23:00|10661.2|10657.2|10659.7|10655.7|10661.7|10657.7|10659.7|10655.7|8
1648671790000|2022-03-30 20:23:10|10660|10656|10656.7|10652.7|10660.2|10656.2|10656.2|10652.2|4
1648671800000|2022-03-30 20:23:20|10657.5|10653.5|10657.7|10653.7|10658.2|10654.2|10657.5|10653.5|2
1648671810000|2022-03-30 20:23:30|10657.5|10653.5|10658.2|10654.2|10659|10655|10657.5|10653.5|11
1648671820000|2022-03-30 20:23:40|10658.4|10654.4|10658.7|10654.7|10659.5|10655.5|10658.4|10654.4|4
1648671830000|2022-03-30 20:23:50|10659.7|10655.7|10665.2|10661.2|10665.7|10661.7|10659.7|10655.7|34
1648671840000|2022-03-30 20:24:00|10665.5|10661.5|10669.7|10665.7|10671.5|10667.5|10664.5|10660.5|26
1648671850000|2022-03-30 20:24:10|10669.2|10665.2|10667|10663|10669.7|10665.7|10667|10663|50
1648671860000|2022-03-30 20:24:20|10667.4|10663.4|10668|10664|10668|10664|10667|10663|3
1648671870000|2022-03-30 20:24:30|10667.4|10663.4|10667.5|10663.5|10668|10664|10666.7|10662.7|35
1648671880000|2022-03-30 20:24:40|10668|10664|10668|10664|10668|10664|10668|10664|0
1648671890000|2022-03-30 20:24:50|10668.8|10664.8|10668.8|10664.8|10668.8|10664.8|10668|10664|2
1648671900000|2022-03-30 20:25:00|10668.5|10664.5|10668.8|10664.8|10669.3|10665.3|10667.5|10663.5|3
1648671910000|2022-03-30 20:25:10|10668.5|10664.5|10671|10667|10671.7|10667.7|10668.3|10664.3|21
1648671920000|2022-03-30 20:25:20|||||||||1
1648671930000|2022-03-30 20:25:30|10670.7|10666.7|10668.3|10664.3|10670.7|10666.7|10668.3|10664.3|5
1648671940000|2022-03-30 20:25:40|10668|10664|10668|10664|10668|10664|10667.7|10663.7|1
1648671950000|2022-03-30 20:25:50|10667|10663|10668|10664|10668|10664|10667|10663|3
1648671960000|2022-03-30 20:26:00|10667.5|10663.5|10668|10664|10668|10664|10667.5|10663.5|2
1648671970000|2022-03-30 20:26:10|10667.7|10663.7|10663.5|10659.5|10667.7|10663.7|10663.5|10659.5|2
1648671980000|2022-03-30 20:26:20|||||||||1
1648671990000|2022-03-30 20:26:30|||||||||1
1648672000000|2022-03-30 20:26:40|10663.2|10659.2|10662.8|10658.8|10663.2|10659.2|10662|10658|7
1648672010000|2022-03-30 20:26:50|||||||||1
1648672020000|2022-03-30 20:27:00|10662.7|10658.7|10662.7|10658.7|10662.7|10658.7|10662.7|10658.7|0
1648672030000|2022-03-30 20:27:10|||||||||1
1648672070000|2022-03-30 20:27:50|10663.3|10659.3|10664.5|10660.5|10664.5|10660.5|10663.3|10659.3|3
1648672080000|2022-03-30 20:28:00|10664.2|10660.2|10664.2|10660.2|10664.3|10660.3|10664.2|10660.2|9
1648672090000|2022-03-30 20:28:10|10665|10661|10668.7|10664.7|10669.7|10665.7|10665|10661|7
1648672110000|2022-03-30 20:28:30|10669|10665|10668.7|10664.7|10669|10665|10668.5|10664.5|0
1648672120000|2022-03-30 20:28:40|10667.8|10663.8|10666.7|10662.7|10667.8|10663.8|10666.7|10662.7|1
1648672130000|2022-03-30 20:28:50|10666.5|10662.5|10667|10663|10667|10663|10666.5|10662.5|1
1648672140000|2022-03-30 20:29:00|10666.8|10662.8|10666.7|10662.7|10666.8|10662.8|10666.5|10662.5|2
1648672150000|2022-03-30 20:29:10|10666.5|10662.5|10667.7|10663.7|10667.7|10663.7|10666.5|10662.5|2
1648672160000|2022-03-30 20:29:20|10667.5|10663.5|10668.2|10664.2|10668.2|10664.2|10667|10663|2
1648672170000|2022-03-30 20:29:30|10668|10664|10670.7|10666.7|10670.7|10666.7|10667.7|10663.7|4
1648672180000|2022-03-30 20:29:40|10671|10667|10671.5|10667.5|10672.8|10668.8|10671|10667|6
1648672190000|2022-03-30 20:29:50|10670.8|10666.8|10670.5|10666.5|10671|10667|10669.8|10665.8|32
1648672200000|2022-03-30 20:30:00|10669.3|10665.3|10671|10667|10671|10667|10669.3|10665.3|17
1648672210000|2022-03-30 20:30:10|10670.7|10666.7|10669.3|10665.3|10670.7|10666.7|10669.3|10665.3|4
1648672220000|2022-03-30 20:30:20|10669.8|10665.8|10671.1|10667.1|10671.1|10667.1|10669.3|10665.3|8
1648672230000|2022-03-30 20:30:30|10670.6|10666.6|10670.6|10666.6|10670.6|10666.6|10669.6|10665.6|3
1648672240000|2022-03-30 20:30:40|10671.5|10667.5|10670.1|10666.1|10671.5|10667.5|10670.1|10666.1|1
1648672260000|2022-03-30 20:31:00|10668.8|10664.8|10670.3|10666.3|10670.3|10666.3|10667.3|10663.3|12
1648672270000|2022-03-30 20:31:10|||||||||1
1648672280000|2022-03-30 20:31:20|10670.6|10666.6|10670.3|10666.3|10670.6|10666.6|10670.3|10666.3|2
1648672290000|2022-03-30 20:31:30|10670.6|10666.6|10671.1|10667.1|10671.1|10667.1|10670.3|10666.3|5
1648672300000|2022-03-30 20:31:40|10670.8|10666.8|10671.8|10667.8|10671.8|10667.8|10670|10666|2
1648672310000|2022-03-30 20:31:50|10671.3|10667.3|10671.1|10667.1|10672|10668|10670.8|10666.8|1
1648672320000|2022-03-30 20:32:00|10671.3|10667.3|10671.5|10667.5|10672.1|10668.1|10670.6|10666.6|0
1648672330000|2022-03-30 20:32:10|10671.6|10667.6|10671.8|10667.8|10671.8|10667.8|10671.6|10667.6|0
1648672340000|2022-03-30 20:32:20|10671.2|10667.2|10671.8|10667.8|10671.8|10667.8|10670.5|10666.5|5
1648672350000|2022-03-30 20:32:30|10671.3|10667.3|10672.8|10668.8|10672.8|10668.8|10671.3|10667.3|3
1648672360000|2022-03-30 20:32:40|10673.1|10669.1|10673.1|10669.1|10673.1|10669.1|10672.8|10668.8|1
1648672370000|2022-03-30 20:32:50|10672.8|10668.8|10672.8|10668.8|10673.1|10669.1|10672.8|10668.8|0
1648672380000|2022-03-30 20:33:00|10673.3|10669.3|10673|10669|10673.3|10669.3|10672.6|10668.6|1
1648672390000|2022-03-30 20:33:10|10672.6|10668.6|10673.3|10669.3|10673.6|10669.6|10672.6|10668.6|2
1648672400000|2022-03-30 20:33:20|10673.6|10669.6|10679.8|10675.8|10681.6|10677.6|10673.6|10669.6|19
1648672410000|2022-03-30 20:33:30|10678.6|10674.6|10681.6|10677.6|10682.1|10678.1|10678.6|10674.6|8
1648672420000|2022-03-30 20:33:40|10682|10678|10682.1|10678.1|10682.1|10678.1|10681.1|10677.1|3
1648672430000|2022-03-30 20:33:50|10682|10678|10680.8|10676.8|10682|10678|10680.8|10676.8|4
1648672440000|2022-03-30 20:34:00|10681|10677|10681.3|10677.3|10681.6|10677.6|10680.5|10676.5|4
1648672460000|2022-03-30 20:34:20|10681|10677|10682.3|10678.3|10682.3|10678.3|10681|10677|4
1648672470000|2022-03-30 20:34:30|10682.5|10678.5|10683|10679|10683|10679|10682.5|10678.5|3
1648672480000|2022-03-30 20:34:40|10683.6|10679.6|10684.3|10680.3|10684.3|10680.3|10683.6|10679.6|0
1648672490000|2022-03-30 20:34:50|10684|10680|10684|10680|10684.3|10680.3|10683.8|10679.8|1
1648672500000|2022-03-30 20:35:00|10683.8|10679.8|10686.6|10682.6|10687.6|10683.6|10683.8|10679.8|13
1648672510000|2022-03-30 20:35:10|10686.3|10682.3|10684.8|10680.8|10686.6|10682.6|10684.8|10680.8|1
1648672520000|2022-03-30 20:35:20|10685.1|10681.1|10687.1|10683.1|10687.1|10683.1|10685.1|10681.1|3
1648672530000|2022-03-30 20:35:30|10686.8|10682.8|10686.8|10682.8|10686.8|10682.8|10686.8|10682.8|3
1648672540000|2022-03-30 20:35:40|10686.1|10682.1|10685.6|10681.6|10687.1|10683.1|10684.3|10680.3|11
1648672550000|2022-03-30 20:35:50|10686|10682|10683.1|10679.1|10686|10682|10682.6|10678.6|9
1648672560000|2022-03-30 20:36:00|10682.5|10678.5|10679|10675|10682.5|10678.5|10678.8|10674.8|19
1648672570000|2022-03-30 20:36:10|10678.5|10674.5|10681.8|10677.8|10682|10678|10678.1|10674.1|8
1648672580000|2022-03-30 20:36:20|10682|10678|10681.5|10677.5|10682|10678|10681|10677|3
1648672590000|2022-03-30 20:36:30|10681.1|10677.1|10681.3|10677.3|10681.6|10677.6|10680|10676|17
1648672600000|2022-03-30 20:36:40|10681.8|10677.8|10681.3|10677.3|10681.8|10677.8|10681.3|10677.3|0
1648672610000|2022-03-30 20:36:50|10681.1|10677.1|10679.6|10675.6|10681.1|10677.1|10677.3|10673.3|16
1648672620000|2022-03-30 20:37:00|10679.1|10675.1|10677.3|10673.3|10679.1|10675.1|10677|10673|8
1648672630000|2022-03-30 20:37:10|10677.1|10673.1|10679|10675|10679.3|10675.3|10676|10672|3
1648672640000|2022-03-30 20:37:20|10678.6|10674.6|10678|10674|10679|10675|10677|10673|1
1648672650000|2022-03-30 20:37:30|10677.6|10673.6|10677.5|10673.5|10677.6|10673.6|10677|10673|6
1648672660000|2022-03-30 20:37:40|10677|10673|10677.3|10673.3|10677.5|10673.5|10676.6|10672.6|2
1648672670000|2022-03-30 20:37:50|10677|10673|10677.6|10673.6|10678|10674|10677|10673|0
1648672680000|2022-03-30 20:38:00|10677.1|10673.1|10677.1|10673.1|10678|10674|10676.6|10672.6|0
1648672700000|2022-03-30 20:38:20|10677.4|10673.4|10677.1|10673.1|10677.4|10673.4|10677.1|10673.1|1
1648672720000|2022-03-30 20:38:40|10676.6|10672.6|10676.9|10672.9|10676.9|10672.9|10676.1|10672.1|0
1648672730000|2022-03-30 20:38:50|10676.6|10672.6|10676.9|10672.9|10676.9|10672.9|10676.6|10672.6|1
1648672740000|2022-03-30 20:39:00|10676.6|10672.6|10677.1|10673.1|10677.1|10673.1|10676.6|10672.6|0
1648672750000|2022-03-30 20:39:10|||||||||1
1648672760000|2022-03-30 20:39:20|10677.4|10673.4|10677.1|10673.1|10677.4|10673.4|10677.1|10673.1|2
1648672780000|2022-03-30 20:39:40|10676.8|10672.8|10677.6|10673.6|10677.8|10673.8|10676.6|10672.6|0
1648672790000|2022-03-30 20:39:50|10678.1|10674.1|10677.6|10673.6|10678.1|10674.1|10677.6|10673.6|2
1648672800000|2022-03-30 20:40:00|10677.3|10673.3|10675.9|10671.9|10677.8|10673.8|10675.9|10671.9|10
1648672810000|2022-03-30 20:40:10|10675.6|10671.6|10678.6|10674.6|10679.6|10675.6|10675.3|10671.3|1
1648672820000|2022-03-30 20:40:20|10678.9|10674.9|10678.8|10674.8|10679.1|10675.1|10678.8|10674.8|0
1648672830000|2022-03-30 20:40:30|10678.6|10674.6|10679.8|10675.8|10679.9|10675.9|10678.6|10674.6|11
1648672840000|2022-03-30 20:40:40|10679.9|10675.9|10676.8|10672.8|10679.9|10675.9|10676.3|10672.3|65
1648672850000|2022-03-30 20:40:50|10677.3|10673.3|10676.3|10672.3|10677.8|10673.8|10675.4|10671.4|6
1648672860000|2022-03-30 20:41:00|10675.8|10671.8|10676.3|10672.3|10677.3|10673.3|10675.3|10671.3|8
1648672870000|2022-03-30 20:41:10|10675.8|10671.8|10676.3|10672.3|10676.3|10672.3|10675.8|10671.8|0
1648672880000|2022-03-30 20:41:20|10675.8|10671.8|10675.8|10671.8|10675.8|10671.8|10675.8|10671.8|1
1648672890000|2022-03-30 20:41:30|10676.6|10672.6|10676.9|10672.9|10677.3|10673.3|10676.6|10672.6|9
1648672900000|2022-03-30 20:41:40|10676.6|10672.6|10676.3|10672.3|10677.3|10673.3|10675.8|10671.8|9
1648672910000|2022-03-30 20:41:50|10676.6|10672.6|10677.1|10673.1|10677.1|10673.1|10676.6|10672.6|0
1648672920000|2022-03-30 20:42:00|10676.8|10672.8|10678.9|10674.9|10680.1|10676.1|10676.8|10672.8|1
1648672930000|2022-03-30 20:42:10|10679.4|10675.4|10679.4|10675.4|10679.4|10675.4|10679.4|10675.4|1
1648672940000|2022-03-30 20:42:20|10679.8|10675.8|10680.1|10676.1|10680.4|10676.4|10679.8|10675.8|2
1648672950000|2022-03-30 20:42:30|10681.7|10677.7|10684.9|10680.9|10685.4|10681.4|10681.7|10677.7|11
1648672960000|2022-03-30 20:42:40|10685.6|10681.6|10686.4|10682.4|10686.4|10682.4|10684.9|10680.9|5
1648672970000|2022-03-30 20:42:50|10686.8|10682.8|10686.9|10682.9|10686.9|10682.9|10686.8|10682.8|1
1648672980000|2022-03-30 20:43:00|10687.4|10683.4|10686.6|10682.6|10687.4|10683.4|10686.6|10682.6|6
1648672990000|2022-03-30 20:43:10|10686.9|10682.9|10687.1|10683.1|10687.1|10683.1|10686.6|10682.6|1
1648673000000|2022-03-30 20:43:20|10686.9|10682.9|10686.3|10682.3|10687.9|10683.9|10686.3|10682.3|8
1648673010000|2022-03-30 20:43:30|10685.8|10681.8|10686.3|10682.3|10686.3|10682.3|10685.8|10681.8|1
1648673020000|2022-03-30 20:43:40|10685.9|10681.9|10686.3|10682.3|10686.3|10682.3|10685.9|10681.9|1
1648673030000|2022-03-30 20:43:50|10686.1|10682.1|10685.9|10681.9|10686.1|10682.1|10685.4|10681.4|0
1648673040000|2022-03-30 20:44:00|10686.2|10682.2|10687.9|10683.9|10687.9|10683.9|10685.4|10681.4|14
1648673050000|2022-03-30 20:44:10|10687.4|10683.4|10686.9|10682.9|10687.4|10683.4|10686.4|10682.4|4
1648673060000|2022-03-30 20:44:20|10686.3|10682.3|10685.9|10681.9|10686.3|10682.3|10685.9|10681.9|3
1648673070000|2022-03-30 20:44:30|||||||||1
1648673080000|2022-03-30 20:44:40|10686.9|10682.9|10687.4|10683.4|10687.4|10683.4|10686.9|10682.9|0
1648673090000|2022-03-30 20:44:50|10686.9|10682.9|10686.9|10682.9|10686.9|10682.9|10686.9|10682.9|0
1648673100000|2022-03-30 20:45:00|10687.4|10683.4|10688.9|10684.9|10689.9|10685.9|10685.7|10681.7|34
1648673110000|2022-03-30 20:45:10|10689.9|10685.9|10688.4|10684.4|10691.9|10687.9|10687.6|10683.6|7
1648673120000|2022-03-30 20:45:20|10687.4|10683.4|10685.4|10681.4|10687.4|10683.4|10684.9|10680.9|1
1648673130000|2022-03-30 20:45:30|10684.9|10680.9|10682.9|10678.9|10684.9|10680.9|10682.9|10678.9|2
1648673140000|2022-03-30 20:45:40|10682.2|10678.2|10682.9|10678.9|10682.9|10678.9|10681.9|10677.9|1
1648673150000|2022-03-30 20:45:50|10682.6|10678.6|10683.4|10679.4|10683.4|10679.4|10682.6|10678.6|2
1648673160000|2022-03-30 20:46:00|10683.1|10679.1|10682.9|10678.9|10683.1|10679.1|10682.9|10678.9|1
1648673170000|2022-03-30 20:46:10|10681.6|10677.6|10676.9|10672.9|10681.6|10677.6|10674.9|10670.9|10
1648673180000|2022-03-30 20:46:20|10677.4|10673.4|10675.4|10671.4|10682.2|10678.2|10674.9|10670.9|23
1648673190000|2022-03-30 20:46:30|10675.7|10671.7|10675.4|10671.4|10675.7|10671.7|10675.4|10671.4|1
1648673220000|2022-03-30 20:47:00|10674.9|10670.9|10674.9|10670.9|10675.2|10671.2|10674.1|10670.1|8
1648673230000|2022-03-30 20:47:10|10674.6|10670.6|10678.4|10674.4|10678.9|10674.9|10674.6|10670.6|8
1648673240000|2022-03-30 20:47:20|10678.6|10674.6|10676.6|10672.6|10678.9|10674.9|10676.4|10672.4|4
1648673250000|2022-03-30 20:47:30|10676.4|10672.4|10675.7|10671.7|10676.9|10672.9|10674.9|10670.9|1
1648673260000|2022-03-30 20:47:40|10675.2|10671.2|10672.4|10668.4|10675.7|10671.7|10667.7|10663.7|7
1648673270000|2022-03-30 20:47:50|10671.9|10667.9|10664.9|10660.9|10671.9|10667.9|10664.7|10660.7|4
1648673280000|2022-03-30 20:48:00|10667.9|10663.9|10664.9|10660.9|10668.7|10664.7|10664.9|10660.9|6
1648673290000|2022-03-30 20:48:10|10663.4|10659.4|10661.4|10657.4|10663.4|10659.4|10661.4|10657.4|7
1648673300000|2022-03-30 20:48:20|10662.1|10658.1|10661.9|10657.9|10662.2|10658.2|10661.9|10657.9|5
1648673310000|2022-03-30 20:48:30|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|10661.7|10657.7|0
1648673320000|2022-03-30 20:48:40|10662.9|10658.9|10662.4|10658.4|10662.9|10658.9|10662.4|10658.4|6
1648673330000|2022-03-30 20:48:50|10662.7|10658.7|10662.4|10658.4|10662.7|10658.7|10662.4|10658.4|2
1648673340000|2022-03-30 20:49:00|10661.6|10657.6|10660.9|10656.9|10661.6|10657.6|10660.9|10656.9|4
1648673350000|2022-03-30 20:49:10|10660.6|10656.6|10658.7|10654.7|10660.9|10656.9|10657.9|10653.9|10
1648673360000|2022-03-30 20:49:20|10659.1|10655.1|10657.9|10653.9|10659.6|10655.6|10657.4|10653.4|11
1648673370000|2022-03-30 20:49:30|10657.4|10653.4|10652.9|10648.9|10657.4|10653.4|10652.2|10648.2|15
1648673380000|2022-03-30 20:49:40|10651.2|10647.2|10648.7|10644.7|10651.9|10647.9|10648.7|10644.7|17
1648673390000|2022-03-30 20:49:50|10649.2|10645.2|10651|10647|10651.5|10647.5|10649.2|10645.2|26
1648673400000|2022-03-30 20:50:00|10650.7|10646.7|10657.1|10653.1|10657.6|10653.6|10649.9|10645.9|32
1648673410000|2022-03-30 20:50:10|10657.4|10653.4|10660.6|10656.6|10661.4|10657.4|10657.4|10653.4|3
1648673420000|2022-03-30 20:50:20|10659.9|10655.9|10659.9|10655.9|10659.9|10655.9|10659.9|10655.9|1
1648673430000|2022-03-30 20:50:30|10659.7|10655.7|10659.7|10655.7|10659.7|10655.7|10659.7|10655.7|1
1648673440000|2022-03-30 20:50:40|10660.6|10656.6|10660.2|10656.2|10660.6|10656.6|10659.9|10655.9|0
1648673450000|2022-03-30 20:50:50|10660.6|10656.6|10662.9|10658.9|10663.4|10659.4|10660.6|10656.6|6
1648673460000|2022-03-30 20:51:00|10662.6|10658.6|10663.4|10659.4|10663.4|10659.4|10662.4|10658.4|7
1648673470000|2022-03-30 20:51:10|10663.7|10659.7|10663.4|10659.4|10663.7|10659.7|10663.4|10659.4|10
1648673480000|2022-03-30 20:51:20|||||||||3
1648673490000|2022-03-30 20:51:30|||||||||1
1648673500000|2022-03-30 20:51:40|10664.4|10660.4|10665.1|10661.1|10665.4|10661.4|10664.4|10660.4|6
1648673510000|2022-03-30 20:51:50|10664.9|10660.9|10665.9|10661.9|10666.7|10662.7|10664.9|10660.9|1
1648673520000|2022-03-30 20:52:00|10665.6|10661.6|10668.9|10664.9|10671.4|10667.4|10664.5|10660.5|22
1648673540000|2022-03-30 20:52:20|10668.7|10664.7|10671.5|10667.5|10671.5|10667.5|10666.9|10662.9|25
1648673550000|2022-03-30 20:52:30|||||||||1
1648673560000|2022-03-30 20:52:40|10670.4|10666.4|10668|10664|10670.4|10666.4|10666.2|10662.2|8
1648673580000|2022-03-30 20:53:00|10668.2|10664.2|10665.5|10661.5|10669.5|10665.5|10665.5|10661.5|1
1648673590000|2022-03-30 20:53:10|10665.2|10661.2|10669|10665|10670|10666|10665.2|10661.2|23
1648673600000|2022-03-30 20:53:20|10669.4|10665.4|10669.5|10665.5|10669.5|10665.5|10669.4|10665.4|0
1648673620000|2022-03-30 20:53:40|10669.2|10665.2|10669|10665|10669.2|10665.2|10667.9|10663.9|8
1648673630000|2022-03-30 20:53:50|10669.2|10665.2|10669.5|10665.5|10669.5|10665.5|10668|10664|5
1648673640000|2022-03-30 20:54:00|10669.2|10665.2|10668.5|10664.5|10669.2|10665.2|10668.5|10664.5|0
1648673650000|2022-03-30 20:54:10|10669|10665|10674.5|10670.5|10674.5|10670.5|10669|10665|20
1648673660000|2022-03-30 20:54:20|10674.2|10670.2|10674|10670|10674.5|10670.5|10674|10670|3
1648673670000|2022-03-30 20:54:30|10674.5|10670.5|10674.5|10670.5|10674.5|10670.5|10674|10670|2
1648673690000|2022-03-30 20:54:50|10673.5|10669.5|10673.2|10669.2|10673.5|10669.5|10672|10668|4
1648673700000|2022-03-30 20:55:00|10673.4|10669.4|10666.9|10662.9|10673.7|10669.7|10666.7|10662.7|22
1648673710000|2022-03-30 20:55:10|10667.2|10663.2|10664.9|10660.9|10667.2|10663.2|10664.2|10660.2|16
1648673720000|2022-03-30 20:55:20|10664.4|10660.4|10670.9|10666.9|10671.9|10667.9|10664.4|10660.4|3
1648673730000|2022-03-30 20:55:30|10670.5|10666.5|10672.2|10668.2|10672.2|10668.2|10668.9|10664.9|3
1648673750000|2022-03-30 20:55:50|10672.7|10668.7|10672.2|10668.2|10673.2|10669.2|10672.2|10668.2|0
1648673760000|2022-03-30 20:56:00|10671.9|10667.9|10671.7|10667.7|10671.9|10667.9|10671.7|10667.7|1
1648673770000|2022-03-30 20:56:10|10671.4|10667.4|10667.7|10663.7|10671.4|10667.4|10667.7|10663.7|3
1648673780000|2022-03-30 20:56:20|10666.5|10662.5|10665.4|10661.4|10666.5|10662.5|10665.4|10661.4|3
1648673790000|2022-03-30 20:56:30|10664.7|10660.7|10665.2|10661.2|10666.5|10662.5|10664.7|10660.7|6
1648673800000|2022-03-30 20:56:40|10665.5|10661.5|10664.2|10660.2|10667|10663|10664.2|10660.2|1
1648673810000|2022-03-30 20:56:50|10664.7|10660.7|10665.7|10661.7|10665.7|10661.7|10664.7|10660.7|1
1648673820000|2022-03-30 20:57:00|10665|10661|10664.2|10660.2|10665.2|10661.2|10664.2|10660.2|1
1648673830000|2022-03-30 20:57:10|10664.4|10660.4|10671.7|10667.7|10671.7|10667.7|10664.2|10660.2|17
1648673850000|2022-03-30 20:57:30|10671.5|10667.5|10673|10669|10673|10669|10671.5|10667.5|14
1648673860000|2022-03-30 20:57:40|10672.7|10668.7|10672.5|10668.5|10672.7|10668.7|10672.5|10668.5|1
1648673870000|2022-03-30 20:57:50|10672.2|10668.2|10673|10669|10674.7|10670.7|10670|10666|13
1648673880000|2022-03-30 20:58:00|10672.8|10668.8|10668.8|10664.8|10672.8|10668.8|10668.8|10664.8|8
1648673890000|2022-03-30 20:58:10|10668.3|10664.3|10668.2|10664.2|10670|10666|10668.2|10664.2|3
1648673910000|2022-03-30 20:58:30|10668.5|10664.5|10668.8|10664.8|10670|10666|10667.5|10663.5|37
1648673920000|2022-03-30 20:58:40|10669|10665|10668.5|10664.5|10669.7|10665.7|10667.7|10663.7|17
1648673930000|2022-03-30 20:58:50|10669.3|10665.3|10668.5|10664.5|10669.5|10665.5|10668.5|10664.5|4
1648673940000|2022-03-30 20:59:00|10669.2|10665.2|10667.7|10663.7|10669.2|10665.2|10667.7|10663.7|2
1648673950000|2022-03-30 20:59:10|10668|10664|10667.7|10663.7|10670.3|10665.7|10667.2|10662.3|11
1648673960000|2022-03-30 20:59:20|10667.8|10663.8|10675.2|10671.2|10675.2|10671.2|10667.8|10663.8|12
1648673970000|2022-03-30 20:59:30|10675.8|10671.8|10679.2|10675.2|10681.3|10677.3|10675.8|10671.8|26
1648673980000|2022-03-30 20:59:40|10679|10675|10675.8|10671.8|10680.3|10676.3|10675.8|10671.8|10
1648673990000|2022-03-30 20:59:50|10675.3|10671.3|10672|10668|10675.3|10671.3|10667.8|10663.8|10
1648764000000|2022-03-31 22:00:00|10051.5|10047.5|10097.7|10089.7|10100|10092|10051.5|10047.5|133
1648764010000|2022-03-31 22:00:10|10096.5|10088.5|10089.4|10085.4|10099.5|10095.5|10087|10081|23
1648764020000|2022-03-31 22:00:20|10087.8|10083.8|10083.2|10075.2|10087.8|10083.8|10070.7|10064.7|31
1648764030000|2022-03-31 22:00:30|10083.5|10075.5|10081.7|10073.7|10084.7|10076.7|10081.7|10073.7|7
1648764040000|2022-03-31 22:00:40|10081|10073|10088.3|10080.3|10088.3|10080.3|10078.9|10072.5|75
1648764050000|2022-03-31 22:00:50|10087.8|10079.8|10092.8|10084.8|10095.3|10088.3|10087.8|10079.8|26
1648764060000|2022-03-31 22:01:00|10092.1|10084.1|10092.8|10088.8|10096.3|10088.8|10091.1|10084.1|8
1648764070000|2022-03-31 22:01:10|10092.5|10088.5|10086.9|10082.9|10092.5|10088.5|10086.9|10082.9|15
1648764080000|2022-03-31 22:01:20|10085|10081|10083|10075|10085.5|10081.5|10077.1|10071.1|21
1648764090000|2022-03-31 22:01:30|10079.8|10075.8|10088|10080|10088.4|10080.4|10079.8|10075|7
1648764100000|2022-03-31 22:01:40|10088.2|10080.2|10086.4|10082.4|10090|10082.5|10086.2|10079|19
1648764110000|2022-03-31 22:01:50|10086.2|10082.2|10086.2|10082.2|10086.5|10082.5|10085.7|10081.7|15
1648764120000|2022-03-31 22:02:00|10085.6|10081.6|10087.5|10083.5|10087.5|10083.5|10085.6|10081.6|6
1648764130000|2022-03-31 22:02:10|10089.6|10085.6|10089.7|10085.7|10092|10085.9|10087.9|10081.6|5
1648764140000|2022-03-31 22:02:20|10089.1|10085.1|10091.2|10083.2|10091.2|10085.7|10089.1|10083.2|2
1648764150000|2022-03-31 22:02:30|10089.7|10085.7|10090.6|10086.6|10093.7|10086.9|10089.7|10085.4|4
1648764160000|2022-03-31 22:02:40|10090.4|10086.4|10081.6|10077.6|10090.9|10086.4|10081.6|10076.9|13
1648764170000|2022-03-31 22:02:50|10082.8|10074.8|10075.8|10067.8|10082.8|10077.1|10072.3|10066.6|21
1648764180000|2022-03-31 22:03:00|10076|10068|10075.7|10071.7|10078.4|10073.8|10074.9|10067.7|9
1648764190000|2022-03-31 22:03:10|10074.7|10070.7|10072.2|10068.2|10075.2|10071.2|10072.2|10068.2|8
1648764200000|2022-03-31 22:03:20|10072.5|10068.5|10060.1|10052.1|10074.4|10070.4|10058.1|10051.6|45
1648764210000|2022-03-31 22:03:30|10058.1|10054.1|10064.5|10060.5|10065.1|10060.5|10058.1|10054.1|7
1648764220000|2022-03-31 22:03:40|10064.9|10056.9|10063.1|10055.1|10064.9|10059|10061.2|10055|8
1648764230000|2022-03-31 22:03:50|10060.8|10056.8|10060.1|10056.1|10063.1|10057.6|10059.5|10054.8|2
1648764240000|2022-03-31 22:04:00|10061.1|10053.1|10059.5|10055.5|10061.1|10055.5|10059.5|10053.1|2
1648764250000|2022-03-31 22:04:10|10059.6|10055.6|10050.8|10046.8|10061|10055.6|10050.8|10044.5|13
1648764260000|2022-03-31 22:04:20|10050.6|10046.6|10044.9|10040.9|10054.3|10048.6|10044.9|10040.9|19
1648764270000|2022-03-31 22:04:30|10045.2|10041.2|10044.4|10040.4|10045.2|10041.2|10044.4|10040.4|6
1648764280000|2022-03-31 22:04:40|10046.7|10038.7|10044.9|10040.9|10046.7|10041|10044.2|10038.7|54
1648764290000|2022-03-31 22:04:50|10044.6|10040.6|10044.9|10040.9|10044.9|10040.9|10044.6|10040.6|6
1648764300000|2022-03-31 22:05:00|10044.6|10040.6|10070.7|10067.9|10070.7|10067.9|10017.5|10013.3|168
1648764310000|2022-03-31 22:05:10|10064.7|10061.9|10056.2|10048.2|10064.7|10061.9|10045.6|10037.6|39
1648764320000|2022-03-31 22:05:20|10061.4|10053.4|10065.3|10057.3|10066.1|10058.1|10060.5|10053.4|7
1648764330000|2022-03-31 22:05:30|10065.8|10057.8|10079.9|10071.9|10081.3|10075.1|10065.8|10057.8|30
1648764340000|2022-03-31 22:05:40|10078.4|10074.4|10081.1|10073.1|10084.9|10080.9|10077.6|10073.1|25
1648764350000|2022-03-31 22:05:50|10081.7|10073.7|10078.8|10074.8|10083.3|10077.8|10078.3|10072.1|4
1648764360000|2022-03-31 22:06:00|10078.3|10074.3|10081.3|10077.3|10084.3|10080.3|10078.3|10074.3|12
1648764370000|2022-03-31 22:06:10|10081.8|10077.8|10083.5|10079.5|10086|10081.8|10081.1|10076.3|16
1648764380000|2022-03-31 22:06:20|10083.3|10079.3|10081.1|10077.1|10084.3|10079.3|10081.1|10076.3|11
1648764390000|2022-03-31 22:06:30|10080.8|10076.8|10080.8|10076.8|10080.8|10076.8|10080.8|10076.8|2
1648764400000|2022-03-31 22:06:40|10081.1|10077.1|10074.7|10066.7|10081.1|10077.1|10073.7|10065.7|12
1648764410000|2022-03-31 22:06:50|10074.4|10066.4|10077.2|10069.2|10078.7|10074.7|10072.8|10066.4|9
1648764420000|2022-03-31 22:07:00|10077.7|10069.7|10074.6|10066.6|10078.2|10074.2|10074.4|10066.4|7
1648764430000|2022-03-31 22:07:10|10074.8|10066.8|10068.9|10064.9|10075.4|10067.4|10067.9|10063.9|9
1648764440000|2022-03-31 22:07:20|10068.3|10064.3|10067.6|10063.6|10068.3|10064.3|10067.6|10063.6|4
1648764450000|2022-03-31 22:07:30|10067.4|10063.4|10072.3|10064.3|10073.3|10065.3|10066.1|10062.1|15
1648764460000|2022-03-31 22:07:40|10072.1|10064.1|10071.1|10063.1|10072.1|10064.1|10071.1|10063.1|0
1648764480000|2022-03-31 22:08:00|10070.8|10062.8|10070.6|10062.6|10070.8|10062.8|10070.6|10062.6|0
1648764490000|2022-03-31 22:08:10|10067.4|10063.4|10068.1|10060.1|10069.4|10063.4|10066.6|10059.6|9
1648764500000|2022-03-31 22:08:20|10066.6|10062.6|10066.9|10062.9|10066.9|10062.9|10066.6|10062.6|1
1648764510000|2022-03-31 22:08:30|10067.1|10063.1|10066.3|10062.3|10067.1|10063.1|10066.3|10062.3|2
1648764520000|2022-03-31 22:08:40|10066.8|10062.8|10063.6|10059.6|10066.8|10062.8|10063.4|10059.4|5
1648764530000|2022-03-31 22:08:50|10067.6|10061.6|10071.1|10063.1|10072.7|10064.7|10065.6|10061.6|5
1648764540000|2022-03-31 22:09:00|10071.4|10063.4|10066.6|10062.6|10071.4|10063.4|10066.6|10061.7|0
1648764550000|2022-03-31 22:09:10|||||||||1
1648764560000|2022-03-31 22:09:20|10071.4|10063.4|10072.6|10064.6|10073.6|10065.6|10071.4|10063.4|7
1648764570000|2022-03-31 22:09:30|10073.1|10065.1|10072.1|10064.1|10073.1|10065.1|10072.1|10064.1|0
1648764580000|2022-03-31 22:09:40|10070.4|10066.4|10070.6|10066.6|10070.6|10066.6|10070.4|10066.4|0
1648764590000|2022-03-31 22:09:50|10071.6|10063.6|10068.6|10064.6|10071.6|10064.9|10068.6|10063.6|7
1648764600000|2022-03-31 22:10:00|10069.1|10061.1|10069.6|10061.6|10069.6|10061.8|10065.8|10059.8|4
1648764610000|2022-03-31 22:10:10|10068.5|10064.5|10069.1|10061.1|10069.6|10065.6|10068.5|10061.1|3
1648764630000|2022-03-31 22:10:30|10068.5|10060.5|10067.6|10059.6|10068.5|10063.1|10067.1|10059.1|7
1648764650000|2022-03-31 22:10:50|10067.1|10059.1|10066.1|10062.1|10067.1|10062.1|10064.7|10057.9|21
1648764660000|2022-03-31 22:11:00|10065.7|10061.7|10064.7|10060.7|10066.1|10062.1|10064|10060|7
1648764670000|2022-03-31 22:11:10|10064.3|10060.3|10063.7|10059.7|10064.3|10060.3|10063.7|10059.7|1
1648764680000|2022-03-31 22:11:20|10063.5|10059.5|10064.8|10060.8|10064.8|10060.8|10063.5|10059.5|36
1648764690000|2022-03-31 22:11:30|10064.5|10060.5|10064|10060|10064.5|10060.5|10064|10060|3
1648764700000|2022-03-31 22:11:40|10064.5|10060.5|10065|10061|10065|10061|10064.5|10060.5|1
1648764710000|2022-03-31 22:11:50|10064|10060|10063.5|10059.5|10064|10060|10063.5|10059.5|39
1648764720000|2022-03-31 22:12:00|||||||||1
1648764730000|2022-03-31 22:12:10|||||||||1
1648764740000|2022-03-31 22:12:20|||||||||5
1648764750000|2022-03-31 22:12:30|10063.3|10059.3|10063.1|10059.1|10063.5|10059.5|10063.1|10059.1|2
1648764770000|2022-03-31 22:12:50|||||||||2
1648764790000|2022-03-31 22:13:10|10063.6|10059.6|10063.6|10059.6|10063.6|10059.6|10063.6|10059.6|5
1648764800000|2022-03-31 22:13:20|10063.4|10059.4|10063.1|10059.1|10063.4|10059.4|10063.1|10059.1|2
1648764810000|2022-03-31 22:13:30|10063.4|10059.4|10063.6|10059.6|10063.6|10059.6|10063.4|10059.4|10
1648764820000|2022-03-31 22:13:40|||||||||2
1648764830000|2022-03-31 22:13:50|10066.1|10062.1|10073.4|10065.4|10073.4|10065.4|10066.1|10062.1|11
1648764840000|2022-03-31 22:14:00|10072.3|10068.3|10073.2|10069.2|10073.2|10069.2|10072.3|10068.3|1
1648764850000|2022-03-31 22:14:10|10072.9|10068.9|10069.7|10065.7|10072.9|10068.9|10069.7|10065.7|10
1648764860000|2022-03-31 22:14:20|10069|10065|10069.2|10065.2|10069.2|10065.2|10069|10065|0
1648764870000|2022-03-31 22:14:30|10070.1|10066.1|10071.2|10067.2|10071.2|10067.2|10070.1|10066.1|8
1648764880000|2022-03-31 22:14:40|10070.7|10066.7|10070.7|10066.7|10070.7|10066.7|10070.7|10066.7|0
1648764900000|2022-03-31 22:15:00|10070.4|10066.4|10069.7|10065.7|10070.4|10066.4|10069.7|10065.7|1
1648764910000|2022-03-31 22:15:10|10069.4|10065.4|10068.7|10064.7|10069.4|10065.4|10068.2|10064.2|2
1648764920000|2022-03-31 22:15:20|10068.4|10064.4|10068.2|10064.2|10068.7|10064.7|10068.2|10064.2|5
1648764940000|2022-03-31 22:15:40|10067.7|10063.7|10063.3|10059.3|10067.7|10063.7|10063.3|10059.3|4
1648764960000|2022-03-31 22:16:00|10066.6|10058.6|10065.3|10061.3|10067.8|10061.5|10065.3|10058.6|5
1648764970000|2022-03-31 22:16:10|10065.6|10061.6|10066.5|10062.5|10066.5|10062.5|10065.6|10061.6|6
1648764980000|2022-03-31 22:16:20|10065.8|10061.8|10067.2|10059.2|10067.2|10062.1|10065.8|10059.2|3
1648764990000|2022-03-31 22:16:30|10066.6|10058.6|10066.6|10058.6|10066.6|10058.6|10066.6|10058.6|0
1648765000000|2022-03-31 22:16:40|10066.8|10058.8|10066.8|10058.8|10066.8|10058.8|10066.6|10058.6|1
1648765010000|2022-03-31 22:16:50|10064.3|10060.3|10064.8|10060.8|10064.8|10060.8|10064.3|10060.3|0
1648765020000|2022-03-31 22:17:00|10065.1|10061.1|10065.8|10061.8|10065.8|10061.8|10065.1|10061.1|2
1648765030000|2022-03-31 22:17:10|10066|10062|10066.8|10062.8|10066.8|10062.8|10066|10062|5
1648765040000|2022-03-31 22:17:20|10067.1|10063.1|10065.5|10061.5|10067.8|10063.8|10065.5|10061.5|7
1648765070000|2022-03-31 22:17:50|10065.7|10061.7|10067.6|10059.6|10068|10062.6|10065.3|10059.6|3
1648765080000|2022-03-31 22:18:00|10067.8|10059.8|10067.8|10059.8|10067.8|10062.6|10065.8|10059.8|0
1648765100000|2022-03-31 22:18:20|10066.3|10062.3|10064.9|10060.9|10066.8|10062.3|10064.9|10058.8|23
1648765110000|2022-03-31 22:18:30|10064.3|10060.3|10067.1|10059.1|10067.1|10060.3|10062.3|10058.3|12
1648765120000|2022-03-31 22:18:40|10065.7|10061.7|10067.8|10063.8|10067.8|10063.8|10065.7|10061.7|0
1648765130000|2022-03-31 22:18:50|10068.1|10064.1|10068.3|10064.3|10068.3|10064.3|10068.1|10064.1|2
1648765150000|2022-03-31 22:19:10|10066.9|10062.9|10067.4|10063.4|10067.4|10063.4|10066.9|10062.9|1
1648765160000|2022-03-31 22:19:20|10067.2|10063.2|10067.2|10063.2|10067.2|10063.2|10067.2|10063.2|0
1648765170000|2022-03-31 22:19:30|10067.7|10063.7|10067.7|10063.7|10067.7|10063.7|10067.7|10063.7|1
1648765180000|2022-03-31 22:19:40|10067.2|10063.2|10067.9|10063.9|10067.9|10063.9|10067.2|10063.2|0
1648765190000|2022-03-31 22:19:50|||||||||1
1648765200000|2022-03-31 22:20:00|10067.7|10063.7|10066.4|10062.4|10067.7|10063.7|10065.9|10061.9|8
1648765210000|2022-03-31 22:20:10|10066.3|10062.3|10067.1|10063.1|10067.1|10063.1|10066.1|10062.1|1
1648765230000|2022-03-31 22:20:30|10066.9|10062.9|10065.7|10061.7|10067.4|10063.4|10065.2|10061.2|2
1648765240000|2022-03-31 22:20:40|10066.1|10062.1|10065.2|10061.2|10066.2|10062.2|10065.1|10061.1|1
1648765250000|2022-03-31 22:20:50|10064.9|10060.9|10065.4|10061.4|10065.4|10061.4|10064.4|10060.4|4
1648765260000|2022-03-31 22:21:00|||||||||1
1648765270000|2022-03-31 22:21:10|||||||||1
1648765280000|2022-03-31 22:21:20|10066.4|10058.4|10065.4|10061.4|10066.4|10061.4|10065.4|10058.4|1
1648765290000|2022-03-31 22:21:30|10065.7|10061.7|10066.4|10062.4|10066.4|10062.4|10065.7|10061.7|1
1648765330000|2022-03-31 22:22:10|10066.6|10062.6|10067.2|10063.2|10067.2|10063.2|10066.6|10062.6|2
1648765340000|2022-03-31 22:22:20|10067.4|10063.4|10067.9|10063.9|10067.9|10063.9|10067.4|10063.4|5
1648765360000|2022-03-31 22:22:40|10067.7|10063.7|10066.9|10062.9|10067.7|10063.7|10066.9|10062.9|1
1648765370000|2022-03-31 22:22:50|10066.1|10062.1|10063.4|10059.4|10066.9|10062.1|10063.4|10058.9|4
1648765380000|2022-03-31 22:23:00|10063|10059|10064.5|10056.5|10064.7|10059.4|10063|10056.5|8
1648765390000|2022-03-31 22:23:10|10062.9|10058.9|10064.5|10056.5|10064.5|10058.9|10062.9|10056.5|1
1648765400000|2022-03-31 22:23:20|10062|10058|10053.3|10045.3|10063.7|10058|10052|10044|25
1648765410000|2022-03-31 22:23:30|10052.9|10044.9|10053.1|10045.1|10053.3|10045.3|10052.1|10044.1|3
1648765420000|2022-03-31 22:23:40|10052.6|10044.6|10050.8|10046.8|10053.1|10046.8|10050.8|10044.6|1
1648765430000|2022-03-31 22:23:50|10050.5|10046.5|10052.1|10048.1|10052.1|10048.1|10050.5|10046.5|2
1648765440000|2022-03-31 22:24:00|10052.4|10048.4|10059.5|10051.5|10059.5|10054.1|10052.4|10048.4|6
1648765450000|2022-03-31 22:24:10|10059.1|10051.1|10055.1|10047.1|10059.1|10051.1|10055.1|10047.1|2
1648765460000|2022-03-31 22:24:20|10054.9|10046.9|10055.1|10047.1|10055.1|10047.1|10054.9|10046.9|0
1648765470000|2022-03-31 22:24:30|10054.9|10046.9|10047.6|10043.6|10054.9|10047.4|10047.6|10043.1|3
1648765480000|2022-03-31 22:24:40|10047.9|10043.9|10046.6|10042.6|10048.9|10044.6|10045.1|10040.1|5
1648765490000|2022-03-31 22:24:50|10048.1|10040.1|10048.1|10040.1|10048.9|10043.2|10045.1|10039.2|5
1648765500000|2022-03-31 22:25:00|10048.3|10040.3|10048.1|10040.1|10048.3|10040.3|10047.8|10039.8|2
1648765510000|2022-03-31 22:25:10|10047.8|10039.8|10047.1|10043.1|10048.1|10043.1|10046.4|10039.8|4
1648765520000|2022-03-31 22:25:20|10046.6|10042.6|10048.6|10044.6|10048.6|10044.6|10046.6|10042.6|2
1648765530000|2022-03-31 22:25:30|10050.1|10046.1|10049.8|10041.8|10050.6|10046.1|10047.1|10041.4|6
1648765540000|2022-03-31 22:25:40|10050.3|10042.3|10047.1|10043.1|10051|10045.6|10046.9|10042.3|1
1648765550000|2022-03-31 22:25:50|10046.6|10042.6|10046.6|10042.6|10046.6|10042.6|10046.6|10042.6|4
1648765560000|2022-03-31 22:26:00|10047.1|10043.1|10046.6|10042.6|10047.1|10043.1|10046.6|10042.6|1
1648765570000|2022-03-31 22:26:10|10048.3|10040.3|10046.6|10042.6|10048.3|10043.1|10046.6|10040.3|2
1648765580000|2022-03-31 22:26:20|10046.9|10042.9|10047.3|10039.3|10048.3|10043.1|10045.6|10039.3|4
1648765590000|2022-03-31 22:26:30|10045.3|10041.3|10046.1|10042.1|10046.1|10042.1|10045.3|10041.3|0
1648765600000|2022-03-31 22:26:40|10045.6|10041.6|10045.6|10041.6|10046.4|10042.4|10045.6|10041.6|3
1648765610000|2022-03-31 22:26:50|10044.6|10040.6|10044.3|10040.3|10044.6|10040.6|10044.3|10040.3|2
1648765620000|2022-03-31 22:27:00|10043.8|10039.8|10036.6|10032.6|10043.8|10039.8|10036.6|10032.6|12
1648765630000|2022-03-31 22:27:10|10037.1|10033.1|10043.1|10035.1|10043.4|10036.2|10037.1|10031.1|5
1648765640000|2022-03-31 22:27:20|10043.8|10035.8|10044.1|10036.1|10044.1|10037.8|10041.8|10035.8|2
1648765650000|2022-03-31 22:27:30|10045.6|10037.6|10044.5|10040.5|10046.1|10042.1|10042.9|10037.3|14
1648765660000|2022-03-31 22:27:40|10044.2|10040.2|10047|10043|10048|10044|10043.2|10039.2|13
1648765670000|2022-03-31 22:27:50|10047.2|10043.2|10043.5|10039.5|10047.5|10043.5|10043.5|10037.9|4
1648765680000|2022-03-31 22:28:00|10045.2|10037.2|10041.2|10037.2|10046|10040.3|10039|10035|11
1648765690000|2022-03-31 22:28:10|10041.5|10037.5|10041.5|10037.5|10041.5|10037.5|10041.5|10037.5|0
1648765700000|2022-03-31 22:28:20|10042|10038|10041.8|10037.8|10042|10038|10041.5|10037.5|5
1648765710000|2022-03-31 22:28:30|10042.2|10038.2|10042.5|10038.5|10042.5|10038.5|10042.2|10038.2|1
1648765720000|2022-03-31 22:28:40|10042.2|10038.2|10042|10038|10042.2|10038.2|10042|10038|2
1648765730000|2022-03-31 22:28:50|10044.7|10036.7|10040.7|10036.7|10045|10038|10040.7|10036.7|5
1648765740000|2022-03-31 22:29:00|10040.5|10036.5|10039|10035|10040.5|10036.5|10038.3|10034.3|3
1648765750000|2022-03-31 22:29:10|10038|10034|10039.5|10035.5|10041.5|10035.5|10036.5|10032.2|19
1648765760000|2022-03-31 22:29:20|10039.3|10035.3|10039.3|10035.3|10041|10035.5|10039.3|10033|2
1648765770000|2022-03-31 22:29:30|10039.5|10035.5|10038.5|10034.5|10039.5|10035.5|10038.5|10034.5|0
1648765780000|2022-03-31 22:29:40|10041|10033|10041|10033|10041.5|10034.7|10038.7|10033|2
1648765790000|2022-03-31 22:29:50|10041.5|10033.5|10038.5|10034.5|10041.5|10035.5|10038.5|10033|2
1648765800000|2022-03-31 22:30:00|10039.5|10035.5|10037.5|10033.5|10039.5|10035.5|10037|10033|4
1648765810000|2022-03-31 22:30:10|10037.8|10033.8|10039.5|10035.5|10039.5|10035.5|10037.8|10033.8|12
1648765820000|2022-03-31 22:30:20|||||||||1
1648765830000|2022-03-31 22:30:30|10041.8|10033.8|10047.7|10043.7|10050.8|10045.7|10041.8|10033.8|24
1648765840000|2022-03-31 22:30:40|10047.1|10043.1|10047.2|10043.2|10047.7|10043.7|10046.7|10042.7|3
1648765850000|2022-03-31 22:30:50|10047.5|10043.5|10048.7|10044.7|10048.7|10044.7|10047.5|10043.5|7
1648765860000|2022-03-31 22:31:00|10048.4|10044.4|10047.9|10039.9|10049|10044.4|10047.9|10039.9|8
1648765870000|2022-03-31 22:31:10|10048.2|10040.2|10045.6|10041.6|10050|10044.3|10043.4|10037.4|6
1648765880000|2022-03-31 22:31:20|10045.9|10041.9|10046.1|10042.1|10046.1|10042.1|10045.9|10041.9|1
1648765890000|2022-03-31 22:31:30|10045.1|10041.1|10045.1|10041.1|10045.1|10041.1|10045.1|10041.1|2
1648765900000|2022-03-31 22:31:40|10046.1|10038.1|10041.6|10037.6|10046.1|10038.7|10041.6|10037.6|10
1648765910000|2022-03-31 22:31:50|10041.8|10037.8|10041.8|10037.8|10041.8|10037.8|10041.8|10037.8|1
1648765920000|2022-03-31 22:32:00|10042.1|10038.1|10042.4|10038.4|10042.4|10038.4|10041.7|10037.7|4
1648765930000|2022-03-31 22:32:10|10042.2|10038.2|10041.7|10037.7|10042.7|10038.7|10041.7|10037.7|0
1648765940000|2022-03-31 22:32:20|10041.5|10037.5|10042.7|10038.7|10044.2|10038.7|10040.7|10036.2|5
1648765950000|2022-03-31 22:32:30|10042|10038|10042|10038|10042|10038|10042|10038|0
1648765960000|2022-03-31 22:32:40|10042.3|10038.3|10042.2|10038.2|10042.3|10038.3|10042.2|10038.2|0
1648765970000|2022-03-31 22:32:50|10041.7|10037.7|10040.5|10036.5|10042|10038|10040.5|10036.5|3
1648765980000|2022-03-31 22:33:00|10039|10035|10036.8|10032.8|10039|10035|10035.9|10031.9|6
1648765990000|2022-03-31 22:33:10|10036.5|10032.5|10030|10026|10036.5|10032.5|10029.5|10023.2|14
1648766000000|2022-03-31 22:33:20|10030.3|10026.3|10028.6|10024.6|10033.2|10027.5|10028.2|10023.6|11
1648766010000|2022-03-31 22:33:30|10028.3|10024.3|10028.3|10024.3|10028.6|10024.6|10028.3|10024.3|1
1648766020000|2022-03-31 22:33:40|10028.5|10024.5|10030.6|10026.6|10031.8|10026.6|10028.5|10023.8|2
1648766030000|2022-03-31 22:33:50|10030.1|10026.1|10030.6|10026.6|10030.6|10026.6|10029.6|10025.6|2
1648766040000|2022-03-31 22:34:00|10030.1|10026.1|10029.6|10025.6|10030.1|10026.1|10028|10024|5
1648766050000|2022-03-31 22:34:10|10028.8|10024.8|10030.6|10026.6|10030.6|10026.6|10028.8|10024.8|2
1648766060000|2022-03-31 22:34:20|10030.3|10026.3|10030.6|10026.6|10030.6|10026.6|10030|10026|3
1648766070000|2022-03-31 22:34:30|10031.3|10027.3|10035.6|10031.6|10035.9|10031.9|10031.3|10027.3|10
1648766080000|2022-03-31 22:34:40|10036.1|10028.1|10032.6|10028.6|10036.1|10029.6|10032.6|10028.1|0
1648766090000|2022-03-31 22:34:50|10032.9|10028.9|10032.6|10028.6|10032.9|10028.9|10032|10028|1
1648766100000|2022-03-31 22:35:00|10032.4|10028.4|10030.4|10026.4|10032.4|10028.4|10029.4|10025.4|8
1648766110000|2022-03-31 22:35:10|10030.8|10026.8|10030.8|10026.8|10030.8|10026.8|10030.8|10026.8|5
1648766130000|2022-03-31 22:35:30|10031|10027|10032.3|10028.3|10032.3|10028.3|10031|10027|3
1648766140000|2022-03-31 22:35:40|10031.2|10027.2|10029.4|10025.4|10031.2|10027.2|10029.3|10025.3|7
1648766150000|2022-03-31 22:35:50|10029.2|10025.2|10029.9|10025.9|10029.9|10025.9|10028.3|10024.3|4
1648766160000|2022-03-31 22:36:00|10029.7|10025.7|10029.1|10025.1|10029.7|10025.7|10028.4|10024.4|3
1648766170000|2022-03-31 22:36:10|10029.4|10025.4|10029.4|10025.4|10029.4|10025.4|10029.4|10025.4|0
1648766180000|2022-03-31 22:36:20|10029.9|10025.9|10029.9|10025.9|10029.9|10025.9|10029.9|10025.9|2
1648766190000|2022-03-31 22:36:30|10029.6|10025.6|10029.9|10025.9|10029.9|10025.9|10027.8|10023.8|5
1648766200000|2022-03-31 22:36:40|10030.4|10026.4|10030.1|10026.1|10030.4|10026.4|10030.1|10026.1|6
1648766210000|2022-03-31 22:36:50|10030.4|10026.4|10032.3|10028.3|10036.3|10031.3|10030.4|10026.4|8
1648766220000|2022-03-31 22:37:00|10032.9|10028.9|10035.3|10031.3|10035.3|10031.3|10032.9|10028.9|1
1648766230000|2022-03-31 22:37:10|10035.8|10031.8|10035.8|10031.8|10035.8|10031.8|10035.8|10031.8|2
1648766240000|2022-03-31 22:37:20|10036.4|10032.4|10033.3|10029.3|10036.4|10032.4|10033.3|10029.3|2
1648766250000|2022-03-31 22:37:30|10033|10029|10032.8|10028.8|10033|10029|10032.8|10028.8|0
1648766260000|2022-03-31 22:37:40|10033.1|10029.1|10033.3|10029.3|10033.3|10029.3|10032.8|10028.8|2
1648766270000|2022-03-31 22:37:50|10033.9|10029.9|10034.2|10030.2|10034.2|10030.2|10033.9|10029.9|0
1648766280000|2022-03-31 22:38:00|10035.2|10031.2|10034.7|10030.7|10036.3|10032.3|10034.7|10030.7|6
1648766300000|2022-03-31 22:38:20|10035.4|10031.4|10036.1|10032.1|10038.1|10032.1|10035.1|10029.6|5
1648766310000|2022-03-31 22:38:30|10035.5|10031.5|10033.8|10029.8|10035.5|10031.5|10033.8|10029.8|1
1648766320000|2022-03-31 22:38:40|10033.3|10029.3|10035.3|10031.3|10035.3|10031.3|10033.3|10029.3|2
1648766330000|2022-03-31 22:38:50|10034.8|10030.8|10034.8|10030.8|10034.8|10030.8|10034.8|10030.8|0
1648766340000|2022-03-31 22:39:00|10035.1|10031.1|10035.3|10031.3|10035.3|10031.3|10035|10031|1
1648766350000|2022-03-31 22:39:10|10035.6|10031.6|10035.8|10031.8|10035.8|10031.8|10035.6|10031.6|0
1648766390000|2022-03-31 22:39:50|10035.2|10031.2|10034.8|10030.8|10035.2|10031.2|10034.8|10030.8|2
1648766400000|2022-03-31 22:40:00|10035.3|10031.3|10035.3|10031.3|10035.3|10031.3|10034.3|10030.3|2
1648766410000|2022-03-31 22:40:10|10035.1|10031.1|10034.3|10030.3|10035.3|10031.3|10034.3|10030.3|0
1648766420000|2022-03-31 22:40:20|10033.8|10029.8|10033.8|10029.8|10033.8|10029.8|10033.8|10029.8|1
1648766430000|2022-03-31 22:40:30|10034.8|10030.8|10034.8|10030.8|10034.8|10030.8|10034.8|10030.8|0
1648766440000|2022-03-31 22:40:40|10034.5|10030.5|10034.3|10030.3|10034.5|10030.5|10034.3|10030.3|0
1648766450000|2022-03-31 22:40:50|10034.1|10030.1|10033.8|10029.8|10034.1|10030.1|10033.8|10029.8|0
1648766460000|2022-03-31 22:41:00|10034|10030|10034.8|10030.8|10034.8|10030.8|10034|10030|4
1648766470000|2022-03-31 22:41:10|10034.6|10030.6|10034.6|10030.6|10034.6|10030.6|10034.6|10030.6|1
1648766480000|2022-03-31 22:41:20|10034.9|10030.9|10034.8|10030.8|10034.9|10030.9|10034.6|10030.6|1
1648766490000|2022-03-31 22:41:30|||||||||1
1648766500000|2022-03-31 22:41:40|10034.6|10030.6|10033|10029|10035.1|10031.1|10033|10029|8
1648766510000|2022-03-31 22:41:50|10032.8|10028.8|10028.8|10024.8|10032.8|10028.8|10028.8|10024.8|14
1648766520000|2022-03-31 22:42:00|10028|10024|10026.8|10022.8|10028|10024|10026.8|10022.8|4
1648766530000|2022-03-31 22:42:10|10026.2|10022.2|10021.8|10017.8|10026.2|10022.2|10020.6|10016.6|13
1648766540000|2022-03-31 22:42:20|10021.4|10017.4|10022.7|10018.7|10025.1|10018.8|10021.4|10016.8|5
1648766550000|2022-03-31 22:42:30|10022.5|10018.5|10025.3|10021.3|10025.3|10021.3|10022.3|10018.3|6
1648766560000|2022-03-31 22:42:40|10025.5|10021.5|10025.3|10021.3|10027.8|10021.5|10025.3|10019.8|4
1648766570000|2022-03-31 22:42:50|10024.8|10020.8|10024.8|10020.8|10024.8|10020.8|10024.3|10020.3|0
1648766580000|2022-03-31 22:43:00|10024.5|10020.5|10023|10019|10024.5|10020.5|10023|10019|2
1648766590000|2022-03-31 22:43:10|10022|10018|10022|10018|10023|10019|10021.5|10017.5|3
1648766620000|2022-03-31 22:43:40|||||||||3
1648766630000|2022-03-31 22:43:50|10022.3|10018.3|10023.5|10019.5|10023.5|10019.5|10022.3|10018.3|3
1648766640000|2022-03-31 22:44:00|10024|10020|10025|10021|10025.3|10021.3|10024|10020|1
1648766650000|2022-03-31 22:44:10|10024.1|10020.1|10023.5|10019.5|10024.1|10020.1|10023.5|10019.5|1
1648766660000|2022-03-31 22:44:20|10024|10020|10023.5|10019.5|10024|10020|10023.5|10019.5|2
1648766670000|2022-03-31 22:44:30|10024|10020|10030|10022|10030|10022|10024|10019|7
1648766680000|2022-03-31 22:44:40|10027.3|10023.3|10027|10023|10027.3|10023.3|10027|10023|0
1648766690000|2022-03-31 22:44:50|10027.7|10023.7|10033.5|10025.5|10033.5|10025.5|10027.7|10023.7|4
1648766700000|2022-03-31 22:45:00|10033.8|10025.8|10036.5|10032.5|10036.5|10032.5|10033|10025.8|3
1648766710000|2022-03-31 22:45:10|10036.7|10032.7|10037|10033|10037|10033|10036.7|10032.7|0
1648766720000|2022-03-31 22:45:20|10036.5|10032.5|10039|10031|10039.6|10033.6|10035.7|10030|7
1648766730000|2022-03-31 22:45:30|10038.8|10030.8|10037.4|10033.4|10038.8|10033.4|10037.4|10030.5|0
1648766740000|2022-03-31 22:45:40|10037.1|10033.1|10036.4|10032.4|10037.1|10033.1|10036.4|10032.4|0
1648766750000|2022-03-31 22:45:50|10036.6|10032.6|10044.5|10040.5|10045.5|10041.5|10036.6|10030.2|16
1648766760000|2022-03-31 22:46:00|10046.8|10038.8|10041.5|10037.5|10046.8|10038.8|10041.5|10034.5|6
1648766770000|2022-03-31 22:46:10|10043.8|10035.8|10042.3|10038.3|10043.8|10038.5|10041.5|10035.8|4
1648766780000|2022-03-31 22:46:20|10042.8|10038.8|10044.8|10040.8|10046|10040.8|10042.8|10036.5|10
1648766790000|2022-03-31 22:46:30|10044.1|10040.1|10043.5|10039.5|10044.5|10040.5|10043|10039|2
1648766800000|2022-03-31 22:46:40|10044.1|10040.1|10045.5|10041.5|10045.5|10041.5|10044.1|10040.1|2
1648766810000|2022-03-31 22:46:50|10048|10040|10045.5|10041.5|10048|10042.6|10045.5|10040|6
1648766820000|2022-03-31 22:47:00|10045|10041|10045|10041|10045|10041|10045|10041|1
1648766830000|2022-03-31 22:47:10|10045.3|10041.3|10046|10042|10046|10042|10045.3|10041.3|1
1648766840000|2022-03-31 22:47:20|10046.3|10042.3|10046|10042|10046.8|10042.8|10046|10042|5
1648766850000|2022-03-31 22:47:30|10045.8|10041.8|10044.3|10040.3|10045.8|10041.8|10043.5|10039.5|7
1648766860000|2022-03-31 22:47:40|10043.5|10039.5|10043.5|10039.5|10045|10039.5|10043|10037|2
1648766870000|2022-03-31 22:47:50|10045.1|10037.1|10043.3|10039.3|10045.1|10039.3|10043.3|10037|1
1648766880000|2022-03-31 22:48:00|10043.6|10039.6|10044|10040|10044.1|10040.1|10043.6|10039.6|2
1648766890000|2022-03-31 22:48:10|10044.1|10040.1|10044.1|10040.1|10044.1|10040.1|10044.1|10040.1|2
1648766900000|2022-03-31 22:48:20|10045.5|10041.5|10046|10042|10047.1|10043.1|10045.5|10041.5|2
1648766910000|2022-03-31 22:48:30|10046.8|10042.8|10044.1|10040.1|10046.8|10042.8|10043.5|10039.5|4
1648766920000|2022-03-31 22:48:40|10044|10040|10040.3|10036.3|10044|10040|10040.3|10036.3|3
1648766930000|2022-03-31 22:48:50|10041.2|10037.2|10043.3|10039.3|10045|10039.3|10041.2|10037|1
1648766940000|2022-03-31 22:49:00|10043.5|10039.5|10042.9|10038.9|10044|10040|10042.9|10038.9|0
1648766950000|2022-03-31 22:49:10|10043.3|10039.3|10042.4|10038.4|10043.4|10039.4|10042.4|10038.4|0
1648766960000|2022-03-31 22:49:20|10047.4|10043.4|10048.8|10044.8|10049.8|10044.9|10047.4|10041.8|12
1648766970000|2022-03-31 22:49:30|10048.1|10044.1|10045.8|10041.8|10049.5|10044.8|10045.8|10041.5|2
1648766980000|2022-03-31 22:49:40|10045.1|10041.1|10045.8|10041.8|10045.8|10041.8|10045.1|10041.1|1
1648766990000|2022-03-31 22:49:50|10046.1|10042.1|10045.8|10041.8|10046.3|10042.3|10045.8|10041.8|2
1648767000000|2022-03-31 22:50:00|10045.1|10041.1|10046.1|10042.1|10046.1|10042.1|10043.8|10039.8|2
1648767020000|2022-03-31 22:50:20|10045.9|10041.9|10045.6|10041.6|10045.9|10041.9|10044.9|10040.9|2
1648767030000|2022-03-31 22:50:30|10048.2|10040.2|10046.1|10042.1|10048.2|10043.3|10045.8|10040.2|7
1648767040000|2022-03-31 22:50:40|10046.6|10042.6|10049.1|10045.1|10049.1|10045.1|10044.1|10040.1|6
1648767050000|2022-03-31 22:50:50|10048.9|10044.9|10048.1|10044.1|10048.9|10044.9|10048.1|10044.1|2
1648767060000|2022-03-31 22:51:00|10048.6|10044.6|10047.6|10043.6|10048.6|10044.6|10047.6|10043.6|2
1648767070000|2022-03-31 22:51:10|10046.8|10042.8|10048.8|10040.8|10049.1|10042.8|10045.5|10040.8|2
1648767080000|2022-03-31 22:51:20|10049.1|10041.1|10047.6|10043.6|10049.1|10043.6|10047.6|10041.1|0
1648767090000|2022-03-31 22:51:30|10046.7|10042.7|10047.6|10043.6|10048.1|10044.1|10046.7|10042.7|3
1648767100000|2022-03-31 22:51:40|10048.2|10044.2|10047.6|10043.6|10048.2|10044.2|10047.6|10043.6|0
1648767110000|2022-03-31 22:51:50|10047.9|10043.9|10047.9|10043.9|10047.9|10043.9|10047.9|10043.9|0
1648767120000|2022-03-31 22:52:00|10046.6|10042.6|10046.6|10042.6|10046.6|10042.6|10046.6|10042.6|2
1648767130000|2022-03-31 22:52:10|10048.9|10040.9|10046.6|10042.6|10048.9|10043.6|10046.6|10040.9|1
1648767140000|2022-03-31 22:52:20|10047.6|10043.6|10048.6|10044.6|10049.1|10045.1|10047.6|10043.6|10
1648767150000|2022-03-31 22:52:30|10047.4|10043.4|10047.6|10043.6|10047.6|10043.6|10046.9|10042.9|3
1648767160000|2022-03-31 22:52:40|10047.3|10043.3|10047.1|10043.1|10047.3|10043.3|10047.1|10043.1|0
1648767170000|2022-03-31 22:52:50|||||||||1
1648767180000|2022-03-31 22:53:00|10046.8|10042.8|10047.8|10043.8|10048.1|10044.1|10046.6|10042.6|4
1648767190000|2022-03-31 22:53:10|10047.6|10043.6|10049.6|10045.6|10049.6|10045.6|10047|10043|2
1648767200000|2022-03-31 22:53:20|10049.3|10045.3|10049.1|10045.1|10049.3|10045.3|10049.1|10045.1|0
1648767220000|2022-03-31 22:53:40|10049.6|10045.6|10049.6|10045.6|10049.6|10045.6|10049.6|10045.6|1
1648767230000|2022-03-31 22:53:50|10049.1|10045.1|10047.1|10043.1|10049.1|10045.1|10046.6|10042.6|0
1648767240000|2022-03-31 22:54:00|10047.8|10043.8|10046.6|10042.6|10048.1|10044.1|10046.6|10042.6|2
1648767250000|2022-03-31 22:54:10|10046.9|10042.9|10044.8|10040.8|10047.1|10043.1|10044.8|10040.8|5
1648767260000|2022-03-31 22:54:20|10044.6|10040.6|10044.6|10040.6|10044.6|10040.6|10044.6|10040.6|0
1648767270000|2022-03-31 22:54:30|10043.5|10039.5|10042.5|10038.5|10043.5|10039.5|10041.9|10037.9|7
1648767280000|2022-03-31 22:54:40|10042|10038|10040.9|10036.9|10042|10038|10039.9|10035.9|3
1648767290000|2022-03-31 22:54:50|10043.9|10039.9|10044.6|10040.6|10044.6|10040.6|10043.9|10039.9|8
1648767300000|2022-03-31 22:55:00|10044.3|10040.3|10044.6|10040.6|10044.6|10040.6|10044.3|10040.3|0
1648767310000|2022-03-31 22:55:10|10044.3|10040.3|10044.3|10040.3|10044.3|10040.3|10044.3|10040.3|1
1648767320000|2022-03-31 22:55:20|10044.6|10040.6|10046.6|10042.6|10046.6|10042.6|10044.6|10040.6|2
1648767330000|2022-03-31 22:55:30|10046.9|10042.9|10048.6|10044.6|10048.6|10044.6|10046.9|10042.9|1
1648767340000|2022-03-31 22:55:40|||||||||1
1648767350000|2022-03-31 22:55:50|10048.8|10044.8|10048.9|10044.9|10049.1|10045.1|10048.8|10044.8|1
1648767360000|2022-03-31 22:56:00|10048.5|10044.5|10047.8|10043.8|10048.5|10044.5|10047.8|10043.8|1
1648767370000|2022-03-31 22:56:10|10048.1|10044.1|10048.3|10044.3|10048.9|10044.9|10047.8|10043.8|3
1648767380000|2022-03-31 22:56:20|10047.7|10043.7|10048.3|10044.3|10048.3|10044.3|10047.7|10043.7|1
1648767400000|2022-03-31 22:56:40|10047.4|10043.4|10046.6|10042.6|10047.4|10043.4|10046.6|10042.6|0
1648767410000|2022-03-31 22:56:50|10046.1|10042.1|10045.6|10041.6|10046.1|10042.1|10045.1|10041.1|1
1648767420000|2022-03-31 22:57:00|10044.7|10040.7|10043.3|10039.3|10045.3|10041.3|10043.3|10039.3|9
1648767430000|2022-03-31 22:57:10|10043.6|10039.6|10041.1|10037.1|10043.8|10039.8|10041.1|10037.1|2
1648767440000|2022-03-31 22:57:20|10040.4|10036.4|10040.4|10036.4|10043.1|10037.7|10040.1|10033.8|9
1648767450000|2022-03-31 22:57:30|10040.1|10036.1|10039.6|10035.6|10041.5|10036.1|10038.5|10033.3|2
1648767460000|2022-03-31 22:57:40|10040.2|10036.2|10039.8|10035.8|10042.5|10038.5|10039.8|10035.8|5
1648767470000|2022-03-31 22:57:50|10040.4|10036.4|10041.5|10037.5|10041.5|10037.5|10040.4|10036.4|1
1648767480000|2022-03-31 22:58:00|10044.7|10036.7|10042.8|10038.8|10046.9|10040.6|10042.8|10036.7|4
1648767490000|2022-03-31 22:58:10|10040.9|10036.9|10035.8|10031.8|10040.9|10036.9|10035.8|10029.5|21
1648767500000|2022-03-31 22:58:20|10038.1|10030.1|10037.3|10033.3|10038.3|10033.3|10036.8|10030.1|1
1648767510000|2022-03-31 22:58:30|10039.3|10035.3|10039.6|10035.6|10039.6|10035.6|10039.3|10035.3|16
1648767520000|2022-03-31 22:58:40|10039.3|10035.3|10042.1|10038.1|10042.1|10038.1|10038.7|10034.7|6
1648767530000|2022-03-31 22:58:50|10042.8|10038.8|10046.1|10042.1|10046.1|10042.1|10041.8|10036.3|10
1648767540000|2022-03-31 22:59:00|10046.7|10042.7|10050.1|10042.1|10050.1|10043.5|10046.7|10041.7|5
1648767550000|2022-03-31 22:59:10|10049.5|10041.5|10043.1|10039.1|10049.5|10042|10043.1|10038.2|3
1648767560000|2022-03-31 22:59:20|10042.8|10038.8|10040.6|10036.6|10042.8|10038.8|10040.6|10036.6|1
1648767570000|2022-03-31 22:59:30|10042.3|10034.3|10039.1|10035.1|10042.3|10035.1|10038.7|10032.9|1
1648767580000|2022-03-31 22:59:40|10039.4|10035.4|10039.5|10035.5|10039.6|10035.6|10036.6|10032.6|8
1648767600000|2022-03-31 23:00:00|10042.1|10034.1|10042.2|10038.2|10042.2|10038.2|10040.8|10034.1|7
1648767610000|2022-03-31 23:00:10|10042|10038|10041.5|10037.5|10042|10038|10041.5|10037.5|0
1648767640000|2022-03-31 23:00:40|10040.8|10036.8|10039.5|10035.5|10040.8|10036.8|10039.5|10035.5|7
1648767650000|2022-03-31 23:00:50|10038.8|10034.8|10038|10034|10038.8|10034.8|10037|10033|9
1648767660000|2022-03-31 23:01:00|10038.3|10034.3|10040|10036|10042.8|10036|10038.3|10034.1|3
1648767670000|2022-03-31 23:01:10|10040.3|10036.3|10040|10036|10040.3|10036.3|10039|10035|2
1648767680000|2022-03-31 23:01:20|10039|10035|10035.5|10031.5|10039|10035|10035.5|10031.5|15
1648767690000|2022-03-31 23:01:30|10036|10032|10035|10031|10036|10032|10035|10031|1
1648767700000|2022-03-31 23:01:40|10034.8|10030.8|10034|10030|10035.7|10030.8|10033.8|10027.7|2
1648767720000|2022-03-31 23:02:00|10033.8|10029.8|10030.7|10026.7|10035.3|10029.8|10030.7|10025.7|8
1648767730000|2022-03-31 23:02:10|10031|10027|10031|10027|10031|10027|10031|10027|3
1648767750000|2022-03-31 23:02:30|10030.6|10026.6|10030.1|10026.1|10030.6|10026.6|10030.1|10026.1|7
1648767760000|2022-03-31 23:02:40|10030.5|10026.5|10028.3|10024.3|10030.5|10026.5|10028|10024|0
1648767770000|2022-03-31 23:02:50|10028.5|10024.5|10027.6|10023.6|10029|10025|10027.5|10023.5|2
1648767780000|2022-03-31 23:03:00|10027.3|10023.3|10025|10021|10027.3|10023.3|10025|10018.6|6
1648767790000|2022-03-31 23:03:10|10024.6|10020.6|10023.5|10019.5|10024.6|10020.6|10023.5|10019.5|1
1648767800000|2022-03-31 23:03:20|10023.1|10019.1|10021.5|10017.5|10023.1|10019.1|10021.5|10017.5|3
1648767820000|2022-03-31 23:03:40|10020.8|10016.8|10024.5|10020.5|10024.5|10020.5|10020.1|10016.1|8
1648767830000|2022-03-31 23:03:50|10024.8|10020.8|10023.5|10019.5|10024.8|10020.8|10023.5|10019.5|1
1648767840000|2022-03-31 23:04:00|10024.1|10020.1|10024|10020|10024.1|10020.1|10023.5|10019.5|0
1648767850000|2022-03-31 23:04:10|10023.5|10019.5|10023.6|10019.6|10024|10020|10023.5|10019.5|4
1648767860000|2022-03-31 23:04:20|10023.5|10019.5|10023.5|10019.5|10024|10020|10023.1|10019.1|1
1648767870000|2022-03-31 23:04:30|10024.1|10020.1|10025|10021|10025|10021|10024.1|10020.1|3
1648767880000|2022-03-31 23:04:40|10025.3|10021.3|10026|10022|10026|10022|10025.3|10021.3|1
1648767890000|2022-03-31 23:04:50|10026.5|10022.5|10025.5|10021.5|10026.5|10022.5|10025.5|10021.5|1
1648767900000|2022-03-31 23:05:00|10025.3|10021.3|10022.4|10018.4|10025.3|10021.3|10022.4|10018.4|5
1648767910000|2022-03-31 23:05:10|10020.9|10016.9|10015.1|10011.1|10020.9|10016.9|10009.2|10005.2|38
1648767920000|2022-03-31 23:05:20|10015|10011|10012.3|10008.3|10015.3|10011.3|10012|10008|8
1648767930000|2022-03-31 23:05:30|10013.3|10009.3|10010.5|10006.5|10014.3|10010.3|10010.5|10004.6|8
1648767940000|2022-03-31 23:05:40|10010.8|10006.8|10008.5|10004.5|10011.8|10007.8|10008|10004|5
1648767950000|2022-03-31 23:05:50|10008.3|10004.3|10008.3|10004.3|10009|10005|10006.5|10002.5|24
1648767960000|2022-03-31 23:06:00|10007.8|10003.8|9996.3|9988.3|10009.7|10004.3|9996.3|9988.3|65
1648767970000|2022-03-31 23:06:10|10000|9992|9996.1|9992.1|10002.6|9998.6|9994|9988|28
1648767980000|2022-03-31 23:06:20|9997.1|9993.1|10002.6|9998.6|10005|10000.2|9997.1|9993.1|21
1648767990000|2022-03-31 23:06:30|10005.3|9997.3|10004.6|10000.6|10007.3|10001|10004.6|9997.3|5
1648768000000|2022-03-31 23:06:40|10006|9998|10005.5|10001.5|10006.3|10002.3|10004|9998|6
1648768010000|2022-03-31 23:06:50|10005.1|10001.1|10005.1|10001.1|10005.1|10001.1|10004.5|10000.5|3
1648768020000|2022-03-31 23:07:00|10009.6|10001.6|10008.6|10004.6|10011.6|10006.1|10007.6|10001.6|11
1648768030000|2022-03-31 23:07:10|10010.6|10006.6|10011.1|10007.1|10011.1|10007.1|10009.7|10005.7|9
1648768040000|2022-03-31 23:07:20|10011.6|10007.6|10011|10007|10012.6|10008.6|10010.5|10006.5|9
1648768050000|2022-03-31 23:07:30|10011.3|10007.3|10011|10007|10012.1|10007.3|10010.3|10004|6
1648768060000|2022-03-31 23:07:40|10010.3|10006.3|10012.6|10008.6|10012.6|10008.6|10010.3|10006.3|4
1648768070000|2022-03-31 23:07:50|10013.2|10009.2|10018.6|10014.6|10021|10015.4|10013.2|10009.2|13
1648768080000|2022-03-31 23:08:00|10019.1|10015.1|10020.2|10016.2|10022.5|10018|10018.1|10010.8|22
1648768090000|2022-03-31 23:08:10|10019.5|10015.5|10021.1|10013.1|10021.5|10017.5|10019.5|10013.1|14
1648768100000|2022-03-31 23:08:20|10020|10012|10019.6|10015.6|10021.6|10017.6|10018.6|10012|13
1648768110000|2022-03-31 23:08:30|10019.3|10015.3|10019.1|10015.1|10020.1|10016.1|10016.6|10012.1|10
1648768120000|2022-03-31 23:08:40|10019.5|10015.5|10020.1|10016.1|10020.6|10016.6|10019.1|10015.1|4
1648768130000|2022-03-31 23:08:50|10020.6|10016.6|10020.6|10016.6|10020.6|10016.6|10019.8|10015.8|1
1648768140000|2022-03-31 23:09:00|10020.8|10016.8|10019.8|10015.8|10022.1|10018.1|10019.1|10015.1|19
1648768150000|2022-03-31 23:09:10|10019.6|10015.6|10019.6|10015.6|10021.3|10017.3|10019.6|10015.6|1
1648768160000|2022-03-31 23:09:20|10019.4|10015.4|10020.6|10016.6|10020.6|10016.6|10019.1|10015.1|4
1648768170000|2022-03-31 23:09:30|10020.9|10016.9|10009|10005|10020.9|10016.9|10009|10005|27
1648768180000|2022-03-31 23:09:40|10008.9|10004.9|10008.6|10004.6|10011.7|10006|10007.9|10003.7|12
1648768190000|2022-03-31 23:09:50|10007.1|10003.1|10010.5|10006.5|10010.5|10006.5|10006|10001.5|2
1648768200000|2022-03-31 23:10:00|10010.8|10006.8|10010.5|10006.5|10010.8|10006.8|10010.5|10006.5|4
1648768210000|2022-03-31 23:10:10|10010.8|10006.8|10011|10007|10011|10007|10009.5|10005.5|3
1648768220000|2022-03-31 23:10:20|||||||||2
1648768230000|2022-03-31 23:10:30|10010.8|10006.8|10010.5|10006.5|10010.8|10006.8|10010.5|10006.5|0
1648768240000|2022-03-31 23:10:40|10010.8|10006.8|10006.5|10002.5|10012|10008|10006.2|10002.2|15
1648768250000|2022-03-31 23:10:50|10006.2|10002.2|9995.3|9991.3|10006.7|10002.7|9995.3|9991.3|41
1648768260000|2022-03-31 23:11:00|9994.3|9990.3|9993.5|9989.5|9994.5|9990.5|9990|9986|22
1648768270000|2022-03-31 23:11:10|9994.1|9990.1|9990.2|9986.2|9994.5|9990.5|9989.7|9985.7|13
1648768280000|2022-03-31 23:11:20|9990.8|9986.8|9995.5|9991.5|9995.5|9991.5|9990.7|9986.7|18
1648768290000|2022-03-31 23:11:30|9995.3|9991.3|9993.5|9989.5|9996.2|9992.2|9993.5|9989.5|6
1648768300000|2022-03-31 23:11:40|9994|9990|9995|9991|9995.5|9991.5|9994|9990|2
1648768310000|2022-03-31 23:11:50|9994.7|9990.7|9994.3|9990.3|9994.7|9990.7|9994.3|9990.3|2
1648768320000|2022-03-31 23:12:00|9994.5|9990.5|9994.5|9990.5|9996|9992|9993|9989|11
1648768330000|2022-03-31 23:12:10|9993.8|9989.8|9995.8|9991.8|9995.8|9991.8|9993.5|9989.5|0
1648768340000|2022-03-31 23:12:20|9996|9992|9994.1|9990.1|9997.5|9993.5|9994.1|9988.1|22
1648768350000|2022-03-31 23:12:30|9994.4|9990.4|9994.8|9990.8|9995.1|9991.1|9994.4|9990.4|1
1648768360000|2022-03-31 23:12:40|9994.5|9990.5|9994.5|9990.5|9994.5|9990.5|9994.5|9990.5|17
1648768370000|2022-03-31 23:12:50|9995.1|9991.1|9995.3|9991.3|9995.3|9991.3|9995.1|9991.1|1
1648768380000|2022-03-31 23:13:00|9996.3|9992.3|9995|9991|9996.3|9992.3|9995|9991|2
1648768390000|2022-03-31 23:13:10|9995.3|9991.3|9994.3|9990.3|9995.3|9991.3|9994.3|9990.3|1
1648768400000|2022-03-31 23:13:20|9994.5|9990.5|9995.6|9991.6|9995.8|9991.8|9994.5|9990.5|8
1648768410000|2022-03-31 23:13:30|9995.8|9991.8|9995.3|9991.3|9995.8|9991.8|9995.3|9991.3|0
1648768420000|2022-03-31 23:13:40|9995.8|9991.8|9996.9|9992.9|9996.9|9992.9|9995.8|9991.8|18
1648768430000|2022-03-31 23:13:50|9997.8|9993.8|9998.5|9994.5|9998.5|9994.5|9997.5|9993.5|2
1648768440000|2022-03-31 23:14:00|9999|9995|10003.3|9999.3|10006.1|10002.1|9999|9995|27
1648768450000|2022-03-31 23:14:10|10002.9|9998.9|10000.3|9996.3|10006.1|10002.1|9999.8|9995.8|24
1648768460000|2022-03-31 23:14:20|10000|9996|10003.8|9999.8|10003.8|9999.8|9999.8|9995.8|3
1648768470000|2022-03-31 23:14:30|10003.3|9999.3|9999|9995|10003.3|9999.3|9998.6|9994.3|7
1648768480000|2022-03-31 23:14:40|9998.8|9994.8|9998.3|9994.3|9999.3|9995.3|9998.3|9994.3|2
1648768490000|2022-03-31 23:14:50|9998.8|9994.8|9998.5|9994.5|9998.8|9994.8|9998.3|9994.3|2
1648768500000|2022-03-31 23:15:00|9998.3|9994.3|10005.7|9997.7|10005.7|10000.3|9997.3|9993.3|11
1648768520000|2022-03-31 23:15:20|10005.2|9997.2|10002.5|9998.5|10005.2|10000.9|10002.5|9997.2|1
1648768530000|2022-03-31 23:15:30|10002.8|9998.8|10002.5|9998.5|10002.8|9998.8|10002.5|9998.5|2
1648768550000|2022-03-31 23:15:50|10002.7|9998.7|10002.7|9998.7|10005.5|9999.2|10002.5|9997.5|4
1648768560000|2022-03-31 23:16:00|10002.5|9998.5|10005.7|9997.7|10005.7|9999.2|10002.5|9997.2|4
1648768570000|2022-03-31 23:16:10|10006|9998|10004.8|10000.8|10006|10001|10004.8|9997.5|8
1648768580000|2022-03-31 23:16:20|10007.3|9999.3|10006.3|10002.3|10007.3|10002.3|10005.9|9999.3|1
1648768590000|2022-03-31 23:16:30|10006.8|10002.8|10009.3|10005.3|10009.3|10005.3|10006.3|10002.3|10
1648768600000|2022-03-31 23:16:40|10009.1|10005.1|10009.1|10005.1|10009.1|10005.1|10008.8|10004.8|3
1648768610000|2022-03-31 23:16:50|10009.3|10005.3|10006.8|10002.8|10009.3|10005.3|10006.8|10002.8|2
1648768620000|2022-03-31 23:17:00|10008.3|10004.3|10009.3|10005.3|10009.3|10005.3|10008.3|10004.3|4
1648768650000|2022-03-31 23:17:30|10008.7|10004.7|10009.3|10005.3|10009.3|10005.3|10008.7|10004.7|1
1648768660000|2022-03-31 23:17:40|||||||||1
1648768670000|2022-03-31 23:17:50|10008.2|10004.2|10007.8|10003.8|10008.2|10004.2|10007.8|10003.8|5
1648768680000|2022-03-31 23:18:00|10007.4|10003.4|10007.4|10003.4|10009.1|10003.8|10007.4|10000.8|1
1648768690000|2022-03-31 23:18:10|10008.2|10004.2|10008.8|10004.8|10008.8|10004.8|10008.2|10004.2|0
1648768700000|2022-03-31 23:18:20|10009.3|10005.3|10009.3|10005.3|10009.3|10005.3|10009.3|10005.3|1
1648768710000|2022-03-31 23:18:30|10008.7|10004.7|10009.3|10005.3|10009.3|10005.3|10008.3|10004.3|1
1648768720000|2022-03-31 23:18:40|10009.6|10005.6|10009.5|10005.5|10009.8|10005.8|10009.5|10005.5|1
1648768730000|2022-03-31 23:18:50|10009.8|10005.8|10008.8|10004.8|10010.3|10006.3|10008.8|10004.8|3
1648768740000|2022-03-31 23:19:00|10008.5|10004.5|10005.3|10001.3|10008.5|10004.5|10005.3|10001.3|4
1648768750000|2022-03-31 23:19:10|10004.7|10000.7|10005|10001|10009.3|10002|10004.7|10000.7|1
1648768760000|2022-03-31 23:19:20|10004.8|10000.8|10004.8|10000.8|10004.8|10000.8|10004.8|10000.8|1
1648768770000|2022-03-31 23:19:30|||||||||1
1648768790000|2022-03-31 23:19:50|10004.3|10000.3|10001.5|9997.5|10005.5|10000.3|10001.3|9995.7|10
1648768800000|2022-03-31 23:20:00|10001.8|9997.8|10002|9998|10004.7|9999.5|10001.2|9996.5|3
1648768810000|2022-03-31 23:20:10|||||||||1
1648768820000|2022-03-31 23:20:20|10001.3|9997.3|10001.5|9997.5|10001.5|9997.5|10001.3|9997.3|2
1648768830000|2022-03-31 23:20:30|10000.8|9996.8|9999|9995|10000.8|9996.8|9999|9995|2
1648768840000|2022-03-31 23:20:40|9998.7|9994.7|9996|9992|9998.7|9994.7|9996|9992|5
1648768850000|2022-03-31 23:20:50|9995.3|9991.3|9996.3|9992.3|9999|9992.7|9994.8|9990.8|7
1648768860000|2022-03-31 23:21:00|9995.7|9991.7|9997.5|9993.5|9998.7|9994.2|9995|9990.7|5
1648768870000|2022-03-31 23:21:10|9996.9|9992.9|9997.5|9993.5|9997.5|9993.5|9994.8|9990.8|4
1648768880000|2022-03-31 23:21:20|9997.8|9993.8|9996.5|9992.5|9998|9994|9996.3|9992.3|2
1648768890000|2022-03-31 23:21:30|9996.8|9992.8|9997|9993|9997|9993|9996.7|9992.7|1
1648768900000|2022-03-31 23:21:40|9996.8|9992.8|9995.5|9991.5|9996.8|9992.8|9995.2|9991.2|1
1648768910000|2022-03-31 23:21:50|9996|9992|9996|9992|9996|9992|9996|9992|0
1648768920000|2022-03-31 23:22:00|9997.2|9993.2|9997.5|9993.5|10000.1|9993.5|9997|9992.1|5
1648768930000|2022-03-31 23:22:10|9997.8|9993.8|9994.8|9990.8|9997.8|9993.8|9994.5|9990.5|6
1648768960000|2022-03-31 23:22:40|9995|9991|9994.5|9990.5|9995|9991|9993.8|9989.8|2
1648768970000|2022-03-31 23:22:50|9994.8|9990.8|9995|9991|9995|9991|9993.3|9989.3|7
1648768980000|2022-03-31 23:23:00|9994.3|9990.3|9993.7|9989.7|9994.3|9990.3|9993.7|9989.7|1
1648768990000|2022-03-31 23:23:10|9993.3|9989.3|9993|9989|9994.3|9990.3|9992.7|9988.7|3
1648769000000|2022-03-31 23:23:20|9993.6|9989.6|9996.6|9992.6|9996.6|9992.6|9993.6|9989.6|9
1648769010000|2022-03-31 23:23:30|||||||||1
1648769020000|2022-03-31 23:23:40|9997|9993|9997.1|9993.1|9997.1|9993.1|9997|9993|0
1648769030000|2022-03-31 23:23:50|||||||||1
1648769040000|2022-03-31 23:24:00|||||||||1
1648769050000|2022-03-31 23:24:10|9996.6|9992.6|9995.6|9991.6|9996.6|9992.6|9995.5|9991.5|3
1648769060000|2022-03-31 23:24:20|9995.3|9991.3|9992.5|9988.5|9995.3|9991.3|9992.5|9988.5|12
1648769070000|2022-03-31 23:24:30|9992.2|9988.2|9990|9986|9993.6|9988.2|9989.3|9984.6|16
1648769080000|2022-03-31 23:24:40|9981.3|9977.3|9983.3|9979.3|9985.2|9979.8|9974.9|9969.5|127
1648769090000|2022-03-31 23:24:50|9983.5|9979.5|9982.8|9978.8|9983.5|9979.5|9979.1|9973.8|9
1648769100000|2022-03-31 23:25:00|9983.1|9979.1|9989.8|9981.8|9990.1|9982.1|9982.7|9976.8|7
1648769110000|2022-03-31 23:25:10|9987.3|9983.3|9987.3|9983.3|9987.8|9983.3|9985|9979.8|5
1648769120000|2022-03-31 23:25:20|9987.1|9983.1|9989.8|9981.8|9989.8|9983.5|9986.8|9981.8|3
1648769130000|2022-03-31 23:25:30|9988.7|9984.7|9996.4|9988.4|9996.4|9988.4|9988.7|9984.7|21
1648769140000|2022-03-31 23:25:40|9996.7|9988.7|9995.9|9991.9|9999.4|9994.9|9994.9|9988.7|7
1648769150000|2022-03-31 23:25:50|9996.9|9988.9|9994.9|9990.9|9997.9|9992|9994.9|9988.9|4
1648769160000|2022-03-31 23:26:00|9995.2|9991.2|9995.2|9991.2|9996|9992|9993.4|9989.4|2
1648769170000|2022-03-31 23:26:10|9995.4|9991.4|9991.6|9987.6|9995.7|9991.7|9991.6|9987.6|9
1648769180000|2022-03-31 23:26:20|9991.3|9987.3|9992.1|9988.1|9992.1|9988.1|9991|9987|4
1648769190000|2022-03-31 23:26:30|9992.7|9988.7|9996.4|9992.4|9996.4|9992.4|9992.7|9988.7|1
1648769200000|2022-03-31 23:26:40|9996.7|9992.7|9996.9|9992.9|9996.9|9992.9|9995.9|9991.9|0
1648769210000|2022-03-31 23:26:50|9997.4|9993.4|9998.2|9994.2|9998.2|9994.2|9997.4|9993.4|3
1648769220000|2022-03-31 23:27:00|9999.4|9991.4|9997.7|9993.7|9999.4|9993.7|9997.4|9991.4|0
1648769230000|2022-03-31 23:27:10|9998.2|9994.2|9999.6|9995.6|10002.5|9998.5|9998.2|9994.2|13
1648769240000|2022-03-31 23:27:20|10000.2|9996.2|10000.2|9996.2|10000.2|9996.2|10000.2|9996.2|0
1648769250000|2022-03-31 23:27:30|10000.5|9996.5|10000.2|9996.2|10001.5|9997.5|10000.2|9996.2|2
1648769260000|2022-03-31 23:27:40|9999.9|9995.9|10003|9995|10003|9997.5|9999.7|9995|2
1648769270000|2022-03-31 23:27:50|9999.2|9995.2|10002|9998|10002|9998|9999.2|9995.2|1
1648769280000|2022-03-31 23:28:00|10002.3|9998.3|10002|9998|10002.6|9998.6|10001.5|9997.5|2
1648769290000|2022-03-31 23:28:10|||||||||1
1648769300000|2022-03-31 23:28:20|10001.7|9997.7|10002|9998|10002|9998|10001.7|9997.7|2
1648769310000|2022-03-31 23:28:30|10002.5|9998.5|10001.5|9997.5|10002.5|9998.5|10001.5|9997.5|2
1648769330000|2022-03-31 23:28:50|10001.7|9997.7|10001.5|9997.5|10001.7|9997.7|10001.2|9997.2|1
1648769340000|2022-03-31 23:29:00|10002.8|9998.8|10017.2|10013.2|10022.1|10016.4|10002.8|9998.8|58
1648769350000|2022-03-31 23:29:10|10018.8|10014.8|10027.4|10023.4|10027.8|10023.8|10018.8|10014.8|31
1648769360000|2022-03-31 23:29:20|10027.2|10023.2|10019.1|10011.1|10028.7|10023.2|10015.1|10010.6|10
1648769370000|2022-03-31 23:29:30|10019.3|10011.3|10018.5|10014.5|10020.7|10015.8|10017.6|10011.3|1
1648769380000|2022-03-31 23:29:40|10017.8|10013.8|10017.3|10013.3|10017.8|10013.8|10016.1|10012.1|6
1648769390000|2022-03-31 23:29:50|10017.4|10013.4|10021.6|10017.6|10021.6|10017.6|10017.4|10011.1|7
1648769400000|2022-03-31 23:30:00|10020.7|10016.7|10027.5|10019.5|10027.5|10020.6|10019.8|10015.8|23
1648769410000|2022-03-31 23:30:10|10026.8|10022.8|10029.3|10025.3|10031.4|10027.4|10026.8|10020.5|31
1648769420000|2022-03-31 23:30:20|10031.7|10023.7|10026.8|10022.8|10032.2|10026.5|10026.8|10022.8|11
1648769430000|2022-03-31 23:30:30|10027.1|10023.1|10027.1|10023.1|10027.1|10023.1|10027.1|10023.1|1
1648769440000|2022-03-31 23:30:40|10026.4|10022.4|10019.2|10015.2|10027.1|10022.4|10018.9|10012.9|15
1648769450000|2022-03-31 23:30:50|10018.4|10014.4|10019.4|10015.4|10019.4|10015.4|10018.4|10014.4|1
1648769460000|2022-03-31 23:31:00|10021.9|10013.9|10020.4|10016.4|10021.9|10017.4|10020.4|10013.9|2
1648769470000|2022-03-31 23:31:10|10019.9|10015.9|10020.4|10016.4|10020.4|10016.4|10019.9|10015.9|2
1648769480000|2022-03-31 23:31:20|10019.9|10015.9|10018.2|10014.2|10020.4|10016.4|10017.9|10013.9|2
1648769490000|2022-03-31 23:31:30|10018.4|10014.4|10017.4|10013.4|10018.4|10014.4|10016.9|10012.9|2
1648769500000|2022-03-31 23:31:40|10017.1|10013.1|10016.9|10012.9|10017.1|10013.1|10014.9|10010.9|7
1648769510000|2022-03-31 23:31:50|10016.4|10012.4|10014.1|10006.1|10016.9|10012.9|10011.8|10006.1|5
1648769520000|2022-03-31 23:32:00|10012.1|10008.1|10012.4|10008.4|10012.4|10008.4|10011.6|10007.6|1
1648769530000|2022-03-31 23:32:10|10008.1|10004.1|10009.1|10005.1|10011.3|10005.8|10005.8|10001.6|29
1648769540000|2022-03-31 23:32:20|10009.3|10005.3|10016.3|10008.3|10016.8|10008.8|10008.8|10004.8|6
1648769550000|2022-03-31 23:32:30|10016.6|10008.6|10014.6|10010.6|10016.6|10010.6|10014.6|10007.8|3
1648769560000|2022-03-31 23:32:40|10014.8|10010.8|10022.3|10014.3|10023.3|10015.3|10014.8|10010.4|7
1648769570000|2022-03-31 23:32:50|10021.7|10013.7|10014.6|10010.6|10021.7|10013.7|10014.6|10008.3|3
1648769580000|2022-03-31 23:33:00|10014.8|10010.8|10021.7|10013.7|10022.8|10014.8|10014.8|10009.3|2
1648769590000|2022-03-31 23:33:10|10021.3|10013.3|10022.7|10014.7|10024.8|10017.8|10021.3|10013.3|8
1648769600000|2022-03-31 23:33:20|10023|10015|10021.6|10017.6|10023.1|10019.1|10021.6|10015|3
1648769610000|2022-03-31 23:33:30|10021.1|10017.1|10021.1|10017.1|10021.1|10017.1|10021.1|10017.1|0
1648769620000|2022-03-31 23:33:40|10021.3|10017.3|10021.6|10017.6|10021.6|10017.6|10021.3|10017.3|2
1648769630000|2022-03-31 23:33:50|10022|10018|10022.6|10018.6|10022.6|10018.6|10022|10018|2
1648769640000|2022-03-31 23:34:00|10022.9|10018.9|10022.9|10018.9|10022.9|10018.9|10022.9|10018.9|1
1648769650000|2022-03-31 23:34:10|10023.1|10019.1|10023.1|10019.1|10023.1|10019.1|10023.1|10019.1|0
1648769660000|2022-03-31 23:34:20|10022.1|10018.1|10021.8|10017.8|10022.1|10018.1|10021.8|10017.8|1
1648769670000|2022-03-31 23:34:30|10021.5|10017.5|10021.8|10017.8|10021.8|10017.8|10021.3|10017.3|1
1648769680000|2022-03-31 23:34:40|10022.1|10018.1|10023.1|10019.1|10023.6|10019.6|10022.1|10018.1|2
1648769690000|2022-03-31 23:34:50|10023.6|10019.6|10023.6|10019.6|10023.6|10019.6|10023.1|10019.1|0
1648769700000|2022-03-31 23:35:00|10023.3|10019.3|10017.1|10009.1|10023.3|10019.3|10014.1|10009.1|7
1648769720000|2022-03-31 23:35:20|10017|10013|10021.3|10013.3|10021.3|10015.6|10017|10013|2
1648769740000|2022-03-31 23:35:40|10019.6|10015.6|10019.8|10015.8|10019.8|10015.8|10019.6|10015.6|0
1648769770000|2022-03-31 23:36:10|10020|10016|10021.3|10017.3|10022.3|10017.3|10020|10014.3|0
1648769780000|2022-03-31 23:36:20|10021.6|10017.6|10022.3|10018.3|10024.6|10019.3|10021.6|10016.6|0
1648769790000|2022-03-31 23:36:30|10021.8|10017.8|10023.3|10019.3|10023.3|10019.3|10021.8|10017.8|1
1648769810000|2022-03-31 23:36:50|10023.8|10019.8|10021.8|10017.8|10023.8|10019.8|10021.8|10017.8|2
1648769830000|2022-03-31 23:37:10|10023.3|10019.3|10022.8|10018.8|10023.3|10019.3|10021.5|10017.5|2
1648769840000|2022-03-31 23:37:20|10023.3|10019.3|10022.8|10018.8|10023.3|10019.3|10022.8|10018.8|1
1648769850000|2022-03-31 23:37:30|10022.3|10018.3|10022.3|10018.3|10022.3|10018.3|10022.3|10018.3|0
1648769860000|2022-03-31 23:37:40|10022.5|10018.5|10023.3|10019.3|10023.3|10019.3|10022.5|10018.5|1
1648769870000|2022-03-31 23:37:50|10023|10019|10023.8|10019.8|10028.3|10020.3|10023|10019|6
1648769880000|2022-03-31 23:38:00|10024.4|10020.4|10027.4|10019.4|10028.5|10020.7|10024.4|10019.3|1
1648769890000|2022-03-31 23:38:10|10027.1|10019.1|10029.9|10021.9|10030|10025.9|10027.1|10019.1|7
1648769900000|2022-03-31 23:38:20|10028.9|10020.9|10027.8|10023.8|10028.9|10024.4|10027.8|10020.9|0
1648769910000|2022-03-31 23:38:30|10028.4|10024.4|10030|10026|10030|10026|10028.4|10024.4|3
1648769920000|2022-03-31 23:38:40|10032.3|10024.3|10029.4|10025.4|10032.3|10025.4|10029.4|10024.3|3
1648769930000|2022-03-31 23:38:50|10031.4|10023.4|10027.2|10023.2|10032.3|10026|10026.6|10022.6|4
1648769940000|2022-03-31 23:39:00|10027.6|10023.6|10027.1|10023.1|10027.6|10023.6|10026.6|10022.6|4
1648769950000|2022-03-31 23:39:10|10026.6|10022.6|10026.6|10022.6|10026.6|10022.6|10026.6|10022.6|1
1648769960000|2022-03-31 23:39:20|10025.6|10021.6|10023.6|10019.6|10025.6|10021.6|10023.6|10019.6|3
1648769970000|2022-03-31 23:39:30|10023.9|10019.9|10024.4|10020.4|10026.3|10022.3|10023.9|10019.9|4
1648769980000|2022-03-31 23:39:40|10023.1|10019.1|10021.6|10017.6|10023.1|10019.1|10019.8|10015.8|3
1648769990000|2022-03-31 23:39:50|10021.8|10017.8|10021.6|10017.6|10022.1|10018.1|10021.6|10017.6|1
1648770000000|2022-03-31 23:40:00|10022.5|10018.5|10023.1|10019.1|10024.6|10020.6|10022.5|10018.5|6
1648770010000|2022-03-31 23:40:10|10023.4|10019.4|10025.1|10021.1|10026.1|10021.1|10023.4|10017.9|2
1648770020000|2022-03-31 23:40:20|10024.8|10020.8|10024.2|10016.2|10024.8|10020.8|10024.1|10016.2|3
1648770030000|2022-03-31 23:40:30|10023.1|10015.1|10023.7|10019.7|10023.7|10019.7|10020.1|10013.3|9
1648770050000|2022-03-31 23:40:50|10023.4|10019.4|10023.7|10019.7|10023.7|10019.7|10022.7|10018.7|1
1648770060000|2022-03-31 23:41:00|10023.2|10019.2|10023.2|10019.2|10023.2|10019.2|10023.2|10019.2|0
1648770090000|2022-03-31 23:41:30|10023.6|10019.6|10024.1|10020.1|10024.1|10020.1|10023.6|10019.6|2
1648770100000|2022-03-31 23:41:40|10023.7|10019.7|10024.1|10020.1|10024.1|10020.1|10023.7|10019.7|0
1648770150000|2022-03-31 23:42:30|10023.7|10019.7|10023.2|10019.2|10023.7|10019.7|10023.2|10019.2|0
1648770160000|2022-03-31 23:42:40|10023.6|10019.6|10023.6|10019.6|10023.6|10019.6|10023.6|10019.6|1
1648770180000|2022-03-31 23:43:00|10023.7|10019.7|10023.2|10019.2|10023.7|10019.7|10023.2|10019.2|0
1648770190000|2022-03-31 23:43:10|10025|10021|10025.7|10021.7|10025.7|10021.7|10025|10021|3
1648770210000|2022-03-31 23:43:30|10026.2|10022.2|10025.9|10021.9|10026.5|10022.5|10025.9|10021.9|2
1648770220000|2022-03-31 23:43:40|10025.5|10021.5|10027.5|10023.5|10027.5|10023.5|10025.5|10021.5|6
1648770230000|2022-03-31 23:43:50|10028.2|10024.2|10030|10026|10030|10026|10028.2|10024.2|3
1648770240000|2022-03-31 23:44:00|10029.5|10025.5|10029|10025|10029.5|10025.5|10029|10025|0
1648770250000|2022-03-31 23:44:10|10029.2|10025.2|10029.2|10025.2|10029.2|10025.2|10029.2|10025.2|0
1648770260000|2022-03-31 23:44:20|10029.5|10025.5|10029.5|10025.5|10029.5|10025.5|10029.5|10025.5|0
1648770270000|2022-03-31 23:44:30|10030|10026|10030|10026|10030|10026|10030|10026|2
1648770280000|2022-03-31 23:44:40|10030.2|10026.2|10030.7|10026.7|10030.9|10026.9|10030.2|10026.2|1
1648770290000|2022-03-31 23:44:50|10031|10027|10038.5|10030.5|10046.9|10042.9|10031|10027|41
1648770300000|2022-03-31 23:45:00|10041|10033|10048|10044|10049.3|10045.3|10037.4|10031.2|25
1648770310000|2022-03-31 23:45:10|10048.4|10044.4|10050.2|10046.2|10050.7|10046.2|10048.2|10042.5|20
1648770320000|2022-03-31 23:45:20|10050.5|10046.5|10050.5|10046.5|10050.5|10046.5|10050.5|10046.5|5
1648770330000|2022-03-31 23:45:30|10050.2|10046.2|10047|10043|10050.2|10046.2|10045.5|10039.8|17
1648770340000|2022-03-31 23:45:40|10047.2|10043.2|10047.8|10043.8|10047.8|10043.8|10047.2|10043.2|4
1648770350000|2022-03-31 23:45:50|10047.3|10043.3|10047.8|10043.8|10048.3|10044.3|10047.3|10043.3|4
1648770360000|2022-03-31 23:46:00|10048.2|10044.2|10047.8|10043.8|10048.2|10044.2|10047.8|10043.8|4
1648770370000|2022-03-31 23:46:10|10048.5|10044.5|10060.3|10052.3|10060.3|10052.3|10048.5|10044.5|42
1648770380000|2022-03-31 23:46:20|10060.5|10052.5|10062.2|10054.2|10064|10057.5|10060|10052|23
1648770390000|2022-03-31 23:46:30|10062.5|10054.5|10062.8|10054.8|10066.2|10060.2|10061.5|10053.7|12
1648770400000|2022-03-31 23:46:40|10062.5|10054.5|10060|10056|10063|10056.5|10059.5|10053|4
1648770410000|2022-03-31 23:46:50|10060.2|10056.2|10060|10052|10060.5|10056.5|10051.5|10046.8|8
1648770420000|2022-03-31 23:47:00|10060.7|10052.7|10057.3|10053.3|10061.3|10055.5|10055|10048.8|8
1648770430000|2022-03-31 23:47:10|10056.5|10052.5|10056.8|10048.8|10058.7|10052.5|10051|10047|8
1648770440000|2022-03-31 23:47:20|10055.9|10047.9|10053.8|10049.8|10056|10050.3|10052.3|10047.3|1
1648770450000|2022-03-31 23:47:30|10054.2|10050.2|10054.2|10050.2|10054.2|10050.2|10054.2|10050.2|0
1648770460000|2022-03-31 23:47:40|10054.3|10050.3|10055|10051|10055|10051|10054.3|10050.3|1
1648770470000|2022-03-31 23:47:50|10057.3|10053.3|10059.5|10055.5|10060.3|10055.5|10057.3|10052|7
1648770480000|2022-03-31 23:48:00|10059.3|10055.3|10060.8|10056.8|10060.8|10056.8|10059.3|10055.3|5
1648770490000|2022-03-31 23:48:10|10059.6|10055.6|10058.2|10054.2|10059.6|10055.6|10058.2|10054.2|18
1648770500000|2022-03-31 23:48:20|10058|10054|10057.7|10053.7|10058|10054|10057.7|10053.7|2
1648770510000|2022-03-31 23:48:30|10056.2|10052.2|10054.4|10050.4|10056.2|10052.2|10052.9|10048.9|7
1648770520000|2022-03-31 23:48:40|10052.4|10048.4|10054.9|10050.9|10054.9|10050.9|10052.4|10048.4|3
1648770530000|2022-03-31 23:48:50|10056.4|10048.4|10054.7|10050.7|10056.6|10050.7|10054.6|10048.4|2
1648770540000|2022-03-31 23:49:00|10054.9|10050.9|10054.9|10050.9|10054.9|10050.9|10054.7|10050.7|1
1648770550000|2022-03-31 23:49:10|10055.2|10051.2|10055.2|10051.2|10055.5|10051.5|10054.9|10050.9|3
1648770560000|2022-03-31 23:49:20|10055|10051|10055|10051|10055|10051|10055|10051|0
1648770570000|2022-03-31 23:49:30|10058|10050|10059|10051|10059|10053.5|10057.1|10050|7
1648770580000|2022-03-31 23:49:40|10057.3|10053.3|10058.3|10054.3|10058.8|10054.8|10057.3|10053.3|0
1648770590000|2022-03-31 23:49:50|10058.6|10054.6|10057.5|10053.5|10058.6|10054.6|10057.5|10053.5|2
1648770600000|2022-03-31 23:50:00|10056.9|10052.9|10054.5|10050.5|10056.9|10052.9|10054.5|10050.5|8
1648770610000|2022-03-31 23:50:10|10054.2|10050.2|10054.1|10050.1|10054.2|10050.2|10053.8|10049.8|0
1648770620000|2022-03-31 23:50:20|10054.3|10050.3|10057.3|10053.3|10059|10053.3|10054.3|10050.3|5
1648770630000|2022-03-31 23:50:30|10058.3|10054.3|10058.8|10050.8|10058.8|10054.3|10055.8|10050.4|3
1648770640000|2022-03-31 23:50:40|10056.5|10052.5|10056.9|10052.9|10056.9|10052.9|10056.5|10052.5|0
1648770650000|2022-03-31 23:50:50|10056|10052|10052.8|10048.8|10057|10052.9|10052.8|10048.8|5
1648770660000|2022-03-31 23:51:00|10053.1|10049.1|10052.8|10048.8|10053.1|10049.1|10052.8|10048.8|1
1648770670000|2022-03-31 23:51:10|10047.1|10043.1|10046.5|10042.5|10049|10043.1|10045.9|10040|26
1648770680000|2022-03-31 23:51:20|10047.5|10043.5|10048.7|10044.7|10051|10045.5|10047.5|10041.9|5
1648770690000|2022-03-31 23:51:30|10048.5|10044.5|10044.5|10040.5|10051.6|10046.5|10044.5|10040.5|6
1648770700000|2022-03-31 23:51:40|10045.6|10037.6|10042.5|10038.5|10045.6|10038.5|10041.7|10036.2|7
1648770710000|2022-03-31 23:51:50|10041.4|10037.4|10041.1|10037.1|10042.8|10037.4|10041.1|10034.8|2
1648770720000|2022-03-31 23:52:00|10042.8|10034.8|10041.3|10037.3|10042.8|10037.3|10039.8|10034.8|2
1648770730000|2022-03-31 23:52:10|10040.4|10036.4|10039.8|10035.8|10040.4|10036.4|10038.9|10034.9|12
1648770740000|2022-03-31 23:52:20|10044.8|10040.8|10043.5|10039.5|10045.2|10040.8|10043.2|10037.2|8
1648770750000|2022-03-31 23:52:30|10043.8|10039.8|10043.8|10039.8|10043.8|10039.8|10043.8|10039.8|1
1648770760000|2022-03-31 23:52:40|10044|10040|10044.8|10040.8|10044.8|10040.8|10044|10040|2
1648770770000|2022-03-31 23:52:50|10040.8|10036.8|10040.8|10036.8|10040.8|10036.8|10040.1|10036.1|12
1648770780000|2022-03-31 23:53:00|||||||||2
1648770790000|2022-03-31 23:53:10|10041.4|10037.4|10043.5|10039.5|10045.8|10039.5|10041.4|10037.4|2
1648770800000|2022-03-31 23:53:20|10042.8|10038.8|10042.8|10038.8|10042.8|10038.8|10042.8|10038.8|0
1648770810000|2022-03-31 23:53:30|10044.2|10036.2|10041.5|10037.5|10044.2|10038.2|10041.5|10036.2|2
1648770820000|2022-03-31 23:53:40|10043.8|10035.8|10041.5|10037.5|10043.8|10038.3|10041.5|10035.8|1
1648770850000|2022-03-31 23:54:10|10043.8|10035.8|10042.8|10038.8|10043.8|10038.8|10042|10035.8|0
1648770860000|2022-03-31 23:54:20|10042.5|10038.5|10045.4|10037.4|10045.6|10039.1|10042.2|10037.4|2
1648770870000|2022-03-31 23:54:30|10043.1|10039.1|10042.8|10038.8|10043.1|10039.1|10042.8|10038.8|0
1648770880000|2022-03-31 23:54:40|10042.6|10038.6|10043.2|10035.2|10043.2|10038.6|10041.7|10035.2|3
1648770890000|2022-03-31 23:54:50|10041.5|10037.5|10041.5|10037.5|10043.2|10037.5|10041.5|10035.2|1
1648770900000|2022-03-31 23:55:00|||||||||1
1648770910000|2022-03-31 23:55:10|10041.1|10037.1|10041.1|10037.1|10041.1|10037.1|10041.1|10037.1|0
1648770920000|2022-03-31 23:55:20|10041.6|10033.6|10039.5|10035.5|10041.6|10035.5|10039.5|10033.2|4
1648770930000|2022-03-31 23:55:30|10038.9|10034.9|10038.2|10034.2|10038.9|10034.9|10038.2|10034.2|2
1648770940000|2022-03-31 23:55:40|10038.4|10034.4|10034.7|10030.7|10039.5|10035.5|10028.6|10024.6|34
1648770950000|2022-03-31 23:55:50|10037|10029|10035.9|10031.9|10037.2|10032.7|10034.9|10029|4
1648770960000|2022-03-31 23:56:00|10032.8|10028.8|10033.4|10025.4|10033.4|10028.8|10027.6|10023.6|24
1648770970000|2022-03-31 23:56:10|10031.4|10027.4|10034.4|10026.4|10034.4|10027.4|10031.4|10026|3
1648770980000|2022-03-31 23:56:20|10034.6|10026.6|10033.1|10029.1|10034.6|10029.1|10033.1|10026.6|1
1648770990000|2022-03-31 23:56:30|10032.9|10028.9|10033.1|10029.1|10033.1|10029.1|10032.9|10028.9|5
1648771000000|2022-03-31 23:56:40|10032.9|10028.9|10032.9|10028.9|10032.9|10028.9|10032.9|10028.9|0
1648771010000|2022-03-31 23:56:50|10034.1|10026.1|10034.4|10026.4|10034.4|10026.4|10034.1|10026.1|5
1648771020000|2022-03-31 23:57:00|10032.9|10028.9|10027.4|10023.4|10032.9|10028.9|10027.4|10023.4|5
1648771030000|2022-03-31 23:57:10|10027.1|10023.1|10027.1|10023.1|10027.1|10023.1|10027.1|10023.1|4
1648771040000|2022-03-31 23:57:20|10027.4|10023.4|10027.4|10023.4|10027.4|10023.4|10027.4|10023.4|0
1648771050000|2022-03-31 23:57:30|10026.8|10022.8|10026.9|10022.9|10026.9|10022.9|10026.4|10022.4|10
1648771060000|2022-03-31 23:57:40|10026.6|10022.6|10035.2|10027.2|10035.4|10029.4|10026.6|10022.6|21
1648771070000|2022-03-31 23:57:50|10032.9|10028.9|10034.1|10030.1|10034.1|10030.1|10032.9|10028.9|0
1648771080000|2022-03-31 23:58:00|10034.4|10030.4|10041.4|10037.4|10041.4|10037.4|10034.4|10029.9|5
1648771090000|2022-03-31 23:58:10|10044.4|10036.4|10041.9|10037.9|10045.2|10039.6|10039.6|10035.6|10
1648771100000|2022-03-31 23:58:20|10042.2|10038.2|10038.9|10034.9|10043.4|10039.4|10038.9|10034.9|14
1648771110000|2022-03-31 23:58:30|10038.4|10034.4|10038.4|10034.4|10038.4|10034.4|10038.4|10034.4|0
1648771120000|2022-03-31 23:58:40|10038.1|10034.1|10038.4|10034.4|10038.4|10034.4|10037.4|10033.4|3
1648771130000|2022-03-31 23:58:50|10038.2|10034.2|10033.4|10029.4|10038.2|10034.2|10033.4|10029.4|5
1648771140000|2022-03-31 23:59:00|10030.3|10026.3|10029.4|10025.4|10030.3|10026.3|10029.4|10025.4|5
1648771150000|2022-03-31 23:59:10|10030.4|10022.4|10035.4|10027.4|10035.7|10028.4|10028.9|10022.4|19
1648771160000|2022-03-31 23:59:20|10033.7|10029.7|10035.4|10027.4|10035.7|10029.7|10033.7|10027.4|1
1648771170000|2022-03-31 23:59:30|10035.1|10027.1|10036.2|10032.2|10036.7|10032.2|10035.1|10027.1|1
1648771180000|2022-03-31 23:59:40|10035.3|10031.3|10035.2|10031.2|10035.6|10031.6|10035.2|10031.2|1
1648771190000|2022-03-31 23:59:50|10035.4|10031.4|10035.4|10031.4|10035.4|10031.4|10035.4|10031.4|0
1648771200000|2022-04-01 00:00:00|10038|10030|10020.8|10016.8|10039|10032.4|10020.7|10015.3|64
1648771210000|2022-04-01 00:00:10|10020.6|10016.6|10014.2|10010.2|10021.3|10016.6|10003.3|9998.5|73
1648771220000|2022-04-01 00:00:20|10013.6|10009.6|10021.5|10013.5|10024.5|10019|10009.2|10005.2|45
1648771230000|2022-04-01 00:00:30|10019.2|10015.2|10018.7|10010.7|10021.5|10015.2|10014|10007|20
1648771240000|2022-04-01 00:00:40|10016.6|10012.6|10015.1|10011.1|10018.1|10012.6|10014.6|10009.8|2
1648771250000|2022-04-01 00:00:50|10018.6|10010.6|10012.1|10008.1|10018.6|10012.6|10012.1|10007.1|14
1648771260000|2022-04-01 00:01:00|10011.8|10007.8|9996.6|9992.6|10011.8|10007.8|9995.8|9990.3|39
1648771270000|2022-04-01 00:01:10|9998.3|9990.3|9986.2|9982.2|9998.3|9992.1|9986.2|9981.6|54
1648771280000|2022-04-01 00:01:20|9986.5|9982.5|9974.6|9970.6|9986.8|9982.8|9974.3|9969.1|49
1648771290000|2022-04-01 00:01:30|9974.8|9970.8|9973.1|9969.1|9978.1|9974.1|9972.3|9968.3|30
1648771300000|2022-04-01 00:01:40|9973.6|9969.6|9969.1|9965.1|9973.6|9969.6|9968.1|9964.1|29
1648771310000|2022-04-01 00:01:50|9968.6|9964.6|9891.3|9888.5|9968.6|9964.6|9875.1|9872.3|274
1648771320000|2022-04-01 00:02:00|9891|9888.2|9938.7|9930.7|9949.4|9941.4|9891|9888.2|293
1648771330000|2022-04-01 00:02:10|9937.9|9933.9|9971.9|9963.9|9977.2|9970.7|9937.3|9929.3|144
1648771340000|2022-04-01 00:02:20|9972.2|9964.2|9942.7|9934.7|9973.8|9965.8|9942.2|9934.2|67
1648771350000|2022-04-01 00:02:30|9943.2|9935.2|9944.9|9940.9|9957.4|9950.7|9942.8|9935.2|44
1648771360000|2022-04-01 00:02:40|9945.1|9941.1|9946.4|9942.4|9953.4|9945.4|9942.9|9937.9|32
1648771370000|2022-04-01 00:02:50|9945.9|9941.9|9941.9|9937.9|9946.6|9942.4|9940.9|9935.4|14
1648771380000|2022-04-01 00:03:00|9942.4|9938.4|9952.4|9944.4|9952.4|9944.4|9942.4|9937.9|20
1648771390000|2022-04-01 00:03:10|9953.8|9949.8|9947.1|9943.1|9956.4|9952.4|9946.6|9940.9|19
1648771400000|2022-04-01 00:03:20|9946.6|9942.6|9946.7|9942.7|9952.4|9947.3|9946.4|9942.4|29
1648771410000|2022-04-01 00:03:30|9947.3|9943.3|9964.9|9956.9|9964.9|9956.9|9946.2|9942.2|108
1648771420000|2022-04-01 00:03:40|9965.2|9957.2|9964.2|9956.2|9965.2|9959.7|9958.7|9952.7|26
1648771430000|2022-04-01 00:03:50|9963.2|9959.2|9960.2|9952.2|9966.1|9959.7|9959.2|9952.1|18
1648771440000|2022-04-01 00:04:00|9957.7|9953.7|9949.7|9945.7|9959.2|9954.2|9946.5|9941.7|17
1648771450000|2022-04-01 00:04:10|9948.8|9944.8|9954.2|9946.2|9960.2|9954.7|9947.2|9942.2|42
1648771460000|2022-04-01 00:04:20|9952.2|9948.2|9960.4|9956.4|9963.1|9958.4|9951.9|9947.9|23
1648771470000|2022-04-01 00:04:30|9961.4|9953.4|9960.9|9952.9|9961.4|9956.6|9958.4|9952.9|5
1648771480000|2022-04-01 00:04:40|9958.6|9954.6|9957.4|9953.4|9959.9|9954.6|9957.4|9951.9|4
1648771490000|2022-04-01 00:04:50|9957.9|9953.9|9957.9|9953.9|9959.4|9955.4|9957.9|9953.9|7
1648771500000|2022-04-01 00:05:00|9957.5|9953.5|9945.2|9937.2|9959|9955|9942.1|9936.9|35
1648771510000|2022-04-01 00:05:10|9942.9|9938.9|9932.5|9928.5|9942.9|9938.9|9919.2|9913.2|46
1648771520000|2022-04-01 00:05:20|9932.9|9928.9|9933|9929|9939.6|9934.5|9932.5|9928|22
1648771530000|2022-04-01 00:05:30|9932.5|9928.5|9924.9|9920.9|9934|9928.5|9924.5|9918.9|29
1648771540000|2022-04-01 00:05:40|9924.2|9920.2|9922.5|9918.5|9926.4|9922.4|9922.2|9915.2|20
1648771550000|2022-04-01 00:05:50|9922.2|9918.2|9932.1|9928.1|9948.2|9941.7|9922.2|9918.2|60
1648771560000|2022-04-01 00:06:00|9931|9927|9928.8|9924.8|9932.6|9928.6|9928.8|9924.6|13
1648771570000|2022-04-01 00:06:10|9928.6|9924.6|9930.2|9926.2|9930.2|9926.2|9928.6|9924.6|11
1648771580000|2022-04-01 00:06:20|9930.4|9926.4|9935.6|9931.6|9936.1|9931.6|9930.1|9926.1|7
1648771590000|2022-04-01 00:06:30|9936.1|9932.1|9946.1|9942.1|9951.6|9945.3|9934.9|9930.6|41
1648771600000|2022-04-01 00:06:40|9947.6|9939.6|9946.6|9938.6|9948.2|9943.4|9942.9|9935.1|22
1648771610000|2022-04-01 00:06:50|9945.4|9937.4|9949.1|9945.1|9951.9|9947.4|9943.1|9937.4|16
1648771620000|2022-04-01 00:07:00|9951.9|9943.9|9943.1|9939.1|9951.9|9947.4|9943.1|9939.1|13
1648771630000|2022-04-01 00:07:10|9943.7|9939.7|9944.6|9940.6|9945.8|9940.6|9939.1|9934.9|11
1648771640000|2022-04-01 00:07:20|9944.4|9940.4|9942.6|9938.6|9944.6|9940.6|9942.1|9938.1|3
1648771650000|2022-04-01 00:07:30|9941.9|9937.9|9937.6|9929.6|9941.9|9937.9|9933.1|9928.2|16
1648771660000|2022-04-01 00:07:40|9938.6|9930.6|9940.6|9932.6|9943.1|9936.5|9936.1|9928.1|10
1648771670000|2022-04-01 00:07:50|9940.8|9932.8|9937.6|9933.6|9943.1|9937.3|9937.6|9932.8|5
1648771680000|2022-04-01 00:08:00|9938.6|9930.6|9947.6|9939.6|9948.6|9943.1|9933.1|9927.6|20
1648771690000|2022-04-01 00:08:10|9946|9938|9936.1|9932.1|9946|9938.6|9936.1|9928.8|5
1648771700000|2022-04-01 00:08:20|9938.4|9930.4|9924.1|9920.1|9939|9933.6|9924.1|9920.1|38
1648771710000|2022-04-01 00:08:30|9926.4|9918.4|9923.9|9919.9|9927.2|9920.5|9915.9|9909.4|42
1648771720000|2022-04-01 00:08:40|9924.4|9916.4|9919.4|9915.4|9924.6|9919.4|9919.4|9914.7|11
1648771730000|2022-04-01 00:08:50|9922|9914|9923.4|9915.4|9924.7|9918.9|9921.7|9914|12
1648771740000|2022-04-01 00:09:00|9921.9|9917.9|9936.2|9928.2|9939.6|9933.3|9921.9|9916.4|43
1648771750000|2022-04-01 00:09:10|9936.4|9928.4|9932.4|9924.4|9936.6|9930.9|9927.9|9923.9|6
1648771760000|2022-04-01 00:09:20|9930.9|9926.9|9930.9|9926.9|9931.2|9927.2|9930.9|9926.9|3
1648771770000|2022-04-01 00:09:30|9932.4|9924.4|9934.7|9926.7|9938|9930.9|9930.7|9924.4|16
1648771780000|2022-04-01 00:09:40|9934.6|9926.6|9934.1|9926.1|9935.4|9927.4|9934|9926|2
1648771790000|2022-04-01 00:09:50|9934.4|9926.4|9930.9|9926.9|9935.2|9929.5|9930.7|9924.4|11
1648771800000|2022-04-01 00:10:00|9930.6|9926.6|9928.6|9920.6|9930.6|9926.6|9926.7|9920.3|6
1648771810000|2022-04-01 00:10:10|9926.9|9922.9|9923.9|9919.9|9927.1|9923.1|9923.6|9917.6|8
1648771820000|2022-04-01 00:10:20|9923.5|9919.5|9925.6|9917.6|9925.6|9919.5|9922.1|9917|5
1648771830000|2022-04-01 00:10:30|9925.9|9917.9|9927.4|9919.4|9928|9920.7|9924.7|9917.9|5
1648771840000|2022-04-01 00:10:40|9928.7|9920.7|9937.4|9929.4|9939.2|9934.5|9928.7|9920.7|17
1648771850000|2022-04-01 00:10:50|9937.6|9929.6|9938.3|9934.3|9940.4|9934.3|9937.6|9929.6|4
1648771860000|2022-04-01 00:11:00|9938.5|9934.5|9935.9|9931.9|9939.9|9935.9|9935.3|9929|10
1648771870000|2022-04-01 00:11:10|9936|9932|9943.4|9939.4|9947.3|9941.9|9936|9932|26
1648771880000|2022-04-01 00:11:20|9946|9938|9945.7|9941.7|9951.5|9945.8|9943.9|9938|14
1648771890000|2022-04-01 00:11:30|9944.9|9940.9|9945.4|9941.4|9946.2|9942.2|9944.9|9940.9|1
1648771900000|2022-04-01 00:11:40|9945.1|9941.1|9945.9|9941.9|9948.4|9943.4|9945.1|9938.9|15
1648771910000|2022-04-01 00:11:50|9947.2|9939.2|9946.9|9938.9|9947.2|9939.2|9946.9|9938.9|4
1648771920000|2022-04-01 00:12:00|9942.9|9938.6|9929.6|9921.6|9942.9|9938.6|9926.1|9919.2|43
1648771930000|2022-04-01 00:12:10|9928.6|9920.6|9927.6|9919.6|9928.6|9922.1|9926.1|9919.1|8
1648771940000|2022-04-01 00:12:20|9928.8|9920.8|9928.6|9920.6|9928.8|9923.1|9926.9|9920.6|1
1648771950000|2022-04-01 00:12:30|9926.9|9922.9|9928.3|9920.3|9928.3|9924.1|9924.5|9918.9|17
1648771960000|2022-04-01 00:12:40|9927.1|9919.1|9927.6|9923.6|9927.6|9923.6|9926.1|9919.1|5
1648771970000|2022-04-01 00:12:50|9928.1|9924.1|9930.8|9922.8|9931.4|9925.1|9927.1|9922|8
1648771980000|2022-04-01 00:13:00|9930.6|9922.6|9935.6|9931.6|9937.1|9933.1|9928.9|9922.6|13
1648771990000|2022-04-01 00:13:10|9938.2|9934.2|9936.1|9932.1|9941.2|9934.2|9935.6|9931.6|4
1648772000000|2022-04-01 00:13:20|9940.4|9932.4|9938.1|9934.1|9941.2|9936.1|9935.1|9929.2|11
1648772010000|2022-04-01 00:13:30|9938.7|9934.7|9935.1|9931.1|9938.8|9934.7|9935.1|9929.8|3
1648772020000|2022-04-01 00:13:40|9936.6|9928.6|9937.4|9929.4|9937.4|9931.1|9935.1|9928.6|1
1648772030000|2022-04-01 00:13:50|9937.6|9929.6|9935.1|9931.1|9938|9932.6|9935.1|9929.6|2
1648772040000|2022-04-01 00:14:00|9937.4|9929.4|9937.4|9933.4|9939.1|9935.1|9934.9|9929.4|6
1648772050000|2022-04-01 00:14:10|9937.9|9933.9|9937.9|9933.9|9937.9|9933.9|9937.9|9933.9|2
1648772060000|2022-04-01 00:14:20|9939.6|9931.6|9936.9|9932.9|9939.6|9933.3|9936.6|9931.6|2
1648772070000|2022-04-01 00:14:30|9937.1|9933.1|9936.1|9932.1|9937.9|9933.9|9936.1|9932.1|0
1648772080000|2022-04-01 00:14:40|9937.4|9933.4|9936.3|9932.3|9937.4|9933.4|9936.3|9932.3|5
1648772090000|2022-04-01 00:14:50|9935.8|9931.8|9935.8|9931.8|9935.8|9931.8|9935.8|9931.8|1
1648772100000|2022-04-01 00:15:00|9934.5|9930.5|9928.4|9924.4|9934.5|9930.5|9925.4|9920.6|24
1648772110000|2022-04-01 00:15:10|9929|9925|9935.9|9931.9|9937.2|9931.9|9929|9924.8|13
1648772120000|2022-04-01 00:15:20|9936.1|9932.1|9942.9|9934.9|9943.9|9935.9|9936.1|9931|10
1648772130000|2022-04-01 00:15:30|9940|9936|9942.9|9934.9|9942.9|9936|9940|9934.6|1
1648772140000|2022-04-01 00:15:40|9942|9934|9941.9|9937.9|9942.4|9937.9|9939.9|9934|6
1648772150000|2022-04-01 00:15:50|9940.7|9936.7|9939.2|9931.2|9941.8|9936.7|9938.4|9930.4|4
1648772160000|2022-04-01 00:16:00|9938.9|9930.9|9937.6|9929.6|9939.5|9931.5|9937.6|9929.6|0
1648772170000|2022-04-01 00:16:10|9935.1|9931.1|9934.6|9930.6|9936.8|9931.1|9934.6|9928.6|2
1648772180000|2022-04-01 00:16:20|9935|9931|9941.6|9933.6|9941.8|9934.9|9935|9929.6|6
1648772190000|2022-04-01 00:16:30|9941.1|9937.1|9954.6|9946.6|9954.6|9946.6|9941.1|9935.6|38
1648772200000|2022-04-01 00:16:40|9952|9948|9950.6|9946.6|9957|9950|9948.3|9943.1|25
1648772210000|2022-04-01 00:16:50|9950.3|9946.3|9951.6|9947.6|9952.5|9947.6|9948.3|9943.3|12
1648772220000|2022-04-01 00:17:00|9951.1|9947.1|9952.8|9948.8|9954.1|9949.3|9950.6|9945|8
1648772230000|2022-04-01 00:17:10|9952.2|9948.2|9950|9946|9953.3|9949.3|9949.8|9944.3|8
1648772240000|2022-04-01 00:17:20|9948.5|9944.5|9950.5|9946.5|9951.5|9947.5|9948.5|9943.5|7
1648772250000|2022-04-01 00:17:30|9950.8|9946.8|9957.5|9953.5|9957.5|9953.5|9950.5|9946.5|8
1648772260000|2022-04-01 00:17:40|9957.2|9953.2|9965.4|9961.4|9968.5|9964.5|9955.9|9951.9|49
1648772270000|2022-04-01 00:17:50|9966.6|9962.6|9975|9967|9976.3|9968.3|9965.9|9960.3|27
1648772280000|2022-04-01 00:18:00|9974.5|9966.5|9977.8|9973.8|9979.2|9973.8|9972.8|9966.5|51
1648772290000|2022-04-01 00:18:10|9977.1|9973.1|9983|9975|9984.7|9979.5|9977.1|9973.1|50
1648772300000|2022-04-01 00:18:20|9980.6|9976.6|9975.5|9967.5|9981.4|9977.4|9973.5|9967.5|17
1648772310000|2022-04-01 00:18:30|9973.3|9969.3|9978.2|9974.2|9990.4|9983.7|9973.3|9969.3|77
1648772320000|2022-04-01 00:18:40|9979.1|9975.1|9980.4|9976.4|9984.2|9980.2|9979.1|9975.1|12
1648772330000|2022-04-01 00:18:50|9980.1|9976.1|9974.7|9970.7|9980.1|9976.1|9972.7|9968.7|11
1648772340000|2022-04-01 00:19:00|9973.1|9969.1|9975.2|9971.2|9976.7|9972.7|9972.7|9968.7|12
1648772350000|2022-04-01 00:19:10|9975.5|9971.5|9975.7|9971.7|9979.4|9974.7|9975.5|9970.8|4
1648772360000|2022-04-01 00:19:20|9976.2|9972.2|9981.7|9977.7|9984.7|9978.7|9976.2|9972.2|19
1648772370000|2022-04-01 00:19:30|9983.4|9975.4|9975.2|9971.2|9983.4|9977.9|9974.7|9970.7|6
1648772380000|2022-04-01 00:19:40|9978.6|9970.6|9972.9|9968.9|9978.6|9973.7|9972.6|9967.3|18
1648772390000|2022-04-01 00:19:50|9973.1|9969.1|9968.5|9964.5|9973.1|9969.1|9962.9|9956.6|61
1648772400000|2022-04-01 00:20:00|9970.2|9962.2|9966|9962|9971.8|9965.5|9966|9961.5|12
1648772410000|2022-04-01 00:20:10|9965.5|9961.5|9968.8|9964.8|9970|9964.8|9965.5|9961.5|9
1648772420000|2022-04-01 00:20:20|9969.3|9965.3|9972.4|9968.4|9975|9969.8|9969.3|9963.8|15
1648772430000|2022-04-01 00:20:30|9972.8|9968.8|9968.7|9964.7|9974.3|9968.8|9968.7|9964.7|5
1648772440000|2022-04-01 00:20:40|9968.3|9964.3|9968.8|9964.8|9969.3|9965.3|9968.3|9964.3|10
1648772450000|2022-04-01 00:20:50|9968.5|9964.5|9967.1|9963.1|9970.8|9964.8|9967.1|9962.8|15
1648772460000|2022-04-01 00:21:00|9967.3|9963.3|9974.3|9970.3|9974.3|9970.3|9966.8|9962.7|11
1648772470000|2022-04-01 00:21:10|9976.3|9972.3|9974.8|9970.8|9976.3|9972.3|9973.3|9969.3|5
1648772480000|2022-04-01 00:21:20|9975.8|9971.8|9974.8|9970.8|9976.3|9972.3|9974.8|9970.8|4
1648772490000|2022-04-01 00:21:30|9975|9971|9977.3|9973.3|9980|9974.3|9975|9971|7
1648772500000|2022-04-01 00:21:40|9978.8|9970.8|9975.3|9971.3|9978.8|9972.3|9974.8|9969.4|7
1648772510000|2022-04-01 00:21:50|9974.9|9970.9|9974.3|9970.3|9976.6|9970.9|9971.8|9967.6|6
1648772520000|2022-04-01 00:22:00|9975.1|9971.1|9977.8|9973.8|9978.1|9974.1|9975.1|9971.1|11
1648772530000|2022-04-01 00:22:10|9978.1|9974.1|9975.8|9971.8|9979.3|9975.3|9975.8|9971.2|10
1648772540000|2022-04-01 00:22:20|9973.9|9969.9|9975.8|9971.8|9977.8|9972.8|9972.8|9968.8|10
1648772550000|2022-04-01 00:22:30|9975.6|9971.6|9965.3|9961.3|9976|9971.6|9965.3|9961.3|7
1648772560000|2022-04-01 00:22:40|9965.4|9957.4|9965.2|9957.2|9965.8|9959.9|9963.9|9956.2|9
1648772570000|2022-04-01 00:22:50|9961.8|9957.8|9963.3|9959.3|9965.2|9960.7|9961.8|9957.2|6
1648772580000|2022-04-01 00:23:00|9963.6|9959.6|9971.2|9963.2|9972.2|9964.5|9963.6|9959.6|24
1648772590000|2022-04-01 00:23:10|9971.7|9963.7|9972.2|9964.2|9972.2|9964.2|9971.4|9963.4|1
1648772600000|2022-04-01 00:23:20|9972|9964|9971.5|9963.5|9972|9966.3|9970.3|9963|1
1648772610000|2022-04-01 00:23:30|9971.7|9963.7|9974.7|9970.7|9974.7|9970.7|9968.1|9963.5|8
1648772620000|2022-04-01 00:23:40|9977.2|9969.2|9976.3|9972.3|9977.7|9972.3|9975.3|9968.7|6
1648772630000|2022-04-01 00:23:50|9976.6|9972.6|9977|9973|9977.8|9973.8|9976|9972|6
1648772640000|2022-04-01 00:24:00|9977.2|9973.2|9977.3|9973.3|9980.8|9975.5|9975.8|9971.8|8
1648772650000|2022-04-01 00:24:10|9977|9973|9977|9969|9977.3|9973.3|9975.3|9968.5|13
1648772660000|2022-04-01 00:24:20|9976.5|9968.5|9974.5|9970.5|9977|9971.5|9973|9968.5|3
1648772670000|2022-04-01 00:24:30|9975|9971|9978.2|9970.2|9978.7|9972.7|9973.7|9969|4
1648772680000|2022-04-01 00:24:40|9979.2|9971.2|9977.7|9973.7|9980.4|9975.2|9976.5|9970.2|2
1648772690000|2022-04-01 00:24:50|9976.2|9972.2|9979.2|9975.2|9979.7|9975.7|9974.7|9969.2|13
1648772700000|2022-04-01 00:25:00|9978.8|9974.8|9977.7|9973.7|9978.8|9974.8|9977.5|9973.5|3
1648772710000|2022-04-01 00:25:10|9978|9974|9978.8|9974.8|9979.5|9975.5|9976.7|9972.7|6
1648772720000|2022-04-01 00:25:20|9979.3|9975.3|9978.8|9974.8|9980|9975.3|9977.5|9971.8|2
1648772730000|2022-04-01 00:25:30|9979|9975|9979|9975|9979|9975|9978|9974|3
1648772740000|2022-04-01 00:25:40|9979.3|9975.3|9984.5|9980.5|9989.2|9983.1|9979.3|9975.3|19
1648772750000|2022-04-01 00:25:50|9985.2|9977.2|9989.1|9985.1|9999.1|9993.1|9981.5|9976.8|61
1648772760000|2022-04-01 00:26:00|9989.8|9985.8|9993.8|9989.8|9996.1|9990.8|9989.8|9985.8|19
1648772770000|2022-04-01 00:26:10|9993.2|9989.2|9993.7|9989.7|9995.4|9991.1|9987.2|9983.2|28
1648772780000|2022-04-01 00:26:20|9992.9|9988.9|9992.1|9988.1|9993.6|9989.6|9990.8|9986.8|4
1648772790000|2022-04-01 00:26:30|9990.1|9986.1|9988.7|9984.7|9991.1|9987.1|9988.7|9984.7|27
1648772800000|2022-04-01 00:26:40|9990.3|9986.3|9992.2|9988.2|9994.3|9988.5|9986.6|9982.6|19
1648772810000|2022-04-01 00:26:50|9993|9985|9990.5|9986.5|9993.5|9987.5|9989.4|9984|2
1648772820000|2022-04-01 00:27:00|9990.3|9986.3|9989|9981|9990.8|9986.8|9985|9980.2|13
1648772830000|2022-04-01 00:27:10|9986.7|9982.7|9987.4|9983.4|9988|9984|9984.8|9980.8|10
1648772840000|2022-04-01 00:27:20|9987|9983|9986.4|9982.4|9987|9983|9984.9|9980.9|4
1648772850000|2022-04-01 00:27:30|9985.9|9981.9|9984.9|9980.9|9985.9|9981.9|9984.6|9980.6|4
1648772860000|2022-04-01 00:27:40|9984.7|9980.7|9979.5|9971.5|9985.3|9981.3|9979.5|9971.5|29
1648772870000|2022-04-01 00:27:50|9978.8|9970.8|9974.5|9970.5|9979.5|9972.5|9973.5|9969.5|15
1648772880000|2022-04-01 00:28:00|9973.3|9969.3|9974.3|9970.3|9975.8|9971.2|9973.3|9967.8|6
1648772890000|2022-04-01 00:28:10|9973.5|9969.5|9973.9|9969.9|9975.1|9971.1|9970.5|9966.5|13
1648772900000|2022-04-01 00:28:20|9973|9969|9985.5|9981.5|9987|9981.5|9972.5|9968.5|20
1648772910000|2022-04-01 00:28:30|9988.1|9980.1|9983.1|9979.1|9988.3|9983.8|9983.1|9979.1|5
1648772920000|2022-04-01 00:28:40|9982.5|9978.5|9980.5|9976.5|9983.3|9978.5|9980.5|9975.3|1
1648772930000|2022-04-01 00:28:50|9980.1|9976.1|9979.5|9975.5|9980.5|9976.5|9979|9975|6
1648772940000|2022-04-01 00:29:00|9980|9976|9972.5|9968.5|9980|9976|9971.6|9967.6|6
1648772950000|2022-04-01 00:29:10|9972.1|9968.1|9978.5|9974.5|9978.5|9974.5|9972|9968|5
1648772960000|2022-04-01 00:29:20|9978|9974|9976.5|9972.5|9978.3|9974.3|9976|9969.8|8
1648772970000|2022-04-01 00:29:30|9976|9972|9977|9973|9978|9973.4|9974.9|9970|7
1648772980000|2022-04-01 00:29:40|9976.9|9972.9|9976.3|9972.3|9978.3|9974.3|9976.3|9972.3|7
1648772990000|2022-04-01 00:29:50|9977.6|9969.6|9976.8|9968.8|9977.6|9969.6|9976.8|9968.8|1
1648773000000|2022-04-01 00:30:00|9975.4|9971.4|9974.8|9970.8|9976.8|9972.3|9973.8|9968.6|4
1648773010000|2022-04-01 00:30:10|9974.3|9970.3|9963.1|9959.1|9974.3|9970.3|9963.1|9959.1|21
1648773020000|2022-04-01 00:30:20|9962.9|9958.9|9961.4|9957.4|9965.8|9960.1|9960.6|9955.4|27
1648773030000|2022-04-01 00:30:30|9961.1|9957.1|9962.7|9958.7|9966.9|9961.8|9960.9|9956.9|13
1648773040000|2022-04-01 00:30:40|9962.1|9958.1|9962.9|9958.9|9962.9|9958.9|9962.1|9958.1|1
1648773050000|2022-04-01 00:30:50|9963.1|9959.1|9961.6|9957.6|9963.4|9959.4|9961.6|9957.6|1
1648773060000|2022-04-01 00:31:00|9961.3|9957.3|9963.9|9959.9|9965.8|9961.3|9961.3|9957.3|5
1648773070000|2022-04-01 00:31:10|9964.4|9960.4|9964.8|9960.8|9966.8|9961.8|9964.1|9958.8|4
1648773080000|2022-04-01 00:31:20|9964.3|9960.3|9964.8|9960.8|9964.8|9960.8|9963.8|9959.8|1
1648773090000|2022-04-01 00:31:30|9965.1|9961.1|9966.4|9962.4|9966.4|9962.4|9964.6|9960.6|21
1648773100000|2022-04-01 00:31:40|9965.6|9961.6|9964.9|9960.9|9966.6|9961.6|9964.6|9958.6|0
1648773110000|2022-04-01 00:31:50|9964.6|9960.6|9964.6|9960.6|9964.6|9960.6|9962.6|9958.6|1
1648773120000|2022-04-01 00:32:00|9961.9|9957.9|9951.1|9947.1|9962.4|9958.4|9948.3|9941.6|67
1648773130000|2022-04-01 00:32:10|9953.9|9945.9|9953.7|9945.7|9953.9|9949.2|9950.4|9945.6|14
1648773140000|2022-04-01 00:32:20|9952.7|9948.7|9955.9|9951.9|9965.2|9958.1|9952.7|9948.7|21
1648773150000|2022-04-01 00:32:30|9955.6|9951.6|9955.4|9951.4|9957.4|9953.4|9955.4|9951.4|9
1648773160000|2022-04-01 00:32:40|9955.9|9951.9|9954.6|9950.6|9956.1|9952.1|9954.6|9950.6|8
1648773170000|2022-04-01 00:32:50|9954.7|9950.7|9961.6|9957.6|9963.6|9958.1|9954.7|9950.7|4
1648773180000|2022-04-01 00:33:00|9961.1|9957.1|9960.6|9956.6|9961.4|9957.4|9960.6|9956.6|4
1648773190000|2022-04-01 00:33:10|9960.9|9956.9|9963.1|9959.1|9963.1|9959.1|9960.9|9956.9|3
1648773200000|2022-04-01 00:33:20|9963.6|9959.6|9970.6|9966.6|9972.1|9968.1|9963.1|9959.1|15
1648773210000|2022-04-01 00:33:30|9969.9|9965.9|9972.6|9968.6|9973.4|9969.4|9968.9|9964.9|6
1648773220000|2022-04-01 00:33:40|9973.1|9969.1|9971.9|9967.9|9973.1|9969.1|9969.1|9965.1|8
1648773230000|2022-04-01 00:33:50|9972.2|9968.2|9979.4|9975.4|9982.4|9978.4|9972.1|9968.1|27
1648773240000|2022-04-01 00:34:00|9979.9|9975.9|9983.5|9979.5|9988.8|9983.8|9973.9|9969.9|21
1648773250000|2022-04-01 00:34:10|9984|9980|9984|9980|9987.2|9982.5|9984|9979|5
1648773260000|2022-04-01 00:34:20|9984.5|9980.5|9984.8|9976.8|9985.4|9980.5|9983.4|9976.8|10
1648773270000|2022-04-01 00:34:30|9983.3|9979.3|9983.3|9979.3|9983.3|9979.3|9983.3|9979.3|0
1648773280000|2022-04-01 00:34:40|9981.4|9977.4|9980.3|9976.3|9985|9979.8|9980.3|9975.8|8
1648773290000|2022-04-01 00:34:50|9980.6|9976.6|9975.3|9971.3|9980.6|9976.6|9973.8|9969.8|10
1648773300000|2022-04-01 00:35:00|9977|9969|9976.8|9968.8|9977|9969|9976.8|9968.8|1
1648773310000|2022-04-01 00:35:10|9977|9969|9984.3|9980.3|9984.3|9980.3|9975.8|9969|16
1648773320000|2022-04-01 00:35:20|9984|9980|9983.3|9975.3|9984.8|9980.3|9983|9975.1|9
1648773330000|2022-04-01 00:35:30|9983.6|9975.6|9982.6|9978.6|9985|9979.3|9979.8|9974.7|3
1648773340000|2022-04-01 00:35:40|9982.8|9978.8|9982.3|9978.3|9982.8|9978.8|9981.8|9977.8|5
1648773350000|2022-04-01 00:35:50|9981.4|9977.4|9985.8|9977.8|9985.8|9980.8|9981.4|9977.4|6
1648773360000|2022-04-01 00:36:00|9986.1|9978.1|9983.3|9979.3|9986.3|9979.3|9983.3|9977.8|1
1648773370000|2022-04-01 00:36:10|9982.5|9978.5|9976.9|9972.9|9982.8|9978.8|9976.9|9972.9|9
1648773380000|2022-04-01 00:36:20|9976.3|9972.3|9975.3|9971.3|9977.8|9973.3|9974.3|9968.9|7
1648773390000|2022-04-01 00:36:30|9974.6|9970.6|9975.3|9971.3|9976.3|9971.8|9974|9968|3
1648773400000|2022-04-01 00:36:40|9976.3|9972.3|9975.8|9971.8|9977.3|9973.3|9973.8|9969.8|7
1648773410000|2022-04-01 00:36:50|9977.3|9973.3|9978.3|9974.3|9978.3|9974.3|9977.3|9973.3|3
1648773420000|2022-04-01 00:37:00|9977.7|9973.7|9976.8|9972.8|9977.8|9973.8|9976.3|9972.3|12
1648773430000|2022-04-01 00:37:10|9977.8|9973.8|9976.8|9972.8|9977.8|9973.8|9976.8|9972.8|2
1648773440000|2022-04-01 00:37:20|9976.3|9972.3|9978|9974|9978.3|9974.3|9976|9972|3
1648773450000|2022-04-01 00:37:30|9977.8|9973.8|9976.5|9972.5|9977.8|9973.8|9976.5|9972.5|0
1648773460000|2022-04-01 00:37:40|9977|9973|9982.3|9978.3|9985.6|9980.3|9977|9973|16
1648773470000|2022-04-01 00:37:50|9982.6|9978.6|9979.3|9975.3|9983.8|9979.8|9979.2|9975.2|5
1648773480000|2022-04-01 00:38:00|9980|9976|9980.3|9976.3|9980.3|9976.3|9978.3|9974.3|4
1648773490000|2022-04-01 00:38:10|9980.7|9976.7|9981.3|9973.3|9983.8|9977.3|9980.7|9973.3|2
1648773500000|2022-04-01 00:38:20|9981.8|9973.8|9980.8|9976.8|9981.8|9976.8|9980.3|9973.8|0
1648773510000|2022-04-01 00:38:30|9981.4|9977.4|9978.8|9974.8|9982.2|9977.8|9978.8|9974.2|2
1648773520000|2022-04-01 00:38:40|9973.2|9969.2|9975.2|9967.2|9975.2|9969.2|9970|9963.3|19
1648773530000|2022-04-01 00:38:50|9973.2|9969.2|9967.2|9963.2|9973.2|9969.2|9967.2|9963.2|3
1648773540000|2022-04-01 00:39:00|9968.2|9964.2|9970.2|9966.2|9972.8|9966.7|9967.7|9962.8|6
1648773550000|2022-04-01 00:39:10|9973|9965|9973.7|9969.7|9973.7|9969.7|9970.7|9965|0
1648773560000|2022-04-01 00:39:20|9974.1|9970.1|9974.1|9970.1|9979.1|9975.1|9974.1|9968.8|14
1648773570000|2022-04-01 00:39:30|9973.8|9969.8|9972.8|9968.8|9975.1|9969.8|9972.1|9967.1|3
1648773580000|2022-04-01 00:39:40|9972.6|9968.6|9973.1|9969.1|9973.6|9969.6|9972.1|9968.1|0
1648773590000|2022-04-01 00:39:50|9973.3|9969.3|9974.3|9970.3|9974.3|9970.3|9973.3|9969.3|2
1648773600000|2022-04-01 00:40:00|9974.6|9970.6|9974.5|9970.5|9974.6|9970.6|9974.5|9970.5|2
1648773610000|2022-04-01 00:40:10|9974.6|9970.6|9977.1|9973.1|9977.1|9973.1|9974.3|9970.3|3
1648773620000|2022-04-01 00:40:20|9978.4|9974.4|9974.6|9970.6|9980.6|9976.6|9973.9|9967.9|9
1648773630000|2022-04-01 00:40:30|9975|9971|9977.6|9973.6|9977.6|9973.6|9975|9971|3
1648773640000|2022-04-01 00:40:40|9977.3|9973.3|9977.1|9973.1|9977.3|9973.3|9976.6|9972.6|0
1648773650000|2022-04-01 00:40:50|9978.1|9970.1|9976.6|9972.6|9978.1|9972.6|9976.6|9970.1|2
1648773660000|2022-04-01 00:41:00|9977.6|9973.6|9976.6|9972.6|9981.1|9977.1|9975.6|9971.6|4
1648773670000|2022-04-01 00:41:10|9977.1|9973.1|9977.5|9973.5|9977.6|9973.6|9977.1|9973.1|2
1648773680000|2022-04-01 00:41:20|9977.1|9973.1|9983.5|9979.5|9985.3|9980.1|9977.1|9973.1|6
1648773690000|2022-04-01 00:41:30|9983.1|9979.1|9979.1|9975.1|9983.6|9979.6|9977|9973|3
1648773700000|2022-04-01 00:41:40|9978.6|9974.6|9977.3|9973.3|9979.6|9975.6|9977.3|9973.3|1
1648773710000|2022-04-01 00:41:50|9976.1|9972.1|9979.6|9975.6|9979.6|9975.6|9976.1|9972.1|1
1648773720000|2022-04-01 00:42:00|9979.3|9975.3|9979.1|9975.1|9979.3|9975.3|9979.1|9975.1|0
1648773740000|2022-04-01 00:42:20|9979.6|9975.6|9979.1|9975.1|9979.6|9975.6|9979.1|9975.1|0
1648773750000|2022-04-01 00:42:30|9981.8|9973.8|9990.6|9986.6|9991.4|9987.4|9981.8|9973.8|28
1648773760000|2022-04-01 00:42:40|9990.3|9986.3|9986.6|9982.6|9990.3|9986.3|9985.6|9981.1|6
1648773770000|2022-04-01 00:42:50|9988.1|9984.1|9988.1|9984.1|9988.6|9984.1|9986|9980.6|3
1648773780000|2022-04-01 00:43:00|9987.6|9983.6|9972.1|9968.1|9987.6|9983.6|9972.1|9968.1|23
1648773790000|2022-04-01 00:43:10|9974.4|9970.4|9971|9967|9975.1|9971.1|9969.4|9962.6|18
1648773800000|2022-04-01 00:43:20|9972.1|9968.1|9971.6|9967.6|9973.3|9968.1|9971.1|9964.9|14
1648773810000|2022-04-01 00:43:30|9971.8|9967.8|9965.1|9961.1|9975.1|9970.1|9962.6|9957.1|25
1648773820000|2022-04-01 00:43:40|9964.6|9960.6|9966.6|9962.6|9966.6|9962.6|9963.5|9959.5|3
1648773830000|2022-04-01 00:43:50|9966|9962|9957|9953|9966.1|9962|9953.8|9947.3|20
1648773840000|2022-04-01 00:44:00|9956.1|9952.1|9958.3|9950.3|9958.3|9953.5|9955.4|9949.4|5
1648773850000|2022-04-01 00:44:10|9958.1|9950.1|9946.5|9942.5|9958.1|9951.2|9946|9941.8|33
1648773860000|2022-04-01 00:44:20|9946.8|9942.8|9949|9945|9950.7|9945.2|9946.4|9940.4|17
1648773870000|2022-04-01 00:44:30|9949.4|9945.4|9952.2|9948.2|9952.2|9948.2|9949.4|9945.4|5
1648773880000|2022-04-01 00:44:40|9951.9|9947.9|9950.2|9946.2|9952.2|9948.2|9950.2|9946.2|0
1648773890000|2022-04-01 00:44:50|9951.4|9947.4|9951.7|9947.7|9951.7|9947.7|9951.4|9947.4|2
1648773900000|2022-04-01 00:45:00|9952.2|9948.2|9951.5|9947.5|9952.2|9948.2|9951|9947|2
1648773910000|2022-04-01 00:45:10|9952|9948|9951.7|9947.7|9952.2|9948.2|9948.2|9944.2|13
1648773920000|2022-04-01 00:45:20|9952.8|9944.8|9948.5|9944.5|9952.8|9945.7|9948.3|9941.5|26
1648773930000|2022-04-01 00:45:30|9948.7|9944.7|9953|9949|9953.9|9949|9948.7|9944.7|7
1648773940000|2022-04-01 00:45:40|9954.5|9946.5|9952.2|9948.2|9954.5|9948.3|9950.7|9946.5|3
1648773950000|2022-04-01 00:45:50|9952.9|9948.9|9952|9948|9953.8|9949.8|9951.7|9947.7|4
1648773960000|2022-04-01 00:46:00|9951.5|9947.5|9952.5|9948.5|9953|9949|9949|9945|10
1648773970000|2022-04-01 00:46:10|9951|9947|9954.1|9950.1|9954.3|9950.3|9950.7|9946.7|7
1648773980000|2022-04-01 00:46:20|9953.8|9949.8|9954.6|9950.6|9954.6|9950.6|9953.5|9949.5|2
1648773990000|2022-04-01 00:46:30|9954.9|9950.9|9961.5|9957.5|9961.5|9957.5|9954.6|9950.6|4
1648774000000|2022-04-01 00:46:40|9964.1|9956.1|9954.2|9950.2|9964.1|9957.8|9954.2|9950.2|6
1648774010000|2022-04-01 00:46:50|9954.5|9950.5|9957.1|9953.1|9957.7|9953.7|9954.5|9950.5|3
1648774020000|2022-04-01 00:47:00|9956.7|9952.7|9957.4|9953.4|9958.3|9953.7|9955.2|9950.3|3
1648774030000|2022-04-01 00:47:10|9957.2|9953.2|9954.7|9950.7|9957.2|9953.2|9954.7|9950.7|4
1648774040000|2022-04-01 00:47:20|9954.1|9950.1|9956.2|9952.2|9957.7|9953.7|9954.1|9950.1|2
1648774050000|2022-04-01 00:47:30|9955.2|9951.2|9950.5|9946.5|9955.2|9951.2|9950.2|9945.7|11
1648774060000|2022-04-01 00:47:40|9950.4|9946.4|9947.2|9943.2|9952.7|9948.7|9946.2|9942.2|20
1648774070000|2022-04-01 00:47:50|9947.7|9943.7|9949.2|9945.2|9951.2|9947.2|9946.1|9942.1|6
1648774080000|2022-04-01 00:48:00|9948.9|9944.9|9954.2|9950.2|9955.2|9951.2|9948.2|9944.2|3
1648774090000|2022-04-01 00:48:10|9951.9|9943.9|9948.9|9944.9|9951.9|9946.4|9948.9|9943.9|23
1648774100000|2022-04-01 00:48:20|9947.6|9943.6|9946.8|9942.8|9947.9|9943.9|9946.8|9942.8|7
1648774110000|2022-04-01 00:48:30|9947.1|9943.1|9947.4|9943.4|9947.4|9943.4|9947.1|9943.1|1
1648774120000|2022-04-01 00:48:40|9947.1|9943.1|9933.3|9929.3|9947.1|9943.1|9932.3|9926.9|17
1648774130000|2022-04-01 00:48:50|9934.2|9930.2|9935.3|9931.3|9936.8|9932.8|9933.4|9927.9|10
1648774140000|2022-04-01 00:49:00|9933.7|9929.7|9928.1|9924.1|9935.8|9931.1|9926.3|9920.6|37
1648774150000|2022-04-01 00:49:10|9927.8|9923.8|9927.8|9923.8|9930.6|9924.7|9926.8|9921.1|9
1648774160000|2022-04-01 00:49:20|9927.4|9923.4|9924.8|9920.8|9933.4|9928.2|9924.8|9920.1|15
1648774170000|2022-04-01 00:49:30|9924.4|9920.4|9930.4|9926.4|9930.9|9926.9|9923.4|9919.4|5
1648774180000|2022-04-01 00:49:40|9930.1|9926.1|9931.9|9927.9|9931.9|9927.9|9929.1|9923.6|12
1648774190000|2022-04-01 00:49:50|9931.8|9927.8|9928.9|9924.9|9932.9|9928.9|9928.9|9923.4|9
1648774200000|2022-04-01 00:50:00|9929.7|9925.7|9934.7|9930.7|9935.1|9931.1|9928.9|9921.8|38
1648774210000|2022-04-01 00:50:10|9936.9|9932.9|9938.7|9934.7|9941.4|9937.1|9934.7|9930.2|21
1648774220000|2022-04-01 00:50:20|9939.1|9935.1|9939.2|9935.2|9944.4|9938.7|9935.2|9931.2|15
1648774230000|2022-04-01 00:50:30|9938.9|9934.9|9936.7|9932.7|9941.2|9936.1|9936.2|9932.2|3
1648774240000|2022-04-01 00:50:40|9935.7|9931.7|9934.1|9930.1|9941.1|9934.9|9933.2|9929.2|7
1648774250000|2022-04-01 00:50:50|9934.2|9930.2|9940.6|9936.6|9940.6|9936.6|9934.2|9929.7|5
1648774260000|2022-04-01 00:51:00|9940.9|9936.9|9943.2|9939.2|9946.7|9939.7|9940.9|9936.9|5
1648774270000|2022-04-01 00:51:10|9942.7|9938.7|9941.1|9933.1|9942.7|9938.7|9934.7|9930.7|6
1648774280000|2022-04-01 00:51:20|9940.1|9936.1|9940.2|9936.2|9940.7|9936.7|9940.1|9936.1|0
1648774290000|2022-04-01 00:51:30|9939.9|9935.9|9933.7|9929.7|9939.9|9935.9|9932.1|9928.1|15
1648774300000|2022-04-01 00:51:40|9933.4|9929.4|9931.9|9927.9|9935.2|9931.2|9930.5|9926.5|5
1648774310000|2022-04-01 00:51:50|9935.6|9931.6|9943.1|9939.1|9943.1|9939.1|9935.6|9931.6|11
1648774320000|2022-04-01 00:52:00|9944.7|9940.7|9942.1|9938.1|9946.8|9941.6|9941.1|9935.1|12
1648774330000|2022-04-01 00:52:10|9938.1|9934.1|9940.6|9936.6|9940.6|9936.6|9938.1|9932.6|1
1648774340000|2022-04-01 00:52:20|9942.1|9938.1|9942.1|9938.1|9944.4|9940.4|9941.2|9937.2|8
1648774350000|2022-04-01 00:52:30|9942.6|9938.6|9942.9|9938.9|9942.9|9938.9|9942.6|9938.6|0
1648774360000|2022-04-01 00:52:40|9944.4|9940.4|9945.2|9941.2|9945.4|9941.4|9944.1|9940.1|1
1648774370000|2022-04-01 00:52:50|9945.1|9941.1|9944.8|9940.8|9945.1|9941.1|9944.8|9940.8|0
1648774380000|2022-04-01 00:53:00|9944.6|9940.6|9946.1|9942.1|9946.1|9942.1|9942.6|9938.6|5
1648774400000|2022-04-01 00:53:20|9945.9|9941.9|9945.1|9941.1|9945.9|9941.9|9945.1|9941.1|2
1648774410000|2022-04-01 00:53:30|9945.4|9941.4|9943.1|9939.1|9945.9|9941.9|9943.1|9939.1|4
1648774420000|2022-04-01 00:53:40|9944.6|9940.6|9962.4|9958.4|9970.2|9963.5|9943.1|9937.4|72
1648774430000|2022-04-01 00:53:50|9960.4|9956.4|9961.2|9957.2|9963.4|9959.4|9956.4|9950.9|17
1648774440000|2022-04-01 00:54:00|9960.9|9956.9|9965|9961|9966.7|9961|9960|9953.9|20
1648774450000|2022-04-01 00:54:10|9966.7|9958.7|9961.2|9957.2|9967|9960.7|9960.1|9952.1|10
1648774460000|2022-04-01 00:54:20|9962.2|9958.2|9962.5|9958.5|9965.7|9960.3|9959.7|9953.7|3
1648774470000|2022-04-01 00:54:30|9962|9958|9960.7|9956.7|9962.5|9958.5|9960.7|9956.7|4
1648774480000|2022-04-01 00:54:40|9960|9956|9958.5|9950.5|9960|9956|9955.2|9948.7|5
1648774490000|2022-04-01 00:54:50|9955.8|9951.8|9959.7|9955.7|9960.7|9956.2|9955.8|9950.5|3
1648774500000|2022-04-01 00:55:00|9959.3|9955.3|9956.3|9952.3|9960|9955.3|9956.2|9950.7|4
1648774510000|2022-04-01 00:55:10|9956.2|9952.2|9954.7|9950.7|9956.7|9952.7|9954.7|9950.7|5
1648774520000|2022-04-01 00:55:20|9954.3|9950.3|9949.2|9945.2|9955.8|9950.3|9946.2|9942.2|25
1648774530000|2022-04-01 00:55:30|9951.7|9943.7|9948.2|9944.2|9951.7|9944.3|9948.2|9942.7|2
1648774540000|2022-04-01 00:55:40|9948.5|9944.5|9957.2|9953.2|9961|9953.7|9948.5|9943.7|13
1648774550000|2022-04-01 00:55:50|9960.2|9956.2|9956.7|9952.7|9960.2|9956.2|9956.7|9951.7|2
1648774560000|2022-04-01 00:56:00|9957.2|9953.2|9959.2|9955.2|9960.5|9955.2|9957.2|9952.5|1
1648774570000|2022-04-01 00:56:10|9959.3|9955.3|9960.2|9956.2|9962.7|9957|9959.3|9954.7|0
1648774580000|2022-04-01 00:56:20|9962.7|9958.7|9964.7|9956.7|9965.5|9958.7|9960.3|9956.3|14
1648774590000|2022-04-01 00:56:30|9962|9958|9957.6|9953.6|9962.2|9958.2|9956.8|9949.8|4
1648774600000|2022-04-01 00:56:40|9958.9|9954.9|9957.7|9949.7|9961.2|9956.5|9956.7|9948.7|4
1648774610000|2022-04-01 00:56:50|9957.2|9953.2|9962.3|9958.3|9963.5|9959.5|9957.2|9953.2|4
1648774620000|2022-04-01 00:57:00|9963.2|9959.2|9960.3|9956.3|9963.3|9959.3|9959.3|9954.8|4
1648774630000|2022-04-01 00:57:10|9961|9957|9962.8|9958.8|9964.6|9960|9961|9956.6|6
1648774640000|2022-04-01 00:57:20|9961.8|9957.8|9961.6|9957.6|9962.1|9958.1|9961.6|9957.6|1
1648774650000|2022-04-01 00:57:30|9962|9958|9962|9958|9962|9958|9960.4|9956.4|2
1648774660000|2022-04-01 00:57:40|9962.6|9958.6|9969.1|9965.1|9970.6|9965.6|9962.6|9958.6|12
1648774670000|2022-04-01 00:57:50|9969.6|9965.6|9967.6|9963.6|9969.6|9965.6|9966.8|9962.8|4
1648774680000|2022-04-01 00:58:00|9968.5|9964.5|9967.3|9963.3|9969|9965|9965.8|9961.8|3
1648774690000|2022-04-01 00:58:10|9967.1|9963.1|9959.8|9955.8|9967.1|9963.1|9957.4|9949.4|23
1648774700000|2022-04-01 00:58:20|9960.1|9956.1|9958.8|9954.8|9964.1|9960.1|9957.8|9951.5|11
1648774710000|2022-04-01 00:58:30|9959|9955|9962.5|9958.5|9963|9959|9959|9954.1|2
1648774720000|2022-04-01 00:58:40|9962|9958|9963.5|9959.5|9964.8|9960.8|9962|9958|1
1648774730000|2022-04-01 00:58:50|9963.8|9959.8|9963.8|9959.8|9963.8|9959.8|9963.5|9959.5|0
1648774740000|2022-04-01 00:59:00|9963|9959|9958|9954|9963|9959|9954.6|9950.6|20
1648774750000|2022-04-01 00:59:10|9957.6|9953.6|9955.2|9951.2|9957.6|9953.6|9952|9946.5|6
1648774760000|2022-04-01 00:59:20|9955.1|9951.1|9954.4|9950.4|9957.8|9951.8|9954.1|9949.5|1
1648774770000|2022-04-01 00:59:30|9954.1|9950.1|9957.6|9949.6|9957.6|9951.9|9953.9|9949.4|1
1648774780000|2022-04-01 00:59:40|9955.9|9951.9|9954.9|9950.9|9957.4|9951.9|9953.8|9948.6|4
1648774790000|2022-04-01 00:59:50|9954.4|9950.4|9946.1|9942.1|9955.6|9950.4|9946.1|9942.1|30
1648774800000|2022-04-01 01:00:00|9947.2|9939.2|9931.5|9927.5|9947.2|9941.3|9925.9|9920.2|116
1648774810000|2022-04-01 01:00:10|9932|9928|9941.7|9937.7|9947.7|9941.7|9931.2|9926.2|32
1648774820000|2022-04-01 01:00:20|9942.2|9938.2|9933.7|9929.7|9944.2|9940.2|9932.7|9926.7|12
1648774830000|2022-04-01 01:00:30|9935.3|9931.3|9941.5|9933.5|9941.5|9936.4|9934.4|9929.9|13
1648774840000|2022-04-01 01:00:40|9942.3|9934.3|9941.5|9937.5|9945.4|9940.4|9932.7|9927.6|35
1648774850000|2022-04-01 01:00:50|9941.7|9937.7|9942.7|9938.7|9946.4|9941.5|9941.2|9935.2|19
1648774860000|2022-04-01 01:01:00|9942|9938|9933.4|9925.4|9942|9938|9928.9|9924.9|32
1648774870000|2022-04-01 01:01:10|9932.9|9928.9|9932.4|9928.4|9935.6|9931.2|9931.4|9926.2|7
1648774880000|2022-04-01 01:01:20|9932.7|9928.7|9930.9|9926.9|9933.7|9929.7|9927.4|9921.6|12
1648774890000|2022-04-01 01:01:30|9930.7|9926.7|9932.2|9928.2|9933.2|9929.2|9928.4|9923.2|19
1648774900000|2022-04-01 01:01:40|9932.7|9928.7|9933.4|9929.4|9937.6|9932.7|9932.7|9928|17
1648774910000|2022-04-01 01:01:50|9933.2|9929.2|9928.2|9924.2|9935.6|9931|9928.2|9924.2|6
1648774920000|2022-04-01 01:02:00|9928.4|9924.4|9929.7|9925.7|9933.2|9925.9|9927.4|9923.4|10
1648774930000|2022-04-01 01:02:10|9932.6|9928.6|9936|9932|9939.8|9935.8|9932.6|9928.6|25
1648774940000|2022-04-01 01:02:20|9936.5|9932.5|9940.5|9936.5|9941|9937|9935.1|9930.2|11
1648774950000|2022-04-01 01:02:30|9941.8|9937.8|9945.9|9941.9|9947.3|9943.3|9941.7|9937.7|23
1648774960000|2022-04-01 01:02:40|9946.3|9942.3|9950.7|9946.7|9955.2|9951.2|9946.3|9942.3|33
1648774970000|2022-04-01 01:02:50|9950.4|9946.4|9950.7|9946.7|9952.2|9947.5|9949.4|9944.2|13
1648774980000|2022-04-01 01:03:00|9951|9947|9940.9|9936.9|9951|9947|9938|9933.4|24
1648774990000|2022-04-01 01:03:10|9940.3|9936.3|9942.2|9934.2|9942.2|9937.2|9936.9|9932.4|8
1648775000000|2022-04-01 01:03:20|9940.7|9936.7|9939.9|9935.9|9945.4|9939.4|9939.9|9935.2|3
1648775010000|2022-04-01 01:03:30|9940.5|9936.5|9939.9|9935.9|9943.4|9939.4|9939.9|9935.4|3
1648775020000|2022-04-01 01:03:40|9940.2|9936.2|9941.9|9937.9|9941.9|9937.9|9939.9|9935.9|4
1648775030000|2022-04-01 01:03:50|9939.9|9935.9|9940|9936|9942.4|9937.7|9937.2|9932|15
1648775040000|2022-04-01 01:04:00|9938.9|9934.9|9936.5|9932.5|9942|9938|9936.5|9931.8|9
1648775050000|2022-04-01 01:04:10|9935.9|9931.9|9932.6|9928.6|9938.2|9931.9|9930.2|9925.8|22
1648775060000|2022-04-01 01:04:20|9934.8|9930.8|9935.6|9931.6|9937.4|9932.9|9932.7|9928.7|14
1648775070000|2022-04-01 01:04:30|9935.4|9931.4|9931.6|9927.6|9935.6|9931.6|9931.6|9927.6|8
1648775080000|2022-04-01 01:04:40|9933.1|9929.1|9933.9|9929.9|9935.9|9931.9|9932.9|9928.9|5
1648775090000|2022-04-01 01:04:50|9934.2|9930.2|9933.4|9929.4|9935.9|9931.9|9932.9|9928.9|4
1648775100000|2022-04-01 01:05:00|9933.9|9929.9|9925.3|9921.3|9935.4|9931.4|9924.3|9920.3|56
1648775110000|2022-04-01 01:05:10|9925.8|9921.8|9921.3|9917.3|9928|9924|9920.3|9916.3|34
1648775120000|2022-04-01 01:05:20|9920.8|9916.8|9918.3|9914.3|9922.3|9918.3|9911.6|9907.6|44
1648775130000|2022-04-01 01:05:30|9918.6|9914.6|9914.5|9910.5|9918.8|9914.8|9914.5|9910.5|14
1648775140000|2022-04-01 01:05:40|9916.3|9912.3|9924.9|9920.9|9926.3|9920.9|9912.5|9908.5|36
1648775150000|2022-04-01 01:05:50|9924.8|9920.8|9924.9|9920.9|9926.3|9922.3|9922.9|9917.6|7
1648775160000|2022-04-01 01:06:00|9924.4|9920.4|9927.3|9923.3|9931.6|9927.6|9924.3|9917.9|20
1648775170000|2022-04-01 01:06:10|9928.3|9920.3|9929.3|9925.3|9930.9|9925.4|9926.9|9920.3|14
1648775180000|2022-04-01 01:06:20|9928|9924|9926.9|9922.9|9928.4|9924|9924.4|9920.4|7
1648775190000|2022-04-01 01:06:30|9927.4|9923.4|9927.3|9923.3|9930.9|9925.9|9927.1|9921.8|10
1648775200000|2022-04-01 01:06:40|9927.6|9923.6|9927.6|9923.6|9928.3|9924.3|9926.8|9922.8|2
1648775210000|2022-04-01 01:06:50|9928.3|9924.3|9927.3|9923.3|9931.1|9925.8|9927.1|9923.1|8
1648775220000|2022-04-01 01:07:00|9927.8|9923.8|9926.1|9922.1|9927.8|9923.8|9926.1|9922.1|15
1648775230000|2022-04-01 01:07:10|9926.7|9922.7|9929.6|9925.6|9932.6|9925.9|9926.7|9921.2|11
1648775240000|2022-04-01 01:07:20|9930.1|9926.1|9932.1|9928.1|9932.8|9928.8|9927.9|9923.9|10
1648775250000|2022-04-01 01:07:30|9932.7|9928.7|9929.6|9925.6|9934.8|9929.4|9929.6|9925.6|1
1648775260000|2022-04-01 01:07:40|9928.3|9924.3|9928.9|9920.9|9928.9|9924.6|9926.3|9919.9|15
1648775270000|2022-04-01 01:07:50|9927.6|9923.6|9930.9|9926.9|9934.6|9929.6|9927.6|9923.6|11
1648775280000|2022-04-01 01:08:00|9931.1|9927.1|9929.9|9925.9|9935.4|9931.4|9927.4|9923.4|39
1648775290000|2022-04-01 01:08:10|9933.4|9925.4|9930.7|9926.7|9935.6|9931.6|9930.7|9925.4|5
1648775300000|2022-04-01 01:08:20|9930.4|9926.4|9922.7|9918.7|9930.4|9926.4|9922.7|9918.7|17
1648775310000|2022-04-01 01:08:30|9923.1|9919.1|9920.7|9916.7|9924.2|9920.2|9917.2|9913.2|22
1648775320000|2022-04-01 01:08:40|9921.2|9917.2|9923.7|9919.7|9924.1|9920.1|9920.2|9915.6|6
1648775330000|2022-04-01 01:08:50|9923.1|9919.1|9921.7|9917.7|9923.1|9919.1|9918.7|9914.7|8
1648775340000|2022-04-01 01:09:00|9921.4|9917.4|9918.2|9914.2|9921.4|9917.4|9915.7|9911.2|9
1648775350000|2022-04-01 01:09:10|9918.1|9914.1|9914.9|9910.9|9922.7|9917.7|9913.5|9909.5|20
1648775360000|2022-04-01 01:09:20|9914.8|9910.8|9920.6|9916.6|9920.7|9916.7|9914.8|9910.1|10
1648775370000|2022-04-01 01:09:30|9920.7|9916.7|9917.8|9913.8|9920.7|9916.7|9916.7|9911.9|15
1648775380000|2022-04-01 01:09:40|9917.9|9913.9|9915.6|9911.6|9919.3|9914.1|9914.3|9909.1|11
1648775390000|2022-04-01 01:09:50|9915.3|9911.3|9907.8|9903.8|9915.8|9911.8|9907.8|9902.3|33
1648775400000|2022-04-01 01:10:00|9906.9|9902.9|9875.6|9867.6|9909.1|9902.9|9873|9867.6|407
1648775410000|2022-04-01 01:10:10|9875.1|9871.1|9877.6|9869.6|9883.2|9876.6|9870.6|9865.9|120
1648775420000|2022-04-01 01:10:20|9877.9|9869.9|9881.6|9877.6|9884.9|9880.9|9872.6|9866.9|51
1648775430000|2022-04-01 01:10:30|9880.1|9876.1|9883.9|9879.9|9885.9|9881.9|9880.1|9876.1|23
1648775440000|2022-04-01 01:10:40|9884.4|9880.4|9878.1|9874.1|9884.9|9880.9|9871.8|9867.3|91
1648775450000|2022-04-01 01:10:50|9877.8|9873.8|9872|9868|9877.8|9873.8|9871.5|9867.5|71
1648775460000|2022-04-01 01:11:00|9872.1|9868.1|9876.8|9872.8|9878.3|9872.8|9871.6|9867.6|43
1648775470000|2022-04-01 01:11:10|9877.1|9873.1|9875.3|9871.3|9883.8|9879.8|9875.3|9871.3|52
1648775480000|2022-04-01 01:11:20|9875|9871|9880.4|9876.4|9880.4|9876.4|9875|9870.1|28
1648775490000|2022-04-01 01:11:30|9880|9876|9877.7|9873.7|9882.1|9876.6|9877.4|9871.7|24
1648775500000|2022-04-01 01:11:40|9876.8|9872.8|9874|9870|9878.5|9872.8|9873|9868.3|20
1648775510000|2022-04-01 01:11:50|9874.1|9870.1|9876.8|9872.8|9877.1|9873.1|9873.8|9868.3|17
1648775520000|2022-04-01 01:12:00|9876|9872|9873.6|9869.6|9880.7|9875.9|9873.6|9869.6|24
1648775530000|2022-04-01 01:12:10|9873.4|9869.4|9872.1|9868.1|9873.4|9869.4|9871.3|9867.3|44
1648775540000|2022-04-01 01:12:20|9872.3|9868.3|9867.8|9863.8|9872.6|9868.6|9866.5|9860.5|105
1648775550000|2022-04-01 01:12:30|9868.1|9864.1|9868.9|9864.9|9870.8|9865.4|9866.8|9861.1|29
1648775560000|2022-04-01 01:12:40|9868.6|9864.6|9879.1|9875.1|9879.6|9875.6|9868.6|9864.6|52
1648775570000|2022-04-01 01:12:50|9878.9|9874.9|9890.2|9886.2|9890.9|9886.2|9877.8|9873.8|62
1648775580000|2022-04-01 01:13:00|9890.4|9886.4|9888.6|9884.6|9891.9|9887.7|9888.1|9882.9|38
1648775590000|2022-04-01 01:13:10|9888.4|9884.4|9899.3|9895.3|9902.3|9897.8|9886.4|9882.4|38
1648775600000|2022-04-01 01:13:20|9897.4|9893.4|9893.1|9889.1|9898.1|9893.4|9888.5|9884.5|28
1648775610000|2022-04-01 01:13:30|9894.3|9886.3|9895.6|9891.6|9896.9|9892.9|9892|9886.3|16
1648775620000|2022-04-01 01:13:40|9894.3|9890.3|9897.6|9893.6|9904.5|9899.3|9893.8|9889.8|61
1648775630000|2022-04-01 01:13:50|9898.1|9890.1|9892|9888|9898.5|9893.1|9892|9888|11
1648775640000|2022-04-01 01:14:00|9891.6|9887.6|9892.6|9888.6|9895.3|9889.1|9891.6|9886.1|5
1648775650000|2022-04-01 01:14:10|9893.1|9889.1|9898.4|9894.4|9899.1|9895.1|9892.6|9888.4|13
1648775660000|2022-04-01 01:14:20|9897.9|9893.9|9903.4|9899.4|9910.7|9905.7|9897.9|9893.9|48
1648775670000|2022-04-01 01:14:30|9902.8|9898.8|9901.4|9897.4|9909.1|9903.2|9901.4|9897.4|17
1648775680000|2022-04-01 01:14:40|9900.9|9896.9|9896.5|9892.5|9901.9|9896.9|9894.4|9890.4|10
1648775690000|2022-04-01 01:14:50|9896.9|9892.9|9896.4|9892.4|9898.1|9892.9|9893.6|9888.7|8
1648775700000|2022-04-01 01:15:00|9896.1|9892.1|9888|9884|9896.5|9892.4|9883.5|9878.7|40
1648775710000|2022-04-01 01:15:10|9887.7|9883.7|9882.8|9878.8|9890.5|9886.5|9882.5|9876.5|14
1648775720000|2022-04-01 01:15:20|9883|9879|9881.7|9877.7|9883.5|9879|9878.9|9874.1|20
1648775730000|2022-04-01 01:15:30|9881.1|9877.1|9884.2|9880.2|9885.7|9881.7|9877.2|9872.4|21
1648775740000|2022-04-01 01:15:40|9884.7|9880.7|9887.5|9883.5|9888.3|9883.7|9882.7|9878.7|34
1648775750000|2022-04-01 01:15:50|9888|9884|9889.5|9885.5|9890.5|9886.5|9887|9883|8
1648775760000|2022-04-01 01:16:00|9889.8|9885.8|9884|9880|9890.5|9886.5|9883|9878.9|12
1648775770000|2022-04-01 01:16:10|9884.2|9880.2|9892.2|9888.2|9892.7|9888.7|9883.2|9879.2|11
1648775780000|2022-04-01 01:16:20|9892.5|9888.5|9891.2|9887.2|9892.7|9888.7|9889.2|9885.2|8
1648775790000|2022-04-01 01:16:30|9890.9|9886.9|9896.7|9892.7|9896.7|9892.7|9889.7|9885.7|10
1648775800000|2022-04-01 01:16:40|9896.2|9892.2|9899.2|9895.2|9899.2|9895.2|9895.7|9891.7|8
1648775810000|2022-04-01 01:16:50|9898.7|9894.7|9895.4|9891.4|9898.7|9894.7|9894.9|9889.7|12
1648775820000|2022-04-01 01:17:00|9894.6|9890.6|9893.4|9889.4|9896.4|9892.4|9892.6|9888.6|12
1648775830000|2022-04-01 01:17:10|9893.1|9889.1|9894.5|9890.5|9898.7|9894.7|9892.9|9888.9|30
1648775840000|2022-04-01 01:17:20|9894.7|9890.7|9894.2|9890.2|9896|9890.7|9893.7|9888|5
1648775850000|2022-04-01 01:17:30|9894.5|9890.5|9894.4|9890.4|9899.7|9894.5|9892.9|9888.9|14
1648775860000|2022-04-01 01:17:40|9897.4|9889.4|9896.2|9892.2|9897.7|9893.7|9893.7|9889.4|12
1648775870000|2022-04-01 01:17:50|9896.8|9892.8|9899.2|9895.2|9899.2|9895.2|9894.5|9890.5|4
1648775880000|2022-04-01 01:18:00|9900.5|9896.5|9895.7|9891.7|9900.5|9896.5|9895.2|9891.2|13
1648775890000|2022-04-01 01:18:10|9895.2|9891.2|9892|9888|9895.2|9891.2|9891.7|9887.7|13
1648775900000|2022-04-01 01:18:20|9892.7|9888.7|9901.4|9897.4|9907|9901|9891.7|9887.7|59
1648775910000|2022-04-01 01:18:30|9901.9|9897.9|9904|9900|9908.3|9904.3|9900.4|9894.9|11
1648775920000|2022-04-01 01:18:40|9903.5|9899.5|9905.5|9901.5|9909|9905|9903.5|9899.5|28
1648775930000|2022-04-01 01:18:50|9906|9902|9906.3|9902.3|9907.5|9903.5|9906|9902|7
1648775940000|2022-04-01 01:19:00|9906.6|9902.6|9907.5|9903.5|9909|9905|9905|9901|16
1648775950000|2022-04-01 01:19:10|9907.8|9903.8|9906.9|9902.9|9908.9|9904.2|9905|9900.9|25
1648775960000|2022-04-01 01:19:20|9907.1|9903.1|9906.9|9902.9|9909.4|9905.4|9906.3|9902.3|10
1648775970000|2022-04-01 01:19:30|9906.4|9902.4|9909.4|9905.4|9909.4|9905.4|9906.1|9902.1|8
1648775980000|2022-04-01 01:19:40|9909.8|9905.8|9913.6|9909.6|9914.9|9910.2|9909.8|9905.8|30
1648775990000|2022-04-01 01:19:50|9912.9|9908.9|9912.8|9908.8|9914.5|9910.5|9910.9|9906.9|24
1648776000000|2022-04-01 01:20:00|9912.3|9908.3|9907.3|9903.3|9913.7|9908.3|9907.1|9903.1|15
1648776010000|2022-04-01 01:20:10|9905.3|9901.3|9908.6|9904.6|9908.6|9904.6|9903.8|9899.8|19
1648776020000|2022-04-01 01:20:20|9909.4|9905.4|9906.6|9902.6|9911.3|9907.3|9904.8|9898.3|5
1648776030000|2022-04-01 01:20:30|9906.8|9902.8|9905.3|9901.3|9908.8|9904.8|9905.3|9901.3|6
1648776040000|2022-04-01 01:20:40|9905.9|9901.9|9907.5|9903.5|9908.8|9904.8|9905.9|9901.9|1
1648776050000|2022-04-01 01:20:50|9908.3|9904.3|9911.8|9907.8|9917.5|9911.8|9906.7|9902.7|12
1648776060000|2022-04-01 01:21:00|9912|9908|9912.3|9908.3|9913.8|9909.8|9910.7|9906.7|8
1648776070000|2022-04-01 01:21:10|9911.7|9907.7|9916|9912|9916.8|9912.8|9911.3|9905.9|11
1648776080000|2022-04-01 01:21:20|9916.5|9912.5|9916.8|9912.8|9916.8|9912.8|9916.5|9912.5|3
1648776090000|2022-04-01 01:21:30|9917.1|9913.1|9924.5|9920.5|9926|9922|9917.1|9913.1|34
1648776100000|2022-04-01 01:21:40|9925.3|9921.3|9926|9922|9928.7|9922.7|9921.3|9916.5|37
1648776110000|2022-04-01 01:21:50|9926.6|9922.6|9925.5|9921.5|9926.6|9922.6|9925|9921|9
1648776120000|2022-04-01 01:22:00|9925|9921|9928|9924|9931|9927|9925|9921|30
1648776130000|2022-04-01 01:22:10|9927.6|9923.6|9927|9923|9927.6|9923.6|9926.5|9922.5|7
1648776140000|2022-04-01 01:22:20|9927.5|9923.5|9925.5|9921.5|9929|9925|9925|9921|19
1648776150000|2022-04-01 01:22:30|9925.1|9921.1|9927.1|9923.1|9927.8|9923.8|9923.3|9919.3|18
1648776160000|2022-04-01 01:22:40|9925.1|9921.1|9920|9916|9925.6|9921.6|9915|9908.6|35
1648776170000|2022-04-01 01:22:50|9919.6|9915.6|9912|9908|9920.5|9916.5|9911.8|9907.8|25
1648776180000|2022-04-01 01:23:00|9911.8|9907.8|9912.3|9908.3|9916.2|9911.2|9911|9907|27
1648776190000|2022-04-01 01:23:10|9913.6|9909.6|9918.6|9914.6|9923.2|9917.8|9913.6|9909.6|13
1648776200000|2022-04-01 01:23:20|9919.1|9915.1|9918.1|9914.1|9919.1|9915.1|9917.6|9913.6|2
1648776210000|2022-04-01 01:23:30|9917.8|9913.8|9918.6|9914.6|9919.1|9915.1|9917.1|9913.1|7
1648776220000|2022-04-01 01:23:40|9918.8|9914.8|9926.1|9922.1|9928.8|9924.8|9918.8|9914.6|24
1648776230000|2022-04-01 01:23:50|9925.6|9921.6|9924.8|9920.8|9925.6|9921.6|9923.5|9919.5|8
1648776240000|2022-04-01 01:24:00|9924.2|9920.2|9923.5|9919.5|9927.2|9922.3|9923.2|9919.2|10
1648776250000|2022-04-01 01:24:10|9923.3|9919.3|9924.3|9920.3|9925.8|9921.8|9917.8|9913.8|13
1648776260000|2022-04-01 01:24:20|9925.8|9921.8|9926.8|9922.8|9926.8|9922.8|9922.3|9918.3|16
1648776270000|2022-04-01 01:24:30|9927.1|9923.1|9925.3|9921.3|9927.3|9923.3|9924.8|9920.8|5
1648776280000|2022-04-01 01:24:40|9924.6|9920.6|9921.3|9917.3|9924.6|9920.6|9918.8|9914.8|6
1648776290000|2022-04-01 01:24:50|9921.6|9917.6|9919.3|9915.3|9923.3|9919.3|9919.3|9915.3|5
1648776300000|2022-04-01 01:25:00|9922.8|9918.8|9922.3|9918.3|9923.8|9919.8|9919.3|9915.3|14
1648776310000|2022-04-01 01:25:10|9920.3|9916.3|9922.8|9918.8|9923.1|9919.1|9918.3|9914.3|8
1648776320000|2022-04-01 01:25:20|9922.3|9918.3|9922.6|9918.6|9923.6|9919.6|9922.3|9918.3|0
1648776330000|2022-04-01 01:25:30|9921.3|9917.3|9920.8|9916.8|9921.9|9917.9|9919.8|9915.8|2
1648776340000|2022-04-01 01:25:40|9920.6|9916.6|9918.1|9914.1|9920.9|9916.9|9918.1|9914.1|6
1648776350000|2022-04-01 01:25:50|9917.4|9913.4|9916.4|9912.4|9918.8|9914.8|9916.4|9912.4|5
1648776360000|2022-04-01 01:26:00|9915.9|9911.9|9924.3|9920.3|9924.3|9920.3|9915.9|9911.9|12
1648776370000|2022-04-01 01:26:10|9924.1|9920.1|9923.6|9919.6|9924.3|9920.3|9921.1|9917.1|10
1648776380000|2022-04-01 01:26:20|9923.4|9919.4|9928.1|9924.1|9928.1|9924.1|9923.1|9919.1|9
1648776390000|2022-04-01 01:26:30|9928.3|9924.3|9926.4|9922.4|9930.3|9926.3|9925.8|9921.8|23
1648776400000|2022-04-01 01:26:40|9925.4|9921.4|9925.4|9921.4|9925.4|9921.4|9924.7|9920.7|0
1648776410000|2022-04-01 01:26:50|9925.7|9921.7|9928.4|9924.4|9928.4|9924.4|9925.7|9921.7|3
1648776420000|2022-04-01 01:27:00|9927.9|9923.9|9926.7|9922.7|9927.9|9923.9|9926.7|9922.7|0
1648776430000|2022-04-01 01:27:10|9926.6|9922.6|9926.7|9922.7|9928.2|9923.1|9926.2|9919.9|1
1648776440000|2022-04-01 01:27:20|9927.1|9923.1|9929.9|9925.9|9933.5|9929.5|9927.1|9923.1|25
1648776450000|2022-04-01 01:27:30|9930.2|9926.2|9927.6|9923.6|9931.2|9927.2|9927.6|9923.6|8
1648776460000|2022-04-01 01:27:40|9927.4|9923.4|9927.7|9923.7|9928.9|9924.9|9927.1|9923.1|7
1648776470000|2022-04-01 01:27:50|9928.1|9924.1|9927.9|9923.9|9928.2|9924.2|9927.1|9923.1|3
1648776480000|2022-04-01 01:28:00|9927.6|9923.6|9923.2|9919.2|9927.6|9923.6|9923.2|9919.2|11
1648776490000|2022-04-01 01:28:10|9923.7|9919.7|9925.2|9921.2|9925.2|9921.2|9923.2|9919.2|3
1648776500000|2022-04-01 01:28:20|9923.9|9919.9|9922.9|9918.9|9923.9|9919.9|9921.2|9917.2|13
1648776510000|2022-04-01 01:28:30|9921.4|9917.4|9916.6|9912.6|9921.4|9917.4|9916|9910.7|15
1648776520000|2022-04-01 01:28:40|9916.3|9912.3|9920.6|9916.6|9920.6|9916.6|9916.1|9912.1|5
1648776530000|2022-04-01 01:28:50|9920.1|9916.1|9923.4|9919.4|9923.4|9919.4|9919.4|9915.4|3
1648776540000|2022-04-01 01:29:00|9923.7|9919.7|9930.4|9926.4|9931.4|9926.4|9923.4|9919.2|22
1648776550000|2022-04-01 01:29:10|9931.7|9927.7|9931.6|9927.6|9935.4|9930.9|9931.6|9927.4|39
1648776560000|2022-04-01 01:29:20|9931.4|9927.4|9933.1|9929.1|9933.7|9929.7|9930.7|9926.7|16
1648776570000|2022-04-01 01:29:30|9932.9|9928.9|9932.4|9928.4|9933.4|9929.4|9931.4|9927.4|6
1648776580000|2022-04-01 01:29:40|9933.4|9929.4|9930.1|9926.1|9933.4|9929.4|9930.1|9926.1|29
1648776590000|2022-04-01 01:29:50|9929.9|9925.9|9928.9|9924.9|9933.4|9928|9928.4|9924.4|15
1648776600000|2022-04-01 01:30:00|9928.4|9924.4|9932.5|9928.5|9932.5|9928.5|9927.4|9923.4|35
1648776610000|2022-04-01 01:30:10|9932.7|9928.7|9931.2|9927.2|9932.7|9928.7|9930.4|9926.4|9
1648776620000|2022-04-01 01:30:20|9930.7|9926.7|9931.2|9927.2|9931.2|9927.2|9930.2|9926.2|1
1648776630000|2022-04-01 01:30:30|9932.2|9928.2|9931.2|9927.2|9933.7|9929.7|9930.9|9926.9|6
1648776640000|2022-04-01 01:30:40|9930.7|9926.7|9935.7|9931.7|9935.7|9931.7|9930.7|9926.7|6
1648776650000|2022-04-01 01:30:50|9936|9932|9941.9|9937.9|9946.7|9942.7|9936|9932|128
1648776660000|2022-04-01 01:31:00|9941.7|9937.7|9946.4|9942.4|9946.4|9942.4|9941.1|9937.1|27
1648776670000|2022-04-01 01:31:10|9945.9|9941.9|9950.5|9946.5|9951|9947|9944.5|9940.5|21
1648776680000|2022-04-01 01:31:20|9950.8|9946.8|9957.7|9953.7|9958.3|9954.3|9950.5|9946.5|69
1648776690000|2022-04-01 01:31:30|9957.8|9953.8|9957.3|9953.3|9959|9955|9956.3|9952.3|27
1648776700000|2022-04-01 01:31:40|9957|9953|9957.3|9953.3|9957.3|9953.3|9952.2|9948.2|15
1648776710000|2022-04-01 01:31:50|9957.8|9953.8|9964.3|9960.3|9970.8|9966.8|9956.7|9952.7|58
1648776720000|2022-04-01 01:32:00|9964|9960|9956.3|9952.3|9966.8|9960.5|9955.8|9951.8|33
1648776730000|2022-04-01 01:32:10|9956|9952|9972.8|9964.8|9973.3|9969.3|9956|9952|107
1648776740000|2022-04-01 01:32:20|9972.7|9964.7|9970.8|9966.8|9973.2|9969.1|9969.3|9964.3|15
1648776750000|2022-04-01 01:32:30|9970.3|9966.3|9967.8|9963.8|9971.7|9967.7|9967.3|9963.3|20
1648776760000|2022-04-01 01:32:40|9968.3|9964.3|9979.8|9975.8|9981.3|9976.3|9967.8|9963.8|46
1648776770000|2022-04-01 01:32:50|9980|9976|9974.2|9970.2|9980.7|9976.7|9973.2|9966.7|48
1648776780000|2022-04-01 01:33:00|9974.8|9970.8|9970.8|9966.8|9978.5|9973|9969.7|9964.4|22
1648776790000|2022-04-01 01:33:10|9970.7|9966.7|9971|9967|9971.5|9967.5|9968|9964|22
1648776800000|2022-04-01 01:33:20|9972|9968|9968|9964|9972|9968|9967.2|9963.2|19
1648776810000|2022-04-01 01:33:30|9968.1|9964.1|9967|9963|9970.1|9966.1|9967|9963|10
1648776820000|2022-04-01 01:33:40|9964.2|9960.2|9963|9959|9967.5|9962|9962.5|9958.5|21
1648776830000|2022-04-01 01:33:50|9962|9958|9961.5|9957.5|9963|9958|9958|9954|14
1648776840000|2022-04-01 01:34:00|9962.2|9958.2|9966|9962|9966|9962|9960|9956|42
1648776850000|2022-04-01 01:34:10|9966.5|9962.5|9965.6|9961.6|9971.1|9966.5|9965.6|9961.6|19
1648776860000|2022-04-01 01:34:20|9966|9962|9961.8|9957.8|9968.1|9964.1|9959.6|9955.6|11
1648776870000|2022-04-01 01:34:30|9962.1|9958.1|9962.6|9958.6|9962.6|9958.6|9962.1|9958.1|1
1648776880000|2022-04-01 01:34:40|9961.1|9957.1|9967|9963|9968.1|9964.1|9958.8|9954.8|32
1648776890000|2022-04-01 01:34:50|9967.1|9963.1|9967.3|9963.3|9970.4|9966.4|9967.1|9963.1|22
1648776900000|2022-04-01 01:35:00|9967.6|9963.6|9960.8|9956.8|9968.3|9964.3|9960.1|9956.1|14
1648776910000|2022-04-01 01:35:10|9960.6|9956.6|9959.8|9955.8|9967.8|9963.8|9959.8|9955.8|12
1648776920000|2022-04-01 01:35:20|9960.1|9956.1|9958.5|9954.5|9960.8|9956.8|9958|9954|18
1648776930000|2022-04-01 01:35:30|9958|9954|9958.5|9954.5|9958.5|9954.5|9957.6|9953.6|7
1648776940000|2022-04-01 01:35:40|9958.2|9954.2|9957.2|9953.2|9958.8|9954.8|9954.9|9950|12
1648776950000|2022-04-01 01:35:50|9957.7|9953.7|9958|9954|9958.3|9954.3|9957|9953|3
1648776960000|2022-04-01 01:36:00|9957.8|9953.8|9961.6|9957.6|9964.1|9960.1|9957.5|9953.5|21
1648776970000|2022-04-01 01:36:10|9961.8|9957.8|9964.3|9960.3|9964.3|9960.3|9961.3|9957.3|6
1648776980000|2022-04-01 01:36:20|9965.2|9961.2|9964.4|9960.4|9967|9963|9964.1|9960.1|9
1648776990000|2022-04-01 01:36:30|9964.8|9960.8|9972.8|9968.8|9973.4|9969.4|9964.8|9960.8|14
1648777000000|2022-04-01 01:36:40|9971.6|9967.6|9972|9968|9972.3|9968.3|9971.2|9967.2|4
1648777010000|2022-04-01 01:36:50|9972.8|9968.8|9972.2|9968.2|9973|9969|9969.5|9965.5|8
1648777020000|2022-04-01 01:37:00|9971.9|9967.9|9971.5|9967.5|9973.2|9968.2|9970.5|9965.2|9
1648777030000|2022-04-01 01:37:10|9971.7|9967.7|9972.5|9968.5|9972.5|9968.5|9969.7|9965.7|9
1648777040000|2022-04-01 01:37:20|9974.2|9966.2|9971.4|9967.4|9974.2|9967.7|9968.5|9964.5|11
1648777050000|2022-04-01 01:37:30|9971.2|9967.2|9970.4|9966.4|9971.7|9967.7|9969.7|9965.7|2
1648777060000|2022-04-01 01:37:40|9970.2|9966.2|9970.2|9966.2|9970.2|9966.2|9970.2|9966.2|0
1648777070000|2022-04-01 01:37:50|9970.8|9966.8|9971.2|9967.2|9971.2|9967.2|9970.8|9966.8|3
1648777080000|2022-04-01 01:38:00|9970.5|9966.5|9970.2|9966.2|9970.5|9966.5|9970.2|9966.2|0
1648777090000|2022-04-01 01:38:10|9969.7|9965.7|9969.7|9965.7|9969.7|9965.7|9969.7|9965.7|0
1648777100000|2022-04-01 01:38:20|9968.2|9964.2|9968.7|9964.7|9969.5|9965.5|9968.2|9964.2|8
1648777110000|2022-04-01 01:38:30|9969|9965|9975.5|9971.5|9976.3|9972.3|9969|9965|18
1648777120000|2022-04-01 01:38:40|9976|9972|9983.7|9979.7|9984.5|9980.5|9975.5|9971.5|42
1648777130000|2022-04-01 01:38:50|9983.2|9979.2|9976.2|9972.2|9983.2|9979.2|9974.6|9970.6|26
1648777140000|2022-04-01 01:39:00|9975.9|9971.9|9971.2|9967.2|9977.2|9973.2|9971.2|9967.2|6
1648777150000|2022-04-01 01:39:10|9971.5|9967.5|9974.6|9970.6|9975.7|9971.7|9971.5|9967.5|8
1648777160000|2022-04-01 01:39:20|9974.4|9970.4|9974.2|9970.2|9975.2|9971.2|9973.2|9969.2|5
1648777170000|2022-04-01 01:39:30|9973.5|9969.5|9972.7|9968.7|9974.2|9970.2|9972.7|9968.7|0
1648777180000|2022-04-01 01:39:40|9972.5|9968.5|9972.5|9968.5|9973|9969|9971|9967|5
1648777190000|2022-04-01 01:39:50|9972.3|9968.3|9970.7|9966.7|9972.3|9968.3|9970.2|9966.2|4
1648777200000|2022-04-01 01:40:00|9970.4|9966.4|9970.2|9966.2|9971.2|9967.2|9968.6|9964.6|13
1648777210000|2022-04-01 01:40:10|9969.7|9965.7|9971.2|9967.2|9972.2|9968.2|9968.7|9964.7|5
1648777220000|2022-04-01 01:40:20|9969.4|9965.4|9970.2|9966.2|9970.7|9966.7|9969.2|9965.2|2
1648777230000|2022-04-01 01:40:30|9969.1|9965.1|9971.2|9967.2|9972|9967.2|9969.1|9964|8
1648777240000|2022-04-01 01:40:40|9971.7|9967.7|9971.2|9963.2|9971.7|9967.7|9966.9|9962.5|32
1648777250000|2022-04-01 01:40:50|9967.2|9964.9|9971.2|9967.2|9971.5|9967.5|9966.7|9962.7|5
1648777260000|2022-04-01 01:41:00|9970.9|9966.9|9970.2|9966.2|9971.2|9967.2|9968.2|9964.2|4
1648777270000|2022-04-01 01:41:10|9970.4|9966.4|9972.7|9968.7|9972.7|9968.7|9969.2|9965.2|8
1648777280000|2022-04-01 01:41:20|9973|9969|9985.2|9981.2|9988.2|9984.2|9973|9969|57
1648777290000|2022-04-01 01:41:30|9983.2|9979.2|9986|9982|9986.3|9982.3|9983.2|9979.2|15
1648777300000|2022-04-01 01:41:40|9985.9|9981.9|9990.2|9986.2|9993.2|9988.7|9985.9|9981.4|23
1648777310000|2022-04-01 01:41:50|9990.7|9986.7|9983.9|9979.9|9990.7|9986.7|9981.4|9977.4|37
1648777320000|2022-04-01 01:42:00|9983.7|9979.7|9988.5|9984.5|9989.5|9985.5|9982.8|9978.8|51
1648777330000|2022-04-01 01:42:10|9988|9984|9986|9982|9989.5|9985.5|9985.5|9981.5|11
1648777340000|2022-04-01 01:42:20|9985.5|9981.5|9987|9983|9988.6|9984.3|9985|9980.6|8
1648777350000|2022-04-01 01:42:30|9987.3|9983.3|9985.9|9981.9|9987.3|9983.3|9984.2|9980.2|14
1648777360000|2022-04-01 01:42:40|9985.7|9981.7|9984.7|9980.7|9985.7|9981.7|9981.4|9977.4|12
1648777370000|2022-04-01 01:42:50|9985.2|9981.2|9983.7|9979.7|9985.2|9981.2|9983.1|9979.1|7
1648777380000|2022-04-01 01:43:00|9983.6|9979.6|9988.2|9984.2|9988.2|9984.2|9983.6|9979.6|12
1648777390000|2022-04-01 01:43:10|9989.3|9985.3|9989.7|9985.7|9993.7|9989.7|9988.2|9983.6|29
1648777400000|2022-04-01 01:43:20|9989.4|9985.4|9989.7|9985.7|9989.7|9985.7|9985.2|9981.2|7
1648777410000|2022-04-01 01:43:30|9989.4|9985.4|9987.4|9983.4|9991.2|9986.2|9985.5|9981.5|14
1648777420000|2022-04-01 01:43:40|9987.7|9983.7|9988.4|9984.4|9990.9|9986.9|9987.7|9983.7|9
1648777430000|2022-04-01 01:43:50|9988.2|9984.2|9988|9984|9989.9|9985.9|9987.4|9983.4|4
1648777440000|2022-04-01 01:44:00|9988.6|9984.6|9993.5|9989.5|9993.5|9989.5|9988.6|9984.6|9
1648777450000|2022-04-01 01:44:10|9994|9990|9993.5|9989.5|9994.8|9990.8|9991.8|9987.8|22
1648777460000|2022-04-01 01:44:20|9992.9|9988.9|9995|9991|9995|9991|9991.5|9987.5|18
1648777470000|2022-04-01 01:44:30|9994.7|9990.7|9992.9|9988.9|9998.4|9994.4|9992.2|9988.2|52
1648777480000|2022-04-01 01:44:40|9992.6|9988.6|9986.7|9982.7|9993.7|9989.7|9986.3|9982.3|18
1648777490000|2022-04-01 01:44:50|9986.9|9982.9|9985.4|9981.4|9990.6|9984.9|9985.4|9981.4|8
1648777500000|2022-04-01 01:45:00|9985.1|9981.1|9983.2|9979.2|9986.2|9981.2|9982.9|9978.2|3
1648777510000|2022-04-01 01:45:10|9983|9979|9977.7|9973.7|9983.8|9979.8|9977.7|9973.7|21
1648777520000|2022-04-01 01:45:20|9977.5|9973.5|9978.5|9974.5|9981.8|9977.8|9974.2|9970.2|10
1648777530000|2022-04-01 01:45:30|9978.7|9974.7|9977.4|9973.4|9978.7|9974.7|9976.4|9972.4|13
1648777540000|2022-04-01 01:45:40|9977.1|9973.1|9977.2|9973.2|9977.7|9973.7|9976.4|9972.4|2
1648777550000|2022-04-01 01:45:50|9976.6|9972.6|9974.9|9970.9|9976.6|9972.6|9973.4|9969.4|9
1648777560000|2022-04-01 01:46:00|9975.2|9971.2|9976.2|9972.2|9976.2|9972.2|9972.9|9968.9|10
1648777570000|2022-04-01 01:46:10|9976.8|9972.8|9975.7|9971.7|9977.4|9973.2|9974.2|9969.2|8
1648777580000|2022-04-01 01:46:20|9976.2|9972.2|9976.2|9972.2|9976.7|9972.7|9975.7|9971.7|2
1648777590000|2022-04-01 01:46:30|9976.7|9972.7|9977.2|9973.2|9977.2|9973.2|9975.7|9971.7|3
1648777600000|2022-04-01 01:46:40|9977.7|9973.7|9981|9977|9985.9|9977.9|9977.7|9973.7|19
1648777610000|2022-04-01 01:46:50|9981.2|9977.2|9982|9978|9985|9981|9981.2|9977.2|13
1648777620000|2022-04-01 01:47:00|9982.5|9978.5|9985|9981|9985|9981|9981|9977|7
1648777630000|2022-04-01 01:47:10|9984|9980|9984.7|9980.7|9986.5|9982.5|9983.5|9979.5|5
1648777640000|2022-04-01 01:47:20|9984.5|9980.5|9983.5|9979.5|9986|9981.2|9983|9978|6
1648777650000|2022-04-01 01:47:30|9983.8|9979.8|9983|9979|9984|9980|9983|9979|0
1648777660000|2022-04-01 01:47:40|9982.7|9978.7|9983.3|9979.3|9984.5|9980.5|9982.7|9978.7|4
1648777670000|2022-04-01 01:47:50|9983.2|9979.2|9983|9979|9983.2|9979.2|9981.5|9977.5|4
1648777680000|2022-04-01 01:48:00|9982.8|9978.8|9991.4|9987.4|9995.4|9991.4|9981.5|9977.5|32
1648777690000|2022-04-01 01:48:10|9990.5|9986.5|9997.5|9993.5|10004.3|10000.3|9989.7|9985.7|130
1648777700000|2022-04-01 01:48:20|9995.8|9991.8|9994.4|9990.4|9996.5|9992.5|9992|9988|18
1648777710000|2022-04-01 01:48:30|9995|9991|9989.2|9985.2|9995.7|9991.7|9988.9|9984.9|18
1648777720000|2022-04-01 01:48:40|9988.9|9984.9|9996|9992|9998.8|9994.8|9988.9|9984.9|36
1648777730000|2022-04-01 01:48:50|9995.7|9991.7|9996|9992|9996.5|9992.5|9995.4|9991.4|6
1648777740000|2022-04-01 01:49:00|9996.6|9992.6|9999|9995|10000.8|9996.8|9996.6|9992.6|20
1648777750000|2022-04-01 01:49:10|9999.3|9995.3|10003|9999|10003.7|9999.7|9999|9995|37
1648777760000|2022-04-01 01:49:20|10002.7|9998.7|9990|9986|10003.9|9999.9|9989.4|9985.4|34
1648777770000|2022-04-01 01:49:30|9989.9|9985.9|9993.9|9989.9|9994.4|9990.4|9989.9|9985.9|19
1648777780000|2022-04-01 01:49:40|9994.2|9990.2|9994.9|9990.9|9995.9|9991.9|9994.2|9990.2|3
1648777790000|2022-04-01 01:49:50|9994|9990|9986.3|9982.3|9995.4|9990|9985.3|9981.3|31
1648777800000|2022-04-01 01:50:00|9986.7|9982.7|9985.8|9981.8|9987.6|9983.6|9984.6|9980.6|37
1648777810000|2022-04-01 01:50:10|9985.6|9981.6|9986.6|9982.6|9986.6|9982.6|9984.6|9980.6|3
1648777820000|2022-04-01 01:50:20|9986.9|9982.9|9984.4|9980.4|9986.9|9982.9|9984.4|9980.4|9
1648777830000|2022-04-01 01:50:30|9983.2|9979.2|9979.9|9975.9|9983.4|9979.2|9978.4|9974.4|10
1648777840000|2022-04-01 01:50:40|9980.2|9976.2|9979.4|9975.4|9981.9|9977.9|9976.4|9972.4|15
1648777850000|2022-04-01 01:50:50|9980|9976|9978.1|9974.1|9981.3|9976.4|9977.9|9973.3|5
1648777860000|2022-04-01 01:51:00|9977.9|9973.9|9980.9|9976.9|9981.4|9977.4|9977.9|9973.9|3
1648777870000|2022-04-01 01:51:10|9979.5|9975.5|9987.4|9983.4|9987.9|9983.9|9978.6|9974.6|22
1648777880000|2022-04-01 01:51:20|9985.4|9981.4|9983.9|9979.9|9988.2|9982.2|9983.9|9979.9|5
1648777890000|2022-04-01 01:51:30|9980.5|9976.5|9975.7|9971.7|9981.6|9976.5|9975.4|9970.8|25
1648777900000|2022-04-01 01:51:40|9975.9|9971.9|9977.4|9973.4|9981.4|9976.4|9975.4|9970.4|14
1648777910000|2022-04-01 01:51:50|9977.9|9973.9|9977.4|9973.4|9978.4|9974.4|9974.4|9970.4|11
1648777920000|2022-04-01 01:52:00|9977.9|9973.9|9976|9972|9978.2|9974.2|9975.4|9971.4|1
1648777930000|2022-04-01 01:52:10|9975.7|9971.7|9976.1|9972.1|9977.1|9973.1|9975.7|9971.7|0
1648777940000|2022-04-01 01:52:20|9975.9|9971.9|9972.9|9968.9|9975.9|9971.9|9972.9|9968.9|18
1648777950000|2022-04-01 01:52:30|9973.2|9969.2|9971.9|9967.9|9973.4|9969.4|9971.1|9967.1|4
1648777960000|2022-04-01 01:52:40|9971.6|9967.6|9961.8|9957.8|9971.9|9967.9|9959.1|9955.1|142
1648777970000|2022-04-01 01:52:50|9963.5|9955.5|9960.1|9956.1|9964.3|9960.3|9953.5|9949.5|63
1648777980000|2022-04-01 01:53:00|9959.6|9955.6|9971.1|9963.1|9971.1|9965.1|9956.3|9952.3|31
1648777990000|2022-04-01 01:53:10|9968.5|9964.5|9960.5|9956.5|9968.5|9964.5|9959.6|9955.6|15
1648778000000|2022-04-01 01:53:20|9960.8|9956.8|9958.1|9954.1|9961.6|9957.6|9954.6|9949.6|21
1648778010000|2022-04-01 01:53:30|9957.8|9953.8|9957.1|9953.1|9961.4|9955.4|9956.3|9951|7
1648778020000|2022-04-01 01:53:40|9957|9953|9957.1|9953.1|9959.6|9955.6|9951.6|9946.6|16
1648778030000|2022-04-01 01:53:50|9957|9953|9957.1|9953.1|9958.6|9954.6|9956.6|9952.6|8
1648778040000|2022-04-01 01:54:00|9958|9954|9963.1|9959.1|9965.3|9961.1|9957.8|9953.8|11
1648778050000|2022-04-01 01:54:10|9962.8|9958.8|9961.1|9957.1|9963.3|9958.8|9961.1|9955.1|3
1648778060000|2022-04-01 01:54:20|9960.5|9956.5|9958.8|9954.8|9962.7|9958.6|9958.8|9954.7|5
1648778070000|2022-04-01 01:54:30|9958.6|9954.6|9956.6|9952.6|9958.6|9954.6|9956.1|9952.1|9
1648778080000|2022-04-01 01:54:40|9956.9|9952.9|9954.6|9950.6|9956.9|9952.9|9954.6|9950.6|3
1648778090000|2022-04-01 01:54:50|9955.1|9951.1|9952.3|9948.3|9956.1|9952.1|9952.3|9948.3|7
1648778100000|2022-04-01 01:55:00|9952.8|9948.8|9952.3|9948.3|9954.8|9950.8|9949.8|9945.3|25
1648778110000|2022-04-01 01:55:10|9951.8|9947.8|9952.8|9948.8|9954.8|9950.8|9951.8|9947.8|8
1648778120000|2022-04-01 01:55:20|9952.6|9948.6|9951|9947|9952.8|9948.8|9950.8|9946.8|5
1648778130000|2022-04-01 01:55:30|9950.8|9946.8|9953.3|9949.3|9953.3|9949.3|9950.8|9946.8|5
1648778140000|2022-04-01 01:55:40|9953.8|9949.8|9955.9|9951.9|9957.1|9953.1|9952.8|9948.8|9
1648778150000|2022-04-01 01:55:50|9956.5|9952.5|9958.9|9954.9|9959.9|9955.9|9956.5|9952.5|8
1648778160000|2022-04-01 01:56:00|9959.3|9955.3|9957.4|9953.4|9959.4|9955.4|9955.9|9951.9|6
1648778170000|2022-04-01 01:56:10|9957.8|9953.8|9956.4|9952.4|9959.4|9955.4|9956.4|9952.4|5
1648778180000|2022-04-01 01:56:20|9956.8|9952.8|9957.6|9953.6|9959.6|9955.6|9956.6|9951.1|3
1648778190000|2022-04-01 01:56:30|9957.3|9953.3|9960.9|9956.9|9961.9|9956.9|9957.1|9953.1|1
1648778200000|2022-04-01 01:56:40|9960.3|9956.3|9957.6|9953.6|9961.8|9957.8|9956.1|9952.1|11
1648778210000|2022-04-01 01:56:50|9957.3|9953.3|9954.9|9950.9|9957.3|9953.3|9952.7|9948.1|8
1648778220000|2022-04-01 01:57:00|9955.1|9951.1|9954.6|9950.6|9956.1|9952.1|9952.5|9948.5|6
1648778230000|2022-04-01 01:57:10|9955.6|9951.6|9951.6|9947.6|9956.3|9952.3|9951.6|9947.6|9
1648778240000|2022-04-01 01:57:20|9952.1|9948.1|9957.1|9953.1|9957.6|9953.6|9951.8|9947.8|11
1648778250000|2022-04-01 01:57:30|9956.8|9952.8|9956.9|9952.9|9963.1|9959.1|9955.9|9951.9|32
1648778260000|2022-04-01 01:57:40|9957.2|9953.2|9958.7|9954.7|9959.4|9955.4|9956.9|9952.9|3
1648778270000|2022-04-01 01:57:50|9958.4|9954.4|9959.9|9955.9|9961.9|9957.9|9958.4|9954.4|3
1648778280000|2022-04-01 01:58:00|9958.9|9954.9|9969.2|9965.2|9970.2|9965.2|9958.9|9954.9|26
1648778290000|2022-04-01 01:58:10|9968.4|9964.4|9967.9|9963.9|9970.9|9965.6|9967.4|9962.9|23
1648778300000|2022-04-01 01:58:20|9966.3|9962.3|9966.5|9962.5|9967.4|9963.4|9964.3|9960.3|12
1648778310000|2022-04-01 01:58:30|9965.9|9961.9|9964.9|9960.9|9968.9|9963.9|9961.9|9957.9|9
1648778320000|2022-04-01 01:58:40|9965.9|9961.9|9966.9|9962.9|9967.9|9963.9|9964.9|9960.9|5
1648778330000|2022-04-01 01:58:50|9965.9|9961.9|9967.9|9963.9|9968.3|9964.3|9962.9|9958.9|4
1648778340000|2022-04-01 01:59:00|9967.5|9963.5|9965.4|9961.4|9967.5|9963.5|9965.4|9961.4|2
1648778350000|2022-04-01 01:59:10|9964.4|9960.4|9963.9|9959.9|9966.9|9960.4|9962.9|9958.7|5
1648778360000|2022-04-01 01:59:20|9963.3|9959.3|9962.9|9958.9|9963.4|9959.4|9959.1|9955.1|12
1648778370000|2022-04-01 01:59:30|9962.3|9958.3|9956.6|9952.6|9962.9|9958.9|9956.6|9952.6|22
1648778380000|2022-04-01 01:59:40|9956.8|9952.8|9955.3|9951.3|9956.8|9952.8|9954.3|9950.3|13
1648778390000|2022-04-01 01:59:50|9954.5|9950.5|9953.8|9949.8|9956.3|9952.3|9952.8|9948.8|2
1648778400000|2022-04-01 02:00:00|9953.3|9949.3|9947.8|9943.8|9953.3|9949.3|9946.3|9942.3|22
1648778410000|2022-04-01 02:00:10|9949.5|9941.5|9936|9932|9949.5|9943.8|9934.3|9930.3|68
1648778420000|2022-04-01 02:00:20|9936.1|9932.1|9936.9|9932.9|9941.7|9937.7|9934.6|9930.6|38
1648778430000|2022-04-01 02:00:30|9936.3|9932.3|9933.9|9929.9|9937.9|9933.2|9932.9|9928.9|27
1648778440000|2022-04-01 02:00:40|9934.2|9930.2|9933.9|9929.9|9935.4|9931.4|9933.4|9929.4|7
1648778450000|2022-04-01 02:00:50|9933.6|9929.6|9937.9|9933.9|9937.9|9933.9|9933.3|9929.3|6
1648778460000|2022-04-01 02:01:00|9938.2|9934.2|9929.4|9925.4|9938.4|9934.4|9928.7|9924.3|70
1648778470000|2022-04-01 02:01:10|9929.9|9921.9|9930.9|9926.9|9932.7|9927.4|9927.4|9921.9|22
1648778480000|2022-04-01 02:01:20|9931.9|9927.9|9927.9|9923.9|9931.9|9927.9|9927.9|9922.9|17
1648778490000|2022-04-01 02:01:30|9928.3|9924.3|9932.4|9924.4|9933.1|9928.9|9928.3|9923.9|18
1648778500000|2022-04-01 02:01:40|9929.8|9925.8|9928.9|9924.9|9930|9926|9927.9|9923.9|5
1648778510000|2022-04-01 02:01:50|9929.1|9925.1|9931.9|9927.9|9932.9|9928.9|9929.1|9925.1|11
1648778520000|2022-04-01 02:02:00|9931.6|9927.6|9932.9|9928.9|9934.7|9930.7|9930.2|9926.1|11
1648778530000|2022-04-01 02:02:10|9932.1|9928.1|9936.2|9932.2|9936.2|9932.2|9931.9|9927.9|8
1648778540000|2022-04-01 02:02:20|9935.9|9931.9|9941.7|9937.7|9941.7|9937.7|9935.9|9930.9|21
1648778550000|2022-04-01 02:02:30|9941.4|9937.4|9945.7|9941.7|9948.3|9942|9940.6|9936.6|15
1648778560000|2022-04-01 02:02:40|9945.3|9941.3|9944.2|9940.2|9945.7|9941.7|9943.4|9939.4|6
1648778570000|2022-04-01 02:02:50|9943.2|9939.2|9947.2|9943.2|9948.5|9944.5|9942.9|9938.9|14
1648778580000|2022-04-01 02:03:00|9946.2|9942.2|9946.2|9942.2|9946.7|9942.7|9944.9|9940.9|8
1648778590000|2022-04-01 02:03:10|9946.7|9942.7|9946.2|9942.2|9948.2|9944.2|9946.2|9942.2|5
1648778600000|2022-04-01 02:03:20|9947.1|9943.1|9948.5|9944.5|9949.5|9945.5|9945.8|9941.8|18
1648778610000|2022-04-01 02:03:30|9948.2|9944.2|9948|9944|9948.5|9944.5|9947.5|9943.5|6
1648778620000|2022-04-01 02:03:40|9947.5|9943.5|9947.9|9943.9|9949|9945|9946.8|9942.8|8
1648778630000|2022-04-01 02:03:50|9948.5|9944.5|9952.7|9948.7|9952.7|9948.7|9947.9|9943.9|12
1648778640000|2022-04-01 02:04:00|9951.7|9947.7|9952.2|9948.2|9953|9949|9950.4|9946.4|11
1648778650000|2022-04-01 02:04:10|9951.9|9947.9|9953.5|9949.5|9954|9950|9950.7|9946.7|18
1648778660000|2022-04-01 02:04:20|9952.5|9948.5|9953.2|9949.2|9953.2|9949.2|9951.7|9947.7|1
1648778670000|2022-04-01 02:04:30|9953.9|9949.9|9953.2|9949.2|9954.2|9950.2|9953.2|9949.2|2
1648778680000|2022-04-01 02:04:40|9953|9949|9951.7|9947.7|9954.2|9950.2|9951.7|9947.7|6
1648778690000|2022-04-01 02:04:50|9950.7|9946.7|9953.7|9949.7|9954.7|9950.7|9950.7|9946.7|14
1648778700000|2022-04-01 02:05:00|9953.5|9949.5|9957.7|9953.7|9957.7|9953.7|9949.2|9945.2|18
1648778710000|2022-04-01 02:05:10|9958.6|9954.6|9963.5|9959.5|9965.3|9961.3|9958.6|9954.6|32
1648778720000|2022-04-01 02:05:20|9961.9|9957.9|9962.7|9958.7|9963|9959|9960|9956|3
1648778730000|2022-04-01 02:05:30|9962.5|9958.5|9953.9|9949.9|9962.5|9958.5|9953.6|9949.6|45
1648778740000|2022-04-01 02:05:40|9955.3|9951.3|9963|9959|9963.2|9959.2|9954.7|9950.7|17
1648778750000|2022-04-01 02:05:50|9962.2|9958.2|9955.7|9951.7|9963.7|9959.7|9954.7|9949.7|13
1648778760000|2022-04-01 02:06:00|9955|9951|9958.6|9954.6|9960.9|9955.6|9953.2|9949.2|19
1648778770000|2022-04-01 02:06:10|9958.1|9954.1|9961.6|9957.6|9964.2|9957.6|9958.1|9953.7|17
1648778780000|2022-04-01 02:06:20|9961.4|9957.4|9958.2|9954.2|9964.1|9960.1|9954.7|9950.7|13
1648778790000|2022-04-01 02:06:30|9958.5|9954.5|9959.7|9955.7|9960.7|9956.7|9958.5|9954.5|2
1648778800000|2022-04-01 02:06:40|9960.4|9956.4|9958.4|9954.4|9960.4|9956.4|9958|9954|2
1648778810000|2022-04-01 02:06:50|9958.5|9954.5|9955.2|9951.2|9958.5|9954.5|9955.2|9949.5|2
1648778820000|2022-04-01 02:07:00|9955.8|9951.8|9954.7|9950.7|9956.7|9951.8|9952.7|9948.7|7
1648778830000|2022-04-01 02:07:10|9953.2|9949.2|9953.2|9949.2|9955.2|9951.2|9952.7|9948.7|7
1648778840000|2022-04-01 02:07:20|9953.7|9949.7|9954.7|9950.7|9955.5|9951.2|9951.7|9947.5|6
1648778850000|2022-04-01 02:07:30|9954.9|9950.9|9955.2|9951.2|9955.2|9951.2|9954.9|9950.9|2
1648778860000|2022-04-01 02:07:40|9954.9|9950.9|9952.4|9948.4|9955.2|9951.2|9952.4|9948.4|14
1648778870000|2022-04-01 02:07:50|9952.7|9948.7|9953|9949|9954.2|9950.2|9952.7|9948.7|2
1648778880000|2022-04-01 02:08:00|9954|9950|9955.5|9951.5|9957|9953|9954|9950|3
1648778890000|2022-04-01 02:08:10|9955.7|9951.7|9955.5|9951.5|9956|9952|9955.5|9951.5|0
1648778900000|2022-04-01 02:08:20|9956.2|9952.2|9956|9952|9957.5|9953.5|9956|9952|6
1648778910000|2022-04-01 02:08:30|9954.7|9950.7|9955.4|9951.4|9955.5|9951.5|9954|9950|10
1648778920000|2022-04-01 02:08:40|9955.5|9951.5|9956|9952|9956|9952|9955.5|9951.5|1
1648778930000|2022-04-01 02:08:50|9955.4|9951.4|9955.7|9951.7|9955.7|9951.7|9955|9951|1
1648778940000|2022-04-01 02:09:00|9956|9952|9950.2|9946.2|9956|9952|9949.6|9945.6|17
1648778950000|2022-04-01 02:09:10|9949.9|9945.9|9944.2|9940.2|9950.4|9946.2|9942|9938|27
1648778960000|2022-04-01 02:09:20|9943.9|9939.9|9937.9|9933.9|9944.2|9940.2|9936.1|9930.6|44
1648778970000|2022-04-01 02:09:30|9938.2|9934.2|9937.7|9933.7|9940|9936|9937.2|9933.2|24
1648778980000|2022-04-01 02:09:40|9937.2|9933.2|9938.7|9934.7|9939.5|9935.5|9937.2|9933.2|16
1648778990000|2022-04-01 02:09:50|9940.2|9932.2|9937|9933|9940.2|9933.9|9936.7|9932.2|2
1648779000000|2022-04-01 02:10:00|9937.7|9933.7|9938|9934|9938|9934|9936.7|9932.7|8
1648779010000|2022-04-01 02:10:10|9938.5|9934.5|9939.5|9935.5|9943.8|9939.8|9937.9|9933.9|16
1648779020000|2022-04-01 02:10:20|9939|9935|9937|9933|9940|9936|9937|9933|13
1648779030000|2022-04-01 02:10:30|9940|9932|9938.5|9934.5|9940.3|9936|9936.7|9932|29
1648779040000|2022-04-01 02:10:40|9938|9934|9942.7|9938.7|9944.7|9940.7|9937.2|9932.5|20
1648779050000|2022-04-01 02:10:50|9942|9938|9942|9938|9943.8|9939.8|9941.5|9937.5|34
1648779060000|2022-04-01 02:11:00|9942.6|9938.6|9959.2|9955.2|9962.8|9958.8|9942.2|9938.2|164
1648779070000|2022-04-01 02:11:10|9959.3|9955.3|9959|9955|9961.3|9955.8|9957.7|9953.3|11
1648779080000|2022-04-01 02:11:20|9958.7|9954.7|9959.5|9955.5|9960.9|9956.9|9957.5|9953.5|9
1648779090000|2022-04-01 02:11:30|9959.7|9955.7|9968.5|9964.5|9970.3|9966.3|9959.7|9955.7|55
1648779100000|2022-04-01 02:11:40|9966.8|9962.8|9970.5|9966.5|9976.1|9970.4|9966.8|9962.5|49
1648779110000|2022-04-01 02:11:50|9971.3|9967.3|9974|9970|9975.5|9971.5|9970|9966|25
1648779120000|2022-04-01 02:12:00|9974.5|9970.5|9974.5|9970.5|9975.7|9971.1|9973.5|9967.5|12
1648779130000|2022-04-01 02:12:10|9974.3|9970.3|9972.5|9968.5|9974.3|9970.3|9972.5|9968.5|3
1648779140000|2022-04-01 02:12:20|9970.6|9966.6|9971.7|9967.7|9972.3|9967.7|9967|9961.1|40
1648779150000|2022-04-01 02:12:30|9971.2|9967.2|9964.6|9960.6|9972.6|9968.6|9964.1|9959.5|34
1648779160000|2022-04-01 02:12:40|9964.1|9960.1|9966.6|9962.6|9966.9|9962.9|9961.1|9957.1|14
1648779170000|2022-04-01 02:12:50|9966.4|9962.4|9966.9|9962.9|9966.9|9962.9|9965.3|9961.3|8
1648779180000|2022-04-01 02:13:00|9966.6|9962.6|9964.7|9960.7|9966.6|9962.6|9964.7|9960.7|17
1648779190000|2022-04-01 02:13:10|9965|9961|9963.3|9959.3|9965.2|9961.2|9962.5|9958.5|5
1648779200000|2022-04-01 02:13:20|9963.2|9959.2|9965|9961|9967.3|9961.8|9962.5|9957.8|4
1648779210000|2022-04-01 02:13:30|9964.1|9960.1|9965|9961|9966|9962|9964.1|9960.1|1
1648779220000|2022-04-01 02:13:40|9967.3|9959.3|9966.1|9962.1|9967.3|9962.3|9965|9959.3|2
1648779230000|2022-04-01 02:13:50|9966|9962|9966.3|9962.3|9966.8|9962.8|9965.8|9961.8|3
1648779240000|2022-04-01 02:14:00|9965.8|9961.8|9963.9|9959.9|9965.8|9961.8|9963.1|9959.1|7
1648779250000|2022-04-01 02:14:10|9964.6|9960.6|9964.6|9960.6|9964.6|9960.6|9963.5|9959.5|1
1648779260000|2022-04-01 02:14:20|9966.6|9962.6|9967.6|9963.6|9970.3|9966.3|9966.6|9962.6|10
1648779270000|2022-04-01 02:14:30|9967.8|9963.8|9967.3|9963.3|9967.8|9963.8|9967.3|9963.3|2
1648779280000|2022-04-01 02:14:40|9967.1|9963.1|9964.3|9960.3|9967.1|9963.1|9963.3|9959.3|6
1648779290000|2022-04-01 02:14:50|9964.1|9960.1|9962.8|9958.8|9964.1|9960.1|9962.8|9958.8|1
1648779300000|2022-04-01 02:15:00|9962.6|9958.6|9961|9957|9962.8|9958.6|9958.5|9953.7|9
1648779310000|2022-04-01 02:15:10|9960.8|9956.8|9956.2|9952.2|9960.8|9956.8|9953.5|9948.8|29
1648779320000|2022-04-01 02:15:20|9957.3|9953.3|9953.7|9949.7|9957.7|9953.7|9951.2|9947.2|5
1648779330000|2022-04-01 02:15:30|9953.4|9949.4|9952.9|9948.9|9954.1|9949.4|9949.6|9942.9|14
1648779340000|2022-04-01 02:15:40|9952.1|9948.1|9950.9|9946.9|9952.4|9948.4|9949.6|9945.6|5
1648779350000|2022-04-01 02:15:50|9950.1|9946.1|9951.6|9947.6|9952.7|9948.7|9950.1|9946.1|5
1648779360000|2022-04-01 02:16:00|9951.9|9947.9|9951.9|9947.9|9951.9|9947.9|9951.9|9947.9|1
1648779370000|2022-04-01 02:16:10|9951.6|9947.6|9951.9|9947.9|9951.9|9947.9|9951.1|9947.1|2
1648779380000|2022-04-01 02:16:20|9951.2|9947.2|9950.2|9946.2|9951.9|9947.2|9949|9943.9|14
1648779400000|2022-04-01 02:16:40|9948.1|9944.1|9951.2|9947.2|9951.2|9947.2|9948.1|9944.1|12
1648779410000|2022-04-01 02:16:50|9955.2|9947.9|9960.4|9956.4|9966.4|9960.7|9954.2|9947.2|61
1648779420000|2022-04-01 02:17:00|9959.8|9955.8|9956.9|9952.9|9960.9|9955.8|9955.9|9951.9|6
1648779430000|2022-04-01 02:17:10|9957.2|9953.2|9965.5|9961.5|9965.5|9961.5|9957.1|9953.1|10
1648779440000|2022-04-01 02:17:20|9965.7|9961.7|9963.9|9959.9|9968.3|9963.3|9963.9|9959.9|7
1648779450000|2022-04-01 02:17:30|9964.1|9960.1|9963.4|9959.4|9964.9|9960.9|9963.4|9959.4|3
1648779460000|2022-04-01 02:17:40|9963.2|9959.2|9960.9|9956.9|9964.6|9959.2|9960.9|9956.6|5
1648779470000|2022-04-01 02:17:50|9961.6|9957.6|9963.9|9959.9|9965.7|9961.7|9961.6|9957.6|7
1648779480000|2022-04-01 02:18:00|9963.5|9959.5|9960.4|9956.4|9963.5|9959.5|9959.9|9955.9|3
1648779500000|2022-04-01 02:18:20|9960|9956|9952.4|9948.4|9960|9956|9952.4|9945.5|32
1648779510000|2022-04-01 02:18:30|9952|9948|9950.4|9946.4|9952|9948|9950.4|9946.4|3
1648779520000|2022-04-01 02:18:40|9949|9945|9951.7|9947.7|9951.7|9947.7|9949|9945|6
1648779530000|2022-04-01 02:18:50|9952|9948|9952.2|9948.2|9953|9949|9950.4|9946.4|7
1648779540000|2022-04-01 02:19:00|9952.5|9948.5|9953.5|9949.5|9953.5|9949.5|9951.7|9947.7|3
1648779550000|2022-04-01 02:19:10|9953|9949|9953.5|9949.5|9954.4|9950.4|9951.7|9947.7|4
1648779560000|2022-04-01 02:19:20|9953.4|9949.4|9951.5|9947.5|9953.8|9949.4|9950.9|9944.9|3
1648779570000|2022-04-01 02:19:30|9950|9946|9950|9946|9950.7|9946.7|9950|9946|1
1648779580000|2022-04-01 02:19:40|9950.7|9946.7|9951.4|9947.4|9952.7|9948.7|9949.5|9945.5|9
1648779590000|2022-04-01 02:19:50|9951.2|9947.2|9951|9947|9951.2|9947.2|9950.7|9946.7|0
1648779600000|2022-04-01 02:20:00|9951.5|9947.5|9951.5|9947.5|9951.5|9947.5|9951.5|9947.5|0
1648779610000|2022-04-01 02:20:10|9951.2|9947.2|9951.2|9947.2|9951.5|9947.5|9950.4|9946.4|2
1648779620000|2022-04-01 02:20:20|9950.6|9946.6|9938.2|9934.2|9950.6|9946.6|9937.9|9933.9|34
1648779630000|2022-04-01 02:20:30|9938|9934|9942|9938|9944|9938.5|9934|9930|30
1648779640000|2022-04-01 02:20:40|9942.2|9938.2|9937.7|9933.7|9942.2|9938.2|9937.7|9933.7|12
1648779650000|2022-04-01 02:20:50|9938.3|9934.3|9937.4|9933.4|9940.7|9936.7|9937.2|9933.2|8
1648779660000|2022-04-01 02:21:00|9937.2|9933.2|9939.2|9935.2|9940.2|9935.4|9936.4|9932.2|7
1648779670000|2022-04-01 02:21:10|9939.4|9935.4|9933.4|9929.4|9939.4|9935.4|9933.4|9929.4|18
1648779680000|2022-04-01 02:21:20|9933.6|9929.6|9934.3|9930.3|9938.9|9931.9|9933.4|9928|16
1648779690000|2022-04-01 02:21:30|9933.8|9929.8|9934.1|9930.1|9936.2|9932.2|9932.9|9928.9|18
1648779700000|2022-04-01 02:21:40|9938|9930|9937.1|9933.1|9938|9933.9|9935.6|9930|10
1648779710000|2022-04-01 02:21:50|9937.7|9933.7|9942.7|9938.7|9945.2|9941.2|9936.9|9932.9|51
1648779720000|2022-04-01 02:22:00|9943.1|9939.1|9946.5|9942.5|9948.8|9942.5|9943.1|9939.1|7
1648779730000|2022-04-01 02:22:10|9946.2|9942.2|9941.7|9937.7|9947.2|9943.2|9940.2|9935.5|30
1648779740000|2022-04-01 02:22:20|9941.4|9937.4|9944|9940|9948|9942.7|9941.2|9937.2|9
1648779750000|2022-04-01 02:22:30|9944.2|9940.2|9941.5|9937.5|9944.2|9940.2|9939.7|9935.7|8
1648779760000|2022-04-01 02:22:40|9941.8|9937.8|9938.7|9934.7|9941.8|9937.8|9937.7|9933.7|7
1648779770000|2022-04-01 02:22:50|9937.8|9933.8|9937.2|9933.2|9937.8|9933.8|9936.4|9932.4|8
1648779780000|2022-04-01 02:23:00|9937.5|9933.5|9937.7|9933.7|9940.5|9936.5|9937.5|9933.5|4
1648779790000|2022-04-01 02:23:10|9938.2|9934.2|9944.7|9940.7|9944.7|9940.7|9938.2|9934.2|7
1648779800000|2022-04-01 02:23:20|9945.2|9941.2|9945.5|9941.5|9946.2|9942.2|9944.2|9940.2|2
1648779810000|2022-04-01 02:23:30|9945.2|9941.2|9945.2|9941.2|9946.2|9942.2|9944.5|9940.5|2
1648779820000|2022-04-01 02:23:40|9945.8|9941.8|9947.7|9943.7|9947.7|9943.7|9945.7|9941.7|9
1648779830000|2022-04-01 02:23:50|9946.8|9942.8|9945.7|9941.7|9946.8|9942.8|9945.7|9941.7|1
1648779840000|2022-04-01 02:24:00|9945.3|9941.3|9945|9937|9945.3|9941.3|9941.4|9937|11
1648779850000|2022-04-01 02:24:10|9945.2|9937.2|9942.7|9938.7|9945.2|9938.9|9942.7|9937.2|0
1648779860000|2022-04-01 02:24:20|9942.9|9938.9|9946.7|9942.7|9948.2|9942.7|9942.9|9937.2|3
1648779870000|2022-04-01 02:24:30|9946.4|9942.4|9944.2|9940.2|9946.4|9942.4|9944.2|9940.2|0
1648779880000|2022-04-01 02:24:40|9944.8|9940.8|9945.2|9941.2|9945.2|9941.2|9944.2|9940.2|0
1648779890000|2022-04-01 02:24:50|9945.7|9941.7|9945.7|9941.7|9945.7|9941.7|9945.7|9941.7|1
1648779900000|2022-04-01 02:25:00|9948.2|9940.2|9944.7|9940.7|9948.2|9941.9|9944.2|9940.2|4
1648779910000|2022-04-01 02:25:10|9944.9|9940.9|9943.7|9939.7|9946.7|9942.7|9943.7|9939.7|7
1648779920000|2022-04-01 02:25:20|9942.7|9938.7|9944|9940|9944.1|9940.1|9940.7|9936.7|6
1648779930000|2022-04-01 02:25:30|9944.2|9940.2|9944.2|9940.2|9944.2|9940.2|9944.2|9940.2|1
1648779940000|2022-04-01 02:25:40|9943.9|9939.9|9943.2|9939.2|9944.2|9940.2|9943.2|9939.2|2
1648779950000|2022-04-01 02:25:50|9942.3|9938.3|9943.1|9939.1|9945.7|9941.7|9940.7|9936.7|3
1648779960000|2022-04-01 02:26:00|9943.4|9939.4|9944.2|9940.2|9944.7|9940.7|9943.4|9939.4|3
1648779970000|2022-04-01 02:26:10|9944.4|9940.4|9947.8|9943.8|9948|9943.8|9944.4|9939|3
1648779980000|2022-04-01 02:26:20|9948|9944|9947.3|9943.3|9948.8|9944.8|9945.5|9941.5|3
1648779990000|2022-04-01 02:26:30|9947.7|9943.7|9947.1|9943.1|9949.3|9945.3|9946.8|9941|2
1648780000000|2022-04-01 02:26:40|9947.3|9943.3|9947.8|9943.8|9948.3|9944.3|9946.8|9942.8|1
1648780010000|2022-04-01 02:26:50|9948.3|9944.3|9948.3|9944.3|9948.3|9944.3|9947.8|9943.8|0
1648780020000|2022-04-01 02:27:00|9948.1|9944.1|9947.1|9943.1|9948.3|9944.3|9946.8|9942.8|0
1648780030000|2022-04-01 02:27:10|9947.5|9943.5|9947.8|9943.8|9947.8|9943.8|9947.5|9943.5|1
1648780040000|2022-04-01 02:27:20|9947.3|9943.3|9948.3|9944.3|9948.8|9944.8|9945.8|9941.8|4
1648780050000|2022-04-01 02:27:30|9948.6|9944.6|9947.8|9943.8|9951.3|9947.3|9947.5|9943.5|4
1648780060000|2022-04-01 02:27:40|9948.2|9944.2|9948.7|9944.7|9949.4|9945.4|9948.2|9944.2|0
1648780070000|2022-04-01 02:27:50|9947.8|9943.8|9947.3|9943.3|9948.3|9944.3|9947.3|9943.3|2
1648780080000|2022-04-01 02:28:00|9949|9941|9942.2|9938.2|9949|9941.3|9942|9938|8
1648780090000|2022-04-01 02:28:10|9943|9939|9935.9|9931.9|9945.4|9941.4|9935.7|9931.7|21
1648780100000|2022-04-01 02:28:20|9935.7|9931.7|9929.7|9925.7|9935.7|9931.7|9927.2|9923.2|36
1648780110000|2022-04-01 02:28:30|9932.2|9924.2|9933.6|9929.6|9937.4|9931.5|9929.7|9924.2|16
1648780120000|2022-04-01 02:28:40|9935.5|9931.5|9935|9931|9936.9|9931.5|9932.2|9928.2|10
1648780130000|2022-04-01 02:28:50|9935.5|9931.5|9938|9934|9939|9935|9935.5|9931.5|4
1648780140000|2022-04-01 02:29:00|9938.3|9934.3|9938.2|9934.2|9939.5|9935.5|9937.7|9933.7|3
1648780150000|2022-04-01 02:29:10|9938|9934|9939.2|9935.2|9940|9936|9937.7|9933.7|7
1648780160000|2022-04-01 02:29:20|9939|9935|9937|9933|9939|9935|9936|9932|7
1648780170000|2022-04-01 02:29:30|9937.2|9933.2|9936.4|9932.4|9937.2|9933.2|9936.4|9932.4|0
1648780180000|2022-04-01 02:29:40|9936.7|9932.7|9936|9932|9937.2|9932.7|9934.5|9929.2|7
1648780190000|2022-04-01 02:29:50|9937.1|9933.1|9936.4|9932.4|9937.2|9933.2|9935.9|9931.9|1
1648780200000|2022-04-01 02:30:00|9936.2|9932.2|9944|9940|9944.5|9940.5|9933.9|9929.4|20
1648780210000|2022-04-01 02:30:10|9945|9941|9956|9952|9956|9952|9944|9940|44
1648780220000|2022-04-01 02:30:20|9958.4|9954.4|9960|9956|9963.5|9959.5|9956.5|9952.5|56
1648780230000|2022-04-01 02:30:30|9960.2|9956.2|9957|9953|9960.2|9956.2|9956.4|9951.8|16
1648780240000|2022-04-01 02:30:40|9957.2|9953.2|9964|9960|9965.8|9961.8|9957|9953|24
1648780250000|2022-04-01 02:30:50|9965.3|9961.3|9963.8|9959.8|9965.9|9961.9|9963.8|9959.8|11
1648780260000|2022-04-01 02:31:00|9963.3|9959.3|9961.8|9957.8|9963.8|9959.8|9961.8|9957.8|6
1648780270000|2022-04-01 02:31:10|9962|9958|9958|9954|9962.3|9958.3|9955|9951|18
1648780280000|2022-04-01 02:31:20|9958.9|9954.9|9971.4|9967.4|9971.4|9967.4|9958.9|9954.9|44
1648780290000|2022-04-01 02:31:30|9968.4|9964.4|9970.1|9966.1|9971.9|9967.9|9965.6|9961|21
1648780300000|2022-04-01 02:31:40|9970.6|9966.6|9973.9|9969.9|9973.9|9969.9|9969.6|9964.8|21
1648780310000|2022-04-01 02:31:50|9974.4|9970.4|9974.9|9970.9|9975.9|9971.9|9972.4|9965.4|12
1648780320000|2022-04-01 02:32:00|9975.5|9971.5|9984.2|9980.2|9989.3|9985.3|9974|9970|96
1648780330000|2022-04-01 02:32:10|9983.8|9979.8|9989.3|9985.3|9991.7|9986|9983.5|9979.5|29
1648780340000|2022-04-01 02:32:20|9989|9985|9985.8|9981.8|9990|9985|9985.5|9981.5|15
1648780350000|2022-04-01 02:32:30|9985.3|9981.3|9989.6|9985.6|9989.6|9985.6|9985.3|9981.3|19
1648780360000|2022-04-01 02:32:40|9992.1|9988.1|9989.2|9981.2|9993.6|9989.6|9987.1|9981.2|32
1648780370000|2022-04-01 02:32:50|9989.5|9981.5|9985.5|9981.5|9991|9985.1|9985|9980.3|11
1648780380000|2022-04-01 02:33:00|9983.9|9979.9|9969|9965|9986.6|9982|9969|9965|40
1648780390000|2022-04-01 02:33:10|9969.7|9965.7|9973.9|9969.9|9976.1|9970.7|9968.2|9964.2|15
1648780400000|2022-04-01 02:33:20|9974.2|9970.2|9980.7|9976.7|9981.5|9977.5|9974.2|9970.2|6
1648780410000|2022-04-01 02:33:30|9981.2|9977.2|9975.2|9971.2|9984|9977.7|9975.2|9971.2|17
1648780420000|2022-04-01 02:33:40|9975.5|9971.5|9974.9|9970.9|9976.2|9972.2|9973.4|9967.9|12
1648780430000|2022-04-01 02:33:50|9975.2|9971.2|9975.2|9971.2|9976.2|9972.2|9973.2|9968|5
1648780440000|2022-04-01 02:34:00|9975.4|9971.4|9972.9|9968.9|9975.4|9971.4|9972.7|9968.7|2
1648780460000|2022-04-01 02:34:20|9973.9|9969.9|9977.7|9973.7|9981.2|9974.5|9973.9|9969.9|26
1648780470000|2022-04-01 02:34:30|9978.1|9974.1|9975.5|9971.5|9979.6|9975.5|9975.1|9969.5|16
1648780480000|2022-04-01 02:34:40|9975.8|9971.8|9975.5|9971.5|9975.8|9971.8|9975.3|9971.3|3
1648780490000|2022-04-01 02:34:50|9974.9|9970.9|9971.5|9967.5|9976.1|9970.9|9971.5|9967|8
1648780500000|2022-04-01 02:35:00|9971.2|9967.2|9971.7|9967.7|9973.7|9969.7|9970|9966|5
1648780510000|2022-04-01 02:35:10|9973.7|9969.7|9972.7|9968.7|9975.4|9969.7|9970.4|9965.6|5
1648780520000|2022-04-01 02:35:20|9974.4|9966.4|9970.2|9966.2|9974.4|9968.1|9970.2|9966.2|0
1648780530000|2022-04-01 02:35:30|9971.3|9967.3|9971.1|9967.1|9973.2|9969.2|9971.1|9965.2|3
1648780540000|2022-04-01 02:35:40|9970.4|9966.4|9970.7|9966.7|9970.7|9966.7|9970.2|9966.2|0
1648780550000|2022-04-01 02:35:50|9971.6|9967.6|9971.7|9967.7|9972.2|9968.2|9971.6|9967.6|0
1648780560000|2022-04-01 02:36:00|9972|9968|9972.9|9968.9|9978|9970|9970.7|9965.2|7
1648780570000|2022-04-01 02:36:10|9972|9968|9973|9969|9975.6|9970.2|9972|9967.2|1
1648780580000|2022-04-01 02:36:20|9973.9|9969.9|9978.2|9974.2|9978.9|9974.9|9972.1|9968.1|9
1648780590000|2022-04-01 02:36:30|9977.9|9973.9|9975.2|9971.2|9980.2|9974.7|9975.2|9971.2|4
1648780600000|2022-04-01 02:36:40|9975.5|9971.5|9976.7|9972.7|9978.4|9972.7|9975.5|9970.4|2
1648780610000|2022-04-01 02:36:50|9976.4|9972.4|9975.6|9967.6|9978.2|9974.2|9974.1|9967.6|8
1648780620000|2022-04-01 02:37:00|9975.8|9967.8|9974.9|9970.9|9977|9971.8|9973.4|9967.8|4
1648780630000|2022-04-01 02:37:10|9973.6|9969.6|9972.9|9968.9|9973.7|9969.7|9972.9|9968.9|0
1648780640000|2022-04-01 02:37:20|9972.4|9968.4|9972.9|9968.9|9973.2|9969.2|9972.4|9968.4|3
1648780650000|2022-04-01 02:37:30|9973.2|9969.2|9973.4|9969.4|9973.4|9969.4|9973.2|9969.2|0
1648780670000|2022-04-01 02:37:50|9972.8|9968.8|9963.7|9959.7|9972.8|9968.8|9955.9|9951.9|78
1648780680000|2022-04-01 02:38:00|9963.9|9959.9|9963.9|9959.9|9968.4|9964.3|9960.2|9954.2|20
1648780690000|2022-04-01 02:38:10|9963.7|9959.7|9966.2|9962.2|9966.5|9962.5|9962.7|9958.7|7
1648780700000|2022-04-01 02:38:20|9965.9|9961.9|9970.2|9962.2|9970.2|9965.7|9963|9958.2|14
1648780710000|2022-04-01 02:38:30|9969.3|9965.3|9967.2|9963.2|9970.1|9965.7|9965.2|9961.2|6
1648780720000|2022-04-01 02:38:40|9967.7|9963.7|9966.9|9962.9|9968.7|9964.7|9966.2|9962.2|2
1648780730000|2022-04-01 02:38:50|9966.2|9962.2|9961.2|9957.2|9968.4|9962.7|9961.2|9957.2|8
1648780740000|2022-04-01 02:39:00|9961.5|9957.5|9954.7|9950.7|9961.7|9957.7|9953.7|9949.2|20
1648780750000|2022-04-01 02:39:10|9954.4|9950.4|9954.4|9950.4|9957.9|9953.9|9951.1|9947.1|21
1648780760000|2022-04-01 02:39:20|9954.7|9950.7|9955.9|9951.9|9956.2|9952.2|9954.7|9950.7|2
1648780770000|2022-04-01 02:39:30|9955|9951|9954.4|9950.4|9955.8|9951|9953.4|9947.4|4
1648780780000|2022-04-01 02:39:40|9953.9|9949.9|9962.4|9958.4|9968.9|9964.9|9953.4|9949.4|22
1648780790000|2022-04-01 02:39:50|9961.9|9957.9|9959.9|9955.9|9962.2|9958.2|9959.9|9955.9|4
1648780800000|2022-04-01 02:40:00|9960.4|9956.4|9960.4|9956.4|9960.4|9956.4|9960.4|9956.4|1
1648780810000|2022-04-01 02:40:10|9960.7|9956.7|9959.9|9955.9|9961.4|9957.4|9958.9|9954.9|5
1648780820000|2022-04-01 02:40:20|9956.2|9952.2|9950.9|9946.9|9958.4|9952.2|9948.9|9944.9|24
1648780830000|2022-04-01 02:40:30|9952.1|9948.1|9954.4|9946.4|9955.4|9949.7|9951.4|9945.7|4
1648780840000|2022-04-01 02:40:40|9953|9949|9960.1|9956.1|9960.2|9956.2|9953|9949|7
1648780850000|2022-04-01 02:40:50|9959.9|9955.9|9957.9|9953.9|9959.9|9955.9|9956.4|9952.4|3
1648780860000|2022-04-01 02:41:00|9957.3|9953.3|9956.6|9952.6|9957.3|9953.3|9955.8|9951.8|1
1648780870000|2022-04-01 02:41:10|9956.4|9952.4|9958.9|9954.9|9959.4|9955.4|9956.4|9952.4|11
1648780880000|2022-04-01 02:41:20|9957.9|9953.9|9951.5|9947.5|9958.4|9954.4|9949.1|9943.4|20
1648780890000|2022-04-01 02:41:30|9951.9|9947.9|9956.6|9952.6|9956.8|9952.6|9948.8|9944.8|9
1648780900000|2022-04-01 02:41:40|9957.1|9953.1|9956.4|9952.4|9957.4|9953.4|9956.1|9952.1|0
1648780910000|2022-04-01 02:41:50|9956.1|9952.1|9954.9|9950.9|9956.8|9952.1|9954|9948.8|4
1648780920000|2022-04-01 02:42:00|9954.7|9950.7|9952.2|9948.2|9957.6|9951.6|9951.2|9947.2|17
1648780930000|2022-04-01 02:42:10|9951.6|9947.6|9950.2|9946.2|9952.6|9947.7|9949.4|9944.6|13
1648780940000|2022-04-01 02:42:20|9951.1|9947.1|9945.1|9941.1|9951.1|9947.1|9942.4|9938.4|28
1648780950000|2022-04-01 02:42:30|9944.9|9940.9|9948.2|9944.2|9948.6|9944.6|9943.9|9938.2|9
1648780960000|2022-04-01 02:42:40|9947.7|9943.7|9947.7|9943.7|9948.2|9944.2|9947.4|9943.4|0
1648780970000|2022-04-01 02:42:50|9948.7|9944.7|9947|9943|9949.2|9945.2|9947|9943|4
1648780980000|2022-04-01 02:43:00|9948|9944|9945.8|9941.8|9948.2|9944|9944.7|9940.2|7
1648780990000|2022-04-01 02:43:10|9945.5|9941.5|9943.4|9939.4|9947|9942|9939.9|9935.6|38
1648781000000|2022-04-01 02:43:20|9943.7|9939.7|9945.5|9941.5|9946.6|9941.9|9943.4|9938.6|5
1648781010000|2022-04-01 02:43:30|9945.9|9941.9|9943.4|9939.4|9946.4|9942.4|9942.9|9938.9|17
1648781020000|2022-04-01 02:43:40|9943.9|9939.9|9942.9|9938.9|9946.8|9941.6|9942.9|9938.4|15
1648781030000|2022-04-01 02:43:50|9942.2|9938.2|9939.7|9935.7|9942.2|9938.2|9939.7|9935.7|76
1648781040000|2022-04-01 02:44:00|9939.1|9935.1|9936.2|9932.2|9939.1|9935.1|9934.5|9930.5|17
1648781050000|2022-04-01 02:44:10|9936.5|9932.5|9937.2|9933.2|9937.2|9933.2|9934.7|9930.7|22
1648781060000|2022-04-01 02:44:20|9937.5|9933.5|9940.2|9936.2|9940.2|9936.2|9936.7|9932.7|9
1648781070000|2022-04-01 02:44:30|9937.2|9933.2|9937.2|9933.2|9938.7|9934.7|9936.7|9932.7|13
1648781080000|2022-04-01 02:44:40|9937.5|9933.5|9937.8|9933.8|9937.8|9933.8|9937.2|9933.2|4
1648781090000|2022-04-01 02:44:50|9938.5|9934.5|9936.7|9932.7|9938.7|9934.7|9936.7|9932.7|1
1648781100000|2022-04-01 02:45:00|9936.4|9932.4|9945.5|9941.5|9947|9943|9936.4|9932.4|40
1648781110000|2022-04-01 02:45:10|9945.2|9941.2|9944.8|9940.8|9946.8|9942.8|9943.7|9939.7|7
1648781120000|2022-04-01 02:45:20|9944.7|9940.7|9945|9941|9945|9941|9944.5|9940.5|1
1648781130000|2022-04-01 02:45:30|9944.7|9940.7|9945.5|9941.5|9946|9942|9944.5|9940.5|4
1648781140000|2022-04-01 02:45:40|9946|9942|9939.4|9931.4|9946.5|9942.5|9937.7|9931.4|29
1648781150000|2022-04-01 02:45:50|9937.7|9933.7|9920.4|9916.4|9939.4|9933.7|9919.1|9915.1|107
1648781160000|2022-04-01 02:46:00|9920.1|9916.1|9925.4|9921.4|9927.4|9923.4|9919.1|9915.1|14
1648781170000|2022-04-01 02:46:10|9926.4|9918.4|9913.9|9909.9|9926.4|9920.2|9911.9|9907.9|48
1648781180000|2022-04-01 02:46:20|9913.6|9909.6|9920.1|9916.1|9921.4|9917.4|9913.6|9909.6|12
1648781190000|2022-04-01 02:46:30|9919.9|9915.9|9925.2|9921.2|9930.6|9926.6|9919.9|9915.9|39
1648781200000|2022-04-01 02:46:40|9925|9921|9930|9926|9931|9927|9925|9921|13
1648781210000|2022-04-01 02:46:50|9929.5|9925.5|9930|9926|9931|9927|9929|9925|6
1648781220000|2022-04-01 02:47:00|9930.6|9926.6|9928.8|9924.8|9930.6|9926.6|9927|9923|16
1648781230000|2022-04-01 02:47:10|9930|9926|9927.7|9923.7|9930|9926|9927.3|9923.3|4
1648781240000|2022-04-01 02:47:20|9927.2|9923.2|9929.6|9925.6|9935.8|9931.3|9927|9923|30
1648781250000|2022-04-01 02:47:30|9930|9926|9931|9927|9934.6|9928.9|9930|9926|36
1648781260000|2022-04-01 02:47:40|9930.7|9926.7|9932.5|9928.5|9934.3|9930.3|9930.5|9926.5|2
1648781270000|2022-04-01 02:47:50|9932.8|9928.8|9931.4|9927.4|9933|9929|9929.9|9925.9|8
1648781280000|2022-04-01 02:48:00|9930.9|9926.9|9929.4|9925.4|9930.9|9926.9|9926.6|9922.6|11
1648781290000|2022-04-01 02:48:10|9929.6|9925.6|9933.6|9929.6|9936.6|9930.3|9929.6|9925.6|12
1648781300000|2022-04-01 02:48:20|9935.1|9931.1|9929.3|9925.3|9935.6|9931.6|9929.1|9925.1|16
1648781310000|2022-04-01 02:48:30|9929.1|9925.1|9931.1|9927.1|9931.1|9927.1|9928.6|9924.6|1
1648781320000|2022-04-01 02:48:40|9931.4|9927.4|9929.6|9925.6|9931.4|9927.4|9928.6|9924.6|6
1648781330000|2022-04-01 02:48:50|9930.1|9926.1|9927.5|9923.5|9930.1|9926.1|9927|9923|7
1648781340000|2022-04-01 02:49:00|9927.3|9923.3|9928|9924|9928|9924|9927|9923|4
1648781350000|2022-04-01 02:49:10|9927.8|9923.8|9929|9925|9929|9925|9927|9923|3
1648781360000|2022-04-01 02:49:20|9928.7|9924.7|9929.3|9925.3|9930.7|9926.7|9928|9924|3
1648781370000|2022-04-01 02:49:30|9931|9923|9935.2|9931.2|9936|9932|9928.7|9923|10
1648781380000|2022-04-01 02:49:40|9935|9931|9935.5|9931.5|9936|9931.5|9935|9928|3
1648781390000|2022-04-01 02:49:50|9935.3|9931.3|9931.5|9927.5|9935.3|9931.3|9931.5|9927.5|5
1648781400000|2022-04-01 02:50:00|9931.7|9927.7|9930.7|9926.7|9932.5|9928.5|9929|9925|13
1648781410000|2022-04-01 02:50:10|9930.2|9926.2|9930.3|9926.3|9931.6|9927.6|9927.5|9923.5|4
1648781420000|2022-04-01 02:50:20|9930.7|9926.7|9929.8|9925.8|9933.3|9927.8|9928.3|9924.3|8
1648781430000|2022-04-01 02:50:30|9930.9|9922.9|9928.4|9924.4|9930.9|9924.8|9926.8|9922.2|13
1648781440000|2022-04-01 02:50:40|9928.5|9924.5|9928.5|9924.5|9928.5|9924.5|9928.2|9924.2|0
1648781450000|2022-04-01 02:50:50|9929|9925|9926.7|9922.7|9929.3|9925.3|9926.7|9922.7|4
1648781460000|2022-04-01 02:51:00|9926.4|9922.4|9922.8|9918.8|9926.4|9922.4|9920.8|9916.8|17
1648781470000|2022-04-01 02:51:10|9923.3|9919.3|9922.3|9918.3|9923.8|9919.8|9921.3|9917.3|8
1648781480000|2022-04-01 02:51:20|9921.7|9917.7|9922.3|9918.3|9922.7|9918.7|9921.3|9917.3|15
1648781490000|2022-04-01 02:51:30|9921.7|9917.7|9921.8|9917.8|9922.8|9918.8|9921.3|9917.3|8
1648781500000|2022-04-01 02:51:40|9922.1|9918.1|9925.8|9921.8|9927.1|9923.1|9922.1|9918.1|6
1648781510000|2022-04-01 02:51:50|9925.5|9921.5|9926.3|9922.3|9926.3|9922.3|9925.3|9921.3|1
1648781520000|2022-04-01 02:52:00|9926.1|9922.1|9924.3|9920.3|9926.1|9922.1|9923.2|9919.2|5
1648781530000|2022-04-01 02:52:10|9924.6|9920.6|9925.3|9921.3|9925.3|9921.3|9924.6|9920.6|0
1648781540000|2022-04-01 02:52:20|9926|9922|9925.2|9921.2|9926.7|9922.3|9925.2|9918.5|10
1648781550000|2022-04-01 02:52:30|9926.7|9918.7|9920.9|9916.9|9926.7|9921.2|9920.9|9916.9|7
1648781560000|2022-04-01 02:52:40|9920.4|9916.4|9904.6|9900.6|9920.4|9916.4|9904.6|9899.1|74
1648781570000|2022-04-01 02:52:50|9906.6|9902.6|9911.1|9907.1|9913.1|9907.6|9906.6|9901.6|29
1648781580000|2022-04-01 02:53:00|9909.9|9905.9|9912.2|9908.2|9912.7|9908.7|9907.9|9903.7|21
1648781590000|2022-04-01 02:53:10|9914.5|9906.5|9915.2|9911.2|9916.5|9911.2|9911.8|9906.5|13
1648781600000|2022-04-01 02:53:20|9916|9912|9918.9|9914.9|9922.1|9918.1|9915.9|9911.9|13
1648781610000|2022-04-01 02:53:30|9919.1|9915.1|9915.4|9911.4|9919.7|9915.1|9914.9|9910|13
1648781620000|2022-04-01 02:53:40|9915.1|9911.1|9910.7|9906.7|9915.4|9911.4|9909.4|9905.4|13
1648781630000|2022-04-01 02:53:50|9913.3|9905.3|9914|9910|9914|9910|9910.4|9905.3|11
1648781640000|2022-04-01 02:54:00|9915|9911|9915.5|9911.5|9916|9912|9913.9|9909.9|5
1648781650000|2022-04-01 02:54:10|9915.2|9911.2|9908|9904|9916.6|9911.5|9905.9|9901.9|14
1648781660000|2022-04-01 02:54:20|9907.7|9903.7|9906.4|9902.4|9909|9905|9905.9|9901.9|3
1648781670000|2022-04-01 02:54:30|9905.9|9901.9|9910.7|9902.7|9910.9|9905.2|9905.9|9901.9|12
1648781680000|2022-04-01 02:54:40|9911|9903|9911.2|9907.2|9911.5|9907.5|9907.7|9902.7|7
1648781690000|2022-04-01 02:54:50|9911.3|9907.3|9910.4|9906.4|9914.9|9910.9|9909.9|9905.9|8
1648781700000|2022-04-01 02:55:00|9911.2|9907.2|9905.7|9901.7|9911.2|9907.2|9905.7|9901.7|35
1648781710000|2022-04-01 02:55:10|||||||||1
1648781720000|2022-04-01 02:55:20|9905.5|9901.5|9905.7|9901.7|9905.7|9901.7|9904.7|9900.7|5
1648781730000|2022-04-01 02:55:30|9906.3|9902.3|9903.2|9899.2|9906.9|9902.9|9903.2|9899.2|9
1648781740000|2022-04-01 02:55:40|9901.1|9897.1|9902.9|9898.9|9903.4|9899.4|9898.7|9894.3|45
1648781750000|2022-04-01 02:55:50|9903.2|9899.2|9900.1|9896.1|9906.4|9902.4|9899.6|9895.2|39
1648781760000|2022-04-01 02:56:00|9900.9|9896.9|9904.5|9900.5|9905.6|9900.5|9900.2|9895.5|19
1648781770000|2022-04-01 02:56:10|9904.2|9900.2|9907.4|9903.4|9909.8|9905.8|9903.7|9899.7|6
1648781780000|2022-04-01 02:56:20|9907.6|9903.6|9899.4|9895.4|9907.9|9903.9|9894.9|9890.9|59
1648781790000|2022-04-01 02:56:30|9899.6|9895.6|9895.7|9891.7|9901|9897|9894.4|9890.4|10
1648781800000|2022-04-01 02:56:40|9896.2|9892.2|9899.3|9891.3|9899.5|9895.2|9894.9|9890.9|18
1648781810000|2022-04-01 02:56:50|9897|9893|9897.9|9893.9|9900.5|9894.8|9897|9891.3|2
1648781820000|2022-04-01 02:57:00|9900.5|9892.5|9899.2|9895.2|9900.8|9895.5|9895.8|9890.5|21
1648781830000|2022-04-01 02:57:10|9899.5|9895.5|9903.5|9899.5|9903.5|9899.5|9899|9895|7
1648781840000|2022-04-01 02:57:20|9903|9899|9901.5|9897.5|9903|9899|9901.5|9897.5|8
1648781850000|2022-04-01 02:57:30|9901.2|9897.2|9901.2|9897.2|9902|9898|9900.8|9896.8|2
1648781860000|2022-04-01 02:57:40|9901.5|9897.5|9896.9|9892.9|9902.3|9897.5|9895.4|9891.4|26
1648781870000|2022-04-01 02:57:50|9897.9|9893.9|9897.2|9893.2|9899.5|9894.9|9897.2|9890|7
1648781880000|2022-04-01 02:58:00|9897.5|9893.5|9897.2|9893.2|9898.9|9893.5|9897|9890.7|1
1648781890000|2022-04-01 02:58:10|9898.9|9890.9|9900|9896|9903.9|9898.2|9895.9|9890.9|24
1648781900000|2022-04-01 02:58:20|9899.4|9895.4|9895.2|9891.2|9901.3|9896.3|9894.5|9889.1|12
1648781910000|2022-04-01 02:58:30|9895.3|9891.3|9897.4|9893.4|9899.1|9895.1|9893|9887.8|22
1648781920000|2022-04-01 02:58:40|9897.3|9893.3|9896.3|9892.3|9897.8|9893.8|9896.3|9892.3|2
1648781930000|2022-04-01 02:58:50|9896.8|9892.8|9897.3|9893.3|9902.3|9897.2|9895.3|9891.3|18
1648781940000|2022-04-01 02:59:00|9897.5|9893.5|9899.1|9895.1|9899.6|9895.6|9896|9892|7
1648781950000|2022-04-01 02:59:10|9900.1|9896.1|9899.1|9895.1|9900.1|9896.1|9899.1|9895.1|3
1648781960000|2022-04-01 02:59:20|9899.4|9895.4|9896.3|9892.3|9900.1|9896.1|9895|9891|25
1648781970000|2022-04-01 02:59:30|9896.6|9892.6|9895.7|9891.7|9896.8|9892.8|9895.1|9891.1|8
1648781980000|2022-04-01 02:59:40|9895.3|9891.3|9899|9895|9899.2|9895.2|9895.3|9891.3|5
1648781990000|2022-04-01 02:59:50|9898.8|9894.8|9900.5|9896.5|9901|9897|9897|9893|11
1648782000000|2022-04-01 03:00:00|9899.3|9895.3|9908.1|9904.1|9912.1|9907.1|9899|9895|46
1648782010000|2022-04-01 03:00:10|9908.4|9904.4|9915.5|9911.5|9921.3|9917.1|9908.4|9902.9|53
1648782020000|2022-04-01 03:00:20|9915.9|9911.9|9914.1|9910.1|9916.9|9912.9|9912.9|9908.9|11
1648782030000|2022-04-01 03:00:30|9913.9|9909.9|9912.9|9908.9|9915.4|9911.4|9910.9|9905.1|22
1648782040000|2022-04-01 03:00:40|9914.1|9910.1|9912.9|9908.9|9916.3|9911.4|9912.9|9908.3|8
1648782050000|2022-04-01 03:00:50|9913.2|9909.2|9909.9|9905.9|9913.2|9909.2|9909.4|9904.5|18
1648782060000|2022-04-01 03:01:00|9909.1|9905.1|9907.4|9903.4|9909.1|9905.1|9906.4|9902.4|13
1648782070000|2022-04-01 03:01:10|9907.1|9903.1|9905.1|9901.1|9907.6|9903.4|9904.6|9898.3|20
1648782080000|2022-04-01 03:01:20|9905.3|9901.3|9906.6|9902.6|9907.4|9903.4|9905.3|9901.3|4
1648782090000|2022-04-01 03:01:30|9906.9|9902.9|9900.1|9896.1|9907.4|9903.4|9899.6|9895.6|23
1648782100000|2022-04-01 03:01:40|9899.6|9895.6|9902.6|9898.6|9903.9|9899.9|9899.6|9895.6|10
1648782110000|2022-04-01 03:01:50|9902.4|9898.4|9901.5|9897.5|9908.3|9902.6|9900.8|9896.8|16
1648782120000|2022-04-01 03:02:00|9900.5|9896.5|9905|9901|9906.6|9902|9900.5|9896.5|18
1648782130000|2022-04-01 03:02:10|9904.3|9900.3|9902.6|9898.6|9904.3|9900.3|9901.8|9897.8|4
1648782140000|2022-04-01 03:02:20|9902.5|9898.5|9904.5|9900.5|9905|9901|9901.5|9897.5|6
1648782150000|2022-04-01 03:02:30|9903.8|9899.8|9908.5|9904.5|9908.5|9904.5|9903.8|9899.8|4
1648782160000|2022-04-01 03:02:40|9908.1|9904.1|9908.5|9904.5|9911.6|9907.3|9906.5|9902.5|11
1648782170000|2022-04-01 03:02:50|9908.4|9904.4|9908.4|9904.4|9908.4|9904.4|9908.4|9904.4|0
1648782180000|2022-04-01 03:03:00|9907.8|9903.8|9910.4|9906.4|9911.4|9907.4|9904.3|9900.3|21
1648782190000|2022-04-01 03:03:10|9910.6|9902.6|9907.4|9903.4|9910.6|9903.4|9905.6|9901.6|10
1648782200000|2022-04-01 03:03:20|9910.7|9902.7|9913.9|9909.9|9915.4|9911.4|9907.9|9902.3|10
1648782210000|2022-04-01 03:03:30|9914.1|9910.1|9915.4|9911.4|9915.4|9911.4|9913.4|9909.4|6
1648782220000|2022-04-01 03:03:40|9915.1|9911.1|9914.6|9910.6|9918.9|9914.9|9913.9|9908.4|18
1648782230000|2022-04-01 03:03:50|9914.4|9910.4|9913.9|9909.9|9915.9|9911.9|9911.9|9907.4|11
1648782240000|2022-04-01 03:04:00|9914.9|9910.9|9911.9|9907.9|9915.1|9911.1|9911.9|9907.9|6
1648782250000|2022-04-01 03:04:10|9911.1|9907.1|9914.4|9910.4|9914.9|9910.9|9910.4|9906.4|6
1648782260000|2022-04-01 03:04:20|9914.8|9910.8|9913.9|9909.9|9915.4|9911.4|9912.6|9908.6|1
1648782270000|2022-04-01 03:04:30|9913|9909|9913.8|9909.8|9915.4|9911.4|9912.4|9908.4|6
1648782280000|2022-04-01 03:04:40|9913.4|9909.4|9913.4|9909.4|9915.4|9911.4|9912.9|9908.9|15
1648782290000|2022-04-01 03:04:50|9913.1|9909.1|9912.1|9908.1|9913.1|9909.1|9912.1|9908.1|4
1648782300000|2022-04-01 03:05:00|9912.6|9908.6|9911.6|9907.6|9912.6|9908.6|9911.1|9907.1|6
1648782310000|2022-04-01 03:05:10|9911.1|9907.1|9911.6|9907.6|9911.9|9907.9|9911.1|9907.1|1
1648782320000|2022-04-01 03:05:20|9912.1|9908.1|9911.1|9907.1|9912.1|9908.1|9910.6|9906.6|7
1648782330000|2022-04-01 03:05:30|9911.4|9907.4|9913.1|9909.1|9913.6|9909.6|9911.4|9907.4|5
1648782340000|2022-04-01 03:05:40|9914.1|9910.1|9915.1|9911.1|9916.2|9911.1|9913.6|9908.2|5
1648782350000|2022-04-01 03:05:50|9914.4|9910.4|9914.1|9910.1|9914.4|9910.4|9913.4|9909.4|5
1648782360000|2022-04-01 03:06:00|9913.7|9909.7|9910.1|9906.1|9915.6|9911.6|9910.1|9906.1|16
1648782370000|2022-04-01 03:06:10|9909.7|9905.7|9907.6|9903.6|9909.7|9905.7|9906.6|9902.6|9
1648782380000|2022-04-01 03:06:20|9907.7|9903.7|9910.1|9906.1|9912.1|9907.1|9907.7|9903.7|25
1648782390000|2022-04-01 03:06:30|9910.6|9906.6|9911.7|9907.7|9913.1|9908.4|9909.7|9905.1|18
1648782400000|2022-04-01 03:06:40|9911.4|9907.4|9910|9906|9912.7|9908.7|9909.7|9905.7|8
1648782410000|2022-04-01 03:06:50|9910.7|9906.7|9907.2|9903.2|9910.7|9906.7|9906.2|9902.2|9
1648782420000|2022-04-01 03:07:00|9906.7|9902.7|9899|9895|9906.7|9902.7|9898.2|9893|31
1648782430000|2022-04-01 03:07:10|9898.7|9894.7|9902.4|9898.4|9904.9|9898.7|9898.7|9894.7|7
1648782440000|2022-04-01 03:07:20|9903.4|9899.4|9904.9|9900.9|9910.4|9906.4|9903.4|9899.4|25
1648782450000|2022-04-01 03:07:30|9906.4|9902.4|9912.7|9908.7|9914.2|9910.2|9905.9|9901.9|50
1648782460000|2022-04-01 03:07:40|9911.7|9907.7|9913.7|9905.7|9913.7|9908.7|9910.4|9905.7|4
1648782470000|2022-04-01 03:07:50|9912.4|9908.4|9923.2|9919.2|9925.7|9920.2|9912.4|9907.3|36
1648782480000|2022-04-01 03:08:00|9921.7|9917.7|9918.2|9914.2|9921.7|9917.7|9917.9|9913.9|7
1648782490000|2022-04-01 03:08:10|9921.2|9917.2|9922.2|9918.2|9923.2|9919.2|9917.5|9913.5|19
1648782500000|2022-04-01 03:08:20|9922.7|9918.7|9920.9|9916.9|9922.7|9918.7|9919.9|9915.9|11
1648782510000|2022-04-01 03:08:30|9921.2|9917.2|9921.9|9917.9|9923.4|9919.4|9920.9|9916.9|9
1648782520000|2022-04-01 03:08:40|9920.9|9916.9|9919.4|9915.4|9921.5|9917.5|9918.9|9914.9|6
1648782530000|2022-04-01 03:08:50|9918.9|9914.9|9915|9911|9919.4|9915.4|9913|9909|8
1648782540000|2022-04-01 03:09:00|9915.6|9911.6|9916.8|9912.8|9918.7|9914.7|9915.6|9911.6|5
1648782550000|2022-04-01 03:09:10|9916.2|9912.2|9913.2|9909.2|9919.5|9915.5|9911.8|9907.8|26
1648782560000|2022-04-01 03:09:20|9912.8|9908.8|9903.3|9899.3|9913.7|9909.7|9902.7|9896.7|23
1648782570000|2022-04-01 03:09:30|9903.2|9899.2|9892.8|9888.8|9904.8|9899.8|9891.3|9887.3|48
1648782580000|2022-04-01 03:09:40|9892.7|9888.7|9894.7|9890.7|9896|9892|9891.8|9887.8|16
1648782590000|2022-04-01 03:09:50|9894.5|9890.5|9898.3|9894.3|9901.8|9897|9894.5|9890.5|17
1648782600000|2022-04-01 03:10:00|9899.2|9895.2|9895.7|9891.7|9900.3|9896.3|9894.3|9890.3|11
1648782610000|2022-04-01 03:10:10|9896.2|9892.2|9894.3|9890.3|9899.5|9894.3|9892.3|9888.3|14
1648782620000|2022-04-01 03:10:20|9894.8|9890.8|9897.8|9893.8|9902|9896.8|9894.8|9890.8|8
1648782630000|2022-04-01 03:10:30|9897.3|9893.3|9905|9901|9905.2|9901|9897.3|9893.3|12
1648782640000|2022-04-01 03:10:40|9905.3|9901.3|9903.3|9899.3|9905.3|9901.3|9901.3|9897.3|7
1648782650000|2022-04-01 03:10:50|9902.8|9898.8|9907|9903|9907.1|9903.1|9902.8|9898.8|6
1648782660000|2022-04-01 03:11:00|9906.8|9902.8|9907.8|9903.8|9908.8|9904.8|9905.8|9901.8|6
1648782670000|2022-04-01 03:11:10|9908.6|9904.6|9909.3|9905.3|9910.1|9906.1|9908.6|9904.6|6
1648782680000|2022-04-01 03:11:20|9910.3|9906.3|9905.5|9901.5|9912|9908|9905.5|9901.5|16
1648782690000|2022-04-01 03:11:30|9904.3|9900.3|9910.3|9906.3|9910.8|9906.8|9904.3|9899.3|1
1648782700000|2022-04-01 03:11:40|9908.8|9904.8|9910.6|9906.6|9910.6|9906.6|9908.8|9904.8|6
1648782710000|2022-04-01 03:11:50|9911.5|9907.5|9905.8|9901.8|9911.5|9907.5|9905|9901|8
1648782720000|2022-04-01 03:12:00|9906.1|9902.1|9905.8|9901.8|9906.3|9902.3|9905.8|9901.8|3
1648782730000|2022-04-01 03:12:10|9906.1|9902.1|9908.3|9904.3|9911.8|9906.1|9905.8|9901.8|6
1648782740000|2022-04-01 03:12:20|9908.1|9904.1|9907.3|9903.3|9908.8|9904.1|9907.1|9900.8|2
1648782750000|2022-04-01 03:12:30|9906.8|9902.8|9907.3|9903.3|9907.8|9903.8|9905.5|9901.5|8
1648782760000|2022-04-01 03:12:40|9908.1|9904.1|9907.3|9903.3|9909.1|9905.1|9907.3|9903.3|4
1648782770000|2022-04-01 03:12:50|9908.1|9904.1|9909.6|9905.6|9910.6|9906.6|9908.1|9904.1|7
1648782780000|2022-04-01 03:13:00|9910.3|9906.3|9909.1|9905.1|9910.6|9906.6|9909.1|9905.1|2
1648782790000|2022-04-01 03:13:10|9908.5|9904.5|9903.8|9899.8|9908.5|9904.5|9903.8|9899|8
1648782800000|2022-04-01 03:13:20|9904.1|9900.1|9907.6|9903.6|9907.6|9903.6|9904.1|9900.1|8
1648782810000|2022-04-01 03:13:30|9907.3|9903.3|9911.8|9907.8|9912.1|9908.1|9907.3|9903.3|7
1648782820000|2022-04-01 03:13:40|9911.6|9907.6|9910.6|9906.6|9912.1|9908.1|9910.6|9906.6|2
1648782830000|2022-04-01 03:13:50|9910.9|9906.9|9912.4|9908.4|9912.9|9908.9|9910.6|9906.6|7
1648782840000|2022-04-01 03:14:00|9912.3|9908.3|9921.1|9917.1|9921.1|9917.1|9911.9|9907.9|19
1648782850000|2022-04-01 03:14:10|9922.7|9918.7|9923.8|9919.8|9927.6|9923.6|9922.7|9918.7|27
1648782860000|2022-04-01 03:14:20|9923.6|9919.6|9926.8|9922.8|9926.8|9922.8|9922.3|9918.3|17
1648782870000|2022-04-01 03:14:30|9927.1|9923.1|9927.6|9923.6|9929.1|9925.1|9924.6|9918.6|8
1648782880000|2022-04-01 03:14:40|9928.1|9924.1|9928.6|9924.6|9930.3|9926.3|9925.6|9921.6|26
1648782890000|2022-04-01 03:14:50|9929.1|9925.1|9930.9|9926.9|9934.1|9930.1|9928.1|9924.1|27
1648782900000|2022-04-01 03:15:00|9932.4|9928.4|9928.4|9924.4|9932.4|9928.4|9928.1|9924.1|9
1648782910000|2022-04-01 03:15:10|9928.1|9924.1|9930.2|9926.2|9930.4|9926.4|9927.1|9923.1|10
1648782920000|2022-04-01 03:15:20|9930.4|9926.4|9927.1|9923.1|9930.4|9926.4|9925.8|9921.8|3
1648782930000|2022-04-01 03:15:30|9927.6|9923.6|9926.8|9922.8|9927.9|9923.9|9926.8|9922.8|0
1648782940000|2022-04-01 03:15:40|9926.3|9922.3|9921.3|9917.3|9926.3|9922.3|9921.3|9917.3|23
1648782950000|2022-04-01 03:15:50|9921.1|9917.1|9923.6|9919.6|9925.6|9921.6|9921.1|9917.1|3
1648782960000|2022-04-01 03:16:00|9923.1|9919.1|9923.1|9919.1|9923.1|9919.1|9923.1|9919.1|0
1648782970000|2022-04-01 03:16:10|9923.3|9919.3|9926.1|9922.1|9926.1|9922.1|9923.3|9919.3|4
1648782980000|2022-04-01 03:16:20|9926.6|9922.6|9927.6|9923.6|9930.6|9926.6|9926.6|9922.6|9
1648782990000|2022-04-01 03:16:30|9929.6|9925.6|9925.6|9921.6|9930.1|9926.1|9923.6|9919.6|4
1648783000000|2022-04-01 03:16:40|||||||||3
1648783010000|2022-04-01 03:16:50|9923.6|9919.6|9926.6|9922.6|9926.6|9922.6|9923.4|9918.6|8
1648783020000|2022-04-01 03:17:00|9925.6|9921.6|9927.4|9923.4|9927.6|9923.6|9924.5|9920.5|7
1648783030000|2022-04-01 03:17:10|9925.9|9921.9|9926.4|9922.4|9926.4|9922.4|9925.7|9921.7|3
1648783040000|2022-04-01 03:17:20|9926.1|9922.1|9924.4|9920.4|9926.1|9922.1|9924.1|9920.1|2
1648783050000|2022-04-01 03:17:30|9923.9|9919.9|9926|9922|9926.9|9922.9|9923.3|9919.3|5
1648783060000|2022-04-01 03:17:40|9925.9|9921.9|9925.4|9921.4|9927.4|9923.4|9925.1|9921.1|3
1648783070000|2022-04-01 03:17:50|9925.7|9921.7|9925.4|9921.4|9926.5|9922.5|9925.2|9921.2|3
1648783080000|2022-04-01 03:18:00|9924.6|9920.6|9924.1|9920.1|9925.4|9921.4|9924.1|9920.1|3
1648783090000|2022-04-01 03:18:10|9924.4|9920.4|9926.9|9922.9|9926.9|9922.9|9924.4|9920.4|3
1648783100000|2022-04-01 03:18:20|9927.2|9923.2|9927.4|9923.4|9927.4|9923.4|9927.2|9923.2|0
1648783110000|2022-04-01 03:18:30|9928.3|9924.3|9929.9|9925.9|9930.4|9926.4|9927.8|9923.8|12
1648783120000|2022-04-01 03:18:40|9929.4|9925.4|9926.4|9922.4|9929.4|9925.4|9926.4|9922.4|4
1648783130000|2022-04-01 03:18:50|9925.9|9921.9|9925.4|9921.4|9925.9|9921.9|9924.6|9920.6|2
1648783140000|2022-04-01 03:19:00|9924.4|9920.4|9924.1|9920.1|9924.4|9920.4|9924.1|9920.1|2
1648783150000|2022-04-01 03:19:10|9925.5|9921.5|9926.8|9922.8|9927.4|9923.4|9925.5|9921.5|1
1648783160000|2022-04-01 03:19:20|9926.4|9922.4|9925.9|9921.9|9926.4|9922.4|9925.9|9921.9|1
1648783170000|2022-04-01 03:19:30|9926.4|9922.4|9926.4|9922.4|9926.4|9922.4|9926.4|9922.4|0
1648783190000|2022-04-01 03:19:50|9926.1|9922.1|9925.4|9921.4|9926.1|9922.1|9925.1|9921.1|3
1648783200000|2022-04-01 03:20:00|9925.1|9921.1|9924.1|9920.1|9925.1|9921.1|9924.1|9920.1|0
1648783210000|2022-04-01 03:20:10|9923.7|9919.7|9917.9|9913.9|9923.7|9919.7|9917.9|9911.9|17
1648783220000|2022-04-01 03:20:20|9917.7|9913.7|9916.2|9912.2|9918.4|9913.7|9915.7|9910.4|4
1648783230000|2022-04-01 03:20:30|9916.5|9912.5|9916.7|9912.7|9917.2|9913.2|9915.9|9911.9|1
1648783240000|2022-04-01 03:20:40|9919|9911|9917.9|9913.9|9920.4|9914.5|9917.1|9911|8
1648783250000|2022-04-01 03:20:50|9917.5|9913.5|9915.2|9911.2|9917.5|9913.5|9913.5|9908.4|8
1648783260000|2022-04-01 03:21:00|9914.7|9910.7|9916.2|9912.2|9916.2|9912.2|9913.4|9909.4|6
1648783270000|2022-04-01 03:21:10|9917.6|9909.6|9917.2|9909.2|9917.6|9909.6|9917.2|9909.2|1
1648783280000|2022-04-01 03:21:20|9917|9909|9917.2|9909.2|9917.2|9911.7|9915.7|9909|0
1648783290000|2022-04-01 03:21:30|9915.9|9911.9|9916.2|9912.2|9916.2|9912.2|9915.9|9911.9|0
1648783300000|2022-04-01 03:21:40|9916.4|9912.4|9919|9915|9924|9920|9916.4|9912.4|26
1648783310000|2022-04-01 03:21:50|9919.9|9915.9|9921.2|9917.2|9922.5|9918.5|9919.9|9915.9|3
1648783320000|2022-04-01 03:22:00|9921|9917|9919.5|9915.5|9922.2|9918.2|9919.5|9915.5|4
1648783330000|2022-04-01 03:22:10|9918|9914|9917.7|9913.7|9918.2|9914.2|9917.7|9913.7|1
1648783340000|2022-04-01 03:22:20|9917.2|9913.2|9918.2|9914.2|9919.2|9915.2|9916.9|9912.9|14
1648783350000|2022-04-01 03:22:30|9918.5|9914.5|9920.2|9916.2|9922|9918|9918.5|9914.5|8
1648783360000|2022-04-01 03:22:40|9921.1|9917.1|9924.2|9920.2|9924.5|9920.5|9920.2|9916.2|5
1648783370000|2022-04-01 03:22:50|9924|9920|9924.2|9920.2|9924.5|9920.5|9922.9|9918.9|2
1648783380000|2022-04-01 03:23:00|9924.8|9920.8|9926.7|9922.7|9928|9924|9924.8|9920.8|2
1648783390000|2022-04-01 03:23:10|9927.3|9923.3|9929.4|9925.4|9929.7|9925.7|9927.2|9923.2|7
1648783400000|2022-04-01 03:23:20|9930.1|9926.1|9928.7|9924.7|9930.2|9926.2|9928.7|9924.7|11
1648783410000|2022-04-01 03:23:30|9929.3|9925.3|9928.7|9924.7|9929.7|9925.7|9928.1|9924.1|3
1648783420000|2022-04-01 03:23:40|9929|9925|9929.9|9925.9|9930.7|9926.7|9928.2|9924.2|2
1648783430000|2022-04-01 03:23:50|9929.7|9925.7|9930.7|9926.7|9931|9926.7|9928.7|9923|2
1648783440000|2022-04-01 03:24:00|9929.8|9925.8|9925.2|9921.2|9929.8|9925.8|9925.2|9921.2|9
1648783450000|2022-04-01 03:24:10|9925.6|9921.6|9932.2|9928.2|9935.4|9931.4|9925.6|9921.6|36
1648783460000|2022-04-01 03:24:20|9933.1|9929.1|9932.9|9928.9|9933.7|9929.7|9931.4|9927.4|19
1648783470000|2022-04-01 03:24:30|9931.7|9927.7|9932.7|9928.7|9932.7|9928.7|9931.7|9927.7|2
1648783480000|2022-04-01 03:24:40|9932.2|9928.2|9931.8|9927.8|9932.2|9928.2|9930.9|9926.9|10
1648783490000|2022-04-01 03:24:50|9932.3|9928.3|9932.6|9928.6|9933.3|9929.3|9930.8|9926.8|17
1648783500000|2022-04-01 03:25:00|9932.3|9928.3|9931.3|9927.3|9933.1|9929.1|9931|9927|4
1648783510000|2022-04-01 03:25:10|9931|9927|9933.4|9929.4|9933.4|9929.4|9931|9927|11
1648783520000|2022-04-01 03:25:20|9934.1|9930.1|9933.4|9929.4|9935.4|9931.4|9933.4|9929.4|7
1648783530000|2022-04-01 03:25:30|9933.2|9929.2|9932.1|9928.1|9933.2|9929.2|9931.6|9927.6|3
1648783540000|2022-04-01 03:25:40|9931.9|9927.9|9931.4|9927.4|9932.4|9928.4|9930.8|9926.8|4
1648783550000|2022-04-01 03:25:50|9931.8|9927.8|9931.4|9927.4|9932.4|9928.4|9931.4|9927.4|2
1648783560000|2022-04-01 03:26:00|9931.9|9927.9|9930.9|9926.9|9932.9|9928.9|9929.4|9925.4|3
1648783570000|2022-04-01 03:26:10|9931.2|9927.2|9929.7|9925.7|9931.4|9927.4|9929.4|9925.4|2
1648783580000|2022-04-01 03:26:20|9929.9|9925.9|9929.9|9925.9|9930.2|9926.2|9929.4|9925.4|3
1648783590000|2022-04-01 03:26:30|9929.4|9925.4|9933.2|9925.2|9933.2|9926.7|9929.4|9925.2|7
1648783600000|2022-04-01 03:26:40|9932.4|9924.4|9929.1|9925.1|9932.4|9926.3|9928.8|9924.4|13
1648783610000|2022-04-01 03:26:50|9929.8|9925.8|9927.2|9923.2|9930.3|9926.3|9926.2|9922.2|12
1648783620000|2022-04-01 03:27:00|9926.6|9922.6|9924.7|9920.7|9927.2|9923.2|9924.2|9920.2|8
1648783630000|2022-04-01 03:27:10|9926.2|9922.2|9926.2|9922.2|9926.2|9922.2|9925.4|9921.4|3
1648783640000|2022-04-01 03:27:20|9925.7|9921.7|9930.1|9926.1|9931.7|9926.1|9925.7|9921|14
1648783650000|2022-04-01 03:27:30|9930.3|9926.3|9932.2|9928.2|9932.2|9928.2|9928.8|9924.8|12
1648783660000|2022-04-01 03:27:40|9931.9|9927.9|9931.7|9927.7|9931.9|9927.9|9930.2|9926.2|5
1648783670000|2022-04-01 03:27:50|9930.2|9926.2|9932.2|9928.2|9932.2|9928.2|9930.2|9926.2|5
1648783680000|2022-04-01 03:28:00|9932.5|9928.5|9930.7|9926.7|9932.5|9928.5|9929.7|9925.7|5
1648783690000|2022-04-01 03:28:10|9931.4|9927.4|9932.7|9928.7|9932.7|9928.7|9931.4|9927.4|9
1648783700000|2022-04-01 03:28:20|9933.4|9929.4|9932.5|9928.5|9933.5|9929.5|9932|9928|3
1648783710000|2022-04-01 03:28:30|9932.8|9928.8|9931.8|9923.8|9932.8|9928.8|9930.1|9923.8|33
1648783720000|2022-04-01 03:28:40|9930.1|9926.1|9928.4|9924.4|9931.8|9926.1|9928.4|9923.8|5
1648783730000|2022-04-01 03:28:50|9928.7|9924.7|9925.2|9921.2|9929.2|9925.2|9924.7|9920.7|7
1648783740000|2022-04-01 03:29:00|9926.2|9922.2|9930.5|9926.5|9931|9927|9924.7|9920.7|17
1648783750000|2022-04-01 03:29:10|9930.2|9926.2|9929.2|9925.2|9931.5|9926.2|9927.5|9923.5|21
1648783760000|2022-04-01 03:29:20|9931.5|9923.5|9929.2|9925.2|9931.7|9925.3|9929.2|9923.5|1
1648783770000|2022-04-01 03:29:30|9931.5|9923.5|9930|9926|9931.5|9926.8|9928.2|9923.5|5
1648783780000|2022-04-01 03:29:40|9929.4|9925.4|9930.2|9926.2|9931|9927|9929.4|9925.4|3
1648783790000|2022-04-01 03:29:50|9929.9|9925.9|9930.2|9926.2|9930.2|9926.2|9929.9|9925.9|2
1648783800000|2022-04-01 03:30:00|9929.9|9925.9|9928.2|9924.2|9932.2|9926|9928|9923.5|23
1648783810000|2022-04-01 03:30:10|9927.7|9923.7|9925.4|9921.4|9927.7|9923.7|9925.2|9921.2|6
1648783820000|2022-04-01 03:30:20|9925.5|9921.5|9928.2|9924.2|9928.5|9924.5|9924.2|9920.2|10
1648783830000|2022-04-01 03:30:30|9929.5|9925.5|9928.2|9924.2|9929.5|9925.5|9928.2|9924.2|14
1648783840000|2022-04-01 03:30:40|9928.7|9924.7|9929.2|9925.2|9929.2|9925.2|9928.7|9924.7|3
1648783850000|2022-04-01 03:30:50|9928.9|9924.9|9928.7|9924.7|9928.9|9924.9|9928.7|9924.7|0
1648783860000|2022-04-01 03:31:00|9928.9|9924.9|9929.7|9925.7|9930.7|9926.7|9928.9|9924.9|2
1648783870000|2022-04-01 03:31:10|9929|9925|9929.2|9925.2|9929.2|9925.2|9928.1|9924.1|10
1648783880000|2022-04-01 03:31:20|9929|9925|9928.5|9924.5|9929|9925|9928|9924|1
1648783890000|2022-04-01 03:31:30|9928.7|9924.7|9928|9924|9929.5|9925.5|9928|9924|4
1648783900000|2022-04-01 03:31:40|9928.3|9924.3|9930.2|9926.2|9932|9926.2|9928.3|9924|4
1648783920000|2022-04-01 03:32:00|9930.7|9926.7|9937|9933|9938.8|9934.8|9930.7|9926.7|31
1648783930000|2022-04-01 03:32:10|9936.7|9932.7|9936.3|9932.3|9937|9933|9934|9930|15
1648783940000|2022-04-01 03:32:20|9937|9933|9935|9931|9937|9933|9933.5|9929.5|6
1648783950000|2022-04-01 03:32:30|9934.7|9930.7|9935.5|9931.5|9935.6|9931.6|9934.4|9930.4|4
1648783960000|2022-04-01 03:32:40|9935|9931|9936.2|9932.2|9937.5|9933.5|9935|9931|4
1648783970000|2022-04-01 03:32:50|9936.5|9932.5|9935.7|9931.7|9936.5|9932.5|9934.9|9930.9|8
1648783980000|2022-04-01 03:33:00|9936|9932|9935.7|9931.7|9936.2|9932.2|9935.7|9931.7|0
1648783990000|2022-04-01 03:33:10|9935.4|9931.4|9937.7|9933.7|9937.7|9933.7|9935.2|9931.2|12
1648784000000|2022-04-01 03:33:20|9938.9|9934.9|9938.7|9934.7|9939.7|9935.7|9938.2|9934.2|5
1648784010000|2022-04-01 03:33:30|9939|9935|9941.2|9937.2|9943.2|9939.2|9939|9935|11
1648784020000|2022-04-01 03:33:40|9941.5|9937.5|9943|9939|9947|9942.2|9941.2|9937.2|39
1648784030000|2022-04-01 03:33:50|9941|9937|9942|9938|9943|9939|9940.7|9936.7|6
1648784040000|2022-04-01 03:34:00|9941.4|9937.4|9941.5|9937.5|9942.5|9938.5|9941|9937|8
1648784050000|2022-04-01 03:34:10|9941.7|9937.7|9941.5|9937.5|9942|9938|9941|9937|9
1648784060000|2022-04-01 03:34:20|9942.3|9938.3|9943|9939|9943.5|9939.5|9941.8|9937.8|6
1648784070000|2022-04-01 03:34:30|9943.7|9939.7|9942.7|9938.7|9943.7|9939.7|9941.5|9937.5|9
1648784080000|2022-04-01 03:34:40|9943|9939|9941.4|9937.4|9943|9939|9941.4|9937.4|1
1648784090000|2022-04-01 03:34:50|9942|9938|9942.4|9938.4|9942.7|9938.7|9941.4|9937.4|2
1648784100000|2022-04-01 03:35:00|9942.2|9938.2|9936.4|9932.4|9943.2|9939.2|9935.7|9931.7|20
1648784110000|2022-04-01 03:35:10|9936.1|9932.1|9933.9|9929.9|9936.1|9932.1|9933.9|9929.9|23
1648784120000|2022-04-01 03:35:20|9934.6|9930.6|9933.9|9929.9|9934.7|9930.7|9932.6|9928.6|7
1648784130000|2022-04-01 03:35:30|9933.7|9929.7|9933.9|9929.9|9933.9|9929.9|9933.4|9929.4|3
1648784140000|2022-04-01 03:35:40|9934.9|9930.9|9934.9|9930.9|9934.9|9930.9|9934.4|9930.4|1
1648784150000|2022-04-01 03:35:50|9934.6|9930.6|9935.4|9931.4|9935.4|9931.4|9933.9|9929.9|1
1648784160000|2022-04-01 03:36:00|9935.7|9931.7|9933.9|9929.9|9938|9931.9|9933.9|9929.9|2
1648784170000|2022-04-01 03:36:10|9934.1|9930.1|9933.4|9929.4|9934.9|9930.9|9933.4|9929.4|3
1648784180000|2022-04-01 03:36:20|9934.5|9930.5|9933.4|9929.4|9934.9|9930.9|9933.4|9929.4|1
1648784190000|2022-04-01 03:36:30|9933.9|9929.9|9931.9|9927.9|9935|9929.9|9931.9|9927|7
1648784200000|2022-04-01 03:36:40|9931.7|9927.7|9931.2|9927.2|9933.2|9928.2|9930.9|9925.2|4
1648784210000|2022-04-01 03:36:50|9932.5|9928.5|9928.1|9924.1|9934.4|9930.4|9924.4|9920.4|34
1648784220000|2022-04-01 03:37:00|9927.9|9923.9|9921.4|9917.4|9929.4|9923.9|9921.4|9917.4|21
1648784230000|2022-04-01 03:37:10|9921.7|9917.7|9922.9|9918.9|9922.9|9918.9|9921.6|9917.6|3
1648784240000|2022-04-01 03:37:20|9925.4|9917.4|9927.6|9923.6|9928.4|9924.4|9923.4|9917.4|7
1648784250000|2022-04-01 03:37:30|9927.9|9923.9|9927.3|9923.3|9927.9|9923.9|9927.3|9923.3|0
1648784260000|2022-04-01 03:37:40|9927.1|9923.1|9924.4|9920.4|9927.1|9923.1|9923.4|9919.4|5
1648784270000|2022-04-01 03:37:50|9924.7|9920.7|9923.4|9919.4|9924.9|9920.9|9922.9|9918.9|1
1648784280000|2022-04-01 03:38:00|9925.2|9921.2|9925.4|9921.4|9929.4|9923.1|9924.8|9920.8|7
1648784290000|2022-04-01 03:38:10|9925.7|9921.7|9925.9|9921.9|9925.9|9921.9|9925.7|9921.7|0
1648784300000|2022-04-01 03:38:20|||||||||1
1648784310000|2022-04-01 03:38:30|9926.1|9922.1|9931.9|9927.9|9931.9|9927.9|9926.1|9921|15
1648784320000|2022-04-01 03:38:40|9931.6|9927.6|9930.9|9926.9|9931.6|9927.6|9930.9|9926.9|0
1648784330000|2022-04-01 03:38:50|9931.4|9927.4|9932.9|9928.9|9932.9|9928.9|9930.9|9926.9|3
1648784340000|2022-04-01 03:39:00|9933.4|9929.4|9934.4|9930.4|9934.9|9930.9|9932.4|9928.4|12
1648784350000|2022-04-01 03:39:10|||||||||2
1648784360000|2022-04-01 03:39:20|9934.6|9930.6|9929.9|9925.9|9936.4|9932.4|9929.4|9925.4|9
1648784370000|2022-04-01 03:39:30|9930.1|9926.1|9929.9|9925.9|9930.9|9926.9|9929.9|9925.9|0
1648784380000|2022-04-01 03:39:40|9929.6|9925.6|9929.4|9925.4|9929.6|9925.6|9928.9|9924.9|1
1648784390000|2022-04-01 03:39:50|9928.9|9924.9|9927.9|9923.9|9928.9|9924.9|9926.4|9922.4|3
1648784400000|2022-04-01 03:40:00|9927.4|9923.4|9928|9924|9928.2|9924.2|9927.4|9923.4|0
1648784410000|2022-04-01 03:40:10|9928.2|9924.2|9929.4|9925.4|9929.9|9925.9|9928.2|9924.2|1
1648784430000|2022-04-01 03:40:30|9929.7|9925.7|9932.4|9928.4|9932.6|9928.6|9929.7|9924.4|3
1648784440000|2022-04-01 03:40:40|9932.1|9928.1|9931.9|9927.9|9932.9|9928.9|9931.9|9927.9|2
1648784450000|2022-04-01 03:40:50|9931.6|9927.6|9931.4|9927.4|9931.6|9927.6|9930.5|9926.5|1
1648784460000|2022-04-01 03:41:00|9932|9928|9931.9|9927.9|9932.4|9928.4|9931.9|9927.9|1
1648784470000|2022-04-01 03:41:10|9931.3|9927.3|9930.4|9926.4|9931.3|9927.3|9930.4|9926.4|0
1648784480000|2022-04-01 03:41:20|9930.9|9926.9|9933.9|9929.9|9935.4|9931.4|9930.9|9926.9|7
1648784500000|2022-04-01 03:41:40|9932.4|9928.4|9932.4|9928.4|9932.4|9928.4|9932.4|9928.4|2
1648784510000|2022-04-01 03:41:50|9933|9929|9934.2|9930.2|9934.9|9930.9|9932.4|9928.4|2
1648784520000|2022-04-01 03:42:00|9934|9930|9928.4|9924.4|9934|9930|9927.4|9923.4|7
1648784530000|2022-04-01 03:42:10|9927.1|9923.1|9928.9|9924.9|9928.9|9924.9|9926.9|9922.9|0
1648784540000|2022-04-01 03:42:20|9928.7|9924.7|9928.1|9924.1|9930.2|9924.7|9927.9|9922.2|3
1648784550000|2022-04-01 03:42:30|9927.9|9923.9|9928.4|9924.4|9930.8|9925.1|9926.4|9921.2|14
1648784560000|2022-04-01 03:42:40|9929.4|9925.4|9929.4|9921.4|9929.4|9925.4|9926.1|9921.4|4
1648784570000|2022-04-01 03:42:50|9927.1|9923.1|9927.4|9923.4|9928.4|9924.4|9926.4|9922.4|1
1648784580000|2022-04-01 03:43:00|9927.9|9923.9|9927.9|9923.9|9927.9|9923.9|9927.4|9923.4|1
1648784590000|2022-04-01 03:43:10|9927.4|9923.4|9920.2|9916.2|9928.8|9924.8|9918.7|9914.7|23
1648784600000|2022-04-01 03:43:20|9920.4|9916.4|9921.9|9917.9|9922.9|9918.9|9918.9|9914.9|5
1648784610000|2022-04-01 03:43:30|9922.8|9918.8|9922.2|9918.2|9923.7|9919.7|9921.1|9917.1|7
1648784620000|2022-04-01 03:43:40|9921.2|9917.2|9921.2|9917.2|9922.7|9918.7|9921.2|9917.2|0
1648784630000|2022-04-01 03:43:50|9921.8|9917.8|9921.4|9917.4|9921.8|9917.8|9921.4|9917.4|0
1648784640000|2022-04-01 03:44:00|9923.2|9919.2|9921.2|9917.2|9923.2|9919.2|9920.9|9916.9|3
1648784650000|2022-04-01 03:44:10|9920.9|9916.9|9918.9|9914.9|9920.9|9916.9|9917.9|9913.9|5
1648784660000|2022-04-01 03:44:20|9918.6|9914.6|9917.4|9913.4|9918.6|9914.6|9917.4|9913.4|1
1648784670000|2022-04-01 03:44:30|9917.6|9913.6|9918.8|9914.8|9921.7|9917.7|9917.6|9913.6|10
1648784690000|2022-04-01 03:44:50|9919.5|9915.5|9918.8|9914.8|9920|9916|9918.8|9914.8|0
1648784700000|2022-04-01 03:45:00|9919|9915|9926.3|9922.3|9928|9924|9919|9915|15
1648784710000|2022-04-01 03:45:10|9926.5|9922.5|9926.3|9922.3|9926.5|9922.5|9925|9921|7
1648784720000|2022-04-01 03:45:20|9926.2|9922.2|9928|9924|9928|9924|9926|9922|1
1648784730000|2022-04-01 03:45:30|9928.5|9924.5|9928.5|9924.5|9929.4|9925.4|9927.4|9923.4|8
1648784740000|2022-04-01 03:45:40|9927.4|9923.4|9927.5|9923.5|9927.5|9923.5|9927.2|9923.2|1
1648784750000|2022-04-01 03:45:50|9927.8|9923.8|9928.7|9924.7|9928.7|9924.7|9927.8|9923.8|1
1648784760000|2022-04-01 03:46:00|9929.4|9925.4|9930.7|9926.7|9931|9927|9928.7|9924.7|3
1648784770000|2022-04-01 03:46:10|9930.5|9926.5|9929.2|9925.2|9930.5|9926.5|9929.2|9925.2|5
1648784780000|2022-04-01 03:46:20|9928.7|9924.7|9930|9926|9930|9926|9928.7|9924.7|0
1648784790000|2022-04-01 03:46:30|9929.7|9925.7|9929.2|9925.2|9929.7|9925.7|9928.7|9924.7|0
1648784800000|2022-04-01 03:46:40|9928.9|9924.9|9932.4|9928.4|9932.4|9928.4|9928.9|9924.9|3
1648784810000|2022-04-01 03:46:50|9932.7|9928.7|9935.4|9931.4|9935.4|9931.4|9932.7|9928.7|2
1648784820000|2022-04-01 03:47:00|9935.7|9931.7|9936.4|9932.4|9937.4|9933.4|9935.7|9931.7|12
1648784830000|2022-04-01 03:47:10|9936.9|9932.9|9935.7|9931.7|9939.5|9935.5|9935.2|9929.9|56
1648784850000|2022-04-01 03:47:30|9934.5|9930.5|9930.9|9926.9|9935.1|9931.1|9929.9|9924.9|17
1648784860000|2022-04-01 03:47:40|9931.5|9927.5|9930.9|9926.9|9932.1|9928.1|9930.9|9926.9|6
1648784870000|2022-04-01 03:47:50|9929.7|9925.7|9930.9|9926.9|9930.9|9926.9|9929.4|9925.4|2
1648784880000|2022-04-01 03:48:00|9929.7|9925.7|9931.1|9927.1|9931.4|9927.4|9929.7|9925.7|3
1648784890000|2022-04-01 03:48:10|9930.9|9926.9|9933.4|9929.4|9933.4|9929.4|9930.9|9926.9|4
1648784900000|2022-04-01 03:48:20|9933.1|9929.1|9935.9|9931.9|9936.5|9932.5|9930.9|9926.9|10
1648784910000|2022-04-01 03:48:30|9934.9|9930.9|9932.9|9928.9|9937.7|9933.7|9932.9|9928.9|15
1648784920000|2022-04-01 03:48:40|9933.9|9929.9|9933.9|9929.9|9933.9|9929.9|9933.9|9929.9|1
1648784930000|2022-04-01 03:48:50|9933.6|9929.6|9935.5|9931.5|9935.9|9931.9|9933.4|9929.4|5
1648784940000|2022-04-01 03:49:00|9935.9|9931.9|9940.7|9932.7|9940.9|9935.2|9934.6|9929.9|14
1648784950000|2022-04-01 03:49:10|9938.4|9934.4|9938.9|9934.9|9938.9|9934.9|9938.4|9934.4|1
1648784960000|2022-04-01 03:49:20|9939.6|9935.6|9938.6|9934.6|9940.4|9936.4|9937.5|9933.5|16
1648784970000|2022-04-01 03:49:30|9938.4|9934.4|9935.7|9931.7|9938.4|9934.4|9934.9|9930.9|4
1648784980000|2022-04-01 03:49:40|9935.2|9931.2|9931.4|9927.4|9935.4|9931.4|9929.4|9925.4|10
1648784990000|2022-04-01 03:49:50|9930.9|9926.9|9933.9|9929.9|9935.6|9929.9|9930.9|9926.9|4
1648785000000|2022-04-01 03:50:00|9933.7|9929.7|9934.9|9930.9|9935.7|9931.7|9931.9|9927.9|4
1648785010000|2022-04-01 03:50:10|9935.2|9931.2|9935.7|9931.7|9935.7|9931.7|9934.9|9930.9|1
1648785020000|2022-04-01 03:50:20|9935.4|9931.4|9935.4|9931.4|9935.7|9931.7|9935.4|9931.4|1
1648785030000|2022-04-01 03:50:30|9935.1|9931.1|9934.9|9930.9|9935.7|9931.7|9934.4|9930.4|2
1648785040000|2022-04-01 03:50:40|9934.6|9930.6|9934.9|9930.9|9934.9|9930.9|9934.6|9930.6|1
1648785050000|2022-04-01 03:50:50|9935.2|9931.2|9936.7|9932.7|9938.4|9934.4|9935.2|9931.2|6
1648785060000|2022-04-01 03:51:00|9935.2|9931.2|9935.2|9931.2|9935.2|9931.2|9935.2|9931.2|2
1648785070000|2022-04-01 03:51:10|9936.1|9932.1|9936.7|9932.7|9937.3|9932.7|9934.7|9929.3|8
1648785080000|2022-04-01 03:51:20|9936.5|9932.5|9935.2|9931.2|9936.5|9932.5|9934.7|9930.7|0
1648785090000|2022-04-01 03:51:30|9934.9|9930.9|9934.7|9930.7|9935.2|9931.2|9933.2|9929.2|4
1648785100000|2022-04-01 03:51:40|9934.9|9930.9|9935.2|9931.2|9935.7|9931.7|9934.9|9930.9|0
1648785110000|2022-04-01 03:51:50|9935.5|9931.5|9934.7|9930.7|9938.9|9933|9934.7|9930.7|6
1648785120000|2022-04-01 03:52:00|9933.9|9929.9|9935.4|9931.4|9936.2|9932.2|9933.9|9929.9|2
1648785130000|2022-04-01 03:52:10|9937.1|9933.1|9937.2|9933.2|9938.7|9934.7|9937.1|9933.1|9
1648785140000|2022-04-01 03:52:20|9938.9|9930.9|9937.1|9929.1|9938.9|9933.2|9932.4|9928.4|8
1648785150000|2022-04-01 03:52:30|9936.4|9932.4|9936.6|9932.6|9937.9|9933.9|9936.4|9932.4|2
1648785160000|2022-04-01 03:52:40|9936.9|9932.9|9936.4|9932.4|9937.9|9933.9|9936.4|9932.4|3
1648785170000|2022-04-01 03:52:50|9937|9933|9938.1|9934.1|9938.4|9934.4|9935.9|9931.9|9
1648785180000|2022-04-01 03:53:00|9937.5|9933.5|9938.1|9934.1|9938.6|9934.6|9936.1|9932.1|1
1648785190000|2022-04-01 03:53:10|9938.6|9934.6|9937.6|9933.6|9939.6|9935.6|9937.1|9933.1|1
1648785200000|2022-04-01 03:53:20|9937.1|9933.1|9938.6|9934.6|9938.6|9934.6|9936.1|9932.1|7
1648785210000|2022-04-01 03:53:30|||||||||1
1648785220000|2022-04-01 03:53:40|9938.4|9934.4|9936.1|9932.1|9938.4|9934.4|9936.1|9932.1|2
1648785230000|2022-04-01 03:53:50|9936.4|9932.4|9938.7|9934.7|9938.7|9934.7|9936.4|9932.4|5
1648785240000|2022-04-01 03:54:00|9938.4|9934.4|9935.7|9931.7|9938.7|9934.7|9935.7|9931.7|6
1648785300000|2022-04-01 03:55:00|9935.4|9931.4|9935.1|9931.1|9935.6|9931.6|9933.8|9929.8|7
1648785310000|2022-04-01 03:55:10|9935.6|9931.6|9935.1|9931.1|9935.6|9931.6|9935.1|9931.1|0
1648785320000|2022-04-01 03:55:20|||||||||2
1648785330000|2022-04-01 03:55:30|9934.8|9930.8|9939.8|9935.8|9939.8|9935.8|9934.6|9930.6|16
1648785340000|2022-04-01 03:55:40|9938.3|9934.3|9935.8|9931.8|9938.5|9934.5|9934.6|9930.6|9
1648785350000|2022-04-01 03:55:50|9935.2|9931.2|9936.8|9932.8|9937.1|9933.1|9934.8|9930.8|1
1648785360000|2022-04-01 03:56:00|9935.7|9931.7|9936.1|9932.1|9936.1|9932.1|9935.1|9931.1|1
1648785370000|2022-04-01 03:56:10|9936.3|9932.3|9939.3|9935.3|9939.6|9935.6|9936.1|9932.1|8
1648785380000|2022-04-01 03:56:20|9939.1|9935.1|9939.2|9935.2|9939.6|9935.6|9938.5|9934.5|4
1648785390000|2022-04-01 03:56:30|9939.6|9935.6|9938.2|9934.2|9939.6|9935.6|9937.9|9933.9|4
1648785400000|2022-04-01 03:56:40|9937.7|9933.7|9937.4|9933.4|9937.9|9933.9|9937.4|9933.4|4
1648785410000|2022-04-01 03:56:50|9937|9933|9937.2|9933.2|9937.2|9933.2|9935.4|9931.4|2
1648785420000|2022-04-01 03:57:00|9936.9|9932.9|9937.2|9933.2|9937.2|9933.2|9935.4|9931.4|2
1648785430000|2022-04-01 03:57:10|9936.9|9932.9|9935.9|9931.9|9940.4|9936.4|9935.2|9931.2|17
1648785440000|2022-04-01 03:57:20|9937.7|9933.7|9935.9|9931.9|9937.7|9933.7|9934.9|9930.9|8
1648785450000|2022-04-01 03:57:30|9936.1|9932.1|9936.7|9932.7|9936.7|9932.7|9936.1|9932.1|2
1648785460000|2022-04-01 03:57:40|9936.4|9932.4|9936.4|9932.4|9936.4|9932.4|9936.4|9932.4|1
1648785470000|2022-04-01 03:57:50|9937.7|9933.7|9938.2|9934.2|9938.2|9934.2|9937.7|9933.7|5
1648785480000|2022-04-01 03:58:00|9937.7|9933.7|9937.7|9933.7|9937.7|9933.7|9937.2|9933.2|1
1648785490000|2022-04-01 03:58:10|9938.3|9934.3|9941.1|9937.1|9941.1|9937.1|9938.3|9934.3|12
1648785500000|2022-04-01 03:58:20|9941.3|9937.3|9938.6|9934.6|9942.1|9938.1|9937.8|9933.8|4
1648785510000|2022-04-01 03:58:30|9938.1|9934.1|9938.1|9934.1|9938.3|9934.3|9937.4|9933.4|4
1648785520000|2022-04-01 03:58:40|9938.6|9934.6|9938.6|9934.6|9938.6|9934.6|9938.6|9934.6|0
1648785570000|2022-04-01 03:59:30|9939.2|9935.2|9938.2|9934.2|9940.7|9936.7|9938.2|9934.2|10
1648785580000|2022-04-01 03:59:40|9939.7|9935.7|9939.7|9935.7|9940.2|9936.2|9939.7|9935.7|1
1648785590000|2022-04-01 03:59:50|9939.1|9935.1|9939.7|9935.7|9940.2|9936.2|9938.7|9934.7|2
1648785600000|2022-04-01 04:00:00|9937.4|9933.4|9938.9|9934.9|9938.9|9934.9|9934.9|9930.9|32
1648785610000|2022-04-01 04:00:10|9939.4|9935.4|9940.9|9936.9|9941.2|9937.2|9939.4|9935.4|5
1648785620000|2022-04-01 04:00:20|9940.4|9936.4|9940.4|9936.4|9940.4|9936.4|9938.4|9934.4|1
1648785630000|2022-04-01 04:00:30|9940.2|9936.2|9939.9|9935.9|9940.2|9936.2|9939.9|9935.9|2
1648785660000|2022-04-01 04:01:00|9938.4|9934.4|9937.4|9933.4|9938.4|9934.4|9937.4|9933.4|5
1648785680000|2022-04-01 04:01:20|9938|9934|9937.9|9933.9|9939.5|9935.5|9937.9|9933.9|5
1648785700000|2022-04-01 04:01:40|9935.1|9931.1|9923.8|9919.8|9935.1|9931.1|9922.8|9918.8|56
1648785710000|2022-04-01 04:01:50|9924.1|9920.1|9922.3|9918.3|9924.4|9920.4|9922.3|9918.3|5
1648785720000|2022-04-01 04:02:00|9922.6|9918.6|9922.3|9918.3|9923.8|9919.8|9922.1|9918.1|17
1648785730000|2022-04-01 04:02:10|9922.1|9918.1|9916.1|9912.1|9922.1|9918.1|9913.9|9909.9|36
1648785740000|2022-04-01 04:02:20|9915.8|9911.8|9913.1|9909.1|9916.3|9912.3|9912.8|9908.8|8
1648785750000|2022-04-01 04:02:30|9912.8|9908.8|9910.9|9906.9|9913.1|9909.1|9910.9|9906.9|7
1648785760000|2022-04-01 04:02:40|9910.8|9906.8|9911.6|9907.6|9914.1|9910.1|9909.1|9905.1|10
1648785770000|2022-04-01 04:02:50|9910.4|9906.4|9910.6|9906.6|9910.6|9906.6|9909.6|9905.6|5
1648785780000|2022-04-01 04:03:00|9910.1|9906.1|9912.1|9908.1|9913.1|9909.1|9910.1|9906.1|9
1648785790000|2022-04-01 04:03:10|9911.1|9907.1|9908.9|9904.9|9912.1|9908.1|9908.1|9904.1|14
1648785800000|2022-04-01 04:03:20|9909.4|9905.4|9910.7|9906.7|9912.7|9908.7|9909.4|9905.4|20
1648785810000|2022-04-01 04:03:30|9911.2|9907.2|9910.4|9906.4|9911.7|9907.7|9908.4|9902.8|61
1648785820000|2022-04-01 04:03:40|9909.9|9905.9|9911.4|9907.4|9914.2|9910.2|9909.4|9905.4|8
1648785830000|2022-04-01 04:03:50|9911.2|9907.2|9908.4|9904.4|9911.2|9907.2|9906.6|9901.2|20
1648785840000|2022-04-01 04:04:00|9908.7|9904.7|9907.4|9903.4|9909.2|9905.2|9907.4|9903.4|5
1648785850000|2022-04-01 04:04:10|9907.7|9903.7|9905.9|9901.9|9907.7|9903.7|9905.6|9901.6|15
1648785860000|2022-04-01 04:04:20|9905.6|9901.6|9900.4|9896.4|9905.9|9901.9|9899.1|9895.1|27
1648785870000|2022-04-01 04:04:30|9900.7|9896.7|9902.4|9898.4|9904.1|9900.1|9900.4|9896.4|13
1648785880000|2022-04-01 04:04:40|9902.8|9898.8|9904.4|9900.4|9904.9|9900.9|9902.4|9898.4|10
1648785890000|2022-04-01 04:04:50|9904.1|9900.1|9905.1|9901.1|9905.1|9901.1|9903.6|9899.6|4
1648785900000|2022-04-01 04:05:00|9905.7|9901.7|9909.7|9905.7|9910.4|9906.4|9905.6|9901.6|22
1648785910000|2022-04-01 04:05:10|9909.4|9905.4|9914.4|9910.4|9916.4|9911.4|9909.4|9905.4|12
1648785920000|2022-04-01 04:05:20|9913.8|9909.8|9913.6|9909.6|9914.9|9910.9|9911.4|9907.4|3
1648785930000|2022-04-01 04:05:30|9913.4|9909.4|9913.4|9909.4|9913.4|9909.4|9913.4|9909.4|2
1648785940000|2022-04-01 04:05:40|9913.7|9909.7|9911.6|9907.6|9914.2|9910.2|9911.4|9907.4|4
1648785950000|2022-04-01 04:05:50|9911.4|9907.4|9911.1|9907.1|9912.6|9908.6|9909.6|9904.6|9
1648785960000|2022-04-01 04:06:00|9910.6|9906.6|9910.1|9906.1|9910.6|9906.6|9910.1|9906.1|1
1648785970000|2022-04-01 04:06:10|9912.1|9908.1|9913.9|9909.9|9913.9|9909.9|9911.6|9907.6|10
1648785980000|2022-04-01 04:06:20|9914.2|9910.2|9914.6|9910.6|9915.8|9911.8|9913.9|9909.9|2
1648785990000|2022-04-01 04:06:30|9915.1|9911.1|9914.1|9910.1|9916.2|9912.2|9914.1|9910.1|5
1648786000000|2022-04-01 04:06:40|9913.2|9909.2|9915.1|9911.1|9915.1|9911.1|9913.1|9909.1|4
1648786010000|2022-04-01 04:06:50|9914.6|9910.6|9915.6|9911.6|9915.6|9911.6|9914.6|9910.6|2
1648786020000|2022-04-01 04:07:00|9915.9|9911.9|9916.1|9912.1|9916.1|9912.1|9915.9|9911.9|0
1648786030000|2022-04-01 04:07:10|9914.5|9910.5|9912.4|9908.4|9914.5|9910.5|9911.4|9907.4|14
1648786040000|2022-04-01 04:07:20|9912.1|9908.1|9912.4|9908.4|9912.4|9908.4|9911.4|9907.4|0
1648786050000|2022-04-01 04:07:30|9912.1|9908.1|9917.9|9913.9|9922.6|9918.6|9911.9|9907.9|27
1648786060000|2022-04-01 04:07:40|9919.9|9915.9|9918.4|9914.4|9919.9|9915.9|9918.4|9914.4|9
1648786070000|2022-04-01 04:07:50|9919|9915|9918.9|9914.9|9919.9|9915.9|9915.7|9911.4|5
1648786080000|2022-04-01 04:08:00|9918.1|9914.1|9915.9|9911.9|9918.4|9914.4|9915.9|9911.9|8
1648786090000|2022-04-01 04:08:10|9914.4|9910.4|9912.4|9908.4|9916.4|9912.4|9909|9905|16
1648786100000|2022-04-01 04:08:20|9912.1|9908.1|9913.1|9909.1|9914.4|9910.4|9911.6|9907.6|5
1648786110000|2022-04-01 04:08:30|9912.9|9908.9|9915.6|9911.6|9915.9|9911.9|9912.9|9908.9|5
1648786120000|2022-04-01 04:08:40|9915.1|9911.1|9915.1|9911.1|9915.1|9911.1|9915.1|9911.1|1
1648786130000|2022-04-01 04:08:50|9914.4|9910.4|9913.6|9909.6|9914.4|9910.4|9913.4|9909.4|0
1648786140000|2022-04-01 04:09:00|9914.4|9910.4|9914.4|9910.4|9914.4|9910.4|9914.4|9910.4|0
1648786150000|2022-04-01 04:09:10|9914.7|9910.7|9915.1|9911.1|9915.4|9911.4|9913.9|9909.9|3
1648786170000|2022-04-01 04:09:30|||||||||5
1648786180000|2022-04-01 04:09:40|9914.6|9910.6|9915.4|9911.4|9915.4|9911.4|9914.3|9910.3|6
1648786190000|2022-04-01 04:09:50|9915.7|9911.7|9915.9|9911.9|9915.9|9911.9|9915.7|9911.7|0
1648786200000|2022-04-01 04:10:00|9916.5|9912.5|9919.4|9911.4|9922.5|9918.5|9916.5|9910.8|27
1648786210000|2022-04-01 04:10:10|9917.9|9913.9|9916.1|9912.1|9917.9|9913.9|9915.1|9911.1|4
1648786220000|2022-04-01 04:10:20|9916.4|9912.4|9919.4|9915.4|9919.4|9915.4|9916.4|9912.4|11
1648786230000|2022-04-01 04:10:30|9918.9|9914.9|9914.4|9910.4|9918.9|9914.9|9913.6|9909.6|11
1648786240000|2022-04-01 04:10:40|9915.5|9911.5|9920.4|9916.4|9920.4|9916.4|9915.5|9911.5|28
1648786250000|2022-04-01 04:10:50|9920.2|9916.2|9919.9|9915.9|9920.4|9916.4|9919.4|9915.4|1
1648786260000|2022-04-01 04:11:00|9920.2|9916.2|9918.4|9914.4|9920.9|9916.9|9918.4|9914.4|2
1648786270000|2022-04-01 04:11:10|9919|9915|9916.4|9912.4|9919|9915|9916.4|9912.4|2
1648786290000|2022-04-01 04:11:30|9915.5|9911.5|9917.9|9913.9|9917.9|9913.9|9914.4|9910.4|2
1648786310000|2022-04-01 04:11:50|9919.1|9915.1|9918.7|9914.7|9920.9|9916.9|9918.4|9914.4|11
1648786320000|2022-04-01 04:12:00|9918.9|9914.9|9917.3|9913.3|9918.9|9914.9|9917.3|9913.3|2
1648786330000|2022-04-01 04:12:10|9917.1|9913.1|9917.1|9913.1|9917.1|9913.1|9917.1|9913.1|2
1648786350000|2022-04-01 04:12:30|9916.2|9912.2|9915.6|9911.6|9916.2|9912.2|9915.3|9911.3|8
1648786360000|2022-04-01 04:12:40|9915|9911|9913.6|9909.6|9915|9911|9913.6|9909.6|0
1648786370000|2022-04-01 04:12:50|9915.6|9911.6|9913.8|9909.8|9916.1|9912.1|9913.8|9909.8|2
1648786380000|2022-04-01 04:13:00|9914|9910|9916.1|9912.1|9916.1|9912.1|9913.8|9909.8|2
1648786410000|2022-04-01 04:13:30|9915.8|9911.8|9915.8|9911.8|9917.9|9913.9|9915.6|9911.6|4
1648786420000|2022-04-01 04:13:40|9916.6|9912.6|9917.6|9913.6|9917.6|9913.6|9915.8|9911.8|0
1648786430000|2022-04-01 04:13:50|9917.1|9913.1|9917.6|9913.6|9917.9|9913.9|9917.1|9913.1|0
1648786440000|2022-04-01 04:14:00|9917.8|9913.8|9918.1|9914.1|9918.1|9914.1|9917.3|9913.3|2
1648786450000|2022-04-01 04:14:10|9918.3|9914.3|9920.3|9916.3|9920.6|9916.6|9918.3|9914.3|2
1648786460000|2022-04-01 04:14:20|9920.9|9916.9|9924.9|9920.9|9926.1|9922.1|9920.9|9915.8|9
1648786470000|2022-04-01 04:14:30|9924.6|9920.6|9922.3|9918.3|9925.6|9921.6|9922.1|9918.1|11
1648786480000|2022-04-01 04:14:40|9921.6|9917.6|9921.8|9917.8|9922.1|9918.1|9921.3|9917.3|0
1648786490000|2022-04-01 04:14:50|9921.6|9917.6|9921.6|9917.6|9921.6|9917.6|9920.7|9916.7|5
1648786500000|2022-04-01 04:15:00|9921.9|9917.9|9921.6|9917.6|9922.3|9918.3|9920.8|9916.8|5
1648786510000|2022-04-01 04:15:10|9921.1|9917.1|9922|9918|9922.8|9918.8|9921.1|9917.1|3
1648786520000|2022-04-01 04:15:20|9922.3|9918.3|9921.5|9917.5|9922.3|9918.3|9921.5|9917.5|0
1648786530000|2022-04-01 04:15:30|9921.8|9917.8|9922.3|9918.3|9922.3|9918.3|9921.8|9917.8|0
1648786570000|2022-04-01 04:16:10|9922.5|9918.5|9919|9915|9922.5|9918.5|9918.3|9914.3|16
1648786580000|2022-04-01 04:16:20|9918.1|9914.1|9916|9912|9918.1|9914.1|9914.7|9910.7|16
1648786590000|2022-04-01 04:16:30|9916.6|9912.6|9917.1|9913.1|9917.1|9913.1|9914.6|9910.6|6
1648786600000|2022-04-01 04:16:40|9916.7|9912.7|9914|9910|9916.7|9912.7|9914|9910|3
1648786610000|2022-04-01 04:16:50|9914.2|9910.2|9915.5|9911.5|9916.5|9912.5|9914.2|9910.2|2
1648786630000|2022-04-01 04:17:10|9915.9|9911.9|9916|9912|9916|9912|9915.9|9911.9|0
1648786640000|2022-04-01 04:17:20|||||||||1
1648786650000|2022-04-01 04:17:30|9916.2|9912.2|9916|9912|9916.5|9912.5|9916|9912|2
1648786660000|2022-04-01 04:17:40|9916.5|9912.5|9917.5|9913.5|9917.5|9913.5|9916.5|9912.5|2
1648786670000|2022-04-01 04:17:50|9917|9913|9917|9913|9917|9913|9917|9913|0
1648786680000|2022-04-01 04:18:00|9916.7|9912.7|9919.4|9915.4|9920|9916|9916.7|9912.7|5
1648786690000|2022-04-01 04:18:10|9919|9915|9919.5|9915.5|9921.2|9917.2|9919|9915|1
1648786700000|2022-04-01 04:18:20|9919.9|9915.9|9917.9|9913.9|9919.9|9915.9|9916.5|9912.5|24
1648786710000|2022-04-01 04:18:30|9917.6|9913.6|9917.9|9913.9|9917.9|9913.9|9916.6|9912.6|2
1648786720000|2022-04-01 04:18:40|9916.9|9912.9|9917.9|9913.9|9918.4|9914.4|9916.9|9912.9|1
1648786730000|2022-04-01 04:18:50|9918.4|9914.4|9919.4|9915.4|9919.4|9915.4|9918.4|9914.4|0
1648786740000|2022-04-01 04:19:00|9918.8|9914.8|9917.4|9913.4|9918.8|9914.8|9917.4|9913.4|4
1648786750000|2022-04-01 04:19:10|||||||||3
1648786760000|2022-04-01 04:19:20|9917.9|9913.9|9917.3|9913.3|9919.4|9915.4|9917.3|9913.3|8
1648786770000|2022-04-01 04:19:30|9916.9|9912.9|9916.9|9912.9|9916.9|9912.9|9916.9|9912.9|0
1648786780000|2022-04-01 04:19:40|9917.1|9913.1|9917.4|9913.4|9917.9|9913.9|9917.1|9913.1|2
1648786790000|2022-04-01 04:19:50|9917.7|9913.7|9918.4|9914.4|9918.4|9914.4|9917.7|9913.7|1
1648786800000|2022-04-01 04:20:00|9918.1|9914.1|9917.4|9913.4|9918.1|9914.1|9916.9|9912.9|14
1648786810000|2022-04-01 04:20:10|9917|9913|9920.2|9916.2|9921.5|9917.5|9917|9913|12
1648786820000|2022-04-01 04:20:20|9920|9916|9921|9917|9921.5|9917.5|9919.5|9915.5|2
1648786830000|2022-04-01 04:20:30|9920.3|9916.3|9920|9916|9920.3|9916.3|9919.5|9915.5|2
1648786840000|2022-04-01 04:20:40|9921|9917|9921|9917|9921.5|9917.5|9920|9916|4
1648786850000|2022-04-01 04:20:50|9921.7|9917.7|9922|9918|9922.5|9918.5|9921.7|9917.7|3
1648786860000|2022-04-01 04:21:00|9922.3|9918.3|9922|9918|9924|9920|9921.5|9917.5|11
1648786870000|2022-04-01 04:21:10|9921.7|9917.7|9922|9918|9922|9918|9919.5|9915.5|2
1648786880000|2022-04-01 04:21:20|9920.2|9916.2|9920|9916|9920.7|9916.7|9920|9916|1
1648786900000|2022-04-01 04:21:40|9920.3|9916.3|9922|9918|9922|9918|9920.3|9916.3|3
1648786920000|2022-04-01 04:22:00|9921.7|9917.7|9920|9916|9921.7|9917.7|9920|9916|3
1648786930000|2022-04-01 04:22:10|9919.5|9915.5|9920|9916|9921.5|9917.5|9918.5|9914.5|5
1648786950000|2022-04-01 04:22:30|9921|9917|9921.5|9917.5|9921.5|9917.5|9921|9917|0
1648786960000|2022-04-01 04:22:40|9920.3|9916.3|9916.7|9912.7|9920.3|9916.3|9916.7|9912.7|4
1648786970000|2022-04-01 04:22:50|9918|9914|9918|9914|9918|9914|9918|9914|2
1648786980000|2022-04-01 04:23:00|9917.8|9913.8|9916.5|9912.5|9917.8|9913.8|9916.5|9912.5|1
1648787000000|2022-04-01 04:23:20|9915.3|9911.3|9912.5|9908.5|9915.3|9911.3|9911.7|9907.7|8
1648787010000|2022-04-01 04:23:30|9912.8|9908.8|9911|9907|9913|9909|9911|9907|7
1648787020000|2022-04-01 04:23:40|9913.5|9909.5|9913.5|9909.5|9913.5|9909.5|9912.1|9908.1|4
1648787040000|2022-04-01 04:24:00|9913|9909|9913|9909|9913|9909|9912|9908|0
1648787050000|2022-04-01 04:24:10|||||||||1
1648787060000|2022-04-01 04:24:20|9912.7|9908.7|9913|9909|9913|9909|9912.5|9908.5|2
1648787070000|2022-04-01 04:24:30|9914.2|9910.2|9915.2|9911.2|9915.5|9911.5|9914.2|9910.2|4
1648787080000|2022-04-01 04:24:40|9915.3|9911.3|9915.5|9911.5|9915.5|9911.5|9915|9911|0
1648787090000|2022-04-01 04:24:50|9915.8|9911.8|9915.5|9911.5|9916.7|9912.7|9914.3|9910.3|3
1648787100000|2022-04-01 04:25:00|9915.2|9911.2|9914.5|9910.5|9915.5|9911.5|9914.5|9910.5|0
1648787110000|2022-04-01 04:25:10|9914.8|9910.8|9915|9911|9915|9911|9914.5|9910.5|0
1648787120000|2022-04-01 04:25:20|9914.7|9910.7|9914.5|9910.5|9914.7|9910.7|9914.5|9910.5|0
1648787130000|2022-04-01 04:25:30|9915|9911|9915.5|9911.5|9915.5|9911.5|9915|9911|4
1648787140000|2022-04-01 04:25:40|9915|9911|9915.5|9911.5|9915.5|9911.5|9913.7|9909.7|1
1648787150000|2022-04-01 04:25:50|9916.5|9912.5|9916.5|9912.5|9916.5|9912.5|9916.5|9912.5|4
1648787160000|2022-04-01 04:26:00|9917.5|9913.5|9917.2|9913.2|9917.7|9913.7|9916.7|9912.7|2
1648787170000|2022-04-01 04:26:10|9916.9|9912.9|9917|9913|9917|9913|9916.9|9912.9|2
1648787180000|2022-04-01 04:26:20|9916.5|9912.5|9915.2|9911.2|9916.5|9912.5|9915.2|9911.2|0
1648787190000|2022-04-01 04:26:30|9915.5|9911.5|9915|9911|9916.3|9911.5|9913|9908.3|10
1648787210000|2022-04-01 04:26:50|9914.2|9910.2|9914|9910|9914.2|9910.2|9913|9909|3
1648787220000|2022-04-01 04:27:00|9914.2|9910.2|9915|9911|9915|9911|9914.2|9910.2|2
1648787230000|2022-04-01 04:27:10|9914.5|9910.5|9914.5|9910.5|9914.5|9910.5|9914.5|9910.5|0
1648787240000|2022-04-01 04:27:20|9914.8|9910.8|9914.5|9910.5|9915.5|9911.5|9914.5|9910.5|0
1648787250000|2022-04-01 04:27:30|9914.8|9910.8|9914.5|9910.5|9915.5|9911.5|9914.5|9910.5|0
1648787260000|2022-04-01 04:27:40|9914.2|9910.2|9914.5|9910.5|9915.5|9911.5|9914|9910|2
1648787270000|2022-04-01 04:27:50|9914|9910|9915.5|9911.5|9916|9912|9913.2|9909.2|3
1648787280000|2022-04-01 04:28:00|9916|9912|9916|9912|9916|9912|9915.5|9911.5|2
1648787290000|2022-04-01 04:28:10|9915.5|9911.5|9917.3|9913.3|9918.5|9914.5|9914.5|9910.5|8
1648787300000|2022-04-01 04:28:20|9916.8|9912.8|9914.5|9910.5|9916.8|9912.8|9914.5|9910.5|0
1648787310000|2022-04-01 04:28:30|9916|9912|9914.9|9910.9|9916|9912|9914.9|9910.9|1
1648787320000|2022-04-01 04:28:40|9914.7|9910.7|9917|9913|9917|9913|9914.7|9910.7|2
1648787330000|2022-04-01 04:28:50|9916.7|9912.7|9918.8|9914.8|9918.8|9914.8|9916.5|9912.5|3
1648787340000|2022-04-01 04:29:00|9919|9915|9916|9912|9919.1|9915.1|9916|9912|3
1648787350000|2022-04-01 04:29:10|9915.7|9911.7|9913.7|9909.7|9915.7|9911.7|9913.7|9909.7|0
1648787360000|2022-04-01 04:29:20|9914|9910|9914.9|9910.9|9915.5|9911.5|9914|9910|2
1648787370000|2022-04-01 04:29:30|9914.5|9910.5|9915.5|9911.5|9915.5|9911.5|9914.2|9910.2|2
1648787380000|2022-04-01 04:29:40|9918.3|9910.3|9917|9913|9918.9|9914|9916|9910.3|5
1648787390000|2022-04-01 04:29:50|9916.5|9912.5|9921.5|9917.5|9922.3|9918.3|9916.5|9912.5|9
1648787400000|2022-04-01 04:30:00|9921.8|9917.8|9922.5|9918.5|9922.5|9918.5|9921.5|9917.5|1
1648787410000|2022-04-01 04:30:10|9924.2|9920.2|9928.5|9924.5|9931|9927|9924.2|9920.2|27
1648787420000|2022-04-01 04:30:20|9928.2|9924.2|9924.8|9920.8|9928.2|9924.2|9923.5|9919.5|6
1648787430000|2022-04-01 04:30:30|9925.6|9921.6|9926|9922|9926.5|9922.5|9923.3|9919.3|5
1648787440000|2022-04-01 04:30:40|9925.7|9921.7|9926|9922|9926|9922|9923.5|9919.5|3
1648787450000|2022-04-01 04:30:50|9925.7|9921.7|9930.1|9926.1|9931.6|9927.6|9925.2|9921.2|106
1648787460000|2022-04-01 04:31:00|9930.3|9926.3|9928.4|9924.4|9932.9|9927.6|9927.2|9923.2|16
1648787470000|2022-04-01 04:31:10|9928.1|9924.1|9929.7|9925.7|9929.8|9925.8|9927.7|9923.7|7
1648787480000|2022-04-01 04:31:20|9930.1|9926.1|9929.1|9925.1|9930.7|9926.7|9927.8|9923.8|42
1648787490000|2022-04-01 04:31:30|9929.3|9925.3|9928.9|9924.9|9930.1|9926.1|9928.8|9924.8|25
1648787500000|2022-04-01 04:31:40|9929.6|9925.6|9931.1|9927.1|9931.6|9927.6|9929.3|9925.3|16
1648787510000|2022-04-01 04:31:50|9930.8|9926.8|9929.1|9925.1|9931.1|9927.1|9929.1|9925.1|6
1648787520000|2022-04-01 04:32:00|9929.4|9925.4|9929.3|9925.3|9930.9|9926.9|9928.3|9924.3|4
1648787530000|2022-04-01 04:32:10|9929.1|9925.1|9929.6|9925.6|9929.6|9925.6|9929.1|9925.1|1
1648787540000|2022-04-01 04:32:20|9930.9|9926.9|9931.3|9927.3|9931.6|9927.6|9930.5|9926.5|10
1648787550000|2022-04-01 04:32:30|9931.6|9927.6|9930.8|9926.8|9931.6|9927.6|9930.8|9926.8|2
1648787560000|2022-04-01 04:32:40|9931|9927|9931.3|9927.3|9931.6|9927.6|9931|9927|2
1648787570000|2022-04-01 04:32:50|9931.6|9927.6|9932.3|9928.3|9934.5|9929.6|9931.1|9926.5|8
1648787580000|2022-04-01 04:33:00|9932.1|9928.1|9931.8|9927.8|9932.1|9928.1|9931.8|9927.8|0
1648787590000|2022-04-01 04:33:10|9932.4|9928.4|9931.6|9927.6|9933.8|9929.8|9931.1|9927.1|16
1648787600000|2022-04-01 04:33:20|9931.3|9927.3|9931.1|9927.1|9931.3|9927.3|9930.2|9926.2|5
1648787610000|2022-04-01 04:33:30|9930.9|9926.9|9931.6|9927.6|9931.6|9927.6|9929.8|9925.8|5
1648787620000|2022-04-01 04:33:40|9931.9|9927.9|9930.8|9926.8|9931.9|9927.9|9930.8|9926.8|1
1648787630000|2022-04-01 04:33:50|9929.7|9925.7|9928.8|9924.8|9929.8|9925.8|9928.6|9924.6|1
1648787640000|2022-04-01 04:34:00|9928.4|9924.4|9923.9|9919.9|9928.4|9924.4|9922.5|9918.5|21
1648787650000|2022-04-01 04:34:10|9923.3|9919.3|9925.7|9921.7|9926.9|9921.7|9923.2|9918.7|7
1648787660000|2022-04-01 04:34:20|9925.2|9921.2|9925.2|9921.2|9925.7|9921.7|9923.2|9919.2|4
1648787670000|2022-04-01 04:34:30|9924.9|9920.9|9929.7|9925.7|9930.7|9925.7|9924.7|9920.7|10
1648787680000|2022-04-01 04:34:40|9927.7|9923.7|9926.7|9922.7|9927.7|9923.7|9926.7|9922.7|0
1648787690000|2022-04-01 04:34:50|9926.9|9922.9|9928.2|9924.2|9928.2|9924.2|9926.7|9922.7|1
1648787700000|2022-04-01 04:35:00|9927.9|9923.9|9927.9|9923.9|9928.2|9924.2|9925.7|9921.7|6
1648787710000|2022-04-01 04:35:10|9927.7|9923.7|9930.7|9926.7|9930.7|9926.7|9927.7|9923.7|4
1648787720000|2022-04-01 04:35:20|9930.4|9926.4|9929.3|9925.3|9930.4|9926.4|9928.1|9924.1|5
1648787730000|2022-04-01 04:35:30|9929.6|9925.6|9930.6|9926.6|9930.6|9926.6|9927.3|9923.3|4
1648787740000|2022-04-01 04:35:40|9930.1|9926.1|9929.3|9925.3|9930.1|9926.1|9929.3|9925.3|3
1648787750000|2022-04-01 04:35:50|9929.7|9925.7|9931.5|9927.5|9932.9|9928.8|9929.7|9924.9|6
1648787760000|2022-04-01 04:36:00|9931.8|9927.8|9931|9927|9932|9928|9931|9927|4
1648787770000|2022-04-01 04:36:10|9931.5|9927.5|9931|9927|9931.5|9927.5|9931|9927|0
1648787780000|2022-04-01 04:36:20|9930.1|9926.1|9929.3|9925.3|9930.1|9926.1|9929.3|9925.3|1
1648787790000|2022-04-01 04:36:30|9929.8|9925.8|9926.6|9922.6|9929.8|9925.8|9926.6|9922.6|4
1648787800000|2022-04-01 04:36:40|9925.7|9921.7|9926.8|9922.8|9926.8|9922.8|9925.3|9921.3|2
1648787810000|2022-04-01 04:36:50|9927.1|9923.1|9929|9925|9929.3|9925.3|9927.1|9923.1|3
1648787820000|2022-04-01 04:37:00|9929.3|9925.3|9929.3|9925.3|9929.3|9925.3|9929.3|9925.3|4
1648787830000|2022-04-01 04:37:10|9928|9924|9928|9924|9928|9924|9928|9924|2
1648787840000|2022-04-01 04:37:20|9928.3|9924.3|9928.5|9924.5|9928.9|9924.9|9928|9924|2
1648787850000|2022-04-01 04:37:30|9928.8|9924.8|9928.8|9924.8|9928.8|9924.8|9928.5|9924.5|0
1648787870000|2022-04-01 04:37:50|9929.3|9925.3|9929.6|9925.6|9929.6|9925.6|9929.3|9925.3|5
1648787880000|2022-04-01 04:38:00|9929.8|9925.8|9929.3|9925.3|9930.3|9926.3|9929.3|9925.3|2
1648787890000|2022-04-01 04:38:10|9929|9925|9927|9923|9929|9925|9924|9920|13
1648787900000|2022-04-01 04:38:20|9926.8|9922.8|9925.3|9921.3|9928.3|9922.8|9924.3|9920.3|1
1648787930000|2022-04-01 04:38:50|9926.2|9922.2|9927.3|9923.3|9927.8|9923.8|9926.2|9922.2|4
1648787940000|2022-04-01 04:39:00|9927.8|9923.8|9927.8|9923.8|9927.8|9923.8|9927.8|9923.8|0
1648787960000|2022-04-01 04:39:20|9928.4|9924.4|9928.8|9924.8|9928.8|9924.8|9928.4|9924.4|2
1648787970000|2022-04-01 04:39:30|9929.5|9925.5|9928.4|9924.4|9930.3|9926.3|9928.4|9924.4|4
1648787980000|2022-04-01 04:39:40|9926.6|9922.6|9927.1|9923.1|9927.1|9923.1|9925.8|9921.8|8
1648787990000|2022-04-01 04:39:50|9927.3|9923.3|9928.4|9924.4|9928.9|9924.9|9927.3|9923.3|1
1648788000000|2022-04-01 04:40:00|9927.8|9923.8|9927.3|9923.3|9927.8|9923.8|9927.3|9923.3|3
1648788010000|2022-04-01 04:40:10|9926.8|9922.8|9925.8|9921.8|9927.6|9923.6|9925.8|9921.8|2
1648788020000|2022-04-01 04:40:20|9925.5|9921.5|9927.3|9923.3|9928.3|9924.3|9925.3|9921.3|4
1648788030000|2022-04-01 04:40:30|9927.5|9923.5|9927.3|9923.3|9927.8|9923.8|9927.3|9923.3|0
1648788040000|2022-04-01 04:40:40|9927|9923|9926.3|9922.3|9927|9923|9926.3|9922.3|0
1648788050000|2022-04-01 04:40:50|9927.3|9923.3|9927.5|9923.5|9928.1|9924.1|9927.3|9923.3|0
1648788060000|2022-04-01 04:41:00|9927.3|9923.3|9927.8|9923.8|9927.8|9923.8|9927.3|9923.3|5
1648788080000|2022-04-01 04:41:20|9927.2|9923.2|9925.3|9921.3|9927.2|9923.2|9925.3|9921.3|4
1648788090000|2022-04-01 04:41:30|9925|9921|9927.3|9923.3|9927.3|9923.3|9923.8|9919.8|9
1648788120000|2022-04-01 04:42:00|9926.7|9922.7|9925.5|9921.5|9926.7|9922.7|9924.8|9920.8|4
1648788130000|2022-04-01 04:42:10|9924.7|9920.7|9923.5|9919.5|9925|9921|9923.5|9919.5|5
1648788140000|2022-04-01 04:42:20|9923.3|9919.3|9911.9|9907.9|9924.7|9919.3|9910|9906|22
1648788150000|2022-04-01 04:42:30|9911.7|9907.7|9913.2|9909.2|9914.7|9910.7|9910.2|9905.9|8
1648788160000|2022-04-01 04:42:40|9913.9|9905.9|9899.1|9895.1|9914.3|9908.7|9898.7|9894.7|73
1648788170000|2022-04-01 04:42:50|9898.7|9894.7|9901.5|9897.5|9903.5|9899.5|9898.7|9894.7|17
1648788180000|2022-04-01 04:43:00|9901.7|9897.7|9901.7|9897.7|9902.3|9898.3|9901.2|9897.2|8
1648788190000|2022-04-01 04:43:10|9902.1|9898.1|9903.2|9899.2|9903.2|9899.2|9901.2|9897.2|7
1648788200000|2022-04-01 04:43:20|9902.7|9898.7|9900.7|9896.7|9903.3|9899.3|9900.7|9896.7|8
1648788210000|2022-04-01 04:43:30|9900.8|9896.8|9903.2|9899.2|9903.2|9899.2|9900.8|9896.8|4
1648788220000|2022-04-01 04:43:40|9902.7|9898.7|9906.5|9902.5|9906.9|9902.9|9902.7|9898.7|19
1648788230000|2022-04-01 04:43:50|9906.8|9902.8|9908.4|9904.4|9912.7|9906.7|9906.8|9902.8|5
1648788240000|2022-04-01 04:44:00|9908|9904|9906.2|9902.2|9911|9907|9905.1|9900.9|25
1648788250000|2022-04-01 04:44:10|9906.5|9902.5|9905.4|9901.4|9908.7|9903.9|9904.8|9899.7|11
1648788260000|2022-04-01 04:44:20|9904.7|9900.7|9904.4|9900.4|9905.7|9901.7|9904.2|9900.2|3
1648788270000|2022-04-01 04:44:30|9903.7|9899.7|9907.7|9903.7|9907.7|9903.7|9903.7|9899.7|6
1648788280000|2022-04-01 04:44:40|9908|9904|9905.7|9901.7|9908.2|9904.2|9905.7|9901.7|3
1648788290000|2022-04-01 04:44:50|9906|9902|9906.2|9902.2|9906.2|9902.2|9906|9902|0
1648788300000|2022-04-01 04:45:00|9905.7|9901.7|9907.7|9903.7|9907.7|9903.7|9905.7|9901.7|5
1648788310000|2022-04-01 04:45:10|9906.4|9902.4|9906.7|9902.7|9906.7|9902.7|9906.2|9902.2|3
1648788320000|2022-04-01 04:45:20|9907.4|9903.4|9907.7|9903.7|9907.7|9903.7|9907.4|9903.4|0
1648788330000|2022-04-01 04:45:30|9908.2|9904.2|9907.7|9903.7|9908.3|9904.3|9907.7|9903.7|4
1648788340000|2022-04-01 04:45:40|9907.2|9903.2|9907.7|9903.7|9907.7|9903.7|9907.2|9903.2|1
1648788350000|2022-04-01 04:45:50|9906.2|9902.2|9906.7|9902.7|9906.7|9902.7|9906.2|9902.2|0
1648788360000|2022-04-01 04:46:00|9907.3|9903.3|9907.4|9903.4|9908.5|9904.5|9906.9|9902.9|5
1648788370000|2022-04-01 04:46:10|9907.7|9903.7|9907.7|9903.7|9907.7|9903.7|9907.7|9903.7|0
1648788380000|2022-04-01 04:46:20|9907.5|9903.5|9907.7|9903.7|9907.7|9903.7|9907.5|9903.5|1
1648788390000|2022-04-01 04:46:30|9907.4|9903.4|9907.2|9903.2|9907.4|9903.4|9907.2|9903.2|0
1648788400000|2022-04-01 04:46:40|9907.5|9903.5|9908.7|9904.7|9908.7|9904.7|9907.5|9903.5|0
1648788410000|2022-04-01 04:46:50|9908|9904|9911.2|9907.2|9911.2|9907.2|9907.7|9903.7|8
1648788420000|2022-04-01 04:47:00|9911.7|9907.7|9912.2|9908.2|9912.2|9908.2|9911.7|9907.7|1
1648788430000|2022-04-01 04:47:10|9913.2|9909.2|9914.1|9906.1|9914.3|9909.2|9909.7|9905.4|6
1648788440000|2022-04-01 04:47:20|9914.7|9906.7|9911.8|9907.8|9915.3|9908.4|9911|9906.1|4
1648788450000|2022-04-01 04:47:30|9912.3|9908.3|9912.3|9908.3|9912.6|9908.6|9912.3|9908.3|0
1648788460000|2022-04-01 04:47:40|9912.8|9908.8|9913.7|9909.7|9914.5|9910.5|9912.8|9908.8|0
1648788470000|2022-04-01 04:47:50|9913.5|9909.5|9916.3|9912.3|9916.3|9912.3|9913.5|9909.5|5
1648788480000|2022-04-01 04:48:00|9917.5|9913.5|9916.8|9912.8|9917.8|9913.8|9914.8|9910.8|5
1648788490000|2022-04-01 04:48:10|9917.3|9913.3|9917.3|9913.3|9918.6|9914.6|9917.3|9913.3|6
1648788520000|2022-04-01 04:48:40|9917|9913|9917.8|9913.8|9917.8|9913.8|9917|9913|1
1648788530000|2022-04-01 04:48:50|9917.5|9913.5|9917.5|9913.5|9917.5|9913.5|9917.5|9913.5|0
1648788540000|2022-04-01 04:49:00|9917|9913|9920.5|9916.5|9920.5|9916.5|9917|9913|9
1648788550000|2022-04-01 04:49:10|9919.8|9915.8|9921|9917|9921.5|9917.5|9918.8|9914.8|9
1648788560000|2022-04-01 04:49:20|9921.7|9917.7|9921|9917|9922|9918|9921|9917|4
1648788580000|2022-04-01 04:49:40|9921.5|9917.5|9921.5|9917.5|9921.5|9917.5|9921|9917|2
1648788590000|2022-04-01 04:49:50|9922.2|9918.2|9921.5|9917.5|9922.5|9918.2|9920|9914.5|3
1648788600000|2022-04-01 04:50:00|9921.1|9917.1|9918.5|9914.5|9921.1|9917.1|9918.5|9914.5|6
1648788630000|2022-04-01 04:50:30|9919.6|9911.6|9918.5|9914.5|9919.6|9914.5|9917.6|9911.6|1
1648788650000|2022-04-01 04:50:50|9916|9912|9916.6|9912.6|9917.5|9913.5|9915.1|9911.1|7
1648788660000|2022-04-01 04:51:00|9916.5|9912.5|9916.5|9912.5|9917|9913|9915.5|9911.5|3
1648788670000|2022-04-01 04:51:10|9918.5|9914.5|9918.4|9914.4|9918.5|9914.5|9917.9|9913.9|5
1648788680000|2022-04-01 04:51:20|9918.1|9914.1|9916.4|9912.4|9918.4|9914.4|9916.4|9912.4|0
1648788690000|2022-04-01 04:51:30|9916.1|9912.1|9919.8|9915.8|9919.8|9915.8|9916.1|9911.3|5
1648788700000|2022-04-01 04:51:40|9920.9|9916.9|9920.3|9916.3|9920.9|9916.9|9919.8|9915.8|1
1648788710000|2022-04-01 04:51:50|9920.1|9916.1|9919.8|9915.8|9920.1|9916.1|9919.8|9915.8|0
1648788720000|2022-04-01 04:52:00|9920.3|9916.3|9920.3|9916.3|9920.3|9916.3|9920.3|9916.3|0
1648788730000|2022-04-01 04:52:10|9920.8|9916.8|9920.3|9916.3|9920.8|9916.8|9920.3|9916.3|0
1648788740000|2022-04-01 04:52:20|9916.9|9912.9|9915.9|9911.9|9916.9|9912.9|9915.9|9911.9|2
1648788750000|2022-04-01 04:52:30|9915.8|9911.8|9913.8|9909.8|9917.3|9911.8|9912.3|9908|4
1648788760000|2022-04-01 04:52:40|9914.3|9910.3|9914.3|9910.3|9914.3|9910.3|9914.3|9910.3|1
1648788770000|2022-04-01 04:52:50|9913.9|9909.9|9911.7|9907.7|9913.9|9909.9|9911.7|9907.7|4
1648788780000|2022-04-01 04:53:00|9912.2|9908.2|9912.2|9908.2|9912.2|9908.2|9912.2|9908.2|3
1648788790000|2022-04-01 04:53:10|9911.9|9907.9|9919.4|9915.4|9920.9|9915.7|9911.9|9907.9|11
1648788800000|2022-04-01 04:53:20|9918.9|9914.9|9918.4|9914.4|9921.1|9915.6|9917.7|9913.1|4
1648788810000|2022-04-01 04:53:30|9918.7|9914.7|9916.7|9912.7|9918.7|9914.7|9914.7|9910.7|1
1648788820000|2022-04-01 04:53:40|9916.2|9912.2|9916.2|9912.2|9916.2|9912.2|9916.2|9912.2|0
1648788840000|2022-04-01 04:54:00|9917.6|9909.6|9910.2|9906.2|9917.6|9909.6|9909.7|9905.7|5
1648788870000|2022-04-01 04:54:30|9909.7|9905.7|9908.2|9904.2|9909.7|9905.7|9907.7|9903.7|2
1648788880000|2022-04-01 04:54:40|9906.7|9902.7|9905.7|9901.7|9907.2|9903.2|9905.7|9901.7|5
1648788890000|2022-04-01 04:54:50|9905.5|9901.5|9904.7|9900.7|9905.5|9901.5|9904.7|9900.7|2
1648788900000|2022-04-01 04:55:00|9904.4|9900.4|9904.9|9900.9|9906.9|9902.9|9901.4|9897.4|23
1648788910000|2022-04-01 04:55:10|9905.2|9901.2|9904.9|9900.9|9906.8|9901.4|9903.9|9898.8|2
1648788920000|2022-04-01 04:55:20|9905.5|9901.5|9905.9|9901.9|9905.9|9901.9|9905.5|9901.5|1
1648788930000|2022-04-01 04:55:30|9905.7|9901.7|9905.4|9901.4|9906|9902|9905.1|9901.1|4
1648788940000|2022-04-01 04:55:40|9905.1|9901.1|9905.5|9901.5|9907.5|9903.5|9904.9|9900.9|5
1648788950000|2022-04-01 04:55:50|9905.7|9901.7|9903.7|9899.7|9906.2|9902.2|9903.7|9899.7|4
1648788960000|2022-04-01 04:56:00|9904|9900|9903.9|9899.9|9904.7|9900.7|9903.7|9899.7|2
1648788970000|2022-04-01 04:56:10|9903.7|9899.7|9904.2|9900.2|9904.2|9900.2|9903.7|9899.7|2
1648788980000|2022-04-01 04:56:20|9905.2|9901.2|9911.2|9907.2|9913.2|9908.2|9905.2|9901.2|7
1648788990000|2022-04-01 04:56:30|9912.5|9908.5|9910.2|9906.2|9914.2|9910.2|9909.1|9905.1|2
1648789000000|2022-04-01 04:56:40|9909|9905|9908.7|9904.7|9909|9905|9907.7|9903.7|4
1648789010000|2022-04-01 04:56:50|9909.7|9905.7|9909.2|9905.2|9910|9906|9909.2|9905.2|2
1648789040000|2022-04-01 04:57:20|9909.9|9905.9|9910.2|9906.2|9910.2|9906.2|9909.7|9905.7|0
1648789050000|2022-04-01 04:57:30|9909.7|9905.7|9910.2|9906.2|9910.2|9906.2|9909.7|9905.7|1
1648789060000|2022-04-01 04:57:40|9913|9905|9913.2|9909.2|9913.7|9909.7|9912.2|9905|1
1648789070000|2022-04-01 04:57:50|9914.1|9910.1|9914.2|9910.2|9914.7|9910.7|9914.1|9910.1|2
1648789080000|2022-04-01 04:58:00|9914.7|9910.7|9915.2|9911.2|9916.2|9912.2|9914.2|9910.2|4
1648789090000|2022-04-01 04:58:10|9915.5|9911.5|9916.7|9912.7|9918.4|9914.4|9915.5|9909.2|11
1648789100000|2022-04-01 04:58:20|9917.2|9913.2|9916.2|9912.2|9917.2|9913.2|9916.2|9912.2|1
1648789120000|2022-04-01 04:58:40|9914.2|9910.2|9914.2|9910.2|9914.2|9910.2|9914.2|9910.2|2
1648789130000|2022-04-01 04:58:50|9912.7|9908.7|9905.1|9901.1|9914.7|9910.7|9903.4|9898.6|48
1648789140000|2022-04-01 04:59:00|9906.8|9898.8|9904.1|9900.1|9906.8|9900.1|9903.1|9898.8|3
1648789160000|2022-04-01 04:59:20|9905.3|9901.3|9905.6|9901.6|9905.9|9901.9|9905.3|9901.3|4
1648789170000|2022-04-01 04:59:30|9905.9|9901.9|9905.6|9901.6|9906.1|9902.1|9905.6|9901.6|1
1648789180000|2022-04-01 04:59:40|9906.1|9902.1|9905.6|9901.6|9906.1|9902.1|9905.6|9901.6|2
1648789190000|2022-04-01 04:59:50|9905.3|9901.3|9905.6|9901.6|9905.6|9901.6|9904.2|9900.2|6
1648789200000|2022-04-01 05:00:00|9905.1|9901.1|9905.1|9901.1|9905.1|9901.1|9905.1|9901.1|0
1648789210000|2022-04-01 05:00:10|9904.6|9900.6|9903.6|9899.6|9906.6|9902.6|9903.6|9898.4|7
1648789220000|2022-04-01 05:00:20|9902.5|9894.5|9894.5|9890.5|9902.5|9895.1|9890.5|9885.6|113
1648789230000|2022-04-01 05:00:30|9894.8|9890.8|9894|9890|9898|9891.5|9893.7|9889.7|3
1648789240000|2022-04-01 05:00:40|9893.5|9889.5|9897.5|9893.5|9897.5|9893.5|9893.5|9889.5|9
1648789250000|2022-04-01 05:00:50|9899.9|9895.9|9901|9897|9901.5|9897.5|9899.9|9895.9|7
1648789260000|2022-04-01 05:01:00|9900.7|9896.7|9900.5|9896.5|9901|9897|9900.5|9896.5|1
1648789270000|2022-04-01 05:01:10|9902|9898|9901.5|9897.5|9902|9898|9901|9897|1
1648789280000|2022-04-01 05:01:20|9902|9898|9903.5|9899.5|9903.5|9899.5|9902|9898|3
1648789290000|2022-04-01 05:01:30|9903.7|9899.7|9908.9|9904.9|9916|9910.1|9903.7|9899.7|34
1648789300000|2022-04-01 05:01:40|9909.1|9905.1|9909.6|9905.6|9910.4|9906.1|9908.1|9901.6|3
1648789310000|2022-04-01 05:01:50|9909.2|9905.2|9909.9|9905.9|9909.9|9905.9|9907.8|9903.8|0
1648789320000|2022-04-01 05:02:00|9909.8|9905.8|9909.4|9905.4|9909.9|9905.9|9909.4|9905.4|4
1648789330000|2022-04-01 05:02:10|9909.6|9905.6|9910.1|9906.1|9910.9|9906.9|9909.1|9905.1|5
1648789340000|2022-04-01 05:02:20|9910.3|9906.3|9911.1|9907.1|9911.1|9907.1|9909.6|9905.6|4
1648789350000|2022-04-01 05:02:30|9911.7|9907.7|9910.3|9906.3|9911.7|9907.7|9910.1|9906.1|0
1648789360000|2022-04-01 05:02:40|9910.1|9906.1|9910.1|9906.1|9910.1|9906.1|9910.1|9906.1|1
1648789370000|2022-04-01 05:02:50|9910|9906|9910.4|9906.4|9910.9|9906.9|9909.7|9905.7|10
1648789380000|2022-04-01 05:03:00|9910.7|9906.7|9908.7|9904.7|9910.7|9906.7|9908.7|9904.7|4
1648789390000|2022-04-01 05:03:10|9909|9905|9907|9903|9909.2|9905.2|9907|9903|3
1648789400000|2022-04-01 05:03:20|9906.9|9902.9|9908.4|9904.4|9910.1|9906.1|9906.9|9902.9|3
1648789410000|2022-04-01 05:03:30|9908.1|9904.1|9910.4|9906.4|9910.4|9906.4|9907.1|9903.1|1
1648789420000|2022-04-01 05:03:40|9910.1|9906.1|9909.9|9905.9|9910.2|9906.2|9909.9|9905.9|0
1648789440000|2022-04-01 05:04:00|9907.8|9903.8|9906.9|9902.9|9907.8|9903.8|9905.6|9901.6|7
1648789450000|2022-04-01 05:04:10|9905.4|9901.4|9907.4|9903.4|9907.4|9903.4|9904.9|9900.9|5
1648789460000|2022-04-01 05:04:20|9909.2|9905.2|9910.1|9906.1|9910.4|9906.4|9909.2|9905.2|4
1648789470000|2022-04-01 05:04:30|9909.9|9905.9|9907.9|9903.9|9910.4|9906.4|9907.9|9903.9|9
1648789480000|2022-04-01 05:04:40|9908.2|9904.2|9910.9|9906.9|9911.2|9907.2|9908.2|9904.2|7
1648789490000|2022-04-01 05:04:50|9913.4|9909.4|9915.9|9911.9|9916.4|9912.4|9913.4|9909.4|14
1648789500000|2022-04-01 05:05:00|9914.9|9910.9|9912.2|9908.2|9915.2|9911.2|9909.9|9905.9|15
1648789510000|2022-04-01 05:05:10|9912.7|9908.7|9912.2|9908.2|9915.2|9911.2|9911.9|9907.9|7
1648789520000|2022-04-01 05:05:20|9912.8|9908.8|9914.2|9910.2|9914.7|9910.7|9912.8|9908.8|0
1648789530000|2022-04-01 05:05:30|9914|9910|9913.5|9909.5|9915.7|9911.7|9912.7|9908.7|8
1648789540000|2022-04-01 05:05:40|9914|9910|9913.2|9909.2|9914.8|9910.8|9913.2|9909.2|1
1648789550000|2022-04-01 05:05:50|9914.2|9910.2|9914.2|9910.2|9914.2|9910.2|9913.7|9909.7|1
1648789560000|2022-04-01 05:06:00|9913.9|9909.9|9912.2|9908.2|9913.9|9909.9|9912.2|9908.2|2
1648789570000|2022-04-01 05:06:10|9911.9|9907.9|9909.7|9905.7|9911.9|9907.9|9909.7|9905.7|3
1648789580000|2022-04-01 05:06:20|9905.2|9901.2|9905.2|9901.2|9905.5|9901.5|9905.2|9901.2|15
1648789590000|2022-04-01 05:06:30|9905.7|9901.7|9906.2|9902.2|9906.7|9902.7|9905.2|9901.2|4
1648789620000|2022-04-01 05:07:00|9905.9|9901.9|9900.9|9896.9|9906.2|9902.2|9899.8|9895.8|22
1648789630000|2022-04-01 05:07:10|9902.4|9898.4|9903.4|9899.4|9903.4|9899.4|9901.6|9897.6|4
1648789640000|2022-04-01 05:07:20|9903.1|9899.1|9903.4|9899.4|9903.4|9899.4|9902.4|9898.4|1
1648789650000|2022-04-01 05:07:30|9904.2|9900.2|9905.6|9901.6|9906.1|9902.1|9903.6|9899.6|3
1648789660000|2022-04-01 05:07:40|9905.9|9901.9|9906.1|9902.1|9906.1|9902.1|9905.9|9901.9|1
1648789670000|2022-04-01 05:07:50|9907.3|9903.3|9907.7|9903.7|9907.7|9903.7|9907.3|9903.3|6
1648789680000|2022-04-01 05:08:00|9910.3|9902.3|9910.3|9902.3|9910.3|9902.3|9910.3|9902.3|1
1648789690000|2022-04-01 05:08:10|9910.2|9902.2|9908.2|9904.2|9912.2|9908.2|9907.2|9902.2|12
1648789700000|2022-04-01 05:08:20|9908.8|9904.8|9909.2|9905.2|9909.7|9905.7|9908.7|9904.7|4
1648789710000|2022-04-01 05:08:30|9911|9907|9912|9908|9912|9908|9909.2|9905.2|16
1648789720000|2022-04-01 05:08:40|9912.2|9908.2|9912.2|9908.2|9912.2|9908.2|9912|9908|0
1648789740000|2022-04-01 05:09:00|9912.5|9908.5|9912.2|9908.2|9912.5|9908.5|9911.7|9907.7|15
1648789750000|2022-04-01 05:09:10|9912|9908|9907|9903|9912|9908|9906.1|9902.1|13
1648789760000|2022-04-01 05:09:20|9906.5|9902.5|9905|9901|9907|9902.5|9904.3|9898.5|3
1648789770000|2022-04-01 05:09:30|9904.7|9900.7|9905.2|9901.2|9905.2|9901.2|9902.8|9898.8|7
1648789780000|2022-04-01 05:09:40|9905.4|9901.4|9902.7|9898.7|9905.7|9901.7|9902.2|9898.2|7
1648789790000|2022-04-01 05:09:50|9903|9899|9903.7|9899.7|9904|9900|9902.7|9898.7|4
1648789800000|2022-04-01 05:10:00|9904.2|9900.2|9905.2|9901.2|9905.2|9901.2|9902.7|9898.7|2
1648789810000|2022-04-01 05:10:10|9904.7|9900.7|9905.7|9901.7|9905.7|9901.7|9903.8|9899.8|4
1648789820000|2022-04-01 05:10:20|9908|9900|9905.7|9901.7|9908|9901.7|9905.2|9900|1
1648789830000|2022-04-01 05:10:30|9905.2|9901.2|9905.2|9901.2|9905.2|9901.2|9905|9901|0
1648789840000|2022-04-01 05:10:40|9904.3|9900.3|9904.7|9900.7|9907.2|9900.7|9904.3|9898.6|6
1648789850000|2022-04-01 05:10:50|9904.9|9900.9|9905.4|9901.4|9905.4|9901.4|9904.9|9900.9|2
1648789860000|2022-04-01 05:11:00|9905.2|9901.2|9905.6|9901.6|9905.7|9901.7|9903.9|9899.9|4
1648789870000|2022-04-01 05:11:10|9906.1|9902.1|9904.9|9900.9|9906.1|9902.1|9904.6|9900.6|2
1648789880000|2022-04-01 05:11:20|9905.1|9901.1|9903.6|9899.6|9906.3|9902.3|9903.6|9899.6|10
1648789890000|2022-04-01 05:11:30|9903.4|9899.4|9901.1|9897.1|9903.4|9899.4|9901.1|9897.1|2
1648789900000|2022-04-01 05:11:40|9902.1|9898.1|9903.1|9899.1|9903.6|9899.6|9902.1|9898.1|1
1648789910000|2022-04-01 05:11:50|9903.6|9899.6|9905.6|9901.6|9906.1|9902.1|9903.6|9899.6|9
1648789920000|2022-04-01 05:12:00|9906.9|9898.9|9906.1|9902.1|9906.9|9902.1|9904.1|9898.9|2
1648789930000|2022-04-01 05:12:10|9905.8|9901.8|9913.9|9909.9|9914.4|9910.4|9905.8|9901.8|20
1648789940000|2022-04-01 05:12:20|9913.6|9909.6|9910.9|9906.9|9913.6|9909.6|9910.9|9906.9|12
1648789950000|2022-04-01 05:12:30|9910.6|9906.6|9911.4|9907.4|9911.4|9907.4|9909.8|9905.8|1
1648789960000|2022-04-01 05:12:40|9912.2|9908.2|9910.7|9906.7|9912.2|9908.2|9910.7|9906.7|2
1648789970000|2022-04-01 05:12:50|9910.5|9906.5|9910.9|9906.9|9911.2|9907.2|9909.7|9905.7|2
1648789980000|2022-04-01 05:13:00|9910.6|9906.6|9914.2|9910.2|9914.2|9910.2|9909.7|9905.7|7
1648789990000|2022-04-01 05:13:10|9913.9|9909.9|9915.2|9911.2|9915.7|9911.7|9912.7|9908.7|3
1648790000000|2022-04-01 05:13:20|9915.4|9911.4|9915.4|9911.4|9915.7|9911.7|9915.4|9911.4|3
1648790010000|2022-04-01 05:13:30|9915.2|9911.2|9914.9|9910.9|9915.4|9911.4|9914.6|9910.6|2
1648790020000|2022-04-01 05:13:40|9914.4|9910.4|9915.4|9911.4|9915.7|9911.7|9914.4|9910.4|2
1648790030000|2022-04-01 05:13:50|9915.7|9911.7|9915.4|9911.4|9915.7|9911.7|9915.4|9911.4|2
1648790040000|2022-04-01 05:14:00|9915.1|9911.1|9910.9|9906.9|9915.1|9911.1|9910.9|9906.9|12
1648790050000|2022-04-01 05:14:10|9910.7|9906.7|9909.7|9905.7|9910.7|9906.7|9907.7|9903.7|7
1648790060000|2022-04-01 05:14:20|9910.1|9906.1|9912.7|9908.7|9913.2|9908.7|9910.1|9905.2|2
1648790070000|2022-04-01 05:14:30|9912.1|9908.1|9914.2|9910.2|9914.2|9910.2|9911.7|9907.7|2
1648790080000|2022-04-01 05:14:40|9912.4|9908.4|9915.2|9911.2|9915.5|9911.5|9912.2|9908.2|1
1648790090000|2022-04-01 05:14:50|9914.4|9910.4|9914.2|9910.2|9914.4|9910.4|9914.2|9910.2|1
1648790100000|2022-04-01 05:15:00|9913.9|9909.9|9916.2|9912.2|9917.4|9913.4|9913.7|9907.4|18
1648790110000|2022-04-01 05:15:10|9917.2|9913.2|9915.7|9911.7|9917.2|9913.2|9915.7|9911.7|1
1648790120000|2022-04-01 05:15:20|9916|9912|9916.2|9912.2|9917.2|9913.2|9915.7|9911.7|4
1648790130000|2022-04-01 05:15:30|9914.2|9910.2|9913.9|9909.9|9914.2|9910.2|9911.4|9907.4|12
1648790140000|2022-04-01 05:15:40|9913.7|9909.7|9911.2|9907.2|9915.4|9909.7|9911.2|9907.2|2
1648790150000|2022-04-01 05:15:50|9911|9907|9911.4|9907.4|9912|9908|9910.7|9906.7|2
1648790160000|2022-04-01 05:16:00|9911.2|9907.2|9911.2|9907.2|9911.7|9907.7|9911.2|9907.2|0
1648790170000|2022-04-01 05:16:10|9910.5|9906.5|9904.7|9900.7|9911.7|9907.7|9904.7|9900.7|20
1648790180000|2022-04-01 05:16:20|9905|9901|9910.7|9906.7|9913.2|9906.9|9903.9|9899.9|5
1648790190000|2022-04-01 05:16:30|9910.9|9906.9|9913.4|9905.4|9913.4|9907.2|9910.7|9905|0
1648790200000|2022-04-01 05:16:40|9910.7|9906.7|9912.2|9908.2|9913.7|9908.7|9910.7|9905.7|4
1648790210000|2022-04-01 05:16:50|9911.5|9907.5|9912.4|9908.4|9913|9909|9911.5|9907.5|2
1648790220000|2022-04-01 05:17:00|9911.8|9907.8|9906.8|9902.8|9911.8|9907.8|9906.8|9900.5|6
1648790230000|2022-04-01 05:17:10|9907|9903|9908.3|9904.3|9909.2|9905.2|9907|9903|4
1648790240000|2022-04-01 05:17:20|9908.8|9904.8|9908.8|9904.8|9909.7|9905.7|9907.5|9903.5|5
1648790250000|2022-04-01 05:17:30|9909.3|9905.3|9905.3|9901.3|9909.3|9905.3|9905.3|9901.3|4
1648790260000|2022-04-01 05:17:40|9906|9902|9905.3|9901.3|9906.8|9902.8|9905.3|9901.3|4
1648790270000|2022-04-01 05:17:50|9906|9902|9906.3|9902.3|9906.8|9902.8|9905.3|9901.3|4
1648790280000|2022-04-01 05:18:00|9906|9902|9905.8|9901.8|9906.3|9902.3|9905.8|9901.8|0
1648790290000|2022-04-01 05:18:10|9905.7|9901.7|9905.3|9901.3|9905.7|9901.7|9905.3|9901.3|1
1648790300000|2022-04-01 05:18:20|9905.8|9901.8|9905.8|9901.8|9905.8|9901.8|9905.8|9901.8|0
1648790310000|2022-04-01 05:18:30|9906.8|9902.8|9905.3|9901.3|9907.3|9903.3|9905.3|9901.3|5
1648790320000|2022-04-01 05:18:40|9905.1|9901.1|9905.6|9901.6|9907.5|9903.5|9901.8|9897.8|16
1648790330000|2022-04-01 05:18:50|9905.1|9901.1|9905.5|9901.5|9905.6|9901.6|9905.1|9901.1|1
1648790340000|2022-04-01 05:19:00|9905.6|9901.6|9905.1|9901.1|9905.6|9901.6|9905.1|9901.1|0
1648790360000|2022-04-01 05:19:20|9905.5|9901.5|9905.6|9901.6|9905.6|9901.6|9905.5|9901.5|0
1648790370000|2022-04-01 05:19:30|9905.1|9901.1|9905.1|9901.1|9905.1|9901.1|9905.1|9901.1|0
1648790400000|2022-04-01 05:20:00|9905.6|9901.6|9905.1|9901.1|9907.1|9903.1|9902.8|9898.8|2
1648790410000|2022-04-01 05:20:10|9904.9|9900.9|9905.8|9901.8|9905.8|9901.8|9904.6|9900.6|0
1648790430000|2022-04-01 05:20:30|9906.1|9902.1|9897|9893|9906.1|9902.1|9896.9|9892.9|23
1648790440000|2022-04-01 05:20:40|9896.8|9892.8|9892.3|9888.3|9899.3|9893.5|9891.8|9887.8|31
1648790450000|2022-04-01 05:20:50|9893.2|9889.2|9894.6|9890.6|9895.5|9891.5|9892|9888|11
1648790460000|2022-04-01 05:21:00|9895|9891|9893.3|9889.3|9896.6|9892.6|9893|9889|38
1648790470000|2022-04-01 05:21:10|9893.5|9889.5|9894.5|9890.5|9894.9|9890.9|9893.5|9889.5|3
1648790480000|2022-04-01 05:21:20|9894.8|9890.8|9893.7|9889.7|9895.3|9891.3|9893|9889|4
1648790490000|2022-04-01 05:21:30|9893.5|9889.5|9892.3|9888.3|9893.5|9889.5|9892.3|9888.3|9
1648790500000|2022-04-01 05:21:40|9892.1|9888.1|9887|9883|9892.3|9888.1|9886.5|9881.9|25
1648790510000|2022-04-01 05:21:50|9886.5|9882.5|9883.7|9879.7|9889.4|9885.4|9881.7|9877.7|89
1648790520000|2022-04-01 05:22:00|9883.5|9879.5|9885.5|9881.5|9887.8|9883.8|9883.5|9879.5|4
1648790530000|2022-04-01 05:22:10|9886|9882|9885.8|9881.8|9890.9|9886.9|9885.8|9881.8|20
1648790540000|2022-04-01 05:22:20|9886.2|9882.2|9886.1|9882.1|9887.5|9883.5|9885.5|9881.5|5
1648790550000|2022-04-01 05:22:30|9885.5|9881.5|9887.5|9883.5|9888.9|9884.9|9885.5|9881.5|3
1648790560000|2022-04-01 05:22:40|9888.5|9884.5|9888.5|9884.5|9889.3|9885.3|9886.8|9882.8|6
1648790570000|2022-04-01 05:22:50|9888|9884|9885.5|9881.5|9888.5|9884.5|9885.5|9881.5|10
1648790580000|2022-04-01 05:23:00|9886.7|9882.7|9889.5|9885.5|9890.8|9886.8|9885.5|9881.5|9
1648790590000|2022-04-01 05:23:10|9889|9885|9890.5|9886.5|9890.5|9886.5|9889|9885|5
1648790600000|2022-04-01 05:23:20|9890.8|9886.8|9892|9888|9892.5|9888.5|9889.5|9885.5|9
1648790610000|2022-04-01 05:23:30|9892.3|9888.3|9891.5|9887.5|9893|9889|9891.3|9887.3|3
1648790620000|2022-04-01 05:23:40|9891.8|9887.8|9893.8|9889.8|9893.8|9889.8|9891.8|9887.8|7
1648790630000|2022-04-01 05:23:50|9893.7|9889.7|9896|9892|9896.5|9892.5|9892.5|9888.5|3
1648790640000|2022-04-01 05:24:00|9897.7|9889.7|9894.5|9890.5|9897.7|9892|9894.5|9889.3|1
1648790660000|2022-04-01 05:24:20|9893|9889|9893.5|9889.5|9894|9890|9891.5|9887.5|9
1648790670000|2022-04-01 05:24:30|9892.8|9888.8|9892.5|9888.5|9893.7|9889.7|9892.3|9888.3|3
1648790690000|2022-04-01 05:24:50|9893.5|9889.5|9892.5|9888.5|9893.5|9889.5|9892.5|9888.5|1
1648790720000|2022-04-01 05:25:20|||||||||1
1648790730000|2022-04-01 05:25:30|9892.8|9888.8|9893|9889|9893|9889|9892.8|9888.8|1
1648790740000|2022-04-01 05:25:40|9893.9|9889.9|9895.6|9891.6|9896.4|9892.4|9892|9888|12
1648790750000|2022-04-01 05:25:50|9895.1|9891.1|9896.1|9892.1|9896.1|9892.1|9894.1|9890.1|4
1648790760000|2022-04-01 05:26:00|9897.3|9889.3|9895.6|9891.6|9897.3|9892.1|9893.6|9889.3|6
1648790770000|2022-04-01 05:26:10|9895.3|9891.3|9895.3|9891.3|9896.1|9892.1|9894.6|9890.6|2
1648790780000|2022-04-01 05:26:20|9895.1|9891.1|9894.6|9890.6|9895.1|9891.1|9894.6|9890.6|2
1648790790000|2022-04-01 05:26:30|9893.7|9889.7|9893.6|9889.6|9894.1|9890.1|9893.1|9889.1|2
1648790800000|2022-04-01 05:26:40|9893.9|9889.9|9894.1|9890.1|9894.1|9890.1|9893.6|9889.6|2
1648790810000|2022-04-01 05:26:50|9893.3|9889.3|9893.1|9889.1|9893.6|9889.6|9892.1|9888.1|4
1648790820000|2022-04-01 05:27:00|9894.1|9890.1|9893.1|9889.1|9894.1|9890.1|9893.1|9889.1|0
1648790830000|2022-04-01 05:27:10|9893.4|9889.4|9893.4|9889.4|9894.1|9890.1|9893.1|9889.1|2
1648790840000|2022-04-01 05:27:20|9893.6|9889.6|9894.1|9890.1|9894.1|9890.1|9893.6|9889.6|2
1648790850000|2022-04-01 05:27:30|9893.8|9889.8|9893.8|9889.8|9893.8|9889.8|9893.8|9889.8|0
1648790860000|2022-04-01 05:27:40|9893.6|9889.6|9893.6|9889.6|9893.6|9889.6|9893.3|9889.3|0
1648790870000|2022-04-01 05:27:50|||||||||1
1648790880000|2022-04-01 05:28:00|9893.8|9889.8|9895.6|9891.6|9898.6|9894.6|9893.8|9889.8|23
1648790900000|2022-04-01 05:28:20|9895.9|9891.9|9896.1|9892.1|9896.1|9892.1|9895.9|9891.9|1
1648790910000|2022-04-01 05:28:30|9896.6|9892.6|9897.1|9893.1|9897.1|9893.1|9896.6|9892.6|0
1648790920000|2022-04-01 05:28:40|9898.2|9894.2|9901.3|9897.3|9902.3|9898.3|9898.2|9894.2|12
1648790930000|2022-04-01 05:28:50|9901.1|9897.1|9900.1|9896.1|9901.1|9897.1|9900.1|9896.1|0
1648790940000|2022-04-01 05:29:00|9899.6|9895.6|9899.5|9895.5|9899.9|9895.9|9897.3|9893.3|10
1648790950000|2022-04-01 05:29:10|9900.1|9896.1|9899.6|9895.6|9900.1|9896.1|9899.6|9895.6|2
1648790960000|2022-04-01 05:29:20|9899.1|9895.1|9899.1|9895.1|9899.1|9895.1|9898.6|9894.6|4
1648790970000|2022-04-01 05:29:30|9899.4|9895.4|9902.6|9898.6|9904.1|9899.1|9899.4|9895.4|7
1648790980000|2022-04-01 05:29:40|9902.8|9898.8|9912.7|9908.7|9912.7|9908.7|9902.8|9898.8|39
1648790990000|2022-04-01 05:29:50|9910.9|9906.9|9909.9|9905.9|9913.9|9909.9|9908.9|9904.9|15
1648791000000|2022-04-01 05:30:00|9910.2|9906.2|9917.3|9913.3|9920.9|9916.2|9907.4|9903.4|60
1648791010000|2022-04-01 05:30:10|9917|9913|9915.7|9911.7|9920.9|9916.2|9915.4|9910.5|35
1648791020000|2022-04-01 05:30:20|9916.2|9912.2|9915.7|9911.7|9916.9|9912.2|9913.7|9908.9|10
1648791030000|2022-04-01 05:30:30|9915.2|9911.2|9912.2|9908.2|9915.2|9911.2|9910.9|9906.9|11
1648791040000|2022-04-01 05:30:40|9912|9908|9913.2|9909.2|9913.2|9909.2|9909.5|9905.5|14
1648791050000|2022-04-01 05:30:50|9912.9|9908.9|9911.7|9907.7|9912.9|9908.9|9911.7|9907.7|0
1648791060000|2022-04-01 05:31:00|9911.2|9907.2|9912.9|9908.9|9913.4|9909.4|9910.9|9906.9|13
1648791070000|2022-04-01 05:31:10|9912.7|9908.7|9913.7|9909.7|9914.7|9910.7|9910.2|9906.2|7
1648791080000|2022-04-01 05:31:20|9914.2|9910.2|9902.7|9898.7|9914.2|9910.2|9900.9|9896.9|33
1648791090000|2022-04-01 05:31:30|9902.3|9898.3|9905.2|9901.2|9905.2|9901.2|9900.2|9896.2|12
1648791100000|2022-04-01 05:31:40|9903.7|9899.7|9902.7|9898.7|9904.4|9900.4|9902.7|9898.7|0
1648791110000|2022-04-01 05:31:50|9901.2|9897.2|9897.7|9893.7|9901.2|9897.2|9897.2|9893.2|10
1648791120000|2022-04-01 05:32:00|9899|9895|9897.8|9893.8|9901.5|9897.5|9896.1|9892.1|22
1648791130000|2022-04-01 05:32:10|9897.9|9893.9|9896.9|9892.9|9898.3|9894.3|9896.1|9892.1|4
1648791140000|2022-04-01 05:32:20|9896.6|9892.6|9901.6|9897.6|9902.8|9898.8|9896.6|9892.6|7
1648791150000|2022-04-01 05:32:30|9901.3|9897.3|9900.9|9896.9|9901.3|9897.3|9899.6|9895.6|2
1648791160000|2022-04-01 05:32:40|9900.6|9896.6|9899.6|9895.6|9900.6|9896.6|9898.6|9894.6|7
1648791170000|2022-04-01 05:32:50|9899.9|9895.9|9900.1|9896.1|9900.6|9896.6|9899.9|9895.9|0
1648791180000|2022-04-01 05:33:00|9900.4|9896.4|9900.1|9896.1|9900.9|9896.9|9900.1|9896.1|2
1648791190000|2022-04-01 05:33:10|9898.9|9894.9|9893.1|9889.1|9898.9|9894.9|9893.1|9889.1|8
1648791200000|2022-04-01 05:33:20|9892.8|9888.8|9894.6|9890.6|9894.6|9890.6|9891.1|9887.1|4
1648791210000|2022-04-01 05:33:30|9895.2|9891.2|9894.1|9890.1|9895.2|9891.2|9893.9|9889.9|1
1648791220000|2022-04-01 05:33:40|9894.4|9890.4|9895.3|9891.3|9895.4|9891.4|9893.1|9889.1|7
1648791230000|2022-04-01 05:33:50|9894.9|9890.9|9895.1|9891.1|9895.1|9891.1|9893.7|9889.7|7
1648791240000|2022-04-01 05:34:00|9894.9|9890.9|9896.4|9892.4|9896.7|9892.7|9894.9|9890.9|2
1648791250000|2022-04-01 05:34:10|9896.6|9892.6|9896.4|9892.4|9896.9|9892.9|9895.3|9891.3|0
1648791260000|2022-04-01 05:34:20|9895.9|9891.9|9894.9|9890.9|9896.9|9892.9|9894.9|9890.9|3
1648791270000|2022-04-01 05:34:30|9895.2|9891.2|9894.9|9890.9|9895.2|9891.2|9894.9|9890.9|1
1648791280000|2022-04-01 05:34:40|9893.6|9889.6|9879|9875|9893.6|9889.6|9876|9870.5|102
1648791290000|2022-04-01 05:34:50|9878.8|9874.8|9876.3|9872.3|9878.8|9874.8|9875|9871|31
1648791300000|2022-04-01 05:35:00|9876|9872|9872.8|9868.8|9876.3|9872.3|9870.5|9866.5|60
1648791310000|2022-04-01 05:35:10|9873.6|9869.6|9874.9|9870.9|9875.8|9871.8|9871.5|9867.5|32
1648791320000|2022-04-01 05:35:20|9875.7|9871.7|9875.1|9871.1|9875.7|9871.7|9874.1|9870.1|4
1648791330000|2022-04-01 05:35:30|9874.8|9870.8|9875.9|9871.9|9876.1|9872.1|9873.6|9869.6|12
1648791340000|2022-04-01 05:35:40|9875.7|9871.7|9877.3|9873.3|9880.1|9876.1|9875.4|9871.4|30
1648791350000|2022-04-01 05:35:50|9877.1|9873.1|9876.1|9872.1|9877.7|9873.7|9875.1|9871.1|10
1648791360000|2022-04-01 05:36:00|9876.4|9872.4|9877.3|9873.3|9877.3|9873.3|9872.6|9867.3|51
1648791370000|2022-04-01 05:36:10|9877.6|9873.6|9876.4|9872.4|9877.6|9873.6|9875.4|9871.4|3
1648791380000|2022-04-01 05:36:20|9876.1|9872.1|9876.9|9872.9|9877.4|9873.4|9876.1|9872.1|3
1648791390000|2022-04-01 05:36:30|9877.2|9873.2|9880.1|9876.1|9884.6|9880.6|9876.6|9872.6|30
1648791400000|2022-04-01 05:36:40|9880.4|9876.4|9882.1|9878.1|9882.1|9878.1|9880.1|9876.1|5
1648791410000|2022-04-01 05:36:50|9881.8|9877.8|9880.1|9876.1|9882.4|9878.4|9880.1|9876.1|2
1648791420000|2022-04-01 05:37:00|9878.3|9874.3|9875.5|9871.5|9879.1|9875.1|9874.8|9870.8|21
1648791430000|2022-04-01 05:37:10|9875|9871|9871.5|9867.5|9875.8|9871.8|9870.5|9866.5|24
1648791440000|2022-04-01 05:37:20|9872.5|9868.5|9872.1|9868.1|9873.1|9869.1|9871.5|9867.5|9
1648791450000|2022-04-01 05:37:30|9872.5|9868.5|9875|9871|9875.5|9871.5|9871.5|9867.5|9
1648791460000|2022-04-01 05:37:40|9874.5|9870.5|9878.5|9874.5|9879|9875|9874|9870|9
1648791470000|2022-04-01 05:37:50|9878.2|9874.2|9877|9873|9878.2|9874.2|9877|9873|0
1648791480000|2022-04-01 05:38:00|9879.3|9871.3|9877.3|9873.3|9879.3|9874.3|9877.3|9871.3|4
1648791490000|2022-04-01 05:38:10|9876.8|9872.8|9876.5|9872.5|9877.3|9873.3|9875.8|9871.8|5
1648791500000|2022-04-01 05:38:20|9876.2|9872.2|9876.3|9872.3|9876.3|9872.3|9875.5|9871.5|2
1648791510000|2022-04-01 05:38:30|9876.5|9872.5|9872|9868|9879.8|9875.8|9872|9866.7|33
1648791520000|2022-04-01 05:38:40|9872.3|9868.3|9829.7|9825.7|9873.3|9869.3|9825.1|9819.6|436
1648791530000|2022-04-01 05:38:50|9828.5|9824.5|9830.4|9826.4|9831.6|9827.2|9821.6|9816.6|105
1648791540000|2022-04-01 05:39:00|9831.7|9827.7|9834.8|9830.8|9835.3|9831.3|9831.7|9827.7|72
1648791550000|2022-04-01 05:39:10|9834.3|9830.3|9832.8|9828.8|9836.3|9832.3|9830.8|9826.8|72
1648791560000|2022-04-01 05:39:20|9833.8|9829.8|9831.5|9827.5|9834.8|9830.8|9828.3|9824.3|67
1648791570000|2022-04-01 05:39:30|9831.3|9827.3|9830.8|9826.8|9833.8|9829.8|9828.8|9824.8|24
1648791580000|2022-04-01 05:39:40|9831.5|9827.5|9831.8|9827.8|9832.3|9828.3|9830.3|9826.3|15
1648791590000|2022-04-01 05:39:50|9830|9826|9830.8|9826.8|9831.8|9827.8|9829.8|9825.8|24
1648791600000|2022-04-01 05:40:00|9829.3|9825.3|9834.1|9830.1|9834.1|9830.1|9829.3|9825.3|19
1648791610000|2022-04-01 05:40:10|9833.8|9829.8|9835.1|9831.1|9835.6|9831.1|9831.3|9827.3|24
1648791620000|2022-04-01 05:40:20|9834.5|9830.5|9833.8|9829.8|9836.3|9832.3|9833.3|9829.3|29
1648791630000|2022-04-01 05:40:30|9833.5|9829.5|9833.8|9829.8|9833.8|9829.8|9831.8|9827.8|6
1648791640000|2022-04-01 05:40:40|9832.8|9828.8|9817.6|9813.6|9834.8|9830.8|9817.1|9813.1|67
1648791650000|2022-04-01 05:40:50|9817.3|9813.3|9816.8|9812.8|9819.6|9815.3|9816.6|9811.6|38
1648791660000|2022-04-01 05:41:00|9816.3|9812.3|9819.3|9815.3|9823.4|9819.4|9816|9811.8|76
1648791670000|2022-04-01 05:41:10|9818.7|9814.7|9817.6|9813.6|9820.1|9816.1|9816.8|9811.8|26
1648791680000|2022-04-01 05:41:20|9818.1|9814.1|9811.1|9807.1|9818.8|9814.8|9805.6|9801.6|99
1648791690000|2022-04-01 05:41:30|9811.3|9807.3|9814|9810|9815.4|9811.4|9809.6|9805.6|31
1648791700000|2022-04-01 05:41:40|9814.1|9810.1|9818.8|9814.8|9818.8|9814.8|9813.8|9809.8|18
1648791710000|2022-04-01 05:41:50|9820.8|9816.8|9828.6|9824.6|9829.3|9825.3|9820.8|9816.8|30
1648791720000|2022-04-01 05:42:00|9828.1|9824.1|9828.4|9824.4|9831.3|9826.4|9827.3|9823.3|39
1648791730000|2022-04-01 05:42:10|9828.9|9824.9|9831.9|9827.9|9833.8|9829.8|9825.8|9820.3|54
1648791740000|2022-04-01 05:42:20|9831.1|9827.1|9832.4|9828.4|9832.4|9828.4|9828.1|9824.1|21
1648791750000|2022-04-01 05:42:30|9832.7|9828.7|9833.6|9829.6|9835.4|9831.4|9831.4|9827.4|18
1648791760000|2022-04-01 05:42:40|9833.4|9829.4|9834.2|9830.2|9834.2|9830.2|9833.4|9829.4|5
1648791770000|2022-04-01 05:42:50|9833.9|9829.9|9828.2|9824.2|9833.9|9829.9|9827.6|9823.6|20
1648791780000|2022-04-01 05:43:00|9827.6|9823.6|9817.1|9813.1|9830.7|9826.7|9816.3|9810.2|80
1648791790000|2022-04-01 05:43:10|9817.3|9813.3|9825.3|9821.3|9825.7|9821.7|9815.8|9811.8|26
1648791800000|2022-04-01 05:43:20|9825.7|9821.7|9823.6|9819.6|9827.1|9823.1|9823.6|9819.6|5
1648791810000|2022-04-01 05:43:30|9823|9819|9818.7|9814.7|9823|9819|9815.2|9810|38
1648791820000|2022-04-01 05:43:40|9819.8|9815.8|9819.2|9815.2|9820.2|9816.2|9816.7|9812.7|7
1648791830000|2022-04-01 05:43:50|9822|9814|9820.2|9816.2|9822|9817.8|9818.2|9813.4|15
1648791840000|2022-04-01 05:44:00|9820.8|9816.8|9815.1|9811.1|9822|9816.9|9815.1|9811.1|2
1648791850000|2022-04-01 05:44:10|9815.5|9811.5|9819|9815|9821.5|9817.5|9815.5|9811.5|13
1648791860000|2022-04-01 05:44:20|9818.7|9814.7|9816.6|9812.6|9821.2|9817.2|9812.8|9808.8|32
1648791870000|2022-04-01 05:44:30|9814.8|9810.8|9813.8|9809.8|9818.1|9814.1|9813.5|9809.5|19
1648791880000|2022-04-01 05:44:40|9813.5|9809.5|9810.8|9806.8|9813.8|9809.8|9810.3|9806.3|31
1648791890000|2022-04-01 05:44:50|9807.8|9803.8|9809.8|9805.8|9810.8|9806.8|9803.8|9799.8|49
1648791900000|2022-04-01 05:45:00|9810.3|9806.3|9816.8|9812.8|9818.8|9814.8|9809.7|9805.7|47
1648791910000|2022-04-01 05:45:10|9817.8|9809.8|9815.1|9811.1|9818.8|9814.1|9810.1|9806.1|14
1648791920000|2022-04-01 05:45:20|9815.3|9811.3|9820.3|9816.3|9820.3|9816.3|9815.3|9811.3|7
1648791930000|2022-04-01 05:45:30|9821.2|9817.2|9821.3|9817.3|9822.4|9818.4|9819.6|9815.6|24
1648791940000|2022-04-01 05:45:40|9821.8|9817.8|9822.3|9818.3|9822.3|9818.3|9821.2|9817.2|5
1648791950000|2022-04-01 05:45:50|9821.8|9817.8|9823.8|9819.8|9824.3|9820.3|9821.3|9817.3|13
1648791960000|2022-04-01 05:46:00|9824.6|9820.6|9826.8|9822.8|9831.7|9827.7|9824.6|9820.6|45
1648791970000|2022-04-01 05:46:10|9827.1|9823.1|9825.1|9821.1|9827.3|9823.3|9820.8|9816.8|16
1648791980000|2022-04-01 05:46:20|9825.3|9821.3|9824.2|9820.2|9825.6|9821.6|9824.2|9820.2|8
1648791990000|2022-04-01 05:46:30|9823.8|9819.8|9816.8|9812.8|9823.8|9819.8|9816.3|9811.2|32
1648792000000|2022-04-01 05:46:40|9816.2|9812.2|9825.8|9821.8|9826.8|9822.8|9816.2|9812.2|25
1648792010000|2022-04-01 05:46:50|9825.3|9821.3|9822.4|9818.4|9827.1|9823.1|9820.3|9815.8|16
1648792020000|2022-04-01 05:47:00|9823.1|9819.1|9831|9827|9831.3|9827.3|9822.8|9818.8|14
1648792030000|2022-04-01 05:47:10|9829.9|9825.9|9826.8|9822.8|9831.3|9827.3|9826.8|9822.8|13
1648792040000|2022-04-01 05:47:20|9827.7|9823.7|9828.8|9824.8|9828.8|9824.8|9826.8|9822.8|6
1648792050000|2022-04-01 05:47:30|9828.2|9824.2|9834.8|9830.8|9834.8|9830.8|9827.2|9823.2|14
1648792060000|2022-04-01 05:47:40|9835|9831|9831|9827|9835.3|9831.3|9831|9827|14
1648792070000|2022-04-01 05:47:50|9830.8|9826.8|9827.3|9823.3|9831.3|9827.3|9823.8|9818.2|15
1648792080000|2022-04-01 05:48:00|9827.6|9823.6|9828.8|9824.8|9829.1|9825.1|9827.6|9823.6|4
1648792090000|2022-04-01 05:48:10|9829.5|9825.5|9830.6|9826.6|9830.6|9826.6|9829.5|9825.5|2
1648792100000|2022-04-01 05:48:20|9830.3|9826.3|9831.3|9827.3|9832.4|9828.4|9830.3|9826.3|13
1648792110000|2022-04-01 05:48:30|9831|9827|9831.6|9827.6|9831.6|9827.6|9828.7|9824.7|6
1648792120000|2022-04-01 05:48:40|9830.7|9826.7|9829.9|9825.9|9830.7|9826.7|9828.3|9824.3|6
1648792130000|2022-04-01 05:48:50|9830.3|9826.3|9829.3|9825.3|9832.8|9828.8|9828.3|9824.3|6
1648792140000|2022-04-01 05:49:00|9829.1|9825.1|9825.8|9821.8|9830.8|9825.1|9824.1|9820.1|10
1648792150000|2022-04-01 05:49:10|9826.4|9822.4|9825.8|9821.8|9827.1|9823.1|9825.8|9821.8|0
1648792160000|2022-04-01 05:49:20|9825.5|9821.5|9827.1|9823.1|9827.3|9823.3|9825.2|9821.2|5
1648792170000|2022-04-01 05:49:30|9827.3|9823.3|9827.8|9823.8|9829.8|9823.9|9825.8|9821.6|3
1648792180000|2022-04-01 05:49:40|9828.3|9824.3|9830.6|9826.6|9833.1|9829.1|9828.3|9824.3|13
1648792190000|2022-04-01 05:49:50|9830.8|9826.8|9829.8|9825.8|9830.8|9826.8|9827.8|9823.8|5
1648792200000|2022-04-01 05:50:00|9830.3|9826.3|9833.1|9829.1|9834.1|9830.1|9830.3|9826.3|26
1648792210000|2022-04-01 05:50:10|9833.3|9829.3|9832.1|9828.1|9835.8|9830|9830.2|9826.2|4
1648792220000|2022-04-01 05:50:20|9832.2|9828.2|9832.8|9828.8|9834.3|9830.3|9832.2|9828.2|5
1648792230000|2022-04-01 05:50:30|9832.3|9828.3|9833|9829|9833.1|9829.1|9832.3|9828.3|4
1648792240000|2022-04-01 05:50:40|9833.3|9829.3|9832.3|9828.3|9833.3|9829.3|9830.9|9826.9|4
1648792250000|2022-04-01 05:50:50|9833.8|9829.8|9831.7|9827.7|9834.3|9830.3|9831.6|9827.6|26
1648792260000|2022-04-01 05:51:00|9832.4|9828.4|9831.9|9827.9|9832.9|9828.9|9830.4|9826.4|22
1648792270000|2022-04-01 05:51:10|9832.5|9828.5|9827.2|9823.2|9832.9|9828.9|9824.9|9820.9|29
1648792280000|2022-04-01 05:51:20|9826.2|9822.2|9819.2|9815.2|9826.6|9822.6|9818|9814|13
1648792290000|2022-04-01 05:51:30|9819|9815|9815.7|9811.7|9820.2|9816.2|9815.7|9811.7|16
1648792300000|2022-04-01 05:51:40|9816|9812|9812.1|9808.1|9816|9812|9806.4|9801.6|77
1648792310000|2022-04-01 05:51:50|9811.7|9807.7|9808.9|9804.9|9811.7|9807.7|9808.6|9804.6|37
1648792320000|2022-04-01 05:52:00|9809.2|9805.2|9807.8|9803.8|9810.6|9806.6|9805.4|9801.4|53
1648792330000|2022-04-01 05:52:10|9807.2|9803.2|9806.8|9802.8|9810|9804.8|9805.8|9801.8|22
1648792340000|2022-04-01 05:52:20|9806.2|9802.2|9808.6|9804.6|9808.6|9804.6|9806.2|9802.2|12
1648792350000|2022-04-01 05:52:30|9808.3|9804.3|9814.4|9810.4|9816.2|9810.4|9808.3|9804.3|21
1648792360000|2022-04-01 05:52:40|9813.8|9809.8|9811.5|9807.5|9815.6|9810.6|9811.3|9805.8|15
1648792370000|2022-04-01 05:52:50|9811.6|9807.6|9811.1|9807.1|9812.4|9808.4|9809.6|9805.6|2
1648792380000|2022-04-01 05:53:00|9811.3|9807.3|9814.2|9810.2|9814.5|9810.5|9811.3|9807.3|18
1648792390000|2022-04-01 05:53:10|9815.2|9811.2|9814.4|9810.4|9815.2|9811.2|9811.4|9807.4|13
1648792400000|2022-04-01 05:53:20|9812.4|9808.4|9832.8|9828.8|9834.8|9829.7|9812.4|9808.4|82
1648792410000|2022-04-01 05:53:30|9833.1|9829.1|9846.4|9842.4|9851.4|9847.4|9832.5|9828.5|169
1648792420000|2022-04-01 05:53:40|9846.9|9842.9|9849.4|9845.4|9851.4|9847.4|9846.9|9842.9|20
1648792430000|2022-04-01 05:53:50|9849.6|9845.6|9846.6|9842.6|9851.6|9847.6|9846.4|9842.4|22
1648792440000|2022-04-01 05:54:00|9845.4|9841.4|9843.3|9839.3|9848.3|9844.3|9842.8|9838.8|66
1648792450000|2022-04-01 05:54:10|9843|9839|9848.8|9844.8|9848.8|9844.8|9842.8|9838.8|9
1648792460000|2022-04-01 05:54:20|9847.5|9843.5|9849.6|9845.6|9851.6|9847.6|9847.5|9843.5|20
1648792470000|2022-04-01 05:54:30|9850.3|9846.3|9849.4|9845.4|9850.6|9846.6|9848.3|9844.3|12
1648792480000|2022-04-01 05:54:40|9849.6|9845.6|9850.6|9846.6|9850.6|9846.6|9849.4|9845.4|1
1648792490000|2022-04-01 05:54:50|9850|9846|9848.9|9844.9|9850|9846|9846.6|9841.4|10
1648792500000|2022-04-01 05:55:00|9848|9844|9845.9|9841.9|9849.4|9845.4|9845.4|9841.4|11
1648792510000|2022-04-01 05:55:10|9845.7|9841.7|9841.6|9837.6|9845.7|9841.7|9840.8|9836.8|12
1648792520000|2022-04-01 05:55:20|9842.1|9838.1|9838.6|9834.6|9842.1|9838.1|9837.1|9833.1|25
1648792530000|2022-04-01 05:55:30|9838.3|9834.3|9839.6|9835.6|9841.1|9837.1|9837.1|9833.1|15
1648792540000|2022-04-01 05:55:40|9839.9|9835.9|9843.6|9839.6|9849.6|9843.3|9837.6|9833.6|24
1648792550000|2022-04-01 05:55:50|9843.9|9839.9|9840.1|9836.1|9844.6|9840.6|9839.6|9835.6|11
1648792560000|2022-04-01 05:56:00|9840.4|9836.4|9848.1|9844.1|9848.9|9844.9|9839.6|9835.6|18
1648792570000|2022-04-01 05:56:10|9848.9|9844.9|9844.9|9840.9|9848.9|9844.9|9844|9838.4|16
1648792580000|2022-04-01 05:56:20|9844.8|9840.8|9843.3|9839.3|9847.8|9842.1|9841.8|9837.8|20
1648792590000|2022-04-01 05:56:30|9843|9839|9842.2|9838.2|9843|9839|9841.3|9837.3|9
1648792600000|2022-04-01 05:56:40|9841.8|9837.8|9843.8|9839.8|9846|9842|9841.8|9837.8|13
1648792610000|2022-04-01 05:56:50|9843.3|9839.3|9843.8|9839.8|9844.6|9840.6|9841.3|9837.3|17
1648792620000|2022-04-01 05:57:00|9843.5|9839.5|9843.8|9839.8|9844.6|9840.6|9843.3|9839.3|10
1648792630000|2022-04-01 05:57:10|9844.2|9840.2|9844.3|9840.3|9846.1|9842.1|9843.3|9839.3|16
1648792640000|2022-04-01 05:57:20|9844|9840|9844.1|9840.1|9844.8|9840.8|9843.3|9839.3|2
1648792650000|2022-04-01 05:57:30|9843.9|9839.9|9829.3|9825.3|9844.3|9840.3|9822.5|9817.8|57
1648792660000|2022-04-01 05:57:40|9829|9825|9825|9821|9833.4|9829.4|9825|9820.2|37
1648792670000|2022-04-01 05:57:50|9825.3|9821.3|9826.6|9822.6|9828|9823.6|9822.6|9818.6|17
1648792680000|2022-04-01 05:58:00|9827.1|9823.1|9822.1|9818.1|9828.2|9823.3|9821.5|9817.5|34
1648792690000|2022-04-01 05:58:10|9821.8|9817.8|9816.8|9812.8|9823.9|9819.8|9816|9812|41
1648792700000|2022-04-01 05:58:20|9816.7|9812.7|9812.6|9808.6|9819.2|9813.5|9811.3|9807.3|45
1648792710000|2022-04-01 05:58:30|9812.8|9808.8|9799.4|9795.4|9815.6|9810.2|9798.6|9794.6|91
1648792720000|2022-04-01 05:58:40|9800.2|9796.2|9802.2|9798.2|9802.4|9798.4|9797.9|9793.9|64
1648792730000|2022-04-01 05:58:50|9801.7|9797.7|9805.8|9801.8|9806|9802|9800.2|9794.8|31
1648792740000|2022-04-01 05:59:00|9806|9802|9804.5|9800.5|9806.2|9802.2|9804.5|9800.5|27
1648792750000|2022-04-01 05:59:10|9803.9|9799.9|9806.3|9802.3|9807.4|9802.8|9803.7|9798.7|23
1648792760000|2022-04-01 05:59:20|9807.3|9803.3|9823.2|9815.2|9825|9817|9805|9801|53
1648792770000|2022-04-01 05:59:30|9822.6|9814.6|9817.2|9813.2|9824.8|9819|9816.2|9810.2|75
1648792780000|2022-04-01 05:59:40|9817.7|9813.7|9821.2|9817.2|9822.5|9818.5|9815.2|9811.2|29
1648792790000|2022-04-01 05:59:50|9821|9817|9818.2|9814.2|9822.2|9818.2|9817.7|9813.7|14
1648792800000|2022-04-01 06:00:00|9819.2|9815.2|9817.4|9813.4|9820.6|9815.2|9816.1|9810.6|41
1648792810000|2022-04-01 06:00:10|9817.9|9813.9|9818.6|9814.6|9819.6|9815.6|9815.3|9811.3|28
1648792820000|2022-04-01 06:00:20|9818.3|9814.3|9817|9813|9824.8|9820.8|9817|9812.2|43
1648792830000|2022-04-01 06:00:30|9817.2|9813.2|9818.2|9814.2|9818.2|9814.2|9815.8|9811.8|12
1648792840000|2022-04-01 06:00:40|9818.8|9814.8|9814.4|9810.4|9820.4|9816.4|9813.7|9809.7|16
1648792850000|2022-04-01 06:00:50|9814.9|9810.9|9813.9|9809.9|9815.4|9811.4|9813.9|9809.9|4
1648792860000|2022-04-01 06:01:00|9814.4|9810.4|9806.2|9802.2|9814.4|9810.4|9806|9801|25
1648792870000|2022-04-01 06:01:10|9805.8|9801.8|9810.7|9806.7|9811.4|9807.4|9805.5|9801.5|22
1648792880000|2022-04-01 06:01:20|9811.2|9807.2|9811|9807|9813|9808.8|9810.2|9804.8|11
1648792890000|2022-04-01 06:01:30|9810.5|9806.5|9807|9803|9811.2|9806.8|9807|9802|8
1648792900000|2022-04-01 06:01:40|9807.5|9803.5|9807.5|9803.5|9809|9805|9807.5|9803.5|8
1648792910000|2022-04-01 06:01:50|9807.8|9803.8|9810|9806|9811.5|9807.5|9806.7|9802.7|14
1648792920000|2022-04-01 06:02:00|9809|9805|9807|9803|9809|9805|9806|9802|15
1648792930000|2022-04-01 06:02:10|9806.7|9802.7|9806.2|9802.2|9806.8|9802.8|9805.5|9801.5|4
1648792940000|2022-04-01 06:02:20|9806.5|9802.5|9806.2|9802.2|9806.8|9802.8|9806.2|9802.2|3
1648792950000|2022-04-01 06:02:30|9808.2|9800.2|9811.7|9807.7|9811.7|9807.7|9805.2|9799.8|12
1648792960000|2022-04-01 06:02:40|9813.2|9809.2|9823.7|9819.7|9825.4|9821.4|9813.2|9809.2|54
1648792970000|2022-04-01 06:02:50|9823.4|9819.4|9818.7|9814.7|9824|9820|9818.2|9814.2|16
1648792980000|2022-04-01 06:03:00|9820.2|9812.2|9810.4|9806.4|9820.2|9814.4|9810.4|9806.4|16
1648792990000|2022-04-01 06:03:10|9810.1|9806.1|9807.4|9803.4|9810.1|9806.1|9807.4|9803.4|9
1648793000000|2022-04-01 06:03:20|9806.9|9802.9|9813.9|9809.9|9815.4|9811.4|9804.4|9800.4|35
1648793010000|2022-04-01 06:03:30|9813.6|9809.6|9812.9|9808.9|9814.4|9810.4|9810.9|9806.9|13
1648793020000|2022-04-01 06:03:40|9813.1|9809.1|9816.9|9812.9|9818.2|9812.9|9813.1|9809.1|10
1648793030000|2022-04-01 06:03:50|9817.4|9813.4|9817.4|9813.4|9817.4|9813.4|9817.4|9813.4|0
1648793040000|2022-04-01 06:04:00|9817.9|9813.9|9825.4|9821.4|9826.4|9822.4|9817.4|9813.4|17
1648793050000|2022-04-01 06:04:10|9824.4|9820.4|9822.4|9818.4|9825.4|9821.4|9820.9|9816.9|11
1648793060000|2022-04-01 06:04:20|9823.4|9819.4|9824.4|9820.4|9825.9|9821.9|9822.6|9818.6|16
1648793070000|2022-04-01 06:04:30|9824.7|9820.7|9836.2|9832.2|9837.7|9832.2|9824.4|9820.2|51
1648793080000|2022-04-01 06:04:40|9835.9|9831.9|9827.9|9823.9|9836.2|9832.2|9826.7|9822.6|27
1648793090000|2022-04-01 06:04:50|9827.6|9819.6|9828.4|9820.4|9828.7|9822.7|9826.2|9819.6|5
1648793100000|2022-04-01 06:05:00|9827.2|9823.2|9828.9|9824.9|9830.4|9825.2|9825.5|9821.5|7
1648793110000|2022-04-01 06:05:10|9830.5|9826.5|9829.5|9825.5|9834|9830|9828|9824|15
1648793120000|2022-04-01 06:05:20|9831|9827|9834|9830|9835|9830.2|9830.5|9826.5|20
1648793130000|2022-04-01 06:05:30|9833.7|9829.7|9834|9830|9834.5|9830.5|9833.7|9829.7|3
1648793140000|2022-04-01 06:05:40|9835.3|9831.3|9846.6|9842.6|9847.6|9843.6|9835|9831|46
1648793150000|2022-04-01 06:05:50|9845.4|9841.4|9836.8|9832.8|9850.9|9845.7|9836.2|9832.2|70
1648793160000|2022-04-01 06:06:00|9836.6|9832.6|9843.4|9839.4|9844.1|9840.1|9836.3|9832.3|22
1648793170000|2022-04-01 06:06:10|9843|9839|9838.6|9834.6|9843.6|9839.6|9838.6|9834.6|12
1648793180000|2022-04-01 06:06:20|9837.9|9833.9|9830.1|9826.1|9839.2|9835.2|9830.1|9825.2|45
1648793190000|2022-04-01 06:06:30|9830.3|9826.3|9827.1|9823.1|9839.6|9835.6|9827.1|9823.1|28
1648793200000|2022-04-01 06:06:40|9827.4|9823.4|9829.1|9825.1|9829.4|9825.4|9825.6|9821.6|9
1648793210000|2022-04-01 06:06:50|9829.4|9825.4|9838.3|9834.3|9842|9836.8|9829.1|9825.1|17
1648793220000|2022-04-01 06:07:00|9838.1|9834.1|9839.6|9835.6|9839.6|9835.6|9835.6|9831.6|10
1648793230000|2022-04-01 06:07:10|9839.1|9835.1|9837.9|9833.9|9839.2|9835.2|9837.2|9833.2|2
1648793240000|2022-04-01 06:07:20|9838.8|9834.8|9837.6|9833.6|9838.8|9834.8|9837.6|9833.6|3
1648793250000|2022-04-01 06:07:30|9837.8|9833.8|9842.9|9838.9|9847.2|9842.4|9837.1|9833.1|39
1648793260000|2022-04-01 06:07:40|9844.2|9840.2|9845.9|9841.9|9846.7|9842.7|9843.4|9839.4|9
1648793270000|2022-04-01 06:07:50|9845.5|9841.5|9845.1|9841.1|9846.9|9842.9|9843.9|9839.9|10
1648793280000|2022-04-01 06:08:00|9845.2|9841.2|9840.9|9836.9|9845.4|9841.4|9840.9|9836.9|3
1648793290000|2022-04-01 06:08:10|9841.2|9837.2|9838.9|9834.9|9841.2|9837.2|9837.6|9833.6|16
1648793300000|2022-04-01 06:08:20|9839.2|9835.2|9837.6|9833.6|9839.4|9835.4|9837.6|9833.6|3
1648793310000|2022-04-01 06:08:30|9837.9|9833.9|9842.1|9838.1|9846.6|9842.6|9837.9|9833.9|18
1648793320000|2022-04-01 06:08:40|9841.8|9837.8|9841.1|9837.1|9842.1|9838.1|9840.6|9836.6|5
1648793330000|2022-04-01 06:08:50|9840.6|9836.6|9825|9821|9840.6|9836.6|9824.3|9820.3|28
1648793340000|2022-04-01 06:09:00|9824.8|9820.8|9830.8|9826.8|9831.3|9827.3|9818.1|9814.1|46
1648793350000|2022-04-01 06:09:10|9832.3|9828.3|9827|9823|9835.1|9831.1|9823.8|9819.8|21
1648793360000|2022-04-01 06:09:20|9827.3|9823.3|9832.9|9828.9|9835.4|9831.4|9827.3|9823.3|14
1648793370000|2022-04-01 06:09:30|9833.8|9829.8|9839.9|9835.9|9841.4|9837.4|9833.8|9829.8|5
1648793380000|2022-04-01 06:09:40|9840.3|9836.3|9835.9|9831.9|9840.3|9836.3|9832.6|9828.6|38
1648793390000|2022-04-01 06:09:50|9835.6|9831.6|9830.4|9826.4|9835.9|9831.9|9830.3|9823.9|9
1648793400000|2022-04-01 06:10:00|9830.9|9826.9|9835.1|9831.1|9842.8|9838.8|9830.9|9826.9|32
1648793410000|2022-04-01 06:10:10|9835.4|9831.4|9834.1|9830.1|9838.7|9834.7|9832.8|9828.8|18
1648793420000|2022-04-01 06:10:20|9835.1|9831.1|9841.4|9837.4|9842.4|9838.4|9834.9|9830.9|18
1648793430000|2022-04-01 06:10:30|9841.6|9837.6|9837.6|9833.6|9846.1|9842.1|9837.6|9832.4|24
1648793440000|2022-04-01 06:10:40|9837.9|9833.9|9839.9|9835.9|9842.3|9838.3|9837.6|9833.6|19
1648793450000|2022-04-01 06:10:50|9838.2|9834.2|9840.7|9836.7|9840.8|9836.8|9838.2|9834.2|5
1648793460000|2022-04-01 06:11:00|9839.8|9835.8|9833.9|9829.9|9840.2|9836.2|9833.2|9829.2|10
1648793470000|2022-04-01 06:11:10|9834.1|9830.1|9837.2|9833.2|9837.6|9833.6|9834.1|9830.1|4
1648793480000|2022-04-01 06:11:20|9836.9|9832.9|9842.9|9838.9|9843.4|9839.4|9836.9|9832.9|7
1648793490000|2022-04-01 06:11:30|9842.4|9838.4|9834.6|9830.6|9842.4|9838.4|9834.6|9828.9|5
1648793500000|2022-04-01 06:11:40|9834.4|9830.4|9831.9|9827.9|9834.4|9830.4|9831.4|9827.4|5
1648793510000|2022-04-01 06:11:50|9833.9|9829.9|9827.2|9823.2|9833.9|9829.9|9826.8|9821.1|35
1648793520000|2022-04-01 06:12:00|9826.9|9822.9|9823.1|9819.1|9826.9|9822.9|9820.9|9816.9|16
1648793530000|2022-04-01 06:12:10|9822.7|9818.7|9832.9|9828.9|9834.9|9830.9|9822.7|9818.7|28
1648793540000|2022-04-01 06:12:20|9833.3|9829.3|9833.4|9829.4|9835.2|9831.2|9831.6|9827.6|8
1648793550000|2022-04-01 06:12:30|9833.1|9829.1|9834.4|9830.4|9835.5|9831.4|9830.9|9826.7|6
1648793560000|2022-04-01 06:12:40|9834.7|9830.7|9836.9|9832.9|9838.9|9834.9|9834.7|9830.7|24
1648793570000|2022-04-01 06:12:50|9837.2|9833.2|9838.7|9834.7|9839.4|9835.4|9837.2|9833.2|7
1648793580000|2022-04-01 06:13:00|9839|9835|9841.4|9833.4|9847|9841.9|9839|9833.4|29
1648793590000|2022-04-01 06:13:10|9842|9834|9844.9|9840.9|9844.9|9840.9|9840|9833.4|4
1648793600000|2022-04-01 06:13:20|9843.4|9839.4|9835.9|9831.9|9844.7|9839.4|9833.4|9829.4|42
1648793610000|2022-04-01 06:13:30|9840.2|9832.2|9838.4|9834.4|9840.2|9835.9|9836.9|9832.2|7
1648793620000|2022-04-01 06:13:40|9838.1|9834.1|9839.9|9835.9|9841.2|9837.2|9836.9|9832.9|8
1648793630000|2022-04-01 06:13:50|9839.7|9835.7|9838.7|9834.7|9841.1|9835.7|9837.9|9833.1|6
1648793640000|2022-04-01 06:14:00|9838.9|9834.9|9840.9|9836.9|9840.9|9836.9|9838.8|9834.8|4
1648793650000|2022-04-01 06:14:10|9842.9|9838.9|9837.7|9833.7|9842.9|9838.9|9837.1|9833.1|11
1648793660000|2022-04-01 06:14:20|9837.9|9833.9|9842.9|9838.9|9843.4|9839.4|9837.4|9833.4|8
1648793670000|2022-04-01 06:14:30|9842.7|9838.7|9836.4|9832.4|9842.7|9838.7|9834.4|9830.3|14
1648793680000|2022-04-01 06:14:40|9838.4|9834.4|9838.4|9834.4|9841.9|9836.9|9837.1|9832.9|4
1648793690000|2022-04-01 06:14:50|9838.6|9834.6|9833.9|9829.9|9839.4|9835.4|9832.4|9827.9|6
1648793700000|2022-04-01 06:15:00|9833.6|9829.6|9840.4|9836.4|9842.9|9838.9|9832.9|9828.9|16
1648793710000|2022-04-01 06:15:10|9839.9|9835.9|9839.9|9835.9|9840.7|9836.7|9835.9|9831.9|7
1648793720000|2022-04-01 06:15:20|9840.2|9836.2|9836.9|9832.9|9840.9|9836.9|9835.4|9831.4|7
1648793730000|2022-04-01 06:15:30|9837.9|9833.9|9836.9|9832.9|9837.9|9833.9|9836.9|9832.9|1
1648793740000|2022-04-01 06:15:40|9837.2|9833.2|9836.4|9832.4|9837.4|9833.4|9836.4|9832.4|1
1648793750000|2022-04-01 06:15:50|9836.7|9832.7|9837.9|9833.9|9838.4|9834.4|9836.7|9832.7|4
1648793760000|2022-04-01 06:16:00|9837.4|9833.4|9836.9|9832.9|9837.4|9833.4|9836.9|9832.9|0
1648793770000|2022-04-01 06:16:10|9836.7|9832.7|9833.9|9829.9|9837.2|9833.2|9831.9|9827.9|16
1648793780000|2022-04-01 06:16:20|9833.6|9829.6|9833.9|9829.9|9834.9|9830.9|9832.8|9828.8|2
1648793790000|2022-04-01 06:16:30|9834.9|9830.9|9833.9|9829.9|9834.9|9830.9|9833.9|9829.9|0
1648793800000|2022-04-01 06:16:40|9834.4|9830.4|9837.5|9833.5|9837.9|9833.9|9834.4|9830.4|3
1648793810000|2022-04-01 06:16:50|9837.4|9833.4|9842.9|9838.9|9843.9|9839.9|9837.4|9833.4|10
1648793820000|2022-04-01 06:17:00|9842.6|9838.6|9841.9|9837.9|9842.9|9838.9|9840.4|9836.4|5
1648793830000|2022-04-01 06:17:10|9841.4|9837.4|9840.4|9836.4|9845.7|9840.2|9840.4|9836.4|11
1648793840000|2022-04-01 06:17:20|9840.9|9836.9|9840.6|9836.6|9841.5|9837.5|9840.4|9836.4|4
1648793850000|2022-04-01 06:17:30|9840.4|9836.4|9835.9|9831.9|9841|9837|9835.9|9831.9|8
1648793860000|2022-04-01 06:17:40|9834.1|9830.1|9833.4|9829.4|9834.9|9830.9|9831.4|9827.4|8
1648793870000|2022-04-01 06:17:50|9832.5|9828.5|9832.4|9828.4|9834.4|9830.4|9830.8|9826.8|20
1648793880000|2022-04-01 06:18:00|9832.2|9828.2|9831.4|9827.4|9833.7|9829.7|9828.1|9824.1|31
1648793890000|2022-04-01 06:18:10|9831.9|9827.9|9833.4|9829.4|9835.3|9830.5|9831.9|9827.3|7
1648793900000|2022-04-01 06:18:20|9833.7|9829.7|9842.9|9838.9|9844.5|9840.5|9833.3|9829.3|28
1648793910000|2022-04-01 06:18:30|9841.9|9837.9|9843.9|9839.9|9843.9|9839.9|9841.9|9837.9|7
1648793920000|2022-04-01 06:18:40|9843.6|9839.6|9843.9|9839.9|9845.4|9841.4|9842.4|9838.4|24
1648793930000|2022-04-01 06:18:50|9843.4|9839.4|9846.2|9842.2|9848.1|9843|9843.4|9839.4|22
1648793940000|2022-04-01 06:19:00|9846|9842|9837.1|9833.1|9846|9842|9836.2|9832.2|20
1648793950000|2022-04-01 06:19:10|9836.7|9832.7|9838.6|9834.6|9840.9|9834.9|9835.2|9831.2|15
1648793960000|2022-04-01 06:19:20|9837.9|9833.9|9834.4|9830.4|9837.9|9833.9|9833.9|9829.9|13
1648793970000|2022-04-01 06:19:30|9834.7|9830.7|9839.4|9835.4|9839.9|9835.9|9834.7|9830.7|5
1648793980000|2022-04-01 06:19:40|9839.1|9835.1|9837.9|9833.9|9841.4|9837.4|9837.9|9833.9|6
1648793990000|2022-04-01 06:19:50|9835.4|9831.4|9827.1|9823.1|9835.4|9831.4|9827.1|9823.1|13
1648794000000|2022-04-01 06:20:00|9825.9|9821.9|9824.6|9820.6|9826.6|9822.6|9823.6|9819.6|24
1648794010000|2022-04-01 06:20:10|9824|9820|9821.5|9817.5|9825.6|9821.6|9821.1|9817.1|24
1648794020000|2022-04-01 06:20:20|9821.4|9817.4|9821.6|9817.6|9822.9|9818.9|9816.1|9812.1|54
1648794030000|2022-04-01 06:20:30|9822.1|9818.1|9823.4|9819.4|9825.1|9821.1|9820.1|9816.1|28
1648794040000|2022-04-01 06:20:40|9823.9|9819.9|9827.6|9823.6|9828.9|9824.9|9823.8|9819.7|8
1648794050000|2022-04-01 06:20:50|9828.1|9824.1|9838.1|9834.1|9838.9|9834.9|9828.1|9824.1|24
1648794060000|2022-04-01 06:21:00|9838.4|9834.4|9840|9836|9841.4|9837.4|9836.1|9832.1|18
1648794070000|2022-04-01 06:21:10|9839.6|9835.6|9845.3|9841.3|9845.6|9841.6|9839.6|9835.6|25
1648794080000|2022-04-01 06:21:20|9845.1|9841.1|9844.1|9840.1|9845.1|9841.1|9843.3|9839.3|7
1648794090000|2022-04-01 06:21:30|9844.4|9840.4|9838.8|9834.8|9844.4|9840.4|9836.6|9832.6|23
1648794100000|2022-04-01 06:21:40|9838.6|9834.6|9838.9|9834.9|9839.1|9835.1|9836.6|9832.6|5
1648794110000|2022-04-01 06:21:50|9841.9|9837.9|9857.2|9853.2|9858.3|9853.7|9841.9|9837.9|92
1648794120000|2022-04-01 06:22:00|9857.5|9853.5|9858.5|9854.5|9859.5|9855.5|9855.2|9850.7|32
1648794130000|2022-04-01 06:22:10|9859|9855|9863|9859|9865.5|9861.5|9858.5|9854.5|29
1648794140000|2022-04-01 06:22:20|9863.6|9859.6|9864.5|9860.5|9864.5|9860.5|9862.5|9858.5|13
1648794150000|2022-04-01 06:22:30|9864.2|9860.2|9865.5|9861.5|9866.1|9862|9862|9858|20
1648794160000|2022-04-01 06:22:40|9866|9862|9861.4|9857.4|9866|9862|9859.9|9855.9|48
1648794170000|2022-04-01 06:22:50|9860.8|9856.8|9862.9|9858.9|9864.9|9860.9|9856.9|9852.9|32
1648794180000|2022-04-01 06:23:00|9861.9|9857.9|9861.7|9857.7|9862.9|9858.9|9859.8|9855.8|11
1648794190000|2022-04-01 06:23:10|9861.9|9857.9|9865.5|9861.5|9868.4|9864.4|9856.4|9852.4|79
1648794200000|2022-04-01 06:23:20|9866|9862|9862|9858|9869|9865|9862|9858|45
1648794210000|2022-04-01 06:23:30|9862.8|9858.8|9862|9858|9864.5|9860.5|9861.5|9857.5|32
1648794220000|2022-04-01 06:23:40|9862.5|9858.5|9873.1|9869.1|9880.5|9876.5|9859|9855|129
1648794230000|2022-04-01 06:23:50|9873.4|9869.4|9868.1|9864.1|9875.3|9870.1|9865.1|9861.1|73
1648794240000|2022-04-01 06:24:00|9868.7|9864.7|9868.6|9864.6|9869.1|9865.1|9865.8|9861.8|28
1648794250000|2022-04-01 06:24:10|9868.9|9864.9|9873.6|9869.6|9876.6|9872.6|9867.6|9863.6|25
1648794260000|2022-04-01 06:24:20|9872.6|9868.6|9869.6|9865.6|9872.6|9868.6|9869.6|9865.6|11
1648794270000|2022-04-01 06:24:30|9869.9|9865.9|9872.6|9868.6|9873.5|9869.5|9869.9|9865.9|8
1648794280000|2022-04-01 06:24:40|9872.9|9868.9|9871.6|9867.6|9874.1|9870.1|9871.3|9867.3|4
1648794290000|2022-04-01 06:24:50|9871|9867|9876.1|9872.1|9876.1|9872.1|9870.8|9866.8|11
1648794300000|2022-04-01 06:25:00|9875.6|9871.6|9870.9|9866.9|9876.5|9872.5|9869.1|9865.1|57
1648794310000|2022-04-01 06:25:10|9871.2|9867.2|9873.1|9869.1|9873.9|9869.9|9871.2|9867.2|9
1648794320000|2022-04-01 06:25:20|9872.9|9868.9|9871.6|9867.6|9877.4|9873.4|9869.6|9865.6|47
1648794330000|2022-04-01 06:25:30|9871.4|9867.4|9871.4|9867.4|9874.7|9870.7|9869.6|9865.6|39
1648794340000|2022-04-01 06:25:40|9871.6|9867.6|9871.1|9867.1|9871.6|9867.6|9869.6|9865.6|22
1648794350000|2022-04-01 06:25:50|9870.9|9866.9|9871.2|9867.2|9871.5|9867.5|9869.8|9865.8|13
1648794360000|2022-04-01 06:26:00|9870.7|9866.7|9871.4|9867.4|9872.6|9868.6|9870.7|9866.7|9
1648794370000|2022-04-01 06:26:10|9871.6|9867.6|9877.9|9873.9|9885.4|9881.4|9871.1|9867.1|57
1648794380000|2022-04-01 06:26:20|9876.8|9872.8|9876.3|9872.3|9877.4|9873.4|9873.6|9867.5|18
1648794390000|2022-04-01 06:26:30|9875.7|9871.7|9875.1|9871.1|9877.3|9873.3|9874|9870|2
1648794400000|2022-04-01 06:26:40|9875.6|9871.6|9880.9|9876.9|9884.6|9880.6|9875.4|9871.4|43
1648794410000|2022-04-01 06:26:50|9879|9875|9878.2|9874.2|9879.9|9875.9|9877.9|9873.9|19
1648794420000|2022-04-01 06:27:00|9877.8|9873.8|9880.7|9876.7|9882.5|9878.5|9876.9|9872.9|14
1648794430000|2022-04-01 06:27:10|9880.4|9876.4|9878.9|9874.9|9884.4|9880.4|9877.7|9873.7|21
1648794440000|2022-04-01 06:27:20|9879.9|9875.9|9882.9|9878.9|9884.5|9880.5|9878.7|9874.7|32
1648794450000|2022-04-01 06:27:30|9883.2|9879.2|9875.9|9871.9|9883.7|9879.7|9875.9|9871.9|22
1648794460000|2022-04-01 06:27:40|9876.2|9872.2|9872.4|9868.4|9876.4|9872.4|9869.5|9865.5|50
1648794470000|2022-04-01 06:27:50|9872.6|9868.6|9871.6|9867.6|9872.6|9868.6|9871.1|9867.1|3
1648794480000|2022-04-01 06:28:00|9871.4|9867.4|9875.2|9871.2|9875.9|9871.9|9870.1|9866.1|24
1648794490000|2022-04-01 06:28:10|9875.6|9871.6|9872.9|9868.9|9876.4|9872.4|9870.9|9866.9|21
1648794500000|2022-04-01 06:28:20|9873.1|9869.1|9875.9|9871.9|9876.1|9872.1|9873.1|9869.1|7
1648794510000|2022-04-01 06:28:30|9875.3|9871.3|9871.1|9867.1|9875.9|9871.9|9871.1|9867.1|7
1648794520000|2022-04-01 06:28:40|9870.6|9866.6|9865.3|9861.3|9870.6|9866.6|9864.3|9860.3|30
1648794530000|2022-04-01 06:28:50|9865.6|9861.6|9867.9|9863.9|9867.9|9863.9|9861.3|9857.3|48
1648794540000|2022-04-01 06:29:00|9868.8|9864.8|9866.9|9862.9|9869.4|9865.4|9865.6|9861.6|20
1648794550000|2022-04-01 06:29:10|9867.7|9863.7|9865.6|9861.6|9868.2|9864.2|9865.4|9861.4|3
1648794560000|2022-04-01 06:29:20|9865.4|9861.4|9862.7|9858.7|9865.4|9861.4|9862.7|9858.7|14
1648794570000|2022-04-01 06:29:30|9863.2|9859.2|9862.7|9858.7|9864.7|9860.7|9862.7|9858.7|5
1648794580000|2022-04-01 06:29:40|9862.5|9858.5|9861.4|9857.4|9863.2|9859.2|9859.9|9855.9|15
1648794590000|2022-04-01 06:29:50|9860.1|9856.1|9862.4|9858.4|9862.4|9858.4|9858.4|9854.4|10
1648794600000|2022-04-01 06:30:00|9862.7|9858.7|9865.9|9861.9|9866.9|9862.9|9861.6|9857.6|20
1648794610000|2022-04-01 06:30:10|9867.7|9863.7|9867.4|9863.4|9867.7|9863.7|9867.4|9863.4|2
1648794620000|2022-04-01 06:30:20|9868|9864|9865.9|9861.9|9869.4|9865.4|9862.4|9858.4|49
1648794630000|2022-04-01 06:30:30|9865.1|9861.1|9863.9|9859.9|9866.9|9862.9|9862.9|9858.9|6
1648794640000|2022-04-01 06:30:40|9864|9860|9869.4|9865.4|9871.2|9867.2|9864|9860|23
1648794650000|2022-04-01 06:30:50|9868.4|9864.4|9876.8|9872.8|9879|9875|9868.4|9864.4|37
1648794660000|2022-04-01 06:31:00|9876.5|9872.5|9869.2|9865.2|9876.5|9872.5|9866.7|9862.7|30
1648794670000|2022-04-01 06:31:10|9868.5|9864.5|9865.1|9861.1|9869.8|9865.8|9864.8|9860.8|8
1648794680000|2022-04-01 06:31:20|9866.1|9862.1|9864.8|9860.8|9866.3|9862.3|9862.8|9858.8|14
1648794690000|2022-04-01 06:31:30|9865.9|9861.9|9872.8|9868.8|9872.8|9868.8|9865.3|9861.3|16
1648794700000|2022-04-01 06:31:40|9872.5|9868.5|9873.3|9869.3|9874.8|9870.8|9870|9866|12
1648794710000|2022-04-01 06:31:50|9873.9|9869.9|9871.8|9867.8|9874.5|9870.5|9871.3|9867.3|7
1648794720000|2022-04-01 06:32:00|9872.1|9868.1|9872.9|9868.9|9874.5|9870.5|9869.8|9865.8|8
1648794730000|2022-04-01 06:32:10|9872|9868|9868.8|9864.8|9872.4|9868.4|9867.3|9863.3|13
1648794740000|2022-04-01 06:32:20|9868.5|9864.5|9868.8|9864.8|9869.2|9865.2|9865.8|9861.8|5
1648794750000|2022-04-01 06:32:30|9868.6|9864.6|9868.3|9864.3|9868.7|9864.7|9866.8|9862.8|4
1648794760000|2022-04-01 06:32:40|9869.6|9865.6|9869.1|9865.1|9869.6|9865.6|9867|9863|7
1648794770000|2022-04-01 06:32:50|9869.7|9865.7|9870.8|9866.8|9872.3|9868.3|9869.7|9865.7|8
1648794780000|2022-04-01 06:33:00|9871.3|9867.3|9872.3|9868.3|9872.6|9868.6|9871.3|9867.3|4
1648794790000|2022-04-01 06:33:10|9872|9868|9863.3|9859.3|9872|9868|9862.8|9858.8|10
1648794800000|2022-04-01 06:33:20|9862.8|9858.8|9860.5|9856.5|9863.3|9859.3|9860.5|9856.5|9
1648794810000|2022-04-01 06:33:30|9859.7|9855.7|9863.1|9859.1|9863.8|9859.8|9859.7|9855.7|10
1648794820000|2022-04-01 06:33:40|9862.6|9858.6|9865.8|9861.8|9865.8|9861.8|9861.8|9857.8|4
1648794830000|2022-04-01 06:33:50|9865.5|9861.5|9864.3|9860.3|9865.8|9861.8|9864.3|9860.3|1
1648794840000|2022-04-01 06:34:00|9863.8|9859.8|9860|9856|9863.8|9859.8|9860|9856|6
1648794850000|2022-04-01 06:34:10|9859.7|9855.7|9856.4|9852.4|9860.6|9856.6|9856.4|9852.4|35
1648794860000|2022-04-01 06:34:20|9858|9854|9862.4|9858.4|9862.7|9858.7|9857.2|9853.2|22
1648794870000|2022-04-01 06:34:30|9862|9858|9860.9|9856.9|9862.9|9858.9|9860.9|9856.9|3
1648794880000|2022-04-01 06:34:40|9862.4|9858.4|9862.2|9858.2|9863.7|9859.7|9861.5|9857.5|7
1648794890000|2022-04-01 06:34:50|9862.5|9858.5|9861.2|9857.2|9862.7|9858.7|9858.2|9854.2|12
1648794900000|2022-04-01 06:35:00|9860.2|9856.2|9858.2|9854.2|9861.3|9857.3|9856.8|9852.8|10
1648794910000|2022-04-01 06:35:10|9857.8|9853.8|9857.7|9853.7|9857.8|9853.8|9857.7|9853.7|3
1648794920000|2022-04-01 06:35:20|9858|9854|9859.7|9855.7|9860.2|9856.2|9858|9854|1
1648794930000|2022-04-01 06:35:30|9860.3|9856.3|9858.2|9854.2|9860.3|9856.3|9858.2|9854.2|5
1648794940000|2022-04-01 06:35:40|9857.7|9853.7|9870.4|9866.4|9870.4|9866.4|9857.7|9853.7|40
1648794950000|2022-04-01 06:35:50|9870.8|9866.8|9864.3|9860.3|9870.8|9866.8|9863.8|9859.8|10
1648794960000|2022-04-01 06:36:00|9863|9859|9861|9857|9863|9859|9861|9857|8
1648794970000|2022-04-01 06:36:10|9861.2|9857.2|9863|9859|9863|9859|9861.2|9857.2|2
1648794980000|2022-04-01 06:36:20|9862.6|9858.6|9862|9858|9862.6|9858.6|9862|9858|4
1648794990000|2022-04-01 06:36:30|9864.1|9860.1|9868.8|9864.8|9868.8|9864.8|9864.1|9860.1|14
1648795000000|2022-04-01 06:36:40|9868.5|9864.5|9871.5|9867.5|9872.8|9868.8|9867|9863|25
1648795010000|2022-04-01 06:36:50|9871|9867|9868.6|9864.6|9871|9867|9868.6|9864.6|7
1648795020000|2022-04-01 06:37:00|9868.5|9864.5|9873.5|9869.5|9873.5|9869.5|9868.5|9864.5|2
1648795030000|2022-04-01 06:37:10|9874.7|9870.7|9870.5|9866.5|9876.6|9872.6|9870|9866|16
1648795040000|2022-04-01 06:37:20|9871|9867|9873|9869|9873|9869|9870|9866|6
1648795050000|2022-04-01 06:37:30|9873.3|9869.3|9876|9872|9879.3|9875.3|9873.3|9869.3|23
1648795060000|2022-04-01 06:37:40|9875.9|9871.9|9874.9|9870.9|9877.4|9873.4|9874.9|9870.9|9
1648795070000|2022-04-01 06:37:50|9877.9|9869.9|9875.9|9871.9|9878.9|9874.9|9875.2|9869.9|19
1648795080000|2022-04-01 06:38:00|9876.6|9872.6|9876.9|9872.9|9877.9|9873.9|9874.9|9870.9|13
1648795090000|2022-04-01 06:38:10|9876.8|9872.8|9876.4|9872.4|9877.3|9873.3|9875.4|9871.4|7
1648795100000|2022-04-01 06:38:20|9876.9|9872.9|9874.6|9870.6|9876.9|9872.9|9871.1|9867.1|21
1648795110000|2022-04-01 06:38:30|9874.3|9870.3|9869.1|9865.1|9874.9|9870.9|9869.1|9865.1|13
1648795120000|2022-04-01 06:38:40|9869.4|9865.4|9868.8|9864.8|9870.9|9866.9|9868.1|9864.1|5
1648795130000|2022-04-01 06:38:50|9869.4|9865.4|9858.1|9854.1|9869.9|9865.9|9858.1|9854.1|27
1648795140000|2022-04-01 06:39:00|9857.6|9853.6|9848.5|9844.5|9857.6|9853.6|9843|9839|82
1648795150000|2022-04-01 06:39:10|9849|9845|9847.5|9843.5|9853|9849|9845.5|9840.2|28
1648795160000|2022-04-01 06:39:20|9847|9843|9847.5|9843.5|9850.3|9846.3|9846.8|9842.8|16
1648795170000|2022-04-01 06:39:30|9848|9844|9848.5|9844.5|9849|9845|9847.2|9843.2|23
1648795180000|2022-04-01 06:39:40|9848.3|9844.3|9847.5|9843.5|9852|9848|9845.5|9841.5|21
1648795190000|2022-04-01 06:39:50|9847|9843|9849|9845|9849.5|9845.5|9846|9842|5
1648795200000|2022-04-01 06:40:00|9850.4|9846.4|9854.5|9850.5|9855.8|9851.8|9847.9|9843.9|25
1648795210000|2022-04-01 06:40:10|9854.8|9850.8|9857|9853|9861.3|9857.3|9854.8|9850.8|27
1648795220000|2022-04-01 06:40:20|9856.5|9852.5|9858.7|9854.7|9859|9855|9853.5|9849.5|32
1648795230000|2022-04-01 06:40:30|9858.5|9854.5|9860.5|9856.5|9861.3|9857.3|9858.5|9853.2|15
1648795240000|2022-04-01 06:40:40|9860.2|9856.2|9853.8|9849.8|9860.2|9856.2|9853.3|9849.3|11
1648795250000|2022-04-01 06:40:50|9853.2|9849.2|9851.8|9847.8|9853.5|9849.5|9851.4|9847.4|8
1648795260000|2022-04-01 06:41:00|9852.3|9848.3|9850.8|9846.8|9855.8|9851.8|9849.3|9845.3|15
1648795270000|2022-04-01 06:41:10|9851.3|9847.3|9850.3|9846.3|9851.3|9847.3|9849.3|9845.3|2
1648795280000|2022-04-01 06:41:20|9849.9|9845.9|9840.2|9836.2|9849.9|9845.9|9834.4|9830.4|80
1648795290000|2022-04-01 06:41:30|9839.6|9835.6|9839.7|9835.7|9840.9|9836.9|9838.4|9834.4|24
1648795300000|2022-04-01 06:41:40|9840.2|9836.2|9841.2|9837.2|9842.6|9838.6|9836.7|9832.7|29
1648795310000|2022-04-01 06:41:50|9841.7|9837.7|9846.7|9842.7|9846.7|9842.7|9841.7|9837.7|23
1648795320000|2022-04-01 06:42:00|9845.5|9841.5|9846.4|9842.4|9852.5|9848.5|9843.2|9839.2|50
1648795330000|2022-04-01 06:42:10|9846.7|9842.7|9845.9|9841.9|9850.2|9846.2|9845.9|9841.9|18
1648795340000|2022-04-01 06:42:20|9845.7|9841.7|9844.7|9840.7|9845.7|9841.7|9839.6|9835.6|18
1648795350000|2022-04-01 06:42:30|9845.1|9841.1|9839.1|9835.1|9845.6|9841.6|9838.6|9834.6|15
1648795360000|2022-04-01 06:42:40|9838.8|9834.8|9841.3|9837.3|9844.5|9840.5|9838.1|9834.1|28
1648795370000|2022-04-01 06:42:50|9840.7|9836.7|9846.6|9842.6|9848.4|9844.4|9840.6|9836.6|23
1648795380000|2022-04-01 06:43:00|9847.1|9843.1|9847.6|9843.6|9853.1|9849.1|9846.1|9842.1|33
1648795390000|2022-04-01 06:43:10|9848.1|9844.1|9848.1|9844.1|9848.1|9844.1|9848.1|9844.1|1
1648795400000|2022-04-01 06:43:20|9847.6|9843.6|9846.6|9842.6|9848.6|9844.6|9846.1|9842.1|7
1648795410000|2022-04-01 06:43:30|9846.9|9842.9|9847.6|9843.6|9847.6|9843.6|9843.6|9839.6|12
1648795420000|2022-04-01 06:43:40|9847.3|9843.3|9846.1|9842.1|9847.3|9843.3|9841.6|9837.6|9
1648795430000|2022-04-01 06:43:50|9845.4|9841.4|9846.6|9842.6|9847.6|9843.6|9845.4|9841.4|1
1648795440000|2022-04-01 06:44:00|9847.1|9843.1|9850.4|9846.4|9850.9|9846.9|9846.1|9842.1|29
1648795450000|2022-04-01 06:44:10|9850.7|9846.7|9851.6|9847.6|9852.6|9848.6|9848.3|9844.3|6
1648795460000|2022-04-01 06:44:20|9850.6|9846.6|9850.6|9846.6|9851.6|9847.6|9850.3|9846.3|2
1648795470000|2022-04-01 06:44:30|9849.6|9845.6|9850.4|9846.4|9850.4|9846.4|9849.6|9845.6|0
1648795480000|2022-04-01 06:44:40|9850.6|9846.6|9850.6|9846.6|9851.1|9847.1|9849.6|9845.6|1
1648795490000|2022-04-01 06:44:50|9850.3|9846.3|9856.2|9852.2|9856.4|9852.4|9850.1|9846.1|17
1648795500000|2022-04-01 06:45:00|9856.4|9852.4|9861.7|9857.7|9861.7|9857.7|9855.1|9851.1|15
1648795510000|2022-04-01 06:45:10|9861.5|9857.5|9858.6|9854.6|9861.5|9857.5|9857.1|9853.1|12
1648795520000|2022-04-01 06:45:20|9858.1|9854.1|9859.1|9855.1|9859.1|9855.1|9856|9852|13
1648795530000|2022-04-01 06:45:30|9859.4|9855.4|9860|9856|9860.5|9856.5|9859.4|9855.4|13
1648795540000|2022-04-01 06:45:40|9857.9|9853.9|9857.2|9853.2|9857.9|9853.9|9855.9|9851.9|8
1648795550000|2022-04-01 06:45:50|9856.7|9852.7|9854.4|9850.4|9857.9|9853.9|9854.2|9850.2|17
1648795560000|2022-04-01 06:46:00|9854.9|9850.9|9853.8|9849.8|9856.2|9852.2|9852.1|9848.1|15
1648795570000|2022-04-01 06:46:10|9853.4|9849.4|9852.9|9848.9|9853.4|9849.4|9851.4|9847.4|3
1648795580000|2022-04-01 06:46:20|9853.2|9849.2|9854.9|9850.9|9855.9|9851.9|9851.6|9847.6|5
1648795590000|2022-04-01 06:46:30|9855.5|9851.5|9857.9|9853.9|9858.5|9854.5|9855.5|9851.5|5
1648795600000|2022-04-01 06:46:40|9857.6|9853.6|9851.8|9847.8|9857.6|9853.6|9849.5|9845.5|16
1648795610000|2022-04-01 06:46:50|9851.6|9847.6|9847.6|9843.6|9851.6|9847.6|9846.6|9842.6|10
1648795620000|2022-04-01 06:47:00|9848.2|9844.2|9846.4|9842.4|9849.4|9845.4|9844.9|9840.9|16
1648795630000|2022-04-01 06:47:10|9849.4|9845.4|9842.9|9838.9|9849.4|9845.4|9837.4|9832.4|32
1648795640000|2022-04-01 06:47:20|9842.6|9838.6|9840.4|9836.4|9842.7|9838.7|9838.4|9834.4|23
1648795650000|2022-04-01 06:47:30|9839.1|9835.1|9834.4|9830.4|9839.4|9835.4|9834.4|9830.4|10
1648795660000|2022-04-01 06:47:40|9836.4|9832.4|9835.4|9831.4|9838.4|9834.4|9835.4|9831.4|11
1648795670000|2022-04-01 06:47:50|9835.7|9831.7|9828.9|9824.9|9838.4|9834.4|9827.6|9823.6|29
1648795680000|2022-04-01 06:48:00|9828.6|9824.6|9830.1|9826.1|9833.2|9829.2|9826.4|9822.4|32
1648795690000|2022-04-01 06:48:10|9830.3|9826.3|9832.9|9828.9|9832.9|9828.9|9830.1|9826.1|7
1648795700000|2022-04-01 06:48:20|9832.1|9828.1|9822.3|9818.3|9832.6|9828.6|9822.3|9818.3|22
1648795710000|2022-04-01 06:48:30|9822.1|9818.1|9823.4|9819.4|9824.9|9820.9|9821.4|9817.4|32
1648795720000|2022-04-01 06:48:40|9822.9|9818.9|9819.3|9815.3|9822.9|9818.9|9816.4|9812.4|45
1648795730000|2022-04-01 06:48:50|9819.4|9815.4|9827.4|9823.4|9827.4|9823.4|9818.1|9814.1|21
1648795740000|2022-04-01 06:49:00|9826.6|9822.6|9830.4|9826.4|9831.9|9827.9|9826.6|9822.6|18
1648795750000|2022-04-01 06:49:10|9829.8|9825.8|9833.4|9829.4|9833.9|9829.9|9828.6|9824.6|12
1648795760000|2022-04-01 06:49:20|9833.9|9829.9|9833.2|9829.2|9836.4|9832.4|9833.2|9829.2|20
1648795770000|2022-04-01 06:49:30|9833.5|9829.5|9829.9|9825.9|9833.7|9829.7|9829.9|9825.9|5
1648795780000|2022-04-01 06:49:40|9829|9825|9826.9|9822.9|9830.4|9825|9826.9|9822.4|4
1648795790000|2022-04-01 06:49:50|9827.4|9823.4|9831.4|9827.4|9832.4|9828.4|9824.9|9820.9|25
1648795800000|2022-04-01 06:50:00|9831.9|9827.9|9832.9|9828.9|9834|9830|9830.9|9826.9|4
1648795810000|2022-04-01 06:50:10|9832|9828|9829.4|9825.4|9832.4|9828.4|9828.9|9824.9|7
1648795820000|2022-04-01 06:50:20|9828.2|9824.2|9829.4|9825.4|9830.2|9826.2|9825.9|9821.9|13
1648795830000|2022-04-01 06:50:30|9830.4|9826.4|9830.4|9826.4|9831.9|9827.9|9830.4|9826.4|3
1648795840000|2022-04-01 06:50:40|9830.1|9826.1|9828.9|9824.9|9831.4|9827.4|9827.9|9823.9|11
1648795850000|2022-04-01 06:50:50|9829.8|9825.8|9823.1|9819.1|9830.4|9826.4|9820.9|9816.9|22
1648795860000|2022-04-01 06:51:00|9827.7|9823.7|9833.7|9829.7|9836.4|9831.7|9827.7|9823.7|37
1648795870000|2022-04-01 06:51:10|9834|9830|9834.7|9830.7|9841|9837|9834|9830|33
1648795880000|2022-04-01 06:51:20|9834.5|9830.5|9836.5|9832.5|9838|9834|9834.5|9830.5|15
1648795890000|2022-04-01 06:51:30|9837.6|9829.6|9835|9831|9837.6|9832|9830.5|9826.5|7
1648795900000|2022-04-01 06:51:40|9832.5|9828.5|9832|9828|9832.6|9828.5|9826.7|9822.3|13
1648795910000|2022-04-01 06:51:50|9831.5|9827.5|9832|9828|9832|9828|9831|9827|2
1648795920000|2022-04-01 06:52:00|9830.8|9826.8|9825|9821|9830.8|9826.8|9825|9821|7
1648795930000|2022-04-01 06:52:10|9825.3|9821.3|9825.5|9821.5|9825.8|9821.8|9822|9818|12
1648795940000|2022-04-01 06:52:20|9825.8|9821.8|9824|9820|9825.8|9821.8|9820.5|9816.5|14
1648795950000|2022-04-01 06:52:30|9823.8|9819.8|9824.5|9820.5|9824.5|9820.5|9823.5|9819.5|3
1648795960000|2022-04-01 06:52:40|9824.7|9820.7|9825|9821|9825|9821|9824.7|9820.7|0
1648795970000|2022-04-01 06:52:50|9824.8|9820.8|9827.8|9823.8|9829.8|9825.8|9822.5|9818.5|30
1648795980000|2022-04-01 06:53:00|9828.3|9824.3|9830.3|9826.3|9830.3|9826.3|9826.5|9822.5|15
1648795990000|2022-04-01 06:53:10|9830|9826|9829.3|9825.3|9830|9826|9827|9823|6
1648796000000|2022-04-01 06:53:20|9829.5|9825.5|9835.3|9831.3|9837.3|9833.3|9828.5|9824.5|48
1648796010000|2022-04-01 06:53:30|9835|9831|9840.8|9836.8|9846.3|9842.3|9835|9831|49
1648796020000|2022-04-01 06:53:40|9841.3|9837.3|9839.8|9835.8|9844.5|9840.5|9839.8|9835.8|16
1648796030000|2022-04-01 06:53:50|9840.8|9836.8|9840.8|9836.8|9843.3|9839.3|9839.8|9835.8|8
1648796040000|2022-04-01 06:54:00|9841.3|9837.3|9837|9833|9842.3|9838.3|9836.7|9832.7|18
1648796050000|2022-04-01 06:54:10|9837.1|9833.1|9829.8|9825.8|9839.3|9835.3|9829.3|9825.3|19
1648796060000|2022-04-01 06:54:20|9830.1|9826.1|9831.3|9827.3|9833.3|9829.3|9830.1|9826.1|5
1648796070000|2022-04-01 06:54:30|9831.1|9827.1|9833.3|9829.3|9835.6|9831.6|9830.3|9826.3|10
1648796080000|2022-04-01 06:54:40|9832.8|9828.8|9831.3|9827.3|9832.8|9828.8|9830.8|9826.8|4
1648796090000|2022-04-01 06:54:50|9834|9830|9828|9824|9836|9832|9827.8|9823.8|26
1648796100000|2022-04-01 06:55:00|9827.7|9823.7|9829|9825|9830.3|9826.3|9823.5|9819.5|21
1648796110000|2022-04-01 06:55:10|9828.7|9824.7|9822.9|9818.9|9828.7|9824.7|9822.5|9818.5|19
1648796120000|2022-04-01 06:55:20|9822.5|9818.5|9824.2|9820.2|9825.3|9821.3|9822.5|9818.5|4
1648796130000|2022-04-01 06:55:30|9824|9820|9822|9818|9825|9821|9820.5|9816.5|12
1648796140000|2022-04-01 06:55:40|9820.7|9816.7|9823.2|9819.2|9823.2|9819.2|9820.2|9816.2|17
1648796150000|2022-04-01 06:55:50|9822.7|9818.7|9819.8|9815.8|9823.2|9819.2|9819.8|9815.8|22
1648796160000|2022-04-01 06:56:00|9820.1|9816.1|9824.5|9820.5|9825|9821|9819.8|9815.8|23
1648796170000|2022-04-01 06:56:10|9824.7|9820.7|9825.5|9821.5|9828.5|9824.5|9824.7|9820.7|6
1648796180000|2022-04-01 06:56:20|9826.8|9822.8|9831.5|9827.5|9831.5|9827.5|9826.8|9822.8|14
1648796190000|2022-04-01 06:56:30|9832|9828|9829.7|9825.7|9836.5|9832.5|9829.7|9825.7|28
1648796200000|2022-04-01 06:56:40|9829.5|9825.5|9828.3|9824.3|9832.5|9828.5|9827|9823|6
1648796210000|2022-04-01 06:56:50|9828.1|9824.1|9821.3|9817.3|9828.1|9824.1|9820.6|9816.6|25
1648796220000|2022-04-01 06:57:00|9820|9816|9816.8|9812.8|9825|9821|9816.8|9812.8|26
1648796230000|2022-04-01 06:57:10|9817.1|9813.1|9810.8|9806.8|9817.1|9813.1|9807|9803|77
1648796240000|2022-04-01 06:57:20|9810.5|9806.5|9807.8|9803.8|9810.5|9806.5|9807.1|9803.1|36
1648796250000|2022-04-01 06:57:30|9807.2|9803.2|9803.8|9799.8|9807.2|9803.2|9802.3|9798.3|29
1648796260000|2022-04-01 06:57:40|9805.5|9801.5|9818.9|9814.9|9819.9|9815.9|9805.5|9801.5|60
1648796270000|2022-04-01 06:57:50|9819.4|9815.4|9817.9|9813.9|9825.1|9821.1|9813.9|9809.9|93
1648796280000|2022-04-01 06:58:00|9817.6|9813.6|9812.7|9808.7|9819.7|9815.7|9810.2|9806.2|56
1648796290000|2022-04-01 06:58:10|9812.2|9808.2|9816.7|9812.7|9822.8|9817.3|9810.2|9806.2|36
1648796300000|2022-04-01 06:58:20|9817.2|9813.2|9819.4|9815.4|9822.7|9818.7|9816.7|9812.7|21
1648796310000|2022-04-01 06:58:30|9819.2|9815.2|9821.3|9817.3|9822.9|9818.9|9819.2|9815.2|19
1648796320000|2022-04-01 06:58:40|9822|9818|9814.7|9810.7|9822.7|9818.7|9812.2|9808.2|28
1648796330000|2022-04-01 06:58:50|9813.5|9809.5|9816.7|9812.7|9817.2|9813.2|9813|9809|14
1648796340000|2022-04-01 06:59:00|9817|9813|9812|9808|9818.7|9814.7|9811.7|9807.7|19
1648796350000|2022-04-01 06:59:10|9812.3|9808.3|9813.4|9809.4|9815.9|9811.9|9812.3|9808.3|18
1648796360000|2022-04-01 06:59:20|9813.7|9809.7|9812|9808|9814.4|9810.4|9810|9806|33
1648796370000|2022-04-01 06:59:30|9812.8|9808.8|9818.5|9814.5|9818.5|9814.5|9812.8|9808.8|14
1648796380000|2022-04-01 06:59:40|9819.1|9815.1|9829.5|9825.5|9831|9827|9819.1|9815.1|68
1648796390000|2022-04-01 06:59:50|9830.3|9826.3|9825.5|9821.5|9830.5|9826.5|9822.5|9818.5|20
1648796400000|2022-04-01 07:00:00|9825.8|9821.8|9826.5|9822.5|9827|9823|9822.9|9818.9|23
1648796410000|2022-04-01 07:00:10|9826.2|9822.2|9825.8|9821.8|9827|9823|9822.7|9818.7|14
1648796420000|2022-04-01 07:00:20|9826|9822|9814.4|9810.4|9826|9822|9813.9|9809.9|45
1648796430000|2022-04-01 07:00:30|9814.6|9810.6|9819.9|9815.9|9819.9|9815.9|9814.6|9810.6|21
1648796440000|2022-04-01 07:00:40|9819.4|9815.4|9813.4|9809.4|9820.9|9816.9|9813.4|9809.4|24
1648796450000|2022-04-01 07:00:50|9812.9|9808.9|9809.2|9805.2|9814.4|9810.4|9808.9|9804.9|26
1648796460000|2022-04-01 07:01:00|9808.9|9804.9|9803.4|9799.4|9809.9|9805.9|9803.4|9799.4|53
1648796470000|2022-04-01 07:01:10|9803.1|9799.1|9806.4|9802.4|9809.4|9805.4|9800.6|9796.6|29
1648796480000|2022-04-01 07:01:20|9805.9|9801.9|9767.3|9763.3|9808.9|9804.9|9767.3|9763.3|327
1648796490000|2022-04-01 07:01:30|9768.6|9764.6|9766.1|9762.1|9775.6|9771.6|9762.5|9757.9|430
1648796500000|2022-04-01 07:01:40|9765.8|9761.8|9763.2|9759.2|9767.1|9763.1|9762.6|9758.6|73
1648796510000|2022-04-01 07:01:50|9764.4|9760.4|9770.1|9766.1|9770.1|9766.1|9763.1|9759.1|40
1648796520000|2022-04-01 07:02:00|9769.9|9765.9|9781.1|9777.1|9781.1|9777.1|9763.5|9759.5|95
1648796530000|2022-04-01 07:02:10|9781.4|9777.4|9779.2|9775.2|9784.2|9780.2|9776.4|9772.4|70
1648796540000|2022-04-01 07:02:20|9779.5|9775.5|9784.9|9780.9|9790.7|9786.7|9779.5|9775.5|85
1648796550000|2022-04-01 07:02:30|9785.5|9781.5|9786.1|9782.1|9786.1|9782.1|9779.6|9775.6|20
1648796560000|2022-04-01 07:02:40|9786.4|9782.4|9789.9|9785.9|9792|9788|9785.9|9781.9|34
1648796570000|2022-04-01 07:02:50|9789.4|9785.4|9784.9|9780.9|9790.4|9786.4|9783.9|9779.9|30
1648796580000|2022-04-01 07:03:00|9784.6|9780.6|9787.2|9783.2|9787.2|9783.2|9782.7|9778.7|14
1648796590000|2022-04-01 07:03:10|9786.7|9782.7|9787.9|9783.9|9788.5|9784.5|9785.4|9781.4|12
1648796600000|2022-04-01 07:03:20|9787.4|9783.4|9784.5|9780.5|9787.4|9783.4|9780.9|9774.9|18
1648796610000|2022-04-01 07:03:30|9785.1|9781.1|9785.1|9781.1|9787.1|9783.1|9783.1|9779.1|29
1648796620000|2022-04-01 07:03:40|9784.9|9780.9|9786.1|9782.1|9787.1|9783.1|9783.1|9779.1|30
1648796630000|2022-04-01 07:03:50|9785.1|9781.1|9788.1|9784.1|9788.1|9784.1|9784.6|9780.6|18
1648796640000|2022-04-01 07:04:00|9787.6|9783.6|9776.3|9772.3|9787.6|9783.6|9775.6|9771.6|52
1648796650000|2022-04-01 07:04:10|9775.3|9771.3|9780.4|9776.4|9780.4|9776.4|9774.2|9770.2|61
1648796660000|2022-04-01 07:04:20|9781.2|9777.2|9785.5|9781.5|9786.1|9782.1|9780.5|9776.5|32
1648796670000|2022-04-01 07:04:30|9786|9782|9783.4|9779.4|9787.5|9783.5|9783.1|9779.1|22
1648796680000|2022-04-01 07:04:40|9783.7|9779.7|9782.1|9778.1|9785.1|9781.1|9781.6|9777.6|25
1648796690000|2022-04-01 07:04:50|9782.4|9778.4|9783.9|9779.9|9784.4|9780.4|9777.9|9773.9|20
1648796700000|2022-04-01 07:05:00|9783.4|9779.4|9776.4|9772.4|9784|9780|9772.4|9768.4|53
1648796710000|2022-04-01 07:05:10|9775.4|9771.4|9777.9|9773.9|9778.4|9774.4|9773.4|9769.4|20
1648796720000|2022-04-01 07:05:20|9777.3|9773.3|9771.8|9767.8|9777.9|9773.9|9770.6|9766.6|38
1648796730000|2022-04-01 07:05:30|9771.3|9767.3|9779.3|9775.3|9779.5|9775.5|9771.3|9767.3|21
1648796740000|2022-04-01 07:05:40|9779|9775|9802.7|9798.7|9802.9|9798.9|9779|9775|89
1648796750000|2022-04-01 07:05:50|9801.5|9797.5|9812.8|9808.8|9814.3|9810.3|9800.4|9796.4|99
1648796760000|2022-04-01 07:06:00|9812.2|9808.2|9812.9|9808.9|9816.6|9812.6|9809.8|9805.8|63
1648796770000|2022-04-01 07:06:10|9812.1|9808.1|9805.5|9801.5|9814.8|9810.8|9805.5|9801.5|44
1648796780000|2022-04-01 07:06:20|9805.3|9801.3|9800.5|9796.5|9807.5|9803.3|9800.2|9795.5|12
1648796790000|2022-04-01 07:06:30|9799.8|9795.8|9802|9798|9802|9798|9797.3|9793.3|17
1648796800000|2022-04-01 07:06:40|9802.9|9798.9|9801.3|9797.3|9805.7|9801.7|9800.5|9796.5|14
1648796810000|2022-04-01 07:06:50|9800.7|9796.7|9800|9796|9801.5|9797.5|9800|9796|3
1648796820000|2022-04-01 07:07:00|9800.3|9796.3|9803.3|9799.3|9803.8|9799.8|9797.8|9793.8|36
1648796830000|2022-04-01 07:07:10|9802.3|9798.3|9796.8|9792.8|9802.3|9798.3|9794.8|9790.8|21
1648796840000|2022-04-01 07:07:20|9797|9793|9805.1|9801.1|9805.1|9801.1|9795.8|9791.8|25
1648796850000|2022-04-01 07:07:30|9805.5|9801.5|9797.3|9793.3|9805.5|9801.5|9796|9792|28
1648796860000|2022-04-01 07:07:40|9797.6|9793.6|9790.5|9786.5|9800.3|9796.3|9789.2|9785.2|30
1648796870000|2022-04-01 07:07:50|9790.8|9786.8|9788.8|9784.8|9792.1|9788.1|9788.8|9784.8|9
1648796880000|2022-04-01 07:08:00|9789.1|9785.1|9790.5|9786.5|9791|9787|9786.3|9782.3|20
1648796890000|2022-04-01 07:08:10|9789.8|9785.8|9789.4|9785.4|9795.2|9791.2|9789.4|9785.4|33
1648796900000|2022-04-01 07:08:20|9789.5|9785.5|9790.2|9786.2|9790.5|9786.5|9785.3|9781.3|22
1648796910000|2022-04-01 07:08:30|9791|9787|9792|9788|9792|9788|9789|9785|25
1648796920000|2022-04-01 07:08:40|9792.3|9788.3|9792.1|9788.1|9792.5|9788.5|9789|9785|17
1648796930000|2022-04-01 07:08:50|9792.2|9788.2|9793.5|9789.5|9795.5|9791.5|9791|9787|15
1648796940000|2022-04-01 07:09:00|9792.3|9788.3|9775.6|9771.6|9792.3|9788.3|9774.4|9770.4|90
1648796950000|2022-04-01 07:09:10|9776.7|9772.7|9771.9|9767.9|9780.9|9776.9|9771.7|9767.7|32
1648796960000|2022-04-01 07:09:20|9772.5|9768.5|9774.9|9770.9|9778.3|9774.3|9772.4|9768.4|46
1648796970000|2022-04-01 07:09:30|9773.9|9769.9|9781.7|9777.7|9783.9|9779.9|9771.9|9767.9|48
1648796980000|2022-04-01 07:09:40|9780.7|9776.7|9779.2|9775.2|9784.5|9780.5|9778.7|9774.7|48
1648796990000|2022-04-01 07:09:50|9778.6|9774.6|9788.7|9784.7|9790.2|9786.2|9777.2|9773.2|25
1648797000000|2022-04-01 07:10:00|9789.2|9785.2|9785.5|9781.5|9792.1|9787.2|9785.2|9781.2|23
1648797010000|2022-04-01 07:10:10|9784.7|9780.7|9785.7|9781.7|9786.2|9782.2|9782.2|9778.2|6
1648797020000|2022-04-01 07:10:20|9784.9|9780.9|9777.7|9773.7|9784.9|9780.9|9777.7|9773.7|28
1648797030000|2022-04-01 07:10:30|9777.5|9773.5|9778.5|9774.5|9779|9775|9776.4|9772.4|14
1648797040000|2022-04-01 07:10:40|9778.2|9774.2|9778.7|9774.7|9778.8|9774.8|9777.9|9773.9|10
1648797050000|2022-04-01 07:10:50|9779.4|9775.4|9776.9|9772.9|9781|9777|9772.9|9768.9|43
1648797060000|2022-04-01 07:11:00|9776.3|9772.3|9766.7|9762.7|9776.9|9772.9|9764.2|9760.2|76
1648797070000|2022-04-01 07:11:10|9767.2|9763.2|9750.1|9746.1|9767.7|9763.7|9749.4|9744.8|180
1648797080000|2022-04-01 07:11:20|9749.4|9745.4|9750.9|9746.9|9752.7|9748.7|9746.4|9742.4|97
1648797090000|2022-04-01 07:11:30|9751.2|9747.2|9753.4|9749.4|9755.2|9749.7|9750.2|9746.2|44
1648797100000|2022-04-01 07:11:40|9753.7|9749.7|9761.9|9757.9|9762.5|9758.5|9752.9|9748.9|25
1648797110000|2022-04-01 07:11:50|9762.5|9758.5|9753.5|9749.5|9763|9759|9753|9749|30
1648797120000|2022-04-01 07:12:00|9753.2|9749.2|9754|9750|9756|9752|9752.5|9748.5|33
1648797130000|2022-04-01 07:12:10|9754.5|9750.5|9753.2|9749.2|9757|9753|9752.5|9748.5|67
1648797140000|2022-04-01 07:12:20|9752.8|9748.8|9747|9743|9754|9750|9745.2|9741.2|52
1648797150000|2022-04-01 07:12:30|9747.3|9743.3|9748|9744|9749.7|9745.7|9746|9742|21
1648797160000|2022-04-01 07:12:40|9748.3|9744.3|9751.5|9747.5|9753.5|9749.5|9745.7|9741.7|48
1648797170000|2022-04-01 07:12:50|9751.2|9747.2|9749|9745|9753.5|9749.5|9749|9745|31
1648797180000|2022-04-01 07:13:00|9748.5|9744.5|9731.1|9727.1|9748.5|9744.5|9729.5|9722.7|374
1648797190000|2022-04-01 07:13:10|9731.4|9727.4|9734.5|9730.5|9735.2|9730.7|9720|9716|191
1648797200000|2022-04-01 07:13:20|9733.8|9729.8|9723|9719|9737.7|9733.7|9723|9719|109
1648797210000|2022-04-01 07:13:30|9723.7|9719.7|9734.1|9730.1|9734.5|9730.5|9721.5|9717.5|66
1648797220000|2022-04-01 07:13:40|9735|9731|9730.6|9726.6|9736.3|9732.3|9730|9726|33
1648797230000|2022-04-01 07:13:50|9730.1|9726.1|9725.6|9721.6|9731|9727|9725|9720.8|33
1648797240000|2022-04-01 07:14:00|9726|9722|9725.3|9721.3|9730.8|9725.5|9724.1|9720.1|36
1648797250000|2022-04-01 07:14:10|9724.8|9720.8|9722|9718|9727.3|9723.3|9721.5|9717.5|36
1648797260000|2022-04-01 07:14:20|9722.6|9718.6|9732|9728|9733.5|9729.5|9722|9718|50
1648797270000|2022-04-01 07:14:30|9732.5|9728.5|9734.5|9730.5|9735.5|9731.5|9731.5|9727.5|33
1648797280000|2022-04-01 07:14:40|9735.2|9731.2|9733|9729|9735.5|9731.5|9732.3|9728.3|11
1648797290000|2022-04-01 07:14:50|9732.7|9728.7|9742.6|9738.6|9745.6|9741.6|9732.3|9728.3|114
1648797300000|2022-04-01 07:15:00|9742.9|9738.9|9728|9724|9744.1|9740.1|9727.6|9723.6|67
1648797310000|2022-04-01 07:15:10|9727.5|9723.5|9730.5|9726.5|9732.8|9728.8|9726.2|9722.2|17
1648797320000|2022-04-01 07:15:20|9728|9724|9745.8|9741.8|9747.2|9743.2|9728|9724|53
1648797330000|2022-04-01 07:15:30|9746.1|9742.1|9750.8|9746.8|9752.9|9748.9|9746.1|9742.1|62
1648797340000|2022-04-01 07:15:40|9750.6|9746.6|9742.6|9738.6|9750.6|9746.6|9738.3|9734.3|22
1648797350000|2022-04-01 07:15:50|9743.1|9739.1|9745.1|9741.1|9745.6|9741.6|9742.6|9738.6|14
1648797360000|2022-04-01 07:16:00|9744.5|9740.5|9745.1|9741.1|9746.1|9742.1|9741.6|9737.6|16
1648797370000|2022-04-01 07:16:10|9744.8|9740.8|9736.6|9732.6|9750.6|9746.6|9736.6|9732.6|61
1648797380000|2022-04-01 07:16:20|9737.6|9733.6|9737|9733|9738|9734|9733.6|9729.6|20
1648797390000|2022-04-01 07:16:30|9734.2|9730.2|9728.6|9724.6|9734.2|9730.2|9725.9|9721.9|56
1648797400000|2022-04-01 07:16:40|9728|9724|9733.5|9729.5|9733.5|9729.5|9726.9|9722.9|25
1648797410000|2022-04-01 07:16:50|9734.4|9730.4|9734.7|9730.7|9739.2|9735.2|9733.4|9729.4|38
1648797420000|2022-04-01 07:17:00|9733.7|9729.7|9733.5|9729.5|9735.2|9731.2|9730.2|9726.2|29
1648797430000|2022-04-01 07:17:10|9732.7|9728.7|9737.2|9733.2|9737.5|9733.5|9728|9724|24
1648797440000|2022-04-01 07:17:20|9737|9733|9740.6|9736.6|9743|9739|9736.7|9732.7|24
1648797450000|2022-04-01 07:17:30|9741|9737|9743|9739|9746.6|9742|9740.2|9736.2|38
1648797460000|2022-04-01 07:17:40|9742.7|9738.7|9742|9738|9742.7|9738.7|9739.2|9735.2|4
1648797470000|2022-04-01 07:17:50|9741.4|9737.4|9744|9740|9744|9740|9741|9737|10
1648797480000|2022-04-01 07:18:00|9743.4|9739.4|9743.2|9739.2|9746.5|9742.5|9740.9|9736.9|11
1648797490000|2022-04-01 07:18:10|9743|9739|9748|9744|9751|9747|9743|9739|33
1648797500000|2022-04-01 07:18:20|9747.6|9743.6|9757.2|9753.2|9759|9755|9747|9743|32
1648797510000|2022-04-01 07:18:30|9756.9|9752.9|9758.7|9754.7|9759.8|9755.8|9756.9|9752.9|30
1648797520000|2022-04-01 07:18:40|9759.6|9755.6|9769.1|9765.1|9769.1|9765.1|9759.6|9755.6|55
1648797530000|2022-04-01 07:18:50|9769.7|9765.7|9766.1|9762.1|9770.1|9766.1|9764.8|9760.8|24
1648797540000|2022-04-01 07:19:00|9766.4|9762.4|9763.5|9759.5|9766.4|9762.4|9762.3|9758.3|23
1648797550000|2022-04-01 07:19:10|9763.2|9759.2|9765.1|9761.1|9766.1|9762.1|9763.1|9759.1|7
1648797560000|2022-04-01 07:19:20|9765.4|9761.4|9768.1|9764.1|9770.1|9766.1|9763.6|9759.6|53
1648797570000|2022-04-01 07:19:30|9767.5|9763.5|9764.1|9760.1|9767.5|9763.5|9761.1|9757.1|19
1648797580000|2022-04-01 07:19:40|9763.5|9759.5|9762.6|9758.6|9771.5|9767.5|9761.7|9757.7|90
1648797590000|2022-04-01 07:19:50|9762.9|9758.9|9759.6|9755.6|9765.1|9761.1|9759.1|9755.1|14
1648797600000|2022-04-01 07:20:00|9759.4|9755.4|9756.6|9752.6|9759.8|9755.8|9755.6|9751.6|17
1648797610000|2022-04-01 07:20:10|9755.6|9751.6|9759.8|9755.8|9759.8|9755.8|9755|9751|29
1648797620000|2022-04-01 07:20:20|9760.3|9756.3|9752|9748|9764.1|9760.1|9750.5|9746.5|41
1648797630000|2022-04-01 07:20:30|9751.7|9747.7|9762|9758|9763|9759|9751|9747|29
1648797640000|2022-04-01 07:20:40|9762.3|9758.3|9758.8|9754.8|9762.3|9758.3|9757.3|9753.3|15
1648797650000|2022-04-01 07:20:50|9758.3|9754.3|9758|9754|9759.3|9755.3|9758|9754|2
1648797660000|2022-04-01 07:21:00|9757.4|9753.4|9760|9756|9760|9756|9754|9750|19
1648797670000|2022-04-01 07:21:10|9759.4|9755.4|9758.8|9754.8|9760.8|9756.8|9758.8|9754.8|8
1648797680000|2022-04-01 07:21:20|9759.3|9755.3|9764.3|9760.3|9769|9765|9759.3|9755.3|35
1648797690000|2022-04-01 07:21:30|9766.8|9762.8|9764.4|9760.4|9769.1|9765.1|9763.3|9759.3|24
1648797700000|2022-04-01 07:21:40|9765.1|9761.1|9767.8|9763.8|9768.3|9764.3|9764.8|9760.8|2
1648797710000|2022-04-01 07:21:50|9768.3|9764.3|9761.3|9757.3|9768.3|9764.3|9761.3|9757.3|23
1648797720000|2022-04-01 07:22:00|9760.3|9756.3|9760.9|9756.9|9761.5|9757.5|9755.3|9751.3|28
1648797730000|2022-04-01 07:22:10|9760.3|9756.3|9768.6|9764.6|9773.4|9769.4|9759.5|9755.5|120
1648797740000|2022-04-01 07:22:20|9769.1|9765.1|9764.1|9760.1|9769.6|9765.6|9763.5|9757.8|18
1648797750000|2022-04-01 07:22:30|9762.1|9758.1|9760.9|9756.9|9763.6|9759.6|9759.8|9755.8|14
1648797760000|2022-04-01 07:22:40|9760.5|9756.5|9759.6|9755.6|9761.6|9757.6|9758.6|9754.6|4
1648797770000|2022-04-01 07:22:50|9759.1|9755.1|9740|9736|9760.1|9756.1|9738.5|9734|89
1648797780000|2022-04-01 07:23:00|9739.7|9735.7|9744.5|9740.5|9744.5|9740.5|9737|9733|25
1648797790000|2022-04-01 07:23:10|9744.8|9740.8|9749.5|9745.5|9749.5|9745.5|9744.8|9740.8|9
1648797800000|2022-04-01 07:23:20|9748.3|9744.3|9752.5|9748.5|9756.5|9752.5|9746|9742|30
1648797810000|2022-04-01 07:23:30|9757.5|9753.5|9764.6|9760.6|9771.2|9767.2|9757.5|9753.5|94
1648797820000|2022-04-01 07:23:40|9765.6|9761.6|9763.8|9759.8|9765.6|9761.6|9758.3|9754.3|31
1648797830000|2022-04-01 07:23:50|9763.6|9759.6|9762|9758|9766.1|9762.1|9760.5|9756.5|9
1648797840000|2022-04-01 07:24:00|9761.6|9757.6|9761.8|9757.8|9764.5|9760.5|9761.6|9757.6|7
1648797850000|2022-04-01 07:24:10|9762.6|9758.6|9757.8|9753.8|9765.2|9760.9|9757.3|9753.3|23
1648797860000|2022-04-01 07:24:20|9757.5|9753.5|9757.5|9753.5|9758.5|9754.5|9756|9752|10
1648797870000|2022-04-01 07:24:30|9755.7|9751.7|9749.2|9745.2|9755.7|9751.7|9745.7|9741.7|20
1648797880000|2022-04-01 07:24:40|9751.8|9743.8|9755.2|9751.2|9757.5|9753.5|9751.8|9743.8|24
1648797890000|2022-04-01 07:24:50|9755.5|9751.5|9754.2|9750.2|9756.8|9751.7|9751.7|9747.7|39
1648797900000|2022-04-01 07:25:00|9753.9|9749.9|9757|9753|9759|9755|9753.9|9749.9|21
1648797910000|2022-04-01 07:25:10|9759.7|9755.7|9757|9753|9764.5|9760.5|9754.7|9750.7|46
1648797920000|2022-04-01 07:25:20|9757.3|9753.3|9756.5|9752.5|9760.1|9756.1|9756.5|9752.5|10
1648797930000|2022-04-01 07:25:30|9757.4|9753.4|9759.4|9755.4|9760|9756|9756.5|9752.5|6
1648797940000|2022-04-01 07:25:40|9758.5|9754.5|9757|9753|9761|9757|9756|9752|13
1648797950000|2022-04-01 07:25:50|9759.5|9755.5|9758.5|9754.5|9760.5|9756.5|9758.5|9754.5|4
1648797960000|2022-04-01 07:26:00|9757.6|9753.6|9761|9757|9762.5|9758.5|9754.3|9750.3|39
1648797970000|2022-04-01 07:26:10|9761.3|9757.3|9760.7|9756.7|9762|9758|9756|9752|17
1648797980000|2022-04-01 07:26:20|9760.5|9756.5|9759.3|9755.3|9760.5|9756.5|9757|9753|4
1648797990000|2022-04-01 07:26:30|9758.5|9754.5|9758.8|9754.8|9759.1|9755.1|9757|9753|4
1648798000000|2022-04-01 07:26:40|9758.2|9754.2|9757.5|9753.5|9759.3|9755.3|9754.5|9750.5|11
1648798010000|2022-04-01 07:26:50|9758.1|9754.1|9763.4|9759.4|9767.9|9763.9|9758.1|9754.1|54
1648798020000|2022-04-01 07:27:00|9764|9760|9758.7|9754.7|9764.4|9760.4|9754.3|9750.3|31
1648798030000|2022-04-01 07:27:10|9760.6|9756.6|9758.2|9754.2|9760.6|9756.6|9756.6|9752.6|13
1648798040000|2022-04-01 07:27:20|9757.7|9753.7|9753.7|9749.7|9760.7|9756.7|9752.9|9748.9|25
1648798050000|2022-04-01 07:27:30|9754.6|9750.6|9759.2|9755.2|9759.7|9755.7|9754.4|9750.4|13
1648798060000|2022-04-01 07:27:40|9757.2|9753.2|9753.8|9749.8|9757.2|9753.2|9753.5|9749.5|8
1648798070000|2022-04-01 07:27:50|9753.5|9749.5|9751.6|9747.6|9754.2|9750.2|9749|9745|15
1648798080000|2022-04-01 07:28:00|9751.3|9747.3|9763.6|9759.6|9764.6|9760.6|9750.8|9746.8|48
1648798090000|2022-04-01 07:28:10|9763|9759|9750.8|9746.8|9763.6|9759.6|9750.7|9746.7|27
1648798100000|2022-04-01 07:28:20|9751.2|9747.2|9752.6|9748.6|9754.1|9750.1|9749.1|9745.1|21
1648798110000|2022-04-01 07:28:30|9751.1|9747.1|9751.1|9747.1|9752.1|9748.1|9748.6|9744.6|13
1648798120000|2022-04-01 07:28:40|9752.3|9748.3|9753.9|9749.9|9753.9|9749.9|9751.9|9747.9|9
1648798130000|2022-04-01 07:28:50|9753.4|9749.4|9755.1|9751.1|9755.9|9751.9|9752.8|9748.8|10
1648798140000|2022-04-01 07:29:00|9754.9|9750.9|9757.6|9753.6|9757.6|9753.6|9752.1|9748.1|14
1648798150000|2022-04-01 07:29:10|9758.2|9754.2|9750.6|9746.6|9758.3|9754.3|9747.4|9743.4|37
1648798160000|2022-04-01 07:29:20|9751.5|9747.5|9755.6|9751.6|9756.1|9752.1|9750.8|9746.8|18
1648798170000|2022-04-01 07:29:30|9754.1|9750.1|9752.8|9748.8|9755.1|9751.1|9752.1|9748.1|6
1648798180000|2022-04-01 07:29:40|9753.5|9749.5|9752.6|9748.6|9754.1|9750.1|9752.6|9748.6|2
1648798190000|2022-04-01 07:29:50|9752.3|9748.3|9753.4|9749.4|9754.9|9750.9|9750.1|9746.1|25
1648798200000|2022-04-01 07:30:00|9753.7|9749.7|9744.9|9740.9|9756.1|9752.1|9742.9|9738.9|48
1648798210000|2022-04-01 07:30:10|9744.1|9740.1|9745.9|9741.9|9747.9|9743.9|9743.2|9739.2|23
1648798220000|2022-04-01 07:30:20|9746.9|9742.9|9747.4|9743.4|9747.4|9743.4|9745.9|9741.9|10
1648798230000|2022-04-01 07:30:30|9747.7|9743.7|9742.5|9738.5|9747.9|9743.9|9740.2|9736.2|64
1648798240000|2022-04-01 07:30:40|9742.2|9738.2|9747|9743|9748|9744|9741.5|9737.5|20
1648798250000|2022-04-01 07:30:50|9747.3|9743.3|9742.2|9738.2|9747.3|9743.3|9738.4|9734.4|54
1648798260000|2022-04-01 07:31:00|9742.4|9738.4|9747.6|9743.6|9748.8|9744.8|9742.4|9738.4|30
1648798270000|2022-04-01 07:31:10|9748.1|9744.1|9749.6|9745.6|9754.1|9750.1|9748.1|9744.1|40
1648798280000|2022-04-01 07:31:20|9750.1|9746.1|9751.6|9747.6|9751.6|9747.6|9749.6|9745.6|5
1648798290000|2022-04-01 07:31:30|9750.6|9746.6|9752.9|9748.9|9754.7|9750.7|9750.6|9746.6|39
1648798300000|2022-04-01 07:31:40|9752.3|9748.3|9749.1|9745.1|9757.6|9753.6|9748.1|9744.1|29
1648798310000|2022-04-01 07:31:50|9750.4|9746.4|9754.6|9750.6|9756.6|9752.6|9750.4|9746.4|16
1648798320000|2022-04-01 07:32:00|9754|9750|9759.9|9755.9|9764.5|9760.5|9753|9749|50
1648798330000|2022-04-01 07:32:10|9759.6|9755.6|9759.6|9755.6|9762.4|9758.4|9756.6|9752.6|23
1648798340000|2022-04-01 07:32:20|9759.8|9755.8|9761.6|9757.6|9762.3|9758.3|9755.5|9751.5|39
1648798350000|2022-04-01 07:32:30|9761.3|9757.3|9762.1|9758.1|9763.1|9759.1|9761.3|9757.3|9
1648798360000|2022-04-01 07:32:40|9762.7|9758.7|9763.6|9759.6|9767.1|9763.1|9762.3|9758.3|44
1648798370000|2022-04-01 07:32:50|9764.2|9760.2|9764.6|9760.6|9764.8|9760.8|9759.1|9755.1|13
1648798380000|2022-04-01 07:33:00|9764.3|9760.3|9779.2|9775.2|9780.7|9776.7|9764.3|9760.3|99
1648798390000|2022-04-01 07:33:10|9778.2|9774.2|9774.7|9770.7|9780|9776|9774.7|9770.7|41
1648798400000|2022-04-01 07:33:20|9774.9|9770.9|9771.2|9767.2|9776.7|9772.7|9770.7|9766.7|28
1648798410000|2022-04-01 07:33:30|9770.6|9766.6|9770.7|9766.7|9772.7|9768.7|9769.2|9765.2|8
1648798420000|2022-04-01 07:33:40|9772.2|9768.2|9780|9776|9780.2|9776.2|9769.9|9765.9|41
1648798430000|2022-04-01 07:33:50|9779.9|9775.9|9785.9|9781.9|9787|9783|9779.5|9775.5|67
1648798440000|2022-04-01 07:34:00|9785.5|9781.5|9789.3|9785.3|9793.4|9788.8|9785|9781|119
1648798450000|2022-04-01 07:34:10|9791.8|9787.8|9792.3|9788.3|9794.1|9790.1|9789.5|9785.5|30
1648798460000|2022-04-01 07:34:20|9793.2|9789.2|9784.4|9780.4|9795.1|9791.1|9779|9775|118
1648798470000|2022-04-01 07:34:30|9784.2|9780.2|9787.2|9783.2|9787.7|9783.7|9783.7|9779.7|10
1648798480000|2022-04-01 07:34:40|9786.2|9782.2|9784.2|9780.2|9787|9783|9781.2|9777.2|22
1648798490000|2022-04-01 07:34:50|9784.5|9780.5|9784.2|9780.2|9784.9|9780.9|9783.5|9779.5|10
1648798500000|2022-04-01 07:35:00|9787.4|9783.4|9800.5|9796.5|9802.8|9798.8|9787.4|9783.4|161
1648798510000|2022-04-01 07:35:10|9800.8|9796.8|9802.5|9798.5|9804.5|9800.5|9796.5|9791.4|80
1648798520000|2022-04-01 07:35:20|9802.2|9798.2|9801.2|9797.2|9803|9799|9797.9|9793.9|51
1648798530000|2022-04-01 07:35:30|9801.9|9797.9|9800.4|9796.4|9801.9|9797.9|9796.9|9792.9|29
1648798540000|2022-04-01 07:35:40|9800.7|9796.7|9800.4|9796.4|9801.4|9797.4|9799.9|9795.9|21
1648798550000|2022-04-01 07:35:50|9800.6|9796.6|9797.6|9793.6|9810.2|9806.2|9797.1|9793.1|97
1648798560000|2022-04-01 07:36:00|9798.2|9794.2|9797|9793|9799.4|9795.4|9796|9792|20
1648798570000|2022-04-01 07:36:10|9799.8|9795.8|9803.3|9799.3|9805|9801|9798|9794|32
1648798580000|2022-04-01 07:36:20|9803.2|9799.2|9799.8|9795.8|9806.8|9802.8|9799.3|9795.3|33
1648798590000|2022-04-01 07:36:30|9798.3|9794.3|9802.3|9798.3|9802.8|9798.8|9797.3|9793.3|21
1648798600000|2022-04-01 07:36:40|9801.4|9797.4|9803.7|9799.7|9804.3|9800.3|9800.5|9796.5|13
1648798610000|2022-04-01 07:36:50|9802|9798|9801.8|9797.8|9804.3|9800.3|9798.8|9794.8|34
1648798620000|2022-04-01 07:37:00|9802.1|9798.1|9801.5|9797.5|9803.6|9799.6|9800.5|9796.5|13
1648798630000|2022-04-01 07:37:10|9802.1|9798.1|9803|9799|9803.5|9799.5|9800.5|9796.5|14
1648798640000|2022-04-01 07:37:20|9803.4|9799.4|9798|9794|9806|9802|9797|9793|15
1648798650000|2022-04-01 07:37:30|9797.4|9793.4|9799|9795|9800|9796|9796.7|9792.7|12
1648798660000|2022-04-01 07:37:40|9799.6|9795.6|9799.4|9795.4|9800|9796|9795.9|9791.9|24
1648798670000|2022-04-01 07:37:50|9799|9795|9792.7|9788.7|9802.2|9798.2|9787.9|9783.9|93
1648798680000|2022-04-01 07:38:00|9793.1|9789.1|9794.1|9790.1|9796.6|9792.6|9792.1|9788.1|11
1648798690000|2022-04-01 07:38:10|9792.6|9788.6|9793.9|9789.9|9795.1|9791.1|9792.1|9788.1|37
1648798700000|2022-04-01 07:38:20|9793.8|9789.8|9804.4|9800.4|9804.9|9800.9|9793|9789|29
1648798710000|2022-04-01 07:38:30|9804.2|9800.2|9804.4|9800.4|9809|9805|9803.9|9799.9|45
1648798720000|2022-04-01 07:38:40|9803.3|9799.3|9800.3|9796.3|9804.9|9800.9|9796.4|9792.4|22
1648798730000|2022-04-01 07:38:50|9800.4|9796.4|9800.4|9796.4|9802.6|9798.6|9799.2|9795.2|13
1648798740000|2022-04-01 07:39:00|9800.9|9796.9|9799.9|9795.9|9801.2|9797.2|9795.9|9791.9|19
1648798750000|2022-04-01 07:39:10|9800.4|9796.4|9797.9|9793.9|9800.4|9796.4|9795.9|9791.9|12
1648798760000|2022-04-01 07:39:20|9797.3|9793.3|9792.4|9788.4|9797.9|9793.9|9791.6|9787.6|25
1648798770000|2022-04-01 07:39:30|9791.9|9787.9|9791.1|9787.1|9792.9|9788.9|9789.9|9785.9|14
1648798780000|2022-04-01 07:39:40|9790.9|9786.9|9790.9|9786.9|9792.9|9788.9|9788.9|9784.9|20
1648798790000|2022-04-01 07:39:50|9790.6|9786.6|9791.3|9787.3|9793.4|9789.4|9789.9|9785.9|15
1648798800000|2022-04-01 07:40:00|9791.1|9787.1|9806.9|9802.9|9806.9|9802.9|9791.1|9787.1|57
1648798810000|2022-04-01 07:40:10|9806.5|9802.5|9802.9|9798.9|9806.5|9802.5|9801.9|9797.9|11
1648798820000|2022-04-01 07:40:20|9802|9798|9808.5|9804.5|9811.2|9807.2|9802|9798|49
1648798830000|2022-04-01 07:40:30|9806.2|9802.2|9811.9|9807.9|9815.2|9811.2|9806.2|9802.2|87
1648798840000|2022-04-01 07:40:40|9811.4|9807.4|9814.5|9810.5|9814.9|9810.9|9810.6|9806.6|42
1648798850000|2022-04-01 07:40:50|9815|9811|9815|9811|9816|9812|9813.7|9809.7|15
1648798860000|2022-04-01 07:41:00|9815.5|9811.5|9817.5|9813.5|9820.5|9816.5|9814.2|9810.2|105
1648798870000|2022-04-01 07:41:10|9819.2|9815.2|9815.8|9811.8|9819.2|9815.2|9813.3|9809.3|37
1648798880000|2022-04-01 07:41:20|9816.3|9812.3|9816.8|9812.8|9820.3|9816.3|9816.3|9812.3|23
1648798890000|2022-04-01 07:41:30|9816.5|9812.5|9824|9820|9830.3|9826.3|9816.3|9812.3|73
1648798900000|2022-04-01 07:41:40|9823.4|9819.4|9826.8|9822.8|9826.8|9822.8|9823.3|9819.3|42
1648798910000|2022-04-01 07:41:50|9827.1|9823.1|9823.8|9819.8|9827.8|9823.8|9823|9819|23
1648798920000|2022-04-01 07:42:00|9823.2|9819.2|9824.2|9820.2|9825.5|9821.5|9821.2|9817.2|38
1648798930000|2022-04-01 07:42:10|9824|9820|9825.2|9821.2|9825.5|9821.5|9824|9820|7
1648798940000|2022-04-01 07:42:20|9825.9|9821.9|9823.7|9819.7|9827|9823|9823.7|9819.7|19
1648798950000|2022-04-01 07:42:30|9823.9|9819.9|9821.9|9817.9|9823.9|9819.9|9821.7|9817.7|34
1648798960000|2022-04-01 07:42:40|9821|9817|9824.2|9820.2|9827.4|9822.6|9821|9817|70
1648798970000|2022-04-01 07:42:50|9824.4|9820.4|9831.8|9827.8|9837.2|9833.2|9823.9|9819.9|149
1648798980000|2022-04-01 07:43:00|9830.8|9826.8|9836.3|9832.3|9836.8|9832.8|9830.8|9826.8|27
1648798990000|2022-04-01 07:43:10|9834.9|9830.9|9833.3|9829.3|9836.5|9832.5|9832.2|9828.2|19
1648799000000|2022-04-01 07:43:20|9833.5|9829.5|9842|9838|9843.8|9839.8|9831.7|9827.7|44
1648799010000|2022-04-01 07:43:30|9842.6|9838.6|9837.5|9833.5|9843.2|9839.2|9837.5|9833.5|31
1648799020000|2022-04-01 07:43:40|9836|9832|9833.7|9829.7|9836|9832|9832.2|9828.2|31
1648799030000|2022-04-01 07:43:50|9833.1|9829.1|9828.7|9824.7|9833.2|9829.2|9827.2|9823.2|30
1648799040000|2022-04-01 07:44:00|9828.1|9824.1|9828.7|9824.7|9834.3|9830.3|9827.5|9823.5|64
1648799050000|2022-04-01 07:44:10|9828.5|9824.5|9828.2|9824.2|9830|9826|9827.6|9823.6|23
1648799060000|2022-04-01 07:44:20|9828.5|9824.5|9826.7|9822.7|9828.7|9824.7|9824.6|9820.6|22
1648799070000|2022-04-01 07:44:30|9825.8|9821.8|9814.9|9810.9|9825.8|9821.8|9812.4|9808.4|92
1648799080000|2022-04-01 07:44:40|9815.2|9811.2|9813.4|9809.4|9816|9812|9812.9|9808.9|23
1648799090000|2022-04-01 07:44:50|9813.1|9809.1|9813.4|9809.4|9813.9|9809.9|9812.9|9808.9|8
1648799100000|2022-04-01 07:45:00|9814.7|9810.7|9821.9|9817.9|9824.4|9820.4|9814.7|9810.7|24
1648799110000|2022-04-01 07:45:10|9822.5|9818.5|9821.6|9817.6|9822.5|9818.5|9819.4|9815.4|4
1648799120000|2022-04-01 07:45:20|9822.3|9818.3|9820.4|9816.4|9824.4|9820.4|9816.1|9812.1|28
1648799130000|2022-04-01 07:45:30|9820.9|9816.9|9821.4|9817.4|9821.9|9817.9|9817.9|9813.9|27
1648799140000|2022-04-01 07:45:40|9820.5|9816.5|9810.9|9806.9|9820.5|9816.5|9810.2|9806.2|16
1648799150000|2022-04-01 07:45:50|9810.6|9806.6|9814.6|9810.6|9816.7|9812.7|9809.3|9805.3|36
1648799160000|2022-04-01 07:46:00|9814.4|9810.4|9826.9|9822.9|9827.4|9823.4|9813.7|9809.7|44
1648799170000|2022-04-01 07:46:10|9826.6|9822.6|9836.2|9832.2|9836.4|9832.4|9822.2|9818.2|66
1648799180000|2022-04-01 07:46:20|9835.8|9831.8|9838.2|9834.2|9838.7|9834.7|9835.7|9831.7|43
1648799190000|2022-04-01 07:46:30|9838.5|9834.5|9836.9|9832.9|9839.7|9835.7|9836.7|9832.7|29
1648799200000|2022-04-01 07:46:40|9836.7|9832.7|9837.4|9833.4|9842.2|9838.2|9836.7|9832.7|16
1648799210000|2022-04-01 07:46:50|9838.2|9834.2|9837.1|9833.1|9838.7|9834.7|9836.8|9832.8|13
1648799220000|2022-04-01 07:47:00|9832.8|9828.8|9836.6|9832.6|9837.3|9833.3|9832.8|9828.8|23
1648799230000|2022-04-01 07:47:10|9834.2|9830.2|9832.3|9828.3|9834.2|9830.2|9829.9|9825.9|33
1648799240000|2022-04-01 07:47:20|9832.1|9828.1|9832.1|9828.1|9833.2|9829.2|9831.2|9827.2|4
1648799250000|2022-04-01 07:47:30|9832.4|9828.4|9832.6|9828.6|9833.2|9829.2|9830.9|9826.9|4
1648799260000|2022-04-01 07:47:40|9833.4|9829.4|9833.7|9829.7|9833.9|9829.9|9832.9|9828.9|3
1648799270000|2022-04-01 07:47:50|9833.9|9829.9|9831.4|9827.4|9835.4|9831.4|9831.4|9827.4|6
1648799280000|2022-04-01 07:48:00|9831.7|9827.7|9834.9|9830.9|9835.6|9831.6|9830.6|9826.6|5
1648799290000|2022-04-01 07:48:10|9835.1|9831.1|9834.4|9830.4|9835.4|9831.4|9834.1|9830.1|4
1648799300000|2022-04-01 07:48:20|9834.6|9830.6|9831.5|9827.5|9835.4|9831.4|9830.6|9826.6|5
1648799310000|2022-04-01 07:48:30|9831.9|9827.9|9834.2|9830.2|9835.2|9831.2|9829.9|9825.9|12
1648799320000|2022-04-01 07:48:40|9837.5|9833.5|9838.3|9834.3|9840.6|9836.6|9837.2|9833.2|27
1648799330000|2022-04-01 07:48:50|9838|9834|9837.3|9833.3|9841.3|9837.3|9837.3|9833.3|10
1648799340000|2022-04-01 07:49:00|9837.1|9833.1|9837.8|9833.8|9838.8|9834.8|9834.6|9830.6|14
1648799350000|2022-04-01 07:49:10|9838.4|9834.4|9838.3|9834.3|9838.8|9834.8|9836.8|9832.8|8
1648799360000|2022-04-01 07:49:20|9837.4|9833.4|9840.7|9836.7|9841.5|9837.5|9835|9831|30
1648799370000|2022-04-01 07:49:30|9840.5|9836.5|9839|9835|9841|9837|9837.2|9833.2|6
1648799380000|2022-04-01 07:49:40|9839.2|9835.2|9841|9837|9841.7|9837.7|9838.7|9834.7|6
1648799390000|2022-04-01 07:49:50|9840.7|9836.7|9840.5|9836.5|9840.7|9836.7|9837.5|9833.5|19
1648799400000|2022-04-01 07:50:00|9840.7|9836.7|9841.2|9837.2|9847|9843|9840.7|9836.7|38
1648799410000|2022-04-01 07:50:10|9841.7|9837.7|9839.7|9835.7|9841.7|9837.7|9837.7|9833.7|22
1648799420000|2022-04-01 07:50:20|9840.6|9836.6|9838.7|9834.7|9841.9|9837.9|9838.7|9834.7|6
1648799430000|2022-04-01 07:50:30|9838.5|9834.5|9838.7|9834.7|9841.7|9837.7|9837.9|9833.9|17
1648799440000|2022-04-01 07:50:40|9839.7|9835.7|9842.9|9838.9|9845.7|9841.7|9839|9835|23
1648799450000|2022-04-01 07:50:50|9843.2|9839.2|9845.3|9841.3|9845.8|9841.8|9842.4|9838.4|36
1648799460000|2022-04-01 07:51:00|9845.1|9841.1|9843.5|9839.5|9845.1|9841.1|9841.5|9837.5|22
1648799470000|2022-04-01 07:51:10|9843.8|9839.8|9849.4|9845.4|9857.6|9853.6|9843.8|9839.8|130
1648799480000|2022-04-01 07:51:20|9848.9|9844.9|9842.3|9838.3|9848.9|9844.9|9841|9837|44
1648799490000|2022-04-01 07:51:30|9842.6|9838.6|9845.3|9841.3|9845.8|9841.8|9840.3|9836.3|25
1648799500000|2022-04-01 07:51:40|9844.1|9840.1|9842.3|9838.3|9845.4|9841.4|9842.1|9838.1|25
1648799510000|2022-04-01 07:51:50|9842.6|9838.6|9840.9|9836.9|9843.4|9839.4|9839.1|9835.1|34
1648799520000|2022-04-01 07:52:00|9841.2|9837.2|9841.6|9837.6|9844.1|9840.1|9839.1|9835.1|25
1648799530000|2022-04-01 07:52:10|9841.9|9837.9|9845.8|9841.8|9846.6|9842.6|9839.1|9835.1|18
1648799540000|2022-04-01 07:52:20|9848.5|9844.5|9842.8|9838.8|9849.6|9845.6|9842.8|9838.8|20
1648799550000|2022-04-01 07:52:30|9843.1|9839.1|9837.8|9833.8|9845.3|9841.3|9837.1|9833.1|15
1648799560000|2022-04-01 07:52:40|9838.6|9834.6|9841|9837|9841.3|9837.3|9837.1|9833.1|12
1648799570000|2022-04-01 07:52:50|9841.3|9837.3|9841|9837|9841.6|9837.6|9839|9835|12
1648799580000|2022-04-01 07:53:00|9841.6|9837.6|9840.5|9836.5|9843.8|9839.8|9839.8|9835.8|30
1648799590000|2022-04-01 07:53:10|9839.1|9835.1|9842|9838|9845.8|9841.8|9837.8|9833.8|38
1648799600000|2022-04-01 07:53:20|9841.5|9837.5|9839.5|9835.5|9842.5|9838.5|9837.7|9833.7|15
1648799610000|2022-04-01 07:53:30|9839.2|9835.2|9838.5|9834.5|9840.5|9836.5|9838.5|9834.5|9
1648799620000|2022-04-01 07:53:40|9839|9835|9835|9831|9840.5|9836.5|9835|9831|28
1648799630000|2022-04-01 07:53:50|9835.1|9831.1|9839.3|9835.3|9843|9839|9834.3|9830.3|15
1648799640000|2022-04-01 07:54:00|9837.8|9833.8|9830.6|9826.6|9838.8|9834.8|9830.3|9826.3|31
1648799650000|2022-04-01 07:54:10|9830.1|9826.1|9827|9823|9833.6|9829.6|9824.6|9820.6|57
1648799660000|2022-04-01 07:54:20|9827.5|9823.5|9821|9817|9827.8|9823.8|9816|9812|75
1648799670000|2022-04-01 07:54:30|9821.3|9817.3|9827.6|9823.6|9829.3|9825.3|9819.9|9815.9|30
1648799680000|2022-04-01 07:54:40|9828.1|9824.1|9828|9824|9831.6|9827.6|9825|9821|35
1648799690000|2022-04-01 07:54:50|9828.8|9824.8|9814.3|9810.3|9829|9825|9814.3|9810.3|72
1648799700000|2022-04-01 07:55:00|9814.9|9810.9|9813.3|9809.3|9815.8|9811.8|9808.8|9804.8|57
1648799710000|2022-04-01 07:55:10|9814.9|9810.9|9832.1|9828.1|9833.1|9829.1|9814.9|9810.9|34
1648799720000|2022-04-01 07:55:20|9832.3|9828.3|9827.1|9823.1|9835.6|9831.6|9827.1|9822.5|47
1648799730000|2022-04-01 07:55:30|9826.5|9822.5|9818.6|9814.6|9826.5|9822.5|9816.3|9812.3|47
1648799740000|2022-04-01 07:55:40|9818|9814|9816.5|9812.5|9819.6|9815.6|9816.1|9812.1|15
1648799750000|2022-04-01 07:55:50|9816.3|9812.3|9819.1|9815.1|9821.6|9817.6|9816.3|9812.3|7
1648799760000|2022-04-01 07:56:00|9818.6|9814.6|9826.1|9822.1|9829.5|9825.5|9818.3|9814.3|13
1648799770000|2022-04-01 07:56:10|9825.9|9821.9|9831.1|9827.1|9831.6|9827.6|9824.1|9820.1|9
1648799780000|2022-04-01 07:56:20|9831.7|9827.7|9827.4|9823.4|9831.9|9827.9|9826.1|9822.1|22
1648799790000|2022-04-01 07:56:30|9830.2|9826.2|9829.1|9825.1|9833.1|9829.1|9827.4|9823.4|11
1648799800000|2022-04-01 07:56:40|9829.9|9825.9|9816.1|9812.1|9829.9|9825.9|9815.2|9811.2|48
1648799810000|2022-04-01 07:56:50|9815.5|9811.5|9810.9|9806.9|9816.9|9811.5|9799.4|9795.4|107
1648799820000|2022-04-01 07:57:00|9811.2|9807.2|9805.1|9801.1|9811.4|9807.4|9803.6|9799.6|31
1648799830000|2022-04-01 07:57:10|9805.7|9801.7|9800.9|9796.9|9807.1|9803.1|9794.9|9790.9|47
1648799840000|2022-04-01 07:57:20|9801.9|9797.9|9795.9|9791.9|9801.9|9797.9|9795.9|9791.9|27
1648799850000|2022-04-01 07:57:30|9796.1|9792.1|9801.9|9797.9|9803.4|9799.4|9794.4|9790.4|30
1648799860000|2022-04-01 07:57:40|9802.4|9798.4|9803.9|9799.9|9805.2|9801.2|9800.4|9796.4|17
1648799870000|2022-04-01 07:57:50|9803.3|9799.3|9801.9|9797.9|9803.3|9799.3|9800.9|9796.9|7
1648799880000|2022-04-01 07:58:00|9801.3|9797.3|9803.5|9799.5|9806.3|9802.3|9800.9|9796.9|22
1648799890000|2022-04-01 07:58:10|9804.1|9800.1|9803.2|9799.2|9806.5|9802.5|9796|9792|48
1648799900000|2022-04-01 07:58:20|9802.9|9798.9|9801.4|9797.4|9802.9|9798.9|9799.4|9795.4|12
1648799910000|2022-04-01 07:58:30|9802|9798|9799.9|9795.9|9802.4|9798.4|9796|9792|44
1648799920000|2022-04-01 07:58:40|9800.8|9796.8|9800.9|9796.9|9801.9|9797.9|9799.4|9795.4|4
1648799930000|2022-04-01 07:58:50|9800.5|9796.5|9800.5|9796.5|9801|9797|9799|9795|11
1648799940000|2022-04-01 07:59:00|9801.3|9797.3|9801.2|9797.2|9807.7|9803.7|9799.2|9795.2|49
1648799950000|2022-04-01 07:59:10|9800.3|9796.3|9803|9799|9806.5|9802.5|9799.2|9795.2|41
1648799960000|2022-04-01 07:59:20|9803.3|9799.3|9809|9805|9809|9805|9803.3|9799.3|11
1648799970000|2022-04-01 07:59:30|9809.3|9805.3|9820|9816|9822.8|9818.8|9809.3|9805.3|49
1648799980000|2022-04-01 07:59:40|9819.7|9815.7|9825.3|9821.3|9829.9|9824.6|9819.7|9815.3|52
1648799990000|2022-04-01 07:59:50|9825.6|9821.6|9826.8|9822.8|9827.5|9823.5|9823.3|9819.3|12
1648800000000|2022-04-01 08:00:00|9826.3|9822.3|9839|9835|9842.8|9838.8|9825.3|9821.3|121
1648800010000|2022-04-01 08:00:10|9836.8|9832.8|9853.1|9849.1|9853.4|9849.4|9836.1|9832.1|118
1648800020000|2022-04-01 08:00:20|9853.4|9849.4|9841.6|9837.6|9854.1|9850.1|9840|9836|80
1648800030000|2022-04-01 08:00:30|9841.9|9837.9|9847.1|9843.1|9850.6|9846.6|9841.9|9837.9|49
1648800040000|2022-04-01 08:00:40|9847.7|9843.7|9845.4|9841.4|9852.1|9848.1|9845.1|9841.1|26
1648800050000|2022-04-01 08:00:50|9844.8|9840.8|9846.4|9842.4|9850.4|9846.4|9843.9|9839.9|20
1648800060000|2022-04-01 08:01:00|9845.4|9841.4|9854.2|9850.2|9856.9|9852.9|9843.6|9839.6|45
1648800070000|2022-04-01 08:01:10|9854.7|9850.7|9850.9|9846.9|9855|9851|9847.4|9843.4|45
1648800080000|2022-04-01 08:01:20|9851.8|9847.8|9844.9|9840.9|9851.8|9847.8|9844.9|9840.9|21
1648800090000|2022-04-01 08:01:30|9845.1|9841.1|9847.6|9843.6|9852.1|9848.1|9843.6|9839.6|46
1648800100000|2022-04-01 08:01:40|9849.6|9845.6|9851.6|9847.6|9853.6|9849.6|9849.1|9845.1|26
1648800110000|2022-04-01 08:01:50|9852.2|9848.2|9851.1|9847.1|9855.2|9851.2|9849.6|9845.6|23
1648800120000|2022-04-01 08:02:00|9850.8|9846.8|9849.5|9845.5|9855.4|9851.4|9849.5|9845.5|30
1648800130000|2022-04-01 08:02:10|9849.8|9845.8|9855.6|9851.6|9856.6|9852.6|9849.8|9845.8|26
1648800140000|2022-04-01 08:02:20|9855.2|9851.2|9848.6|9844.6|9855.2|9851.2|9848.6|9844.6|31
1648800150000|2022-04-01 08:02:30|9847.8|9843.8|9852.7|9848.7|9856.3|9852.3|9847.6|9843.6|21
1648800160000|2022-04-01 08:02:40|9852.1|9848.1|9861|9857|9866.3|9862.3|9851.7|9847.7|81
1648800170000|2022-04-01 08:02:50|9860.7|9856.7|9860.5|9856.5|9867|9863|9859|9855|104
1648800180000|2022-04-01 08:03:00|9859.7|9855.7|9870.2|9866.2|9871.3|9866.5|9858.3|9854.3|125
1648800190000|2022-04-01 08:03:10|9869.5|9865.5|9875.1|9871.1|9881.4|9877.4|9869.5|9865.5|107
1648800200000|2022-04-01 08:03:20|9874.6|9870.6|9872.1|9868.1|9875.4|9871.4|9869.6|9865.6|37
1648800210000|2022-04-01 08:03:30|9872.7|9868.7|9872.5|9868.5|9877.3|9873.3|9872.5|9868.5|22
1648800220000|2022-04-01 08:03:40|9872.2|9868.2|9872.5|9868.5|9875.8|9871.8|9870.5|9866.5|49
1648800230000|2022-04-01 08:03:50|9871.6|9867.6|9874.5|9870.5|9874.5|9870.5|9869|9865|15
1648800240000|2022-04-01 08:04:00|9874.8|9870.8|9873.5|9869.5|9875.5|9871.5|9869.9|9865.9|22
1648800250000|2022-04-01 08:04:10|9872|9868|9870.5|9866.5|9872.5|9868.5|9869|9865|15
1648800260000|2022-04-01 08:04:20|9869.9|9865.9|9881.5|9877.5|9882.9|9878.9|9869.5|9865.5|44
1648800270000|2022-04-01 08:04:30|9881|9877|9869|9865|9881.5|9877.5|9866.5|9862.5|88
1648800280000|2022-04-01 08:04:40|9869.3|9865.3|9861.5|9857.5|9870.3|9866.3|9861.2|9857.2|46
1648800290000|2022-04-01 08:04:50|9862|9858|9862.7|9858.7|9866.7|9862.7|9862|9858|22
1648800300000|2022-04-01 08:05:00|9862.1|9858.1|9862.3|9858.3|9864.7|9860.7|9859.9|9855.9|42
1648800310000|2022-04-01 08:05:10|9863|9859|9864.5|9860.5|9868.2|9864.2|9862|9858|16
1648800320000|2022-04-01 08:05:20|9865.3|9861.3|9871.2|9867.2|9871.5|9867.5|9864.5|9860.5|25
1648800330000|2022-04-01 08:05:30|9871|9867|9868.8|9864.8|9877|9873|9868.5|9864.5|49
1648800340000|2022-04-01 08:05:40|9868.7|9864.7|9865|9861|9868.8|9864.8|9862.2|9858.2|26
1648800350000|2022-04-01 08:05:50|9865.5|9861.5|9870.5|9866.5|9870.5|9866.5|9863.5|9859.5|12
1648800360000|2022-04-01 08:06:00|9869.3|9865.3|9876.5|9872.5|9877|9873|9867.5|9863.5|46
1648800370000|2022-04-01 08:06:10|9877|9873|9875.5|9871.5|9877.3|9873.3|9873|9869|12
1648800380000|2022-04-01 08:06:20|9875.8|9871.8|9873.8|9869.8|9882.1|9878.1|9873.8|9869.8|80
1648800390000|2022-04-01 08:06:30|9873.1|9869.1|9874.5|9870.5|9877|9873|9870.8|9866.8|38
1648800400000|2022-04-01 08:06:40|9873.5|9869.5|9878.6|9874.6|9880|9876|9873|9869|34
1648800410000|2022-04-01 08:06:50|9879.5|9875.5|9878.5|9874.5|9880|9876|9877|9873|27
1648800420000|2022-04-01 08:07:00|9879|9875|9878.1|9874.1|9880.4|9876.4|9877.6|9873.6|14
1648800430000|2022-04-01 08:07:10|9877.6|9873.6|9880.1|9876.1|9880.4|9876.4|9877.3|9873.3|9
1648800440000|2022-04-01 08:07:20|9880.7|9876.7|9881.8|9877.8|9884.1|9880.1|9880.7|9876.7|40
1648800450000|2022-04-01 08:07:30|9882.3|9878.3|9879.6|9875.6|9882.3|9878.3|9878.6|9874.6|8
1648800460000|2022-04-01 08:07:40|9878.6|9874.6|9881|9877|9886.3|9882.3|9878.6|9874.6|45
1648800470000|2022-04-01 08:07:50|9881.3|9877.3|9880.3|9876.3|9882|9878|9879.5|9875.5|16
1648800480000|2022-04-01 08:08:00|9880.6|9876.6|9881.8|9877.8|9886.8|9882.8|9880.6|9876.6|32
1648800490000|2022-04-01 08:08:10|9882.5|9878.5|9884.8|9880.8|9885.5|9881.5|9882.5|9878.5|10
1648800500000|2022-04-01 08:08:20|9885.8|9881.8|9892.6|9888.6|9894.7|9890.7|9881.8|9877.8|66
1648800510000|2022-04-01 08:08:30|9893.6|9889.6|9894.6|9890.6|9895.1|9891.1|9891.4|9887.4|39
1648800520000|2022-04-01 08:08:40|9894.9|9890.9|9900.9|9896.9|9902.6|9898.6|9894.6|9890.6|92
1648800530000|2022-04-01 08:08:50|9900.6|9896.6|9895.6|9891.6|9902.4|9898.4|9895.6|9891.6|74
1648800540000|2022-04-01 08:09:00|9895.9|9891.9|9896.1|9892.1|9900.6|9896.6|9895.9|9891.9|51
1648800550000|2022-04-01 08:09:10|9895.8|9891.8|9892.6|9888.6|9895.8|9891.8|9891.5|9887.5|39
1648800560000|2022-04-01 08:09:20|9891.3|9887.3|9886.6|9882.6|9892.1|9888.1|9885.6|9881.6|34
1648800570000|2022-04-01 08:09:30|9885.8|9881.8|9887|9883|9893.1|9889.1|9884.6|9880.6|46
1648800580000|2022-04-01 08:09:40|9886.8|9882.8|9885|9881|9887.6|9883.6|9885|9881|14
1648800590000|2022-04-01 08:09:50|9884.8|9880.8|9885.5|9881.5|9887|9883|9883.5|9879.5|19
1648800600000|2022-04-01 08:10:00|9885|9881|9881.6|9877.6|9886|9882|9879.8|9875.8|38
1648800610000|2022-04-01 08:10:10|9881.3|9877.3|9882.1|9878.1|9882.8|9878.8|9881.1|9877.1|21
1648800620000|2022-04-01 08:10:20|9883.1|9879.1|9880.6|9876.6|9883.4|9879.4|9880.6|9876.6|29
1648800630000|2022-04-01 08:10:30|9880.3|9876.3|9879.1|9875.1|9880.9|9876.9|9877.1|9873.1|39
1648800640000|2022-04-01 08:10:40|9878.8|9874.8|9877.6|9873.6|9881.1|9877.1|9877.6|9873.6|22
1648800650000|2022-04-01 08:10:50|9877.3|9873.3|9872.6|9868.6|9877.6|9873.6|9871.6|9867.6|36
1648800660000|2022-04-01 08:11:00|9872|9868|9874.4|9870.4|9874.9|9870.9|9871.8|9867.8|43
1648800670000|2022-04-01 08:11:10|9874.7|9870.7|9866.6|9862.6|9875.2|9871.2|9865.4|9861.4|54
1648800680000|2022-04-01 08:11:20|9867.2|9863.2|9865.9|9861.9|9869.8|9865.8|9864.4|9860.4|35
1648800690000|2022-04-01 08:11:30|9865.4|9861.4|9866.4|9862.4|9866.9|9862.9|9863.4|9859.4|20
1648800700000|2022-04-01 08:11:40|9867|9863|9875.9|9871.9|9875.9|9871.9|9865.9|9861.9|29
1648800710000|2022-04-01 08:11:50|9875.6|9871.6|9882.5|9878.5|9882.7|9878.7|9875.4|9871.4|15
1648800720000|2022-04-01 08:12:00|9882.7|9878.7|9884.5|9880.5|9886.4|9882.4|9881.7|9877.7|49
1648800730000|2022-04-01 08:12:10|9884.7|9880.7|9884.7|9880.7|9889.2|9885.2|9883.2|9879.2|53
1648800740000|2022-04-01 08:12:20|9884.2|9880.2|9879.8|9875.8|9884.2|9880.2|9873.5|9869.5|46
1648800750000|2022-04-01 08:12:30|9879.6|9875.6|9874.2|9870.2|9881.2|9877.2|9871.2|9867.2|32
1648800760000|2022-04-01 08:12:40|9874.5|9870.5|9877.7|9873.7|9878.4|9874.4|9873.1|9869.1|14
1648800770000|2022-04-01 08:12:50|9877.6|9873.6|9884.2|9880.2|9885.2|9881.2|9877.4|9873.4|25
1648800780000|2022-04-01 08:13:00|9883.6|9879.6|9895|9891|9895|9891|9883.2|9879.2|50
1648800790000|2022-04-01 08:13:10|9894.7|9890.7|9893.7|9889.7|9897.7|9893.7|9893.5|9889.5|60
1648800800000|2022-04-01 08:13:20|9891.2|9887.2|9889.2|9885.2|9894.3|9890.3|9887.7|9883.7|21
1648800810000|2022-04-01 08:13:30|9889.5|9885.5|9886.5|9882.5|9890.2|9886.2|9886.5|9882.5|15
1648800820000|2022-04-01 08:13:40|9885.6|9881.6|9888.4|9884.4|9889.6|9885.6|9882.7|9878.7|39
1648800830000|2022-04-01 08:13:50|9888.2|9884.2|9898.7|9894.7|9898.9|9894.9|9888.2|9884.2|22
1648800840000|2022-04-01 08:14:00|9898.1|9894.1|9894.4|9890.4|9898.9|9894.9|9894.2|9890.2|20
1648800850000|2022-04-01 08:14:10|9894.2|9890.2|9892.2|9888.2|9894.9|9890.9|9891.4|9887.4|18
1648800860000|2022-04-01 08:14:20|9891.9|9887.9|9895.9|9891.9|9897.1|9893.1|9890.9|9886.9|23
1648800870000|2022-04-01 08:14:30|9896.2|9892.2|9895.9|9891.9|9896.9|9892.9|9894.3|9890.3|5
1648800880000|2022-04-01 08:14:40|9896.1|9892.1|9903.4|9899.4|9906.4|9902.4|9895.6|9891.6|65
1648800890000|2022-04-01 08:14:50|9903.9|9899.9|9896.4|9892.4|9903.9|9899.9|9895.9|9891.9|28
1648800900000|2022-04-01 08:15:00|9895.9|9891.9|9893.4|9889.4|9896.4|9892.4|9890.9|9886.9|41
1648800910000|2022-04-01 08:15:10|9893.2|9889.2|9890.4|9886.4|9893.2|9889.2|9889.9|9885.9|4
1648800920000|2022-04-01 08:15:20|9890.7|9886.7|9885.3|9881.3|9896.4|9892.4|9885.3|9881.3|40
1648800930000|2022-04-01 08:15:30|9884.3|9880.3|9869.9|9865.9|9887.4|9883.4|9868.6|9864.6|56
1648800940000|2022-04-01 08:15:40|9868.7|9864.7|9872.4|9868.4|9877.1|9873.1|9866.9|9862.9|79
1648800950000|2022-04-01 08:15:50|9873|9869|9882.6|9878.6|9885.6|9881.6|9867.6|9863.6|90
1648800960000|2022-04-01 08:16:00|9882.1|9878.1|9893.2|9889.2|9897.7|9893.7|9881.1|9877.1|76
1648800970000|2022-04-01 08:16:10|9893.1|9889.1|9889.9|9885.9|9893.9|9889.9|9887.6|9883.6|22
1648800980000|2022-04-01 08:16:20|9889.1|9885.1|9885.1|9881.1|9892.9|9888.9|9883.4|9879.4|51
1648800990000|2022-04-01 08:16:30|9885.6|9881.6|9885.9|9881.9|9886.7|9882.7|9884.9|9880.9|6
1648801000000|2022-04-01 08:16:40|9886.7|9882.7|9896.4|9892.4|9897.9|9893.9|9886.7|9882.7|50
1648801010000|2022-04-01 08:16:50|9896.1|9892.1|9891.9|9887.9|9897.4|9893.4|9890.9|9886.9|21
1648801020000|2022-04-01 08:17:00|9892.2|9888.2|9893.9|9889.9|9894.7|9890.7|9891.4|9887.4|11
1648801030000|2022-04-01 08:17:10|9892.1|9888.1|9898.9|9894.9|9898.9|9894.9|9891.4|9887.4|11
1648801040000|2022-04-01 08:17:20|9898.3|9894.3|9896.9|9892.9|9899.4|9895.4|9895.9|9891.9|22
1648801050000|2022-04-01 08:17:30|9897.1|9893.1|9886.9|9882.9|9898.2|9894.2|9886.6|9882.6|34
1648801060000|2022-04-01 08:17:40|9886.4|9882.4|9894.9|9890.9|9894.9|9890.9|9886.4|9882.4|12
1648801070000|2022-04-01 08:17:50|9894.6|9890.6|9894.4|9890.4|9894.7|9890.7|9890.9|9886.9|16
1648801080000|2022-04-01 08:18:00|9895|9891|9895|9891|9896.9|9892.9|9894.4|9890.4|13
1648801090000|2022-04-01 08:18:10|9895.1|9891.1|9897.9|9893.9|9897.9|9893.9|9892.4|9888.4|22
1648801100000|2022-04-01 08:18:20|9897.4|9893.4|9895.9|9891.9|9898.5|9894.5|9892.1|9888.1|16
1648801110000|2022-04-01 08:18:30|9895.6|9891.6|9898.9|9894.9|9899.9|9895.9|9895.4|9891.4|2
1648801120000|2022-04-01 08:18:40|9898.6|9894.6|9897.1|9893.1|9898.6|9894.6|9897.1|9893.1|8
1648801130000|2022-04-01 08:18:50|9896.7|9892.7|9899.9|9895.9|9902.2|9898.2|9896.1|9892.1|16
1648801140000|2022-04-01 08:19:00|9899.4|9895.4|9897.2|9893.2|9899.4|9895.4|9892.9|9888.9|16
1648801150000|2022-04-01 08:19:10|9897.4|9893.4|9903.2|9899.2|9903.2|9899.2|9897.4|9893.4|32
1648801160000|2022-04-01 08:19:20|9903|9899|9899|9895|9903|9899|9897.5|9893.5|11
1648801170000|2022-04-01 08:19:30|9899.5|9895.5|9902.5|9898.5|9902.5|9898.5|9899.5|9895.5|1
1648801180000|2022-04-01 08:19:40|9902.2|9898.2|9901.9|9897.9|9903.2|9899.2|9900.9|9896.9|23
1648801190000|2022-04-01 08:19:50|9902.2|9898.2|9900.5|9896.5|9902.2|9898.2|9900.5|9896.5|11
1648801200000|2022-04-01 08:20:00|9900.9|9896.9|9908.2|9904.2|9909.8|9905.8|9900.5|9896.5|75
1648801210000|2022-04-01 08:20:10|9908.5|9904.5|9905.8|9901.8|9909.7|9905.7|9904.2|9900.2|24
1648801220000|2022-04-01 08:20:20|9905.2|9901.2|9908.2|9904.2|9910.5|9906.5|9904.3|9900.3|22
1648801230000|2022-04-01 08:20:30|9909.7|9905.7|9906.2|9902.2|9912.2|9908.2|9904.8|9900.8|107
1648801240000|2022-04-01 08:20:40|9905.7|9901.7|9902.5|9898.5|9906.3|9902.3|9898.8|9894.8|26
1648801250000|2022-04-01 08:20:50|9902.2|9898.2|9898|9894|9902.2|9898.2|9897.2|9893.2|15
1648801260000|2022-04-01 08:21:00|9897.5|9893.5|9892.5|9888.5|9897.5|9893.5|9892|9888|24
1648801270000|2022-04-01 08:21:10|9892.2|9888.2|9888.2|9884.2|9893|9889|9885.7|9881.7|78
1648801280000|2022-04-01 08:21:20|9888.7|9884.7|9884.2|9880.2|9889|9885|9883.9|9879.9|38
1648801290000|2022-04-01 08:21:30|9885.2|9881.2|9894.2|9890.2|9895.4|9891.4|9882.2|9878.2|66
1648801300000|2022-04-01 08:21:40|9894.4|9890.4|9891.4|9887.4|9894.4|9890.4|9885.4|9881.4|25
1648801310000|2022-04-01 08:21:50|9891.1|9887.1|9883.4|9879.4|9891.1|9887.1|9882.4|9878.4|14
1648801320000|2022-04-01 08:22:00|9883.7|9879.7|9892.4|9888.4|9893.2|9889.2|9883.4|9879.4|28
1648801330000|2022-04-01 08:22:10|9891.4|9887.4|9892.9|9888.9|9892.9|9888.9|9890.6|9886.6|11
1648801340000|2022-04-01 08:22:20|9893.2|9889.2|9895.9|9891.9|9895.9|9891.9|9893.2|9889.2|22
1648801350000|2022-04-01 08:22:30|9893.2|9889.2|9887.8|9883.8|9893.6|9889.6|9886|9882|14
1648801360000|2022-04-01 08:22:40|9887.1|9883.1|9879.3|9875.3|9887.1|9883.1|9876.1|9872.1|81
1648801370000|2022-04-01 08:22:50|9879.5|9875.5|9870.8|9866.8|9880|9876|9870.8|9866.8|42
1648801380000|2022-04-01 08:23:00|9871.3|9867.3|9875.8|9871.8|9877.8|9873.8|9871.3|9867.3|20
1648801390000|2022-04-01 08:23:10|9878|9874|9879.8|9875.8|9880.3|9876.3|9875.3|9871.3|19
1648801400000|2022-04-01 08:23:20|9880|9876|9879.3|9875.3|9880|9876|9877.8|9873.8|13
1648801410000|2022-04-01 08:23:30|9877.3|9873.3|9889.8|9885.8|9893.6|9889.6|9877.3|9873.3|51
1648801420000|2022-04-01 08:23:40|9889.2|9885.2|9889.6|9885.6|9889.9|9885.9|9885.8|9881.8|12
1648801430000|2022-04-01 08:23:50|9890|9886|9892.9|9888.9|9893.2|9889.2|9890|9886|13
1648801440000|2022-04-01 08:24:00|9892.6|9888.6|9890.4|9886.4|9892.7|9888.7|9890.2|9886.2|12
1648801450000|2022-04-01 08:24:10|9890.1|9886.1|9883.1|9879.1|9890.4|9886.4|9883.1|9879.1|13
1648801460000|2022-04-01 08:24:20|9882.2|9878.2|9883.6|9879.6|9883.9|9879.9|9881.6|9877.6|5
1648801470000|2022-04-01 08:24:30|9883|9879|9882.8|9878.8|9886.1|9882.1|9880.8|9876.8|2
1648801480000|2022-04-01 08:24:40|9883.4|9879.4|9887.8|9883.8|9887.8|9883.8|9883.4|9879.4|7
1648801490000|2022-04-01 08:24:50|9888.4|9884.4|9886.3|9882.3|9889.9|9885.9|9886.3|9882.3|1
1648801500000|2022-04-01 08:25:00|9886|9882|9899.9|9895.9|9901.7|9897.7|9885.8|9881.8|42
1648801510000|2022-04-01 08:25:10|9899.3|9895.3|9892.7|9888.7|9899.3|9895.3|9891.7|9887.7|22
1648801520000|2022-04-01 08:25:20|9892.4|9888.4|9893.2|9889.2|9895.2|9891.2|9885.4|9881.4|45
1648801530000|2022-04-01 08:25:30|9894.1|9890.1|9895.2|9891.2|9898.2|9894.2|9894.1|9890.1|22
1648801540000|2022-04-01 08:25:40|9895.4|9891.4|9892.7|9888.7|9895.7|9891.7|9891.7|9887.7|14
1648801550000|2022-04-01 08:25:50|9891.1|9887.1|9887.2|9883.2|9891.2|9887.2|9886.2|9882.2|11
1648801560000|2022-04-01 08:26:00|9887.8|9883.8|9885.2|9881.2|9890.5|9886.5|9882.2|9878.2|15
1648801570000|2022-04-01 08:26:10|9882.2|9878.2|9877.2|9873.2|9885.9|9881.9|9875.4|9871.4|43
1648801580000|2022-04-01 08:26:20|9877.5|9873.5|9872.7|9868.7|9879.9|9875.9|9865.9|9861.9|66
1648801590000|2022-04-01 08:26:30|9873|9869|9875.7|9871.7|9876.5|9872.5|9867.9|9863.9|37
1648801600000|2022-04-01 08:26:40|9874.9|9870.9|9878.8|9874.8|9880.5|9876.5|9870.7|9866.7|22
1648801610000|2022-04-01 08:26:50|9879.3|9875.3|9879|9875|9883|9879|9877.5|9873.5|27
1648801620000|2022-04-01 08:27:00|9879.6|9875.6|9884|9880|9884|9880|9878.8|9874.8|14
1648801630000|2022-04-01 08:27:10|9885|9881|9886.5|9882.5|9886.7|9882.7|9878.5|9874.5|39
1648801640000|2022-04-01 08:27:20|9885.3|9881.3|9882|9878|9887.5|9883.5|9881.5|9877.5|10
1648801650000|2022-04-01 08:27:30|9882.6|9878.6|9877.8|9873.8|9884|9880|9875.6|9871.6|31
1648801660000|2022-04-01 08:27:40|9878.7|9874.7|9873.9|9869.9|9879|9875|9873.9|9869.9|16
1648801670000|2022-04-01 08:27:50|9873.5|9869.5|9870.6|9866.6|9874.6|9870.6|9867.1|9863.1|33
1648801680000|2022-04-01 08:28:00|9871|9867|9879.5|9875.5|9879.5|9875.5|9871|9867|35
1648801690000|2022-04-01 08:28:10|9880.2|9876.2|9879.5|9875.5|9882|9878|9876.5|9872.5|13
1648801700000|2022-04-01 08:28:20|9879.8|9875.8|9874.3|9870.3|9880|9876|9871.5|9867.5|9
1648801710000|2022-04-01 08:28:30|9874|9870|9860.8|9856.8|9874.8|9870.8|9857.3|9853.3|99
1648801720000|2022-04-01 08:28:40|9861.3|9857.3|9851.3|9847.3|9861.3|9857.3|9848.3|9844.3|97
1648801730000|2022-04-01 08:28:50|9851.8|9847.8|9852.6|9848.6|9855.2|9851.2|9850.1|9846.1|59
1648801740000|2022-04-01 08:29:00|9852.9|9848.9|9855.7|9851.7|9857.7|9853.7|9849.1|9845.1|35
1648801750000|2022-04-01 08:29:10|9856.1|9852.1|9860.7|9856.7|9862.2|9858.2|9854.9|9850.9|65
1648801760000|2022-04-01 08:29:20|9860.2|9856.2|9856.2|9852.2|9861.7|9857.7|9856.2|9852.2|36
1648801770000|2022-04-01 08:29:30|9855.6|9851.6|9854.2|9850.2|9856.4|9852.4|9849.4|9845.4|61
1648801780000|2022-04-01 08:29:40|9853.9|9849.9|9846.2|9842.2|9854.2|9850.2|9841.4|9837.4|119
1648801790000|2022-04-01 08:29:50|9845.2|9841.2|9840.5|9836.5|9848.2|9844.2|9833.4|9829.4|135
1648801800000|2022-04-01 08:30:00|9840.7|9836.7|9856.2|9852.2|9859|9854.2|9839.6|9835.6|98
1648801810000|2022-04-01 08:30:10|9855.7|9851.7|9851.2|9847.2|9855.7|9851.7|9851.2|9847.2|21
1648801820000|2022-04-01 08:30:20|9851.5|9847.5|9855.7|9851.7|9858.7|9854.7|9851.5|9847.5|23
1648801830000|2022-04-01 08:30:30|9855.1|9851.1|9861.2|9857.2|9863.7|9859.7|9853.7|9849.7|70
1648801840000|2022-04-01 08:30:40|9861.6|9857.6|9859.7|9855.7|9863.2|9859.2|9856.9|9852.9|39
1648801850000|2022-04-01 08:30:50|9859.4|9855.4|9863|9859|9863|9859|9853.6|9849.6|45
1648801860000|2022-04-01 08:31:00|9863.5|9859.5|9875.7|9871.7|9883.4|9879.4|9863.5|9859.5|110
1648801870000|2022-04-01 08:31:10|9876.2|9872.2|9876.8|9872.8|9878.5|9874.5|9874|9870|43
1648801880000|2022-04-01 08:31:20|9877|9873|9867.5|9863.5|9879.8|9875.8|9867.2|9863.2|41
1648801890000|2022-04-01 08:31:30|9867.8|9863.8|9868|9864|9873.5|9869.5|9867.5|9863.5|20
1648801900000|2022-04-01 08:31:40|9867.5|9863.5|9865.5|9861.5|9871.5|9867.5|9863.2|9857|23
1648801910000|2022-04-01 08:31:50|9865.8|9861.8|9870.7|9866.7|9874|9870|9865.8|9861.8|21
1648801920000|2022-04-01 08:32:00|9871|9867|9875|9871|9877.5|9873.5|9869.5|9865.5|28
1648801930000|2022-04-01 08:32:10|9874.6|9870.6|9869|9865|9875.1|9871.1|9868|9864|22
1648801940000|2022-04-01 08:32:20|9869.3|9865.3|9873|9869|9877.5|9873.5|9869.3|9865.3|37
1648801950000|2022-04-01 08:32:30|9873.4|9869.4|9877.1|9873.1|9877.1|9873.1|9865.5|9861.5|40
1648801960000|2022-04-01 08:32:40|9876.8|9872.8|9860.8|9856.8|9876.8|9872.8|9860.5|9856.5|71
1648801970000|2022-04-01 08:32:50|9863.5|9859.5|9864.7|9860.7|9868.8|9864.8|9863.5|9859.5|28
1648801980000|2022-04-01 08:33:00|9865.3|9861.3|9868.7|9864.7|9868.7|9864.7|9864.2|9860.2|28
1648801990000|2022-04-01 08:33:10|9867.7|9863.7|9863|9859|9867.7|9863.7|9858.6|9854.6|34
1648802000000|2022-04-01 08:33:20|9863.5|9859.5|9863.3|9859.3|9863.5|9859.5|9861|9857|14
1648802010000|2022-04-01 08:33:30|9863.5|9859.5|9862.8|9858.8|9864.3|9860.3|9859|9855|23
1648802020000|2022-04-01 08:33:40|9862.5|9858.5|9873.8|9869.8|9877.1|9873.1|9859.8|9855.8|65
1648802030000|2022-04-01 08:33:50|9874.1|9870.1|9875.3|9871.3|9880.6|9876.6|9873.7|9869.7|40
1648802040000|2022-04-01 08:34:00|9875.7|9871.7|9877.3|9873.3|9880.9|9876.9|9875.7|9871.7|33
1648802050000|2022-04-01 08:34:10|9877.6|9873.6|9871.7|9867.7|9877.6|9873.6|9866.7|9862.7|40
1648802060000|2022-04-01 08:34:20|9872.1|9868.1|9874.2|9870.2|9875.5|9871.5|9872.1|9868.1|5
1648802070000|2022-04-01 08:34:30|9872.6|9868.6|9870.2|9866.2|9872.6|9868.6|9869|9865|10
1648802080000|2022-04-01 08:34:40|9870.9|9866.9|9864|9860|9872.7|9868.7|9864|9860|39
1648802090000|2022-04-01 08:34:50|9864.2|9860.2|9864.2|9860.2|9864.5|9860.5|9861.8|9857.8|14
1648802100000|2022-04-01 08:35:00|9863.2|9859.2|9859|9855|9863.2|9859.2|9854.2|9850.2|32
1648802110000|2022-04-01 08:35:10|9858|9854|9864.5|9860.5|9867|9863|9858|9854|14
1648802120000|2022-04-01 08:35:20|9863.8|9859.8|9868.7|9864.7|9869.5|9865.5|9863.8|9859.8|9
1648802130000|2022-04-01 08:35:30|9868.5|9864.5|9866|9862|9869.5|9865.5|9864.8|9860.8|16
1648802140000|2022-04-01 08:35:40|9866.5|9862.5|9868|9864|9870|9866|9866.1|9862.1|15
1648802150000|2022-04-01 08:35:50|9867.7|9863.7|9867.2|9863.2|9869|9865|9866.1|9862.1|4
1648802160000|2022-04-01 08:36:00|9868.7|9864.7|9864.1|9860.1|9874|9870|9864.1|9860.1|23
1648802170000|2022-04-01 08:36:10|9863.2|9859.2|9865.2|9861.2|9868|9863.2|9862.2|9858.2|12
1648802180000|2022-04-01 08:36:20|9865.4|9861.4|9867.2|9863.2|9868.7|9864.7|9862.7|9858.7|12
1648802190000|2022-04-01 08:36:30|9866.9|9862.9|9870.2|9866.2|9870.2|9866.2|9865.2|9861.2|4
1648802200000|2022-04-01 08:36:40|9869.7|9865.7|9867|9863|9871|9867|9864.7|9860.7|11
1648802210000|2022-04-01 08:36:50|9867.5|9863.5|9861.7|9857.7|9868|9864|9861.7|9857.7|8
1648802220000|2022-04-01 08:37:00|9861.4|9857.4|9856.7|9852.7|9862.9|9858.9|9856.7|9852.7|23
1648802230000|2022-04-01 08:37:10|9857.2|9853.2|9862.2|9858.2|9862.7|9858.7|9857.2|9853.2|10
1648802240000|2022-04-01 08:37:20|9863.2|9859.2|9858.5|9854.5|9866.8|9862.8|9857.7|9853.7|18
1648802250000|2022-04-01 08:37:30|9858.7|9854.7|9855.7|9851.7|9859.2|9855.2|9855.7|9851.7|9
1648802260000|2022-04-01 08:37:40|9856|9852|9863.6|9859.6|9865.4|9861.4|9856|9852|24
1648802270000|2022-04-01 08:37:50|9863.9|9859.9|9868.6|9864.6|9868.9|9864.9|9863.9|9859.9|23
1648802280000|2022-04-01 08:38:00|9869.2|9865.2|9868.1|9864.1|9869.6|9865.6|9865.6|9861.6|6
1648802290000|2022-04-01 08:38:10|9867.8|9863.8|9862.6|9858.6|9870.4|9866.4|9856.1|9852.1|79
1648802300000|2022-04-01 08:38:20|9863.2|9859.2|9858.6|9854.6|9863.6|9859.6|9858.6|9854.6|12
1648802310000|2022-04-01 08:38:30|9859.2|9855.2|9864.1|9860.1|9864.6|9860.6|9859.2|9855.2|4
1648802320000|2022-04-01 08:38:40|9863.8|9859.8|9859.4|9855.4|9864.6|9860.6|9859.4|9855.4|5
1648802330000|2022-04-01 08:38:50|9860|9856|9861.2|9857.2|9861.2|9857.2|9856.4|9852.4|47
1648802340000|2022-04-01 08:39:00|9860.6|9856.6|9858.4|9854.4|9860.6|9856.6|9851.2|9847.2|51
1648802350000|2022-04-01 08:39:10|9857.8|9853.8|9861.9|9857.9|9863.9|9859.9|9856.9|9852.9|24
1648802360000|2022-04-01 08:39:20|9860.4|9856.4|9864.5|9860.5|9864.5|9860.5|9860.4|9856.4|57
1648802370000|2022-04-01 08:39:30|9865.4|9861.4|9863.5|9859.5|9865.5|9861.5|9859.2|9855.2|30
1648802380000|2022-04-01 08:39:40|9864.3|9860.3|9862|9858|9865|9861|9858.2|9854.2|49
1648802390000|2022-04-01 08:39:50|9863|9859|9863|9859|9866.4|9862.4|9862|9858|15
1648802400000|2022-04-01 08:40:00|9862.4|9858.4|9865|9861|9867.2|9863.2|9861.7|9857.7|12
1648802410000|2022-04-01 08:40:10|9864.7|9860.7|9859.5|9855.5|9865.3|9861.3|9859.3|9855.3|10
1648802420000|2022-04-01 08:40:20|9860.1|9856.1|9863.6|9859.6|9865.4|9861.4|9857.2|9853.2|41
1648802430000|2022-04-01 08:40:30|9863|9859|9862.3|9858.3|9867.2|9863.2|9860.5|9856.5|38
1648802440000|2022-04-01 08:40:40|9862|9858|9862.3|9858.3|9862.8|9858.8|9860.3|9856.3|2
1648802450000|2022-04-01 08:40:50|9861.3|9857.3|9854.6|9850.6|9861.3|9857.3|9852.3|9848.3|26
1648802460000|2022-04-01 08:41:00|9855.2|9851.2|9854.3|9850.3|9856.8|9852.8|9852.5|9848.5|12
1648802470000|2022-04-01 08:41:10|9856|9852|9854.4|9850.4|9856|9852|9853.3|9849.3|8
1648802480000|2022-04-01 08:41:20|9854.8|9850.8|9855.8|9851.8|9855.8|9851.8|9854.5|9850.5|5
1648802490000|2022-04-01 08:41:30|9856.8|9852.8|9858.3|9854.3|9858.3|9854.3|9854.2|9850.2|9
1648802500000|2022-04-01 08:41:40|9858.6|9854.6|9858.5|9854.5|9859|9855|9857.5|9853.5|8
1648802510000|2022-04-01 08:41:50|9858.2|9854.2|9857.5|9853.5|9858.2|9854.2|9855.5|9851.5|5
1648802520000|2022-04-01 08:42:00|9856.9|9852.9|9856.5|9852.5|9859|9855|9855|9851|9
1648802530000|2022-04-01 08:42:10|9856.2|9852.2|9855|9851|9857.5|9853.5|9855|9851|7
1648802540000|2022-04-01 08:42:20|9856.5|9852.5|9854.7|9850.7|9858.5|9854.5|9854.7|9850.7|17
1648802550000|2022-04-01 08:42:30|9854.5|9850.5|9854|9850|9855|9851|9852.7|9848.7|17
1648802560000|2022-04-01 08:42:40|9853.5|9849.5|9858|9854|9861.5|9857.5|9852.5|9848.5|16
1648802570000|2022-04-01 08:42:50|9859.3|9855.3|9860.5|9856.5|9861.5|9857.5|9859|9855|11
1648802580000|2022-04-01 08:43:00|9860|9856|9861|9857|9861.2|9857.2|9859.2|9855.2|7
1648802590000|2022-04-01 08:43:10|9861.3|9857.3|9860.2|9856.2|9862.1|9858.1|9855.4|9851.4|18
1648802600000|2022-04-01 08:43:20|9861|9857|9860.3|9856.3|9862.7|9858.7|9859.8|9855.8|7
1648802610000|2022-04-01 08:43:30|9860|9856|9863.1|9859.1|9864.1|9860.1|9859.8|9855.8|7
1648802620000|2022-04-01 08:43:40|9862.8|9858.8|9858.6|9854.6|9862.8|9858.8|9858.6|9854.6|15
1648802630000|2022-04-01 08:43:50|9859.3|9855.3|9858.5|9854.5|9859.6|9855.6|9858.1|9854.1|1
1648802640000|2022-04-01 08:44:00|9858.6|9854.6|9864.3|9860.3|9865.5|9861.5|9857|9853|14
1648802650000|2022-04-01 08:44:10|9864.8|9860.8|9865.1|9861.1|9869.1|9865.1|9864|9860|23
1648802660000|2022-04-01 08:44:20|9865.6|9861.6|9866.9|9862.9|9869|9865|9864.1|9860.1|10
1648802670000|2022-04-01 08:44:30|9866.3|9862.3|9866.4|9862.4|9868.4|9864.4|9865.9|9861.9|2
1648802680000|2022-04-01 08:44:40|9866.1|9862.1|9860.8|9856.8|9866.1|9862.1|9860.4|9856.4|8
1648802690000|2022-04-01 08:44:50|9860.4|9856.4|9853.3|9849.3|9861.7|9857.7|9849.8|9845.8|71
1648802700000|2022-04-01 08:45:00|9854.3|9850.3|9855.6|9851.6|9856.8|9852.8|9852.8|9848.8|23
1648802710000|2022-04-01 08:45:10|9855.8|9851.8|9860.3|9856.3|9860.3|9856.3|9855.8|9851.8|16
1648802720000|2022-04-01 08:45:20|9860.8|9856.8|9854.6|9850.6|9861.5|9857.5|9851.3|9847.3|59
1648802730000|2022-04-01 08:45:30|9854.8|9850.8|9865.3|9861.3|9865.8|9861.8|9854.8|9850.8|23
1648802740000|2022-04-01 08:45:40|9864.7|9860.7|9863.8|9859.8|9865.3|9861.3|9863.8|9859.8|14
1648802750000|2022-04-01 08:45:50|9863.3|9859.3|9856.2|9852.2|9864.1|9860.1|9855.7|9851.7|18
1648802760000|2022-04-01 08:46:00|9855.6|9851.6|9861.7|9857.7|9863|9859|9854.2|9850.2|27
1648802770000|2022-04-01 08:46:10|9861.1|9857.1|9861.3|9857.3|9863.3|9859.3|9860.8|9856.8|5
1648802780000|2022-04-01 08:46:20|9861|9857|9861.3|9857.3|9861.3|9857.3|9860.5|9856.5|2
1648802790000|2022-04-01 08:46:30|9861|9857|9864.3|9860.3|9865.3|9861.3|9860.5|9856.5|7
1648802800000|2022-04-01 08:46:40|9863.4|9859.4|9860.6|9856.6|9863.4|9859.4|9860.3|9856.3|11
1648802810000|2022-04-01 08:46:50|9860.8|9856.8|9860.5|9856.5|9861.6|9857.6|9859.2|9855.2|3
1648802820000|2022-04-01 08:47:00|9860.3|9856.3|9860.1|9856.1|9863.6|9859.6|9860.1|9856.1|7
1648802830000|2022-04-01 08:47:10|9860.5|9856.5|9861|9857|9864|9860|9859.5|9855.5|37
1648802840000|2022-04-01 08:47:20|9860.7|9856.7|9860|9856|9860.7|9856.7|9858|9854|13
1648802850000|2022-04-01 08:47:30|9860.2|9856.2|9860|9856|9860.5|9856.5|9859|9855|1
1648802860000|2022-04-01 08:47:40|9860.5|9856.5|9855.2|9851.2|9860.5|9856.5|9854.7|9850.7|102
1648802870000|2022-04-01 08:47:50|9854.9|9850.9|9857.2|9853.2|9857.4|9853.4|9854.4|9850.4|45
1648802880000|2022-04-01 08:48:00|9856.7|9852.7|9857|9853|9857|9853|9854.9|9850.9|13
1648802890000|2022-04-01 08:48:10|9857.5|9853.5|9857.6|9853.6|9858.2|9854.2|9855.7|9851.7|9
1648802900000|2022-04-01 08:48:20|9857.4|9853.4|9858.1|9854.1|9858.1|9854.1|9857|9853|15
1648802910000|2022-04-01 08:48:30|9857.6|9853.6|9857.9|9853.9|9858.1|9854.1|9855.6|9851.6|31
1648802920000|2022-04-01 08:48:40|9858.1|9854.1|9858.3|9854.3|9860.8|9856.8|9857.3|9853.3|24
1648802930000|2022-04-01 08:48:50|9859.6|9855.6|9859.1|9855.1|9860.9|9856.9|9859.1|9855.1|6
1648802940000|2022-04-01 08:49:00|9859.6|9855.6|9870.5|9866.5|9872|9868|9859.6|9855.6|78
1648802950000|2022-04-01 08:49:10|9870.7|9866.7|9869.7|9865.7|9873.7|9869.7|9868.4|9864.4|22
1648802960000|2022-04-01 08:49:20|9868|9864|9868.4|9864.4|9874.2|9870.2|9866.4|9862.4|61
1648802970000|2022-04-01 08:49:30|9866.4|9862.4|9866.7|9862.7|9868.2|9864.2|9865.7|9861.7|17
1648802980000|2022-04-01 08:49:40|9866.2|9862.2|9861.1|9857.1|9866.9|9862.9|9854.4|9850.4|134
1648802990000|2022-04-01 08:49:50|9861.6|9857.6|9859.9|9855.9|9862.6|9858.6|9858.6|9854.6|22
1648803000000|2022-04-01 08:50:00|9860.1|9856.1|9859.6|9855.6|9860.1|9856.1|9857.1|9853.1|20
1648803010000|2022-04-01 08:50:10|9860.5|9856.5|9860.8|9856.8|9862.1|9858.1|9857.6|9853.6|12
1648803020000|2022-04-01 08:50:20|9861.1|9857.1|9862.4|9858.4|9865.4|9861.4|9859.7|9855.7|31
1648803030000|2022-04-01 08:50:30|9861.1|9857.1|9861.1|9857.1|9864.4|9860.4|9859.6|9855.6|12
1648803040000|2022-04-01 08:50:40|9862.6|9858.6|9864.8|9860.8|9865.8|9861.8|9862.6|9858.6|76
1648803050000|2022-04-01 08:50:50|9865.1|9861.1|9865.3|9861.3|9865.8|9861.8|9863.5|9859.5|43
1648803060000|2022-04-01 08:51:00|9865.6|9861.6|9886.4|9882.4|9887.2|9883.2|9865.6|9861.6|130
1648803070000|2022-04-01 08:51:10|9886.7|9882.7|9887.9|9883.9|9894.2|9890.2|9885.8|9881.8|273
1648803080000|2022-04-01 08:51:20|9888.5|9884.5|9882.3|9878.3|9889.4|9885.4|9880.8|9876.8|27
1648803090000|2022-04-01 08:51:30|9881.5|9877.5|9876.3|9872.3|9881.8|9877.8|9875.8|9871.8|22
1648803100000|2022-04-01 08:51:40|9876.7|9872.7|9879.8|9875.8|9880.3|9876.3|9876.3|9872.3|18
1648803110000|2022-04-01 08:51:50|9881.3|9877.3|9880.8|9876.8|9881.8|9877.8|9880.1|9876.1|4
1648803120000|2022-04-01 08:52:00|9881.3|9877.3|9875.8|9871.8|9881.3|9877.3|9875.8|9871.5|21
1648803130000|2022-04-01 08:52:10|9875.2|9871.2|9872.3|9868.3|9875.2|9871.2|9869.3|9865.3|26
1648803140000|2022-04-01 08:52:20|9872.9|9868.9|9872.8|9868.8|9873.6|9869.6|9870.8|9866.8|9
1648803150000|2022-04-01 08:52:30|9873.7|9869.7|9874.3|9870.3|9874.8|9870.8|9873|9869|8
1648803160000|2022-04-01 08:52:40|9874|9870|9871.6|9867.6|9874|9870|9869|9865|107
1648803170000|2022-04-01 08:52:50|9871.5|9867.5|9878.7|9874.7|9880.2|9876.2|9869.9|9865.9|73
1648803180000|2022-04-01 08:53:00|9879|9875|9878.5|9874.5|9879.7|9875.7|9876.9|9872.9|11
1648803190000|2022-04-01 08:53:10|9878.7|9874.7|9874.2|9870.2|9878.7|9874.7|9873.3|9869.3|11
1648803200000|2022-04-01 08:53:20|9874.5|9870.5|9874|9870|9874.5|9870.5|9871.7|9867.7|5
1648803210000|2022-04-01 08:53:30|9873.7|9869.7|9871.6|9867.6|9873.7|9869.7|9870.7|9866.7|12
1648803220000|2022-04-01 08:53:40|9870.7|9866.7|9868.6|9864.6|9870.7|9866.7|9868.3|9864.3|17
1648803230000|2022-04-01 08:53:50|9869.5|9865.5|9871.6|9867.6|9872.6|9868.6|9868.6|9864.6|41
1648803240000|2022-04-01 08:54:00|9871.3|9867.3|9872.8|9868.8|9873.6|9869.6|9869.6|9865.6|9
1648803250000|2022-04-01 08:54:10|9873.2|9869.2|9874.7|9870.7|9875.1|9871.1|9873.2|9869.2|5
1648803260000|2022-04-01 08:54:20|9875.1|9871.1|9879.3|9875.3|9882.6|9878.6|9874.4|9870.4|21
1648803270000|2022-04-01 08:54:30|9878.8|9874.8|9878.3|9874.3|9880.4|9876.4|9877.8|9873.8|17
1648803280000|2022-04-01 08:54:40|9877.5|9873.5|9885.5|9881.5|9891.5|9887.5|9876.6|9872.6|100
1648803290000|2022-04-01 08:54:50|9886.1|9882.1|9893.6|9889.6|9893.6|9889.6|9884.6|9880.6|38
1648803300000|2022-04-01 08:55:00|9893.9|9889.9|9892.6|9888.6|9897.1|9893.1|9892.1|9888.1|72
1648803310000|2022-04-01 08:55:10|9892.3|9888.3|9891.8|9887.8|9893.3|9889.3|9888.9|9884.9|19
1648803320000|2022-04-01 08:55:20|9893.1|9889.1|9894.1|9890.1|9900.7|9896.7|9893.1|9889.1|109
1648803330000|2022-04-01 08:55:30|9893.8|9889.8|9892.1|9888.1|9894.6|9890.6|9890.6|9886.6|11
1648803340000|2022-04-01 08:55:40|9892.4|9888.4|9897.7|9893.7|9898.2|9894.2|9892.1|9888.1|29
1648803350000|2022-04-01 08:55:50|9896.9|9892.9|9893.7|9889.7|9899.7|9895.7|9892.6|9888.6|17
1648803360000|2022-04-01 08:56:00|9893.2|9889.2|9899|9895|9899|9895|9890.2|9886.2|22
1648803370000|2022-04-01 08:56:10|9899.2|9895.2|9891.6|9887.6|9899.2|9895.2|9890.4|9886.4|29
1648803380000|2022-04-01 08:56:20|9891|9887|9887.3|9883.3|9892.6|9888.6|9886.1|9882.1|28
1648803390000|2022-04-01 08:56:30|9887|9883|9883.6|9879.6|9887.6|9883.6|9881.6|9877.6|19
1648803400000|2022-04-01 08:56:40|9882.1|9878.1|9878.5|9874.5|9882.1|9878.1|9874.2|9870.2|50
1648803410000|2022-04-01 08:56:50|9878.2|9874.2|9878.9|9874.9|9879.3|9875.3|9877.3|9873.3|19
1648803420000|2022-04-01 08:57:00|9885.2|9877.2|9883.6|9879.6|9890.1|9886.1|9881.1|9877.1|85
1648803430000|2022-04-01 08:57:10|9883.3|9879.3|9881.6|9877.6|9884.1|9880.1|9881|9877|32
1648803440000|2022-04-01 08:57:20|9881.9|9877.9|9880.1|9876.1|9886|9882|9877.2|9873.2|42
1648803450000|2022-04-01 08:57:30|9880.7|9876.7|9878.7|9874.7|9882.5|9878.5|9878.4|9874.4|15
1648803460000|2022-04-01 08:57:40|9877.9|9873.9|9880.9|9876.9|9880.9|9876.9|9875.7|9871.7|19
1648803470000|2022-04-01 08:57:50|9881.2|9877.2|9882.2|9878.2|9883|9879|9879.9|9875.9|3
1648803480000|2022-04-01 08:58:00|9882.5|9878.5|9882.7|9878.7|9883|9879|9882.5|9878.5|0
1648803490000|2022-04-01 08:58:10|9885.1|9881.1|9886.2|9882.2|9889.7|9885.7|9884.4|9880.4|32
1648803500000|2022-04-01 08:58:20|9886.7|9882.7|9885.2|9881.2|9889.2|9885.2|9884.7|9880.7|14
1648803510000|2022-04-01 08:58:30|9885.5|9881.5|9886.2|9882.2|9886.2|9882.2|9884.2|9880.2|5
1648803520000|2022-04-01 08:58:40|9886.8|9882.8|9893.7|9889.7|9894.5|9890.5|9886.2|9882.2|12
1648803530000|2022-04-01 08:58:50|9894.3|9890.3|9894.2|9890.2|9895.3|9891.3|9890.2|9886.2|32
1648803540000|2022-04-01 08:59:00|9893.2|9889.2|9901.5|9897.5|9902|9898|9892.7|9888.7|29
1648803550000|2022-04-01 08:59:10|9902.8|9898.8|9901.5|9897.5|9903.5|9899.5|9900.2|9896.2|24
1648803560000|2022-04-01 08:59:20|9900.7|9896.7|9905.5|9901.5|9906.5|9902.5|9899|9895|37
1648803570000|2022-04-01 08:59:30|9906|9902|9912.9|9908.9|9914.2|9910.2|9905.2|9901.2|70
1648803580000|2022-04-01 08:59:40|9912.1|9908.1|9909.2|9905.2|9912.2|9908.2|9908.7|9904.7|21
1648803590000|2022-04-01 08:59:50|9908.9|9904.9|9912.7|9908.7|9913.5|9909.5|9907.1|9903.1|31
1648803600000|2022-04-01 09:00:00|9913|9909|9914.7|9910.7|9914.7|9910.7|9911.2|9907.2|41
1648803610000|2022-04-01 09:00:10|9915|9911|9914.7|9910.7|9915.7|9911.7|9911.2|9907.2|69
1648803620000|2022-04-01 09:00:20|9917.2|9913.2|9917|9913|9917.2|9913.2|9915.7|9911.7|78
1648803630000|2022-04-01 09:00:30|9917.6|9913.6|9926.3|9922.3|9928.3|9924.3|9917.5|9913.5|98
1648803640000|2022-04-01 09:00:40|9927.2|9923.2|9924.8|9920.8|9928.8|9924.8|9924.8|9920.8|45
1648803650000|2022-04-01 09:00:50|9924.5|9920.5|9925.8|9921.8|9927.3|9923.3|9923|9919|15
1648803660000|2022-04-01 09:01:00|9924.9|9920.9|9926.2|9922.2|9926.2|9922.2|9922.8|9918.8|37
1648803670000|2022-04-01 09:01:10|9926.5|9922.5|9921.7|9917.7|9926.7|9922.7|9916.7|9912.7|28
1648803680000|2022-04-01 09:01:20|9922.5|9918.5|9920.7|9916.7|9922.5|9918.5|9919.2|9915.2|12
1648803690000|2022-04-01 09:01:30|9923.3|9915.3|9926.1|9922.1|9926.3|9922.3|9923.3|9915.3|33
1648803700000|2022-04-01 09:01:40|9924.8|9920.8|9924.8|9920.8|9927.8|9923.8|9924.8|9920.8|14
1648803710000|2022-04-01 09:01:50|9925.4|9921.4|9929.3|9925.3|9929.3|9925.3|9925.4|9921.4|10
1648803720000|2022-04-01 09:02:00|9929|9925|9929.8|9925.8|9932.8|9928.8|9926.6|9922.6|55
1648803730000|2022-04-01 09:02:10|9929.3|9925.3|9923.1|9919.1|9929.8|9925.8|9921.6|9917.6|25
1648803740000|2022-04-01 09:02:20|9922.5|9918.5|9917.8|9913.8|9922.8|9918.8|9916.3|9912.3|51
1648803750000|2022-04-01 09:02:30|9917.2|9913.2|9915.8|9911.8|9918.8|9914.8|9914.8|9910.8|37
1648803760000|2022-04-01 09:02:40|9916.3|9912.3|9917.5|9913.5|9922|9918|9915.3|9911.3|25
1648803770000|2022-04-01 09:02:50|9918|9914|9920.6|9916.6|9921.3|9917.3|9918|9914|22
1648803780000|2022-04-01 09:03:00|9920.8|9916.8|9924.8|9920.8|9925.8|9921.8|9920.8|9916.8|7
1648803790000|2022-04-01 09:03:10|9926.8|9922.8|9921.8|9917.8|9926.8|9922.8|9921.2|9917.2|13
1648803800000|2022-04-01 09:03:20|9920.6|9916.6|9920.8|9916.8|9924.3|9920.3|9919.8|9915.8|13
1648803810000|2022-04-01 09:03:30|9921.4|9917.4|9925.8|9921.8|9925.8|9921.8|9921.4|9917.4|7
1648803820000|2022-04-01 09:03:40|9924.2|9920.2|9926.8|9922.8|9927.1|9923.1|9922.5|9918.5|11
1648803830000|2022-04-01 09:03:50|9926.5|9922.5|9923.3|9919.3|9926.5|9922.5|9923.3|9919.3|9
1648803840000|2022-04-01 09:04:00|9922.4|9918.4|9921.6|9917.6|9925.3|9921.3|9920.3|9916.3|26
1648803850000|2022-04-01 09:04:10|9921.1|9917.1|9918|9914|9921.1|9917.1|9915.8|9911.8|23
1648803860000|2022-04-01 09:04:20|9918.3|9914.3|9916.3|9912.3|9918.8|9914.8|9916.3|9912.3|10
1648803870000|2022-04-01 09:04:30|9916.6|9912.6|9919.8|9915.8|9920.1|9916.1|9915.5|9911.5|15
1648803880000|2022-04-01 09:04:40|9918.8|9914.8|9917.8|9913.8|9923.3|9919.3|9916.8|9912.8|21
1648803890000|2022-04-01 09:04:50|9916.9|9912.9|9915|9911|9918.3|9914.3|9914.8|9910.8|13
1648803900000|2022-04-01 09:05:00|9914.8|9910.8|9922.3|9918.3|9923.8|9919.8|9912.3|9908.3|34
1648803910000|2022-04-01 09:05:10|9922|9918|9925.7|9921.7|9927|9923|9921.5|9917.5|64
1648803920000|2022-04-01 09:05:20|9926.2|9922.2|9922.4|9918.4|9926.2|9922.2|9918.4|9914.4|23
1648803930000|2022-04-01 09:05:30|9922.7|9918.7|9927|9923|9927.3|9923.3|9922.7|9918.7|14
1648803940000|2022-04-01 09:05:40|9926.7|9922.7|9929.5|9925.5|9933.4|9929.4|9926.4|9922.4|43
1648803950000|2022-04-01 09:05:50|9929.9|9925.9|9935.4|9931.4|9937.7|9933.7|9929.9|9925.9|86
1648803960000|2022-04-01 09:06:00|9934.8|9930.8|9933.7|9929.7|9935.7|9931.7|9932.9|9928.9|16
1648803970000|2022-04-01 09:06:10|9933.4|9929.4|9934.9|9930.9|9935.9|9931.9|9932.4|9928.4|21
1648803980000|2022-04-01 09:06:20|9933.9|9929.9|9932.2|9928.2|9933.9|9929.9|9930|9926|41
1648803990000|2022-04-01 09:06:30|9931.9|9927.9|9933.2|9929.2|9934.7|9930.7|9928.2|9924.2|20
1648804000000|2022-04-01 09:06:40|9932|9928|9935.8|9931.8|9936.5|9932.5|9931.7|9927.7|10
1648804010000|2022-04-01 09:06:50|9935.4|9931.4|9934.7|9930.7|9936.2|9932.2|9932.9|9928.9|7
1648804020000|2022-04-01 09:07:00|9933.7|9929.7|9938.7|9934.7|9940.8|9936.8|9933.7|9929.7|33
1648804030000|2022-04-01 09:07:10|9937.4|9933.4|9928.2|9924.2|9937.4|9933.4|9926.4|9922.4|45
1648804040000|2022-04-01 09:07:20|9926.4|9922.4|9932.7|9928.7|9934.2|9930.2|9925.2|9921.2|31
1648804050000|2022-04-01 09:07:30|9932.5|9928.5|9932.7|9928.7|9935.2|9931.2|9930.9|9926.9|11
1648804060000|2022-04-01 09:07:40|9932.4|9928.4|9929.9|9925.9|9932.7|9928.7|9928.5|9924.5|11
1648804070000|2022-04-01 09:07:50|9930.2|9926.2|9931.8|9927.8|9933.2|9929.2|9930.2|9926.2|12
1648804080000|2022-04-01 09:08:00|9932.2|9928.2|9934.5|9930.5|9934.5|9930.5|9929.6|9925.6|27
1648804090000|2022-04-01 09:08:10|9934.2|9930.2|9937.4|9933.4|9938.2|9934.2|9934.2|9930.2|28
1648804100000|2022-04-01 09:08:20|9936.6|9932.6|9937|9933|9939.3|9935.3|9936.2|9932.2|41
1648804110000|2022-04-01 09:08:30|9936|9932|9930.9|9926.9|9936.4|9932.4|9930.4|9926.4|21
1648804120000|2022-04-01 09:08:40|9930.6|9926.6|9933.9|9929.9|9934.4|9930.4|9930.4|9926.4|7
1648804130000|2022-04-01 09:08:50|9933.1|9929.1|9928.9|9924.9|9933.1|9929.1|9927.2|9923.2|32
1648804140000|2022-04-01 09:09:00|9929.4|9925.4|9929.2|9925.2|9931|9927|9928.2|9924.2|7
1648804150000|2022-04-01 09:09:10|9929.5|9925.5|9931.4|9927.4|9934.3|9930.3|9929.5|9925.5|19
1648804160000|2022-04-01 09:09:20|9932.9|9928.9|9935.2|9931.2|9935.5|9931.5|9932.9|9928.9|25
1648804170000|2022-04-01 09:09:30|9935.4|9931.4|9934.9|9930.9|9935.4|9931.4|9933.9|9929.9|7
1648804180000|2022-04-01 09:09:40|9935.2|9931.2|9934.3|9930.3|9935.4|9931.4|9934.3|9930.3|4
1648804190000|2022-04-01 09:09:50|9935.8|9931.8|9934.3|9930.3|9936.8|9932.8|9934.3|9930.3|57
1648804200000|2022-04-01 09:10:00|9935|9931|9939.3|9935.3|9939.3|9935.3|9935|9931|25
1648804210000|2022-04-01 09:10:10|9938.8|9934.8|9945.7|9941.7|9947.7|9943.7|9938.3|9934.3|94
1648804220000|2022-04-01 09:10:20|9945.2|9941.2|9947|9943|9950|9946|9944.7|9940.7|76
1648804230000|2022-04-01 09:10:30|9946.3|9942.3|9938.5|9934.5|9948|9944|9937.8|9933.8|52
1648804240000|2022-04-01 09:10:40|9938.1|9934.1|9934.5|9930.5|9939|9935|9934.1|9930.1|30
1648804250000|2022-04-01 09:10:50|9934.3|9930.3|9933|9929|9936|9932|9932.5|9928.5|31
1648804260000|2022-04-01 09:11:00|9933.6|9929.6|9938.8|9934.8|9940.4|9936.4|9933.6|9929.6|33
1648804270000|2022-04-01 09:11:10|9939.1|9935.1|9939.8|9935.8|9943.5|9939.5|9939|9935|20
1648804280000|2022-04-01 09:11:20|9940|9936|9944.5|9940.5|9946|9942|9940|9936|20
1648804290000|2022-04-01 09:11:30|9944|9940|9947.1|9943.1|9949.6|9945.6|9944|9940|39
1648804300000|2022-04-01 09:11:40|9946.6|9942.6|9946.3|9942.3|9950.3|9946.3|9945.8|9941.8|37
1648804310000|2022-04-01 09:11:50|9945.9|9941.9|9954.9|9950.9|9954.9|9950.9|9945.9|9941.9|60
1648804320000|2022-04-01 09:12:00|9954.8|9950.8|9954.1|9950.1|9956.3|9952.3|9950.1|9946.1|57
1648804330000|2022-04-01 09:12:10|9954.9|9950.9|9960.3|9956.3|9960.8|9956.8|9954.6|9950.6|42
1648804340000|2022-04-01 09:12:20|9960.1|9956.1|9960.9|9956.9|9962.6|9958.6|9956.9|9952.9|67
1648804350000|2022-04-01 09:12:30|9960.7|9956.7|9964.9|9960.9|9966.7|9962.7|9960.7|9956.7|86
1648804360000|2022-04-01 09:12:40|9964.6|9960.6|9963.6|9959.6|9966.9|9962.9|9961.9|9957.9|45
1648804370000|2022-04-01 09:12:50|9963.3|9959.3|9958.2|9954.2|9963.3|9959.3|9956.2|9952.2|18
1648804380000|2022-04-01 09:13:00|9958.6|9954.6|9961.7|9957.7|9961.7|9957.7|9956.4|9952.4|36
1648804390000|2022-04-01 09:13:10|9962.4|9958.4|9963.9|9959.9|9964.9|9960.9|9962.4|9958.4|14
1648804400000|2022-04-01 09:13:20|9964.2|9960.2|9965.9|9961.9|9967.1|9963.1|9964.2|9960.2|27
1648804410000|2022-04-01 09:13:30|9966.4|9962.4|9962.9|9958.9|9966.4|9962.4|9960.1|9956.1|25
1648804420000|2022-04-01 09:13:40|9963.1|9959.1|9966.1|9962.1|9967.9|9963.9|9962.9|9958.9|30
1648804430000|2022-04-01 09:13:50|9964.9|9960.9|9968.4|9964.4|9969.7|9965.7|9964.9|9960.9|32
1648804440000|2022-04-01 09:14:00|9968.2|9964.2|9971.9|9967.9|9972.4|9968.4|9966.4|9962.4|76
1648804450000|2022-04-01 09:14:10|9970.1|9966.1|9976.9|9972.9|9977.2|9973.2|9969.2|9965.2|49
1648804460000|2022-04-01 09:14:20|9977.2|9973.2|9966.9|9962.9|9980.5|9976.5|9965.4|9961.4|99
1648804470000|2022-04-01 09:14:30|9966.4|9962.4|9964.9|9960.9|9966.9|9962.9|9964.7|9960.7|12
1648804480000|2022-04-01 09:14:40|9965.1|9961.1|9966.6|9962.6|9967.7|9963.7|9962.4|9958.4|32
1648804490000|2022-04-01 09:14:50|9966.9|9962.9|9972.2|9968.2|9972.6|9968.6|9965.1|9961.1|45
1648804500000|2022-04-01 09:15:00|9972.4|9968.4|9971.7|9967.7|9972.9|9968.9|9969.6|9965.6|26
1648804510000|2022-04-01 09:15:10|9969.7|9965.7|9965.9|9961.9|9969.9|9965.9|9965.9|9961.9|33
1648804520000|2022-04-01 09:15:20|9966.1|9962.1|9972.2|9968.2|9972.5|9968.5|9965.9|9961.9|81
1648804530000|2022-04-01 09:15:30|9972.5|9968.5|9992.5|9988.5|9998.7|9992.5|9972|9968|195
1648804540000|2022-04-01 09:15:40|9992.2|9988.2|9995.8|9991.8|9996.8|9992.8|9992|9988|66
1648804550000|2022-04-01 09:15:50|9995.5|9991.5|9996.8|9992.8|9998.3|9994.3|9991.9|9987.9|125
1648804560000|2022-04-01 09:16:00|9996.2|9992.2|10003.4|9999.4|10003.6|9999.6|9996|9992|77
1648804570000|2022-04-01 09:16:10|10004.1|10000.1|10002|9998|10008.1|10004.1|10002|9998|80
1648804580000|2022-04-01 09:16:20|10002.7|9998.7|10007.6|10003.6|10013.8|10009.8|10002.3|9998.3|154
1648804590000|2022-04-01 09:16:30|10007.3|10003.3|10008.6|10004.6|10013.4|10009.4|10006.1|10002.1|70
1648804600000|2022-04-01 09:16:40|10008.3|10004.3|10009.1|10005.1|10015.4|10011.4|10008.1|10004.1|64
1648804610000|2022-04-01 09:16:50|10009.4|10005.4|10015.1|10011.1|10017.9|10013.9|10008.4|10004.4|101
1648804620000|2022-04-01 09:17:00|10015.4|10011.4|10014.7|10010.7|10015.7|10011.7|10012.4|10008.4|47
1648804630000|2022-04-01 09:17:10|10014.1|10010.1|10017.4|10013.4|10018.6|10014.6|10014.1|10010.1|33
1648804640000|2022-04-01 09:17:20|10017.7|10013.7|10010.8|10006.8|10020.7|10016.7|10010.8|10006.8|53
1648804650000|2022-04-01 09:17:30|10010.3|10006.3|10018.4|10014.4|10019.2|10015.2|10007.6|10003.6|85
1648804660000|2022-04-01 09:17:40|10018.1|10014.1|10021.5|10017.5|10021.7|10017.7|10015.7|10011.7|24
1648804670000|2022-04-01 09:17:50|10021.7|10017.7|10022.4|10018.4|10023.7|10019.7|10020.4|10016.4|36
1648804680000|2022-04-01 09:18:00|10022.1|10018.1|10015.7|10011.7|10026.7|10022.7|10015.2|10011.2|45
1648804690000|2022-04-01 09:18:10|10016.7|10012.7|10019.7|10015.7|10021.7|10017.7|10016.2|10012.2|14
1648804700000|2022-04-01 09:18:20|10019.4|10015.4|10019.2|10015.2|10020.2|10016.2|10016.7|10012.7|34
1648804710000|2022-04-01 09:18:30|10018.9|10014.9|10013.7|10009.7|10018.9|10014.9|10012.2|10008.2|25
1648804720000|2022-04-01 09:18:40|10013.5|10009.5|10010.5|10006.5|10014.5|10010.5|10010.2|10006.2|21
1648804730000|2022-04-01 09:18:50|10014.4|10010.4|10014.4|10010.4|10018|10014|10010.7|10006.7|52
1648804740000|2022-04-01 09:19:00|10014.2|10010.2|10018.2|10014.2|10020.5|10016.5|10014.2|10010.2|28
1648804750000|2022-04-01 09:19:10|10018.5|10014.5|10019.2|10015.2|10020.1|10016.1|10018.5|10014.5|6
1648804760000|2022-04-01 09:19:20|10020.5|10016.5|10018.3|10014.3|10020.8|10016.8|10017.6|10013.6|13
1648804770000|2022-04-01 09:19:30|10018.5|10014.5|10015.1|10011.1|10018.5|10014.5|10013.4|10009.4|26
1648804780000|2022-04-01 09:19:40|10016.7|10012.7|10014.7|10010.7|10016.7|10012.7|10014.2|10010.2|19
1648804790000|2022-04-01 09:19:50|10015.3|10011.3|10019.4|10015.4|10020.7|10016.7|10013.7|10009.7|45
1648804800000|2022-04-01 09:20:00|10019.2|10015.2|10039.8|10035.8|10040.5|10036.5|10018.5|10014.5|175
1648804810000|2022-04-01 09:20:10|10039.5|10035.5|10033.5|10029.5|10040.5|10036.5|10033.2|10029.2|103
1648804820000|2022-04-01 09:20:20|10033.4|10029.4|10030|10026|10034.2|10030.2|10029.7|10025.7|23
1648804830000|2022-04-01 09:20:30|10031|10027|10030|10026|10033.5|10029.5|10029|10025|40
1648804840000|2022-04-01 09:20:40|10029.7|10025.7|10034.6|10030.6|10034.6|10030.6|10026.3|10022.3|66
1648804850000|2022-04-01 09:20:50|10034.3|10030.3|10034.3|10030.3|10035.8|10031.8|10031.8|10027.8|53
1648804860000|2022-04-01 09:21:00|10034|10030|10026.3|10022.3|10034.8|10030.8|10026.3|10022.3|22
1648804870000|2022-04-01 09:21:10|10026.6|10022.6|10030.3|10026.3|10032.8|10028.8|10026.3|10022.3|24
1648804880000|2022-04-01 09:21:20|10029.8|10025.8|10030.8|10026.8|10031.3|10027.3|10028.8|10024.8|22
1648804890000|2022-04-01 09:21:30|10030.5|10026.5|10040.3|10036.3|10041.3|10037.3|10030|10026|90
1648804900000|2022-04-01 09:21:40|10040.9|10036.9|10040.3|10036.3|10044.8|10040.8|10040.3|10036.3|99
1648804910000|2022-04-01 09:21:50|10040|10036|10037.6|10033.6|10045.6|10041.6|10037.3|10033.3|98
1648804920000|2022-04-01 09:22:00|10038.9|10034.9|10030.3|10026.3|10039.6|10035.6|10030.3|10026.3|31
1648804930000|2022-04-01 09:22:10|10031|10027|10025.1|10021.1|10033.1|10029.1|10024.1|10020.1|82
1648804940000|2022-04-01 09:22:20|10024.5|10020.5|10022.8|10018.8|10026.1|10022.1|10022.1|10018.1|43
1648804950000|2022-04-01 09:22:30|10022.6|10018.6|10028.9|10024.9|10028.9|10024.9|10021.1|10017.1|40
1648804960000|2022-04-01 09:22:40|10028.3|10024.3|10017.6|10013.6|10038.6|10034.6|10016.1|10011|823
1648804970000|2022-04-01 09:22:50|10017.9|10013.9|10021.1|10017.1|10022.6|10018.6|10008.8|10004.8|216
1648804980000|2022-04-01 09:23:00|10021|10017|10056.3|10052.3|10067.7|10063.7|10019.8|10015.8|421
1648804990000|2022-04-01 09:23:10|10055.8|10051.8|10052.1|10048.1|10067.7|10063.7|10047.3|10043.3|161
1648805000000|2022-04-01 09:23:20|10051.8|10047.8|10061.8|10057.8|10081.3|10076|10050.6|10046|575
1648805010000|2022-04-01 09:23:30|10060.8|10056.8|10050.5|10046.5|10060.8|10056.8|10049.8|10045.8|104
1648805020000|2022-04-01 09:23:40|10050.6|10046.6|10038.2|10034.2|10051.6|10047.6|10036.5|10032.5|146
1648805030000|2022-04-01 09:23:50|10039|10035|10048.1|10044.1|10053.6|10049.6|10033.8|10029.8|117
1648805040000|2022-04-01 09:24:00|10048.6|10044.6|10035.9|10031.9|10050.1|10046.1|10030.3|10026.3|60
1648805050000|2022-04-01 09:24:10|10034.6|10030.6|10031.5|10027.5|10040.1|10036.1|10031.2|10027.2|81
1648805060000|2022-04-01 09:24:20|10031.8|10027.8|10029.2|10025.2|10038.5|10034.5|10026.5|10022.5|43
1648805070000|2022-04-01 09:24:30|10027.4|10023.4|10030.9|10026.9|10035.3|10031.3|10022.9|10018.9|97
1648805080000|2022-04-01 09:24:40|10029.7|10025.7|10025.4|10021.4|10030.4|10026.4|10019.7|10015.7|103
1648805090000|2022-04-01 09:24:50|10024.9|10020.9|10018.9|10014.9|10024.9|10020.9|10015.9|10011.9|91
1648805100000|2022-04-01 09:25:00|10018.3|10014.3|10019.9|10015.9|10021.4|10017.4|10016.9|10012.9|39
1648805110000|2022-04-01 09:25:10|10022|10018|10014.1|10010.1|10023|10019|10011.3|10007.3|77
1648805120000|2022-04-01 09:25:20|10015|10011|10021.5|10017.5|10021.5|10017.5|10014.9|10010.9|31
1648805130000|2022-04-01 09:25:30|10021.9|10017.9|10022.4|10018.4|10030.9|10026.9|10017.9|10013.9|74
1648805140000|2022-04-01 09:25:40|10022.9|10018.9|10023.4|10019.4|10023.9|10019.9|10016.9|10012.9|50
1648805150000|2022-04-01 09:25:50|10020.6|10016.6|10027.8|10023.8|10028.8|10024.8|10019.9|10015.9|44
1648805160000|2022-04-01 09:26:00|10028.1|10024.1|10028.6|10024.6|10029.3|10025.3|10023.8|10019.8|36
1648805170000|2022-04-01 09:26:10|10028.8|10024.8|10029.5|10025.5|10030.5|10026.5|10026.3|10022.3|23
1648805180000|2022-04-01 09:26:20|10029.2|10025.2|10028.8|10024.8|10032.3|10028.3|10024.7|10020.7|78
1648805190000|2022-04-01 09:26:30|10026.3|10022.3|10029.2|10025.2|10030.4|10026.4|10022.2|10018.2|104
1648805200000|2022-04-01 09:26:40|10028.7|10024.7|10025.6|10021.6|10033.2|10029.2|10024.9|10020.9|39
1648805210000|2022-04-01 09:26:50|10025|10021|10028.6|10024.6|10030.1|10026.1|10023.8|10019.8|44
1648805220000|2022-04-01 09:27:00|10028.8|10024.8|10026.2|10022.2|10030.6|10026.6|10024.6|10020.6|20
1648805230000|2022-04-01 09:27:10|10025.6|10021.6|10023|10019|10028.9|10024.9|10020|10016|68
1648805240000|2022-04-01 09:27:20|10023.6|10019.6|10023|10019|10025|10021|10019.8|10015.8|38
1648805250000|2022-04-01 09:27:30|10023.2|10019.2|10023.9|10019.9|10024|10020|10020.9|10016.9|14
1648805260000|2022-04-01 09:27:40|10024.5|10020.5|10016.3|10012.3|10024.5|10020.5|10014.3|10010.3|78
1648805270000|2022-04-01 09:27:50|10016.5|10012.5|10019.9|10015.9|10019.9|10015.9|10015|10011|72
1648805280000|2022-04-01 09:28:00|10019.1|10015.1|10024.7|10020.7|10026.6|10022.6|10017.4|10013.4|62
1648805290000|2022-04-01 09:28:10|10022.7|10018.7|10018.4|10014.4|10022.9|10018.9|10018|10014|19
1648805300000|2022-04-01 09:28:20|10018.7|10014.7|10015.9|10011.9|10021.1|10017.1|10015.4|10011.4|18
1648805310000|2022-04-01 09:28:30|10015.8|10011.8|10016.5|10012.5|10020.5|10016.5|10009.6|10005.6|115
1648805320000|2022-04-01 09:28:40|10016.8|10012.8|10016.7|10012.7|10018.3|10014.3|10013.2|10009.2|27
1648805330000|2022-04-01 09:28:50|10016.8|10012.8|10011.5|10007.5|10018.5|10014.5|10010.8|10006.8|57
1648805340000|2022-04-01 09:29:00|10011.2|10007.2|10010.3|10006.3|10013.5|10009.5|10006.5|10002.5|66
1648805350000|2022-04-01 09:29:10|10011.2|10007.2|10008.4|10004.4|10012.3|10008.3|10006.7|10002.7|26
1648805360000|2022-04-01 09:29:20|10007.8|10003.8|10007.2|10003.2|10010|10005.2|10002.1|9998.1|120
1648805370000|2022-04-01 09:29:30|10007.5|10003.5|10010.9|10006.9|10011.5|10007.5|10006.7|10002.7|25
1648805380000|2022-04-01 09:29:40|10010.5|10006.5|10011.7|10007.7|10012.7|10008.7|10009.4|10005.4|9
1648805390000|2022-04-01 09:29:50|10012.3|10008.3|10011.7|10007.7|10014.2|10010.2|10009.7|10005.7|30
1648805400000|2022-04-01 09:30:00|10012|10008|10016.2|10012.2|10017.7|10013.7|10010.5|10006.5|54
1648805410000|2022-04-01 09:30:10|10016.7|10012.7|10016.7|10012.7|10017.2|10013.2|10011.1|10007.1|40
1648805420000|2022-04-01 09:30:20|10017.7|10013.7|10023.2|10019.2|10027.2|10023.2|10017.7|10013.7|61
1648805430000|2022-04-01 09:30:30|10022.9|10018.9|10021.2|10017.2|10027.7|10023.7|10019.8|10015.8|45
1648805440000|2022-04-01 09:30:40|10021.7|10017.7|10020.7|10016.7|10027.2|10023.2|10018.7|10014.7|34
1648805450000|2022-04-01 09:30:50|10021.2|10017.2|10021.7|10017.7|10023.7|10019.7|10019.3|10015.3|7
1648805460000|2022-04-01 09:31:00|10022.3|10018.3|10022.8|10018.8|10027.2|10023.2|10021.2|10017.2|37
1648805470000|2022-04-01 09:31:10|10022.2|10018.2|10023.6|10019.6|10032.1|10028.1|10022.2|10018.2|50
1648805480000|2022-04-01 09:31:20|10023.4|10019.4|10030.1|10026.1|10031.9|10027.9|10023.4|10019.4|17
1648805490000|2022-04-01 09:31:30|10029.9|10025.9|10032.2|10028.2|10037.6|10033.6|10029.4|10025.4|45
1648805500000|2022-04-01 09:31:40|10031.9|10027.9|10031.8|10027.8|10035.9|10031.9|10030.9|10026.9|25
1648805510000|2022-04-01 09:31:50|10032.4|10028.4|10030.4|10026.4|10033.9|10029.9|10029.4|10025.4|14
1648805520000|2022-04-01 09:32:00|10030.7|10026.7|10031.9|10027.9|10031.9|10027.9|10028|10024|17
1648805530000|2022-04-01 09:32:10|10032.2|10028.2|10031.9|10027.9|10038.9|10034.9|10031.9|10027.9|41
1648805540000|2022-04-01 09:32:20|10032.6|10028.6|10026.9|10022.9|10032.9|10028.9|10026.9|10022.9|17
1648805550000|2022-04-01 09:32:30|10026|10022|10023.4|10019.4|10027.7|10023.7|10023.4|10019.4|20
1648805560000|2022-04-01 09:32:40|10023.1|10019.1|10021.1|10017.1|10026.9|10022.9|10021.1|10017.1|22
1648805570000|2022-04-01 09:32:50|10020.4|10016.4|10020.8|10016.8|10024|10020|10018.1|10014.1|35
1648805580000|2022-04-01 09:33:00|10020.5|10016.5|10022.3|10018.3|10023.5|10019.5|10016.3|10012.3|37
1648805590000|2022-04-01 09:33:10|10021.7|10017.7|10019|10015|10021.8|10017.8|10018.3|10014.3|21
1648805600000|2022-04-01 09:33:20|10019.3|10015.3|10020.8|10016.8|10023.8|10019.8|10017.3|10013.3|8
1648805610000|2022-04-01 09:33:30|10020.5|10016.5|10020.3|10016.3|10026.3|10022.3|10020|10016|17
1648805620000|2022-04-01 09:33:40|10020.6|10016.6|10021.8|10017.8|10021.8|10017.8|10019.8|10015.8|15
1648805630000|2022-04-01 09:33:50|10024.1|10020.1|10020.3|10016.3|10024.8|10020.8|10019|10015|17
1648805640000|2022-04-01 09:34:00|10020.6|10016.6|10019.8|10015.8|10022.3|10018.3|10017.8|10013.8|27
1648805650000|2022-04-01 09:34:10|10020|10016|10025.9|10021.9|10026.9|10022.9|10020|10016|15
1648805660000|2022-04-01 09:34:20|10026.4|10022.4|10025.6|10021.6|10027.9|10023.9|10023.9|10019.9|12
1648805670000|2022-04-01 09:34:30|10025.4|10021.4|10021.4|10017.4|10025.4|10021.4|10019.4|10015.4|9
1648805680000|2022-04-01 09:34:40|10023|10019|10020.9|10016.9|10023.7|10019.7|10018.6|10014.6|12
1648805690000|2022-04-01 09:34:50|10019.1|10015.1|10012.6|10008.6|10019.1|10015.1|10010.3|10006.3|60
1648805700000|2022-04-01 09:35:00|10013.4|10009.4|10013.6|10009.6|10017.1|10013.1|10010.9|10006.9|11
1648805710000|2022-04-01 09:35:10|10013.1|10009.1|10013.6|10009.6|10014.9|10010.9|10012.6|10008.6|11
1648805720000|2022-04-01 09:35:20|10013.1|10009.1|10017.4|10013.4|10018.1|10014.1|10013.1|10009.1|18
1648805730000|2022-04-01 09:35:30|10017.1|10013.1|10013.6|10009.6|10017.4|10013.4|10013.1|10009.1|21
1648805740000|2022-04-01 09:35:40|10012.7|10008.7|10019.3|10015.3|10019.8|10015.8|10012.4|10008.4|28
1648805750000|2022-04-01 09:35:50|10019.5|10015.5|10019.3|10015.3|10021.3|10017.3|10018.3|10014.3|8
1648805760000|2022-04-01 09:36:00|10020.6|10016.6|10019.3|10015.3|10022.3|10018.3|10019.3|10015.3|6
1648805770000|2022-04-01 09:36:10|10019.8|10015.8|10015.3|10011.3|10019.8|10015.8|10014.3|10010.3|19
1648805780000|2022-04-01 09:36:20|10015.8|10011.8|10017.6|10013.6|10018.5|10014.5|10015.3|10011.3|4
1648805790000|2022-04-01 09:36:30|10017.8|10013.8|10012.7|10008.7|10018.8|10014.8|10011.8|10007.8|19
1648805800000|2022-04-01 09:36:40|10012.8|10008.8|10013.3|10009.3|10016.1|10012.1|10012.8|10008.8|18
1648805810000|2022-04-01 09:36:50|10013.9|10009.9|10016.8|10012.8|10018.9|10014.9|10013.1|10009.1|6
1648805820000|2022-04-01 09:37:00|10017.1|10013.1|10018.6|10014.6|10019.6|10015.6|10017.1|10013.1|8
1648805830000|2022-04-01 09:37:10|10018.5|10014.5|10033.8|10029.8|10035.3|10031.3|10018.3|10014.3|65
1648805840000|2022-04-01 09:37:20|10034.1|10030.1|10026|10022|10034.3|10030.3|10025|10021|19
1648805850000|2022-04-01 09:37:30|10026.4|10022.4|10025.3|10021.3|10027|10023|10021.5|10017.5|14
1648805860000|2022-04-01 09:37:40|10026|10022|10021.2|10017.2|10026|10022|10020.7|10016.7|22
1648805870000|2022-04-01 09:37:50|10020.7|10016.7|10021.4|10017.4|10023.7|10019.7|10020.2|10016.2|14
1648805880000|2022-04-01 09:38:00|10021.2|10017.2|10018.2|10014.2|10021.5|10017.5|10016|10012|22
1648805890000|2022-04-01 09:38:10|10017.2|10013.2|10016.9|10012.9|10020.5|10016.5|10015.7|10011.7|21
1648805900000|2022-04-01 09:38:20|10016.7|10012.7|10016.7|10012.7|10017.8|10013.8|10016.7|10012.7|2
1648805910000|2022-04-01 09:38:30|10017.6|10013.6|10013.7|10009.7|10017.6|10013.6|10013.7|10009.7|12
1648805920000|2022-04-01 09:38:40|10014.9|10010.9|10012.2|10008.2|10015.7|10011.7|10011.7|10007.7|20
1648805930000|2022-04-01 09:38:50|10012.8|10008.8|10012.3|10008.3|10015.7|10011.7|10009.3|10005.3|38
1648805940000|2022-04-01 09:39:00|10012.9|10008.9|10018.3|10014.3|10021.9|10017.9|10012.6|10008.6|54
1648805950000|2022-04-01 09:39:10|10017.7|10013.7|10016.3|10012.3|10018.3|10014.3|10016.2|10012.2|16
1648805960000|2022-04-01 09:39:20|10016.6|10012.6|10020.3|10016.3|10020.8|10016.8|10016.3|10012.3|16
1648805970000|2022-04-01 09:39:30|10020.1|10016.1|10010.3|10006.3|10020.3|10016.3|10009.8|10005.8|20
1648805980000|2022-04-01 09:39:40|10009.8|10005.8|10007.3|10003.3|10011.8|10007.8|10007.3|10003.3|28
1648805990000|2022-04-01 09:39:50|10008.3|10004.3|10006.5|10002.5|10008.3|10004.3|10002.7|9998.7|54
1648806000000|2022-04-01 09:40:00|10006.2|10002.2|10009.7|10005.7|10009.7|10005.7|10001.9|9997.9|46
1648806010000|2022-04-01 09:40:10|10009.2|10005.2|10013.4|10009.4|10014.2|10010.2|10007.7|10003.7|16
1648806020000|2022-04-01 09:40:20|10013|10009|10017.5|10013.5|10017.7|10013.7|10011.7|10007.7|17
1648806030000|2022-04-01 09:40:30|10017.7|10013.7|10025.7|10021.7|10027.7|10023.7|10017.7|10013.7|59
1648806040000|2022-04-01 09:40:40|10025|10021|10025.7|10021.7|10027.6|10023.6|10024.7|10020.7|39
1648806050000|2022-04-01 09:40:50|10025|10021|10026.7|10022.7|10030.7|10026.7|10024.7|10020.7|38
1648806060000|2022-04-01 09:41:00|10026.3|10022.3|10023.5|10019.5|10027.2|10023.2|10023.2|10019.2|24
1648806070000|2022-04-01 09:41:10|10023.7|10019.7|10027.3|10023.3|10029.2|10025.2|10023.2|10019.2|22
1648806080000|2022-04-01 09:41:20|10026.8|10022.8|10027.1|10023.1|10028.7|10024.7|10025.3|10021.3|9
1648806090000|2022-04-01 09:41:30|10026.5|10022.5|10026.1|10022.1|10027.6|10023.6|10024.6|10020.6|18
1648806100000|2022-04-01 09:41:40|10025.6|10021.6|10024.8|10020.8|10027.6|10023.6|10023.3|10019.3|19
1648806110000|2022-04-01 09:41:50|10025.1|10021.1|10036.6|10032.6|10036.6|10032.6|10025.1|10021.1|87
1648806120000|2022-04-01 09:42:00|10036.5|10032.5|10041.1|10037.1|10042.1|10038.1|10031.6|10027.6|63
1648806130000|2022-04-01 09:42:10|10041.8|10037.8|10046.3|10042.3|10046.3|10042.3|10039.6|10035.6|78
1648806140000|2022-04-01 09:42:20|10046.6|10042.6|10044.6|10040.6|10047.1|10043.1|10039.4|10035.4|61
1648806150000|2022-04-01 09:42:30|10043.9|10039.9|10042.4|10038.4|10045.3|10041.3|10041.6|10037.6|42
1648806160000|2022-04-01 09:42:40|10042.6|10038.6|10041.9|10037.9|10044.1|10040.1|10040.4|10036.4|18
1648806170000|2022-04-01 09:42:50|10041.8|10037.8|10040.7|10036.7|10042.8|10038.8|10039.4|10035.4|14
1648806180000|2022-04-01 09:43:00|10041.2|10037.2|10040.2|10036.2|10041.7|10037.7|10038.2|10034.2|19
1648806190000|2022-04-01 09:43:10|10039.7|10035.7|10035.2|10031.2|10039.7|10035.7|10034.2|10030.2|18
1648806200000|2022-04-01 09:43:20|10034.9|10030.9|10040.6|10036.6|10040.9|10036.9|10034.9|10030.9|30
1648806210000|2022-04-01 09:43:30|10040.1|10036.1|10042.1|10038.1|10043.4|10039.4|10039.7|10035.7|22
1648806220000|2022-04-01 09:43:40|10041.7|10037.7|10038.5|10034.5|10042|10038|10037|10033|24
1648806230000|2022-04-01 09:43:50|10038.2|10034.2|10032.2|10028.2|10040|10036|10031.4|10027.4|35
1648806240000|2022-04-01 09:44:00|10030.3|10026.3|10036.2|10032.2|10036.2|10032.2|10026.4|10022.4|79
1648806250000|2022-04-01 09:44:10|10035.9|10031.9|10031.4|10027.4|10035.9|10031.9|10028.9|10024.9|21
1648806260000|2022-04-01 09:44:20|10032.5|10028.5|10030.2|10026.2|10032.5|10028.5|10030.2|10026.2|28
1648806270000|2022-04-01 09:44:30|10030.9|10026.9|10027.2|10023.2|10031.2|10027.2|10025.9|10021.9|30
1648806280000|2022-04-01 09:44:40|10027.8|10023.8|10028.2|10024.2|10028.2|10024.2|10026.2|10022.2|12
1648806290000|2022-04-01 09:44:50|10027.3|10023.3|10016.2|10012.2|10030.5|10026.5|10012.7|10008.7|156
1648806300000|2022-04-01 09:45:00|10016.5|10012.5|10022.2|10018.2|10031.7|10027.7|10016.5|10012.5|103
1648806310000|2022-04-01 09:45:10|10022|10018|10021.3|10017.3|10022.8|10018.8|10017.2|10013.2|32
1648806320000|2022-04-01 09:45:20|10021|10017|10026.1|10022.1|10027.5|10023.5|10021|10017|47
1648806330000|2022-04-01 09:45:30|10026.8|10022.8|10027.3|10023.3|10027.8|10023.8|10025.8|10021.8|14
1648806340000|2022-04-01 09:45:40|10027|10023|10023.3|10019.3|10027|10023|10019|10015|25
1648806350000|2022-04-01 09:45:50|10023.1|10019.1|10020.8|10016.8|10023.3|10019.3|10020.5|10016.5|6
1648806360000|2022-04-01 09:46:00|10020.5|10016.5|10024.8|10020.8|10028.1|10024.1|10019.7|10015.7|46
1648806370000|2022-04-01 09:46:10|10024.5|10020.5|10027.1|10023.1|10027.1|10023.1|10021.8|10017.8|28
1648806380000|2022-04-01 09:46:20|10027.4|10023.4|10034.3|10030.3|10037.3|10033.3|10027.4|10023.4|58
1648806390000|2022-04-01 09:46:30|10034.6|10030.6|10033.8|10029.8|10036.8|10032.8|10031.8|10027.8|17
1648806400000|2022-04-01 09:46:40|10034.7|10030.7|10039|10035|10039|10035|10033.8|10029.8|24
1648806410000|2022-04-01 09:46:50|10038.8|10034.8|10036.8|10032.8|10040.4|10036.4|10036.5|10032.5|32
1648806420000|2022-04-01 09:47:00|10037.8|10033.8|10037.4|10033.4|10038.3|10034.3|10036.8|10032.8|8
1648806430000|2022-04-01 09:47:10|10037.8|10033.8|10030.8|10026.8|10037.8|10033.8|10030.8|10026.8|20
1648806440000|2022-04-01 09:47:20|10030.2|10026.2|10029.3|10025.3|10032.3|10028.3|10028.5|10024.5|16
1648806450000|2022-04-01 09:47:30|10029.8|10025.8|10024.8|10020.8|10034.3|10030.3|10024.3|10020.3|9
1648806460000|2022-04-01 09:47:40|10025.1|10021.1|10024.8|10020.8|10025.1|10021.1|10021.8|10017.8|19
1648806470000|2022-04-01 09:47:50|10024.3|10020.3|10022.3|10018.3|10024.3|10020.3|10018.8|10014.8|19
1648806480000|2022-04-01 09:48:00|10021.4|10017.4|10022.3|10018.3|10025.4|10021.4|10019.8|10015.8|23
1648806490000|2022-04-01 09:48:10|10021.1|10017.1|10017.7|10013.7|10021.3|10017.3|10015.6|10011.6|75
1648806500000|2022-04-01 09:48:20|10018.7|10014.7|10013.3|10009.3|10021.2|10017.2|10012.5|10008.5|44
1648806510000|2022-04-01 09:48:30|10013.7|10009.7|10013.2|10009.2|10014.5|10010.5|10008.7|10004.7|67
1648806520000|2022-04-01 09:48:40|10012.7|10008.7|10017.3|10013.3|10018.6|10014.6|10009.7|10005.7|23
1648806530000|2022-04-01 09:48:50|10017.6|10013.6|10020.8|10016.8|10022.8|10018.8|10015.3|10011.3|13
1648806540000|2022-04-01 09:49:00|10021.8|10017.8|10023.3|10019.3|10024.8|10020.8|10019.4|10015.4|22
1648806550000|2022-04-01 09:49:10|10023|10019|10030.3|10026.3|10031|10027|10021.5|10017.5|33
1648806560000|2022-04-01 09:49:20|10029.7|10025.7|10031.8|10027.8|10032.1|10028.1|10025.8|10021.8|17
1648806570000|2022-04-01 09:49:30|10031.5|10027.5|10027.8|10023.8|10034.3|10030.3|10027.1|10023.1|28
1648806580000|2022-04-01 09:49:40|10027.5|10023.5|10028.3|10024.3|10029.8|10025.8|10027.3|10023.3|3
1648806590000|2022-04-01 09:49:50|10028|10024|10017.7|10013.7|10028|10024|10012.9|10008.9|69
1648806600000|2022-04-01 09:50:00|10018.3|10014.3|10017.1|10013.1|10018.6|10014.6|10009.6|10005.6|42
1648806610000|2022-04-01 09:50:10|10017.4|10013.4|10020.9|10016.9|10022.1|10018.1|10015.1|10011.1|22
1648806620000|2022-04-01 09:50:20|10021.1|10017.1|10021.9|10017.9|10022.9|10018.9|10019.9|10015.9|11
1648806630000|2022-04-01 09:50:30|10022.5|10018.5|10029.7|10025.7|10030.4|10026.4|10022.5|10018.5|17
1648806640000|2022-04-01 09:50:40|10031.8|10027.8|10031.7|10027.7|10041.7|10037.7|10031.6|10027.6|91
1648806650000|2022-04-01 09:50:50|10032|10028|10032.5|10028.5|10035.7|10031.7|10030.9|10026.9|24
1648806660000|2022-04-01 09:51:00|10032.7|10028.7|10032.7|10028.7|10034.2|10030.2|10032.2|10028.2|3
1648806670000|2022-04-01 09:51:10|10032.2|10028.2|10032.2|10028.2|10032.2|10028.2|10032.2|10028.2|0
1648806680000|2022-04-01 09:51:20|10030.4|10026.4|10027.2|10023.2|10030.4|10026.4|10026.7|10022.7|16
1648806690000|2022-04-01 09:51:30|10027.5|10023.5|10033.6|10029.6|10033.6|10029.6|10026.7|10022.7|25
1648806700000|2022-04-01 09:51:40|10033.3|10029.3|10027.9|10023.9|10033.6|10029.6|10027.4|10023.4|5
1648806710000|2022-04-01 09:51:50|10027.6|10023.6|10028.1|10024.1|10032.1|10028.1|10026.6|10022.6|14
1648806720000|2022-04-01 09:52:00|10028.7|10024.7|10026.1|10022.1|10030.6|10026.6|10024.1|10020.1|14
1648806730000|2022-04-01 09:52:10|10026.4|10022.4|10023.9|10019.9|10028.9|10024.9|10023.6|10019.6|11
1648806740000|2022-04-01 09:52:20|10024.1|10020.1|10021.1|10017.1|10024.9|10020.9|10020.5|10016.5|15
1648806750000|2022-04-01 09:52:30|10021.4|10017.4|10023.4|10019.4|10024.6|10020.6|10020.1|10016.1|25
1648806760000|2022-04-01 09:52:40|10023.7|10019.7|10013.9|10009.9|10024.2|10020.2|10012.9|10008.9|30
1648806770000|2022-04-01 09:52:50|10013.1|10009.1|10006.6|10002.6|10013.6|10009.6|10006.6|10002.6|57
1648806780000|2022-04-01 09:53:00|10004.6|10000.6|10009.3|10005.3|10009.6|10005.6|10003.8|9999.8|91
1648806790000|2022-04-01 09:53:10|10009.1|10005.1|10008.6|10004.6|10010.6|10006.6|10005.9|10001.9|57
1648806800000|2022-04-01 09:53:20|10009.5|10005.5|10011.7|10007.7|10013|10009|10008.7|10004.7|26
1648806810000|2022-04-01 09:53:30|10012|10008|10010.1|10006.1|10012.7|10008.7|10009.7|10005.7|7
1648806820000|2022-04-01 09:53:40|10010.5|10006.5|10011.1|10007.1|10011.1|10007.1|10009.1|10005.1|9
1648806830000|2022-04-01 09:53:50|10010.9|10006.9|10008.1|10004.1|10010.9|10006.9|10006.1|10002.1|15
1648806840000|2022-04-01 09:54:00|10007.8|10003.8|10006.6|10002.6|10009.6|10005.6|10004.6|10000.6|19
1648806850000|2022-04-01 09:54:10|10007.2|10003.2|10006.6|10002.6|10007.4|10003.4|10004.6|10000.6|11
1648806860000|2022-04-01 09:54:20|10006.3|10002.3|10006.6|10002.6|10007.6|10003.6|10005.6|10001.6|6
1648806870000|2022-04-01 09:54:30|10007.1|10003.1|10010.4|10006.4|10010.7|10006.7|10005.1|10001.1|44
1648806880000|2022-04-01 09:54:40|10009.8|10005.8|10007.9|10003.9|10009.8|10005.8|10005.1|10001.1|20
1648806890000|2022-04-01 09:54:50|10008.6|10004.6|10008.7|10004.7|10009.6|10005.6|10006.1|10002.1|18
1648806900000|2022-04-01 09:55:00|10010.1|10006.1|10006.7|10002.7|10013.8|10009.8|10006.2|10002.2|68
1648806910000|2022-04-01 09:55:10|10007.3|10003.3|10005.7|10001.7|10008.2|10004.2|10005.2|10001.2|30
1648806920000|2022-04-01 09:55:20|10004.8|10000.8|10002.9|9998.9|10007.2|10003.2|10002.3|9998.3|55
1648806930000|2022-04-01 09:55:30|10003.1|9999.1|10003.8|9999.8|10004.6|10000.6|10002.6|9998.6|13
1648806940000|2022-04-01 09:55:40|10003.6|9999.6|10003.6|9999.6|10004.6|10000.6|10002.5|9998.5|10
1648806950000|2022-04-01 09:55:50|10004.1|10000.1|10002.6|9998.6|10004.1|10000.1|10002.6|9998.6|8
1648806960000|2022-04-01 09:56:00|10003.1|9999.1|10003.1|9999.1|10004.6|10000.6|10001.6|9997.6|16
1648806970000|2022-04-01 09:56:10|10002.5|9998.5|10003.6|9999.6|10004.1|10000.1|10000.6|9996.6|31
1648806980000|2022-04-01 09:56:20|10004.2|10000.2|9992.6|9988.6|10004.6|10000.6|9992.4|9988.4|44
1648806990000|2022-04-01 09:56:30|9992.3|9988.3|9997.9|9993.9|10000.1|9996.1|9992.3|9988.3|67
1648807000000|2022-04-01 09:56:40|9997.6|9993.6|9997.6|9993.6|9998.7|9994.7|9996.6|9992.6|13
1648807010000|2022-04-01 09:56:50|9998.6|9994.6|9997.3|9993.3|9999.6|9995.6|9995.1|9991.1|37
1648807020000|2022-04-01 09:57:00|9997.6|9993.6|9997.7|9993.7|10000.7|9996.7|9995.8|9991.8|59
1648807030000|2022-04-01 09:57:10|9997.4|9993.4|10001.7|9997.7|10001.7|9997.7|9996.4|9992.4|49
1648807040000|2022-04-01 09:57:20|10002|9998|10004|10000|10004.9|10000.9|10001.7|9997.7|13
1648807050000|2022-04-01 09:57:30|10003.7|9999.7|10002.8|9998.8|10005.7|10001.7|10000.7|9996.7|39
1648807060000|2022-04-01 09:57:40|10008.2|10004.2|10007.2|10003.2|10010.2|10006.2|10006.2|10002.2|52
1648807070000|2022-04-01 09:57:50|10006.6|10002.6|10006|10002|10009.8|10005.8|10005|10001|34
1648807080000|2022-04-01 09:58:00|10005|10001|10005.2|10001.2|10005.6|10001.6|10000.6|9996.6|40
1648807090000|2022-04-01 09:58:10|10005.8|10001.8|9992.8|9988.8|10008.2|10004.2|9992.8|9988.8|73
1648807100000|2022-04-01 09:58:20|9992.9|9988.9|9992.1|9988.1|9994|9990|9991.1|9987.1|27
1648807110000|2022-04-01 09:58:30|9993|9989|9992.7|9988.7|9996.2|9992.2|9990.8|9986.8|62
1648807120000|2022-04-01 09:58:40|9993.6|9989.6|9994.1|9990.1|9995.7|9991.7|9990.9|9986.9|48
1648807130000|2022-04-01 09:58:50|9994.4|9990.4|9996.1|9992.1|9998.9|9994.9|9993.1|9989.1|44
1648807140000|2022-04-01 09:59:00|9995.8|9991.8|9998.7|9994.7|10001.9|9997.9|9995.1|9991.1|33
1648807150000|2022-04-01 09:59:10|9998.1|9994.1|9994.1|9990.1|9998.1|9994.1|9992.6|9988.6|16
1648807160000|2022-04-01 09:59:20|9994.9|9990.9|9996.9|9992.9|10000.3|9996.3|9994.9|9990.9|33
1648807170000|2022-04-01 09:59:30|9996.3|9992.3|9996.1|9992.1|9996.6|9992.6|9994.9|9990.9|10
1648807180000|2022-04-01 09:59:40|9995.5|9991.5|9994.1|9990.1|9996.6|9992.6|9992.5|9988.5|48
1648807190000|2022-04-01 09:59:50|9993.5|9989.5|9994|9990|9995|9991|9989.7|9985.7|29
1648807200000|2022-04-01 10:00:00|9993.5|9989.5|9996.8|9992.8|10001|9997|9992|9988|45
1648807210000|2022-04-01 10:00:10|9997.3|9993.3|9994.6|9990.6|10004.1|10000.1|9994.6|9990.6|24
1648807220000|2022-04-01 10:00:20|9994.9|9990.9|9981.1|9977.1|9998.4|9994.4|9974.6|9970.6|150
1648807230000|2022-04-01 10:00:30|9981.7|9977.7|9972.2|9968.2|9982.3|9978.3|9970.9|9966.9|106
1648807240000|2022-04-01 10:00:40|9971.3|9967.3|9967.2|9963.2|9974.2|9970.2|9966.9|9962.9|59
1648807250000|2022-04-01 10:00:50|9967.5|9963.5|9966.2|9962.2|9970.2|9966.2|9965.1|9961.1|69
1648807260000|2022-04-01 10:01:00|9966.5|9962.5|9964.1|9960.1|9971.7|9967.7|9963.6|9959.6|59
1648807270000|2022-04-01 10:01:10|9964.6|9960.6|9974.4|9970.4|9975.6|9971.6|9963.9|9959.9|63
1648807280000|2022-04-01 10:01:20|9975.4|9971.4|9967.6|9963.6|9976.4|9972.4|9967.6|9963.6|31
1648807290000|2022-04-01 10:01:30|9968.2|9964.2|9972.9|9968.9|9972.9|9968.9|9968.1|9964.1|32
1648807300000|2022-04-01 10:01:40|9972.7|9968.7|9971.6|9967.6|9974.6|9970.6|9970.6|9966.6|19
1648807310000|2022-04-01 10:01:50|9971.9|9967.9|9971.8|9967.8|9973.6|9969.6|9971.8|9967.8|7
1648807320000|2022-04-01 10:02:00|9971.5|9967.5|9969.2|9965.2|9972.9|9968.9|9966.3|9962.3|64
1648807330000|2022-04-01 10:02:10|9968.6|9964.6|9956|9952|9969.2|9965.2|9951.9|9946.2|110
1648807340000|2022-04-01 10:02:20|9955.5|9951.5|9955.2|9951.2|9959.7|9955.7|9952.2|9948.2|85
1648807350000|2022-04-01 10:02:30|9955.5|9951.5|9960.3|9956.3|9960.8|9956.8|9954.5|9950.5|50
1648807360000|2022-04-01 10:02:40|9960.6|9956.6|9964.3|9960.3|9965.8|9961.8|9960.6|9956.6|47
1648807370000|2022-04-01 10:02:50|9964.8|9960.8|9959|9955|9967.1|9963.1|9959|9955|31
1648807380000|2022-04-01 10:03:00|9959.6|9955.6|9963|9959|9963.5|9959.5|9959|9955|19
1648807390000|2022-04-01 10:03:10|9962.4|9958.4|9962.9|9958.9|9963.2|9959.2|9960.2|9956.2|14
1648807400000|2022-04-01 10:03:20|9962.7|9958.7|9967.2|9963.2|9968.9|9964.9|9962.7|9958.7|47
1648807410000|2022-04-01 10:03:30|9966.7|9962.7|9958.2|9954.2|9966.7|9962.7|9956.2|9952.2|54
1648807420000|2022-04-01 10:03:40|9958.6|9954.6|9959.1|9955.1|9960.4|9956.4|9958.6|9954.6|18
1648807430000|2022-04-01 10:03:50|9958.7|9954.7|9958.7|9954.7|9960.1|9956.1|9957.4|9953.4|16
1648807440000|2022-04-01 10:04:00|9958.4|9954.4|9960.2|9956.2|9962.5|9958.5|9958.4|9954.4|18
1648807450000|2022-04-01 10:04:10|9960.5|9956.5|9963.7|9959.7|9964.7|9960.7|9959.2|9955.2|35
1648807460000|2022-04-01 10:04:20|9963.2|9959.2|9965.5|9961.5|9965.5|9961.5|9961.5|9957.5|22
1648807470000|2022-04-01 10:04:30|9966|9962|9961.2|9957.2|9966.5|9962.5|9961.2|9957.2|33
1648807480000|2022-04-01 10:04:40|9962.1|9958.1|9961.7|9957.7|9963.5|9959.5|9960.2|9956.2|37
1648807490000|2022-04-01 10:04:50|9962.2|9958.2|9953.7|9949.7|9962.2|9958.2|9953.2|9949.2|18
1648807500000|2022-04-01 10:05:00|9953.2|9949.2|9957.2|9953.2|9959.2|9955.2|9953.2|9949.2|33
1648807510000|2022-04-01 10:05:10|9957|9953|9954.5|9950.5|9957|9953|9953.7|9949.7|19
1648807520000|2022-04-01 10:05:20|9956|9952|9957.7|9953.7|9960.9|9956.9|9955.2|9951.2|15
1648807530000|2022-04-01 10:05:30|9958.7|9954.7|9959.6|9955.6|9959.6|9955.6|9956.7|9952.7|10
1648807540000|2022-04-01 10:05:40|9960.5|9956.5|9970.3|9966.3|9970.3|9966.3|9959.2|9955.2|32
1648807550000|2022-04-01 10:05:50|9969.6|9965.6|9970|9966|9971.2|9967.2|9967.6|9963.6|70
1648807560000|2022-04-01 10:06:00|9970.3|9966.3|9973.5|9969.5|9976.3|9972.3|9967.7|9963.7|60
1648807570000|2022-04-01 10:06:10|9973.6|9969.6|9977.8|9973.8|9980.8|9976.8|9973.6|9969.6|63
1648807580000|2022-04-01 10:06:20|9978.1|9974.1|9976.7|9972.7|9978.8|9974.8|9974.8|9970.8|32
1648807590000|2022-04-01 10:06:30|9976.3|9972.3|9977.3|9973.3|9978.3|9974.3|9974.3|9970.3|13
1648807600000|2022-04-01 10:06:40|9977|9973|9982.5|9978.5|9985.3|9981.3|9976.5|9972.5|41
1648807610000|2022-04-01 10:06:50|9982.3|9978.3|9981.2|9977.2|9983.8|9979.8|9978.9|9974.9|43
1648807620000|2022-04-01 10:07:00|9981.5|9977.5|9982.7|9978.7|9983.7|9979.7|9980.2|9976.2|21
1648807630000|2022-04-01 10:07:10|9981.9|9977.9|9975.5|9971.5|9981.9|9977.9|9974.8|9970.8|88
1648807640000|2022-04-01 10:07:20|9975.2|9971.2|9973.3|9969.3|9975.2|9971.2|9972|9968|17
1648807650000|2022-04-01 10:07:30|9973|9969|9971.3|9967.3|9973|9969|9970.3|9966.3|13
1648807660000|2022-04-01 10:07:40|9970.8|9966.8|9971.3|9967.3|9971.8|9967.8|9967.3|9963.3|25
1648807670000|2022-04-01 10:07:50|9971.8|9967.8|9976.6|9972.6|9980.1|9976.1|9971.8|9967.8|30
1648807680000|2022-04-01 10:08:00|9976.5|9972.5|9972.8|9968.8|9976.5|9972.5|9971.8|9967.8|12
1648807690000|2022-04-01 10:08:10|9974.6|9970.6|9970.8|9966.8|9975.8|9971.8|9968.4|9964.4|14
1648807700000|2022-04-01 10:08:20|9970.4|9966.4|9972.9|9968.9|9973.3|9969.3|9970.3|9966.3|8
1648807710000|2022-04-01 10:08:30|9973.3|9969.3|9972.8|9968.8|9973.9|9969.9|9972.3|9968.3|1
1648807720000|2022-04-01 10:08:40|9972.1|9968.1|9976.1|9972.1|9976.1|9972.1|9971.3|9967.3|18
1648807730000|2022-04-01 10:08:50|9975.5|9971.5|9976.1|9972.1|9977.1|9973.1|9973.6|9969.6|9
1648807740000|2022-04-01 10:09:00|9976.4|9972.4|9977.9|9973.9|9978.9|9974.9|9976.4|9972.4|6
1648807750000|2022-04-01 10:09:10|9977|9973|9976.4|9972.4|9977.4|9973.4|9975.9|9971.9|4
1648807760000|2022-04-01 10:09:20|9975.8|9971.8|9975.1|9971.1|9975.9|9971.9|9974.4|9970.4|4
1648807770000|2022-04-01 10:09:30|9974.2|9970.2|9972.1|9968.1|9974.2|9970.2|9971.6|9967.6|7
1648807780000|2022-04-01 10:09:40|9972.7|9968.7|9974.1|9970.1|9975.4|9971.4|9972.7|9968.7|7
1648807790000|2022-04-01 10:09:50|9973.2|9969.2|9971.7|9967.7|9975.9|9971.9|9970.9|9966.9|15
1648807800000|2022-04-01 10:10:00|9971.2|9967.2|9970.7|9966.7|9972.7|9968.7|9970.6|9966.6|14
1648807810000|2022-04-01 10:10:10|9971.2|9967.2|9976.5|9972.5|9977.1|9973.1|9971.2|9967.2|7
1648807820000|2022-04-01 10:10:20|9976.7|9972.7|9983.7|9979.7|9984.7|9980.7|9976.7|9972.7|19
1648807830000|2022-04-01 10:10:30|9982.8|9978.8|9975.1|9971.1|9982.8|9978.8|9974.6|9970.6|36
1648807840000|2022-04-01 10:10:40|9974.9|9970.9|9975.8|9971.8|9976.1|9972.1|9974.6|9970.6|5
1648807850000|2022-04-01 10:10:50|9976.4|9972.4|9978.6|9974.6|9979.1|9975.1|9975.8|9971.8|5
1648807860000|2022-04-01 10:11:00|9979.1|9975.1|9977.9|9973.9|9979.1|9975.1|9977.6|9973.6|6
1648807870000|2022-04-01 10:11:10|9978.4|9974.4|9989.2|9985.2|9989.7|9985.7|9978.4|9974.4|26
1648807880000|2022-04-01 10:11:20|9989.5|9985.5|9988.4|9984.4|9990.2|9986.2|9986.2|9982.2|14
1648807890000|2022-04-01 10:11:30|9988.2|9984.2|9988.2|9984.2|9989.7|9985.7|9988.2|9984.2|15
1648807900000|2022-04-01 10:11:40|9988.5|9984.5|9988.5|9984.5|9990.2|9986.2|9988.4|9984.4|22
1648807910000|2022-04-01 10:11:50|9988.7|9984.7|9988.7|9984.7|9989.7|9985.7|9985.7|9981.7|26
1648807920000|2022-04-01 10:12:00|9988.4|9984.4|10001.6|9997.6|10002|9998|9988.2|9984.2|99
1648807930000|2022-04-01 10:12:10|10001.8|9997.8|10005|10001|10007.3|10003.3|10001.3|9997.3|45
1648807940000|2022-04-01 10:12:20|10004.6|10000.6|10006.3|10002.3|10013.1|10009.1|10004.2|10000.2|61
1648807950000|2022-04-01 10:12:30|10006.9|10002.9|10007.2|10003.2|10008.8|10004.8|10006.3|10002.3|29
1648807960000|2022-04-01 10:12:40|10008.3|10004.3|10008.3|10004.3|10010.3|10006.3|10006.8|10002.8|21
1648807970000|2022-04-01 10:12:50|10008.8|10004.8|10007.3|10003.3|10009.3|10005.3|10006.5|10002.5|31
1648807980000|2022-04-01 10:13:00|10006.8|10002.8|10001.3|9997.3|10007.6|10003.6|9999|9995|37
1648807990000|2022-04-01 10:13:10|10001|9997|10000.3|9996.3|10002.3|9998.3|9998.8|9994.8|10
1648808000000|2022-04-01 10:13:20|10001.5|9997.5|10005.3|10001.3|10007|10003|10001.5|9997.5|38
1648808010000|2022-04-01 10:13:30|10005|10001|10002.3|9998.3|10005.3|10001.3|10000.8|9996.8|19
1648808020000|2022-04-01 10:13:40|10002.6|9998.6|10001.3|9997.3|10004|10000|10000.8|9996.8|23
1648808030000|2022-04-01 10:13:50|10000.7|9996.7|10001.3|9997.3|10001.8|9997.8|10000.3|9996.3|8
1648808040000|2022-04-01 10:14:00|10001.5|9997.5|10001.3|9997.3|10002.6|9998.6|10000.3|9996.3|5
1648808050000|2022-04-01 10:14:10|10000.7|9996.7|9998.3|9994.3|10000.8|9996.8|9994.7|9990.7|23
1648808060000|2022-04-01 10:14:20|9998.9|9994.9|10002.3|9998.3|10002.3|9998.3|9998.3|9994.3|36
1648808070000|2022-04-01 10:14:30|10002.8|9998.8|10008.3|10004.3|10008.8|10004.8|10002|9998|38
1648808080000|2022-04-01 10:14:40|10007.7|10003.7|10002.5|9998.5|10007.7|10003.7|10000.7|9996.7|26
1648808090000|2022-04-01 10:14:50|10002|9998|9991.7|9987.7|10002|9998|9991.7|9987.7|26
1648808100000|2022-04-01 10:15:00|9992|9988|9987.7|9983.7|9995.7|9991.7|9984.2|9980.2|57
1648808110000|2022-04-01 10:15:10|9987.4|9983.4|9987.2|9983.2|9988.7|9984.7|9984.7|9980.7|27
1648808120000|2022-04-01 10:15:20|9988.1|9984.1|9989.2|9985.2|9991.7|9987.7|9988.1|9984.1|20
1648808130000|2022-04-01 10:15:30|9989.5|9985.5|9990.7|9986.7|9993.7|9989.7|9988.2|9984.2|30
1648808140000|2022-04-01 10:15:40|9989.8|9985.8|9987.7|9983.7|9990.2|9986.2|9987|9983|27
1648808150000|2022-04-01 10:15:50|9988|9984|9981.2|9977.2|9988.5|9984.5|9981|9977|32
1648808160000|2022-04-01 10:16:00|9981.5|9977.5|9983.4|9979.4|9985.2|9981.2|9980.7|9976.7|23
1648808170000|2022-04-01 10:16:10|9982.7|9978.7|9982.7|9978.7|9983.2|9979.2|9982.7|9978.7|2
1648808180000|2022-04-01 10:16:20|9984.2|9980.2|9988.2|9984.2|9988.7|9984.7|9984.2|9980.2|21
1648808190000|2022-04-01 10:16:30|9987.9|9983.9|9985.7|9981.7|9987.9|9983.9|9985.7|9981.7|11
1648808200000|2022-04-01 10:16:40|9987|9983|9991.2|9987.2|9991.7|9987.7|9985.9|9981.9|19
1648808210000|2022-04-01 10:16:50|9990.3|9986.3|9987.2|9983.2|9990.4|9986.4|9986.7|9982.7|16
1648808220000|2022-04-01 10:17:00|9987.8|9983.8|9996.2|9992.2|9996.6|9992.6|9987.8|9983.8|12
1648808230000|2022-04-01 10:17:10|9996.5|9992.5|9999.3|9995.3|10001.6|9997.6|9996.5|9992.5|24
1648808240000|2022-04-01 10:17:20|9999.8|9995.8|9995.7|9991.7|10001.8|9997.8|9994.7|9990.7|29
1648808250000|2022-04-01 10:17:30|9996.2|9992.2|9990.7|9986.7|9996.2|9992.2|9990.7|9986.7|10
1648808260000|2022-04-01 10:17:40|9989.7|9985.7|9979.2|9975.2|9989.7|9985.7|9978.7|9974.7|29
1648808270000|2022-04-01 10:17:50|9979.8|9975.8|9979.7|9975.7|9981.5|9977.5|9974.7|9970.7|76
1648808280000|2022-04-01 10:18:00|9979.4|9975.4|9976.9|9972.9|9979.7|9975.7|9976.9|9972.9|19
1648808290000|2022-04-01 10:18:10|9977.8|9973.8|9978.9|9974.9|9979.7|9975.7|9977.8|9973.8|10
1648808300000|2022-04-01 10:18:20|9978.4|9974.4|9974.9|9970.9|9978.9|9974.9|9971.9|9967.9|33
1648808310000|2022-04-01 10:18:30|9975.4|9971.4|9974.9|9970.9|9975.4|9971.4|9974.1|9970.1|23
1648808320000|2022-04-01 10:18:40|9975.1|9971.1|9978.4|9974.4|9979.9|9975.9|9973.6|9969.6|15
1648808330000|2022-04-01 10:18:50|9978.9|9974.9|9980.9|9976.9|9982.9|9978.9|9978.4|9974.4|18
1648808340000|2022-04-01 10:19:00|9980.4|9976.4|9981.7|9977.7|9986.2|9982.2|9980.4|9976.4|32
1648808350000|2022-04-01 10:19:10|9981.1|9977.1|9978.7|9974.7|9981.7|9977.7|9978.7|9974.7|5
1648808360000|2022-04-01 10:19:20|9979|9975|9972.1|9968.1|9979|9975|9972.1|9968.1|19
1648808370000|2022-04-01 10:19:30|9971.6|9967.6|9961.3|9957.3|9972.9|9968.9|9960.5|9956.5|63
1648808380000|2022-04-01 10:19:40|9961.5|9957.5|9962.5|9958.5|9963.5|9959.5|9960|9956|19
1648808390000|2022-04-01 10:19:50|9963.1|9959.1|9957.2|9953.2|9963.5|9959.5|9954|9950|47
1648808400000|2022-04-01 10:20:00|9957|9953|9966.8|9962.8|9969|9965|9957|9953|82
1648808410000|2022-04-01 10:20:10|9966.6|9962.6|9965|9961|9975.6|9971.6|9958.8|9954.8|186
1648808420000|2022-04-01 10:20:20|9965.5|9961.5|9980.2|9976.2|9980.2|9976.2|9965|9961|75
1648808430000|2022-04-01 10:20:30|9979.9|9975.9|9973|9969|9982.8|9978.8|9972.8|9968.8|45
1648808440000|2022-04-01 10:20:40|9972.5|9968.5|9969.5|9965.5|9974.5|9970.5|9969.2|9965.2|11
1648808450000|2022-04-01 10:20:50|9968.9|9964.9|9972.8|9968.8|9973.8|9969.8|9968.2|9964.2|57
1648808460000|2022-04-01 10:21:00|9973.1|9969.1|9969.2|9965.2|9973.8|9969.8|9968.7|9964.7|27
1648808470000|2022-04-01 10:21:10|9968.2|9964.2|9967.7|9963.7|9968.2|9964.2|9963.2|9959.2|20
1648808480000|2022-04-01 10:21:20|9967.4|9963.4|9965.2|9961.2|9967.4|9963.4|9965.2|9961.2|3
1648808490000|2022-04-01 10:21:30|9963.4|9959.4|9962.7|9958.7|9965.2|9961.2|9962.2|9958.2|4
1648808500000|2022-04-01 10:21:40|9960.1|9956.1|9961.6|9957.6|9961.6|9957.6|9958.6|9954.6|14
1648808510000|2022-04-01 10:21:50|9962.2|9958.2|9966.1|9962.1|9966.5|9962.5|9961.6|9957.6|10
1648808520000|2022-04-01 10:22:00|9966.6|9962.6|9962.6|9958.6|9966.6|9962.6|9962.6|9958.6|11
1648808530000|2022-04-01 10:22:10|9960.6|9956.6|9962.1|9958.1|9964.1|9960.1|9960.6|9956.6|23
1648808540000|2022-04-01 10:22:20|9962.4|9958.4|9962.1|9958.1|9963.9|9959.9|9961.1|9957.1|10
1648808550000|2022-04-01 10:22:30|9961.1|9957.1|9967.1|9963.1|9967.1|9963.1|9961.1|9957.1|9
1648808560000|2022-04-01 10:22:40|9968.3|9964.3|9966.7|9962.7|9969.1|9965.1|9965.9|9961.9|27
1648808570000|2022-04-01 10:22:50|9967|9963|9963.8|9959.8|9967.2|9963.2|9960.7|9956.7|20
1648808580000|2022-04-01 10:23:00|9964|9960|9964.1|9960.1|9965.4|9961.4|9963.1|9959.1|18
1648808590000|2022-04-01 10:23:10|9961.8|9957.8|9958.6|9954.6|9961.8|9957.8|9958.6|9954.6|38
1648808600000|2022-04-01 10:23:20|9958.1|9954.1|9959.4|9955.4|9963|9959|9956.4|9952.4|45
1648808610000|2022-04-01 10:23:30|9960.2|9956.2|9961.9|9957.9|9965.9|9961.9|9959.7|9955.7|13
1648808620000|2022-04-01 10:23:40|9961.6|9957.6|9963.2|9959.2|9964.9|9960.9|9961.4|9957.4|10
1648808630000|2022-04-01 10:23:50|9963.8|9959.8|9964.7|9960.7|9968.4|9964.4|9962.4|9958.4|31
1648808640000|2022-04-01 10:24:00|9964.9|9960.9|9969.2|9965.2|9971.3|9967.3|9964.4|9960.4|33
1648808650000|2022-04-01 10:24:10|9970.2|9966.2|9971.7|9967.7|9973.2|9969.2|9969.2|9965.2|29
1648808660000|2022-04-01 10:24:20|9971.9|9967.9|9971.2|9967.2|9974.2|9970.2|9970.6|9966.6|32
1648808670000|2022-04-01 10:24:30|9970.9|9966.9|9967.7|9963.7|9970.9|9966.9|9967.7|9963.7|7
1648808680000|2022-04-01 10:24:40|9969.2|9965.2|9968.7|9964.7|9969.7|9965.7|9967.7|9963.7|13
1648808690000|2022-04-01 10:24:50|9968.4|9964.4|9971.9|9967.9|9971.9|9967.9|9967.6|9963.6|22
1648808700000|2022-04-01 10:25:00|9971.7|9967.7|9973.1|9969.1|9974.1|9970.1|9970.8|9966.8|13
1648808710000|2022-04-01 10:25:10|9971.6|9967.6|9969.3|9965.3|9971.6|9967.6|9963.8|9959.8|27
1648808720000|2022-04-01 10:25:20|9968.8|9964.8|9968.3|9964.3|9968.8|9964.8|9966.8|9962.8|1
1648808730000|2022-04-01 10:25:30|9968.9|9964.9|9961.6|9957.6|9971.3|9967.3|9961.6|9957.6|20
1648808740000|2022-04-01 10:25:40|9962.1|9958.1|9961.1|9957.1|9962.1|9958.1|9960|9956|12
1648808750000|2022-04-01 10:25:50|9958.4|9954.4|9957|9953|9958.4|9954.4|9954.5|9950.5|45
1648808760000|2022-04-01 10:26:00|9957.3|9953.3|9957|9953|9958.3|9954.3|9956.5|9952.5|8
1648808770000|2022-04-01 10:26:10|9955.3|9951.3|9958.4|9954.4|9959.1|9955.1|9954.7|9950.7|20
1648808780000|2022-04-01 10:26:20|9957.9|9953.9|9955.7|9951.7|9957.9|9953.9|9952.9|9948.9|43
1648808790000|2022-04-01 10:26:30|9955.4|9951.4|9956.9|9952.9|9957.9|9953.9|9955.2|9951.2|16
1648808800000|2022-04-01 10:26:40|9956.3|9952.3|9959.9|9955.9|9961.4|9957.4|9955.4|9951.4|30
1648808810000|2022-04-01 10:26:50|9959.6|9955.6|9957.4|9953.4|9960.4|9956.4|9956.9|9952.9|10
1648808820000|2022-04-01 10:27:00|9957.2|9953.2|9949.4|9945.4|9957.2|9953.2|9947.9|9943.9|35
1648808830000|2022-04-01 10:27:10|9949.7|9945.7|9946.9|9942.9|9950.4|9946.4|9946.4|9942.4|16
1648808840000|2022-04-01 10:27:20|9946.6|9942.6|9948.7|9944.7|9949.9|9945.9|9946.4|9942.4|17
1648808850000|2022-04-01 10:27:30|9948.9|9944.9|9940.3|9936.3|9949.9|9945.9|9937.1|9933.1|137
1648808860000|2022-04-01 10:27:40|9941.9|9937.9|9942.3|9938.3|9942.6|9938.6|9940.3|9936.3|30
1648808870000|2022-04-01 10:27:50|9941.9|9937.9|9942.3|9938.3|9942.6|9938.6|9941.8|9937.8|8
1648808880000|2022-04-01 10:28:00|9941.9|9937.9|9946.3|9942.3|9947.3|9943.3|9939.8|9935.8|31
1648808890000|2022-04-01 10:28:10|9948.1|9944.1|9945.8|9941.8|9950.8|9946.8|9945.3|9941.3|37
1648808900000|2022-04-01 10:28:20|9943.9|9939.9|9942.7|9938.7|9943.9|9939.9|9941.1|9937.1|20
1648808910000|2022-04-01 10:28:30|9942.4|9938.4|9945.4|9941.4|9946.1|9942.1|9942.2|9938.2|13
1648808920000|2022-04-01 10:28:40|9945.6|9941.6|9944.9|9940.9|9947.6|9943.6|9944.4|9940.4|21
1648808930000|2022-04-01 10:28:50|9942.5|9938.5|9939.1|9935.1|9942.5|9938.5|9937.1|9933.1|61
1648808940000|2022-04-01 10:29:00|9939.4|9935.4|9939.4|9935.4|9939.4|9935.4|9938.6|9934.6|8
1648808950000|2022-04-01 10:29:10|9940.6|9936.6|9939.1|9935.1|9940.6|9936.6|9936.6|9932.6|39
1648808960000|2022-04-01 10:29:20|9939.6|9935.6|9939.8|9935.8|9940.5|9936.5|9936.6|9932.6|69
1648808970000|2022-04-01 10:29:30|9939.6|9935.6|9939.7|9935.7|9940.1|9936.1|9938.6|9934.6|5
1648808980000|2022-04-01 10:29:40|9939.6|9935.6|9937.1|9933.1|9939.6|9935.6|9934.1|9930.1|19
1648808990000|2022-04-01 10:29:50|9937.4|9933.4|9942.1|9938.1|9949.2|9945.2|9937.4|9933.4|48
1648809000000|2022-04-01 10:30:00|9942.4|9938.4|9943.1|9939.1|9944.3|9940.3|9942.1|9938.1|11
1648809010000|2022-04-01 10:30:10|9942.6|9938.6|9946.6|9942.6|9947.6|9943.6|9942.6|9938.6|20
1648809020000|2022-04-01 10:30:20|9946.3|9942.3|9950.8|9946.8|9950.8|9946.8|9945.6|9941.6|9
1648809030000|2022-04-01 10:30:30|9950.6|9946.6|9949.6|9945.6|9953.2|9949.2|9947.6|9943.6|33
1648809040000|2022-04-01 10:30:40|9950.1|9946.1|9952.9|9948.9|9953.4|9949.4|9948.8|9944.8|10
1648809050000|2022-04-01 10:30:50|9952.6|9948.6|9952.4|9948.4|9952.6|9948.6|9950.1|9946.1|6
1648809060000|2022-04-01 10:31:00|9954.2|9950.2|9943.6|9939.6|9956.2|9952.2|9943.6|9939.6|61
1648809070000|2022-04-01 10:31:10|9943|9939|9942.6|9938.6|9945.6|9941.6|9942.1|9938.1|17
1648809080000|2022-04-01 10:31:20|9940.1|9936.1|9945.6|9941.6|9945.6|9941.6|9940.1|9936.1|9
1648809090000|2022-04-01 10:31:30|9946.4|9942.4|9950.6|9946.6|9951.9|9947.9|9946.4|9942.4|17
1648809100000|2022-04-01 10:31:40|9950|9946|9948.1|9944.1|9951.6|9947.6|9948.1|9944.1|13
1648809110000|2022-04-01 10:31:50|9948.7|9944.7|9949.6|9945.6|9953.1|9949.1|9945.6|9941.6|27
1648809120000|2022-04-01 10:32:00|9951.1|9947.1|9950.6|9946.6|9951.1|9947.1|9950.6|9946.6|2
1648809130000|2022-04-01 10:32:10|9950.4|9946.4|9944.6|9940.6|9950.6|9946.6|9944.6|9940.6|15
1648809140000|2022-04-01 10:32:20|9945.2|9941.2|9944.6|9940.6|9946.5|9942.5|9944.6|9940.6|8
1648809150000|2022-04-01 10:32:30|9946.8|9942.8|9945.9|9941.9|9947.1|9943.1|9942.6|9938.6|23
1648809160000|2022-04-01 10:32:40|9946.1|9942.1|9952.2|9948.2|9954.4|9950.4|9944.4|9940.4|38
1648809170000|2022-04-01 10:32:50|9954.7|9950.7|9953.2|9949.2|9954.7|9950.7|9952.7|9948.7|24
1648809180000|2022-04-01 10:33:00|9953.5|9949.5|9956.7|9952.7|9959.3|9955.3|9953.5|9949.5|40
1648809190000|2022-04-01 10:33:10|9957.2|9953.2|9953.8|9949.8|9959.5|9955.5|9951.8|9947.8|29
1648809200000|2022-04-01 10:33:20|9952.3|9948.3|9949.8|9945.8|9954.8|9950.8|9949.3|9945.3|24
1648809210000|2022-04-01 10:33:30|9949.3|9945.3|9944.5|9940.5|9949.3|9945.3|9942.7|9938.7|21
1648809220000|2022-04-01 10:33:40|9943.7|9939.7|9937|9933|9943.7|9939.7|9934.8|9930.8|48
1648809230000|2022-04-01 10:33:50|9937.9|9933.9|9934.2|9930.2|9941|9937|9933.2|9929.2|56
1648809240000|2022-04-01 10:34:00|9933.9|9929.9|9931.6|9927.6|9933.9|9929.9|9929|9925|70
1648809250000|2022-04-01 10:34:10|9931.4|9927.4|9936.4|9932.4|9936.9|9932.9|9931.1|9927.1|41
1648809260000|2022-04-01 10:34:20|9936.6|9932.6|9939.4|9935.4|9942.7|9938.7|9936.6|9932.6|16
1648809270000|2022-04-01 10:34:30|9940|9936|9938|9934|9941.4|9937.4|9937.5|9933.5|41
1648809280000|2022-04-01 10:34:40|9935.8|9931.8|9934.5|9930.5|9937.7|9933.7|9933|9929|33
1648809290000|2022-04-01 10:34:50|9933.9|9929.9|9939.5|9935.5|9939.5|9935.5|9933.5|9929.5|5
1648809300000|2022-04-01 10:35:00|9939.3|9935.3|9939.1|9935.1|9941.5|9937.5|9938.5|9934.5|9
1648809310000|2022-04-01 10:35:10|9939.4|9935.4|9942.6|9938.6|9942.6|9938.6|9939.1|9935.1|10
1648809320000|2022-04-01 10:35:20|9941.6|9937.6|9943.6|9939.6|9945.1|9941.1|9941.6|9937.6|10
1648809330000|2022-04-01 10:35:30|9943.4|9939.4|9949.1|9945.1|9951.1|9947.1|9943.1|9939.1|20
1648809340000|2022-04-01 10:35:40|9950.6|9946.6|9950.1|9946.1|9952.6|9948.6|9947.1|9943.1|21
1648809350000|2022-04-01 10:35:50|9950.6|9946.6|9954.6|9950.6|9956.6|9952.6|9950.1|9946.1|35
1648809360000|2022-04-01 10:36:00|9954.3|9950.3|9952.6|9948.6|9954.3|9950.3|9951.6|9947.6|6
1648809370000|2022-04-01 10:36:10|9952.1|9948.1|9955.6|9951.6|9957.4|9953.4|9952.1|9948.1|25
1648809380000|2022-04-01 10:36:20|9957.6|9953.6|9956.6|9952.6|9958.6|9954.6|9954.6|9950.6|16
1648809390000|2022-04-01 10:36:30|9955|9951|9942.3|9938.3|9956.1|9952.1|9940.3|9936.3|57
1648809400000|2022-04-01 10:36:40|9943.3|9939.3|9938.5|9934.5|9943.3|9939.3|9937.3|9933.3|26
1648809410000|2022-04-01 10:36:50|9939.7|9935.7|9942.5|9938.5|9943.1|9939.1|9938|9934|26
1648809420000|2022-04-01 10:37:00|9941.5|9937.5|9942|9938|9942.2|9938.2|9937.8|9933.8|19
1648809430000|2022-04-01 10:37:10|9941.7|9937.7|9946.3|9942.3|9947.5|9943.5|9940.5|9936.5|57
1648809440000|2022-04-01 10:37:20|9946.1|9942.1|9950.3|9946.3|9950.8|9946.8|9945.8|9941.8|5
1648809450000|2022-04-01 10:37:30|9949.3|9945.3|9954.6|9950.6|9954.6|9950.6|9948.3|9944.3|11
1648809460000|2022-04-01 10:37:40|9955.1|9951.1|9955.1|9951.1|9955.9|9951.9|9952.6|9948.6|17
1648809470000|2022-04-01 10:37:50|9956.3|9952.3|9953.6|9949.6|9958.1|9954.1|9952.6|9948.6|17
1648809480000|2022-04-01 10:38:00|9952.7|9948.7|9948.1|9944.1|9952.7|9948.7|9948.1|9944.1|8
1648809490000|2022-04-01 10:38:10|9949|9945|9946.9|9942.9|9949.4|9945.4|9945.7|9941.7|20
1648809500000|2022-04-01 10:38:20|9947.1|9943.1|9945.8|9941.8|9947.6|9943.6|9941.1|9937.1|24
1648809510000|2022-04-01 10:38:30|9946.8|9942.8|9949.6|9945.6|9949.6|9945.6|9946.8|9942.8|6
1648809520000|2022-04-01 10:38:40|9948.7|9944.7|9947.1|9943.1|9948.7|9944.7|9945.6|9941.6|10
1648809530000|2022-04-01 10:38:50|9947.7|9943.7|9949.1|9945.1|9949.1|9945.1|9946.6|9942.6|15
1648809540000|2022-04-01 10:39:00|9949.4|9945.4|9953.6|9949.6|9953.6|9949.6|9949.3|9945.3|6
1648809550000|2022-04-01 10:39:10|9953.1|9949.1|9950.6|9946.6|9956.3|9952.3|9949.6|9945.6|19
1648809560000|2022-04-01 10:39:20|9951.8|9947.8|9952.1|9948.1|9953.1|9949.1|9951.8|9947.8|21
1648809570000|2022-04-01 10:39:30|9950.6|9946.6|9949.8|9945.8|9951.1|9947.1|9949.8|9945.8|4
1648809580000|2022-04-01 10:39:40|9950.7|9946.7|9948.8|9944.8|9951.1|9947.1|9948.3|9944.3|12
1648809590000|2022-04-01 10:39:50|9947.8|9943.8|9952.1|9948.1|9952.1|9948.1|9946.8|9942.8|8
1648809600000|2022-04-01 10:40:00|9951.6|9947.6|9949.1|9945.1|9953.1|9949.1|9949.1|9945.1|2
1648809610000|2022-04-01 10:40:10|9949.4|9945.4|9948.1|9944.1|9954.1|9950.1|9948.1|9944.1|10
1648809620000|2022-04-01 10:40:20|9947.2|9943.2|9946.6|9942.6|9949.1|9945.1|9945.3|9941.3|14
1648809630000|2022-04-01 10:40:30|9946.4|9942.4|9944.1|9940.1|9946.4|9942.4|9943.9|9939.9|13
1648809640000|2022-04-01 10:40:40|9944.4|9940.4|9946.6|9942.6|9946.6|9942.6|9944.1|9940.1|5
1648809650000|2022-04-01 10:40:50|9947.5|9943.5|9947.6|9943.6|9948.4|9944.4|9947.5|9943.5|6
1648809660000|2022-04-01 10:41:00|9947.3|9943.3|9947.6|9943.6|9947.6|9943.6|9946|9942|7
1648809670000|2022-04-01 10:41:10|9949.1|9945.1|9950.1|9946.1|9950.1|9946.1|9948.6|9944.6|9
1648809680000|2022-04-01 10:41:20|9950.4|9946.4|9950.1|9946.1|9950.6|9946.6|9950.1|9946.1|4
1648809690000|2022-04-01 10:41:30|9950.4|9946.4|9954.1|9950.1|9957.6|9953.6|9950.4|9946.4|27
1648809700000|2022-04-01 10:41:40|9956.6|9952.6|9978.8|9974.8|9978.8|9974.8|9956.1|9952.1|97
1648809710000|2022-04-01 10:41:50|9978.3|9974.3|9975.3|9971.3|9980.9|9976.9|9974.8|9970.8|51
1648809720000|2022-04-01 10:42:00|9974|9970|9970.3|9966.3|9974.8|9970.8|9970.3|9966.3|26
1648809730000|2022-04-01 10:42:10|9970|9966|9974.8|9970.8|9975.3|9971.3|9969|9965|31
1648809740000|2022-04-01 10:42:20|9975.1|9971.1|9978.8|9974.8|9979.3|9975.3|9974.3|9970.3|17
1648809750000|2022-04-01 10:42:30|9978.2|9974.2|9975.8|9971.8|9978.2|9974.2|9973.3|9969.3|8
1648809760000|2022-04-01 10:42:40|9974.9|9970.9|9973.8|9969.8|9975.8|9971.8|9971.4|9967.4|30
1648809770000|2022-04-01 10:42:50|9974.1|9970.1|9975.8|9971.8|9977.8|9973.8|9972.8|9968.8|18
1648809780000|2022-04-01 10:43:00|9976.8|9972.8|9976.4|9972.4|9977.5|9973.5|9975.8|9971.8|10
1648809790000|2022-04-01 10:43:10|9977|9973|9977.6|9973.6|9977.8|9973.8|9976.5|9972.5|5
1648809800000|2022-04-01 10:43:20|9977.8|9973.8|9977.8|9973.8|9981.8|9977.8|9977.3|9973.3|26
1648809810000|2022-04-01 10:43:30|9977.5|9973.5|9977.5|9973.5|9977.8|9973.8|9976|9972|9
1648809820000|2022-04-01 10:43:40|9976.8|9972.8|9978.6|9974.6|9978.6|9974.6|9975.3|9971.3|44
1648809830000|2022-04-01 10:43:50|9979.4|9975.4|9977.8|9973.8|9983.3|9979.3|9977.8|9973.8|31
1648809840000|2022-04-01 10:44:00|9977.5|9973.5|9972.3|9968.3|9977.5|9973.5|9971.2|9967.2|17
1648809850000|2022-04-01 10:44:10|9972.6|9968.6|9974.8|9970.8|9976.3|9972.3|9972.6|9968.6|6
1648809860000|2022-04-01 10:44:20|9975.3|9971.3|9974.8|9970.8|9976.6|9972.6|9974.5|9970.5|4
1648809870000|2022-04-01 10:44:30|9975.7|9971.7|9975.8|9971.8|9975.8|9971.8|9975|9971|2
1648809880000|2022-04-01 10:44:40|9974.9|9970.9|9975.3|9971.3|9975.3|9971.3|9974.9|9970.9|2
1648809890000|2022-04-01 10:44:50|9975.8|9971.8|9975.3|9971.3|9975.8|9971.8|9972.9|9968.9|12
1648809900000|2022-04-01 10:45:00|9974.8|9970.8|9975.8|9971.8|9975.8|9971.8|9974.3|9970.3|5
1648809910000|2022-04-01 10:45:10|9975.2|9971.2|9975|9971|9975.6|9971.6|9974.8|9970.8|4
1648809920000|2022-04-01 10:45:20|9975.3|9971.3|9969.3|9965.3|9975.9|9971.9|9968.8|9964.8|15
1648809930000|2022-04-01 10:45:30|9969|9965|9964.3|9960.3|9969|9965|9963.3|9959.3|26
1648809940000|2022-04-01 10:45:40|9964|9960|9964|9960|9965.5|9961.5|9962.2|9958.2|15
1648809950000|2022-04-01 10:45:50|9962.6|9958.6|9966|9962|9967.8|9963.8|9960.7|9956.7|23
1648809960000|2022-04-01 10:46:00|9966.3|9962.3|9963.3|9959.3|9967|9963|9963.1|9959.1|12
1648809970000|2022-04-01 10:46:10|9963.6|9959.6|9962|9958|9965.5|9961.5|9961.3|9957.3|11
1648809980000|2022-04-01 10:46:20|9961.7|9957.7|9957|9953|9961.7|9957.7|9957|9953|8
1648809990000|2022-04-01 10:46:30|9956.7|9952.7|9955.2|9951.2|9956.7|9952.7|9954.2|9950.2|14
1648810000000|2022-04-01 10:46:40|9954.9|9950.9|9956.9|9952.9|9958.4|9954.4|9954.7|9950.7|15
1648810010000|2022-04-01 10:46:50|9956.2|9952.2|9958.7|9954.7|9958.9|9954.9|9952.5|9948.5|52
1648810020000|2022-04-01 10:47:00|9959|9955|9958.7|9954.7|9959.4|9955.4|9957.2|9953.2|15
1648810030000|2022-04-01 10:47:10|9958.4|9954.4|9954.7|9950.7|9958.4|9954.4|9954.7|9950.7|8
1648810040000|2022-04-01 10:47:20|9953.7|9949.7|9956.3|9952.3|9956.3|9952.3|9953.2|9949.2|7
1648810050000|2022-04-01 10:47:30|9955.5|9951.5|9954.6|9950.6|9955.5|9951.5|9954|9950|10
1648810060000|2022-04-01 10:47:40|9954.5|9950.5|9954.5|9950.5|9954.8|9950.8|9954|9950|5
1648810070000|2022-04-01 10:47:50|9954.8|9950.8|9957.5|9953.5|9958.5|9954.5|9954.8|9950.8|10
1648810080000|2022-04-01 10:48:00|9957.8|9953.8|9959|9955|9959.3|9955.3|9957.8|9953.8|4
1648810090000|2022-04-01 10:48:10|9958.1|9954.1|9960|9956|9961.5|9957.5|9957.3|9953.3|8
1648810100000|2022-04-01 10:48:20|9958|9954|9956|9952|9959|9955|9955|9951|6
1648810110000|2022-04-01 10:48:30|9956.9|9952.9|9962.5|9958.5|9962.6|9958.6|9956.9|9952.9|9
1648810120000|2022-04-01 10:48:40|9962.8|9958.8|9964.3|9960.3|9964.6|9960.6|9962.8|9958.8|15
1648810130000|2022-04-01 10:48:50|9961.8|9957.8|9961.5|9957.5|9963.3|9959.3|9960.5|9956.5|19
1648810140000|2022-04-01 10:49:00|9960.9|9956.9|9958.5|9954.5|9962.8|9958.8|9958.5|9954.5|6
1648810150000|2022-04-01 10:49:10|9958.3|9954.3|9961|9957|9961.8|9957.8|9957.5|9953.5|8
1648810160000|2022-04-01 10:49:20|9960.5|9956.5|9961|9957|9961|9957|9960.5|9956.5|0
1648810170000|2022-04-01 10:49:30|9961.3|9957.3|9956.5|9952.5|9961.3|9957.3|9956|9952|12
1648810180000|2022-04-01 10:49:40|9957|9953|9957.8|9953.8|9959|9955|9955.3|9951.3|8
1648810190000|2022-04-01 10:49:50|9958|9954|9957.5|9953.5|9958|9954|9957|9953|3
1648810200000|2022-04-01 10:50:00|9958|9954|9956.7|9952.7|9958.3|9954.3|9956.7|9952.7|2
1648810210000|2022-04-01 10:50:10|9956.5|9952.5|9958|9954|9959.1|9955.1|9956|9952|10
1648810220000|2022-04-01 10:50:20|9956.9|9952.9|9956|9952|9956.9|9952.9|9953.5|9949.5|15
1648810230000|2022-04-01 10:50:30|9957.7|9953.7|9957.5|9953.5|9959.3|9955.3|9957.5|9953.5|4
1648810240000|2022-04-01 10:50:40|9957.2|9953.2|9954.5|9950.5|9957.2|9953.2|9954|9950|9
1648810250000|2022-04-01 10:50:50|9954.8|9950.8|9954|9950|9954.8|9950.8|9952.7|9948.7|17
1648810260000|2022-04-01 10:51:00|9950.3|9946.3|9943.7|9939.7|9950.3|9946.3|9940|9936|69
1648810270000|2022-04-01 10:51:10|9944.2|9940.2|9942.4|9938.4|9946.2|9942.2|9940.7|9936.7|28
1648810280000|2022-04-01 10:51:20|9942.2|9938.2|9938.9|9934.9|9942.2|9938.2|9937.9|9933.9|25
1648810290000|2022-04-01 10:51:30|9938.3|9934.3|9936.3|9932.3|9938.6|9934.6|9936.1|9932.1|25
1648810300000|2022-04-01 10:51:40|9935.9|9931.9|9936.6|9932.6|9938.1|9934.1|9930.6|9926.6|53
1648810310000|2022-04-01 10:51:50|9935.6|9931.6|9937.6|9933.6|9938.1|9934.1|9934.6|9930.6|9
1648810320000|2022-04-01 10:52:00|9936|9932|9937.1|9933.1|9938.7|9934.7|9934.6|9930.6|30
1648810330000|2022-04-01 10:52:10|9938|9934|9937.5|9933.5|9939.1|9935.1|9937.5|9933.5|14
1648810340000|2022-04-01 10:52:20|9935.4|9931.4|9932.5|9928.5|9935.4|9931.4|9932.2|9928.2|34
1648810350000|2022-04-01 10:52:30|9932.7|9928.7|9929.7|9925.7|9935.7|9931.7|9928.7|9924.7|47
1648810360000|2022-04-01 10:52:40|9930|9926|9932.6|9928.6|9932.9|9928.9|9930|9926|42
1648810370000|2022-04-01 10:52:50|9929.7|9925.7|9929.4|9925.4|9930.4|9926.4|9928.4|9924.4|16
1648810380000|2022-04-01 10:53:00|9929.7|9925.7|9933.4|9929.4|9934.4|9930.4|9928.4|9924.4|35
1648810390000|2022-04-01 10:53:10|9933.7|9929.7|9932.9|9928.9|9935.9|9931.9|9932.9|9928.9|20
1648810400000|2022-04-01 10:53:20|9932.6|9928.6|9932.4|9928.4|9932.6|9928.6|9930.9|9926.9|14
1648810410000|2022-04-01 10:53:30|9932.2|9928.2|9935.9|9931.9|9935.9|9931.9|9931.9|9927.9|9
1648810420000|2022-04-01 10:53:40|9936.2|9932.2|9926.6|9922.6|9936.2|9932.2|9926.3|9922.3|85
1648810430000|2022-04-01 10:53:50|9927.1|9923.1|9924.3|9920.3|9927.1|9923.1|9923.5|9919.5|20
1648810440000|2022-04-01 10:54:00|9925.2|9921.2|9926.3|9922.3|9928.1|9924.1|9925.2|9921.2|14
1648810450000|2022-04-01 10:54:10|9923.3|9919.3|9929.7|9925.7|9930.9|9926.9|9923.3|9919.3|53
1648810460000|2022-04-01 10:54:20|9929.3|9925.3|9927.8|9923.8|9929.9|9925.9|9927.8|9923.8|13
1648810470000|2022-04-01 10:54:30|9927.5|9923.5|9929.3|9925.3|9929.3|9925.3|9927.3|9923.3|9
1648810480000|2022-04-01 10:54:40|9929.6|9925.6|9930.1|9926.1|9930.8|9926.8|9928.3|9924.3|18
1648810490000|2022-04-01 10:54:50|9930.8|9926.8|9930.8|9926.8|9930.8|9926.8|9929.3|9925.3|11
1648810500000|2022-04-01 10:55:00|9929.3|9925.3|9927.6|9923.6|9929.3|9925.3|9920.9|9916.9|157
1648810510000|2022-04-01 10:55:10|9928.2|9924.2|9928.4|9924.4|9928.4|9924.4|9927.6|9923.6|5
1648810520000|2022-04-01 10:55:20|9929.1|9925.1|9926.1|9922.1|9929.1|9925.1|9926.1|9922.1|7
1648810530000|2022-04-01 10:55:30|9926.3|9922.3|9928.8|9924.8|9929.3|9925.3|9926.3|9922.3|9
1648810540000|2022-04-01 10:55:40|9929.1|9925.1|9928.8|9924.8|9929.1|9925.1|9928.8|9924.8|2
1648810550000|2022-04-01 10:55:50|9929.3|9925.3|9929.8|9925.8|9930.3|9926.3|9928.8|9924.8|13
1648810560000|2022-04-01 10:56:00|9929.2|9925.2|9929.3|9925.3|9929.8|9925.8|9927.3|9923.3|13
1648810570000|2022-04-01 10:56:10|9929.8|9925.8|9926.5|9922.5|9929.8|9925.8|9924.3|9920.3|14
1648810580000|2022-04-01 10:56:20|9926.3|9922.3|9940.2|9936.2|9941.5|9937.5|9926.3|9922.3|80
1648810590000|2022-04-01 10:56:30|9941.7|9937.7|9940.9|9936.9|9942.7|9938.7|9938.9|9934.9|26
1648810600000|2022-04-01 10:56:40|9941.2|9937.2|9931.4|9927.4|9941.9|9937.9|9931.4|9927.4|30
1648810610000|2022-04-01 10:56:50|9929.9|9925.9|9932.9|9928.9|9933.9|9929.9|9929.9|9925.9|11
1648810620000|2022-04-01 10:57:00|9930.9|9926.9|9935.9|9931.9|9935.9|9931.9|9930.9|9926.9|5
1648810630000|2022-04-01 10:57:10|9936.4|9932.4|9949|9945|9949.5|9945.5|9935.9|9931.9|44
1648810640000|2022-04-01 10:57:20|9949.6|9945.6|9946|9942|9951|9947|9945.5|9941.5|19
1648810650000|2022-04-01 10:57:30|9945.8|9941.8|9947|9943|9948.5|9944.5|9945.4|9941.4|6
1648810660000|2022-04-01 10:57:40|9946.7|9942.7|9948|9944|9949.1|9945.1|9946|9942|10
1648810670000|2022-04-01 10:57:50|9947.7|9943.7|9946.5|9942.5|9951.5|9947.5|9946|9942|24
1648810680000|2022-04-01 10:58:00|9948|9944|9947|9943|9948|9944|9946.7|9942.7|7
1648810690000|2022-04-01 10:58:10|9946.7|9942.7|9940.7|9936.7|9946.7|9942.7|9939|9935|31
1648810700000|2022-04-01 10:58:20|9940.5|9936.5|9940.5|9936.5|9942.5|9938.5|9939|9935|14
1648810710000|2022-04-01 10:58:30|9941.5|9937.5|9936.2|9932.2|9942.5|9938.5|9936|9932|9
1648810720000|2022-04-01 10:58:40|9936.5|9932.5|9931.7|9927.7|9938|9934|9931.7|9927.7|22
1648810730000|2022-04-01 10:58:50|9931.4|9927.4|9933.7|9929.7|9933.7|9929.7|9931.2|9927.2|6
1648810740000|2022-04-01 10:59:00|9934.5|9930.5|9934.4|9930.4|9934.5|9930.5|9933.2|9929.2|7
1648810750000|2022-04-01 10:59:10|9934.1|9930.1|9930.7|9926.7|9934.1|9930.1|9929.2|9925.2|28
1648810760000|2022-04-01 10:59:20|9929.2|9925.2|9931.9|9927.9|9933.9|9929.9|9926.7|9922.7|31
1648810770000|2022-04-01 10:59:30|9932.5|9928.5|9933.9|9929.9|9933.9|9929.9|9931.9|9927.9|9
1648810780000|2022-04-01 10:59:40|9934.4|9930.4|9941.9|9937.9|9941.9|9937.9|9933.9|9929.9|13
1648810790000|2022-04-01 10:59:50|9940.4|9936.4|9942.5|9938.5|9942.5|9938.5|9935.9|9931.9|21
1648810800000|2022-04-01 11:00:00|9942.9|9938.9|9944.8|9940.8|9944.8|9940.8|9935.9|9931.9|45
1648810810000|2022-04-01 11:00:10|9945|9941|9949|9945|9949.6|9945.6|9943.5|9939.5|25
1648810820000|2022-04-01 11:00:20|9949.5|9945.5|9949|9945|9950.9|9946.9|9946.5|9942.5|12
1648810830000|2022-04-01 11:00:30|9949.3|9945.3|9948.8|9944.8|9951.6|9947.6|9947.8|9943.8|19
1648810840000|2022-04-01 11:00:40|9949.1|9945.1|9947.8|9943.8|9950.8|9946.8|9947.8|9943.8|13
1648810850000|2022-04-01 11:00:50|9948.1|9944.1|9946.8|9942.8|9949.8|9945.8|9946.8|9942.8|7
1648810860000|2022-04-01 11:01:00|9946.5|9942.5|9948.8|9944.8|9948.8|9944.8|9945|9941|11
1648810870000|2022-04-01 11:01:10|9949.1|9945.1|9951|9947|9951.3|9947.3|9948.3|9944.3|13
1648810880000|2022-04-01 11:01:20|9952.3|9948.3|9952.2|9948.2|9953|9949|9951.3|9947.3|9
1648810890000|2022-04-01 11:01:30|9952.5|9948.5|9948.3|9944.3|9952.5|9948.5|9948.3|9944.3|7
1648810900000|2022-04-01 11:01:40|9948|9944|9950.6|9946.6|9951.8|9947.8|9947.8|9943.8|4
1648810910000|2022-04-01 11:01:50|9950.4|9946.4|9949.3|9945.3|9950.4|9946.4|9949.3|9945.3|2
1648810920000|2022-04-01 11:02:00|9948.7|9944.7|9960.1|9956.1|9960.1|9956.1|9947.3|9943.3|32
1648810930000|2022-04-01 11:02:10|9960.8|9956.8|9958.1|9954.1|9961.6|9957.6|9957.1|9953.1|29
1648810940000|2022-04-01 11:02:20|9959.1|9955.1|9959.6|9955.6|9961.1|9957.1|9958.5|9954.5|14
1648810950000|2022-04-01 11:02:30|9959.9|9955.9|9958.1|9954.1|9961.1|9957.1|9958.1|9954.1|9
1648810960000|2022-04-01 11:02:40|9958.2|9954.2|9952.6|9948.6|9958.2|9954.2|9952.6|9948.6|16
1648810970000|2022-04-01 11:02:50|9956|9952|9957.3|9953.3|9959.3|9955.3|9956|9952|29
1648810980000|2022-04-01 11:03:00|9956.9|9952.9|9953.8|9949.8|9956.9|9952.9|9953.3|9949.3|12
1648810990000|2022-04-01 11:03:10|9953|9949|9953.1|9949.1|9953.8|9949.8|9952.8|9948.8|4
1648811000000|2022-04-01 11:03:20|9953.3|9949.3|9956.1|9952.1|9956.3|9952.3|9952.3|9948.3|7
1648811010000|2022-04-01 11:03:30|9956.7|9952.7|9957.1|9953.1|9957.6|9953.6|9956.7|9952.7|3
1648811020000|2022-04-01 11:03:40|9957.4|9953.4|9955.1|9951.1|9957.6|9953.6|9954.6|9950.6|10
1648811030000|2022-04-01 11:03:50|9954.2|9950.2|9956.6|9952.6|9958.6|9954.6|9953.1|9949.1|11
1648811040000|2022-04-01 11:04:00|9956.9|9952.9|9959.1|9955.1|9960.1|9956.1|9956.6|9952.6|11
1648811050000|2022-04-01 11:04:10|9958.2|9954.2|9960.6|9956.6|9961|9957|9956|9952|24
1648811060000|2022-04-01 11:04:20|9961.2|9957.2|9957.6|9953.6|9962.7|9958.7|9957.6|9953.6|17
1648811070000|2022-04-01 11:04:30|9959.6|9955.6|9956.1|9952.1|9959.6|9955.6|9952.5|9948.5|43
1648811080000|2022-04-01 11:04:40|9955.8|9951.8|9955.6|9951.6|9955.8|9951.8|9953.1|9949.1|9
1648811090000|2022-04-01 11:04:50|9955.3|9951.3|9963.1|9959.1|9963.6|9959.6|9955.1|9951.1|24
1648811100000|2022-04-01 11:05:00|9962.6|9958.6|9969.5|9965.5|9970.5|9966.5|9962.1|9958.1|67
1648811110000|2022-04-01 11:05:10|9969.2|9965.2|9967.2|9963.2|9971.5|9967.5|9964.7|9960.7|33
1648811120000|2022-04-01 11:05:20|9967.8|9963.8|9964.2|9960.2|9969.4|9965.4|9963.2|9959.2|8
1648811130000|2022-04-01 11:05:30|9963.4|9959.4|9967.2|9963.2|9968.7|9964.7|9963.4|9959.4|16
1648811140000|2022-04-01 11:05:40|9966.7|9962.7|9966.9|9962.9|9970.7|9966.7|9966.7|9962.7|16
1648811150000|2022-04-01 11:05:50|9967|9963|9963.5|9959.5|9967.2|9963.2|9962.3|9958.3|12
1648811160000|2022-04-01 11:06:00|9963.7|9959.7|9967.7|9963.7|9969.7|9965.7|9963.7|9959.7|16
1648811170000|2022-04-01 11:06:10|9968.3|9964.3|9969.7|9965.7|9970.7|9966.7|9968.3|9964.3|8
1648811180000|2022-04-01 11:06:20|9970.3|9966.3|9967.7|9963.7|9970.7|9966.7|9966.2|9962.2|36
1648811190000|2022-04-01 11:06:30|9968.7|9964.7|9962.7|9958.7|9969.2|9965.2|9962.7|9958.7|10
1648811200000|2022-04-01 11:06:40|9963|9959|9959.7|9955.7|9963.2|9959.2|9958.9|9954.9|9
1648811210000|2022-04-01 11:06:50|9958.7|9954.7|9959.9|9955.9|9962.5|9958.5|9958.4|9954.4|10
1648811220000|2022-04-01 11:07:00|9960.2|9956.2|9964.8|9960.8|9964.8|9960.8|9955.4|9951.4|49
1648811230000|2022-04-01 11:07:10|9966.3|9962.3|9964.3|9960.3|9966.3|9962.3|9963|9959|21
1648811240000|2022-04-01 11:07:20|9964|9956|9950.6|9946.6|9964|9956.8|9950.6|9946.6|48
1648811250000|2022-04-01 11:07:30|9950.9|9946.9|9953.1|9949.1|9956.1|9952.1|9950|9946|19
1648811260000|2022-04-01 11:07:40|9953.4|9949.4|9952.4|9948.4|9955.1|9951.1|9952.3|9948.3|11
1648811270000|2022-04-01 11:07:50|9952.3|9948.3|9946.6|9942.6|9952.3|9948.3|9946.5|9942.5|9
1648811280000|2022-04-01 11:08:00|9947.2|9943.2|9949.1|9945.1|9950.1|9946.1|9947.2|9943.2|19
1648811290000|2022-04-01 11:08:10|9948.8|9944.8|9943.6|9939.6|9948.8|9944.8|9942.8|9938.8|30
1648811300000|2022-04-01 11:08:20|9943|9939|9942.1|9938.1|9943.1|9939.1|9939.3|9935.3|30
1648811310000|2022-04-01 11:08:30|9942.4|9938.4|9948.6|9944.6|9948.6|9944.6|9942.3|9938.3|26
1648811320000|2022-04-01 11:08:40|9946.6|9942.6|9950.7|9946.7|9953.9|9949.9|9946.6|9942.6|45
1648811330000|2022-04-01 11:08:50|9949.8|9945.8|9946.1|9942.1|9950.2|9946.2|9943.9|9939.9|33
1648811340000|2022-04-01 11:09:00|9946.4|9942.4|9945.3|9941.3|9948.3|9944.3|9944.9|9940.9|27
1648811350000|2022-04-01 11:09:10|9944.6|9940.6|9945.6|9941.6|9945.9|9941.9|9943.9|9939.9|10
1648811360000|2022-04-01 11:09:20|9945.9|9941.9|9943.1|9939.1|9947.4|9943.4|9939.1|9935.1|24
1648811370000|2022-04-01 11:09:30|9946.6|9942.6|9947.7|9943.7|9952.2|9948.2|9946.6|9942.6|31
1648811380000|2022-04-01 11:09:40|9946.9|9942.9|9940.2|9936.2|9946.9|9942.9|9938.7|9934.7|37
1648811390000|2022-04-01 11:09:50|9940|9936|9946.5|9942.5|9946.5|9942.5|9940|9936|16
1648811400000|2022-04-01 11:10:00|9948|9944|9946.7|9942.7|9948|9944|9946.2|9942.2|9
1648811410000|2022-04-01 11:10:10|9949.7|9945.7|9949.8|9945.8|9950.8|9946.8|9947.9|9943.9|24
1648811420000|2022-04-01 11:10:20|9949.5|9945.5|9952.8|9948.8|9953|9949|9948.5|9944.5|3
1648811430000|2022-04-01 11:10:30|9953.8|9949.8|9964.4|9960.4|9964.4|9960.4|9953|9949|61
1648811440000|2022-04-01 11:10:40|9962.9|9958.9|9966.9|9962.9|9972.7|9968.7|9962.1|9958.1|46
1648811450000|2022-04-01 11:10:50|9965.2|9961.2|9964.4|9960.4|9968.4|9964.4|9962.4|9958.4|42
1648811460000|2022-04-01 11:11:00|9965.7|9961.7|9969.3|9965.3|9969.6|9965.6|9964.9|9960.9|33
1648811470000|2022-04-01 11:11:10|9969.4|9965.4|9965.1|9961.1|9969.9|9965.9|9965.1|9961.1|5
1648811480000|2022-04-01 11:11:20|9965.6|9961.6|9965.6|9961.6|9969.4|9965.4|9964.6|9960.6|21
1648811490000|2022-04-01 11:11:30|9965.9|9961.9|9965.2|9961.2|9968.1|9964.1|9964.6|9960.6|11
1648811500000|2022-04-01 11:11:40|9965.6|9961.6|9957.8|9953.8|9966.1|9962.1|9955.7|9951.7|30
1648811510000|2022-04-01 11:11:50|9957.2|9953.2|9958.5|9954.5|9960|9956|9954.5|9950.5|18
1648811520000|2022-04-01 11:12:00|9960.9|9956.9|9962.3|9958.3|9962.3|9958.3|9956.8|9952.8|31
1648811530000|2022-04-01 11:12:10|9963.3|9959.3|9962.8|9958.8|9963.3|9959.3|9958.5|9954.5|16
1648811540000|2022-04-01 11:12:20|9961.6|9957.6|9958.5|9954.5|9961.6|9957.6|9958.5|9954.5|7
1648811550000|2022-04-01 11:12:30|9956.7|9952.7|9962.8|9958.8|9962.8|9958.8|9956.6|9952.6|26
1648811560000|2022-04-01 11:12:40|9961|9957|9957.5|9953.5|9961|9957|9956.1|9952.1|17
1648811570000|2022-04-01 11:12:50|9956.9|9952.9|9957|9953|9957|9953|9955|9951|10
1648811580000|2022-04-01 11:13:00|9955.2|9951.2|9957|9953|9957.5|9953.5|9954.5|9950.5|9
1648811590000|2022-04-01 11:13:10|9956.7|9952.7|9956.5|9952.5|9956.7|9952.7|9956.5|9952.5|0
1648811600000|2022-04-01 11:13:20|9956.7|9952.7|9957.5|9953.5|9958.1|9954.1|9956|9952|3
1648811610000|2022-04-01 11:13:30|9958.3|9954.3|9956.7|9952.7|9959.5|9955.5|9956.5|9952.5|16
1648811620000|2022-04-01 11:13:40|9957.9|9953.9|9958.7|9954.7|9959.2|9955.2|9957.7|9953.7|2
1648811630000|2022-04-01 11:13:50|9956.7|9952.7|9955.7|9951.7|9957.2|9953.2|9955.7|9951.7|2
1648811640000|2022-04-01 11:14:00|9953.4|9949.4|9956.5|9952.5|9957|9953|9951.2|9947.2|49
1648811650000|2022-04-01 11:14:10|9955.9|9951.9|9953.7|9949.7|9955.9|9951.9|9953.1|9949.1|4
1648811660000|2022-04-01 11:14:20|9953.4|9949.4|9954.7|9950.7|9955.7|9951.7|9952.4|9948.4|13
1648811670000|2022-04-01 11:14:30|9954.1|9950.1|9958.4|9954.4|9958.7|9954.7|9952.4|9948.4|8
1648811680000|2022-04-01 11:14:40|9958.9|9954.9|9957.1|9953.1|9958.9|9954.9|9956.4|9952.4|4
1648811690000|2022-04-01 11:14:50|9958.9|9954.9|9956.6|9952.6|9958.9|9954.9|9950.1|9946.1|47
1648811700000|2022-04-01 11:15:00|9956.1|9952.1|9954.4|9950.4|9956.6|9952.6|9953.8|9949.8|8
1648811710000|2022-04-01 11:15:10|9952.8|9948.8|9946.8|9942.8|9952.8|9948.8|9943.8|9939.8|45
1648811720000|2022-04-01 11:15:20|9947.4|9943.4|9953.9|9949.9|9954.9|9950.9|9947.4|9943.4|37
1648811730000|2022-04-01 11:15:30|9953.6|9949.6|9953.4|9949.4|9953.9|9949.9|9953.4|9949.4|3
1648811740000|2022-04-01 11:15:40|9953.9|9949.9|9950.9|9946.9|9955.4|9951.4|9949.9|9945.9|58
1648811750000|2022-04-01 11:15:50|9951.1|9947.1|9949.5|9945.5|9951.1|9947.1|9948.1|9944.1|10
1648811760000|2022-04-01 11:16:00|9949.9|9945.9|9949.4|9945.4|9953.9|9949.9|9949|9945|23
1648811770000|2022-04-01 11:16:10|9949.5|9945.5|9939|9935|9949.5|9945.5|9938.9|9934.9|67
1648811780000|2022-04-01 11:16:20|9938.9|9934.9|9937.4|9933.4|9941.4|9937.4|9934.2|9930.2|38
1648811790000|2022-04-01 11:16:30|9935.8|9931.8|9935.8|9931.8|9936.9|9932.9|9934.5|9930.5|25
1648811800000|2022-04-01 11:16:40|9937.8|9933.8|9940.3|9936.3|9940.3|9936.3|9936.7|9932.7|35
1648811810000|2022-04-01 11:16:50|9940.8|9936.8|9939.3|9935.3|9943.8|9939.8|9939.3|9935.3|20
1648811820000|2022-04-01 11:17:00|9938.7|9934.7|9941.3|9937.3|9941.8|9937.8|9938.3|9933.6|11
1648811830000|2022-04-01 11:17:10|9942.1|9938.1|9945.8|9941.8|9949.6|9945.6|9942.1|9938.1|17
1648811840000|2022-04-01 11:17:20|9945.3|9941.3|9945.8|9941.8|9945.8|9941.8|9944.5|9940.5|9
1648811850000|2022-04-01 11:17:30|9945.3|9941.3|9945.8|9941.8|9945.8|9941.8|9945.3|9941.3|5
1648811860000|2022-04-01 11:17:40|9946.8|9942.8|9950|9946|9950.7|9946.7|9946.8|9942.8|7
1648811870000|2022-04-01 11:17:50|9950.5|9946.5|9951.7|9947.7|9952.7|9948.7|9950.2|9946.2|14
1648811880000|2022-04-01 11:18:00|9952|9948|9952.2|9948.2|9952.8|9948.8|9950.2|9946.2|8
1648811890000|2022-04-01 11:18:10|9953.2|9949.2|9954.2|9950.2|9955.2|9951.2|9953.2|9949.2|9
1648811900000|2022-04-01 11:18:20|9953.9|9949.9|9954.5|9950.5|9965.3|9961.3|9952.2|9948.2|71
1648811910000|2022-04-01 11:18:30|9954.3|9950.3|9954.3|9950.3|9955.8|9951.8|9953.3|9949.3|17
1648811920000|2022-04-01 11:18:40|9954.6|9950.6|9954.3|9950.3|9956.8|9952.8|9953.8|9949.8|10
1648811930000|2022-04-01 11:18:50|9953.4|9949.4|9957.8|9953.8|9957.8|9953.8|9952.8|9948.8|9
1648811940000|2022-04-01 11:19:00|9958.7|9954.7|9962.8|9958.8|9962.8|9958.8|9958.7|9954.7|12
1648811950000|2022-04-01 11:19:10|9962.5|9958.5|9963.3|9959.3|9963.3|9959.3|9961.3|9957.3|9
1648811960000|2022-04-01 11:19:20|9963|9959|9960.3|9956.3|9963.3|9959.3|9959.3|9955.3|14
1648811970000|2022-04-01 11:19:30|9961.3|9957.3|9960.8|9956.8|9961.3|9957.3|9958.8|9954.8|19
1648811980000|2022-04-01 11:19:40|9959.9|9955.9|9954.3|9950.3|9959.9|9955.9|9954.2|9950.2|15
1648811990000|2022-04-01 11:19:50|9954.5|9950.5|9958.3|9954.3|9959.4|9955.4|9954.3|9950.3|10
1648812000000|2022-04-01 11:20:00|9957.8|9953.8|9961.9|9957.9|9964.6|9960.6|9957.8|9953.8|45
1648812010000|2022-04-01 11:20:10|9960.9|9956.9|9962.4|9958.4|9962.4|9958.4|9960.6|9956.6|1
1648812020000|2022-04-01 11:20:20|9962.7|9958.7|9955.9|9951.9|9964.4|9960.4|9955.9|9951.9|21
1648812030000|2022-04-01 11:20:30|9956.4|9952.4|9954.1|9950.1|9956.9|9952.9|9954|9950|22
1648812040000|2022-04-01 11:20:40|9954.4|9950.4|9951.9|9947.9|9954.4|9950.4|9951.9|9947.9|6
1648812050000|2022-04-01 11:20:50|9952.2|9948.2|9953.1|9949.1|9953.4|9949.4|9951.9|9947.9|6
1648812060000|2022-04-01 11:21:00|9952.9|9948.9|9948.3|9944.3|9956.4|9952.4|9947.8|9943.8|36
1648812070000|2022-04-01 11:21:10|9948.6|9944.6|9940.6|9936.6|9948.8|9944.8|9940.6|9936.6|53
1648812080000|2022-04-01 11:21:20|9940.3|9936.3|9939.1|9935.1|9941.4|9937.4|9937.9|9933.9|41
1648812090000|2022-04-01 11:21:30|9939.7|9935.7|9937.4|9933.4|9940|9936|9937.4|9933.4|16
1648812100000|2022-04-01 11:21:40|9937.2|9933.2|9937.4|9933.4|9937.9|9933.9|9935.9|9931.9|23
1648812110000|2022-04-01 11:21:50|9938.3|9934.3|9939.6|9935.6|9940.7|9936.7|9937.5|9933.5|20
1648812120000|2022-04-01 11:22:00|9939.4|9935.4|9931.4|9927.4|9939.4|9935.4|9930.4|9926.4|17
1648812130000|2022-04-01 11:22:10|9932|9928|9934.8|9930.8|9934.8|9930.8|9931.4|9927.4|23
1648812140000|2022-04-01 11:22:20|9934.3|9930.3|9930.8|9926.8|9934.3|9930.3|9930.5|9926.5|43
1648812150000|2022-04-01 11:22:30|9930.3|9926.3|9926.3|9922.3|9931.4|9927.4|9924.6|9920.6|66
1648812160000|2022-04-01 11:22:40|9926|9922|9924.4|9920.4|9926|9922|9922.6|9918.6|61
1648812170000|2022-04-01 11:22:50|9923.7|9919.7|9924.3|9920.3|9925.3|9921.3|9923.1|9919.1|18
1648812180000|2022-04-01 11:23:00|9924|9920|9928.3|9924.3|9929.8|9925.8|9923.3|9919.3|15
1648812190000|2022-04-01 11:23:10|9931.6|9927.6|9931.8|9927.8|9932.8|9928.8|9930.8|9926.8|13
1648812200000|2022-04-01 11:23:20|9932.1|9928.1|9934.8|9930.8|9935.3|9931.3|9930.8|9926.8|21
1648812210000|2022-04-01 11:23:30|9935.1|9931.1|9935.6|9931.6|9936.3|9932.3|9933.3|9929.3|12
1648812220000|2022-04-01 11:23:40|9935|9931|9930.8|9926.8|9935.6|9931.6|9930.5|9926.5|10
1648812230000|2022-04-01 11:23:50|9932.9|9928.9|9935.8|9931.8|9935.8|9931.8|9932.9|9928.9|24
1648812240000|2022-04-01 11:24:00|9936.3|9932.3|9938.8|9934.8|9939.3|9935.3|9935.8|9931.8|18
1648812250000|2022-04-01 11:24:10|9939.3|9935.3|9936.3|9932.3|9941.6|9937.6|9934.8|9930.8|20
1648812260000|2022-04-01 11:24:20|9936|9932|9933.3|9929.3|9936|9932|9933.3|9929.3|2
1648812270000|2022-04-01 11:24:30|9933|9929|9933.8|9929.8|9933.8|9929.8|9932.3|9928.3|10
1648812280000|2022-04-01 11:24:40|9934.4|9930.4|9932.5|9928.5|9934.8|9930.8|9928.8|9924.8|37
1648812290000|2022-04-01 11:24:50|9931.8|9927.8|9924.8|9920.8|9931.8|9927.8|9924.8|9920.8|49
1648812300000|2022-04-01 11:25:00|9924.3|9920.3|9924|9920|9925.4|9921.4|9918.8|9914.8|58
1648812310000|2022-04-01 11:25:10|9924.7|9920.7|9913.2|9909.2|9924.9|9920.9|9908.2|9904.2|240
1648812320000|2022-04-01 11:25:20|9914.7|9910.7|9912.7|9908.7|9916.2|9912.2|9912.7|9908.7|11
1648812330000|2022-04-01 11:25:30|9912.9|9908.9|9911.4|9907.4|9913.3|9909.3|9907.2|9903.2|164
1648812340000|2022-04-01 11:25:40|9911.2|9907.2|9911.7|9907.7|9914.5|9910.5|9909.7|9905.7|26
1648812350000|2022-04-01 11:25:50|9911.2|9907.2|9911.3|9907.3|9912.3|9908.3|9910.2|9906.2|10
1648812360000|2022-04-01 11:26:00|9908.7|9904.7|9912.7|9908.7|9913|9909|9908.2|9904.2|23
1648812370000|2022-04-01 11:26:10|9913.3|9909.3|9915.7|9911.7|9916.2|9912.2|9913.2|9909.2|14
1648812380000|2022-04-01 11:26:20|9916|9912|9919.7|9915.7|9920.5|9916.5|9916|9912|19
1648812390000|2022-04-01 11:26:30|9920.3|9916.3|9918.7|9914.7|9921.9|9917.9|9918.2|9914.2|14
1648812400000|2022-04-01 11:26:40|9918.4|9914.4|9916.2|9912.2|9918.4|9914.4|9915.7|9911.7|6
1648812410000|2022-04-01 11:26:50|9916.7|9912.7|9915.7|9911.7|9921.2|9917.2|9915.7|9911.7|37
1648812420000|2022-04-01 11:27:00|9914.3|9910.3|9913.2|9909.2|9914.3|9910.3|9913|9909|15
1648812430000|2022-04-01 11:27:10|9912.2|9908.2|9916.2|9912.2|9917.7|9913.7|9912.2|9908.2|20
1648812440000|2022-04-01 11:27:20|9916|9912|9909.2|9905.2|9916|9912|9908.1|9904.1|21
1648812450000|2022-04-01 11:27:30|9908.6|9904.6|9907|9903|9908.6|9904.6|9902.5|9898.5|68
1648812460000|2022-04-01 11:27:40|9907.6|9903.6|9909|9905|9910.3|9906.3|9907|9903|16
1648812470000|2022-04-01 11:27:50|9908.8|9904.8|9909.8|9905.8|9911.3|9907.3|9908.3|9904.3|10
1648812480000|2022-04-01 11:28:00|9908.5|9904.5|9912.6|9908.6|9912.6|9908.6|9908.3|9904.3|31
1648812490000|2022-04-01 11:28:10|9912|9908|9910.1|9906.1|9913.1|9909.1|9909.6|9905.6|19
1648812500000|2022-04-01 11:28:20|9909.8|9905.8|9909.1|9905.1|9910.8|9906.8|9908.1|9904.1|4
1648812510000|2022-04-01 11:28:30|9908.8|9904.8|9908.6|9904.6|9911.1|9907.1|9907.1|9903.1|12
1648812520000|2022-04-01 11:28:40|9908|9904|9906.6|9902.6|9908.9|9904.9|9906.6|9902.6|18
1648812530000|2022-04-01 11:28:50|9907|9903|9905.5|9901.5|9908|9904|9904.3|9900.3|26
1648812540000|2022-04-01 11:29:00|9905.3|9901.3|9906.5|9902.5|9907|9903|9905|9901|8
1648812550000|2022-04-01 11:29:10|9906.8|9902.8|9907.5|9903.5|9908|9904|9906.5|9902.5|7
1648812560000|2022-04-01 11:29:20|9907.7|9903.7|9908.5|9904.5|9911.5|9907.5|9907.5|9903.5|25
1648812570000|2022-04-01 11:29:30|9909|9905|9907.5|9903.5|9909|9905|9906|9902|10
1648812580000|2022-04-01 11:29:40|9907.2|9903.2|9906|9902|9907.2|9903.2|9901.5|9897.5|25
1648812590000|2022-04-01 11:29:50|9906.3|9902.3|9903|9899|9914|9910|9901.2|9897.2|58
1648812600000|2022-04-01 11:30:00|9902.7|9898.7|9905.5|9901.5|9906.6|9902.6|9902|9898|38
1648812610000|2022-04-01 11:30:10|9904.9|9900.9|9907|9903|9907|9903|9903|9899|29
1648812620000|2022-04-01 11:30:20|9906.8|9902.8|9906.5|9902.5|9909.6|9905.6|9906|9902|36
1648812630000|2022-04-01 11:30:30|9907|9903|9905.5|9901.5|9907|9903|9905.5|9901.5|6
1648812640000|2022-04-01 11:30:40|9904.5|9900.5|9903|9899|9906|9902|9903|9899|17
1648812650000|2022-04-01 11:30:50|9902.4|9898.4|9898.2|9894.2|9902.4|9898.4|9888.9|9884.9|120
1648812660000|2022-04-01 11:31:00|9898|9894|9904.5|9900.5|9905.8|9901.8|9897.5|9893.5|86
1648812670000|2022-04-01 11:31:10|9904.9|9900.9|9905.2|9901.2|9907.1|9903.1|9904.9|9900.9|20
1648812680000|2022-04-01 11:31:20|9903.7|9899.7|9903|9899|9905.2|9901.2|9901.9|9897.9|23
1648812690000|2022-04-01 11:31:30|9903.2|9899.2|9894.4|9890.4|9903.2|9899.2|9893.7|9889.7|139
1648812700000|2022-04-01 11:31:40|9894.9|9890.9|9890.7|9886.7|9896.2|9892.2|9890.4|9886.4|33
1648812710000|2022-04-01 11:31:50|9890.6|9886.6|9886.6|9882.6|9890.6|9886.6|9881.3|9877.1|140
1648812720000|2022-04-01 11:32:00|9886.3|9882.3|9888.9|9884.9|9892.1|9888.1|9885.6|9881.6|54
1648812730000|2022-04-01 11:32:10|9889.2|9885.2|9892|9888|9894|9890|9887.6|9883.6|27
1648812740000|2022-04-01 11:32:20|9892.6|9888.6|9895|9891|9895.5|9891.5|9892.5|9888.5|27
1648812750000|2022-04-01 11:32:30|9894.5|9890.5|9892|9888|9895|9891|9892|9888|14
1648812760000|2022-04-01 11:32:40|9892.4|9888.4|9885.2|9881.2|9895.2|9891.2|9884.4|9880.4|65
1648812770000|2022-04-01 11:32:50|9885.4|9881.4|9887.6|9883.6|9889.4|9885.4|9885.4|9881.4|17
1648812780000|2022-04-01 11:33:00|9887.3|9883.3|9879.8|9875.8|9887.6|9883.6|9875.8|9871.8|105
1648812790000|2022-04-01 11:33:10|9879.5|9875.5|9882.3|9878.3|9882.3|9878.3|9876.8|9872.8|48
1648812800000|2022-04-01 11:33:20|9882.8|9878.8|9877.3|9873.3|9882.8|9878.8|9875.8|9871.8|41
1648812810000|2022-04-01 11:33:30|9876.3|9872.3|9877.8|9873.8|9879.3|9875.3|9874.3|9870.3|50
1648812820000|2022-04-01 11:33:40|9877.5|9873.5|9873.3|9869.3|9877.5|9873.5|9872.3|9868.3|33
1648812830000|2022-04-01 11:33:50|9873.8|9869.8|9875.7|9871.7|9878.8|9874.8|9871.6|9867.6|72
1648812840000|2022-04-01 11:34:00|9878.3|9874.3|9877.8|9873.8|9878.5|9874.5|9874.8|9870.8|41
1648812850000|2022-04-01 11:34:10|9878|9874|9880.3|9876.3|9880.8|9876.8|9876.8|9872.8|32
1648812860000|2022-04-01 11:34:20|9880.8|9876.8|9880.8|9876.8|9884.3|9880.3|9879.5|9875.5|21
1648812870000|2022-04-01 11:34:30|9883.1|9879.1|9878.3|9874.3|9883.1|9879.1|9875.8|9871.8|45
1648812880000|2022-04-01 11:34:40|9879.3|9875.3|9879.8|9875.8|9880.8|9876.8|9877.8|9873.8|19
1648812890000|2022-04-01 11:34:50|9879.2|9875.2|9881.8|9877.8|9882.1|9878.1|9877.8|9873.8|25
1648812900000|2022-04-01 11:35:00|9882.3|9878.3|9882|9878|9882.8|9878.8|9881.5|9877.5|15
1648812910000|2022-04-01 11:35:10|9882.3|9878.3|9878.3|9874.3|9882.8|9878.8|9877.8|9873.8|16
1648812920000|2022-04-01 11:35:20|9878.5|9874.5|9872.3|9868.3|9879.3|9875.3|9872.2|9868.2|66
1648812930000|2022-04-01 11:35:30|9872|9868|9877.8|9873.8|9878.3|9874.3|9871.8|9867.8|22
1648812940000|2022-04-01 11:35:40|9879.3|9875.3|9883.2|9879.2|9885.9|9881.9|9878.8|9874.8|57
1648812950000|2022-04-01 11:35:50|9882.8|9878.8|9899.8|9895.8|9901.4|9897.4|9882.2|9878.2|144
1648812960000|2022-04-01 11:36:00|9899.5|9895.5|9896.3|9892.3|9900.1|9896.1|9896.3|9892.3|17
1648812970000|2022-04-01 11:36:10|9895.8|9891.8|9888.1|9884.1|9895.8|9891.8|9885.5|9881.5|185
1648812980000|2022-04-01 11:36:20|9888.3|9884.3|9876.2|9872.2|9888.3|9884.3|9876.2|9872.2|65
1648812990000|2022-04-01 11:36:30|9875.5|9871.5|9879.8|9875.8|9879.8|9875.8|9875.2|9871.2|25
1648813000000|2022-04-01 11:36:40|9879.6|9875.6|9876.1|9872.1|9880.1|9876.1|9876.1|9872.1|15
1648813010000|2022-04-01 11:36:50|9875.1|9871.1|9874.6|9870.6|9875.1|9871.1|9873.6|9869.6|13
1648813020000|2022-04-01 11:37:00|9874.5|9870.5|9874.6|9870.6|9876|9872|9873.1|9869.1|22
1648813030000|2022-04-01 11:37:10|9874.4|9870.4|9871.4|9867.4|9874.6|9870.6|9871.1|9867.1|11
1648813040000|2022-04-01 11:37:20|9871.3|9867.3|9871.3|9867.3|9873.1|9869.1|9868.8|9864.8|29
1648813050000|2022-04-01 11:37:30|9871|9867|9864|9860|9871.1|9867.1|9862.5|9858.5|50
1648813060000|2022-04-01 11:37:40|9864.3|9860.3|9862|9858|9866|9862|9859.7|9855.7|118
1648813070000|2022-04-01 11:37:50|9861.7|9857.7|9866.5|9862.5|9867.5|9863.5|9860.5|9856.5|35
1648813080000|2022-04-01 11:38:00|9866.2|9862.2|9870.5|9866.5|9871.5|9867.5|9865.2|9861.2|21
1648813090000|2022-04-01 11:38:10|9871.4|9867.4|9868.5|9864.5|9873|9869|9867.5|9863.5|38
1648813100000|2022-04-01 11:38:20|9867.5|9863.5|9869.5|9865.5|9869.5|9865.5|9864.5|9860.5|20
1648813110000|2022-04-01 11:38:30|9868.5|9864.5|9865.5|9861.5|9868.5|9864.5|9865.5|9861.5|7
1648813120000|2022-04-01 11:38:40|9865|9861|9864.3|9860.3|9866|9862|9862|9858|14
1648813130000|2022-04-01 11:38:50|9863.9|9859.9|9860.5|9856.5|9864|9860|9860.5|9856.5|13
1648813140000|2022-04-01 11:39:00|9860.8|9856.8|9866.5|9862.5|9868|9864|9860.8|9856.8|42
1648813150000|2022-04-01 11:39:10|9867|9863|9861.5|9857.5|9869.2|9865.2|9860.9|9856.9|32
1648813160000|2022-04-01 11:39:20|9861.2|9857.2|9852.2|9848.2|9861.2|9857.2|9852.2|9848.2|42
1648813170000|2022-04-01 11:39:30|9853.7|9849.7|9852.5|9848.5|9855.5|9851.5|9847.2|9843.2|84
1648813180000|2022-04-01 11:39:40|9853.1|9849.1|9856|9852|9856|9852|9851.5|9847.5|23
1648813190000|2022-04-01 11:39:50|9855.7|9851.7|9853.5|9849.5|9855.7|9851.7|9852.2|9848.2|11
1648813200000|2022-04-01 11:40:00|9852.1|9848.1|9857|9853|9857|9853|9850.7|9846.7|35
1648813210000|2022-04-01 11:40:10|9857.3|9853.3|9855|9851|9857.3|9853.3|9853.2|9849.2|11
1648813220000|2022-04-01 11:40:20|9854.4|9850.4|9858|9854|9858|9854|9851|9847|25
1648813230000|2022-04-01 11:40:30|9857.4|9853.4|9855.8|9851.8|9858|9854|9854|9850|20
1648813240000|2022-04-01 11:40:40|9856|9852|9852|9848|9857.1|9853.1|9849.5|9845.5|28
1648813250000|2022-04-01 11:40:50|9852.5|9848.5|9853|9849|9853.5|9849.5|9851.5|9847.5|10
1648813260000|2022-04-01 11:41:00|9855|9851|9851.7|9847.7|9855.7|9851.7|9850.4|9846.4|19
1648813270000|2022-04-01 11:41:10|9850.8|9846.8|9849.4|9845.4|9852.8|9848.8|9848.2|9844.2|32
1648813280000|2022-04-01 11:41:20|9849.2|9845.2|9852|9848|9852|9848|9849|9845|13
1648813290000|2022-04-01 11:41:30|9851.7|9847.7|9851.7|9847.7|9852|9848|9850.5|9846.5|4
1648813300000|2022-04-01 11:41:40|9852|9848|9853|9849|9853.5|9849.5|9851.8|9847.8|21
1648813310000|2022-04-01 11:41:50|9853.3|9849.3|9856.5|9852.5|9859.5|9855.5|9853.3|9849.3|36
1648813320000|2022-04-01 11:42:00|9856.2|9852.2|9855|9851|9857.5|9853.5|9854.5|9850.5|21
1648813330000|2022-04-01 11:42:10|9855.3|9851.3|9857.5|9853.5|9860|9856|9854.5|9850.5|35
1648813340000|2022-04-01 11:42:20|9857.8|9853.8|9857.5|9853.5|9857.8|9853.8|9855.7|9851.7|9
1648813350000|2022-04-01 11:42:30|9857.2|9853.2|9847.7|9843.7|9860.5|9856.5|9847.5|9843.5|48
1648813360000|2022-04-01 11:42:40|9848|9844|9849.7|9845.7|9855.1|9851.1|9847.5|9843.5|70
1648813370000|2022-04-01 11:42:50|9849.1|9845.1|9852.1|9848.1|9852.4|9848.4|9847.9|9843.9|67
1648813380000|2022-04-01 11:43:00|9851.5|9847.5|9853.1|9849.1|9855.6|9851.6|9851.1|9847.1|17
1648813390000|2022-04-01 11:43:10|9852.2|9848.2|9858.1|9854.1|9858.1|9854.1|9851.1|9847.1|10
1648813400000|2022-04-01 11:43:20|9858.7|9854.7|9857.1|9853.1|9858.7|9854.7|9856.6|9852.6|10
1648813410000|2022-04-01 11:43:30|9857.7|9853.7|9867.7|9863.7|9869.5|9865.5|9857.7|9853.7|94
1648813420000|2022-04-01 11:43:40|9866.2|9862.2|9864.7|9860.7|9866.2|9862.2|9861.7|9857.7|26
1648813430000|2022-04-01 11:43:50|9863.7|9859.7|9869|9865|9869.5|9865.5|9860.7|9856.7|46
1648813440000|2022-04-01 11:44:00|9869.4|9865.4|9868.2|9864.2|9870.7|9866.7|9866.1|9862.1|49
1648813450000|2022-04-01 11:44:10|9868.8|9864.8|9866.2|9862.2|9869.5|9865.5|9865.6|9861.6|9
1648813460000|2022-04-01 11:44:20|9865.7|9861.7|9865.7|9861.7|9866.7|9862.7|9864.6|9860.6|12
1648813470000|2022-04-01 11:44:30|9866.4|9862.4|9863.2|9859.2|9869|9865|9861.5|9857.5|43
1648813480000|2022-04-01 11:44:40|9862.7|9858.7|9867.2|9863.2|9867.7|9863.7|9862.7|9858.7|11
1648813490000|2022-04-01 11:44:50|9867.5|9863.5|9868|9864|9869.2|9865.2|9866.7|9862.7|16
1648813500000|2022-04-01 11:45:00|9868.2|9864.2|9861.2|9857.2|9868.2|9864.2|9860.7|9856.7|27
1648813510000|2022-04-01 11:45:10|9861.7|9857.7|9863.7|9859.7|9867.2|9863.2|9859.7|9855.7|62
1648813520000|2022-04-01 11:45:20|9863.2|9859.2|9863.2|9859.2|9864.2|9860.2|9860.7|9856.7|17
1648813530000|2022-04-01 11:45:30|9863.5|9859.5|9864.9|9860.9|9865.7|9861.7|9863.2|9859.2|15
1648813540000|2022-04-01 11:45:40|9864.7|9860.7|9864.2|9860.2|9865.7|9861.7|9862.4|9858.4|25
1648813550000|2022-04-01 11:45:50|9863.7|9859.7|9858.1|9854.1|9863.7|9859.7|9855.6|9851.6|69
1648813560000|2022-04-01 11:46:00|9857.5|9853.5|9861.1|9857.1|9862.1|9858.1|9856.4|9852.4|13
1648813570000|2022-04-01 11:46:10|9861.4|9857.4|9862.9|9858.9|9866.1|9862.1|9861.4|9857.4|21
1648813580000|2022-04-01 11:46:20|9861.8|9857.8|9865.4|9861.4|9865.9|9861.9|9861.6|9857.6|14
1648813590000|2022-04-01 11:46:30|9865.7|9861.7|9861.6|9857.6|9866.6|9862.6|9861.3|9857.3|17
1648813600000|2022-04-01 11:46:40|9861.3|9857.3|9864.6|9860.6|9866.1|9862.1|9860.1|9856.1|30
1648813610000|2022-04-01 11:46:50|9864.8|9860.8|9867.8|9863.8|9867.8|9863.8|9863.3|9859.3|21
1648813620000|2022-04-01 11:47:00|9868.6|9864.6|9869.1|9865.1|9872.1|9868.1|9867.3|9863.3|29
1648813630000|2022-04-01 11:47:10|9868.1|9864.1|9870.3|9866.3|9872.1|9868.1|9868.1|9864.1|21
1648813640000|2022-04-01 11:47:20|9870.9|9866.9|9868.9|9864.9|9871.1|9867.1|9865.3|9861.3|25
1648813650000|2022-04-01 11:47:30|9867.6|9863.6|9870.1|9866.1|9870.9|9866.9|9867.6|9863.6|15
1648813660000|2022-04-01 11:47:40|9869.8|9865.8|9866.1|9862.1|9870.1|9866.1|9863.5|9859.5|26
1648813670000|2022-04-01 11:47:50|9866.3|9862.3|9868.6|9864.6|9869.3|9865.3|9866.3|9862.3|6
1648813680000|2022-04-01 11:48:00|9868.9|9864.9|9867.3|9863.3|9869.6|9865.6|9867.3|9863.3|10
1648813690000|2022-04-01 11:48:10|9866.4|9862.4|9870.5|9866.5|9870.5|9866.5|9865|9861|19
1648813700000|2022-04-01 11:48:20|9870.2|9866.2|9869.8|9865.8|9870.3|9866.3|9867.5|9863.5|15
1648813710000|2022-04-01 11:48:30|9869.5|9865.5|9861|9857|9870|9866|9858.9|9854.9|32
1648813720000|2022-04-01 11:48:40|9860.7|9856.7|9856.2|9852.2|9863|9859|9853.8|9849.8|47
1648813730000|2022-04-01 11:48:50|9856.9|9852.9|9853.2|9849.2|9856.9|9852.9|9852.9|9848.9|57
1648813740000|2022-04-01 11:49:00|9852.9|9848.9|9846.4|9842.4|9855.4|9851.4|9844.6|9840.6|88
1648813750000|2022-04-01 11:49:10|9845.8|9841.8|9834.8|9830.8|9847.9|9843.9|9833.3|9829.3|180
1648813760000|2022-04-01 11:49:20|9835.1|9831.1|9837.1|9833.1|9837.9|9833.9|9830.8|9826.8|99
1648813770000|2022-04-01 11:49:30|9837.4|9833.4|9832.9|9828.9|9839|9835|9832.4|9828.4|84
1648813780000|2022-04-01 11:49:40|9833.2|9829.2|9830.9|9826.9|9835|9831|9830.4|9826.4|44
1648813790000|2022-04-01 11:49:50|9831.1|9827.1|9837.1|9833.1|9837.6|9833.6|9829.1|9825.1|64
1648813800000|2022-04-01 11:50:00|9836.1|9832.1|9813.3|9809.3|9840.3|9836.3|9812.3|9808.3|274
1648813810000|2022-04-01 11:50:10|9812.6|9808.6|9813.8|9809.8|9814.8|9810.8|9805.8|9801.8|148
1648813820000|2022-04-01 11:50:20|9812.3|9808.3|9810.8|9806.8|9813.1|9809.1|9808.3|9804.3|65
1648813830000|2022-04-01 11:50:30|9811.1|9807.1|9814.8|9810.8|9815.8|9811.8|9811.1|9807.1|53
1648813840000|2022-04-01 11:50:40|9814.5|9810.5|9811.5|9807.5|9814.5|9810.5|9807.8|9803.8|100
1648813850000|2022-04-01 11:50:50|9811.3|9807.3|9814.9|9810.9|9816.2|9812.2|9807.8|9803.8|60
1648813860000|2022-04-01 11:51:00|9814.6|9810.6|9809.3|9805.3|9815.6|9811.6|9805.3|9801.3|117
1648813870000|2022-04-01 11:51:10|9809|9805|9811.9|9807.9|9813.5|9809.5|9804.1|9800.1|47
1648813880000|2022-04-01 11:51:20|9812.2|9808.2|9806.3|9802.3|9813.2|9809.2|9804.1|9800.1|50
1648813890000|2022-04-01 11:51:30|9807.2|9803.2|9803.9|9799.9|9808.3|9804.3|9803.9|9799.9|69
1648813900000|2022-04-01 11:51:40|9804.2|9800.2|9807.9|9803.9|9809.9|9805.9|9800.9|9796.9|56
1648813910000|2022-04-01 11:51:50|9808.8|9804.8|9805.9|9801.9|9809.1|9805.1|9804.9|9800.9|40
1648813920000|2022-04-01 11:52:00|9806.2|9802.2|9802.8|9798.8|9806.4|9802.4|9800.9|9796.9|59
1648813930000|2022-04-01 11:52:10|9802.3|9798.3|9802.3|9798.3|9804.9|9800.9|9801.3|9797.3|39
1648813940000|2022-04-01 11:52:20|9802.6|9798.6|9799.2|9795.2|9805.6|9801.6|9798.5|9794.5|148
1648813950000|2022-04-01 11:52:30|9798.7|9794.7|9799.3|9795.3|9803.5|9799.5|9798.7|9794.7|63
1648813960000|2022-04-01 11:52:40|9799.6|9795.6|9799.8|9795.8|9802.3|9798.3|9798.2|9794.2|26
1648813970000|2022-04-01 11:52:50|9799.5|9795.5|9800.3|9796.3|9801.6|9797.6|9797.3|9793.3|57
1648813980000|2022-04-01 11:53:00|9800.6|9796.6|9801.8|9797.8|9802.3|9798.3|9799.8|9795.8|45
1648813990000|2022-04-01 11:53:10|9801.3|9797.3|9800.7|9796.7|9803.3|9799.3|9800.2|9796.2|27
1648814000000|2022-04-01 11:53:20|9800.1|9796.1|9802.7|9798.7|9802.7|9798.7|9799.7|9795.7|23
1648814010000|2022-04-01 11:53:30|9801.9|9797.9|9801.2|9797.2|9803.7|9799.7|9801.2|9797.2|31
1648814020000|2022-04-01 11:53:40|9801.7|9797.7|9803.3|9799.3|9803.5|9799.5|9801.2|9797.2|15
1648814030000|2022-04-01 11:53:50|9803|9799|9802|9798|9803|9799|9800.5|9796.5|40
1648814040000|2022-04-01 11:54:00|9801.7|9797.7|9799.7|9795.7|9803|9799|9798.5|9794.5|30
1648814050000|2022-04-01 11:54:10|9800|9796|9797.7|9793.7|9800.7|9796.7|9796.7|9792.7|39
1648814060000|2022-04-01 11:54:20|9792.5|9788.5|9797.7|9793.7|9797.7|9793.7|9789.6|9785.6|166
1648814070000|2022-04-01 11:54:30|9799.2|9795.2|9796.9|9792.9|9801.2|9797.2|9795.7|9791.7|115
1648814080000|2022-04-01 11:54:40|9797.5|9793.5|9796.7|9792.7|9799|9795|9796.7|9792.7|50
1648814090000|2022-04-01 11:54:50|9797.2|9793.2|9800.7|9796.7|9801.6|9797.6|9796.7|9792.7|31
1648814100000|2022-04-01 11:55:00|9800.4|9796.4|9797.9|9793.9|9800.7|9796.7|9796.7|9792.7|35
1648814110000|2022-04-01 11:55:10|9798.2|9794.2|9798.7|9794.7|9798.7|9794.7|9793.2|9789.2|81
1648814120000|2022-04-01 11:55:20|9798.2|9794.2|9793.7|9789.7|9798.2|9794.2|9793.2|9789.2|18
1648814130000|2022-04-01 11:55:30|9793.2|9789.2|9794.7|9790.7|9797|9793|9793.2|9789.2|17
1648814140000|2022-04-01 11:55:40|9794.5|9790.5|9793.7|9789.7|9795.8|9791.8|9793.2|9789.2|25
1648814150000|2022-04-01 11:55:50|9793.2|9789.2|9789.2|9785.2|9793.5|9789.5|9789.2|9785.2|42
1648814160000|2022-04-01 11:56:00|9789.8|9785.8|9786.2|9782.2|9791|9787|9784.7|9780.7|66
1648814170000|2022-04-01 11:56:10|9785.7|9781.7|9784.2|9780.2|9787.7|9783.7|9783.1|9779.1|43
1648814180000|2022-04-01 11:56:20|9784.8|9780.8|9782.2|9778.2|9786.7|9782.7|9781.2|9777.2|74
1648814190000|2022-04-01 11:56:30|9781.9|9777.9|9781.4|9777.4|9783.2|9779.2|9780.4|9776.4|25
1648814200000|2022-04-01 11:56:40|9781.2|9777.2|9782.7|9778.7|9782.8|9778.8|9777.7|9773.7|53
1648814210000|2022-04-01 11:56:50|9782.1|9778.1|9781.5|9777.5|9783.2|9779.2|9779.7|9775.7|16
1648814220000|2022-04-01 11:57:00|9781.7|9777.7|9782.7|9778.7|9783.7|9779.7|9781.2|9777.2|19
1648814230000|2022-04-01 11:57:10|9783.3|9779.3|9783.7|9779.7|9786|9782|9782.2|9778.2|29
1648814240000|2022-04-01 11:57:20|9782.7|9778.7|9784.7|9780.7|9784.7|9780.7|9780.7|9776.7|20
1648814250000|2022-04-01 11:57:30|9786.5|9782.5|9787.8|9783.8|9789|9785|9782.2|9778.2|26
1648814260000|2022-04-01 11:57:40|9788|9784|9805.1|9801.1|9808.9|9804.9|9786.7|9782.7|228
1648814270000|2022-04-01 11:57:50|9806.4|9802.4|9810.8|9806.8|9814.4|9810.4|9806.2|9802.2|96
1648814280000|2022-04-01 11:58:00|9810.3|9806.3|9811.1|9807.1|9813.1|9809.1|9808.6|9804.6|71
1648814290000|2022-04-01 11:58:10|9810.8|9806.8|9816.7|9812.7|9819.5|9815.5|9810.6|9806.6|155
1648814300000|2022-04-01 11:58:20|9815.2|9811.2|9817|9813|9819.3|9815.3|9813.2|9809.2|115
1648814310000|2022-04-01 11:58:30|9817.5|9813.5|9816.7|9812.7|9817.7|9813.7|9814.2|9810.2|40
1648814320000|2022-04-01 11:58:40|9816.1|9812.1|9815.2|9811.2|9816.6|9812.6|9814.7|9810.7|25
1648814330000|2022-04-01 11:58:50|9814.9|9810.9|9815.3|9811.3|9815.3|9811.3|9810.4|9806.4|58
1648814340000|2022-04-01 11:59:00|9814.7|9810.7|9810.3|9806.3|9815.3|9811.3|9810.1|9806.1|19
1648814350000|2022-04-01 11:59:10|9809.7|9805.7|9807.6|9803.6|9810.3|9806.3|9803.5|9799.5|60
1648814360000|2022-04-01 11:59:20|9806.7|9802.7|9808.4|9804.4|9811.4|9807.4|9806.1|9802.1|34
1648814370000|2022-04-01 11:59:30|9808.7|9804.7|9799.1|9795.1|9808.7|9804.7|9796.3|9792.3|80
1648814380000|2022-04-01 11:59:40|9798.8|9794.8|9795.1|9791.1|9801.5|9797.5|9795.1|9791.1|24
1648814390000|2022-04-01 11:59:50|9794.7|9790.7|9793.8|9789.8|9797.6|9793.6|9793.3|9789.3|39
1648814400000|2022-04-01 12:00:00|9794.1|9790.1|9791.1|9787.1|9796.1|9792.1|9784.5|9780.5|167
1648814410000|2022-04-01 12:00:10|9790.5|9786.5|9810.7|9806.7|9813|9809|9790.3|9786.3|144
1648814420000|2022-04-01 12:00:20|9810.4|9806.4|9810.5|9806.5|9815.7|9811.7|9810.1|9806.1|104
1648814430000|2022-04-01 12:00:30|9810.8|9806.8|9811.7|9807.7|9812.7|9808.7|9807.9|9803.9|26
1648814440000|2022-04-01 12:00:40|9812.3|9808.3|9816.5|9812.5|9817.3|9813.3|9812.3|9808.3|77
1648814450000|2022-04-01 12:00:50|9816.3|9812.3|9817.3|9813.3|9820.3|9816.3|9815|9811|40
1648814460000|2022-04-01 12:01:00|9817.6|9813.6|9820.8|9816.8|9822.3|9818.3|9817.6|9813.6|70
1648814470000|2022-04-01 12:01:10|9820.6|9816.6|9822.6|9818.6|9825.3|9821.3|9819.2|9815.2|64
1648814480000|2022-04-01 12:01:20|9822.8|9818.8|9823.8|9819.8|9824.8|9820.8|9822.1|9818.1|33
1648814490000|2022-04-01 12:01:30|9823.5|9819.5|9825|9821|9825.8|9821.8|9823.2|9819.2|64
1648814500000|2022-04-01 12:01:40|9825.3|9821.3|9823.3|9819.3|9825.3|9821.3|9822.8|9818.8|16
1648814510000|2022-04-01 12:01:50|9822.7|9818.7|9822.7|9818.7|9823.6|9819.6|9821.2|9817.2|53
1648814520000|2022-04-01 12:02:00|9821.2|9817.2|9818.7|9814.7|9823.2|9819.2|9818.7|9814.7|30
1648814530000|2022-04-01 12:02:10|9819.2|9815.2|9818.1|9814.1|9822.7|9818.7|9816.6|9812.6|23
1648814540000|2022-04-01 12:02:20|9818.4|9814.4|9820.7|9816.7|9821.9|9817.9|9818.1|9814.1|20
1648814550000|2022-04-01 12:02:30|9818.7|9814.7|9815.1|9811.1|9819.7|9815.7|9815.1|9811.1|23
1648814560000|2022-04-01 12:02:40|9816.1|9812.1|9812.9|9808.9|9816.1|9812.1|9809.4|9805.4|54
1648814570000|2022-04-01 12:02:50|9812.6|9808.6|9818.4|9814.4|9818.4|9814.4|9809.9|9805.9|20
1648814580000|2022-04-01 12:03:00|9818.1|9814.1|9819.4|9815.4|9821.4|9817.4|9818.1|9814.1|23
1648814590000|2022-04-01 12:03:10|9819.7|9815.7|9814.9|9810.9|9820.4|9816.4|9813.2|9809.2|54
1648814600000|2022-04-01 12:03:20|9814.7|9810.7|9819.9|9815.9|9820|9816|9814.1|9810.1|28
1648814610000|2022-04-01 12:03:30|9819.6|9815.6|9820.6|9816.6|9821.9|9817.9|9819.4|9815.4|13
1648814620000|2022-04-01 12:03:40|9820.4|9816.4|9816.4|9812.4|9820.4|9816.4|9815.4|9811.4|12
1648814630000|2022-04-01 12:03:50|9816.7|9812.7|9812.5|9808.5|9816.9|9812.9|9812.3|9808.3|47
1648814640000|2022-04-01 12:04:00|9811.9|9807.9|9810.4|9806.4|9813|9809|9809.9|9805.9|33
1648814650000|2022-04-01 12:04:10|9810.9|9806.9|9820|9816|9822|9818|9809.9|9805.9|83
1648814660000|2022-04-01 12:04:20|9821.1|9817.1|9818|9814|9821.5|9817.5|9818|9814|11
1648814670000|2022-04-01 12:04:30|9818.3|9814.3|9814.2|9810.2|9818.3|9814.3|9813.5|9809.5|16
1648814680000|2022-04-01 12:04:40|9815.2|9811.2|9818|9814|9818|9814|9815.2|9811.2|9
1648814690000|2022-04-01 12:04:50|9818.8|9814.8|9815|9811|9819.5|9815.5|9815|9811|15
1648814700000|2022-04-01 12:05:00|9815.3|9811.3|9817|9813|9818|9814|9815.3|9811.3|9
1648814710000|2022-04-01 12:05:10|9816.7|9812.7|9815|9811|9816.7|9812.7|9814|9810|8
1648814720000|2022-04-01 12:05:20|9816|9812|9810.5|9806.5|9818|9814|9810.5|9806.5|24
1648814730000|2022-04-01 12:05:30|9816|9812|9811.8|9807.8|9820|9816|9811.8|9807.8|105
1648814740000|2022-04-01 12:05:40|9812.1|9808.1|9816.6|9812.6|9817.9|9813.9|9812.1|9808.1|94
1648814750000|2022-04-01 12:05:50|9816.1|9812.1|9818.9|9814.9|9818.9|9814.9|9813.6|9809.6|20
1648814760000|2022-04-01 12:06:00|9819.1|9815.1|9818.6|9814.6|9821.9|9817.9|9815.8|9811.8|51
1648814770000|2022-04-01 12:06:10|9818.9|9814.9|9821.6|9817.6|9822|9818|9818.6|9814.6|11
1648814780000|2022-04-01 12:06:20|9822.2|9818.2|9825.9|9821.9|9829.7|9825.7|9822.2|9818.2|113
1648814790000|2022-04-01 12:06:30|9826.3|9822.3|9837.1|9833.1|9839.3|9835.3|9825.6|9821.6|242
1648814800000|2022-04-01 12:06:40|9835|9831|9834.7|9830.7|9837|9833|9831.6|9827.6|76
1648814810000|2022-04-01 12:06:50|9833.9|9829.9|9843.5|9839.5|9844.3|9840.3|9833.9|9829.9|141
1648814820000|2022-04-01 12:07:00|9843.2|9839.2|9846.5|9842.5|9847.7|9843.7|9843|9839|117
1648814830000|2022-04-01 12:07:10|9846.7|9842.7|9848.6|9844.6|9849.5|9845.5|9845.3|9841.3|65
1648814840000|2022-04-01 12:07:20|9849.1|9845.1|9849|9845|9850|9846|9846.6|9842.6|45
1648814850000|2022-04-01 12:07:30|9848.6|9844.6|9852.1|9848.1|9852.6|9848.6|9848.6|9844.6|66
1648814860000|2022-04-01 12:07:40|9852.6|9848.6|9854.6|9850.6|9855.9|9851.9|9852.4|9848.4|62
1648814870000|2022-04-01 12:07:50|9855.3|9851.3|9849.8|9845.8|9856.6|9852.6|9846.3|9842.3|121
1648814880000|2022-04-01 12:08:00|9850.1|9846.1|9847.6|9843.6|9850.3|9846.3|9847.3|9843.3|33
1648814890000|2022-04-01 12:08:10|9847.8|9843.8|9850.3|9846.3|9852.3|9848.3|9846.2|9842.2|50
1648814900000|2022-04-01 12:08:20|9850.8|9846.8|9849.1|9845.1|9854.3|9850.3|9849.1|9845.1|26
1648814910000|2022-04-01 12:08:30|9848.5|9844.5|9851.5|9847.5|9852|9848|9848.5|9844.5|9
1648814920000|2022-04-01 12:08:40|9851.9|9847.9|9850.2|9846.2|9853.3|9849.3|9848.8|9844.8|37
1648814930000|2022-04-01 12:08:50|9850.4|9846.4|9850|9846|9852.5|9848.5|9849.2|9845.2|36
1648814940000|2022-04-01 12:09:00|9849.7|9845.7|9850|9846|9853|9849|9848.2|9844.2|35
1648814950000|2022-04-01 12:09:10|9849.5|9845.5|9853|9849|9853|9849|9845.7|9841.7|28
1648814960000|2022-04-01 12:09:20|9853.5|9849.5|9853|9849|9854.8|9850.8|9853|9849|14
1648814970000|2022-04-01 12:09:30|9852.5|9848.5|9851|9847|9857|9853|9851|9847|37
1648814980000|2022-04-01 12:09:40|9851.3|9847.3|9855|9851|9855.3|9851.3|9851|9847|14
1648814990000|2022-04-01 12:09:50|9855.6|9851.6|9855.7|9851.7|9857|9853|9854.5|9850.5|27
1648815000000|2022-04-01 12:10:00|9854.7|9850.7|9857|9853|9858|9854|9851.5|9847.5|32
1648815010000|2022-04-01 12:10:10|9856.7|9852.7|9855.2|9851.2|9856.7|9852.7|9852.1|9848.1|50
1648815020000|2022-04-01 12:10:20|9856.2|9852.2|9855.4|9851.4|9857.4|9853.4|9853.4|9849.4|31
1648815030000|2022-04-01 12:10:30|9854.2|9850.2|9849.4|9845.4|9855.4|9851.4|9849.2|9845.2|34
1648815040000|2022-04-01 12:10:40|9850|9846|9851.9|9847.9|9853.2|9849.2|9848.6|9844.6|34
1648815050000|2022-04-01 12:10:50|9851.2|9847.2|9848.2|9844.2|9851.2|9847.2|9847|9843|23
1648815060000|2022-04-01 12:11:00|9847.9|9843.9|9847.4|9843.4|9849|9845|9847.1|9843.1|19
1648815070000|2022-04-01 12:11:10|9846.8|9842.8|9849.2|9845.2|9851|9847|9846.6|9842.6|24
1648815080000|2022-04-01 12:11:20|9850|9846|9851|9847|9852|9848|9850|9846|12
1648815090000|2022-04-01 12:11:30|9850.4|9846.4|9852.9|9848.9|9855|9851|9850|9846|32
1648815100000|2022-04-01 12:11:40|9852.4|9848.4|9855|9851|9856|9852|9851.4|9847.4|48
1648815110000|2022-04-01 12:11:50|9855.3|9851.3|9855.5|9851.5|9855.5|9851.5|9854.5|9850.5|16
1648815120000|2022-04-01 12:12:00|9856|9852|9853|9849|9858|9854|9853|9849|79
1648815130000|2022-04-01 12:12:10|9852.7|9848.7|9851|9847|9852.8|9848.8|9851|9847|12
1648815140000|2022-04-01 12:12:20|9850.1|9846.1|9850|9846|9850.1|9846.1|9847|9843|46
1648815150000|2022-04-01 12:12:30|9849.4|9845.4|9847.7|9843.7|9850.5|9846.5|9847.5|9843.5|26
1648815160000|2022-04-01 12:12:40|9847.8|9843.8|9848.8|9844.8|9848.8|9844.8|9846|9842|19
1648815170000|2022-04-01 12:12:50|9849.3|9845.3|9855.6|9851.6|9855.6|9851.6|9849|9845|13
1648815180000|2022-04-01 12:13:00|9855.1|9851.1|9850.8|9846.8|9855.6|9851.6|9848|9844|37
1648815190000|2022-04-01 12:13:10|9849.9|9845.9|9851|9847|9852.3|9848.3|9846|9842|61
1648815200000|2022-04-01 12:13:20|9850.5|9846.5|9851.6|9847.6|9852|9848|9848.1|9844.1|20
1648815210000|2022-04-01 12:13:30|9851.3|9847.3|9851.6|9847.6|9851.6|9847.6|9851.1|9847.1|3
1648815220000|2022-04-01 12:13:40|9852.6|9848.6|9851.6|9847.6|9852.6|9848.6|9851.1|9847.1|8
1648815230000|2022-04-01 12:13:50|9853.1|9849.1|9850.6|9846.6|9853.1|9849.1|9850.6|9846.6|18
1648815240000|2022-04-01 12:14:00|9850|9846|9852.6|9848.6|9858.4|9854.4|9847.8|9843.8|53
1648815250000|2022-04-01 12:14:10|9851.6|9847.6|9855.7|9851.7|9855.7|9851.7|9851.6|9847.6|16
1648815260000|2022-04-01 12:14:20|9855.1|9851.1|9851.2|9847.2|9857.2|9853.2|9850.7|9846.7|48
1648815270000|2022-04-01 12:14:30|9854|9850|9875.4|9871.4|9877.9|9873.9|9853.2|9849.2|384
1648815280000|2022-04-01 12:14:40|9874.9|9870.9|9869.9|9865.9|9874.9|9870.9|9868.6|9864.6|83
1648815290000|2022-04-01 12:14:50|9868.6|9864.6|9864|9860|9868.6|9864.6|9863.3|9859.3|69
1648815300000|2022-04-01 12:15:00|9862.5|9858.5|9863.4|9859.4|9868.1|9864.1|9862|9858|75
1648815310000|2022-04-01 12:15:10|9863.1|9859.1|9861.8|9857.8|9863.4|9859.4|9860.8|9856.8|29
1648815320000|2022-04-01 12:15:20|9860.9|9856.9|9873.4|9869.4|9873.4|9869.4|9860.9|9856.9|35
1648815330000|2022-04-01 12:15:30|9871.6|9867.6|9869.6|9865.6|9872.4|9868.4|9868.4|9864.4|45
1648815340000|2022-04-01 12:15:40|9870.4|9866.4|9867.6|9863.6|9870.8|9866.8|9864.6|9860.6|35
1648815350000|2022-04-01 12:15:50|9867.4|9863.4|9865.9|9861.9|9869|9865|9865.9|9861.9|15
1648815360000|2022-04-01 12:16:00|9865.3|9861.3|9873.4|9869.4|9873.4|9869.4|9864.8|9860.8|29
1648815370000|2022-04-01 12:16:10|9873.9|9869.9|9873.4|9869.4|9873.9|9869.9|9872.1|9868.1|10
1648815380000|2022-04-01 12:16:20|9873.7|9869.7|9876.4|9872.4|9876.4|9872.4|9871.4|9867.4|35
1648815390000|2022-04-01 12:16:30|9876.1|9872.1|9880.2|9876.2|9882.2|9878.2|9874.1|9870.1|58
1648815400000|2022-04-01 12:16:40|9880.5|9876.5|9880.7|9876.7|9881.4|9877.4|9878.1|9874.1|30
1648815410000|2022-04-01 12:16:50|9880.9|9876.9|9878.2|9874.2|9882.6|9878.6|9875.4|9871.4|65
1648815420000|2022-04-01 12:17:00|9877.9|9873.9|9871|9867|9881|9877|9869.7|9865.7|80
1648815430000|2022-04-01 12:17:10|9869|9865|9876|9872|9877|9873|9867.6|9863.6|33
1648815440000|2022-04-01 12:17:20|9874.6|9870.6|9874.3|9870.3|9875.5|9871.5|9873|9869|4
1648815450000|2022-04-01 12:17:30|9874.5|9870.5|9871|9867|9879|9875|9869|9865|78
1648815460000|2022-04-01 12:17:40|9871.3|9867.3|9876|9872|9876.3|9872.3|9869.6|9865.6|47
1648815470000|2022-04-01 12:17:50|9875.2|9871.2|9871.8|9867.8|9875.2|9871.2|9868.8|9864.8|58
1648815480000|2022-04-01 12:18:00|9872.1|9868.1|9871.5|9867.5|9876.8|9872.8|9871|9867|25
1648815490000|2022-04-01 12:18:10|9872|9868|9870.8|9866.8|9876|9872|9870|9866|11
1648815500000|2022-04-01 12:18:20|9870.6|9866.6|9871.8|9867.8|9872|9868|9863.4|9859.4|66
1648815510000|2022-04-01 12:18:30|9872|9868|9870.8|9866.8|9873|9869|9870.8|9866.8|9
1648815520000|2022-04-01 12:18:40|9871.5|9867.5|9875.8|9871.8|9875.8|9871.8|9871.5|9867.5|9
1648815530000|2022-04-01 12:18:50|9874.8|9870.8|9867.2|9863.2|9876.3|9872.3|9867.2|9863.2|133
1648815540000|2022-04-01 12:19:00|9867.4|9863.4|9866.4|9862.4|9872|9868|9859.9|9855.9|128
1648815550000|2022-04-01 12:19:10|9866.1|9862.1|9857.4|9853.4|9866.1|9862.1|9857.4|9853.4|45
1648815560000|2022-04-01 12:19:20|9858.4|9854.4|9857.8|9853.8|9861.4|9857.4|9857.5|9853.5|51
1648815570000|2022-04-01 12:19:30|9857.3|9853.3|9858.8|9854.8|9860.3|9856.3|9857.3|9853.3|14
1648815580000|2022-04-01 12:19:40|9859.1|9855.1|9857.8|9853.8|9860|9856|9857.3|9853.3|46
1648815590000|2022-04-01 12:19:50|9857.3|9853.3|9854.8|9850.8|9859.1|9855.1|9854.8|9850.8|71
1648815600000|2022-04-01 12:20:00|9856|9852|9856.3|9852.3|9859.8|9855.8|9854.6|9850.6|25
1648815610000|2022-04-01 12:20:10|9856.8|9852.8|9849.2|9845.2|9859.8|9855.8|9848.2|9844.2|55
1648815620000|2022-04-01 12:20:20|9848.2|9844.2|9846.5|9842.5|9848.2|9844.2|9843.7|9839.7|58
1648815630000|2022-04-01 12:20:30|9846.7|9842.7|9849.3|9845.3|9850.3|9846.3|9845.9|9841.9|27
1648815640000|2022-04-01 12:20:40|9848.8|9844.8|9849.1|9845.1|9850.3|9846.3|9847.8|9843.8|11
1648815650000|2022-04-01 12:20:50|9849.6|9845.6|9840|9836|9851.6|9847.6|9837|9833|95
1648815660000|2022-04-01 12:21:00|9839.7|9835.7|9842.2|9838.2|9842.2|9838.2|9837.6|9833.6|23
1648815670000|2022-04-01 12:21:10|9841.7|9837.7|9839|9835|9842.2|9838.2|9836.5|9832.5|76
1648815680000|2022-04-01 12:21:20|9838.5|9834.5|9843.3|9839.3|9844.8|9840.8|9838.5|9834.5|19
1648815690000|2022-04-01 12:21:30|9843.6|9839.6|9842.8|9838.8|9844.8|9840.8|9841.3|9837.3|9
1648815700000|2022-04-01 12:21:40|9842.2|9838.2|9840.1|9836.1|9842.8|9838.8|9839.8|9835.8|13
1648815710000|2022-04-01 12:21:50|9840.3|9836.3|9842.8|9838.8|9844.8|9840.8|9840.3|9836.3|15
1648815720000|2022-04-01 12:22:00|9840.8|9836.8|9845.4|9841.4|9848.1|9844.1|9840.8|9836.8|59
1648815730000|2022-04-01 12:22:10|9845.7|9841.7|9843.8|9839.8|9845.7|9841.7|9843.8|9839.8|14
1648815740000|2022-04-01 12:22:20|9844.6|9840.6|9843.8|9839.8|9844.6|9840.6|9840.8|9836.8|23
1648815750000|2022-04-01 12:22:30|9843.6|9839.6|9846.8|9842.8|9847.3|9843.3|9842.8|9838.8|35
1648815760000|2022-04-01 12:22:40|9847|9843|9843.6|9839.6|9847.3|9843.3|9840.8|9836.8|13
1648815770000|2022-04-01 12:22:50|9843.8|9839.8|9841.8|9837.8|9844.8|9840.8|9840.8|9836.8|21
1648815780000|2022-04-01 12:23:00|9842.4|9838.4|9842.4|9838.4|9847.8|9843.8|9840.9|9836.9|63
1648815790000|2022-04-01 12:23:10|9842.2|9838.2|9843.7|9839.7|9844.2|9840.2|9841.4|9837.4|9
1648815800000|2022-04-01 12:23:20|9842.2|9838.2|9843.6|9839.6|9844.1|9840.1|9840.1|9836.1|13
1648815810000|2022-04-01 12:23:30|9843.9|9839.9|9841.6|9837.6|9844.5|9840.5|9840.6|9836.6|25
1648815820000|2022-04-01 12:23:40|9842.2|9838.2|9830|9826|9842.6|9838.6|9830|9826|34
1648815830000|2022-04-01 12:23:50|9829.8|9825.8|9823.2|9819.2|9831.4|9827.4|9823.2|9819.2|66
1648815840000|2022-04-01 12:24:00|9823|9819|9822|9818|9824|9820|9819|9815|72
1648815850000|2022-04-01 12:24:10|9820|9816|9825|9821|9825|9821|9820|9816|67
1648815860000|2022-04-01 12:24:20|9824.5|9820.5|9823.2|9819.2|9825.2|9821.2|9822.2|9818.2|21
1648815870000|2022-04-01 12:24:30|9823.4|9819.4|9828.4|9824.4|9829.4|9825.4|9822.9|9818.9|28
1648815880000|2022-04-01 12:24:40|9828.2|9824.2|9826.4|9822.4|9828.2|9824.2|9825.4|9821.4|13
1648815890000|2022-04-01 12:24:50|9827|9823|9828.8|9824.8|9830.4|9826.4|9827|9823|18
1648815900000|2022-04-01 12:25:00|9828.4|9824.4|9823|9819|9828.9|9824.9|9822.4|9818.4|65
1648815910000|2022-04-01 12:25:10|9822.7|9818.7|9822|9818|9824|9820|9821.5|9817.5|9
1648815920000|2022-04-01 12:25:20|9822.5|9818.5|9820.2|9816.2|9825.1|9821.1|9820.2|9816.2|20
1648815930000|2022-04-01 12:25:30|9819|9815|9813.7|9809.7|9819|9815|9811.9|9807.9|50
1648815940000|2022-04-01 12:25:40|9814.2|9810.2|9800.7|9796.7|9814.2|9810.2|9800.4|9796.4|99
1648815950000|2022-04-01 12:25:50|9799.1|9795.1|9800.6|9796.6|9803.2|9799.2|9799.1|9795.1|92
1648815960000|2022-04-01 12:26:00|9800.2|9796.2|9798.8|9794.8|9801|9797|9798.6|9794.6|72
1648815970000|2022-04-01 12:26:10|9799|9795|9805.4|9801.4|9807.7|9803.7|9798|9794|51
1648815980000|2022-04-01 12:26:20|9805.1|9801.1|9804.9|9800.9|9805.4|9801.4|9800.6|9796.6|13
1648815990000|2022-04-01 12:26:30|9805.2|9801.2|9803.4|9799.4|9805.4|9801.4|9802.1|9798.1|14
1648816000000|2022-04-01 12:26:40|9802.2|9798.2|9805.1|9801.1|9807.9|9803.4|9800.9|9796.9|18
1648816010000|2022-04-01 12:26:50|9805.7|9801.7|9807.6|9803.6|9807.6|9803.6|9805.7|9801.7|8
1648816020000|2022-04-01 12:27:00|9806.5|9802.5|9807.1|9803.1|9810|9805.4|9805.6|9801.2|18
1648816030000|2022-04-01 12:27:10|9808.2|9804.2|9814.7|9810.7|9814.7|9810.7|9806.9|9802.9|140
1648816040000|2022-04-01 12:27:20|9814.3|9810.3|9815.5|9811.5|9816|9812|9814.3|9810.3|12
1648816050000|2022-04-01 12:27:30|9815.2|9811.2|9811.6|9807.6|9815.2|9811.2|9810.4|9804.1|28
1648816060000|2022-04-01 12:27:40|9809.6|9805.6|9816.9|9808.9|9816.9|9808.9|9809.3|9805.3|25
1648816070000|2022-04-01 12:27:50|9813.7|9809.7|9815.9|9807.9|9817.9|9813.9|9813.7|9807.6|88
1648816080000|2022-04-01 12:28:00|9817.1|9809.1|9814.8|9810.8|9817.1|9811.6|9812.5|9806.8|56
1648816090000|2022-04-01 12:28:10|9814.5|9810.5|9815.8|9811.8|9815.8|9811.8|9814.3|9810.3|10
1648816100000|2022-04-01 12:28:20|9816.8|9812.8|9817|9813|9817.3|9813.3|9816.8|9812.8|12
1648816110000|2022-04-01 12:28:30|9816.7|9812.7|9813.4|9809.4|9816.7|9812.7|9812.9|9808.9|12
1648816120000|2022-04-01 12:28:40|9813.7|9809.7|9825.3|9817.3|9825.3|9819|9813.7|9809.5|31
1648816130000|2022-04-01 12:28:50|9822.3|9818.3|9820.4|9816.4|9824.3|9818.6|9819.9|9815.9|18
1648816140000|2022-04-01 12:29:00|9820.2|9816.2|9815.1|9807.1|9821.4|9816.2|9810.8|9805.3|57
1648816150000|2022-04-01 12:29:10|9814.9|9806.9|9810.6|9806.6|9814.9|9809.1|9810.6|9806.4|13
1648816160000|2022-04-01 12:29:20|9810.1|9806.1|9806.6|9802.6|9810.1|9806.1|9805.6|9801.4|56
1648816170000|2022-04-01 12:29:30|9806.9|9802.9|9818.7|9810.7|9818.7|9813.2|9806.9|9802.9|31
1648816180000|2022-04-01 12:29:40|9817|9813|9817.7|9813.7|9818.5|9814.5|9817|9813|7
1648816190000|2022-04-01 12:29:50|9819.2|9815.2|9816.3|9808.3|9819.8|9815.8|9815.8|9807.8|58
1648816200000|2022-04-01 12:30:00|9817.3|9809.3|9807.5|9803.5|9817.3|9809.3|9807.5|9803.5|34
1648816210000|2022-04-01 12:30:10|9807.3|9803.3|9815.8|9811.8|9816.3|9812.3|9805.8|9801.8|23
1648816220000|2022-04-01 12:30:20|9816.5|9812.5|9813.3|9809.3|9816.5|9812.5|9809.8|9805.8|30
1648816230000|2022-04-01 12:30:30|9812.1|9808.1|9813.8|9809.8|9816.9|9812.9|9811.8|9807.8|22
1648816240000|2022-04-01 12:30:40|9815.3|9811.3|9814.8|9810.8|9815.4|9811.4|9813.8|9809.8|9
1648816250000|2022-04-01 12:30:50|9814.1|9810.1|9814.1|9810.1|9814.3|9810.3|9810.1|9806.1|22
1648816260000|2022-04-01 12:31:00|9814.6|9810.6|9816.6|9812.6|9818.1|9814.1|9810|9806|77
1648816270000|2022-04-01 12:31:10|9816.9|9812.9|9822.5|9818.5|9823.6|9819.6|9816.9|9812.9|67
1648816280000|2022-04-01 12:31:20|9822|9818|9823.4|9819.4|9824|9820|9821.7|9817.7|23
1648816290000|2022-04-01 12:31:30|9823|9819|9823.5|9819.5|9825.5|9821.5|9821.2|9817.2|18
1648816300000|2022-04-01 12:31:40|9823.8|9819.8|9822.8|9818.8|9825.8|9821.8|9820.5|9816.5|23
1648816310000|2022-04-01 12:31:50|9822.5|9818.5|9819.5|9815.5|9824.5|9820.5|9819.5|9815.5|23
1648816320000|2022-04-01 12:32:00|9821|9817|9807.9|9803.9|9822|9818|9807.2|9803.2|45
1648816330000|2022-04-01 12:32:10|9808.9|9804.9|9810.5|9806.5|9813.3|9809.3|9808.9|9804.9|21
1648816340000|2022-04-01 12:32:20|9809.6|9805.6|9810|9806|9810.5|9806.5|9807.2|9803.2|27
1648816350000|2022-04-01 12:32:30|9810.5|9806.5|9814.5|9810.5|9814.5|9810.5|9810.5|9806.5|17
1648816360000|2022-04-01 12:32:40|9814.2|9810.2|9813.4|9809.4|9816.5|9812.5|9811.9|9807.9|24
1648816370000|2022-04-01 12:32:50|9814.9|9810.9|9817.5|9813.5|9817.5|9813.5|9814.9|9810.9|12
1648816380000|2022-04-01 12:33:00|9818|9814|9810.5|9806.5|9818|9814|9809.9|9805.9|36
1648816390000|2022-04-01 12:33:10|9811|9807|9807.2|9803.2|9811|9807|9802.9|9798.9|51
1648816400000|2022-04-01 12:33:20|9807.3|9803.3|9807.7|9803.7|9810.5|9806.5|9806.9|9802.9|22
1648816410000|2022-04-01 12:33:30|9807.2|9803.2|9806.7|9802.7|9807.2|9803.2|9804.4|9800.4|31
1648816420000|2022-04-01 12:33:40|9806.4|9802.4|9807.7|9803.7|9809.8|9805.8|9806.4|9802.4|26
1648816430000|2022-04-01 12:33:50|9806.7|9802.7|9804.5|9800.5|9807.8|9803.8|9798|9794|50
1648816440000|2022-04-01 12:34:00|9805.1|9801.1|9813.5|9809.5|9814.5|9810.5|9804.5|9800.5|79
1648816450000|2022-04-01 12:34:10|9814.1|9810.1|9824.5|9820.5|9826.8|9822.8|9814.1|9810.1|129
1648816460000|2022-04-01 12:34:20|9825.4|9821.4|9832.5|9828.5|9833.8|9829.8|9825.4|9821.4|146
1648816470000|2022-04-01 12:34:30|9832.3|9828.3|9829.5|9825.5|9835.1|9831.1|9828.8|9824.8|107
1648816480000|2022-04-01 12:34:40|9830.3|9826.3|9837.2|9833.2|9837.2|9833.2|9830.3|9826.3|93
1648816490000|2022-04-01 12:34:50|9837.5|9833.5|9837.8|9833.8|9837.8|9833.8|9835.5|9831.5|54
1648816500000|2022-04-01 12:35:00|9837.5|9833.5|9844.3|9840.3|9848.8|9844.8|9835.7|9831.7|163
1648816510000|2022-04-01 12:35:10|9844.6|9840.6|9842.2|9838.2|9846.5|9842.5|9841.7|9837.7|35
1648816520000|2022-04-01 12:35:20|9842.8|9838.8|9845.8|9841.8|9846.5|9842.5|9840|9836|55
1648816530000|2022-04-01 12:35:30|9846|9842|9843.5|9839.5|9846.3|9842.3|9843.3|9839.3|16
1648816540000|2022-04-01 12:35:40|9844.4|9840.4|9846.5|9842.5|9846.5|9842.5|9840.5|9836.5|61
1648816550000|2022-04-01 12:35:50|9846.2|9842.2|9853.1|9849.1|9853.8|9849.8|9843.5|9839.5|206
1648816560000|2022-04-01 12:36:00|9852.8|9848.8|9848.6|9844.6|9854.1|9850.1|9848.1|9844.1|71
1648816570000|2022-04-01 12:36:10|9851.1|9847.1|9849.9|9845.9|9853.9|9849.9|9849.6|9845.6|33
1648816580000|2022-04-01 12:36:20|9850.1|9846.1|9849.8|9845.8|9854.4|9850.4|9849.8|9845.8|35
1648816590000|2022-04-01 12:36:30|9849.6|9845.6|9851.8|9847.8|9852.1|9848.1|9849.6|9845.6|12
1648816600000|2022-04-01 12:36:40|9851.6|9847.6|9848.3|9844.3|9851.6|9847.6|9847.8|9843.8|40
1648816610000|2022-04-01 12:36:50|9847.5|9843.5|9849.1|9845.1|9849.1|9845.1|9846|9842|20
1648816620000|2022-04-01 12:37:00|9849.3|9845.3|9849.1|9845.1|9851.3|9847.3|9847.8|9843.8|19
1648816630000|2022-04-01 12:37:10|9848.8|9844.8|9847.1|9843.1|9849.1|9845.1|9845.3|9841.3|15
1648816640000|2022-04-01 12:37:20|9846.9|9842.9|9843.9|9839.9|9853.7|9849.7|9843.9|9839.9|37
1648816650000|2022-04-01 12:37:30|9844.5|9840.5|9843.9|9839.9|9846.2|9842.2|9841.6|9837.6|37
1648816660000|2022-04-01 12:37:40|9842.1|9838.1|9843.1|9839.1|9843.1|9839.1|9836.5|9832.5|89
1648816670000|2022-04-01 12:37:50|9841.7|9837.7|9838.5|9834.5|9841.7|9837.7|9836.5|9832.5|26
1648816680000|2022-04-01 12:38:00|9838|9834|9835.9|9831.9|9838.5|9834.5|9835.9|9831.9|26
1648816690000|2022-04-01 12:38:10|9836.5|9832.5|9836.7|9832.7|9838.7|9834.7|9836.2|9832.2|23
1648816700000|2022-04-01 12:38:20|9837.7|9833.7|9839.1|9835.1|9841.3|9837.3|9836.4|9832.4|32
1648816710000|2022-04-01 12:38:30|9838.9|9834.9|9838.7|9834.7|9838.9|9834.9|9835.4|9831.4|20
1648816720000|2022-04-01 12:38:40|9839.3|9835.3|9839.3|9835.3|9839.9|9835.9|9835.7|9831.7|48
1648816730000|2022-04-01 12:38:50|9838.8|9834.8|9837.3|9833.3|9838.8|9834.8|9836.3|9832.3|8
1648816740000|2022-04-01 12:39:00|9836.8|9832.8|9841.1|9837.1|9841.9|9837.9|9836.8|9832.8|36
1648816750000|2022-04-01 12:39:10|9840.2|9836.2|9842.6|9838.6|9842.6|9838.6|9839.5|9835.5|18
1648816760000|2022-04-01 12:39:20|9843|9839|9843.3|9839.3|9844.9|9840.9|9842.3|9838.3|22
1648816770000|2022-04-01 12:39:30|9843.6|9839.6|9845.3|9841.3|9847.1|9843.1|9843.6|9839.6|36
1648816780000|2022-04-01 12:39:40|9846.5|9842.5|9847.3|9843.3|9848.3|9844.3|9846.5|9842.5|13
1648816790000|2022-04-01 12:39:50|9848.3|9844.3|9844.3|9840.3|9848.3|9844.3|9844.3|9840.3|8
1648816800000|2022-04-01 12:40:00|9843.7|9839.7|9848.5|9844.5|9848.8|9844.8|9843.3|9839.3|19
1648816810000|2022-04-01 12:40:10|9850.3|9846.3|9851.9|9847.9|9855.9|9851.9|9849.4|9845.4|69
1648816820000|2022-04-01 12:40:20|9851.6|9847.6|9850.6|9846.6|9851.9|9847.9|9849.9|9845.9|13
1648816830000|2022-04-01 12:40:30|9850.3|9846.3|9849.9|9845.9|9852.4|9848.4|9846.6|9842.6|57
1648816840000|2022-04-01 12:40:40|9849.3|9845.3|9849.9|9845.9|9850.7|9846.7|9849.1|9845.1|4
1648816850000|2022-04-01 12:40:50|9855.4|9851.4|9858.2|9854.2|9862|9858|9855.3|9851.3|93
1648816860000|2022-04-01 12:41:00|9858.5|9854.5|9860.5|9856.5|9862.5|9858.5|9857.5|9853.5|34
1648816870000|2022-04-01 12:41:10|9860|9856|9856.9|9852.9|9860|9856|9856.9|9852.9|39
1648816880000|2022-04-01 12:41:20|9856.5|9852.5|9857.5|9853.5|9859.5|9855.5|9856|9852|14
1648816890000|2022-04-01 12:41:30|9856.3|9852.3|9853.5|9849.5|9856.3|9852.3|9852.5|9848.5|17
1648816900000|2022-04-01 12:41:40|9853.8|9849.8|9872.3|9868.3|9873.1|9869.1|9853.8|9849.8|181
1648816910000|2022-04-01 12:41:50|9873|9869|9872.3|9868.3|9873.9|9869.9|9871.3|9867.3|33
1648816920000|2022-04-01 12:42:00|9873.3|9869.3|9871.7|9867.7|9874.6|9870.6|9868.7|9864.7|89
1648816930000|2022-04-01 12:42:10|9872|9868|9876.8|9872.8|9877|9873|9870.2|9866.2|54
1648816940000|2022-04-01 12:42:20|9877.1|9873.1|9875.6|9871.6|9877.3|9873.3|9873.3|9869.3|90
1648816950000|2022-04-01 12:42:30|9875.8|9871.8|9874.3|9870.3|9877.6|9873.6|9874.3|9870.3|42
1648816960000|2022-04-01 12:42:40|9874.8|9870.8|9873|9869|9875.5|9871.5|9873|9869|28
1648816970000|2022-04-01 12:42:50|9872.1|9868.1|9868.5|9864.5|9875.8|9871.8|9868|9864|75
1648816980000|2022-04-01 12:43:00|9869|9865|9868.7|9864.7|9871.2|9867.2|9868.5|9864.5|32
1648816990000|2022-04-01 12:43:10|9869|9865|9867.7|9863.7|9870.5|9866.5|9864.7|9860.7|23
1648817000000|2022-04-01 12:43:20|9866.7|9862.7|9870.5|9866.5|9870.5|9866.5|9866.4|9862.4|27
1648817010000|2022-04-01 12:43:30|9871|9867|9867.7|9863.7|9874.3|9870.3|9867.7|9863.7|31
1648817020000|2022-04-01 12:43:40|9868.7|9864.7|9866.7|9862.7|9871.7|9867.7|9865.4|9861.4|41
1648817030000|2022-04-01 12:43:50|9867.3|9863.3|9869.7|9865.7|9871.2|9867.2|9867.3|9863.3|31
1648817040000|2022-04-01 12:44:00|9870|9866|9868.3|9864.3|9870.2|9866.2|9864.7|9860.7|130
1648817050000|2022-04-01 12:44:10|9867.6|9863.6|9863.5|9859.5|9867.6|9863.6|9863.5|9859.5|13
1648817060000|2022-04-01 12:44:20|9863.8|9859.8|9865.3|9861.3|9865.3|9861.3|9862.8|9858.8|8
1648817070000|2022-04-01 12:44:30|9866.3|9862.3|9864.3|9860.3|9866.3|9862.3|9863|9859|11
1648817080000|2022-04-01 12:44:40|9864.9|9860.9|9863.3|9859.3|9866.3|9862.3|9863.3|9859.3|18
1648817090000|2022-04-01 12:44:50|9865|9861|9868.9|9864.9|9869.4|9865.4|9863.3|9859.3|34
1648817100000|2022-04-01 12:45:00|9870.2|9866.2|9867.3|9863.3|9870.2|9866.2|9866.3|9862.3|51
1648817110000|2022-04-01 12:45:10|9867|9863|9867.3|9863.3|9867.9|9863.9|9865.3|9861.3|16
1648817120000|2022-04-01 12:45:20|9866.8|9862.8|9865.3|9861.3|9867.3|9863.3|9864.3|9860.3|7
1648817130000|2022-04-01 12:45:30|9866.5|9862.5|9867.3|9863.3|9867.8|9863.8|9865.8|9861.8|15
1648817140000|2022-04-01 12:45:40|9866.8|9862.8|9867.6|9863.6|9868.8|9864.8|9866.8|9862.8|10
1648817150000|2022-04-01 12:45:50|9868.3|9864.3|9867.3|9863.3|9870.8|9866.8|9867.1|9863.1|45
1648817160000|2022-04-01 12:46:00|9867.8|9863.8|9867.3|9863.3|9868.3|9864.3|9866.3|9862.3|12
1648817170000|2022-04-01 12:46:10|9867.6|9863.6|9868.8|9864.8|9869.3|9865.3|9867.6|9863.6|18
1648817180000|2022-04-01 12:46:20|9868.6|9864.6|9867.3|9863.3|9868.6|9864.6|9866.8|9862.8|12
1648817190000|2022-04-01 12:46:30|9868.5|9864.5|9868.6|9864.6|9870.1|9866.1|9866.3|9862.3|39
1648817200000|2022-04-01 12:46:40|9868.9|9864.9|9870.1|9866.1|9870.1|9866.1|9867.6|9863.6|9
1648817210000|2022-04-01 12:46:50|9869.8|9865.8|9870.1|9866.1|9870.1|9866.1|9869.1|9865.1|37
1648817220000|2022-04-01 12:47:00|9869.6|9865.6|9874.4|9870.4|9880.4|9876.4|9868.8|9864.8|138
1648817230000|2022-04-01 12:47:10|9873.8|9869.8|9877.9|9873.9|9880.9|9876.9|9873.6|9869.6|48
1648817240000|2022-04-01 12:47:20|9878.4|9874.4|9881.4|9877.4|9881.9|9877.9|9877.9|9873.9|67
1648817250000|2022-04-01 12:47:30|9881.9|9877.9|9879.7|9875.7|9881.9|9877.9|9876.3|9872.3|31
1648817260000|2022-04-01 12:47:40|9879.3|9875.3|9876.9|9872.9|9880.4|9876.4|9876.9|9872.9|23
1648817270000|2022-04-01 12:47:50|9876.4|9872.4|9877.9|9873.9|9877.9|9873.9|9876.1|9872.1|6
1648817280000|2022-04-01 12:48:00|9875.9|9871.9|9874.1|9870.1|9876.9|9872.9|9872.6|9868.6|37
1648817290000|2022-04-01 12:48:10|9873.6|9869.6|9878.1|9874.1|9878.9|9874.9|9871.6|9867.6|42
1648817300000|2022-04-01 12:48:20|9877.6|9873.6|9878.1|9874.1|9878.4|9874.4|9877.3|9873.3|16
1648817310000|2022-04-01 12:48:30|9877.4|9873.4|9891.3|9887.3|9891.3|9887.3|9876.9|9872.9|139
1648817320000|2022-04-01 12:48:40|9890.9|9886.9|9889.8|9885.8|9890.9|9886.9|9886.7|9882.7|50
1648817330000|2022-04-01 12:48:50|9889.5|9885.5|9893.3|9889.3|9893.6|9889.6|9887.8|9883.8|114
1648817340000|2022-04-01 12:49:00|9894|9890|9887.3|9883.3|9894|9890|9887.3|9883.3|71
1648817350000|2022-04-01 12:49:10|9887.9|9883.9|9889.3|9885.3|9889.3|9885.3|9887.5|9883.5|36
1648817360000|2022-04-01 12:49:20|9889.5|9885.5|9889.3|9885.3|9890.3|9886.3|9888.8|9884.8|29
1648817370000|2022-04-01 12:49:30|9889.5|9885.5|9891.3|9887.3|9891.5|9887.5|9886.3|9882.3|37
1648817380000|2022-04-01 12:49:40|9892.3|9888.3|9893.3|9889.3|9894.1|9890.1|9891.5|9887.5|75
1648817390000|2022-04-01 12:49:50|9892.8|9888.8|9896.3|9892.3|9899.8|9895.8|9889.4|9885.4|110
1648817400000|2022-04-01 12:50:00|9896.8|9892.8|9896|9892|9897.6|9893.6|9895.3|9891.3|33
1648817410000|2022-04-01 12:50:10|9895.7|9891.7|9894.3|9890.3|9896.3|9892.3|9893.9|9889.9|28
1648817420000|2022-04-01 12:50:20|9894.1|9890.1|9901.3|9897.3|9903.1|9899.1|9893.3|9889.3|100
1648817430000|2022-04-01 12:50:30|9898.8|9894.8|9899.1|9895.1|9901.8|9897.8|9898.8|9894.8|76
1648817440000|2022-04-01 12:50:40|9898.8|9894.8|9903.9|9899.9|9903.9|9899.9|9898.6|9894.6|80
1648817450000|2022-04-01 12:50:50|9904.1|9900.1|9900.9|9896.9|9904.9|9900.9|9899.9|9895.9|39
1648817460000|2022-04-01 12:51:00|9902.4|9898.4|9901.3|9897.3|9902.4|9898.4|9893.7|9889.7|95
1648817470000|2022-04-01 12:51:10|9900.8|9896.8|9894.8|9890.8|9900.8|9896.8|9894.5|9890.5|30
1648817480000|2022-04-01 12:51:20|9895.3|9891.3|9894.3|9890.3|9898.3|9894.3|9893.3|9889.3|26
1648817490000|2022-04-01 12:51:30|9893.3|9889.3|9893.3|9889.3|9894.8|9890.8|9892.3|9888.3|13
1648817500000|2022-04-01 12:51:40|9893.9|9889.9|9887.2|9883.2|9894.3|9890.3|9883.2|9879.2|87
1648817510000|2022-04-01 12:51:50|9887.4|9883.4|9881.7|9877.7|9888|9884|9879.3|9875.3|64
1648817520000|2022-04-01 12:52:00|9881.4|9877.4|9877.9|9873.9|9882.8|9878.8|9877.7|9873.7|78
1648817530000|2022-04-01 12:52:10|9877.7|9873.7|9875.7|9871.7|9877.7|9873.7|9874.5|9870.5|68
1648817540000|2022-04-01 12:52:20|9875.4|9871.4|9881.5|9877.5|9881.5|9877.5|9874.7|9870.7|21
1648817550000|2022-04-01 12:52:30|9880.5|9876.5|9877.7|9873.7|9881.5|9877.5|9877.5|9873.5|24
1648817560000|2022-04-01 12:52:40|9878.7|9874.7|9879.7|9875.7|9881.7|9877.7|9878.7|9874.7|23
1648817570000|2022-04-01 12:52:50|9880.6|9876.6|9880.9|9876.9|9886.7|9882.7|9879.7|9875.7|55
1648817580000|2022-04-01 12:53:00|9882.7|9878.7|9881.7|9877.7|9886.2|9882.2|9879.7|9875.7|32
1648817590000|2022-04-01 12:53:10|9881.4|9877.4|9881.2|9877.2|9882.7|9878.7|9881.2|9877.2|11
1648817600000|2022-04-01 12:53:20|9880.9|9876.9|9883.7|9879.7|9884.8|9880.8|9880.4|9876.4|17
1648817610000|2022-04-01 12:53:30|9881.7|9877.7|9882.8|9878.8|9884.3|9880.3|9881.7|9877.7|15
1648817620000|2022-04-01 12:53:40|9882.5|9878.5|9880.7|9876.7|9884.6|9880.6|9880.7|9876.7|15
1648817630000|2022-04-01 12:53:50|9882.4|9878.4|9878.3|9874.3|9882.4|9878.4|9877.7|9873.7|33
1648817640000|2022-04-01 12:54:00|9878|9874|9881.2|9877.2|9881.7|9877.7|9876.5|9872.5|23
1648817650000|2022-04-01 12:54:10|9880.9|9876.9|9879.7|9875.7|9880.9|9876.9|9875.7|9871.7|32
1648817660000|2022-04-01 12:54:20|9880.3|9876.3|9878.9|9874.9|9880.7|9876.7|9876.5|9872.5|60
1648817670000|2022-04-01 12:54:30|9878.7|9874.7|9878.7|9874.7|9883|9879|9876.7|9872.7|26
1648817680000|2022-04-01 12:54:40|9880.2|9876.2|9880.7|9876.7|9881.7|9877.7|9878.7|9874.7|8
1648817690000|2022-04-01 12:54:50|9879.7|9875.7|9882.3|9878.3|9883.1|9879.1|9879.7|9875.7|83
1648817700000|2022-04-01 12:55:00|9882.5|9878.5|9878.3|9874.3|9886.8|9882.8|9876.5|9872.5|49
1648817710000|2022-04-01 12:55:10|9878.6|9874.6|9879.6|9875.6|9881.3|9877.3|9877.3|9873.3|33
1648817720000|2022-04-01 12:55:20|9879.8|9875.8|9873|9869|9879.8|9875.8|9869.3|9865.3|118
1648817730000|2022-04-01 12:55:30|9872.7|9868.7|9871.3|9867.3|9873.3|9869.3|9870.8|9866.8|24
1648817740000|2022-04-01 12:55:40|9869.8|9865.8|9865.7|9861.7|9871.5|9867.5|9864.2|9860.2|71
1648817750000|2022-04-01 12:55:50|9866.7|9862.7|9866.2|9862.2|9867.7|9863.7|9863.2|9859.2|51
1648817760000|2022-04-01 12:56:00|9865.9|9861.9|9863.4|9859.4|9867.2|9863.2|9863.4|9859.4|44
1648817770000|2022-04-01 12:56:10|9864.2|9860.2|9863.7|9859.7|9865.2|9861.2|9863.2|9859.2|46
1648817780000|2022-04-01 12:56:20|9864.2|9860.2|9863.2|9859.2|9865.2|9861.2|9863.2|9859.2|25
1648817790000|2022-04-01 12:56:30|9864.7|9860.7|9868.7|9864.7|9869.2|9865.2|9864.7|9860.7|26
1648817800000|2022-04-01 12:56:40|9869.2|9865.2|9874.5|9870.5|9875.1|9871.1|9868.7|9864.7|56
1648817810000|2022-04-01 12:56:50|9874.8|9870.8|9877.3|9873.3|9878.3|9874.3|9873.5|9869.5|51
1648817820000|2022-04-01 12:57:00|9877.4|9873.4|9883.2|9879.2|9884.3|9880.3|9877.4|9873.4|60
1648817830000|2022-04-01 12:57:10|9882.7|9878.7|9883.4|9879.4|9883.7|9879.7|9881.9|9877.9|11
1648817840000|2022-04-01 12:57:20|9882.7|9878.7|9886.2|9882.2|9886.4|9882.4|9881.4|9877.4|25
1648817850000|2022-04-01 12:57:30|9884.1|9880.1|9885|9881|9886.7|9882.7|9882.6|9878.6|30
1648817860000|2022-04-01 12:57:40|9885.2|9881.2|9885.7|9881.7|9890.7|9886.7|9885.2|9881.2|91
1648817870000|2022-04-01 12:57:50|9886|9882|9882.6|9878.6|9886.2|9882.2|9882.6|9878.6|40
1648817880000|2022-04-01 12:58:00|9882.3|9878.3|9879.6|9875.6|9882.3|9878.3|9875.3|9871.3|44
1648817890000|2022-04-01 12:58:10|9881.1|9877.1|9886.6|9882.6|9887.1|9883.1|9880.6|9876.6|51
1648817900000|2022-04-01 12:58:20|9887.1|9883.1|9876.6|9872.6|9887.1|9883.1|9876.6|9872.6|43
1648817910000|2022-04-01 12:58:30|9877.6|9873.6|9874.6|9870.6|9878.8|9874.8|9872.3|9868.3|49
1648817920000|2022-04-01 12:58:40|9874|9870|9871.6|9867.6|9874|9870|9869.4|9865.4|35
1648817930000|2022-04-01 12:58:50|9871.1|9867.1|9871.6|9867.6|9874.6|9870.6|9871.1|9865.9|31
1648817940000|2022-04-01 12:59:00|9871.3|9867.3|9869.1|9865.1|9873.6|9869.6|9869.1|9865.1|19
1648817950000|2022-04-01 12:59:10|9869.4|9865.4|9869.8|9865.8|9871.6|9867.6|9867.6|9863.6|24
1648817960000|2022-04-01 12:59:20|9869.6|9865.6|9869.6|9865.6|9870.3|9866.3|9867.1|9863.1|19
1648817970000|2022-04-01 12:59:30|9870.5|9866.5|9869.6|9865.6|9873.6|9869.6|9867.6|9863.6|30
1648817980000|2022-04-01 12:59:40|9870.1|9866.1|9870.6|9866.6|9872.1|9868.1|9868.1|9864.1|30
1648817990000|2022-04-01 12:59:50|9870.9|9866.9|9878.7|9874.7|9880.2|9876.2|9867.4|9863.4|66
1648818000000|2022-04-01 13:00:00|9877.8|9873.8|9867.6|9863.6|9877.8|9873.8|9863.8|9859.8|196
1648818010000|2022-04-01 13:00:10|9870.6|9866.6|9852.8|9848.8|9870.9|9866.9|9852.8|9848.8|143
1648818020000|2022-04-01 13:00:20|9853.4|9849.4|9839.4|9835.4|9854.1|9850.1|9836.8|9832.8|321
1648818030000|2022-04-01 13:00:30|9840.4|9836.4|9845.6|9841.6|9846.4|9842.4|9838.9|9834.9|92
1648818040000|2022-04-01 13:00:40|9846.2|9842.2|9842.6|9838.6|9846.4|9842.4|9842.6|9838.6|57
1648818050000|2022-04-01 13:00:50|9842.9|9838.9|9836.8|9832.8|9846.2|9842.2|9833.3|9829.3|124
1648818060000|2022-04-01 13:01:00|9837.1|9833.1|9835|9831|9842.8|9838.8|9834.8|9830.8|114
1648818070000|2022-04-01 13:01:10|9835.4|9831.4|9827.8|9823.8|9836.6|9832.6|9824.8|9820.8|133
1648818080000|2022-04-01 13:01:20|9827.5|9823.5|9828.8|9824.8|9829.3|9825.3|9827.5|9823.5|35
1648818090000|2022-04-01 13:01:30|9829.3|9825.3|9832.8|9828.8|9836.8|9832.8|9828.8|9824.8|62
1648818100000|2022-04-01 13:01:40|9834|9830|9835.8|9831.8|9837.6|9833.6|9833.8|9829.8|56
1648818110000|2022-04-01 13:01:50|9836.4|9832.4|9835.1|9831.1|9838.4|9834.4|9832.5|9828.5|30
1648818120000|2022-04-01 13:02:00|9834.8|9830.8|9844.4|9840.4|9847.6|9843.6|9832.8|9828.8|84
1648818130000|2022-04-01 13:02:10|9843.6|9839.6|9846.4|9842.4|9847.4|9843.4|9843.4|9839.4|40
1648818140000|2022-04-01 13:02:20|9844.9|9840.9|9847.2|9843.2|9850|9846|9843.4|9839.4|58
1648818150000|2022-04-01 13:02:30|9848.1|9844.1|9842.6|9838.6|9848.1|9844.1|9835.6|9831.6|68
1648818160000|2022-04-01 13:02:40|9842.3|9838.3|9843.4|9839.4|9844.7|9840.7|9840.6|9836.6|24
1648818170000|2022-04-01 13:02:50|9843.9|9839.9|9846.4|9842.4|9848.7|9844.2|9843.9|9839.9|45
1648818180000|2022-04-01 13:03:00|9847.3|9843.3|9864|9860|9865|9861|9847.3|9843.3|94
1648818190000|2022-04-01 13:03:10|9863.5|9859.5|9874.9|9870.9|9876.6|9872.6|9863|9859|183
1648818200000|2022-04-01 13:03:20|9874.7|9870.7|9872.2|9868.2|9875.2|9871.2|9872.2|9868.2|37
1648818210000|2022-04-01 13:03:30|9872.4|9868.4|9875.8|9871.8|9877.4|9873.4|9872.4|9868.4|92
1648818220000|2022-04-01 13:03:40|9876.6|9872.6|9875.2|9871.2|9877.6|9873.6|9874.8|9870.8|64
1648818230000|2022-04-01 13:03:50|9874.8|9870.8|9875.3|9871.3|9878.8|9874.8|9874.8|9870.8|54
1648818240000|2022-04-01 13:04:00|9876.3|9872.3|9874.8|9870.8|9877.6|9873.6|9874.3|9870.3|54
1648818250000|2022-04-01 13:04:10|9875|9871|9884.6|9880.6|9885.1|9881.1|9874.1|9870.1|118
1648818260000|2022-04-01 13:04:20|9883.5|9879.5|9892.8|9888.8|9893.7|9889.7|9883.5|9879.5|121
1648818270000|2022-04-01 13:04:30|9893.1|9889.1|9898.8|9894.8|9900.8|9896.8|9892.8|9888.8|110
1648818280000|2022-04-01 13:04:40|9898.3|9894.3|9897.2|9893.2|9903.8|9899.8|9896.3|9892.3|111
1648818290000|2022-04-01 13:04:50|9897|9893|9899.2|9895.2|9900.2|9896.2|9896.7|9892.7|75
1648818300000|2022-04-01 13:05:00|9899.7|9895.7|9897|9893|9901.5|9897.5|9897|9893|104
1648818310000|2022-04-01 13:05:10|9897.2|9893.2|9899.2|9895.2|9902|9898|9897.2|9893.2|77
1648818320000|2022-04-01 13:05:20|9898.2|9894.2|9884.8|9880.8|9899.5|9895.5|9884.8|9880.8|137
1648818330000|2022-04-01 13:05:30|9883.8|9879.8|9886|9882|9886.3|9882.3|9881.3|9877.3|59
1648818340000|2022-04-01 13:05:40|9885.4|9881.4|9884.8|9880.8|9886.8|9882.8|9883.5|9879.5|52
1648818350000|2022-04-01 13:05:50|9884.3|9880.3|9861|9857|9884.5|9880.5|9861|9857|261
1648818360000|2022-04-01 13:06:00|9861.5|9857.5|9857.5|9853.5|9861.5|9857.5|9855|9851|115
1648818370000|2022-04-01 13:06:10|9856.5|9852.5|9859.5|9855.5|9860.1|9856.1|9856.5|9852.5|52
1648818380000|2022-04-01 13:06:20|9859|9855|9860.2|9856.2|9862.6|9858.6|9859|9855|66
1648818390000|2022-04-01 13:06:30|9859.9|9855.9|9858|9854|9862|9858|9856.5|9852.5|96
1648818400000|2022-04-01 13:06:40|9858.2|9854.2|9860.2|9856.2|9863|9859|9857|9853|40
1648818410000|2022-04-01 13:06:50|9860|9856|9869.8|9865.8|9870.6|9866.6|9860|9856|80
1648818420000|2022-04-01 13:07:00|9870.4|9866.4|9871.3|9867.3|9874.8|9870.8|9868|9864|61
1648818430000|2022-04-01 13:07:10|9871.6|9867.6|9874.6|9870.6|9876.8|9872.8|9869.6|9865.6|51
1648818440000|2022-04-01 13:07:20|9874.2|9870.2|9867.2|9863.2|9874.2|9870.2|9866.2|9862.2|64
1648818450000|2022-04-01 13:07:30|9866.9|9862.9|9858.9|9854.9|9869.4|9865.4|9858.4|9854.4|65
1648818460000|2022-04-01 13:07:40|9858.6|9854.6|9862.8|9858.8|9865.8|9861.8|9857.4|9853.4|67
1648818470000|2022-04-01 13:07:50|9864.8|9860.8|9868.9|9864.9|9868.9|9864.9|9862.8|9858.8|19
1648818480000|2022-04-01 13:08:00|9869.1|9865.1|9862.6|9858.6|9869.1|9865.1|9862.1|9858.1|28
1648818490000|2022-04-01 13:08:10|9862|9858|9853.6|9849.6|9862|9858|9850|9846|87
1648818500000|2022-04-01 13:08:20|9853.3|9849.3|9851.2|9847.2|9853.3|9849.3|9847.6|9843.6|45
1648818510000|2022-04-01 13:08:30|9852.1|9848.1|9852.8|9848.8|9854.5|9850.5|9849.4|9845.4|34
1648818520000|2022-04-01 13:08:40|9853.4|9849.4|9849.2|9845.2|9854|9850|9848.7|9844.7|60
1648818530000|2022-04-01 13:08:50|9849.5|9845.5|9856|9852|9856.8|9852.8|9849.5|9845.5|48
1648818540000|2022-04-01 13:09:00|9856.3|9852.3|9859|9855|9859.8|9855.8|9856|9852|21
1648818550000|2022-04-01 13:09:10|9857|9853|9856|9852|9857|9853|9854|9850|12
1648818560000|2022-04-01 13:09:20|9855.4|9851.4|9854|9850|9855.4|9851.4|9851|9847|28
1648818570000|2022-04-01 13:09:30|9854.6|9850.6|9856|9852|9857|9853|9852.7|9848.7|31
1648818580000|2022-04-01 13:09:40|9855.7|9851.7|9854|9850|9855.7|9851.7|9852.2|9848.2|9
1648818590000|2022-04-01 13:09:50|9853|9849|9848|9844|9853|9849|9846|9842|43
1648818600000|2022-04-01 13:10:00|9847.7|9843.7|9848|9844|9849|9845|9844.4|9840.4|51
1648818610000|2022-04-01 13:10:10|9848.3|9844.3|9846.5|9842.5|9848.3|9844.3|9845.2|9841.2|13
1648818620000|2022-04-01 13:10:20|9846.7|9842.7|9848.3|9844.3|9848.3|9844.3|9845.2|9841.2|22
1648818630000|2022-04-01 13:10:30|9848.5|9844.5|9860.9|9856.9|9862.4|9858.4|9846.4|9842.4|113
1648818640000|2022-04-01 13:10:40|9861.6|9857.6|9858.1|9854.1|9865.4|9861.4|9856.1|9852.1|85
1648818650000|2022-04-01 13:10:50|9858.6|9854.6|9859.6|9855.6|9863.9|9859.9|9858.6|9854.6|37
1648818660000|2022-04-01 13:11:00|9860.6|9856.6|9863.3|9859.3|9863.9|9859.9|9860.2|9856.2|25
1648818670000|2022-04-01 13:11:10|9862.8|9858.8|9869.4|9865.4|9871.6|9867.6|9862.6|9858.6|50
1648818680000|2022-04-01 13:11:20|9869.9|9865.9|9866.6|9862.6|9871.2|9867.2|9866.6|9862.6|31
1648818690000|2022-04-01 13:11:30|9866.3|9862.3|9869.6|9865.6|9869.6|9865.6|9866.1|9862.1|12
1648818700000|2022-04-01 13:11:40|9868.1|9864.1|9866.6|9862.6|9872|9868|9866.4|9862.4|41
1648818710000|2022-04-01 13:11:50|9867.2|9863.2|9869.2|9865.2|9872|9868|9866.7|9862.7|25
1648818720000|2022-04-01 13:12:00|9871.2|9867.2|9871.2|9867.2|9875.7|9871.7|9868.2|9864.2|100
1648818730000|2022-04-01 13:12:10|9871.7|9867.7|9866.1|9862.1|9871.7|9867.7|9863.6|9859.6|48
1648818740000|2022-04-01 13:12:20|9867|9863|9865.6|9861.6|9870.6|9866.6|9863.6|9859.6|55
1648818750000|2022-04-01 13:12:30|9866.6|9862.6|9866.4|9862.4|9867.6|9863.6|9865.6|9861.6|7
1648818760000|2022-04-01 13:12:40|9866.6|9862.6|9868.6|9864.6|9868.6|9864.6|9864.6|9860.6|15
1648818770000|2022-04-01 13:12:50|9869.1|9865.1|9867.6|9863.6|9870.6|9866.6|9867.6|9863.6|15
1648818780000|2022-04-01 13:13:00|9867.1|9863.1|9867.3|9863.3|9872.1|9868.1|9864.6|9860.6|46
1648818790000|2022-04-01 13:13:10|9867.1|9863.1|9866.6|9862.6|9867.1|9863.1|9864|9860|12
1648818800000|2022-04-01 13:13:20|9868.4|9864.4|9856.4|9852.4|9869.1|9865.1|9853.5|9849.5|65
1648818810000|2022-04-01 13:13:30|9856|9852|9856.4|9852.4|9858.5|9854.5|9855|9851|28
1648818820000|2022-04-01 13:13:40|9856|9852|9857|9853|9860|9856|9856|9852|21
1648818830000|2022-04-01 13:13:50|9857.3|9853.3|9856|9852|9859.9|9855.9|9856|9852|38
1648818840000|2022-04-01 13:14:00|9855.7|9851.7|9856|9852|9858.2|9854.2|9853.5|9849.5|50
1648818850000|2022-04-01 13:14:10|9855.2|9851.2|9850.5|9846.5|9855.2|9851.2|9850|9846|47
1648818860000|2022-04-01 13:14:20|9850|9846|9856|9852|9858.5|9854.5|9850|9846|21
1648818870000|2022-04-01 13:14:30|9855.7|9851.7|9860.6|9856.6|9860.8|9856.8|9855.5|9851.5|28
1648818880000|2022-04-01 13:14:40|9860.3|9856.3|9859.6|9855.6|9861.6|9857.6|9859.6|9855.6|8
1648818890000|2022-04-01 13:14:50|9859.9|9855.9|9861|9857|9861.6|9857.6|9857.6|9853.6|11
1648818900000|2022-04-01 13:15:00|9860.6|9856.6|9865.6|9861.6|9867.6|9863.6|9859.1|9855.1|39
1648818910000|2022-04-01 13:15:10|9865.3|9861.3|9862.6|9858.6|9865.3|9861.3|9862.6|9858.6|13
1648818920000|2022-04-01 13:15:20|9862|9858|9858.6|9854.6|9862.6|9858.6|9856.6|9852.6|21
1648818930000|2022-04-01 13:15:30|9858|9854|9856.3|9852.3|9860.6|9856.6|9855.8|9851.8|19
1648818940000|2022-04-01 13:15:40|9856.6|9852.6|9837|9833|9856.8|9852.8|9836.2|9832.2|97
1648818950000|2022-04-01 13:15:50|9837.3|9833.3|9839|9835|9839.8|9835.8|9836.5|9832.5|50
1648818960000|2022-04-01 13:16:00|9838.7|9834.7|9837|9833|9838.7|9834.7|9830.4|9826.4|160
1648818970000|2022-04-01 13:16:10|9836.3|9832.3|9833|9829|9836.3|9832.3|9831|9827|41
1648818980000|2022-04-01 13:16:20|9834|9830|9836.6|9832.6|9837.6|9833.6|9832.4|9828.4|55
1648818990000|2022-04-01 13:16:30|9835.8|9831.8|9837|9833|9838.1|9834.1|9832.1|9828.1|86
1648819000000|2022-04-01 13:16:40|9836.8|9832.8|9834.6|9830.6|9836.8|9832.8|9833|9829|39
1648819010000|2022-04-01 13:16:50|9833.7|9829.7|9837.6|9833.6|9837.6|9833.6|9832.6|9828.6|19
1648819020000|2022-04-01 13:17:00|9837|9833|9837.6|9833.6|9838.6|9834.6|9834.8|9830.8|36
1648819030000|2022-04-01 13:17:10|9837.9|9833.9|9835.6|9831.6|9840.6|9836.6|9835.6|9831.6|28
1648819040000|2022-04-01 13:17:20|9835.3|9831.3|9837.6|9833.6|9837.6|9833.6|9835.3|9831.3|8
1648819050000|2022-04-01 13:17:30|9837.1|9833.1|9836.1|9832.1|9838.1|9834.1|9831.4|9827.4|44
1648819060000|2022-04-01 13:17:40|9835.5|9831.5|9839.9|9835.9|9840.2|9836.2|9835.5|9831.5|45
1648819070000|2022-04-01 13:17:50|9840|9836|9849.8|9845.8|9853.4|9849.4|9839.7|9835.7|146
1648819080000|2022-04-01 13:18:00|9850.1|9846.1|9849.3|9845.3|9853.6|9849.6|9849.3|9845.3|50
1648819090000|2022-04-01 13:18:10|9849|9845|9849.1|9845.1|9852.8|9848.8|9845|9841|37
1648819100000|2022-04-01 13:18:20|9848.8|9844.8|9852|9848|9852|9848|9846.8|9842.8|32
1648819110000|2022-04-01 13:18:30|9851.8|9847.8|9858.8|9854.8|9859.8|9855.8|9851.8|9847.8|86
1648819120000|2022-04-01 13:18:40|9859.6|9855.6|9860.8|9856.8|9863.3|9859.3|9859.5|9855.5|45
1648819130000|2022-04-01 13:18:50|9862.3|9858.3|9859|9855|9862.3|9858.3|9857.3|9853.3|34
1648819140000|2022-04-01 13:19:00|9858.5|9854.5|9861|9857|9861.3|9857.3|9856.5|9852.5|64
1648819150000|2022-04-01 13:19:10|9860.8|9856.8|9861.8|9857.8|9862.3|9858.3|9859|9855|41
1648819160000|2022-04-01 13:19:20|9862.1|9858.1|9858.2|9854.2|9862.1|9858.1|9855.2|9851.2|34
1648819170000|2022-04-01 13:19:30|9857.6|9853.6|9860.2|9856.2|9860.2|9856.2|9855.4|9851.4|23
1648819180000|2022-04-01 13:19:40|9860.4|9856.4|9861.2|9857.2|9861.8|9857.8|9859.7|9855.7|24
1648819190000|2022-04-01 13:19:50|9861.8|9857.8|9868.8|9864.8|9873.3|9869.3|9861.8|9857.8|132
1648819200000|2022-04-01 13:20:00|9867.9|9863.9|9862.7|9858.7|9870.8|9866.8|9861.2|9857.2|50
1648819210000|2022-04-01 13:20:10|9862.3|9858.3|9853.5|9849.5|9862.3|9858.3|9853.5|9849.5|47
1648819220000|2022-04-01 13:20:20|9852.9|9848.9|9850.4|9846.4|9853.9|9849.9|9848.9|9844.9|36
1648819230000|2022-04-01 13:20:30|9850.9|9846.9|9847.6|9843.6|9850.9|9846.9|9845.1|9841.1|35
1648819240000|2022-04-01 13:20:40|9847.3|9843.3|9846.9|9842.9|9850|9846|9845.8|9841.8|31
1648819250000|2022-04-01 13:20:50|9849.2|9845.2|9839|9835|9850.2|9846.2|9837|9833|115
1648819260000|2022-04-01 13:21:00|9838.2|9834.2|9839|9835|9840|9836|9834.2|9830.2|94
1648819270000|2022-04-01 13:21:10|9841|9837|9837|9833|9841|9837|9836|9832|36
1648819280000|2022-04-01 13:21:20|9836.4|9832.4|9838.5|9834.5|9838.5|9834.5|9836|9832|18
1648819290000|2022-04-01 13:21:30|9838|9834|9842|9838|9846.6|9842.6|9838|9834|60
1648819300000|2022-04-01 13:21:40|9841.7|9837.7|9843|9839|9843|9839|9841.7|9837.7|44
1648819310000|2022-04-01 13:21:50|9842.1|9838.1|9843|9839|9844.9|9840.9|9841.5|9837.5|40
1648819320000|2022-04-01 13:22:00|9842.2|9838.2|9847.8|9843.8|9847.8|9843.8|9839.2|9835.2|57
1648819330000|2022-04-01 13:22:10|9847|9843|9848|9844|9849|9845|9846.5|9842.5|23
1648819340000|2022-04-01 13:22:20|9849|9845|9845.9|9841.9|9849.8|9845.8|9845.4|9841.4|31
1648819350000|2022-04-01 13:22:30|9845.1|9841.1|9841.1|9837.1|9845.5|9841.5|9841.1|9837.1|22
1648819360000|2022-04-01 13:22:40|9840.9|9836.9|9841.9|9837.9|9841.9|9837.9|9840.9|9836.9|14
1648819370000|2022-04-01 13:22:50|9842.5|9838.5|9844.9|9840.9|9845.6|9841.6|9842.5|9838.5|31
1648819380000|2022-04-01 13:23:00|9845.6|9841.6|9849.2|9845.2|9852.7|9848.7|9845.6|9841.6|43
1648819390000|2022-04-01 13:23:10|9849.9|9845.9|9858.5|9854.5|9859.5|9855.5|9849.9|9845.9|72
1648819400000|2022-04-01 13:23:20|9858.2|9854.2|9862.5|9858.5|9863.8|9859.8|9858.2|9854.2|47
1648819410000|2022-04-01 13:23:30|9863.1|9859.1|9865|9861|9865|9861|9861.1|9857.1|65
1648819420000|2022-04-01 13:23:40|9864.8|9860.8|9862|9858|9864.8|9860.8|9860.7|9856.7|31
1648819430000|2022-04-01 13:23:50|9863|9859|9868|9864|9868.6|9864.6|9863|9859|76
1648819440000|2022-04-01 13:24:00|9867.6|9863.6|9871.6|9867.6|9872.7|9868.7|9866.1|9862.1|46
1648819450000|2022-04-01 13:24:10|9871.4|9867.4|9863.5|9859.5|9871.4|9867.4|9863|9859|56
1648819460000|2022-04-01 13:24:20|9863.2|9859.2|9861.3|9857.3|9865.5|9861.5|9860|9856|36
1648819470000|2022-04-01 13:24:30|9861|9857|9858.3|9854.3|9862|9858|9857|9853|26
1648819480000|2022-04-01 13:24:40|9858.5|9854.5|9858.3|9854.3|9858.9|9854.9|9854.7|9850.7|34
1648819490000|2022-04-01 13:24:50|9857.9|9853.9|9859.5|9855.5|9862.6|9858.6|9857.9|9853.9|28
1648819500000|2022-04-01 13:25:00|9859.8|9855.8|9858.5|9854.5|9861.2|9857.2|9858|9854|13
1648819510000|2022-04-01 13:25:10|9858|9854|9859.5|9855.5|9859.5|9855.5|9856.7|9852.7|5
1648819520000|2022-04-01 13:25:20|9859.2|9855.2|9860.5|9856.5|9860.8|9856.8|9855.8|9851.8|40
1648819530000|2022-04-01 13:25:30|9861|9857|9859.2|9855.2|9861|9857|9858.7|9854.7|5
1648819540000|2022-04-01 13:25:40|9858.7|9854.7|9852.9|9848.9|9858.7|9854.7|9851.4|9847.4|28
1648819550000|2022-04-01 13:25:50|9853.9|9849.9|9852.9|9848.9|9856|9852|9852.4|9848.4|31
1648819560000|2022-04-01 13:26:00|9853.4|9849.4|9856.2|9852.2|9862.5|9858.5|9853.4|9849.4|45
1648819570000|2022-04-01 13:26:10|9856.7|9852.7|9862|9858|9862.3|9858.3|9854.1|9850.1|24
1648819580000|2022-04-01 13:26:20|9861.7|9857.7|9854.7|9850.7|9861.7|9857.7|9854.4|9850.4|14
1648819590000|2022-04-01 13:26:30|9856.7|9852.7|9856.4|9852.4|9857.7|9853.7|9856.4|9852.4|9
1648819600000|2022-04-01 13:26:40|9855.8|9851.8|9855.9|9851.9|9855.9|9851.9|9853.1|9849.1|7
1648819610000|2022-04-01 13:26:50|9856.4|9852.4|9853.3|9849.3|9858.4|9854.4|9853.3|9849.3|19
1648819620000|2022-04-01 13:27:00|9853.1|9849.1|9856.7|9852.7|9857.5|9853.5|9853.1|9849.1|15
1648819630000|2022-04-01 13:27:10|9856.3|9852.3|9858.7|9854.7|9858.8|9854.8|9854.9|9850.9|25
1648819640000|2022-04-01 13:27:20|9859|9855|9858.7|9854.7|9859.7|9855.7|9858.7|9854.7|10
1648819650000|2022-04-01 13:27:30|9860.8|9856.8|9856.1|9852.1|9861|9857|9855.7|9851.7|25
1648819660000|2022-04-01 13:27:40|9856.4|9852.4|9857.9|9853.9|9860|9856|9856.4|9852.4|12
1648819670000|2022-04-01 13:27:50|9858.5|9854.5|9855.9|9851.9|9858.9|9854.9|9854.6|9850.6|8
1648819680000|2022-04-01 13:28:00|9856.4|9852.4|9853.1|9849.1|9856.9|9852.9|9852.7|9848.7|30
1648819690000|2022-04-01 13:28:10|9853.4|9849.4|9849.4|9845.4|9853.9|9849.9|9849.4|9845.4|19
1648819700000|2022-04-01 13:28:20|9849.9|9845.9|9854.1|9850.1|9855.9|9851.9|9849.9|9845.9|19
1648819710000|2022-04-01 13:28:30|9854.3|9850.3|9854.9|9850.9|9854.9|9850.9|9853.7|9849.7|8
1648819720000|2022-04-01 13:28:40|9854.6|9850.6|9854.1|9850.1|9855.9|9851.9|9853.6|9849.6|7
1648819730000|2022-04-01 13:28:50|9855.2|9851.2|9859.1|9855.1|9859.4|9855.4|9854.6|9850.6|46
1648819740000|2022-04-01 13:29:00|9859.8|9855.8|9857.3|9853.3|9860.1|9856.1|9857.1|9853.1|12
1648819750000|2022-04-01 13:29:10|9857.1|9853.1|9861.1|9857.1|9861.4|9857.4|9857.1|9853.1|19
1648819760000|2022-04-01 13:29:20|9860.4|9856.4|9859.1|9855.1|9860.6|9856.6|9858.1|9854.1|12
1648819770000|2022-04-01 13:29:30|9858.9|9854.9|9855.9|9851.9|9859.1|9855.1|9853.6|9849.6|27
1648819780000|2022-04-01 13:29:40|9860.2|9856.2|9857.4|9853.4|9860.2|9856.2|9856.9|9852.9|19
1648819790000|2022-04-01 13:29:50|9858|9854|9857.4|9853.4|9859.4|9855.4|9856.8|9852.8|11
1648819800000|2022-04-01 13:30:00|9857.9|9853.9|9856.9|9852.9|9858.1|9854.1|9854.6|9850.6|59
1648819810000|2022-04-01 13:30:10|9855.7|9851.7|9856.2|9852.2|9857.4|9853.4|9854.1|9850.1|33
1648819820000|2022-04-01 13:30:20|9856.4|9852.4|9854.3|9850.3|9857.4|9853.4|9851.1|9847.1|59
1648819830000|2022-04-01 13:30:30|9853.7|9849.7|9857.3|9853.3|9858.1|9854.1|9853.3|9849.3|38
1648819840000|2022-04-01 13:30:40|9856.7|9852.7|9852.8|9848.8|9856.7|9852.7|9852|9848|71
1648819850000|2022-04-01 13:30:50|9854.3|9850.3|9848.4|9844.4|9855.5|9851.5|9848.4|9844.4|88
1648819860000|2022-04-01 13:31:00|9848.2|9844.2|9838.3|9834.3|9849.7|9845.7|9838|9834|166
1648819870000|2022-04-01 13:31:10|9838.9|9834.9|9842.1|9838.1|9845.2|9841.2|9837.3|9833.3|116
1648819880000|2022-04-01 13:31:20|9842.7|9838.7|9842.8|9838.8|9849.9|9845.9|9840.5|9836.5|116
1648819890000|2022-04-01 13:31:30|9843.3|9839.3|9837.8|9833.8|9843.3|9839.3|9837.5|9833.5|33
1648819900000|2022-04-01 13:31:40|9838.4|9834.4|9837.5|9833.5|9839.8|9835.8|9837.5|9833.5|34
1648819910000|2022-04-01 13:31:50|9837|9833|9841.5|9837.5|9841.5|9837.5|9835.3|9831.3|91
1648819920000|2022-04-01 13:32:00|9841.2|9837.2|9837.5|9833.5|9841.2|9837.2|9837.2|9833.2|20
1648819930000|2022-04-01 13:32:10|9836.9|9832.9|9840.7|9836.7|9842|9838|9836.9|9832.9|31
1648819940000|2022-04-01 13:32:20|9841.1|9837.1|9837|9833|9841.5|9837.5|9835.7|9831.7|61
1648819950000|2022-04-01 13:32:30|9836.4|9832.4|9836.2|9832.2|9837.5|9833.5|9834.7|9830.7|58
1648819960000|2022-04-01 13:32:40|9836|9832|9834.7|9830.7|9836|9832|9834.2|9830.2|9
1648819970000|2022-04-01 13:32:50|9834.2|9830.2|9834.4|9830.4|9839|9835|9830.4|9826.4|180
1648819980000|2022-04-01 13:33:00|9834.6|9830.6|9836.9|9832.9|9840.7|9836.7|9831|9827|122
1648819990000|2022-04-01 13:33:10|9837.4|9833.4|9843.5|9839.5|9847.5|9843.5|9837.4|9833.4|132
1648820000000|2022-04-01 13:33:20|9843.2|9839.2|9845|9841|9847.3|9843.3|9842.1|9838.1|50
1648820010000|2022-04-01 13:33:30|9845.5|9841.5|9868.2|9864.2|9868.3|9864.3|9844.8|9840.8|188
1648820020000|2022-04-01 13:33:40|9866.7|9862.7|9895.3|9891.3|9896.3|9892.3|9865.9|9861.9|320
1648820030000|2022-04-01 13:33:50|9894.8|9890.8|9927.7|9923.7|9929.2|9925.2|9894.5|9890.5|455
1648820040000|2022-04-01 13:34:00|9927.4|9923.4|9938.3|9934.3|9938.6|9934.6|9924.2|9920.2|261
1648820050000|2022-04-01 13:34:10|9938.9|9934.9|9924.5|9920.5|9951.9|9947.9|9923.7|9919.7|363
1648820060000|2022-04-01 13:34:20|9924.8|9920.8|9923.9|9919.9|9933.5|9929.5|9920.5|9916.5|189
1648820070000|2022-04-01 13:34:30|9922.9|9918.9|9930.5|9926.5|9937.1|9933.1|9922.9|9918.9|122
1648820080000|2022-04-01 13:34:40|9931.5|9927.5|9940.3|9936.3|9941.1|9937.1|9925.5|9921.5|104
1648820090000|2022-04-01 13:34:50|9939.8|9935.8|9932.5|9928.5|9939.8|9935.8|9929.5|9925.5|53
1648820100000|2022-04-01 13:35:00|9932.8|9928.8|9935.1|9931.1|9938.9|9934.9|9931.5|9927.5|100
1648820110000|2022-04-01 13:35:10|9935.4|9931.4|9933.1|9929.1|9937.1|9933.1|9933.1|9929.1|71
1648820120000|2022-04-01 13:35:20|9933.7|9929.7|9934.1|9930.1|9938.7|9934.7|9933.1|9929.1|69
1648820130000|2022-04-01 13:35:30|9933.8|9929.8|9932.1|9928.1|9935.2|9931.2|9929.1|9925.1|57
1648820140000|2022-04-01 13:35:40|9931.1|9927.1|9928.9|9924.9|9931.9|9927.9|9925.6|9921.6|44
1648820150000|2022-04-01 13:35:50|9928.6|9924.6|9927.1|9923.1|9928.9|9924.9|9923|9919|70
1648820160000|2022-04-01 13:36:00|9930.4|9926.4|9935.7|9931.7|9943.7|9939.7|9928.1|9924.1|144
1648820170000|2022-04-01 13:36:10|9935.9|9931.9|9936.1|9932.1|9941.7|9937.7|9934.1|9930.1|78
1648820180000|2022-04-01 13:36:20|9934.3|9930.3|9930.1|9926.1|9934.6|9930.6|9929.1|9925.1|50
1648820190000|2022-04-01 13:36:30|9929.1|9925.1|9933.1|9929.1|9936.9|9932.9|9929.1|9925.1|34
1648820200000|2022-04-01 13:36:40|9933.4|9929.4|9928.8|9924.8|9933.4|9929.4|9928.3|9924.3|27
1648820210000|2022-04-01 13:36:50|9928.5|9924.5|9917.5|9913.5|9929.5|9925.5|9915.9|9911.9|115
1648820220000|2022-04-01 13:37:00|9918.7|9914.7|9918.7|9914.7|9919.8|9915.8|9912.4|9908.4|77
1648820230000|2022-04-01 13:37:10|9919|9915|9919.5|9915.5|9920.9|9916.9|9916.4|9912.4|25
1648820240000|2022-04-01 13:37:20|9921|9917|9921.5|9917.5|9922.8|9918.8|9919.5|9915.5|37
1648820250000|2022-04-01 13:37:30|9922.1|9918.1|9918.5|9914.5|9926.7|9922.7|9915.8|9911.8|93
1648820260000|2022-04-01 13:37:40|9919|9915|9915.7|9911.7|9919|9915|9912.5|9908.5|56
1648820270000|2022-04-01 13:37:50|9914.7|9910.7|9918.5|9914.5|9919.3|9915.3|9911.5|9907.5|89
1648820280000|2022-04-01 13:38:00|9918.8|9914.8|9925.2|9921.2|9927.7|9923.7|9918.5|9914.5|100
1648820290000|2022-04-01 13:38:10|9926.1|9922.1|9926.9|9922.9|9929.2|9925.2|9925.5|9921.5|44
1648820300000|2022-04-01 13:38:20|9926.7|9922.7|9925.8|9921.8|9927.7|9923.7|9924.3|9920.3|150
1648820310000|2022-04-01 13:38:30|9925.5|9921.5|9926.6|9922.6|9929.6|9925.6|9925.5|9921.5|69
1648820320000|2022-04-01 13:38:40|9927.2|9923.2|9936.9|9932.9|9942.1|9938.1|9927.1|9923.1|386
1648820330000|2022-04-01 13:38:50|9936.1|9932.1|9934.3|9930.3|9937.9|9933.9|9932.3|9928.3|108
1648820340000|2022-04-01 13:39:00|9933.3|9929.3|9930.9|9926.9|9936.8|9932.8|9928.1|9924.1|67
1648820350000|2022-04-01 13:39:10|9930.3|9926.3|9926.7|9922.7|9930.9|9926.9|9923.5|9919.5|114
1648820360000|2022-04-01 13:39:20|9927|9923|9929.7|9925.7|9933.5|9929.5|9922.7|9918.7|115
1648820370000|2022-04-01 13:39:30|9930.3|9926.3|9928.7|9924.7|9930.7|9926.7|9928|9924|22
1648820380000|2022-04-01 13:39:40|9929|9925|9931.5|9927.5|9938.8|9934.8|9928.5|9924.5|82
1648820390000|2022-04-01 13:39:50|9930.3|9926.3|9936.7|9932.7|9938.2|9934.2|9929.7|9925.7|43
1648820400000|2022-04-01 13:40:00|9937.3|9933.3|9937.7|9933.7|9940.5|9936.5|9934.7|9930.7|92
1648820410000|2022-04-01 13:40:10|9937.5|9933.5|9935.7|9931.7|9937.5|9933.5|9933.4|9929.4|36
1648820420000|2022-04-01 13:40:20|9935.9|9931.9|9944.5|9940.5|9944.8|9940.8|9935.5|9931.5|191
1648820430000|2022-04-01 13:40:30|9945|9941|9942.6|9938.6|9946.7|9942.7|9939.9|9935.9|83
1648820440000|2022-04-01 13:40:40|9943.1|9939.1|9941.9|9937.9|9945.9|9941.9|9941.1|9937.1|31
1648820450000|2022-04-01 13:40:50|9942.5|9938.5|9961.5|9957.5|9962.6|9958.6|9942.4|9938.4|253
1648820460000|2022-04-01 13:41:00|9960.9|9956.9|9970.9|9966.9|9970.9|9966.9|9955.9|9951.9|251
1648820470000|2022-04-01 13:41:10|9970.1|9966.1|9977.6|9973.6|9981.4|9977.4|9970.1|9966.1|273
1648820480000|2022-04-01 13:41:20|9977.9|9973.9|9981.5|9977.5|9986.7|9982.7|9973.6|9969.6|198
1648820490000|2022-04-01 13:41:30|9981.2|9977.2|10007.6|10003.6|10009.4|10005.1|9980.5|9976.5|282
1648820500000|2022-04-01 13:41:40|10007.9|10003.9|10013.1|10009.1|10022.3|10018.3|10007.1|10003.1|232
1648820510000|2022-04-01 13:41:50|10013.7|10009.7|10012.1|10008.1|10016.3|10012.3|10009.2|10005.2|141
1648820520000|2022-04-01 13:42:00|10012.8|10008.8|10006.1|10002.1|10018.1|10014.1|10003.6|9999.6|306
1648820530000|2022-04-01 13:42:10|10006.7|10002.7|10015.1|10011.1|10016.6|10012.6|10003.6|9999.6|156
1648820540000|2022-04-01 13:42:20|10014.6|10010.6|10028.6|10024.6|10029.6|10025.6|10011.1|10007.1|334
1648820550000|2022-04-01 13:42:30|10028.9|10024.9|10029.1|10025.1|10034.7|10030.7|10024.2|10020.2|337
1648820560000|2022-04-01 13:42:40|10030.1|10026.1|10022.9|10018.9|10031.6|10027.6|10021.5|10017.5|287
1648820570000|2022-04-01 13:42:50|10021.1|10017.1|10024.5|10020.5|10027.5|10023.5|10018.6|10014.6|283
1648820580000|2022-04-01 13:43:00|10026|10022|10021.9|10017.9|10028.5|10024.5|10018.9|10014.9|167
1648820590000|2022-04-01 13:43:10|10021.6|10017.6|10024.4|10020.4|10025.4|10021.4|10007|10003|317
1648820600000|2022-04-01 13:43:20|10024.1|10020.1|10024|10020|10026.7|10022.7|10021.2|10017.2|163
1648820610000|2022-04-01 13:43:30|10023.4|10019.4|10027.5|10023.5|10028.5|10024.5|10021.9|10017.9|104
1648820620000|2022-04-01 13:43:40|10027.2|10023.2|10021.9|10017.9|10027.2|10023.2|10021.4|10017.4|118
1648820630000|2022-04-01 13:43:50|10022.7|10018.7|10016.4|10012.4|10027.7|10023.7|10016.4|10012.4|152
1648820640000|2022-04-01 13:44:00|10015.9|10011.9|10010.9|10006.9|10016.1|10012.1|10010.8|10006.8|152
1648820650000|2022-04-01 13:44:10|10010.6|10006.6|10004|10000|10010.6|10006.6|10002|9998|162
1648820660000|2022-04-01 13:44:20|10004.3|10000.3|10001.3|9997.3|10012.9|10008.9|10001.3|9997.3|122
1648820670000|2022-04-01 13:44:30|10001.8|9997.8|10001.3|9997.3|10002.3|9998.3|9997.8|9993.8|143
1648820680000|2022-04-01 13:44:40|10001.1|9997.1|10006.1|10002.1|10008.4|10004.4|10000.8|9996.8|119
1648820690000|2022-04-01 13:44:50|10006.7|10002.7|10002.3|9998.3|10008|10004|9999.3|9995.3|71
1648820700000|2022-04-01 13:45:00|10002.6|9998.6|9999.9|9995.9|10009.9|10005.9|9998.4|9994.4|141
1648820710000|2022-04-01 13:45:10|10001.1|9997.1|9994.5|9990.5|10001.8|9997.8|9989.5|9985.5|209
1648820720000|2022-04-01 13:45:20|9994.4|9990.4|10003.3|9999.3|10003.8|9999.8|9988|9984|156
1648820730000|2022-04-01 13:45:30|10002.4|9998.4|10002.3|9998.3|10009.3|10005.3|10001.3|9997.3|152
1648820740000|2022-04-01 13:45:40|10002|9998|10002.3|9998.3|10014.5|10010.5|9999|9995|153
1648820750000|2022-04-01 13:45:50|10001.7|9997.7|10003.7|9999.7|10005.3|10001.3|9999.7|9995.7|40
1648820760000|2022-04-01 13:46:00|10004.6|10000.6|9995.1|9991.1|10006.8|10002.8|9995.1|9991.1|51
1648820770000|2022-04-01 13:46:10|9994.3|9990.3|9985.5|9981.5|9996.6|9992.6|9982.3|9978.3|121
1648820780000|2022-04-01 13:46:20|9985|9981|9989|9985|9989|9985|9982.3|9978.3|81
1648820790000|2022-04-01 13:46:30|9989.3|9985.3|9985.3|9981.3|9989.5|9985.5|9981|9977|68
1648820800000|2022-04-01 13:46:40|9985|9981|9989.5|9985.5|9990.7|9986.7|9984|9980|70
1648820810000|2022-04-01 13:46:50|9989.3|9985.3|9988.1|9984.1|9992.1|9988.1|9982.7|9978.7|78
1648820820000|2022-04-01 13:47:00|9987.6|9983.6|9993.7|9989.7|9996.1|9992.1|9987.3|9983.3|56
1648820830000|2022-04-01 13:47:10|9994.3|9990.3|9991.7|9987.7|9999.2|9995.2|9990.2|9986.2|85
1648820840000|2022-04-01 13:47:20|9991.1|9987.1|9972.8|9968.8|9995.7|9991.7|9972.2|9968.2|158
1648820850000|2022-04-01 13:47:30|9973|9969|9971.4|9967.4|9973.5|9969.5|9967.5|9963.5|123
1648820860000|2022-04-01 13:47:40|9971.3|9967.3|9963.7|9959.7|9971.5|9967.5|9961.5|9957.5|145
1648820870000|2022-04-01 13:47:50|9964|9960|9966.5|9962.5|9966.5|9962.5|9960.6|9956.6|71
1648820880000|2022-04-01 13:48:00|9967.7|9963.7|9962.9|9958.9|9969.5|9965.5|9962.7|9958.7|65
1648820890000|2022-04-01 13:48:10|9961.7|9957.7|9946.9|9942.9|9963.9|9959.9|9945.4|9939|198
1648820900000|2022-04-01 13:48:20|9946.2|9942.2|9956.9|9952.9|9958.9|9954.9|9946|9942|141
1648820910000|2022-04-01 13:48:30|9957.6|9953.6|9957.8|9953.8|9957.8|9953.8|9952.4|9948.4|70
1648820920000|2022-04-01 13:48:40|9956|9952|9955.5|9951.5|9956.8|9952.8|9953.3|9949.3|30
1648820930000|2022-04-01 13:48:50|9955.8|9951.8|9960.8|9956.8|9961.4|9957.4|9955.8|9951.8|37
1648820940000|2022-04-01 13:49:00|9962.3|9958.3|9949.2|9945.2|9963.3|9959.3|9946.4|9942.4|198
1648820950000|2022-04-01 13:49:10|9948.4|9944.4|9944.1|9940.1|9950|9946|9940.4|9936.4|155
1648820960000|2022-04-01 13:49:20|9944.6|9940.6|9951.4|9947.4|9953.3|9949.3|9944.1|9940.1|70
1648820970000|2022-04-01 13:49:30|9951.7|9947.7|9950.6|9946.6|9954.9|9950.9|9947.6|9943.6|60
1648820980000|2022-04-01 13:49:40|9949.3|9945.3|9948.4|9944.4|9951.1|9947.1|9946.1|9942.1|53
1648820990000|2022-04-01 13:49:50|9947.8|9943.8|9930|9926|9949.1|9945.1|9929.5|9925.5|209
1648821000000|2022-04-01 13:50:00|9930.5|9926.5|9939.4|9935.4|9940.2|9936.2|9930.5|9926.5|148
1648821010000|2022-04-01 13:50:10|9939|9935|9933.2|9929.2|9939.8|9935.8|9933|9929|43
1648821020000|2022-04-01 13:50:20|9933.4|9929.4|9937.2|9933.2|9939.4|9935.4|9929.7|9925.7|70
1648821030000|2022-04-01 13:50:30|9936.6|9932.6|9944.4|9940.4|9944.4|9940.4|9932.4|9928.4|105
1648821040000|2022-04-01 13:50:40|9946.4|9942.4|9945.7|9941.7|9949.3|9945.3|9943.2|9939.2|136
1648821050000|2022-04-01 13:50:50|9946|9942|9949.3|9945.3|9951.4|9947.4|9946|9942|76
1648821060000|2022-04-01 13:51:00|9949.9|9945.9|9952|9948|9953|9949|9946.3|9942.3|54
1648821070000|2022-04-01 13:51:10|9951.4|9947.4|9963.6|9959.6|9965.7|9961.7|9947.7|9943.7|133
1648821080000|2022-04-01 13:51:20|9964.2|9960.2|9959.6|9955.6|9966.6|9962.6|9958.6|9954.6|74
1648821090000|2022-04-01 13:51:30|9960.2|9956.2|9954.8|9950.8|9960.8|9956.8|9953.4|9949.4|42
1648821100000|2022-04-01 13:51:40|9955.6|9951.6|9950.1|9946.1|9955.6|9951.6|9946.1|9942.1|76
1648821110000|2022-04-01 13:51:50|9949.8|9945.8|9948.6|9944.6|9949.8|9945.8|9943.5|9939.5|86
1648821120000|2022-04-01 13:52:00|9948.9|9944.9|9950.1|9946.1|9950.1|9946.1|9944.4|9940.4|60
1648821130000|2022-04-01 13:52:10|9950.7|9946.7|9950.6|9946.6|9951.6|9947.6|9948.6|9944.6|33
1648821140000|2022-04-01 13:52:20|9951.1|9947.1|9951.6|9947.6|9957.6|9953.6|9950.6|9946.6|49
1648821150000|2022-04-01 13:52:30|9951|9947|9958|9954|9960.6|9956.6|9950.1|9946.1|38
1648821160000|2022-04-01 13:52:40|9957|9953|9960.8|9956.8|9962.6|9958.6|9956.6|9952.6|47
1648821170000|2022-04-01 13:52:50|9960.6|9956.6|9964.1|9960.1|9966.1|9962.1|9960|9956|69
1648821180000|2022-04-01 13:53:00|9965|9961|9954.6|9950.6|9965.6|9961.6|9951.6|9947.6|59
1648821190000|2022-04-01 13:53:10|9955.6|9951.6|9955.6|9951.6|9955.6|9951.6|9952.3|9948.3|34
1648821200000|2022-04-01 13:53:20|9956.6|9952.6|9951|9947|9956.6|9952.6|9943|9939|82
1648821210000|2022-04-01 13:53:30|9951.3|9947.3|9963.3|9959.3|9963.4|9959.4|9949|9945|147
1648821220000|2022-04-01 13:53:40|9963.6|9959.6|9950.1|9946.1|9963.6|9959.6|9949.6|9945.6|191
1648821230000|2022-04-01 13:53:50|9951.1|9947.1|9949.6|9945.6|9952.1|9948.1|9948.8|9944.8|33
1648821240000|2022-04-01 13:54:00|9948.6|9944.6|9957.9|9953.9|9958.7|9954.7|9941.6|9937.6|124
1648821250000|2022-04-01 13:54:10|9957.5|9953.5|9960.7|9956.7|9964.7|9960.7|9956.6|9952.6|47
1648821260000|2022-04-01 13:54:20|9960.4|9956.4|9961.2|9957.2|9964.2|9960.2|9960|9956|28
1648821270000|2022-04-01 13:54:30|9962.2|9958.2|9950.2|9946.2|9962.2|9958.2|9949.2|9945.2|55
1648821280000|2022-04-01 13:54:40|9951.2|9947.2|9948.2|9944.2|9951.2|9947.2|9946.4|9942.4|28
1648821290000|2022-04-01 13:54:50|9945.4|9941.4|9952.6|9948.6|9958.1|9954.1|9943.7|9939.7|111
1648821300000|2022-04-01 13:55:00|9952.8|9948.8|9944.6|9940.6|9953.8|9949.8|9942.8|9938.8|128
1648821310000|2022-04-01 13:55:10|9943.8|9939.8|9933.1|9929.1|9947.6|9943.6|9933.1|9929.1|57
1648821320000|2022-04-01 13:55:20|9932.6|9928.6|9937.5|9933.5|9938|9934|9931.2|9927.2|92
1648821330000|2022-04-01 13:55:30|9937.2|9933.2|9935|9931|9938.5|9934.5|9930.1|9926.1|129
1648821340000|2022-04-01 13:55:40|9935.6|9931.6|9942.5|9938.5|9944.5|9940.5|9932|9928|97
1648821350000|2022-04-01 13:55:50|9942|9938|9938.4|9934.4|9942|9938|9937|9933|97
1648821360000|2022-04-01 13:56:00|9937.8|9933.8|9935.4|9931.4|9941.7|9937.7|9933.4|9929.4|65
1648821370000|2022-04-01 13:56:10|9933.9|9929.9|9935.4|9931.4|9936.2|9932.2|9931.9|9927.9|45
1648821380000|2022-04-01 13:56:20|9934.8|9930.8|9939.2|9935.2|9940.5|9936.5|9934.4|9930.4|40
1648821390000|2022-04-01 13:56:30|9939.4|9935.4|9944.2|9940.2|9945.5|9941.5|9936.4|9932.4|52
1648821400000|2022-04-01 13:56:40|9944.4|9940.4|9944.4|9940.4|9950.4|9946.4|9942.4|9938.4|41
1648821410000|2022-04-01 13:56:50|9944.6|9940.6|9944.4|9940.4|9947.4|9943.4|9943.4|9939.4|19
1648821420000|2022-04-01 13:57:00|9943.8|9939.8|9949.4|9945.4|9949.4|9945.4|9939.4|9935.4|38
1648821430000|2022-04-01 13:57:10|9950.4|9946.4|9961|9957|9964.5|9960.5|9950.4|9946.4|92
1648821440000|2022-04-01 13:57:20|9962|9958|9962.3|9958.3|9964|9960|9959.7|9955.7|36
1648821450000|2022-04-01 13:57:30|9962.6|9958.6|9958.4|9954.4|9965|9961|9958.2|9954.2|26
1648821460000|2022-04-01 13:57:40|9958.1|9954.1|9961|9957|9963|9959|9958.1|9954.1|22
1648821470000|2022-04-01 13:57:50|9960.4|9956.4|9959.4|9955.4|9961|9957|9955.8|9951.8|29
1648821480000|2022-04-01 13:58:00|9959.1|9955.1|9976.3|9972.3|9977.6|9973.6|9958.9|9954.9|158
1648821490000|2022-04-01 13:58:10|9976.1|9972.1|9974.6|9970.6|9980.3|9976.3|9963.7|9959.7|125
1648821500000|2022-04-01 13:58:20|9974|9970|9964.5|9960.5|9974|9970|9964.5|9960.5|55
1648821510000|2022-04-01 13:58:30|9964.2|9960.2|9961.9|9957.9|9966.5|9962.5|9957.4|9953.4|47
1648821520000|2022-04-01 13:58:40|9961.4|9957.4|9966.4|9962.4|9967.7|9963.7|9959.4|9955.4|51
1648821530000|2022-04-01 13:58:50|9966.7|9962.7|9966.2|9962.2|9971.9|9967.9|9965|9961|48
1648821540000|2022-04-01 13:59:00|9967|9963|9982.6|9978.6|9982.9|9978.9|9965.5|9961.5|99
1648821550000|2022-04-01 13:59:10|9982.4|9978.4|9980.6|9976.6|9982.4|9978.4|9975.1|9971.1|40
1648821560000|2022-04-01 13:59:20|9981.8|9977.8|9987.6|9983.6|9987.6|9983.6|9977.1|9973.1|127
1648821570000|2022-04-01 13:59:30|9987.9|9983.9|9990.8|9986.8|9993.3|9989.3|9984.6|9980.6|108
1648821580000|2022-04-01 13:59:40|9990.3|9986.3|9991.5|9987.5|9992.3|9988.3|9988.2|9984.2|85
1648821590000|2022-04-01 13:59:50|9991.2|9987.2|9996.4|9992.4|9997.5|9993.5|9989.3|9985.3|121
1648821600000|2022-04-01 14:00:00|9995.5|9987.5|9991.2|9987.2|9996.5|9990.9|9991.1|9987.1|88
1648821610000|2022-04-01 14:00:10|9991|9987|9990.4|9986.4|9992.7|9988.7|9989.2|9985.2|96
1648821620000|2022-04-01 14:00:20|9990.2|9986.2|9993.4|9989.4|9993.5|9989.5|9988.1|9984.1|149
1648821630000|2022-04-01 14:00:30|9994|9990|9999.9|9995.9|9999.9|9995.9|9990.1|9986.1|109
1648821640000|2022-04-01 14:00:40|10000.8|9996.8|10003.5|9999.5|10004.6|10000.6|9996.7|9992.7|136
1648821650000|2022-04-01 14:00:50|10002.5|9998.5|9998.3|9994.3|10002.5|9998.5|9996.8|9992.8|50
1648821660000|2022-04-01 14:01:00|9998.6|9994.6|9997.5|9993.5|10000.8|9996.8|9996.7|9992.7|85
1648821670000|2022-04-01 14:01:10|9997.2|9993.2|9997.2|9993.2|9997.5|9993.5|9994.7|9990.7|34
1648821680000|2022-04-01 14:01:20|9996.4|9992.4|9985.2|9981.2|9997.2|9993.2|9983.2|9979.2|170
1648821690000|2022-04-01 14:01:30|9985.8|9981.8|9979.4|9975.4|9985.8|9981.8|9979.1|9975.1|37
1648821700000|2022-04-01 14:01:40|9978.8|9974.8|9972.2|9968.2|9980.8|9976.8|9967.4|9963.4|105
1648821710000|2022-04-01 14:01:50|9973.2|9969.2|9965.6|9961.6|9977.8|9973.8|9964.6|9960.6|98
1648821720000|2022-04-01 14:02:00|9965.3|9961.3|9963|9959|9966.6|9962.6|9960.5|9956.5|70
1648821730000|2022-04-01 14:02:10|9962.6|9958.6|9962.4|9958.4|9964.6|9960.6|9959.9|9955.9|61
1648821740000|2022-04-01 14:02:20|9962.7|9958.7|9956.6|9952.6|9965.6|9961.6|9955.6|9951.6|105
1648821750000|2022-04-01 14:02:30|9957.4|9953.4|9964.3|9960.3|9966.1|9962.1|9957.4|9953.4|63
1648821760000|2022-04-01 14:02:40|9964|9960|9966.1|9962.1|9966.6|9962.6|9961.6|9957.6|33
1648821770000|2022-04-01 14:02:50|9965.6|9961.6|9960.4|9956.4|9969.6|9965.6|9958.8|9954.8|51
1648821780000|2022-04-01 14:03:00|9960.8|9956.8|9955.6|9951.6|9967.6|9963.6|9954.6|9950.6|86
1648821790000|2022-04-01 14:03:10|9955|9951|9957.2|9953.2|9958.6|9954.6|9954.6|9950.6|73
1648821800000|2022-04-01 14:03:20|9956.9|9952.9|9952.1|9948.1|9963.8|9959.8|9950.7|9946.7|104
1648821810000|2022-04-01 14:03:30|9951.9|9947.9|9945.4|9941.4|9953.4|9949.4|9941.8|9937.8|98
1648821820000|2022-04-01 14:03:40|9945.9|9941.9|9952.8|9948.8|9953.1|9949.1|9945.9|9941.9|94
1648821830000|2022-04-01 14:03:50|9952.5|9948.5|9958.4|9954.4|9958.4|9954.4|9950.8|9946.8|88
1648821840000|2022-04-01 14:04:00|9959.1|9955.1|9949.1|9945.1|9959.6|9955.6|9946.1|9942.1|58
1648821850000|2022-04-01 14:04:10|9949.9|9945.9|9954.1|9950.1|9958.5|9954.5|9949.4|9945.4|87
1648821860000|2022-04-01 14:04:20|9953.8|9949.8|9956.6|9952.6|9957.6|9953.6|9953.6|9949.6|19
1648821870000|2022-04-01 14:04:30|9957.2|9953.2|9953.6|9949.6|9957.2|9953.2|9950.3|9946.3|44
1648821880000|2022-04-01 14:04:40|9954.2|9950.2|9952|9948|9956.8|9952.8|9952|9948|37
1648821890000|2022-04-01 14:04:50|9951.7|9947.7|9956|9952|9956|9952|9950|9946|31
1648821900000|2022-04-01 14:05:00|9957.2|9953.2|9960.6|9956.6|9966.1|9962.1|9956|9952|85
1648821910000|2022-04-01 14:05:10|9959.6|9955.6|9960.6|9956.6|9960.6|9956.6|9951.8|9947.8|100
1648821920000|2022-04-01 14:05:20|9959.1|9955.1|9958.6|9954.6|9959.6|9955.6|9955.6|9951.6|43
1648821930000|2022-04-01 14:05:30|9958.8|9954.8|9964.6|9960.6|9969.6|9965.6|9956.6|9952.6|83
1648821940000|2022-04-01 14:05:40|9965.2|9961.2|9964.1|9960.1|9968.1|9964.1|9957|9953|70
1648821950000|2022-04-01 14:05:50|9965.2|9961.2|9978.2|9974.2|9982|9978|9964.8|9960.8|147
1648821960000|2022-04-01 14:06:00|9977.6|9973.6|9968.5|9964.5|9980.2|9976.2|9967.9|9963.9|138
1648821970000|2022-04-01 14:06:10|9969.2|9965.2|9970.2|9966.2|9973.2|9969.2|9967.7|9963.7|95
1648821980000|2022-04-01 14:06:20|9971.2|9967.2|9975.7|9971.7|9976.7|9972.7|9969.9|9965.9|39
1648821990000|2022-04-01 14:06:30|9976|9972|9967.8|9963.8|9982.8|9978.8|9964.5|9960.5|151
1648822000000|2022-04-01 14:06:40|9968.7|9964.7|9955.8|9951.8|9969.3|9965.3|9953|9949|129
1648822010000|2022-04-01 14:06:50|9956.2|9952.2|9950.2|9946.2|9956.2|9952.2|9946.9|9942.9|52
1648822020000|2022-04-01 14:07:00|9950.9|9946.9|9944|9940|9954.2|9950.2|9943.4|9939.4|58
1648822030000|2022-04-01 14:07:10|9944.2|9940.2|9936.1|9932.1|9945.2|9941.2|9932.6|9928.6|131
1648822040000|2022-04-01 14:07:20|9935.6|9931.6|9940.6|9936.6|9942|9938|9933.8|9929.8|92
1648822050000|2022-04-01 14:07:30|9939.7|9935.7|9939|9935|9943.9|9939.9|9938.8|9934.8|39
1648822060000|2022-04-01 14:07:40|9938.6|9934.6|9942.6|9938.6|9943.6|9939.6|9936.6|9932.6|66
1648822070000|2022-04-01 14:07:50|9942|9938|9941.1|9937.1|9944.6|9940.6|9939.8|9935.8|42
1648822080000|2022-04-01 14:08:00|9941.7|9937.7|9944.6|9940.6|9947.6|9943.6|9941.6|9937.6|77
1648822090000|2022-04-01 14:08:10|9945.8|9941.8|9949.2|9945.2|9951.1|9947.1|9945.8|9941.8|47
1648822100000|2022-04-01 14:08:20|9949.4|9945.4|9964.2|9960.2|9967.5|9963.5|9947.4|9943.4|112
1648822110000|2022-04-01 14:08:30|9963.9|9959.9|9970.2|9966.2|9970.2|9966.2|9958.1|9954.1|122
1648822120000|2022-04-01 14:08:40|9969.6|9965.6|9970.8|9966.8|9974.2|9970.2|9968.4|9964.4|49
1648822130000|2022-04-01 14:08:50|9971.5|9967.5|9973.2|9969.2|9976.2|9972.2|9968.7|9964.7|95
1648822140000|2022-04-01 14:09:00|9974.1|9970.1|9968.2|9964.2|9975|9971|9968.2|9964.2|45
1648822150000|2022-04-01 14:09:10|9968|9964|9963.2|9959.2|9970.2|9966.2|9960.9|9956.9|70
1648822160000|2022-04-01 14:09:20|9964.4|9960.4|9968.6|9964.6|9971.8|9967.8|9964.4|9960.4|86
1648822170000|2022-04-01 14:09:30|9967|9963|9976|9972|9976.6|9972.6|9967|9963|70
1648822180000|2022-04-01 14:09:40|9976.3|9972.3|9971.4|9967.4|9976.3|9972.3|9970.4|9966.4|21
1648822190000|2022-04-01 14:09:50|9971.3|9967.3|9973|9969|9978|9974|9971.3|9967.3|76
1648822200000|2022-04-01 14:10:00|9971.4|9967.4|9973.2|9969.2|9976|9972|9970.7|9966.7|41
1648822210000|2022-04-01 14:10:10|9973|9969|9973|9969|9976|9972|9973|9969|24
1648822220000|2022-04-01 14:10:20|9974.1|9970.1|9975|9971|9975|9971|9972|9968|24
1648822230000|2022-04-01 14:10:30|9975.3|9971.3|9975|9971|9977.5|9973.5|9973|9969|48
1648822240000|2022-04-01 14:10:40|9976|9972|9995|9991|9995.6|9991.6|9976|9972|98
1648822250000|2022-04-01 14:10:50|9994.6|9990.6|9993|9989|9998.4|9994.4|9988.5|9984.5|147
1648822260000|2022-04-01 14:11:00|9992.7|9988.7|9993.7|9989.7|9995.4|9991.4|9989.4|9985.4|139
1648822270000|2022-04-01 14:11:10|9994.3|9990.3|9991|9987|9994.3|9990.3|9989.7|9985.7|38
1648822280000|2022-04-01 14:11:20|9991.9|9987.9|9985.9|9981.9|9992.5|9988.5|9985.4|9981.4|36
1648822290000|2022-04-01 14:11:30|9985.4|9981.4|9984.1|9980.1|9985.9|9981.9|9981.2|9977.2|70
1648822300000|2022-04-01 14:11:40|9984.4|9980.4|9984.3|9980.3|9985.6|9981.6|9981.8|9977.8|43
1648822310000|2022-04-01 14:11:50|9984|9980|9984.8|9980.8|9989.4|9985.4|9982|9978|70
1648822320000|2022-04-01 14:12:00|9983.9|9979.9|9986.8|9982.8|9989.8|9985.8|9981.7|9977.7|70
1648822330000|2022-04-01 14:12:10|9987.3|9983.3|9984|9980|9988.8|9984.8|9984|9980|28
1648822340000|2022-04-01 14:12:20|9984.3|9980.3|9983.1|9979.1|9985.8|9981.8|9981.7|9977.7|32
1648822350000|2022-04-01 14:12:30|9983.3|9979.3|9972.5|9968.5|9983.3|9979.3|9971.6|9967.6|50
1648822360000|2022-04-01 14:12:40|9972.8|9968.8|9961.2|9957.2|9981.8|9977.8|9957.7|9953.7|340
1648822370000|2022-04-01 14:12:50|9961.5|9957.5|9952.7|9948.7|9962.9|9958.9|9952.7|9948.7|146
1648822380000|2022-04-01 14:13:00|9953|9949|9952.6|9948.6|9968.2|9964.2|9951.8|9947.8|229
1648822390000|2022-04-01 14:13:10|9952.1|9948.1|9962.6|9958.6|9966.6|9962.6|9952.1|9948.1|155
1648822400000|2022-04-01 14:13:20|9962.1|9958.1|9962.5|9958.5|9967.9|9963.9|9958.6|9954.6|78
1648822410000|2022-04-01 14:13:30|9962.8|9958.8|9962.2|9958.2|9966.3|9962.3|9955|9951|122
1648822420000|2022-04-01 14:13:40|9960.3|9956.3|9963.6|9959.6|9967.5|9963.5|9960|9956|124
1648822430000|2022-04-01 14:13:50|9963.8|9959.8|9960|9956|9966.2|9962.2|9959.6|9955.6|62
1648822440000|2022-04-01 14:14:00|9959.6|9955.6|9957.4|9953.4|9961.2|9957.2|9952.8|9948.8|39
1648822450000|2022-04-01 14:14:10|9956.9|9952.9|9956.6|9952.6|9964|9960|9956.6|9952.6|76
1648822460000|2022-04-01 14:14:20|9956.4|9952.4|9957.3|9953.3|9958.4|9954.4|9955.8|9951.8|22
1648822470000|2022-04-01 14:14:30|9956.2|9952.2|9953.5|9949.5|9956.2|9952.2|9953.5|9949.5|40
1648822480000|2022-04-01 14:14:40|9954.1|9950.1|9956|9952|9956|9952|9950.5|9946.5|45
1648822490000|2022-04-01 14:14:50|9955.5|9951.5|9950.3|9946.3|9959.5|9955.5|9950|9946|33
1648822500000|2022-04-01 14:15:00|9950.5|9946.5|9942.5|9938.5|9950.5|9946.5|9941|9937|90
1648822510000|2022-04-01 14:15:10|9943.5|9939.5|9934.9|9930.9|9944.5|9940.5|9930.8|9926.8|234
1648822520000|2022-04-01 14:15:20|9935.2|9931.2|9941.9|9937.9|9943.9|9939.9|9934.9|9930.9|68
1648822530000|2022-04-01 14:15:30|9942.9|9938.9|9943.2|9939.2|9943.2|9939.2|9939.9|9935.9|32
1648822540000|2022-04-01 14:15:40|9942.8|9938.8|9962.5|9958.5|9962.6|9958.6|9941.9|9937.9|158
1648822550000|2022-04-01 14:15:50|9963|9959|9955.9|9951.9|9970.1|9966.1|9955.9|9951.9|120
1648822560000|2022-04-01 14:16:00|9954.9|9950.9|9952.9|9948.9|9957.9|9953.9|9951.4|9947.4|55
1648822570000|2022-04-01 14:16:10|9953.5|9949.5|9956.3|9952.3|9956.9|9952.9|9952.2|9948.2|29
1648822580000|2022-04-01 14:16:20|9953.3|9949.3|9949.7|9945.7|9954.9|9950.9|9949.4|9945.4|40
1648822590000|2022-04-01 14:16:30|9949.1|9945.1|9955.7|9951.7|9956.9|9952.9|9948.9|9944.9|25
1648822600000|2022-04-01 14:16:40|9957.9|9953.9|9960|9956|9960|9956|9957|9953|54
1648822610000|2022-04-01 14:16:50|9959.5|9955.5|9960.5|9956.5|9967.6|9963.6|9959.5|9955.5|81
1648822620000|2022-04-01 14:17:00|9961.1|9957.1|9950.9|9946.9|9961.5|9957.5|9950.9|9946.9|53
1648822630000|2022-04-01 14:17:10|9950.5|9946.5|9953.9|9949.9|9955.9|9951.9|9949.4|9945.4|55
1648822640000|2022-04-01 14:17:20|9954.5|9950.5|9952.9|9948.9|9954.9|9950.9|9951.3|9947.3|19
1648822650000|2022-04-01 14:17:30|9954.6|9950.6|9954.5|9950.5|9956.3|9952.3|9950.5|9946.5|62
1648822660000|2022-04-01 14:17:40|9955.1|9951.1|9952.5|9948.5|9959.5|9955.5|9951.8|9947.8|43
1648822670000|2022-04-01 14:17:50|9952|9948|9955.5|9951.5|9956.5|9952.5|9952|9948|11
1648822680000|2022-04-01 14:18:00|9956.1|9952.1|9962.5|9958.5|9964.3|9960.3|9955.5|9951.5|74
1648822690000|2022-04-01 14:18:10|9961.5|9957.5|9959.5|9955.5|9961.5|9957.5|9957|9953|25
1648822700000|2022-04-01 14:18:20|9960.5|9956.5|9954.5|9950.5|9961.3|9957.3|9952.5|9948.5|34
1648822710000|2022-04-01 14:18:30|9955.5|9951.5|9949.5|9945.5|9955.5|9951.5|9948|9944|28
1648822720000|2022-04-01 14:18:40|9949.8|9945.8|9956.9|9952.9|9957.5|9953.5|9946.9|9942.9|74
1648822730000|2022-04-01 14:18:50|9956.5|9952.5|9969|9965|9976.2|9972.2|9956.5|9952.5|163
1648822740000|2022-04-01 14:19:00|9969.2|9965.2|9967.5|9963.5|9971.8|9967.8|9965.5|9961.5|55
1648822750000|2022-04-01 14:19:10|9967.2|9963.2|9965.5|9961.5|9967.8|9963.8|9964|9960|23
1648822760000|2022-04-01 14:19:20|9964.9|9960.9|9963.5|9959.5|9966.3|9962.3|9962.5|9958.5|13
1648822770000|2022-04-01 14:19:30|9963.2|9959.2|9966.5|9962.5|9967|9963|9962.9|9958.9|28
1648822780000|2022-04-01 14:19:40|9967.1|9963.1|9965.5|9961.5|9967.5|9963.5|9964|9960|13
1648822790000|2022-04-01 14:19:50|9964.7|9960.7|9958.5|9954.5|9964.7|9960.7|9957.5|9953.5|37
1648822800000|2022-04-01 14:20:00|9959.1|9955.1|9956.5|9952.5|9959.5|9955.5|9955.8|9951.8|40
1648822810000|2022-04-01 14:20:10|9955.3|9951.3|9954.9|9950.9|9955.3|9951.3|9948.9|9944.9|98
1648822820000|2022-04-01 14:20:20|9954.3|9950.3|9960|9956|9962.5|9958.5|9953.9|9949.9|57
1648822830000|2022-04-01 14:20:30|9960.5|9956.5|9963.5|9959.5|9964.5|9960.5|9960.5|9956.5|21
1648822840000|2022-04-01 14:20:40|9964.4|9960.4|9969.7|9965.7|9970.5|9966.5|9964.4|9960.4|51
1648822850000|2022-04-01 14:20:50|9969.5|9965.5|9968|9964|9970.6|9966.6|9967.3|9963.3|29
1648822860000|2022-04-01 14:21:00|9967.1|9963.1|9960.3|9956.3|9967.1|9963.1|9959|9955|36
1648822870000|2022-04-01 14:21:10|9959.8|9955.8|9960.5|9956.5|9961.5|9957.5|9956.3|9952.3|44
1648822880000|2022-04-01 14:21:20|9962.2|9958.2|9964.5|9960.5|9966.7|9962.7|9960.5|9956.5|42
1648822890000|2022-04-01 14:21:30|9965.3|9961.3|9959.5|9955.5|9965.5|9961.5|9959.5|9955.5|29
1648822900000|2022-04-01 14:21:40|9958.6|9954.6|9959.8|9955.8|9960.1|9956.1|9955.8|9951.8|42
1648822910000|2022-04-01 14:21:50|9959.5|9955.5|9961.3|9957.3|9962.8|9958.8|9959.5|9955.5|14
1648822920000|2022-04-01 14:22:00|9961.6|9957.6|9956.3|9952.3|9965.5|9961.5|9956.3|9952.3|47
1648822930000|2022-04-01 14:22:10|9956.1|9952.1|9952|9948|9956.3|9952.3|9951|9947|69
1648822940000|2022-04-01 14:22:20|9951.5|9947.5|9949.5|9945.5|9954|9950|9948.5|9944.5|50
1648822950000|2022-04-01 14:22:30|9949.2|9945.2|9956|9952|9956.5|9952.5|9949.2|9945.2|56
1648822960000|2022-04-01 14:22:40|9956.5|9952.5|9949.5|9945.5|9959.8|9955.8|9948|9944|67
1648822970000|2022-04-01 14:22:50|9948.9|9944.9|9949.7|9945.7|9951.5|9947.5|9948.7|9944.7|20
1648822980000|2022-04-01 14:23:00|9949.4|9945.4|9953.1|9949.1|9953.1|9949.1|9949|9945|40
1648822990000|2022-04-01 14:23:10|9953.5|9949.5|9955.5|9951.5|9955.5|9951.5|9948.5|9944.5|35
1648823000000|2022-04-01 14:23:20|9955.2|9951.2|9955.5|9951.5|9956|9952|9952.9|9948.9|13
1648823010000|2022-04-01 14:23:30|9956.1|9952.1|9954.5|9950.5|9958.3|9954.3|9954.3|9950.3|21
1648823020000|2022-04-01 14:23:40|9955.1|9951.1|9955.5|9951.5|9957|9953|9953.5|9949.5|11
1648823030000|2022-04-01 14:23:50|9955|9951|9949.7|9945.7|9955|9951|9949.5|9945.5|31
1648823040000|2022-04-01 14:24:00|9950.9|9946.9|9951|9947|9951.5|9947.5|9948.7|9944.7|36
1648823050000|2022-04-01 14:24:10|9950.7|9946.7|9944.9|9940.9|9950.7|9946.7|9944.9|9940.9|65
1648823060000|2022-04-01 14:24:20|9945.7|9941.7|9948.9|9944.9|9948.9|9944.9|9942|9938|108
1648823070000|2022-04-01 14:24:30|9947.9|9943.9|9949.9|9945.9|9950.9|9946.9|9945.7|9941.7|32
1648823080000|2022-04-01 14:24:40|9949.3|9945.3|9940.9|9936.9|9949.3|9945.3|9939.6|9935.6|31
1648823090000|2022-04-01 14:24:50|9940.6|9936.6|9940.9|9936.9|9941.9|9937.9|9938.7|9934.7|53
1648823100000|2022-04-01 14:25:00|9941.5|9937.5|9938.9|9934.9|9943.7|9939.7|9935.9|9931.9|75
1648823110000|2022-04-01 14:25:10|9938.6|9934.6|9938.3|9934.3|9945.5|9941.5|9937.3|9933.3|66
1648823120000|2022-04-01 14:25:20|9938.9|9934.9|9934.9|9930.9|9939.9|9935.9|9931.4|9927.4|97
1648823130000|2022-04-01 14:25:30|9934.4|9930.4|9939.9|9935.9|9941.2|9937.2|9934.4|9930.4|31
1648823140000|2022-04-01 14:25:40|9940.5|9936.5|9944.1|9940.1|9944.5|9940.5|9938.9|9934.9|22
1648823150000|2022-04-01 14:25:50|9943.9|9939.9|9959|9955|9960.5|9956.5|9943.9|9939.9|137
1648823160000|2022-04-01 14:26:00|9958.5|9954.5|9954.5|9950.5|9958.5|9954.5|9953.5|9949.5|49
1648823170000|2022-04-01 14:26:10|9954.2|9950.2|9961.5|9957.5|9961.8|9957.8|9954.2|9950.2|41
1648823180000|2022-04-01 14:26:20|9961.2|9957.2|9961.5|9957.5|9963|9959|9960.5|9956.5|31
1648823190000|2022-04-01 14:26:30|9962|9958|9969|9965|9969|9965|9961.2|9957.2|87
1648823200000|2022-04-01 14:26:40|9968.7|9964.7|9966.9|9962.9|9970.8|9966.8|9966.5|9962.5|129
1648823210000|2022-04-01 14:26:50|9966.5|9962.5|9971.5|9967.5|9972.5|9968.5|9966.5|9962.5|68
1648823220000|2022-04-01 14:27:00|9972.1|9968.1|9957.7|9953.7|9974.5|9970.5|9956.4|9952.4|157
1648823230000|2022-04-01 14:27:10|9956.7|9952.7|9959.5|9955.5|9960.5|9956.5|9956.5|9952.5|27
1648823240000|2022-04-01 14:27:20|9957|9953|9961.5|9957.5|9962.3|9958.3|9952.5|9948.5|49
1648823250000|2022-04-01 14:27:30|9961|9957|9964.5|9960.5|9965.6|9961.6|9959.5|9955.5|36
1648823260000|2022-04-01 14:27:40|9965|9961|9960|9956|9971.5|9967.5|9959|9955|62
1648823270000|2022-04-01 14:27:50|9958.9|9954.9|9955.9|9951.9|9960|9956|9953.9|9949.9|58
1648823280000|2022-04-01 14:28:00|9956.5|9952.5|9960.9|9956.9|9965|9961|9951.9|9947.9|103
1648823290000|2022-04-01 14:28:10|9961.2|9957.2|9955.9|9951.9|9963.1|9959.1|9951.9|9947.9|69
1648823300000|2022-04-01 14:28:20|9956.6|9952.6|9963.5|9959.5|9964.5|9960.5|9956.6|9952.6|31
1648823310000|2022-04-01 14:28:30|9965.3|9961.3|9964.7|9960.7|9967|9963|9964.7|9960.7|40
1648823320000|2022-04-01 14:28:40|9965|9961|9958.4|9954.4|9966.1|9962.1|9955.9|9951.9|74
1648823330000|2022-04-01 14:28:50|9958.1|9954.1|9954.9|9950.9|9960.4|9956.4|9954.9|9950.9|22
1648823340000|2022-04-01 14:29:00|9955.2|9951.2|9943.6|9939.6|9955.9|9951.9|9943.4|9939.4|75
1648823350000|2022-04-01 14:29:10|9943.9|9939.9|9944.1|9940.1|9948.2|9944.2|9942.7|9938.7|88
1648823360000|2022-04-01 14:29:20|9943.8|9939.8|9930.3|9926.3|9943.8|9939.8|9930.3|9926.3|163
1648823370000|2022-04-01 14:29:30|9927.6|9923.6|9920.3|9916.3|9929.8|9925.8|9919.8|9915.8|254
1648823380000|2022-04-01 14:29:40|9920.8|9916.8|9921.3|9917.3|9923.8|9919.8|9917.6|9913.6|123
1648823390000|2022-04-01 14:29:50|9921.6|9917.6|9913.7|9909.7|9923.9|9919.9|9912.2|9908.2|195
1648823400000|2022-04-01 14:30:00|9912.3|9908.3|9911.1|9907.1|9912.3|9908.3|9901.5|9897.5|357
1648823410000|2022-04-01 14:30:10|9910.7|9906.7|9916.8|9912.8|9917.3|9913.3|9907.3|9903.3|185
1648823420000|2022-04-01 14:30:20|9917.4|9913.4|9913.3|9909.3|9918.3|9914.3|9912.8|9908.8|83
1648823430000|2022-04-01 14:30:30|9913.9|9909.9|9907.9|9903.9|9914.3|9910.3|9907.9|9903.9|61
1648823440000|2022-04-01 14:30:40|9907.3|9903.3|9913.7|9909.7|9914.8|9910.8|9906.8|9902.8|67
1648823450000|2022-04-01 14:30:50|9912.7|9908.7|9911.5|9907.5|9913.8|9909.8|9908.8|9904.8|133
1648823460000|2022-04-01 14:31:00|9911.3|9907.3|9912.5|9908.5|9912.5|9908.5|9908.3|9904.3|62
1648823470000|2022-04-01 14:31:10|9911.8|9907.8|9917.5|9913.5|9919.8|9915.8|9908.5|9904.5|89
1648823480000|2022-04-01 14:31:20|9916.3|9912.3|9914.5|9910.5|9917.5|9913.5|9913|9909|41
1648823490000|2022-04-01 14:31:30|9914.3|9910.3|9917.3|9913.3|9918.1|9914.1|9911.1|9907.1|67
1648823500000|2022-04-01 14:31:40|9917.6|9913.6|9915.3|9911.3|9917.6|9913.6|9911.3|9907.3|65
1648823510000|2022-04-01 14:31:50|9915|9911|9904.5|9900.5|9915|9911|9901.3|9897.3|956
1648823520000|2022-04-01 14:32:00|9905.4|9901.4|9898.5|9894.5|9906|9902|9897|9893|155
1648823530000|2022-04-01 14:32:10|9898.2|9894.2|9899.4|9895.4|9903.5|9899.5|9893|9889|233
1648823540000|2022-04-01 14:32:20|9899.1|9895.1|9895|9891|9899.9|9895.9|9893.1|9889.1|1214
1648823550000|2022-04-01 14:32:30|9895.2|9891.2|9895.7|9891.7|9899.3|9895.3|9895.2|9891.2|63
1648823560000|2022-04-01 14:32:40|9895.1|9891.1|9897.7|9893.7|9899|9895|9895.1|9891.1|84
1648823570000|2022-04-01 14:32:50|9897.1|9893.1|9895.7|9891.7|9897.7|9893.7|9894.7|9890.7|71
1648823580000|2022-04-01 14:33:00|9894.8|9890.8|9874.1|9870.1|9897|9893|9872.6|9868.6|624
1648823590000|2022-04-01 14:33:10|9873.8|9869.8|9878.1|9874.1|9880.1|9876.1|9873.8|9869.8|119
1648823600000|2022-04-01 14:33:20|9879.1|9875.1|9881.2|9877.2|9881.4|9877.4|9877.9|9873.9|42
1648823610000|2022-04-01 14:33:30|9881.4|9877.4|9881.1|9877.1|9884.6|9880.6|9877.3|9873.3|99
1648823620000|2022-04-01 14:33:40|9879.9|9875.9|9882.1|9878.1|9883.3|9879.3|9878|9874|57
1648823630000|2022-04-01 14:33:50|9881.5|9877.5|9888.2|9884.2|9888.7|9884.7|9881.1|9877.1|96
1648823640000|2022-04-01 14:34:00|9888.5|9884.5|9900.3|9896.3|9901.8|9897.8|9888.5|9884.5|146
1648823650000|2022-04-01 14:34:10|9899.7|9895.7|9900.3|9896.3|9901.6|9897.6|9896.3|9892.3|72
1648823660000|2022-04-01 14:34:20|9900.6|9896.6|9902.4|9898.4|9903.3|9899.3|9897.3|9893.3|73
1648823670000|2022-04-01 14:34:30|9901.8|9897.8|9901.2|9897.2|9901.8|9897.8|9898.1|9894.1|29
1648823680000|2022-04-01 14:34:40|9901.4|9897.4|9895.6|9891.6|9901.7|9897.7|9893.9|9889.9|131
1648823690000|2022-04-01 14:34:50|9896.6|9892.6|9899.9|9895.9|9899.9|9895.9|9891.7|9887.7|50
1648823700000|2022-04-01 14:35:00|9898.9|9894.9|9896.1|9892.1|9903.9|9899.9|9895.3|9891.3|72
1648823710000|2022-04-01 14:35:10|9895.8|9891.8|9896.3|9892.3|9897.3|9893.3|9894.3|9890.3|27
1648823720000|2022-04-01 14:35:20|9896|9892|9894.1|9890.1|9896.1|9892.1|9892.9|9888.9|72
1648823730000|2022-04-01 14:35:30|9893.8|9889.8|9900.1|9896.1|9900.1|9896.1|9892.1|9888.1|120
1648823740000|2022-04-01 14:35:40|9900.6|9896.6|9908.1|9904.1|9909.9|9905.9|9897.8|9893.8|159
1648823750000|2022-04-01 14:35:50|9907.8|9903.8|9907.9|9903.9|9911.8|9907.8|9907.3|9903.3|54
1648823760000|2022-04-01 14:36:00|9908.1|9904.1|9900.3|9896.3|9908.3|9904.3|9896.3|9892.3|54
1648823770000|2022-04-01 14:36:10|9899.7|9895.7|9896.6|9892.6|9899.8|9895.8|9895.5|9891.5|40
1648823780000|2022-04-01 14:36:20|9896.3|9892.3|9883.5|9879.5|9896.3|9892.3|9882|9878|74
1648823790000|2022-04-01 14:36:30|9883.2|9879.2|9884.9|9880.9|9886.2|9882.2|9882.2|9878.2|42
1648823800000|2022-04-01 14:36:40|9884.7|9880.7|9880.7|9876.7|9886|9882|9879.2|9875.2|26
1648823810000|2022-04-01 14:36:50|9880.1|9876.1|9881.7|9877.7|9882|9878|9876.7|9872.7|80
1648823820000|2022-04-01 14:37:00|9882.3|9878.3|9886.3|9882.3|9888.3|9884.3|9881.7|9877.7|48
1648823830000|2022-04-01 14:37:10|9885.7|9881.7|9878.3|9874.3|9886.6|9882.6|9878.3|9874.3|76
1648823840000|2022-04-01 14:37:20|9878.6|9874.6|9876.3|9872.3|9878.6|9874.6|9875.8|9871.8|25
1648823850000|2022-04-01 14:37:30|9875.8|9871.8|9875.3|9871.3|9876.8|9872.8|9875.3|9871.3|11
1648823860000|2022-04-01 14:37:40|9874.8|9870.8|9869.7|9865.7|9875.3|9871.3|9867.7|9863.7|61
1648823870000|2022-04-01 14:37:50|9869.1|9865.1|9870.7|9866.7|9871.7|9867.7|9866.9|9862.9|88
1648823880000|2022-04-01 14:38:00|9871.9|9867.9|9869.9|9865.9|9872.2|9868.2|9869.9|9865.9|51
1648823890000|2022-04-01 14:38:10|9866.4|9862.4|9871.2|9867.2|9872.3|9868.3|9866.4|9862.4|107
1648823900000|2022-04-01 14:38:20|9871.7|9867.7|9871.5|9867.5|9874.8|9870.8|9869.7|9865.7|85
1648823910000|2022-04-01 14:38:30|9871.3|9867.3|9871.5|9867.5|9872.3|9868.3|9868|9864|38
1648823920000|2022-04-01 14:38:40|9871.3|9867.3|9874.3|9870.3|9875.6|9871.6|9871|9867|35
1648823930000|2022-04-01 14:38:50|9875.6|9871.6|9886.3|9882.3|9886.3|9882.3|9875.1|9871.1|66
1648823940000|2022-04-01 14:39:00|9886.9|9882.9|9896.3|9892.3|9897.1|9893.1|9886.9|9882.9|120
1648823950000|2022-04-01 14:39:10|9896.1|9892.1|9896.9|9892.9|9898.1|9894.1|9890.3|9886.3|102
1648823960000|2022-04-01 14:39:20|9896.3|9892.3|9899.9|9895.9|9902.5|9898.5|9893.4|9889.4|67
1648823970000|2022-04-01 14:39:30|9898.9|9894.9|9897.7|9893.7|9900.9|9896.9|9896.9|9892.9|19
1648823980000|2022-04-01 14:39:40|9898.2|9894.2|9900.7|9896.7|9909|9905|9898.2|9894.2|116
1648823990000|2022-04-01 14:39:50|9899.9|9895.9|9905.1|9901.1|9905.6|9901.6|9899.4|9895.4|80
1648824000000|2022-04-01 14:40:00|9905.5|9901.5|9914.1|9910.1|9916.9|9912.9|9905.1|9901.1|122
1648824010000|2022-04-01 14:40:10|9914.7|9910.7|9923.1|9919.1|9923.8|9919.8|9914.7|9910.7|92
1648824020000|2022-04-01 14:40:20|9922.8|9918.8|9921.9|9917.9|9924.9|9920.9|9920.1|9916.1|117
1648824030000|2022-04-01 14:40:30|9922.2|9918.2|9925.1|9921.1|9925.1|9921.1|9921.1|9917.1|88
1648824040000|2022-04-01 14:40:40|9924.8|9920.8|9921.9|9917.9|9925.1|9921.1|9919.6|9915.6|83
1648824050000|2022-04-01 14:40:50|9921.3|9917.3|9922.1|9918.1|9926|9922|9919.1|9915.1|45
1648824060000|2022-04-01 14:41:00|9922.7|9918.7|9926|9922|9928.3|9924.3|9921.6|9917.6|87
1648824070000|2022-04-01 14:41:10|9925.1|9921.1|9919.2|9915.2|9925.1|9921.1|9917|9913|153
1648824080000|2022-04-01 14:41:20|9918.9|9914.9|9921.7|9917.7|9923.2|9919.2|9918.7|9914.7|31
1648824090000|2022-04-01 14:41:30|9921.1|9917.1|9926.6|9922.6|9926.9|9922.9|9920.7|9916.7|41
1648824100000|2022-04-01 14:41:40|9926.4|9922.4|9923.6|9919.6|9926.4|9922.4|9923.6|9919.6|33
1648824110000|2022-04-01 14:41:50|9923.3|9919.3|9916.5|9912.5|9923.6|9919.6|9916.5|9912.5|48
1648824120000|2022-04-01 14:42:00|9916|9912|9921.4|9917.4|9921.6|9917.6|9915|9911|106
1648824130000|2022-04-01 14:42:10|9921.1|9917.1|9922.6|9918.6|9923.6|9919.6|9920.6|9916.6|22
1648824140000|2022-04-01 14:42:20|9922.9|9918.9|9921|9917|9924.1|9920.1|9920.6|9916.6|57
1648824150000|2022-04-01 14:42:30|9920.4|9916.4|9920|9916|9924.3|9920.3|9919.3|9915.3|36
1648824160000|2022-04-01 14:42:40|9919.5|9915.5|9934|9930|9934.5|9930.5|9919.5|9915.5|237
1648824170000|2022-04-01 14:42:50|9933.7|9929.7|9933.2|9929.2|9937|9933|9931.7|9927.7|86
1648824180000|2022-04-01 14:43:00|9933.5|9929.5|9923.7|9919.7|9934|9930|9923|9919|95
1648824190000|2022-04-01 14:43:10|9923.5|9919.5|9929|9925|9929.5|9925.5|9923.5|9919.5|31
1648824200000|2022-04-01 14:43:20|9928.2|9924.2|9925.2|9921.2|9928.7|9924.7|9923|9919|51
1648824210000|2022-04-01 14:43:30|9924.6|9920.6|9916.9|9912.9|9925.4|9921.4|9913.6|9909.6|62
1648824220000|2022-04-01 14:43:40|9917.2|9913.2|9918.4|9914.4|9920|9916|9915.6|9911.6|39
1648824230000|2022-04-01 14:43:50|9918.1|9914.1|9916.9|9912.9|9918.4|9914.4|9913.4|9909.4|26
1648824240000|2022-04-01 14:44:00|9915.1|9911.1|9916.4|9912.4|9917.6|9913.6|9911.4|9907.4|70
1648824250000|2022-04-01 14:44:10|9915.8|9911.8|9915.4|9911.4|9916.1|9912.1|9913.4|9909.4|28
1648824260000|2022-04-01 14:44:20|9915.7|9911.7|9911.4|9907.4|9917.4|9913.4|9911.4|9907.4|32
1648824270000|2022-04-01 14:44:30|9909.9|9905.9|9917.9|9913.9|9919.4|9915.4|9909.9|9905.9|135
1648824280000|2022-04-01 14:44:40|9918.2|9914.2|9908.9|9904.9|9919.9|9915.9|9905.8|9901.8|91
1648824290000|2022-04-01 14:44:50|9908.6|9904.6|9909.1|9905.1|9910.9|9906.9|9905.3|9901.3|63
1648824300000|2022-04-01 14:45:00|9908.9|9904.9|9907.4|9903.4|9911|9907|9906.7|9902.7|47
1648824310000|2022-04-01 14:45:10|9907.9|9903.9|9903.4|9899.4|9908.4|9904.4|9898.2|9894.2|129
1648824320000|2022-04-01 14:45:20|9904|9900|9917.3|9913.3|9919|9915|9904|9900|78
1648824330000|2022-04-01 14:45:30|9917.5|9913.5|9921.5|9917.5|9923|9919|9914|9910|43
1648824340000|2022-04-01 14:45:40|9921.8|9917.8|9920|9916|9923.5|9919.5|9919|9915|35
1648824350000|2022-04-01 14:45:50|9919.4|9915.4|9918|9914|9920.5|9916.5|9915.2|9911.2|54
1648824360000|2022-04-01 14:46:00|9918.4|9914.4|9920.2|9916.2|9921.2|9917.2|9918.4|9914.4|16
1648824370000|2022-04-01 14:46:10|9919.9|9915.9|9926|9922|9926.5|9922.5|9918.2|9914.2|70
1648824380000|2022-04-01 14:46:20|9926.8|9922.8|9932|9928|9932|9928|9925.8|9921.8|61
1648824390000|2022-04-01 14:46:30|9933|9929|9928.2|9924.2|9933|9929|9928.2|9924.2|31
1648824400000|2022-04-01 14:46:40|9929|9925|9926|9922|9929|9925|9922.8|9918.8|45
1648824410000|2022-04-01 14:46:50|9925.8|9921.8|9922|9918|9927|9923|9921.9|9917.9|33
1648824420000|2022-04-01 14:47:00|9921.7|9917.7|9930.3|9926.3|9933.4|9929.4|9919.5|9915.5|169
1648824430000|2022-04-01 14:47:10|9929.2|9925.2|9927.5|9923.5|9929.6|9925.6|9925.8|9921.8|55
1648824440000|2022-04-01 14:47:20|9927.3|9923.3|9930.2|9926.2|9931|9927|9924.6|9920.6|36
1648824450000|2022-04-01 14:47:30|9929.9|9925.9|9928.2|9924.2|9931.7|9927.7|9926.7|9922.7|48
1648824460000|2022-04-01 14:47:40|9927.9|9923.9|9932.2|9928.2|9932.7|9928.7|9927.9|9923.9|17
1648824470000|2022-04-01 14:47:50|9933.1|9929.1|9941.4|9937.4|9945.2|9941.2|9933.1|9929.1|168
1648824480000|2022-04-01 14:48:00|9941.2|9937.2|9936.6|9932.6|9944.2|9940.2|9936.6|9932.6|65
1648824490000|2022-04-01 14:48:10|9937.9|9933.9|9928.6|9924.6|9937.9|9933.9|9926.6|9922.6|60
1648824500000|2022-04-01 14:48:20|9928.1|9924.1|9926.1|9922.1|9928.1|9924.1|9924.6|9920.6|18
1648824510000|2022-04-01 14:48:30|9926.6|9922.6|9923.6|9919.6|9927.6|9923.6|9922.6|9918.6|42
1648824520000|2022-04-01 14:48:40|9923.9|9919.9|9923.6|9919.6|9923.9|9919.9|9921.6|9917.6|16
1648824530000|2022-04-01 14:48:50|9921.8|9917.8|9923.6|9919.6|9924.6|9920.6|9921.1|9917.1|29
1648824540000|2022-04-01 14:49:00|9924.6|9920.6|9921.6|9917.6|9925.6|9921.6|9921.6|9917.6|24
1648824550000|2022-04-01 14:49:10|9921.8|9917.8|9927.4|9923.4|9927.9|9923.9|9918.5|9914.5|51
1648824560000|2022-04-01 14:49:20|9926.6|9922.6|9931.6|9927.6|9932.1|9928.1|9925.1|9921.1|39
1648824570000|2022-04-01 14:49:30|9932.2|9928.2|9931.6|9927.6|9932.4|9928.4|9930.2|9926.2|17
1648824580000|2022-04-01 14:49:40|9931|9927|9937.9|9933.9|9937.9|9933.9|9930.8|9926.8|49
1648824590000|2022-04-01 14:49:50|9938.2|9934.2|9938.6|9934.6|9940.6|9936.6|9936|9932|70
1648824600000|2022-04-01 14:50:00|9939.8|9935.8|9937.2|9933.2|9941.6|9937.6|9936.4|9932.4|111
1648824610000|2022-04-01 14:50:10|9936.4|9932.4|9934|9930|9936.4|9932.4|9933.1|9929.1|51
1648824620000|2022-04-01 14:50:20|9933.7|9929.7|9942.4|9938.4|9943.7|9939.7|9933.7|9929.7|107
1648824630000|2022-04-01 14:50:30|9943|9939|9940|9936|9946.2|9942.2|9938.2|9934.2|79
1648824640000|2022-04-01 14:50:40|9939.9|9935.9|9940.4|9936.4|9943.2|9939.2|9938.4|9934.4|51
1648824650000|2022-04-01 14:50:50|9940.1|9936.1|9945.2|9941.2|9946.2|9942.2|9938.2|9934.2|70
1648824660000|2022-04-01 14:51:00|9946.2|9942.2|9935.2|9931.2|9946.2|9942.2|9933|9929|63
1648824670000|2022-04-01 14:51:10|9935.5|9931.5|9932.2|9928.2|9936.2|9932.2|9930.7|9926.7|46
1648824680000|2022-04-01 14:51:20|9931.1|9927.1|9936.2|9932.2|9936.7|9932.7|9931.1|9927.1|134
1648824690000|2022-04-01 14:51:30|9935.9|9931.9|9929.6|9925.6|9936.2|9932.2|9927.6|9923.6|61
1648824700000|2022-04-01 14:51:40|9929.1|9925.1|9931.6|9927.6|9931.6|9927.6|9929.1|9925.1|13
1648824710000|2022-04-01 14:51:50|9930.9|9926.9|9927.9|9923.9|9930.9|9926.9|9927.1|9923.1|16
1648824720000|2022-04-01 14:52:00|9928.1|9924.1|9934.1|9930.1|9935.9|9931.9|9927.1|9923.1|79
1648824730000|2022-04-01 14:52:10|9934.4|9930.4|9932.6|9928.6|9935.6|9931.6|9931.2|9927.2|13
1648824740000|2022-04-01 14:52:20|9932.4|9928.4|9935.8|9931.8|9939.1|9935.1|9931.6|9927.6|71
1648824750000|2022-04-01 14:52:30|9936|9932|9931|9927|9936.6|9932.6|9929.7|9925.7|67
1648824760000|2022-04-01 14:52:40|9932.5|9928.5|9933.5|9929.5|9934.2|9930.2|9928|9924|26
1648824770000|2022-04-01 14:52:50|9933.2|9929.2|9933|9929|9934|9930|9929|9925|24
1648824780000|2022-04-01 14:53:00|9932|9928|9935.5|9931.5|9937|9933|9930.8|9926.8|58
1648824790000|2022-04-01 14:53:10|9935.3|9931.3|9942.6|9938.6|9942.6|9938.6|9935|9931|74
1648824800000|2022-04-01 14:53:20|9942.3|9938.3|9941.3|9937.3|9943.6|9939.6|9939.1|9935.1|64
1648824810000|2022-04-01 14:53:30|9941.6|9937.6|9938.6|9934.6|9942|9938|9938|9934|43
1648824820000|2022-04-01 14:53:40|9938.9|9934.9|9938.6|9934.6|9940.6|9936.6|9937.4|9933.4|26
1648824830000|2022-04-01 14:53:50|9938.1|9934.1|9937.6|9933.6|9939.6|9935.6|9937.6|9933.6|17
1648824840000|2022-04-01 14:54:00|9937.4|9933.4|9938.6|9934.6|9938.6|9934.6|9930.8|9926.8|83
1648824850000|2022-04-01 14:54:10|9937.1|9933.1|9933.6|9929.6|9937.1|9933.1|9933.1|9929.1|21
1648824860000|2022-04-01 14:54:20|9934.1|9930.1|9932.6|9928.6|9935.4|9931.4|9931.7|9927.7|52
1648824870000|2022-04-01 14:54:30|9933.6|9929.6|9934.6|9930.6|9934.9|9930.9|9931.8|9927.8|20
1648824880000|2022-04-01 14:54:40|9934.3|9930.3|9938.6|9934.6|9940|9936|9933.5|9929.5|21
1648824890000|2022-04-01 14:54:50|9938.3|9934.3|9938.6|9934.6|9942.6|9938.6|9937.6|9933.6|33
1648824900000|2022-04-01 14:55:00|9938.9|9934.9|9935.8|9931.8|9939.6|9935.6|9935.6|9931.6|39
1648824910000|2022-04-01 14:55:10|9935.9|9931.9|9938.4|9934.4|9938.4|9934.4|9930.9|9926.9|83
1648824920000|2022-04-01 14:55:20|9938.6|9934.6|9935.8|9931.8|9939.4|9935.4|9935.8|9931.8|17
1648824930000|2022-04-01 14:55:30|9935.6|9931.6|9960.7|9956.7|9960.7|9956.7|9935.6|9931.6|252
1648824940000|2022-04-01 14:55:40|9960.4|9956.4|9967.2|9963.2|9969.9|9965.9|9958|9954|156
1648824950000|2022-04-01 14:55:50|9967.4|9963.4|9964|9960|9968.4|9964.4|9962.7|9958.7|143
1648824960000|2022-04-01 14:56:00|9963.4|9959.4|9961.6|9957.6|9969.3|9965.3|9959.6|9955.6|109
1648824970000|2022-04-01 14:56:10|9961.4|9957.4|9961.1|9957.1|9965.9|9961.9|9960.4|9956.4|35
1648824980000|2022-04-01 14:56:20|9960.8|9956.8|9958.4|9954.4|9960.8|9956.8|9956|9952|42
1648824990000|2022-04-01 14:56:30|9958.7|9954.7|9956.4|9952.4|9958.9|9954.9|9955.4|9951.4|50
1648825000000|2022-04-01 14:56:40|9957|9953|9958.4|9954.4|9961.4|9957.4|9956.1|9952.1|75
1648825010000|2022-04-01 14:56:50|9957.6|9953.6|9948.2|9944.2|9959.8|9955.8|9948.2|9944.2|88
1648825020000|2022-04-01 14:57:00|9947.9|9943.9|9944.2|9940.2|9949.2|9945.2|9944.2|9940.2|60
1648825030000|2022-04-01 14:57:10|9944.7|9940.7|9943.7|9939.7|9944.7|9940.7|9939.9|9935.9|51
1648825040000|2022-04-01 14:57:20|9942.2|9938.2|9942|9938|9945.2|9941.2|9940.9|9936.9|77
1648825050000|2022-04-01 14:57:30|9941.4|9937.4|9935.2|9931.2|9941.7|9937.7|9933.2|9929.2|54
1648825060000|2022-04-01 14:57:40|9935.8|9931.8|9935.2|9931.2|9936.2|9932.2|9934.4|9930.4|26
1648825070000|2022-04-01 14:57:50|9934.9|9930.9|9933.6|9929.6|9936.2|9932.2|9931.3|9927.3|144
1648825080000|2022-04-01 14:58:00|9933.3|9929.3|9930.9|9926.9|9933.6|9929.6|9928.6|9924.6|41
1648825090000|2022-04-01 14:58:10|9931.6|9927.6|9929.3|9925.3|9931.6|9927.6|9924.8|9920.8|138
1648825100000|2022-04-01 14:58:20|9928.6|9924.6|9934.3|9930.3|9934.6|9930.6|9927.1|9923.1|69
1648825110000|2022-04-01 14:58:30|9934.1|9930.1|9924.5|9920.5|9934.6|9930.6|9924.2|9920.2|59
1648825120000|2022-04-01 14:58:40|9925|9921|9929|9925|9929.7|9925.7|9924.2|9920.2|77
1648825130000|2022-04-01 14:58:50|9928.5|9924.5|9939.3|9935.3|9943.5|9939.5|9928.5|9924.5|158
1648825140000|2022-04-01 14:59:00|9940|9936|9939.3|9935.3|9943.8|9939.8|9937.8|9933.8|42
1648825150000|2022-04-01 14:59:10|9939.5|9935.5|9938|9934|9941|9937|9936.2|9932.2|54
1648825160000|2022-04-01 14:59:20|9937.7|9933.7|9937.4|9933.4|9941|9937|9936.2|9932.2|35
1648825170000|2022-04-01 14:59:30|9937.2|9933.2|9941.5|9937.5|9941.5|9937.5|9936.4|9932.4|23
1648825180000|2022-04-01 14:59:40|9941.3|9937.3|9936.2|9932.2|9942.5|9938.5|9936.2|9932.2|40
1648825190000|2022-04-01 14:59:50|9936.5|9932.5|9936.4|9932.4|9939|9935|9934.2|9930.2|41
1648825200000|2022-04-01 15:00:00|9939.9|9935.9|9938.4|9934.4|9940.7|9936.7|9932.9|9928.9|122
1648825210000|2022-04-01 15:00:10|9937.8|9933.8|9944.4|9940.4|9944.7|9940.7|9937.7|9933.7|66
1648825220000|2022-04-01 15:00:20|9946.2|9942.2|9958.6|9954.6|9960.9|9956.9|9946.2|9942.2|167
1648825230000|2022-04-01 15:00:30|9959.6|9955.6|9960.6|9956.6|9965.6|9961.6|9958.6|9954.6|112
1648825240000|2022-04-01 15:00:40|9960.9|9956.9|9963.7|9959.7|9967.4|9963.4|9958.1|9954.1|96
1648825250000|2022-04-01 15:00:50|9964.2|9960.2|9964.1|9960.1|9964.7|9960.7|9961.3|9957.3|80
1648825260000|2022-04-01 15:01:00|9963.8|9959.8|9961.6|9957.6|9964.1|9960.1|9959.4|9955.4|38
1648825270000|2022-04-01 15:01:10|9961.1|9957.1|9953.6|9949.6|9961.1|9957.1|9952.2|9948.2|55
1648825280000|2022-04-01 15:01:20|9953.9|9949.9|9955.6|9951.6|9957.1|9953.1|9953.3|9949.3|39
1648825290000|2022-04-01 15:01:30|9955.9|9951.9|9959.6|9955.6|9961.6|9957.6|9955.6|9951.6|25
1648825300000|2022-04-01 15:01:40|9959.3|9955.3|9958.6|9954.6|9959.6|9955.6|9957.1|9953.1|32
1648825310000|2022-04-01 15:01:50|9958|9954|9961.6|9957.6|9962.6|9958.6|9955.8|9951.8|34
1648825320000|2022-04-01 15:02:00|9961.9|9957.9|9958.8|9954.8|9962.6|9958.6|9956.1|9952.1|53
1648825330000|2022-04-01 15:02:10|9960.3|9956.3|9964.2|9960.2|9964.4|9960.4|9958.8|9954.8|87
1648825340000|2022-04-01 15:02:20|9964.7|9960.7|9959.9|9955.9|9965.6|9961.6|9958|9954|51
1648825350000|2022-04-01 15:02:30|9959.7|9955.7|9957|9953|9959.7|9955.7|9955|9951|12
1648825360000|2022-04-01 15:02:40|9958.1|9954.1|9963|9959|9965.6|9961.6|9958|9954|120
1648825370000|2022-04-01 15:02:50|9962.5|9958.5|9956.2|9952.2|9962.5|9958.5|9955.5|9951.5|36
1648825380000|2022-04-01 15:03:00|9956|9952|9955.5|9951.5|9958|9954|9954.7|9950.7|27
1648825390000|2022-04-01 15:03:10|9955.8|9951.8|9954|9950|9957.4|9953.4|9953.5|9949.5|27
1648825400000|2022-04-01 15:03:20|9952.7|9948.7|9948.4|9944.4|9952.7|9948.7|9947.8|9943.8|56
1648825410000|2022-04-01 15:03:30|9947.9|9943.9|9937.6|9933.6|9951.4|9947.4|9937.6|9933.6|71
1648825420000|2022-04-01 15:03:40|9938.2|9934.2|9938.4|9934.4|9943.4|9939.4|9936.9|9932.9|72
1648825430000|2022-04-01 15:03:50|9937.9|9933.9|9943.4|9939.4|9944.4|9940.4|9937.9|9933.9|28
1648825440000|2022-04-01 15:04:00|9943.8|9939.8|9948.5|9944.5|9948.9|9944.9|9943.8|9939.8|35
1648825450000|2022-04-01 15:04:10|9948.9|9944.9|9945.9|9941.9|9948.9|9944.9|9944.4|9940.4|28
1648825460000|2022-04-01 15:04:20|9944.6|9940.6|9944.1|9940.1|9945.6|9941.6|9941.8|9937.8|62
1648825470000|2022-04-01 15:04:30|9944.3|9940.3|9944.4|9940.4|9946.4|9942.4|9942.4|9938.4|37
1648825480000|2022-04-01 15:04:40|9944.7|9940.7|9947|9943|9948|9944|9943.4|9939.4|49
1648825490000|2022-04-01 15:04:50|9946.5|9942.5|9948|9944|9949.6|9945.6|9942.4|9938.4|60
1648825500000|2022-04-01 15:05:00|9947|9943|9960.2|9956.2|9963|9959|9947|9943|93
1648825510000|2022-04-01 15:05:10|9961|9957|9963.6|9959.6|9963.6|9959.6|9958.9|9954.9|152
1648825520000|2022-04-01 15:05:20|9963|9959|9982.6|9978.6|9982.9|9978.9|9961.6|9957.6|267
1648825530000|2022-04-01 15:05:30|9983.2|9979.2|9980.6|9976.6|9985.9|9981.9|9980.4|9976.4|112
1648825540000|2022-04-01 15:05:40|9980.8|9976.8|9986.6|9982.6|9987.6|9983.6|9979.8|9975.8|137
1648825550000|2022-04-01 15:05:50|9987.1|9983.1|9981|9977|9991.7|9987.7|9980.5|9976.5|158
1648825560000|2022-04-01 15:06:00|9980.4|9976.4|9976.4|9972.4|9981|9977|9975.9|9971.9|69
1648825570000|2022-04-01 15:06:10|9976.1|9972.1|9973.3|9969.3|9976.4|9972.4|9973.3|9969.3|151
1648825580000|2022-04-01 15:06:20|9974.8|9970.8|9977.6|9973.6|9977.6|9973.6|9973.8|9969.8|36
1648825590000|2022-04-01 15:06:30|9977.3|9973.3|9967.3|9963.3|9977.3|9973.3|9967.3|9963.3|44
1648825600000|2022-04-01 15:06:40|9967|9963|9970.8|9966.8|9970.8|9966.8|9967|9963|48
1648825610000|2022-04-01 15:06:50|9970.2|9966.2|9978.2|9974.2|9978.5|9974.5|9970|9966|127
1648825620000|2022-04-01 15:07:00|9977.8|9973.8|9973.2|9969.2|9978|9974|9970.2|9966.2|69
1648825630000|2022-04-01 15:07:10|9972.8|9968.8|9973.8|9969.8|9973.8|9969.8|9971|9967|22
1648825640000|2022-04-01 15:07:20|9975|9971|9977.8|9973.8|9978.8|9974.8|9973.8|9969.8|87
1648825650000|2022-04-01 15:07:30|9978.3|9974.3|9978.4|9974.4|9980.1|9976.1|9977.1|9973.1|200
1648825660000|2022-04-01 15:07:40|9977.5|9973.5|9978.1|9974.1|9985.2|9981.2|9977.4|9973.4|113
1648825670000|2022-04-01 15:07:50|9977.8|9973.8|9974.4|9970.4|9977.8|9973.8|9973.6|9969.6|26
1648825680000|2022-04-01 15:08:00|9973.8|9969.8|9979.2|9975.2|9980.2|9976.2|9973.8|9969.8|96
1648825690000|2022-04-01 15:08:10|9979.5|9975.5|9979.2|9975.2|9982.2|9978.2|9979.1|9975.1|40
1648825700000|2022-04-01 15:08:20|9978.9|9974.9|9977.1|9973.1|9979.7|9975.7|9974.6|9970.6|43
1648825710000|2022-04-01 15:08:30|9976.8|9972.8|9971.6|9967.6|9976.8|9972.8|9971.6|9967.6|36
1648825720000|2022-04-01 15:08:40|9971.9|9967.9|9971.6|9967.6|9972.6|9968.6|9968.5|9964.5|25
1648825730000|2022-04-01 15:08:50|9971.1|9967.1|9968.6|9964.6|9971.1|9967.1|9965.5|9961.5|34
1648825740000|2022-04-01 15:09:00|9969.1|9965.1|9968.2|9964.2|9974.2|9970.2|9968.2|9964.2|107
1648825750000|2022-04-01 15:09:10|9967.4|9963.4|9964.2|9960.2|9967.4|9963.4|9960.4|9956.4|71
1648825760000|2022-04-01 15:09:20|9963.6|9959.6|9960.2|9956.2|9963.8|9959.8|9960.2|9956.2|20
1648825770000|2022-04-01 15:09:30|9959.6|9955.6|9958.5|9954.5|9960.8|9956.8|9956.1|9952.1|43
1648825780000|2022-04-01 15:09:40|9959.8|9955.8|9963.2|9959.2|9963.7|9959.7|9959.2|9955.2|54
1648825790000|2022-04-01 15:09:50|9963|9959|9958.4|9954.4|9963|9959|9958.4|9954.4|34
1648825800000|2022-04-01 15:10:00|9960.2|9956.2|9958.2|9954.2|9961.2|9957.2|9957.2|9953.2|45
1648825810000|2022-04-01 15:10:10|9957.9|9953.9|9952.6|9948.6|9958.2|9954.2|9950.6|9946.6|64
1648825820000|2022-04-01 15:10:20|9952.1|9948.1|9958.6|9954.6|9958.6|9954.6|9952.1|9948.1|37
1648825830000|2022-04-01 15:10:30|9959.1|9955.1|9973.1|9969.1|9973.1|9969.1|9958.1|9954.1|81
1648825840000|2022-04-01 15:10:40|9973.4|9969.4|9968.9|9964.9|9974.4|9970.4|9968|9964|37
1648825850000|2022-04-01 15:10:50|9969.1|9965.1|9965.2|9961.2|9969.1|9965.1|9962.5|9958.5|29
1648825860000|2022-04-01 15:11:00|9965|9961|9959.3|9955.3|9966.2|9962.2|9958.7|9954.7|31
1648825870000|2022-04-01 15:11:10|9959.2|9955.2|9961.5|9957.5|9964|9960|9959|9955|16
1648825880000|2022-04-01 15:11:20|9962|9958|9968.5|9964.5|9968.5|9964.5|9962|9958|31
1648825890000|2022-04-01 15:11:30|9968.9|9964.9|9979.6|9975.6|9980.6|9976.6|9968.9|9964.9|71
1648825900000|2022-04-01 15:11:40|9979.9|9975.9|9974.9|9970.9|9980.1|9976.1|9974|9970|153
1648825910000|2022-04-01 15:11:50|9975.2|9971.2|9978.9|9974.9|9980.9|9976.9|9973.8|9969.8|98
1648825920000|2022-04-01 15:12:00|9978.6|9974.6|9980.5|9976.5|9981|9977|9977.5|9973.5|62
1648825930000|2022-04-01 15:12:10|9981.1|9977.1|9974.5|9970.5|9981.2|9977.2|9971.5|9967.5|70
1648825940000|2022-04-01 15:12:20|9974|9970|9976.9|9972.9|9976.9|9972.9|9971.3|9967.3|213
1648825950000|2022-04-01 15:12:30|9977.9|9973.9|9977.4|9973.4|9979.9|9975.9|9976.1|9972.1|39
1648825960000|2022-04-01 15:12:40|9978.2|9974.2|9977.5|9973.5|9978.4|9974.4|9975.9|9971.9|28
1648825970000|2022-04-01 15:12:50|9977.2|9973.2|9978.1|9974.1|9979.9|9975.9|9973.1|9969.1|172
1648825980000|2022-04-01 15:13:00|9977.9|9973.9|9979.1|9975.1|9979.9|9975.9|9976.9|9972.9|24
1648825990000|2022-04-01 15:13:10|9979.3|9975.3|9974.4|9970.4|9979.9|9975.9|9971.9|9967.9|35
1648826000000|2022-04-01 15:13:20|9974.9|9970.9|9975.9|9971.9|9979.9|9975.9|9974.4|9970.4|25
1648826010000|2022-04-01 15:13:30|9976.8|9972.8|9975.4|9971.4|9976.9|9972.9|9973.7|9969.7|16
1648826020000|2022-04-01 15:13:40|9975.9|9971.9|9977.4|9973.4|9978.9|9974.9|9974.9|9970.9|15
1648826030000|2022-04-01 15:13:50|9977.1|9973.1|9974|9970|9977.1|9973.1|9970.7|9966.7|94
1648826040000|2022-04-01 15:14:00|9973.8|9969.8|9985.3|9981.3|9985.3|9981.3|9973.8|9969.8|96
1648826050000|2022-04-01 15:14:10|9986.5|9982.5|9985.9|9981.9|9993.4|9989.4|9985.9|9981.9|147
1648826060000|2022-04-01 15:14:20|9986.4|9982.4|9989.9|9985.9|9989.9|9985.9|9984.9|9980.9|28
1648826070000|2022-04-01 15:14:30|9989.3|9985.3|9985.9|9981.9|9989.3|9985.3|9985.4|9981.4|41
1648826080000|2022-04-01 15:14:40|9986.2|9982.2|9991.7|9987.7|9992.4|9988.4|9986.2|9982.2|59
1648826090000|2022-04-01 15:14:50|9991.6|9987.6|9994.9|9990.9|9996.2|9992.2|9990.9|9986.9|55
1648826100000|2022-04-01 15:15:00|9995.7|9991.7|10009.2|10005.2|10010.5|10006.5|9994.9|9990.9|267
1648826110000|2022-04-01 15:15:10|10009|10005|10001.5|9997.5|10010|10006|10000.5|9996.5|114
1648826120000|2022-04-01 15:15:20|10001|9997|10000.1|9996.1|10001.7|9997.7|9995.7|9991.7|69
1648826130000|2022-04-01 15:15:30|9999.8|9995.8|9992.9|9988.9|10000.5|9996.5|9990.7|9986.7|70
1648826140000|2022-04-01 15:15:40|9993.2|9989.2|9993.2|9989.2|9994.9|9990.9|9989.9|9985.9|47
1648826150000|2022-04-01 15:15:50|9992.9|9988.9|9984.8|9980.8|9994|9988.9|9983.3|9979.3|89
1648826160000|2022-04-01 15:16:00|9984.5|9980.5|9983.3|9979.3|9985.5|9981.5|9979|9975|85
1648826170000|2022-04-01 15:16:10|9980.5|9976.5|9979.3|9975.3|9981.3|9977.3|9977.3|9973.3|74
1648826180000|2022-04-01 15:16:20|9979.9|9975.9|9980.3|9976.3|9981.8|9977.8|9978.3|9974.3|48
1648826190000|2022-04-01 15:16:30|9981.1|9977.1|9981.8|9977.8|9984.5|9980.5|9980.3|9976.3|20
1648826200000|2022-04-01 15:16:40|9982.4|9978.4|9982.9|9978.9|9985.6|9981.6|9981.3|9977.3|47
1648826210000|2022-04-01 15:16:50|9982.6|9978.6|9982.9|9978.9|9983.1|9979.1|9980.4|9976.4|24
1648826220000|2022-04-01 15:17:00|9981.7|9977.7|9981.4|9977.4|9982.9|9978.9|9979.9|9975.9|21
1648826230000|2022-04-01 15:17:10|9980.8|9976.8|9981.9|9977.9|9983.4|9979.4|9977.9|9973.9|30
1648826240000|2022-04-01 15:17:20|9982.4|9978.4|9984.4|9980.4|9986|9982|9982.4|9978.4|30
1648826250000|2022-04-01 15:17:30|9983.9|9979.9|9990.9|9986.9|9991.1|9987.1|9983.9|9979.9|75
1648826260000|2022-04-01 15:17:40|9990.2|9986.2|9989.7|9985.7|9990.2|9986.2|9984.9|9980.9|38
1648826270000|2022-04-01 15:17:50|9989.4|9985.4|9989.9|9985.9|9990.4|9986.4|9988.9|9984.9|16
1648826280000|2022-04-01 15:18:00|9990.5|9986.5|9989.9|9985.9|9995.9|9991.9|9988.9|9984.9|75
1648826290000|2022-04-01 15:18:10|9991.3|9987.3|9995.9|9991.9|9997.4|9993.4|9991.3|9987.3|87
1648826300000|2022-04-01 15:18:20|9995.6|9991.6|10000.9|9996.9|10002.1|9998.1|9995.1|9991.1|132
1648826310000|2022-04-01 15:18:30|10001.1|9997.1|10005.8|10001.8|10006.9|10002.9|10001.1|9997.1|62
1648826320000|2022-04-01 15:18:40|10006.1|10002.1|10003.6|9999.6|10007.9|10003.9|10001.7|9997.7|64
1648826330000|2022-04-01 15:18:50|10003.8|9999.8|9998.3|9994.3|10003.8|9999.8|9998.3|9994.3|39
1648826340000|2022-04-01 15:19:00|9998.6|9994.6|9993.9|9989.9|9999.9|9995.9|9989.9|9985.9|115
1648826350000|2022-04-01 15:19:10|9994.4|9990.4|9988.9|9984.9|9994.4|9990.4|9987.9|9983.9|35
1648826360000|2022-04-01 15:19:20|9988.4|9984.4|9988.5|9984.5|9989.9|9985.9|9987.4|9983.4|18
1648826370000|2022-04-01 15:19:30|9988.9|9984.9|9986.9|9982.9|9994.2|9990.2|9985.5|9981.5|78
1648826380000|2022-04-01 15:19:40|9987.9|9983.9|9984.9|9980.9|9990.7|9986.7|9984.9|9980.9|55
1648826390000|2022-04-01 15:19:50|9984.4|9980.4|9984.9|9980.9|9985.7|9981.7|9977.9|9973.9|67
1648826400000|2022-04-01 15:20:00|9985.2|9981.2|9992.5|9988.5|9997.1|9993.1|9985.2|9981.2|135
1648826410000|2022-04-01 15:20:10|9991.2|9987.2|9996.5|9992.5|9996.8|9992.8|9990.7|9986.7|39
1648826420000|2022-04-01 15:20:20|9997|9993|9996.9|9992.9|9998.1|9994.1|9993.4|9989.4|184
1648826430000|2022-04-01 15:20:30|9996.6|9992.6|9996|9992|9998.5|9994.5|9995.3|9991.3|54
1648826440000|2022-04-01 15:20:40|9995.6|9991.6|9994.7|9990.7|9996.6|9992.6|9988.5|9984.5|98
1648826450000|2022-04-01 15:20:50|9994.4|9990.4|10005.1|10001.1|10006.1|10002.1|9994.2|9990.2|112
1648826460000|2022-04-01 15:21:00|10004.8|10000.8|10010.1|10006.1|10011.9|10007.9|10004.8|10000.8|114
1648826470000|2022-04-01 15:21:10|10011|10007|10006.5|10002.5|10014.1|10010.1|10005.9|10001.9|121
1648826480000|2022-04-01 15:21:20|10006.7|10002.7|10000.5|9996.5|10008.1|10004.1|9999.5|9995.5|127
1648826490000|2022-04-01 15:21:30|10000.8|9996.8|10002.2|9998.2|10003.5|9999.5|9998.5|9994.5|49
1648826500000|2022-04-01 15:21:40|10002|9998|10000.5|9996.5|10002.5|9998.5|9998.5|9994.5|39
1648826510000|2022-04-01 15:21:50|10000|9996|10005.3|10001.3|10005.3|10001.3|9999.5|9995.5|32
1648826520000|2022-04-01 15:22:00|10004.5|10000.5|10015.3|10011.3|10016.6|10012.6|10004.5|10000.5|146
1648826530000|2022-04-01 15:22:10|10013.9|10009.9|10008.1|10004.1|10016.7|10012.7|10008.1|10004.1|98
1648826540000|2022-04-01 15:22:20|10008.6|10004.6|10004.9|10000.9|10009.4|10005.4|10004.3|10000.3|83
1648826550000|2022-04-01 15:22:30|10005.5|10001.5|10000.3|9996.3|10006.1|10002.1|9999.8|9995.8|61
1648826560000|2022-04-01 15:22:40|10000.1|9996.1|10004.9|10000.9|10006.5|10002.5|9999.6|9995.6|95
1648826570000|2022-04-01 15:22:50|10003.9|9999.9|10005.7|10001.7|10007.8|10003.8|10000.7|9996.7|61
1648826580000|2022-04-01 15:23:00|10005.5|10001.5|10010.2|10006.2|10011.7|10007.7|10005.5|10001.5|152
1648826590000|2022-04-01 15:23:10|10010.4|10006.4|10005.7|10001.7|10010.7|10006.7|10004.9|10000.9|32
1648826600000|2022-04-01 15:23:20|10005.9|10001.9|10008.1|10004.1|10008.6|10004.6|10004.9|10000.9|32
1648826610000|2022-04-01 15:23:30|10007.9|10003.9|10007.9|10003.9|10010.9|10006.9|10006.4|10002.4|52
1648826620000|2022-04-01 15:23:40|10006.4|10002.4|10005.1|10001.1|10008.9|10004.9|10005.1|10001.1|22
1648826630000|2022-04-01 15:23:50|10005.9|10001.9|10013.9|10009.9|10015.9|10011.9|10005.9|10001.9|49
1648826640000|2022-04-01 15:24:00|10014.4|10010.4|10014.9|10010.9|10016.9|10012.9|10011.4|10007.4|77
1648826650000|2022-04-01 15:24:10|10013.9|10009.9|10016.9|10012.9|10017.9|10013.9|10013.9|10009.9|35
1648826660000|2022-04-01 15:24:20|10016.4|10012.4|10011.9|10007.9|10016.4|10012.4|10011.9|10007.9|31
1648826670000|2022-04-01 15:24:30|10014.4|10010.4|10012.9|10008.9|10015.9|10011.9|10010.2|10006.2|143
1648826680000|2022-04-01 15:24:40|10013.2|10009.2|10017.9|10013.9|10018.4|10014.4|10012.9|10008.9|64
1648826690000|2022-04-01 15:24:50|10017.6|10013.6|10023.4|10019.4|10028.4|10024.4|10017.4|10013.4|323
1648826700000|2022-04-01 15:25:00|10022.5|10018.5|10021.9|10017.9|10024.9|10020.9|10014.4|10010.4|160
1648826710000|2022-04-01 15:25:10|10020.9|10016.9|10016.9|10012.9|10022.8|10018.8|10015.9|10011.9|73
1648826720000|2022-04-01 15:25:20|10017.9|10013.9|10013.7|10009.7|10020.4|10016.4|10011.9|10007.9|44
1648826730000|2022-04-01 15:25:30|10013.1|10009.1|10009.4|10005.4|10014.9|10010.9|10008.3|10004.3|82
1648826740000|2022-04-01 15:25:40|10009.7|10005.7|10008|10004|10015.9|10011.9|10006|10002|128
1648826750000|2022-04-01 15:25:50|10007.4|10003.4|10002.3|9998.3|10007.4|10003.4|10001.3|9997.3|136
1648826760000|2022-04-01 15:26:00|10001.7|9997.7|9999.9|9995.9|10001.8|9997.8|9996.3|9992.3|110
1648826770000|2022-04-01 15:26:10|10000.6|9996.6|10006.3|10002.3|10006.4|10002.4|10000.3|9996.3|67
1648826780000|2022-04-01 15:26:20|10005.7|10001.7|10009.3|10005.3|10011.8|10007.8|10004.8|10000.8|72
1648826790000|2022-04-01 15:26:30|10010.3|10006.3|10007.5|10003.5|10011.3|10007.3|10006.9|10002.9|42
1648826800000|2022-04-01 15:26:40|10007.3|10003.3|10008.6|10004.6|10008.9|10004.9|10002.6|9997.4|150
1648826810000|2022-04-01 15:26:50|10008.4|10004.4|10005.9|10001.9|10008.4|10004.4|10004.4|10000.4|35
1648826820000|2022-04-01 15:27:00|10005.6|10001.6|10002.9|9998.9|10007.9|10003.9|10002.6|9998.6|160
1648826830000|2022-04-01 15:27:10|10002.6|9998.6|10001.5|9997.5|10006.3|10002.3|9997.3|9993.3|75
1648826840000|2022-04-01 15:27:20|10001.2|9997.2|10003.5|9999.5|10003.5|9999.5|10000.5|9996.5|44
1648826850000|2022-04-01 15:27:30|10002.2|9998.2|10006.3|10002.3|10013.8|10009.8|10002.2|9998.2|125
1648826860000|2022-04-01 15:27:40|10007.3|10003.3|10002.3|9998.3|10007.3|10003.3|9998.8|9994.8|63
1648826870000|2022-04-01 15:27:50|10002.6|9998.6|10008.3|10004.3|10008.3|10004.3|9999.8|9995.8|54
1648826880000|2022-04-01 15:28:00|10008|10004|10015.9|10011.9|10015.9|10011.9|10005.3|10001.3|65
1648826890000|2022-04-01 15:28:10|10016.1|10012.1|10010.9|10006.9|10018.2|10014.2|10010.1|10006.1|77
1648826900000|2022-04-01 15:28:20|10010.3|10006.3|10013.9|10009.9|10018.9|10014.9|10010.1|10006.1|86
1648826910000|2022-04-01 15:28:30|10013.1|10009.1|10004.3|10000.3|10013.8|10009.8|10003.3|9999.3|62
1648826920000|2022-04-01 15:28:40|10004.7|10000.7|10015.3|10011.3|10015.3|10011.3|10004.3|10000.3|48
1648826930000|2022-04-01 15:28:50|10016.3|10012.3|10022.3|10018.3|10024.2|10020.2|10015.5|10011.5|175
1648826940000|2022-04-01 15:29:00|10022.5|10018.5|10022.1|10018.1|10031.9|10027.9|10021|10017|147
1648826950000|2022-04-01 15:29:10|10022.5|10018.5|10023.5|10019.5|10026.1|10022.1|10019|10015|90
1648826960000|2022-04-01 15:29:20|10023.8|10019.8|10017.3|10013.3|10029.3|10025.3|10015.9|10011.9|206
1648826970000|2022-04-01 15:29:30|10019.3|10015.3|10013.3|10009.3|10019.3|10015.3|10012.9|10008.9|111
1648826980000|2022-04-01 15:29:40|10012.8|10008.8|10007.8|10003.8|10015.9|10011.9|10007.3|10003.3|140
1648826990000|2022-04-01 15:29:50|10008.1|10004.1|9995.1|9991.1|10010.8|10006.8|9991.9|9987.9|207
1648827000000|2022-04-01 15:30:00|9994.7|9990.7|10001.8|9997.8|10003.8|9999.8|9987.7|9983.7|236
1648827010000|2022-04-01 15:30:10|10002.1|9998.1|10007.3|10003.3|10010.8|10006.8|10001.8|9997.8|116
1648827020000|2022-04-01 15:30:20|10007.6|10003.6|10010.5|10006.5|10016.4|10012.4|10007.3|10003.3|129
1648827030000|2022-04-01 15:30:30|10010.8|10006.8|10013.3|10009.3|10013.8|10009.8|10010.3|10006.3|19
1648827040000|2022-04-01 15:30:40|10013.1|10009.1|10008.8|10004.8|10014.3|10010.3|10006.8|10002.8|46
1648827050000|2022-04-01 15:30:50|10008.3|10004.3|10012.3|10008.3|10014.6|10010.6|10002.8|9998.8|71
1648827060000|2022-04-01 15:31:00|10011.7|10007.7|10010.3|10006.3|10012.3|10008.3|10008.8|10004.8|61
1648827070000|2022-04-01 15:31:10|10009.8|10005.8|10002.3|9998.3|10009.8|10005.8|9997.3|9993.3|49
1648827080000|2022-04-01 15:31:20|10000.8|9996.8|9996.3|9992.3|10002.8|9998.8|9995.8|9991.8|62
1648827090000|2022-04-01 15:31:30|9996|9992|9991.7|9987.7|9997.6|9993.6|9990.3|9986.3|92
1648827100000|2022-04-01 15:31:40|9992|9988|9990.5|9986.5|9994.2|9990.2|9985.7|9981.7|137
1648827110000|2022-04-01 15:31:50|9990.7|9986.7|9992.3|9988.3|9992.7|9988.7|9986.3|9982.3|316
1648827120000|2022-04-01 15:32:00|9993.7|9989.7|9996.7|9992.7|9998.7|9994.7|9989.9|9985.9|80
1648827130000|2022-04-01 15:32:10|9995.2|9991.2|9992.7|9988.7|9996.7|9992.7|9991.7|9987.7|47
1648827140000|2022-04-01 15:32:20|9992.3|9988.3|9990.9|9986.9|9992.3|9988.3|9987.2|9983.2|79
1648827150000|2022-04-01 15:32:30|9990.7|9986.7|9989.5|9985.5|9993.1|9989.1|9987.9|9983.9|53
1648827160000|2022-04-01 15:32:40|9989.7|9985.7|9994.3|9990.3|9994.7|9990.7|9984.1|9980.1|57
1648827170000|2022-04-01 15:32:50|9994.7|9990.7|9999|9995|9999|9995|9994.4|9990.4|53
1648827180000|2022-04-01 15:33:00|9999.3|9995.3|10002.4|9998.4|10005.5|10001.5|9996.7|9992.7|71
1648827190000|2022-04-01 15:33:10|10001.7|9997.7|9997.9|9993.9|10002.7|9998.7|9997.9|9993.9|26
1648827200000|2022-04-01 15:33:20|9997.7|9993.7|9995.9|9991.9|10000.7|9996.7|9994.9|9990.9|50
1648827210000|2022-04-01 15:33:30|9995.4|9991.4|9994.9|9990.9|9997.2|9993.2|9994.9|9990.9|17
1648827220000|2022-04-01 15:33:40|9995.2|9991.2|9992.9|9988.9|9996.7|9992.7|9991.7|9987.7|45
1648827230000|2022-04-01 15:33:50|9992.6|9988.6|9989.7|9985.7|9994.7|9990.7|9987.7|9983.7|48
1648827240000|2022-04-01 15:34:00|9988.7|9984.7|9996.3|9992.3|9997.3|9993.3|9988.7|9984.7|74
1648827250000|2022-04-01 15:34:10|9996.6|9992.6|9995.5|9991.5|9997.3|9993.3|9992.5|9988.5|80
1648827260000|2022-04-01 15:34:20|9995|9991|9995.7|9991.7|10002.3|9998.3|9993.1|9989.1|153
1648827270000|2022-04-01 15:34:30|9996.3|9992.3|9997.7|9993.7|9997.7|9993.7|9991.7|9987.7|34
1648827280000|2022-04-01 15:34:40|9997.4|9993.4|9999.7|9995.7|9999.8|9995.8|9993.7|9989.7|36
1648827290000|2022-04-01 15:34:50|9999.2|9995.2|10002.7|9998.7|10004|10000|9997.7|9993.7|32
1648827300000|2022-04-01 15:35:00|10002.4|9998.4|10000.2|9996.2|10003.2|9999.2|9998.5|9994.5|66
1648827310000|2022-04-01 15:35:10|9999.7|9995.7|10004.7|10000.7|10005.2|10001.2|9998.6|9994.6|40
1648827320000|2022-04-01 15:35:20|10005.7|10001.7|10003.7|9999.7|10012|10008|10002.7|9998.7|87
1648827330000|2022-04-01 15:35:30|10004|10000|10007.7|10003.7|10010.2|10006.2|10003.7|9999.7|62
1648827340000|2022-04-01 15:35:40|10006.7|10002.7|10011|10007|10011|10007|10005.7|10001.7|25
1648827350000|2022-04-01 15:35:50|10010.5|10006.5|10013.8|10009.8|10014.3|10010.3|10010.2|10006.2|39
1648827360000|2022-04-01 15:36:00|10014.1|10010.1|10010.7|10006.7|10014.8|10010.8|10006.9|10002.9|59
1648827370000|2022-04-01 15:36:10|10010.1|10006.1|10006.7|10002.7|10011.7|10007.7|10006.4|10002.4|36
1648827380000|2022-04-01 15:36:20|10007.3|10003.3|10007.5|10003.5|10009|10005|10006.7|10002.7|7
1648827390000|2022-04-01 15:36:30|10008.9|10004.9|10005.7|10001.7|10011.7|10007.7|10005.4|10001.4|68
1648827400000|2022-04-01 15:36:40|10005.1|10001.1|10003.7|9999.7|10008|10004|10003.2|9999.2|65
1648827410000|2022-04-01 15:36:50|10003.2|9999.2|10000.7|9996.7|10003.2|9999.2|10000.7|9996.7|37
1648827420000|2022-04-01 15:37:00|10001.9|9997.9|10001.2|9997.2|10001.9|9997.9|9993.7|9989.7|64
1648827430000|2022-04-01 15:37:10|10000.6|9996.6|10000.2|9996.2|10001.5|9997.5|9999.7|9995.7|13
1648827440000|2022-04-01 15:37:20|9999.9|9995.9|9999.1|9995.1|10001.1|9997.1|9996.4|9992.4|57
1648827450000|2022-04-01 15:37:30|9997.9|9993.9|9999.6|9995.6|9999.6|9995.6|9997.1|9993.1|18
1648827460000|2022-04-01 15:37:40|10000.1|9996.1|10001.6|9997.6|10001.6|9997.6|9999.6|9995.6|21
1648827470000|2022-04-01 15:37:50|10001.1|9997.1|9999.6|9995.6|10002.4|9998.4|9996.6|9992.6|10
1648827480000|2022-04-01 15:38:00|9999|9995|9994.6|9990.6|9999.6|9995.6|9992.6|9988.6|27
1648827490000|2022-04-01 15:38:10|9994.3|9990.3|9994.6|9990.6|9995.9|9991.9|9991.6|9987.6|12
1648827500000|2022-04-01 15:38:20|9993.6|9989.6|9994.6|9990.6|9995.2|9991.2|9993.6|9989.6|7
1648827510000|2022-04-01 15:38:30|9995.4|9991.4|9981.6|9977.6|9995.4|9991.4|9981.1|9977.1|48
1648827520000|2022-04-01 15:38:40|9982.1|9978.1|9984.6|9980.6|9986.6|9982.6|9981.6|9977.6|86
1648827530000|2022-04-01 15:38:50|9984.1|9980.1|9984.1|9980.1|9984.6|9980.6|9982.1|9978.1|28
1648827540000|2022-04-01 15:39:00|9984.3|9980.3|9968.6|9964.6|9985.1|9981.1|9963.1|9959.1|379
1648827550000|2022-04-01 15:39:10|9967.1|9963.1|9974.8|9970.8|9975.6|9971.6|9966.6|9962.6|108
1648827560000|2022-04-01 15:39:20|9975.6|9971.6|9979|9975|9981.5|9977.5|9975|9971|91
1648827570000|2022-04-01 15:39:30|9980|9976|9973.5|9969.5|9981|9977|9971.8|9967.8|63
1648827580000|2022-04-01 15:39:40|9972.6|9968.6|9975.6|9971.6|9978|9974|9972.6|9968.6|33
1648827590000|2022-04-01 15:39:50|9976.2|9972.2|9975.1|9971.1|9979.6|9975.6|9975.1|9971.1|42
1648827600000|2022-04-01 15:40:00|9975.6|9971.6|9974.4|9970.4|9977.6|9973.6|9971|9967|109
1648827610000|2022-04-01 15:40:10|9974|9970|9976.1|9972.1|9981.6|9977.6|9974|9970|58
1648827620000|2022-04-01 15:40:20|9977.1|9973.1|9975.1|9971.1|9977.6|9973.6|9973.1|9969.1|22
1648827630000|2022-04-01 15:40:30|9974.6|9970.6|9978.6|9974.6|9979.6|9975.6|9973.6|9969.6|36
1648827640000|2022-04-01 15:40:40|9978.9|9974.9|9983.6|9979.6|9985.1|9981.1|9977|9973|54
1648827650000|2022-04-01 15:40:50|9983.1|9979.1|9984.6|9980.6|9985.6|9981.6|9978.2|9974.2|149
1648827660000|2022-04-01 15:41:00|9984.1|9980.1|9980.8|9976.8|9986.5|9982.5|9980|9976|37
1648827670000|2022-04-01 15:41:10|9980.2|9976.2|9976.8|9972.8|9980.2|9976.2|9974.5|9970.5|65
1648827680000|2022-04-01 15:41:20|9976.5|9972.5|9973.6|9969.6|9977.1|9973.1|9971.6|9967.6|49
1648827690000|2022-04-01 15:41:30|9974.6|9970.6|9975.8|9971.8|9977.9|9973.9|9974.6|9970.6|42
1648827700000|2022-04-01 15:41:40|9975.6|9971.6|9972.6|9968.6|9978.2|9974.2|9971.1|9967.1|103
1648827710000|2022-04-01 15:41:50|9972|9968|9976.6|9972.6|9977.4|9973.4|9972|9968|21
1648827720000|2022-04-01 15:42:00|9977.4|9973.4|9972.6|9968.6|9977.4|9973.4|9971.6|9967.6|28
1648827730000|2022-04-01 15:42:10|9969.9|9965.9|9969.6|9965.6|9973.6|9969.6|9968.6|9964.6|67
1648827740000|2022-04-01 15:42:20|9970.3|9966.3|9974.6|9970.6|9974.6|9970.6|9968.6|9964.6|28
1648827750000|2022-04-01 15:42:30|9973.6|9969.6|9973.6|9969.6|9974.6|9970.6|9972.6|9968.6|16
1648827760000|2022-04-01 15:42:40|9974.1|9970.1|9970.6|9966.6|9974.6|9970.6|9970.1|9966.1|29
1648827770000|2022-04-01 15:42:50|9970.1|9966.1|9969.6|9965.6|9970.1|9966.1|9964.6|9960.6|62
1648827780000|2022-04-01 15:43:00|9969|9965|9966.6|9962.6|9969|9965|9965.6|9961.6|29
1648827790000|2022-04-01 15:43:10|9966.3|9962.3|9969.2|9965.2|9972.7|9968.7|9966.1|9962.1|80
1648827800000|2022-04-01 15:43:20|9969.7|9965.7|9969.7|9965.7|9971.2|9967.2|9968.7|9964.7|14
1648827810000|2022-04-01 15:43:30|9970.2|9966.2|9969.7|9965.7|9971.7|9967.7|9967.9|9963.9|28
1648827820000|2022-04-01 15:43:40|9970|9966|9975.2|9971.2|9975.2|9971.2|9970|9966|40
1648827830000|2022-04-01 15:43:50|9974.9|9970.9|9971.6|9967.6|9975|9971|9971.1|9967.1|23
1648827840000|2022-04-01 15:44:00|9970.1|9966.1|9973.1|9969.1|9973.1|9969.1|9968.8|9964.8|26
1648827850000|2022-04-01 15:44:10|9972.6|9968.6|9973.6|9969.6|9976.1|9972.1|9971.6|9967.6|49
1648827860000|2022-04-01 15:44:20|9973.9|9969.9|9973.8|9969.8|9977.1|9973.1|9973.8|9969.8|18
1648827870000|2022-04-01 15:44:30|9974.6|9970.6|9974.6|9970.6|9975.6|9971.6|9973.8|9969.8|6
1648827880000|2022-04-01 15:44:40|9975.2|9971.2|9977.6|9973.6|9979.7|9975.7|9975.2|9971.2|29
1648827890000|2022-04-01 15:44:50|9977.1|9973.1|9977.6|9973.6|9979.9|9975.9|9976.1|9972.1|24
1648827900000|2022-04-01 15:45:00|9978.2|9974.2|9977.2|9973.2|9978.7|9974.7|9974.1|9970.1|36
1648827910000|2022-04-01 15:45:10|9976.9|9972.9|9978.2|9974.2|9980|9976|9976.7|9972.7|37
1648827920000|2022-04-01 15:45:20|9978.7|9974.7|9976.6|9972.6|9979.1|9975.1|9976.6|9972.6|58
1648827930000|2022-04-01 15:45:30|9976.9|9972.9|9987.6|9983.6|9988.6|9984.6|9976.9|9972.9|89
1648827940000|2022-04-01 15:45:40|9988.2|9984.2|9990.6|9986.6|9994.1|9990.1|9988.2|9984.2|60
1648827950000|2022-04-01 15:45:50|9990.3|9986.3|9989.6|9985.6|9990.6|9986.6|9988.6|9984.6|16
1648827960000|2022-04-01 15:46:00|9989.9|9985.9|9987.4|9983.4|9992.4|9988.4|9986.1|9982.1|101
1648827970000|2022-04-01 15:46:10|9987.6|9983.6|9985.8|9981.8|9988.6|9984.6|9985.6|9981.6|26
1648827980000|2022-04-01 15:46:20|9985.6|9981.6|9986.1|9982.1|9986.3|9982.3|9982.4|9978.4|16
1648827990000|2022-04-01 15:46:30|9986.5|9982.5|9984|9980|9986.5|9982.5|9983.9|9979.9|95
1648828000000|2022-04-01 15:46:40|9986.5|9982.5|9980.3|9976.3|9986.5|9982.5|9978.5|9974.5|116
1648828010000|2022-04-01 15:46:50|9980.5|9976.5|9966.4|9962.4|9980.5|9976.5|9965.4|9961.4|112
1648828020000|2022-04-01 15:47:00|9965.8|9961.8|9965.4|9961.4|9968.4|9964.4|9965.4|9961.4|68
1648828030000|2022-04-01 15:47:10|9964.8|9960.8|9958.2|9954.2|9965.4|9961.4|9955.4|9951.4|69
1648828040000|2022-04-01 15:47:20|9957.9|9953.9|9948.2|9944.2|9957.9|9953.9|9946.2|9942.2|421
1648828050000|2022-04-01 15:47:30|9949.1|9945.1|9953.2|9949.2|9954.7|9950.7|9947.2|9943.2|64
1648828060000|2022-04-01 15:47:40|9954.4|9950.4|9951.2|9947.2|9955.2|9951.2|9950.7|9946.7|34
1648828070000|2022-04-01 15:47:50|9953.2|9949.2|9948.7|9944.7|9953.2|9949.2|9947|9943|66
1648828080000|2022-04-01 15:48:00|9948.5|9944.5|9949.6|9945.6|9950.3|9946|9945.5|9941.5|68
1648828090000|2022-04-01 15:48:10|9949.3|9945.3|9947|9943|9950.7|9946.7|9942.2|9938.2|138
1648828100000|2022-04-01 15:48:20|9946.5|9942.5|9946.8|9942.8|9946.8|9942.8|9943.4|9939.4|29
1648828110000|2022-04-01 15:48:30|9945.9|9941.9|9948|9944|9948|9944|9944|9940|68
1648828120000|2022-04-01 15:48:40|9946.5|9942.5|9951|9947|9951.8|9947.8|9946.5|9942.5|29
1648828130000|2022-04-01 15:48:50|9950|9946|9950|9946|9954|9950|9949.7|9945.7|36
1648828140000|2022-04-01 15:49:00|9949.5|9945.5|9947.4|9943.4|9951|9947|9944.6|9940.6|52
1648828150000|2022-04-01 15:49:10|9946.4|9942.4|9948.9|9944.9|9949|9945|9946.4|9942.4|34
1648828160000|2022-04-01 15:49:20|9948.7|9944.7|9951|9947|9954.6|9950.6|9948.1|9944.1|146
1648828170000|2022-04-01 15:49:30|9950.4|9946.4|9945|9941|9950.4|9946.4|9942.7|9938.7|58
1648828180000|2022-04-01 15:49:40|9945.3|9941.3|9943|9939|9945.3|9941.3|9940.5|9936.5|66
1648828190000|2022-04-01 15:49:50|9942|9938|9943|9939|9943.5|9939.5|9940.2|9936.2|42
1648828200000|2022-04-01 15:50:00|9943.2|9939.2|9942.3|9938.3|9946.3|9942.3|9940|9936|53
1648828210000|2022-04-01 15:50:10|9942|9938|9930|9926|9942|9938|9928.9|9924.9|121
1648828220000|2022-04-01 15:50:20|9929|9925|9931.5|9927.5|9932|9928|9924|9920|88
1648828230000|2022-04-01 15:50:30|9931.8|9927.8|9936|9932|9937.5|9933.5|9931.8|9927.8|90
1648828240000|2022-04-01 15:50:40|9936.9|9932.9|9937.2|9933.2|9938|9934|9934|9930|19
1648828250000|2022-04-01 15:50:50|9937|9933|9935|9931|9937|9933|9934|9930|27
1648828260000|2022-04-01 15:51:00|9936|9932|9936|9932|9937|9933|9933.5|9929.5|33
1648828270000|2022-04-01 15:51:10|9937|9933|9936|9932|9938|9934|9935|9931|24
1648828280000|2022-04-01 15:51:20|9936.5|9932.5|9930.5|9926.5|9936.5|9932.5|9930|9926|83
1648828290000|2022-04-01 15:51:30|9930.2|9926.2|9934|9930|9936|9932|9929.2|9925.2|37
1648828300000|2022-04-01 15:51:40|9934.5|9930.5|9932|9928|9935.1|9931.1|9932|9928|17
1648828310000|2022-04-01 15:51:50|9931.5|9927.5|9935.8|9931.8|9936|9932|9931.5|9927.5|49
1648828320000|2022-04-01 15:52:00|9935|9931|9935|9931|9936.5|9932.5|9935|9931|21
1648828330000|2022-04-01 15:52:10|9935.6|9931.6|9931|9927|9938.3|9934.3|9927.9|9923.9|124
1648828340000|2022-04-01 15:52:20|9931.6|9927.6|9930.5|9926.5|9931.6|9927.6|9927.2|9923.2|17
1648828350000|2022-04-01 15:52:30|9930.8|9926.8|9928|9924|9932.8|9928.8|9925.9|9921.9|63
1648828360000|2022-04-01 15:52:40|9927|9923|9930|9926|9930|9926|9927|9923|35
1648828370000|2022-04-01 15:52:50|9929.5|9925.5|9930|9926|9930.8|9926.8|9929|9925|12
1648828380000|2022-04-01 15:53:00|9929|9925|9930|9926|9932.3|9928.3|9927|9923|177
1648828390000|2022-04-01 15:53:10|9929.7|9925.7|9931|9927|9932|9928|9929.7|9925.7|45
1648828400000|2022-04-01 15:53:20|9931.9|9927.9|9942.6|9938.6|9943.1|9939.1|9930.5|9926.5|108
1648828410000|2022-04-01 15:53:30|9943.9|9939.9|9945.2|9941.2|9949.8|9945.8|9941.5|9937.5|124
1648828420000|2022-04-01 15:53:40|9946.2|9942.2|9944.2|9940.2|9946.2|9942.2|9942.7|9938.7|14
1648828430000|2022-04-01 15:53:50|9943.4|9939.4|9947.2|9943.2|9948.2|9944.2|9942.9|9938.9|27
1648828440000|2022-04-01 15:54:00|9947.5|9943.5|9950.7|9946.7|9951|9947|9947.5|9943.5|29
1648828450000|2022-04-01 15:54:10|9949.7|9945.7|9949.2|9945.2|9950.2|9946.2|9948.2|9944.2|11
1648828460000|2022-04-01 15:54:20|9948.9|9944.9|9948.2|9944.2|9953.2|9949.2|9947.2|9943.2|43
1648828470000|2022-04-01 15:54:30|9949.2|9945.2|9945.4|9941.4|9949.7|9945.7|9945.2|9941.2|12
1648828480000|2022-04-01 15:54:40|9945.7|9941.7|9944.2|9940.2|9946.2|9942.2|9942.4|9938.4|17
1648828490000|2022-04-01 15:54:50|9945.7|9941.7|9942|9938|9948.7|9944.7|9938|9934|117
1648828500000|2022-04-01 15:55:00|9941.6|9937.6|9934.6|9930.6|9942.6|9938.6|9934.6|9930.6|125
1648828510000|2022-04-01 15:55:10|9934.3|9930.3|9928|9924|9935.1|9931.1|9926.7|9922.7|150
1648828520000|2022-04-01 15:55:20|9927.8|9923.8|9922.4|9918.4|9927.8|9923.8|9918.4|9914.4|177
1648828530000|2022-04-01 15:55:30|9921.8|9917.8|9916.4|9912.4|9922.4|9918.4|9914.9|9910.9|86
1648828540000|2022-04-01 15:55:40|9916.7|9912.7|9924.9|9920.9|9925.4|9921.4|9916.7|9912.7|44
1648828550000|2022-04-01 15:55:50|9923.9|9919.9|9927.4|9923.4|9927.4|9923.4|9923.4|9919.4|31
1648828560000|2022-04-01 15:56:00|9927.7|9923.7|9931.5|9927.5|9931.5|9927.5|9927.1|9923.1|23
1648828570000|2022-04-01 15:56:10|9931.2|9927.2|9926.4|9922.4|9931.2|9927.2|9925.4|9921.4|37
1648828580000|2022-04-01 15:56:20|9927.9|9923.9|9925.6|9921.6|9928.4|9924.4|9924.1|9920.1|56
1648828590000|2022-04-01 15:56:30|9926.2|9922.2|9921.4|9917.4|9927.4|9923.4|9920.9|9916.9|38
1648828600000|2022-04-01 15:56:40|9920.9|9916.9|9921.4|9917.4|9922.6|9918.6|9920.6|9916.6|28
1648828610000|2022-04-01 15:56:50|9922|9918|9919.1|9915.1|9922.4|9918.4|9916.9|9912.9|29
1648828620000|2022-04-01 15:57:00|9919.4|9915.4|9918.4|9914.4|9919.4|9915.4|9916.6|9912.6|56
1648828630000|2022-04-01 15:57:10|9918.9|9914.9|9919.4|9915.4|9920.7|9916.7|9918.4|9914.4|28
1648828640000|2022-04-01 15:57:20|9919.7|9915.7|9915.4|9911.4|9920.4|9916.4|9913|9909|135
1648828650000|2022-04-01 15:57:30|9915.1|9911.1|9910.4|9906.4|9915.4|9911.4|9909.9|9905.9|55
1648828660000|2022-04-01 15:57:40|9908.9|9904.9|9916.8|9912.8|9917.4|9913.4|9908.9|9904.9|84
1648828670000|2022-04-01 15:57:50|9916.4|9912.4|9912.9|9908.9|9916.4|9912.4|9908.9|9904.9|54
1648828680000|2022-04-01 15:58:00|9913.2|9909.2|9916.4|9912.4|9916.6|9912.6|9912.4|9908.4|53
1648828690000|2022-04-01 15:58:10|9915.9|9911.9|9915.4|9911.4|9918.1|9914.1|9910.9|9906.9|84
1648828700000|2022-04-01 15:58:20|9916|9912|9916.4|9912.4|9918|9914|9914.9|9910.9|60
1648828710000|2022-04-01 15:58:30|9917|9913|9918|9914|9918.7|9914.7|9914.7|9910.7|16
1648828720000|2022-04-01 15:58:40|9918.2|9914.2|9915.2|9911.2|9919.2|9915.2|9915.2|9911.2|10
1648828730000|2022-04-01 15:58:50|9915.4|9911.4|9918|9914|9919.7|9915.7|9915.2|9911.2|24
1648828740000|2022-04-01 15:59:00|9918.5|9914.5|9915|9911|9919.1|9915.1|9914.2|9910.2|15
1648828750000|2022-04-01 15:59:10|9915.6|9911.6|9914.8|9910.8|9915.8|9911.8|9914.2|9910.2|7
1648828760000|2022-04-01 15:59:20|9914.2|9910.2|9918|9914|9918.5|9914.5|9914|9910|9
1648828770000|2022-04-01 15:59:30|9918.6|9914.6|9917|9913|9920.2|9916.2|9917|9913|25
1648828780000|2022-04-01 15:59:40|9918.5|9914.5|9919.5|9915.5|9919.5|9915.5|9916.4|9912.4|26
1648828790000|2022-04-01 15:59:50|9919.2|9915.2|9914|9910|9919.5|9915.5|9913|9909|28
1648828800000|2022-04-01 16:00:00|9915|9911|9912.2|9908.2|9915.5|9911.5|9912.2|9908.2|45
1648828810000|2022-04-01 16:00:10|9912.5|9908.5|9909.4|9905.4|9914.3|9910.3|9905.9|9901.9|170
1648828820000|2022-04-01 16:00:20|9908.8|9904.8|9902.4|9898.4|9910|9906|9901.9|9897.9|48
1648828830000|2022-04-01 16:00:30|9902.7|9898.7|9909.4|9905.4|9912.2|9908.2|9901.2|9897.2|95
1648828840000|2022-04-01 16:00:40|9910|9906|9908.5|9904.5|9911.4|9907.4|9908.4|9904.4|38
1648828850000|2022-04-01 16:00:50|9907.6|9903.6|9904.4|9900.4|9908.4|9904.4|9902.8|9898.8|48
1648828860000|2022-04-01 16:01:00|9904.8|9900.8|9902.4|9898.4|9907.1|9903.1|9901.4|9897.4|83
1648828870000|2022-04-01 16:01:10|9903.3|9899.3|9907.8|9903.8|9908|9904|9903.3|9899.3|51
1648828880000|2022-04-01 16:01:20|9908.3|9904.3|9913|9909|9914.5|9910.5|9908.3|9904.3|59
1648828890000|2022-04-01 16:01:30|9913.5|9909.5|9909.2|9905.2|9915|9911|9908.1|9904.1|60
1648828900000|2022-04-01 16:01:40|9909.4|9905.4|9911.4|9907.4|9912.4|9908.4|9907.9|9903.9|106
1648828910000|2022-04-01 16:01:50|9910.2|9906.2|9911.4|9907.4|9912.4|9908.4|9908.1|9904.1|20
1648828920000|2022-04-01 16:02:00|9910.8|9906.8|9905.4|9901.4|9911.9|9907.9|9905.4|9901.4|30
1648828930000|2022-04-01 16:02:10|9906.4|9902.4|9899.8|9895.8|9906.4|9902.4|9899.8|9895.8|160
1648828940000|2022-04-01 16:02:20|9897|9893|9895.7|9891.7|9897.8|9893.8|9891.2|9887.2|221
1648828950000|2022-04-01 16:02:30|9895.9|9891.9|9898.7|9894.7|9900.2|9896.2|9894.7|9890.7|28
1648828960000|2022-04-01 16:02:40|9898.4|9894.4|9895.2|9891.2|9898.4|9894.4|9894.2|9890.2|19
1648828970000|2022-04-01 16:02:50|9894.3|9890.3|9888.7|9884.7|9894.3|9890.3|9885.2|9881.2|130
1648828980000|2022-04-01 16:03:00|9888.4|9884.4|9887.2|9883.2|9891.2|9887.2|9886.2|9882.2|40
1648828990000|2022-04-01 16:03:10|9887|9883|9885.4|9881.4|9887.5|9883.5|9884.7|9880.7|54
1648829000000|2022-04-01 16:03:20|9885.2|9881.2|9866.9|9862.9|9886.7|9882.7|9866.9|9862.9|225
1648829010000|2022-04-01 16:03:30|9867.5|9863.5|9877.7|9873.7|9877.7|9873.7|9866.6|9862.6|154
1648829020000|2022-04-01 16:03:40|9877.2|9873.2|9882.2|9878.2|9883.7|9879.7|9876.2|9872.2|114
1648829030000|2022-04-01 16:03:50|9881.2|9877.2|9882.2|9878.2|9882.7|9878.7|9879.2|9875.2|72
1648829040000|2022-04-01 16:04:00|9883.3|9879.3|9880.2|9876.2|9884.3|9880.3|9878.9|9874.9|67
1648829050000|2022-04-01 16:04:10|9879.9|9875.9|9880.2|9876.2|9880.2|9876.2|9877.2|9873.2|35
1648829060000|2022-04-01 16:04:20|9880.5|9876.5|9880.5|9876.5|9882.1|9878.1|9879.7|9875.7|39
1648829070000|2022-04-01 16:04:30|9880.7|9876.7|9880.2|9876.2|9883.7|9879.7|9879.2|9875.2|27
1648829080000|2022-04-01 16:04:40|9879|9875|9889.8|9885.8|9891.8|9887.8|9875.2|9871.2|194
1648829090000|2022-04-01 16:04:50|9888.8|9884.8|9884.8|9880.8|9889.8|9885.8|9884.8|9880.8|51
1648829100000|2022-04-01 16:05:00|9885.4|9881.4|9884.3|9880.3|9888.1|9884.1|9884.3|9880.3|34
1648829110000|2022-04-01 16:05:10|9884.6|9880.6|9880.5|9876.5|9885.8|9881.8|9880.5|9876.5|44
1648829120000|2022-04-01 16:05:20|9881.3|9877.3|9887.4|9883.4|9891.4|9887.4|9879.2|9875.2|108
1648829130000|2022-04-01 16:05:30|9887.1|9883.1|9884.4|9880.4|9888.9|9884.9|9884.1|9880.1|82
1648829140000|2022-04-01 16:05:40|9886.4|9882.4|9882.6|9878.6|9887.4|9883.4|9882.6|9878.6|21
1648829150000|2022-04-01 16:05:50|9882.9|9878.9|9883.8|9879.8|9886.9|9882.9|9881.4|9877.4|47
1648829160000|2022-04-01 16:06:00|9885.3|9881.3|9889.8|9885.8|9894.4|9890.4|9885.3|9881.3|69
1648829170000|2022-04-01 16:06:10|9889.6|9885.6|9889.9|9885.9|9890.6|9886.6|9887.6|9883.6|31
1648829180000|2022-04-01 16:06:20|9889.6|9885.6|9886.1|9882.1|9890.2|9886.2|9885.8|9881.8|26
1648829190000|2022-04-01 16:06:30|9886.3|9882.3|9884.8|9880.8|9886.6|9882.6|9884.3|9880.3|20
1648829200000|2022-04-01 16:06:40|9885.4|9881.4|9888.4|9884.4|9889|9885|9885.4|9881.4|26
1648829210000|2022-04-01 16:06:50|9890.9|9886.9|9895.2|9891.2|9899.7|9895.7|9890.9|9886.9|108
1648829220000|2022-04-01 16:07:00|9895.5|9891.5|9894.7|9890.7|9896.4|9892.4|9893.4|9889.4|24
1648829230000|2022-04-01 16:07:10|9895.9|9891.9|9896|9892|9896.2|9892.2|9893.2|9889.2|24
1648829240000|2022-04-01 16:07:20|9896.3|9892.3|9896.5|9892.5|9897.5|9893.5|9895.4|9891.4|16
1648829250000|2022-04-01 16:07:30|9897|9893|9895|9891|9897|9893|9893.9|9889.9|27
1648829260000|2022-04-01 16:07:40|9895.2|9891.2|9899|9895|9900|9896|9895|9891|61
1648829270000|2022-04-01 16:07:50|9898.7|9894.7|9901|9897|9901|9897|9897.7|9893.7|27
1648829280000|2022-04-01 16:08:00|9901.6|9897.6|9900|9896|9905.3|9901.3|9899.9|9895.9|67
1648829290000|2022-04-01 16:08:10|9900.3|9896.3|9904.6|9900.6|9904.8|9900.8|9898.5|9894.5|86
1648829300000|2022-04-01 16:08:20|9905.4|9901.4|9915.6|9911.6|9915.6|9911.6|9904.1|9900.1|175
1648829310000|2022-04-01 16:08:30|9915.9|9911.9|9914.5|9910.5|9915.9|9911.9|9911.6|9907.6|112
1648829320000|2022-04-01 16:08:40|9914.7|9910.7|9918.7|9914.7|9918.7|9914.7|9912.2|9908.2|73
1648829330000|2022-04-01 16:08:50|9919.3|9915.3|9911.9|9907.9|9919.5|9915.5|9910|9906|95
1648829340000|2022-04-01 16:09:00|9912.7|9908.7|9910.7|9906.7|9914.5|9910.5|9910.7|9906.7|41
1648829350000|2022-04-01 16:09:10|9911.2|9907.2|9912.7|9908.7|9914.7|9910.7|9909.2|9905.2|72
1648829360000|2022-04-01 16:09:20|9913.7|9909.7|9911.7|9907.7|9914.9|9910.9|9911.7|9907.7|31
1648829370000|2022-04-01 16:09:30|9911.4|9907.4|9907.7|9903.7|9911.4|9907.4|9907.7|9903.7|48
1648829380000|2022-04-01 16:09:40|9907.9|9903.9|9908.1|9904.1|9908.9|9904.9|9906.7|9902.7|34
1648829390000|2022-04-01 16:09:50|9907.8|9903.8|9904.1|9900.1|9907.9|9903.9|9904.1|9900.1|35
1648829400000|2022-04-01 16:10:00|9903.6|9899.6|9901.7|9897.7|9904.1|9900.1|9899.5|9895.5|64
1648829410000|2022-04-01 16:10:10|9901.5|9897.5|9904.9|9900.9|9905.4|9901.4|9901.5|9897.5|34
1648829420000|2022-04-01 16:10:20|9905.9|9901.9|9902.2|9898.2|9906.6|9902.6|9899.1|9895.1|54
1648829430000|2022-04-01 16:10:30|9902.6|9898.6|9901.1|9897.1|9902.9|9898.9|9900.3|9896.3|24
1648829440000|2022-04-01 16:10:40|9900.8|9896.8|9900.7|9896.7|9900.9|9896.9|9898.9|9894.9|26
1648829450000|2022-04-01 16:10:50|9900.3|9896.3|9896.6|9892.6|9900.3|9896.3|9895.6|9891.6|25
1648829460000|2022-04-01 16:11:00|9897.8|9893.8|9892.1|9888.1|9898.1|9894.1|9891.6|9887.6|46
1648829470000|2022-04-01 16:11:10|9891.8|9887.8|9895.5|9891.5|9896|9892|9883.9|9879.9|138
1648829480000|2022-04-01 16:11:20|9894.5|9890.5|9887.4|9883.4|9895|9891|9887.1|9883.1|194
1648829490000|2022-04-01 16:11:30|9887.1|9883.1|9889.3|9885.3|9890.9|9886.9|9886.1|9882.1|52
1648829500000|2022-04-01 16:11:40|9889|9885|9893|9889|9893|9889|9888.2|9884.2|24
1648829510000|2022-04-01 16:11:50|9892.9|9888.9|9886.9|9882.9|9892.9|9888.9|9884.5|9880.5|62
1648829520000|2022-04-01 16:12:00|9887.5|9883.5|9886.9|9882.9|9890.7|9886.7|9885.1|9881.1|40
1648829530000|2022-04-01 16:12:10|9886.6|9882.6|9888.7|9884.7|9888.7|9884.7|9883.4|9879.4|24
1648829540000|2022-04-01 16:12:20|9888.4|9884.4|9887.4|9883.4|9888.7|9884.7|9886.4|9882.4|23
1648829550000|2022-04-01 16:12:30|9886.9|9882.9|9885.9|9881.9|9887.2|9883.2|9885.9|9881.9|14
1648829560000|2022-04-01 16:12:40|9885.7|9881.7|9888.9|9884.9|9889.7|9885.7|9885.7|9881.7|19
1648829570000|2022-04-01 16:12:50|9889.7|9885.7|9889.9|9885.9|9890.2|9886.2|9886.6|9882.6|35
1648829580000|2022-04-01 16:13:00|9890.9|9886.9|9882.8|9878.8|9890.9|9886.9|9882.8|9878.8|97
1648829590000|2022-04-01 16:13:10|9883.3|9879.3|9883.5|9879.5|9883.6|9879.6|9880.8|9876.8|19
1648829600000|2022-04-01 16:13:20|9884.1|9880.1|9888.3|9884.3|9888.8|9884.8|9884.1|9880.1|19
1648829610000|2022-04-01 16:13:30|9889.1|9885.1|9886.3|9882.3|9889.3|9885.3|9885.3|9881.3|13
1648829620000|2022-04-01 16:13:40|9886.5|9882.5|9883.8|9879.8|9886.5|9882.5|9883.8|9879.8|12
1648829630000|2022-04-01 16:13:50|9884|9880|9888.3|9884.3|9889.3|9885.3|9884|9880|21
1648829640000|2022-04-01 16:14:00|9888.1|9884.1|9889.9|9885.9|9891.1|9887.1|9887.3|9883.3|29
1648829650000|2022-04-01 16:14:10|9890.1|9886.1|9890.3|9886.3|9890.3|9886.3|9888.3|9884.3|10
1648829660000|2022-04-01 16:14:20|9890|9886|9889.9|9885.9|9890.8|9886.8|9889.3|9885.3|14
1648829670000|2022-04-01 16:14:30|9890.3|9886.3|9887.3|9883.3|9890.3|9886.3|9886.8|9882.8|30
1648829680000|2022-04-01 16:14:40|9887.8|9883.8|9886.9|9882.9|9889.8|9885.8|9883.5|9879.5|38
1648829690000|2022-04-01 16:14:50|9887.1|9883.1|9888.3|9884.3|9888.8|9884.8|9886|9882|14
1648829700000|2022-04-01 16:15:00|9889.3|9885.3|9891.3|9887.3|9891.6|9887.6|9889.3|9885.3|32
1648829710000|2022-04-01 16:15:10|9889.3|9885.3|9891.9|9887.9|9892.7|9888.7|9887.3|9883.3|63
1648829720000|2022-04-01 16:15:20|9891.2|9887.2|9886.9|9882.9|9891.2|9887.2|9886.7|9882.7|16
1648829730000|2022-04-01 16:15:30|9886.4|9882.4|9880.9|9876.9|9886.4|9882.4|9880.4|9876.4|46
1648829740000|2022-04-01 16:15:40|9879.9|9875.9|9882.4|9878.4|9882.7|9878.7|9879.1|9875.1|34
1648829750000|2022-04-01 16:15:50|9882.7|9878.7|9884.9|9880.9|9885.4|9881.4|9882.1|9878.1|34
1648829760000|2022-04-01 16:16:00|9884.6|9880.6|9887.4|9883.4|9888.9|9884.9|9883.9|9879.9|41
1648829770000|2022-04-01 16:16:10|9887.2|9883.2|9886.9|9882.9|9887.9|9883.9|9884.4|9880.4|38
1648829780000|2022-04-01 16:16:20|9886.4|9882.4|9886.5|9882.5|9887.5|9883.5|9885.7|9881.7|15
1648829790000|2022-04-01 16:16:30|9886.8|9882.8|9881.9|9877.9|9889|9885|9881.9|9877.9|47
1648829800000|2022-04-01 16:16:40|9881.6|9877.6|9877.9|9873.9|9882.4|9878.4|9877.9|9873.9|32
1648829810000|2022-04-01 16:16:50|9877.6|9873.6|9877.3|9873.3|9877.6|9873.6|9871.5|9867.5|102
1648829820000|2022-04-01 16:17:00|9877.8|9873.8|9877.8|9873.8|9878.1|9874.1|9875.7|9871.7|27
1648829830000|2022-04-01 16:17:10|9877.1|9873.1|9884.3|9880.3|9884.3|9880.3|9876.8|9872.8|61
1648829840000|2022-04-01 16:17:20|9884|9880|9883.8|9879.8|9884.4|9880.4|9882.1|9878.1|15
1648829850000|2022-04-01 16:17:30|9883.5|9879.5|9883.9|9879.9|9888.9|9884.9|9882.3|9878.3|94
1648829860000|2022-04-01 16:17:40|9884.4|9880.4|9881.9|9877.9|9884.9|9880.9|9881.9|9877.9|21
1648829870000|2022-04-01 16:17:50|9881.4|9877.4|9881.9|9877.9|9882.9|9878.9|9879.9|9875.9|9
1648829880000|2022-04-01 16:18:00|9881.6|9877.6|9887.7|9883.7|9887.7|9883.7|9881.6|9877.6|28
1648829890000|2022-04-01 16:18:10|9886.9|9882.9|9885.9|9881.9|9886.9|9882.9|9882.9|9878.9|15
1648829900000|2022-04-01 16:18:20|9885.3|9881.3|9886.9|9882.9|9888.2|9884.2|9883.6|9879.6|50
1648829910000|2022-04-01 16:18:30|9887.1|9883.1|9887.7|9883.7|9888.3|9884.3|9883.4|9879.4|31
1648829920000|2022-04-01 16:18:40|9887.4|9883.4|9886.9|9882.9|9888.4|9884.4|9882.6|9878.6|33
1648829930000|2022-04-01 16:18:50|9886.4|9882.4|9883.3|9879.3|9886.9|9882.9|9879.3|9875.3|45
1648829940000|2022-04-01 16:19:00|9882.8|9878.8|9886.3|9882.3|9886.9|9882.9|9882.8|9878.8|12
1648829950000|2022-04-01 16:19:10|9886.6|9882.6|9885.9|9881.9|9887.7|9883.7|9884.4|9880.4|15
1648829960000|2022-04-01 16:19:20|9886.2|9882.2|9887.7|9883.7|9887.9|9883.9|9885.9|9881.9|9
1648829970000|2022-04-01 16:19:30|9887.4|9883.4|9886.3|9882.3|9887.9|9883.9|9886.3|9882.3|57
1648829980000|2022-04-01 16:19:40|9885.3|9881.3|9887.1|9883.1|9887.6|9883.6|9885.3|9881.3|16
1648829990000|2022-04-01 16:19:50|9887.3|9883.3|9888.3|9884.3|9888.8|9884.8|9887.3|9883.3|15
1648830000000|2022-04-01 16:20:00|9888.8|9884.8|9893.9|9889.9|9902.2|9898.2|9888.3|9884.3|183
1648830010000|2022-04-01 16:20:10|9894.2|9890.2|9895.1|9891.1|9898.2|9894.2|9893.9|9889.9|70
1648830020000|2022-04-01 16:20:20|9895.4|9891.4|9898.9|9894.9|9899.9|9895.9|9895.1|9891.1|64
1648830030000|2022-04-01 16:20:30|9899.4|9895.4|9901.4|9897.4|9902.4|9898.4|9898.4|9894.4|113
1648830040000|2022-04-01 16:20:40|9901.7|9897.7|9894.9|9890.9|9901.9|9897.9|9894.6|9890.6|49
1648830050000|2022-04-01 16:20:50|9895.1|9891.1|9888.3|9884.3|9895.1|9891.1|9885.2|9881.2|65
1648830060000|2022-04-01 16:21:00|9889.1|9885.1|9884.3|9880.3|9889.1|9885.1|9884.3|9880.3|32
1648830070000|2022-04-01 16:21:10|9884|9880|9882.3|9878.3|9884.8|9880.8|9881.3|9877.3|26
1648830080000|2022-04-01 16:21:20|9881.7|9877.7|9877.3|9873.3|9881.7|9877.7|9876.2|9872.2|39
1648830090000|2022-04-01 16:21:30|9878.3|9874.3|9873.3|9869.3|9878.3|9874.3|9872.3|9868.3|162
1648830100000|2022-04-01 16:21:40|9872.7|9868.7|9873.3|9869.3|9874.3|9870.3|9872.5|9868.5|27
1648830110000|2022-04-01 16:21:50|9873|9869|9871.3|9867.3|9873.8|9869.8|9869.7|9865.7|52
1648830120000|2022-04-01 16:22:00|9871|9867|9871.3|9867.3|9872.5|9868.5|9868.8|9864.8|40
1648830130000|2022-04-01 16:22:10|9870.5|9866.5|9868.5|9864.5|9871.3|9867.3|9867.8|9863.8|40
1648830140000|2022-04-01 16:22:20|9867.9|9863.9|9869.3|9865.3|9870.3|9866.3|9866.3|9862.3|38
1648830150000|2022-04-01 16:22:30|9868.8|9864.8|9864.5|9860.5|9868.8|9864.8|9864.5|9860.5|52
1648830160000|2022-04-01 16:22:40|9864|9860|9857.8|9853.8|9865.3|9861.3|9857.8|9853.8|120
1648830170000|2022-04-01 16:22:50|9858.4|9854.4|9870.1|9866.1|9870.3|9866.3|9858.4|9854.4|132
1648830180000|2022-04-01 16:23:00|9870.3|9866.3|9869.3|9865.3|9870.3|9866.3|9867.8|9863.8|9
1648830190000|2022-04-01 16:23:10|9869.8|9865.8|9866.8|9862.8|9874.3|9870.3|9866.3|9862.3|48
1648830200000|2022-04-01 16:23:20|9866.5|9862.5|9867.3|9863.3|9869.6|9865.6|9865.5|9861.5|16
1648830210000|2022-04-01 16:23:30|9867|9863|9863.3|9859.3|9867.3|9863.3|9862.1|9858.1|47
1648830220000|2022-04-01 16:23:40|9863|9859|9865.3|9861.3|9865.8|9861.8|9862.8|9858.8|12
1648830230000|2022-04-01 16:23:50|9865.6|9861.6|9875.3|9871.3|9875.3|9871.3|9865.6|9861.6|48
1648830240000|2022-04-01 16:24:00|9876.6|9872.6|9867.3|9863.3|9878.1|9874.1|9867.3|9863.3|33
1648830250000|2022-04-01 16:24:10|9867|9863|9865.3|9861.3|9867.8|9863.8|9864.8|9860.8|40
1648830260000|2022-04-01 16:24:20|9865.5|9861.5|9871.3|9867.3|9873.3|9869.3|9865.5|9861.5|52
1648830270000|2022-04-01 16:24:30|9870.7|9866.7|9871.3|9867.3|9871.6|9867.6|9868.8|9864.8|16
1648830280000|2022-04-01 16:24:40|9871.6|9867.6|9871.3|9867.3|9871.8|9867.8|9870.8|9866.8|4
1648830290000|2022-04-01 16:24:50|9871.8|9867.8|9872.3|9868.3|9872.6|9868.6|9869.5|9865.5|28
1648830300000|2022-04-01 16:25:00|9871.7|9867.7|9872.8|9868.8|9874.8|9870.8|9870.8|9866.8|18
1648830310000|2022-04-01 16:25:10|9873.3|9869.3|9871.7|9867.7|9874.8|9870.8|9871.2|9867.2|55
1648830320000|2022-04-01 16:25:20|9871.4|9867.4|9876.2|9872.2|9876.2|9872.2|9871.4|9867.4|18
1648830330000|2022-04-01 16:25:30|9875.9|9871.9|9874.7|9870.7|9877.2|9873.2|9874.2|9870.2|24
1648830340000|2022-04-01 16:25:40|9874.9|9870.9|9876.7|9872.7|9877.2|9873.2|9874.4|9870.4|11
1648830350000|2022-04-01 16:25:50|9876.1|9872.1|9874.7|9870.7|9876.7|9872.7|9873.4|9869.4|35
1648830360000|2022-04-01 16:26:00|9875|9871|9875.9|9871.9|9876.2|9872.2|9872.9|9868.9|24
1648830370000|2022-04-01 16:26:10|9875.7|9871.7|9875.7|9871.7|9875.7|9871.7|9875.2|9871.2|4
1648830380000|2022-04-01 16:26:20|9875.2|9871.2|9876.7|9872.7|9876.7|9872.7|9873.7|9869.7|20
1648830390000|2022-04-01 16:26:30|9876.2|9872.2|9873.7|9869.7|9878.2|9874.2|9873.2|9869.2|74
1648830400000|2022-04-01 16:26:40|9872.7|9868.7|9876.7|9872.7|9878.2|9874.2|9872.7|9868.7|77
1648830410000|2022-04-01 16:26:50|9877.2|9873.2|9877.2|9873.2|9878.7|9874.7|9876.7|9872.7|42
1648830420000|2022-04-01 16:27:00|9876.7|9872.7|9877.7|9873.7|9877.7|9873.7|9874.2|9870.2|60
1648830430000|2022-04-01 16:27:10|9877.4|9873.4|9883.7|9879.7|9887.5|9883.5|9877.2|9873.2|71
1648830440000|2022-04-01 16:27:20|9884.2|9880.2|9879.9|9875.9|9884.2|9880.2|9879.9|9875.9|22
1648830450000|2022-04-01 16:27:30|9880.2|9876.2|9876.7|9872.7|9880.2|9876.2|9876.7|9872.7|27
1648830460000|2022-04-01 16:27:40|9875.9|9871.9|9875.7|9871.7|9875.9|9871.9|9874.7|9870.7|11
1648830470000|2022-04-01 16:27:50|9875.1|9871.1|9876.1|9872.1|9877.1|9873.1|9872.9|9868.9|38
1648830480000|2022-04-01 16:28:00|9875.5|9871.5|9876.1|9872.1|9877.1|9873.1|9874.1|9870.1|15
1648830490000|2022-04-01 16:28:10|9876.6|9872.6|9878.1|9874.1|9878.1|9874.1|9876.1|9872.1|10
1648830500000|2022-04-01 16:28:20|9878.9|9874.9|9877.3|9873.3|9880.1|9876.1|9877.3|9873.3|16
1648830510000|2022-04-01 16:28:30|9876.7|9872.7|9878.1|9874.1|9879.1|9875.1|9876.1|9872.1|25
1648830520000|2022-04-01 16:28:40|9877.6|9873.6|9877.3|9873.3|9878.1|9874.1|9877.1|9873.1|42
1648830530000|2022-04-01 16:28:50|9876.8|9872.8|9877.1|9873.1|9880.1|9876.1|9875.6|9871.6|44
1648830540000|2022-04-01 16:29:00|9876.6|9872.6|9879.1|9875.1|9880.1|9876.1|9875.8|9871.8|44
1648830550000|2022-04-01 16:29:10|9879.6|9875.6|9882.1|9878.1|9882.4|9878.4|9879.6|9875.6|17
1648830560000|2022-04-01 16:29:20|9881.8|9877.8|9879.1|9875.1|9882.6|9878.6|9879.1|9875.1|22
1648830570000|2022-04-01 16:29:30|9880.3|9876.3|9884.6|9880.6|9884.8|9880.8|9880.1|9876.1|28
1648830580000|2022-04-01 16:29:40|9884.9|9880.9|9884.1|9880.1|9889.6|9885.6|9884.1|9880.1|67
1648830590000|2022-04-01 16:29:50|9883.8|9879.8|9881.1|9877.1|9885.1|9881.1|9877.3|9873.3|80
1648830600000|2022-04-01 16:30:00|9883.1|9879.1|9877.5|9873.5|9883.1|9879.1|9877.3|9873.3|51
1648830610000|2022-04-01 16:30:10|9878.3|9874.3|9880.5|9876.5|9880.5|9876.5|9877.2|9873.2|49
1648830620000|2022-04-01 16:30:20|9880.9|9876.9|9878.7|9874.7|9880.9|9876.9|9878.7|9874.7|16
1648830630000|2022-04-01 16:30:30|9878.2|9874.2|9877.7|9873.7|9879.5|9875.5|9877.2|9873.2|14
1648830640000|2022-04-01 16:30:40|9877.4|9873.4|9879.5|9875.5|9879.5|9875.5|9877.1|9873.1|19
1648830650000|2022-04-01 16:30:50|9878|9874|9866.7|9862.7|9879|9875|9866.2|9862.2|69
1648830660000|2022-04-01 16:31:00|9866.5|9862.5|9853.7|9849.7|9866.5|9862.5|9852.5|9848.5|179
1648830670000|2022-04-01 16:31:10|9854|9850|9854.5|9850.5|9858.5|9854.5|9854|9850|36
1648830680000|2022-04-01 16:31:20|9854.2|9850.2|9853.8|9849.8|9856.7|9852.7|9852.8|9848.8|62
1648830690000|2022-04-01 16:31:30|9854|9850|9853.1|9849.1|9854.7|9850.7|9851.6|9847.6|219
1648830700000|2022-04-01 16:31:40|9853.6|9849.6|9853.9|9849.9|9854.9|9850.9|9852.4|9848.4|158
1648830710000|2022-04-01 16:31:50|9853.3|9849.3|9846.3|9842.3|9855.9|9851.9|9842.8|9838.8|190
1648830720000|2022-04-01 16:32:00|9845.7|9841.7|9850.6|9846.6|9854.3|9850.3|9844.3|9840.3|165
1648830730000|2022-04-01 16:32:10|9850.4|9846.4|9854.9|9850.9|9855.9|9851.9|9849.9|9845.9|26
1648830740000|2022-04-01 16:32:20|9854.3|9850.3|9855.7|9851.7|9858.4|9854.4|9854.2|9850.2|45
1648830750000|2022-04-01 16:32:30|9854.2|9850.2|9849.9|9845.9|9855.8|9851.8|9849.9|9845.9|26
1648830760000|2022-04-01 16:32:40|9849.5|9845.5|9852.5|9848.5|9853|9849|9848.9|9844.9|65
1648830770000|2022-04-01 16:32:50|9851.9|9847.9|9850.5|9846.5|9854|9850|9850.5|9846.5|15
1648830780000|2022-04-01 16:33:00|9849.3|9845.3|9846.9|9842.9|9850.9|9846.9|9846.6|9842.6|51
1648830790000|2022-04-01 16:33:10|9846.4|9842.4|9849.9|9845.9|9850.9|9846.9|9846.4|9842.4|73
1648830800000|2022-04-01 16:33:20|9849.6|9845.6|9844.1|9840.1|9849.9|9845.9|9841.6|9837.6|108
1648830810000|2022-04-01 16:33:30|9844.4|9840.4|9848.9|9844.9|9848.9|9844.9|9842.7|9838.7|68
1648830820000|2022-04-01 16:33:40|9849.7|9845.7|9846.9|9842.9|9850|9846|9845.6|9841.6|20
1648830830000|2022-04-01 16:33:50|9846.4|9842.4|9849.7|9845.7|9849.9|9845.9|9845.9|9841.9|31
1648830840000|2022-04-01 16:34:00|9849.1|9845.1|9850.7|9846.7|9852.7|9848.7|9849.1|9845.1|35
1648830850000|2022-04-01 16:34:10|9849.8|9845.8|9846.7|9842.7|9850.7|9846.7|9846.4|9842.4|27
1648830860000|2022-04-01 16:34:20|9845.9|9841.9|9848.9|9844.9|9849.4|9845.4|9844.7|9840.7|35
1648830870000|2022-04-01 16:34:30|9848.7|9844.7|9850.3|9846.3|9850.8|9846.8|9847.9|9843.9|61
1648830880000|2022-04-01 16:34:40|9850.1|9846.1|9846.3|9842.3|9850.3|9846.3|9846.3|9842.3|24
1648830890000|2022-04-01 16:34:50|9846|9842|9851.3|9847.3|9854.1|9850.1|9845.3|9841.3|78
1648830900000|2022-04-01 16:35:00|9851.1|9847.1|9849.1|9845.1|9852.4|9848.4|9847.1|9843.1|55
1648830910000|2022-04-01 16:35:10|9848.6|9844.6|9847.1|9843.1|9848.6|9844.6|9847.1|9843.1|17
1648830920000|2022-04-01 16:35:20|9846.8|9842.8|9847.5|9843.5|9847.5|9843.5|9844|9840|31
1648830930000|2022-04-01 16:35:30|9847.7|9843.7|9850.4|9846.4|9850.4|9846.4|9846.1|9842.1|34
1648830940000|2022-04-01 16:35:40|9850.1|9846.1|9854.1|9850.1|9855.9|9851.9|9849.1|9845.1|55
1648830950000|2022-04-01 16:35:50|9853.5|9849.5|9854.2|9850.2|9857.2|9853.2|9851.4|9847.4|58
1648830960000|2022-04-01 16:36:00|9853.7|9849.7|9855.7|9851.7|9857.5|9853.5|9853.7|9849.7|33
1648830970000|2022-04-01 16:36:10|9855.2|9851.2|9854.7|9850.7|9857.5|9853.5|9854.7|9850.7|23
1648830980000|2022-04-01 16:36:20|9854.1|9850.1|9855.2|9851.2|9856.2|9852.2|9853.7|9849.7|18
1648830990000|2022-04-01 16:36:30|9855.5|9851.5|9854.5|9850.5|9855.5|9851.5|9853.7|9849.7|14
1648831000000|2022-04-01 16:36:40|9854.8|9850.8|9863.3|9859.3|9865.5|9861.5|9854.5|9850.5|89
1648831010000|2022-04-01 16:36:50|9862.5|9858.5|9866.3|9862.3|9866.8|9862.8|9862.5|9858.5|38
1648831020000|2022-04-01 16:37:00|9865.8|9861.8|9863.7|9859.7|9866.3|9862.3|9860|9856|76
1648831030000|2022-04-01 16:37:10|9862.7|9858.7|9862.9|9858.9|9867.3|9863.3|9862.7|9858.7|60
1648831040000|2022-04-01 16:37:20|9862.7|9858.7|9861.7|9857.7|9862.7|9858.7|9860.4|9856.4|19
1648831050000|2022-04-01 16:37:30|9861.9|9857.9|9861.7|9857.7|9862.7|9858.7|9860.6|9856.6|21
1648831060000|2022-04-01 16:37:40|9862|9858|9863.7|9859.7|9865|9861|9862|9858|18
1648831070000|2022-04-01 16:37:50|9864.3|9860.3|9862|9858|9864.8|9860.8|9861.4|9857.4|42
1648831080000|2022-04-01 16:38:00|9862.3|9858.3|9854.1|9850.1|9862.7|9858.7|9853.1|9849.1|81
1648831090000|2022-04-01 16:38:10|9854.6|9850.6|9853.6|9849.6|9854.9|9850.9|9853.1|9849.1|10
1648831100000|2022-04-01 16:38:20|9854.1|9850.1|9852.5|9848.5|9855.1|9851.1|9852.1|9848.1|24
1648831110000|2022-04-01 16:38:30|9853.5|9849.5|9853.1|9849.1|9856|9852|9850.5|9846.5|105
1648831120000|2022-04-01 16:38:40|9853.5|9849.5|9855|9851|9855.3|9851.3|9853|9849|5
1648831130000|2022-04-01 16:38:50|9855.3|9851.3|9854.5|9850.5|9856.5|9852.5|9853.9|9849.9|10
1648831140000|2022-04-01 16:39:00|9853.5|9849.5|9851.3|9847.3|9854.5|9850.5|9850.7|9846.7|17
1648831150000|2022-04-01 16:39:10|9850.5|9846.5|9849.5|9845.5|9851|9847|9848.8|9844.8|56
1648831160000|2022-04-01 16:39:20|9849.3|9845.3|9851.5|9847.5|9852.5|9848.5|9848.8|9844.8|20
1648831170000|2022-04-01 16:39:30|9851.2|9847.2|9844.5|9840.5|9851.5|9847.5|9844.5|9840.5|32
1648831180000|2022-04-01 16:39:40|9845.1|9841.1|9842.5|9838.5|9845.3|9841.3|9842.5|9838.5|16
1648831190000|2022-04-01 16:39:50|9842.2|9838.2|9848|9844|9850.5|9846.5|9841.5|9837.5|51
1648831200000|2022-04-01 16:40:00|9848.5|9844.5|9845|9841|9848.5|9844.5|9842|9838|48
1648831210000|2022-04-01 16:40:10|9844.7|9840.7|9844.5|9840.5|9844.7|9840.7|9842.5|9838.5|55
1648831220000|2022-04-01 16:40:20|9845|9841|9844.5|9840.5|9846.5|9842.5|9844.5|9840.5|20
1648831230000|2022-04-01 16:40:30|9845.1|9841.1|9846.5|9842.5|9846.5|9842.5|9845.1|9841.1|11
1648831240000|2022-04-01 16:40:40|9846|9842|9846|9842|9846.5|9842.5|9845.5|9841.5|12
1648831250000|2022-04-01 16:40:50|9845.8|9841.8|9846.5|9842.5|9846.5|9842.5|9843.5|9839.5|12
1648831260000|2022-04-01 16:41:00|9846.2|9842.2|9846.5|9842.5|9846.5|9842.5|9845.5|9841.5|11
1648831270000|2022-04-01 16:41:10|9846|9842|9846|9842|9846|9842|9846|9842|2
1648831280000|2022-04-01 16:41:20|9845.4|9841.4|9844|9840|9845.4|9841.4|9843.3|9839.3|20
1648831290000|2022-04-01 16:41:30|9843.7|9839.7|9843.5|9839.5|9844|9840|9842.2|9838.2|18
1648831300000|2022-04-01 16:41:40|9843|9839|9835.9|9831.9|9843|9839|9833.9|9829.9|170
1648831310000|2022-04-01 16:41:50|9836.2|9832.2|9838.1|9834.1|9838.9|9834.9|9835.1|9831.1|41
1648831320000|2022-04-01 16:42:00|9838.4|9834.4|9834.9|9830.9|9839.9|9835.9|9833.9|9829.9|42
1648831330000|2022-04-01 16:42:10|9835.9|9831.9|9839.9|9835.9|9840.5|9836.5|9834.4|9830.4|48
1648831340000|2022-04-01 16:42:20|9838.4|9834.4|9840.7|9836.7|9840.7|9836.7|9836.1|9832.1|40
1648831350000|2022-04-01 16:42:30|9840.1|9836.1|9838.1|9834.1|9840.1|9836.1|9838.1|9834.1|26
1648831360000|2022-04-01 16:42:40|9837.9|9833.9|9833.9|9829.9|9838.4|9834.4|9833.9|9829.9|31
1648831370000|2022-04-01 16:42:50|9830.9|9826.9|9824.3|9820.3|9831.3|9827.3|9821.8|9817.8|267
1648831380000|2022-04-01 16:43:00|9824.6|9820.6|9832.3|9828.3|9832.3|9828.3|9824.6|9820.6|122
1648831390000|2022-04-01 16:43:10|9832|9828|9829.3|9825.3|9832.3|9828.3|9829.3|9825.3|41
1648831400000|2022-04-01 16:43:20|9829.8|9825.8|9830.8|9826.8|9833.3|9829.3|9827.3|9823.3|83
1648831410000|2022-04-01 16:43:30|9831.3|9827.3|9835.8|9831.8|9835.8|9831.8|9831.3|9827.3|37
1648831420000|2022-04-01 16:43:40|9836.3|9832.3|9838.3|9834.3|9838.6|9834.6|9835.8|9831.8|36
1648831430000|2022-04-01 16:43:50|9838.6|9834.6|9835.8|9831.8|9839.8|9835.8|9834.8|9830.8|34
1648831440000|2022-04-01 16:44:00|9835.3|9831.3|9837.3|9833.3|9837.9|9833.9|9835.3|9831.3|14
1648831450000|2022-04-01 16:44:10|9836.8|9832.8|9843.4|9839.4|9843.7|9839.7|9836.8|9832.8|101
1648831460000|2022-04-01 16:44:20|9842.9|9838.9|9842.2|9838.2|9843.4|9839.4|9841.9|9837.9|18
1648831470000|2022-04-01 16:44:30|9842.4|9838.4|9846.4|9842.4|9847.2|9843.2|9841.1|9837.1|108
1648831480000|2022-04-01 16:44:40|9846.9|9842.9|9846.1|9842.1|9847.5|9843.5|9846|9842|28
1648831490000|2022-04-01 16:44:50|9845.9|9841.9|9853.2|9849.2|9857|9853|9844.6|9840.6|93
1648831500000|2022-04-01 16:45:00|9853.7|9849.7|9853.9|9849.9|9854.4|9850.4|9850.7|9846.7|23
1648831510000|2022-04-01 16:45:10|9853.6|9849.6|9858|9854|9858.3|9854.3|9852.9|9848.9|85
1648831520000|2022-04-01 16:45:20|9858.2|9854.2|9858|9854|9859|9855|9856.5|9852.5|39
1648831530000|2022-04-01 16:45:30|9856.9|9852.9|9851.4|9847.4|9857.8|9853.8|9850.4|9846.4|76
1648831540000|2022-04-01 16:45:40|9851.1|9847.1|9853.4|9849.4|9854.6|9850.6|9850.4|9846.4|25
1648831550000|2022-04-01 16:45:50|9854|9850|9853.9|9849.9|9858.2|9854.2|9853.1|9849.1|70
1648831560000|2022-04-01 16:46:00|9854.9|9850.9|9854.4|9850.4|9855.2|9851.2|9853.4|9849.4|38
1648831570000|2022-04-01 16:46:10|9853.8|9849.8|9856.4|9852.4|9857.4|9853.4|9853.4|9849.4|23
1648831580000|2022-04-01 16:46:20|9856.7|9852.7|9857.4|9853.4|9857.9|9853.9|9855.4|9851.4|12
1648831590000|2022-04-01 16:46:30|9857.6|9853.6|9855.6|9851.6|9857.6|9853.6|9855.4|9851.4|20
1648831600000|2022-04-01 16:46:40|9855.4|9851.4|9851.8|9847.8|9855.4|9851.4|9847.5|9843.5|69
1648831610000|2022-04-01 16:46:50|9851.6|9847.6|9848.8|9844.8|9851.6|9847.6|9847.2|9843.2|46
1648831620000|2022-04-01 16:47:00|9848.2|9844.2|9846.8|9842.8|9850.8|9846.8|9846.8|9842.8|23
1648831630000|2022-04-01 16:47:10|9847.3|9843.3|9847.6|9843.6|9847.6|9843.6|9846.3|9842.3|7
1648831640000|2022-04-01 16:47:20|9848.1|9844.1|9843.3|9839.3|9848.1|9844.1|9841.3|9837.3|55
1648831650000|2022-04-01 16:47:30|9843|9839|9843.8|9839.8|9844.8|9840.8|9841.3|9837.3|40
1648831660000|2022-04-01 16:47:40|9843.5|9839.5|9844.8|9840.8|9845.8|9841.8|9841.1|9837.1|26
1648831670000|2022-04-01 16:47:50|9845.4|9841.4|9842.8|9838.8|9845.8|9841.8|9842.3|9838.3|13
1648831680000|2022-04-01 16:48:00|9842.5|9838.5|9839.4|9835.4|9842.5|9838.5|9839.4|9835.4|31
1648831690000|2022-04-01 16:48:10|9841.2|9837.2|9838.2|9834.2|9841.2|9837.2|9837.2|9833.2|45
1648831700000|2022-04-01 16:48:20|9837.6|9833.6|9838.8|9834.8|9839.5|9835.5|9836.9|9832.9|47
1648831710000|2022-04-01 16:48:30|9838.2|9834.2|9834.2|9830.2|9838.2|9834.2|9831.2|9827.2|125
1648831720000|2022-04-01 16:48:40|9834|9830|9837.2|9833.2|9837.5|9833.5|9832.7|9828.7|29
1648831730000|2022-04-01 16:48:50|9837.7|9833.7|9842|9838|9843.3|9839.3|9837.5|9833.5|41
1648831740000|2022-04-01 16:49:00|9842.2|9838.2|9843.2|9839.2|9843.5|9839.5|9838.2|9834.2|18
1648831750000|2022-04-01 16:49:10|9842.7|9838.7|9845.2|9841.2|9845.2|9841.2|9840.7|9836.7|8
1648831760000|2022-04-01 16:49:20|9844.9|9840.9|9843.2|9839.2|9845.2|9841.2|9841.7|9837.7|15
1648831770000|2022-04-01 16:49:30|9842.6|9838.6|9845.7|9841.7|9845.7|9841.7|9842.6|9838.6|41
1648831780000|2022-04-01 16:49:40|9846|9842|9847.7|9843.7|9847.7|9843.7|9844.6|9840.6|28
1648831790000|2022-04-01 16:49:50|9848.2|9844.2|9848.4|9844.4|9849.4|9845.4|9846.7|9842.7|52
1648831800000|2022-04-01 16:50:00|9848.2|9844.2|9848|9844|9849.2|9845.2|9847.2|9843.2|16
1648831810000|2022-04-01 16:50:10|9849.2|9845.2|9850.2|9846.2|9850.5|9846.5|9848.2|9844.2|29
1648831820000|2022-04-01 16:50:20|9849.7|9845.7|9850.2|9846.2|9850.4|9846.4|9848.6|9844.6|21
1648831830000|2022-04-01 16:50:30|9850.5|9846.5|9853.8|9849.8|9854.1|9850.1|9850.2|9846.2|41
1648831840000|2022-04-01 16:50:40|9853.6|9849.6|9860|9856|9860.5|9856.5|9853.5|9849.5|73
1648831850000|2022-04-01 16:50:50|9859.4|9855.4|9869|9865|9870|9866|9859.4|9855.4|142
1648831860000|2022-04-01 16:51:00|9869.3|9865.3|9866.4|9862.4|9871.8|9867.8|9866.4|9862.4|141
1648831870000|2022-04-01 16:51:10|9867.2|9863.2|9859.8|9855.8|9867.2|9863.2|9858.3|9854.3|98
1648831880000|2022-04-01 16:51:20|9860.4|9856.4|9866|9862|9866.3|9862.3|9859.8|9855.8|36
1648831890000|2022-04-01 16:51:30|9865.8|9861.8|9863.8|9859.8|9866.3|9862.3|9863.3|9859.3|21
1648831900000|2022-04-01 16:51:40|9864.1|9860.1|9861.8|9857.8|9864.6|9860.6|9861.8|9857.8|13
1648831910000|2022-04-01 16:51:50|9860.9|9856.9|9861.8|9857.8|9861.8|9857.8|9859.8|9855.8|13
1648831920000|2022-04-01 16:52:00|9862.1|9858.1|9862.8|9858.8|9864|9860|9861.8|9857.8|17
1648831930000|2022-04-01 16:52:10|9862.2|9858.2|9863|9859|9863.6|9859.6|9861.8|9857.8|17
1648831940000|2022-04-01 16:52:20|9862.8|9858.8|9865.5|9861.5|9868.5|9864.5|9862.8|9858.8|85
1648831950000|2022-04-01 16:52:30|9866|9862|9867.4|9863.4|9871.5|9867.5|9866|9862|103
1648831960000|2022-04-01 16:52:40|9867.6|9863.6|9867.9|9863.9|9868.9|9864.9|9867.6|9863.6|24
1648831970000|2022-04-01 16:52:50|9867.6|9863.6|9868.5|9864.5|9869|9865|9867.4|9863.4|21
1648831980000|2022-04-01 16:53:00|9867.9|9863.9|9867|9863|9868|9864|9864.5|9860.5|26
1648831990000|2022-04-01 16:53:10|9867.8|9863.8|9870|9866|9870|9866|9867.8|9863.8|19
1648832000000|2022-04-01 16:53:20|9869.4|9865.4|9867.2|9863.2|9869.4|9865.4|9867|9863|15
1648832010000|2022-04-01 16:53:30|9867|9863|9865.6|9861.6|9870|9866|9865.3|9861.3|35
1648832020000|2022-04-01 16:53:40|9865.9|9861.9|9865.4|9861.4|9866.9|9862.9|9863.4|9859.4|38
1648832030000|2022-04-01 16:53:50|9864.8|9860.8|9864.2|9860.2|9864.8|9860.8|9863.1|9859.1|11
1648832040000|2022-04-01 16:54:00|9865.1|9861.1|9880.5|9876.5|9880.5|9876.5|9865.1|9861.1|136
1648832050000|2022-04-01 16:54:10|9881|9877|9878.3|9874.3|9882.5|9878.5|9875.5|9871.5|47
1648832060000|2022-04-01 16:54:20|9878.2|9874.2|9882|9878|9882.6|9878.6|9878|9874|41
1648832070000|2022-04-01 16:54:30|9883.2|9879.2|9880.2|9876.2|9884|9880|9880.2|9876.2|59
1648832080000|2022-04-01 16:54:40|9880|9876|9879.4|9875.4|9880|9876|9878.9|9874.9|30
1648832090000|2022-04-01 16:54:50|9879.1|9875.1|9878.2|9874.2|9881|9877|9877.9|9873.9|27
1648832100000|2022-04-01 16:55:00|9877.6|9873.6|9880|9876|9881.2|9877.2|9875.4|9871.4|57
1648832110000|2022-04-01 16:55:10|9880.3|9876.3|9881.4|9877.4|9882.2|9878.2|9879.5|9875.5|27
1648832120000|2022-04-01 16:55:20|9882|9878|9878.9|9874.9|9882.2|9878.2|9876.4|9872.4|31
1648832130000|2022-04-01 16:55:30|9878.6|9874.6|9876.9|9872.9|9879.2|9875.2|9876.4|9872.4|24
1648832140000|2022-04-01 16:55:40|9876.4|9872.4|9880|9876|9881|9877|9876.4|9872.4|50
1648832150000|2022-04-01 16:55:50|9878.8|9874.8|9879|9875|9880|9876|9877.5|9873.5|15
1648832160000|2022-04-01 16:56:00|9878.3|9874.3|9879.3|9875.3|9880|9876|9877.2|9873.2|22
1648832170000|2022-04-01 16:56:10|9878.8|9874.8|9883|9879|9884.3|9880.3|9878.8|9874.8|47
1648832180000|2022-04-01 16:56:20|9882|9878|9880|9876|9883.8|9879.8|9878|9874|36
1648832190000|2022-04-01 16:56:30|9881|9877|9881|9877|9882.5|9878.5|9880|9876|27
1648832200000|2022-04-01 16:56:40|9881.5|9877.5|9879|9875|9884.5|9880.5|9878|9874|28
1648832210000|2022-04-01 16:56:50|9879.3|9875.3|9882.4|9878.4|9882.4|9878.4|9879|9875|70
1648832220000|2022-04-01 16:57:00|9882.6|9878.6|9879.8|9875.8|9882.6|9878.6|9879.3|9875.3|71
1648832230000|2022-04-01 16:57:10|9880.4|9876.4|9879.6|9875.6|9881.6|9877.6|9879.3|9875.3|13
1648832240000|2022-04-01 16:57:20|9879.8|9875.8|9879.8|9875.8|9880.6|9876.6|9879.3|9875.3|13
1648832250000|2022-04-01 16:57:30|9879.5|9875.5|9881.6|9877.6|9882.1|9878.1|9879.3|9875.3|45
1648832260000|2022-04-01 16:57:40|9880.8|9876.8|9885.4|9881.4|9890.6|9886.6|9879.8|9875.8|100
1648832270000|2022-04-01 16:57:50|9888.1|9884.1|9891.6|9887.6|9893.1|9889.1|9887.6|9883.6|120
1648832280000|2022-04-01 16:58:00|9891.3|9887.3|9891.1|9887.1|9892.6|9888.6|9889.9|9885.9|27
1648832290000|2022-04-01 16:58:10|9890.8|9886.8|9890.6|9886.6|9894.1|9890.1|9890.6|9886.6|47
1648832300000|2022-04-01 16:58:20|9890.1|9886.1|9889.8|9885.8|9891.1|9887.1|9889.8|9885.8|21
1648832310000|2022-04-01 16:58:30|9890.1|9886.1|9891.4|9887.4|9891.9|9887.9|9889.3|9885.3|38
1648832320000|2022-04-01 16:58:40|9891.1|9887.1|9893.6|9889.6|9895.7|9891.7|9891.1|9887.1|36
1648832330000|2022-04-01 16:58:50|9893.3|9889.3|9895.8|9891.8|9895.9|9891.9|9892.6|9888.6|28
1648832340000|2022-04-01 16:59:00|9896.1|9892.1|9897.8|9893.8|9901.1|9897.1|9895.3|9891.3|155
1648832350000|2022-04-01 16:59:10|9897.6|9893.6|9897.3|9893.3|9897.6|9893.6|9896.8|9892.8|17
1648832360000|2022-04-01 16:59:20|9898.6|9894.6|9899.8|9895.8|9900.1|9896.1|9897.6|9893.6|35
1648832370000|2022-04-01 16:59:30|9899.3|9895.3|9900.2|9896.2|9901.6|9897.6|9899.3|9895.3|53
1648832380000|2022-04-01 16:59:40|9900.8|9896.8|9900.2|9896.2|9901|9897|9898.9|9894.9|21
1648832390000|2022-04-01 16:59:50|9900|9896|9900.2|9896.2|9901.2|9897.2|9899.7|9895.7|39
1648832400000|2022-04-01 17:00:00|9899.9|9895.9|9900.4|9896.4|9901.2|9897.2|9899.7|9895.7|73
1648832410000|2022-04-01 17:00:10|9899.7|9895.7|9892.9|9888.9|9900.4|9896.4|9892.3|9888.3|93
1648832420000|2022-04-01 17:00:20|9892.6|9888.6|9887.3|9883.3|9893.6|9889.6|9886.8|9882.8|48
1648832430000|2022-04-01 17:00:30|9886.5|9882.5|9890.8|9886.8|9890.8|9886.8|9885.7|9881.7|33
1648832440000|2022-04-01 17:00:40|9891.6|9887.6|9893.8|9889.8|9896.6|9892.6|9890.3|9886.3|38
1648832450000|2022-04-01 17:00:50|9894.1|9890.1|9894.4|9890.4|9897.4|9893.4|9893.6|9889.6|40
1648832460000|2022-04-01 17:01:00|9893.6|9889.6|9891.6|9887.6|9895.3|9891.3|9891.6|9887.6|26
1648832470000|2022-04-01 17:01:10|9891.9|9887.9|9890.6|9886.6|9893.4|9889.4|9889.4|9885.4|17
1648832480000|2022-04-01 17:01:20|9891.2|9887.2|9883|9879|9892.4|9888.4|9882.7|9878.7|198
1648832490000|2022-04-01 17:01:30|9883.6|9879.6|9887.3|9883.3|9888.6|9884.6|9883.5|9879.5|20
1648832500000|2022-04-01 17:01:40|9887.5|9883.5|9890.3|9886.3|9894.3|9890.3|9887.5|9883.5|43
1648832510000|2022-04-01 17:01:50|9889.8|9885.8|9889.8|9885.8|9890.8|9886.8|9888.5|9884.5|21
1648832520000|2022-04-01 17:02:00|9890.1|9886.1|9885.2|9881.2|9890.3|9886.3|9883.2|9879.2|131
1648832530000|2022-04-01 17:02:10|9884.7|9880.7|9873.6|9869.6|9884.7|9880.7|9873.6|9869.6|49
1648832540000|2022-04-01 17:02:20|9873.8|9869.8|9868.8|9864.8|9877.6|9873.6|9868.3|9864.3|245
1648832550000|2022-04-01 17:02:30|9868.3|9864.3|9862.8|9858.8|9869.6|9865.6|9862.6|9858.6|113
1648832560000|2022-04-01 17:02:40|9863.1|9859.1|9863.5|9859.5|9867.9|9863.9|9862|9858|99
1648832570000|2022-04-01 17:02:50|9863.8|9859.8|9862|9858|9865.9|9861.9|9862|9858|73
1648832580000|2022-04-01 17:03:00|9861.5|9857.5|9861|9857|9862.6|9858.6|9858|9854|48
1648832590000|2022-04-01 17:03:10|9862|9858|9861|9857|9863.8|9859.8|9859|9855|87
1648832600000|2022-04-01 17:03:20|9861.5|9857.5|9857|9853|9861.5|9857.5|9856.9|9852.9|72
1648832610000|2022-04-01 17:03:30|9858|9854|9855.4|9851.4|9858.8|9854.8|9854.4|9850.4|165
1648832620000|2022-04-01 17:03:40|9853.8|9849.8|9842.4|9838.4|9853.8|9849.8|9842.4|9838.4|84
1648832630000|2022-04-01 17:03:50|9841.9|9837.9|9838.9|9834.9|9844.4|9840.4|9838.9|9834.9|93
1648832640000|2022-04-01 17:04:00|9839.4|9835.4|9839.2|9835.2|9840.9|9836.9|9836.4|9832.4|62
1648832650000|2022-04-01 17:04:10|9838.9|9834.9|9838|9834|9840.2|9836.2|9837.4|9833.4|29
1648832660000|2022-04-01 17:04:20|9838.2|9834.2|9835.4|9831.4|9838.2|9834.2|9835.4|9831.4|31
1648832670000|2022-04-01 17:04:30|9836.9|9832.9|9836.9|9832.9|9839.9|9835.9|9836.6|9832.6|97
1648832680000|2022-04-01 17:04:40|9837.4|9833.4|9843.9|9839.9|9845.4|9841.4|9836.5|9832.5|82
1648832690000|2022-04-01 17:04:50|9844.2|9840.2|9841.4|9837.4|9844.2|9840.2|9840.9|9836.9|33
1648832700000|2022-04-01 17:05:00|9841.6|9837.6|9841.1|9837.1|9843.7|9839.7|9840.9|9836.9|44
1648832710000|2022-04-01 17:05:10|9841.4|9837.4|9837.4|9833.4|9843.4|9839.4|9836.9|9832.9|112
1648832720000|2022-04-01 17:05:20|9837.7|9833.7|9842.9|9838.9|9842.9|9838.9|9837.4|9833.4|45
1648832730000|2022-04-01 17:05:30|9843.2|9839.2|9840.6|9836.6|9843.2|9839.2|9840.6|9836.6|10
1648832740000|2022-04-01 17:05:40|9841.4|9837.4|9841.6|9837.6|9842.4|9838.4|9834|9830|92
1648832750000|2022-04-01 17:05:50|9842.7|9838.7|9842.9|9838.9|9845.9|9841.9|9841.4|9837.4|50
1648832760000|2022-04-01 17:06:00|9843.1|9839.1|9844.4|9840.4|9846.4|9842.4|9842.9|9838.9|263
1648832770000|2022-04-01 17:06:10|9843.9|9839.9|9842.2|9838.2|9845.4|9841.4|9840.6|9836.6|38
1648832780000|2022-04-01 17:06:20|9841.9|9837.9|9842.4|9838.4|9844.4|9840.4|9841.9|9837.9|14
1648832790000|2022-04-01 17:06:30|9842.6|9838.6|9841.4|9837.4|9843.4|9839.4|9840.9|9836.9|20
1648832800000|2022-04-01 17:06:40|9840.4|9836.4|9841.8|9837.8|9842.3|9838.3|9838.4|9834.4|35
1648832810000|2022-04-01 17:06:50|9839.8|9835.8|9843.4|9839.4|9844.4|9840.4|9837.8|9833.8|66
1648832820000|2022-04-01 17:07:00|9844.4|9840.4|9842.6|9838.6|9845.2|9841.2|9841.8|9837.8|37
1648832830000|2022-04-01 17:07:10|9843.5|9839.5|9842.8|9838.8|9845.8|9841.8|9842.3|9838.3|38
1648832840000|2022-04-01 17:07:20|9842.3|9838.3|9843.1|9839.1|9844.1|9840.1|9841.8|9837.8|15
1648832850000|2022-04-01 17:07:30|9842.8|9838.8|9842.8|9838.8|9842.8|9838.8|9841.3|9837.3|7
1648832860000|2022-04-01 17:07:40|9843.4|9839.4|9847.2|9843.2|9847.2|9843.2|9840.3|9836.3|37
1648832870000|2022-04-01 17:07:50|9847.8|9843.8|9847.8|9843.8|9848.8|9844.8|9846.3|9842.3|30
1648832880000|2022-04-01 17:08:00|9848.3|9844.3|9849.4|9845.4|9851.8|9847.8|9848.3|9844.3|21
1648832890000|2022-04-01 17:08:10|9848.8|9844.8|9851.4|9847.4|9853.4|9849.4|9847.4|9843.4|37
1648832900000|2022-04-01 17:08:20|9851.9|9847.9|9855.4|9851.4|9855.9|9851.9|9851.9|9847.9|25
1648832910000|2022-04-01 17:08:30|9855.9|9851.9|9855.9|9851.9|9856.4|9852.4|9853.9|9849.9|19
1648832920000|2022-04-01 17:08:40|9856.1|9852.1|9866|9862|9869.8|9865.8|9856.1|9852.1|236
1648832930000|2022-04-01 17:08:50|9865.4|9861.4|9868.2|9864.2|9870|9866|9863|9859|35
1648832940000|2022-04-01 17:09:00|9867.3|9863.3|9864|9860|9870.2|9866.2|9864|9860|65
1648832950000|2022-04-01 17:09:10|9864.2|9860.2|9864|9860|9864.7|9860.7|9860.5|9856.5|18
1648832960000|2022-04-01 17:09:20|9865.2|9861.2|9866|9862|9867|9863|9864.4|9860.4|23
1648832970000|2022-04-01 17:09:30|9865.8|9861.8|9869|9865|9872|9868|9865|9861|75
1648832980000|2022-04-01 17:09:40|9868.5|9864.5|9869.5|9865.5|9870.5|9866.5|9867|9863|35
1648832990000|2022-04-01 17:09:50|9869.2|9865.2|9868.6|9864.6|9872.3|9868.3|9868|9864|67
1648833000000|2022-04-01 17:10:00|9868.9|9864.9|9869.5|9865.5|9875.2|9871.2|9868.9|9864.9|63
1648833010000|2022-04-01 17:10:10|9869.2|9865.2|9868|9864|9870|9866|9867.7|9863.7|18
1648833020000|2022-04-01 17:10:20|9869.2|9865.2|9869|9865|9870|9866|9868|9864|10
1648833030000|2022-04-01 17:10:30|9868.1|9864.1|9871|9867|9873|9869|9866.8|9862.8|35
1648833040000|2022-04-01 17:10:40|9871.3|9867.3|9873.6|9869.6|9874.8|9870.8|9870.5|9866.5|57
1648833050000|2022-04-01 17:10:50|9872.8|9868.8|9871|9867|9872.8|9868.8|9869|9865|55
1648833060000|2022-04-01 17:11:00|9872.1|9868.1|9875.1|9871.1|9875.3|9871.3|9872.1|9868.1|51
1648833070000|2022-04-01 17:11:10|9873.4|9869.4|9870.3|9866.3|9873.6|9869.6|9869.5|9865.5|26
1648833080000|2022-04-01 17:11:20|9870.5|9866.5|9869.8|9865.8|9871.7|9867.7|9868.8|9864.8|28
1648833090000|2022-04-01 17:11:30|9870.1|9866.1|9869.8|9865.8|9871.4|9867.4|9865.5|9861.5|63
1648833100000|2022-04-01 17:11:40|9870|9866|9871.3|9867.3|9871.6|9867.6|9870|9866|10
1648833110000|2022-04-01 17:11:50|9871|9867|9874|9870|9874.9|9870.9|9870|9866|16
1648833120000|2022-04-01 17:12:00|9873.7|9869.7|9874.5|9870.5|9875|9871|9873|9869|29
1648833130000|2022-04-01 17:12:10|9874|9870|9881|9877|9884|9880|9872|9868|145
1648833140000|2022-04-01 17:12:20|9881.5|9877.5|9881.3|9877.3|9884.7|9880.7|9880.5|9876.5|95
1648833150000|2022-04-01 17:12:30|9881.5|9877.5|9891.6|9887.6|9891.6|9887.6|9879|9875|77
1648833160000|2022-04-01 17:12:40|9892.1|9888.1|9895.1|9891.1|9895.1|9891.1|9889.2|9885.2|147
1648833170000|2022-04-01 17:12:50|9895.7|9891.7|9889.6|9885.6|9898.2|9894.2|9889.1|9885.1|155
1648833180000|2022-04-01 17:13:00|9891.6|9887.6|9895.6|9891.6|9896.1|9892.1|9890.5|9886.5|77
1648833190000|2022-04-01 17:13:10|9895.1|9891.1|9894.4|9890.4|9899.4|9895.4|9892.4|9888.4|115
1648833200000|2022-04-01 17:13:20|9893.6|9889.6|9892.9|9888.9|9897.5|9893.5|9891.3|9887.3|83
1648833210000|2022-04-01 17:13:30|9892.4|9888.4|9891.4|9887.4|9892.9|9888.9|9888.4|9884.4|55
1648833220000|2022-04-01 17:13:40|9890.4|9886.4|9885.4|9881.4|9890.4|9886.4|9885.4|9881.4|30
1648833230000|2022-04-01 17:13:50|9885.9|9881.9|9885.6|9881.6|9886.4|9882.4|9884.4|9880.4|34
1648833240000|2022-04-01 17:14:00|9885.3|9881.3|9880.6|9876.6|9885.3|9881.3|9880.4|9876.4|28
1648833250000|2022-04-01 17:14:10|9880.3|9876.3|9883.6|9879.6|9883.6|9879.6|9880.3|9876.3|37
1648833260000|2022-04-01 17:14:20|9883.4|9879.4|9883.4|9879.4|9885.6|9881.6|9883.3|9879.3|22
1648833270000|2022-04-01 17:14:30|9883.9|9879.9|9883.8|9879.8|9885.6|9881.6|9883.6|9879.6|59
1648833280000|2022-04-01 17:14:40|9883|9879|9885.8|9881.8|9886.8|9882.8|9882.3|9878.3|31
1648833290000|2022-04-01 17:14:50|9885.2|9881.2|9891.6|9887.6|9892.2|9888.2|9885|9881|50
1648833300000|2022-04-01 17:15:00|9891.1|9887.1|9885.6|9881.6|9892.4|9888.4|9885.6|9881.6|30
1648833310000|2022-04-01 17:15:10|9885.9|9881.9|9886.4|9882.4|9886.6|9882.6|9885.6|9881.6|8
1648833320000|2022-04-01 17:15:20|9884.9|9880.9|9885.8|9881.8|9886.8|9882.8|9884.6|9880.6|57
1648833330000|2022-04-01 17:15:30|9884.8|9880.8|9885|9881|9886.3|9882.3|9884.8|9880.8|19
1648833340000|2022-04-01 17:15:40|9884.7|9880.7|9884.3|9880.3|9886.8|9882.8|9883.3|9879.3|114
1648833350000|2022-04-01 17:15:50|9884.8|9880.8|9888.3|9884.3|9890.8|9886.8|9884|9880|64
1648833360000|2022-04-01 17:16:00|9887.4|9883.4|9887|9883|9889.3|9885.3|9886.8|9882.8|22
1648833370000|2022-04-01 17:16:10|9886.1|9882.1|9876.4|9872.4|9886.1|9882.1|9876|9872|122
1648833380000|2022-04-01 17:16:20|9876.2|9872.2|9869.4|9865.4|9876.4|9872.4|9866.2|9862.2|162
1648833390000|2022-04-01 17:16:30|9869.7|9865.7|9857.9|9853.9|9870.9|9866.9|9857.9|9853.9|113
1648833400000|2022-04-01 17:16:40|9858.2|9854.2|9852.2|9848.2|9858.5|9854.5|9852.2|9848.2|79
1648833410000|2022-04-01 17:16:50|9851.7|9847.7|9844.1|9840.1|9851.7|9847.7|9843.3|9839.3|127
1648833420000|2022-04-01 17:17:00|9843.7|9839.7|9847|9843|9847.3|9843.3|9842.2|9838.2|54
1648833430000|2022-04-01 17:17:10|9847.5|9843.5|9852|9848|9853|9849|9847.5|9843.5|74
1648833440000|2022-04-01 17:17:20|9851.4|9847.4|9856|9852|9857.3|9853.3|9851|9847|72
1648833450000|2022-04-01 17:17:30|9856.6|9852.6|9856.5|9852.5|9859|9855|9856|9852|32
1648833460000|2022-04-01 17:17:40|9856|9852|9854|9850|9856.5|9852.5|9851.5|9847.5|25
1648833470000|2022-04-01 17:17:50|9853.2|9849.2|9852|9848|9854|9850|9851|9847|24
1648833480000|2022-04-01 17:18:00|9853.3|9849.3|9855|9851|9859|9855|9853.3|9849.3|41
1648833490000|2022-04-01 17:18:10|9854.8|9850.8|9855|9851|9855.5|9851.5|9854.5|9850.5|6
1648833500000|2022-04-01 17:18:20|9856.5|9852.5|9856.8|9852.8|9857|9853|9855|9851|17
1648833510000|2022-04-01 17:18:30|9857|9853|9858.2|9854.2|9859.8|9855.8|9857|9853|17
1648833520000|2022-04-01 17:18:40|9857.5|9853.5|9849.6|9845.6|9859|9855|9849.1|9845.1|205
1648833530000|2022-04-01 17:18:50|9849.1|9845.1|9851.3|9847.3|9852.8|9848.8|9849.1|9845.1|30
1648833540000|2022-04-01 17:19:00|9851.6|9847.6|9849.7|9845.7|9854.4|9850.4|9849.4|9845.4|51
1648833550000|2022-04-01 17:19:10|9849.9|9845.9|9861.2|9857.2|9861.2|9857.2|9849.9|9845.9|38
1648833560000|2022-04-01 17:19:20|9861.8|9857.8|9860.5|9856.5|9864.1|9860.1|9860.5|9856.5|27
1648833570000|2022-04-01 17:19:30|9860.7|9856.7|9859.5|9855.5|9862.5|9858.5|9858|9854|23
1648833580000|2022-04-01 17:19:40|9858.2|9854.2|9862|9858|9862|9858|9858|9854|22
1648833590000|2022-04-01 17:19:50|9861.7|9857.7|9861|9857|9862|9858|9860|9856|8
1648833600000|2022-04-01 17:20:00|9861.3|9857.3|9871.1|9867.1|9873.6|9869.6|9860|9856|64
1648833610000|2022-04-01 17:20:10|9870.6|9866.6|9865|9861|9870.8|9866.8|9865|9861|44
1648833620000|2022-04-01 17:20:20|9865.6|9861.6|9868|9864|9868.5|9864.5|9865.5|9861.5|13
1648833630000|2022-04-01 17:20:30|9867.5|9863.5|9864.9|9860.9|9867.5|9863.5|9863.9|9859.9|28
1648833640000|2022-04-01 17:20:40|9864.6|9860.6|9867.4|9863.4|9868.9|9864.9|9864.4|9860.4|17
1648833650000|2022-04-01 17:20:50|9867.1|9863.1|9865.2|9861.2|9867.4|9863.4|9864.9|9860.9|12
1648833660000|2022-04-01 17:21:00|9865.4|9861.4|9865.4|9861.4|9867.4|9863.4|9863.9|9859.9|20
1648833670000|2022-04-01 17:21:10|9866.7|9862.7|9870.5|9866.5|9872|9868|9866.7|9862.7|11
1648833680000|2022-04-01 17:21:20|9871|9867|9872|9868|9872.3|9868.3|9869|9865|29
1648833690000|2022-04-01 17:21:30|9872.3|9868.3|9874|9870|9875.3|9871.3|9872.3|9868.3|19
1648833700000|2022-04-01 17:21:40|9873.7|9869.7|9878.5|9874.5|9878.5|9874.5|9873.5|9869.5|31
1648833710000|2022-04-01 17:21:50|9878.7|9874.7|9878.6|9874.6|9879.3|9875.3|9876.8|9872.8|45
1648833720000|2022-04-01 17:22:00|9878.8|9874.8|9876.6|9872.6|9879.6|9875.6|9875.6|9871.6|36
1648833730000|2022-04-01 17:22:10|9876.8|9872.8|9887.6|9883.6|9887.6|9883.6|9876.8|9872.8|68
1648833740000|2022-04-01 17:22:20|9887.4|9883.4|9886.3|9882.3|9887.6|9883.6|9886.3|9882.3|21
1648833750000|2022-04-01 17:22:30|9886.1|9882.1|9883.8|9879.8|9886.3|9882.3|9883.8|9879.8|39
1648833760000|2022-04-01 17:22:40|9884.1|9880.1|9880.6|9876.6|9884.1|9880.1|9879.6|9875.6|28
1648833770000|2022-04-01 17:22:50|9880.1|9876.1|9885.1|9881.1|9885.1|9881.1|9878.8|9874.8|31
1648833780000|2022-04-01 17:23:00|9884.8|9880.8|9880.5|9876.5|9884.8|9880.8|9879.5|9875.5|28
1648833790000|2022-04-01 17:23:10|9880|9876|9885.1|9881.1|9885.7|9881.7|9878|9874|34
1648833800000|2022-04-01 17:23:20|9885.4|9881.4|9887|9883|9888.6|9884.6|9885.4|9881.4|38
1648833810000|2022-04-01 17:23:30|9887.3|9883.3|9891.4|9887.4|9891.4|9887.4|9887.3|9883.3|43
1648833820000|2022-04-01 17:23:40|9891.6|9887.6|9894.4|9890.4|9896.3|9892.3|9890.1|9886.1|42
1648833830000|2022-04-01 17:23:50|9894.6|9890.6|9901.7|9897.7|9901.7|9897.7|9893.7|9889.7|95
1648833840000|2022-04-01 17:24:00|9902.2|9898.2|9894.7|9890.7|9902.2|9898.2|9894.7|9890.7|55
1648833850000|2022-04-01 17:24:10|9895.7|9891.7|9896.2|9892.2|9898.9|9894.9|9895.7|9891.7|26
1648833860000|2022-04-01 17:24:20|9895.2|9891.2|9901.6|9897.6|9902.1|9898.1|9895.2|9891.2|92
1648833870000|2022-04-01 17:24:30|9901.4|9897.4|9899.3|9895.3|9903.1|9899.1|9898.3|9894.3|43
1648833880000|2022-04-01 17:24:40|9897.8|9893.8|9898.8|9894.8|9899.3|9895.3|9894.7|9890.7|61
1648833890000|2022-04-01 17:24:50|9897.8|9893.8|9897.3|9893.3|9898.3|9894.3|9896.8|9892.8|11
1648833900000|2022-04-01 17:25:00|9897.8|9893.8|9895.7|9891.7|9900.3|9896.3|9894.7|9890.7|38
1648833910000|2022-04-01 17:25:10|9896|9892|9895.2|9891.2|9898|9894|9895.2|9891.2|21
1648833920000|2022-04-01 17:25:20|9895.5|9891.5|9893.5|9889.5|9897.7|9893.7|9891.6|9887.6|41
1648833930000|2022-04-01 17:25:30|9893.3|9889.3|9901.3|9897.3|9902.3|9898.3|9891.7|9887.7|89
1648833940000|2022-04-01 17:25:40|9901|9897|9913.9|9909.9|9914|9910|9899|9895|104
1648833950000|2022-04-01 17:25:50|9912.9|9908.9|9910.9|9906.9|9914.7|9910.7|9910.9|9906.9|33
1648833960000|2022-04-01 17:26:00|9910.6|9906.6|9906.9|9902.9|9910.6|9906.6|9904.8|9900.8|85
1648833970000|2022-04-01 17:26:10|9907.4|9903.4|9906.1|9902.1|9908.9|9904.9|9904.9|9900.9|40
1648833980000|2022-04-01 17:26:20|9905.9|9901.9|9907|9903|9910|9906|9903.9|9899.9|56
1648833990000|2022-04-01 17:26:30|9907.3|9903.3|9911|9907|9912.3|9908.3|9907|9903|32
1648834000000|2022-04-01 17:26:40|9910.8|9906.8|9914.3|9910.3|9917.3|9913.3|9910.5|9906.5|60
1648834010000|2022-04-01 17:26:50|9914|9910|9913.5|9909.5|9914|9910|9911.5|9907.5|25
1648834020000|2022-04-01 17:27:00|9914|9910|9913.5|9909.5|9915|9911|9910.2|9906.2|51
1648834030000|2022-04-01 17:27:10|9913|9909|9911.9|9907.9|9914.5|9910.5|9909.9|9905.9|66
1648834040000|2022-04-01 17:27:20|9912.9|9908.9|9913|9909|9915|9911|9912.2|9908.2|30
1648834050000|2022-04-01 17:27:30|9912.7|9908.7|9916.5|9912.5|9916.5|9912.5|9912.2|9908.2|25
1648834060000|2022-04-01 17:27:40|9916.2|9912.2|9912.9|9908.9|9916.5|9912.5|9912.1|9908.1|29
1648834070000|2022-04-01 17:27:50|9913.9|9909.9|9914.5|9910.5|9916.5|9912.5|9912.7|9908.7|28
1648834080000|2022-04-01 17:28:00|9915|9911|9912.7|9908.7|9915|9911|9912.7|9908.7|5
1648834090000|2022-04-01 17:28:10|9911|9907|9909.5|9905.5|9911|9907|9905.9|9901.9|65
1648834100000|2022-04-01 17:28:20|9909.9|9905.9|9907.2|9903.2|9910.7|9906.7|9907.2|9903.2|46
1648834110000|2022-04-01 17:28:30|9907.5|9903.5|9909.7|9905.7|9910|9906|9907.5|9903.5|11
1648834120000|2022-04-01 17:28:40|9911|9907|9908|9904|9913|9909|9908|9904|38
1648834130000|2022-04-01 17:28:50|9908.5|9904.5|9910.4|9906.4|9912.5|9908.5|9907.2|9903.2|48
1648834140000|2022-04-01 17:29:00|9910.7|9906.7|9907.1|9903.1|9911.7|9907.7|9906.6|9902.6|30
1648834150000|2022-04-01 17:29:10|9907.9|9903.9|9905.9|9901.9|9907.9|9903.9|9902.4|9898.4|54
1648834160000|2022-04-01 17:29:20|9906.5|9902.5|9910.9|9906.9|9910.9|9906.9|9906.5|9902.5|24
1648834170000|2022-04-01 17:29:30|9911.1|9907.1|9910.9|9906.9|9912.4|9908.4|9910.1|9906.1|21
1648834180000|2022-04-01 17:29:40|9911.5|9907.5|9914.9|9910.9|9915.9|9911.9|9911.5|9907.5|39
1648834190000|2022-04-01 17:29:50|9915.4|9911.4|9924.5|9920.5|9927.3|9923.3|9915.4|9911.4|162
1648834200000|2022-04-01 17:30:00|9924|9920|9922.5|9918.5|9925.5|9921.5|9919.5|9915.5|81
1648834210000|2022-04-01 17:30:10|9923|9919|9918.9|9914.9|9923|9919|9918.5|9914.5|14
1648834220000|2022-04-01 17:30:20|9919|9915|9920.7|9916.7|9921.2|9917.2|9917.9|9913.9|28
1648834230000|2022-04-01 17:30:30|9920.4|9916.4|9920|9916|9920.4|9916.4|9917.6|9913.6|15
1648834240000|2022-04-01 17:30:40|9919.8|9915.8|9916.1|9912.1|9919.8|9915.8|9915.7|9911.7|22
1648834250000|2022-04-01 17:30:50|9915.9|9911.9|9916.9|9912.9|9917.7|9913.7|9914.9|9910.9|15
1648834260000|2022-04-01 17:31:00|9917.2|9913.2|9916.9|9912.9|9918|9914|9913.9|9909.9|29
1648834270000|2022-04-01 17:31:10|9916.1|9912.1|9916.9|9912.9|9925|9921|9915.9|9911.9|92
1648834280000|2022-04-01 17:31:20|9917.4|9913.4|9917.9|9913.9|9920.6|9916.6|9917.4|9913.4|17
1648834290000|2022-04-01 17:31:30|9917.6|9913.6|9918.3|9914.3|9919.3|9915.3|9916.8|9912.8|43
1648834300000|2022-04-01 17:31:40|9918|9914|9912.5|9908.5|9918|9914|9912.3|9908.3|39
1648834310000|2022-04-01 17:31:50|9912|9908|9911.5|9907.5|9913.3|9909.3|9910.5|9906.5|23
1648834320000|2022-04-01 17:32:00|9911.2|9907.2|9910.3|9906.3|9912.3|9908.3|9908.8|9904.8|38
1648834330000|2022-04-01 17:32:10|9909.8|9905.8|9909.2|9905.2|9909.8|9905.8|9907.7|9903.7|41
1648834340000|2022-04-01 17:32:20|9908.9|9904.9|9909.7|9905.7|9910.5|9906.5|9907.2|9903.2|18
1648834350000|2022-04-01 17:32:30|9910.3|9906.3|9909.7|9905.7|9911.7|9907.7|9909.7|9905.7|19
1648834360000|2022-04-01 17:32:40|9910.2|9906.2|9910.2|9906.2|9910.5|9906.5|9907.4|9903.4|109
1648834370000|2022-04-01 17:32:50|9911.5|9907.5|9915.7|9911.7|9918.7|9914.7|9911.5|9907.5|49
1648834380000|2022-04-01 17:33:00|9916.2|9912.2|9917.7|9913.7|9917.7|9913.7|9915.2|9911.2|48
1648834390000|2022-04-01 17:33:10|9918.3|9914.3|9918.5|9914.5|9919.2|9915.2|9915.2|9911.2|59
1648834400000|2022-04-01 17:33:20|9918.2|9914.2|9913.9|9909.9|9918.7|9914.7|9913.7|9909.7|65
1648834410000|2022-04-01 17:33:30|9914.5|9910.5|9916.7|9912.7|9917.4|9913.4|9914.5|9910.5|35
1648834420000|2022-04-01 17:33:40|9915.4|9911.4|9917.9|9913.9|9919.7|9915.7|9915.4|9911.4|45
1648834430000|2022-04-01 17:33:50|9916.9|9912.9|9915.9|9911.9|9917.7|9913.7|9914.9|9910.9|31
1648834440000|2022-04-01 17:34:00|9918.3|9914.3|9917.9|9913.9|9921.2|9917.2|9917.7|9913.7|67
1648834450000|2022-04-01 17:34:10|9918.2|9914.2|9920.2|9916.2|9920.7|9916.7|9916.9|9912.9|46
1648834460000|2022-04-01 17:34:20|9920.7|9916.7|9920.4|9916.4|9921.7|9917.7|9918.9|9914.9|14
1648834470000|2022-04-01 17:34:30|9919.7|9915.7|9920.7|9916.7|9920.9|9916.9|9917.9|9913.9|17
1648834480000|2022-04-01 17:34:40|9920.2|9916.2|9917.7|9913.7|9920.7|9916.7|9916.3|9912.3|14
1648834490000|2022-04-01 17:34:50|9917.9|9913.9|9918.2|9914.2|9919.7|9915.7|9916.7|9912.7|37
1648834500000|2022-04-01 17:35:00|9918.4|9914.4|9918.7|9914.7|9920.7|9916.7|9918.2|9914.2|23
1648834510000|2022-04-01 17:35:10|9918.4|9914.4|9918.7|9914.7|9921.7|9917.7|9916.7|9912.7|54
1648834520000|2022-04-01 17:35:20|9918.9|9914.9|9918|9914|9920.9|9916.9|9914.3|9910.3|47
1648834530000|2022-04-01 17:35:30|9917.4|9913.4|9919.3|9915.3|9919.3|9915.3|9915.5|9911.5|39
1648834540000|2022-04-01 17:35:40|9918.4|9914.4|9921.4|9917.4|9922.4|9918.4|9916.5|9912.5|61
1648834550000|2022-04-01 17:35:50|9919.4|9915.4|9918.1|9914.1|9921.1|9917.1|9917.6|9913.6|23
1648834560000|2022-04-01 17:36:00|9917.5|9913.5|9912.3|9908.3|9917.5|9913.5|9912.3|9908.3|67
1648834570000|2022-04-01 17:36:10|9912|9908|9906.5|9902.5|9912|9908|9903.9|9899.9|74
1648834580000|2022-04-01 17:36:20|9905.7|9901.7|9900.9|9896.9|9905.9|9901.9|9900.4|9896.4|80
1648834590000|2022-04-01 17:36:30|9901.2|9897.2|9905.5|9901.5|9907.5|9903.5|9901.1|9897.1|48
1648834600000|2022-04-01 17:36:40|9905.2|9901.2|9906.4|9902.4|9906.5|9902.5|9902.7|9898.7|37
1648834610000|2022-04-01 17:36:50|9905.3|9901.3|9903.7|9899.7|9906.2|9902.2|9902.9|9898.9|28
1648834620000|2022-04-01 17:37:00|9904.3|9900.3|9906.2|9902.2|9906.5|9902.5|9902.7|9898.7|30
1648834630000|2022-04-01 17:37:10|9905.9|9901.9|9904.2|9900.2|9906|9902|9902.7|9898.7|15
1648834640000|2022-04-01 17:37:20|9903.5|9899.5|9905.5|9901.5|9906.5|9902.5|9903.5|9899.5|13
1648834650000|2022-04-01 17:37:30|9904.5|9900.5|9897.9|9893.9|9904.5|9900.5|9894.9|9890.9|90
1648834660000|2022-04-01 17:37:40|9896.9|9892.9|9895.1|9891.1|9896.9|9892.9|9894|9890|128
1648834670000|2022-04-01 17:37:50|9897|9893|9901.3|9897.3|9901.3|9897.3|9896.5|9892.5|66
1648834680000|2022-04-01 17:38:00|9900.3|9896.3|9896.7|9892.7|9902|9898|9895.2|9891.2|60
1648834690000|2022-04-01 17:38:10|9897|9893|9896.7|9892.7|9898|9894|9895.7|9891.7|35
1648834700000|2022-04-01 17:38:20|9897.9|9893.9|9893.9|9889.9|9898.7|9894.7|9893.7|9889.7|48
1648834710000|2022-04-01 17:38:30|9893.2|9889.2|9885.5|9881.5|9893.2|9889.2|9883.7|9879.7|92
1648834720000|2022-04-01 17:38:40|9885.2|9881.2|9881.9|9877.9|9885.2|9881.2|9880.6|9876.6|175
1648834730000|2022-04-01 17:38:50|9881.6|9877.6|9881.1|9877.1|9881.9|9877.9|9879.9|9875.9|37
1648834740000|2022-04-01 17:39:00|9880.9|9876.9|9880.9|9876.9|9881.9|9877.9|9880.1|9876.1|31
1648834750000|2022-04-01 17:39:10|9880.6|9876.6|9881.2|9877.2|9885.5|9881.5|9879.9|9875.9|117
1648834760000|2022-04-01 17:39:20|9881.8|9877.8|9882.7|9878.7|9884|9880|9881.7|9877.7|17
1648834770000|2022-04-01 17:39:30|9882.4|9878.4|9880.7|9876.7|9882.4|9878.4|9879.7|9875.7|21
1648834780000|2022-04-01 17:39:40|9879.4|9875.4|9878.2|9874.2|9879.5|9875.5|9876.4|9872.4|61
1648834790000|2022-04-01 17:39:50|9877.7|9873.7|9876.7|9872.7|9879.2|9875.2|9875.7|9871.7|33
1648834800000|2022-04-01 17:40:00|9877.5|9873.5|9882.3|9878.3|9882.3|9878.3|9875.7|9871.7|105
1648834810000|2022-04-01 17:40:10|9882.6|9878.6|9883.3|9879.3|9885.3|9881.3|9881.5|9877.5|50
1648834820000|2022-04-01 17:40:20|9884.3|9880.3|9873.3|9869.3|9884.3|9880.3|9872.5|9868.5|109
1648834830000|2022-04-01 17:40:30|9873.8|9869.8|9874.3|9870.3|9875.3|9871.3|9871.5|9867.5|61
1648834840000|2022-04-01 17:40:40|9875.3|9871.3|9874.7|9870.7|9876.3|9872.3|9873.9|9869.9|26
1648834850000|2022-04-01 17:40:50|9875|9871|9881.3|9877.3|9881.3|9877.3|9875|9871|35
1648834860000|2022-04-01 17:41:00|9881.9|9877.9|9890.3|9886.3|9891.3|9887.3|9881.9|9877.9|90
1648834870000|2022-04-01 17:41:10|9890.6|9886.6|9893.3|9889.3|9894.8|9890.8|9890.3|9886.3|35
1648834880000|2022-04-01 17:41:20|9892.3|9888.3|9891.3|9887.3|9892.3|9888.3|9890.3|9886.3|15
1648834890000|2022-04-01 17:41:30|9891.6|9887.6|9892.1|9888.1|9892.8|9888.8|9890.3|9886.3|33
1648834900000|2022-04-01 17:41:40|9891.5|9887.5|9892.3|9888.3|9892.3|9888.3|9891.3|9887.3|44
1648834910000|2022-04-01 17:41:50|9890.7|9886.7|9895.9|9891.9|9899.7|9895.7|9890|9886|80
1648834920000|2022-04-01 17:42:00|9896.2|9892.2|9879.2|9875.2|9896.4|9892.4|9879.2|9875.2|145
1648834930000|2022-04-01 17:42:10|9878.7|9874.7|9878.7|9874.7|9884.3|9880.3|9877.9|9873.9|93
1648834940000|2022-04-01 17:42:20|9878.2|9874.2|9877.7|9873.7|9880|9876|9876.2|9872.2|22
1648834950000|2022-04-01 17:42:30|9877.2|9873.2|9879.8|9875.8|9880.3|9876.3|9874.7|9870.7|61
1648834960000|2022-04-01 17:42:40|9879.5|9875.5|9883.3|9879.3|9886.2|9882.2|9875.5|9871.5|50
1648834970000|2022-04-01 17:42:50|9882.7|9878.7|9888.3|9884.3|9888.3|9884.3|9879.3|9875.3|54
1648834980000|2022-04-01 17:43:00|9888.6|9884.6|9888.3|9884.3|9890.8|9886.8|9887.3|9883.3|42
1648834990000|2022-04-01 17:43:10|9886.8|9882.8|9885.5|9881.5|9890.3|9886.3|9885.3|9881.3|37
1648835000000|2022-04-01 17:43:20|9885.8|9881.8|9893.3|9889.3|9893.3|9889.3|9885.7|9881.7|48
1648835010000|2022-04-01 17:43:30|9892.8|9888.8|9894.5|9890.5|9895.3|9891.3|9892.3|9888.3|19
1648835020000|2022-04-01 17:43:40|9892.3|9888.3|9891.3|9887.3|9894.3|9890.3|9890.3|9886.3|55
1648835030000|2022-04-01 17:43:50|9891|9887|9892.3|9888.3|9893.3|9889.3|9890.8|9886.8|12
1648835040000|2022-04-01 17:44:00|9891.3|9887.3|9890.3|9886.3|9892.3|9888.3|9889.3|9885.3|11
1648835050000|2022-04-01 17:44:10|9890.5|9886.5|9894|9890|9894.8|9890.8|9889.3|9885.3|39
1648835060000|2022-04-01 17:44:20|9893.8|9889.8|9893.3|9889.3|9894.3|9890.3|9891.5|9887.5|18
1648835070000|2022-04-01 17:44:30|9892.3|9888.3|9899.4|9895.4|9902.9|9898.9|9892.3|9888.3|91
1648835080000|2022-04-01 17:44:40|9898.8|9894.8|9896.9|9892.9|9898.9|9894.9|9896.9|9892.9|9
1648835090000|2022-04-01 17:44:50|9897.4|9893.4|9894.9|9890.9|9897.4|9893.4|9894.9|9890.9|9
1648835100000|2022-04-01 17:45:00|9894.6|9890.6|9894.9|9890.9|9895.9|9891.9|9890.9|9886.9|56
1648835110000|2022-04-01 17:45:10|9894.6|9890.6|9894.9|9890.9|9896.4|9892.4|9892.4|9888.4|10
1648835120000|2022-04-01 17:45:20|9895.9|9891.9|9891.9|9887.9|9895.9|9891.9|9888.9|9884.9|30
1648835130000|2022-04-01 17:45:30|9891.4|9887.4|9891.9|9887.9|9892.9|9888.9|9890.9|9886.9|8
1648835140000|2022-04-01 17:45:40|9890.9|9886.9|9886.9|9882.9|9890.9|9886.9|9885.9|9881.9|16
1648835150000|2022-04-01 17:45:50|9885.9|9881.9|9887.9|9883.9|9888.9|9884.9|9885.4|9881.4|20
1648835160000|2022-04-01 17:46:00|9887.3|9883.3|9889.2|9885.2|9889.9|9885.9|9886.1|9882.1|22
1648835170000|2022-04-01 17:46:10|9889.4|9885.4|9887.9|9883.9|9889.4|9885.4|9885.9|9881.9|8
1648835180000|2022-04-01 17:46:20|9889.2|9885.2|9887.9|9883.9|9890.9|9886.9|9886.1|9882.1|28
1648835190000|2022-04-01 17:46:30|9887.7|9883.7|9895.1|9891.1|9895.9|9891.9|9887.7|9883.7|50
1648835200000|2022-04-01 17:46:40|9894.9|9890.9|9893.1|9889.1|9894.9|9890.9|9892.9|9888.9|11
1648835210000|2022-04-01 17:46:50|9891.8|9887.8|9894.4|9890.4|9894.4|9890.4|9891.3|9887.3|17
1648835220000|2022-04-01 17:47:00|9892|9888|9899.7|9895.7|9902.7|9898.7|9891.3|9887.3|69
1648835230000|2022-04-01 17:47:10|9899.4|9895.4|9898.1|9894.1|9899.9|9895.9|9894.9|9890.9|58
1648835240000|2022-04-01 17:47:20|9897.9|9893.9|9897.4|9893.4|9898.9|9894.9|9897.1|9893.1|12
1648835250000|2022-04-01 17:47:30|9898|9894|9897.9|9893.9|9899.9|9895.9|9895.4|9891.4|26
1648835260000|2022-04-01 17:47:40|9897.4|9893.4|9898.9|9894.9|9898.9|9894.9|9894.9|9890.9|26
1648835270000|2022-04-01 17:47:50|9898.7|9894.7|9897.9|9893.9|9899.2|9895.2|9896.9|9892.9|31
1648835280000|2022-04-01 17:48:00|9898.4|9894.4|9898.4|9894.4|9901.9|9897.9|9897.4|9893.4|22
1648835290000|2022-04-01 17:48:10|9898.2|9894.2|9897.1|9893.1|9898.2|9894.2|9896.8|9892.8|22
1648835300000|2022-04-01 17:48:20|9896.9|9892.9|9894|9890|9896.9|9892.9|9892.5|9888.5|28
1648835310000|2022-04-01 17:48:30|9893.8|9889.8|9893.5|9889.5|9895.3|9891.3|9892.5|9888.5|20
1648835320000|2022-04-01 17:48:40|9894.1|9890.1|9893.8|9889.8|9894.5|9890.5|9891.7|9887.7|29
1648835330000|2022-04-01 17:48:50|9894.3|9890.3|9897.5|9893.5|9897.8|9893.8|9894|9890|27
1648835340000|2022-04-01 17:49:00|9896.3|9892.3|9897.5|9893.5|9899.8|9895.8|9895.3|9891.3|42
1648835350000|2022-04-01 17:49:10|9896.3|9892.3|9891.7|9887.7|9896.3|9892.3|9891.7|9887.7|15
1648835360000|2022-04-01 17:49:20|9892.3|9888.3|9890.7|9886.7|9895.2|9891.2|9888.7|9884.7|91
1648835370000|2022-04-01 17:49:30|9890.4|9886.4|9888.7|9884.7|9890.7|9886.7|9888.7|9884.7|42
1648835380000|2022-04-01 17:49:40|9888.9|9884.9|9876.7|9872.7|9890.9|9886.9|9876.7|9872.7|168
1648835390000|2022-04-01 17:49:50|9877|9873|9876.1|9872.1|9878.3|9874.3|9874.7|9870.7|96
1648835400000|2022-04-01 17:50:00|9877.3|9873.3|9880.8|9876.8|9881.1|9877.1|9875.6|9871.6|67
1648835410000|2022-04-01 17:50:10|9881.1|9877.1|9878.6|9874.6|9881.1|9877.1|9878.1|9874.1|29
1648835420000|2022-04-01 17:50:20|9878.1|9874.1|9878.1|9874.1|9880.4|9876.4|9876.1|9872.1|30
1648835430000|2022-04-01 17:50:30|9879.9|9875.9|9882.7|9878.7|9883.2|9879.2|9879.1|9875.1|68
1648835440000|2022-04-01 17:50:40|9882.4|9878.4|9885.3|9881.3|9887.3|9883.3|9882.4|9878.4|58
1648835450000|2022-04-01 17:50:50|9885|9881|9887.3|9883.3|9890.3|9886.3|9884.3|9880.3|32
1648835460000|2022-04-01 17:51:00|9888.3|9884.3|9886.3|9882.3|9888.3|9884.3|9886.3|9882.3|41
1648835470000|2022-04-01 17:51:10|9885.7|9881.7|9883.3|9879.3|9886.3|9882.3|9882.5|9878.5|21
1648835480000|2022-04-01 17:51:20|9884.2|9880.2|9883.3|9879.3|9885.9|9881.9|9883.3|9879.3|12
1648835490000|2022-04-01 17:51:30|9883.9|9879.9|9884.3|9880.3|9889.5|9885.5|9883.6|9879.6|30
1648835500000|2022-04-01 17:51:40|9884|9880|9881.7|9877.7|9884|9880|9879.9|9875.9|46
1648835510000|2022-04-01 17:51:50|9882|9878|9887.3|9883.3|9887.3|9883.3|9882|9878|19
1648835520000|2022-04-01 17:52:00|9887|9883|9887.8|9883.8|9889.3|9885.3|9886.8|9882.8|12
1648835530000|2022-04-01 17:52:10|9888.5|9884.5|9891.9|9887.9|9894.3|9890.3|9888.5|9884.5|76
1648835540000|2022-04-01 17:52:20|9890.7|9886.7|9889.2|9885.2|9890.7|9886.7|9887.7|9883.7|9
1648835550000|2022-04-01 17:52:30|9888.9|9884.9|9888.7|9884.7|9889.7|9885.7|9888.7|9884.7|9
1648835560000|2022-04-01 17:52:40|9889|9885|9888.2|9884.2|9889|9885|9888.2|9884.2|12
1648835570000|2022-04-01 17:52:50|9887.9|9883.9|9879.7|9875.7|9887.9|9883.9|9879.7|9875.7|40
1648835580000|2022-04-01 17:53:00|9880.3|9876.3|9882.7|9878.7|9884.2|9880.2|9879.7|9875.7|28
1648835590000|2022-04-01 17:53:10|9882.4|9878.4|9883.7|9879.7|9884.7|9880.7|9882.2|9878.2|8
1648835600000|2022-04-01 17:53:20|9884|9880|9883.7|9879.7|9885.7|9881.7|9882.7|9878.7|22
1648835610000|2022-04-01 17:53:30|9882.7|9878.7|9880.7|9876.7|9883.2|9879.2|9879.7|9875.7|32
1648835620000|2022-04-01 17:53:40|9879.9|9875.9|9875.7|9871.7|9879.9|9875.9|9875.7|9871.7|23
1648835630000|2022-04-01 17:53:50|9876|9872|9874.9|9870.9|9876.2|9872.2|9869.9|9865.9|79
1648835640000|2022-04-01 17:54:00|9874.6|9870.6|9873.7|9869.7|9874.9|9870.9|9871.1|9867.1|100
1648835650000|2022-04-01 17:54:10|9873.4|9869.4|9877.7|9873.7|9879.2|9875.2|9873.2|9869.2|31
1648835660000|2022-04-01 17:54:20|9877.5|9873.5|9877.7|9873.7|9877.7|9873.7|9875.5|9871.5|16
1648835670000|2022-04-01 17:54:30|9877.9|9873.9|9881.5|9877.5|9882.8|9878.8|9877.7|9873.7|59
1648835680000|2022-04-01 17:54:40|9882.3|9878.3|9882.5|9878.5|9883.4|9879.4|9881.7|9877.7|17
1648835690000|2022-04-01 17:54:50|9881.8|9877.8|9876.7|9872.7|9881.8|9877.8|9875.7|9871.7|62
1648835700000|2022-04-01 17:55:00|9877.2|9873.2|9878.5|9874.5|9878.7|9874.7|9875.4|9871.4|34
1648835710000|2022-04-01 17:55:10|9878.7|9874.7|9886.3|9882.3|9886.3|9882.3|9876.9|9872.9|181
1648835720000|2022-04-01 17:55:20|9885.7|9881.7|9891.7|9887.7|9892|9888|9883.2|9879.2|78
1648835730000|2022-04-01 17:55:30|9892.7|9888.7|9886.7|9882.7|9893.2|9889.2|9886.5|9882.5|81
1648835740000|2022-04-01 17:55:40|9887.7|9883.7|9881.7|9877.7|9888.2|9884.2|9880.7|9876.7|42
1648835750000|2022-04-01 17:55:50|9881.2|9877.2|9883.9|9879.9|9884.7|9880.7|9880.7|9876.7|197
1648835760000|2022-04-01 17:56:00|9884.2|9880.2|9880.7|9876.7|9884.2|9880.2|9880.4|9876.4|37
1648835770000|2022-04-01 17:56:10|9880.9|9876.9|9869.9|9865.9|9881.2|9877.2|9869.9|9865.9|62
1648835780000|2022-04-01 17:56:20|9870.5|9866.5|9862.7|9858.7|9870.5|9866.5|9862.7|9858.7|157
1648835790000|2022-04-01 17:56:30|9863|9859|9867.2|9863.2|9867.5|9863.5|9863|9859|52
1648835800000|2022-04-01 17:56:40|9866.9|9862.9|9864.3|9860.3|9866.9|9862.9|9862.5|9858.5|158
1648835810000|2022-04-01 17:56:50|9864.8|9860.8|9868|9864|9869.3|9865.3|9864.3|9860.3|63
1648835820000|2022-04-01 17:57:00|9867.8|9863.8|9872.3|9868.3|9872.5|9868.5|9865.3|9861.3|81
1648835830000|2022-04-01 17:57:10|9872|9868|9874.8|9870.8|9876.8|9872.8|9871.3|9867.3|56
1648835840000|2022-04-01 17:57:20|9875.6|9871.6|9873.7|9869.7|9876.5|9872.5|9873.7|9869.7|49
1648835850000|2022-04-01 17:57:30|9873.4|9869.4|9867.9|9863.9|9873.4|9869.4|9867.7|9863.7|40
1648835860000|2022-04-01 17:57:40|9868.5|9864.5|9862.3|9858.3|9868.7|9864.7|9858.6|9854.6|112
1648835870000|2022-04-01 17:57:50|9863.1|9859.1|9864.6|9860.6|9865.1|9861.1|9863.1|9859.1|9
1648835880000|2022-04-01 17:58:00|9865.5|9861.5|9862.8|9858.8|9866.1|9862.1|9861.1|9857.1|40
1648835890000|2022-04-01 17:58:10|9863.1|9859.1|9853.1|9849.1|9863.1|9859.1|9853|9849|252
1648835900000|2022-04-01 17:58:20|9853.7|9849.7|9854.3|9850.3|9856.8|9852.8|9852.1|9848.1|144
1648835910000|2022-04-01 17:58:30|9854.1|9850.1|9856.1|9852.1|9856.8|9852.8|9854.1|9850.1|35
1648835920000|2022-04-01 17:58:40|9855.6|9851.6|9856.1|9852.1|9856.6|9852.6|9855.1|9851.1|63
1648835930000|2022-04-01 17:58:50|9856.3|9852.3|9856.1|9852.1|9856.3|9852.3|9854.1|9850.1|55
1648835940000|2022-04-01 17:59:00|9855.8|9851.8|9865.1|9861.1|9865.9|9861.9|9855.1|9851.1|94
1648835950000|2022-04-01 17:59:10|9864.8|9860.8|9866.1|9862.1|9870.1|9866.1|9863.5|9859.5|39
1648835960000|2022-04-01 17:59:20|9865.2|9861.2|9865.1|9861.1|9865.4|9861.4|9864.3|9860.3|25
1648835970000|2022-04-01 17:59:30|9864.6|9860.6|9862.5|9858.5|9866.9|9862.9|9862.3|9858.3|32
1648835980000|2022-04-01 17:59:40|9862.1|9858.1|9859.6|9855.6|9863.6|9859.6|9857.5|9853.5|105
1648835990000|2022-04-01 17:59:50|9859.9|9855.9|9856.5|9852.5|9860.9|9856.9|9855.5|9851.5|102
1648836000000|2022-04-01 18:00:00|9855.7|9851.7|9863.5|9859.5|9868.1|9864.1|9855.3|9851.3|126
1648836010000|2022-04-01 18:00:10|9863.9|9859.9|9865.6|9861.6|9866.7|9862.7|9863.9|9859.9|40
1648836020000|2022-04-01 18:00:20|9865|9861|9862.1|9858.1|9867.8|9863.8|9861.9|9857.9|150
1648836030000|2022-04-01 18:00:30|9861.8|9857.8|9866.1|9862.1|9867.8|9863.8|9861.1|9857.1|91
1648836040000|2022-04-01 18:00:40|9866.3|9862.3|9880.6|9876.6|9880.6|9876.6|9866.3|9862.3|252
1648836050000|2022-04-01 18:00:50|9880.2|9876.2|9877.8|9873.8|9880.2|9876.2|9876.6|9872.6|65
1648836060000|2022-04-01 18:01:00|9878.4|9874.4|9880.3|9876.3|9883.6|9879.6|9878.4|9874.4|78
1648836070000|2022-04-01 18:01:10|9880.5|9876.5|9881.5|9877.5|9882.5|9878.5|9880.3|9876.3|11
1648836080000|2022-04-01 18:01:20|9880.7|9876.7|9883.3|9879.3|9883.3|9879.3|9880|9876|31
1648836090000|2022-04-01 18:01:30|9883.5|9879.5|9891|9887|9891|9887|9883.5|9879.5|69
1648836100000|2022-04-01 18:01:40|9890.8|9886.8|9888.5|9884.5|9891.3|9887.3|9886.7|9882.7|67
1648836110000|2022-04-01 18:01:50|9887.9|9883.9|9887.5|9883.5|9890.5|9886.5|9887.5|9883.5|16
1648836120000|2022-04-01 18:02:00|9888|9884|9890.5|9886.5|9891.3|9887.3|9888|9884|32
1648836130000|2022-04-01 18:02:10|9890.2|9886.2|9893.1|9889.1|9894.2|9890.2|9889.5|9885.5|42
1648836140000|2022-04-01 18:02:20|9892.5|9888.5|9882.5|9878.5|9892.5|9888.5|9882|9878|35
1648836150000|2022-04-01 18:02:30|9882.2|9878.2|9880.7|9876.7|9885|9881|9880.2|9876.2|31
1648836160000|2022-04-01 18:02:40|9880.4|9876.4|9881|9877|9882.5|9878.5|9879.7|9875.7|44
1648836170000|2022-04-01 18:02:50|9881.2|9877.2|9880.9|9876.9|9882.2|9878.2|9878.4|9874.4|45
1648836180000|2022-04-01 18:03:00|9881.5|9877.5|9884.1|9880.1|9885.7|9881.7|9879.6|9875.6|42
1648836190000|2022-04-01 18:03:10|9884.4|9880.4|9885.1|9881.1|9886.1|9882.1|9884.1|9880.1|52
1648836200000|2022-04-01 18:03:20|9884.6|9880.6|9885.1|9881.1|9885.4|9881.4|9881.3|9877.3|56
1648836210000|2022-04-01 18:03:30|9887.1|9883.1|9882.9|9878.9|9887.1|9883.1|9881.8|9877.8|20
1648836220000|2022-04-01 18:03:40|9883.1|9879.1|9883.9|9879.9|9887.9|9883.9|9883.1|9879.1|58
1648836230000|2022-04-01 18:03:50|9884.4|9880.4|9886.9|9882.9|9888.9|9884.9|9883.9|9879.9|15
1648836240000|2022-04-01 18:04:00|9886.3|9882.3|9880.3|9876.3|9886.3|9882.3|9879.8|9875.8|35
1648836250000|2022-04-01 18:04:10|9879.9|9875.9|9879.2|9875.2|9880.8|9876.8|9875.5|9871.5|76
1648836260000|2022-04-01 18:04:20|9879|9875|9880.7|9876.7|9881.2|9877.2|9878.7|9874.7|56
1648836270000|2022-04-01 18:04:30|9881|9877|9887.4|9883.4|9888.1|9884.1|9880.9|9876.9|131
1648836280000|2022-04-01 18:04:40|9887.9|9883.9|9888.4|9884.4|9891.6|9887.6|9887.9|9883.9|24
1648836290000|2022-04-01 18:04:50|9888.6|9884.6|9889.9|9885.9|9889.9|9885.9|9886.9|9882.9|14
1648836300000|2022-04-01 18:05:00|9888.9|9884.9|9886.8|9882.8|9889.9|9885.9|9885.8|9881.8|17
1648836310000|2022-04-01 18:05:10|9886.6|9882.6|9892.4|9888.4|9893.4|9889.4|9884.8|9880.8|71
1648836320000|2022-04-01 18:05:20|9892.6|9888.6|9891.4|9887.4|9893.9|9889.9|9891.4|9887.4|27
1648836330000|2022-04-01 18:05:30|9892.8|9888.8|9893.8|9889.8|9895.3|9891.3|9891.8|9887.8|88
1648836340000|2022-04-01 18:05:40|9894.1|9890.1|9898|9894|9899.9|9895.9|9893.6|9889.6|135
1648836350000|2022-04-01 18:05:50|9898.5|9894.5|9900|9896|9900.7|9896.7|9898|9894|62
1648836360000|2022-04-01 18:06:00|9899.5|9895.5|9901.8|9897.8|9903|9899|9899|9895|27
1648836370000|2022-04-01 18:06:10|9902.1|9898.1|9909.4|9905.4|9909.4|9905.4|9901|9897|107
1648836380000|2022-04-01 18:06:20|9909.7|9905.7|9909.1|9905.1|9911.1|9907.1|9907.6|9903.6|58
1648836390000|2022-04-01 18:06:30|9909.4|9905.4|9907.4|9903.4|9912|9908|9907.2|9903.2|50
1648836400000|2022-04-01 18:06:40|9907.7|9903.7|9910.9|9906.9|9911.2|9907.2|9907.2|9903.2|50
1648836410000|2022-04-01 18:06:50|9910.7|9906.7|9909.2|9905.2|9910.9|9906.9|9907.2|9903.2|26
1648836420000|2022-04-01 18:07:00|9909.7|9905.7|9907.7|9903.7|9910.2|9906.2|9904.7|9900.7|53
1648836430000|2022-04-01 18:07:10|9908.2|9904.2|9904.2|9900.2|9908.2|9904.2|9903.7|9899.7|76
1648836440000|2022-04-01 18:07:20|9904|9900|9904.6|9900.6|9906.4|9902.4|9903.4|9899.4|85
1648836450000|2022-04-01 18:07:30|9903.8|9899.8|9903.1|9899.1|9904.6|9900.6|9902.1|9898.1|31
1648836460000|2022-04-01 18:07:40|9903.4|9899.4|9901.6|9897.6|9904.1|9900.1|9901.1|9897.1|42
1648836470000|2022-04-01 18:07:50|9901|9897|9901|9897|9902|9898|9899.7|9895.7|49
1648836480000|2022-04-01 18:08:00|9900.8|9896.8|9904|9900|9905.5|9901.5|9900.7|9896.7|23
1648836490000|2022-04-01 18:08:10|9905|9901|9904.9|9900.9|9905.5|9901.5|9903.8|9899.8|22
1648836500000|2022-04-01 18:08:20|9904.5|9900.5|9904|9900|9905.8|9901.8|9903|9899|17
1648836510000|2022-04-01 18:08:30|9903.8|9899.8|9904|9900|9905|9901|9902.2|9898.2|25
1648836520000|2022-04-01 18:08:40|9905.2|9901.2|9906.2|9902.2|9908|9904|9904.7|9900.7|35
1648836530000|2022-04-01 18:08:50|9906.5|9902.5|9906.2|9902.2|9907|9903|9904.9|9900.9|12
1648836540000|2022-04-01 18:09:00|9906.4|9902.4|9908|9904|9909|9905|9906.4|9902.4|27
1648836550000|2022-04-01 18:09:10|9909.9|9905.9|9902|9898|9911.3|9907.3|9900.2|9896.2|64
1648836560000|2022-04-01 18:09:20|9901.4|9897.4|9895.4|9891.4|9901.4|9897.4|9895.4|9891.4|183
1648836570000|2022-04-01 18:09:30|9895.2|9891.2|9897.2|9893.2|9899.5|9895.5|9895.2|9891.2|21
1648836580000|2022-04-01 18:09:40|9897.5|9893.5|9898|9894|9899.3|9895.3|9897.2|9893.2|14
1648836590000|2022-04-01 18:09:50|9897.2|9893.2|9898.5|9894.5|9898.5|9894.5|9893.2|9889.2|96
1648836600000|2022-04-01 18:10:00|9899.1|9895.1|9899|9895|9900|9896|9897.7|9893.7|13
1648836610000|2022-04-01 18:10:10|9898.4|9894.4|9896.8|9892.8|9899.5|9895.5|9896.5|9892.5|14
1648836620000|2022-04-01 18:10:20|9896.5|9892.5|9892|9888|9897.5|9893.5|9892|9888|13
1648836630000|2022-04-01 18:10:30|9892.6|9888.6|9892.5|9888.5|9894|9890|9891|9887|33
1648836640000|2022-04-01 18:10:40|9892.8|9888.8|9888.5|9884.5|9894|9890|9887.2|9883.2|50
1648836650000|2022-04-01 18:10:50|9888.8|9884.8|9888|9884|9888.8|9884.8|9886|9882|94
1648836660000|2022-04-01 18:11:00|9887.1|9883.1|9881.4|9877.4|9887.1|9883.1|9878.2|9874.2|187
1648836670000|2022-04-01 18:11:10|9880.6|9876.6|9888.6|9884.6|9889.6|9885.6|9880.6|9876.6|50
1648836680000|2022-04-01 18:11:20|9888.8|9884.8|9888.6|9884.6|9891.6|9887.6|9888.6|9884.6|10
1648836690000|2022-04-01 18:11:30|9887.8|9883.8|9882|9878|9887.8|9883.8|9882|9878|33
1648836700000|2022-04-01 18:11:40|9880.5|9876.5|9878.5|9874.5|9880.5|9876.5|9877|9873|42
1648836710000|2022-04-01 18:11:50|9878.8|9874.8|9877|9873|9879.2|9875.2|9873|9869|60
1648836720000|2022-04-01 18:12:00|9877.9|9873.9|9878.6|9874.6|9881.6|9877.6|9877.9|9873.9|38
1648836730000|2022-04-01 18:12:10|9878.9|9874.9|9881.1|9877.1|9881.6|9877.6|9878.9|9874.9|16
1648836740000|2022-04-01 18:12:20|9881.6|9877.6|9886.1|9882.1|9887.1|9883.1|9879.6|9875.6|106
1648836750000|2022-04-01 18:12:30|9886.6|9882.6|9888.1|9884.1|9889.6|9885.6|9886.1|9882.1|76
1648836760000|2022-04-01 18:12:40|9888.3|9884.3|9892.1|9888.1|9892.6|9888.6|9888.3|9884.3|21
1648836770000|2022-04-01 18:12:50|9891.8|9887.8|9895.8|9891.8|9896.6|9892.6|9891.8|9887.8|89
1648836780000|2022-04-01 18:13:00|9896.1|9892.1|9897.3|9893.3|9899.6|9895.6|9894.6|9890.6|80
1648836790000|2022-04-01 18:13:10|9898.1|9894.1|9898.6|9894.6|9901.6|9897.6|9898.1|9894.1|72
1648836800000|2022-04-01 18:13:20|9898|9894|9899.6|9895.6|9899.6|9895.6|9896.2|9892.2|105
1648836810000|2022-04-01 18:13:30|9899.1|9895.1|9899.6|9895.6|9900.6|9896.6|9897.6|9893.6|18
1648836820000|2022-04-01 18:13:40|9899.9|9895.9|9900.1|9896.1|9902.8|9898.8|9897.6|9893.6|43
1648836830000|2022-04-01 18:13:50|9899.6|9895.6|9898.2|9894.2|9899.7|9895.7|9897.1|9893.1|43
1648836840000|2022-04-01 18:14:00|9899.2|9895.2|9899.4|9895.4|9901.6|9897.6|9897.8|9893.8|111
1648836850000|2022-04-01 18:14:10|9900|9896|9895.8|9891.8|9901.6|9897.6|9895.8|9891.8|118
1648836860000|2022-04-01 18:14:20|9895.3|9891.3|9895.8|9891.8|9895.8|9891.8|9892.3|9888.3|29
1648836870000|2022-04-01 18:14:30|9895.5|9891.5|9894.4|9890.4|9897.3|9893.3|9893.8|9889.8|19
1648836880000|2022-04-01 18:14:40|9895.1|9891.1|9899|9895|9899.8|9895.8|9892.8|9888.8|107
1648836890000|2022-04-01 18:14:50|9898.3|9894.3|9901|9897|9904.3|9900.3|9896.8|9892.8|105
1648836900000|2022-04-01 18:15:00|9901.3|9897.3|9901.7|9897.7|9903.8|9899.8|9898|9894|100
1648836910000|2022-04-01 18:15:10|9900.7|9896.7|9902.7|9898.7|9905.2|9901.2|9900.7|9896.7|32
1648836920000|2022-04-01 18:15:20|9902.3|9898.3|9900.9|9896.9|9903.4|9899.4|9899.1|9895.1|69
1648836930000|2022-04-01 18:15:30|9900.6|9896.6|9901.2|9897.2|9902.4|9898.4|9898.6|9894.6|33
1648836940000|2022-04-01 18:15:40|9901.4|9897.4|9903.1|9899.1|9903.4|9899.4|9898.9|9894.9|37
1648836950000|2022-04-01 18:15:50|9903.4|9899.4|9899.3|9895.3|9903.4|9899.4|9899.3|9895.3|72
1648836960000|2022-04-01 18:16:00|9899.6|9895.6|9895.3|9891.3|9900.6|9896.6|9895.3|9891.3|79
1648836970000|2022-04-01 18:16:10|9895|9891|9896.6|9892.6|9897|9893|9893|9889|126
1648836980000|2022-04-01 18:16:20|9896.8|9892.8|9893.8|9889.8|9897.1|9893.1|9893.5|9889.5|29
1648836990000|2022-04-01 18:16:30|9893.2|9889.2|9888.9|9884.9|9893.6|9889.6|9888.3|9884.3|88
1648837000000|2022-04-01 18:16:40|9888.7|9884.7|9890.2|9886.2|9893.4|9889.4|9888.4|9884.4|29
1648837010000|2022-04-01 18:16:50|9889.8|9885.8|9888.4|9884.4|9889.8|9885.8|9886.4|9882.4|31
1648837020000|2022-04-01 18:17:00|9889.3|9885.3|9893.2|9889.2|9894.7|9890.7|9889.3|9885.3|188
1648837030000|2022-04-01 18:17:10|9893.5|9889.5|9892.9|9888.9|9894|9890|9889.4|9885.4|41
1648837040000|2022-04-01 18:17:20|9893.1|9889.1|9888.4|9884.4|9895.4|9891.4|9886.4|9882.4|34
1648837050000|2022-04-01 18:17:30|9887.8|9883.8|9887.4|9883.4|9887.8|9883.8|9884.5|9880.5|41
1648837060000|2022-04-01 18:17:40|9887.7|9883.7|9887.4|9883.4|9889.1|9885.1|9886.4|9882.4|38
1648837070000|2022-04-01 18:17:50|9887.7|9883.7|9887.4|9883.4|9887.9|9883.9|9886.6|9882.6|31
1648837080000|2022-04-01 18:18:00|9887.9|9883.9|9883.3|9879.3|9887.9|9883.9|9882.9|9878.9|86
1648837090000|2022-04-01 18:18:10|9883.1|9879.1|9882.4|9878.4|9884.1|9880.1|9880.6|9876.6|84
1648837100000|2022-04-01 18:18:20|9882.2|9878.2|9873.9|9869.9|9882.2|9878.2|9873.9|9869.9|137
1648837110000|2022-04-01 18:18:30|9874.2|9870.2|9878.4|9874.4|9879.2|9875.2|9873.6|9869.6|66
1648837120000|2022-04-01 18:18:40|9878.7|9874.7|9876.2|9872.2|9878.7|9874.7|9875.4|9871.4|108
1648837130000|2022-04-01 18:18:50|9875.9|9871.9|9878.4|9874.4|9878.4|9874.4|9874.4|9870.4|40
1648837140000|2022-04-01 18:19:00|9877.4|9873.4|9881|9877|9881.5|9877.5|9876.9|9872.9|119
1648837150000|2022-04-01 18:19:10|9880.7|9876.7|9880.2|9876.2|9881|9877|9880.2|9876.2|22
1648837160000|2022-04-01 18:19:20|9880.5|9876.5|9883.2|9879.2|9886|9882|9880.2|9876.2|35
1648837170000|2022-04-01 18:19:30|9882.9|9878.9|9881|9877|9884|9880|9880.2|9876.2|25
1648837180000|2022-04-01 18:19:40|9880.2|9876.2|9879.6|9875.6|9881.9|9877.9|9878.9|9874.9|72
1648837190000|2022-04-01 18:19:50|9880.2|9876.2|9878.5|9874.5|9880.7|9876.7|9875|9871|66
1648837200000|2022-04-01 18:20:00|9877.6|9873.6|9877|9873|9878|9874|9876.2|9872.2|66
1648837210000|2022-04-01 18:20:10|9876.2|9872.2|9873|9869|9876.2|9872.2|9870.2|9866.2|162
1648837220000|2022-04-01 18:20:20|9873.3|9869.3|9872.9|9868.9|9876.5|9872.5|9872.7|9868.7|38
1648837230000|2022-04-01 18:20:30|9872.7|9868.7|9873.2|9869.2|9875|9871|9872.5|9868.5|66
1648837240000|2022-04-01 18:20:40|9872.6|9868.6|9876.3|9872.3|9876.3|9872.3|9872.2|9868.2|28
1648837250000|2022-04-01 18:20:50|9876.5|9872.5|9884.1|9880.1|9886.1|9882.1|9875.2|9871.2|98
1648837260000|2022-04-01 18:21:00|9884.4|9880.4|9888.2|9884.2|9888.2|9884.2|9880.8|9876.8|126
1648837270000|2022-04-01 18:21:10|9889.6|9885.6|9890.8|9886.8|9895.3|9891.3|9889.1|9885.1|99
1648837280000|2022-04-01 18:21:20|9890.2|9886.2|9881.8|9877.8|9890.2|9886.2|9880.6|9876.6|100
1648837290000|2022-04-01 18:21:30|9881.6|9877.6|9891.4|9887.4|9892.6|9888.6|9881.6|9877.6|151
1648837300000|2022-04-01 18:21:40|9891.1|9887.1|9884.4|9880.4|9891.1|9887.1|9882.9|9878.9|95
1648837310000|2022-04-01 18:21:50|9884.9|9880.9|9880.1|9876.1|9885.6|9881.6|9879.2|9875.2|44
1648837320000|2022-04-01 18:22:00|9879.9|9875.9|9886.4|9882.4|9887.4|9883.4|9879.4|9875.4|60
1648837330000|2022-04-01 18:22:10|9885.4|9881.4|9890.9|9886.9|9891.4|9887.4|9885.4|9881.4|61
1648837340000|2022-04-01 18:22:20|9890.4|9886.4|9896.4|9892.4|9897.9|9893.9|9887.4|9883.4|197
1648837350000|2022-04-01 18:22:30|9896.1|9892.1|9897.2|9893.2|9897.9|9893.9|9892.6|9888.6|120
1648837360000|2022-04-01 18:22:40|9897.9|9893.9|9898.4|9894.4|9901.1|9897.1|9895.4|9891.4|252
1648837370000|2022-04-01 18:22:50|9897.9|9893.9|9905.9|9901.9|9906.9|9902.9|9897.4|9893.4|129
1648837380000|2022-04-01 18:23:00|9906.2|9902.2|9903.9|9899.9|9908.2|9904.2|9899.9|9895.9|176
1648837390000|2022-04-01 18:23:10|9903.7|9899.7|9903.9|9899.9|9904.6|9900.6|9898.4|9894.4|121
1648837400000|2022-04-01 18:23:20|9904.2|9900.2|9901.4|9897.4|9904.4|9900.4|9901.4|9897.4|101
1648837410000|2022-04-01 18:23:30|9901.1|9897.1|9898.8|9894.8|9901.6|9897.6|9896.1|9892.1|72
1648837420000|2022-04-01 18:23:40|9898.4|9894.4|9898.4|9894.4|9900.9|9896.9|9896.9|9892.9|72
1648837430000|2022-04-01 18:23:50|9898.1|9894.1|9897.4|9893.4|9898.6|9894.6|9894.7|9890.7|114
1648837440000|2022-04-01 18:24:00|9896.8|9892.8|9889.7|9885.7|9897.9|9893.9|9889.7|9885.7|54
1648837450000|2022-04-01 18:24:10|9889.3|9885.3|9888.6|9884.6|9889.8|9885.8|9885.7|9881.7|144
1648837460000|2022-04-01 18:24:20|9889.1|9885.1|9886.8|9882.8|9889.9|9885.9|9885|9881|58
1648837470000|2022-04-01 18:24:30|9886.5|9882.5|9886.3|9882.3|9886.8|9882.8|9882|9878|58
1648837480000|2022-04-01 18:24:40|9886.6|9882.6|9887.5|9883.5|9887.8|9883.8|9884.9|9880.9|40
1648837490000|2022-04-01 18:24:50|9887|9883|9885.5|9881.5|9887|9883|9880.8|9876.8|105
1648837500000|2022-04-01 18:25:00|9885.8|9881.8|9887|9883|9892.3|9888.3|9884.8|9880.8|270
1648837510000|2022-04-01 18:25:10|9886.8|9882.8|9896.3|9892.3|9896.9|9892.9|9881.5|9877.5|145
1648837520000|2022-04-01 18:25:20|9896.6|9892.6|9892.6|9888.6|9897.4|9893.4|9891.3|9887.3|83
1648837530000|2022-04-01 18:25:30|9891.8|9887.8|9893.3|9889.3|9894.3|9890.3|9888.8|9884.8|104
1648837540000|2022-04-01 18:25:40|9893.8|9889.8|9894.8|9890.8|9896.1|9892.1|9890.8|9886.8|68
1648837550000|2022-04-01 18:25:50|9895.1|9891.1|9901.5|9897.5|9901.5|9897.5|9895.1|9891.1|148
1648837560000|2022-04-01 18:26:00|9901.8|9897.8|9901.2|9897.2|9904.2|9900.2|9899.2|9895.2|181
1648837570000|2022-04-01 18:26:10|9900.9|9896.9|9896.6|9892.6|9901.3|9897.3|9896.4|9892.4|91
1648837580000|2022-04-01 18:26:20|9897.4|9893.4|9900.1|9896.1|9900.9|9896.9|9896.9|9892.9|132
1648837590000|2022-04-01 18:26:30|9900.4|9896.4|9897.8|9893.8|9901.3|9897.3|9896.8|9892.8|102
1648837600000|2022-04-01 18:26:40|9895.1|9891.1|9902.1|9898.1|9904.9|9900.9|9892.8|9888.8|91
1648837610000|2022-04-01 18:26:50|9901.8|9897.8|9899.4|9895.4|9911|9907|9889.5|9885.5|301
1648837620000|2022-04-01 18:27:00|9898.7|9894.7|9903|9899|9904|9900|9892.7|9888.7|167
1648837630000|2022-04-01 18:27:10|9903.2|9899.2|9897.2|9893.2|9904|9900|9892.7|9888.7|73
1648837640000|2022-04-01 18:27:20|9897.5|9893.5|9897.2|9893.2|9900.4|9896.4|9894.9|9890.9|137
1648837650000|2022-04-01 18:27:30|9897|9893|9896.3|9892.3|9903.6|9898.3|9894.5|9890.5|112
1648837660000|2022-04-01 18:27:40|9897.3|9893.3|9897.8|9893.8|9899.3|9895.3|9890.7|9886.7|97
1648837670000|2022-04-01 18:27:50|9897.9|9893.9|9897.1|9893.1|9908.5|9904.5|9891.6|9887.6|375
1648837680000|2022-04-01 18:28:00|9896.8|9892.8|9882.9|9878.9|9897.6|9893.6|9882.7|9878.7|411
1648837690000|2022-04-01 18:28:10|9883.1|9879.1|9875.5|9871.5|9883.1|9879.1|9872.6|9868.6|354
1648837700000|2022-04-01 18:28:20|9874.2|9870.2|9866.5|9862.5|9877.3|9873.3|9861.6|9857.6|398
1648837710000|2022-04-01 18:28:30|9866.8|9862.8|9861|9857|9870|9866|9858.4|9854.4|459
1648837720000|2022-04-01 18:28:40|9862.5|9858.5|9869.5|9865.5|9870.8|9866.8|9856.2|9852.2|366
1648837730000|2022-04-01 18:28:50|9868.8|9864.8|9878.9|9874.9|9879.2|9875.2|9866.7|9862.7|410
1648837740000|2022-04-01 18:29:00|9878.6|9874.6|9871.3|9867.3|9879.4|9875.4|9869.1|9865.1|304
1648837750000|2022-04-01 18:29:10|9871.6|9867.6|9877.2|9873.2|9877.8|9873.8|9871.6|9867.6|174
1648837760000|2022-04-01 18:29:20|9877.5|9873.5|9873.7|9869.7|9878.5|9874.5|9873.7|9869.7|261
1648837770000|2022-04-01 18:29:30|9873.4|9869.4|9870.9|9866.9|9874|9870|9865|9861|382
1648837780000|2022-04-01 18:29:40|9871.1|9867.1|9871.9|9867.9|9875.2|9871.2|9869.8|9865.8|359
1648837790000|2022-04-01 18:29:50|9871.3|9867.3|9877.9|9873.9|9878.1|9874.1|9869.3|9865.3|378
1648837800000|2022-04-01 18:30:00|9877.6|9873.6|9878.1|9874.1|9886.2|9882.2|9877.1|9873.1|347
1648837810000|2022-04-01 18:30:10|9877.8|9873.8|9881.3|9877.3|9882.5|9878.5|9876|9872|226
1648837820000|2022-04-01 18:30:20|9882|9878|9886.5|9882.5|9889.4|9885.4|9882|9878|219
1648837830000|2022-04-01 18:30:30|9886|9882|9889.1|9885.1|9889.4|9885.4|9885|9881|82
1648837840000|2022-04-01 18:30:40|9888.8|9884.8|9885.5|9881.5|9893.3|9889.3|9884|9880|148
1648837850000|2022-04-01 18:30:50|9885.8|9881.8|9890.3|9886.3|9891|9887|9885.5|9881.5|152
1648837860000|2022-04-01 18:31:00|9890|9886|9883.5|9879.5|9890.6|9886.6|9882.2|9878.2|159
1648837870000|2022-04-01 18:31:10|9882.4|9878.4|9884.9|9880.9|9887.8|9883.8|9880.4|9876.4|214
1648837880000|2022-04-01 18:31:20|9884.7|9880.7|9884.8|9880.8|9885.9|9881.9|9881.7|9877.7|222
1648837890000|2022-04-01 18:31:30|9885.1|9881.1|9885.9|9881.9|9887.3|9883.3|9885.1|9881.1|18
1648837900000|2022-04-01 18:31:40|9885.6|9881.6|9889.7|9885.7|9890|9886|9884.1|9880.1|61
1648837910000|2022-04-01 18:31:50|9889.4|9885.4|9888.9|9884.9|9889.4|9885.4|9885.8|9881.8|58
1648837920000|2022-04-01 18:32:00|9889.1|9885.1|9889.7|9885.7|9890.2|9886.2|9888.6|9884.6|30
1648837930000|2022-04-01 18:32:10|9890|9886|9889.9|9885.9|9890.2|9886.2|9889.4|9885.4|59
1648837940000|2022-04-01 18:32:20|9889.7|9885.7|9897.4|9893.4|9898|9894|9887.9|9883.9|143
1648837950000|2022-04-01 18:32:30|9896.9|9892.9|9896.7|9892.7|9898.6|9894.6|9896.7|9892.7|65
1648837960000|2022-04-01 18:32:40|9897|9893|9898.5|9894.5|9900.3|9896.3|9896.9|9892.9|144
1648837970000|2022-04-01 18:32:50|9898.2|9894.2|9903|9899|9904.5|9900.5|9898|9894|43
1648837980000|2022-04-01 18:33:00|9904|9900|9905.5|9901.5|9906.8|9902.8|9902.2|9898.2|62
1648837990000|2022-04-01 18:33:10|9905.1|9901.1|9906|9902|9907|9903|9904.5|9900.5|18
1648838000000|2022-04-01 18:33:20|9905.8|9901.8|9902|9898|9906.3|9902.3|9902|9898|129
1648838010000|2022-04-01 18:33:30|9902.3|9898.3|9905.5|9901.5|9906|9902|9902.3|9898.3|237
1648838020000|2022-04-01 18:33:40|9906.1|9902.1|9896.4|9892.4|9907.8|9903.8|9894.8|9890.8|65
1648838030000|2022-04-01 18:33:50|9898.1|9894.1|9887.5|9883.5|9899.1|9895.1|9886.2|9882.2|80
1648838040000|2022-04-01 18:34:00|9887.2|9883.2|9891.5|9887.5|9893.5|9889.5|9887|9883|47
1648838050000|2022-04-01 18:34:10|9892.4|9888.4|9897|9893|9897.5|9893.5|9892.4|9888.4|104
1648838060000|2022-04-01 18:34:20|9896.7|9892.7|9895.5|9891.5|9898.5|9894.5|9893.5|9889.5|150
1648838070000|2022-04-01 18:34:30|9896|9892|9899.7|9895.7|9901.7|9897.7|9895.5|9891.5|96
1648838080000|2022-04-01 18:34:40|9898.7|9894.7|9901.2|9897.2|9901.7|9897.7|9896.7|9892.7|45
1648838090000|2022-04-01 18:34:50|9901.5|9897.5|9894.2|9890.2|9901.7|9897.7|9893.2|9889.2|82
1648838100000|2022-04-01 18:35:00|9893.9|9889.9|9895.9|9891.9|9897.2|9893.2|9893.7|9889.7|27
1648838110000|2022-04-01 18:35:10|9896.7|9892.7|9891.7|9887.7|9896.7|9892.7|9891.4|9887.4|27
1648838120000|2022-04-01 18:35:20|9891.9|9887.9|9892.8|9888.8|9893.1|9889.1|9889.3|9885.3|57
1648838130000|2022-04-01 18:35:30|9892.6|9888.6|9890.1|9886.1|9894.1|9890.1|9889.3|9885.3|40
1648838140000|2022-04-01 18:35:40|9890.4|9886.4|9892.8|9888.8|9893.9|9889.9|9890.1|9886.1|74
1648838150000|2022-04-01 18:35:50|9891.6|9887.6|9891.1|9887.1|9892.2|9888.2|9890.1|9886.1|49
1648838160000|2022-04-01 18:36:00|9890.8|9886.8|9892.1|9888.1|9894.7|9890.7|9890.1|9886.1|103
1648838170000|2022-04-01 18:36:10|9893|9889|9891.1|9887.1|9896.7|9892.7|9891.1|9887.1|55
1648838180000|2022-04-01 18:36:20|9891.6|9887.6|9893.3|9889.3|9893.6|9889.6|9891.1|9887.1|17
1648838190000|2022-04-01 18:36:30|9893.8|9889.8|9895.7|9891.7|9896.2|9892.2|9893.8|9889.8|32
1648838200000|2022-04-01 18:36:40|9896.2|9892.2|9898.7|9894.7|9898.9|9894.9|9895.7|9891.7|20
1648838210000|2022-04-01 18:36:50|9899.5|9895.5|9901.9|9897.9|9906.2|9902.2|9899.5|9895.5|174
1648838220000|2022-04-01 18:37:00|9902.2|9898.2|9900.4|9896.4|9903.2|9899.2|9900.4|9896.4|20
1648838230000|2022-04-01 18:37:10|9898.2|9894.2|9899.2|9895.2|9899.2|9895.2|9897.7|9893.7|15
1648838240000|2022-04-01 18:37:20|9899.7|9895.7|9896.9|9892.9|9900.8|9896.8|9896.9|9892.9|63
1648838250000|2022-04-01 18:37:30|9897.2|9893.2|9899.9|9895.9|9902.2|9898.2|9897.2|9893.2|23
1648838260000|2022-04-01 18:37:40|9900.2|9896.2|9898.9|9894.9|9900.2|9896.2|9898.4|9894.4|11
1648838270000|2022-04-01 18:37:50|9898.6|9894.6|9900.9|9896.9|9901.7|9897.7|9898.6|9894.6|7
1648838280000|2022-04-01 18:38:00|9901.5|9897.5|9902.9|9898.9|9902.9|9898.9|9900.9|9896.9|10
1648838290000|2022-04-01 18:38:10|9902.4|9898.4|9902.7|9898.7|9903.2|9899.2|9900.7|9896.7|2
1648838300000|2022-04-01 18:38:20|9902.4|9898.4|9903.9|9899.9|9904.7|9900.7|9902.4|9898.4|19
1648838310000|2022-04-01 18:38:30|9902.9|9898.9|9900.9|9896.9|9902.9|9898.9|9899.4|9895.4|84
1648838320000|2022-04-01 18:38:40|9900.6|9896.6|9904.7|9900.7|9904.7|9900.7|9900.6|9896.6|14
1648838330000|2022-04-01 18:38:50|9904.5|9900.5|9906.7|9902.7|9906.7|9902.7|9904.2|9900.2|18
1648838340000|2022-04-01 18:39:00|9907|9903|9908.7|9904.7|9909.7|9905.7|9905.9|9901.9|20
1648838350000|2022-04-01 18:39:10|9908.2|9904.2|9906.1|9902.1|9908.2|9904.2|9903.6|9899.6|83
1648838360000|2022-04-01 18:39:20|9905.9|9901.9|9907.9|9903.9|9908.9|9904.9|9905.7|9901.7|16
1648838370000|2022-04-01 18:39:30|9908.8|9904.8|9906.6|9902.6|9908.9|9904.9|9905.6|9901.6|39
1648838380000|2022-04-01 18:39:40|9907.6|9903.6|9906.1|9902.1|9907.6|9903.6|9904.9|9900.9|7
1648838390000|2022-04-01 18:39:50|9906.4|9902.4|9905.4|9901.4|9906.4|9902.4|9905.4|9901.4|1
1648838400000|2022-04-01 18:40:00|9905.3|9901.3|9909.9|9905.9|9913.5|9909.5|9904.6|9900.6|71
1648838410000|2022-04-01 18:40:10|9909.2|9905.2|9908.2|9904.2|9910.7|9906.7|9906.9|9902.9|16
1648838420000|2022-04-01 18:40:20|9908.5|9904.5|9908.9|9904.9|9909.2|9905.2|9907.3|9903.3|23
1648838430000|2022-04-01 18:40:30|9909.2|9905.2|9910.7|9906.7|9911|9907|9908.9|9904.9|31
1648838440000|2022-04-01 18:40:40|9909.8|9905.8|9907.6|9903.6|9910|9906|9906.6|9902.6|38
1648838450000|2022-04-01 18:40:50|9907.9|9903.9|9907.9|9903.9|9910.2|9906.2|9907.9|9903.9|7
1648838460000|2022-04-01 18:41:00|9908.5|9904.5|9901.1|9897.1|9908.7|9904.7|9899.3|9895.3|47
1648838470000|2022-04-01 18:41:10|9900.9|9896.9|9900.9|9896.9|9902.1|9898.1|9899.1|9895.1|45
1648838480000|2022-04-01 18:41:20|9901.2|9897.2|9902.1|9898.1|9903.4|9899.4|9900.2|9896.2|23
1648838490000|2022-04-01 18:41:30|9902.4|9898.4|9900.9|9896.9|9902.9|9898.9|9900.2|9896.2|24
1648838500000|2022-04-01 18:41:40|9901.2|9897.2|9901.7|9897.7|9904|9900|9901.2|9897.2|28
1648838510000|2022-04-01 18:41:50|9902|9898|9902.2|9898.2|9902.7|9898.7|9900.7|9896.7|2
1648838520000|2022-04-01 18:42:00|9901.7|9897.7|9902.2|9898.2|9902.2|9898.2|9899.2|9895.2|69
1648838530000|2022-04-01 18:42:10|9901.9|9897.9|9899.2|9895.2|9901.9|9897.9|9898.2|9894.2|30
1648838540000|2022-04-01 18:42:20|9896.7|9892.7|9900.5|9896.5|9901|9897|9896.7|9892.7|63
1648838550000|2022-04-01 18:42:30|9900.2|9896.2|9900.5|9896.5|9900.5|9896.5|9898.5|9894.5|17
1648838560000|2022-04-01 18:42:40|9899.7|9895.7|9897.5|9893.5|9900.7|9896.7|9896.7|9892.7|17
1648838570000|2022-04-01 18:42:50|9896.7|9892.7|9898.7|9894.7|9898.8|9894.8|9896.7|9892.7|25
1648838580000|2022-04-01 18:43:00|9899|9895|9899.7|9895.7|9902.2|9898.2|9899|9895|20
1648838590000|2022-04-01 18:43:10|9901.2|9897.2|9906|9902|9906.7|9902.7|9901.2|9897.2|34
1648838600000|2022-04-01 18:43:20|9907.2|9903.2|9903.7|9899.7|9907.2|9903.2|9902.4|9898.4|67
1648838610000|2022-04-01 18:43:30|9903.2|9899.2|9904.9|9900.9|9905.9|9901.9|9903.2|9899.2|28
1648838620000|2022-04-01 18:43:40|9904.7|9900.7|9902.4|9898.4|9904.7|9900.7|9901.7|9897.7|34
1648838630000|2022-04-01 18:43:50|9901.9|9897.9|9899.5|9895.5|9906.5|9902.5|9898.3|9894.3|147
1648838640000|2022-04-01 18:44:00|9900|9896|9899.5|9895.5|9900.5|9896.5|9898.6|9894.6|11
1648838650000|2022-04-01 18:44:10|9900.5|9896.5|9898.5|9894.5|9901.3|9897.3|9897.5|9893.5|7
1648838660000|2022-04-01 18:44:20|9898.2|9894.2|9902.5|9898.5|9903.5|9899.5|9896.7|9892.7|93
1648838670000|2022-04-01 18:44:30|9902.7|9898.7|9900.7|9896.7|9903.5|9899.5|9900.2|9896.2|6
1648838680000|2022-04-01 18:44:40|9901|9897|9899.7|9895.7|9902.5|9898.5|9899.7|9895.7|7
1648838690000|2022-04-01 18:44:50|9900|9896|9902.2|9898.2|9903.7|9899.7|9900|9896|9
1648838700000|2022-04-01 18:45:00|9902.8|9898.8|9904.7|9900.7|9908|9904|9902.2|9898.2|75
1648838710000|2022-04-01 18:45:10|9904.3|9900.3|9898.5|9894.5|9904.3|9900.3|9897.5|9893.5|53
1648838720000|2022-04-01 18:45:20|9899.5|9895.5|9900.7|9896.7|9900.7|9896.7|9898.3|9894.3|112
1648838730000|2022-04-01 18:45:30|9900.4|9896.4|9902.7|9898.7|9904.5|9900.5|9900.2|9896.2|47
1648838740000|2022-04-01 18:45:40|9903|9899|9906.5|9902.5|9907.7|9903.7|9902.2|9898.2|23
1648838750000|2022-04-01 18:45:50|9906.7|9902.7|9906.2|9902.2|9907.5|9903.5|9905.1|9901.1|14
1648838760000|2022-04-01 18:46:00|9908.1|9904.1|9910.5|9906.5|9911.2|9907.2|9908.1|9904.1|22
1648838770000|2022-04-01 18:46:10|9910.2|9906.2|9911|9907|9911.2|9907.2|9908.2|9904.2|202
1648838780000|2022-04-01 18:46:20|9910.7|9906.7|9907.2|9903.2|9911|9907|9907.2|9903.2|18
1648838790000|2022-04-01 18:46:30|9906.7|9902.7|9909.9|9905.9|9911.2|9907.2|9906.7|9902.7|42
1648838800000|2022-04-01 18:46:40|9910.2|9906.2|9909.4|9905.4|9911.7|9907.7|9908.9|9904.9|28
1648838810000|2022-04-01 18:46:50|9908.9|9904.9|9906.4|9902.4|9909.2|9905.2|9905.4|9901.4|26
1648838820000|2022-04-01 18:47:00|9906.2|9902.2|9904.2|9900.2|9908.2|9904.2|9903.7|9899.7|19
1648838830000|2022-04-01 18:47:10|9905.2|9901.2|9902.9|9898.9|9905.2|9901.2|9902.7|9898.7|57
1648838840000|2022-04-01 18:47:20|9902.7|9898.7|9902.7|9898.7|9903.4|9899.4|9901.4|9897.4|4
1648838850000|2022-04-01 18:47:30|9902.4|9898.4|9902.7|9898.7|9903.9|9899.9|9901.4|9897.4|61
1648838860000|2022-04-01 18:47:40|9903.2|9899.2|9902.4|9898.4|9903.2|9899.2|9902.4|9898.4|0
1648838870000|2022-04-01 18:47:50|9903|9899|9904.2|9900.2|9905.2|9901.2|9903|9899|7
1648838880000|2022-04-01 18:48:00|9903.6|9899.6|9902.9|9898.9|9904.4|9900.4|9902.4|9898.4|4
1648838890000|2022-04-01 18:48:10|9902.6|9898.6|9904.2|9900.2|9904.4|9900.4|9901.4|9897.4|13
1648838900000|2022-04-01 18:48:20|9905.2|9901.2|9902|9898|9905.2|9901.2|9901.7|9897.7|8
1648838910000|2022-04-01 18:48:30|9902.2|9898.2|9903.9|9899.9|9903.9|9899.9|9902.2|9898.2|8
1648838920000|2022-04-01 18:48:40|9903.4|9899.4|9904.2|9900.2|9907.2|9903.2|9903.4|9899.4|21
1648838930000|2022-04-01 18:48:50|9904.9|9900.9|9899.7|9895.7|9904.9|9900.9|9898.1|9894.1|130
1648838940000|2022-04-01 18:49:00|9900|9896|9897.9|9893.9|9902.8|9898.8|9895.7|9891.7|81
1648838950000|2022-04-01 18:49:10|9898|9894|9898.2|9894.2|9900|9896|9896.8|9892.8|9
1648838960000|2022-04-01 18:49:20|9898.5|9894.5|9897.2|9893.2|9900|9896|9896.7|9892.7|13
1648838970000|2022-04-01 18:49:30|9896.9|9892.9|9895.2|9891.2|9898|9894|9895.1|9891.1|15
1648838980000|2022-04-01 18:49:40|9895|9891|9899.8|9895.8|9899.8|9895.8|9893|9889|62
1648838990000|2022-04-01 18:49:50|9900.2|9896.2|9901.2|9897.2|9901.3|9897.3|9899|9895|5
1648839000000|2022-04-01 18:50:00|9901.8|9897.8|9902.2|9898.2|9903.2|9899.2|9901.7|9897.7|9
1648839010000|2022-04-01 18:50:10|9901.7|9897.7|9902|9898|9903|9899|9901.7|9897.7|6
1648839020000|2022-04-01 18:50:20|9902.2|9898.2|9897.2|9893.2|9902.2|9898.2|9894.5|9890.5|42
1648839030000|2022-04-01 18:50:30|9896.7|9892.7|9896|9892|9898.7|9894.7|9894.7|9890.7|21
1648839040000|2022-04-01 18:50:40|9895.9|9891.9|9897.4|9893.4|9898.2|9894.2|9894.2|9890.2|9
1648839050000|2022-04-01 18:50:50|9897.7|9893.7|9898.5|9894.5|9900.2|9896.2|9897.7|9893.7|4
1648839060000|2022-04-01 18:51:00|9898.2|9894.2|9899.2|9895.2|9900|9896|9898.2|9894.2|12
1648839070000|2022-04-01 18:51:10|9899|9895|9899.2|9895.2|9900.8|9896.8|9899|9895|6
1648839080000|2022-04-01 18:51:20|9900.2|9896.2|9900.2|9896.2|9900.2|9896.2|9899.2|9895.2|7
1648839090000|2022-04-01 18:51:30|9900.7|9896.7|9900|9896|9900.7|9896.7|9900|9896|0
1648839100000|2022-04-01 18:51:40|9899.7|9895.7|9898.8|9894.8|9899.7|9895.7|9898.8|9894.8|2
1648839110000|2022-04-01 18:51:50|9898.2|9894.2|9900|9896|9900|9896|9898.2|9894.2|6
1648839120000|2022-04-01 18:52:00|9899.7|9895.7|9900.8|9896.8|9901.1|9897.1|9899.7|9895.7|10
1648839130000|2022-04-01 18:52:10|9901.1|9897.1|9904|9900|9904.5|9900.5|9900.8|9896.8|43
1648839140000|2022-04-01 18:52:20|9904.2|9900.2|9903.7|9899.7|9904.7|9900.7|9902.2|9898.2|11
1648839150000|2022-04-01 18:52:30|9903.1|9899.1|9905|9901|9905|9901|9902.7|9898.7|9
1648839160000|2022-04-01 18:52:40|9906.2|9902.2|9905.2|9901.2|9906.2|9902.2|9904.2|9900.2|16
1648839170000|2022-04-01 18:52:50|9905.5|9901.5|9905.2|9901.2|9905.7|9901.7|9905.2|9901.2|8
1648839180000|2022-04-01 18:53:00|9906.7|9902.7|9907.8|9903.8|9908.4|9904.4|9905.7|9901.7|133
1648839190000|2022-04-01 18:53:10|9908|9904|9909.2|9905.2|9909.7|9905.7|9907.7|9903.7|23
1648839200000|2022-04-01 18:53:20|9909.8|9905.8|9917|9913|9917|9913|9909.7|9905.7|145
1648839210000|2022-04-01 18:53:30|9916.8|9912.8|9916|9912|9919|9915|9915.7|9911.7|57
1648839220000|2022-04-01 18:53:40|9915.7|9911.7|9916.7|9912.7|9917.2|9913.2|9913.9|9909.9|23
1648839230000|2022-04-01 18:53:50|9917|9913|9921.6|9917.6|9921.6|9917.6|9915.9|9911.9|65
1648839240000|2022-04-01 18:54:00|9921.3|9917.3|9913.1|9909.1|9921.3|9917.3|9912.8|9908.8|74
1648839250000|2022-04-01 18:54:10|9913.3|9909.3|9914.6|9910.6|9914.8|9910.8|9910.8|9906.8|24
1648839260000|2022-04-01 18:54:20|9914.2|9910.2|9915.3|9911.3|9915.6|9911.6|9912.8|9908.8|14
1648839270000|2022-04-01 18:54:30|9914.7|9910.7|9913.8|9909.8|9914.8|9910.8|9912.6|9908.6|14
1648839280000|2022-04-01 18:54:40|9913.5|9909.5|9911.6|9907.6|9914.8|9910.8|9911.3|9907.3|12
1648839290000|2022-04-01 18:54:50|9911.8|9907.8|9913.3|9909.3|9913.3|9909.3|9911.3|9907.3|5
1648839300000|2022-04-01 18:55:00|9913|9909|9912.8|9908.8|9915.8|9911.8|9911.6|9907.6|12
1648839310000|2022-04-01 18:55:10|9913.3|9909.3|9912.8|9908.8|9913.8|9909.8|9912.8|9908.8|1
1648839320000|2022-04-01 18:55:20|9912.3|9908.3|9911.3|9907.3|9913.3|9909.3|9911.3|9907.3|4
1648839330000|2022-04-01 18:55:30|9913.8|9909.8|9902.8|9898.8|9914.3|9910.3|9902.8|9898.8|58
1648839340000|2022-04-01 18:55:40|9903.1|9899.1|9899.7|9895.7|9903.3|9899.3|9898.2|9894.2|56
1648839350000|2022-04-01 18:55:50|9899.4|9895.4|9899.2|9895.2|9900|9896|9899|9895|1
1648839360000|2022-04-01 18:56:00|9899|9895|9895.8|9891.8|9900.2|9896.2|9894.3|9890.3|40
1648839370000|2022-04-01 18:56:10|9896.8|9892.8|9901.8|9897.8|9901.8|9897.8|9895.6|9891.6|19
1648839380000|2022-04-01 18:56:20|9901.5|9897.5|9902.6|9898.6|9903.8|9899.8|9901.3|9897.3|14
1648839390000|2022-04-01 18:56:30|9902.3|9898.3|9898.6|9894.6|9902.3|9898.3|9897.3|9893.3|15
1648839400000|2022-04-01 18:56:40|9898.5|9894.5|9891.2|9887.2|9898.8|9894.8|9891.2|9887.2|240
1648839410000|2022-04-01 18:56:50|9891.5|9887.5|9893.2|9889.2|9893.7|9889.7|9891.4|9887.4|16
1648839420000|2022-04-01 18:57:00|9891.2|9887.2|9894.2|9890.2|9894.5|9890.5|9891.2|9887.2|15
1648839430000|2022-04-01 18:57:10|9893.2|9889.2|9890.7|9886.7|9893.2|9889.2|9888.2|9884.2|15
1648839440000|2022-04-01 18:57:20|9890.2|9886.2|9889.2|9885.2|9893.4|9889.4|9887.7|9883.7|42
1648839450000|2022-04-01 18:57:30|9890.2|9886.2|9891.2|9887.2|9891.7|9887.7|9890.2|9886.2|3
1648839460000|2022-04-01 18:57:40|9891.8|9887.8|9890.2|9886.2|9892.2|9888.2|9889.7|9885.7|5
1648839470000|2022-04-01 18:57:50|9889.9|9885.9|9891.2|9887.2|9897.7|9893.7|9889.9|9885.9|84
1648839480000|2022-04-01 18:58:00|9890.3|9886.3|9894.4|9890.4|9895.4|9891.4|9890.3|9886.3|24
1648839490000|2022-04-01 18:58:10|9894.6|9890.6|9894.9|9890.9|9897.1|9893.1|9893.2|9889.2|24
1648839500000|2022-04-01 18:58:20|9895.5|9891.5|9895.4|9891.4|9895.7|9891.7|9895.4|9891.4|1
1648839510000|2022-04-01 18:58:30|9895.1|9891.1|9895.4|9891.4|9895.6|9891.6|9894.9|9890.9|2
1648839520000|2022-04-01 18:58:40|9893.8|9889.8|9890.6|9886.6|9893.8|9889.8|9890.6|9886.6|23
1648839530000|2022-04-01 18:58:50|9890.1|9886.1|9887.5|9883.5|9890.6|9886.6|9887|9883|51
1648839540000|2022-04-01 18:59:00|9888|9884|9886|9882|9888.5|9884.5|9883|9879|63
1648839550000|2022-04-01 18:59:10|9885|9881|9886|9882|9886|9882|9883.7|9879.7|26
1648839560000|2022-04-01 18:59:20|9886.5|9882.5|9886.5|9882.5|9887|9883|9886|9882|2
1648839570000|2022-04-01 18:59:30|9886.2|9882.2|9884.4|9880.4|9886.3|9882.3|9884|9880|5
1648839580000|2022-04-01 18:59:40|9884.5|9880.5|9883.4|9879.4|9886|9882|9883.4|9879.4|42
1648839590000|2022-04-01 18:59:50|9883.1|9879.1|9885.7|9881.7|9887|9883|9883.1|9879.1|40
1648839600000|2022-04-01 19:00:00|9885.8|9881.8|9888.7|9884.7|9890.6|9886.6|9885|9881|24
1648839610000|2022-04-01 19:00:10|9888.4|9884.4|9886.5|9882.5|9888.4|9884.4|9885|9881|13
1648839620000|2022-04-01 19:00:20|9886.2|9882.2|9886.2|9882.2|9887|9883|9885.7|9881.7|16
1648839630000|2022-04-01 19:00:30|9886.5|9882.5|9889.8|9885.8|9889.8|9885.8|9886.5|9882.5|10
1648839640000|2022-04-01 19:00:40|9889.5|9885.5|9896.1|9892.1|9896.4|9892.4|9889.5|9885.5|44
1648839650000|2022-04-01 19:00:50|9895.8|9891.8|9898.1|9894.1|9898.1|9894.1|9895.6|9891.6|4
1648839660000|2022-04-01 19:01:00|9898.4|9894.4|9897.4|9893.4|9898.4|9894.4|9895.3|9891.3|9
1648839670000|2022-04-01 19:01:10|9897.6|9893.6|9897.4|9893.4|9898.1|9894.1|9896.6|9892.6|7
1648839680000|2022-04-01 19:01:20|9897.7|9893.7|9894.4|9890.4|9897.7|9893.7|9894.1|9890.1|30
1648839690000|2022-04-01 19:01:30|9895.4|9891.4|9894.4|9890.4|9895.4|9891.4|9894.1|9890.1|1
1648839700000|2022-04-01 19:01:40|9894.1|9890.1|9891.4|9887.4|9894.6|9890.6|9891.4|9887.4|5
1648839710000|2022-04-01 19:01:50|9891.6|9887.6|9898.6|9894.6|9898.6|9894.6|9891.6|9887.6|21
1648839720000|2022-04-01 19:02:00|9898|9894|9901.6|9897.6|9902.6|9898.6|9896.9|9892.9|25
1648839730000|2022-04-01 19:02:10|9900.7|9896.7|9899.6|9895.6|9900.7|9896.7|9897.4|9893.4|14
1648839740000|2022-04-01 19:02:20|9899.1|9895.1|9888.9|9884.9|9899.2|9895.1|9888|9884|72
1648839750000|2022-04-01 19:02:30|9887.8|9883.8|9884|9880|9887.8|9883.8|9883.5|9879.5|8
1648839760000|2022-04-01 19:02:40|9884.5|9880.5|9884.5|9880.5|9885.3|9881.3|9884|9880|12
1648839770000|2022-04-01 19:02:50|9884.8|9880.8|9885.8|9881.8|9885.8|9881.8|9884.1|9880.1|21
1648839780000|2022-04-01 19:03:00|9886.7|9882.7|9889.4|9885.4|9890.4|9886.4|9886.7|9882.7|20
1648839790000|2022-04-01 19:03:10|9889.6|9885.6|9888.8|9884.8|9890.6|9886.6|9888.6|9884.6|5
1648839800000|2022-04-01 19:03:20|9888.6|9884.6|9889.8|9885.8|9890.9|9886.9|9888.6|9884.6|9
1648839810000|2022-04-01 19:03:30|9889.4|9885.4|9889.6|9885.6|9889.6|9885.6|9888.4|9884.4|1
1648839820000|2022-04-01 19:03:40|9890|9886|9888.6|9884.6|9891.4|9887.4|9888.6|9884.6|9
1648839830000|2022-04-01 19:03:50|9887.9|9883.9|9890.6|9886.6|9891.6|9887.6|9887.5|9883.5|5
1648839840000|2022-04-01 19:04:00|9890.1|9886.1|9889.6|9885.6|9891.4|9887.4|9889.6|9885.6|9
1648839850000|2022-04-01 19:04:10|9891.3|9887.3|9891.1|9887.1|9891.8|9887.8|9890.3|9886.3|1
1648839860000|2022-04-01 19:04:20|9891.4|9887.4|9891.6|9887.6|9891.6|9887.6|9891.1|9887.1|2
1648839870000|2022-04-01 19:04:30|9892.4|9888.4|9892.4|9888.4|9892.6|9888.6|9891.9|9887.9|3
1648839880000|2022-04-01 19:04:40|9892.1|9888.1|9891.6|9887.6|9893.1|9889.1|9888.9|9884.9|23
1648839890000|2022-04-01 19:04:50|9894.4|9890.4|9895.6|9891.6|9898.6|9894.6|9894.4|9890.4|25
1648839900000|2022-04-01 19:05:00|9894.7|9890.7|9884.8|9880.8|9894.7|9890.7|9883|9879|67
1648839910000|2022-04-01 19:05:10|9885.3|9881.3|9882.2|9878.2|9885.3|9881.3|9882|9878|20
1648839920000|2022-04-01 19:05:20|9881.8|9877.8|9880|9876|9883|9879|9878.6|9874.6|23
1648839930000|2022-04-01 19:05:30|9880.6|9876.6|9885.6|9881.6|9886.6|9882.6|9880.6|9876.6|28
1648839940000|2022-04-01 19:05:40|9885.3|9881.3|9885.6|9881.6|9885.6|9881.6|9884.6|9880.6|6
1648839950000|2022-04-01 19:05:50|9885.9|9881.9|9884.6|9880.6|9885.9|9881.9|9881.1|9877.1|19
1648839960000|2022-04-01 19:06:00|9884.4|9880.4|9884.2|9880.2|9887.6|9883.6|9882.4|9878.4|29
1648839970000|2022-04-01 19:06:10|9884.6|9880.6|9884.1|9880.1|9885.6|9881.6|9882.4|9878.4|5
1648839980000|2022-04-01 19:06:20|9883.9|9879.9|9885.6|9881.6|9885.6|9881.6|9883.6|9879.6|7
1648839990000|2022-04-01 19:06:30|9884.6|9880.6|9883.6|9879.6|9885.9|9881.9|9882.6|9878.6|10
1648840000000|2022-04-01 19:06:40|9883|9879|9889.6|9885.6|9890|9886|9882.5|9878.5|31
1648840010000|2022-04-01 19:06:50|9890.4|9886.4|9887.4|9883.4|9891.5|9887.5|9887.2|9883.2|14
1648840020000|2022-04-01 19:07:00|9887.2|9883.2|9887.2|9883.2|9888.7|9884.7|9887.2|9883.2|9
1648840030000|2022-04-01 19:07:10|9890.7|9886.7|9890.2|9886.2|9890.7|9886.7|9890.2|9886.2|2
1648840040000|2022-04-01 19:07:20|9890.1|9886.1|9886|9882|9890.1|9886.1|9884.2|9880.2|69
1648840050000|2022-04-01 19:07:30|9885.6|9881.6|9885|9881|9885.6|9881.6|9885|9881|2
1648840060000|2022-04-01 19:07:40|9885.6|9881.6|9883|9879|9886.8|9882.8|9882.9|9878.9|25
1648840070000|2022-04-01 19:07:50|9883.5|9879.5|9886|9882|9886|9882|9883.5|9879.5|5
1648840080000|2022-04-01 19:08:00|9886.8|9882.8|9886.5|9882.5|9886.8|9882.8|9886.5|9882.5|2
1648840090000|2022-04-01 19:08:10|9884.9|9880.9|9886|9882|9886|9882|9884.5|9880.5|3
1648840100000|2022-04-01 19:08:20|9885|9881|9885|9881|9885|9881|9885|9881|0
1648840110000|2022-04-01 19:08:30|9884.8|9880.8|9886|9882|9888.4|9884.4|9884.8|9880.8|6
1648840120000|2022-04-01 19:08:40|9887|9883|9887|9883|9887|9883|9887|9883|0
1648840130000|2022-04-01 19:08:50|9886.5|9882.5|9887|9883|9887|9883|9886|9882|2
1648840140000|2022-04-01 19:09:00|9887.2|9883.2|9891|9887|9891|9887|9887.2|9883.2|5
1648840150000|2022-04-01 19:09:10|9890|9886|9888|9884|9890|9886|9888|9884|6
1648840160000|2022-04-01 19:09:20|9888.3|9884.3|9888|9884|9889|9885|9888|9884|4
1648840170000|2022-04-01 19:09:30|9887.4|9883.4|9886.8|9882.8|9887.8|9883.8|9885.8|9881.8|8
1648840180000|2022-04-01 19:09:40|9886|9882|9885|9881|9886|9882|9885|9881|2
1648840190000|2022-04-01 19:09:50|9885.3|9881.3|9887|9883|9887.2|9883.2|9885.3|9881.3|5
1648840200000|2022-04-01 19:10:00|9887.3|9883.3|9883|9879|9888|9884|9881.5|9877.5|38
1648840210000|2022-04-01 19:10:10|9885|9881|9884|9880|9885.5|9881.5|9883|9879|13
1648840220000|2022-04-01 19:10:20|9884.7|9880.7|9884|9880|9885|9881|9884|9880|0
1648840230000|2022-04-01 19:10:30|9883.5|9879.5|9881.2|9877.2|9883.5|9879.5|9880.6|9876.6|29
1648840240000|2022-04-01 19:10:40|9881|9877|9882|9878|9882|9878|9880|9876|0
1648840250000|2022-04-01 19:10:50|9881.4|9877.4|9880|9876|9881.4|9877.4|9880|9876|4
1648840260000|2022-04-01 19:11:00|9879.5|9875.5|9871.9|9867.9|9879.5|9875.5|9870.4|9866.4|111
1648840270000|2022-04-01 19:11:10|9872.2|9868.2|9872.2|9868.2|9874.2|9870.2|9872.2|9868.2|28
1648840280000|2022-04-01 19:11:20|9871.7|9867.7|9871|9867|9872.7|9868.7|9871|9867|10
1648840290000|2022-04-01 19:11:30|9870.5|9866.5|9868|9864|9871.5|9867.5|9868|9864|26
1648840300000|2022-04-01 19:11:40|9867.5|9863.5|9870|9866|9870|9866|9866.8|9862.8|29
1648840310000|2022-04-01 19:11:50|9870.8|9866.8|9871|9867|9872|9868|9870.5|9866.5|12
1648840320000|2022-04-01 19:12:00|9870.2|9866.2|9870|9866|9871|9867|9868.5|9864.5|14
1648840330000|2022-04-01 19:12:10|9869|9865|9868|9864|9870.5|9866.5|9868|9864|13
1648840340000|2022-04-01 19:12:20|9868.3|9864.3|9868|9864|9868.5|9864.5|9868|9864|3
1648840350000|2022-04-01 19:12:30|9868.5|9864.5|9869.8|9865.8|9870.8|9866.8|9868.5|9864.5|23
1648840360000|2022-04-01 19:12:40|9870|9866|9872.4|9868.4|9874|9870|9870|9866|23
1648840370000|2022-04-01 19:12:50|9871.6|9867.6|9866.8|9862.8|9871.6|9867.6|9866.8|9862.8|36
1648840380000|2022-04-01 19:13:00|9866.6|9862.6|9866.1|9862.1|9868.3|9864.3|9865.6|9861.6|14
1648840390000|2022-04-01 19:13:10|9866.9|9862.9|9872.6|9868.6|9872.6|9868.6|9866.9|9862.9|38
1648840400000|2022-04-01 19:13:20|9872.1|9868.1|9870.5|9866.5|9872.6|9868.6|9868.4|9864.4|48
1648840410000|2022-04-01 19:13:30|9871.1|9867.1|9871|9867|9871.3|9867.3|9871|9867|1
1648840420000|2022-04-01 19:13:40|9871.3|9867.3|9871|9867|9871.3|9867.3|9871|9867|1
1648840430000|2022-04-01 19:13:50|9870.8|9866.8|9874|9870|9876|9872|9870.8|9866.8|28
1648840440000|2022-04-01 19:14:00|9874.6|9870.6|9877|9873|9878|9874|9874.5|9870.5|21
1648840450000|2022-04-01 19:14:10|9877.2|9873.2|9873.4|9869.4|9877.5|9873.5|9873.4|9869.4|55
1648840460000|2022-04-01 19:14:20|9874.4|9870.4|9875.4|9871.4|9875.4|9871.4|9874.4|9870.4|3
1648840470000|2022-04-01 19:14:30|9875.1|9871.1|9878.2|9874.2|9879.9|9875.9|9872.9|9868.9|98
1648840480000|2022-04-01 19:14:40|9877.5|9873.5|9875.4|9871.4|9877.7|9873.7|9875.4|9871.4|25
1648840490000|2022-04-01 19:14:50|9876|9872|9876.5|9872.5|9877.2|9873.2|9875.3|9871.3|14
1648840500000|2022-04-01 19:15:00|9876.2|9872.2|9871.4|9867.4|9877.9|9873.9|9870.4|9866.4|60
1648840510000|2022-04-01 19:15:10|9872.1|9868.1|9870.4|9866.4|9872.4|9868.4|9870.4|9866.4|5
1648840520000|2022-04-01 19:15:20|9872.9|9868.9|9872.4|9868.4|9873.7|9869.7|9872.4|9868.4|13
1648840530000|2022-04-01 19:15:30|9872.2|9868.2|9872.4|9868.4|9872.4|9868.4|9871.6|9867.6|3
1648840540000|2022-04-01 19:15:40|9872.6|9868.6|9872.2|9868.2|9872.9|9868.9|9871.9|9867.9|1
1648840550000|2022-04-01 19:15:50|9871.8|9867.8|9870.9|9866.9|9871.8|9867.8|9869.6|9865.6|12
1648840560000|2022-04-01 19:16:00|9870|9866|9870.9|9866.9|9870.9|9866.9|9867.7|9863.7|50
1648840570000|2022-04-01 19:16:10|9870.3|9866.3|9872.9|9868.9|9873.4|9869.4|9869.9|9865.9|6
1648840580000|2022-04-01 19:16:20|9873.2|9869.2|9874.4|9870.4|9874.9|9870.9|9872.9|9868.9|8
1648840590000|2022-04-01 19:16:30|9874.7|9870.7|9875.3|9871.3|9875.3|9871.3|9874.3|9870.3|12
1648840600000|2022-04-01 19:16:40|9875.6|9871.6|9875.6|9871.6|9875.6|9871.6|9874.8|9870.8|13
1648840610000|2022-04-01 19:16:50|9874.8|9870.8|9875.4|9871.4|9875.4|9871.4|9874.8|9870.8|11
1648840620000|2022-04-01 19:17:00|9874.9|9870.9|9874.4|9870.4|9875.7|9871.7|9873.9|9869.9|10
1648840630000|2022-04-01 19:17:10|9874.1|9870.1|9874.9|9870.9|9874.9|9870.9|9873.4|9869.4|3
1648840640000|2022-04-01 19:17:20|9875.2|9871.2|9874.6|9870.6|9875.4|9871.4|9874.6|9870.6|0
1648840650000|2022-04-01 19:17:30|9875.1|9871.1|9875.6|9871.6|9875.6|9871.6|9873.3|9869.3|5
1648840660000|2022-04-01 19:17:40|9875|9871|9874.8|9870.8|9875.6|9871.6|9873.3|9869.3|2
1648840670000|2022-04-01 19:17:50|9875.6|9871.6|9873.8|9869.8|9875.6|9871.6|9873.3|9869.3|6
1648840680000|2022-04-01 19:18:00|9874.8|9870.8|9874.8|9870.8|9875.1|9871.1|9874.8|9870.8|1
1648840690000|2022-04-01 19:18:10|9874.6|9870.6|9874.8|9870.8|9874.8|9870.8|9873.8|9869.8|1
1648840700000|2022-04-01 19:18:20|9875.6|9871.6|9874.8|9870.8|9875.6|9871.6|9874.8|9870.8|1
1648840710000|2022-04-01 19:18:30|9874.3|9870.3|9874.6|9870.6|9874.6|9870.6|9873.8|9869.8|10
1648840720000|2022-04-01 19:18:40|9875.6|9871.6|9873|9869|9878.1|9874.1|9873|9869|12
1648840730000|2022-04-01 19:18:50|9873.1|9869.1|9873.8|9869.8|9874.8|9870.8|9873.1|9869.1|4
1648840740000|2022-04-01 19:19:00|9874.1|9870.1|9874.3|9870.3|9874.9|9870.9|9873.6|9869.6|13
1648840750000|2022-04-01 19:19:10|9874.1|9870.1|9869.8|9865.8|9874.3|9870.3|9869.5|9865.5|14
1648840760000|2022-04-01 19:19:20|9869.3|9865.3|9868.8|9864.8|9870.3|9866.3|9867.3|9863.3|22
1648840770000|2022-04-01 19:19:30|9867.8|9863.8|9867.8|9863.8|9869.3|9865.3|9867.8|9863.8|4
1648840780000|2022-04-01 19:19:40|9867.5|9863.5|9868.6|9864.6|9869.9|9865.9|9867.3|9863.3|38
1648840790000|2022-04-01 19:19:50|9869.1|9865.1|9868.3|9864.3|9869.1|9865.1|9867.8|9863.8|0
1648840800000|2022-04-01 19:20:00|9868.6|9864.6|9865.8|9861.8|9869.4|9865.4|9864.3|9860.3|64
1648840810000|2022-04-01 19:20:10|9864.9|9860.9|9865.6|9861.6|9866.6|9862.6|9864.9|9860.9|34
1648840830000|2022-04-01 19:20:30|9865.3|9861.3|9861.6|9857.6|9865.3|9861.3|9859.8|9855.8|33
1648840840000|2022-04-01 19:20:40|9861.8|9857.8|9865.8|9861.8|9866.3|9862.3|9861.8|9857.8|14
1648840850000|2022-04-01 19:20:50|9864.8|9860.8|9868.3|9864.3|9868.7|9864.7|9864.8|9860.8|4
1648840860000|2022-04-01 19:21:00|9868.1|9864.1|9867.8|9863.8|9869.1|9865.1|9867.3|9863.3|15
1648840870000|2022-04-01 19:21:10|9868.3|9864.3|9870.4|9866.4|9871.6|9867.6|9867.7|9863.7|15
1648840880000|2022-04-01 19:21:20|9870.6|9866.6|9871.3|9867.3|9871.3|9867.3|9869.5|9865.5|9
1648840890000|2022-04-01 19:21:30|9871|9867|9871.8|9867.8|9872.3|9868.3|9870.8|9866.8|6
1648840900000|2022-04-01 19:21:40|9871.5|9867.5|9872.8|9868.8|9872.8|9868.8|9870.8|9866.8|6
1648840910000|2022-04-01 19:21:50|9872.1|9868.1|9866.4|9862.4|9872.1|9868.1|9865.6|9861.6|28
1648840920000|2022-04-01 19:22:00|9866.1|9862.1|9868.6|9864.6|9869.9|9865.9|9865.4|9861.4|12
1648840930000|2022-04-01 19:22:10|9868.1|9864.1|9869.1|9865.1|9869.9|9865.9|9866.4|9862.4|38
1648840940000|2022-04-01 19:22:20|9869.6|9865.6|9869.9|9865.9|9870.2|9866.2|9868.8|9864.8|9
1648840950000|2022-04-01 19:22:30|9869.6|9865.6|9869.9|9865.9|9870.4|9866.4|9869.3|9865.3|1
1648840960000|2022-04-01 19:22:40|9869.6|9865.6|9871.8|9867.8|9871.8|9867.8|9868.6|9864.6|14
1648840970000|2022-04-01 19:22:50|9871.3|9867.3|9870.9|9866.9|9871.3|9867.3|9869.6|9865.6|18
1648840980000|2022-04-01 19:23:00|9871.2|9867.2|9870.1|9866.1|9871.2|9867.2|9869.1|9865.1|11
1648840990000|2022-04-01 19:23:10|9869.7|9865.7|9870.1|9866.1|9870.1|9866.1|9867.9|9863.9|5
1648841000000|2022-04-01 19:23:20|9870.4|9866.4|9869.9|9865.9|9870.9|9866.9|9868.6|9864.6|5
1648841010000|2022-04-01 19:23:30|9869.6|9865.6|9869.3|9865.3|9870.7|9866.7|9869.1|9865.1|0
1648841020000|2022-04-01 19:23:40|9869.1|9865.1|9868.3|9864.3|9869.9|9865.9|9868.1|9864.1|3
1648841030000|2022-04-01 19:23:50|9868.1|9864.1|9868.3|9864.3|9870.4|9866.4|9868.1|9864.1|6
1648841040000|2022-04-01 19:24:00|9869.6|9865.6|9868.9|9864.9|9870.1|9866.1|9868.6|9864.6|11
1648841050000|2022-04-01 19:24:10|9868.6|9864.6|9871.7|9867.7|9871.7|9867.7|9868.6|9864.6|4
1648841060000|2022-04-01 19:24:20|9871.9|9867.9|9875.1|9871.1|9875.4|9871.4|9870.9|9866.9|23
1648841070000|2022-04-01 19:24:30|9874.8|9870.8|9872.8|9868.8|9874.8|9870.8|9872.8|9868.8|7
1648841080000|2022-04-01 19:24:40|9871.7|9867.7|9873.8|9869.8|9875.1|9871.1|9871|9867|15
1648841090000|2022-04-01 19:24:50|9874.3|9870.3|9873.3|9869.3|9874.3|9870.3|9872.8|9868.8|4
1648841100000|2022-04-01 19:25:00|9871.9|9867.9|9872.3|9868.3|9872.8|9868.8|9870.5|9866.5|28
1648841110000|2022-04-01 19:25:10|9873.1|9869.1|9874.3|9870.3|9874.3|9870.3|9873.1|9869.1|2
1648841120000|2022-04-01 19:25:20|9874.9|9870.9|9872.3|9868.3|9875.4|9871.4|9871.8|9867.8|13
1648841130000|2022-04-01 19:25:30|9871.2|9867.2|9865.3|9861.3|9871.2|9867.2|9865.1|9861.1|20
1648841140000|2022-04-01 19:25:40|9866.1|9862.1|9862.3|9858.3|9866.1|9862.1|9860.6|9856.6|25
1648841150000|2022-04-01 19:25:50|9862.9|9858.9|9862.3|9858.3|9863.6|9859.6|9862.3|9858.3|5
1648841160000|2022-04-01 19:26:00|9861.8|9857.8|9866.3|9862.3|9866.3|9862.3|9861.8|9857.8|11
1648841170000|2022-04-01 19:26:10|9866|9862|9865.8|9861.8|9866.2|9862.2|9865.3|9861.3|5
1648841180000|2022-04-01 19:26:20|9866.4|9862.4|9867.1|9863.1|9867.1|9863.1|9866.4|9862.4|2
1648841190000|2022-04-01 19:26:30|9868.1|9864.1|9870.3|9866.3|9870.3|9866.3|9866.8|9862.8|4
1648841200000|2022-04-01 19:26:40|9870|9866|9871.8|9867.8|9874.1|9870.1|9870|9866|27
1648841210000|2022-04-01 19:26:50|9872.3|9868.3|9874.8|9870.8|9875.8|9871.8|9872.3|9868.3|24
1648841220000|2022-04-01 19:27:00|9875.1|9871.1|9874.9|9870.9|9875.3|9871.3|9873.8|9869.8|4
1648841230000|2022-04-01 19:27:10|9874.8|9870.8|9875|9871|9875.3|9871.3|9873.1|9869.1|1
1648841240000|2022-04-01 19:27:20|9874.8|9870.8|9873.8|9869.8|9874.8|9870.8|9873.3|9869.3|2
1648841250000|2022-04-01 19:27:30|9872.1|9868.1|9872.9|9868.9|9873.4|9869.4|9872.1|9868.1|10
1648841260000|2022-04-01 19:27:40|9873.1|9869.1|9871.8|9867.8|9873.1|9869.1|9871|9867|8
1648841270000|2022-04-01 19:27:50|9871.3|9867.3|9870.3|9866.3|9872.3|9868.3|9868.8|9864.8|17
1648841280000|2022-04-01 19:28:00|9871.1|9867.1|9872.3|9868.3|9872.6|9868.6|9871.1|9867.1|4
1648841290000|2022-04-01 19:28:10|9872.6|9868.6|9872.3|9868.3|9872.8|9868.8|9871.3|9867.3|8
1648841300000|2022-04-01 19:28:20|9872.1|9868.1|9873.3|9869.3|9875.3|9871.3|9872.1|9868.1|28
1648841310000|2022-04-01 19:28:30|9873.1|9869.1|9877.8|9873.8|9877.8|9873.8|9872.8|9868.8|14
1648841320000|2022-04-01 19:28:40|9877.5|9873.5|9876.3|9872.3|9877.8|9873.8|9876.3|9872.3|9
1648841330000|2022-04-01 19:28:50|9876.6|9872.6|9877.1|9873.1|9877.8|9873.8|9876.3|9872.3|13
1648841340000|2022-04-01 19:29:00|9877.3|9873.3|9875.1|9871.1|9880.1|9876.1|9874.8|9870.8|37
1648841350000|2022-04-01 19:29:10|9875.4|9871.4|9878.1|9874.1|9880.1|9876.1|9875.3|9871.3|31
1648841360000|2022-04-01 19:29:20|9878.3|9874.3|9878.1|9874.1|9879.1|9875.1|9877.1|9873.1|12
1648841370000|2022-04-01 19:29:30|9877.5|9873.5|9874.9|9870.9|9877.9|9873.9|9873.4|9869.4|13
1648841380000|2022-04-01 19:29:40|9875.4|9871.4|9876.9|9872.9|9876.9|9872.9|9874.4|9870.4|6
1648841390000|2022-04-01 19:29:50|9877.1|9873.1|9877.4|9873.4|9877.4|9873.4|9877.1|9873.1|2
1648841400000|2022-04-01 19:30:00|9878.4|9874.4|9875.3|9871.3|9878.4|9874.4|9873.3|9869.3|31
1648841410000|2022-04-01 19:30:10|9876.2|9872.2|9876.8|9872.8|9878.1|9874.1|9876.2|9872.2|5
1648841420000|2022-04-01 19:30:20|9875.7|9871.7|9874.3|9870.3|9878.1|9874.1|9873.8|9869.8|18
1648841430000|2022-04-01 19:30:30|9874.9|9870.9|9876.8|9872.8|9878.1|9874.1|9874.3|9870.3|5
1648841440000|2022-04-01 19:30:40|9876.5|9872.5|9879.1|9875.1|9879.1|9875.1|9875.3|9871.3|14
1648841450000|2022-04-01 19:30:50|9879.4|9875.4|9876.1|9872.1|9879.4|9875.4|9875.3|9871.3|13
1648841460000|2022-04-01 19:31:00|9876.4|9872.4|9877.3|9873.3|9879.1|9875.1|9876.4|9872.4|8
1648841470000|2022-04-01 19:31:10|9877.9|9873.9|9877.3|9873.3|9878.8|9874.8|9876.8|9872.8|2
1648841480000|2022-04-01 19:31:20|9876.5|9872.5|9877.3|9873.3|9878.3|9874.3|9876.3|9872.3|3
1648841490000|2022-04-01 19:31:30|9876.6|9872.6|9876.3|9872.3|9878.1|9874.1|9876.3|9872.3|3
1648841500000|2022-04-01 19:31:40|9875.8|9871.8|9875.8|9871.8|9876.3|9872.3|9875.3|9871.3|3
1648841510000|2022-04-01 19:31:50|9875.5|9871.5|9874.8|9870.8|9875.8|9871.8|9874.8|9870.8|2
1648841520000|2022-04-01 19:32:00|9874.3|9870.3|9874.3|9870.3|9874.3|9870.3|9874.3|9870.3|1
1648841530000|2022-04-01 19:32:10|9874.6|9870.6|9874.3|9870.3|9874.8|9870.8|9874.3|9870.3|0
1648841550000|2022-04-01 19:32:30|9874.6|9870.6|9872|9868|9874.8|9870.8|9872|9868|9
1648841560000|2022-04-01 19:32:40|9871.1|9867.1|9872.3|9868.3|9872.3|9868.3|9870.3|9866.3|10
1648841570000|2022-04-01 19:32:50|9873.5|9869.5|9873.1|9869.1|9874.1|9870.1|9873.1|9869.1|7
1648841580000|2022-04-01 19:33:00|9873.4|9869.4|9870.8|9866.8|9873.8|9869.8|9870.3|9866.3|17
1648841590000|2022-04-01 19:33:10|9871.1|9867.1|9864.8|9860.8|9871.3|9867.3|9864.8|9860.8|55
1648841600000|2022-04-01 19:33:20|9865.3|9861.3|9865.3|9861.3|9865.3|9861.3|9864.8|9860.8|2
1648841610000|2022-04-01 19:33:30|9864.8|9860.8|9865.3|9861.3|9865.8|9861.8|9864.8|9860.8|1
1648841620000|2022-04-01 19:33:40|9865.6|9861.6|9865.3|9861.3|9866.3|9862.3|9865.1|9861.1|0
1648841630000|2022-04-01 19:33:50|9864.8|9860.8|9864.8|9860.8|9865.6|9861.6|9864.8|9860.8|1
1648841640000|2022-04-01 19:34:00|9864.5|9860.5|9863.5|9859.5|9864.5|9860.5|9863.2|9859.2|19
1648841650000|2022-04-01 19:34:10|9863.3|9859.3|9864.8|9860.8|9864.8|9860.8|9863.3|9859.3|7
1648841660000|2022-04-01 19:34:20|9864.2|9860.2|9863.8|9859.8|9866.3|9862.3|9862.5|9858.5|21
1648841670000|2022-04-01 19:34:30|9864.3|9860.3|9860.8|9856.8|9864.3|9860.3|9860.8|9856.8|35
1648841680000|2022-04-01 19:34:40|9860.5|9856.5|9860.3|9856.3|9860.8|9856.8|9858.5|9854.5|204
1648841690000|2022-04-01 19:34:50|9860.6|9856.6|9861.3|9857.3|9861.8|9857.8|9860.6|9856.6|5
1648841700000|2022-04-01 19:35:00|9860.3|9856.3|9861|9857|9861.5|9857.5|9860|9856|2
1648841710000|2022-04-01 19:35:10|9861.3|9857.3|9861.6|9857.6|9862.3|9858.3|9861|9857|5
1648841720000|2022-04-01 19:35:20|9861.3|9857.3|9861.3|9857.3|9862.6|9858.6|9861.3|9857.3|1
1648841730000|2022-04-01 19:35:30|9861.5|9857.5|9863.3|9859.3|9864|9860|9861.5|9857.5|3
1648841740000|2022-04-01 19:35:40|9862.8|9858.8|9863.3|9859.3|9863.8|9859.8|9862.5|9858.5|1
1648841750000|2022-04-01 19:35:50|9863.6|9859.6|9863.5|9859.5|9864.3|9860.3|9863.5|9859.5|3
1648841760000|2022-04-01 19:36:00|9864|9860|9864.5|9860.5|9864.8|9860.8|9864|9860|0
1648841770000|2022-04-01 19:36:10|9864.3|9860.3|9866.3|9862.3|9866.5|9862.5|9864.3|9860.3|12
1648841780000|2022-04-01 19:36:20|9865.8|9861.8|9867.3|9863.3|9867.3|9863.3|9865.8|9861.8|11
1648841790000|2022-04-01 19:36:30|9866.6|9862.6|9868.8|9864.8|9869.8|9865.8|9865.5|9861.5|27
1648841800000|2022-04-01 19:36:40|9869.1|9865.1|9871.3|9867.3|9872.3|9868.3|9869.1|9865.1|32
1648841810000|2022-04-01 19:36:50|9871|9867|9866.3|9862.3|9871|9867|9864.8|9860.8|19
1648841820000|2022-04-01 19:37:00|9866.8|9862.8|9866.3|9862.3|9866.8|9862.8|9864.8|9860.8|8
1648841830000|2022-04-01 19:37:10|9866|9862|9867.3|9863.3|9868.8|9864.8|9864.8|9860.8|22
1648841840000|2022-04-01 19:37:20|9868.3|9864.3|9867.3|9863.3|9868.3|9864.3|9866.3|9862.3|3
1648841850000|2022-04-01 19:37:30|9867|9863|9865.3|9861.3|9867.3|9863.3|9864.8|9860.8|5
1648841860000|2022-04-01 19:37:40|9866.1|9862.1|9865.3|9861.3|9866.3|9862.3|9864.3|9860.3|13
1648841880000|2022-04-01 19:38:00|9865.2|9861.2|9864.7|9860.7|9865.6|9861.6|9864.5|9860.5|19
1648841890000|2022-04-01 19:38:10|9865.5|9861.5|9869.3|9865.3|9869.5|9865.5|9864.9|9860.9|20
1648841900000|2022-04-01 19:38:20|9869.5|9865.5|9870.3|9866.3|9872.5|9868.5|9869.5|9865.5|16
1648841910000|2022-04-01 19:38:30|9870|9866|9867.3|9863.3|9870.3|9866.3|9867.3|9863.3|6
1648841920000|2022-04-01 19:38:40|9867.6|9863.6|9868.3|9864.3|9869.3|9865.3|9867.6|9863.6|3
1648841930000|2022-04-01 19:38:50|9869|9865|9863.2|9859.2|9869.6|9865.6|9863.2|9859.2|29
1648841940000|2022-04-01 19:39:00|9863|9859|9866.3|9862.3|9867.5|9863.5|9863|9859|17
1648841950000|2022-04-01 19:39:10|9866|9862|9866.3|9862.3|9866.7|9862.7|9865.5|9861.5|1
1648841960000|2022-04-01 19:39:20|9865.9|9861.9|9866.3|9862.3|9867.2|9863.2|9865.5|9861.5|0
1648841970000|2022-04-01 19:39:30|9866.8|9862.8|9865.7|9861.7|9867|9863|9865.7|9861.7|4
1648841980000|2022-04-01 19:39:40|9866.2|9862.2|9866|9862|9866.2|9862.2|9865.7|9861.7|4
1648841990000|2022-04-01 19:39:50|9865.4|9861.4|9866.5|9862.5|9866.5|9862.5|9864|9860|4
1648842000000|2022-04-01 19:40:00|9866.3|9862.3|9870.5|9866.5|9870.8|9866.8|9865|9861|30
1648842010000|2022-04-01 19:40:10|9871.8|9867.8|9871|9867|9872.3|9868.3|9870.5|9866.5|1
1648842020000|2022-04-01 19:40:20|9871.3|9867.3|9872.3|9868.3|9872.3|9868.3|9869.8|9865.8|6
1648842030000|2022-04-01 19:40:30|9871.8|9867.8|9872.3|9868.3|9874.1|9870.1|9871.8|9867.8|8
1648842040000|2022-04-01 19:40:40|9872.9|9868.9|9874.7|9870.7|9874.9|9870.9|9872.5|9868.5|20
1648842050000|2022-04-01 19:40:50|9874.2|9870.2|9874.2|9870.2|9874.5|9870.5|9874.2|9870.2|6
1648842060000|2022-04-01 19:41:00|9873.9|9869.9|9873.7|9869.7|9874.5|9870.5|9873.2|9869.2|18
1648842070000|2022-04-01 19:41:10|9874|9870|9875.2|9871.2|9875.2|9871.2|9874|9870|4
1648842080000|2022-04-01 19:41:20|9875.8|9871.8|9871.7|9867.7|9876.2|9872.2|9871.7|9867.7|6
1648842090000|2022-04-01 19:41:30|9871.2|9867.2|9872.7|9868.7|9873.7|9869.7|9870.7|9866.7|3
1648842100000|2022-04-01 19:41:40|9873|9869|9872.7|9868.7|9873|9869|9872.7|9868.7|1
1648842110000|2022-04-01 19:41:50|9873.4|9869.4|9874.2|9870.2|9874.2|9870.2|9872.2|9868.2|7
1648842120000|2022-04-01 19:42:00|9874.8|9870.8|9874.7|9870.7|9875.5|9871.5|9874.2|9870.2|12
1648842130000|2022-04-01 19:42:10|9875|9871|9873.7|9869.7|9875|9871|9872.7|9868.7|3
1648842140000|2022-04-01 19:42:20|9874|9870|9874.2|9870.2|9874.2|9870.2|9873.7|9869.7|0
1648842150000|2022-04-01 19:42:30|9875.2|9871.2|9875.5|9871.5|9876|9872|9875.2|9871.2|16
1648842160000|2022-04-01 19:42:40|9874.9|9870.9|9874.7|9870.7|9876.7|9872.7|9874.2|9870.2|10
1648842170000|2022-04-01 19:42:50|9875|9871|9873.7|9869.7|9875|9871|9873.4|9869.4|7
1648842180000|2022-04-01 19:43:00|9872.9|9868.9|9873.2|9869.2|9873.2|9869.2|9872.2|9868.2|2
1648842190000|2022-04-01 19:43:10|9872.7|9868.7|9875.9|9871.9|9875.9|9871.9|9872.7|9868.7|3
1648842200000|2022-04-01 19:43:20|9875.5|9871.5|9874.5|9870.5|9875.5|9871.5|9873.7|9869.7|2
1648842210000|2022-04-01 19:43:30|9873.7|9869.7|9874.7|9870.7|9874.7|9870.7|9873.7|9869.7|1
1648842220000|2022-04-01 19:43:40|9874.1|9870.1|9874.2|9870.2|9874.2|9870.2|9871.7|9867.7|11
1648842230000|2022-04-01 19:43:50|9874.4|9870.4|9874.2|9870.2|9874.4|9870.4|9874.2|9870.2|0
1648842240000|2022-04-01 19:44:00|9872.4|9868.4|9869.1|9865.1|9872.4|9868.4|9868.2|9864.2|17
1648842250000|2022-04-01 19:44:10|9868.7|9864.7|9868.2|9864.2|9869.2|9865.2|9868.2|9864.2|6
1648842260000|2022-04-01 19:44:20|9868.7|9864.7|9869.2|9865.2|9869.2|9865.2|9868.7|9864.7|4
1648842270000|2022-04-01 19:44:30|9869.5|9865.5|9869.5|9865.5|9869.5|9865.5|9869.5|9865.5|6
1648842280000|2022-04-01 19:44:40|9869.7|9865.7|9867.7|9863.7|9869.7|9865.7|9866.7|9862.7|8
1648842290000|2022-04-01 19:44:50|9867.2|9863.2|9868.7|9864.7|9868.7|9864.7|9866.7|9862.7|4
1648842300000|2022-04-01 19:45:00|9868.5|9864.5|9869.7|9865.7|9870.7|9866.7|9867.7|9863.7|19
1648842310000|2022-04-01 19:45:10|9870|9866|9870.2|9866.2|9870.7|9866.7|9869.7|9865.7|1
1648842320000|2022-04-01 19:45:20|9870|9866|9870|9866|9870.7|9866.7|9869.2|9865.2|4
1648842330000|2022-04-01 19:45:30|9870.2|9866.2|9867.4|9863.4|9870.7|9866.7|9867.4|9863.4|8
1648842340000|2022-04-01 19:45:40|9867.7|9863.7|9868.7|9864.7|9869.2|9865.2|9867.7|9863.7|14
1648842350000|2022-04-01 19:45:50|9869.3|9865.3|9870.7|9866.7|9871.7|9867.7|9869.2|9865.2|23
1648842360000|2022-04-01 19:46:00|9871|9867|9871.7|9867.7|9872.7|9868.7|9870.4|9866.4|7
1648842370000|2022-04-01 19:46:10|9872|9868|9871.7|9867.7|9872.5|9868.5|9870.7|9866.7|29
1648842380000|2022-04-01 19:46:20|9872|9868|9873.2|9869.2|9873.2|9869.2|9871.7|9867.7|16
1648842390000|2022-04-01 19:46:30|9873.5|9869.5|9873.2|9869.2|9876.2|9872.2|9872.4|9868.4|25
1648842400000|2022-04-01 19:46:40|9873|9869|9873.2|9869.2|9874.6|9870.6|9871.9|9867.9|16
1648842410000|2022-04-01 19:46:50|9872.9|9868.9|9875|9871|9877.2|9873.2|9872.7|9868.7|24
1648842420000|2022-04-01 19:47:00|9874.7|9870.7|9874.5|9870.5|9874.7|9870.7|9874|9870|1
1648842430000|2022-04-01 19:47:10|9873.3|9869.3|9874.7|9870.7|9877.8|9873.8|9873.3|9869.3|40
1648842440000|2022-04-01 19:47:20|9875.2|9871.2|9877.3|9873.3|9879.3|9875.3|9875.2|9871.2|28
1648842450000|2022-04-01 19:47:30|9877|9873|9881.8|9877.8|9882.6|9878.6|9875.3|9871.3|81
1648842460000|2022-04-01 19:47:40|9882.1|9878.1|9884.3|9880.3|9885.4|9881.4|9881.3|9877.3|44
1648842470000|2022-04-01 19:47:50|9883.3|9879.3|9885.3|9881.3|9887.1|9883.1|9883.1|9879.1|55
1648842480000|2022-04-01 19:48:00|9885.8|9881.8|9889.3|9885.3|9890.3|9886.3|9885.3|9881.3|41
1648842490000|2022-04-01 19:48:10|9888.8|9884.8|9888.1|9884.1|9892.1|9888.1|9887.3|9883.3|46
1648842500000|2022-04-01 19:48:20|9887.8|9883.8|9888.1|9884.1|9888.1|9884.1|9887.8|9883.8|2
1648842510000|2022-04-01 19:48:30|9888.4|9884.4|9890.1|9886.1|9890.6|9886.6|9888.4|9884.4|24
1648842520000|2022-04-01 19:48:40|9889.2|9885.2|9889.3|9885.3|9889.8|9885.8|9887.8|9883.8|12
1648842530000|2022-04-01 19:48:50|9888.3|9884.3|9891.8|9887.8|9892.6|9888.6|9887.8|9883.8|27
1648842540000|2022-04-01 19:49:00|9892.1|9888.1|9891.1|9887.1|9892.4|9888.4|9890.8|9886.8|42
1648842550000|2022-04-01 19:49:10|9891.6|9887.6|9892.6|9888.6|9892.6|9888.6|9891.6|9887.6|4
1648842560000|2022-04-01 19:49:20|9892.1|9888.1|9891.6|9887.6|9893.4|9889.4|9891.6|9887.6|15
1648842570000|2022-04-01 19:49:30|9891.1|9887.1|9893.1|9889.1|9893.3|9889.3|9891.1|9887.1|5
1648842580000|2022-04-01 19:49:40|9892.8|9888.8|9891.8|9887.8|9893.1|9889.1|9891.4|9887.4|32
1648842590000|2022-04-01 19:49:50|9892|9888|9894.3|9890.3|9894.3|9890.3|9892|9888|5
1648842600000|2022-04-01 19:50:00|9894|9890|9892.3|9888.3|9894.3|9890.3|9891.3|9887.3|29
1648842610000|2022-04-01 19:50:10|9892.1|9888.1|9891.3|9887.3|9892.1|9888.1|9891|9887|4
1648842620000|2022-04-01 19:50:20|9891.8|9887.8|9892.3|9888.3|9892.3|9888.3|9891.8|9887.8|10
1648842630000|2022-04-01 19:50:30|9891.8|9887.8|9896.8|9892.8|9897.3|9893.3|9891|9887|25
1648842640000|2022-04-01 19:50:40|9897.1|9893.1|9899.8|9895.8|9901.3|9897.3|9896|9892|51
1648842650000|2022-04-01 19:50:50|9900|9896|9901.1|9897.1|9905.5|9901.5|9900|9896|53
1648842660000|2022-04-01 19:51:00|9902.3|9898.3|9903.3|9899.3|9904.8|9900.8|9900.5|9896.5|48
1648842670000|2022-04-01 19:51:10|9903|9899|9903.5|9899.5|9905.1|9901.1|9902.7|9898.7|25
1648842680000|2022-04-01 19:51:20|9903.3|9899.3|9904.3|9900.3|9904.8|9900.8|9903.3|9899.3|3
1648842690000|2022-04-01 19:51:30|9904.8|9900.8|9904.8|9900.8|9905.5|9901.5|9903.8|9899.8|15
1648842700000|2022-04-01 19:51:40|9904.2|9900.2|9904.8|9900.8|9905.3|9901.3|9903.5|9899.5|19
1648842710000|2022-04-01 19:51:50|9905.8|9901.8|9902.5|9898.5|9905.8|9901.8|9902.3|9898.3|14
1648842720000|2022-04-01 19:52:00|9902.8|9898.8|9899.8|9895.8|9903.8|9899.8|9899.5|9895.5|52
1648842730000|2022-04-01 19:52:10|9900.3|9896.3|9901.8|9897.8|9903.8|9899.8|9900.3|9896.3|27
1648842740000|2022-04-01 19:52:20|9902|9898|9904.3|9900.3|9904.3|9900.3|9900.8|9896.8|48
1648842750000|2022-04-01 19:52:30|9904.8|9900.8|9903.8|9899.8|9904.8|9900.8|9902.3|9898.3|5
1648842760000|2022-04-01 19:52:40|9904.3|9900.3|9901.3|9897.3|9905.3|9901.3|9900.7|9896.7|9
1648842770000|2022-04-01 19:52:50|9902.1|9898.1|9903.2|9899.2|9905.2|9901.2|9902.1|9898.1|14
1648842780000|2022-04-01 19:53:00|9903.5|9899.5|9903|9899|9906.8|9902.8|9903|9899|64
1648842790000|2022-04-01 19:53:10|9903.3|9899.3|9906.8|9902.8|9906.8|9902.8|9903.3|9899.3|57
1648842800000|2022-04-01 19:53:20|9907.1|9903.1|9904.6|9900.6|9908.9|9904.9|9904.6|9900.6|23
1648842810000|2022-04-01 19:53:30|9903.3|9899.3|9903.6|9899.6|9903.6|9899.6|9900.6|9896.6|24
1648842820000|2022-04-01 19:53:40|9904.3|9900.3|9903.4|9899.4|9904.6|9900.6|9903.4|9899.4|1
1648842830000|2022-04-01 19:53:50|9903.9|9899.9|9900.8|9896.8|9904.9|9900.9|9900.8|9896.8|20
1648842840000|2022-04-01 19:54:00|9901.4|9897.4|9903.3|9899.3|9905.1|9901.1|9901.4|9897.4|47
1648842850000|2022-04-01 19:54:10|9903|9899|9901.8|9897.8|9903|9899|9901.8|9897.8|5
1648842860000|2022-04-01 19:54:20|9901.5|9897.5|9904.6|9900.6|9904.9|9900.9|9901.3|9897.3|14
1648842870000|2022-04-01 19:54:30|9904.8|9900.8|9905.3|9901.3|9905.3|9901.3|9903.8|9899.8|3
1648842880000|2022-04-01 19:54:40|9904.8|9900.8|9902.6|9898.6|9904.8|9900.8|9902.6|9898.6|4
1648842890000|2022-04-01 19:54:50|9902.3|9898.3|9900.8|9896.8|9902.3|9898.3|9900.3|9896.3|16
1648842900000|2022-04-01 19:55:00|9900.2|9896.2|9899|9895|9901.8|9897.8|9898.7|9894.7|30
1648842910000|2022-04-01 19:55:10|9898.8|9894.8|9899.8|9895.8|9900.8|9896.8|9898.8|9894.8|10
1648842920000|2022-04-01 19:55:20|9899.5|9895.5|9901.3|9897.3|9902.8|9898.8|9899.5|9895.5|5
1648842930000|2022-04-01 19:55:30|9901|9897|9899.6|9895.6|9901.8|9897.8|9898.8|9894.8|13
1648842940000|2022-04-01 19:55:40|9899.8|9895.8|9900.1|9896.1|9901.8|9897.8|9899.8|9895.8|1
1648842950000|2022-04-01 19:55:50|9900.5|9896.5|9900|9896|9901.8|9897.8|9900|9896|5
1648842960000|2022-04-01 19:56:00|9900.5|9896.5|9900.6|9896.6|9901.1|9897.1|9899|9895|8
1648842970000|2022-04-01 19:56:10|9899.8|9895.8|9900.1|9896.1|9901.4|9897.4|9899|9895|3
1648842980000|2022-04-01 19:56:20|9899.8|9895.8|9896.4|9892.4|9899.8|9895.8|9896.3|9892.3|23
1648842990000|2022-04-01 19:56:30|9897.4|9893.4|9897.4|9893.4|9898.1|9894.1|9897.4|9893.4|1
1648843000000|2022-04-01 19:56:40|9898|9894|9898.4|9894.4|9898.5|9894.5|9898|9894|0
1648843010000|2022-04-01 19:56:50|9897.8|9893.8|9897.8|9893.8|9898.9|9894.9|9897.4|9893.4|3
1648843020000|2022-04-01 19:57:00|9897.4|9893.4|9902.4|9898.4|9903.6|9899.6|9897.4|9893.4|21
1648843030000|2022-04-01 19:57:10|9902.1|9898.1|9901.9|9897.9|9902.1|9898.1|9901.4|9897.4|1
1648843040000|2022-04-01 19:57:20|9902.2|9898.2|9902.4|9898.4|9903.4|9899.4|9901.6|9897.6|6
1648843050000|2022-04-01 19:57:30|9901.9|9897.9|9903|9899|9904.5|9900.5|9901.6|9897.6|14
1648843060000|2022-04-01 19:57:40|9903.3|9899.3|9904|9900|9905|9901|9903.3|9899.3|5
1648843080000|2022-04-01 19:58:00|9904.9|9900.9|9905.8|9901.8|9906.3|9902.3|9904.9|9900.9|6
1648843090000|2022-04-01 19:58:10|9906|9902|9903.8|9899.8|9908.8|9904.8|9902.2|9898.2|29
1648843100000|2022-04-01 19:58:20|9904.1|9900.1|9904.8|9900.8|9904.8|9900.8|9904.1|9900.1|6
1648843110000|2022-04-01 19:58:30|9903.8|9899.8|9903.8|9899.8|9904.3|9900.3|9903.8|9899.8|3
1648843120000|2022-04-01 19:58:40|9904|9900|9907.8|9903.8|9908.6|9904.6|9904|9900|47
1648843130000|2022-04-01 19:58:50|9909.1|9905.1|9903.8|9899.8|9909.1|9905.1|9903.8|9899.8|25
1648843140000|2022-04-01 19:59:00|9904.3|9900.3|9902|9898|9905|9901|9901|9897|18
1648843150000|2022-04-01 19:59:10|9901.8|9897.8|9902|9898|9902|9898|9901|9897|2
1648843160000|2022-04-01 19:59:20|9901.4|9897.4|9900|9896|9901.4|9897.4|9899|9895|6
1648843170000|2022-04-01 19:59:30|9900.5|9896.5|9901.2|9897.2|9904|9900|9900.5|9896.5|9
1648843180000|2022-04-01 19:59:40|9900.2|9896.2|9893.7|9889.7|9900.2|9896.2|9893.2|9889.2|16
1648843190000|2022-04-01 19:59:50|9894|9890|9901.2|9897.2|9902.2|9898.2|9894|9890|24
1648843200000|2022-04-01 20:00:00|9902.9|9898.9|9896.2|9892.2|9903.7|9899.7|9896.2|9892.2|49
1648843210000|2022-04-01 20:00:10|9896.5|9892.5|9898.2|9894.2|9898.4|9894.4|9896.5|9892.5|2
1648843220000|2022-04-01 20:00:20|9897.7|9893.7|9897.7|9893.7|9899.2|9895.2|9896.5|9892.5|8
1648843230000|2022-04-01 20:00:30|9898.2|9894.2|9895.7|9891.7|9898.2|9894.2|9895.7|9891.7|20
1648843240000|2022-04-01 20:00:40|9896|9892|9894.7|9890.7|9896.3|9892.3|9892.7|9888.7|14
1648843250000|2022-04-01 20:00:50|9894.4|9890.4|9896.2|9892.2|9896.7|9892.7|9894.4|9890.4|8
1648843260000|2022-04-01 20:01:00|9896.5|9892.5|9903.2|9899.2|9903.2|9899.2|9896.5|9892.5|19
1648843270000|2022-04-01 20:01:10|9903.5|9899.5|9903.2|9899.2|9904.3|9900.3|9902.7|9898.7|5
1648843280000|2022-04-01 20:01:20|9902.9|9898.9|9901.7|9897.7|9905.5|9901.5|9899.6|9895.6|22
1648843290000|2022-04-01 20:01:30|9902|9898|9900.7|9896.7|9903.2|9899.2|9900.2|9896.2|4
1648843300000|2022-04-01 20:01:40|9901.2|9897.2|9901.2|9897.2|9902.5|9898.5|9899.2|9895.2|5
1648843310000|2022-04-01 20:01:50|9900.9|9896.9|9901.2|9897.2|9902.2|9898.2|9900.7|9896.7|3
1648843320000|2022-04-01 20:02:00|9901.5|9897.5|9901.5|9897.5|9901.5|9897.5|9901.2|9897.2|3
1648843330000|2022-04-01 20:02:10|||||||||2
1648843340000|2022-04-01 20:02:20|9901.8|9897.8|9901.5|9897.5|9902.5|9898.5|9901.5|9897.5|1
1648843350000|2022-04-01 20:02:30|9901.9|9897.9|9903|9899|9903|9899|9901.3|9897.3|6
1648843360000|2022-04-01 20:02:40|9902.5|9898.5|9897|9893|9902.5|9898.5|9896.7|9892.7|3
1648843370000|2022-04-01 20:02:50|9897.2|9893.2|9896|9892|9898|9894|9895.5|9891.5|5
1648843380000|2022-04-01 20:03:00|9897|9893|9897|9893|9897.2|9893.2|9896.5|9892.5|3
1648843390000|2022-04-01 20:03:10|9896.5|9892.5|9897|9893|9897.5|9893.5|9895.2|9891.2|10
1648843400000|2022-04-01 20:03:20|9897.2|9893.2|9901.2|9897.2|9901.7|9897.7|9897|9893|6
1648843410000|2022-04-01 20:03:30|9900.9|9896.9|9899.7|9895.7|9901.2|9897.2|9899.4|9895.4|10
1648843420000|2022-04-01 20:03:40|9900.2|9896.2|9902.2|9898.2|9902.7|9898.7|9900.2|9896.2|9
1648843430000|2022-04-01 20:03:50|9901.2|9897.2|9900.4|9896.4|9901.2|9897.2|9900.4|9896.4|6
1648843440000|2022-04-01 20:04:00|9900.1|9896.1|9903.2|9899.2|9903.2|9899.2|9900.1|9896.1|15
1648843450000|2022-04-01 20:04:10|9903.8|9899.8|9903.2|9899.2|9904.2|9900.2|9903.2|9899.2|0
1648843460000|2022-04-01 20:04:20|9902.2|9898.2|9902|9898|9902.2|9898.2|9901.6|9897.6|4
1648843470000|2022-04-01 20:04:30|9902.2|9898.2|9901.2|9897.2|9902.5|9898.5|9901.2|9897.2|1
1648843490000|2022-04-01 20:04:50|9901.7|9897.7|9901.2|9897.2|9901.7|9897.7|9901.2|9897.2|2
1648843500000|2022-04-01 20:05:00|9900.4|9896.4|9902|9898|9902.2|9898.2|9900.4|9896.4|0
1648843510000|2022-04-01 20:05:10|9901.9|9897.9|9901.7|9897.7|9902.2|9898.2|9901.7|9897.7|0
1648843520000|2022-04-01 20:05:20|9902.2|9898.2|9901.2|9897.2|9903.5|9899.5|9901.2|9897.2|7
1648843530000|2022-04-01 20:05:30|9900.9|9896.9|9898.6|9894.6|9901.2|9897.2|9897.6|9893.6|33
1648843540000|2022-04-01 20:05:40|9898.2|9894.2|9895|9891|9898.2|9894.2|9893.2|9889.2|32
1648843550000|2022-04-01 20:05:50|9892.9|9888.9|9890.2|9886.2|9892.9|9888.9|9890.2|9886.2|46
1648843560000|2022-04-01 20:06:00|9890.5|9886.5|9892.7|9888.7|9893.9|9889.9|9890.5|9886.5|10
1648843570000|2022-04-01 20:06:10|9891.8|9887.8|9892.2|9888.2|9892.2|9888.2|9890.2|9886.2|7
1648843580000|2022-04-01 20:06:20|9891.5|9887.5|9891.4|9887.4|9891.5|9887.5|9890.4|9886.4|1
1648843600000|2022-04-01 20:06:40|9892|9888|9894.2|9890.2|9894.5|9890.5|9891.7|9887.7|9
1648843610000|2022-04-01 20:06:50|9893.9|9889.9|9893.2|9889.2|9893.9|9889.9|9892.2|9888.2|4
1648843620000|2022-04-01 20:07:00|9893.7|9889.7|9891.2|9887.2|9893.7|9889.7|9891.1|9887.1|3
1648843630000|2022-04-01 20:07:10|9891.3|9887.3|9892.8|9888.8|9892.8|9888.8|9890.5|9886.5|1
1648843640000|2022-04-01 20:07:20|9893|9889|9892|9888|9893|9889|9892|9888|0
1648843650000|2022-04-01 20:07:30|9891.4|9887.4|9890|9886|9891.4|9887.4|9890|9886|9
1648843660000|2022-04-01 20:07:40|9889.2|9885.2|9889.2|9885.2|9890.2|9886.2|9889.2|9885.2|9
1648843670000|2022-04-01 20:07:50|9889.5|9885.5|9886|9882|9890.2|9886.2|9885|9881|30
1648843680000|2022-04-01 20:08:00|9885.4|9881.4|9886.7|9882.7|9887.5|9883.5|9885.4|9881.4|3
1648843690000|2022-04-01 20:08:10|9886.4|9882.4|9886.7|9882.7|9887|9883|9886.4|9882.4|1
1648843700000|2022-04-01 20:08:20|9887|9883|9883.2|9879.2|9887.2|9883.2|9882.5|9878.5|13
1648843710000|2022-04-01 20:08:30|9883.9|9879.9|9886|9882|9886.2|9882.2|9883.9|9879.9|2
1648843720000|2022-04-01 20:08:40|9886.6|9882.6|9883|9879|9887|9883|9883|9879|13
1648843730000|2022-04-01 20:08:50|9884|9880|9884.5|9880.5|9885|9881|9883.5|9879.5|2
1648843740000|2022-04-01 20:09:00|9884.7|9880.7|9886.5|9882.5|9886.5|9882.5|9884.7|9880.7|0
1648843750000|2022-04-01 20:09:10|9887.5|9883.5|9886.5|9882.5|9887.5|9883.5|9886.5|9882.5|5
1648843760000|2022-04-01 20:09:20|9886.7|9882.7|9887.6|9883.6|9889.6|9885.6|9886.7|9882.7|24
1648843770000|2022-04-01 20:09:30|9887.9|9883.9|9887.6|9883.6|9889.1|9885.1|9886.5|9882.5|13
1648843780000|2022-04-01 20:09:40|9887.1|9883.1|9884|9880|9887.3|9883.3|9882.5|9878.5|13
1648843790000|2022-04-01 20:09:50|9884.3|9880.3|9883.3|9879.3|9885|9881|9882.7|9878.7|6
1648843800000|2022-04-01 20:10:00|9883|9879|9885.2|9881.2|9886.5|9882.5|9883|9879|16
1648843810000|2022-04-01 20:10:10|9885.4|9881.4|9885.7|9881.7|9886|9882|9885.2|9881.2|2
1648843820000|2022-04-01 20:10:20|9886|9882|9886|9882|9886|9882|9886|9882|0
1648843830000|2022-04-01 20:10:30|9885.5|9881.5|9886|9882|9886.5|9882.5|9885.5|9881.5|2
1648843840000|2022-04-01 20:10:40|9885.5|9881.5|9885.5|9881.5|9885.5|9881.5|9885.5|9881.5|0
1648843850000|2022-04-01 20:10:50|9885.3|9881.3|9882|9878|9885.3|9881.3|9881.8|9877.8|2
1648843870000|2022-04-01 20:11:10|9881.8|9877.8|9883.6|9879.6|9885.3|9881.3|9881.8|9877.8|13
1648843880000|2022-04-01 20:11:20|9883.8|9879.8|9884.8|9880.8|9885.1|9881.1|9883.8|9879.8|1
1648843890000|2022-04-01 20:11:30|9884.6|9880.6|9884.6|9880.6|9885.1|9881.1|9883.3|9879.3|2
1648843900000|2022-04-01 20:11:40|9886.1|9882.1|9883.8|9879.8|9886.1|9882.1|9883.6|9879.6|4
1648843910000|2022-04-01 20:11:50|9883.3|9879.3|9883.6|9879.6|9884.1|9880.1|9883.3|9879.3|0
1648843920000|2022-04-01 20:12:00|9884.2|9880.2|9884.6|9880.6|9884.6|9880.6|9884.2|9880.2|0
1648843930000|2022-04-01 20:12:10|9884.1|9880.1|9883.6|9879.6|9884.8|9880.8|9883.6|9879.6|5
1648843940000|2022-04-01 20:12:20|9884.1|9880.1|9883.9|9879.9|9884.1|9880.1|9883.6|9879.6|3
1648843950000|2022-04-01 20:12:30|9884.1|9880.1|9884.1|9880.1|9884.1|9880.1|9884.1|9880.1|0
1648843960000|2022-04-01 20:12:40|9883.6|9879.6|9882.6|9878.6|9883.6|9879.6|9880.8|9876.8|11
1648843970000|2022-04-01 20:12:50|9882.3|9878.3|9882.6|9878.6|9882.6|9878.6|9882.3|9878.3|0
1648843980000|2022-04-01 20:13:00|9882.1|9878.1|9883.6|9879.6|9885.6|9881.6|9882.1|9878.1|4
1648843990000|2022-04-01 20:13:10|9884.1|9880.1|9884.1|9880.1|9884.1|9880.1|9882.6|9878.6|0
1648844000000|2022-04-01 20:13:20|9883.8|9879.8|9882.6|9878.6|9883.8|9879.8|9882.6|9878.6|3
1648844010000|2022-04-01 20:13:30|||||||||1
1648844020000|2022-04-01 20:13:40|9883.1|9879.1|9882.8|9878.8|9883.6|9879.6|9882.1|9878.1|1
1648844030000|2022-04-01 20:13:50|9882.6|9878.6|9882.1|9878.1|9883.1|9879.1|9879.6|9875.6|11
1648844040000|2022-04-01 20:14:00|9882.5|9878.5|9884.6|9880.6|9884.6|9880.6|9882.5|9878.5|9
1648844050000|2022-04-01 20:14:10|9884.3|9880.3|9885.8|9881.8|9886.1|9882.1|9882.6|9878.6|7
1648844060000|2022-04-01 20:14:20|9885.6|9881.6|9886.4|9882.4|9886.6|9882.6|9885.4|9881.4|1
1648844070000|2022-04-01 20:14:30|9886.9|9882.9|9885.2|9881.2|9887.4|9883.4|9885.2|9881.2|5
1648844080000|2022-04-01 20:14:40|9885.4|9881.4|9884.7|9880.7|9885.7|9881.7|9884.7|9880.7|0
1648844090000|2022-04-01 20:14:50|9884.3|9880.3|9883.5|9879.5|9884.3|9880.3|9882.2|9878.2|2
1648844100000|2022-04-01 20:15:00|9883.2|9879.2|9883.2|9879.2|9884.2|9880.2|9882.2|9878.2|3
1648844110000|2022-04-01 20:15:10|9883.8|9879.8|9882.2|9878.2|9884.5|9880.5|9882.2|9878.2|10
1648844120000|2022-04-01 20:15:20|9881.7|9877.7|9881.7|9877.7|9881.7|9877.7|9881.7|9877.7|1
1648844130000|2022-04-01 20:15:30|9882.2|9878.2|9883.2|9879.2|9883.2|9879.2|9882.2|9878.2|2
1648844140000|2022-04-01 20:15:40|9882.7|9878.7|9883.2|9879.2|9883.2|9879.2|9882.7|9878.7|4
1648844150000|2022-04-01 20:15:50|||||||||1
1648844160000|2022-04-01 20:16:00|9883.4|9879.4|9883.2|9879.2|9884.7|9880.7|9883.2|9879.2|2
1648844170000|2022-04-01 20:16:10|9883.7|9879.7|9886.9|9882.9|9887.5|9883.5|9883.7|9879.7|13
1648844180000|2022-04-01 20:16:20|9887|9883|9885.4|9881.4|9887|9883|9885.4|9881.4|2
1648844190000|2022-04-01 20:16:30|9883.6|9879.6|9883.6|9879.6|9883.6|9879.6|9883.6|9879.6|12
1648844200000|2022-04-01 20:16:40|9883.4|9879.4|9883.6|9879.6|9883.6|9879.6|9883.4|9879.4|3
1648844220000|2022-04-01 20:17:00|9883.9|9879.9|9886.6|9882.6|9886.8|9882.8|9882.6|9878.6|6
1648844230000|2022-04-01 20:17:10|9886.3|9882.3|9886.6|9882.6|9886.6|9882.6|9886.1|9882.1|1
1648844240000|2022-04-01 20:17:20|9885.8|9881.8|9886.6|9882.6|9887|9883|9885.8|9881.8|2
1648844250000|2022-04-01 20:17:30|9886|9882|9887.2|9883.2|9887.2|9883.2|9886|9882|6
1648844260000|2022-04-01 20:17:40|9886.6|9882.6|9885.2|9881.2|9887.2|9883.2|9885.2|9881.2|0
1648844280000|2022-04-01 20:18:00|9885.4|9881.4|9886.7|9882.7|9886.7|9882.7|9885.4|9881.4|0
1648844290000|2022-04-01 20:18:10|9887|9883|9885.5|9881.5|9887.2|9883.2|9885.2|9881.2|3
1648844300000|2022-04-01 20:18:20|9885.7|9881.7|9885.7|9881.7|9885.7|9881.7|9885.7|9881.7|0
1648844310000|2022-04-01 20:18:30|9885.4|9881.4|9884.9|9880.9|9885.4|9881.4|9884.9|9880.9|0
1648844320000|2022-04-01 20:18:40|9885.2|9881.2|9880.8|9876.8|9886.2|9882.2|9879.7|9875.7|21
1648844330000|2022-04-01 20:18:50|9880.7|9876.7|9880.8|9876.8|9880.8|9876.8|9879.8|9875.8|2
1648844340000|2022-04-01 20:19:00|9881|9877|9881.3|9877.3|9881.8|9877.8|9880.5|9876.5|8
1648844350000|2022-04-01 20:19:10|9881|9877|9881|9877|9881.8|9877.8|9881|9877|0
1648844370000|2022-04-01 20:19:30|9881.5|9877.5|9883.2|9879.2|9883.2|9879.2|9881.5|9877.5|5
1648844390000|2022-04-01 20:19:50|9882.7|9878.7|9882.7|9878.7|9882.7|9878.7|9882.7|9878.7|0
1648844400000|2022-04-01 20:20:00|9883|9879|9884|9880|9884.3|9880.3|9883|9879|1
1648844410000|2022-04-01 20:20:10|9884.8|9880.8|9884.5|9880.5|9885.2|9881.2|9884.5|9880.5|0
1648844420000|2022-04-01 20:20:20|9884.8|9880.8|9886.2|9882.2|9887.5|9883.5|9884.8|9880.8|5
1648844440000|2022-04-01 20:20:40|9890.3|9886.3|9889.5|9885.5|9892.5|9888.5|9887.7|9883.7|48
1648844450000|2022-04-01 20:20:50|9889.2|9885.2|9891.7|9887.7|9891.7|9887.7|9888.7|9884.7|7
1648844460000|2022-04-01 20:21:00|9892|9888|9894|9890|9894|9890|9892|9888|10
1648844470000|2022-04-01 20:21:10|9894.2|9890.2|9894|9890|9894.2|9890.2|9891.5|9887.5|12
1648844480000|2022-04-01 20:21:20|9893.7|9889.7|9893.7|9889.7|9894|9890|9892.2|9888.2|5
1648844490000|2022-04-01 20:21:30|9893.5|9889.5|9894.2|9890.2|9894.5|9890.5|9892.2|9888.2|3
1648844500000|2022-04-01 20:21:40|9893.2|9889.2|9893.7|9889.7|9893.7|9889.7|9893.2|9889.2|5
1648844510000|2022-04-01 20:21:50|9893.2|9889.2|9893.7|9889.7|9893.7|9889.7|9893|9889|0
1648844520000|2022-04-01 20:22:00|9893.5|9889.5|9893.5|9889.5|9893.5|9889.5|9893.5|9889.5|0
1648844530000|2022-04-01 20:22:10|||||||||2
1648844540000|2022-04-01 20:22:20|9892.9|9888.9|9892.9|9888.9|9892.9|9888.9|9891.2|9887.2|9
1648844550000|2022-04-01 20:22:30|9892.7|9888.7|9892.9|9888.9|9892.9|9888.9|9892.7|9888.7|5
1648844560000|2022-04-01 20:22:40|9893.2|9889.2|9893.2|9889.2|9893.4|9889.4|9892.9|9888.9|1
1648844570000|2022-04-01 20:22:50|9893.4|9889.4|9895.2|9891.2|9895.2|9891.2|9893.4|9889.4|7
1648844580000|2022-04-01 20:23:00|9894.9|9890.9|9898.3|9894.3|9898.6|9894.6|9894.9|9890.9|48
1648844590000|2022-04-01 20:23:10|9898|9894|9895.7|9891.7|9898|9894|9894.7|9890.7|8
1648844600000|2022-04-01 20:23:20|9895.4|9891.4|9895.9|9891.9|9896.2|9892.2|9895.2|9891.2|2
1648844610000|2022-04-01 20:23:30|9895.7|9891.7|9899.2|9895.2|9900.2|9896.2|9895.7|9891.7|7
1648844620000|2022-04-01 20:23:40|9899.7|9895.7|9899.2|9895.2|9899.7|9895.7|9898.7|9894.7|5
1648844630000|2022-04-01 20:23:50|9898.9|9894.9|9900|9896|9900.7|9896.7|9898.7|9894.7|2
1648844640000|2022-04-01 20:24:00|9900.2|9896.2|9900.7|9896.7|9901|9897|9900.2|9896.2|2
1648844650000|2022-04-01 20:24:10|9900.4|9896.4|9900.7|9896.7|9900.7|9896.7|9900.4|9896.4|2
1648844660000|2022-04-01 20:24:20|9900.4|9896.4|9898.2|9894.2|9900.4|9896.4|9898.2|9894.2|2
1648844670000|2022-04-01 20:24:30|9898|9894|9899.2|9895.2|9899.2|9895.2|9896.7|9892.7|7
1648844680000|2022-04-01 20:24:40|9898.9|9894.9|9898.9|9894.9|9898.9|9894.9|9898.9|9894.9|2
1648844690000|2022-04-01 20:24:50|9899.2|9895.2|9898.9|9894.9|9899.4|9895.4|9898.4|9894.4|7
1648844700000|2022-04-01 20:25:00|9899.1|9895.1|9896.4|9892.4|9899.6|9895.6|9896.4|9892.4|5
1648844710000|2022-04-01 20:25:10|9896.7|9892.7|9898.9|9894.9|9900.2|9896.2|9896.7|9892.7|1
1648844720000|2022-04-01 20:25:20|9899.2|9895.2|9899.4|9895.4|9899.4|9895.4|9898.9|9894.9|1
1648844730000|2022-04-01 20:25:30|9898.9|9894.9|9898.9|9894.9|9898.9|9894.9|9898.9|9894.9|0
1648844740000|2022-04-01 20:25:40|9897.9|9893.9|9896.9|9892.9|9898.9|9894.9|9896.9|9892.9|2
1648844750000|2022-04-01 20:25:50|9896.3|9892.3|9895.7|9891.7|9896.7|9892.7|9894.7|9890.7|6
1648844760000|2022-04-01 20:26:00|9895.4|9891.4|9895.7|9891.7|9895.8|9891.8|9893.9|9889.9|9
1648844770000|2022-04-01 20:26:10|9895.9|9891.9|9895.9|9891.9|9895.9|9891.9|9895.9|9891.9|1
1648844780000|2022-04-01 20:26:20|9896.2|9892.2|9894.9|9890.9|9897.2|9893.2|9894.9|9890.9|7
1648844790000|2022-04-01 20:26:30|9895.6|9891.6|9896.2|9892.2|9896.4|9892.4|9895.6|9891.6|0
1648844800000|2022-04-01 20:26:40|9896.4|9892.4|9896.4|9892.4|9896.4|9892.4|9896.4|9892.4|1
1648844810000|2022-04-01 20:26:50|9896.2|9892.2|9896.2|9892.2|9896.4|9892.4|9896.2|9892.2|1
1648844820000|2022-04-01 20:27:00|9895.6|9891.6|9895.1|9891.1|9895.6|9891.6|9893.8|9889.8|20
1648844830000|2022-04-01 20:27:10|9894.8|9890.8|9894.9|9890.9|9895.1|9891.1|9894|9890|2
1648844840000|2022-04-01 20:27:20|9894.6|9890.6|9894.9|9890.9|9894.9|9890.9|9894.6|9890.6|2
1648844850000|2022-04-01 20:27:30|9894.6|9890.6|9894.6|9890.6|9894.6|9890.6|9894.6|9890.6|0
1648844860000|2022-04-01 20:27:40|9893.6|9889.6|9893.6|9889.6|9893.6|9889.6|9893.6|9889.6|2
1648844870000|2022-04-01 20:27:50|9893.4|9889.4|9893.1|9889.1|9893.4|9889.4|9893.1|9889.1|3
1648844880000|2022-04-01 20:28:00|9892.8|9888.8|9893.6|9889.6|9893.6|9889.6|9892.8|9888.8|0
1648844890000|2022-04-01 20:28:10|9893.1|9889.1|9893.3|9889.3|9893.6|9889.6|9893.1|9889.1|1
1648844900000|2022-04-01 20:28:20|9893.1|9889.1|9893.1|9889.1|9894.1|9890.1|9893.1|9889.1|3
1648844910000|2022-04-01 20:28:30|9892.6|9888.6|9893.1|9889.1|9893.4|9889.4|9892.6|9888.6|1
1648844920000|2022-04-01 20:28:40|9893.4|9889.4|9893.9|9889.9|9894.1|9890.1|9893.4|9889.4|1
1648844940000|2022-04-01 20:29:00|9893.6|9889.6|9892.6|9888.6|9893.6|9889.6|9892.6|9888.6|2
1648844960000|2022-04-01 20:29:20|9892.9|9888.9|9892.6|9888.6|9893.9|9889.9|9892.6|9888.6|2
1648844970000|2022-04-01 20:29:30|||||||||1
1648844990000|2022-04-01 20:29:50|9892.8|9888.8|9892.8|9888.8|9893|9889|9892.8|9888.8|2
1648845000000|2022-04-01 20:30:00|9892.5|9888.5|9891|9887|9892.5|9888.5|9890.9|9886.9|21
1648845010000|2022-04-01 20:30:10|9891.3|9887.3|9891.8|9887.8|9892.3|9888.3|9891.3|9887.3|1
1648845020000|2022-04-01 20:30:20|9891.5|9887.5|9893.2|9889.2|9893.2|9889.2|9891.3|9887.3|6
1648845030000|2022-04-01 20:30:30|9893|9889|9893|9889|9893.2|9889.2|9893|9889|0
1648845040000|2022-04-01 20:30:40|9893.2|9889.2|9894|9890|9894.5|9890.5|9893.2|9889.2|6
1648845060000|2022-04-01 20:31:00|9892.6|9888.6|9892.3|9888.3|9892.6|9888.6|9892.3|9888.3|1
1648845070000|2022-04-01 20:31:10|9893.8|9889.8|9894.1|9890.1|9894.1|9890.1|9893.8|9889.8|2
1648845080000|2022-04-01 20:31:20|9895.3|9891.3|9894.8|9890.8|9895.3|9891.3|9894.3|9890.3|6
1648845090000|2022-04-01 20:31:30|9894.3|9890.3|9894.3|9890.3|9894.3|9890.3|9894.3|9890.3|0
1648845100000|2022-04-01 20:31:40|9894.8|9890.8|9893.3|9889.3|9894.8|9890.8|9892|9888|1
1648845110000|2022-04-01 20:31:50|9893.8|9889.8|9895.3|9891.3|9895.3|9891.3|9893.3|9889.3|1
1648845120000|2022-04-01 20:32:00|9895|9891|9893.5|9889.5|9895|9891|9893.5|9889.5|0
1648845130000|2022-04-01 20:32:10|9893.7|9889.7|9893.7|9889.7|9893.7|9889.7|9893.7|9889.7|0
1648845140000|2022-04-01 20:32:20|9894|9890|9895.3|9891.3|9895.3|9891.3|9893.7|9889.7|3
1648845150000|2022-04-01 20:32:30|9895|9891|9894.5|9890.5|9895|9891|9894.5|9890.5|0
1648845170000|2022-04-01 20:32:50|9895|9891|9895|9891|9895.3|9891.3|9895|9891|1
1648845180000|2022-04-01 20:33:00|9894.7|9890.7|9895.3|9891.3|9895.5|9891.5|9894.5|9890.5|1
1648845190000|2022-04-01 20:33:10|9896.3|9892.3|9895.5|9891.5|9896.3|9892.3|9895.5|9891.5|4
1648845210000|2022-04-01 20:33:30|9897.1|9893.1|9898.9|9894.9|9898.9|9894.9|9897.1|9893.1|13
1648845220000|2022-04-01 20:33:40|9898.3|9894.3|9894|9890|9898.3|9894.3|9892.5|9888.5|10
1648845230000|2022-04-01 20:33:50|9894.6|9890.6|9895.8|9891.8|9897|9893|9894.6|9890.6|9
1648845240000|2022-04-01 20:34:00|9895.2|9891.2|9893.6|9889.6|9895.2|9891.2|9892|9888|7
1648845250000|2022-04-01 20:34:10|9893.3|9889.3|9894.3|9890.3|9894.3|9890.3|9893.3|9889.3|1
1648845260000|2022-04-01 20:34:20|9894|9890|9894|9890|9894|9890|9894|9890|1
1648845280000|2022-04-01 20:34:40|9893|9889|9892.6|9888.6|9893|9889|9892.3|9888.3|1
1648845290000|2022-04-01 20:34:50|9892.8|9888.8|9892.8|9888.8|9892.8|9888.8|9892.8|9888.8|1
1648845300000|2022-04-01 20:35:00|9892.6|9888.6|9896.1|9892.1|9896.1|9892.1|9892.3|9888.3|9
1648845310000|2022-04-01 20:35:10|9896.3|9892.3|9896.6|9892.6|9897.1|9893.1|9895.3|9891.3|1
1648845320000|2022-04-01 20:35:20|9895.7|9891.7|9895.3|9891.3|9895.7|9891.7|9895.3|9891.3|6
1648845330000|2022-04-01 20:35:30|9895.1|9891.1|9894.5|9890.5|9895.1|9891.1|9894.5|9890.5|1
1648845340000|2022-04-01 20:35:40|9894.6|9890.6|9894.5|9890.5|9895.3|9891.3|9893.8|9889.8|7
1648845350000|2022-04-01 20:35:50|9894.3|9890.3|9894.3|9890.3|9894.3|9890.3|9894.3|9890.3|0
1648845360000|2022-04-01 20:36:00|9894.6|9890.6|9894.6|9890.6|9895.1|9891.1|9894.6|9890.6|10
1648845370000|2022-04-01 20:36:10|9894.8|9890.8|9895.1|9891.1|9895.1|9891.1|9894.8|9890.8|3
1648845380000|2022-04-01 20:36:20|9894.8|9890.8|9895.1|9891.1|9895.1|9891.1|9894.6|9890.6|0
1648845390000|2022-04-01 20:36:30|9894.8|9890.8|9895.1|9891.1|9895.1|9891.1|9894.8|9890.8|0
1648845400000|2022-04-01 20:36:40|9894.6|9890.6|9894.3|9890.3|9894.6|9890.6|9894.3|9890.3|0
1648845420000|2022-04-01 20:37:00|9893.5|9889.5|9894|9890|9894|9890|9893.5|9889.5|3
1648845430000|2022-04-01 20:37:10|9893.1|9889.1|9891|9887|9893.1|9889.1|9889.7|9885.7|9
1648845440000|2022-04-01 20:37:20|9889.9|9885.9|9889.6|9885.6|9889.9|9885.9|9889.1|9885.1|6
1648845450000|2022-04-01 20:37:30|9889.3|9885.3|9890.1|9886.1|9890.1|9886.1|9889.3|9885.3|1
1648845460000|2022-04-01 20:37:40|9889.2|9885.2|9888.1|9884.1|9889.2|9885.2|9887.8|9883.8|1
1648845470000|2022-04-01 20:37:50|9887.8|9883.8|9888.1|9884.1|9888.1|9884.1|9887.1|9883.1|1
1648845480000|2022-04-01 20:38:00|9888.3|9884.3|9890.3|9886.3|9890.3|9886.3|9888.3|9884.3|6
1648845490000|2022-04-01 20:38:10|9890.6|9886.6|9889.8|9885.8|9890.6|9886.6|9889.8|9885.8|2
1648845500000|2022-04-01 20:38:20|9890.8|9886.8|9893.3|9889.3|9893.3|9889.3|9890.8|9886.8|4
1648845510000|2022-04-01 20:38:30|9893.6|9889.6|9894.6|9890.6|9894.6|9890.6|9892.8|9888.8|7
1648845520000|2022-04-01 20:38:40|9894.8|9890.8|9894.8|9890.8|9894.8|9890.8|9894.8|9890.8|7
1648845530000|2022-04-01 20:38:50|||||||||1
1648845540000|2022-04-01 20:39:00|9894.3|9890.3|9895.6|9891.6|9895.8|9891.8|9894.3|9890.3|3
1648845550000|2022-04-01 20:39:10|9896.1|9892.1|9895.8|9891.8|9896.4|9892.4|9895.8|9891.8|1
1648845570000|2022-04-01 20:39:30|9896.1|9892.1|9896.1|9892.1|9896.1|9892.1|9896.1|9892.1|1
1648845580000|2022-04-01 20:39:40|9896.6|9892.6|9895|9891|9896.6|9892.6|9895|9891|1
1648845590000|2022-04-01 20:39:50|9895.3|9891.3|9895|9891|9895.3|9891.3|9895|9891|0
1648845600000|2022-04-01 20:40:00|9895.6|9891.6|9892.8|9888.8|9896.4|9892.4|9891.3|9887.3|21
1648845610000|2022-04-01 20:40:10|9892.5|9888.5|9891.4|9887.4|9892.8|9888.8|9889.8|9885.8|3
1648845620000|2022-04-01 20:40:20|9891.8|9887.8|9891.8|9887.8|9892.8|9888.8|9890.8|9886.8|4
1648845630000|2022-04-01 20:40:30|9892.5|9888.5|9892.8|9888.8|9892.8|9888.8|9892.5|9888.5|0
1648845640000|2022-04-01 20:40:40|9893.3|9889.3|9893.6|9889.6|9893.6|9889.6|9893.3|9889.3|1
1648845650000|2022-04-01 20:40:50|9893.3|9889.3|9893.8|9889.8|9893.8|9889.8|9893.3|9889.3|0
1648845660000|2022-04-01 20:41:00|9893.1|9889.1|9893.3|9889.3|9893.4|9889.4|9893.1|9889.1|4
1648845670000|2022-04-01 20:41:10|9892.8|9888.8|9892.2|9888.2|9892.8|9888.8|9891.7|9887.7|2
1648845680000|2022-04-01 20:41:20|9892.5|9888.5|9892.5|9888.5|9892.5|9888.5|9892.5|9888.5|0
1648845690000|2022-04-01 20:41:30|9892.2|9888.2|9892.5|9888.5|9892.7|9888.7|9892.2|9888.2|3
1648845700000|2022-04-01 20:41:40|9892|9888|9893|9889|9893|9889|9892|9888|3
1648845710000|2022-04-01 20:41:50|9893.5|9889.5|9894|9890|9894.1|9890.1|9892|9888|5
1648845720000|2022-04-01 20:42:00|9893.7|9889.7|9893.5|9889.5|9893.7|9889.7|9893.2|9889.2|0
1648845730000|2022-04-01 20:42:10|9892.9|9888.9|9891.5|9887.5|9892.9|9888.9|9891.5|9887.5|7
1648845740000|2022-04-01 20:42:20|9891.3|9887.3|9892|9888|9892|9888|9890.5|9886.5|9
1648845750000|2022-04-01 20:42:30|9890.8|9886.8|9890.6|9886.6|9890.8|9886.8|9890.6|9886.6|4
1648845760000|2022-04-01 20:42:40|9891.3|9887.3|9892.5|9888.5|9892.5|9888.5|9891.3|9887.3|0
1648845770000|2022-04-01 20:42:50|9892.8|9888.8|9892.5|9888.5|9892.8|9888.8|9892.5|9888.5|1
1648845780000|2022-04-01 20:43:00|9892.2|9888.2|9892.5|9888.5|9892.5|9888.5|9892|9888|2
1648845810000|2022-04-01 20:43:30|9891.9|9887.9|9890.2|9886.2|9891.9|9887.9|9889.5|9885.5|7
1648845820000|2022-04-01 20:43:40|9890|9886|9890|9886|9890|9886|9890|9886|3
1648845830000|2022-04-01 20:43:50|9890.3|9886.3|9890.5|9886.5|9890.5|9886.5|9890.3|9886.3|0
1648845840000|2022-04-01 20:44:00|9890.7|9886.7|9890.7|9886.7|9890.7|9886.7|9890.7|9886.7|0
1648845850000|2022-04-01 20:44:10|9891.2|9887.2|9890.7|9886.7|9891.2|9887.2|9890.7|9886.7|0
1648845860000|2022-04-01 20:44:20|9890.1|9886.1|9889.5|9885.5|9890.1|9886.1|9889.5|9885.5|4
1648845870000|2022-04-01 20:44:30|9890|9886|9888.7|9884.7|9890.5|9886.5|9888.7|9884.7|38
1648845880000|2022-04-01 20:44:40|9889.2|9885.2|9889.4|9885.4|9890.2|9886.2|9888.9|9884.9|6
1648845890000|2022-04-01 20:44:50|9889.7|9885.7|9883.2|9879.2|9889.9|9885.9|9882.4|9878.4|54
1648845900000|2022-04-01 20:45:00|9883.4|9879.4|9889.4|9885.4|9889.5|9885.5|9882.6|9878.6|21
1648845910000|2022-04-01 20:45:10|9889.1|9885.1|9888.9|9884.9|9889.1|9885.1|9888.9|9884.9|1
1648845920000|2022-04-01 20:45:20|9888.6|9884.6|9887|9883|9888.6|9884.6|9886.7|9882.7|2
1648845930000|2022-04-01 20:45:30|9887.2|9883.2|9888.7|9884.7|9888.7|9884.7|9887.2|9883.2|3
1648845940000|2022-04-01 20:45:40|9888.2|9884.2|9889.2|9885.2|9889.2|9885.2|9888.2|9884.2|3
1648845960000|2022-04-01 20:46:00|9888.6|9884.6|9888.2|9884.2|9888.6|9884.6|9888.2|9884.2|0
1648845970000|2022-04-01 20:46:10|9888.4|9884.4|9885.6|9881.6|9888.4|9884.4|9885.6|9881.6|22
1648845980000|2022-04-01 20:46:20|9885.8|9881.8|9887.1|9883.1|9887.6|9883.6|9885.8|9881.8|17
1648845990000|2022-04-01 20:46:30|9887.6|9883.6|9886.6|9882.6|9887.6|9883.6|9886.6|9882.6|4
1648846010000|2022-04-01 20:46:50|9885.8|9881.8|9884.3|9880.3|9885.8|9881.8|9884.3|9880.3|5
1648846020000|2022-04-01 20:47:00|9884.1|9880.1|9884.1|9880.1|9885.6|9881.6|9882.6|9878.6|9
1648846030000|2022-04-01 20:47:10|9883.6|9879.6|9883.9|9879.9|9883.9|9879.9|9880.8|9876.8|5
1648846040000|2022-04-01 20:47:20|9884.4|9880.4|9882.6|9878.6|9884.4|9880.4|9882.4|9878.4|5
1648846060000|2022-04-01 20:47:40|9882.9|9878.9|9883.6|9879.6|9883.9|9879.9|9882.9|9878.9|5
1648846070000|2022-04-01 20:47:50|||||||||1
1648846080000|2022-04-01 20:48:00|9883.4|9879.4|9883.4|9879.4|9884.4|9880.4|9882.9|9878.9|9
1648846090000|2022-04-01 20:48:10|||||||||1
1648846100000|2022-04-01 20:48:20|9883.1|9879.1|9883.4|9879.4|9883.4|9879.4|9882.4|9878.4|1
1648846110000|2022-04-01 20:48:30|9883.9|9879.9|9883.4|9879.4|9884.4|9880.4|9883.4|9879.4|6
1648846140000|2022-04-01 20:49:00|9882.9|9878.9|9878.2|9874.2|9883.9|9879.9|9877.9|9873.9|23
1648846150000|2022-04-01 20:49:10|9877.4|9873.4|9877|9873|9879.5|9875.5|9876.2|9872.2|38
1648846160000|2022-04-01 20:49:20|9876|9872|9875.5|9871.5|9876|9872|9874.3|9870.3|15
1648846170000|2022-04-01 20:49:30|9875.2|9871.2|9877.1|9873.1|9877.4|9873.4|9874.7|9870.7|22
1648846180000|2022-04-01 20:49:40|9877.4|9873.4|9880|9876|9880.4|9876.4|9876.9|9872.9|10
1648846190000|2022-04-01 20:49:50|9879|9875|9877.3|9873.3|9879.3|9875.3|9876.5|9872.5|9
1648846200000|2022-04-01 20:50:00|9877.5|9873.5|9871.4|9867.4|9881|9877|9870.6|9866.4|63
1648846210000|2022-04-01 20:50:10|9871|9867|9870.4|9866.4|9871|9867|9870.4|9866.4|4
1648846220000|2022-04-01 20:50:20|9869.8|9865.8|9871.4|9867.4|9871.9|9867.9|9868.9|9864.9|10
1648846230000|2022-04-01 20:50:30|9871.7|9867.7|9872.4|9868.4|9872.4|9868.4|9871.7|9867.7|1
1648846260000|2022-04-01 20:51:00|9872.7|9868.7|9872.9|9868.9|9872.9|9868.9|9872.6|9868.6|4
1648846270000|2022-04-01 20:51:10|9873.5|9869.5|9873.8|9869.8|9873.8|9869.8|9873.5|9869.5|7
1648846280000|2022-04-01 20:51:20|9874.4|9870.4|9875.4|9871.4|9875.4|9871.4|9874.4|9870.4|2
1648846290000|2022-04-01 20:51:30|9875.7|9871.7|9875.4|9871.4|9875.7|9871.7|9875.4|9871.4|4
1648846310000|2022-04-01 20:51:50|9875.1|9871.1|9876.2|9872.2|9876.2|9872.2|9874.4|9870.4|5
1648846320000|2022-04-01 20:52:00|9875.2|9871.2|9874.5|9870.5|9877.2|9873.2|9873.5|9869.5|28
1648846330000|2022-04-01 20:52:10|9874.8|9870.8|9883|9879|9883|9879|9874.8|9869.9|6
1648846340000|2022-04-01 20:52:20|9882.8|9878.8|9882.8|9878.8|9882.8|9878.8|9882.8|9878.8|1
1648846360000|2022-04-01 20:52:40|||||||||1
1648846370000|2022-04-01 20:52:50|9883.1|9879.1|9885|9881|9885|9881|9883.1|9879.1|7
1648846380000|2022-04-01 20:53:00|9884.8|9880.8|9884.8|9880.8|9884.8|9880.8|9884.8|9880.8|4
1648846390000|2022-04-01 20:53:10|9885|9881|9885|9881|9885|9881|9885|9881|0
1648846400000|2022-04-01 20:53:20|9885.2|9881.2|9885|9881|9885.2|9881.2|9885|9881|4
1648846410000|2022-04-01 20:53:30|9885.5|9881.5|9885.2|9881.2|9885.5|9881.5|9885.2|9881.2|4
1648846420000|2022-04-01 20:53:40|9885|9881|9887.5|9883.5|9889|9885|9885|9881|9
1648846430000|2022-04-01 20:53:50|9887.7|9883.7|9888|9884|9888|9884|9887.7|9883.7|0
1648846440000|2022-04-01 20:54:00|9887.2|9883.2|9884|9880|9888|9883.2|9883.5|9878|10
1648846450000|2022-04-01 20:54:10|9883.5|9879.5|9883.5|9879.5|9883.5|9879.5|9883|9879|4
1648846460000|2022-04-01 20:54:20|9884|9880|9884|9880|9884.5|9880.5|9884|9880|3
1648846470000|2022-04-01 20:54:30|9885|9881|9883.5|9879.5|9885|9881|9883.5|9879.5|3
1648846480000|2022-04-01 20:54:40|9883.3|9879.3|9883.5|9879.5|9885|9879.5|9883|9877|1
1648846490000|2022-04-01 20:54:50|9883.2|9879.2|9885|9881|9885|9881|9883.2|9879.2|8
1648846500000|2022-04-01 20:55:00|9884.5|9880.5|9880.8|9876.8|9884.5|9880.5|9880.5|9874|19
1648846510000|2022-04-01 20:55:10|9881|9877|9884.4|9880.4|9884.4|9880.4|9881|9877|3
1648846520000|2022-04-01 20:55:20|9885.5|9881.5|9885.2|9881.2|9886.4|9882.4|9885.2|9881.2|4
1648846530000|2022-04-01 20:55:30|9878.4|9874.4|9878.9|9874.9|9878.9|9874.9|9878.4|9874.4|8
1648846540000|2022-04-01 20:55:40|9881.9|9877.9|9881.4|9877.4|9881.9|9877.9|9881.4|9877.4|3
1648846550000|2022-04-01 20:55:50|9881.9|9877.9|9881.9|9877.9|9881.9|9877.9|9881.9|9877.9|0
1648846560000|2022-04-01 20:56:00|9881.7|9877.7|9882.4|9878.4|9882.4|9878.4|9881.7|9877.7|2
1648846590000|2022-04-01 20:56:30|9882.1|9878.1|9881.9|9877.9|9882.1|9878.1|9881.9|9877.9|1
1648846600000|2022-04-01 20:56:40|9881.6|9877.6|9881.9|9877.9|9881.9|9877.9|9881.6|9877.6|0
1648846610000|2022-04-01 20:56:50|9882.4|9878.4|9882.4|9878.4|9882.4|9878.4|9882.4|9878.4|1
1648846620000|2022-04-01 20:57:00|9882.9|9878.9|9882.7|9878.7|9882.9|9878.9|9882.4|9878.4|9
1648846630000|2022-04-01 20:57:10|9882.9|9878.9|9884.4|9876.4|9884.6|9878.9|9882.9|9876.4|3
1648846640000|2022-04-01 20:57:20|9877.9|9873.9|9881.5|9877.5|9882.7|9877.5|9877.9|9873.9|5
1648846650000|2022-04-01 20:57:30|9881.9|9877.9|9882.4|9878.4|9882.4|9878.4|9880.9|9876.9|5
1648846660000|2022-04-01 20:57:40|9880.9|9876.9|9880.9|9876.9|9880.9|9876.9|9880.9|9876.9|10
1648846670000|2022-04-01 20:57:50|||||||||2
1648846680000|2022-04-01 20:58:00|9880.7|9876.7|9879.7|9875.7|9880.7|9876.7|9879.5|9875.5|15
1648846700000|2022-04-01 20:58:20|9879.9|9875.9|9879.9|9875.9|9879.9|9875.9|9879.9|9875.9|1
1648846710000|2022-04-01 20:58:30|9881|9877|9883|9879|9883.2|9879.2|9881|9877|6
1648846720000|2022-04-01 20:58:40|9885.3|9877.3|9886.2|9878.2|9886.2|9879.4|9882.7|9877.3|14
1648846730000|2022-04-01 20:58:50|9886.6|9878.6|9886.4|9878.4|9886.6|9878.6|9886.4|9878.4|1
1648846740000|2022-04-01 20:59:00|9887.4|9879.4|9889.7|9885.7|9889.7|9885.7|9883.1|9877.9|10
1648846750000|2022-04-01 20:59:10|9889.8|9885.8|9896.1|9888.1|9900|9896|9889.8|9885|57
1648846760000|2022-04-01 20:59:20|9896.6|9888.6|9896.6|9892.6|9898.5|9892.6|9896.2|9888.2|22
1648846770000|2022-04-01 20:59:30|9896.9|9892.9|9892.1|9884.1|9899.1|9895.1|9890.6|9884.1|34
1648846780000|2022-04-01 20:59:40|9892.7|9884.7|9895.6|9887.6|9896.6|9888.7|9892.7|9884.7|22
1648846790000|2022-04-01 20:59:50|9895.4|9887.4|9895.9|9887.9|9897.5|9889.5|9895.1|9887.1|10
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9846.3|9842.3|9850.8|9844.8|9839.7|9831.7|36
1649023210000|2022-04-03 22:00:10|9846.5|9842.5|9859.3|9855.3|9867.5|9861.8|9845.8|9841|81
1649023220000|2022-04-03 22:00:20|9860.8|9852.8|9859.8|9851.8|9862.1|9858|9838.6|9832.3|108
1649023230000|2022-04-03 22:00:30|9859.1|9851.1|9860.8|9856.8|9872.8|9868.8|9858.8|9850.8|95
1649023240000|2022-04-03 22:00:40|9860.2|9856.2|9859|9855|9864.3|9856.7|9856|9851|20
1649023250000|2022-04-03 22:00:50|9858.5|9854.5|9854.6|9850.6|9863.3|9858.8|9854.6|9848.8|30
1649023260000|2022-04-03 22:01:00|9854.3|9850.3|9857.5|9849.5|9861.3|9855.3|9853|9845.8|67
1649023270000|2022-04-03 22:01:10|9859.3|9851.3|9851|9843|9859.3|9851.3|9850.8|9842.8|18
1649023280000|2022-04-03 22:01:20|9850.8|9842.8|9851.5|9843.5|9852.1|9844.1|9845.5|9841.3|21
1649023290000|2022-04-03 22:01:30|9851.8|9843.8|9832.3|9828.3|9852|9844|9832|9828|41
1649023300000|2022-04-03 22:01:40|9832.5|9828.5|9836.3|9832.3|9839.7|9835.5|9832.5|9828.5|30
1649023310000|2022-04-03 22:01:50|9836.5|9832.5|9836.5|9832.5|9837.8|9833.8|9836|9832|14
1649023320000|2022-04-03 22:02:00|9836.2|9832.2|9832.5|9824.5|9837.5|9833.5|9829.7|9823.5|24
1649023330000|2022-04-03 22:02:10|9832.2|9824.2|9818.4|9814.4|9832.5|9824.5|9816.6|9811.7|93
1649023340000|2022-04-03 22:02:20|9818.7|9814.7|9808.4|9804.4|9826.6|9820.5|9808.4|9801.9|97
1649023350000|2022-04-03 22:02:30|9808.2|9804.2|9808.7|9800.7|9808.7|9804.4|9802.9|9798.7|37
1649023360000|2022-04-03 22:02:40|9808.4|9804.4|9813.7|9809.7|9817|9810.2|9808.4|9801.9|67
1649023370000|2022-04-03 22:02:50|9812|9808|9809.7|9805.7|9816.5|9809.7|9809.7|9804.5|21
1649023380000|2022-04-03 22:03:00|9808.9|9804.9|9800.7|9796.7|9811.5|9804.9|9796|9792|69
1649023390000|2022-04-03 22:03:10|9801.2|9797.2|9788.7|9784.7|9804.4|9797.2|9787.4|9781.7|79
1649023400000|2022-04-03 22:03:20|9789.2|9785.2|9797.7|9789.7|9799|9793|9789.2|9784.5|40
1649023410000|2022-04-03 22:03:30|9794.5|9790.5|9789.5|9785.5|9794.5|9790.5|9789.5|9785.5|60
1649023420000|2022-04-03 22:03:40|9790|9786|9791.5|9787.5|9792.2|9788.2|9789.2|9785.2|66
1649023430000|2022-04-03 22:03:50|9791|9787|9800.2|9796.2|9802.5|9797.2|9791|9787|51
1649023440000|2022-04-03 22:04:00|9800.5|9796.5|9800|9796|9802.2|9797.2|9800|9794|10
1649023450000|2022-04-03 22:04:10|9799.7|9795.7|9805.2|9801.2|9806|9802|9799.5|9795.5|44
1649023460000|2022-04-03 22:04:20|9805.5|9801.5|9805|9801|9808.7|9803.7|9805|9800.7|30
1649023470000|2022-04-03 22:04:30|9804|9800|9799.7|9795.7|9807|9803|9799.7|9795|8
1649023480000|2022-04-03 22:04:40|9798|9794|9801.7|9797.7|9802|9798|9797.2|9792.5|16
1649023490000|2022-04-03 22:04:50|9802|9798|9803|9795|9803.5|9798.7|9801|9795|18
1649023500000|2022-04-03 22:05:00|9801.2|9797.2|9800|9796|9805|9799.5|9799|9793.7|34
1649023510000|2022-04-03 22:05:10|9800.5|9796.5|9800.5|9796.5|9801.5|9797.5|9800.5|9796.5|6
1649023520000|2022-04-03 22:05:20|9802.2|9794.2|9794.7|9790.7|9802.2|9796.5|9794.7|9790.7|13
1649023530000|2022-04-03 22:05:30|9794.5|9790.5|9792.7|9788.7|9794.5|9790.5|9792.7|9788.7|17
1649023540000|2022-04-03 22:05:40|9793.2|9789.2|9787.7|9783.7|9793.5|9789.2|9787.7|9783.7|20
1649023550000|2022-04-03 22:05:50|9787.5|9783.5|9786.5|9782.5|9790|9786|9786.5|9782.5|7
1649023560000|2022-04-03 22:06:00|9787.5|9783.5|9774.2|9770.2|9788.7|9784.7|9767.2|9760.2|177
1649023570000|2022-04-03 22:06:10|9774.5|9770.5|9774.7|9770.7|9778.7|9774.7|9771.2|9767.2|28
1649023580000|2022-04-03 22:06:20|9774.5|9770.5|9774.8|9770.8|9775.5|9771.5|9771.5|9767.5|46
1649023590000|2022-04-03 22:06:30|9773.3|9769.3|9770.5|9766.5|9775.7|9769.5|9768.2|9764.2|30
1649023600000|2022-04-03 22:06:40|9770.2|9766.2|9769|9765|9770.5|9766.5|9767.7|9763.7|10
1649023610000|2022-04-03 22:06:50|9768.7|9764.7|9777.2|9773.2|9780|9776|9768.5|9764.5|34
1649023620000|2022-04-03 22:07:00|9777|9769|9774.7|9766.7|9777.2|9770.4|9773.2|9766.7|16
1649023630000|2022-04-03 22:07:10|9775.2|9767.2|9771.7|9767.7|9775.2|9769.7|9771.7|9767.2|4
1649023640000|2022-04-03 22:07:20|9772.2|9768.2|9762.2|9758.2|9772.9|9768.2|9761.7|9757|32
1649023650000|2022-04-03 22:07:30|9761.9|9757.9|9753.2|9745.2|9761.9|9757.9|9751.2|9745.2|61
1649023660000|2022-04-03 22:07:40|9752.9|9744.9|9755.2|9751.2|9757|9752.2|9747.9|9743.2|35
1649023670000|2022-04-03 22:07:50|9757.7|9749.7|9753.7|9749.7|9760.2|9756.2|9753.4|9749.4|21
1649023680000|2022-04-03 22:08:00|9752.9|9748.9|9751.4|9747.4|9753.4|9749.4|9750.9|9746.9|14
1649023690000|2022-04-03 22:08:10|9751.2|9747.2|9749.9|9745.9|9754.4|9748.4|9749.9|9744.2|27
1649023700000|2022-04-03 22:08:20|9749.7|9745.7|9750.4|9746.4|9755.4|9749.5|9749.7|9745.7|19
1649023710000|2022-04-03 22:08:30|9749.9|9745.9|9750.9|9746.9|9755.4|9749.4|9749.9|9745.4|16
1649023720000|2022-04-03 22:08:40|9751.2|9747.2|9752.4|9748.4|9752.4|9748.4|9750.4|9746.4|7
1649023730000|2022-04-03 22:08:50|9752.7|9748.7|9752.2|9748.2|9759.7|9753.5|9752.2|9748.2|46
1649023740000|2022-04-03 22:09:00|9752.5|9748.5|9751.2|9747.2|9753.4|9748.7|9750.7|9745.4|9
1649023750000|2022-04-03 22:09:10|9752.7|9748.7|9754.2|9750.2|9754.2|9750.2|9752|9748|10
1649023760000|2022-04-03 22:09:20|9754.5|9750.5|9751.5|9747.5|9755|9751|9751.5|9747|10
1649023770000|2022-04-03 22:09:30|9752|9748|9754.7|9750.7|9755.7|9751.7|9752|9748|32
1649023780000|2022-04-03 22:09:40|9757.7|9749.7|9771|9763|9771|9763.2|9755.2|9749.7|51
1649023790000|2022-04-03 22:09:50|9770.7|9762.7|9768.5|9764.5|9770.7|9766.2|9767.2|9762|16
1649023800000|2022-04-03 22:10:00|9768.2|9764.2|9768.7|9760.7|9769.7|9765.2|9763.7|9759.7|35
1649023810000|2022-04-03 22:10:10|9767.8|9763.8|9764.7|9760.7|9769.7|9763.8|9761.7|9757.2|24
1649023820000|2022-04-03 22:10:20|9766.4|9758.4|9769.9|9765.9|9769.9|9765.9|9763.2|9758.2|9
1649023830000|2022-04-03 22:10:30|9769.7|9765.7|9774.4|9770.4|9779.2|9773.2|9769.2|9764.4|21
1649023840000|2022-04-03 22:10:40|9775.5|9771.5|9779.7|9775.7|9784.7|9780|9774.5|9770.3|37
1649023850000|2022-04-03 22:10:50|9779.2|9771.2|9775.2|9771.2|9779.7|9773|9774|9768|7
1649023860000|2022-04-03 22:11:00|9774|9770|9779.9|9771.9|9779.9|9773.9|9773.4|9769.4|30
1649023870000|2022-04-03 22:11:10|9782.2|9778.2|9781.7|9777.7|9783.2|9779.2|9779.7|9774.2|32
1649023880000|2022-04-03 22:11:20|9783.2|9779.2|9778.7|9774.7|9783.9|9779.2|9778.2|9772.2|8
1649023890000|2022-04-03 22:11:30|9780.4|9772.4|9778.7|9774.7|9780.4|9774.7|9778.7|9772.4|1
1649023900000|2022-04-03 22:11:40|9780.4|9772.4|9779.2|9775.2|9780.4|9775.2|9778.5|9772.4|4
1649023910000|2022-04-03 22:11:50|9779.5|9775.5|9780.7|9776.7|9783.7|9779.7|9779.5|9775|9
1649023920000|2022-04-03 22:12:00|9781.2|9777.2|9784.9|9780.9|9787.4|9780.9|9781.2|9777.2|13
1649023930000|2022-04-03 22:12:10|9784.7|9780.7|9782.4|9778.4|9787.4|9782.4|9781.7|9777.2|19
1649023940000|2022-04-03 22:12:20|9782.2|9778.2|9781.2|9777.2|9782.7|9778.7|9778.9|9772.9|12
1649023950000|2022-04-03 22:12:30|9782.9|9774.9|9780.9|9776.9|9783.2|9777.4|9779.7|9774.7|6
1649023960000|2022-04-03 22:12:40|9781.4|9777.4|9782.7|9778.7|9784.9|9780.9|9781.4|9777.4|9
1649023970000|2022-04-03 22:12:50|9782.4|9778.4|9783.7|9779.7|9785.9|9781.9|9782.4|9778.4|10
1649023980000|2022-04-03 22:13:00|9784.7|9780.7|9799.2|9791.2|9799.2|9793.2|9784.7|9780.7|98
1649023990000|2022-04-03 22:13:10|9799.4|9795.4|9799.2|9795.2|9803.4|9798.9|9796.9|9790.9|24
1649024000000|2022-04-03 22:13:20|9798.9|9794.9|9797.7|9793.7|9799.4|9795.4|9797.7|9793.7|14
1649024010000|2022-04-03 22:13:30|9797.2|9793.2|9793.4|9789.4|9797.2|9793.2|9792.4|9786.4|15
1649024020000|2022-04-03 22:13:40|9793.2|9789.2|9794.9|9790.9|9795.4|9791.4|9792.7|9788.7|3
1649024030000|2022-04-03 22:13:50|9794.4|9790.4|9789.2|9785.2|9794.4|9790.4|9787.9|9783.4|9
1649024040000|2022-04-03 22:14:00|9789.4|9785.4|9794.9|9790.9|9795.2|9791.2|9789.2|9783.4|15
1649024050000|2022-04-03 22:14:10|9795.7|9791.7|9795.7|9791.7|9795.7|9791.7|9794.9|9790.9|1
1649024060000|2022-04-03 22:14:20|9795.4|9791.4|9790.4|9786.4|9796.7|9791.4|9790.4|9786.4|15
1649024070000|2022-04-03 22:14:30|9790.6|9786.6|9788.9|9784.9|9792.4|9788.4|9788.9|9783.4|14
1649024080000|2022-04-03 22:14:40|9788.4|9784.4|9786.6|9782.6|9790.9|9784.6|9785.1|9778.9|30
1649024090000|2022-04-03 22:14:50|9786.4|9782.4|9789.6|9781.6|9789.9|9783.1|9786.1|9778.1|21
1649024100000|2022-04-03 22:15:00|9792.1|9784.1|9790.6|9786.6|9792.6|9788.6|9789.9|9783.6|26
1649024110000|2022-04-03 22:15:10|9789.9|9785.9|9791.6|9783.6|9792.6|9788.6|9789.1|9783.6|12
1649024120000|2022-04-03 22:15:20|9791.4|9783.4|9787.6|9783.6|9791.4|9784.6|9787.6|9783.4|2
1649024130000|2022-04-03 22:15:30|9786.6|9782.6|9786.6|9782.6|9788.1|9782.6|9784.6|9780.1|4
1649024140000|2022-04-03 22:15:40|9787.4|9783.4|9788.9|9784.9|9789.1|9785.1|9787.4|9783.4|5
1649024150000|2022-04-03 22:15:50|9787.6|9783.6|9782.9|9778.9|9787.6|9783.6|9781.3|9777.3|38
1649024160000|2022-04-03 22:16:00|9782.6|9778.6|9773.4|9769.4|9783.4|9778.6|9772.9|9768.9|23
1649024170000|2022-04-03 22:16:10|9773.1|9769.1|9772.9|9768.9|9773.1|9769.1|9771.9|9767.9|9
1649024180000|2022-04-03 22:16:20|9772.6|9768.6|9774.6|9770.6|9775.1|9771.1|9772.4|9768.4|8
1649024190000|2022-04-03 22:16:30|9774.9|9770.9|9776.1|9772.1|9776.9|9772.9|9774.6|9770.6|5
1649024200000|2022-04-03 22:16:40|9776.4|9772.4|9776.4|9772.4|9776.4|9772.4|9776.1|9772.1|0
1649024210000|2022-04-03 22:16:50|9776.6|9772.6|9779.1|9775.1|9779.4|9775.4|9776.6|9772.6|3
1649024220000|2022-04-03 22:17:00|9779.4|9775.4|9784.4|9776.4|9785.6|9780.6|9779.4|9775.4|14
1649024230000|2022-04-03 22:17:10|9785.2|9777.2|9782.6|9778.6|9785.4|9778.6|9782.6|9776.4|4
1649024240000|2022-04-03 22:17:20|9784.4|9776.4|9785.1|9781.1|9785.7|9781.7|9781.9|9776.4|2
1649024250000|2022-04-03 22:17:30|9784.9|9780.9|9785.4|9781.4|9786.7|9781.4|9784.6|9778.7|2
1649024260000|2022-04-03 22:17:40|9785.1|9781.1|9784.6|9780.6|9785.6|9781.6|9784.6|9780.6|3
1649024270000|2022-04-03 22:17:50|9784.4|9780.4|9782.9|9778.9|9784.4|9780.4|9782.9|9778.9|1
1649024280000|2022-04-03 22:18:00|9781.8|9777.8|9784.4|9780.4|9785.1|9781.1|9781.1|9773.1|27
1649024290000|2022-04-03 22:18:10|9784.1|9780.1|9785.9|9781.9|9785.9|9781.9|9784.1|9780.1|6
1649024300000|2022-04-03 22:18:20|9785.6|9781.6|9789.4|9785.4|9789.4|9785.4|9785.1|9781.1|16
1649024310000|2022-04-03 22:18:30|9788.9|9784.9|9794.1|9790.1|9796.6|9792.6|9788.1|9784.1|28
1649024320000|2022-04-03 22:18:40|9793.6|9789.6|9797.1|9789.1|9797.1|9790.6|9792.6|9788.6|7
1649024330000|2022-04-03 22:18:50|9796.4|9788.4|9793.6|9789.6|9796.4|9790.6|9791.6|9787.6|6
1649024340000|2022-04-03 22:19:00|9793.4|9789.4|9791.9|9787.9|9793.9|9789.9|9791.9|9784.9|6
1649024350000|2022-04-03 22:19:10|9791.6|9787.6|9791.1|9787.1|9791.6|9787.6|9790.6|9786.6|6
1649024360000|2022-04-03 22:19:20|9793.1|9785.1|9790.4|9786.4|9793.6|9788.4|9790.4|9785.1|8
1649024370000|2022-04-03 22:19:30|9789.9|9785.9|9790.1|9786.1|9791.1|9787.1|9788.6|9783.1|8
1649024380000|2022-04-03 22:19:40|9789.9|9785.9|9791.1|9783.1|9792.4|9786.4|9788.9|9783.1|0
1649024390000|2022-04-03 22:19:50|9788.6|9784.6|9790.1|9786.1|9791.9|9786.7|9788.4|9783.9|3
1649024400000|2022-04-03 22:20:00|9789.4|9785.4|9788.6|9784.6|9792.1|9787.9|9788.1|9782.4|12
1649024420000|2022-04-03 22:20:20|9791.1|9787.1|9791.4|9783.4|9792.1|9788.1|9791.1|9783.2|10
1649024430000|2022-04-03 22:20:30|9789.7|9785.7|9791.4|9783.4|9791.4|9785.7|9789.7|9783.4|0
1649024440000|2022-04-03 22:20:40|9789.9|9785.9|9789.9|9785.9|9791.4|9786.2|9789.7|9783.4|1
1649024450000|2022-04-03 22:20:50|9791.4|9783.4|9786.4|9782.4|9791.4|9784.4|9785.6|9781.6|2
1649024460000|2022-04-03 22:21:00|9786.6|9782.6|9785.9|9781.9|9787.2|9783.2|9785.9|9781.9|2
1649024470000|2022-04-03 22:21:10|9785.4|9781.4|9785.6|9781.6|9786.1|9782.1|9784.9|9780.9|9
1649024480000|2022-04-03 22:21:20|9785.1|9781.1|9789.1|9781.1|9790.8|9786.6|9784.4|9780.4|22
1649024490000|2022-04-03 22:21:30|9790.1|9782.1|9791.9|9787.9|9792.4|9788.4|9788.6|9781.6|9
1649024500000|2022-04-03 22:21:40|9792.4|9788.4|9792.6|9788.6|9792.6|9788.6|9790.1|9786.1|1
1649024510000|2022-04-03 22:21:50|9792.9|9788.9|9793.6|9789.6|9793.6|9789.6|9792.9|9788.9|1
1649024520000|2022-04-03 22:22:00|9793.9|9789.9|9791.4|9787.4|9793.9|9789.9|9790.9|9786.9|4
1649024530000|2022-04-03 22:22:10|9791.6|9787.6|9792.9|9788.9|9792.9|9788.9|9791.6|9787.6|0
1649024540000|2022-04-03 22:22:20|9792.3|9788.3|9793.1|9789.1|9793.4|9789.4|9791.9|9787.9|6
1649024550000|2022-04-03 22:22:30|9793.4|9789.4|9794.4|9790.4|9795.4|9791.4|9793.4|9789.4|4
1649024560000|2022-04-03 22:22:40|9794.9|9790.9|9793.9|9789.9|9794.9|9790.9|9793.1|9789.1|1
1649024570000|2022-04-03 22:22:50|9794.4|9790.4|9794.4|9790.4|9794.4|9790.4|9794.4|9790.4|3
1649024580000|2022-04-03 22:23:00|9794.1|9790.1|9791.9|9787.9|9794.1|9790.1|9790.9|9786.9|4
1649024590000|2022-04-03 22:23:10|9790.9|9786.9|9789.6|9785.6|9793.4|9787.9|9789.4|9785.1|4
1649024600000|2022-04-03 22:23:20|9789.4|9785.4|9788.1|9784.1|9790.1|9786.1|9787.4|9783.4|4
1649024610000|2022-04-03 22:23:30|9787.9|9783.9|9785.3|9781.3|9788.4|9784.4|9784.3|9780.3|26
1649024620000|2022-04-03 22:23:40|9785.6|9781.6|9784.3|9780.3|9786.4|9782.4|9783.8|9779.8|36
1649024630000|2022-04-03 22:23:50|9785.1|9781.1|9784.1|9780.1|9788.1|9782.1|9784.1|9780.1|5
1649024640000|2022-04-03 22:24:00|9784.4|9780.4|9785.1|9781.1|9786.1|9782.1|9784.4|9780.4|2
1649024650000|2022-04-03 22:24:10|9784.6|9780.6|9785.6|9781.6|9787.8|9782.6|9784.1|9779.8|10
1649024660000|2022-04-03 22:24:20|9785.9|9781.9|9785.1|9781.1|9786.1|9782.1|9785.1|9781.1|4
1649024670000|2022-04-03 22:24:30|9784.8|9780.8|9782.1|9778.1|9785.4|9781.4|9782.1|9778.1|15
1649024680000|2022-04-03 22:24:40|9780.6|9776.6|9780.1|9776.1|9782.1|9777.1|9779.9|9773.6|9
1649024690000|2022-04-03 22:24:50|9779.8|9775.8|9778.6|9774.6|9779.8|9775.8|9777.3|9773.3|5
1649024700000|2022-04-03 22:25:00|9778.3|9774.3|9773.6|9769.6|9780.1|9776.1|9773|9767.8|19
1649024710000|2022-04-03 22:25:10|9773.3|9769.3|9773.1|9769.1|9774.3|9770.3|9772.6|9768.6|7
1649024720000|2022-04-03 22:25:20|9772.8|9768.8|9773.1|9769.1|9773.1|9769.1|9772.8|9768.8|1
1649024730000|2022-04-03 22:25:30|9773.3|9769.3|9773.6|9769.6|9773.6|9769.6|9773.3|9769.3|2
1649024740000|2022-04-03 22:25:40|9775.1|9771.1|9777.6|9773.6|9777.8|9773.8|9775.1|9771.1|4
1649024750000|2022-04-03 22:25:50|9777.3|9773.3|9777.1|9773.1|9777.8|9773.6|9774.8|9769.1|3
1649024760000|2022-04-03 22:26:00|9776.8|9772.8|9777.8|9773.8|9778.3|9774.3|9776.6|9772.6|7
1649024770000|2022-04-03 22:26:10|9777.6|9773.6|9779.1|9775.1|9779.3|9775.3|9777.3|9773.3|8
1649024780000|2022-04-03 22:26:20|9778.3|9774.3|9777.8|9773.8|9778.3|9774.3|9777.3|9773.3|2
1649024790000|2022-04-03 22:26:30|9777.3|9773.3|9777.3|9773.3|9777.6|9773.6|9777.1|9773.1|3
1649024800000|2022-04-03 22:26:40|9777.8|9773.8|9777.3|9773.3|9778.3|9774.3|9777.3|9773.3|2
1649024810000|2022-04-03 22:26:50|9777.6|9773.6|9778.1|9774.1|9778.1|9774.1|9777.6|9773.6|0
1649024820000|2022-04-03 22:27:00|9777.8|9773.8|9777.8|9773.8|9777.8|9773.8|9777.8|9773.8|1
1649024830000|2022-04-03 22:27:10|9778.1|9774.1|9777.3|9773.3|9778.1|9774.1|9777.3|9773.3|3
1649024840000|2022-04-03 22:27:20|||||||||2
1649024850000|2022-04-03 22:27:30|9777.1|9773.1|9777.1|9773.1|9777.1|9773.1|9777.1|9773.1|0
1649024860000|2022-04-03 22:27:40|9777.3|9773.3|9777.3|9773.3|9777.3|9773.3|9777.1|9773.1|2
1649024870000|2022-04-03 22:27:50|9777.6|9773.6|9777.6|9773.6|9777.8|9773.8|9777.3|9773.3|3
1649024880000|2022-04-03 22:28:00|9777.3|9773.3|9778.8|9774.8|9779.6|9775.6|9776.6|9772.6|5
1649024890000|2022-04-03 22:28:10|9779.1|9775.1|9779.3|9775.3|9779.6|9775.6|9778.8|9774.8|0
1649024900000|2022-04-03 22:28:20|9779.6|9775.6|9779.6|9775.6|9779.8|9775.8|9778.3|9774.3|3
1649024910000|2022-04-03 22:28:30|9779.8|9775.8|9782.1|9778.1|9783.1|9778.1|9779.8|9775.1|9
1649024920000|2022-04-03 22:28:40|9782.6|9778.6|9782|9778|9784.3|9778.8|9781.1|9776|7
1649024930000|2022-04-03 22:28:50|9781.6|9777.6|9781.8|9777.8|9784.1|9777.8|9781.6|9775.3|9
1649024940000|2022-04-03 22:29:00|9782|9778|9780.8|9776.8|9784.3|9778|9780.8|9776.3|7
1649024950000|2022-04-03 22:29:10|9783.6|9775.6|9782.5|9778.5|9784.3|9780.3|9782|9775.6|7
1649024960000|2022-04-03 22:29:20|9783|9779|9781.8|9777.8|9783.5|9779.5|9781.8|9777.8|10
1649024970000|2022-04-03 22:29:30|9781.6|9777.6|9781.6|9777.6|9781.6|9777.6|9780.8|9776.8|3
1649024980000|2022-04-03 22:29:40|9782.1|9778.1|9782.5|9778.5|9783|9779|9782.1|9778.1|5
1649024990000|2022-04-03 22:29:50|9782.3|9778.3|9782.1|9778.1|9782.6|9778.6|9782.1|9778.1|2
1649025000000|2022-04-03 22:30:00|9782.6|9778.6|9783|9779|9783|9779|9782.6|9778.6|0
1649025010000|2022-04-03 22:30:10|9783.5|9779.5|9783.5|9779.5|9784|9780|9783|9779|4
1649025020000|2022-04-03 22:30:20|9783.8|9779.8|9783.5|9779.5|9784|9780|9783.5|9779.5|3
1649025030000|2022-04-03 22:30:30|9783.3|9779.3|9785|9781|9785|9781|9783.3|9779.3|1
1649025040000|2022-04-03 22:30:40|9784.5|9780.5|9786.6|9782.6|9792.3|9784.8|9784.5|9780.3|19
1649025050000|2022-04-03 22:30:50|9786.8|9782.8|9786.6|9782.6|9786.8|9782.8|9786.6|9782.6|2
1649025060000|2022-04-03 22:31:00|9789.3|9781.3|9785.5|9781.5|9789.3|9785.1|9784|9780|7
1649025070000|2022-04-03 22:31:10|9785.3|9781.3|9787.1|9783.1|9787.3|9783.3|9785.3|9781.3|5
1649025080000|2022-04-03 22:31:20|9787.3|9783.3|9785.3|9781.3|9787.3|9783.3|9784.8|9780.8|2
1649025090000|2022-04-03 22:31:30|9785.6|9781.6|9785.8|9781.8|9785.8|9781.8|9785.3|9781.3|2
1649025110000|2022-04-03 22:31:50|9785.5|9781.5|9785.6|9781.6|9785.8|9781.8|9784.8|9780.8|3
1649025120000|2022-04-03 22:32:00|9785.3|9781.3|9785.3|9781.3|9785.3|9781.3|9785|9781|0
1649025130000|2022-04-03 22:32:10|9785.5|9781.5|9788.3|9784.3|9795.1|9787.1|9785.3|9781.3|42
1649025140000|2022-04-03 22:32:20|9788.6|9784.6|9788.6|9784.6|9791.8|9785.3|9788.3|9782.9|2
1649025150000|2022-04-03 22:32:30|9787.8|9783.8|9789.1|9785.1|9789.1|9785.1|9787.8|9783.8|10
1649025160000|2022-04-03 22:32:40|9788.6|9784.6|9789.1|9785.1|9790.1|9785.1|9788.6|9781.6|2
1649025170000|2022-04-03 22:32:50|9788.3|9784.3|9790.1|9782.1|9790.1|9784.3|9786.6|9781.3|2
1649025180000|2022-04-03 22:33:00|9787.8|9783.8|9789.6|9785.6|9791.3|9785.6|9786.6|9782.1|4
1649025190000|2022-04-03 22:33:10|9788.6|9784.6|9788.3|9784.3|9789.6|9785.6|9787.8|9783.8|5
1649025200000|2022-04-03 22:33:20|9789.3|9785.3|9790.5|9786.5|9790.8|9786.8|9788.8|9784.8|3
1649025210000|2022-04-03 22:33:30|9790.3|9786.3|9789.3|9785.3|9790.8|9786.8|9788.8|9784.8|2
1649025220000|2022-04-03 22:33:40|9788.8|9784.8|9788.8|9784.8|9788.8|9784.8|9788.3|9784.3|1
1649025230000|2022-04-03 22:33:50|9789|9785|9788.8|9784.8|9789|9785|9788.8|9784.8|1
1649025240000|2022-04-03 22:34:00|9788.5|9784.5|9788.5|9784.5|9789|9785|9787.8|9783.8|6
1649025250000|2022-04-03 22:34:10|9788.3|9784.3|9789.3|9785.3|9789.3|9785.3|9787.8|9783.8|2
1649025260000|2022-04-03 22:34:20|9789.1|9785.1|9788.8|9784.8|9789.1|9785.1|9788.8|9784.8|1
1649025270000|2022-04-03 22:34:30|9788.6|9784.6|9787.8|9783.8|9790.1|9784.8|9786.3|9782.1|3
1649025280000|2022-04-03 22:34:40|9790.1|9782.1|9786.8|9782.8|9790.1|9784.1|9786.8|9782.1|3
1649025290000|2022-04-03 22:34:50|9787.8|9783.8|9787.3|9783.3|9789.3|9785.3|9787.3|9783.3|6
1649025300000|2022-04-03 22:35:00|9787.6|9783.6|9787.3|9783.3|9789.8|9783.6|9787.1|9781.8|2
1649025310000|2022-04-03 22:35:10|9787|9783|9785.3|9781.3|9787|9783|9785.3|9781.3|3
1649025320000|2022-04-03 22:35:20|9784.3|9780.3|9785.5|9781.5|9787.8|9781.8|9783.5|9779.5|5
1649025330000|2022-04-03 22:35:30|9784.5|9780.5|9784|9780|9784.5|9780.5|9783.3|9779.3|1
1649025340000|2022-04-03 22:35:40|9784.5|9780.5|9785.8|9781.8|9787|9781.8|9784|9779|4
1649025350000|2022-04-03 22:35:50|9785|9781|9785.8|9781.8|9785.8|9781.8|9785|9781|0
1649025360000|2022-04-03 22:36:00|9786|9782|9787.5|9783.5|9787.8|9783.8|9785.8|9779.8|7
1649025370000|2022-04-03 22:36:10|9787.8|9783.8|9790.8|9786.8|9792.5|9787.3|9787.5|9783.5|9
1649025380000|2022-04-03 22:36:20|9790.5|9786.5|9790|9786|9790.8|9786.8|9790|9786|2
1649025390000|2022-04-03 22:36:30|9790.3|9786.3|9791|9787|9791|9787|9790|9786|5
1649025400000|2022-04-03 22:36:40|9789.8|9785.8|9788.3|9784.3|9792|9785.8|9785.3|9781.3|8
1649025410000|2022-04-03 22:36:50|9788.5|9784.5|9788.3|9784.3|9789|9785|9787.3|9780.8|11
1649025420000|2022-04-03 22:37:00|9789.3|9785.3|9785|9781|9789.3|9785.3|9784.5|9780.5|4
1649025430000|2022-04-03 22:37:10|9784.8|9780.8|9783.5|9779.5|9784.8|9780.8|9783|9779|14
1649025440000|2022-04-03 22:37:20|9782.8|9778.8|9783|9779|9783|9779|9782.5|9778.5|1
1649025450000|2022-04-03 22:37:30|9782.3|9778.3|9781.5|9777.5|9783|9779|9781.5|9777.5|1
1649025460000|2022-04-03 22:37:40|9781.3|9777.3|9781.5|9777.5|9781.5|9777.5|9781|9777|4
1649025470000|2022-04-03 22:37:50|9783|9779|9783.5|9779.5|9783.5|9779.5|9783|9779|5
1649025480000|2022-04-03 22:38:00|9783.3|9779.3|9783.5|9779.5|9784.5|9780.5|9782.8|9778.8|8
1649025490000|2022-04-03 22:38:10|9783.3|9779.3|9783.5|9779.5|9784.5|9780.5|9783|9779|8
1649025500000|2022-04-03 22:38:20|9784|9780|9779.8|9775.8|9784|9780|9779.8|9775.8|12
1649025510000|2022-04-03 22:38:30|9779.5|9775.5|9782|9774|9782|9777.3|9779.3|9774|10
1649025520000|2022-04-03 22:38:40|9779.8|9775.8|9779.8|9775.8|9782|9776.6|9779.5|9773.8|5
1649025530000|2022-04-03 22:38:50|9780|9776|9779.8|9775.8|9780.8|9776.8|9779.5|9775.5|10
1649025540000|2022-04-03 22:39:00|9780.3|9776.3|9780.3|9776.3|9781.3|9777.3|9780|9776|13
1649025550000|2022-04-03 22:39:10|9779.5|9775.5|9780|9776|9780|9776|9779|9775|1
1649025560000|2022-04-03 22:39:20|9779.8|9775.8|9780|9776|9780|9776|9779.3|9775.3|3
1649025570000|2022-04-03 22:39:30|9779.5|9775.5|9779.5|9775.5|9779.5|9775.5|9778.8|9774.8|8
1649025580000|2022-04-03 22:39:40|9779.3|9775.3|9779.5|9775.5|9779.5|9775.5|9778.8|9774.8|1
1649025590000|2022-04-03 22:39:50|9779.3|9775.3|9779.3|9775.3|9779.8|9775.8|9778.8|9774.8|7
1649025600000|2022-04-03 22:40:00|9779.5|9775.5|9780.8|9776.8|9780.8|9776.8|9779.5|9775.5|5
1649025610000|2022-04-03 22:40:10|9781.5|9777.5|9781.5|9777.5|9781.5|9777.5|9781.5|9777.5|4
1649025620000|2022-04-03 22:40:20|||||||||2
1649025630000|2022-04-03 22:40:30|9781|9777|9784|9780|9784|9780|9781|9777|14
1649025650000|2022-04-03 22:40:50|9784.5|9780.5|9784.8|9780.8|9785|9781|9784|9780|2
1649025660000|2022-04-03 22:41:00|9784.3|9780.3|9789|9785|9789.3|9785.3|9784.3|9780.3|7
1649025670000|2022-04-03 22:41:10|9788.8|9784.8|9788.5|9784.5|9793.3|9789.3|9787.8|9783.8|37
1649025680000|2022-04-03 22:41:20|9788.3|9784.3|9788.8|9784.8|9788.8|9784.8|9787.3|9783.3|5
1649025690000|2022-04-03 22:41:30|9788|9784|9788|9784|9788|9784|9787.3|9783.3|3
1649025700000|2022-04-03 22:41:40|9787.8|9783.8|9788.1|9784.1|9788.3|9784.3|9787.3|9783.3|7
1649025710000|2022-04-03 22:41:50|9788.3|9784.3|9789|9785|9789.8|9785.8|9787.5|9783.5|8
1649025720000|2022-04-03 22:42:00|9789.3|9785.3|9788.3|9784.3|9789.3|9785.3|9787.8|9783.8|6
1649025730000|2022-04-03 22:42:10|9789|9785|9790.8|9786.8|9791.5|9787.5|9789|9785|5
1649025740000|2022-04-03 22:42:20|9790.5|9786.5|9791.8|9787.8|9793|9789|9790.5|9786.5|8
1649025750000|2022-04-03 22:42:30|9791|9787|9791|9787|9791|9787|9791|9787|1
1649025760000|2022-04-03 22:42:40|9790.8|9786.8|9792|9788|9792.3|9788.3|9790.5|9786.5|6
1649025770000|2022-04-03 22:42:50|9791.8|9787.8|9791.5|9787.5|9792|9788|9791|9787|2
1649025780000|2022-04-03 22:43:00|9791.8|9787.8|9793.3|9789.3|9793.5|9789.5|9791.8|9787.8|11
1649025790000|2022-04-03 22:43:10|9793.5|9789.5|9792.5|9788.5|9793.8|9789.8|9792.5|9788.5|2
1649025800000|2022-04-03 22:43:20|9791.7|9787.7|9792.5|9788.5|9794.8|9788.5|9791.7|9786.8|4
1649025810000|2022-04-03 22:43:30|||||||||1
1649025820000|2022-04-03 22:43:40|9794.3|9786.3|9792.8|9788.8|9794.3|9788.8|9792.5|9786.3|3
1649025830000|2022-04-03 22:43:50|9794.3|9786.3|9794.3|9786.3|9794.3|9788.8|9792.3|9786.3|2
1649025840000|2022-04-03 22:44:00|9792.5|9788.5|9791.3|9787.3|9792.8|9788.8|9791.3|9787.3|3
1649025850000|2022-04-03 22:44:10|9791.5|9787.5|9791.5|9787.5|9791.8|9787.8|9791|9787|5
1649025860000|2022-04-03 22:44:20|9791.3|9787.3|9791.8|9787.8|9794|9788|9791.3|9786|5
1649025870000|2022-04-03 22:44:30|9792.3|9788.3|9792.3|9788.3|9792.5|9788.5|9791.8|9787.8|4
1649025880000|2022-04-03 22:44:40|9792.2|9788.2|9790|9786|9792.2|9788.2|9789.3|9785.3|3
1649025890000|2022-04-03 22:44:50|9789.5|9785.5|9789.5|9785.5|9790|9786|9789|9785|2
1649025900000|2022-04-03 22:45:00|9790.7|9782.7|9787|9783|9790.7|9784.2|9787|9782.5|7
1649025910000|2022-04-03 22:45:10|9786.7|9782.7|9784.7|9776.7|9786.7|9782.7|9782|9776.5|6
1649025920000|2022-04-03 22:45:20|9784.5|9776.5|9782.5|9778.5|9784.5|9779|9782.2|9776.5|4
1649025930000|2022-04-03 22:45:30|9782.7|9778.7|9783|9779|9783|9779|9782.5|9778.5|2
1649025940000|2022-04-03 22:45:40|9783.3|9779.3|9785.5|9781.5|9786.7|9781.5|9783.2|9778.7|13
1649025950000|2022-04-03 22:45:50|9786|9782|9785.5|9781.5|9786|9782|9785.5|9781.5|2
1649025960000|2022-04-03 22:46:00|9788.3|9784.3|9790.2|9782.2|9790.5|9786.5|9788.3|9782.2|6
1649025970000|2022-04-03 22:46:10|9790|9782|9788|9784|9790|9784|9787.3|9782|0
1649025980000|2022-04-03 22:46:20|9788.2|9784.2|9788.2|9784.2|9788.2|9784.2|9788.2|9784.2|0
1649025990000|2022-04-03 22:46:30|9788.5|9784.5|9789.5|9785.5|9789.5|9785.5|9788.5|9784.5|1
1649026000000|2022-04-03 22:46:40|9789.2|9785.2|9792.3|9784.3|9792.3|9785.8|9789|9784.3|2
1649026010000|2022-04-03 22:46:50|9792.5|9784.5|9790|9786|9792.5|9786|9790|9784.3|2
1649026020000|2022-04-03 22:47:00|9789.2|9785.2|9792|9788|9792.7|9788.7|9789.2|9785.2|7
1649026030000|2022-04-03 22:47:10|9792.2|9788.2|9792.2|9788.2|9793.7|9788.5|9791|9785.5|10
1649026040000|2022-04-03 22:47:20|9792|9788|9791.5|9787.5|9794.7|9788.5|9791.5|9786.7|2
1649026050000|2022-04-03 22:47:30|9791.7|9787.7|9792|9788|9793.5|9789.5|9791.7|9787.7|1
1649026060000|2022-04-03 22:47:40|9791|9787|9800|9796|9800|9796|9789.5|9785.5|31
1649026070000|2022-04-03 22:47:50|9803|9795|9805.3|9801.3|9810.5|9805.3|9801.5|9794.8|105
1649026080000|2022-04-03 22:48:00|9805|9801|9804.3|9800.3|9806.5|9801|9804|9798.5|14
1649026090000|2022-04-03 22:48:10|9803.5|9799.5|9803.5|9799.5|9804|9800|9802.3|9798.3|14
1649026100000|2022-04-03 22:48:20|9803.8|9799.8|9803|9799|9804|9800|9803|9799|4
1649026110000|2022-04-03 22:48:30|9803.3|9799.3|9809|9805|9811|9806|9803.3|9799.3|23
1649026120000|2022-04-03 22:48:40|9808.5|9804.5|9807|9803|9809|9805|9806|9802|10
1649026130000|2022-04-03 22:48:50|9806|9802|9808.8|9804.8|9811.3|9805.3|9804.8|9800.8|19
1649026140000|2022-04-03 22:49:00|9809.8|9805.8|9810|9806|9811.1|9807.1|9809.5|9805.5|8
1649026150000|2022-04-03 22:49:10|9809.5|9805.5|9811.3|9807.3|9814|9808.5|9808|9803.8|17
1649026160000|2022-04-03 22:49:20|9810.8|9806.8|9814.1|9810.1|9814.1|9810.1|9810.5|9804.8|19
1649026170000|2022-04-03 22:49:30|9813.8|9809.8|9813.3|9809.3|9816.3|9810.6|9813.3|9808|4
1649026180000|2022-04-03 22:49:40|9812.8|9808.8|9813.5|9809.5|9814.5|9810.5|9811.5|9806.3|16
1649026190000|2022-04-03 22:49:50|9813.8|9809.8|9814|9810|9814|9810|9813.3|9809.3|7
1649026200000|2022-04-03 22:50:00|9814.3|9810.3|9813.5|9809.5|9814.3|9810.3|9813|9809|10
1649026210000|2022-04-03 22:50:10|9813|9809|9812.5|9808.5|9813|9809|9811.8|9807.8|12
1649026220000|2022-04-03 22:50:20|9812.3|9808.3|9806.3|9802.3|9813.8|9809.8|9805.8|9801.8|40
1649026230000|2022-04-03 22:50:30|9806|9802|9807|9803|9809.3|9803.3|9804.5|9799.5|24
1649026240000|2022-04-03 22:50:40|9807.8|9803.8|9810.8|9806.8|9815|9811|9807.8|9803.8|17
1649026250000|2022-04-03 22:50:50|9810.3|9806.3|9812.5|9808.5|9813|9808.8|9810.3|9805|3
1649026260000|2022-04-03 22:51:00|9812.3|9808.3|9812|9808|9812.3|9808.3|9811.5|9807.5|1
1649026270000|2022-04-03 22:51:10|9812.3|9808.3|9810.3|9806.3|9812.3|9808.3|9810.3|9806.3|3
1649026280000|2022-04-03 22:51:20|9809.5|9805.5|9808.8|9804.8|9809.5|9805.5|9807.8|9803.8|3
1649026290000|2022-04-03 22:51:30|9808.3|9804.3|9809.8|9805.8|9809.8|9805.8|9808.3|9804.3|5
1649026300000|2022-04-03 22:51:40|9809.5|9805.5|9809.3|9805.3|9809.8|9805.8|9809.3|9805.3|0
1649026310000|2022-04-03 22:51:50|9809.8|9805.8|9808.8|9804.8|9810.5|9806.5|9808.8|9804.8|3
1649026320000|2022-04-03 22:52:00|9808.3|9804.3|9808.8|9804.8|9808.8|9804.8|9808.3|9804.3|1
1649026330000|2022-04-03 22:52:10|9810.5|9802.5|9808.8|9804.8|9810.5|9804.8|9808.5|9802.5|1
1649026340000|2022-04-03 22:52:20|9809.8|9805.8|9809.8|9805.8|9809.8|9805.8|9809.8|9805.8|1
1649026350000|2022-04-03 22:52:30|9809.3|9805.3|9807.3|9803.3|9809.3|9805.3|9806.8|9802.8|7
1649026370000|2022-04-03 22:52:50|9807.5|9803.5|9807.8|9803.8|9807.8|9803.8|9807.3|9803.3|4
1649026380000|2022-04-03 22:53:00|9807.5|9803.5|9806.3|9802.3|9807.8|9803.8|9806.3|9802.3|1
1649026390000|2022-04-03 22:53:10|9805.8|9801.8|9809.3|9805.3|9809.3|9805.3|9805.8|9801.8|6
1649026400000|2022-04-03 22:53:20|9808.5|9804.5|9806.8|9802.8|9808.5|9804.5|9806.8|9802.8|1
1649026410000|2022-04-03 22:53:30|9806.3|9802.3|9805.8|9801.8|9806.3|9802.3|9805.8|9801.8|0
1649026420000|2022-04-03 22:53:40|9806.3|9802.3|9808.3|9804.3|9808.3|9804.3|9805.8|9801.8|2
1649026430000|2022-04-03 22:53:50|9807.8|9803.8|9808.8|9804.8|9808.8|9804.8|9807.8|9803.8|1
1649026440000|2022-04-03 22:54:00|9808.3|9804.3|9807.3|9803.3|9808.3|9804.3|9807.3|9803.3|0
1649026450000|2022-04-03 22:54:10|9807.5|9803.5|9807.3|9803.3|9807.5|9803.5|9807.3|9803.3|2
1649026470000|2022-04-03 22:54:30|9807.5|9803.5|9807.3|9803.3|9807.8|9803.8|9807.3|9803.3|2
1649026480000|2022-04-03 22:54:40|9807|9803|9801.5|9797.5|9807|9803|9800.5|9796.5|55
1649026490000|2022-04-03 22:54:50|9801.3|9797.3|9796|9792|9801.8|9797.8|9796|9792|17
1649026500000|2022-04-03 22:55:00|9794.8|9790.8|9792.5|9788.5|9796.5|9791|9792|9787.7|23
1649026510000|2022-04-03 22:55:10|9792.3|9788.3|9791.5|9787.5|9794|9789|9789|9784.3|23
1649026520000|2022-04-03 22:55:20|9791.2|9787.2|9799.8|9795.8|9801.5|9797.5|9791.2|9787.2|26
1649026530000|2022-04-03 22:55:30|9800|9796|9801.5|9797.5|9801.5|9797.5|9800|9796|4
1649026540000|2022-04-03 22:55:40|9801.3|9797.3|9799.5|9795.5|9801.5|9797.5|9799.5|9795.5|3
1649026550000|2022-04-03 22:55:50|9799.3|9795.3|9799.7|9795.7|9801.7|9796.7|9799.2|9793.5|8
1649026560000|2022-04-03 22:56:00|9799.5|9795.5|9792.5|9784.5|9800.7|9795.5|9788.5|9784.2|45
1649026570000|2022-04-03 22:56:10|9790.2|9786.2|9790|9786|9792.5|9787|9789.5|9784.5|2
1649026580000|2022-04-03 22:56:20|9789.8|9785.8|9791.5|9787.5|9792|9788|9789.8|9785.8|3
1649026590000|2022-04-03 22:56:30|9791.2|9787.2|9792.5|9788.5|9792.5|9788.5|9791|9787|2
1649026600000|2022-04-03 22:56:40|9792.3|9788.3|9793.5|9785.5|9793.5|9788.3|9792.3|9785.5|6
1649026610000|2022-04-03 22:56:50|9793|9785|9793.5|9785.5|9793.5|9785.5|9793|9785|1
1649026620000|2022-04-03 22:57:00|9793.7|9785.7|9793.5|9785.5|9793.7|9785.7|9793.5|9785.5|0
1649026630000|2022-04-03 22:57:10|9791|9787|9790.2|9786.2|9793.5|9787.2|9790|9785.5|7
1649026640000|2022-04-03 22:57:20|9790|9786|9790.2|9786.2|9790.5|9786.5|9789.7|9785.7|4
1649026650000|2022-04-03 22:57:30|9790.5|9786.5|9793.5|9789.5|9794.2|9790.2|9790.5|9786.5|7
1649026660000|2022-04-03 22:57:40|9792.7|9788.7|9793.7|9789.7|9793.7|9789.7|9792.7|9788.7|0
1649026670000|2022-04-03 22:57:50|9793.2|9789.2|9794|9790|9794.2|9790.2|9793.2|9789.2|0
1649026680000|2022-04-03 22:58:00|9794.2|9790.2|9794.5|9790.5|9795.2|9791.2|9794.2|9790.2|1
1649026690000|2022-04-03 22:58:10|9795.2|9791.2|9795.7|9791.7|9796|9792|9794.7|9790.7|5
1649026700000|2022-04-03 22:58:20|9796.2|9792.2|9800|9796|9800|9796|9796.2|9791|10
1649026710000|2022-04-03 22:58:30|9801|9797|9798.2|9794.2|9801|9797|9798.2|9794.2|2
1649026720000|2022-04-03 22:58:40|9797.5|9793.5|9798|9794|9798|9794|9797|9793|1
1649026740000|2022-04-03 22:59:00|9798.2|9794.2|9801|9797|9801|9797|9798.2|9794.2|1
1649026750000|2022-04-03 22:59:10|9800.7|9796.7|9801.2|9797.2|9802.5|9798.5|9800.7|9796.7|4
1649026760000|2022-04-03 22:59:20|9801.7|9797.7|9806.5|9798.5|9806.5|9800|9801.2|9796.8|13
1649026770000|2022-04-03 22:59:30|9806.8|9798.8|9806.5|9798.5|9807|9801.5|9804.8|9798.5|3
1649026780000|2022-04-03 22:59:40|9805.2|9801.2|9803|9799|9806.3|9802.3|9803|9799|4
1649026790000|2022-04-03 22:59:50|9802.8|9798.8|9803|9799|9804.7|9799|9802.7|9796.5|3
1649026800000|2022-04-03 23:00:00|9802.7|9798.7|9801.5|9793.5|9802.7|9798.7|9797.2|9792|6
1649026810000|2022-04-03 23:00:10|9801.8|9793.8|9800.7|9792.7|9802|9795.2|9798.8|9792.7|3
1649026820000|2022-04-03 23:00:20|9798.5|9794.5|9798.2|9794.2|9798.5|9794.5|9797.7|9793.7|1
1649026830000|2022-04-03 23:00:30|9799|9795|9799|9795|9799|9795|9799|9795|0
1649026850000|2022-04-03 23:00:50|9797.7|9793.7|9797.7|9793.7|9798.2|9794.2|9797.7|9793.7|1
1649026860000|2022-04-03 23:01:00|9797.2|9793.2|9795.5|9791.5|9797.7|9793.7|9794.5|9788.5|17
1649026870000|2022-04-03 23:01:10|9795.2|9791.2|9793|9789|9795.5|9791.5|9793|9789|7
1649026880000|2022-04-03 23:01:20|9792.5|9788.5|9793|9789|9793|9789|9791|9787|4
1649026890000|2022-04-03 23:01:30|9792.7|9788.7|9795|9791|9796|9792|9792|9788|3
1649026900000|2022-04-03 23:01:40|9795.5|9791.5|9793.5|9789.5|9795.5|9791.5|9793.5|9789.5|1
1649026910000|2022-04-03 23:01:50|9796|9788|9796.2|9792.2|9796.2|9792.2|9796|9788|3
1649026920000|2022-04-03 23:02:00|9795.7|9791.7|9793.7|9789.7|9795.7|9791.7|9793.2|9789.2|0
1649026950000|2022-04-03 23:02:30|9794|9790|9793.7|9789.7|9794|9790|9793.7|9789.7|2
1649026960000|2022-04-03 23:02:40|9794.5|9790.5|9796.5|9788.5|9796.5|9790.7|9794.5|9788.5|4
1649026970000|2022-04-03 23:02:50|9794.2|9790.2|9794.7|9790.7|9795|9791|9793.9|9789.9|1
1649026980000|2022-04-03 23:03:00|9793.7|9789.7|9793.9|9789.9|9795.7|9789.9|9793.2|9787.7|3
1649026990000|2022-04-03 23:03:10|9795.7|9787.7|9793.9|9789.9|9795.7|9789.9|9793.7|9787.7|8
1649027000000|2022-04-03 23:03:20|9793.4|9789.4|9788.9|9784.9|9793.4|9789.4|9788.7|9784.7|9
1649027010000|2022-04-03 23:03:30|9788.7|9784.7|9792.9|9788.9|9795.2|9791.2|9788.7|9784.7|12
1649027020000|2022-04-03 23:03:40|9792.5|9788.5|9791.2|9787.2|9794.2|9788.5|9789.9|9785.9|3
1649027030000|2022-04-03 23:03:50|9791|9787|9791|9787|9791|9787|9791|9787|0
1649027040000|2022-04-03 23:04:00|9790.7|9786.7|9787.2|9783.2|9790.7|9786.7|9787.2|9781.2|15
1649027050000|2022-04-03 23:04:10|9787.5|9783.5|9781.7|9777.7|9789.5|9783.5|9781.7|9777.7|11
1649027060000|2022-04-03 23:04:20|9781.2|9777.2|9779.2|9775.2|9781.2|9777.2|9779.2|9775.2|10
1649027070000|2022-04-03 23:04:30|9778.4|9774.4|9781.4|9777.4|9781.4|9777.4|9778.4|9774.4|7
1649027080000|2022-04-03 23:04:40|9781.7|9777.7|9781.2|9777.2|9782.7|9778.7|9781.2|9777.2|6
1649027090000|2022-04-03 23:04:50|9779.9|9775.9|9780.7|9776.7|9780.9|9776.9|9779.4|9775.4|9
1649027100000|2022-04-03 23:05:00|9780.9|9776.9|9780.7|9776.7|9780.9|9776.9|9780.4|9776.4|0
1649027110000|2022-04-03 23:05:10|9780.4|9776.4|9780.7|9776.7|9781.2|9777.2|9779.4|9775.4|7
1649027120000|2022-04-03 23:05:20|9780.9|9776.9|9779.4|9775.4|9781.4|9777.4|9779.4|9775.4|4
1649027130000|2022-04-03 23:05:30|9780.2|9776.2|9778.2|9774.2|9780.9|9776.9|9778.2|9774.2|16
1649027140000|2022-04-03 23:05:40|9779.2|9775.2|9782.2|9774.2|9782.2|9775.2|9778.7|9773.9|3
1649027150000|2022-04-03 23:05:50|9781.4|9777.4|9784.4|9780.4|9787.9|9783.9|9781.4|9777.4|7
1649027160000|2022-04-03 23:06:00|9784.7|9780.7|9781.9|9777.9|9786.4|9780.9|9780.9|9776.2|11
1649027170000|2022-04-03 23:06:10|9783.4|9779.4|9783.9|9779.9|9784.4|9780.4|9783.4|9779.4|2
1649027180000|2022-04-03 23:06:20|9784.5|9780.5|9786.4|9782.4|9786.4|9782.4|9784.5|9780.5|1
1649027190000|2022-04-03 23:06:30|9784.9|9780.9|9784.9|9780.9|9785.2|9781.2|9783.9|9779.9|4
1649027200000|2022-04-03 23:06:40|9787.9|9783.9|9789.4|9781.4|9789.4|9783.9|9787.9|9781.4|9
1649027210000|2022-04-03 23:06:50|9786.9|9782.9|9786.7|9782.7|9788.4|9783.2|9785.9|9780.4|4
1649027220000|2022-04-03 23:07:00|9786.5|9782.5|9785.7|9781.7|9786.5|9782.5|9785.7|9781.7|0
1649027230000|2022-04-03 23:07:10|9785.9|9781.9|9785.9|9781.9|9785.9|9781.9|9785.9|9781.9|0
1649027240000|2022-04-03 23:07:20|9788.7|9780.7|9787.9|9783.9|9790.9|9784.2|9787.9|9780.7|6
1649027250000|2022-04-03 23:07:30|9787.4|9783.4|9787.4|9783.4|9790.2|9783.9|9787.4|9782.2|1
1649027260000|2022-04-03 23:07:40|9786.9|9782.9|9786.9|9782.9|9787.4|9783.4|9786.9|9782.9|10
1649027270000|2022-04-03 23:07:50|9787.4|9783.4|9787.4|9783.4|9787.4|9783.4|9787.4|9783.4|0
1649027280000|2022-04-03 23:08:00|9787.2|9783.2|9785.4|9781.4|9788.9|9783.2|9785.4|9780.9|2
1649027290000|2022-04-03 23:08:10|9785.9|9777.9|9784.2|9780.2|9785.9|9780.7|9784.2|9777.4|3
1649027300000|2022-04-03 23:08:20|9785|9781|9784.2|9780.2|9785|9781|9784.2|9780.2|0
1649027310000|2022-04-03 23:08:30|9786.7|9782.7|9784.7|9780.7|9787.2|9783.2|9784.2|9778.4|5
1649027320000|2022-04-03 23:08:40|||||||||1
1649027330000|2022-04-03 23:08:50|9785.2|9781.2|9784.7|9780.7|9787.4|9782.2|9784.7|9779.4|1
1649027340000|2022-04-03 23:09:00|9785.2|9781.2|9788.9|9784.9|9788.9|9784.9|9785.2|9781.2|3
1649027350000|2022-04-03 23:09:10|9789.2|9785.2|9788.7|9784.7|9789.4|9785.4|9788.7|9784.7|2
1649027360000|2022-04-03 23:09:20|9788.9|9784.9|9788.7|9784.7|9788.9|9784.9|9788.7|9784.7|3
1649027370000|2022-04-03 23:09:30|9789.9|9781.9|9787.9|9783.9|9789.9|9783.9|9787.7|9780.4|5
1649027380000|2022-04-03 23:09:40|9787.7|9783.7|9787.7|9783.7|9790.2|9785.2|9787.7|9781.2|8
1649027390000|2022-04-03 23:09:50|9787.9|9783.9|9788.4|9784.4|9788.4|9784.4|9787.9|9783.9|0
1649027400000|2022-04-03 23:10:00|9788.7|9784.7|9789.9|9781.9|9789.9|9784.7|9787.2|9781.9|5
1649027410000|2022-04-03 23:10:10|||||||||1
1649027430000|2022-04-03 23:10:30|9788.2|9784.2|9791.9|9787.9|9792.7|9788.7|9788.2|9784.2|17
1649027440000|2022-04-03 23:10:40|9792.2|9788.2|9792.2|9788.2|9792.2|9788.2|9791.2|9787.2|2
1649027450000|2022-04-03 23:10:50|9792.4|9788.4|9792.2|9788.2|9792.7|9788.7|9792.2|9788.2|1
1649027460000|2022-04-03 23:11:00|9792.4|9788.4|9792.9|9788.9|9794.9|9788.9|9791.9|9786.9|10
1649027470000|2022-04-03 23:11:10|9792.4|9788.4|9792.7|9788.7|9792.9|9788.9|9792.4|9788.4|1
1649027480000|2022-04-03 23:11:20|9792.2|9788.2|9791.2|9787.2|9792.2|9788.2|9791.2|9787.2|0
1649027490000|2022-04-03 23:11:30|9791.4|9787.4|9791.2|9787.2|9791.4|9787.4|9791.2|9787.2|0
1649027500000|2022-04-03 23:11:40|9792.7|9784.7|9790.9|9786.9|9792.7|9787.2|9790.9|9784.7|1
1649027510000|2022-04-03 23:11:50|9790.4|9786.4|9790.4|9786.4|9790.4|9786.4|9790.4|9786.4|1
1649027520000|2022-04-03 23:12:00|9790.2|9786.2|9790.7|9786.7|9791.2|9787.2|9789.4|9785.4|4
1649027530000|2022-04-03 23:12:10|9790.4|9786.4|9790.2|9786.2|9790.4|9786.4|9789.7|9785.7|1
1649027540000|2022-04-03 23:12:20|9789.9|9785.9|9790.7|9786.7|9790.7|9786.7|9789.9|9785.9|0
1649027550000|2022-04-03 23:12:30|9792|9788|9791.2|9787.2|9793.2|9789.2|9791.2|9787.2|7
1649027560000|2022-04-03 23:12:40|9790.2|9786.2|9791.2|9787.2|9791.7|9787.7|9789.2|9785.2|5
1649027570000|2022-04-03 23:12:50|9790.9|9786.9|9790.7|9786.7|9793.2|9789.2|9788.9|9784.9|6
1649027580000|2022-04-03 23:13:00|9792.9|9784.9|9789.4|9785.4|9792.9|9786.9|9789.4|9784.9|3
1649027610000|2022-04-03 23:13:30|9789.2|9785.2|9788.7|9784.7|9789.2|9785.2|9788.7|9784.7|2
1649027620000|2022-04-03 23:13:40|9787.9|9783.9|9786.9|9782.9|9787.9|9783.9|9786.9|9782.9|2
1649027640000|2022-04-03 23:14:00|9787.4|9783.4|9788.2|9784.2|9789.7|9785.7|9787.4|9783.4|2
1649027650000|2022-04-03 23:14:10|9789.2|9785.2|9787.4|9783.4|9789.2|9785.2|9787.4|9783.4|0
1649027660000|2022-04-03 23:14:20|9787.2|9783.2|9787.2|9783.2|9787.4|9783.4|9786.9|9782.9|0
1649027670000|2022-04-03 23:14:30|9787.4|9783.4|9787.4|9783.4|9787.4|9783.4|9787.4|9783.4|0
1649027680000|2022-04-03 23:14:40|9787.2|9783.2|9785.4|9781.4|9787.2|9783.2|9785.4|9781.4|8
1649027690000|2022-04-03 23:14:50|9785.7|9781.7|9787.9|9783.9|9787.9|9783.9|9785.7|9781.7|5
1649027710000|2022-04-03 23:15:10|9788.2|9784.2|9788.7|9784.7|9788.7|9784.7|9788.2|9784.2|0
1649027720000|2022-04-03 23:15:20|9789.2|9785.2|9790.2|9786.2|9790.7|9786.7|9789.2|9785.2|2
1649027730000|2022-04-03 23:15:30|9791.2|9787.2|9791.2|9787.2|9791.2|9787.2|9790.7|9786.7|4
1649027740000|2022-04-03 23:15:40|9790.9|9786.9|9790.7|9786.7|9790.9|9786.9|9790.7|9786.7|0
1649027750000|2022-04-03 23:15:50|||||||||1
1649027760000|2022-04-03 23:16:00|9790.9|9786.9|9790.9|9786.9|9790.9|9786.9|9790.9|9786.9|0
1649027770000|2022-04-03 23:16:10|9791.2|9787.2|9791.2|9787.2|9791.2|9787.2|9791.2|9787.2|0
1649027780000|2022-04-03 23:16:20|9790.9|9786.9|9788.2|9784.2|9792.2|9786.9|9788.2|9784.2|3
1649027790000|2022-04-03 23:16:30|9791.2|9783.2|9788.2|9784.2|9792.2|9785.7|9788.2|9783.2|2
1649027800000|2022-04-03 23:16:40|9788.7|9784.7|9790.7|9782.7|9790.9|9784.7|9787.2|9782.7|5
1649027810000|2022-04-03 23:16:50|9790.4|9782.4|9789.7|9785.7|9790.7|9786.7|9788.2|9782.2|3
1649027820000|2022-04-03 23:17:00|9789.2|9785.2|9788.2|9784.2|9789.7|9785.7|9788.2|9784.2|1
1649027830000|2022-04-03 23:17:10|9788.7|9784.7|9789.2|9785.2|9789.2|9785.2|9788.7|9784.7|1
1649027840000|2022-04-03 23:17:20|9789.7|9785.7|9788.7|9784.7|9789.7|9785.7|9788.7|9784.7|2
1649027850000|2022-04-03 23:17:30|9788.4|9784.4|9787.2|9783.2|9788.4|9784.4|9786.7|9782.7|1
1649027860000|2022-04-03 23:17:40|9786.2|9782.2|9787.2|9783.2|9787.2|9783.2|9786.2|9782.2|2
1649027870000|2022-04-03 23:17:50|9787.4|9783.4|9786.2|9782.2|9787.4|9783.4|9785.9|9781.9|1
1649027880000|2022-04-03 23:18:00|9786.7|9782.7|9789.2|9781.2|9789.2|9783.4|9785.9|9781.2|2
1649027890000|2022-04-03 23:18:10|9786.7|9782.7|9786.1|9782.1|9786.7|9782.7|9786.1|9782.1|1
1649027910000|2022-04-03 23:18:30|9785.9|9781.9|9786.2|9782.2|9786.2|9782.2|9785.9|9781.9|0
1649027920000|2022-04-03 23:18:40|9786.7|9782.7|9788.2|9784.2|9789.9|9784.7|9786.7|9781.9|5
1649027930000|2022-04-03 23:18:50|9788.4|9784.4|9788.7|9784.7|9788.7|9784.7|9788.4|9784.4|2
1649027940000|2022-04-03 23:19:00|9789.2|9785.2|9790.9|9786.9|9791.2|9787.2|9789.2|9785.2|2
1649027950000|2022-04-03 23:19:10|9790.4|9786.4|9790.2|9786.2|9790.4|9786.4|9790.2|9786.2|0
1649027960000|2022-04-03 23:19:20|9790.4|9786.4|9789.7|9785.7|9791.2|9787.2|9789.7|9785.7|3
1649027970000|2022-04-03 23:19:30|9789.9|9785.9|9792.2|9788.2|9792.2|9788.2|9789.9|9785.9|2
1649027980000|2022-04-03 23:19:40|9792.9|9788.9|9790.4|9786.4|9795.2|9791.2|9790.4|9786.4|7
1649027990000|2022-04-03 23:19:50|9792.2|9788.2|9792.4|9788.4|9792.4|9788.4|9791.2|9787.2|0
1649028000000|2022-04-03 23:20:00|9791.4|9787.4|9790.9|9786.9|9791.4|9787.4|9790.7|9786.7|3
1649028010000|2022-04-03 23:20:10|9790.7|9786.7|9789.9|9785.9|9790.7|9786.7|9789.9|9785.9|6
1649028020000|2022-04-03 23:20:20|9789.4|9785.4|9789.4|9785.4|9789.7|9785.7|9789.4|9785.4|1
1649028030000|2022-04-03 23:20:30|9789.7|9785.7|9791.2|9787.2|9791.4|9787.4|9789.7|9785.7|1
1649028040000|2022-04-03 23:20:40|9791.7|9787.7|9793.4|9785.4|9793.9|9788.9|9791.7|9785.4|9
1649028050000|2022-04-03 23:20:50|9791.2|9787.2|9791.2|9787.2|9791.2|9787.2|9791.2|9787.2|0
1649028060000|2022-04-03 23:21:00|9793.4|9785.4|9789.9|9785.9|9793.4|9785.9|9789.9|9784.2|0
1649028090000|2022-04-03 23:21:30|9790.2|9786.2|9789.2|9785.2|9791.2|9787.2|9789.2|9785.2|2
1649028100000|2022-04-03 23:21:40|9789.9|9785.9|9790.4|9786.4|9790.7|9786.7|9788.9|9784.9|2
1649028110000|2022-04-03 23:21:50|9789.9|9785.9|9790.2|9786.2|9790.2|9786.2|9789.9|9785.9|0
1649028120000|2022-04-03 23:22:00|9789.9|9785.9|9789.4|9781.4|9789.9|9785.9|9787.6|9781.4|7
1649028130000|2022-04-03 23:22:10|9789.2|9781.2|9788.9|9784.9|9789.2|9784.9|9787.2|9781.2|4
1649028150000|2022-04-03 23:22:30|9788.7|9784.7|9788.9|9784.9|9788.9|9784.9|9788.7|9784.7|0
1649028160000|2022-04-03 23:22:40|||||||||1
1649028170000|2022-04-03 23:22:50|9789.4|9785.4|9789.4|9785.4|9789.4|9785.4|9789.4|9785.4|0
1649028190000|2022-04-03 23:23:10|9789.2|9785.2|9788.4|9784.4|9789.2|9785.2|9788.4|9784.4|1
1649028210000|2022-04-03 23:23:30|9787.9|9783.9|9788.9|9784.9|9788.9|9784.9|9787.9|9783.9|0
1649028220000|2022-04-03 23:23:40|9787|9783|9785.2|9781.2|9787|9783|9784.7|9780.7|17
1649028230000|2022-04-03 23:23:50|9785.4|9781.4|9785.9|9781.9|9786.2|9782.2|9785.4|9781.4|2
1649028240000|2022-04-03 23:24:00|9785.7|9781.7|9785.7|9781.7|9786.2|9782.2|9785.2|9781.2|0
1649028250000|2022-04-03 23:24:10|9785.4|9781.4|9785.2|9781.2|9785.7|9781.7|9785.2|9781.2|1
1649028260000|2022-04-03 23:24:20|9784.4|9780.4|9781.9|9777.9|9784.4|9780.4|9781.6|9776.1|15
1649028270000|2022-04-03 23:24:30|||||||||4
1649028280000|2022-04-03 23:24:40|9782.1|9778.1|9783.1|9779.1|9783.1|9779.1|9781.9|9777.9|7
1649028290000|2022-04-03 23:24:50|9783.4|9779.4|9783.4|9779.4|9785.4|9779.9|9783.4|9776.9|3
1649028300000|2022-04-03 23:25:00|9783.1|9779.1|9783.4|9779.4|9783.6|9779.6|9783.1|9779.1|0
1649028310000|2022-04-03 23:25:10|9783.6|9779.6|9783.4|9779.4|9783.9|9779.9|9783.4|9779.4|1
1649028320000|2022-04-03 23:25:20|9782.6|9778.6|9782.1|9778.1|9783.4|9779.4|9782.1|9778.1|1
1649028330000|2022-04-03 23:25:30|9782.4|9778.4|9782.6|9778.6|9782.6|9778.6|9782.4|9778.4|0
1649028340000|2022-04-03 23:25:40|9783.4|9779.4|9787.4|9779.4|9787.6|9781.6|9783.4|9779.1|4
1649028350000|2022-04-03 23:25:50|9787.1|9779.1|9784.1|9780.1|9787.4|9780.6|9783.6|9779.1|3
1649028360000|2022-04-03 23:26:00|9784.4|9780.4|9784.6|9780.6|9784.6|9780.6|9784.1|9780.1|0
1649028370000|2022-04-03 23:26:10|9784.4|9780.4|9784.6|9780.6|9784.6|9780.6|9784.1|9780.1|0
1649028380000|2022-04-03 23:26:20|9784.4|9780.4|9784.1|9780.1|9784.6|9780.6|9784.1|9780.1|0
1649028390000|2022-04-03 23:26:30|9784.6|9780.6|9786.9|9778.9|9786.9|9780.6|9784.6|9778.9|0
1649028400000|2022-04-03 23:26:40|9785.2|9781.2|9785.2|9781.2|9785.2|9781.2|9785.2|9781.2|1
1649028420000|2022-04-03 23:27:00|9785.4|9781.4|9785.1|9781.1|9785.4|9781.4|9785.1|9781.1|0
1649028430000|2022-04-03 23:27:10|9784.6|9780.6|9784.6|9780.6|9784.6|9780.6|9784.1|9780.1|0
1649028440000|2022-04-03 23:27:20|9784.1|9780.1|9785.1|9781.1|9785.1|9781.1|9784.1|9780.1|0
1649028450000|2022-04-03 23:27:30|9785.7|9781.7|9788.6|9784.6|9790.1|9785.7|9783.6|9779.6|7
1649028460000|2022-04-03 23:27:40|9789.4|9785.4|9789.4|9785.4|9790.1|9786.1|9789.4|9785.4|0
1649028470000|2022-04-03 23:27:50|9789.7|9785.7|9794.9|9790.9|9795.9|9791.9|9789.7|9785.7|14
1649028480000|2022-04-03 23:28:00|9795.4|9791.4|9794.4|9790.4|9796.9|9792.4|9793.9|9787.9|9
1649028490000|2022-04-03 23:28:10|9794.1|9790.1|9793.9|9789.9|9794.4|9790.4|9793.9|9789.9|1
1649028500000|2022-04-03 23:28:20|9794.2|9790.2|9792.4|9788.4|9794.2|9790.2|9792.4|9788.4|4
1649028510000|2022-04-03 23:28:30|9794.1|9786.1|9792.4|9788.4|9794.1|9788.9|9790.6|9784.9|1
1649028520000|2022-04-03 23:28:40|9792.6|9788.6|9791.9|9787.9|9792.6|9788.6|9791.6|9787.6|3
1649028530000|2022-04-03 23:28:50|9791.6|9787.6|9791.6|9787.6|9791.9|9787.9|9791.4|9787.4|0
1649028540000|2022-04-03 23:29:00|9791.9|9787.9|9791.9|9787.9|9792.9|9788.9|9791.4|9787.4|1
1649028550000|2022-04-03 23:29:10|9791.4|9787.4|9793.9|9789.9|9793.9|9789.9|9791.4|9787.4|5
1649028560000|2022-04-03 23:29:20|9794.4|9790.4|9795.4|9787.4|9795.4|9791.4|9794.4|9787.4|2
1649028570000|2022-04-03 23:29:30|9793.9|9789.9|9794.4|9790.4|9794.9|9790.9|9793.9|9789.9|3
1649028580000|2022-04-03 23:29:40|9795.9|9787.9|9795.6|9791.6|9795.9|9791.9|9793.4|9787.9|12
1649028590000|2022-04-03 23:29:50|9795.4|9791.4|9794.9|9790.9|9795.6|9791.6|9794.4|9790.4|3
1649028630000|2022-04-03 23:30:30|9794.4|9790.4|9794.9|9790.9|9794.9|9790.9|9793.9|9789.9|8
1649028640000|2022-04-03 23:30:40|9794.6|9790.6|9794.6|9790.6|9794.9|9790.9|9794.6|9790.6|0
1649028650000|2022-04-03 23:30:50|9795.1|9791.1|9795.6|9791.6|9795.9|9791.9|9794.6|9790.6|15
1649028660000|2022-04-03 23:31:00|9795.9|9791.9|9795.1|9791.1|9799.6|9795.6|9794.9|9790.6|22
1649028670000|2022-04-03 23:31:10|9795.4|9791.4|9797.1|9793.1|9798.4|9794.4|9795.4|9791.4|6
1649028680000|2022-04-03 23:31:20|9796.9|9792.9|9796.9|9792.9|9797.1|9793.1|9796.9|9792.9|1
1649028690000|2022-04-03 23:31:30|9797.1|9793.1|9797.6|9793.6|9797.6|9793.6|9797.1|9793.1|2
1649028700000|2022-04-03 23:31:40|9797.4|9793.4|9797.1|9793.1|9797.6|9793.6|9796.9|9792.9|3
1649028710000|2022-04-03 23:31:50|9796.9|9792.9|9797.1|9793.1|9797.1|9793.1|9796.9|9792.9|0
1649028720000|2022-04-03 23:32:00|9797.4|9793.4|9798.1|9794.1|9798.1|9794.1|9797.4|9793.4|3
1649028730000|2022-04-03 23:32:10|9798.6|9794.6|9798.1|9794.1|9798.9|9794.9|9798.1|9794.1|2
1649028740000|2022-04-03 23:32:20|9797.6|9793.6|9798.1|9794.1|9798.1|9794.1|9797.6|9793.6|1
1649028750000|2022-04-03 23:32:30|9797.6|9793.6|9798.9|9794.9|9798.9|9794.9|9796.9|9792.9|11
1649028760000|2022-04-03 23:32:40|9797.1|9793.1|9797.6|9793.6|9798.1|9794.1|9796.6|9792.6|2
1649028770000|2022-04-03 23:32:50|9798.1|9794.1|9797.6|9793.6|9799.4|9794.1|9797.1|9791.4|1
1649028780000|2022-04-03 23:33:00|9797.4|9793.4|9796.6|9792.6|9797.6|9793.6|9796.6|9792.6|2
1649028790000|2022-04-03 23:33:10|9796.9|9792.9|9798.1|9794.1|9800.4|9794.1|9796.9|9792.4|0
1649028800000|2022-04-03 23:33:20|9797.9|9793.9|9799.6|9795.6|9799.9|9795.9|9797.6|9793.6|14
1649028810000|2022-04-03 23:33:30|9799.9|9795.9|9799.4|9795.4|9799.9|9795.9|9799.4|9795.4|1
1649028820000|2022-04-03 23:33:40|9799.6|9795.6|9798.4|9794.4|9799.6|9795.6|9798.1|9794.1|0
1649028830000|2022-04-03 23:33:50|9798.6|9794.6|9797.1|9793.1|9798.6|9794.6|9796.9|9792.9|1
1649028840000|2022-04-03 23:34:00|9797.9|9793.9|9798.1|9794.1|9798.6|9794.6|9797.6|9793.6|0
1649028850000|2022-04-03 23:34:10|9798.6|9794.6|9797.4|9793.4|9799.9|9795.9|9796.4|9792.4|7
1649028860000|2022-04-03 23:34:20|9798.8|9794.8|9797.4|9793.4|9799.4|9795.4|9796.4|9792.4|1
1649028870000|2022-04-03 23:34:30|9796.9|9792.9|9797.9|9793.9|9798.4|9794.4|9796.9|9792.9|7
1649028880000|2022-04-03 23:34:40|9798.1|9794.1|9798.4|9794.4|9799.4|9795.4|9798.1|9794.1|2
1649028890000|2022-04-03 23:34:50|9798.9|9794.9|9799.1|9795.1|9799.4|9795.4|9798.4|9794.4|2
1649028900000|2022-04-03 23:35:00|9799.4|9795.4|9803.9|9799.9|9805.4|9799.9|9799.4|9795.4|20
1649028910000|2022-04-03 23:35:10|9802.8|9798.8|9803.1|9799.1|9803.9|9799.9|9801.9|9797.9|2
1649028920000|2022-04-03 23:35:20|9803.4|9799.4|9800.4|9796.4|9803.4|9799.4|9799.9|9795.9|5
1649028930000|2022-04-03 23:35:30|9800.6|9796.6|9801.9|9797.9|9801.9|9797.9|9799.9|9795.9|15
1649028940000|2022-04-03 23:35:40|9802.4|9798.4|9801.9|9797.9|9803.1|9799.1|9801.9|9797.9|2
1649028950000|2022-04-03 23:35:50|9801.6|9797.6|9802.6|9798.6|9802.6|9798.6|9800.4|9796.4|5
1649028960000|2022-04-03 23:36:00|9803.8|9795.8|9801.4|9797.4|9803.8|9797.9|9800.1|9795.8|5
1649028970000|2022-04-03 23:36:10|9800.9|9796.9|9800.1|9796.1|9801.6|9797.6|9799.4|9795.4|4
1649028980000|2022-04-03 23:36:20|9800.6|9796.6|9799.6|9795.6|9801.9|9797.9|9798.6|9794.6|15
1649028990000|2022-04-03 23:36:30|9799.4|9795.4|9803.9|9799.9|9803.9|9799.9|9798.9|9794.9|27
1649029000000|2022-04-03 23:36:40|9803.6|9799.6|9803.4|9799.4|9803.9|9799.9|9803.1|9799.1|34
1649029010000|2022-04-03 23:36:50|9804.1|9800.1|9805.1|9801.1|9805.1|9801.1|9803.4|9799.4|10
1649029020000|2022-04-03 23:37:00|9804.9|9800.9|9802.9|9798.9|9805.6|9801.6|9802.9|9796.9|7
1649029030000|2022-04-03 23:37:10|9803.4|9799.4|9803.9|9799.9|9803.9|9799.9|9803.4|9799.4|0
1649029040000|2022-04-03 23:37:20|9803.1|9799.1|9800.4|9796.4|9803.1|9799.1|9798.4|9794.4|9
1649029050000|2022-04-03 23:37:30|9800.6|9796.6|9799.6|9795.6|9800.6|9796.6|9799.6|9795.6|1
1649029060000|2022-04-03 23:37:40|9799.4|9795.4|9798.4|9794.4|9801.7|9796.9|9796.4|9792.4|6
1649029070000|2022-04-03 23:37:50|9796.9|9792.9|9794.9|9790.9|9796.9|9792.9|9794.9|9790.9|4
1649029080000|2022-04-03 23:38:00|9796.4|9792.4|9795.9|9791.9|9798.2|9794.2|9795.9|9791.9|3
1649029090000|2022-04-03 23:38:10|9796.9|9792.9|9796.9|9792.9|9796.9|9792.9|9796.4|9792.4|1
1649029100000|2022-04-03 23:38:20|9797.2|9793.2|9797.1|9793.1|9799.6|9795.6|9797.1|9793.1|4
1649029110000|2022-04-03 23:38:30|9797.4|9793.4|9797.6|9793.6|9797.6|9793.6|9797.4|9793.4|0
1649029130000|2022-04-03 23:38:50|9797.4|9793.4|9800.9|9796.9|9801.1|9797.1|9797.1|9793.1|2
1649029140000|2022-04-03 23:39:00|9800.6|9796.6|9806.1|9802.1|9806.1|9802.1|9800.6|9796.1|24
1649029150000|2022-04-03 23:39:10|9805.6|9801.6|9804.4|9800.4|9805.6|9801.6|9803.6|9799.6|2
1649029160000|2022-04-03 23:39:20|9805.1|9801.1|9804.6|9800.6|9805.1|9801.1|9804.4|9800.4|0
1649029170000|2022-04-03 23:39:30|9805.1|9801.1|9805.6|9801.6|9806.9|9802.9|9804.4|9800.4|6
1649029180000|2022-04-03 23:39:40|9805.4|9801.4|9805.4|9801.4|9806.4|9802.4|9804.9|9800.9|2
1649029190000|2022-04-03 23:39:50|9805.1|9801.1|9803.1|9799.1|9806.4|9801.1|9803.1|9796.9|7
1649029200000|2022-04-03 23:40:00|9803.4|9799.4|9799.9|9795.9|9804.1|9800.1|9799.6|9795.6|6
1649029210000|2022-04-03 23:40:10|9799.6|9795.6|9799.4|9795.4|9799.6|9795.6|9799.4|9795.4|0
1649029220000|2022-04-03 23:40:20|9801.1|9793.1|9799.4|9795.4|9801.1|9795.9|9799.4|9793.1|3
1649029230000|2022-04-03 23:40:30|9798.6|9794.6|9799.1|9795.1|9799.4|9795.4|9797.9|9793.9|8
1649029240000|2022-04-03 23:40:40|9799.4|9795.4|9797.9|9793.9|9799.4|9795.4|9797.9|9793.9|2
1649029250000|2022-04-03 23:40:50|||||||||1
1649029260000|2022-04-03 23:41:00|9797.4|9793.4|9796.9|9792.9|9797.6|9793.6|9795.9|9791.9|2
1649029270000|2022-04-03 23:41:10|9796.4|9792.4|9796.4|9792.4|9796.4|9792.4|9796.4|9792.4|0
1649029280000|2022-04-03 23:41:20|9796.6|9792.6|9797.9|9793.9|9797.9|9793.9|9796.6|9792.6|0
1649029290000|2022-04-03 23:41:30|9796.8|9792.8|9796.6|9792.6|9797.4|9793.4|9796.6|9792.6|1
1649029300000|2022-04-03 23:41:40|9798.6|9794.6|9807.4|9803.4|9807.8|9803.8|9796.8|9792.8|16
1649029310000|2022-04-03 23:41:50|9808.4|9800.4|9807.9|9803.9|9808.9|9804.9|9805.4|9800.4|7
1649029320000|2022-04-03 23:42:00|9808.1|9804.1|9808.6|9804.6|9810.9|9806.9|9807.4|9803.4|3
1649029330000|2022-04-03 23:42:10|9807.1|9803.1|9805.9|9801.9|9809.1|9803.4|9804.4|9800.4|4
1649029340000|2022-04-03 23:42:20|9805.6|9801.6|9805.9|9801.9|9805.9|9801.9|9805.4|9801.4|3
1649029350000|2022-04-03 23:42:30|9805.6|9801.6|9806.8|9802.8|9807.1|9803.1|9804.8|9800.8|9
1649029360000|2022-04-03 23:42:40|9806.3|9802.3|9803.8|9799.8|9806.3|9802.3|9803.8|9799.8|8
1649029370000|2022-04-03 23:42:50|9804.1|9800.1|9802.3|9798.3|9804.1|9800.1|9801.8|9797.8|3
1649029380000|2022-04-03 23:43:00|9802.1|9798.1|9795.1|9791.1|9802.1|9798.1|9794.8|9790.8|6
1649029390000|2022-04-03 23:43:10|9795.6|9791.6|9793.6|9789.6|9796.1|9792.1|9793.6|9789.6|6
1649029400000|2022-04-03 23:43:20|9793.3|9789.3|9792.6|9788.6|9793.3|9789.3|9791.6|9787.6|8
1649029410000|2022-04-03 23:43:30|9792.3|9788.3|9791.3|9787.3|9792.3|9788.3|9791.1|9787.1|10
1649029420000|2022-04-03 23:43:40|9790.8|9786.8|9789.3|9785.3|9791.8|9787.3|9788.8|9783.8|3
1649029430000|2022-04-03 23:43:50|9788.3|9784.3|9793.6|9785.6|9793.6|9787.3|9788.3|9784.3|2
1649029440000|2022-04-03 23:44:00|9792.6|9788.6|9791.3|9787.3|9793.6|9788.6|9790.8|9785.6|2
1649029450000|2022-04-03 23:44:10|9790.8|9786.8|9789.3|9785.3|9790.8|9786.8|9789.3|9785.3|1
1649029460000|2022-04-03 23:44:20|9788.8|9784.8|9789.3|9785.3|9789.3|9785.3|9788.8|9784.8|1
1649029480000|2022-04-03 23:44:40|9789.1|9785.1|9787.8|9783.8|9789.1|9785.1|9787.1|9783.1|11
1649029490000|2022-04-03 23:44:50|9788.8|9784.8|9789.1|9785.1|9790.1|9786.1|9788.8|9784.8|5
1649029500000|2022-04-03 23:45:00|9789.3|9785.3|9789.3|9785.3|9789.6|9785.6|9789.3|9785.3|3
1649029510000|2022-04-03 23:45:10|9788.8|9784.8|9787.8|9783.8|9789.8|9784.8|9786.8|9781.8|13
1649029520000|2022-04-03 23:45:20|9787.5|9783.5|9788.3|9784.3|9788.3|9784.3|9787.5|9783.5|1
1649029530000|2022-04-03 23:45:30|9788|9784|9788.3|9784.3|9788.3|9784.3|9788|9784|2
1649029540000|2022-04-03 23:45:40|9788|9784|9787.8|9783.8|9788|9784|9785.8|9781.8|3
1649029560000|2022-04-03 23:46:00|9788.1|9784.1|9790.6|9786.6|9791.8|9787.8|9788.1|9784.1|7
1649029570000|2022-04-03 23:46:10|9790.8|9786.8|9790.1|9786.1|9790.8|9786.8|9789.6|9785.6|2
1649029580000|2022-04-03 23:46:20|9790.3|9786.3|9789.8|9785.8|9792.6|9786.6|9789.3|9784.6|1
1649029600000|2022-04-03 23:46:40|9789.1|9785.1|9789.8|9785.8|9789.8|9785.8|9788.8|9784.8|0
1649029610000|2022-04-03 23:46:50|9793|9789|9791.3|9787.3|9793|9789|9790.8|9786.8|12
1649029620000|2022-04-03 23:47:00|9791.8|9787.8|9789.8|9785.8|9795|9789.3|9789.8|9785.8|2
1649029630000|2022-04-03 23:47:10|9788.6|9784.6|9788.8|9784.8|9790.8|9786.8|9788.6|9784.6|3
1649029640000|2022-04-03 23:47:20|9788.5|9784.5|9786.8|9782.8|9788.5|9784.5|9786.8|9782.8|2
1649029650000|2022-04-03 23:47:30|9787.3|9783.3|9787.3|9783.3|9787.3|9783.3|9787.3|9783.3|0
1649029660000|2022-04-03 23:47:40|9786.8|9782.8|9786.3|9782.3|9787.1|9783.1|9786|9782|3
1649029670000|2022-04-03 23:47:50|9786|9782|9785.3|9781.3|9786.3|9782.3|9785.3|9781.3|0
1649029680000|2022-04-03 23:48:00|9784.8|9780.8|9784.8|9780.8|9784.8|9780.8|9784.8|9780.8|3
1649029690000|2022-04-03 23:48:10|9785.3|9781.3|9773|9769|9785.3|9781.3|9768.5|9764.5|102
1649029700000|2022-04-03 23:48:20|9772.8|9768.8|9772|9768|9772.8|9768.8|9769.5|9765.5|19
1649029710000|2022-04-03 23:48:30|9771|9767|9768.7|9764.7|9772|9768|9768|9764|34
1649029720000|2022-04-03 23:48:40|9768.5|9764.5|9769.8|9765.8|9772.8|9768.8|9767.5|9763.5|11
1649029730000|2022-04-03 23:48:50|9770|9766|9769|9765|9770|9766|9768.7|9764.7|9
1649029740000|2022-04-03 23:49:00|9768.7|9764.7|9770.3|9766.3|9772.8|9766.3|9768.7|9764.7|5
1649029750000|2022-04-03 23:49:10|9770.8|9766.8|9770.8|9766.8|9775|9771|9770|9766|10
1649029760000|2022-04-03 23:49:20|9770.5|9766.5|9771|9767|9771.3|9767.3|9769.8|9765.8|2
1649029770000|2022-04-03 23:49:30|9771.3|9767.3|9772.8|9768.8|9772.8|9768.8|9771.3|9767.3|1
1649029780000|2022-04-03 23:49:40|9772.3|9768.3|9771.3|9767.3|9772.8|9768.8|9771.3|9767.3|1
1649029790000|2022-04-03 23:49:50|9771.5|9767.5|9774.8|9770.8|9774.8|9770.8|9771.5|9767.5|6
1649029800000|2022-04-03 23:50:00|9774.5|9770.5|9770|9766|9774.5|9770.5|9770|9766|11
1649029810000|2022-04-03 23:50:10|9769.5|9765.5|9770.8|9766.8|9771.3|9767.3|9769.5|9765.5|6
1649029820000|2022-04-03 23:50:20|||||||||3
1649029830000|2022-04-03 23:50:30|9770.2|9766.2|9768.3|9764.3|9770.2|9766.2|9768.3|9764.3|5
1649029840000|2022-04-03 23:50:40|9768.7|9764.7|9772|9768|9772|9768|9768.3|9764.3|12
1649029850000|2022-04-03 23:50:50|9771.5|9767.5|9771.3|9767.3|9771.8|9767.8|9769.3|9765.3|3
1649029860000|2022-04-03 23:51:00|9769.7|9765.7|9768.3|9764.3|9770.3|9766.3|9768.3|9764.3|7
1649029870000|2022-04-03 23:51:10|9768|9764|9768.5|9764.5|9769.3|9765.3|9767.3|9763.3|14
1649029880000|2022-04-03 23:51:20|9768|9764|9767.3|9763.3|9768.5|9764.5|9767.3|9763.3|1
1649029890000|2022-04-03 23:51:30|9767|9763|9766.8|9762.8|9767.3|9763.3|9766|9762|6
1649029900000|2022-04-03 23:51:40|9767.3|9763.3|9768.2|9764.2|9769|9765|9767.3|9763.3|7
1649029910000|2022-04-03 23:51:50|9767.7|9763.7|9770.2|9766.2|9770.7|9766.7|9767.7|9763.7|1
1649029920000|2022-04-03 23:52:00|9771.2|9767.2|9773.2|9769.2|9773.2|9769.2|9771.2|9767.2|2
1649029930000|2022-04-03 23:52:10|9773.5|9769.5|9773.7|9769.7|9775.2|9771.2|9772.5|9767|6
1649029940000|2022-04-03 23:52:20|9774|9770|9774|9770|9774|9770|9774|9770|3
1649029950000|2022-04-03 23:52:30|9773.7|9769.7|9774|9770|9774|9770|9773|9769|6
1649029960000|2022-04-03 23:52:40|9777.7|9773.7|9775.7|9771.7|9777.7|9773.7|9775|9769.5|6
1649029970000|2022-04-03 23:52:50|9775.2|9771.2|9775|9771|9775.8|9771.8|9774.7|9770.7|4
1649029980000|2022-04-03 23:53:00|||||||||2
1649029990000|2022-04-03 23:53:10|9776.2|9772.2|9776.2|9772.2|9776.2|9772.2|9775.2|9771.2|2
1649030000000|2022-04-03 23:53:20|9776|9772|9775.7|9771.7|9776.2|9772.2|9775.2|9771.2|6
1649030010000|2022-04-03 23:53:30|9775.5|9771.5|9776.7|9772.7|9778.7|9774.7|9775.5|9771.5|7
1649030020000|2022-04-03 23:53:40|9777|9773|9774.7|9770.7|9777.7|9773.7|9773.2|9768.5|30
1649030030000|2022-04-03 23:53:50|9772.1|9768.1|9772|9768|9774.2|9770.2|9769.5|9765.5|28
1649030040000|2022-04-03 23:54:00|9771.7|9767.7|9774.2|9770.2|9775.7|9771.7|9770.7|9766.7|12
1649030050000|2022-04-03 23:54:10|9774.5|9770.5|9775.2|9771.2|9775.2|9771.2|9774.5|9770.5|2
1649030060000|2022-04-03 23:54:20|9775.5|9771.5|9775.2|9771.2|9775.7|9771.7|9774.7|9770.7|6
1649030070000|2022-04-03 23:54:30|9774.7|9770.7|9775|9771|9775|9771|9774.5|9770.5|3
1649030080000|2022-04-03 23:54:40|9774|9770|9775.2|9771.2|9775.2|9771.2|9773.7|9769.7|6
1649030090000|2022-04-03 23:54:50|9774.2|9770.2|9774.7|9770.7|9775.2|9771.2|9773.7|9769.7|2
1649030100000|2022-04-03 23:55:00|9775.2|9771.2|9775.5|9771.5|9775.5|9771.5|9774.7|9770.7|6
1649030110000|2022-04-03 23:55:10|9776|9772|9774.2|9770.2|9776.2|9772.2|9774.2|9770.2|4
1649030130000|2022-04-03 23:55:30|9774.5|9770.5|9775.2|9771.2|9775.5|9771.5|9774.5|9770.5|3
1649030140000|2022-04-03 23:55:40|9775.5|9771.5|9780.7|9776.7|9783.2|9777.7|9775.5|9771.5|28
1649030150000|2022-04-03 23:55:50|9780.5|9776.5|9779|9775|9780.5|9776.5|9778.5|9774.5|12
1649030160000|2022-04-03 23:56:00|9779.2|9775.2|9788.7|9780.7|9793.5|9789.5|9779|9775|80
1649030170000|2022-04-03 23:56:10|9788|9780|9784.2|9780.2|9788|9781.2|9782.8|9776.2|3
1649030180000|2022-04-03 23:56:20|9785.2|9781.2|9792.7|9788.7|9793.3|9789.3|9785.2|9780.3|50
1649030190000|2022-04-03 23:56:30|9792.5|9788.5|9791.2|9787.2|9792.5|9788.5|9790.5|9786.5|3
1649030200000|2022-04-03 23:56:40|9791|9787|9792.2|9788.2|9793|9789|9790.7|9786.7|16
1649030210000|2022-04-03 23:56:50|9792.5|9788.5|9792.2|9788.2|9796.2|9792.2|9792.2|9788.2|18
1649030220000|2022-04-03 23:57:00|9794.7|9786.7|9791.7|9787.7|9794.7|9789.2|9791.2|9786.7|10
1649030230000|2022-04-03 23:57:10|9791|9787|9793.5|9785.5|9793.7|9787|9791|9785.2|6
1649030240000|2022-04-03 23:57:20|9793.7|9785.7|9791.5|9787.5|9794|9787.5|9791.5|9785.2|4
1649030250000|2022-04-03 23:57:30|9791.7|9787.7|9794.2|9786.2|9794.2|9787.7|9791|9785.2|3
1649030260000|2022-04-03 23:57:40|9794|9786|9788.2|9784.2|9794|9786.7|9786.5|9780.2|8
1649030270000|2022-04-03 23:57:50|9788|9784|9788.2|9784.2|9788.2|9784.2|9787.7|9783.7|6
1649030280000|2022-04-03 23:58:00|9787.7|9783.7|9786.7|9782.7|9789.2|9783.7|9784|9779.2|5
1649030290000|2022-04-03 23:58:10|9785.7|9781.7|9794.7|9790.7|9794.7|9790.7|9785.2|9781.2|14
1649030300000|2022-04-03 23:58:20|9795.5|9791.5|9790.7|9786.7|9799.2|9795.2|9790.2|9786.2|31
1649030310000|2022-04-03 23:58:30|9791.2|9787.2|9791|9787|9791.2|9787.2|9790.7|9786.7|1
1649030320000|2022-04-03 23:58:40|9791.2|9787.2|9788.5|9780.5|9792.2|9787.2|9788.5|9780.5|9
1649030330000|2022-04-03 23:58:50|9789|9781|9788.2|9784.2|9789.2|9784.2|9786.7|9781|3
1649030340000|2022-04-03 23:59:00|9788|9784|9788.2|9784.2|9789.2|9785.2|9787.5|9781|5
1649030350000|2022-04-03 23:59:10|9788|9784|9789.7|9785.7|9791.5|9786.5|9786.7|9782.7|5
1649030360000|2022-04-03 23:59:20|9789.2|9785.2|9788.5|9784.5|9789.2|9785.2|9788.2|9784.2|6
1649030370000|2022-04-03 23:59:30|9788.2|9784.2|9789|9781|9789.2|9785.2|9786.2|9781|14
1649030380000|2022-04-03 23:59:40|9787.2|9783.2|9783.5|9779.5|9787.5|9783.5|9783.5|9777.2|8
1649030390000|2022-04-03 23:59:50|9783.7|9779.7|9783.7|9779.7|9786.5|9780.5|9782.7|9777|5
1649030400000|2022-04-04 00:00:00|9783.2|9779.2|9780.2|9776.2|9783.7|9779.7|9779.7|9775.7|7
1649030410000|2022-04-04 00:00:10|9779.2|9775.2|9781.7|9777.7|9783.7|9779.7|9777.7|9772.2|8
1649030420000|2022-04-04 00:00:20|9782|9778|9781.7|9777.7|9782.2|9778.2|9781.7|9777.7|4
1649030430000|2022-04-04 00:00:30|9781.4|9777.4|9780.9|9776.9|9781.4|9777.4|9779.7|9775.7|6
1649030440000|2022-04-04 00:00:40|9780.2|9776.2|9780.2|9776.2|9780.7|9776.7|9780.2|9776.2|2
1649030450000|2022-04-04 00:00:50|9778.9|9774.9|9776.2|9772.2|9778.9|9774.9|9775.7|9771.7|8
1649030460000|2022-04-04 00:01:00|9775.7|9771.7|9773.2|9769.2|9779.2|9773.4|9772.7|9768.7|23
1649030470000|2022-04-04 00:01:10|9772.7|9768.7|9776.2|9772.2|9776.2|9772.2|9772.7|9768.7|7
1649030480000|2022-04-04 00:01:20|9776.5|9772.5|9778.7|9774.7|9778.7|9774.7|9775.7|9771.7|4
1649030490000|2022-04-04 00:01:30|9781.2|9773.2|9780.7|9776.7|9781.2|9777.2|9779.2|9773.2|7
1649030500000|2022-04-04 00:01:40|9781.2|9777.2|9779.7|9775.7|9781.2|9777.2|9779.7|9775.7|3
1649030510000|2022-04-04 00:01:50|9780.7|9776.7|9779.7|9775.7|9780.7|9776.7|9779.7|9775.7|3
1649030520000|2022-04-04 00:02:00|9778.7|9774.7|9778.7|9774.7|9778.7|9774.7|9777.7|9773.7|3
1649030530000|2022-04-04 00:02:10|9779.2|9775.2|9780.4|9776.4|9781.7|9777.7|9777.9|9773.9|11
1649030540000|2022-04-04 00:02:20|9780.7|9776.7|9782.2|9778.2|9782.2|9778.2|9780.2|9776.2|5
1649030550000|2022-04-04 00:02:30|9782.7|9778.7|9780.7|9776.7|9782.7|9778.7|9779.7|9775.7|10
1649030560000|2022-04-04 00:02:40|9780.2|9776.2|9779.2|9775.2|9780.2|9776.2|9779.2|9775.2|0
1649030570000|2022-04-04 00:02:50|9778.9|9774.9|9783.7|9779.7|9786.9|9780.4|9778.7|9774.7|10
1649030580000|2022-04-04 00:03:00|9779.9|9775.9|9774.7|9770.7|9781.2|9777.2|9773.7|9769.7|25
1649030590000|2022-04-04 00:03:10|9774.9|9770.9|9775.4|9771.4|9776.2|9772.2|9774.7|9770.7|5
1649030600000|2022-04-04 00:03:20|9775.2|9771.2|9776.7|9772.7|9779.2|9775.2|9774.7|9770.7|7
1649030610000|2022-04-04 00:03:30|9774.4|9770.4|9773.9|9769.9|9775.7|9771.7|9772.2|9768.2|10
1649030620000|2022-04-04 00:03:40|9774.2|9770.2|9774.2|9770.2|9776.7|9772.7|9772.7|9768.7|7
1649030630000|2022-04-04 00:03:50|9775.7|9771.7|9775.2|9771.2|9777.2|9773.2|9774.2|9768.9|7
1649030640000|2022-04-04 00:04:00|9775.7|9771.7|9777.2|9773.2|9779.2|9775.2|9774.2|9770.2|14
1649030650000|2022-04-04 00:04:10|9776.7|9772.7|9778.4|9774.4|9779.7|9775.7|9776.2|9772.2|15
1649030660000|2022-04-04 00:04:20|9776.9|9772.9|9778.7|9774.7|9778.7|9774.7|9776.9|9772.9|6
1649030670000|2022-04-04 00:04:30|9778.9|9774.9|9778.7|9774.7|9778.9|9774.9|9778.7|9774.7|2
1649030680000|2022-04-04 00:04:40|9778.9|9774.9|9779.9|9775.9|9781.2|9777.2|9778.4|9774.4|8
1649030690000|2022-04-04 00:04:50|9780.2|9776.2|9779.9|9775.9|9780.7|9776.7|9779.9|9775.9|0
1649030700000|2022-04-04 00:05:00|9779.7|9775.7|9776.4|9772.4|9779.7|9775.7|9776.4|9772.4|10
1649030710000|2022-04-04 00:05:10|9776.7|9772.7|9776.4|9772.4|9776.9|9772.9|9776.4|9772.4|0
1649030720000|2022-04-04 00:05:20|9776.2|9772.2|9778.4|9774.4|9781.2|9775.4|9775.7|9771.7|6
1649030730000|2022-04-04 00:05:30|9778.7|9774.7|9777.7|9773.7|9778.9|9774.9|9777.2|9773.2|1
1649030740000|2022-04-04 00:05:40|9777.4|9773.4|9777.2|9773.2|9778.2|9774.2|9777.2|9773.2|1
1649030750000|2022-04-04 00:05:50|9776.9|9772.9|9776.4|9772.4|9776.9|9772.9|9776.4|9772.4|0
1649030760000|2022-04-04 00:06:00|9776.2|9772.2|9778.7|9774.7|9778.9|9774.9|9776.2|9772.2|3
1649030770000|2022-04-04 00:06:10|9778.4|9774.4|9778.4|9774.4|9781.4|9777.4|9778.4|9774.4|3
1649030780000|2022-04-04 00:06:20|9777.7|9773.7|9776.9|9772.9|9778.4|9774.4|9776.4|9772.4|0
1649030790000|2022-04-04 00:06:30|9777.2|9773.2|9778.9|9774.9|9778.9|9774.9|9777.2|9773.2|2
1649030800000|2022-04-04 00:06:40|9776.9|9772.9|9776.7|9772.7|9776.9|9772.9|9776.4|9772.4|2
1649030810000|2022-04-04 00:06:50|9776.9|9772.9|9776.4|9772.4|9777.4|9773.4|9775.9|9771.9|1
1649030820000|2022-04-04 00:07:00|9775.4|9771.4|9776.7|9772.7|9777.9|9773.9|9775.4|9771.4|17
1649030830000|2022-04-04 00:07:10|9777.2|9773.2|9787.2|9783.2|9790.2|9786.2|9777.2|9773.2|31
1649030840000|2022-04-04 00:07:20|9787.5|9783.5|9784.7|9780.7|9787.5|9783.5|9782.9|9778.9|8
1649030850000|2022-04-04 00:07:30|9786.2|9782.2|9788.5|9784.5|9790.2|9786.2|9786.2|9782.2|8
1649030860000|2022-04-04 00:07:40|9788.7|9784.7|9790.7|9786.7|9793|9789|9788.7|9784.7|10
1649030870000|2022-04-04 00:07:50|9790.2|9786.2|9789.7|9785.7|9790.5|9786.5|9788.7|9784.7|5
1649030880000|2022-04-04 00:08:00|9791|9787|9790.7|9786.7|9795.2|9791.2|9790.7|9786.7|22
1649030890000|2022-04-04 00:08:10|9788.7|9784.7|9790.7|9786.7|9792.2|9788.2|9787.7|9783|12
1649030900000|2022-04-04 00:08:20|9791|9787|9791.9|9787.9|9792.5|9788.5|9791|9787|4
1649030910000|2022-04-04 00:08:30|9791.7|9787.7|9791.7|9787.7|9791.7|9787.7|9790.9|9786.9|0
1649030920000|2022-04-04 00:08:40|9792|9788|9795.7|9791.7|9797.2|9793.2|9791.7|9787.7|48
1649030930000|2022-04-04 00:08:50|9793.2|9789.2|9794.9|9790.9|9795.7|9791.7|9793.2|9789.2|11
1649030950000|2022-04-04 00:09:10|9794.4|9790.4|9794.4|9790.4|9794.4|9790.4|9794.4|9790.4|1
1649030960000|2022-04-04 00:09:20|9794.7|9790.7|9793.2|9789.2|9795.4|9791.4|9792.7|9788.7|37
1649030970000|2022-04-04 00:09:30|9792.9|9788.9|9791.7|9787.7|9793.7|9789.7|9791.7|9787.7|0
1649030980000|2022-04-04 00:09:40|9790.9|9786.9|9789.5|9785.5|9790.9|9786.9|9788.7|9784.7|2
1649030990000|2022-04-04 00:09:50|9789.7|9785.7|9789.7|9785.7|9789.7|9785.7|9789.7|9785.7|0
1649031010000|2022-04-04 00:10:10|||||||||2
1649031020000|2022-04-04 00:10:20|9789.4|9785.4|9786.4|9782.4|9789.4|9785.4|9785.7|9781.7|3
1649031030000|2022-04-04 00:10:30|9788.7|9780.7|9790.7|9786.7|9791.7|9787.7|9787.7|9780.7|4
1649031060000|2022-04-04 00:11:00|9790.9|9786.9|9791.2|9787.2|9791.2|9787.2|9790.9|9786.9|0
1649031070000|2022-04-04 00:11:10|9791.4|9787.4|9793.2|9789.2|9793.4|9789.4|9791.4|9787.4|1
1649031080000|2022-04-04 00:11:20|9793.4|9789.4|9790.9|9786.9|9793.7|9789.7|9790.9|9786.9|3
1649031090000|2022-04-04 00:11:30|9791.2|9787.2|9792.7|9788.7|9792.7|9788.7|9791.2|9787.2|1
1649031100000|2022-04-04 00:11:40|9791.7|9787.7|9790.9|9786.9|9791.7|9787.7|9789.2|9785.2|3
1649031110000|2022-04-04 00:11:50|9791.7|9787.7|9792.7|9788.7|9794.2|9788.7|9791.7|9786.2|3
1649031120000|2022-04-04 00:12:00|9792.4|9788.4|9792.4|9788.4|9792.4|9788.4|9792.4|9788.4|0
1649031130000|2022-04-04 00:12:10|9792.2|9788.2|9792.2|9788.2|9792.2|9788.2|9792.2|9788.2|0
1649031140000|2022-04-04 00:12:20|9791.4|9787.4|9791.2|9787.2|9791.4|9787.4|9790.9|9786.9|1
1649031160000|2022-04-04 00:12:40|9791.4|9787.4|9792.2|9788.2|9792.2|9788.2|9791.4|9787.4|2
1649031170000|2022-04-04 00:12:50|9791.7|9787.7|9792.4|9788.4|9792.4|9788.4|9791.4|9787.4|0
1649031180000|2022-04-04 00:13:00|9790.9|9786.9|9790.9|9786.9|9790.9|9786.9|9790.9|9786.9|1
1649031190000|2022-04-04 00:13:10|9791.2|9787.2|9790.4|9786.4|9791.2|9787.2|9790.4|9786.4|0
1649031210000|2022-04-04 00:13:30|9789.4|9785.4|9787.7|9783.7|9789.4|9785.4|9786.2|9782.2|10
1649031220000|2022-04-04 00:13:40|9786.9|9782.9|9786.9|9782.9|9786.9|9782.9|9786.9|9782.9|0
1649031230000|2022-04-04 00:13:50|9787.9|9783.9|9788.2|9784.2|9788.2|9784.2|9787.9|9783.9|0
1649031240000|2022-04-04 00:14:00|9789|9785|9788.7|9784.7|9789.7|9785.7|9788.7|9784.7|0
1649031250000|2022-04-04 00:14:10|9789.2|9785.2|9789.4|9785.4|9789.4|9785.4|9789.2|9785.2|6
1649031260000|2022-04-04 00:14:20|9789.2|9785.2|9788.7|9784.7|9789.2|9785.2|9788.7|9784.7|0
1649031280000|2022-04-04 00:14:40|9788.4|9784.4|9788.2|9784.2|9788.4|9784.4|9787.9|9783.9|1
1649031290000|2022-04-04 00:14:50|9788.4|9784.4|9788.4|9784.4|9788.4|9784.4|9788.4|9784.4|0
1649031300000|2022-04-04 00:15:00|9788.7|9784.7|9788.9|9784.9|9789.4|9785.4|9786.9|9782.9|9
1649031320000|2022-04-04 00:15:20|9789.4|9785.4|9789.9|9785.9|9789.9|9785.9|9789.4|9785.4|1
1649031330000|2022-04-04 00:15:30|9790.9|9786.9|9792.9|9788.9|9794.7|9790.7|9790.7|9786.7|5
1649031340000|2022-04-04 00:15:40|9793.4|9789.4|9792.9|9788.9|9793.9|9789.9|9792.9|9788.9|0
1649031350000|2022-04-04 00:15:50|9793.7|9789.7|9793.7|9789.7|9793.9|9789.9|9793.7|9789.7|0
1649031360000|2022-04-04 00:16:00|9793.2|9789.2|9794.2|9790.2|9794.2|9790.2|9793.2|9789.2|1
1649031380000|2022-04-04 00:16:20|9793.9|9789.9|9792.2|9788.2|9793.9|9789.9|9791.7|9787.7|2
1649031390000|2022-04-04 00:16:30|9792.4|9788.4|9792.7|9788.7|9792.7|9788.7|9792.4|9788.4|1
1649031420000|2022-04-04 00:17:00|9793.4|9789.4|9794.7|9790.7|9795.2|9791.2|9792.2|9788.2|6
1649031430000|2022-04-04 00:17:10|9793.7|9789.7|9793.2|9789.2|9793.7|9789.7|9793.2|9789.2|1
1649031440000|2022-04-04 00:17:20|9794.7|9790.7|9789.7|9785.7|9794.7|9790.7|9789.7|9785.7|4
1649031450000|2022-04-04 00:17:30|9789.9|9785.9|9789.7|9785.7|9790.2|9786.2|9788.7|9784.7|3
1649031470000|2022-04-04 00:17:50|9790.7|9786.7|9793.4|9789.4|9793.4|9789.4|9790.7|9786.7|0
1649031480000|2022-04-04 00:18:00|9793.7|9789.7|9793.7|9789.7|9795.2|9791.2|9792.9|9788.9|3
1649031500000|2022-04-04 00:18:20|9794.2|9790.2|9794.2|9790.2|9794.2|9790.2|9794.2|9790.2|3
1649031510000|2022-04-04 00:18:30|9795.1|9791.1|9797.7|9793.7|9798.2|9794.2|9795.1|9791.1|5
1649031520000|2022-04-04 00:18:40|9798.2|9794.2|9800.2|9796.2|9800.7|9796.7|9797.4|9793.4|12
1649031530000|2022-04-04 00:18:50|9799.9|9795.9|9799.7|9795.7|9799.9|9795.9|9799.7|9795.7|0
1649031540000|2022-04-04 00:19:00|9799.9|9795.9|9803.2|9799.2|9803.2|9799.2|9799.9|9795.9|11
1649031550000|2022-04-04 00:19:10|9802.7|9798.7|9799.7|9795.7|9803.2|9799.2|9799.7|9795.7|7
1649031560000|2022-04-04 00:19:20|9799.9|9795.9|9798.7|9794.7|9800.7|9796.7|9798.7|9794.7|6
1649031570000|2022-04-04 00:19:30|9798.4|9794.4|9796.2|9792.2|9798.4|9794.4|9795.7|9791.7|6
1649031580000|2022-04-04 00:19:40|9796.4|9792.4|9793.6|9789.6|9796.4|9792.4|9793.1|9789.1|16
1649031590000|2022-04-04 00:19:50|9793.4|9789.4|9791.2|9787.2|9793.4|9789.4|9791.2|9787.2|7
1649031600000|2022-04-04 00:20:00|9790.7|9786.7|9790.7|9786.7|9792.2|9786.7|9790.7|9784.2|0
1649031610000|2022-04-04 00:20:10|9791.2|9787.2|9790.2|9786.2|9791.7|9787.7|9790.2|9786.2|0
1649031620000|2022-04-04 00:20:20|9790.7|9786.7|9791.9|9787.9|9792.4|9788.4|9790.7|9786.7|7
1649031630000|2022-04-04 00:20:30|9791.7|9787.7|9791.7|9787.7|9792.2|9788.2|9791.4|9787.4|3
1649031640000|2022-04-04 00:20:40|9791.9|9787.9|9794.2|9790.2|9794.2|9790.2|9791.9|9787.9|0
1649031650000|2022-04-04 00:20:50|9793.2|9789.2|9793.2|9789.2|9794.2|9790.2|9793.2|9789.2|2
1649031660000|2022-04-04 00:21:00|9792.7|9788.7|9792.2|9788.2|9792.7|9788.7|9792.2|9788.2|0
1649031670000|2022-04-04 00:21:10|9792.7|9788.7|9794.2|9790.2|9794.2|9790.2|9792.7|9788.7|1
1649031680000|2022-04-04 00:21:20|9794.4|9790.4|9795.2|9791.2|9795.7|9791.7|9794.4|9790.4|0
1649031690000|2022-04-04 00:21:30|9795.4|9791.4|9794.7|9790.7|9795.7|9791.7|9794.7|9790.7|0
1649031700000|2022-04-04 00:21:40|9794.4|9790.4|9796.2|9792.2|9796.2|9792.2|9794.4|9790.4|2
1649031720000|2022-04-04 00:22:00|9798.2|9794.2|9797.7|9793.7|9798.2|9794.2|9796.7|9792.7|6
1649031730000|2022-04-04 00:22:10|9797.2|9793.2|9798.2|9794.2|9798.2|9794.2|9796.2|9792.2|0
1649031740000|2022-04-04 00:22:20|9799.1|9795.1|9802.9|9798.9|9802.9|9798.9|9798.4|9793.2|9
1649031750000|2022-04-04 00:22:30|9803.1|9799.1|9803.4|9799.4|9803.4|9799.4|9802.9|9798.9|3
1649031760000|2022-04-04 00:22:40|9803.2|9799.2|9805.9|9801.9|9806.2|9802.2|9802.9|9798.9|6
1649031770000|2022-04-04 00:22:50|9805.7|9801.7|9806.7|9802.7|9808.4|9804.4|9804.2|9800.2|33
1649031780000|2022-04-04 00:23:00|9806.2|9802.2|9807.7|9803.7|9807.7|9803.7|9806.2|9802.2|4
1649031790000|2022-04-04 00:23:10|9807.6|9803.6|9806.6|9802.6|9807.6|9803.6|9806.6|9802.6|2
1649031800000|2022-04-04 00:23:20|9803.9|9799.9|9800.6|9796.6|9804.4|9800.4|9800.6|9795.4|10
1649031810000|2022-04-04 00:23:30|9800.9|9796.9|9802.4|9798.4|9802.6|9798.6|9800.9|9796.9|3
1649031820000|2022-04-04 00:23:40|9803.1|9799.1|9803.1|9799.1|9803.1|9799.1|9803.1|9799.1|0
1649031830000|2022-04-04 00:23:50|9803.6|9799.6|9803.1|9799.1|9803.9|9799.9|9802.7|9798.7|3
1649031840000|2022-04-04 00:24:00|9802.7|9798.7|9798.4|9794.4|9803.7|9799.7|9798.4|9794.4|5
1649031850000|2022-04-04 00:24:10|9798.7|9794.7|9798.7|9794.7|9798.7|9794.7|9798.7|9794.7|0
1649031860000|2022-04-04 00:24:20|9798.9|9794.9|9796.4|9792.4|9800.2|9796.2|9796.4|9792.4|2
1649031870000|2022-04-04 00:24:30|||||||||1
1649031880000|2022-04-04 00:24:40|9796.1|9792.1|9794.7|9790.7|9796.1|9792.1|9793.9|9789.9|4
1649031890000|2022-04-04 00:24:50|9794.2|9790.2|9795.1|9791.1|9795.7|9791.7|9794.2|9790.2|3
1649031900000|2022-04-04 00:25:00|9794.7|9790.7|9794.9|9790.9|9795.2|9791.2|9794.2|9790.2|4
1649031910000|2022-04-04 00:25:10|9795.2|9791.2|9794.9|9790.9|9795.9|9791.9|9794.9|9790.9|0
1649031920000|2022-04-04 00:25:20|9795.6|9791.6|9795.9|9791.9|9795.9|9791.9|9795.6|9791.6|1
1649031930000|2022-04-04 00:25:30|9796.1|9792.1|9800.1|9796.1|9800.6|9796.6|9796.1|9792.1|4
1649031940000|2022-04-04 00:25:40|9799.6|9795.6|9799.1|9795.1|9804.6|9799.1|9798.6|9794.6|12
1649031950000|2022-04-04 00:25:50|9798.9|9794.9|9797.9|9793.9|9798.9|9794.9|9796.9|9792.9|2
1649031960000|2022-04-04 00:26:00|9798.4|9794.4|9798.1|9794.1|9800.6|9795.1|9797.6|9792.6|5
1649031970000|2022-04-04 00:26:10|9797.6|9793.6|9799.1|9795.1|9799.1|9795.1|9797.6|9793.6|2
1649031980000|2022-04-04 00:26:20|9799.7|9795.7|9799.9|9795.9|9799.9|9795.9|9799.1|9795.1|2
1649031990000|2022-04-04 00:26:30|9798.9|9794.9|9798.9|9794.9|9798.9|9794.9|9798.9|9794.9|0
1649032000000|2022-04-04 00:26:40|9799.4|9795.4|9799.4|9795.4|9799.9|9795.9|9799.4|9795.4|1
1649032010000|2022-04-04 00:26:50|9799.9|9795.9|9799.9|9795.9|9800.7|9796.7|9799.7|9795.7|3
1649032030000|2022-04-04 00:27:10|9799.6|9795.6|9800.9|9796.9|9801.7|9797.7|9799.4|9795.4|4
1649032050000|2022-04-04 00:27:30|9800.6|9796.6|9800.2|9796.2|9800.6|9796.6|9798.4|9794.4|1
1649032060000|2022-04-04 00:27:40|9800.9|9796.9|9800.4|9796.4|9800.9|9796.9|9800.4|9796.4|0
1649032070000|2022-04-04 00:27:50|9799.6|9795.6|9799.9|9795.9|9799.9|9795.9|9799.4|9795.4|0
1649032090000|2022-04-04 00:28:10|9799.6|9795.6|9799.7|9795.7|9799.7|9795.7|9799.4|9795.4|1
1649032110000|2022-04-04 00:28:30|9799.4|9795.4|9799.1|9795.1|9799.6|9795.6|9799.1|9795.1|4
1649032120000|2022-04-04 00:28:40|9797.6|9793.6|9793.1|9789.1|9797.6|9793.6|9793.1|9789.1|9
1649032130000|2022-04-04 00:28:50|9793.6|9789.6|9793.6|9789.6|9793.6|9789.6|9793.6|9789.6|1
1649032140000|2022-04-04 00:29:00|9793.9|9789.9|9796.1|9792.1|9796.1|9792.1|9793.9|9789.9|2
1649032160000|2022-04-04 00:29:20|9795.9|9791.9|9794.6|9790.6|9795.9|9791.9|9794.1|9790.1|5
1649032180000|2022-04-04 00:29:40|||||||||1
1649032190000|2022-04-04 00:29:50|9795.1|9791.1|9794.6|9790.6|9795.1|9791.1|9794.6|9790.6|2
1649032200000|2022-04-04 00:30:00|9794.1|9790.1|9794.4|9790.4|9794.4|9790.4|9793.6|9789.6|2
1649032210000|2022-04-04 00:30:10|9794.1|9790.1|9794.9|9790.9|9794.9|9790.9|9794.1|9790.1|1
1649032240000|2022-04-04 00:30:40|9795.1|9791.1|9795.6|9791.6|9795.6|9791.6|9795.1|9791.1|0
1649032250000|2022-04-04 00:30:50|9797.4|9793.4|9795.1|9791.1|9797.4|9793.4|9795.1|9791.1|5
1649032260000|2022-04-04 00:31:00|9794.9|9790.9|9794.9|9790.9|9794.9|9790.9|9794.9|9790.9|2
1649032270000|2022-04-04 00:31:10|9795.9|9791.9|9795.9|9791.9|9795.9|9791.9|9795.9|9791.9|2
1649032280000|2022-04-04 00:31:20|9795.4|9791.4|9794.9|9790.9|9795.4|9791.4|9794.9|9790.9|2
1649032290000|2022-04-04 00:31:30|9795.1|9791.1|9794.6|9790.6|9795.6|9791.6|9794.6|9790.6|1
1649032300000|2022-04-04 00:31:40|9795.6|9791.6|9795.1|9791.1|9796.1|9792.1|9795.1|9791.1|0
1649032310000|2022-04-04 00:31:50|9795.9|9791.9|9797.1|9793.1|9798.1|9794.1|9795.2|9791.2|5
1649032320000|2022-04-04 00:32:00|9796.6|9792.6|9797.1|9793.1|9797.1|9793.1|9796.1|9792.1|7
1649032330000|2022-04-04 00:32:10|9798.1|9794.1|9796.1|9792.1|9798.1|9794.1|9795.4|9791.4|3
1649032340000|2022-04-04 00:32:20|9796.4|9792.4|9796.6|9792.6|9797.1|9793.1|9796.4|9792.4|1
1649032350000|2022-04-04 00:32:30|9798.9|9790.9|9796.1|9792.1|9799.1|9793.1|9796.1|9790.9|1
1649032360000|2022-04-04 00:32:40|9796.4|9792.4|9799.1|9795.1|9799.6|9795.6|9796.4|9792.4|7
1649032370000|2022-04-04 00:32:50|9799.6|9795.6|9800.4|9796.4|9800.4|9796.4|9799.1|9795.1|3
1649032380000|2022-04-04 00:33:00|9800.1|9796.1|9798.1|9794.1|9800.1|9796.1|9796.4|9792.4|7
1649032390000|2022-04-04 00:33:10|9798.6|9794.6|9799.1|9795.1|9799.1|9795.1|9798.6|9794.6|1
1649032400000|2022-04-04 00:33:20|9799.4|9795.4|9800.1|9796.1|9800.1|9796.1|9799.4|9795.4|1
1649032410000|2022-04-04 00:33:30|9799.6|9795.6|9799.4|9795.4|9799.6|9795.6|9799.1|9795.1|2
1649032420000|2022-04-04 00:33:40|9799.1|9795.1|9798.1|9794.1|9799.1|9795.1|9797.1|9793.1|3
1649032430000|2022-04-04 00:33:50|9797.2|9793.2|9795.6|9791.6|9797.2|9793.2|9795.6|9791.6|2
1649032440000|2022-04-04 00:34:00|9795.9|9791.9|9795.1|9791.1|9795.9|9791.9|9795.1|9791.1|1
1649032450000|2022-04-04 00:34:10|9795.4|9791.4|9795.6|9791.6|9795.6|9791.6|9795.4|9791.4|1
1649032460000|2022-04-04 00:34:20|9794.8|9790.8|9793.1|9789.1|9794.8|9790.8|9793.1|9789.1|3
1649032470000|2022-04-04 00:34:30|9792.3|9788.3|9791.1|9787.1|9792.3|9788.3|9789.4|9785.4|17
1649032480000|2022-04-04 00:34:40|9790.6|9786.6|9790.6|9786.6|9790.6|9786.6|9790.6|9786.6|3
1649032490000|2022-04-04 00:34:50|9791.1|9787.1|9790.6|9786.6|9791.6|9787.6|9790.6|9786.6|2
1649032500000|2022-04-04 00:35:00|9791.1|9787.1|9790.1|9786.1|9791.1|9787.1|9790.1|9786.1|2
1649032510000|2022-04-04 00:35:10|9790.4|9786.4|9787.6|9783.6|9790.6|9786.6|9787.6|9783.6|8
1649032520000|2022-04-04 00:35:20|9786.9|9782.9|9787.1|9783.1|9787.9|9783.9|9786.4|9782.4|13
1649032530000|2022-04-04 00:35:30|9787.4|9783.4|9787.6|9783.6|9787.9|9783.9|9787.4|9783.4|1
1649032540000|2022-04-04 00:35:40|9787.4|9783.4|9786.6|9782.6|9787.4|9783.4|9786.6|9782.6|1
1649032550000|2022-04-04 00:35:50|9786.1|9782.1|9786.9|9782.9|9787.4|9783.4|9785.6|9781.6|8
1649032560000|2022-04-04 00:36:00|9787.1|9783.1|9787.1|9783.1|9788.1|9784.1|9786.9|9782.9|0
1649032570000|2022-04-04 00:36:10|9787.4|9783.4|9787.4|9783.4|9787.6|9783.6|9787.4|9783.4|3
1649032580000|2022-04-04 00:36:20|9787.6|9783.6|9787.6|9783.6|9787.6|9783.6|9787.4|9783.4|1
1649032590000|2022-04-04 00:36:30|9789.6|9785.6|9789.6|9785.6|9789.6|9785.6|9789.4|9785.4|4
1649032600000|2022-04-04 00:36:40|9789.1|9785.1|9790.6|9786.6|9791.9|9787.9|9789.1|9785.1|3
1649032610000|2022-04-04 00:36:50|9791.1|9787.1|9791.1|9787.1|9791.6|9787.6|9790.1|9786.1|4
1649032620000|2022-04-04 00:37:00|9790.9|9786.9|9790.1|9786.1|9790.9|9786.9|9790.1|9786.1|1
1649032650000|2022-04-04 00:37:30|9790.4|9786.4|9793.9|9789.9|9794.1|9790.1|9790.4|9786.4|2
1649032660000|2022-04-04 00:37:40|9793.6|9789.6|9793.4|9789.4|9794.1|9790.1|9792.6|9788.6|3
1649032670000|2022-04-04 00:37:50|9793.1|9789.1|9793.6|9789.6|9793.6|9789.6|9793.1|9789.1|0
1649032680000|2022-04-04 00:38:00|9792.8|9788.8|9792.8|9788.8|9792.8|9788.8|9792.8|9788.8|1
1649032690000|2022-04-04 00:38:10|9793.1|9789.1|9793.6|9789.6|9793.6|9789.6|9793.1|9789.1|1
1649032700000|2022-04-04 00:38:20|9793.1|9789.1|9793.1|9789.1|9793.1|9789.1|9793.1|9789.1|0
1649032710000|2022-04-04 00:38:30|9793.6|9789.6|9792.6|9788.6|9794.1|9790.1|9792.6|9788.6|3
1649032720000|2022-04-04 00:38:40|9792.9|9788.9|9793.1|9789.1|9794.1|9790.1|9792.8|9788.8|4
1649032730000|2022-04-04 00:38:50|9794.1|9790.1|9793.1|9789.1|9794.1|9790.1|9793.1|9789.1|1
1649032740000|2022-04-04 00:39:00|9794.1|9790.1|9792.1|9788.1|9794.1|9790.1|9791.8|9787.8|2
1649032760000|2022-04-04 00:39:20|9791.6|9787.6|9791.1|9787.1|9792.6|9787.6|9790.1|9784.6|1
1649032800000|2022-04-04 00:40:00|9791.8|9787.8|9791.1|9787.1|9791.8|9787.8|9791.1|9787.1|0
1649032810000|2022-04-04 00:40:10|9791.6|9787.6|9798.1|9794.1|9798.1|9794.1|9791.1|9787.1|31
1649032820000|2022-04-04 00:40:20|9798.3|9794.3|9796.8|9792.8|9798.3|9794.3|9796.6|9792.6|1
1649032830000|2022-04-04 00:40:30|9796.6|9792.6|9796.6|9792.6|9796.6|9792.6|9796.6|9792.6|0
1649032840000|2022-04-04 00:40:40|9796.3|9792.3|9796.1|9792.1|9796.3|9792.3|9796.1|9792.1|0
1649032850000|2022-04-04 00:40:50|9796.6|9792.6|9797.1|9793.1|9797.4|9793.4|9796.6|9792.6|1
1649032860000|2022-04-04 00:41:00|9797.6|9793.6|9798.6|9794.6|9798.9|9794.9|9797.6|9793.6|6
1649032870000|2022-04-04 00:41:10|9798.9|9794.9|9798.6|9794.6|9799.1|9795.1|9798.6|9794.6|1
1649032880000|2022-04-04 00:41:20|9798.1|9794.1|9797.6|9793.6|9798.1|9794.1|9797.6|9793.6|2
1649032890000|2022-04-04 00:41:30|9797.9|9793.9|9797.6|9793.6|9797.9|9793.9|9797.6|9793.6|1
1649032900000|2022-04-04 00:41:40|9797.3|9793.3|9795.9|9791.9|9797.3|9793.3|9795.1|9791.1|8
1649032910000|2022-04-04 00:41:50|9796.1|9792.1|9797.1|9793.1|9797.1|9793.1|9796.1|9792.1|5
1649032920000|2022-04-04 00:42:00|9797.4|9793.4|9797.8|9793.8|9798.1|9794.1|9797.4|9793.4|4
1649032930000|2022-04-04 00:42:10|9797.6|9793.6|9798.4|9794.4|9798.4|9794.4|9797.6|9793.6|1
1649032940000|2022-04-04 00:42:20|9798.8|9794.8|9797.8|9793.8|9799.4|9795.4|9797.8|9793.8|2
1649032950000|2022-04-04 00:42:30|9797.3|9793.3|9796.3|9792.3|9797.3|9793.3|9796.3|9792.3|3
1649032960000|2022-04-04 00:42:40|9797.8|9793.8|9797.6|9793.6|9797.8|9793.8|9796.8|9792.8|6
1649032970000|2022-04-04 00:42:50|9798.1|9794.1|9799.6|9795.6|9802.6|9798.6|9798.1|9794.1|10
1649032980000|2022-04-04 00:43:00|9800.1|9796.1|9804.1|9800.1|9804.1|9800.1|9800.1|9796.1|8
1649032990000|2022-04-04 00:43:10|9804.4|9800.4|9805.1|9801.1|9805.1|9801.1|9804.4|9800.4|4
1649033000000|2022-04-04 00:43:20|9804.6|9800.6|9804.4|9800.4|9804.6|9800.6|9803.6|9799.6|5
1649033010000|2022-04-04 00:43:30|9804.6|9800.6|9803.8|9799.8|9804.6|9800.6|9803.8|9799.8|1
1649033020000|2022-04-04 00:43:40|9803.6|9799.6|9803.6|9799.6|9804.1|9800.1|9803.6|9799.6|2
1649033040000|2022-04-04 00:44:00|9803.8|9799.8|9803.6|9799.6|9804.1|9800.1|9803.6|9799.6|5
1649033050000|2022-04-04 00:44:10|9803.8|9799.8|9803.6|9799.6|9804.1|9800.1|9803.6|9799.6|1
1649033060000|2022-04-04 00:44:20|9803.8|9799.8|9803.6|9799.6|9803.8|9799.8|9803.6|9799.6|2
1649033070000|2022-04-04 00:44:30|9804.1|9800.1|9804.1|9800.1|9804.1|9800.1|9803.6|9799.6|1
1649033100000|2022-04-04 00:45:00|9804.3|9800.3|9804.6|9800.6|9809.6|9805.6|9804.3|9800.3|17
1649033110000|2022-04-04 00:45:10|9805.1|9801.1|9800.1|9796.1|9805.1|9801.1|9799.6|9795.3|30
1649033120000|2022-04-04 00:45:20|9799.8|9795.8|9801.6|9797.6|9802.6|9798.6|9799.6|9795.6|4
1649033130000|2022-04-04 00:45:30|9801.1|9797.1|9799.6|9795.6|9801.6|9797.6|9798.8|9794.8|9
1649033140000|2022-04-04 00:45:40|9800.1|9796.1|9801.3|9797.3|9802.3|9798.3|9799.3|9795.3|4
1649033150000|2022-04-04 00:45:50|9801.1|9797.1|9800.8|9796.8|9801.3|9797.3|9800.6|9796.6|0
1649033160000|2022-04-04 00:46:00|9801.1|9797.1|9803.6|9799.6|9804.3|9800.3|9801.1|9797.1|9
1649033170000|2022-04-04 00:46:10|9803.8|9799.8|9801.3|9797.3|9804.8|9800.8|9800.8|9796.8|13
1649033180000|2022-04-04 00:46:20|9801.6|9797.6|9802.3|9798.3|9804.3|9800.3|9801.6|9797.6|10
1649033190000|2022-04-04 00:46:30|9802.6|9798.6|9802.8|9798.8|9802.8|9798.8|9802.6|9798.6|0
1649033210000|2022-04-04 00:46:50|9801.8|9797.8|9801.3|9797.3|9802.3|9798.3|9801.1|9797.1|2
1649033220000|2022-04-04 00:47:00|9801.8|9797.8|9798.1|9794.1|9801.8|9797.8|9796.8|9792.8|20
1649033230000|2022-04-04 00:47:10|9797.6|9793.6|9798.1|9794.1|9798.1|9794.1|9797.1|9793.1|2
1649033240000|2022-04-04 00:47:20|9799.1|9795.1|9803.6|9799.6|9803.6|9799.6|9799.1|9795.1|4
1649033250000|2022-04-04 00:47:30|9802.4|9798.4|9801.1|9797.1|9802.4|9798.4|9801.1|9797.1|2
1649033260000|2022-04-04 00:47:40|9801.6|9797.6|9801.6|9797.6|9801.6|9797.6|9801.6|9797.6|0
1649033270000|2022-04-04 00:47:50|||||||||2
1649033290000|2022-04-04 00:48:10|9801.3|9797.3|9801.6|9797.6|9801.6|9797.6|9801.1|9797.1|2
1649033300000|2022-04-04 00:48:20|9801.1|9797.1|9801.6|9797.6|9801.6|9797.6|9801.1|9797.1|2
1649033310000|2022-04-04 00:48:30|9801.3|9797.3|9801.6|9797.6|9801.6|9797.6|9801.1|9797.1|2
1649033320000|2022-04-04 00:48:40|9801.1|9797.1|9804.1|9800.1|9805.3|9801.3|9801.1|9797.1|15
1649033330000|2022-04-04 00:48:50|9803.6|9799.6|9796.1|9792.1|9803.6|9799.6|9794.6|9790.6|30
1649033340000|2022-04-04 00:49:00|9796.6|9792.6|9795.6|9791.6|9796.6|9792.6|9795.6|9791.6|6
1649033350000|2022-04-04 00:49:10|9796.3|9792.3|9797.6|9793.6|9797.6|9793.6|9796.3|9792.3|4
1649033360000|2022-04-04 00:49:20|9797.3|9793.3|9798.1|9794.1|9798.1|9794.1|9797.1|9793.1|3
1649033370000|2022-04-04 00:49:30|9798.6|9794.6|9799.6|9795.6|9800.1|9796.1|9798.6|9794.6|27
1649033380000|2022-04-04 00:49:40|9799.3|9795.3|9800|9796|9800.3|9796.3|9798.6|9794.6|1
1649033390000|2022-04-04 00:49:50|9799.6|9795.6|9800.1|9796.1|9800.6|9796.6|9799.6|9795.6|1
1649033400000|2022-04-04 00:50:00|9800.3|9796.3|9800.3|9796.3|9800.3|9796.3|9800.3|9796.3|0
1649033410000|2022-04-04 00:50:10|9800.6|9796.6|9804.1|9800.1|9804.1|9800.1|9800.6|9796.6|12
1649033430000|2022-04-04 00:50:30|9803.6|9799.6|9803.6|9799.6|9804.1|9800.1|9803.6|9799.6|0
1649033440000|2022-04-04 00:50:40|9804.3|9800.3|9807.6|9803.6|9808.6|9804.6|9804.3|9800.3|19
1649033450000|2022-04-04 00:50:50|9805.6|9801.6|9803.1|9799.1|9805.6|9801.6|9803.1|9799.1|6
1649033460000|2022-04-04 00:51:00|9802.8|9798.8|9803.1|9799.1|9804.1|9800.1|9802.8|9798.8|3
1649033470000|2022-04-04 00:51:10|9805.1|9801.1|9804.1|9800.1|9805.3|9801.3|9803.6|9799.6|7
1649033480000|2022-04-04 00:51:20|9803|9799|9794.6|9790.6|9803.1|9799.1|9788.3|9784.3|78
1649033490000|2022-04-04 00:51:30|9795.1|9791.1|9795.6|9791.6|9795.8|9791.8|9795.1|9791.1|0
1649033500000|2022-04-04 00:51:40|9795.8|9791.8|9796.8|9792.8|9797.8|9793.8|9795.1|9791.1|14
1649033510000|2022-04-04 00:51:50|9796.3|9792.3|9799.1|9795.1|9799.1|9795.1|9796.1|9792.1|1
1649033520000|2022-04-04 00:52:00|9799.6|9795.6|9803.1|9799.1|9803.6|9799.6|9799.1|9795.1|11
1649033530000|2022-04-04 00:52:10|9803.3|9799.3|9803.6|9799.6|9803.6|9799.6|9803.1|9799.1|1
1649033540000|2022-04-04 00:52:20|9803.3|9799.3|9804.1|9800.1|9804.3|9800.3|9803.1|9799.1|1
1649033550000|2022-04-04 00:52:30|9804.6|9800.6|9804.6|9800.6|9804.6|9800.6|9804.6|9800.6|0
1649033560000|2022-04-04 00:52:40|9804.3|9800.3|9804.1|9800.1|9804.3|9800.3|9803.1|9799.1|3
1649033570000|2022-04-04 00:52:50|9803.6|9799.6|9803.1|9799.1|9803.6|9799.6|9803.1|9799.1|0
1649033600000|2022-04-04 00:53:20|9801.8|9797.8|9802.6|9798.6|9803.3|9799.3|9801.8|9797.8|3
1649033610000|2022-04-04 00:53:30|9802.3|9798.3|9803.1|9799.1|9803.1|9799.1|9802.3|9798.3|2
1649033620000|2022-04-04 00:53:40|9803.6|9799.6|9804.6|9800.6|9804.8|9800.8|9802.8|9798.8|10
1649033630000|2022-04-04 00:53:50|9804|9800|9803.1|9799.1|9804.3|9800.3|9803.1|9799.1|2
1649033640000|2022-04-04 00:54:00|9802.8|9798.8|9804.1|9800.1|9804.6|9800.6|9802.3|9798.3|6
1649033650000|2022-04-04 00:54:10|9803.5|9799.5|9803.6|9799.6|9804.1|9800.1|9803.5|9799.5|1
1649033660000|2022-04-04 00:54:20|9803.3|9799.3|9803.6|9799.6|9803.6|9799.6|9803.3|9799.3|1
1649033670000|2022-04-04 00:54:30|9804.1|9800.1|9804.1|9800.1|9804.1|9800.1|9804.1|9800.1|0
1649033700000|2022-04-04 00:55:00|9803.8|9799.8|9804.8|9800.8|9805.6|9801.6|9803.3|9799.3|1
1649033710000|2022-04-04 00:55:10|9804.5|9800.5|9804.5|9800.5|9804.5|9800.5|9804.5|9800.5|0
1649033720000|2022-04-04 00:55:20|9804|9800|9801.3|9797.3|9804|9800|9800.3|9796.3|16
1649033730000|2022-04-04 00:55:30|9801.6|9797.6|9803.3|9799.3|9804.1|9800.1|9800.3|9796.3|17
1649033740000|2022-04-04 00:55:40|9803.1|9799.1|9803.1|9799.1|9803.8|9799.8|9801.6|9797.6|4
1649033750000|2022-04-04 00:55:50|9802|9798|9802.6|9798.6|9804.1|9800.1|9801.8|9797.8|4
1649033760000|2022-04-04 00:56:00|9802.8|9798.8|9803.1|9799.1|9803.1|9799.1|9802.8|9798.8|0
1649033780000|2022-04-04 00:56:20|9802.8|9798.8|9801.1|9797.1|9804.6|9800.6|9797.1|9792.1|43
1649033790000|2022-04-04 00:56:30|9800.8|9796.8|9801.1|9797.1|9803.1|9799.1|9799.8|9795.8|13
1649033800000|2022-04-04 00:56:40|9800.8|9796.8|9799.8|9795.8|9801.6|9797.6|9799.6|9795.6|5
1649033810000|2022-04-04 00:56:50|9799.6|9795.6|9804.1|9800.1|9804.1|9800.1|9799.6|9794.3|15
1649033820000|2022-04-04 00:57:00|9804.3|9800.3|9820.1|9816.1|9822.8|9818.8|9804.3|9800.3|55
1649033830000|2022-04-04 00:57:10|9821.3|9817.3|9819.1|9815.1|9821.6|9817.6|9818.1|9814.1|23
1649033840000|2022-04-04 00:57:20|9818.3|9814.3|9818.6|9814.6|9820.1|9816.1|9817.1|9813.1|15
1649033850000|2022-04-04 00:57:30|9818.8|9814.8|9837.6|9833.6|9838.3|9834.3|9818.6|9814.6|147
1649033860000|2022-04-04 00:57:40|9837.8|9833.8|9837.1|9833.1|9840.6|9836.6|9833.6|9829.6|42
1649033870000|2022-04-04 00:57:50|9836.8|9832.8|9832.6|9828.6|9838.6|9834.6|9832.6|9827.1|30
1649033880000|2022-04-04 00:58:00|9834.6|9830.6|9833.6|9829.6|9835.6|9831.6|9832.1|9828.1|17
1649033890000|2022-04-04 00:58:10|9833.8|9829.8|9827.1|9823.1|9835.1|9831.1|9826.8|9822.8|25
1649033900000|2022-04-04 00:58:20|9826.6|9822.6|9828.6|9824.6|9829.6|9825.6|9825.3|9821.3|15
1649033910000|2022-04-04 00:58:30|9827.8|9823.8|9829.1|9825.1|9831.6|9827.6|9827.8|9823.8|14
1649033920000|2022-04-04 00:58:40|9829.9|9825.9|9830.3|9826.3|9832.4|9828.4|9827.6|9823.6|7
1649033930000|2022-04-04 00:58:50|9829.3|9825.3|9830.8|9826.8|9831.6|9827.6|9828.6|9824.6|9
1649033940000|2022-04-04 00:59:00|9829.8|9825.8|9828.8|9824.8|9831.3|9827.3|9828.1|9824.1|4
1649033950000|2022-04-04 00:59:10|9829.1|9825.1|9821.1|9817.1|9830.3|9826.3|9820.6|9816.6|20
1649033960000|2022-04-04 00:59:20|9820.6|9816.6|9828.3|9824.3|9829.6|9825.6|9820.1|9816.1|19
1649033970000|2022-04-04 00:59:30|9830.1|9822.1|9829.6|9825.6|9831.6|9827.6|9827.1|9822.1|8
1649033980000|2022-04-04 00:59:40|9830.1|9826.1|9829.8|9825.8|9830.1|9826.1|9828.3|9824.3|4
1649033990000|2022-04-04 00:59:50|9829.6|9825.6|9828.6|9824.6|9829.8|9825.8|9828.6|9824.6|1
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9823.1|9819.1|9830.3|9826.1|9822.8|9818.8|24
1649034010000|2022-04-04 01:00:10|9823.3|9819.3|9824.8|9820.8|9825.8|9821.8|9823.3|9819.3|1
1649034020000|2022-04-04 01:00:20|9824.3|9820.3|9824.8|9820.8|9825.3|9821.3|9821.3|9817.3|12
1649034030000|2022-04-04 01:00:30|9825.1|9821.1|9825.6|9821.6|9825.6|9821.6|9824.8|9820.8|4
1649034040000|2022-04-04 01:00:40|9828.4|9824.4|9828.6|9824.6|9831.6|9827.6|9828.4|9824.4|16
1649034050000|2022-04-04 01:00:50|9829.1|9825.1|9831.1|9827.1|9831.6|9827.6|9829.1|9825.1|8
1649034060000|2022-04-04 01:01:00|9830.8|9826.8|9830.1|9826.1|9830.8|9826.8|9828.6|9824.6|6
1649034070000|2022-04-04 01:01:10|9829.8|9825.8|9834.1|9830.1|9834.3|9830.3|9828.6|9824.6|7
1649034080000|2022-04-04 01:01:20|9833.8|9829.8|9835.1|9831.1|9836.8|9832.8|9832.6|9828.6|11
1649034090000|2022-04-04 01:01:30|9834.8|9830.8|9836.3|9832.3|9836.6|9832.6|9834.8|9830.8|7
1649034100000|2022-04-04 01:01:40|9837.6|9833.6|9838.3|9834.3|9839.6|9835.6|9837.1|9833.1|18
1649034110000|2022-04-04 01:01:50|9838.1|9834.1|9838.8|9834.8|9840.3|9836.3|9836.8|9832.8|14
1649034120000|2022-04-04 01:02:00|9839.1|9835.1|9844.3|9840.3|9845.3|9841.3|9834.6|9830.6|48
1649034130000|2022-04-04 01:02:10|9844.6|9840.6|9849.1|9845.1|9849.8|9845.8|9844.3|9840.3|40
1649034140000|2022-04-04 01:02:20|9848.3|9844.3|9844.3|9840.3|9856.4|9852.4|9841.8|9837.3|70
1649034150000|2022-04-04 01:02:30|9844.6|9840.6|9849.1|9845.1|9849.6|9845.6|9844.1|9840.1|15
1649034160000|2022-04-04 01:02:40|9849.3|9845.3|9849.1|9845.1|9850.8|9846.8|9847.3|9841.8|22
1649034170000|2022-04-04 01:02:50|9849.3|9845.3|9851.3|9847.3|9851.3|9847.3|9846.8|9842.8|25
1649034180000|2022-04-04 01:03:00|9851.6|9847.6|9854.6|9850.6|9854.6|9850.6|9848.8|9844.8|27
1649034190000|2022-04-04 01:03:10|9856.6|9852.6|9852.1|9848.1|9857.1|9853.1|9850.8|9846.8|48
1649034200000|2022-04-04 01:03:20|9851.8|9847.8|9855.6|9851.6|9856.3|9852.3|9851.1|9847.1|20
1649034210000|2022-04-04 01:03:30|9855.3|9851.3|9853.6|9849.6|9856.6|9852.6|9852.6|9848.6|24
1649034220000|2022-04-04 01:03:40|9853.3|9849.3|9853.6|9849.6|9853.6|9849.6|9852.3|9848.3|10
1649034230000|2022-04-04 01:03:50|9854.1|9850.1|9853.1|9849.1|9854.1|9850.1|9852.6|9848.6|12
1649034240000|2022-04-04 01:04:00|9852.8|9848.8|9849.8|9845.8|9852.8|9848.8|9849.8|9845.8|7
1649034250000|2022-04-04 01:04:10|9849.5|9845.5|9846|9842|9849.5|9845.5|9845.8|9841.8|8
1649034260000|2022-04-04 01:04:20|9845.8|9841.8|9848|9844|9848|9844|9845.8|9841.8|6
1649034270000|2022-04-04 01:04:30|9849.3|9845.3|9851.5|9847.5|9851.5|9847.5|9849.3|9845.3|12
1649034280000|2022-04-04 01:04:40|9851.3|9847.3|9849.5|9845.5|9851.3|9847.3|9849.5|9845.5|6
1649034290000|2022-04-04 01:04:50|9850|9846|9850.5|9846.5|9851|9847|9850|9846|6
1649034300000|2022-04-04 01:05:00|9850.3|9846.3|9849.5|9845.5|9850.3|9846.3|9848.8|9844.8|5
1649034310000|2022-04-04 01:05:10|9849.3|9845.3|9845.8|9841.8|9849.3|9845.3|9845.8|9841.8|7
1649034320000|2022-04-04 01:05:20|9846.3|9842.3|9845.8|9841.8|9846.5|9842.5|9845.8|9841.8|5
1649034330000|2022-04-04 01:05:30|9846|9842|9846.3|9842.3|9847|9843|9846|9842|1
1649034340000|2022-04-04 01:05:40|9846.5|9842.5|9845.8|9841.8|9846.5|9842.5|9845.8|9841.8|4
1649034350000|2022-04-04 01:05:50|9846|9842|9846.5|9842.5|9847|9843|9844.3|9840.3|15
1649034360000|2022-04-04 01:06:00|9846.3|9842.3|9848|9844|9848|9844|9845.5|9841.5|4
1649034370000|2022-04-04 01:06:10|9847.5|9843.5|9847.5|9843.5|9848|9844|9847.5|9843.5|4
1649034380000|2022-04-04 01:06:20|9847.1|9843.1|9846.5|9842.5|9847.5|9843.5|9846.5|9842.5|3
1649034390000|2022-04-04 01:06:30|9847.5|9843.5|9846|9842|9848|9844|9846|9842|2
1649034400000|2022-04-04 01:06:40|9846.3|9842.3|9846|9842|9846.5|9842.5|9846|9842|3
1649034410000|2022-04-04 01:06:50|9846.8|9842.8|9848|9844|9848|9844|9846.8|9842.8|2
1649034430000|2022-04-04 01:07:10|9846|9842|9848|9844|9849.5|9845.5|9846|9842|25
1649034440000|2022-04-04 01:07:20|9848.5|9844.5|9847.5|9843.5|9848.5|9844.5|9847.5|9843.5|5
1649034450000|2022-04-04 01:07:30|9850.3|9846.3|9851.5|9847.5|9851.5|9847.5|9850|9846|12
1649034460000|2022-04-04 01:07:40|9852.1|9848.1|9853.3|9849.3|9853.8|9849.8|9852.1|9848.1|22
1649034470000|2022-04-04 01:07:50|9853.1|9849.1|9855.8|9851.8|9855.8|9851.8|9853.1|9849.1|15
1649034480000|2022-04-04 01:08:00|9855.6|9851.6|9858.6|9854.6|9860.1|9856.1|9855.6|9851.6|29
1649034490000|2022-04-04 01:08:10|9857.8|9853.8|9857.6|9853.6|9860.1|9856.1|9857.6|9853.6|11
1649034500000|2022-04-04 01:08:20|9857.8|9853.8|9858.6|9854.6|9858.6|9854.6|9857.6|9853.6|1
1649034510000|2022-04-04 01:08:30|9858.3|9854.3|9857.6|9853.6|9859.1|9855.1|9857.6|9853.6|5
1649034520000|2022-04-04 01:08:40|9858.1|9854.1|9858.1|9854.1|9858.8|9854.8|9856.6|9852.6|9
1649034530000|2022-04-04 01:08:50|9857.6|9853.6|9857.6|9853.6|9858.3|9854.3|9856.3|9852.3|7
1649034540000|2022-04-04 01:09:00|9858.6|9854.6|9859.6|9855.6|9860.1|9856.1|9858.1|9854.1|6
1649034550000|2022-04-04 01:09:10|9860.1|9856.1|9860.1|9856.1|9860.1|9856.1|9858.8|9854.8|4
1649034560000|2022-04-04 01:09:20|9859.8|9855.8|9863.8|9859.8|9863.8|9859.8|9859.6|9855.6|38
1649034570000|2022-04-04 01:09:30|9863.3|9859.3|9860.3|9856.3|9863.8|9859.8|9860.1|9856.1|15
1649034580000|2022-04-04 01:09:40|9860.6|9856.6|9860.6|9856.6|9862.8|9858.1|9858.6|9854.6|19
1649034590000|2022-04-04 01:09:50|9861.1|9857.1|9860.8|9856.8|9863.3|9857.6|9860.3|9855.3|5
1649034600000|2022-04-04 01:10:00|9861.1|9857.1|9860.3|9856.3|9861.1|9857.1|9860.3|9856.3|1
1649034610000|2022-04-04 01:10:10|9859.5|9855.5|9857.1|9853.1|9859.5|9855.5|9856.6|9852.6|14
1649034620000|2022-04-04 01:10:20|9856.6|9852.6|9854.1|9850.1|9856.6|9852.6|9854.1|9850.1|19
1649034630000|2022-04-04 01:10:30|9854.8|9850.8|9853.1|9849.1|9855.1|9851.1|9853|9849|3
1649034640000|2022-04-04 01:10:40|9852.6|9848.6|9855.3|9851.3|9855.6|9851.6|9851.6|9847.6|26
1649034650000|2022-04-04 01:10:50|9855.6|9851.6|9855.1|9851.1|9855.6|9851.6|9854.8|9850.8|3
1649034660000|2022-04-04 01:11:00|9854.8|9850.8|9855.6|9851.6|9856.1|9852.1|9853.8|9849.8|3
1649034670000|2022-04-04 01:11:10|9854.8|9850.8|9853.8|9849.8|9854.8|9850.8|9853.5|9849.5|5
1649034680000|2022-04-04 01:11:20|9853.3|9849.3|9853.3|9849.3|9853.3|9849.3|9853.3|9849.3|1
1649034690000|2022-04-04 01:11:30|9853.8|9849.8|9853.8|9849.8|9853.8|9849.8|9853.8|9849.8|1
1649034710000|2022-04-04 01:11:50|9854.1|9850.1|9853.3|9849.3|9856.1|9852.1|9853.3|9849.3|3
1649034720000|2022-04-04 01:12:00|9854.5|9850.5|9852.5|9848.5|9854.5|9850.5|9852.5|9848.5|10
1649034740000|2022-04-04 01:12:20|9850.5|9846.5|9851.1|9847.1|9851.1|9847.1|9850.1|9846.1|11
1649034750000|2022-04-04 01:12:30|9850.1|9846.1|9852.3|9848.3|9852.8|9848.8|9850.1|9846.1|4
1649034760000|2022-04-04 01:12:40|9852.6|9848.6|9852.6|9848.6|9852.6|9848.6|9852.6|9848.6|1
1649034770000|2022-04-04 01:12:50|9851.3|9847.3|9851.1|9847.1|9852.6|9848.6|9851.1|9847.1|2
1649034780000|2022-04-04 01:13:00|9850.3|9846.3|9849.1|9845.1|9850.3|9846.3|9846.6|9842.6|23
1649034790000|2022-04-04 01:13:10|9848.6|9844.6|9849.6|9845.6|9849.6|9845.6|9848.6|9844.6|11
1649034800000|2022-04-04 01:13:20|9850.1|9846.1|9849.6|9845.6|9852.6|9848.6|9849.1|9845.1|7
1649034810000|2022-04-04 01:13:30|9849.8|9845.8|9849.8|9845.8|9850.6|9846.6|9849.8|9845.8|2
1649034820000|2022-04-04 01:13:40|9849.1|9845.1|9849.1|9845.1|9849.1|9845.1|9847.6|9843.6|1
1649034830000|2022-04-04 01:13:50|9848.8|9844.8|9849.1|9845.1|9849.1|9845.1|9848.6|9844.6|0
1649034840000|2022-04-04 01:14:00|9847.8|9843.8|9846.1|9842.1|9847.8|9843.8|9844.8|9840.8|16
1649034850000|2022-04-04 01:14:10|9845.5|9841.5|9847.6|9843.6|9847.6|9843.6|9844.8|9840.8|1
1649034860000|2022-04-04 01:14:20|9846.8|9842.8|9845.3|9841.3|9846.8|9842.8|9845.3|9841.3|6
1649034870000|2022-04-04 01:14:30|9845.6|9841.6|9845.3|9841.3|9845.8|9841.8|9843.5|9839.5|17
1649034880000|2022-04-04 01:14:40|9845|9841|9845|9841|9846|9842|9844.8|9840.8|3
1649034890000|2022-04-04 01:14:50|9844.5|9840.5|9844.5|9840.5|9844.5|9840.5|9844.5|9840.5|3
1649034900000|2022-04-04 01:15:00|9844.8|9840.8|9846|9842|9846|9842|9844.5|9840.5|1
1649034910000|2022-04-04 01:15:10|9845|9841|9841|9837|9845.5|9841|9834.5|9830.5|44
1649034920000|2022-04-04 01:15:20|9840.5|9836.5|9841.5|9837.5|9841.5|9837.5|9839.8|9835.8|2
1649034930000|2022-04-04 01:15:30|9843|9839|9841.5|9837.5|9844|9840|9841|9837|8
1649034940000|2022-04-04 01:15:40|9841.3|9837.3|9841.8|9837.8|9842.3|9838.3|9840.3|9836.3|11
1649034950000|2022-04-04 01:15:50|9842.6|9838.6|9842.5|9838.5|9844.5|9840.5|9842.5|9838.5|4
1649034960000|2022-04-04 01:16:00|9843.1|9839.1|9842.8|9838.8|9843.5|9839.5|9842.5|9838.5|2
1649034970000|2022-04-04 01:16:10|9843|9839|9843.5|9839.5|9844.3|9840.3|9842.5|9838.5|2
1649034980000|2022-04-04 01:16:20|9843.3|9839.3|9837.1|9833.1|9843.5|9839.5|9837.1|9833.1|13
1649034990000|2022-04-04 01:16:30|9837.6|9833.6|9837.5|9833.5|9838.8|9834.8|9837.1|9833.1|7
1649035000000|2022-04-04 01:16:40|9837.1|9833.1|9816|9812|9837.3|9833.3|9815.8|9811.8|175
1649035010000|2022-04-04 01:16:50|9815.8|9811.8|9820.1|9816.1|9821.8|9817.8|9815.3|9811.3|35
1649035020000|2022-04-04 01:17:00|9819|9815|9826.1|9822.1|9831.1|9827.1|9818.3|9814.3|42
1649035030000|2022-04-04 01:17:10|9826.6|9822.6|9826.6|9822.6|9827.3|9823.3|9825.6|9821.6|3
1649035040000|2022-04-04 01:17:20|9824.8|9820.8|9822.1|9818.1|9825.1|9821.1|9818.3|9814.3|28
1649035050000|2022-04-04 01:17:30|9822.3|9818.3|9827.3|9823.3|9827.6|9823.6|9822.3|9818.3|2
1649035060000|2022-04-04 01:17:40|9827.6|9823.6|9829.1|9825.1|9829.6|9825.6|9827.6|9823.6|4
1649035070000|2022-04-04 01:17:50|9828.8|9824.8|9829.1|9825.1|9830.1|9826.1|9828.1|9824.1|2
1649035080000|2022-04-04 01:18:00|9830.1|9826.1|9829.3|9825.3|9830.6|9826.6|9828.5|9824.5|11
1649035090000|2022-04-04 01:18:10|9829.1|9825.1|9826.1|9822.1|9829.1|9825.1|9825.6|9821.1|12
1649035110000|2022-04-04 01:18:30|9825.8|9821.8|9826.6|9822.6|9826.6|9822.6|9825.8|9821.8|3
1649035120000|2022-04-04 01:18:40|9827.3|9823.3|9828.1|9824.1|9828.1|9824.1|9827.3|9823.3|2
1649035140000|2022-04-04 01:19:00|9828|9824|9826.5|9822.5|9828|9824|9826.5|9822.5|3
1649035150000|2022-04-04 01:19:10|9826.8|9822.8|9826.5|9822.5|9826.8|9822.8|9826.5|9822.5|3
1649035160000|2022-04-04 01:19:20|9827.3|9823.3|9827.3|9823.3|9827.3|9823.3|9826.8|9822.8|1
1649035170000|2022-04-04 01:19:30|9827.5|9823.5|9828|9824|9828.5|9824.5|9826.5|9822.5|4
1649035180000|2022-04-04 01:19:40|9828.5|9824.5|9828.3|9824.3|9828.5|9824.5|9827.3|9823.3|4
1649035190000|2022-04-04 01:19:50|9827.8|9823.8|9827.3|9823.3|9827.8|9823.8|9827.3|9823.3|2
1649035200000|2022-04-04 01:20:00|9827.6|9823.6|9828.3|9824.3|9828.3|9824.3|9827.6|9823.6|4
1649035210000|2022-04-04 01:20:10|9828.1|9824.1|9827.3|9823.3|9828.3|9824.3|9827.3|9823.3|2
1649035220000|2022-04-04 01:20:20|||||||||2
1649035230000|2022-04-04 01:20:30|9827.5|9823.5|9827.6|9823.6|9827.8|9823.8|9827.3|9823.3|5
1649035240000|2022-04-04 01:20:40|9827.5|9823.5|9825.6|9821.6|9827.5|9823.5|9825|9821|10
1649035250000|2022-04-04 01:20:50|9823.8|9819.8|9818.6|9814.6|9823.8|9819.8|9818.6|9814.6|22
1649035260000|2022-04-04 01:21:00|9819.5|9815.5|9820.3|9816.3|9823|9817.8|9819.3|9815|9
1649035270000|2022-04-04 01:21:10|9821.8|9817.8|9825.8|9821.8|9826.1|9822.1|9821.5|9815.6|8
1649035280000|2022-04-04 01:21:20|||||||||1
1649035290000|2022-04-04 01:21:30|9826|9822|9826.8|9822.8|9827.8|9823.8|9825.8|9821.8|3
1649035310000|2022-04-04 01:21:50|9826.6|9822.6|9826.8|9822.8|9827.6|9823.6|9826.3|9822.3|3
1649035320000|2022-04-04 01:22:00|9827.8|9823.8|9827.8|9823.8|9827.8|9823.8|9827.3|9823.3|2
1649035330000|2022-04-04 01:22:10|9829.8|9825.8|9832.1|9828.1|9832.8|9828.8|9829.8|9825.8|21
1649035340000|2022-04-04 01:22:20|9831.6|9827.6|9829.8|9825.8|9832.1|9828.1|9829.6|9825.6|8
1649035350000|2022-04-04 01:22:30|9830.1|9826.1|9830.1|9826.1|9830.1|9826.1|9829.6|9825.6|0
1649035360000|2022-04-04 01:22:40|9829.6|9825.6|9830.6|9826.6|9830.6|9826.6|9829.6|9825.6|1
1649035370000|2022-04-04 01:22:50|9830.8|9826.8|9828.1|9824.1|9831.1|9827.1|9828.1|9824.1|9
1649035390000|2022-04-04 01:23:10|9827.6|9823.6|9828.6|9824.6|9828.6|9824.6|9827.6|9823.6|1
1649035400000|2022-04-04 01:23:20|9829.1|9825.1|9827.6|9823.6|9829.1|9825.1|9827.6|9823.6|1
1649035410000|2022-04-04 01:23:30|9828.1|9824.1|9828.6|9824.6|9828.6|9824.6|9827.6|9823.6|1
1649035420000|2022-04-04 01:23:40|9830.1|9826.1|9829.1|9825.1|9830.1|9826.1|9829.1|9825.1|1
1649035430000|2022-04-04 01:23:50|9829.6|9825.6|9829|9825|9830.1|9826.1|9829|9825|3
1649035440000|2022-04-04 01:24:00|9828.8|9824.8|9828.8|9824.8|9828.8|9824.8|9828|9824|2
1649035450000|2022-04-04 01:24:10|9829.5|9825.5|9830.5|9826.5|9832.8|9828|9828.5|9824.5|19
1649035460000|2022-04-04 01:24:20|9830.8|9826.8|9827|9823|9831.5|9827.5|9826|9822|7
1649035470000|2022-04-04 01:24:30|9826.8|9822.8|9825.5|9821.5|9827|9823|9825.5|9821.5|21
1649035480000|2022-04-04 01:24:40|9825.1|9821.1|9825.6|9821.6|9825.6|9821.6|9825.1|9821.1|0
1649035490000|2022-04-04 01:24:50|9826.1|9822.1|9826|9822|9827.5|9823.5|9826|9822|2
1649035500000|2022-04-04 01:25:00|9825.6|9821.6|9824.5|9820.5|9825.8|9821.8|9823.5|9819.5|7
1649035510000|2022-04-04 01:25:10|9824.3|9820.3|9824.5|9820.5|9824.5|9820.5|9824|9820|0
1649035520000|2022-04-04 01:25:20|9824|9820|9825|9821|9825.8|9821.8|9824|9820|4
1649035530000|2022-04-04 01:25:30|9824.8|9820.8|9825|9821|9825|9821|9824.5|9820.5|1
1649035540000|2022-04-04 01:25:40|9825.3|9821.3|9823.8|9819.8|9825.5|9821.5|9823.8|9819.8|3
1649035550000|2022-04-04 01:25:50|9823.5|9819.5|9817.3|9813.3|9823.5|9819.5|9816|9812|35
1649035560000|2022-04-04 01:26:00|9817.6|9813.6|9814.8|9810.8|9817.8|9813.8|9814|9810|14
1649035570000|2022-04-04 01:26:10|9814.6|9810.6|9814|9810|9815|9811|9809.8|9805.8|37
1649035580000|2022-04-04 01:26:20|9814.3|9810.3|9814|9810|9815.3|9811.3|9812.3|9808.3|11
1649035590000|2022-04-04 01:26:30|9814.5|9810.5|9817.3|9813.3|9819.5|9815|9814.5|9810.5|6
1649035600000|2022-04-04 01:26:40|9817.5|9813.5|9812.5|9808.5|9817.5|9813.5|9812|9808|10
1649035610000|2022-04-04 01:26:50|9811.3|9807.3|9812.5|9808.5|9813|9809|9811.3|9807.3|3
1649035620000|2022-04-04 01:27:00|9812.8|9808.8|9813|9809|9813|9809|9812.5|9808.5|2
1649035630000|2022-04-04 01:27:10|9812.8|9808.8|9811|9807|9813|9809|9807.5|9803.5|41
1649035640000|2022-04-04 01:27:20|9810.3|9806.3|9811|9807|9811.8|9807.8|9809|9805|12
1649035650000|2022-04-04 01:27:30|9810.8|9806.8|9811|9807|9812.3|9808.3|9810|9806|4
1649035660000|2022-04-04 01:27:40|9811.5|9807.5|9811.5|9807.5|9812|9808|9811|9807|5
1649035670000|2022-04-04 01:27:50|9811.3|9807.3|9811.5|9807.5|9811.5|9807.5|9811.3|9807.3|2
1649035680000|2022-04-04 01:28:00|9811.8|9807.8|9811.5|9807.5|9812.8|9808.8|9811.5|9807.5|11
1649035690000|2022-04-04 01:28:10|9811.8|9807.8|9811.8|9807.8|9811.8|9807.8|9811.5|9807.5|5
1649035700000|2022-04-04 01:28:20|9812.3|9808.3|9811.5|9807.5|9812.5|9808.5|9810.8|9806.8|7
1649035710000|2022-04-04 01:28:30|9811.8|9807.8|9811.5|9807.5|9812.3|9808.3|9811.5|9807.5|1
1649035720000|2022-04-04 01:28:40|9811.3|9807.3|9811.8|9807.8|9813|9809|9811|9807|10
1649035740000|2022-04-04 01:29:00|9812|9808|9812.3|9808.3|9812.3|9808.3|9812|9808|1
1649035750000|2022-04-04 01:29:10|||||||||1
1649035760000|2022-04-04 01:29:20|9812.5|9808.5|9812.3|9808.3|9812.8|9808.8|9812|9808|1
1649035770000|2022-04-04 01:29:30|9812.8|9808.8|9815.8|9811.8|9816|9812|9812.8|9808.8|34
1649035780000|2022-04-04 01:29:40|9815.5|9811.5|9815.5|9811.5|9816.5|9812.5|9815.3|9811.3|1
1649035790000|2022-04-04 01:29:50|9815.3|9811.3|9811.3|9807.3|9815.3|9811.3|9810|9806|13
1649035800000|2022-04-04 01:30:00|9811|9807|9815.8|9811.8|9816.3|9812.3|9811|9807|8
1649035810000|2022-04-04 01:30:10|9815.5|9811.5|9813.8|9809.8|9817.5|9813.5|9813.8|9809.8|17
1649035820000|2022-04-04 01:30:20|9813.5|9809.5|9815.5|9811.5|9815.8|9811.8|9812.8|9808.8|8
1649035830000|2022-04-04 01:30:30|||||||||2
1649035840000|2022-04-04 01:30:40|9816.5|9812.5|9816.3|9812.3|9817.5|9813.5|9815.5|9811.5|9
1649035850000|2022-04-04 01:30:50|9816|9812|9815.5|9811.5|9816|9812|9815|9811|1
1649035880000|2022-04-04 01:31:20|9815.8|9811.8|9815.8|9811.8|9815.8|9811.8|9815.8|9811.8|0
1649035890000|2022-04-04 01:31:30|9815.5|9811.5|9808.5|9804.5|9815.5|9811.5|9806.8|9802.8|28
1649035900000|2022-04-04 01:31:40|9809.3|9805.3|9808.8|9804.8|9809.3|9805.3|9808.5|9804.5|1
1649035910000|2022-04-04 01:31:50|9808.5|9804.5|9807.8|9803.8|9808.5|9804.5|9806.5|9802.5|6
1649035920000|2022-04-04 01:32:00|9807.5|9803.5|9808|9804|9808|9804|9806.5|9802.5|5
1649035930000|2022-04-04 01:32:10|9808.3|9804.3|9810|9806|9811|9807|9808.3|9804.3|4
1649035940000|2022-04-04 01:32:20|9810.3|9806.3|9810.5|9806.5|9810.5|9806.5|9810|9806|0
1649035950000|2022-04-04 01:32:30|9810.3|9806.3|9810.5|9806.5|9810.5|9806.5|9810|9806|1
1649035960000|2022-04-04 01:32:40|9810.8|9806.8|9811|9807|9811|9807|9810.8|9806.8|0
1649035970000|2022-04-04 01:32:50|9810.8|9806.8|9810.5|9806.5|9810.8|9806.8|9810.5|9806.5|2
1649035980000|2022-04-04 01:33:00|9810.3|9806.3|9809.5|9805.5|9810.3|9806.3|9808.5|9804.5|14
1649035990000|2022-04-04 01:33:10|9809.8|9805.8|9809.8|9805.8|9810|9806|9809.5|9805.5|5
1649036000000|2022-04-04 01:33:20|9810.5|9806.5|9812|9808|9812|9808|9810.3|9806.3|5
1649036010000|2022-04-04 01:33:30|9811.5|9807.5|9811.5|9807.5|9811.5|9807.5|9811.5|9807.5|2
1649036020000|2022-04-04 01:33:40|9812|9808|9815.5|9811.5|9815.5|9811.5|9812|9808|8
1649036040000|2022-04-04 01:34:00|9815.8|9811.8|9815.8|9811.8|9816.5|9812.5|9815.3|9811.3|4
1649036050000|2022-04-04 01:34:10|9816.3|9812.3|9816|9812|9816.5|9812.5|9816|9812|1
1649036060000|2022-04-04 01:34:20|9816.2|9812.2|9817|9813|9817|9813|9816|9812|2
1649036070000|2022-04-04 01:34:30|9817.3|9813.3|9817.5|9813.5|9819.5|9815.5|9817.3|9813.3|7
1649036080000|2022-04-04 01:34:40|9817.8|9813.8|9814|9810|9818.3|9814.3|9814|9810|22
1649036090000|2022-04-04 01:34:50|9814.5|9810.5|9814.3|9810.3|9815|9811|9813.5|9809.5|10
1649036100000|2022-04-04 01:35:00|9815|9811|9815.5|9811.5|9818|9814|9815|9809.8|15
1649036110000|2022-04-04 01:35:10|9814.5|9810.5|9815|9811|9815|9811|9814.5|9810.5|4
1649036120000|2022-04-04 01:35:20|9815.3|9811.3|9818.3|9814.3|9818.3|9814.3|9815.3|9811.3|4
1649036140000|2022-04-04 01:35:40|9818|9814|9817|9813|9818.8|9814.8|9817|9813|9
1649036150000|2022-04-04 01:35:50|9815.5|9811.5|9815.5|9811.5|9815.5|9811.5|9815.5|9811.5|2
1649036160000|2022-04-04 01:36:00|9817.5|9813.5|9814|9810|9818.5|9813.5|9813|9809|19
1649036170000|2022-04-04 01:36:10|9813.3|9809.3|9813.5|9809.5|9814|9810|9813|9809|2
1649036200000|2022-04-04 01:36:40|9813.3|9809.3|9813|9809|9813.3|9809.3|9813|9809|0
1649036210000|2022-04-04 01:36:50|9812.8|9808.8|9814|9810|9814|9810|9812.8|9808.8|4
1649036220000|2022-04-04 01:37:00|9814.7|9810.7|9814.5|9810.5|9814.7|9810.7|9814|9810|2
1649036230000|2022-04-04 01:37:10|9814|9810|9812.7|9808.7|9814|9810|9811.5|9807.5|14
1649036240000|2022-04-04 01:37:20|9812.8|9808.8|9813.5|9809.5|9813.5|9809.5|9812.2|9808.2|3
1649036260000|2022-04-04 01:37:40|9813.8|9809.8|9813.2|9809.2|9813.8|9809.8|9813.2|9809.2|1
1649036270000|2022-04-04 01:37:50|9813.5|9809.5|9813.5|9809.5|9813.8|9809.8|9813.5|9809.5|2
1649036280000|2022-04-04 01:38:00|9812.7|9808.7|9806.2|9802.2|9812.7|9808.7|9806|9802|31
1649036290000|2022-04-04 01:38:10|9806.5|9802.5|9806.3|9802.3|9806.5|9802.5|9805.7|9801.7|6
1649036300000|2022-04-04 01:38:20|9806|9802|9805.7|9801.7|9806.5|9802.5|9805.7|9801.7|15
1649036310000|2022-04-04 01:38:30|9805.5|9801.5|9806.5|9802.5|9807|9803|9805.2|9801.2|10
1649036320000|2022-04-04 01:38:40|9806|9802|9806.5|9802.5|9806.5|9802.5|9806|9802|7
1649036340000|2022-04-04 01:39:00|9806.7|9802.7|9806.7|9802.7|9808.7|9804.7|9806.5|9802.5|7
1649036350000|2022-04-04 01:39:10|9806.5|9802.5|9797|9793|9807.5|9803.5|9795.5|9791.5|71
1649036360000|2022-04-04 01:39:20|9798|9794|9798.5|9794.5|9799.5|9795.5|9798|9794|3
1649036370000|2022-04-04 01:39:30|9801.2|9797.2|9799.2|9795.2|9801.2|9797.2|9797.7|9793.7|27
1649036380000|2022-04-04 01:39:40|9799.5|9795.5|9797.7|9793.7|9800.2|9795.7|9796.2|9792.2|24
1649036390000|2022-04-04 01:39:50|9797.5|9793.5|9797.7|9793.7|9798.2|9794.2|9796.7|9792.7|4
1649036400000|2022-04-04 01:40:00|9797.2|9793.2|9796.7|9792.7|9797.7|9793.7|9796|9792|14
1649036410000|2022-04-04 01:40:10|9797|9793|9799|9795|9799.7|9795.7|9797|9793|2
1649036420000|2022-04-04 01:40:20|9799.2|9795.2|9799.2|9795.2|9799.2|9795.2|9798|9794|5
1649036440000|2022-04-04 01:40:40|9801.2|9797.2|9802|9798|9802|9798|9799.5|9795.5|9
1649036450000|2022-04-04 01:40:50|9803.2|9799.2|9804.2|9800.2|9805.7|9801.7|9801.2|9797.2|14
1649036460000|2022-04-04 01:41:00|9804.5|9800.5|9803.2|9799.2|9806|9802|9803.2|9799.2|8
1649036470000|2022-04-04 01:41:10|9803.7|9799.7|9803.2|9799.2|9803.7|9799.7|9803.2|9799.2|2
1649036480000|2022-04-04 01:41:20|9803|9799|9803.5|9799.5|9803.5|9799.5|9802.5|9798.5|1
1649036490000|2022-04-04 01:41:30|9803.2|9799.2|9805.2|9801.2|9805.3|9801.3|9803.2|9799.2|2
1649036500000|2022-04-04 01:41:40|9805.7|9801.7|9812.2|9808.2|9812.2|9808.2|9805.7|9801.7|28
1649036510000|2022-04-04 01:41:50|9812.8|9808.8|9812.7|9808.7|9814.7|9810.7|9811.7|9807.7|9
1649036520000|2022-04-04 01:42:00|9813|9809|9814|9810|9814.5|9810.5|9813|9809|4
1649036530000|2022-04-04 01:42:10|9814.2|9810.2|9813.5|9809.5|9814.2|9810.2|9813.5|9809.5|0
1649036540000|2022-04-04 01:42:20|9813.7|9809.7|9815.5|9811.5|9816.8|9812.8|9813.7|9809.7|10
1649036550000|2022-04-04 01:42:30|9815.7|9811.7|9816.2|9812.2|9816.2|9812.2|9815.7|9811.7|2
1649036560000|2022-04-04 01:42:40|9817|9813|9819.2|9815.2|9819.2|9815.2|9815.7|9811.7|7
1649036570000|2022-04-04 01:42:50|9819|9815|9817.7|9813.7|9819.2|9815.2|9817|9813|6
1649036580000|2022-04-04 01:43:00|9818.5|9814.5|9819.2|9815.2|9819.2|9815.2|9818.5|9814.5|1
1649036600000|2022-04-04 01:43:20|9817.2|9813.2|9817.2|9813.2|9817.2|9813.2|9817.2|9813.2|6
1649036620000|2022-04-04 01:43:40|9817.5|9813.5|9817.7|9813.7|9819.2|9815.2|9817.2|9813.2|3
1649036630000|2022-04-04 01:43:50|9817.2|9813.2|9817.2|9813.2|9817.2|9813.2|9817.2|9813.2|1
1649036640000|2022-04-04 01:44:00|9817.5|9813.5|9818|9814|9818|9814|9817.5|9813.5|1
1649036650000|2022-04-04 01:44:10|9818.2|9814.2|9822.5|9818.5|9822.5|9818.5|9818.2|9814.2|16
1649036660000|2022-04-04 01:44:20|9822.2|9818.2|9826|9822|9827.7|9823.7|9821.2|9817.2|38
1649036670000|2022-04-04 01:44:30|9825.5|9821.5|9825|9821|9825.5|9821.5|9823|9819|20
1649036680000|2022-04-04 01:44:40|9825.2|9821.2|9831.7|9827.7|9834.3|9830.3|9825.2|9821.2|88
1649036690000|2022-04-04 01:44:50|9831|9827|9828.2|9824.2|9831.5|9827.5|9827.7|9823.7|10
1649036700000|2022-04-04 01:45:00|9828.7|9824.7|9829.2|9825.2|9829.2|9825.2|9828.7|9824.7|0
1649036710000|2022-04-04 01:45:10|9828.2|9824.2|9827.7|9823.7|9828.7|9824.7|9827.7|9823.7|6
1649036720000|2022-04-04 01:45:20|9827.2|9823.2|9825.7|9821.7|9827.7|9823.7|9825.5|9821.5|12
1649036730000|2022-04-04 01:45:30|9825.2|9821.2|9825|9821|9825.7|9821.7|9824.7|9820.7|3
1649036750000|2022-04-04 01:45:50|9824|9820|9823.5|9819.5|9824|9820|9820|9816|9
1649036760000|2022-04-04 01:46:00|9823.7|9819.7|9821.5|9817.5|9824|9820|9820.5|9816.5|10
1649036770000|2022-04-04 01:46:10|9822|9818|9822.2|9818.2|9823.5|9819.5|9822|9818|2
1649036780000|2022-04-04 01:46:20|9822|9818|9822|9818|9822|9818|9822|9818|1
1649036790000|2022-04-04 01:46:30|9821.5|9817.5|9821.5|9817.5|9821.5|9817.5|9821.5|9817.5|1
1649036800000|2022-04-04 01:46:40|9821.2|9817.2|9820.2|9816.2|9822.2|9818.2|9820|9816|9
1649036810000|2022-04-04 01:46:50|9820|9816|9821.5|9817.5|9821.5|9817.5|9820|9816|3
1649036820000|2022-04-04 01:47:00|9821.7|9817.7|9821.7|9817.7|9822.5|9818.5|9821|9817|4
1649036830000|2022-04-04 01:47:10|9822.2|9818.2|9821.7|9817.7|9822.2|9818.2|9820.7|9816.7|8
1649036840000|2022-04-04 01:47:20|9821.5|9817.5|9822|9818|9822|9818|9821.5|9817.5|3
1649036850000|2022-04-04 01:47:30|9822.2|9818.2|9823.5|9819.5|9823.5|9819.5|9822.2|9818.2|5
1649036860000|2022-04-04 01:47:40|9824|9820|9823.5|9819.5|9825|9821|9822.5|9818.5|7
1649036870000|2022-04-04 01:47:50|9823.7|9819.7|9823.7|9819.7|9823.7|9819.7|9823.7|9819.7|0
1649036890000|2022-04-04 01:48:10|9824.2|9820.2|9823.5|9819.5|9824.5|9820.5|9822.2|9818.2|9
1649036900000|2022-04-04 01:48:20|9824|9820|9822|9818|9824|9820|9822|9818|4
1649036910000|2022-04-04 01:48:30|9822.2|9818.2|9819|9815|9822.2|9818.2|9819|9815|9
1649036920000|2022-04-04 01:48:40|9820|9816|9820.5|9816.5|9820.5|9816.5|9820|9816|2
1649036930000|2022-04-04 01:48:50|9820.7|9816.7|9819|9815|9821|9817|9819|9815|1
1649036940000|2022-04-04 01:49:00|9819.2|9815.2|9819|9815|9820|9816|9818.5|9814.5|4
1649036950000|2022-04-04 01:49:10|9819.2|9815.2|9819.2|9815.2|9821.5|9817.5|9819.2|9815.2|3
1649036960000|2022-04-04 01:49:20|9819|9815|9819.5|9815.5|9819.5|9815.5|9819|9815|0
1649036970000|2022-04-04 01:49:30|9819|9815|9819|9815|9820.5|9816.5|9818.5|9814.5|4
1649036980000|2022-04-04 01:49:40|9819.2|9815.2|9819.5|9815.5|9819.5|9815.5|9819|9815|0
1649036990000|2022-04-04 01:49:50|9819.2|9815.2|9819|9815|9820.2|9816.2|9819|9815|1
1649037000000|2022-04-04 01:50:00|9820|9816|9819|9815|9820|9816|9819|9815|3
1649037010000|2022-04-04 01:50:10|9819.5|9815.5|9819.2|9815.2|9819.5|9815.5|9819|9815|4
1649037020000|2022-04-04 01:50:20|9819.5|9815.5|9820.5|9816.5|9820.5|9816.5|9819|9815|2
1649037030000|2022-04-04 01:50:30|9820.7|9816.7|9820.7|9816.7|9820.7|9816.7|9820.7|9816.7|2
1649037040000|2022-04-04 01:50:40|9821.2|9817.2|9821.2|9817.2|9821.5|9817.5|9821|9817|15
1649037050000|2022-04-04 01:50:50|9821.7|9817.7|9821|9817|9821.7|9817.7|9821|9817|1
1649037070000|2022-04-04 01:51:10|9820.5|9816.5|9819|9815|9821.2|9817.2|9817.5|9813.5|13
1649037080000|2022-04-04 01:51:20|9818.5|9814.5|9818.5|9814.5|9818.5|9814.5|9818.5|9814.5|2
1649037090000|2022-04-04 01:51:30|9817.4|9813.4|9812.5|9808.5|9817.4|9813.4|9811.2|9807.2|25
1649037100000|2022-04-04 01:51:40|9812.7|9808.7|9813|9809|9813|9809|9812.7|9808.7|0
1649037110000|2022-04-04 01:51:50|9813.2|9809.2|9813.7|9809.7|9814.5|9810.5|9813.2|9809.2|0
1649037120000|2022-04-04 01:52:00|9813|9809|9813.5|9809.5|9815|9811|9813|9809|5
1649037130000|2022-04-04 01:52:10|9813|9809|9811|9807|9813.5|9809.5|9811|9807|15
1649037140000|2022-04-04 01:52:20|9811.2|9807.2|9812|9808|9812|9808|9811.2|9807.2|0
1649037150000|2022-04-04 01:52:30|9812.7|9808.7|9811.2|9807.2|9812.7|9808.7|9811.2|9807.2|8
1649037160000|2022-04-04 01:52:40|9811.5|9807.5|9812|9808|9812|9808|9811.5|9807.5|2
1649037170000|2022-04-04 01:52:50|9811.7|9807.7|9811.7|9807.7|9811.7|9807.7|9810.7|9806.7|3
1649037180000|2022-04-04 01:53:00|9812|9808|9815|9811|9815|9811|9811|9807|7
1649037190000|2022-04-04 01:53:10|9815.2|9811.2|9815.5|9811.5|9817.2|9813.2|9815.2|9811.2|3
1649037200000|2022-04-04 01:53:20|9815.2|9811.2|9815|9811|9815.2|9811.2|9813.2|9809.2|5
1649037210000|2022-04-04 01:53:30|9814.5|9810.5|9814.5|9810.5|9814.5|9810.5|9813.9|9809.9|2
1649037220000|2022-04-04 01:53:40|9814.2|9810.2|9813|9809|9814.2|9810.2|9813|9809|0
1649037230000|2022-04-04 01:53:50|9812.7|9808.7|9813|9809|9813|9809|9812.7|9808.7|4
1649037240000|2022-04-04 01:54:00|9811.5|9807.5|9811.5|9807.5|9811.5|9807.5|9811|9807|3
1649037250000|2022-04-04 01:54:10|9811|9807|9811.5|9807.5|9812.5|9808.5|9811|9807|6
1649037260000|2022-04-04 01:54:20|9811.7|9807.7|9812|9808|9812.5|9808.5|9811.7|9807.7|1
1649037270000|2022-04-04 01:54:30|9812.2|9808.2|9814.5|9810.5|9814.7|9810.7|9812.2|9808.2|2
1649037280000|2022-04-04 01:54:40|9815|9811|9815|9811|9815|9811|9815|9811|0
1649037300000|2022-04-04 01:55:00|9815.2|9811.2|9816|9812|9816|9812|9815.2|9811.2|0
1649037320000|2022-04-04 01:55:20|9815.7|9811.7|9814|9810|9815.7|9811.7|9814|9810|2
1649037330000|2022-04-04 01:55:30|9814.2|9810.2|9814.7|9810.7|9814.7|9810.7|9814.2|9810.2|1
1649037370000|2022-04-04 01:56:10|9815|9811|9814|9810|9815.2|9811.2|9814|9810|2
1649037380000|2022-04-04 01:56:20|9813.7|9809.7|9813|9809|9813.7|9809.7|9812.2|9808.2|2
1649037390000|2022-04-04 01:56:30|9812|9808|9799.5|9795.5|9812.7|9808.7|9798.7|9794.7|50
1649037400000|2022-04-04 01:56:40|9800.5|9796.5|9803|9799|9803|9799|9800.5|9796.5|8
1649037410000|2022-04-04 01:56:50|9802.5|9798.5|9802.2|9798.2|9802.5|9798.5|9802|9798|1
1649037420000|2022-04-04 01:57:00|9802|9798|9803.2|9799.2|9803.7|9799.7|9802|9798|1
1649037430000|2022-04-04 01:57:10|9802|9798|9803|9799|9803|9799|9802|9798|7
1649037440000|2022-04-04 01:57:20|9803.2|9799.2|9801.5|9797.5|9804|9800|9801.5|9797.5|12
1649037450000|2022-04-04 01:57:30|9802|9798|9801.5|9797.5|9802.7|9798.7|9801.5|9797.5|2
1649037460000|2022-04-04 01:57:40|9801.2|9797.2|9802.2|9798.2|9804.7|9800.7|9801|9797|4
1649037470000|2022-04-04 01:57:50|9801.9|9797.9|9801.4|9797.4|9801.9|9797.9|9801.4|9797.4|1
1649037480000|2022-04-04 01:58:00|9801.9|9797.9|9804.4|9800.4|9804.9|9800.9|9801.9|9797.9|6
1649037490000|2022-04-04 01:58:10|9803.4|9799.4|9808.4|9804.4|9808.7|9804.5|9803.4|9799.4|13
1649037500000|2022-04-04 01:58:20|9808.2|9804.2|9808.4|9804.4|9810.4|9806.4|9807.4|9803.4|4
1649037510000|2022-04-04 01:58:30|9810|9806|9808.4|9804.4|9810|9806|9808.2|9804.2|0
1649037520000|2022-04-04 01:58:40|9808.7|9804.7|9808.4|9804.4|9808.7|9804.7|9808.4|9804.4|1
1649037530000|2022-04-04 01:58:50|9808.9|9804.9|9811.4|9807.4|9812.9|9808.9|9808.9|9804.9|10
1649037540000|2022-04-04 01:59:00|9812.2|9808.2|9811.4|9807.4|9814.7|9809.9|9811.4|9806.7|11
1649037550000|2022-04-04 01:59:10|9811.2|9807.2|9809.4|9805.4|9812|9808|9809.4|9805.4|13
1649037560000|2022-04-04 01:59:20|9810.7|9806.7|9809.9|9805.9|9810.9|9806.9|9809.4|9805.4|0
1649037570000|2022-04-04 01:59:30|9809.7|9805.7|9809.9|9805.9|9809.9|9805.9|9808.9|9804.9|4
1649037580000|2022-04-04 01:59:40|9809.7|9805.7|9807.9|9803.9|9809.7|9805.7|9807.9|9803.9|0
1649037590000|2022-04-04 01:59:50|9809|9805|9809.9|9805.9|9809.9|9805.9|9809|9805|1
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9809.4|9805.4|9809.7|9805.7|9809.4|9805.4|0
1649037620000|2022-04-04 02:00:20|9808.4|9804.4|9809.7|9805.7|9809.7|9805.7|9808.4|9804.4|2
1649037630000|2022-04-04 02:00:30|9809.4|9805.4|9808.9|9804.9|9810.2|9806.2|9808.9|9804.9|2
1649037640000|2022-04-04 02:00:40|9808.7|9804.7|9808.4|9804.4|9808.7|9804.7|9808.4|9804.4|1
1649037650000|2022-04-04 02:00:50|9809|9805|9807.4|9803.4|9809|9805|9807.4|9803.4|2
1649037660000|2022-04-04 02:01:00|9807.7|9803.7|9808.9|9804.9|9809.7|9805.7|9807.7|9803.7|4
1649037670000|2022-04-04 02:01:10|9809.7|9805.7|9805.9|9801.9|9809.7|9805.7|9805.9|9801.9|6
1649037680000|2022-04-04 02:01:20|9806.2|9802.2|9800.7|9796.7|9806.2|9802.2|9800.2|9796.2|35
1649037690000|2022-04-04 02:01:30|9800.9|9796.9|9802.2|9798.2|9802.2|9798.2|9800.9|9796.9|3
1649037700000|2022-04-04 02:01:40|9802.5|9798.5|9804.4|9800.4|9804.9|9800.9|9802.5|9798.5|10
1649037710000|2022-04-04 02:01:50|9804.7|9800.7|9803.7|9799.7|9804.9|9800.9|9803.7|9799.7|1
1649037720000|2022-04-04 02:02:00|9803.4|9799.4|9803.9|9799.9|9803.9|9799.9|9803.4|9799.4|2
1649037730000|2022-04-04 02:02:10|9804.4|9800.4|9801.9|9797.9|9804.7|9800.7|9800.9|9796.9|10
1649037740000|2022-04-04 02:02:20|9802.9|9798.9|9801.9|9797.9|9802.9|9798.9|9800.9|9796.9|8
1649037750000|2022-04-04 02:02:30|9801.7|9797.7|9801.4|9797.4|9803.4|9799.4|9800.7|9796.7|3
1649037760000|2022-04-04 02:02:40|9802.2|9798.2|9802.9|9798.9|9802.9|9798.9|9801.9|9797.9|4
1649037770000|2022-04-04 02:02:50|9803.9|9799.9|9798.7|9794.7|9804.9|9800.9|9798.7|9794.7|18
1649037780000|2022-04-04 02:03:00|||||||||1
1649037790000|2022-04-04 02:03:10|9799.5|9795.5|9800.2|9796.2|9800.2|9796.2|9799.5|9795.5|4
1649037800000|2022-04-04 02:03:20|9800.4|9796.4|9800.7|9796.7|9800.7|9796.7|9800.4|9796.4|4
1649037820000|2022-04-04 02:03:40|||||||||3
1649037830000|2022-04-04 02:03:50|9800.2|9796.2|9798.4|9794.4|9800.2|9796.2|9797.2|9793.2|19
1649037840000|2022-04-04 02:04:00|9797.7|9793.7|9798.4|9794.4|9798.4|9794.4|9797.4|9793.4|5
1649037850000|2022-04-04 02:04:10|9798.7|9794.7|9800.4|9796.4|9800.4|9796.4|9797.7|9793.7|18
1649037860000|2022-04-04 02:04:20|9799.9|9795.9|9799.7|9795.7|9800.4|9796.4|9799.7|9795.7|7
1649037870000|2022-04-04 02:04:30|9799.9|9795.9|9803.4|9799.4|9804.4|9800.4|9799.9|9795.9|24
1649037880000|2022-04-04 02:04:40|9802.4|9798.4|9802.2|9798.2|9804.4|9800.4|9801.9|9797.9|8
1649037890000|2022-04-04 02:04:50|9803.2|9799.2|9803.4|9799.4|9803.4|9799.4|9802.4|9798.4|2
1649037900000|2022-04-04 02:05:00|9803.7|9799.7|9803.4|9799.4|9804.2|9800.2|9803.4|9799.4|4
1649037910000|2022-04-04 02:05:10|||||||||1
1649037920000|2022-04-04 02:05:20|9804.4|9800.4|9804.9|9800.9|9805.9|9801.9|9802.5|9798.5|19
1649037930000|2022-04-04 02:05:30|9805.4|9801.4|9807.4|9803.4|9807.7|9803.7|9805.4|9801.4|11
1649037940000|2022-04-04 02:05:40|9807.2|9803.2|9807.2|9803.2|9807.4|9803.4|9807.2|9803.2|5
1649037950000|2022-04-04 02:05:50|9807.5|9803.5|9809.7|9805.7|9810.5|9806.5|9807.5|9803.5|7
1649037960000|2022-04-04 02:06:00|9810.5|9806.5|9810.2|9806.2|9810.7|9806.7|9809.7|9805.7|5
1649037970000|2022-04-04 02:06:10|9810.5|9806.5|9811.7|9807.7|9812.7|9808.7|9810.5|9806.5|13
1649037980000|2022-04-04 02:06:20|9812|9808|9815.2|9811.2|9816.2|9812.2|9812|9808|16
1649037990000|2022-04-04 02:06:30|9814.7|9810.7|9816.2|9812.2|9816.2|9812.2|9814.7|9810.7|4
1649038000000|2022-04-04 02:06:40|9816|9812|9814.2|9810.2|9816.2|9812.2|9814.2|9810.2|7
1649038010000|2022-04-04 02:06:50|9814.7|9810.7|9815.2|9811.2|9815.2|9811.2|9814.7|9810.7|5
1649038020000|2022-04-04 02:07:00|9814.4|9810.4|9814.2|9810.2|9814.7|9810.7|9814.2|9810.2|1
1649038030000|2022-04-04 02:07:10|9814.7|9810.7|9813.7|9809.7|9814.7|9810.7|9812.7|9808.7|7
1649038040000|2022-04-04 02:07:20|9812.7|9808.7|9812.9|9808.9|9813.4|9809.4|9812.7|9808.7|4
1649038050000|2022-04-04 02:07:30|9813.2|9809.2|9813.7|9809.7|9814.2|9810.2|9812.7|9808.7|2
1649038060000|2022-04-04 02:07:40|9813.9|9809.9|9814.2|9810.2|9814.2|9810.2|9813.9|9809.9|0
1649038070000|2022-04-04 02:07:50|9814.4|9810.4|9816.7|9812.7|9816.7|9812.7|9814.4|9810.4|7
1649038080000|2022-04-04 02:08:00|9816.2|9812.2|9816.4|9812.4|9816.7|9812.7|9816.2|9812.2|2
1649038090000|2022-04-04 02:08:10|9816.2|9812.2|9816.2|9812.2|9816.2|9812.2|9816.2|9812.2|2
1649038100000|2022-04-04 02:08:20|9815.2|9811.2|9815.2|9811.2|9815.2|9811.2|9814.2|9810.2|8
1649038110000|2022-04-04 02:08:30|9814.7|9810.7|9815.2|9811.2|9815.2|9811.2|9814.2|9810.2|2
1649038120000|2022-04-04 02:08:40|9814.2|9810.2|9825.2|9821.2|9825.2|9821.2|9814.2|9810.2|46
1649038130000|2022-04-04 02:08:50|9824.9|9820.9|9824.2|9820.2|9824.9|9820.9|9822.7|9818.7|6
1649038140000|2022-04-04 02:09:00|9824.7|9820.7|9822.4|9818.4|9825.2|9821.2|9822.4|9818.4|18
1649038150000|2022-04-04 02:09:10|9823.9|9819.9|9822.9|9818.9|9823.9|9819.9|9822.9|9818.9|7
1649038160000|2022-04-04 02:09:20|9824|9820|9825.7|9821.7|9825.9|9821.9|9824|9820|32
1649038170000|2022-04-04 02:09:30|9825.5|9821.5|9825.5|9821.5|9828.7|9824.7|9825.5|9821.5|19
1649038180000|2022-04-04 02:09:40|||||||||1
1649038190000|2022-04-04 02:09:50|9825.7|9821.7|9829.5|9825.5|9829.5|9825.5|9825.7|9821.7|5
1649038200000|2022-04-04 02:10:00|9830|9826|9830.5|9826.5|9831|9827|9828.5|9824.5|9
1649038210000|2022-04-04 02:10:10|9830.2|9826.2|9840.2|9836.2|9842.5|9838.5|9830.2|9826.2|49
1649038220000|2022-04-04 02:10:20|9840.5|9836.5|9841.2|9837.2|9842|9838|9837.5|9833.5|41
1649038230000|2022-04-04 02:10:30|9841.5|9837.5|9844|9840|9844.5|9840.5|9839.5|9835.5|31
1649038240000|2022-04-04 02:10:40|9843.5|9839.5|9843.5|9839.5|9844.7|9840.7|9843|9839|15
1649038250000|2022-04-04 02:10:50|9843.7|9839.7|9845.5|9841.5|9846|9842|9843.7|9839.7|24
1649038260000|2022-04-04 02:11:00|9845.2|9841.2|9844.5|9840.5|9845.5|9841.5|9842|9838|33
1649038270000|2022-04-04 02:11:10|9845.5|9841.5|9846|9842|9851|9847|9845|9841|43
1649038280000|2022-04-04 02:11:20|9845.5|9841.5|9846.7|9842.7|9846.7|9842.7|9845.5|9841.5|3
1649038290000|2022-04-04 02:11:30|9847|9843|9845.4|9841.4|9847.2|9843|9844.4|9839.2|16
1649038300000|2022-04-04 02:11:40|9846.2|9842.2|9844.5|9840.5|9846.7|9842.7|9844.5|9840.5|7
1649038310000|2022-04-04 02:11:50|9845|9841|9844.5|9840.5|9846.5|9842.5|9844|9840|4
1649038320000|2022-04-04 02:12:00|9845|9841|9843.5|9839.5|9846|9842|9843|9839|8
1649038330000|2022-04-04 02:12:10|9843.7|9839.7|9842|9838|9844|9840|9841|9837|13
1649038340000|2022-04-04 02:12:20|9841|9837|9841.5|9837.5|9842|9838|9840.7|9836.7|5
1649038350000|2022-04-04 02:12:30|9840|9836|9839.2|9835.2|9840.5|9836.5|9839.2|9835.2|8
1649038360000|2022-04-04 02:12:40|9839.5|9835.5|9842.2|9838.2|9842.2|9838.2|9837.2|9833.2|11
1649038370000|2022-04-04 02:12:50|9840.9|9836.9|9842.2|9838.2|9842.4|9838.4|9840.2|9836.2|9
1649038380000|2022-04-04 02:13:00|9842.7|9838.7|9842.4|9838.4|9843.2|9839.2|9841.4|9837.4|1
1649038390000|2022-04-04 02:13:10|9842.2|9838.2|9840.7|9836.7|9842.2|9838.2|9839.4|9835.4|1
1649038400000|2022-04-04 02:13:20|9840.4|9836.4|9840.4|9836.4|9841.4|9837.4|9838.4|9834.4|6
1649038410000|2022-04-04 02:13:30|9840.2|9836.2|9841.4|9837.4|9841.4|9837.4|9840.2|9836.2|2
1649038420000|2022-04-04 02:13:40|9840.4|9836.4|9839.9|9835.9|9840.4|9836.4|9838.4|9834.4|9
1649038430000|2022-04-04 02:13:50|9839.4|9835.4|9839.4|9835.4|9839.9|9835.9|9838.4|9834.4|2
1649038440000|2022-04-04 02:14:00|9839.2|9835.2|9838.4|9834.4|9839.2|9835.2|9838.4|9834.4|1
1649038450000|2022-04-04 02:14:10|9838.2|9834.2|9835.4|9831.4|9839.4|9835.4|9834.9|9830.9|12
1649038460000|2022-04-04 02:14:20|9835.7|9831.7|9837.9|9833.9|9839.4|9835.4|9835.7|9831.7|10
1649038470000|2022-04-04 02:14:30|9837.4|9833.4|9836.7|9832.7|9837.4|9833.4|9836.7|9832.7|0
1649038480000|2022-04-04 02:14:40|9836.9|9832.9|9837.4|9833.4|9837.4|9833.4|9836.9|9832.9|1
1649038490000|2022-04-04 02:14:50|9837.7|9833.7|9837.4|9833.4|9837.7|9833.7|9837.4|9833.4|1
1649038500000|2022-04-04 02:15:00|9837.2|9833.2|9836.4|9832.4|9837.2|9833.2|9836.4|9832.4|3
1649038510000|2022-04-04 02:15:10|9837|9833|9837|9833|9837|9833|9837|9833|2
1649038520000|2022-04-04 02:15:20|9836.7|9832.7|9836.4|9832.4|9836.7|9832.7|9835.9|9831.9|1
1649038530000|2022-04-04 02:15:30|9837.2|9833.2|9837.9|9833.9|9837.9|9833.9|9837.2|9833.2|3
1649038540000|2022-04-04 02:15:40|9838.2|9834.2|9839.4|9835.4|9839.4|9835.4|9837.4|9833.4|5
1649038550000|2022-04-04 02:15:50|9838.7|9834.7|9838.4|9834.4|9839.4|9835.4|9838.4|9834.4|7
1649038560000|2022-04-04 02:16:00|9838.9|9834.9|9838.4|9834.4|9839.4|9835.4|9837.9|9833.9|2
1649038570000|2022-04-04 02:16:10|9837.9|9833.9|9835.4|9831.4|9839.2|9833.9|9835.4|9831.2|6
1649038580000|2022-04-04 02:16:20|9835.7|9831.7|9836.9|9832.9|9836.9|9832.9|9835.7|9831.7|5
1649038590000|2022-04-04 02:16:30|9836.7|9832.7|9836.9|9832.9|9836.9|9832.9|9836.4|9832.4|1
1649038600000|2022-04-04 02:16:40|9836.4|9832.4|9836.4|9832.4|9836.4|9832.4|9836.4|9832.4|2
1649038610000|2022-04-04 02:16:50|9836.2|9832.2|9834.4|9830.4|9836.4|9832.4|9833.9|9829.9|18
1649038620000|2022-04-04 02:17:00|9834.7|9830.7|9836.2|9832.2|9836.2|9832.2|9834.7|9830.7|2
1649038630000|2022-04-04 02:17:10|9836.4|9832.4|9834.9|9830.9|9836.4|9832.4|9834.9|9830.9|2
1649038640000|2022-04-04 02:17:20|9835.4|9831.4|9834.4|9830.4|9835.9|9831.9|9833.4|9829.4|8
1649038650000|2022-04-04 02:17:30|9833.9|9829.9|9834.4|9830.4|9834.4|9830.4|9833.4|9829.4|2
1649038660000|2022-04-04 02:17:40|9833.9|9829.9|9831.9|9827.9|9833.9|9829.9|9829.4|9825.4|20
1649038670000|2022-04-04 02:17:50|9831.4|9827.4|9831.4|9827.4|9831.9|9827.9|9830.9|9826.9|1
1649038680000|2022-04-04 02:18:00|9830.9|9826.9|9831.9|9827.9|9831.9|9827.9|9830.9|9826.9|2
1649038690000|2022-04-04 02:18:10|9832.2|9828.2|9832.7|9828.7|9834.2|9830.2|9830.9|9826.9|7
1649038700000|2022-04-04 02:18:20|9833.7|9829.7|9835.2|9831.2|9836.2|9832.2|9832.7|9828.7|13
1649038710000|2022-04-04 02:18:30|9835.7|9831.7|9836.7|9832.7|9837.2|9833.2|9835.7|9831.7|3
1649038720000|2022-04-04 02:18:40|9836.9|9832.9|9836.4|9832.4|9836.9|9832.9|9836.4|9832.4|1
1649038740000|2022-04-04 02:19:00|9836.2|9832.2|9832.9|9828.9|9836.2|9832.2|9830.7|9826.7|11
1649038750000|2022-04-04 02:19:10|9833.2|9829.2|9832.4|9828.4|9833.2|9829.2|9832.4|9828.4|1
1649038760000|2022-04-04 02:19:20|9832.9|9828.9|9835.4|9831.4|9835.4|9831.4|9832.9|9828.9|4
1649038770000|2022-04-04 02:19:30|9835.2|9831.2|9833.9|9829.9|9835.4|9831.4|9833.9|9829.9|1
1649038780000|2022-04-04 02:19:40|9833.7|9829.7|9833.9|9829.9|9833.9|9829.9|9832.7|9828.7|1
1649038790000|2022-04-04 02:19:50|9833.4|9829.4|9833.4|9829.4|9833.4|9829.4|9832.4|9828.4|1
1649038800000|2022-04-04 02:20:00|9832.4|9828.4|9833.4|9829.4|9833.4|9829.4|9832.4|9828.4|0
1649038810000|2022-04-04 02:20:10|9832.9|9828.9|9833.4|9829.4|9833.4|9829.4|9832.9|9828.9|0
1649038820000|2022-04-04 02:20:20|9833.2|9829.2|9832.4|9828.4|9833.2|9829.2|9831.9|9827.9|6
1649038830000|2022-04-04 02:20:30|9832.9|9828.9|9830.4|9826.4|9832.9|9828.9|9830.4|9826.4|4
1649038840000|2022-04-04 02:20:40|9830.7|9826.7|9830.7|9826.7|9830.9|9826.9|9830.4|9826.4|0
1649038860000|2022-04-04 02:21:00|9830.4|9826.4|9832.4|9828.4|9833.7|9828.4|9830.4|9825.7|12
1649038870000|2022-04-04 02:21:10|9831.4|9827.4|9832.4|9828.4|9832.4|9828.4|9831.4|9827.4|1
1649038880000|2022-04-04 02:21:20|9832.2|9828.2|9832.4|9828.4|9832.4|9828.4|9831.9|9827.9|2
1649038890000|2022-04-04 02:21:30|9831.7|9827.7|9831.4|9827.4|9831.7|9827.7|9831.4|9827.4|0
1649038900000|2022-04-04 02:21:40|||||||||1
1649038920000|2022-04-04 02:22:00|9831.2|9827.2|9832.9|9828.9|9832.9|9828.9|9830.2|9826.2|5
1649038930000|2022-04-04 02:22:10|9832.7|9828.7|9831.4|9827.4|9832.7|9828.7|9831.4|9827.4|1
1649038940000|2022-04-04 02:22:20|9831.9|9827.9|9833.4|9829.4|9833.4|9829.4|9830.4|9826.4|9
1649038950000|2022-04-04 02:22:30|9834.2|9830.2|9832.9|9828.9|9834.2|9830.2|9832.9|9828.9|0
1649038960000|2022-04-04 02:22:40|9833.2|9829.2|9833.4|9829.4|9833.4|9829.4|9832.4|9828.4|1
1649038970000|2022-04-04 02:22:50|9833.2|9829.2|9833.4|9829.4|9833.7|9829.7|9832.9|9828.9|0
1649038980000|2022-04-04 02:23:00|9833.7|9829.7|9833.7|9829.7|9833.7|9829.7|9833.7|9829.7|1
1649038990000|2022-04-04 02:23:10|9833.4|9829.4|9833.4|9829.4|9833.4|9829.4|9832.4|9828.4|3
1649039010000|2022-04-04 02:23:30|9832.7|9828.7|9832.9|9828.9|9832.9|9828.9|9831.4|9827.4|8
1649039020000|2022-04-04 02:23:40|9833.2|9829.2|9833.4|9829.4|9833.4|9829.4|9833.2|9829.2|0
1649039030000|2022-04-04 02:23:50|9834.4|9830.4|9842.4|9838.4|9842.7|9838.7|9834.4|9830.4|17
1649039040000|2022-04-04 02:24:00|9842.9|9838.9|9843.9|9839.9|9843.9|9839.9|9842.9|9838.9|4
1649039050000|2022-04-04 02:24:10|9844.2|9840.2|9842.4|9838.4|9844.2|9840.2|9840.9|9836.9|6
1649039060000|2022-04-04 02:24:20|9841.4|9837.4|9839.9|9835.9|9842.4|9838.4|9838.9|9834.9|11
1649039070000|2022-04-04 02:24:30|9840.7|9836.7|9842.4|9838.4|9842.4|9838.4|9839.9|9835.9|7
1649039080000|2022-04-04 02:24:40|9841.1|9837.1|9840.9|9836.9|9841.1|9837.1|9840.4|9836.4|1
1649039090000|2022-04-04 02:24:50|9840.7|9836.7|9838.9|9834.9|9841.4|9837.4|9838.9|9834.9|2
1649039100000|2022-04-04 02:25:00|9839.4|9835.4|9839.4|9835.4|9839.9|9835.9|9838.9|9834.9|8
1649039110000|2022-04-04 02:25:10|9838.4|9834.4|9837.9|9833.9|9839.4|9835.4|9837.4|9833.4|3
1649039120000|2022-04-04 02:25:20|9837.4|9833.4|9837.9|9833.9|9838.4|9834.4|9836.9|9832.9|4
1649039130000|2022-04-04 02:25:30|9837.7|9833.7|9837.9|9833.9|9837.9|9833.9|9836.9|9832.9|1
1649039150000|2022-04-04 02:25:50|||||||||1
1649039160000|2022-04-04 02:26:00|9837.6|9833.6|9839.4|9835.4|9839.7|9835.7|9837.6|9833.6|3
1649039170000|2022-04-04 02:26:10|9839.9|9835.9|9845.4|9841.4|9846.2|9842.2|9839.9|9835.9|7
1649039180000|2022-04-04 02:26:20|9844.9|9840.9|9844.4|9840.4|9845.6|9841.6|9841.9|9837.9|12
1649039190000|2022-04-04 02:26:30|9844.7|9840.7|9842.9|9838.9|9845.4|9841.4|9842.4|9838.4|2
1649039200000|2022-04-04 02:26:40|9843.4|9839.4|9844.9|9840.9|9845.4|9841.4|9843.4|9839.4|1
1649039210000|2022-04-04 02:26:50|9845.6|9841.6|9844.9|9840.9|9845.7|9841.7|9842.4|9838.4|10
1649039220000|2022-04-04 02:27:00|9843.9|9839.9|9843.9|9839.9|9845.4|9841.4|9842.4|9838.4|3
1649039230000|2022-04-04 02:27:10|9843.7|9839.7|9842.9|9838.9|9843.7|9839.7|9841.4|9837.4|3
1649039240000|2022-04-04 02:27:20|9843.9|9839.9|9843.4|9839.4|9844.9|9840.9|9842.4|9838.4|6
1649039250000|2022-04-04 02:27:30|9842.9|9838.9|9842.4|9838.4|9843.9|9839.9|9841.4|9837.4|6
1649039260000|2022-04-04 02:27:40|9841.1|9837.1|9836.9|9832.9|9841.1|9837.1|9836.9|9832.9|13
1649039270000|2022-04-04 02:27:50|9837.4|9833.4|9839.7|9835.7|9839.7|9835.7|9837.4|9833.4|5
1649039280000|2022-04-04 02:28:00|9839.9|9835.9|9839.4|9835.4|9842.4|9838.4|9838.9|9834.9|4
1649039290000|2022-04-04 02:28:10|9839.2|9835.2|9838.4|9834.4|9839.2|9835.2|9837.4|9833.4|5
1649039300000|2022-04-04 02:28:20|9838.6|9834.6|9839.9|9835.9|9839.9|9835.9|9838.4|9834.4|5
1649039310000|2022-04-04 02:28:30|9839.6|9835.6|9839.4|9835.4|9839.9|9835.9|9839.4|9835.4|3
1649039320000|2022-04-04 02:28:40|9839.7|9835.7|9839.9|9835.9|9839.9|9835.9|9839.4|9835.4|1
1649039330000|2022-04-04 02:28:50|9839.4|9835.4|9839.4|9835.4|9839.4|9835.4|9839.4|9835.4|0
1649039340000|2022-04-04 02:29:00|9839.9|9835.9|9839.9|9835.9|9839.9|9835.9|9839.9|9835.9|0
1649039360000|2022-04-04 02:29:20|9840.4|9836.4|9842.4|9838.4|9842.7|9838.7|9840.4|9836.4|4
1649039370000|2022-04-04 02:29:30|9842.6|9838.6|9842.4|9838.4|9843.7|9839.7|9842.1|9838.1|3
1649039380000|2022-04-04 02:29:40|9841.9|9837.9|9842.2|9838.2|9842.2|9838.2|9841.9|9837.9|0
1649039390000|2022-04-04 02:29:50|9842.4|9838.4|9842.1|9838.1|9842.4|9838.4|9841.9|9837.9|2
1649039400000|2022-04-04 02:30:00|9842.4|9838.4|9841.4|9837.4|9842.4|9838.4|9840.4|9836.4|7
1649039410000|2022-04-04 02:30:10|9841.9|9837.9|9842.1|9838.1|9842.1|9838.1|9841.4|9837.4|4
1649039420000|2022-04-04 02:30:20|9841.9|9837.9|9839.4|9835.4|9841.9|9837.9|9839.4|9835.4|2
1649039430000|2022-04-04 02:30:30|9839.9|9835.9|9839.4|9835.4|9841.6|9837.6|9839.4|9835.4|3
1649039440000|2022-04-04 02:30:40|9838.6|9834.6|9837.9|9833.9|9838.6|9834.6|9836.4|9832.4|2
1649039450000|2022-04-04 02:30:50|9837.4|9833.4|9822.4|9818.4|9837.4|9833.4|9820.6|9816.6|112
1649039460000|2022-04-04 02:31:00|9822.9|9818.9|9820.9|9816.9|9823.9|9819.9|9817.9|9813.9|42
1649039470000|2022-04-04 02:31:10|9821.4|9817.4|9825.6|9821.6|9825.6|9821.6|9819.4|9815.4|13
1649039480000|2022-04-04 02:31:20|9824.9|9820.9|9821.9|9817.9|9824.9|9820.9|9821.9|9817.9|1
1649039490000|2022-04-04 02:31:30|9822.4|9818.4|9822.9|9818.9|9823.4|9819.4|9821.4|9817.4|7
1649039500000|2022-04-04 02:31:40|9822.6|9818.6|9821.9|9817.9|9822.6|9818.6|9821.4|9817.4|1
1649039510000|2022-04-04 02:31:50|9821.4|9817.4|9820.9|9816.9|9821.4|9817.4|9820.9|9816.9|5
1649039520000|2022-04-04 02:32:00|9821.1|9817.1|9822.4|9818.4|9825.1|9821.1|9821.1|9817.1|8
1649039530000|2022-04-04 02:32:10|9822.6|9818.6|9822.4|9818.4|9823.9|9819.9|9821.9|9817.9|3
1649039540000|2022-04-04 02:32:20|9821.9|9817.9|9822.9|9818.9|9823.9|9819.9|9821.9|9817.9|3
1649039550000|2022-04-04 02:32:30|9823.9|9819.9|9826.9|9822.9|9826.9|9822.9|9823.9|9819.9|9
1649039560000|2022-04-04 02:32:40|9826.6|9822.6|9826.4|9822.4|9826.6|9822.6|9824.9|9820.9|3
1649039570000|2022-04-04 02:32:50|9825.9|9821.9|9824.9|9820.9|9825.9|9821.9|9824.9|9820.9|0
1649039580000|2022-04-04 02:33:00|9825.9|9821.9|9826.4|9822.4|9826.4|9822.4|9825.9|9821.9|4
1649039590000|2022-04-04 02:33:10|9825.6|9821.6|9824.6|9820.6|9825.6|9821.6|9824.6|9820.6|2
1649039600000|2022-04-04 02:33:20|9825.1|9821.1|9826.6|9822.6|9826.6|9822.6|9825.1|9821.1|1
1649039610000|2022-04-04 02:33:30|9827.6|9823.6|9824.6|9820.6|9829.1|9825.1|9824.1|9820.1|6
1649039620000|2022-04-04 02:33:40|9824.9|9820.9|9826.4|9822.4|9826.6|9822.6|9824.6|9820.6|2
1649039630000|2022-04-04 02:33:50|9825.9|9821.9|9825.6|9821.6|9825.9|9821.9|9825.6|9821.6|0
1649039640000|2022-04-04 02:34:00|9827.1|9823.1|9827.1|9823.1|9827.1|9823.1|9827.1|9823.1|5
1649039650000|2022-04-04 02:34:10|9827.4|9823.4|9827.1|9823.1|9829.1|9825.1|9826.6|9822.6|4
1649039660000|2022-04-04 02:34:20|9826.9|9822.9|9825.6|9821.6|9826.9|9822.9|9825.1|9821.1|4
1649039670000|2022-04-04 02:34:30|9824.9|9820.9|9825.6|9821.6|9825.6|9821.6|9822.6|9818.6|7
1649039680000|2022-04-04 02:34:40|9824.1|9820.1|9824.1|9820.1|9824.6|9820.6|9824.1|9820.1|2
1649039690000|2022-04-04 02:34:50|9822.6|9818.6|9819.9|9815.9|9822.6|9818.6|9819.6|9815.6|12
1649039700000|2022-04-04 02:35:00|9820.1|9816.1|9819.9|9815.9|9820.1|9816.1|9819.1|9815.1|8
1649039710000|2022-04-04 02:35:10|9819.6|9815.6|9822.1|9818.1|9824.4|9820.4|9819.1|9815.1|16
1649039720000|2022-04-04 02:35:20|9822.6|9818.6|9822.6|9818.6|9822.6|9818.6|9822.1|9818.1|1
1649039730000|2022-04-04 02:35:30|9822.9|9818.9|9822.4|9818.4|9823.6|9819.6|9821.6|9817.6|3
1649039740000|2022-04-04 02:35:40|9822.6|9818.6|9822.6|9818.6|9822.6|9818.6|9822.6|9818.6|0
1649039750000|2022-04-04 02:35:50|||||||||2
1649039760000|2022-04-04 02:36:00|9823.1|9819.1|9824.6|9820.6|9825.1|9821.1|9823.1|9819.1|4
1649039770000|2022-04-04 02:36:10|9825.1|9821.1|9825.6|9821.6|9825.6|9821.6|9824.1|9820.1|3
1649039780000|2022-04-04 02:36:20|9825.4|9821.4|9824.1|9820.1|9825.4|9821.4|9824.1|9820.1|1
1649039790000|2022-04-04 02:36:30|9823.9|9819.9|9830.6|9826.6|9830.6|9826.6|9823.6|9819.6|14
1649039800000|2022-04-04 02:36:40|9830.4|9826.4|9829.9|9825.9|9830.6|9826.6|9829.6|9825.6|5
1649039810000|2022-04-04 02:36:50|9829.1|9825.1|9828.9|9824.9|9829.1|9825.1|9828.9|9824.9|2
1649039820000|2022-04-04 02:37:00|9829.1|9825.1|9829.6|9825.6|9829.6|9825.6|9829.1|9825.1|2
1649039830000|2022-04-04 02:37:10|9829.9|9825.9|9831.1|9827.1|9831.1|9827.1|9829.9|9825.9|4
1649039840000|2022-04-04 02:37:20|9831.4|9827.4|9831.6|9827.6|9832.1|9828.1|9831.4|9827.4|7
1649039860000|2022-04-04 02:37:40|9831.9|9827.9|9831.6|9827.6|9831.9|9827.9|9831.6|9827.6|0
1649039870000|2022-04-04 02:37:50|9832.1|9828.1|9831.9|9827.9|9834.6|9830.6|9831.6|9827.6|7
1649039880000|2022-04-04 02:38:00|9831.6|9827.6|9833.9|9829.9|9834.6|9830.6|9831.6|9827.6|7
1649039890000|2022-04-04 02:38:10|9833.6|9829.6|9832.9|9828.9|9833.6|9829.6|9832.9|9828.9|3
1649039900000|2022-04-04 02:38:20|9832.6|9828.6|9831.6|9827.6|9832.6|9828.6|9831.6|9827.6|1
1649039910000|2022-04-04 02:38:30|9831.1|9827.1|9832.6|9828.6|9833.1|9829.1|9831.1|9827.1|3
1649039930000|2022-04-04 02:38:50|9832.9|9828.9|9830.9|9826.9|9832.9|9828.9|9830.4|9826.4|2
1649039940000|2022-04-04 02:39:00|9831.1|9827.1|9830.6|9826.6|9832.9|9828.9|9830.6|9826.6|1
1649039950000|2022-04-04 02:39:10|9830.9|9826.9|9830.6|9826.6|9831.1|9827.1|9830.6|9826.6|3
1649039960000|2022-04-04 02:39:20|9830.9|9826.9|9830.4|9826.4|9831.1|9827.1|9829.9|9825.9|4
1649039970000|2022-04-04 02:39:30|9829.4|9825.4|9828.1|9824.1|9829.4|9825.4|9827.6|9823.6|5
1649039980000|2022-04-04 02:39:40|9827.6|9823.6|9826.6|9822.6|9827.6|9823.6|9826.6|9822.6|3
1649039990000|2022-04-04 02:39:50|9827.1|9823.1|9827.6|9823.6|9827.6|9823.6|9827.1|9823.1|0
1649040000000|2022-04-04 02:40:00|9827.9|9823.9|9828.4|9824.4|9828.4|9824.4|9827.9|9823.9|5
1649040010000|2022-04-04 02:40:10|9827.9|9823.9|9828.4|9824.4|9828.4|9824.4|9827.3|9823.3|1
1649040020000|2022-04-04 02:40:20|9828.1|9824.1|9827.6|9823.6|9828.1|9824.1|9827.6|9823.6|1
1649040030000|2022-04-04 02:40:30|9827.1|9823.1|9826.3|9822.3|9827.1|9823.1|9825.8|9821.8|8
1649040040000|2022-04-04 02:40:40|9826.1|9822.1|9827.1|9823.1|9828.4|9824.4|9826.1|9822.1|1
1649040050000|2022-04-04 02:40:50|9826.6|9822.6|9826.4|9822.4|9827.6|9823.6|9826.1|9822.1|3
1649040060000|2022-04-04 02:41:00|9826.6|9822.6|9823.8|9819.8|9826.6|9822.6|9823.8|9819.8|2
1649040070000|2022-04-04 02:41:10|9823.6|9819.6|9824.1|9820.1|9824.1|9820.1|9823.6|9819.6|1
1649040080000|2022-04-04 02:41:20|9823.6|9819.6|9823.6|9819.6|9823.6|9819.6|9823.6|9819.6|0
1649040090000|2022-04-04 02:41:30|9826.1|9822.1|9826.1|9822.1|9826.6|9822.6|9826.1|9822.1|3
1649040100000|2022-04-04 02:41:40|9825.8|9821.8|9826.1|9822.1|9826.1|9822.1|9825.8|9821.8|1
1649040120000|2022-04-04 02:42:00|9826.4|9822.4|9826.3|9822.3|9826.6|9822.6|9826.3|9822.3|0
1649040130000|2022-04-04 02:42:10|9826.1|9822.1|9826.1|9822.1|9826.1|9822.1|9826.1|9822.1|0
1649040150000|2022-04-04 02:42:30|9825.8|9821.8|9825.1|9821.1|9825.8|9821.8|9824.8|9820.8|0
1649040170000|2022-04-04 02:42:50|9824.6|9820.6|9826.6|9822.6|9827.1|9823.1|9824.6|9820.6|2
1649040180000|2022-04-04 02:43:00|9826.3|9822.3|9826.6|9822.6|9826.6|9822.6|9824.6|9820.6|2
1649040190000|2022-04-04 02:43:10|9826.8|9822.8|9826.8|9822.8|9826.8|9822.8|9826.8|9822.8|0
1649040200000|2022-04-04 02:43:20|9826.6|9822.6|9826.1|9822.1|9826.6|9822.6|9826.1|9822.1|1
1649040210000|2022-04-04 02:43:30|9826.4|9822.4|9826.6|9822.6|9826.6|9822.6|9826.1|9822.1|2
1649040240000|2022-04-04 02:44:00|9826.4|9822.4|9826.6|9822.6|9826.6|9822.6|9826.4|9822.4|2
1649040250000|2022-04-04 02:44:10|9827.6|9823.6|9829.1|9825.1|9830.6|9826.6|9827.6|9823.6|11
1649040260000|2022-04-04 02:44:20|9828.6|9824.6|9829.6|9825.6|9829.6|9825.6|9828.6|9824.6|1
1649040270000|2022-04-04 02:44:30|9830.1|9826.1|9830.1|9826.1|9830.6|9826.6|9829.3|9825.3|2
1649040280000|2022-04-04 02:44:40|9830.3|9826.3|9829.6|9825.6|9830.6|9826.6|9829.6|9825.6|0
1649040290000|2022-04-04 02:44:50|9829.1|9825.1|9830.3|9826.3|9830.6|9826.6|9829.1|9825.1|1
1649040300000|2022-04-04 02:45:00|9830.6|9826.6|9830.1|9826.1|9830.6|9826.6|9830.1|9826.1|0
1649040310000|2022-04-04 02:45:10|9829.8|9825.8|9829.1|9825.1|9829.8|9825.8|9829.1|9825.1|0
1649040320000|2022-04-04 02:45:20|9828.8|9824.8|9829.1|9825.1|9829.6|9825.6|9827.1|9823.1|8
1649040330000|2022-04-04 02:45:30|9828.8|9824.8|9828.6|9824.6|9828.8|9824.8|9828.6|9824.6|0
1649040370000|2022-04-04 02:46:10|9829.3|9825.3|9828.1|9824.1|9829.3|9825.3|9828.1|9824.1|7
1649040380000|2022-04-04 02:46:20|9828.6|9824.6|9829.8|9825.8|9830.8|9826.8|9828.6|9824.6|7
1649040390000|2022-04-04 02:46:30|9829.6|9825.6|9828.8|9824.8|9829.6|9825.6|9828.8|9824.8|0
1649040400000|2022-04-04 02:46:40|9829.3|9825.3|9831.8|9827.8|9831.8|9827.8|9829.3|9825.3|6
1649040410000|2022-04-04 02:46:50|9833.3|9829.3|9831.3|9827.3|9833.8|9829.8|9831.1|9827.1|7
1649040420000|2022-04-04 02:47:00|9831.8|9827.8|9832.8|9828.8|9832.8|9828.8|9830.3|9826.3|5
1649040430000|2022-04-04 02:47:10|9832.6|9828.6|9830.6|9826.6|9832.6|9828.6|9830.3|9826.3|0
1649040440000|2022-04-04 02:47:20|9830.8|9826.8|9831.3|9827.3|9831.3|9827.3|9830.8|9826.8|1
1649040450000|2022-04-04 02:47:30|9831.1|9827.1|9830.3|9826.3|9831.3|9827.3|9830.3|9826.3|2
1649040480000|2022-04-04 02:48:00|9831.3|9827.3|9831.3|9827.3|9831.3|9827.3|9831.3|9827.3|0
1649040500000|2022-04-04 02:48:20|9832.3|9828.3|9833.8|9829.8|9833.8|9829.8|9832.3|9828.3|5
1649040510000|2022-04-04 02:48:30|9833.6|9829.6|9832.3|9828.3|9833.6|9829.6|9831.8|9827.8|7
1649040520000|2022-04-04 02:48:40|9833.3|9829.3|9831.8|9827.8|9833.3|9829.3|9831.8|9827.8|2
1649040530000|2022-04-04 02:48:50|9831.3|9827.3|9832.8|9828.8|9832.8|9828.8|9831.3|9827.3|1
1649040540000|2022-04-04 02:49:00|9833.8|9829.8|9833.3|9829.3|9835.1|9830.3|9830.3|9826.3|9
1649040550000|2022-04-04 02:49:10|9831.8|9827.8|9833.3|9829.3|9833.3|9829.3|9830.8|9826.8|0
1649040560000|2022-04-04 02:49:20|9832|9828|9830.8|9826.8|9832|9828|9830.8|9826.8|0
1649040580000|2022-04-04 02:49:40|9832.6|9828.6|9833.3|9829.3|9833.8|9829.8|9831.8|9827.8|1
1649040590000|2022-04-04 02:49:50|9832.8|9828.8|9832.8|9828.8|9832.8|9828.8|9832.8|9828.8|0
1649040600000|2022-04-04 02:50:00|9832.6|9828.6|9832.6|9828.6|9832.8|9828.8|9830.8|9826.8|2
1649040610000|2022-04-04 02:50:10|9832.3|9828.3|9833.6|9829.6|9833.8|9829.8|9832.3|9828.3|5
1649040620000|2022-04-04 02:50:20|9833.8|9829.8|9833.8|9829.8|9835.8|9831.8|9833.8|9829.8|7
1649040630000|2022-04-04 02:50:30|9834.5|9830.5|9833.8|9829.8|9834.5|9830.5|9833.8|9829.8|3
1649040640000|2022-04-04 02:50:40|9834.6|9830.6|9835.8|9831.8|9837.1|9833.1|9834.6|9830.6|4
1649040650000|2022-04-04 02:50:50|9836.3|9832.3|9835.8|9831.8|9836.3|9832.3|9835.8|9831.8|1
1649040660000|2022-04-04 02:51:00|9835.6|9831.6|9833.1|9829.1|9837.6|9833.6|9833.1|9829.1|8
1649040670000|2022-04-04 02:51:10|9832.8|9828.8|9835.3|9831.3|9835.6|9831.6|9832.8|9828.8|1
1649040690000|2022-04-04 02:51:30|9834.8|9830.8|9834.8|9830.8|9834.8|9830.8|9834.8|9830.8|2
1649040700000|2022-04-04 02:51:40|9835.3|9831.3|9834.8|9830.8|9836.1|9832.1|9834.8|9830.8|2
1649040720000|2022-04-04 02:52:00|9835.8|9831.8|9835.3|9831.3|9835.8|9831.8|9834.8|9830.8|1
1649040730000|2022-04-04 02:52:10|9836.3|9832.3|9836.8|9832.8|9836.8|9832.8|9835.8|9831.8|2
1649040740000|2022-04-04 02:52:20|9836.6|9832.6|9834.8|9830.8|9836.6|9832.6|9834.8|9830.8|1
1649040750000|2022-04-04 02:52:30|9834.6|9830.6|9834.3|9830.3|9834.6|9830.6|9834.3|9830.3|0
1649040760000|2022-04-04 02:52:40|9833.8|9829.8|9833.6|9829.6|9836.3|9832.3|9832.8|9828.8|7
1649040780000|2022-04-04 02:53:00|9833.8|9829.8|9831.8|9827.8|9834.8|9830.8|9831.8|9827.8|6
1649040800000|2022-04-04 02:53:20|9832.3|9828.3|9831.8|9827.8|9834.3|9830.3|9831.3|9827.3|5
1649040810000|2022-04-04 02:53:30|9831.3|9827.3|9831.8|9827.8|9832.3|9828.3|9831.3|9827.3|0
1649040820000|2022-04-04 02:53:40|9832.3|9828.3|9832.3|9828.3|9832.3|9828.3|9832.3|9828.3|0
1649040830000|2022-04-04 02:53:50|9831.8|9827.8|9831.8|9827.8|9831.8|9827.8|9831.8|9827.8|1
1649040840000|2022-04-04 02:54:00|||||||||1
1649040850000|2022-04-04 02:54:10|9832.3|9828.3|9832.8|9828.8|9833.3|9829.3|9832.3|9828.3|3
1649040860000|2022-04-04 02:54:20|9831.8|9827.8|9831.8|9827.8|9831.8|9827.8|9831.8|9827.8|1
1649040870000|2022-04-04 02:54:30|9832.8|9828.8|9833.8|9829.8|9834.3|9830.3|9832.8|9828.8|0
1649040880000|2022-04-04 02:54:40|9833.1|9829.1|9832.5|9828.5|9833.8|9829.8|9832.5|9828.5|1
1649040890000|2022-04-04 02:54:50|9832.6|9828.6|9832.8|9828.8|9832.8|9828.8|9832.6|9828.6|0
1649040900000|2022-04-04 02:55:00|9832.5|9828.5|9826.6|9822.6|9832.5|9828.5|9823.8|9819.8|22
1649040910000|2022-04-04 02:55:10|9826.8|9822.8|9825.8|9821.8|9826.8|9822.8|9824.5|9820.5|1
1649040920000|2022-04-04 02:55:20|9825.3|9821.3|9824|9820|9825.3|9821.3|9824|9820|1
1649040930000|2022-04-04 02:55:30|9821.5|9817.5|9820|9816|9821.8|9817.8|9817.5|9813.5|23
1649040940000|2022-04-04 02:55:40|9819.5|9815.5|9820|9816|9820|9816|9818.5|9814.5|2
1649040950000|2022-04-04 02:55:50|9819.5|9815.5|9820|9816|9821.5|9817.5|9819|9815|5
1649040960000|2022-04-04 02:56:00|9819.8|9815.8|9819.3|9815.3|9820.3|9816.3|9818.5|9814.5|3
1649040970000|2022-04-04 02:56:10|9818.8|9814.8|9819.5|9815.5|9819.5|9815.5|9818.8|9814.8|1
1649040980000|2022-04-04 02:56:20|9818.6|9814.6|9817|9813|9818.6|9814.6|9817|9813|5
1649041000000|2022-04-04 02:56:40|9816.6|9812.6|9817|9813|9818|9814|9815|9811|14
1649041010000|2022-04-04 02:56:50|9819.5|9815.5|9818.5|9814.5|9819.5|9815.5|9818.5|9814.5|3
1649041020000|2022-04-04 02:57:00|9818.3|9814.3|9817.3|9813.3|9818.3|9814.3|9817.3|9813.3|2
1649041030000|2022-04-04 02:57:10|9817.8|9813.8|9816.3|9812.3|9818.5|9814.5|9815.3|9811.3|19
1649041040000|2022-04-04 02:57:20|9816|9812|9815.8|9811.8|9816.3|9812.3|9815.8|9811.8|4
1649041050000|2022-04-04 02:57:30|9815.5|9811.5|9815.3|9811.3|9815.5|9811.5|9815|9811|2
1649041060000|2022-04-04 02:57:40|9816.3|9812.3|9816.3|9812.3|9816.3|9812.3|9815.3|9811.3|5
1649041070000|2022-04-04 02:57:50|9816|9812|9817.3|9813.3|9817.3|9813.3|9814.8|9810.8|1
1649041080000|2022-04-04 02:58:00|9816.8|9812.8|9816.3|9812.3|9816.8|9812.8|9816|9812|1
1649041090000|2022-04-04 02:58:10|9816.5|9812.5|9818.8|9814.8|9818.8|9814.8|9816.5|9812.5|4
1649041100000|2022-04-04 02:58:20|9818.5|9814.5|9818.3|9814.3|9818.5|9814.5|9818.3|9814.3|0
1649041120000|2022-04-04 02:58:40|9818|9814|9817.8|9813.8|9818|9814|9817.8|9813.8|0
1649041130000|2022-04-04 02:58:50|9816.5|9812.5|9818|9814|9818.5|9814.5|9816.5|9812.5|6
1649041140000|2022-04-04 02:59:00|9817.8|9813.8|9818.3|9814.3|9818.3|9814.3|9817.8|9813.8|0
1649041150000|2022-04-04 02:59:10|9818|9814|9817.8|9813.8|9818|9814|9817.8|9813.8|0
1649041160000|2022-04-04 02:59:20|9818.8|9814.8|9824|9820|9824|9820|9818.8|9814.8|15
1649041170000|2022-04-04 02:59:30|9824.3|9820.3|9824|9820|9824.5|9820.5|9824|9820|0
1649041180000|2022-04-04 02:59:40|9823.8|9819.8|9822.5|9818.5|9823.8|9819.8|9822.5|9818.5|3
1649041190000|2022-04-04 02:59:50|9823.3|9819.3|9822|9818|9824|9820|9820.8|9816.8|1
1649041200000|2022-04-04 03:00:00|9822.8|9818.8|9819.5|9815.5|9822.8|9818.8|9818|9814|9
1649041210000|2022-04-04 03:00:10|9819.8|9815.8|9820.5|9816.5|9821|9817|9819.3|9815.3|7
1649041220000|2022-04-04 03:00:20|9820.3|9816.3|9820.8|9816.8|9821|9817|9820.3|9816.3|1
1649041230000|2022-04-04 03:00:30|9820.3|9816.3|9820|9816|9820.3|9816.3|9819.5|9815.5|2
1649041240000|2022-04-04 03:00:40|9820.3|9816.3|9820.3|9816.3|9821.3|9817.3|9820|9816|1
1649041250000|2022-04-04 03:00:50|9821.1|9817.1|9821|9817|9822|9818|9820.3|9816.3|14
1649041260000|2022-04-04 03:01:00|9821.5|9817.5|9822|9818|9822|9818|9821|9817|2
1649041270000|2022-04-04 03:01:10|9821.5|9817.5|9821.5|9817.5|9821.8|9817.8|9820|9816|6
1649041280000|2022-04-04 03:01:20|9821.3|9817.3|9820.5|9816.5|9821.3|9817.3|9820.5|9816.5|0
1649041290000|2022-04-04 03:01:30|9821|9817|9820.3|9816.3|9822|9818|9820.3|9816.3|1
1649041300000|2022-04-04 03:01:40|9820.8|9816.8|9820|9816|9822|9818|9820|9816|2
1649041320000|2022-04-04 03:02:00|9820.8|9816.8|9820|9816|9821.5|9817.5|9820|9816|2
1649041350000|2022-04-04 03:02:30|9821|9817|9821.5|9817.5|9825|9821|9821|9817|7
1649041360000|2022-04-04 03:02:40|9821.8|9817.8|9823.8|9819.8|9825|9821|9821.8|9817.8|0
1649041370000|2022-04-04 03:02:50|9822.5|9818.5|9827.3|9823.3|9827.5|9823.5|9822.5|9818.5|17
1649041380000|2022-04-04 03:03:00|9827|9823|9842.8|9838.8|9843.3|9839.3|9827|9823|96
1649041390000|2022-04-04 03:03:10|9843.3|9839.3|9840.3|9836.3|9844.3|9840.3|9840.3|9836.3|19
1649041400000|2022-04-04 03:03:20|9839.5|9835.5|9843.5|9839.5|9844.8|9840.8|9839|9835|11
1649041410000|2022-04-04 03:03:30|9842.8|9838.8|9844.3|9840.3|9844.8|9840.8|9840.8|9836.8|16
1649041420000|2022-04-04 03:03:40|9844.5|9840.5|9855.3|9851.3|9855.5|9851.5|9844.5|9840.5|53
1649041430000|2022-04-04 03:03:50|9855.5|9851.5|9854.8|9850.8|9858|9854|9853.8|9849.8|46
1649041440000|2022-04-04 03:04:00|9856.3|9852.3|9852.8|9848.8|9856.3|9852.3|9851.5|9847.5|35
1649041450000|2022-04-04 03:04:10|9852.5|9848.5|9854.8|9850.8|9855.8|9851.8|9851.8|9847.8|18
1649041460000|2022-04-04 03:04:20|9855.3|9851.3|9855.8|9851.8|9855.8|9851.8|9855.3|9851.3|6
1649041470000|2022-04-04 03:04:30|9855.5|9851.5|9854.8|9850.8|9858.8|9854.8|9853.8|9849.8|25
1649041480000|2022-04-04 03:04:40|9854.3|9850.3|9854.8|9850.8|9854.8|9850.8|9853.3|9849.3|6
1649041490000|2022-04-04 03:04:50|9854.5|9850.5|9853.1|9849.1|9854.5|9850.5|9852.3|9848.3|7
1649041500000|2022-04-04 03:05:00|9853.8|9849.8|9851.3|9847.3|9854.5|9850.5|9851.3|9847.3|23
1649041510000|2022-04-04 03:05:10|9851|9847|9849.3|9845.3|9851.3|9847.3|9849.3|9845.3|4
1649041520000|2022-04-04 03:05:20|9849|9845|9847.8|9843.8|9849.3|9845.3|9847.8|9843.8|10
1649041530000|2022-04-04 03:05:30|9848.3|9844.3|9849.3|9845.3|9849.5|9845.5|9847.8|9843.8|6
1649041540000|2022-04-04 03:05:40|9849.8|9845.8|9849.3|9845.3|9849.8|9845.8|9849|9845|3
1649041550000|2022-04-04 03:05:50|9849.8|9845.8|9851.3|9847.3|9851.3|9847.3|9849.3|9845.3|3
1649041560000|2022-04-04 03:06:00|9851.5|9847.5|9851.3|9847.3|9852.8|9848.8|9850.8|9846.8|13
1649041570000|2022-04-04 03:06:10|9851.8|9847.8|9852.3|9848.3|9852.8|9848.8|9851.3|9847.3|3
1649041580000|2022-04-04 03:06:20|9852.5|9848.5|9852.3|9848.3|9852.5|9848.5|9852.3|9848.3|0
1649041590000|2022-04-04 03:06:30|9852.8|9848.8|9851.3|9847.3|9852.8|9848.8|9851.3|9847.3|2
1649041600000|2022-04-04 03:06:40|9851.8|9847.8|9852.3|9848.3|9852.3|9848.3|9851.3|9847.3|2
1649041610000|2022-04-04 03:06:50|9851.3|9847.3|9851.3|9847.3|9851.3|9847.3|9851.3|9847.3|2
1649041620000|2022-04-04 03:07:00|9850.8|9846.8|9851.3|9847.3|9851.8|9847.8|9849.5|9845.5|4
1649041630000|2022-04-04 03:07:10|9850.8|9846.8|9850.8|9846.8|9851.3|9847.3|9848.8|9844.8|10
1649041640000|2022-04-04 03:07:20|9849.8|9845.8|9850.8|9846.8|9851.8|9847.8|9849|9845|16
1649041650000|2022-04-04 03:07:30|9851|9847|9854.8|9850.8|9854.8|9850.8|9851|9847|19
1649041660000|2022-04-04 03:07:40|9854.3|9850.3|9853.8|9849.8|9854.8|9850.8|9852.8|9848.8|4
1649041670000|2022-04-04 03:07:50|9854.8|9850.8|9854.3|9850.3|9854.8|9850.8|9854.3|9850.3|0
1649041680000|2022-04-04 03:08:00|9853.8|9849.8|9853.8|9849.8|9853.8|9849.8|9853.3|9849.3|0
1649041690000|2022-04-04 03:08:10|9854|9850|9852.3|9848.3|9854.8|9850.8|9852.3|9848.3|6
1649041700000|2022-04-04 03:08:20|9852.5|9848.5|9851.5|9847.5|9852.8|9848.8|9851.3|9847.3|1
1649041710000|2022-04-04 03:08:30|9851.8|9847.8|9850.8|9846.8|9851.8|9847.8|9849.8|9845.8|1
1649041720000|2022-04-04 03:08:40|9850.5|9846.5|9849.3|9845.3|9850.5|9846.5|9848.8|9844.8|4
1649041730000|2022-04-04 03:08:50|9848.8|9844.8|9847.5|9843.5|9848.8|9844.8|9846.5|9842.5|20
1649041740000|2022-04-04 03:09:00|9847.8|9843.8|9844.8|9840.8|9847.8|9843.8|9842.8|9838.8|40
1649041750000|2022-04-04 03:09:10|9844.5|9840.5|9846.8|9842.8|9847|9843|9844.5|9840.5|5
1649041760000|2022-04-04 03:09:20|9847.3|9843.3|9846.8|9842.8|9847.8|9843.8|9846.8|9842.8|2
1649041770000|2022-04-04 03:09:30|9846.3|9842.3|9846.8|9842.8|9846.8|9842.8|9846.3|9842.3|1
1649041780000|2022-04-04 03:09:40|9846.3|9842.3|9847.8|9843.8|9847.8|9843.8|9846.3|9842.3|2
1649041790000|2022-04-04 03:09:50|||||||||1
1649041800000|2022-04-04 03:10:00|9846.5|9842.5|9845.8|9841.8|9846.5|9842.5|9845.8|9841.8|7
1649041810000|2022-04-04 03:10:10|9846.5|9842.5|9846.8|9842.8|9846.8|9842.8|9846.5|9842.5|0
1649041820000|2022-04-04 03:10:20|9846.3|9842.3|9846.8|9842.8|9846.8|9842.8|9846.3|9842.3|4
1649041830000|2022-04-04 03:10:30|9847.3|9843.3|9848.3|9844.3|9848.8|9844.8|9847.3|9843.3|8
1649041840000|2022-04-04 03:10:40|9848|9844|9848.8|9844.8|9848.8|9844.8|9847.8|9843.8|0
1649041850000|2022-04-04 03:10:50|9850.3|9846.3|9848.8|9844.8|9850.3|9846.3|9846.8|9842.8|9
1649041860000|2022-04-04 03:11:00|9849.3|9845.3|9848.8|9844.8|9849.8|9845.8|9848.8|9844.8|0
1649041880000|2022-04-04 03:11:20|9848.5|9844.5|9848.3|9844.3|9848.5|9844.5|9848.3|9844.3|1
1649041890000|2022-04-04 03:11:30|9847.2|9843.2|9846.8|9842.8|9847.3|9843.3|9846.8|9842.8|5
1649041910000|2022-04-04 03:11:50|9846.5|9842.5|9841.8|9837.8|9846.8|9842.8|9841.8|9837.8|26
1649041920000|2022-04-04 03:12:00|9841.5|9837.5|9836.8|9832.8|9842.3|9838.3|9833.7|9829.7|118
1649041930000|2022-04-04 03:12:10|9836.5|9832.5|9839|9835|9839.2|9835.2|9836.2|9832.2|30
1649041940000|2022-04-04 03:12:20|9838.7|9834.7|9837.7|9833.7|9838.7|9834.7|9836.7|9832.7|6
1649041950000|2022-04-04 03:12:30|9838|9834|9837.2|9833.2|9838.2|9834.2|9835.7|9831.7|5
1649041960000|2022-04-04 03:12:40|9837.5|9833.5|9841.2|9837.2|9841.5|9837.5|9837.5|9833.5|15
1649041970000|2022-04-04 03:12:50|9840.7|9836.7|9841.2|9837.2|9841.7|9837.7|9840.2|9836.2|7
1649041980000|2022-04-04 03:13:00|9841|9837|9840.2|9836.2|9841|9837|9840.2|9836.2|0
1649041990000|2022-04-04 03:13:10|||||||||2
1649042000000|2022-04-04 03:13:20|9843|9839|9843.2|9839.2|9844|9840|9841.7|9837.7|5
1649042010000|2022-04-04 03:13:30|9843.5|9839.5|9842.2|9838.2|9844.2|9840.2|9842.2|9838.2|2
1649042020000|2022-04-04 03:13:40|9842|9838|9854.5|9850.5|9855.7|9851.7|9840.2|9836.2|89
1649042030000|2022-04-04 03:13:50|9854.2|9850.2|9852|9848|9854.2|9850.2|9851.2|9847.2|15
1649042040000|2022-04-04 03:14:00|9851.7|9847.7|9851.2|9847.2|9853.7|9849.7|9849.2|9845.2|4
1649042050000|2022-04-04 03:14:10|9851|9847|9853.5|9849.5|9853.5|9849.5|9849.2|9845.2|40
1649042060000|2022-04-04 03:14:20|9853.2|9849.2|9851.2|9847.2|9855|9851|9850.2|9846.2|27
1649042070000|2022-04-04 03:14:30|9850.7|9846.7|9848.7|9844.7|9851.2|9847.2|9846.2|9842.2|13
1649042080000|2022-04-04 03:14:40|9849|9845|9849.2|9845.2|9849.7|9845.7|9847.7|9843.7|1
1649042090000|2022-04-04 03:14:50|9849.5|9845.5|9848.7|9844.7|9849.5|9845.5|9848.5|9844.5|4
1649042100000|2022-04-04 03:15:00|9848.5|9844.5|9847.7|9843.7|9848.7|9844.7|9846.7|9842.7|6
1649042110000|2022-04-04 03:15:10|9848.2|9844.2|9848.2|9844.2|9848.8|9844.8|9848|9844|2
1649042120000|2022-04-04 03:15:20|9848|9844|9845|9841|9848|9844|9844.7|9840.7|8
1649042130000|2022-04-04 03:15:30|9844.7|9840.7|9844.7|9840.7|9846.2|9842.2|9844.7|9840.7|4
1649042140000|2022-04-04 03:15:40|9845.2|9841.2|9845.2|9841.2|9846.2|9842.2|9844.2|9840.2|3
1649042150000|2022-04-04 03:15:50|9844.2|9840.2|9847.2|9843.2|9847.2|9843.2|9844.2|9840.2|6
1649042160000|2022-04-04 03:16:00|9847|9843|9847.2|9843.2|9847.2|9843.2|9847|9843|0
1649042170000|2022-04-04 03:16:10|9847|9843|9845.2|9841.2|9847|9843|9845.2|9841.2|2
1649042190000|2022-04-04 03:16:30|9846.2|9842.2|9842.7|9838.7|9847.7|9843.7|9842.7|9838.7|2
1649042200000|2022-04-04 03:16:40|9843.3|9839.3|9842.7|9838.7|9844.7|9840.7|9842.7|9838.7|0
1649042210000|2022-04-04 03:16:50|9841.7|9837.7|9842.7|9838.7|9843.2|9839.2|9840.7|9836.7|8
1649042220000|2022-04-04 03:17:00|9843.5|9839.5|9846.5|9842.5|9846.7|9842.7|9842.7|9837.7|12
1649042230000|2022-04-04 03:17:10|9846.7|9842.7|9849.2|9845.2|9849.2|9845.2|9846.2|9842.2|3
1649042240000|2022-04-04 03:17:20|9849.5|9845.5|9845.7|9841.7|9849.5|9845.5|9844.7|9840.7|6
1649042250000|2022-04-04 03:17:30|9846.2|9842.2|9845|9841|9846.7|9842.7|9845|9841|2
1649042260000|2022-04-04 03:17:40|9845.2|9841.2|9844.7|9840.7|9846.7|9842.7|9843.2|9839.2|5
1649042270000|2022-04-04 03:17:50|9844|9840|9848.2|9844.2|9848.2|9844.2|9843.7|9839.7|5
1649042280000|2022-04-04 03:18:00|9846.7|9842.7|9847.2|9843.2|9847.2|9843.2|9845.2|9841.2|4
1649042290000|2022-04-04 03:18:10|9846.7|9842.7|9845|9841|9847|9843|9844.2|9840.2|2
1649042300000|2022-04-04 03:18:20|9844.7|9840.7|9851.5|9847.5|9852|9848|9844.5|9840.5|15
1649042310000|2022-04-04 03:18:30|9851.2|9847.2|9850.5|9846.5|9851.2|9847.2|9850.5|9846.5|2
1649042330000|2022-04-04 03:18:50|9850|9846|9851.7|9847.7|9851.7|9847.7|9850|9846|3
1649042340000|2022-04-04 03:19:00|9852|9848|9852|9848|9852|9848|9852|9848|1
1649042350000|2022-04-04 03:19:10|||||||||1
1649042360000|2022-04-04 03:19:20|9852.5|9848.5|9856.5|9852.5|9857|9853|9852.5|9848.5|18
1649042370000|2022-04-04 03:19:30|9857.5|9853.5|9856.7|9852.7|9859|9855|9855|9851|11
1649042380000|2022-04-04 03:19:40|9856|9852|9854.5|9850.5|9856|9852|9853|9849|6
1649042390000|2022-04-04 03:19:50|9854|9850|9854.5|9850.5|9854.5|9850.5|9852.5|9848.5|1
1649042400000|2022-04-04 03:20:00|9854|9850|9853.2|9849.2|9854.5|9850.5|9853.2|9849.2|3
1649042410000|2022-04-04 03:20:10|9852.7|9848.7|9852.7|9848.7|9853|9849|9851.5|9847.5|3
1649042420000|2022-04-04 03:20:20|9853|9849|9852|9848|9853.2|9849.2|9852|9848|3
1649042430000|2022-04-04 03:20:30|9850.7|9846.7|9850.7|9846.7|9852.5|9848.5|9850.7|9846.7|3
1649042440000|2022-04-04 03:20:40|9850.5|9846.5|9850.5|9846.5|9853|9849|9850.5|9846.5|6
1649042450000|2022-04-04 03:20:50|9851|9847|9849.7|9845.7|9851|9847|9849|9845|5
1649042470000|2022-04-04 03:21:10|9849|9845|9847.2|9843.2|9849|9845|9846.2|9842.2|11
1649042480000|2022-04-04 03:21:20|9847.5|9843.5|9849.7|9845.7|9849.7|9845.7|9847|9843|4
1649042490000|2022-04-04 03:21:30|9850|9846|9853|9849|9853|9849|9850|9846|8
1649042500000|2022-04-04 03:21:40|9852|9848|9852|9848|9852|9848|9851|9847|2
1649042510000|2022-04-04 03:21:50|9851.2|9847.2|9849.2|9845.2|9851.2|9847.2|9848.5|9844.5|10
1649042530000|2022-04-04 03:22:10|9850|9846|9850.5|9846.5|9851|9847|9850|9846|4
1649042540000|2022-04-04 03:22:20|9850|9846|9850|9846|9850|9846|9850|9846|1
1649042550000|2022-04-04 03:22:30|9850.5|9846.5|9850.5|9846.5|9850.5|9846.5|9850.5|9846.5|0
1649042570000|2022-04-04 03:22:50|9850|9846|9848.5|9844.5|9850|9846|9848.5|9844.5|2
1649042580000|2022-04-04 03:23:00|9849|9845|9849.5|9845.5|9849.5|9845.5|9848.5|9844.5|1
1649042590000|2022-04-04 03:23:10|9849|9845|9849|9845|9849.5|9845.5|9848.5|9844.5|0
1649042600000|2022-04-04 03:23:20|9848.5|9844.5|9847.7|9843.7|9848.7|9844.7|9847.5|9843.5|0
1649042610000|2022-04-04 03:23:30|9847.5|9843.5|9849.2|9845.2|9850.2|9846.2|9847.2|9843.2|2
1649042620000|2022-04-04 03:23:40|9849.5|9845.5|9847.5|9843.5|9849.5|9845.5|9847.2|9843.2|0
1649042630000|2022-04-04 03:23:50|9847.7|9843.7|9850.2|9846.2|9850.2|9846.2|9847.7|9843.7|0
1649042640000|2022-04-04 03:24:00|9851.2|9847.2|9852.7|9848.7|9853.2|9849.2|9850.7|9846.7|9
1649042650000|2022-04-04 03:24:10|9852.5|9848.5|9852.2|9848.2|9852.5|9848.5|9852.2|9848.2|0
1649042660000|2022-04-04 03:24:20|9850.9|9846.9|9855.7|9851.7|9857.7|9853.7|9850.9|9846.9|18
1649042670000|2022-04-04 03:24:30|9855.4|9851.4|9852.4|9848.4|9855.4|9851.4|9852.4|9848.4|6
1649042680000|2022-04-04 03:24:40|9853|9849|9854.2|9850.2|9855.2|9851.2|9852.2|9848.2|9
1649042690000|2022-04-04 03:24:50|9854.7|9850.7|9858.2|9854.2|9858.4|9854.4|9854.2|9850.2|7
1649042700000|2022-04-04 03:25:00|9857.9|9853.9|9856.2|9852.2|9857.9|9853.9|9856.2|9852.2|3
1649042720000|2022-04-04 03:25:20|9856.7|9852.7|9857.7|9853.7|9858.2|9854.2|9856.4|9852.4|6
1649042730000|2022-04-04 03:25:30|9857.2|9853.2|9857.2|9853.2|9858.2|9854.2|9857.2|9853.2|4
1649042740000|2022-04-04 03:25:40|9856.7|9852.7|9856|9852|9856.7|9852.7|9856|9852|3
1649042750000|2022-04-04 03:25:50|9856.2|9852.2|9859.7|9855.7|9859.7|9855.7|9856.2|9852.2|13
1649042760000|2022-04-04 03:26:00|9859.2|9855.2|9871.7|9867.7|9876.2|9872.2|9859.2|9855.2|121
1649042770000|2022-04-04 03:26:10|9872|9868|9875.7|9871.7|9875.7|9871.7|9870|9866|18
1649042780000|2022-04-04 03:26:20|9876|9872|9879.2|9875.2|9881.2|9877.2|9874.7|9870.7|41
1649042790000|2022-04-04 03:26:30|9879.7|9875.7|9878.2|9874.2|9881.5|9877.5|9878.2|9874.2|36
1649042800000|2022-04-04 03:26:40|9878.5|9874.5|9880.2|9876.2|9880.7|9876.7|9878.5|9874.5|14
1649042810000|2022-04-04 03:26:50|9880.5|9876.5|9876.2|9872.2|9880.5|9876.5|9875.7|9871.7|13
1649042820000|2022-04-04 03:27:00|9876|9872|9873.5|9869.5|9876|9872|9872.2|9868.2|15
1649042830000|2022-04-04 03:27:10|9874.7|9870.7|9876.7|9872.7|9877.2|9873.2|9874.2|9870.2|13
1649042840000|2022-04-04 03:27:20|9876.5|9872.5|9875.7|9871.7|9876.7|9872.7|9875.2|9871.2|3
1649042850000|2022-04-04 03:27:30|9875.5|9871.5|9874.7|9870.7|9875.7|9871.7|9874.5|9870.5|7
1649042860000|2022-04-04 03:27:40|9875.7|9871.7|9880.7|9876.7|9880.7|9876.7|9875.7|9871.7|18
1649042870000|2022-04-04 03:27:50|9880.2|9876.2|9877.7|9873.7|9880.7|9876.7|9877.7|9873.7|12
1649042880000|2022-04-04 03:28:00|9878.4|9874.4|9881.2|9877.2|9885.7|9881.7|9878.4|9874.4|46
1649042890000|2022-04-04 03:28:10|9881.5|9877.5|9882.7|9878.7|9884.2|9880.2|9881.2|9877.2|10
1649042900000|2022-04-04 03:28:20|9883.2|9879.2|9881.2|9877.2|9883.2|9879.2|9881.2|9877.2|4
1649042910000|2022-04-04 03:28:30|9878.5|9874.5|9878.2|9874.2|9878.7|9874.7|9877.2|9873.2|6
1649042920000|2022-04-04 03:28:40|9879.5|9875.5|9878.2|9874.2|9879.7|9875.7|9877.2|9873.2|5
1649042930000|2022-04-04 03:28:50|9877.7|9873.7|9877.7|9873.7|9878.2|9874.2|9877.2|9873.2|5
1649042940000|2022-04-04 03:29:00|9877.5|9873.5|9875.7|9871.7|9877.7|9873.7|9875.5|9871.5|4
1649042950000|2022-04-04 03:29:10|9876|9872|9875.2|9871.2|9876.2|9872.2|9875.2|9871.2|2
1649042960000|2022-04-04 03:29:20|9874.7|9870.7|9874.2|9870.2|9874.7|9870.7|9874.2|9870.2|7
1649042970000|2022-04-04 03:29:30|9874|9870|9874.7|9870.7|9875|9871|9873.5|9869.5|15
1649042980000|2022-04-04 03:29:40|9876.4|9872.4|9875.5|9871.5|9876.4|9872.4|9874.7|9870.7|3
1649042990000|2022-04-04 03:29:50|9875.2|9871.2|9875.5|9871.5|9875.7|9871.7|9874.2|9870.2|1
1649043000000|2022-04-04 03:30:00|9875.7|9871.7|9877.7|9873.7|9879.7|9875.7|9875.7|9871.7|16
1649043010000|2022-04-04 03:30:10|9878.4|9874.4|9879.7|9875.7|9880.2|9876.2|9878.2|9874.2|9
1649043020000|2022-04-04 03:30:20|9879.4|9875.4|9879.7|9875.7|9879.7|9875.7|9877.7|9873.7|8
1649043030000|2022-04-04 03:30:30|9879.4|9875.4|9879.7|9875.7|9879.7|9875.7|9879.2|9875.2|2
1649043040000|2022-04-04 03:30:40|9879.4|9875.4|9877.7|9873.7|9879.7|9875.7|9877.2|9873.2|6
1649043050000|2022-04-04 03:30:50|9877.2|9873.2|9879.7|9875.7|9879.7|9875.7|9877.2|9873.2|5
1649043060000|2022-04-04 03:31:00|9879.2|9875.2|9878.4|9874.4|9879.2|9875.2|9878.4|9874.4|2
1649043070000|2022-04-04 03:31:10|9877.2|9873.2|9879.7|9875.7|9879.7|9875.7|9876.7|9872.7|3
1649043080000|2022-04-04 03:31:20|9879.4|9875.4|9878.7|9874.7|9879.4|9875.4|9878.7|9874.7|1
1649043090000|2022-04-04 03:31:30|9878.4|9874.4|9883.7|9879.7|9883.7|9879.7|9877.9|9873.9|13
1649043100000|2022-04-04 03:31:40|9883.5|9879.5|9879.7|9875.7|9884.2|9880.2|9879.7|9875.7|4
1649043110000|2022-04-04 03:31:50|9879.2|9875.2|9879.7|9875.7|9880.7|9876.7|9879.2|9875.2|8
1649043120000|2022-04-04 03:32:00|9879.4|9875.4|9878.2|9874.2|9880.7|9876.7|9878.2|9874.2|21
1649043130000|2022-04-04 03:32:10|9877.9|9873.9|9877.7|9873.7|9877.9|9873.9|9877.7|9873.7|2
1649043140000|2022-04-04 03:32:20|9877.4|9873.4|9876.2|9872.2|9877.7|9873.7|9875.9|9871.9|6
1649043150000|2022-04-04 03:32:30|9876.7|9872.7|9874.7|9870.7|9876.7|9872.7|9874.2|9870.2|9
1649043160000|2022-04-04 03:32:40|9874.9|9870.9|9875.2|9871.2|9875.2|9871.2|9874.9|9870.9|3
1649043170000|2022-04-04 03:32:50|9874.9|9870.9|9876.7|9872.7|9876.7|9872.7|9874.7|9870.7|11
1649043180000|2022-04-04 03:33:00|9876.4|9872.4|9874.7|9870.7|9876.4|9872.4|9874.2|9870.2|0
1649043190000|2022-04-04 03:33:10|9874.9|9870.9|9874.7|9870.7|9875.2|9871.2|9874.2|9870.2|0
1649043210000|2022-04-04 03:33:30|||||||||1
1649043220000|2022-04-04 03:33:40|9874.4|9870.4|9873.7|9869.7|9874.4|9870.4|9872.7|9868.7|6
1649043230000|2022-04-04 03:33:50|9873.2|9869.2|9874.7|9870.7|9874.7|9870.7|9873.2|9869.2|1
1649043240000|2022-04-04 03:34:00|9874.4|9870.4|9871.7|9867.7|9874.4|9870.4|9871.7|9867.7|3
1649043250000|2022-04-04 03:34:10|9870.7|9866.7|9870.2|9866.2|9872.4|9868.4|9868.2|9864.2|28
1649043260000|2022-04-04 03:34:20|9870.4|9866.4|9870.7|9866.7|9870.7|9866.7|9870.2|9866.2|1
1649043270000|2022-04-04 03:34:30|9870.9|9866.9|9871.2|9867.2|9871.7|9867.7|9870.2|9866.2|3
1649043280000|2022-04-04 03:34:40|9871.4|9867.4|9871.7|9867.7|9872.2|9868.2|9871.2|9867.2|3
1649043290000|2022-04-04 03:34:50|9871.2|9867.2|9870.7|9866.7|9871.2|9867.2|9870.7|9866.7|1
1649043300000|2022-04-04 03:35:00|9869.7|9865.7|9868.4|9864.4|9869.7|9865.7|9867.2|9863.2|30
1649043310000|2022-04-04 03:35:10|9868.7|9864.7|9868.5|9864.5|9869.2|9865.2|9868.2|9864.2|5
1649043320000|2022-04-04 03:35:20|9867.7|9863.7|9870.7|9866.7|9870.7|9866.7|9865.4|9861.4|29
1649043340000|2022-04-04 03:35:40|9870.4|9866.4|9869.2|9865.2|9871.2|9867.2|9869.2|9865.2|9
1649043350000|2022-04-04 03:35:50|9868.7|9864.7|9871.2|9867.2|9871.2|9867.2|9868.7|9864.7|14
1649043360000|2022-04-04 03:36:00|9871.4|9867.4|9872.2|9868.2|9873.2|9869.2|9871.4|9867.4|3
1649043370000|2022-04-04 03:36:10|9872.7|9868.7|9873.7|9869.7|9875.7|9871.7|9872.7|9868.7|5
1649043380000|2022-04-04 03:36:20|9873.2|9869.2|9874.7|9870.7|9874.7|9870.7|9873.2|9869.2|2
1649043390000|2022-04-04 03:36:30|9876.2|9872.2|9873.2|9869.2|9876.2|9872.2|9873.2|9869.2|7
1649043400000|2022-04-04 03:36:40|9875.2|9871.2|9875.2|9871.2|9876.2|9872.2|9874.7|9870.7|8
1649043410000|2022-04-04 03:36:50|9875.4|9871.4|9879.4|9875.4|9880.2|9876.2|9875.4|9869.9|18
1649043420000|2022-04-04 03:37:00|9879.9|9875.9|9880.7|9876.7|9881.2|9877.2|9879.7|9875.7|6
1649043430000|2022-04-04 03:37:10|9880.2|9876.2|9878.2|9874.2|9880.2|9876.2|9878.2|9874.2|0
1649043440000|2022-04-04 03:37:20|9878.7|9874.7|9878.2|9874.2|9880.2|9876.2|9877.2|9873.2|5
1649043450000|2022-04-04 03:37:30|9878.7|9874.7|9877.2|9873.2|9879.2|9875.2|9876.7|9872.7|2
1649043460000|2022-04-04 03:37:40|9876.9|9872.9|9879.2|9875.2|9879.7|9875.7|9876.7|9872.7|6
1649043470000|2022-04-04 03:37:50|9878.7|9874.7|9877.7|9873.7|9878.7|9874.7|9877.4|9873.4|1
1649043480000|2022-04-04 03:38:00|9876.2|9872.2|9876.9|9872.9|9877.9|9873.9|9875.9|9871.9|5
1649043490000|2022-04-04 03:38:10|9876.4|9872.4|9876.9|9872.9|9876.9|9872.9|9876.4|9872.4|3
1649043500000|2022-04-04 03:38:20|9877.7|9873.7|9877.7|9873.7|9877.7|9873.7|9877.7|9873.7|2
1649043520000|2022-04-04 03:38:40|||||||||1
1649043550000|2022-04-04 03:39:10|9877.4|9873.4|9876.9|9872.9|9877.4|9873.4|9876.9|9872.9|0
1649043560000|2022-04-04 03:39:20|9876.7|9872.7|9876.7|9872.7|9876.7|9872.7|9876.2|9872.2|0
1649043570000|2022-04-04 03:39:30|9877.2|9873.2|9877.7|9873.7|9877.7|9873.7|9877.2|9873.2|0
1649043580000|2022-04-04 03:39:40|9879.2|9875.2|9880.2|9876.2|9880.2|9876.2|9879.2|9875.2|5
1649043590000|2022-04-04 03:39:50|9879.9|9875.9|9879.7|9875.7|9879.9|9875.9|9878.7|9874.7|2
1649043600000|2022-04-04 03:40:00|||||||||1
1649043610000|2022-04-04 03:40:10|9878.9|9874.9|9881.2|9877.2|9881.2|9877.2|9877.7|9873.7|3
1649043620000|2022-04-04 03:40:20|9880.9|9876.9|9879.7|9875.7|9880.9|9876.9|9877.7|9873.7|4
1649043630000|2022-04-04 03:40:30|9878.6|9874.6|9878.7|9874.7|9878.7|9874.7|9877.7|9873.7|3
1649043640000|2022-04-04 03:40:40|9877.9|9873.9|9877.7|9873.7|9878.7|9874.7|9877.7|9873.7|2
1649043650000|2022-04-04 03:40:50|9877.9|9873.9|9877.7|9873.7|9877.9|9873.9|9877.2|9873.2|3
1649043660000|2022-04-04 03:41:00|9876.4|9872.4|9873.7|9869.7|9876.4|9872.4|9873.7|9869.7|8
1649043670000|2022-04-04 03:41:10|9872.7|9868.7|9873.9|9869.9|9873.9|9869.9|9872.7|9868.7|5
1649043680000|2022-04-04 03:41:20|9874.2|9870.2|9875.7|9871.7|9875.7|9871.7|9874.2|9870.2|2
1649043690000|2022-04-04 03:41:30|9873.7|9869.7|9873.7|9869.7|9875.4|9871.4|9873.7|9869.7|1
1649043700000|2022-04-04 03:41:40|||||||||1
1649043710000|2022-04-04 03:41:50|9875.2|9871.2|9875.2|9871.2|9875.2|9871.2|9875.2|9871.2|1
1649043720000|2022-04-04 03:42:00|9874.4|9870.4|9874.2|9870.2|9874.7|9870.7|9873.7|9869.7|1
1649043730000|2022-04-04 03:42:10|9874.7|9870.7|9874.7|9870.7|9875.2|9871.2|9873.7|9869.7|3
1649043740000|2022-04-04 03:42:20|9875.2|9871.2|9875.4|9871.4|9877.2|9873.2|9873.7|9869.7|10
1649043750000|2022-04-04 03:42:30|9876.2|9872.2|9875.7|9871.7|9876.2|9872.2|9875.4|9871.4|0
1649043760000|2022-04-04 03:42:40|9876.2|9872.2|9876.2|9872.2|9876.2|9872.2|9876.2|9872.2|1
1649043770000|2022-04-04 03:42:50|9875.9|9871.9|9875.7|9871.7|9875.9|9871.9|9874.6|9870.6|5
1649043780000|2022-04-04 03:43:00|9874.7|9870.7|9872.7|9868.7|9874.7|9870.7|9872.7|9868.7|3
1649043790000|2022-04-04 03:43:10|9873.2|9869.2|9873.2|9869.2|9873.2|9869.2|9873.2|9869.2|0
1649043800000|2022-04-04 03:43:20|9873.7|9869.7|9876.2|9872.2|9876.2|9872.2|9873.7|9869.7|3
1649043810000|2022-04-04 03:43:30|9875.9|9871.9|9874.7|9870.7|9875.9|9871.9|9873.7|9869.7|2
1649043820000|2022-04-04 03:43:40|9874.9|9870.9|9875.7|9871.7|9875.7|9871.7|9874.9|9870.9|3
1649043840000|2022-04-04 03:44:00|9875.9|9871.9|9876.7|9872.7|9877.2|9873.2|9875.9|9871.9|3
1649043850000|2022-04-04 03:44:10|9876.2|9872.2|9875.7|9871.7|9876.2|9872.2|9875.7|9871.7|0
1649043860000|2022-04-04 03:44:20|9875.9|9871.9|9876.2|9872.2|9876.2|9872.2|9875.9|9871.9|1
1649043870000|2022-04-04 03:44:30|9876.4|9872.4|9875.7|9871.7|9877.2|9873.2|9875.7|9871.7|0
1649043880000|2022-04-04 03:44:40|9875.9|9871.9|9873.7|9869.7|9876.7|9872.7|9873.7|9869.7|7
1649043890000|2022-04-04 03:44:50|9873.9|9869.9|9873.7|9869.7|9873.9|9869.9|9873.7|9869.7|0
1649043900000|2022-04-04 03:45:00|9873.4|9869.4|9874.7|9870.7|9875.7|9871.7|9873.4|9869.4|3
1649043910000|2022-04-04 03:45:10|9874.2|9870.2|9873.9|9869.9|9874.2|9870.2|9873.9|9869.9|0
1649043920000|2022-04-04 03:45:20|9873.7|9869.7|9873.2|9869.2|9873.7|9869.7|9872.7|9868.7|6
1649043930000|2022-04-04 03:45:30|9873.7|9869.7|9873.7|9869.7|9873.7|9869.7|9873.2|9869.2|2
1649043950000|2022-04-04 03:45:50|9874.7|9870.7|9873.2|9869.2|9875.2|9871.2|9873.2|9869.2|1
1649043960000|2022-04-04 03:46:00|9872.7|9868.7|9872.7|9868.7|9874.7|9870.7|9872.2|9868.2|3
1649043970000|2022-04-04 03:46:10|9872.2|9868.2|9872.2|9868.2|9872.2|9868.2|9872.2|9868.2|0
1649043980000|2022-04-04 03:46:20|9872.4|9868.4|9871.9|9867.9|9872.9|9868.9|9871.9|9867.9|4
1649043990000|2022-04-04 03:46:30|9872.6|9868.6|9872.9|9868.9|9873.1|9869.1|9872.6|9868.6|1
1649044000000|2022-04-04 03:46:40|9871.9|9867.9|9871.9|9867.9|9871.9|9867.9|9871.9|9867.9|2
1649044020000|2022-04-04 03:47:00|9871.4|9867.4|9872.9|9868.9|9872.9|9868.9|9871.4|9867.4|5
1649044030000|2022-04-04 03:47:10|9874.9|9870.9|9875.9|9871.9|9876.6|9872.6|9874.9|9870.9|21
1649044040000|2022-04-04 03:47:20|9875.1|9871.1|9874.4|9870.4|9875.1|9871.1|9874.4|9870.4|2
1649044060000|2022-04-04 03:47:40|9874.1|9870.1|9872.9|9868.9|9874.1|9870.1|9872.9|9868.9|1
1649044080000|2022-04-04 03:48:00|9874.4|9870.4|9874.9|9870.9|9874.9|9870.9|9874.4|9870.4|5
1649044090000|2022-04-04 03:48:10|9873.9|9869.9|9873.9|9869.9|9873.9|9869.9|9873.9|9869.9|2
1649044120000|2022-04-04 03:48:40|9874.1|9870.1|9873.6|9869.6|9874.4|9870.4|9873.6|9869.6|2
1649044130000|2022-04-04 03:48:50|9873.4|9869.4|9872.9|9868.9|9873.4|9869.4|9872.9|9868.9|1
1649044140000|2022-04-04 03:49:00|||||||||1
1649044150000|2022-04-04 03:49:10|9873.4|9869.4|9872.9|9868.9|9873.4|9869.4|9872.9|9868.9|2
1649044170000|2022-04-04 03:49:30|9873.1|9869.1|9872.9|9868.9|9873.4|9869.4|9872.9|9868.9|2
1649044180000|2022-04-04 03:49:40|||||||||1
1649044190000|2022-04-04 03:49:50|9872.4|9868.4|9871.9|9867.9|9872.4|9868.4|9871.9|9867.9|8
1649044200000|2022-04-04 03:50:00|9873.1|9869.1|9874.1|9870.1|9874.1|9870.1|9873.1|9869.1|5
1649044210000|2022-04-04 03:50:10|9873.9|9869.9|9873.4|9869.4|9874.4|9870.4|9872.9|9868.9|1
1649044220000|2022-04-04 03:50:20|9874.1|9870.1|9873.9|9869.9|9874.1|9870.1|9872.9|9868.9|3
1649044230000|2022-04-04 03:50:30|9874.4|9870.4|9874.9|9870.9|9875.1|9871.1|9874.4|9870.4|1
1649044240000|2022-04-04 03:50:40|9875.4|9871.4|9875.4|9871.4|9875.6|9871.6|9875.4|9871.4|0
1649044250000|2022-04-04 03:50:50|9875.6|9871.6|9875.6|9871.6|9876.4|9872.4|9875.6|9871.6|1
1649044260000|2022-04-04 03:51:00|9875.1|9871.1|9875.9|9871.9|9875.9|9871.9|9875.1|9871.1|2
1649044270000|2022-04-04 03:51:10|9875.6|9871.6|9875.6|9871.6|9875.9|9871.9|9875.6|9871.6|2
1649044280000|2022-04-04 03:51:20|9875.1|9871.1|9874.4|9870.4|9875.9|9871.9|9874.4|9870.4|2
1649044290000|2022-04-04 03:51:30|9875.4|9871.4|9879.6|9875.6|9879.6|9875.6|9875.4|9871.4|26
1649044300000|2022-04-04 03:51:40|9880.1|9876.1|9879.4|9875.4|9880.7|9876.7|9879.4|9875.4|9
1649044310000|2022-04-04 03:51:50|9879.6|9875.6|9879.6|9875.6|9880.1|9876.1|9879.4|9875.4|3
1649044320000|2022-04-04 03:52:00|9879.4|9875.4|9879.4|9875.4|9880.1|9876.1|9879.4|9875.4|3
1649044330000|2022-04-04 03:52:10|||||||||1
1649044340000|2022-04-04 03:52:20|9879.9|9875.9|9880.1|9876.1|9880.1|9876.1|9879.9|9875.9|1
1649044350000|2022-04-04 03:52:30|9879.4|9875.4|9878.9|9874.9|9879.4|9875.4|9878.9|9874.9|1
1649044360000|2022-04-04 03:52:40|9878.1|9874.1|9877.1|9873.1|9878.1|9874.1|9877.1|9873.1|3
1649044370000|2022-04-04 03:52:50|9878.6|9874.6|9878.1|9874.1|9879.1|9875.1|9877.6|9873.6|2
1649044380000|2022-04-04 03:53:00|9876.9|9872.9|9877.9|9873.9|9878.1|9874.1|9875.1|9871.1|10
1649044390000|2022-04-04 03:53:10|9877.6|9873.6|9875.1|9871.1|9877.6|9873.6|9874.1|9870.1|3
1649044400000|2022-04-04 03:53:20|9874.9|9870.9|9875.1|9871.1|9877.1|9873.1|9874.9|9870.9|8
1649044410000|2022-04-04 03:53:30|9875.6|9871.6|9875.6|9871.6|9875.6|9871.6|9875.6|9871.6|0
1649044420000|2022-04-04 03:53:40|9875.4|9871.4|9875.1|9871.1|9875.6|9871.6|9874.1|9870.1|2
1649044430000|2022-04-04 03:53:50|9875.4|9871.4|9877.6|9873.6|9878.6|9874.6|9875.1|9871.1|10
1649044440000|2022-04-04 03:54:00|9878.1|9874.1|9875.4|9871.4|9878.1|9874.1|9875.4|9871.4|18
1649044450000|2022-04-04 03:54:10|9877.4|9873.4|9876.9|9872.9|9877.4|9873.4|9876.9|9872.9|7
1649044460000|2022-04-04 03:54:20|9878.2|9874.2|9879.1|9875.1|9879.6|9875.6|9878.1|9874.1|7
1649044470000|2022-04-04 03:54:30|9878.1|9874.1|9878.1|9874.1|9878.1|9874.1|9878.1|9874.1|1
1649044480000|2022-04-04 03:54:40|9880.1|9876.1|9879.6|9875.6|9880.1|9876.1|9879.1|9875.1|9
1649044490000|2022-04-04 03:54:50|9878.6|9874.6|9876.6|9872.6|9878.6|9874.6|9876.6|9872.6|4
1649044520000|2022-04-04 03:55:20|9876.9|9872.9|9879.9|9875.9|9880.6|9876.6|9876.9|9872.9|5
1649044530000|2022-04-04 03:55:30|9879.6|9875.6|9879.1|9875.1|9879.6|9875.6|9878.1|9874.1|1
1649044550000|2022-04-04 03:55:50|9879.6|9875.6|9879.6|9875.6|9879.6|9875.6|9879.6|9875.6|0
1649044560000|2022-04-04 03:56:00|9880.1|9876.1|9882.6|9878.6|9882.9|9878.9|9880.1|9876.1|11
1649044570000|2022-04-04 03:56:10|9883.4|9879.4|9883.6|9879.6|9885.6|9881.6|9883.4|9879.4|26
1649044580000|2022-04-04 03:56:20|9883.9|9879.9|9893.6|9889.6|9897.9|9893.9|9883.9|9879.9|122
1649044590000|2022-04-04 03:56:30|9893.2|9889.2|9894.4|9890.4|9897.9|9893.9|9892.9|9888.9|22
1649044600000|2022-04-04 03:56:40|9894.7|9890.7|9893.7|9889.7|9895.2|9891.2|9893.2|9889.2|9
1649044610000|2022-04-04 03:56:50|9892.4|9888.4|9893.2|9889.2|9894.2|9890.2|9892.2|9888.2|4
1649044620000|2022-04-04 03:57:00|9893.7|9889.7|9891.2|9887.2|9893.9|9889.9|9891.2|9887.2|9
1649044630000|2022-04-04 03:57:10|9890.9|9886.9|9886.7|9882.7|9892.2|9888.2|9886.7|9882.7|13
1649044640000|2022-04-04 03:57:20|9886.6|9882.6|9886.6|9882.6|9888.6|9884.6|9884.9|9880.9|15
1649044650000|2022-04-04 03:57:30|9886.9|9882.9|9886.6|9882.6|9888.1|9884.1|9885.1|9881.1|8
1649044660000|2022-04-04 03:57:40|9887.4|9883.4|9886.7|9882.7|9888.1|9884.1|9886.7|9882.7|2
1649044670000|2022-04-04 03:57:50|9886.4|9882.4|9885.7|9881.7|9886.4|9882.4|9884.7|9880.7|0
1649044680000|2022-04-04 03:58:00|9885.4|9881.4|9884.7|9880.7|9885.4|9881.4|9884.7|9880.7|0
1649044690000|2022-04-04 03:58:10|9884.4|9880.4|9881.7|9877.7|9884.4|9880.4|9881.7|9877.7|6
1649044700000|2022-04-04 03:58:20|9881.4|9877.4|9882.4|9878.4|9882.7|9878.7|9880.7|9876.7|9
1649044710000|2022-04-04 03:58:30|9882.1|9878.1|9882.7|9878.7|9882.9|9878.9|9881.9|9877.9|5
1649044720000|2022-04-04 03:58:40|9882.4|9878.4|9885.2|9881.2|9885.7|9881.7|9882.4|9878.4|72
1649044730000|2022-04-04 03:58:50|9884.7|9880.7|9884.2|9880.2|9885.7|9881.7|9883.7|9879.7|7
1649044740000|2022-04-04 03:59:00|9886.2|9882.2|9886.7|9882.7|9886.7|9882.7|9886.2|9882.2|4
1649044750000|2022-04-04 03:59:10|9884.7|9880.7|9886.7|9882.7|9886.7|9882.7|9884.7|9880.7|2
1649044760000|2022-04-04 03:59:20|9885.7|9881.7|9884.9|9880.9|9886.1|9882.1|9884.9|9880.9|2
1649044770000|2022-04-04 03:59:30|9885.1|9881.1|9889.2|9885.2|9889.2|9885.2|9884.9|9880.9|13
1649044780000|2022-04-04 03:59:40|9888.9|9884.9|9889.1|9885.1|9889.6|9885.6|9888.4|9884.4|6
1649044790000|2022-04-04 03:59:50|9889.6|9885.6|9889.4|9885.4|9889.6|9885.6|9888.9|9884.9|3
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9889.9|9885.9|9890.4|9886.4|9889.4|9885.4|3
1649044810000|2022-04-04 04:00:10|9890.1|9886.1|9889.1|9885.1|9890.1|9886.1|9889.1|9885.1|1
1649044820000|2022-04-04 04:00:20|9888.9|9884.9|9887.6|9883.6|9888.9|9884.9|9886.7|9882.7|11
1649044830000|2022-04-04 04:00:30|9887.4|9883.4|9887.1|9883.1|9888.4|9884.4|9887.1|9883.1|1
1649044840000|2022-04-04 04:00:40|9887.6|9883.6|9887.9|9883.9|9887.9|9883.9|9887.6|9883.6|2
1649044850000|2022-04-04 04:00:50|9887.1|9883.1|9887.1|9883.1|9887.4|9883.4|9885.9|9881.9|2
1649044860000|2022-04-04 04:01:00|9887.4|9883.4|9887.9|9883.9|9888.4|9884.4|9886.9|9882.9|4
1649044870000|2022-04-04 04:01:10|9888.1|9884.1|9886.4|9882.4|9888.1|9884.1|9886.4|9882.4|2
1649044880000|2022-04-04 04:01:20|9886.9|9882.9|9887.1|9883.1|9887.1|9883.1|9886.6|9882.6|2
1649044890000|2022-04-04 04:01:30|9886.9|9882.9|9886.4|9882.4|9886.9|9882.9|9886.4|9882.4|0
1649044900000|2022-04-04 04:01:40|9886.9|9882.9|9887.1|9883.1|9887.1|9883.1|9886.9|9882.9|5
1649044910000|2022-04-04 04:01:50|9886.4|9882.4|9887.1|9883.1|9887.6|9883.6|9886.4|9882.4|9
1649044920000|2022-04-04 04:02:00|9887.4|9883.4|9880.9|9876.9|9887.6|9883.6|9880.6|9876.6|15
1649044930000|2022-04-04 04:02:10|9880.4|9876.4|9881.1|9877.1|9883.6|9879.6|9880.1|9876.1|6
1649044940000|2022-04-04 04:02:20|9879.9|9875.9|9881.6|9877.6|9881.6|9877.6|9879.9|9875.9|2
1649044950000|2022-04-04 04:02:30|9881.1|9877.1|9881.6|9877.6|9881.6|9877.6|9881.1|9877.1|1
1649044960000|2022-04-04 04:02:40|9881.1|9877.1|9881.6|9877.6|9881.6|9877.6|9881.1|9877.1|0
1649044970000|2022-04-04 04:02:50|9882.4|9878.4|9882.1|9878.1|9882.6|9878.6|9881.1|9877.1|1
1649044980000|2022-04-04 04:03:00|9882.4|9878.4|9881.1|9877.1|9882.6|9878.6|9881.1|9877.1|4
1649044990000|2022-04-04 04:03:10|9880.9|9876.9|9878.6|9874.6|9880.9|9876.9|9878.6|9874.6|3
1649045000000|2022-04-04 04:03:20|9878.9|9874.9|9881.1|9877.1|9881.1|9877.1|9878.9|9874.9|3
1649045010000|2022-04-04 04:03:30|9881.4|9877.4|9882.1|9878.1|9882.1|9878.1|9880.6|9876.6|3
1649045020000|2022-04-04 04:03:40|9881.6|9877.6|9882.1|9878.1|9882.1|9878.1|9880.6|9876.6|1
1649045070000|2022-04-04 04:04:30|9881.9|9877.9|9879.6|9875.6|9883.1|9879.1|9879.6|9875.6|4
1649045080000|2022-04-04 04:04:40|9879.4|9875.4|9880.9|9876.9|9882.1|9878.1|9879.1|9875.1|1
1649045090000|2022-04-04 04:04:50|9879.6|9875.6|9876.4|9872.4|9879.6|9875.6|9873.9|9869.9|72
1649045100000|2022-04-04 04:05:00|9876.6|9872.6|9876.6|9872.6|9876.6|9872.6|9876.6|9872.6|1
1649045110000|2022-04-04 04:05:10|9878.6|9874.6|9878.6|9874.6|9879.1|9875.1|9878.6|9874.6|8
1649045120000|2022-04-04 04:05:20|9878.9|9874.9|9878.6|9874.6|9878.9|9874.9|9878.6|9874.6|2
1649045130000|2022-04-04 04:05:30|9878.1|9874.1|9878.4|9874.4|9878.4|9874.4|9876.6|9872.6|8
1649045140000|2022-04-04 04:05:40|9878.1|9874.1|9876.4|9872.4|9878.1|9874.1|9876.4|9872.4|3
1649045150000|2022-04-04 04:05:50|9876.1|9872.1|9876.9|9872.9|9877.9|9873.9|9875.1|9871.1|4
1649045160000|2022-04-04 04:06:00|9876.4|9872.4|9877.4|9873.4|9878.9|9874.9|9876.1|9872.1|8
1649045170000|2022-04-04 04:06:10|9878.6|9874.6|9876.9|9872.9|9878.9|9874.9|9876.4|9872.4|3
1649045180000|2022-04-04 04:06:20|9877.1|9873.1|9876.9|9872.9|9877.1|9873.1|9876.9|9872.9|3
1649045190000|2022-04-04 04:06:30|9877.1|9873.1|9877.1|9873.1|9877.1|9873.1|9877.1|9873.1|0
1649045200000|2022-04-04 04:06:40|9876.9|9872.9|9876.9|9872.9|9876.9|9872.9|9876.9|9872.9|0
1649045210000|2022-04-04 04:06:50|9877.1|9873.1|9878.9|9874.9|9880.1|9876.1|9877.1|9873.1|3
1649045220000|2022-04-04 04:07:00|9879.1|9875.1|9882.4|9878.4|9883.9|9879.9|9879.1|9875.1|13
1649045230000|2022-04-04 04:07:10|9882.6|9878.6|9883.6|9879.6|9884.6|9880.6|9882.6|9878.6|7
1649045240000|2022-04-04 04:07:20|9885.4|9881.4|9884.6|9880.6|9885.6|9881.6|9882.9|9878.9|4
1649045250000|2022-04-04 04:07:30|9884.4|9880.4|9885.1|9881.1|9885.6|9881.6|9884.4|9880.4|3
1649045260000|2022-04-04 04:07:40|9885.4|9881.4|9885.1|9881.1|9886.1|9882.1|9885.1|9881.1|2
1649045270000|2022-04-04 04:07:50|9885.4|9881.4|9885.6|9881.6|9885.6|9881.6|9885.4|9881.4|3
1649045280000|2022-04-04 04:08:00|9885.4|9881.4|9885.1|9881.1|9885.4|9881.4|9885.1|9881.1|1
1649045290000|2022-04-04 04:08:10|9884.4|9880.4|9884.9|9880.9|9885.1|9881.1|9884.4|9880.4|2
1649045300000|2022-04-04 04:08:20|9885.1|9881.1|9884.9|9880.9|9885.1|9881.1|9884.9|9880.9|1
1649045310000|2022-04-04 04:08:30|9884.4|9880.4|9881.1|9877.1|9884.4|9880.4|9881.1|9877.1|5
1649045320000|2022-04-04 04:08:40|9881.6|9877.6|9882.6|9878.6|9883.6|9879.6|9880.1|9876.1|3
1649045330000|2022-04-04 04:08:50|9882.1|9878.1|9882.1|9878.1|9882.1|9878.1|9882.1|9878.1|3
1649045340000|2022-04-04 04:09:00|9881.6|9877.6|9881.6|9877.6|9881.6|9877.6|9881.6|9877.6|1
1649045360000|2022-04-04 04:09:20|9881.1|9877.1|9880.1|9876.1|9883.1|9879.1|9879.4|9875.4|15
1649045370000|2022-04-04 04:09:30|9879.9|9875.9|9880.4|9876.4|9880.4|9876.4|9879.9|9875.9|0
1649045380000|2022-04-04 04:09:40|9881.1|9877.1|9881.4|9877.4|9881.6|9877.6|9881.1|9877.1|0
1649045390000|2022-04-04 04:09:50|9881.6|9877.6|9879.9|9875.9|9882.4|9878.4|9879.9|9875.9|4
1649045400000|2022-04-04 04:10:00|9879.6|9875.6|9879.6|9875.6|9879.6|9875.6|9879.4|9875.4|1
1649045420000|2022-04-04 04:10:20|9879.9|9875.9|9880.1|9876.1|9880.1|9876.1|9879.6|9875.6|2
1649045430000|2022-04-04 04:10:30|9879.6|9875.6|9878.1|9874.1|9879.6|9875.6|9878.1|9874.1|2
1649045440000|2022-04-04 04:10:40|9877.9|9873.9|9878.1|9874.1|9878.6|9874.6|9877.6|9873.6|2
1649045450000|2022-04-04 04:10:50|9877.4|9873.4|9877.4|9873.4|9877.4|9873.4|9877.4|9873.4|5
1649045460000|2022-04-04 04:11:00|9877.1|9873.1|9873.6|9869.6|9877.1|9873.1|9873.6|9869.6|4
1649045470000|2022-04-04 04:11:10|9873.9|9869.9|9876.1|9872.1|9878.1|9874.1|9873.9|9869.9|9
1649045480000|2022-04-04 04:11:20|9875.9|9871.9|9876.1|9872.1|9876.1|9872.1|9875.6|9871.6|6
1649045490000|2022-04-04 04:11:30|9875.9|9871.9|9876.6|9872.6|9877.6|9873.6|9875.9|9871.9|4
1649045500000|2022-04-04 04:11:40|9876.9|9872.9|9877.1|9873.1|9877.1|9873.1|9876.9|9872.9|3
1649045510000|2022-04-04 04:11:50|9877.6|9873.6|9877.6|9873.6|9878.1|9874.1|9877.6|9873.6|0
1649045520000|2022-04-04 04:12:00|9878.1|9874.1|9877.6|9873.6|9878.1|9874.1|9877.6|9873.6|1
1649045530000|2022-04-04 04:12:10|9878.1|9874.1|9877.6|9873.6|9878.1|9874.1|9877.1|9873.1|1
1649045550000|2022-04-04 04:12:30|9877.4|9873.4|9876.6|9872.6|9877.4|9873.4|9876.6|9872.6|1
1649045560000|2022-04-04 04:12:40|||||||||1
1649045570000|2022-04-04 04:12:50|9876.3|9872.3|9875.6|9871.6|9876.3|9872.3|9874.1|9870.1|6
1649045580000|2022-04-04 04:13:00|9875.9|9871.9|9875.6|9871.6|9876.1|9872.1|9875.6|9871.6|1
1649045590000|2022-04-04 04:13:10|9875.9|9871.9|9876.1|9872.1|9876.1|9872.1|9875.9|9871.9|0
1649045600000|2022-04-04 04:13:20|9875.8|9871.8|9876.1|9872.1|9876.1|9872.1|9875.8|9871.8|3
1649045610000|2022-04-04 04:13:30|9875.8|9871.8|9876.1|9872.1|9876.1|9872.1|9875.8|9871.8|1
1649045630000|2022-04-04 04:13:50|9876.6|9872.6|9880.6|9876.6|9880.6|9876.6|9876.6|9872.6|7
1649045640000|2022-04-04 04:14:00|9881.1|9877.1|9872.6|9868.6|9881.1|9877.1|9872.6|9868.6|23
1649045650000|2022-04-04 04:14:10|9873.1|9869.1|9873.6|9869.6|9874.1|9870.1|9872.1|9868.1|7
1649045660000|2022-04-04 04:14:20|9874.1|9870.1|9874.1|9870.1|9874.1|9870.1|9872.1|9868.1|4
1649045670000|2022-04-04 04:14:30|9873.8|9869.8|9874.1|9870.1|9874.1|9870.1|9873.1|9869.1|2
1649045690000|2022-04-04 04:14:50|9874.6|9870.6|9874.1|9870.1|9876.1|9872.1|9874.1|9870.1|4
1649045700000|2022-04-04 04:15:00|9876.4|9872.4|9879.1|9875.1|9881.1|9877.1|9876.4|9872.4|12
1649045710000|2022-04-04 04:15:10|9879.6|9875.6|9881.1|9877.1|9882.3|9878.3|9877.6|9873.6|9
1649045720000|2022-04-04 04:15:20|9880.8|9876.8|9879.1|9875.1|9881.1|9877.1|9879.1|9875.1|2
1649045730000|2022-04-04 04:15:30|9878.6|9874.6|9878.6|9874.6|9878.6|9874.6|9878.6|9874.6|0
1649045740000|2022-04-04 04:15:40|9878.8|9874.8|9879.1|9875.1|9879.1|9875.1|9878.8|9874.8|0
1649045750000|2022-04-04 04:15:50|9878.8|9874.8|9879.6|9875.6|9879.8|9875.8|9878.6|9874.6|4
1649045760000|2022-04-04 04:16:00|9879.1|9875.1|9880.1|9876.1|9880.1|9876.1|9878.1|9874.1|0
1649045780000|2022-04-04 04:16:20|9880.3|9876.3|9880.1|9876.1|9880.3|9876.3|9880.1|9876.1|1
1649045790000|2022-04-04 04:16:30|9879.8|9875.8|9880.1|9876.1|9880.6|9876.6|9879.6|9875.6|2
1649045800000|2022-04-04 04:16:40|9880.3|9876.3|9880.6|9876.6|9881.8|9877.8|9880.1|9876.1|4
1649045810000|2022-04-04 04:16:50|9880.3|9876.3|9881.1|9877.1|9881.8|9877.8|9880.3|9876.3|1
1649045830000|2022-04-04 04:17:10|9880.8|9876.8|9880.6|9876.6|9881.1|9877.1|9879.3|9875.3|1
1649045840000|2022-04-04 04:17:20|9881.1|9877.1|9880.1|9876.1|9881.1|9877.1|9880.1|9876.1|0
1649045850000|2022-04-04 04:17:30|9880.3|9876.3|9881.1|9877.1|9883.1|9879.1|9880.3|9876.3|3
1649045860000|2022-04-04 04:17:40|9881.6|9877.6|9882.1|9878.1|9882.1|9878.1|9881.6|9877.6|2
1649045870000|2022-04-04 04:17:50|9882.9|9878.9|9882.3|9878.3|9883.6|9879.6|9882.1|9878.1|3
1649045880000|2022-04-04 04:18:00|9882.6|9878.6|9883.1|9879.1|9883.1|9879.1|9882.1|9878.1|0
1649045890000|2022-04-04 04:18:10|9882.8|9878.8|9882.1|9878.1|9882.8|9878.8|9882.1|9878.1|2
1649045900000|2022-04-04 04:18:20|9882.8|9878.8|9882.1|9878.1|9882.8|9878.8|9882.1|9878.1|0
1649045910000|2022-04-04 04:18:30|9881.1|9877.1|9882.6|9878.6|9883.1|9879.1|9881.1|9877.1|4
1649045920000|2022-04-04 04:18:40|9882.1|9878.1|9882.8|9878.8|9883.1|9879.1|9882.1|9878.1|4
1649045930000|2022-04-04 04:18:50|9883.1|9879.1|9883.1|9879.1|9883.3|9879.3|9883.1|9879.1|1
1649045940000|2022-04-04 04:19:00|9882.1|9878.1|9882.1|9878.1|9883.1|9879.1|9881.6|9877.6|1
1649045950000|2022-04-04 04:19:10|9880.6|9876.6|9883.1|9879.1|9883.1|9879.1|9880.6|9876.6|4
1649045960000|2022-04-04 04:19:20|9882.8|9878.8|9881.8|9877.8|9883.1|9879.1|9880.6|9876.6|5
1649045980000|2022-04-04 04:19:40|9881.1|9877.1|9884.8|9880.8|9885.1|9881.1|9880.6|9876.6|1
1649045990000|2022-04-04 04:19:50|9885.1|9881.1|9884.6|9880.6|9885.1|9881.1|9884.6|9880.6|0
1649046000000|2022-04-04 04:20:00|9884.1|9880.1|9881.1|9877.1|9885.1|9881.1|9881.1|9877.1|3
1649046010000|2022-04-04 04:20:10|9882.1|9878.1|9882.1|9878.1|9882.1|9878.1|9882.1|9878.1|1
1649046020000|2022-04-04 04:20:20|9882.3|9878.3|9879.1|9875.1|9883.1|9879.1|9879.1|9875.1|1
1649046030000|2022-04-04 04:20:30|9879.6|9875.6|9879.6|9875.6|9879.6|9875.6|9879.6|9875.6|0
1649046040000|2022-04-04 04:20:40|9879.3|9875.3|9878.1|9874.1|9879.3|9875.3|9878.1|9874.1|4
1649046050000|2022-04-04 04:20:50|9877.8|9873.8|9877.1|9873.1|9878.6|9874.6|9877.1|9873.1|6
1649046060000|2022-04-04 04:21:00|9876.6|9872.6|9878.1|9874.1|9878.1|9874.1|9875.6|9871.6|4
1649046070000|2022-04-04 04:21:10|9877.8|9873.8|9874.8|9870.8|9877.8|9873.8|9874.8|9870.8|6
1649046080000|2022-04-04 04:21:20|9874.3|9870.3|9874.8|9870.8|9874.8|9870.8|9874.3|9870.3|3
1649046090000|2022-04-04 04:21:30|9874.3|9870.3|9873.8|9869.8|9875.1|9871.1|9873.6|9869.6|3
1649046100000|2022-04-04 04:21:40|9874.1|9870.1|9874.1|9870.1|9874.1|9870.1|9874.1|9870.1|1
1649046110000|2022-04-04 04:21:50|9873.8|9869.8|9873.3|9869.3|9873.8|9869.8|9872.6|9868.6|4
1649046120000|2022-04-04 04:22:00|9873.8|9869.8|9873.8|9869.8|9874.6|9870.6|9873.8|9869.8|1
1649046130000|2022-04-04 04:22:10|9874.3|9870.3|9873.6|9869.6|9874.8|9870.8|9873.6|9869.6|0
1649046140000|2022-04-04 04:22:20|9873.1|9869.1|9873.3|9869.3|9873.6|9869.6|9872.1|9868.1|11
1649046150000|2022-04-04 04:22:30|9872.6|9868.6|9873.6|9869.6|9874.3|9870.3|9872.6|9868.6|3
1649046160000|2022-04-04 04:22:40|9873.1|9869.1|9873.3|9869.3|9873.6|9869.6|9873.1|9869.1|0
1649046170000|2022-04-04 04:22:50|9872.8|9868.8|9869.1|9865.1|9872.8|9868.8|9867.1|9863.1|38
1649046180000|2022-04-04 04:23:00|9869.6|9865.6|9870.1|9866.1|9870.1|9866.1|9869.3|9865.3|4
1649046190000|2022-04-04 04:23:10|9870.3|9866.3|9871.3|9867.3|9872.3|9868.3|9870.3|9866.3|3
1649046200000|2022-04-04 04:23:20|9871.1|9867.1|9871.6|9867.6|9871.6|9867.6|9871.1|9867.1|2
1649046210000|2022-04-04 04:23:30|9871.8|9867.8|9870.3|9866.3|9872.1|9868.1|9870.3|9866.3|3
1649046220000|2022-04-04 04:23:40|9870.1|9866.1|9870.6|9866.6|9871.1|9867.1|9869.6|9865.6|1
1649046230000|2022-04-04 04:23:50|9870.8|9866.8|9870.6|9866.6|9870.8|9866.8|9870.3|9866.3|1
1649046240000|2022-04-04 04:24:00|9870.8|9866.8|9871.1|9867.1|9871.1|9867.1|9870.8|9866.8|1
1649046250000|2022-04-04 04:24:10|9870.3|9866.3|9870.1|9866.1|9870.3|9866.3|9869.6|9865.6|0
1649046260000|2022-04-04 04:24:20|9869.1|9865.1|9869.6|9865.6|9870.1|9866.1|9869.1|9865.1|3
1649046270000|2022-04-04 04:24:30|9869.8|9865.8|9869.3|9865.3|9870.1|9866.1|9869.3|9865.3|1
1649046280000|2022-04-04 04:24:40|9869.1|9865.1|9869.1|9865.1|9870.1|9866.1|9868.1|9864.1|10
1649046290000|2022-04-04 04:24:50|9868.8|9864.8|9867.3|9863.3|9868.8|9864.8|9867.3|9863.3|7
1649046300000|2022-04-04 04:25:00|9867.1|9863.1|9864.8|9860.8|9867.3|9863.3|9864.6|9860.6|111
1649046310000|2022-04-04 04:25:10|9865.6|9861.6|9864|9860|9866.8|9862.8|9861|9857|71
1649046320000|2022-04-04 04:25:20|9863.6|9859.6|9864|9860|9864.8|9860.8|9862.8|9858.8|6
1649046330000|2022-04-04 04:25:30|9863.5|9859.5|9864|9860|9864|9860|9862.8|9858.8|11
1649046340000|2022-04-04 04:25:40|9863.3|9859.3|9866.5|9862.5|9866.5|9862.5|9862.8|9858.8|13
1649046350000|2022-04-04 04:25:50|9865.5|9861.5|9865.3|9861.3|9866|9862|9864|9860|11
1649046360000|2022-04-04 04:26:00|9865.5|9861.5|9866|9862|9866|9862|9864.8|9860.8|6
1649046370000|2022-04-04 04:26:10|9865.5|9861.5|9866|9862|9866|9862|9865|9861|5
1649046380000|2022-04-04 04:26:20|9865.8|9861.8|9866|9862|9866|9862|9865.8|9861.8|3
1649046390000|2022-04-04 04:26:30|9866.3|9862.3|9866|9862|9866.3|9862.3|9866|9862|0
1649046400000|2022-04-04 04:26:40|||||||||1
1649046410000|2022-04-04 04:26:50|9866.5|9862.5|9870.5|9866.5|9870.5|9866.5|9866.5|9862.5|14
1649046420000|2022-04-04 04:27:00|9871|9867|9868.5|9864.5|9871|9867|9868|9864|5
1649046430000|2022-04-04 04:27:10|9868.3|9864.3|9869.8|9865.8|9870.5|9866.5|9867.5|9863.5|6
1649046440000|2022-04-04 04:27:20|9870|9866|9871|9867|9871|9867|9870|9866|2
1649046450000|2022-04-04 04:27:30|9870.5|9866.5|9868.5|9864.5|9870.5|9866.5|9868.5|9864.5|2
1649046460000|2022-04-04 04:27:40|9869.5|9865.5|9869|9865|9869.5|9865.5|9869|9865|2
1649046470000|2022-04-04 04:27:50|9869.5|9865.5|9870|9866|9870|9866|9869.5|9865.5|1
1649046490000|2022-04-04 04:28:10|9869.5|9865.5|9869|9865|9869.5|9865.5|9868.5|9864.5|2
1649046500000|2022-04-04 04:28:20|9868.8|9864.8|9868|9864|9868.8|9864.8|9867.5|9863.5|2
1649046520000|2022-04-04 04:28:40|9867.8|9863.8|9869|9865|9870|9866|9867|9863|1
1649046540000|2022-04-04 04:29:00|9868.8|9864.8|9870.3|9866.3|9871|9867|9868|9864|1
1649046550000|2022-04-04 04:29:10|9868.5|9864.5|9868|9864|9868.5|9864.5|9868|9864|2
1649046560000|2022-04-04 04:29:20|9868.5|9864.5|9870|9866|9870|9866|9868.5|9864.5|1
1649046590000|2022-04-04 04:29:50|9869|9865|9869|9865|9869.3|9865.3|9867.5|9863.5|2
1649046600000|2022-04-04 04:30:00|9868.5|9864.5|9868|9864|9868.5|9864.5|9866.5|9862.5|6
1649046620000|2022-04-04 04:30:20|9867.5|9863.5|9866.3|9862.3|9867.5|9863.5|9866|9862|4
1649046630000|2022-04-04 04:30:30|9866.5|9862.5|9867.5|9863.5|9868.3|9864.3|9866.5|9862.5|1
1649046640000|2022-04-04 04:30:40|9867.8|9863.8|9868|9864|9868.3|9864.3|9867.8|9863.8|0
1649046660000|2022-04-04 04:31:00|9868.5|9864.5|9866|9862|9869|9865|9866|9862|4
1649046670000|2022-04-04 04:31:10|9866.5|9862.5|9867.5|9863.5|9867.5|9863.5|9866.5|9862.5|1
1649046680000|2022-04-04 04:31:20|9867.3|9863.3|9866.3|9862.3|9867.3|9863.3|9866|9862|0
1649046690000|2022-04-04 04:31:30|9867|9863|9867.8|9863.8|9867.8|9863.8|9867|9863|2
1649046700000|2022-04-04 04:31:40|9868|9864|9868|9864|9868|9864|9867.8|9863.8|1
1649046710000|2022-04-04 04:31:50|9868.5|9864.5|9868.8|9864.8|9869|9865|9868.3|9864.3|5
1649046720000|2022-04-04 04:32:00|9869|9865|9870.3|9866.3|9871|9867|9869|9865|3
1649046730000|2022-04-04 04:32:10|9869.8|9865.8|9869.5|9865.5|9871.5|9867.5|9869|9865|4
1649046740000|2022-04-04 04:32:20|9870.3|9866.3|9870|9866|9870.5|9866.5|9870|9866|0
1649046750000|2022-04-04 04:32:30|9870.5|9866.5|9869.3|9865.3|9870.5|9866.5|9869|9865|1
1649046770000|2022-04-04 04:32:50|9868.8|9864.8|9868.3|9864.3|9868.8|9864.8|9868.3|9864.3|2
1649046780000|2022-04-04 04:33:00|9868.8|9864.8|9869|9865|9869|9865|9868.8|9864.8|2
1649046790000|2022-04-04 04:33:10|9868.5|9864.5|9869.5|9865.5|9869.5|9865.5|9868.5|9864.5|1
1649046800000|2022-04-04 04:33:20|9869|9865|9869.3|9865.3|9869.3|9865.3|9869|9865|0
1649046810000|2022-04-04 04:33:30|9869.5|9865.5|9869|9865|9870.3|9866.3|9868.5|9864.5|3
1649046820000|2022-04-04 04:33:40|9869.3|9865.3|9869.3|9865.3|9869.3|9865.3|9869.3|9865.3|0
1649046830000|2022-04-04 04:33:50|9870|9866|9869.8|9865.8|9870|9866|9869.8|9865.8|1
1649046840000|2022-04-04 04:34:00|9869.5|9865.5|9867.5|9863.5|9869.5|9865.5|9866.5|9862.5|3
1649046850000|2022-04-04 04:34:10|9867.3|9863.3|9865.3|9861.3|9867.5|9863.5|9865.3|9861.3|4
1649046860000|2022-04-04 04:34:20|9864.8|9860.8|9865|9861|9865.5|9861.5|9864.8|9860.8|4
1649046870000|2022-04-04 04:34:30|9864.5|9860.5|9863.5|9859.5|9864.5|9860.5|9863.5|9859.5|4
1649046880000|2022-04-04 04:34:40|9862.5|9858.5|9863|9859|9863|9859|9862.3|9858.3|9
1649046890000|2022-04-04 04:34:50|9862.8|9858.8|9863.5|9859.5|9863.5|9859.5|9862.3|9858.3|11
1649046900000|2022-04-04 04:35:00|9864|9860|9864.3|9860.3|9865|9861|9863.8|9859.8|10
1649046910000|2022-04-04 04:35:10|9864|9860|9866.5|9862.5|9866.5|9862.5|9863|9859|15
1649046920000|2022-04-04 04:35:20|9866.3|9862.3|9866|9862|9866.3|9862.3|9864.5|9860.5|7
1649046930000|2022-04-04 04:35:30|9866.5|9862.5|9866.5|9862.5|9868|9864|9866.5|9862.5|9
1649046940000|2022-04-04 04:35:40|9866|9862|9866|9862|9866.5|9862.5|9865.8|9861.8|2
1649046950000|2022-04-04 04:35:50|9865.8|9861.8|9865.8|9861.8|9866|9862|9865.5|9861.5|1
1649046960000|2022-04-04 04:36:00|9866.8|9862.8|9866.8|9862.8|9867.5|9863.5|9865.3|9861.3|11
1649046970000|2022-04-04 04:36:10|9866.5|9862.5|9866.3|9862.3|9867.3|9863.3|9866.3|9862.3|1
1649046990000|2022-04-04 04:36:30|9866|9862|9866|9862|9866|9862|9866|9862|1
1649047000000|2022-04-04 04:36:40|9866.5|9862.5|9867|9863|9867|9863|9866.5|9862.5|5
1649047010000|2022-04-04 04:36:50|9867.3|9863.3|9867|9863|9867.5|9863.5|9867|9863|0
1649047020000|2022-04-04 04:37:00|9867.3|9863.3|9868.8|9864.8|9868.8|9864.8|9867.3|9863.3|1
1649047030000|2022-04-04 04:37:10|9868.5|9864.5|9867.5|9863.5|9868.5|9864.5|9867.5|9863.5|1
1649047040000|2022-04-04 04:37:20|9867.3|9863.3|9867|9863|9867.3|9863.3|9867|9863|0
1649047060000|2022-04-04 04:37:40|9867.3|9863.3|9867.5|9863.5|9868.8|9864.8|9867.3|9863.3|3
1649047070000|2022-04-04 04:37:50|9867.8|9863.8|9868|9864|9868|9864|9867.8|9863.8|3
1649047080000|2022-04-04 04:38:00|9868.2|9864.2|9870|9866|9870|9866|9868.2|9864.2|3
1649047100000|2022-04-04 04:38:20|9870.5|9866.5|9867.5|9863.5|9871|9867|9867.5|9863.5|9
1649047110000|2022-04-04 04:38:30|9867.8|9863.8|9868.5|9864.5|9868.7|9864.7|9867.8|9863.8|0
1649047120000|2022-04-04 04:38:40|9868.8|9864.8|9871|9867|9871|9867|9868.8|9864.8|7
1649047130000|2022-04-04 04:38:50|9871.3|9867.3|9873.5|9869.5|9873.5|9869.5|9871.3|9867.3|15
1649047140000|2022-04-04 04:39:00|9874|9870|9873|9869|9874|9870|9872|9868|6
1649047150000|2022-04-04 04:39:10|9873.3|9869.3|9872|9868|9873.3|9869.3|9872|9868|2
1649047160000|2022-04-04 04:39:20|9872.5|9868.5|9871.5|9867.5|9873.5|9869.5|9871.5|9867.5|2
1649047170000|2022-04-04 04:39:30|9871.8|9867.8|9872|9868|9872|9868|9871.8|9867.8|2
1649047180000|2022-04-04 04:39:40|9872.5|9868.5|9874.5|9870.5|9874.5|9870.5|9872.5|9868.5|5
1649047190000|2022-04-04 04:39:50|9874.3|9870.3|9873|9869|9874.5|9870.5|9873|9869|5
1649047200000|2022-04-04 04:40:00|9873.2|9869.2|9876.5|9872.5|9877|9873|9873.2|9869.2|13
1649047210000|2022-04-04 04:40:10|9876.2|9872.2|9874.3|9870.3|9876.2|9872.2|9874.3|9870.3|7
1649047220000|2022-04-04 04:40:20|9874|9870|9874.3|9870.3|9874.3|9870.3|9874|9870|1
1649047230000|2022-04-04 04:40:30|9874.5|9870.5|9874.5|9870.5|9874.5|9870.5|9874.5|9870.5|0
1649047240000|2022-04-04 04:40:40|||||||||1
1649047250000|2022-04-04 04:40:50|9874.8|9870.8|9874.3|9870.3|9875|9871|9874.3|9870.3|4
1649047260000|2022-04-04 04:41:00|9874.8|9870.8|9875|9871|9875|9871|9874.8|9870.8|0
1649047280000|2022-04-04 04:41:20|9874.7|9870.7|9874.5|9870.5|9874.7|9870.7|9874.5|9870.5|0
1649047290000|2022-04-04 04:41:30|9874.2|9870.2|9875|9871|9875|9871|9874|9870|6
1649047300000|2022-04-04 04:41:40|9875.2|9871.2|9875.5|9871.5|9876.5|9872.5|9875|9871|3
1649047310000|2022-04-04 04:41:50|9876.5|9872.5|9878.5|9874.5|9878.5|9874.5|9876.5|9872.5|12
1649047320000|2022-04-04 04:42:00|9879|9875|9880|9876|9881.5|9877.5|9879|9875|22
1649047330000|2022-04-04 04:42:10|9879.7|9875.7|9878|9874|9879.7|9875.7|9876.7|9872.7|19
1649047340000|2022-04-04 04:42:20|9877.2|9873.2|9876|9872|9877.2|9873.2|9876|9872|2
1649047350000|2022-04-04 04:42:30|9878|9874|9876.5|9872.5|9878|9874|9876.5|9872.5|5
1649047360000|2022-04-04 04:42:40|9876|9872|9877|9873|9877|9873|9876|9872|4
1649047380000|2022-04-04 04:43:00|9876|9872|9877|9873|9877|9873|9875.5|9871.5|5
1649047390000|2022-04-04 04:43:10|9878|9874|9879.7|9875.7|9880.5|9876.5|9878|9874|16
1649047400000|2022-04-04 04:43:20|9880|9876|9878.7|9874.7|9880|9876|9878.7|9874.7|2
1649047410000|2022-04-04 04:43:30|9878.5|9874.5|9878.5|9874.5|9878.7|9874.7|9878|9874|3
1649047420000|2022-04-04 04:43:40|9878.7|9874.7|9878.7|9874.7|9878.7|9874.7|9878.7|9874.7|0
1649047440000|2022-04-04 04:44:00|9879|9875|9879|9875|9879|9875|9879|9875|0
1649047450000|2022-04-04 04:44:10|9878.7|9874.7|9878.7|9874.7|9878.7|9874.7|9878.7|9874.7|0
1649047460000|2022-04-04 04:44:20|||||||||1
1649047470000|2022-04-04 04:44:30|||||||||1
1649047480000|2022-04-04 04:44:40|9879.2|9875.2|9879.2|9875.2|9879.2|9875.2|9879.2|9875.2|1
1649047490000|2022-04-04 04:44:50|9879|9875|9878|9874|9879|9875|9878|9874|3
1649047500000|2022-04-04 04:45:00|9877.5|9873.5|9878.2|9874.2|9878.2|9874.2|9877.5|9873.5|3
1649047510000|2022-04-04 04:45:10|9878.5|9874.5|9878|9874|9878.5|9874.5|9878|9874|1
1649047550000|2022-04-04 04:45:50|9878.7|9874.7|9878.5|9874.5|9879.5|9875.5|9878.5|9874.5|6
1649047560000|2022-04-04 04:46:00|9879|9875|9879|9875|9879|9875|9879|9875|2
1649047570000|2022-04-04 04:46:10|9878.5|9874.5|9877.5|9873.5|9878.5|9874.5|9877.5|9873.5|0
1649047590000|2022-04-04 04:46:30|9877.7|9873.7|9878.5|9874.5|9879|9875|9877.7|9873.7|3
1649047600000|2022-04-04 04:46:40|9878|9874|9878|9874|9878|9874|9878|9874|0
1649047640000|2022-04-04 04:47:20|9878.2|9874.2|9879|9875|9879|9875|9877.5|9873.5|13
1649047660000|2022-04-04 04:47:40|9879.5|9875.5|9880.2|9876.2|9880.5|9876.5|9879.5|9875.5|8
1649047670000|2022-04-04 04:47:50|9880.5|9876.5|9880.2|9876.2|9880.5|9876.5|9880.2|9876.2|1
1649047680000|2022-04-04 04:48:00|9880.7|9876.7|9885|9881|9885|9881|9880.7|9876.7|26
1649047690000|2022-04-04 04:48:10|9885.5|9881.5|9884|9880|9886|9882|9884|9880|5
1649047700000|2022-04-04 04:48:20|9884.5|9880.5|9889.7|9885.7|9890|9886|9884|9880|83
1649047710000|2022-04-04 04:48:30|9890.2|9886.2|9888.7|9884.7|9890.2|9886.2|9888.5|9884.5|40
1649047720000|2022-04-04 04:48:40|9889|9885|9888.5|9884.5|9890|9886|9888.5|9884.5|14
1649047730000|2022-04-04 04:48:50|9887.5|9883.5|9890.5|9886.5|9890.5|9886.5|9887.2|9883.2|26
1649047740000|2022-04-04 04:49:00|9890.2|9886.2|9890.5|9886.5|9890.5|9886.5|9889|9885|8
1649047750000|2022-04-04 04:49:10|9890.2|9886.2|9888.5|9884.5|9890.2|9886.2|9887.5|9883.5|20
1649047760000|2022-04-04 04:49:20|9888.2|9884.2|9888.5|9884.5|9888.5|9884.5|9888|9884|10
1649047770000|2022-04-04 04:49:30|9887.2|9883.2|9888|9884|9888.5|9884.5|9887.2|9883.2|7
1649047780000|2022-04-04 04:49:40|9887.7|9883.7|9888.5|9884.5|9888.5|9884.5|9887.2|9883.2|5
1649047790000|2022-04-04 04:49:50|9889|9885|9889.7|9885.7|9889.7|9885.7|9889|9885|4
1649047800000|2022-04-04 04:50:00|9890|9886|9889|9885|9890.2|9886.2|9888.7|9884.7|7
1649047810000|2022-04-04 04:50:10|9888.7|9884.7|9888.7|9884.7|9889|9885|9888.7|9884.7|2
1649047830000|2022-04-04 04:50:30|9889.7|9885.7|9890.5|9886.5|9890.5|9886.5|9889.5|9885.5|4
1649047840000|2022-04-04 04:50:40|9890.2|9886.2|9889.5|9885.5|9891|9887|9889.5|9885.5|6
1649047850000|2022-04-04 04:50:50|9890.5|9886.5|9889.5|9885.5|9890.5|9886.5|9889.5|9885.5|2
1649047860000|2022-04-04 04:51:00|||||||||1
1649047870000|2022-04-04 04:51:10|||||||||1
1649047880000|2022-04-04 04:51:20|9889|9885|9889.5|9885.5|9890|9886|9889|9885|0
1649047890000|2022-04-04 04:51:30|9889|9885|9889.5|9885.5|9889.5|9885.5|9889|9885|4
1649047910000|2022-04-04 04:51:50|9889.2|9885.2|9889.2|9885.2|9889.2|9885.2|9889.2|9885.2|2
1649047920000|2022-04-04 04:52:00|9889|9885|9882.5|9878.5|9889.2|9885.2|9880.5|9876.5|26
1649047930000|2022-04-04 04:52:10|9882.7|9878.7|9881.2|9877.2|9882.7|9878.7|9881.2|9877.2|4
1649047940000|2022-04-04 04:52:20|9881.7|9877.7|9885|9881|9885|9881|9881.7|9877.7|3
1649047950000|2022-04-04 04:52:30|9884.5|9880.5|9884.2|9880.2|9885|9881|9884.2|9880.2|3
1649047960000|2022-04-04 04:52:40|9881.9|9877.9|9884|9880|9884|9880|9881|9877|4
1649047970000|2022-04-04 04:52:50|9883|9879|9882|9878|9883|9879|9882|9878|1
1649047980000|2022-04-04 04:53:00|9882.2|9878.2|9882.5|9878.5|9884.2|9880.2|9882|9878|3
1649047990000|2022-04-04 04:53:10|9882.7|9878.7|9883|9879|9883|9879|9882.7|9878.7|0
1649048000000|2022-04-04 04:53:20|9883.2|9879.2|9882|9878|9884|9880|9882|9878|0
1649048020000|2022-04-04 04:53:40|9883|9879|9882.7|9878.7|9884|9880|9882.5|9878.5|6
1649048030000|2022-04-04 04:53:50|9882.5|9878.5|9882|9878|9883|9879|9882|9878|3
1649048040000|2022-04-04 04:54:00|9881.7|9877.7|9882|9878|9882|9878|9881.7|9877.7|2
1649048050000|2022-04-04 04:54:10|9881.7|9877.7|9881.2|9877.2|9882|9878|9881.2|9877.2|0
1649048070000|2022-04-04 04:54:30|9882.7|9878.7|9882|9878|9883.2|9879.2|9881|9877|12
1649048090000|2022-04-04 04:54:50|9880.7|9876.7|9879|9875|9880.7|9876.7|9879|9875|5
1649048100000|2022-04-04 04:55:00|9879.5|9875.5|9879|9875|9879.5|9875.5|9879|9875|2
1649048110000|2022-04-04 04:55:10|||||||||1
1649048120000|2022-04-04 04:55:20|9879.2|9875.2|9880|9876|9880.5|9876.5|9879|9875|4
1649048130000|2022-04-04 04:55:30|9880.2|9876.2|9879|9875|9880.5|9876.5|9879|9875|1
1649048140000|2022-04-04 04:55:40|9879.2|9875.2|9880.5|9876.5|9880.5|9876.5|9879.2|9875.2|0
1649048150000|2022-04-04 04:55:50|9880|9876|9880.5|9876.5|9880.5|9876.5|9880|9876|2
1649048160000|2022-04-04 04:56:00|9882.5|9878.5|9882|9878|9882.7|9878.7|9881|9877|6
1649048170000|2022-04-04 04:56:10|9881.9|9877.9|9882.9|9878.9|9882.9|9878.9|9881.9|9877.9|10
1649048180000|2022-04-04 04:56:20|9883.9|9879.9|9883.4|9879.4|9884.9|9880.9|9882.9|9878.9|1
1649048190000|2022-04-04 04:56:30|9883.7|9879.7|9884.9|9880.9|9885.9|9881.9|9883.7|9879.7|4
1649048200000|2022-04-04 04:56:40|9885.2|9881.2|9885.9|9881.9|9886.9|9882.9|9885.2|9881.2|8
1649048210000|2022-04-04 04:56:50|9885.7|9881.7|9886.4|9882.4|9886.7|9882.7|9885.7|9881.7|6
1649048220000|2022-04-04 04:57:00|9885.9|9881.9|9885.9|9881.9|9885.9|9881.9|9885.9|9881.9|0
1649048240000|2022-04-04 04:57:20|||||||||1
1649048250000|2022-04-04 04:57:30|9886.2|9882.2|9886.4|9882.4|9886.4|9882.4|9886.2|9882.2|2
1649048260000|2022-04-04 04:57:40|9886.7|9882.7|9886.7|9882.7|9887.2|9883.2|9886.5|9882.5|4
1649048270000|2022-04-04 04:57:50|9886.4|9882.4|9885.4|9881.4|9886.4|9882.4|9885.4|9881.4|1
1649048280000|2022-04-04 04:58:00|9885.2|9881.2|9884.2|9880.2|9885.2|9881.2|9884.2|9880.2|3
1649048290000|2022-04-04 04:58:10|9883.9|9879.9|9883.4|9879.4|9885.9|9881.9|9882.7|9878.7|5
1649048300000|2022-04-04 04:58:20|9883.5|9879.5|9884.7|9880.7|9884.7|9880.7|9883.5|9879.5|2
1649048310000|2022-04-04 04:58:30|9885.2|9881.2|9885.4|9881.4|9885.4|9881.4|9885.2|9881.2|2
1649048320000|2022-04-04 04:58:40|9885.2|9881.2|9885.7|9881.7|9885.7|9881.7|9885.2|9881.2|0
1649048330000|2022-04-04 04:58:50|||||||||1
1649048340000|2022-04-04 04:59:00|9884.2|9880.2|9884.7|9880.7|9884.7|9880.7|9884.2|9880.2|2
1649048350000|2022-04-04 04:59:10|9884.9|9880.9|9884.7|9880.7|9885.2|9881.2|9884.7|9880.7|1
1649048360000|2022-04-04 04:59:20|9885.2|9881.2|9885.7|9881.7|9885.7|9881.7|9884.9|9880.9|1
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9876.7|9872.7|9885.4|9881.4|9876.7|9872.7|23
1649048410000|2022-04-04 05:00:10|9876.4|9872.4|9878.2|9874.2|9878.7|9874.7|9876.4|9872.4|4
1649048420000|2022-04-04 05:00:20|9877.9|9873.9|9878.7|9874.7|9878.7|9874.7|9877.7|9873.7|2
1649048430000|2022-04-04 05:00:30|9878.9|9874.9|9878.9|9874.9|9878.9|9874.9|9878.9|9874.9|0
1649048440000|2022-04-04 05:00:40|9879.7|9875.7|9879.9|9875.9|9881.4|9877.4|9879.7|9875.7|2
1649048450000|2022-04-04 05:00:50|9879.2|9875.2|9878.9|9874.9|9879.2|9875.2|9877.9|9873.9|3
1649048460000|2022-04-04 05:01:00|9878.7|9874.7|9878.4|9874.4|9879.2|9875.2|9878.2|9874.2|6
1649048470000|2022-04-04 05:01:10|9878.7|9874.7|9879.9|9875.9|9879.9|9875.9|9878.7|9874.7|7
1649048490000|2022-04-04 05:01:30|9879.7|9875.7|9877.9|9873.9|9879.7|9875.7|9877.7|9873.7|3
1649048500000|2022-04-04 05:01:40|9877.4|9873.4|9877.4|9873.4|9877.9|9873.9|9876.9|9872.9|8
1649048510000|2022-04-04 05:01:50|9877.7|9873.7|9877.9|9873.9|9877.9|9873.9|9877.7|9873.7|0
1649048520000|2022-04-04 05:02:00|9878.4|9874.4|9876.9|9872.9|9878.4|9874.4|9876.9|9872.9|7
1649048530000|2022-04-04 05:02:10|9876.7|9872.7|9876.4|9872.4|9876.7|9872.7|9875.9|9871.9|3
1649048540000|2022-04-04 05:02:20|9877.2|9873.2|9877.9|9873.9|9878.2|9874.2|9877.2|9873.2|4
1649048550000|2022-04-04 05:02:30|9877.4|9873.4|9876.9|9872.9|9877.4|9873.4|9876.9|9872.9|5
1649048570000|2022-04-04 05:02:50|9877.2|9873.2|9876.9|9872.9|9877.4|9873.4|9876.7|9872.7|2
1649048580000|2022-04-04 05:03:00|9877.4|9873.4|9878.9|9874.9|9878.9|9874.9|9877.4|9873.4|3
1649048590000|2022-04-04 05:03:10|9879.2|9875.2|9880.9|9876.9|9881.9|9877.9|9879.2|9875.2|7
1649048600000|2022-04-04 05:03:20|9880.4|9876.4|9877.4|9873.4|9880.9|9876.9|9876.9|9872.9|7
1649048610000|2022-04-04 05:03:30|9877.7|9873.7|9878.7|9874.7|9878.9|9874.9|9877.2|9873.2|4
1649048620000|2022-04-04 05:03:40|9877.2|9873.2|9875.9|9871.9|9877.2|9873.2|9875.7|9871.7|1
1649048630000|2022-04-04 05:03:50|9875.7|9871.7|9874.9|9870.9|9875.9|9871.9|9871.2|9867.2|25
1649048640000|2022-04-04 05:04:00|9875.4|9871.4|9872.9|9868.9|9876.2|9872.2|9872.4|9868.4|6
1649048650000|2022-04-04 05:04:10|9873.2|9869.2|9873.9|9869.9|9873.9|9869.9|9872.9|9868.9|1
1649048660000|2022-04-04 05:04:20|9874.4|9870.4|9875.2|9871.2|9875.9|9871.9|9874.4|9870.4|2
1649048670000|2022-04-04 05:04:30|9875.4|9871.4|9874.9|9870.9|9875.4|9871.4|9874.4|9870.4|11
1649048680000|2022-04-04 05:04:40|9875.2|9871.2|9875.2|9871.2|9875.2|9871.2|9874.9|9870.9|1
1649048690000|2022-04-04 05:04:50|9875.4|9871.4|9874.9|9870.9|9875.4|9871.4|9874.9|9870.9|2
1649048700000|2022-04-04 05:05:00|9875.4|9871.4|9872.9|9868.9|9875.7|9871.7|9869.9|9865.9|14
1649048710000|2022-04-04 05:05:10|||||||||1
1649048720000|2022-04-04 05:05:20|9873.2|9869.2|9874.4|9870.4|9874.4|9870.4|9872.9|9868.9|7
1649048730000|2022-04-04 05:05:30|9874.2|9870.2|9873.9|9869.9|9874.2|9870.2|9873.9|9869.9|0
1649048740000|2022-04-04 05:05:40|9873.4|9869.4|9872.9|9868.9|9873.4|9869.4|9872.9|9868.9|1
1649048750000|2022-04-04 05:05:50|9872.4|9868.4|9873.4|9869.4|9873.4|9869.4|9872.4|9868.4|2
1649048760000|2022-04-04 05:06:00|9873.7|9869.7|9872.9|9868.9|9874.9|9870.9|9872.9|9868.9|1
1649048770000|2022-04-04 05:06:10|9873.2|9869.2|9875.2|9871.2|9875.9|9871.9|9873.2|9869.2|4
1649048780000|2022-04-04 05:06:20|9876.4|9872.4|9876.4|9872.4|9877.9|9873.9|9876.4|9872.4|5
1649048790000|2022-04-04 05:06:30|9876.9|9872.9|9876.9|9872.9|9878.4|9874.4|9876.9|9872.9|3
1649048800000|2022-04-04 05:06:40|9877.4|9873.4|9876.9|9872.9|9877.9|9873.9|9876.9|9872.9|1
1649048810000|2022-04-04 05:06:50|9877.4|9873.4|9876.9|9872.9|9877.7|9873.7|9876.9|9872.9|1
1649048820000|2022-04-04 05:07:00|9877.2|9873.2|9876.9|9872.9|9877.2|9873.2|9876.9|9872.9|3
1649048830000|2022-04-04 05:07:10|9876.7|9872.7|9876.4|9872.4|9876.7|9872.7|9876.4|9872.4|0
1649048840000|2022-04-04 05:07:20|9876.9|9872.9|9876.9|9872.9|9877.9|9873.9|9876.9|9872.9|2
1649048850000|2022-04-04 05:07:30|9875.4|9871.4|9876.4|9872.4|9876.9|9872.9|9874.4|9870.4|3
1649048860000|2022-04-04 05:07:40|9875.7|9871.7|9874.9|9870.9|9875.9|9871.9|9874.9|9870.9|0
1649048870000|2022-04-04 05:07:50|9875.4|9871.4|9875.4|9871.4|9875.4|9871.4|9875.4|9871.4|0
1649048880000|2022-04-04 05:08:00|9874.9|9870.9|9875.2|9871.2|9875.4|9871.4|9874.4|9870.4|5
1649048890000|2022-04-04 05:08:10|9874.9|9870.9|9875.4|9871.4|9875.9|9871.9|9874.9|9870.9|0
1649048900000|2022-04-04 05:08:20|9875.9|9871.9|9874.9|9870.9|9876.4|9872.4|9874.9|9870.9|3
1649048910000|2022-04-04 05:08:30|||||||||1
1649048920000|2022-04-04 05:08:40|9874.7|9870.7|9874.9|9870.9|9874.9|9870.9|9873.9|9869.9|4
1649048930000|2022-04-04 05:08:50|9874.4|9870.4|9874.9|9870.9|9875.2|9871.2|9873.9|9869.9|1
1649048940000|2022-04-04 05:09:00|9874.7|9870.7|9873.7|9869.7|9874.7|9870.7|9873.4|9869.4|0
1649048950000|2022-04-04 05:09:10|9874.4|9870.4|9872.4|9868.4|9874.4|9870.4|9871.4|9867.4|5
1649048960000|2022-04-04 05:09:20|9872.9|9868.9|9872.9|9868.9|9872.9|9868.9|9872.9|9868.9|0
1649048970000|2022-04-04 05:09:30|||||||||2
1649048980000|2022-04-04 05:09:40|9872.4|9868.4|9874.4|9870.4|9874.4|9870.4|9872.4|9868.4|13
1649048990000|2022-04-04 05:09:50|9873.4|9869.4|9873.4|9869.4|9873.4|9869.4|9873.4|9869.4|1
1649049000000|2022-04-04 05:10:00|9872.4|9868.4|9874.2|9870.2|9874.2|9870.2|9872.4|9868.4|6
1649049010000|2022-04-04 05:10:10|9873.9|9869.9|9873.9|9869.9|9873.9|9869.9|9872.9|9868.9|4
1649049020000|2022-04-04 05:10:20|9873.2|9869.2|9872.9|9868.9|9873.2|9869.2|9872.9|9868.9|0
1649049030000|2022-04-04 05:10:30|9873.4|9869.4|9873.4|9869.4|9873.9|9869.9|9869.9|9865.9|26
1649049040000|2022-04-04 05:10:40|9873.9|9869.9|9873.4|9869.4|9873.9|9869.9|9873.4|9869.4|1
1649049050000|2022-04-04 05:10:50|9873.6|9869.6|9874.4|9870.4|9874.4|9870.4|9873.4|9869.4|1
1649049060000|2022-04-04 05:11:00|9874.2|9870.2|9873.9|9869.9|9874.2|9870.2|9872.4|9868.4|3
1649049070000|2022-04-04 05:11:10|9874.1|9870.1|9874.6|9870.6|9874.6|9870.6|9874.1|9870.1|1
1649049090000|2022-04-04 05:11:30|9872.4|9868.4|9874.4|9870.4|9874.4|9870.4|9872.4|9868.4|0
1649049110000|2022-04-04 05:11:50|9873.9|9869.9|9873.6|9869.6|9873.9|9869.9|9872.4|9868.4|0
1649049120000|2022-04-04 05:12:00|9873.4|9869.4|9873.4|9869.4|9873.4|9869.4|9873.4|9869.4|0
1649049130000|2022-04-04 05:12:10|9874.4|9870.4|9872.9|9868.9|9874.4|9870.4|9872.9|9868.9|0
1649049140000|2022-04-04 05:12:20|9873.4|9869.4|9874.4|9870.4|9874.4|9870.4|9873.4|9869.4|2
1649049150000|2022-04-04 05:12:30|9874.9|9870.9|9875.9|9871.9|9875.9|9871.9|9874.9|9870.9|6
1649049160000|2022-04-04 05:12:40|9877.4|9873.4|9875.9|9871.9|9877.4|9873.4|9875.9|9871.9|4
1649049170000|2022-04-04 05:12:50|9875.4|9871.4|9875.4|9871.4|9875.9|9871.9|9874.9|9870.9|6
1649049180000|2022-04-04 05:13:00|9876.2|9872.2|9876.9|9872.9|9878.1|9874.1|9876.2|9872.2|4
1649049190000|2022-04-04 05:13:10|9877.1|9873.1|9881.7|9877.7|9883.4|9879.4|9876.9|9872.9|38
1649049200000|2022-04-04 05:13:20|9882.2|9878.2|9881.4|9877.4|9882.9|9878.9|9878.9|9874.9|7
1649049210000|2022-04-04 05:13:30|9880.4|9876.4|9881.9|9877.9|9882.4|9878.4|9878.9|9874.9|5
1649049220000|2022-04-04 05:13:40|9882.4|9878.4|9881.4|9877.4|9882.9|9878.9|9880.4|9876.4|10
1649049230000|2022-04-04 05:13:50|9881.9|9877.9|9880.9|9876.9|9882.9|9878.9|9880.9|9876.9|4
1649049240000|2022-04-04 05:14:00|9881.4|9877.4|9882.6|9878.6|9883.4|9879.4|9880.4|9876.4|3
1649049250000|2022-04-04 05:14:10|9882.9|9878.9|9881.6|9877.6|9882.9|9878.9|9881.6|9877.6|1
1649049260000|2022-04-04 05:14:20|9881.1|9877.1|9881.4|9877.4|9881.9|9877.9|9880.9|9876.9|14
1649049270000|2022-04-04 05:14:30|9881.9|9877.9|9881.9|9877.9|9881.9|9877.9|9881.9|9877.9|1
1649049280000|2022-04-04 05:14:40|9881.4|9877.4|9881.4|9877.4|9881.4|9877.4|9881.4|9877.4|3
1649049290000|2022-04-04 05:14:50|9881.6|9877.6|9882.4|9878.4|9883.4|9879.4|9881.6|9877.6|4
1649049300000|2022-04-04 05:15:00|9882.6|9878.6|9882.1|9878.1|9883.1|9879.1|9882.1|9878.1|2
1649049310000|2022-04-04 05:15:10|9881.9|9877.9|9882.1|9878.1|9882.1|9878.1|9881.9|9877.9|2
1649049320000|2022-04-04 05:15:20|9881.4|9877.4|9881.4|9877.4|9881.4|9877.4|9879.4|9875.4|6
1649049330000|2022-04-04 05:15:30|9881.1|9877.1|9880.4|9876.4|9881.9|9877.9|9880.4|9876.4|3
1649049350000|2022-04-04 05:15:50|9880.9|9876.9|9881.1|9877.1|9881.1|9877.1|9880.4|9876.4|3
1649049360000|2022-04-04 05:16:00|9881.4|9877.4|9879.9|9875.9|9881.4|9877.4|9878.1|9874.1|11
1649049370000|2022-04-04 05:16:10|9880.1|9876.1|9879.9|9875.9|9881.4|9877.4|9879.4|9875.4|0
1649049380000|2022-04-04 05:16:20|9879.4|9875.4|9879.4|9875.4|9879.4|9875.4|9879.4|9875.4|1
1649049390000|2022-04-04 05:16:30|9879.9|9875.9|9879.4|9875.4|9879.9|9875.9|9879.4|9875.4|0
1649049420000|2022-04-04 05:17:00|9879.6|9875.6|9879.4|9875.4|9880.9|9876.9|9879.4|9875.4|5
1649049430000|2022-04-04 05:17:10|9879.1|9875.1|9881.4|9877.4|9881.9|9877.9|9879.1|9875.1|6
1649049440000|2022-04-04 05:17:20|9880.6|9876.6|9881.4|9877.4|9881.4|9877.4|9880.6|9876.6|1
1649049450000|2022-04-04 05:17:30|9881.9|9877.9|9881.9|9877.9|9882.4|9878.4|9881.4|9877.4|2
1649049460000|2022-04-04 05:17:40|9881.6|9877.6|9881.4|9877.4|9881.6|9877.6|9880.9|9876.9|1
1649049470000|2022-04-04 05:17:50|9881.9|9877.9|9882.9|9878.9|9882.9|9878.9|9881.9|9877.9|1
1649049480000|2022-04-04 05:18:00|9882.6|9878.6|9882.6|9878.6|9882.6|9878.6|9882.4|9878.4|0
1649049490000|2022-04-04 05:18:10|9882.4|9878.4|9882.9|9878.9|9882.9|9878.9|9882.4|9878.4|3
1649049500000|2022-04-04 05:18:20|9882.6|9878.6|9883.4|9879.4|9883.6|9879.6|9882.4|9878.4|1
1649049510000|2022-04-04 05:18:30|9883.9|9879.9|9883.6|9879.6|9883.9|9879.9|9883.6|9879.6|0
1649049520000|2022-04-04 05:18:40|9883.1|9879.1|9887.4|9883.4|9888.4|9884.4|9883.1|9879.1|23
1649049530000|2022-04-04 05:18:50|9887.6|9883.6|9888.1|9884.1|9888.1|9884.1|9887.1|9883.1|4
1649049540000|2022-04-04 05:19:00|9887.9|9883.9|9881.4|9877.4|9888.1|9884.1|9881.4|9877.4|10
1649049550000|2022-04-04 05:19:10|9881.6|9877.6|9881.4|9877.4|9881.6|9877.6|9880.4|9876.4|5
1649049560000|2022-04-04 05:19:20|9881.9|9877.9|9881.4|9877.4|9881.9|9877.9|9881.4|9877.4|1
1649049570000|2022-04-04 05:19:30|9881.6|9877.6|9881.4|9877.4|9881.9|9877.9|9881.4|9877.4|1
1649049580000|2022-04-04 05:19:40|9881.1|9877.1|9875.9|9871.9|9881.1|9877.1|9875.9|9871.9|12
1649049590000|2022-04-04 05:19:50|9877.1|9873.1|9878.1|9874.1|9879.4|9875.4|9877.1|9873.1|7
1649049600000|2022-04-04 05:20:00|9877.9|9873.9|9878.4|9874.4|9878.9|9874.9|9877.4|9873.4|7
1649049610000|2022-04-04 05:20:10|9878.1|9874.1|9877.4|9873.4|9878.1|9874.1|9875.4|9871.4|4
1649049620000|2022-04-04 05:20:20|9879.4|9875.4|9876.6|9872.6|9879.4|9875.4|9876.6|9872.6|11
1649049640000|2022-04-04 05:20:40|9876.4|9872.4|9875.9|9871.9|9876.4|9872.4|9875.4|9871.4|2
1649049650000|2022-04-04 05:20:50|9875.6|9871.6|9871.9|9867.9|9875.6|9871.6|9871.6|9867.6|21
1649049660000|2022-04-04 05:21:00|9872.4|9868.4|9870.6|9866.6|9873.4|9869.4|9868.4|9864.4|43
1649049670000|2022-04-04 05:21:10|9869.9|9865.9|9871.6|9867.6|9871.6|9867.6|9869.9|9865.9|6
1649049680000|2022-04-04 05:21:20|9871.3|9867.3|9867.1|9863.1|9871.3|9867.3|9866.4|9862.4|24
1649049690000|2022-04-04 05:21:30|9867.4|9863.4|9867.6|9863.6|9867.9|9863.9|9867.4|9863.4|4
1649049700000|2022-04-04 05:21:40|9869.9|9865.9|9869.4|9865.4|9872.9|9868.9|9869.1|9865.1|17
1649049710000|2022-04-04 05:21:50|9871.1|9867.1|9871.6|9867.6|9872.6|9868.6|9871.1|9867.1|9
1649049730000|2022-04-04 05:22:10|9873.1|9869.1|9872.1|9868.1|9874.9|9870.9|9872.1|9868.1|10
1649049740000|2022-04-04 05:22:20|9872.4|9868.4|9873.4|9869.4|9873.4|9869.4|9872.4|9868.4|2
1649049750000|2022-04-04 05:22:30|9872.1|9868.1|9872.1|9868.1|9872.1|9868.1|9872.1|9868.1|1
1649049770000|2022-04-04 05:22:50|9872.6|9868.6|9868.9|9864.9|9873.4|9869.4|9867.9|9863.9|18
1649049780000|2022-04-04 05:23:00|9869.6|9865.6|9869.9|9865.9|9869.9|9865.9|9869.4|9865.4|1
1649049790000|2022-04-04 05:23:10|9869.8|9865.8|9869.8|9865.8|9869.8|9865.8|9869.8|9865.8|0
1649049800000|2022-04-04 05:23:20|9871.8|9867.8|9871.8|9867.8|9872.6|9868.6|9871.1|9867.1|10
1649049820000|2022-04-04 05:23:40|9872.3|9868.3|9871.8|9867.8|9872.3|9868.3|9871.8|9867.8|0
1649049840000|2022-04-04 05:24:00|9871.3|9867.3|9870.6|9866.6|9871.3|9867.3|9869.8|9865.8|0
1649049850000|2022-04-04 05:24:10|9870.3|9866.3|9870.8|9866.8|9870.8|9866.8|9870.3|9866.3|0
1649049880000|2022-04-04 05:24:40|9869.8|9865.8|9870.3|9866.3|9871.4|9867.4|9869.8|9865.8|2
1649049890000|2022-04-04 05:24:50|9870.8|9866.8|9870.8|9866.8|9872.3|9868.3|9870.3|9866.3|3
1649049900000|2022-04-04 05:25:00|9871.4|9867.4|9871.8|9867.8|9872.3|9868.3|9871.4|9867.4|1
1649049910000|2022-04-04 05:25:10|9872.1|9868.1|9871.8|9867.8|9873.8|9869.8|9871.3|9867.3|6
1649049930000|2022-04-04 05:25:30|9872.1|9868.1|9872.8|9868.8|9873.6|9869.6|9871.8|9867.8|3
1649049940000|2022-04-04 05:25:40|9873.3|9869.3|9870.8|9866.8|9873.3|9869.3|9870.8|9866.8|1
1649049950000|2022-04-04 05:25:50|9871.1|9867.1|9871.3|9867.3|9871.3|9867.3|9871.1|9867.1|0
1649049960000|2022-04-04 05:26:00|9870.8|9866.8|9870.6|9866.6|9871.3|9867.3|9869.8|9865.8|1
1649049970000|2022-04-04 05:26:10|9870.8|9866.8|9870.8|9866.8|9870.8|9866.8|9870.8|9866.8|0
1649049980000|2022-04-04 05:26:20|||||||||1
1649049990000|2022-04-04 05:26:30|9870.3|9866.3|9869.8|9865.8|9870.3|9866.3|9869.3|9865.3|5
1649050000000|2022-04-04 05:26:40|9868.8|9864.8|9869.8|9865.8|9869.8|9865.8|9868.8|9864.8|8
1649050010000|2022-04-04 05:26:50|9869.6|9865.6|9869.3|9865.3|9869.6|9865.6|9869.3|9865.3|0
1649050020000|2022-04-04 05:27:00|9869.6|9865.6|9869.8|9865.8|9869.8|9865.8|9869.6|9865.6|0
1649050030000|2022-04-04 05:27:10|9869.1|9865.1|9868.8|9864.8|9869.1|9865.1|9868.8|9864.8|2
1649050040000|2022-04-04 05:27:20|9869.3|9865.3|9869.8|9865.8|9871.3|9867.3|9869.3|9865.3|6
1649050050000|2022-04-04 05:27:30|9869.3|9865.3|9872.3|9868.3|9872.3|9868.3|9868.8|9864.8|11
1649050060000|2022-04-04 05:27:40|9873.1|9869.1|9873.8|9869.8|9873.8|9869.8|9873.1|9869.1|3
1649050070000|2022-04-04 05:27:50|9874.1|9870.1|9872.8|9868.8|9875.8|9871.8|9872.1|9868.1|6
1649050080000|2022-04-04 05:28:00|9874.1|9870.1|9872.8|9868.8|9874.1|9870.1|9872.8|9868.8|2
1649050090000|2022-04-04 05:28:10|9873.8|9869.8|9873.8|9869.8|9873.8|9869.8|9873.8|9869.8|2
1649050110000|2022-04-04 05:28:30|9873.1|9869.1|9872.1|9868.1|9873.1|9869.1|9872.1|9868.1|2
1649050130000|2022-04-04 05:28:50|9870.8|9866.8|9870.8|9866.8|9870.8|9866.8|9870.8|9866.8|5
1649050140000|2022-04-04 05:29:00|9869.8|9865.8|9871.3|9867.3|9871.3|9867.3|9869.8|9865.8|1
1649050150000|2022-04-04 05:29:10|9871.8|9867.8|9870.3|9866.3|9871.8|9867.8|9869.8|9865.8|1
1649050160000|2022-04-04 05:29:20|9870.1|9866.1|9869.8|9865.8|9870.8|9866.8|9869.8|9865.8|0
1649050170000|2022-04-04 05:29:30|9870.1|9866.1|9869.8|9865.8|9870.3|9866.3|9869.8|9865.8|0
1649050180000|2022-04-04 05:29:40|9869.6|9865.6|9869.3|9865.3|9869.6|9865.6|9868.6|9864.6|10
1649050190000|2022-04-04 05:29:50|9867.6|9863.6|9868.8|9864.8|9871.3|9867.3|9865.8|9861.8|20
1649050200000|2022-04-04 05:30:00|9869.1|9865.1|9866.8|9862.8|9869.3|9865.3|9864.6|9860.6|40
1649050210000|2022-04-04 05:30:10|9867.3|9863.3|9867.3|9863.3|9868.3|9864.3|9866.3|9862.3|5
1649050220000|2022-04-04 05:30:20|9866.8|9862.8|9865.1|9861.1|9866.8|9862.8|9864.3|9860.3|4
1649050230000|2022-04-04 05:30:30|9865.3|9861.3|9863.8|9859.8|9865.3|9861.3|9863.3|9859.3|15
1649050240000|2022-04-04 05:30:40|9863.3|9859.3|9863.8|9859.8|9863.8|9859.8|9863.1|9859.1|11
1649050250000|2022-04-04 05:30:50|9864.1|9860.1|9863.3|9859.3|9864.6|9860.6|9862.6|9858.6|17
1649050260000|2022-04-04 05:31:00|9864.6|9860.6|9866.8|9862.8|9868.8|9864.8|9864.6|9860.6|16
1649050270000|2022-04-04 05:31:10|9869.3|9865.3|9868.8|9864.8|9869.3|9865.3|9868.8|9864.8|5
1649050280000|2022-04-04 05:31:20|||||||||1
1649050290000|2022-04-04 05:31:30|9868.6|9864.6|9866.8|9862.8|9868.6|9864.6|9866.8|9862.8|2
1649050300000|2022-04-04 05:31:40|||||||||1
1649050310000|2022-04-04 05:31:50|9867.1|9863.1|9866.8|9862.8|9867.3|9863.3|9866.8|9862.8|1
1649050320000|2022-04-04 05:32:00|||||||||3
1649050330000|2022-04-04 05:32:10|||||||||1
1649050340000|2022-04-04 05:32:20|9867.1|9863.1|9869.8|9865.8|9869.8|9865.8|9867.1|9863.1|6
1649050350000|2022-04-04 05:32:30|9869.6|9865.6|9869.8|9865.8|9869.8|9865.8|9868.3|9864.3|3
1649050360000|2022-04-04 05:32:40|9870.1|9866.1|9870.3|9866.3|9870.3|9866.3|9869.3|9865.3|1
1649050370000|2022-04-04 05:32:50|9873.8|9869.8|9873.8|9869.8|9874.8|9870.8|9873.8|9869.8|15
1649050380000|2022-04-04 05:33:00|9872.8|9868.8|9872.8|9868.8|9872.8|9868.8|9872.8|9868.8|0
1649050390000|2022-04-04 05:33:10|9873.3|9869.3|9872.8|9868.8|9874.3|9870.3|9872.8|9868.8|1
1649050400000|2022-04-04 05:33:20|9872.3|9868.3|9872.1|9868.1|9872.6|9868.6|9871.1|9867.1|3
1649050410000|2022-04-04 05:33:30|9872.3|9868.3|9872.6|9868.6|9872.6|9868.6|9872.3|9868.3|0
1649050420000|2022-04-04 05:33:40|9873.8|9869.8|9874.3|9870.3|9874.3|9870.3|9871.8|9867.8|9
1649050430000|2022-04-04 05:33:50|||||||||1
1649050440000|2022-04-04 05:34:00|9874.1|9870.1|9874.8|9870.8|9874.8|9870.8|9873.3|9869.3|6
1649050450000|2022-04-04 05:34:10|9874.3|9870.3|9873.6|9869.6|9874.3|9870.3|9873.3|9869.3|1
1649050460000|2022-04-04 05:34:20|9873.3|9869.3|9875.6|9871.6|9875.6|9871.6|9872.8|9868.8|8
1649050470000|2022-04-04 05:34:30|9874.8|9870.8|9873.8|9869.8|9874.8|9870.8|9873.6|9869.6|2
1649050480000|2022-04-04 05:34:40|9874.1|9870.1|9874.3|9870.3|9875.3|9871.3|9873.6|9869.6|2
1649050490000|2022-04-04 05:34:50|9874.6|9870.6|9875.1|9871.1|9876.3|9872.3|9873.3|9869.3|1
1649050500000|2022-04-04 05:35:00|9875.3|9871.3|9874.8|9870.8|9875.3|9871.3|9874.3|9870.3|2
1649050510000|2022-04-04 05:35:10|9875.8|9871.8|9876.3|9872.3|9876.3|9872.3|9875.8|9871.8|4
1649050520000|2022-04-04 05:35:20|9876.6|9872.6|9877.3|9873.3|9877.6|9873.6|9876.6|9872.6|1
1649050530000|2022-04-04 05:35:30|9877.6|9873.6|9877.8|9873.8|9877.8|9873.8|9877.6|9873.6|0
1649050540000|2022-04-04 05:35:40|9878.1|9874.1|9877.8|9873.8|9878.3|9874.3|9875.8|9871.8|7
1649050550000|2022-04-04 05:35:50|9878.6|9874.6|9883.6|9879.6|9883.8|9879.8|9878.5|9874.5|21
1649050560000|2022-04-04 05:36:00|9884.6|9880.6|9882.3|9878.3|9885.1|9881.1|9880.3|9876.3|22
1649050570000|2022-04-04 05:36:10|9883.3|9879.3|9888.1|9884.1|9889.8|9885.8|9883.3|9879.3|25
1649050580000|2022-04-04 05:36:20|9888.8|9884.8|9886.3|9882.3|9889.3|9885.3|9886.3|9882.3|6
1649050590000|2022-04-04 05:36:30|9886.8|9882.8|9886.3|9882.3|9886.8|9882.8|9886.3|9882.3|2
1649050600000|2022-04-04 05:36:40|9886.8|9882.8|9886.3|9882.3|9886.8|9882.8|9886.3|9882.3|2
1649050610000|2022-04-04 05:36:50|9886.8|9882.8|9887.3|9883.3|9887.3|9883.3|9886.3|9882.3|6
1649050620000|2022-04-04 05:37:00|9887.1|9883.1|9897.8|9893.8|9898.3|9894.3|9887.1|9883.1|83
1649050630000|2022-04-04 05:37:10|9898.3|9894.3|9903.3|9899.3|9903.8|9899.8|9895.3|9891.3|80
1649050640000|2022-04-04 05:37:20|9903.1|9899.1|9904.1|9900.1|9907.1|9903.1|9901.8|9897.8|51
1649050650000|2022-04-04 05:37:30|9904.3|9900.3|9902.8|9898.8|9904.3|9900.3|9901.8|9897.8|11
1649050660000|2022-04-04 05:37:40|9903.1|9899.1|9903.1|9899.1|9903.8|9899.8|9902.8|9898.8|5
1649050670000|2022-04-04 05:37:50|9903.3|9899.3|9903.8|9899.8|9903.8|9899.8|9902.3|9898.3|8
1649050680000|2022-04-04 05:38:00|9903.3|9899.3|9903.8|9899.8|9903.8|9899.8|9902.8|9898.8|8
1649050690000|2022-04-04 05:38:10|9903.3|9899.3|9906.1|9902.1|9906.8|9902.8|9902.8|9898.8|40
1649050700000|2022-04-04 05:38:20|9905.6|9901.6|9907.6|9903.6|9908.1|9904.1|9904.8|9900.8|14
1649050710000|2022-04-04 05:38:30|9907.8|9903.8|9908.1|9904.1|9910.1|9906.1|9907.6|9903.6|23
1649050720000|2022-04-04 05:38:40|9907.8|9903.8|9905.6|9901.6|9907.8|9903.8|9904.6|9900.6|33
1649050730000|2022-04-04 05:38:50|9906.8|9902.8|9908.6|9904.6|9909.6|9905.6|9906.8|9902.8|13
1649050740000|2022-04-04 05:39:00|9908.3|9904.3|9906.1|9902.1|9908.3|9904.3|9902.8|9898.1|33
1649050750000|2022-04-04 05:39:10|9906.3|9902.3|9904.3|9900.3|9907.8|9903.8|9903.6|9899.6|14
1649050760000|2022-04-04 05:39:20|9904.8|9900.8|9904.8|9900.8|9905.3|9901.3|9904.8|9900.8|2
1649050770000|2022-04-04 05:39:30|9903.8|9899.8|9905.8|9901.8|9906.8|9902.8|9903.8|9899.8|11
1649050780000|2022-04-04 05:39:40|9904.3|9900.3|9904.8|9900.8|9904.8|9900.8|9903.8|9899.8|1
1649050790000|2022-04-04 05:39:50|9904.1|9900.1|9901.8|9897.8|9904.8|9900.8|9901.8|9897.8|5
1649050800000|2022-04-04 05:40:00|9901.1|9897.1|9900.8|9896.8|9902.1|9898.1|9900.6|9896.6|11
1649050810000|2022-04-04 05:40:10|9901.1|9897.1|9903.3|9899.3|9904.3|9900.3|9901.1|9897.1|1
1649050820000|2022-04-04 05:40:20|9902.3|9898.3|9903.8|9899.8|9904.3|9900.3|9902.3|9898.3|3
1649050830000|2022-04-04 05:40:30|9904.3|9900.3|9903.3|9899.3|9904.3|9900.3|9903.3|9899.3|4
1649050840000|2022-04-04 05:40:40|9903.8|9899.8|9903.8|9899.8|9904.3|9900.3|9903.8|9899.8|2
1649050850000|2022-04-04 05:40:50|9903.6|9899.6|9903.1|9899.1|9904.6|9900.6|9903.1|9899.1|7
1649050860000|2022-04-04 05:41:00|9903.6|9899.6|9908.8|9904.8|9908.8|9904.8|9903.6|9899.6|22
1649050870000|2022-04-04 05:41:10|9909.6|9905.6|9911.3|9907.3|9912.8|9908.8|9908.8|9904.8|25
1649050880000|2022-04-04 05:41:20|9911.1|9907.1|9915.1|9911.1|9915.6|9911.6|9910.8|9906.8|41
1649050890000|2022-04-04 05:41:30|9914.8|9910.8|9915.6|9911.6|9916.1|9912.1|9914.1|9910.1|19
1649050900000|2022-04-04 05:41:40|9915.3|9911.3|9915.6|9911.6|9915.6|9911.6|9913.8|9909.8|7
1649050910000|2022-04-04 05:41:50|9915.3|9911.3|9916.6|9912.6|9921.3|9917.3|9914.3|9910.3|30
1649050920000|2022-04-04 05:42:00|9916.3|9912.3|9918.6|9914.6|9918.6|9914.6|9915.1|9911.1|17
1649050930000|2022-04-04 05:42:10|9918.3|9914.3|9918.8|9914.8|9919.1|9915.1|9918.3|9914.3|5
1649050940000|2022-04-04 05:42:20|9918.3|9914.3|9918.8|9914.8|9918.8|9914.8|9918.3|9914.3|2
1649050950000|2022-04-04 05:42:30|9919.1|9915.1|9920.8|9916.8|9922.3|9918.3|9919.1|9915.1|28
1649050960000|2022-04-04 05:42:40|9921.6|9917.6|9918.3|9914.3|9921.8|9917.8|9918.3|9914.3|30
1649050970000|2022-04-04 05:42:50|9918.6|9914.6|9918.8|9914.8|9921.8|9917.8|9917.8|9913.8|20
1649050980000|2022-04-04 05:43:00|9917.8|9913.8|9918.8|9914.8|9919.6|9915.6|9917.8|9913.8|13
1649050990000|2022-04-04 05:43:10|9919.1|9915.1|9919.8|9915.8|9919.8|9915.8|9917.3|9913.3|15
1649051000000|2022-04-04 05:43:20|9920.6|9916.6|9917.1|9913.1|9921.8|9917.8|9914.8|9910.8|17
1649051010000|2022-04-04 05:43:30|9917.3|9913.3|9920.6|9916.6|9920.8|9916.8|9916.8|9912.8|23
1649051020000|2022-04-04 05:43:40|9920.8|9916.8|9919.3|9915.3|9921.8|9917.8|9919.1|9915.1|10
1649051030000|2022-04-04 05:43:50|9919.8|9915.8|9920.3|9916.3|9921.8|9917.8|9918.8|9914.8|11
1649051040000|2022-04-04 05:44:00|9919.3|9915.3|9919.3|9915.3|9919.8|9915.8|9918.8|9914.8|3
1649051050000|2022-04-04 05:44:10|9917.3|9913.3|9917.3|9913.3|9918|9914|9916.8|9912.8|4
1649051060000|2022-04-04 05:44:20|9917|9913|9915.3|9911.3|9917.3|9913.3|9915.3|9911.3|5
1649051070000|2022-04-04 05:44:30|9916.8|9912.8|9916.3|9912.3|9917.3|9913.3|9915.3|9911.3|3
1649051080000|2022-04-04 05:44:40|9915.8|9911.8|9915.3|9911.3|9916.3|9912.3|9914.8|9910.8|7
1649051090000|2022-04-04 05:44:50|||||||||1
1649051100000|2022-04-04 05:45:00|9915|9911|9915.3|9911.3|9916.3|9912.3|9914.3|9910.3|8
1649051110000|2022-04-04 05:45:10|9912.3|9908.3|9911.3|9907.3|9912.3|9908.3|9911.3|9907.3|10
1649051120000|2022-04-04 05:45:20|9910.8|9906.8|9908.8|9904.8|9912|9908|9908.3|9904.3|12
1649051130000|2022-04-04 05:45:30|9908.3|9904.3|9912.3|9908.3|9913.8|9909.8|9908.3|9904.3|16
1649051140000|2022-04-04 05:45:40|9912.5|9908.5|9912.3|9908.3|9913.3|9909.3|9911.8|9907.8|2
1649051150000|2022-04-04 05:45:50|9912.5|9908.5|9913.8|9909.8|9914.3|9910.3|9911.8|9907.8|7
1649051160000|2022-04-04 05:46:00|9914.1|9910.1|9913.8|9909.8|9914.8|9910.8|9913.5|9909.5|0
1649051170000|2022-04-04 05:46:10|9914.3|9910.3|9913.8|9909.8|9914.3|9910.3|9913.8|9909.8|1
1649051180000|2022-04-04 05:46:20|9913.5|9909.5|9912.8|9908.8|9913.5|9909.5|9911.8|9907.8|1
1649051190000|2022-04-04 05:46:30|9912.6|9908.6|9910.8|9906.8|9912.6|9908.6|9909.8|9905.8|5
1649051200000|2022-04-04 05:46:40|9910.3|9906.3|9910.1|9906.1|9910.3|9906.3|9909.5|9905.5|6
1649051210000|2022-04-04 05:46:50|9910.3|9906.3|9907.8|9903.8|9910.3|9906.3|9905|9901|12
1649051220000|2022-04-04 05:47:00|9906.8|9902.8|9906|9902|9906.8|9902.8|9905.8|9901.8|2
1649051230000|2022-04-04 05:47:10|9905.8|9901.8|9905.5|9901.5|9906|9902|9905|9901|7
1649051240000|2022-04-04 05:47:20|9905.8|9901.8|9907|9903|9907|9903|9905.8|9901.8|2
1649051250000|2022-04-04 05:47:30|9906.8|9902.8|9906.5|9902.5|9908.5|9904.5|9906.5|9902.5|10
1649051260000|2022-04-04 05:47:40|9907.5|9903.5|9906.5|9902.5|9907.5|9903.5|9906.5|9902.5|2
1649051270000|2022-04-04 05:47:50|9905.3|9901.3|9904.3|9900.3|9905.3|9901.3|9902.5|9898.5|10
1649051280000|2022-04-04 05:48:00|9906|9902|9907.8|9903.8|9907.8|9903.8|9906|9902|15
1649051290000|2022-04-04 05:48:10|9906.3|9902.3|9906.5|9902.5|9906.5|9902.5|9905.8|9901.8|0
1649051300000|2022-04-04 05:48:20|9907|9903|9906.8|9902.8|9907|9903|9905.8|9901.8|2
1649051310000|2022-04-04 05:48:30|9907.5|9903.5|9910.8|9906.8|9912.8|9908.8|9907.5|9903.5|9
1649051320000|2022-04-04 05:48:40|9911.3|9907.3|9911.8|9907.8|9911.8|9907.8|9910.8|9906.8|4
1649051330000|2022-04-04 05:48:50|9912|9908|9913.8|9909.8|9914.3|9910.3|9912|9908|8
1649051340000|2022-04-04 05:49:00|9914.3|9910.3|9914.3|9910.3|9914.6|9910.6|9912.8|9908.8|4
1649051350000|2022-04-04 05:49:10|9914.1|9910.1|9913.8|9909.8|9914.3|9910.3|9913.8|9909.8|5
1649051360000|2022-04-04 05:49:20|9913.3|9909.3|9912.3|9908.3|9913.3|9909.3|9911.8|9907.8|5
1649051370000|2022-04-04 05:49:30|9911.8|9907.8|9910.3|9906.3|9911.8|9907.8|9910.3|9906.3|3
1649051380000|2022-04-04 05:49:40|||||||||2
1649051390000|2022-04-04 05:49:50|9910.5|9906.5|9911.3|9907.3|9911.3|9907.3|9910|9906|1
1649051400000|2022-04-04 05:50:00|9910.8|9906.8|9910.8|9906.8|9911.8|9907.8|9909.8|9905.8|6
1649051410000|2022-04-04 05:50:10|||||||||2
1649051420000|2022-04-04 05:50:20|9910.5|9906.5|9910.5|9906.5|9910.5|9906.5|9910.5|9906.5|4
1649051430000|2022-04-04 05:50:30|9910.3|9906.3|9910.5|9906.5|9910.5|9906.5|9909|9905|2
1649051440000|2022-04-04 05:50:40|9910.8|9906.8|9922.5|9918.5|9923.8|9919.8|9910.8|9906.8|42
1649051450000|2022-04-04 05:50:50|9922.8|9918.8|9922.5|9918.5|9923.5|9919.5|9921.5|9917.5|10
1649051460000|2022-04-04 05:51:00|9922.8|9918.8|9921.8|9917.8|9923|9919|9921.8|9917.8|8
1649051470000|2022-04-04 05:51:10|9921.5|9917.5|9919|9915|9921.5|9917.5|9918.3|9914.3|13
1649051480000|2022-04-04 05:51:20|9919.3|9915.3|9922|9918|9922|9918|9916.8|9912.8|16
1649051490000|2022-04-04 05:51:30|9922.3|9918.3|9921.8|9917.8|9923.3|9919.3|9921.3|9917.3|16
1649051500000|2022-04-04 05:51:40|9922|9918|9921.3|9917.3|9922|9918|9921.3|9917.3|1
1649051510000|2022-04-04 05:51:50|9921|9917|9925.6|9921.6|9926|9922|9920.3|9915.5|20
1649051520000|2022-04-04 05:52:00|9925.8|9921.8|9924|9920|9925.8|9921.8|9923.8|9919.8|15
1649051530000|2022-04-04 05:52:10|9924.3|9920.3|9924.8|9920.8|9925|9921|9924.3|9920.3|4
1649051540000|2022-04-04 05:52:20|9925.3|9921.3|9922.8|9918.8|9925.3|9921.3|9922.8|9918.8|10
1649051550000|2022-04-04 05:52:30|9922.3|9918.3|9919.3|9915.3|9922.3|9918.3|9917.8|9913.8|21
1649051560000|2022-04-04 05:52:40|9919.5|9915.5|9919.3|9915.3|9919.8|9915.8|9918.3|9914.3|2
1649051570000|2022-04-04 05:52:50|9919.8|9915.8|9920.5|9916.5|9920.5|9916.5|9918.3|9914.3|12
1649051580000|2022-04-04 05:53:00|9920.8|9916.8|9920.3|9916.3|9922.3|9918.3|9920.3|9916.3|5
1649051590000|2022-04-04 05:53:10|9920.5|9916.5|9920.3|9916.3|9920.8|9916.8|9920.3|9916.3|0
1649051600000|2022-04-04 05:53:20|9920.5|9916.5|9920.8|9916.8|9920.8|9916.8|9920.5|9916.5|1
1649051610000|2022-04-04 05:53:30|9920.3|9916.3|9919.8|9915.8|9920.8|9916.8|9919.8|9915.8|1
1649051620000|2022-04-04 05:53:40|9920.5|9916.5|9922.5|9918.5|9922.5|9918.5|9920.5|9916.5|4
1649051630000|2022-04-04 05:53:50|9922|9918|9921.3|9917.3|9922|9918|9921.3|9917.3|2
1649051640000|2022-04-04 05:54:00|9921.8|9917.8|9919.8|9915.8|9922.3|9918.3|9918.3|9914.3|9
1649051650000|2022-04-04 05:54:10|9920.3|9916.3|9912.8|9908.8|9920.3|9916.3|9911.5|9907.5|23
1649051660000|2022-04-04 05:54:20|9912.5|9908.5|9914.8|9910.8|9914.8|9910.8|9910.8|9906.8|8
1649051670000|2022-04-04 05:54:30|9914|9910|9911.8|9907.8|9914.3|9910.3|9910|9906|8
1649051680000|2022-04-04 05:54:40|9913|9909|9911.8|9907.8|9913.8|9909.8|9911.8|9907.8|7
1649051690000|2022-04-04 05:54:50|9912.5|9908.5|9915.8|9911.8|9915.8|9911.8|9911.8|9907.8|9
1649051700000|2022-04-04 05:55:00|9916.3|9912.3|9915.8|9911.8|9916.3|9912.3|9915.8|9911.8|1
1649051710000|2022-04-04 05:55:10|9915.5|9911.5|9913.3|9909.3|9915.8|9911.8|9912.3|9908.3|13
1649051720000|2022-04-04 05:55:20|9913|9909|9911.8|9907.8|9913.8|9909.8|9911.8|9907.8|4
1649051730000|2022-04-04 05:55:30|9912|9908|9913.8|9909.8|9913.8|9909.8|9912|9908|1
1649051740000|2022-04-04 05:55:40|9915.3|9911.3|9913.8|9909.8|9915.5|9911.5|9912.8|9908.8|16
1649051750000|2022-04-04 05:55:50|9914.3|9910.3|9912.3|9908.3|9914.8|9910.8|9912.3|9908.3|4
1649051760000|2022-04-04 05:56:00|9912.8|9908.8|9913.8|9909.8|9913.8|9909.8|9912.3|9908.3|9
1649051780000|2022-04-04 05:56:20|9914|9910|9918.8|9914.8|9918.8|9914.8|9914|9910|22
1649051790000|2022-04-04 05:56:30|9918.5|9914.5|9917.8|9913.8|9918.5|9914.5|9917.8|9913.8|5
1649051800000|2022-04-04 05:56:40|9918|9914|9916|9912|9918|9914|9914.8|9910.8|3
1649051810000|2022-04-04 05:56:50|9915.8|9911.8|9916.8|9912.8|9916.8|9912.8|9914.3|9910.3|9
1649051820000|2022-04-04 05:57:00|9918.3|9914.3|9918.8|9914.8|9919.3|9915.3|9917.5|9913.5|3
1649051830000|2022-04-04 05:57:10|9917.3|9913.3|9916.8|9912.8|9917.3|9913.3|9916.8|9912.8|2
1649051840000|2022-04-04 05:57:20|9917.5|9913.5|9918.8|9914.8|9919.8|9915.8|9917.5|9913.5|10
1649051850000|2022-04-04 05:57:30|9919.5|9915.5|9933.5|9929.5|9933.5|9929.5|9918.8|9914.8|134
1649051860000|2022-04-04 05:57:40|9933.8|9929.8|9942.8|9938.8|9944.5|9940.5|9933.8|9929.8|132
1649051870000|2022-04-04 05:57:50|9942.3|9938.3|9940.8|9936.8|9942.8|9938.8|9940|9936|19
1649051880000|2022-04-04 05:58:00|9941|9937|9938.8|9934.8|9941.8|9937.8|9938.8|9934.8|9
1649051890000|2022-04-04 05:58:10|9938.3|9934.3|9940.3|9936.3|9941.3|9937.3|9933.8|9929.8|36
1649051900000|2022-04-04 05:58:20|9940|9936|9938.3|9934.3|9940.5|9936.5|9936.8|9932.8|13
1649051910000|2022-04-04 05:58:30|9937.8|9933.8|9938|9934|9939.3|9935.3|9935.8|9931.8|15
1649051920000|2022-04-04 05:58:40|9937.3|9933.3|9937.3|9933.3|9938.5|9934.5|9936.3|9932.3|3
1649051930000|2022-04-04 05:58:50|9936.8|9932.8|9937.3|9933.3|9937.8|9933.8|9936.3|9932.3|6
1649051940000|2022-04-04 05:59:00|9936.8|9932.8|9937.3|9933.3|9937.3|9933.3|9935.8|9931.8|15
1649051950000|2022-04-04 05:59:10|9936.8|9932.8|9934.5|9930.5|9936.8|9932.8|9933.5|9929.5|14
1649051960000|2022-04-04 05:59:20|9934.8|9930.8|9934.5|9930.5|9935|9931|9933.5|9929.5|4
1649051970000|2022-04-04 05:59:30|9934.3|9930.3|9935|9931|9935.5|9931.5|9933.5|9929.5|3
1649051980000|2022-04-04 05:59:40|9934.5|9930.5|9937.5|9933.5|9937.5|9933.5|9934|9930|15
1649051990000|2022-04-04 05:59:50|9937.8|9933.8|9937.5|9933.5|9938|9934|9937.5|9933.5|1
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9934.3|9930.3|9940|9936|9932.5|9928.5|13
1649052010000|2022-04-04 06:00:10|9934.5|9930.5|9937.5|9933.5|9940|9936|9934.5|9930.5|11
1649052020000|2022-04-04 06:00:20|9937|9933|9938|9934|9938.5|9934.5|9936.5|9932.5|15
1649052030000|2022-04-04 06:00:30|9937.5|9933.5|9937|9933|9938|9934|9937|9933|1
1649052040000|2022-04-04 06:00:40|9937.3|9933.3|9938.3|9934.3|9938.5|9934.5|9936.5|9932.5|6
1649052050000|2022-04-04 06:00:50|9938.5|9934.5|9940.5|9936.5|9940.5|9936.5|9937.5|9933.5|5
1649052060000|2022-04-04 06:01:00|9940.8|9936.8|9939.3|9935.3|9941.5|9937.5|9937.3|9933.3|13
1649052070000|2022-04-04 06:01:10|9939.5|9935.5|9936.5|9932.5|9939.5|9935.5|9935.5|9931.5|6
1649052080000|2022-04-04 06:01:20|9936.8|9932.8|9936.5|9932.5|9938.5|9934.5|9936.5|9932.5|5
1649052090000|2022-04-04 06:01:30|9936|9932|9935.5|9931.5|9938|9934|9935.5|9931.5|5
1649052100000|2022-04-04 06:01:40|9936.3|9932.3|9937.5|9933.5|9937.8|9933.8|9935|9931|3
1649052110000|2022-04-04 06:01:50|9938|9934|9938.8|9934.8|9940.5|9936.5|9938|9934|3
1649052120000|2022-04-04 06:02:00|9939|9935|9937.7|9933.7|9939|9935|9937.7|9933.7|3
1649052130000|2022-04-04 06:02:10|9937.3|9933.3|9934.5|9930.5|9937.3|9933.3|9931.5|9927.5|11
1649052140000|2022-04-04 06:02:20|9934.8|9930.8|9935.5|9931.5|9936.5|9932.5|9934.5|9930.5|8
1649052150000|2022-04-04 06:02:30|9935.3|9931.3|9935.5|9931.5|9935.5|9931.5|9933|9929|14
1649052160000|2022-04-04 06:02:40|9935|9931|9934.5|9930.5|9936.5|9932.5|9934.5|9930.5|13
1649052170000|2022-04-04 06:02:50|9934.2|9930.2|9936.5|9932.5|9936.5|9932.5|9934.2|9930.2|4
1649052180000|2022-04-04 06:03:00|9936.7|9932.7|9934.3|9930.3|9937|9933|9934|9930|8
1649052190000|2022-04-04 06:03:10|9934.5|9930.5|9934.5|9930.5|9936.5|9932.5|9934|9930|35
1649052200000|2022-04-04 06:03:20|9933.5|9929.5|9934.5|9930.5|9935|9931|9933.5|9929.5|4
1649052210000|2022-04-04 06:03:30|9939|9935|9937|9933|9939|9935|9936.5|9932.5|9
1649052220000|2022-04-04 06:03:40|9936.8|9932.8|9937.5|9933.5|9938.5|9934.5|9936.3|9932.3|4
1649052230000|2022-04-04 06:03:50|9937.8|9933.8|9938.5|9934.5|9938.5|9934.5|9936.8|9932.8|8
1649052240000|2022-04-04 06:04:00|9937.5|9933.5|9937|9933|9937.5|9933.5|9937|9933|0
1649052250000|2022-04-04 06:04:10|9938|9934|9940.5|9936.5|9940.5|9936.5|9938|9934|4
1649052260000|2022-04-04 06:04:20|9941|9937|9963.8|9959.8|9964.3|9960.3|9941|9937|197
1649052270000|2022-04-04 06:04:30|9964|9960|9961.8|9957.8|9965|9961|9961.8|9957.8|28
1649052280000|2022-04-04 06:04:40|9962.3|9958.3|9963.8|9959.8|9965.5|9961.5|9961.5|9957.5|21
1649052290000|2022-04-04 06:04:50|9964|9960|9961.8|9957.8|9964.3|9960.3|9961.8|9957.8|10
1649052300000|2022-04-04 06:05:00|9962.3|9958.3|9964|9960|9964.3|9960.3|9962.3|9958.3|23
1649052310000|2022-04-04 06:05:10|9964.5|9960.5|9965.8|9961.8|9966.5|9962.5|9964|9960|33
1649052320000|2022-04-04 06:05:20|9966|9962|9965.8|9961.8|9966.5|9962.5|9964.5|9960.5|24
1649052330000|2022-04-04 06:05:30|9964.8|9960.8|9975.3|9971.3|9981.3|9977.3|9964.5|9960.5|157
1649052340000|2022-04-04 06:05:40|9975.5|9971.5|9976|9972|9977.5|9973.5|9974.3|9970.3|28
1649052350000|2022-04-04 06:05:50|9976.3|9972.3|9973.3|9969.3|9977.3|9973.3|9973.3|9969.3|18
1649052360000|2022-04-04 06:06:00|9972.3|9968.3|9966.8|9962.8|9973.3|9969.3|9966.8|9962.8|29
1649052370000|2022-04-04 06:06:10|9967.3|9963.3|9964|9960|9969.3|9965.3|9964|9960|9
1649052380000|2022-04-04 06:06:20|9963.8|9959.8|9964.8|9960.8|9967.3|9963.3|9963.5|9959.5|18
1649052390000|2022-04-04 06:06:30|9966.3|9962.3|9967.3|9963.3|9967.5|9963.5|9965.8|9961.8|6
1649052400000|2022-04-04 06:06:40|9967|9963|9964.8|9960.8|9967.8|9963.8|9964.8|9960.8|5
1649052410000|2022-04-04 06:06:50|9964.5|9960.5|9966.8|9962.8|9968.3|9964.3|9964.5|9960.5|20
1649052420000|2022-04-04 06:07:00|9966.5|9962.5|9967|9963|9967.8|9963.8|9964.7|9960.7|9
1649052430000|2022-04-04 06:07:10|9966.7|9962.7|9965.5|9961.5|9967.2|9963.2|9965.2|9961.2|13
1649052440000|2022-04-04 06:07:20|9963.7|9959.7|9963.7|9959.7|9964.2|9960.2|9961.7|9957.7|9
1649052450000|2022-04-04 06:07:30|9963.2|9959.2|9962.3|9958.3|9963.2|9959.2|9960|9956|21
1649052460000|2022-04-04 06:07:40|9962.8|9958.8|9962.8|9958.8|9962.8|9958.8|9962.3|9958.3|7
1649052470000|2022-04-04 06:07:50|9961.5|9957.5|9958.2|9954.2|9962.8|9958.8|9958.2|9954.2|15
1649052480000|2022-04-04 06:08:00|9959|9955|9961.7|9957.7|9962.7|9958.7|9958.7|9954.7|12
1649052490000|2022-04-04 06:08:10|9962|9958|9964.5|9960.5|9966.3|9962.3|9962|9958|25
1649052500000|2022-04-04 06:08:20|9964.2|9960.2|9964.7|9960.7|9964.7|9960.7|9964|9960|1
1649052510000|2022-04-04 06:08:30|9965.2|9961.2|9968.5|9964.5|9971|9967|9965.2|9961.2|23
1649052520000|2022-04-04 06:08:40|9968.2|9964.2|9967.2|9963.2|9970.7|9966.7|9966.2|9962.2|11
1649052530000|2022-04-04 06:08:50|9966.7|9962.7|9966.5|9962.5|9967.7|9963.7|9966.5|9962.5|7
1649052540000|2022-04-04 06:09:00|9966.2|9962.2|9966.2|9962.2|9967.7|9963.7|9966|9962|1
1649052550000|2022-04-04 06:09:10|9966.8|9962.8|9967.7|9963.7|9967.7|9963.7|9966.7|9962.7|10
1649052560000|2022-04-04 06:09:20|9968.7|9964.7|9970.2|9966.2|9970.7|9966.7|9968.7|9964.7|11
1649052570000|2022-04-04 06:09:30|9969.2|9965.2|9970|9966|9970|9966|9968.7|9964.7|2
1649052580000|2022-04-04 06:09:40|9970.5|9966.5|9967.2|9963.2|9971|9967|9967.2|9963.2|4
1649052590000|2022-04-04 06:09:50|9967.7|9963.7|9968.7|9964.7|9970.7|9966.7|9967.2|9963.2|7
1649052600000|2022-04-04 06:10:00|9969.2|9965.2|9970.7|9966.7|9972|9968|9969.2|9965.2|10
1649052610000|2022-04-04 06:10:10|9971.2|9967.2|9972.7|9968.7|9972.7|9968.7|9971.2|9967.2|2
1649052620000|2022-04-04 06:10:20|9972.5|9968.5|9974.7|9970.7|9974.7|9970.7|9972.5|9968.5|17
1649052630000|2022-04-04 06:10:30|9975|9971|9974.7|9970.7|9975|9971|9974.7|9970.7|2
1649052640000|2022-04-04 06:10:40|9975.5|9971.5|9974.7|9970.7|9975.5|9971.5|9974.7|9970.7|7
1649052650000|2022-04-04 06:10:50|9974.2|9970.2|9971.2|9967.2|9974.7|9970.7|9971.2|9967.2|9
1649052660000|2022-04-04 06:11:00|9970.7|9966.7|9969.7|9965.7|9970.7|9966.7|9969.2|9965.2|7
1649052670000|2022-04-04 06:11:10|9969.5|9965.5|9967.2|9963.2|9969.5|9965.5|9967.2|9963.2|3
1649052680000|2022-04-04 06:11:20|9967.7|9963.7|9967.7|9963.7|9967.7|9963.7|9966.7|9962.7|8
1649052690000|2022-04-04 06:11:30|9968.5|9964.5|9969.2|9965.2|9969.7|9965.7|9968.5|9964.5|7
1649052700000|2022-04-04 06:11:40|9968.5|9964.5|9967.2|9963.2|9968.5|9964.5|9967.2|9963.2|3
1649052710000|2022-04-04 06:11:50|9967|9963|9964.7|9960.7|9967.2|9963.2|9964.7|9960.7|8
1649052720000|2022-04-04 06:12:00|9965.2|9961.2|9966.7|9962.7|9966.7|9962.7|9964.7|9960.7|2
1649052730000|2022-04-04 06:12:10|9967.2|9963.2|9966.7|9962.7|9967.2|9963.2|9966.5|9962.5|8
1649052740000|2022-04-04 06:12:20|9966.2|9962.2|9964.5|9960.5|9966.7|9962.7|9964.5|9960.5|7
1649052750000|2022-04-04 06:12:30|9964.2|9960.2|9970.7|9966.7|9970.7|9966.7|9964.2|9960.2|15
1649052760000|2022-04-04 06:12:40|9970.5|9966.5|9971.7|9967.7|9971.7|9967.7|9970.2|9966.2|9
1649052770000|2022-04-04 06:12:50|9971.5|9967.5|9970.2|9966.2|9971.5|9967.5|9970.2|9966.2|2
1649052780000|2022-04-04 06:13:00|9970.5|9966.5|9970.7|9966.7|9970.7|9966.7|9970.5|9966.5|1
1649052790000|2022-04-04 06:13:10|9963.2|9959.2|9965.2|9961.2|9965.7|9961.7|9963.2|9959.2|16
1649052800000|2022-04-04 06:13:20|9965|9961|9963.2|9959.2|9965|9961|9963.2|9959.2|2
1649052810000|2022-04-04 06:13:30|9963.5|9959.5|9971.2|9967.2|9971.2|9967.2|9963.5|9959.5|13
1649052820000|2022-04-04 06:13:40|9971.5|9967.5|9968.2|9964.2|9972.2|9968.2|9968|9964|9
1649052830000|2022-04-04 06:13:50|9969|9965|9968|9964|9969.5|9965.5|9968|9964|2
1649052840000|2022-04-04 06:14:00|9967.5|9963.5|9967|9963|9968|9964|9966.5|9962.5|5
1649052850000|2022-04-04 06:14:10|9966.7|9962.7|9966.5|9962.5|9967.5|9963.5|9966.5|9962.5|2
1649052860000|2022-04-04 06:14:20|9966|9962|9967|9963|9967|9963|9966|9962|2
1649052870000|2022-04-04 06:14:30|9966.5|9962.5|9966.5|9962.5|9967|9963|9966.5|9962.5|1
1649052880000|2022-04-04 06:14:40|9965.5|9961.5|9966|9962|9966|9962|9965|9961|7
1649052890000|2022-04-04 06:14:50|9966.2|9962.2|9968|9964|9968.5|9964.5|9966.2|9962.2|9
1649052900000|2022-04-04 06:15:00|9968.5|9964.5|9980.7|9976.7|9983.2|9979.2|9968.5|9964.5|73
1649052910000|2022-04-04 06:15:10|9981|9977|9985|9981|9985|9981|9980.5|9976.5|25
1649052920000|2022-04-04 06:15:20|9985.5|9981.5|9983.2|9979.2|9985.5|9981.5|9982.2|9978.2|20
1649052930000|2022-04-04 06:15:30|9983|9979|9982.7|9978.7|9983.2|9979.2|9982.7|9978.7|4
1649052940000|2022-04-04 06:15:40|9983|9979|9980.7|9976.7|9983.2|9979.2|9980.2|9976.2|12
1649052950000|2022-04-04 06:15:50|9979.7|9975.7|9975.2|9971.2|9979.7|9975.7|9975.2|9971.2|10
1649052960000|2022-04-04 06:16:00|9975|9971|9974.7|9970.7|9980|9976|9974.5|9970.5|19
1649052970000|2022-04-04 06:16:10|9975|9971|9977.7|9973.7|9977.7|9973.7|9975|9971|4
1649052980000|2022-04-04 06:16:20|9976.2|9972.2|9974.7|9970.7|9976.7|9972.7|9974.7|9970.7|26
1649052990000|2022-04-04 06:16:30|9975|9971|9974.2|9970.2|9975|9971|9972.7|9968.7|5
1649053000000|2022-04-04 06:16:40|9973.5|9969.5|9974.7|9970.7|9974.7|9970.7|9972.7|9968.7|3
1649053020000|2022-04-04 06:17:00|9974.5|9970.5|9970.7|9966.7|9974.5|9970.5|9970.2|9966.2|8
1649053030000|2022-04-04 06:17:10|9971.2|9967.2|9970.2|9966.2|9971.7|9967.7|9970.2|9966.2|2
1649053040000|2022-04-04 06:17:20|9970.5|9966.5|9971.5|9967.5|9971.7|9967.7|9970.5|9966.5|4
1649053050000|2022-04-04 06:17:30|9971.2|9967.2|9971.2|9967.2|9971.5|9967.5|9971.2|9967.2|1
1649053060000|2022-04-04 06:17:40|9971.5|9967.5|9971.7|9967.7|9972.7|9968.7|9971.5|9967.5|6
1649053070000|2022-04-04 06:17:50|9969.2|9965.2|9967|9963|9969.2|9965.2|9966|9962|14
1649053080000|2022-04-04 06:18:00|9967.2|9963.2|9969.7|9965.7|9970|9966|9966.2|9962.2|8
1649053090000|2022-04-04 06:18:10|9968.7|9964.7|9964|9960|9969.7|9965.7|9963|9959|11
1649053100000|2022-04-04 06:18:20|9963.7|9959.7|9964.5|9960.5|9965.7|9961.7|9963.7|9959.7|6
1649053110000|2022-04-04 06:18:30|9964.7|9960.7|9964.4|9960.4|9965.2|9961.2|9964.4|9960.4|1
1649053120000|2022-04-04 06:18:40|9964.2|9960.2|9965.7|9961.7|9967.2|9963.2|9964.2|9960.2|9
1649053130000|2022-04-04 06:18:50|9966|9962|9963|9959|9966.5|9962.5|9962.5|9958.5|9
1649053140000|2022-04-04 06:19:00|9962.7|9958.7|9963.5|9959.5|9963.5|9959.5|9960|9956|19
1649053150000|2022-04-04 06:19:10|9961.5|9957.5|9963|9959|9963.5|9959.5|9961.5|9957.5|11
1649053160000|2022-04-04 06:19:20|9963.5|9959.5|9969.2|9965.2|9969.2|9965.2|9962.5|9958.5|14
1649053170000|2022-04-04 06:19:30|9969.7|9965.7|9965.7|9961.7|9970.2|9966.2|9965.7|9961.7|10
1649053180000|2022-04-04 06:19:40|9965.2|9961.2|9967.2|9963.2|9967.2|9963.2|9965.2|9961.2|13
1649053190000|2022-04-04 06:19:50|9966.4|9962.4|9968.7|9964.7|9970.2|9966.2|9966.2|9962.2|21
1649053200000|2022-04-04 06:20:00|9968.5|9964.5|9968.2|9964.2|9968.7|9964.7|9964.2|9960.2|15
1649053210000|2022-04-04 06:20:10|9967.9|9963.9|9968.2|9964.2|9968.7|9964.7|9967.7|9963.7|2
1649053220000|2022-04-04 06:20:20|9967.5|9963.5|9964.2|9960.2|9968.2|9964.2|9964.2|9960.2|5
1649053230000|2022-04-04 06:20:30|9964.7|9960.7|9965.7|9961.7|9966.7|9962.7|9964.7|9960.7|5
1649053240000|2022-04-04 06:20:40|9964.2|9960.2|9965.2|9961.2|9965.2|9961.2|9964|9960|4
1649053250000|2022-04-04 06:20:50|9964.7|9960.7|9963.2|9959.2|9964.7|9960.7|9963.2|9959.2|8
1649053260000|2022-04-04 06:21:00|9962.2|9958.2|9965.2|9961.2|9965.2|9961.2|9962.2|9958.2|13
1649053270000|2022-04-04 06:21:10|9964.5|9960.5|9964.2|9960.2|9964.5|9960.5|9964.2|9960.2|0
1649053290000|2022-04-04 06:21:30|9964.4|9960.4|9965.2|9961.2|9965.7|9961.7|9964.2|9960.2|5
1649053300000|2022-04-04 06:21:40|9965.5|9961.5|9965.2|9961.2|9965.5|9961.5|9965.2|9961.2|1
1649053310000|2022-04-04 06:21:50|9968.7|9964.7|9974.7|9970.7|9977.2|9973.2|9968.7|9964.7|46
1649053320000|2022-04-04 06:22:00|9975.2|9971.2|9979.2|9975.2|9981.2|9977.2|9974.7|9970.7|29
1649053330000|2022-04-04 06:22:10|9979.7|9975.7|9977.7|9973.7|9979.7|9975.7|9977.7|9973.7|20
1649053340000|2022-04-04 06:22:20|9976.7|9972.7|9974.7|9970.7|9976.7|9972.7|9974.7|9970.7|7
1649053350000|2022-04-04 06:22:30|9974.2|9970.2|9973.2|9969.2|9974.2|9970.2|9972.7|9968.7|5
1649053360000|2022-04-04 06:22:40|9972.9|9968.9|9974.2|9970.2|9974.9|9970.9|9972.7|9968.7|11
1649053370000|2022-04-04 06:22:50|9973.7|9969.7|9973.7|9969.7|9974.9|9970.9|9973.7|9969.7|10
1649053380000|2022-04-04 06:23:00|9973|9969|9975.2|9971.2|9976.2|9972.2|9972.7|9968.7|6
1649053390000|2022-04-04 06:23:10|9974.4|9970.4|9973.7|9969.7|9974.4|9970.4|9973.7|9969.7|2
1649053400000|2022-04-04 06:23:20|9973.2|9969.2|9970.7|9966.7|9973.2|9969.2|9970.4|9966.4|10
1649053410000|2022-04-04 06:23:30|9969.5|9965.5|9968.7|9964.7|9969.7|9965.7|9967.7|9963.7|7
1649053420000|2022-04-04 06:23:40|9968.2|9964.2|9968.7|9964.7|9968.7|9964.7|9967.7|9963.7|2
1649053430000|2022-04-04 06:23:50|9967.7|9963.7|9969.2|9965.2|9969.2|9965.2|9967.7|9963.7|2
1649053440000|2022-04-04 06:24:00|9968.7|9964.7|9973.7|9969.7|9973.7|9969.7|9968.7|9964.7|9
1649053450000|2022-04-04 06:24:10|9972.7|9968.7|9971.7|9967.7|9973.7|9969.7|9971.7|9967.7|6
1649053460000|2022-04-04 06:24:20|9972.2|9968.2|9973.7|9969.7|9974|9970|9972.2|9968.2|8
1649053470000|2022-04-04 06:24:30|9974.2|9970.2|9973.7|9969.7|9974.7|9970.7|9973.2|9969.2|6
1649053480000|2022-04-04 06:24:40|9972.7|9968.7|9973|9969|9973|9969|9972.7|9968.7|3
1649053490000|2022-04-04 06:24:50|9973.9|9969.9|9972.7|9968.7|9975.2|9971.2|9972.7|9968.7|8
1649053500000|2022-04-04 06:25:00|9971.9|9967.9|9971.2|9967.2|9971.9|9967.9|9969.7|9965.7|21
1649053520000|2022-04-04 06:25:20|9970.2|9966.2|9970.2|9966.2|9970.2|9966.2|9970.2|9966.2|4
1649053530000|2022-04-04 06:25:30|9972.4|9968.4|9972.2|9968.2|9973.7|9969.7|9972.2|9968.2|8
1649053540000|2022-04-04 06:25:40|9973.2|9969.2|9973.2|9969.2|9973.2|9969.2|9973.2|9969.2|0
1649053550000|2022-04-04 06:25:50|9972.9|9968.9|9974.2|9970.2|9974.2|9970.2|9972.9|9968.9|3
1649053560000|2022-04-04 06:26:00|9974.7|9970.7|9975.7|9971.7|9976.2|9972.2|9974.7|9970.7|9
1649053570000|2022-04-04 06:26:10|9973.7|9969.7|9974.2|9970.2|9975.4|9971.4|9973.7|9969.7|6
1649053580000|2022-04-04 06:26:20|9973.4|9969.4|9973.4|9969.4|9974.2|9970.2|9972.7|9968.7|6
1649053590000|2022-04-04 06:26:30|9973.2|9969.2|9972.2|9968.2|9973.2|9969.2|9972.2|9968.2|7
1649053600000|2022-04-04 06:26:40|9972.4|9968.4|9974.2|9970.2|9974.7|9970.7|9972.4|9968.4|4
1649053610000|2022-04-04 06:26:50|9974.7|9970.7|9979.9|9975.9|9981.2|9977.2|9974.7|9970.7|47
1649053620000|2022-04-04 06:27:00|9980.2|9976.2|9977.2|9973.2|9980.2|9976.2|9976.7|9972.7|7
1649053630000|2022-04-04 06:27:10|9977.7|9973.7|9981.2|9977.2|9983.4|9979.4|9975.7|9971.7|46
1649053640000|2022-04-04 06:27:20|9980.7|9976.7|9979.9|9975.9|9980.7|9976.7|9978.7|9974.7|16
1649053650000|2022-04-04 06:27:30|9980.2|9976.2|9979.7|9975.7|9980.7|9976.7|9979.7|9975.7|0
1649053660000|2022-04-04 06:27:40|9978.7|9974.7|9977.7|9973.7|9978.7|9974.7|9977.7|9973.7|9
1649053670000|2022-04-04 06:27:50|9975.7|9971.7|9974.7|9970.7|9975.7|9971.7|9974.4|9970.4|7
1649053680000|2022-04-04 06:28:00|9975.4|9971.4|9977.7|9973.7|9978.2|9974.2|9975.4|9971.4|9
1649053690000|2022-04-04 06:28:10|9978.9|9974.9|9982.2|9978.2|9983.2|9979.2|9978.9|9974.9|30
1649053700000|2022-04-04 06:28:20|9981.7|9977.7|9981.7|9977.7|9982.2|9978.2|9981.2|9977.2|5
1649053710000|2022-04-04 06:28:30|9981.9|9977.9|9981.7|9977.7|9982.7|9978.7|9981.4|9977.4|1
1649053720000|2022-04-04 06:28:40|9981.2|9977.2|9983.7|9979.7|9983.7|9979.7|9979.7|9975.7|9
1649053730000|2022-04-04 06:28:50|9983.2|9979.2|9986.4|9982.4|9986.4|9982.4|9981.7|9977.7|52
1649053740000|2022-04-04 06:29:00|9985.9|9981.9|9993.2|9989.2|9993.4|9989.4|9985.4|9981.4|84
1649053750000|2022-04-04 06:29:10|9992.7|9988.7|9991.7|9987.7|9992.7|9988.7|9987.2|9983.2|23
1649053760000|2022-04-04 06:29:20|9991.4|9987.4|9991.2|9987.2|9992.2|9988.2|9990.7|9986.7|15
1649053770000|2022-04-04 06:29:30|9992.7|9988.7|9989.4|9985.4|9992.7|9988.7|9989.2|9985.2|23
1649053780000|2022-04-04 06:29:40|9989.2|9985.2|9988.7|9984.7|9990.4|9986.4|9987.2|9983.2|10
1649053790000|2022-04-04 06:29:50|9989.4|9985.4|9984.7|9980.7|9989.4|9985.4|9983.4|9979.4|21
1649053800000|2022-04-04 06:30:00|9984.2|9980.2|9985.7|9981.7|9987.2|9983.2|9983.7|9979.7|17
1649053810000|2022-04-04 06:30:10|9985.2|9981.2|9985.2|9981.2|9986.4|9982.4|9984.7|9980.7|8
1649053820000|2022-04-04 06:30:20|9984.7|9980.7|9981.2|9977.2|9984.7|9980.7|9978.4|9974.4|53
1649053830000|2022-04-04 06:30:30|9980.4|9976.4|9978.2|9974.2|9980.4|9976.4|9977.2|9973.2|10
1649053840000|2022-04-04 06:30:40|9979.2|9975.2|9981.7|9977.7|9983.2|9979.2|9979.2|9975.2|8
1649053850000|2022-04-04 06:30:50|9981.9|9977.9|9980.2|9976.2|9982.7|9978.7|9979.4|9975.4|14
1649053860000|2022-04-04 06:31:00|9980.4|9976.4|9978.7|9974.7|9981.2|9977.2|9978.7|9974.7|3
1649053870000|2022-04-04 06:31:10|9978.2|9974.2|9974.2|9970.2|9978.2|9974.2|9971.2|9967.2|32
1649053880000|2022-04-04 06:31:20|9974.7|9970.7|9973.2|9969.2|9974.7|9970.7|9972.7|9968.7|13
1649053890000|2022-04-04 06:31:30|9973.4|9969.4|9976.2|9972.2|9976.7|9972.7|9973.2|9969.2|10
1649053900000|2022-04-04 06:31:40|9975.9|9971.9|9972.7|9968.7|9976.2|9972.2|9972.2|9968.2|12
1649053910000|2022-04-04 06:31:50|9973.4|9969.4|9972.2|9968.2|9974.2|9970.2|9972.2|9968.2|12
1649053920000|2022-04-04 06:32:00|9971.7|9967.7|9976.2|9972.2|9977.2|9973.2|9971.4|9967.4|23
1649053930000|2022-04-04 06:32:10|9977.2|9973.2|9977.2|9973.2|9977.2|9973.2|9976.2|9972.2|1
1649053940000|2022-04-04 06:32:20|9976.7|9972.7|9975.7|9971.7|9976.7|9972.7|9974.9|9970.9|4
1649053950000|2022-04-04 06:32:30|9974.9|9970.9|9974.2|9970.2|9974.9|9970.9|9974.2|9970.2|4
1649053960000|2022-04-04 06:32:40|9974.7|9970.7|9972.2|9968.2|9974.7|9970.7|9972.2|9968.2|6
1649053970000|2022-04-04 06:32:50|9971.4|9967.4|9969.9|9965.9|9972.4|9968.4|9969.4|9965.4|42
1649053980000|2022-04-04 06:33:00|9969.4|9965.4|9962.7|9958.7|9971.4|9967.4|9962.2|9958.2|40
1649053990000|2022-04-04 06:33:10|9962.4|9958.4|9962.7|9958.7|9965.7|9961.7|9959.6|9955.6|28
1649054000000|2022-04-04 06:33:20|9961.7|9957.7|9953.1|9949.1|9962.9|9958.9|9952.1|9948.1|110
1649054010000|2022-04-04 06:33:30|9953.6|9949.6|9953.6|9949.6|9955.1|9951.1|9950.1|9946.1|51
1649054020000|2022-04-04 06:33:40|9954.1|9950.1|9958.6|9954.6|9961.6|9957.6|9954.1|9950.1|47
1649054030000|2022-04-04 06:33:50|9958.1|9954.1|9958.1|9954.1|9958.1|9954.1|9957.1|9953.1|4
1649054040000|2022-04-04 06:34:00|9957.1|9953.1|9957.7|9953.7|9960.1|9956.1|9957.1|9953.1|17
1649054050000|2022-04-04 06:34:10|9957.4|9953.4|9958.7|9954.7|9960.7|9956.7|9957.4|9953.4|12
1649054060000|2022-04-04 06:34:20|9958.4|9954.4|9957.7|9953.7|9959.2|9955.2|9956.4|9952.4|10
1649054070000|2022-04-04 06:34:30|9957.4|9953.4|9957.7|9953.7|9959.7|9955.7|9954.2|9950.2|29
1649054080000|2022-04-04 06:34:40|9957.9|9953.9|9958.7|9954.7|9959.7|9955.7|9957.7|9953.7|3
1649054090000|2022-04-04 06:34:50|9958.2|9954.2|9959.6|9955.6|9960.1|9956.1|9958.2|9954.2|4
1649054100000|2022-04-04 06:35:00|9960.6|9956.6|9958.1|9954.1|9961.6|9957.6|9958.1|9954.1|11
1649054110000|2022-04-04 06:35:10|||||||||1
1649054120000|2022-04-04 06:35:20|9958.4|9954.4|9953.6|9949.6|9958.6|9954.6|9952.1|9948.1|18
1649054130000|2022-04-04 06:35:30|9953.9|9949.9|9953.6|9949.6|9954.1|9950.1|9953.6|9949.6|9
1649054140000|2022-04-04 06:35:40|9953.1|9949.1|9951.1|9947.1|9953.9|9949.9|9950.6|9946.6|12
1649054150000|2022-04-04 06:35:50|9950.4|9946.4|9953.1|9949.1|9953.1|9949.1|9950.4|9946.4|5
1649054160000|2022-04-04 06:36:00|9953.4|9949.4|9949.1|9945.1|9954.1|9950.1|9948.1|9944.1|19
1649054170000|2022-04-04 06:36:10|9949.9|9945.9|9952.6|9948.6|9953.1|9949.1|9949.9|9945.9|7
1649054180000|2022-04-04 06:36:20|9952.1|9948.1|9951.4|9947.4|9953.1|9949.1|9951.1|9947.1|11
1649054190000|2022-04-04 06:36:30|9951.9|9947.9|9951.4|9947.4|9951.9|9947.9|9951.4|9947.4|2
1649054200000|2022-04-04 06:36:40|9950.1|9946.1|9950.9|9946.9|9951.6|9947.6|9948.4|9944.4|6
1649054210000|2022-04-04 06:36:50|9950.4|9946.4|9951.6|9947.6|9951.9|9947.9|9948.9|9944.9|12
1649054220000|2022-04-04 06:37:00|9951.9|9947.9|9957.1|9953.1|9957.6|9953.6|9951.9|9947.9|7
1649054230000|2022-04-04 06:37:10|9956.9|9952.9|9957.6|9953.6|9958.6|9954.6|9955.6|9951.6|13
1649054240000|2022-04-04 06:37:20|9956.6|9952.6|9956.1|9952.1|9956.6|9952.6|9955.6|9951.6|5
1649054250000|2022-04-04 06:37:30|9955.6|9951.6|9955.6|9951.6|9957.6|9953.6|9955.1|9951.1|11
1649054260000|2022-04-04 06:37:40|9956.1|9952.1|9948.9|9944.9|9956.1|9952.1|9948.9|9944.9|17
1649054270000|2022-04-04 06:37:50|9948.4|9944.4|9948.6|9944.6|9948.9|9944.9|9947.9|9943.9|15
1649054280000|2022-04-04 06:38:00|9948.4|9944.4|9950.4|9946.4|9951.9|9947.9|9948.4|9944.4|14
1649054290000|2022-04-04 06:38:10|9950.6|9946.6|9950.9|9946.9|9952.6|9948.6|9949.4|9945.4|14
1649054300000|2022-04-04 06:38:20|9951.9|9947.9|9952.6|9948.6|9953.6|9949.6|9951.4|9947.4|6
1649054310000|2022-04-04 06:38:30|9952.1|9948.1|9949.9|9945.9|9953.9|9949.9|9948.9|9944.9|15
1649054330000|2022-04-04 06:38:50|9949.4|9945.4|9948.9|9944.9|9951.9|9947.9|9947.4|9943.4|39
1649054340000|2022-04-04 06:39:00|9949.4|9945.4|9946.1|9942.1|9949.4|9945.4|9943.6|9939.6|27
1649054350000|2022-04-04 06:39:10|9946.6|9942.6|9947.1|9943.1|9947.6|9943.6|9946.6|9942.6|0
1649054360000|2022-04-04 06:39:20|9947.4|9943.4|9953.4|9949.4|9953.4|9949.4|9947.4|9943.4|12
1649054370000|2022-04-04 06:39:30|9953.1|9949.1|9948.1|9944.1|9953.1|9949.1|9948.1|9944.1|7
1649054380000|2022-04-04 06:39:40|9948.6|9944.6|9952.1|9948.1|9952.1|9948.1|9946.9|9942.9|9
1649054390000|2022-04-04 06:39:50|9951.9|9947.9|9952.6|9948.6|9953.6|9949.6|9951.6|9947.6|7
1649054400000|2022-04-04 06:40:00|9952.1|9948.1|9954.9|9950.9|9954.9|9950.9|9951.9|9947.9|7
1649054410000|2022-04-04 06:40:10|9955.6|9951.6|9958.4|9954.4|9959.4|9955.4|9952.9|9948.9|33
1649054420000|2022-04-04 06:40:20|9958.1|9954.1|9958.4|9954.4|9958.9|9954.9|9956.4|9952.4|20
1649054430000|2022-04-04 06:40:30|9958.6|9954.6|9958.4|9954.4|9959.9|9955.9|9958.4|9954.4|6
1649054440000|2022-04-04 06:40:40|||||||||1
1649054450000|2022-04-04 06:40:50|9958.1|9954.1|9957.4|9953.4|9958.1|9954.1|9957.4|9953.4|3
1649054460000|2022-04-04 06:41:00|9957.1|9953.1|9956.4|9952.4|9957.1|9953.1|9956.1|9952.1|1
1649054470000|2022-04-04 06:41:10|9957.6|9953.6|9959.4|9955.4|9960.4|9956.4|9957.6|9953.6|4
1649054480000|2022-04-04 06:41:20|9959.9|9955.9|9959.6|9955.6|9960.1|9956.1|9959.6|9955.6|1
1649054490000|2022-04-04 06:41:30|9959.4|9955.4|9959.4|9955.4|9959.4|9955.4|9959.4|9955.4|0
1649054500000|2022-04-04 06:41:40|9958.4|9954.4|9958.4|9954.4|9958.4|9954.4|9957.9|9953.9|2
1649054510000|2022-04-04 06:41:50|9958.6|9954.6|9958.4|9954.4|9959.4|9955.4|9957.4|9953.4|6
1649054520000|2022-04-04 06:42:00|9958.1|9954.1|9959.6|9955.6|9959.6|9955.6|9957.9|9953.9|0
1649054530000|2022-04-04 06:42:10|9960.6|9956.6|9960.4|9956.4|9960.6|9956.6|9958.4|9954.4|18
1649054540000|2022-04-04 06:42:20|9960.9|9956.9|9961.4|9957.4|9963.6|9959.6|9958.9|9954.9|9
1649054550000|2022-04-04 06:42:30|9961.9|9957.9|9962.9|9958.9|9963.9|9959.9|9961.6|9957.6|15
1649054560000|2022-04-04 06:42:40|9962.4|9958.4|9968.1|9964.1|9968.1|9964.1|9960.9|9956.9|33
1649054570000|2022-04-04 06:42:50|9967.9|9963.9|9963.1|9959.1|9968.1|9964.1|9962.4|9958.4|14
1649054580000|2022-04-04 06:43:00|9963.4|9959.4|9955.4|9951.4|9963.4|9959.4|9955.4|9951.4|20
1649054590000|2022-04-04 06:43:10|9955.1|9951.1|9954.4|9950.4|9955.4|9951.4|9952.6|9948.6|13
1649054600000|2022-04-04 06:43:20|9955.4|9951.4|9950.6|9946.6|9955.4|9951.4|9950.4|9946.4|43
1649054610000|2022-04-04 06:43:30|9951.4|9947.4|9953.1|9949.1|9953.9|9949.9|9951.4|9947.4|2
1649054620000|2022-04-04 06:43:40|9952.6|9948.6|9947.4|9943.4|9953.4|9949.4|9946.4|9942.4|16
1649054630000|2022-04-04 06:43:50|9947.6|9943.6|9943.6|9939.6|9947.9|9943.9|9942.9|9938.9|43
1649054640000|2022-04-04 06:44:00|9942.4|9938.4|9941.4|9937.4|9943.6|9939.6|9937.6|9933.6|63
1649054650000|2022-04-04 06:44:10|9939.1|9935.1|9943.1|9939.1|9943.1|9939.1|9939.1|9935.1|17
1649054660000|2022-04-04 06:44:20|9944.1|9940.1|9944.1|9940.1|9944.1|9940.1|9943.1|9939.1|5
1649054670000|2022-04-04 06:44:30|9943.1|9939.1|9943.1|9939.1|9944.1|9940.1|9942.9|9938.9|5
1649054680000|2022-04-04 06:44:40|9947.4|9939.4|9953.6|9949.6|9953.6|9949.6|9946.6|9939.4|42
1649054690000|2022-04-04 06:44:50|9952.9|9948.9|9951.1|9947.1|9952.9|9948.9|9949.9|9945.9|11
1649054700000|2022-04-04 06:45:00|9953.1|9949.1|9956.6|9952.6|9958.9|9954.9|9953.1|9949.1|36
1649054710000|2022-04-04 06:45:10|9956.1|9952.1|9953.4|9949.4|9956.1|9952.1|9951.6|9947.6|28
1649054720000|2022-04-04 06:45:20|9952.1|9948.1|9948.9|9944.9|9952.4|9948.4|9948.1|9944.1|11
1649054730000|2022-04-04 06:45:30|9950.1|9946.1|9947.6|9943.6|9950.1|9946.1|9947.6|9943.6|7
1649054740000|2022-04-04 06:45:40|9947.1|9943.1|9948.6|9944.6|9948.6|9944.6|9947.1|9943.1|15
1649054750000|2022-04-04 06:45:50|9949.1|9945.1|9952.1|9948.1|9952.6|9948.6|9947.6|9943.6|17
1649054760000|2022-04-04 06:46:00|9952.4|9948.4|9952.1|9948.1|9955.1|9951.1|9952.1|9948.1|29
1649054770000|2022-04-04 06:46:10|9952.4|9948.4|9950.6|9946.6|9953.1|9949.1|9950.6|9946.6|3
1649054780000|2022-04-04 06:46:20|9951.1|9947.1|9953.9|9949.9|9953.9|9949.9|9951.1|9947.1|4
1649054790000|2022-04-04 06:46:30|9952.1|9948.1|9951.6|9947.6|9953.4|9949.4|9950.6|9946.6|6
1649054800000|2022-04-04 06:46:40|9952.1|9948.1|9948.1|9944.1|9952.1|9948.1|9946.4|9942.4|23
1649054810000|2022-04-04 06:46:50|9949.6|9945.6|9952.4|9948.4|9953.1|9949.1|9948.6|9944.6|7
1649054820000|2022-04-04 06:47:00|9952.9|9948.9|9958.4|9954.4|9958.6|9954.6|9952.9|9948.9|61
1649054830000|2022-04-04 06:47:10|9958.1|9954.1|9959.9|9955.9|9960.4|9956.4|9956.9|9952.9|16
1649054840000|2022-04-04 06:47:20|9960.4|9956.4|9959.9|9955.9|9960.4|9956.4|9958.4|9954.4|21
1649054850000|2022-04-04 06:47:30|9959.4|9955.4|9961.4|9957.4|9961.4|9957.4|9958.4|9954.4|7
1649054860000|2022-04-04 06:47:40|9960.9|9956.9|9958.6|9954.6|9960.9|9956.9|9957.6|9953.6|7
1649054870000|2022-04-04 06:47:50|9957.6|9953.6|9952.9|9948.9|9957.6|9953.6|9951.4|9947.4|26
1649054880000|2022-04-04 06:48:00|9955.4|9951.4|9953.9|9949.9|9957.4|9953.4|9953.9|9948.1|21
1649054890000|2022-04-04 06:48:10|9953.4|9949.4|9954.1|9950.1|9954.6|9950.6|9952.9|9948.9|4
1649054900000|2022-04-04 06:48:20|9955.1|9951.1|9954.1|9950.1|9955.6|9951.6|9954.1|9950.1|3
1649054910000|2022-04-04 06:48:30|9953.9|9949.9|9953.1|9949.1|9953.9|9949.9|9953.1|9949.1|0
1649054920000|2022-04-04 06:48:40|9953.4|9949.4|9956.1|9952.1|9956.1|9952.1|9953.4|9949.4|6
1649054930000|2022-04-04 06:48:50|9955.4|9951.4|9953.4|9949.4|9956.8|9952.1|9953.1|9948.8|24
1649054940000|2022-04-04 06:49:00|9953.6|9949.6|9950.9|9946.9|9953.6|9949.6|9950.4|9946.4|12
1649054950000|2022-04-04 06:49:10|9951.1|9947.1|9951.4|9947.4|9951.4|9947.4|9946.9|9942.9|10
1649054960000|2022-04-04 06:49:20|9951.6|9947.6|9950.9|9946.9|9952.1|9948.1|9950.9|9946.9|8
1649054970000|2022-04-04 06:49:30|9948.6|9944.6|9949.6|9945.6|9950.1|9946.1|9948.6|9944.6|5
1649054980000|2022-04-04 06:49:40|9949.1|9945.1|9952.6|9948.6|9955.1|9951.1|9949.1|9945.1|15
1649054990000|2022-04-04 06:49:50|9951.8|9947.8|9951.6|9947.6|9951.8|9947.8|9951.1|9947.1|1
1649055000000|2022-04-04 06:50:00|9952.4|9948.4|9954.6|9950.6|9954.6|9950.6|9950.6|9946.6|14
1649055010000|2022-04-04 06:50:10|9955.1|9951.1|9955.6|9951.6|9959.9|9955.9|9955.1|9951.1|17
1649055020000|2022-04-04 06:50:20|9956.6|9952.6|9955.4|9951.4|9956.6|9952.6|9955.4|9951.4|6
1649055030000|2022-04-04 06:50:30|9955.6|9951.6|9955.6|9951.6|9955.6|9951.6|9954.1|9950.1|4
1649055040000|2022-04-04 06:50:40|9955.9|9951.9|9955.1|9951.1|9956.6|9952.6|9954.6|9950.6|2
1649055050000|2022-04-04 06:50:50|9954.1|9950.1|9953.6|9949.6|9954.1|9950.1|9952.3|9948.3|9
1649055060000|2022-04-04 06:51:00|9954.9|9950.9|9953.6|9949.6|9955.8|9951.8|9953.1|9949.1|7
1649055070000|2022-04-04 06:51:10|9952.9|9948.9|9951.6|9947.6|9952.9|9948.9|9951.1|9947.1|2
1649055080000|2022-04-04 06:51:20|9952.1|9948.1|9952.6|9948.6|9953.6|9949.6|9950.6|9946.6|7
1649055090000|2022-04-04 06:51:30|9952.9|9948.9|9953.6|9949.6|9954.6|9950.6|9952.9|9948.9|3
1649055100000|2022-04-04 06:51:40|9955.1|9951.1|9955.1|9951.1|9956.6|9952.6|9955.1|9951.1|6
1649055110000|2022-04-04 06:51:50|9954.8|9950.8|9956.3|9952.3|9956.3|9952.3|9953.6|9949.6|10
1649055120000|2022-04-04 06:52:00|9956.8|9952.8|9962.6|9958.6|9966.4|9962.4|9956.8|9952.8|43
1649055130000|2022-04-04 06:52:10|9963.4|9959.4|9962.6|9958.6|9964.1|9960.1|9962.6|9958.6|6
1649055140000|2022-04-04 06:52:20|9962.9|9958.9|9967.6|9963.6|9969.6|9965.6|9962.9|9958.9|43
1649055150000|2022-04-04 06:52:30|9967.3|9963.3|9966.1|9962.1|9968.1|9964.1|9964.1|9960.1|13
1649055160000|2022-04-04 06:52:40|9965.6|9961.6|9963.6|9959.6|9965.6|9961.6|9962.6|9958.6|7
1649055170000|2022-04-04 06:52:50|9964.3|9960.3|9965.6|9961.6|9966.6|9962.6|9964.3|9960.3|4
1649055180000|2022-04-04 06:53:00|9966.6|9962.6|9965.6|9961.6|9967.8|9963.8|9965.6|9961.6|3
1649055190000|2022-04-04 06:53:10|9963.6|9959.6|9965.6|9961.6|9965.6|9961.6|9963.6|9959.6|3
1649055200000|2022-04-04 06:53:20|9964.6|9960.6|9963.1|9959.1|9964.6|9960.6|9962.8|9958.8|5
1649055210000|2022-04-04 06:53:30|9963.3|9959.3|9963.6|9959.6|9964.6|9960.6|9960.1|9956.1|27
1649055220000|2022-04-04 06:53:40|9964.8|9960.8|9964.1|9960.1|9965.8|9961.8|9964.1|9960.1|6
1649055230000|2022-04-04 06:53:50|9964.6|9960.6|9961.6|9957.6|9964.6|9960.6|9961.6|9957.6|14
1649055240000|2022-04-04 06:54:00|9962.6|9958.6|9967.6|9963.6|9969.6|9965.6|9962.6|9958.6|33
1649055250000|2022-04-04 06:54:10|9968.8|9964.8|9968.1|9964.1|9968.8|9964.8|9966.6|9962.6|7
1649055260000|2022-04-04 06:54:20|9967.6|9963.6|9971.6|9967.6|9971.6|9967.6|9967.6|9963.6|20
1649055270000|2022-04-04 06:54:30|9971.3|9967.3|9967.6|9963.6|9974.1|9970.1|9966.6|9962.6|39
1649055280000|2022-04-04 06:54:40|9966.6|9962.6|9967.6|9963.6|9967.6|9963.6|9965.6|9961.6|15
1649055290000|2022-04-04 06:54:50|9966.1|9962.1|9965.1|9961.1|9966.1|9962.1|9965.1|9961.1|18
1649055300000|2022-04-04 06:55:00|9965.6|9961.6|9962.3|9958.3|9968.8|9963.6|9961.8|9957.8|46
1649055310000|2022-04-04 06:55:10|9962.8|9958.8|9964.3|9960.3|9966.3|9962.3|9962.8|9958.8|6
1649055320000|2022-04-04 06:55:20|9964.6|9960.6|9966.6|9962.6|9967.1|9963.1|9964.6|9960.6|9
1649055330000|2022-04-04 06:55:30|9966.3|9962.3|9963.1|9959.1|9968.1|9963.6|9962.6|9958.6|21
1649055340000|2022-04-04 06:55:40|9962.8|9958.8|9963.8|9959.8|9965.3|9961.3|9962.8|9958.8|4
1649055350000|2022-04-04 06:55:50|9964.3|9960.3|9964.3|9960.3|9964.3|9960.3|9963.8|9959.8|5
1649055360000|2022-04-04 06:56:00|9964.6|9960.6|9963.6|9959.6|9965.6|9961.6|9962.3|9958.3|7
1649055370000|2022-04-04 06:56:10|9963.3|9959.3|9962.8|9958.8|9963.3|9959.3|9962.8|9958.8|1
1649055380000|2022-04-04 06:56:20|9962.6|9958.6|9962.6|9958.6|9962.6|9958.6|9961.6|9957.6|6
1649055390000|2022-04-04 06:56:30|9962.1|9958.1|9962.3|9958.3|9963.3|9959.3|9961.6|9957.6|8
1649055400000|2022-04-04 06:56:40|9961.8|9957.8|9962.6|9958.6|9963.1|9959.1|9961.3|9957.3|1
1649055410000|2022-04-04 06:56:50|9966.6|9962.6|9965.6|9961.6|9966.6|9962.6|9965.1|9961.1|9
1649055420000|2022-04-04 06:57:00|9965.1|9961.1|9969.3|9965.3|9970.3|9966.3|9965.1|9961.1|19
1649055430000|2022-04-04 06:57:10|9970.3|9966.3|9969.1|9965.1|9972.3|9968.3|9968.8|9964.8|22
1649055440000|2022-04-04 06:57:20|9969.3|9965.3|9968.1|9964.1|9970.1|9966.1|9968.1|9964.1|8
1649055450000|2022-04-04 06:57:30|9967.3|9963.3|9961.6|9957.6|9967.3|9963.3|9959.1|9955.1|51
1649055460000|2022-04-04 06:57:40|9961.8|9957.8|9958.6|9954.6|9962.1|9958.1|9957.1|9953.1|21
1649055470000|2022-04-04 06:57:50|9958.3|9954.3|9957.1|9953.1|9959.1|9955.1|9957.1|9953.1|2
1649055480000|2022-04-04 06:58:00|9957.6|9953.6|9959.1|9955.1|9962.3|9958.3|9957.6|9953.6|34
1649055490000|2022-04-04 06:58:10|9959.6|9955.6|9956.3|9952.3|9960.8|9956.6|9956.3|9952.3|43
1649055500000|2022-04-04 06:58:20|9956.8|9952.8|9959.1|9955.1|9959.1|9955.1|9956.1|9952.1|7
1649055510000|2022-04-04 06:58:30|9958.1|9954.1|9956.8|9952.8|9958.1|9954.1|9956.6|9952.6|8
1649055520000|2022-04-04 06:58:40|9956.6|9952.6|9950.1|9946.1|9956.6|9952.6|9947.6|9943.6|44
1649055530000|2022-04-04 06:58:50|9950.3|9946.3|9953.6|9949.6|9954.1|9950.1|9950.3|9946.3|17
1649055540000|2022-04-04 06:59:00|9954.1|9950.1|9952.6|9948.6|9957.6|9953.6|9951.1|9947.1|32
1649055550000|2022-04-04 06:59:10|9951.1|9947.1|9950.1|9946.1|9951.1|9947.1|9949.3|9945.3|20
1649055560000|2022-04-04 06:59:20|9950.6|9946.6|9950.1|9946.1|9952.1|9948.1|9950.1|9946.1|9
1649055570000|2022-04-04 06:59:30|9949.8|9945.8|9950.6|9946.6|9951.1|9947.1|9949.8|9945.8|2
1649055580000|2022-04-04 06:59:40|9951.6|9947.6|9949.6|9945.6|9951.6|9947.6|9948.1|9944.1|15
1649055590000|2022-04-04 06:59:50|9950.1|9946.1|9952.1|9948.1|9952.6|9948.6|9950.1|9946.1|14
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9960.6|9956.6|9961.1|9957.1|9952.8|9948.8|45
1649055610000|2022-04-04 07:00:10|9961.1|9957.1|9961.1|9957.1|9962.6|9958.6|9960.6|9956.6|14
1649055620000|2022-04-04 07:00:20|9959.6|9955.6|9956.6|9952.6|9960.1|9956.1|9956.3|9952.3|13
1649055630000|2022-04-04 07:00:30|9956.1|9952.1|9958.6|9954.6|9959.1|9955.1|9954.1|9950.1|20
1649055640000|2022-04-04 07:00:40|9958.8|9954.8|9962.1|9958.1|9963.1|9959.1|9958.8|9954.8|11
1649055650000|2022-04-04 07:00:50|9961.1|9957.1|9962.1|9958.1|9962.1|9958.1|9958.6|9954.6|8
1649055660000|2022-04-04 07:01:00|9962.3|9958.3|9962.1|9958.1|9963.6|9959.6|9959.8|9955.8|24
1649055670000|2022-04-04 07:01:10|9963.1|9959.1|9972.1|9968.1|9973.1|9969.1|9963.1|9959.1|50
1649055680000|2022-04-04 07:01:20|9971.8|9967.8|9964.1|9960.1|9971.8|9967.8|9964.1|9960.1|21
1649055690000|2022-04-04 07:01:30|9963.6|9959.6|9964.1|9960.1|9964.6|9960.6|9962.1|9958.1|17
1649055700000|2022-04-04 07:01:40|9964.6|9960.6|9968.1|9964.1|9968.1|9964.1|9964.6|9960.6|12
1649055710000|2022-04-04 07:01:50|9968.6|9964.6|9965.6|9961.6|9968.6|9964.6|9965.6|9961.6|10
1649055720000|2022-04-04 07:02:00|9966.3|9962.3|9981.6|9977.6|9982.8|9978.8|9966.3|9962.3|119
1649055730000|2022-04-04 07:02:10|9981.1|9977.1|9977.6|9973.6|9981.3|9977.3|9977.3|9973.3|21
1649055740000|2022-04-04 07:02:20|9978.1|9974.1|9982.8|9978.8|9987.1|9983.1|9977.6|9973.6|62
1649055750000|2022-04-04 07:02:30|9984.6|9980.6|9989.1|9985.1|9990.1|9986.1|9984.1|9980.1|45
1649055760000|2022-04-04 07:02:40|9988.1|9984.1|9985.1|9981.1|9988.1|9984.1|9984.1|9980.1|38
1649055770000|2022-04-04 07:02:50|9985.6|9981.6|9990.8|9986.8|9991.1|9987.1|9984.1|9980.1|74
1649055780000|2022-04-04 07:03:00|9990.1|9986.1|10002.1|9998.1|10010.1|10006.1|9990.1|9986.1|260
1649055790000|2022-04-04 07:03:10|10001.1|9997.1|9995.1|9991.1|10002.1|9998.1|9994.8|9990.8|20
1649055800000|2022-04-04 07:03:20|9995.6|9991.6|10002.6|9998.6|10002.6|9998.6|9993.8|9989.8|35
1649055810000|2022-04-04 07:03:30|10001.6|9997.6|9995.6|9991.6|10001.6|9997.6|9995.6|9991.6|29
1649055820000|2022-04-04 07:03:40|9996.8|9992.8|9994.8|9990.8|9998.6|9994.6|9994.8|9990.8|37
1649055830000|2022-04-04 07:03:50|9994.6|9990.6|9996.1|9992.1|9996.8|9992.8|9994.6|9990.6|16
1649055840000|2022-04-04 07:04:00|9996.3|9992.3|9997.8|9993.8|9998.8|9994.8|9995.1|9991.1|44
1649055850000|2022-04-04 07:04:10|9998.1|9994.1|9994.8|9990.8|9998.3|9994.3|9994.3|9990.3|18
1649055860000|2022-04-04 07:04:20|9995.1|9991.1|9989.1|9985.1|9995.1|9991.1|9987.1|9983.1|46
1649055870000|2022-04-04 07:04:30|9988.6|9984.6|9985.3|9981.3|9988.6|9984.6|9985.1|9981.1|18
1649055880000|2022-04-04 07:04:40|9985.1|9981.1|9986.1|9982.1|9987.6|9983.6|9985.1|9981.1|13
1649055890000|2022-04-04 07:04:50|9986.6|9982.6|9986.8|9982.8|9987.6|9983.6|9986.1|9982.1|13
1649055900000|2022-04-04 07:05:00|9986.6|9982.6|9986.6|9982.6|9991.1|9987.1|9986.1|9982.1|21
1649055910000|2022-04-04 07:05:10|9987.1|9983.1|9989.1|9985.1|9989.1|9985.1|9986.6|9982.6|3
1649055920000|2022-04-04 07:05:20|9991.1|9987.1|9995.3|9991.3|9995.3|9991.3|9991.1|9987.1|9
1649055930000|2022-04-04 07:05:30|9995.1|9991.1|9990.6|9986.6|9995.1|9991.1|9989.1|9985.1|14
1649055940000|2022-04-04 07:05:40|9991.1|9987.1|9991.1|9987.1|9991.1|9987.1|9991.1|9987.1|0
1649055950000|2022-04-04 07:05:50|9990.3|9986.3|9993.6|9989.6|9993.6|9989.6|9989.1|9985.1|2
1649055960000|2022-04-04 07:06:00|9994.3|9990.3|9994.1|9990.1|9997.1|9993.1|9993.6|9989.6|21
1649055970000|2022-04-04 07:06:10|9993.6|9989.6|9991.1|9987.1|9993.6|9989.6|9990.1|9986.1|7
1649055980000|2022-04-04 07:06:20|9992.1|9988.1|9997.6|9993.6|9998.6|9994.6|9992.1|9988.1|16
1649055990000|2022-04-04 07:06:30|9996.6|9992.6|9994.6|9990.6|9996.6|9992.6|9994.6|9990.6|7
1649056000000|2022-04-04 07:06:40|9993.8|9989.8|9994.3|9990.3|9995.1|9991.1|9993.6|9989.6|6
1649056010000|2022-04-04 07:06:50|9994.1|9990.1|9993.6|9989.6|9994.1|9990.1|9993.6|9989.6|0
1649056020000|2022-04-04 07:07:00|9993.8|9989.8|9990.6|9986.6|9994.6|9990.6|9989.1|9985.1|21
1649056030000|2022-04-04 07:07:10|9990.3|9986.3|9991.6|9987.6|9991.6|9987.6|9989.1|9985.1|10
1649056040000|2022-04-04 07:07:20|9992.1|9988.1|9992.6|9988.6|9993.8|9989.8|9992.1|9988.1|5
1649056050000|2022-04-04 07:07:30|9992.3|9988.3|9988.6|9984.6|9992.3|9988.3|9987.6|9983.6|6
1649056060000|2022-04-04 07:07:40|9990.1|9986.1|9988.6|9984.6|9991.6|9987.6|9988.6|9984.6|12
1649056070000|2022-04-04 07:07:50|9988.3|9984.3|9989.6|9985.6|9990.1|9986.1|9987.3|9983.3|11
1649056080000|2022-04-04 07:08:00|9990.8|9986.8|9990.1|9986.1|9991.1|9987.1|9989.1|9985.1|18
1649056090000|2022-04-04 07:08:10|9989.6|9985.6|9987.6|9983.6|9989.6|9985.6|9985.6|9981.6|30
1649056100000|2022-04-04 07:08:20|9987.3|9983.3|9986.1|9982.1|9987.6|9983.6|9985.1|9981.1|11
1649056110000|2022-04-04 07:08:30|9986.3|9982.3|9986.1|9982.1|9986.6|9982.6|9986.1|9982.1|3
1649056120000|2022-04-04 07:08:40|9986.3|9982.3|9979.1|9975.1|9986.6|9982.6|9979.1|9975.1|19
1649056130000|2022-04-04 07:08:50|9978.6|9974.6|9982.8|9978.8|9984.3|9980.3|9978.1|9974.1|10
1649056140000|2022-04-04 07:09:00|9984.3|9980.3|9984.8|9980.8|9988.1|9984.1|9984.3|9980.3|21
1649056150000|2022-04-04 07:09:10|9985.1|9981.1|9983.8|9979.8|9986.1|9982.1|9982.1|9978.1|10
1649056160000|2022-04-04 07:09:20|9984.1|9980.1|9986.1|9982.1|9986.1|9982.1|9984.1|9980.1|9
1649056170000|2022-04-04 07:09:30|9986.3|9982.3|9991.6|9987.6|9993.6|9989.6|9986.3|9982.3|30
1649056180000|2022-04-04 07:09:40|9991.8|9987.8|9991.8|9987.8|9993.1|9989.1|9991.1|9987.1|6
1649056190000|2022-04-04 07:09:50|9992.3|9988.3|9990.8|9986.8|9992.6|9988.6|9989.3|9985.3|25
1649056200000|2022-04-04 07:10:00|9991.1|9987.1|9995.1|9991.1|9996.6|9992.6|9991.1|9987.1|16
1649056210000|2022-04-04 07:10:10|9994.6|9990.6|9992.3|9988.3|9994.6|9990.6|9990.1|9986.1|11
1649056220000|2022-04-04 07:10:20|9992.8|9988.8|9996.1|9992.1|9996.1|9992.1|9992.8|9988.8|16
1649056230000|2022-04-04 07:10:30|9995.6|9991.6|9995.1|9991.1|9997.1|9993.1|9993.8|9989.8|15
1649056240000|2022-04-04 07:10:40|9994.8|9990.8|9991.1|9987.1|9994.8|9990.8|9991.1|9987.1|8
1649056250000|2022-04-04 07:10:50|9991.6|9987.6|9992.8|9988.8|9993.1|9989.1|9991.6|9987.6|8
1649056260000|2022-04-04 07:11:00|9993.1|9989.1|9988.6|9984.6|9994.3|9990.3|9988.1|9984.1|9
1649056270000|2022-04-04 07:11:10|9987.8|9983.8|9985.6|9981.6|9988.6|9984.6|9984.6|9980.6|18
1649056280000|2022-04-04 07:11:20|9986.1|9982.1|9984.3|9980.3|9988.1|9984.1|9984.3|9980.3|6
1649056290000|2022-04-04 07:11:30|9984.1|9980.1|9980.1|9976.1|9984.1|9980.1|9978|9974|35
1649056300000|2022-04-04 07:11:40|9980.8|9976.8|9984.1|9980.1|9984.6|9980.6|9980.1|9976.1|10
1649056310000|2022-04-04 07:11:50|9984.3|9980.3|9988.3|9984.3|9989.1|9985.1|9984.3|9980.3|16
1649056320000|2022-04-04 07:12:00|9988.6|9984.6|9992.1|9988.1|9996.3|9992.3|9988.6|9984.6|83
1649056330000|2022-04-04 07:12:10|9992.6|9988.6|9993.1|9989.1|9994.3|9990.3|9992.6|9988.6|17
1649056340000|2022-04-04 07:12:20|9991.8|9987.8|9993.8|9989.8|9995.3|9991.3|9991.1|9987.1|102
1649056350000|2022-04-04 07:12:30|9993.3|9989.3|9987.6|9983.6|9993.3|9989.3|9987.3|9983.3|13
1649056360000|2022-04-04 07:12:40|9986.8|9982.8|9983.1|9979.1|9989.3|9985.3|9981.8|9977.8|25
1649056370000|2022-04-04 07:12:50|9983.6|9979.6|9983.6|9979.6|9984.6|9980.6|9981.3|9977.3|7
1649056380000|2022-04-04 07:13:00|9983.3|9979.3|9979.8|9975.8|9984.1|9980.1|9978.1|9974.1|14
1649056390000|2022-04-04 07:13:10|9980.8|9976.8|9981.1|9977.1|9981.6|9977.6|9980.6|9976.6|5
1649056400000|2022-04-04 07:13:20|9980.8|9976.8|9982.3|9978.3|9982.6|9978.6|9979.1|9975.1|14
1649056410000|2022-04-04 07:13:30|9982.1|9978.1|9982.1|9978.1|9983.6|9979.6|9981.1|9977.1|6
1649056420000|2022-04-04 07:13:40|9982.6|9978.6|9986.1|9982.1|9986.1|9982.1|9981.6|9977.6|7
1649056430000|2022-04-04 07:13:50|9986.3|9982.3|9988.6|9984.6|9989.3|9985.3|9986.3|9982.3|16
1649056440000|2022-04-04 07:14:00|9989.1|9985.1|9979.8|9975.8|9990.1|9986.1|9979.3|9975.3|22
1649056450000|2022-04-04 07:14:10|9979.6|9975.6|9978.3|9974.3|9980.6|9976.6|9974|9970|41
1649056460000|2022-04-04 07:14:20|9978|9974|9983.5|9979.5|9983.5|9979.5|9977.8|9973.8|23
1649056470000|2022-04-04 07:14:30|9982|9978|9981.3|9977.3|9982|9978|9979|9975|16
1649056480000|2022-04-04 07:14:40|9982|9978|9982.5|9978.5|9984.5|9980.5|9980|9976|7
1649056490000|2022-04-04 07:14:50|9982.8|9978.8|9983|9979|9984|9980|9982.5|9978.5|1
1649056500000|2022-04-04 07:15:00|9982.5|9978.5|9974.8|9970.8|9982.5|9978.5|9972|9968|35
1649056510000|2022-04-04 07:15:10|9978|9974|9979.6|9975.6|9980.8|9976.8|9975.8|9971.8|23
1649056520000|2022-04-04 07:15:20|9979.8|9975.8|9980.3|9976.3|9980.6|9976.6|9978.8|9974.8|2
1649056530000|2022-04-04 07:15:30|9983.3|9979.3|9982.3|9978.3|9983.3|9979.3|9978.8|9974.8|14
1649056540000|2022-04-04 07:15:40|9982.6|9978.6|9983.3|9979.3|9983.8|9979.8|9982.6|9978.6|0
1649056550000|2022-04-04 07:15:50|9983.8|9979.8|9985.8|9981.8|9987.3|9983.3|9982.3|9978.3|12
1649056560000|2022-04-04 07:16:00|9984.8|9980.8|9985.8|9981.8|9987.3|9983.3|9983.8|9979.8|6
1649056570000|2022-04-04 07:16:10|9984.8|9980.8|9983.8|9979.8|9985|9981|9981.8|9977.8|15
1649056580000|2022-04-04 07:16:20|9983.5|9979.5|9988.5|9984.5|9991.3|9987.3|9981|9977|32
1649056590000|2022-04-04 07:16:30|9989.5|9985.5|9991.5|9987.5|9991.8|9987.8|9988|9984|20
1649056600000|2022-04-04 07:16:40|9991.8|9987.8|9992|9988|9993.8|9989.8|9990.8|9986.8|37
1649056610000|2022-04-04 07:16:50|9993|9989|9994|9990|9995.5|9991.5|9991|9987|18
1649056620000|2022-04-04 07:17:00|9993.5|9989.5|9990|9986|9995.3|9991.3|9989|9985|27
1649056630000|2022-04-04 07:17:10|9990.3|9986.3|9991|9987|9992.5|9988.5|9990|9986|24
1649056640000|2022-04-04 07:17:20|9991.3|9987.3|9991|9987|9992|9988|9991|9987|4
1649056650000|2022-04-04 07:17:30|9989.5|9985.5|9985.8|9981.8|9989.5|9985.5|9985.5|9981.5|18
1649056660000|2022-04-04 07:17:40|9986.5|9982.5|9987|9983|9987.8|9983.8|9985.5|9981.5|10
1649056670000|2022-04-04 07:17:50|9986|9982|9988|9984|9990|9986|9986|9982|5
1649056680000|2022-04-04 07:18:00|9987.5|9983.5|9987.5|9983.5|9988.5|9984.5|9985.8|9981.8|13
1649056690000|2022-04-04 07:18:10|9988.5|9984.5|9991|9987|9991|9987|9988.5|9984.5|3
1649056700000|2022-04-04 07:18:20|||||||||1
1649056710000|2022-04-04 07:18:30|9991.5|9987.5|9989.5|9985.5|9992|9988|9987.8|9983.8|28
1649056720000|2022-04-04 07:18:40|9990|9986|9990|9986|9991.5|9987.5|9990|9986|7
1649056730000|2022-04-04 07:18:50|9991.5|9987.5|9995.5|9991.5|9995.5|9991.5|9991.5|9987.5|16
1649056740000|2022-04-04 07:19:00|9996.5|9992.5|9994.5|9990.5|9996.5|9992.5|9994.5|9990.5|17
1649056750000|2022-04-04 07:19:10|9993.8|9989.8|9993.8|9989.8|9993.8|9989.8|9990.3|9986.3|18
1649056760000|2022-04-04 07:19:20|9992.8|9988.8|9991.8|9987.8|9992.8|9988.8|9991.8|9987.8|7
1649056770000|2022-04-04 07:19:30|9992|9988|9991.8|9987.8|9992.8|9988.8|9991.8|9987.8|2
1649056780000|2022-04-04 07:19:40|9992|9988|9991.8|9987.8|9992.8|9988.8|9991.8|9987.8|9
1649056790000|2022-04-04 07:19:50|9992.3|9988.3|9992.5|9988.5|9993.8|9989.8|9992.3|9988.3|3
1649056800000|2022-04-04 07:20:00|9991|9987|9992.8|9988.8|9993|9989|9989.8|9985.8|7
1649056810000|2022-04-04 07:20:10|9993|9989|9993|9989|9994.3|9990.3|9992.8|9988.8|4
1649056830000|2022-04-04 07:20:30|9992.8|9988.8|9986.8|9982.8|9992.8|9988.8|9986.8|9982.8|13
1649056840000|2022-04-04 07:20:40|9986.5|9982.5|9982.8|9978.8|9986.5|9982.5|9982.8|9978.8|13
1649056850000|2022-04-04 07:20:50|9982.3|9978.3|9979.8|9975.8|9983|9979|9979.8|9975.8|13
1649056860000|2022-04-04 07:21:00|9980.8|9976.8|9980|9976|9981|9977|9980|9976|5
1649056870000|2022-04-04 07:21:10|9980.5|9976.5|9979.5|9975.5|9982|9978|9978.8|9974.8|21
1649056880000|2022-04-04 07:21:20|9979.8|9975.8|9977.5|9973.5|9980.5|9976.5|9977.5|9973.5|7
1649056890000|2022-04-04 07:21:30|9978|9974|9977.5|9973.5|9978|9974|9976.5|9972.5|7
1649056900000|2022-04-04 07:21:40|9978.5|9974.5|9978|9974|9978.5|9974.5|9978|9974|4
1649056910000|2022-04-04 07:21:50|9977.8|9973.8|9976|9972|9977.8|9973.8|9971.5|9967.5|38
1649056920000|2022-04-04 07:22:00|9976.3|9972.3|9975.5|9971.5|9976.8|9972.8|9973.5|9969.5|14
1649056930000|2022-04-04 07:22:10|9973.5|9969.5|9973|9969|9974.5|9970.5|9972.5|9968.5|24
1649056940000|2022-04-04 07:22:20|9973.5|9969.5|9973.5|9969.5|9973.8|9969.8|9972|9968|22
1649056950000|2022-04-04 07:22:30|9974|9970|9971|9967|9974|9970|9969.5|9965.5|25
1649056960000|2022-04-04 07:22:40|9970.8|9966.8|9974|9970|9975|9971|9970.8|9966.8|21
1649056970000|2022-04-04 07:22:50|9974.5|9970.5|9970.5|9966.5|9974.8|9970.8|9969.8|9965.8|10
1649056980000|2022-04-04 07:23:00|9971|9967|9971|9967|9972|9968|9970|9966|8
1649056990000|2022-04-04 07:23:10|9971.3|9967.3|9971|9967|9974|9970|9970.8|9966.8|13
1649057000000|2022-04-04 07:23:20|9971.3|9967.3|9971.8|9967.8|9974.3|9970.3|9971.3|9967.3|12
1649057010000|2022-04-04 07:23:30|9971.5|9967.5|9965.8|9961.8|9971.5|9967.5|9964|9960|47
1649057020000|2022-04-04 07:23:40|9965.5|9961.5|9965.8|9961.8|9966.3|9962.3|9962.3|9958.3|13
1649057030000|2022-04-04 07:23:50|9966.5|9962.5|9969.3|9965.3|9969.3|9965.3|9966.5|9962.5|9
1649057040000|2022-04-04 07:24:00|9971.3|9967.3|9968.8|9964.8|9972.3|9968.3|9968.8|9964.8|16
1649057050000|2022-04-04 07:24:10|9968.3|9964.3|9965.8|9961.8|9968.3|9964.3|9965|9961|13
1649057060000|2022-04-04 07:24:20|9968.3|9964.3|9967.8|9963.8|9968.8|9964.8|9965.5|9961.5|17
1649057070000|2022-04-04 07:24:30|9968.3|9964.3|9966.8|9962.8|9968.3|9964.3|9966.8|9962.8|4
1649057080000|2022-04-04 07:24:40|9967|9963|9966.8|9962.8|9967|9963|9965.8|9961.8|9
1649057090000|2022-04-04 07:24:50|9968.3|9964.3|9966.3|9962.3|9968.8|9964.8|9965.8|9961.8|12
1649057100000|2022-04-04 07:25:00|9965.8|9961.8|9965|9961|9966.8|9962.8|9964.5|9960.5|16
1649057110000|2022-04-04 07:25:10|9965.5|9961.5|9954.3|9950.3|9966.5|9962.5|9954.3|9950.3|37
1649057120000|2022-04-04 07:25:20|9954.5|9950.5|9956.5|9952.5|9958|9954|9952.5|9948.5|26
1649057130000|2022-04-04 07:25:30|9958.8|9954.8|9955.8|9951.8|9959.8|9955.8|9954.8|9950.8|34
1649057140000|2022-04-04 07:25:40|9955.3|9951.3|9950.8|9946.8|9956.3|9952.3|9947.8|9943.8|30
1649057150000|2022-04-04 07:25:50|9949.8|9945.8|9949.8|9945.8|9950.8|9946.8|9948.8|9944.8|28
1649057160000|2022-04-04 07:26:00|9949.5|9945.5|9947|9943|9951.8|9947.8|9946.3|9942.3|32
1649057170000|2022-04-04 07:26:10|9946.5|9942.5|9953|9949|9953|9949|9946.5|9942.5|27
1649057180000|2022-04-04 07:26:20|9955|9951|9955|9951|9960|9956|9953|9949|58
1649057190000|2022-04-04 07:26:30|9954|9950|9954.5|9950.5|9958.8|9954.8|9953.5|9949.5|22
1649057200000|2022-04-04 07:26:40|9953.5|9949.5|9953.5|9949.5|9956|9952|9953.5|9949.5|21
1649057210000|2022-04-04 07:26:50|9953.8|9949.8|9953.5|9949.5|9954.5|9950.5|9952.5|9948.5|6
1649057220000|2022-04-04 07:27:00|9953|9949|9951.5|9947.5|9953|9949|9948|9944|20
1649057230000|2022-04-04 07:27:10|9952.3|9948.3|9954.5|9950.5|9955|9951|9952|9948|14
1649057240000|2022-04-04 07:27:20|9954.3|9950.3|9950|9946|9954.5|9950.5|9949.8|9945.8|8
1649057250000|2022-04-04 07:27:30|9949.5|9945.5|9949.5|9945.5|9950|9946|9947.5|9943.5|9
1649057260000|2022-04-04 07:27:40|9949.8|9945.8|9948.5|9944.5|9953|9949|9948.3|9944.3|10
1649057270000|2022-04-04 07:27:50|9949|9945|9948.3|9944.3|9951|9947|9946.8|9942.8|27
1649057280000|2022-04-04 07:28:00|9948.5|9944.5|9949|9945|9949|9945|9947|9943|3
1649057290000|2022-04-04 07:28:10|9951|9947|9961.8|9957.8|9963|9959|9951|9947|30
1649057300000|2022-04-04 07:28:20|9962|9958|9959.3|9955.3|9962.3|9958.3|9958.8|9954.8|6
1649057310000|2022-04-04 07:28:30|9959.5|9955.5|9954|9950|9959.8|9955.8|9954|9950|10
1649057320000|2022-04-04 07:28:40|9953.8|9949.8|9950.8|9946.8|9953.8|9949.8|9950.8|9946.8|4
1649057330000|2022-04-04 07:28:50|9951.3|9947.3|9956|9952|9956|9952|9951.3|9947.3|5
1649057340000|2022-04-04 07:29:00|9955|9951|9963.3|9959.3|9964|9960|9954|9950|25
1649057350000|2022-04-04 07:29:10|9963|9959|9954.5|9950.5|9964|9960|9954.3|9950.3|16
1649057360000|2022-04-04 07:29:20|9954.8|9950.8|9959.8|9955.8|9959.8|9955.8|9954|9950|16
1649057370000|2022-04-04 07:29:30|9959|9955|9956.3|9952.3|9959.3|9955.3|9955.3|9951.3|12
1649057380000|2022-04-04 07:29:40|9957.3|9953.3|9958.8|9954.8|9958.8|9954.8|9957.3|9953.3|2
1649057390000|2022-04-04 07:29:50|9959|9955|9958.8|9954.8|9959.8|9955.8|9956.8|9952.8|6
1649057400000|2022-04-04 07:30:00|9959|9955|9965|9961|9965|9961|9958|9954|11
1649057410000|2022-04-04 07:30:10|9964.8|9960.8|9974.8|9970.8|9975.8|9971.8|9964.5|9960.5|33
1649057420000|2022-04-04 07:30:20|9973.8|9969.8|9978|9974|9978|9974|9973.5|9969.5|23
1649057430000|2022-04-04 07:30:30|9977.5|9973.5|9977.5|9973.5|9979.5|9975.5|9974.5|9970.5|31
1649057440000|2022-04-04 07:30:40|9977.8|9973.8|9973|9969|9978|9974|9972|9968|11
1649057450000|2022-04-04 07:30:50|9973.3|9969.3|9971.5|9967.5|9973.5|9969.5|9971.5|9967.5|14
1649057460000|2022-04-04 07:31:00|9972.5|9968.5|9971.5|9967.5|9973|9969|9971.5|9967.5|6
1649057470000|2022-04-04 07:31:10|9972|9968|9965.5|9961.5|9972|9968|9965.5|9961.5|11
1649057480000|2022-04-04 07:31:20|9966|9962|9967|9963|9967|9963|9964|9960|16
1649057490000|2022-04-04 07:31:30|9968.8|9964.8|9967|9963|9968.8|9964.8|9967|9963|4
1649057500000|2022-04-04 07:31:40|9968|9964|9969|9965|9970|9966|9967|9963|9
1649057510000|2022-04-04 07:31:50|9969.3|9965.3|9972|9968|9972|9968|9965.5|9961.5|9
1649057520000|2022-04-04 07:32:00|9971|9967|9971|9967|9972.5|9968.5|9970|9966|9
1649057530000|2022-04-04 07:32:10|9971.5|9967.5|9970|9966|9974.8|9970.8|9970|9966|22
1649057540000|2022-04-04 07:32:20|9969.3|9965.3|9969|9965|9970.5|9966.5|9969|9965|0
1649057550000|2022-04-04 07:32:30|9968.5|9964.5|9972|9968|9972.8|9968.8|9967.5|9963.5|8
1649057560000|2022-04-04 07:32:40|9971.5|9967.5|9974|9970|9974|9970|9971.5|9967.5|3
1649057570000|2022-04-04 07:32:50|9973.8|9969.8|9970.3|9966.3|9973.8|9969.8|9970.2|9966.2|6
1649057580000|2022-04-04 07:33:00|9970.5|9966.5|9970.8|9966.8|9971|9967|9970|9966|1
1649057590000|2022-04-04 07:33:10|9969|9965|9972|9968|9972.7|9968.7|9967|9963|21
1649057600000|2022-04-04 07:33:20|9970.5|9966.5|9967|9963|9973.5|9969.5|9966|9962|21
1649057610000|2022-04-04 07:33:30|9965.5|9961.5|9965|9961|9966.5|9962.5|9965|9961|7
1649057620000|2022-04-04 07:33:40|9965.3|9961.3|9967.7|9963.7|9969.5|9965.5|9965.3|9961.3|6
1649057630000|2022-04-04 07:33:50|9967|9963|9965.5|9961.5|9967|9963|9965.3|9961.3|2
1649057640000|2022-04-04 07:34:00|9966|9962|9965.7|9961.7|9969.3|9965.3|9965.3|9961.3|8
1649057650000|2022-04-04 07:34:10|9965.5|9961.5|9961.5|9957.5|9965.5|9961.5|9958.2|9954.2|25
1649057660000|2022-04-04 07:34:20|9962.5|9958.5|9963|9959|9963|9959|9962.5|9958.5|0
1649057670000|2022-04-04 07:34:30|9964.2|9960.2|9966|9962|9966|9962|9963|9959|5
1649057680000|2022-04-04 07:34:40|9966.7|9962.7|9966.5|9962.5|9967|9963|9966|9962|1
1649057690000|2022-04-04 07:34:50|9966|9962|9964.7|9960.7|9966|9962|9963|9959|4
1649057700000|2022-04-04 07:35:00|9965|9961|9957.5|9953.5|9965|9961|9956.5|9952.5|20
1649057710000|2022-04-04 07:35:10|9957.7|9953.7|9957|9953|9958.5|9954.5|9956.5|9952.5|7
1649057720000|2022-04-04 07:35:20|9956.5|9952.5|9956|9952|9958.5|9954.5|9954|9950|7
1649057730000|2022-04-04 07:35:30|9956.2|9952.2|9956|9952|9956.7|9952.7|9954|9950|9
1649057740000|2022-04-04 07:35:40|9956.5|9952.5|9956|9952|9956.5|9952.5|9955|9951|8
1649057750000|2022-04-04 07:35:50|9953.5|9949.5|9951.5|9947.5|9954.5|9950.5|9949.5|9945.5|33
1649057760000|2022-04-04 07:36:00|9952|9948|9955.2|9951.2|9956.2|9952.2|9952|9948|5
1649057770000|2022-04-04 07:36:10|9956.2|9952.2|9956|9952|9956.2|9952.2|9953.5|9949.5|9
1649057780000|2022-04-04 07:36:20|9955.7|9951.7|9954|9950|9956|9952|9953.5|9949.5|10
1649057790000|2022-04-04 07:36:30|9954.7|9950.7|9950.5|9946.5|9955.7|9951.7|9949.5|9945.5|28
1649057800000|2022-04-04 07:36:40|9950.7|9946.7|9947.7|9943.7|9951.2|9947.2|9947.7|9941.7|28
1649057810000|2022-04-04 07:36:50|9948.2|9944.2|9949|9945|9949.5|9945.5|9948.2|9944.2|10
1649057820000|2022-04-04 07:37:00|9950|9946|9954.5|9950.5|9958|9954|9950|9946|40
1649057830000|2022-04-04 07:37:10|9953.2|9949.2|9953.5|9949.5|9954|9950|9953|9949|7
1649057840000|2022-04-04 07:37:20|9952|9948|9953|9949|9955.5|9951.5|9951.2|9947.2|25
1649057850000|2022-04-04 07:37:30|9952.7|9948.7|9956|9952|9956|9952|9952.5|9948.5|5
1649057860000|2022-04-04 07:37:40|9956.7|9952.7|9949.5|9945.5|9956.7|9952.7|9949|9945|26
1649057870000|2022-04-04 07:37:50|9949|9945|9950.5|9946.5|9951|9947|9948.5|9944.5|3
1649057880000|2022-04-04 07:38:00|9950|9946|9949.2|9945.2|9951.5|9947.5|9948.5|9944.5|9
1649057890000|2022-04-04 07:38:10|9949|9945|9931|9927|9949.5|9945.5|9928.2|9924.2|130
1649057900000|2022-04-04 07:38:20|9932|9928|9936.2|9932.2|9938.7|9934.7|9929|9925|45
1649057910000|2022-04-04 07:38:30|9936|9932|9938|9934|9941|9937|9935.5|9931.5|25
1649057920000|2022-04-04 07:38:40|9937.7|9933.7|9933.5|9929.5|9938|9934|9932|9928|36
1649057930000|2022-04-04 07:38:50|9934|9930|9936.5|9932.5|9938.2|9934.2|9934|9930|8
1649057940000|2022-04-04 07:39:00|9936.7|9932.7|9940|9936|9940.7|9936.7|9935.7|9931.7|22
1649057950000|2022-04-04 07:39:10|9940.2|9936.2|9941.2|9937.2|9942.5|9938.5|9939.5|9935.5|10
1649057960000|2022-04-04 07:39:20|9942|9938|9934.7|9930.7|9943.2|9939.2|9934.7|9930.7|13
1649057970000|2022-04-04 07:39:30|9935|9931|9935.2|9931.2|9935.5|9931.5|9933.7|9929.7|9
1649057980000|2022-04-04 07:39:40|9935|9931|9934.2|9930.2|9935|9931|9932.2|9928.2|10
1649057990000|2022-04-04 07:39:50|9934.7|9930.7|9934.7|9930.7|9936.2|9932.2|9934.7|9930.7|5
1649058000000|2022-04-04 07:40:00|9936.5|9932.5|9937.2|9933.2|9942.2|9938.2|9936.5|9932.5|19
1649058010000|2022-04-04 07:40:10|9936.2|9932.2|9935.7|9931.7|9936.7|9932.7|9934.7|9930.7|3
1649058020000|2022-04-04 07:40:20|9935.2|9931.2|9938.2|9934.2|9938.2|9934.2|9933.5|9929.5|14
1649058030000|2022-04-04 07:40:30|9937.2|9933.2|9937|9933|9937.5|9933.5|9936.2|9932.2|6
1649058040000|2022-04-04 07:40:40|9936.7|9932.7|9940.7|9936.7|9942.2|9938.2|9934.7|9930.7|30
1649058050000|2022-04-04 07:40:50|9941.2|9937.2|9942.5|9938.5|9944|9940|9941.2|9937.2|11
1649058060000|2022-04-04 07:41:00|9942.2|9938.2|9938.7|9934.7|9942.2|9938.2|9937|9933|15
1649058070000|2022-04-04 07:41:10|9939|9935|9940|9936|9940.7|9936.7|9939|9935|7
1649058080000|2022-04-04 07:41:20|9940.2|9936.2|9943|9939|9943.5|9939.5|9940.2|9936.2|5
1649058090000|2022-04-04 07:41:30|9942|9938|9942|9938|9943|9939|9941.7|9937.7|4
1649058100000|2022-04-04 07:41:40|9941.5|9937.5|9944|9940|9945.5|9941.5|9939.5|9935.5|29
1649058110000|2022-04-04 07:41:50|9944.5|9940.5|9946.2|9942.2|9946.7|9942.7|9944.5|9940.5|14
1649058120000|2022-04-04 07:42:00|9946.7|9942.7|9950|9946|9954.5|9950.5|9946.2|9942.2|58
1649058130000|2022-04-04 07:42:10|9950.7|9946.7|9947.5|9943.5|9953.5|9949.5|9947.5|9943.5|18
1649058140000|2022-04-04 07:42:20|9948|9944|9952|9948|9952|9948|9946.2|9942.2|16
1649058150000|2022-04-04 07:42:30|9952.5|9948.5|9953.5|9949.5|9954.5|9950.5|9949.5|9945.5|8
1649058160000|2022-04-04 07:42:40|9954|9950|9954|9950|9954.5|9950.5|9953.5|9949.5|3
1649058170000|2022-04-04 07:42:50|9954.2|9950.2|9952|9948|9954.5|9950.5|9952|9948|5
1649058180000|2022-04-04 07:43:00|9952.5|9948.5|9948.5|9944.5|9955.5|9951.5|9948.5|9944.5|14
1649058190000|2022-04-04 07:43:10|9949|9945|9951.5|9947.5|9951.5|9947.5|9949|9945|4
1649058200000|2022-04-04 07:43:20|9951.7|9947.7|9952.5|9948.5|9954.5|9950.5|9951.5|9947.5|9
1649058210000|2022-04-04 07:43:30|9952.2|9948.2|9949.5|9945.5|9953.7|9949.7|9948.5|9944.5|14
1649058220000|2022-04-04 07:43:40|9949.7|9945.7|9951.5|9947.5|9951.5|9947.5|9948|9944|5
1649058230000|2022-04-04 07:43:50|9951.7|9947.7|9953.5|9949.5|9953.5|9949.5|9951.7|9947.7|6
1649058240000|2022-04-04 07:44:00|9955.5|9951.5|9958.2|9954.2|9958.2|9954.2|9955.5|9951.5|17
1649058250000|2022-04-04 07:44:10|9958.5|9954.5|9955|9951|9960|9956|9955|9951|15
1649058260000|2022-04-04 07:44:20|9956|9952|9959|9955|9959|9955|9956|9952|4
1649058270000|2022-04-04 07:44:30|9958|9954|9959|9955|9959|9955|9958|9954|10
1649058280000|2022-04-04 07:44:40|9960|9956|9960.5|9956.5|9961|9957|9958.5|9954.5|25
1649058290000|2022-04-04 07:44:50|9960.7|9956.7|9962.5|9958.5|9968|9964|9960.7|9956.7|44
1649058300000|2022-04-04 07:45:00|9962|9958|9967|9963|9967|9963|9962|9958|38
1649058310000|2022-04-04 07:45:10|9966.5|9962.5|9969|9965|9969.5|9965.5|9965.7|9961.7|21
1649058320000|2022-04-04 07:45:20|9968|9964|9964|9960|9968|9964|9964|9960|19
1649058330000|2022-04-04 07:45:30|9963.7|9959.7|9967.2|9963.2|9968|9964|9961.7|9957.7|33
1649058340000|2022-04-04 07:45:40|9967.5|9963.5|9972.2|9968.2|9974.2|9970.2|9967.5|9963.5|15
1649058350000|2022-04-04 07:45:50|9972.5|9968.5|9968.5|9964.5|9973|9969|9968.2|9964.2|17
1649058360000|2022-04-04 07:46:00|9969.5|9965.5|9974.2|9970.2|9977.5|9973.5|9969.5|9965.5|50
1649058370000|2022-04-04 07:46:10|9973.5|9969.5|9970.2|9966.2|9973.5|9969.5|9970.2|9966.2|16
1649058380000|2022-04-04 07:46:20|9970|9966|9971.2|9967.2|9971.2|9967.2|9969.2|9965.2|6
1649058390000|2022-04-04 07:46:30|9970.7|9966.7|9973.2|9969.2|9973.7|9969.7|9970.7|9966.7|9
1649058400000|2022-04-04 07:46:40|9973.5|9969.5|9973.5|9969.5|9974.2|9970.2|9972.2|9968.2|8
1649058410000|2022-04-04 07:46:50|9973.7|9969.7|9971.7|9967.7|9974.2|9970.2|9971.2|9967.2|11
1649058420000|2022-04-04 07:47:00|9971.5|9967.5|9972|9968|9973.2|9969.2|9971.2|9967.2|6
1649058430000|2022-04-04 07:47:10|9973.2|9969.2|9977.5|9973.5|9979.2|9975.2|9973.2|9969.2|27
1649058440000|2022-04-04 07:47:20|9977.7|9973.7|9976.7|9972.7|9978|9974|9976.2|9972.2|11
1649058450000|2022-04-04 07:47:30|9976|9972|9976|9972|9977|9973|9975|9971|7
1649058460000|2022-04-04 07:47:40|9976.5|9972.5|9973.2|9969.2|9977|9973|9971.2|9967.2|19
1649058470000|2022-04-04 07:47:50|9976.7|9972.7|9979.2|9975.2|9981.2|9977.2|9975.5|9971.5|24
1649058480000|2022-04-04 07:48:00|9979|9975|9979.7|9975.7|9985|9981|9979|9975|38
1649058490000|2022-04-04 07:48:10|9979.2|9975.2|9978.2|9974.2|9980|9976|9978.2|9974.2|7
1649058500000|2022-04-04 07:48:20|9980|9976|9982.2|9978.2|9984.5|9980.5|9980|9976|37
1649058510000|2022-04-04 07:48:30|9982.5|9978.5|9984|9980|9984.2|9980.2|9982.5|9978.5|5
1649058520000|2022-04-04 07:48:40|9984.2|9980.2|9983|9979|9984.2|9980.2|9982.7|9978.7|14
1649058530000|2022-04-04 07:48:50|9982.7|9978.7|9984.2|9980.2|9985.2|9981.2|9982.7|9978.7|6
1649058540000|2022-04-04 07:49:00|9983.5|9979.5|9985|9981|9985|9981|9982|9978|20
1649058550000|2022-04-04 07:49:10|9984.2|9980.2|9983.2|9979.2|9985|9981|9983|9979|14
1649058560000|2022-04-04 07:49:20|9984.2|9980.2|9988.2|9984.2|9990.2|9986.2|9984.2|9980.2|60
1649058570000|2022-04-04 07:49:30|9988.7|9984.7|9984|9980|9989.2|9985.2|9982.2|9978.2|37
1649058580000|2022-04-04 07:49:40|9983.5|9979.5|9983|9979|9985|9981|9982.5|9978.5|8
1649058590000|2022-04-04 07:49:50|9985.2|9981.2|9984.5|9980.5|9985.2|9981.2|9984.2|9980.2|13
1649058600000|2022-04-04 07:50:00|9985|9981|9987.7|9983.7|9993|9989|9985|9981|61
1649058610000|2022-04-04 07:50:10|9987.5|9983.5|9987|9983|9990|9986|9987|9983|11
1649058620000|2022-04-04 07:50:20|9987.5|9983.5|9984|9980|9988|9984|9983.5|9979.5|15
1649058630000|2022-04-04 07:50:30|9983.2|9979.2|9984|9980|9984.5|9980.5|9982.2|9978.2|17
1649058640000|2022-04-04 07:50:40|9983.5|9979.5|9984|9980|9984.7|9980.7|9982.2|9978.2|11
1649058650000|2022-04-04 07:50:50|9984.5|9980.5|9981.5|9977.5|9985|9981|9981.5|9977.5|14
1649058660000|2022-04-04 07:51:00|9982|9978|9983|9979|9984|9980|9980.7|9976.7|17
1649058670000|2022-04-04 07:51:10|9982.5|9978.5|9986|9982|9987.2|9983.2|9982|9978|13
1649058680000|2022-04-04 07:51:20|9987|9983|9990|9986|9990|9986|9987|9983|9
1649058690000|2022-04-04 07:51:30|9989.7|9985.7|9992|9988|9994|9990|9988|9984|20
1649058700000|2022-04-04 07:51:40|9991|9987|9991.5|9987.5|9992|9988|9990.5|9986.5|7
1649058710000|2022-04-04 07:51:50|9992|9988|9984.5|9980.5|9992|9988|9984|9980|19
1649058720000|2022-04-04 07:52:00|9984.7|9980.7|9983|9979|9986|9982|9982.5|9978.5|24
1649058730000|2022-04-04 07:52:10|9983.5|9979.5|9982|9978|9985.5|9981.5|9981.4|9977.4|12
1649058740000|2022-04-04 07:52:20|9981|9977|9982.5|9978.5|9983|9979|9981|9977|5
1649058750000|2022-04-04 07:52:30|9982.2|9978.2|9982|9978|9982.2|9978.2|9981|9977|7
1649058760000|2022-04-04 07:52:40|9981.4|9977.4|9981.5|9977.5|9982|9978|9981|9977|5
1649058770000|2022-04-04 07:52:50|9982|9978|9981.9|9977.9|9982|9978|9981.9|9977.9|0
1649058780000|2022-04-04 07:53:00|9981.4|9977.4|9980.9|9976.9|9981.9|9977.9|9980.9|9976.9|15
1649058790000|2022-04-04 07:53:10|9982.5|9978.5|9980.4|9976.4|9982.9|9978.9|9980.4|9976.4|15
1649058800000|2022-04-04 07:53:20|9979.9|9975.9|9980.2|9976.2|9980.9|9976.9|9979.9|9975.9|3
1649058810000|2022-04-04 07:53:30|9980.7|9976.7|9980.9|9976.9|9981.9|9977.9|9980.4|9976.4|6
1649058820000|2022-04-04 07:53:40|9980.7|9976.7|9980.2|9976.2|9981.4|9977.4|9979.9|9975.9|10
1649058830000|2022-04-04 07:53:50|9979.7|9975.7|9981.9|9977.9|9981.9|9977.9|9978.9|9974.9|15
1649058840000|2022-04-04 07:54:00|9980.9|9976.9|9970.4|9966.4|9981.4|9977.4|9968.4|9964.4|99
1649058850000|2022-04-04 07:54:10|9970.2|9966.2|9970.4|9966.4|9973.4|9969.4|9967.9|9963.9|41
1649058860000|2022-04-04 07:54:20|9970.7|9966.7|9974.2|9970.2|9974.4|9970.4|9970.7|9966.7|15
1649058870000|2022-04-04 07:54:30|9974.4|9970.4|9971.9|9967.9|9974.4|9970.4|9971.9|9967.9|7
1649058880000|2022-04-04 07:54:40|9972.7|9968.7|9970.4|9966.4|9973.4|9969.4|9970.4|9966.4|8
1649058890000|2022-04-04 07:54:50|9969.9|9965.9|9965.7|9961.7|9969.9|9965.9|9965.4|9961.4|18
1649058900000|2022-04-04 07:55:00|9965.4|9961.4|9965.9|9961.9|9966.4|9962.4|9961.9|9957.9|31
1649058910000|2022-04-04 07:55:10|9966.2|9962.2|9969.2|9965.2|9969.2|9965.2|9965.4|9961.4|17
1649058920000|2022-04-04 07:55:20|9970.4|9966.4|9968.4|9964.4|9972.4|9968.4|9968.4|9964.4|27
1649058930000|2022-04-04 07:55:30|9968.2|9964.2|9966.2|9962.2|9969.7|9965.7|9966.2|9962.2|13
1649058940000|2022-04-04 07:55:40|9967.7|9963.7|9968.2|9964.2|9969.4|9965.4|9967.7|9963.7|7
1649058950000|2022-04-04 07:55:50|9968.9|9964.9|9969.4|9965.4|9970.2|9966.2|9967.7|9963.7|8
1649058960000|2022-04-04 07:56:00|9969.7|9965.7|9964.9|9960.9|9970.2|9966.2|9964.7|9960.7|8
1649058970000|2022-04-04 07:56:10|9964.7|9960.7|9964.4|9960.4|9965.7|9961.7|9962.9|9958.9|8
1649058980000|2022-04-04 07:56:20|9964.2|9960.2|9962.9|9958.9|9965.9|9961.9|9962.9|9958.9|13
1649058990000|2022-04-04 07:56:30|9964.2|9960.2|9964.2|9960.2|9964.7|9960.7|9963.2|9959.2|4
1649059000000|2022-04-04 07:56:40|9964.4|9960.4|9963.4|9959.4|9966.9|9962.9|9963.4|9959.4|9
1649059010000|2022-04-04 07:56:50|9962.4|9958.4|9962.4|9958.4|9962.9|9958.9|9960.4|9956.4|27
1649059020000|2022-04-04 07:57:00|9962.7|9958.7|9963.4|9959.4|9966.9|9962.9|9962.7|9958.7|20
1649059030000|2022-04-04 07:57:10|9964.4|9960.4|9963.9|9959.9|9965.4|9961.4|9963.4|9959.4|9
1649059040000|2022-04-04 07:57:20|9964.2|9960.2|9952.4|9948.4|9964.2|9960.2|9949.4|9945.4|61
1649059050000|2022-04-04 07:57:30|9951.9|9947.9|9950.9|9946.9|9953.4|9949.4|9948.9|9944.9|38
1649059060000|2022-04-04 07:57:40|9951.2|9947.2|9948.9|9944.9|9951.9|9947.9|9947.2|9943.2|38
1649059070000|2022-04-04 07:57:50|9949.2|9945.2|9950.2|9946.2|9950.2|9946.2|9949.2|9945.2|7
1649059080000|2022-04-04 07:58:00|9951.2|9947.2|9945.7|9941.7|9952.4|9948.4|9943.7|9939.7|50
1649059090000|2022-04-04 07:58:10|9945.4|9941.4|9938.7|9934.7|9945.4|9941.4|9936.4|9932.4|65
1649059100000|2022-04-04 07:58:20|9938.4|9934.4|9939.2|9935.2|9942.2|9938.2|9938.2|9934.2|25
1649059110000|2022-04-04 07:58:30|9939.4|9935.4|9942.4|9938.4|9946.7|9942.7|9939.4|9935.4|21
1649059120000|2022-04-04 07:58:40|9942.2|9938.2|9942.4|9938.4|9945.4|9941.4|9941.7|9937.7|19
1649059130000|2022-04-04 07:58:50|9942.2|9938.2|9940.9|9936.9|9942.2|9938.2|9938.2|9934.2|28
1649059140000|2022-04-04 07:59:00|9940.7|9936.7|9942.2|9938.2|9944.2|9940.2|9940.2|9936.2|22
1649059150000|2022-04-04 07:59:10|9941.9|9937.9|9937.9|9933.9|9941.9|9937.9|9937.7|9933.7|19
1649059160000|2022-04-04 07:59:20|9938.7|9934.7|9946.4|9942.4|9947.9|9943.9|9938.7|9934.7|28
1649059170000|2022-04-04 07:59:30|9945.7|9941.7|9940.4|9936.4|9945.7|9941.7|9939.7|9935.7|16
1649059180000|2022-04-04 07:59:40|9942.9|9938.9|9941.4|9937.4|9943.2|9939.2|9938.2|9934.2|28
1649059190000|2022-04-04 07:59:50|9940.9|9936.9|9934.2|9930.2|9940.9|9936.9|9932.7|9928.7|53
1649059200000|2022-04-04 08:00:00|9936.2|9932.2|9916.4|9912.4|9939.4|9935.4|9912.4|9908.4|263
1649059210000|2022-04-04 08:00:10|9916.2|9912.2|9920.7|9916.7|9921.9|9917.9|9915.7|9911.7|36
1649059220000|2022-04-04 08:00:20|9921.4|9917.4|9924.7|9920.7|9925.9|9921.9|9921.4|9917.4|35
1649059230000|2022-04-04 08:00:30|9924.2|9920.2|9923.4|9919.4|9924.2|9920.2|9919.4|9915.4|15
1649059240000|2022-04-04 08:00:40|9923.7|9919.7|9927.9|9923.9|9930.2|9926.2|9923.7|9919.7|35
1649059250000|2022-04-04 08:00:50|9928.9|9924.9|9929.4|9925.4|9932.7|9928.7|9927.7|9923.7|35
1649059260000|2022-04-04 08:01:00|9929.9|9925.9|9933.7|9929.7|9939.9|9935.9|9928.9|9924.9|74
1649059270000|2022-04-04 08:01:10|9932.9|9928.9|9935.4|9931.4|9939.4|9935.4|9932.2|9928.2|45
1649059280000|2022-04-04 08:01:20|9934.7|9930.7|9931.9|9927.9|9934.7|9930.7|9926.9|9922.9|20
1649059290000|2022-04-04 08:01:30|9932.2|9928.2|9938.9|9934.9|9939.4|9935.4|9931.9|9927.9|39
1649059300000|2022-04-04 08:01:40|9939.4|9935.4|9946.4|9942.4|9948.9|9944.9|9939.4|9935.4|56
1649059310000|2022-04-04 08:01:50|9946.9|9942.9|9945.4|9941.4|9947.4|9943.4|9943.2|9939.2|28
1649059320000|2022-04-04 08:02:00|9944.9|9940.9|9946.7|9942.7|9947.9|9943.9|9943.9|9939.9|13
1649059330000|2022-04-04 08:02:10|9946.9|9942.9|9949.2|9945.2|9950.9|9946.9|9946.9|9942.9|31
1649059340000|2022-04-04 08:02:20|9949.9|9945.9|9950.9|9946.9|9955.9|9951.9|9948.9|9944.9|37
1649059350000|2022-04-04 08:02:30|9951.4|9947.4|9952.4|9948.4|9954.4|9950.4|9948.7|9944.7|23
1649059360000|2022-04-04 08:02:40|9952.2|9948.2|9957.4|9953.4|9961.2|9957.2|9951.7|9947.7|91
1649059370000|2022-04-04 08:02:50|9956.4|9952.4|9954.9|9950.9|9958.9|9954.9|9954.7|9950.7|31
1649059380000|2022-04-04 08:03:00|9954.7|9950.7|9950.4|9946.4|9954.7|9950.7|9946.4|9942.4|32
1649059390000|2022-04-04 08:03:10|9950.7|9946.7|9948.9|9944.9|9950.9|9946.9|9946.9|9942.9|7
1649059400000|2022-04-04 08:03:20|9950.4|9946.4|9938.4|9934.4|9951.2|9947.2|9936.2|9932.2|45
1649059410000|2022-04-04 08:03:30|9938.7|9934.7|9939.4|9935.4|9942.4|9938.4|9938.7|9934.7|7
1649059420000|2022-04-04 08:03:40|9940.4|9936.4|9935.4|9931.4|9941.4|9937.4|9934.4|9930.4|32
1649059430000|2022-04-04 08:03:50|9936.4|9932.4|9934.7|9930.7|9937.9|9933.9|9934.4|9930.4|17
1649059440000|2022-04-04 08:04:00|9934.9|9930.9|9929.4|9925.4|9937.2|9933.2|9927.9|9923.9|30
1649059450000|2022-04-04 08:04:10|9929.7|9925.7|9925.7|9921.7|9929.7|9925.7|9924.4|9920.4|21
1649059460000|2022-04-04 08:04:20|9925.9|9921.9|9927.9|9923.9|9927.9|9923.9|9921.4|9917.4|24
1649059470000|2022-04-04 08:04:30|9928.2|9924.2|9925.9|9921.9|9930.4|9926.4|9925.9|9921.9|14
1649059480000|2022-04-04 08:04:40|9926.2|9922.2|9925.4|9921.4|9926.9|9922.9|9924.4|9920.4|7
1649059490000|2022-04-04 08:04:50|9921.4|9917.4|9914.4|9910.4|9921.4|9917.4|9912.9|9908.9|62
1649059500000|2022-04-04 08:05:00|9914.7|9910.7|9913.6|9909.6|9918.4|9914.4|9910.4|9906.4|77
1649059510000|2022-04-04 08:05:10|9912.9|9908.9|9913.9|9909.9|9914.4|9910.4|9911.4|9907.4|15
1649059520000|2022-04-04 08:05:20|9913.4|9909.4|9914.9|9910.9|9916.9|9912.9|9913.2|9909.2|45
1649059530000|2022-04-04 08:05:30|9914.2|9910.2|9912.9|9908.9|9914.7|9910.7|9911.7|9907.7|25
1649059540000|2022-04-04 08:05:40|9913.4|9909.4|9913.9|9909.9|9914.7|9910.7|9911.9|9907.9|10
1649059550000|2022-04-04 08:05:50|9913.4|9909.4|9922.9|9918.9|9922.9|9918.9|9913.4|9909.4|25
1649059560000|2022-04-04 08:06:00|9922.4|9918.4|9926.9|9922.9|9927.4|9923.4|9921.7|9917.7|29
1649059570000|2022-04-04 08:06:10|9926.7|9922.7|9925.4|9921.4|9930.4|9926.4|9925.4|9921.4|34
1649059580000|2022-04-04 08:06:20|9926.4|9922.4|9926.4|9922.4|9926.4|9922.4|9921.9|9917.9|16
1649059590000|2022-04-04 08:06:30|9924.4|9920.4|9920.4|9916.4|9924.4|9920.4|9919.6|9913.6|16
1649059600000|2022-04-04 08:06:40|9920.9|9916.9|9921.9|9917.9|9923.6|9919.6|9920.9|9916.9|19
1649059610000|2022-04-04 08:06:50|9922.2|9918.2|9917.9|9913.9|9922.4|9918.4|9916.6|9912.6|30
1649059620000|2022-04-04 08:07:00|9917.4|9913.4|9919.4|9915.4|9921.9|9917.9|9917.4|9913.4|9
1649059630000|2022-04-04 08:07:10|9919.1|9915.1|9915.9|9911.9|9919.4|9915.4|9915.9|9911.9|6
1649059640000|2022-04-04 08:07:20|9916.1|9912.1|9917.6|9913.6|9918.9|9914.9|9916.1|9912.1|7
1649059650000|2022-04-04 08:07:30|9917.1|9913.1|9917.9|9913.9|9918.9|9914.9|9915.4|9911.4|12
1649059660000|2022-04-04 08:07:40|9918.1|9914.1|9917.6|9913.6|9920.4|9916.4|9917.4|9913.4|3
1649059670000|2022-04-04 08:07:50|9916.6|9912.6|9917.9|9913.9|9918.9|9914.9|9915.4|9911.4|2
1649059680000|2022-04-04 08:08:00|9918.1|9914.1|9918.4|9914.4|9919.9|9915.9|9916.9|9912.9|5
1649059690000|2022-04-04 08:08:10|9917.9|9913.9|9915.9|9911.9|9917.9|9913.9|9913.4|9909.4|33
1649059700000|2022-04-04 08:08:20|9916.1|9912.1|9918.9|9914.9|9921.4|9917.4|9916.1|9912.1|24
1649059710000|2022-04-04 08:08:30|9919.6|9915.6|9920.4|9916.4|9921.6|9917.6|9917.9|9913.9|17
1649059720000|2022-04-04 08:08:40|9920.1|9916.1|9917.9|9913.9|9921.4|9917.4|9917.9|9913.9|24
1649059730000|2022-04-04 08:08:50|9917.6|9913.6|9919.4|9915.4|9921.6|9917.6|9917.6|9913.6|8
1649059740000|2022-04-04 08:09:00|9920.4|9916.4|9918.9|9914.9|9922.4|9918.4|9915.9|9911.9|41
1649059750000|2022-04-04 08:09:10|9919.4|9915.4|9919.6|9915.6|9919.6|9915.6|9918.4|9914.4|5
1649059760000|2022-04-04 08:09:20|9919.1|9915.1|9911.4|9907.4|9919.1|9915.1|9911.4|9907.4|24
1649059770000|2022-04-04 08:09:30|9910.9|9906.9|9912.6|9908.6|9913.6|9909.6|9910.4|9906.4|24
1649059780000|2022-04-04 08:09:40|9913.1|9909.1|9911.4|9907.4|9913.1|9909.1|9909.4|9905.4|17
1649059790000|2022-04-04 08:09:50|9911.1|9907.1|9913.1|9909.1|9913.1|9909.1|9910.4|9906.4|10
1649059800000|2022-04-04 08:10:00|9913.4|9909.4|9915.4|9911.4|9919.4|9915.4|9913.4|9909.4|15
1649059810000|2022-04-04 08:10:10|9914.6|9910.6|9913.4|9909.4|9914.6|9910.6|9913.1|9909.1|8
1649059820000|2022-04-04 08:10:20|9913.9|9909.9|9917.4|9913.4|9919.4|9915.4|9913.4|9909.4|15
1649059830000|2022-04-04 08:10:30|9917.9|9913.9|9917.9|9913.9|9918.9|9914.9|9916.9|9912.9|6
1649059840000|2022-04-04 08:10:40|9918.1|9914.1|9917.9|9913.9|9918.9|9914.9|9916.9|9912.9|2
1649059850000|2022-04-04 08:10:50|9918.9|9914.9|9919.9|9915.9|9919.9|9915.9|9917.9|9913.9|9
1649059860000|2022-04-04 08:11:00|9920.6|9916.6|9916.9|9912.9|9920.6|9916.6|9916.1|9912.1|13
1649059870000|2022-04-04 08:11:10|9916.4|9912.4|9916.9|9912.9|9916.9|9912.9|9916.4|9912.4|2
1649059880000|2022-04-04 08:11:20|9916.4|9912.4|9917.9|9913.9|9917.9|9913.9|9915.9|9911.9|15
1649059890000|2022-04-04 08:11:30|9918.6|9914.6|9925.9|9921.9|9926.9|9922.9|9918.1|9914.1|45
1649059900000|2022-04-04 08:11:40|9925.6|9921.6|9918.1|9914.1|9925.6|9921.6|9916.4|9912.4|33
1649059910000|2022-04-04 08:11:50|9916.4|9912.4|9921.9|9917.9|9922.6|9918.6|9916.4|9912.4|19
1649059920000|2022-04-04 08:12:00|9921.6|9917.6|9927.4|9923.4|9930.9|9926.9|9921.6|9917.6|65
1649059930000|2022-04-04 08:12:10|9927.1|9923.1|9927.4|9923.4|9927.9|9923.9|9925.9|9921.9|21
1649059940000|2022-04-04 08:12:20|9928.1|9924.1|9932.9|9928.9|9933.9|9929.9|9927.4|9923.4|39
1649059950000|2022-04-04 08:12:30|9932.6|9928.6|9931.9|9927.9|9933.9|9929.9|9929.6|9925.6|42
1649059960000|2022-04-04 08:12:40|9930.9|9926.9|9934.4|9930.4|9934.9|9930.9|9930.9|9926.9|16
1649059970000|2022-04-04 08:12:50|9933.9|9929.9|9934.9|9930.9|9936.4|9932.4|9932.9|9928.9|16
1649059980000|2022-04-04 08:13:00|9935.9|9931.9|9936.4|9932.4|9940.4|9936.4|9935.1|9931.1|43
1649059990000|2022-04-04 08:13:10|9935.9|9931.9|9936.4|9932.4|9937.1|9933.1|9935.4|9931.4|8
1649060000000|2022-04-04 08:13:20|9935.9|9931.9|9937.1|9933.1|9937.9|9933.9|9934.9|9930.9|19
1649060010000|2022-04-04 08:13:30|9937.6|9933.6|9942.4|9938.4|9944.9|9940.9|9937.6|9933.6|48
1649060020000|2022-04-04 08:13:40|9942.9|9938.9|9947.9|9943.9|9947.9|9943.9|9942.9|9938.9|54
1649060030000|2022-04-04 08:13:50|9948.4|9944.4|9948.4|9944.4|9951.4|9947.4|9947.9|9943.9|46
1649060040000|2022-04-04 08:14:00|9948.9|9944.9|9958.9|9954.9|9960.1|9956.1|9948.9|9944.9|94
1649060050000|2022-04-04 08:14:10|9958.6|9954.6|9953.9|9949.9|9958.9|9954.9|9952.9|9948.9|27
1649060060000|2022-04-04 08:14:20|9952.9|9948.9|9951.9|9947.9|9952.9|9948.9|9948.6|9944.6|43
1649060070000|2022-04-04 08:14:30|9951.6|9947.6|9951.4|9947.4|9951.9|9947.9|9950.1|9946.1|15
1649060080000|2022-04-04 08:14:40|9951.9|9947.9|9949.9|9945.9|9954.9|9950.9|9949.9|9945.9|30
1649060090000|2022-04-04 08:14:50|9948.9|9944.9|9949.9|9945.9|9950.9|9946.9|9944.6|9940.6|44
1649060100000|2022-04-04 08:15:00|9950.4|9946.4|9951.4|9947.4|9954.9|9950.9|9948.4|9944.4|26
1649060110000|2022-04-04 08:15:10|9951.6|9947.6|9947.9|9943.9|9951.9|9947.9|9947.1|9943.1|10
1649060120000|2022-04-04 08:15:20|9947.4|9943.4|9943.9|9939.9|9947.4|9943.4|9943.6|9939.6|11
1649060130000|2022-04-04 08:15:30|9943.4|9939.4|9937.9|9933.9|9943.4|9939.4|9937.6|9933.6|27
1649060140000|2022-04-04 08:15:40|9938.4|9934.4|9945.9|9941.9|9948.6|9944.6|9937.9|9933.9|71
1649060150000|2022-04-04 08:15:50|9947.9|9943.9|9949.6|9945.6|9951.4|9947.4|9947.9|9943.9|7
1649060160000|2022-04-04 08:16:00|9949.4|9945.4|9951.4|9947.4|9951.9|9947.9|9949.4|9945.4|12
1649060170000|2022-04-04 08:16:10|9951.9|9947.9|9951.4|9947.4|9951.9|9947.9|9950.9|9946.9|1
1649060180000|2022-04-04 08:16:20|9952.1|9948.1|9945.9|9941.9|9952.1|9948.1|9945.9|9941.9|15
1649060190000|2022-04-04 08:16:30|9946.4|9942.4|9943.4|9939.4|9946.9|9942.9|9942.9|9938.9|12
1649060200000|2022-04-04 08:16:40|9942.9|9938.9|9940.4|9936.4|9942.9|9938.9|9938.9|9934.9|23
1649060210000|2022-04-04 08:16:50|9941.4|9937.4|9945.6|9941.6|9945.6|9941.6|9940.6|9936.6|8
1649060220000|2022-04-04 08:17:00|9946.6|9942.6|9939.6|9935.6|9947.6|9943.6|9939.6|9935.6|23
1649060230000|2022-04-04 08:17:10|9939.1|9935.1|9941.6|9937.6|9942.9|9938.9|9938.6|9934.6|16
1649060240000|2022-04-04 08:17:20|9942.1|9938.1|9937.9|9933.9|9942.1|9938.1|9933.4|9929.4|36
1649060250000|2022-04-04 08:17:30|9938.1|9934.1|9936.6|9932.6|9939.1|9935.1|9935.4|9931.4|8
1649060260000|2022-04-04 08:17:40|9936.4|9932.4|9935.9|9931.9|9937.6|9933.6|9934.4|9930.4|12
1649060270000|2022-04-04 08:17:50|9936.4|9932.4|9936.9|9932.9|9940.4|9936.4|9936.4|9932.4|14
1649060280000|2022-04-04 08:18:00|9936.1|9932.1|9937.4|9933.4|9938.9|9934.9|9933.9|9929.9|12
1649060290000|2022-04-04 08:18:10|9938.1|9934.1|9936.9|9932.9|9940.4|9936.4|9935.4|9931.4|15
1649060300000|2022-04-04 08:18:20|9936.4|9932.4|9936.4|9932.4|9936.4|9932.4|9934.4|9930.4|4
1649060310000|2022-04-04 08:18:30|9936.1|9932.1|9941.9|9937.9|9942.4|9938.4|9935.6|9931.6|23
1649060320000|2022-04-04 08:18:40|9941.6|9937.6|9940.9|9936.9|9943.9|9939.9|9938.9|9934.9|12
1649060330000|2022-04-04 08:18:50|9941.1|9937.1|9942.1|9938.1|9942.9|9938.9|9941.1|9937.1|4
1649060340000|2022-04-04 08:19:00|9941.9|9937.9|9940.4|9936.4|9942.4|9938.4|9940.4|9936.4|5
1649060350000|2022-04-04 08:19:10|9939.6|9935.6|9942.1|9938.1|9942.4|9938.4|9938.4|9934.4|10
1649060360000|2022-04-04 08:19:20|9941.6|9937.6|9945.9|9941.9|9946.4|9942.4|9941.4|9937.4|14
1649060370000|2022-04-04 08:19:30|9946.4|9942.4|9945.9|9941.9|9947.4|9943.4|9944.4|9940.4|12
1649060380000|2022-04-04 08:19:40|9945.6|9941.6|9946.4|9942.4|9948.9|9944.9|9945.6|9941.6|11
1649060390000|2022-04-04 08:19:50|9946.9|9942.9|9949.3|9945.3|9950.8|9946.8|9946.9|9942.9|12
1649060400000|2022-04-04 08:20:00|9951.1|9947.1|9938.8|9934.8|9955.1|9951.1|9934.1|9930.1|132
1649060410000|2022-04-04 08:20:10|9937.3|9933.3|9936.1|9932.1|9938.3|9934.3|9929.1|9925.1|113
1649060420000|2022-04-04 08:20:20|9935.8|9931.8|9934.1|9930.1|9936.6|9932.6|9930.3|9926.3|17
1649060430000|2022-04-04 08:20:30|9933.8|9929.8|9931.8|9927.8|9935.8|9931.8|9927.8|9923.8|31
1649060440000|2022-04-04 08:20:40|9932.9|9928.9|9932.8|9928.8|9934.3|9930.3|9931.8|9927.8|11
1649060450000|2022-04-04 08:20:50|9933.6|9929.6|9941.8|9937.8|9942.8|9938.8|9931.8|9927.8|38
1649060460000|2022-04-04 08:21:00|9942.9|9938.9|9939.8|9935.8|9943.8|9939.8|9936.8|9932.8|27
1649060470000|2022-04-04 08:21:10|9940.3|9936.3|9945.8|9941.8|9946.3|9942.3|9939.3|9935.3|15
1649060480000|2022-04-04 08:21:20|9946.8|9942.8|9945.3|9941.3|9947.8|9943.8|9944.1|9940.1|24
1649060490000|2022-04-04 08:21:30|9944.3|9940.3|9939.8|9935.8|9944.8|9940.8|9936.3|9932.3|19
1649060500000|2022-04-04 08:21:40|9939.6|9935.6|9931.1|9927.1|9940.8|9936.8|9931.1|9927.1|43
1649060510000|2022-04-04 08:21:50|9930.8|9926.8|9931.3|9927.3|9934.8|9930.8|9930.8|9926.8|16
1649060520000|2022-04-04 08:22:00|9932.1|9928.1|9934.3|9930.3|9935.3|9931.3|9932.1|9928.1|16
1649060530000|2022-04-04 08:22:10|9935.3|9931.3|9936.1|9932.1|9936.1|9932.1|9932.3|9928.3|15
1649060540000|2022-04-04 08:22:20|9935.6|9931.6|9940.6|9936.6|9941.1|9937.1|9935.6|9931.6|17
1649060550000|2022-04-04 08:22:30|9941.3|9937.3|9934.8|9930.8|9944.6|9940.6|9934.8|9930.8|30
1649060560000|2022-04-04 08:22:40|9935.1|9931.1|9935.1|9931.1|9938.6|9934.6|9934.3|9930.3|11
1649060570000|2022-04-04 08:22:50|9933.8|9929.8|9931.3|9927.3|9933.8|9929.8|9928.1|9924.1|31
1649060580000|2022-04-04 08:23:00|9931.1|9927.1|9933.8|9929.8|9934.3|9930.3|9927.1|9923.1|29
1649060590000|2022-04-04 08:23:10|9933.3|9929.3|9927.3|9923.3|9933.3|9929.3|9927.3|9923.3|15
1649060600000|2022-04-04 08:23:20|9927.6|9923.6|9917.1|9913.1|9929.6|9925.6|9916.3|9912.3|68
1649060610000|2022-04-04 08:23:30|9917.6|9913.6|9925.1|9921.1|9925.6|9921.6|9916.6|9912.6|57
1649060620000|2022-04-04 08:23:40|9924.8|9920.8|9928.3|9924.3|9928.8|9924.8|9922.1|9918.1|25
1649060630000|2022-04-04 08:23:50|9928.6|9924.6|9933.8|9929.8|9934.3|9930.3|9928.6|9924.6|29
1649060640000|2022-04-04 08:24:00|9934.3|9930.3|9939.8|9935.8|9939.8|9935.8|9932.8|9928.8|43
1649060650000|2022-04-04 08:24:10|9939.3|9935.3|9938.6|9934.6|9940.8|9936.8|9937.3|9933.3|12
1649060660000|2022-04-04 08:24:20|9938.3|9934.3|9941.3|9937.3|9942.3|9938.3|9937.8|9933.8|18
1649060670000|2022-04-04 08:24:30|9942.1|9938.1|9942.3|9938.3|9945.1|9941.1|9940.3|9936.3|18
1649060680000|2022-04-04 08:24:40|9941.8|9937.8|9941.3|9937.3|9942.3|9938.3|9940.6|9936.6|12
1649060690000|2022-04-04 08:24:50|9941.6|9937.6|9941.6|9937.6|9942.8|9938.8|9941.3|9937.3|3
1649060700000|2022-04-04 08:25:00|9941.3|9937.3|9938.6|9934.6|9942.1|9938.1|9937.1|9933.1|16
1649060710000|2022-04-04 08:25:10|9938.3|9934.3|9951.8|9947.8|9954.8|9950.8|9938.3|9934.3|73
1649060720000|2022-04-04 08:25:20|9952.3|9948.3|9952.3|9948.3|9954.6|9950.6|9951.8|9947.8|24
1649060730000|2022-04-04 08:25:30|9951.8|9947.8|9952.3|9948.3|9953.3|9949.3|9947.8|9943.8|16
1649060740000|2022-04-04 08:25:40|9951.8|9947.8|9951.6|9947.6|9953.1|9949.1|9949.3|9945.3|33
1649060750000|2022-04-04 08:25:50|9951.3|9947.3|9948.3|9944.3|9951.3|9947.3|9946.3|9942.3|16
1649060760000|2022-04-04 08:26:00|9948.1|9944.1|9953.6|9949.6|9954.3|9950.3|9947.3|9943.3|25
1649060770000|2022-04-04 08:26:10|9953.3|9949.3|9957.3|9953.3|9958.6|9954.6|9953.3|9949.3|44
1649060780000|2022-04-04 08:26:20|9958.3|9954.3|9951.3|9947.3|9958.8|9954.8|9949.3|9945.3|47
1649060790000|2022-04-04 08:26:30|9951.6|9947.6|9951.3|9947.3|9953.8|9949.8|9950.3|9946.3|17
1649060800000|2022-04-04 08:26:40|9950.8|9946.8|9948.6|9944.6|9952.3|9948.3|9947.3|9943.3|18
1649060810000|2022-04-04 08:26:50|9949.1|9945.1|9949.8|9945.8|9951.6|9947.6|9949.1|9945.1|3
1649060820000|2022-04-04 08:27:00|9949.6|9945.6|9943.3|9939.3|9952.3|9948.3|9942.8|9938.8|35
1649060830000|2022-04-04 08:27:10|9943.8|9939.8|9941.1|9937.1|9944.8|9940.8|9940.1|9936.1|58
1649060840000|2022-04-04 08:27:20|9940.3|9936.3|9940.8|9936.8|9942.6|9938.6|9938.6|9934.6|31
1649060850000|2022-04-04 08:27:30|9941.1|9937.1|9934.1|9930.1|9941.1|9937.1|9932.1|9928.1|34
1649060860000|2022-04-04 08:27:40|9933.6|9929.6|9936.3|9932.3|9937.8|9933.8|9933.6|9929.6|38
1649060870000|2022-04-04 08:27:50|9936.8|9932.8|9936.6|9932.6|9940.8|9936.8|9935.1|9931.1|47
1649060880000|2022-04-04 08:28:00|9936.8|9932.8|9934.8|9930.8|9937.6|9933.6|9933.8|9929.8|17
1649060890000|2022-04-04 08:28:10|9935.3|9931.3|9938.8|9934.8|9944.8|9940.8|9935.3|9931.3|33
1649060900000|2022-04-04 08:28:20|9939.1|9935.1|9941.1|9937.1|9943.6|9939.6|9935.1|9931.1|22
1649060910000|2022-04-04 08:28:30|9940.8|9936.8|9941.3|9937.3|9943.8|9939.8|9936.3|9932.3|50
1649060920000|2022-04-04 08:28:40|9939.3|9935.3|9934.8|9930.8|9943.3|9939.3|9934.8|9930.8|47
1649060930000|2022-04-04 08:28:50|9935.1|9931.1|9930.3|9926.3|9938.6|9934.6|9929.8|9925.8|49
1649060940000|2022-04-04 08:29:00|9928.8|9924.8|9934.8|9930.8|9935.3|9931.3|9926.3|9922.3|51
1649060950000|2022-04-04 08:29:10|9934.3|9930.3|9932.6|9928.6|9934.3|9930.3|9930.3|9926.3|44
1649060960000|2022-04-04 08:29:20|9932.3|9928.3|9933.3|9929.3|9935.8|9931.8|9929.3|9925.3|35
1649060970000|2022-04-04 08:29:30|9932.8|9928.8|9937.1|9933.1|9938.1|9934.1|9930.1|9926.1|36
1649060980000|2022-04-04 08:29:40|9936.8|9932.8|9933.3|9929.3|9938.3|9934.3|9932.3|9928.3|35
1649060990000|2022-04-04 08:29:50|9932.8|9928.8|9921.1|9917.1|9938.8|9934.8|9919.1|9915.1|158
1649061000000|2022-04-04 08:30:00|9921.6|9917.6|9932.8|9928.8|9939.8|9935.8|9921.1|9917.1|142
1649061010000|2022-04-04 08:30:10|9933.1|9929.1|9928.8|9924.8|9933.3|9929.3|9927.8|9923.8|17
1649061020000|2022-04-04 08:30:20|9928.3|9924.3|9934.3|9930.3|9934.8|9930.8|9928.3|9924.3|26
1649061030000|2022-04-04 08:30:30|9934.8|9930.8|9929.1|9925.1|9934.8|9930.8|9921.8|9917.8|77
1649061040000|2022-04-04 08:30:40|9929.6|9925.6|9930.3|9926.3|9931.8|9927.8|9928.8|9924.8|5
1649061050000|2022-04-04 08:30:50|9929.8|9925.8|9930.8|9926.8|9931.1|9927.1|9927.6|9923.6|18
1649061060000|2022-04-04 08:31:00|9931.8|9927.8|9928.3|9924.3|9933.3|9929.3|9926.8|9922.8|24
1649061070000|2022-04-04 08:31:10|9927.8|9923.8|9933.3|9929.3|9938.3|9934.3|9927.8|9923.8|31
1649061080000|2022-04-04 08:31:20|9933.6|9929.6|9935.1|9931.1|9937.3|9933.3|9929.8|9925.8|78
1649061090000|2022-04-04 08:31:30|9934.8|9930.8|9932.8|9928.8|9937.1|9933.1|9931.1|9927.1|20
1649061100000|2022-04-04 08:31:40|9932.6|9928.6|9933.3|9929.3|9936.8|9932.8|9932.6|9928.6|12
1649061110000|2022-04-04 08:31:50|9933.1|9929.1|9935.3|9931.3|9935.8|9931.8|9932.3|9928.3|7
1649061120000|2022-04-04 08:32:00|9935.8|9931.8|9933.3|9929.3|9935.8|9931.8|9930.6|9926.6|15
1649061130000|2022-04-04 08:32:10|9934.8|9930.8|9935.3|9931.3|9936.8|9932.8|9933.8|9929.8|13
1649061140000|2022-04-04 08:32:20|9936.1|9932.1|9936.3|9932.3|9940.3|9936.3|9935.3|9931.3|31
1649061150000|2022-04-04 08:32:30|9936.8|9932.8|9931.3|9927.3|9936.8|9932.8|9929.3|9925.3|13
1649061160000|2022-04-04 08:32:40|9931.1|9927.1|9928.3|9924.3|9931.1|9927.1|9925.3|9921.3|36
1649061170000|2022-04-04 08:32:50|9927.3|9923.3|9926.8|9922.8|9928.3|9924.3|9925.8|9921.8|17
1649061180000|2022-04-04 08:33:00|9927.1|9923.1|9926.5|9922.5|9928.6|9924.6|9925.3|9921.3|18
1649061190000|2022-04-04 08:33:10|9926.6|9922.6|9923.8|9919.8|9926.6|9922.6|9920.3|9916.3|15
1649061200000|2022-04-04 08:33:20|9923.3|9919.3|9919.3|9915.3|9924.1|9920.1|9918.5|9914.5|33
1649061210000|2022-04-04 08:33:30|9920|9916|9926.8|9922.8|9927.3|9923.3|9919.3|9915.3|21
1649061220000|2022-04-04 08:33:40|9926.3|9922.3|9925|9921|9926.6|9922.6|9924.3|9920.3|7
1649061230000|2022-04-04 08:33:50|9924.8|9920.8|9922.8|9918.8|9926.3|9922.3|9921.3|9917.3|16
1649061240000|2022-04-04 08:34:00|9923|9919|9917.8|9913.8|9923.5|9919.5|9917|9913|26
1649061250000|2022-04-04 08:34:10|9918.1|9914.1|9919|9915|9920|9916|9917.8|9913.8|18
1649061260000|2022-04-04 08:34:20|9918.5|9914.5|9915.5|9911.5|9918.8|9914.8|9915.3|9911.3|28
1649061270000|2022-04-04 08:34:30|9916|9912|9915.5|9911.5|9918.8|9914.8|9915.3|9911.3|12
1649061280000|2022-04-04 08:34:40|9916|9912|9918.8|9914.8|9921.3|9917.3|9916|9912|40
1649061290000|2022-04-04 08:34:50|9918.3|9914.3|9919.8|9915.8|9920.3|9916.3|9918|9914|8
1649061300000|2022-04-04 08:35:00|9920.6|9916.6|9920.8|9916.8|9922.3|9918.3|9919.3|9915.3|40
1649061310000|2022-04-04 08:35:10|9921.1|9917.1|9916.3|9912.3|9923.5|9919.5|9913.8|9909.8|56
1649061320000|2022-04-04 08:35:20|9916.5|9912.5|9920.5|9916.5|9921.1|9917.1|9916.5|9912.5|7
1649061330000|2022-04-04 08:35:30|9920.3|9916.3|9922.6|9918.6|9923.6|9919.6|9920.3|9916.3|26
1649061340000|2022-04-04 08:35:40|9922.8|9918.8|9923.3|9919.3|9924|9920|9921.8|9917.8|21
1649061350000|2022-04-04 08:35:50|9923.5|9919.5|9936.3|9932.3|9939|9935|9923.3|9919.3|39
1649061360000|2022-04-04 08:36:00|9936.6|9932.6|9936.3|9932.3|9938.3|9934.3|9936.3|9932.3|17
1649061370000|2022-04-04 08:36:10|9936.8|9932.8|9938.3|9934.3|9940.3|9936.3|9932.3|9928.3|42
1649061380000|2022-04-04 08:36:20|9939.3|9935.3|9945.1|9941.1|9945.3|9941.3|9938.5|9934.5|49
1649061390000|2022-04-04 08:36:30|9944.8|9940.8|9943.5|9939.5|9945.8|9941.8|9942.8|9938.8|37
1649061400000|2022-04-04 08:36:40|9942.3|9938.3|9938.8|9934.8|9942.3|9938.3|9937.8|9933.8|10
1649061410000|2022-04-04 08:36:50|9939.1|9935.1|9939.3|9935.3|9940.8|9936.8|9938.8|9934.8|9
1649061420000|2022-04-04 08:37:00|9939.8|9935.8|9941.8|9937.8|9941.8|9937.8|9937.8|9933.8|17
1649061430000|2022-04-04 08:37:10|9943|9939|9935.8|9931.8|9943.3|9939.3|9933.5|9929.5|28
1649061440000|2022-04-04 08:37:20|9936.3|9932.3|9941.3|9937.3|9941.3|9937.3|9936.3|9932.3|8
1649061450000|2022-04-04 08:37:30|9939.8|9935.8|9937|9933|9940.3|9936.3|9936.3|9932.3|4
1649061460000|2022-04-04 08:37:40|9936.8|9932.8|9936.8|9932.8|9936.8|9932.8|9935.6|9931.6|2
1649061470000|2022-04-04 08:37:50|9937.5|9933.5|9931.5|9927.5|9937.5|9933.5|9928.8|9924.8|54
1649061480000|2022-04-04 08:38:00|9931.3|9927.3|9929.5|9925.5|9932.3|9928.3|9929.5|9925.5|20
1649061490000|2022-04-04 08:38:10|9930|9926|9931.3|9927.3|9931.3|9927.3|9930|9926|2
1649061500000|2022-04-04 08:38:20|9932.5|9928.5|9930.5|9926.5|9932.5|9928.5|9929|9925|15
1649061510000|2022-04-04 08:38:30|9928|9924|9929.5|9925.5|9930.3|9926.3|9928|9924|17
1649061520000|2022-04-04 08:38:40|9930.8|9926.8|9931.8|9927.8|9934|9930|9930.8|9926.8|7
1649061530000|2022-04-04 08:38:50|9931.3|9927.3|9932.3|9928.3|9932.3|9928.3|9930|9926|3
1649061540000|2022-04-04 08:39:00|9932.5|9928.5|9929|9925|9934.5|9930.5|9929|9925|18
1649061550000|2022-04-04 08:39:10|9929.5|9925.5|9926.8|9922.8|9930.8|9926.8|9926|9922|18
1649061560000|2022-04-04 08:39:20|9927.5|9923.5|9936.3|9932.3|9936.3|9932.3|9927.5|9923.5|23
1649061570000|2022-04-04 08:39:30|9935.8|9931.8|9933.3|9929.3|9935.8|9931.8|9933|9929|17
1649061580000|2022-04-04 08:39:40|9933.8|9929.8|9935.5|9931.5|9938.5|9934.5|9933.5|9929.5|17
1649061590000|2022-04-04 08:39:50|9936|9932|9934.5|9930.5|9936.5|9932.5|9933|9929|12
1649061600000|2022-04-04 08:40:00|9934.8|9930.8|9934.5|9930.5|9936.3|9932.3|9933.8|9929.8|4
1649061610000|2022-04-04 08:40:10|9935|9931|9935.5|9931.5|9937.8|9933.8|9935|9931|14
1649061620000|2022-04-04 08:40:20|9935.3|9931.3|9935.5|9931.5|9936.3|9932.3|9934.5|9930.5|4
1649061630000|2022-04-04 08:40:30|9934.3|9930.3|9931|9927|9934.3|9930.3|9930.8|9926.8|11
1649061640000|2022-04-04 08:40:40|9930.8|9926.8|9931|9927|9931|9927|9930.8|9926.8|1
1649061650000|2022-04-04 08:40:50|9929.5|9925.5|9929|9925|9930|9926|9928.5|9924.5|8
1649061660000|2022-04-04 08:41:00|9929.3|9925.3|9933|9929|9933|9929|9929.3|9925.3|14
1649061670000|2022-04-04 08:41:10|9931.8|9927.8|9931.5|9927.5|9931.8|9927.8|9931|9927|1
1649061680000|2022-04-04 08:41:20|9931.8|9927.8|9929.8|9925.8|9931.8|9927.8|9929.8|9925.8|4
1649061690000|2022-04-04 08:41:30|9929|9925|9926|9922|9929|9925|9924.3|9920.3|13
1649061700000|2022-04-04 08:41:40|9925.5|9921.5|9924.8|9920.8|9925.5|9921.5|9923.5|9919.5|11
1649061710000|2022-04-04 08:41:50|9925|9921|9921.3|9917.3|9925.8|9921.8|9920.8|9916.8|23
1649061720000|2022-04-04 08:42:00|9921.5|9917.5|9932.5|9928.5|9932.5|9928.5|9921.5|9917.5|18
1649061730000|2022-04-04 08:42:10|9932.8|9928.8|9932.5|9928.5|9932.8|9928.8|9930.8|9926.8|2
1649061740000|2022-04-04 08:42:20|9931.8|9927.8|9932.3|9928.3|9932.3|9928.3|9931.8|9927.8|6
1649061750000|2022-04-04 08:42:30|9932|9928|9932.3|9928.3|9932.3|9928.3|9931.3|9927.3|1
1649061760000|2022-04-04 08:42:40|9931.5|9927.5|9929|9925|9931.5|9927.5|9929|9925|7
1649061770000|2022-04-04 08:42:50|9928.5|9924.5|9926.5|9922.5|9931.5|9927.5|9925.3|9921.3|23
1649061780000|2022-04-04 08:43:00|9926|9922|9932.5|9928.5|9932.5|9928.5|9926|9922|3
1649061790000|2022-04-04 08:43:10|9930.5|9926.5|9938.8|9934.8|9939.5|9935.5|9930.5|9926.5|26
1649061800000|2022-04-04 08:43:20|9938.5|9934.5|9940.8|9936.8|9943.8|9939.8|9938|9934|48
1649061810000|2022-04-04 08:43:30|9940.5|9936.5|9940.8|9936.8|9941.8|9937.8|9937.8|9933.8|38
1649061830000|2022-04-04 08:43:50|9941.3|9937.3|9937.8|9933.8|9941.3|9937.3|9937.8|9933.8|18
1649061840000|2022-04-04 08:44:00|9937.5|9933.5|9936.8|9932.8|9939.3|9935.3|9935.8|9931.8|26
1649061850000|2022-04-04 08:44:10|9936|9932|9936.3|9932.3|9936.8|9932.8|9934.5|9930.5|9
1649061860000|2022-04-04 08:44:20|9937|9933|9937.8|9933.8|9941.3|9937.3|9937|9933|19
1649061870000|2022-04-04 08:44:30|9935.8|9931.8|9933.8|9929.8|9936.3|9932.3|9933.8|9929.8|10
1649061880000|2022-04-04 08:44:40|9933.5|9929.5|9934.3|9930.3|9935.5|9931.5|9933.3|9929.3|14
1649061890000|2022-04-04 08:44:50|||||||||1
1649061900000|2022-04-04 08:45:00|9933.3|9929.3|9936.3|9932.3|9936.3|9932.3|9929|9925|30
1649061910000|2022-04-04 08:45:10|9935.8|9931.8|9932.3|9928.3|9935.8|9931.8|9932.3|9928.3|10
1649061920000|2022-04-04 08:45:20|9932.8|9928.8|9934.3|9930.3|9935.3|9931.3|9932.8|9928.8|15
1649061930000|2022-04-04 08:45:30|9934.8|9930.8|9932.3|9928.3|9934.8|9930.8|9930.8|9926.8|8
1649061940000|2022-04-04 08:45:40|9932.5|9928.5|9933.5|9929.5|9934.3|9930.3|9932.5|9928.5|9
1649061950000|2022-04-04 08:45:50|9933.3|9929.3|9929|9925|9933.3|9929.3|9923.3|9919.3|28
1649061960000|2022-04-04 08:46:00|9929.8|9925.8|9926.3|9922.3|9930.8|9926.8|9926.3|9922.3|14
1649061970000|2022-04-04 08:46:10|9926.8|9922.8|9926|9922|9933.3|9929.3|9926|9922|35
1649061980000|2022-04-04 08:46:20|9927|9923|9925.8|9921.8|9928|9924|9923|9919|17
1649061990000|2022-04-04 08:46:30|9926|9922|9924|9920|9927|9923|9923.8|9919.8|8
1649062000000|2022-04-04 08:46:40|9923.5|9919.5|9924.3|9920.3|9926.5|9922.5|9923.3|9919.3|10
1649062010000|2022-04-04 08:46:50|9924|9920|9925.3|9921.3|9926.3|9922.3|9923.3|9919.3|13
1649062020000|2022-04-04 08:47:00|9924.8|9920.8|9928.3|9924.3|9928.5|9924.5|9924|9920|7
1649062030000|2022-04-04 08:47:10|9928|9924|9931|9927|9931|9927|9928|9924|1
1649062040000|2022-04-04 08:47:20|9931.3|9927.3|9929.5|9925.5|9932|9928|9928.8|9924.8|3
1649062050000|2022-04-04 08:47:30|9929|9925|9929|9925|9929|9925|9928.5|9924.5|1
1649062060000|2022-04-04 08:47:40|9928.5|9924.5|9926.8|9922.8|9928.5|9924.5|9926.8|9922.8|3
1649062070000|2022-04-04 08:47:50|9928.8|9924.8|9931|9927|9933|9929|9928.8|9924.8|23
1649062080000|2022-04-04 08:48:00|9933.5|9929.5|9933.3|9929.3|9934|9930|9931|9927|9
1649062090000|2022-04-04 08:48:10|9934.3|9930.3|9932.5|9928.5|9934.3|9930.3|9931.8|9927.8|6
1649062100000|2022-04-04 08:48:20|9932.8|9928.8|9932.8|9928.8|9932.8|9928.8|9932.8|9928.8|0
1649062110000|2022-04-04 08:48:30|9931.8|9927.8|9929.8|9925.8|9932.3|9928.3|9929.8|9925.8|12
1649062120000|2022-04-04 08:48:40|9930|9926|9928.8|9924.8|9930.8|9926.8|9928.8|9924.8|2
1649062130000|2022-04-04 08:48:50|9929|9925|9934.3|9930.3|9935.3|9931.3|9928.8|9924.8|16
1649062140000|2022-04-04 08:49:00|9933.8|9929.8|9932.3|9928.3|9934.8|9930.8|9930.8|9926.8|11
1649062150000|2022-04-04 08:49:10|9931.8|9927.8|9939.8|9935.8|9939.8|9935.8|9930.8|9926.8|13
1649062160000|2022-04-04 08:49:20|9939.5|9935.5|9938.8|9934.8|9940.8|9936.8|9938.3|9934.3|5
1649062170000|2022-04-04 08:49:30|9936.8|9932.8|9939.8|9935.8|9940.3|9936.3|9936.8|9932.8|6
1649062180000|2022-04-04 08:49:40|9940.5|9936.5|9943.3|9939.3|9945|9941|9940.5|9936.5|39
1649062190000|2022-04-04 08:49:50|9943.8|9939.8|9942.8|9938.8|9944.3|9940.3|9942.8|9938.8|4
1649062200000|2022-04-04 08:50:00|9942.5|9938.5|9939.8|9935.8|9942.5|9938.5|9939|9935|19
1649062210000|2022-04-04 08:50:10|9940.3|9936.3|9945.8|9941.8|9946.8|9942.8|9940.3|9936.3|39
1649062220000|2022-04-04 08:50:20|9945.3|9941.3|9943.8|9939.8|9945.8|9941.8|9943.3|9939.3|20
1649062230000|2022-04-04 08:50:30|9943.3|9939.3|9944.8|9940.8|9945.3|9941.3|9942.8|9938.8|8
1649062240000|2022-04-04 08:50:40|9944.3|9940.3|9945.8|9941.8|9948.3|9944.3|9944.3|9940.3|16
1649062250000|2022-04-04 08:50:50|9946.5|9942.5|9944.3|9940.3|9947|9943|9944.3|9940.3|16
1649062260000|2022-04-04 08:51:00|9944.5|9940.5|9944.3|9940.3|9944.8|9940.8|9942.8|9938.8|6
1649062270000|2022-04-04 08:51:10|9944|9940|9951.3|9947.3|9951.3|9947.3|9944|9940|51
1649062280000|2022-04-04 08:51:20|9950.5|9946.5|9952.8|9948.8|9953|9949|9945.8|9941.8|34
1649062290000|2022-04-04 08:51:30|9953|9949|9952.8|9948.8|9953.8|9949.8|9948|9944|37
1649062300000|2022-04-04 08:51:40|9953|9949|9954.3|9950.3|9955|9951|9952.8|9948.8|15
1649062310000|2022-04-04 08:51:50|9954.5|9950.5|9949|9945|9954.8|9950.8|9945|9941|37
1649062320000|2022-04-04 08:52:00|9948.3|9944.3|9948.5|9944.5|9948.8|9944.8|9946.8|9942.8|14
1649062330000|2022-04-04 08:52:10|9949.5|9945.5|9951.5|9947.5|9953.3|9949.3|9949.5|9945.5|32
1649062340000|2022-04-04 08:52:20|9951.8|9947.8|9959.3|9955.3|9962.3|9958.3|9951.8|9947.8|123
1649062350000|2022-04-04 08:52:30|9959.8|9955.8|9960.3|9956.3|9961.3|9957.3|9958.3|9954.3|16
1649062360000|2022-04-04 08:52:40|9960.8|9956.8|9959.3|9955.3|9961.3|9957.3|9958.3|9954.3|12
1649062370000|2022-04-04 08:52:50|9958.3|9954.3|9960.8|9956.8|9961.3|9957.3|9958.3|9954.3|9
1649062380000|2022-04-04 08:53:00|9960.5|9956.5|9960.3|9956.3|9960.5|9956.5|9958.3|9954.3|7
1649062390000|2022-04-04 08:53:10|9960|9956|9961.3|9957.3|9961.3|9957.3|9958.3|9954.3|6
1649062400000|2022-04-04 08:53:20|||||||||3
1649062410000|2022-04-04 08:53:30|9962|9958|9963.3|9959.3|9964|9960|9960.3|9956.3|20
1649062420000|2022-04-04 08:53:40|9964|9960|9961.3|9957.3|9964|9960|9961.3|9957.3|11
1649062430000|2022-04-04 08:53:50|9960.3|9956.3|9958.8|9954.8|9960.3|9956.3|9958.3|9954.3|10
1649062440000|2022-04-04 08:54:00|9958.5|9954.5|9956.3|9952.3|9959.3|9955.3|9956.3|9952.3|16
1649062450000|2022-04-04 08:54:10|9956.5|9952.5|9955.3|9951.3|9958|9954|9954.8|9950.8|12
1649062460000|2022-04-04 08:54:20|9955.8|9951.8|9952.3|9948.3|9956|9952|9951.8|9947.8|15
1649062470000|2022-04-04 08:54:30|9951.3|9947.3|9950.3|9946.3|9951.3|9947.3|9949.8|9945.8|18
1649062480000|2022-04-04 08:54:40|9950.8|9946.8|9951.5|9947.5|9951.5|9947.5|9949.7|9945.7|10
1649062490000|2022-04-04 08:54:50|9951.3|9947.3|9950.8|9946.8|9951.5|9947.5|9946.3|9942.3|21
1649062500000|2022-04-04 08:55:00|9951.3|9947.3|9947.8|9943.8|9951.3|9947.3|9945.8|9941.8|21
1649062510000|2022-04-04 08:55:10|9948|9944|9947.3|9943.3|9949.8|9945.8|9944.5|9940.5|47
1649062520000|2022-04-04 08:55:20|||||||||1
1649062530000|2022-04-04 08:55:30|9946.7|9942.7|9950|9946|9950.3|9946.3|9946.7|9942.7|11
1649062540000|2022-04-04 08:55:40|9949.2|9945.2|9947.2|9943.2|9949.2|9945.2|9945.5|9941.5|29
1649062550000|2022-04-04 08:55:50|9947.5|9943.5|9947.5|9943.5|9947.7|9943.7|9946.5|9942.5|1
1649062560000|2022-04-04 08:56:00|9946.2|9942.2|9945.5|9941.5|9946.2|9942.2|9944.5|9940.5|11
1649062570000|2022-04-04 08:56:10|9944.7|9940.7|9940.3|9936.3|9947.5|9943.5|9939.8|9935.8|37
1649062580000|2022-04-04 08:56:20|9939.8|9935.8|9942.3|9938.3|9942.3|9938.3|9938.8|9934.8|10
1649062590000|2022-04-04 08:56:30|9942|9938|9943.2|9939.2|9945.2|9941.2|9941.3|9937.3|9
1649062600000|2022-04-04 08:56:40|9942.2|9938.2|9941.2|9937.2|9942.2|9938.2|9941.2|9937.2|7
1649062610000|2022-04-04 08:56:50|9941.7|9937.7|9943.2|9939.2|9943.2|9939.2|9941.7|9937.7|6
1649062620000|2022-04-04 08:57:00|9943|9939|9954.2|9950.2|9955.5|9951.5|9942.5|9938.5|30
1649062630000|2022-04-04 08:57:10|9954.8|9950.8|9952|9948|9955.2|9951.2|9950.7|9946.7|12
1649062640000|2022-04-04 08:57:20|9953|9949|9954.7|9950.7|9954.7|9950.7|9952.2|9948.2|6
1649062650000|2022-04-04 08:57:30|9956|9952|9955.2|9951.2|9956|9952|9954.7|9950.7|2
1649062660000|2022-04-04 08:57:40|9954.7|9950.7|9954.2|9950.2|9958.2|9954.2|9954.2|9950.2|13
1649062670000|2022-04-04 08:57:50|9954.7|9950.7|9956.5|9952.5|9959|9955|9954.7|9950.7|14
1649062680000|2022-04-04 08:58:00|9956.2|9952.2|9954.7|9950.7|9959|9955|9951.2|9947.2|24
1649062690000|2022-04-04 08:58:10|9955.5|9951.5|9958.2|9954.2|9960|9956|9954.7|9950.7|27
1649062700000|2022-04-04 08:58:20|9958.5|9954.5|9954.2|9950.2|9960|9956|9954.2|9950.2|15
1649062710000|2022-04-04 08:58:30|9955.2|9951.2|9957.2|9953.2|9957.2|9953.2|9955.2|9951.2|7
1649062720000|2022-04-04 08:58:40|9957|9953|9954.2|9950.2|9957|9953|9952.5|9948.5|28
1649062730000|2022-04-04 08:58:50|9954|9950|9954.2|9950.2|9954.2|9950.2|9954|9950|1
1649062740000|2022-04-04 08:59:00|9955|9951|9959.2|9955.2|9959.2|9955.2|9955|9951|25
1649062750000|2022-04-04 08:59:10|9959.7|9955.7|9955.7|9951.7|9960.2|9956.2|9954.7|9950.7|8
1649062760000|2022-04-04 08:59:20|9956|9952|9955.2|9951.2|9956.7|9952.7|9955.2|9951.2|8
1649062770000|2022-04-04 08:59:30|9954.7|9950.7|9955.2|9951.2|9955.7|9951.7|9953.2|9949.2|11
1649062780000|2022-04-04 08:59:40|9956|9952|9952.7|9948.7|9956|9952|9951.5|9947.5|11
1649062790000|2022-04-04 08:59:50|9952.5|9948.5|9954.2|9950.2|9955.7|9951.7|9951.2|9947.2|19
1649062800000|2022-04-04 09:00:00|9955|9951|9957.2|9953.2|9958.2|9954.2|9955|9951|26
1649062810000|2022-04-04 09:00:10|9955.7|9951.7|9957.7|9953.7|9958|9954|9955.2|9951.2|6
1649062820000|2022-04-04 09:00:20|9958.2|9954.2|9954.7|9950.7|9958.2|9954.2|9953.2|9949.2|44
1649062830000|2022-04-04 09:00:30|9953.7|9949.7|9949.2|9945.2|9953.7|9949.7|9949.2|9945.2|19
1649062840000|2022-04-04 09:00:40|9949|9945|9954.7|9950.7|9954.7|9950.7|9948.2|9944.2|29
1649062850000|2022-04-04 09:00:50|9955|9951|9958.2|9954.2|9958.7|9954.7|9955|9951|19
1649062860000|2022-04-04 09:01:00|9958.5|9954.5|9955.5|9951.5|9960.2|9956.2|9955.5|9951.5|16
1649062870000|2022-04-04 09:01:10|9954.7|9950.7|9956.2|9952.2|9958|9954|9954.7|9950.7|7
1649062880000|2022-04-04 09:01:20|9956.7|9952.7|9957.2|9953.2|9960.7|9956.7|9956.7|9952.7|27
1649062890000|2022-04-04 09:01:30|9958|9954|9960.2|9956.2|9960.2|9956.2|9958|9954|6
1649062900000|2022-04-04 09:01:40|9958.2|9954.2|9957.2|9953.2|9959.2|9955.2|9955.7|9951.7|13
1649062910000|2022-04-04 09:01:50|9957|9953|9957|9953|9957|9953|9955.7|9951.7|5
1649062920000|2022-04-04 09:02:00|9956.7|9952.7|9958.2|9954.2|9960.5|9956.5|9955.7|9951.7|17
1649062930000|2022-04-04 09:02:10|9957.5|9953.5|9956.2|9952.2|9957.7|9953.7|9956.2|9952.2|7
1649062940000|2022-04-04 09:02:20|9956|9952|9958.2|9954.2|9961.2|9957.2|9954.2|9950.2|15
1649062950000|2022-04-04 09:02:30|9959|9955|9958.7|9954.7|9960.5|9956.5|9958.2|9954.2|10
1649062970000|2022-04-04 09:02:50|9959|9955|9957.2|9953.2|9960.2|9956.2|9956.7|9952.7|14
1649062980000|2022-04-04 09:03:00|9957.5|9953.5|9960.2|9956.2|9960.2|9956.2|9957.5|9953.5|5
1649062990000|2022-04-04 09:03:10|9960.5|9956.5|9961.7|9957.7|9961.7|9957.7|9960.5|9956.5|9
1649063000000|2022-04-04 09:03:20|9961.2|9957.2|9961.7|9957.7|9962.2|9958.2|9960.5|9956.5|5
1649063010000|2022-04-04 09:03:30|9960.7|9956.7|9960|9956|9962|9958|9957.5|9953.5|13
1649063020000|2022-04-04 09:03:40|9959.5|9955.5|9964.7|9960.7|9964.7|9960.7|9959.2|9955.2|23
1649063030000|2022-04-04 09:03:50|9964.5|9960.5|9963.2|9959.2|9966.7|9962.7|9963.2|9959.2|45
1649063040000|2022-04-04 09:04:00|9962.7|9958.7|9964.2|9960.2|9964.7|9960.7|9961.7|9957.7|17
1649063050000|2022-04-04 09:04:10|9963.7|9959.7|9964.7|9960.7|9965.2|9961.2|9963.7|9959.7|8
1649063060000|2022-04-04 09:04:20|9964.5|9960.5|9965.7|9961.7|9967|9963|9964.2|9960.2|13
1649063070000|2022-04-04 09:04:30|9966.2|9962.2|9966.5|9962.5|9966.7|9962.7|9965.7|9961.7|6
1649063080000|2022-04-04 09:04:40|9966|9962|9966.7|9962.7|9971.5|9967.5|9965.7|9961.7|55
1649063090000|2022-04-04 09:04:50|9967.5|9963.5|9968.7|9964.7|9968.7|9964.7|9965|9961|29
1649063100000|2022-04-04 09:05:00|9968.2|9964.2|9967.7|9963.7|9968.2|9964.2|9967.7|9963.7|0
1649063110000|2022-04-04 09:05:10|9966.7|9962.7|9966.7|9962.7|9967.7|9963.7|9965|9961|12
1649063120000|2022-04-04 09:05:20|9967|9963|9966.7|9962.7|9968.5|9964.5|9966.5|9962.5|12
1649063130000|2022-04-04 09:05:30|9966.2|9962.2|9957.7|9953.7|9966.2|9962.2|9957.2|9953.2|17
1649063140000|2022-04-04 09:05:40|9957|9953|9954.5|9950.5|9957.7|9953.7|9953.7|9949.7|23
1649063150000|2022-04-04 09:05:50|9954.7|9950.7|9951.7|9947.7|9954.7|9950.7|9949.2|9945.2|22
1649063160000|2022-04-04 09:06:00|9952|9948|9952|9948|9953.2|9949.2|9952|9948|1
1649063170000|2022-04-04 09:06:10|9952.7|9948.7|9952.7|9948.7|9952.7|9948.7|9952.5|9948.5|3
1649063180000|2022-04-04 09:06:20|9953|9949|9949.2|9945.2|9954.2|9950.2|9949|9945|25
1649063190000|2022-04-04 09:06:30|9950|9946|9949.7|9945.7|9952|9948|9949|9945|6
1649063200000|2022-04-04 09:06:40|9950|9946|9951|9947|9951.2|9947.2|9950|9946|8
1649063210000|2022-04-04 09:06:50|9951.5|9947.5|9951|9947|9951.5|9947.5|9950.2|9946.2|6
1649063220000|2022-04-04 09:07:00|9951.7|9947.7|9951|9947|9951.7|9947.7|9950|9946|6
1649063230000|2022-04-04 09:07:10|9951.5|9947.5|9952.7|9948.7|9953.7|9949.7|9950.5|9946.5|9
1649063240000|2022-04-04 09:07:20|9953|9949|9957.2|9953.2|9957.2|9953.2|9952.7|9948.7|7
1649063250000|2022-04-04 09:07:30|9957.5|9953.5|9954.7|9950.7|9957.7|9953.7|9954.2|9950.2|5
1649063260000|2022-04-04 09:07:40|9955.2|9951.2|9952.2|9948.2|9955.7|9951.7|9950.2|9946.2|16
1649063270000|2022-04-04 09:07:50|9952|9948|9945.2|9941.2|9952|9948|9943.2|9939.2|43
1649063280000|2022-04-04 09:08:00|9944.7|9940.7|9946.5|9942.5|9947.7|9943.7|9944.5|9940.5|7
1649063290000|2022-04-04 09:08:10|9947.5|9943.5|9946.2|9942.2|9947.5|9943.5|9945.5|9941.5|8
1649063300000|2022-04-04 09:08:20|9946|9942|9949.5|9945.5|9949.5|9945.5|9942.5|9938.5|11
1649063310000|2022-04-04 09:08:30|9948|9944|9948|9944|9949.2|9945.2|9946|9942|6
1649063320000|2022-04-04 09:08:40|9947.5|9943.5|9945.5|9941.5|9947.5|9943.5|9943.5|9939.5|3
1649063330000|2022-04-04 09:08:50|9945.2|9941.2|9942.2|9938.2|9945.2|9941.2|9941|9937|13
1649063340000|2022-04-04 09:09:00|9942.5|9938.5|9941.5|9937.5|9944.2|9940.2|9941.2|9937.2|17
1649063350000|2022-04-04 09:09:10|9941|9937|9943.7|9939.7|9944.2|9940.2|9941|9937|17
1649063360000|2022-04-04 09:09:20|9945.5|9941.5|9943.7|9939.7|9945.5|9941.5|9941.7|9937.7|21
1649063370000|2022-04-04 09:09:30|9942|9938|9948|9944|9948|9944|9941.7|9937.7|16
1649063380000|2022-04-04 09:09:40|9947.7|9943.7|9945|9941|9948.2|9944.2|9943.7|9939.7|14
1649063390000|2022-04-04 09:09:50|9946|9942|9948|9944|9950.2|9946.2|9946|9942|17
1649063400000|2022-04-04 09:10:00|9948.2|9944.2|9948.2|9944.2|9948.7|9944.7|9947.7|9943.7|2
1649063410000|2022-04-04 09:10:10|9948.5|9944.5|9950.2|9946.2|9951.2|9947.2|9947.7|9943.7|10
1649063420000|2022-04-04 09:10:20|9950.5|9946.5|9951.7|9947.7|9952.2|9948.2|9950.2|9946.2|3
1649063430000|2022-04-04 09:10:30|9952|9948|9949.2|9945.2|9954.7|9950.7|9949.2|9945.2|16
1649063440000|2022-04-04 09:10:40|9948.7|9944.7|9944.9|9940.9|9948.7|9944.7|9944.4|9940.4|9
1649063450000|2022-04-04 09:10:50|9943.7|9939.7|9943.2|9939.2|9943.9|9939.9|9942.4|9938.4|7
1649063460000|2022-04-04 09:11:00|9942.2|9938.2|9943.9|9939.9|9944.2|9940.2|9941.9|9937.9|7
1649063470000|2022-04-04 09:11:10|9943.7|9939.7|9944.2|9940.2|9946.2|9942.2|9943.4|9939.4|4
1649063480000|2022-04-04 09:11:20|9942.7|9938.7|9942.7|9938.7|9942.7|9938.7|9941.9|9937.9|4
1649063490000|2022-04-04 09:11:30|9942.9|9938.9|9942.2|9938.2|9943.4|9939.4|9942.2|9938.2|2
1649063500000|2022-04-04 09:11:40|9943.4|9939.4|9943.2|9939.2|9943.4|9939.4|9943.2|9939.2|6
1649063510000|2022-04-04 09:11:50|9941.2|9937.2|9942.2|9938.2|9942.2|9938.2|9940.7|9936.7|23
1649063520000|2022-04-04 09:12:00|9942.7|9938.7|9942.2|9938.2|9942.7|9938.7|9942.2|9938.2|2
1649063530000|2022-04-04 09:12:10|9942.4|9938.4|9945.2|9941.2|9945.2|9941.2|9942.4|9938.4|5
1649063540000|2022-04-04 09:12:20|9944.7|9940.7|9944.2|9940.2|9944.7|9940.7|9944.2|9940.2|0
1649063550000|2022-04-04 09:12:30|9945.2|9941.2|9945.2|9941.2|9945.4|9941.4|9944.7|9940.7|4
1649063560000|2022-04-04 09:12:40|9946.7|9942.7|9941.2|9937.2|9946.7|9942.7|9940.7|9936.7|16
1649063570000|2022-04-04 09:12:50|9940.2|9936.2|9941.9|9937.9|9941.9|9937.9|9939.7|9935.7|26
1649063580000|2022-04-04 09:13:00|9941.4|9937.4|9939.4|9935.4|9941.4|9937.4|9939.4|9935.4|21
1649063590000|2022-04-04 09:13:10|9939.7|9935.7|9918.7|9914.7|9939.9|9935.9|9917.7|9913.7|159
1649063600000|2022-04-04 09:13:20|9918.9|9914.9|9924.2|9920.2|9924.2|9920.2|9916.9|9912.9|71
1649063610000|2022-04-04 09:13:30|9924.4|9920.4|9924.2|9920.2|9927.4|9923.4|9922.7|9918.7|39
1649063620000|2022-04-04 09:13:40|9923.7|9919.7|9926.4|9922.4|9926.7|9922.7|9921.2|9917.2|13
1649063630000|2022-04-04 09:13:50|9925.7|9921.7|9926.2|9922.2|9926.9|9922.9|9924.7|9920.7|12
1649063640000|2022-04-04 09:14:00|9925.7|9921.7|9926.2|9922.2|9926.2|9922.2|9925.2|9921.2|3
1649063650000|2022-04-04 09:14:10|9925.9|9921.9|9924.7|9920.7|9925.9|9921.9|9924.2|9920.2|2
1649063660000|2022-04-04 09:14:20|9924.9|9920.9|9929.2|9925.2|9929.4|9925.4|9924.9|9920.9|15
1649063670000|2022-04-04 09:14:30|9927.7|9923.7|9923.2|9919.2|9927.7|9923.7|9923.2|9919.2|9
1649063680000|2022-04-04 09:14:40|9922.2|9918.2|9887.7|9883.7|9923.7|9919.7|9885.7|9881.4|295
1649063690000|2022-04-04 09:14:50|9888.2|9884.2|9893.2|9889.2|9896.2|9892.2|9884.2|9880.2|124
1649063700000|2022-04-04 09:15:00|9892.7|9888.7|9893.9|9889.9|9895.9|9891.9|9888.7|9884.7|40
1649063710000|2022-04-04 09:15:10|9894.4|9890.4|9883.9|9879.9|9894.9|9890.9|9883.2|9879.2|52
1649063720000|2022-04-04 09:15:20|9884.2|9880.2|9887.4|9883.4|9887.9|9883.9|9883.2|9879.2|46
1649063730000|2022-04-04 09:15:30|9887.9|9883.9|9880.2|9876.2|9888.2|9884.2|9879.2|9875.2|47
1649063740000|2022-04-04 09:15:40|9879.4|9875.4|9874.7|9870.7|9879.9|9875.9|9871.7|9867.7|124
1649063750000|2022-04-04 09:15:50|9873.9|9869.9|9869.9|9865.9|9873.9|9869.9|9866.9|9862.9|95
1649063760000|2022-04-04 09:16:00|9870.2|9866.2|9869.7|9865.7|9872.9|9868.9|9867.7|9863.7|56
1649063770000|2022-04-04 09:16:10|9870.2|9866.2|9869.7|9865.7|9873.7|9869.7|9868.7|9864.7|52
1649063780000|2022-04-04 09:16:20|9869.9|9865.9|9861.7|9857.7|9872.9|9868.9|9861.4|9857.4|53
1649063790000|2022-04-04 09:16:30|9861.9|9857.9|9856.7|9852.7|9865.7|9861.7|9854.7|9850.7|117
1649063800000|2022-04-04 09:16:40|9856.2|9852.2|9856.7|9852.7|9860.2|9856.2|9855.9|9851.9|123
1649063810000|2022-04-04 09:16:50|9856.4|9852.4|9857.7|9853.7|9857.7|9853.7|9853.4|9849.4|66
1649063820000|2022-04-04 09:17:00|9858.2|9854.2|9856.2|9852.2|9858.2|9854.2|9855.2|9851.2|39
1649063830000|2022-04-04 09:17:10|9854.4|9850.4|9861.4|9857.4|9861.9|9857.9|9852.2|9848.2|117
1649063840000|2022-04-04 09:17:20|9861.7|9857.7|9867.7|9863.7|9869.7|9865.7|9860.9|9856.9|89
1649063850000|2022-04-04 09:17:30|9867.2|9863.2|9862.2|9858.2|9867.4|9863.4|9859.7|9855.7|82
1649063860000|2022-04-04 09:17:40|9860.7|9856.7|9865.7|9861.7|9867.7|9863.7|9860.4|9856.4|26
1649063870000|2022-04-04 09:17:50|9865.2|9861.2|9861.9|9857.9|9865.2|9861.2|9859.7|9855.7|20
1649063880000|2022-04-04 09:18:00|9862.4|9858.4|9870.9|9866.9|9870.9|9866.9|9862.4|9858.4|73
1649063890000|2022-04-04 09:18:10|9871.2|9867.2|9869.4|9865.4|9873.9|9869.9|9867.2|9863.2|40
1649063900000|2022-04-04 09:18:20|9869.7|9865.7|9872.2|9868.2|9875.7|9871.7|9865.1|9861.1|59
1649063910000|2022-04-04 09:18:30|9872.9|9868.9|9872.9|9868.9|9876.2|9872.2|9871.4|9867.4|42
1649063920000|2022-04-04 09:18:40|9871.9|9867.9|9878.1|9874.1|9878.9|9874.9|9869.9|9865.9|26
1649063930000|2022-04-04 09:18:50|9878.4|9874.4|9880.6|9876.6|9884.4|9880.4|9878.4|9874.4|46
1649063940000|2022-04-04 09:19:00|9880.9|9876.9|9881.4|9877.4|9883.1|9879.1|9880.1|9876.1|34
1649063950000|2022-04-04 09:19:10|9881.6|9877.6|9882.1|9878.1|9885.1|9881.1|9879.6|9875.6|30
1649063960000|2022-04-04 09:19:20|9882.9|9878.9|9881.6|9877.6|9883.9|9879.9|9880.9|9876.9|9
1649063970000|2022-04-04 09:19:30|9880.9|9876.9|9883.6|9879.6|9886.7|9882.7|9880.9|9876.9|32
1649063980000|2022-04-04 09:19:40|9883.4|9879.4|9886.9|9882.9|9892.1|9888.1|9883.4|9879.4|51
1649063990000|2022-04-04 09:19:50|9888.1|9884.1|9888.9|9884.9|9890.4|9886.4|9888.1|9884.1|9
1649064000000|2022-04-04 09:20:00|9889.4|9885.4|9876.6|9872.6|9890.1|9886.1|9876.6|9872.6|48
1649064010000|2022-04-04 09:20:10|9876.4|9872.4|9881.6|9877.6|9882.1|9878.1|9876.1|9872.1|13
1649064020000|2022-04-04 09:20:20|9882.6|9878.6|9884.9|9880.9|9885.9|9881.9|9878.1|9874.1|18
1649064030000|2022-04-04 09:20:30|9885.1|9881.1|9885.9|9881.9|9885.9|9881.9|9882.9|9878.9|28
1649064040000|2022-04-04 09:20:40|9885.6|9881.6|9881.9|9877.9|9885.6|9881.6|9879.4|9875.4|36
1649064050000|2022-04-04 09:20:50|9882.4|9878.4|9881.9|9877.9|9883.4|9879.4|9881.4|9877.4|14
1649064060000|2022-04-04 09:21:00|9881.4|9877.4|9875.6|9871.6|9881.4|9877.4|9875.1|9871.1|16
1649064070000|2022-04-04 09:21:10|9875.9|9871.9|9876.4|9872.4|9876.4|9872.4|9871.9|9867.9|37
1649064080000|2022-04-04 09:21:20|9876.7|9872.7|9882.6|9878.6|9884.6|9880.6|9876.7|9872.7|25
1649064090000|2022-04-04 09:21:30|9882.9|9878.9|9875.9|9871.9|9882.9|9878.9|9875.6|9871.6|26
1649064100000|2022-04-04 09:21:40|9875.1|9871.1|9876.9|9872.9|9877.4|9873.4|9875.1|9871.1|5
1649064110000|2022-04-04 09:21:50|9876.1|9872.1|9877.4|9873.4|9877.9|9873.9|9874.6|9870.6|18
1649064120000|2022-04-04 09:22:00|9877.1|9873.1|9870.4|9866.4|9877.9|9873.9|9868.9|9864.9|22
1649064130000|2022-04-04 09:22:10|9871.1|9867.1|9872.9|9868.9|9874.9|9870.9|9870.9|9866.9|16
1649064140000|2022-04-04 09:22:20|9873.4|9869.4|9873.6|9869.6|9874.9|9870.9|9871.4|9867.4|19
1649064150000|2022-04-04 09:22:30|9874.6|9870.6|9874.1|9870.1|9877.6|9873.6|9874.1|9870.1|15
1649064160000|2022-04-04 09:22:40|9872.6|9868.6|9875.6|9871.6|9875.6|9871.6|9871.6|9867.6|11
1649064170000|2022-04-04 09:22:50|9875.9|9871.9|9871.9|9867.9|9876.6|9872.6|9871.4|9867.4|15
1649064180000|2022-04-04 09:23:00|9871.4|9867.4|9869.6|9865.6|9872.4|9868.4|9869.1|9865.1|21
1649064190000|2022-04-04 09:23:10|9869.9|9865.9|9869.4|9865.4|9870.6|9866.6|9864.4|9860.4|19
1649064200000|2022-04-04 09:23:20|9869.9|9865.9|9877.6|9873.6|9878.4|9874.4|9869.9|9865.9|18
1649064210000|2022-04-04 09:23:30|9877.4|9873.4|9877.1|9873.1|9879.1|9875.1|9875.6|9871.6|20
1649064220000|2022-04-04 09:23:40|9877.4|9873.4|9877.6|9873.6|9879.1|9875.1|9875.6|9871.6|22
1649064230000|2022-04-04 09:23:50|9877.1|9873.1|9878.1|9874.1|9879.4|9875.4|9874.1|9870.1|31
1649064240000|2022-04-04 09:24:00|9877.4|9873.4|9875.6|9871.6|9878.1|9874.1|9875.1|9871.1|15
1649064250000|2022-04-04 09:24:10|9874.6|9870.6|9869.6|9865.6|9875.1|9871.1|9868.9|9864.9|16
1649064260000|2022-04-04 09:24:20|9869.9|9865.9|9866.6|9862.6|9870.4|9866.4|9864.4|9860.4|26
1649064270000|2022-04-04 09:24:30|9866.9|9862.9|9863.6|9859.6|9866.9|9862.9|9862.9|9858.9|35
1649064280000|2022-04-04 09:24:40|9863.1|9859.1|9861.4|9857.4|9863.1|9859.1|9857.6|9853.6|33
1649064290000|2022-04-04 09:24:50|9861.6|9857.6|9859.4|9855.4|9862.1|9858.1|9859.4|9855.4|17
1649064300000|2022-04-04 09:25:00|9859.1|9855.1|9867.4|9863.4|9869.6|9865.6|9857.6|9853.6|68
1649064310000|2022-04-04 09:25:10|9867.9|9863.9|9865.1|9861.1|9868.9|9864.9|9864.9|9860.9|16
1649064320000|2022-04-04 09:25:20|9864.4|9860.4|9866.6|9862.6|9867.9|9863.9|9864.1|9860.1|8
1649064330000|2022-04-04 09:25:30|9867.1|9863.1|9865.1|9861.1|9867.1|9863.1|9863.9|9859.9|11
1649064340000|2022-04-04 09:25:40|9863.9|9859.9|9866.6|9862.6|9866.6|9862.6|9862.9|9858.9|11
1649064350000|2022-04-04 09:25:50|9864.9|9860.9|9863.1|9859.1|9865.1|9861.1|9861.6|9857.6|30
1649064360000|2022-04-04 09:26:00|9864.4|9860.4|9863.1|9859.1|9866.1|9862.1|9860.4|9856.4|22
1649064370000|2022-04-04 09:26:10|9863.9|9859.9|9864.1|9860.1|9864.4|9860.4|9863.1|9859.1|3
1649064380000|2022-04-04 09:26:20|9864.4|9860.4|9865.6|9861.6|9865.6|9861.6|9864.1|9860.1|9
1649064390000|2022-04-04 09:26:30|9866.9|9862.9|9866.4|9862.4|9868.9|9864.9|9865.9|9861.9|33
1649064400000|2022-04-04 09:26:40|9866.1|9862.1|9869.4|9865.4|9872.9|9868.9|9865.6|9861.6|27
1649064410000|2022-04-04 09:26:50|9869.9|9865.9|9875.6|9871.6|9876.4|9872.4|9868.9|9864.9|20
1649064420000|2022-04-04 09:27:00|9875.1|9871.1|9872.1|9868.1|9875.1|9871.1|9870.9|9866.9|14
1649064430000|2022-04-04 09:27:10|9871.9|9867.9|9865.9|9861.9|9871.9|9867.9|9864.4|9860.4|24
1649064440000|2022-04-04 09:27:20|9864.9|9860.9|9865.1|9861.1|9866.1|9862.1|9862.9|9858.9|23
1649064450000|2022-04-04 09:27:30|9864.9|9860.9|9866.1|9862.1|9866.4|9862.4|9864.1|9860.1|7
1649064460000|2022-04-04 09:27:40|9866.6|9862.6|9867.1|9863.1|9867.9|9863.9|9866.6|9862.6|8
1649064470000|2022-04-04 09:27:50|9867.6|9863.6|9862.6|9858.6|9872.1|9868.1|9862.4|9858.4|33
1649064480000|2022-04-04 09:28:00|9862.4|9858.4|9862.1|9858.1|9863.6|9859.6|9859.1|9855.1|20
1649064490000|2022-04-04 09:28:10|9862.9|9858.9|9866.9|9862.9|9868.4|9864.4|9861.9|9857.9|8
1649064500000|2022-04-04 09:28:20|9867.4|9863.4|9869.1|9865.1|9870.4|9866.4|9867.1|9863.1|9
1649064510000|2022-04-04 09:28:30|9868.4|9864.4|9866.1|9862.1|9868.4|9864.4|9866.1|9862.1|0
1649064520000|2022-04-04 09:28:40|9866.4|9862.4|9864.1|9860.1|9867.1|9863.1|9863.4|9859.4|6
1649064530000|2022-04-04 09:28:50|9863.6|9859.6|9858.6|9854.6|9864.1|9860.1|9858.1|9854.1|22
1649064540000|2022-04-04 09:29:00|9858.1|9854.1|9832.6|9828.6|9858.1|9854.1|9830.1|9826.1|202
1649064550000|2022-04-04 09:29:10|9831.9|9827.9|9837.4|9833.4|9837.4|9833.4|9831.9|9827.9|52
1649064560000|2022-04-04 09:29:20|9837.1|9833.1|9838.6|9834.6|9845.1|9841.1|9831.6|9827.6|98
1649064570000|2022-04-04 09:29:30|9839.6|9835.6|9841.1|9837.1|9842.9|9838.9|9839.1|9835.1|16
1649064580000|2022-04-04 09:29:40|9841.9|9837.9|9835.9|9831.9|9843.1|9839.1|9833.1|9829.1|55
1649064590000|2022-04-04 09:29:50|9835.6|9831.6|9832.9|9828.9|9835.6|9831.6|9831.9|9827.9|32
1649064600000|2022-04-04 09:30:00|9833.6|9829.6|9838.6|9834.6|9839.4|9835.4|9830.4|9826.4|56
1649064610000|2022-04-04 09:30:10|9839.1|9835.1|9835.6|9831.6|9839.6|9835.6|9835.1|9831.1|12
1649064620000|2022-04-04 09:30:20|9836.1|9832.1|9845.6|9841.6|9845.6|9841.6|9833.6|9829.6|40
1649064630000|2022-04-04 09:30:30|9845.4|9841.4|9847.1|9843.1|9853.4|9847.6|9840.9|9836.9|46
1649064640000|2022-04-04 09:30:40|9847.6|9843.6|9845.9|9841.9|9847.6|9843.6|9841.6|9837.6|26
1649064650000|2022-04-04 09:30:50|9846.1|9842.1|9847.6|9843.6|9847.6|9843.6|9844.6|9840.6|6
1649064660000|2022-04-04 09:31:00|9846.9|9842.9|9844.4|9840.4|9846.9|9842.9|9841.6|9837.6|17
1649064670000|2022-04-04 09:31:10|9844.1|9840.1|9841.6|9837.6|9844.1|9840.1|9840.6|9836.6|12
1649064680000|2022-04-04 09:31:20|9841.9|9837.9|9844.6|9840.6|9844.9|9840.9|9841.6|9837.6|11
1649064690000|2022-04-04 09:31:30|9844.4|9840.4|9847.9|9843.9|9848.1|9844.1|9843.6|9839.6|10
1649064700000|2022-04-04 09:31:40|9845.9|9841.9|9837.6|9833.6|9847.9|9843.9|9833.9|9829.9|58
1649064710000|2022-04-04 09:31:50|9837.9|9833.9|9837.4|9833.4|9841.6|9837.6|9835.4|9831.4|17
1649064720000|2022-04-04 09:32:00|9837.6|9833.6|9838.9|9834.9|9841.9|9837.9|9835.1|9831.1|57
1649064730000|2022-04-04 09:32:10|9838.6|9834.6|9835.9|9831.9|9839.6|9835.6|9833.1|9829.1|23
1649064740000|2022-04-04 09:32:20|9836.6|9832.6|9834.4|9830.4|9837.9|9833.9|9834.4|9830.4|11
1649064750000|2022-04-04 09:32:30|9834.1|9830.1|9833.9|9829.9|9834.9|9830.9|9830.9|9826.9|20
1649064760000|2022-04-04 09:32:40|9834.6|9830.6|9836.6|9832.6|9839.6|9835.6|9833.6|9829.6|33
1649064770000|2022-04-04 09:32:50|9836.1|9832.1|9837.1|9833.1|9841.6|9837.6|9836.1|9832.1|37
1649064780000|2022-04-04 09:33:00|9837.4|9833.4|9839.1|9835.1|9839.1|9835.1|9831.1|9827.1|29
1649064790000|2022-04-04 09:33:10|9838.6|9834.6|9838.1|9834.1|9840.4|9836.4|9837.1|9833.1|23
1649064800000|2022-04-04 09:33:20|9838.4|9834.4|9840.9|9836.9|9843.1|9839.1|9837.4|9833.4|32
1649064810000|2022-04-04 09:33:30|9839.6|9835.6|9839.6|9835.6|9841.4|9837.4|9836.6|9832.6|39
1649064820000|2022-04-04 09:33:40|9839.1|9835.1|9846.6|9842.6|9847.6|9843.6|9837.1|9833.1|34
1649064830000|2022-04-04 09:33:50|9846.1|9842.1|9846.6|9842.6|9846.6|9842.6|9842.6|9838.6|18
1649064840000|2022-04-04 09:34:00|9847.1|9843.1|9843.3|9839.3|9847.1|9843.1|9841.6|9837.6|26
1649064850000|2022-04-04 09:34:10|9843.1|9839.1|9845.1|9841.1|9845.9|9841.9|9843.1|9839.1|5
1649064860000|2022-04-04 09:34:20|9844.6|9840.6|9836.1|9832.1|9844.6|9840.6|9833.6|9829.6|18
1649064870000|2022-04-04 09:34:30|9836.8|9832.8|9808.6|9804.6|9836.8|9832.8|9804.3|9799.6|271
1649064880000|2022-04-04 09:34:40|9808.1|9804.1|9809.3|9805.3|9816.3|9812.3|9807.3|9803.3|99
1649064890000|2022-04-04 09:34:50|9809.1|9805.1|9816.1|9812.1|9818.1|9814.1|9808.6|9804.6|57
1649064900000|2022-04-04 09:35:00|9816.6|9812.6|9812.4|9808.4|9817.1|9813.1|9811.1|9807.1|46
1649064910000|2022-04-04 09:35:10|9811.8|9807.8|9814.3|9810.3|9815.8|9811.8|9811.1|9807.1|39
1649064920000|2022-04-04 09:35:20|9814.8|9810.8|9814.3|9810.3|9816.1|9812.1|9813.3|9809.3|18
1649064930000|2022-04-04 09:35:30|9815.8|9811.8|9809.8|9805.8|9815.8|9811.8|9807.3|9803.3|49
1649064940000|2022-04-04 09:35:40|9810.1|9806.1|9814.6|9810.6|9816.8|9812.8|9809.8|9805.8|23
1649064950000|2022-04-04 09:35:50|9815.1|9811.1|9807.8|9803.8|9815.1|9811.1|9807.8|9803.8|36
1649064960000|2022-04-04 09:36:00|9808.1|9804.1|9809.3|9805.3|9809.8|9805.8|9807.6|9803.6|17
1649064970000|2022-04-04 09:36:10|9808.1|9804.1|9808.6|9804.6|9811.6|9807.6|9807.8|9803.8|45
1649064980000|2022-04-04 09:36:20|9809.1|9805.1|9807.8|9803.8|9811.1|9807.1|9805.8|9801.8|21
1649064990000|2022-04-04 09:36:30|9808.1|9804.1|9805.3|9801.3|9809.1|9805.1|9801.6|9797.6|63
1649065000000|2022-04-04 09:36:40|9804.9|9800.9|9802.3|9798.3|9808.3|9804.3|9801.3|9797.3|18
1649065010000|2022-04-04 09:36:50|9802.8|9798.8|9805.3|9801.3|9805.6|9801.6|9800.8|9796.8|15
1649065020000|2022-04-04 09:37:00|9805.1|9801.1|9803.6|9799.6|9805.6|9801.6|9802.6|9798.6|11
1649065030000|2022-04-04 09:37:10|9803.1|9799.1|9808.1|9804.1|9808.6|9804.6|9802.3|9798.3|31
1649065040000|2022-04-04 09:37:20|9806.6|9802.6|9803.1|9799.1|9810.1|9806.1|9800.8|9796.8|37
1649065050000|2022-04-04 09:37:30|9803.6|9799.6|9802.1|9798.1|9804.3|9800.3|9800.3|9796.3|23
1649065060000|2022-04-04 09:37:40|9801.6|9797.6|9800.1|9796.1|9802.3|9798.3|9798.1|9794.1|38
1649065070000|2022-04-04 09:37:50|9799.8|9795.8|9804.1|9800.1|9805.6|9801.6|9798.3|9794.3|29
1649065080000|2022-04-04 09:38:00|9803.6|9799.6|9803.8|9799.8|9807.6|9803.6|9802.1|9798.1|20
1649065090000|2022-04-04 09:38:10|9804.1|9800.1|9808.1|9804.1|9809.6|9805.6|9804.1|9800.1|12
1649065100000|2022-04-04 09:38:20|9806.6|9802.6|9804.1|9800.1|9806.6|9802.6|9801.1|9797.1|33
1649065110000|2022-04-04 09:38:30|9805.1|9801.1|9805.6|9801.6|9807.6|9803.6|9803.1|9799.1|19
1649065120000|2022-04-04 09:38:40|9804.8|9800.8|9808.1|9804.1|9808.3|9804.3|9804.1|9800.1|6
1649065130000|2022-04-04 09:38:50|9808.3|9804.3|9807.8|9803.8|9808.6|9804.6|9805.3|9801.3|12
1649065140000|2022-04-04 09:39:00|9806.3|9802.3|9808.1|9804.1|9809.1|9805.1|9804.8|9800.8|21
1649065150000|2022-04-04 09:39:10|9808.6|9804.6|9809.6|9805.6|9811.1|9807.1|9807.6|9803.6|20
1649065160000|2022-04-04 09:39:20|9809.8|9805.8|9814.1|9810.1|9815.6|9811.6|9809.8|9805.8|48
1649065170000|2022-04-04 09:39:30|9812.6|9808.6|9812.1|9808.1|9813.6|9809.6|9810.1|9806.1|17
1649065180000|2022-04-04 09:39:40|9812.6|9808.6|9815.6|9811.6|9816.6|9812.6|9812.6|9808.6|21
1649065190000|2022-04-04 09:39:50|9815.8|9811.8|9816.1|9812.1|9817.8|9813.8|9814.8|9810.8|26
1649065200000|2022-04-04 09:40:00|9815.8|9811.8|9812.1|9808.1|9815.8|9811.8|9811.1|9807.1|29
1649065210000|2022-04-04 09:40:10|9811.3|9807.3|9813.8|9809.8|9814.1|9810.1|9807.8|9803.8|28
1649065220000|2022-04-04 09:40:20|9814.1|9810.1|9812.1|9808.1|9814.6|9810.6|9811.1|9807.1|18
1649065230000|2022-04-04 09:40:30|9812.6|9808.6|9815.8|9811.8|9817.6|9813.6|9812.6|9808.6|16
1649065240000|2022-04-04 09:40:40|9816.1|9812.1|9815.1|9811.1|9817.1|9813.1|9814.6|9810.6|18
1649065250000|2022-04-04 09:40:50|9814.6|9810.6|9814.6|9810.6|9815.6|9811.6|9813.3|9809.3|3
1649065260000|2022-04-04 09:41:00|9815.1|9811.1|9813.6|9809.6|9818.6|9814.6|9813.3|9809.3|30
1649065270000|2022-04-04 09:41:10|9813.8|9809.8|9832.8|9828.8|9834.6|9830.6|9813.6|9809.6|81
1649065280000|2022-04-04 09:41:20|9832.6|9828.6|9834.1|9830.1|9835.3|9831.3|9830.8|9826.8|33
1649065290000|2022-04-04 09:41:30|9834.3|9830.3|9839.8|9835.8|9841.6|9837.6|9834.3|9830.3|57
1649065300000|2022-04-04 09:41:40|9841.6|9837.6|9841.6|9837.6|9843.8|9839.8|9841.6|9837.6|39
1649065310000|2022-04-04 09:41:50|9841.1|9837.1|9839.6|9835.6|9841.3|9837.3|9836.6|9832.6|34
1649065320000|2022-04-04 09:42:00|9839.8|9835.8|9840.1|9836.1|9843.6|9839.6|9838.6|9834.6|24
1649065330000|2022-04-04 09:42:10|9839.6|9835.6|9835.1|9831.1|9839.6|9835.6|9832.3|9828.3|26
1649065340000|2022-04-04 09:42:20|9835.3|9831.3|9833.1|9829.1|9835.6|9831.6|9830.1|9826.1|23
1649065350000|2022-04-04 09:42:30|9832.6|9828.6|9826.1|9822.1|9832.6|9828.6|9826.1|9822.1|17
1649065360000|2022-04-04 09:42:40|9826.3|9822.3|9838.8|9834.8|9840.6|9836.6|9825.1|9821.1|64
1649065370000|2022-04-04 09:42:50|9838.6|9834.6|9844.3|9840.3|9844.3|9840.3|9837.1|9833.1|31
1649065380000|2022-04-04 09:43:00|9844.1|9840.1|9845.1|9841.1|9845.6|9841.6|9840.6|9836.6|37
1649065390000|2022-04-04 09:43:10|9845.6|9841.6|9846.6|9842.6|9847.8|9843.8|9844.3|9840.3|80
1649065400000|2022-04-04 09:43:20|9846.3|9842.3|9841.8|9837.8|9849.8|9845.3|9841.1|9837.1|55
1649065410000|2022-04-04 09:43:30|9841.3|9837.3|9840.6|9836.6|9841.3|9837.3|9838.8|9834.8|14
1649065420000|2022-04-04 09:43:40|9841.3|9837.3|9831.3|9827.3|9841.3|9837.3|9829.3|9825.3|38
1649065430000|2022-04-04 09:43:50|9831.8|9827.8|9823.8|9819.8|9832.6|9828.6|9822.8|9818.8|30
1649065440000|2022-04-04 09:44:00|9823.3|9819.3|9826.6|9822.6|9831.6|9827.6|9823.3|9819.3|49
1649065450000|2022-04-04 09:44:10|9827.1|9823.1|9828.6|9824.6|9829.6|9825.6|9827.1|9823.1|15
1649065460000|2022-04-04 09:44:20|9828.8|9824.8|9829.1|9825.1|9832.1|9828.1|9828.8|9824.8|11
1649065470000|2022-04-04 09:44:30|9828.6|9824.6|9828.6|9824.6|9830.1|9826.1|9828.1|9824.1|7
1649065480000|2022-04-04 09:44:40|9828.8|9824.8|9826.3|9822.3|9830.8|9826.8|9823.1|9819.1|31
1649065490000|2022-04-04 09:44:50|9827.6|9823.6|9830.1|9826.1|9831.8|9827.8|9827.6|9823.6|20
1649065500000|2022-04-04 09:45:00|9829.3|9825.3|9823.8|9819.8|9829.3|9825.3|9819.6|9815.6|59
1649065510000|2022-04-04 09:45:10|9823.6|9819.6|9820.8|9816.8|9823.6|9819.6|9818.6|9814.6|28
1649065520000|2022-04-04 09:45:20|9820.6|9816.6|9820.1|9816.1|9822.6|9818.6|9816.6|9812.6|33
1649065530000|2022-04-04 09:45:30|9820.3|9816.3|9814.8|9810.8|9820.3|9816.3|9814.1|9810.1|36
1649065540000|2022-04-04 09:45:40|9814.3|9810.3|9815.6|9811.6|9817.6|9813.6|9814.1|9810.1|42
1649065550000|2022-04-04 09:45:50|9815.1|9811.1|9808.1|9804.1|9816.8|9812.8|9806.1|9802.1|46
1649065560000|2022-04-04 09:46:00|9807.8|9803.8|9802.1|9798.1|9807.8|9803.8|9798.6|9794.6|72
1649065570000|2022-04-04 09:46:10|9801.8|9797.8|9801.8|9797.8|9803.6|9799.6|9799.1|9795.1|52
1649065580000|2022-04-04 09:46:20|9801.6|9797.6|9794.1|9790.1|9802.6|9798.6|9793.6|9789.6|55
1649065590000|2022-04-04 09:46:30|9792.8|9788.8|9791.8|9787.8|9793.8|9789.8|9788.1|9784.1|101
1649065600000|2022-04-04 09:46:40|9793.1|9789.1|9793.1|9789.1|9794.6|9790.6|9792.1|9788.1|34
1649065610000|2022-04-04 09:46:50|9793.6|9789.6|9789.1|9785.1|9794.1|9790.1|9787.3|9783.3|48
1649065620000|2022-04-04 09:47:00|9788.1|9784.1|9794.6|9790.6|9795.3|9791.3|9788.1|9784.1|46
1649065630000|2022-04-04 09:47:10|9795.8|9791.8|9798.1|9794.1|9804.6|9800.6|9794.6|9790.6|47
1649065640000|2022-04-04 09:47:20|9798.3|9794.3|9801.1|9797.1|9803.6|9799.6|9798.1|9794.1|31
1649065650000|2022-04-04 09:47:30|9800.8|9796.8|9797.1|9793.1|9801.1|9797.1|9797.1|9793.1|11
1649065660000|2022-04-04 09:47:40|9796.3|9792.3|9796.6|9792.6|9800.6|9796.6|9795.8|9791.8|21
1649065670000|2022-04-04 09:47:50|9796.3|9792.3|9799.1|9795.1|9799.8|9795.8|9795.1|9791.1|37
1649065680000|2022-04-04 09:48:00|9799.6|9795.6|9801.1|9797.1|9805.1|9801.1|9798.1|9794.1|30
1649065690000|2022-04-04 09:48:10|9801.3|9797.3|9803.8|9799.8|9806.1|9802.1|9800.1|9796.1|46
1649065700000|2022-04-04 09:48:20|9803.6|9799.6|9793.6|9789.6|9803.6|9799.6|9793.6|9789.6|50
1649065710000|2022-04-04 09:48:30|9794.6|9790.6|9795.6|9791.6|9796.8|9792.8|9790.6|9786.6|35
1649065720000|2022-04-04 09:48:40|9795.8|9791.8|9794.6|9790.6|9796.6|9792.6|9793.6|9789.6|7
1649065730000|2022-04-04 09:48:50|9794.1|9790.1|9783.1|9779.1|9794.1|9790.1|9776.1|9772.1|171
1649065740000|2022-04-04 09:49:00|9783.3|9779.3|9794.8|9790.8|9794.8|9790.8|9782.3|9778.3|38
1649065750000|2022-04-04 09:49:10|9794.6|9790.6|9791.1|9787.1|9794.6|9790.6|9791.1|9787.1|24
1649065760000|2022-04-04 09:49:20|9791.8|9787.8|9790.8|9786.8|9792.1|9788.1|9788.3|9784.3|58
1649065770000|2022-04-04 09:49:30|9790.1|9786.1|9794.8|9790.8|9796.8|9792.8|9788.1|9784.1|34
1649065780000|2022-04-04 09:49:40|9795.3|9791.3|9791.8|9787.8|9796.1|9792.1|9789.8|9785.8|18
1649065790000|2022-04-04 09:49:50|9791.6|9787.6|9793.6|9789.6|9794.6|9790.6|9791.3|9787.3|23
1649065800000|2022-04-04 09:50:00|9792.8|9788.8|9790.6|9786.6|9792.8|9788.8|9788.1|9784.1|29
1649065810000|2022-04-04 09:50:10|9789.6|9785.6|9795.6|9791.6|9795.6|9791.6|9789.6|9785.6|19
1649065820000|2022-04-04 09:50:20|9796.6|9792.6|9795.8|9791.8|9797.3|9793.3|9794.8|9790.8|15
1649065830000|2022-04-04 09:50:30|9796.1|9792.1|9795.8|9791.8|9796.1|9792.1|9795.1|9791.1|7
1649065840000|2022-04-04 09:50:40|9796.3|9792.3|9798.6|9794.6|9805.1|9801.1|9796.3|9792.3|81
1649065850000|2022-04-04 09:50:50|9800.6|9796.6|9799.1|9795.1|9802.1|9798.1|9797.8|9793.8|61
1649065860000|2022-04-04 09:51:00|9798.6|9794.6|9798.6|9794.6|9800.6|9796.6|9796.8|9792.8|42
1649065870000|2022-04-04 09:51:10|9798.1|9794.1|9795.6|9791.6|9798.1|9794.1|9794.3|9790.3|22
1649065880000|2022-04-04 09:51:20|9795.1|9791.1|9795.6|9791.6|9796.6|9792.6|9795.1|9791.1|5
1649065890000|2022-04-04 09:51:30|9795.3|9791.3|9796.6|9792.6|9801.3|9797.3|9795.3|9791.3|36
1649065900000|2022-04-04 09:51:40|9797.1|9793.1|9798.8|9794.8|9798.8|9794.8|9795.8|9791.8|9
1649065910000|2022-04-04 09:51:50|9799.3|9795.3|9797.6|9793.6|9801.1|9797.1|9796.8|9792.8|22
1649065920000|2022-04-04 09:52:00|9797.5|9793.5|9798.3|9794.3|9802.3|9798.3|9796|9792|40
1649065930000|2022-04-04 09:52:10|9799.3|9795.3|9798.5|9794.5|9801|9797|9798.5|9794.5|23
1649065940000|2022-04-04 09:52:20|9798.8|9794.8|9799.5|9795.5|9799.5|9795.5|9798|9794|4
1649065950000|2022-04-04 09:52:30|9800.1|9796.1|9800|9796|9801.8|9797.8|9798.5|9794.5|28
1649065960000|2022-04-04 09:52:40|9799.5|9795.5|9799.5|9795.5|9802.8|9798.8|9798.8|9794.8|19
1649065970000|2022-04-04 09:52:50|9799.8|9795.8|9802.5|9798.5|9802.5|9798.5|9799.5|9795.5|14
1649065980000|2022-04-04 09:53:00|9800.5|9796.5|9807|9803|9808.5|9804.5|9800.3|9796.3|27
1649065990000|2022-04-04 09:53:10|9806.5|9802.5|9810|9806|9811.5|9807.5|9806.5|9802.5|14
1649066000000|2022-04-04 09:53:20|9810.3|9806.3|9812|9808|9812.3|9808.3|9808|9804|21
1649066010000|2022-04-04 09:53:30|9812.3|9808.3|9812.8|9808.8|9814.5|9810.5|9809.5|9805.5|33
1649066020000|2022-04-04 09:53:40|9813|9809|9814|9810|9814|9810|9809.8|9805.8|31
1649066030000|2022-04-04 09:53:50|9814.3|9810.3|9810|9806|9816.3|9812.3|9809|9805|42
1649066040000|2022-04-04 09:54:00|9809.5|9805.5|9811|9807|9814.5|9810.5|9808.3|9804.3|25
1649066050000|2022-04-04 09:54:10|9812.3|9808.3|9818.3|9814.3|9819|9815|9812.3|9808.3|26
1649066060000|2022-04-04 09:54:20|9818.5|9814.5|9820.5|9816.5|9824.5|9820.5|9818.5|9814.5|76
1649066070000|2022-04-04 09:54:30|9821.8|9817.8|9819.8|9815.8|9822|9818|9819|9815|26
1649066080000|2022-04-04 09:54:40|9820.3|9816.3|9819.8|9815.8|9823.3|9819.3|9819.8|9815.8|12
1649066090000|2022-04-04 09:54:50|9819.5|9815.5|9818|9814|9821.3|9817.3|9817.3|9813.3|11
1649066100000|2022-04-04 09:55:00|9817.8|9813.8|9811|9807|9817.8|9813.8|9811|9807|43
1649066110000|2022-04-04 09:55:10|9811.3|9807.3|9821|9817|9821|9817|9810.8|9806.8|31
1649066120000|2022-04-04 09:55:20|9822|9818|9823|9819|9823.5|9819.5|9820|9816|25
1649066130000|2022-04-04 09:55:30|9822.5|9818.5|9818|9814|9823|9819|9817.5|9813.5|25
1649066140000|2022-04-04 09:55:40|9817.8|9813.8|9817.3|9813.3|9819|9815|9817|9813|15
1649066150000|2022-04-04 09:55:50|9817.8|9813.8|9818|9814|9820.3|9816.3|9817|9813|9
1649066160000|2022-04-04 09:56:00|9818.3|9814.3|9814|9810|9819.3|9815.3|9812|9808|22
1649066170000|2022-04-04 09:56:10|9814.8|9810.8|9815.3|9811.3|9816|9812|9812.5|9808.5|7
1649066180000|2022-04-04 09:56:20|9814.8|9810.8|9812.3|9808.3|9815.3|9811.3|9812.3|9808.3|7
1649066190000|2022-04-04 09:56:30|9812.5|9808.5|9804.5|9800.5|9812.5|9808.5|9803.8|9799.8|43
1649066200000|2022-04-04 09:56:40|9805.8|9801.8|9811.5|9807.5|9811.5|9807.5|9805.8|9801.8|21
1649066210000|2022-04-04 09:56:50|9811.3|9807.3|9812|9808|9814|9810|9810.8|9806.8|9
1649066220000|2022-04-04 09:57:00|9813|9809|9813.5|9809.5|9816|9812|9812.3|9808.3|16
1649066230000|2022-04-04 09:57:10|9813.8|9809.8|9813.5|9809.5|9815.5|9811.5|9813.5|9809.5|4
1649066240000|2022-04-04 09:57:20|9816.5|9812.5|9812|9808|9816.5|9812.5|9811.8|9807.8|10
1649066250000|2022-04-04 09:57:30|9811.8|9807.8|9801.3|9797.3|9811.8|9807.8|9800|9796|45
1649066260000|2022-04-04 09:57:40|9800.5|9796.5|9799.8|9795.8|9800.5|9796.5|9797.3|9793.3|49
1649066270000|2022-04-04 09:57:50|9800|9796|9796.3|9792.3|9800.5|9796.5|9796.3|9792.3|10
1649066280000|2022-04-04 09:58:00|9796|9792|9799.5|9795.5|9799.8|9795.8|9795.3|9791.3|17
1649066290000|2022-04-04 09:58:10|9800|9796|9802|9798|9802.5|9798.5|9796.5|9792.5|21
1649066300000|2022-04-04 09:58:20|9803|9799|9807.8|9803.8|9807.8|9803.8|9802.5|9798.5|17
1649066310000|2022-04-04 09:58:30|9808.5|9804.5|9808.8|9804.8|9809|9805|9806.3|9802.3|11
1649066320000|2022-04-04 09:58:40|9809|9805|9810|9806|9811|9807|9806|9802|16
1649066330000|2022-04-04 09:58:50|9809.8|9805.8|9807|9803|9809.8|9805.8|9805|9801|18
1649066340000|2022-04-04 09:59:00|9806.8|9802.8|9800|9796|9806.8|9802.8|9799.3|9795.3|13
1649066350000|2022-04-04 09:59:10|9800.3|9796.3|9796|9792|9800.3|9796.3|9794.5|9790.5|13
1649066360000|2022-04-04 09:59:20|9795.3|9791.3|9794|9790|9798|9794|9793.3|9789.3|16
1649066370000|2022-04-04 09:59:30|9793.8|9789.8|9799.5|9795.5|9800|9796|9793.3|9789.3|23
1649066380000|2022-04-04 09:59:40|9800.5|9796.5|9801.5|9797.5|9802|9798|9800.5|9796.5|4
1649066390000|2022-04-04 09:59:50|9802.3|9798.3|9806.8|9802.8|9807|9803|9802.3|9798.3|16
1649066400000|2022-04-04 10:00:00|9807|9803|9805|9801|9808.5|9804.5|9801|9797|45
1649066410000|2022-04-04 10:00:10|9803.3|9799.3|9808|9804|9809.3|9805.3|9803|9799|22
1649066420000|2022-04-04 10:00:20|9807.8|9803.8|9812|9808|9812|9808|9805|9801|25
1649066430000|2022-04-04 10:00:30|9811.5|9807.5|9824|9820|9824|9820|9811|9807|41
1649066440000|2022-04-04 10:00:40|9823|9819|9827.3|9823.3|9827.3|9823.3|9820.5|9816.5|49
1649066450000|2022-04-04 10:00:50|9827|9823|9826.3|9822.3|9828.5|9824.5|9825.5|9821.5|37
1649066460000|2022-04-04 10:01:00|9826.5|9822.5|9825|9821|9828.5|9824.5|9822.5|9818.5|51
1649066470000|2022-04-04 10:01:10|9825.5|9821.5|9825|9821|9825.5|9821.5|9823.5|9819.5|6
1649066480000|2022-04-04 10:01:20|9825.3|9821.3|9824.3|9820.3|9829.5|9825.5|9823.8|9819.8|31
1649066490000|2022-04-04 10:01:30|9822.3|9818.3|9818.3|9814.3|9823.3|9819.3|9818.3|9814.3|19
1649066500000|2022-04-04 10:01:40|9819|9815|9823.3|9819.3|9823.3|9819.3|9818|9814|16
1649066510000|2022-04-04 10:01:50|9822.8|9818.8|9826.3|9822.3|9828.3|9824.3|9822.3|9818.3|26
1649066520000|2022-04-04 10:02:00|9826|9822|9822.8|9818.8|9826.3|9822.3|9821.5|9817.5|17
1649066530000|2022-04-04 10:02:10|9823|9819|9824.3|9820.3|9824.3|9820.3|9822.5|9818.5|3
1649066540000|2022-04-04 10:02:20|9824.5|9820.5|9824.3|9820.3|9826.8|9822.8|9824.3|9820.3|8
1649066550000|2022-04-04 10:02:30|9823.8|9819.8|9820.3|9816.3|9823.8|9819.8|9820.3|9816.3|7
1649066560000|2022-04-04 10:02:40|9819.5|9815.5|9814.5|9810.5|9819.5|9815.5|9813.5|9809.5|26
1649066570000|2022-04-04 10:02:50|9815|9811|9817.5|9813.5|9817.5|9813.5|9813.5|9809.5|16
1649066580000|2022-04-04 10:03:00|9817.8|9813.8|9819.5|9815.5|9822.3|9818.3|9817.5|9813.5|20
1649066590000|2022-04-04 10:03:10|9819.3|9815.3|9820.3|9816.3|9820.8|9816.8|9819.3|9815.3|8
1649066600000|2022-04-04 10:03:20|9819.3|9815.3|9817.5|9813.5|9819.3|9815.3|9817.5|9813.5|2
1649066610000|2022-04-04 10:03:30|9817.3|9813.3|9816.3|9812.3|9820.3|9816.3|9813.8|9809.8|32
1649066620000|2022-04-04 10:03:40|9816|9812|9817.8|9813.8|9819.3|9815.3|9812.3|9808.3|38
1649066630000|2022-04-04 10:03:50|9817.3|9813.3|9821.8|9817.8|9822|9818|9817.3|9813.3|12
1649066640000|2022-04-04 10:04:00|9822|9818|9822.5|9818.5|9824.5|9820.5|9822|9818|15
1649066650000|2022-04-04 10:04:10|9823|9819|9823.5|9819.5|9823.5|9819.5|9823|9819|4
1649066660000|2022-04-04 10:04:20|9822.5|9818.5|9825.5|9821.5|9825.5|9821.5|9821|9817|21
1649066670000|2022-04-04 10:04:30|9826.5|9822.5|9829.5|9825.5|9829.5|9825.5|9823.5|9819.5|18
1649066680000|2022-04-04 10:04:40|9829.3|9825.3|9837|9833|9837|9833|9827.5|9823.5|32
1649066690000|2022-04-04 10:04:50|9838|9834|9833.5|9829.5|9843.3|9839.3|9833.5|9829.5|51
1649066700000|2022-04-04 10:05:00|9834|9830|9835|9831|9835|9831|9832.5|9828.5|17
1649066710000|2022-04-04 10:05:10|9834.5|9830.5|9833.5|9829.5|9835|9831|9831|9827|16
1649066720000|2022-04-04 10:05:20|9834|9830|9836|9832|9836.8|9832.8|9832.5|9828.5|21
1649066730000|2022-04-04 10:05:30|9835.8|9831.8|9836.5|9832.5|9837|9833|9834|9830|6
1649066740000|2022-04-04 10:05:40|9836|9832|9836.8|9832.8|9837|9833|9836|9832|1
1649066750000|2022-04-04 10:05:50|9836.5|9832.5|9834.3|9830.3|9837.7|9833.7|9833|9829|21
1649066760000|2022-04-04 10:06:00|9834.5|9830.5|9834.8|9830.8|9836.5|9832.5|9834|9830|8
1649066770000|2022-04-04 10:06:10|9835.3|9831.3|9833.8|9829.8|9835.5|9831.5|9832|9828|14
1649066780000|2022-04-04 10:06:20|9833.7|9829.7|9832|9828|9834|9830|9831.7|9827.7|8
1649066790000|2022-04-04 10:06:30|9831.2|9827.2|9830.2|9826.2|9833.2|9829.2|9830.2|9826.2|16
1649066800000|2022-04-04 10:06:40|9830|9826|9833.2|9829.2|9835.2|9831.2|9830|9826|11
1649066810000|2022-04-04 10:06:50|9833.5|9829.5|9834|9830|9836.5|9832.5|9832.2|9828.2|19
1649066820000|2022-04-04 10:07:00|9833.2|9829.2|9831.7|9827.7|9833.2|9829.2|9831.7|9827.7|3
1649066830000|2022-04-04 10:07:10|9830.7|9826.7|9831|9827|9832|9828|9830|9826|6
1649066840000|2022-04-04 10:07:20|9830.5|9826.5|9831.5|9827.5|9833|9829|9829.7|9825.7|18
1649066850000|2022-04-04 10:07:30|9832|9828|9833.5|9829.5|9835|9831|9831|9827|9
1649066860000|2022-04-04 10:07:40|9833.2|9829.2|9833.5|9829.5|9836|9832|9833.2|9829.2|13
1649066870000|2022-04-04 10:07:50|9834|9830|9838|9834|9838|9834|9834|9830|10
1649066880000|2022-04-04 10:08:00|9838.2|9834.2|9838|9834|9839|9835|9837|9833|13
1649066890000|2022-04-04 10:08:10|9838.2|9834.2|9839|9835|9839|9835|9836|9832|11
1649066900000|2022-04-04 10:08:20|9839.5|9835.5|9843|9839|9843.5|9839.5|9839.5|9835.5|26
1649066910000|2022-04-04 10:08:30|9843.2|9839.2|9844.2|9840.2|9844.5|9840.5|9841.2|9837.2|19
1649066920000|2022-04-04 10:08:40|9844|9840|9840|9836|9844|9840|9840|9836|21
1649066930000|2022-04-04 10:08:50|9841|9837|9838.5|9834.5|9841|9837|9837.7|9833.7|22
1649066940000|2022-04-04 10:09:00|9839|9835|9838|9834|9839.5|9835.5|9837.2|9833.2|18
1649066950000|2022-04-04 10:09:10|9837.5|9833.5|9839|9835|9840.7|9836.7|9836|9832|14
1649066960000|2022-04-04 10:09:20|9839.2|9835.2|9838|9834|9840.7|9836.7|9838|9834|8
1649066970000|2022-04-04 10:09:30|9837.7|9833.7|9836.5|9832.5|9838|9834|9836.5|9832.5|2
1649066980000|2022-04-04 10:09:40|9836.2|9832.2|9834.7|9830.7|9836.2|9832.2|9834.2|9830.2|17
1649066990000|2022-04-04 10:09:50|9834.5|9830.5|9831.5|9827.5|9834.7|9830.7|9829.5|9825.5|39
1649067000000|2022-04-04 10:10:00|9832|9828|9824.5|9820.5|9832|9828|9823.7|9819.7|57
1649067010000|2022-04-04 10:10:10|9825.5|9821.5|9829.2|9825.2|9829.7|9825.7|9825.5|9821.5|30
1649067020000|2022-04-04 10:10:20|9829|9825|9832.5|9828.5|9832.5|9828.5|9828.2|9824.2|12
1649067030000|2022-04-04 10:10:30|9831.5|9827.5|9832.5|9828.5|9835.5|9831.5|9831.5|9827.5|13
1649067040000|2022-04-04 10:10:40|9832|9828|9833|9829|9833.2|9829.2|9829.5|9825.5|19
1649067050000|2022-04-04 10:10:50|9832.7|9828.7|9827.7|9823.7|9832.7|9828.7|9827.2|9823.2|10
1649067060000|2022-04-04 10:11:00|9828|9824|9824.5|9820.5|9828|9824|9824|9820|21
1649067070000|2022-04-04 10:11:10|9824.7|9820.7|9826.5|9822.5|9827.7|9823.7|9824.5|9820.5|10
1649067080000|2022-04-04 10:11:20|9825.5|9821.5|9825.2|9821.2|9825.5|9821.5|9825|9821|3
1649067090000|2022-04-04 10:11:30|9825|9821|9832|9828|9835.5|9831.5|9825|9821|13
1649067100000|2022-04-04 10:11:40|9833.5|9829.5|9835|9831|9835.5|9831.5|9832.5|9828.5|7
1649067110000|2022-04-04 10:11:50|9835.2|9831.2|9834.2|9830.2|9835.7|9831.7|9834.2|9830.2|7
1649067120000|2022-04-04 10:12:00|9834|9830|9846.5|9842.5|9848.5|9844.5|9830.5|9826.5|110
1649067130000|2022-04-04 10:12:10|9847.2|9843.2|9848.5|9844.5|9851.5|9847.5|9845.2|9841.2|53
1649067140000|2022-04-04 10:12:20|9848.7|9844.7|9856.5|9852.5|9858.7|9854.7|9848.7|9844.7|93
1649067150000|2022-04-04 10:12:30|9856.7|9852.7|9853.5|9849.5|9857|9853|9853|9849|48
1649067160000|2022-04-04 10:12:40|9852.5|9848.5|9855.5|9851.5|9857|9853|9852.5|9848.5|34
1649067170000|2022-04-04 10:12:50|9855.2|9851.2|9854.5|9850.5|9857.2|9853.2|9854.5|9850.5|30
1649067180000|2022-04-04 10:13:00|9855|9851|9856|9852|9857.5|9853.5|9855|9851|40
1649067190000|2022-04-04 10:13:10|9855.5|9851.5|9858.2|9854.2|9858.7|9854.7|9854.2|9850.2|37
1649067200000|2022-04-04 10:13:20|9858|9854|9859|9855|9859.2|9855.2|9855.5|9851.5|26
1649067210000|2022-04-04 10:13:30|9860.2|9856.2|9858.5|9854.5|9860.2|9856.2|9857.7|9853.7|13
1649067220000|2022-04-04 10:13:40|9858.2|9854.2|9858.5|9854.5|9860|9856|9857.5|9853.5|30
1649067230000|2022-04-04 10:13:50|9858|9854|9858.5|9854.5|9859|9855|9856.7|9852.7|2
1649067240000|2022-04-04 10:14:00|9858.2|9854.2|9859.5|9855.5|9860|9856|9858.2|9854.2|15
1649067250000|2022-04-04 10:14:10|9859.7|9855.7|9860.7|9856.7|9863.7|9859.7|9858.2|9854.2|38
1649067260000|2022-04-04 10:14:20|9861|9857|9860.7|9856.7|9862.2|9858.2|9859.7|9855.7|7
1649067270000|2022-04-04 10:14:30|9861.7|9857.7|9861.7|9857.7|9863.5|9859.5|9859.5|9855.5|34
1649067280000|2022-04-04 10:14:40|9862|9858|9864.5|9860.5|9867.5|9863.5|9861.5|9857.5|47
1649067290000|2022-04-04 10:14:50|9864.2|9860.2|9861.7|9857.7|9864.5|9860.5|9852|9848|80
1649067300000|2022-04-04 10:15:00|9862|9858|9859.5|9855.5|9862|9858|9857|9853|21
1649067310000|2022-04-04 10:15:10|9860|9856|9854|9850|9860.2|9856.2|9851.5|9847.5|34
1649067320000|2022-04-04 10:15:20|9854.2|9850.2|9855.7|9851.7|9857.5|9853.5|9853|9849|9
1649067330000|2022-04-04 10:15:30|9856|9852|9852|9848|9856.5|9852.5|9850|9846|17
1649067340000|2022-04-04 10:15:40|9851.7|9847.7|9849.2|9845.2|9851.7|9847.7|9844.7|9840.7|41
1649067350000|2022-04-04 10:15:50|9849.5|9845.5|9848|9844|9853.5|9849.5|9848|9844|30
1649067360000|2022-04-04 10:16:00|9848.2|9844.2|9864.5|9860.5|9865.2|9861.2|9848.2|9844.2|35
1649067370000|2022-04-04 10:16:10|9864.7|9860.7|9866|9862|9867|9863|9863.5|9859.5|12
1649067380000|2022-04-04 10:16:20|9865.5|9861.5|9855|9851|9865.5|9861.5|9855|9851|28
1649067390000|2022-04-04 10:16:30|9856.5|9852.5|9856.5|9852.5|9856.5|9852.5|9855.5|9851.5|3
1649067400000|2022-04-04 10:16:40|9854.5|9850.5|9862|9858|9862.5|9858.5|9851.7|9847.7|35
1649067410000|2022-04-04 10:16:50|9862.5|9858.5|9863|9859|9865|9861|9862.5|9858.5|15
1649067420000|2022-04-04 10:17:00|9863.5|9859.5|9862.5|9858.5|9864|9860|9862.5|9858.5|4
1649067430000|2022-04-04 10:17:10|9862.2|9858.2|9861|9857|9863|9859|9861|9857|9
1649067440000|2022-04-04 10:17:20|9860.7|9856.7|9861|9857|9861|9857|9859|9855|10
1649067450000|2022-04-04 10:17:30|9861.5|9857.5|9862|9858|9862|9858|9859|9855|31
1649067460000|2022-04-04 10:17:40|9863|9859|9865.7|9861.7|9866.5|9862.5|9863|9859|20
1649067470000|2022-04-04 10:17:50|9865.2|9861.2|9869.7|9865.7|9869.7|9865.7|9862.2|9858.2|22
1649067480000|2022-04-04 10:18:00|9870.5|9866.5|9875.7|9871.7|9878|9874|9870.5|9866.5|50
1649067490000|2022-04-04 10:18:10|9875.5|9871.5|9864.7|9860.7|9875.5|9871.5|9863|9859|63
1649067500000|2022-04-04 10:18:20|9865|9861|9866.5|9862.5|9867.5|9863.5|9863.5|9859.5|15
1649067510000|2022-04-04 10:18:30|9866.2|9862.2|9869|9865|9869.5|9865.5|9866.2|9862.2|23
1649067520000|2022-04-04 10:18:40|9868.7|9864.7|9865.7|9861.7|9868.7|9864.7|9865.5|9861.5|19
1649067530000|2022-04-04 10:18:50|9866|9862|9867.2|9863.2|9868.5|9864.5|9866|9862|11
1649067540000|2022-04-04 10:19:00|9866.7|9862.7|9870.7|9866.7|9873|9869|9866.7|9862.7|18
1649067550000|2022-04-04 10:19:10|9870.2|9866.2|9869|9865|9870.7|9866.7|9868.5|9864.5|4
1649067560000|2022-04-04 10:19:20|9868.5|9864.5|9871.5|9867.5|9872|9868|9868.2|9864.2|14
1649067570000|2022-04-04 10:19:30|9871.2|9867.2|9866.2|9862.2|9872.5|9868.5|9865.7|9861.7|9
1649067580000|2022-04-04 10:19:40|9866.5|9862.5|9863.2|9859.2|9866.5|9862.5|9863|9859|13
1649067590000|2022-04-04 10:19:50|9863|9859|9866|9862|9867.7|9863.7|9863|9859|9
1649067600000|2022-04-04 10:20:00|9866.2|9862.2|9868.5|9864.5|9868.5|9864.5|9865|9861|13
1649067610000|2022-04-04 10:20:10|9868.2|9864.2|9867|9863|9869|9865|9865|9861|16
1649067620000|2022-04-04 10:20:20|9866.7|9862.7|9875.7|9871.7|9878|9874|9863.5|9859.5|59
1649067630000|2022-04-04 10:20:30|9876|9872|9875|9871|9879|9875|9874.7|9870.7|25
1649067640000|2022-04-04 10:20:40|9874.7|9870.7|9869|9865|9874.7|9870.7|9868.5|9864.5|18
1649067650000|2022-04-04 10:20:50|9868.7|9864.7|9867.2|9863.2|9870|9866|9866|9862|24
1649067660000|2022-04-04 10:21:00|9867|9863|9865.5|9861.5|9867.5|9863.5|9864.7|9860.7|26
1649067670000|2022-04-04 10:21:10|9865.2|9861.2|9865|9861|9871.5|9867.5|9864.5|9860.5|21
1649067680000|2022-04-04 10:21:20|9865.2|9861.2|9873|9869|9876|9872|9865.2|9861.2|47
1649067690000|2022-04-04 10:21:30|9872.7|9868.7|9865.5|9861.5|9873.2|9869.2|9864.5|9860.5|72
1649067700000|2022-04-04 10:21:40|9866|9862|9872|9868|9872|9868|9865.7|9861.7|7
1649067710000|2022-04-04 10:21:50|9872.5|9868.5|9870.5|9866.5|9872.5|9868.5|9868|9864|25
1649067720000|2022-04-04 10:22:00|9871|9867|9875|9871|9875.5|9871.5|9871|9867|23
1649067730000|2022-04-04 10:22:10|9875.5|9871.5|9871.7|9867.7|9876.5|9872.5|9870.2|9866.2|18
1649067740000|2022-04-04 10:22:20|9872|9868|9872.5|9868.5|9872.5|9868.5|9869.2|9865.2|28
1649067750000|2022-04-04 10:22:30|9871.7|9867.7|9866.7|9862.7|9871.7|9867.7|9863.5|9859.5|17
1649067760000|2022-04-04 10:22:40|9867.2|9863.2|9868.7|9864.7|9869.2|9865.2|9866.5|9862.5|20
1649067770000|2022-04-04 10:22:50|9868.2|9864.2|9868.7|9864.7|9869.7|9865.7|9867.7|9863.7|15
1649067780000|2022-04-04 10:23:00|9868.2|9864.2|9868.5|9864.5|9870.2|9866.2|9866.7|9862.7|28
1649067790000|2022-04-04 10:23:10|9868|9864|9869.2|9865.2|9870.2|9866.2|9866.7|9862.7|29
1649067800000|2022-04-04 10:23:20|9868.5|9864.5|9869.5|9865.5|9871.2|9867.2|9867.2|9863.2|5
1649067810000|2022-04-04 10:23:30|9869.7|9865.7|9874.5|9870.5|9875|9871|9869.7|9865.7|23
1649067820000|2022-04-04 10:23:40|9876|9872|9877.5|9873.5|9877.7|9873.7|9873.2|9869.2|38
1649067830000|2022-04-04 10:23:50|9877|9873|9879.5|9875.5|9879.5|9875.5|9876|9872|22
1649067840000|2022-04-04 10:24:00|9879.7|9875.7|9881.5|9877.5|9884.5|9880.5|9879.7|9875.7|44
1649067850000|2022-04-04 10:24:10|9880|9876|9875.4|9871.4|9880|9876|9874.9|9870.9|28
1649067860000|2022-04-04 10:24:20|9875.7|9871.7|9872.4|9868.4|9876.7|9872.7|9869.2|9865.2|42
1649067870000|2022-04-04 10:24:30|9872.2|9868.2|9869.4|9865.4|9872.4|9868.4|9867.4|9863.4|20
1649067880000|2022-04-04 10:24:40|9870|9866|9868.4|9864.4|9871.2|9867.2|9867.9|9863.9|7
1649067890000|2022-04-04 10:24:50|9868.2|9864.2|9869.4|9865.4|9871.9|9867.9|9867.4|9863.4|14
1649067900000|2022-04-04 10:25:00|9868.7|9864.7|9869.4|9865.4|9873.4|9869.4|9868.4|9864.4|17
1649067910000|2022-04-04 10:25:10|9869.7|9865.7|9869.2|9865.2|9869.7|9865.7|9868.4|9864.4|8
1649067920000|2022-04-04 10:25:20|9869.4|9865.4|9869.4|9865.4|9872.7|9868.7|9868.4|9864.4|19
1649067930000|2022-04-04 10:25:30|9868.4|9864.4|9868.4|9864.4|9869.7|9865.7|9866.9|9862.9|16
1649067940000|2022-04-04 10:25:40|9868.7|9864.7|9871.4|9867.4|9873.7|9869.7|9868.7|9864.7|6
1649067950000|2022-04-04 10:25:50|9871.7|9867.7|9874.9|9870.9|9876.9|9872.9|9871.4|9867.4|18
1649067960000|2022-04-04 10:26:00|9875.4|9871.4|9874.4|9870.4|9877.4|9873.4|9874.4|9870.4|7
1649067970000|2022-04-04 10:26:10|9874.2|9870.2|9875.9|9871.9|9877.4|9873.4|9873.9|9869.9|10
1649067980000|2022-04-04 10:26:20|9876.4|9872.4|9874.9|9870.9|9876.9|9872.9|9874.9|9870.9|5
1649067990000|2022-04-04 10:26:30|9874.7|9870.7|9871.9|9867.9|9875.9|9871.9|9871.9|9867.9|5
1649068000000|2022-04-04 10:26:40|9872.2|9868.2|9872.9|9868.9|9873.4|9869.4|9871.2|9867.2|6
1649068010000|2022-04-04 10:26:50|9873.4|9869.4|9871.4|9867.4|9878.4|9874.4|9870.9|9866.9|62
1649068020000|2022-04-04 10:27:00|9871.9|9867.9|9870.4|9866.4|9873.2|9869.2|9869.7|9865.7|13
1649068030000|2022-04-04 10:27:10|9870.9|9866.9|9871.4|9867.4|9871.4|9867.4|9870.4|9866.4|0
1649068040000|2022-04-04 10:27:20|9873.7|9869.7|9872.4|9868.4|9874.4|9870.4|9871.4|9867.4|18
1649068050000|2022-04-04 10:27:30|9872.2|9868.2|9876.4|9872.4|9877.9|9873.9|9872.2|9868.2|13
1649068060000|2022-04-04 10:27:40|9876.7|9872.7|9880.9|9876.9|9882.4|9878.4|9876.7|9872.7|53
1649068070000|2022-04-04 10:27:50|9880.7|9876.7|9881.9|9877.9|9882.7|9878.7|9880.4|9876.4|22
1649068080000|2022-04-04 10:28:00|9881.4|9877.4|9877.4|9873.4|9881.4|9877.4|9876.9|9872.9|20
1649068090000|2022-04-04 10:28:10|9877.9|9873.9|9873.7|9869.7|9878.4|9874.4|9873.7|9869.7|12
1649068100000|2022-04-04 10:28:20|9874.4|9870.4|9876.4|9872.4|9876.9|9872.9|9873.7|9869.7|6
1649068110000|2022-04-04 10:28:30|9876.2|9872.2|9875.7|9871.7|9877.2|9873.2|9874.7|9870.7|2
1649068120000|2022-04-04 10:28:40|9878.7|9874.7|9878.7|9874.7|9878.7|9874.7|9878.7|9874.7|2
1649068130000|2022-04-04 10:28:50|9878.9|9874.9|9879.4|9875.4|9881.4|9877.4|9878.9|9874.9|11
1649068140000|2022-04-04 10:29:00|9879.2|9875.2|9877.9|9873.9|9879.4|9875.4|9877.7|9873.7|9
1649068150000|2022-04-04 10:29:10|9877.4|9873.4|9880.4|9876.4|9880.4|9876.4|9877.4|9873.4|11
1649068160000|2022-04-04 10:29:20|9880.7|9876.7|9882.4|9878.4|9882.9|9878.9|9880.7|9876.7|3
1649068170000|2022-04-04 10:29:30|9881.9|9877.9|9881.9|9877.9|9882.4|9878.4|9878.9|9874.9|21
1649068180000|2022-04-04 10:29:40|9882.4|9878.4|9882.4|9878.4|9885.4|9881.4|9881.7|9877.7|22
1649068190000|2022-04-04 10:29:50|9882.9|9878.9|9888.7|9884.7|9889.4|9885.4|9882.9|9878.9|47
1649068200000|2022-04-04 10:30:00|9888.9|9884.9|9890.9|9886.9|9893.4|9889.4|9888.9|9884.9|43
1649068210000|2022-04-04 10:30:10|9891.4|9887.4|9882.7|9878.7|9891.4|9887.4|9882.2|9878.2|45
1649068220000|2022-04-04 10:30:20|9883.2|9879.2|9877.4|9873.4|9883.4|9879.4|9877.4|9873.4|24
1649068230000|2022-04-04 10:30:30|9877.7|9873.7|9876.7|9872.7|9878.7|9874.7|9875.7|9871.7|14
1649068240000|2022-04-04 10:30:40|9876.4|9872.4|9870.9|9866.9|9876.7|9872.7|9869.4|9865.4|41
1649068250000|2022-04-04 10:30:50|9870.4|9866.4|9871.4|9867.4|9872.9|9868.9|9869.9|9865.9|21
1649068260000|2022-04-04 10:31:00|9871.2|9867.2|9871.9|9867.9|9873.2|9869.2|9869.2|9865.2|25
1649068270000|2022-04-04 10:31:10|9872.9|9868.9|9869.9|9865.9|9874.2|9870.2|9869.9|9865.9|10
1649068280000|2022-04-04 10:31:20|9870.4|9866.4|9872.2|9868.2|9872.9|9868.9|9869.9|9865.9|8
1649068290000|2022-04-04 10:31:30|9871.9|9867.9|9869.9|9865.9|9871.9|9867.9|9866.9|9862.9|27
1649068300000|2022-04-04 10:31:40|9869.7|9865.7|9873.2|9869.2|9874.4|9870.4|9869.7|9865.7|39
1649068310000|2022-04-04 10:31:50|9872.9|9868.9|9875.4|9871.4|9875.4|9871.4|9871.9|9867.9|9
1649068320000|2022-04-04 10:32:00|9875.7|9871.7|9878.4|9874.4|9878.4|9874.4|9875.7|9871.7|9
1649068330000|2022-04-04 10:32:10|9877.2|9873.2|9878.9|9874.9|9879.7|9875.7|9874.9|9870.9|14
1649068340000|2022-04-04 10:32:20|9879.2|9875.2|9879.9|9875.9|9879.9|9875.9|9878.9|9874.9|6
1649068350000|2022-04-04 10:32:30|9879.4|9875.4|9879.9|9875.9|9879.9|9875.9|9878.9|9874.9|2
1649068360000|2022-04-04 10:32:40|9879.4|9875.4|9878.7|9874.7|9882.9|9878.9|9878.4|9874.4|21
1649068370000|2022-04-04 10:32:50|9878.4|9874.4|9879.7|9875.7|9880.9|9876.9|9878.2|9874.2|13
1649068380000|2022-04-04 10:33:00|9879.9|9875.9|9882.9|9878.9|9883.9|9879.9|9879.2|9875.2|10
1649068390000|2022-04-04 10:33:10|9882.4|9878.4|9878.4|9874.4|9883.4|9879.4|9878.4|9874.4|15
1649068400000|2022-04-04 10:33:20|9878.9|9874.9|9880.9|9876.9|9880.9|9876.9|9877.4|9873.4|6
1649068410000|2022-04-04 10:33:30|9881.2|9877.2|9880.9|9876.9|9881.9|9877.9|9880.9|9876.9|5
1649068420000|2022-04-04 10:33:40|9880.7|9876.7|9880.9|9876.9|9880.9|9876.9|9880.4|9876.4|2
1649068430000|2022-04-04 10:33:50|9881.2|9877.2|9880.2|9876.2|9885.7|9881.7|9880.2|9876.2|21
1649068440000|2022-04-04 10:34:00|9880.4|9876.4|9880.4|9876.4|9880.4|9876.4|9880.4|9876.4|1
1649068450000|2022-04-04 10:34:10|9881.9|9877.9|9881.4|9877.4|9882.4|9878.4|9881.4|9877.4|6
1649068460000|2022-04-04 10:34:20|9881.2|9877.2|9888.4|9884.4|9888.4|9884.4|9880.4|9876.4|28
1649068470000|2022-04-04 10:34:30|9892.2|9888.2|9893.4|9889.4|9896.4|9892.4|9892.2|9888.2|72
1649068480000|2022-04-04 10:34:40|9894.2|9890.2|9891.9|9887.9|9896.4|9892.4|9890.4|9886.4|27
1649068490000|2022-04-04 10:34:50|9890.9|9886.9|9892.2|9888.2|9892.7|9888.7|9889.4|9885.4|13
1649068500000|2022-04-04 10:35:00|9891.9|9887.9|9906.4|9902.4|9906.7|9902.7|9891.9|9887.9|67
1649068510000|2022-04-04 10:35:10|9905.9|9901.9|9902.9|9898.9|9905.9|9901.9|9901.4|9897.4|55
1649068520000|2022-04-04 10:35:20|9902.7|9898.7|9904.9|9900.9|9905.4|9901.4|9901.7|9897.7|68
1649068530000|2022-04-04 10:35:30|9904.4|9900.4|9903.2|9899.2|9904.4|9900.4|9902.4|9898.4|22
1649068540000|2022-04-04 10:35:40|9902.9|9898.9|9899.9|9895.9|9904.4|9900.4|9899.9|9895.9|25
1649068550000|2022-04-04 10:35:50|9899.4|9895.4|9899.9|9895.9|9900.2|9896.2|9896.9|9892.9|19
1649068560000|2022-04-04 10:36:00|9899.7|9895.7|9898.2|9894.2|9899.7|9895.7|9897.2|9893.2|20
1649068570000|2022-04-04 10:36:10|9898.9|9894.9|9898.9|9894.9|9900.9|9896.9|9897.4|9893.4|21
1649068580000|2022-04-04 10:36:20|9898.4|9894.4|9897.7|9893.7|9898.4|9894.4|9894.9|9890.9|15
1649068590000|2022-04-04 10:36:30|9897.4|9893.4|9898.4|9894.4|9900.2|9896.2|9897.4|9893.4|25
1649068600000|2022-04-04 10:36:40|9898.2|9894.2|9899.9|9895.9|9901.4|9897.4|9897.9|9893.9|20
1649068610000|2022-04-04 10:36:50|9899.7|9895.7|9898.4|9894.4|9899.7|9895.7|9896.7|9892.7|5
1649068620000|2022-04-04 10:37:00|9899.2|9895.2|9898.4|9894.4|9900.9|9896.9|9897.4|9893.4|11
1649068630000|2022-04-04 10:37:10|9898.2|9894.2|9900.9|9896.9|9900.9|9896.9|9897.4|9893.4|11
1649068640000|2022-04-04 10:37:20|9900.4|9896.4|9900.9|9896.9|9901.2|9897.2|9900.2|9896.2|3
1649068650000|2022-04-04 10:37:30|9900.7|9896.7|9904.4|9900.4|9904.4|9900.4|9899.9|9895.9|6
1649068660000|2022-04-04 10:37:40|9904.9|9900.9|9904.4|9900.4|9905.4|9901.4|9904.4|9900.4|11
1649068670000|2022-04-04 10:37:50|9904.2|9900.2|9902.9|9898.9|9904.9|9900.9|9901.9|9897.9|41
1649068680000|2022-04-04 10:38:00|9903.2|9899.2|9903.7|9899.7|9904.7|9900.7|9903.2|9899.2|9
1649068690000|2022-04-04 10:38:10|9904.2|9900.2|9903.7|9899.7|9904.2|9900.2|9902.7|9898.7|8
1649068700000|2022-04-04 10:38:20|9903.2|9899.2|9902.4|9898.4|9903.7|9899.7|9897.9|9893.9|20
1649068710000|2022-04-04 10:38:30|9903.4|9899.4|9905.7|9901.7|9905.7|9901.7|9903.4|9899.4|12
1649068720000|2022-04-04 10:38:40|9904.2|9900.2|9901.4|9897.4|9904.2|9900.2|9901.4|9897.4|31
1649068730000|2022-04-04 10:38:50|9900.2|9896.2|9901.7|9897.7|9901.9|9897.9|9899.4|9895.4|29
1649068740000|2022-04-04 10:39:00|9902.7|9898.7|9900.2|9896.2|9903.2|9899.2|9899.7|9895.7|17
1649068750000|2022-04-04 10:39:10|9900.4|9896.4|9900.9|9896.9|9900.9|9896.9|9900.4|9896.4|0
1649068760000|2022-04-04 10:39:20|9902.4|9898.4|9898.9|9894.9|9902.4|9898.4|9898.9|9894.9|23
1649068770000|2022-04-04 10:39:30|9899.4|9895.4|9900.4|9896.4|9900.4|9896.4|9897.9|9893.9|11
1649068780000|2022-04-04 10:39:40|9899.9|9895.9|9894.7|9890.7|9900.4|9896.4|9894.7|9890.7|13
1649068790000|2022-04-04 10:39:50|9894.9|9890.9|9895.4|9891.4|9895.7|9891.7|9893.7|9889.7|9
1649068800000|2022-04-04 10:40:00|9895.2|9891.2|9894.9|9890.9|9896.9|9892.9|9892.4|9888.4|26
1649068810000|2022-04-04 10:40:10|9894.7|9890.7|9893.9|9889.9|9896.9|9892.9|9891.9|9887.9|29
1649068820000|2022-04-04 10:40:20|9893.2|9889.2|9890.4|9886.4|9893.9|9889.9|9889.7|9885.7|33
1649068830000|2022-04-04 10:40:30|9890.7|9886.7|9879.7|9875.7|9891.4|9887.4|9879.7|9875.7|59
1649068840000|2022-04-04 10:40:40|9879.2|9875.2|9876.9|9872.9|9880.9|9876.9|9874.9|9870.9|81
1649068850000|2022-04-04 10:40:50|9875.4|9871.4|9877.9|9873.9|9879.4|9875.4|9875.4|9871.4|27
1649068860000|2022-04-04 10:41:00|9879.2|9875.2|9875.9|9871.9|9879.2|9875.2|9875.9|9871.9|21
1649068870000|2022-04-04 10:41:10|9875.7|9871.7|9872.9|9868.9|9878.9|9874.9|9869.9|9865.9|59
1649068880000|2022-04-04 10:41:20|9873.4|9869.4|9868.4|9864.4|9874.4|9870.4|9868.1|9864.1|37
1649068890000|2022-04-04 10:41:30|9867.6|9863.6|9870.4|9866.4|9870.9|9866.9|9867.4|9863.4|22
1649068900000|2022-04-04 10:41:40|9869.4|9865.4|9874.4|9870.4|9875.4|9871.4|9868.4|9864.4|29
1649068910000|2022-04-04 10:41:50|9875.4|9871.4|9876.4|9872.4|9876.4|9872.4|9871.4|9867.4|19
1649068920000|2022-04-04 10:42:00|9876.6|9872.6|9876.4|9872.4|9878.4|9874.4|9876.4|9872.4|12
1649068930000|2022-04-04 10:42:10|9874.9|9870.9|9874.6|9870.6|9875.4|9871.4|9872.9|9868.9|12
1649068940000|2022-04-04 10:42:20|9874.9|9870.9|9877.4|9873.4|9877.9|9873.9|9874.4|9870.4|5
1649068950000|2022-04-04 10:42:30|9877.6|9873.6|9878.9|9874.9|9881.1|9877.1|9877.6|9873.6|19
1649068960000|2022-04-04 10:42:40|9880.4|9876.4|9877.9|9873.9|9880.9|9876.9|9877.9|9873.9|6
1649068970000|2022-04-04 10:42:50|9878.4|9874.4|9878.9|9874.9|9878.9|9874.9|9878.4|9874.4|1
1649068980000|2022-04-04 10:43:00|9880.6|9876.6|9880.9|9876.9|9880.9|9876.9|9879.9|9875.9|5
1649068990000|2022-04-04 10:43:10|9881.9|9877.9|9884.6|9880.6|9884.6|9880.6|9880.9|9876.9|19
1649069000000|2022-04-04 10:43:20|9884.4|9880.4|9885.4|9881.4|9886.9|9882.9|9883.9|9879.9|12
1649069010000|2022-04-04 10:43:30|9884.9|9880.9|9885.4|9881.4|9886.6|9882.6|9884.9|9880.9|12
1649069020000|2022-04-04 10:43:40|9884.9|9880.9|9884.9|9880.9|9885.9|9881.9|9884.4|9880.4|3
1649069030000|2022-04-04 10:43:50|9885.1|9881.1|9880.1|9876.1|9885.4|9881.4|9879.6|9875.6|29
1649069040000|2022-04-04 10:44:00|9879.9|9875.9|9877.1|9873.1|9880.1|9876.1|9877.1|9873.1|9
1649069050000|2022-04-04 10:44:10|9877.6|9873.6|9880.1|9876.1|9880.6|9876.6|9877.6|9873.6|25
1649069060000|2022-04-04 10:44:20|9879.9|9875.9|9878.4|9874.4|9880.6|9876.6|9877.1|9873.1|13
1649069070000|2022-04-04 10:44:30|9877.4|9873.4|9876.4|9872.4|9878.6|9874.6|9876.4|9872.4|5
1649069080000|2022-04-04 10:44:40|9877.1|9873.1|9876.9|9872.9|9881.4|9877.4|9876.9|9872.9|16
1649069090000|2022-04-04 10:44:50|9876.6|9872.6|9876.4|9872.4|9877.4|9873.4|9875.9|9871.9|17
1649069100000|2022-04-04 10:45:00|9876.6|9872.6|9885.4|9881.4|9885.9|9881.9|9876.4|9872.4|37
1649069110000|2022-04-04 10:45:10|9885.6|9881.6|9888.9|9884.9|9888.9|9884.9|9885.6|9881.6|34
1649069120000|2022-04-04 10:45:20|9889.4|9885.4|9889.6|9885.6|9893.9|9889.9|9886.9|9882.9|68
1649069130000|2022-04-04 10:45:30|9889.9|9885.9|9885.4|9881.4|9889.9|9885.9|9884.4|9880.4|28
1649069140000|2022-04-04 10:45:40|9885.6|9881.6|9883.4|9879.4|9885.6|9881.6|9882.4|9878.4|21
1649069150000|2022-04-04 10:45:50|9884.6|9880.6|9869.9|9865.9|9884.9|9880.9|9869.4|9865.4|71
1649069160000|2022-04-04 10:46:00|9870.4|9866.4|9867.9|9863.9|9871.4|9867.4|9866.9|9862.9|65
1649069170000|2022-04-04 10:46:10|9867.6|9863.6|9869.4|9865.4|9870.6|9866.6|9867.4|9863.4|22
1649069180000|2022-04-04 10:46:20|9869.9|9865.9|9868.4|9864.4|9870.4|9866.4|9867.4|9863.4|28
1649069190000|2022-04-04 10:46:30|9867.6|9863.6|9870.4|9866.4|9870.4|9866.4|9866.9|9862.9|24
1649069200000|2022-04-04 10:46:40|9869.9|9865.9|9868.9|9864.9|9872.6|9868.6|9868.9|9864.9|22
1649069210000|2022-04-04 10:46:50|9869.9|9865.9|9876.9|9872.9|9876.9|9872.9|9869.9|9865.9|31
1649069220000|2022-04-04 10:47:00|9877.6|9873.6|9876.4|9872.4|9880.4|9876.4|9876.4|9872.4|18
1649069230000|2022-04-04 10:47:10|9875.9|9871.9|9870.9|9866.9|9876.9|9872.9|9867.9|9863.9|68
1649069240000|2022-04-04 10:47:20|9869.9|9865.9|9868.9|9864.9|9869.9|9865.9|9867.9|9863.9|11
1649069250000|2022-04-04 10:47:30|9869.1|9865.1|9870.9|9866.9|9871.4|9867.4|9867.9|9863.9|10
1649069260000|2022-04-04 10:47:40|9868.9|9864.9|9869.9|9865.9|9869.9|9865.9|9868.9|9864.9|7
1649069270000|2022-04-04 10:47:50|9868.9|9864.9|9870.9|9866.9|9871.4|9867.4|9868.4|9864.4|13
1649069280000|2022-04-04 10:48:00|9871.4|9867.4|9878.6|9874.6|9878.6|9874.6|9871.4|9867.4|22
1649069290000|2022-04-04 10:48:10|9878.1|9874.1|9879.4|9875.4|9879.6|9875.6|9877.6|9873.6|13
1649069300000|2022-04-04 10:48:20|9879.1|9875.1|9876.1|9872.1|9880.1|9876.1|9875.6|9871.6|7
1649069310000|2022-04-04 10:48:30|9876.6|9872.6|9877.9|9873.9|9877.9|9873.9|9876.6|9872.6|6
1649069320000|2022-04-04 10:48:40|9877.6|9873.6|9876.9|9872.9|9878.1|9874.1|9876.6|9872.6|6
1649069330000|2022-04-04 10:48:50|9876.4|9872.4|9876.9|9872.9|9876.9|9872.9|9876.4|9872.4|1
1649069340000|2022-04-04 10:49:00|9877.1|9873.1|9877.9|9873.9|9878.1|9874.1|9876.6|9872.6|6
1649069350000|2022-04-04 10:49:10|9879.9|9875.9|9878.9|9874.9|9881.9|9877.9|9878.4|9874.4|24
1649069360000|2022-04-04 10:49:20|9879.4|9875.4|9878.9|9874.9|9879.9|9875.9|9878.9|9874.9|3
1649069370000|2022-04-04 10:49:30|9878.4|9874.4|9877.9|9873.9|9878.9|9874.9|9876.9|9872.9|4
1649069380000|2022-04-04 10:49:40|9877.4|9873.4|9878.4|9874.4|9878.9|9874.9|9877.4|9873.4|3
1649069390000|2022-04-04 10:49:50|9877.9|9873.9|9877.9|9873.9|9878.9|9874.9|9877.9|9873.9|21
1649069400000|2022-04-04 10:50:00|9878.1|9874.1|9875.4|9871.4|9878.9|9874.9|9875.4|9871.4|8
1649069410000|2022-04-04 10:50:10|9875.9|9871.9|9873.4|9869.4|9875.9|9871.9|9873.1|9869.1|11
1649069420000|2022-04-04 10:50:20|9873.1|9869.1|9876.4|9872.4|9876.4|9872.4|9872.6|9868.6|11
1649069430000|2022-04-04 10:50:30|9875.9|9871.9|9876.4|9872.4|9876.9|9872.9|9875.9|9871.9|3
1649069440000|2022-04-04 10:50:40|9876.6|9872.6|9873.9|9869.9|9877.1|9873.1|9873.9|9869.9|11
1649069450000|2022-04-04 10:50:50|9873.1|9869.1|9876.4|9872.4|9878.9|9874.9|9868.9|9864.9|33
1649069460000|2022-04-04 10:51:00|9875.9|9871.9|9877.4|9873.4|9877.4|9873.4|9875.6|9871.6|8
1649069470000|2022-04-04 10:51:10|9876.9|9872.9|9875.9|9871.9|9877.6|9873.6|9875.6|9871.6|5
1649069490000|2022-04-04 10:51:30|9876.6|9872.6|9878.6|9874.6|9878.6|9874.6|9876.6|9872.6|11
1649069500000|2022-04-04 10:51:40|9878.1|9874.1|9878.1|9874.1|9878.1|9874.1|9876.9|9872.9|3
1649069510000|2022-04-04 10:51:50|9877.9|9873.9|9875.9|9871.9|9877.9|9873.9|9875.9|9871.9|5
1649069520000|2022-04-04 10:52:00|9875.6|9871.6|9875.6|9871.6|9876.6|9872.6|9874.4|9870.4|25
1649069530000|2022-04-04 10:52:10|9875.4|9871.4|9877.9|9873.9|9877.9|9873.9|9874.9|9870.9|2
1649069540000|2022-04-04 10:52:20|9877.6|9873.6|9878.6|9874.6|9878.9|9874.9|9877.4|9873.4|8
1649069550000|2022-04-04 10:52:30|9879.9|9875.9|9875.9|9871.9|9879.9|9875.9|9875.4|9871.4|9
1649069560000|2022-04-04 10:52:40|9875.6|9871.6|9879.4|9875.4|9879.9|9875.9|9874.9|9870.9|11
1649069570000|2022-04-04 10:52:50|9876.9|9872.9|9877.9|9873.9|9878.9|9874.9|9876.9|9872.9|7
1649069580000|2022-04-04 10:53:00|9878.4|9874.4|9875.9|9871.9|9879.9|9875.9|9875.9|9871.9|7
1649069590000|2022-04-04 10:53:10|9876.4|9872.4|9878.9|9874.9|9879.9|9875.9|9876.4|9872.4|18
1649069600000|2022-04-04 10:53:20|9878.4|9874.4|9877.9|9873.9|9878.4|9874.4|9875.9|9871.9|7
1649069610000|2022-04-04 10:53:30|9878.1|9874.1|9879.1|9875.1|9879.4|9875.4|9878.1|9874.1|3
1649069620000|2022-04-04 10:53:40|9879.9|9875.9|9879.9|9875.9|9880.9|9876.9|9879.9|9875.9|4
1649069630000|2022-04-04 10:53:50|9879.6|9875.6|9879.9|9875.9|9879.9|9875.9|9879.6|9875.6|1
1649069640000|2022-04-04 10:54:00|9880.1|9876.1|9878.9|9874.9|9880.1|9876.1|9876.9|9872.9|5
1649069650000|2022-04-04 10:54:10|||||||||1
1649069670000|2022-04-04 10:54:30|9879.9|9875.9|9879.4|9875.4|9879.9|9875.9|9877.4|9873.4|7
1649069680000|2022-04-04 10:54:40|9879.6|9875.6|9876.9|9872.9|9880.4|9876.4|9876.4|9872.4|7
1649069690000|2022-04-04 10:54:50|9878.1|9874.1|9876.4|9872.4|9878.1|9874.1|9876.1|9872.1|2
1649069700000|2022-04-04 10:55:00|9875.9|9871.9|9875.9|9871.9|9876.9|9872.9|9875.1|9871.1|19
1649069710000|2022-04-04 10:55:10|9876.9|9872.9|9884.6|9880.6|9888.6|9884.6|9876.9|9872.9|53
1649069720000|2022-04-04 10:55:20|9884.1|9880.1|9882.6|9878.6|9885.6|9881.6|9880.6|9876.6|23
1649069730000|2022-04-04 10:55:30|9881.6|9877.6|9878.9|9874.9|9881.6|9877.6|9876.6|9872.6|11
1649069740000|2022-04-04 10:55:40|9878.6|9874.6|9875.9|9871.9|9878.6|9874.6|9874.4|9870.4|15
1649069750000|2022-04-04 10:55:50|9875.4|9871.4|9879.4|9875.4|9880.9|9876.9|9875.4|9871.4|36
1649069760000|2022-04-04 10:56:00|9879.6|9875.6|9877.6|9873.6|9879.9|9875.9|9877.4|9873.4|9
1649069770000|2022-04-04 10:56:10|9878.4|9874.4|9876.9|9872.9|9879.4|9875.4|9875.1|9871.1|18
1649069780000|2022-04-04 10:56:20|9877.1|9873.1|9876.6|9872.6|9877.1|9873.1|9876.6|9872.6|0
1649069790000|2022-04-04 10:56:30|9878.6|9874.6|9876.9|9872.9|9879.6|9875.6|9876.6|9872.6|8
1649069800000|2022-04-04 10:56:40|9876.6|9872.6|9877.1|9873.1|9879.1|9875.1|9876.6|9872.6|4
1649069810000|2022-04-04 10:56:50|9877.6|9873.6|9877.6|9873.6|9879.4|9875.4|9877.6|9873.6|7
1649069820000|2022-04-04 10:57:00|9878.1|9874.1|9877.6|9873.6|9878.1|9874.1|9877.6|9873.6|1
1649069830000|2022-04-04 10:57:10|9877.4|9873.4|9875.6|9871.6|9877.4|9873.4|9875.4|9871.4|7
1649069840000|2022-04-04 10:57:20|9875.4|9871.4|9874.9|9870.9|9875.4|9871.4|9873.6|9869.6|10
1649069850000|2022-04-04 10:57:30|9872.1|9868.1|9875.4|9871.4|9876.4|9872.4|9871.9|9867.9|10
1649069860000|2022-04-04 10:57:40|9875.1|9871.1|9873.9|9869.9|9875.1|9871.1|9872.9|9868.9|10
1649069870000|2022-04-04 10:57:50|9873.6|9869.6|9872.1|9868.1|9873.6|9869.6|9871.6|9867.6|3
1649069880000|2022-04-04 10:58:00|9871.6|9867.6|9870.9|9866.9|9872.9|9868.9|9869.9|9865.9|30
1649069890000|2022-04-04 10:58:10|9870.6|9866.6|9870.3|9866.3|9871.3|9867.3|9867.8|9863.8|23
1649069900000|2022-04-04 10:58:20|9872.3|9868.3|9870.3|9866.3|9872.3|9868.3|9870.3|9866.3|14
1649069910000|2022-04-04 10:58:30|9870.6|9866.6|9871.3|9867.3|9873.3|9869.3|9869.3|9865.3|9
1649069920000|2022-04-04 10:58:40|9871.1|9867.1|9871.6|9867.6|9872.1|9868.1|9870.8|9866.8|5
1649069930000|2022-04-04 10:58:50|9871.3|9867.3|9870.3|9866.3|9871.3|9867.3|9869.3|9865.3|3
1649069940000|2022-04-04 10:59:00|9872.3|9868.3|9872.1|9868.1|9873.3|9869.3|9870.6|9866.6|20
1649069950000|2022-04-04 10:59:10|9872.3|9868.3|9870.8|9866.8|9873.1|9869.1|9870.8|9866.8|2
1649069960000|2022-04-04 10:59:20|9871.3|9867.3|9872.8|9868.8|9873.8|9869.8|9871.3|9867.3|6
1649069970000|2022-04-04 10:59:30|9872.3|9868.3|9870.1|9866.1|9872.3|9868.3|9869.3|9865.3|10
1649069980000|2022-04-04 10:59:40|9869.8|9865.8|9872.3|9868.3|9872.3|9868.3|9869.8|9865.8|10
1649069990000|2022-04-04 10:59:50|9872.1|9868.1|9872.3|9868.3|9872.6|9868.6|9871.8|9867.8|5
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9874.3|9870.3|9875.6|9871.6|9869.3|9865.3|20
1649070010000|2022-04-04 11:00:10|9875.3|9871.3|9880.8|9876.8|9882.3|9878.3|9874.6|9870.6|20
1649070020000|2022-04-04 11:00:20|9879.8|9875.8|9877.6|9873.6|9880.6|9876.6|9876.6|9872.6|7
1649070030000|2022-04-04 11:00:30|9877.1|9873.1|9872.1|9868.1|9877.6|9873.6|9871.6|9867.6|7
1649070040000|2022-04-04 11:00:40|9873.1|9869.1|9871.1|9867.1|9873.1|9869.1|9870.6|9866.6|7
1649070050000|2022-04-04 11:00:50|9871.3|9867.3|9874.6|9870.6|9874.6|9870.6|9871.3|9867.3|8
1649070060000|2022-04-04 11:01:00|9874.3|9870.3|9870.8|9866.8|9874.3|9870.3|9870.6|9866.6|8
1649070070000|2022-04-04 11:01:10|9871.6|9867.6|9874.1|9870.1|9874.3|9870.3|9871.6|9867.6|7
1649070080000|2022-04-04 11:01:20|9874.6|9870.6|9874.8|9870.8|9875.3|9871.3|9874.6|9870.6|5
1649070090000|2022-04-04 11:01:30|9875.6|9871.6|9877.8|9873.8|9877.8|9873.8|9875.6|9871.6|5
1649070100000|2022-04-04 11:01:40|9877.3|9873.3|9875.3|9871.3|9877.3|9873.3|9874.1|9870.1|3
1649070110000|2022-04-04 11:01:50|9873.8|9869.8|9873.3|9869.3|9875.8|9871.8|9872.8|9868.8|7
1649070130000|2022-04-04 11:02:10|9873.6|9869.6|9873.8|9869.8|9874.3|9870.3|9873.6|9869.6|3
1649070140000|2022-04-04 11:02:20|9875.6|9871.6|9875.8|9871.8|9875.8|9871.8|9873.8|9869.8|8
1649070150000|2022-04-04 11:02:30|9875.6|9871.6|9874.1|9870.1|9875.6|9871.6|9874.1|9870.1|0
1649070160000|2022-04-04 11:02:40|9872.6|9868.6|9872.6|9868.6|9872.6|9868.6|9871.6|9867.6|1
1649070170000|2022-04-04 11:02:50|9872.3|9868.3|9873.6|9869.6|9873.6|9869.6|9871.8|9867.8|7
1649070180000|2022-04-04 11:03:00|9873.3|9869.3|9873.6|9869.6|9873.6|9869.6|9873.3|9869.3|0
1649070190000|2022-04-04 11:03:10|9874.3|9870.3|9875.6|9871.6|9875.6|9871.6|9874.3|9870.3|7
1649070200000|2022-04-04 11:03:20|9876.1|9872.1|9875.8|9871.8|9876.1|9872.1|9875.8|9871.8|2
1649070210000|2022-04-04 11:03:30|9875.3|9871.3|9877.3|9873.3|9877.6|9873.6|9875.3|9871.3|5
1649070220000|2022-04-04 11:03:40|9877.1|9873.1|9874.6|9870.6|9877.3|9873.3|9874.1|9870.1|2
1649070230000|2022-04-04 11:03:50|9873.1|9869.1|9871.6|9867.6|9873.1|9869.1|9870.6|9866.6|7
1649070240000|2022-04-04 11:04:00|9871.8|9867.8|9867.8|9863.8|9872.8|9868.8|9863.3|9859.3|124
1649070250000|2022-04-04 11:04:10|9868.3|9864.3|9872.3|9868.3|9873.1|9869.1|9868.3|9864.3|21
1649070260000|2022-04-04 11:04:20|9871.1|9867.1|9869.8|9865.8|9871.1|9867.1|9868.1|9864.1|13
1649070270000|2022-04-04 11:04:30|9870.1|9866.1|9867.6|9863.6|9870.1|9866.1|9866.3|9862.3|7
1649070280000|2022-04-04 11:04:40|9868.1|9864.1|9871.1|9867.1|9871.6|9867.6|9867.1|9863.1|16
1649070290000|2022-04-04 11:04:50|9871.3|9867.3|9874.1|9870.1|9874.6|9870.6|9871.1|9867.1|7
1649070300000|2022-04-04 11:05:00|9874.6|9870.6|9876.1|9872.1|9877.3|9873.3|9873.6|9869.6|21
1649070310000|2022-04-04 11:05:10|9877.3|9873.3|9877.3|9873.3|9879.6|9875.6|9875.1|9871.1|27
1649070320000|2022-04-04 11:05:20|9877.1|9873.1|9901.6|9897.6|9901.8|9897.8|9877.1|9873.1|66
1649070330000|2022-04-04 11:05:30|9901.3|9897.3|9899.3|9895.3|9902.8|9898.8|9898.3|9894.3|57
1649070340000|2022-04-04 11:05:40|9899.6|9895.6|9898.8|9894.8|9900.8|9896.8|9897.1|9893.1|24
1649070350000|2022-04-04 11:05:50|9899.3|9895.3|9897.1|9893.1|9899.3|9895.3|9895.1|9891.1|18
1649070360000|2022-04-04 11:06:00|9897.6|9893.6|9900.8|9896.8|9901.1|9897.1|9895.1|9891.1|46
1649070370000|2022-04-04 11:06:10|9901.1|9897.1|9911.8|9907.8|9914.8|9910.8|9901.1|9897.1|84
1649070380000|2022-04-04 11:06:20|9912.1|9908.1|9906.8|9902.8|9913.1|9909.1|9906.3|9902.3|54
1649070390000|2022-04-04 11:06:30|9907.1|9903.1|9906.8|9902.8|9908.3|9904.3|9904.3|9900.3|18
1649070400000|2022-04-04 11:06:40|9906.3|9902.3|9908.1|9904.1|9909.6|9905.6|9905.3|9901.3|31
1649070410000|2022-04-04 11:06:50|9907.3|9903.3|9908.3|9904.3|9909.3|9905.3|9906.3|9902.3|16
1649070420000|2022-04-04 11:07:00|9908.1|9904.1|9917.8|9913.8|9919.8|9915.8|9907.3|9903.3|162
1649070430000|2022-04-04 11:07:10|9917.6|9913.6|9916.8|9912.8|9919.1|9915.1|9916.8|9912.8|23
1649070440000|2022-04-04 11:07:20|9917.6|9913.6|9918.1|9914.1|9920.8|9916.8|9917.3|9913.3|31
1649070450000|2022-04-04 11:07:30|9917.8|9913.8|9916.3|9912.3|9918.8|9914.8|9915.8|9911.8|27
1649070460000|2022-04-04 11:07:40|9915.8|9911.8|9914.3|9910.3|9915.8|9911.8|9912.3|9908.3|35
1649070470000|2022-04-04 11:07:50|9914.6|9910.6|9913.3|9909.3|9915.3|9911.3|9910.8|9906.8|19
1649070480000|2022-04-04 11:08:00|9913.6|9909.6|9912.3|9908.3|9914.1|9910.1|9912.3|9908.3|17
1649070490000|2022-04-04 11:08:10|9913.3|9909.3|9914.8|9910.8|9917.1|9913.1|9913.3|9909.3|18
1649070500000|2022-04-04 11:08:20|9914.6|9910.6|9912.3|9908.3|9916.6|9912.6|9912.3|9908.3|23
1649070510000|2022-04-04 11:08:30|9912.1|9908.1|9916.8|9912.8|9918.1|9914.1|9911.8|9907.8|23
1649070520000|2022-04-04 11:08:40|9917.1|9913.1|9916.3|9912.3|9917.3|9913.3|9913.8|9909.8|13
1649070530000|2022-04-04 11:08:50|9916.6|9912.6|9917.3|9913.3|9918.3|9914.3|9916.6|9912.6|15
1649070540000|2022-04-04 11:09:00|9917.6|9913.6|9920.3|9916.3|9920.8|9916.8|9917.6|9913.6|20
1649070550000|2022-04-04 11:09:10|9920.8|9916.8|9917.6|9913.6|9924.1|9920.1|9917.6|9913.6|80
1649070560000|2022-04-04 11:09:20|9917.8|9913.8|9919.1|9915.1|9919.3|9915.3|9917.1|9913.1|9
1649070570000|2022-04-04 11:09:30|9919.3|9915.3|9916.8|9912.8|9920.1|9916.1|9916.8|9912.8|16
1649070580000|2022-04-04 11:09:40|9917.8|9913.8|9915.3|9911.3|9917.8|9913.8|9914.8|9910.8|16
1649070590000|2022-04-04 11:09:50|9915.8|9911.8|9917.3|9913.3|9919.1|9915.1|9915.8|9911.8|12
1649070600000|2022-04-04 11:10:00|9915.3|9911.3|9914.8|9910.8|9915.8|9911.8|9914.8|9910.8|10
1649070610000|2022-04-04 11:10:10|9909.3|9905.3|9910.8|9906.8|9912.8|9908.8|9909.3|9905.3|30
1649070620000|2022-04-04 11:10:20|9911.1|9907.1|9909.8|9905.8|9912.8|9908.8|9907.8|9903.8|17
1649070630000|2022-04-04 11:10:30|9909.3|9905.3|9908.6|9904.6|9910.1|9906.1|9907.6|9903.6|8
1649070640000|2022-04-04 11:10:40|9908.8|9904.8|9908.8|9904.8|9911.8|9907.8|9908.8|9904.8|18
1649070650000|2022-04-04 11:10:50|9909.1|9905.1|9910.3|9906.3|9910.8|9906.8|9909.1|9905.1|3
1649070660000|2022-04-04 11:11:00|9910.1|9906.1|9909.6|9905.6|9910.1|9906.1|9909.3|9905.3|2
1649070670000|2022-04-04 11:11:10|9909.3|9905.3|9910.8|9906.8|9911.8|9907.8|9905.8|9901.8|35
1649070680000|2022-04-04 11:11:20|9908.8|9904.8|9910.8|9906.8|9910.8|9906.8|9908.8|9904.8|5
1649070690000|2022-04-04 11:11:30|9911.3|9907.3|9908.3|9904.3|9911.3|9907.3|9906.8|9902.8|12
1649070700000|2022-04-04 11:11:40|9908.6|9904.6|9911.8|9907.8|9911.8|9907.8|9908.6|9904.6|10
1649070710000|2022-04-04 11:11:50|9912.3|9908.3|9910.8|9906.8|9912.3|9908.3|9910.8|9906.8|4
1649070720000|2022-04-04 11:12:00|9908.8|9904.8|9909.8|9905.8|9909.8|9905.8|9908.8|9904.8|8
1649070730000|2022-04-04 11:12:10|9910.1|9906.1|9909.8|9905.8|9912.8|9908.8|9909.8|9905.8|8
1649070740000|2022-04-04 11:12:20|9910.1|9906.1|9911.3|9907.3|9912.1|9908.1|9909.3|9905.3|9
1649070750000|2022-04-04 11:12:30|||||||||3
1649070760000|2022-04-04 11:12:40|9911.8|9907.8|9914.8|9910.8|9914.8|9910.8|9911.8|9907.8|4
1649070770000|2022-04-04 11:12:50|9915.6|9911.6|9915.8|9911.8|9916.8|9912.8|9914.8|9910.8|8
1649070780000|2022-04-04 11:13:00|9915.6|9911.6|9915.8|9911.8|9915.8|9911.8|9915.6|9911.6|3
1649070790000|2022-04-04 11:13:10|9914.1|9910.1|9909.8|9905.8|9914.1|9910.1|9909.8|9905.8|13
1649070800000|2022-04-04 11:13:20|9910.3|9906.3|9909.1|9905.1|9910.3|9906.3|9908.3|9904.3|18
1649070810000|2022-04-04 11:13:30|9908.8|9904.8|9907.8|9903.8|9908.8|9904.8|9907.3|9903.3|8
1649070820000|2022-04-04 11:13:40|9907.6|9903.6|9909.3|9905.3|9910.8|9906.8|9906.8|9902.8|15
1649070830000|2022-04-04 11:13:50|9909.8|9905.8|9909.8|9905.8|9910.8|9906.8|9909.6|9905.6|4
1649070840000|2022-04-04 11:14:00|9910.1|9906.1|9909.8|9905.8|9910.1|9906.1|9908.1|9904.1|5
1649070850000|2022-04-04 11:14:10|9909.6|9905.6|9906.8|9902.8|9909.8|9905.8|9906.8|9902.8|11
1649070860000|2022-04-04 11:14:20|9907.8|9903.8|9907.6|9903.6|9908.8|9904.8|9906.8|9902.8|10
1649070870000|2022-04-04 11:14:30|9907.3|9903.3|9906.3|9902.3|9907.8|9903.8|9905.1|9901.1|10
1649070880000|2022-04-04 11:14:40|9906.6|9902.6|9907.8|9903.8|9909.3|9905.3|9905.8|9901.8|11
1649070890000|2022-04-04 11:14:50|9908.8|9904.8|9909.8|9905.8|9910.3|9906.3|9908.8|9904.8|0
1649070900000|2022-04-04 11:15:00|9909.1|9905.1|9907.8|9903.8|9910.8|9906.8|9907.8|9903.8|14
1649070910000|2022-04-04 11:15:10|9908.1|9904.1|9907.8|9903.8|9908.1|9904.1|9907.3|9903.3|1
1649070920000|2022-04-04 11:15:20|9908.3|9904.3|9904.8|9900.8|9908.3|9904.3|9902.8|9898.8|31
1649070930000|2022-04-04 11:15:30|9905.3|9901.3|9908.8|9904.8|9909.3|9905.3|9905.3|9901.3|9
1649070940000|2022-04-04 11:15:40|9909.3|9905.3|9908.8|9904.8|9909.3|9905.3|9907.3|9903.3|7
1649070950000|2022-04-04 11:15:50|9909|9905|9908.3|9904.3|9909.8|9905.8|9907.8|9903.8|7
1649070960000|2022-04-04 11:16:00|9908.5|9904.5|9912.3|9908.3|9912.3|9908.3|9907.8|9903.8|4
1649070970000|2022-04-04 11:16:10|9911.8|9907.8|9914.8|9910.8|9914.8|9910.8|9911.8|9907.8|24
1649070980000|2022-04-04 11:16:20|9914.5|9910.5|9916.8|9912.8|9917.8|9913.8|9913|9909|14
1649070990000|2022-04-04 11:16:30|9916.3|9912.3|9916.8|9912.8|9917.3|9913.3|9916.3|9912.3|4
1649071000000|2022-04-04 11:16:40|9916.3|9912.3|9917.8|9913.8|9918.3|9914.3|9916|9912|19
1649071010000|2022-04-04 11:16:50|9917.5|9913.5|9915.5|9911.5|9917.8|9913.8|9915.3|9911.3|8
1649071020000|2022-04-04 11:17:00|9915.8|9911.8|9917.3|9913.3|9918.3|9914.3|9915.8|9911.8|5
1649071030000|2022-04-04 11:17:10|9917.8|9913.8|9919.3|9915.3|9919.5|9915.5|9916.5|9912.5|12
1649071040000|2022-04-04 11:17:20|9918.5|9914.5|9936.8|9932.8|9937.3|9933.3|9917.5|9913.5|177
1649071050000|2022-04-04 11:17:30|9936.3|9932.3|9931.5|9927.5|9936.3|9932.3|9931|9927|44
1649071060000|2022-04-04 11:17:40|9931.3|9927.3|9938.3|9934.3|9938.3|9934.3|9929.8|9925.8|76
1649071070000|2022-04-04 11:17:50|9938.5|9934.5|9944|9940|9946|9942|9938|9934|93
1649071080000|2022-04-04 11:18:00|9943.8|9939.8|9945|9941|9947.3|9943.3|9943.3|9939.3|63
1649071090000|2022-04-04 11:18:10|9945.3|9941.3|9941.3|9937.3|9945.3|9941.3|9940.3|9936.3|28
1649071100000|2022-04-04 11:18:20|9942.3|9938.3|9942.3|9938.3|9944|9940|9941.8|9937.8|42
1649071110000|2022-04-04 11:18:30|9940.8|9936.8|9938|9934|9942.8|9938.8|9938|9934|49
1649071120000|2022-04-04 11:18:40|9937.8|9933.8|9939|9935|9941|9937|9937.5|9933.5|16
1649071130000|2022-04-04 11:18:50|9938.8|9934.8|9941.5|9937.5|9941.5|9937.5|9936|9932|38
1649071140000|2022-04-04 11:19:00|9940.5|9936.5|9937|9933|9940.5|9936.5|9937|9933|17
1649071150000|2022-04-04 11:19:10|9937.3|9933.3|9935.3|9931.3|9938|9934|9935.3|9931.3|23
1649071160000|2022-04-04 11:19:20|9935|9931|9935.3|9931.3|9935.3|9931.3|9934.8|9930.8|2
1649071170000|2022-04-04 11:19:30|9935|9931|9934.3|9930.3|9935|9931|9932.3|9928.3|23
1649071180000|2022-04-04 11:19:40|9935|9931|9931.8|9927.8|9936|9932|9931.8|9927.8|31
1649071190000|2022-04-04 11:19:50|9929.8|9925.8|9934.8|9930.8|9935.3|9931.3|9928.3|9924.3|40
1649071200000|2022-04-04 11:20:00|9934.5|9930.5|9933.5|9929.5|9934.5|9930.5|9933.3|9929.3|5
1649071210000|2022-04-04 11:20:10|9933.3|9929.3|9932.5|9928.5|9934|9930|9932|9928|8
1649071220000|2022-04-04 11:20:20|9933|9929|9933.5|9929.5|9933.5|9929.5|9932|9928|9
1649071230000|2022-04-04 11:20:30|9933.3|9929.3|9932.8|9928.8|9933.3|9929.3|9930|9926|12
1649071240000|2022-04-04 11:20:40|9932.5|9928.5|9933|9929|9934.5|9930.5|9931|9927|13
1649071250000|2022-04-04 11:20:50|9933.3|9929.3|9933|9929|9934|9930|9932.5|9928.5|5
1649071260000|2022-04-04 11:21:00|9932.8|9928.8|9931.3|9927.3|9932.8|9928.8|9930.8|9926.8|8
1649071270000|2022-04-04 11:21:10|9930.8|9926.8|9926.5|9922.5|9931.3|9927.3|9926.5|9922.5|30
1649071280000|2022-04-04 11:21:20|9925.8|9921.8|9926|9922|9928.3|9924.3|9925.5|9921.5|16
1649071290000|2022-04-04 11:21:30|9925.8|9921.8|9924.5|9920.5|9927|9923|9923.5|9919.5|16
1649071300000|2022-04-04 11:21:40|9923.8|9919.8|9916.8|9912.8|9923.8|9919.8|9915|9911|57
1649071310000|2022-04-04 11:21:50|9917.5|9913.5|9920.3|9916.3|9921.8|9917.8|9917.5|9913.5|26
1649071320000|2022-04-04 11:22:00|9920.8|9916.8|9922.5|9918.5|9922.8|9918.8|9920.8|9916.8|7
1649071330000|2022-04-04 11:22:10|9922|9918|9921.5|9917.5|9922|9918|9921.5|9917.5|1
1649071340000|2022-04-04 11:22:20|9922.5|9918.5|9924.3|9920.3|9927.8|9923.8|9921.3|9917.3|65
1649071350000|2022-04-04 11:22:30|9924|9920|9918.8|9914.8|9924|9920|9918.8|9914.8|66
1649071360000|2022-04-04 11:22:40|9918.5|9914.5|9923.3|9919.3|9923.3|9919.3|9918.3|9914.3|17
1649071370000|2022-04-04 11:22:50|9921.8|9917.8|9925.8|9921.8|9925.8|9921.8|9921.8|9917.8|12
1649071380000|2022-04-04 11:23:00|9926.3|9922.3|9922.8|9918.8|9926.3|9922.3|9921.8|9917.8|13
1649071390000|2022-04-04 11:23:10|9921.8|9917.8|9918.3|9914.3|9921.8|9917.8|9918.3|9914.3|11
1649071400000|2022-04-04 11:23:20|9918.5|9914.5|9916.3|9912.3|9918.8|9914.8|9915.3|9911.3|20
1649071410000|2022-04-04 11:23:30|9916.8|9912.8|9917.8|9913.8|9918.8|9914.8|9916.3|9912.3|13
1649071420000|2022-04-04 11:23:40|9917.5|9913.5|9921.3|9917.3|9922.3|9918.3|9916.8|9912.8|12
1649071430000|2022-04-04 11:23:50|9922|9918|9920.3|9916.3|9923.3|9919.3|9919.8|9915.8|16
1649071440000|2022-04-04 11:24:00|9920.5|9916.5|9921.3|9917.3|9921.8|9917.8|9920.3|9916.3|2
1649071450000|2022-04-04 11:24:10|9922|9918|9934.3|9930.3|9937.3|9933.3|9922|9918|60
1649071460000|2022-04-04 11:24:20|9934.8|9930.8|9931.3|9927.3|9936|9932|9929.3|9925.3|16
1649071470000|2022-04-04 11:24:30|9931.8|9927.8|9929.3|9925.3|9932.3|9928.3|9928.8|9924.8|8
1649071480000|2022-04-04 11:24:40|9929|9925|9926.8|9922.8|9929.3|9925.3|9926.8|9922.8|7
1649071490000|2022-04-04 11:24:50|9926|9922|9926.3|9922.3|9928.3|9924.3|9925.3|9921.3|8
1649071500000|2022-04-04 11:25:00|9926.5|9922.5|9927.3|9923.3|9928.3|9924.3|9925.3|9921.3|12
1649071510000|2022-04-04 11:25:10|9926.3|9922.3|9926.3|9922.3|9926.8|9922.8|9925|9921|1
1649071520000|2022-04-04 11:25:20|9925.8|9921.8|9925.8|9921.8|9927.3|9923.3|9925.3|9921.3|4
1649071530000|2022-04-04 11:25:30|9924.8|9920.8|9925.8|9921.8|9926.5|9922.5|9924.8|9920.8|4
1649071540000|2022-04-04 11:25:40|9925.5|9921.5|9927.8|9923.8|9930.3|9926.3|9925.5|9921.5|10
1649071550000|2022-04-04 11:25:50|9928|9924|9926.3|9922.3|9928|9924|9926|9922|6
1649071560000|2022-04-04 11:26:00|9927|9923|9926|9922|9927.3|9923.3|9925.3|9921.3|4
1649071570000|2022-04-04 11:26:10|9925.5|9921.5|9918.5|9914.5|9925.5|9921.5|9917.5|9913.5|29
1649071580000|2022-04-04 11:26:20|9919.3|9915.3|9915.3|9911.3|9919.3|9915.3|9913.3|9909.3|26
1649071590000|2022-04-04 11:26:30|9915|9911|9915.3|9911.3|9917.8|9913.8|9914.8|9910.8|12
1649071600000|2022-04-04 11:26:40|9915.5|9911.5|9918|9914|9918.3|9914.3|9915.5|9911.5|12
1649071610000|2022-04-04 11:26:50|9918.5|9914.5|9919|9915|9922|9918|9918.5|9914.5|11
1649071620000|2022-04-04 11:27:00|9918.8|9914.8|9918.5|9914.5|9920|9916|9918|9914|6
1649071630000|2022-04-04 11:27:10|9919|9915|9923.5|9919.5|9925.5|9921.5|9916.8|9912.8|26
1649071640000|2022-04-04 11:27:20|9923.8|9919.8|9929.5|9925.5|9930.5|9926.5|9923.8|9919.8|49
1649071650000|2022-04-04 11:27:30|9928.5|9924.5|9926|9922|9928.5|9924.5|9924.5|9920.5|10
1649071660000|2022-04-04 11:27:40|9926.8|9922.8|9927.5|9923.5|9927.8|9923.8|9926.5|9922.5|15
1649071670000|2022-04-04 11:27:50|9930.3|9926.3|9933|9929|9933.3|9929.3|9930|9926|12
1649071680000|2022-04-04 11:28:00|9932.8|9928.8|9932.3|9928.3|9932.8|9928.8|9929.8|9925.8|7
1649071690000|2022-04-04 11:28:10|9931.8|9927.8|9926.3|9922.3|9931.8|9927.8|9925.3|9921.3|12
1649071700000|2022-04-04 11:28:20|9926|9922|9925.3|9921.3|9926|9922|9923.8|9919.8|5
1649071710000|2022-04-04 11:28:30|9925.8|9921.8|9927|9923|9928.3|9924.3|9925|9921|7
1649071720000|2022-04-04 11:28:40|9926.8|9922.8|9924.3|9920.3|9928.5|9924.5|9924.3|9920.3|6
1649071730000|2022-04-04 11:28:50|9924.8|9920.8|9928.3|9924.3|9933.8|9929.8|9924.8|9920.8|23
1649071740000|2022-04-04 11:29:00|9927.5|9923.5|9924.3|9920.3|9927.8|9923.8|9923.8|9919.8|11
1649071750000|2022-04-04 11:29:10|9924|9920|9924.8|9920.8|9924.8|9920.8|9923.8|9919.8|0
1649071760000|2022-04-04 11:29:20|9925.5|9921.5|9921.3|9917.3|9926.8|9922.8|9919.8|9915.8|22
1649071770000|2022-04-04 11:29:30|9922|9918|9922.8|9918.8|9923.8|9919.8|9922|9918|4
1649071780000|2022-04-04 11:29:40|9922|9918|9924.5|9920.5|9924.8|9920.8|9920.8|9916.8|6
1649071790000|2022-04-04 11:29:50|9925|9921|9924.8|9920.8|9926.8|9922.8|9924.8|9920.8|8
1649071800000|2022-04-04 11:30:00|9922.8|9918.8|9926.3|9922.3|9927.8|9923.8|9922.3|9918.3|17
1649071810000|2022-04-04 11:30:10|9926|9922|9924.8|9920.8|9926.3|9922.3|9924.8|9920.8|7
1649071820000|2022-04-04 11:30:20|9925.3|9921.3|9925.3|9921.3|9927.3|9923.3|9925|9921|11
1649071830000|2022-04-04 11:30:30|9925|9921|9924.8|9920.8|9926.3|9922.3|9924.8|9920.8|4
1649071840000|2022-04-04 11:30:40|9926.3|9922.3|9922.8|9918.8|9926.3|9922.3|9922.8|9918.8|7
1649071850000|2022-04-04 11:30:50|9922.5|9918.5|9923.3|9919.3|9923.3|9919.3|9919.5|9915.5|19
1649071860000|2022-04-04 11:31:00|9923|9919|9924.8|9920.8|9924.8|9920.8|9922.8|9918.8|9
1649071870000|2022-04-04 11:31:10|9924.3|9920.3|9925.3|9921.3|9925.8|9921.8|9923.3|9919.3|9
1649071880000|2022-04-04 11:31:20|9924.8|9920.8|9922.3|9918.3|9924.8|9920.8|9919.8|9915.8|14
1649071890000|2022-04-04 11:31:30|9922.5|9918.5|9922.8|9918.8|9923.8|9919.8|9921.8|9917.8|2
1649071900000|2022-04-04 11:31:40|9922.5|9918.5|9921.2|9917.2|9922.5|9918.5|9921|9917|1
1649071910000|2022-04-04 11:31:50|9920.5|9916.5|9922.2|9918.2|9922.7|9918.7|9919.5|9915.5|6
1649071920000|2022-04-04 11:32:00|9921.7|9917.7|9920.7|9916.7|9922.7|9918.7|9920.2|9916.2|23
1649071930000|2022-04-04 11:32:10|9920.2|9916.2|9917.2|9913.2|9920.2|9916.2|9912.7|9908.7|45
1649071940000|2022-04-04 11:32:20|9917|9913|9918.7|9914.7|9919.7|9915.7|9916.2|9912.2|14
1649071950000|2022-04-04 11:32:30|9918.2|9914.2|9916.2|9912.2|9918.5|9914.5|9915.7|9911.7|10
1649071960000|2022-04-04 11:32:40|9916.5|9912.5|9916|9912|9917.2|9913.2|9914.2|9910.2|17
1649071970000|2022-04-04 11:32:50|9916.2|9912.2|9916.2|9912.2|9916.2|9912.2|9912.7|9908.7|10
1649071980000|2022-04-04 11:33:00|9915.7|9911.7|9919.5|9915.5|9919.7|9915.7|9914.5|9910.5|36
1649071990000|2022-04-04 11:33:10|9919.2|9915.2|9926.7|9922.7|9926.7|9922.7|9919.2|9915.2|13
1649072000000|2022-04-04 11:33:20|9926.5|9922.5|9932.7|9928.7|9935.7|9931.7|9926.5|9922.5|45
1649072010000|2022-04-04 11:33:30|9932.5|9928.5|9931.7|9927.7|9935.5|9929.2|9930.5|9926.5|30
1649072020000|2022-04-04 11:33:40|9930.7|9926.7|9931.7|9927.7|9931.7|9927.7|9928.7|9924.7|11
1649072030000|2022-04-04 11:33:50|9931|9927|9928.7|9924.7|9931.2|9927.2|9928.2|9924.2|9
1649072040000|2022-04-04 11:34:00|9929.2|9925.2|9927.2|9923.2|9929.7|9925.7|9926.7|9922.7|10
1649072050000|2022-04-04 11:34:10|9927|9923|9927.2|9923.2|9929.7|9925.7|9927|9923|3
1649072060000|2022-04-04 11:34:20|9927.5|9923.5|9930.7|9926.7|9930.7|9926.7|9921.2|9917.2|34
1649072070000|2022-04-04 11:34:30|9930.5|9926.5|9931.7|9927.7|9935.2|9931.2|9927.7|9923.7|31
1649072080000|2022-04-04 11:34:40|9931.5|9927.5|9935|9931|9936.5|9932.5|9927|9923|46
1649072090000|2022-04-04 11:34:50|9935.2|9931.2|9934.2|9930.2|9936.5|9932.5|9933.5|9929.5|18
1649072100000|2022-04-04 11:35:00|9934|9930|9937|9933|9939.7|9935.7|9932.7|9928.7|45
1649072110000|2022-04-04 11:35:10|9937.2|9933.2|9936.5|9932.5|9938.7|9934.7|9935.5|9931.5|15
1649072120000|2022-04-04 11:35:20|9936.7|9932.7|9936.5|9932.5|9937.2|9933.2|9934.7|9930.7|10
1649072130000|2022-04-04 11:35:30|9937.5|9933.5|9933.5|9929.5|9937.5|9933.5|9933.5|9929.5|9
1649072140000|2022-04-04 11:35:40|9933|9929|9934.2|9930.2|9936.2|9932.2|9933|9929|36
1649072150000|2022-04-04 11:35:50|9934.5|9930.5|9939.2|9935.2|9939.7|9935.7|9934.5|9930.5|29
1649072160000|2022-04-04 11:36:00|9938.7|9934.7|9939.2|9935.2|9940.5|9936.5|9938.7|9934.7|32
1649072170000|2022-04-04 11:36:10|9939|9935|9953.7|9949.7|9953.7|9949.7|9935.7|9931.7|99
1649072180000|2022-04-04 11:36:20|9954.2|9950.2|9959.5|9955.5|9960.7|9956.7|9952|9948|164
1649072190000|2022-04-04 11:36:30|9959.2|9955.2|9960.5|9956.5|9961.2|9957.2|9958.2|9954.2|29
1649072200000|2022-04-04 11:36:40|9960|9956|9972|9968|9972|9968|9960|9956|116
1649072210000|2022-04-04 11:36:50|9973.2|9969.2|9967|9963|9973.5|9969.5|9965.7|9961.7|77
1649072220000|2022-04-04 11:37:00|9966.2|9962.2|9965.2|9961.2|9967.7|9963.7|9963|9959|51
1649072230000|2022-04-04 11:37:10|9965|9961|9967.5|9963.5|9967.7|9963.7|9963.7|9959.7|15
1649072240000|2022-04-04 11:37:20|9967.7|9963.7|9967.2|9963.2|9968.7|9964.7|9966|9962|20
1649072250000|2022-04-04 11:37:30|9968.2|9964.2|9968|9964|9969.2|9965.2|9968|9964|12
1649072260000|2022-04-04 11:37:40|9967.7|9963.7|9965.7|9961.7|9967.7|9963.7|9965.2|9961.2|7
1649072270000|2022-04-04 11:37:50|9966.2|9962.2|9968.5|9964.5|9970|9966|9966.2|9962.2|26
1649072280000|2022-04-04 11:38:00|9968|9964|9965.7|9961.7|9968.2|9964.2|9964.5|9960.5|35
1649072290000|2022-04-04 11:38:10|9964.7|9960.7|9962.2|9958.2|9964.7|9960.7|9960.5|9956.5|28
1649072300000|2022-04-04 11:38:20|9962.5|9958.5|9960.2|9956.2|9963.2|9959.2|9960.2|9956.2|9
1649072310000|2022-04-04 11:38:30|9959.5|9955.5|9962|9958|9964.2|9960.2|9959|9955|20
1649072320000|2022-04-04 11:38:40|9961.2|9957.2|9960.2|9956.2|9961.7|9957.7|9958.7|9954.7|8
1649072330000|2022-04-04 11:38:50|9959.5|9955.5|9966.5|9962.5|9966.5|9962.5|9959.5|9955.5|18
1649072340000|2022-04-04 11:39:00|9969|9965|9969.2|9965.2|9970.5|9966.5|9968.7|9964.7|26
1649072350000|2022-04-04 11:39:10|9968.7|9964.7|9966.5|9962.5|9968.7|9964.7|9965.2|9961.2|15
1649072360000|2022-04-04 11:39:20|9966.2|9962.2|9966|9962|9968|9964|9964.5|9960.5|11
1649072370000|2022-04-04 11:39:30|9965.7|9961.7|9963.5|9959.5|9966|9962|9962.5|9958.5|10
1649072380000|2022-04-04 11:39:40|9963.7|9959.7|9965|9961|9965.5|9961.5|9963.7|9959.7|1
1649072390000|2022-04-04 11:39:50|9968|9964|9965.5|9961.5|9970|9966|9965.5|9961.5|40
1649072400000|2022-04-04 11:40:00|9965.2|9961.2|9961.7|9957.7|9966|9962|9960.7|9956.7|30
1649072410000|2022-04-04 11:40:10|9963|9959|9958.5|9954.5|9963|9959|9956|9952|27
1649072420000|2022-04-04 11:40:20|9958.2|9954.2|9959.5|9955.5|9963|9959|9958.2|9954.2|13
1649072430000|2022-04-04 11:40:30|9958.5|9954.5|9959|9955|9961.2|9957.2|9956|9952|32
1649072440000|2022-04-04 11:40:40|9959.2|9955.2|9958.2|9954.2|9959.5|9955.5|9955.7|9951.7|23
1649072450000|2022-04-04 11:40:50|9958|9954|9959.7|9955.7|9960.2|9956.2|9957.7|9953.7|14
1649072460000|2022-04-04 11:41:00|9959.5|9955.5|9958.7|9954.7|9961.2|9957.2|9958.7|9954.7|9
1649072470000|2022-04-04 11:41:10|9959.2|9955.2|9957.2|9953.2|9959.7|9955.7|9957.2|9953.2|7
1649072480000|2022-04-04 11:41:20|9958|9954|9957.5|9953.5|9958|9954|9957.2|9953.2|2
1649072490000|2022-04-04 11:41:30|9957.7|9953.7|9957.2|9953.2|9958|9954|9957.2|9953.2|2
1649072500000|2022-04-04 11:41:40|9957.5|9953.5|9957|9953|9958.2|9954.2|9957|9953|6
1649072510000|2022-04-04 11:41:50|9957.7|9953.7|9960.2|9956.2|9961.2|9957.2|9957|9953|57
1649072520000|2022-04-04 11:42:00|9961.7|9957.7|9960.2|9956.2|9961.7|9957.7|9957.5|9953.5|43
1649072540000|2022-04-04 11:42:20|9960.7|9956.7|9957.2|9953.2|9961.5|9957.5|9957|9953|23
1649072550000|2022-04-04 11:42:30|9958.2|9954.2|9960.2|9956.2|9961.2|9957.2|9958.2|9954.2|13
1649072560000|2022-04-04 11:42:40|9961.2|9957.2|9961.7|9957.7|9962.2|9958.2|9960.7|9956.7|9
1649072570000|2022-04-04 11:42:50|9962.2|9958.2|9963.2|9959.2|9963.2|9959.2|9961.7|9957.7|10
1649072580000|2022-04-04 11:43:00|9963.7|9959.7|9968.7|9964.7|9969.2|9965.2|9963.7|9959.7|51
1649072590000|2022-04-04 11:43:10|9969.2|9965.2|9968|9964|9969.2|9965.2|9966.7|9962.7|10
1649072600000|2022-04-04 11:43:20|9968.7|9964.7|9973.2|9969.2|9976|9972|9968.7|9964.7|90
1649072610000|2022-04-04 11:43:30|9973|9969|9967|9963|9973.2|9969.2|9966.2|9962.2|55
1649072620000|2022-04-04 11:43:40|9967.2|9963.2|9964.5|9960.5|9967.2|9963.2|9964.5|9960.5|13
1649072630000|2022-04-04 11:43:50|9963.5|9959.5|9967.7|9963.7|9968|9964|9963.5|9959.5|14
1649072640000|2022-04-04 11:44:00|9968.2|9964.2|9975.2|9971.2|9975.2|9971.2|9968.2|9964.2|26
1649072650000|2022-04-04 11:44:10|9975.5|9971.5|9971.2|9967.2|9975.5|9971.5|9971.2|9967.2|19
1649072660000|2022-04-04 11:44:20|9971.5|9967.5|9970.5|9966.5|9974.2|9970.2|9970.5|9966.5|9
1649072670000|2022-04-04 11:44:30|9971.2|9967.2|9973.2|9969.2|9973.2|9969.2|9971|9967|5
1649072680000|2022-04-04 11:44:40|9972.7|9968.7|9973.2|9969.2|9973.7|9969.7|9972.7|9968.7|3
1649072690000|2022-04-04 11:44:50|9973|9969|9971.2|9967.2|9973|9969|9971.2|9967.2|10
1649072700000|2022-04-04 11:45:00|9971|9967|9970.5|9966.5|9973.5|9969.5|9970.5|9966.5|13
1649072710000|2022-04-04 11:45:10|9971.7|9967.7|9975.2|9971.2|9975.7|9971.7|9971.7|9967.7|33
1649072720000|2022-04-04 11:45:20|9975.5|9971.5|9974|9970|9976.7|9972.7|9974|9970|16
1649072730000|2022-04-04 11:45:30|9974.2|9970.2|9974.2|9970.2|9974.5|9970.5|9973.5|9969.5|12
1649072740000|2022-04-04 11:45:40|9974.5|9970.5|9976.2|9972.2|9977.2|9973.2|9974.5|9970.5|9
1649072750000|2022-04-04 11:45:50|9975.7|9971.7|9978.7|9974.7|9979.2|9975.2|9975.5|9971.5|22
1649072760000|2022-04-04 11:46:00|9979.5|9975.5|9980.2|9976.2|9981|9977|9977|9973|62
1649072770000|2022-04-04 11:46:10|9980.5|9976.5|9976.2|9972.2|9980.5|9976.5|9976.2|9972.2|33
1649072780000|2022-04-04 11:46:20|9976.5|9972.5|9976.5|9972.5|9978.2|9974.2|9974.2|9970.2|84
1649072790000|2022-04-04 11:46:30|9975.7|9971.7|9977.5|9973.5|9977.5|9973.5|9974.2|9970.2|21
1649072800000|2022-04-04 11:46:40|9979.2|9975.2|9981.7|9977.7|9983.5|9979.5|9979.2|9975.2|91
1649072810000|2022-04-04 11:46:50|9983|9979|9984.2|9980.2|9984.2|9980.2|9982.2|9978.2|50
1649072820000|2022-04-04 11:47:00|9984.5|9980.5|9980.2|9976.2|9990.2|9986.2|9978.7|9974.7|155
1649072830000|2022-04-04 11:47:10|9979.9|9975.9|9981.7|9977.7|9982.2|9978.2|9978.9|9974.9|26
1649072840000|2022-04-04 11:47:20|9981.9|9977.9|9983.7|9979.7|9984.2|9980.2|9980.9|9976.9|49
1649072850000|2022-04-04 11:47:30|9983.9|9979.9|9982.7|9978.7|9983.9|9979.9|9978.9|9974.9|34
1649072860000|2022-04-04 11:47:40|9982.2|9978.2|9983.7|9979.7|9983.7|9979.7|9979.7|9975.7|20
1649072870000|2022-04-04 11:47:50|9983.2|9979.2|9974.2|9970.2|9983.2|9979.2|9974.2|9970.2|66
1649072880000|2022-04-04 11:48:00|9974.4|9970.4|9977.7|9973.7|9978.7|9974.7|9973.2|9969.2|71
1649072890000|2022-04-04 11:48:10|9978.2|9974.2|9975.7|9971.7|9980.4|9976.4|9974.9|9970.9|18
1649072900000|2022-04-04 11:48:20|9975.2|9971.2|9971.9|9967.9|9975.7|9971.7|9971.2|9967.2|14
1649072910000|2022-04-04 11:48:30|9972.4|9968.4|9975.9|9971.9|9976.9|9972.9|9971.4|9967.4|20
1649072920000|2022-04-04 11:48:40|9976.2|9972.2|9974.4|9970.4|9976.9|9972.9|9973.4|9969.4|9
1649072930000|2022-04-04 11:48:50|9974.7|9970.7|9975.4|9971.4|9975.9|9971.9|9972.9|9968.9|15
1649072940000|2022-04-04 11:49:00|9974.9|9970.9|9977.7|9973.7|9978.7|9974.7|9974.4|9970.4|14
1649072950000|2022-04-04 11:49:10|9977.4|9973.4|9976.4|9972.4|9977.4|9973.4|9976.4|9972.4|4
1649072960000|2022-04-04 11:49:20|9975.9|9971.9|9978.2|9974.2|9978.2|9974.2|9974.9|9970.9|9
1649072970000|2022-04-04 11:49:30|9978.7|9974.7|9980.2|9976.2|9980.2|9976.2|9978.4|9974.4|7
1649072980000|2022-04-04 11:49:40|9980.7|9976.7|9998.7|9994.7|10001.2|9997.2|9980.7|9976.7|161
1649072990000|2022-04-04 11:49:50|9998.9|9994.9|9996.7|9992.7|9998.9|9994.9|9993.7|9989.7|37
1649073000000|2022-04-04 11:50:00|9997.4|9993.4|9997.7|9993.7|10000.9|9996.9|9995.9|9991.9|88
1649073010000|2022-04-04 11:50:10|9997.4|9993.4|9995.7|9991.7|9997.4|9993.4|9995.7|9991.7|14
1649073020000|2022-04-04 11:50:20|9995.9|9991.9|9999.4|9995.4|9999.7|9995.7|9994.9|9990.9|52
1649073030000|2022-04-04 11:50:30|9999.2|9995.2|10000.7|9996.7|10004.2|10000.2|9999.2|9995.2|35
1649073040000|2022-04-04 11:50:40|10000.2|9996.2|9992.7|9988.7|10000.2|9996.2|9992.2|9988.2|72
1649073050000|2022-04-04 11:50:50|9992.9|9988.9|9997.2|9993.2|9997.2|9993.2|9991.9|9987.9|58
1649073060000|2022-04-04 11:51:00|9996.4|9992.4|9995.4|9991.4|9997.2|9993.2|9995.2|9991.2|19
1649073070000|2022-04-04 11:51:10|9994.4|9990.4|9988.7|9984.7|9995.2|9991.2|9988.7|9984.7|37
1649073080000|2022-04-04 11:51:20|9986.7|9982.7|9987.9|9983.9|9989.7|9985.7|9985.9|9981.9|26
1649073090000|2022-04-04 11:51:30|9988.7|9984.7|9987.2|9983.2|9988.9|9984.9|9987.2|9983.2|18
1649073100000|2022-04-04 11:51:40|9987.4|9983.4|9989.9|9985.9|9992.2|9988.2|9987.4|9983.4|30
1649073110000|2022-04-04 11:51:50|9989.7|9985.7|9990.2|9986.2|9990.9|9986.9|9987.4|9983.4|16
1649073120000|2022-04-04 11:52:00|9990.7|9986.7|9992.4|9988.4|9994.4|9990.4|9990.7|9986.7|19
1649073130000|2022-04-04 11:52:10|9991.9|9987.9|9989.2|9985.2|9992.2|9988.2|9988.4|9984.4|9
1649073140000|2022-04-04 11:52:20|9989.4|9985.4|9987.7|9983.7|9989.4|9985.4|9983.9|9979.9|26
1649073150000|2022-04-04 11:52:30|9987.9|9983.9|9981.9|9977.9|9989.2|9985.2|9981.2|9977.2|29
1649073160000|2022-04-04 11:52:40|9982.2|9978.2|9980.2|9976.2|9983.7|9979.7|9978.9|9974.9|15
1649073170000|2022-04-04 11:52:50|9980.4|9976.4|9983.2|9979.2|9984.2|9980.2|9978.9|9974.9|36
1649073180000|2022-04-04 11:53:00|9983.4|9979.4|9987.9|9983.9|9988.4|9984.4|9983.2|9979.2|18
1649073190000|2022-04-04 11:53:10|9987.4|9983.4|9982.7|9978.7|9987.9|9983.9|9982.7|9978.7|21
1649073200000|2022-04-04 11:53:20|9983.7|9979.7|9980.4|9976.4|9984.2|9980.2|9980.4|9976.4|7
1649073210000|2022-04-04 11:53:30|9980.9|9976.9|9980.9|9976.9|9981.9|9977.9|9980.2|9976.2|7
1649073220000|2022-04-04 11:53:40|9981.2|9977.2|9979.2|9975.2|9981.9|9977.9|9979.2|9975.2|15
1649073230000|2022-04-04 11:53:50|9978.7|9974.7|9981.9|9977.9|9983.9|9979.9|9977.9|9973.9|35
1649073240000|2022-04-04 11:54:00|9982.2|9978.2|9983.9|9979.9|9988.9|9984.9|9979.7|9975.7|38
1649073250000|2022-04-04 11:54:10|9985.4|9981.4|9981.4|9977.4|9985.4|9981.4|9981.4|9977.4|15
1649073260000|2022-04-04 11:54:20|9981.2|9977.2|9982.2|9978.2|9984.9|9980.9|9979.4|9975.4|14
1649073270000|2022-04-04 11:54:30|9982.4|9978.4|9986.2|9982.2|9986.2|9982.2|9980.4|9976.4|9
1649073280000|2022-04-04 11:54:40|9984.2|9980.2|9983.2|9979.2|9984.7|9980.7|9981.7|9977.7|26
1649073290000|2022-04-04 11:54:50|9981.7|9977.7|9978.2|9974.2|9983.2|9979.2|9976.2|9972.2|21
1649073300000|2022-04-04 11:55:00|9978.7|9974.7|9979.2|9975.2|9982.2|9978.2|9977.9|9973.9|36
1649073310000|2022-04-04 11:55:10|9979.9|9975.9|9982.9|9978.9|9984.2|9980.2|9979.9|9975.9|22
1649073320000|2022-04-04 11:55:20|9983.2|9979.2|9979.4|9975.4|9985.4|9981.4|9979.2|9975.2|21
1649073330000|2022-04-04 11:55:30|9979.7|9975.7|9983.4|9979.4|9983.4|9979.4|9978.9|9974.9|12
1649073340000|2022-04-04 11:55:40|9982.9|9978.9|9984.4|9980.4|9985.9|9981.9|9981.2|9977.2|38
1649073350000|2022-04-04 11:55:50|9984.2|9980.2|9979.4|9975.4|9984.2|9980.2|9978.7|9974.7|7
1649073360000|2022-04-04 11:56:00|9979.7|9975.7|9977.7|9973.7|9981.2|9977.2|9976.7|9972.7|23
1649073370000|2022-04-04 11:56:10|9978.2|9974.2|9983.9|9979.9|9985.7|9981.7|9977.4|9973.4|13
1649073380000|2022-04-04 11:56:20|9984.2|9980.2|9979.9|9975.9|9984.2|9980.2|9979.9|9975.9|23
1649073390000|2022-04-04 11:56:30|9979.7|9975.7|9981.2|9977.2|9981.7|9977.7|9977.9|9973.9|7
1649073400000|2022-04-04 11:56:40|9981.7|9977.7|9982.4|9978.4|9985.7|9981.7|9979.2|9975.2|23
1649073410000|2022-04-04 11:56:50|9981.9|9977.9|9981.7|9977.7|9982.4|9978.4|9978.2|9974.2|30
1649073420000|2022-04-04 11:57:00|9982.4|9978.4|9986.7|9982.7|9987.2|9983.2|9982.2|9978.2|21
1649073430000|2022-04-04 11:57:10|9987.7|9983.7|9984.2|9980.2|9987.9|9983.9|9983.9|9979.9|17
1649073440000|2022-04-04 11:57:20|9983.4|9979.4|9984.9|9980.9|9986.4|9982.4|9982.7|9978.7|11
1649073450000|2022-04-04 11:57:30|9984.2|9980.2|9980.9|9976.9|9984.2|9980.2|9979.7|9975.7|13
1649073460000|2022-04-04 11:57:40|9980.7|9976.7|9981.2|9977.2|9982.2|9978.2|9980.7|9976.7|6
1649073470000|2022-04-04 11:57:50|9981.9|9977.9|9987.7|9983.7|9988.7|9984.7|9981.9|9977.9|29
1649073480000|2022-04-04 11:58:00|9987.4|9983.4|9993.2|9989.2|9993.4|9989.4|9987.4|9983.4|28
1649073490000|2022-04-04 11:58:10|9992.4|9988.4|9990.2|9986.2|9993.4|9989.4|9989.4|9985.4|46
1649073500000|2022-04-04 11:58:20|9989.7|9985.7|9988.7|9984.7|9992.9|9988.9|9988.2|9984.2|23
1649073510000|2022-04-04 11:58:30|9989.2|9985.2|9985.4|9981.4|9989.7|9985.7|9984.4|9980.4|6
1649073520000|2022-04-04 11:58:40|9985.2|9981.2|9984.4|9980.4|9985.4|9981.4|9983.7|9979.7|5
1649073530000|2022-04-04 11:58:50|9984.9|9980.9|9985.9|9981.9|9987.4|9983.4|9984.4|9980.4|8
1649073540000|2022-04-04 11:59:00|9985.4|9981.4|9994.2|9990.2|9996.2|9992.2|9984.9|9980.9|26
1649073550000|2022-04-04 11:59:10|9994.7|9990.7|9991.4|9987.4|9997.7|9993.7|9990.7|9986.7|30
1649073560000|2022-04-04 11:59:20|9991.7|9987.7|9995.7|9991.7|9996.7|9992.7|9991.7|9987.7|14
1649073570000|2022-04-04 11:59:30|9994.9|9990.9|9994.4|9990.4|9995.4|9991.4|9992.7|9988.7|21
1649073580000|2022-04-04 11:59:40|9993.9|9989.9|9991.2|9987.2|9993.9|9989.9|9990.9|9986.9|10
1649073590000|2022-04-04 11:59:50|9990.4|9986.4|9986.7|9982.7|9990.7|9986.7|9986.7|9982.7|26
1649073600000|2022-04-04 12:00:00|9987.2|9983.2|9995.4|9991.4|9995.4|9991.4|9987.2|9983.2|40
1649073610000|2022-04-04 12:00:10|9995.9|9991.9|9995.9|9991.9|9998.9|9994.9|9993.9|9989.9|31
1649073620000|2022-04-04 12:00:20|9995.2|9991.2|9989.2|9985.2|9998.9|9994.9|9988.7|9984.7|33
1649073630000|2022-04-04 12:00:30|9988.7|9984.7|9991.2|9987.2|9992.2|9988.2|9988.7|9984.7|18
1649073640000|2022-04-04 12:00:40|9990.2|9986.2|9981.4|9977.4|9990.2|9986.2|9981.4|9977.4|47
1649073650000|2022-04-04 12:00:50|9981.9|9977.9|9980.2|9976.2|9981.9|9977.9|9978.4|9974.4|38
1649073660000|2022-04-04 12:01:00|9979.9|9975.9|9977.2|9973.2|9983.2|9979.2|9975.4|9971.4|81
1649073670000|2022-04-04 12:01:10|9976.7|9972.7|9980.7|9976.7|9981.7|9977.7|9975.9|9971.9|40
1649073680000|2022-04-04 12:01:20|9980.9|9976.9|9978.2|9974.2|9980.9|9976.9|9977.2|9973.2|13
1649073690000|2022-04-04 12:01:30|9977.9|9973.9|9983.2|9979.2|9983.2|9979.2|9976.7|9972.7|17
1649073700000|2022-04-04 12:01:40|9982.9|9978.9|9982.2|9978.2|9984.2|9980.2|9981.4|9977.4|29
1649073710000|2022-04-04 12:01:50|9983.4|9979.4|9984.2|9980.2|9986.2|9982.2|9983.2|9979.2|27
1649073720000|2022-04-04 12:02:00|9986.9|9982.9|9984.2|9980.2|9989.2|9985.2|9983.7|9979.7|48
1649073730000|2022-04-04 12:02:10|9984.7|9980.7|9982.2|9978.2|9985.7|9981.7|9982.2|9978.2|31
1649073740000|2022-04-04 12:02:20|9981.2|9977.2|9983.7|9979.7|9983.7|9979.7|9981.2|9977.2|8
1649073750000|2022-04-04 12:02:30|9983.2|9979.2|9981.4|9977.4|9983.2|9979.2|9978.9|9974.9|7
1649073760000|2022-04-04 12:02:40|9980.7|9976.7|9982.1|9978.1|9982.2|9978.2|9980.4|9976.4|8
1649073770000|2022-04-04 12:02:50|9981.9|9977.9|9986.1|9982.1|9986.1|9982.1|9981.9|9977.9|9
1649073780000|2022-04-04 12:03:00|9986.4|9982.4|9984.1|9980.1|9987.1|9983.1|9983.6|9979.6|18
1649073790000|2022-04-04 12:03:10|9983.9|9979.9|9984.9|9980.9|9986.1|9982.1|9983.1|9979.1|5
1649073800000|2022-04-04 12:03:20|9985.1|9981.1|9988.1|9984.1|9993.1|9989.1|9984.6|9980.6|46
1649073810000|2022-04-04 12:03:30|9987.6|9983.6|9992.6|9988.6|9993.1|9989.1|9987.6|9983.6|26
1649073820000|2022-04-04 12:03:40|9993.1|9989.1|9998.6|9994.6|10001.9|9997.9|9991.1|9987.1|64
1649073830000|2022-04-04 12:03:50|9999.1|9995.1|9999.6|9995.6|10000.9|9996.9|9999.1|9995.1|11
1649073840000|2022-04-04 12:04:00|9999.9|9995.9|10014.1|10010.1|10014.9|10010.9|9999.9|9995.9|215
1649073850000|2022-04-04 12:04:10|10014.4|10010.4|10016.6|10012.6|10017.6|10013.6|10014.1|10010.1|93
1649073860000|2022-04-04 12:04:20|10016.4|10012.4|10013.6|10009.6|10016.4|10012.4|10012.6|10008.6|41
1649073870000|2022-04-04 12:04:30|10013.9|10009.9|10009.6|10005.6|10013.9|10009.9|10009.1|10005.1|45
1649073880000|2022-04-04 12:04:40|10009.1|10005.1|10012.1|10008.1|10013.9|10009.9|10009.1|10005.1|40
1649073890000|2022-04-04 12:04:50|10011.9|10007.9|10011.1|10007.1|10012.9|10008.9|10011.1|10007.1|12
1649073900000|2022-04-04 12:05:00|10012.1|10008.1|10005.9|10001.9|10014.1|10010.1|10005.6|10001.6|109
1649073910000|2022-04-04 12:05:10|10005.4|10001.4|10003.9|9999.9|10005.4|10001.4|10003.6|9999.6|17
1649073920000|2022-04-04 12:05:20|10004.1|10000.1|10004.4|10000.4|10006.1|10002.1|9999.6|9995.6|65
1649073930000|2022-04-04 12:05:30|10004.1|10000.1|10007.6|10003.6|10007.9|10003.9|10003.1|9999.1|21
1649073940000|2022-04-04 12:05:40|10008.1|10004.1|10011.4|10007.4|10011.4|10007.4|10007.1|10003.1|35
1649073950000|2022-04-04 12:05:50|10012.1|10008.1|10010.9|10006.9|10013.6|10009.6|10010.9|10006.9|17
1649073960000|2022-04-04 12:06:00|10010.6|10006.6|10009.1|10005.1|10010.9|10006.9|10007.4|10003.4|17
1649073970000|2022-04-04 12:06:10|10008.9|10004.9|10008.4|10004.4|10009.9|10005.9|10007.4|10003.4|9
1649073980000|2022-04-04 12:06:20|10007.9|10003.9|10006.1|10002.1|10008.1|10004.1|10004.4|10000.4|21
1649073990000|2022-04-04 12:06:30|10007.1|10003.1|10010.1|10006.1|10012.9|10008.9|10006.6|10002.6|28
1649074000000|2022-04-04 12:06:40|10010.6|10006.6|10010.6|10006.6|10012.1|10008.1|10010.1|10006.1|15
1649074010000|2022-04-04 12:06:50|10011.1|10007.1|10013.1|10009.1|10013.6|10009.6|10011.1|10007.1|22
1649074020000|2022-04-04 12:07:00|10013.4|10009.4|10013.4|10009.4|10014.9|10010.9|10012.6|10008.6|20
1649074030000|2022-04-04 12:07:10|10012.9|10008.9|10012.9|10008.9|10012.9|10008.9|10011.1|10007.1|11
1649074040000|2022-04-04 12:07:20|10013.1|10009.1|10026.1|10022.1|10028.1|10024.1|10012.9|10008.9|175
1649074050000|2022-04-04 12:07:30|10025.6|10021.6|10018.4|10014.4|10026.1|10022.1|10017.1|10013.1|52
1649074060000|2022-04-04 12:07:40|10018.1|10014.1|10019.9|10015.9|10020.4|10016.4|10017.4|10013.4|17
1649074070000|2022-04-04 12:07:50|10020.4|10016.4|10021.4|10017.4|10022.4|10018.4|10018.6|10014.6|29
1649074080000|2022-04-04 12:08:00|10020.9|10016.9|10020.4|10016.4|10022.1|10018.1|10019.6|10015.6|19
1649074090000|2022-04-04 12:08:10|10020.1|10016.1|10026.1|10022.1|10028.9|10024.9|10018.9|10014.9|54
1649074100000|2022-04-04 12:08:20|10025.9|10021.9|10027.1|10023.1|10027.1|10023.1|10023.6|10019.6|31
1649074110000|2022-04-04 12:08:30|10027.6|10023.6|10034.6|10030.6|10035.6|10031.6|10027.4|10023.4|182
1649074120000|2022-04-04 12:08:40|10034.4|10030.4|10035.6|10031.6|10038.6|10034.6|10033.6|10029.6|127
1649074130000|2022-04-04 12:08:50|10035.9|10031.9|10029.4|10025.4|10037.6|10033.6|10029.1|10025.1|35
1649074140000|2022-04-04 12:09:00|10029.6|10025.6|10015.9|10011.9|10030.6|10026.6|10015.6|10011.6|124
1649074150000|2022-04-04 12:09:10|10016.9|10012.9|10017.4|10013.4|10018.9|10014.9|10014.6|10010.6|58
1649074160000|2022-04-04 12:09:20|10017.1|10013.1|10018.4|10014.4|10018.6|10014.6|10015.9|10011.9|19
1649074170000|2022-04-04 12:09:30|10018.1|10014.1|10019.1|10015.1|10019.1|10015.1|10015.1|10011.1|28
1649074180000|2022-04-04 12:09:40|10019.4|10015.4|10019.1|10015.1|10020.6|10016.6|10018.9|10014.9|11
1649074190000|2022-04-04 12:09:50|10019.6|10015.6|10022.1|10018.1|10022.4|10018.4|10019.1|10015.1|22
1649074200000|2022-04-04 12:10:00|10022.6|10018.6|10032.1|10028.1|10032.6|10028.6|10019.9|10015.9|118
1649074210000|2022-04-04 12:10:10|10032.4|10028.4|10036.6|10032.6|10037.9|10033.9|10030.4|10026.4|40
1649074220000|2022-04-04 12:10:20|10035.9|10031.9|10031.9|10027.9|10035.9|10031.9|10030.9|10026.9|15
1649074230000|2022-04-04 12:10:30|10031.4|10027.4|10030.6|10026.6|10031.4|10027.4|10029.9|10025.9|7
1649074240000|2022-04-04 12:10:40|10030.9|10026.9|10025.4|10021.4|10030.9|10026.9|10024.6|10020.6|25
1649074250000|2022-04-04 12:10:50|10023.9|10019.9|10023.6|10019.6|10024.4|10020.4|10023.6|10019.6|4
1649074260000|2022-04-04 12:11:00|10023.4|10019.4|10023.9|10019.9|10023.9|10019.9|10020.9|10016.9|16
1649074270000|2022-04-04 12:11:10|10023.4|10019.4|10020.6|10016.6|10023.9|10019.9|10020.1|10016.1|9
1649074280000|2022-04-04 12:11:20|10022.6|10018.6|10024.1|10020.1|10024.4|10020.4|10022.1|10018.1|8
1649074290000|2022-04-04 12:11:30|10023.1|10019.1|10025.6|10021.6|10026.9|10022.9|10023.1|10019.1|25
1649074300000|2022-04-04 12:11:40|10025.1|10021.1|10024.9|10020.9|10025.6|10021.6|10021.6|10017.6|16
1649074310000|2022-04-04 12:11:50|10025.6|10021.6|10022.9|10018.9|10026.6|10022.6|10020.9|10016.9|13
1649074320000|2022-04-04 12:12:00|10021.9|10017.9|10020.1|10016.1|10023.1|10019.1|10020.1|10016.1|8
1649074330000|2022-04-04 12:12:10|10019.9|10015.9|10012.4|10008.4|10020.4|10016.4|10006.6|10002.6|94
1649074340000|2022-04-04 12:12:20|10012.6|10008.6|10013.1|10009.1|10014.1|10010.1|10010.4|10006.4|26
1649074350000|2022-04-04 12:12:30|10012.1|10008.1|10012.1|10008.1|10012.4|10008.4|10009.9|10005.9|13
1649074360000|2022-04-04 12:12:40|10011.9|10007.9|10011.4|10007.4|10013.9|10009.9|10010.6|10006.6|15
1649074370000|2022-04-04 12:12:50|10011.9|10007.9|10014.4|10010.4|10022.6|10018.6|10011.1|10007.1|52
1649074380000|2022-04-04 12:13:00|10014.1|10010.1|10012.1|10008.1|10014.1|10010.1|10010.1|10006.1|14
1649074390000|2022-04-04 12:13:10|10012.6|10008.6|10014.6|10010.6|10016.1|10012.1|10012.6|10008.6|13
1649074400000|2022-04-04 12:13:20|10014.9|10010.9|10015.6|10011.6|10017.1|10013.1|10014.6|10010.6|8
1649074410000|2022-04-04 12:13:30|10015.1|10011.1|10020.1|10016.1|10020.4|10016.4|10015.1|10011.1|15
1649074420000|2022-04-04 12:13:40|10019.9|10015.9|10021.1|10017.1|10021.9|10017.9|10019.9|10015.9|7
1649074430000|2022-04-04 12:13:50|10022.6|10018.6|10022.1|10018.1|10023.4|10019.4|10020.1|10016.1|15
1649074440000|2022-04-04 12:14:00|10021.9|10017.9|10024.1|10020.1|10026.6|10022.6|10021.9|10017.9|25
1649074450000|2022-04-04 12:14:10|10023.9|10019.9|10023.9|10019.9|10023.9|10019.9|10023.1|10019.1|1
1649074460000|2022-04-04 12:14:20|10023.6|10019.6|10024.6|10020.6|10025.4|10021.4|10022.4|10018.4|18
1649074470000|2022-04-04 12:14:30|10024.1|10020.1|10020.9|10016.9|10024.1|10020.1|10019.6|10015.6|8
1649074480000|2022-04-04 12:14:40|10020.6|10016.6|10022.9|10018.9|10022.9|10018.9|10019.1|10015.1|18
1649074490000|2022-04-04 12:14:50|10023.9|10019.9|10024.1|10020.1|10024.1|10020.1|10021.9|10017.9|14
1649074500000|2022-04-04 12:15:00|10024.4|10020.4|10023.1|10019.1|10025.4|10021.4|10022.6|10018.6|24
1649074510000|2022-04-04 12:15:10|10023.4|10019.4|10023.9|10019.9|10024.6|10020.6|10023.4|10019.4|7
1649074520000|2022-04-04 12:15:20|10024.1|10020.1|10024.6|10020.6|10024.6|10020.6|10023.9|10019.9|11
1649074530000|2022-04-04 12:15:30|10024.4|10020.4|10024.6|10020.6|10024.6|10020.6|10024.1|10020.1|6
1649074540000|2022-04-04 12:15:40|10025.9|10021.9|10029.6|10025.6|10030.1|10026.1|10025.9|10021.9|19
1649074550000|2022-04-04 12:15:50|10030.1|10026.1|10031.6|10027.6|10033.1|10029.1|10029.1|10025.1|42
1649074560000|2022-04-04 12:16:00|10031.9|10027.9|10039.1|10035.1|10043.1|10039.1|10031.9|10027.9|148
1649074570000|2022-04-04 12:16:10|10040.9|10036.9|10039.1|10035.1|10042.1|10038.1|10037.1|10033.1|38
1649074580000|2022-04-04 12:16:20|10038.6|10034.6|10036.1|10032.1|10038.6|10034.6|10034.1|10030.1|28
1649074590000|2022-04-04 12:16:30|10036.4|10032.4|10034.1|10030.1|10036.4|10032.4|10032.6|10028.6|36
1649074600000|2022-04-04 12:16:40|10034.4|10030.4|10028.6|10024.6|10035.1|10031.1|10028.6|10024.6|19
1649074610000|2022-04-04 12:16:50|10029.1|10025.1|10029.1|10025.1|10032.6|10028.6|10029.1|10025.1|31
1649074620000|2022-04-04 12:17:00|10029.6|10025.6|10035.4|10031.4|10036.4|10032.4|10029.6|10025.6|19
1649074630000|2022-04-04 12:17:10|10035.1|10031.1|10031.4|10027.4|10035.1|10031.1|10031.3|10027.3|5
1649074640000|2022-04-04 12:17:20|10031.6|10027.6|10031.6|10027.6|10033.1|10029.1|10031.6|10027.6|7
1649074650000|2022-04-04 12:17:30|10032.1|10028.1|10035.8|10031.8|10035.8|10031.8|10032.1|10028.1|6
1649074660000|2022-04-04 12:17:40|10036.6|10032.6|10034.3|10030.3|10037.3|10033.3|10032.3|10028.3|16
1649074670000|2022-04-04 12:17:50|10033.8|10029.8|10036.6|10032.6|10037.3|10033.3|10033.8|10029.8|8
1649074680000|2022-04-04 12:18:00|10036.8|10032.8|10038.3|10034.3|10039.3|10035.3|10036.3|10032.3|17
1649074690000|2022-04-04 12:18:10|10038.1|10034.1|10029.6|10025.6|10038.1|10034.1|10028.8|10024.8|35
1649074700000|2022-04-04 12:18:20|10029.8|10025.8|10032.8|10028.8|10033.6|10029.6|10023.6|10019.6|68
1649074710000|2022-04-04 12:18:30|10033.3|10029.3|10026.6|10022.6|10033.3|10029.3|10026.6|10022.6|20
1649074720000|2022-04-04 12:18:40|10026.3|10022.3|10018.6|10014.6|10026.3|10022.3|10011.8|10007.8|129
1649074730000|2022-04-04 12:18:50|10018.8|10014.8|10032.6|10028.6|10036.1|10032.1|10017.6|10013.6|125
1649074740000|2022-04-04 12:19:00|10034.6|10030.6|10026.3|10022.3|10038.8|10034.8|10026.3|10022.3|52
1649074750000|2022-04-04 12:19:10|10025.8|10021.8|10021.6|10017.6|10027.3|10023.3|10019.3|10015.3|32
1649074760000|2022-04-04 12:19:20|10021.8|10017.8|10023.6|10019.6|10024.6|10020.6|10019.6|10015.6|24
1649074770000|2022-04-04 12:19:30|10023.8|10019.8|10027.1|10023.1|10032.8|10028.8|10023.8|10019.8|78
1649074780000|2022-04-04 12:19:40|10026.8|10022.8|10026.6|10022.6|10027.6|10023.6|10024.8|10020.8|6
1649074790000|2022-04-04 12:19:50|10026.1|10022.1|10028.3|10024.3|10028.3|10024.3|10023.8|10019.8|17
1649074800000|2022-04-04 12:20:00|10028.6|10024.6|10035.3|10031.3|10036.3|10032.3|10028.6|10024.6|52
1649074810000|2022-04-04 12:20:10|10035.6|10031.6|10033.6|10029.6|10037.1|10033.1|10033.6|10029.6|34
1649074820000|2022-04-04 12:20:20|10033.8|10029.8|10040.6|10036.6|10046.3|10042.3|10033.1|10029.1|145
1649074830000|2022-04-04 12:20:30|10040.8|10036.8|10037.6|10033.6|10040.8|10036.8|10037.6|10033.6|13
1649074840000|2022-04-04 12:20:40|10036.6|10032.6|10037.8|10033.8|10038.3|10034.3|10032.8|10028.8|22
1649074850000|2022-04-04 12:20:50|10038.1|10034.1|10030.6|10026.6|10039.1|10035.1|10029.8|10025.8|28
1649074860000|2022-04-04 12:21:00|10030.3|10026.3|10030.8|10026.8|10032.8|10028.8|10028.8|10024.8|46
1649074870000|2022-04-04 12:21:10|10030.3|10026.3|10029.3|10025.3|10030.8|10026.8|10027.6|10023.6|23
1649074880000|2022-04-04 12:21:20|10028.8|10024.8|10031.8|10027.8|10031.8|10027.8|10028.8|10024.8|7
1649074890000|2022-04-04 12:21:30|10033.1|10029.1|10029.6|10025.6|10035.6|10031.6|10029.6|10025.6|49
1649074900000|2022-04-04 12:21:40|10028.3|10024.3|10030.1|10026.1|10030.1|10026.1|10027.8|10023.8|43
1649074910000|2022-04-04 12:21:50|10030.3|10026.3|10039.3|10035.3|10039.6|10035.6|10030.3|10026.3|39
1649074920000|2022-04-04 12:22:00|10040.3|10036.3|10037.8|10033.8|10041.8|10037.8|10037.3|10033.3|42
1649074930000|2022-04-04 12:22:10|10037.6|10033.6|10041.6|10037.6|10041.6|10037.6|10037.6|10033.6|9
1649074940000|2022-04-04 12:22:20|10042.3|10038.3|10040.6|10036.6|10043.3|10039.3|10040.3|10036.3|42
1649074950000|2022-04-04 12:22:30|10040.3|10036.3|10037.8|10033.8|10043.3|10039.3|10037.8|10033.8|14
1649074960000|2022-04-04 12:22:40|10038.1|10034.1|10039.8|10035.8|10039.8|10035.8|10035.3|10031.3|22
1649074970000|2022-04-04 12:22:50|10040.3|10036.3|10039.8|10035.8|10044.1|10040.1|10036.6|10032.6|38
1649074980000|2022-04-04 12:23:00|10042.3|10038.3|10051.3|10047.3|10053.3|10049.3|10042.3|10038.3|115
1649074990000|2022-04-04 12:23:10|10051.6|10047.6|10045.8|10041.8|10053.8|10049.8|10045.3|10041.3|80
1649075000000|2022-04-04 12:23:20|10046.3|10042.3|10047.1|10043.1|10052.3|10048.3|10045.6|10041.6|32
1649075010000|2022-04-04 12:23:30|10048.6|10044.6|10048.6|10044.6|10051.3|10047.3|10048.3|10044.3|29
1649075020000|2022-04-04 12:23:40|10048.1|10044.1|10048.3|10044.3|10048.6|10044.6|10045.8|10041.8|20
1649075030000|2022-04-04 12:23:50|10048.1|10044.1|10044.3|10040.3|10048.1|10044.1|10044.3|10040.3|13
1649075040000|2022-04-04 12:24:00|10044.8|10040.8|10041.3|10037.3|10045.3|10041.3|10041.1|10037.1|22
1649075050000|2022-04-04 12:24:10|10041.1|10037.1|10041.8|10037.8|10041.8|10037.8|10039.6|10035.6|20
1649075060000|2022-04-04 12:24:20|10042.1|10038.1|10042.1|10038.1|10042.8|10038.8|10040.6|10036.6|16
1649075070000|2022-04-04 12:24:30|10041.8|10037.8|10042.3|10038.3|10043.1|10039.1|10041.3|10037.3|5
1649075080000|2022-04-04 12:24:40|10043.3|10039.3|10044.1|10040.1|10044.1|10040.1|10043.3|10039.3|11
1649075090000|2022-04-04 12:24:50|10045.6|10041.6|10050.1|10046.1|10053.1|10049.1|10045.6|10041.6|60
1649075100000|2022-04-04 12:25:00|10049.6|10045.6|10085.6|10081.6|10087.3|10083.3|10049.6|10045.6|607
1649075110000|2022-04-04 12:25:10|10086.6|10082.6|10105.1|10101.1|10107.3|10103.3|10084.6|10080.6|498
1649075120000|2022-04-04 12:25:20|10105.8|10101.8|10084.3|10080.3|10106.1|10102.1|10084.3|10080.3|198
1649075130000|2022-04-04 12:25:30|10083.6|10079.6|10086.6|10082.6|10090.3|10086.3|10077.8|10073.8|137
1649075140000|2022-04-04 12:25:40|10086.1|10082.1|10085.1|10081.1|10089.3|10085.3|10084.1|10080.1|63
1649075150000|2022-04-04 12:25:50|10081.8|10077.8|10079.6|10075.6|10086.3|10082.3|10079.6|10075.6|55
1649075160000|2022-04-04 12:26:00|10079.8|10075.8|10082.6|10078.6|10087.6|10083.6|10078.6|10074.6|90
1649075170000|2022-04-04 12:26:10|10082.3|10078.3|10082.6|10078.6|10085.6|10081.6|10080.1|10076.1|78
1649075180000|2022-04-04 12:26:20|10082.1|10078.1|10079.6|10075.6|10082.6|10078.6|10076.1|10072.1|84
1649075190000|2022-04-04 12:26:30|10079.3|10075.3|10078.1|10074.1|10081.6|10077.6|10078.1|10074.1|22
1649075200000|2022-04-04 12:26:40|10078.3|10074.3|10087.6|10083.6|10088.1|10084.1|10078.3|10074.3|32
1649075210000|2022-04-04 12:26:50|10087.3|10083.3|10092.1|10088.1|10094.3|10090.3|10087.3|10083.3|146
1649075220000|2022-04-04 12:27:00|10091.1|10087.1|10091.6|10087.6|10094.6|10090.6|10091.1|10087.1|61
1649075230000|2022-04-04 12:27:10|10091.1|10087.1|10092.1|10088.1|10092.3|10088.3|10089.8|10085.8|51
1649075240000|2022-04-04 12:27:20|10091.8|10087.8|10097.6|10093.6|10098.6|10094.6|10091.8|10087.8|109
1649075250000|2022-04-04 12:27:30|10096.6|10092.6|10092.6|10088.6|10097.6|10093.6|10087.6|10083.6|63
1649075260000|2022-04-04 12:27:40|10092.3|10088.3|10094.6|10090.6|10096.8|10092.8|10091.1|10087.1|47
1649075270000|2022-04-04 12:27:50|10095.6|10091.6|10092.1|10088.1|10096.6|10092.6|10092.1|10088.1|47
1649075280000|2022-04-04 12:28:00|10092.6|10088.6|10084.1|10080.1|10093.6|10089.6|10082.1|10078.1|87
1649075290000|2022-04-04 12:28:10|10084.8|10080.8|10090.1|10086.1|10092.6|10088.6|10082.1|10078.1|100
1649075300000|2022-04-04 12:28:20|10089.6|10085.6|10091.1|10087.1|10092.1|10088.1|10087.6|10083.6|27
1649075310000|2022-04-04 12:28:30|10091.6|10087.6|10096.6|10092.6|10096.6|10092.6|10090.8|10086.8|31
1649075320000|2022-04-04 12:28:40|10096.1|10092.1|10104.3|10100.3|10104.3|10100.3|10095.6|10091.6|173
1649075330000|2022-04-04 12:28:50|10102.8|10098.8|10100.6|10096.6|10106.3|10102.3|10099.1|10095.1|44
1649075340000|2022-04-04 12:29:00|10100.8|10096.8|10099.1|10095.1|10102.6|10098.6|10098.6|10094.6|35
1649075350000|2022-04-04 12:29:10|10098.6|10094.6|10101.1|10097.1|10103.6|10099.6|10098.3|10094.3|146
1649075360000|2022-04-04 12:29:20|10101.3|10097.3|10099.6|10095.6|10102.1|10098.1|10099.3|10095.3|56
1649075370000|2022-04-04 12:29:30|10099.8|10095.8|10101.8|10097.8|10102.6|10098.6|10098.8|10094.8|20
1649075380000|2022-04-04 12:29:40|10101.6|10097.6|10099.3|10095.3|10101.8|10097.8|10099.3|10095.3|6
1649075390000|2022-04-04 12:29:50|10099.6|10095.6|10100.6|10096.6|10101.6|10097.6|10097.6|10093.6|36
1649075400000|2022-04-04 12:30:00|10098.8|10094.8|10100.5|10096.5|10101.5|10097.5|10096.6|10092.6|58
1649075410000|2022-04-04 12:30:10|10100|10096|10098.5|10094.5|10100|10096|10094.5|10090.5|47
1649075420000|2022-04-04 12:30:20|10097.3|10093.3|10096.5|10092.5|10100.5|10096.5|10096.5|10092.5|28
1649075430000|2022-04-04 12:30:30|10096.8|10092.8|10091|10087|10097.5|10093.5|10091|10087|46
1649075440000|2022-04-04 12:30:40|10090.8|10086.8|10086.6|10082.6|10090.8|10086.8|10085.8|10081.8|79
1649075450000|2022-04-04 12:30:50|10087|10083|10088.5|10084.5|10091.5|10087.5|10086.6|10082.6|41
1649075460000|2022-04-04 12:31:00|10088.8|10084.8|10090|10086|10091.5|10087.5|10088.8|10084.8|13
1649075470000|2022-04-04 12:31:10|10091|10087|10089.3|10085.3|10092|10088|10088.8|10084.8|14
1649075480000|2022-04-04 12:31:20|10090|10086|10092.5|10088.5|10095.5|10091.5|10088|10084|65
1649075490000|2022-04-04 12:31:30|10093.5|10089.5|10090.8|10086.8|10094|10090|10090.8|10086.8|16
1649075500000|2022-04-04 12:31:40|10091.3|10087.3|10093|10089|10093.5|10089.5|10091|10087|17
1649075510000|2022-04-04 12:31:50|10094.3|10090.3|10090.5|10086.5|10095|10091|10090|10086|27
1649075520000|2022-04-04 12:32:00|10090.3|10086.3|10085|10081|10090.3|10086.3|10085|10081|31
1649075530000|2022-04-04 12:32:10|10085.3|10081.3|10082|10078|10087.3|10083.3|10081|10077|67
1649075540000|2022-04-04 12:32:20|10082.3|10078.3|10093|10089|10096.3|10092.3|10080.5|10076.5|107
1649075550000|2022-04-04 12:32:30|10093.3|10089.3|10095.5|10091.5|10096.3|10092.3|10090|10086|29
1649075560000|2022-04-04 12:32:40|10095.8|10091.8|10092.3|10088.3|10098.3|10094.3|10092.3|10088.3|52
1649075570000|2022-04-04 12:32:50|10092.5|10088.5|10081.8|10077.8|10094|10090|10081.5|10077.5|51
1649075580000|2022-04-04 12:33:00|10081.5|10077.5|10080|10076|10083.5|10079.5|10079.5|10075.5|69
1649075590000|2022-04-04 12:33:10|10080.3|10076.3|10083.5|10079.5|10084.5|10080.5|10079.8|10075.8|31
1649075600000|2022-04-04 12:33:20|10083.8|10079.8|10085.5|10081.5|10085.8|10081.8|10083.8|10079.8|7
1649075610000|2022-04-04 12:33:30|10086.5|10082.5|10085.5|10081.5|10086.5|10082.5|10085.5|10081.5|6
1649075620000|2022-04-04 12:33:40|10086|10082|10089.3|10085.3|10089.8|10085.8|10084.8|10080.8|24
1649075630000|2022-04-04 12:33:50|10090.5|10086.5|10087.5|10083.5|10090.5|10086.5|10086.5|10082.5|25
1649075640000|2022-04-04 12:34:00|10088.5|10084.5|10093.5|10089.5|10095.5|10091.5|10087|10083|60
1649075650000|2022-04-04 12:34:10|10093.8|10089.8|10095.8|10091.8|10096.5|10092.5|10093.8|10089.8|19
1649075660000|2022-04-04 12:34:20|10095.3|10091.3|10093.5|10089.5|10096.5|10092.5|10093|10089|18
1649075670000|2022-04-04 12:34:30|10094|10090|10093.5|10089.5|10095|10091|10093.5|10089.5|13
1649075680000|2022-04-04 12:34:40|10093.3|10089.3|10095.8|10091.8|10098|10094|10093.3|10089.3|20
1649075690000|2022-04-04 12:34:50|10095.5|10091.5|10093|10089|10098|10094|10091.5|10087.5|23
1649075700000|2022-04-04 12:35:00|10093.3|10089.3|10091.5|10087.5|10093.3|10089.3|10091.5|10087.5|5
1649075710000|2022-04-04 12:35:10|10091.3|10087.3|10093.8|10089.8|10096.5|10092.5|10089.5|10085.5|45
1649075720000|2022-04-04 12:35:20|10094.3|10090.3|10091.8|10087.8|10095.5|10091.5|10091.5|10087.5|12
1649075730000|2022-04-04 12:35:30|10092.8|10088.8|10097.3|10093.3|10098.5|10094.5|10092.5|10088.5|27
1649075740000|2022-04-04 12:35:40|10097.5|10093.5|10098|10094|10098.3|10094.3|10096.8|10092.8|9
1649075750000|2022-04-04 12:35:50|10097.8|10093.8|10096.3|10092.3|10097.8|10093.8|10095.5|10091.5|10
1649075760000|2022-04-04 12:36:00|10096.5|10092.5|10096.3|10092.3|10098.8|10094.8|10095.8|10091.8|13
1649075770000|2022-04-04 12:36:10|10096.5|10092.5|10099.3|10095.3|10099.3|10095.3|10096.5|10092.5|17
1649075780000|2022-04-04 12:36:20|10101.3|10097.3|10118.5|10114.5|10120.8|10116.8|10099.5|10095.5|286
1649075790000|2022-04-04 12:36:30|10118.3|10114.3|10118.5|10114.5|10123.5|10119.5|10118|10114|76
1649075800000|2022-04-04 12:36:40|10119.5|10115.5|10123.5|10119.5|10125.5|10121.5|10117.5|10113.5|76
1649075810000|2022-04-04 12:36:50|10126|10122|10155|10151|10158|10154|10124.5|10120.5|623
1649075820000|2022-04-04 12:37:00|10155.3|10151.3|10158.8|10154.8|10160.5|10156.5|10150.5|10146.5|255
1649075830000|2022-04-04 12:37:10|10158.3|10154.3|10157.3|10153.3|10161.5|10157.5|10154.5|10150.5|186
1649075840000|2022-04-04 12:37:20|10156.8|10152.8|10149.5|10145.5|10157.5|10153.5|10147.8|10143.8|128
1649075850000|2022-04-04 12:37:30|10150|10146|10152.8|10148.8|10153|10149|10147.5|10143.5|77
1649075860000|2022-04-04 12:37:40|10153|10149|10162.5|10158.5|10163.8|10159.8|10151.8|10147.8|229
1649075870000|2022-04-04 12:37:50|10162.3|10158.3|10170.5|10166.5|10170.5|10166.5|10161.3|10157.3|256
1649075880000|2022-04-04 12:38:00|10170|10166|10170|10166|10178|10174|10168.3|10164.3|389
1649075890000|2022-04-04 12:38:10|10169.3|10165.3|10171|10167|10171|10167|10165.8|10161.8|137
1649075900000|2022-04-04 12:38:20|10172|10168|10165|10161|10174|10170|10164.8|10160.8|106
1649075910000|2022-04-04 12:38:30|10165.5|10161.5|10193.8|10189.8|10194.5|10190.5|10163.8|10159.8|383
1649075920000|2022-04-04 12:38:40|10193.5|10189.5|10195.5|10191.5|10198.5|10194.5|10192.3|10188.3|170
1649075930000|2022-04-04 12:38:50|10196|10192|10191|10187|10203|10199|10191|10187|154
1649075940000|2022-04-04 12:39:00|10191.3|10187.3|10200|10196|10205|10201|10191.3|10187.3|307
1649075950000|2022-04-04 12:39:10|10200.5|10196.5|10200|10196|10200.5|10196.5|10193.8|10189.8|123
1649075960000|2022-04-04 12:39:20|10200.3|10196.3|10191.5|10187.5|10201|10197|10191.5|10187.5|83
1649075970000|2022-04-04 12:39:30|10191.8|10187.8|10185|10181|10193.3|10189.3|10182.5|10178.5|193
1649075980000|2022-04-04 12:39:40|10185.5|10181.5|10175.5|10171.5|10186|10182|10175|10171|120
1649075990000|2022-04-04 12:39:50|10175.3|10171.3|10174.8|10170.8|10181.5|10177.5|10174.5|10170.5|98
1649076000000|2022-04-04 12:40:00|10173.5|10169.5|10181.5|10177.5|10184.8|10180.8|10172.5|10168.5|162
1649076010000|2022-04-04 12:40:10|10181|10177|10185|10181|10186|10182|10178.5|10174.5|74
1649076020000|2022-04-04 12:40:20|10185.5|10181.5|10191|10187|10191|10187|10185.5|10181.5|88
1649076030000|2022-04-04 12:40:30|10191.5|10187.5|10173.5|10169.5|10192|10188|10171.5|10167.5|247
1649076040000|2022-04-04 12:40:40|10173.8|10169.8|10167.8|10163.8|10174.3|10170.3|10165.3|10161.3|109
1649076050000|2022-04-04 12:40:50|10166|10162|10165.5|10161.5|10166.5|10162.5|10162|10158|93
1649076060000|2022-04-04 12:41:00|10165.3|10161.3|10166.8|10162.8|10169|10165|10164.5|10160.5|75
1649076070000|2022-04-04 12:41:10|10167|10163|10161|10157|10168|10164|10160.3|10156.3|87
1649076080000|2022-04-04 12:41:20|10161.5|10157.5|10166.5|10162.5|10168|10164|10160.5|10156.5|94
1649076090000|2022-04-04 12:41:30|10167|10163|10167|10163|10169.3|10165.3|10165|10161|64
1649076100000|2022-04-04 12:41:40|10167.3|10163.3|10160.5|10156.5|10167.3|10163.3|10160.5|10156.5|27
1649076110000|2022-04-04 12:41:50|10160.8|10156.8|10155.8|10151.8|10164.5|10160.5|10154.5|10150.5|256
1649076120000|2022-04-04 12:42:00|10156|10152|10155.5|10151.5|10165|10161|10155.5|10151.5|95
1649076130000|2022-04-04 12:42:10|10156.8|10152.8|10158.5|10154.5|10160|10156|10156.8|10152.8|36
1649076140000|2022-04-04 12:42:20|10159|10155|10156.3|10152.3|10159.5|10155.5|10155|10151|40
1649076150000|2022-04-04 12:42:30|10156|10152|10165.3|10161.3|10166|10162|10156|10152|71
1649076160000|2022-04-04 12:42:40|10166|10162|10173.8|10169.8|10177|10173|10166|10162|87
1649076170000|2022-04-04 12:42:50|10172.3|10168.3|10177|10173|10177|10173|10171.5|10167.5|48
1649076180000|2022-04-04 12:43:00|10176|10172|10176.8|10172.8|10179|10175|10172.3|10168.3|48
1649076190000|2022-04-04 12:43:10|10176.5|10172.5|10175|10171|10178|10174|10174.8|10170.8|17
1649076200000|2022-04-04 12:43:20|10175.5|10171.5|10169|10165|10177|10173|10168|10164|33
1649076210000|2022-04-04 12:43:30|10169.5|10165.5|10164.8|10160.8|10170.5|10166.5|10164.5|10160.5|21
1649076220000|2022-04-04 12:43:40|10165.3|10161.3|10172.3|10168.3|10172.3|10168.3|10164.5|10160.5|61
1649076230000|2022-04-04 12:43:50|10173|10169|10178|10174|10178|10174|10170.3|10166.3|49
1649076240000|2022-04-04 12:44:00|10178.3|10174.3|10178.3|10174.3|10187.5|10183.5|10177|10173|141
1649076250000|2022-04-04 12:44:10|10178.5|10174.5|10179.5|10175.5|10181|10177|10176.5|10172.5|49
1649076260000|2022-04-04 12:44:20|10179.8|10175.8|10176|10172|10182.8|10178.8|10175|10171|45
1649076270000|2022-04-04 12:44:30|10175.3|10171.3|10180|10176|10181.3|10177.3|10173.5|10169.5|45
1649076280000|2022-04-04 12:44:40|10180.5|10176.5|10182|10178|10182.5|10178.5|10173.3|10169.3|53
1649076290000|2022-04-04 12:44:50|10181.8|10177.8|10174.5|10170.5|10181.8|10177.8|10174.5|10170.5|21
1649076300000|2022-04-04 12:45:00|10175|10171|10178|10174|10181|10177|10175|10171|51
1649076310000|2022-04-04 12:45:10|10177.5|10173.5|10172.5|10168.5|10179|10175|10170.5|10166.5|37
1649076320000|2022-04-04 12:45:20|10173|10169|10173.5|10169.5|10177.5|10173.5|10171|10167|52
1649076330000|2022-04-04 12:45:30|10172.8|10168.8|10168.5|10164.5|10173|10169|10168.5|10164.5|18
1649076340000|2022-04-04 12:45:40|10169.3|10165.3|10167|10163|10170.8|10166.8|10162.5|10158.5|142
1649076350000|2022-04-04 12:45:50|10166.5|10162.5|10166|10162|10170.3|10166.3|10163.8|10159.8|32
1649076360000|2022-04-04 12:46:00|10166.3|10162.3|10168|10164|10170.5|10166.5|10165.5|10161.5|37
1649076370000|2022-04-04 12:46:10|10167.5|10163.5|10168.5|10164.5|10168.5|10164.5|10164|10160|34
1649076380000|2022-04-04 12:46:20|10169.5|10165.5|10171.5|10167.5|10175.5|10171.5|10168.3|10164.3|51
1649076390000|2022-04-04 12:46:30|10172.5|10168.5|10174.3|10170.3|10174.5|10170.5|10171.5|10167.5|40
1649076400000|2022-04-04 12:46:40|10174.5|10170.5|10171.5|10167.5|10180|10176|10171|10167|63
1649076410000|2022-04-04 12:46:50|10172|10168|10166.3|10162.3|10173.5|10169.5|10164.5|10158.8|47
1649076420000|2022-04-04 12:47:00|10166|10162|10167|10163|10170.8|10166.8|10166|10162|28
1649076430000|2022-04-04 12:47:10|10166|10162|10165.5|10161.5|10167.5|10163.5|10162.5|10158.5|27
1649076440000|2022-04-04 12:47:20|10165.8|10161.8|10170|10166|10170.5|10166.5|10162.5|10158.5|30
1649076450000|2022-04-04 12:47:30|10169.5|10165.5|10167.5|10163.5|10171|10167|10166.5|10162.5|38
1649076460000|2022-04-04 12:47:40|10167.7|10163.7|10168.8|10164.8|10170.2|10166.2|10167.5|10163.5|17
1649076470000|2022-04-04 12:47:50|10169|10165|10168.5|10164.5|10170.2|10166.2|10164|10160|21
1649076480000|2022-04-04 12:48:00|10169.3|10165.3|10164.8|10160.8|10174|10170|10164.5|10160.5|47
1649076490000|2022-04-04 12:48:10|10166|10162|10166|10162|10167.5|10163.5|10165|10161|26
1649076500000|2022-04-04 12:48:20|10166.8|10162.8|10167.5|10163.5|10169.5|10165.5|10166.5|10162.5|10
1649076510000|2022-04-04 12:48:30|10167.8|10163.8|10164.2|10160.2|10170|10166|10164|10160|11
1649076520000|2022-04-04 12:48:40|10164.7|10160.7|10165|10161|10167.8|10163.8|10164.7|10160.7|8
1649076530000|2022-04-04 12:48:50|10167|10163|10169|10165|10171.5|10167.5|10167|10163|18
1649076540000|2022-04-04 12:49:00|10169.7|10165.7|10169.5|10165.5|10175|10171|10168.7|10164.7|30
1649076550000|2022-04-04 12:49:10|10170|10166|10169|10165|10171.7|10167.7|10169|10165|26
1649076560000|2022-04-04 12:49:20|10169.5|10165.5|10162.5|10158.5|10170|10166|10160.2|10156.2|92
1649076570000|2022-04-04 12:49:30|10163.7|10159.7|10160|10156|10165.5|10161.5|10159.5|10155.5|42
1649076580000|2022-04-04 12:49:40|10157.3|10153.3|10150|10146|10158|10154|10148|10144|138
1649076590000|2022-04-04 12:49:50|10150.2|10146.2|10149.5|10145.5|10151.5|10147.5|10147.5|10143.5|119
1649076600000|2022-04-04 12:50:00|10149|10145|10143.2|10139.2|10149.5|10145.5|10142.2|10138.2|108
1649076610000|2022-04-04 12:50:10|10143|10139|10151|10147|10151.7|10147.7|10141.7|10137.7|83
1649076620000|2022-04-04 12:50:20|10151.5|10147.5|10148|10144|10153.7|10149.7|10145.2|10141.2|48
1649076630000|2022-04-04 12:50:30|10148.5|10144.5|10148.2|10144.2|10155.7|10151.7|10147.5|10143.5|122
1649076640000|2022-04-04 12:50:40|10146.5|10142.5|10146.5|10142.5|10149|10145|10146|10142|23
1649076650000|2022-04-04 12:50:50|10145|10141|10138.2|10134.2|10145|10141|10137.5|10133.5|82
1649076660000|2022-04-04 12:51:00|10139.5|10135.5|10146.5|10142.5|10147|10143|10138.5|10134.5|63
1649076670000|2022-04-04 12:51:10|10147|10143|10150.5|10146.5|10160|10156|10146.7|10142.7|69
1649076680000|2022-04-04 12:51:20|10150.7|10146.7|10153.5|10149.5|10157.7|10153.7|10150|10146|29
1649076690000|2022-04-04 12:51:30|10152.7|10148.7|10154.2|10150.2|10155.5|10151.5|10152.2|10148.2|14
1649076700000|2022-04-04 12:51:40|10154|10150|10162.7|10158.7|10162.7|10158.7|10153.2|10149.2|53
1649076710000|2022-04-04 12:51:50|10162.2|10158.2|10161|10157|10166|10162|10153|10149|95
1649076720000|2022-04-04 12:52:00|10162|10158|10164.5|10160.5|10165.5|10161.5|10160|10156|38
1649076730000|2022-04-04 12:52:10|10164.2|10160.2|10163|10159|10166.7|10162.7|10162.5|10158.5|28
1649076740000|2022-04-04 12:52:20|10163.5|10159.5|10157.5|10153.5|10164.5|10160.5|10156.5|10152.5|27
1649076750000|2022-04-04 12:52:30|10158.5|10154.5|10156.5|10152.5|10159.5|10155.5|10155.5|10151.5|18
1649076760000|2022-04-04 12:52:40|10157.5|10153.5|10154.5|10150.5|10157.5|10153.5|10153|10149|46
1649076770000|2022-04-04 12:52:50|10154|10150|10153|10149|10154.5|10150.5|10151.5|10147.5|20
1649076780000|2022-04-04 12:53:00|10153.5|10149.5|10151|10147|10155.5|10151.5|10149.7|10145.7|20
1649076790000|2022-04-04 12:53:10|10149.5|10145.5|10148.5|10144.5|10151.7|10147.7|10145.5|10141.5|45
1649076800000|2022-04-04 12:53:20|10148.7|10144.7|10149|10145|10150|10146|10145.7|10141.7|15
1649076810000|2022-04-04 12:53:30|10150.2|10146.2|10150.2|10146.2|10150.2|10146.2|10149.2|10145.2|9
1649076820000|2022-04-04 12:53:40|10151.7|10147.7|10150.5|10146.5|10152.5|10148.5|10148.7|10144.7|56
1649076830000|2022-04-04 12:53:50|10150|10146|10148.5|10144.5|10150.5|10146.5|10148.2|10144.2|24
1649076840000|2022-04-04 12:54:00|10148.7|10144.7|10151.7|10147.7|10152.5|10148.5|10148.7|10144.7|25
1649076850000|2022-04-04 12:54:10|10151.5|10147.5|10151.5|10147.5|10153.5|10149.5|10150.5|10146.5|23
1649076860000|2022-04-04 12:54:20|10152.5|10148.5|10144|10140|10152.5|10148.5|10144|10140|17
1649076870000|2022-04-04 12:54:30|10144.5|10140.5|10137|10133|10145.5|10141.5|10137|10133|45
1649076880000|2022-04-04 12:54:40|10137.5|10133.5|10128.5|10124.5|10138|10134|10127|10123|210
1649076890000|2022-04-04 12:54:50|10129|10125|10129.5|10125.5|10133.5|10129.5|10128.5|10124.5|99
1649076900000|2022-04-04 12:55:00|10130.5|10126.5|10139|10135|10139.2|10135.2|10130.5|10126.5|71
1649076910000|2022-04-04 12:55:10|10139.2|10135.2|10137.5|10133.5|10140|10136|10137|10133|38
1649076920000|2022-04-04 12:55:20|10138|10134|10137|10133|10140.5|10136.5|10136.5|10132.5|38
1649076930000|2022-04-04 12:55:30|10136.7|10132.7|10137.7|10133.7|10138.5|10134.5|10136.7|10132.7|16
1649076940000|2022-04-04 12:55:40|10138.2|10134.2|10132|10128|10140|10136|10128.2|10124.2|68
1649076950000|2022-04-04 12:55:50|10132.5|10128.5|10139|10135|10140.5|10136.5|10132.5|10128.5|25
1649076960000|2022-04-04 12:56:00|10139.2|10135.2|10140.7|10136.7|10142.7|10138.7|10139|10135|41
1649076970000|2022-04-04 12:56:10|10141.2|10137.2|10139.2|10135.2|10141.5|10137.5|10139.2|10135.2|6
1649076980000|2022-04-04 12:56:20|10139|10135|10136.5|10132.5|10140.2|10136.2|10136.5|10132.5|9
1649076990000|2022-04-04 12:56:30|10136|10132|10136|10132|10136.7|10132.7|10135.2|10131.2|15
1649077000000|2022-04-04 12:56:40|10137.2|10133.2|10141|10137|10141.5|10137.5|10137.2|10133.2|37
1649077010000|2022-04-04 12:56:50|10141.2|10137.2|10143.5|10139.5|10143.5|10139.5|10140|10136|13
1649077020000|2022-04-04 12:57:00|10144|10140|10145.5|10141.5|10145.5|10141.5|10142.5|10138.5|19
1649077030000|2022-04-04 12:57:10|10146|10142|10147.5|10143.5|10149.2|10145.2|10143|10139|60
1649077040000|2022-04-04 12:57:20|10148|10144|10145|10141|10148.5|10144.5|10145|10141|15
1649077050000|2022-04-04 12:57:30|10145.5|10141.5|10148.5|10144.5|10149.7|10145.7|10145.5|10141.5|17
1649077060000|2022-04-04 12:57:40|10149.2|10145.2|10160|10156|10163.5|10159.5|10148.5|10144.5|121
1649077070000|2022-04-04 12:57:50|10161|10157|10161|10157|10164.5|10160.5|10158.5|10154.5|40
1649077080000|2022-04-04 12:58:00|10162|10158|10160|10156|10163|10159|10160|10156|35
1649077090000|2022-04-04 12:58:10|10160.2|10156.2|10158.5|10154.5|10164|10160|10157.2|10153.2|75
1649077100000|2022-04-04 12:58:20|10158|10154|10162.2|10158.2|10162.2|10158.2|10158|10154|31
1649077110000|2022-04-04 12:58:30|10162.5|10158.5|10164.7|10160.7|10169.7|10165.7|10162|10158|54
1649077120000|2022-04-04 12:58:40|10165|10161|10165.5|10161.5|10167|10163|10163.7|10159.7|26
1649077130000|2022-04-04 12:58:50|10166|10162|10163.5|10159.5|10166.5|10162.5|10163|10159|15
1649077140000|2022-04-04 12:59:00|10163.7|10159.7|10169.5|10165.5|10169.7|10165.7|10163.5|10159.5|49
1649077150000|2022-04-04 12:59:10|10169.7|10165.7|10169.2|10165.2|10169.7|10165.7|10168|10164|28
1649077160000|2022-04-04 12:59:20|10169.7|10165.7|10165.2|10161.2|10174|10170|10165|10161|52
1649077170000|2022-04-04 12:59:30|10165.5|10161.5|10171.5|10167.5|10172|10168|10165.5|10161.5|34
1649077180000|2022-04-04 12:59:40|10172.5|10168.5|10171.2|10167.2|10175|10171|10171|10167|26
1649077190000|2022-04-04 12:59:50|10171.7|10167.7|10167.5|10163.5|10171.7|10167.7|10164.5|10160.5|56
1649077200000|2022-04-04 13:00:00|10169.2|10165.2|10142.5|10138.5|10170.5|10166.5|10136.7|10132.7|274
1649077210000|2022-04-04 13:00:10|10143|10139|10155|10151|10155|10151|10143|10139|87
1649077220000|2022-04-04 13:00:20|10155.2|10151.2|10160|10156|10160|10156|10154.5|10150.5|37
1649077230000|2022-04-04 13:00:30|10161|10157|10157|10153|10167|10163|10156.2|10152.2|96
1649077240000|2022-04-04 13:00:40|10156.5|10152.5|10159|10155|10160|10156|10156.2|10152.2|26
1649077250000|2022-04-04 13:00:50|10158.7|10154.7|10160|10156|10161|10157|10155.7|10151.7|56
1649077260000|2022-04-04 13:01:00|10160.2|10156.2|10152.5|10148.5|10160.5|10156.5|10152.5|10148.5|38
1649077270000|2022-04-04 13:01:10|10153|10149|10144.5|10140.5|10153.5|10149.5|10142.5|10138.5|56
1649077280000|2022-04-04 13:01:20|10144.7|10140.7|10144|10140|10147|10143|10144|10140|42
1649077290000|2022-04-04 13:01:30|10143.7|10139.7|10157.5|10153.5|10157.7|10153.7|10141.7|10137.7|89
1649077300000|2022-04-04 13:01:40|10157.7|10153.7|10164.5|10160.5|10165.5|10161.5|10156|10152|64
1649077310000|2022-04-04 13:01:50|10163.5|10159.5|10161.4|10157.4|10168.4|10164.4|10161.4|10157.4|91
1649077320000|2022-04-04 13:02:00|10161.2|10157.2|10161.7|10157.7|10162.4|10158.4|10158.7|10154.7|51
1649077330000|2022-04-04 13:02:10|10161.4|10157.4|10164.4|10160.4|10166.4|10162.4|10161.4|10157.4|37
1649077340000|2022-04-04 13:02:20|10164.9|10160.9|10170.9|10166.9|10170.9|10166.9|10164.9|10160.9|53
1649077350000|2022-04-04 13:02:30|10170.4|10166.4|10162.9|10158.9|10170.9|10166.9|10161.9|10157.9|34
1649077360000|2022-04-04 13:02:40|10164.2|10160.2|10166.4|10162.4|10166.7|10162.7|10164.2|10160.2|55
1649077370000|2022-04-04 13:02:50|10165.4|10161.4|10162.9|10158.9|10165.7|10161.7|10160.4|10156.4|49
1649077380000|2022-04-04 13:03:00|10161.2|10157.2|10167.9|10163.9|10168.7|10164.7|10159.4|10155.4|58
1649077390000|2022-04-04 13:03:10|10167.7|10163.7|10160.2|10156.2|10167.7|10163.7|10160.2|10156.2|40
1649077400000|2022-04-04 13:03:20|10159.2|10155.2|10160.7|10156.7|10162.7|10158.7|10159.2|10155.2|33
1649077410000|2022-04-04 13:03:30|10162.2|10158.2|10160.2|10156.2|10164.2|10160.2|10158.7|10154.7|33
1649077420000|2022-04-04 13:03:40|10160.7|10156.7|10160.9|10156.9|10166.9|10162.9|10159.9|10155.9|43
1649077430000|2022-04-04 13:03:50|10161.7|10157.7|10163.9|10159.9|10163.9|10159.9|10161.7|10157.7|4
1649077440000|2022-04-04 13:04:00|10164.2|10160.2|10156.7|10152.7|10164.2|10160.2|10154.7|10150.7|71
1649077450000|2022-04-04 13:04:10|10156.9|10152.9|10159.7|10155.7|10162.7|10158.7|10151.7|10147.7|106
1649077460000|2022-04-04 13:04:20|10159.4|10155.4|10152.9|10148.9|10164.4|10160.4|10152.9|10148.9|79
1649077470000|2022-04-04 13:04:30|10152.4|10148.4|10153.4|10149.4|10157.4|10153.4|10152.4|10148.4|21
1649077480000|2022-04-04 13:04:40|10153.9|10149.9|10153.2|10149.2|10155.4|10151.4|10152.4|10148.4|23
1649077490000|2022-04-04 13:04:50|10152.9|10148.9|10160.4|10156.4|10160.4|10156.4|10152.9|10148.9|27
1649077500000|2022-04-04 13:05:00|10158.9|10154.9|10177.4|10173.4|10184.7|10180.7|10158.4|10154.4|293
1649077510000|2022-04-04 13:05:10|10177.9|10173.9|10180.4|10176.4|10183.9|10179.9|10177.9|10173.9|49
1649077520000|2022-04-04 13:05:20|10181.9|10177.9|10177.9|10173.9|10183.9|10179.9|10177.4|10173.4|59
1649077530000|2022-04-04 13:05:30|10175.7|10171.7|10167.9|10163.9|10176.9|10172.9|10163.9|10159.4|178
1649077540000|2022-04-04 13:05:40|10168.7|10164.7|10164.4|10160.4|10172.9|10168.9|10164.4|10160.4|66
1649077550000|2022-04-04 13:05:50|10164.2|10160.2|10163.9|10159.9|10164.7|10160.7|10157.9|10153.9|85
1649077560000|2022-04-04 13:06:00|10164.7|10160.7|10171.9|10167.9|10174.9|10170.9|10164.7|10160.7|84
1649077570000|2022-04-04 13:06:10|10172.2|10168.2|10174.9|10170.9|10176.4|10172.4|10172.2|10168.2|43
1649077580000|2022-04-04 13:06:20|10175.2|10171.2|10185.9|10181.9|10187.9|10183.9|10175.2|10171.2|131
1649077590000|2022-04-04 13:06:30|10185.7|10181.7|10184.4|10180.4|10187.9|10183.9|10181.9|10177.9|79
1649077600000|2022-04-04 13:06:40|10187.2|10183.2|10199.9|10195.9|10200.2|10196.2|10186.4|10182.4|240
1649077610000|2022-04-04 13:06:50|10200.4|10196.4|10195.7|10191.7|10202.9|10198.9|10194.9|10190.9|125
1649077620000|2022-04-04 13:07:00|10195.2|10191.2|10190.4|10186.4|10195.9|10191.9|10189.9|10185.9|111
1649077630000|2022-04-04 13:07:10|10190.2|10186.2|10200.2|10196.2|10200.2|10196.2|10188.4|10184.4|72
1649077640000|2022-04-04 13:07:20|10199.9|10195.9|10197.4|10193.4|10201.2|10197.2|10195.2|10191.2|114
1649077650000|2022-04-04 13:07:30|10198.2|10194.2|10198.4|10194.4|10200.4|10196.4|10197.9|10193.9|32
1649077660000|2022-04-04 13:07:40|10198.9|10194.9|10199.4|10195.4|10203.4|10199.4|10196.7|10192.7|62
1649077670000|2022-04-04 13:07:50|10199.9|10195.9|10193.4|10189.4|10201.2|10197.2|10193.4|10189.4|37
1649077680000|2022-04-04 13:08:00|10193.7|10189.7|10196.4|10192.4|10197.2|10193.2|10193.4|10189.4|43
1649077690000|2022-04-04 13:08:10|10196.7|10192.7|10195.9|10191.9|10197.9|10193.9|10194.4|10190.4|38
1649077700000|2022-04-04 13:08:20|10194.9|10190.9|10188.4|10184.4|10196.4|10192.4|10186.4|10182.4|109
1649077710000|2022-04-04 13:08:30|10188.2|10184.2|10184.9|10180.9|10188.4|10184.4|10176.9|10172.9|219
1649077720000|2022-04-04 13:08:40|10185.2|10181.2|10178.4|10174.4|10185.7|10181.7|10178.4|10174.4|100
1649077730000|2022-04-04 13:08:50|10178.9|10174.9|10174.4|10170.4|10179.4|10175.4|10171.4|10167.4|62
1649077740000|2022-04-04 13:09:00|10174.9|10170.9|10178.4|10174.4|10178.4|10174.4|10173.7|10169.7|52
1649077750000|2022-04-04 13:09:10|10178.2|10174.2|10175.4|10171.4|10178.9|10174.9|10174.4|10170.4|38
1649077760000|2022-04-04 13:09:20|10175.2|10171.2|10171.4|10167.4|10176.2|10172.2|10170.9|10166.9|37
1649077770000|2022-04-04 13:09:30|10171.2|10167.2|10172.7|10168.7|10175.4|10171.4|10170.4|10166.4|29
1649077780000|2022-04-04 13:09:40|10173.4|10169.4|10177.9|10173.9|10180.4|10176.4|10173.4|10169.4|61
1649077790000|2022-04-04 13:09:50|10177.7|10173.7|10173.4|10169.4|10179.7|10175.7|10173.4|10169.4|29
1649077800000|2022-04-04 13:10:00|10173.9|10169.9|10175.4|10171.4|10176.4|10172.4|10173.9|10169.9|30
1649077810000|2022-04-04 13:10:10|10174.4|10170.4|10170.2|10166.2|10174.4|10170.4|10170.2|10166.2|19
1649077820000|2022-04-04 13:10:20|10170.4|10166.4|10173.2|10169.2|10173.4|10169.4|10169.7|10165.7|33
1649077830000|2022-04-04 13:10:30|10173.4|10169.4|10182.4|10178.4|10183.4|10179.4|10173.2|10169.2|61
1649077840000|2022-04-04 13:10:40|10181.7|10177.7|10178.2|10174.2|10183.9|10179.9|10178.2|10174.2|22
1649077850000|2022-04-04 13:10:50|10178.7|10174.7|10177.4|10173.4|10179.7|10175.7|10176.2|10172.2|12
1649077860000|2022-04-04 13:11:00|10177.2|10173.2|10178.7|10174.7|10179.2|10175.2|10175.9|10171.9|19
1649077870000|2022-04-04 13:11:10|10178.2|10174.2|10181.9|10177.9|10183.4|10179.4|10177.2|10173.2|40
1649077880000|2022-04-04 13:11:20|10182.4|10178.4|10181.9|10177.9|10186.7|10182.7|10181.2|10177.2|47
1649077890000|2022-04-04 13:11:30|10181.7|10177.7|10186.9|10182.9|10189.4|10185.4|10180.9|10176.9|38
1649077900000|2022-04-04 13:11:40|10187.9|10183.9|10194.9|10190.9|10195.9|10191.9|10187.9|10183.9|96
1649077910000|2022-04-04 13:11:50|10195.1|10191.1|10193.9|10189.9|10196.7|10192.7|10193.4|10189.4|42
1649077920000|2022-04-04 13:12:00|10194.9|10190.9|10190.4|10186.4|10194.9|10190.9|10189.9|10185.9|42
1649077930000|2022-04-04 13:12:10|10190.1|10186.1|10191.9|10187.9|10193.4|10189.4|10189.4|10185.4|22
1649077940000|2022-04-04 13:12:20|10191.6|10187.6|10192.9|10188.9|10194.9|10190.9|10190.2|10186.2|45
1649077950000|2022-04-04 13:12:30|10192.6|10188.6|10189.9|10185.9|10192.6|10188.6|10189.4|10185.4|13
1649077960000|2022-04-04 13:12:40|10190.4|10186.4|10190.9|10186.9|10193.9|10189.9|10190.4|10186.4|29
1649077970000|2022-04-04 13:12:50|10191.6|10187.6|10195.4|10191.4|10202.9|10198.9|10190.4|10186.4|291
1649077980000|2022-04-04 13:13:00|10195.9|10191.9|10196.4|10192.4|10200.1|10196.1|10195.4|10191.4|63
1649077990000|2022-04-04 13:13:10|10196.1|10192.1|10193.6|10189.6|10196.4|10192.4|10192.4|10188.4|77
1649078000000|2022-04-04 13:13:20|10194.1|10190.1|10194.4|10190.4|10194.9|10190.9|10193.1|10189.1|28
1649078010000|2022-04-04 13:13:30|10193.9|10189.9|10193.9|10189.9|10194.9|10190.9|10190.4|10186.4|54
1649078020000|2022-04-04 13:13:40|10193.1|10189.1|10189.4|10185.4|10193.4|10189.4|10188.9|10184.9|38
1649078030000|2022-04-04 13:13:50|10188.9|10184.9|10191.4|10187.4|10191.9|10187.9|10188.9|10184.9|29
1649078040000|2022-04-04 13:14:00|10190.9|10186.9|10210.9|10206.9|10212.9|10208.9|10188.6|10184.6|328
1649078050000|2022-04-04 13:14:10|10211.4|10207.4|10219.4|10215.4|10224.4|10220.4|10211.4|10207.4|213
1649078060000|2022-04-04 13:14:20|10219.6|10215.6|10221.4|10217.4|10225.6|10221.6|10219.6|10215.6|91
1649078070000|2022-04-04 13:14:30|10220.9|10216.9|10217.6|10213.6|10222.9|10218.9|10217.4|10213.4|80
1649078080000|2022-04-04 13:14:40|10217.9|10213.9|10230.4|10226.4|10230.6|10226.6|10216.9|10212.9|218
1649078090000|2022-04-04 13:14:50|10229.9|10225.9|10226.9|10222.9|10229.9|10225.9|10224.1|10220.1|85
1649078100000|2022-04-04 13:15:00|10225.6|10221.6|10222.9|10218.9|10225.6|10221.6|10220.9|10216.9|167
1649078110000|2022-04-04 13:15:10|10222.4|10218.4|10214.6|10210.6|10222.9|10218.9|10214.4|10210.4|97
1649078120000|2022-04-04 13:15:20|10215.4|10211.4|10211.9|10207.9|10215.9|10211.9|10211.6|10207.6|81
1649078130000|2022-04-04 13:15:30|10212.1|10208.1|10199.9|10195.9|10212.1|10208.1|10198.4|10194.4|191
1649078140000|2022-04-04 13:15:40|10200.1|10196.1|10193.9|10189.9|10200.9|10196.9|10192.9|10188.9|56
1649078150000|2022-04-04 13:15:50|10193.4|10189.4|10196.4|10192.4|10202.1|10198.1|10191.9|10187.9|91
1649078160000|2022-04-04 13:16:00|10198.4|10194.4|10198.9|10194.9|10199.6|10195.6|10193.9|10189.9|158
1649078170000|2022-04-04 13:16:10|10197.4|10193.4|10195.6|10191.6|10197.9|10193.9|10191.9|10187.9|66
1649078180000|2022-04-04 13:16:20|10195.9|10191.9|10184.9|10180.9|10197.4|10193.4|10184.1|10180.1|121
1649078190000|2022-04-04 13:16:30|10185.1|10181.1|10189.1|10185.1|10189.9|10185.9|10185.1|10181.1|70
1649078200000|2022-04-04 13:16:40|10189.4|10185.4|10189.1|10185.1|10189.6|10185.6|10186.4|10182.4|58
1649078210000|2022-04-04 13:16:50|10188.1|10184.1|10177.1|10173.1|10188.4|10184.4|10174.6|10170.6|171
1649078220000|2022-04-04 13:17:00|10176.9|10172.9|10178.4|10174.4|10180.1|10176.1|10172.9|10168.9|153
1649078230000|2022-04-04 13:17:10|10178.9|10174.9|10178.4|10174.4|10182.4|10178.4|10176.4|10172.4|56
1649078240000|2022-04-04 13:17:20|10178.6|10174.6|10176.4|10172.4|10180.6|10176.6|10176.4|10172.4|61
1649078250000|2022-04-04 13:17:30|10176.6|10172.6|10176.1|10172.1|10177.4|10173.4|10173.9|10169.9|100
1649078260000|2022-04-04 13:17:40|10174.4|10170.4|10168.9|10164.9|10174.4|10170.4|10165.4|10161.4|207
1649078270000|2022-04-04 13:17:50|10169.6|10165.6|10165.9|10161.9|10170.4|10166.4|10165.9|10161.9|83
1649078280000|2022-04-04 13:18:00|10165.4|10161.4|10168.1|10164.1|10168.1|10164.1|10162.9|10158.9|118
1649078290000|2022-04-04 13:18:10|10168.6|10164.6|10162.4|10158.4|10170.9|10166.9|10161.9|10157.9|183
1649078300000|2022-04-04 13:18:20|10162.9|10158.9|10163.4|10159.4|10164.4|10160.4|10162.1|10158.1|50
1649078310000|2022-04-04 13:18:30|10163.9|10159.9|10167.9|10163.9|10168.4|10164.4|10163.9|10159.9|31
1649078320000|2022-04-04 13:18:40|10168.1|10164.1|10166.9|10162.9|10169.4|10165.4|10165.9|10161.9|22
1649078330000|2022-04-04 13:18:50|10167.9|10163.9|10167.9|10163.9|10168.1|10164.1|10164.9|10160.9|26
1649078340000|2022-04-04 13:19:00|10166.9|10162.9|10168.1|10164.1|10171.1|10167.1|10166.9|10162.9|87
1649078350000|2022-04-04 13:19:10|10168.6|10164.6|10170.9|10166.9|10171.9|10167.9|10168.6|10164.6|30
1649078360000|2022-04-04 13:19:20|10171.4|10167.4|10165.9|10161.9|10171.9|10167.9|10164.9|10160.9|35
1649078370000|2022-04-04 13:19:30|10165.4|10161.4|10166.4|10162.4|10166.4|10162.4|10165.4|10161.4|6
1649078380000|2022-04-04 13:19:40|10167.1|10163.1|10167.9|10163.9|10169.9|10165.9|10167.1|10163.1|18
1649078390000|2022-04-04 13:19:50|10168.4|10164.4|10169.4|10165.4|10170.4|10166.4|10164.9|10160.9|70
1649078400000|2022-04-04 13:20:00|10167.6|10163.6|10172.9|10168.9|10176.1|10172.1|10167.6|10163.6|126
1649078410000|2022-04-04 13:20:10|10172.4|10168.4|10170.9|10166.9|10172.4|10168.4|10169.4|10165.4|62
1649078420000|2022-04-04 13:20:20|10171.9|10167.9|10169.1|10165.1|10172.4|10168.4|10167.9|10163.9|27
1649078430000|2022-04-04 13:20:30|10169.4|10165.4|10173.4|10169.4|10173.4|10169.4|10169.1|10165.1|10
1649078440000|2022-04-04 13:20:40|10173.6|10169.6|10189.6|10185.6|10192.6|10188.6|10173.4|10169.4|172
1649078450000|2022-04-04 13:20:50|10190.9|10186.9|10190.9|10186.9|10192.6|10188.6|10189.6|10185.6|69
1649078460000|2022-04-04 13:21:00|10191.6|10187.6|10193.6|10189.6|10195.9|10191.9|10189.9|10185.9|54
1649078470000|2022-04-04 13:21:10|10193.9|10189.9|10197.1|10193.1|10197.9|10193.9|10193.9|10189.9|44
1649078480000|2022-04-04 13:21:20|10197.4|10193.4|10196.1|10192.1|10203.4|10199.4|10196.1|10192.1|86
1649078490000|2022-04-04 13:21:30|10195.9|10191.9|10192.9|10188.9|10195.9|10191.9|10191.9|10187.9|53
1649078500000|2022-04-04 13:21:40|10192.6|10188.6|10197.6|10193.6|10199.1|10195.1|10192.6|10188.6|39
1649078510000|2022-04-04 13:21:50|10197.9|10193.9|10203.9|10199.9|10204.6|10200.6|10197.9|10193.9|71
1649078520000|2022-04-04 13:22:00|10204.1|10200.1|10198.9|10194.9|10206.9|10202.9|10197.9|10193.9|47
1649078530000|2022-04-04 13:22:10|10199.1|10195.1|10196.4|10192.4|10199.6|10195.6|10192.6|10188.6|30
1649078540000|2022-04-04 13:22:20|10196.9|10192.9|10192.9|10188.9|10199.1|10195.1|10192.9|10188.9|20
1649078550000|2022-04-04 13:22:30|10192.4|10188.4|10192.6|10188.6|10194.4|10190.4|10191.4|10187.4|18
1649078560000|2022-04-04 13:22:40|10192.9|10188.9|10190.9|10186.9|10193.9|10189.9|10189.9|10185.9|28
1649078570000|2022-04-04 13:22:50|10190.6|10186.6|10189.4|10185.4|10192.1|10188.1|10187.9|10183.9|37
1649078580000|2022-04-04 13:23:00|10188.9|10184.9|10174.9|10170.9|10190.9|10186.9|10174.6|10170.6|85
1649078590000|2022-04-04 13:23:10|10174.6|10170.6|10178.4|10174.4|10180.4|10176.4|10174.6|10170.6|34
1649078600000|2022-04-04 13:23:20|10178.1|10174.1|10177.4|10173.4|10178.1|10174.1|10176.1|10172.1|18
1649078610000|2022-04-04 13:23:30|10177.6|10173.6|10187.4|10183.4|10187.9|10183.9|10177.6|10173.6|44
1649078620000|2022-04-04 13:23:40|10188.1|10180.1|10181.9|10177.9|10188.1|10182.4|10181.9|10177.9|46
1649078630000|2022-04-04 13:23:50|10182.1|10178.1|10178.4|10174.4|10185.4|10181.4|10177.4|10173.4|30
1649078640000|2022-04-04 13:24:00|10178.9|10174.9|10181.6|10177.6|10183.4|10179.4|10178.9|10174.9|19
1649078650000|2022-04-04 13:24:10|10181.1|10177.1|10175.4|10171.4|10181.1|10177.1|10173.4|10169.4|21
1649078660000|2022-04-04 13:24:20|10175.9|10171.9|10173.4|10169.4|10175.9|10171.9|10172.4|10168.4|24
1649078670000|2022-04-04 13:24:30|10173.1|10169.1|10172.4|10168.4|10176.4|10172.4|10171.9|10167.9|36
1649078680000|2022-04-04 13:24:40|10172.9|10168.9|10172.6|10168.6|10175.4|10171.4|10172.4|10168.4|34
1649078690000|2022-04-04 13:24:50|10172.9|10168.9|10172.4|10168.4|10177.6|10173.6|10171.6|10167.6|10
1649078700000|2022-04-04 13:25:00|10172.1|10168.1|10171.4|10167.4|10172.9|10168.9|10170.9|10166.9|15
1649078710000|2022-04-04 13:25:10|10169.9|10165.9|10166.4|10162.4|10169.9|10165.9|10162.4|10158.4|58
1649078720000|2022-04-04 13:25:20|10167.4|10163.4|10163.4|10159.4|10167.9|10163.9|10163.1|10159.1|28
1649078730000|2022-04-04 13:25:30|10163.9|10159.9|10161.4|10157.4|10164.4|10160.4|10153.4|10149.4|158
1649078740000|2022-04-04 13:25:40|10161.6|10157.6|10166.9|10162.9|10168.9|10164.9|10161.4|10157.4|39
1649078750000|2022-04-04 13:25:50|10167.4|10163.4|10163.4|10159.4|10167.6|10163.6|10162.4|10158.4|41
1649078760000|2022-04-04 13:26:00|10163.1|10159.1|10162.4|10158.4|10163.1|10159.1|10160.6|10156.6|10
1649078770000|2022-04-04 13:26:10|10162.1|10158.1|10168.4|10164.4|10168.9|10164.9|10161.6|10157.6|30
1649078780000|2022-04-04 13:26:20|10168.6|10164.6|10170.4|10166.4|10170.4|10166.4|10167.1|10163.1|18
1649078790000|2022-04-04 13:26:30|10169.9|10165.9|10169.6|10165.6|10171.9|10167.9|10169.6|10165.6|22
1649078800000|2022-04-04 13:26:40|10169.9|10165.9|10178.9|10174.9|10178.9|10174.9|10169.9|10165.9|42
1649078810000|2022-04-04 13:26:50|10177.9|10173.9|10177.9|10173.9|10178.4|10174.4|10175.9|10171.9|34
1649078820000|2022-04-04 13:27:00|10179.1|10175.1|10197.3|10193.3|10198.3|10194.3|10179.1|10175.1|146
1649078830000|2022-04-04 13:27:10|10197.6|10193.6|10193.8|10189.8|10199.1|10195.1|10193.6|10189.6|43
1649078840000|2022-04-04 13:27:20|10194.8|10190.8|10196.3|10192.3|10197.8|10193.8|10194.8|10190.8|32
1649078850000|2022-04-04 13:27:30|10196.1|10192.1|10193.8|10189.8|10196.1|10192.1|10192.8|10188.8|38
1649078860000|2022-04-04 13:27:40|10195.1|10191.1|10205.8|10201.8|10207.3|10203.3|10195.1|10191.1|207
1649078870000|2022-04-04 13:27:50|10205.1|10201.1|10207.8|10203.8|10207.8|10203.8|10202.3|10198.3|56
1649078880000|2022-04-04 13:28:00|10207.1|10203.1|10204.6|10200.6|10208.3|10204.3|10203.8|10199.8|74
1649078890000|2022-04-04 13:28:10|10204.8|10200.8|10197.8|10193.8|10205.3|10201.3|10197.8|10193.8|63
1649078900000|2022-04-04 13:28:20|10198.8|10194.8|10201.8|10197.8|10202.3|10198.3|10197.8|10193.8|45
1649078910000|2022-04-04 13:28:30|10201.1|10197.1|10193.1|10189.1|10201.1|10197.1|10191.3|10187.3|32
1649078920000|2022-04-04 13:28:40|10193.3|10189.3|10191.3|10187.3|10194.6|10190.6|10189.3|10185.3|42
1649078930000|2022-04-04 13:28:50|10193.3|10189.3|10193.6|10189.6|10195.8|10191.8|10192.3|10188.3|20
1649078940000|2022-04-04 13:29:00|10193.8|10189.8|10196.6|10192.6|10198.6|10194.6|10193.8|10189.8|26
1649078950000|2022-04-04 13:29:10|10197.3|10193.3|10197.8|10193.8|10197.8|10193.8|10195.6|10191.6|12
1649078960000|2022-04-04 13:29:20|10198.1|10194.1|10203.8|10199.8|10203.8|10199.8|10195.8|10191.8|39
1649078970000|2022-04-04 13:29:30|10203.1|10199.1|10203.3|10199.3|10204.3|10200.3|10202.8|10198.8|12
1649078980000|2022-04-04 13:29:40|10202.8|10198.8|10202.8|10198.8|10203.6|10199.6|10201.8|10197.8|6
1649078990000|2022-04-04 13:29:50|10202.6|10198.6|10202.3|10198.3|10204.1|10200.1|10202.1|10198.1|14
1649079000000|2022-04-04 13:30:00|10207.8|10203.8|10196.8|10192.8|10211.6|10207.6|10195.1|10191.1|128
1649079010000|2022-04-04 13:30:10|10196.6|10192.6|10192.1|10188.1|10196.6|10192.6|10190.3|10186.3|49
1649079020000|2022-04-04 13:30:20|10192.3|10188.3|10194.6|10190.6|10197.8|10193.8|10192.3|10188.3|21
1649079030000|2022-04-04 13:30:30|10194.3|10190.3|10197.1|10193.1|10197.3|10193.3|10193.6|10189.6|20
1649079040000|2022-04-04 13:30:40|10196.6|10192.6|10193.3|10189.3|10196.6|10192.6|10192.3|10188.3|44
1649079050000|2022-04-04 13:30:50|10192.1|10188.1|10192.1|10188.1|10194.1|10190.1|10189.8|10185.8|41
1649079060000|2022-04-04 13:31:00|10192.3|10188.3|10196.8|10192.8|10197.1|10193.1|10192.3|10188.3|39
1649079070000|2022-04-04 13:31:10|10197.3|10193.3|10194.6|10190.6|10198.8|10194.8|10192.8|10188.8|22
1649079080000|2022-04-04 13:31:20|10194.1|10190.1|10197.6|10193.6|10197.6|10193.6|10191.6|10187.6|21
1649079090000|2022-04-04 13:31:30|10198.1|10194.1|10208.6|10204.6|10210.1|10206.1|10197.8|10193.8|69
1649079100000|2022-04-04 13:31:40|10209.8|10205.8|10222.6|10218.6|10224.8|10220.8|10209.8|10205.8|212
1649079110000|2022-04-04 13:31:50|10222.1|10218.1|10219.8|10215.8|10222.8|10218.8|10216.3|10212.3|65
1649079120000|2022-04-04 13:32:00|10219.3|10215.3|10215.8|10211.8|10219.6|10215.6|10213.8|10209.8|73
1649079130000|2022-04-04 13:32:10|10216.3|10212.3|10220.8|10216.8|10222.3|10218.3|10215.8|10211.8|36
1649079140000|2022-04-04 13:32:20|10221.1|10217.1|10212.8|10208.8|10221.1|10217.1|10212.3|10208.3|40
1649079150000|2022-04-04 13:32:30|10212.3|10208.3|10215.8|10211.8|10216.3|10212.3|10209.8|10205.8|45
1649079160000|2022-04-04 13:32:40|10214.6|10210.6|10217.3|10213.3|10219.8|10215.8|10214.3|10210.3|43
1649079170000|2022-04-04 13:32:50|10218.1|10214.1|10221.8|10217.8|10223.1|10219.1|10215.8|10211.8|64
1649079180000|2022-04-04 13:33:00|10222.1|10218.1|10234.6|10230.6|10242.3|10238.3|10220.6|10216.6|299
1649079190000|2022-04-04 13:33:10|10235.1|10231.1|10236.8|10232.8|10236.8|10232.8|10232.1|10228.1|85
1649079200000|2022-04-04 13:33:20|10237.8|10233.8|10234.8|10230.8|10242.8|10238.8|10234.6|10230.6|240
1649079210000|2022-04-04 13:33:30|10235.3|10231.3|10232.3|10228.3|10237.1|10233.1|10231.3|10227.3|79
1649079220000|2022-04-04 13:33:40|10232.1|10228.1|10232.3|10228.3|10237.3|10233.3|10231.3|10227.3|60
1649079230000|2022-04-04 13:33:50|10231.8|10227.8|10237.3|10233.3|10239.3|10235.3|10231.3|10227.3|64
1649079240000|2022-04-04 13:34:00|10237.1|10233.1|10237.3|10233.3|10240.3|10236.3|10235.8|10231.8|60
1649079250000|2022-04-04 13:34:10|10236.3|10232.3|10254.3|10250.3|10257.3|10253.3|10236.3|10232.3|377
1649079260000|2022-04-04 13:34:20|10254.8|10250.8|10252.6|10248.6|10256.6|10252.6|10247.6|10243.6|159
1649079270000|2022-04-04 13:34:30|10252.3|10248.3|10246.1|10242.1|10255.6|10251.6|10246.1|10242.1|143
1649079280000|2022-04-04 13:34:40|10246.6|10242.6|10247.3|10243.3|10250.1|10246.1|10245.6|10241.6|55
1649079290000|2022-04-04 13:34:50|10247.1|10243.1|10248.3|10244.3|10249.3|10245.3|10245.6|10241.6|47
1649079300000|2022-04-04 13:35:00|10248.1|10244.1|10250.8|10246.8|10256.6|10252.6|10247.1|10243.1|193
1649079310000|2022-04-04 13:35:10|10250.3|10246.3|10248.1|10244.1|10254.8|10250.8|10246.1|10242.1|223
1649079320000|2022-04-04 13:35:20|10246.8|10242.8|10261.8|10257.8|10265.6|10261.6|10246.3|10242.3|235
1649079330000|2022-04-04 13:35:30|10262.1|10258.1|10264.1|10260.1|10268.3|10264.3|10260.8|10256.8|593
1649079340000|2022-04-04 13:35:40|10265.8|10261.8|10256.6|10252.6|10265.8|10261.8|10254.6|10250.6|96
1649079350000|2022-04-04 13:35:50|10256.8|10252.8|10261.1|10257.1|10261.3|10257.3|10254.8|10250.8|91
1649079360000|2022-04-04 13:36:00|10260.8|10256.8|10265.3|10261.3|10267.3|10263.3|10260.8|10256.8|179
1649079370000|2022-04-04 13:36:10|10266|10262|10255.3|10251.3|10266.3|10262.3|10254.3|10250.3|124
1649079380000|2022-04-04 13:36:20|10254.8|10250.8|10259.8|10255.8|10265.3|10261.3|10253.8|10249.8|238
1649079390000|2022-04-04 13:36:30|10260.3|10256.3|10267.8|10263.8|10269.3|10265.3|10259.8|10255.8|120
1649079400000|2022-04-04 13:36:40|10268|10264|10266.3|10262.3|10268.3|10264.3|10264|10260|51
1649079410000|2022-04-04 13:36:50|10266|10262|10252.8|10248.8|10266|10262|10251.3|10247.3|144
1649079420000|2022-04-04 13:37:00|10252.6|10248.6|10255.5|10251.5|10255.5|10251.5|10247.8|10243.8|117
1649079430000|2022-04-04 13:37:10|10254.6|10250.6|10251.3|10247.3|10254.6|10250.6|10248.8|10244.8|49
1649079440000|2022-04-04 13:37:20|10250.6|10246.6|10261.8|10257.8|10267|10263|10250.5|10246.5|261
1649079450000|2022-04-04 13:37:30|10261.5|10257.5|10252.8|10248.8|10261.5|10257.5|10252.8|10248.8|45
1649079460000|2022-04-04 13:37:40|10252.5|10248.5|10248.8|10244.8|10254.3|10250.3|10248|10244|52
1649079470000|2022-04-04 13:37:50|10249.3|10245.3|10249.8|10245.8|10252.3|10248.3|10248.8|10244.8|42
1649079480000|2022-04-04 13:38:00|10251.3|10247.3|10260.8|10256.8|10262|10258|10251.3|10247.3|111
1649079490000|2022-04-04 13:38:10|10261|10257|10257.8|10253.8|10262.8|10258.8|10257.8|10253.8|23
1649079500000|2022-04-04 13:38:20|10259.8|10255.8|10256.3|10252.3|10262|10258|10256.3|10252.3|65
1649079510000|2022-04-04 13:38:30|10255.3|10251.3|10250.3|10246.3|10255.3|10251.3|10250.3|10246.3|40
1649079520000|2022-04-04 13:38:40|10251.3|10247.3|10257.5|10253.5|10257.5|10253.5|10251.3|10247.3|44
1649079530000|2022-04-04 13:38:50|10256.8|10252.8|10257.3|10253.3|10262.8|10258.8|10256.3|10252.3|61
1649079540000|2022-04-04 13:39:00|10257.8|10253.8|10267|10263|10272.8|10268.8|10257.8|10253.8|216
1649079550000|2022-04-04 13:39:10|10265.8|10261.8|10265.8|10261.8|10267.8|10263.8|10264.3|10260.3|45
1649079560000|2022-04-04 13:39:20|10266|10262|10261|10257|10266|10262|10256.8|10252.8|49
1649079570000|2022-04-04 13:39:30|10260.8|10256.8|10267.8|10263.8|10268.5|10264.5|10259.3|10255.3|151
1649079580000|2022-04-04 13:39:40|10268|10264|10259.5|10255.5|10268.3|10264.3|10258.5|10254.5|82
1649079590000|2022-04-04 13:39:50|10260|10256|10257.8|10253.8|10260.5|10256.5|10257.8|10253.8|28
1649079600000|2022-04-04 13:40:00|10258.3|10254.3|10263.3|10259.3|10267.8|10263.8|10258.3|10254.3|274
1649079610000|2022-04-04 13:40:10|10261.5|10257.5|10258.3|10254.3|10265.8|10261.8|10257.5|10253.5|128
1649079620000|2022-04-04 13:40:20|10257.3|10253.3|10257.8|10253.8|10259|10255|10253.3|10249.3|99
1649079630000|2022-04-04 13:40:30|10258|10254|10265.3|10261.3|10266.5|10262.5|10258|10254|60
1649079640000|2022-04-04 13:40:40|10264.5|10260.5|10264.3|10260.3|10267.3|10263.3|10261|10257|58
1649079650000|2022-04-04 13:40:50|10264.8|10260.8|10261.8|10257.8|10265.3|10261.3|10256.8|10252.8|85
1649079660000|2022-04-04 13:41:00|10261.3|10257.3|10261.3|10257.3|10266.3|10262.3|10260.8|10256.8|49
1649079670000|2022-04-04 13:41:10|10261.5|10257.5|10265.8|10261.8|10265.8|10261.8|10261.3|10257.3|51
1649079680000|2022-04-04 13:41:20|10266.3|10262.3|10264.8|10260.8|10266.3|10262.3|10262.8|10258.8|17
1649079690000|2022-04-04 13:41:30|10264.3|10260.3|10270|10266|10273|10269|10261.3|10257.3|135
1649079700000|2022-04-04 13:41:40|10269.8|10265.8|10265.3|10261.3|10269.8|10265.8|10264.3|10260.3|73
1649079710000|2022-04-04 13:41:50|10265.8|10261.8|10268.8|10264.8|10273.8|10269.8|10265.8|10261.8|33
1649079720000|2022-04-04 13:42:00|10268.3|10264.3|10262.8|10258.8|10268.8|10264.8|10262.8|10258.8|31
1649079730000|2022-04-04 13:42:10|10262.5|10258.5|10254.3|10250.3|10262.8|10258.8|10254.3|10250.3|70
1649079740000|2022-04-04 13:42:20|10254|10250|10256.8|10252.8|10259.3|10255.3|10253.8|10249.8|47
1649079750000|2022-04-04 13:42:30|10257|10253|10256.3|10252.3|10260.8|10256.8|10256.3|10252.3|106
1649079760000|2022-04-04 13:42:40|10256.8|10252.8|10255.3|10251.3|10258|10254|10252.3|10248.3|45
1649079770000|2022-04-04 13:42:50|10255|10251|10252|10248|10255|10251|10251|10247|37
1649079780000|2022-04-04 13:43:00|10252.3|10248.3|10252.3|10248.3|10256|10252|10249.5|10245.5|75
1649079790000|2022-04-04 13:43:10|10252.5|10248.5|10250.8|10246.8|10256.3|10252.3|10247.8|10243.8|132
1649079800000|2022-04-04 13:43:20|10251.3|10247.3|10249.3|10245.3|10252.3|10248.3|10247.3|10243.3|38
1649079810000|2022-04-04 13:43:30|10250.5|10246.5|10249.8|10245.8|10251|10247|10247.5|10243.5|38
1649079820000|2022-04-04 13:43:40|10249.5|10245.5|10252.8|10248.8|10254.3|10250.3|10249.3|10245.3|15
1649079830000|2022-04-04 13:43:50|10253|10249|10249.8|10245.8|10253|10249|10248.8|10244.8|20
1649079840000|2022-04-04 13:44:00|10248.8|10244.8|10246.5|10242.5|10250.3|10246.3|10245.8|10241.8|115
1649079850000|2022-04-04 13:44:10|10246.3|10242.3|10236|10232|10247.3|10243.3|10233|10229|163
1649079860000|2022-04-04 13:44:20|10235.5|10231.5|10231.8|10227.8|10235.8|10231.8|10231.5|10227.5|65
1649079870000|2022-04-04 13:44:30|10232|10228|10237.8|10233.8|10239|10235|10232|10228|103
1649079880000|2022-04-04 13:44:40|10237.3|10233.3|10232.8|10228.8|10237.3|10233.3|10232.3|10228.3|72
1649079890000|2022-04-04 13:44:50|10233.3|10229.3|10232.8|10228.8|10234.5|10230.5|10232.3|10228.3|17
1649079900000|2022-04-04 13:45:00|10233.3|10229.3|10241|10237|10241|10237|10233.3|10229.3|134
1649079910000|2022-04-04 13:45:10|10238.5|10234.5|10233.3|10229.3|10238.5|10234.5|10232.8|10228.8|52
1649079920000|2022-04-04 13:45:20|10232.8|10228.8|10226|10222|10233.3|10229.3|10218.8|10214.8|324
1649079930000|2022-04-04 13:45:30|10226.3|10222.3|10224.3|10220.3|10226.3|10222.3|10218|10214|150
1649079940000|2022-04-04 13:45:40|10223.8|10219.8|10227.8|10223.8|10227.8|10223.8|10221.3|10217.3|41
1649079950000|2022-04-04 13:45:50|10228.3|10224.3|10226.8|10222.8|10231.5|10227.5|10224.8|10220.8|67
1649079960000|2022-04-04 13:46:00|10227|10223|10226.8|10222.8|10232.8|10228.8|10226.3|10222.3|135
1649079970000|2022-04-04 13:46:10|10226.5|10222.5|10229.3|10225.3|10233.3|10229.3|10223.8|10219.8|237
1649079980000|2022-04-04 13:46:20|10229.5|10225.5|10233|10229|10235.3|10231.3|10229.3|10225.3|36
1649079990000|2022-04-04 13:46:30|10232.8|10228.8|10235.3|10231.3|10239.3|10235.3|10232.3|10228.3|63
1649080000000|2022-04-04 13:46:40|10235.8|10231.8|10232.3|10228.3|10236.5|10232.5|10231.3|10227.3|33
1649080010000|2022-04-04 13:46:50|10232.8|10228.8|10233.3|10229.3|10235|10231|10232.3|10228.3|37
1649080020000|2022-04-04 13:47:00|10234.3|10230.3|10242.3|10238.3|10242.3|10238.3|10234.3|10230.3|49
1649080030000|2022-04-04 13:47:10|10242.5|10238.5|10243.8|10239.8|10245.3|10241.3|10242.3|10238.3|49
1649080040000|2022-04-04 13:47:20|10243.3|10239.3|10239.3|10235.3|10245.8|10241.8|10238|10234|41
1649080050000|2022-04-04 13:47:30|10240|10236|10241.8|10237.8|10243.3|10239.3|10238.8|10234.8|36
1649080060000|2022-04-04 13:47:40|10241.5|10237.5|10241|10237|10241.5|10237.5|10239.5|10235.5|35
1649080070000|2022-04-04 13:47:50|10240.5|10236.5|10238.8|10234.8|10240.5|10236.5|10236.3|10232.3|29
1649080080000|2022-04-04 13:48:00|10237.8|10233.8|10239|10235|10239.5|10235.5|10232.8|10228.8|54
1649080090000|2022-04-04 13:48:10|10238.3|10234.3|10237.5|10233.5|10239.3|10235.3|10235|10231|19
1649080100000|2022-04-04 13:48:20|10235.8|10231.8|10237.3|10233.3|10239.5|10235.5|10234.8|10230.8|47
1649080110000|2022-04-04 13:48:30|10237.8|10233.8|10238.3|10234.3|10239.3|10235.3|10235.3|10231.3|22
1649080120000|2022-04-04 13:48:40|10238|10234|10237.5|10233.5|10240.8|10236.8|10237.5|10233.5|20
1649080130000|2022-04-04 13:48:50|10237|10233|10238|10234|10241.3|10237.3|10236.8|10232.8|42
1649080140000|2022-04-04 13:49:00|10238.3|10234.3|10243.3|10239.3|10243.8|10239.8|10237.5|10233.5|50
1649080150000|2022-04-04 13:49:10|10243.5|10239.5|10254.8|10250.8|10259|10255|10243.5|10239.5|157
1649080160000|2022-04-04 13:49:20|10254.5|10250.5|10256.5|10252.5|10258.8|10254.8|10254.3|10250.3|61
1649080170000|2022-04-04 13:49:30|10256.3|10252.3|10263.3|10259.3|10264.5|10260.5|10256.3|10252.3|91
1649080180000|2022-04-04 13:49:40|10263.5|10259.5|10261.3|10257.3|10264.8|10260.8|10260.8|10256.8|52
1649080190000|2022-04-04 13:49:50|10261.5|10257.5|10265.2|10261.2|10266|10262|10261.5|10257.5|87
1649080200000|2022-04-04 13:50:00|10264.7|10260.7|10257.5|10253.5|10266.5|10262.5|10257.2|10253.2|77
1649080210000|2022-04-04 13:50:10|10257.7|10253.7|10261.7|10257.7|10262.7|10258.7|10257.7|10253.7|55
1649080220000|2022-04-04 13:50:20|10261.5|10257.5|10261.7|10257.7|10263.2|10259.2|10259.7|10255.7|35
1649080230000|2022-04-04 13:50:30|10262.2|10258.2|10252.7|10248.7|10262.7|10258.7|10251.7|10247.7|94
1649080240000|2022-04-04 13:50:40|10252.3|10248.3|10246.2|10242.2|10252.3|10248.3|10245.2|10241.2|56
1649080250000|2022-04-04 13:50:50|10244.7|10240.7|10251.2|10247.2|10251.2|10247.2|10242|10238|72
1649080260000|2022-04-04 13:51:00|10251.5|10247.5|10243.7|10239.7|10253|10249|10241.7|10237.7|61
1649080270000|2022-04-04 13:51:10|10243.2|10239.2|10241.2|10237.2|10244.5|10240.5|10241.2|10237.2|23
1649080280000|2022-04-04 13:51:20|10241.7|10237.7|10245|10241|10246.7|10242.7|10239.7|10235.7|60
1649080290000|2022-04-04 13:51:30|10244.7|10240.7|10240.3|10236.3|10244.7|10240.7|10239|10235|56
1649080300000|2022-04-04 13:51:40|10240|10236|10239.5|10235.5|10241.3|10237.3|10236.8|10232.8|44
1649080310000|2022-04-04 13:51:50|10240|10236|10237.2|10233.2|10240.5|10236.5|10236.3|10232.3|56
1649080320000|2022-04-04 13:52:00|10237.5|10233.5|10230.7|10226.7|10241.2|10237.2|10230.5|10226.5|75
1649080330000|2022-04-04 13:52:10|10230.5|10226.5|10232.5|10228.5|10234.5|10230.5|10230.5|10226.5|71
1649080340000|2022-04-04 13:52:20|10232.2|10228.2|10231.7|10227.7|10233.2|10229.2|10227.7|10223.7|49
1649080350000|2022-04-04 13:52:30|10231.5|10227.5|10228.7|10224.7|10231.5|10227.5|10228|10224|32
1649080360000|2022-04-04 13:52:40|10229.5|10225.5|10234.2|10230.2|10234.2|10230.2|10229.2|10225.2|21
1649080370000|2022-04-04 13:52:50|10233.2|10229.2|10234|10230|10234.2|10230.2|10232.2|10228.2|19
1649080380000|2022-04-04 13:53:00|10233.7|10229.7|10240|10236|10240|10236|10233.7|10229.7|21
1649080390000|2022-04-04 13:53:10|10240.2|10236.2|10256.2|10252.2|10256.5|10252.5|10240.2|10236.2|154
1649080400000|2022-04-04 13:53:20|10255.7|10251.7|10252.2|10248.2|10257.5|10253.5|10249.7|10245.7|33
1649080410000|2022-04-04 13:53:30|10252.5|10248.5|10254.2|10250.2|10255.2|10251.2|10251.2|10247.2|30
1649080420000|2022-04-04 13:53:40|10253.7|10249.7|10255.7|10251.7|10256.7|10252.7|10252.2|10248.2|50
1649080430000|2022-04-04 13:53:50|10256.5|10252.5|10255.2|10251.2|10256.5|10252.5|10254.2|10250.2|12
1649080440000|2022-04-04 13:54:00|10255|10251|10264.7|10260.7|10264.7|10260.7|10252.5|10248.5|87
1649080450000|2022-04-04 13:54:10|10265.2|10261.2|10258.2|10254.2|10265.2|10261.2|10258|10254|44
1649080460000|2022-04-04 13:54:20|10257.7|10253.7|10254.2|10250.2|10257.7|10253.7|10253.7|10249.7|36
1649080470000|2022-04-04 13:54:30|10253.2|10249.2|10244.2|10240.2|10253.2|10249.2|10242.2|10238.2|98
1649080480000|2022-04-04 13:54:40|10244.5|10240.5|10249.7|10245.7|10250.2|10246.2|10242.7|10238.7|60
1649080490000|2022-04-04 13:54:50|10249.2|10245.2|10263|10259|10263|10259|10247.5|10243.5|157
1649080500000|2022-04-04 13:55:00|10263.5|10259.5|10276.5|10272.5|10279.5|10275.5|10262.7|10258.7|249
1649080510000|2022-04-04 13:55:10|10276.7|10272.7|10273.7|10269.7|10277.5|10273.5|10272.7|10268.7|60
1649080520000|2022-04-04 13:55:20|10273|10269|10271.7|10267.7|10277.2|10273.2|10269.7|10265.7|68
1649080530000|2022-04-04 13:55:30|10271|10267|10265.2|10261.2|10271.7|10267.7|10264.7|10260.7|63
1649080540000|2022-04-04 13:55:40|10265|10261|10250.2|10246.2|10265.7|10261.7|10250.2|10246.2|98
1649080550000|2022-04-04 13:55:50|10252|10248|10256.2|10252.2|10261|10257|10250.7|10246.7|83
1649080560000|2022-04-04 13:56:00|10256.7|10252.7|10253.2|10249.2|10258.5|10254.5|10252.2|10248.2|47
1649080570000|2022-04-04 13:56:10|10253|10249|10256|10252|10256|10252|10252.7|10248.7|23
1649080580000|2022-04-04 13:56:20|10257.7|10253.7|10264.5|10260.5|10266.2|10262.2|10257.2|10253.2|55
1649080590000|2022-04-04 13:56:30|10264.7|10260.7|10263.2|10259.2|10269.5|10265.5|10262.2|10258.2|63
1649080600000|2022-04-04 13:56:40|10264|10260|10259.7|10255.7|10264.2|10260.2|10259.5|10255.5|39
1649080610000|2022-04-04 13:56:50|10258.2|10254.2|10259.2|10255.2|10261.2|10257.2|10258.2|10254.2|25
1649080620000|2022-04-04 13:57:00|10260.2|10256.2|10263.5|10259.5|10267.7|10263.7|10260.2|10256.2|72
1649080630000|2022-04-04 13:57:10|10263.2|10259.2|10266.2|10262.2|10266.2|10262.2|10261.7|10257.7|30
1649080640000|2022-04-04 13:57:20|10267|10263|10267.7|10263.7|10268.7|10264.7|10266.2|10262.2|54
1649080650000|2022-04-04 13:57:30|10267.2|10263.2|10269.2|10265.2|10270.2|10266.2|10266.7|10262.7|52
1649080660000|2022-04-04 13:57:40|10269|10265|10268.2|10264.2|10271.2|10267.2|10266.7|10262.7|114
1649080670000|2022-04-04 13:57:50|10267.7|10263.7|10268.2|10264.2|10268.2|10264.2|10267|10263|7
1649080680000|2022-04-04 13:58:00|10268.5|10264.5|10280|10276|10281.7|10277.7|10268.5|10264.5|179
1649080690000|2022-04-04 13:58:10|10279|10275|10269.7|10265.7|10279|10275|10269.2|10265|289
1649080700000|2022-04-04 13:58:20|10269|10265|10266.7|10262.7|10269|10265|10261.7|10257.7|66
1649080710000|2022-04-04 13:58:30|10266.2|10262.2|10261.5|10257.5|10267.7|10263.7|10261.5|10257.5|24
1649080720000|2022-04-04 13:58:40|10261.2|10257.2|10265.7|10261.7|10266.7|10262.7|10261|10257|56
1649080730000|2022-04-04 13:58:50|10265.2|10261.2|10262.7|10258.7|10265.7|10261.7|10258.5|10254.5|54
1649080740000|2022-04-04 13:59:00|10261.7|10257.7|10268.5|10264.5|10269.7|10265.7|10261.7|10257.7|60
1649080750000|2022-04-04 13:59:10|10268.7|10264.7|10272.2|10268.2|10273.5|10269|10264.7|10260.7|61
1649080760000|2022-04-04 13:59:20|10272.7|10268.7|10266|10262|10273.2|10269.2|10266|10262|18
1649080770000|2022-04-04 13:59:30|10265.7|10261.7|10265.7|10261.7|10267.2|10263.2|10264.5|10260.5|49
1649080780000|2022-04-04 13:59:40|10266|10262|10262.7|10258.7|10266.2|10262.2|10262.7|10258.7|10
1649080790000|2022-04-04 13:59:50|10262.5|10258.5|10262.2|10258.2|10262.7|10258.7|10260.2|10256.2|32
1649080800000|2022-04-04 14:00:00|10262.7|10258.7|10268.2|10264.2|10275.9|10271.9|10262.5|10258.5|205
1649080810000|2022-04-04 14:00:10|10268.4|10264.4|10267.7|10263.7|10269.4|10265.4|10264.7|10260.7|45
1649080820000|2022-04-04 14:00:20|10267.4|10263.4|10276.2|10272.2|10276.2|10272.2|10267.2|10263.2|71
1649080830000|2022-04-04 14:00:30|10275.2|10271.2|10285.7|10281.7|10290.4|10286.4|10275.2|10271.2|269
1649080840000|2022-04-04 14:00:40|10286.2|10282.2|10285.2|10281.2|10286.2|10282.2|10280.2|10276.2|113
1649080850000|2022-04-04 14:00:50|10286.4|10282.4|10285.7|10281.7|10287.7|10283.7|10284.7|10280.7|41
1649080860000|2022-04-04 14:01:00|10286.7|10282.7|10285.9|10281.9|10288.7|10284.7|10284.7|10280.7|142
1649080870000|2022-04-04 14:01:10|10286.2|10282.2|10290.2|10286.2|10292.2|10288.2|10285.9|10281.9|182
1649080880000|2022-04-04 14:01:20|10289.2|10285.2|10280.2|10276.2|10289.7|10285.7|10279.7|10275.7|151
1649080890000|2022-04-04 14:01:30|10280.4|10276.4|10281.7|10277.7|10283.2|10279.2|10276.9|10272.9|66
1649080900000|2022-04-04 14:01:40|10282.2|10278.2|10282.7|10278.7|10287.2|10283.2|10281.9|10277.9|58
1649080910000|2022-04-04 14:01:50|10282.4|10278.4|10276.2|10272.2|10282.4|10278.4|10271.7|10267.7|164
1649080920000|2022-04-04 14:02:00|10276.4|10272.4|10275.7|10271.7|10280.4|10276.4|10274.7|10270.7|77
1649080930000|2022-04-04 14:02:10|10275.2|10271.2|10275.7|10271.7|10277.7|10273.7|10272.7|10268.7|24
1649080940000|2022-04-04 14:02:20|10276.2|10272.2|10275.7|10271.7|10276.7|10272.7|10273.2|10269.2|34
1649080950000|2022-04-04 14:02:30|10275.9|10271.9|10278.7|10274.7|10279.7|10275.7|10274.7|10270.7|30
1649080960000|2022-04-04 14:02:40|10279.7|10275.7|10276.7|10272.7|10283.2|10279.2|10276.7|10272.7|55
1649080970000|2022-04-04 14:02:50|10277.4|10273.4|10276.7|10272.7|10279.4|10275.4|10275.7|10271.7|18
1649080980000|2022-04-04 14:03:00|10277.4|10273.4|10270.7|10266.7|10279.7|10275.7|10269.9|10265.9|70
1649080990000|2022-04-04 14:03:10|10269.7|10265.7|10271.7|10267.7|10272.7|10268.7|10269.4|10265.4|65
1649081000000|2022-04-04 14:03:20|10271.9|10267.9|10271.2|10267.2|10273.4|10269.4|10270.2|10266.2|49
1649081010000|2022-04-04 14:03:30|10269.2|10265.2|10272.9|10268.9|10273.4|10269.4|10269.2|10265.2|22
1649081020000|2022-04-04 14:03:40|10273.4|10269.4|10272.2|10268.2|10274.4|10270.4|10270.7|10266.7|30
1649081030000|2022-04-04 14:03:50|10272.7|10268.7|10281.7|10277.7|10283.2|10279.2|10271.2|10267.2|143
1649081040000|2022-04-04 14:04:00|10281.4|10277.4|10284.2|10280.2|10288.4|10284.4|10281.2|10277.2|98
1649081050000|2022-04-04 14:04:10|10284.7|10280.7|10280.7|10276.7|10284.7|10280.7|10279.7|10275.7|27
1649081060000|2022-04-04 14:04:20|10281.2|10277.2|10280.2|10276.2|10282.2|10278.2|10277.2|10273.2|78
1649081070000|2022-04-04 14:04:30|10279.7|10275.7|10276.7|10272.7|10283.2|10279.2|10276.2|10272.2|123
1649081080000|2022-04-04 14:04:40|10276.9|10272.9|10279.2|10275.2|10279.2|10275.2|10274.2|10270.2|22
1649081090000|2022-04-04 14:04:50|10278.9|10274.9|10278.2|10274.2|10280.2|10276.2|10277.9|10273.9|15
1649081100000|2022-04-04 14:05:00|10279.2|10275.2|10280.4|10276.4|10281.4|10277.4|10276.9|10272.9|44
1649081110000|2022-04-04 14:05:10|10279.9|10275.9|10281.7|10277.7|10284.9|10280.9|10278.9|10274.9|53
1649081120000|2022-04-04 14:05:20|10281.4|10277.4|10275.2|10271.2|10282.4|10278.4|10275.2|10271.2|52
1649081130000|2022-04-04 14:05:30|10274.7|10270.7|10270.2|10266.2|10275.4|10271.4|10269.2|10265.2|119
1649081140000|2022-04-04 14:05:40|10270.4|10266.4|10267.7|10263.7|10270.7|10266.7|10262.2|10258.2|99
1649081150000|2022-04-04 14:05:50|10268.2|10264.2|10260.9|10256.9|10268.2|10264.2|10260.9|10256.9|55
1649081160000|2022-04-04 14:06:00|10261.7|10257.7|10260.2|10256.2|10265.7|10261.7|10259.7|10255.7|93
1649081170000|2022-04-04 14:06:10|10259.9|10255.9|10256.7|10252.7|10261.7|10257.7|10252.9|10248.9|57
1649081180000|2022-04-04 14:06:20|10257.2|10253.2|10250.2|10246.2|10263.2|10259.2|10246.4|10242.4|158
1649081190000|2022-04-04 14:06:30|10248.7|10244.7|10248.7|10244.7|10254.9|10250.9|10247.2|10243.2|107
1649081200000|2022-04-04 14:06:40|10249.2|10245.2|10254.2|10250.2|10255.2|10251.2|10249.2|10245.2|74
1649081210000|2022-04-04 14:06:50|10254.4|10250.4|10253.2|10249.2|10255.2|10251.2|10250.4|10246.4|25
1649081220000|2022-04-04 14:07:00|10252.9|10248.9|10248.7|10244.7|10254.2|10250.2|10244.7|10240.7|90
1649081230000|2022-04-04 14:07:10|10248.9|10244.9|10248.2|10244.2|10250.7|10246.7|10246.2|10242.2|43
1649081240000|2022-04-04 14:07:20|10248.4|10244.4|10247.2|10243.2|10253.2|10249.2|10247.2|10243.2|88
1649081250000|2022-04-04 14:07:30|10247.4|10243.4|10253.2|10249.2|10253.2|10249.2|10247.4|10243.4|54
1649081260000|2022-04-04 14:07:40|10255.7|10251.7|10255.7|10251.7|10257.7|10253.7|10253.4|10249.4|94
1649081270000|2022-04-04 14:07:50|10255.9|10251.9|10256.4|10252.4|10259.2|10255.2|10255.9|10251.9|149
1649081280000|2022-04-04 14:08:00|10255.4|10251.4|10258.2|10254.2|10259.7|10255.7|10253.2|10249.2|54
1649081290000|2022-04-04 14:08:10|10257.7|10253.7|10255.2|10251.2|10257.7|10253.7|10254.7|10250.7|35
1649081300000|2022-04-04 14:08:20|10254.7|10250.7|10257.2|10253.2|10257.2|10253.2|10253.4|10249.4|26
1649081310000|2022-04-04 14:08:30|10257.4|10253.4|10254.7|10250.7|10259.7|10255.7|10254.7|10250.7|55
1649081320000|2022-04-04 14:08:40|10254.2|10250.2|10257.4|10253.4|10259.7|10255.7|10253.7|10249.7|54
1649081330000|2022-04-04 14:08:50|10256.7|10252.7|10256.7|10252.7|10258.2|10254.2|10255.7|10251.7|32
1649081340000|2022-04-04 14:09:00|10257.7|10253.7|10258.2|10254.2|10258.7|10254.7|10256.4|10252.4|28
1649081350000|2022-04-04 14:09:10|10258.9|10254.9|10247.7|10243.7|10259.7|10255.7|10246.9|10242.9|198
1649081360000|2022-04-04 14:09:20|10248.4|10244.4|10250.7|10246.7|10251.2|10247.2|10247.2|10243.2|66
1649081370000|2022-04-04 14:09:30|10250.2|10246.2|10250.4|10246.4|10254.2|10250.2|10249.9|10245.9|68
1649081380000|2022-04-04 14:09:40|10251.4|10247.4|10248.7|10244.7|10251.7|10247.7|10247.4|10243.4|30
1649081390000|2022-04-04 14:09:50|10249.4|10245.4|10253.2|10249.2|10254.2|10250.2|10248.9|10244.9|27
1649081400000|2022-04-04 14:10:00|10252.7|10248.7|10257.7|10253.7|10257.7|10253.7|10250.2|10246.2|37
1649081410000|2022-04-04 14:10:10|10257.9|10253.9|10279.2|10275.2|10281.2|10277.2|10257.9|10253.9|185
1649081420000|2022-04-04 14:10:20|10279.4|10275.4|10273.4|10269.4|10282.2|10278.2|10271.4|10267.4|61
1649081430000|2022-04-04 14:10:30|10273.7|10269.7|10273.9|10269.9|10275.2|10271.2|10272.2|10268.2|37
1649081440000|2022-04-04 14:10:40|10274.2|10270.2|10273.7|10269.7|10277.4|10273.4|10273.7|10269.7|40
1649081450000|2022-04-04 14:10:50|10273.9|10269.9|10268.9|10264.9|10275.7|10271.7|10267.7|10263.7|85
1649081460000|2022-04-04 14:11:00|10268.2|10264.2|10270.2|10266.2|10273.2|10269.2|10267.2|10263.2|46
1649081470000|2022-04-04 14:11:10|10268.7|10264.7|10262.7|10258.7|10268.7|10264.7|10262.7|10258.7|38
1649081480000|2022-04-04 14:11:20|10262.2|10258.2|10260.7|10256.7|10262.2|10258.2|10258.2|10254.2|47
1649081490000|2022-04-04 14:11:30|10260.9|10256.9|10265.7|10261.7|10266.7|10262.7|10260.9|10256.9|46
1649081500000|2022-04-04 14:11:40|10263.7|10259.7|10254.4|10250.4|10263.7|10259.7|10252.2|10248.2|130
1649081510000|2022-04-04 14:11:50|10254.7|10250.7|10257.2|10253.2|10260.2|10256.2|10254.2|10250.2|33
1649081520000|2022-04-04 14:12:00|10256.9|10252.9|10257.7|10253.7|10259.2|10255.2|10256.2|10252.2|26
1649081530000|2022-04-04 14:12:10|10259.4|10255.4|10259.2|10255.2|10261.2|10257.2|10257.2|10253.2|35
1649081540000|2022-04-04 14:12:20|10260.2|10256.2|10255.7|10251.7|10262.9|10258.9|10255.7|10251.7|37
1649081550000|2022-04-04 14:12:30|10255.2|10251.2|10252.2|10248.2|10259.2|10255.2|10250.2|10246.2|164
1649081560000|2022-04-04 14:12:40|10252.7|10248.7|10252.9|10248.9|10256.7|10252.7|10252.2|10248.2|61
1649081570000|2022-04-04 14:12:50|10253.4|10249.4|10250.2|10246.2|10254.2|10250.2|10247.7|10243.7|60
1649081580000|2022-04-04 14:13:00|10250.4|10246.4|10255.7|10251.7|10257.7|10253.7|10250.4|10246.4|74
1649081590000|2022-04-04 14:13:10|10255.4|10251.4|10253.7|10249.7|10258.4|10254.4|10253.7|10249.7|19
1649081600000|2022-04-04 14:13:20|10254.2|10250.2|10253.2|10249.2|10258.7|10254.7|10252.7|10248.7|56
1649081610000|2022-04-04 14:13:30|10252.2|10248.2|10256.2|10252.2|10256.9|10252.9|10251.9|10247.9|19
1649081620000|2022-04-04 14:13:40|10255.9|10251.9|10249.9|10245.9|10255.9|10251.9|10248.2|10244.2|73
1649081630000|2022-04-04 14:13:50|10250.2|10246.2|10246.2|10242.2|10251.7|10247.7|10244.9|10240.9|49
1649081640000|2022-04-04 14:14:00|10245.9|10241.9|10249.2|10245.2|10251.2|10247.2|10245.7|10241.7|36
1649081650000|2022-04-04 14:14:10|10248.9|10244.9|10250.2|10246.2|10252.2|10248.2|10247.7|10243.7|108
1649081660000|2022-04-04 14:14:20|10249.2|10245.2|10248.9|10244.9|10251.9|10247.9|10245.2|10241.2|93
1649081670000|2022-04-04 14:14:30|10249.1|10245.1|10246.2|10242.2|10251.9|10247.9|10244.2|10240.2|48
1649081680000|2022-04-04 14:14:40|10246.7|10242.7|10247.4|10243.4|10247.9|10243.9|10243.7|10239.7|99
1649081690000|2022-04-04 14:14:50|10247.9|10243.9|10246.6|10242.6|10247.9|10243.9|10245.1|10241.1|45
1649081700000|2022-04-04 14:15:00|10247.6|10243.6|10246.1|10242.1|10248.6|10244.6|10245.1|10241.1|136
1649081710000|2022-04-04 14:15:10|10247.1|10243.1|10249.1|10245.1|10249.1|10245.1|10246.1|10242.1|80
1649081720000|2022-04-04 14:15:20|10249.4|10245.4|10251.1|10247.1|10254.9|10250.9|10249.4|10245.4|47
1649081730000|2022-04-04 14:15:30|10250.6|10246.6|10250.6|10246.6|10251.4|10247.4|10247.4|10243.4|35
1649081740000|2022-04-04 14:15:40|10251.4|10247.4|10247.6|10243.6|10251.4|10247.4|10243.4|10239.4|90
1649081750000|2022-04-04 14:15:50|10247.9|10243.9|10249.6|10245.6|10253.1|10249.1|10247.9|10243.9|44
1649081760000|2022-04-04 14:16:00|10249.4|10245.4|10249.6|10245.6|10250.1|10246.1|10246.6|10242.6|65
1649081770000|2022-04-04 14:16:10|10250.1|10246.1|10246.1|10242.1|10251.1|10247.1|10245.6|10241.6|36
1649081780000|2022-04-04 14:16:20|10246.6|10242.6|10249.1|10245.1|10249.1|10245.1|10246.1|10242.1|22
1649081790000|2022-04-04 14:16:30|10249.4|10245.4|10250.6|10246.6|10253.1|10249.1|10248.4|10244.4|25
1649081800000|2022-04-04 14:16:40|10251.6|10247.6|10251.6|10247.6|10252.6|10248.6|10249.9|10245.9|22
1649081810000|2022-04-04 14:16:50|10251.4|10247.4|10245.6|10241.6|10251.4|10247.4|10245.1|10241.1|29
1649081820000|2022-04-04 14:17:00|10245.4|10241.4|10244.1|10240.1|10245.6|10241.6|10241.1|10237.1|122
1649081830000|2022-04-04 14:17:10|10244.6|10240.6|10245.1|10241.1|10247.1|10243.1|10243.6|10239.6|41
1649081840000|2022-04-04 14:17:20|10244.6|10240.6|10242.1|10238.1|10247.9|10243.9|10241.1|10237.1|39
1649081850000|2022-04-04 14:17:30|10242.4|10238.4|10235.4|10231.4|10244.4|10240.4|10232.4|10228.4|138
1649081860000|2022-04-04 14:17:40|10235.6|10231.6|10222.1|10218.1|10235.6|10231.6|10220.6|10216.6|305
1649081870000|2022-04-04 14:17:50|10222.4|10218.4|10212.9|10208.9|10223.6|10219.6|10209.1|10205.1|449
1649081880000|2022-04-04 14:18:00|10213.1|10209.1|10215.9|10211.9|10216.1|10212.1|10209.9|10205.9|234
1649081890000|2022-04-04 14:18:10|10216.4|10212.4|10212.4|10208.4|10217.4|10213.4|10212.1|10208.1|50
1649081900000|2022-04-04 14:18:20|10212.6|10208.6|10207.9|10203.9|10216.6|10212.6|10207.6|10203.6|88
1649081910000|2022-04-04 14:18:30|10207.6|10203.6|10204.4|10200.4|10209.1|10205.1|10204.2|10200.2|89
1649081920000|2022-04-04 14:18:40|10204.7|10200.7|10205.6|10201.6|10206.2|10202.2|10203.2|10199.2|189
1649081930000|2022-04-04 14:18:50|10205.1|10201.1|10201.1|10197.1|10206.1|10202.1|10200.9|10196.9|122
1649081940000|2022-04-04 14:19:00|10201.6|10197.6|10213.9|10209.9|10215.4|10211.4|10201.6|10197.6|222
1649081950000|2022-04-04 14:19:10|10213.6|10209.6|10210.6|10206.6|10214.1|10210.1|10210.6|10206.6|85
1649081960000|2022-04-04 14:19:20|10210.1|10206.1|10213.6|10209.6|10213.6|10209.6|10209.9|10205.9|30
1649081970000|2022-04-04 14:19:30|10212.9|10208.9|10209.1|10205.1|10214.6|10210.6|10206.6|10202.6|82
1649081980000|2022-04-04 14:19:40|10208.1|10204.1|10211.1|10207.1|10211.6|10207.6|10207.6|10203.6|53
1649081990000|2022-04-04 14:19:50|10211.4|10207.4|10212.1|10208.1|10213.6|10209.6|10211.1|10207.1|32
1649082000000|2022-04-04 14:20:00|10212.4|10208.4|10216.9|10212.9|10219.6|10215.6|10211.1|10207.1|144
1649082010000|2022-04-04 14:20:10|10217.4|10213.4|10213.1|10209.1|10217.4|10213.4|10212.1|10208.1|31
1649082020000|2022-04-04 14:20:20|10212.6|10208.6|10204.9|10200.9|10213.1|10209.1|10204.9|10200.9|55
1649082030000|2022-04-04 14:20:30|10205.1|10201.1|10202.4|10198.4|10205.1|10201.1|10201.4|10197.4|58
1649082040000|2022-04-04 14:20:40|10202.1|10198.1|10203.4|10199.4|10207.1|10203.1|10199.9|10195.9|60
1649082050000|2022-04-04 14:20:50|10204.4|10200.4|10201.6|10197.6|10207.1|10203.1|10200.6|10196.6|60
1649082060000|2022-04-04 14:21:00|10201.4|10197.4|10198.1|10194.1|10203.6|10199.6|10198.1|10194.1|56
1649082070000|2022-04-04 14:21:10|10197.9|10193.9|10188.4|10184.4|10197.9|10193.9|10186.6|10182.6|212
1649082080000|2022-04-04 14:21:20|10188.1|10184.1|10188.4|10184.4|10189.4|10185.4|10187.4|10183.4|111
1649082090000|2022-04-04 14:21:30|10186.6|10182.6|10187.1|10183.1|10187.6|10183.6|10185.1|10181.1|57
1649082100000|2022-04-04 14:21:40|10189.9|10185.9|10189.6|10185.6|10189.9|10185.9|10188.6|10184.6|205
1649082110000|2022-04-04 14:21:50|10189.9|10185.9|10191.6|10187.6|10196.1|10192.1|10188.6|10184.6|140
1649082120000|2022-04-04 14:22:00|10192.1|10188.1|10182.6|10178.6|10192.1|10188.1|10181.4|10177.4|116
1649082130000|2022-04-04 14:22:10|10183.4|10179.4|10177.4|10173.4|10184.6|10180.6|10168.6|10164.6|313
1649082140000|2022-04-04 14:22:20|10177.1|10173.1|10178.9|10174.9|10180.6|10176.6|10173.1|10169.1|231
1649082150000|2022-04-04 14:22:30|10178.1|10174.1|10176.9|10172.9|10180.4|10176.4|10176.6|10172.6|61
1649082160000|2022-04-04 14:22:40|10177.4|10173.4|10187.6|10183.6|10190.4|10186.4|10177.4|10173.4|138
1649082170000|2022-04-04 14:22:50|10187.1|10183.1|10192.1|10188.1|10192.6|10188.6|10186.6|10182.6|74
1649082180000|2022-04-04 14:23:00|10192.4|10188.4|10205.9|10201.9|10205.9|10201.9|10192.4|10188.4|174
1649082190000|2022-04-04 14:23:10|10206.4|10202.4|10201.1|10197.1|10206.6|10202.6|10198.4|10194.4|100
1649082200000|2022-04-04 14:23:20|10200.1|10196.1|10197.6|10193.6|10201.9|10197.9|10196.4|10192.4|25
1649082210000|2022-04-04 14:23:30|10197.9|10193.9|10201.6|10197.6|10202.6|10198.6|10197.6|10193.6|33
1649082220000|2022-04-04 14:23:40|10201.1|10197.1|10204.4|10200.4|10204.9|10200.9|10200.6|10196.6|23
1649082230000|2022-04-04 14:23:50|10201.6|10197.6|10199.6|10195.6|10201.9|10197.6|10197.9|10193.9|119
1649082240000|2022-04-04 14:24:00|10199.1|10195.1|10192.6|10188.6|10199.6|10195.6|10192.4|10188.4|56
1649082250000|2022-04-04 14:24:10|10193.1|10189.1|10194.6|10190.6|10202.1|10198.1|10193.1|10189.1|76
1649082260000|2022-04-04 14:24:20|10194.1|10190.1|10194.6|10190.6|10196.6|10192.6|10192.4|10188.4|54
1649082270000|2022-04-04 14:24:30|10194.1|10190.1|10193.6|10189.6|10195.9|10191.9|10192.6|10188.6|101
1649082280000|2022-04-04 14:24:40|10194.1|10190.1|10189.6|10185.6|10194.1|10190.1|10188.1|10184.1|27
1649082290000|2022-04-04 14:24:50|10189.9|10185.9|10187.1|10183.1|10190.6|10186.6|10186.1|10182.1|35
1649082300000|2022-04-04 14:25:00|10186.9|10182.9|10186.6|10182.6|10189.1|10185.1|10183.9|10179.9|44
1649082310000|2022-04-04 14:25:10|10187.1|10183.1|10190.6|10186.6|10191.1|10187.1|10186.6|10182.6|26
1649082320000|2022-04-04 14:25:20|10190.9|10186.9|10194.6|10190.6|10196.1|10192.1|10190.9|10186.9|46
1649082330000|2022-04-04 14:25:30|10193.1|10189.1|10193.1|10189.1|10196.4|10192.4|10191.1|10187.1|59
1649082340000|2022-04-04 14:25:40|10192.1|10188.1|10192.6|10188.6|10193.1|10189.1|10186.6|10182.6|68
1649082350000|2022-04-04 14:25:50|10193.1|10189.1|10196.1|10192.1|10196.1|10192.1|10190.4|10186.4|58
1649082360000|2022-04-04 14:26:00|10197.1|10193.1|10197.1|10193.1|10204.9|10200.9|10195.4|10191.4|114
1649082370000|2022-04-04 14:26:10|10197.4|10193.4|10199.1|10195.1|10199.6|10195.6|10196.1|10192.1|61
1649082380000|2022-04-04 14:26:20|10199.6|10195.6|10193.1|10189.1|10201.1|10197.1|10191.6|10187.6|90
1649082390000|2022-04-04 14:26:30|10193.6|10189.6|10192.6|10188.6|10195.9|10191.9|10191.6|10187.6|46
1649082400000|2022-04-04 14:26:40|10193.1|10189.1|10197.6|10193.6|10198.1|10194.1|10193.1|10189.1|51
1649082410000|2022-04-04 14:26:50|10197.1|10193.1|10199.4|10195.4|10200.9|10196.9|10196.9|10192.9|54
1649082420000|2022-04-04 14:27:00|10199.1|10195.1|10196.6|10192.6|10199.6|10195.6|10193.1|10189.1|32
1649082430000|2022-04-04 14:27:10|10198.4|10194.4|10197.1|10193.1|10198.4|10194.4|10194.1|10190.1|57
1649082440000|2022-04-04 14:27:20|10197.4|10193.4|10194.1|10190.1|10197.9|10193.9|10191.1|10187.1|23
1649082450000|2022-04-04 14:27:30|10194.6|10190.6|10195.4|10191.4|10196.6|10192.6|10194.6|10190.6|19
1649082460000|2022-04-04 14:27:40|10196.6|10192.6|10202.1|10198.1|10203.1|10199.1|10196.6|10192.6|60
1649082470000|2022-04-04 14:27:50|10202.4|10198.4|10214.6|10210.6|10216.6|10212.6|10202.4|10198.4|189
1649082480000|2022-04-04 14:28:00|10214.4|10210.4|10221.6|10217.6|10223.9|10219.9|10211.6|10207.6|133
1649082490000|2022-04-04 14:28:10|10222.1|10218.1|10222.6|10218.6|10223.6|10219.6|10218.1|10214.1|90
1649082500000|2022-04-04 14:28:20|10223.6|10219.6|10233.4|10229.4|10241.1|10237.1|10223.1|10219.1|290
1649082510000|2022-04-04 14:28:30|10233.9|10229.9|10231.4|10227.4|10235.1|10231.1|10230.9|10226.9|60
1649082520000|2022-04-04 14:28:40|10231.6|10227.6|10234.1|10230.1|10237.6|10233.6|10231.1|10227.1|91
1649082530000|2022-04-04 14:28:50|10234.6|10230.6|10235.6|10231.6|10237.1|10233.1|10234.1|10230.1|39
1649082540000|2022-04-04 14:29:00|10236.1|10232.1|10235.1|10231.1|10241.4|10237.4|10234.1|10230.1|48
1649082550000|2022-04-04 14:29:10|10235.4|10231.4|10238.1|10234.1|10238.6|10234.6|10233.4|10229.4|39
1649082560000|2022-04-04 14:29:20|10238.6|10234.6|10240.9|10236.9|10241.4|10237.4|10238.1|10234.1|35
1649082570000|2022-04-04 14:29:30|10240.6|10236.6|10244.6|10240.6|10244.6|10240.6|10239.6|10235.6|78
1649082580000|2022-04-04 14:29:40|10244.1|10240.1|10249.1|10245.1|10252.4|10248.4|10242.9|10238.9|132
1649082590000|2022-04-04 14:29:50|10249.4|10245.4|10247.1|10243.1|10249.4|10245.4|10246.1|10242.1|53
1649082600000|2022-04-04 14:30:00|10246.6|10242.6|10262.6|10258.6|10263.4|10259.4|10245.6|10241.6|131
1649082610000|2022-04-04 14:30:10|10263.9|10259.9|10251.6|10247.6|10263.9|10259.9|10250.6|10246.6|130
1649082620000|2022-04-04 14:30:20|10251.4|10247.4|10250.1|10246.1|10252.1|10248.1|10249.4|10245.4|71
1649082630000|2022-04-04 14:30:30|10250.6|10246.6|10252.6|10248.6|10253.1|10249.1|10249.1|10245.1|30
1649082640000|2022-04-04 14:30:40|10254.1|10250.1|10248.6|10244.6|10254.6|10250.6|10247.6|10243.6|91
1649082650000|2022-04-04 14:30:50|10248.4|10244.4|10246.4|10242.4|10251.1|10247.1|10246.4|10242.4|88
1649082660000|2022-04-04 14:31:00|10246.1|10242.1|10243.1|10239.1|10246.1|10242.1|10240.4|10236.4|102
1649082670000|2022-04-04 14:31:10|10243.6|10239.6|10249.1|10245.1|10249.1|10245.1|10242.6|10238.6|62
1649082680000|2022-04-04 14:31:20|10248.9|10244.9|10254.6|10250.6|10254.6|10250.6|10246.6|10242.6|43
1649082690000|2022-04-04 14:31:30|10254.4|10250.4|10254.1|10250.1|10255.6|10251.6|10252.6|10248.6|28
1649082700000|2022-04-04 14:31:40|10253.6|10249.6|10250.1|10246.1|10254.1|10250.1|10248.6|10244.6|29
1649082710000|2022-04-04 14:31:50|10249.6|10245.6|10245.1|10241.1|10249.6|10245.6|10244.6|10240.6|24
1649082720000|2022-04-04 14:32:00|10245.4|10241.4|10244.1|10240.1|10247.1|10243.1|10241.6|10237.6|108
1649082730000|2022-04-04 14:32:10|10245.1|10241.1|10243.1|10239.1|10247.1|10243.1|10243.1|10239.1|19
1649082740000|2022-04-04 14:32:20|10244.1|10240.1|10244.6|10240.6|10245.9|10241.9|10243.9|10239.9|62
1649082750000|2022-04-04 14:32:30|10244.1|10240.1|10243.1|10239.1|10244.6|10240.6|10242.9|10238.9|16
1649082760000|2022-04-04 14:32:40|10242.9|10238.9|10231.6|10227.6|10242.9|10238.9|10230.9|10226.9|121
1649082770000|2022-04-04 14:32:50|10231.4|10227.4|10234.6|10230.6|10235.1|10231.1|10227.9|10223.9|111
1649082780000|2022-04-04 14:33:00|10235.1|10231.1|10240.1|10236.1|10240.1|10236.1|10235.1|10231.1|55
1649082790000|2022-04-04 14:33:10|10240.9|10236.9|10239.1|10235.1|10245.9|10241.9|10238.6|10234.6|58
1649082800000|2022-04-04 14:33:20|10240.1|10236.1|10239.6|10235.6|10240.6|10236.6|10239.1|10235.1|10
1649082810000|2022-04-04 14:33:30|10239.1|10235.1|10230.1|10226.1|10239.1|10235.1|10228.9|10224.9|103
1649082820000|2022-04-04 14:33:40|10229.6|10225.6|10230.1|10226.1|10231.6|10227.6|10227.6|10223.6|90
1649082830000|2022-04-04 14:33:50|10230.6|10226.6|10234.1|10230.1|10234.1|10230.1|10229.1|10225.1|29
1649082840000|2022-04-04 14:34:00|10234.9|10230.9|10237.9|10233.9|10240.6|10236.6|10234.1|10230.1|38
1649082850000|2022-04-04 14:34:10|10237.1|10233.1|10238.6|10234.6|10241.4|10237.4|10237.1|10233.1|39
1649082860000|2022-04-04 14:34:20|10238.9|10234.9|10235.4|10231.4|10239.6|10235.6|10233.6|10229.6|28
1649082870000|2022-04-04 14:34:30|10235.1|10231.1|10233.6|10229.6|10235.6|10231.6|10228.1|10224.1|44
1649082880000|2022-04-04 14:34:40|10233.3|10229.3|10235.3|10231.3|10235.8|10231.8|10233.3|10229.3|7
1649082890000|2022-04-04 14:34:50|10235.8|10231.8|10239.3|10235.3|10239.3|10235.3|10234.3|10230.3|44
1649082900000|2022-04-04 14:35:00|10238.9|10234.9|10230.3|10226.3|10238.9|10234.9|10227.8|10223.8|82
1649082910000|2022-04-04 14:35:10|10230.1|10226.1|10230.3|10226.3|10230.8|10226.8|10225.8|10221.8|26
1649082920000|2022-04-04 14:35:20|10230.8|10226.8|10241.3|10237.3|10241.3|10237.3|10230.3|10226.3|43
1649082930000|2022-04-04 14:35:30|10241.1|10237.1|10251.3|10247.3|10252.3|10248.3|10240.8|10236.8|98
1649082940000|2022-04-04 14:35:40|10251.8|10247.8|10251.3|10247.3|10252.3|10248.3|10248.3|10244.3|47
1649082950000|2022-04-04 14:35:50|10250.6|10246.6|10251.1|10247.1|10253.6|10249.6|10247.6|10243.6|87
1649082960000|2022-04-04 14:36:00|10251.3|10247.3|10250.6|10246.6|10253.3|10249.3|10250.6|10246.6|36
1649082970000|2022-04-04 14:36:10|10252.1|10248.1|10255.1|10251.1|10257.1|10253.1|10252.1|10248.1|57
1649082980000|2022-04-04 14:36:20|10255.3|10251.3|10255.6|10251.6|10256.6|10252.6|10255.1|10251.1|16
1649082990000|2022-04-04 14:36:30|10255.8|10251.8|10249.6|10245.6|10255.8|10251.8|10249.6|10245.6|49
1649083000000|2022-04-04 14:36:40|10249.8|10245.8|10250.6|10246.6|10253.6|10249.6|10249.8|10245.8|16
1649083010000|2022-04-04 14:36:50|10249.1|10245.1|10247.1|10243.1|10250.3|10246.3|10247.1|10243.1|45
1649083020000|2022-04-04 14:37:00|10247.3|10243.3|10250.3|10246.3|10251.3|10247.3|10247.3|10243.3|19
1649083030000|2022-04-04 14:37:10|10250.6|10246.6|10250.8|10246.8|10251.6|10247.6|10248.6|10244.6|24
1649083040000|2022-04-04 14:37:20|10251.1|10247.1|10248.1|10244.1|10251.1|10247.1|10247.1|10243.1|19
1649083050000|2022-04-04 14:37:30|10248.3|10244.3|10238.6|10234.6|10248.3|10244.3|10238.6|10234.6|65
1649083060000|2022-04-04 14:37:40|10239.6|10235.6|10240.6|10236.6|10241.6|10237.6|10239.6|10235.6|12
1649083070000|2022-04-04 14:37:50|10240.8|10236.8|10243.6|10239.6|10245.6|10241.6|10240.8|10236.8|12
1649083080000|2022-04-04 14:38:00|10244.6|10240.6|10244.6|10240.6|10245.6|10241.6|10241.6|10237.6|30
1649083090000|2022-04-04 14:38:10|10244.8|10240.8|10246.6|10242.6|10247.1|10243.1|10244.8|10240.8|7
1649083100000|2022-04-04 14:38:20|10247.6|10243.6|10241.6|10237.6|10247.6|10243.6|10241.6|10237.6|23
1649083110000|2022-04-04 14:38:30|10242.6|10238.6|10238.8|10234.8|10243.1|10239.1|10238.6|10234.6|14
1649083120000|2022-04-04 14:38:40|10238.3|10234.3|10238.6|10234.6|10240.1|10236.1|10237.6|10233.6|32
1649083130000|2022-04-04 14:38:50|10239.1|10235.1|10224.1|10220.1|10239.3|10235.3|10221.3|10217.3|120
1649083140000|2022-04-04 14:39:00|10224.3|10220.3|10232.6|10228.6|10234.6|10230.6|10224.1|10220.1|84
1649083150000|2022-04-04 14:39:10|10232.8|10228.8|10231.6|10227.6|10233.6|10229.6|10230.6|10226.6|27
1649083160000|2022-04-04 14:39:20|10232.1|10228.1|10232.6|10228.6|10234.8|10230.8|10231.1|10227.1|24
1649083170000|2022-04-04 14:39:30|10233.6|10229.6|10234.6|10230.6|10235.6|10231.6|10230.6|10226.6|29
1649083180000|2022-04-04 14:39:40|10234.8|10230.8|10234.8|10230.8|10241.1|10237.1|10234.6|10230.6|20
1649083190000|2022-04-04 14:39:50|10234.6|10230.6|10240.1|10236.1|10240.3|10236.3|10234.6|10230.6|19
1649083200000|2022-04-04 14:40:00|10240.3|10236.3|10241.6|10237.6|10244.3|10240.3|10240.3|10236.3|56
1649083210000|2022-04-04 14:40:10|10240.6|10236.6|10228.8|10224.8|10241.6|10237.6|10226.8|10222.8|88
1649083220000|2022-04-04 14:40:20|10229.1|10225.1|10231.6|10227.6|10234.6|10230.6|10226.3|10222.3|42
1649083230000|2022-04-04 14:40:30|10231.8|10227.8|10236.3|10232.3|10236.3|10232.3|10231.8|10227.8|50
1649083240000|2022-04-04 14:40:40|10236.1|10232.1|10235.6|10231.6|10236.3|10232.3|10231.1|10227.1|123
1649083250000|2022-04-04 14:40:50|10236.3|10232.3|10233.6|10229.6|10238.3|10234.3|10231.8|10227.8|26
1649083260000|2022-04-04 14:41:00|10233.8|10229.8|10247.3|10243.3|10247.6|10243.6|10232.6|10228.6|113
1649083270000|2022-04-04 14:41:10|10245.8|10241.8|10245.6|10241.6|10250.6|10246.6|10242.8|10238.8|35
1649083280000|2022-04-04 14:41:20|10246.1|10242.1|10249.6|10245.6|10250.6|10246.6|10246.1|10242.1|47
1649083290000|2022-04-04 14:41:30|10250.3|10246.3|10251.6|10247.6|10254.1|10250.1|10250.3|10246.3|49
1649083300000|2022-04-04 14:41:40|10251.1|10247.1|10259.8|10255.8|10259.8|10255.8|10251.1|10247.1|69
1649083310000|2022-04-04 14:41:50|10259.3|10255.3|10256.3|10252.3|10259.8|10255.8|10253.6|10249.6|85
1649083320000|2022-04-04 14:42:00|10256.6|10252.6|10264.1|10260.1|10268|10264|10256.6|10252.6|280
1649083330000|2022-04-04 14:42:10|10265.1|10261.1|10262.1|10258.1|10266.8|10262.8|10262.1|10258.1|27
1649083340000|2022-04-04 14:42:20|10262.8|10258.8|10260.3|10256.3|10263.3|10259.3|10258.1|10254.1|158
1649083350000|2022-04-04 14:42:30|10260.1|10256.1|10262.3|10258.3|10262.3|10258.3|10259.8|10255.8|26
1649083360000|2022-04-04 14:42:40|10262.6|10258.6|10264.6|10260.6|10264.6|10260.6|10261.6|10257.6|22
1649083370000|2022-04-04 14:42:50|10263.8|10259.8|10260.1|10256.1|10263.8|10259.8|10259.3|10255.3|10
1649083380000|2022-04-04 14:43:00|10260.5|10256.5|10263.6|10259.6|10263.6|10259.6|10260.1|10256.1|20
1649083390000|2022-04-04 14:43:10|10263.8|10259.8|10258.3|10254.3|10266.8|10262.8|10258.3|10254.3|55
1649083400000|2022-04-04 14:43:20|10258.1|10254.1|10258.6|10254.6|10260.1|10256.1|10258.1|10254.1|18
1649083410000|2022-04-04 14:43:30|10259.8|10255.8|10261.6|10257.6|10264.5|10260.5|10259.8|10255.8|21
1649083420000|2022-04-04 14:43:40|10261.8|10257.8|10258.6|10254.6|10262.1|10258.1|10258.6|10254.6|29
1649083430000|2022-04-04 14:43:50|10260.6|10256.6|10260.6|10256.6|10260.6|10256.6|10258.6|10254.6|6
1649083440000|2022-04-04 14:44:00|10261|10257|10264.5|10260.5|10267.3|10263.3|10261|10257|64
1649083450000|2022-04-04 14:44:10|10264.3|10260.3|10260.1|10256.1|10264.3|10260.3|10258.3|10254.3|52
1649083460000|2022-04-04 14:44:20|10260.6|10256.6|10254.1|10250.1|10261.1|10257.1|10252.1|10248.1|61
1649083470000|2022-04-04 14:44:30|10253.6|10249.6|10259.1|10255.1|10260.1|10256.1|10253.1|10249.1|24
1649083480000|2022-04-04 14:44:40|10259.6|10255.6|10261.1|10257.1|10262.1|10258.1|10257.8|10253.8|27
1649083490000|2022-04-04 14:44:50|10261.3|10257.3|10262.1|10258.1|10264.3|10260.3|10260.1|10256.1|39
1649083500000|2022-04-04 14:45:00|10263.1|10259.1|10261.1|10257.1|10263.1|10259.1|10258.1|10254.1|27
1649083510000|2022-04-04 14:45:10|10260.6|10256.6|10257.1|10253.1|10261.1|10257.1|10255.1|10251.1|44
1649083520000|2022-04-04 14:45:20|10258.3|10254.3|10256|10252|10259.6|10255.6|10255.3|10251.3|31
1649083530000|2022-04-04 14:45:30|10255.8|10251.8|10253|10249|10256|10252|10250.5|10246.5|22
1649083540000|2022-04-04 14:45:40|10253.5|10249.5|10250|10246|10253.5|10249.5|10247.5|10243.5|33
1649083550000|2022-04-04 14:45:50|10250.3|10246.3|10251|10247|10252.3|10248.3|10249.5|10245.5|14
1649083560000|2022-04-04 14:46:00|10251.5|10247.5|10248|10244|10252|10248|10244.6|10240.6|124
1649083570000|2022-04-04 14:46:10|10247.3|10243.3|10241.1|10237.1|10247.3|10243.3|10239.3|10235.3|77
1649083580000|2022-04-04 14:46:20|10241.3|10237.3|10240.6|10236.6|10242.1|10238.1|10238.1|10234.1|31
1649083590000|2022-04-04 14:46:30|10240.3|10236.3|10243|10239|10248|10244|10239.6|10235.6|100
1649083600000|2022-04-04 14:46:40|10242.5|10238.5|10243|10239|10246.3|10242.3|10242|10238|44
1649083610000|2022-04-04 14:46:50|10243.8|10239.8|10245.3|10241.3|10245.3|10241.3|10242.5|10238.5|16
1649083620000|2022-04-04 14:47:00|10244|10240|10236|10232|10247|10243|10235|10231|52
1649083630000|2022-04-04 14:47:10|10236.5|10232.5|10231.5|10227.5|10236.5|10232.5|10231.5|10227.5|47
1649083640000|2022-04-04 14:47:20|10232|10228|10233|10229|10233.5|10229.5|10230.3|10226.3|42
1649083650000|2022-04-04 14:47:30|10231.3|10227.3|10231.3|10227.3|10232.5|10228.5|10229.3|10225.3|68
1649083660000|2022-04-04 14:47:40|10230.8|10226.8|10233|10229|10234|10230|10230.8|10226.8|71
1649083670000|2022-04-04 14:47:50|10233.3|10229.3|10235|10231|10235.5|10231.5|10232.5|10228.5|22
1649083680000|2022-04-04 14:48:00|10232.5|10228.5|10233|10229|10235.3|10231.3|10232.5|10228.5|25
1649083690000|2022-04-04 14:48:10|10232.8|10228.8|10225.5|10221.5|10234.3|10230.3|10223.3|10219.3|94
1649083700000|2022-04-04 14:48:20|10226|10222|10227|10223|10228.3|10224.3|10225.5|10221.5|25
1649083710000|2022-04-04 14:48:30|10227.3|10223.3|10229|10225|10230.5|10226.5|10226|10222|17
1649083720000|2022-04-04 14:48:40|10229.8|10225.8|10242.3|10238.3|10242.5|10238.5|10229.8|10225.8|38
1649083730000|2022-04-04 14:48:50|10241.5|10237.5|10250.8|10246.8|10250.8|10246.8|10241.5|10237.5|63
1649083740000|2022-04-04 14:49:00|10250.3|10246.3|10259.5|10255.5|10263.5|10259.5|10249.5|10245.5|125
1649083750000|2022-04-04 14:49:10|10259.8|10255.8|10258|10254|10260.3|10256.3|10256|10252|46
1649083760000|2022-04-04 14:49:20|10258.5|10254.5|10257|10253|10259.3|10255.3|10254.5|10250.5|51
1649083770000|2022-04-04 14:49:30|10257.3|10253.3|10254.8|10250.8|10258|10254|10254.5|10250.5|17
1649083780000|2022-04-04 14:49:40|10255|10251|10256.5|10252.5|10258.3|10254.3|10255|10251|14
1649083790000|2022-04-04 14:49:50|10256.8|10252.8|10253.5|10249.5|10256.8|10252.8|10251.8|10247.8|21
1649083800000|2022-04-04 14:50:00|10253|10249|10254|10250|10256.3|10252.3|10251.5|10247.5|21
1649083810000|2022-04-04 14:50:10|10254.8|10250.8|10251.5|10247.5|10255.8|10251.8|10251.5|10247.5|11
1649083820000|2022-04-04 14:50:20|10252.5|10248.5|10251.5|10247.5|10255|10251|10251.3|10247.3|19
1649083830000|2022-04-04 14:50:30|10251.3|10247.3|10249.5|10245.5|10253.5|10249.5|10249|10245|22
1649083840000|2022-04-04 14:50:40|10249|10245|10244.3|10240.3|10249|10245|10240|10236|84
1649083850000|2022-04-04 14:50:50|10244|10240|10239|10235|10244|10240|10239|10235|39
1649083860000|2022-04-04 14:51:00|10239.5|10235.5|10241|10237|10242.8|10238.8|10239.5|10235.5|24
1649083870000|2022-04-04 14:51:10|10241.5|10237.5|10241|10237|10242|10238|10237|10233|33
1649083880000|2022-04-04 14:51:20|10241.5|10237.5|10240|10236|10243|10239|10238|10234|37
1649083890000|2022-04-04 14:51:30|10241.5|10237.5|10246.5|10242.5|10247.5|10243.5|10241.5|10237.5|49
1649083900000|2022-04-04 14:51:40|10247.5|10243.5|10233|10229|10247.8|10243.8|10232.3|10228.3|83
1649083910000|2022-04-04 14:51:50|10232.8|10228.8|10231.8|10227.8|10233.5|10229.5|10231.8|10227.8|25
1649083920000|2022-04-04 14:52:00|10230.5|10226.5|10222|10218|10232.3|10228.3|10220.3|10216.3|244
1649083930000|2022-04-04 14:52:10|10221.3|10217.3|10221|10217|10221.8|10217.8|10219|10215|104
1649083940000|2022-04-04 14:52:20|10220.8|10216.8|10231|10227|10231.5|10227.5|10218.3|10214.3|120
1649083950000|2022-04-04 14:52:30|10231.5|10227.5|10237|10233|10237|10233|10231|10227|36
1649083960000|2022-04-04 14:52:40|10237.3|10233.3|10227|10223|10237.5|10233.5|10224.5|10220.5|93
1649083970000|2022-04-04 14:52:50|10227.5|10223.5|10227.3|10223.3|10228|10224|10225.5|10221.5|14
1649083980000|2022-04-04 14:53:00|10227.5|10223.5|10232.5|10228.5|10234.5|10230.5|10227.5|10223.5|61
1649083990000|2022-04-04 14:53:10|10232.3|10228.3|10230|10226|10232.5|10228.5|10228.3|10224.3|30
1649084000000|2022-04-04 14:53:20|10230.3|10226.3|10230.3|10226.3|10231.5|10227.5|10228.5|10224.5|23
1649084010000|2022-04-04 14:53:30|10230|10226|10231|10227|10231.3|10227.3|10230|10226|14
1649084020000|2022-04-04 14:53:40|10230|10226|10232|10228|10233.3|10229.3|10229.8|10225.8|21
1649084030000|2022-04-04 14:53:50|10232.3|10228.3|10231|10227|10233.3|10229.3|10229.5|10225.5|22
1649084040000|2022-04-04 14:54:00|10232|10228|10228|10224|10232|10228|10226|10222|44
1649084050000|2022-04-04 14:54:10|10228.5|10224.5|10227.8|10223.8|10229|10225|10225.3|10221.3|35
1649084060000|2022-04-04 14:54:20|10228.3|10224.3|10226|10222|10231|10227|10225|10221|74
1649084070000|2022-04-04 14:54:30|10227|10223|10232.5|10228.5|10232.5|10228.5|10227|10223|152
1649084080000|2022-04-04 14:54:40|10233|10229|10236.8|10232.8|10237.8|10233.8|10231.8|10227.8|28
1649084090000|2022-04-04 14:54:50|10236.5|10232.5|10242.8|10238.8|10242.8|10238.8|10236|10232|44
1649084100000|2022-04-04 14:55:00|10242.5|10238.5|10237|10233|10242.8|10238.8|10237|10233|44
1649084110000|2022-04-04 14:55:10|10239|10235|10237.8|10233.8|10240|10236|10236.8|10232.8|40
1649084120000|2022-04-04 14:55:20|10237.5|10233.5|10234|10230|10239|10235|10233.8|10229.8|23
1649084130000|2022-04-04 14:55:30|10235.5|10231.5|10245|10241|10248.3|10244.3|10235.5|10231.5|119
1649084140000|2022-04-04 14:55:40|10244.3|10240.3|10241.8|10237.8|10245.8|10241.8|10241.5|10237.5|35
1649084150000|2022-04-04 14:55:50|10242|10238|10238|10234|10242|10238|10237.3|10233.3|24
1649084160000|2022-04-04 14:56:00|10237.8|10233.8|10238.5|10234.5|10243|10239|10237.5|10233.5|39
1649084170000|2022-04-04 14:56:10|10238|10234|10237.8|10233.8|10239.5|10235.5|10237.8|10233.8|9
1649084180000|2022-04-04 14:56:20|10238.5|10234.5|10242.5|10238.5|10243.8|10239.8|10236.8|10232.8|18
1649084190000|2022-04-04 14:56:30|10242.3|10238.3|10248.3|10244.3|10248.5|10244.5|10242.3|10238.3|23
1649084200000|2022-04-04 14:56:40|10248|10244|10250.3|10246.3|10253|10249|10248|10244|75
1649084210000|2022-04-04 14:56:50|10250.5|10246.5|10247.5|10243.5|10252|10248|10246.5|10242.5|49
1649084220000|2022-04-04 14:57:00|10247|10243|10246|10242|10249.5|10245.5|10244.5|10240.5|40
1649084230000|2022-04-04 14:57:10|10245.5|10241.5|10246.5|10242.5|10247.5|10243.5|10245.5|10241.5|8
1649084240000|2022-04-04 14:57:20|10246.7|10242.7|10235|10231|10247|10243|10235|10231|108
1649084250000|2022-04-04 14:57:30|10234.5|10230.5|10235.5|10231.5|10237.3|10233.3|10234|10230|32
1649084260000|2022-04-04 14:57:40|10235.3|10231.3|10227.5|10223.5|10235.3|10231.3|10223|10219|104
1649084270000|2022-04-04 14:57:50|10227.8|10223.8|10232|10228|10232|10228|10226.5|10222.5|22
1649084280000|2022-04-04 14:58:00|10232.3|10228.3|10232|10228|10234|10230|10229.5|10225.5|49
1649084290000|2022-04-04 14:58:10|10232.3|10228.3|10225.5|10221.5|10235.3|10231.3|10225|10221|44
1649084300000|2022-04-04 14:58:20|10225.8|10221.8|10225.5|10221.5|10229.3|10225.3|10225.5|10221.5|27
1649084310000|2022-04-04 14:58:30|10225.8|10221.8|10229.5|10225.5|10230|10226|10225.8|10221.8|24
1649084320000|2022-04-04 14:58:40|10228.5|10224.5|10230|10226|10230|10226|10227.5|10223.5|13
1649084330000|2022-04-04 14:58:50|10229.5|10225.5|10226.5|10222.5|10229.5|10225.5|10226.3|10222.3|48
1649084340000|2022-04-04 14:59:00|10227.5|10223.5|10222.8|10218.8|10228|10224|10222.3|10218.3|68
1649084350000|2022-04-04 14:59:10|10223|10219|10223|10219|10223.8|10219.8|10221.8|10217.8|21
1649084360000|2022-04-04 14:59:20|10223.5|10219.5|10223|10219|10224.5|10220.5|10221.5|10217.5|19
1649084370000|2022-04-04 14:59:30|10224|10220|10225|10221|10225.5|10221.5|10223|10219|21
1649084380000|2022-04-04 14:59:40|10225.5|10221.5|10226|10222|10227|10223|10225|10221|14
1649084390000|2022-04-04 14:59:50|10227|10223|10234.8|10230.8|10235.5|10231.5|10227|10223|186
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10244|10240|10249.8|10245.8|10235.3|10231.3|152
1649084410000|2022-04-04 15:00:10|10245.5|10241.5|10240.5|10236.5|10245.5|10241.5|10240.3|10236.3|73
1649084420000|2022-04-04 15:00:20|10241.5|10237.5|10238.5|10234.5|10243.5|10239.5|10238|10234|24
1649084430000|2022-04-04 15:00:30|10237.8|10233.8|10237|10233|10240.5|10236.5|10236.8|10232.8|20
1649084440000|2022-04-04 15:00:40|10236.8|10232.8|10230.5|10226.5|10236.8|10232.8|10226|10222|87
1649084450000|2022-04-04 15:00:50|10230.3|10226.3|10228|10224|10231.5|10227.5|10228|10224|37
1649084460000|2022-04-04 15:01:00|10226.5|10222.5|10214.8|10210.8|10227.8|10223.8|10214.8|10210.8|130
1649084470000|2022-04-04 15:01:10|10215|10211|10208.5|10204.5|10216|10212|10206.5|10202.5|191
1649084480000|2022-04-04 15:01:20|10208.8|10204.8|10208.5|10204.5|10212.5|10208.5|10207.5|10203.5|57
1649084490000|2022-04-04 15:01:30|10208|10204|10206.5|10202.5|10210.5|10206.5|10205.8|10201.8|72
1649084500000|2022-04-04 15:01:40|10206.8|10202.8|10201|10197|10207|10203|10200|10196|182
1649084510000|2022-04-04 15:01:50|10202.5|10198.5|10198.5|10194.5|10203|10199|10198|10194|117
1649084520000|2022-04-04 15:02:00|10198.3|10194.3|10202|10198|10202.8|10198.8|10197.8|10193.8|153
1649084530000|2022-04-04 15:02:10|10202.8|10198.8|10213.5|10209.5|10214.5|10210.5|10201.8|10197.8|107
1649084540000|2022-04-04 15:02:20|10214.5|10210.5|10210|10206|10215|10211|10208.5|10204.5|37
1649084550000|2022-04-04 15:02:30|10210.3|10206.3|10212.5|10208.5|10213|10209|10208.8|10204.8|20
1649084560000|2022-04-04 15:02:40|10212|10208|10212.5|10208.5|10215.5|10211.5|10210.5|10206.5|29
1649084570000|2022-04-04 15:02:50|10212.8|10208.8|10205|10201|10213.5|10209.5|10205|10201|123
1649084580000|2022-04-04 15:03:00|10205.3|10201.3|10208.5|10204.5|10211.8|10207.8|10205.3|10201.3|60
1649084590000|2022-04-04 15:03:10|10209|10205|10210.5|10206.5|10210.8|10206.8|10208.5|10204.5|16
1649084600000|2022-04-04 15:03:20|10210|10206|10203.3|10199.3|10210.3|10206.3|10203|10199|53
1649084610000|2022-04-04 15:03:30|10203|10199|10207.3|10203.3|10208.5|10204.5|10203|10199|33
1649084620000|2022-04-04 15:03:40|10207.5|10203.5|10206|10202|10210.3|10206.3|10205.3|10201.3|29
1649084630000|2022-04-04 15:03:50|10206.3|10202.3|10211.8|10207.8|10212.8|10208.8|10204.8|10200.8|42
1649084640000|2022-04-04 15:04:00|10212.3|10208.3|10215.5|10211.5|10216.3|10212.3|10211.5|10207.5|37
1649084650000|2022-04-04 15:04:10|10215.8|10211.8|10213.5|10209.5|10216.3|10212.3|10211.5|10207.5|19
1649084660000|2022-04-04 15:04:20|10214|10210|10209.3|10205.3|10214.3|10210.3|10208|10204|30
1649084670000|2022-04-04 15:04:30|10208.8|10204.8|10204.8|10200.8|10209|10205|10204.5|10200.5|66
1649084680000|2022-04-04 15:04:40|10204|10200|10203.5|10199.5|10207.5|10203.5|10203.5|10199.5|71
1649084690000|2022-04-04 15:04:50|10203.3|10199.3|10206.5|10202.5|10207|10203|10202.3|10198.3|64
1649084700000|2022-04-04 15:05:00|10207|10203|10204.3|10200.3|10207.5|10203.5|10202.5|10198.5|45
1649084710000|2022-04-04 15:05:10|10204|10200|10194.5|10190.5|10204.3|10200.3|10194|10190|98
1649084720000|2022-04-04 15:05:20|10195|10191|10199.5|10195.5|10199.5|10195.5|10195|10191|45
1649084730000|2022-04-04 15:05:30|10199|10195|10202.5|10198.5|10203.8|10199.8|10198.5|10194.5|71
1649084740000|2022-04-04 15:05:40|10202|10198|10203.8|10199.8|10204.3|10200.3|10202|10198|5
1649084750000|2022-04-04 15:05:50|10204|10200|10204.3|10200.3|10205.3|10201.3|10202.5|10198.5|25
1649084760000|2022-04-04 15:06:00|10204.8|10200.8|10217|10213|10220|10216|10204.8|10200.8|147
1649084770000|2022-04-04 15:06:10|10217.3|10213.3|10213|10209|10217.5|10213.5|10212|10208|48
1649084780000|2022-04-04 15:06:20|10213.3|10209.3|10215.3|10211.3|10215.3|10211.3|10212.5|10208.5|23
1649084790000|2022-04-04 15:06:30|10215.5|10211.5|10214.5|10210.5|10217.3|10213.3|10214|10210|24
1649084800000|2022-04-04 15:06:40|10215|10211|10213.3|10209.3|10216|10212|10212.5|10208.5|32
1649084810000|2022-04-04 15:06:50|10213|10209|10209.5|10205.5|10213|10209|10208.3|10204.3|24
1649084820000|2022-04-04 15:07:00|10209|10205|10206.5|10202.5|10209.5|10205.5|10205.8|10201.8|43
1649084830000|2022-04-04 15:07:10|10206|10202|10199|10195|10206|10202|10196.5|10192.5|58
1649084840000|2022-04-04 15:07:20|10198.5|10194.5|10199.5|10195.5|10201|10197|10196.5|10192.5|56
1649084850000|2022-04-04 15:07:30|10199.3|10195.3|10195.3|10191.3|10199.3|10195.3|10192.5|10188.5|104
1649084860000|2022-04-04 15:07:40|10195|10191|10194.3|10190.3|10195.8|10191.8|10194|10190|40
1649084870000|2022-04-04 15:07:50|10193.8|10189.8|10199|10195|10201|10197|10192.8|10188.8|86
1649084880000|2022-04-04 15:08:00|10198.5|10194.5|10203.5|10199.5|10203.5|10199.5|10198.5|10194.5|24
1649084890000|2022-04-04 15:08:10|10202.8|10198.8|10202.5|10198.5|10203.5|10199.5|10202|10198|10
1649084900000|2022-04-04 15:08:20|10203|10199|10199|10195|10203|10199|10198.5|10194.5|38
1649084910000|2022-04-04 15:08:30|10199.3|10195.3|10203.3|10199.3|10203.5|10199.5|10199.3|10195.3|24
1649084920000|2022-04-04 15:08:40|10203|10199|10201.5|10197.5|10204.5|10200.5|10198.8|10194.8|33
1649084930000|2022-04-04 15:08:50|10200.8|10196.8|10202.5|10198.5|10204.5|10200.5|10200.5|10196.5|14
1649084940000|2022-04-04 15:09:00|10202|10198|10196|10192|10204.5|10200.5|10195.3|10191.3|56
1649084950000|2022-04-04 15:09:10|10195.8|10191.8|10202|10198|10203|10199|10195|10191|56
1649084960000|2022-04-04 15:09:20|10202.5|10198.5|10200.5|10196.5|10204|10200|10200|10196|41
1649084970000|2022-04-04 15:09:30|10200.8|10196.8|10214.5|10210.5|10214.5|10210.5|10200.8|10196.8|70
1649084980000|2022-04-04 15:09:40|10214.8|10210.8|10205.8|10201.8|10215.5|10211.5|10203.5|10199.5|139
1649084990000|2022-04-04 15:09:50|10204.5|10200.5|10209.5|10205.5|10210|10206|10204.5|10200.5|28
1649085000000|2022-04-04 15:10:00|10210|10206|10213|10209|10214|10210|10207.5|10203.5|38
1649085010000|2022-04-04 15:10:10|10212.8|10208.8|10207.5|10203.5|10213|10209|10207.3|10203.3|34
1649085020000|2022-04-04 15:10:20|10208.3|10204.3|10208.5|10204.5|10209|10205|10204.8|10200.8|24
1649085030000|2022-04-04 15:10:30|10208.3|10204.3|10201.5|10197.5|10208.3|10204.3|10200.8|10196.8|51
1649085040000|2022-04-04 15:10:40|10202|10198|10201|10197|10208|10204|10196|10192|109
1649085050000|2022-04-04 15:10:50|10200.5|10196.5|10203|10199|10205.5|10201.5|10199.8|10195.8|18
1649085060000|2022-04-04 15:11:00|10203.3|10199.3|10201|10197|10204|10200|10197.8|10193.8|65
1649085070000|2022-04-04 15:11:10|10201.3|10197.3|10199|10195|10201.3|10197.3|10197.5|10193.5|41
1649085080000|2022-04-04 15:11:20|10199.5|10195.5|10194|10190|10199.5|10195.5|10192.8|10188.8|98
1649085090000|2022-04-04 15:11:30|10193.5|10189.5|10195|10191|10196.8|10192.8|10193|10189|51
1649085100000|2022-04-04 15:11:40|10194.5|10190.5|10195|10191|10196|10192|10193|10189|18
1649085110000|2022-04-04 15:11:50|10194.8|10190.8|10193|10189|10194.8|10190.8|10192.5|10188.5|55
1649085120000|2022-04-04 15:12:00|10192.5|10188.5|10190|10186|10192.5|10188.5|10185.5|10181.5|306
1649085130000|2022-04-04 15:12:10|10190.5|10186.5|10192.5|10188.5|10193.5|10189.5|10190|10186|35
1649085140000|2022-04-04 15:12:20|10192|10188|10200.3|10196.3|10200.8|10196.8|10191|10187|79
1649085150000|2022-04-04 15:12:30|10200.5|10196.5|10202|10198|10202.8|10198.8|10197.8|10193.8|69
1649085160000|2022-04-04 15:12:40|10202.5|10198.5|10201.5|10197.5|10204.5|10200.5|10201.5|10197.5|25
1649085170000|2022-04-04 15:12:50|10201.8|10197.8|10199|10195|10204|10200|10198.5|10194.5|26
1649085180000|2022-04-04 15:13:00|10199.5|10195.5|10198|10194|10199.5|10195.5|10195|10191|26
1649085190000|2022-04-04 15:13:10|10197.5|10193.5|10199|10195|10201.8|10197.8|10197|10193|20
1649085200000|2022-04-04 15:13:20|10199.2|10195.2|10196.2|10192.2|10199.5|10195.5|10193.5|10189.5|46
1649085210000|2022-04-04 15:13:30|10195.5|10191.5|10197|10193|10197|10193|10190|10186|43
1649085220000|2022-04-04 15:13:40|10196.7|10192.7|10202.2|10198.2|10205|10201|10196.5|10192.5|48
1649085230000|2022-04-04 15:13:50|10202.5|10198.5|10211.5|10207.5|10212|10208|10202.5|10198.5|70
1649085240000|2022-04-04 15:14:00|10211.2|10207.2|10210.5|10206.5|10213.7|10209.7|10210|10206|54
1649085250000|2022-04-04 15:14:10|10209|10205|10210.7|10206.7|10211.5|10207.5|10206|10202|93
1649085260000|2022-04-04 15:14:20|10211|10207|10207.5|10203.5|10212|10208|10207.2|10203.2|15
1649085270000|2022-04-04 15:14:30|10208.5|10204.5|10205|10201|10208.5|10204.5|10203|10199|47
1649085280000|2022-04-04 15:14:40|10204.5|10200.5|10199.7|10195.7|10205|10201|10198.5|10194.5|37
1649085290000|2022-04-04 15:14:50|10199|10195|10203|10199|10204|10200|10199|10195|16
1649085300000|2022-04-04 15:15:00|10203.5|10199.5|10216|10212|10217.7|10213.7|10203.5|10199.5|115
1649085310000|2022-04-04 15:15:10|10216.5|10212.5|10214.5|10210.5|10217|10213|10212.5|10208.5|29
1649085320000|2022-04-04 15:15:20|10214|10210|10227.7|10223.7|10228|10224|10214|10210|123
1649085330000|2022-04-04 15:15:30|10227.2|10223.2|10234.5|10230.5|10239.5|10235.5|10225.5|10221.5|196
1649085340000|2022-04-04 15:15:40|10234.2|10230.2|10228|10224|10234.2|10230.2|10227.2|10223.2|101
1649085350000|2022-04-04 15:15:50|10228.5|10224.5|10230.5|10226.5|10232.5|10228.5|10228|10224|61
1649085360000|2022-04-04 15:16:00|10230|10226|10234.5|10230.5|10235|10231|10230|10226|91
1649085370000|2022-04-04 15:16:10|10234.2|10230.2|10232.5|10228.5|10235|10231|10231.2|10227.2|65
1649085380000|2022-04-04 15:16:20|10232.7|10228.7|10234|10230|10234.5|10230.5|10231.2|10227.2|34
1649085390000|2022-04-04 15:16:30|10232.7|10228.7|10231.2|10227.2|10234.5|10230.5|10229.7|10225.7|64
1649085400000|2022-04-04 15:16:40|10232|10228|10238.5|10234.5|10240.7|10236.7|10229.7|10225.7|50
1649085410000|2022-04-04 15:16:50|10239|10235|10243.2|10239.2|10244|10240|10237|10233|154
1649085420000|2022-04-04 15:17:00|10242.7|10238.7|10236.5|10232.5|10243.5|10239.5|10235.5|10231.5|50
1649085430000|2022-04-04 15:17:10|10235.7|10231.7|10234.2|10230.2|10237.2|10233.2|10234|10230|22
1649085440000|2022-04-04 15:17:20|10235|10231|10237.5|10233.5|10241.2|10237.2|10235|10231|37
1649085450000|2022-04-04 15:17:30|10238|10234|10234.5|10230.5|10239|10235|10234.5|10230.5|36
1649085460000|2022-04-04 15:17:40|10234.7|10230.7|10241|10237|10241|10237|10234.5|10230.5|140
1649085470000|2022-04-04 15:17:50|10240.7|10236.7|10241|10237|10241.7|10237.7|10238.5|10234.5|32
1649085480000|2022-04-04 15:18:00|10240.7|10236.7|10239|10235|10241|10237|10237.7|10233.7|101
1649085490000|2022-04-04 15:18:10|10238.5|10234.5|10245|10241|10247.7|10243.7|10238.2|10234.2|144
1649085500000|2022-04-04 15:18:20|10245.2|10241.2|10249|10245|10254.7|10250.7|10245.2|10241.2|284
1649085510000|2022-04-04 15:18:30|10249.7|10245.7|10257.2|10253.2|10257.7|10253.7|10249|10245|216
1649085520000|2022-04-04 15:18:40|10256.7|10252.7|10253|10249|10257.5|10253.5|10251.2|10247.2|65
1649085530000|2022-04-04 15:18:50|10253.2|10249.2|10251|10247|10253.5|10249.5|10248|10244|25
1649085540000|2022-04-04 15:19:00|10250|10246|10246|10242|10251.7|10247.7|10242.5|10238.5|47
1649085550000|2022-04-04 15:19:10|10245.5|10241.5|10244.5|10240.5|10246.5|10242.5|10243|10239|18
1649085560000|2022-04-04 15:19:20|10245|10241|10247|10243|10247|10243|10244|10240|27
1649085570000|2022-04-04 15:19:30|10248|10244|10247|10243|10248|10244|10246.5|10242.5|24
1649085580000|2022-04-04 15:19:40|10246.2|10242.2|10242.5|10238.5|10246.2|10242.2|10240.5|10236.5|43
1649085590000|2022-04-04 15:19:50|10243.2|10239.2|10247.5|10243.5|10247.5|10243.5|10241.7|10237.7|17
1649085600000|2022-04-04 15:20:00|10247.7|10243.7|10249.5|10245.5|10249.5|10245.5|10243.5|10239.5|65
1649085610000|2022-04-04 15:20:10|10249|10245|10252.2|10248.2|10252.2|10248.2|10247|10243|49
1649085620000|2022-04-04 15:20:20|10252|10248|10257.7|10253.7|10258|10254|10252|10248|169
1649085630000|2022-04-04 15:20:30|10258|10254|10253|10249|10258.5|10254.5|10253|10249|62
1649085640000|2022-04-04 15:20:40|10253.5|10249.5|10256|10252|10257.5|10253.5|10252.7|10248.7|37
1649085650000|2022-04-04 15:20:50|10255.7|10251.7|10273.9|10269.9|10274.9|10270.9|10255.5|10251.5|212
1649085660000|2022-04-04 15:21:00|10273.4|10269.4|10270.2|10266.2|10277.9|10273.9|10266.9|10262.9|192
1649085670000|2022-04-04 15:21:10|10270.4|10266.4|10269.9|10265.9|10271.4|10267.4|10267.9|10263.9|53
1649085680000|2022-04-04 15:21:20|10269.4|10265.4|10262.9|10258.9|10269.4|10265.4|10262.9|10258.9|112
1649085690000|2022-04-04 15:21:30|10261|10257|10267.4|10263.4|10267.9|10263.9|10258.9|10254.9|90
1649085700000|2022-04-04 15:21:40|10266.9|10262.9|10266.9|10262.9|10267.4|10263.4|10262.9|10258.9|46
1649085710000|2022-04-04 15:21:50|10266.4|10262.4|10262|10258|10267.4|10263.4|10262|10258|72
1649085720000|2022-04-04 15:22:00|10262.2|10258.2|10266.7|10262.7|10268.2|10264.2|10262|10258|59
1649085730000|2022-04-04 15:22:10|10266.4|10262.4|10270.7|10266.7|10272.4|10268.4|10266|10262|57
1649085740000|2022-04-04 15:22:20|10271.2|10267.2|10272.4|10268.4|10273.9|10269.9|10270.7|10266.7|52
1649085750000|2022-04-04 15:22:30|10271.7|10267.7|10269.4|10265.4|10272.4|10268.4|10264.9|10260.9|58
1649085760000|2022-04-04 15:22:40|10269.2|10265.2|10268.4|10264.4|10270.4|10266.4|10266.9|10262.9|33
1649085770000|2022-04-04 15:22:50|10267.7|10263.7|10264.9|10260.9|10267.7|10263.7|10262.2|10258.2|67
1649085780000|2022-04-04 15:23:00|10265.4|10261.4|10260|10256|10266.2|10262.2|10260|10256|57
1649085790000|2022-04-04 15:23:10|10260.7|10256.7|10263|10259|10264.5|10260.5|10258.4|10254.4|55
1649085800000|2022-04-04 15:23:20|10262.5|10258.5|10263.5|10259.5|10265.2|10261.2|10261.7|10257.7|30
1649085810000|2022-04-04 15:23:30|10262.7|10258.7|10275.9|10271.9|10276.4|10272.4|10262.5|10258.5|111
1649085820000|2022-04-04 15:23:40|10276.2|10272.2|10280.9|10276.9|10282.2|10278.2|10275.2|10271.2|226
1649085830000|2022-04-04 15:23:50|10280.7|10276.7|10279.4|10275.4|10285.2|10281.2|10279.4|10275.4|114
1649085840000|2022-04-04 15:24:00|10279.2|10275.2|10269.9|10265.9|10280.4|10276.4|10269.4|10265.4|66
1649085850000|2022-04-04 15:24:10|10270.4|10266.4|10270.9|10266.9|10270.9|10266.9|10266.4|10262.4|67
1649085860000|2022-04-04 15:24:20|10272.2|10268.2|10276.2|10272.2|10277.9|10273.9|10272.2|10268.2|63
1649085870000|2022-04-04 15:24:30|10274.9|10270.9|10278.2|10274.2|10282.2|10278.2|10273.2|10269.2|101
1649085880000|2022-04-04 15:24:40|10278.4|10274.4|10279.4|10275.4|10279.4|10275.4|10276.4|10272.4|29
1649085890000|2022-04-04 15:24:50|10279.7|10275.7|10276.9|10272.9|10280.4|10276.4|10274.9|10270.9|45
1649085900000|2022-04-04 15:25:00|10277.2|10273.2|10284.4|10280.4|10293.2|10289.2|10276.9|10272.9|312
1649085910000|2022-04-04 15:25:10|10283.9|10279.9|10281.9|10277.9|10286.9|10282.9|10279.7|10275.7|169
1649085920000|2022-04-04 15:25:20|10281.4|10277.4|10273.9|10269.9|10282.4|10278.4|10273.9|10268.4|120
1649085930000|2022-04-04 15:25:30|10275.2|10267.2|10277.9|10273.9|10277.9|10273.9|10270.4|10266.4|106
1649085940000|2022-04-04 15:25:40|10278.9|10274.9|10273.9|10269.9|10278.9|10274.9|10270.4|10266.4|98
1649085950000|2022-04-04 15:25:50|10275.4|10271.4|10280.4|10276.4|10280.4|10276.4|10275.4|10271.4|41
1649085960000|2022-04-04 15:26:00|10278.4|10274.4|10277.9|10273.9|10278.9|10274.9|10273.7|10269.7|53
1649085970000|2022-04-04 15:26:10|10278.4|10274.4|10275.2|10271.2|10282.4|10278.4|10274.2|10270.2|103
1649085980000|2022-04-04 15:26:20|10275.4|10271.4|10266.2|10262.2|10275.4|10271.4|10265.4|10261.4|134
1649085990000|2022-04-04 15:26:30|10265.9|10261.9|10269.2|10265.2|10269.9|10265.9|10265.9|10261.9|40
1649086000000|2022-04-04 15:26:40|10268.9|10264.9|10269.7|10265.7|10271.9|10267.9|10266.7|10262.7|38
1649086010000|2022-04-04 15:26:50|10269.9|10265.9|10255.9|10251.9|10270.2|10266.2|10254.7|10250.7|222
1649086020000|2022-04-04 15:27:00|10256.4|10252.4|10265.9|10261.9|10268.7|10264.7|10255.9|10251.9|126
1649086030000|2022-04-04 15:27:10|10264.9|10260.9|10261.9|10257.9|10267.9|10263.9|10259.9|10255.9|88
1649086040000|2022-04-04 15:27:20|10261.4|10257.4|10255.9|10251.9|10263.4|10259.4|10255.4|10251.4|46
1649086050000|2022-04-04 15:27:30|10256.2|10252.2|10257.9|10253.9|10261.4|10257.4|10255.4|10251.4|58
1649086060000|2022-04-04 15:27:40|10258.4|10254.4|10258.9|10254.9|10259.9|10255.9|10256.4|10252.4|42
1649086070000|2022-04-04 15:27:50|10259.2|10255.2|10259.4|10255.4|10260.9|10256.9|10257.9|10253.9|108
1649086080000|2022-04-04 15:28:00|10259.2|10255.2|10262.4|10258.4|10270.7|10266.7|10258.9|10254.9|201
1649086090000|2022-04-04 15:28:10|10262.2|10258.2|10264.4|10260.4|10267.9|10263.9|10259.4|10255.4|59
1649086100000|2022-04-04 15:28:20|10263.4|10259.4|10260.4|10256.4|10264.9|10260.9|10257.4|10253.4|46
1649086110000|2022-04-04 15:28:30|10260.7|10256.7|10251.7|10247.7|10261.9|10257.9|10249.4|10245.4|139
1649086120000|2022-04-04 15:28:40|10252.2|10248.2|10252.9|10248.9|10254.4|10250.4|10249.7|10245.7|35
1649086130000|2022-04-04 15:28:50|10253.9|10249.9|10253.9|10249.9|10256.9|10252.9|10249.9|10245.9|55
1649086140000|2022-04-04 15:29:00|10254.4|10250.4|10259.9|10255.9|10268.9|10264.9|10253.9|10249.9|203
1649086150000|2022-04-04 15:29:10|10258.9|10254.9|10256.9|10252.9|10260.9|10256.9|10254.9|10250.9|64
1649086160000|2022-04-04 15:29:20|10256.4|10252.4|10255.4|10251.4|10258.4|10254.4|10250.4|10246.4|88
1649086170000|2022-04-04 15:29:30|10254.9|10250.9|10259.9|10255.9|10262.4|10258.4|10252.4|10248.4|101
1649086180000|2022-04-04 15:29:40|10259.4|10255.4|10251.9|10247.9|10265.4|10261.4|10250.2|10246.2|94
1649086190000|2022-04-04 15:29:50|10252.4|10248.4|10236.9|10232.9|10252.7|10248.7|10236.9|10232.9|213
1649086200000|2022-04-04 15:30:00|10237.4|10233.4|10229.4|10225.4|10242.4|10238.4|10226.9|10222.9|240
1649086210000|2022-04-04 15:30:10|10228.4|10224.4|10222.9|10218.9|10229.4|10225.4|10215.4|10211.4|251
1649086220000|2022-04-04 15:30:20|10223.2|10219.2|10220.2|10216.2|10228.9|10224.9|10219.4|10215.4|262
1649086230000|2022-04-04 15:30:30|10219.9|10215.9|10228.7|10224.7|10228.7|10224.7|10218.9|10214.9|97
1649086240000|2022-04-04 15:30:40|10227.7|10223.7|10221.7|10217.7|10229.7|10225.7|10221.4|10217.4|89
1649086250000|2022-04-04 15:30:50|10221.9|10217.9|10221.9|10217.9|10226.4|10222.4|10220.9|10216.9|103
1649086260000|2022-04-04 15:31:00|10222.4|10218.4|10218.4|10214.4|10223.9|10219.9|10217.4|10213.4|101
1649086270000|2022-04-04 15:31:10|10218.7|10214.7|10219.9|10215.9|10220.7|10216.7|10216.4|10212.4|77
1649086280000|2022-04-04 15:31:20|10219.7|10215.7|10222.9|10218.9|10222.9|10218.9|10216.4|10212.4|62
1649086290000|2022-04-04 15:31:30|10222.4|10218.4|10223.9|10219.9|10225.4|10221.4|10220.7|10216.7|33
1649086300000|2022-04-04 15:31:40|10223.2|10219.2|10224.9|10220.9|10224.9|10220.9|10220.9|10216.9|37
1649086310000|2022-04-04 15:31:50|10223.9|10219.9|10222.9|10218.9|10224.9|10220.9|10222.4|10218.4|19
1649086320000|2022-04-04 15:32:00|10222.7|10218.7|10217.9|10213.9|10222.7|10218.7|10216.9|10212.9|72
1649086330000|2022-04-04 15:32:10|10217.2|10213.2|10217.4|10213.4|10217.4|10213.4|10213.2|10209.2|71
1649086340000|2022-04-04 15:32:20|10216.9|10212.9|10201.2|10197.2|10217.7|10213.7|10200.7|10196.7|284
1649086350000|2022-04-04 15:32:30|10201.4|10197.4|10194.9|10190.9|10201.4|10197.4|10189.7|10185.7|242
1649086360000|2022-04-04 15:32:40|10194.7|10190.7|10201.4|10197.4|10203.2|10199.2|10191.9|10187.9|123
1649086370000|2022-04-04 15:32:50|10202.4|10198.4|10203.9|10199.9|10205.2|10201.2|10202.4|10198.4|61
1649086380000|2022-04-04 15:33:00|10204.4|10200.4|10203.9|10199.9|10205.9|10201.9|10202.4|10198.4|35
1649086390000|2022-04-04 15:33:10|10203.2|10199.2|10206.9|10202.9|10208.4|10204.4|10202.7|10198.7|19
1649086400000|2022-04-04 15:33:20|10207.9|10203.9|10204.4|10200.4|10209.7|10205.7|10204.4|10200.4|60
1649086410000|2022-04-04 15:33:30|10204.7|10200.7|10206.4|10202.4|10207.4|10203.4|10204.7|10200.7|35
1649086420000|2022-04-04 15:33:40|10205.2|10201.2|10206.9|10202.9|10206.9|10202.9|10203.9|10199.9|37
1649086430000|2022-04-04 15:33:50|10207.4|10203.4|10206.9|10202.9|10207.9|10203.9|10204.7|10200.7|28
1649086440000|2022-04-04 15:34:00|10206.4|10202.4|10200.9|10196.9|10206.4|10202.4|10192.9|10188.9|120
1649086450000|2022-04-04 15:34:10|10200.4|10196.4|10197.4|10193.4|10200.4|10196.4|10196.4|10192.4|40
1649086460000|2022-04-04 15:34:20|10197.7|10193.7|10197.4|10193.4|10199.9|10195.9|10195.9|10191.9|59
1649086470000|2022-04-04 15:34:30|10196.9|10192.9|10192.9|10188.9|10197.4|10193.4|10188.9|10184.9|152
1649086480000|2022-04-04 15:34:40|10192.4|10188.4|10204.9|10200.9|10206.2|10202.2|10191.9|10187.9|91
1649086490000|2022-04-04 15:34:50|10204.7|10200.7|10206.2|10202.2|10207.4|10203.4|10203.9|10199.9|27
1649086500000|2022-04-04 15:35:00|10206.7|10202.7|10200.2|10196.2|10206.7|10202.7|10200.2|10196.2|68
1649086510000|2022-04-04 15:35:10|10200.4|10196.4|10205.2|10201.2|10206.2|10202.2|10200.4|10196.4|17
1649086520000|2022-04-04 15:35:20|10205.7|10201.7|10207.4|10203.4|10207.9|10203.9|10204.4|10200.4|52
1649086530000|2022-04-04 15:35:30|10206.9|10202.9|10204.9|10200.9|10207.4|10203.4|10203.2|10199.2|85
1649086540000|2022-04-04 15:35:40|10205.2|10201.2|10207.9|10203.9|10209.9|10205.9|10205.2|10201.2|25
1649086550000|2022-04-04 15:35:50|10209.7|10205.7|10209.4|10205.4|10210.9|10206.9|10205.2|10201.2|73
1649086560000|2022-04-04 15:36:00|10210.4|10206.4|10210.4|10206.4|10214.9|10210.9|10208.4|10204.4|80
1649086570000|2022-04-04 15:36:10|10210.7|10206.7|10202.7|10198.7|10211.7|10207.7|10202.2|10198.2|24
1649086580000|2022-04-04 15:36:20|10203.2|10199.2|10198.9|10194.9|10203.4|10199.4|10198.4|10194.4|23
1649086590000|2022-04-04 15:36:30|10199.2|10195.2|10198.9|10194.9|10200.9|10196.9|10197.9|10193.9|20
1649086600000|2022-04-04 15:36:40|10199.4|10195.4|10203.4|10199.4|10203.4|10199.4|10198.2|10194.2|36
1649086610000|2022-04-04 15:36:50|10203.7|10199.7|10203.4|10199.4|10204.4|10200.4|10201.4|10197.4|15
1649086620000|2022-04-04 15:37:00|10204.4|10200.4|10199.4|10195.4|10209.2|10205.2|10197.9|10193.9|47
1649086630000|2022-04-04 15:37:10|10200.1|10196.1|10201.7|10197.7|10202.9|10198.9|10198.4|10194.4|31
1649086640000|2022-04-04 15:37:20|10202.2|10198.2|10201.2|10197.2|10204.4|10200.4|10200.7|10196.7|29
1649086650000|2022-04-04 15:37:30|10200.7|10196.7|10200.9|10196.9|10203.4|10199.4|10198.9|10194.9|25
1649086660000|2022-04-04 15:37:40|10200.4|10196.4|10199.1|10195.1|10200.6|10196.6|10198.4|10194.4|12
1649086670000|2022-04-04 15:37:50|10200.4|10196.4|10198.4|10194.4|10200.4|10196.4|10197.4|10193.4|83
1649086680000|2022-04-04 15:38:00|10197.9|10193.9|10198.6|10194.6|10199.6|10195.6|10197.9|10193.9|14
1649086690000|2022-04-04 15:38:10|10198.9|10194.9|10199.6|10195.6|10201.4|10197.4|10197.4|10193.4|37
1649086700000|2022-04-04 15:38:20|10199.9|10195.9|10197.4|10193.4|10200.4|10196.4|10190.9|10186.9|69
1649086710000|2022-04-04 15:38:30|10196.9|10192.9|10196.1|10192.1|10198.6|10194.6|10193.1|10189.1|40
1649086720000|2022-04-04 15:38:40|10195.9|10191.9|10199.9|10195.9|10205.4|10201.4|10195.6|10191.6|65
1649086730000|2022-04-04 15:38:50|10201.1|10197.1|10195.9|10191.9|10201.1|10197.1|10195.1|10191.1|83
1649086740000|2022-04-04 15:39:00|10196.6|10192.6|10200.6|10196.6|10201.6|10197.6|10194.4|10190.4|105
1649086750000|2022-04-04 15:39:10|10200.9|10196.9|10195.9|10191.9|10201.4|10197.4|10194.9|10190.9|48
1649086760000|2022-04-04 15:39:20|10196.4|10192.4|10187.4|10183.4|10196.4|10192.4|10185.4|10181.4|176
1649086770000|2022-04-04 15:39:30|10187.1|10183.1|10183.9|10179.9|10187.6|10183.6|10181.9|10177.9|92
1649086780000|2022-04-04 15:39:40|10183.1|10179.1|10179.4|10175.4|10183.1|10179.1|10178.9|10174.9|106
1649086790000|2022-04-04 15:39:50|10178.9|10174.9|10149.9|10145.9|10179.9|10175.9|10144.9|10140.9|519
1649086800000|2022-04-04 15:40:00|10150.1|10146.1|10152.9|10148.9|10155.7|10151.7|10143.9|10139.9|339
1649086810000|2022-04-04 15:40:10|10154.4|10150.4|10157.4|10153.4|10163.1|10159.1|10153.2|10149.2|232
1649086820000|2022-04-04 15:40:20|10157.9|10153.9|10149.6|10145.6|10160.9|10156.9|10147.1|10143.1|227
1649086830000|2022-04-04 15:40:30|10149.9|10145.9|10154.1|10150.1|10155.9|10151.9|10149.4|10145.4|69
1649086840000|2022-04-04 15:40:40|10153.9|10149.9|10160.4|10156.4|10161.1|10157.1|10151.9|10147.9|152
1649086850000|2022-04-04 15:40:50|10158.6|10154.6|10155.9|10151.9|10158.9|10154.9|10155.9|10151.9|44
1649086860000|2022-04-04 15:41:00|10155.4|10151.4|10152.9|10148.9|10157.1|10153.1|10152.6|10148.6|53
1649086870000|2022-04-04 15:41:10|10152.1|10148.1|10148.4|10144.4|10152.1|10148.1|10144.9|10140.9|119
1649086880000|2022-04-04 15:41:20|10149.1|10145.1|10149.4|10145.4|10153.6|10149.6|10148.4|10144.4|98
1649086890000|2022-04-04 15:41:30|10149.1|10145.1|10135.4|10131.4|10150.1|10146.1|10134.7|10130.7|189
1649086900000|2022-04-04 15:41:40|10134.9|10130.9|10143.4|10139.4|10144.4|10140.4|10134.9|10130.9|176
1649086910000|2022-04-04 15:41:50|10144.4|10140.4|10144.4|10140.4|10147.4|10143.4|10143.4|10139.4|41
1649086920000|2022-04-04 15:42:00|10143.9|10139.9|10146.9|10142.9|10150.4|10146.4|10141.9|10137.9|140
1649086930000|2022-04-04 15:42:10|10146.6|10142.6|10149.6|10145.6|10151.4|10147.4|10142.9|10138.9|82
1649086940000|2022-04-04 15:42:20|10149.9|10145.9|10149.2|10145.2|10150.9|10146.9|10140.4|10136.4|90
1649086950000|2022-04-04 15:42:30|10148.4|10144.4|10146.6|10142.6|10148.4|10144.4|10144.6|10140.6|33
1649086960000|2022-04-04 15:42:40|10146.9|10142.9|10136.9|10132.9|10148.2|10144.2|10135.9|10131.9|126
1649086970000|2022-04-04 15:42:50|10136.6|10132.6|10134.4|10130.4|10136.6|10132.6|10133.6|10129.6|59
1649086980000|2022-04-04 15:43:00|10134.9|10130.9|10133.4|10129.4|10138.4|10134.4|10131.9|10127.9|125
1649086990000|2022-04-04 15:43:10|10133.9|10129.9|10119.4|10115.4|10133.9|10129.9|10115.6|10111.6|375
1649087000000|2022-04-04 15:43:20|10119.6|10115.6|10122.9|10118.9|10125.4|10121.4|10117.4|10113.4|100
1649087010000|2022-04-04 15:43:30|10123.9|10119.9|10128.9|10124.9|10131.4|10127.4|10123.9|10119.9|128
1649087020000|2022-04-04 15:43:40|10128.1|10124.1|10125.9|10121.9|10128.4|10124.4|10125.4|10121.4|40
1649087030000|2022-04-04 15:43:50|10126.6|10122.6|10116.7|10112.7|10126.9|10122.9|10116.7|10112.7|274
1649087040000|2022-04-04 15:44:00|10118.9|10114.9|10121.9|10117.9|10122.7|10118.7|10117.9|10113.9|55
1649087050000|2022-04-04 15:44:10|10122.2|10118.2|10128.4|10124.4|10129.9|10125.9|10119.9|10115.9|51
1649087060000|2022-04-04 15:44:20|10129.2|10125.2|10124.9|10120.9|10130.4|10126.4|10122.4|10118.4|107
1649087070000|2022-04-04 15:44:30|10124.7|10120.7|10122.9|10118.9|10124.9|10120.9|10119.9|10115.9|201
1649087080000|2022-04-04 15:44:40|10123.2|10119.2|10125.9|10121.9|10126.4|10122.4|10121.9|10117.9|64
1649087090000|2022-04-04 15:44:50|10126.4|10122.4|10125.9|10121.9|10127.9|10123.9|10122.9|10118.9|37
1649087100000|2022-04-04 15:45:00|10125.4|10121.4|10126.9|10122.9|10127.9|10123.9|10124.9|10120.9|27
1649087110000|2022-04-04 15:45:10|10126.4|10122.4|10125.2|10121.2|10126.4|10122.4|10121.9|10117.9|62
1649087120000|2022-04-04 15:45:20|10124.9|10120.9|10118.4|10114.4|10125.4|10121.4|10118.4|10114.4|70
1649087130000|2022-04-04 15:45:30|10118.7|10114.7|10118.9|10114.9|10120.4|10116.4|10115.2|10111.2|78
1649087140000|2022-04-04 15:45:40|10117.9|10113.9|10116.7|10112.7|10119.7|10115.7|10116.4|10112.4|27
1649087150000|2022-04-04 15:45:50|10115.9|10111.9|10101.4|10097.4|10115.9|10111.9|10100.9|10096.9|171
1649087160000|2022-04-04 15:46:00|10101.9|10097.9|10097.4|10093.4|10102.4|10098.4|10095.4|10091.4|329
1649087170000|2022-04-04 15:46:10|10097.7|10093.7|10099.9|10095.9|10102.7|10098.7|10097.2|10093.2|124
1649087180000|2022-04-04 15:46:20|10100.7|10096.7|10110.2|10106.2|10112.4|10108.4|10098.9|10094.9|259
1649087190000|2022-04-04 15:46:30|10110.4|10106.4|10106.9|10102.9|10111.2|10107.2|10105.7|10101.7|91
1649087200000|2022-04-04 15:46:40|10106.4|10102.4|10104.7|10100.7|10106.9|10102.9|10104.4|10100.4|49
1649087210000|2022-04-04 15:46:50|10104.9|10100.9|10104.4|10100.4|10106.2|10102.2|10104.2|10100.2|9
1649087220000|2022-04-04 15:47:00|10103.2|10099.2|10106.9|10102.9|10106.9|10102.9|10096.4|10092.4|167
1649087230000|2022-04-04 15:47:10|10106.2|10102.2|10108.9|10104.9|10108.9|10104.9|10104.9|10100.9|51
1649087240000|2022-04-04 15:47:20|10108.2|10104.2|10107.9|10103.9|10108.9|10104.9|10105.9|10101.9|103
1649087250000|2022-04-04 15:47:30|10107.4|10103.4|10114.7|10110.7|10115.9|10111.9|10106.4|10102.4|121
1649087260000|2022-04-04 15:47:40|10113.9|10109.9|10107.7|10103.7|10114.2|10110.2|10102.9|10098.9|266
1649087270000|2022-04-04 15:47:50|10107.4|10103.4|10108.2|10104.2|10109.2|10105.2|10107.2|10103.2|24
1649087280000|2022-04-04 15:48:00|10107.7|10103.7|10108.4|10104.4|10110.9|10106.9|10107.2|10103.2|50
1649087290000|2022-04-04 15:48:10|10107.2|10103.2|10100.4|10096.4|10109.9|10105.9|10099.9|10095.9|99
1649087300000|2022-04-04 15:48:20|10101.4|10097.4|10103.7|10099.7|10106.4|10102.4|10100.4|10096.4|151
1649087310000|2022-04-04 15:48:30|10103.9|10099.9|10105.4|10101.4|10106.4|10102.4|10101.9|10097.9|81
1649087320000|2022-04-04 15:48:40|10104.7|10100.7|10093.9|10089.9|10104.7|10100.7|10093.4|10089.4|208
1649087330000|2022-04-04 15:48:50|10093.2|10089.2|10089.9|10085.9|10095.2|10091.2|10088.7|10084.7|122
1649087340000|2022-04-04 15:49:00|10089.7|10085.7|10085.9|10081.9|10090.4|10086.4|10080.7|10076.7|340
1649087350000|2022-04-04 15:49:10|10086.2|10082.2|10095.2|10091.2|10096.2|10092.2|10084.9|10080.9|217
1649087360000|2022-04-04 15:49:20|10094.9|10090.9|10096.4|10092.4|10098.9|10094.9|10094.7|10090.7|96
1649087370000|2022-04-04 15:49:30|10096.2|10092.2|10090.9|10086.9|10096.2|10092.2|10088.9|10084.9|108
1649087380000|2022-04-04 15:49:40|10091.2|10087.2|10094.9|10090.9|10095.4|10091.4|10090.9|10086.9|32
1649087390000|2022-04-04 15:49:50|10094.4|10090.4|10089.7|10085.7|10094.4|10090.4|10088.4|10084.4|43
1649087400000|2022-04-04 15:50:00|10088.9|10084.9|10086.4|10082.4|10088.9|10084.9|10084.4|10080.4|137
1649087410000|2022-04-04 15:50:10|10086.7|10082.7|10083.4|10079.4|10087.4|10083.4|10083.4|10079.4|60
1649087420000|2022-04-04 15:50:20|10083.9|10079.9|10072.4|10068.4|10085.4|10081.4|10072.4|10068.4|243
1649087430000|2022-04-04 15:50:30|10073.4|10069.4|10065.9|10061.9|10074.9|10070.9|10065.2|10061.2|213
1649087440000|2022-04-04 15:50:40|10066.2|10062.2|10070.9|10066.9|10074.2|10070.2|10064.9|10060.9|208
1649087450000|2022-04-04 15:50:50|10070.7|10066.7|10069.9|10065.9|10073.1|10069.1|10069.7|10065.7|64
1649087460000|2022-04-04 15:51:00|10069.7|10065.7|10058.2|10054.2|10072.1|10068.1|10058.2|10054.2|170
1649087470000|2022-04-04 15:51:10|10057.4|10053.4|10051.9|10047.9|10062.4|10058.4|10048.1|10044.1|415
1649087480000|2022-04-04 15:51:20|10054.4|10050.4|10052.4|10048.4|10060.4|10056.4|10052.1|10048.1|156
1649087490000|2022-04-04 15:51:30|10051.7|10047.7|10049.4|10045.4|10056.6|10052.6|10048.9|10044.9|110
1649087500000|2022-04-04 15:51:40|10048.6|10044.6|10050.9|10046.9|10052.4|10048.4|10045.9|10041.9|231
1649087510000|2022-04-04 15:51:50|10051.9|10047.9|10053.9|10049.9|10053.9|10049.9|10050.4|10046.4|53
1649087520000|2022-04-04 15:52:00|10052.9|10048.9|10068.4|10064.4|10069.2|10065.2|10050.9|10046.9|193
1649087530000|2022-04-04 15:52:10|10068.9|10064.9|10070.9|10066.9|10072.9|10068.9|10068.4|10064.4|156
1649087540000|2022-04-04 15:52:20|10071.1|10067.1|10062.4|10058.4|10073.9|10069.9|10062.4|10058.4|102
1649087550000|2022-04-04 15:52:30|10061.4|10057.4|10074.9|10070.9|10074.9|10070.9|10061.4|10057.4|113
1649087560000|2022-04-04 15:52:40|10075.4|10071.4|10079.6|10075.6|10087.2|10083.2|10075.4|10071.4|309
1649087570000|2022-04-04 15:52:50|10079.9|10075.9|10071.9|10067.9|10079.9|10075.9|10069.4|10065.4|95
1649087580000|2022-04-04 15:53:00|10072.4|10068.4|10074.2|10070.2|10078.4|10074.4|10070.4|10066.4|115
1649087590000|2022-04-04 15:53:10|10074.6|10070.6|10071.9|10067.9|10075.2|10071.2|10069.2|10065.2|109
1649087600000|2022-04-04 15:53:20|10072.4|10068.4|10065.9|10061.9|10072.9|10068.9|10065.4|10061.4|177
1649087610000|2022-04-04 15:53:30|10066.4|10062.4|10073.4|10069.4|10078.2|10074.2|10066.4|10062.4|165
1649087620000|2022-04-04 15:53:40|10074.2|10070.2|10067.9|10063.9|10075.9|10071.9|10067.9|10063.9|70
1649087630000|2022-04-04 15:53:50|10067.4|10063.4|10066.2|10062.2|10067.4|10063.4|10064.7|10060.7|40
1649087640000|2022-04-04 15:54:00|10066.4|10062.4|10066.9|10062.9|10067.7|10063.7|10064.4|10060.4|22
1649087650000|2022-04-04 15:54:10|10065.9|10061.9|10072.7|10068.7|10072.9|10068.9|10065.9|10061.9|147
1649087660000|2022-04-04 15:54:20|10072.9|10068.9|10071.4|10067.4|10072.9|10068.9|10070.2|10066.2|16
1649087670000|2022-04-04 15:54:30|10070.7|10066.7|10070.4|10066.4|10071.4|10067.4|10068.4|10064.4|74
1649087680000|2022-04-04 15:54:40|10070.2|10066.2|10071.4|10067.4|10072.2|10068.2|10066.4|10062.4|97
1649087690000|2022-04-04 15:54:50|10071.2|10067.2|10080.7|10076.7|10081.4|10077.4|10071.2|10067.2|217
1649087700000|2022-04-04 15:55:00|10080.4|10076.4|10083.9|10079.9|10084.7|10080.7|10076.9|10072.9|212
1649087710000|2022-04-04 15:55:10|10082.9|10078.9|10086.2|10082.2|10087.2|10083.2|10078.4|10074.4|185
1649087720000|2022-04-04 15:55:20|10086.7|10082.7|10084.9|10080.9|10094.7|10090.7|10080.6|10076.6|245
1649087730000|2022-04-04 15:55:30|10085.2|10081.2|10084.2|10080.2|10087.9|10083.9|10083.9|10079.9|60
1649087740000|2022-04-04 15:55:40|10084.4|10080.4|10088.9|10084.9|10092.4|10088.4|10084.4|10080.4|141
1649087750000|2022-04-04 15:55:50|10088.7|10084.7|10089.4|10085.4|10091.7|10087.7|10087.2|10083.2|69
1649087760000|2022-04-04 15:56:00|10090.9|10086.9|10088.4|10084.4|10092.4|10088.4|10086.9|10082.9|109
1649087770000|2022-04-04 15:56:10|10087.4|10083.4|10084.9|10080.9|10087.4|10083.4|10084.7|10080.7|14
1649087780000|2022-04-04 15:56:20|10085.1|10081.1|10088.4|10084.4|10089.4|10085.4|10083.4|10079.4|48
1649087790000|2022-04-04 15:56:30|10088.2|10084.2|10087.9|10083.9|10092.4|10088.4|10087.9|10083.9|57
1649087800000|2022-04-04 15:56:40|10087.7|10083.7|10088.9|10084.9|10090.4|10086.4|10087.7|10083.7|28
1649087810000|2022-04-04 15:56:50|10089.4|10085.4|10093.9|10089.9|10094.7|10090.7|10089.4|10085.4|67
1649087820000|2022-04-04 15:57:00|10092.9|10088.9|10091.4|10087.4|10095.6|10091.6|10089.4|10085.4|68
1649087830000|2022-04-04 15:57:10|10091.9|10087.9|10092.9|10088.9|10101.4|10097.4|10090.9|10086.9|122
1649087840000|2022-04-04 15:57:20|10092.6|10088.6|10094.6|10090.6|10098.4|10094.4|10091.9|10087.9|176
1649087850000|2022-04-04 15:57:30|10094.9|10090.9|10093.6|10089.6|10100.4|10096.4|10089.1|10085.1|98
1649087860000|2022-04-04 15:57:40|10093.9|10089.9|10099.4|10095.4|10099.9|10095.9|10093.9|10089.9|27
1649087870000|2022-04-04 15:57:50|10098.4|10094.4|10096.4|10092.4|10100.1|10096.1|10095.1|10091.1|21
1649087880000|2022-04-04 15:58:00|10095.9|10091.9|10085.1|10081.1|10096.4|10092.4|10081.9|10077.9|112
1649087890000|2022-04-04 15:58:10|10085.6|10081.6|10091.4|10087.4|10091.4|10087.4|10081.4|10077.4|315
1649087900000|2022-04-04 15:58:20|10090.9|10086.9|10085.4|10081.4|10091.4|10087.4|10084.9|10080.9|50
1649087910000|2022-04-04 15:58:30|10085.9|10081.9|10085.4|10081.4|10086.4|10082.4|10081.4|10077.4|26
1649087920000|2022-04-04 15:58:40|10086.4|10082.4|10085.4|10081.4|10087.4|10083.4|10083.9|10079.9|256
1649087930000|2022-04-04 15:58:50|10084.4|10080.4|10086.4|10082.4|10086.4|10082.4|10084.4|10080.4|13
1649087940000|2022-04-04 15:59:00|10087.1|10083.1|10087.4|10083.4|10088.4|10084.4|10084.9|10080.9|39
1649087950000|2022-04-04 15:59:10|10088.1|10084.1|10092.4|10088.4|10096.9|10092.9|10088.1|10084.1|52
1649087960000|2022-04-04 15:59:20|10091.9|10087.9|10094.6|10090.6|10095.4|10091.4|10090.9|10086.9|63
1649087970000|2022-04-04 15:59:30|10094.9|10090.9|10097.9|10093.9|10097.9|10093.9|10094.6|10090.6|34
1649087980000|2022-04-04 15:59:40|10098.1|10094.1|10102.4|10098.4|10102.4|10098.4|10097.6|10093.6|49
1649087990000|2022-04-04 15:59:50|10100.4|10096.4|10110.9|10106.9|10113.1|10109.1|10099.9|10095.9|151
1649088000000|2022-04-04 16:00:00|10110.4|10106.4|10101.9|10097.9|10110.9|10106.9|10099.1|10095.1|101
1649088010000|2022-04-04 16:00:10|10101.6|10097.6|10097.4|10093.4|10101.9|10097.9|10097.4|10093.4|34
1649088020000|2022-04-04 16:00:20|10097.6|10093.6|10101.9|10097.9|10102.9|10098.9|10097.4|10093.4|22
1649088030000|2022-04-04 16:00:30|10100.4|10096.4|10097.9|10093.9|10100.9|10096.9|10097.9|10093.9|27
1649088040000|2022-04-04 16:00:40|10097.4|10093.4|10093.4|10089.4|10097.4|10093.4|10091.6|10087.6|46
1649088050000|2022-04-04 16:00:50|10092.9|10088.9|10092.9|10088.9|10093.9|10089.9|10092.4|10088.4|17
1649088060000|2022-04-04 16:01:00|10091.4|10087.4|10094.9|10090.9|10094.9|10090.9|10088.9|10084.9|108
1649088070000|2022-04-04 16:01:10|10095.1|10091.1|10097.4|10093.4|10100.1|10096.1|10094.4|10090.4|72
1649088080000|2022-04-04 16:01:20|10097.6|10093.6|10095.4|10091.4|10099.4|10095.4|10094.1|10090.1|26
1649088090000|2022-04-04 16:01:30|10095.6|10091.6|10093.9|10089.9|10095.6|10091.6|10091.9|10087.9|17
1649088100000|2022-04-04 16:01:40|10093.6|10089.6|10095.4|10091.4|10099.4|10095.4|10092.9|10088.9|17
1649088110000|2022-04-04 16:01:50|10094.9|10090.9|10090.9|10086.9|10095.1|10091.1|10089.4|10085.4|53
1649088120000|2022-04-04 16:02:00|10091.4|10087.4|10088.4|10084.4|10092.4|10088.4|10087.6|10083.6|52
1649088130000|2022-04-04 16:02:10|10087.9|10083.9|10087.4|10083.4|10088.4|10084.4|10084.6|10080.6|28
1649088140000|2022-04-04 16:02:20|10087.6|10083.6|10090.9|10086.9|10090.9|10086.9|10084.9|10080.9|55
1649088150000|2022-04-04 16:02:30|10091.1|10087.1|10094.9|10090.9|10096.6|10092.6|10091.1|10087.1|37
1649088160000|2022-04-04 16:02:40|10093.4|10089.4|10099.9|10095.9|10101.4|10097.4|10092.4|10088.4|26
1649088170000|2022-04-04 16:02:50|10100.4|10096.4|10095.4|10091.4|10102.1|10098.1|10094.4|10090.4|124
1649088180000|2022-04-04 16:03:00|10096.1|10092.1|10095.6|10091.6|10097.4|10093.4|10092.9|10088.9|30
1649088190000|2022-04-04 16:03:10|10096.1|10092.1|10099.9|10095.9|10101.4|10097.4|10096.1|10092.1|19
1649088200000|2022-04-04 16:03:20|10100.1|10096.1|10101.4|10097.4|10103.1|10099.1|10099.9|10095.9|48
1649088210000|2022-04-04 16:03:30|10101.6|10097.6|10101.4|10097.4|10101.9|10097.9|10099.9|10095.9|15
1649088220000|2022-04-04 16:03:40|10100.9|10096.9|10103.9|10099.9|10103.9|10099.9|10100.4|10096.4|21
1649088230000|2022-04-04 16:03:50|10102.9|10098.9|10100.1|10096.1|10103.1|10099.1|10099.4|10095.4|31
1649088240000|2022-04-04 16:04:00|10100.4|10096.4|10094.9|10090.9|10100.9|10096.9|10092.6|10088.6|64
1649088250000|2022-04-04 16:04:10|10093.9|10089.9|10091.9|10087.9|10094.4|10090.4|10091.4|10087.4|11
1649088260000|2022-04-04 16:04:20|10091.6|10087.6|10091.4|10087.4|10091.9|10087.9|10089.4|10085.4|24
1649088270000|2022-04-04 16:04:30|10091.6|10087.6|10093.4|10089.4|10093.4|10089.4|10089.9|10085.9|20
1649088280000|2022-04-04 16:04:40|10093.6|10089.6|10092.9|10088.9|10093.9|10089.9|10089.9|10085.9|28
1649088290000|2022-04-04 16:04:50|10093.1|10089.1|10090.9|10086.9|10095.1|10091.1|10090.9|10086.9|44
1649088300000|2022-04-04 16:05:00|10090.4|10086.4|10092.4|10088.4|10092.4|10088.4|10090.4|10086.4|8
1649088310000|2022-04-04 16:05:10|10091.9|10087.9|10092.1|10088.1|10093.4|10089.4|10090.9|10086.9|20
1649088320000|2022-04-04 16:05:20|10092.4|10088.4|10085.9|10081.9|10092.9|10088.9|10084.9|10080.9|60
1649088330000|2022-04-04 16:05:30|10085.4|10081.4|10088.4|10084.4|10088.4|10084.4|10084.9|10080.9|37
1649088340000|2022-04-04 16:05:40|10088.6|10084.6|10084.9|10080.9|10090.9|10086.9|10084.4|10080.4|55
1649088350000|2022-04-04 16:05:50|10085.1|10081.1|10073.4|10069.4|10085.6|10081.6|10073.1|10069.1|238
1649088360000|2022-04-04 16:06:00|10073.9|10069.9|10062.4|10058.4|10075.6|10071.6|10061.9|10057.9|208
1649088370000|2022-04-04 16:06:10|10062.1|10058.1|10059.6|10055.6|10063.9|10059.9|10059.1|10055.1|126
1649088380000|2022-04-04 16:06:20|10060.1|10056.1|10065.9|10061.9|10065.9|10061.9|10060.1|10056.1|56
1649088390000|2022-04-04 16:06:30|10065.6|10061.6|10070.4|10066.4|10070.9|10066.9|10064.9|10060.9|50
1649088400000|2022-04-04 16:06:40|10070.6|10066.6|10073.4|10069.4|10074.4|10070.4|10069.9|10065.9|28
1649088410000|2022-04-04 16:06:50|10074.1|10070.1|10080.9|10076.9|10084.9|10080.9|10073.4|10069.4|76
1649088420000|2022-04-04 16:07:00|10080.1|10076.1|10073.1|10069.1|10080.1|10076.1|10068.4|10064.4|121
1649088430000|2022-04-04 16:07:10|10073.6|10069.6|10069.9|10065.9|10074.4|10070.4|10069.9|10065.9|60
1649088440000|2022-04-04 16:07:20|10068.9|10064.9|10067.9|10063.9|10070.1|10066.1|10065.6|10061.6|59
1649088450000|2022-04-04 16:07:30|10067.6|10063.6|10071.4|10067.4|10072.4|10068.4|10067.4|10063.4|17
1649088460000|2022-04-04 16:07:40|10071.9|10067.9|10074.4|10070.4|10074.4|10070.4|10071.4|10067.4|18
1649088470000|2022-04-04 16:07:50|10075.4|10071.4|10076.4|10072.4|10076.4|10072.4|10072.4|10068.4|11
1649088480000|2022-04-04 16:08:00|10075.6|10071.6|10077.4|10073.4|10077.4|10073.4|10073.4|10069.4|16
1649088490000|2022-04-04 16:08:10|10078.4|10074.4|10076.9|10072.9|10078.6|10074.6|10075.9|10071.9|14
1649088500000|2022-04-04 16:08:20|10077.4|10073.4|10080.4|10076.4|10080.9|10076.9|10076.9|10072.9|45
1649088510000|2022-04-04 16:08:30|10080.9|10076.9|10081.9|10077.9|10084.9|10080.9|10080.9|10076.9|27
1649088520000|2022-04-04 16:08:40|10082.4|10078.4|10091.6|10087.6|10092.1|10088.1|10081.9|10077.9|61
1649088530000|2022-04-04 16:08:50|10091.1|10087.1|10096.1|10092.1|10097.9|10093.9|10090.9|10086.9|72
1649088540000|2022-04-04 16:09:00|10096.4|10092.4|10106.9|10102.9|10107.9|10103.9|10095.6|10091.6|167
1649088550000|2022-04-04 16:09:10|10107.4|10103.4|10096.6|10092.6|10108.1|10104.1|10095.4|10091.4|163
1649088560000|2022-04-04 16:09:20|10097.4|10093.4|10095.9|10091.9|10099.4|10095.4|10094.1|10090.1|39
1649088570000|2022-04-04 16:09:30|10095.4|10091.4|10093.9|10089.9|10097.4|10093.4|10093.9|10089.9|20
1649088580000|2022-04-04 16:09:40|10094.1|10090.1|10099.4|10095.4|10100.4|10096.4|10093.9|10089.9|99
1649088590000|2022-04-04 16:09:50|10099.1|10095.1|10094.4|10090.4|10099.4|10095.4|10094.4|10090.4|113
1649088600000|2022-04-04 16:10:00|10096.4|10092.4|10094.4|10090.4|10096.4|10092.4|10091.4|10087.4|82
1649088610000|2022-04-04 16:10:10|10094.1|10090.1|10098.9|10094.9|10098.9|10094.9|10093.4|10089.4|24
1649088620000|2022-04-04 16:10:20|10098.6|10094.6|10096.9|10092.9|10098.6|10094.6|10096.9|10092.9|3
1649088630000|2022-04-04 16:10:30|10100.3|10096.3|10101.8|10097.8|10103.6|10099.6|10100.3|10096.3|35
1649088640000|2022-04-04 16:10:40|10101.6|10097.6|10093.9|10089.9|10101.6|10097.6|10093.9|10089.9|115
1649088650000|2022-04-04 16:10:50|10094.9|10090.9|10089.4|10085.4|10095.4|10091.4|10087.6|10083.6|39
1649088660000|2022-04-04 16:11:00|10089.6|10085.6|10104.8|10100.8|10105.9|10101.9|10089.4|10085.4|99
1649088670000|2022-04-04 16:11:10|10105.3|10101.3|10108.1|10104.1|10108.3|10104.3|10104.8|10100.8|23
1649088680000|2022-04-04 16:11:20|10107.8|10103.8|10110.8|10106.8|10111.8|10107.8|10107.8|10103.8|34
1649088690000|2022-04-04 16:11:30|10111.3|10107.3|10109.8|10105.8|10112.1|10108.1|10109.8|10105.8|29
1649088700000|2022-04-04 16:11:40|10109.3|10105.3|10107.3|10103.3|10110.8|10106.8|10105.3|10101.3|61
1649088710000|2022-04-04 16:11:50|10107.1|10103.1|10105.3|10101.3|10108.1|10104.1|10105.3|10101.3|10
1649088720000|2022-04-04 16:12:00|10105.1|10101.1|10103.8|10099.8|10106.6|10102.6|10103.3|10099.3|25
1649088730000|2022-04-04 16:12:10|10105.1|10101.1|10109.8|10105.8|10109.8|10105.8|10105.1|10101.1|32
1649088740000|2022-04-04 16:12:20|10109.6|10105.6|10114.3|10110.3|10116.3|10112.3|10109.6|10105.6|100
1649088750000|2022-04-04 16:12:30|10114.1|10110.1|10124.3|10120.3|10124.6|10120.6|10113.1|10109.1|173
1649088760000|2022-04-04 16:12:40|10123.8|10119.8|10122.8|10118.8|10125.8|10121.8|10121.3|10117.3|137
1649088770000|2022-04-04 16:12:50|10122.6|10118.6|10123.3|10119.3|10125.3|10121.3|10120.8|10116.8|125
1649088780000|2022-04-04 16:13:00|10122.8|10118.8|10119.8|10115.8|10122.8|10118.8|10119.8|10115.8|21
1649088790000|2022-04-04 16:13:10|10118.3|10114.3|10134.6|10130.6|10135.1|10131.1|10118.3|10114.3|161
1649088800000|2022-04-04 16:13:20|10134.8|10130.8|10132.6|10128.6|10136.6|10131.8|10130.6|10126.6|125
1649088810000|2022-04-04 16:13:30|10132.3|10128.3|10132.8|10128.8|10137.3|10133.3|10129.3|10125.3|134
1649088820000|2022-04-04 16:13:40|10134.1|10130.1|10134.8|10130.8|10137.3|10133.3|10133.8|10129.8|76
1649088830000|2022-04-04 16:13:50|10134.3|10130.3|10133.1|10129.1|10136.3|10132.3|10132.3|10127.8|40
1649088840000|2022-04-04 16:14:00|10133.3|10129.3|10138.8|10134.8|10139.6|10135.6|10130.8|10126.8|83
1649088850000|2022-04-04 16:14:10|10138.3|10134.3|10138.8|10134.8|10143.1|10139.1|10137.3|10133.3|142
1649088860000|2022-04-04 16:14:20|10137.8|10133.8|10133.3|10129.3|10137.8|10133.8|10132.3|10128.3|53
1649088870000|2022-04-04 16:14:30|10133.1|10129.1|10132.3|10128.3|10135.8|10131.8|10130.6|10126.6|55
1649088880000|2022-04-04 16:14:40|10131.8|10127.8|10132.3|10128.3|10136.3|10132.3|10131.3|10127.3|25
1649088890000|2022-04-04 16:14:50|10132.1|10128.1|10134.8|10130.8|10135.3|10131.3|10131.8|10127.8|41
1649088900000|2022-04-04 16:15:00|10134.6|10130.6|10130.8|10126.8|10134.6|10130.6|10128.8|10124.8|74
1649088910000|2022-04-04 16:15:10|10131.1|10127.1|10136.1|10132.1|10136.1|10132.1|10130.1|10126.1|22
1649088920000|2022-04-04 16:15:20|10136.8|10132.8|10135.6|10131.6|10137.6|10133.6|10135.3|10131.3|18
1649088930000|2022-04-04 16:15:30|10136.3|10132.3|10145.6|10141.6|10147.6|10143.6|10136.3|10132.3|134
1649088940000|2022-04-04 16:15:40|10145.3|10141.3|10142.3|10138.3|10145.8|10141.8|10140.8|10136.8|58
1649088950000|2022-04-04 16:15:50|10142.8|10138.8|10149.8|10145.8|10150.6|10146.6|10142.8|10138.8|72
1649088960000|2022-04-04 16:16:00|10149.3|10145.3|10154.8|10150.8|10155.8|10151.8|10148.1|10144.1|64
1649088970000|2022-04-04 16:16:10|10154.3|10150.3|10152.3|10148.3|10154.3|10150.3|10150.8|10146.8|56
1649088980000|2022-04-04 16:16:20|10152.6|10148.6|10147.8|10143.8|10152.8|10148.8|10147.8|10143.8|30
1649088990000|2022-04-04 16:16:30|10145.8|10141.8|10146.8|10142.8|10147.3|10143.3|10141.1|10137.1|94
1649089000000|2022-04-04 16:16:40|10145.8|10141.8|10144.3|10140.3|10145.8|10141.8|10143.3|10139.3|37
1649089010000|2022-04-04 16:16:50|10144.1|10140.1|10143.8|10139.8|10144.6|10140.6|10143.1|10139.1|6
1649089020000|2022-04-04 16:17:00|10143.3|10139.3|10149.3|10145.3|10152.8|10148.8|10143.3|10139.3|32
1649089030000|2022-04-04 16:17:10|10149.8|10145.8|10151.8|10147.8|10151.8|10147.8|10148.8|10144.8|10
1649089040000|2022-04-04 16:17:20|10151.6|10147.6|10149.3|10145.3|10152.3|10148.3|10147.3|10143.3|36
1649089050000|2022-04-04 16:17:30|10149.8|10145.8|10150.8|10146.8|10150.8|10146.8|10148.3|10144.3|6
1649089060000|2022-04-04 16:17:40|10150.3|10146.3|10151.8|10147.8|10151.8|10147.8|10147.8|10143.8|10
1649089070000|2022-04-04 16:17:50|10152.1|10148.1|10150.8|10146.8|10154.8|10150.8|10150.1|10146.1|50
1649089080000|2022-04-04 16:18:00|10151.3|10147.3|10154.3|10150.3|10154.3|10150.3|10150.8|10146.8|43
1649089090000|2022-04-04 16:18:10|10154.1|10150.1|10155.1|10151.1|10155.1|10151.1|10153.3|10149.3|19
1649089100000|2022-04-04 16:18:20|10156.3|10152.3|10157.3|10153.3|10160.5|10156.5|10154.3|10150.3|93
1649089110000|2022-04-04 16:18:30|10157.8|10153.8|10165.8|10161.8|10170|10166|10156.5|10152.5|281
1649089120000|2022-04-04 16:18:40|10165|10161|10164.3|10160.3|10167.8|10163.8|10162.8|10158.8|120
1649089130000|2022-04-04 16:18:50|10165.3|10161.3|10162.3|10158.3|10165.3|10161.3|10161.3|10157.3|50
1649089140000|2022-04-04 16:19:00|10161.5|10157.5|10161|10157|10161.8|10157.8|10158.3|10154.3|54
1649089150000|2022-04-04 16:19:10|10163|10159|10165.8|10161.8|10165.8|10161.8|10161.8|10157.8|30
1649089160000|2022-04-04 16:19:20|10166.3|10162.3|10163.8|10159.8|10167.5|10163.5|10162.5|10158.5|66
1649089170000|2022-04-04 16:19:30|10163|10159|10166.8|10162.8|10166.8|10162.8|10161|10157|34
1649089180000|2022-04-04 16:19:40|10166.5|10162.5|10163.8|10159.8|10167|10163|10162.8|10158.8|35
1649089190000|2022-04-04 16:19:50|10164|10160|10165.8|10161.8|10167.3|10163.3|10162.8|10158.8|20
1649089200000|2022-04-04 16:20:00|10166.8|10162.8|10162|10158|10166.8|10162.8|10161.8|10157.8|32
1649089210000|2022-04-04 16:20:10|10161.8|10157.8|10165|10161|10165|10161|10161.5|10157.5|24
1649089220000|2022-04-04 16:20:20|10165.5|10161.5|10163.3|10159.3|10167.8|10163.8|10163.3|10159.3|65
1649089230000|2022-04-04 16:20:30|10163.8|10159.8|10164.5|10160.5|10164.8|10160.8|10162.8|10158.8|27
1649089240000|2022-04-04 16:20:40|10165|10161|10164.5|10160.5|10165|10161|10162.5|10158.5|22
1649089250000|2022-04-04 16:20:50|10163.8|10159.8|10161.5|10157.5|10164.8|10160.8|10159|10155|70
1649089260000|2022-04-04 16:21:00|10160.8|10156.8|10165.3|10161.3|10166.5|10162.5|10158.3|10154.3|72
1649089270000|2022-04-04 16:21:10|10164.8|10160.8|10165|10161|10167.8|10163.8|10163.3|10159.3|89
1649089280000|2022-04-04 16:21:20|10165.3|10161.3|10162.8|10158.8|10166.3|10162.3|10162.5|10158.5|16
1649089290000|2022-04-04 16:21:30|10163|10159|10163|10159|10166|10162|10161.8|10157.8|47
1649089300000|2022-04-04 16:21:40|10162.8|10158.8|10162.3|10158.3|10163.8|10159.8|10162.3|10158.3|6
1649089310000|2022-04-04 16:21:50|10162|10158|10159.8|10155.8|10162|10158|10158.8|10154.8|17
1649089320000|2022-04-04 16:22:00|10160|10156|10157.3|10153.3|10161.8|10157.8|10157.3|10153.3|119
1649089330000|2022-04-04 16:22:10|10157|10153|10151.8|10147.8|10157.8|10153.8|10151.8|10147.8|78
1649089340000|2022-04-04 16:22:20|10152.3|10148.3|10149.8|10145.8|10153.8|10149.8|10146.8|10142.8|103
1649089350000|2022-04-04 16:22:30|10149.3|10145.3|10142|10138|10149.8|10145.8|10142|10138|150
1649089360000|2022-04-04 16:22:40|10141.8|10137.8|10141.8|10137.8|10141.8|10137.8|10139.3|10135.3|107
1649089370000|2022-04-04 16:22:50|10141|10137|10146.8|10142.8|10149.5|10145.5|10140.8|10136.8|144
1649089380000|2022-04-04 16:23:00|10147|10143|10149.3|10145.3|10154.3|10150.3|10147|10143|47
1649089390000|2022-04-04 16:23:10|10149|10145|10143.3|10139.3|10149|10145|10140.8|10136.8|59
1649089400000|2022-04-04 16:23:20|10144|10140|10145.3|10141.3|10146.3|10142.3|10141.3|10137.3|31
1649089410000|2022-04-04 16:23:30|10145.5|10141.5|10150.8|10146.8|10150.8|10146.8|10145.5|10141.5|77
1649089420000|2022-04-04 16:23:40|10150|10146|10148.8|10144.8|10150.8|10146.8|10148|10144|9
1649089430000|2022-04-04 16:23:50|10148.3|10144.3|10147.8|10143.8|10148.8|10144.8|10145.8|10141.8|11
1649089440000|2022-04-04 16:24:00|10147.3|10143.3|10144.8|10140.8|10147.8|10143.8|10142.8|10138.8|37
1649089450000|2022-04-04 16:24:10|10145.5|10141.5|10145.8|10141.8|10147.8|10143.8|10144|10140|19
1649089460000|2022-04-04 16:24:20|10146|10142|10147.8|10143.8|10147.8|10143.8|10145.8|10141.8|14
1649089470000|2022-04-04 16:24:30|10147.5|10143.5|10147.8|10143.8|10147.8|10143.8|10145|10141|21
1649089480000|2022-04-04 16:24:40|10147.3|10143.3|10149.3|10145.3|10149.5|10145.5|10147.3|10143.3|27
1649089490000|2022-04-04 16:24:50|10150|10146|10150.3|10146.3|10154|10150|10149|10145|38
1649089500000|2022-04-04 16:25:00|10150|10146|10143.8|10139.8|10150|10146|10143.8|10139.8|31
1649089510000|2022-04-04 16:25:10|10143.3|10139.3|10145.8|10141.8|10145.8|10141.8|10141.5|10137.5|27
1649089520000|2022-04-04 16:25:20|10146.8|10142.8|10148.3|10144.3|10149.3|10145.3|10144.3|10140.3|50
1649089530000|2022-04-04 16:25:30|10147.8|10143.8|10149.5|10145.5|10150.5|10146.5|10146.8|10142.8|20
1649089540000|2022-04-04 16:25:40|10148.3|10144.3|10146.8|10142.8|10148.3|10144.3|10146.8|10142.8|10
1649089550000|2022-04-04 16:25:50|10147.5|10143.5|10150|10146|10150.3|10146.3|10146.8|10142.8|16
1649089560000|2022-04-04 16:26:00|10149.8|10145.8|10150.3|10146.3|10150.3|10146.3|10146.8|10142.8|14
1649089570000|2022-04-04 16:26:10|10149.8|10145.8|10146.8|10142.8|10149.8|10145.8|10146.8|10142.8|6
1649089580000|2022-04-04 16:26:20|10148.5|10144.5|10149|10145|10150.3|10146.3|10147.8|10143.8|11
1649089590000|2022-04-04 16:26:30|10148.3|10144.3|10149|10145|10149|10145|10145.8|10141.8|43
1649089600000|2022-04-04 16:26:40|10149.8|10145.8|10142|10138|10149.8|10145.8|10141.3|10137.3|56
1649089610000|2022-04-04 16:26:50|10141.8|10137.8|10141.8|10137.8|10142.3|10138.3|10134.3|10130.3|85
1649089620000|2022-04-04 16:27:00|10142.3|10138.3|10140.3|10136.3|10142.8|10138.8|10140|10136|23
1649089630000|2022-04-04 16:27:10|10140|10136|10119.3|10115.3|10140.3|10136.3|10118.3|10114.3|202
1649089640000|2022-04-04 16:27:20|10118.8|10114.8|10121.3|10117.3|10127.3|10123.3|10118.5|10114.5|177
1649089650000|2022-04-04 16:27:30|10122|10118|10118.3|10114.3|10122.3|10118.3|10114.3|10110.3|96
1649089660000|2022-04-04 16:27:40|10118.5|10114.5|10121.8|10117.8|10121.8|10117.8|10118.3|10114.3|55
1649089670000|2022-04-04 16:27:50|10121.5|10117.5|10122.8|10118.8|10124.8|10120.8|10121|10117|54
1649089680000|2022-04-04 16:28:00|10121.5|10117.5|10121.8|10117.8|10124.3|10120.3|10119.8|10115.8|52
1649089690000|2022-04-04 16:28:10|10122.3|10118.3|10117.8|10113.8|10127.3|10123.3|10117.3|10113.3|137
1649089700000|2022-04-04 16:28:20|10118.5|10114.5|10115.8|10111.8|10119|10115|10112.5|10108.5|107
1649089710000|2022-04-04 16:28:30|10116|10112|10117.8|10113.8|10118.3|10114.3|10113.3|10109.3|75
1649089720000|2022-04-04 16:28:40|10116.3|10112.3|10115.3|10111.3|10117.8|10113.8|10115.3|10111.3|9
1649089730000|2022-04-04 16:28:50|10114.3|10110.3|10116.5|10112.5|10117.8|10113.8|10113.8|10109.8|27
1649089740000|2022-04-04 16:29:00|10116.8|10112.8|10124|10120|10125|10121|10116.8|10112.8|55
1649089750000|2022-04-04 16:29:10|10124.5|10120.5|10122.3|10118.3|10125.3|10121.3|10122.3|10118.3|23
1649089760000|2022-04-04 16:29:20|10121.3|10117.3|10120.5|10116.5|10121.8|10117.8|10119.8|10115.8|41
1649089770000|2022-04-04 16:29:30|10120.8|10116.8|10123.3|10119.3|10123.8|10119.8|10120.5|10116.5|20
1649089780000|2022-04-04 16:29:40|10123.5|10119.5|10126|10122|10128.5|10124.5|10123.5|10119.5|25
1649089790000|2022-04-04 16:29:50|10126.8|10122.8|10129.8|10125.8|10134.8|10130.8|10126.8|10122.8|173
1649089800000|2022-04-04 16:30:00|10130.3|10126.3|10127.8|10123.8|10130.3|10126.3|10127.8|10123.8|34
1649089810000|2022-04-04 16:30:10|10128.3|10124.3|10122.5|10118.5|10128.5|10124.5|10122.5|10118.5|38
1649089820000|2022-04-04 16:30:20|10122.8|10118.8|10120.3|10116.3|10123.5|10119.5|10119.8|10115.8|46
1649089830000|2022-04-04 16:30:30|10120.5|10116.5|10121.2|10117.2|10123.2|10119.2|10120.5|10116.5|21
1649089840000|2022-04-04 16:30:40|10120.5|10116.5|10123.2|10119.2|10125.7|10121.7|10120.5|10116.5|57
1649089850000|2022-04-04 16:30:50|10123.7|10119.7|10125.2|10121.2|10125.2|10121.2|10123.7|10119.7|19
1649089860000|2022-04-04 16:31:00|10125|10121|10105.3|10101.3|10125|10121|10105.3|10101.3|314
1649089870000|2022-04-04 16:31:10|10105.8|10101.8|10108.3|10104.3|10108.8|10104.8|10103.3|10099.3|58
1649089880000|2022-04-04 16:31:20|10108.8|10104.8|10107.8|10103.8|10109.3|10105.3|10105.8|10101.8|37
1649089890000|2022-04-04 16:31:30|10107.5|10103.5|10105.8|10101.8|10108.5|10104.5|10105.5|10101.5|13
1649089900000|2022-04-04 16:31:40|10106.5|10102.5|10102.8|10098.8|10107.8|10103.8|10099.8|10095.8|57
1649089910000|2022-04-04 16:31:50|10103.5|10099.5|10100.3|10096.3|10104.3|10100.3|10100.3|10096.3|65
1649089920000|2022-04-04 16:32:00|10099.5|10095.5|10096.8|10092.8|10099.5|10095.5|10094.3|10090.3|62
1649089930000|2022-04-04 16:32:10|10096.5|10092.5|10099.3|10095.3|10100.3|10096.3|10094.5|10090.5|116
1649089940000|2022-04-04 16:32:20|10099.8|10095.8|10100|10096|10101.5|10097.5|10096|10092|129
1649089950000|2022-04-04 16:32:30|10100.3|10096.3|10101.3|10097.3|10101.3|10097.3|10099.3|10095.3|101
1649089960000|2022-04-04 16:32:40|10101|10097|10106.8|10102.8|10108.5|10104.5|10101|10097|58
1649089970000|2022-04-04 16:32:50|10106.5|10102.5|10107.5|10103.5|10108.8|10104.8|10106.3|10102.3|19
1649089980000|2022-04-04 16:33:00|10108.2|10104.2|10108.3|10104.3|10108.5|10104.5|10107.3|10103.3|28
1649089990000|2022-04-04 16:33:10|10107.3|10103.3|10100.3|10096.3|10107.3|10103.3|10099.3|10095.3|40
1649090000000|2022-04-04 16:33:20|10100.8|10096.8|10104.7|10100.7|10105|10101|10098.8|10094.8|30
1649090010000|2022-04-04 16:33:30|10105|10101|10106.7|10102.7|10106.7|10102.7|10103|10099|19
1649090020000|2022-04-04 16:33:40|10108.2|10104.2|10108.2|10104.2|10111.5|10107.5|10107.7|10103.7|50
1649090030000|2022-04-04 16:33:50|10108.5|10104.5|10112|10108|10114.5|10110.5|10108.2|10104.2|48
1649090040000|2022-04-04 16:34:00|10111.7|10107.7|10111.7|10107.7|10115|10111|10110.7|10106.7|24
1649090050000|2022-04-04 16:34:10|10112.2|10108.2|10111.2|10107.2|10112.2|10108.2|10111.2|10107.2|13
1649090060000|2022-04-04 16:34:20|10111.7|10107.7|10112.2|10108.2|10114.7|10110.7|10111.5|10107.5|15
1649090070000|2022-04-04 16:34:30|10112.5|10108.5|10109.8|10105.8|10113.7|10109.7|10108.8|10104.8|69
1649090080000|2022-04-04 16:34:40|10109.3|10105.3|10106.2|10102.2|10109.3|10105.3|10105.2|10101.2|47
1649090090000|2022-04-04 16:34:50|10105.7|10101.7|10106.7|10102.7|10107.5|10103.5|10099.8|10095.8|126
1649090100000|2022-04-04 16:35:00|10107.2|10103.2|10101.7|10097.7|10107.2|10103.2|10101.7|10097.7|14
1649090110000|2022-04-04 16:35:10|10102.5|10098.5|10102|10098|10104|10100|10101.2|10097.2|27
1649090120000|2022-04-04 16:35:20|10101.2|10097.2|10102.2|10098.2|10105|10101|10100.7|10096.7|49
1649090130000|2022-04-04 16:35:30|10102.5|10098.5|10104.7|10100.7|10105.2|10101.2|10102.5|10098.5|5
1649090140000|2022-04-04 16:35:40|10105|10101|10093.3|10089.3|10105|10101|10090.3|10086.3|122
1649090150000|2022-04-04 16:35:50|10092.8|10088.8|10093.8|10089.8|10093.8|10089.8|10090.7|10086.7|39
1649090160000|2022-04-04 16:36:00|10093.3|10089.3|10097.8|10093.8|10098.8|10094.8|10093.3|10089.3|23
1649090170000|2022-04-04 16:36:10|10097.5|10093.5|10102.8|10098.8|10104.8|10100.8|10097.5|10093.5|27
1649090180000|2022-04-04 16:36:20|10103.3|10099.3|10104.5|10100.5|10104.5|10100.5|10102.3|10098.3|22
1649090190000|2022-04-04 16:36:30|10103.5|10099.5|10108.7|10104.7|10111.7|10107.7|10102.8|10098.8|46
1649090200000|2022-04-04 16:36:40|10108.5|10104.5|10106.8|10102.8|10109.7|10105.7|10104|10100|119
1649090210000|2022-04-04 16:36:50|10107.3|10103.3|10111.3|10107.3|10111.3|10107.3|10105.8|10101.8|27
1649090220000|2022-04-04 16:37:00|10112.3|10108.3|10108.7|10104.7|10112.5|10108.5|10107.3|10103.3|79
1649090230000|2022-04-04 16:37:10|10108.5|10104.5|10108.7|10104.7|10110.7|10106.7|10107.5|10103.5|38
1649090240000|2022-04-04 16:37:20|10109|10105|10100.5|10096.5|10109.2|10105.2|10100.3|10096.3|55
1649090250000|2022-04-04 16:37:30|10100.8|10096.8|10104|10100|10104.8|10100.8|10100.8|10096.8|19
1649090260000|2022-04-04 16:37:40|10104.3|10100.3|10102.3|10098.3|10105|10101|10100.8|10096.8|13
1649090270000|2022-04-04 16:37:50|10101.5|10097.5|10100.3|10096.3|10101.8|10097.8|10099.8|10095.8|28
1649090280000|2022-04-04 16:38:00|10100.8|10096.8|10101.8|10097.8|10101.8|10097.8|10098.3|10094.3|18
1649090290000|2022-04-04 16:38:10|10101.5|10097.5|10105.3|10101.3|10105.3|10101.3|10100.3|10096.3|41
1649090300000|2022-04-04 16:38:20|10104.8|10100.8|10103.3|10099.3|10106.8|10102.8|10103.3|10099.3|20
1649090310000|2022-04-04 16:38:30|10103.8|10099.8|10103.3|10099.3|10104.3|10100.3|10102.3|10098.3|11
1649090320000|2022-04-04 16:38:40|10100.8|10096.8|10098.3|10094.3|10100.8|10096.8|10094.8|10090.8|68
1649090330000|2022-04-04 16:38:50|10098.5|10094.5|10100.8|10096.8|10100.8|10096.8|10097.8|10093.8|24
1649090340000|2022-04-04 16:39:00|10100.5|10096.5|10098.8|10094.8|10100.5|10096.5|10097.8|10093.8|22
1649090350000|2022-04-04 16:39:10|10100.3|10096.3|10102.8|10098.8|10104.5|10100.5|10098.8|10094.8|47
1649090360000|2022-04-04 16:39:20|10103.2|10099.2|10101.8|10097.8|10103.8|10099.8|10100.8|10096.8|17
1649090370000|2022-04-04 16:39:30|10102|10098|10100.8|10096.8|10102.5|10098.5|10099.8|10095.8|15
1649090380000|2022-04-04 16:39:40|10101.2|10097.2|10101.3|10097.3|10102.8|10098.8|10100.8|10096.8|9
1649090390000|2022-04-04 16:39:50|10099.8|10095.8|10101.8|10097.8|10101.8|10097.8|10097.3|10093.3|28
1649090400000|2022-04-04 16:40:00|10101.3|10097.3|10115.7|10111.7|10117.5|10113.5|10101|10097|106
1649090410000|2022-04-04 16:40:10|10116.5|10112.5|10124|10120|10126.2|10122.2|10116.5|10112.5|63
1649090420000|2022-04-04 16:40:20|10124.5|10120.5|10131|10127|10131|10127|10123.7|10119.7|53
1649090430000|2022-04-04 16:40:30|10130.7|10126.7|10134.7|10130.7|10137.7|10133.7|10130.5|10126.5|80
1649090440000|2022-04-04 16:40:40|10135|10131|10132.5|10128.5|10135.2|10131.2|10131.7|10127.7|40
1649090450000|2022-04-04 16:40:50|10131.7|10127.7|10127.7|10123.7|10132.7|10128.7|10126.2|10122.2|78
1649090460000|2022-04-04 16:41:00|10127.2|10123.2|10128.7|10124.7|10131|10127|10126|10122|37
1649090470000|2022-04-04 16:41:10|10129.2|10125.2|10129|10125|10130.7|10126.7|10128|10124|28
1649090480000|2022-04-04 16:41:20|10129.7|10125.7|10131.7|10127.7|10132.7|10128.7|10129.5|10125.5|20
1649090490000|2022-04-04 16:41:30|10131.2|10127.2|10132.2|10128.2|10133.2|10129.2|10131|10127|24
1649090500000|2022-04-04 16:41:40|10132.7|10128.7|10125.7|10121.7|10133.2|10129.2|10125.2|10121.2|47
1649090510000|2022-04-04 16:41:50|10125.2|10121.2|10125.7|10121.7|10126.7|10122.7|10125.2|10121.2|19
1649090520000|2022-04-04 16:42:00|10124.5|10120.5|10127.7|10123.7|10128.7|10124.7|10118.5|10114.5|88
1649090530000|2022-04-04 16:42:10|10127.2|10123.2|10130.2|10126.2|10130.7|10126.7|10127|10123|18
1649090540000|2022-04-04 16:42:20|10130.5|10126.5|10132.7|10128.7|10134.7|10130.7|10130.5|10126.5|24
1649090550000|2022-04-04 16:42:30|10133|10129|10131.7|10127.7|10133.7|10129.7|10131.7|10127.7|5
1649090560000|2022-04-04 16:42:40|10130.7|10126.7|10130.7|10126.7|10131.7|10127.7|10129.7|10125.7|9
1649090570000|2022-04-04 16:42:50|10131|10127|10127.2|10123.2|10132.7|10128.7|10125.7|10121.7|41
1649090580000|2022-04-04 16:43:00|10126.5|10122.5|10126.5|10122.5|10127.2|10123.2|10126.5|10122.5|2
1649090590000|2022-04-04 16:43:10|10126.7|10122.7|10124.2|10120.2|10126.7|10122.7|10124.2|10120.2|9
1649090600000|2022-04-04 16:43:20|10124|10120|10124|10120|10125.2|10121.2|10121.2|10117.2|22
1649090610000|2022-04-04 16:43:30|10123.7|10119.7|10127.7|10123.7|10127.7|10123.7|10123.2|10119.2|24
1649090620000|2022-04-04 16:43:40|10128|10124|10126.7|10122.7|10129.7|10125.7|10125.2|10121.2|42
1649090630000|2022-04-04 16:43:50|10127.7|10123.7|10126.7|10122.7|10127.7|10123.7|10125.5|10121.5|2
1649090640000|2022-04-04 16:44:00|10127.5|10123.5|10124.2|10120.2|10128.7|10124.7|10124.2|10120.2|59
1649090650000|2022-04-04 16:44:10|10123.2|10119.2|10129|10125|10129.5|10125.5|10122.7|10118.7|19
1649090660000|2022-04-04 16:44:20|10129.2|10125.2|10127.2|10123.2|10129.2|10125.2|10126.2|10122.2|13
1649090670000|2022-04-04 16:44:30|10126.2|10122.2|10128.2|10124.2|10129.2|10125.2|10125.7|10121.7|8
1649090680000|2022-04-04 16:44:40|10128.7|10124.7|10126.2|10122.2|10130.2|10126.2|10126.2|10122.2|6
1649090690000|2022-04-04 16:44:50|10125.7|10121.7|10125.2|10121.2|10126.2|10122.2|10124.5|10120.5|10
1649090700000|2022-04-04 16:45:00|10126.2|10122.2|10125.2|10121.2|10126.2|10122.2|10125.2|10121.2|3
1649090710000|2022-04-04 16:45:10|10123.7|10119.7|10123|10119|10128.2|10124.2|10123|10119|23
1649090720000|2022-04-04 16:45:20|10122.7|10118.7|10124.2|10120.2|10126.2|10122.2|10122.7|10118.7|17
1649090730000|2022-04-04 16:45:30|10123|10119|10124.2|10120.2|10125|10121|10123|10119|11
1649090740000|2022-04-04 16:45:40|10124|10120|10126.2|10122.2|10126.2|10122.2|10122.2|10118.2|18
1649090750000|2022-04-04 16:45:50|10126.5|10122.5|10126.2|10122.2|10127|10123|10124.2|10120.2|23
1649090760000|2022-04-04 16:46:00|10126.5|10122.5|10126.2|10122.2|10126.7|10122.7|10124.2|10120.2|7
1649090770000|2022-04-04 16:46:10|10127.2|10123.2|10128|10124|10129|10125|10126.2|10122.2|19
1649090780000|2022-04-04 16:46:20|10128.2|10124.2|10130.2|10126.2|10136.5|10132.5|10128.2|10124.2|160
1649090790000|2022-04-04 16:46:30|10130.7|10126.7|10129|10125|10131|10127|10126.7|10122.7|13
1649090800000|2022-04-04 16:46:40|10128.7|10124.7|10129.5|10125.5|10132|10128|10128.2|10124.2|25
1649090810000|2022-04-04 16:46:50|10128.7|10124.7|10130.2|10126.2|10131.2|10127.2|10128.7|10124.7|17
1649090820000|2022-04-04 16:47:00|10130.5|10126.5|10144.2|10140.2|10144.2|10140.2|10130.2|10126.2|86
1649090830000|2022-04-04 16:47:10|10144.4|10140.4|10143.7|10139.7|10144.4|10140.4|10140.2|10136.2|66
1649090840000|2022-04-04 16:47:20|10143.9|10139.9|10147.7|10143.7|10148|10144|10142|10138|38
1649090850000|2022-04-04 16:47:30|10146.2|10142.2|10147.2|10143.2|10148.2|10144.2|10146.2|10142.2|33
1649090860000|2022-04-04 16:47:40|10147.4|10143.4|10149.2|10145.2|10151.5|10147.5|10147.4|10143.4|26
1649090870000|2022-04-04 16:47:50|10148.7|10144.7|10148.2|10144.2|10149|10145|10147|10143|22
1649090880000|2022-04-04 16:48:00|10147.7|10143.7|10137.5|10133.5|10147.7|10143.7|10136.5|10132.5|64
1649090890000|2022-04-04 16:48:10|10136.7|10132.7|10137.5|10133.5|10138|10134|10135.7|10131.7|13
1649090900000|2022-04-04 16:48:20|10138|10134|10134.5|10130.5|10139.5|10135.5|10134.5|10130.5|32
1649090910000|2022-04-04 16:48:30|10134.7|10130.7|10135.7|10131.7|10137.7|10133.7|10134.7|10130.7|16
1649090920000|2022-04-04 16:48:40|10136.2|10132.2|10135.7|10131.7|10136.2|10132.2|10135.5|10131.5|2
1649090930000|2022-04-04 16:48:50|10135|10131|10135.7|10131.7|10136.2|10132.2|10135|10131|4
1649090940000|2022-04-04 16:49:00|10136.2|10132.2|10137|10133|10140.7|10136.7|10136.2|10132.2|13
1649090950000|2022-04-04 16:49:10|10138.7|10134.7|10139.7|10135.7|10140.2|10136.2|10138.7|10134.7|3
1649090960000|2022-04-04 16:49:20|10139.5|10135.5|10137.7|10133.7|10139.5|10135.5|10136.5|10132.5|18
1649090970000|2022-04-04 16:49:30|10138|10134|10138.7|10134.7|10139.7|10135.7|10138|10134|1
1649090980000|2022-04-04 16:49:40|10139|10135|10136.7|10132.7|10139.5|10135.5|10135.7|10131.7|20
1649090990000|2022-04-04 16:49:50|10137|10133|10135.5|10131.5|10139.2|10135.2|10135|10131|25
1649091000000|2022-04-04 16:50:00|10136|10132|10136.7|10132.7|10136.7|10132.7|10133|10129|25
1649091010000|2022-04-04 16:50:10|10136.2|10132.2|10130.2|10126.2|10136.2|10132.2|10130.2|10126.2|17
1649091020000|2022-04-04 16:50:20|10129.7|10125.7|10130.5|10126.5|10136.7|10132.7|10129|10125|59
1649091030000|2022-04-04 16:50:30|10130.2|10126.2|10130.7|10126.7|10131.7|10127.7|10129.7|10125.7|10
1649091040000|2022-04-04 16:50:40|10131.5|10127.5|10129.7|10125.7|10132.7|10128.7|10126.7|10122.7|60
1649091050000|2022-04-04 16:50:50|10129.2|10125.2|10130.2|10126.2|10131.7|10127.7|10125.7|10121.7|69
1649091060000|2022-04-04 16:51:00|10129.7|10125.7|10132.2|10128.2|10132.2|10128.2|10129.5|10125.5|5
1649091070000|2022-04-04 16:51:10|10132.9|10128.9|10134.7|10130.7|10137|10133|10132.9|10128.9|35
1649091080000|2022-04-04 16:51:20|10135|10131|10133.2|10129.2|10136.2|10132.2|10133|10129|18
1649091090000|2022-04-04 16:51:30|10132.2|10128.2|10130.2|10126.2|10133.2|10129.2|10129.7|10125.7|9
1649091100000|2022-04-04 16:51:40|10129.7|10125.7|10125.2|10121.2|10130.2|10126.2|10117.5|10113.5|89
1649091110000|2022-04-04 16:51:50|10125|10121|10121.7|10117.7|10125.2|10121.2|10121.5|10117.5|12
1649091120000|2022-04-04 16:52:00|10121.5|10117.5|10111|10107|10122.7|10118.7|10111|10107|63
1649091130000|2022-04-04 16:52:10|10109.5|10105.5|10114|10110|10114|10110|10109.5|10105.5|37
1649091140000|2022-04-04 16:52:20|10114.5|10110.5|10101.7|10097.7|10114.5|10110.5|10097.5|10093.5|133
1649091150000|2022-04-04 16:52:30|10101.2|10097.2|10096.5|10092.5|10101.5|10097.5|10095|10091|106
1649091160000|2022-04-04 16:52:40|10097|10093|10097|10093|10097.2|10093.2|10095.2|10091.2|33
1649091170000|2022-04-04 16:52:50|10096.7|10092.7|10092.2|10088.2|10096.7|10092.7|10088.5|10084.5|120
1649091180000|2022-04-04 16:53:00|10091.7|10087.7|10090.7|10086.7|10093.2|10089.2|10090.2|10086.2|23
1649091190000|2022-04-04 16:53:10|10090.5|10086.5|10092.2|10088.2|10093.2|10089.2|10089.7|10085.7|21
1649091200000|2022-04-04 16:53:20|10092.7|10088.7|10093.2|10089.2|10094.5|10090.5|10090.2|10086.2|85
1649091210000|2022-04-04 16:53:30|10092.7|10088.7|10094.2|10090.2|10096.7|10092.7|10092.7|10088.7|51
1649091220000|2022-04-04 16:53:40|10093.7|10089.7|10091.7|10087.7|10094.5|10090.5|10087.7|10083.7|76
1649091230000|2022-04-04 16:53:50|10091.5|10087.5|10095.7|10091.7|10095.7|10091.7|10091.2|10087.2|21
1649091240000|2022-04-04 16:54:00|10095.5|10091.5|10096|10092|10096.2|10092.2|10093.2|10089.2|31
1649091250000|2022-04-04 16:54:10|10095.5|10091.5|10092.2|10088.2|10095.5|10091.5|10090.2|10086.2|132
1649091260000|2022-04-04 16:54:20|10093|10089|10090|10086|10093|10089|10087.7|10083.7|24
1649091270000|2022-04-04 16:54:30|10089.7|10085.7|10090.5|10086.5|10091.2|10087.2|10087.7|10083.7|27
1649091280000|2022-04-04 16:54:40|10090.7|10086.7|10075|10071|10091|10087|10071.2|10067.2|154
1649091290000|2022-04-04 16:54:50|10074.7|10070.7|10073|10069|10075|10071|10071.2|10067.2|76
1649091300000|2022-04-04 16:55:00|10072|10068|10074.2|10070.2|10075.2|10071.2|10068.5|10064.5|134
1649091310000|2022-04-04 16:55:10|10074.5|10070.5|10070.7|10066.7|10075.5|10071.5|10070.5|10066.5|42
1649091320000|2022-04-04 16:55:20|10071|10067|10070.7|10066.7|10074|10070|10069.5|10065.5|65
1649091330000|2022-04-04 16:55:30|10071|10067|10068.7|10064.7|10073.7|10069.7|10065|10061|92
1649091340000|2022-04-04 16:55:40|10068.2|10064.2|10067.2|10063.2|10068.7|10064.7|10065|10061|44
1649091350000|2022-04-04 16:55:50|10066.5|10062.5|10066.2|10062.2|10066.5|10062.5|10062.5|10058.5|69
1649091360000|2022-04-04 16:56:00|10066|10062|10069.2|10065.2|10072.7|10068.7|10065.7|10061.7|114
1649091370000|2022-04-04 16:56:10|10069.7|10065.7|10070.7|10066.7|10074.7|10070.7|10069.2|10065.2|80
1649091380000|2022-04-04 16:56:20|10071|10067|10075.2|10071.2|10076.2|10072.2|10070.2|10066.2|49
1649091390000|2022-04-04 16:56:30|10075.7|10071.7|10080.2|10076.2|10082.2|10078.2|10075.7|10071.7|53
1649091400000|2022-04-04 16:56:40|10080.5|10076.5|10088.5|10084.5|10089.2|10085.2|10080.5|10076.5|97
1649091410000|2022-04-04 16:56:50|10088.7|10084.7|10087.7|10083.7|10089|10085|10086.7|10082.7|12
1649091420000|2022-04-04 16:57:00|10086.7|10082.7|10085|10081|10086.7|10082.7|10083.2|10079.2|18
1649091430000|2022-04-04 16:57:10|10085.5|10081.5|10083.7|10079.7|10086|10082|10080.5|10076.5|37
1649091440000|2022-04-04 16:57:20|10084|10080|10084.7|10080.7|10084.7|10080.7|10081.7|10077.7|10
1649091450000|2022-04-04 16:57:30|10084.2|10080.2|10081.7|10077.7|10085.4|10081.4|10081.2|10077.2|44
1649091460000|2022-04-04 16:57:40|10082.2|10078.2|10086|10082|10086|10082|10082.2|10078.2|23
1649091470000|2022-04-04 16:57:50|10086.2|10082.2|10089|10085|10089|10085|10085.2|10081.2|18
1649091480000|2022-04-04 16:58:00|10089.2|10085.2|10085.7|10081.7|10089.2|10085.2|10083|10079|39
1649091490000|2022-04-04 16:58:10|10085.2|10081.2|10086|10082|10086|10082|10081.2|10077.2|45
1649091500000|2022-04-04 16:58:20|10085.7|10081.7|10088.4|10084.4|10088.4|10084.4|10083.7|10079.7|39
1649091510000|2022-04-04 16:58:30|10086.9|10082.9|10087.7|10083.7|10088.7|10084.7|10086.9|10082.9|20
1649091520000|2022-04-04 16:58:40|10087.4|10083.4|10087.7|10083.7|10087.7|10083.7|10085.9|10081.9|3
1649091530000|2022-04-04 16:58:50|10087.4|10083.4|10087.9|10083.9|10088.7|10084.7|10082.4|10078.4|16
1649091540000|2022-04-04 16:59:00|10088.2|10084.2|10094.7|10090.7|10095.2|10091.2|10088.2|10084.2|42
1649091550000|2022-04-04 16:59:10|10095.4|10091.4|10095.7|10091.7|10098.7|10094.7|10094.7|10090.7|37
1649091560000|2022-04-04 16:59:20|10094.4|10090.4|10093.7|10089.7|10096.7|10092.7|10093.2|10089.2|15
1649091570000|2022-04-04 16:59:30|10094.7|10090.7|10097.7|10093.7|10097.7|10093.7|10094.7|10090.7|3
1649091580000|2022-04-04 16:59:40|10097.9|10093.9|10105.2|10101.2|10105.2|10101.2|10097.9|10093.9|44
1649091590000|2022-04-04 16:59:50|10105.7|10101.7|10101.2|10097.2|10106.2|10102.2|10100.7|10096.7|22
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10098.5|10094.5|10102.2|10098.2|10096.4|10092.4|48
1649091610000|2022-04-04 17:00:10|10098.2|10094.2|10104.2|10100.2|10104.7|10100.7|10098.2|10094.2|28
1649091620000|2022-04-04 17:00:20|10105.2|10101.2|10106.2|10102.2|10106.5|10102.5|10104.2|10100.2|23
1649091630000|2022-04-04 17:00:30|10106|10102|10108.2|10104.2|10109.2|10105.2|10103.5|10099.5|60
1649091640000|2022-04-04 17:00:40|10108.7|10104.7|10109.2|10105.2|10109.2|10105.2|10107.7|10103.7|13
1649091650000|2022-04-04 17:00:50|10108.4|10104.4|10107.2|10103.2|10108.4|10104.4|10106.7|10102.7|15
1649091660000|2022-04-04 17:01:00|10106.9|10102.9|10114.7|10110.7|10116.7|10112.7|10106.2|10102.2|92
1649091670000|2022-04-04 17:01:10|10113.7|10109.7|10115.7|10111.7|10117.7|10113.7|10111.2|10107.2|54
1649091680000|2022-04-04 17:01:20|10116.7|10112.7|10114.2|10110.2|10116.7|10112.7|10113.2|10109.2|14
1649091690000|2022-04-04 17:01:30|10114.4|10110.4|10113.9|10109.9|10114.7|10110.7|10110.7|10106.7|37
1649091700000|2022-04-04 17:01:40|10113.2|10109.2|10114.2|10110.2|10114.7|10110.7|10111.7|10107.7|17
1649091710000|2022-04-04 17:01:50|10114.4|10110.4|10113.7|10109.7|10114.7|10110.7|10110.7|10106.7|33
1649091720000|2022-04-04 17:02:00|10113.2|10109.2|10114.2|10110.2|10114.9|10110.9|10112.2|10108.2|16
1649091730000|2022-04-04 17:02:10|10114.4|10110.4|10111.7|10107.7|10114.7|10110.7|10110.7|10106.7|34
1649091740000|2022-04-04 17:02:20|10110.7|10106.7|10111.7|10107.7|10113.7|10109.7|10110.7|10106.7|15
1649091750000|2022-04-04 17:02:30|10111.9|10107.9|10115.2|10111.2|10116.7|10112.7|10111.9|10107.9|21
1649091760000|2022-04-04 17:02:40|10115.4|10111.4|10112.7|10108.7|10116.7|10112.7|10111.4|10107.4|15
1649091770000|2022-04-04 17:02:50|10112.2|10108.2|10114.2|10110.2|10114.7|10110.7|10111.7|10107.7|21
1649091780000|2022-04-04 17:03:00|10113.4|10109.4|10114.7|10110.7|10118.2|10114.2|10113.2|10109.2|63
1649091790000|2022-04-04 17:03:10|10114.9|10110.9|10113.7|10109.7|10115.7|10111.7|10112.2|10108.2|8
1649091800000|2022-04-04 17:03:20|10113.2|10109.2|10114.7|10110.7|10114.7|10110.7|10111.9|10107.9|63
1649091810000|2022-04-04 17:03:30|10114.4|10110.4|10114.2|10110.2|10114.7|10110.7|10113.4|10109.4|33
1649091820000|2022-04-04 17:03:40|10114.7|10110.7|10115.7|10111.7|10117.4|10113.4|10114.4|10110.4|8
1649091830000|2022-04-04 17:03:50|10116.2|10112.2|10113.7|10109.7|10116.7|10112.7|10112.4|10108.4|14
1649091840000|2022-04-04 17:04:00|10113.4|10109.4|10111.7|10107.7|10113.4|10109.4|10110.7|10106.7|17
1649091850000|2022-04-04 17:04:10|10111.9|10107.9|10111.2|10107.2|10112.4|10108.4|10109.7|10105.7|22
1649091860000|2022-04-04 17:04:20|10111.7|10107.7|10103.2|10099.2|10111.7|10107.7|10098.7|10094.7|99
1649091870000|2022-04-04 17:04:30|10104.2|10100.2|10105.9|10101.9|10106.2|10102.2|10104.2|10100.2|6
1649091880000|2022-04-04 17:04:40|10105.7|10101.7|10107.2|10103.2|10107.2|10103.2|10105.7|10101.7|11
1649091890000|2022-04-04 17:04:50|10106.7|10102.7|10105.7|10101.7|10109.2|10105.2|10105.2|10101.2|23
1649091900000|2022-04-04 17:05:00|10105.2|10101.2|10098.7|10094.7|10105.2|10101.2|10096.4|10092.4|114
1649091910000|2022-04-04 17:05:10|10098.2|10094.2|10090.7|10086.7|10098.2|10094.2|10089.7|10085.7|86
1649091920000|2022-04-04 17:05:20|10090.2|10086.2|10082.7|10078.7|10090.2|10086.2|10082.7|10078.7|47
1649091930000|2022-04-04 17:05:30|10083.2|10079.2|10080.2|10076.2|10088.2|10084.2|10078.2|10074.2|65
1649091940000|2022-04-04 17:05:40|10080.4|10076.4|10080.7|10076.7|10081.7|10077.7|10079.7|10075.7|122
1649091950000|2022-04-04 17:05:50|10080.9|10076.9|10080.2|10076.2|10081.7|10077.7|10080.2|10076.2|11
1649091960000|2022-04-04 17:06:00|10080.4|10076.4|10079.2|10075.2|10082.4|10078.4|10078.7|10074.7|50
1649091970000|2022-04-04 17:06:10|10077.9|10073.9|10075.2|10071.2|10078.4|10074.4|10073.9|10069.9|32
1649091980000|2022-04-04 17:06:20|10075.9|10071.9|10077.2|10073.2|10077.2|10073.2|10073.2|10069.2|45
1649091990000|2022-04-04 17:06:30|10077.4|10073.4|10078.2|10074.2|10081.7|10077.7|10076.2|10072.2|45
1649092000000|2022-04-04 17:06:40|10078.7|10074.7|10079.7|10075.7|10079.7|10075.7|10077.2|10073.2|57
1649092010000|2022-04-04 17:06:50|10080.2|10076.2|10081.2|10077.2|10082.7|10078.7|10079.7|10075.7|32
1649092020000|2022-04-04 17:07:00|10083.2|10079.2|10085.2|10081.2|10089.4|10085.4|10083.2|10079.2|37
1649092030000|2022-04-04 17:07:10|10086.4|10082.4|10088.2|10084.2|10088.7|10084.7|10084.7|10080.7|25
1649092040000|2022-04-04 17:07:20|10088.4|10084.4|10098.7|10094.7|10100.7|10096.7|10088.4|10084.4|55
1649092050000|2022-04-04 17:07:30|10098.4|10094.4|10094.7|10090.7|10100.7|10096.7|10092.7|10088.7|53
1649092060000|2022-04-04 17:07:40|10094.9|10090.9|10095.2|10091.2|10095.2|10091.2|10094.4|10090.4|12
1649092070000|2022-04-04 17:07:50|10095.7|10091.7|10086.7|10082.7|10096.4|10092.4|10086.7|10082.7|45
1649092080000|2022-04-04 17:08:00|10086.9|10082.9|10088.2|10084.2|10088.2|10084.2|10086.2|10082.2|24
1649092090000|2022-04-04 17:08:10|10087.4|10083.4|10090.2|10086.2|10091.7|10087.7|10087.4|10083.4|23
1649092100000|2022-04-04 17:08:20|10090.4|10086.4|10093.2|10089.2|10094.2|10090.2|10090.4|10086.4|10
1649092110000|2022-04-04 17:08:30|10093.7|10089.7|10094.9|10090.9|10095.9|10091.9|10093.7|10089.7|18
1649092120000|2022-04-04 17:08:40|10093.2|10089.2|10092.2|10088.2|10094.2|10090.2|10091.7|10087.7|12
1649092130000|2022-04-04 17:08:50|10090.7|10086.7|10091.7|10087.7|10092.2|10088.2|10090.2|10086.2|17
1649092140000|2022-04-04 17:09:00|10091.2|10087.2|10087.2|10083.2|10091.2|10087.2|10086.2|10082.2|23
1649092150000|2022-04-04 17:09:10|10087.4|10083.4|10090.7|10086.7|10090.7|10086.7|10087.4|10083.4|10
1649092160000|2022-04-04 17:09:20|10089.9|10085.9|10091.4|10087.4|10092.4|10088.4|10089.9|10085.9|12
1649092170000|2022-04-04 17:09:30|10090.9|10086.9|10104.2|10100.2|10104.2|10100.2|10090.2|10086.2|74
1649092180000|2022-04-04 17:09:40|10104.7|10100.7|10104.7|10100.7|10104.9|10100.9|10103.7|10099.7|6
1649092190000|2022-04-04 17:09:50|10104.9|10100.9|10105.7|10101.7|10105.7|10101.7|10104.9|10100.9|10
1649092200000|2022-04-04 17:10:00|10104.2|10100.2|10114.6|10110.6|10115.6|10111.6|10104.2|10100.2|118
1649092210000|2022-04-04 17:10:10|10114.4|10110.4|10111.7|10107.7|10114.6|10110.6|10111.2|10107.2|61
1649092220000|2022-04-04 17:10:20|10111.2|10107.2|10114.6|10110.6|10116.7|10112.7|10111.2|10107.2|21
1649092230000|2022-04-04 17:10:30|10115.1|10111.1|10119.1|10115.1|10120.6|10116.6|10115.1|10111.1|40
1649092240000|2022-04-04 17:10:40|10121.4|10117.4|10120.7|10116.7|10121.4|10117.4|10117.7|10113.7|58
1649092250000|2022-04-04 17:10:50|10120.4|10116.4|10117.4|10113.4|10120.4|10116.4|10116.7|10112.7|26
1649092260000|2022-04-04 17:11:00|10117.7|10113.7|10116.7|10112.7|10117.7|10113.7|10114.9|10110.9|23
1649092270000|2022-04-04 17:11:10|10116.9|10112.9|10115.7|10111.7|10118.2|10114.2|10115.7|10111.7|14
1649092280000|2022-04-04 17:11:20|10115.2|10111.2|10114.2|10110.2|10115.7|10111.7|10112.7|10108.7|26
1649092290000|2022-04-04 17:11:30|10113.9|10109.9|10112.7|10108.7|10113.9|10109.9|10112.2|10108.2|8
1649092300000|2022-04-04 17:11:40|10113.4|10109.4|10113.2|10109.2|10115.7|10111.7|10113.2|10109.2|17
1649092310000|2022-04-04 17:11:50|10113.7|10109.7|10117.7|10113.7|10117.7|10113.7|10113.7|10109.7|21
1649092320000|2022-04-04 17:12:00|10117.2|10113.2|10114.7|10110.7|10117.2|10113.2|10112.7|10108.7|18
1649092330000|2022-04-04 17:12:10|10114.2|10110.2|10116.7|10112.7|10119.2|10115.2|10113.9|10109.9|63
1649092340000|2022-04-04 17:12:20|10115.7|10111.7|10113.2|10109.2|10116.2|10112.2|10112.7|10108.7|10
1649092350000|2022-04-04 17:12:30|10112.7|10108.7|10108.6|10104.6|10112.7|10108.7|10108.6|10104.6|14
1649092360000|2022-04-04 17:12:40|10109.1|10105.1|10109.9|10105.9|10111.6|10107.6|10108.9|10104.9|59
1649092370000|2022-04-04 17:12:50|10110.1|10106.1|10107.1|10103.1|10111.4|10107.4|10107.1|10103.1|9
1649092380000|2022-04-04 17:13:00|10106.9|10102.9|10108.4|10104.4|10110.1|10106.1|10106.1|10102.1|22
1649092390000|2022-04-04 17:13:10|10109.1|10105.1|10111.1|10107.1|10111.4|10107.4|10109.1|10105.1|11
1649092400000|2022-04-04 17:13:20|10111.4|10107.4|10116.6|10112.6|10119.6|10115.6|10111.1|10107.1|60
1649092410000|2022-04-04 17:13:30|10117.4|10113.4|10119.6|10115.6|10119.6|10115.6|10116.9|10112.9|37
1649092420000|2022-04-04 17:13:40|10118.6|10114.6|10119.6|10115.6|10119.6|10115.6|10117.9|10113.9|11
1649092430000|2022-04-04 17:13:50|10119.9|10115.9|10119.1|10115.1|10121.6|10117.6|10118.1|10114.1|22
1649092440000|2022-04-04 17:14:00|10118.9|10114.9|10115.1|10111.1|10118.9|10114.9|10115.1|10111.1|12
1649092450000|2022-04-04 17:14:10|10114.4|10110.4|10116.1|10112.1|10116.1|10112.1|10114.4|10110.4|19
1649092460000|2022-04-04 17:14:20|10116.4|10112.4|10115.1|10111.1|10116.6|10112.6|10115.1|10111.1|6
1649092470000|2022-04-04 17:14:30|10115.4|10111.4|10117.1|10113.1|10117.1|10113.1|10115.1|10111.1|15
1649092480000|2022-04-04 17:14:40|10117.6|10113.6|10116.1|10112.1|10117.6|10113.6|10115.1|10111.1|16
1649092490000|2022-04-04 17:14:50|10114.6|10110.6|10110.6|10106.6|10115.4|10111.4|10109.1|10105.1|17
1649092500000|2022-04-04 17:15:00|10110.1|10106.1|10109.1|10105.1|10110.4|10106.4|10106.4|10102.4|24
1649092510000|2022-04-04 17:15:10|10110.1|10106.1|10113.1|10109.1|10114.1|10110.1|10110.1|10106.1|25
1649092520000|2022-04-04 17:15:20|10113.4|10109.4|10114.1|10110.1|10116.1|10112.1|10113.1|10109.1|25
1649092530000|2022-04-04 17:15:30|10112.6|10108.6|10110.1|10106.1|10113.1|10109.1|10109.1|10105.1|21
1649092540000|2022-04-04 17:15:40|10109.6|10105.6|10106.9|10102.9|10109.6|10105.6|10104.4|10100.4|48
1649092550000|2022-04-04 17:15:50|10106.4|10102.4|10105.6|10101.6|10109.1|10105.1|10103.6|10099.6|45
1649092560000|2022-04-04 17:16:00|10105.1|10101.1|10107.1|10103.1|10108.6|10104.6|10105.1|10101.1|18
1649092570000|2022-04-04 17:16:10|10106.4|10102.4|10106.1|10102.1|10107.6|10103.6|10105.6|10101.6|21
1649092580000|2022-04-04 17:16:20|10106.6|10102.6|10101.4|10097.4|10108.6|10104.6|10101.1|10097.1|33
1649092590000|2022-04-04 17:16:30|10101.6|10097.6|10108.1|10104.1|10108.1|10104.1|10101.6|10097.6|110
1649092600000|2022-04-04 17:16:40|10110.1|10106.1|10111.1|10107.1|10113.1|10109.1|10109.6|10105.6|21
1649092610000|2022-04-04 17:16:50|10111.4|10107.4|10114.1|10110.1|10114.1|10110.1|10111.4|10107.4|3
1649092620000|2022-04-04 17:17:00|10113.4|10109.4|10113.1|10109.1|10113.4|10109.4|10112.1|10108.1|7
1649092630000|2022-04-04 17:17:10|10111.1|10107.1|10105.6|10101.6|10111.1|10107.1|10105.4|10101.4|33
1649092640000|2022-04-04 17:17:20|10104.9|10100.9|10093.9|10089.9|10105.1|10101.1|10092.9|10088.9|30
1649092650000|2022-04-04 17:17:30|10094.1|10090.1|10089.1|10085.1|10094.6|10090.6|10088.4|10084.4|40
1649092660000|2022-04-04 17:17:40|10088.9|10084.9|10091.6|10087.6|10092.6|10087.6|10088.6|10084.6|33
1649092670000|2022-04-04 17:17:50|10092.6|10088.6|10093.6|10089.6|10097.6|10093.6|10091.6|10087.6|46
1649092680000|2022-04-04 17:18:00|10093.1|10089.1|10090.1|10086.1|10093.1|10089.1|10090.1|10086.1|61
1649092690000|2022-04-04 17:18:10|10091.6|10087.6|10095.4|10091.4|10095.4|10091.4|10091.6|10087.6|13
1649092700000|2022-04-04 17:18:20|10095.9|10091.9|10095.6|10091.6|10096.9|10092.9|10095.1|10091.1|19
1649092710000|2022-04-04 17:18:30|10095.1|10091.1|10094.6|10090.6|10095.6|10091.6|10093.6|10089.6|6
1649092720000|2022-04-04 17:18:40|10095.6|10091.6|10098.6|10094.6|10099.6|10095.6|10095.6|10091.6|49
1649092730000|2022-04-04 17:18:50|10097.6|10093.6|10100.1|10096.1|10101.4|10097.4|10097.6|10093.6|76
1649092740000|2022-04-04 17:19:00|10100.4|10096.4|10098.6|10094.6|10100.6|10096.6|10096.1|10092.1|20
1649092750000|2022-04-04 17:19:10|10099.6|10095.6|10101.1|10097.1|10102.6|10098.6|10099.6|10095.6|19
1649092760000|2022-04-04 17:19:20|10101.4|10097.4|10103.1|10099.1|10103.6|10099.6|10101.4|10097.4|37
1649092770000|2022-04-04 17:19:30|10103.4|10099.4|10104.6|10100.6|10105.6|10101.6|10103.4|10099.4|14
1649092780000|2022-04-04 17:19:40|10103.9|10099.9|10104.1|10100.1|10105.1|10101.1|10102.1|10098.1|100
1649092790000|2022-04-04 17:19:50|10102.6|10098.6|10101.6|10097.6|10102.6|10098.6|10099.9|10095.9|94
1649092800000|2022-04-04 17:20:00|10102.1|10098.1|10103.1|10099.1|10103.6|10099.6|10099.6|10095.6|22
1649092810000|2022-04-04 17:20:10|10103.6|10099.6|10106.6|10102.6|10107.1|10103.1|10103.6|10099.6|35
1649092820000|2022-04-04 17:20:20|10106.1|10102.1|10102.6|10098.6|10106.1|10102.1|10102.1|10098.1|27
1649092830000|2022-04-04 17:20:30|10103.1|10099.1|10104.6|10100.6|10107.6|10103.6|10103.1|10099.1|9
1649092840000|2022-04-04 17:20:40|10104.9|10100.9|10104.6|10100.6|10105.6|10101.6|10101.6|10097.6|12
1649092850000|2022-04-04 17:20:50|10104.1|10100.1|10106.6|10102.6|10107.4|10103.4|10103.6|10099.6|10
1649092860000|2022-04-04 17:21:00|10106.9|10102.9|10103.6|10099.6|10108.1|10104.1|10103.6|10099.6|36
1649092870000|2022-04-04 17:21:10|10104.6|10100.6|10108.1|10104.1|10108.1|10104.1|10102.6|10098.6|39
1649092880000|2022-04-04 17:21:20|10108.9|10104.9|10109.6|10105.6|10110.4|10106.4|10108.9|10104.9|16
1649092890000|2022-04-04 17:21:30|10109.9|10105.9|10122.1|10118.1|10122.1|10118.1|10109.1|10105.1|154
1649092900000|2022-04-04 17:21:40|10122.4|10118.4|10128.6|10124.6|10128.6|10124.6|10121.1|10117.1|131
1649092910000|2022-04-04 17:21:50|10128.1|10124.1|10131.1|10127.1|10131.3|10127.3|10124.6|10120.6|219
1649092920000|2022-04-04 17:22:00|10131.3|10127.3|10137.3|10133.3|10140.6|10136.6|10131.3|10127.3|236
1649092930000|2022-04-04 17:22:10|10137.6|10133.6|10141.8|10137.8|10145.1|10141.1|10134.8|10130.8|242
1649092940000|2022-04-04 17:22:20|10142.3|10138.3|10142.3|10138.3|10145.1|10141.1|10141.6|10137.6|123
1649092950000|2022-04-04 17:22:30|10142.6|10138.6|10139.1|10135.1|10143.1|10139.1|10132.1|10128.1|230
1649092960000|2022-04-04 17:22:40|10138.8|10134.8|10137.1|10133.1|10142.3|10138.3|10137.1|10133.1|25
1649092970000|2022-04-04 17:22:50|10136.9|10132.9|10141.3|10137.3|10143.1|10139.1|10135.6|10131.6|53
1649092980000|2022-04-04 17:23:00|10141.8|10137.8|10140.1|10136.1|10143.1|10139.1|10139.1|10135.1|23
1649092990000|2022-04-04 17:23:10|10139.3|10135.3|10140.8|10136.8|10141.1|10137.1|10135.3|10131.3|298
1649093000000|2022-04-04 17:23:20|10141.3|10137.3|10157.3|10153.3|10157.3|10153.3|10141.3|10137.3|227
1649093010000|2022-04-04 17:23:30|10156.8|10152.8|10155.6|10151.6|10159.6|10155.6|10155.6|10151.6|68
1649093020000|2022-04-04 17:23:40|10156.1|10152.1|10153.8|10149.8|10158.6|10154.6|10152.8|10148.8|63
1649093030000|2022-04-04 17:23:50|10153.3|10149.3|10152.6|10148.6|10154.3|10150.3|10152.1|10148.1|116
1649093040000|2022-04-04 17:24:00|10153.1|10149.1|10153.6|10149.6|10153.8|10149.8|10152.6|10148.6|12
1649093050000|2022-04-04 17:24:10|10153.1|10149.1|10155.3|10151.3|10159.1|10155.1|10153.1|10149.1|29
1649093060000|2022-04-04 17:24:20|10155.6|10151.6|10156.8|10152.8|10157.6|10153.6|10155.6|10151.6|16
1649093070000|2022-04-04 17:24:30|10157.1|10153.1|10152.6|10148.6|10157.3|10153.3|10152.1|10148.1|33
1649093080000|2022-04-04 17:24:40|10152.3|10148.3|10147.3|10143.3|10152.3|10148.3|10147.3|10143.3|101
1649093090000|2022-04-04 17:24:50|10147.8|10143.8|10144.6|10140.6|10149.1|10145.1|10142.3|10138.3|100
1649093100000|2022-04-04 17:25:00|10143.8|10139.8|10148.6|10144.6|10148.6|10144.6|10142.6|10138.6|32
1649093110000|2022-04-04 17:25:10|10148.8|10144.8|10148.1|10144.1|10151.6|10147.6|10147.8|10143.8|20
1649093120000|2022-04-04 17:25:20|10148.3|10144.3|10153.6|10149.6|10158.6|10154.6|10148.3|10144.3|53
1649093130000|2022-04-04 17:25:30|10154.6|10150.6|10155.3|10151.3|10156.1|10152.1|10153.8|10149.8|11
1649093140000|2022-04-04 17:25:40|10154.9|10150.9|10155.3|10151.3|10156.6|10152.6|10154.3|10150.3|8
1649093150000|2022-04-04 17:25:50|10155.8|10151.8|10156.3|10152.3|10160.6|10156.6|10155.3|10151.3|34
1649093160000|2022-04-04 17:26:00|10156.1|10152.1|10151.8|10147.8|10156.6|10152.6|10150.8|10146.8|34
1649093170000|2022-04-04 17:26:10|10151.3|10147.3|10148.6|10144.6|10151.3|10147.3|10146.6|10142.6|52
1649093180000|2022-04-04 17:26:20|10148.4|10144.4|10153.1|10149.1|10153.3|10149.3|10146.1|10142.1|21
1649093190000|2022-04-04 17:26:30|10152.9|10148.9|10148.1|10144.1|10154.1|10150.1|10148.1|10144.1|18
1649093200000|2022-04-04 17:26:40|10147.4|10143.4|10144.3|10140.3|10147.4|10143.4|10144.1|10140.1|5
1649093210000|2022-04-04 17:26:50|10144.6|10140.6|10145.3|10141.3|10146.1|10142.1|10144.6|10140.6|4
1649093220000|2022-04-04 17:27:00|10143.6|10139.6|10144.1|10140.1|10145.6|10141.6|10142.1|10138.1|41
1649093230000|2022-04-04 17:27:10|10144.6|10140.6|10149.4|10145.4|10149.6|10145.6|10144.6|10140.6|19
1649093240000|2022-04-04 17:27:20|10149.1|10145.1|10152.8|10148.8|10153.1|10149.1|10149.1|10145.1|20
1649093250000|2022-04-04 17:27:30|10152.6|10148.6|10150.3|10146.3|10152.8|10148.8|10148.8|10144.8|59
1649093260000|2022-04-04 17:27:40|10150.8|10146.8|10151.3|10147.3|10152.1|10148.1|10149.6|10145.6|5
1649093270000|2022-04-04 17:27:50|10149.4|10145.4|10151.6|10147.6|10152.8|10148.8|10149.1|10145.1|18
1649093280000|2022-04-04 17:28:00|10150.9|10146.9|10150.1|10146.1|10151.6|10147.6|10149.1|10145.1|21
1649093290000|2022-04-04 17:28:10|10149.3|10145.3|10152.3|10148.3|10152.3|10148.3|10149.3|10145.3|13
1649093300000|2022-04-04 17:28:20|10152.1|10148.1|10148.6|10144.6|10152.1|10148.1|10146.9|10142.9|13
1649093310000|2022-04-04 17:28:30|10148.4|10144.4|10151.3|10147.3|10152.3|10148.3|10148.1|10144.1|20
1649093320000|2022-04-04 17:28:40|10150.8|10146.8|10151.3|10147.3|10152.3|10148.3|10150.8|10146.8|5
1649093330000|2022-04-04 17:28:50|10152.3|10148.3|10149.9|10145.9|10154.3|10150.3|10149.6|10145.6|26
1649093340000|2022-04-04 17:29:00|10150.1|10146.1|10149.6|10145.6|10152.9|10148.9|10148.9|10144.9|18
1649093350000|2022-04-04 17:29:10|10149.8|10145.8|10152.8|10148.8|10154.3|10150.3|10149.8|10145.8|20
1649093360000|2022-04-04 17:29:20|10153.3|10149.3|10155.1|10151.1|10155.1|10151.1|10153.3|10149.3|11
1649093370000|2022-04-04 17:29:30|10154.8|10150.8|10152.3|10148.3|10156.1|10152.1|10152.3|10148.3|15
1649093380000|2022-04-04 17:29:40|10151.6|10147.6|10149.6|10145.6|10151.6|10147.6|10149.3|10145.3|3
1649093390000|2022-04-04 17:29:50|10150.1|10146.1|10153.8|10149.8|10154.8|10150.8|10150.1|10146.1|12
1649093400000|2022-04-04 17:30:00|10154.3|10150.3|10154.3|10150.3|10155.1|10151.1|10150.8|10146.8|32
1649093410000|2022-04-04 17:30:10|10154.6|10150.6|10149.1|10145.1|10157.3|10153.3|10149.1|10145.1|38
1649093420000|2022-04-04 17:30:20|10148.8|10144.8|10148.6|10144.6|10151.6|10147.6|10147.8|10143.8|16
1649093430000|2022-04-04 17:30:30|10148.8|10144.8|10151.8|10147.8|10152.1|10148.1|10145.8|10141.8|111
1649093440000|2022-04-04 17:30:40|10151.1|10147.1|10155.6|10151.6|10156.4|10152.4|10150.6|10146.6|119
1649093450000|2022-04-04 17:30:50|10156.3|10152.3|10158.6|10154.6|10159.6|10155.6|10156.3|10152.3|150
1649093460000|2022-04-04 17:31:00|10159.1|10155.1|10152.8|10148.8|10159.6|10155.6|10151.6|10147.6|27
1649093470000|2022-04-04 17:31:10|10153.1|10149.1|10157.6|10153.6|10157.6|10153.6|10152.6|10148.6|44
1649093480000|2022-04-04 17:31:20|10157.8|10153.8|10156.1|10152.1|10159.1|10155.1|10155.3|10151.3|26
1649093490000|2022-04-04 17:31:30|10156.3|10152.3|10156.4|10152.4|10158.3|10154.3|10156.3|10152.3|24
1649093500000|2022-04-04 17:31:40|10155.9|10151.9|10154.4|10150.4|10156.1|10152.1|10152.1|10148.1|21
1649093510000|2022-04-04 17:31:50|10154.1|10150.1|10158.4|10154.4|10158.6|10154.6|10154.1|10150.1|20
1649093520000|2022-04-04 17:32:00|10159.1|10155.1|10149.6|10145.6|10159.1|10155.1|10147.6|10143.6|123
1649093530000|2022-04-04 17:32:10|10149.4|10145.4|10150.9|10146.9|10151.6|10147.6|10147.9|10143.9|107
1649093540000|2022-04-04 17:32:20|10151.6|10147.6|10157.6|10153.6|10157.6|10153.6|10151.6|10147.6|8
1649093550000|2022-04-04 17:32:30|10159.8|10155.8|10161.1|10157.1|10161.8|10157.8|10156.6|10152.6|45
1649093560000|2022-04-04 17:32:40|10161.6|10157.6|10162.6|10158.6|10163.1|10159.1|10160.6|10156.6|26
1649093570000|2022-04-04 17:32:50|10162.8|10158.8|10161.8|10157.8|10165.1|10161.1|10161.1|10157.1|27
1649093580000|2022-04-04 17:33:00|10162.3|10158.3|10162.6|10158.6|10163.1|10159.1|10160.1|10156.1|16
1649093590000|2022-04-04 17:33:10|10162.3|10158.3|10154.1|10150.1|10162.3|10158.3|10153.9|10149.9|102
1649093600000|2022-04-04 17:33:20|10154.6|10150.6|10149.6|10145.6|10155.6|10151.6|10147.6|10143.6|62
1649093610000|2022-04-04 17:33:30|10149.1|10145.1|10148.6|10144.6|10151.6|10147.6|10148.1|10144.1|31
1649093620000|2022-04-04 17:33:40|10149.3|10145.3|10151.1|10147.1|10152.6|10148.6|10149.3|10145.3|39
1649093630000|2022-04-04 17:33:50|10150.9|10146.9|10154.1|10150.1|10155.1|10151.1|10150.6|10146.6|83
1649093640000|2022-04-04 17:34:00|10155.6|10151.6|10153.1|10149.1|10157.6|10153.6|10151.4|10147.4|26
1649093650000|2022-04-04 17:34:10|10154.9|10150.9|10154.1|10150.1|10154.9|10150.9|10150.1|10146.1|33
1649093660000|2022-04-04 17:34:20|10153.9|10149.9|10148.1|10144.1|10153.9|10149.9|10148.1|10144.1|149
1649093670000|2022-04-04 17:34:30|10147.9|10143.9|10137.3|10133.3|10148.1|10144.1|10134.9|10130.9|182
1649093680000|2022-04-04 17:34:40|10139.4|10135.4|10141.9|10137.9|10142.1|10138.1|10139.1|10135.1|111
1649093690000|2022-04-04 17:34:50|10141.4|10137.4|10139.4|10135.4|10141.4|10137.4|10136.1|10132.1|45
1649093700000|2022-04-04 17:35:00|10139.1|10135.1|10140.6|10136.6|10141.1|10137.1|10134.9|10130.9|58
1649093710000|2022-04-04 17:35:10|10140.9|10136.9|10144.1|10140.1|10144.1|10140.1|10137.4|10133.4|139
1649093720000|2022-04-04 17:35:20|10143.4|10139.4|10143.1|10139.1|10143.4|10139.4|10140.6|10136.6|29
1649093730000|2022-04-04 17:35:30|10143.4|10139.4|10144.1|10140.1|10149.6|10145.6|10142.1|10138.1|89
1649093740000|2022-04-04 17:35:40|10143.1|10139.1|10145.6|10141.6|10148.4|10144.4|10143.1|10139.1|16
1649093750000|2022-04-04 17:35:50|10144.9|10140.9|10139.8|10135.8|10145.3|10141.3|10138.6|10134.6|52
1649093760000|2022-04-04 17:36:00|10140.1|10136.1|10136.4|10132.4|10140.1|10136.1|10132.9|10128.9|63
1649093770000|2022-04-04 17:36:10|10136.1|10132.1|10137.1|10133.1|10138.4|10134.4|10135.1|10131.1|23
1649093780000|2022-04-04 17:36:20|10137.3|10133.3|10136.1|10132.1|10138.4|10134.4|10135.6|10131.6|11
1649093790000|2022-04-04 17:36:30|10136.6|10132.6|10140.1|10136.1|10141.1|10137.1|10136.6|10132.6|34
1649093800000|2022-04-04 17:36:40|10138.9|10134.9|10136.6|10132.6|10139.1|10135.1|10136.1|10132.1|121
1649093810000|2022-04-04 17:36:50|10136.9|10132.9|10137.6|10133.6|10139.4|10135.4|10136.6|10132.6|21
1649093820000|2022-04-04 17:37:00|10137.1|10133.1|10137.6|10133.6|10139.4|10135.4|10133.6|10129.6|56
1649093830000|2022-04-04 17:37:10|10137.4|10133.4|10142.6|10138.6|10144.1|10140.1|10133.6|10129.6|68
1649093840000|2022-04-04 17:37:20|10142.4|10138.4|10145.1|10141.1|10145.8|10141.8|10140.6|10136.6|48
1649093850000|2022-04-04 17:37:30|10144.8|10140.8|10150.3|10146.3|10150.3|10146.3|10143.6|10139.6|38
1649093860000|2022-04-04 17:37:40|10149.6|10145.6|10146.6|10142.6|10150.8|10146.8|10146.1|10142.1|45
1649093870000|2022-04-04 17:37:50|10147.1|10143.1|10148.6|10144.6|10150.6|10146.6|10146.6|10142.6|33
1649093880000|2022-04-04 17:38:00|10147.6|10143.6|10145.1|10141.1|10148.1|10144.1|10142.6|10138.6|40
1649093890000|2022-04-04 17:38:10|10145.3|10141.3|10149.1|10145.1|10149.3|10145.3|10145.3|10141.3|36
1649093900000|2022-04-04 17:38:20|10148.8|10144.8|10148.8|10144.8|10149.8|10145.8|10148.6|10144.6|11
1649093910000|2022-04-04 17:38:30|10149.3|10145.3|10149.6|10145.6|10149.6|10145.6|10148.8|10144.8|15
1649093920000|2022-04-04 17:38:40|10147.6|10143.6|10146.1|10142.1|10147.6|10143.6|10144.6|10140.6|27
1649093930000|2022-04-04 17:38:50|10146.3|10142.3|10148.6|10144.6|10148.6|10144.6|10146.3|10142.3|14
1649093940000|2022-04-04 17:39:00|10148.3|10144.3|10145.8|10141.8|10148.3|10144.3|10144.8|10140.8|9
1649093950000|2022-04-04 17:39:10|10146.1|10142.1|10143.6|10139.6|10146.6|10142.6|10143.6|10139.6|8
1649093960000|2022-04-04 17:39:20|10142.1|10138.1|10145.1|10141.1|10145.3|10141.3|10139.1|10135.1|39
1649093970000|2022-04-04 17:39:30|10145.6|10141.6|10165.8|10161.8|10165.8|10161.8|10145.6|10141.6|175
1649093980000|2022-04-04 17:39:40|10165.6|10161.6|10169.8|10165.8|10172.1|10168.1|10165.1|10161.1|109
1649093990000|2022-04-04 17:39:50|10169.3|10165.3|10172.6|10168.6|10177.1|10173.1|10164.6|10160.6|191
1649094000000|2022-04-04 17:40:00|10173.3|10169.3|10174.1|10170.1|10175.6|10171.6|10171.6|10167.6|97
1649094010000|2022-04-04 17:40:10|10174.3|10170.3|10175.6|10171.6|10178.1|10174.1|10172.3|10168.3|43
1649094020000|2022-04-04 17:40:20|10175.8|10171.8|10176.1|10172.1|10176.1|10172.1|10174.1|10170.1|16
1649094030000|2022-04-04 17:40:30|10176.6|10172.6|10178.1|10174.1|10179.1|10175.1|10176.6|10172.6|48
1649094040000|2022-04-04 17:40:40|10178.3|10174.3|10174.6|10170.6|10178.6|10174.6|10172.8|10168.8|52
1649094050000|2022-04-04 17:40:50|10174.3|10170.3|10170.1|10166.1|10174.3|10170.3|10169.3|10165.3|42
1649094060000|2022-04-04 17:41:00|10170.3|10166.3|10168.6|10164.6|10170.6|10166.6|10167.3|10163.3|53
1649094070000|2022-04-04 17:41:10|10168.8|10164.8|10170.6|10166.6|10172.3|10168.3|10168.8|10164.8|63
1649094080000|2022-04-04 17:41:20|10171.1|10167.1|10170.6|10166.6|10171.1|10167.1|10170.1|10166.1|2
1649094090000|2022-04-04 17:41:30|10169.1|10165.1|10168.1|10164.1|10170.6|10166.6|10167.3|10163.3|18
1649094100000|2022-04-04 17:41:40|10168.3|10164.3|10162.6|10158.6|10168.6|10164.6|10162.6|10158.6|40
1649094110000|2022-04-04 17:41:50|10162.1|10158.1|10157.6|10153.6|10164.6|10160.6|10156.6|10152.6|38
1649094120000|2022-04-04 17:42:00|10157.8|10153.8|10157.6|10153.6|10159.6|10155.6|10156.6|10152.6|19
1649094130000|2022-04-04 17:42:10|10156.8|10152.8|10157.1|10153.1|10158.3|10154.3|10155.8|10151.8|27
1649094140000|2022-04-04 17:42:20|10158.6|10154.6|10165.1|10161.1|10166.1|10162.1|10157.6|10153.6|23
1649094150000|2022-04-04 17:42:30|10165.3|10161.3|10166.6|10162.6|10168.1|10164.1|10165.1|10161.1|15
1649094160000|2022-04-04 17:42:40|10166.8|10162.8|10160.6|10156.6|10168.1|10164.1|10160.6|10156.6|84
1649094170000|2022-04-04 17:42:50|10160.3|10156.3|10163.6|10159.6|10164.6|10160.6|10158.4|10154.4|23
1649094180000|2022-04-04 17:43:00|10163.8|10159.8|10165.1|10161.1|10166.6|10162.6|10163.1|10159.1|67
1649094190000|2022-04-04 17:43:10|10164.8|10160.8|10163.6|10159.6|10166.1|10162.1|10163.6|10159.6|38
1649094200000|2022-04-04 17:43:20|10162.8|10158.8|10166.8|10162.8|10167.1|10163.1|10161.6|10157.6|12
1649094210000|2022-04-04 17:43:30|10166.3|10162.3|10162.1|10158.1|10166.3|10162.3|10158.8|10154.8|34
1649094220000|2022-04-04 17:43:40|10161.6|10157.6|10159.1|10155.1|10161.6|10157.6|10158.8|10154.8|18
1649094230000|2022-04-04 17:43:50|10159.6|10155.6|10160.8|10156.8|10162.6|10158.6|10159.3|10155.3|19
1649094240000|2022-04-04 17:44:00|10160.6|10156.6|10163.6|10159.6|10166.1|10162.1|10159.8|10155.8|33
1649094250000|2022-04-04 17:44:10|10164.3|10160.3|10163.1|10159.1|10165.8|10161.8|10162.1|10158.1|17
1649094260000|2022-04-04 17:44:20|10163.3|10159.3|10157.8|10153.8|10163.3|10159.3|10157.1|10153.1|24
1649094270000|2022-04-04 17:44:30|10158.1|10154.1|10161.1|10157.1|10162.1|10158.1|10158.1|10154.1|24
1649094280000|2022-04-04 17:44:40|10160.6|10156.6|10161.3|10157.3|10161.6|10157.6|10159.6|10155.6|5
1649094290000|2022-04-04 17:44:50|10161.6|10157.6|10163.1|10159.1|10164.1|10160.1|10161.6|10157.6|7
1649094300000|2022-04-04 17:45:00|10162.8|10158.8|10161.8|10157.8|10163.8|10159.8|10159.1|10155.1|44
1649094310000|2022-04-04 17:45:10|10161.3|10157.3|10163.8|10159.8|10164.8|10160.8|10161.1|10157.1|11
1649094320000|2022-04-04 17:45:20|10163.6|10159.6|10162.1|10158.1|10164.1|10160.1|10160.6|10156.6|24
1649094330000|2022-04-04 17:45:30|10161.8|10157.8|10162.6|10158.6|10165.1|10161.1|10158.8|10154.8|189
1649094340000|2022-04-04 17:45:40|10162.3|10158.3|10163.6|10159.6|10164.3|10160.3|10160.6|10156.6|55
1649094350000|2022-04-04 17:45:50|10164.1|10160.1|10164.6|10160.6|10166.8|10162.8|10163.6|10159.6|59
1649094360000|2022-04-04 17:46:00|10164.8|10160.8|10164.6|10160.6|10166.1|10162.1|10161.8|10157.8|42
1649094370000|2022-04-04 17:46:10|10165.6|10161.6|10171.1|10167.1|10174.6|10170.6|10165.6|10161.6|67
1649094380000|2022-04-04 17:46:20|10170.1|10166.1|10169|10165|10171|10167|10168.5|10164.5|17
1649094390000|2022-04-04 17:46:30|10169.5|10165.5|10169.5|10165.5|10171|10167|10169.5|10165.5|5
1649094400000|2022-04-04 17:46:40|10167.3|10163.3|10160.6|10156.6|10167.3|10163.3|10159.8|10155.8|59
1649094410000|2022-04-04 17:46:50|10161|10157|10159.8|10155.8|10161.6|10157.6|10157.8|10153.8|20
1649094420000|2022-04-04 17:47:00|10160.1|10156.1|10162.1|10158.1|10165.1|10161.1|10159.8|10155.8|18
1649094430000|2022-04-04 17:47:10|10161.8|10157.8|10157.8|10153.8|10161.8|10157.8|10156.8|10152.8|66
1649094440000|2022-04-04 17:47:20|10157.6|10153.6|10157.1|10153.1|10159.1|10155.1|10156.8|10152.8|23
1649094450000|2022-04-04 17:47:30|10156|10152|10149.8|10145.8|10156.3|10152.3|10148.6|10144.6|51
1649094460000|2022-04-04 17:47:40|10150.3|10146.3|10148.1|10144.1|10152.6|10148.6|10145.6|10141.6|55
1649094470000|2022-04-04 17:47:50|10147.6|10143.6|10149.3|10145.3|10150.3|10146.3|10147.1|10143.1|22
1649094480000|2022-04-04 17:48:00|10149.8|10145.8|10151.6|10147.6|10154.1|10150.1|10149.8|10145.8|17
1649094490000|2022-04-04 17:48:10|10152.1|10148.1|10152.1|10148.1|10153.6|10149.6|10151.6|10147.6|9
1649094500000|2022-04-04 17:48:20|10151.1|10147.1|10152.1|10148.1|10152.8|10148.8|10151.1|10147.1|6
1649094510000|2022-04-04 17:48:30|10152.8|10148.8|10155.1|10151.1|10157.1|10153.1|10152.8|10148.8|22
1649094520000|2022-04-04 17:48:40|10154.6|10150.6|10162.6|10158.6|10163.3|10159.3|10154.6|10150.6|22
1649094530000|2022-04-04 17:48:50|10161.6|10157.6|10160.6|10156.6|10161.8|10157.8|10160.6|10156.6|7
1649094540000|2022-04-04 17:49:00|10161|10157|10162.1|10158.1|10162.6|10158.6|10158.8|10154.8|34
1649094550000|2022-04-04 17:49:10|10162|10158|10157.5|10153.5|10162.6|10158.6|10156.8|10152.8|18
1649094560000|2022-04-04 17:49:20|10156.5|10152.5|10151.1|10147.1|10157.5|10153.5|10150.1|10146.1|30
1649094570000|2022-04-04 17:49:30|10151.3|10147.3|10147.1|10143.1|10152.6|10148.6|10147.1|10143.1|28
1649094580000|2022-04-04 17:49:40|10147.3|10143.3|10148.6|10144.6|10148.8|10144.8|10144.8|10140.8|42
1649094590000|2022-04-04 17:49:50|10148.3|10144.3|10149.1|10145.1|10149.6|10145.6|10147.1|10143.1|6
1649094600000|2022-04-04 17:50:00|10148.8|10144.8|10147.8|10143.8|10149.8|10145.8|10147.5|10143.5|35
1649094610000|2022-04-04 17:50:10|10148|10144|10148.1|10144.1|10149.5|10145.5|10147.5|10143.5|22
1649094620000|2022-04-04 17:50:20|10147.6|10143.6|10147.1|10143.1|10149.1|10145.1|10146.8|10142.8|9
1649094630000|2022-04-04 17:50:30|10147.3|10143.3|10150.1|10146.1|10151.8|10147.8|10147.1|10143.1|16
1649094640000|2022-04-04 17:50:40|10150.6|10146.6|10153.8|10149.8|10153.8|10149.8|10150.1|10146.1|23
1649094650000|2022-04-04 17:50:50|10154.8|10150.8|10154|10150|10157.3|10153.3|10153.5|10149.5|35
1649094660000|2022-04-04 17:51:00|10154.3|10150.3|10149.5|10145.5|10155.5|10151.5|10146.6|10142.6|37
1649094670000|2022-04-04 17:51:10|10148.8|10144.8|10147.8|10143.8|10149.3|10145.3|10146.8|10142.8|27
1649094680000|2022-04-04 17:51:20|10149.6|10145.6|10149.5|10145.5|10151.5|10147.5|10148.8|10144.8|6
1649094690000|2022-04-04 17:51:30|10151.5|10147.5|10149.8|10145.8|10151.5|10147.5|10149.5|10145.5|1
1649094700000|2022-04-04 17:51:40|10150.5|10146.5|10155.5|10151.5|10156.5|10152.5|10150.5|10146.5|16
1649094710000|2022-04-04 17:51:50|10155.1|10151.1|10156|10152|10156.8|10152.8|10154.5|10150.5|5
1649094720000|2022-04-04 17:52:00|10156.3|10152.3|10154|10150|10156.3|10152.3|10151.5|10147.5|10
1649094730000|2022-04-04 17:52:10|10153.5|10149.5|10149.3|10145.3|10154.8|10150.8|10148|10144|38
1649094740000|2022-04-04 17:52:20|10149|10145|10149.8|10145.8|10150.8|10146.8|10149|10145|7
1649094750000|2022-04-04 17:52:30|10149.5|10145.5|10152.8|10148.8|10154.8|10150.8|10148.8|10144.8|19
1649094760000|2022-04-04 17:52:40|10152.5|10148.5|10154|10150|10155|10151|10152.5|10148.5|18
1649094770000|2022-04-04 17:52:50|10154.3|10150.3|10154.5|10150.5|10155|10151|10153|10149|15
1649094780000|2022-04-04 17:53:00|10154.3|10150.3|10152.5|10148.5|10154.3|10150.3|10150.5|10146.5|17
1649094790000|2022-04-04 17:53:10|10152.8|10148.8|10153|10149|10153.8|10149.8|10151|10147|16
1649094800000|2022-04-04 17:53:20|10153.3|10149.3|10150.5|10146.5|10153.8|10149.8|10147|10143|22
1649094810000|2022-04-04 17:53:30|10149.8|10145.8|10154.3|10150.3|10154.3|10150.3|10149.3|10145.3|8
1649094820000|2022-04-04 17:53:40|10155|10151|10159.5|10155.5|10163|10159|10154.5|10150.5|72
1649094830000|2022-04-04 17:53:50|10159.8|10155.8|10160.3|10156.3|10160.8|10156.8|10158.3|10154.3|14
1649094840000|2022-04-04 17:54:00|10160|10156|10154.3|10150.3|10160.5|10156.5|10154.3|10150.3|12
1649094850000|2022-04-04 17:54:10|10156|10152|10151.5|10147.5|10156|10152|10151.3|10147.3|33
1649094860000|2022-04-04 17:54:20|10152.3|10148.3|10153.8|10149.8|10154.5|10150.5|10152.3|10148.3|18
1649094870000|2022-04-04 17:54:30|10153.5|10149.5|10157.5|10153.5|10157.5|10153.5|10153.3|10149.3|13
1649094880000|2022-04-04 17:54:40|10157|10153|10160.5|10156.5|10160.5|10156.5|10157|10153|9
1649094890000|2022-04-04 17:54:50|10160|10156|10160.5|10156.5|10161.5|10157.5|10159.5|10155.5|24
1649094900000|2022-04-04 17:55:00|10158.5|10154.5|10159.5|10155.5|10160|10156|10157.3|10153.3|7
1649094910000|2022-04-04 17:55:10|10159.3|10155.3|10158.8|10154.8|10160.8|10156.8|10158|10154|12
1649094920000|2022-04-04 17:55:20|10158.5|10154.5|10160|10156|10160.3|10156.3|10158|10154|17
1649094930000|2022-04-04 17:55:30|10160.5|10156.5|10158.8|10154.8|10161.3|10157.3|10158.8|10154.8|7
1649094940000|2022-04-04 17:55:40|10159|10155|10157.5|10153.5|10159.3|10155.3|10156|10152|51
1649094950000|2022-04-04 17:55:50|10158.3|10154.3|10161.5|10157.5|10161.8|10157.8|10158.3|10154.3|33
1649094960000|2022-04-04 17:56:00|10161.3|10157.3|10158|10154|10161.3|10157.3|10155.8|10151.8|38
1649094970000|2022-04-04 17:56:10|10157.5|10153.5|10157.5|10153.5|10159.3|10155.3|10155.5|10151.5|36
1649094980000|2022-04-04 17:56:20|10157.8|10153.8|10163.8|10159.8|10164|10160|10157.8|10153.8|21
1649094990000|2022-04-04 17:56:30|10164|10160|10167.5|10163.5|10169.5|10165.5|10164|10160|48
1649095000000|2022-04-04 17:56:40|10167|10163|10169.8|10165.8|10171|10167|10167|10163|33
1649095010000|2022-04-04 17:56:50|10169.5|10165.5|10171|10167|10172.8|10168.8|10168.5|10164.5|47
1649095020000|2022-04-04 17:57:00|10170.8|10166.8|10165|10161|10170.8|10166.8|10163.8|10159.8|33
1649095030000|2022-04-04 17:57:10|10165.5|10161.5|10166.5|10162.5|10168|10164|10165|10161|22
1649095040000|2022-04-04 17:57:20|10166.3|10162.3|10165|10161|10166.3|10162.3|10163.5|10159.5|17
1649095050000|2022-04-04 17:57:30|10165.5|10161.5|10169.5|10165.5|10171.8|10167.8|10165.5|10161.5|66
1649095060000|2022-04-04 17:57:40|10170|10166|10171.5|10167.5|10171.5|10167.5|10170|10166|32
1649095070000|2022-04-04 17:57:50|10171.8|10167.8|10173.5|10169.5|10174|10170|10171|10167|109
1649095080000|2022-04-04 17:58:00|10173.3|10169.3|10168|10164|10173.8|10169.8|10168|10164|47
1649095090000|2022-04-04 17:58:10|10168.3|10164.3|10163.8|10159.8|10172.5|10168.5|10163|10159|85
1649095100000|2022-04-04 17:58:20|10164.5|10160.5|10168|10164|10169|10165|10164.5|10160.5|46
1649095110000|2022-04-04 17:58:30|10167.8|10163.8|10167.8|10163.8|10168.5|10164.5|10167.5|10163.5|5
1649095120000|2022-04-04 17:58:40|10167.5|10163.5|10169.8|10165.8|10169.8|10165.8|10167.5|10163.5|8
1649095130000|2022-04-04 17:58:50|10169.5|10165.5|10174.5|10170.5|10174.5|10170.5|10169|10165|21
1649095140000|2022-04-04 17:59:00|10174.3|10170.3|10165.5|10161.5|10174.7|10170.7|10165.5|10161.5|23
1649095150000|2022-04-04 17:59:10|10165.3|10161.3|10166|10162|10168.8|10164.8|10165.3|10161.3|36
1649095160000|2022-04-04 17:59:20|10165.5|10161.5|10163.8|10159.8|10165.8|10161.8|10160.8|10156.8|159
1649095170000|2022-04-04 17:59:30|10162.5|10158.5|10163.8|10159.8|10164.5|10160.5|10160|10156|26
1649095180000|2022-04-04 17:59:40|10162.8|10158.8|10163|10159|10164|10160|10161.5|10157.5|30
1649095190000|2022-04-04 17:59:50|10162.8|10158.8|10163.8|10159.8|10164.5|10160.5|10161.8|10157.8|41
1649095200000|2022-04-04 18:00:00|10164.3|10160.3|10165|10161|10169.3|10165.3|10163.5|10159.5|78
1649095210000|2022-04-04 18:00:10|10164.3|10160.3|10163.5|10159.5|10165.3|10161.3|10160.5|10156.5|28
1649095220000|2022-04-04 18:00:20|10163.8|10159.8|10164|10160|10165.5|10161.5|10162|10158|16
1649095230000|2022-04-04 18:00:30|10165|10161|10159.5|10155.5|10165|10161|10159.5|10155.5|14
1649095240000|2022-04-04 18:00:40|10159.3|10155.3|10156|10152|10159.3|10155.3|10153.5|10149.5|38
1649095250000|2022-04-04 18:00:50|10156.3|10152.3|10157.3|10153.3|10158.3|10154.3|10153.5|10149.5|25
1649095260000|2022-04-04 18:01:00|10156.8|10152.8|10157|10153|10158|10154|10155.8|10151.8|19
1649095270000|2022-04-04 18:01:10|10156.5|10152.5|10155.5|10151.5|10157|10153|10155|10151|19
1649095280000|2022-04-04 18:01:20|10155.8|10151.8|10165|10161|10165.5|10161.5|10155.8|10151.8|44
1649095290000|2022-04-04 18:01:30|10164.3|10160.3|10164|10160|10164.7|10160.7|10163.5|10159.5|11
1649095300000|2022-04-04 18:01:40|10164.2|10160.2|10167.7|10163.7|10167.7|10163.7|10164|10160|8
1649095310000|2022-04-04 18:01:50|10168|10164|10164|10160|10168.2|10164.2|10164|10160|26
1649095320000|2022-04-04 18:02:00|10164.5|10160.5|10162.5|10158.5|10165|10161|10162.5|10158.5|15
1649095330000|2022-04-04 18:02:10|10162.7|10158.7|10164.2|10160.2|10165.7|10161.7|10162.5|10158.5|135
1649095340000|2022-04-04 18:02:20|10163.5|10159.5|10160.5|10156.5|10163.7|10159.7|10158.5|10154.5|14
1649095350000|2022-04-04 18:02:30|10162.2|10158.2|10163.5|10159.5|10165|10161|10161.2|10157.2|15
1649095360000|2022-04-04 18:02:40|10164.5|10160.5|10165.2|10161.2|10165.7|10161.7|10164.5|10160.5|27
1649095370000|2022-04-04 18:02:50|10165|10161|10165.2|10161.2|10165.5|10161.5|10164|10160|38
1649095380000|2022-04-04 18:03:00|10165.7|10161.7|10165.2|10161.2|10165.7|10161.7|10164|10160|25
1649095390000|2022-04-04 18:03:10|10164.7|10160.7|10168.5|10164.5|10168.5|10164.5|10164.5|10160.5|16
1649095400000|2022-04-04 18:03:20|10169|10165|10177.5|10173.5|10185.5|10181.5|10169|10165|329
1649095410000|2022-04-04 18:03:30|10177.7|10173.7|10185|10181|10187|10183|10177.7|10173.7|93
1649095420000|2022-04-04 18:03:40|10183.5|10179.5|10191.5|10187.5|10193.7|10189.7|10183|10179|155
1649095430000|2022-04-04 18:03:50|10191.7|10187.7|10197.2|10193.2|10197.2|10193.2|10189.5|10185.5|105
1649095440000|2022-04-04 18:04:00|10197.5|10193.5|10203|10199|10206.5|10202.5|10197.5|10193.5|152
1649095450000|2022-04-04 18:04:10|10202|10198|10203.5|10199.5|10208.5|10204.5|10201.2|10197.2|129
1649095460000|2022-04-04 18:04:20|10203.2|10199.2|10203|10199|10207.5|10203.5|10202|10198|67
1649095470000|2022-04-04 18:04:30|10203.5|10199.5|10207.2|10203.2|10209.2|10205.2|10203.5|10199.5|61
1649095480000|2022-04-04 18:04:40|10206.2|10202.2|10208.2|10204.2|10208.2|10204.2|10202.5|10198.5|145
1649095490000|2022-04-04 18:04:50|10208|10204|10205.5|10201.5|10209.5|10205.5|10205.5|10201.5|36
1649095500000|2022-04-04 18:05:00|10206|10202|10205.7|10201.7|10207|10203|10202.7|10198.7|69
1649095510000|2022-04-04 18:05:10|10205.5|10201.5|10215.5|10211.5|10217|10213|10205.5|10201.5|137
1649095520000|2022-04-04 18:05:20|10215.7|10211.7|10208.7|10204.7|10215.7|10211.7|10207.2|10203.2|63
1649095530000|2022-04-04 18:05:30|10208.2|10204.2|10205.5|10201.5|10208.2|10204.2|10203.7|10199.7|89
1649095540000|2022-04-04 18:05:40|10205.7|10201.7|10207.7|10203.7|10210.5|10206.5|10205.7|10201.7|87
1649095550000|2022-04-04 18:05:50|10208.5|10204.5|10204.7|10200.7|10210.7|10206.7|10204.5|10200.5|110
1649095560000|2022-04-04 18:06:00|10205|10201|10199.5|10195.5|10205.7|10201.7|10199.2|10195.2|29
1649095570000|2022-04-04 18:06:10|10200|10196|10207.5|10203.5|10207.5|10203.5|10200|10196|43
1649095580000|2022-04-04 18:06:20|10208|10204|10211|10207|10211|10207|10206.5|10202.5|28
1649095590000|2022-04-04 18:06:30|10211.2|10207.2|10220.2|10216.2|10221.4|10217.4|10210.5|10206.5|130
1649095600000|2022-04-04 18:06:40|10219.7|10215.7|10213.9|10209.9|10221.2|10217.2|10212.9|10208.9|71
1649095610000|2022-04-04 18:06:50|10212.9|10208.9|10214.9|10210.9|10219.7|10215.7|10210.4|10206.4|98
1649095620000|2022-04-04 18:07:00|10215.9|10211.9|10214.9|10210.9|10215.9|10211.9|10212.9|10208.9|23
1649095630000|2022-04-04 18:07:10|10215.2|10211.2|10212.2|10208.2|10215.7|10211.7|10210.9|10206.9|19
1649095640000|2022-04-04 18:07:20|10211.9|10207.9|10209.5|10205.5|10213.2|10209.2|10205.2|10201.2|65
1649095650000|2022-04-04 18:07:30|10209.9|10205.9|10207.5|10203.5|10211.5|10207.5|10207.5|10203.5|35
1649095660000|2022-04-04 18:07:40|10208|10204|10212.2|10208.2|10212.5|10208.5|10208|10204|22
1649095670000|2022-04-04 18:07:50|10212.4|10208.4|10216.5|10212.5|10216.5|10212.5|10211.5|10207.5|32
1649095680000|2022-04-04 18:08:00|10217|10213|10213.2|10209.2|10218.2|10214.2|10213.2|10209.2|27
1649095690000|2022-04-04 18:08:10|10213.5|10209.5|10217.4|10213.4|10217.7|10213.7|10213.5|10209.5|36
1649095700000|2022-04-04 18:08:20|10217.2|10213.2|10214.9|10210.9|10217.2|10213.2|10213.9|10209.9|19
1649095710000|2022-04-04 18:08:30|10215.4|10211.4|10215.9|10211.9|10217.7|10213.7|10214.9|10210.9|31
1649095720000|2022-04-04 18:08:40|10215.2|10211.2|10211.9|10207.9|10215.4|10211.4|10210.9|10206.9|57
1649095730000|2022-04-04 18:08:50|10211.4|10207.4|10209.2|10205.2|10211.9|10207.9|10206.2|10202.2|79
1649095740000|2022-04-04 18:09:00|10208.9|10204.9|10212.9|10208.9|10212.9|10208.9|10207.4|10203.4|32
1649095750000|2022-04-04 18:09:10|10212.4|10208.4|10216.7|10212.7|10218.7|10214.7|10212.4|10208.4|25
1649095760000|2022-04-04 18:09:20|10216.4|10212.4|10213.9|10209.9|10216.4|10212.4|10213.9|10209.9|26
1649095770000|2022-04-04 18:09:30|10214.9|10210.9|10208.4|10204.4|10214.9|10210.9|10208.4|10204.4|34
1649095780000|2022-04-04 18:09:40|10208.7|10204.7|10210.7|10206.7|10210.7|10206.7|10207.9|10203.9|17
1649095790000|2022-04-04 18:09:50|10210.9|10206.9|10212.7|10208.7|10215.4|10211.4|10209.2|10205.2|92
1649095800000|2022-04-04 18:10:00|10212.9|10208.9|10216.4|10212.4|10217.9|10213.9|10212.9|10208.9|107
1649095810000|2022-04-04 18:10:10|10216.7|10212.7|10214.9|10210.9|10217.7|10213.7|10214.7|10210.7|21
1649095820000|2022-04-04 18:10:20|10215.2|10211.2|10207.9|10203.9|10215.2|10211.2|10207.9|10203.9|24
1649095830000|2022-04-04 18:10:30|10208.2|10204.2|10201.5|10197.5|10208.4|10204.4|10201.5|10197.5|66
1649095840000|2022-04-04 18:10:40|10202|10198|10201.4|10197.4|10203.7|10199.7|10198.9|10194.9|108
1649095850000|2022-04-04 18:10:50|10201.2|10197.2|10203.9|10199.9|10206.7|10202.7|10199.4|10195.4|106
1649095860000|2022-04-04 18:11:00|10203.7|10199.7|10199.2|10195.2|10203.7|10199.7|10198.9|10194.9|35
1649095870000|2022-04-04 18:11:10|10201.2|10197.2|10199.9|10195.9|10201.2|10197.2|10198.7|10194.7|25
1649095880000|2022-04-04 18:11:20|10200.2|10196.2|10201.2|10197.2|10201.4|10197.4|10196.2|10192.2|42
1649095890000|2022-04-04 18:11:30|10200.9|10196.9|10206.9|10202.9|10207.9|10203.9|10199.7|10195.7|78
1649095900000|2022-04-04 18:11:40|10207.2|10203.2|10206.9|10202.9|10208.7|10204.7|10205.9|10201.9|16
1649095910000|2022-04-04 18:11:50|10206.2|10202.2|10208.4|10204.4|10208.4|10204.4|10205.9|10201.9|27
1649095920000|2022-04-04 18:12:00|10208.9|10204.9|10208.7|10204.7|10209.7|10205.7|10208.4|10204.4|41
1649095930000|2022-04-04 18:12:10|10208.9|10204.9|10205.9|10201.9|10209.2|10205.2|10204.4|10200.4|24
1649095940000|2022-04-04 18:12:20|10206.9|10202.9|10198.7|10194.7|10206.9|10202.9|10198.2|10194.2|71
1649095950000|2022-04-04 18:12:30|10198.9|10194.9|10202.4|10198.4|10202.4|10198.4|10198.9|10194.9|33
1649095960000|2022-04-04 18:12:40|10202.2|10198.2|10201.2|10197.2|10202.7|10198.7|10196.4|10192.4|59
1649095970000|2022-04-04 18:12:50|10200.7|10196.7|10197.2|10193.2|10201.2|10197.2|10196.2|10192.2|18
1649095980000|2022-04-04 18:13:00|10196.9|10192.9|10195.7|10191.7|10198.9|10194.9|10194.7|10190.7|35
1649095990000|2022-04-04 18:13:10|10195.4|10191.4|10195.9|10191.9|10197.4|10193.4|10194.4|10190.4|33
1649096000000|2022-04-04 18:13:20|10195.2|10191.2|10193.2|10189.2|10195.4|10191.4|10192.7|10188.7|41
1649096010000|2022-04-04 18:13:30|10192.9|10188.9|10195.4|10191.4|10196.7|10192.7|10190.7|10186.7|41
1649096020000|2022-04-04 18:13:40|10194.9|10190.9|10196.4|10192.4|10196.9|10192.9|10194.2|10190.2|14
1649096030000|2022-04-04 18:13:50|10197.2|10193.2|10193.9|10189.9|10198.7|10194.7|10192.4|10188.4|22
1649096040000|2022-04-04 18:14:00|10193.4|10189.4|10194.9|10190.9|10196.4|10192.4|10191.4|10187.4|25
1649096050000|2022-04-04 18:14:10|10194.7|10190.7|10195.7|10191.7|10196.4|10192.4|10193.4|10189.4|61
1649096060000|2022-04-04 18:14:20|10195.9|10191.9|10196.9|10192.9|10197.4|10193.4|10193.4|10189.4|66
1649096070000|2022-04-04 18:14:30|10195.7|10191.7|10195.7|10191.7|10199.4|10195.4|10194.4|10190.4|149
1649096080000|2022-04-04 18:14:40|10195.4|10191.4|10194.9|10190.9|10196.2|10192.2|10193.9|10189.9|45
1649096090000|2022-04-04 18:14:50|10195.7|10191.7|10196.6|10192.6|10197.1|10193.1|10194.4|10190.4|156
1649096100000|2022-04-04 18:15:00|10196.4|10192.4|10195.6|10191.6|10196.9|10192.9|10194.4|10190.4|45
1649096110000|2022-04-04 18:15:10|10195.9|10191.9|10201.4|10197.4|10201.4|10197.4|10195.4|10191.4|77
1649096120000|2022-04-04 18:15:20|10200.9|10196.9|10196.4|10192.4|10200.9|10196.9|10196.4|10192.4|66
1649096130000|2022-04-04 18:15:30|10196.9|10192.9|10195.2|10191.2|10197.2|10193.2|10195.2|10191.2|45
1649096140000|2022-04-04 18:15:40|10195.4|10191.4|10200.2|10196.2|10200.9|10196.9|10195.4|10191.4|30
1649096150000|2022-04-04 18:15:50|10200.4|10196.4|10204.2|10200.2|10204.2|10200.2|10198.7|10194.7|111
1649096160000|2022-04-04 18:16:00|10204.4|10200.4|10203.9|10199.9|10204.9|10200.9|10200.4|10196.4|41
1649096170000|2022-04-04 18:16:10|10204.1|10200.1|10205.2|10201.2|10208.1|10204.1|10203.9|10199.9|32
1649096180000|2022-04-04 18:16:20|10204.9|10200.9|10203.9|10199.9|10208.2|10204.2|10203.9|10199.9|33
1649096190000|2022-04-04 18:16:30|10204.1|10200.1|10207.4|10203.4|10208.4|10204.4|10204.1|10200.1|127
1649096200000|2022-04-04 18:16:40|10206.9|10202.9|10205.9|10201.9|10208.4|10204.4|10205.9|10201.9|23
1649096210000|2022-04-04 18:16:50|10206.4|10202.4|10209.4|10205.4|10213.1|10209.1|10205.9|10201.9|152
1649096220000|2022-04-04 18:17:00|10209.1|10205.1|10208.4|10204.4|10210.6|10206.6|10204.4|10200.4|161
1649096230000|2022-04-04 18:17:10|10207.6|10203.6|10206.4|10202.4|10208.9|10204.9|10205.4|10201.4|59
1649096240000|2022-04-04 18:17:20|10210.6|10206.6|10208.9|10204.9|10210.9|10206.9|10206.9|10202.9|78
1649096250000|2022-04-04 18:17:30|10209.1|10205.1|10205.4|10201.4|10209.4|10205.4|10205.4|10201.4|21
1649096260000|2022-04-04 18:17:40|10205.1|10201.1|10203.9|10199.9|10205.4|10201.4|10203.1|10199.1|59
1649096270000|2022-04-04 18:17:50|10204.9|10200.9|10195.1|10191.1|10205.9|10201.9|10193.9|10189.9|35
1649096280000|2022-04-04 18:18:00|10195.4|10191.4|10204.9|10200.9|10210.4|10206.4|10195.4|10191.4|97
1649096290000|2022-04-04 18:18:10|10204.4|10200.4|10201.9|10197.9|10205.6|10201.6|10201.9|10197.9|37
1649096300000|2022-04-04 18:18:20|10202.1|10198.1|10202.4|10198.4|10204.9|10200.9|10199.9|10195.9|79
1649096310000|2022-04-04 18:18:30|10201.9|10197.9|10204.4|10200.4|10205.4|10201.4|10201.1|10197.1|11
1649096320000|2022-04-04 18:18:40|10204.1|10200.1|10206.6|10202.6|10209.6|10205.6|10200.1|10196.1|98
1649096330000|2022-04-04 18:18:50|10206.4|10202.4|10204.4|10200.4|10207.4|10203.4|10204.4|10200.4|27
1649096340000|2022-04-04 18:19:00|10205.4|10201.4|10202.4|10198.4|10208.4|10204.4|10201.6|10197.6|101
1649096350000|2022-04-04 18:19:10|10202.9|10198.9|10201.9|10197.9|10202.9|10198.9|10200.1|10196.1|39
1649096360000|2022-04-04 18:19:20|10201.4|10197.4|10202.9|10198.9|10204.1|10200.1|10200.6|10196.6|32
1649096370000|2022-04-04 18:19:30|10202.6|10198.6|10200.4|10196.4|10202.6|10198.6|10200.1|10196.1|82
1649096380000|2022-04-04 18:19:40|10199.9|10195.9|10207.9|10203.9|10209.6|10205.6|10199.9|10195.9|53
1649096390000|2022-04-04 18:19:50|10207.4|10203.4|10206.6|10202.6|10209.4|10205.4|10203.9|10199.9|75
1649096400000|2022-04-04 18:20:00|10205.9|10201.9|10213.4|10209.4|10215.4|10211.4|10203.9|10199.9|276
1649096410000|2022-04-04 18:20:10|10213.6|10209.6|10227.9|10223.9|10228.1|10224.1|10213.1|10209.1|380
1649096420000|2022-04-04 18:20:20|10227.4|10223.4|10221.9|10217.9|10229.6|10225.6|10220.4|10216.4|208
1649096430000|2022-04-04 18:20:30|10220.9|10216.9|10218.6|10214.6|10222.1|10218.1|10218.4|10214.4|74
1649096440000|2022-04-04 18:20:40|10219.1|10215.1|10222.9|10218.9|10226.9|10222.9|10219.1|10215.1|131
1649096450000|2022-04-04 18:20:50|10223.4|10219.4|10235.9|10231.9|10236.6|10232.6|10222.9|10218.9|162
1649096460000|2022-04-04 18:21:00|10236.4|10232.4|10234.9|10230.9|10246.4|10242.4|10234.6|10230.6|359
1649096470000|2022-04-04 18:21:10|10233.9|10229.9|10237.9|10233.9|10240.4|10236.4|10233.9|10229.9|62
1649096480000|2022-04-04 18:21:20|10237.1|10233.1|10251.3|10247.3|10251.3|10247.3|10236.4|10232.4|107
1649096490000|2022-04-04 18:21:30|10251.9|10247.9|10243.6|10239.6|10260.4|10256.4|10241.6|10237.6|287
1649096500000|2022-04-04 18:21:40|10243.9|10239.9|10248.6|10244.6|10251.9|10247.9|10243.9|10239.9|95
1649096510000|2022-04-04 18:21:50|10248.1|10244.1|10241.9|10237.9|10248.1|10244.1|10237.1|10233.1|111
1649096520000|2022-04-04 18:22:00|10243.1|10239.1|10239.1|10235.1|10244.4|10240.4|10238.9|10234.9|143
1649096530000|2022-04-04 18:22:10|10239.4|10235.4|10253.4|10249.4|10253.6|10249.6|10238.9|10234.9|148
1649096540000|2022-04-04 18:22:20|10254.1|10250.1|10252.4|10248.4|10255.4|10251.4|10250.1|10246.1|117
1649096550000|2022-04-04 18:22:30|10253.6|10249.6|10241.4|10237.4|10255.4|10251.4|10241.4|10237.4|114
1649096560000|2022-04-04 18:22:40|10241.9|10237.9|10238.4|10234.4|10242.6|10238.6|10236.4|10232.4|144
1649096570000|2022-04-04 18:22:50|10238.9|10234.9|10237.9|10233.9|10242.4|10238.4|10234.6|10230.6|87
1649096580000|2022-04-04 18:23:00|10238.4|10234.4|10244.9|10240.9|10245.9|10241.9|10238.1|10234.1|138
1649096590000|2022-04-04 18:23:10|10245.4|10241.4|10238.4|10234.4|10247.1|10243.1|10236.9|10232.9|93
1649096600000|2022-04-04 18:23:20|10238.9|10234.9|10235.6|10231.6|10238.9|10234.9|10234.9|10230.9|31
1649096610000|2022-04-04 18:23:30|10235.9|10231.9|10231.9|10227.9|10236.1|10232.1|10229.9|10225.9|69
1649096620000|2022-04-04 18:23:40|10232.4|10228.4|10242.4|10238.4|10243.6|10239.6|10232.4|10228.4|160
1649096630000|2022-04-04 18:23:50|10243.1|10239.1|10245.9|10241.9|10248.9|10244.9|10243.1|10239.1|86
1649096640000|2022-04-04 18:24:00|10245.6|10241.6|10229.4|10225.4|10245.6|10241.6|10227.9|10223.9|72
1649096650000|2022-04-04 18:24:10|10229.6|10225.6|10240.9|10236.9|10242.9|10238.9|10229.4|10225.4|86
1649096660000|2022-04-04 18:24:20|10240.4|10236.4|10246.9|10242.9|10248.1|10244.1|10239.1|10235.1|123
1649096670000|2022-04-04 18:24:30|10246.4|10242.4|10234.8|10230.8|10247.4|10243.4|10234.4|10230.4|161
1649096680000|2022-04-04 18:24:40|10235.1|10231.1|10241.3|10237.3|10243.1|10239.1|10235.1|10231.1|307
1649096690000|2022-04-04 18:24:50|10241.1|10237.1|10233.3|10229.3|10242.1|10238.1|10230.6|10226.6|191
1649096700000|2022-04-04 18:25:00|10234.3|10230.3|10237.1|10233.1|10237.6|10233.6|10226.6|10222.6|129
1649096710000|2022-04-04 18:25:10|10236.8|10232.8|10235.8|10231.8|10247.3|10243.3|10234.8|10230.8|190
1649096720000|2022-04-04 18:25:20|10236.3|10232.3|10237.3|10233.3|10238.8|10234.8|10233.3|10229.3|104
1649096730000|2022-04-04 18:25:30|10236.8|10232.8|10228.4|10224.4|10237.3|10233.3|10226.9|10222.9|137
1649096740000|2022-04-04 18:25:40|10228.6|10224.6|10229.8|10225.8|10232.6|10228.6|10228.4|10224.4|162
1649096750000|2022-04-04 18:25:50|10230.1|10226.1|10234.8|10230.8|10234.8|10230.8|10226.3|10222.3|273
1649096760000|2022-04-04 18:26:00|10235.3|10231.3|10229.3|10225.3|10239.3|10235.3|10228.8|10224.8|220
1649096770000|2022-04-04 18:26:10|10229.8|10225.8|10235.8|10231.8|10239.1|10235.1|10229.1|10225.1|56
1649096780000|2022-04-04 18:26:20|10235.6|10231.6|10241.3|10237.3|10246.6|10242.6|10235.6|10231.6|199
1649096790000|2022-04-04 18:26:30|10241.6|10237.6|10235.6|10231.6|10242.1|10238.1|10234.8|10230.8|51
1649096800000|2022-04-04 18:26:40|10236.8|10232.8|10246.8|10242.8|10252.8|10248.8|10236.6|10232.6|138
1649096810000|2022-04-04 18:26:50|10246.3|10242.3|10251.3|10247.3|10252.3|10248.3|10241.8|10237.8|133
1649096820000|2022-04-04 18:27:00|10251.1|10247.1|10232.3|10228.3|10251.3|10247.3|10231.6|10227.6|185
1649096830000|2022-04-04 18:27:10|10232.8|10228.8|10233.1|10229.1|10234.6|10230.6|10230.8|10226.8|88
1649096840000|2022-04-04 18:27:20|10233.3|10229.3|10244.1|10240.1|10244.3|10240.3|10233.1|10229.1|102
1649096850000|2022-04-04 18:27:30|10244.6|10240.6|10265.3|10261.3|10268.6|10264.6|10243.1|10239.1|441
1649096860000|2022-04-04 18:27:40|10265.1|10261.1|10233.8|10229.8|10265.1|10261.1|10232.8|10228.8|384
1649096870000|2022-04-04 18:27:50|10233.3|10229.3|10257.3|10253.3|10257.8|10253.8|10232.3|10228.3|464
1649096880000|2022-04-04 18:28:00|10256.6|10252.6|10250.1|10246.1|10261.3|10257.3|10250.1|10246.1|480
1649096890000|2022-04-04 18:28:10|10250.3|10246.3|10243.8|10239.8|10250.3|10246.3|10234.8|10230.8|712
1649096900000|2022-04-04 18:28:20|10242.1|10238.1|10255|10251|10255.5|10251.5|10242.1|10238.1|548
1649096910000|2022-04-04 18:28:30|10255.3|10251.3|10264.8|10260.8|10266.8|10262.8|10255.3|10251.3|479
1649096920000|2022-04-04 18:28:40|10265.3|10261.3|10263.3|10259.3|10266.3|10262.3|10262|10258|319
1649096930000|2022-04-04 18:28:50|10263|10259|10259.3|10255.3|10265.1|10261.1|10257.3|10253.3|726
1649096940000|2022-04-04 18:29:00|10259.1|10255.1|10259.3|10255.3|10261.6|10257.6|10255.6|10251.6|556
1649096950000|2022-04-04 18:29:10|10259.8|10255.8|10261.6|10257.6|10265.6|10261.6|10258.8|10254.8|272
1649096960000|2022-04-04 18:29:20|10261.8|10257.8|10256.1|10252.1|10262.9|10258.9|10255.6|10251.6|330
1649096970000|2022-04-04 18:29:30|10256.6|10252.6|10252.1|10248.1|10260.1|10256.1|10251.4|10247.4|430
1649096980000|2022-04-04 18:29:40|10252.4|10248.4|10253.9|10249.9|10260.1|10256.1|10251.9|10247.9|280
1649096990000|2022-04-04 18:29:50|10253.6|10249.6|10252.9|10248.9|10261.9|10257.9|10252.4|10248.4|353
1649097000000|2022-04-04 18:30:00|10253.6|10249.6|10246.6|10242.6|10253.6|10249.6|10246.6|10242.6|231
1649097010000|2022-04-04 18:30:10|10246.8|10242.8|10245.6|10241.6|10251.3|10247.3|10243.1|10239.1|237
1649097020000|2022-04-04 18:30:20|10245.8|10241.8|10244.8|10240.8|10248.8|10244.8|10244.6|10240.6|96
1649097030000|2022-04-04 18:30:30|10244.6|10240.6|10248.8|10244.8|10251.3|10247.3|10243.8|10239.8|79
1649097040000|2022-04-04 18:30:40|10248.3|10244.3|10245.8|10241.8|10249.3|10245.3|10244.8|10240.8|35
1649097050000|2022-04-04 18:30:50|10245.1|10241.1|10242.8|10238.8|10246.8|10242.8|10242.6|10238.6|65
1649097060000|2022-04-04 18:31:00|10243.3|10239.3|10248.6|10244.6|10249.6|10245.6|10243.3|10239.3|65
1649097070000|2022-04-04 18:31:10|10248.8|10244.8|10252.1|10248.1|10255.3|10251.3|10248.8|10244.8|60
1649097080000|2022-04-04 18:31:20|10252.8|10248.8|10258.6|10254.6|10258.6|10254.6|10249.8|10245.8|67
1649097090000|2022-04-04 18:31:30|10258.8|10254.8|10256.6|10252.6|10259.8|10255.8|10255.6|10251.6|77
1649097100000|2022-04-04 18:31:40|10256.3|10252.3|10261.1|10257.1|10261.6|10257.6|10254.3|10250.3|69
1649097110000|2022-04-04 18:31:50|10260.6|10256.6|10258.8|10254.8|10260.6|10256.6|10257.3|10253.3|38
1649097120000|2022-04-04 18:32:00|10259.6|10255.6|10256.6|10252.6|10259.6|10255.6|10256.1|10252.1|54
1649097130000|2022-04-04 18:32:10|10256.8|10252.8|10257.6|10253.6|10258.3|10254.3|10256.8|10252.8|56
1649097140000|2022-04-04 18:32:20|10257.1|10253.1|10259.3|10255.3|10259.3|10255.3|10257.1|10253.1|59
1649097150000|2022-04-04 18:32:30|10258.8|10254.8|10256.1|10252.1|10260.3|10256.3|10256.1|10252.1|79
1649097160000|2022-04-04 18:32:40|10256.3|10252.3|10253.3|10249.3|10256.6|10252.6|10252.8|10248.8|31
1649097170000|2022-04-04 18:32:50|10252.3|10248.3|10251.3|10247.3|10256.3|10252.3|10251.3|10247.3|45
1649097180000|2022-04-04 18:33:00|10250.8|10246.8|10249.8|10245.8|10251.8|10247.8|10248.8|10244.8|33
1649097190000|2022-04-04 18:33:10|10249.3|10245.3|10250.8|10246.8|10252.1|10248.1|10249.1|10245.1|21
1649097200000|2022-04-04 18:33:20|10250.3|10246.3|10251.3|10247.3|10252.3|10248.3|10250.1|10246.1|23
1649097210000|2022-04-04 18:33:30|10251.6|10247.6|10250.1|10246.1|10252.6|10248.6|10249.1|10245.1|15
1649097220000|2022-04-04 18:33:40|10249.6|10245.6|10249.8|10245.8|10250.8|10246.8|10248.3|10244.3|38
1649097230000|2022-04-04 18:33:50|10250.6|10246.6|10257.3|10253.3|10258.8|10254.8|10249.8|10245.8|88
1649097240000|2022-04-04 18:34:00|10256.8|10252.8|10254.3|10250.3|10256.8|10252.8|10253.1|10249.1|24
1649097250000|2022-04-04 18:34:10|10253.6|10249.6|10253.3|10249.3|10253.6|10249.6|10251.6|10247.6|17
1649097260000|2022-04-04 18:34:20|10252.6|10248.6|10252.3|10248.3|10253.1|10249.1|10251.6|10247.6|5
1649097270000|2022-04-04 18:34:30|10251.6|10247.6|10254.3|10250.3|10256.8|10252.8|10251.3|10247.3|25
1649097280000|2022-04-04 18:34:40|10254.8|10250.8|10256.8|10252.8|10259.3|10255.3|10253.8|10249.8|63
1649097290000|2022-04-04 18:34:50|10257|10253|10249.3|10245.3|10257|10253|10248.3|10244.3|84
1649097300000|2022-04-04 18:35:00|10248.3|10244.3|10249.3|10245.3|10251|10247|10248.3|10244.3|17
1649097310000|2022-04-04 18:35:10|10247.5|10243.5|10245.5|10241.5|10247.5|10243.5|10243.8|10239.8|75
1649097320000|2022-04-04 18:35:20|10245.8|10241.8|10247.8|10243.8|10249.3|10245.3|10245.8|10241.8|24
1649097330000|2022-04-04 18:35:30|10246.5|10242.5|10245|10241|10248.3|10244.3|10243.8|10239.8|26
1649097340000|2022-04-04 18:35:40|10245.5|10241.5|10245|10241|10246.3|10242.3|10244.3|10240.3|23
1649097350000|2022-04-04 18:35:50|10245.3|10241.3|10242.8|10238.8|10246|10242|10242.1|10238.1|56
1649097360000|2022-04-04 18:36:00|10243|10239|10244.8|10240.8|10246.3|10242.3|10241.8|10237.8|29
1649097370000|2022-04-04 18:36:10|10244.3|10240.3|10241.6|10237.6|10244.8|10240.8|10241.1|10237.1|48
1649097380000|2022-04-04 18:36:20|10240.8|10236.8|10241.8|10237.8|10243.5|10239.5|10239.8|10235.8|28
1649097390000|2022-04-04 18:36:30|10240.8|10236.8|10240.8|10236.8|10240.8|10236.8|10239.1|10235.1|16
1649097400000|2022-04-04 18:36:40|10240.1|10236.1|10241.1|10237.1|10241.6|10237.6|10239.1|10235.1|30
1649097410000|2022-04-04 18:36:50|10241.3|10237.3|10235.1|10231.1|10242.1|10238.1|10235.1|10231.1|73
1649097420000|2022-04-04 18:37:00|10234.3|10230.3|10235.6|10231.6|10236.8|10232.8|10233.6|10229.6|46
1649097430000|2022-04-04 18:37:10|10235.8|10231.8|10234.8|10230.8|10238.8|10234.8|10234.1|10230.1|118
1649097440000|2022-04-04 18:37:20|10234.1|10230.1|10235.6|10231.6|10236.3|10232.3|10233.6|10229.6|27
1649097450000|2022-04-04 18:37:30|10236.1|10232.1|10241.8|10237.8|10242|10238|10236.1|10232.1|56
1649097460000|2022-04-04 18:37:40|10241.3|10237.3|10243.3|10239.3|10244.8|10240.8|10241.3|10237.3|33
1649097470000|2022-04-04 18:37:50|10242.8|10238.8|10247|10243|10249|10245|10242.8|10238.8|30
1649097480000|2022-04-04 18:38:00|10246.8|10242.8|10245.5|10241.5|10248.5|10244.5|10245.5|10241.5|10
1649097490000|2022-04-04 18:38:10|10246.3|10242.3|10243.1|10239.1|10246.5|10242.5|10243.1|10239.1|25
1649097500000|2022-04-04 18:38:20|10243.5|10239.5|10240.3|10236.3|10243.8|10239.8|10239.8|10235.8|396
1649097510000|2022-04-04 18:38:30|10241.3|10237.3|10244.6|10240.6|10246.8|10242.8|10240.6|10236.6|226
1649097520000|2022-04-04 18:38:40|10244.3|10240.3|10250.8|10246.8|10252.8|10248.8|10244.3|10240.3|67
1649097530000|2022-04-04 18:38:50|10250.6|10246.6|10253.3|10249.3|10254.1|10250.1|10249.6|10245.6|16
1649097540000|2022-04-04 18:39:00|10253.1|10249.1|10257.8|10253.8|10258.3|10254.3|10252.3|10248.3|40
1649097550000|2022-04-04 18:39:10|10257.3|10253.3|10259.8|10255.8|10261.3|10257.3|10257.3|10253.3|38
1649097560000|2022-04-04 18:39:20|10260.1|10256.1|10261.8|10257.8|10262.3|10258.3|10259.3|10255.3|25
1649097570000|2022-04-04 18:39:30|10261.1|10257.1|10263.1|10259.1|10264.3|10260.3|10260.1|10256.1|49
1649097580000|2022-04-04 18:39:40|10263.5|10259.5|10265.8|10261.8|10266.1|10262.1|10263.1|10259.1|72
1649097590000|2022-04-04 18:39:50|10266|10262|10262.8|10258.8|10266|10262|10262.6|10258.6|33
1649097600000|2022-04-04 18:40:00|10263|10259|10259.3|10255.3|10263|10259|10259.3|10255.3|44
1649097610000|2022-04-04 18:40:10|10259.8|10255.8|10259.3|10255.3|10261.3|10257.3|10259.3|10255.3|18
1649097620000|2022-04-04 18:40:20|10258.3|10254.3|10260.3|10256.3|10260.6|10256.6|10258.3|10254.3|11
1649097630000|2022-04-04 18:40:30|10259.8|10255.8|10261.6|10257.6|10262.3|10258.3|10259.8|10255.8|11
1649097640000|2022-04-04 18:40:40|10261.8|10257.8|10260.3|10256.3|10262.3|10258.3|10259.6|10255.6|9
1649097650000|2022-04-04 18:40:50|10259.8|10255.8|10259.6|10255.6|10260.8|10256.8|10259.1|10255.1|7
1649097660000|2022-04-04 18:41:00|10259.8|10255.8|10255.8|10251.8|10261|10257|10255.8|10251.8|21
1649097670000|2022-04-04 18:41:10|10255.6|10251.6|10254.8|10250.8|10255.8|10251.8|10253.1|10249.1|20
1649097680000|2022-04-04 18:41:20|10253.8|10249.8|10256.8|10252.8|10256.8|10252.8|10253.1|10249.1|41
1649097690000|2022-04-04 18:41:30|10256|10252|10253.8|10249.8|10256|10252|10253.1|10249.1|20
1649097700000|2022-04-04 18:41:40|10253.3|10249.3|10253.3|10249.3|10254.3|10250.3|10251.8|10247.8|31
1649097710000|2022-04-04 18:41:50|10252.8|10248.8|10253.3|10249.3|10253.3|10249.3|10252.6|10248.6|17
1649097720000|2022-04-04 18:42:00|10252.8|10248.8|10248.3|10244.3|10252.8|10248.8|10246.3|10242.3|75
1649097730000|2022-04-04 18:42:10|10248.8|10244.8|10249.8|10245.8|10250.3|10246.3|10247.6|10243.6|11
1649097740000|2022-04-04 18:42:20|10249.6|10245.6|10250.3|10246.3|10251.5|10247.5|10249.3|10245.3|23
1649097750000|2022-04-04 18:42:30|10250|10246|10249.1|10245.1|10250.1|10246.1|10248.6|10244.6|112
1649097760000|2022-04-04 18:42:40|10249.3|10245.3|10248.6|10244.6|10249.3|10245.3|10248.6|10244.6|14
1649097770000|2022-04-04 18:42:50|10249.5|10245.5|10252.3|10248.3|10254.3|10250.3|10249.5|10245.5|14
1649097780000|2022-04-04 18:43:00|10251.8|10247.8|10252.3|10248.3|10253.3|10249.3|10251.8|10247.8|2
1649097790000|2022-04-04 18:43:10|10252.5|10248.5|10252.3|10248.3|10255.8|10251.8|10252.3|10248.3|14
1649097800000|2022-04-04 18:43:20|10252.5|10248.5|10247.8|10243.8|10252.5|10248.5|10247|10243|62
1649097810000|2022-04-04 18:43:30|10248|10244|10248.8|10244.8|10250.3|10246.3|10248|10244|15
1649097820000|2022-04-04 18:43:40|10249|10245|10251.8|10247.8|10252|10248|10249|10245|10
1649097830000|2022-04-04 18:43:50|10252.8|10248.8|10251.8|10247.8|10252.8|10248.8|10250.5|10246.5|9
1649097840000|2022-04-04 18:44:00|10252.5|10248.5|10258.3|10254.3|10258.8|10254.8|10251.8|10247.8|17
1649097850000|2022-04-04 18:44:10|10258.5|10254.5|10259.8|10255.8|10259.8|10255.8|10258.3|10254.3|13
1649097860000|2022-04-04 18:44:20|10259.3|10255.3|10255.3|10251.3|10261.3|10257.3|10255.3|10251.3|18
1649097870000|2022-04-04 18:44:30|10254.8|10250.8|10255.3|10251.3|10256.3|10252.3|10254.3|10250.3|6
1649097880000|2022-04-04 18:44:40|10254.5|10250.5|10253.3|10249.3|10254.5|10250.5|10253.3|10249.3|7
1649097890000|2022-04-04 18:44:50|10254.3|10250.3|10254.3|10250.3|10254.3|10250.3|10254.3|10250.3|0
1649097900000|2022-04-04 18:45:00|10255.3|10251.3|10257.8|10253.8|10258|10254|10255.3|10251.3|18
1649097910000|2022-04-04 18:45:10|10258|10254|10257.8|10253.8|10259.3|10255.3|10255.8|10251.8|48
1649097920000|2022-04-04 18:45:20|10257.5|10253.5|10257.8|10253.8|10259.3|10255.3|10257.2|10253.2|19
1649097930000|2022-04-04 18:45:30|10257|10253|10258.8|10254.8|10260.5|10256.5|10256.8|10252.8|16
1649097940000|2022-04-04 18:45:40|10259|10255|10255.3|10251.3|10259.8|10255.8|10253.3|10249.3|62
1649097950000|2022-04-04 18:45:50|10255.5|10251.5|10251.8|10247.8|10255.8|10251.8|10248.5|10244.5|71
1649097960000|2022-04-04 18:46:00|10252.3|10248.3|10251.8|10247.8|10254|10250|10251.8|10247.8|15
1649097970000|2022-04-04 18:46:10|10252.3|10248.3|10248.8|10244.8|10253.8|10249.8|10248.5|10244.5|32
1649097980000|2022-04-04 18:46:20|10249|10245|10247.5|10243.5|10250.8|10246.8|10246.8|10242.8|14
1649097990000|2022-04-04 18:46:30|10246.8|10242.8|10248.8|10244.8|10248.8|10244.8|10246.3|10242.3|14
1649098000000|2022-04-04 18:46:40|10248.3|10244.3|10248.8|10244.8|10251.3|10247.3|10245.3|10241.3|97
1649098010000|2022-04-04 18:46:50|10248.3|10244.3|10247.8|10243.8|10248.8|10244.8|10246.8|10242.8|9
1649098020000|2022-04-04 18:47:00|10247.3|10243.3|10248.3|10244.3|10248.3|10244.3|10246.8|10242.8|20
1649098030000|2022-04-04 18:47:10|10247.8|10243.8|10247.5|10243.5|10248.3|10244.3|10247.5|10243.5|10
1649098040000|2022-04-04 18:47:20|10249|10245|10250.3|10246.3|10251.3|10247.3|10249|10245|17
1649098050000|2022-04-04 18:47:30|10250.8|10246.8|10259|10255|10259.3|10255.3|10250.3|10246.3|178
1649098060000|2022-04-04 18:47:40|10259.2|10255.2|10258.8|10254.8|10264.3|10260.3|10258.3|10254.3|70
1649098070000|2022-04-04 18:47:50|10258.5|10254.5|10260.3|10256.3|10261.3|10257.3|10258.5|10254.5|10
1649098080000|2022-04-04 18:48:00|10260.5|10256.5|10258.3|10254.3|10260.8|10256.8|10258|10254|4
1649098090000|2022-04-04 18:48:10|10258|10254|10255.3|10251.3|10258|10254|10255.3|10251.3|8
1649098100000|2022-04-04 18:48:20|10254.8|10250.8|10253.5|10249.5|10254.8|10250.8|10252|10248|11
1649098110000|2022-04-04 18:48:30|10253|10249|10253|10249|10253|10249|10253|10249|2
1649098120000|2022-04-04 18:48:40|10253.8|10249.8|10253|10249|10254.8|10250.8|10251.8|10247.8|18
1649098130000|2022-04-04 18:48:50|10252.8|10248.8|10249.8|10245.8|10252.8|10248.8|10248.8|10244.8|18
1649098140000|2022-04-04 18:49:00|10249.5|10245.5|10252.8|10248.8|10253.3|10249.3|10248.3|10244.3|18
1649098150000|2022-04-04 18:49:10|10252.5|10248.5|10254.8|10250.8|10254.8|10250.8|10252.5|10248.5|2
1649098160000|2022-04-04 18:49:20|10255.3|10251.3|10256.3|10252.3|10257.5|10253.5|10254.3|10250.3|11
1649098170000|2022-04-04 18:49:30|10256.5|10252.5|10257.8|10253.8|10259|10255|10255.8|10251.8|29
1649098180000|2022-04-04 18:49:40|10258|10254|10258.5|10254.5|10258.5|10254.5|10258|10254|0
1649098190000|2022-04-04 18:49:50|10259|10255|10256.8|10252.8|10259.3|10255.3|10256.8|10252.8|13
1649098200000|2022-04-04 18:50:00|10256.5|10252.5|10262.3|10258.3|10262.3|10258.3|10256.3|10252.3|102
1649098210000|2022-04-04 18:50:10|10260.3|10256.3|10261.5|10257.5|10262.3|10258.3|10260.3|10256.3|17
1649098220000|2022-04-04 18:50:20|10261.8|10257.8|10261.3|10257.3|10261.8|10257.8|10260.5|10256.5|12
1649098230000|2022-04-04 18:50:30|10260.5|10256.5|10260.3|10256.3|10262|10258|10260.3|10256.3|4
1649098240000|2022-04-04 18:50:40|10260.5|10256.5|10262.5|10258.5|10262.5|10258.5|10260.3|10256.3|7
1649098250000|2022-04-04 18:50:50|10262.8|10258.8|10263.3|10259.3|10264.8|10260.8|10262.8|10258.8|14
1649098260000|2022-04-04 18:51:00|10264.3|10260.3|10265|10261|10265.5|10261.5|10264.3|10260.3|13
1649098270000|2022-04-04 18:51:10|10264.8|10260.8|10263.8|10259.8|10265|10261|10263.3|10259.3|13
1649098280000|2022-04-04 18:51:20|10262.3|10258.3|10272.2|10268.2|10273.5|10269.5|10261.8|10257.8|123
1649098290000|2022-04-04 18:51:30|10272.7|10268.7|10270|10266|10273.2|10269.2|10270|10266|21
1649098300000|2022-04-04 18:51:40|10269.7|10265.7|10269.2|10265.2|10271.7|10267.7|10269.2|10265.2|16
1649098310000|2022-04-04 18:51:50|10268.7|10264.7|10269|10265|10269.5|10265.5|10268.2|10264.2|6
1649098320000|2022-04-04 18:52:00|10270.2|10266.2|10269.7|10265.7|10270.2|10266.2|10268.7|10264.7|18
1649098330000|2022-04-04 18:52:10|10270|10266|10272.7|10268.7|10273|10269|10269.7|10265.7|11
1649098340000|2022-04-04 18:52:20|10272.5|10268.5|10272|10268|10272.5|10268.5|10271|10267|17
1649098350000|2022-04-04 18:52:30|10272.2|10268.2|10270|10266|10272.2|10268.2|10270|10266|21
1649098360000|2022-04-04 18:52:40|10270.2|10266.2|10272.2|10268.2|10273|10269|10270.2|10266.2|14
1649098370000|2022-04-04 18:52:50|10271.7|10267.7|10270.7|10266.7|10271.7|10267.7|10270.7|10266.7|4
1649098380000|2022-04-04 18:53:00|10270.2|10266.2|10270.7|10266.7|10270.7|10266.7|10267.7|10263.7|29
1649098390000|2022-04-04 18:53:10|10271|10267|10267.5|10263.5|10271.2|10267.2|10267|10263|28
1649098400000|2022-04-04 18:53:20|10267.7|10263.7|10270.2|10266.2|10270.7|10266.7|10267|10263|16
1649098410000|2022-04-04 18:53:30|10269.2|10265.2|10264.2|10260.2|10269.2|10265.2|10264.2|10260.2|17
1649098420000|2022-04-04 18:53:40|10264.7|10260.7|10264.2|10260.2|10265.5|10261.5|10263.2|10259.2|11
1649098430000|2022-04-04 18:53:50|10263.7|10259.7|10262.5|10258.5|10264.7|10260.7|10262.2|10258.2|7
1649098440000|2022-04-04 18:54:00|10263.5|10259.5|10264.2|10260.2|10265.2|10261.2|10262.5|10258.5|24
1649098450000|2022-04-04 18:54:10|10265.2|10261.2|10261.5|10257.5|10265.2|10261.2|10260.5|10256.5|30
1649098460000|2022-04-04 18:54:20|10261|10257|10262.2|10258.2|10264.2|10260.2|10260.5|10256.5|27
1649098470000|2022-04-04 18:54:30|10262|10258|10263.2|10259.2|10264.2|10260.2|10261.2|10257.2|36
1649098480000|2022-04-04 18:54:40|10264|10260|10263.2|10259.2|10266.7|10262.7|10263.2|10259.2|49
1649098490000|2022-04-04 18:54:50|10262.5|10258.5|10261|10257|10264.2|10260.2|10260.5|10256.5|11
1649098500000|2022-04-04 18:55:00|10260.2|10256.2|10262.2|10258.2|10263.7|10259.7|10260.2|10256.2|34
1649098510000|2022-04-04 18:55:10|10262|10258|10262.2|10258.2|10263.5|10259.5|10260.2|10256.2|20
1649098520000|2022-04-04 18:55:20|10262|10258|10259.5|10255.5|10262|10258|10259.5|10255.5|9
1649098530000|2022-04-04 18:55:30|10260.2|10256.2|10262.2|10258.2|10263|10259|10260|10256|27
1649098540000|2022-04-04 18:55:40|10262.5|10258.5|10262.5|10258.5|10263.2|10259.2|10262.2|10258.2|5
1649098550000|2022-04-04 18:55:50|10262.2|10258.2|10263.2|10259.2|10263.2|10259.2|10262.2|10258.2|1
1649098560000|2022-04-04 18:56:00|10263|10259|10264.2|10260.2|10264.2|10260.2|10262.5|10258.5|24
1649098570000|2022-04-04 18:56:10|10264.5|10260.5|10269.5|10265.5|10271.7|10267.7|10264.5|10260.5|113
1649098580000|2022-04-04 18:56:20|10269.7|10265.7|10271.7|10267.7|10271.7|10267.7|10269.7|10265.7|26
1649098590000|2022-04-04 18:56:30|||||||||4
1649098600000|2022-04-04 18:56:40|10270.5|10266.5|10270.7|10266.7|10270.7|10266.7|10270.2|10266.2|6
1649098610000|2022-04-04 18:56:50|10271.2|10267.2|10276.7|10272.7|10276.7|10272.7|10270.7|10266.7|89
1649098620000|2022-04-04 18:57:00|10277.5|10273.5|10267.2|10263.2|10279.7|10275.7|10264.2|10260.2|171
1649098630000|2022-04-04 18:57:10|10267.7|10263.7|10270.5|10266.5|10270.7|10266.7|10267.7|10263.7|31
1649098640000|2022-04-04 18:57:20|10269.2|10265.2|10270.7|10266.7|10271.5|10267.5|10268.2|10264.2|15
1649098650000|2022-04-04 18:57:30|10271|10267|10275.7|10271.7|10275.7|10271.7|10270.7|10266.7|16
1649098660000|2022-04-04 18:57:40|10275.5|10271.5|10273.2|10269.2|10275.5|10271.5|10272.7|10268.7|36
1649098670000|2022-04-04 18:57:50|10273.9|10269.9|10271.2|10267.2|10274.2|10270.2|10268.2|10264.2|54
1649098680000|2022-04-04 18:58:00|10270.7|10266.7|10269.5|10265.5|10271.5|10267.5|10269.2|10265.2|13
1649098690000|2022-04-04 18:58:10|10270|10266|10269.9|10265.9|10273.5|10269.5|10269.9|10265.9|42
1649098700000|2022-04-04 18:58:20|10267.5|10263.5|10266|10262|10267.5|10263.5|10261.2|10257.2|98
1649098710000|2022-04-04 18:58:30|10265.7|10261.7|10266.2|10262.2|10267.2|10263.2|10264.2|10260.2|43
1649098720000|2022-04-04 18:58:40|10265.7|10261.7|10262.2|10258.2|10265.7|10261.7|10262.2|10258.2|9
1649098730000|2022-04-04 18:58:50|10262.7|10258.7|10263.7|10259.7|10264.9|10260.9|10262.7|10258.7|6
1649098740000|2022-04-04 18:59:00|10264.2|10260.2|10262.9|10258.9|10264.2|10260.2|10260.7|10256.7|12
1649098750000|2022-04-04 18:59:10|10263.7|10259.7|10265.2|10261.2|10265.2|10261.2|10263.2|10259.2|15
1649098760000|2022-04-04 18:59:20|10265.4|10261.4|10265.7|10261.7|10265.7|10261.7|10265.4|10261.4|0
1649098770000|2022-04-04 18:59:30|10264.7|10260.7|10264.2|10260.2|10264.7|10260.7|10263.7|10259.7|4
1649098780000|2022-04-04 18:59:40|10264.4|10260.4|10267.2|10263.2|10268.7|10264.7|10264.4|10260.4|21
1649098790000|2022-04-04 18:59:50|10266.2|10262.2|10265.7|10261.7|10266.2|10262.2|10265.2|10261.2|2
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10265.7|10261.7|10267.2|10263.2|10263.5|10259.5|12
1649098810000|2022-04-04 19:00:10|10264.9|10260.9|10263.7|10259.7|10265.2|10261.2|10263.5|10259.5|9
1649098820000|2022-04-04 19:00:20|10263.9|10259.9|10263.9|10259.9|10265.7|10261.7|10263.9|10259.9|4
1649098830000|2022-04-04 19:00:30|10264.2|10260.2|10261.2|10257.2|10264.2|10260.2|10261.2|10257.2|3
1649098840000|2022-04-04 19:00:40|10261.7|10257.7|10260.4|10256.4|10261.7|10257.7|10260.2|10256.2|5
1649098850000|2022-04-04 19:00:50|10260.7|10256.7|10262.2|10258.2|10262.2|10258.2|10260.2|10256.2|13
1649098860000|2022-04-04 19:01:00|10261.9|10257.9|10260.2|10256.2|10262.2|10258.2|10258.2|10254.2|31
1649098870000|2022-04-04 19:01:10|10259.9|10255.9|10259.4|10255.4|10260.7|10256.7|10259.2|10255.2|7
1649098880000|2022-04-04 19:01:20|10259.7|10255.7|10260.2|10256.2|10261.2|10257.2|10258.2|10254.2|9
1649098890000|2022-04-04 19:01:30|10260.4|10256.4|10262.2|10258.2|10262.9|10258.9|10260.4|10256.4|6
1649098900000|2022-04-04 19:01:40|10261.7|10257.7|10260.2|10256.2|10262.2|10258.2|10259.7|10255.7|14
1649098910000|2022-04-04 19:01:50|10259.5|10255.5|10260.2|10256.2|10260.9|10256.9|10259.2|10255.2|13
1649098920000|2022-04-04 19:02:00|10259.7|10255.7|10259.7|10255.7|10259.7|10255.7|10259.2|10255.2|1
1649098930000|2022-04-04 19:02:10|10260.4|10256.4|10260.2|10256.2|10261.2|10257.2|10259.9|10255.9|5
1649098940000|2022-04-04 19:02:20|10259.7|10255.7|10262.7|10258.7|10264.2|10260.2|10259.7|10255.7|10
1649098950000|2022-04-04 19:02:30|10262.9|10258.9|10262.2|10258.2|10263.2|10259.2|10261.2|10257.2|5
1649098960000|2022-04-04 19:02:40|10261.7|10257.7|10266.7|10262.7|10267.2|10263.2|10261.7|10257.7|20
1649098970000|2022-04-04 19:02:50|10266.9|10262.9|10265.2|10261.2|10267.7|10263.7|10264.2|10260.2|16
1649098980000|2022-04-04 19:03:00|10265.4|10261.4|10265.2|10261.2|10266.2|10262.2|10263.7|10259.7|18
1649098990000|2022-04-04 19:03:10|10264.7|10260.7|10265.4|10261.4|10265.4|10261.4|10264.7|10260.7|5
1649099000000|2022-04-04 19:03:20|10264.2|10260.2|10266.7|10262.7|10267.7|10263.7|10264.2|10260.2|6
1649099010000|2022-04-04 19:03:30|10266.9|10262.9|10267.2|10263.2|10267.2|10263.2|10265.7|10261.7|3
1649099020000|2022-04-04 19:03:40|10266.9|10262.9|10266.7|10262.7|10267.7|10263.7|10266.7|10262.7|4
1649099030000|2022-04-04 19:03:50|10267.2|10263.2|10276.9|10272.9|10277.2|10273.2|10267.2|10263.2|78
1649099040000|2022-04-04 19:04:00|10276.7|10272.7|10273.7|10269.7|10276.7|10272.7|10273.7|10269.7|11
1649099050000|2022-04-04 19:04:10|10273.4|10269.4|10269.7|10265.7|10274.2|10270.2|10269.4|10265.4|17
1649099060000|2022-04-04 19:04:20|10269.2|10265.2|10268.2|10264.2|10269.2|10265.2|10267.4|10263.4|38
1649099070000|2022-04-04 19:04:30|10268.4|10264.4|10270.7|10266.7|10270.7|10266.7|10268.4|10264.4|9
1649099080000|2022-04-04 19:04:40|10270.2|10266.2|10267.9|10263.9|10270.7|10266.7|10267.7|10263.7|9
1649099090000|2022-04-04 19:04:50|10267.4|10263.4|10267.9|10263.9|10268.7|10264.7|10266.2|10262.2|11
1649099100000|2022-04-04 19:05:00|10267.7|10263.7|10275.4|10271.4|10276.7|10272.7|10267.7|10263.7|134
1649099110000|2022-04-04 19:05:10|10275.2|10271.2|10273.4|10269.4|10275.2|10271.2|10273.4|10269.4|3
1649099120000|2022-04-04 19:05:20|10274.7|10270.7|10273.2|10269.2|10275.4|10271.4|10273.2|10269.2|8
1649099130000|2022-04-04 19:05:30|10273.4|10269.4|10275.9|10271.9|10275.9|10271.9|10272.7|10268.7|73
1649099140000|2022-04-04 19:05:40|10275.6|10271.6|10274.6|10270.6|10275.9|10271.9|10274.1|10270.1|6
1649099150000|2022-04-04 19:05:50|10274.4|10270.4|10273.1|10269.1|10274.9|10270.9|10272.9|10268.9|8
1649099160000|2022-04-04 19:06:00|10272.7|10268.7|10273.6|10269.6|10274.6|10270.6|10272.6|10268.6|12
1649099170000|2022-04-04 19:06:10|10273.4|10269.4|10271.9|10267.9|10273.9|10269.9|10271.9|10267.9|2
1649099180000|2022-04-04 19:06:20|10271.4|10267.4|10270.7|10266.7|10271.4|10267.4|10268.4|10264.4|19
1649099190000|2022-04-04 19:06:30|10270.4|10266.4|10270.4|10266.4|10270.4|10266.4|10268.7|10264.7|10
1649099200000|2022-04-04 19:06:40|10270.9|10266.9|10275.2|10271.2|10276.2|10272.2|10270.7|10266.7|13
1649099210000|2022-04-04 19:06:50|10275.1|10271.1|10273.4|10269.4|10275.9|10271.9|10272.9|10268.9|8
1649099220000|2022-04-04 19:07:00|10273.9|10269.9|10274.1|10270.1|10274.1|10270.1|10273.4|10269.4|3
1649099230000|2022-04-04 19:07:10|10273.9|10269.9|10274.1|10270.1|10274.7|10270.7|10273.4|10269.4|3
1649099240000|2022-04-04 19:07:20|10273.4|10269.4|10274.7|10270.7|10275.1|10271.1|10273.4|10269.4|8
1649099250000|2022-04-04 19:07:30|10274.4|10270.4|10276.1|10272.1|10276.4|10272.4|10274.4|10270.4|9
1649099260000|2022-04-04 19:07:40|10276.4|10272.4|10276.1|10272.1|10276.6|10272.6|10275.9|10271.9|20
1649099270000|2022-04-04 19:07:50|10276.6|10272.6|10275.7|10271.7|10276.6|10272.6|10274.4|10270.4|5
1649099280000|2022-04-04 19:08:00|10275.4|10271.4|10275.7|10271.7|10276.9|10272.9|10274.9|10270.9|6
1649099290000|2022-04-04 19:08:10|10275.4|10271.4|10276.9|10272.9|10277.4|10273.4|10275.4|10271.4|10
1649099300000|2022-04-04 19:08:20|10277.2|10273.2|10273.7|10269.7|10277.2|10273.2|10270.2|10266.2|49
1649099310000|2022-04-04 19:08:30|10273.4|10269.4|10274.2|10270.2|10274.9|10270.9|10273.2|10269.2|1
1649099320000|2022-04-04 19:08:40|10273.9|10269.9|10274.7|10270.7|10274.9|10270.9|10272.9|10268.9|8
1649099330000|2022-04-04 19:08:50|10274.4|10270.4|10276.9|10272.9|10277.4|10273.4|10274.4|10270.4|77
1649099340000|2022-04-04 19:09:00|10276.7|10272.7|10275.7|10271.7|10276.7|10272.7|10275.7|10271.7|3
1649099350000|2022-04-04 19:09:10|10275.2|10271.2|10272.2|10268.2|10275.2|10271.2|10270.9|10266.9|24
1649099360000|2022-04-04 19:09:20|10272.4|10268.4|10268.4|10264.4|10272.7|10268.7|10268.2|10264.2|22
1649099370000|2022-04-04 19:09:30|10268.9|10264.9|10270.4|10266.4|10270.4|10266.4|10268.9|10264.9|8
1649099380000|2022-04-04 19:09:40|10270.7|10266.7|10272.2|10268.2|10272.2|10268.2|10269.4|10265.4|2
1649099390000|2022-04-04 19:09:50|10271.9|10267.9|10271.9|10267.9|10272.7|10268.7|10270.7|10266.7|22
1649099400000|2022-04-04 19:10:00|10272.4|10268.4|10276.9|10272.9|10277.4|10273.4|10271.4|10267.4|47
1649099410000|2022-04-04 19:10:10|10276.4|10272.4|10274.9|10270.9|10276.9|10272.9|10274.4|10270.4|5
1649099420000|2022-04-04 19:10:20|10275.2|10271.2|10273.9|10269.9|10275.4|10271.4|10272.9|10268.9|15
1649099430000|2022-04-04 19:10:30|10273.7|10269.7|10271.2|10267.2|10273.7|10269.7|10270.4|10266.4|11
1649099440000|2022-04-04 19:10:40|10271.4|10267.4|10269.7|10265.7|10274.6|10270.6|10269.4|10265.4|53
1649099450000|2022-04-04 19:10:50|10270.2|10266.2|10272.2|10268.2|10272.4|10268.4|10269.7|10265.7|8
1649099460000|2022-04-04 19:11:00|10271.9|10267.9|10273.7|10269.7|10273.7|10269.7|10269.7|10265.7|10
1649099470000|2022-04-04 19:11:10|10271.9|10267.9|10272.7|10268.7|10273.7|10269.7|10271.9|10267.9|7
1649099480000|2022-04-04 19:11:20|10272.4|10268.4|10271.7|10267.7|10272.4|10268.4|10271.7|10267.7|1
1649099490000|2022-04-04 19:11:30|10271.9|10267.9|10271.7|10267.7|10272.7|10268.7|10271.7|10267.7|4
1649099500000|2022-04-04 19:11:40|10272.2|10268.2|10272.7|10268.7|10272.7|10268.7|10272.2|10268.2|2
1649099510000|2022-04-04 19:11:50|10272.9|10268.9|10276.6|10272.6|10277.1|10273.1|10272.9|10268.9|21
1649099520000|2022-04-04 19:12:00|10277.1|10273.1|10274.7|10270.7|10277.1|10273.1|10274.7|10270.7|12
1649099530000|2022-04-04 19:12:10|10274.4|10270.4|10273.2|10269.2|10274.4|10270.4|10272.9|10268.9|6
1649099540000|2022-04-04 19:12:20|10273.7|10269.7|10275.7|10271.7|10275.9|10271.9|10273.7|10269.7|6
1649099550000|2022-04-04 19:12:30|10276.2|10272.2|10273.9|10269.9|10276.2|10272.2|10273.9|10269.9|7
1649099560000|2022-04-04 19:12:40|10273.7|10269.7|10276.2|10272.2|10276.4|10272.4|10273.7|10269.7|9
1649099570000|2022-04-04 19:12:50|10275.7|10271.7|10273.2|10269.2|10276.2|10272.2|10272.9|10268.9|18
1649099580000|2022-04-04 19:13:00|10272.7|10268.7|10274.9|10270.9|10274.9|10270.9|10272.2|10268.2|0
1649099590000|2022-04-04 19:13:10|10275.2|10271.2|10273.4|10269.4|10275.2|10271.2|10272.4|10268.4|4
1649099600000|2022-04-04 19:13:20|10274.4|10270.4|10272.9|10268.9|10274.4|10270.4|10272.9|10268.9|3
1649099610000|2022-04-04 19:13:30|10273.4|10269.4|10272.4|10268.4|10274.1|10270.1|10272.4|10268.4|4
1649099620000|2022-04-04 19:13:40|10272.2|10268.2|10276.1|10272.1|10276.1|10272.1|10271.9|10267.9|15
1649099630000|2022-04-04 19:13:50|10275.7|10271.7|10275.1|10271.1|10275.7|10271.7|10274.1|10270.1|2
1649099640000|2022-04-04 19:14:00|10275.4|10271.4|10274.6|10270.6|10276.4|10272.4|10274.6|10270.6|2
1649099650000|2022-04-04 19:14:10|10274.9|10270.9|10275.7|10271.7|10277.6|10273.6|10274.9|10270.9|34
1649099660000|2022-04-04 19:14:20|10275.4|10271.4|10274.7|10270.7|10275.9|10271.9|10274.7|10270.7|6
1649099670000|2022-04-04 19:14:30|10274.4|10270.4|10275.9|10271.9|10277.1|10273.1|10274.4|10270.4|10
1649099680000|2022-04-04 19:14:40|10276.1|10272.1|10277.4|10273.4|10277.4|10273.4|10275.9|10271.9|6
1649099690000|2022-04-04 19:14:50|10277.1|10273.1|10275.9|10271.9|10277.6|10273.6|10275.9|10271.9|27
1649099700000|2022-04-04 19:15:00|10275.6|10271.6|10271.9|10267.9|10277.1|10273.1|10271.9|10267.9|72
1649099710000|2022-04-04 19:15:10|10272.1|10268.1|10276.6|10272.6|10276.6|10272.6|10271.9|10267.9|12
1649099720000|2022-04-04 19:15:20|10276.1|10272.1|10275.6|10271.6|10276.1|10272.1|10275.6|10271.6|4
1649099730000|2022-04-04 19:15:30|10275.4|10271.4|10274.1|10270.1|10275.4|10271.4|10273.6|10269.6|6
1649099740000|2022-04-04 19:15:40|||||||||1
1649099750000|2022-04-04 19:15:50|10275.1|10271.1|10273.1|10269.1|10277.1|10273.1|10273.1|10269.1|24
1649099760000|2022-04-04 19:16:00|10273.4|10269.4|10273.1|10269.1|10274.6|10270.6|10273.1|10269.1|8
1649099770000|2022-04-04 19:16:10|||||||||2
1649099780000|2022-04-04 19:16:20|10273.6|10269.6|10271.4|10267.4|10273.6|10269.6|10270.6|10266.6|22
1649099790000|2022-04-04 19:16:30|10271.1|10267.1|10270.6|10266.6|10271.1|10267.1|10269.6|10265.6|6
1649099800000|2022-04-04 19:16:40|10271.1|10267.1|10272.6|10268.6|10272.6|10268.6|10271.1|10267.1|32
1649099810000|2022-04-04 19:16:50|10272.4|10268.4|10272.1|10268.1|10272.4|10268.4|10270.6|10266.6|6
1649099820000|2022-04-04 19:17:00|10272.6|10268.6|10275.6|10271.6|10277.1|10273.1|10272.6|10268.6|45
1649099830000|2022-04-04 19:17:10|10275.9|10271.9|10275.6|10271.6|10275.9|10271.9|10275.4|10271.4|4
1649099840000|2022-04-04 19:17:20|10275.4|10271.4|10275.6|10271.6|10277.4|10273.4|10274.1|10270.1|70
1649099850000|2022-04-04 19:17:30|10274.9|10270.9|10274.9|10270.9|10274.9|10270.9|10274.9|10270.9|5
1649099860000|2022-04-04 19:17:40|10274.6|10270.6|10275.1|10271.1|10275.1|10271.1|10274.6|10270.6|3
1649099870000|2022-04-04 19:17:50|10276.4|10272.4|10276.6|10272.6|10277.1|10273.1|10275.9|10271.9|15
1649099880000|2022-04-04 19:18:00|10276.4|10272.4|10275.6|10271.6|10276.6|10272.6|10274.6|10270.6|6
1649099900000|2022-04-04 19:18:20|10275.4|10271.4|10274.1|10270.1|10275.4|10271.4|10274.1|10270.1|1
1649099910000|2022-04-04 19:18:30|10275.6|10271.6|10274.1|10270.1|10275.6|10271.6|10273.1|10269.1|7
1649099930000|2022-04-04 19:18:50|10273.9|10269.9|10272.4|10268.4|10273.9|10269.9|10271.6|10267.6|20
1649099940000|2022-04-04 19:19:00|10272.1|10268.1|10273.6|10269.6|10276.1|10272.1|10272.1|10268.1|16
1649099950000|2022-04-04 19:19:10|10274.1|10270.1|10274.6|10270.6|10275.1|10271.1|10274.1|10270.1|1
1649099960000|2022-04-04 19:19:20|10274.1|10270.1|10272.6|10268.6|10276.6|10272.6|10272.6|10268.6|83
1649099970000|2022-04-04 19:19:30|10272.4|10268.4|10271.6|10267.6|10273.1|10269.1|10271.1|10267.1|10
1649099980000|2022-04-04 19:19:40|10271.1|10267.1|10271.6|10267.6|10271.6|10267.6|10270.6|10266.6|6
1649099990000|2022-04-04 19:19:50|10271.9|10267.9|10268.6|10264.6|10272.6|10268.6|10268.6|10264.6|18
1649100000000|2022-04-04 19:20:00|10269.8|10265.8|10284.8|10280.8|10284.8|10280.8|10269.8|10265.8|117
1649100010000|2022-04-04 19:20:10|10285.4|10281.4|10283.1|10279.1|10287.8|10283.8|10283.1|10279.1|52
1649100020000|2022-04-04 19:20:20|10282.9|10278.9|10280.6|10276.6|10283.1|10279.1|10280.6|10276.6|7
1649100030000|2022-04-04 19:20:30|10280.3|10276.3|10279.6|10275.6|10280.3|10276.3|10279.4|10275.4|5
1649100050000|2022-04-04 19:20:50|10279.9|10275.9|10279.6|10275.6|10279.9|10275.9|10279.6|10275.6|3
1649100060000|2022-04-04 19:21:00|10279.8|10275.8|10277.4|10273.4|10283.1|10279.1|10276.9|10272.9|22
1649100070000|2022-04-04 19:21:10|10277.6|10273.6|10271.6|10267.6|10277.6|10273.6|10270.1|10266.1|23
1649100080000|2022-04-04 19:21:20|10271.1|10267.1|10270.6|10266.6|10272.4|10268.4|10270.6|10266.6|12
1649100090000|2022-04-04 19:21:30|10271.6|10267.6|10269.1|10265.1|10271.6|10267.6|10269.1|10265.1|20
1649100100000|2022-04-04 19:21:40|10270.1|10266.1|10271.1|10267.1|10271.1|10267.1|10270.1|10266.1|3
1649100110000|2022-04-04 19:21:50|10270.1|10266.1|10269.6|10265.6|10270.1|10266.1|10269.6|10265.6|8
1649100120000|2022-04-04 19:22:00|10270.1|10266.1|10273.6|10269.6|10273.6|10269.6|10270.1|10266.1|22
1649100130000|2022-04-04 19:22:10|10274.1|10270.1|10273.1|10269.1|10274.6|10270.6|10273.1|10269.1|7
1649100140000|2022-04-04 19:22:20|10274.8|10270.8|10275.6|10271.6|10276.9|10272.9|10273.6|10269.6|14
1649100150000|2022-04-04 19:22:30|10276.3|10272.3|10278.6|10274.6|10278.6|10274.6|10276.3|10272.3|13
1649100160000|2022-04-04 19:22:40|10278.4|10274.4|10278.6|10274.6|10278.6|10274.6|10274.6|10270.6|11
1649100170000|2022-04-04 19:22:50|10278.1|10274.1|10278.6|10274.6|10278.8|10274.8|10276.6|10272.6|4
1649100180000|2022-04-04 19:23:00|10276.1|10272.1|10276.6|10272.6|10276.6|10272.6|10275.6|10271.6|5
1649100190000|2022-04-04 19:23:10|10276.4|10272.4|10276.1|10272.1|10276.4|10272.4|10275.1|10271.1|2
1649100200000|2022-04-04 19:23:20|10275.6|10271.6|10275.6|10271.6|10275.6|10271.6|10274.6|10270.6|3
1649100210000|2022-04-04 19:23:30|10274.6|10270.6|10270.6|10266.6|10275.6|10271.6|10269.1|10265.1|11
1649100220000|2022-04-04 19:23:40|10269.6|10265.6|10274.6|10270.6|10274.6|10270.6|10269.3|10265.3|17
1649100230000|2022-04-04 19:23:50|10274.3|10270.3|10272.6|10268.6|10277.3|10273.3|10272.6|10268.6|19
1649100240000|2022-04-04 19:24:00|10272.9|10268.9|10273.6|10269.6|10274.6|10270.6|10272.4|10268.4|7
1649100250000|2022-04-04 19:24:10|10273.8|10269.8|10274.6|10270.6|10275.6|10271.6|10273.6|10269.6|6
1649100260000|2022-04-04 19:24:20|10274.4|10270.4|10273.6|10269.6|10275.1|10271.1|10272.6|10268.6|4
1649100270000|2022-04-04 19:24:30|10274.1|10270.1|10273.1|10269.1|10276.6|10272.6|10272.6|10268.6|16
1649100280000|2022-04-04 19:24:40|10273.3|10269.3|10275.1|10271.1|10275.6|10271.6|10273.3|10269.3|6
1649100290000|2022-04-04 19:24:50|10274.4|10270.4|10274.6|10270.6|10274.6|10270.6|10274.1|10270.1|4
1649100300000|2022-04-04 19:25:00|10276.1|10272.1|10279.1|10275.1|10280.3|10276.3|10276.1|10272.1|41
1649100310000|2022-04-04 19:25:10|10278.4|10274.4|10279.1|10275.1|10282.1|10278.1|10277.1|10273.1|25
1649100320000|2022-04-04 19:25:20|10279.6|10275.6|10278.1|10274.1|10279.6|10275.6|10276.6|10272.6|19
1649100330000|2022-04-04 19:25:30|10277.6|10273.6|10277.6|10273.6|10281.8|10277.8|10275.9|10271.9|77
1649100340000|2022-04-04 19:25:40|10277.4|10273.4|10278.6|10274.6|10278.6|10274.6|10277.1|10273.1|3
1649100350000|2022-04-04 19:25:50|10279.1|10275.1|10280.6|10276.6|10281.6|10277.6|10279.1|10275.1|5
1649100360000|2022-04-04 19:26:00|10281.6|10277.6|10281.1|10277.1|10283.1|10279.1|10280.6|10276.6|21
1649100370000|2022-04-04 19:26:10|10281.6|10277.6|10280.1|10276.1|10282.6|10278.6|10280.1|10276.1|29
1649100380000|2022-04-04 19:26:20|10279.6|10275.6|10284.6|10280.6|10286.6|10282.6|10279.6|10275.6|25
1649100390000|2022-04-04 19:26:30|10285.6|10281.6|10289.6|10285.6|10291.1|10287.1|10284.6|10280.6|50
1649100400000|2022-04-04 19:26:40|10289.1|10285.1|10301.6|10297.6|10305.6|10301.6|10289.1|10285.1|262
1649100410000|2022-04-04 19:26:50|10301.8|10297.8|10302.6|10298.6|10306.6|10302.6|10301.6|10297.6|57
1649100420000|2022-04-04 19:27:00|10301.3|10297.3|10298.6|10294.6|10302.6|10298.6|10298.6|10294.6|66
1649100430000|2022-04-04 19:27:10|10298.8|10294.8|10296.1|10292.1|10299.6|10295.6|10294.6|10290.6|26
1649100440000|2022-04-04 19:27:20|10295.8|10291.8|10293.3|10289.3|10295.8|10291.8|10292.8|10288.8|11
1649100450000|2022-04-04 19:27:30|10293.8|10289.8|10299.1|10295.1|10299.1|10295.1|10293.6|10289.6|18
1649100460000|2022-04-04 19:27:40|10300.1|10296.1|10297.6|10293.6|10300.6|10296.6|10297.6|10293.6|117
1649100470000|2022-04-04 19:27:50|10298.3|10294.3|10299.6|10295.6|10302.6|10298.6|10298.3|10294.3|19
1649100480000|2022-04-04 19:28:00|10301.6|10297.6|10305.1|10301.1|10305.6|10301.6|10301.6|10297.6|36
1649100490000|2022-04-04 19:28:10|10305.3|10301.3|10308.8|10304.8|10308.8|10304.8|10305.1|10301.1|50
1649100500000|2022-04-04 19:28:20|10308.3|10304.3|10305.1|10301.1|10308.3|10304.3|10304.8|10300.8|31
1649100510000|2022-04-04 19:28:30|10304.8|10300.8|10307.3|10303.3|10308.8|10304.8|10304.3|10300.3|60
1649100520000|2022-04-04 19:28:40|10307.6|10303.6|10304.5|10300.5|10308.1|10304.1|10304.5|10300.5|27
1649100530000|2022-04-04 19:28:50|10303|10299|10305.3|10301.3|10305.3|10301.3|10302|10298|16
1649100540000|2022-04-04 19:29:00|10304.8|10300.8|10306.3|10302.3|10306.6|10302.6|10304.8|10300.8|10
1649100550000|2022-04-04 19:29:10|10305.3|10301.3|10305.3|10301.3|10305.3|10301.3|10305.3|10301.3|2
1649100560000|2022-04-04 19:29:20|10304.5|10300.5|10305.5|10301.5|10306|10302|10301.5|10297.5|54
1649100570000|2022-04-04 19:29:30|10306|10302|10306.3|10302.3|10306.5|10302.5|10306|10302|2
1649100580000|2022-04-04 19:29:40|10306.8|10302.8|10310|10306|10311|10307|10306.8|10302.8|72
1649100590000|2022-04-04 19:29:50|10309|10305|10310|10306|10311.5|10307.5|10308.5|10304.5|17
1649100600000|2022-04-04 19:30:00|10309.3|10305.3|10311.5|10307.5|10312.3|10307.8|10308.5|10304.3|64
1649100610000|2022-04-04 19:30:10|10310.8|10306.8|10309|10305|10311|10307|10306.5|10302.5|50
1649100620000|2022-04-04 19:30:20|10309.3|10305.3|10307.8|10303.8|10309.3|10305.3|10307|10303|14
1649100630000|2022-04-04 19:30:30|10306.8|10302.8|10308.3|10304.3|10308.5|10304.5|10306.8|10302.8|5
1649100640000|2022-04-04 19:30:40|10307.6|10303.6|10307.8|10303.8|10307.8|10303.8|10306.3|10302.3|12
1649100650000|2022-04-04 19:30:50|10307.5|10303.5|10305|10301|10307.5|10303.5|10304.6|10300.6|7
1649100660000|2022-04-04 19:31:00|10304.8|10300.8|10305|10301|10305|10301|10304|10300|9
1649100670000|2022-04-04 19:31:10|10306|10302|10305.5|10301.5|10306|10302|10304.5|10300.5|12
1649100680000|2022-04-04 19:31:20|10304.6|10300.6|10304|10300|10306|10302|10304|10300|15
1649100690000|2022-04-04 19:31:30|10304.5|10300.5|10304|10300|10304.5|10300.5|10304|10300|0
1649100700000|2022-04-04 19:31:40|10303.5|10299.5|10304|10300|10304|10300|10303.5|10299.5|6
1649100710000|2022-04-04 19:31:50|10303.8|10299.8|10303.5|10299.5|10304|10300|10303|10299|10
1649100720000|2022-04-04 19:32:00|10303.8|10299.8|10308|10304|10308|10304|10302.5|10298.5|53
1649100730000|2022-04-04 19:32:10|10308.3|10304.3|10311|10307|10311.5|10307.5|10308.3|10304.3|25
1649100740000|2022-04-04 19:32:20|10310.5|10306.5|10310.5|10306.5|10311.5|10307.5|10310.5|10306.5|21
1649100750000|2022-04-04 19:32:30|10309.8|10305.8|10307.5|10303.5|10309.8|10305.8|10306.5|10302.5|19
1649100760000|2022-04-04 19:32:40|10306.5|10302.5|10305.5|10301.5|10307|10303|10304.5|10300.5|14
1649100770000|2022-04-04 19:32:50|10306.5|10302.5|10302.3|10298.3|10306.8|10302.8|10302|10298|21
1649100780000|2022-04-04 19:33:00|10302|10298|10302.3|10298.3|10302.5|10298.5|10302|10298|3
1649100790000|2022-04-04 19:33:10|10302.5|10298.5|10304.5|10300.5|10304.5|10300.5|10302.5|10298.5|3
1649100800000|2022-04-04 19:33:20|10304|10300|10304|10300|10304|10300|10303.5|10299.5|1
1649100810000|2022-04-04 19:33:30|10303.5|10299.5|10304.5|10300.5|10305|10301|10303.5|10299.5|5
1649100820000|2022-04-04 19:33:40|10304.3|10300.3|10305.5|10301.5|10306.8|10302.8|10304.3|10300.3|10
1649100830000|2022-04-04 19:33:50|10305.1|10301.1|10301.5|10297.5|10305.1|10301.1|10301|10297|27
1649100840000|2022-04-04 19:34:00|10299.6|10295.6|10302.6|10298.6|10302.8|10298.8|10299.1|10295.1|21
1649100850000|2022-04-04 19:34:10|10302.8|10298.8|10304.1|10300.1|10304.6|10300.6|10301.3|10297.3|5
1649100860000|2022-04-04 19:34:20|10303.8|10299.8|10306.1|10302.1|10306.1|10302.1|10303.3|10299.3|1
1649100870000|2022-04-04 19:34:30|10305.8|10301.8|10306|10302|10306|10302|10304.5|10300.5|5
1649100880000|2022-04-04 19:34:40|10305.1|10301.1|10303.3|10299.3|10305.8|10301.8|10302.6|10298.6|7
1649100890000|2022-04-04 19:34:50|10303.5|10299.5|10305.8|10301.8|10306.3|10302.3|10303.5|10299.5|17
1649100900000|2022-04-04 19:35:00|10306.1|10302.1|10309.5|10305.5|10310|10306|10306.1|10302.1|32
1649100910000|2022-04-04 19:35:10|10308|10304|10310.5|10306.5|10311.5|10307.5|10308|10304|19
1649100920000|2022-04-04 19:35:20|10311|10307|10310.5|10306.5|10311.5|10307.5|10310.5|10306.5|2
1649100930000|2022-04-04 19:35:30|10309.5|10305.5|10308.8|10304.8|10310.5|10306.5|10308.5|10304.5|12
1649100940000|2022-04-04 19:35:40|10309|10305|10308.8|10304.8|10309.3|10305.3|10308.8|10304.8|1
1649100950000|2022-04-04 19:35:50|10309|10305|10308|10304|10309.8|10305.8|10307.8|10303.8|10
1649100960000|2022-04-04 19:36:00|10308.3|10304.3|10307.5|10303.5|10310.5|10306.5|10307|10303|16
1649100970000|2022-04-04 19:36:10|10308|10304|10317.5|10313.5|10319.5|10315.5|10307.5|10303.5|53
1649100980000|2022-04-04 19:36:20|10317.3|10313.3|10319|10315|10320.5|10316.5|10317|10313|44
1649100990000|2022-04-04 19:36:30|10319.5|10315.5|10314.5|10310.5|10319.5|10315.5|10314.5|10310.5|19
1649101000000|2022-04-04 19:36:40|10313.5|10309.5|10312|10308|10314.5|10310.5|10312|10308|13
1649101010000|2022-04-04 19:36:50|10311.5|10307.5|10309|10305|10312.8|10308.8|10306.8|10302.8|26
1649101020000|2022-04-04 19:37:00|10307.8|10303.8|10305.6|10301.6|10307.8|10303.8|10305|10301|22
1649101030000|2022-04-04 19:37:10|10305.8|10301.8|10304.6|10300.6|10306.6|10302.6|10304.6|10300.6|20
1649101040000|2022-04-04 19:37:20|10304.3|10300.3|10304|10300|10305.5|10301.5|10303.6|10299.6|17
1649101050000|2022-04-04 19:37:30|10304.8|10300.8|10304.3|10300.3|10305.5|10301.5|10304|10300|6
1649101060000|2022-04-04 19:37:40|10305|10301|10305|10301|10305|10301|10305|10301|0
1649101070000|2022-04-04 19:37:50|10305.5|10301.5|10306|10302|10306|10302|10305|10301|6
1649101080000|2022-04-04 19:38:00|10306.5|10302.5|10306|10302|10306.5|10302.5|10306|10302|1
1649101090000|2022-04-04 19:38:10|10305.8|10301.8|10305.5|10301.5|10305.8|10301.8|10303.8|10299.8|9
1649101100000|2022-04-04 19:38:20|10305.3|10301.3|10309|10305|10310|10306|10305.3|10301.3|15
1649101110000|2022-04-04 19:38:30|10308.6|10304.6|10306|10302|10308.6|10304.6|10305.5|10301.5|9
1649101120000|2022-04-04 19:38:40|10306.3|10302.3|10306|10302|10306.5|10302.5|10306|10302|1
1649101130000|2022-04-04 19:38:50|10305.5|10301.5|10304|10300|10305.5|10301.5|10304|10300|8
1649101140000|2022-04-04 19:39:00|10306|10302|10304|10300|10306|10302|10304|10300|3
1649101150000|2022-04-04 19:39:10|10303.5|10299.5|10304.5|10300.5|10304.5|10300.5|10301.8|10297.8|29
1649101160000|2022-04-04 19:39:20|10305.5|10301.5|10298.3|10294.3|10305.5|10301.5|10297.3|10293.3|45
1649101170000|2022-04-04 19:39:30|10298|10294|10298.3|10294.3|10298.5|10294.5|10296.3|10292.3|25
1649101180000|2022-04-04 19:39:40|10298.5|10294.5|10298.8|10294.8|10299.8|10295.8|10298.5|10294.5|7
1649101190000|2022-04-04 19:39:50|10298.6|10294.6|10299.6|10295.6|10299.6|10295.6|10296.6|10292.6|26
1649101200000|2022-04-04 19:40:00|10299.3|10295.3|10299.1|10295.1|10299.6|10295.6|10299.1|10295.1|7
1649101210000|2022-04-04 19:40:10|10298.8|10294.8|10299.5|10295.5|10299.5|10295.5|10298.1|10294.1|8
1649101230000|2022-04-04 19:40:30|10299.8|10295.8|10298.5|10294.5|10299.8|10295.8|10298.3|10294.3|1
1649101240000|2022-04-04 19:40:40|10298.1|10294.1|10298.8|10294.8|10298.8|10294.8|10297|10293|7
1649101250000|2022-04-04 19:40:50|10299|10295|10298.5|10294.5|10299.8|10295.8|10298|10294|5
1649101260000|2022-04-04 19:41:00|10298.8|10294.8|10298.6|10294.6|10299.3|10295.3|10298|10294|3
1649101270000|2022-04-04 19:41:10|10298.8|10294.8|10299.8|10295.8|10301.8|10297.8|10298.5|10294.5|5
1649101280000|2022-04-04 19:41:20|10300|10296|10300|10296|10300|10296|10300|10296|0
1649101290000|2022-04-04 19:41:30|10300.3|10296.3|10299.5|10295.5|10300.3|10296.3|10298.3|10294.3|6
1649101300000|2022-04-04 19:41:40|10300.3|10296.3|10301|10297|10301.3|10297.3|10299.5|10295.5|3
1649101310000|2022-04-04 19:41:50|10301.3|10297.3|10301.8|10297.8|10302|10298|10301.3|10297.3|0
1649101320000|2022-04-04 19:42:00|10303|10299|10304|10300|10305.3|10301.3|10303|10299|14
1649101330000|2022-04-04 19:42:10|10304.3|10300.3|10304|10300|10304.3|10300.3|10304|10300|1
1649101340000|2022-04-04 19:42:20|10304.3|10300.3|10303|10299|10304.3|10300.3|10303|10299|1
1649101350000|2022-04-04 19:42:30|10302.8|10298.8|10301.5|10297.5|10302.8|10298.8|10301.5|10297.5|2
1649101360000|2022-04-04 19:42:40|10301|10297|10294.8|10290.8|10301|10297|10294.8|10290.8|23
1649101370000|2022-04-04 19:42:50|10294.3|10290.3|10294.8|10290.8|10295.8|10291.8|10294|10290|6
1649101380000|2022-04-04 19:43:00|10294.3|10290.3|10293.8|10289.8|10295.8|10291.8|10293.8|10289.8|12
1649101390000|2022-04-04 19:43:10|10294|10290|10293|10289|10294.3|10290.3|10293|10289|7
1649101400000|2022-04-04 19:43:20|10293.3|10289.3|10291|10287|10294.3|10290.3|10290.5|10286.5|12
1649101410000|2022-04-04 19:43:30|10291.3|10287.3|10290.8|10286.8|10292|10288|10290.5|10286.5|13
1649101420000|2022-04-04 19:43:40|10290.5|10286.5|10287|10283|10291.3|10287.3|10284|10280|84
1649101430000|2022-04-04 19:43:50|10286.6|10282.6|10286.6|10282.6|10287.8|10283.8|10286|10282|15
1649101440000|2022-04-04 19:44:00|10286|10282|10286|10282|10287|10283|10286|10282|2
1649101450000|2022-04-04 19:44:10|10286.5|10282.5|10285.3|10281.3|10286.8|10282.8|10285|10281|10
1649101460000|2022-04-04 19:44:20|10286|10282|10286|10282|10287|10283|10285|10281|11
1649101470000|2022-04-04 19:44:30|10285.8|10281.8|10286|10282|10286|10282|10285.5|10281.5|1
1649101480000|2022-04-04 19:44:40|10286.3|10282.3|10285|10281|10286.5|10282.5|10285|10281|13
1649101490000|2022-04-04 19:44:50|10285.3|10281.3|10291|10287|10293|10289|10285.3|10281.3|42
1649101500000|2022-04-04 19:45:00|10290.8|10286.8|10289.3|10285.3|10290.8|10286.8|10289.3|10285.3|3
1649101510000|2022-04-04 19:45:10|10289.5|10285.5|10289.3|10285.3|10289.5|10285.5|10289.3|10285.3|3
1649101520000|2022-04-04 19:45:20|10288.8|10284.8|10289|10285|10291.3|10287.3|10287.3|10283.3|47
1649101530000|2022-04-04 19:45:30|10289.3|10285.3|10285.5|10281.5|10289.3|10285.3|10283.5|10279.5|37
1649101540000|2022-04-04 19:45:40|10284.5|10280.5|10285|10281|10285|10281|10284.5|10280.5|4
1649101550000|2022-04-04 19:45:50|10284.5|10280.5|10285.5|10281.5|10286.5|10282.5|10284.5|10280.5|6
1649101560000|2022-04-04 19:46:00|10285|10281|10286|10282|10287.5|10283.5|10284|10280|21
1649101570000|2022-04-04 19:46:10|10285.5|10281.5|10285|10281|10285.5|10281.5|10285|10281|0
1649101580000|2022-04-04 19:46:20|10284.3|10280.3|10280.5|10276.5|10284.3|10280.3|10280.5|10276.5|28
1649101590000|2022-04-04 19:46:30|10280.8|10276.8|10281.5|10277.5|10283|10279|10279|10275|11
1649101600000|2022-04-04 19:46:40|10283.3|10279.3|10281.5|10277.5|10285|10281|10280.5|10276.5|38
1649101610000|2022-04-04 19:46:50|10282.5|10278.5|10286.5|10282.5|10287|10283|10282.5|10278.5|18
1649101620000|2022-04-04 19:47:00|10287.5|10283.5|10285|10281|10287.5|10283.5|10285|10281|29
1649101630000|2022-04-04 19:47:10|10287.5|10283.5|10287.5|10283.5|10288.5|10284.5|10286.5|10282.5|28
1649101640000|2022-04-04 19:47:20|10288.5|10284.5|10287.5|10283.5|10288.5|10284.5|10287.5|10283.5|5
1649101650000|2022-04-04 19:47:30|10287.1|10283.1|10288.5|10284.5|10288.5|10284.5|10286.8|10282.8|8
1649101660000|2022-04-04 19:47:40|10289.5|10285.5|10289.5|10285.5|10289.5|10285.5|10289.5|10285.5|4
1649101670000|2022-04-04 19:47:50|10290.3|10286.3|10289|10285|10291.8|10287.8|10289|10285|12
1649101680000|2022-04-04 19:48:00|10288.8|10284.8|10290.5|10286.5|10291.5|10287.5|10288.8|10284.8|11
1649101690000|2022-04-04 19:48:10|10291|10287|10289.5|10285.5|10291|10287|10288.3|10284.3|6
1649101700000|2022-04-04 19:48:20|10289.8|10285.8|10289.5|10285.5|10290|10286|10289.5|10285.5|1
1649101710000|2022-04-04 19:48:30|10288.5|10284.5|10286.5|10282.5|10288.5|10284.5|10285.5|10281.5|8
1649101720000|2022-04-04 19:48:40|10286|10282|10286.5|10282.5|10287|10283|10286|10282|7
1649101730000|2022-04-04 19:48:50|10286.1|10282.1|10282|10278|10286.1|10282.1|10280.8|10276.8|11
1649101740000|2022-04-04 19:49:00|10280.8|10276.8|10280|10276|10281.5|10277.5|10279.3|10275.3|30
1649101750000|2022-04-04 19:49:10|10279.5|10275.5|10278.8|10274.8|10281.5|10277.5|10278.8|10274.8|13
1649101760000|2022-04-04 19:49:20|10280|10276|10281.5|10277.5|10282.3|10278.3|10279.5|10275.5|22
1649101770000|2022-04-04 19:49:30|10281.8|10277.8|10281.3|10277.3|10281.8|10277.8|10280.5|10276.5|4
1649101780000|2022-04-04 19:49:40|10281|10277|10279.5|10275.5|10281.5|10277.5|10278.5|10274.5|18
1649101790000|2022-04-04 19:49:50|10279.3|10275.3|10275.3|10271.3|10279.3|10275.3|10274|10270|47
1649101800000|2022-04-04 19:50:00|10275|10271|10277.8|10273.8|10278|10274|10273.3|10269.3|12
1649101810000|2022-04-04 19:50:10|10277.5|10273.5|10276.5|10272.5|10277.8|10273.8|10274.8|10270.8|11
1649101820000|2022-04-04 19:50:20|10277|10273|10280|10276|10281.3|10277.3|10277|10273|12
1649101830000|2022-04-04 19:50:30|10279.3|10275.3|10279|10275|10279.3|10275.3|10279|10275|2
1649101840000|2022-04-04 19:50:40|10280|10276|10274.5|10270.5|10280.8|10276.8|10273.8|10269.8|20
1649101850000|2022-04-04 19:50:50|10273.5|10269.5|10272|10268|10273.5|10269.5|10271.3|10267.3|9
1649101860000|2022-04-04 19:51:00|10272.3|10268.3|10272.5|10268.5|10272.8|10268.8|10271.3|10267.3|18
1649101870000|2022-04-04 19:51:10|10272.8|10268.8|10274.5|10270.5|10274.5|10270.5|10272.8|10268.8|7
1649101880000|2022-04-04 19:51:20|10274.3|10270.3|10277.3|10273.3|10277.3|10273.3|10274|10270|2
1649101890000|2022-04-04 19:51:30|10276|10272|10274|10270|10278|10274|10274|10270|15
1649101900000|2022-04-04 19:51:40|10274.8|10270.8|10276|10272|10278|10274|10274.5|10270.5|48
1649101910000|2022-04-04 19:51:50|10275.8|10271.8|10275.3|10271.3|10276.3|10272.3|10274.8|10270.8|3
1649101920000|2022-04-04 19:52:00|10275.5|10271.5|10277.8|10273.8|10277.8|10273.8|10275.5|10271.5|14
1649101930000|2022-04-04 19:52:10|10278.5|10274.5|10280.8|10276.8|10282.3|10278.3|10278.5|10274.5|24
1649101940000|2022-04-04 19:52:20|10281|10277|10280.8|10276.8|10282.8|10278.8|10280.3|10276.3|9
1649101950000|2022-04-04 19:52:30|10281.3|10277.3|10286.5|10282.5|10286.5|10282.5|10281.3|10277.3|29
1649101960000|2022-04-04 19:52:40|10285.8|10281.8|10282.8|10278.8|10285.8|10281.8|10281.8|10277.8|7
1649101970000|2022-04-04 19:52:50|10282.5|10278.5|10282|10278|10282.5|10278.5|10282|10278|1
1649101980000|2022-04-04 19:53:00|10282.3|10278.3|10283.5|10279.5|10286|10282|10282|10278|13
1649101990000|2022-04-04 19:53:10|10283|10279|10282.5|10278.5|10283|10279|10282.5|10278.5|6
1649102000000|2022-04-04 19:53:20|10282.3|10278.3|10283.8|10279.8|10284|10280|10281|10277|10
1649102010000|2022-04-04 19:53:30|10284.5|10280.5|10283.8|10279.8|10284.5|10280.5|10283.3|10279.3|5
1649102020000|2022-04-04 19:53:40|10282|10278|10280|10276|10282.5|10278.5|10280|10276|7
1649102030000|2022-04-04 19:53:50|10280.5|10276.5|10281.8|10277.8|10282.8|10278.8|10280.5|10276.5|3
1649102040000|2022-04-04 19:54:00|10283|10279|10284.5|10280.5|10285.8|10281.8|10283|10279|10
1649102050000|2022-04-04 19:54:10|10285|10281|10283.5|10279.5|10285|10281|10283.5|10279.5|1
1649102060000|2022-04-04 19:54:20|10283.3|10279.3|10283.5|10279.5|10283.5|10279.5|10281.8|10277.8|4
1649102070000|2022-04-04 19:54:30|10284.3|10280.3|10285.3|10281.3|10285.8|10281.8|10284.3|10280.3|16
1649102080000|2022-04-04 19:54:40|10285|10281|10283|10279|10285.2|10281.2|10282.8|10278.8|2
1649102090000|2022-04-04 19:54:50|10282.5|10278.5|10282|10278|10282.5|10278.5|10281.5|10277.5|6
1649102100000|2022-04-04 19:55:00|10282.8|10278.8|10283.5|10279.5|10284|10280|10282.8|10278.8|8
1649102110000|2022-04-04 19:55:10|10283.8|10279.8|10279.5|10275.5|10285.3|10281.3|10279|10275|34
1649102120000|2022-04-04 19:55:20|10279.7|10275.7|10282.2|10278.2|10284|10280|10279.7|10275.7|26
1649102130000|2022-04-04 19:55:30|10282|10278|10279.5|10275.5|10283.5|10279.5|10277.7|10273.7|14
1649102140000|2022-04-04 19:55:40|10279.2|10275.2|10280|10276|10281.5|10277.5|10279.2|10275.2|2
1649102150000|2022-04-04 19:55:50|10280.5|10276.5|10279.5|10275.5|10281|10277|10279.2|10275.2|2
1649102160000|2022-04-04 19:56:00|10279.7|10275.7|10287.5|10283.5|10287.5|10283.5|10279.7|10275.7|25
1649102170000|2022-04-04 19:56:10|10286.5|10282.5|10289.7|10285.7|10289.7|10285.7|10286|10282|8
1649102180000|2022-04-04 19:56:20|10290|10286|10290|10286|10292|10288|10290|10286|11
1649102190000|2022-04-04 19:56:30|10289.7|10285.7|10289.7|10285.7|10289.7|10285.7|10289.7|10285.7|8
1649102200000|2022-04-04 19:56:40|10288.5|10284.5|10290.5|10286.5|10292.7|10288.7|10288.5|10284.5|25
1649102210000|2022-04-04 19:56:50|10290.7|10286.7|10292|10288|10292.2|10288.2|10290.5|10286.5|8
1649102220000|2022-04-04 19:57:00|10291.7|10287.7|10288.7|10284.7|10291.7|10287.7|10288|10284|7
1649102230000|2022-04-04 19:57:10|10289|10285|10286|10282|10290.2|10286.2|10286|10282|5
1649102240000|2022-04-04 19:57:20|10285.5|10281.5|10285.7|10281.7|10286|10282|10285|10281|3
1649102250000|2022-04-04 19:57:30|10285|10281|10286.3|10282.3|10286.7|10282.7|10284.8|10280.8|9
1649102260000|2022-04-04 19:57:40|10286|10282|10282.5|10278.5|10286|10282|10279.7|10275.7|12
1649102270000|2022-04-04 19:57:50|10282.8|10278.8|10281|10277|10282.8|10278.8|10280.3|10276.3|7
1649102280000|2022-04-04 19:58:00|10281.2|10277.2|10282.5|10278.5|10283.2|10279.2|10281.2|10277.2|5
1649102290000|2022-04-04 19:58:10|10283.5|10279.5|10281.7|10277.7|10286.7|10282.7|10281.7|10277.7|24
1649102300000|2022-04-04 19:58:20|10282.2|10278.2|10282.5|10278.5|10282.5|10278.5|10280.7|10276.7|1
1649102310000|2022-04-04 19:58:30|10282|10278|10279.5|10275.5|10282.2|10278.2|10278.5|10274.5|11
1649102320000|2022-04-04 19:58:40|10279.2|10275.2|10280.2|10276.2|10281|10277|10278.5|10274.5|9
1649102330000|2022-04-04 19:58:50|10280.5|10276.5|10279.7|10275.7|10281|10277|10279|10275|10
1649102340000|2022-04-04 19:59:00|10280|10276|10279.5|10275.5|10280.5|10276.5|10275.5|10271.5|58
1649102350000|2022-04-04 19:59:10|10278.5|10274.5|10278.5|10274.5|10278.5|10274.5|10278.5|10274.5|2
1649102360000|2022-04-04 19:59:20|10278.2|10274.2|10274.5|10270.5|10279.5|10275.5|10273.7|10269.7|22
1649102370000|2022-04-04 19:59:30|10275|10271|10273|10269|10276.2|10272.2|10273|10269|6
1649102380000|2022-04-04 19:59:40|10273.5|10269.5|10277.2|10273.2|10283.9|10279.9|10273.5|10269.5|230
1649102390000|2022-04-04 19:59:50|10277.4|10273.4|10278.2|10274.2|10279.4|10275.4|10275.9|10271.9|28
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10282.9|10278.9|10282.9|10278.9|10275.9|10271.9|52
1649102410000|2022-04-04 20:00:10|10285.9|10281.9|10283.9|10279.9|10285.9|10281.9|10283.7|10279.7|27
1649102420000|2022-04-04 20:00:20|10284.2|10280.2|10289.4|10285.4|10291.4|10287.4|10284.2|10280.2|125
1649102430000|2022-04-04 20:00:30|10288.4|10284.4|10288.4|10284.4|10289.4|10285.4|10287.4|10283.4|7
1649102440000|2022-04-04 20:00:40|10287.4|10283.4|10288.9|10284.9|10288.9|10284.9|10287.4|10283.4|9
1649102450000|2022-04-04 20:00:50|10289.4|10285.4|10290.1|10286.1|10291.1|10287.1|10289.4|10285.4|26
1649102460000|2022-04-04 20:01:00|10289.9|10285.9|10286.9|10282.9|10289.9|10285.9|10286.1|10282.1|9
1649102470000|2022-04-04 20:01:10|10286.4|10282.4|10287.4|10283.4|10288.4|10284.4|10283.1|10279.1|28
1649102480000|2022-04-04 20:01:20|10287.2|10283.2|10286.9|10282.9|10287.4|10283.4|10285.9|10281.9|14
1649102490000|2022-04-04 20:01:30|||||||||1
1649102500000|2022-04-04 20:01:40|10287.4|10283.4|10285.9|10281.9|10287.4|10283.4|10285.9|10281.9|3
1649102520000|2022-04-04 20:02:00|10285.4|10281.4|10281.4|10277.4|10285.4|10281.4|10279.9|10275.9|24
1649102530000|2022-04-04 20:02:10|10281.9|10277.9|10283.4|10279.4|10284.4|10280.4|10281.9|10277.9|5
1649102540000|2022-04-04 20:02:20|10283.1|10279.1|10281.9|10277.9|10283.1|10279.1|10281.4|10277.4|3
1649102550000|2022-04-04 20:02:30|10281.6|10277.6|10281.9|10277.9|10281.9|10277.9|10281.6|10277.6|0
1649102560000|2022-04-04 20:02:40|10281.6|10277.6|10286.1|10282.1|10286.2|10282.2|10281.4|10277.4|9
1649102570000|2022-04-04 20:02:50|10285.9|10281.9|10285.9|10281.9|10286.6|10282.6|10284.9|10280.9|2
1649102580000|2022-04-04 20:03:00|10285.6|10281.6|10285.9|10281.9|10285.9|10281.9|10285.4|10281.4|1
1649102590000|2022-04-04 20:03:10|10285.4|10281.4|10291.4|10287.4|10292.4|10288.4|10285.4|10281.4|28
1649102600000|2022-04-04 20:03:20|10290.9|10286.9|10290.9|10286.9|10291.4|10287.4|10290.1|10286.1|9
1649102610000|2022-04-04 20:03:30|10290.6|10286.6|10289.6|10285.6|10292.6|10288.6|10289.6|10285.6|12
1649102620000|2022-04-04 20:03:40|10289.4|10285.4|10285.4|10281.4|10289.9|10285.9|10284.4|10280.4|9
1649102630000|2022-04-04 20:03:50|10285.9|10281.9|10288.2|10284.2|10288.7|10284.7|10285.2|10281.2|6
1649102640000|2022-04-04 20:04:00|10287.9|10283.9|10289.4|10285.4|10290.4|10286.4|10286.4|10282.4|8
1649102650000|2022-04-04 20:04:10|10289.2|10285.2|10288.9|10284.9|10289.2|10285.2|10288.9|10284.9|1
1649102660000|2022-04-04 20:04:20|10289.2|10285.2|10288.6|10284.6|10289.9|10285.9|10288.6|10284.6|2
1649102670000|2022-04-04 20:04:30|10290.1|10286.1|10289.6|10285.6|10290.1|10286.1|10289.6|10285.6|0
1649102680000|2022-04-04 20:04:40|10289.4|10285.4|10289.6|10285.6|10290.6|10286.6|10288.6|10284.6|1
1649102700000|2022-04-04 20:05:00|10290.2|10286.2|10290.1|10286.1|10291.4|10287.4|10289.6|10285.6|4
1649102710000|2022-04-04 20:05:10|10289.6|10285.6|10288.9|10284.9|10289.6|10285.6|10288.9|10284.9|4
1649102720000|2022-04-04 20:05:20|10288.7|10284.7|10287.4|10283.4|10288.9|10284.9|10287.4|10283.4|11
1649102730000|2022-04-04 20:05:30|10287.7|10283.7|10289.9|10285.9|10290.2|10286.2|10287.7|10283.7|6
1649102750000|2022-04-04 20:05:50|||||||||1
1649102760000|2022-04-04 20:06:00|10289.6|10285.6|10289.4|10285.4|10289.6|10285.6|10289.4|10285.4|0
1649102770000|2022-04-04 20:06:10|10289.9|10285.9|10289.9|10285.9|10289.9|10285.9|10289.9|10285.9|0
1649102780000|2022-04-04 20:06:20|10289.6|10285.6|10290.4|10286.4|10290.4|10286.4|10289.6|10285.6|8
1649102790000|2022-04-04 20:06:30|10290.6|10286.6|10290.4|10286.4|10291.1|10287.1|10290.4|10286.4|4
1649102800000|2022-04-04 20:06:40|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|10290.1|10286.1|1
1649102810000|2022-04-04 20:06:50|10291.1|10287.1|10290.6|10286.6|10291.9|10287.9|10290.6|10286.6|10
1649102830000|2022-04-04 20:07:10|10291.1|10287.1|10291.1|10287.1|10291.1|10287.1|10291.1|10287.1|0
1649102850000|2022-04-04 20:07:30|10291.4|10287.4|10292.9|10288.9|10292.9|10288.9|10291.4|10287.4|4
1649102860000|2022-04-04 20:07:40|10292.6|10288.6|10292.9|10288.9|10293.9|10289.9|10292.6|10288.6|6
1649102870000|2022-04-04 20:07:50|10292.6|10288.6|10288.9|10284.9|10292.6|10288.6|10287.9|10283.9|18
1649102880000|2022-04-04 20:08:00|10289.1|10285.1|10288.9|10284.9|10289.1|10285.1|10288.9|10284.9|0
1649102890000|2022-04-04 20:08:10|10288.6|10284.6|10286.9|10282.9|10288.6|10284.6|10286.9|10282.9|10
1649102900000|2022-04-04 20:08:20|10287.4|10283.4|10287.4|10283.4|10288.4|10284.4|10287.4|10283.4|10
1649102910000|2022-04-04 20:08:30|10287.2|10283.2|10285.4|10281.4|10287.2|10283.2|10284.7|10280.7|11
1649102920000|2022-04-04 20:08:40|10285.2|10281.2|10284.7|10280.7|10285.4|10281.4|10284.7|10280.7|7
1649102930000|2022-04-04 20:08:50|10284.9|10280.9|10285.4|10281.4|10285.4|10281.4|10284.7|10280.7|7
1649102940000|2022-04-04 20:09:00|10285.2|10281.2|10285.2|10281.2|10287.4|10283.4|10285.2|10281.2|1
1649102950000|2022-04-04 20:09:10|10284.9|10280.9|10286.4|10282.4|10286.4|10282.4|10284.6|10280.6|1
1649102960000|2022-04-04 20:09:20|10284.6|10280.6|10284.6|10280.6|10284.6|10280.6|10284.6|10280.6|2
1649102970000|2022-04-04 20:09:30|10285.1|10281.1|10285.9|10281.9|10286.4|10282.4|10285.1|10281.1|1
1649102980000|2022-04-04 20:09:40|10286.1|10282.1|10287.1|10283.1|10287.1|10283.1|10286.1|10282.1|2
1649102990000|2022-04-04 20:09:50|10287.4|10283.4|10286.4|10282.4|10288.1|10284.1|10286.4|10282.4|0
1649103000000|2022-04-04 20:10:00|||||||||1
1649103020000|2022-04-04 20:10:20|10286.6|10282.6|10288.4|10284.4|10289.1|10285.1|10286.6|10282.6|4
1649103030000|2022-04-04 20:10:30|10288.1|10284.1|10287.6|10283.6|10288.1|10284.1|10287.6|10283.6|1
1649103040000|2022-04-04 20:10:40|10287.9|10283.9|10288.4|10284.4|10288.6|10284.6|10287.6|10283.6|3
1649103050000|2022-04-04 20:10:50|10288.9|10284.9|10288.4|10284.4|10289.1|10285.1|10288.4|10284.4|1
1649103070000|2022-04-04 20:11:10|10288.6|10284.6|10289.1|10285.1|10289.1|10285.1|10288.4|10284.4|2
1649103080000|2022-04-04 20:11:20|10288.6|10284.6|10288.6|10284.6|10289.1|10285.1|10288.4|10284.4|0
1649103090000|2022-04-04 20:11:30|10288.9|10284.9|10290.9|10286.9|10292.1|10288.1|10288.9|10284.9|3
1649103100000|2022-04-04 20:11:40|10290.1|10286.1|10287.9|10283.9|10290.4|10286.4|10287.9|10283.9|1
1649103110000|2022-04-04 20:11:50|10287.6|10283.6|10287.9|10283.9|10287.9|10283.9|10287.6|10283.6|6
1649103120000|2022-04-04 20:12:00|10287.6|10283.6|10287.6|10283.6|10287.6|10283.6|10287.1|10283.1|5
1649103130000|2022-04-04 20:12:10|10287.9|10283.9|10285.9|10281.9|10288.4|10284.4|10285.9|10281.9|4
1649103140000|2022-04-04 20:12:20|10286.1|10282.1|10285.9|10281.9|10286.1|10282.1|10285.9|10281.9|1
1649103150000|2022-04-04 20:12:30|||||||||1
1649103170000|2022-04-04 20:12:50|10286.1|10282.1|10285.9|10281.9|10286.1|10282.1|10285.9|10281.9|1
1649103180000|2022-04-04 20:13:00|10285.4|10281.4|10283.9|10279.9|10285.4|10281.4|10283.9|10279.9|3
1649103190000|2022-04-04 20:13:10|10283.4|10279.4|10282.9|10278.9|10283.9|10279.9|10281.9|10277.9|8
1649103200000|2022-04-04 20:13:20|10282.4|10278.4|10282.4|10278.4|10282.4|10278.4|10281.4|10277.4|2
1649103210000|2022-04-04 20:13:30|10282.1|10278.1|10283.9|10279.9|10284.4|10280.4|10281.4|10277.4|4
1649103220000|2022-04-04 20:13:40|10284.1|10280.1|10282.9|10278.9|10284.9|10280.9|10282.9|10278.9|2
1649103230000|2022-04-04 20:13:50|10284.9|10280.9|10284.9|10280.9|10285.9|10281.9|10284.9|10280.9|8
1649103240000|2022-04-04 20:14:00|10285.4|10281.4|10284.4|10280.4|10285.9|10281.9|10284.4|10280.4|2
1649103250000|2022-04-04 20:14:10|10284.9|10280.9|10283.9|10279.9|10284.9|10280.9|10283.9|10279.9|0
1649103260000|2022-04-04 20:14:20|10284.1|10280.1|10284.9|10280.9|10284.9|10280.9|10284.1|10280.1|1
1649103270000|2022-04-04 20:14:30|10285.1|10281.1|10284.6|10280.6|10285.4|10281.4|10284.6|10280.6|1
1649103280000|2022-04-04 20:14:40|10285.1|10281.1|10287.6|10283.6|10288.1|10284.1|10285.1|10281.1|4
1649103290000|2022-04-04 20:14:50|10287.9|10283.9|10286.9|10282.9|10287.9|10283.9|10286.9|10282.9|0
1649103300000|2022-04-04 20:15:00|10286.1|10282.1|10285.9|10281.9|10286.1|10282.1|10285.6|10281.6|2
1649103310000|2022-04-04 20:15:10|10285.6|10281.6|10286.9|10282.9|10287.6|10283.6|10285.1|10281.1|0
1649103330000|2022-04-04 20:15:30|10287.1|10283.1|10287.9|10283.9|10287.9|10283.9|10287.1|10283.1|0
1649103350000|2022-04-04 20:15:50|10287.4|10283.4|10287.9|10283.9|10287.9|10283.9|10287.4|10283.4|2
1649103360000|2022-04-04 20:16:00|10288.1|10284.1|10287.9|10283.9|10289.7|10285.7|10284.9|10280.9|15
1649103370000|2022-04-04 20:16:10|10287.4|10283.4|10286.9|10282.9|10287.4|10283.4|10286.9|10282.9|0
1649103380000|2022-04-04 20:16:20|10287.1|10283.1|10287.9|10283.9|10287.9|10283.9|10287.1|10283.1|0
1649103400000|2022-04-04 20:16:40|10286.9|10282.9|10287.9|10283.9|10287.9|10283.9|10286.9|10282.9|1
1649103420000|2022-04-04 20:17:00|10288.1|10284.1|10290.4|10286.4|10291.4|10287.4|10288.1|10284.1|4
1649103430000|2022-04-04 20:17:10|10290.1|10286.1|10290.9|10286.9|10290.9|10286.9|10289.9|10285.9|2
1649103440000|2022-04-04 20:17:20|10290.4|10286.4|10289.9|10285.9|10290.4|10286.4|10289.9|10285.9|1
1649103450000|2022-04-04 20:17:30|10290.1|10286.1|10296.9|10292.9|10298.1|10294.1|10290.1|10286.1|26
1649103460000|2022-04-04 20:17:40|10295.9|10291.9|10295.9|10291.9|10295.9|10291.9|10295.9|10291.9|4
1649103470000|2022-04-04 20:17:50|10297.1|10293.1|10293.4|10289.4|10297.6|10293.6|10292.4|10288.4|25
1649103480000|2022-04-04 20:18:00|10293.1|10289.1|10292.4|10288.4|10293.1|10289.1|10292.4|10288.4|0
1649103490000|2022-04-04 20:18:10|10291.6|10287.6|10291.6|10287.6|10292.4|10288.4|10290.9|10286.9|12
1649103500000|2022-04-04 20:18:20|10291.4|10287.4|10290.9|10286.9|10291.4|10287.4|10290.9|10286.9|0
1649103510000|2022-04-04 20:18:30|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|0
1649103520000|2022-04-04 20:18:40|10290.1|10286.1|10287.4|10283.4|10290.1|10286.1|10287.4|10283.4|2
1649103530000|2022-04-04 20:18:50|10286.6|10282.6|10287.1|10283.1|10287.1|10283.1|10286.1|10282.1|1
1649103540000|2022-04-04 20:19:00|10287.4|10283.4|10287.6|10283.6|10287.6|10283.6|10287.1|10283.1|2
1649103550000|2022-04-04 20:19:10|10287.9|10283.9|10287.9|10283.9|10287.9|10283.9|10287.9|10283.9|0
1649103560000|2022-04-04 20:19:20|10289.1|10285.1|10289.9|10285.9|10289.9|10285.9|10289.1|10285.1|2
1649103570000|2022-04-04 20:19:30|10289.4|10285.4|10289.4|10285.4|10289.4|10285.4|10289.4|10285.4|0
1649103580000|2022-04-04 20:19:40|10289.6|10285.6|10289.9|10285.9|10289.9|10285.9|10289.6|10285.6|2
1649103590000|2022-04-04 20:19:50|10289.6|10285.6|10289.6|10285.6|10289.6|10285.6|10289.6|10285.6|0
1649103600000|2022-04-04 20:20:00|10289.4|10285.4|10290.6|10286.6|10290.6|10286.6|10289.1|10285.1|5
1649103620000|2022-04-04 20:20:20|||||||||1
1649103630000|2022-04-04 20:20:30|10291.6|10287.6|10292.1|10288.1|10292.6|10288.6|10291.6|10287.6|6
1649103640000|2022-04-04 20:20:40|10293.1|10289.1|10292.1|10288.1|10294.6|10290.6|10291.9|10287.9|4
1649103650000|2022-04-04 20:20:50|10292.6|10288.6|10294.1|10290.1|10295.1|10291.1|10292.1|10288.1|1
1649103660000|2022-04-04 20:21:00|10294.6|10290.6|10294.1|10290.1|10294.6|10290.6|10294.1|10290.1|0
1649103670000|2022-04-04 20:21:10|10294.4|10290.4|10294.6|10290.6|10295.4|10291.4|10294.4|10290.4|1
1649103680000|2022-04-04 20:21:20|10294.9|10290.9|10295.6|10291.6|10295.9|10291.9|10294.9|10290.9|6
1649103690000|2022-04-04 20:21:30|10295.9|10291.9|10295.9|10291.9|10295.9|10291.9|10295.9|10291.9|0
1649103700000|2022-04-04 20:21:40|10295.6|10291.6|10296.6|10292.6|10296.6|10292.6|10295.1|10291.1|6
1649103710000|2022-04-04 20:21:50|10297.4|10293.4|10297.9|10293.9|10297.9|10293.9|10297.1|10293.1|4
1649103720000|2022-04-04 20:22:00|10298.1|10294.1|10297.9|10293.9|10298.1|10294.1|10297.9|10293.9|1
1649103730000|2022-04-04 20:22:10|10297.6|10293.6|10296.1|10292.1|10297.6|10293.6|10296.1|10292.1|1
1649103740000|2022-04-04 20:22:20|10296.4|10292.4|10296.1|10292.1|10296.4|10292.4|10296.1|10292.1|0
1649103760000|2022-04-04 20:22:40|10295.1|10291.1|10294.9|10290.9|10295.1|10291.1|10294.9|10290.9|1
1649103770000|2022-04-04 20:22:50|10294.6|10290.6|10294.1|10290.1|10294.6|10290.6|10294.1|10290.1|0
1649103780000|2022-04-04 20:23:00|10293.6|10289.6|10294.1|10290.1|10295.1|10291.1|10293.6|10289.6|6
1649103790000|2022-04-04 20:23:10|10293.9|10289.9|10296.4|10292.4|10296.6|10292.6|10293.9|10289.9|3
1649103800000|2022-04-04 20:23:20|10296.6|10292.6|10301.9|10297.9|10303.1|10299.1|10296.6|10292.6|23
1649103810000|2022-04-04 20:23:30|10302.1|10298.1|10302.4|10298.4|10302.6|10298.6|10302.1|10298.1|0
1649103820000|2022-04-04 20:23:40|10301.9|10297.9|10300.9|10296.9|10301.9|10297.9|10300.9|10296.9|7
1649103830000|2022-04-04 20:23:50|10301.1|10297.1|10299.1|10295.1|10301.1|10297.1|10299.1|10295.1|2
1649103840000|2022-04-04 20:24:00|10300.4|10296.4|10299.9|10295.9|10300.9|10296.9|10299.6|10295.6|9
1649103850000|2022-04-04 20:24:10|10300.3|10296.3|10300.4|10296.4|10300.9|10296.9|10300.3|10296.3|1
1649103860000|2022-04-04 20:24:20|10299.9|10295.9|10299.9|10295.9|10299.9|10295.9|10299.9|10295.9|0
1649103870000|2022-04-04 20:24:30|10300.1|10296.1|10300.1|10296.1|10300.4|10296.4|10300.1|10296.1|0
1649103880000|2022-04-04 20:24:40|10299.9|10295.9|10300.4|10296.4|10300.4|10296.4|10299.9|10295.9|0
1649103890000|2022-04-04 20:24:50|10299.9|10295.9|10298.8|10294.8|10300.4|10296.4|10298.8|10294.8|2
1649103900000|2022-04-04 20:25:00|10299.1|10295.1|10299.3|10295.3|10299.8|10295.8|10298.8|10294.8|3
1649103910000|2022-04-04 20:25:10|10299.6|10295.6|10298.8|10294.8|10299.6|10295.6|10298.6|10294.6|1
1649103920000|2022-04-04 20:25:20|10298.4|10294.4|10296.3|10292.3|10298.4|10294.4|10295.8|10291.8|4
1649103940000|2022-04-04 20:25:40|10296.8|10292.8|10296.8|10292.8|10296.8|10292.8|10296.8|10292.8|0
1649103950000|2022-04-04 20:25:50|10296.3|10292.3|10296.8|10292.8|10296.8|10292.8|10296.3|10292.3|0
1649103960000|2022-04-04 20:26:00|10296.6|10292.6|10297.6|10293.6|10297.8|10293.8|10296.6|10292.6|2
1649103970000|2022-04-04 20:26:10|10297.3|10293.3|10297.1|10293.1|10297.3|10293.3|10296.8|10292.8|2
1649103980000|2022-04-04 20:26:20|10298.1|10294.1|10297.8|10293.8|10298.3|10294.3|10297.8|10293.8|2
1649103990000|2022-04-04 20:26:30|10297.6|10293.6|10298.9|10294.9|10298.9|10294.9|10297.1|10293.1|1
1649104000000|2022-04-04 20:26:40|10298.6|10294.6|10300.3|10296.3|10301.6|10297.6|10298.6|10294.6|7
1649104010000|2022-04-04 20:26:50|10300.6|10296.6|10301.8|10297.8|10303.1|10299.1|10300.6|10296.6|7
1649104020000|2022-04-04 20:27:00|10302.1|10298.1|10301.1|10297.1|10302.1|10298.1|10300.8|10296.8|15
1649104030000|2022-04-04 20:27:10|10301.8|10297.8|10296.4|10292.4|10303.1|10299.1|10296.4|10292.4|29
1649104040000|2022-04-04 20:27:20|10295.9|10291.9|10293.6|10289.6|10296.9|10292.9|10291.3|10287.3|19
1649104050000|2022-04-04 20:27:30|10293.3|10289.3|10294.8|10290.8|10295.8|10291.8|10292.3|10288.3|5
1649104060000|2022-04-04 20:27:40|10295.3|10291.3|10294.8|10290.8|10295.8|10291.8|10294.8|10290.8|0
1649104070000|2022-04-04 20:27:50|10294.6|10290.6|10294.3|10290.3|10294.6|10290.6|10293.3|10289.3|1
1649104080000|2022-04-04 20:28:00|10294.1|10290.1|10292.8|10288.8|10294.1|10290.1|10291.8|10287.8|7
1649104090000|2022-04-04 20:28:10|10293.1|10289.1|10294.8|10290.8|10294.8|10290.8|10293.1|10289.1|1
1649104100000|2022-04-04 20:28:20|10296.8|10292.8|10300.3|10296.3|10300.6|10296.6|10296.8|10292.8|15
1649104110000|2022-04-04 20:28:30|10301.3|10297.3|10301.6|10297.6|10301.6|10297.6|10299.8|10295.8|3
1649104120000|2022-04-04 20:28:40|10302.1|10298.1|10302.8|10298.8|10302.8|10298.8|10302.1|10298.1|0
1649104130000|2022-04-04 20:28:50|10302.6|10298.6|10301.8|10297.8|10302.6|10298.6|10299.6|10295.6|9
1649104140000|2022-04-04 20:29:00|10301.3|10297.3|10300.8|10296.8|10301.3|10297.3|10300.8|10296.8|0
1649104150000|2022-04-04 20:29:10|10299.8|10295.8|10297.8|10293.8|10299.8|10295.8|10297.8|10293.8|17
1649104160000|2022-04-04 20:29:20|10298.1|10294.1|10298.8|10294.8|10298.8|10294.8|10297.1|10293.1|9
1649104170000|2022-04-04 20:29:30|10298.3|10294.3|10298.8|10294.8|10299.1|10295.1|10298.1|10294.1|2
1649104180000|2022-04-04 20:29:40|10297.8|10293.8|10299.8|10295.8|10299.8|10295.8|10297.3|10293.3|5
1649104190000|2022-04-04 20:29:50|10299.6|10295.6|10297.8|10293.8|10299.6|10295.6|10297.3|10293.3|2
1649104200000|2022-04-04 20:30:00|10298.1|10294.1|10298.6|10294.6|10299.8|10295.8|10298.1|10294.1|4
1649104210000|2022-04-04 20:30:10|10298.3|10294.3|10293.8|10289.8|10298.8|10294.8|10292.3|10288.3|8
1649104220000|2022-04-04 20:30:20|10293.6|10289.6|10292.8|10288.8|10293.6|10289.6|10292.8|10288.8|1
1649104230000|2022-04-04 20:30:30|10293.1|10289.1|10293.1|10289.1|10293.1|10289.1|10293.1|10289.1|2
1649104240000|2022-04-04 20:30:40|10293.3|10289.3|10294.8|10290.8|10294.8|10290.8|10293.1|10289.1|6
1649104250000|2022-04-04 20:30:50|10294.6|10290.6|10294.6|10290.6|10294.8|10290.8|10294.6|10290.6|4
1649104260000|2022-04-04 20:31:00|10294.3|10290.3|10298.6|10294.6|10298.6|10294.6|10293.6|10289.6|18
1649104270000|2022-04-04 20:31:10|10298.8|10294.8|10296.8|10292.8|10299.6|10295.6|10296.8|10292.8|9
1649104280000|2022-04-04 20:31:20|10297.6|10293.6|10296.8|10292.8|10297.6|10293.6|10296.8|10292.8|2
1649104300000|2022-04-04 20:31:40|10297.1|10293.1|10296.8|10292.8|10297.1|10293.1|10296.3|10292.3|1
1649104310000|2022-04-04 20:31:50|10297.3|10293.3|10294.6|10290.6|10297.3|10293.3|10293.8|10289.8|2
1649104320000|2022-04-04 20:32:00|10295.3|10291.3|10297.6|10293.6|10297.6|10293.6|10295.3|10291.3|3
1649104330000|2022-04-04 20:32:10|10296.3|10292.3|10297.6|10293.6|10297.6|10293.6|10295.3|10291.3|1
1649104340000|2022-04-04 20:32:20|10296.1|10292.1|10297.3|10293.3|10297.3|10293.3|10295.8|10291.8|3
1649104350000|2022-04-04 20:32:30|10296.8|10292.8|10294.8|10290.8|10296.8|10292.8|10294.8|10290.8|6
1649104360000|2022-04-04 20:32:40|10294.1|10290.1|10293.6|10289.6|10294.1|10290.1|10292.6|10288.6|3
1649104370000|2022-04-04 20:32:50|10293.3|10289.3|10293.6|10289.6|10293.6|10289.6|10292.3|10288.3|1
1649104380000|2022-04-04 20:33:00|10294.1|10290.1|10295.6|10291.6|10295.6|10291.6|10294.1|10290.1|1
1649104400000|2022-04-04 20:33:20|10296.1|10292.1|10297.6|10293.6|10297.6|10293.6|10296.1|10292.1|1
1649104410000|2022-04-04 20:33:30|10297.8|10293.8|10298.3|10294.3|10298.3|10294.3|10297.8|10293.8|2
1649104420000|2022-04-04 20:33:40|10298.8|10294.8|10298.3|10294.3|10299.1|10295.1|10298.3|10294.3|1
1649104430000|2022-04-04 20:33:50|10297.8|10293.8|10299.8|10295.8|10302.8|10298.8|10297.6|10293.6|15
1649104440000|2022-04-04 20:34:00|10300.3|10296.3|10298.8|10294.8|10300.3|10296.3|10298.8|10294.8|1
1649104450000|2022-04-04 20:34:10|||||||||1
1649104460000|2022-04-04 20:34:20|10298.3|10294.3|10298.1|10294.1|10299.6|10295.6|10297.8|10293.8|2
1649104470000|2022-04-04 20:34:30|10297.8|10293.8|10299.6|10295.6|10299.6|10295.6|10297.8|10293.8|4
1649104480000|2022-04-04 20:34:40|10298.8|10294.8|10298.8|10294.8|10299.1|10295.1|10298.8|10294.8|6
1649104490000|2022-04-04 20:34:50|10299.1|10295.1|10297.8|10293.8|10299.8|10295.8|10297.8|10293.8|5
1649104500000|2022-04-04 20:35:00|10297.6|10293.6|10294.8|10290.8|10297.6|10293.6|10294.8|10290.8|7
1649104510000|2022-04-04 20:35:10|10295.1|10291.1|10295.6|10291.6|10295.6|10291.6|10294.8|10290.8|1
1649104520000|2022-04-04 20:35:20|10294.8|10290.8|10294.8|10290.8|10294.8|10290.8|10294.8|10290.8|0
1649104530000|2022-04-04 20:35:30|10295.3|10291.3|10294.8|10290.8|10295.3|10291.3|10294.8|10290.8|0
1649104560000|2022-04-04 20:36:00|10294.3|10290.3|10293.8|10289.8|10294.3|10290.3|10293.8|10289.8|1
1649104570000|2022-04-04 20:36:10|10293.6|10289.6|10289.3|10285.3|10293.6|10289.6|10287.8|10283.8|38
1649104580000|2022-04-04 20:36:20|10289.8|10285.8|10287.8|10283.8|10290.3|10286.3|10287.8|10283.8|8
1649104590000|2022-04-04 20:36:30|10287.3|10283.3|10285.8|10281.8|10287.3|10283.3|10285.8|10281.8|2
1649104600000|2022-04-04 20:36:40|10286.1|10282.1|10288.1|10284.1|10290.3|10286.3|10286.1|10282.1|13
1649104610000|2022-04-04 20:36:50|10287.8|10283.8|10288.8|10284.8|10288.8|10284.8|10287.8|10283.8|1
1649104620000|2022-04-04 20:37:00|10289.3|10285.3|10293.3|10289.3|10293.6|10289.6|10289.1|10285.1|18
1649104630000|2022-04-04 20:37:10|10293.5|10289.5|10296.8|10292.8|10296.8|10292.8|10293.5|10289.5|7
1649104640000|2022-04-04 20:37:20|10296.5|10292.5|10295.8|10291.8|10296.5|10292.5|10295.8|10291.8|1
1649104650000|2022-04-04 20:37:30|10295.3|10291.3|10294.3|10290.3|10295.3|10291.3|10294.3|10290.3|8
1649104660000|2022-04-04 20:37:40|10294.6|10290.6|10293.3|10289.3|10294.8|10290.8|10293.3|10289.3|3
1649104670000|2022-04-04 20:37:50|10293.6|10289.6|10294.3|10290.3|10294.3|10290.3|10293.3|10289.3|3
1649104680000|2022-04-04 20:38:00|10294.6|10290.6|10296.3|10292.3|10296.3|10292.3|10294.6|10290.6|6
1649104690000|2022-04-04 20:38:10|10295.3|10291.3|10295.3|10291.3|10295.3|10291.3|10295.3|10291.3|0
1649104700000|2022-04-04 20:38:20|10296.8|10292.8|10296.8|10292.8|10296.8|10292.8|10296.3|10292.3|1
1649104710000|2022-04-04 20:38:30|10297.1|10293.1|10297.8|10293.8|10298.3|10294.3|10297.1|10293.1|7
1649104720000|2022-04-04 20:38:40|10298.1|10294.1|10298.8|10294.8|10298.8|10294.8|10298.1|10294.1|4
1649104730000|2022-04-04 20:38:50|10299.1|10295.1|10297.8|10293.8|10299.3|10295.3|10297.8|10293.8|1
1649104740000|2022-04-04 20:39:00|10298.1|10294.1|10296.3|10292.3|10298.3|10294.3|10295.6|10291.6|3
1649104750000|2022-04-04 20:39:10|10295.8|10291.8|10298.1|10294.1|10298.1|10294.1|10293.6|10289.6|4
1649104760000|2022-04-04 20:39:20|10297.6|10293.6|10297.1|10293.1|10298.1|10294.1|10297.1|10293.1|0
1649104770000|2022-04-04 20:39:30|10297.6|10293.6|10300.3|10296.3|10300.8|10296.8|10297.6|10293.6|9
1649104780000|2022-04-04 20:39:40|10299.3|10295.3|10299.3|10295.3|10299.3|10295.3|10299.3|10295.3|3
1649104790000|2022-04-04 20:39:50|10299.8|10295.8|10299.8|10295.8|10299.8|10295.8|10299.8|10295.8|0
1649104800000|2022-04-04 20:40:00|10299.6|10295.6|10295.3|10291.3|10300.3|10296.3|10295.3|10291.3|4
1649104810000|2022-04-04 20:40:10|10295.6|10291.6|10297.3|10293.3|10297.6|10293.6|10295.6|10291.6|6
1649104820000|2022-04-04 20:40:20|10298.6|10294.6|10303.3|10299.3|10303.8|10299.8|10298.6|10294.6|23
1649104830000|2022-04-04 20:40:30|10304.8|10300.8|10306.3|10302.3|10306.6|10302.6|10303.8|10299.8|20
1649104840000|2022-04-04 20:40:40|10306.8|10302.8|10305.3|10301.3|10308|10304|10305.1|10301.1|33
1649104850000|2022-04-04 20:40:50|10305.8|10301.8|10306.3|10302.3|10306.3|10302.3|10304.3|10300.3|3
1649104860000|2022-04-04 20:41:00|10305.8|10301.8|10304.8|10300.8|10305.8|10301.8|10303.3|10299.3|0
1649104870000|2022-04-04 20:41:10|10305|10301|10304.3|10300.3|10305.8|10301.8|10304.3|10300.3|1
1649104880000|2022-04-04 20:41:20|10304.1|10300.1|10304.3|10300.3|10304.3|10300.3|10300.8|10296.8|8
1649104890000|2022-04-04 20:41:30|10304.1|10300.1|10304.3|10300.3|10304.3|10300.3|10303.8|10299.8|0
1649104900000|2022-04-04 20:41:40|10305.3|10301.3|10304.3|10300.3|10306.3|10302.3|10304.3|10300.3|7
1649104910000|2022-04-04 20:41:50|10304.8|10300.8|10304.5|10300.5|10306.8|10302.8|10304.3|10300.3|4
1649104920000|2022-04-04 20:42:00|10304.8|10300.8|10304.8|10300.8|10305.3|10301.3|10304|10300|0
1649104930000|2022-04-04 20:42:10|10304.6|10300.6|10305.8|10301.8|10305.8|10301.8|10304.3|10300.3|1
1649104940000|2022-04-04 20:42:20|10306.3|10302.3|10307.3|10303.3|10307.8|10303.8|10306.3|10302.3|3
1649104950000|2022-04-04 20:42:30|10307.1|10303.1|10307.3|10303.3|10307.3|10303.3|10306.3|10302.3|5
1649104960000|2022-04-04 20:42:40|10307.8|10303.8|10308.8|10304.8|10310.3|10306.3|10307.3|10303.3|14
1649104970000|2022-04-04 20:42:50|10307.3|10303.3|10307.8|10303.8|10307.8|10303.8|10307.3|10303.3|3
1649104980000|2022-04-04 20:43:00|10307.3|10303.3|10307.3|10303.3|10307.3|10303.3|10307.3|10303.3|3
1649105000000|2022-04-04 20:43:20|10307.8|10303.8|10302.8|10298.8|10307.8|10303.8|10302|10298|20
1649105010000|2022-04-04 20:43:30|10304.3|10300.3|10305.8|10301.8|10305.8|10301.8|10304.3|10300.3|4
1649105020000|2022-04-04 20:43:40|10305.3|10301.3|10304.8|10300.8|10305.8|10301.8|10301.3|10297.3|5
1649105030000|2022-04-04 20:43:50|10304.3|10300.3|10302.8|10298.8|10304.3|10300.3|10301.8|10297.8|0
1649105040000|2022-04-04 20:44:00|10302|10298|10299.8|10295.8|10303.5|10299.5|10297.8|10293.8|28
1649105050000|2022-04-04 20:44:10|10300|10296|10298.3|10294.3|10301|10297|10297.3|10293.3|9
1649105060000|2022-04-04 20:44:20|10297.6|10293.6|10295|10291|10298|10294|10294.3|10290.3|5
1649105070000|2022-04-04 20:44:30|10294.8|10290.8|10293|10289|10294.8|10290.8|10292.5|10288.5|22
1649105080000|2022-04-04 20:44:40|10293.3|10289.3|10294.3|10290.3|10294.8|10290.8|10292.8|10288.8|6
1649105090000|2022-04-04 20:44:50|10294.8|10290.8|10292.5|10288.5|10294.8|10290.8|10292.5|10288.5|7
1649105100000|2022-04-04 20:45:00|10292.8|10288.8|10296.5|10292.5|10297.3|10293.3|10290.3|10286.3|35
1649105110000|2022-04-04 20:45:10|10295.1|10291.1|10296.8|10292.8|10299.8|10295.8|10293.8|10289.8|17
1649105120000|2022-04-04 20:45:20|10297.3|10293.3|10295.8|10291.8|10297.8|10293.8|10295.8|10291.8|6
1649105130000|2022-04-04 20:45:30|10295.3|10291.3|10295.8|10291.8|10295.8|10291.8|10293.8|10289.8|16
1649105140000|2022-04-04 20:45:40|10295.5|10291.5|10297.8|10293.8|10298.8|10294.8|10295.3|10291.3|5
1649105150000|2022-04-04 20:45:50|10297.3|10293.3|10298.3|10294.3|10298.3|10294.3|10297.3|10293.3|0
1649105160000|2022-04-04 20:46:00|10298.8|10294.8|10300.8|10296.8|10301.8|10297.8|10298.8|10294.8|5
1649105170000|2022-04-04 20:46:10|10301|10297|10301.3|10297.3|10301.8|10297.8|10301|10297|1
1649105180000|2022-04-04 20:46:20|10300.8|10296.8|10300.5|10296.5|10300.8|10296.8|10299.8|10295.8|6
1649105190000|2022-04-04 20:46:30|10300.8|10296.8|10300.8|10296.8|10301.8|10297.8|10300.3|10296.3|1
1649105200000|2022-04-04 20:46:40|10300.5|10296.5|10298.5|10294.5|10300.8|10296.8|10298.5|10294.5|6
1649105210000|2022-04-04 20:46:50|10298.3|10294.3|10298.8|10294.8|10299.8|10295.8|10297.8|10293.8|1
1649105220000|2022-04-04 20:47:00|10299.5|10295.5|10299.3|10295.3|10299.8|10295.8|10299|10295|2
1649105230000|2022-04-04 20:47:10|10299|10295|10297.3|10293.3|10299|10295|10296.8|10292.8|2
1649105240000|2022-04-04 20:47:20|10298.5|10294.5|10299.3|10295.3|10299.8|10295.8|10297.3|10293.3|13
1649105250000|2022-04-04 20:47:30|10299.8|10295.8|10299.3|10295.3|10301.8|10297.8|10299|10295|0
1649105260000|2022-04-04 20:47:40|10300.5|10296.5|10298.3|10294.3|10301.8|10297.8|10298|10294|8
1649105270000|2022-04-04 20:47:50|10298|10294|10298.8|10294.8|10299.3|10295.3|10297.8|10293.8|4
1649105280000|2022-04-04 20:48:00|10297.8|10293.8|10299.8|10295.8|10299.8|10295.8|10297.3|10293.3|3
1649105290000|2022-04-04 20:48:10|10299.3|10295.3|10298.8|10294.8|10299.3|10295.3|10298.8|10294.8|4
1649105300000|2022-04-04 20:48:20|10298.3|10294.3|10297.3|10293.3|10298.8|10294.8|10296.8|10292.8|9
1649105310000|2022-04-04 20:48:30|10297|10293|10296.8|10292.8|10297|10293|10296.8|10292.8|0
1649105330000|2022-04-04 20:48:50|10296.3|10292.3|10299.8|10295.8|10300|10296|10296.3|10292.3|3
1649105340000|2022-04-04 20:49:00|10300.3|10296.3|10302.5|10298.5|10302.8|10298.8|10299.3|10295.3|19
1649105350000|2022-04-04 20:49:10|10302.8|10298.8|10305.8|10301.8|10306.3|10302.3|10302.3|10298.3|11
1649105360000|2022-04-04 20:49:20|||||||||1
1649105370000|2022-04-04 20:49:30|10303.5|10299.5|10302.8|10298.8|10303.5|10299.5|10301.3|10297.3|12
1649105380000|2022-04-04 20:49:40|10303|10299|10305.8|10301.8|10305.8|10301.8|10303|10299|2
1649105390000|2022-04-04 20:49:50|10306|10302|10304.8|10300.8|10306.8|10302.8|10304.8|10300.8|5
1649105400000|2022-04-04 20:50:00|10304.5|10300.5|10306.3|10302.3|10308.3|10304.3|10303|10299|24
1649105410000|2022-04-04 20:50:10|10306.5|10302.5|10307.8|10303.8|10308.3|10304.3|10305.8|10301.8|8
1649105420000|2022-04-04 20:50:20|10308|10304|10307.3|10303.3|10308.3|10304.3|10307.3|10303.3|1
1649105430000|2022-04-04 20:50:30|10307|10303|10305.3|10301.3|10307|10303|10305.3|10301.3|2
1649105440000|2022-04-04 20:50:40|10305.5|10301.5|10305.5|10301.5|10305.8|10301.8|10305.3|10301.3|1
1649105450000|2022-04-04 20:50:50|10305.3|10301.3|10301.3|10297.3|10305.3|10301.3|10301.3|10297.3|6
1649105460000|2022-04-04 20:51:00|10301|10297|10302.8|10298.8|10302.8|10298.8|10299.8|10295.8|22
1649105470000|2022-04-04 20:51:10|10302.3|10298.3|10301.3|10297.3|10302.8|10298.8|10301.3|10297.3|3
1649105480000|2022-04-04 20:51:20|10300.3|10296.3|10302.5|10298.5|10302.5|10298.5|10300|10296|23
1649105490000|2022-04-04 20:51:30|10302.8|10298.8|10301.8|10297.8|10303.3|10299.3|10301.8|10297.8|3
1649105500000|2022-04-04 20:51:40|10301.3|10297.3|10295.5|10291.5|10301.3|10297.3|10295.3|10291.3|11
1649105510000|2022-04-04 20:51:50|10295.3|10291.3|10295.3|10291.3|10296.3|10292.3|10295.3|10291.3|0
1649105520000|2022-04-04 20:52:00|10297.3|10293.3|10297.5|10293.5|10298.3|10294.3|10296.8|10292.8|25
1649105530000|2022-04-04 20:52:10|10297.8|10293.8|10297.3|10293.3|10297.8|10293.8|10296.5|10292.5|24
1649105540000|2022-04-04 20:52:20|10297.5|10293.5|10297.3|10293.3|10297.5|10293.5|10297.3|10293.3|2
1649105550000|2022-04-04 20:52:30|10297.5|10293.5|10292.3|10288.3|10297.8|10293.8|10292.3|10288.3|16
1649105560000|2022-04-04 20:52:40|10291.8|10287.8|10292|10288|10292|10288|10291.8|10287.8|0
1649105570000|2022-04-04 20:52:50|10292.8|10288.8|10295.3|10291.3|10295.3|10291.3|10292.5|10288.5|5
1649105580000|2022-04-04 20:53:00|10295.5|10291.5|10297.3|10293.3|10298.3|10294.3|10295.5|10291.5|8
1649105590000|2022-04-04 20:53:10|10297|10293|10296.3|10292.3|10297|10293|10296.3|10292.3|2
1649105610000|2022-04-04 20:53:30|10296.5|10292.5|10300.8|10296.8|10302|10298|10296.3|10292.3|23
1649105620000|2022-04-04 20:53:40|10301.2|10297.2|10300.2|10296.2|10301.7|10297.7|10299.3|10295.3|10
1649105630000|2022-04-04 20:53:50|10300.5|10296.5|10301.3|10297.3|10301.3|10297.3|10300.5|10296.5|0
1649105640000|2022-04-04 20:54:00|10300.7|10296.7|10302.3|10298.3|10303|10299|10300.7|10296.7|5
1649105650000|2022-04-04 20:54:10|10302|10298|10301.7|10297.7|10302|10298|10301.5|10297.5|2
1649105660000|2022-04-04 20:54:20|10302|10298|10302.5|10298.5|10302.7|10298.7|10302|10298|0
1649105670000|2022-04-04 20:54:30|10301.8|10297.8|10301.7|10297.7|10302.7|10298.7|10300.7|10296.7|16
1649105680000|2022-04-04 20:54:40|10302|10298|10301.7|10297.7|10302.2|10298.2|10301.7|10297.7|1
1649105690000|2022-04-04 20:54:50|10302|10298|10302.2|10298.2|10303.2|10299.2|10301.2|10297.2|11
1649105700000|2022-04-04 20:55:00|10302.3|10298.3|10294.7|10290.7|10302.3|10298.3|10292.2|10288.2|64
1649105710000|2022-04-04 20:55:10|10295|10291|10293|10289|10296.2|10292.2|10291.2|10287.2|23
1649105720000|2022-04-04 20:55:20|10293.5|10289.5|10292.5|10288.5|10294|10290|10291.5|10287.5|14
1649105730000|2022-04-04 20:55:30|10292.7|10288.7|10293.7|10289.7|10293.7|10289.7|10292|10288|5
1649105740000|2022-04-04 20:55:40|10294.2|10290.2|10294|10290|10294.2|10290.2|10294|10290|3
1649105750000|2022-04-04 20:55:50|10294.2|10290.2|10294.2|10290.2|10294.5|10290.5|10294.2|10290.2|0
1649105760000|2022-04-04 20:56:00|10294|10290|10292.7|10288.7|10294.2|10290.2|10292.7|10288.7|6
1649105770000|2022-04-04 20:56:10|10293.2|10289.2|10291.2|10287.2|10293.2|10289.2|10290.7|10286.7|7
1649105780000|2022-04-04 20:56:20|10289.5|10285.5|10289|10285|10289.5|10285.5|10288.7|10284.7|14
1649105790000|2022-04-04 20:56:30|10288.7|10284.7|10288.5|10284.5|10288.7|10284.7|10288.2|10284.2|1
1649105800000|2022-04-04 20:56:40|10288.2|10284.2|10288.7|10284.7|10289.2|10285.2|10286.5|10282.5|3
1649105810000|2022-04-04 20:56:50|10288.2|10284.2|10290.5|10286.5|10290.5|10286.5|10288.2|10284.2|2
1649105820000|2022-04-04 20:57:00|10291|10287|10290.2|10286.2|10291.7|10287.7|10290.2|10286.2|1
1649105830000|2022-04-04 20:57:10|10290.5|10286.5|10290.2|10286.2|10291.7|10287.7|10290.2|10286.2|5
1649105840000|2022-04-04 20:57:20|10290|10286|10291.2|10287.2|10291.2|10287.2|10289.7|10285.7|12
1649105850000|2022-04-04 20:57:30|10291.7|10287.7|10293.5|10289.5|10294|10290|10291.7|10287.7|2
1649105860000|2022-04-04 20:57:40|10293|10289|10293.5|10289.5|10293.5|10289.5|10293|10289|3
1649105870000|2022-04-04 20:57:50|10293|10289|10293.2|10289.2|10294.2|10290.2|10293|10289|1
1649105880000|2022-04-04 20:58:00|10293.7|10289.7|10293.2|10289.2|10294.5|10289.7|10292.7|10284.9|11
1649105890000|2022-04-04 20:58:10|10293.5|10289.5|10294.2|10290.2|10294.2|10290.2|10293.5|10289.5|2
1649105900000|2022-04-04 20:58:20|10294.7|10290.7|10295.2|10291.2|10295.2|10291.2|10294.2|10290.2|2
1649105910000|2022-04-04 20:58:30|10295.4|10291.4|10295.7|10291.7|10295.7|10291.7|10295.2|10291.2|21
1649105930000|2022-04-04 20:58:50|10295.9|10291.9|10296.7|10292.7|10296.7|10292.7|10294.9|10290.9|6
1649105940000|2022-04-04 20:59:00|10297|10293|10294.2|10290.2|10297.2|10293.2|10294.2|10290.2|4
1649105950000|2022-04-04 20:59:10|10293.7|10289.7|10293.4|10289.4|10295.2|10289.7|10291.5|10286.5|34
1649105960000|2022-04-04 20:59:20|10293.2|10289.2|10291.4|10287.4|10293.2|10289.2|10289.2|10285.2|9
1649105970000|2022-04-04 20:59:30|10292.4|10288.4|10293.9|10285.9|10293.9|10288.9|10290.7|10285.7|4
1649105980000|2022-04-04 20:59:40|10293.7|10285.7|10293.7|10285.7|10293.7|10287.4|10291.4|10285.7|1
1649105990000|2022-04-04 20:59:50|10293.9|10285.9|10292.4|10288.4|10293.9|10288.7|10292.4|10285.9|2
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10297.2|10293.2|10298.5|10294|10293.5|10285.5|8
1649109610000|2022-04-04 22:00:10|10298|10294|10294|10286|10301|10294.7|10294|10286|12
1649109620000|2022-04-04 22:00:20|10292.5|10288.5|10293|10289|10293|10289|10292|10288|3
1649109630000|2022-04-04 22:00:30|10294.5|10286.5|10291.5|10287.5|10294.5|10287.7|10291.5|10286|6
1649109640000|2022-04-04 22:00:40|10291.2|10287.2|10291.2|10287.2|10291.2|10287.2|10291.2|10287.2|0
1649109650000|2022-04-04 22:00:50|10291.7|10287.7|10287.7|10283.7|10291.7|10287.7|10287.7|10283.7|3
1649109660000|2022-04-04 22:01:00|10287.5|10283.5|10290|10286|10296|10291.7|10287.2|10283.2|26
1649109670000|2022-04-04 22:01:10|10291.2|10287.2|10291.2|10287.2|10291.2|10287.2|10291.2|10287.2|2
1649109680000|2022-04-04 22:01:20|10290.5|10286.5|10290.5|10286.5|10290.5|10286.5|10290|10286|4
1649109690000|2022-04-04 22:01:30|10290.2|10286.2|10290|10286|10291|10286.5|10289.5|10283|4
1649109700000|2022-04-04 22:01:40|10291|10283|10296.7|10288.7|10297.2|10293.2|10291|10283|22
1649109710000|2022-04-04 22:01:50|10294.2|10290.2|10294.2|10290.2|10294.2|10290.2|10294.2|10290.2|1
1649109720000|2022-04-04 22:02:00|||||||||1
1649109730000|2022-04-04 22:02:10|10294.5|10290.5|10292.7|10288.7|10294.5|10290.5|10292.7|10288.7|0
1649109750000|2022-04-04 22:02:30|10290.7|10286.7|10292.7|10284.7|10292.7|10286.7|10290.2|10284.7|3
1649109760000|2022-04-04 22:02:40|10291.2|10287.2|10290.2|10286.2|10291.2|10287.2|10290.2|10286.2|5
1649109770000|2022-04-04 22:02:50|10290.5|10286.5|10289.2|10285.2|10290.7|10286.7|10289.2|10285.2|2
1649109780000|2022-04-04 22:03:00|10290.5|10286.5|10293.7|10285.7|10293.7|10287.2|10290.5|10285.7|2
1649109790000|2022-04-04 22:03:10|10291.5|10287.5|10292|10288|10293.7|10288|10291.2|10285.7|0
1649109800000|2022-04-04 22:03:20|10292.2|10288.2|10292.2|10288.2|10292.2|10288.2|10292.2|10288.2|3
1649109820000|2022-04-04 22:03:40|||||||||1
1649109840000|2022-04-04 22:04:00|10292.5|10288.5|10292.7|10288.7|10295.7|10289.2|10292.5|10287.7|1
1649109850000|2022-04-04 22:04:10|10293.2|10289.2|10293.2|10289.2|10293.2|10289.2|10293.2|10289.2|1
1649109860000|2022-04-04 22:04:20|10294|10290|10295.2|10291.2|10295.2|10291.2|10294|10290|2
1649109870000|2022-04-04 22:04:30|10294.4|10290.4|10293.7|10289.7|10294.4|10290.4|10293.7|10289.7|5
1649109880000|2022-04-04 22:04:40|10292.7|10288.7|10290.2|10286.2|10293.9|10288.7|10290.2|10284.7|7
1649109890000|2022-04-04 22:04:50|10290.5|10286.5|10291.5|10287.5|10293|10287.5|10290.5|10285|1
1649109900000|2022-04-04 22:05:00|10293.7|10285.7|10293.7|10285.7|10293.7|10285.7|10293.7|10285.7|1
1649109910000|2022-04-04 22:05:10|10293.4|10285.4|10288|10284|10293.4|10286.4|10287.5|10283.5|9
1649109920000|2022-04-04 22:05:20|10287.7|10283.7|10286.7|10282.7|10287.7|10283.7|10286.7|10282.7|4
1649109940000|2022-04-04 22:05:40|10286.5|10282.5|10292.7|10288.7|10292.7|10288.7|10286.2|10282.2|9
1649109950000|2022-04-04 22:05:50|10292.5|10288.5|10290.7|10286.7|10292.5|10288.5|10290.7|10286.7|2
1649109960000|2022-04-04 22:06:00|10290.2|10286.2|10289.2|10285.2|10290.2|10286.2|10289.2|10285.2|1
1649109970000|2022-04-04 22:06:10|10288.4|10284.4|10288.2|10284.2|10288.4|10284.4|10287.7|10283.7|1
1649109980000|2022-04-04 22:06:20|10288.7|10284.7|10289.2|10285.2|10290.7|10285.2|10288.7|10282.7|1
1649109990000|2022-04-04 22:06:30|10288.9|10284.9|10287.2|10283.2|10290.7|10284.9|10287.2|10282.7|4
1649110000000|2022-04-04 22:06:40|10287|10283|10287.2|10283.2|10287.2|10283.2|10287|10283|0
1649110010000|2022-04-04 22:06:50|10287|10283|10287.2|10283.2|10287.2|10283.2|10287|10283|0
1649110020000|2022-04-04 22:07:00|10288.2|10284.2|10288.2|10284.2|10288.2|10284.2|10288.2|10284.2|2
1649110030000|2022-04-04 22:07:10|10288.5|10284.5|10288.5|10284.5|10288.5|10284.5|10288.5|10284.5|0
1649110050000|2022-04-04 22:07:30|10288|10284|10288|10284|10288|10284|10288|10284|1
1649110060000|2022-04-04 22:07:40|10287.5|10283.5|10288.7|10284.7|10289.2|10285.2|10287.5|10283.5|2
1649110070000|2022-04-04 22:07:50|10289|10285|10292.7|10288.7|10292.7|10288.7|10288.7|10284.7|8
1649110080000|2022-04-04 22:08:00|10293.2|10289.2|10292.7|10288.7|10293.2|10289.2|10292.7|10288.7|2
1649110090000|2022-04-04 22:08:10|10292.2|10288.2|10290.7|10286.7|10292.2|10288.2|10290.7|10286.7|1
1649110100000|2022-04-04 22:08:20|10290.5|10286.5|10290|10286|10290.5|10286.5|10290|10286|1
1649110110000|2022-04-04 22:08:30|10290.2|10286.2|10290.2|10286.2|10290.2|10286.2|10290.2|10286.2|1
1649110140000|2022-04-04 22:09:00|10290.4|10286.4|10290.4|10286.4|10290.4|10286.4|10290.4|10286.4|2
1649110150000|2022-04-04 22:09:10|10290.9|10286.9|10290.9|10286.9|10290.9|10286.9|10290.9|10286.9|0
1649110160000|2022-04-04 22:09:20|10291.7|10287.7|10293.4|10289.4|10293.4|10289.4|10291.7|10287.7|2
1649110170000|2022-04-04 22:09:30|10295.4|10291.4|10293.7|10289.7|10295.7|10291.7|10293.2|10289.2|2
1649110180000|2022-04-04 22:09:40|10293.2|10289.2|10292.9|10288.9|10293.4|10289.4|10292.9|10288.9|2
1649110190000|2022-04-04 22:09:50|10293.4|10289.4|10295.4|10291.4|10295.7|10291.7|10293.4|10289.4|7
1649110200000|2022-04-04 22:10:00|10295.7|10291.7|10296.2|10292.2|10296.2|10292.2|10295.7|10291.7|3
1649110220000|2022-04-04 22:10:20|10296.4|10292.4|10296.7|10292.7|10296.7|10292.7|10296.4|10292.4|5
1649110230000|2022-04-04 22:10:30|10298.7|10294.7|10298.7|10294.7|10298.7|10294.7|10298.7|10294.7|3
1649110240000|2022-04-04 22:10:40|10299.2|10295.2|10300.2|10296.2|10300.2|10296.2|10298.9|10294.9|17
1649110250000|2022-04-04 22:10:50|10300.4|10296.4|10296.7|10292.7|10301.2|10297.2|10296.7|10292.7|12
1649110260000|2022-04-04 22:11:00|10297|10293|10310|10306|10310.2|10306.2|10297|10293|47
1649110270000|2022-04-04 22:11:10|10313.2|10309.2|10401.9|10397.9|10410.1|10404.6|10313.2|10309.2|724
1649110280000|2022-04-04 22:11:20|10402.7|10398.7|10406.7|10402.7|10416.4|10411.9|10400.7|10395.4|121
1649110290000|2022-04-04 22:11:30|10409.2|10401.2|10407.2|10403.2|10411.9|10407.2|10407.2|10401.2|23
1649110300000|2022-04-04 22:11:40|10407.4|10403.4|10401.9|10397.9|10407.4|10403.4|10401.9|10397.2|10
1649110310000|2022-04-04 22:11:50|10401.4|10397.4|10396.4|10392.4|10402.9|10398.4|10394.9|10390.9|19
1649110320000|2022-04-04 22:12:00|10395.9|10391.9|10392.4|10388.4|10395.9|10391.9|10392.4|10388.4|18
1649110330000|2022-04-04 22:12:10|10393.1|10389.1|10385.9|10381.9|10393.9|10389.9|10383.4|10378.9|28
1649110340000|2022-04-04 22:12:20|10387.2|10379.2|10383.2|10379.2|10387.2|10382.4|10377.4|10373.4|23
1649110350000|2022-04-04 22:12:30|10382.9|10378.9|10381.4|10377.4|10384.9|10379.4|10381.4|10376.9|9
1649110360000|2022-04-04 22:12:40|10382.9|10374.9|10388.6|10384.6|10390.9|10384.7|10378.7|10372.9|32
1649110370000|2022-04-04 22:12:50|10388.9|10384.9|10384.9|10380.9|10389.4|10385.4|10383.2|10379.2|14
1649110380000|2022-04-04 22:13:00|10385.4|10381.4|10384.4|10380.4|10388.9|10384.9|10384.4|10380.4|10
1649110390000|2022-04-04 22:13:10|10384.6|10380.6|10385.4|10381.4|10386.4|10382.4|10384.6|10380.6|3
1649110400000|2022-04-04 22:13:20|10385.9|10381.9|10384.9|10380.9|10385.9|10381.9|10384.9|10380.9|5
1649110410000|2022-04-04 22:13:30|10385.9|10381.9|10385.9|10381.9|10385.9|10381.9|10385.4|10381.4|10
1649110420000|2022-04-04 22:13:40|10382.9|10378.9|10384.6|10380.6|10384.9|10380.9|10382.9|10378.9|10
1649110430000|2022-04-04 22:13:50|10384.7|10380.7|10381.9|10377.9|10384.7|10380.7|10381.9|10377.9|6
1649110440000|2022-04-04 22:14:00|10382.1|10378.1|10382.9|10378.9|10382.9|10378.9|10382.1|10378.1|1
1649110450000|2022-04-04 22:14:10|10383.2|10379.2|10387.9|10379.9|10387.9|10381.7|10383.2|10379.2|4
1649110460000|2022-04-04 22:14:20|10386.4|10382.4|10391.9|10387.9|10391.9|10387.9|10385.9|10381.9|9
1649110470000|2022-04-04 22:14:30|10391.4|10387.4|10391.9|10387.9|10392.4|10388.4|10391.4|10387.4|6
1649110480000|2022-04-04 22:14:40|10392.1|10388.1|10391.9|10387.9|10393.1|10389.1|10391.9|10387.9|7
1649110490000|2022-04-04 22:14:50|10391.7|10387.7|10391.9|10387.9|10391.9|10387.9|10391.7|10387.7|1
1649110500000|2022-04-04 22:15:00|10391.7|10387.7|10391.7|10387.7|10391.7|10387.7|10391.7|10387.7|0
1649110510000|2022-04-04 22:15:10|10391.9|10387.9|10390.4|10386.4|10391.9|10387.9|10390.4|10386.4|9
1649110520000|2022-04-04 22:15:20|10390.2|10386.2|10389.9|10385.9|10390.4|10386.4|10389.2|10385.2|2
1649110530000|2022-04-04 22:15:30|10389.4|10385.4|10384.9|10380.9|10389.4|10385.4|10384.9|10380.9|16
1649110540000|2022-04-04 22:15:40|10384.6|10380.6|10371.4|10367.4|10386.2|10382.2|10365.4|10361.4|37
1649110550000|2022-04-04 22:15:50|10372.4|10368.4|10370.9|10366.9|10372.4|10368.4|10370.9|10366.9|0
1649110560000|2022-04-04 22:16:00|10371.2|10367.2|10368.1|10364.1|10372.4|10368.4|10368.1|10363.9|4
1649110570000|2022-04-04 22:16:10|10365.1|10361.1|10362.9|10358.9|10365.1|10361.1|10362.9|10358.9|30
1649110580000|2022-04-04 22:16:20|10364.4|10360.4|10368.9|10364.9|10370.4|10364.9|10364.4|10360.4|8
1649110590000|2022-04-04 22:16:30|10369.4|10365.4|10367.9|10363.9|10369.4|10365.4|10367.9|10363.9|10
1649110600000|2022-04-04 22:16:40|10368.1|10364.1|10368.6|10364.6|10368.6|10364.6|10368.1|10364.1|2
1649110610000|2022-04-04 22:16:50|10369.2|10365.2|10367.7|10363.7|10369.2|10365.2|10367.7|10363.7|1
1649110620000|2022-04-04 22:17:00|10368.7|10364.7|10368.9|10364.9|10368.9|10364.9|10368.7|10364.7|2
1649110630000|2022-04-04 22:17:10|10369.7|10365.7|10371.9|10367.9|10373.4|10369.4|10369.7|10365.7|8
1649110640000|2022-04-04 22:17:20|10372.1|10368.1|10373.4|10369.4|10373.4|10369.4|10372.1|10368.1|2
1649110650000|2022-04-04 22:17:30|10373.2|10369.2|10376.4|10372.4|10376.4|10372.4|10372.9|10368.9|5
1649110660000|2022-04-04 22:17:40|10376.6|10372.6|10375.4|10371.4|10377.9|10373.9|10375.4|10371.4|2
1649110670000|2022-04-04 22:17:50|10374.7|10370.7|10371.9|10367.9|10374.7|10370.7|10371.9|10367.9|4
1649110680000|2022-04-04 22:18:00|10371.4|10367.4|10372.4|10368.4|10372.9|10368.9|10370.9|10366.9|2
1649110690000|2022-04-04 22:18:10|10372.1|10368.1|10371.4|10367.4|10372.1|10368.1|10370.7|10366.7|4
1649110700000|2022-04-04 22:18:20|10371.6|10367.6|10371.4|10367.4|10372.4|10368.4|10371.4|10367.4|1
1649110710000|2022-04-04 22:18:30|10370.9|10366.9|10370.9|10366.9|10370.9|10366.9|10370.9|10366.9|3
1649110720000|2022-04-04 22:18:40|10370.6|10366.6|10368.4|10364.4|10370.6|10366.6|10368.4|10364.4|3
1649110730000|2022-04-04 22:18:50|10368.7|10364.7|10368.9|10364.9|10370.4|10366.4|10368.7|10364.7|7
1649110740000|2022-04-04 22:19:00|10370.2|10362.2|10365.9|10361.9|10370.2|10362.2|10365.9|10361.1|3
1649110750000|2022-04-04 22:19:10|10366.1|10362.1|10366.6|10362.6|10366.6|10362.6|10366.1|10362.1|2
1649110760000|2022-04-04 22:19:20|10366.9|10362.9|10366.9|10362.9|10366.9|10362.9|10366.9|10362.9|0
1649110770000|2022-04-04 22:19:30|10367.1|10363.1|10367.4|10363.4|10367.9|10363.9|10367.1|10363.1|2
1649110780000|2022-04-04 22:19:40|10367.1|10363.1|10368.1|10364.1|10368.1|10364.1|10366.4|10362.4|5
1649110790000|2022-04-04 22:19:50|10368.4|10364.4|10368.6|10364.6|10368.9|10364.9|10368.1|10364.1|0
1649110800000|2022-04-04 22:20:00|10368.9|10364.9|10371.4|10367.4|10371.9|10367.9|10368.9|10364.9|4
1649110810000|2022-04-04 22:20:10|10370.9|10366.9|10370.9|10366.9|10370.9|10366.9|10370.4|10366.4|1
1649110820000|2022-04-04 22:20:20|10370.4|10366.4|10371.4|10367.4|10372.4|10368.4|10370.4|10366.4|5
1649110840000|2022-04-04 22:20:40|10371.6|10367.6|10371.9|10367.9|10371.9|10367.9|10371.6|10367.6|1
1649110850000|2022-04-04 22:20:50|10372.6|10368.6|10371.6|10367.6|10373.4|10369.4|10371.6|10367.6|5
1649110860000|2022-04-04 22:21:00|10370.6|10366.6|10372.9|10368.9|10372.9|10368.9|10370.4|10366.4|0
1649110870000|2022-04-04 22:21:10|10373.1|10369.1|10372.4|10368.4|10373.1|10369.1|10371.4|10367.4|2
1649110880000|2022-04-04 22:21:20|10373.4|10369.4|10373.4|10369.4|10373.4|10369.4|10373.4|10369.4|2
1649110890000|2022-04-04 22:21:30|10372.9|10368.9|10376.4|10372.4|10376.4|10372.4|10372.6|10368.6|10
1649110900000|2022-04-04 22:21:40|10376.9|10372.9|10376.9|10372.9|10376.9|10372.9|10376.9|10372.9|1
1649110910000|2022-04-04 22:21:50|10377.1|10373.1|10378.9|10374.9|10379.4|10375.4|10377.1|10373.1|4
1649110920000|2022-04-04 22:22:00|10379.4|10375.4|10381.9|10377.9|10382.9|10378.9|10378.9|10374.9|17
1649110930000|2022-04-04 22:22:10|10379.9|10375.9|10379.4|10375.4|10379.9|10375.9|10378.9|10374.9|7
1649110940000|2022-04-04 22:22:20|10378.4|10374.4|10378.4|10374.4|10378.4|10374.4|10377.6|10373.6|2
1649110950000|2022-04-04 22:22:30|10377.9|10373.9|10378.4|10374.4|10381.1|10374.6|10377.9|10373.1|3
1649110960000|2022-04-04 22:22:40|10378.9|10374.9|10378.9|10374.9|10378.9|10374.9|10378.9|10374.9|0
1649110970000|2022-04-04 22:22:50|10379.1|10375.1|10380.6|10372.6|10380.6|10375.9|10378.6|10372.6|1
1649110980000|2022-04-04 22:23:00|10378.6|10374.6|10373.9|10369.9|10378.9|10374.9|10373.1|10369.1|8
1649110990000|2022-04-04 22:23:10|10373.4|10369.4|10372.6|10368.6|10374.9|10370.4|10371.9|10366.6|5
1649111000000|2022-04-04 22:23:20|10372.9|10368.9|10373.4|10369.4|10373.9|10369.9|10371.9|10367.9|1
1649111010000|2022-04-04 22:23:30|10374.4|10370.4|10374.4|10370.4|10374.4|10370.4|10374.4|10370.4|1
1649111020000|2022-04-04 22:23:40|10374.6|10370.6|10374.4|10370.4|10374.6|10370.6|10374.4|10370.4|2
1649111030000|2022-04-04 22:23:50|10373.8|10369.8|10373.4|10369.4|10373.8|10369.8|10372.9|10368.9|3
1649111040000|2022-04-04 22:24:00|10372.9|10368.9|10373.6|10369.6|10373.6|10369.6|10372.9|10368.9|1
1649111050000|2022-04-04 22:24:10|10373.4|10369.4|10373.4|10369.4|10373.4|10369.4|10373.4|10369.4|2
1649111060000|2022-04-04 22:24:20|10367.4|10363.4|10367.4|10363.4|10367.4|10363.4|10367.4|10363.4|22
1649111070000|2022-04-04 22:24:30|10367.6|10363.6|10367.9|10363.9|10367.9|10363.9|10367.4|10363.4|1
1649111080000|2022-04-04 22:24:40|10366.9|10362.9|10345.6|10341.6|10366.9|10362.9|10345.6|10341.6|39
1649111090000|2022-04-04 22:24:50|10345.4|10341.4|10357.6|10353.6|10360.4|10356.4|10345.4|10341.4|17
1649111100000|2022-04-04 22:25:00|10356.9|10352.9|10354.1|10350.1|10358.1|10353.6|10354.1|10349.1|10
1649111110000|2022-04-04 22:25:10|10355.6|10347.6|10351.1|10347.1|10355.6|10348.7|10351.1|10347.1|3
1649111120000|2022-04-04 22:25:20|10351.8|10347.8|10359.6|10351.6|10359.6|10351.6|10351.8|10347.8|13
1649111130000|2022-04-04 22:25:30|10360.1|10352.1|10356.6|10352.6|10360.1|10353.1|10355.1|10350.6|5
1649111140000|2022-04-04 22:25:40|10357.1|10353.1|10358.6|10354.6|10358.6|10354.6|10355.6|10351.6|5
1649111150000|2022-04-04 22:25:50|10358.9|10354.9|10358.6|10354.6|10358.9|10354.9|10358.6|10354.6|0
1649111160000|2022-04-04 22:26:00|10358.9|10354.9|10360.6|10356.6|10361.1|10357.1|10358.9|10354.9|4
1649111170000|2022-04-04 22:26:10|10360.9|10356.9|10361.6|10357.6|10361.6|10357.6|10360.9|10356.9|2
1649111180000|2022-04-04 22:26:20|10361.9|10357.9|10362.1|10358.1|10362.1|10358.1|10361.9|10357.9|0
1649111190000|2022-04-04 22:26:30|10362.6|10358.6|10362.9|10354.9|10364.4|10359.1|10361.4|10354.9|4
1649111200000|2022-04-04 22:26:40|10361.1|10357.1|10360.9|10356.9|10361.4|10357.4|10360.9|10356.9|2
1649111210000|2022-04-04 22:26:50|10360.4|10356.4|10361.9|10357.9|10361.9|10357.9|10360.4|10356.4|3
1649111220000|2022-04-04 22:27:00|10360.9|10356.9|10360.1|10356.1|10362.3|10356.9|10359.9|10354.3|2
1649111230000|2022-04-04 22:27:10|10360.4|10356.4|10360.1|10356.1|10360.4|10356.4|10359.9|10355.9|2
1649111240000|2022-04-04 22:27:20|10359.9|10355.9|10355.6|10351.6|10360.1|10355.9|10355.6|10351.1|9
1649111250000|2022-04-04 22:27:30|10357.1|10349.1|10352.1|10348.1|10357.1|10349.1|10350.1|10346.1|11
1649111260000|2022-04-04 22:27:40|10352.3|10348.3|10354.1|10350.1|10354.1|10350.1|10352.1|10348.1|3
1649111270000|2022-04-04 22:27:50|10354.3|10350.3|10354.1|10350.1|10354.6|10350.6|10354.1|10350.1|0
1649111280000|2022-04-04 22:28:00|10354.6|10350.6|10356.1|10352.1|10356.1|10352.1|10354.6|10350.6|4
1649111290000|2022-04-04 22:28:10|10354.9|10350.9|10355.1|10351.1|10355.1|10351.1|10354.6|10350.6|0
1649111300000|2022-04-04 22:28:20|10354.9|10350.9|10354.4|10350.4|10354.9|10350.9|10354.4|10350.4|0
1649111310000|2022-04-04 22:28:30|10354.8|10350.8|10355.1|10351.1|10355.1|10351.1|10354.4|10350.4|3
1649111320000|2022-04-04 22:28:40|10354.6|10350.6|10352.1|10348.1|10354.6|10350.6|10352.1|10348.1|3
1649111330000|2022-04-04 22:28:50|10352.4|10348.4|10352.6|10348.6|10352.6|10348.6|10352.4|10348.4|1
1649111340000|2022-04-04 22:29:00|10352.8|10348.8|10353.4|10349.4|10353.4|10349.4|10352.8|10348.8|0
1649111350000|2022-04-04 22:29:10|10353.6|10349.6|10354.6|10350.6|10354.6|10350.6|10353.4|10349.4|2
1649111360000|2022-04-04 22:29:20|10354.8|10350.8|10355.1|10351.1|10355.1|10351.1|10354.8|10350.8|0
1649111370000|2022-04-04 22:29:30|10355.6|10351.6|10354.3|10350.3|10356.1|10351.6|10353.4|10347.6|2
1649111380000|2022-04-04 22:29:40|10353.9|10349.9|10355.9|10351.9|10356.1|10351.9|10353.9|10348.1|2
1649111390000|2022-04-04 22:29:50|10356.9|10348.9|10356.6|10348.6|10356.9|10348.9|10356.6|10348.6|2
1649111400000|2022-04-04 22:30:00|10356.4|10348.4|10355.4|10351.4|10356.9|10351.4|10353.9|10348.4|4
1649111410000|2022-04-04 22:30:10|10355.8|10351.8|10354.4|10350.4|10355.8|10351.8|10354.4|10350.4|1
1649111420000|2022-04-04 22:30:20|10353.9|10349.9|10355.9|10351.9|10355.9|10351.9|10353.4|10349.4|6
1649111430000|2022-04-04 22:30:30|10355.6|10351.6|10355.4|10351.4|10355.6|10351.6|10352.9|10348.9|4
1649111440000|2022-04-04 22:30:40|10356.4|10352.4|10355.9|10351.9|10356.4|10352.4|10355.9|10351.9|1
1649111450000|2022-04-04 22:30:50|10356.1|10352.1|10356.6|10352.6|10356.6|10352.6|10356.1|10352.1|3
1649111460000|2022-04-04 22:31:00|10356.9|10352.9|10356.1|10352.1|10357.1|10353.1|10356.1|10352.1|2
1649111480000|2022-04-04 22:31:20|10356.6|10352.6|10356.6|10352.6|10356.6|10352.6|10356.6|10352.6|3
1649111500000|2022-04-04 22:31:40|10356.4|10352.4|10356.6|10352.6|10356.6|10352.6|10356.1|10352.1|1
1649111510000|2022-04-04 22:31:50|10356.4|10352.4|10352.6|10348.6|10356.4|10352.4|10352.6|10348.6|7
1649111520000|2022-04-04 22:32:00|10353.1|10349.1|10352.6|10348.6|10353.1|10349.1|10352.6|10348.6|4
1649111530000|2022-04-04 22:32:10|10352.4|10348.4|10351.8|10347.8|10352.4|10348.4|10351.8|10347.8|2
1649111540000|2022-04-04 22:32:20|10352.1|10348.1|10352.9|10348.9|10353.9|10348.9|10351.8|10345.9|2
1649111550000|2022-04-04 22:32:30|||||||||1
1649111560000|2022-04-04 22:32:40|10352.1|10348.1|10352.1|10344.1|10352.1|10348.1|10346.9|10339.9|31
1649111570000|2022-04-04 22:32:50|10352.3|10344.3|10353.1|10345.1|10353.4|10346.4|10350.4|10344.3|1
1649111580000|2022-04-04 22:33:00|10353.4|10345.4|10349.9|10345.9|10353.4|10346.4|10349.9|10345.4|10
1649111590000|2022-04-04 22:33:10|10350.1|10341.9|10351.9|10343.9|10351.9|10344.9|10348.9|10341.9|3
1649111600000|2022-04-04 22:33:20|10350.9|10342.9|10349.6|10345.6|10351.9|10345.6|10349.6|10342.9|0
1649111610000|2022-04-04 22:33:30|10347.7|10343.7|10346.4|10342.4|10347.7|10343.7|10346.4|10342.4|4
1649111620000|2022-04-04 22:33:40|10347.6|10343.6|10348.9|10344.9|10349.8|10345.6|10347.6|10341.8|4
1649111630000|2022-04-04 22:33:50|10349.1|10345.1|10349.6|10345.6|10349.6|10345.6|10349.1|10345.1|0
1649111640000|2022-04-04 22:34:00|10349.9|10345.9|10349.6|10345.6|10349.9|10345.9|10349.4|10345.4|1
1649111650000|2022-04-04 22:34:10|10349.9|10345.9|10354.6|10346.6|10354.6|10346.9|10349.9|10345.6|3
1649111660000|2022-04-04 22:34:20|10354.4|10346.4|10352.6|10348.6|10354.4|10348.6|10352.6|10346.4|0
1649111670000|2022-04-04 22:34:30|10354.4|10346.4|10354.4|10346.4|10354.4|10346.4|10354.4|10346.4|0
1649111680000|2022-04-04 22:34:40|10354.6|10346.6|10355.6|10351.6|10357.4|10352.4|10354.6|10346.6|8
1649111690000|2022-04-04 22:34:50|10357.1|10349.1|10354.9|10350.9|10357.1|10350.9|10352.9|10347.4|8
1649111700000|2022-04-04 22:35:00|10355.4|10351.4|10355.6|10351.6|10356.1|10352.1|10354.9|10350.9|3
1649111710000|2022-04-04 22:35:10|10355.9|10351.9|10355.4|10351.4|10355.9|10351.9|10353.6|10349.6|7
1649111720000|2022-04-04 22:35:20|10354.9|10350.9|10355.4|10351.4|10355.4|10351.4|10354.9|10350.9|1
1649111730000|2022-04-04 22:35:30|10357.6|10349.6|10356.9|10348.9|10357.6|10351.4|10355.4|10348.9|0
1649111740000|2022-04-04 22:35:40|10353.9|10349.9|10356.1|10352.1|10356.1|10352.1|10352.9|10348.9|2
1649111750000|2022-04-04 22:35:50|10355.9|10351.9|10356.9|10352.9|10356.9|10352.9|10355.9|10351.9|1
1649111760000|2022-04-04 22:36:00|10356.6|10352.6|10356.6|10352.6|10356.6|10352.6|10356.6|10352.6|1
1649111770000|2022-04-04 22:36:10|10356.4|10352.4|10356.4|10352.4|10356.4|10352.4|10356.4|10352.4|1
1649111790000|2022-04-04 22:36:30|10363.9|10355.9|10363.9|10355.9|10363.9|10355.9|10363.9|10355.9|27
1649111800000|2022-04-04 22:36:40|10363.6|10355.6|10359.9|10355.9|10363.6|10358.9|10359.9|10355.4|2
1649111810000|2022-04-04 22:36:50|10359.6|10355.6|10359.4|10355.4|10359.6|10355.6|10359.4|10355.4|0
1649111820000|2022-04-04 22:37:00|10359.6|10355.6|10357.8|10353.8|10359.6|10355.6|10357.8|10353.8|0
1649111830000|2022-04-04 22:37:10|10358.4|10354.4|10359.1|10355.1|10359.1|10355.1|10358.4|10354.4|2
1649111840000|2022-04-04 22:37:20|10359.6|10355.6|10358.9|10354.9|10359.9|10355.9|10358.9|10354.9|1
1649111850000|2022-04-04 22:37:30|10359.1|10355.1|10358.4|10354.4|10359.4|10355.4|10358.4|10354.4|1
1649111860000|2022-04-04 22:37:40|10358.9|10354.9|10359.6|10355.6|10359.6|10355.6|10358.9|10354.9|1
1649111870000|2022-04-04 22:37:50|10360.1|10356.1|10359.9|10355.9|10360.4|10356.4|10359.9|10355.9|1
1649111880000|2022-04-04 22:38:00|10360.1|10356.1|10360.4|10356.4|10360.4|10356.4|10359.9|10355.9|1
1649111900000|2022-04-04 22:38:20|10360.9|10356.9|10361.9|10357.9|10362.1|10358.1|10360.9|10356.9|3
1649111910000|2022-04-04 22:38:30|10362.1|10358.1|10363.1|10359.1|10363.1|10359.1|10361.9|10357.9|1
1649111920000|2022-04-04 22:38:40|10362.6|10358.6|10362.9|10358.9|10362.9|10358.9|10362.6|10358.6|0
1649111940000|2022-04-04 22:39:00|10363.4|10359.4|10363.9|10359.9|10363.9|10359.9|10363.4|10359.4|2
1649111950000|2022-04-04 22:39:10|10364.1|10360.1|10361.4|10357.4|10364.4|10360.4|10359.9|10355.9|13
1649111970000|2022-04-04 22:39:30|10362.6|10358.6|10362.9|10358.9|10362.9|10358.9|10362.6|10358.6|2
1649111980000|2022-04-04 22:39:40|10363.1|10359.1|10364.4|10360.4|10364.4|10360.4|10363.1|10359.1|2
1649111990000|2022-04-04 22:39:50|10365.1|10361.1|10370.9|10366.9|10373.4|10369.4|10365.1|10361.1|19
1649112000000|2022-04-04 22:40:00|10370.3|10366.3|10371.8|10367.8|10371.8|10367.8|10370.3|10366.3|1
1649112010000|2022-04-04 22:40:10|10372.1|10368.1|10372.9|10368.9|10372.9|10368.9|10371.8|10367.8|7
1649112020000|2022-04-04 22:40:20|10373.6|10369.6|10373.9|10369.9|10373.9|10369.9|10373.4|10369.4|3
1649112030000|2022-04-04 22:40:30|10373.6|10369.6|10372.4|10364.4|10373.6|10369.6|10372.4|10364.4|2
1649112040000|2022-04-04 22:40:40|10371.8|10363.8|10368.9|10364.9|10371.8|10365.6|10368.9|10363.8|1
1649112050000|2022-04-04 22:40:50|10368.1|10364.1|10367.6|10359.6|10368.1|10364.1|10367.3|10359.6|8
1649112060000|2022-04-04 22:41:00|10368.1|10360.1|10368.1|10360.1|10368.1|10360.1|10368.1|10360.1|0
1649112070000|2022-04-04 22:41:10|10365.6|10361.6|10366.1|10358.1|10366.1|10361.6|10365.1|10357.6|4
1649112080000|2022-04-04 22:41:20|10364.6|10360.6|10364.6|10360.6|10364.6|10360.6|10364.6|10360.6|0
1649112090000|2022-04-04 22:41:30|10364.8|10360.8|10362.1|10358.1|10364.8|10360.8|10362.1|10358.1|2
1649112100000|2022-04-04 22:41:40|10363.3|10355.3|10363.8|10355.8|10363.8|10357.6|10360.8|10355.3|5
1649112110000|2022-04-04 22:41:50|10362.8|10358.8|10366.1|10362.1|10366.3|10362.3|10362.8|10358.8|2
1649112120000|2022-04-04 22:42:00|10366.3|10362.3|10364.1|10360.1|10366.3|10362.3|10364.1|10360.1|2
1649112130000|2022-04-04 22:42:10|||||||||1
1649112140000|2022-04-04 22:42:20|10363.8|10359.8|10362.8|10358.8|10363.8|10359.8|10362.8|10358.8|2
1649112150000|2022-04-04 22:42:30|10362.6|10358.6|10363.1|10359.1|10364.6|10360.6|10362.6|10358.6|9
1649112160000|2022-04-04 22:42:40|10364.1|10360.1|10363.8|10359.8|10364.3|10360.3|10363.8|10359.8|1
1649112170000|2022-04-04 22:42:50|10364.8|10360.8|10365.1|10361.1|10365.1|10361.1|10364.8|10360.8|2
1649112180000|2022-04-04 22:43:00|10364.8|10360.8|10364.1|10360.1|10364.8|10360.8|10364.1|10360.1|3
1649112200000|2022-04-04 22:43:20|||||||||1
1649112210000|2022-04-04 22:43:30|10363.6|10359.6|10364.1|10360.1|10364.1|10360.1|10363.6|10359.6|0
1649112220000|2022-04-04 22:43:40|10364.8|10360.8|10365.6|10361.6|10365.6|10361.6|10364.8|10360.8|3
1649112240000|2022-04-04 22:44:00|10365.1|10361.1|10365.8|10361.8|10365.8|10361.8|10365.1|10361.1|5
1649112250000|2022-04-04 22:44:10|10368.1|10360.1|10366.3|10362.3|10370.8|10364.5|10366.3|10360.1|6
1649112260000|2022-04-04 22:44:20|10366.1|10362.1|10366.1|10362.1|10366.1|10362.1|10366.1|10362.1|0
1649112270000|2022-04-04 22:44:30|10366.3|10362.3|10367.1|10363.1|10367.1|10363.1|10366.1|10362.1|2
1649112280000|2022-04-04 22:44:40|10366.6|10362.6|10366.6|10362.6|10366.6|10362.6|10366.1|10362.1|1
1649112290000|2022-04-04 22:44:50|10367.1|10363.1|10367.6|10363.6|10367.6|10363.6|10367.1|10363.1|1
1649112300000|2022-04-04 22:45:00|10367.8|10363.8|10368.1|10364.1|10368.1|10364.1|10367.8|10363.8|0
1649112310000|2022-04-04 22:45:10|10367.8|10363.8|10367.8|10363.8|10367.8|10363.8|10367.8|10363.8|0
1649112320000|2022-04-04 22:45:20|10368.1|10364.1|10368.1|10364.1|10368.1|10364.1|10368.1|10364.1|0
1649112330000|2022-04-04 22:45:30|10367.6|10363.6|10366.3|10362.3|10367.6|10363.6|10366.3|10362.3|4
1649112340000|2022-04-04 22:45:40|10365.8|10361.8|10367.3|10363.3|10367.3|10363.3|10365.3|10361.3|2
1649112350000|2022-04-04 22:45:50|10367.6|10363.6|10368.6|10360.6|10370.1|10366.1|10367.6|10360.6|13
1649112360000|2022-04-04 22:46:00|10367.1|10363.1|10368.1|10364.1|10368.1|10364.1|10367.1|10363.1|0
1649112370000|2022-04-04 22:46:10|10369.3|10365.3|10370.1|10366.1|10370.6|10366.6|10369.3|10365.3|5
1649112380000|2022-04-04 22:46:20|10370.3|10366.3|10396.8|10392.8|10399.1|10392.8|10369.3|10365.3|122
1649112390000|2022-04-04 22:46:30|10397.1|10393.1|10397.1|10389.1|10399.6|10393.1|10395.1|10388.6|11
1649112400000|2022-04-04 22:46:40|10396.3|10388.3|10390.8|10386.8|10396.6|10392.1|10390.1|10383.3|12
1649112410000|2022-04-04 22:46:50|10390.3|10386.3|10399.8|10391.8|10400.1|10393.3|10390.3|10384.8|16
1649112420000|2022-04-04 22:47:00|10400.1|10392.1|10398.3|10394.3|10401.3|10395.8|10398.1|10392.1|11
1649112430000|2022-04-04 22:47:10|10398.8|10394.8|10399.8|10391.8|10401.6|10397.3|10397.6|10389.6|18
1649112440000|2022-04-04 22:47:20|10397.6|10393.6|10398.6|10394.6|10401.3|10395.8|10397.6|10391.8|7
1649112450000|2022-04-04 22:47:30|10398.3|10394.3|10396.6|10392.6|10398.3|10394.3|10395.6|10390.1|14
1649112460000|2022-04-04 22:47:40|10396.3|10392.3|10395.6|10391.6|10396.3|10392.3|10395.6|10391.6|4
1649112470000|2022-04-04 22:47:50|10395.1|10391.1|10391.6|10387.6|10395.1|10391.1|10391.6|10387.6|5
1649112480000|2022-04-04 22:48:00|10391.1|10387.1|10391.6|10387.6|10393.8|10389.8|10390.6|10386.6|9
1649112490000|2022-04-04 22:48:10|10393.3|10385.3|10390.3|10382.3|10393.3|10386.3|10389|10382|4
1649112500000|2022-04-04 22:48:20|10390.5|10382.5|10391.6|10387.6|10391.8|10387.8|10389|10382.5|10
1649112510000|2022-04-04 22:48:30|||||||||1
1649112520000|2022-04-04 22:48:40|10392.1|10388.1|10392.1|10388.1|10392.3|10388.3|10392.1|10388.1|3
1649112530000|2022-04-04 22:48:50|10391.6|10387.6|10392.3|10388.3|10392.6|10388.6|10391.6|10387.6|6
1649112540000|2022-04-04 22:49:00|10391.8|10387.8|10389.6|10385.6|10391.8|10387.8|10386.6|10382.6|12
1649112550000|2022-04-04 22:49:10|10391.9|10387.9|10397.6|10393.6|10398.1|10394.1|10391.9|10387.9|26
1649112560000|2022-04-04 22:49:20|10397.1|10393.1|10395.3|10391.3|10397.1|10393.1|10395.3|10391.3|4
1649112570000|2022-04-04 22:49:30|10394.6|10390.6|10396.6|10392.6|10396.6|10392.6|10394.6|10390.6|1
1649112590000|2022-04-04 22:49:50|10396.8|10392.8|10397.6|10393.6|10397.6|10393.6|10396.8|10392.8|1
1649112600000|2022-04-04 22:50:00|10397.1|10393.1|10394.1|10390.1|10397.1|10393.1|10394.1|10390.1|6
1649112610000|2022-04-04 22:50:10|10392.4|10388.4|10390.6|10386.6|10392.4|10388.4|10390.6|10386.6|6
1649112620000|2022-04-04 22:50:20|10394.1|10390.1|10394.1|10390.1|10394.1|10390.1|10394.1|10390.1|5
1649112630000|2022-04-04 22:50:30|10391.3|10387.3|10393.3|10389.3|10393.3|10389.3|10390.6|10386.6|6
1649112640000|2022-04-04 22:50:40|10393.1|10389.1|10393.8|10389.8|10393.8|10389.8|10393.1|10389.1|2
1649112650000|2022-04-04 22:50:50|10394.1|10390.1|10394.6|10390.6|10394.6|10390.6|10394.1|10390.1|1
1649112660000|2022-04-04 22:51:00|10392.8|10388.8|10390.6|10386.6|10394.1|10388.8|10390.6|10386.1|9
1649112670000|2022-04-04 22:51:10|10392|10388|10393.6|10389.6|10393.6|10389.6|10392|10388|3
1649112680000|2022-04-04 22:51:20|10393.8|10389.8|10392.6|10388.6|10394.1|10390.1|10391.1|10387.1|5
1649112690000|2022-04-04 22:51:30|10391.8|10387.8|10392.8|10388.8|10392.8|10388.8|10391.1|10387.1|1
1649112700000|2022-04-04 22:51:40|10392.6|10388.6|10391.3|10387.3|10392.8|10388.8|10391.3|10387.3|1
1649112710000|2022-04-04 22:51:50|10391.1|10387.1|10390.3|10386.3|10392.8|10387.1|10389.3|10383.3|3
1649112720000|2022-04-04 22:52:00|10390.1|10386.1|10391.3|10383.3|10391.3|10386.1|10390.1|10383.3|1
1649112730000|2022-04-04 22:52:10|10389.1|10385.1|10394.6|10390.6|10396.1|10390.6|10387.8|10383.8|40
1649112740000|2022-04-04 22:52:20|10394.8|10390.8|10398.3|10394.3|10400.8|10396.8|10394.6|10390.6|14
1649112750000|2022-04-04 22:52:30|10398.1|10394.1|10398.8|10394.8|10398.8|10394.8|10397.8|10393.8|2
1649112760000|2022-04-04 22:52:40|10399|10395|10397.3|10389.3|10399.8|10395.8|10395.8|10389.3|5
1649112770000|2022-04-04 22:52:50|10396.3|10392.3|10396.8|10388.8|10397.8|10392.3|10394.3|10388.8|2
1649112780000|2022-04-04 22:53:00|10397.3|10389.3|10395.8|10387.8|10397.8|10390.3|10394.3|10387.8|2
1649112790000|2022-04-04 22:53:10|10395|10387|10396.3|10392.3|10396.3|10392.3|10393.8|10387|3
1649112800000|2022-04-04 22:53:20|10399.3|10391.3|10396.8|10392.8|10399.3|10393.3|10396.8|10391.3|0
1649112810000|2022-04-04 22:53:30|10396.5|10392.5|10395.1|10391.1|10396.8|10392.8|10395.1|10391.1|6
1649112820000|2022-04-04 22:53:40|10394.5|10390.5|10394.8|10390.8|10397.5|10392.8|10394.5|10389.5|2
1649112830000|2022-04-04 22:53:50|10394.3|10390.3|10394.8|10390.8|10394.8|10390.8|10394|10390|0
1649112840000|2022-04-04 22:54:00|10394.5|10390.5|10394.3|10390.3|10394.8|10390.8|10394.3|10390.3|1
1649112850000|2022-04-04 22:54:10|10394.5|10390.5|10394.5|10390.5|10394.5|10390.5|10394.3|10390.3|0
1649112860000|2022-04-04 22:54:20|10394.3|10390.3|10393.8|10389.8|10394.5|10390.5|10393.8|10389.8|1
1649112900000|2022-04-04 22:55:00|10393.6|10389.6|10386.1|10378.1|10393.8|10389.6|10386.1|10378.1|17
1649112910000|2022-04-04 22:55:10|10383.8|10379.8|10382.8|10378.8|10383.8|10379.8|10382.6|10378.6|0
1649112920000|2022-04-04 22:55:20|10382.6|10378.6|10382.8|10378.8|10382.8|10378.8|10382.3|10378.3|0
1649112930000|2022-04-04 22:55:30|10382.6|10378.6|10380.3|10376.3|10383.8|10378.6|10376.6|10370.6|18
1649112940000|2022-04-04 22:55:40|10380.1|10376.1|10378.3|10374.3|10380.1|10376.1|10377.1|10373.1|1
1649112950000|2022-04-04 22:55:50|10378.6|10374.6|10380.4|10376.4|10381.8|10376.8|10378.6|10373.3|5
1649112960000|2022-04-04 22:56:00|10379.8|10375.8|10377.8|10373.8|10379.8|10375.8|10377.8|10373.8|3
1649112970000|2022-04-04 22:56:10|10377.6|10373.6|10376.6|10372.6|10377.6|10373.6|10376.6|10372.6|1
1649112980000|2022-04-04 22:56:20|10377.1|10373.1|10374.8|10370.8|10377.1|10373.1|10373.3|10367.8|4
1649112990000|2022-04-04 22:56:30|10375.3|10371.3|10376.8|10372.8|10381.1|10375.3|10375.1|10371.1|10
1649113000000|2022-04-04 22:56:40|10377.6|10373.6|10380.8|10372.8|10380.8|10373.6|10377.6|10372.1|0
1649113010000|2022-04-04 22:56:50|10378.4|10374.4|10382.3|10374.3|10382.3|10374.4|10378.4|10372.8|4
1649113020000|2022-04-04 22:57:00|10381.6|10377.6|10381.8|10377.8|10382.1|10378.1|10381.6|10377.6|1
1649113030000|2022-04-04 22:57:10|10382.4|10378.4|10384.3|10380.3|10385.3|10380.3|10382.4|10377.1|3
1649113040000|2022-04-04 22:57:20|10384.8|10380.8|10385.8|10381.8|10387.3|10381.8|10384.8|10379.3|1
1649113050000|2022-04-04 22:57:30|10386.3|10382.3|10385.8|10381.8|10386.3|10382.3|10385.8|10381.8|1
1649113060000|2022-04-04 22:57:40|10387.1|10379.1|10382.6|10378.6|10387.1|10379.1|10382.3|10376.8|2
1649113070000|2022-04-04 22:57:50|10382.3|10378.3|10382.3|10378.3|10382.3|10378.3|10382.3|10378.3|0
1649113090000|2022-04-04 22:58:10|10382.8|10378.8|10383.3|10379.3|10383.3|10379.3|10382.8|10378.8|0
1649113100000|2022-04-04 22:58:20|10386.7|10382.7|10401.6|10393.6|10404.1|10398.3|10386.7|10382.7|65
1649113110000|2022-04-04 22:58:30|10401.3|10393.3|10396.8|10392.8|10401.3|10395.3|10394.8|10389.3|4
1649113120000|2022-04-04 22:58:40|10397.1|10393.1|10404.1|10396.1|10404.1|10398.5|10397.1|10391.3|18
1649113130000|2022-04-04 22:58:50|10404.3|10396.3|10404.3|10400.3|10404.3|10400.3|10403|10396.1|1
1649113140000|2022-04-04 22:59:00|10403.8|10399.8|10400.1|10392.1|10403.8|10399.8|10398.3|10392.1|12
1649113150000|2022-04-04 22:59:10|10398.6|10390.6|10391.3|10387.3|10398.6|10390.6|10391.3|10387.3|10
1649113160000|2022-04-04 22:59:20|10393.5|10389.5|10399.8|10395.8|10399.8|10395.8|10393.5|10389.5|8
1649113170000|2022-04-04 22:59:30|10402.1|10398.1|10403.8|10399.8|10403.8|10399.8|10401|10397|4
1649113180000|2022-04-04 22:59:40|10401.1|10397.1|10401.6|10393.6|10401.6|10397.1|10401.1|10393.3|8
1649113190000|2022-04-04 22:59:50|10401.8|10393.8|10397.6|10393.6|10401.8|10395.8|10397.6|10393.1|10
1649113200000|2022-04-04 23:00:00|10397.8|10393.8|10388.6|10384.6|10398.1|10394.1|10388.3|10383.8|16
1649113210000|2022-04-04 23:00:10|10391.6|10383.6|10392.1|10384.1|10392.1|10384.1|10385.6|10381.6|5
1649113220000|2022-04-04 23:00:20|10390.6|10386.6|10390.6|10386.6|10390.6|10386.6|10390.6|10386.6|1
1649113230000|2022-04-04 23:00:30|10389.6|10385.6|10389.6|10385.6|10389.6|10385.6|10389.6|10385.6|1
1649113240000|2022-04-04 23:00:40|10389.3|10385.3|10383.6|10375.6|10390.6|10385.3|10383.6|10375.6|3
1649113250000|2022-04-04 23:00:50|10383|10375|10380.1|10376.1|10384.1|10377|10380.1|10374.8|2
1649113260000|2022-04-04 23:01:00|10384.5|10376.5|10384.1|10380.1|10387.1|10380.1|10384.1|10376.5|4
1649113280000|2022-04-04 23:01:20|10384.6|10380.6|10384.5|10380.5|10384.6|10380.6|10384.3|10380.3|3
1649113290000|2022-04-04 23:01:30|10385.1|10381.1|10382.6|10378.6|10385.1|10381.1|10382.6|10378.6|2
1649113300000|2022-04-04 23:01:40|10382.3|10378.3|10381.5|10377.5|10382.6|10378.6|10381.5|10377.5|2
1649113310000|2022-04-04 23:01:50|10381|10377|10385.8|10377.8|10387.5|10381.5|10381|10377|5
1649113320000|2022-04-04 23:02:00|10383|10379|10381.5|10377.5|10385|10379|10381|10376.8|2
1649113330000|2022-04-04 23:02:10|10381.3|10377.3|10379.5|10375.5|10382|10377.3|10379.4|10372.8|4
1649113340000|2022-04-04 23:02:20|10381.3|10373.3|10377.8|10373.8|10381.3|10374.3|10377.5|10372.8|6
1649113350000|2022-04-04 23:02:30|10377.6|10373.6|10378.1|10374.1|10378.1|10374.1|10376.6|10372.6|2
1649113360000|2022-04-04 23:02:40|10380.3|10372.3|10380.5|10372.5|10381.1|10374.1|10378.1|10372.3|0
1649113370000|2022-04-04 23:02:50|10381.1|10373.1|10381.1|10377.1|10381.3|10377.1|10378.8|10372.8|0
1649113380000|2022-04-04 23:03:00|10380|10376|10378.8|10374.8|10380|10376|10378.8|10374.8|3
1649113390000|2022-04-04 23:03:10|10378.3|10374.3|10372.3|10364.3|10378.3|10374.3|10372.1|10364.1|9
1649113400000|2022-04-04 23:03:20|10370.1|10366.1|10370.3|10366.3|10371.8|10366.3|10369.3|10363.3|9
1649113410000|2022-04-04 23:03:30|10370.5|10366.5|10375|10367|10376.5|10368.5|10370.5|10366.5|10
1649113420000|2022-04-04 23:03:40|10372.5|10368.5|10374|10370|10376|10370.3|10372.3|10365.5|6
1649113430000|2022-04-04 23:03:50|10373.8|10369.8|10374.5|10370.5|10375.8|10370.5|10373.5|10367|3
1649113440000|2022-04-04 23:04:00|10374|10370|10375.5|10371.5|10375.5|10371.5|10373.6|10369.6|3
1649113450000|2022-04-04 23:04:10|10376.5|10372.5|10376.5|10372.5|10376.5|10372.5|10376|10372|0
1649113460000|2022-04-04 23:04:20|10376.8|10372.8|10370.8|10366.8|10380.1|10372.8|10370.8|10364.5|24
1649113470000|2022-04-04 23:04:30|10372.5|10364.5|10371.8|10367.8|10373.5|10367.8|10371.8|10364.5|0
1649113480000|2022-04-04 23:04:40|10373.5|10365.5|10373.5|10365.5|10373.5|10365.5|10373.5|10365.5|0
1649113490000|2022-04-04 23:04:50|10371.8|10367.8|10371.8|10367.8|10373.5|10367.8|10371.8|10365.5|0
1649113500000|2022-04-04 23:05:00|10373.5|10365.5|10374|10370|10374|10370|10371.8|10365.5|1
1649113510000|2022-04-04 23:05:10|10374.3|10370.3|10372.3|10368.3|10375|10371|10372.3|10368.3|1
1649113520000|2022-04-04 23:05:20|10371.5|10367.5|10370|10366|10371.5|10367.5|10369.8|10365.8|1
1649113530000|2022-04-04 23:05:30|10370.2|10366.2|10372.8|10364.8|10373.3|10367.8|10370.2|10364.8|2
1649113540000|2022-04-04 23:05:40|10372.3|10364.3|10371.3|10367.3|10372.3|10367.3|10370.2|10364.3|0
1649113550000|2022-04-04 23:05:50|10371.8|10367.8|10375.3|10371.3|10375.3|10371.3|10371.8|10367|4
1649113560000|2022-04-04 23:06:00|10378|10370|10373.3|10369.3|10378.3|10370.8|10372.5|10368.5|4
1649113570000|2022-04-04 23:06:10|10372.8|10368.8|10372.3|10368.3|10372.8|10368.8|10372|10368|0
1649113600000|2022-04-04 23:06:40|10371.8|10367.8|10370|10366|10371.8|10367.8|10370|10366|1
1649113620000|2022-04-04 23:07:00|10369.8|10365.8|10369|10365|10369.8|10365.8|10369|10365|2
1649113640000|2022-04-04 23:07:20|10368.5|10364.5|10371.8|10367.8|10371.8|10367.8|10366|10362|7
1649113650000|2022-04-04 23:07:30|10372.3|10368.3|10368.8|10364.8|10372.8|10368.3|10368.8|10364.8|2
1649113660000|2022-04-04 23:07:40|10371|10367|10371.3|10367.3|10371.3|10367.3|10371|10367|6
1649113680000|2022-04-04 23:08:00|10371|10367|10371.3|10367.3|10371.3|10367.3|10370.8|10366.8|1
1649113690000|2022-04-04 23:08:10|10371.5|10367.5|10371.8|10367.8|10371.8|10367.8|10371.5|10367.5|0
1649113700000|2022-04-04 23:08:20|10372.3|10368.3|10372.3|10368.3|10372.3|10368.3|10372.3|10368.3|0
1649113710000|2022-04-04 23:08:30|10372.5|10368.5|10375.8|10367.8|10376|10369|10372.5|10367.8|4
1649113720000|2022-04-04 23:08:40|10376.8|10368.8|10378.3|10370.3|10378.3|10370.3|10376.8|10368.8|4
1649113730000|2022-04-04 23:08:50|10378|10370|10377.8|10369.8|10378|10370|10377.3|10369.3|0
1649113760000|2022-04-04 23:09:20|10375.5|10371.5|10375.5|10371.5|10375.5|10371.5|10375.5|10371.5|0
1649113770000|2022-04-04 23:09:30|10375.8|10371.8|10376.5|10372.5|10376.5|10372.5|10375.8|10371.8|0
1649113790000|2022-04-04 23:09:50|10376.3|10372.3|10376.3|10372.3|10376.3|10372.3|10376.3|10372.3|0
1649113800000|2022-04-04 23:10:00|10375.8|10371.8|10367.8|10363.8|10376.5|10372.5|10367.8|10363.8|16
1649113810000|2022-04-04 23:10:10|10367.5|10363.5|10367.8|10363.8|10367.8|10363.8|10367.5|10363.5|1
1649113820000|2022-04-04 23:10:20|10367.5|10363.5|10367.5|10363.5|10367.8|10363.8|10367.5|10363.5|1
1649113830000|2022-04-04 23:10:30|10367.8|10363.8|10367.8|10363.8|10367.8|10363.8|10367.8|10363.8|1
1649113840000|2022-04-04 23:10:40|10367.3|10363.3|10372.8|10364.8|10372.8|10364.8|10367.3|10363.3|5
1649113870000|2022-04-04 23:11:10|10372.2|10364.2|10369|10365|10372.2|10365|10369|10363.8|0
1649113890000|2022-04-04 23:11:30|10368.5|10364.5|10373.3|10365.3|10373.3|10365.3|10368.5|10363.8|12
1649113900000|2022-04-04 23:11:40|10373.8|10365.8|10373.5|10365.5|10374.3|10366.3|10373.5|10365.5|1
1649113920000|2022-04-04 23:12:00|10373.3|10365.3|10373.3|10365.3|10373.3|10365.3|10373.3|10365.3|0
1649113930000|2022-04-04 23:12:10|10370|10366|10369.3|10365.3|10370|10366|10369.3|10365.3|2
1649113940000|2022-04-04 23:12:20|10368.8|10364.8|10368.8|10364.8|10368.8|10364.8|10368.8|10364.8|0
1649113950000|2022-04-04 23:12:30|10368.5|10364.5|10371.5|10363.5|10371.5|10364.5|10368.3|10363.5|1
1649113960000|2022-04-04 23:12:40|10371.8|10363.8|10371.8|10363.8|10371.8|10363.8|10371.8|10363.8|0
1649113970000|2022-04-04 23:12:50|10372|10364|10371.8|10363.8|10372.2|10364.2|10371.8|10363.8|1
1649113980000|2022-04-04 23:13:00|10372|10364|10371.8|10363.8|10372.5|10364.5|10371.8|10363.8|1
1649113990000|2022-04-04 23:13:10|10372.2|10364.2|10372.3|10364.3|10372.8|10366.8|10370.8|10364.2|11
1649114000000|2022-04-04 23:13:20|10373|10365|10371|10367|10373.5|10367|10370.8|10365|1
1649114010000|2022-04-04 23:13:30|10370.8|10366.8|10370.8|10366.8|10370.8|10366.8|10370.8|10366.8|0
1649114020000|2022-04-04 23:13:40|10371|10367|10370.8|10366.8|10371.3|10367.3|10370.8|10366.8|0
1649114030000|2022-04-04 23:13:50|10370.3|10366.3|10365|10361|10370.3|10366.3|10365|10361|9
1649114040000|2022-04-04 23:14:00|10364.8|10360.8|10360.3|10356.3|10364.8|10360.8|10360.3|10356.3|20
1649114050000|2022-04-04 23:14:10|10359.8|10355.8|10361.5|10357.5|10364.5|10358.5|10359.8|10355.8|5
1649114060000|2022-04-04 23:14:20|10364|10356|10362.1|10358.1|10365|10359|10360.5|10356|4
1649114070000|2022-04-04 23:14:30|10361.5|10357.5|10363.5|10359.5|10363.5|10359.5|10361.5|10357.5|2
1649114080000|2022-04-04 23:14:40|10363.3|10359.3|10363.3|10359.3|10363.3|10359.3|10363.3|10359.3|0
1649114090000|2022-04-04 23:14:50|10363|10359|10363.3|10359.3|10363.3|10359.3|10363|10359|0
1649114100000|2022-04-04 23:15:00|10363|10359|10361.5|10357.5|10363|10359|10361.3|10357.3|8
1649114110000|2022-04-04 23:15:10|10364|10356|10361.5|10357.5|10364|10357.5|10361.5|10356|1
1649114140000|2022-04-04 23:15:40|10361.8|10357.8|10363.3|10359.3|10363.3|10359.3|10361.8|10357.8|2
1649114150000|2022-04-04 23:15:50|||||||||1
1649114160000|2022-04-04 23:16:00|||||||||1
1649114170000|2022-04-04 23:16:10|10363.8|10359.8|10362|10358|10363.8|10359.8|10362|10358|1
1649114180000|2022-04-04 23:16:20|10361.8|10357.8|10361.8|10357.8|10361.8|10357.8|10361.8|10357.8|1
1649114200000|2022-04-04 23:16:40|10361.3|10357.3|10361.8|10357.8|10361.8|10357.8|10361.3|10357.3|2
1649114210000|2022-04-04 23:16:50|10361.5|10357.5|10361|10357|10361.5|10357.5|10361|10357|2
1649114220000|2022-04-04 23:17:00|10362|10358|10362|10358|10362.8|10358.8|10362|10358|1
1649114230000|2022-04-04 23:17:10|10363.3|10359.3|10361|10357|10363.3|10359.3|10361|10357|2
1649114240000|2022-04-04 23:17:20|10361.3|10357.3|10360|10356|10361.8|10357.8|10359.5|10355.5|5
1649114250000|2022-04-04 23:17:30|10360.3|10356.3|10360.3|10356.3|10360.3|10356.3|10360.3|10356.3|1
1649114260000|2022-04-04 23:17:40|10362|10354|10361.3|10357.3|10362.8|10358.8|10360.3|10354|9
1649114270000|2022-04-04 23:17:50|10360|10356|10360.8|10356.8|10360.8|10356.8|10360|10356|0
1649114280000|2022-04-04 23:18:00|10360.5|10356.5|10360.5|10356.5|10360.5|10356.5|10360.5|10356.5|0
1649114290000|2022-04-04 23:18:10|10360.8|10356.8|10360.3|10356.3|10361|10357|10360.3|10356.3|1
1649114300000|2022-04-04 23:18:20|||||||||1
1649114310000|2022-04-04 23:18:30|||||||||2
1649114320000|2022-04-04 23:18:40|10360|10356|10364.3|10356.3|10364.3|10356.7|10359.8|10355.8|2
1649114330000|2022-04-04 23:18:50|10364|10356|10364.3|10356.3|10364.3|10356.3|10364|10356|0
1649114340000|2022-04-04 23:19:00|10364|10356|10360.7|10356.7|10364|10356.7|10360.7|10356|6
1649114350000|2022-04-04 23:19:10|10361.2|10357.2|10361.2|10357.2|10361.2|10357.2|10361.2|10357.2|1
1649114370000|2022-04-04 23:19:30|10361.5|10357.5|10361.7|10357.7|10361.7|10357.7|10361.5|10357.5|0
1649114390000|2022-04-04 23:19:50|10362.7|10358.7|10361.7|10357.7|10364.5|10358.7|10361.7|10356.5|4
1649114400000|2022-04-04 23:20:00|10361.5|10357.5|10361.2|10357.2|10361.5|10357.5|10361.2|10357.2|1
1649114410000|2022-04-04 23:20:10|10361|10357|10357.2|10353.2|10362.5|10357|10356.7|10352.7|12
1649114420000|2022-04-04 23:20:20|10357.7|10353.7|10357|10353|10358.5|10354.5|10357|10353|3
1649114430000|2022-04-04 23:20:30|10356.7|10352.7|10356.7|10352.7|10356.7|10352.7|10356.7|10352.7|1
1649114440000|2022-04-04 23:20:40|10357.2|10353.2|10357.2|10353.2|10358|10354|10357.2|10353.2|3
1649114450000|2022-04-04 23:20:50|10356.7|10352.7|10356.7|10352.7|10357|10353|10356.2|10352.2|5
1649114460000|2022-04-04 23:21:00|10357|10353|10357|10353|10357|10353|10357|10353|0
1649114470000|2022-04-04 23:21:10|10357.2|10353.2|10357.7|10353.7|10358.2|10354.2|10357.2|10353.2|2
1649114480000|2022-04-04 23:21:20|10358.2|10354.2|10359|10355|10359|10355|10358.2|10354.2|0
1649114490000|2022-04-04 23:21:30|10363|10356.7|10360.7|10356.7|10363|10357|10360.7|10356.7|3
1649114510000|2022-04-04 23:21:50|10362.5|10354.5|10360.7|10356.7|10362.5|10356.7|10360.5|10354.5|4
1649114520000|2022-04-04 23:22:00|10361.2|10357.2|10362|10358|10362|10358|10361.2|10357.2|0
1649114530000|2022-04-04 23:22:10|10363.5|10355.5|10360.7|10356.7|10363.5|10356.7|10360.7|10355.5|2
1649114560000|2022-04-04 23:22:40|10361.8|10357.8|10363.5|10359.5|10363.5|10359.5|10361.8|10357.8|6
1649114570000|2022-04-04 23:22:50|10363|10359|10362.5|10358.5|10363|10359|10362.5|10358.5|9
1649114580000|2022-04-04 23:23:00|10362|10358|10361.7|10357.7|10362|10358|10361.7|10357.7|0
1649114600000|2022-04-04 23:23:20|10361.5|10357.5|10361.5|10357.5|10361.5|10357.5|10361.5|10357.5|2
1649114610000|2022-04-04 23:23:30|10361.2|10357.2|10361|10357|10361.2|10357.2|10361|10357|0
1649114620000|2022-04-04 23:23:40|10360.7|10356.7|10360.2|10356.2|10360.7|10356.7|10360.2|10356.2|0
1649114640000|2022-04-04 23:24:00|10360|10356|10361|10357|10361|10357|10360|10356|1
1649114660000|2022-04-04 23:24:20|10360.5|10356.5|10360.5|10356.5|10360.5|10356.5|10360.5|10356.5|3
1649114670000|2022-04-04 23:24:30|10360.2|10356.2|10360.2|10356.2|10360.2|10356.2|10360.2|10356.2|0
1649114680000|2022-04-04 23:24:40|10359.7|10355.7|10359.7|10355.7|10359.7|10355.7|10359.7|10355.7|0
1649114700000|2022-04-04 23:25:00|10360.2|10356.2|10361.5|10357.5|10361.7|10357.7|10360.2|10356.2|4
1649114710000|2022-04-04 23:25:10|10361.9|10357.9|10361.9|10357.9|10361.9|10357.9|10361.9|10357.9|0
1649114730000|2022-04-04 23:25:30|10362.2|10358.2|10361|10357|10362.9|10358.9|10361|10357|2
1649114740000|2022-04-04 23:25:40|10360.5|10356.5|10361|10357|10361|10357|10359.2|10355.2|3
1649114750000|2022-04-04 23:25:50|10361.2|10357.2|10361.2|10357.2|10361.2|10357.2|10361.2|10357.2|0
1649114760000|2022-04-04 23:26:00|||||||||1
1649114800000|2022-04-04 23:26:40|10361.5|10357.5|10361.2|10357.2|10361.5|10357.5|10361.2|10357.2|0
1649114810000|2022-04-04 23:26:50|10361.5|10357.5|10361.5|10357.5|10361.5|10357.5|10361.5|10357.5|0
1649114820000|2022-04-04 23:27:00|10361|10357|10362|10358|10362|10358|10361|10357|2
1649114830000|2022-04-04 23:27:10|10362.4|10358.4|10363.5|10359.5|10363.5|10359.5|10362.4|10358.4|2
1649114840000|2022-04-04 23:27:20|10364|10360|10364|10360|10364|10360|10364|10360|2
1649114850000|2022-04-04 23:27:30|10363.2|10359.2|10363.2|10359.2|10364|10360|10363.2|10359.2|0
1649114860000|2022-04-04 23:27:40|10362.5|10358.5|10362.7|10358.7|10362.7|10358.7|10362.5|10358.5|2
1649114870000|2022-04-04 23:27:50|10362.9|10358.9|10363.2|10359.2|10363.2|10359.2|10362.7|10358.7|1
1649114880000|2022-04-04 23:28:00|10363.7|10359.7|10364|10360|10364|10360|10363.2|10359.2|1
1649114890000|2022-04-04 23:28:10|10363.5|10359.5|10364|10360|10364|10360|10363.5|10359.5|1
1649114910000|2022-04-04 23:28:30|10363.7|10359.7|10362.5|10358.5|10363.7|10359.7|10362.5|10358.5|2
1649114920000|2022-04-04 23:28:40|10362.2|10358.2|10361.2|10357.2|10362.2|10358.2|10361.2|10357.2|0
1649114930000|2022-04-04 23:28:50|10361|10357|10363.5|10355.5|10363.5|10357|10358.5|10354.5|14
1649114940000|2022-04-04 23:29:00|10363.7|10355.7|10363.7|10355.7|10363.7|10355.7|10363.7|10355.7|0
1649114950000|2022-04-04 23:29:10|10361.2|10357.2|10361.2|10357.2|10361.2|10357.2|10361.2|10357.2|1
1649114970000|2022-04-04 23:29:30|10360.7|10356.7|10361.2|10357.2|10363.5|10357.2|10360|10355.5|3
1649114980000|2022-04-04 23:29:40|10361|10357|10361.2|10357.2|10363.5|10357.2|10361|10355.5|0
1649114990000|2022-04-04 23:29:50|10361|10357|10361|10357|10361|10357|10361|10357|0
1649115000000|2022-04-04 23:30:00|10360|10356|10360|10356|10360|10356|10360|10356|0
1649115010000|2022-04-04 23:30:10|||||||||1
1649115020000|2022-04-04 23:30:20|10360.4|10356.4|10361|10357|10361|10357|10360.4|10356.4|2
1649115030000|2022-04-04 23:30:30|10364.2|10360.2|10364.5|10360.5|10364.5|10360.5|10364|10360|12
1649115040000|2022-04-04 23:30:40|10364.2|10360.2|10364.2|10360.2|10364.2|10360.2|10364|10360|2
1649115060000|2022-04-04 23:31:00|10364.5|10360.5|10364.5|10360.5|10364.5|10360.5|10364.5|10360.5|0
1649115070000|2022-04-04 23:31:10|||||||||3
1649115090000|2022-04-04 23:31:30|10364.7|10360.7|10364.7|10360.7|10364.7|10360.7|10364.7|10360.7|7
1649115140000|2022-04-04 23:32:20|10364.5|10360.5|10364.5|10360.5|10364.5|10360.5|10364.5|10360.5|2
1649115150000|2022-04-04 23:32:30|10364.7|10360.7|10364.5|10360.5|10364.7|10360.7|10364|10360|4
1649115160000|2022-04-04 23:32:40|10368.8|10364.8|10373.7|10369.7|10374.2|10370.2|10368.8|10364.8|26
1649115180000|2022-04-04 23:33:00|10373.5|10369.5|10370|10366|10373.5|10369.5|10370|10365|6
1649115190000|2022-04-04 23:33:10|10369|10365|10368.7|10364.7|10369|10365|10368.7|10364.7|1
1649115200000|2022-04-04 23:33:20|10368.5|10364.5|10367.5|10363.5|10368.5|10364.5|10367.5|10363.5|2
1649115210000|2022-04-04 23:33:30|10368|10364|10369|10365|10371.5|10365|10368|10362.9|6
1649115220000|2022-04-04 23:33:40|10368.7|10364.7|10368.5|10364.5|10368.7|10364.7|10368.5|10364.5|1
1649115230000|2022-04-04 23:33:50|10368|10364|10367.5|10363.5|10368|10364|10367.5|10363.5|1
1649115240000|2022-04-04 23:34:00|10368|10364|10368|10364|10368.5|10364.5|10367.9|10363.9|4
1649115250000|2022-04-04 23:34:10|10367.7|10363.7|10369.2|10361.2|10369.2|10363.7|10367.7|10361.2|1
1649115260000|2022-04-04 23:34:20|10367.7|10363.7|10369.5|10361.5|10369.5|10363.7|10367.7|10361.2|0
1649115270000|2022-04-04 23:34:30|10369.2|10361.2|10369.2|10361.2|10369.5|10361.5|10369.2|10361.2|1
1649115300000|2022-04-04 23:35:00|10368.7|10360.7|10368.7|10360.7|10368.7|10360.7|10368.7|10360.7|2
1649115310000|2022-04-04 23:35:10|10365.2|10361.2|10365|10361|10365.2|10361.2|10365|10361|3
1649115330000|2022-04-04 23:35:30|||||||||1
1649115340000|2022-04-04 23:35:40|10365.2|10361.2|10363|10359|10365.7|10361.7|10363|10359|19
1649115350000|2022-04-04 23:35:50|10363.5|10359.5|10366|10358|10366|10359.5|10363.5|10358|3
1649115360000|2022-04-04 23:36:00|10366.5|10358.5|10366.5|10358.5|10366.5|10360.7|10364.7|10358.5|1
1649115370000|2022-04-04 23:36:10|10364.7|10360.7|10364.7|10360.7|10364.7|10360.7|10364.7|10360.7|0
1649115390000|2022-04-04 23:36:30|10366.5|10358.5|10368|10360|10368|10360|10366.5|10358.5|6
1649115400000|2022-04-04 23:36:40|10367.7|10359.7|10367.7|10359.7|10367.7|10359.7|10367.7|10359.7|0
1649115420000|2022-04-04 23:37:00|10367.5|10359.5|10367.2|10363.2|10367.7|10363.2|10364.5|10359.5|2
1649115430000|2022-04-04 23:37:10|10367.5|10363.5|10366.7|10362.7|10369.5|10363.7|10366.7|10361.5|6
1649115450000|2022-04-04 23:37:30|10368.4|10364.4|10370.7|10366.7|10370.7|10366.7|10368.4|10364.4|4
1649115460000|2022-04-04 23:37:40|10371|10367|10370.7|10366.7|10373.2|10367|10370.7|10365.2|3
1649115470000|2022-04-04 23:37:50|10371.2|10367.2|10371.2|10367.2|10371.2|10367.2|10371.2|10367.2|0
1649115490000|2022-04-04 23:38:10|||||||||1
1649115500000|2022-04-04 23:38:20|10371.5|10367.5|10371.7|10367.7|10371.7|10367.7|10371.5|10367.5|2
1649115510000|2022-04-04 23:38:30|10372|10368|10372.5|10368.5|10372.5|10368.5|10372|10368|5
1649115520000|2022-04-04 23:38:40|10372.2|10368.2|10372.2|10368.2|10372.2|10368.2|10372.2|10368.2|0
1649115530000|2022-04-04 23:38:50|10372.5|10368.5|10378.5|10374.5|10379|10374.5|10372.5|10368.5|13
1649115540000|2022-04-04 23:39:00|10380.7|10372.7|10383.2|10375.2|10383.2|10376.9|10379.9|10372.7|5
1649115550000|2022-04-04 23:39:10|10382.9|10378.9|10383.2|10379.2|10383.2|10379.2|10381.7|10377.7|6
1649115560000|2022-04-04 23:39:20|10383.4|10379.4|10384.2|10376.2|10384.2|10379.7|10383.2|10376.2|7
1649115570000|2022-04-04 23:39:30|10383.2|10375.2|10379.7|10375.7|10383.2|10377.7|10379.7|10374.9|2
1649115590000|2022-04-04 23:39:50|10381.2|10373.2|10379.7|10375.7|10381.2|10375.7|10379.7|10373.2|1
1649115600000|2022-04-04 23:40:00|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|0
1649115610000|2022-04-04 23:40:10|10381.2|10373.2|10381.2|10373.2|10381.2|10373.2|10381.2|10373.2|1
1649115620000|2022-04-04 23:40:20|10380.9|10372.9|10380.9|10372.9|10380.9|10372.9|10380.9|10372.9|1
1649115640000|2022-04-04 23:40:40|10380.7|10372.7|10375.7|10371.7|10380.7|10373.2|10375.7|10371.7|6
1649115650000|2022-04-04 23:40:50|10375.9|10371.9|10375.9|10371.9|10375.9|10371.9|10375.9|10371.9|0
1649115660000|2022-04-04 23:41:00|10374.9|10370.9|10369.9|10365.9|10374.9|10370.9|10369.9|10365.9|6
1649115670000|2022-04-04 23:41:10|10370.2|10366.2|10372.9|10368.9|10375.7|10369.9|10370.2|10365.4|3
1649115680000|2022-04-04 23:41:20|10372.2|10368.2|10371.2|10367.2|10372.4|10368.4|10370.9|10366.9|1
1649115690000|2022-04-04 23:41:30|10371.4|10367.4|10373.9|10369.9|10373.9|10369.9|10371.4|10367.4|1
1649115700000|2022-04-04 23:41:40|10374.4|10370.4|10373.4|10369.4|10375.9|10370.4|10373.4|10367.9|0
1649115710000|2022-04-04 23:41:50|10372.7|10368.7|10372.9|10368.9|10374.1|10368.9|10371.4|10366.1|1
1649115720000|2022-04-04 23:42:00|10372.4|10368.4|10372.6|10368.6|10372.6|10368.6|10372.4|10368.4|1
1649115730000|2022-04-04 23:42:10|10372.9|10368.9|10372.9|10368.9|10373.1|10369.1|10372.9|10368.9|3
1649115760000|2022-04-04 23:42:40|10372.4|10368.4|10372.4|10368.4|10372.4|10368.4|10372.4|10368.4|1
1649115770000|2022-04-04 23:42:50|10372.9|10368.9|10372.9|10368.9|10372.9|10368.9|10372.9|10368.9|0
1649115780000|2022-04-04 23:43:00|10372.6|10368.6|10372.4|10368.4|10372.6|10368.6|10372.4|10368.4|2
1649115790000|2022-04-04 23:43:10|10372.9|10368.9|10372.9|10368.9|10372.9|10368.9|10372.9|10368.9|0
1649115810000|2022-04-04 23:43:30|10373.4|10369.4|10373.4|10369.4|10373.4|10369.4|10373.4|10369.4|3
1649115840000|2022-04-04 23:44:00|10373.9|10369.9|10375.4|10371.4|10375.4|10371.4|10373.9|10369.9|3
1649115850000|2022-04-04 23:44:10|10374.9|10370.9|10375.9|10371.9|10375.9|10371.9|10374.9|10370.9|1
1649115860000|2022-04-04 23:44:20|10376.2|10372.2|10376.9|10372.9|10376.9|10372.9|10376.2|10372.2|0
1649115870000|2022-04-04 23:44:30|10377.4|10373.4|10376.4|10372.4|10377.4|10373.4|10376.4|10372.4|1
1649115880000|2022-04-04 23:44:40|10376.6|10372.6|10377.9|10373.9|10377.9|10373.9|10376.6|10372.6|2
1649115890000|2022-04-04 23:44:50|10377.6|10373.6|10377.9|10373.9|10377.9|10373.9|10377.4|10373.4|0
1649115900000|2022-04-04 23:45:00|10378.4|10374.4|10373.9|10369.9|10378.6|10374.6|10373.9|10368.9|6
1649115910000|2022-04-04 23:45:10|10372.9|10368.9|10376.1|10372.1|10376.4|10372.4|10372.9|10368.9|1
1649115920000|2022-04-04 23:45:20|10376.4|10372.4|10375.9|10371.9|10377.4|10373.4|10375.4|10371.4|4
1649115930000|2022-04-04 23:45:30|10375.4|10371.4|10375.4|10371.4|10375.4|10371.4|10375.4|10371.4|0
1649115940000|2022-04-04 23:45:40|10375.2|10371.2|10373.9|10369.9|10375.2|10371.2|10373.7|10369.7|2
1649115950000|2022-04-04 23:45:50|10374.4|10370.4|10374.9|10370.9|10374.9|10370.9|10374.4|10370.4|0
1649115960000|2022-04-04 23:46:00|10374.4|10370.4|10374.4|10370.4|10374.6|10370.6|10374.4|10370.4|2
1649115970000|2022-04-04 23:46:10|10374.2|10370.2|10373.4|10369.4|10374.2|10370.2|10373.4|10369.4|1
1649115980000|2022-04-04 23:46:20|10373.6|10369.6|10373.9|10369.9|10374.7|10370.7|10373.4|10369.4|4
1649115990000|2022-04-04 23:46:30|10373.6|10369.6|10372.4|10368.4|10373.6|10369.6|10372.4|10368.4|6
1649116000000|2022-04-04 23:46:40|10372.6|10368.6|10372.4|10368.4|10372.6|10368.6|10372.4|10368.4|2
1649116010000|2022-04-04 23:46:50|10372.1|10368.1|10372.1|10368.1|10372.1|10368.1|10372.1|10368.1|0
1649116020000|2022-04-04 23:47:00|10371.6|10367.6|10371.6|10367.6|10371.6|10367.6|10371.6|10367.6|2
1649116040000|2022-04-04 23:47:20|10371.4|10367.4|10366.1|10362.1|10371.4|10367.4|10366.1|10362.1|7
1649116050000|2022-04-04 23:47:30|10365.9|10361.9|10365.9|10361.9|10365.9|10361.9|10365.6|10361.6|0
1649116060000|2022-04-04 23:47:40|10367.6|10363.6|10364.9|10360.9|10370.6|10363.6|10364.9|10360.9|11
1649116070000|2022-04-04 23:47:50|10368.1|10364.1|10365.6|10361.6|10368.1|10364.1|10365.1|10361.1|5
1649116080000|2022-04-04 23:48:00|10365.1|10361.1|10364.6|10360.6|10365.1|10361.1|10364.6|10360.6|0
1649116090000|2022-04-04 23:48:10|10364.9|10360.9|10366.4|10362.4|10366.4|10362.4|10364.9|10360.9|3
1649116100000|2022-04-04 23:48:20|10366.1|10362.1|10366.4|10362.4|10366.4|10362.4|10365.9|10361.9|0
1649116130000|2022-04-04 23:48:50|10368.6|10360.6|10368.6|10360.6|10368.6|10360.6|10368.6|10360.6|0
1649116140000|2022-04-04 23:49:00|10365.9|10361.9|10364.9|10360.9|10365.9|10361.9|10364.9|10360.9|6
1649116160000|2022-04-04 23:49:20|10365.1|10361.1|10364.9|10360.9|10365.1|10361.1|10364.9|10360.9|1
1649116170000|2022-04-04 23:49:30|10364.4|10360.4|10364.4|10360.4|10364.6|10360.6|10363.9|10359.9|4
1649116190000|2022-04-04 23:49:50|10364.1|10360.1|10363.4|10359.4|10364.4|10360.4|10363.4|10359.4|22
1649116200000|2022-04-04 23:50:00|10363.9|10359.9|10365.4|10361.4|10365.6|10361.6|10363.9|10359.9|4
1649116210000|2022-04-04 23:50:10|10363.6|10359.6|10367.4|10363.4|10367.4|10363.4|10363.6|10359.6|5
1649116260000|2022-04-04 23:51:00|10367.9|10363.9|10368.9|10364.9|10369.4|10365.4|10367.9|10363.9|5
1649116270000|2022-04-04 23:51:10|10369.1|10365.1|10369.4|10365.4|10369.4|10365.4|10369.1|10365.1|1
1649116280000|2022-04-04 23:51:20|10369.6|10365.6|10369.9|10365.9|10369.9|10365.9|10369.6|10365.6|0
1649116300000|2022-04-04 23:51:40|10369.6|10365.6|10369.4|10365.4|10369.6|10365.6|10369.4|10365.4|1
1649116310000|2022-04-04 23:51:50|10368.9|10364.9|10368.6|10364.6|10368.9|10364.9|10368.6|10364.6|0
1649116320000|2022-04-04 23:52:00|10368.9|10364.9|10369.4|10365.4|10369.4|10365.4|10368.9|10364.9|2
1649116330000|2022-04-04 23:52:10|10368.9|10364.9|10368.9|10364.9|10368.9|10364.9|10368.9|10364.9|1
1649116340000|2022-04-04 23:52:20|10365.4|10361.4|10368.4|10360.4|10368.4|10361.4|10365.4|10360.4|32
1649116350000|2022-04-04 23:52:30|10367.9|10359.9|10367.4|10359.4|10367.9|10361.6|10365.6|10359.4|2
1649116360000|2022-04-04 23:52:40|10364.9|10360.9|10362.9|10358.9|10366.4|10360.9|10362.9|10358.1|1
1649116370000|2022-04-04 23:52:50|10363.1|10359.1|10362.1|10358.1|10363.9|10359.4|10362.1|10355.9|2
1649116380000|2022-04-04 23:53:00|10361.4|10357.4|10363.9|10355.9|10363.9|10357.4|10361.2|10355.9|6
1649116390000|2022-04-04 23:53:10|||||||||1
1649116410000|2022-04-04 23:53:30|10363.4|10355.4|10363.4|10355.4|10363.4|10355.4|10363.4|10355.4|0
1649116420000|2022-04-04 23:53:40|10361.1|10357.1|10363.4|10355.4|10363.4|10357.1|10361.1|10355.1|0
1649116430000|2022-04-04 23:53:50|10361.1|10357.1|10363.1|10355.1|10363.4|10357.6|10361.1|10355.1|2
1649116440000|2022-04-04 23:54:00|10363.4|10355.4|10360.4|10356.4|10363.4|10357.1|10360.4|10355.4|0
1649116450000|2022-04-04 23:54:10|10360.2|10356.2|10358.9|10350.9|10360.2|10356.2|10353.7|10349.7|44
1649116460000|2022-04-04 23:54:20|10356.7|10352.7|10359.4|10355.4|10359.9|10355.9|10354.9|10350.4|13
1649116470000|2022-04-04 23:54:30|10361.6|10353.6|10360.1|10356.1|10361.6|10356.1|10358.9|10353.6|7
1649116480000|2022-04-04 23:54:40|10362.4|10354.4|10363.6|10355.6|10363.9|10357.4|10361.4|10354.4|4
1649116490000|2022-04-04 23:54:50|10361.9|10357.9|10363.6|10355.6|10363.6|10357.9|10361.9|10355.6|0
1649116500000|2022-04-04 23:55:00|10360.4|10356.4|10360.9|10356.9|10360.9|10356.9|10360.4|10356.4|1
1649116510000|2022-04-04 23:55:10|10360.6|10356.6|10359.9|10355.9|10360.6|10356.6|10359.9|10355.9|0
1649116520000|2022-04-04 23:55:20|10361.6|10353.6|10359.1|10351.1|10361.9|10355.9|10358.9|10350.9|8
1649116530000|2022-04-04 23:55:30|10359.4|10351.4|10359.6|10351.6|10359.6|10351.6|10359.4|10351.4|0
1649116540000|2022-04-04 23:55:40|10358.6|10350.6|10359.1|10351.1|10359.1|10351.1|10358.6|10350.6|3
1649116550000|2022-04-04 23:55:50|10357.6|10353.6|10357.9|10353.9|10358.1|10354.1|10357.6|10353.6|0
1649116560000|2022-04-04 23:56:00|10358.9|10354.9|10360.9|10352.9|10360.9|10356.1|10358.1|10352.9|10
1649116570000|2022-04-04 23:56:10|10360.6|10352.6|10358.6|10350.6|10360.6|10354.1|10358.1|10350.6|1
1649116580000|2022-04-04 23:56:20|10357.1|10353.1|10360.4|10352.4|10360.4|10354.1|10357.1|10352.4|1
1649116590000|2022-04-04 23:56:30|10360.6|10352.6|10358.1|10354.1|10360.6|10354.1|10358.1|10352.6|0
1649116620000|2022-04-04 23:57:00|10357.6|10353.6|10357.6|10353.6|10357.6|10353.6|10357.6|10353.6|0
1649116630000|2022-04-04 23:57:10|10357.4|10353.4|10357.4|10353.4|10357.4|10353.4|10357.4|10353.4|0
1649116640000|2022-04-04 23:57:20|10357.6|10353.6|10357.1|10353.1|10357.6|10353.6|10357.1|10353.1|0
1649116650000|2022-04-04 23:57:30|10357.4|10353.4|10357.1|10353.1|10357.4|10353.4|10357.1|10353.1|1
1649116660000|2022-04-04 23:57:40|10357.6|10353.6|10357.6|10353.6|10357.6|10353.6|10357.6|10353.6|3
1649116670000|2022-04-04 23:57:50|10357.4|10353.4|10356.1|10352.1|10357.4|10353.4|10356.1|10352.1|4
1649116680000|2022-04-04 23:58:00|10355.9|10351.9|10356.4|10352.4|10356.4|10352.4|10355.9|10351.9|2
1649116690000|2022-04-04 23:58:10|10356.6|10352.6|10356.1|10352.1|10356.6|10352.6|10356.1|10352.1|1
1649116700000|2022-04-04 23:58:20|10356.4|10352.4|10363.6|10355.6|10363.6|10355.6|10356.4|10350.9|10
1649116710000|2022-04-04 23:58:30|10360.9|10356.9|10360.4|10356.4|10363.6|10357.6|10360.4|10355.1|3
1649116740000|2022-04-04 23:59:00|10362.1|10354.1|10358.9|10354.9|10362.1|10355.6|10358.9|10353.9|0
1649116750000|2022-04-04 23:59:10|10358.4|10354.4|10356.9|10348.9|10358.6|10354.6|10356.4|10348.4|7
1649116760000|2022-04-04 23:59:20|10356.7|10348.7|10360.9|10352.9|10360.9|10352.9|10354.9|10348.7|2
1649116770000|2022-04-04 23:59:30|10361.1|10353.1|10359.9|10355.9|10363.6|10356.4|10359.9|10351.9|21
1649116780000|2022-04-04 23:59:40|10360.4|10356.4|10361.8|10353.8|10364.1|10358.6|10356.8|10350.8|6
1649116790000|2022-04-04 23:59:50|10359.9|10355.9|10354.6|10350.6|10362.9|10355.9|10354.6|10350.6|8
1649116800000|2022-04-05 00:00:00|10359.1|10351.1|10384.3|10380.3|10385.6|10380.6|10355.1|10348.6|129
1649116810000|2022-04-05 00:00:10|10384.1|10380.1|10391.1|10387.1|10391.1|10387.1|10380.8|10376.8|35
1649116820000|2022-04-05 00:00:20|10385.8|10381.8|10379.3|10375.3|10387.3|10383.3|10375.8|10371.8|35
1649116830000|2022-04-05 00:00:30|10380.1|10376.1|10376.8|10372.8|10383.1|10379.1|10375.8|10371.8|19
1649116840000|2022-04-05 00:00:40|10375.6|10371.6|10378.8|10374.8|10378.8|10374.8|10375.3|10371.3|7
1649116850000|2022-04-05 00:00:50|10378.6|10374.6|10375.6|10371.6|10378.6|10374.6|10374.1|10370.1|11
1649116860000|2022-04-05 00:01:00|10375.8|10371.8|10372.6|10368.6|10377.6|10373.6|10372.6|10368.6|18
1649116870000|2022-04-05 00:01:10|10371.3|10367.3|10374.3|10370.3|10374.3|10370.3|10366.6|10362.6|12
1649116880000|2022-04-05 00:01:20|10373.6|10369.6|10371.3|10367.3|10373.6|10369.6|10370.1|10366.1|3
1649116890000|2022-04-05 00:01:30|10371.1|10367.1|10365.3|10361.3|10371.1|10367.1|10360.9|10356.9|34
1649116900000|2022-04-05 00:01:40|10365.1|10361.1|10365.3|10361.3|10365.8|10361.8|10361.8|10357.8|4
1649116910000|2022-04-05 00:01:50|10365.1|10361.1|10365.3|10361.3|10365.8|10361.8|10361.1|10357.1|20
1649116920000|2022-04-05 00:02:00|10365.6|10361.6|10371.6|10367.6|10375.6|10371.6|10365.6|10361.6|20
1649116930000|2022-04-05 00:02:10|10371.3|10367.3|10377.5|10373.5|10377.5|10373.5|10371.1|10367.1|6
1649116940000|2022-04-05 00:02:20|10378.8|10374.8|10384.8|10380.8|10387.8|10383.8|10378.8|10374.8|29
1649116950000|2022-04-05 00:02:30|10385.5|10381.5|10397.3|10393.3|10397.8|10393.8|10385.5|10381.5|57
1649116960000|2022-04-05 00:02:40|10397.8|10393.8|10395.1|10391.1|10398.3|10394.3|10392.6|10388.6|34
1649116970000|2022-04-05 00:02:50|10396.1|10392.1|10438.8|10434.8|10440.3|10435.5|10396.1|10392.1|255
1649116980000|2022-04-05 00:03:00|10437.8|10433.8|10430.3|10426.3|10439.3|10435.3|10429.3|10425.3|89
1649116990000|2022-04-05 00:03:10|10429.8|10425.8|10426.8|10422.8|10429.8|10425.8|10419.8|10415.8|36
1649117000000|2022-04-05 00:03:20|10426.3|10422.3|10432.6|10428.6|10432.6|10428.6|10425.1|10421.1|24
1649117010000|2022-04-05 00:03:30|10431.6|10427.6|10425.1|10421.1|10435.8|10431.8|10423.3|10417.8|55
1649117020000|2022-04-05 00:03:40|10424.6|10420.6|10419.3|10415.3|10427.3|10422.1|10410.8|10405.3|50
1649117030000|2022-04-05 00:03:50|10419.8|10415.8|10423.3|10419.3|10423.8|10419.8|10419.8|10415.8|3
1649117040000|2022-04-05 00:04:00|10423.8|10419.8|10435.1|10431.1|10437.3|10433.3|10423.8|10419.8|35
1649117050000|2022-04-05 00:04:10|10433.1|10429.1|10435.1|10431.1|10437.1|10433.1|10433.1|10429.1|22
1649117060000|2022-04-05 00:04:20|10434.3|10430.3|10434.8|10430.8|10436.6|10432.6|10433.1|10429.1|28
1649117070000|2022-04-05 00:04:30|10435.1|10431.1|10433|10429|10436.3|10431.8|10432.3|10428.3|15
1649117080000|2022-04-05 00:04:40|10433.5|10429.5|10432|10428|10433.5|10429.5|10431.5|10427.5|8
1649117090000|2022-04-05 00:04:50|10431.8|10427.8|10432|10428|10432.3|10428.3|10428.5|10424.5|14
1649117100000|2022-04-05 00:05:00|10432.3|10428.3|10452.8|10448.8|10453.1|10449.1|10432.3|10428.3|167
1649117110000|2022-04-05 00:05:10|10453.5|10449.5|10462|10458|10467.3|10462.5|10453|10449|123
1649117120000|2022-04-05 00:05:20|10462.5|10458.5|10468.3|10464.3|10469.5|10465.5|10462.5|10458.5|35
1649117130000|2022-04-05 00:05:30|10468.8|10464.8|10465.8|10461.8|10469.8|10465.8|10462|10458|28
1649117140000|2022-04-05 00:05:40|10467.8|10463.8|10465|10461|10469.3|10465.3|10464.5|10460.5|35
1649117150000|2022-04-05 00:05:50|10465.5|10461.5|10466|10462|10468|10464|10462.3|10457.5|33
1649117160000|2022-04-05 00:06:00|10465.5|10461.5|10460|10456|10466.5|10462.5|10457|10453|54
1649117170000|2022-04-05 00:06:10|10460.3|10456.3|10458|10454|10461.8|10457.8|10452.8|10448.8|41
1649117180000|2022-04-05 00:06:20|10457.8|10453.8|10455|10451|10457.8|10453.8|10454.3|10450.3|11
1649117190000|2022-04-05 00:06:30|10454.8|10450.8|10451.5|10447.5|10454.8|10450.8|10451|10447|11
1649117200000|2022-04-05 00:06:40|10451.8|10447.8|10443.8|10439.8|10453.5|10449.5|10442.8|10438.8|42
1649117210000|2022-04-05 00:06:50|10444|10440|10439.3|10435.3|10445.5|10441.5|10438|10434|12
1649117220000|2022-04-05 00:07:00|10438.8|10434.8|10441.5|10437.5|10442.5|10438.5|10438.8|10434.8|20
1649117230000|2022-04-05 00:07:10|10442.5|10438.5|10443.3|10439.3|10444|10440|10441.3|10437.3|8
1649117240000|2022-04-05 00:07:20|10442.8|10438.8|10438.3|10434.3|10443.5|10439.5|10438|10434|19
1649117250000|2022-04-05 00:07:30|10438|10434|10438.3|10434.3|10440|10435|10435.8|10431.8|30
1649117260000|2022-04-05 00:07:40|10436.8|10432.8|10433.3|10429.3|10437.3|10433.3|10432.5|10428.5|18
1649117270000|2022-04-05 00:07:50|10433|10429|10429.3|10425.3|10434.3|10430.3|10429.3|10425.3|20
1649117280000|2022-04-05 00:08:00|10430.3|10426.3|10434|10430|10435.7|10431.7|10430.3|10426.3|20
1649117290000|2022-04-05 00:08:10|10433.8|10429.8|10433.5|10429.5|10434|10430|10433.5|10429.5|6
1649117300000|2022-04-05 00:08:20|10433.8|10429.8|10431.5|10427.5|10434.5|10430.5|10429.5|10425.5|15
1649117310000|2022-04-05 00:08:30|10431.7|10427.7|10431.8|10427.8|10434.2|10430.2|10431.7|10427.7|5
1649117320000|2022-04-05 00:08:40|10431.5|10427.5|10428.5|10424.5|10431.5|10427.5|10426|10422|21
1649117330000|2022-04-05 00:08:50|10426.3|10422.3|10428|10424|10428.3|10424.3|10424|10420|28
1649117340000|2022-04-05 00:09:00|10429|10425|10431.5|10427.5|10432.5|10428.5|10429|10425|21
1649117350000|2022-04-05 00:09:10|10431|10427|10429|10425|10432|10428|10429|10425|11
1649117360000|2022-04-05 00:09:20|10429.5|10425.5|10427|10423|10429.7|10425.7|10427|10423|9
1649117370000|2022-04-05 00:09:30|10426.8|10422.8|10429.5|10425.5|10429.5|10425.5|10426.2|10422.2|10
1649117380000|2022-04-05 00:09:40|10429.7|10425.7|10428|10424|10430.5|10426.5|10427.5|10423.5|5
1649117390000|2022-04-05 00:09:50|10427.7|10423.7|10426.5|10422.5|10427.7|10423.7|10425.5|10421.5|7
1649117400000|2022-04-05 00:10:00|10426|10422|10422.7|10418.7|10426|10422|10420.5|10416.5|12
1649117410000|2022-04-05 00:10:10|10423.2|10419.2|10426|10422|10428.5|10424.5|10423.2|10419.2|9
1649117420000|2022-04-05 00:10:20|10425.5|10421.5|10425.3|10421.3|10426.5|10422.5|10425|10421|2
1649117430000|2022-04-05 00:10:30|10424.5|10420.5|10425.2|10421.2|10426.5|10422.5|10424.5|10420.5|6
1649117440000|2022-04-05 00:10:40|10425.5|10421.5|10425|10421|10425.5|10421.5|10423.5|10419.5|9
1649117450000|2022-04-05 00:10:50|10424.5|10420.5|10423.7|10419.7|10424.5|10420.5|10423.5|10419.5|4
1649117460000|2022-04-05 00:11:00|10423.3|10419.3|10421.7|10417.7|10423.7|10419.7|10419|10415|12
1649117470000|2022-04-05 00:11:10|10421.5|10417.5|10422.5|10418.5|10423.2|10419.2|10420|10416|5
1649117480000|2022-04-05 00:11:20|10423|10419|10422.5|10418.5|10427|10423|10422.5|10418.5|22
1649117490000|2022-04-05 00:11:30|10422|10418|10422|10418|10422|10418|10420|10416|4
1649117500000|2022-04-05 00:11:40|10417.3|10413.3|10415.2|10411.2|10417.3|10413.3|10410|10406|57
1649117510000|2022-04-05 00:11:50|10415.7|10411.7|10413|10409|10415.7|10411.7|10412|10408|6
1649117520000|2022-04-05 00:12:00|10413.5|10409.5|10415.7|10411.7|10416.5|10412.5|10413|10409|13
1649117530000|2022-04-05 00:12:10|10415.2|10411.2|10415.2|10411.2|10416|10412|10415|10411|6
1649117540000|2022-04-05 00:12:20|10415.7|10411.7|10411.5|10407.5|10417.7|10413.7|10411|10407|12
1649117550000|2022-04-05 00:12:30|10411.7|10407.7|10416|10412|10416|10412|10411|10407|16
1649117560000|2022-04-05 00:12:40|10415.7|10411.7|10415.7|10411.7|10417.7|10413.7|10415.7|10411.7|16
1649117570000|2022-04-05 00:12:50|10416.5|10412.5|10417.5|10413.5|10417.5|10413.5|10416.5|10412.5|3
1649117580000|2022-04-05 00:13:00|10417|10413|10417|10413|10418.7|10414.2|10416.5|10410.7|12
1649117590000|2022-04-05 00:13:10|10416.7|10412.7|10414.7|10410.7|10416.7|10412.7|10413.7|10409.7|9
1649117600000|2022-04-05 00:13:20|10414.2|10410.2|10413.7|10409.7|10414.2|10410.2|10413.7|10409.7|0
1649117610000|2022-04-05 00:13:30|10413.2|10409.2|10413.5|10409.5|10413.5|10409.5|10413|10409|4
1649117620000|2022-04-05 00:13:40|10412.5|10408.5|10411.2|10407.2|10412.7|10408.7|10408.8|10404.8|19
1649117630000|2022-04-05 00:13:50|10411.5|10407.5|10413|10409|10414|10410|10411.5|10407.5|8
1649117640000|2022-04-05 00:14:00|10413.5|10409.5|10415.3|10411.3|10419.3|10415.3|10413.5|10409.5|27
1649117650000|2022-04-05 00:14:10|10415|10411|10411|10407|10415|10411|10411|10407|7
1649117660000|2022-04-05 00:14:20|10410.5|10406.5|10413|10409|10413.5|10409.5|10410.5|10406.5|16
1649117670000|2022-04-05 00:14:30|10413.3|10409.3|10413|10409|10414|10410|10412.5|10408.5|4
1649117680000|2022-04-05 00:14:40|10412.5|10408.5|10412.2|10408.2|10412.8|10408.8|10411|10407|5
1649117690000|2022-04-05 00:14:50|10412.5|10408.5|10411.5|10407.5|10412.7|10408.7|10409.5|10405.5|12
1649117700000|2022-04-05 00:15:00|10412.3|10408.3|10409.3|10405.3|10412.3|10408.3|10407.3|10403.3|17
1649117710000|2022-04-05 00:15:10|10410|10406|10409.5|10405.5|10410.3|10406.3|10408.3|10404.3|7
1649117720000|2022-04-05 00:15:20|10408.5|10404.5|10408.5|10404.5|10409.5|10405.5|10407.5|10403.5|3
1649117730000|2022-04-05 00:15:30|10409|10405|10409|10405|10412|10407.3|10409|10404|18
1649117740000|2022-04-05 00:15:40|10408.5|10404.5|10409.3|10405.3|10409.5|10405.5|10407.3|10403.3|7
1649117750000|2022-04-05 00:15:50|10409.5|10405.5|10409.5|10405.5|10411.5|10407.5|10409.5|10405.5|17
1649117760000|2022-04-05 00:16:00|10409.3|10405.3|10425.7|10421.7|10428.2|10424.2|10408|10404|129
1649117770000|2022-04-05 00:16:10|10425.2|10421.2|10421.7|10417.7|10427.5|10423.5|10420.7|10416.7|21
1649117780000|2022-04-05 00:16:20|10422.5|10418.5|10420|10416|10425.5|10421.5|10419|10415|13
1649117790000|2022-04-05 00:16:30|10420.2|10416.2|10421.2|10417.2|10421.7|10417.7|10420|10416|7
1649117800000|2022-04-05 00:16:40|10421|10417|10425.5|10421.5|10426|10422|10421|10417|17
1649117810000|2022-04-05 00:16:50|10425.2|10421.2|10423.5|10419.5|10426|10422|10423|10419|10
1649117820000|2022-04-05 00:17:00|10423.2|10419.2|10422.7|10418.7|10423.2|10419.2|10422.7|10418.7|1
1649117830000|2022-04-05 00:17:10|10422.5|10418.5|10419.2|10415.2|10422.5|10418.5|10419.2|10415.2|9
1649117850000|2022-04-05 00:17:30|10419.5|10415.5|10420|10416|10421|10417|10419.5|10415.5|3
1649117860000|2022-04-05 00:17:40|10419.7|10415.7|10415|10411|10419.7|10415.7|10413.7|10409.7|9
1649117870000|2022-04-05 00:17:50|10415.5|10411.5|10417.2|10413.2|10417.2|10413.2|10415.5|10411.5|1
1649117880000|2022-04-05 00:18:00|10418.5|10414.5|10418|10414|10418.5|10414.5|10417.5|10413.5|5
1649117890000|2022-04-05 00:18:10|10417.5|10413.5|10416.2|10412.2|10417.5|10413.5|10415|10411|2
1649117900000|2022-04-05 00:18:20|10415.7|10411.7|10414.5|10410.5|10415.7|10411.7|10413.5|10409.5|4
1649117910000|2022-04-05 00:18:30|10415|10411|10415|10411|10415.5|10411.5|10413.7|10409.7|6
1649117920000|2022-04-05 00:18:40|10414.5|10410.5|10410.7|10406.7|10415|10411|10410.7|10406.7|8
1649117930000|2022-04-05 00:18:50|10411.2|10407.2|10408.5|10404.5|10411.2|10407.2|10406.5|10402.5|11
1649117940000|2022-04-05 00:19:00|10409|10405|10411.5|10407.5|10411.5|10407.5|10409|10405|12
1649117950000|2022-04-05 00:19:10|10412|10408|10411|10407|10412|10408|10411|10407|3
1649117960000|2022-04-05 00:19:20|10411.5|10407.5|10411.5|10407.5|10412.2|10408.2|10411.5|10407.5|1
1649117970000|2022-04-05 00:19:30|10411|10407|10409.5|10405.5|10411|10407|10408|10404|12
1649117980000|2022-04-05 00:19:40|10409.7|10405.7|10410.5|10406.5|10411.5|10407.5|10409.7|10405.7|2
1649117990000|2022-04-05 00:19:50|10410.2|10406.2|10409|10405|10410.2|10406.2|10408.5|10404.5|7
1649118000000|2022-04-05 00:20:00|10409.2|10405.2|10410|10406|10410.2|10406.2|10409.2|10405.2|2
1649118010000|2022-04-05 00:20:10|10409.7|10405.7|10411.2|10407.2|10411.2|10407.2|10409.7|10405.7|2
1649118020000|2022-04-05 00:20:20|10411.7|10407.7|10409.7|10405.7|10411.7|10407.7|10409.7|10405.7|8
1649118030000|2022-04-05 00:20:30|10409.5|10405.5|10407|10403|10409.5|10405.5|10407|10403|6
1649118040000|2022-04-05 00:20:40|10407.5|10403.5|10409.2|10405.2|10409.2|10405.2|10407.5|10403.5|5
1649118050000|2022-04-05 00:20:50|10408.7|10404.7|10409.7|10405.7|10410|10406|10408.7|10404.7|1
1649118060000|2022-04-05 00:21:00|||||||||1
1649118070000|2022-04-05 00:21:10|10409.2|10405.2|10409|10405|10409.2|10405.2|10409|10405|1
1649118080000|2022-04-05 00:21:20|10409.2|10405.2|10414.2|10410.2|10416.2|10412.2|10409.2|10405.2|13
1649118090000|2022-04-05 00:21:30|10414|10410|10412.5|10408.5|10416|10412|10412.5|10408.5|3
1649118100000|2022-04-05 00:21:40|10412.7|10408.7|10412.7|10408.7|10413.2|10409.2|10412.2|10408.2|4
1649118110000|2022-04-05 00:21:50|10413|10409|10414.2|10410.2|10414.2|10410.2|10413|10409|4
1649118120000|2022-04-05 00:22:00|10413.7|10409.7|10412|10408|10413.7|10409.7|10412|10408|5
1649118130000|2022-04-05 00:22:10|10412.2|10408.2|10413.2|10409.2|10413.2|10409.2|10412.2|10408.2|1
1649118140000|2022-04-05 00:22:20|10413|10409|10411.5|10407.5|10413.2|10409.2|10411.5|10407.5|3
1649118150000|2022-04-05 00:22:30|10411.7|10407.7|10411.5|10407.5|10411.7|10407.7|10411.5|10407.5|0
1649118160000|2022-04-05 00:22:40|10411.2|10407.2|10410|10406|10411.2|10407.2|10407.5|10403.5|12
1649118170000|2022-04-05 00:22:50|10407.5|10403.5|10407|10403|10408.5|10404.5|10406|10402|17
1649118180000|2022-04-05 00:23:00|10407.2|10403.2|10402|10398|10410.5|10406.5|10402|10398|16
1649118190000|2022-04-05 00:23:10|10402.5|10398.5|10400.5|10396.5|10402.5|10398.5|10396.5|10392.5|58
1649118200000|2022-04-05 00:23:20|10400.7|10396.7|10402.5|10398.5|10402.5|10398.5|10400.5|10396.5|1
1649118210000|2022-04-05 00:23:30|10403.5|10399.5|10407.7|10403.7|10410|10406|10403.5|10399.5|14
1649118220000|2022-04-05 00:23:40|10409|10405|10403.2|10399.2|10409|10405|10402.7|10398.7|8
1649118230000|2022-04-05 00:23:50|10403|10399|10403|10399|10403.5|10399.5|10402.7|10398.7|0
1649118240000|2022-04-05 00:24:00|10403.2|10399.2|10405|10401|10405|10401|10403.2|10399.2|3
1649118250000|2022-04-05 00:24:10|10404.2|10400.2|10405|10401|10405|10401|10402.7|10398.7|6
1649118260000|2022-04-05 00:24:20|10405.2|10401.2|10407.5|10403.5|10408|10404|10405.2|10401.2|4
1649118270000|2022-04-05 00:24:30|10407.3|10403.3|10407.2|10403.2|10407.3|10403.3|10406.5|10402.5|1
1649118290000|2022-04-05 00:24:50|10407.5|10403.5|10408.5|10404.5|10408.5|10404.5|10407.5|10403.5|1
1649118300000|2022-04-05 00:25:00|10409|10405|10410|10406|10410.5|10406.5|10409|10405|3
1649118310000|2022-04-05 00:25:10|10409|10405|10410.7|10406.7|10410.7|10406.7|10409|10405|1
1649118320000|2022-04-05 00:25:20|10410|10406|10407.5|10403.5|10410|10406|10407.5|10403.5|6
1649118330000|2022-04-05 00:25:30|10407|10403|10407.5|10403.5|10407.5|10403.5|10407|10403|2
1649118340000|2022-04-05 00:25:40|10408.5|10404.5|10406.7|10402.7|10408.8|10404.8|10406.5|10402.5|5
1649118350000|2022-04-05 00:25:50|10407|10403|10407.7|10403.7|10409.5|10405.5|10407|10403|2
1649118360000|2022-04-05 00:26:00|10408|10404|10407.2|10403.2|10408|10404|10407.2|10403.2|0
1649118370000|2022-04-05 00:26:10|||||||||1
1649118380000|2022-04-05 00:26:20|10406.5|10402.5|10407.2|10403.2|10407.5|10403.5|10406.3|10402.3|6
1649118400000|2022-04-05 00:26:40|10407|10403|10408.2|10404.2|10408.5|10404.5|10407|10403|5
1649118410000|2022-04-05 00:26:50|10408|10404|10408|10404|10408|10404|10408|10404|2
1649118420000|2022-04-05 00:27:00|10408.2|10404.2|10407.5|10403.5|10408.2|10404.2|10407.5|10403.5|1
1649118430000|2022-04-05 00:27:10|10407|10403|10406.5|10402.5|10407|10403|10406.5|10402.5|2
1649118440000|2022-04-05 00:27:20|10406|10402|10413.5|10409.5|10414|10410|10406|10402|16
1649118450000|2022-04-05 00:27:30|10414|10410|10411.5|10407.5|10414|10410|10411.3|10407.3|4
1649118460000|2022-04-05 00:27:40|10410.7|10406.7|10410.7|10406.7|10410.7|10406.7|10410.7|10406.7|0
1649118470000|2022-04-05 00:27:50|10410.5|10406.5|10410.7|10406.7|10410.7|10406.7|10410|10406|2
1649118480000|2022-04-05 00:28:00|10411.2|10407.2|10411.2|10407.2|10411.2|10407.2|10410.5|10406.5|6
1649118490000|2022-04-05 00:28:10|10412|10408|10412|10408|10412|10408|10412|10408|0
1649118500000|2022-04-05 00:28:20|10413.7|10409.7|10411.5|10407.5|10414.2|10410.2|10410.5|10406.5|8
1649118510000|2022-04-05 00:28:30|10410.7|10406.7|10409.2|10405.2|10410.7|10406.7|10408.7|10404.7|4
1649118520000|2022-04-05 00:28:40|10408.7|10404.7|10408.7|10404.7|10408.7|10404.7|10408.2|10404.2|0
1649118530000|2022-04-05 00:28:50|10410.5|10406.5|10410.7|10406.7|10410.7|10406.7|10409|10405|8
1649118540000|2022-04-05 00:29:00|10409.5|10405.5|10409|10405|10409.7|10405.7|10409|10405|2
1649118550000|2022-04-05 00:29:10|10409.2|10405.2|10409.9|10405.9|10410.2|10406.2|10409.2|10405.2|2
1649118560000|2022-04-05 00:29:20|10410.2|10406.2|10409.2|10405.2|10410.2|10406.2|10409.2|10405.2|0
1649118570000|2022-04-05 00:29:30|10409.9|10405.9|10409.2|10405.2|10410.2|10406.2|10409.2|10405.2|1
1649118580000|2022-04-05 00:29:40|10409.4|10405.4|10409.4|10405.4|10409.4|10405.4|10409.2|10405.2|0
1649118590000|2022-04-05 00:29:50|10409|10405|10409.9|10405.9|10409.9|10405.9|10408.9|10404.9|4
1649118600000|2022-04-05 00:30:00|10410.4|10406.4|10412.9|10408.9|10413.4|10409.4|10410.4|10406.4|4
1649118610000|2022-04-05 00:30:10|10413.2|10409.2|10413.7|10409.7|10413.7|10409.7|10413.2|10409.2|2
1649118630000|2022-04-05 00:30:30|10412.9|10408.9|10412.9|10408.9|10412.9|10408.9|10412.9|10408.9|2
1649118640000|2022-04-05 00:30:40|10411.9|10407.9|10409.9|10405.9|10411.9|10407.9|10409.4|10405.4|7
1649118650000|2022-04-05 00:30:50|10409.2|10405.2|10408.9|10404.9|10409.2|10405.2|10407.9|10403.9|7
1649118660000|2022-04-05 00:31:00|10409.9|10405.9|10410.4|10406.4|10410.4|10406.4|10409.9|10405.9|1
1649118670000|2022-04-05 00:31:10|10410.7|10406.7|10415.4|10411.4|10415.4|10411.4|10410.7|10406.7|5
1649118680000|2022-04-05 00:31:20|10415.7|10411.7|10417.2|10413.2|10417.4|10413.4|10415.7|10411.7|5
1649118690000|2022-04-05 00:31:30|10416.9|10412.9|10420.2|10416.2|10421.2|10417.2|10416.9|10412.9|18
1649118700000|2022-04-05 00:31:40|10419.9|10415.9|10417.9|10413.9|10419.9|10415.9|10417|10413|11
1649118710000|2022-04-05 00:31:50|10416.7|10412.7|10417|10413|10417.5|10413.5|10416.7|10412.7|3
1649118720000|2022-04-05 00:32:00|10417.2|10413.2|10418.2|10414.2|10420.2|10416.2|10417.2|10413.2|10
1649118730000|2022-04-05 00:32:10|10418.5|10414.5|10422.4|10418.4|10422.4|10418.4|10418.5|10414.5|13
1649118740000|2022-04-05 00:32:20|10423.4|10419.4|10421.9|10417.9|10423.4|10419.4|10421.7|10417.7|4
1649118750000|2022-04-05 00:32:30|10422.2|10418.2|10423.9|10419.9|10425.9|10421.9|10422.2|10418.2|14
1649118760000|2022-04-05 00:32:40|10423.7|10419.7|10426.4|10422.4|10427.9|10423.9|10422.9|10418.9|15
1649118770000|2022-04-05 00:32:50|10426.7|10422.7|10428.2|10424.2|10428.2|10424.2|10426.4|10422.4|3
1649118780000|2022-04-05 00:33:00|10427.4|10423.4|10423.4|10419.4|10427.4|10423.4|10423.4|10419.4|15
1649118790000|2022-04-05 00:33:10|10421.7|10417.7|10422.7|10418.7|10422.7|10418.7|10421.7|10417.7|8
1649118800000|2022-04-05 00:33:20|10422.4|10418.4|10422.7|10418.7|10422.7|10418.7|10422.4|10418.4|3
1649118810000|2022-04-05 00:33:30|10422.9|10418.9|10422.2|10418.2|10423.2|10419.2|10422.2|10418.2|2
1649118820000|2022-04-05 00:33:40|10422.4|10418.4|10422.7|10418.7|10422.7|10418.7|10422.4|10418.4|0
1649118830000|2022-04-05 00:33:50|10422.9|10418.9|10424.2|10420.2|10424.2|10420.2|10422.7|10418.7|4
1649118840000|2022-04-05 00:34:00|10423.9|10419.9|10423.7|10419.7|10424.7|10420.7|10423.2|10419.2|4
1649118850000|2022-04-05 00:34:10|10423.2|10419.2|10422.7|10418.7|10423.2|10419.2|10422.7|10418.7|1
1649118860000|2022-04-05 00:34:20|10422.4|10418.4|10422.2|10418.2|10422.4|10418.4|10422.2|10418.2|0
1649118870000|2022-04-05 00:34:30|10422.4|10418.4|10422.4|10418.4|10422.4|10418.4|10422.4|10418.4|2
1649118890000|2022-04-05 00:34:50|10422.6|10418.6|10420.7|10416.7|10422.6|10418.6|10420.7|10416.7|7
1649118900000|2022-04-05 00:35:00|10420.2|10416.2|10420.7|10416.7|10420.7|10416.7|10420.2|10416.2|1
1649118910000|2022-04-05 00:35:10|10420.4|10416.4|10421.4|10417.4|10421.4|10417.4|10420.4|10416.4|2
1649118950000|2022-04-05 00:35:50|10421.2|10417.2|10421.9|10417.9|10422.4|10418.4|10420.7|10416.7|9
1649118960000|2022-04-05 00:36:00|10421.7|10417.7|10420.2|10416.2|10421.7|10417.7|10419.9|10415.9|5
1649118970000|2022-04-05 00:36:10|10420.7|10416.7|10417.9|10413.9|10420.7|10416.7|10417.9|10413.9|6
1649118980000|2022-04-05 00:36:20|10418.7|10414.7|10418.7|10414.7|10418.9|10414.9|10418.7|10414.7|2
1649118990000|2022-04-05 00:36:30|10419.1|10415.1|10420.7|10416.7|10421.7|10417.7|10419.1|10415.1|3
1649119000000|2022-04-05 00:36:40|10420.4|10416.4|10420.4|10416.4|10420.7|10416.7|10419.9|10415.9|1
1649119010000|2022-04-05 00:36:50|10419.7|10415.7|10418.7|10414.7|10420.2|10416.2|10418.7|10414.7|6
1649119020000|2022-04-05 00:37:00|10418.9|10414.9|10418.7|10414.7|10419.2|10415.2|10418.7|10414.7|0
1649119030000|2022-04-05 00:37:10|10419.7|10415.7|10421.7|10417.7|10421.7|10417.7|10419.7|10415.7|5
1649119050000|2022-04-05 00:37:30|10422.1|10418.1|10422.4|10418.4|10422.4|10418.4|10421.7|10417.7|2
1649119060000|2022-04-05 00:37:40|10421.9|10417.9|10421.7|10417.7|10421.9|10417.9|10421.7|10417.7|2
1649119070000|2022-04-05 00:37:50|10421.9|10417.9|10421.2|10417.2|10421.9|10417.9|10421.2|10417.2|3
1649119080000|2022-04-05 00:38:00|10421.7|10417.7|10420.7|10416.7|10421.7|10417.7|10420.7|10416.7|1
1649119090000|2022-04-05 00:38:10|10420.9|10416.9|10422.4|10418.4|10422.4|10418.4|10420.9|10416.9|3
1649119100000|2022-04-05 00:38:20|10427.4|10423.4|10433.1|10429.1|10440.1|10436.1|10427.4|10423.4|68
1649119110000|2022-04-05 00:38:30|10432.6|10428.6|10433.6|10429.6|10433.6|10429.6|10430.1|10426.1|21
1649119120000|2022-04-05 00:38:40|10433.9|10429.9|10435.1|10431.1|10435.1|10431.1|10433.1|10429.1|9
1649119130000|2022-04-05 00:38:50|10434.6|10430.6|10431.9|10427.9|10434.6|10430.6|10431.6|10427.6|8
1649119140000|2022-04-05 00:39:00|10432.1|10428.1|10437.1|10433.1|10439.1|10435.1|10432.1|10428.1|14
1649119150000|2022-04-05 00:39:10|10437.4|10433.4|10435.6|10431.6|10439.1|10435.1|10435.6|10431.6|23
1649119160000|2022-04-05 00:39:20|10435.1|10431.1|10433.1|10429.1|10435.1|10431.1|10432.9|10428.9|6
1649119170000|2022-04-05 00:39:30|10435.1|10431.1|10433.1|10429.1|10435.1|10431.1|10432.6|10428.6|5
1649119180000|2022-04-05 00:39:40|10431.9|10427.9|10430.6|10426.6|10431.9|10427.9|10430.6|10426.6|10
1649119190000|2022-04-05 00:39:50|10430.9|10426.9|10426.4|10422.4|10431.6|10427.6|10425.6|10421.6|11
1649119200000|2022-04-05 00:40:00|10426.6|10422.6|10428.6|10424.6|10429.1|10425.1|10426.6|10422.6|5
1649119210000|2022-04-05 00:40:10|10428.9|10424.9|10429.1|10425.1|10429.1|10425.1|10428.1|10424.1|3
1649119220000|2022-04-05 00:40:20|10429.6|10425.6|10432.4|10428.4|10433.9|10429.9|10429.6|10425.6|22
1649119230000|2022-04-05 00:40:30|10432.1|10428.1|10432.1|10428.1|10432.1|10428.1|10432.1|10428.1|0
1649119240000|2022-04-05 00:40:40|10432.8|10428.8|10432.1|10428.1|10433.4|10429.4|10432.1|10428.1|4
1649119250000|2022-04-05 00:40:50|10431.9|10427.9|10432.1|10428.1|10432.1|10428.1|10431.6|10427.6|1
1649119260000|2022-04-05 00:41:00|10432.4|10428.4|10445.6|10441.6|10451.6|10447.6|10432.4|10428.4|82
1649119270000|2022-04-05 00:41:10|10445.4|10441.4|10445.1|10441.1|10446.6|10442.6|10444.1|10440.1|11
1649119280000|2022-04-05 00:41:20|10445.6|10441.6|10445.6|10441.6|10445.9|10441.9|10444.6|10440.6|7
1649119290000|2022-04-05 00:41:30|10445.4|10441.4|10449.4|10445.4|10450.1|10446.1|10445.4|10441.4|19
1649119300000|2022-04-05 00:41:40|10448.9|10444.9|10449.6|10445.6|10451.4|10447.4|10448.1|10444.1|8
1649119310000|2022-04-05 00:41:50|10452.4|10448.4|10451.6|10447.6|10452.6|10448.6|10449.4|10445.4|19
1649119320000|2022-04-05 00:42:00|10452.1|10448.1|10452.4|10448.4|10452.6|10448.6|10450.9|10446.9|16
1649119330000|2022-04-05 00:42:10|10452.9|10448.9|10452.6|10448.6|10453.1|10449.1|10452.4|10448.4|6
1649119340000|2022-04-05 00:42:20|10452.4|10448.4|10450.9|10446.9|10452.6|10448.6|10450.9|10446.9|6
1649119350000|2022-04-05 00:42:30|10449.6|10445.6|10446.6|10442.6|10449.6|10445.6|10446.6|10442.6|29
1649119360000|2022-04-05 00:42:40|10447.1|10443.1|10451.1|10447.1|10451.1|10447.1|10447.1|10443.1|8
1649119370000|2022-04-05 00:42:50|10449.1|10445.1|10451.4|10447.4|10454.1|10450.1|10448.6|10444.6|26
1649119380000|2022-04-05 00:43:00|10451.6|10447.6|10454.1|10450.1|10455.1|10451.1|10447.1|10443.1|32
1649119390000|2022-04-05 00:43:10|10453.6|10449.6|10449.1|10445.1|10453.6|10449.6|10448.6|10444.6|18
1649119400000|2022-04-05 00:43:20|10449.4|10445.4|10447.4|10443.4|10449.4|10445.4|10445.9|10441.9|30
1649119410000|2022-04-05 00:43:30|10447.1|10443.1|10446.4|10442.4|10447.4|10443.4|10446.4|10442.4|5
1649119420000|2022-04-05 00:43:40|10446.6|10442.6|10446.6|10442.6|10446.6|10442.6|10446.6|10442.6|4
1649119430000|2022-04-05 00:43:50|10446.4|10442.4|10442.9|10438.9|10446.4|10442.4|10442.9|10438.9|14
1649119440000|2022-04-05 00:44:00|10442.6|10438.6|10444.6|10440.6|10444.6|10440.6|10442.6|10438.6|11
1649119450000|2022-04-05 00:44:10|10444.4|10440.4|10442.6|10438.6|10444.4|10440.4|10441.1|10437.1|7
1649119460000|2022-04-05 00:44:20|10442.9|10438.9|10444.3|10440.3|10444.9|10440.9|10442.9|10438.9|8
1649119470000|2022-04-05 00:44:30|10444.1|10440.1|10442.1|10438.1|10444.1|10440.1|10442.1|10438.1|7
1649119480000|2022-04-05 00:44:40|10441.9|10437.9|10442.6|10438.6|10444.6|10440.6|10441.6|10437.6|25
1649119490000|2022-04-05 00:44:50|10442.4|10438.4|10441.9|10437.9|10443.1|10439.1|10441.9|10437.9|5
1649119500000|2022-04-05 00:45:00|10442.1|10438.1|10445.1|10441.1|10445.1|10441.1|10442.1|10438.1|9
1649119510000|2022-04-05 00:45:10|10444.6|10440.6|10444.4|10440.4|10444.6|10440.6|10444.4|10440.4|2
1649119520000|2022-04-05 00:45:20|10444.1|10440.1|10445.3|10441.3|10445.3|10441.3|10443.6|10439.6|8
1649119530000|2022-04-05 00:45:30|10444.8|10440.8|10443.1|10439.1|10445.3|10441.3|10442.3|10438.3|8
1649119540000|2022-04-05 00:45:40|10443.6|10439.6|10443.6|10439.6|10444.1|10440.1|10442.1|10438.1|0
1649119550000|2022-04-05 00:45:50|10442.9|10438.9|10443.6|10439.6|10444.1|10440.1|10442.6|10438.6|6
1649119560000|2022-04-05 00:46:00|10443.4|10439.4|10442.6|10438.6|10443.4|10439.4|10442.6|10438.6|1
1649119570000|2022-04-05 00:46:10|10442.1|10438.1|10442.1|10438.1|10442.1|10438.1|10440.6|10436.6|6
1649119580000|2022-04-05 00:46:20|10442.3|10438.3|10446.8|10442.8|10447.6|10443.6|10442.3|10438.3|11
1649119590000|2022-04-05 00:46:30|10446.6|10442.6|10446.8|10442.8|10446.8|10442.8|10445.8|10441.8|3
1649119600000|2022-04-05 00:46:40|10446.6|10442.6|10446.3|10442.3|10446.8|10442.8|10446.1|10442.1|6
1649119610000|2022-04-05 00:46:50|10445.6|10441.6|10446.3|10442.3|10446.8|10442.8|10444.4|10440.4|9
1649119620000|2022-04-05 00:47:00|10446.1|10442.1|10443.1|10439.1|10446.3|10442.3|10443.1|10439.1|6
1649119630000|2022-04-05 00:47:10|10443.4|10439.4|10447.1|10443.1|10447.1|10443.1|10443.4|10439.4|4
1649119640000|2022-04-05 00:47:20|10446.9|10442.9|10446.1|10442.1|10446.9|10442.9|10446.1|10442.1|4
1649119650000|2022-04-05 00:47:30|10445.9|10441.9|10444.1|10440.1|10445.9|10441.9|10444.1|10440.1|4
1649119660000|2022-04-05 00:47:40|10444.6|10440.6|10443.6|10439.6|10444.6|10440.6|10443.6|10439.6|1
1649119670000|2022-04-05 00:47:50|10444.1|10440.1|10444.1|10440.1|10444.1|10440.1|10444.1|10440.1|2
1649119680000|2022-04-05 00:48:00|||||||||1
1649119690000|2022-04-05 00:48:10|10444.3|10440.3|10439.1|10435.1|10444.3|10440.3|10439.1|10435.1|14
1649119700000|2022-04-05 00:48:20|10438.6|10434.6|10440.9|10436.9|10441.1|10437.1|10438.1|10434.1|21
1649119710000|2022-04-05 00:48:30|10440.6|10436.6|10439.4|10435.4|10441.1|10437.1|10439.4|10435.4|10
1649119720000|2022-04-05 00:48:40|10439.1|10435.1|10438.4|10434.4|10439.3|10435.3|10436.8|10432.8|14
1649119730000|2022-04-05 00:48:50|10438.6|10434.6|10442.1|10438.1|10442.1|10438.1|10438.6|10434.6|4
1649119740000|2022-04-05 00:49:00|10442.6|10438.6|10441.6|10437.6|10442.6|10438.6|10441.4|10437.4|5
1649119750000|2022-04-05 00:49:10|10441.8|10437.8|10441.8|10437.8|10442.1|10438.1|10441.6|10437.6|3
1649119760000|2022-04-05 00:49:20|10441.6|10437.6|10441.1|10437.1|10441.6|10437.6|10440.6|10436.6|3
1649119770000|2022-04-05 00:49:30|10441.3|10437.3|10444.1|10440.1|10444.1|10440.1|10441.3|10437.3|4
1649119780000|2022-04-05 00:49:40|10446.1|10442.1|10446.1|10442.1|10446.1|10442.1|10446.1|10442.1|8
1649119790000|2022-04-05 00:49:50|10446.3|10442.3|10444.8|10440.8|10446.3|10442.3|10444.6|10440.6|5
1649119800000|2022-04-05 00:50:00|10444.1|10440.1|10441.3|10437.3|10444.1|10440.1|10441.3|10437.3|2
1649119810000|2022-04-05 00:50:10|10441.6|10437.6|10439.8|10435.8|10441.8|10437.8|10439.8|10435.8|5
1649119820000|2022-04-05 00:50:20|10440.6|10436.6|10443.3|10439.3|10444.8|10440.8|10440.6|10436.6|11
1649119830000|2022-04-05 00:50:30|10442.8|10438.8|10443.8|10439.8|10444.6|10440.6|10442.8|10438.8|5
1649119840000|2022-04-05 00:50:40|10443.3|10439.3|10441.3|10437.3|10443.3|10439.3|10439.3|10435.3|27
1649119850000|2022-04-05 00:50:50|10441.1|10437.1|10442.1|10438.1|10443.1|10439.1|10440.8|10436.8|4
1649119860000|2022-04-05 00:51:00|10441.8|10437.8|10441.3|10437.3|10441.8|10437.8|10441.3|10437.3|0
1649119870000|2022-04-05 00:51:10|10441.1|10437.1|10440.6|10436.6|10441.1|10437.1|10440.3|10436.3|2
1649119880000|2022-04-05 00:51:20|10441.1|10437.1|10441.3|10437.3|10442.3|10438.3|10441.1|10437.1|2
1649119890000|2022-04-05 00:51:30|10441.8|10437.8|10442.3|10438.3|10442.3|10438.3|10441.8|10437.8|3
1649119900000|2022-04-05 00:51:40|10442.1|10438.1|10441.8|10437.8|10442.1|10438.1|10441.3|10437.3|5
1649119910000|2022-04-05 00:51:50|10442.1|10438.1|10443.1|10439.1|10443.1|10439.1|10442.1|10438.1|2
1649119920000|2022-04-05 00:52:00|10444.1|10440.1|10449.8|10445.8|10449.8|10445.8|10444.1|10440.1|22
1649119930000|2022-04-05 00:52:10|10449.6|10445.6|10450.8|10446.8|10450.8|10446.8|10449.6|10445.6|7
1649119940000|2022-04-05 00:52:20|10451.1|10447.1|10450.8|10446.8|10454.3|10450.3|10450.3|10446.3|29
1649119950000|2022-04-05 00:52:30|10450.3|10446.3|10450.8|10446.8|10450.8|10446.8|10449.8|10445.8|7
1649119960000|2022-04-05 00:52:40|10451.8|10447.8|10449.8|10445.8|10451.8|10447.8|10449.6|10445.6|8
1649119970000|2022-04-05 00:52:50|10450.8|10446.8|10450.8|10446.8|10450.8|10446.8|10449.8|10445.8|1
1649119980000|2022-04-05 00:53:00|10449.8|10445.8|10451.3|10447.3|10453.3|10449.3|10449.8|10445.8|10
1649119990000|2022-04-05 00:53:10|10451.6|10447.6|10451.3|10447.3|10453.6|10449.6|10451.3|10447.3|3
1649120000000|2022-04-05 00:53:20|10451.8|10447.8|10452.3|10448.3|10452.3|10448.3|10451.8|10447.8|1
1649120010000|2022-04-05 00:53:30|10451.8|10447.8|10452.8|10448.8|10453.6|10449.6|10451.8|10447.8|5
1649120020000|2022-04-05 00:53:40|10453.1|10449.1|10452.8|10448.8|10453.3|10449.3|10452.3|10448.3|6
1649120030000|2022-04-05 00:53:50|10452.4|10448.4|10452.3|10448.3|10453.8|10449.8|10452.3|10448.3|11
1649120040000|2022-04-05 00:54:00|10452.8|10448.8|10454.3|10450.3|10454.3|10450.3|10452.8|10448.8|14
1649120050000|2022-04-05 00:54:10|10454.1|10450.1|10455.3|10451.3|10455.3|10451.3|10454.1|10450.1|5
1649120060000|2022-04-05 00:54:20|10454.8|10450.8|10455.3|10451.3|10455.3|10451.3|10453.8|10449.8|10
1649120070000|2022-04-05 00:54:30|10455.1|10451.1|10453.8|10449.8|10455.1|10451.1|10453.8|10449.8|3
1649120080000|2022-04-05 00:54:40|10453.3|10449.3|10450.8|10446.8|10453.3|10449.3|10449.3|10445.3|13
1649120090000|2022-04-05 00:54:50|10451.1|10447.1|10448.3|10444.3|10451.3|10447.3|10448.3|10444.3|8
1649120100000|2022-04-05 00:55:00|10448.1|10444.1|10452.8|10448.8|10452.8|10448.8|10447.6|10443.6|10
1649120110000|2022-04-05 00:55:10|10453.6|10449.6|10455.3|10451.3|10455.3|10451.3|10453.3|10449.3|9
1649120120000|2022-04-05 00:55:20|10452.6|10448.6|10452.1|10448.1|10452.6|10448.6|10451.8|10447.8|11
1649120130000|2022-04-05 00:55:30|10451.8|10447.8|10451.3|10447.3|10451.8|10447.8|10449.3|10445.3|3
1649120140000|2022-04-05 00:55:40|10449.8|10445.8|10449.8|10445.8|10450.8|10446.8|10449.6|10445.6|3
1649120150000|2022-04-05 00:55:50|10449.3|10445.3|10449.3|10445.3|10449.3|10445.3|10449.3|10445.3|4
1649120160000|2022-04-05 00:56:00|10449.8|10445.8|10449.3|10445.3|10451.3|10447.3|10448.8|10444.8|4
1649120170000|2022-04-05 00:56:10|10449.8|10445.8|10445.3|10441.3|10449.8|10445.8|10444.3|10440.3|12
1649120180000|2022-04-05 00:56:20|10444.8|10440.8|10446.3|10442.3|10446.3|10442.3|10444.1|10440.1|3
1649120190000|2022-04-05 00:56:30|10445.3|10441.3|10447.3|10443.3|10447.3|10443.3|10445.3|10441.3|3
1649120200000|2022-04-05 00:56:40|10446.8|10442.8|10446.1|10442.1|10446.8|10442.8|10446.1|10442.1|2
1649120210000|2022-04-05 00:56:50|10445.8|10441.8|10446.3|10442.3|10446.3|10442.3|10444.6|10440.6|2
1649120220000|2022-04-05 00:57:00|10445.8|10441.8|10442.3|10438.3|10445.8|10441.8|10441.8|10437.8|14
1649120230000|2022-04-05 00:57:10|10442.1|10438.1|10443.3|10439.3|10444.3|10440.3|10441.1|10437.1|7
1649120240000|2022-04-05 00:57:20|10443.1|10439.1|10443.3|10439.3|10443.3|10439.3|10442.3|10438.3|3
1649120250000|2022-04-05 00:57:30|10443.1|10439.1|10441.8|10437.8|10443.1|10439.1|10441.8|10437.8|2
1649120260000|2022-04-05 00:57:40|10442.1|10438.1|10436.6|10432.6|10443.3|10439.3|10436.6|10432.6|25
1649120270000|2022-04-05 00:57:50|10435.8|10431.8|10436.1|10432.1|10439.3|10435.3|10435.3|10431.3|23
1649120280000|2022-04-05 00:58:00|10436.3|10432.3|10433.1|10429.1|10438.3|10433.8|10433.1|10429.1|51
1649120290000|2022-04-05 00:58:10|10433.3|10429.3|10433.3|10429.3|10435.3|10431.3|10432.3|10428.3|16
1649120300000|2022-04-05 00:58:20|10432.8|10428.8|10434.3|10430.3|10434.6|10430.6|10432.8|10428.8|7
1649120310000|2022-04-05 00:58:30|10434.8|10430.8|10433.3|10429.3|10435.8|10431.8|10433.1|10429.1|6
1649120320000|2022-04-05 00:58:40|10434.1|10430.1|10433.6|10429.6|10435.1|10431.1|10432.6|10428.6|7
1649120330000|2022-04-05 00:58:50|10432.5|10428.5|10432.3|10428.3|10432.5|10428.5|10430.3|10426.3|16
1649120340000|2022-04-05 00:59:00|10432.8|10428.8|10434.8|10430.8|10435.3|10431.3|10432.6|10428.6|11
1649120350000|2022-04-05 00:59:10|10435.1|10431.1|10435.3|10431.3|10437.3|10433.3|10434.8|10430.8|11
1649120360000|2022-04-05 00:59:20|10434.8|10430.8|10434.3|10430.3|10434.8|10430.8|10433.8|10429.8|8
1649120370000|2022-04-05 00:59:30|10434.8|10430.8|10436.8|10432.8|10436.8|10432.8|10434.3|10430.3|3
1649120380000|2022-04-05 00:59:40|10437.3|10433.3|10437.8|10433.8|10438.1|10434.1|10437.3|10433.3|3
1649120390000|2022-04-05 00:59:50|||||||||3
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10435.6|10431.6|10437.8|10433.8|10435.3|10431.3|9
1649120410000|2022-04-05 01:00:10|10435.3|10431.3|10435.1|10431.1|10435.3|10431.3|10434.6|10430.6|3
1649120420000|2022-04-05 01:00:20|10434.8|10430.8|10433.8|10429.8|10434.8|10430.8|10433.8|10429.8|2
1649120440000|2022-04-05 01:00:40|10434.1|10430.1|10436.3|10432.3|10437.1|10433.1|10433.8|10429.8|4
1649120450000|2022-04-05 01:00:50|10436.1|10432.1|10437.8|10433.8|10437.8|10433.8|10435.8|10431.8|3
1649120460000|2022-04-05 01:01:00|10438.1|10434.1|10436.8|10432.8|10440.1|10436.1|10436.8|10432.8|11
1649120470000|2022-04-05 01:01:10|10437.3|10433.3|10437.6|10433.6|10438.3|10434.3|10430.8|10426.6|105
1649120480000|2022-04-05 01:01:20|10437.1|10433.1|10441.1|10437.1|10441.1|10437.1|10436.8|10432.8|16
1649120490000|2022-04-05 01:01:30|10440.6|10436.6|10441.3|10437.3|10441.3|10437.3|10440.6|10436.6|2
1649120500000|2022-04-05 01:01:40|10441.1|10437.1|10443.8|10439.8|10443.8|10439.8|10440.8|10436.8|8
1649120510000|2022-04-05 01:01:50|10443.6|10439.6|10446.8|10442.8|10446.8|10442.8|10443.3|10439.3|13
1649120520000|2022-04-05 01:02:00|10446.6|10442.6|10448.3|10444.3|10450.8|10446.8|10446.3|10442.3|28
1649120530000|2022-04-05 01:02:10|10448.8|10444.8|10454.3|10450.3|10454.3|10450.3|10448|10444|20
1649120540000|2022-04-05 01:02:20|10454.6|10450.6|10458.8|10454.8|10460.3|10456.3|10453.8|10449.8|30
1649120550000|2022-04-05 01:02:30|10458.5|10454.5|10458.3|10454.3|10459.3|10455.3|10457.6|10453.6|18
1649120560000|2022-04-05 01:02:40|10459.1|10455.1|10457.6|10453.6|10459.3|10455.3|10457.6|10453.6|5
1649120570000|2022-04-05 01:02:50|10457|10453|10459.5|10455.5|10459.5|10455.5|10457|10453|19
1649120580000|2022-04-05 01:03:00|10459.8|10455.8|10456.8|10452.8|10461|10457|10456.8|10452.8|15
1649120590000|2022-04-05 01:03:10|10456.1|10452.1|10454.8|10450.8|10456.6|10452.6|10454.6|10450.6|18
1649120600000|2022-04-05 01:03:20|10454.6|10450.6|10455.1|10451.1|10455.3|10451.3|10454.6|10450.6|4
1649120610000|2022-04-05 01:03:30|10455.3|10451.3|10459.6|10455.6|10459.6|10455.6|10455.3|10451.3|13
1649120620000|2022-04-05 01:03:40|||||||||1
1649120630000|2022-04-05 01:03:50|10459.8|10455.8|10458.6|10454.6|10459.8|10455.8|10458.6|10454.6|4
1649120640000|2022-04-05 01:04:00|10458.3|10454.3|10457.3|10453.3|10458.3|10454.3|10456.6|10452.6|9
1649120650000|2022-04-05 01:04:10|10457.1|10453.1|10461.3|10457.3|10461.3|10457.3|10456.8|10452.8|20
1649120660000|2022-04-05 01:04:20|10461.1|10457.1|10459.3|10455.3|10462.5|10458.5|10458.3|10454.3|19
1649120670000|2022-04-05 01:04:30|10459.1|10455.1|10469.3|10465.3|10471.8|10467.8|10458.8|10454.8|100
1649120680000|2022-04-05 01:04:40|10469.5|10465.5|10467.6|10463.6|10469.8|10465.8|10467.6|10463.6|28
1649120690000|2022-04-05 01:04:50|10467.3|10463.3|10469.3|10465.3|10471.8|10467.8|10467.3|10463.3|44
1649120700000|2022-04-05 01:05:00|10469.5|10465.5|10471.8|10467.8|10472.3|10468.3|10469|10465|51
1649120710000|2022-04-05 01:05:10|10471.3|10467.3|10480.8|10476.8|10480.8|10476.8|10471.3|10467.3|114
1649120720000|2022-04-05 01:05:20|10481.5|10477.5|10481|10477|10481.5|10477.5|10479.5|10475.5|11
1649120730000|2022-04-05 01:05:30|10481.3|10477.3|10480.8|10476.8|10482.3|10478.3|10480.3|10476.3|24
1649120740000|2022-04-05 01:05:40|10479.5|10475.5|10476.8|10472.8|10479.5|10475.5|10475.3|10471.3|31
1649120750000|2022-04-05 01:05:50|10476.5|10472.5|10478.3|10474.3|10478.3|10474.3|10474.5|10470.5|14
1649120760000|2022-04-05 01:06:00|10476.8|10472.8|10474.8|10470.8|10476.8|10472.8|10473.8|10469.8|16
1649120770000|2022-04-05 01:06:10|10475.3|10471.3|10471.3|10467.3|10475.3|10471.3|10471.3|10467.3|31
1649120780000|2022-04-05 01:06:20|10470.8|10466.8|10465|10461|10471.8|10467.8|10463.8|10459.8|26
1649120790000|2022-04-05 01:06:30|10464.5|10460.5|10463.5|10459.5|10464.8|10460.8|10461.8|10457.8|14
1649120800000|2022-04-05 01:06:40|10463.3|10459.3|10459.3|10455.3|10463.3|10459.3|10459.3|10455.3|16
1649120810000|2022-04-05 01:06:50|10459|10455|10461.8|10457.8|10463|10459|10457.8|10453.8|16
1649120820000|2022-04-05 01:07:00|10461.5|10457.5|10457|10453|10461.5|10457.5|10454.3|10450.3|17
1649120830000|2022-04-05 01:07:10|10457.3|10453.3|10457.3|10453.3|10457.5|10453.5|10457.3|10453.3|3
1649120840000|2022-04-05 01:07:20|10457.8|10453.8|10458.8|10454.8|10459.3|10455.3|10457|10453|6
1649120850000|2022-04-05 01:07:30|10458.5|10454.5|10458.3|10454.3|10458.5|10454.5|10458.3|10454.3|0
1649120860000|2022-04-05 01:07:40|10458|10454|10456.5|10452.5|10458|10454|10456.5|10452.5|1
1649120870000|2022-04-05 01:07:50|10455.3|10451.3|10454.8|10450.8|10455.3|10451.3|10454.8|10450.8|4
1649120880000|2022-04-05 01:08:00|10453.5|10449.5|10451.5|10447.5|10453.5|10449.5|10449.3|10445.3|20
1649120890000|2022-04-05 01:08:10|10452.3|10448.3|10447.8|10443.8|10452.5|10448.5|10444.8|10440.8|37
1649120900000|2022-04-05 01:08:20|10446.5|10442.5|10443.3|10439.3|10448|10444|10442.3|10438.3|15
1649120910000|2022-04-05 01:08:30|10443.5|10439.5|10447.3|10443.3|10448|10444|10442.3|10438.3|25
1649120920000|2022-04-05 01:08:40|10447.5|10443.5|10445.3|10441.3|10447.8|10443.8|10444.3|10440.3|2
1649120930000|2022-04-05 01:08:50|10445|10441|10443.8|10439.8|10445.3|10441.3|10443.8|10439.8|4
1649120940000|2022-04-05 01:09:00|10442.8|10438.8|10439.8|10435.8|10442.8|10438.8|10437.8|10433.8|29
1649120950000|2022-04-05 01:09:10|10439.5|10435.5|10438.5|10434.5|10442.8|10438.8|10437.8|10433.8|11
1649120960000|2022-04-05 01:09:20|10439.3|10435.3|10437.8|10433.8|10440.5|10436.5|10437.6|10433.6|7
1649120970000|2022-04-05 01:09:30|10437.3|10433.3|10438.1|10434.1|10439|10435|10436.3|10432.3|8
1649120980000|2022-04-05 01:09:40|10437.8|10433.8|10439.8|10435.8|10439.8|10435.8|10437.3|10433.3|9
1649120990000|2022-04-05 01:09:50|10440|10436|10439.3|10435.3|10440.3|10436.3|10439.3|10435.3|2
1649121000000|2022-04-05 01:10:00|10439.1|10435.1|10437.8|10433.8|10439.3|10435.3|10437.8|10433.8|8
1649121010000|2022-04-05 01:10:10|10437.6|10433.6|10438.8|10434.8|10440.3|10436.3|10434|10430|22
1649121020000|2022-04-05 01:10:20|10439.1|10435.1|10438.8|10434.8|10439.3|10435.3|10437.3|10433.3|7
1649121030000|2022-04-05 01:10:30|10438.5|10434.5|10438.8|10434.8|10439|10435|10438.3|10434.3|2
1649121040000|2022-04-05 01:10:40|10439|10435|10438.8|10434.8|10439|10435|10438.8|10434.8|2
1649121050000|2022-04-05 01:10:50|10439|10435|10438.1|10434.1|10443|10439|10438.1|10434.1|19
1649121060000|2022-04-05 01:11:00|10436.8|10432.8|10434.8|10430.8|10436.8|10432.8|10434.8|10430.8|8
1649121070000|2022-04-05 01:11:10|10435.3|10431.3|10434.3|10430.3|10435.8|10431.8|10434.3|10430.3|6
1649121080000|2022-04-05 01:11:20|10434|10430|10428.3|10424.3|10434|10430|10428.1|10424.1|17
1649121090000|2022-04-05 01:11:30|10428.8|10424.8|10430.8|10426.8|10431.8|10427.8|10428.8|10424.8|8
1649121100000|2022-04-05 01:11:40|10430.3|10426.3|10431|10427|10431.8|10427.8|10429.5|10425.5|9
1649121110000|2022-04-05 01:11:50|10430|10426|10428.8|10424.8|10430|10426|10428.8|10424.8|18
1649121120000|2022-04-05 01:12:00|10428.5|10424.5|10422.3|10418.3|10428.5|10424.5|10420.8|10416.8|63
1649121130000|2022-04-05 01:12:10|10422.8|10418.8|10422.8|10418.8|10423.8|10419.8|10422.8|10418.8|8
1649121140000|2022-04-05 01:12:20|10423.1|10419.1|10422.3|10418.3|10423.3|10419.3|10421.3|10417.3|14
1649121150000|2022-04-05 01:12:30|10422.8|10418.8|10421.8|10417.8|10423.3|10419.3|10420.1|10416.1|16
1649121160000|2022-04-05 01:12:40|10421.6|10417.6|10421|10417|10421.8|10417.8|10419.5|10415.5|13
1649121170000|2022-04-05 01:12:50|10421.3|10417.3|10417.3|10413.3|10421.3|10417.3|10416.3|10412.3|14
1649121180000|2022-04-05 01:13:00|10416.3|10412.3|10416.8|10412.8|10417.3|10413.3|10416.1|10412.1|16
1649121190000|2022-04-05 01:13:10|10417.5|10413.5|10419.3|10415.3|10419.8|10415.8|10417.5|10413.5|13
1649121200000|2022-04-05 01:13:20|10419.6|10415.6|10421.3|10417.3|10421.8|10417.8|10419.6|10415.6|37
1649121210000|2022-04-05 01:13:30|10421.1|10417.1|10420.8|10416.8|10421.1|10417.1|10420.8|10416.8|1
1649121220000|2022-04-05 01:13:40|10420.6|10416.6|10420.3|10416.3|10422.3|10418.3|10420.3|10416.3|9
1649121230000|2022-04-05 01:13:50|10420.5|10416.5|10419.8|10415.8|10421.3|10417.3|10418.3|10414.3|15
1649121240000|2022-04-05 01:14:00|10417.6|10413.6|10419.1|10415.1|10419.1|10415.1|10417.3|10413.3|9
1649121250000|2022-04-05 01:14:10|10419.8|10415.8|10418.8|10414.8|10419.8|10415.8|10418.3|10414.3|2
1649121260000|2022-04-05 01:14:20|10419.3|10415.3|10419.3|10415.3|10419.3|10415.3|10419.3|10415.3|1
1649121270000|2022-04-05 01:14:30|10419.6|10415.6|10422.3|10418.3|10423.1|10419.1|10419.6|10415.6|27
1649121280000|2022-04-05 01:14:40|10422.1|10418.1|10422.8|10418.8|10422.8|10418.8|10421.3|10417.3|4
1649121290000|2022-04-05 01:14:50|10423|10419|10423.6|10419.6|10423.6|10419.6|10423|10419|3
1649121300000|2022-04-05 01:15:00|10424.1|10420.1|10418.3|10414.3|10424.1|10420.1|10411.6|10407.6|53
1649121310000|2022-04-05 01:15:10|10418.6|10414.6|10418.8|10414.8|10418.8|10414.8|10417.8|10413.8|5
1649121320000|2022-04-05 01:15:20|10419.3|10415.3|10420.8|10416.8|10420.8|10416.8|10418.8|10414.8|2
1649121330000|2022-04-05 01:15:30|10420.6|10416.6|10421.3|10417.3|10423.3|10419.3|10418.6|10414.6|28
1649121340000|2022-04-05 01:15:40|10421.1|10417.1|10422.8|10418.8|10423.1|10419.1|10421.1|10417.1|2
1649121350000|2022-04-05 01:15:50|10421.8|10417.8|10421.1|10417.1|10422.6|10418.6|10421.1|10417.1|7
1649121360000|2022-04-05 01:16:00|10421.3|10417.3|10420.3|10416.3|10421.6|10417.6|10420.1|10416.1|11
1649121370000|2022-04-05 01:16:10|10420.1|10416.1|10419.3|10415.3|10420.1|10416.1|10418.8|10414.8|6
1649121380000|2022-04-05 01:16:20|10418.8|10414.8|10421.8|10417.8|10421.8|10417.8|10418.6|10414.6|7
1649121390000|2022-04-05 01:16:30|10422.5|10418.5|10423.8|10419.8|10424.1|10420.1|10422.5|10418.5|6
1649121400000|2022-04-05 01:16:40|10424.1|10420.1|10423.8|10419.8|10424.3|10420.3|10423.3|10419.3|2
1649121410000|2022-04-05 01:16:50|10424.1|10420.1|10425.3|10421.3|10427.8|10423.8|10424.1|10420.1|22
1649121420000|2022-04-05 01:17:00|10425.6|10421.6|10428.8|10424.8|10430|10426|10425|10421|29
1649121430000|2022-04-05 01:17:10|10429.3|10425.3|10428.8|10424.8|10431|10427|10428.8|10424.8|15
1649121440000|2022-04-05 01:17:20|10429|10425|10427.1|10423.1|10429|10425|10427.1|10423.1|12
1649121470000|2022-04-05 01:17:50|10426.8|10422.8|10426.8|10422.8|10426.8|10422.8|10426.8|10422.8|4
1649121480000|2022-04-05 01:18:00|10427|10423|10427.1|10423.1|10429.3|10425.3|10426.8|10422.8|6
1649121490000|2022-04-05 01:18:10|10426.6|10422.6|10426.3|10422.3|10426.8|10422.8|10426.3|10422.3|2
1649121500000|2022-04-05 01:18:20|10427.1|10423.1|10425.8|10421.8|10427.1|10423.1|10425.8|10421.8|5
1649121510000|2022-04-05 01:18:30|||||||||3
1649121520000|2022-04-05 01:18:40|10426.1|10422.1|10425.1|10421.1|10426.3|10422.3|10425.1|10421.1|4
1649121530000|2022-04-05 01:18:50|10424.8|10420.8|10424.8|10420.8|10424.8|10420.8|10423.1|10419.1|17
1649121540000|2022-04-05 01:19:00|10425.3|10421.3|10425.8|10421.8|10425.8|10421.8|10424.8|10420.8|6
1649121550000|2022-04-05 01:19:10|10425.5|10421.5|10425.3|10421.3|10425.8|10421.8|10424.1|10420.1|5
1649121560000|2022-04-05 01:19:20|10424.8|10420.8|10426.5|10422.5|10426.5|10422.5|10424.8|10420.8|3
1649121570000|2022-04-05 01:19:30|10426.8|10422.8|10426.8|10422.8|10426.8|10422.8|10426.8|10422.8|0
1649121580000|2022-04-05 01:19:40|10427.1|10423.1|10426.1|10422.1|10428.8|10424.8|10425.8|10421.8|11
1649121590000|2022-04-05 01:19:50|10426.3|10422.3|10425.8|10421.8|10426.3|10422.3|10425.8|10421.8|0
1649121600000|2022-04-05 01:20:00|10426|10422|10425.3|10421.3|10426|10422|10423.8|10419.8|5
1649121610000|2022-04-05 01:20:10|10425.5|10421.5|10426.8|10422.8|10426.8|10422.8|10425.5|10421.5|5
1649121620000|2022-04-05 01:20:20|10427.1|10423.1|10437.5|10433.5|10440|10436|10427.1|10423.1|66
1649121630000|2022-04-05 01:20:30|10437.3|10433.3|10433.3|10429.3|10437.3|10433.3|10433|10429|7
1649121640000|2022-04-05 01:20:40|10433|10429|10432.5|10428.5|10434.5|10430.5|10431.3|10427.3|12
1649121650000|2022-04-05 01:20:50|10432.3|10428.3|10432.5|10428.5|10432.5|10428.5|10432.3|10428.3|2
1649121660000|2022-04-05 01:21:00|10432.2|10428.2|10428.5|10424.5|10432.2|10428.2|10428.5|10424.5|5
1649121670000|2022-04-05 01:21:10|10428|10424|10426.8|10422.8|10428|10424|10425.5|10421.5|4
1649121680000|2022-04-05 01:21:20|10427.5|10423.5|10428.3|10424.3|10428.8|10424.8|10426.8|10422.8|5
1649121690000|2022-04-05 01:21:30|10428|10424|10427.8|10423.8|10428.3|10424.3|10427.8|10423.8|1
1649121700000|2022-04-05 01:21:40|10427.3|10423.3|10426.5|10422.5|10427.3|10423.3|10426|10422|3
1649121720000|2022-04-05 01:22:00|10427|10423|10427|10423|10428.2|10424.2|10427|10423|6
1649121730000|2022-04-05 01:22:10|10427.5|10423.5|10427.8|10423.8|10428.8|10424.8|10427.5|10423.5|1
1649121740000|2022-04-05 01:22:20|10427.5|10423.5|10424.8|10420.8|10427.8|10423.8|10424.8|10420.8|7
1649121750000|2022-04-05 01:22:30|10425|10421|10425.5|10421.5|10426.8|10422.8|10424.8|10420.8|7
1649121760000|2022-04-05 01:22:40|10426.2|10422.2|10424.2|10420.2|10427.7|10423.7|10424.2|10420.2|8
1649121770000|2022-04-05 01:22:50|10424.5|10420.5|10424.7|10420.7|10425.2|10421.2|10424.5|10420.5|2
1649121780000|2022-04-05 01:23:00|10425.2|10421.2|10420.7|10416.7|10425.2|10421.2|10419.7|10415.7|20
1649121790000|2022-04-05 01:23:10|10421.2|10417.2|10421.7|10417.7|10421.7|10417.7|10421.2|10417.2|3
1649121800000|2022-04-05 01:23:20|10420.7|10416.7|10421.7|10417.7|10421.7|10417.7|10420.7|10416.7|2
1649121810000|2022-04-05 01:23:30|10421.5|10417.5|10420.7|10416.7|10421.5|10417.5|10419.7|10415.7|5
1649121820000|2022-04-05 01:23:40|10420.5|10416.5|10420.2|10416.2|10420.7|10416.7|10420.2|10416.2|1
1649121830000|2022-04-05 01:23:50|10420|10416|10419.7|10415.7|10420|10416|10419.5|10415.5|8
1649121840000|2022-04-05 01:24:00|10419.5|10415.5|10419.5|10415.5|10419.7|10415.7|10419.5|10415.5|1
1649121850000|2022-04-05 01:24:10|10422.2|10418.2|10425|10421|10427|10423|10422.2|10418.2|17
1649121860000|2022-04-05 01:24:20|10425.5|10421.5|10419.7|10415.7|10425.5|10421.5|10419.7|10415.7|5
1649121870000|2022-04-05 01:24:30|10419.5|10415.5|10421|10417|10421.5|10417.5|10419.5|10415.5|4
1649121880000|2022-04-05 01:24:40|10420.5|10416.5|10419.7|10415.7|10421|10417|10419.5|10415.5|3
1649121890000|2022-04-05 01:24:50|10419.5|10415.5|10420|10416|10420.5|10416.5|10419.5|10415.5|2
1649121900000|2022-04-05 01:25:00|10420.2|10416.2|10419.5|10415.5|10420.5|10416.5|10419.5|10415.5|3
1649121910000|2022-04-05 01:25:10|10419.2|10415.2|10420|10416|10420|10416|10419.2|10415.2|2
1649121920000|2022-04-05 01:25:20|10419|10415|10417.7|10413.7|10419|10415|10417.2|10413.2|31
1649121930000|2022-04-05 01:25:30|10417.3|10413.3|10417|10413|10417.3|10413.3|10417|10413|3
1649121940000|2022-04-05 01:25:40|10417.5|10413.5|10418|10414|10418|10414|10417.5|10413.5|3
1649121950000|2022-04-05 01:25:50|10418.2|10414.2|10418.5|10414.5|10419.5|10415.5|10418.2|10414.2|4
1649121960000|2022-04-05 01:26:00|10419|10415|10419|10415|10419|10415|10418|10414|2
1649121970000|2022-04-05 01:26:10|10419.2|10415.2|10420.7|10416.7|10421|10417|10419.2|10415.2|3
1649121980000|2022-04-05 01:26:20|10420.5|10416.5|10420.5|10416.5|10420.5|10416.5|10420.5|10416.5|0
1649121990000|2022-04-05 01:26:30|10421|10417|10421.5|10417.5|10421.7|10417.7|10421|10417|1
1649122000000|2022-04-05 01:26:40|10421|10417|10421.5|10417.5|10421.5|10417.5|10421|10417|2
1649122010000|2022-04-05 01:26:50|10421.7|10417.7|10419.5|10415.5|10421.7|10417.7|10419.5|10415.5|3
1649122020000|2022-04-05 01:27:00|10419|10415|10418.5|10414.5|10419|10415|10418.5|10414.5|1
1649122030000|2022-04-05 01:27:10|||||||||2
1649122050000|2022-04-05 01:27:30|10419.2|10415.2|10419.7|10415.7|10419.7|10415.7|10419|10415|6
1649122070000|2022-04-05 01:27:50|||||||||1
1649122080000|2022-04-05 01:28:00|10419.5|10415.5|10419.7|10415.7|10419.7|10415.7|10419.5|10415.5|3
1649122100000|2022-04-05 01:28:20|10419.5|10415.5|10419.7|10415.7|10419.7|10415.7|10419.5|10415.5|1
1649122130000|2022-04-05 01:28:50|10419.5|10415.5|10419.5|10415.5|10420.5|10416.5|10419.5|10415.5|3
1649122140000|2022-04-05 01:29:00|10419.7|10415.7|10420|10416|10420|10416|10419.7|10415.7|0
1649122160000|2022-04-05 01:29:20|10420.4|10416.4|10420.4|10416.4|10420.4|10416.4|10420.4|10416.4|5
1649122170000|2022-04-05 01:29:30|10421|10417|10428.7|10424.7|10432.5|10428.5|10421|10417|17
1649122180000|2022-04-05 01:29:40|10428.5|10424.5|10429.2|10425.2|10430.5|10426.5|10428.5|10424.5|4
1649122190000|2022-04-05 01:29:50|10429|10425|10428.5|10424.5|10430.2|10426.2|10428.5|10424.5|7
1649122200000|2022-04-05 01:30:00|10428.2|10424.2|10428.2|10424.2|10428.2|10424.2|10428|10424|3
1649122210000|2022-04-05 01:30:10|10428.7|10424.7|10429|10425|10429|10425|10428.7|10424.7|0
1649122230000|2022-04-05 01:30:30|10429.7|10425.7|10426|10422|10430.7|10426.7|10425.5|10421.5|10
1649122240000|2022-04-05 01:30:40|10427.4|10423.4|10427.2|10423.2|10428.2|10424.2|10427.2|10423.2|2
1649122250000|2022-04-05 01:30:50|10427|10423|10428.5|10424.5|10428.5|10424.5|10427|10423|2
1649122260000|2022-04-05 01:31:00|10428.7|10424.7|10428.7|10424.7|10429|10425|10428|10424|5
1649122270000|2022-04-05 01:31:10|10428.5|10424.5|10429.2|10425.2|10429.2|10425.2|10428|10424|3
1649122280000|2022-04-05 01:31:20|10429.7|10425.7|10428.5|10424.5|10430.7|10426.7|10428.5|10424.5|8
1649122290000|2022-04-05 01:31:30|10428.7|10424.7|10429|10425|10430.5|10426.5|10428.5|10424.5|6
1649122300000|2022-04-05 01:31:40|10428.7|10424.7|10428.5|10424.5|10428.7|10424.7|10428.5|10424.5|2
1649122310000|2022-04-05 01:31:50|10427.7|10423.7|10422|10418|10427.7|10423.7|10421.2|10417.2|18
1649122320000|2022-04-05 01:32:00|10422.5|10418.5|10423.5|10419.5|10424|10420|10421|10417|19
1649122330000|2022-04-05 01:32:10|10423|10419|10423.5|10419.5|10423.5|10419.5|10423|10419|0
1649122350000|2022-04-05 01:32:30|10423.2|10419.2|10422.5|10418.5|10423.2|10419.2|10422.5|10418.5|0
1649122360000|2022-04-05 01:32:40|10422.9|10418.9|10421.5|10417.5|10423.5|10419.5|10421.5|10417.5|4
1649122370000|2022-04-05 01:32:50|||||||||1
1649122380000|2022-04-05 01:33:00|10421|10417|10421.2|10417.2|10421.7|10417.7|10421|10417|1
1649122390000|2022-04-05 01:33:10|10422.5|10418.5|10426.5|10422.5|10426.7|10422.7|10422.5|10418.5|7
1649122400000|2022-04-05 01:33:20|10426.2|10422.2|10426.5|10422.5|10426.5|10422.5|10426|10422|2
1649122410000|2022-04-05 01:33:30|10426.2|10422.2|10425.2|10421.2|10426.5|10422.5|10425.2|10421.2|4
1649122420000|2022-04-05 01:33:40|10425.4|10421.4|10422.7|10418.7|10425.4|10421.4|10422.7|10418.7|5
1649122430000|2022-04-05 01:33:50|10422.5|10418.5|10421.7|10417.7|10422.5|10418.5|10420.9|10416.9|3
1649122440000|2022-04-05 01:34:00|10421.9|10417.9|10423.9|10419.9|10424.2|10420.2|10421.9|10417.9|8
1649122450000|2022-04-05 01:34:10|10423.4|10419.4|10426.4|10422.4|10426.4|10422.4|10423.4|10419.4|1
1649122460000|2022-04-05 01:34:20|10425.4|10421.4|10424.5|10420.5|10425.4|10421.4|10424.5|10420.5|2
1649122480000|2022-04-05 01:34:40|10425.7|10421.7|10425.4|10421.4|10426.4|10422.4|10425.4|10421.4|4
1649122490000|2022-04-05 01:34:50|10425.9|10421.9|10425.9|10421.9|10426.4|10422.4|10425.9|10421.9|3
1649122500000|2022-04-05 01:35:00|10426.2|10422.2|10424.7|10420.7|10426.4|10422.4|10424.7|10420.7|2
1649122510000|2022-04-05 01:35:10|10423.9|10419.9|10426.2|10422.2|10426.4|10422.4|10423.9|10419.9|1
1649122520000|2022-04-05 01:35:20|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|10425.9|10421.9|5
1649122530000|2022-04-05 01:35:30|10425.4|10421.4|10425.9|10421.9|10426.4|10422.4|10425.4|10421.4|1
1649122540000|2022-04-05 01:35:40|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|0
1649122550000|2022-04-05 01:35:50|10425.2|10421.2|10425.7|10421.7|10425.7|10421.7|10424.4|10420.4|1
1649122560000|2022-04-05 01:36:00|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|10426.4|10422.4|0
1649122570000|2022-04-05 01:36:10|10427.5|10423.5|10426.4|10422.4|10427.5|10423.5|10426.2|10422.2|3
1649122580000|2022-04-05 01:36:20|10427.2|10423.2|10424.7|10420.7|10427.4|10423.4|10424.7|10420.7|2
1649122590000|2022-04-05 01:36:30|10424.9|10420.9|10426.4|10422.4|10426.4|10422.4|10424.4|10420.4|4
1649122600000|2022-04-05 01:36:40|10426.2|10422.2|10425.9|10421.9|10426.2|10422.2|10425.9|10421.9|1
1649122610000|2022-04-05 01:36:50|10427.2|10423.2|10426.7|10422.7|10427.2|10423.2|10426.7|10422.7|0
1649122620000|2022-04-05 01:37:00|10426.4|10422.4|10425.4|10421.4|10426.7|10422.7|10425.4|10421.4|2
1649122630000|2022-04-05 01:37:10|10425.9|10421.9|10424.4|10420.4|10425.9|10421.9|10424.4|10420.4|3
1649122640000|2022-04-05 01:37:20|10423.9|10419.9|10421.9|10417.9|10423.9|10419.9|10421.9|10417.9|2
1649122650000|2022-04-05 01:37:30|10422.4|10418.4|10421.7|10417.7|10422.4|10418.4|10420.7|10416.7|2
1649122660000|2022-04-05 01:37:40|10421.4|10417.4|10421.4|10417.4|10422.4|10418.4|10421.4|10417.4|5
1649122680000|2022-04-05 01:38:00|10421.2|10417.2|10421.4|10417.4|10421.4|10417.4|10420.9|10416.9|0
1649122690000|2022-04-05 01:38:10|10421.2|10417.2|10420.7|10416.7|10421.2|10417.2|10420.7|10416.7|2
1649122700000|2022-04-05 01:38:20|10421.9|10417.9|10421.9|10417.9|10421.9|10417.9|10420.4|10416.4|7
1649122710000|2022-04-05 01:38:30|10421.7|10417.7|10419.4|10415.4|10422.4|10418.4|10418.9|10414.9|6
1649122720000|2022-04-05 01:38:40|10421.4|10417.4|10424.9|10420.9|10427.4|10423.4|10421.4|10417.4|19
1649122730000|2022-04-05 01:38:50|10425.9|10421.9|10426.9|10422.9|10427.4|10423.4|10424.4|10420.4|5
1649122740000|2022-04-05 01:39:00|10426.4|10422.4|10427.1|10423.1|10427.4|10423.4|10426.4|10422.4|3
1649122750000|2022-04-05 01:39:10|10426.9|10422.9|10432.6|10428.6|10433.6|10429.6|10424.4|10420.4|25
1649122760000|2022-04-05 01:39:20|10432.9|10428.9|10433.4|10429.4|10437.6|10433.6|10432.4|10428.4|28
1649122770000|2022-04-05 01:39:30|10433.1|10429.1|10435.9|10431.9|10436.6|10432.6|10432.4|10428.4|11
1649122780000|2022-04-05 01:39:40|10435.7|10431.7|10433.2|10429.2|10435.7|10431.7|10433.2|10429.2|5
1649122790000|2022-04-05 01:39:50|10433.4|10429.4|10433.7|10429.7|10434.2|10430.2|10432.7|10428.7|3
1649122800000|2022-04-05 01:40:00|10434.2|10430.2|10430.2|10426.2|10434.2|10430.2|10430.2|10426.2|11
1649122810000|2022-04-05 01:40:10|10430.4|10426.4|10429.7|10425.7|10431.7|10427.7|10427.7|10423.7|4
1649122820000|2022-04-05 01:40:20|10430.1|10426.1|10428.2|10424.2|10430.7|10426.7|10426.2|10422.2|2
1649122830000|2022-04-05 01:40:30|10428.6|10424.6|10429.7|10425.7|10430.2|10426.2|10428.6|10424.6|4
1649122840000|2022-04-05 01:40:40|10429.4|10425.4|10429.2|10425.2|10430.2|10426.2|10429.2|10425.2|0
1649122850000|2022-04-05 01:40:50|10428.7|10424.7|10430.4|10426.4|10430.7|10426.7|10428.7|10424.7|2
1649122860000|2022-04-05 01:41:00|10430.2|10426.2|10428.2|10424.2|10430.2|10426.2|10428.2|10424.2|1
1649122870000|2022-04-05 01:41:10|10428.9|10424.9|10427.7|10423.7|10429.2|10425.2|10427.7|10423.7|1
1649122880000|2022-04-05 01:41:20|10426.9|10422.9|10426.7|10422.7|10426.9|10422.9|10426.7|10422.7|1
1649122890000|2022-04-05 01:41:30|10426.2|10422.2|10422.7|10418.7|10426.2|10422.2|10420.7|10416.7|18
1649122900000|2022-04-05 01:41:40|10423.4|10419.4|10423.2|10419.2|10424.7|10420.7|10422.2|10418.2|3
1649122910000|2022-04-05 01:41:50|10424.7|10420.7|10419.2|10415.2|10425.2|10421.2|10419.2|10415.2|9
1649122920000|2022-04-05 01:42:00|10420.2|10416.2|10422.2|10418.2|10422.2|10418.2|10420.2|10416.2|6
1649122930000|2022-04-05 01:42:10|10422.7|10418.7|10421.7|10417.7|10423.7|10419.7|10421.7|10417.7|4
1649122950000|2022-04-05 01:42:30|10421.4|10417.4|10416.7|10412.7|10421.4|10417.4|10416.2|10412.2|15
1649122960000|2022-04-05 01:42:40|10416.2|10412.2|10412.9|10408.9|10416.2|10412.2|10412.9|10408.9|10
1649122970000|2022-04-05 01:42:50|10413.2|10409.2|10414.2|10410.2|10415.2|10411.2|10413.2|10409.2|12
1649122980000|2022-04-05 01:43:00|10413.4|10409.4|10414.2|10410.2|10414.2|10410.2|10412.7|10408.7|11
1649122990000|2022-04-05 01:43:10|10414.6|10410.6|10416.2|10412.2|10417.2|10413.2|10414.6|10410.6|17
1649123000000|2022-04-05 01:43:20|10415.9|10411.9|10415.2|10411.2|10415.9|10411.9|10415.2|10411.2|1
1649123020000|2022-04-05 01:43:40|10415.6|10411.6|10417.2|10413.2|10417.2|10413.2|10415.6|10411.6|0
1649123030000|2022-04-05 01:43:50|10416.2|10412.2|10416.7|10412.7|10416.7|10412.7|10415.2|10411.2|5
1649123040000|2022-04-05 01:44:00|10417.2|10413.2|10419.2|10415.2|10420.2|10416.2|10417.2|10413.2|8
1649123060000|2022-04-05 01:44:20|10418.2|10414.2|10418.2|10414.2|10418.2|10414.2|10418.2|10414.2|2
1649123070000|2022-04-05 01:44:30|10419.2|10415.2|10416.7|10412.7|10419.2|10415.2|10416.7|10412.7|5
1649123080000|2022-04-05 01:44:40|10416.6|10412.6|10416.6|10412.6|10417.6|10413.6|10416.6|10412.6|2
1649123090000|2022-04-05 01:44:50|10416.9|10412.9|10418.6|10414.6|10420.6|10416.6|10416.9|10412.9|6
1649123100000|2022-04-05 01:45:00|10417.6|10413.6|10417.1|10413.1|10417.6|10413.6|10416.6|10412.6|4
1649123110000|2022-04-05 01:45:10|10417.9|10413.9|10418.6|10414.6|10418.6|10414.6|10417.7|10413.7|4
1649123130000|2022-04-05 01:45:30|10418.4|10414.4|10412.1|10408.1|10418.4|10414.4|10411.6|10407.6|14
1649123140000|2022-04-05 01:45:40|10412.6|10408.6|10405.7|10401.7|10412.6|10408.6|10402.9|10398.9|71
1649123150000|2022-04-05 01:45:50|10405.4|10401.4|10405.4|10401.4|10405.4|10401.4|10404.2|10400.2|12
1649123160000|2022-04-05 01:46:00|10405.2|10401.2|10403.9|10399.9|10405.2|10401.2|10403.4|10399.4|9
1649123170000|2022-04-05 01:46:10|10403.7|10399.7|10402.2|10398.2|10403.9|10399.9|10399.6|10395.6|37
1649123180000|2022-04-05 01:46:20|10401.9|10397.9|10400.7|10396.7|10402.2|10398.2|10398.9|10394.9|24
1649123190000|2022-04-05 01:46:30|10400.2|10396.2|10401.2|10397.2|10402.7|10398.7|10400.2|10396.2|19
1649123200000|2022-04-05 01:46:40|10401.7|10397.7|10401.2|10397.2|10401.7|10397.7|10400.9|10396.9|4
1649123210000|2022-04-05 01:46:50|10400.9|10396.9|10401.2|10397.2|10401.2|10397.2|10400.2|10396.2|3
1649123220000|2022-04-05 01:47:00|10400.7|10396.7|10397.7|10393.7|10400.7|10396.7|10397.2|10393.2|18
1649123230000|2022-04-05 01:47:10|10395.7|10391.7|10391.9|10387.9|10395.7|10391.7|10390.9|10386.9|61
1649123240000|2022-04-05 01:47:20|10391.7|10387.7|10389.9|10385.9|10392.2|10388.2|10387.9|10383.9|24
1649123250000|2022-04-05 01:47:30|10390.2|10386.2|10392.2|10388.2|10392.4|10388.4|10389.2|10385.2|22
1649123260000|2022-04-05 01:47:40|10392.4|10388.4|10391.2|10387.2|10394.4|10390.4|10390.4|10386.4|17
1649123270000|2022-04-05 01:47:50|10392.2|10388.2|10391.2|10387.2|10392.4|10388.4|10391.2|10387.2|8
1649123280000|2022-04-05 01:48:00|10390.7|10386.7|10388.7|10384.7|10390.7|10386.7|10387.4|10383.4|25
1649123290000|2022-04-05 01:48:10|10388.9|10384.9|10390.2|10386.2|10390.2|10386.2|10388.7|10384.7|3
1649123300000|2022-04-05 01:48:20|10393.6|10389.6|10398.7|10394.7|10400.7|10396.7|10393.6|10389.6|34
1649123310000|2022-04-05 01:48:30|10397.7|10393.7|10400.2|10396.2|10400.2|10396.2|10395.7|10391.7|38
1649123320000|2022-04-05 01:48:40|10399.9|10395.9|10399.2|10395.2|10399.9|10395.9|10396.2|10392.2|13
1649123330000|2022-04-05 01:48:50|10398.9|10394.9|10398.7|10394.7|10398.9|10394.9|10398.7|10394.7|1
1649123340000|2022-04-05 01:49:00|10398.2|10394.2|10395.2|10391.2|10398.2|10394.2|10394.9|10390.9|8
1649123350000|2022-04-05 01:49:10|10392.7|10388.7|10394.4|10390.4|10395.2|10391.2|10392.7|10388.7|17
1649123360000|2022-04-05 01:49:20|10394.2|10390.2|10396.7|10392.7|10397.4|10393.4|10394.2|10390.2|13
1649123370000|2022-04-05 01:49:30|10397.7|10393.7|10399.2|10395.2|10400.2|10396.2|10397.7|10393.7|5
1649123380000|2022-04-05 01:49:40|10398.9|10394.9|10399.2|10395.2|10400.2|10396.2|10398.2|10394.2|5
1649123390000|2022-04-05 01:49:50|10399.4|10395.4|10399.2|10395.2|10399.7|10395.7|10399.2|10395.2|1
1649123400000|2022-04-05 01:50:00|10398.9|10394.9|10400.2|10396.2|10400.2|10396.2|10396.2|10392.2|19
1649123410000|2022-04-05 01:50:10|10399.7|10395.7|10399.2|10395.2|10399.7|10395.7|10399.2|10395.2|3
1649123420000|2022-04-05 01:50:20|10399.7|10395.7|10400.2|10396.2|10400.2|10396.2|10399.7|10395.7|3
1649123430000|2022-04-05 01:50:30|10400.7|10396.7|10403.7|10399.7|10407.2|10403.2|10400.7|10396.7|18
1649123440000|2022-04-05 01:50:40|10403.4|10399.4|10404.2|10400.2|10404.2|10400.2|10403.2|10399.2|2
1649123450000|2022-04-05 01:50:50|10403.2|10399.2|10402.6|10398.6|10403.6|10399.6|10402.6|10398.6|15
1649123460000|2022-04-05 01:51:00|10402.7|10398.7|10408.4|10404.4|10409.6|10405.6|10402.7|10398.7|43
1649123470000|2022-04-05 01:51:10|10408.6|10404.6|10406.9|10402.9|10410.6|10406.6|10406.9|10402.9|21
1649123480000|2022-04-05 01:51:20|10406.7|10402.7|10402.9|10398.9|10407.4|10403.4|10401.2|10397.2|17
1649123490000|2022-04-05 01:51:30|10403.2|10399.2|10405.2|10401.2|10405.7|10401.7|10402.9|10398.9|4
1649123500000|2022-04-05 01:51:40|10405.7|10401.7|10405.2|10401.2|10406.2|10402.2|10405.2|10401.2|1
1649123510000|2022-04-05 01:51:50|10405.4|10401.4|10405.2|10401.2|10405.4|10401.4|10405.2|10401.2|3
1649123520000|2022-04-05 01:52:00|10404.9|10400.9|10403.2|10399.2|10404.9|10400.9|10403.2|10399.2|2
1649123530000|2022-04-05 01:52:10|10402.9|10398.9|10402.4|10398.4|10402.9|10398.9|10402.4|10398.4|4
1649123540000|2022-04-05 01:52:20|10402.2|10398.2|10402.9|10398.9|10404.2|10400.2|10402.2|10398.2|4
1649123550000|2022-04-05 01:52:30|10402.7|10398.7|10401.7|10397.7|10402.7|10398.7|10401.2|10397.2|3
1649123560000|2022-04-05 01:52:40|10402.4|10398.4|10401.2|10397.2|10402.9|10398.9|10401.2|10397.2|3
1649123570000|2022-04-05 01:52:50|10402.4|10398.4|10402.9|10398.9|10402.9|10398.9|10402.4|10398.4|4
1649123580000|2022-04-05 01:53:00|10402.2|10398.2|10406.2|10402.2|10406.2|10402.2|10401.7|10397.7|12
1649123590000|2022-04-05 01:53:10|10406.4|10402.4|10406.7|10402.7|10407.7|10403.7|10406.2|10402.2|5
1649123600000|2022-04-05 01:53:20|10406.9|10402.9|10406.2|10402.2|10407.2|10403.2|10406.2|10402.2|1
1649123620000|2022-04-05 01:53:40|10405.9|10401.9|10406.7|10402.7|10406.7|10402.7|10405.9|10401.9|1
1649123630000|2022-04-05 01:53:50|10406.2|10402.2|10406.2|10402.2|10406.2|10402.2|10406.2|10402.2|0
1649123640000|2022-04-05 01:54:00|10405.9|10401.9|10406.2|10402.2|10406.4|10402.4|10404.7|10400.7|2
1649123650000|2022-04-05 01:54:10|10406.6|10402.6|10407.2|10403.2|10407.2|10403.2|10406.6|10402.6|1
1649123660000|2022-04-05 01:54:20|10407.4|10403.4|10407.2|10403.2|10408.2|10404.2|10406.2|10402.2|3
1649123670000|2022-04-05 01:54:30|10408.1|10404.1|10411.2|10407.2|10411.2|10407.2|10408.1|10404.1|10
1649123690000|2022-04-05 01:54:50|10410.7|10406.7|10409.2|10405.2|10410.7|10406.7|10409.2|10405.2|3
1649123700000|2022-04-05 01:55:00|10409.4|10405.4|10412.6|10408.6|10413.1|10409.1|10409.4|10405.4|8
1649123710000|2022-04-05 01:55:10|10413.4|10409.4|10412.9|10408.9|10413.4|10409.4|10411.9|10407.9|5
1649123720000|2022-04-05 01:55:20|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|2
1649123730000|2022-04-05 01:55:30|10413.4|10409.4|10415.2|10411.2|10415.7|10411.7|10412.9|10408.9|10
1649123740000|2022-04-05 01:55:40|10414.9|10410.9|10413.4|10409.4|10414.9|10410.9|10412.9|10408.9|11
1649123750000|2022-04-05 01:55:50|10413.2|10409.2|10413.4|10409.4|10413.4|10409.4|10413.2|10409.2|1
1649123760000|2022-04-05 01:56:00|10413.2|10409.2|10411.2|10407.2|10413.2|10409.2|10411.2|10407.2|9
1649123770000|2022-04-05 01:56:10|10411.1|10407.1|10409.4|10405.4|10411.1|10407.1|10409.1|10405.1|1
1649123780000|2022-04-05 01:56:20|10409.9|10405.9|10407.1|10403.1|10409.9|10405.9|10407.1|10403.1|8
1649123790000|2022-04-05 01:56:30|10406.6|10402.6|10408.1|10404.1|10408.4|10404.4|10406.6|10402.6|1
1649123800000|2022-04-05 01:56:40|10407.9|10403.9|10407.9|10403.9|10408.6|10404.6|10407.9|10403.9|2
1649123820000|2022-04-05 01:57:00|10407.7|10403.7|10407.9|10403.9|10407.9|10403.9|10407.7|10403.7|1
1649123830000|2022-04-05 01:57:10|10408.1|10404.1|10408.1|10404.1|10408.1|10404.1|10408.1|10404.1|1
1649123840000|2022-04-05 01:57:20|10408.4|10404.4|10409.1|10405.1|10409.6|10405.6|10408.4|10404.4|7
1649123860000|2022-04-05 01:57:40|10408.9|10404.9|10408.6|10404.6|10408.9|10404.9|10408.6|10404.6|1
1649123870000|2022-04-05 01:57:50|10408.4|10404.4|10411.9|10407.9|10412.1|10408.1|10408.1|10404.1|6
1649123880000|2022-04-05 01:58:00|10412.1|10408.1|10408.1|10404.1|10412.1|10408.1|10408.1|10404.1|3
1649123890000|2022-04-05 01:58:10|10408.4|10404.4|10412.6|10408.6|10412.9|10408.6|10408.1|10404.1|13
1649123900000|2022-04-05 01:58:20|10413.1|10409.1|10415.1|10411.1|10415.6|10411.6|10413.1|10409.1|4
1649123910000|2022-04-05 01:58:30|10414.9|10410.9|10416.1|10412.1|10417.6|10413.6|10411.9|10407.9|37
1649123920000|2022-04-05 01:58:40|10415.6|10411.6|10416.1|10412.1|10417.1|10413.1|10415.4|10411.4|5
1649123930000|2022-04-05 01:58:50|10416.4|10412.4|10419.4|10415.4|10421.6|10417.6|10416.4|10412.4|48
1649123940000|2022-04-05 01:59:00|10418.4|10414.4|10418.4|10414.4|10419.9|10415.9|10418.4|10414.4|9
1649123950000|2022-04-05 01:59:10|10418.9|10414.9|10418.9|10414.9|10418.9|10414.9|10418.4|10414.4|3
1649123960000|2022-04-05 01:59:20|10418.7|10414.7|10419.4|10415.4|10419.4|10415.4|10418.2|10414.2|4
1649123970000|2022-04-05 01:59:30|10419.2|10415.2|10417.9|10413.9|10419.2|10415.2|10417.9|10413.9|5
1649123980000|2022-04-05 01:59:40|10417.7|10413.7|10416.4|10412.4|10417.7|10413.7|10416.4|10412.4|6
1649123990000|2022-04-05 01:59:50|||||||||1
1649124000000|2022-04-05 02:00:00|10416.7|10412.7|10418.1|10414.1|10418.1|10414.1|10416.7|10412.7|3
1649124010000|2022-04-05 02:00:10|10419.4|10415.4|10419.7|10415.7|10421.4|10417.4|10419.4|10415.4|7
1649124020000|2022-04-05 02:00:20|10420.2|10416.2|10418.4|10414.4|10420.4|10416.4|10418.4|10414.4|2
1649124030000|2022-04-05 02:00:30|10418.9|10414.9|10417.9|10413.9|10418.9|10414.9|10417.9|10413.9|2
1649124040000|2022-04-05 02:00:40|10417.7|10413.7|10416.4|10412.4|10417.7|10413.7|10416.4|10412.4|2
1649124050000|2022-04-05 02:00:50|10416.2|10412.2|10415.7|10411.7|10416.2|10412.2|10415.7|10411.7|2
1649124060000|2022-04-05 02:01:00|10415.4|10411.4|10412.4|10408.4|10415.7|10411.7|10412.4|10408.4|6
1649124070000|2022-04-05 02:01:10|10412.2|10408.2|10412.4|10408.4|10413.4|10409.4|10411.7|10407.7|5
1649124080000|2022-04-05 02:01:20|10412.6|10408.6|10412.9|10408.9|10412.9|10408.9|10412.2|10408.2|1
1649124090000|2022-04-05 02:01:30|10412.7|10408.7|10412.2|10408.2|10413.2|10409.2|10411.7|10407.7|4
1649124100000|2022-04-05 02:01:40|10412.7|10408.7|10417.4|10413.4|10418.4|10414.4|10412.7|10408.7|17
1649124110000|2022-04-05 02:01:50|10417.6|10413.6|10416.1|10412.1|10417.6|10413.6|10415.9|10411.9|5
1649124120000|2022-04-05 02:02:00|10416.9|10412.9|10415.1|10411.1|10416.9|10412.9|10413.9|10409.9|8
1649124130000|2022-04-05 02:02:10|10415.6|10411.6|10416.1|10412.1|10416.1|10412.1|10415.6|10411.6|3
1649124150000|2022-04-05 02:02:30|10416.4|10412.4|10416.6|10412.6|10417.1|10413.1|10415.6|10411.6|4
1649124160000|2022-04-05 02:02:40|10416.1|10412.1|10416.1|10412.1|10416.1|10412.1|10416.1|10412.1|0
1649124170000|2022-04-05 02:02:50|10416.6|10412.6|10421.4|10417.4|10422.1|10418.1|10416.6|10412.6|11
1649124180000|2022-04-05 02:03:00|10421.1|10417.1|10421.1|10417.1|10421.1|10417.1|10420.1|10416.1|4
1649124190000|2022-04-05 02:03:10|10422.1|10418.1|10422.1|10418.1|10422.6|10418.6|10422.1|10418.1|12
1649124200000|2022-04-05 02:03:20|10422.4|10418.4|10428.1|10424.1|10428.1|10424.1|10422.1|10418.1|34
1649124210000|2022-04-05 02:03:30|10427.9|10423.9|10424.1|10420.1|10428.9|10424.9|10423.6|10419.6|13
1649124220000|2022-04-05 02:03:40|10423.6|10419.6|10425.1|10421.1|10425.9|10421.9|10423.1|10419.1|18
1649124230000|2022-04-05 02:03:50|10423.1|10419.1|10424.4|10420.4|10424.4|10420.4|10423.1|10419.1|13
1649124240000|2022-04-05 02:04:00|10424.1|10420.1|10424.4|10420.4|10424.4|10420.4|10424.1|10420.1|0
1649124250000|2022-04-05 02:04:10|10424.1|10420.1|10423.6|10419.6|10424.1|10420.1|10423.1|10419.1|0
1649124260000|2022-04-05 02:04:20|10424.1|10420.1|10422.6|10418.6|10424.6|10420.6|10421.6|10417.6|24
1649124270000|2022-04-05 02:04:30|10422.9|10418.9|10422.1|10418.1|10423.1|10419.1|10421.9|10417.9|3
1649124280000|2022-04-05 02:04:40|10421.6|10417.6|10421.6|10417.6|10422.6|10418.6|10421.6|10417.6|3
1649124290000|2022-04-05 02:04:50|10421.1|10417.1|10413.6|10409.6|10421.1|10417.1|10413.1|10409.1|41
1649124300000|2022-04-05 02:05:00|10414.1|10410.1|10413.6|10409.6|10415.1|10411.1|10412.6|10408.6|15
1649124310000|2022-04-05 02:05:10|10413.1|10409.1|10414.4|10410.4|10415.1|10411.1|10413.1|10409.1|6
1649124320000|2022-04-05 02:05:20|10414.1|10410.1|10414.4|10410.4|10414.4|10410.4|10414.1|10410.1|3
1649124330000|2022-04-05 02:05:30|10414.1|10410.1|10418.1|10414.1|10418.1|10414.1|10413.6|10409.6|5
1649124340000|2022-04-05 02:05:40|10417.1|10413.1|10416.1|10412.1|10417.1|10413.1|10416.1|10412.1|3
1649124350000|2022-04-05 02:05:50|10416.4|10412.4|10415.6|10411.6|10416.6|10412.6|10415.6|10411.6|0
1649124360000|2022-04-05 02:06:00|10415.4|10411.4|10414.6|10410.6|10415.4|10411.4|10411.6|10407.6|5
1649124370000|2022-04-05 02:06:10|10413.6|10409.6|10413.4|10409.4|10414.1|10410.1|10413.1|10409.1|6
1649124380000|2022-04-05 02:06:20|10413.1|10409.1|10412.6|10408.6|10413.1|10409.1|10412.1|10408.1|1
1649124390000|2022-04-05 02:06:30|10412.4|10408.4|10413.1|10409.1|10413.1|10409.1|10411.6|10407.6|8
1649124400000|2022-04-05 02:06:40|10412.9|10408.9|10419.8|10415.8|10421.6|10417.6|10412.9|10408.9|21
1649124410000|2022-04-05 02:06:50|10420.1|10416.1|10423.4|10419.4|10425.3|10421.3|10420.1|10416.1|9
1649124420000|2022-04-05 02:07:00|10423.1|10419.1|10423.1|10419.1|10423.6|10419.6|10421.1|10417.1|7
1649124430000|2022-04-05 02:07:10|10422.6|10418.6|10421.6|10417.6|10422.6|10418.6|10421.6|10417.6|4
1649124440000|2022-04-05 02:07:20|10421.1|10417.1|10421.3|10417.3|10421.6|10417.6|10420.8|10416.8|4
1649124450000|2022-04-05 02:07:30|10420.9|10416.9|10421.3|10417.3|10421.6|10417.6|10420.9|10416.9|3
1649124460000|2022-04-05 02:07:40|10420.9|10416.9|10416.1|10412.1|10420.9|10416.9|10416.1|10412.1|2
1649124470000|2022-04-05 02:07:50|10415.8|10411.8|10417.1|10413.1|10417.8|10413.8|10415.6|10411.6|8
1649124480000|2022-04-05 02:08:00|10416.8|10412.8|10417.1|10413.1|10417.1|10413.1|10414.6|10410.6|8
1649124490000|2022-04-05 02:08:10|10417.6|10413.6|10417.6|10413.6|10417.8|10413.8|10416.6|10412.6|4
1649124500000|2022-04-05 02:08:20|10418.8|10414.8|10418.1|10414.1|10420.1|10416.1|10417.8|10413.8|6
1649124510000|2022-04-05 02:08:30|10418.3|10414.3|10418.3|10414.3|10418.6|10414.6|10418.3|10414.3|4
1649124540000|2022-04-05 02:09:00|10417.9|10413.9|10418.1|10414.1|10418.1|10414.1|10417.9|10413.9|2
1649124550000|2022-04-05 02:09:10|10418.8|10414.8|10417.6|10413.6|10418.8|10414.8|10417.6|10413.6|3
1649124560000|2022-04-05 02:09:20|10417.1|10413.1|10417.1|10413.1|10417.1|10413.1|10417.1|10413.1|3
1649124570000|2022-04-05 02:09:30|10417.6|10413.6|10417.8|10413.8|10417.8|10413.8|10417.6|10413.6|3
1649124580000|2022-04-05 02:09:40|10417.6|10413.6|10417.1|10413.1|10417.6|10413.6|10417.1|10413.1|0
1649124590000|2022-04-05 02:09:50|10416.9|10412.9|10417.3|10413.3|10417.3|10413.3|10416.9|10412.9|1
1649124600000|2022-04-05 02:10:00|10417.1|10413.1|10416.6|10412.6|10417.1|10413.1|10416.4|10412.4|3
1649124610000|2022-04-05 02:10:10|10417.8|10413.8|10417.1|10413.1|10417.8|10413.8|10417.1|10413.1|4
1649124620000|2022-04-05 02:10:20|10416.9|10412.9|10413.8|10409.8|10416.9|10412.9|10413.6|10409.6|6
1649124630000|2022-04-05 02:10:30|10413.6|10409.6|10413.6|10409.6|10413.8|10409.8|10412.8|10408.8|5
1649124640000|2022-04-05 02:10:40|10413.8|10409.8|10419.1|10415.1|10419.1|10415.1|10413.8|10409.8|6
1649124650000|2022-04-05 02:10:50|10419.8|10415.8|10418.4|10414.4|10419.8|10415.8|10418.4|10414.4|3
1649124660000|2022-04-05 02:11:00|10418.6|10414.6|10417.6|10413.6|10419.6|10415.6|10417.6|10413.6|3
1649124670000|2022-04-05 02:11:10|10417.1|10413.1|10416.1|10412.1|10419.1|10415.1|10416.1|10412.1|6
1649124680000|2022-04-05 02:11:20|10415.9|10411.9|10415.6|10411.6|10417.6|10413.6|10414.3|10410.3|7
1649124690000|2022-04-05 02:11:30|10415.1|10411.1|10415.6|10411.6|10415.6|10411.6|10414.6|10410.6|3
1649124700000|2022-04-05 02:11:40|10416.1|10412.1|10415.9|10411.9|10416.1|10412.1|10415.9|10411.9|0
1649124710000|2022-04-05 02:11:50|10415.3|10411.3|10413.6|10409.6|10415.3|10411.3|10413.6|10409.6|2
1649124720000|2022-04-05 02:12:00|10413.1|10409.1|10414.1|10410.1|10414.1|10410.1|10412.6|10408.6|3
1649124730000|2022-04-05 02:12:10|10414.4|10410.4|10417.6|10413.6|10418.4|10414.4|10414.4|10410.4|6
1649124740000|2022-04-05 02:12:20|10417.1|10413.1|10407.1|10403.1|10417.1|10413.1|10404.3|10400.3|55
1649124750000|2022-04-05 02:12:30|10406.9|10402.9|10406.1|10402.1|10407.1|10403.1|10406.1|10402.1|10
1649124760000|2022-04-05 02:12:40|10406.6|10402.6|10403.1|10399.1|10406.8|10402.8|10403.1|10399.1|10
1649124770000|2022-04-05 02:12:50|10402.6|10398.6|10403.6|10399.6|10405.6|10401.6|10402.6|10398.6|22
1649124780000|2022-04-05 02:13:00|10403.8|10399.8|10404.1|10400.1|10404.6|10400.6|10403.8|10399.8|4
1649124790000|2022-04-05 02:13:10|10403.8|10399.8|10407.3|10403.3|10408.3|10404.3|10403.8|10399.8|7
1649124800000|2022-04-05 02:13:20|10406.8|10402.8|10408.6|10404.6|10408.6|10404.6|10406.8|10402.8|5
1649124810000|2022-04-05 02:13:30|10408.3|10404.3|10409.3|10405.3|10410.6|10406.6|10408.3|10404.3|9
1649124820000|2022-04-05 02:13:40|10409.6|10405.6|10406.1|10402.1|10410.1|10406.1|10403.1|10399.1|28
1649124830000|2022-04-05 02:13:50|10405.4|10401.4|10405.1|10401.1|10405.4|10401.4|10404.1|10400.1|2
1649124840000|2022-04-05 02:14:00|10404.6|10400.6|10404.6|10400.6|10407.6|10403.6|10403.6|10399.6|11
1649124850000|2022-04-05 02:14:10|10404.1|10400.1|10403.8|10399.8|10404.6|10400.6|10403.8|10399.8|6
1649124860000|2022-04-05 02:14:20|10404.1|10400.1|10402.1|10398.1|10404.1|10400.1|10401.6|10397.6|5
1649124870000|2022-04-05 02:14:30|10402.3|10398.3|10403.8|10399.8|10403.8|10399.8|10401.1|10397.1|16
1649124880000|2022-04-05 02:14:40|10404.1|10400.1|10403.6|10399.6|10404.6|10400.6|10403.6|10399.6|0
1649124890000|2022-04-05 02:14:50|10404.1|10400.1|10405.1|10401.1|10406.1|10402.1|10404.1|10400.1|1
1649124900000|2022-04-05 02:15:00|10405.6|10401.6|10404.1|10400.1|10405.6|10401.6|10404.1|10400.1|3
1649124920000|2022-04-05 02:15:20|10404.3|10400.3|10404.6|10400.6|10404.6|10400.6|10404.3|10400.3|1
1649124930000|2022-04-05 02:15:30|10406.8|10402.8|10406.3|10402.3|10406.8|10402.8|10406.1|10402.1|3
1649124940000|2022-04-05 02:15:40|10407.1|10403.1|10407.6|10403.6|10408.6|10404.6|10406.6|10402.6|1
1649124950000|2022-04-05 02:15:50|10407.3|10403.3|10419.1|10415.1|10419.1|10415.1|10407.3|10403.3|15
1649124960000|2022-04-05 02:16:00|10419.3|10415.3|10417.1|10413.1|10420.3|10416.3|10416.6|10412.6|8
1649124970000|2022-04-05 02:16:10|10416.8|10412.8|10415.1|10411.1|10418.1|10414.1|10412.1|10408.1|17
1649124980000|2022-04-05 02:16:20|10414.6|10410.6|10416.6|10412.6|10416.6|10412.6|10413.6|10409.6|2
1649124990000|2022-04-05 02:16:30|10417.1|10413.1|10417.1|10413.1|10418.1|10414.1|10417.1|10413.1|1
1649125010000|2022-04-05 02:16:50|10416.8|10412.8|10416.8|10412.8|10416.8|10412.8|10416.8|10412.8|1
1649125020000|2022-04-05 02:17:00|10416.6|10412.6|10419.6|10415.6|10420.1|10416.1|10416.6|10412.6|8
1649125030000|2022-04-05 02:17:10|10420.1|10416.1|10422.1|10418.1|10422.1|10418.1|10419.1|10415.1|3
1649125040000|2022-04-05 02:17:20|10421.6|10417.6|10421.3|10417.3|10422.1|10418.1|10421.1|10417.1|3
1649125050000|2022-04-05 02:17:30|10421.9|10417.9|10424.8|10420.8|10424.8|10420.8|10421.1|10417.1|14
1649125060000|2022-04-05 02:17:40|10425.1|10421.1|10422.3|10418.3|10425.1|10421.1|10420.8|10416.8|6
1649125070000|2022-04-05 02:17:50|10423.6|10419.6|10424.3|10420.3|10424.3|10420.3|10423.6|10419.6|4
1649125080000|2022-04-05 02:18:00|10424.1|10420.1|10422.3|10418.3|10424.1|10420.1|10420.6|10416.6|8
1649125090000|2022-04-05 02:18:10|10422.1|10418.1|10422.3|10418.3|10422.3|10418.3|10422.1|10418.1|1
1649125100000|2022-04-05 02:18:20|10422.1|10418.1|10421.1|10417.1|10422.1|10418.1|10421.1|10417.1|2
1649125110000|2022-04-05 02:18:30|10420.6|10416.6|10419.3|10415.3|10420.6|10416.6|10418.3|10414.3|8
1649125120000|2022-04-05 02:18:40|10418.8|10414.8|10420.1|10416.1|10420.3|10416.3|10418.8|10414.8|2
1649125130000|2022-04-05 02:18:50|10419.9|10415.9|10420.1|10416.1|10420.1|10416.1|10419.4|10415.4|2
1649125140000|2022-04-05 02:19:00|10420.3|10416.3|10418.1|10414.1|10420.6|10416.6|10417.8|10413.8|6
1649125150000|2022-04-05 02:19:10|10418.3|10414.3|10418.6|10414.6|10419.8|10415.8|10418.3|10414.3|4
1649125160000|2022-04-05 02:19:20|10418.3|10414.3|10419.8|10415.8|10419.8|10415.8|10417.8|10413.8|2
1649125170000|2022-04-05 02:19:30|10420.1|10416.1|10425.1|10421.1|10425.1|10421.1|10420.1|10416.1|8
1649125180000|2022-04-05 02:19:40|10425.3|10421.3|10425.1|10421.1|10425.3|10421.3|10423.3|10419.3|5
1649125190000|2022-04-05 02:19:50|10424.1|10420.1|10423.6|10419.6|10424.6|10420.6|10423.6|10419.6|5
1649125200000|2022-04-05 02:20:00|10423.8|10419.8|10424.3|10420.3|10424.6|10420.6|10423.8|10419.8|4
1649125210000|2022-04-05 02:20:10|10424.6|10420.6|10425.3|10421.3|10425.3|10421.3|10424.3|10420.3|7
1649125220000|2022-04-05 02:20:20|10425.1|10421.1|10424.6|10420.6|10425.3|10421.3|10423.6|10419.6|8
1649125230000|2022-04-05 02:20:30|10424.1|10420.1|10432.3|10428.3|10432.3|10428.3|10424.1|10420.1|40
1649125240000|2022-04-05 02:20:40|10432.8|10428.8|10431.6|10427.6|10433.6|10429.6|10431.6|10427.6|9
1649125250000|2022-04-05 02:20:50|10430.3|10426.3|10429.8|10425.8|10432.3|10428.3|10429.8|10425.8|10
1649125260000|2022-04-05 02:21:00|10428.3|10424.3|10426.3|10422.3|10428.3|10424.3|10426.3|10422.3|7
1649125270000|2022-04-05 02:21:10|10426.6|10422.6|10429.3|10425.3|10431.3|10427.3|10426.6|10422.6|6
1649125280000|2022-04-05 02:21:20|10430.3|10426.3|10431.3|10427.3|10431.8|10427.8|10429.3|10425.3|5
1649125290000|2022-04-05 02:21:30|10432.3|10428.3|10436.1|10432.1|10436.3|10432.3|10432.3|10428.3|17
1649125300000|2022-04-05 02:21:40|10436.3|10432.3|10436.3|10432.3|10436.3|10432.3|10435.3|10431.3|8
1649125310000|2022-04-05 02:21:50|10436.1|10432.1|10436.3|10432.3|10436.8|10432.8|10435.8|10431.8|9
1649125320000|2022-04-05 02:22:00|10436.1|10432.1|10436.3|10432.3|10436.8|10432.8|10435.1|10431.1|8
1649125330000|2022-04-05 02:22:10|10436.8|10432.8|10438.3|10434.3|10438.3|10434.3|10436.1|10432.1|12
1649125340000|2022-04-05 02:22:20|10437.3|10433.3|10434.6|10430.6|10437.3|10433.3|10434.6|10430.6|10
1649125350000|2022-04-05 02:22:30|10436|10432|10434.8|10430.8|10437.8|10433.8|10434.8|10430.8|11
1649125360000|2022-04-05 02:22:40|10435.1|10431.1|10442.6|10438.6|10444.3|10440.3|10434.6|10430.6|53
1649125370000|2022-04-05 02:22:50|10442.3|10438.3|10445.3|10441.3|10447|10443|10442.3|10438.3|66
1649125380000|2022-04-05 02:23:00|10445.5|10441.5|10444.5|10440.5|10445.5|10441.5|10443.8|10439.8|11
1649125390000|2022-04-05 02:23:10|10444|10440|10445.5|10441.5|10446.6|10442.6|10444|10440|10
1649125400000|2022-04-05 02:23:20|10445|10441|10445.5|10441.5|10447.5|10443.5|10444.5|10440.5|11
1649125410000|2022-04-05 02:23:30|10446|10442|10445|10441|10446.5|10442.5|10444.5|10440.5|19
1649125420000|2022-04-05 02:23:40|10446.1|10442.1|10446.5|10442.5|10446.5|10442.5|10445.5|10441.5|10
1649125430000|2022-04-05 02:23:50|10447|10443|10447|10443|10448.3|10444.3|10446.5|10442.5|23
1649125440000|2022-04-05 02:24:00|10445.3|10441.3|10447.8|10443.8|10448.5|10444.5|10443.8|10439.8|51
1649125450000|2022-04-05 02:24:10|10446|10442|10447.3|10443.3|10447.3|10443.3|10445.5|10441.5|8
1649125460000|2022-04-05 02:24:20|10447|10443|10445.5|10441.5|10447|10443|10444|10440|7
1649125470000|2022-04-05 02:24:30|10445.3|10441.3|10445|10441|10445.5|10441.5|10444.5|10440.5|6
1649125480000|2022-04-05 02:24:40|10444|10440|10446.5|10442.5|10446.5|10442.5|10444|10440|16
1649125490000|2022-04-05 02:24:50|10446.3|10442.3|10449.3|10445.3|10449.5|10445.5|10445.8|10441.8|18
1649125500000|2022-04-05 02:25:00|10449.5|10445.5|10445|10441|10449.5|10445.5|10445|10441|7
1649125510000|2022-04-05 02:25:10|10444.8|10440.8|10445.3|10441.3|10445.8|10441.8|10443.5|10439.5|5
1649125520000|2022-04-05 02:25:20|10445.5|10441.5|10445|10441|10445.5|10441.5|10445|10441|4
1649125530000|2022-04-05 02:25:30|10445.3|10441.3|10445|10441|10445.5|10441.5|10445|10441|4
1649125540000|2022-04-05 02:25:40|10444.1|10440.1|10444.5|10440.5|10444.8|10440.8|10440.5|10436.5|17
1649125550000|2022-04-05 02:25:50|10443.5|10439.5|10444.8|10440.8|10446.5|10442.5|10443.3|10439.3|12
1649125560000|2022-04-05 02:26:00|10445|10441|10444|10440|10446.5|10442.5|10443.8|10439.8|6
1649125570000|2022-04-05 02:26:10|10444.5|10440.5|10443.3|10439.3|10444.5|10440.5|10443.3|10439.3|7
1649125580000|2022-04-05 02:26:20|10443.5|10439.5|10446|10442|10446.5|10442.5|10443|10439|4
1649125590000|2022-04-05 02:26:30|10445.6|10441.6|10445|10441|10445.6|10441.6|10444.8|10440.8|6
1649125600000|2022-04-05 02:26:40|10444|10440|10443.8|10439.8|10444|10440|10443.8|10439.8|2
1649125610000|2022-04-05 02:26:50|10440.8|10436.8|10439.5|10435.5|10440.8|10436.8|10439.5|10435.5|17
1649125620000|2022-04-05 02:27:00|10440|10436|10437|10433|10440.3|10436.3|10436.8|10432.8|23
1649125630000|2022-04-05 02:27:10|10436.8|10432.8|10438.8|10434.8|10441.3|10437.3|10436.5|10432.5|22
1649125640000|2022-04-05 02:27:20|10439|10435|10439.6|10435.6|10440|10436|10439|10435|7
1649125650000|2022-04-05 02:27:30|10439|10435|10436.5|10432.5|10440|10436|10436.5|10432.5|7
1649125660000|2022-04-05 02:27:40|10435.1|10431.1|10436|10432|10436.3|10432.3|10434.8|10430.8|8
1649125670000|2022-04-05 02:27:50|10435.3|10431.3|10435|10431|10435.3|10431.3|10434.3|10430.3|11
1649125680000|2022-04-05 02:28:00|10435.3|10431.3|10436.5|10432.5|10437.5|10433.5|10435.3|10431.3|5
1649125690000|2022-04-05 02:28:10|10436.3|10432.3|10434.5|10430.5|10436.3|10432.3|10433.3|10429.3|7
1649125700000|2022-04-05 02:28:20|10434.3|10430.3|10435.8|10431.8|10436.3|10432.3|10434.3|10430.3|7
1649125710000|2022-04-05 02:28:30|10435.5|10431.5|10435.3|10431.3|10435.5|10431.5|10435.3|10431.3|0
1649125720000|2022-04-05 02:28:40|10435|10431|10434|10430|10435|10431|10434|10430|6
1649125730000|2022-04-05 02:28:50|10433.8|10429.8|10434.6|10430.6|10435|10431|10433|10429|10
1649125740000|2022-04-05 02:29:00|10434.3|10430.3|10433.8|10429.8|10436.5|10432.5|10433.8|10429.8|10
1649125750000|2022-04-05 02:29:10|10434|10430|10434|10430|10434.3|10430.3|10433.5|10429.5|3
1649125770000|2022-04-05 02:29:30|||||||||1
1649125780000|2022-04-05 02:29:40|10434.3|10430.3|10433.8|10429.8|10434.3|10430.3|10433.8|10429.8|1
1649125790000|2022-04-05 02:29:50|10433.5|10429.5|10434.8|10430.8|10435.8|10431.8|10433.3|10429.3|5
1649125800000|2022-04-05 02:30:00|10435|10431|10435|10431|10437.5|10433.5|10435|10431|13
1649125820000|2022-04-05 02:30:20|10435.3|10431.3|10433.8|10429.8|10435.5|10431.5|10433.3|10429.3|5
1649125830000|2022-04-05 02:30:30|10433.3|10429.3|10434|10430|10434|10430|10433.3|10429.3|6
1649125840000|2022-04-05 02:30:40|10433.8|10429.8|10433.8|10429.8|10433.8|10429.8|10433|10429|3
1649125850000|2022-04-05 02:30:50|10433.5|10429.5|10422.8|10418.8|10433.5|10429.5|10417.5|10413.5|63
1649125860000|2022-04-05 02:31:00|10423|10419|10421.3|10417.3|10423.8|10419.8|10419.8|10415.8|26
1649125870000|2022-04-05 02:31:10|10421.8|10417.8|10417.8|10413.8|10421.8|10417.8|10417.3|10413.3|19
1649125880000|2022-04-05 02:31:20|10417.5|10413.5|10417.5|10413.5|10417.8|10413.8|10415.5|10411.5|12
1649125890000|2022-04-05 02:31:30|10418|10414|10420.3|10416.3|10420.5|10416.5|10418|10414|8
1649125900000|2022-04-05 02:31:40|10419.8|10415.8|10420|10416|10420.8|10416.8|10419.3|10415.3|3
1649125910000|2022-04-05 02:31:50|10419.8|10415.8|10418.8|10414.8|10420.3|10416.3|10418.5|10414.5|8
1649125920000|2022-04-05 02:32:00|10418|10414|10420|10416|10420.3|10416.3|10418|10414|6
1649125930000|2022-04-05 02:32:10|10420.3|10416.3|10420|10416|10420.3|10416.3|10420|10416|1
1649125940000|2022-04-05 02:32:20|10420.3|10416.3|10420.5|10416.5|10422.3|10418.3|10419.6|10415.6|13
1649125950000|2022-04-05 02:32:30|10420.3|10416.3|10421|10417|10421.5|10417.5|10420.3|10416.3|3
1649125960000|2022-04-05 02:32:40|10420.8|10416.8|10421|10417|10421|10417|10420.8|10416.8|2
1649125970000|2022-04-05 02:32:50|||||||||2
1649125980000|2022-04-05 02:33:00|10421.5|10417.5|10421.5|10417.5|10421.5|10417.5|10420.3|10416.3|3
1649125990000|2022-04-05 02:33:10|10422.5|10418.5|10420.3|10416.3|10422.5|10418.5|10420.3|10416.3|5
1649126000000|2022-04-05 02:33:20|10420.5|10416.5|10421|10417|10421|10417|10420.5|10416.5|3
1649126010000|2022-04-05 02:33:30|10421.5|10417.5|10422|10418|10422|10418|10421.5|10417.5|2
1649126040000|2022-04-05 02:34:00|||||||||1
1649126050000|2022-04-05 02:34:10|10421|10417|10420.8|10416.8|10421|10417|10420.5|10416.5|3
1649126060000|2022-04-05 02:34:20|10421|10417|10421|10417|10421|10417|10421|10417|1
1649126070000|2022-04-05 02:34:30|10420.5|10416.5|10419|10415|10420.5|10416.5|10418.5|10414.5|10
1649126080000|2022-04-05 02:34:40|10420.3|10416.3|10420.5|10416.5|10420.5|10416.5|10420|10416|5
1649126090000|2022-04-05 02:34:50|10420.2|10416.2|10420|10416|10420.2|10416.2|10420|10416|1
1649126100000|2022-04-05 02:35:00|10420.5|10416.5|10420.5|10416.5|10421.5|10417.5|10420.5|10416.5|4
1649126110000|2022-04-05 02:35:10|10421|10417|10421|10417|10421|10417|10421|10417|2
1649126120000|2022-04-05 02:35:20|10420.5|10416.5|10417|10413|10420.5|10416.5|10416|10412|8
1649126130000|2022-04-05 02:35:30|10416.8|10412.8|10415.5|10411.5|10417|10413|10415.5|10411.5|4
1649126140000|2022-04-05 02:35:40|10415.2|10411.2|10415.8|10411.8|10416.5|10412.5|10413.5|10409.5|30
1649126150000|2022-04-05 02:35:50|10414.8|10410.8|10416.7|10412.7|10416.7|10412.7|10413.8|10409.8|7
1649126160000|2022-04-05 02:36:00|10416.3|10412.3|10419.8|10415.8|10419.8|10415.8|10413.5|10409.5|12
1649126170000|2022-04-05 02:36:10|10420|10416|10423|10419|10423|10419|10419.5|10415.5|7
1649126180000|2022-04-05 02:36:20|10423.3|10419.3|10423.3|10419.3|10424.5|10420.5|10421.5|10417.5|17
1649126190000|2022-04-05 02:36:30|10423.5|10419.5|10424.5|10420.5|10424.5|10420.5|10422|10418|10
1649126200000|2022-04-05 02:36:40|10424.8|10420.8|10425.5|10421.5|10427|10423|10424.3|10420.3|21
1649126210000|2022-04-05 02:36:50|10425|10421|10416|10412|10425|10421|10415|10411|30
1649126220000|2022-04-05 02:37:00|10416.5|10412.5|10418|10414|10418|10414|10415.5|10411.5|9
1649126230000|2022-04-05 02:37:10|10419.5|10415.5|10420|10416|10420.5|10416.5|10419.5|10415.5|5
1649126240000|2022-04-05 02:37:20|10418.2|10414.2|10417.5|10413.5|10418.2|10414.2|10416.3|10412.3|6
1649126250000|2022-04-05 02:37:30|10417.8|10413.8|10418|10414|10418|10414|10417.8|10413.8|0
1649126260000|2022-04-05 02:37:40|10417.5|10413.5|10418.5|10414.5|10419|10415|10417.5|10413.5|4
1649126270000|2022-04-05 02:37:50|10418.7|10414.7|10421|10417|10421|10417|10418.7|10414.7|4
1649126280000|2022-04-05 02:38:00|10422.5|10418.5|10426|10422|10427|10423|10422|10418|15
1649126290000|2022-04-05 02:38:10|10425.8|10421.8|10426|10422|10427.2|10423.2|10425.8|10421.8|8
1649126300000|2022-04-05 02:38:20|10426.5|10422.5|10424|10420|10427|10423|10422.8|10418.8|34
1649126310000|2022-04-05 02:38:30|10424.8|10420.8|10425|10421|10425|10421|10424.8|10420.8|1
1649126320000|2022-04-05 02:38:40|10426|10422|10426|10422|10426|10422|10426|10422|1
1649126330000|2022-04-05 02:38:50|10425.2|10421.2|10421|10417|10425.2|10421.2|10419|10415|14
1649126340000|2022-04-05 02:39:00|10420.7|10416.7|10422|10418|10422.2|10418.2|10420.7|10416.7|11
1649126350000|2022-04-05 02:39:10|10422.7|10418.7|10422.3|10418.3|10423.7|10419.7|10421.3|10417.3|10
1649126360000|2022-04-05 02:39:20|10421.8|10417.8|10419.5|10415.5|10422|10418|10418|10414|10
1649126370000|2022-04-05 02:39:30|10419.3|10415.3|10419.5|10415.5|10419.8|10415.8|10418.8|10414.8|1
1649126380000|2022-04-05 02:39:40|10419|10415|10419.5|10415.5|10419.7|10415.7|10419|10415|1
1649126410000|2022-04-05 02:40:10|10418.7|10414.7|10419|10415|10419|10415|10418.5|10414.5|0
1649126430000|2022-04-05 02:40:30|10418.7|10414.7|10418|10414|10418.7|10414.7|10418|10414|2
1649126460000|2022-04-05 02:41:00|10417|10413|10415|10411|10417|10413|10410.5|10406.5|23
1649126470000|2022-04-05 02:41:10|10414.7|10410.7|10415|10411|10415|10411|10414|10410|2
1649126480000|2022-04-05 02:41:20|10414.5|10410.5|10414|10410|10415|10411|10414|10410|6
1649126490000|2022-04-05 02:41:30|10414.2|10410.2|10414.5|10410.5|10414.5|10410.5|10414|10410|1
1649126500000|2022-04-05 02:41:40|10415|10411|10414|10410|10415|10411|10414|10410|1
1649126510000|2022-04-05 02:41:50|10414.2|10410.2|10417|10413|10417|10413|10414.2|10410.2|8
1649126520000|2022-04-05 02:42:00|10418|10414|10416.5|10412.5|10418|10414|10415|10411|4
1649126530000|2022-04-05 02:42:10|10417|10413|10414.2|10410.2|10417|10413|10414.2|10410.2|5
1649126540000|2022-04-05 02:42:20|10414|10410|10411|10407|10414|10410|10410.5|10406.5|13
1649126550000|2022-04-05 02:42:30|10410.5|10406.5|10412|10408|10412|10408|10410.5|10406.5|12
1649126560000|2022-04-05 02:42:40|10412.2|10408.2|10412|10408|10412.2|10408.2|10412|10408|1
1649126570000|2022-04-05 02:42:50|10411.5|10407.5|10412.2|10408.2|10413.5|10409.5|10406|10402|24
1649126580000|2022-04-05 02:43:00|10412|10408|10414|10410|10414|10410|10412|10408|5
1649126590000|2022-04-05 02:43:10|10414.5|10410.5|10415.7|10411.7|10415.7|10411.7|10413.5|10409.5|6
1649126600000|2022-04-05 02:43:20|10416|10412|10413.7|10409.7|10416.7|10412.7|10409.2|10405.2|25
1649126610000|2022-04-05 02:43:30|10413.5|10409.5|10416.5|10412.5|10416.5|10412.5|10413.5|10409.5|7
1649126620000|2022-04-05 02:43:40|10416.7|10412.7|10411.7|10407.7|10417.2|10413.2|10411.7|10407.7|22
1649126630000|2022-04-05 02:43:50|10411.2|10407.2|10411.2|10407.2|10411.2|10407.2|10407.8|10403.8|18
1649126640000|2022-04-05 02:44:00|10410.5|10406.5|10412.5|10408.5|10412.5|10408.5|10410.5|10406.5|3
1649126650000|2022-04-05 02:44:10|10411.2|10407.2|10409.7|10405.7|10411.5|10407.5|10409.7|10405.7|8
1649126660000|2022-04-05 02:44:20|10410|10406|10411.2|10407.2|10412|10408|10410|10406|9
1649126670000|2022-04-05 02:44:30|10411.5|10407.5|10418|10414|10423|10419|10411.5|10407.5|36
1649126680000|2022-04-05 02:44:40|10418.5|10414.5|10418.2|10414.2|10418.5|10414.5|10416|10412|6
1649126690000|2022-04-05 02:44:50|10418.5|10414.5|10417|10413|10418.5|10414.5|10417|10413|1
1649126700000|2022-04-05 02:45:00|||||||||1
1649126710000|2022-04-05 02:45:10|10417.2|10413.2|10416.5|10412.5|10417.2|10413.2|10416.5|10412.5|2
1649126720000|2022-04-05 02:45:20|10416.2|10412.2|10415.7|10411.7|10416.2|10412.2|10413|10409|9
1649126730000|2022-04-05 02:45:30|10416|10412|10415.5|10411.5|10416.2|10412.2|10415.5|10411.5|2
1649126740000|2022-04-05 02:45:40|10415.7|10411.7|10415.2|10411.2|10415.7|10411.7|10415|10411|2
1649126750000|2022-04-05 02:45:50|||||||||1
1649126760000|2022-04-05 02:46:00|10418.2|10414.2|10414.2|10410.2|10418.2|10414.2|10411.7|10407.7|17
1649126770000|2022-04-05 02:46:10|10413.7|10409.7|10413.5|10409.5|10413.7|10409.7|10413.2|10409.2|2
1649126780000|2022-04-05 02:46:20|10414|10410|10413.2|10409.2|10414.2|10410.2|10412.7|10408.7|3
1649126790000|2022-04-05 02:46:30|10413.9|10409.9|10413.5|10409.5|10413.9|10409.9|10413.2|10409.2|5
1649126800000|2022-04-05 02:46:40|10414|10410|10414|10410|10414|10410|10414|10410|0
1649126810000|2022-04-05 02:46:50|10414.5|10410.5|10414.2|10410.2|10414.5|10410.5|10414.2|10410.2|4
1649126820000|2022-04-05 02:47:00|10413.7|10409.7|10412.5|10408.5|10414.2|10410.2|10412.5|10408.5|2
1649126830000|2022-04-05 02:47:10|10412.2|10408.2|10412.5|10408.5|10413.5|10409.5|10412.2|10408.2|7
1649126840000|2022-04-05 02:47:20|10412|10408|10412|10408|10412|10408|10412|10408|0
1649126850000|2022-04-05 02:47:30|10411.5|10407.5|10411.5|10407.5|10411.5|10407.5|10411.5|10407.5|2
1649126860000|2022-04-05 02:47:40|10413|10409|10412.5|10408.5|10413.5|10409.5|10411.7|10407.7|13
1649126870000|2022-04-05 02:47:50|10412.7|10408.7|10412.5|10408.5|10412.7|10408.7|10412.5|10408.5|1
1649126880000|2022-04-05 02:48:00|10412.7|10408.7|10412.5|10408.5|10412.7|10408.7|10412.5|10408.5|0
1649126890000|2022-04-05 02:48:10|10412.2|10408.2|10411.5|10407.5|10412.2|10408.2|10411.5|10407.5|5
1649126910000|2022-04-05 02:48:30|10411.7|10407.7|10412|10408|10412.5|10408.5|10411.7|10407.7|2
1649126930000|2022-04-05 02:48:50|10412.2|10408.2|10414.5|10410.5|10414.5|10410.5|10412.2|10408.2|6
1649126940000|2022-04-05 02:49:00|10415.5|10411.5|10422.7|10418.7|10425.5|10421.5|10415.5|10411.5|32
1649126950000|2022-04-05 02:49:10|10423.3|10419.3|10431|10427|10433.5|10429.5|10423.3|10419.3|39
1649126960000|2022-04-05 02:49:20|10431.5|10427.5|10436.2|10432.2|10440|10436|10431.5|10427.5|56
1649126970000|2022-04-05 02:49:30|10436|10432|10434.2|10430.2|10436.2|10432.2|10432|10428|23
1649126980000|2022-04-05 02:49:40|10433.9|10429.9|10432.4|10428.4|10433.9|10429.9|10432.4|10428.4|9
1649126990000|2022-04-05 02:49:50|10432.2|10428.2|10431.7|10427.7|10432.2|10428.2|10430.7|10426.7|9
1649127000000|2022-04-05 02:50:00|10431.9|10427.9|10433.7|10429.7|10434.7|10430.7|10431.4|10427.4|15
1649127010000|2022-04-05 02:50:10|10434.4|10430.4|10435.7|10431.7|10435.7|10431.7|10433.7|10429.7|8
1649127020000|2022-04-05 02:50:20|10435.5|10431.5|10435.7|10431.7|10435.7|10431.7|10434.7|10430.7|6
1649127030000|2022-04-05 02:50:30|10435.2|10431.2|10434|10430|10435.2|10431.2|10433.7|10429.7|7
1649127040000|2022-04-05 02:50:40|10433.5|10429.5|10432.7|10428.7|10433.5|10429.5|10432.5|10428.5|4
1649127050000|2022-04-05 02:50:50|10432.2|10428.2|10431.7|10427.7|10432.2|10428.2|10430.7|10426.7|4
1649127060000|2022-04-05 02:51:00|10431.5|10427.5|10431.7|10427.7|10431.7|10427.7|10431.4|10427.4|3
1649127070000|2022-04-05 02:51:10|10431.4|10427.4|10431.2|10427.2|10431.9|10427.9|10431.2|10427.2|4
1649127080000|2022-04-05 02:51:20|10430.7|10426.7|10431.9|10427.9|10431.9|10427.9|10430.4|10426.4|3
1649127090000|2022-04-05 02:51:30|10432.4|10428.4|10429.4|10425.4|10432.4|10428.4|10429.4|10425.4|5
1649127100000|2022-04-05 02:51:40|10429.2|10425.2|10427.9|10423.9|10429.2|10425.2|10426.4|10422.4|16
1649127110000|2022-04-05 02:51:50|||||||||2
1649127120000|2022-04-05 02:52:00|10427.7|10423.7|10429.4|10425.4|10429.4|10425.4|10426.9|10422.9|10
1649127130000|2022-04-05 02:52:10|10429.9|10425.9|10429.4|10425.4|10429.9|10425.9|10427.9|10423.9|2
1649127140000|2022-04-05 02:52:20|10428.6|10424.6|10427.4|10423.4|10428.6|10424.6|10426.9|10422.9|8
1649127150000|2022-04-05 02:52:30|10428.7|10424.7|10421.9|10417.9|10429.2|10425.2|10419.9|10415.9|23
1649127160000|2022-04-05 02:52:40|10422.4|10418.4|10422.9|10418.9|10424.2|10420.2|10422.4|10418.4|4
1649127170000|2022-04-05 02:52:50|10423.2|10419.2|10423.7|10419.7|10423.7|10419.7|10423.2|10419.2|3
1649127180000|2022-04-05 02:53:00|10423.4|10419.4|10424.4|10420.4|10424.7|10420.7|10423.4|10419.4|2
1649127190000|2022-04-05 02:53:10|10425.2|10421.2|10428.4|10424.4|10428.4|10424.4|10425.2|10421.2|9
1649127200000|2022-04-05 02:53:20|10428.7|10424.7|10426.4|10422.4|10428.7|10424.7|10426.4|10422.4|3
1649127210000|2022-04-05 02:53:30|10426.7|10422.7|10427.4|10423.4|10427.4|10423.4|10426.7|10422.7|2
1649127220000|2022-04-05 02:53:40|10426.9|10422.9|10426.9|10422.9|10426.9|10422.9|10426.9|10422.9|1
1649127250000|2022-04-05 02:54:10|10426.4|10422.4|10422.4|10418.4|10426.4|10422.4|10422.4|10418.4|1
1649127260000|2022-04-05 02:54:20|10422.2|10418.2|10421.9|10417.9|10422.4|10418.4|10421.4|10417.4|4
1649127270000|2022-04-05 02:54:30|10420.9|10416.9|10418.9|10414.9|10420.9|10416.9|10417.2|10413.2|10
1649127280000|2022-04-05 02:54:40|10419.2|10415.2|10419.4|10415.4|10419.4|10415.4|10418.9|10414.9|1
1649127310000|2022-04-05 02:55:10|||||||||2
1649127320000|2022-04-05 02:55:20|||||||||1
1649127330000|2022-04-05 02:55:30|10419.7|10415.7|10419.4|10415.4|10419.9|10415.9|10417.4|10413.4|5
1649127340000|2022-04-05 02:55:40|10417.4|10413.4|10417.4|10413.4|10419.2|10415.2|10417.4|10413.4|7
1649127350000|2022-04-05 02:55:50|10417.7|10413.7|10417.4|10413.4|10418.4|10414.4|10417.4|10413.4|1
1649127360000|2022-04-05 02:56:00|10417.2|10413.2|10417.4|10413.4|10417.4|10413.4|10414.4|10410.4|11
1649127370000|2022-04-05 02:56:10|||||||||1
1649127380000|2022-04-05 02:56:20|10416.2|10412.2|10414.9|10410.9|10416.7|10412.7|10414.7|10410.7|5
1649127390000|2022-04-05 02:56:30|10413.9|10409.9|10414.9|10410.9|10415.4|10411.4|10413.9|10409.9|6
1649127400000|2022-04-05 02:56:40|10414.6|10410.6|10412.4|10408.4|10415.4|10411.4|10412.4|10408.4|11
1649127410000|2022-04-05 02:56:50|10411.9|10407.9|10398.9|10394.9|10412.4|10408.4|10397.4|10393.4|113
1649127420000|2022-04-05 02:57:00|10399.4|10395.4|10400.4|10396.4|10400.4|10396.4|10396.4|10392.4|34
1649127430000|2022-04-05 02:57:10|10401.4|10397.4|10403.9|10399.9|10403.9|10399.9|10401.4|10397.4|10
1649127440000|2022-04-05 02:57:20|10403|10399|10403.9|10399.9|10403.9|10399.9|10402.7|10398.7|4
1649127450000|2022-04-05 02:57:30|10403.7|10399.7|10404.2|10400.2|10405.4|10401.4|10403.4|10399.4|6
1649127460000|2022-04-05 02:57:40|10404.4|10400.4|10404.4|10400.4|10406.9|10402.9|10404.4|10400.4|9
1649127470000|2022-04-05 02:57:50|10404.2|10400.2|10404.4|10400.4|10405.7|10401.7|10403.9|10399.9|4
1649127490000|2022-04-05 02:58:10|10403.9|10399.9|10402.7|10398.7|10404.4|10400.4|10402.7|10398.7|18
1649127500000|2022-04-05 02:58:20|10402.4|10398.4|10406.4|10402.4|10407.7|10403.7|10401.9|10397.9|5
1649127510000|2022-04-05 02:58:30|10406.2|10402.2|10406.7|10402.7|10406.7|10402.7|10406.2|10402.2|1
1649127520000|2022-04-05 02:58:40|10406.9|10402.9|10406.4|10402.4|10406.9|10402.9|10405.9|10401.9|2
1649127530000|2022-04-05 02:58:50|10406.7|10402.7|10407.2|10403.2|10411.9|10407.9|10406.7|10402.7|19
1649127540000|2022-04-05 02:59:00|10408.4|10404.4|10409.4|10405.4|10410.4|10406.4|10408.4|10404.4|8
1649127550000|2022-04-05 02:59:10|10409.9|10405.9|10409.7|10405.7|10410.4|10406.4|10409.7|10405.7|1
1649127560000|2022-04-05 02:59:20|10409.9|10405.9|10413.2|10409.2|10413.2|10409.2|10409.9|10405.9|22
1649127570000|2022-04-05 02:59:30|10413.4|10409.4|10411.2|10407.2|10414.2|10410.2|10411.2|10407.2|24
1649127580000|2022-04-05 02:59:40|10411.7|10407.7|10409.2|10405.2|10411.7|10407.7|10409.2|10405.2|14
1649127590000|2022-04-05 02:59:50|10408.9|10404.9|10409.2|10405.2|10409.2|10405.2|10408.7|10404.7|4
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10408.2|10404.2|10408.9|10404.9|10407.9|10403.9|13
1649127610000|2022-04-05 03:00:10|10407.9|10403.9|10404.9|10400.9|10408.2|10404.2|10404.2|10400.2|24
1649127620000|2022-04-05 03:00:20|10404.4|10400.4|10406.2|10402.2|10406.2|10402.2|10404.4|10400.4|6
1649127630000|2022-04-05 03:00:30|10405.7|10401.7|10405.9|10401.9|10407.2|10403.2|10405.4|10401.4|4
1649127640000|2022-04-05 03:00:40|10406.4|10402.4|10406.9|10402.9|10408.2|10404.2|10405.7|10401.7|6
1649127650000|2022-04-05 03:00:50|10407.4|10403.4|10406.2|10402.2|10407.4|10403.4|10406.2|10402.2|2
1649127660000|2022-04-05 03:01:00|10405.9|10401.9|10403.9|10399.9|10405.9|10401.9|10402.9|10398.9|6
1649127670000|2022-04-05 03:01:10|10403.4|10399.4|10403.9|10399.9|10403.9|10399.9|10402.9|10398.9|6
1649127690000|2022-04-05 03:01:30|10402.4|10398.4|10398.4|10394.4|10402.4|10398.4|10397.7|10393.7|11
1649127700000|2022-04-05 03:01:40|10398.2|10394.2|10399.4|10395.4|10399.9|10395.9|10396.9|10392.9|6
1649127710000|2022-04-05 03:01:50|10399.7|10395.7|10402.9|10398.9|10402.9|10398.9|10399.7|10395.7|1
1649127720000|2022-04-05 03:02:00|10402.4|10398.4|10399.9|10395.9|10402.4|10398.4|10399.7|10395.7|5
1649127730000|2022-04-05 03:02:10|10401.9|10397.9|10401.9|10397.9|10402.2|10398.2|10401.7|10397.7|3
1649127750000|2022-04-05 03:02:30|10402.2|10398.2|10401.9|10397.9|10402.7|10398.7|10401.9|10397.9|1
1649127760000|2022-04-05 03:02:40|10402.2|10398.2|10401.9|10397.9|10402.7|10398.7|10401.9|10397.9|1
1649127770000|2022-04-05 03:02:50|10402.4|10398.4|10402.1|10398.1|10402.6|10398.6|10401.4|10397.4|6
1649127780000|2022-04-05 03:03:00|10401.9|10397.9|10402.6|10398.6|10402.6|10398.6|10400.9|10396.9|2
1649127800000|2022-04-05 03:03:20|10403.2|10399.2|10407.9|10403.9|10407.9|10403.9|10403.2|10399.2|7
1649127810000|2022-04-05 03:03:30|10407.4|10403.4|10407.4|10403.4|10408.4|10404.4|10407.4|10403.4|4
1649127820000|2022-04-05 03:03:40|10406.9|10402.9|10403.4|10399.4|10406.9|10402.9|10403.1|10399.1|5
1649127830000|2022-04-05 03:03:50|10403.9|10399.9|10402.9|10398.9|10403.9|10399.9|10402.9|10398.9|2
1649127840000|2022-04-05 03:04:00|10403.2|10399.2|10402.9|10398.9|10403.9|10399.9|10402.9|10398.9|3
1649127850000|2022-04-05 03:04:10|10403.4|10399.4|10402.9|10398.9|10403.4|10399.4|10402.9|10398.9|0
1649127860000|2022-04-05 03:04:20|10403.1|10399.1|10403.6|10399.6|10403.6|10399.6|10402.9|10398.9|0
1649127870000|2022-04-05 03:04:30|10402.1|10398.1|10402.1|10398.1|10402.1|10398.1|10402.1|10398.1|3
1649127880000|2022-04-05 03:04:40|10402.4|10398.4|10402.1|10398.1|10402.6|10398.6|10401.9|10397.9|0
1649127890000|2022-04-05 03:04:50|10401.9|10397.9|10400.7|10396.7|10402.4|10398.4|10400.7|10396.7|5
1649127900000|2022-04-05 03:05:00|10400.2|10396.2|10403.6|10399.6|10403.6|10399.6|10400.2|10396.2|1
1649127910000|2022-04-05 03:05:10|10403.9|10399.9|10404.9|10400.9|10405.9|10401.9|10403.9|10399.9|5
1649127920000|2022-04-05 03:05:20|10405.4|10401.4|10403.4|10399.4|10405.4|10401.4|10401.9|10397.9|11
1649127930000|2022-04-05 03:05:30|10403.2|10399.2|10402.4|10398.4|10403.2|10399.2|10401.9|10397.9|1
1649127940000|2022-04-05 03:05:40|10402.6|10398.6|10404.1|10400.1|10404.1|10400.1|10402.6|10398.6|2
1649127950000|2022-04-05 03:05:50|10404.4|10400.4|10404.4|10400.4|10404.6|10400.6|10404.4|10400.4|0
1649127960000|2022-04-05 03:06:00|10405.6|10401.6|10403.2|10399.2|10411.1|10407.1|10403.2|10399.2|16
1649127970000|2022-04-05 03:06:10|10403.9|10399.9|10403.6|10399.6|10403.9|10399.9|10401.4|10397.4|6
1649127980000|2022-04-05 03:06:20|10403.4|10399.4|10403.4|10399.4|10403.4|10399.4|10402.9|10398.9|0
1649127990000|2022-04-05 03:06:30|10403.9|10399.9|10378.9|10374.9|10403.9|10399.9|10376.2|10372.2|177
1649128000000|2022-04-05 03:06:40|10378.7|10374.7|10385.7|10381.7|10385.9|10381.9|10378.2|10374.2|27
1649128010000|2022-04-05 03:06:50|10385.4|10381.4|10384.9|10380.9|10385.4|10381.4|10382.9|10378.9|10
1649128020000|2022-04-05 03:07:00|10383.9|10379.9|10388.4|10384.4|10388.4|10384.4|10381.9|10377.9|21
1649128030000|2022-04-05 03:07:10|10388.7|10384.7|10376.2|10372.2|10389.4|10385.4|10376|10372|70
1649128040000|2022-04-05 03:07:20|10376.5|10372.5|10379|10375|10380|10376|10376|10372|38
1649128050000|2022-04-05 03:07:30|10379.2|10375.2|10379.5|10375.5|10380|10376|10378|10374|4
1649128060000|2022-04-05 03:07:40|10378.7|10374.7|10373.2|10369.2|10378.7|10374.7|10369.2|10365.2|114
1649128070000|2022-04-05 03:07:50|10373|10369|10373.7|10369.7|10377.2|10373.2|10373|10369|25
1649128080000|2022-04-05 03:08:00|10373.5|10369.5|10376.5|10372.5|10379|10374.2|10372.7|10368.7|29
1649128090000|2022-04-05 03:08:10|10376.7|10372.7|10377.5|10373.5|10377.5|10373.5|10373|10369|23
1649128100000|2022-04-05 03:08:20|10377.7|10373.7|10381.4|10377.4|10381.4|10377.4|10377.5|10373.5|22
1649128110000|2022-04-05 03:08:30|10380.4|10376.4|10378.7|10374.7|10381|10377|10376.7|10372.7|21
1649128120000|2022-04-05 03:08:40|10379.4|10375.4|10374.9|10370.9|10379.4|10375.4|10374.9|10370.9|28
1649128130000|2022-04-05 03:08:50|10375.4|10371.4|10379.2|10375.2|10379.2|10375.2|10375.4|10371.4|11
1649128140000|2022-04-05 03:09:00|10378.9|10374.9|10378.9|10374.9|10380.9|10376.9|10377.4|10373.4|6
1649128150000|2022-04-05 03:09:10|10379.9|10375.9|10378.9|10374.9|10380.2|10376.2|10378.9|10374.9|2
1649128160000|2022-04-05 03:09:20|10379.2|10375.2|10378.7|10374.7|10380.9|10376.9|10378.7|10374.7|4
1649128170000|2022-04-05 03:09:30|10378.9|10374.9|10378.9|10374.9|10378.9|10374.9|10378.9|10374.9|1
1649128180000|2022-04-05 03:09:40|10378.7|10374.7|10378.9|10374.9|10379.2|10375.2|10378.2|10374.2|3
1649128190000|2022-04-05 03:09:50|10378.7|10374.7|10378.4|10374.4|10378.7|10374.7|10378.4|10374.4|0
1649128200000|2022-04-05 03:10:00|10376.9|10372.9|10374.4|10370.4|10377.9|10373.9|10374.4|10370.4|10
1649128210000|2022-04-05 03:10:10|10374.9|10370.9|10378.2|10374.2|10378.4|10374.4|10374.9|10370.9|5
1649128220000|2022-04-05 03:10:20|10378.4|10374.4|10378.4|10374.4|10378.4|10374.4|10378.4|10374.4|0
1649128230000|2022-04-05 03:10:30|||||||||1
1649128240000|2022-04-05 03:10:40|10378.2|10374.2|10377.9|10373.9|10378.4|10374.4|10377.9|10373.9|1
1649128250000|2022-04-05 03:10:50|10378.2|10374.2|10378.9|10374.9|10378.9|10374.9|10378.2|10374.2|3
1649128260000|2022-04-05 03:11:00|10379.2|10375.2|10379.9|10375.9|10379.9|10375.9|10378.9|10374.9|5
1649128270000|2022-04-05 03:11:10|10381.9|10377.9|10378.9|10374.9|10381.9|10377.9|10378.9|10374.9|13
1649128280000|2022-04-05 03:11:20|10379.2|10375.2|10377.2|10373.2|10380.2|10376.2|10376.4|10372.4|10
1649128290000|2022-04-05 03:11:30|10376.9|10372.9|10376.9|10372.9|10377.2|10373.2|10375.9|10371.9|1
1649128300000|2022-04-05 03:11:40|10377.2|10373.2|10378.4|10374.4|10378.4|10374.4|10377.2|10373.2|1
1649128310000|2022-04-05 03:11:50|10379.2|10375.2|10377.2|10373.2|10380.7|10376.7|10376.4|10372.4|12
1649128320000|2022-04-05 03:12:00|10378.2|10374.2|10381.2|10377.2|10384.7|10380.7|10378.2|10374.2|24
1649128330000|2022-04-05 03:12:10|10380.9|10376.9|10382.9|10378.9|10383.4|10379.4|10380.9|10376.9|6
1649128340000|2022-04-05 03:12:20|10383.2|10379.2|10384.7|10380.7|10385.4|10380.9|10381.2|10377.2|12
1649128350000|2022-04-05 03:12:30|10384.9|10380.9|10385.2|10381.2|10386.4|10382.4|10383.4|10379.4|8
1649128360000|2022-04-05 03:12:40|10385.9|10381.9|10383.9|10379.9|10385.9|10381.9|10383.9|10379.9|1
1649128370000|2022-04-05 03:12:50|10385.9|10381.9|10382.7|10378.7|10385.9|10381.9|10382.7|10378.7|6
1649128380000|2022-04-05 03:13:00|10381.9|10377.9|10379.9|10375.9|10381.9|10377.9|10379.4|10375.4|9
1649128390000|2022-04-05 03:13:10|10380.2|10376.2|10379.7|10375.7|10381.2|10377.2|10379.7|10375.7|6
1649128400000|2022-04-05 03:13:20|10379.2|10375.2|10378.2|10374.2|10379.7|10375.7|10378.2|10374.2|4
1649128410000|2022-04-05 03:13:30|10380.2|10376.2|10378.4|10374.4|10380.2|10376.2|10378.4|10374.4|5
1649128420000|2022-04-05 03:13:40|10378.2|10374.2|10378.2|10374.2|10378.2|10374.2|10378.2|10374.2|0
1649128430000|2022-04-05 03:13:50|10378.4|10374.4|10376.1|10372.1|10378.9|10374.9|10376.1|10372.1|4
1649128440000|2022-04-05 03:14:00|10376.9|10372.9|10376.9|10372.9|10377.2|10373.2|10376.7|10372.7|1
1649128450000|2022-04-05 03:14:10|10377.2|10373.2|10377.4|10373.4|10377.4|10373.4|10377.2|10373.2|0
1649128460000|2022-04-05 03:14:20|10377.7|10373.7|10376.9|10372.9|10378.7|10374.7|10376.9|10372.9|3
1649128470000|2022-04-05 03:14:30|10377.2|10373.2|10375|10371|10381.4|10377.4|10375|10371|31
1649128480000|2022-04-05 03:14:40|10374.7|10370.7|10376|10372|10376|10372|10374.2|10370.2|3
1649128490000|2022-04-05 03:14:50|10376.5|10372.5|10377|10373|10378|10374|10376.2|10372.2|10
1649128500000|2022-04-05 03:15:00|10375.7|10371.7|10375.7|10371.7|10375.7|10371.7|10375.7|10371.7|0
1649128510000|2022-04-05 03:15:10|10376.2|10372.2|10376.5|10372.5|10377|10373|10375.7|10371.7|6
1649128520000|2022-04-05 03:15:20|10375.7|10371.7|10377.5|10373.5|10378|10374|10375.7|10371.7|8
1649128530000|2022-04-05 03:15:30|10377.2|10373.2|10378.2|10374.2|10378.2|10374.2|10377.2|10373.2|2
1649128540000|2022-04-05 03:15:40|10378|10374|10378.2|10374.2|10378.2|10374.2|10378|10374|1
1649128550000|2022-04-05 03:15:50|10378.7|10374.7|10378.2|10374.2|10378.7|10374.7|10378.2|10374.2|1
1649128560000|2022-04-05 03:16:00|10378|10374|10378|10374|10378|10374|10378|10374|0
1649128570000|2022-04-05 03:16:10|10378.2|10374.2|10380.2|10376.2|10382|10378|10378.2|10374.2|6
1649128580000|2022-04-05 03:16:20|10380.5|10376.5|10379.2|10375.2|10381.2|10377.2|10379.2|10375.2|4
1649128590000|2022-04-05 03:16:30|10379.9|10375.9|10381.5|10377.5|10381.7|10377.7|10379.9|10375.9|3
1649128600000|2022-04-05 03:16:40|10381.2|10377.2|10381.2|10377.2|10381.2|10377.2|10381.2|10377.2|0
1649128610000|2022-04-05 03:16:50|10381.5|10377.5|10381.5|10377.5|10381.5|10377.5|10381.5|10377.5|1
1649128620000|2022-04-05 03:17:00|10381.2|10377.2|10379.2|10375.2|10381.2|10377.2|10379.2|10375.2|3
1649128630000|2022-04-05 03:17:10|10379.7|10375.7|10380.2|10376.2|10380.2|10376.2|10379.2|10375.2|3
1649128640000|2022-04-05 03:17:20|10380.5|10376.5|10380.4|10376.4|10380.7|10376.7|10380.4|10376.4|0
1649128650000|2022-04-05 03:17:30|10381.2|10377.2|10381.2|10377.2|10382.7|10378.7|10381.2|10377.2|3
1649128660000|2022-04-05 03:17:40|10380.7|10376.7|10381.7|10377.7|10381.7|10377.7|10380.7|10376.7|3
1649128670000|2022-04-05 03:17:50|10381.4|10377.4|10381.2|10377.2|10381.4|10377.4|10380.7|10376.7|3
1649128680000|2022-04-05 03:18:00|10382.2|10378.2|10385.2|10381.2|10385.9|10381.9|10381.9|10377.9|24
1649128690000|2022-04-05 03:18:10|10384.9|10380.9|10386.7|10382.7|10392.4|10388.4|10384.9|10380.9|50
1649128700000|2022-04-05 03:18:20|10386.9|10382.9|10388.2|10384.2|10389.4|10385.4|10386.4|10382.4|4
1649128710000|2022-04-05 03:18:30|10388.4|10384.4|10388.4|10384.4|10390.4|10386.4|10388.4|10384.4|8
1649128720000|2022-04-05 03:18:40|10388.7|10384.7|10389.9|10385.9|10390.4|10386.4|10388.4|10384.4|1
1649128730000|2022-04-05 03:18:50|10389.4|10385.4|10388.9|10384.9|10389.4|10385.4|10388.9|10384.9|4
1649128740000|2022-04-05 03:19:00|10388.4|10384.4|10386.9|10382.9|10388.4|10384.4|10386.9|10382.9|4
1649128750000|2022-04-05 03:19:10|10386.4|10382.4|10386.4|10382.4|10386.4|10382.4|10386.4|10382.4|0
1649128760000|2022-04-05 03:19:20|||||||||1
1649128780000|2022-04-05 03:19:40|10385.9|10381.9|10385.9|10381.9|10385.9|10381.9|10384.4|10380.4|8
1649128790000|2022-04-05 03:19:50|10385.7|10381.7|10376.2|10372.2|10385.9|10381.9|10374.7|10370.7|22
1649128800000|2022-04-05 03:20:00|10375.9|10371.9|10375.9|10371.9|10379.4|10375.4|10375.4|10371.4|21
1649128810000|2022-04-05 03:20:10|10375.4|10371.4|10376.7|10372.7|10377.2|10373.2|10375.4|10371.4|4
1649128820000|2022-04-05 03:20:20|10376.9|10372.9|10372.2|10368.2|10377.7|10373.7|10371.4|10367.4|21
1649128830000|2022-04-05 03:20:30|10372.4|10368.4|10372.9|10368.9|10374.4|10370.4|10371.9|10367.9|4
1649128840000|2022-04-05 03:20:40|10373.2|10369.2|10373.9|10369.9|10374.4|10370.4|10373.2|10369.2|0
1649128850000|2022-04-05 03:20:50|10373.4|10369.4|10372.4|10368.4|10373.9|10369.9|10372.4|10368.4|4
1649128860000|2022-04-05 03:21:00|10372.7|10368.7|10372.9|10368.9|10374.4|10370.4|10372.7|10368.7|6
1649128870000|2022-04-05 03:21:10|10373.2|10369.2|10373.9|10369.9|10374.4|10370.4|10372.9|10368.9|2
1649128880000|2022-04-05 03:21:20|10373.7|10369.7|10373.4|10369.4|10373.9|10369.9|10373.4|10369.4|0
1649128890000|2022-04-05 03:21:30|10373.7|10369.7|10380.9|10376.9|10380.9|10376.9|10373.7|10369.7|15
1649128900000|2022-04-05 03:21:40|10378.7|10374.7|10378.9|10374.9|10379.4|10375.4|10378.7|10374.7|3
1649128910000|2022-04-05 03:21:50|10378.7|10374.7|10379.9|10375.9|10380.9|10376.9|10378.2|10374.2|4
1649128920000|2022-04-05 03:22:00|10379.4|10375.4|10378.4|10374.4|10379.4|10375.4|10377.9|10373.9|4
1649128930000|2022-04-05 03:22:10|10378.2|10374.2|10378.6|10374.6|10379.2|10375.2|10377.7|10373.7|4
1649128940000|2022-04-05 03:22:20|10379.1|10375.1|10385.4|10381.4|10385.9|10381.9|10379.1|10375.1|5
1649128950000|2022-04-05 03:22:30|10385.6|10381.6|10384.4|10380.4|10385.9|10381.9|10383.4|10379.4|6
1649128960000|2022-04-05 03:22:40|10385.2|10381.2|10383.4|10379.4|10385.2|10381.2|10383.4|10379.4|6
1649128970000|2022-04-05 03:22:50|10384.7|10380.7|10386.1|10382.1|10387.1|10383.1|10384.7|10380.7|11
1649128980000|2022-04-05 03:23:00|10386.4|10382.4|10386.9|10382.9|10387.4|10383.4|10384.6|10380.6|7
1649128990000|2022-04-05 03:23:10|10386.1|10382.1|10386.9|10382.9|10386.9|10382.9|10385.9|10381.9|2
1649129000000|2022-04-05 03:23:20|10387.1|10383.1|10388.4|10384.4|10388.6|10384.6|10387.1|10383.1|5
1649129010000|2022-04-05 03:23:30|10388.6|10384.6|10388.4|10384.4|10388.9|10384.9|10387.9|10383.9|4
1649129020000|2022-04-05 03:23:40|10388.9|10384.9|10388.9|10384.9|10388.9|10384.9|10388.9|10384.9|0
1649129030000|2022-04-05 03:23:50|10388.4|10384.4|10387.4|10383.4|10388.4|10384.4|10387.4|10383.4|1
1649129050000|2022-04-05 03:24:10|10388.4|10384.4|10388.4|10384.4|10388.4|10384.4|10388.4|10384.4|1
1649129060000|2022-04-05 03:24:20|10388.1|10384.1|10388.4|10384.4|10388.4|10384.4|10387.9|10383.9|1
1649129080000|2022-04-05 03:24:40|10387.9|10383.9|10387.9|10383.9|10387.9|10383.9|10387.9|10383.9|0
1649129090000|2022-04-05 03:24:50|10388.4|10384.4|10388.4|10384.4|10388.4|10384.4|10388.4|10384.4|0
1649129100000|2022-04-05 03:25:00|10387.2|10383.2|10385.4|10381.4|10387.2|10383.2|10385.1|10381.1|3
1649129110000|2022-04-05 03:25:10|10385.9|10381.9|10385.9|10381.9|10385.9|10381.9|10385.9|10381.9|0
1649129120000|2022-04-05 03:25:20|10386.9|10382.9|10385.9|10381.9|10387.1|10383.1|10385.9|10381.9|1
1649129130000|2022-04-05 03:25:30|10385.6|10381.6|10385.9|10381.9|10385.9|10381.9|10385.6|10381.6|2
1649129140000|2022-04-05 03:25:40|10386.4|10382.4|10385.4|10381.4|10386.9|10382.9|10385.4|10381.4|3
1649129150000|2022-04-05 03:25:50|10385.6|10381.6|10385.4|10381.4|10385.9|10381.9|10384.1|10380.1|3
1649129160000|2022-04-05 03:26:00|10385.9|10381.9|10388.1|10384.1|10388.9|10384.9|10385.9|10381.9|4
1649129170000|2022-04-05 03:26:10|10388.4|10384.4|10386.4|10382.4|10388.4|10384.4|10386.4|10382.4|1
1649129180000|2022-04-05 03:26:20|10386.8|10382.8|10387.9|10383.9|10387.9|10383.9|10386.8|10382.8|0
1649129190000|2022-04-05 03:26:30|10387.6|10383.6|10387.9|10383.9|10387.9|10383.9|10385.6|10381.6|2
1649129200000|2022-04-05 03:26:40|10388.1|10384.1|10388.9|10384.9|10388.9|10384.9|10388.1|10384.1|1
1649129210000|2022-04-05 03:26:50|10388.4|10384.4|10387.1|10383.1|10388.4|10384.4|10387.1|10383.1|0
1649129220000|2022-04-05 03:27:00|10386.9|10382.9|10387.9|10383.9|10387.9|10383.9|10386.6|10382.6|1
1649129240000|2022-04-05 03:27:20|10387.6|10383.6|10387.4|10383.4|10387.6|10383.6|10387.1|10383.1|0
1649129250000|2022-04-05 03:27:30|10387.6|10383.6|10385.6|10381.6|10387.9|10383.9|10385.6|10381.6|10
1649129260000|2022-04-05 03:27:40|10386.4|10382.4|10385.9|10381.9|10386.4|10382.4|10385.6|10381.6|1
1649129270000|2022-04-05 03:27:50|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|0
1649129280000|2022-04-05 03:28:00|10385.9|10381.9|10385.9|10381.9|10385.9|10381.9|10385.9|10381.9|0
1649129290000|2022-04-05 03:28:10|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|10385.6|10381.6|0
1649129300000|2022-04-05 03:28:20|10385.9|10381.9|10385.6|10381.6|10386.8|10382.8|10384.1|10380.1|3
1649129310000|2022-04-05 03:28:30|10384.4|10380.4|10380.4|10376.4|10384.4|10380.4|10375.4|10371.4|31
1649129320000|2022-04-05 03:28:40|10380.6|10376.6|10378.9|10374.9|10381.1|10377.1|10378.4|10374.4|3
1649129330000|2022-04-05 03:28:50|10378.6|10374.6|10376.4|10372.4|10379.4|10375.4|10376.4|10372.4|9
1649129340000|2022-04-05 03:29:00|10375.9|10371.9|10375.4|10371.4|10375.9|10371.9|10374.6|10370.6|3
1649129350000|2022-04-05 03:29:10|10375.6|10371.6|10378.6|10374.6|10379.1|10375.1|10375.4|10371.4|5
1649129370000|2022-04-05 03:29:30|10378.9|10374.9|10377.9|10373.9|10379.6|10375.6|10377.9|10373.9|3
1649129390000|2022-04-05 03:29:50|10378.1|10374.1|10378.4|10374.4|10379.4|10375.4|10378.1|10374.1|3
1649129400000|2022-04-05 03:30:00|10378.9|10374.9|10378.4|10374.4|10379.4|10375.4|10376.9|10372.9|12
1649129410000|2022-04-05 03:30:10|10378.6|10374.6|10378.4|10374.4|10378.6|10374.6|10378.4|10374.4|1
1649129420000|2022-04-05 03:30:20|10378.6|10374.6|10378.4|10374.4|10378.6|10374.6|10378.4|10374.4|2
1649129430000|2022-04-05 03:30:30|10377.1|10373.1|10377.1|10373.1|10377.4|10373.4|10376.4|10372.4|4
1649129440000|2022-04-05 03:30:40|10377.4|10373.4|10376.6|10372.6|10377.4|10373.4|10376.1|10372.1|5
1649129450000|2022-04-05 03:30:50|10376.9|10372.9|10375.6|10371.6|10377.4|10373.4|10375.4|10371.4|7
1649129460000|2022-04-05 03:31:00|10375.4|10371.4|10375.4|10371.4|10376.4|10372.4|10375.4|10371.4|5
1649129470000|2022-04-05 03:31:10|10375.9|10371.9|10377.4|10373.4|10377.4|10373.4|10375.4|10371.4|4
1649129480000|2022-04-05 03:31:20|10376.9|10372.9|10376.9|10372.9|10377.6|10373.6|10376.4|10372.4|1
1649129490000|2022-04-05 03:31:30|10377.4|10373.4|10376.4|10372.4|10377.9|10373.9|10376.1|10372.1|2
1649129500000|2022-04-05 03:31:40|10376.9|10372.9|10376.4|10372.4|10376.9|10372.9|10376.4|10372.4|6
1649129510000|2022-04-05 03:31:50|10375.9|10371.9|10371.4|10367.4|10375.9|10371.9|10371.4|10367.4|12
1649129520000|2022-04-05 03:32:00|10371.1|10367.1|10367.2|10363.2|10371.1|10367.1|10364.9|10360.9|60
1649129530000|2022-04-05 03:32:10|10367.4|10363.4|10369.4|10365.4|10369.4|10365.4|10367.2|10363.2|7
1649129540000|2022-04-05 03:32:20|10368.7|10364.7|10370.4|10366.4|10373.2|10369.2|10368.7|10364.7|9
1649129550000|2022-04-05 03:32:30|10371.7|10367.7|10368.4|10364.4|10372.2|10368.2|10367.9|10363.9|12
1649129560000|2022-04-05 03:32:40|10368.9|10364.9|10367.9|10363.9|10369.7|10365.7|10367.9|10363.9|4
1649129570000|2022-04-05 03:32:50|10368.1|10364.1|10368.9|10364.9|10369.4|10365.4|10368.1|10364.1|2
1649129580000|2022-04-05 03:33:00|10368.7|10364.7|10368.4|10364.4|10368.7|10364.7|10368.4|10364.4|0
1649129590000|2022-04-05 03:33:10|10368.7|10364.7|10373.1|10369.1|10373.6|10369.6|10368.7|10364.7|15
1649129600000|2022-04-05 03:33:20|10373.4|10369.4|10373.4|10369.4|10373.6|10369.6|10372.4|10368.4|4
1649129610000|2022-04-05 03:33:30|10373.1|10369.1|10374.9|10370.9|10374.9|10370.9|10373.1|10369.1|0
1649129620000|2022-04-05 03:33:40|10374.7|10370.7|10374.9|10370.9|10375.1|10371.1|10374.4|10370.4|1
1649129630000|2022-04-05 03:33:50|10374.6|10370.6|10373.9|10369.9|10375.4|10371.4|10373.9|10369.9|4
1649129640000|2022-04-05 03:34:00|10374.1|10370.1|10376.1|10372.1|10376.1|10372.1|10374.1|10370.1|3
1649129650000|2022-04-05 03:34:10|10374.4|10370.4|10374.9|10370.9|10374.9|10370.9|10373.4|10369.4|6
1649129660000|2022-04-05 03:34:20|10375.1|10371.1|10376.4|10372.4|10376.6|10372.6|10375.1|10371.1|3
1649129670000|2022-04-05 03:34:30|10376.6|10372.6|10376.8|10372.8|10376.8|10372.8|10376.4|10372.4|5
1649129680000|2022-04-05 03:34:40|10377.1|10373.1|10377.1|10373.1|10377.3|10373.3|10377.1|10373.1|1
1649129690000|2022-04-05 03:34:50|10377.6|10373.6|10376.1|10372.1|10378.4|10374.4|10376.1|10372.1|17
1649129700000|2022-04-05 03:35:00|10375.1|10371.1|10376.4|10372.4|10376.9|10372.9|10374.9|10370.9|6
1649129720000|2022-04-05 03:35:20|10376.1|10372.1|10374.4|10370.4|10376.4|10372.4|10373.1|10369.1|14
1649129730000|2022-04-05 03:35:30|10374.9|10370.9|10374.9|10370.9|10374.9|10370.9|10374.9|10370.9|0
1649129740000|2022-04-05 03:35:40|10375.1|10371.1|10374.9|10370.9|10376.6|10372.6|10374.4|10370.4|11
1649129750000|2022-04-05 03:35:50|10374.6|10370.6|10374.4|10370.4|10374.6|10370.6|10374.4|10370.4|0
1649129760000|2022-04-05 03:36:00|10374.6|10370.6|10373.6|10369.6|10374.9|10370.9|10373.4|10369.4|1
1649129770000|2022-04-05 03:36:10|10373.9|10369.9|10373.9|10369.9|10373.9|10369.9|10373.9|10369.9|0
1649129780000|2022-04-05 03:36:20|10373.6|10369.6|10370.4|10366.4|10373.6|10369.6|10369.8|10365.8|8
1649129790000|2022-04-05 03:36:30|10369.9|10365.9|10369.4|10365.4|10369.9|10365.9|10369.4|10365.4|0
1649129800000|2022-04-05 03:36:40|10369.1|10365.1|10369.4|10365.4|10369.9|10365.9|10369.1|10365.1|3
1649129810000|2022-04-05 03:36:50|10371.1|10367.1|10371.4|10367.4|10371.4|10367.4|10371.1|10367.1|3
1649129820000|2022-04-05 03:37:00|10371.8|10367.8|10371.4|10367.4|10372.4|10368.4|10371.4|10367.4|7
1649129830000|2022-04-05 03:37:10|10371.6|10367.6|10371.9|10367.9|10371.9|10367.9|10371.6|10367.6|0
1649129840000|2022-04-05 03:37:20|10371.4|10367.4|10369.9|10365.9|10371.4|10367.4|10369.9|10365.9|3
1649129850000|2022-04-05 03:37:30|10370.1|10366.1|10369.4|10365.4|10370.4|10366.4|10369.4|10365.4|0
1649129860000|2022-04-05 03:37:40|10369.1|10365.1|10368.4|10364.4|10369.1|10365.1|10367.9|10363.9|9
1649129870000|2022-04-05 03:37:50|10369.1|10365.1|10369.4|10365.4|10369.4|10365.4|10368.9|10364.9|3
1649129880000|2022-04-05 03:38:00|10369.6|10365.6|10370.4|10366.4|10370.4|10366.4|10369.4|10365.4|2
1649129890000|2022-04-05 03:38:10|10370.6|10366.6|10371.4|10367.4|10371.4|10367.4|10370.4|10366.4|1
1649129900000|2022-04-05 03:38:20|10371.8|10367.8|10372.1|10368.1|10372.1|10368.1|10371.8|10367.8|4
1649129910000|2022-04-05 03:38:30|10372.4|10368.4|10371.9|10367.9|10372.4|10368.4|10371.9|10367.9|1
1649129920000|2022-04-05 03:38:40|10371.6|10367.6|10371.4|10367.4|10371.6|10367.6|10371.1|10367.1|3
1649129930000|2022-04-05 03:38:50|10371.1|10367.1|10371.6|10367.6|10372.4|10368.4|10371.1|10367.1|2
1649129940000|2022-04-05 03:39:00|10371.4|10367.4|10374.4|10370.4|10374.9|10370.9|10371.4|10367.4|10
1649129950000|2022-04-05 03:39:10|10374.6|10370.6|10375.3|10371.3|10375.3|10371.3|10374.6|10370.6|5
1649129960000|2022-04-05 03:39:20|10375.1|10371.1|10372.1|10368.1|10376.1|10372.1|10372.1|10368.1|15
1649129970000|2022-04-05 03:39:30|10371.6|10367.6|10373.1|10369.1|10373.1|10369.1|10370.3|10366.3|3
1649129980000|2022-04-05 03:39:40|10370.8|10366.8|10372.3|10368.3|10372.3|10368.3|10370.8|10366.8|6
1649129990000|2022-04-05 03:39:50|10373|10369|10373.8|10369.8|10373.8|10369.8|10372.8|10368.8|2
1649130000000|2022-04-05 03:40:00|10372.9|10368.9|10372.1|10368.1|10373.3|10369.3|10371.8|10367.8|4
1649130010000|2022-04-05 03:40:10|10372.3|10368.3|10372.8|10368.8|10373.3|10369.3|10372.3|10368.3|3
1649130020000|2022-04-05 03:40:20|10373.1|10369.1|10372.8|10368.8|10373.1|10369.1|10372.8|10368.8|1
1649130030000|2022-04-05 03:40:30|10372.1|10368.1|10373.6|10369.6|10373.6|10369.6|10372.1|10368.1|0
1649130040000|2022-04-05 03:40:40|10373.3|10369.3|10385.1|10381.1|10386.1|10382.1|10373.3|10369.3|28
1649130050000|2022-04-05 03:40:50|10385.3|10381.3|10381.1|10377.1|10385.3|10381.3|10378.8|10374.8|24
1649130060000|2022-04-05 03:41:00|10380.3|10376.3|10381.8|10377.8|10381.8|10377.8|10380.1|10376.1|10
1649130070000|2022-04-05 03:41:10|10381.6|10377.6|10381.6|10377.6|10382.1|10378.1|10380.3|10376.3|1
1649130080000|2022-04-05 03:41:20|10381.8|10377.8|10382.8|10378.8|10382.8|10378.8|10381.6|10377.6|4
1649130090000|2022-04-05 03:41:30|10382.6|10378.6|10381.6|10377.6|10382.6|10378.6|10380.8|10376.8|12
1649130100000|2022-04-05 03:41:40|10381.8|10377.8|10382.6|10378.6|10382.6|10378.6|10381.8|10377.8|3
1649130110000|2022-04-05 03:41:50|10382.8|10378.8|10382.6|10378.6|10382.8|10378.8|10382.1|10378.1|1
1649130120000|2022-04-05 03:42:00|10382.8|10378.8|10382.8|10378.8|10383.1|10379.1|10381.8|10377.8|3
1649130140000|2022-04-05 03:42:20|10382.1|10378.1|10382.8|10378.8|10382.8|10378.8|10381.6|10377.6|3
1649130150000|2022-04-05 03:42:30|10382.6|10378.6|10382.8|10378.8|10382.8|10378.8|10381.6|10377.6|2
1649130170000|2022-04-05 03:42:50|10384.6|10380.6|10384.8|10380.8|10386.6|10382.6|10384.1|10380.1|6
1649130180000|2022-04-05 03:43:00|10385.1|10381.1|10388.1|10384.1|10390.6|10386.6|10384.3|10380.3|18
1649130190000|2022-04-05 03:43:10|10388.6|10384.6|10387.1|10383.1|10389.8|10385.8|10387.1|10383.1|4
1649130200000|2022-04-05 03:43:20|10386.6|10382.6|10386.1|10382.1|10387.1|10383.1|10386.1|10382.1|2
1649130230000|2022-04-05 03:43:50|||||||||1
1649130240000|2022-04-05 03:44:00|10385.6|10381.6|10381.8|10377.8|10385.6|10381.6|10381.6|10377.6|28
1649130250000|2022-04-05 03:44:10|10381.3|10377.3|10382.6|10378.6|10382.6|10378.6|10381.3|10377.3|0
1649130260000|2022-04-05 03:44:20|10382.1|10378.1|10382.1|10378.1|10382.1|10378.1|10382.1|10378.1|2
1649130270000|2022-04-05 03:44:30|10382.3|10378.3|10379.6|10375.6|10382.5|10378.5|10379.6|10375.6|7
1649130290000|2022-04-05 03:44:50|10379.1|10375.1|10380.8|10376.8|10381.1|10377.1|10379.1|10375.1|3
1649130300000|2022-04-05 03:45:00|10381.1|10377.1|10381.8|10377.8|10381.8|10377.8|10379.6|10375.6|4
1649130310000|2022-04-05 03:45:10|10380.8|10376.8|10381.3|10377.3|10381.3|10377.3|10380.8|10376.8|2
1649130320000|2022-04-05 03:45:20|10381.5|10377.5|10384.1|10380.1|10384.6|10380.6|10381.5|10377.5|3
1649130330000|2022-04-05 03:45:30|10384.3|10380.3|10384.1|10380.1|10384.8|10380.8|10384.1|10380.1|1
1649130350000|2022-04-05 03:45:50|||||||||1
1649130360000|2022-04-05 03:46:00|10383.8|10379.8|10383.8|10379.8|10383.8|10379.8|10383.8|10379.8|0
1649130380000|2022-04-05 03:46:20|10384|10380|10386.1|10382.1|10387.1|10383.1|10384|10380|6
1649130390000|2022-04-05 03:46:30|10385.8|10381.8|10386.6|10382.6|10387.1|10383.1|10384.1|10380.1|6
1649130400000|2022-04-05 03:46:40|10387.5|10383.5|10388.6|10384.6|10389.8|10385.8|10386.1|10382.1|18
1649130410000|2022-04-05 03:46:50|10389.3|10385.3|10391.6|10387.6|10392.1|10388.1|10389.3|10385.3|16
1649130420000|2022-04-05 03:47:00|10391.8|10387.8|10386.1|10382.1|10391.8|10387.8|10385.8|10381.8|18
1649130430000|2022-04-05 03:47:10|10386.6|10382.6|10386.1|10382.1|10387.1|10383.1|10386.1|10382.1|1
1649130440000|2022-04-05 03:47:20|10386.8|10382.8|10387.3|10383.3|10387.6|10383.6|10386.8|10382.8|2
1649130450000|2022-04-05 03:47:30|10387.6|10383.6|10391.3|10387.3|10391.3|10387.3|10387.6|10383.6|6
1649130460000|2022-04-05 03:47:40|10391.5|10387.5|10391.8|10387.8|10393.1|10389.1|10390.6|10386.6|24
1649130470000|2022-04-05 03:47:50|10392|10388|10387.6|10383.6|10392.3|10388.3|10387.1|10382.1|22
1649130480000|2022-04-05 03:48:00|10388.1|10384.1|10388.1|10384.1|10391.1|10387.1|10387.8|10383.8|8
1649130490000|2022-04-05 03:48:10|10387.6|10383.6|10378.8|10374.8|10387.6|10383.6|10378.3|10374.3|25
1649130500000|2022-04-05 03:48:20|10378.3|10374.3|10381.1|10377.1|10383.1|10379.1|10378.3|10374.3|10
1649130510000|2022-04-05 03:48:30|10380.8|10376.8|10385.1|10381.1|10386.1|10382.1|10379.1|10375.1|17
1649130520000|2022-04-05 03:48:40|10385.8|10381.8|10385.8|10381.8|10386.3|10382.3|10385.3|10381.3|5
1649130530000|2022-04-05 03:48:50|10385.3|10381.3|10385.1|10381.1|10385.6|10381.6|10384.6|10380.6|2
1649130540000|2022-04-05 03:49:00|10385.8|10381.8|10387.1|10383.1|10388.1|10384.1|10385.8|10381.8|3
1649130560000|2022-04-05 03:49:20|10386.8|10382.8|10385.3|10381.3|10387.6|10383.6|10385.3|10381.3|0
1649130570000|2022-04-05 03:49:30|10385.6|10381.6|10386.6|10382.6|10386.6|10382.6|10385.6|10381.6|1
1649130580000|2022-04-05 03:49:40|10386.3|10382.3|10384.3|10380.3|10386.3|10382.3|10384.3|10380.3|0
1649130590000|2022-04-05 03:49:50|10384.6|10380.6|10384.6|10380.6|10384.6|10380.6|10384.6|10380.6|0
1649130600000|2022-04-05 03:50:00|10385.3|10381.3|10384.8|10380.8|10386.8|10382.8|10384.8|10380.8|1
1649130620000|2022-04-05 03:50:20|10385.3|10381.3|10384.8|10380.8|10385.5|10381.5|10384.8|10380.8|1
1649130630000|2022-04-05 03:50:30|10384.3|10380.3|10384.3|10380.3|10384.3|10380.3|10384.3|10380.3|0
1649130640000|2022-04-05 03:50:40|10384.5|10380.5|10384.3|10380.3|10384.5|10380.5|10384.3|10380.3|2
1649130650000|2022-04-05 03:50:50|10384.1|10380.1|10384.1|10380.1|10384.8|10380.8|10384|10380|2
1649130660000|2022-04-05 03:51:00|10384.3|10380.3|10384.8|10380.8|10384.8|10380.8|10384.3|10380.3|0
1649130680000|2022-04-05 03:51:20|10385.6|10381.6|10384.3|10380.3|10385.6|10381.6|10384.3|10380.3|1
1649130690000|2022-04-05 03:51:30|10384.1|10380.1|10384.6|10380.6|10384.6|10380.6|10383.8|10379.8|4
1649130700000|2022-04-05 03:51:40|||||||||1
1649130710000|2022-04-05 03:51:50|10384|10380|10383.6|10379.6|10384|10380|10383.6|10379.6|2
1649130720000|2022-04-05 03:52:00|10384.3|10380.3|10383.1|10379.1|10384.3|10380.3|10382.8|10378.8|3
1649130730000|2022-04-05 03:52:10|10383.3|10379.3|10384|10380|10384.3|10380.3|10383.3|10379.3|3
1649130740000|2022-04-05 03:52:20|10383.8|10379.8|10383.8|10379.8|10383.8|10379.8|10383.8|10379.8|0
1649130750000|2022-04-05 03:52:30|10384|10380|10384|10380|10384|10380|10384|10380|0
1649130760000|2022-04-05 03:52:40|10383.6|10379.6|10384|10380|10384|10380|10383.6|10379.6|0
1649130770000|2022-04-05 03:52:50|10384.1|10380.1|10383.8|10379.8|10384.1|10380.1|10383.8|10379.8|0
1649130790000|2022-04-05 03:53:10|10384.3|10380.3|10384|10380|10384.3|10380.3|10384|10380|2
1649130800000|2022-04-05 03:53:20|10384.3|10380.3|10384.8|10380.8|10385|10381|10384.3|10380.3|2
1649130820000|2022-04-05 03:53:40|10385.6|10381.6|10387.6|10383.6|10389.3|10385.3|10385.3|10381.3|22
1649130830000|2022-04-05 03:53:50|10387.8|10383.8|10390.3|10386.3|10390.6|10386.6|10386.6|10382.6|8
1649130840000|2022-04-05 03:54:00|10390.6|10386.6|10388.8|10384.8|10390.6|10386.6|10388.8|10384.8|0
1649130850000|2022-04-05 03:54:10|10389.3|10385.3|10389.3|10385.3|10389.3|10385.3|10389.3|10385.3|0
1649130860000|2022-04-05 03:54:20|10390.8|10382.8|10384.8|10380.8|10390.8|10383.9|10384.3|10380.3|12
1649130870000|2022-04-05 03:54:30|10385.3|10381.3|10386.1|10382.1|10386.1|10382.1|10385.3|10381.3|3
1649130880000|2022-04-05 03:54:40|10385.6|10381.6|10385.3|10381.3|10385.6|10381.6|10385.3|10381.3|0
1649130890000|2022-04-05 03:54:50|10385.1|10381.1|10384.3|10380.3|10385.1|10381.1|10384.3|10380.3|1
1649130910000|2022-04-05 03:55:10|10384.6|10380.6|10386.1|10382.1|10386.1|10382.1|10384.6|10380.6|2
1649130920000|2022-04-05 03:55:20|10385.6|10381.6|10386.1|10382.1|10386.1|10382.1|10385.6|10381.6|1
1649130930000|2022-04-05 03:55:30|10385.6|10381.6|10376.1|10372.1|10385.6|10381.6|10374.6|10370.6|25
1649130940000|2022-04-05 03:55:40|10375.8|10371.8|10378.1|10374.1|10378.1|10374.1|10375.8|10371.8|4
1649130960000|2022-04-05 03:56:00|10378.6|10374.6|10378.8|10374.8|10379.8|10375.8|10378.6|10374.6|1
1649130970000|2022-04-05 03:56:10|10379.3|10375.3|10379.8|10375.8|10381.3|10377.3|10379.3|10375.3|4
1649130990000|2022-04-05 03:56:30|10380.1|10376.1|10380.8|10376.8|10381.8|10377.8|10378.8|10374.8|3
1649131000000|2022-04-05 03:56:40|10381.8|10377.8|10381.6|10377.6|10381.8|10377.8|10380.8|10376.8|1
1649131010000|2022-04-05 03:56:50|10381.8|10377.8|10381.8|10377.8|10382.3|10378.3|10381.3|10377.3|1
1649131020000|2022-04-05 03:57:00|10382|10378|10381.5|10377.5|10382.5|10378.5|10381.1|10377.1|2
1649131030000|2022-04-05 03:57:10|10381.8|10377.8|10382.3|10378.3|10383|10379|10381.8|10377.8|3
1649131040000|2022-04-05 03:57:20|10382.5|10378.5|10382.8|10378.8|10382.8|10378.8|10382.5|10378.5|1
1649131080000|2022-04-05 03:58:00|10383|10379|10388.8|10384.8|10390.5|10386.5|10383|10379|14
1649131090000|2022-04-05 03:58:10|10389|10385|10392.8|10388.8|10392.8|10388.8|10389|10385|11
1649131100000|2022-04-05 03:58:20|10392.3|10388.3|10391.3|10387.3|10392.8|10388.8|10390.8|10386.8|4
1649131110000|2022-04-05 03:58:30|10391.5|10387.5|10389.6|10385.6|10391.5|10387.5|10389.3|10385.3|2
1649131120000|2022-04-05 03:58:40|10391.3|10387.3|10390.8|10386.8|10391.3|10387.3|10389.6|10385.6|7
1649131130000|2022-04-05 03:58:50|10391.1|10387.1|10391.3|10387.3|10391.3|10387.3|10391.1|10387.1|1
1649131140000|2022-04-05 03:59:00|10391.8|10387.8|10393.5|10389.5|10398.8|10394.8|10391.8|10387.8|26
1649131150000|2022-04-05 03:59:10|10393.3|10389.3|10396.3|10392.3|10397.8|10393.8|10393.3|10389.3|5
1649131160000|2022-04-05 03:59:20|10396.8|10392.8|10399.3|10395.3|10399.3|10395.3|10396.8|10392.8|7
1649131170000|2022-04-05 03:59:30|10398.8|10394.8|10397.3|10393.3|10398.8|10394.8|10397.3|10393.3|0
1649131190000|2022-04-05 03:59:50|10396.8|10392.8|10396.8|10392.8|10396.8|10392.8|10396.8|10392.8|3
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10399.3|10395.3|10399.3|10395.3|10396.3|10392.3|8
1649131210000|2022-04-05 04:00:10|10398.8|10394.8|10398|10394|10398.8|10394.8|10398|10394|2
1649131220000|2022-04-05 04:00:20|10397.8|10393.8|10397.8|10393.8|10397.8|10393.8|10397.8|10393.8|2
1649131230000|2022-04-05 04:00:30|10397.3|10393.3|10396.8|10392.8|10397.8|10393.8|10396.5|10392.5|2
1649131240000|2022-04-05 04:00:40|10397|10393|10397.3|10393.3|10397.3|10393.3|10397|10393|0
1649131260000|2022-04-05 04:01:00|10397|10393|10395.5|10391.5|10397|10393|10394.8|10390.8|13
1649131270000|2022-04-05 04:01:10|10395.7|10391.7|10396|10392|10396|10392|10395.7|10391.7|0
1649131280000|2022-04-05 04:01:20|10395.5|10391.5|10396|10392|10396.3|10392.3|10395.5|10391.5|3
1649131290000|2022-04-05 04:01:30|10396.5|10392.5|10397|10393|10397|10393|10396.5|10392.5|2
1649131300000|2022-04-05 04:01:40|10397.2|10393.2|10397.3|10393.3|10397.3|10393.3|10396|10392|2
1649131310000|2022-04-05 04:01:50|10397|10393|10396.5|10392.5|10397|10393|10396.5|10392.5|0
1649131320000|2022-04-05 04:02:00|10396.8|10392.8|10395|10391|10396.8|10392.8|10395|10391|3
1649131350000|2022-04-05 04:02:30|10396|10392|10396|10392|10396|10392|10395.7|10391.7|4
1649131360000|2022-04-05 04:02:40|10396.5|10392.5|10396.7|10392.7|10396.7|10392.7|10396.5|10392.5|2
1649131370000|2022-04-05 04:02:50|10397|10393|10397|10393|10397|10393|10396|10392|3
1649131380000|2022-04-05 04:03:00|10396.8|10392.8|10396|10392|10397.5|10393.5|10396|10392|3
1649131390000|2022-04-05 04:03:10|10395.8|10391.8|10396|10392|10396|10392|10395.8|10391.8|3
1649131400000|2022-04-05 04:03:20|10395.8|10391.8|10396.8|10392.8|10397.5|10393.5|10395.8|10391.8|3
1649131410000|2022-04-05 04:03:30|10397|10393|10397|10393|10397|10393|10397|10393|0
1649131420000|2022-04-05 04:03:40|10396.8|10392.8|10396.8|10392.8|10396.8|10392.8|10396.8|10392.8|2
1649131430000|2022-04-05 04:03:50|||||||||1
1649131440000|2022-04-05 04:04:00|10396.5|10392.5|10396.5|10392.5|10396.5|10392.5|10396|10392|3
1649131460000|2022-04-05 04:04:20|10395.3|10391.3|10395.5|10391.5|10395.5|10391.5|10394.2|10390.2|4
1649131490000|2022-04-05 04:04:50|10395|10391|10394.8|10390.8|10395|10391|10394.3|10390.3|1
1649131510000|2022-04-05 04:05:10|10394.3|10390.3|10395|10391|10395|10391|10394.3|10390.3|1
1649131520000|2022-04-05 04:05:20|10394.3|10390.3|10394.3|10390.3|10394.3|10390.3|10394.3|10390.3|1
1649131540000|2022-04-05 04:05:40|10394.5|10390.5|10395|10391|10395.2|10391.2|10394.5|10390.5|0
1649131570000|2022-04-05 04:06:10|10394.5|10390.5|10394.8|10390.8|10394.8|10390.8|10393.8|10389.8|5
1649131580000|2022-04-05 04:06:20|10394.5|10390.5|10394.5|10390.5|10394.5|10390.5|10394.5|10390.5|0
1649131590000|2022-04-05 04:06:30|10393.3|10389.3|10390|10386|10393.3|10389.3|10390|10386|6
1649131600000|2022-04-05 04:06:40|10389.8|10385.8|10391.7|10387.7|10391.7|10387.7|10389.8|10385.8|2
1649131610000|2022-04-05 04:06:50|10391.5|10387.5|10391.7|10387.7|10391.7|10387.7|10391|10387|3
1649131620000|2022-04-05 04:07:00|10391.5|10387.5|10391.7|10387.7|10392.5|10388.5|10391|10387|8
1649131630000|2022-04-05 04:07:10|10392|10388|10392|10388|10392|10388|10392|10388|0
1649131640000|2022-04-05 04:07:20|10391|10387|10391.3|10387.3|10391.5|10387.5|10391|10387|1
1649131650000|2022-04-05 04:07:30|10391|10387|10391|10387|10391|10387|10391|10387|0
1649131660000|2022-04-05 04:07:40|10391.2|10387.2|10392.5|10388.5|10392.5|10388.5|10391.2|10387.2|1
1649131670000|2022-04-05 04:07:50|10392.2|10388.2|10391|10387|10392.2|10388.2|10391|10387|1
1649131700000|2022-04-05 04:08:20|10390.7|10386.7|10390.5|10386.5|10390.7|10386.7|10390.2|10386.2|3
1649131710000|2022-04-05 04:08:30|10390.7|10386.7|10390.2|10386.2|10390.7|10386.7|10390.2|10386.2|1
1649131720000|2022-04-05 04:08:40|10390.5|10386.5|10390.2|10386.2|10391|10387|10390|10386|3
1649131730000|2022-04-05 04:08:50|10390.5|10386.5|10390.7|10386.7|10390.7|10386.7|10390.5|10386.5|0
1649131740000|2022-04-05 04:09:00|10391|10387|10391|10387|10391|10387|10391|10387|0
1649131750000|2022-04-05 04:09:10|10390.5|10386.5|10390.5|10386.5|10390.5|10386.5|10390.5|10386.5|0
1649131760000|2022-04-05 04:09:20|10390.2|10386.2|10391|10387|10391|10387|10390.2|10386.2|1
1649131780000|2022-04-05 04:09:40|10391.2|10387.2|10391|10387|10392.5|10388.5|10391|10387|4
1649131820000|2022-04-05 04:10:20|10391.7|10387.7|10385.7|10381.7|10394.5|10390.5|10385.7|10381.7|39
1649131830000|2022-04-05 04:10:30|10386|10382|10385.7|10381.7|10386.2|10382.2|10385.7|10381.7|4
1649131840000|2022-04-05 04:10:40|10385.5|10381.5|10385.2|10381.2|10385.5|10381.5|10385.2|10381.2|4
1649131850000|2022-04-05 04:10:50|10385|10381|10385|10381|10385|10381|10384.5|10380.5|2
1649131860000|2022-04-05 04:11:00|10385.2|10381.2|10386|10382|10387|10383|10385|10381|6
1649131870000|2022-04-05 04:11:10|10385.7|10381.7|10385.5|10381.5|10385.7|10381.7|10385.5|10381.5|1
1649131880000|2022-04-05 04:11:20|10384.5|10380.5|10385.2|10381.2|10385.5|10381.5|10383.2|10379.2|11
1649131890000|2022-04-05 04:11:30|10385|10381|10384|10380|10385.5|10381.5|10384|10380|9
1649131900000|2022-04-05 04:11:40|10383.2|10379.2|10386|10382|10386|10382|10383.2|10379.2|2
1649131910000|2022-04-05 04:11:50|10385.4|10381.4|10386|10382|10386|10382|10384.5|10380.5|4
1649131920000|2022-04-05 04:12:00|10386.2|10382.2|10387|10383|10387|10383|10386.2|10382.2|6
1649131930000|2022-04-05 04:12:10|10386.3|10382.3|10386|10382|10386.3|10382.3|10386|10382|1
1649131940000|2022-04-05 04:12:20|10385.2|10381.2|10384|10380|10385.5|10381.5|10383.2|10379.2|17
1649131950000|2022-04-05 04:12:30|10384.5|10380.5|10384.2|10380.2|10385.5|10381.5|10384.2|10380.2|1
1649131960000|2022-04-05 04:12:40|10384.5|10380.5|10384|10380|10384.5|10380.5|10384|10380|3
1649131970000|2022-04-05 04:12:50|10384.5|10380.5|10384|10380|10384.5|10380.5|10384|10380|1
1649131980000|2022-04-05 04:13:00|10384.2|10380.2|10384|10380|10384.5|10380.5|10383.4|10379.4|14
1649131990000|2022-04-05 04:13:10|10384.2|10380.2|10384.5|10380.5|10384.5|10380.5|10384.2|10380.2|1
1649132010000|2022-04-05 04:13:30|10384.7|10380.7|10384.2|10380.2|10384.7|10380.7|10384.2|10380.2|2
1649132020000|2022-04-05 04:13:40|10384.5|10380.5|10384.5|10380.5|10385|10381|10384|10380|5
1649132030000|2022-04-05 04:13:50|10384.2|10380.2|10383|10379|10384.7|10380.7|10383|10379|9
1649132040000|2022-04-05 04:14:00|10382.7|10378.7|10383|10379|10384.5|10380.5|10380|10376|36
1649132050000|2022-04-05 04:14:10|10382.2|10378.2|10384.7|10380.7|10384.7|10380.7|10382|10378|6
1649132060000|2022-04-05 04:14:20|10384.9|10380.9|10385.5|10381.5|10385.7|10381.7|10384.5|10380.5|5
1649132070000|2022-04-05 04:14:30|10386.8|10378.8|10373.7|10369.7|10386.8|10380.8|10371.7|10367.7|79
1649132080000|2022-04-05 04:14:40|10373.5|10369.5|10372.7|10368.7|10373.5|10369.5|10372.7|10368.7|3
1649132090000|2022-04-05 04:14:50|10373|10369|10373.5|10369.5|10373.5|10369.5|10370.5|10366.5|20
1649132100000|2022-04-05 04:15:00|10374|10370|10373.7|10369.7|10374.2|10370.2|10373.7|10369.7|5
1649132110000|2022-04-05 04:15:10|10374|10370|10373.5|10369.5|10374|10370|10373.2|10369.2|8
1649132120000|2022-04-05 04:15:20|10373.7|10369.7|10371.2|10367.2|10374.5|10370.5|10368.7|10364.7|14
1649132130000|2022-04-05 04:15:30|10371.7|10367.7|10372.7|10368.7|10372.7|10368.7|10370.7|10366.7|8
1649132140000|2022-04-05 04:15:40|10373|10369|10373.5|10369.5|10373.5|10369.5|10373|10369|1
1649132150000|2022-04-05 04:15:50|10373.7|10369.7|10375|10371|10375|10371|10373.7|10369.7|4
1649132160000|2022-04-05 04:16:00|10374.3|10370.3|10368.5|10364.5|10374.3|10370.3|10368.5|10364.5|17
1649132170000|2022-04-05 04:16:10|10369|10365|10372.7|10368.7|10373.2|10369.2|10369|10365|17
1649132180000|2022-04-05 04:16:20|10373.2|10369.2|10372.5|10368.5|10373.2|10369.2|10372.5|10368.5|1
1649132190000|2022-04-05 04:16:30|10372.2|10368.2|10374|10370|10374|10370|10372.2|10368.2|2
1649132200000|2022-04-05 04:16:40|10374.5|10370.5|10374|10370|10374.7|10370.7|10373|10369|3
1649132210000|2022-04-05 04:16:50|10373.5|10369.5|10375|10371|10375.5|10371.5|10373|10369|7
1649132220000|2022-04-05 04:17:00|10374.5|10370.5|10375.5|10371.5|10375.5|10371.5|10374.5|10370.5|2
1649132230000|2022-04-05 04:17:10|10375|10371|10375|10371|10375|10371|10375|10371|2
1649132240000|2022-04-05 04:17:20|10374.7|10370.7|10375|10371|10375|10371|10374.7|10370.7|1
1649132250000|2022-04-05 04:17:30|10374.7|10370.7|10375|10371|10375|10371|10374.7|10370.7|1
1649132260000|2022-04-05 04:17:40|10376.2|10372.2|10375.5|10371.5|10376.2|10372.2|10375.5|10371.5|7
1649132270000|2022-04-05 04:17:50|10375.2|10371.2|10375|10371|10375.5|10371.5|10375|10371|3
1649132280000|2022-04-05 04:18:00|10375.5|10371.5|10378.7|10374.7|10378.7|10374.7|10375.2|10371.2|15
1649132290000|2022-04-05 04:18:10|10379.5|10375.5|10382.5|10378.5|10384|10380|10379.5|10375.5|15
1649132300000|2022-04-05 04:18:20|10381.7|10377.7|10383.9|10379.9|10386|10382|10381.7|10377.7|8
1649132310000|2022-04-05 04:18:30|10383.7|10379.7|10380.9|10376.9|10383.9|10379.9|10380.9|10376.9|2
1649132320000|2022-04-05 04:18:40|10380.7|10376.7|10381.7|10377.7|10381.7|10377.7|10380.7|10376.7|2
1649132330000|2022-04-05 04:18:50|10381.4|10377.4|10381.4|10377.4|10381.4|10377.4|10380.9|10376.9|3
1649132340000|2022-04-05 04:19:00|10381.7|10377.7|10379.5|10375.5|10381.7|10377.7|10379.5|10375.5|5
1649132350000|2022-04-05 04:19:10|10378.9|10374.9|10378.4|10374.4|10378.9|10374.9|10378.4|10374.4|0
1649132360000|2022-04-05 04:19:20|10378.7|10374.7|10378.9|10374.9|10378.9|10374.9|10378.7|10374.7|0
1649132370000|2022-04-05 04:19:30|10378.2|10374.2|10378.2|10374.2|10378.2|10374.2|10378.2|10374.2|3
1649132380000|2022-04-05 04:19:40|10378.4|10374.4|10378.4|10374.4|10378.4|10374.4|10378.4|10374.4|1
1649132390000|2022-04-05 04:19:50|10378.2|10374.2|10378.2|10374.2|10378.2|10374.2|10378.2|10374.2|0
1649132400000|2022-04-05 04:20:00|10378.4|10374.4|10378.9|10374.9|10378.9|10374.9|10378.2|10374.2|2
1649132410000|2022-04-05 04:20:10|10378.2|10374.2|10378.7|10374.7|10378.9|10374.9|10378|10374|2
1649132420000|2022-04-05 04:20:20|10378.9|10374.9|10378.7|10374.7|10378.9|10374.9|10378.7|10374.7|0
1649132430000|2022-04-05 04:20:30|10378.5|10374.5|10378.2|10374.2|10378.7|10374.7|10378.2|10374.2|2
1649132440000|2022-04-05 04:20:40|10378.7|10374.7|10378.9|10374.9|10378.9|10374.9|10378.7|10374.7|1
1649132460000|2022-04-05 04:21:00|10379.2|10375.2|10379.2|10375.2|10379.2|10375.2|10379.2|10375.2|0
1649132470000|2022-04-05 04:21:10|||||||||1
1649132480000|2022-04-05 04:21:20|10379.4|10375.4|10379.7|10375.7|10379.7|10375.7|10379.4|10375.4|3
1649132490000|2022-04-05 04:21:30|10380.4|10376.4|10380.2|10376.2|10380.9|10376.9|10380.2|10376.2|1
1649132500000|2022-04-05 04:21:40|10379.9|10375.9|10377.4|10373.4|10379.9|10375.9|10375.2|10371.2|4
1649132510000|2022-04-05 04:21:50|10376|10372|10375.2|10371.2|10376.2|10372.2|10375.2|10371.2|2
1649132520000|2022-04-05 04:22:00|10375.4|10371.4|10376.2|10372.2|10376.7|10372.7|10375.2|10371.2|2
1649132530000|2022-04-05 04:22:10|10376|10372|10380|10376|10380|10376|10375.7|10371.7|7
1649132540000|2022-04-05 04:22:20|10379.9|10375.9|10381.2|10377.2|10381.7|10377.7|10377.7|10373.7|12
1649132550000|2022-04-05 04:22:30|10381|10377|10381.2|10377.2|10381.7|10377.7|10381|10377|2
1649132560000|2022-04-05 04:22:40|10381.5|10377.5|10380.2|10376.2|10381.7|10377.7|10380.2|10376.2|2
1649132570000|2022-04-05 04:22:50|10380.4|10376.4|10381.2|10377.2|10381.2|10377.2|10380.4|10376.4|0
1649132580000|2022-04-05 04:23:00|10380.7|10376.7|10380.2|10376.2|10380.7|10376.7|10380.2|10376.2|0
1649132590000|2022-04-05 04:23:10|10380.4|10376.4|10381.2|10377.2|10381.2|10377.2|10380.4|10376.4|0
1649132600000|2022-04-05 04:23:20|10381.4|10377.4|10381.2|10377.2|10381.4|10377.4|10381.2|10377.2|4
1649132610000|2022-04-05 04:23:30|10381.7|10377.7|10381.7|10377.7|10381.7|10377.7|10381.7|10377.7|0
1649132630000|2022-04-05 04:23:50|10381.2|10377.2|10381.7|10377.7|10381.7|10377.7|10381.2|10377.2|0
1649132640000|2022-04-05 04:24:00|10381.2|10377.2|10380.9|10376.9|10381.2|10377.2|10380.9|10376.9|1
1649132650000|2022-04-05 04:24:10|10381.2|10377.2|10381.7|10377.7|10381.9|10377.9|10381.2|10377.2|1
1649132680000|2022-04-05 04:24:40|10381.5|10377.5|10380.9|10376.9|10381.5|10377.5|10379.9|10375.9|4
1649132690000|2022-04-05 04:24:50|10380.7|10376.7|10380.7|10376.7|10380.7|10376.7|10380.7|10376.7|0
1649132700000|2022-04-05 04:25:00|10380.2|10376.2|10386.2|10382.2|10392.2|10388.2|10380.2|10376.2|41
1649132710000|2022-04-05 04:25:10|10386|10382|10381.9|10377.9|10386|10382|10381.4|10377.4|10
1649132720000|2022-04-05 04:25:20|10383.2|10379.2|10381.9|10377.9|10383.2|10379.2|10381.9|10377.9|3
1649132730000|2022-04-05 04:25:30|10382.7|10378.7|10385.2|10381.2|10385.4|10381.4|10382.7|10378.7|1
1649132740000|2022-04-05 04:25:40|10383.9|10379.9|10385.9|10381.9|10385.9|10381.9|10383.9|10379.9|2
1649132750000|2022-04-05 04:25:50|10384.4|10380.4|10385.2|10381.2|10385.9|10381.9|10384.2|10380.2|4
1649132760000|2022-04-05 04:26:00|10385.6|10381.6|10396.9|10392.9|10402.7|10398.7|10385.6|10381.6|66
1649132770000|2022-04-05 04:26:10|10397.4|10393.4|10399.7|10395.7|10400.9|10396.9|10396.2|10390.6|20
1649132780000|2022-04-05 04:26:20|10399.4|10395.4|10397.2|10393.2|10400.7|10396.7|10396.9|10392.9|7
1649132790000|2022-04-05 04:26:30|10395.2|10391.2|10396.7|10392.7|10396.7|10392.7|10394.4|10390.4|8
1649132800000|2022-04-05 04:26:40|10396.4|10392.4|10397.9|10393.9|10397.9|10393.9|10396.4|10392.4|6
1649132810000|2022-04-05 04:26:50|10398.4|10394.4|10399.7|10395.7|10400.6|10396.6|10398.4|10394.4|12
1649132820000|2022-04-05 04:27:00|10398.7|10394.7|10398.4|10394.4|10399.6|10395.6|10396.9|10391.4|28
1649132830000|2022-04-05 04:27:10|10398.9|10394.9|10399.7|10395.7|10400.9|10396.9|10396.7|10392.7|6
1649132840000|2022-04-05 04:27:20|10399.9|10395.9|10400.4|10396.4|10400.9|10396.9|10399.4|10395.4|5
1649132850000|2022-04-05 04:27:30|10399.4|10395.4|10399.9|10395.9|10400.2|10396.2|10399.4|10395.4|3
1649132860000|2022-04-05 04:27:40|10400.4|10396.4|10397.4|10393.4|10400.6|10396.6|10397.4|10393.4|3
1649132870000|2022-04-05 04:27:50|10397.6|10393.6|10397.9|10393.9|10397.9|10393.9|10397.6|10393.6|1
1649132880000|2022-04-05 04:28:00|10398.1|10394.1|10400.9|10396.9|10401.4|10397.4|10398.1|10394.1|6
1649132890000|2022-04-05 04:28:10|10399.9|10395.9|10399.2|10395.2|10399.9|10395.9|10398.7|10394.7|3
1649132900000|2022-04-05 04:28:20|10399.6|10395.6|10399.2|10395.2|10399.6|10395.6|10399.2|10395.2|1
1649132910000|2022-04-05 04:28:30|10399.4|10395.4|10399.9|10395.9|10400.6|10396.6|10398.9|10394.9|4
1649132920000|2022-04-05 04:28:40|10399.7|10395.7|10398.9|10394.9|10399.7|10395.7|10398.4|10394.4|5
1649132940000|2022-04-05 04:29:00|10398.2|10394.2|10397.9|10393.9|10398.2|10394.2|10397.4|10393.4|3
1649132950000|2022-04-05 04:29:10|10397.4|10393.4|10398.4|10394.4|10398.4|10394.4|10397.4|10393.4|0
1649132960000|2022-04-05 04:29:20|||||||||1
1649132970000|2022-04-05 04:29:30|10398.9|10394.9|10401.4|10397.4|10401.4|10397.4|10398.9|10394.9|7
1649132980000|2022-04-05 04:29:40|10400.9|10396.9|10400.4|10396.4|10401.1|10397.1|10399.9|10395.9|3
1649132990000|2022-04-05 04:29:50|10400.9|10396.9|10400.6|10396.6|10401.1|10397.1|10400.4|10396.4|3
1649133000000|2022-04-05 04:30:00|10400.9|10396.9|10399.6|10395.6|10400.9|10396.9|10399.1|10395.1|6
1649133010000|2022-04-05 04:30:10|10400.1|10396.1|10398.9|10394.9|10400.1|10396.1|10398.9|10394.9|6
1649133020000|2022-04-05 04:30:20|10398.6|10394.6|10401.6|10397.6|10401.9|10397.9|10398.4|10394.4|11
1649133030000|2022-04-05 04:30:30|10401.4|10397.4|10404.1|10400.1|10405.6|10401.6|10400.9|10396.9|39
1649133040000|2022-04-05 04:30:40|10404.4|10400.4|10402.4|10398.4|10404.6|10400.6|10401.1|10397.1|8
1649133050000|2022-04-05 04:30:50|10402.1|10398.1|10403.6|10399.6|10404.1|10400.1|10402.1|10398.1|3
1649133060000|2022-04-05 04:31:00|10404.4|10400.4|10404.4|10400.4|10405.1|10401.1|10403.9|10399.9|6
1649133070000|2022-04-05 04:31:10|10404.1|10400.1|10404.9|10400.9|10404.9|10400.9|10401.9|10397.9|5
1649133080000|2022-04-05 04:31:20|10404.6|10400.6|10402.4|10398.4|10404.6|10400.6|10402.1|10398.1|8
1649133090000|2022-04-05 04:31:30|10403.1|10399.1|10401.9|10397.9|10403.9|10399.9|10401.9|10397.9|3
1649133100000|2022-04-05 04:31:40|10401.4|10397.4|10401.4|10397.4|10401.9|10397.9|10400.6|10396.6|6
1649133110000|2022-04-05 04:31:50|10400.4|10396.4|10400.6|10396.6|10400.6|10396.6|10400.4|10396.4|4
1649133120000|2022-04-05 04:32:00|10401.4|10397.4|10402.4|10398.4|10402.4|10398.4|10401.4|10397.4|7
1649133130000|2022-04-05 04:32:10|10401.9|10397.9|10399.6|10395.6|10401.9|10397.9|10399.1|10395.1|5
1649133140000|2022-04-05 04:32:20|10399.2|10395.2|10396.4|10392.4|10399.2|10395.2|10394.9|10390.9|8
1649133150000|2022-04-05 04:32:30|10396.1|10392.1|10395.9|10391.9|10396.9|10392.9|10395.4|10391.4|5
1649133160000|2022-04-05 04:32:40|10396.1|10392.1|10393.6|10389.6|10396.4|10392.4|10392.6|10388.6|8
1649133170000|2022-04-05 04:32:50|10393.1|10389.1|10394.1|10390.1|10394.1|10390.1|10392.9|10388.9|1
1649133180000|2022-04-05 04:33:00|10393.6|10389.6|10393.9|10389.9|10393.9|10389.9|10393.4|10389.4|0
1649133190000|2022-04-05 04:33:10|10393.6|10389.6|10394.4|10390.4|10394.9|10390.9|10392.9|10388.9|4
1649133200000|2022-04-05 04:33:20|||||||||1
1649133210000|2022-04-05 04:33:30|10394.1|10390.1|10394.4|10390.4|10395.4|10391.4|10394.1|10390.1|1
1649133230000|2022-04-05 04:33:50|10394.1|10390.1|10393.9|10389.9|10394.1|10390.1|10393.6|10389.6|6
1649133240000|2022-04-05 04:34:00|10393.6|10389.6|10396.6|10392.6|10396.6|10392.6|10393.6|10389.6|4
1649133250000|2022-04-05 04:34:10|10395.1|10391.1|10395.9|10391.9|10396.1|10392.1|10393.9|10389.9|1
1649133260000|2022-04-05 04:34:20|10395.6|10391.6|10395.6|10391.6|10395.6|10391.6|10395.4|10391.4|0
1649133270000|2022-04-05 04:34:30|10395.4|10391.4|10396.1|10392.1|10396.1|10392.1|10395.1|10391.1|3
1649133290000|2022-04-05 04:34:50|10395.1|10391.1|10395.6|10391.6|10396.6|10392.6|10395.1|10391.1|8
1649133300000|2022-04-05 04:35:00|10396.1|10392.1|10395.1|10391.1|10396.1|10392.1|10395.1|10391.1|2
1649133310000|2022-04-05 04:35:10|10395.6|10391.6|10396.1|10392.1|10396.3|10392.3|10395.4|10391.4|0
1649133320000|2022-04-05 04:35:20|10396.3|10392.3|10395.6|10391.6|10396.3|10392.3|10395.6|10391.6|0
1649133330000|2022-04-05 04:35:30|10396.1|10392.1|10395.8|10391.8|10396.8|10392.8|10395.6|10391.6|4
1649133340000|2022-04-05 04:35:40|10396.1|10392.1|10396.1|10392.1|10396.1|10392.1|10396.1|10392.1|0
1649133350000|2022-04-05 04:35:50|10396.3|10392.3|10394.6|10390.6|10396.3|10392.3|10393.9|10389.9|4
1649133360000|2022-04-05 04:36:00|10394.8|10390.8|10394.6|10390.6|10395.3|10391.3|10394.4|10390.4|1
1649133370000|2022-04-05 04:36:10|10394.1|10390.1|10392.1|10388.1|10394.6|10390.6|10392.1|10388.1|11
1649133380000|2022-04-05 04:36:20|10392.4|10388.4|10392.1|10388.1|10392.4|10388.4|10392.1|10388.1|1
1649133390000|2022-04-05 04:36:30|10391.9|10387.9|10391.4|10387.4|10392.1|10388.1|10390.6|10386.6|3
1649133400000|2022-04-05 04:36:40|10391.6|10387.6|10394.1|10390.1|10394.1|10390.1|10391.6|10387.6|8
1649133410000|2022-04-05 04:36:50|10393.9|10389.9|10393.6|10389.6|10393.9|10389.9|10392.9|10388.9|1
1649133420000|2022-04-05 04:37:00|10393.4|10389.4|10392.6|10388.6|10393.4|10389.4|10392.6|10388.6|1
1649133430000|2022-04-05 04:37:10|10393.1|10389.1|10393.6|10389.6|10393.6|10389.6|10393.1|10389.1|1
1649133440000|2022-04-05 04:37:20|10393.1|10389.1|10393.6|10389.6|10393.6|10389.6|10393.1|10389.1|1
1649133450000|2022-04-05 04:37:30|10393.4|10389.4|10385.6|10381.6|10393.4|10389.4|10385.6|10381.6|22
1649133460000|2022-04-05 04:37:40|10385.9|10381.9|10386.6|10382.6|10388.1|10384.1|10385.6|10381.6|6
1649133470000|2022-04-05 04:37:50|10386.9|10382.9|10390.6|10386.6|10391.6|10387.6|10386.1|10382.1|11
1649133480000|2022-04-05 04:38:00|10390.4|10386.4|10390.4|10386.4|10390.4|10386.4|10389.9|10385.9|1
1649133490000|2022-04-05 04:38:10|10390.9|10386.9|10391.6|10387.6|10391.6|10387.6|10390.9|10386.9|1
1649133500000|2022-04-05 04:38:20|10391.9|10387.9|10392.1|10388.1|10392.1|10388.1|10391.6|10387.6|1
1649133510000|2022-04-05 04:38:30|10393.1|10389.1|10393.1|10389.1|10393.1|10389.1|10393.1|10389.1|1
1649133520000|2022-04-05 04:38:40|10393.6|10389.6|10393.1|10389.1|10393.6|10389.6|10393.1|10389.1|1
1649133540000|2022-04-05 04:39:00|10392.6|10388.6|10390.9|10386.9|10392.6|10388.6|10390.9|10386.9|5
1649133550000|2022-04-05 04:39:10|10390.6|10386.6|10390.1|10386.1|10390.6|10386.6|10389.4|10385.4|1
1649133560000|2022-04-05 04:39:20|10390.4|10386.4|10391.1|10387.1|10391.1|10387.1|10388.9|10384.9|1
1649133570000|2022-04-05 04:39:30|10390.6|10386.6|10390.9|10386.9|10390.9|10386.9|10390.6|10386.6|1
1649133580000|2022-04-05 04:39:40|10390.6|10386.6|10391.1|10387.1|10391.1|10387.1|10390.6|10386.6|1
1649133590000|2022-04-05 04:39:50|10390.6|10386.6|10391.9|10387.9|10392.1|10388.1|10390.6|10386.6|2
1649133600000|2022-04-05 04:40:00|10391.6|10387.6|10392.1|10388.1|10392.1|10388.1|10390.6|10386.6|1
1649133620000|2022-04-05 04:40:20|10392.4|10388.4|10392.6|10388.6|10393.6|10389.6|10392.4|10388.4|5
1649133630000|2022-04-05 04:40:30|10392.8|10388.8|10392.8|10388.8|10393.3|10389.3|10392.6|10388.6|1
1649133640000|2022-04-05 04:40:40|10392.6|10388.6|10392.6|10388.6|10393.3|10389.3|10392.6|10388.6|0
1649133670000|2022-04-05 04:41:10|10391.9|10387.9|10391.4|10387.4|10391.9|10387.9|10391.4|10387.4|3
1649133680000|2022-04-05 04:41:20|10391.3|10387.3|10393.1|10389.1|10393.1|10389.1|10391.3|10387.3|1
1649133690000|2022-04-05 04:41:30|10393.6|10389.6|10393.6|10389.6|10393.6|10389.6|10393.6|10389.6|0
1649133700000|2022-04-05 04:41:40|10395.8|10391.8|10398.6|10394.6|10398.6|10394.6|10395.8|10391.8|7
1649133710000|2022-04-05 04:41:50|10397.4|10393.4|10398.1|10394.1|10398.6|10394.6|10397.4|10393.4|2
1649133720000|2022-04-05 04:42:00|10397.8|10393.8|10397.9|10393.9|10398.3|10394.3|10397.6|10393.6|2
1649133730000|2022-04-05 04:42:10|10397.4|10393.4|10396.6|10392.6|10398.1|10394.1|10396.6|10392.6|2
1649133740000|2022-04-05 04:42:20|10396.4|10392.4|10395.9|10391.9|10396.6|10392.6|10395.6|10391.6|0
1649133750000|2022-04-05 04:42:30|10395.1|10391.1|10394.6|10390.6|10396.6|10392.6|10394.6|10390.6|2
1649133760000|2022-04-05 04:42:40|10395.1|10391.1|10395.6|10391.6|10395.6|10391.6|10395.1|10391.1|2
1649133770000|2022-04-05 04:42:50|10395.1|10391.1|10396.6|10392.6|10396.6|10392.6|10395.1|10391.1|1
1649133790000|2022-04-05 04:43:10|10396.1|10392.1|10395.6|10391.6|10396.1|10392.1|10395.6|10391.6|0
1649133800000|2022-04-05 04:43:20|10397.1|10393.1|10397.1|10393.1|10397.1|10393.1|10397.1|10393.1|3
1649133810000|2022-04-05 04:43:30|10397.3|10393.3|10397.3|10393.3|10397.3|10393.3|10397.3|10393.3|1
1649133820000|2022-04-05 04:43:40|10397.6|10393.6|10396.1|10392.1|10397.6|10393.6|10396.1|10392.1|1
1649133830000|2022-04-05 04:43:50|10395.9|10391.9|10395.6|10391.6|10395.9|10391.9|10395.6|10391.6|0
1649133840000|2022-04-05 04:44:00|10396.1|10392.1|10397.1|10393.1|10397.1|10393.1|10396.1|10392.1|1
1649133860000|2022-04-05 04:44:20|10397.3|10393.3|10397.8|10393.8|10398.3|10394.3|10397.3|10393.3|0
1649133870000|2022-04-05 04:44:30|10397.6|10393.6|10395.1|10391.1|10397.6|10393.6|10392.6|10388.6|10
1649133880000|2022-04-05 04:44:40|10395.8|10391.8|10395.8|10391.8|10395.8|10391.8|10395.8|10391.8|1
1649133890000|2022-04-05 04:44:50|10395.3|10391.3|10395.1|10391.1|10396.3|10392.3|10395.1|10391.1|1
1649133900000|2022-04-05 04:45:00|10395.8|10391.8|10397.1|10393.1|10397.1|10393.1|10395.8|10391.8|0
1649133910000|2022-04-05 04:45:10|10396.1|10392.1|10395.1|10391.1|10396.1|10392.1|10394.4|10390.4|3
1649133920000|2022-04-05 04:45:20|10395.6|10391.6|10396.1|10392.1|10396.1|10392.1|10395.6|10391.6|1
1649133930000|2022-04-05 04:45:30|10395.6|10391.6|10395.8|10391.8|10395.8|10391.8|10395.6|10391.6|1
1649133940000|2022-04-05 04:45:40|10396.6|10392.6|10394.4|10390.4|10396.6|10392.6|10394.4|10390.4|1
1649133950000|2022-04-05 04:45:50|10394.1|10390.1|10395.1|10391.1|10395.6|10391.6|10394.1|10390.1|1
1649133960000|2022-04-05 04:46:00|10394.9|10390.9|10394.6|10390.6|10394.9|10390.9|10394.6|10390.6|0
1649133970000|2022-04-05 04:46:10|||||||||2
1649133980000|2022-04-05 04:46:20|10395.1|10391.1|10395.6|10391.6|10395.6|10391.6|10395.1|10391.1|0
1649134010000|2022-04-05 04:46:50|10396.5|10392.5|10397.6|10393.6|10397.6|10393.6|10396.5|10392.5|4
1649134020000|2022-04-05 04:47:00|10398.6|10394.6|10398.6|10394.6|10398.6|10394.6|10398.6|10394.6|1
1649134030000|2022-04-05 04:47:10|10398.3|10394.3|10397.8|10393.8|10398.3|10394.3|10397.6|10393.6|0
1649134040000|2022-04-05 04:47:20|10398.1|10394.1|10402.1|10398.1|10402.6|10398.6|10398.1|10394.1|8
1649134050000|2022-04-05 04:47:30|10401.8|10397.8|10400.6|10396.6|10402.6|10398.6|10400.3|10396.3|4
1649134060000|2022-04-05 04:47:40|10401.6|10397.6|10402.6|10398.6|10402.6|10398.6|10401.6|10397.6|3
1649134070000|2022-04-05 04:47:50|10401.6|10397.6|10400.6|10396.6|10401.6|10397.6|10400.6|10396.6|3
1649134080000|2022-04-05 04:48:00|10401.1|10397.1|10400.6|10396.6|10401.1|10397.1|10400.6|10396.6|1
1649134090000|2022-04-05 04:48:10|10400.1|10396.1|10399.8|10395.8|10400.1|10396.1|10399.8|10395.8|1
1649134110000|2022-04-05 04:48:30|10399.6|10395.6|10399.6|10395.6|10399.6|10395.6|10399.6|10395.6|0
1649134120000|2022-04-05 04:48:40|10398.6|10394.6|10397.6|10393.6|10398.6|10394.6|10397.1|10393.1|5
1649134130000|2022-04-05 04:48:50|||||||||2
1649134140000|2022-04-05 04:49:00|10396.6|10392.6|10395.6|10391.6|10396.6|10392.6|10395.6|10391.6|3
1649134150000|2022-04-05 04:49:10|10395.1|10391.1|10392.6|10388.6|10395.1|10391.1|10392.6|10388.6|3
1649134160000|2022-04-05 04:49:20|10394.6|10390.6|10394.6|10390.6|10394.6|10390.6|10394.6|10390.6|6
1649134170000|2022-04-05 04:49:30|10394.3|10390.3|10393.8|10389.8|10394.6|10390.6|10393.1|10389.1|2
1649134180000|2022-04-05 04:49:40|10394.1|10390.1|10392.6|10388.6|10394.1|10390.1|10392.6|10388.6|1
1649134190000|2022-04-05 04:49:50|10392.8|10388.8|10392.3|10388.3|10393.3|10389.3|10392.3|10388.3|3
1649134200000|2022-04-05 04:50:00|10392.1|10388.1|10392.1|10388.1|10392.1|10388.1|10391.4|10387.4|3
1649134210000|2022-04-05 04:50:10|10391.8|10387.8|10392.1|10388.1|10392.1|10388.1|10391.6|10387.6|1
1649134230000|2022-04-05 04:50:30|10391.8|10387.8|10392.1|10388.1|10392.6|10388.6|10391.8|10387.8|0
1649134240000|2022-04-05 04:50:40|10392.3|10388.3|10390.6|10386.6|10392.3|10388.3|10390.6|10386.6|2
1649134250000|2022-04-05 04:50:50|10390.8|10386.8|10392.1|10388.1|10392.1|10388.1|10390.8|10386.8|2
1649134260000|2022-04-05 04:51:00|10391.8|10387.8|10391.8|10387.8|10391.8|10387.8|10391.8|10387.8|0
1649134270000|2022-04-05 04:51:10|10392.1|10388.1|10389.6|10385.6|10392.1|10388.1|10389.6|10385.6|5
1649134280000|2022-04-05 04:51:20|10389.1|10385.1|10390|10386|10390|10386|10389.1|10385.1|1
1649134290000|2022-04-05 04:51:30|10390.6|10386.6|10390.6|10386.6|10390.6|10386.6|10390.3|10386.3|0
1649134300000|2022-04-05 04:51:40|10391.5|10387.5|10392.8|10388.8|10392.8|10388.8|10391.5|10387.5|5
1649134310000|2022-04-05 04:51:50|10392.6|10388.6|10392.1|10388.1|10392.6|10388.6|10391.3|10387.3|4
1649134320000|2022-04-05 04:52:00|10391.8|10387.8|10391.6|10387.6|10391.8|10387.8|10391.6|10387.6|0
1649134330000|2022-04-05 04:52:10|10392.1|10388.1|10377.5|10373.5|10392.1|10388.1|10377.5|10373.5|35
1649134340000|2022-04-05 04:52:20|10377|10373|10376.1|10372.1|10379.5|10375.5|10376.1|10372.1|18
1649134350000|2022-04-05 04:52:30|10376.8|10372.8|10380.1|10376.1|10380.1|10376.1|10376.5|10372.5|5
1649134360000|2022-04-05 04:52:40|10380.3|10376.3|10380.6|10376.6|10380.8|10376.8|10380.3|10376.3|3
1649134370000|2022-04-05 04:52:50|10380.3|10376.3|10378.3|10374.3|10380.6|10376.6|10378.3|10374.3|7
1649134380000|2022-04-05 04:53:00|10378.6|10374.6|10380.1|10376.1|10380.1|10376.1|10378.6|10374.6|2
1649134390000|2022-04-05 04:53:10|10380.3|10376.3|10380.3|10376.3|10380.6|10376.6|10380.3|10376.3|2
1649134400000|2022-04-05 04:53:20|10380.6|10376.6|10382.6|10378.6|10382.6|10378.6|10380.6|10376.6|3
1649134410000|2022-04-05 04:53:30|10382.1|10378.1|10381.8|10377.8|10382.6|10378.6|10381.8|10377.8|2
1649134420000|2022-04-05 04:53:40|10381.3|10377.3|10382.1|10378.1|10382.1|10378.1|10381.3|10377.3|3
1649134430000|2022-04-05 04:53:50|10382.3|10378.3|10382.6|10378.6|10382.6|10378.6|10382.3|10378.3|0
1649134440000|2022-04-05 04:54:00|10382.8|10378.8|10382.1|10378.1|10382.8|10378.8|10382.1|10378.1|1
1649134450000|2022-04-05 04:54:10|10382.3|10378.3|10383.1|10379.1|10383.6|10379.6|10382.3|10378.3|3
1649134460000|2022-04-05 04:54:20|10383.3|10379.3|10383.6|10379.6|10384.3|10380.3|10383.3|10379.3|1
1649134470000|2022-04-05 04:54:30|10383.8|10379.8|10382.3|10378.3|10384.3|10380.3|10382.3|10378.3|3
1649134480000|2022-04-05 04:54:40|10381.6|10377.6|10381.3|10377.3|10382.3|10378.3|10381.3|10377.3|2
1649134490000|2022-04-05 04:54:50|10380.8|10376.8|10382.1|10378.1|10382.1|10378.1|10378.8|10374.8|11
1649134500000|2022-04-05 04:55:00|10382.8|10378.8|10383.6|10379.6|10383.8|10379.8|10382.8|10378.8|4
1649134510000|2022-04-05 04:55:10|10382.1|10378.1|10382.1|10378.1|10382.3|10378.3|10382.1|10378.1|2
1649134520000|2022-04-05 04:55:20|10381.8|10377.8|10381.6|10377.6|10381.8|10377.8|10381.6|10377.6|4
1649134530000|2022-04-05 04:55:30|10380.6|10376.6|10381.6|10377.6|10383.3|10379.3|10380.6|10376.6|4
1649134540000|2022-04-05 04:55:40|10381.8|10377.8|10383.6|10379.6|10383.8|10379.8|10381.8|10377.8|2
1649134550000|2022-04-05 04:55:50|10384.3|10380.3|10386.3|10382.3|10388.1|10384.1|10384.3|10380.3|5
1649134560000|2022-04-05 04:56:00|10386.1|10382.1|10385.6|10381.6|10386.1|10382.1|10385.3|10381.3|2
1649134620000|2022-04-05 04:57:00|10385.8|10381.8|10386.1|10382.1|10386.1|10382.1|10385.8|10381.8|0
1649134640000|2022-04-05 04:57:20|10386.3|10382.3|10386.6|10382.6|10388.1|10384.1|10386.3|10382.3|3
1649134650000|2022-04-05 04:57:30|10386.3|10382.3|10387.1|10383.1|10387.1|10383.1|10385.6|10381.6|6
1649134660000|2022-04-05 04:57:40|10386.8|10382.8|10383.8|10379.8|10387.6|10382.8|10383.8|10379.6|11
1649134670000|2022-04-05 04:57:50|10383.6|10379.6|10384.1|10380.1|10384.8|10380.8|10383.3|10379.3|6
1649134690000|2022-04-05 04:58:10|10383.8|10379.8|10384.3|10380.3|10384.3|10380.3|10383.1|10379.1|0
1649134700000|2022-04-05 04:58:20|10384.8|10380.8|10387.1|10383.1|10391.1|10385.8|10384.8|10380.8|28
1649134710000|2022-04-05 04:58:30|10387.6|10383.6|10386.6|10382.6|10387.6|10383.6|10386.3|10382.3|0
1649134720000|2022-04-05 04:58:40|10386.8|10382.8|10387.6|10383.6|10387.6|10383.6|10386.8|10382.8|0
1649134740000|2022-04-05 04:59:00|10387.8|10383.8|10387.6|10383.6|10387.8|10383.8|10387.6|10383.6|2
1649134750000|2022-04-05 04:59:10|10387.1|10383.1|10387.1|10383.1|10387.1|10383.1|10386.6|10382.6|0
1649134760000|2022-04-05 04:59:20|10386.8|10382.8|10386.6|10382.6|10387.1|10383.1|10385.8|10381.8|2
1649134770000|2022-04-05 04:59:30|10386.3|10382.3|10388.3|10384.3|10388.3|10384.3|10386.3|10382.3|4
1649134780000|2022-04-05 04:59:40|10388.1|10384.1|10388.1|10384.1|10388.1|10384.1|10388.1|10384.1|0
1649134790000|2022-04-05 04:59:50|10388.6|10384.6|10388.1|10384.1|10388.6|10384.6|10388.1|10384.1|0
1649134800000|2022-04-05 05:00:00|10388.3|10384.3|10386.8|10382.8|10388.6|10384.6|10385.1|10381.1|13
1649134810000|2022-04-05 05:00:10|10387.3|10383.3|10388.1|10384.1|10388.1|10384.1|10386.8|10382.8|1
1649134820000|2022-04-05 05:00:20|10387.8|10383.8|10387.3|10383.3|10387.8|10383.8|10387.3|10383.3|1
1649134830000|2022-04-05 05:00:30|10387.6|10383.6|10389.6|10385.6|10389.6|10385.6|10387.3|10383.3|9
1649134840000|2022-04-05 05:00:40|10389.3|10385.3|10388.8|10384.8|10389.3|10385.3|10388.6|10384.6|0
1649134850000|2022-04-05 05:00:50|10389.3|10385.3|10392.6|10388.6|10394.8|10390.8|10389.3|10385.3|10
1649134860000|2022-04-05 05:01:00|10392.1|10388.1|10394.3|10390.3|10394.3|10390.3|10392.1|10388.1|2
1649134870000|2022-04-05 05:01:10|10394.1|10390.1|10393.1|10389.1|10394.1|10390.1|10393.1|10389.1|0
1649134880000|2022-04-05 05:01:20|10393.8|10389.8|10394.1|10390.1|10394.3|10390.3|10393.8|10389.8|2
1649134890000|2022-04-05 05:01:30|10392.6|10388.6|10391.6|10387.6|10392.6|10388.6|10390.1|10386.1|4
1649134900000|2022-04-05 05:01:40|10391.8|10387.8|10393.1|10389.1|10393.1|10389.1|10391.6|10387.6|2
1649134910000|2022-04-05 05:01:50|10393.3|10389.3|10394.6|10390.6|10394.6|10390.6|10393.3|10389.3|3
1649134920000|2022-04-05 05:02:00|10395.6|10391.6|10400.3|10396.3|10400.8|10396.8|10395.6|10391.6|17
1649134930000|2022-04-05 05:02:10|10399.6|10395.6|10398.6|10394.6|10400.3|10396.3|10398.6|10394.6|6
1649134940000|2022-04-05 05:02:20|10398.3|10394.3|10397.1|10393.1|10398.3|10394.3|10397.1|10393.1|4
1649134950000|2022-04-05 05:02:30|10396.8|10392.8|10394.8|10390.8|10396.8|10392.8|10394.8|10390.8|1
1649134960000|2022-04-05 05:02:40|10395.1|10391.1|10395.1|10391.1|10395.1|10391.1|10395.1|10391.1|1
1649134970000|2022-04-05 05:02:50|10394.8|10390.8|10394.6|10390.6|10394.8|10390.8|10394.6|10390.6|1
1649134980000|2022-04-05 05:03:00|10395.1|10391.1|10394.8|10390.8|10395.6|10391.6|10394.8|10390.8|3
1649134990000|2022-04-05 05:03:10|10393.6|10389.6|10393.1|10389.1|10393.6|10389.6|10391.8|10387.8|7
1649135000000|2022-04-05 05:03:20|10393.6|10389.6|10394.1|10390.1|10394.8|10390.8|10393.1|10389.1|2
1649135010000|2022-04-05 05:03:30|10393.8|10389.8|10394.1|10390.1|10394.3|10390.3|10391.4|10387.4|4
1649135020000|2022-04-05 05:03:40|10394.3|10390.3|10394.8|10390.8|10394.8|10390.8|10392.8|10388.8|2
1649135030000|2022-04-05 05:03:50|10394.6|10390.6|10392.8|10388.8|10394.6|10390.6|10392.1|10388.1|8
1649135040000|2022-04-05 05:04:00|10392.6|10388.6|10385.1|10381.1|10392.6|10388.6|10380.8|10376.8|23
1649135050000|2022-04-05 05:04:10|10384.6|10380.6|10384.1|10380.1|10384.6|10380.6|10383.6|10379.6|1
1649135060000|2022-04-05 05:04:20|10383.8|10379.8|10385.1|10381.1|10385.6|10381.6|10383.6|10379.6|5
1649135070000|2022-04-05 05:04:30|10383.8|10379.8|10380|10376|10383.8|10379.8|10379.1|10375.1|15
1649135080000|2022-04-05 05:04:40|10379.8|10375.8|10379.1|10375.1|10379.8|10375.8|10377.8|10373.8|10
1649135090000|2022-04-05 05:04:50|10378.8|10374.8|10378.6|10374.6|10379.1|10375.1|10378.3|10374.3|4
1649135100000|2022-04-05 05:05:00|10379.1|10375.1|10374.6|10370.6|10379.6|10375.6|10374.6|10370.6|16
1649135110000|2022-04-05 05:05:10|10374.1|10370.1|10370.6|10366.6|10374.1|10370.1|10369.3|10365.3|25
1649135120000|2022-04-05 05:05:20|10370.3|10366.3|10373.6|10369.6|10373.6|10369.6|10370.1|10366.1|16
1649135130000|2022-04-05 05:05:30|10373.8|10369.8|10374.6|10370.6|10375.6|10371.6|10373.8|10369.8|13
1649135140000|2022-04-05 05:05:40|10374.1|10370.1|10376.1|10372.1|10376.1|10372.1|10374.1|10370.1|4
1649135150000|2022-04-05 05:05:50|10375.6|10371.6|10375.6|10371.6|10375.6|10371.6|10375.1|10371.1|1
1649135160000|2022-04-05 05:06:00|10375.1|10371.1|10374.5|10370.5|10375.1|10371.1|10374.1|10370.1|2
1649135170000|2022-04-05 05:06:10|10375.6|10371.6|10376.6|10372.6|10376.6|10372.6|10375.1|10371.1|3
1649135180000|2022-04-05 05:06:20|10376.3|10372.3|10383.3|10379.3|10383.5|10379.5|10375.6|10371.6|20
1649135190000|2022-04-05 05:06:30|10382.8|10378.8|10378.8|10374.8|10382.8|10378.8|10378.5|10374.5|2
1649135200000|2022-04-05 05:06:40|10378.5|10374.5|10380|10376|10382.8|10378.8|10378.5|10374.5|3
1649135210000|2022-04-05 05:06:50|10379.8|10375.8|10381.5|10377.5|10382.5|10378.5|10379.8|10375.8|6
1649135220000|2022-04-05 05:07:00|10381.8|10377.8|10382.8|10378.8|10385|10381|10381.8|10377.8|16
1649135230000|2022-04-05 05:07:10|10383.5|10379.5|10383.5|10379.5|10383.5|10379.5|10383.5|10379.5|2
1649135240000|2022-04-05 05:07:20|10383.3|10379.3|10382.8|10378.8|10383.8|10379.8|10382.8|10378.8|4
1649135250000|2022-04-05 05:07:30|10381.8|10377.8|10381.3|10377.3|10381.8|10377.8|10380.8|10376.8|2
1649135260000|2022-04-05 05:07:40|10380.8|10376.8|10380.3|10376.3|10380.8|10376.8|10380.3|10376.3|4
1649135270000|2022-04-05 05:07:50|10379.8|10375.8|10379.3|10375.3|10379.8|10375.8|10379.1|10375.1|2
1649135280000|2022-04-05 05:08:00|10377.4|10373.4|10371.6|10367.6|10377.4|10373.4|10371.3|10367.3|20
1649135290000|2022-04-05 05:08:10|10374.8|10370.8|10374.1|10370.1|10374.8|10370.8|10374.1|10370.1|6
1649135300000|2022-04-05 05:08:20|10373.6|10369.6|10371.8|10367.8|10373.6|10369.6|10371.6|10367.6|9
1649135310000|2022-04-05 05:08:30|10371.3|10367.3|10371.8|10367.8|10372.3|10368.3|10370.8|10366.8|4
1649135320000|2022-04-05 05:08:40|10372|10368|10371.8|10367.8|10372.3|10368.3|10371.8|10367.8|2
1649135330000|2022-04-05 05:08:50|10372|10368|10372.3|10368.3|10372.3|10368.3|10372|10368|1
1649135340000|2022-04-05 05:09:00|10373.3|10369.3|10372.8|10368.8|10373.8|10369.8|10371.8|10367.8|6
1649135350000|2022-04-05 05:09:10|10373|10369|10375.3|10371.3|10375.3|10371.3|10373|10369|5
1649135360000|2022-04-05 05:09:20|10375.8|10371.8|10374.8|10370.8|10376.3|10372.3|10374.8|10370.8|6
1649135370000|2022-04-05 05:09:30|10373.8|10369.8|10374.8|10370.8|10374.8|10370.8|10373.6|10369.6|3
1649135380000|2022-04-05 05:09:40|10374.3|10370.3|10374.6|10370.6|10374.6|10370.6|10373.8|10369.8|2
1649135390000|2022-04-05 05:09:50|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|0
1649135400000|2022-04-05 05:10:00|10375|10371|10377.3|10373.3|10379.3|10375.3|10375|10371|19
1649135410000|2022-04-05 05:10:10|10377.5|10373.5|10378.3|10374.3|10378.3|10374.3|10377.5|10373.5|1
1649135420000|2022-04-05 05:10:20|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|10377.3|10373.3|0
1649135430000|2022-04-05 05:10:30|10376.5|10372.5|10375.3|10371.3|10376.5|10372.5|10375.3|10371.3|4
1649135440000|2022-04-05 05:10:40|10375.1|10371.1|10375.3|10371.3|10375.3|10371.3|10374.8|10370.8|2
1649135450000|2022-04-05 05:10:50|10378.3|10374.3|10378.3|10374.3|10378.8|10374.8|10378.3|10374.3|13
1649135460000|2022-04-05 05:11:00|10378.1|10374.1|10376|10372|10379.3|10375.3|10375.8|10371.8|11
1649135470000|2022-04-05 05:11:10|10376.5|10372.5|10377.5|10373.5|10377.5|10373.5|10376.5|10372.5|2
1649135480000|2022-04-05 05:11:20|10377.1|10373.1|10376.8|10372.8|10377.1|10373.1|10376.5|10372.5|1
1649135490000|2022-04-05 05:11:30|10376.3|10372.3|10376.8|10372.8|10376.8|10372.8|10376.3|10372.3|2
1649135510000|2022-04-05 05:11:50|10375.6|10371.6|10376|10372|10376|10372|10374.8|10370.8|4
1649135520000|2022-04-05 05:12:00|10375.8|10371.8|10374.3|10370.3|10375.8|10371.8|10374|10370|1
1649135540000|2022-04-05 05:12:20|10374|10370|10373|10369|10374.3|10370.3|10373|10369|2
1649135550000|2022-04-05 05:12:30|10374.5|10370.5|10375.8|10371.8|10377|10373|10374.5|10370.5|7
1649135560000|2022-04-05 05:12:40|10375.5|10371.5|10373.8|10369.8|10376.3|10372.3|10373.8|10369.8|8
1649135570000|2022-04-05 05:12:50|10372.8|10368.8|10373.3|10369.3|10373.8|10369.8|10372|10368|9
1649135580000|2022-04-05 05:13:00|10373.5|10369.5|10373|10369|10373.5|10369.5|10372.5|10368.5|2
1649135590000|2022-04-05 05:13:10|10372.5|10368.5|10372.5|10368.5|10373|10369|10371|10367|7
1649135600000|2022-04-05 05:13:20|10372.8|10368.8|10372.5|10368.5|10373.5|10369.5|10372.5|10368.5|4
1649135610000|2022-04-05 05:13:30|10373|10369|10372.5|10368.5|10373.5|10369.5|10372.5|10368.5|1
1649135620000|2022-04-05 05:13:40|10372|10368|10374.8|10370.8|10374.8|10370.8|10371.5|10367.5|9
1649135630000|2022-04-05 05:13:50|10375|10371|10375|10371|10375|10371|10375|10371|0
1649135640000|2022-04-05 05:14:00|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|2
1649135670000|2022-04-05 05:14:30|10375|10371|10377.3|10373.3|10377.3|10373.3|10375|10371|7
1649135680000|2022-04-05 05:14:40|10377.8|10373.8|10377.6|10373.6|10378.8|10374.8|10377.1|10373.1|2
1649135690000|2022-04-05 05:14:50|10377.3|10373.3|10377.8|10373.8|10377.8|10373.8|10377.1|10373.1|0
1649135700000|2022-04-05 05:15:00|10378|10374|10375|10371|10378.3|10374.3|10375|10371|8
1649135710000|2022-04-05 05:15:10|10374.8|10370.8|10374.1|10370.1|10374.8|10370.8|10374.1|10370.1|1
1649135720000|2022-04-05 05:15:20|10374.6|10370.6|10374.1|10370.1|10374.6|10370.6|10374.1|10370.1|4
1649135740000|2022-04-05 05:15:40|10373.8|10369.8|10374.1|10370.1|10375|10371|10373.6|10369.6|2
1649135750000|2022-04-05 05:15:50|10374.3|10370.3|10375|10371|10375|10371|10374.3|10370.3|1
1649135760000|2022-04-05 05:16:00|10375.3|10371.3|10375.3|10371.3|10375.3|10371.3|10375.3|10371.3|1
1649135780000|2022-04-05 05:16:20|||||||||1
1649135790000|2022-04-05 05:16:30|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|10374.8|10370.8|1
1649135810000|2022-04-05 05:16:50|||||||||1
1649135820000|2022-04-05 05:17:00|10375|10371|10376|10372|10376.5|10372.5|10375|10371|2
1649135830000|2022-04-05 05:17:10|10376.5|10372.5|10377.3|10373.3|10377.3|10373.3|10376.5|10372.5|1
1649135840000|2022-04-05 05:17:20|10376.8|10372.8|10377.3|10373.3|10377.3|10373.3|10376.8|10372.8|1
1649135850000|2022-04-05 05:17:30|10376.8|10372.8|10375.3|10371.3|10376.8|10372.8|10375.3|10371.3|4
1649135860000|2022-04-05 05:17:40|10375.5|10371.5|10375.8|10371.8|10375.8|10371.8|10375.5|10371.5|1
1649135870000|2022-04-05 05:17:50|10376.3|10372.3|10376.5|10372.5|10376.5|10372.5|10375.3|10371.3|3
1649135880000|2022-04-05 05:18:00|10376.3|10372.3|10377.3|10373.3|10377.8|10373.8|10376|10372|3
1649135890000|2022-04-05 05:18:10|10378|10374|10378|10374|10378|10374|10378|10374|3
1649135910000|2022-04-05 05:18:30|10378.3|10374.3|10378.8|10374.8|10379.3|10375.3|10378.3|10374.3|1
1649135920000|2022-04-05 05:18:40|10379|10375|10376.8|10372.8|10379|10375|10376.8|10372.8|4
1649135940000|2022-04-05 05:19:00|10378.8|10374.8|10381|10377|10381.8|10377.8|10378.8|10374.8|26
1649135950000|2022-04-05 05:19:10|10382|10378|10385|10381|10385|10381|10382|10378|12
1649135960000|2022-04-05 05:19:20|10384.3|10380.3|10384.3|10380.3|10384.3|10380.3|10384|10380|1
1649135970000|2022-04-05 05:19:30|10383.8|10379.8|10379.3|10375.3|10383.8|10379.8|10379.3|10375.3|8
1649135980000|2022-04-05 05:19:40|10379|10375|10379.5|10375.5|10379.5|10375.5|10379|10375|1
1649135990000|2022-04-05 05:19:50|10379.8|10375.8|10379|10375|10379.8|10375.8|10378.8|10374.8|0
1649136000000|2022-04-05 05:20:00|10378.8|10374.8|10379.5|10375.5|10380.3|10376.3|10378.3|10374.3|3
1649136010000|2022-04-05 05:20:10|10378.8|10374.8|10379|10375|10379.3|10375.3|10378.8|10374.8|2
1649136020000|2022-04-05 05:20:20|10379.3|10375.3|10375.3|10371.3|10379.3|10375.3|10375.3|10371.3|9
1649136030000|2022-04-05 05:20:30|10375.5|10371.5|10362.8|10358.8|10375.8|10371.8|10358.5|10354.5|148
1649136040000|2022-04-05 05:20:40|10363|10359|10364.8|10360.8|10365.8|10361.8|10361.8|10357.8|13
1649136050000|2022-04-05 05:20:50|10364.3|10360.3|10364.3|10360.3|10366.3|10362.3|10363.3|10359.3|10
1649136060000|2022-04-05 05:21:00|10364.8|10360.8|10361.8|10357.8|10364.8|10360.8|10361.8|10357.8|7
1649136070000|2022-04-05 05:21:10|10361.5|10357.5|10361.8|10357.8|10362.8|10358.8|10361.5|10357.5|3
1649136080000|2022-04-05 05:21:20|10362|10358|10364.3|10360.3|10364.3|10360.3|10362|10358|10
1649136090000|2022-04-05 05:21:30|10363.3|10359.3|10364.3|10360.3|10364.3|10360.3|10362.8|10358.8|6
1649136100000|2022-04-05 05:21:40|10365|10361|10365.5|10361.5|10366.8|10362.8|10365|10361|5
1649136110000|2022-04-05 05:21:50|10365.8|10361.8|10365.8|10361.8|10365.8|10361.8|10364.3|10360.3|8
1649136120000|2022-04-05 05:22:00|10365.3|10361.3|10364.3|10360.3|10366.3|10362.3|10363.8|10359.8|3
1649136130000|2022-04-05 05:22:10|10365.3|10361.3|10364.8|10360.8|10365.3|10361.3|10362.5|10358.5|9
1649136140000|2022-04-05 05:22:20|10365|10361|10364.3|10360.3|10365.3|10361.3|10364.3|10360.3|4
1649136150000|2022-04-05 05:22:30|10363.5|10359.5|10362.5|10358.5|10364.3|10360.3|10362.3|10358.3|10
1649136160000|2022-04-05 05:22:40|10363.3|10359.3|10363.3|10359.3|10363.8|10359.8|10361.8|10357.8|4
1649136170000|2022-04-05 05:22:50|10362.5|10358.5|10364.3|10360.3|10364.8|10360.8|10361.8|10357.8|7
1649136180000|2022-04-05 05:23:00|10364|10360|10363.3|10359.3|10364|10360|10363.3|10359.3|1
1649136190000|2022-04-05 05:23:10|10363.8|10359.8|10363.3|10359.3|10364.3|10360.3|10363.3|10359.3|4
1649136200000|2022-04-05 05:23:20|10362.7|10358.7|10363.3|10359.3|10363.3|10359.3|10362.3|10358.3|5
1649136210000|2022-04-05 05:23:30|10363|10359|10362.8|10358.8|10363|10359|10362.8|10358.8|0
1649136220000|2022-04-05 05:23:40|10363.5|10359.5|10363.8|10359.8|10363.8|10359.8|10363.3|10359.3|2
1649136230000|2022-04-05 05:23:50|10363.5|10359.5|10364|10360|10364|10360|10363.5|10359.5|14
1649136240000|2022-04-05 05:24:00|10363.8|10359.8|10363.5|10359.5|10363.8|10359.8|10363.5|10359.5|0
1649136250000|2022-04-05 05:24:10|10364|10360|10372.5|10368.5|10373.5|10369.5|10364|10360|18
1649136260000|2022-04-05 05:24:20|10372.3|10368.3|10370|10366|10372.3|10368.3|10370|10366|2
1649136270000|2022-04-05 05:24:30|10366.3|10362.3|10369.5|10365.5|10369.5|10365.5|10366.3|10362.3|11
1649136280000|2022-04-05 05:24:40|10369.3|10365.3|10368.5|10364.5|10369.8|10365.8|10368.5|10364.5|7
1649136290000|2022-04-05 05:24:50|10368.3|10364.3|10370|10366|10370|10366|10368|10364|4
1649136300000|2022-04-05 05:25:00|10369.5|10365.5|10370|10366|10370|10366|10369|10365|1
1649136310000|2022-04-05 05:25:10|10369.8|10365.8|10372|10368|10373.5|10369.5|10369.8|10365.8|6
1649136320000|2022-04-05 05:25:20|10371.8|10367.8|10372.5|10368.5|10373|10369|10371.8|10367.8|4
1649136330000|2022-04-05 05:25:30|10372|10368|10371|10367|10372|10368|10369.5|10365.5|6
1649136340000|2022-04-05 05:25:40|10371.5|10367.5|10372|10368|10372|10368|10371.5|10367.5|2
1649136350000|2022-04-05 05:25:50|10372.5|10368.5|10373|10369|10373|10369|10372.5|10368.5|1
1649136360000|2022-04-05 05:26:00|10371.5|10367.5|10370.5|10366.5|10372.5|10368.5|10370.5|10366.5|8
1649136370000|2022-04-05 05:26:10|10371.3|10367.3|10371.8|10367.8|10372|10368|10371.3|10367.3|1
1649136380000|2022-04-05 05:26:20|10371.3|10367.3|10371|10367|10371.3|10367.3|10371|10367|1
1649136390000|2022-04-05 05:26:30|10370.3|10366.3|10368.5|10364.5|10370.3|10366.3|10368.5|10364.5|2
1649136400000|2022-04-05 05:26:40|10368.8|10364.8|10368.5|10364.5|10369.5|10365.5|10368|10364|1
1649136410000|2022-04-05 05:26:50|10367.5|10363.5|10368.3|10364.3|10368.3|10364.3|10367|10363|2
1649136420000|2022-04-05 05:27:00|10368|10364|10368|10364|10368|10364|10368|10364|0
1649136430000|2022-04-05 05:27:10|10368.3|10364.3|10368.3|10364.3|10368.3|10364.3|10368.3|10364.3|1
1649136440000|2022-04-05 05:27:20|10369|10365|10368.5|10364.5|10369|10365|10368.5|10364.5|1
1649136450000|2022-04-05 05:27:30|10369|10365|10368.5|10364.5|10369.5|10365.5|10368.5|10364.5|1
1649136470000|2022-04-05 05:27:50|10368.8|10364.8|10363.3|10359.3|10368.8|10364.8|10362|10358|14
1649136480000|2022-04-05 05:28:00|10363.5|10359.5|10366|10362|10366|10362|10363.5|10359.5|13
1649136490000|2022-04-05 05:28:10|10364.8|10360.8|10364.5|10360.5|10365.3|10361.3|10364.5|10360.5|2
1649136500000|2022-04-05 05:28:20|10364.8|10360.8|10365|10361|10367|10363|10364.8|10360.8|3
1649136510000|2022-04-05 05:28:30|10364.5|10360.5|10365|10361|10365|10361|10364.5|10360.5|2
1649136520000|2022-04-05 05:28:40|10364.8|10360.8|10365|10361|10365.5|10361.5|10364.5|10360.5|1
1649136530000|2022-04-05 05:28:50|10364.5|10360.5|10365|10361|10365.5|10361.5|10364.5|10360.5|0
1649136550000|2022-04-05 05:29:10|10365.3|10361.3|10366.8|10362.8|10366.8|10362.8|10365|10361|3
1649136560000|2022-04-05 05:29:20|10366.5|10362.5|10368|10364|10368|10364|10366.5|10362.5|1
1649136570000|2022-04-05 05:29:30|10368.5|10364.5|10371|10367|10371.3|10367.3|10368.3|10364.3|3
1649136580000|2022-04-05 05:29:40|10371.3|10367.3|10370.8|10366.8|10371.3|10367.3|10369.5|10365.5|3
1649136590000|2022-04-05 05:29:50|10370.5|10366.5|10370.5|10366.5|10370.5|10366.5|10369.5|10365.5|1
1649136610000|2022-04-05 05:30:10|10370.3|10366.3|10371.8|10367.8|10371.8|10367.8|10370|10366|3
1649136620000|2022-04-05 05:30:20|10373|10369|10371.5|10367.5|10373|10369|10370.6|10366.6|3
1649136630000|2022-04-05 05:30:30|10369.5|10365.5|10369.5|10365.5|10370|10366|10369|10365|4
1649136640000|2022-04-05 05:30:40|10369.3|10365.3|10369.5|10365.5|10369.5|10365.5|10368.5|10364.5|2
1649136650000|2022-04-05 05:30:50|10369.3|10365.3|10369.5|10365.5|10370|10366|10369.3|10365.3|2
1649136660000|2022-04-05 05:31:00|10370.1|10366.1|10371.5|10367.5|10371.5|10367.5|10370.1|10366.1|2
1649136670000|2022-04-05 05:31:10|10371.8|10367.8|10371.5|10367.5|10371.8|10367.8|10371.5|10367.5|1
1649136680000|2022-04-05 05:31:20|10371|10367|10363.6|10359.6|10371.5|10367.5|10363.1|10359.1|18
1649136690000|2022-04-05 05:31:30|10363.1|10359.1|10364.6|10360.6|10366|10362|10363.1|10359.1|4
1649136700000|2022-04-05 05:31:40|10364.1|10360.1|10361.3|10357.3|10365.8|10360.6|10361.1|10357.1|17
1649136710000|2022-04-05 05:31:50|10361.1|10357.1|10362.6|10358.6|10362.8|10358.8|10361.1|10357.1|4
1649136720000|2022-04-05 05:32:00|10362.3|10358.3|10363.5|10359.5|10364|10360|10362.3|10358.3|5
1649136730000|2022-04-05 05:32:10|10363.3|10359.3|10363.5|10359.5|10363.5|10359.5|10362.5|10358.5|0
1649136750000|2022-04-05 05:32:30|10362.8|10358.8|10363.3|10359.3|10363.3|10359.3|10362|10358|7
1649136760000|2022-04-05 05:32:40|10363.5|10359.5|10362.5|10358.5|10363.5|10359.5|10362.5|10358.5|0
1649136770000|2022-04-05 05:32:50|10364.5|10360.5|10364.5|10360.5|10364.8|10360.8|10364.3|10360.3|3
1649136780000|2022-04-05 05:33:00|10364.3|10360.3|10363.5|10359.5|10364.3|10360.3|10362.5|10358.5|1
1649136800000|2022-04-05 05:33:20|||||||||1
1649136810000|2022-04-05 05:33:30|10364|10360|10364|10360|10364|10360|10364|10360|0
1649136820000|2022-04-05 05:33:40|10364.3|10360.3|10364.3|10360.3|10365.5|10361.5|10364.3|10360.3|1
1649136830000|2022-04-05 05:33:50|10364|10360|10364.8|10360.8|10364.8|10360.8|10364|10360|0
1649136840000|2022-04-05 05:34:00|10365|10361|10365.5|10361.5|10365.5|10361.5|10365|10361|0
1649136860000|2022-04-05 05:34:20|10366|10362|10368.5|10364.5|10369|10365|10366|10362|5
1649136870000|2022-04-05 05:34:30|10368.3|10364.3|10364.5|10360.5|10368.3|10364.3|10364|10360|3
1649136880000|2022-04-05 05:34:40|10364.8|10360.8|10364.5|10360.5|10364.8|10360.8|10364|10360|2
1649136890000|2022-04-05 05:34:50|10362.5|10358.5|10359.5|10355.5|10362.5|10358.5|10358.5|10353.3|35
1649136900000|2022-04-05 05:35:00|10359|10355|10360.5|10356.5|10360.5|10356.5|10357.5|10353.5|13
1649136910000|2022-04-05 05:35:10|10359|10355|10360.8|10356.8|10360.8|10356.8|10359|10355|3
1649136920000|2022-04-05 05:35:20|10360.5|10356.5|10357.5|10353.5|10360.5|10356.5|10355.8|10351.8|19
1649136930000|2022-04-05 05:35:30|10357|10353|10358.5|10354.5|10359.8|10355.8|10356.3|10352.3|23
1649136940000|2022-04-05 05:35:40|10358.8|10354.8|10359|10355|10360.3|10356.3|10358|10354|8
1649136950000|2022-04-05 05:35:50|10358.8|10354.8|10357.5|10353.5|10359.8|10355.8|10357.5|10353.5|8
1649136960000|2022-04-05 05:36:00|10357.3|10353.3|10358.3|10354.3|10358.3|10354.3|10355.8|10351.8|9
1649136970000|2022-04-05 05:36:10|10357.8|10353.8|10357.8|10353.8|10357.8|10353.8|10357.8|10353.8|2
1649136980000|2022-04-05 05:36:20|10358.3|10354.3|10358.5|10354.5|10358.5|10354.5|10358|10354|3
1649136990000|2022-04-05 05:36:30|10358.8|10354.8|10360.8|10356.8|10361|10357|10358.8|10354.8|13
1649137000000|2022-04-05 05:36:40|10360.5|10356.5|10360.8|10356.8|10360.8|10356.8|10360.5|10356.5|1
1649137010000|2022-04-05 05:36:50|||||||||1
1649137020000|2022-04-05 05:37:00|10361|10357|10364.3|10360.3|10365.3|10361.3|10360.8|10356.8|14
1649137030000|2022-04-05 05:37:10|10363.8|10359.8|10363.8|10359.8|10365.3|10361.3|10363.8|10359.8|1
1649137040000|2022-04-05 05:37:20|10363.5|10359.5|10361.3|10357.3|10363.5|10359.5|10361.3|10357.3|2
1649137050000|2022-04-05 05:37:30|10361.5|10357.5|10362|10358|10363|10359|10361.5|10357.5|5
1649137070000|2022-04-05 05:37:50|10362.3|10358.3|10364|10360|10364|10360|10362.3|10358.3|2
1649137090000|2022-04-05 05:38:10|10364.5|10360.5|10364|10360|10364.5|10360.5|10364|10360|3
1649137100000|2022-04-05 05:38:20|10364.3|10360.3|10373|10369|10373|10369|10364.3|10360.3|13
1649137110000|2022-04-05 05:38:30|10372.5|10368.5|10370|10366|10373|10369|10369.5|10365.5|12
1649137120000|2022-04-05 05:38:40|10369.5|10365.5|10374|10370|10374.8|10370.8|10369.5|10365.5|30
1649137130000|2022-04-05 05:38:50|10374.2|10370.2|10371.5|10367.5|10374.2|10370.2|10370.2|10366.2|10
1649137140000|2022-04-05 05:39:00|10371.3|10367.3|10374.3|10370.3|10375.8|10371.8|10370.5|10366.5|32
1649137150000|2022-04-05 05:39:10|10373.3|10369.3|10375.8|10371.8|10375.8|10371.8|10373.3|10369.3|5
1649137160000|2022-04-05 05:39:20|10375.3|10371.3|10382.5|10378.5|10383.3|10379.3|10375.3|10371.3|32
1649137170000|2022-04-05 05:39:30|10382.7|10378.7|10382.5|10378.5|10383.5|10379.5|10381|10377|15
1649137180000|2022-04-05 05:39:40|10381.5|10377.5|10379|10375|10382|10378|10379|10375|13
1649137190000|2022-04-05 05:39:50|10379.3|10375.3|10378.8|10374.8|10380|10376|10378.8|10374.8|2
1649137200000|2022-04-05 05:40:00|10378|10374|10382.3|10378.3|10382.3|10378.3|10378|10374|17
1649137210000|2022-04-05 05:40:10|10381.8|10377.8|10382.3|10378.3|10382.3|10378.3|10381.3|10377.3|3
1649137220000|2022-04-05 05:40:20|10382.8|10378.8|10383.8|10379.8|10385.7|10381.3|10382.8|10377.7|31
1649137230000|2022-04-05 05:40:30|10383.3|10379.3|10394.5|10390.5|10394.5|10390.5|10383|10379|62
1649137240000|2022-04-05 05:40:40|10395|10391|10392.5|10388.5|10395|10391|10388.5|10383.7|45
1649137250000|2022-04-05 05:40:50|10392.2|10388.2|10388|10384|10392.5|10388.5|10388|10384|9
1649137260000|2022-04-05 05:41:00|10387.5|10383.5|10388.5|10384.5|10388.5|10384.5|10384.2|10380.2|20
1649137270000|2022-04-05 05:41:10|10388.3|10384.3|10387.3|10383.3|10388.3|10384.3|10385.8|10381.8|2
1649137280000|2022-04-05 05:41:20|10386.6|10382.6|10387.8|10383.8|10387.8|10383.8|10385.8|10381.8|9
1649137290000|2022-04-05 05:41:30|10384.8|10380.8|10387.8|10383.8|10387.8|10383.8|10384.8|10380.8|9
1649137300000|2022-04-05 05:41:40|10387.5|10383.5|10384.8|10380.8|10387.5|10383.5|10384|10380|10
1649137310000|2022-04-05 05:41:50|10384.5|10380.5|10383.3|10379.3|10384.5|10380.5|10381.3|10377.3|7
1649137320000|2022-04-05 05:42:00|10382.8|10378.8|10382.3|10378.3|10382.8|10378.8|10381.3|10377.3|3
1649137330000|2022-04-05 05:42:10|10382|10378|10382.8|10378.8|10382.8|10378.8|10381.5|10377.5|2
1649137340000|2022-04-05 05:42:20|10379.8|10375.8|10381.8|10377.8|10382.3|10378.3|10379.8|10375.8|12
1649137350000|2022-04-05 05:42:30|10382|10378|10383|10379|10384.5|10380.5|10382|10378|6
1649137360000|2022-04-05 05:42:40|10384.8|10380.8|10381.5|10377.5|10385.5|10380.8|10381.3|10377.3|4
1649137370000|2022-04-05 05:42:50|10380.5|10376.5|10376.8|10372.8|10380.5|10376.5|10375.3|10371.3|6
1649137380000|2022-04-05 05:43:00|10376.5|10372.5|10376.3|10372.3|10376.8|10372.8|10375.3|10371.3|3
1649137390000|2022-04-05 05:43:10|10376.8|10372.8|10380.3|10376.3|10380.8|10376.8|10376.8|10372.8|5
1649137400000|2022-04-05 05:43:20|10380|10376|10380|10376|10380|10376|10380|10376|1
1649137410000|2022-04-05 05:43:30|10379.8|10375.8|10384.8|10380.8|10384.8|10380.8|10379.8|10375.8|13
1649137420000|2022-04-05 05:43:40|10384.5|10380.5|10382.8|10378.8|10384.5|10380.5|10382.8|10378.8|1
1649137430000|2022-04-05 05:43:50|10382.5|10378.5|10383.8|10379.8|10384|10380|10382.3|10378.3|5
1649137440000|2022-04-05 05:44:00|10384|10380|10384.3|10380.3|10385.3|10381.3|10384|10380|5
1649137450000|2022-04-05 05:44:10|10384|10380|10383.8|10379.8|10384|10380|10383.8|10379.8|1
1649137460000|2022-04-05 05:44:20|10383.5|10379.5|10382.3|10378.3|10383.5|10379.5|10382.3|10378.3|4
1649137470000|2022-04-05 05:44:30|10381.8|10377.8|10382.8|10378.8|10382.8|10378.8|10381.3|10377.3|1
1649137480000|2022-04-05 05:44:40|10383.3|10379.3|10384.3|10380.3|10384.3|10380.3|10382.5|10378.5|2
1649137490000|2022-04-05 05:44:50|10384|10380|10384.3|10380.3|10384.3|10380.3|10383.3|10379.3|2
1649137500000|2022-04-05 05:45:00|10384|10380|10384.7|10380.7|10384.7|10380.7|10382|10378|5
1649137510000|2022-04-05 05:45:10|10384.2|10380.2|10394|10390|10394|10390|10383.2|10379.2|35
1649137520000|2022-04-05 05:45:20|10393.7|10389.7|10391|10387|10394|10390|10389.7|10385.7|7
1649137530000|2022-04-05 05:45:30|10390.5|10386.5|10389.5|10385.5|10391|10387|10389.5|10385.5|2
1649137540000|2022-04-05 05:45:40|10389.2|10385.2|10389|10385|10389.5|10385.5|10388|10384|1
1649137550000|2022-04-05 05:45:50|10388.5|10384.5|10389|10385|10389|10385|10388|10384|2
1649137560000|2022-04-05 05:46:00|10389.5|10385.5|10389|10385|10389.5|10385.5|10389|10385|4
1649137570000|2022-04-05 05:46:10|10388.5|10384.5|10389|10385|10389|10385|10388|10384|1
1649137580000|2022-04-05 05:46:20|10388.7|10384.7|10388.5|10384.5|10389.5|10385.5|10388|10384|3
1649137590000|2022-04-05 05:46:30|10388|10384|10388.5|10384.5|10388.5|10384.5|10388|10384|0
1649137600000|2022-04-05 05:46:40|10388.2|10384.2|10390.5|10386.5|10390.5|10386.5|10388|10384|11
1649137610000|2022-04-05 05:46:50|10390.2|10386.2|10389.5|10385.5|10390.2|10386.2|10389.5|10385.5|2
1649137620000|2022-04-05 05:47:00|10389.7|10385.7|10390.5|10386.5|10390.5|10386.5|10389.7|10385.7|2
1649137630000|2022-04-05 05:47:10|10390|10386|10390.2|10386.2|10390.5|10386.5|10390|10386|2
1649137640000|2022-04-05 05:47:20|10390.5|10386.5|10389.7|10385.7|10390.5|10386.5|10389.7|10385.7|7
1649137650000|2022-04-05 05:47:30|10390|10386|10390.5|10386.5|10390.5|10386.5|10390|10386|4
1649137660000|2022-04-05 05:47:40|10390.2|10386.2|10390.7|10386.7|10391.5|10387.5|10389.5|10385.5|26
1649137670000|2022-04-05 05:47:50|10391|10387|10392.5|10388.5|10392.5|10388.5|10390.5|10386.5|7
1649137680000|2022-04-05 05:48:00|10392|10388|10391|10387|10392.7|10388.7|10390|10386|12
1649137690000|2022-04-05 05:48:10|10392|10388|10392|10388|10392.5|10388.5|10391|10387|2
1649137700000|2022-04-05 05:48:20|10391.7|10387.7|10391.5|10387.5|10391.7|10387.7|10391.5|10387.5|0
1649137710000|2022-04-05 05:48:30|10391|10387|10391|10387|10391|10387|10391|10387|0
1649137720000|2022-04-05 05:48:40|10391.4|10387.4|10391|10387|10392.5|10388.5|10391|10387|2
1649137730000|2022-04-05 05:48:50|10390.5|10386.5|10391|10387|10393|10389|10390.5|10386.5|11
1649137740000|2022-04-05 05:49:00|10391.5|10387.5|10391.5|10387.5|10392|10388|10391|10387|2
1649137750000|2022-04-05 05:49:10|10392|10388|10390.5|10386.5|10392|10388|10390.2|10386.2|4
1649137760000|2022-04-05 05:49:20|10390.2|10386.2|10390|10386|10390.7|10386.7|10389.7|10385.7|11
1649137770000|2022-04-05 05:49:30|10388.5|10384.5|10389.4|10385.4|10390|10386|10388.5|10384.5|15
1649137780000|2022-04-05 05:49:40|10390|10386|10390|10386|10390|10386|10390|10386|0
1649137790000|2022-04-05 05:49:50|10389.3|10385.3|10387.7|10383.7|10390|10386|10387.7|10383.7|7
1649137800000|2022-04-05 05:50:00|10387.2|10383.2|10388.2|10384.2|10388.2|10384.2|10386.7|10382.7|5
1649137810000|2022-04-05 05:50:10|10388.7|10384.7|10388.2|10384.2|10389.2|10385.2|10387.8|10383.8|3
1649137820000|2022-04-05 05:50:20|10388.7|10384.7|10389|10385|10389.5|10385.5|10388.7|10384.7|2
1649137850000|2022-04-05 05:50:50|10388.8|10384.8|10388.3|10384.3|10388.8|10384.8|10388.3|10384.3|0
1649137860000|2022-04-05 05:51:00|10388.7|10384.7|10390|10386|10390.2|10386.2|10388.7|10384.7|3
1649137870000|2022-04-05 05:51:10|10390.2|10386.2|10390.2|10386.2|10390.2|10386.2|10390.2|10386.2|1
1649137880000|2022-04-05 05:51:20|10391.7|10387.7|10398.7|10394.7|10398.7|10394.7|10391.7|10387.7|32
1649137890000|2022-04-05 05:51:30|10398.2|10394.2|10395.7|10391.7|10398.2|10394.2|10395|10391|19
1649137900000|2022-04-05 05:51:40|10395.2|10391.2|10396.2|10392.2|10396.2|10392.2|10394.7|10390.7|3
1649137910000|2022-04-05 05:51:50|10396.5|10392.5|10396.7|10392.7|10397|10393|10396.5|10392.5|1
1649137920000|2022-04-05 05:52:00|10396.5|10392.5|10395.5|10391.5|10397.7|10393.7|10395.5|10391.5|10
1649137930000|2022-04-05 05:52:10|10395|10391|10393.7|10389.7|10395|10391|10393.7|10389.7|2
1649137940000|2022-04-05 05:52:20|10393.5|10389.5|10399.2|10395.2|10402.7|10398.7|10393.5|10389.5|45
1649137950000|2022-04-05 05:52:30|10399.5|10395.5|10400.2|10396.2|10400.7|10396.7|10399|10395|4
1649137960000|2022-04-05 05:52:40|10400.7|10396.7|10399.7|10395.7|10400.7|10396.7|10399.7|10395.7|2
1649137970000|2022-04-05 05:52:50|10400.2|10396.2|10400.7|10396.7|10402.2|10398.2|10399.7|10395.7|7
1649137980000|2022-04-05 05:53:00|10400.5|10396.5|10399.7|10395.7|10401.7|10397.7|10399.2|10395.2|7
1649137990000|2022-04-05 05:53:10|10400|10396|10399.7|10395.7|10400.5|10396.5|10399.7|10395.7|2
1649138000000|2022-04-05 05:53:20|10399.2|10395.2|10396|10392|10399.2|10395.2|10395|10391|7
1649138010000|2022-04-05 05:53:30|10395.7|10391.7|10396.7|10392.7|10396.7|10392.7|10395.7|10391.7|1
1649138020000|2022-04-05 05:53:40|10396|10392|10397.2|10393.2|10397.2|10393.2|10395.7|10391.7|3
1649138030000|2022-04-05 05:53:50|10396|10392|10395.2|10391.2|10396|10392|10395.2|10391.2|7
1649138040000|2022-04-05 05:54:00|10395.7|10391.7|10395.7|10391.7|10395.7|10391.7|10395.5|10391.5|2
1649138050000|2022-04-05 05:54:10|10395.5|10391.5|10398|10394|10399|10395|10395.5|10391.5|16
1649138060000|2022-04-05 05:54:20|10397.5|10393.5|10398|10394|10398|10394|10397.5|10393.5|2
1649138090000|2022-04-05 05:54:50|10398.2|10394.2|10398.7|10394.7|10400.7|10396.7|10398.2|10394.2|6
1649138100000|2022-04-05 05:55:00|10400.7|10396.7|10399|10395|10400.7|10396.7|10399|10395|4
1649138110000|2022-04-05 05:55:10|10398.7|10394.7|10396|10392|10398.7|10394.7|10396|10392|4
1649138120000|2022-04-05 05:55:20|10393.7|10389.7|10398.5|10394.5|10398.5|10394.5|10393.7|10389.7|6
1649138140000|2022-04-05 05:55:40|10398|10394|10398|10394|10398|10394|10398|10394|0
1649138150000|2022-04-05 05:55:50|10397.7|10393.7|10398|10394|10398|10394|10396.5|10392.5|3
1649138160000|2022-04-05 05:56:00|10398.7|10394.7|10402.2|10398.2|10402.9|10398.9|10398.7|10394.7|23
1649138170000|2022-04-05 05:56:10|10401.9|10397.9|10397.9|10393.9|10402.9|10398.9|10397.2|10393.2|6
1649138180000|2022-04-05 05:56:20|10398.2|10394.2|10397.9|10393.9|10398.4|10394.4|10397.9|10393.9|0
1649138190000|2022-04-05 05:56:30|10398.2|10394.2|10397.9|10393.9|10398.4|10394.4|10397.9|10393.9|1
1649138200000|2022-04-05 05:56:40|10398.2|10394.2|10395.9|10391.9|10398.2|10394.2|10395.9|10391.9|4
1649138210000|2022-04-05 05:56:50|10396.7|10392.7|10396.4|10392.4|10397.4|10393.4|10395.4|10391.4|0
1649138220000|2022-04-05 05:57:00|10396.2|10392.2|10394.4|10390.4|10396.7|10392.7|10394.4|10390.4|2
1649138230000|2022-04-05 05:57:10|10394.9|10390.9|10395.2|10391.2|10395.4|10391.4|10394.9|10390.9|1
1649138240000|2022-04-05 05:57:20|10394.9|10390.9|10395.9|10391.9|10395.9|10391.9|10394.9|10390.9|2
1649138270000|2022-04-05 05:57:50|10395.7|10391.7|10389|10385|10395.7|10391.7|10387.7|10383.7|20
1649138280000|2022-04-05 05:58:00|10388.5|10384.5|10388.2|10384.2|10390|10386|10387.7|10383.7|10
1649138290000|2022-04-05 05:58:10|10388.7|10384.7|10387.5|10383.5|10389|10385|10386.7|10382.7|14
1649138300000|2022-04-05 05:58:20|10387|10383|10389.7|10385.7|10389.7|10385.7|10387|10383|7
1649138310000|2022-04-05 05:58:30|10390|10386|10391.5|10387.5|10391.5|10387.5|10390|10386|10
1649138330000|2022-04-05 05:58:50|10392|10388|10394|10390|10394|10390|10392|10388|2
1649138350000|2022-04-05 05:59:10|10393.5|10389.5|10393.5|10389.5|10393.5|10389.5|10393.5|10389.5|1
1649138370000|2022-04-05 05:59:30|10393.2|10389.2|10393.9|10389.9|10396.2|10390|10393|10388.2|3
1649138380000|2022-04-05 05:59:40|10394.5|10390.5|10392|10388|10394.5|10390.5|10392|10388|2
1649138390000|2022-04-05 05:59:50|10393.1|10389.1|10394.5|10390.5|10394.5|10390.5|10393.1|10389.1|3
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10393.5|10389.5|10394.2|10390.2|10393.2|10389.2|6
1649138410000|2022-04-05 06:00:10|10393.2|10389.2|10402.2|10398.2|10402.7|10398.7|10393.2|10389.2|32
1649138420000|2022-04-05 06:00:20|10401.9|10397.9|10402.4|10398.4|10402.4|10398.4|10401.5|10397.5|3
1649138430000|2022-04-05 06:00:30|10401.9|10397.9|10401.9|10397.9|10401.9|10397.9|10401.7|10397.7|2
1649138440000|2022-04-05 06:00:40|10402.2|10398.2|10402.4|10398.4|10402.4|10398.4|10401.9|10397.9|3
1649138450000|2022-04-05 06:00:50|10401.9|10397.9|10399.9|10395.9|10401.9|10397.9|10399.9|10395.9|2
1649138460000|2022-04-05 06:01:00|10399.7|10395.7|10399.4|10395.4|10399.7|10395.7|10398.7|10394.7|3
1649138470000|2022-04-05 06:01:10|10399.2|10395.2|10398.7|10394.7|10399.4|10395.4|10398.2|10394.2|4
1649138480000|2022-04-05 06:01:20|10400.4|10396.4|10412.4|10408.4|10418.4|10414.4|10400.4|10396.4|94
1649138490000|2022-04-05 06:01:30|10412.6|10408.6|10414.6|10410.6|10416.7|10411.6|10410.4|10406.4|38
1649138500000|2022-04-05 06:01:40|10415.4|10411.4|10431.1|10427.1|10432.8|10427.6|10415.4|10411.4|144
1649138510000|2022-04-05 06:01:50|10431.6|10427.6|10431.6|10427.6|10436.1|10430.6|10429.8|10425.8|93
1649138520000|2022-04-05 06:02:00|10432.1|10428.1|10429.8|10425.8|10433.6|10429.6|10429.8|10425.8|30
1649138530000|2022-04-05 06:02:10|10430.3|10426.3|10432.6|10428.6|10435.3|10431.3|10430.3|10426.3|23
1649138540000|2022-04-05 06:02:20|10432.8|10428.8|10426.6|10422.6|10432.8|10428.8|10426.3|10422.3|15
1649138550000|2022-04-05 06:02:30|10425.8|10421.8|10427.3|10423.3|10429.3|10425.3|10425.8|10421.8|4
1649138560000|2022-04-05 06:02:40|10427.6|10423.6|10427.8|10423.8|10427.8|10423.8|10426.3|10422.3|5
1649138570000|2022-04-05 06:02:50|10428.1|10424.1|10426.3|10422.3|10428.1|10424.1|10426.3|10422.3|9
1649138580000|2022-04-05 06:03:00|10425.8|10421.8|10418.6|10414.6|10426.1|10422.1|10416.3|10412.3|29
1649138590000|2022-04-05 06:03:10|10418.9|10414.9|10417.9|10413.9|10419.6|10415.6|10417.4|10413.4|10
1649138600000|2022-04-05 06:03:20|10418.1|10414.1|10419.8|10415.8|10422.1|10418.1|10418.1|10414.1|14
1649138610000|2022-04-05 06:03:30|10420.4|10416.4|10420.9|10416.9|10422.9|10418.9|10419.4|10415.4|5
1649138620000|2022-04-05 06:03:40|10419.4|10415.4|10426.4|10422.4|10428.6|10424.6|10419.4|10415.4|29
1649138630000|2022-04-05 06:03:50|10427.6|10423.6|10426.9|10422.9|10427.6|10423.6|10426.4|10422.4|5
1649138640000|2022-04-05 06:04:00|10426.6|10422.6|10431.3|10427.3|10432.6|10428.6|10426.4|10422.4|18
1649138650000|2022-04-05 06:04:10|10431.9|10427.9|10433.3|10429.3|10433.9|10429.9|10431.6|10427.6|7
1649138660000|2022-04-05 06:04:20|10434.1|10430.1|10431.6|10427.6|10436.4|10432.4|10431.6|10427.6|9
1649138670000|2022-04-05 06:04:30|10431.1|10427.1|10428.4|10424.4|10431.6|10427.6|10428.4|10424.4|8
1649138680000|2022-04-05 06:04:40|10426.6|10422.6|10430.6|10426.6|10430.6|10426.6|10425.6|10421.6|17
1649138690000|2022-04-05 06:04:50|10429.8|10425.8|10427.6|10423.6|10430.3|10426.3|10423.3|10419.3|48
1649138700000|2022-04-05 06:05:00|10427.4|10423.4|10425.6|10421.6|10427.6|10423.6|10424.3|10420.3|18
1649138710000|2022-04-05 06:05:10|10425.1|10421.1|10428.6|10424.6|10429.1|10425.1|10422.3|10418.3|13
1649138720000|2022-04-05 06:05:20|10429.1|10425.1|10430.1|10426.1|10430.1|10426.1|10428.1|10424.1|5
1649138730000|2022-04-05 06:05:30|10430.3|10426.3|10432.4|10428.4|10432.4|10428.4|10429.6|10425.6|9
1649138740000|2022-04-05 06:05:40|10432.1|10428.1|10431.3|10427.3|10432.9|10428.9|10430.8|10426.8|8
1649138750000|2022-04-05 06:05:50|10432.6|10428.6|10432.1|10428.1|10434.3|10430.3|10432.1|10428.1|4
1649138760000|2022-04-05 06:06:00|10431.9|10427.9|10430.4|10426.4|10432.4|10428.4|10429.6|10425.6|4
1649138770000|2022-04-05 06:06:10|10431.1|10427.1|10432.9|10428.9|10433.8|10429.8|10430.1|10426.1|6
1649138780000|2022-04-05 06:06:20|10433.4|10429.4|10431.6|10427.6|10433.4|10429.4|10431.3|10427.3|7
1649138790000|2022-04-05 06:06:30|10431.8|10427.8|10431.6|10427.6|10432.9|10428.9|10431.6|10427.6|3
1649138800000|2022-04-05 06:06:40|10432.1|10428.1|10431.6|10427.6|10432.9|10428.9|10431.6|10427.6|4
1649138810000|2022-04-05 06:06:50|10432.1|10428.1|10431.6|10427.6|10432.6|10428.6|10431.6|10427.6|3
1649138820000|2022-04-05 06:07:00|10432.1|10428.1|10431.6|10427.6|10433.1|10429.1|10431.6|10427.6|6
1649138830000|2022-04-05 06:07:10|10432.6|10428.6|10430.4|10426.4|10432.6|10428.6|10430.4|10426.4|4
1649138840000|2022-04-05 06:07:20|10430.1|10426.1|10430.1|10426.1|10430.1|10426.1|10429.9|10425.9|1
1649138850000|2022-04-05 06:07:30|10429.8|10425.8|10427.6|10423.6|10429.8|10425.8|10427.6|10423.6|7
1649138860000|2022-04-05 06:07:40|10428.1|10424.1|10427.3|10423.3|10429.9|10424.3|10427.1|10421.9|4
1649138870000|2022-04-05 06:07:50|10427.6|10423.6|10427.6|10423.6|10427.8|10423.8|10426.6|10422.6|1
1649138880000|2022-04-05 06:08:00|10420|10416|10413.4|10409.4|10420|10416|10410.6|10406.6|62
1649138890000|2022-04-05 06:08:10|10413.6|10409.6|10414.1|10410.1|10414.6|10410.6|10413.6|10409.6|3
1649138900000|2022-04-05 06:08:20|10414.4|10410.4|10420.6|10416.6|10422.4|10417.4|10414.4|10410.4|17
1649138910000|2022-04-05 06:08:30|10420.4|10416.4|10421.4|10417.4|10421.6|10417.6|10420.4|10416.4|1
1649138920000|2022-04-05 06:08:40|10421.6|10417.6|10416.6|10412.6|10421.8|10417.8|10416.6|10412.6|11
1649138930000|2022-04-05 06:08:50|10417.3|10413.3|10413.4|10409.4|10418.1|10414.1|10412.6|10408.6|24
1649138940000|2022-04-05 06:09:00|10413.1|10409.1|10415.1|10411.1|10417.9|10413.9|10413.1|10409.1|6
1649138950000|2022-04-05 06:09:10|10415.4|10411.4|10415.6|10411.6|10416.3|10412.3|10415.4|10411.4|1
1649138960000|2022-04-05 06:09:20|10415.8|10411.8|10415.8|10411.8|10419.6|10415.6|10414.6|10410.6|18
1649138970000|2022-04-05 06:09:30|10415.6|10411.6|10414.9|10410.9|10415.9|10411.9|10412.4|10408.4|12
1649138980000|2022-04-05 06:09:40|10414.4|10410.4|10413.9|10409.9|10416.4|10412.4|10413.1|10409.1|6
1649138990000|2022-04-05 06:09:50|10415.1|10411.1|10420.6|10416.6|10420.6|10416.6|10414.1|10410.1|12
1649139000000|2022-04-05 06:10:00|10420.9|10416.9|10417.6|10413.6|10421.4|10417.4|10417.6|10413.6|8
1649139010000|2022-04-05 06:10:10|10417.8|10413.8|10419.9|10415.9|10420.1|10415.9|10417.8|10412.1|3
1649139020000|2022-04-05 06:10:20|10418.9|10414.9|10419.9|10415.9|10420.6|10416.6|10417.9|10413.9|5
1649139030000|2022-04-05 06:10:30|10420.4|10416.4|10419.4|10415.4|10420.4|10416.4|10418.4|10414.4|3
1649139040000|2022-04-05 06:10:40|10419.1|10415.1|10418.9|10414.9|10419.1|10415.1|10418.1|10414.1|2
1649139050000|2022-04-05 06:10:50|10418.4|10414.4|10418.4|10414.4|10418.4|10414.4|10417.9|10413.9|3
1649139060000|2022-04-05 06:11:00|10418.1|10414.1|10417.4|10413.4|10418.9|10414.9|10417.4|10413.4|3
1649139070000|2022-04-05 06:11:10|10417.1|10413.1|10413.6|10409.6|10417.1|10413.1|10412.9|10408.9|5
1649139080000|2022-04-05 06:11:20|10413.4|10409.4|10414.9|10410.9|10414.9|10410.9|10413.4|10409.4|0
1649139090000|2022-04-05 06:11:30|10415.7|10411.7|10415.4|10411.4|10415.7|10411.7|10415.4|10411.4|7
1649139100000|2022-04-05 06:11:40|10414.9|10410.9|10413.4|10409.4|10414.9|10410.9|10413.4|10409.4|3
1649139110000|2022-04-05 06:11:50|10412.9|10408.9|10415.4|10411.4|10415.4|10411.4|10412.9|10408.9|1
1649139120000|2022-04-05 06:12:00|10414.9|10410.9|10414.9|10410.9|10415.6|10411.6|10414.4|10410.4|2
1649139130000|2022-04-05 06:12:10|10414.4|10410.4|10415.4|10411.4|10415.4|10411.4|10413.9|10409.9|0
1649139140000|2022-04-05 06:12:20|10415.9|10411.9|10414.9|10410.9|10416.1|10412.1|10414.9|10410.9|2
1649139160000|2022-04-05 06:12:40|10413.4|10409.4|10412.9|10408.9|10413.9|10409.9|10412.9|10408.9|4
1649139170000|2022-04-05 06:12:50|10413.3|10409.3|10414.9|10410.9|10414.9|10410.9|10412.9|10408.9|6
1649139180000|2022-04-05 06:13:00|10414.6|10410.6|10412.9|10408.9|10414.9|10410.9|10412.9|10408.9|5
1649139190000|2022-04-05 06:13:10|10410.9|10406.9|10413.4|10409.4|10413.4|10409.4|10409.9|10405.9|13
1649139200000|2022-04-05 06:13:20|10413.9|10409.9|10432.1|10428.1|10436.8|10432.8|10413.9|10409.9|72
1649139210000|2022-04-05 06:13:30|10431.6|10427.6|10432.3|10428.3|10432.3|10428.3|10428.8|10424.8|13
1649139220000|2022-04-05 06:13:40|10429.6|10425.6|10427.4|10423.4|10429.6|10425.6|10426.8|10422.8|44
1649139230000|2022-04-05 06:13:50|10426.6|10422.6|10426.8|10422.8|10427.6|10423.6|10425.8|10421.8|4
1649139240000|2022-04-05 06:14:00|10427.1|10423.1|10427.1|10423.1|10429.8|10425.8|10425.8|10421.8|16
1649139250000|2022-04-05 06:14:10|10427.3|10423.3|10435.8|10431.8|10435.8|10431.8|10426.3|10422.3|31
1649139260000|2022-04-05 06:14:20|10436.3|10432.3|10432.8|10428.8|10436.3|10432.3|10432.8|10428.8|4
1649139270000|2022-04-05 06:14:30|10432.3|10428.3|10436.3|10432.3|10436.3|10432.3|10431.8|10427.8|8
1649139280000|2022-04-05 06:14:40|10436.8|10432.8|10436.8|10432.8|10438.3|10434.3|10436.6|10432.6|6
1649139290000|2022-04-05 06:14:50|10436.6|10432.6|10437.3|10433.3|10438.3|10434.3|10435.6|10431.6|5
1649139300000|2022-04-05 06:15:00|10437.5|10433.5|10436.3|10432.3|10437.8|10433.8|10435.8|10431.8|8
1649139310000|2022-04-05 06:15:10|10436.1|10432.1|10436.3|10432.3|10436.8|10432.8|10435.3|10431.3|1
1649139320000|2022-04-05 06:15:20|10437.2|10433.2|10434.6|10430.6|10440.1|10436.1|10432.6|10428.6|27
1649139330000|2022-04-05 06:15:30|10433.9|10429.9|10430.6|10426.6|10434.1|10430.1|10430.3|10426.3|9
1649139340000|2022-04-05 06:15:40|10430.8|10426.8|10431.8|10427.8|10433.6|10429.6|10429.8|10425.8|18
1649139350000|2022-04-05 06:15:50|10432.3|10428.3|10431.8|10427.8|10432.8|10428.8|10426.1|10422.1|22
1649139360000|2022-04-05 06:16:00|10432.1|10428.1|10428.3|10424.3|10432.1|10428.1|10428.3|10424.3|9
1649139370000|2022-04-05 06:16:10|10428.8|10424.8|10430.6|10426.6|10431.8|10427.8|10428.8|10424.8|11
1649139380000|2022-04-05 06:16:20|10430.4|10426.4|10425.4|10421.4|10433.5|10429.5|10424.6|10420.6|38
1649139390000|2022-04-05 06:16:30|10425.1|10421.1|10427.9|10423.9|10428.6|10424.6|10419.9|10415.9|33
1649139400000|2022-04-05 06:16:40|10428.4|10424.4|10425.4|10421.4|10428.4|10424.4|10425.4|10421.4|10
1649139410000|2022-04-05 06:16:50|10424.6|10420.6|10423.3|10419.3|10424.6|10420.6|10421.3|10417.3|4
1649139420000|2022-04-05 06:17:00|10423.1|10419.1|10426.1|10422.1|10429.9|10424.3|10422.3|10418.3|13
1649139430000|2022-04-05 06:17:10|10426.6|10422.6|10426.3|10422.3|10426.8|10422.8|10425.8|10421.8|1
1649139440000|2022-04-05 06:17:20|10427.1|10423.1|10437.1|10433.1|10437.3|10433.3|10427.1|10423.1|28
1649139450000|2022-04-05 06:17:30|10435.6|10431.6|10438.1|10434.1|10438.1|10434.1|10434.6|10430.6|4
1649139460000|2022-04-05 06:17:40|10437.8|10433.8|10438.8|10434.8|10440.1|10436.1|10437.6|10433.6|11
1649139470000|2022-04-05 06:17:50|10438.3|10434.3|10435.3|10431.3|10438.3|10434.3|10432.8|10427.3|7
1649139480000|2022-04-05 06:18:00|10435.1|10431.1|10437.3|10433.3|10440.3|10436.3|10434.8|10430.8|16
1649139490000|2022-04-05 06:18:10|10438.1|10434.1|10433.8|10429.8|10438.6|10434.6|10433.8|10429.8|3
1649139500000|2022-04-05 06:18:20|10434.3|10430.3|10439.3|10435.3|10440.3|10436.3|10434.3|10430.3|14
1649139510000|2022-04-05 06:18:30|10439.1|10435.1|10439.1|10435.1|10439.3|10435.3|10438.6|10434.6|5
1649139520000|2022-04-05 06:18:40|10439.3|10435.3|10448.8|10444.8|10453.3|10449.3|10439.3|10435.3|76
1649139530000|2022-04-05 06:18:50|10448.6|10444.6|10446.3|10442.3|10448.8|10444.8|10445.5|10441.5|17
1649139540000|2022-04-05 06:19:00|10446.1|10442.1|10435.3|10431.3|10448.3|10443.3|10434.8|10428.3|35
1649139550000|2022-04-05 06:19:10|10435.8|10431.8|10440.3|10436.3|10442.8|10438.8|10435.3|10431.3|17
1649139560000|2022-04-05 06:19:20|10439.3|10435.3|10440.1|10436.1|10440.3|10436.3|10439.3|10435.3|3
1649139570000|2022-04-05 06:19:30|10439.8|10435.8|10437.5|10433.5|10439.8|10435.8|10436.8|10432.8|11
1649139580000|2022-04-05 06:19:40|10438|10434|10440.8|10436.8|10440.8|10436.8|10438|10434|3
1649139590000|2022-04-05 06:19:50|10439.5|10435.5|10439.3|10435.3|10439.5|10435.5|10438.3|10434.3|6
1649139600000|2022-04-05 06:20:00|10440.8|10436.8|10438.1|10434.1|10441.1|10437.1|10438.1|10434.1|7
1649139610000|2022-04-05 06:20:10|10437.8|10433.8|10440.3|10436.3|10440.3|10436.3|10437.1|10433.1|4
1649139620000|2022-04-05 06:20:20|10439.8|10435.8|10439.6|10435.6|10440.1|10436.1|10438.6|10434.6|6
1649139630000|2022-04-05 06:20:30|10439.3|10435.3|10438.6|10434.6|10439.3|10435.3|10438.6|10434.6|3
1649139640000|2022-04-05 06:20:40|10438.1|10434.1|10437.1|10433.1|10438.1|10434.1|10437.1|10433.1|2
1649139650000|2022-04-05 06:20:50|10437.3|10433.3|10432.8|10428.8|10438.1|10434.1|10428.1|10423.1|24
1649139660000|2022-04-05 06:21:00|10432.5|10428.5|10433.1|10429.1|10434.6|10430.6|10432.1|10428.1|6
1649139670000|2022-04-05 06:21:10|10434.1|10430.1|10433.6|10429.6|10434.1|10430.1|10433.6|10429.6|1
1649139680000|2022-04-05 06:21:20|10433.8|10429.8|10434.6|10430.6|10434.6|10430.6|10432.1|10428.1|1
1649139690000|2022-04-05 06:21:30|10434.1|10430.1|10438.3|10434.3|10439.8|10435.8|10432.1|10428.1|15
1649139700000|2022-04-05 06:21:40|10437.6|10433.6|10438.3|10434.3|10439.1|10435.1|10437.6|10433.6|6
1649139710000|2022-04-05 06:21:50|10439|10435|10437.3|10433.3|10442.6|10438.6|10437.3|10433.3|17
1649139720000|2022-04-05 06:22:00|10437.6|10433.6|10441.6|10437.6|10444.6|10440.6|10437.6|10433.6|9
1649139730000|2022-04-05 06:22:10|10441.1|10437.1|10429.3|10425.3|10441.1|10437.1|10429.3|10425.3|43
1649139740000|2022-04-05 06:22:20|10429.5|10425.5|10428.8|10424.8|10431.1|10426.8|10428.1|10423.1|11
1649139750000|2022-04-05 06:22:30|10428.6|10424.6|10427.8|10423.8|10428.6|10424.6|10427.6|10423.6|8
1649139760000|2022-04-05 06:22:40|10428.3|10424.3|10427.8|10423.8|10429.1|10425.1|10427.8|10423.8|4
1649139770000|2022-04-05 06:22:50|10427.3|10423.3|10427.3|10423.3|10427.3|10423.3|10424.1|10420.1|20
1649139780000|2022-04-05 06:23:00|10426.8|10422.8|10427.8|10423.8|10429.1|10425.1|10426.8|10422.8|6
1649139790000|2022-04-05 06:23:10|10427.3|10423.3|10427.6|10423.6|10427.6|10423.6|10426.9|10422.9|2
1649139810000|2022-04-05 06:23:30|10424.1|10420.1|10422.3|10418.3|10424.1|10420.1|10419.6|10415.6|26
1649139820000|2022-04-05 06:23:40|10424.1|10420.1|10422.1|10418.1|10424.1|10420.1|10422.1|10418.1|8
1649139830000|2022-04-05 06:23:50|10421.9|10417.9|10418.3|10414.3|10422.6|10418.6|10417.3|10413.3|5
1649139840000|2022-04-05 06:24:00|10417.8|10413.8|10422.8|10418.8|10423.3|10419.3|10417.8|10413.8|5
1649139850000|2022-04-05 06:24:10|10423.1|10419.1|10422.8|10418.8|10423.8|10419.8|10422.8|10418.8|2
1649139860000|2022-04-05 06:24:20|10423.8|10419.8|10424.1|10420.1|10424.1|10420.1|10422.8|10418.8|2
1649139870000|2022-04-05 06:24:30|10424.6|10420.6|10424.8|10420.8|10424.8|10420.8|10424.3|10420.3|2
1649139880000|2022-04-05 06:24:40|10424.6|10420.6|10424.3|10420.3|10424.8|10420.8|10424.3|10420.3|0
1649139890000|2022-04-05 06:24:50|10424.6|10420.6|10423.3|10419.3|10425.3|10421.3|10423.3|10419.3|7
1649139900000|2022-04-05 06:25:00|10423.6|10419.6|10424.6|10420.6|10424.6|10420.6|10423.1|10419.1|8
1649139910000|2022-04-05 06:25:10|10424.8|10416.8|10419.6|10415.6|10424.8|10418.6|10419.6|10415.6|7
1649139920000|2022-04-05 06:25:20|10419.3|10415.3|10419.6|10415.6|10420.1|10416.1|10419.3|10415.3|7
1649139930000|2022-04-05 06:25:30|10419.3|10415.3|10421.8|10417.8|10423.3|10419.3|10418.8|10414.8|10
1649139940000|2022-04-05 06:25:40|10421.6|10417.6|10422.6|10418.6|10422.6|10418.6|10421.1|10417.1|8
1649139950000|2022-04-05 06:25:50|10422.1|10418.1|10421.8|10417.8|10422.1|10418.1|10421.8|10417.8|0
1649139960000|2022-04-05 06:26:00|10422.1|10418.1|10422.1|10418.1|10422.6|10418.6|10422.1|10418.1|2
1649139970000|2022-04-05 06:26:10|10422.6|10418.6|10422.1|10418.1|10422.6|10418.6|10422.1|10418.1|2
1649139980000|2022-04-05 06:26:20|10422.3|10418.3|10420.6|10416.6|10423.1|10419.1|10419.1|10415.1|9
1649139990000|2022-04-05 06:26:30|10421.9|10417.9|10417.6|10413.6|10424.6|10420.6|10417.6|10413.6|30
1649140000000|2022-04-05 06:26:40|10417.8|10413.8|10416.6|10412.6|10421.6|10417.6|10412.6|10408.6|41
1649140010000|2022-04-05 06:26:50|10416.3|10412.3|10417.8|10413.8|10417.8|10413.8|10416.3|10412.3|5
1649140020000|2022-04-05 06:27:00|10416.3|10412.3|10423.3|10419.3|10423.3|10419.3|10416.3|10412.3|23
1649140030000|2022-04-05 06:27:10|10423.1|10419.1|10426.6|10422.6|10427.6|10423.6|10421.8|10417.8|37
1649140040000|2022-04-05 06:27:20|10426.8|10422.8|10427.3|10423.3|10427.8|10423.8|10425.3|10421.3|14
1649140050000|2022-04-05 06:27:30|10427.8|10423.8|10425.3|10421.3|10429.3|10425.3|10425.3|10421.3|12
1649140060000|2022-04-05 06:27:40|10425.8|10421.8|10425.3|10421.3|10426.3|10422.3|10425.3|10421.3|8
1649140070000|2022-04-05 06:27:50|10424.8|10420.8|10425.3|10421.3|10425.3|10421.3|10424.6|10420.6|3
1649140080000|2022-04-05 06:28:00|10425.5|10421.5|10419.8|10415.8|10426.3|10422.3|10419.8|10415.8|11
1649140090000|2022-04-05 06:28:10|10419.6|10415.6|10418.3|10414.3|10419.6|10415.6|10417.8|10413.8|3
1649140100000|2022-04-05 06:28:20|10418.6|10414.6|10419.3|10415.3|10421.3|10417.3|10418.6|10414.6|5
1649140110000|2022-04-05 06:28:30|10419.6|10415.6|10422.3|10418.3|10422.3|10418.3|10419.3|10415.3|2
1649140120000|2022-04-05 06:28:40|10422.1|10418.1|10424.3|10420.3|10424.3|10420.3|10421.8|10417.8|5
1649140130000|2022-04-05 06:28:50|10424|10420|10426.3|10422.3|10431.3|10424.5|10424|10420|36
1649140140000|2022-04-05 06:29:00|10426.8|10422.8|10423.3|10419.3|10427.8|10423.8|10423.3|10419.3|6
1649140150000|2022-04-05 06:29:10|10424.8|10420.8|10433.3|10429.3|10440.5|10435.8|10424.8|10420.8|83
1649140160000|2022-04-05 06:29:20|10432.8|10428.8|10437|10433|10439|10435|10430.8|10425|28
1649140170000|2022-04-05 06:29:30|10436.8|10432.8|10422.8|10418.8|10436.8|10432.8|10422|10418|49
1649140180000|2022-04-05 06:29:40|10422|10418|10428.3|10424.3|10430.3|10426.3|10422|10418|11
1649140190000|2022-04-05 06:29:50|10427.3|10423.3|10423.8|10419.8|10427.3|10423.3|10423.8|10419.8|3
1649140200000|2022-04-05 06:30:00|10423.7|10419.7|10424.2|10420.2|10424.2|10420.2|10422.5|10418.5|8
1649140210000|2022-04-05 06:30:10|10424.5|10420.5|10425.5|10421.5|10425.5|10421.5|10424.5|10420.5|1
1649140220000|2022-04-05 06:30:20|10425.7|10421.7|10417.8|10413.8|10425.7|10421.7|10412.5|10408.5|93
1649140230000|2022-04-05 06:30:30|10417.5|10413.5|10417.3|10413.3|10420|10414.8|10415.3|10411.3|30
1649140240000|2022-04-05 06:30:40|||||||||2
1649140250000|2022-04-05 06:30:50|10417|10413|10418|10414|10418|10414|10414.3|10410.3|23
1649140260000|2022-04-05 06:31:00|10418.3|10414.3|10422.8|10418.8|10424.3|10420.3|10418|10414|18
1649140270000|2022-04-05 06:31:10|10422.5|10418.5|10421|10417|10423.3|10419.3|10419.8|10414.8|10
1649140280000|2022-04-05 06:31:20|10421.5|10417.5|10420.5|10416.5|10422.8|10418.8|10420.5|10416.5|12
1649140290000|2022-04-05 06:31:30|10420.3|10416.3|10419.8|10415.8|10420.3|10416.3|10419|10415|3
1649140300000|2022-04-05 06:31:40|10420.3|10416.3|10420.3|10416.3|10421.5|10417.5|10420.3|10416.3|1
1649140310000|2022-04-05 06:31:50|10420|10416|10422.8|10418.8|10422.8|10418.8|10419.3|10415.3|1
1649140320000|2022-04-05 06:32:00|10423.2|10419.2|10421|10417|10424.8|10420.8|10421|10417|7
1649140330000|2022-04-05 06:32:10|10421.3|10417.3|10421.2|10417.2|10421.8|10417.8|10420.8|10416.8|4
1649140340000|2022-04-05 06:32:20|10421.5|10417.5|10421|10417|10421.5|10417.5|10420.8|10416.8|0
1649140350000|2022-04-05 06:32:30|10421.3|10417.3|10426.3|10422.3|10426.3|10422.3|10416.8|10412.8|25
1649140360000|2022-04-05 06:32:40|10427|10423|10424.2|10420.2|10430.2|10426.2|10424.2|10420.2|24
1649140370000|2022-04-05 06:32:50|10425.7|10421.7|10427.2|10423.2|10429.2|10425.2|10424.7|10420.7|10
1649140380000|2022-04-05 06:33:00|10428|10424|10431.5|10427.5|10432.5|10428.5|10425.5|10421.5|15
1649140390000|2022-04-05 06:33:10|10431.3|10427.3|10430.2|10426.2|10432|10428|10428.8|10424.8|6
1649140400000|2022-04-05 06:33:20|10430|10426|10429|10425|10430.5|10426.5|10429|10425|3
1649140410000|2022-04-05 06:33:30|10428.5|10424.5|10428.5|10424.5|10428.5|10424.5|10427.5|10423.5|3
1649140420000|2022-04-05 06:33:40|10428.2|10424.2|10428|10424|10428.2|10424.2|10427.5|10423.5|2
1649140430000|2022-04-05 06:33:50|10428.3|10424.3|10428.3|10424.3|10428.3|10424.3|10427.8|10423.8|2
1649140440000|2022-04-05 06:34:00|10429.5|10425.5|10432.8|10428.8|10436.8|10430.5|10429.5|10425.5|31
1649140450000|2022-04-05 06:34:10|10432|10428|10430.5|10426.5|10432.8|10428.8|10430.3|10426.3|2
1649140460000|2022-04-05 06:34:20|10428.8|10424.8|10428.8|10424.8|10429|10425|10427.8|10423.8|4
1649140470000|2022-04-05 06:34:30|10427|10423|10426.8|10422.8|10427.3|10423.3|10426.8|10422.8|5
1649140480000|2022-04-05 06:34:40|10427.3|10423.3|10429.3|10425.3|10430.3|10426.3|10427.3|10423.3|5
1649140490000|2022-04-05 06:34:50|10429.5|10425.5|10429.3|10425.3|10429.8|10425.8|10428.3|10424.3|1
1649140500000|2022-04-05 06:35:00|10429.5|10425.5|10428.8|10424.8|10430.8|10426.8|10428.3|10424.3|0
1649140510000|2022-04-05 06:35:10|10428.3|10424.3|10430.8|10426.8|10432.3|10428.3|10427.3|10423.3|7
1649140520000|2022-04-05 06:35:20|10431|10427|10434.8|10430.8|10436.8|10432.8|10431|10427|13
1649140530000|2022-04-05 06:35:30|10434.5|10430.5|10436.8|10432.8|10437|10433|10433.8|10429.8|5
1649140540000|2022-04-05 06:35:40|10437|10433|10439.3|10435.3|10439.3|10435.3|10434.8|10429|18
1649140550000|2022-04-05 06:35:50|10439.5|10435.5|10438.3|10434.3|10439.5|10435.5|10438|10434|5
1649140560000|2022-04-05 06:36:00|10438.5|10434.5|10437.5|10433.5|10442|10438|10437.5|10433.5|13
1649140570000|2022-04-05 06:36:10|10437.3|10433.3|10437.5|10433.5|10438.5|10434.5|10437|10433|6
1649140580000|2022-04-05 06:36:20|10438|10434|10436.8|10432.8|10438|10434|10436|10432|4
1649140590000|2022-04-05 06:36:30|10437.3|10433.3|10432.3|10428.3|10437.8|10433.8|10432|10428|21
1649140600000|2022-04-05 06:36:40|10432|10428|10437|10433|10437|10433|10432|10428|5
1649140610000|2022-04-05 06:36:50|10436.5|10432.5|10436.5|10432.5|10436.5|10432.5|10435.5|10431.5|1
1649140620000|2022-04-05 06:37:00|10436.3|10432.3|10435|10431|10436.3|10432.3|10435|10431|0
1649140630000|2022-04-05 06:37:10|10434.8|10430.8|10432.5|10428.5|10434.8|10430.8|10432.5|10428.5|5
1649140640000|2022-04-05 06:37:20|10432.3|10428.3|10430.8|10426.8|10432.3|10428.3|10430.5|10426.5|3
1649140650000|2022-04-05 06:37:30|10431|10427|10429.5|10425.5|10431|10427|10429.5|10425.5|2
1649140660000|2022-04-05 06:37:40|10428.5|10424.5|10433|10429|10433.3|10429.3|10428.5|10424.5|8
1649140670000|2022-04-05 06:37:50|10434.2|10430.2|10437|10433|10437.3|10433.3|10432|10428|6
1649140680000|2022-04-05 06:38:00|10437.2|10433.2|10436.5|10432.5|10440|10436|10436.5|10432.5|5
1649140690000|2022-04-05 06:38:10|10435|10431|10433|10429|10435|10431|10432.5|10428.5|2
1649140710000|2022-04-05 06:38:30|10435|10431|10433.3|10429.3|10435|10431|10432.5|10428.5|5
1649140720000|2022-04-05 06:38:40|10433|10429|10429.5|10425.5|10433.5|10429.5|10429.5|10425.5|6
1649140730000|2022-04-05 06:38:50|10430|10426|10416.7|10412.7|10430|10426|10415.8|10411.8|36
1649140740000|2022-04-05 06:39:00|10417.3|10413.3|10418.8|10414.8|10420.3|10416.3|10410.8|10406.8|41
1649140750000|2022-04-05 06:39:10|10418.5|10414.5|10418.8|10414.8|10419.8|10415.8|10418.3|10414.3|13
1649140760000|2022-04-05 06:39:20|10419.6|10415.6|10419.5|10415.5|10423.5|10419.5|10419.5|10415.5|10
1649140770000|2022-04-05 06:39:30|10419.3|10415.3|10422.8|10418.8|10423.3|10419.3|10419.3|10415.3|2
1649140780000|2022-04-05 06:39:40|10421.8|10417.8|10422.3|10418.3|10423.8|10419.8|10421.8|10417.8|5
1649140790000|2022-04-05 06:39:50|10421.6|10417.6|10424.3|10420.3|10424.3|10420.3|10419.8|10415.8|12
1649140800000|2022-04-05 06:40:00|10423.3|10419.3|10422.3|10418.3|10424.3|10420.3|10422|10418|4
1649140810000|2022-04-05 06:40:10|10422|10418|10419.8|10415.8|10422.3|10418.3|10419.8|10415.8|2
1649140820000|2022-04-05 06:40:20|10420.5|10416.5|10428.8|10424.8|10428.8|10424.8|10420.5|10416.5|6
1649140830000|2022-04-05 06:40:30|10428.5|10424.5|10433|10429|10433.3|10429.3|10428|10424|16
1649140840000|2022-04-05 06:40:40|10432.3|10428.3|10425.8|10421.8|10432.3|10428.3|10425.8|10421.8|5
1649140850000|2022-04-05 06:40:50|10428.3|10424.3|10427.8|10423.8|10428.3|10424.3|10426|10422|6
1649140860000|2022-04-05 06:41:00|10427.5|10423.5|10426.3|10422.3|10427.8|10423.8|10426.3|10422.3|1
1649140870000|2022-04-05 06:41:10|10426|10422|10425.8|10421.8|10426|10422|10425.8|10421.8|1
1649140880000|2022-04-05 06:41:20|10426.3|10422.3|10428.3|10424.3|10429|10425|10426.3|10422.3|5
1649140890000|2022-04-05 06:41:30|10428.5|10424.5|10430.5|10426.5|10430.5|10426.5|10428.5|10424.5|4
1649140900000|2022-04-05 06:41:40|10430.3|10426.3|10434.5|10430.5|10435.5|10431.5|10430|10426|23
1649140910000|2022-04-05 06:41:50|10434|10430|10434.3|10430.3|10436.3|10432.3|10433.5|10429.5|7
1649140920000|2022-04-05 06:42:00|10434.5|10430.5|10432.3|10428.3|10434.5|10430.5|10431.6|10427.6|6
1649140930000|2022-04-05 06:42:10|10432.7|10428.7|10430.5|10426.5|10433|10429|10430.5|10426.5|0
1649140940000|2022-04-05 06:42:20|10429.8|10425.8|10428|10424|10430.2|10426.2|10428|10424|4
1649140950000|2022-04-05 06:42:30|10428.5|10424.5|10434.3|10430.3|10434.5|10430.5|10428.5|10424.5|8
1649140960000|2022-04-05 06:42:40|10433.3|10429.3|10432.8|10428.8|10433.3|10429.3|10432.3|10428.3|0
1649140970000|2022-04-05 06:42:50|10432|10428|10433|10429|10433|10429|10430|10426|2
1649140980000|2022-04-05 06:43:00|10432.5|10428.5|10432.3|10428.3|10433|10429|10431.5|10427.5|2
1649140990000|2022-04-05 06:43:10|10431.5|10427.5|10431.2|10427.2|10432.5|10428.5|10431|10427|3
1649141000000|2022-04-05 06:43:20|10431.3|10427.3|10429.5|10425.5|10431.3|10427.3|10428.5|10424.5|5
1649141010000|2022-04-05 06:43:30|10430|10426|10429.5|10425.5|10430.5|10426.5|10429.5|10425.5|0
1649141020000|2022-04-05 06:43:40|10429|10425|10435.5|10431.5|10436|10432|10429|10425|8
1649141030000|2022-04-05 06:43:50|10435.3|10431.3|10432.3|10428.3|10436|10432|10432.3|10428.3|6
1649141040000|2022-04-05 06:44:00|10430.5|10426.5|10432.7|10428.7|10432.7|10428.7|10430.5|10426.5|10
1649141050000|2022-04-05 06:44:10|10434|10430|10433|10429|10434|10430|10431.7|10427.7|4
1649141060000|2022-04-05 06:44:20|10434|10430|10430|10426|10434|10430|10428|10424|11
1649141070000|2022-04-05 06:44:30|10429.8|10425.8|10429|10425|10429.8|10425.8|10428.5|10424.5|2
1649141080000|2022-04-05 06:44:40|10431|10427|10430|10426|10431|10427|10430|10426|3
1649141090000|2022-04-05 06:44:50|10431|10427|10431|10427|10431|10427|10430|10426|0
1649141100000|2022-04-05 06:45:00|10430|10426|10430|10426|10430|10426|10428.5|10424.5|3
1649141110000|2022-04-05 06:45:10|10429.8|10425.8|10429.5|10425.5|10429.8|10425.8|10428|10421.3|2
1649141130000|2022-04-05 06:45:30|10429|10425|10429|10425|10429|10425|10429|10425|2
1649141140000|2022-04-05 06:45:40|10429.5|10425.5|10429.5|10425.5|10430|10426|10429|10425|4
1649141150000|2022-04-05 06:45:50|10429.7|10425.7|10430|10426|10430|10426|10429.7|10425.7|0
1649141160000|2022-04-05 06:46:00|10429.5|10425.5|10431.2|10427.2|10434.2|10430.2|10429.5|10425.5|17
1649141170000|2022-04-05 06:46:10|10430.5|10426.5|10430.5|10426.5|10431|10427|10429.7|10425.7|4
1649141180000|2022-04-05 06:46:20|10430.7|10426.7|10430.7|10426.7|10431|10427|10430|10426|0
1649141190000|2022-04-05 06:46:30|10431|10427|10431|10427|10431.2|10427.2|10430.5|10426.5|2
1649141200000|2022-04-05 06:46:40|10430.7|10426.7|10429.7|10425.7|10430.7|10426.7|10429.7|10425.7|0
1649141210000|2022-04-05 06:46:50|10429.5|10425.5|10429|10425|10431.2|10427.2|10429|10425|8
1649141220000|2022-04-05 06:47:00|10428.7|10424.7|10425.7|10421.7|10428.7|10424.7|10424.7|10420.7|7
1649141230000|2022-04-05 06:47:10|10426|10422|10425.2|10421.2|10426.5|10422.5|10425.2|10421.2|3
1649141240000|2022-04-05 06:47:20|10424.7|10420.7|10428|10424|10429.7|10425.7|10424.7|10420.7|10
1649141250000|2022-04-05 06:47:30|10426|10422|10426.2|10422.2|10427|10423|10426|10422|1
1649141260000|2022-04-05 06:47:40|10426.5|10422.5|10426.2|10422.2|10427|10423|10426|10422|0
1649141270000|2022-04-05 06:47:50|10426.5|10422.5|10428.5|10424.5|10429|10425|10426.5|10422.5|0
1649141280000|2022-04-05 06:48:00|10429|10425|10427.5|10423.5|10429.2|10425.2|10427.5|10423.5|2
1649141290000|2022-04-05 06:48:10|10426.8|10422.8|10426.2|10422.2|10426.8|10422.8|10426.2|10422.2|2
1649141300000|2022-04-05 06:48:20|10427|10423|10423.7|10419.7|10427|10423|10423.3|10419.3|6
1649141310000|2022-04-05 06:48:30|10424|10420|10421.5|10417.5|10425.3|10420.7|10421.5|10415.5|16
1649141320000|2022-04-05 06:48:40|10421|10417|10420.2|10416.2|10421.2|10417.2|10416.5|10412.5|13
1649141330000|2022-04-05 06:48:50|10420.7|10416.7|10421|10417|10424.5|10420.5|10420.7|10416.7|9
1649141340000|2022-04-05 06:49:00|10422|10418|10424.7|10420.7|10425.7|10421.7|10421.5|10417.5|5
1649141350000|2022-04-05 06:49:10|10425.5|10421.5|10427.5|10423.5|10428.8|10424.8|10425.5|10421.5|3
1649141360000|2022-04-05 06:49:20|10427.3|10423.3|10424.7|10420.7|10427.3|10423.3|10424.7|10420.7|6
1649141370000|2022-04-05 06:49:30|10424.3|10420.3|10418.5|10414.5|10424.3|10420.3|10414.5|10410.5|33
1649141380000|2022-04-05 06:49:40|10417.2|10413.2|10415.5|10411.5|10418.8|10414.8|10415.5|10411.5|4
1649141390000|2022-04-05 06:49:50|10416.5|10412.5|10416|10412|10418.3|10414.3|10414.8|10410.8|13
1649141400000|2022-04-05 06:50:00|10417.7|10413.7|10417.2|10413.2|10419|10415|10417.2|10413.2|9
1649141410000|2022-04-05 06:50:10|10417.5|10413.5|10418|10414|10418|10414|10416|10412|6
1649141420000|2022-04-05 06:50:20|10417.8|10413.8|10420.7|10416.7|10423.4|10419.4|10417.8|10413.8|22
1649141430000|2022-04-05 06:50:30|10420.2|10416.2|10414.8|10410.8|10422.2|10417.7|10414.3|10410.3|28
1649141440000|2022-04-05 06:50:40|10414|10410|10420.8|10416.8|10420.8|10416.8|10413.5|10409.5|8
1649141450000|2022-04-05 06:50:50|10419.3|10415.3|10420|10416|10422|10418|10419.3|10415.3|16
1649141460000|2022-04-05 06:51:00|10419.3|10415.3|10420.5|10416.5|10422|10418|10418|10414|6
1649141470000|2022-04-05 06:51:10|10421.2|10417.2|10422.5|10418.5|10424|10418.5|10421.2|10416|3
1649141480000|2022-04-05 06:51:20|10420|10416|10421|10417|10421|10417|10418|10412|3
1649141490000|2022-04-05 06:51:30|10419|10415|10421.5|10417.5|10422.2|10418.2|10419|10415|1
1649141500000|2022-04-05 06:51:40|10421|10417|10421|10417|10421|10417|10421|10417|1
1649141510000|2022-04-05 06:51:50|10420|10416|10420|10416|10420|10416|10415|10411|15
1649141520000|2022-04-05 06:52:00|10419.7|10415.7|10417.5|10413.5|10422|10418|10417.2|10413.2|4
1649141530000|2022-04-05 06:52:10|10418.9|10414.9|10420|10416|10420|10416|10418.9|10414.9|1
1649141540000|2022-04-05 06:52:20|10420.9|10416.9|10421.7|10417.7|10422|10418|10420.9|10416.9|0
1649141550000|2022-04-05 06:52:30|10422|10418|10417.7|10413.7|10422|10418|10416.2|10412.2|4
1649141560000|2022-04-05 06:52:40|10418|10414|10418|10414|10418.2|10414.2|10416.7|10412.7|1
1649141570000|2022-04-05 06:52:50|10417.7|10413.7|10417|10413|10420.2|10416.2|10416.7|10412.7|7
1649141580000|2022-04-05 06:53:00|10417.5|10413.5|10419|10415|10419|10415|10415.2|10411.2|14
1649141590000|2022-04-05 06:53:10|10418.2|10414.2|10417|10413|10418.4|10414.4|10417|10413|1
1649141600000|2022-04-05 06:53:20|10416.7|10412.7|10417.5|10413.5|10419.5|10415.5|10416.7|10412.7|2
1649141610000|2022-04-05 06:53:30|10419.6|10415.6|10420|10416|10421.3|10417.3|10419.6|10415.6|3
1649141620000|2022-04-05 06:53:40|10421|10417|10423.2|10419.2|10425.5|10421.5|10421|10417|19
1649141630000|2022-04-05 06:53:50|10423.4|10419.4|10419.2|10415.2|10424.4|10420.4|10419.2|10415.2|5
1649141640000|2022-04-05 06:54:00|10419.4|10415.4|10422.7|10418.7|10437.2|10433.2|10419.4|10415.4|48
1649141650000|2022-04-05 06:54:10|10422.2|10418.2|10421.9|10417.9|10424.7|10418.9|10420.2|10415.9|6
1649141660000|2022-04-05 06:54:20|10422.2|10418.2|10424.2|10420.2|10424.2|10420.2|10422.2|10418.2|12
1649141670000|2022-04-05 06:54:30|10422.7|10418.7|10422.2|10418.2|10422.7|10418.7|10421.9|10417.9|5
1649141680000|2022-04-05 06:54:40|10422|10418|10422.4|10418.4|10423.2|10419.2|10419.5|10415.5|9
1649141690000|2022-04-05 06:54:50|10421.9|10417.9|10421.2|10417.2|10421.9|10417.9|10420.2|10416.2|2
1649141700000|2022-04-05 06:55:00|10422|10418|10420.2|10416.2|10423.2|10419.2|10420.2|10416.2|0
1649141710000|2022-04-05 06:55:10|10419.9|10415.9|10420.2|10416.2|10421.7|10417.7|10419.9|10415.9|3
1649141720000|2022-04-05 06:55:20|10419.5|10415.5|10420.7|10416.7|10420.7|10416.7|10418.2|10414.2|6
1649141730000|2022-04-05 06:55:30|10419.9|10415.9|10414.7|10410.7|10419.9|10415.9|10414.2|10410.2|11
1649141740000|2022-04-05 06:55:40|10414.9|10410.9|10407.7|10403.7|10415.2|10411.2|10405.2|10399.5|62
1649141750000|2022-04-05 06:55:50|10409|10405|10408.5|10404.5|10410.2|10406.2|10407.5|10403.5|21
1649141760000|2022-04-05 06:56:00|10407.9|10403.9|10407.5|10403.5|10410.2|10406.2|10406|10402|33
1649141770000|2022-04-05 06:56:10|10407.4|10403.4|10403.9|10399.9|10407.4|10403.4|10402.9|10398.9|16
1649141780000|2022-04-05 06:56:20|10405.7|10401.7|10403.2|10399.2|10405.7|10401.7|10402.7|10398.7|28
1649141790000|2022-04-05 06:56:30|10402.2|10398.2|10398.7|10394.7|10402.9|10398.9|10398.7|10394.7|20
1649141800000|2022-04-05 06:56:40|10399.2|10395.2|10395.5|10391.5|10399.2|10395.2|10391.2|10387.2|74
1649141810000|2022-04-05 06:56:50|10394.7|10390.7|10395|10391|10396.7|10392.7|10394.7|10390.7|14
1649141820000|2022-04-05 06:57:00|10395.2|10391.2|10399.2|10395.2|10400.2|10396.2|10395|10391|32
1649141830000|2022-04-05 06:57:10|10398.9|10394.9|10398.2|10394.2|10399.7|10395.7|10397.7|10393.7|7
1649141840000|2022-04-05 06:57:20|10398|10394|10400.7|10396.7|10400.7|10396.7|10397.2|10393.2|6
1649141850000|2022-04-05 06:57:30|10400.9|10396.9|10401.2|10397.2|10405.2|10401.2|10400.9|10396.7|16
1649141860000|2022-04-05 06:57:40|10402.7|10398.7|10409.4|10405.4|10410.7|10406.7|10402.2|10398.2|11
1649141870000|2022-04-05 06:57:50|10409.5|10405.5|10409.7|10405.7|10411.2|10407.2|10408.4|10404.4|12
1649141880000|2022-04-05 06:58:00|10409.2|10405.2|10424.4|10420.4|10426.9|10422.9|10409.2|10405.2|55
1649141890000|2022-04-05 06:58:10|10424.7|10420.7|10427.7|10423.7|10427.7|10423.7|10423.2|10419.2|27
1649141900000|2022-04-05 06:58:20|10428.9|10424.9|10428.2|10424.2|10431.4|10427.4|10424.9|10420.9|37
1649141910000|2022-04-05 06:58:30|10428.4|10424.4|10416.7|10408.7|10428.7|10424.7|10416.2|10408.2|29
1649141920000|2022-04-05 06:58:40|10413.7|10409.7|10417.9|10413.9|10419.9|10415.7|10412.2|10408.2|19
1649141930000|2022-04-05 06:58:50|10418|10414|10413.2|10409.2|10418.7|10414.7|10413.2|10409.2|19
1649141940000|2022-04-05 06:59:00|10413.5|10409.5|10413.7|10409.7|10414.2|10410.2|10411.2|10407.2|23
1649141950000|2022-04-05 06:59:10|10414.7|10410.7|10413.2|10409.2|10414.7|10410.7|10413.2|10409.2|3
1649141960000|2022-04-05 06:59:20|10413.7|10409.7|10412.9|10408.9|10413.7|10409.7|10412.9|10408.9|3
1649141970000|2022-04-05 06:59:30|10412.7|10408.7|10414.2|10410.2|10414.2|10410.2|10412|10408|9
1649141980000|2022-04-05 06:59:40|10413.2|10409.2|10413.2|10409.2|10413.2|10409.2|10412.7|10408.7|1
1649141990000|2022-04-05 06:59:50|10413|10409|10413.7|10409.7|10415.7|10411.7|10411.2|10405.7|13
1649142000000|2022-04-05 07:00:00|10413.9|10409.9|10401.7|10397.7|10414.2|10410.2|10400.7|10396.7|56
1649142010000|2022-04-05 07:00:10|10401.2|10397.2|10404.7|10400.7|10404.7|10400.7|10400.2|10396.2|14
1649142020000|2022-04-05 07:00:20|10405.2|10401.2|10401.2|10397.2|10405.2|10401.2|10399.1|10395.1|16
1649142030000|2022-04-05 07:00:30|10400.5|10396.5|10398.4|10394.4|10400.5|10396.5|10396.2|10392.2|12
1649142040000|2022-04-05 07:00:40|10399.4|10395.4|10403.7|10399.7|10405.2|10401.2|10399.2|10395.2|12
1649142050000|2022-04-05 07:00:50|10403.4|10399.4|10403.2|10399.2|10404.7|10400.7|10401.7|10397.7|5
1649142060000|2022-04-05 07:01:00|10402.2|10398.2|10402.7|10398.7|10403.2|10399.2|10400.7|10396.7|9
1649142070000|2022-04-05 07:01:10|10402.4|10398.4|10406.2|10402.2|10406.7|10402.7|10402.2|10398.2|15
1649142080000|2022-04-05 07:01:20|10406.7|10402.7|10406.4|10402.4|10407.2|10403.2|10406.2|10402.2|3
1649142090000|2022-04-05 07:01:30|10406.7|10402.7|10405.2|10401.2|10407.2|10403.2|10403.7|10399.7|11
1649142100000|2022-04-05 07:01:40|10402.4|10398.4|10408.2|10404.2|10408.2|10404.2|10402.4|10398.4|7
1649142110000|2022-04-05 07:01:50|10408.6|10404.6|10404.2|10400.2|10409.7|10405.7|10403.7|10399.7|10
1649142120000|2022-04-05 07:02:00|10403.9|10399.9|10405.2|10401.2|10408.2|10404.2|10403.6|10399.6|45
1649142130000|2022-04-05 07:02:10|10404.9|10400.9|10405.2|10401.2|10406.4|10402.4|10402.2|10398.2|15
1649142140000|2022-04-05 07:02:20|10405.4|10401.4|10404.7|10400.7|10405.7|10401.7|10403.2|10399.2|4
1649142150000|2022-04-05 07:02:30|10404.4|10400.4|10404.7|10400.7|10406.2|10402.2|10404.2|10400.2|7
1649142160000|2022-04-05 07:02:40|10405.2|10401.2|10409.1|10405.1|10409.1|10405.1|10402.2|10398.2|37
1649142170000|2022-04-05 07:02:50|10407.6|10403.6|10404.2|10400.2|10409.4|10405.4|10403.9|10399.9|23
1649142180000|2022-04-05 07:03:00|10403.9|10399.9|10405.9|10401.9|10406.4|10402.4|10403.7|10399.7|10
1649142190000|2022-04-05 07:03:10|10405.6|10401.6|10405.6|10401.6|10406.7|10402.7|10403.2|10399.2|23
1649142200000|2022-04-05 07:03:20|10405.9|10401.9|10406.1|10402.1|10406.1|10402.1|10405.6|10401.6|4
1649142210000|2022-04-05 07:03:30|10405.9|10401.9|10405.4|10401.4|10407.4|10403.4|10404.9|10400.9|6
1649142220000|2022-04-05 07:03:40|10405.2|10401.2|10406.4|10402.4|10407.4|10403.4|10405.2|10401.2|2
1649142230000|2022-04-05 07:03:50|10406.9|10402.9|10407.4|10403.4|10407.4|10403.4|10406.9|10402.9|0
1649142240000|2022-04-05 07:04:00|10407.9|10403.9|10409.7|10405.7|10414.9|10410.9|10407.6|10403.6|20
1649142250000|2022-04-05 07:04:10|10409.4|10405.4|10409.4|10405.4|10410.1|10406.1|10406.9|10402.9|6
1649142260000|2022-04-05 07:04:20|10409.6|10405.6|10409.9|10405.9|10410.9|10406.9|10407.4|10403.4|7
1649142270000|2022-04-05 07:04:30|10409.6|10405.6|10407.1|10403.1|10410.9|10406.9|10406.9|10402.9|5
1649142280000|2022-04-05 07:04:40|10405.9|10401.9|10383.2|10379.2|10406.6|10402.6|10382.7|10378.7|60
1649142290000|2022-04-05 07:04:50|10383.7|10379.7|10385.7|10381.7|10388.7|10384.7|10382.2|10378.2|37
1649142300000|2022-04-05 07:05:00|10385.4|10381.4|10387.1|10383.1|10388.2|10384.2|10383.2|10379.2|18
1649142310000|2022-04-05 07:05:10|10387.7|10383.7|10383.9|10379.9|10389.4|10385.4|10383.2|10379.2|17
1649142320000|2022-04-05 07:05:20|10384.7|10380.7|10382.7|10378.7|10386.2|10382.2|10381.4|10377.4|28
1649142330000|2022-04-05 07:05:30|10382.4|10378.4|10383.9|10379.9|10384.7|10380.7|10381.4|10377.4|10
1649142340000|2022-04-05 07:05:40|10384.7|10380.7|10385.4|10381.4|10386.4|10382.4|10383.2|10379.2|18
1649142350000|2022-04-05 07:05:50|10384.7|10380.7|10385.7|10381.7|10386.2|10382.2|10384.2|10380.2|4
1649142360000|2022-04-05 07:06:00|10386.2|10382.2|10387.2|10383.2|10388.7|10384.7|10386.2|10382.2|8
1649142370000|2022-04-05 07:06:10|10387.7|10383.7|10389.7|10385.7|10389.7|10385.7|10387.7|10383.7|5
1649142380000|2022-04-05 07:06:20|10389.9|10385.9|10395.7|10391.7|10398.2|10394.2|10389.4|10385.4|16
1649142390000|2022-04-05 07:06:30|10395.6|10391.6|10401.9|10397.9|10402.1|10398.1|10395.1|10391.1|26
1649142400000|2022-04-05 07:06:40|10402.4|10398.4|10391.7|10387.7|10402.4|10398.4|10391.7|10387.7|23
1649142410000|2022-04-05 07:06:50|10392.7|10388.7|10391.4|10387.4|10392.7|10388.7|10389.7|10385.7|8
1649142420000|2022-04-05 07:07:00|10391.9|10387.9|10389.9|10385.9|10394.4|10390.4|10389.9|10385.9|16
1649142430000|2022-04-05 07:07:10|10389.2|10385.2|10382.2|10378.2|10389.7|10385.7|10382.2|10378.2|20
1649142440000|2022-04-05 07:07:20|10381.9|10377.9|10384.9|10380.9|10384.9|10380.9|10381.7|10377.7|13
1649142450000|2022-04-05 07:07:30|10384.7|10380.7|10383.7|10379.7|10384.7|10380.7|10382.7|10378.7|5
1649142460000|2022-04-05 07:07:40|10384.1|10380.1|10387.9|10383.9|10389.7|10385.7|10383.7|10379.7|35
1649142470000|2022-04-05 07:07:50|10388.7|10384.7|10398.1|10394.1|10398.4|10394.4|10388.7|10384.7|22
1649142480000|2022-04-05 07:08:00|10397.2|10393.2|10399.6|10395.6|10399.6|10395.6|10393.4|10389.4|38
1649142490000|2022-04-05 07:08:10|10399.1|10395.1|10399.1|10395.1|10399.9|10395.9|10398.1|10394.1|12
1649142500000|2022-04-05 07:08:20|10399.6|10395.6|10394.4|10390.4|10399.6|10395.6|10394.4|10390.4|10
1649142510000|2022-04-05 07:08:30|10394.6|10390.6|10394.6|10390.6|10394.6|10390.6|10390.4|10386.4|17
1649142520000|2022-04-05 07:08:40|10394.4|10390.4|10397.4|10393.4|10400.6|10396.6|10394.1|10390.1|20
1649142530000|2022-04-05 07:08:50|10397.6|10393.6|10397.6|10393.6|10397.9|10393.9|10395.9|10391.9|7
1649142540000|2022-04-05 07:09:00|10397.2|10393.2|10398.1|10394.1|10398.1|10394.1|10394.6|10390.6|4
1649142550000|2022-04-05 07:09:10|10399.1|10395.1|10397.1|10393.1|10399.4|10395.4|10397.1|10393.1|7
1649142560000|2022-04-05 07:09:20|10397.6|10393.6|10400.1|10396.1|10400.1|10396.1|10397.1|10393.1|4
1649142570000|2022-04-05 07:09:30|10399.4|10395.4|10394.6|10390.6|10399.4|10395.4|10394.6|10390.6|3
1649142580000|2022-04-05 07:09:40|10394.4|10390.4|10391.1|10387.1|10394.6|10390.6|10391.1|10387.1|6
1649142590000|2022-04-05 07:09:50|10390.9|10386.9|10385.8|10381.8|10390.9|10386.9|10385.1|10381.1|9
1649142600000|2022-04-05 07:10:00|10386.6|10382.6|10374.4|10370.4|10386.6|10382.6|10373.9|10369.9|64
1649142610000|2022-04-05 07:10:10|10374.7|10370.7|10375.9|10371.9|10376.4|10372.4|10374.7|10370.7|17
1649142620000|2022-04-05 07:10:20|10375.2|10371.2|10372.7|10368.7|10376.7|10372.7|10372.5|10368.5|38
1649142630000|2022-04-05 07:10:30|10372.2|10368.2|10365|10361|10373.7|10369.7|10364.2|10360.2|56
1649142640000|2022-04-05 07:10:40|10365.5|10361.5|10341|10337|10367.2|10363.2|10340.5|10336.5|291
1649142650000|2022-04-05 07:10:50|10341.3|10337.3|10347.8|10343.8|10350.8|10346.8|10339.5|10335.5|102
1649142660000|2022-04-05 07:11:00|10347.5|10343.5|10354.7|10350.7|10355.2|10351.2|10347.5|10343.5|36
1649142670000|2022-04-05 07:11:10|10355.5|10351.5|10353.5|10349.5|10357.2|10353.2|10352.5|10348.5|31
1649142680000|2022-04-05 07:11:20|10353.2|10349.2|10356|10352|10356.2|10352.2|10353|10349|15
1649142690000|2022-04-05 07:11:30|10355.7|10351.7|10358.2|10354.2|10360.2|10356.2|10353.2|10349.2|64
1649142700000|2022-04-05 07:11:40|10358.7|10354.7|10359.7|10355.7|10365.5|10361.5|10358.2|10354.2|45
1649142710000|2022-04-05 07:11:50|10359.5|10355.5|10358|10354|10360.2|10356.2|10357.5|10353.5|16
1649142720000|2022-04-05 07:12:00|10358.2|10354.2|10361.7|10357.7|10362.7|10358.7|10358.2|10354.2|20
1649142730000|2022-04-05 07:12:10|10359.5|10355.5|10356.2|10352.2|10362.2|10358.2|10356.2|10352.2|18
1649142740000|2022-04-05 07:12:20|10356.7|10352.7|10358|10354|10359|10355|10354.5|10350.5|36
1649142750000|2022-04-05 07:12:30|10357.7|10353.7|10354.2|10350.2|10358.3|10354.3|10353|10348.7|25
1649142760000|2022-04-05 07:12:40|10354.7|10350.7|10356.7|10352.7|10356.7|10352.7|10353.2|10348.2|27
1649142770000|2022-04-05 07:12:50|10357.7|10353.7|10354|10350|10359.7|10355.7|10353.7|10349.7|12
1649142780000|2022-04-05 07:13:00|10354.2|10350.2|10355.2|10351.2|10358.2|10354.2|10354.2|10350.2|8
1649142790000|2022-04-05 07:13:10|10354.7|10350.7|10352.2|10348.2|10355.2|10351.2|10352.2|10348.2|18
1649142800000|2022-04-05 07:13:20|10351.3|10347.3|10349.5|10345.5|10352.7|10348.7|10347.5|10343.5|52
1649142810000|2022-04-05 07:13:30|10349.3|10345.3|10347.3|10343.3|10349.3|10345.3|10343.3|10339.3|39
1649142820000|2022-04-05 07:13:40|10347.5|10343.5|10345.5|10341.5|10349|10345|10345.3|10341.3|15
1649142830000|2022-04-05 07:13:50|10344.8|10340.8|10333.7|10329.7|10344.8|10340.8|10326|10322|291
1649142840000|2022-04-05 07:14:00|10332.5|10328.5|10329|10325|10334.7|10330.7|10329|10325|36
1649142850000|2022-04-05 07:14:10|10329.2|10325.2|10327.7|10323.7|10331.2|10327.2|10325.4|10321.4|38
1649142860000|2022-04-05 07:14:20|10327|10323|10328.7|10324.7|10329.5|10325.5|10326.7|10322.7|30
1649142870000|2022-04-05 07:14:30|10328.5|10324.5|10328.5|10324.5|10331|10327|10327.3|10323.3|19
1649142880000|2022-04-05 07:14:40|10328.7|10324.7|10333.7|10329.7|10336.2|10332.2|10328.5|10324.5|23
1649142890000|2022-04-05 07:14:50|10333.5|10329.5|10337.8|10333.8|10338.5|10334.5|10333.5|10329.5|8
1649142900000|2022-04-05 07:15:00|10337.5|10333.5|10338.3|10334.3|10338.7|10334.7|10335.5|10331.5|9
1649142910000|2022-04-05 07:15:10|10339.5|10335.5|10344.8|10340.8|10349|10345|10339.5|10335.5|59
1649142920000|2022-04-05 07:15:20|10344|10340|10348.5|10344.5|10350|10346|10344|10340|30
1649142930000|2022-04-05 07:15:30|10348.2|10344.2|10352.3|10348.3|10352.5|10348.5|10347.8|10343.8|24
1649142940000|2022-04-05 07:15:40|10352.5|10348.5|10353.3|10349.3|10357.2|10353.2|10349.2|10345.2|50
1649142950000|2022-04-05 07:15:50|10353.8|10349.8|10352.5|10348.5|10354.2|10350.2|10351.5|10347.5|7
1649142960000|2022-04-05 07:16:00|10352|10348|10342.3|10338.3|10353.2|10349.2|10341.5|10337.5|27
1649142970000|2022-04-05 07:16:10|10341.8|10337.8|10331.8|10327.8|10341.8|10337.8|10331.8|10327.8|27
1649142980000|2022-04-05 07:16:20|10332.3|10328.3|10328.8|10324.8|10332.3|10328.3|10328|10324|29
1649142990000|2022-04-05 07:16:30|10329.3|10325.3|10322.8|10318.8|10329.3|10325.3|10321.3|10317.3|44
1649143000000|2022-04-05 07:16:40|10322.2|10318.2|10332|10328|10332|10328|10322|10318|35
1649143010000|2022-04-05 07:16:50|10335.2|10331.2|10342.5|10338.5|10342.8|10338.8|10335.2|10331.2|28
1649143020000|2022-04-05 07:17:00|10342.8|10338.8|10344.5|10340.5|10344.5|10340.5|10337.8|10333.8|46
1649143030000|2022-04-05 07:17:10|10343.7|10339.7|10347.8|10343.8|10348.2|10344.2|10342.3|10338.3|16
1649143040000|2022-04-05 07:17:20|10347.3|10343.3|10342.5|10338.5|10347.3|10343.3|10342|10338|5
1649143050000|2022-04-05 07:17:30|10342.3|10338.3|10338.8|10334.8|10342.5|10338.5|10338.2|10334.2|5
1649143060000|2022-04-05 07:17:40|10338.5|10334.5|10339|10335|10341|10337|10337|10333|4
1649143070000|2022-04-05 07:17:50|10339.3|10335.3|10339.3|10335.3|10341.8|10337.8|10339.3|10335.3|3
1649143080000|2022-04-05 07:18:00|10339.8|10335.8|10344|10340|10344.8|10340.8|10339.5|10335.5|14
1649143090000|2022-04-05 07:18:10|10343.5|10339.5|10346.2|10342.2|10348|10344|10343|10339|25
1649143100000|2022-04-05 07:18:20|10346|10342|10348.2|10344.2|10351.7|10347.7|10344.7|10340.7|31
1649143110000|2022-04-05 07:18:30|10348.7|10344.7|10349|10345|10349|10345|10346.5|10342.5|31
1649143120000|2022-04-05 07:18:40|10348.5|10344.5|10351|10347|10352.5|10348.5|10348|10344|10
1649143130000|2022-04-05 07:18:50|10352.5|10348.5|10351.5|10347.5|10354|10350|10350.2|10346.2|19
1649143140000|2022-04-05 07:19:00|10351.7|10347.7|10352|10348|10354.2|10350.2|10351.5|10347.5|11
1649143150000|2022-04-05 07:19:10|10352.5|10348.5|10353.5|10349.5|10354.2|10350.2|10351.2|10347.2|26
1649143160000|2022-04-05 07:19:20|10353.2|10349.2|10350.7|10346.7|10353.7|10349.7|10350.7|10346.7|11
1649143170000|2022-04-05 07:19:30|10351.5|10347.5|10346|10342|10353|10349|10344.5|10340.5|18
1649143180000|2022-04-05 07:19:40|10344.7|10340.7|10344.5|10340.5|10346.5|10342.5|10343|10339|16
1649143190000|2022-04-05 07:19:50|10344.7|10340.7|10350.2|10346.2|10350.2|10346.2|10344|10340|19
1649143200000|2022-04-05 07:20:00|10350.5|10346.5|10354.2|10350.2|10354.2|10350.2|10350.5|10346.5|8
1649143210000|2022-04-05 07:20:10|10354|10350|10360.2|10356.2|10370.7|10366.7|10353.7|10349.7|58
1649143220000|2022-04-05 07:20:20|10360.5|10356.5|10362.2|10358.2|10363.2|10359.2|10359.2|10355.2|17
1649143230000|2022-04-05 07:20:30|10361.7|10357.7|10358|10354|10363.5|10359.5|10357.7|10353.7|31
1649143240000|2022-04-05 07:20:40|10357.5|10353.5|10352|10348|10357.5|10353.5|10350.7|10346.7|19
1649143250000|2022-04-05 07:20:50|10352.2|10348.2|10346.2|10342.2|10353.2|10349.2|10345|10341|20
1649143260000|2022-04-05 07:21:00|10345.7|10341.7|10347.2|10343.2|10351.2|10347.2|10344.7|10340.7|26
1649143270000|2022-04-05 07:21:10|10348|10344|10344.7|10340.7|10349.2|10345.2|10344.7|10340.7|5
1649143280000|2022-04-05 07:21:20|10344.5|10340.5|10344.5|10340.5|10344.7|10340.7|10341.2|10337.2|13
1649143290000|2022-04-05 07:21:30|10344.7|10340.7|10346.5|10342.5|10346.7|10342.7|10343.7|10339.7|7
1649143300000|2022-04-05 07:21:40|10345.7|10341.7|10341|10337|10345.7|10341.7|10336.9|10332.9|28
1649143310000|2022-04-05 07:21:50|10340.7|10336.7|10337.5|10333.5|10340.7|10336.7|10337.5|10333.5|12
1649143320000|2022-04-05 07:22:00|10337.7|10333.7|10338.5|10334.5|10341|10337|10337.7|10333.7|13
1649143330000|2022-04-05 07:22:10|10338|10334|10336.5|10332.5|10338.5|10334.5|10335|10331|21
1649143340000|2022-04-05 07:22:20|10336.2|10332.2|10332.7|10328.7|10337.2|10333.2|10332.2|10328.2|31
1649143350000|2022-04-05 07:22:30|10333.5|10329.5|10338.7|10334.7|10338.7|10334.7|10333.5|10329.5|10
1649143360000|2022-04-05 07:22:40|10339.7|10335.7|10343.2|10339.2|10343.5|10339.5|10339.7|10335.7|16
1649143370000|2022-04-05 07:22:50|10342.7|10338.7|10341.7|10337.7|10342.7|10338.7|10340.7|10336.7|2
1649143380000|2022-04-05 07:23:00|10341.5|10337.5|10342.5|10338.5|10342.5|10338.5|10340.7|10336.7|11
1649143390000|2022-04-05 07:23:10|10341.7|10337.7|10340.7|10336.7|10342.5|10338.5|10339.5|10335.5|13
1649143400000|2022-04-05 07:23:20|10340|10336|10342.7|10338.7|10342.7|10338.7|10339.7|10335.7|3
1649143410000|2022-04-05 07:23:30|10341.7|10337.7|10343.2|10339.2|10344.7|10340.7|10341.7|10337.7|16
1649143420000|2022-04-05 07:23:40|10343.7|10339.7|10343.2|10339.2|10344.7|10340.7|10342.7|10338.7|4
1649143430000|2022-04-05 07:23:50|10343.7|10339.7|10337.4|10333.4|10344.2|10340.2|10336.4|10332.4|20
1649143440000|2022-04-05 07:24:00|10338.6|10334.6|10341.2|10337.2|10342.4|10338.4|10338.6|10334.6|13
1649143450000|2022-04-05 07:24:10|10340.7|10336.7|10340.2|10336.2|10341.7|10337.7|10339.5|10335.5|8
1649143460000|2022-04-05 07:24:20|10342|10338|10341|10337|10343.7|10339.7|10340.5|10336.5|6
1649143470000|2022-04-05 07:24:30|10340.5|10336.5|10339|10335|10340.5|10336.5|10337.5|10333.5|9
1649143480000|2022-04-05 07:24:40|10338.7|10334.7|10342.7|10338.7|10343|10339|10338.5|10334.5|7
1649143490000|2022-04-05 07:24:50|10341|10337|10336.7|10332.7|10341|10337|10335.7|10331.7|7
1649143500000|2022-04-05 07:25:00|10336.5|10332.5|10333.2|10329.2|10337.5|10333.5|10333.2|10329.2|49
1649143510000|2022-04-05 07:25:10|10333.5|10329.5|10333|10329|10335.5|10331.5|10332.5|10328.5|20
1649143520000|2022-04-05 07:25:20|10332.5|10328.5|10333|10329|10334.5|10330.5|10328.2|10324.2|26
1649143530000|2022-04-05 07:25:30|10333.2|10329.2|10334.4|10330.4|10334.4|10330.4|10331|10327|2
1649143540000|2022-04-05 07:25:40|10334|10330|10335.5|10331.5|10335.5|10331.5|10333.5|10329.5|5
1649143550000|2022-04-05 07:25:50|10334.5|10330.5|10334.5|10330.5|10335|10331|10333|10329|10
1649143560000|2022-04-05 07:26:00|10335.7|10331.7|10339.5|10335.5|10339.5|10335.5|10335|10331|6
1649143570000|2022-04-05 07:26:10|10338.2|10334.2|10337|10333|10339|10335|10336.5|10332.5|7
1649143580000|2022-04-05 07:26:20|10336.5|10332.5|10333.5|10329.5|10338.2|10334.2|10333|10329|16
1649143590000|2022-04-05 07:26:30|10333.7|10329.7|10334.5|10330.5|10335.2|10331.2|10333|10329|3
1649143600000|2022-04-05 07:26:40|10334|10330|10333.5|10329.5|10335.5|10331.5|10333.5|10329.5|12
1649143610000|2022-04-05 07:26:50|10333.2|10329.2|10336.5|10332.5|10336.5|10332.5|10333|10329|10
1649143620000|2022-04-05 07:27:00|10335|10331|10330.5|10326.5|10335|10331|10330.5|10326.5|23
1649143630000|2022-04-05 07:27:10|10332|10328|10331.7|10327.7|10336|10332|10331.7|10327.7|4
1649143640000|2022-04-05 07:27:20|10332.7|10328.7|10325.5|10321.5|10333.7|10329.7|10322.5|10318.5|45
1649143650000|2022-04-05 07:27:30|10325.7|10321.7|10328.2|10324.2|10328.2|10324.2|10323.4|10319.4|35
1649143660000|2022-04-05 07:27:40|10327.7|10323.7|10325.7|10321.7|10328.7|10324.7|10324.2|10320.2|37
1649143670000|2022-04-05 07:27:50|10326|10322|10318.7|10314.7|10326.7|10322.7|10317.7|10313.7|43
1649143680000|2022-04-05 07:28:00|10318.2|10314.2|10324.5|10320.5|10324.7|10320.7|10315.7|10311.7|89
1649143690000|2022-04-05 07:28:10|10323.5|10319.5|10325.2|10321.2|10327.7|10323.7|10323.2|10319.2|21
1649143700000|2022-04-05 07:28:20|10325.7|10321.7|10325.2|10321.2|10327.7|10323.7|10324.7|10320.7|23
1649143710000|2022-04-05 07:28:30|10326.2|10322.2|10333|10329|10333.7|10329.7|10325.7|10321.7|25
1649143720000|2022-04-05 07:28:40|10332.7|10328.7|10335.2|10331.2|10335.2|10331.2|10331.5|10327.5|20
1649143730000|2022-04-05 07:28:50|10335|10331|10340.7|10336.7|10341.7|10337.7|10333.7|10329.7|33
1649143740000|2022-04-05 07:29:00|10341|10337|10335.7|10331.7|10341.7|10337.7|10335.5|10331.5|25
1649143750000|2022-04-05 07:29:10|10336.2|10332.2|10337.2|10333.2|10338.2|10334.2|10335.7|10331.7|9
1649143760000|2022-04-05 07:29:20|10336.7|10332.7|10334|10330|10336.7|10332.7|10334|10330|7
1649143770000|2022-04-05 07:29:30|10333.7|10329.7|10334.4|10330.4|10335.7|10331.7|10333|10329|10
1649143780000|2022-04-05 07:29:40|10334.7|10330.7|10326.2|10322.2|10334.7|10330.7|10325.5|10321.5|63
1649143790000|2022-04-05 07:29:50|10326.5|10322.5|10330.5|10326.5|10331|10327|10325.7|10321.7|17
1649143800000|2022-04-05 07:30:00|10330.7|10326.7|10337.8|10333.8|10337.8|10333.8|10330.3|10326.3|27
1649143810000|2022-04-05 07:30:10|10336.8|10332.8|10335.8|10331.8|10337.8|10333.8|10335.5|10331.5|15
1649143820000|2022-04-05 07:30:20|10336.3|10332.3|10337.3|10333.3|10338.6|10334.6|10333.8|10329.8|34
1649143830000|2022-04-05 07:30:30|10337.1|10333.1|10336.3|10332.3|10338.3|10334.3|10335.3|10331.3|12
1649143840000|2022-04-05 07:30:40|10336.8|10332.8|10335|10331|10337.3|10333.3|10333.3|10329.3|10
1649143850000|2022-04-05 07:30:50|10335.3|10331.3|10337.3|10333.3|10337.3|10333.3|10334.8|10330.8|4
1649143860000|2022-04-05 07:31:00|10337.8|10333.8|10326.6|10322.6|10337.8|10333.8|10326.6|10322.6|16
1649143870000|2022-04-05 07:31:10|10326.3|10322.3|10331.8|10327.8|10332.3|10328.3|10326.3|10322.3|12
1649143880000|2022-04-05 07:31:20|10332.6|10328.6|10329.1|10325.1|10332.6|10328.6|10328.3|10324.3|8
1649143890000|2022-04-05 07:31:30|10328.8|10324.8|10330.3|10326.3|10330.3|10326.3|10327.3|10323.3|9
1649143900000|2022-04-05 07:31:40|10329.3|10325.3|10329.6|10325.6|10331.3|10327.3|10325.3|10321.3|16
1649143910000|2022-04-05 07:31:50|10329.3|10325.3|10324.1|10320.1|10329.3|10325.3|10323.3|10319.3|18
1649143920000|2022-04-05 07:32:00|10323.8|10319.8|10325.8|10321.8|10327.3|10323.3|10323.6|10319.6|12
1649143930000|2022-04-05 07:32:10|10325.1|10321.1|10311.1|10307.1|10325.1|10321.1|10308.1|10304.1|111
1649143940000|2022-04-05 07:32:20|10310.6|10306.6|10311.1|10307.1|10315.1|10311.1|10309.8|10305.8|45
1649143950000|2022-04-05 07:32:30|10313|10309|10318.1|10314.1|10320.6|10316.6|10313|10309|71
1649143960000|2022-04-05 07:32:40|10318.3|10314.3|10316.8|10312.8|10319.8|10315.8|10316.3|10312.3|22
1649143970000|2022-04-05 07:32:50|10317.8|10313.8|10315.3|10311.3|10318.1|10314.1|10314.8|10310.8|5
1649143980000|2022-04-05 07:33:00|10315.8|10311.8|10314.3|10310.3|10317.3|10313.3|10313.3|10308.8|32
1649143990000|2022-04-05 07:33:10|10313.8|10309.8|10317.1|10313.1|10317.1|10313.1|10312.3|10308.3|34
1649144000000|2022-04-05 07:33:20|10316.3|10312.3|10317.6|10313.6|10317.6|10313.6|10314.8|10310.8|8
1649144010000|2022-04-05 07:33:30|10317.8|10313.8|10314.1|10310.1|10318.1|10314.1|10313.3|10309.3|21
1649144020000|2022-04-05 07:33:40|10314.3|10310.3|10308.8|10304.8|10314.8|10310.8|10306.8|10302.8|17
1649144030000|2022-04-05 07:33:50|10309.1|10305.1|10316.3|10312.3|10317.3|10313.3|10309.1|10305.1|22
1649144040000|2022-04-05 07:34:00|10316.8|10312.8|10316.8|10312.8|10317.3|10313.3|10314.8|10310.8|10
1649144050000|2022-04-05 07:34:10|10317.6|10313.6|10319.3|10315.3|10323.8|10319.8|10315.8|10311.8|43
1649144060000|2022-04-05 07:34:20|10317.8|10313.8|10318.8|10314.8|10319.8|10315.8|10317.8|10313.8|7
1649144070000|2022-04-05 07:34:30|10317.3|10313.3|10312.5|10308.5|10317.8|10313.8|10311.8|10307.8|14
1649144080000|2022-04-05 07:34:40|10313.3|10309.3|10310|10306|10313.3|10309.3|10309.3|10305.3|9
1649144090000|2022-04-05 07:34:50|10310.3|10306.3|10312.3|10308.3|10316.3|10312.3|10310.3|10306.3|22
1649144100000|2022-04-05 07:35:00|10311.8|10307.8|10310.8|10306.8|10312.3|10308.3|10310.1|10306.1|14
1649144110000|2022-04-05 07:35:10|10311.3|10307.3|10314.3|10310.3|10315.5|10311.5|10311.3|10307.3|28
1649144120000|2022-04-05 07:35:20|10314.8|10310.8|10319.8|10315.8|10320.3|10316.3|10314.8|10310.8|20
1649144130000|2022-04-05 07:35:30|10319.6|10315.6|10319.3|10315.3|10320.3|10316.3|10315.8|10311.8|13
1649144140000|2022-04-05 07:35:40|10318.8|10314.8|10316|10312|10319.8|10315.8|10315.6|10311.6|13
1649144150000|2022-04-05 07:35:50|10316.5|10312.5|10315.8|10311.8|10316.5|10312.5|10314.1|10310.1|10
1649144160000|2022-04-05 07:36:00|10315.3|10311.3|10318.8|10314.8|10321|10317|10315.1|10311.1|45
1649144170000|2022-04-05 07:36:10|10319.7|10315.7|10324.7|10320.7|10328.3|10324.3|10319.7|10315.7|24
1649144180000|2022-04-05 07:36:20|10327.7|10323.7|10330.5|10326.5|10330.5|10326.5|10326|10322|46
1649144190000|2022-04-05 07:36:30|10330|10326|10335.2|10331.2|10335.2|10331.2|10328.7|10324.7|26
1649144200000|2022-04-05 07:36:40|10335.8|10331.8|10334.7|10330.7|10336.7|10332.7|10332.7|10328.7|25
1649144210000|2022-04-05 07:36:50|10335.5|10331.5|10332.7|10328.7|10335.7|10331.7|10331.7|10327.7|8
1649144220000|2022-04-05 07:37:00|10333|10329|10337.7|10333.7|10338.7|10334.7|10333|10329|13
1649144230000|2022-04-05 07:37:10|10338.2|10334.2|10336.7|10332.7|10338.7|10334.7|10335.2|10331.2|9
1649144240000|2022-04-05 07:37:20|10337.2|10333.2|10336.7|10332.7|10337.7|10333.7|10336.2|10332.2|13
1649144250000|2022-04-05 07:37:30|10337.2|10333.2|10331.7|10327.7|10337.7|10333.7|10330.7|10326.7|18
1649144260000|2022-04-05 07:37:40|10331.3|10327.3|10352|10348|10354.2|10350.2|10328.2|10324.2|122
1649144270000|2022-04-05 07:37:50|10352.7|10348.7|10345.2|10341.2|10353.7|10349.7|10343.7|10339.7|52
1649144280000|2022-04-05 07:38:00|10345.7|10341.7|10340.7|10336.7|10346.2|10342.2|10340.5|10336.5|24
1649144290000|2022-04-05 07:38:10|10341|10337|10345.5|10341.5|10345.7|10341.7|10336.7|10332.7|26
1649144300000|2022-04-05 07:38:20|10346|10342|10348|10344|10351.2|10347.2|10344.7|10340.7|42
1649144310000|2022-04-05 07:38:30|10348.2|10344.2|10345|10341|10348.7|10344.7|10343.7|10339.7|19
1649144320000|2022-04-05 07:38:40|10344.7|10340.7|10341.5|10337.5|10345|10341|10340.2|10336.2|6
1649144330000|2022-04-05 07:38:50|10341.2|10337.2|10337.8|10333.8|10341.2|10337.2|10335.8|10331.8|26
1649144340000|2022-04-05 07:39:00|10336.5|10332.5|10333.5|10329.5|10337.2|10333.2|10332.3|10328.3|23
1649144350000|2022-04-05 07:39:10|10333.2|10329.2|10332.7|10328.7|10334.3|10330.3|10329|10325|26
1649144360000|2022-04-05 07:39:20|10330.5|10326.5|10329|10325|10331|10327|10329|10325|11
1649144370000|2022-04-05 07:39:30|10328.5|10324.5|10332.7|10328.7|10332.7|10328.7|10326.5|10322.5|17
1649144380000|2022-04-05 07:39:40|10333.2|10329.2|10336|10332|10336.2|10332.2|10331.7|10327.7|20
1649144390000|2022-04-05 07:39:50|10335.8|10331.8|10330.8|10326.8|10335.8|10331.8|10330.3|10326.3|19
1649144400000|2022-04-05 07:40:00|10330.5|10326.5|10334.8|10330.8|10334.8|10330.8|10330.3|10326.3|14
1649144410000|2022-04-05 07:40:10|10334.3|10330.3|10333.8|10329.8|10335.7|10331.7|10332.3|10328.3|12
1649144420000|2022-04-05 07:40:20|10334|10330|10328.3|10324.3|10334.3|10330.3|10328.3|10324.3|14
1649144430000|2022-04-05 07:40:30|10328|10324|10324.3|10320.3|10329.5|10325.5|10323|10319|38
1649144440000|2022-04-05 07:40:40|10324|10320|10322.7|10318.7|10324|10320|10319.7|10315.7|25
1649144450000|2022-04-05 07:40:50|10323.2|10319.2|10321.5|10317.5|10325.2|10321.2|10320.5|10316.5|25
1649144460000|2022-04-05 07:41:00|10320.5|10316.5|10320.5|10316.5|10321|10317|10320|10316|8
1649144470000|2022-04-05 07:41:10|10320.2|10316.2|10320.5|10316.5|10320.5|10316.5|10319.7|10315.7|5
1649144480000|2022-04-05 07:41:20|10321.4|10317.4|10327.5|10323.5|10328|10324|10321|10317|21
1649144490000|2022-04-05 07:41:30|10327.7|10323.7|10338.7|10334.7|10343.7|10339.7|10327.7|10323.7|52
1649144500000|2022-04-05 07:41:40|10338.4|10334.4|10336.9|10332.9|10338.9|10334.9|10336.4|10332.4|16
1649144510000|2022-04-05 07:41:50|10336.7|10332.7|10346.2|10342.2|10347.7|10343.7|10336.4|10332.4|34
1649144520000|2022-04-05 07:42:00|10346|10342|10341|10337|10346|10342|10340.2|10336.2|26
1649144530000|2022-04-05 07:42:10|10341.2|10337.2|10337|10333|10342.2|10338.2|10337|10333|10
1649144540000|2022-04-05 07:42:20|10336.7|10332.7|10338|10334|10342.7|10338.7|10336.5|10332.5|25
1649144550000|2022-04-05 07:42:30|10338.2|10334.2|10338.5|10334.5|10338.7|10334.7|10337.2|10333.2|3
1649144560000|2022-04-05 07:42:40|10339.5|10335.5|10340.7|10336.7|10342.2|10338.2|10338.2|10334.2|1
1649144570000|2022-04-05 07:42:50|10341.2|10337.2|10342.2|10338.2|10342.2|10338.2|10341|10337|3
1649144580000|2022-04-05 07:43:00|10342.5|10338.5|10346.2|10342.2|10347.2|10343.2|10342.5|10338.5|30
1649144590000|2022-04-05 07:43:10|10345.5|10341.5|10348.2|10344.2|10350.2|10346.2|10340.5|10336.5|34
1649144600000|2022-04-05 07:43:20|10349|10345|10347.9|10343.9|10349|10345|10345.2|10341.2|9
1649144610000|2022-04-05 07:43:30|10348.2|10344.2|10345.2|10341.2|10349.2|10345.2|10345.2|10341.2|10
1649144620000|2022-04-05 07:43:40|10344.3|10340.3|10347.5|10343.5|10347.5|10343.5|10340.7|10336.7|18
1649144630000|2022-04-05 07:43:50|10345.2|10341.2|10343.5|10339.5|10345.2|10341.2|10343.5|10339.5|13
1649144640000|2022-04-05 07:44:00|10343.7|10339.7|10342.7|10338.7|10345|10341|10342.7|10338.7|36
1649144650000|2022-04-05 07:44:10|10343.5|10339.5|10344.2|10340.2|10347|10343|10343.5|10339.5|5
1649144660000|2022-04-05 07:44:20|10345.2|10341.2|10346|10342|10346.2|10342.2|10344.2|10340.2|8
1649144670000|2022-04-05 07:44:30|10345.5|10341.5|10348.2|10344.2|10349.2|10345.2|10344.5|10340.5|59
1649144680000|2022-04-05 07:44:40|10347.7|10343.7|10344.2|10340.2|10347.7|10343.7|10344.2|10340.2|7
1649144690000|2022-04-05 07:44:50|10343.7|10339.7|10343|10339|10343.7|10339.7|10342.2|10338.2|6
1649144700000|2022-04-05 07:45:00|10344.2|10340.2|10344.7|10340.7|10346.7|10342.7|10338.2|10334.2|21
1649144710000|2022-04-05 07:45:10|10345.7|10341.7|10342.5|10338.5|10347.2|10343.2|10341.7|10337.7|10
1649144720000|2022-04-05 07:45:20|10344|10340|10343.2|10339.2|10345.2|10340.5|10342.5|10337.2|16
1649144730000|2022-04-05 07:45:30|10342.5|10338.5|10340.4|10336.4|10342.5|10338.5|10336.5|10332.5|21
1649144740000|2022-04-05 07:45:40|10340.5|10336.5|10336.2|10332.2|10341.2|10337.2|10335.7|10331.7|18
1649144750000|2022-04-05 07:45:50|10336.7|10332.7|10339.7|10335.7|10340.2|10336.2|10336.7|10332.7|7
1649144760000|2022-04-05 07:46:00|10340.2|10336.2|10340.2|10336.2|10342.2|10338.2|10340.2|10336.2|3
1649144770000|2022-04-05 07:46:10|10339.9|10335.9|10342.2|10338.2|10342.2|10338.2|10338.2|10334.2|4
1649144780000|2022-04-05 07:46:20|10344|10340|10355.9|10351.9|10356.9|10352.9|10343.2|10339.2|55
1649144790000|2022-04-05 07:46:30|10354.7|10350.7|10360.7|10356.7|10362.2|10358.2|10353.4|10349.4|36
1649144800000|2022-04-05 07:46:40|10360.4|10356.4|10358.9|10354.9|10363.7|10359.7|10357.7|10353.7|41
1649144810000|2022-04-05 07:46:50|10359.2|10355.2|10360.7|10356.7|10362.2|10358.2|10359.2|10355.2|7
1649144820000|2022-04-05 07:47:00|10360.4|10356.4|10357.9|10353.9|10361.2|10357.2|10354.9|10350.9|11
1649144830000|2022-04-05 07:47:10|10356.9|10352.9|10355.4|10351.4|10357.4|10353.4|10354.9|10350.9|15
1649144840000|2022-04-05 07:47:20|10354.7|10350.7|10354.7|10350.7|10355.7|10351.7|10352.7|10348.7|13
1649144850000|2022-04-05 07:47:30|10355.5|10351.5|10355.9|10351.9|10356.2|10352.2|10354.7|10350.7|11
1649144860000|2022-04-05 07:47:40|10355.7|10351.7|10352.7|10348.7|10355.7|10351.7|10352.2|10348.2|23
1649144870000|2022-04-05 07:47:50|10353.7|10349.7|10358.2|10354.2|10358.2|10354.2|10353.7|10349.7|28
1649144880000|2022-04-05 07:48:00|10358.7|10354.7|10362.4|10358.4|10365.7|10361.7|10358.7|10354.7|33
1649144890000|2022-04-05 07:48:10|10362.9|10358.9|10363.2|10359.2|10365.2|10361.2|10362.9|10358.9|30
1649144900000|2022-04-05 07:48:20|10361.9|10357.9|10360.7|10356.7|10361.9|10357.9|10356.2|10352.2|17
1649144910000|2022-04-05 07:48:30|10360.2|10356.2|10362.4|10358.4|10362.7|10358.7|10359.7|10355.7|9
1649144920000|2022-04-05 07:48:40|10362.2|10358.2|10358.2|10354.2|10362.2|10358.2|10357.4|10353.4|8
1649144930000|2022-04-05 07:48:50|10355.9|10351.9|10356.9|10352.9|10356.9|10352.9|10353.2|10349.2|3
1649144940000|2022-04-05 07:49:00|10357.4|10353.4|10356.4|10352.4|10358.4|10354.4|10355.9|10351.9|19
1649144950000|2022-04-05 07:49:10|10356|10352|10366.6|10362.6|10369.1|10365.1|10355.7|10351.7|49
1649144960000|2022-04-05 07:49:20|10366.9|10362.9|10364.4|10360.4|10367.1|10363.1|10363.7|10359.7|13
1649144970000|2022-04-05 07:49:30|10364.2|10360.2|10376.4|10372.4|10380.4|10376.4|10360.7|10356.7|142
1649144980000|2022-04-05 07:49:40|10376.7|10372.7|10376.2|10372.2|10377.7|10373.7|10374.2|10370.2|28
1649144990000|2022-04-05 07:49:50|10375.2|10371.2|10367.7|10363.7|10375.7|10371.7|10366.7|10362.7|33
1649145000000|2022-04-05 07:50:00|10367.9|10363.9|10364.9|10360.9|10369.5|10365.5|10364.9|10360.9|15
1649145010000|2022-04-05 07:50:10|10365.7|10361.7|10365.2|10361.2|10366.4|10362.4|10363.7|10359.7|16
1649145020000|2022-04-05 07:50:20|10366.2|10362.2|10366.7|10362.7|10367.2|10363.2|10364.7|10360.7|13
1649145030000|2022-04-05 07:50:30|10366.2|10362.2|10366.7|10362.7|10367.9|10363.9|10365.7|10361.7|4
1649145040000|2022-04-05 07:50:40|10365.7|10361.7|10359.5|10355.5|10365.7|10361.7|10358.7|10354.7|18
1649145050000|2022-04-05 07:50:50|10358.7|10354.7|10359.7|10355.7|10361.7|10357.7|10356.2|10352.2|18
1649145060000|2022-04-05 07:51:00|10358|10354|10360.7|10356.7|10361.2|10357.2|10356|10352|20
1649145070000|2022-04-05 07:51:10|10360.2|10356.2|10356.9|10352.9|10360.2|10356.2|10356.4|10352.4|9
1649145080000|2022-04-05 07:51:20|10357.4|10353.4|10362.4|10358.4|10362.7|10358.7|10357.4|10353.4|25
1649145090000|2022-04-05 07:51:30|10362.9|10358.9|10366.7|10362.7|10368.7|10364.7|10362.9|10358.9|21
1649145100000|2022-04-05 07:51:40|10364.9|10360.9|10362.9|10358.9|10364.9|10360.9|10362.2|10358.2|17
1649145110000|2022-04-05 07:51:50|10362.5|10358.5|10355.7|10351.7|10362.5|10358.5|10355.2|10351.2|28
1649145120000|2022-04-05 07:52:00|10356.2|10352.2|10355.2|10351.2|10357.2|10353.2|10354.2|10350.2|22
1649145130000|2022-04-05 07:52:10|10354.7|10350.7|10360.2|10356.2|10361.4|10357.4|10353.2|10349.2|39
1649145140000|2022-04-05 07:52:20|10359.9|10355.9|10362.2|10358.2|10364.2|10360.2|10359.9|10355.9|8
1649145150000|2022-04-05 07:52:30|10361.9|10357.9|10371.2|10367.2|10372.4|10368.4|10361.2|10357.2|25
1649145160000|2022-04-05 07:52:40|10371.4|10367.4|10371.4|10367.4|10372.4|10368.4|10369.4|10365.4|20
1649145170000|2022-04-05 07:52:50|10370.9|10366.9|10373.2|10369.2|10375.7|10371.7|10370.7|10366.7|30
1649145180000|2022-04-05 07:53:00|10373|10369|10371.7|10367.7|10376.5|10372.5|10371.2|10367.2|37
1649145190000|2022-04-05 07:53:10|10372.2|10368.2|10376.9|10372.9|10377.9|10373.2|10371.2|10367.2|20
1649145200000|2022-04-05 07:53:20|10376.4|10372.4|10374.2|10370.2|10377.2|10373.2|10372.7|10368.7|21
1649145210000|2022-04-05 07:53:30|10374|10370|10372.7|10368.7|10374|10370|10370.7|10366.7|36
1649145220000|2022-04-05 07:53:40|10372.9|10368.9|10373.2|10369.2|10373.7|10369.7|10372.2|10368.2|2
1649145230000|2022-04-05 07:53:50|10374|10370|10372.7|10368.7|10375.2|10371.2|10371.7|10367.7|18
1649145240000|2022-04-05 07:54:00|10373.6|10369.6|10372|10368|10374.7|10370.7|10371.5|10367.5|13
1649145250000|2022-04-05 07:54:10|10372.2|10368.2|10372.7|10368.7|10373.7|10369.7|10371.7|10367.7|20
1649145260000|2022-04-05 07:54:20|10372|10368|10372.7|10368.7|10372.7|10368.7|10371.5|10367.5|8
1649145270000|2022-04-05 07:54:30|10373.2|10369.2|10376.2|10372.2|10376.7|10372.7|10373.2|10369.2|25
1649145280000|2022-04-05 07:54:40|10376|10372|10372.7|10368.7|10376.2|10372.2|10372.7|10368.7|27
1649145290000|2022-04-05 07:54:50|10373|10369|10374.7|10370.7|10375.2|10371.2|10373|10369|8
1649145300000|2022-04-05 07:55:00|||||||||4
1649145310000|2022-04-05 07:55:10|10374.5|10370.5|10377.2|10373.2|10381.2|10377.2|10374.5|10370.5|52
1649145320000|2022-04-05 07:55:20|10378.2|10374.2|10362.7|10358.7|10378.2|10374.2|10362.7|10358.7|57
1649145330000|2022-04-05 07:55:30|10363.4|10359.4|10361.7|10357.7|10367.2|10363.2|10361.7|10357.7|18
1649145340000|2022-04-05 07:55:40|10362.2|10358.2|10356.9|10352.9|10363.2|10359.2|10355.7|10351.7|30
1649145350000|2022-04-05 07:55:50|10355.4|10351.4|10356.2|10352.2|10356.4|10352.4|10352.7|10348.7|31
1649145360000|2022-04-05 07:56:00|10356.4|10352.4|10356.4|10352.4|10358.7|10354.7|10355.2|10351.2|15
1649145370000|2022-04-05 07:56:10|10356.2|10352.2|10357.7|10353.7|10358.7|10354.7|10356.2|10352.2|7
1649145380000|2022-04-05 07:56:20|10355.4|10351.4|10354.4|10350.4|10355.7|10351.7|10352.7|10348.7|69
1649145390000|2022-04-05 07:56:30|10354.7|10350.7|10355.2|10351.2|10355.7|10351.7|10354.7|10350.7|1
1649145400000|2022-04-05 07:56:40|10354.7|10350.7|10351.9|10347.9|10354.7|10350.7|10351.9|10347.9|10
1649145410000|2022-04-05 07:56:50|10351.5|10347.5|10351.2|10347.2|10352.2|10348.2|10349.9|10345.9|26
1649145420000|2022-04-05 07:57:00|10351.7|10347.7|10351.7|10347.7|10351.7|10347.7|10351.2|10347.2|2
1649145430000|2022-04-05 07:57:10|10351.4|10347.4|10351.9|10347.9|10351.9|10347.9|10350.7|10346.7|16
1649145440000|2022-04-05 07:57:20|10352.1|10348.1|10342.7|10338.7|10355.2|10351.2|10340.7|10336.7|59
1649145450000|2022-04-05 07:57:30|10342.9|10338.9|10334.4|10330.4|10343.6|10339.6|10332.7|10328.7|63
1649145460000|2022-04-05 07:57:40|10334.7|10330.7|10334.9|10330.9|10335.2|10331.2|10334.2|10330.2|9
1649145470000|2022-04-05 07:57:50|10335.4|10331.4|10335.7|10331.7|10335.9|10331.9|10334.9|10330.9|28
1649145480000|2022-04-05 07:58:00|10334.7|10330.7|10340.9|10336.9|10342.7|10338.7|10334.2|10330.2|31
1649145490000|2022-04-05 07:58:10|10341.2|10337.2|10338.2|10334.2|10342.2|10338.2|10337.2|10333.2|8
1649145500000|2022-04-05 07:58:20|10341.1|10333.1|10344.2|10340.2|10347.2|10343.2|10339.1|10333.1|44
1649145510000|2022-04-05 07:58:30|10343.7|10339.7|10343.7|10339.7|10344.2|10340.2|10342.4|10338.4|5
1649145520000|2022-04-05 07:58:40|10344.7|10340.7|10343.4|10339.4|10346.7|10342.7|10343.2|10339.2|6
1649145530000|2022-04-05 07:58:50|10342.2|10338.2|10336.7|10332.7|10342.2|10338.2|10335.9|10331.9|17
1649145540000|2022-04-05 07:59:00|10336.4|10332.4|10339.2|10335.2|10339.7|10335.7|10335.7|10331.7|15
1649145550000|2022-04-05 07:59:10|10337.7|10333.7|10340.7|10336.7|10341.4|10337.4|10337.2|10333.2|16
1649145560000|2022-04-05 07:59:20|10342.2|10338.2|10344.4|10340.4|10346.7|10342.7|10342.2|10338.2|29
1649145570000|2022-04-05 07:59:30|10344.2|10340.2|10346.7|10342.7|10348.4|10344.4|10344.2|10340.2|20
1649145580000|2022-04-05 07:59:40|10347.4|10343.4|10348.1|10344.1|10355.6|10351.6|10346.1|10342.1|89
1649145590000|2022-04-05 07:59:50|10346|10342|10340.4|10336.4|10346|10342|10340.2|10336.2|22
1649145600000|2022-04-05 08:00:00|10340.6|10336.6|10337.9|10333.9|10348.9|10344.9|10336.5|10332.5|109
1649145610000|2022-04-05 08:00:10|10337.7|10333.7|10335.7|10331.7|10340.4|10336.4|10334.9|10330.9|24
1649145620000|2022-04-05 08:00:20|10335.9|10331.9|10341.7|10337.7|10341.7|10337.7|10335.7|10331.7|15
1649145630000|2022-04-05 08:00:30|10342.4|10338.4|10340.2|10336.2|10343.4|10339.4|10340.2|10336.2|4
1649145640000|2022-04-05 08:00:40|10340.6|10336.6|10341.7|10337.7|10344.9|10340.9|10340.6|10336.6|20
1649145650000|2022-04-05 08:00:50|10341.9|10337.9|10338.7|10334.7|10341.9|10337.9|10338.7|10334.7|8
1649145660000|2022-04-05 08:01:00|10339.2|10335.2|10342.2|10338.2|10344.7|10340.7|10339.2|10335.2|20
1649145670000|2022-04-05 08:01:10|10341.7|10337.7|10341.7|10337.7|10342.7|10338.7|10341.2|10337.2|7
1649145680000|2022-04-05 08:01:20|10342.2|10338.2|10336.9|10332.9|10342.7|10338.7|10334.9|10330.9|20
1649145690000|2022-04-05 08:01:30|10337.2|10333.2|10333.9|10329.9|10340.4|10336.4|10333.9|10329.9|19
1649145700000|2022-04-05 08:01:40|10333.2|10329.2|10337.4|10333.4|10339.7|10335.7|10331.9|10327.9|26
1649145710000|2022-04-05 08:01:50|10337.7|10333.7|10337.7|10333.7|10339.7|10335.7|10337.7|10333.7|6
1649145720000|2022-04-05 08:02:00|10339.2|10335.2|10346.7|10342.7|10346.7|10342.7|10339.2|10335.2|31
1649145730000|2022-04-05 08:02:10|10349.4|10345.4|10349.7|10345.7|10350.9|10346.9|10345.2|10341.2|38
1649145740000|2022-04-05 08:02:20|10349.4|10345.4|10346.7|10342.7|10349.4|10345.4|10345.9|10341.9|8
1649145750000|2022-04-05 08:02:30|10346.4|10342.4|10349.2|10345.2|10350.9|10346.9|10346.4|10342.4|7
1649145760000|2022-04-05 08:02:40|10348.7|10344.7|10346.7|10342.7|10348.7|10344.7|10346.7|10342.7|2
1649145770000|2022-04-05 08:02:50|10347.4|10343.4|10345.4|10341.4|10347.9|10343.9|10345.4|10341.4|9
1649145780000|2022-04-05 08:03:00|10346.3|10342.3|10352.7|10348.7|10353.9|10349.9|10346.3|10342.3|11
1649145790000|2022-04-05 08:03:10|10353.4|10349.4|10351.4|10347.4|10353.9|10349.9|10349.9|10345.9|21
1649145800000|2022-04-05 08:03:20|10351.2|10347.2|10355.7|10351.7|10356.7|10352.7|10345.7|10341.7|51
1649145810000|2022-04-05 08:03:30|10355.4|10351.4|10350.7|10346.7|10356.7|10352.7|10350.4|10346.4|16
1649145820000|2022-04-05 08:03:40|10350.2|10346.2|10356.7|10352.7|10357.7|10353.7|10347.7|10343.7|41
1649145830000|2022-04-05 08:03:50|10354.9|10350.9|10354.7|10350.7|10355.7|10351.7|10353.7|10349.7|5
1649145840000|2022-04-05 08:04:00|10354.9|10350.9|10355.7|10351.7|10358.2|10354.2|10353.4|10349.4|21
1649145850000|2022-04-05 08:04:10|10356.2|10352.2|10357.7|10353.7|10357.7|10353.7|10356.2|10352.2|5
1649145860000|2022-04-05 08:04:20|10357.2|10353.2|10357.7|10353.7|10357.7|10353.7|10356.7|10352.7|9
1649145870000|2022-04-05 08:04:30|10358.4|10354.4|10372.2|10368.2|10373.7|10369.7|10358.4|10354.4|64
1649145880000|2022-04-05 08:04:40|10372.4|10368.4|10370.9|10366.9|10373.2|10369.2|10369.4|10365.4|23
1649145890000|2022-04-05 08:04:50|10371.4|10367.4|10372.4|10368.4|10372.6|10368.6|10369.9|10365.9|13
1649145900000|2022-04-05 08:05:00|10373.2|10369.2|10368.7|10364.7|10374.2|10370.2|10368.7|10364.7|29
1649145910000|2022-04-05 08:05:10|10368.4|10364.4|10369.2|10365.2|10369.2|10365.2|10365.4|10361.4|16
1649145920000|2022-04-05 08:05:20|10372.2|10368.2|10375.7|10371.7|10381.7|10377.7|10372.2|10368.2|73
1649145930000|2022-04-05 08:05:30|10374.7|10370.7|10377.2|10373.2|10379.1|10375.1|10374.4|10370.4|21
1649145940000|2022-04-05 08:05:40|10376.9|10372.9|10371.2|10367.2|10376.9|10372.9|10370.4|10366.4|30
1649145950000|2022-04-05 08:05:50|10371.4|10367.4|10371.9|10367.9|10373.1|10369.1|10371.2|10367.2|10
1649145960000|2022-04-05 08:06:00|10372.4|10368.4|10370.6|10366.6|10372.9|10368.9|10366.1|10362.1|20
1649145970000|2022-04-05 08:06:10|10371.1|10367.1|10367.1|10363.1|10371.6|10367.6|10364.6|10360.6|7
1649145980000|2022-04-05 08:06:20|10366.4|10362.4|10366.6|10362.6|10367.6|10363.6|10364.1|10360.1|8
1649145990000|2022-04-05 08:06:30|10366.9|10362.9|10364.1|10360.1|10367.1|10363.1|10364.1|10360.1|3
1649146000000|2022-04-05 08:06:40|10362.1|10358.1|10365.4|10361.4|10367.6|10363.6|10362.1|10358.1|18
1649146010000|2022-04-05 08:06:50|10365.2|10361.2|10362.1|10358.1|10365.2|10361.2|10359.6|10355.6|16
1649146020000|2022-04-05 08:07:00|10362.4|10358.4|10363.6|10359.6|10365.1|10361.1|10362.4|10358.4|79
1649146030000|2022-04-05 08:07:10|10363.4|10359.4|10363.4|10359.4|10364.4|10360.4|10362.6|10358.6|18
1649146040000|2022-04-05 08:07:20|10362.6|10358.6|10362.9|10358.9|10365.6|10361.6|10362.4|10358.4|2
1649146050000|2022-04-05 08:07:30|10362.6|10358.6|10368.1|10364.1|10368.3|10364.3|10362.6|10358.6|24
1649146060000|2022-04-05 08:07:40|10368.6|10364.6|10369.8|10365.8|10372.9|10368.9|10367.6|10363.6|17
1649146070000|2022-04-05 08:07:50|10369.6|10365.6|10374.3|10370.3|10374.3|10370.3|10368.1|10364.1|15
1649146080000|2022-04-05 08:08:00|10372.8|10368.8|10381.1|10377.1|10385.1|10381.1|10372.8|10368.8|49
1649146090000|2022-04-05 08:08:10|10380.1|10376.1|10377.6|10373.6|10380.1|10376.1|10377.1|10373.1|5
1649146100000|2022-04-05 08:08:20|10379.4|10375.4|10382.1|10378.1|10384.1|10380.1|10379.4|10375.4|50
1649146110000|2022-04-05 08:08:30|10381.8|10377.8|10379.1|10375.1|10382.3|10378.3|10377.6|10373.6|14
1649146120000|2022-04-05 08:08:40|10379.3|10375.3|10377.6|10373.6|10379.6|10375.6|10377.1|10373.1|4
1649146130000|2022-04-05 08:08:50|10377.3|10373.3|10380.3|10376.3|10380.3|10376.3|10376.3|10372.3|50
1649146140000|2022-04-05 08:09:00|10380.5|10376.5|10382|10378|10384.8|10380.8|10380.3|10376.3|19
1649146150000|2022-04-05 08:09:10|10381.6|10377.6|10391.5|10387.5|10394.2|10390.2|10381.6|10377.6|88
1649146160000|2022-04-05 08:09:20|10392|10388|10391|10387|10396|10392|10391|10387|48
1649146170000|2022-04-05 08:09:30|10390.8|10386.8|10391|10387|10391.8|10387.8|10389.5|10385.5|23
1649146180000|2022-04-05 08:09:40|10391.5|10387.5|10388.8|10384.8|10392.3|10388.3|10387.8|10383.8|13
1649146190000|2022-04-05 08:09:50|10388.5|10384.5|10389.8|10385.8|10390.5|10386.5|10387.5|10383.5|41
1649146200000|2022-04-05 08:10:00|10390|10386|10386|10382|10391|10387|10384.3|10380.3|15
1649146210000|2022-04-05 08:10:10|10385.5|10381.5|10387.5|10383.5|10389.8|10385.8|10385.5|10381.5|14
1649146220000|2022-04-05 08:10:20|10388.3|10384.3|10380|10376|10388.5|10384.5|10379.8|10375.8|24
1649146230000|2022-04-05 08:10:30|10379.8|10375.8|10381.3|10377.3|10382.8|10378.8|10379.3|10375.3|21
1649146240000|2022-04-05 08:10:40|10381.5|10377.5|10384|10380|10384.3|10380.3|10381|10377|9
1649146250000|2022-04-05 08:10:50|10383.8|10379.8|10378|10374|10385.5|10381.5|10377|10373|38
1649146260000|2022-04-05 08:11:00|10378.2|10374.2|10373|10369|10378.7|10374.7|10371.8|10367.8|25
1649146270000|2022-04-05 08:11:10|10372.8|10368.8|10369.8|10365.8|10374.8|10370.8|10369.3|10365.3|25
1649146280000|2022-04-05 08:11:20|10368.3|10364.3|10367.5|10363.5|10371|10367|10366.5|10362.5|52
1649146290000|2022-04-05 08:11:30|10367.7|10363.7|10367.5|10363.5|10368.5|10364.5|10364.5|10360.5|16
1649146300000|2022-04-05 08:11:40|10367.7|10363.7|10371.5|10367.5|10371.5|10367.5|10367.5|10363.5|15
1649146310000|2022-04-05 08:11:50|10371|10367|10372.5|10368.5|10372.5|10368.5|10368.5|10364.5|22
1649146320000|2022-04-05 08:12:00|10372.2|10368.2|10375|10371|10379.5|10375.5|10372.2|10368.2|43
1649146330000|2022-04-05 08:12:10|10374.5|10370.5|10374|10370|10375|10371|10373|10369|11
1649146340000|2022-04-05 08:12:20|10373|10369|10368.5|10364.5|10374|10370|10368.5|10364.5|12
1649146350000|2022-04-05 08:12:30|10367.8|10363.8|10367.2|10363.2|10370|10366|10366.2|10362.2|28
1649146360000|2022-04-05 08:12:40|10366.5|10362.5|10368.2|10364.2|10369.7|10365.7|10366.4|10362.4|15
1649146370000|2022-04-05 08:12:50|10368.7|10364.7|10370|10366|10371|10367|10368.7|10364.7|2
1649146380000|2022-04-05 08:13:00|10370.2|10366.2|10371.5|10367.5|10374|10370|10367.7|10363.7|24
1649146390000|2022-04-05 08:13:10|10371.2|10367.2|10371.2|10367.2|10371.2|10367.2|10370.2|10366.2|1
1649146400000|2022-04-05 08:13:20|10370.7|10366.7|10373.2|10369.2|10374.7|10370.7|10368.2|10364.2|23
1649146410000|2022-04-05 08:13:30|10373|10369|10372.2|10368.2|10374.2|10370.2|10370.2|10366.2|6
1649146420000|2022-04-05 08:13:40|10372.7|10368.7|10372.2|10368.2|10374.2|10370.2|10372.2|10368.2|5
1649146430000|2022-04-05 08:13:50|10372.5|10368.5|10376.2|10372.2|10376.2|10372.2|10372.5|10368.5|9
1649146440000|2022-04-05 08:14:00|10375.7|10371.7|10383.5|10379.5|10384.7|10380.7|10375.7|10371.7|45
1649146450000|2022-04-05 08:14:10|10383.7|10379.7|10385|10381|10385|10381|10383.7|10379.7|4
1649146460000|2022-04-05 08:14:20|10386.5|10382.5|10381.5|10377.5|10388|10384|10381.5|10377.5|32
1649146470000|2022-04-05 08:14:30|10380.9|10376.9|10382.2|10378.2|10385.2|10381.2|10380.5|10376.5|9
1649146480000|2022-04-05 08:14:40|10382.7|10378.7|10382.2|10378.2|10383.2|10379.2|10382.2|10378.2|3
1649146490000|2022-04-05 08:14:50|10382.7|10378.7|10384.2|10380.2|10385.2|10381.2|10382.2|10378.2|3
1649146500000|2022-04-05 08:15:00|10385|10381|10387.7|10383.7|10388.7|10384.7|10385|10381|16
1649146510000|2022-04-05 08:15:10|10387.5|10383.5|10385.7|10381.7|10390.7|10386.7|10385.2|10381.2|27
1649146520000|2022-04-05 08:15:20|10386.2|10382.2|10386.7|10382.7|10387.7|10383.7|10386.2|10382.2|14
1649146530000|2022-04-05 08:15:30|10387.2|10383.2|10385.2|10381.2|10387.2|10383.2|10385.2|10381.2|12
1649146540000|2022-04-05 08:15:40|10385.7|10381.7|10387.7|10383.7|10388.2|10384.2|10385.7|10381.7|13
1649146550000|2022-04-05 08:15:50|10388|10384|10381|10377|10388.7|10384.7|10381|10377|23
1649146560000|2022-04-05 08:16:00|10381.5|10377.5|10383.3|10379.3|10383.5|10379.5|10378.8|10374.8|17
1649146570000|2022-04-05 08:16:10|10383.2|10379.2|10374|10370|10383.5|10379.5|10373.5|10369.5|29
1649146580000|2022-04-05 08:16:20|10373.8|10369.8|10375.5|10371.5|10378.5|10374.5|10373.5|10369.5|15
1649146590000|2022-04-05 08:16:30|10375.3|10371.3|10378.8|10374.8|10379.5|10375.5|10375.3|10371.3|9
1649146600000|2022-04-05 08:16:40|10380.5|10376.5|10383.5|10379.5|10385.5|10381.5|10379.3|10375.3|24
1649146610000|2022-04-05 08:16:50|10383.3|10379.3|10383.5|10379.5|10385.5|10381.5|10382|10378|9
1649146620000|2022-04-05 08:17:00|10384|10380|10380.2|10376.2|10386|10382|10380|10376|18
1649146630000|2022-04-05 08:17:10|10381|10377|10383.8|10379.8|10385.5|10381.5|10381|10377|7
1649146640000|2022-04-05 08:17:20|10383.5|10379.5|10379.5|10375.5|10383.5|10379.5|10377.5|10373.5|31
1649146650000|2022-04-05 08:17:30|10380.2|10376.2|10388.2|10384.2|10389.5|10385.5|10380.2|10376.2|23
1649146660000|2022-04-05 08:17:40|10388.5|10384.5|10391.7|10387.7|10394.7|10390.7|10388.5|10384.5|24
1649146670000|2022-04-05 08:17:50|10392.4|10388.4|10388|10384|10392.4|10388.4|10387.7|10383.7|22
1649146680000|2022-04-05 08:18:00|10387.7|10383.7|10389.4|10385.4|10391|10387|10387|10383|9
1649146690000|2022-04-05 08:18:10|10390|10386|10389.7|10385.7|10392|10388|10387.7|10383.7|9
1649146700000|2022-04-05 08:18:20|10390.7|10386.7|10385.2|10381.2|10391.2|10387.2|10384.7|10380.7|12
1649146710000|2022-04-05 08:18:30|10384.7|10380.7|10377.2|10373.2|10384.7|10380.7|10377.2|10373.2|27
1649146720000|2022-04-05 08:18:40|10378.7|10374.7|10380.7|10376.7|10382.2|10378.2|10376.2|10372.2|16
1649146730000|2022-04-05 08:18:50|10381.4|10377.4|10372.7|10368.7|10381.7|10377.7|10371.7|10367.7|19
1649146740000|2022-04-05 08:19:00|10373|10369|10374.5|10370.5|10377|10373|10372.5|10368.5|18
1649146750000|2022-04-05 08:19:10|10374|10370|10369.5|10365.5|10374.5|10370.5|10369|10365|6
1649146760000|2022-04-05 08:19:20|10369.7|10365.7|10368.5|10364.5|10371.2|10367.2|10365.7|10361.7|36
1649146770000|2022-04-05 08:19:30|10368|10364|10368.2|10364.2|10369|10365|10366|10362|17
1649146780000|2022-04-05 08:19:40|10368.4|10364.4|10369|10365|10369.5|10365.5|10367.7|10363.7|17
1649146790000|2022-04-05 08:19:50|10370|10366|10365.2|10361.2|10372.2|10368.2|10363.4|10359.4|24
1649146800000|2022-04-05 08:20:00|10366.4|10362.4|10363.9|10359.9|10367.4|10363.4|10360.7|10356.7|35
1649146810000|2022-04-05 08:20:10|10364.4|10360.4|10362.9|10358.9|10365.9|10361.9|10361.4|10357.4|17
1649146820000|2022-04-05 08:20:20|10363.4|10359.4|10359.9|10355.9|10363.4|10359.4|10358.4|10354.4|32
1649146830000|2022-04-05 08:20:30|10360.2|10356.2|10364.2|10360.2|10365.7|10361.7|10358.9|10354.9|17
1649146840000|2022-04-05 08:20:40|10363.5|10359.5|10366.4|10362.4|10368.2|10364.2|10361.2|10357.2|20
1649146850000|2022-04-05 08:20:50|10366.7|10362.7|10365.2|10361.2|10367.4|10363.4|10364.2|10360.2|8
1649146860000|2022-04-05 08:21:00|10368.2|10364.2|10369.9|10365.9|10370.7|10366.7|10367.4|10363.4|8
1649146870000|2022-04-05 08:21:10|10370.2|10366.2|10376.2|10372.2|10377.2|10373.2|10370.2|10366.2|24
1649146880000|2022-04-05 08:21:20|10375.9|10371.9|10375.7|10371.7|10377.9|10373.9|10374.9|10370.9|14
1649146890000|2022-04-05 08:21:30|10376.1|10372.1|10373.2|10369.2|10376.2|10372.2|10373.2|10369.2|13
1649146900000|2022-04-05 08:21:40|10373.4|10369.4|10375.2|10371.2|10375.2|10371.2|10373.4|10369.4|10
1649146910000|2022-04-05 08:21:50|10375.6|10371.6|10374.7|10370.7|10376.2|10372.2|10373.2|10369.2|7
1649146920000|2022-04-05 08:22:00|10374.9|10370.9|10372.7|10368.7|10375.2|10371.2|10367.2|10363.2|19
1649146930000|2022-04-05 08:22:10|10373.2|10369.2|10379.2|10375.2|10383.4|10379.4|10372.2|10368.2|35
1649146940000|2022-04-05 08:22:20|10380.1|10376.1|10377.4|10373.4|10380.4|10376.4|10376.2|10372.2|13
1649146950000|2022-04-05 08:22:30|10377.2|10373.2|10379.9|10375.9|10383.6|10379.6|10376.4|10372.4|25
1649146960000|2022-04-05 08:22:40|10380.6|10376.6|10385.9|10381.9|10388.4|10384.4|10378.1|10374.1|49
1649146970000|2022-04-05 08:22:50|10386.1|10382.1|10380.9|10376.9|10386.9|10382.9|10380.4|10376.4|25
1649146980000|2022-04-05 08:23:00|10380.6|10376.6|10384.6|10380.6|10386.6|10382.6|10376.9|10372.9|37
1649146990000|2022-04-05 08:23:10|10385.1|10381.1|10385.6|10381.6|10386.1|10382.1|10384.1|10380.1|8
1649147000000|2022-04-05 08:23:20|10385.1|10381.1|10387.1|10383.1|10388.4|10384.4|10384.1|10380.1|15
1649147010000|2022-04-05 08:23:30|10386.6|10382.6|10389.9|10385.9|10392.1|10388.1|10385.4|10381.4|14
1649147020000|2022-04-05 08:23:40|10387.6|10383.6|10387.4|10383.4|10388.6|10384.6|10386.4|10382.4|14
1649147030000|2022-04-05 08:23:50|10386.4|10382.4|10384.1|10380.1|10386.9|10382.9|10384.1|10380.1|8
1649147040000|2022-04-05 08:24:00|10384.4|10380.4|10389.4|10385.4|10389.6|10385.6|10384.1|10380.1|14
1649147050000|2022-04-05 08:24:10|10388.9|10384.9|10384.1|10380.1|10389.1|10385.1|10383.9|10379.9|13
1649147060000|2022-04-05 08:24:20|10383.7|10379.7|10379.1|10375.1|10383.7|10379.7|10378.4|10374.4|14
1649147070000|2022-04-05 08:24:30|10378.6|10374.6|10380.9|10376.9|10381.6|10377.6|10378.6|10374.6|18
1649147080000|2022-04-05 08:24:40|10380.4|10376.4|10382.1|10378.1|10382.4|10378.4|10379.6|10375.6|9
1649147090000|2022-04-05 08:24:50|10381.9|10377.9|10379.9|10375.9|10383.4|10379.4|10379.9|10375.9|2
1649147100000|2022-04-05 08:25:00|10378.9|10374.9|10376.9|10372.9|10379.4|10375.4|10376.9|10372.9|5
1649147110000|2022-04-05 08:25:10|10377.1|10373.1|10374.9|10370.9|10377.4|10373.4|10372.4|10368.4|19
1649147120000|2022-04-05 08:25:20|10375.4|10371.4|10372.1|10368.1|10376.9|10372.9|10372.1|10368.1|42
1649147130000|2022-04-05 08:25:30|10372.9|10368.9|10360.9|10356.9|10376.9|10372.9|10360.9|10356.9|70
1649147140000|2022-04-05 08:25:40|10361.4|10357.4|10365.9|10361.9|10366.9|10362.9|10360.6|10356.6|30
1649147150000|2022-04-05 08:25:50|10366.3|10362.3|10370.9|10366.9|10370.9|10366.9|10366.3|10362.3|5
1649147160000|2022-04-05 08:26:00|10370.4|10366.4|10369.4|10365.4|10374.4|10370.4|10369.4|10365.4|33
1649147170000|2022-04-05 08:26:10|10368.9|10364.9|10364.4|10360.4|10368.9|10364.9|10363.9|10359.9|20
1649147180000|2022-04-05 08:26:20|10364.6|10360.6|10365.9|10361.9|10366.4|10362.4|10362.9|10358.9|20
1649147190000|2022-04-05 08:26:30|10365.6|10361.6|10369.4|10365.4|10369.9|10365.9|10363.9|10359.9|24
1649147200000|2022-04-05 08:26:40|10368.1|10364.1|10366.4|10362.4|10374.4|10370.4|10365.1|10361.1|43
1649147210000|2022-04-05 08:26:50|10366.6|10362.6|10366.4|10362.4|10368.4|10364.4|10364.9|10360.9|9
1649147220000|2022-04-05 08:27:00|10364.6|10360.6|10357.9|10353.9|10364.6|10360.6|10355.6|10351.6|83
1649147230000|2022-04-05 08:27:10|10358.4|10354.4|10362.9|10358.9|10365.6|10361.6|10357.4|10353.4|10
1649147240000|2022-04-05 08:27:20|10363.4|10359.4|10361.6|10357.6|10367.9|10363.9|10359.3|10355.3|48
1649147250000|2022-04-05 08:27:30|10363.1|10359.1|10360.1|10356.1|10364.4|10360.4|10358.6|10354.6|13
1649147260000|2022-04-05 08:27:40|10360.8|10356.8|10365.3|10361.3|10365.3|10361.3|10360.1|10356.1|2
1649147270000|2022-04-05 08:27:50|10364.6|10360.6|10361.6|10357.6|10368.6|10364.6|10361.1|10357.1|31
1649147280000|2022-04-05 08:28:00|10361.8|10357.8|10358.6|10354.6|10362.6|10358.6|10353.1|10349.1|57
1649147290000|2022-04-05 08:28:10|10358.3|10354.3|10363.3|10359.3|10366.3|10362.3|10354.6|10350.6|36
1649147300000|2022-04-05 08:28:20|10363.6|10359.6|10365.1|10361.1|10367.6|10363.6|10362.6|10358.6|41
1649147310000|2022-04-05 08:28:30|10364.6|10360.6|10360.8|10356.8|10364.6|10360.6|10360.1|10356.1|23
1649147320000|2022-04-05 08:28:40|10360.6|10356.6|10360.1|10356.1|10365.6|10361.6|10357.1|10353.1|40
1649147330000|2022-04-05 08:28:50|10360.3|10356.3|10361.8|10357.8|10361.8|10357.8|10357.8|10353.8|9
1649147340000|2022-04-05 08:29:00|10361.1|10357.1|10351.4|10347.4|10361.1|10357.1|10350.3|10346.3|94
1649147350000|2022-04-05 08:29:10|10350.9|10346.9|10345.9|10341.9|10351.1|10347.1|10340.8|10336.8|122
1649147360000|2022-04-05 08:29:20|10346.1|10342.1|10351.4|10347.4|10352.4|10348.4|10346.1|10342.1|47
1649147370000|2022-04-05 08:29:30|10351.1|10347.1|10354.6|10350.6|10355.1|10351.1|10348.1|10344.1|43
1649147380000|2022-04-05 08:29:40|10354.8|10350.8|10358.4|10354.4|10362.3|10358.3|10354.1|10350.1|73
1649147390000|2022-04-05 08:29:50|10358.6|10354.6|10349.1|10345.1|10360.6|10356.6|10348.6|10344.6|111
1649147400000|2022-04-05 08:30:00|10347.5|10343.5|10346.9|10342.9|10347.9|10343.9|10339.1|10335.1|90
1649147410000|2022-04-05 08:30:10|10345.9|10341.9|10339.9|10335.9|10348.4|10344.4|10337.4|10333.4|66
1649147420000|2022-04-05 08:30:20|10339.6|10335.6|10338.4|10334.4|10340.1|10336.1|10332.9|10328.9|65
1649147430000|2022-04-05 08:30:30|10337.4|10333.4|10321.9|10317.9|10337.4|10333.4|10312.4|10308.4|139
1649147440000|2022-04-05 08:30:40|10320.9|10316.9|10317.2|10313.2|10321.4|10317.4|10313.9|10309.9|91
1649147450000|2022-04-05 08:30:50|10317.4|10313.4|10320.2|10316.2|10322.2|10318.2|10315.4|10311.4|60
1649147460000|2022-04-05 08:31:00|10319.9|10315.9|10304.4|10300.4|10323.2|10319.2|10304.4|10300.4|91
1649147470000|2022-04-05 08:31:10|10305.2|10301.2|10298.5|10294.5|10305.7|10301.7|10297.7|10293.7|186
1649147480000|2022-04-05 08:31:20|10298.7|10294.7|10302.2|10298.2|10305.2|10301.2|10287|10283|158
1649147490000|2022-04-05 08:31:30|10302|10298|10293|10289|10303|10299|10290.7|10286.7|54
1649147500000|2022-04-05 08:31:40|10292.7|10288.7|10295.7|10291.7|10296.5|10292.5|10290.2|10286.2|67
1649147510000|2022-04-05 08:31:50|10296|10292|10304|10300|10307.4|10303.4|10296|10292|74
1649147520000|2022-04-05 08:32:00|10305|10301|10305.4|10301.4|10309.2|10305.2|10303.5|10299.5|34
1649147530000|2022-04-05 08:32:10|10305.7|10301.7|10304.7|10300.7|10306.2|10302.2|10302.5|10298.5|20
1649147540000|2022-04-05 08:32:20|10304.5|10300.5|10305.4|10301.4|10309.2|10305.2|10302.5|10298.5|39
1649147550000|2022-04-05 08:32:30|10306.4|10302.4|10306.2|10302.2|10309|10305|10305.4|10301.4|12
1649147560000|2022-04-05 08:32:40|10305.5|10301.5|10311.4|10307.4|10312.4|10308.4|10303.9|10299.9|28
1649147570000|2022-04-05 08:32:50|10312.1|10308.1|10320.4|10316.4|10321.9|10317.9|10312.1|10308.1|51
1649147580000|2022-04-05 08:33:00|10320.2|10316.2|10315|10311|10320.2|10316.2|10311|10307|59
1649147590000|2022-04-05 08:33:10|10314.2|10310.2|10318.7|10314.7|10319|10315|10314|10310|12
1649147600000|2022-04-05 08:33:20|10319.2|10315.2|10327|10323|10327|10323|10318.7|10314.7|43
1649147610000|2022-04-05 08:33:30|10325.5|10321.5|10325|10321|10327.7|10323.7|10323.7|10319.7|30
1649147620000|2022-04-05 08:33:40|10328.5|10324.5|10328.2|10324.2|10331|10327|10326.7|10322.7|32
1649147630000|2022-04-05 08:33:50|10327.3|10323.3|10321.7|10317.7|10328.1|10324.1|10321.2|10317.2|29
1649147640000|2022-04-05 08:34:00|10322|10318|10322|10318|10324.5|10320.5|10320.3|10316.3|23
1649147650000|2022-04-05 08:34:10|10321.8|10317.8|10322.3|10318.3|10324.5|10320.5|10320.5|10316.5|17
1649147660000|2022-04-05 08:34:20|10322.5|10318.5|10328.5|10324.5|10330.3|10326.3|10322.5|10318.5|33
1649147670000|2022-04-05 08:34:30|10329|10325|10329.5|10325.5|10331.3|10327|10326|10322|26
1649147680000|2022-04-05 08:34:40|10329.3|10325.3|10326|10322|10329.5|10325.5|10325|10321|9
1649147690000|2022-04-05 08:34:50|10326.3|10322.3|10319.8|10315.8|10327.5|10323.5|10318.8|10314.8|18
1649147700000|2022-04-05 08:35:00|10320.5|10316.5|10319.8|10315.8|10324.8|10320.8|10319.5|10315.5|28
1649147710000|2022-04-05 08:35:10|10317.5|10313.5|10315|10311|10320.3|10316.3|10314|10310|20
1649147720000|2022-04-05 08:35:20|10315.5|10311.5|10318.3|10314.3|10318.3|10314.3|10315.5|10311.5|13
1649147730000|2022-04-05 08:35:30|10318.1|10314.1|10315|10311|10322|10318|10313.8|10309.8|20
1649147740000|2022-04-05 08:35:40|10315.5|10311.5|10313|10309|10318.3|10314.3|10310.3|10306.3|52
1649147750000|2022-04-05 08:35:50|10312.8|10308.8|10311.5|10307.5|10312.8|10308.8|10307.8|10303.8|33
1649147760000|2022-04-05 08:36:00|10311.8|10307.8|10312.7|10308.7|10313.5|10309.5|10311.3|10307.3|14
1649147770000|2022-04-05 08:36:10|10313|10309|10324|10320|10324|10320|10312.8|10308.8|19
1649147780000|2022-04-05 08:36:20|10323.5|10319.5|10322|10318|10324|10320|10319.7|10315.7|19
1649147790000|2022-04-05 08:36:30|10322.2|10318.2|10325.5|10321.5|10327|10323|10322.2|10318.2|10
1649147800000|2022-04-05 08:36:40|10325|10321|10325.5|10321.5|10325.5|10321.5|10323.5|10319.5|10
1649147810000|2022-04-05 08:36:50|10325.3|10321.3|10318.3|10314.3|10325.3|10321.3|10317|10313|18
1649147820000|2022-04-05 08:37:00|10317.8|10313.8|10311|10307|10317.8|10313.8|10311|10307|15
1649147830000|2022-04-05 08:37:10|10310.5|10306.5|10314.5|10310.5|10314.5|10310.5|10310.5|10306.5|14
1649147840000|2022-04-05 08:37:20|10315.3|10311.3|10307.5|10303.5|10315.3|10311.3|10305.5|10301.5|34
1649147850000|2022-04-05 08:37:30|10307.7|10303.7|10308|10304|10310|10306|10307.5|10303.5|12
1649147860000|2022-04-05 08:37:40|10308.2|10304.2|10305.5|10301.5|10310.2|10306.2|10305|10301|35
1649147870000|2022-04-05 08:37:50|10306|10302|10310|10306|10310|10306|10305.2|10301.2|9
1649147880000|2022-04-05 08:38:00|10309.5|10305.5|10309.5|10305.5|10315|10311|10308.7|10304.7|25
1649147890000|2022-04-05 08:38:10|10309.7|10305.7|10316.5|10312.5|10317.2|10313.2|10309.7|10305.7|9
1649147900000|2022-04-05 08:38:20|10316.7|10312.7|10313.5|10309.5|10318|10314|10313.5|10309.5|20
1649147910000|2022-04-05 08:38:30|10314.2|10310.2|10313.7|10309.7|10317.2|10313.2|10310|10306|15
1649147920000|2022-04-05 08:38:40|10313.5|10309.5|10313.7|10309.7|10314.5|10310.5|10313.5|10309.5|6
1649147930000|2022-04-05 08:38:50|10313|10309|10310.2|10306.2|10316|10312|10309.5|10305.5|18
1649147940000|2022-04-05 08:39:00|10308.7|10304.7|10306.2|10302.2|10310.4|10306.4|10305.2|10301.2|34
1649147950000|2022-04-05 08:39:10|10305.7|10301.7|10312.2|10308.2|10312.2|10308.2|10305.7|10300.4|21
1649147960000|2022-04-05 08:39:20|10313.2|10309.2|10324.7|10320.7|10325.9|10321.9|10313.2|10309.2|39
1649147970000|2022-04-05 08:39:30|10324.9|10320.9|10320.4|10316.4|10324.9|10320.9|10318.2|10314.2|27
1649147980000|2022-04-05 08:39:40|10319.9|10315.9|10327.7|10323.7|10328.7|10324.7|10319.4|10315.4|31
1649147990000|2022-04-05 08:39:50|10327.9|10323.9|10323.7|10319.7|10328.7|10324.7|10320.7|10316.7|22
1649148000000|2022-04-05 08:40:00|10324.1|10320.1|10329.9|10325.9|10331.4|10327.4|10324.1|10320.1|23
1649148010000|2022-04-05 08:40:10|10330.6|10326.6|10331.6|10327.6|10335.9|10331.9|10330.6|10326.6|32
1649148020000|2022-04-05 08:40:20|10331.4|10327.4|10331.9|10327.9|10332.2|10328.2|10329.4|10325.4|12
1649148030000|2022-04-05 08:40:30|10331.4|10327.4|10331.7|10327.7|10331.9|10327.9|10327.9|10323.9|13
1649148040000|2022-04-05 08:40:40|10331.4|10327.4|10332.4|10328.4|10332.9|10328.9|10328.4|10324.4|20
1649148050000|2022-04-05 08:40:50|10332.2|10328.2|10331.4|10327.4|10333.4|10329.4|10330.9|10326.9|13
1649148060000|2022-04-05 08:41:00|10331.9|10327.9|10328.9|10324.9|10331.9|10327.9|10327.9|10323.9|8
1649148070000|2022-04-05 08:41:10|10329.1|10325.1|10328.9|10324.9|10331.9|10327.9|10328.9|10324.9|13
1649148080000|2022-04-05 08:41:20|10328.7|10324.7|10326.2|10322.2|10332.4|10328.4|10325.9|10321.9|21
1649148090000|2022-04-05 08:41:30|10325.9|10321.9|10322.4|10318.4|10327.1|10323.1|10322.2|10318.2|11
1649148100000|2022-04-05 08:41:40|10323.9|10319.9|10326.1|10322.1|10326.4|10322.4|10322.9|10318.9|8
1649148110000|2022-04-05 08:41:50|10325.7|10321.7|10320.6|10316.6|10325.7|10321.7|10319.4|10315.4|14
1649148120000|2022-04-05 08:42:00|10320.4|10316.4|10312.6|10308.6|10320.4|10316.4|10311.4|10307.4|13
1649148130000|2022-04-05 08:42:10|10313.1|10309.1|10312.1|10308.1|10313.4|10309.4|10311.4|10307.4|9
1649148140000|2022-04-05 08:42:20|10311.9|10307.9|10311.4|10307.4|10311.9|10307.9|10310.9|10306.9|3
1649148150000|2022-04-05 08:42:30|10311.9|10307.9|10311.4|10307.4|10312.1|10308.1|10308.4|10304.4|15
1649148160000|2022-04-05 08:42:40|10311.2|10307.2|10319.9|10315.9|10319.9|10315.9|10310.4|10306.4|17
1649148170000|2022-04-05 08:42:50|10320.1|10316.1|10322.4|10318.4|10323.1|10319.1|10320.1|10316.1|7
1649148180000|2022-04-05 08:43:00|10320.7|10316.7|10323.4|10319.4|10323.4|10319.4|10320.7|10316.7|5
1649148190000|2022-04-05 08:43:10|10322.9|10318.9|10322.9|10318.9|10324.4|10320.4|10322.4|10318.4|5
1649148200000|2022-04-05 08:43:20|10322.4|10318.4|10323.9|10319.9|10324.1|10320.1|10322.4|10318.4|3
1649148210000|2022-04-05 08:43:30|10323.4|10319.4|10329.9|10325.9|10332.6|10328.6|10319.9|10315.9|21
1649148220000|2022-04-05 08:43:40|10330.4|10326.4|10328.4|10324.4|10330.6|10326.6|10327.4|10323.4|11
1649148230000|2022-04-05 08:43:50|10327.6|10323.6|10326.7|10322.7|10327.6|10323.6|10326.7|10322.7|3
1649148240000|2022-04-05 08:44:00|10326.4|10322.4|10327.4|10323.4|10327.9|10323.9|10326.4|10322.4|3
1649148250000|2022-04-05 08:44:10|10328.9|10324.9|10329.9|10325.9|10331.4|10327.4|10328.9|10324.9|11
1649148260000|2022-04-05 08:44:20|10329.7|10325.7|10334.4|10330.4|10334.4|10330.4|10329.4|10325.4|23
1649148270000|2022-04-05 08:44:30|10333.4|10329.4|10334.4|10330.4|10335.9|10331.9|10332.9|10328.9|29
1649148280000|2022-04-05 08:44:40|10333.9|10329.9|10333.4|10329.4|10334.9|10330.9|10331.4|10327.4|27
1649148290000|2022-04-05 08:44:50|10332.9|10328.9|10336.4|10332.4|10339.1|10335.1|10332.2|10328.2|34
1649148300000|2022-04-05 08:45:00|10336.2|10332.2|10343.9|10339.9|10348.2|10344.2|10336.2|10332.2|79
1649148310000|2022-04-05 08:45:10|10343.4|10339.4|10342.8|10338.8|10343.4|10339.4|10339.4|10335.4|37
1649148320000|2022-04-05 08:45:20|10342.6|10338.6|10354.3|10350.3|10354.3|10350.3|10342.6|10338.6|61
1649148330000|2022-04-05 08:45:30|10356.8|10352.8|10360.1|10356.1|10364.1|10360.1|10356.8|10352.8|55
1649148340000|2022-04-05 08:45:40|10360.6|10356.6|10360.9|10356.9|10365.5|10361.5|10359.1|10355.1|61
1649148350000|2022-04-05 08:45:50|10360.6|10356.6|10358.6|10354.6|10360.6|10356.6|10358.4|10354.4|14
1649148360000|2022-04-05 08:46:00|10357.9|10353.9|10358.6|10354.6|10359.6|10355.6|10356.6|10352.6|22
1649148370000|2022-04-05 08:46:10|10358.9|10354.9|10355.6|10351.6|10359.6|10355.6|10355.3|10351.3|17
1649148380000|2022-04-05 08:46:20|10356.1|10352.1|10358.1|10354.1|10359.1|10355.1|10355.6|10351.6|9
1649148390000|2022-04-05 08:46:30|10360.1|10356.1|10364.3|10360.3|10365.1|10361.1|10360.1|10356.1|29
1649148400000|2022-04-05 08:46:40|10364.8|10360.8|10367.3|10363.3|10371.4|10367.4|10364.3|10360.3|66
1649148410000|2022-04-05 08:46:50|10368.6|10364.6|10364.8|10360.8|10369.1|10365.1|10363.3|10359.3|22
1649148420000|2022-04-05 08:47:00|10364.4|10360.4|10364.3|10360.3|10366.8|10362.8|10363.8|10359.8|44
1649148430000|2022-04-05 08:47:10|10364.8|10360.8|10365.8|10361.8|10368.3|10364.3|10364.3|10360.3|47
1649148440000|2022-04-05 08:47:20|10365.3|10361.3|10365.3|10361.3|10365.8|10361.8|10363.8|10359.8|6
1649148450000|2022-04-05 08:47:30|10365.6|10361.6|10368.8|10364.8|10369.8|10365.8|10365.6|10361.6|7
1649148460000|2022-04-05 08:47:40|10370.3|10366.3|10372.3|10368.3|10380|10376|10369.1|10365.1|81
1649148470000|2022-04-05 08:47:50|10371.3|10367.3|10373.3|10369.3|10374.3|10370.3|10371.3|10367.3|5
1649148480000|2022-04-05 08:48:00|10371.8|10367.8|10374.6|10370.6|10374.6|10370.6|10371.3|10367.3|16
1649148490000|2022-04-05 08:48:10|10374.8|10370.8|10373.1|10369.1|10374.8|10370.8|10370.9|10366.9|11
1649148500000|2022-04-05 08:48:20|10373.3|10369.3|10379.6|10375.6|10382.8|10378.8|10373.3|10369.3|34
1649148510000|2022-04-05 08:48:30|10379.3|10375.3|10378.1|10374.1|10379.8|10375.8|10377.1|10373.1|31
1649148520000|2022-04-05 08:48:40|10379.1|10375.1|10379.1|10375.1|10380.8|10376.8|10376.8|10372.8|25
1649148530000|2022-04-05 08:48:50|10378.6|10374.6|10380.3|10376.3|10381.3|10377.3|10373.8|10369.8|26
1649148540000|2022-04-05 08:49:00|10380.1|10376.1|10386.3|10382.3|10388.1|10384.1|10378.8|10374.8|23
1649148550000|2022-04-05 08:49:10|10385.6|10381.6|10384.1|10380.1|10385.6|10381.6|10381.8|10377.8|19
1649148560000|2022-04-05 08:49:20|10383.9|10379.9|10378.8|10374.8|10383.9|10379.9|10378.6|10374.6|28
1649148570000|2022-04-05 08:49:30|10379.8|10375.8|10383.3|10379.3|10386.8|10382.8|10379.3|10375.3|19
1649148580000|2022-04-05 08:49:40|10383.6|10379.6|10388.3|10384.3|10389.3|10385.3|10383.3|10379.3|16
1649148590000|2022-04-05 08:49:50|10388.1|10384.1|10384.3|10380.3|10388.3|10384.3|10382.6|10378.6|34
1649148600000|2022-04-05 08:50:00|10384.1|10380.1|10390.3|10386.3|10392.3|10388.3|10383.8|10379.8|39
1649148610000|2022-04-05 08:50:10|10390.6|10386.6|10392.8|10388.8|10393.8|10389.8|10390.6|10386.6|12
1649148620000|2022-04-05 08:50:20|10393.3|10389.3|10407.3|10403.3|10408.3|10404.3|10392.8|10388.8|144
1649148630000|2022-04-05 08:50:30|10410.2|10402.2|10405.5|10401.5|10410.3|10406.3|10404|10400|103
1649148640000|2022-04-05 08:50:40|10406|10402|10405.5|10401.5|10410|10406|10403|10399|62
1649148650000|2022-04-05 08:50:50|10406|10402|10396.5|10392.5|10406.5|10402.5|10394.5|10390.5|44
1649148660000|2022-04-05 08:51:00|10396.3|10392.3|10394.5|10390.5|10397.5|10393.5|10394.5|10390.5|33
1649148670000|2022-04-05 08:51:10|10394|10390|10396|10392|10397|10393|10394|10390|7
1649148680000|2022-04-05 08:51:20|10395.8|10391.8|10401|10397|10401|10397|10395.5|10391.5|14
1649148690000|2022-04-05 08:51:30|10401.3|10397.3|10408.8|10404.8|10410.5|10406.5|10400.3|10396.3|40
1649148700000|2022-04-05 08:51:40|10408.3|10404.3|10407.3|10403.3|10409.8|10405.8|10406.8|10402.8|20
1649148710000|2022-04-05 08:51:50|10406.8|10402.8|10406.5|10402.5|10407.3|10403.3|10401|10397|21
1649148720000|2022-04-05 08:52:00|10406.3|10402.3|10406.5|10402.5|10407.8|10403.8|10405.5|10401.5|7
1649148730000|2022-04-05 08:52:10|10406.3|10402.3|10404.3|10400.3|10406.3|10402.3|10403.8|10399.8|4
1649148740000|2022-04-05 08:52:20|10404|10400|10403.5|10399.5|10404.5|10400.5|10402|10398|10
1649148750000|2022-04-05 08:52:30|10403.8|10399.8|10406|10402|10408|10404|10403.8|10399.8|15
1649148760000|2022-04-05 08:52:40|10407.5|10403.5|10416.5|10412.5|10416.5|10412.5|10407.5|10403.5|42
1649148770000|2022-04-05 08:52:50|10416.2|10412.2|10418.2|10414.2|10419.7|10415.7|10413.5|10409.5|49
1649148780000|2022-04-05 08:53:00|10419.2|10415.2|10425.2|10421.2|10430.7|10426.7|10417.7|10413.7|100
1649148790000|2022-04-05 08:53:10|10423|10419|10414|10410|10424.2|10420.2|10412.5|10408.5|55
1649148800000|2022-04-05 08:53:20|10411.5|10407.5|10414|10410|10416|10412|10411.5|10407.5|34
1649148810000|2022-04-05 08:53:30|10413.7|10409.7|10410.2|10406.2|10415|10411|10409|10405|25
1649148820000|2022-04-05 08:53:40|10410.5|10406.5|10413|10409|10413|10409|10408|10404|27
1649148830000|2022-04-05 08:53:50|10412.5|10408.5|10408.5|10404.5|10413.5|10408.5|10408|10404|17
1649148840000|2022-04-05 08:54:00|10408.2|10404.2|10416|10412|10416.2|10412.2|10408|10404|24
1649148850000|2022-04-05 08:54:10|10416.2|10412.2|10416.7|10412.7|10421.9|10417.9|10414.5|10410.5|44
1649148860000|2022-04-05 08:54:20|10416.9|10412.9|10417.7|10413.7|10417.7|10413.7|10415.7|10411.7|13
1649148870000|2022-04-05 08:54:30|10419.4|10415.4|10424|10420|10424|10420|10419.4|10415.4|20
1649148880000|2022-04-05 08:54:40|10423.7|10419.7|10424|10420|10424.5|10420.5|10421.7|10417.7|17
1649148890000|2022-04-05 08:54:50|10424.2|10420.2|10415.9|10411.9|10426.2|10422.2|10415.7|10411.7|34
1649148900000|2022-04-05 08:55:00|10415.7|10411.7|10413.7|10409.7|10418.2|10414.2|10413.2|10409.2|15
1649148910000|2022-04-05 08:55:10|10413.2|10409.2|10413.2|10409.2|10414.2|10410.2|10409.7|10405.7|24
1649148920000|2022-04-05 08:55:20|10412.5|10408.5|10415.5|10411.5|10416.2|10412.2|10412|10408|12
1649148930000|2022-04-05 08:55:30|10416.2|10412.2|10415|10411|10417|10413|10412|10408|17
1649148940000|2022-04-05 08:55:40|10415.4|10411.4|10418|10414|10419.5|10415.5|10415.4|10411.4|15
1649148950000|2022-04-05 08:55:50|10417.5|10413.5|10418.5|10414.5|10419.7|10415.7|10417|10413|8
1649148960000|2022-04-05 08:56:00|10419|10415|10421.2|10417.2|10421.5|10417.5|10418|10414|5
1649148970000|2022-04-05 08:56:10|10419.8|10415.8|10416.7|10412.7|10419.8|10415.8|10414.7|10410.7|19
1649148980000|2022-04-05 08:56:20|10416.5|10412.5|10418.2|10414.2|10418.4|10414.4|10414.4|10410.4|7
1649148990000|2022-04-05 08:56:30|10417.9|10413.9|10418.7|10414.7|10421.2|10417.2|10416.2|10412.2|22
1649149000000|2022-04-05 08:56:40|10418.2|10414.2|10419.7|10415.7|10420.4|10416.4|10417.2|10413.2|12
1649149010000|2022-04-05 08:56:50|10420.2|10416.2|10425.2|10421.2|10425.2|10421.2|10420.2|10416.2|12
1649149020000|2022-04-05 08:57:00|10425.7|10421.7|10425.4|10421.4|10429.2|10425.2|10424.4|10420.4|73
1649149030000|2022-04-05 08:57:10|10425.9|10421.9|10427.2|10423.2|10428.4|10424.4|10424.4|10420.4|37
1649149040000|2022-04-05 08:57:20|10427.4|10423.4|10426.2|10422.2|10428.7|10424.7|10425.2|10421.2|19
1649149050000|2022-04-05 08:57:30|10427.1|10423.1|10427.7|10423.7|10428.2|10424.2|10426.9|10422.9|12
1649149060000|2022-04-05 08:57:40|10427.9|10423.9|10421.9|10417.9|10428.2|10424.2|10420.6|10416.6|32
1649149070000|2022-04-05 08:57:50|10421.7|10417.7|10425.9|10421.9|10425.9|10421.9|10421.2|10417.2|8
1649149080000|2022-04-05 08:58:00|10426.4|10422.4|10427.4|10423.4|10427.4|10423.4|10424.2|10420.2|30
1649149090000|2022-04-05 08:58:10|10427.7|10423.7|10424.2|10420.2|10427.7|10423.7|10422.6|10418.6|13
1649149100000|2022-04-05 08:58:20|10424.5|10416.5|10418.7|10414.7|10424.5|10416.7|10416.6|10412.6|41
1649149110000|2022-04-05 08:58:30|10420.4|10416.4|10421.2|10417.2|10422.7|10418.7|10419.2|10415.2|16
1649149120000|2022-04-05 08:58:40|10421.4|10417.4|10420.2|10416.2|10422.2|10418.2|10419.9|10415.9|8
1649149130000|2022-04-05 08:58:50|10419.9|10415.9|10417.2|10413.2|10419.9|10415.9|10416.4|10412.4|20
1649149140000|2022-04-05 08:59:00|10417.1|10413.1|10422.2|10418.2|10422.2|10418.2|10415.2|10411.2|26
1649149150000|2022-04-05 08:59:10|10422.9|10418.9|10419.4|10415.4|10423.7|10419.7|10419.4|10415.4|18
1649149160000|2022-04-05 08:59:20|10419.9|10415.9|10418.7|10414.7|10420.9|10416.9|10417.2|10413.2|18
1649149170000|2022-04-05 08:59:30|10418.9|10414.9|10418.2|10414.2|10419.7|10415.7|10416.7|10412.7|1
1649149180000|2022-04-05 08:59:40|10418.4|10414.4|10420.2|10416.2|10420.2|10416.2|10418.2|10414.2|17
1649149190000|2022-04-05 08:59:50|10419.9|10415.9|10415.2|10411.2|10419.9|10415.9|10413.9|10409.9|22
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10424.7|10420.7|10424.7|10420.7|10415.7|10411.7|22
1649149210000|2022-04-05 09:00:10|10424.5|10420.5|10417.2|10413.2|10424.5|10420.5|10415.7|10411.7|27
1649149220000|2022-04-05 09:00:20|10417|10413|10415.2|10411.2|10417.7|10413.7|10414.5|10410.5|12
1649149230000|2022-04-05 09:00:30|10415.4|10411.4|10414.2|10410.2|10416.2|10412.2|10412.7|10408.7|25
1649149240000|2022-04-05 09:00:40|10413.7|10409.7|10416.2|10412.2|10416.4|10412.4|10413.7|10409.7|13
1649149250000|2022-04-05 09:00:50|10415.9|10411.9|10413.5|10409.5|10415.9|10411.9|10412.7|10408.7|11
1649149260000|2022-04-05 09:01:00|10413.2|10409.2|10412.7|10408.7|10415.7|10411.7|10412.7|10408.7|14
1649149270000|2022-04-05 09:01:10|10413|10409|10410.7|10406.7|10414.5|10410.5|10410|10406|32
1649149280000|2022-04-05 09:01:20|10410.5|10406.5|10411.2|10407.2|10411.7|10407.7|10407.7|10403.7|62
1649149290000|2022-04-05 09:01:30|10412.2|10408.2|10414.2|10410.2|10414.7|10410.7|10412|10408|4
1649149300000|2022-04-05 09:01:40|10415.7|10411.7|10414.7|10410.7|10415.7|10411.7|10413.2|10409.2|29
1649149310000|2022-04-05 09:01:50|10413.9|10409.9|10417.2|10413.2|10418.2|10414.2|10413.7|10409.7|32
1649149320000|2022-04-05 09:02:00|10416.5|10412.5|10415.7|10411.7|10418.7|10414.7|10414.7|10410.7|46
1649149330000|2022-04-05 09:02:10|10415.9|10411.9|10413.4|10409.4|10415.9|10411.9|10412.7|10408.7|10
1649149340000|2022-04-05 09:02:20|10413.7|10409.7|10412.2|10408.2|10415.5|10411.5|10412.2|10408.2|11
1649149350000|2022-04-05 09:02:30|10413.2|10409.2|10413.2|10409.2|10414.2|10410.2|10412.7|10408.7|4
1649149360000|2022-04-05 09:02:40|10412.2|10408.2|10409.2|10405.2|10413.2|10409.2|10406.2|10402.2|43
1649149370000|2022-04-05 09:02:50|10410.7|10406.7|10405.2|10401.2|10411.2|10407.2|10403.9|10399.9|34
1649149380000|2022-04-05 09:03:00|10405.4|10401.4|10404.4|10400.4|10408.7|10404.7|10403.7|10399.7|26
1649149390000|2022-04-05 09:03:10|10404.1|10400.1|10403.1|10399.1|10404.9|10400.9|10402.1|10398.1|27
1649149400000|2022-04-05 09:03:20|10402.9|10398.9|10398.1|10394.1|10402.9|10398.9|10396.1|10392.1|55
1649149410000|2022-04-05 09:03:30|10397.9|10393.9|10396.1|10392.1|10398.1|10394.1|10393.6|10389.6|30
1649149420000|2022-04-05 09:03:40|10395.7|10391.7|10395.1|10391.1|10398.1|10394.1|10395.1|10391.1|24
1649149430000|2022-04-05 09:03:50|10395.4|10391.4|10392.1|10388.1|10396.1|10392.1|10392.1|10388.1|28
1649149440000|2022-04-05 09:04:00|10392.6|10388.6|10397.2|10393.2|10397.2|10393.2|10391.4|10387.4|47
1649149450000|2022-04-05 09:04:10|10396.9|10392.9|10394.6|10390.6|10397.9|10393.9|10394.4|10390.4|39
1649149460000|2022-04-05 09:04:20|10395.1|10391.1|10400.1|10396.1|10400.1|10396.1|10395.1|10391.1|21
1649149470000|2022-04-05 09:04:30|10400.4|10396.4|10411.9|10407.9|10413.9|10409.9|10396.4|10392.4|108
1649149480000|2022-04-05 09:04:40|10412.1|10408.1|10417.1|10413.1|10421.6|10417.6|10412.1|10408.1|103
1649149490000|2022-04-05 09:04:50|10418.1|10414.1|10419.8|10415.8|10420.6|10416.6|10417.6|10413.6|32
1649149500000|2022-04-05 09:05:00|10420.1|10416.1|10423.1|10419.1|10423.6|10419.6|10419.8|10415.8|55
1649149510000|2022-04-05 09:05:10|10423.3|10419.3|10420.1|10416.1|10425.6|10421.6|10420.1|10416.1|29
1649149520000|2022-04-05 09:05:20|10419.8|10415.8|10411.6|10407.6|10419.8|10415.8|10408.8|10404.8|59
1649149530000|2022-04-05 09:05:30|10411.3|10407.3|10412.6|10408.6|10412.6|10408.6|10409.1|10405.1|23
1649149540000|2022-04-05 09:05:40|10411.9|10407.9|10408.1|10404.1|10411.9|10407.9|10407.8|10403.8|21
1649149550000|2022-04-05 09:05:50|10408.3|10404.3|10409.8|10405.8|10410.3|10406.3|10407.1|10403.1|14
1649149560000|2022-04-05 09:06:00|10408.1|10404.1|10412.1|10408.1|10412.1|10408.1|10407.1|10403.1|14
1649149570000|2022-04-05 09:06:10|10411.8|10407.8|10407.6|10403.6|10411.8|10407.8|10406.8|10402.8|19
1649149580000|2022-04-05 09:06:20|10410.2|10406.2|10409.1|10405.1|10412.9|10408.9|10406.1|10402.1|35
1649149590000|2022-04-05 09:06:30|10408.9|10404.9|10412.1|10408.1|10412.8|10408.8|10406.6|10402.6|11
1649149600000|2022-04-05 09:06:40|10412.6|10408.6|10419.1|10415.1|10420.1|10416.1|10412.6|10408.6|16
1649149610000|2022-04-05 09:06:50|10418.9|10414.9|10422.6|10418.6|10423.6|10419.6|10416.6|10412.6|20
1649149620000|2022-04-05 09:07:00|10421.6|10417.6|10422.3|10418.3|10424.6|10420.6|10420.6|10416.6|22
1649149630000|2022-04-05 09:07:10|10423.1|10419.1|10424.3|10420.3|10425.3|10421.3|10419.1|10415.1|59
1649149640000|2022-04-05 09:07:20|10423.6|10419.6|10426.3|10422.3|10427.3|10423.3|10421.6|10417.6|98
1649149650000|2022-04-05 09:07:30|10426.6|10422.6|10423.1|10419.1|10428.3|10424.3|10422.1|10418.1|35
1649149660000|2022-04-05 09:07:40|10422.8|10418.8|10423.3|10419.3|10426.8|10422.8|10422.8|10418.8|15
1649149670000|2022-04-05 09:07:50|10424.3|10420.3|10426.1|10422.1|10426.8|10422.8|10424.3|10420.3|6
1649149680000|2022-04-05 09:08:00|10424.3|10420.3|10421.9|10417.9|10426.8|10422.8|10421.9|10417.9|57
1649149690000|2022-04-05 09:08:10|10421.3|10417.3|10435.3|10431.3|10437.6|10433.6|10421.3|10417.3|72
1649149700000|2022-04-05 09:08:20|10436|10432|10434.6|10430.6|10437.3|10433.3|10430.8|10426.8|27
1649149710000|2022-04-05 09:08:30|10436.1|10432.1|10437.1|10433.1|10437.1|10433.1|10434.6|10430.6|17
1649149720000|2022-04-05 09:08:40|10437.6|10433.6|10437.1|10433.1|10440.8|10436.8|10436.1|10432.1|82
1649149730000|2022-04-05 09:08:50|10434.5|10430.5|10430.6|10426.6|10437.1|10433.1|10430.1|10426.1|41
1649149740000|2022-04-05 09:09:00|10430.3|10426.3|10430.1|10426.1|10433.1|10429.1|10429.1|10425.1|24
1649149750000|2022-04-05 09:09:10|10430.6|10426.6|10429.1|10425.1|10432.3|10428.3|10428.6|10424.6|13
1649149760000|2022-04-05 09:09:20|10428.8|10424.8|10422.8|10418.8|10428.8|10424.8|10421.3|10417.3|28
1649149770000|2022-04-05 09:09:30|10423.1|10419.1|10425.6|10421.6|10427.1|10423.1|10417.6|10413.6|57
1649149780000|2022-04-05 09:09:40|10426.1|10422.1|10425.6|10421.6|10427.6|10423.6|10424.9|10420.9|10
1649149790000|2022-04-05 09:09:50|10425.4|10421.4|10420.3|10416.3|10426.3|10422.3|10420.3|10416.3|14
1649149800000|2022-04-05 09:10:00|10420.6|10416.6|10420.8|10416.8|10422.3|10418.3|10420.3|10416.3|4
1649149810000|2022-04-05 09:10:10|10420.6|10416.6|10422.8|10418.8|10422.8|10418.8|10420.3|10416.3|3
1649149820000|2022-04-05 09:10:20|10423.3|10419.3|10419.6|10415.6|10423.3|10419.3|10418.3|10414.3|18
1649149830000|2022-04-05 09:10:30|10420.1|10416.1|10425.6|10421.6|10426.4|10422.4|10419.6|10415.6|3
1649149840000|2022-04-05 09:10:40|10424.9|10420.9|10426.6|10422.6|10429.6|10425.6|10423.6|10419.6|17
1649149850000|2022-04-05 09:10:50|10428.1|10424.1|10427.9|10423.9|10429.6|10425.6|10426.6|10422.6|7
1649149860000|2022-04-05 09:11:00|10428.1|10424.1|10424.6|10420.6|10429.6|10425.6|10424.6|10420.6|10
1649149870000|2022-04-05 09:11:10|10423.6|10419.6|10424.1|10420.1|10425.6|10421.6|10423.6|10419.6|9
1649149880000|2022-04-05 09:11:20|10424.6|10420.6|10427.6|10423.6|10427.6|10423.6|10424.6|10420.6|5
1649149890000|2022-04-05 09:11:30|10427.1|10423.1|10429.1|10425.1|10429.6|10425.6|10427.1|10423.1|3
1649149900000|2022-04-05 09:11:40|10430|10426|10435.1|10431.1|10436.6|10432.6|10430|10426|27
1649149910000|2022-04-05 09:11:50|10433.4|10429.4|10432.1|10428.1|10433.6|10429.6|10431.3|10427.3|7
1649149920000|2022-04-05 09:12:00|10431.1|10427.1|10435.6|10431.6|10435.9|10431.9|10431.1|10427.1|18
1649149930000|2022-04-05 09:12:10|10435.3|10431.3|10436.6|10432.6|10436.6|10432.6|10434.6|10430.6|16
1649149940000|2022-04-05 09:12:20|10436.4|10432.4|10434.6|10430.6|10439.1|10435.1|10434.4|10430.4|14
1649149950000|2022-04-05 09:12:30|10435.4|10431.4|10437.1|10433.1|10437.8|10433.1|10435.1|10429.8|9
1649149960000|2022-04-05 09:12:40|10436.4|10432.4|10433.6|10429.6|10436.4|10432.4|10431.6|10427.6|43
1649149970000|2022-04-05 09:12:50|10432.2|10428.2|10428.1|10424.1|10432.6|10428.6|10427.3|10423.3|29
1649149980000|2022-04-05 09:13:00|10427.8|10423.8|10435.6|10431.6|10438.6|10434.6|10427.8|10423.8|16
1649149990000|2022-04-05 09:13:10|10436.1|10432.1|10436.6|10432.6|10437.3|10433.3|10435.1|10431.1|6
1649150000000|2022-04-05 09:13:20|10438.3|10434.3|10437.1|10433.1|10443.1|10439.1|10434.1|10430.1|82
1649150010000|2022-04-05 09:13:30|10437.3|10433.3|10440.6|10436.6|10444.3|10440.3|10437.3|10433.3|30
1649150020000|2022-04-05 09:13:40|10440.5|10436.5|10437|10433|10440.5|10436.5|10433.5|10429.5|15
1649150030000|2022-04-05 09:13:50|10436|10432|10424.8|10420.8|10436|10432|10424.3|10420.3|65
1649150040000|2022-04-05 09:14:00|10425|10421|10418|10414|10427.8|10423.8|10414.8|10410.8|76
1649150050000|2022-04-05 09:14:10|10417.8|10413.8|10415.8|10411.8|10421|10417|10415.1|10411.1|74
1649150060000|2022-04-05 09:14:20|10416|10412|10414.8|10410.8|10417.8|10413.8|10414|10410|17
1649150070000|2022-04-05 09:14:30|10415|10411|10416.8|10412.8|10417.3|10413.3|10414.8|10410.8|15
1649150080000|2022-04-05 09:14:40|10416.3|10412.3|10410.5|10406.5|10417.5|10413.5|10410.3|10406.3|53
1649150090000|2022-04-05 09:14:50|10410.8|10406.8|10414.8|10410.8|10415.8|10411.8|10410.3|10406.3|14
1649150100000|2022-04-05 09:15:00|10413.5|10409.5|10419|10415|10419.5|10415.5|10413.3|10409.3|25
1649150110000|2022-04-05 09:15:10|10419.2|10415.2|10426.8|10422.8|10427.5|10423.5|10419|10415|37
1649150120000|2022-04-05 09:15:20|10426.5|10422.5|10424.5|10420.5|10426.5|10422.5|10422.5|10418.5|18
1649150130000|2022-04-05 09:15:30|10424.3|10420.3|10422.5|10418.5|10424.3|10420.3|10420|10416|30
1649150140000|2022-04-05 09:15:40|10426|10422|10427.2|10423.2|10427.2|10423.2|10422.5|10418.5|18
1649150150000|2022-04-05 09:15:50|10428.5|10424.5|10425.2|10421.2|10429.7|10425.7|10424.5|10420.5|42
1649150160000|2022-04-05 09:16:00|10424.7|10420.7|10419.5|10415.5|10425|10421|10417.5|10413.5|30
1649150170000|2022-04-05 09:16:10|10419|10415|10419.5|10415.5|10419.5|10415.5|10417.8|10413.8|12
1649150180000|2022-04-05 09:16:20|10420|10416|10417.5|10413.5|10422|10418|10417|10413|11
1649150190000|2022-04-05 09:16:30|10417|10413|10418|10414|10418.5|10414.5|10417|10413|4
1649150200000|2022-04-05 09:16:40|10417.8|10413.8|10422.5|10418.5|10422.5|10418.5|10416.5|10412.5|8
1649150210000|2022-04-05 09:16:50|10422.8|10418.8|10425.5|10421.5|10426.5|10422.5|10422.5|10418.5|18
1649150220000|2022-04-05 09:17:00|10424.7|10420.7|10422.3|10418.3|10426.5|10422.5|10421.8|10417.8|22
1649150230000|2022-04-05 09:17:10|10423.5|10419.5|10426.3|10422.3|10427.7|10423.7|10423|10419|9
1649150240000|2022-04-05 09:17:20|10426.5|10422.5|10423|10419|10426.5|10422.5|10423|10419|5
1649150250000|2022-04-05 09:17:30|10422.5|10418.5|10423.7|10419.7|10424.5|10420.5|10421|10417|11
1649150260000|2022-04-05 09:17:40|10424.5|10420.5|10432.5|10428.5|10434.3|10430.3|10424.5|10420.5|29
1649150270000|2022-04-05 09:17:50|10432|10428|10435|10431|10435.5|10431.5|10431.3|10427.3|12
1649150280000|2022-04-05 09:18:00|10434.5|10430.5|10434.8|10430.8|10438|10434|10434.3|10430.3|28
1649150290000|2022-04-05 09:18:10|10434.7|10430.7|10433.5|10429.5|10435.5|10431.5|10432.5|10428.5|9
1649150300000|2022-04-05 09:18:20|10433|10429|10432.5|10428.5|10435.8|10431.8|10432.3|10428.3|15
1649150310000|2022-04-05 09:18:30|10432|10428|10433|10429|10435|10431|10428.5|10424.5|16
1649150320000|2022-04-05 09:18:40|10433.5|10429.5|10432|10428|10434.5|10430.5|10431|10427|6
1649150330000|2022-04-05 09:18:50|10431.8|10427.8|10435.5|10431.5|10438.3|10434.3|10431.8|10427.8|29
1649150340000|2022-04-05 09:19:00|10435.7|10431.7|10436.8|10432.8|10441.2|10437.2|10435.7|10431.7|39
1649150350000|2022-04-05 09:19:10|10436.3|10432.3|10433.8|10429.8|10436.3|10432.3|10433.5|10429.5|5
1649150360000|2022-04-05 09:19:20|10434.3|10430.3|10434.5|10430.5|10435.8|10431.8|10431|10427|14
1649150370000|2022-04-05 09:19:30|10434|10430|10424.3|10420.3|10435.3|10431.3|10424.3|10420.3|24
1649150380000|2022-04-05 09:19:40|10424.1|10420.1|10420.8|10416.8|10425.8|10421.8|10420.1|10416.1|16
1649150390000|2022-04-05 09:19:50|10421.1|10417.1|10423.1|10419.1|10423.1|10419.1|10420.6|10416.6|11
1649150400000|2022-04-05 09:20:00|10423.5|10419.5|10420.3|10416.3|10424.6|10420.6|10418.8|10414.8|25
1649150410000|2022-04-05 09:20:10|10421.3|10417.3|10421.3|10417.3|10422.3|10418.3|10421.3|10417.3|6
1649150420000|2022-04-05 09:20:20|10421.5|10417.5|10418.5|10414.5|10422|10418|10418.1|10414.1|11
1649150430000|2022-04-05 09:20:30|10418.3|10414.3|10415.5|10411.5|10419.5|10415.5|10415.5|10411.5|25
1649150440000|2022-04-05 09:20:40|10415.8|10411.8|10416.8|10412.8|10416.8|10412.8|10413.3|10409.3|17
1649150450000|2022-04-05 09:20:50|10417.1|10413.1|10421.3|10417.3|10421.3|10417.3|10416|10412|13
1649150460000|2022-04-05 09:21:00|10422|10418|10417.8|10413.8|10422.3|10418.3|10417.8|10413.8|12
1649150470000|2022-04-05 09:21:10|10418|10414|10420.3|10416.3|10421|10417|10418|10414|4
1649150480000|2022-04-05 09:21:20|10420.1|10416.1|10421.3|10417.3|10422.3|10418.3|10420.1|10416.1|11
1649150490000|2022-04-05 09:21:30|10421.1|10417.1|10406.8|10402.8|10421.1|10417.1|10404.1|10400.1|70
1649150500000|2022-04-05 09:21:40|10407.1|10403.1|10410.6|10406.6|10410.6|10406.6|10407.1|10403.1|27
1649150510000|2022-04-05 09:21:50|10410.3|10406.3|10410.1|10406.1|10411.6|10407.6|10409.1|10405.1|20
1649150520000|2022-04-05 09:22:00|10409.6|10405.6|10408.1|10404.1|10410.1|10406.1|10406.1|10402.1|24
1649150530000|2022-04-05 09:22:10|10408.6|10404.6|10408.1|10404.1|10409.3|10405.3|10407.6|10403.6|9
1649150540000|2022-04-05 09:22:20|10407.3|10403.3|10408.1|10404.1|10408.3|10404.3|10404.1|10400.1|36
1649150550000|2022-04-05 09:22:30|10408.3|10404.3|10408.1|10404.1|10408.6|10404.6|10407.8|10403.8|8
1649150560000|2022-04-05 09:22:40|10407.6|10403.6|10407.1|10403.1|10409.1|10405.1|10406.1|10402.1|26
1649150570000|2022-04-05 09:22:50|10407.6|10403.6|10413.3|10409.3|10414.1|10410.1|10406.8|10402.8|13
1649150580000|2022-04-05 09:23:00|10414.1|10410.1|10410.1|10406.1|10414.5|10410.5|10409.1|10405.1|20
1649150590000|2022-04-05 09:23:10|10409.6|10405.6|10410.1|10406.1|10410.1|10406.1|10407.1|10403.1|12
1649150600000|2022-04-05 09:23:20|10410.6|10406.6|10412.6|10408.6|10415.1|10411.1|10410.6|10406.6|20
1649150610000|2022-04-05 09:23:30|10412.1|10408.1|10412.1|10408.1|10412.6|10408.6|10411.1|10407.1|4
1649150620000|2022-04-05 09:23:40|10410.6|10406.6|10412.6|10408.6|10412.6|10408.6|10410.1|10406.1|9
1649150630000|2022-04-05 09:23:50|10412.3|10408.3|10412.1|10408.1|10413.1|10409.1|10410.6|10406.6|6
1649150640000|2022-04-05 09:24:00|10412.8|10408.8|10419.5|10415.5|10420.5|10416.5|10412.8|10408.8|22
1649150650000|2022-04-05 09:24:10|10420.5|10416.5|10423.3|10419.3|10423.3|10419.3|10419|10415|23
1649150660000|2022-04-05 09:24:20|10423|10419|10427|10423|10427.5|10423.5|10421.5|10417.5|18
1649150670000|2022-04-05 09:24:30|10427.2|10423.2|10428.5|10424.5|10430.3|10426.3|10426.5|10422.5|16
1649150680000|2022-04-05 09:24:40|10429|10425|10428.5|10424.5|10429.3|10425.3|10427.5|10423.5|4
1649150690000|2022-04-05 09:24:50|10429.5|10425.5|10428|10424|10429.5|10425.5|10426|10422|9
1649150700000|2022-04-05 09:25:00|10428.5|10424.5|10417.3|10413.3|10428.5|10424.5|10416.5|10412.5|35
1649150710000|2022-04-05 09:25:10|10417.8|10413.8|10425.1|10421.1|10425.1|10421.1|10417.8|10413.8|18
1649150720000|2022-04-05 09:25:20|10425.8|10421.8|10421.6|10417.6|10427.8|10423.8|10417.1|10413.1|40
1649150730000|2022-04-05 09:25:30|10421.1|10417.1|10416.1|10412.1|10421.1|10417.1|10413.9|10409.9|38
1649150740000|2022-04-05 09:25:40|10415.6|10411.6|10417.3|10413.3|10417.3|10413.3|10413.6|10409.6|5
1649150750000|2022-04-05 09:25:50|10417.6|10413.6|10419.1|10415.1|10420.3|10416.3|10417.6|10413.6|15
1649150760000|2022-04-05 09:26:00|10419.3|10415.3|10418.1|10414.1|10422.3|10418.3|10418.1|10414.1|13
1649150770000|2022-04-05 09:26:10|10417.8|10413.8|10419.1|10415.1|10419.6|10415.6|10417.8|10413.8|0
1649150780000|2022-04-05 09:26:20|10418.6|10414.6|10417.1|10413.1|10418.6|10414.6|10416.1|10412.1|7
1649150790000|2022-04-05 09:26:30|10417.9|10413.9|10418.3|10414.3|10418.8|10414.8|10417.9|10413.9|1
1649150800000|2022-04-05 09:26:40|10418.1|10414.1|10415.1|10411.1|10418.1|10414.1|10415.1|10411.1|13
1649150810000|2022-04-05 09:26:50|10415.5|10411.5|10416.1|10412.1|10418.1|10414.1|10415.5|10411.5|7
1649150820000|2022-04-05 09:27:00|10415.6|10411.6|10417.3|10413.3|10417.3|10413.3|10415.6|10411.6|3
1649150830000|2022-04-05 09:27:10|10416.1|10412.1|10413.6|10409.6|10416.1|10412.1|10409.6|10405.6|43
1649150840000|2022-04-05 09:27:20|10413.4|10409.4|10413.9|10409.9|10414.1|10410.1|10412.6|10408.6|5
1649150850000|2022-04-05 09:27:30|10414.6|10410.6|10414.1|10410.1|10415.1|10411.1|10414.1|10410.1|3
1649150860000|2022-04-05 09:27:40|10413.9|10409.9|10417.6|10413.6|10417.6|10413.6|10413.9|10409.9|4
1649150870000|2022-04-05 09:27:50|10417.1|10413.1|10416.9|10412.9|10419.1|10415.1|10415.9|10411.9|14
1649150880000|2022-04-05 09:28:00|10416.6|10412.6|10415.6|10411.6|10416.8|10412.8|10415.4|10411.4|3
1649150890000|2022-04-05 09:28:10|10415.4|10411.4|10416.1|10412.1|10416.1|10412.1|10413.6|10409.6|4
1649150900000|2022-04-05 09:28:20|10415.4|10411.4|10414.9|10410.9|10415.6|10411.6|10414.9|10410.9|0
1649150910000|2022-04-05 09:28:30|10415.1|10411.1|10414.9|10410.9|10415.6|10411.6|10413.9|10409.9|6
1649150920000|2022-04-05 09:28:40|10415.1|10411.1|10414.9|10410.9|10415.6|10411.6|10414.4|10410.4|4
1649150930000|2022-04-05 09:28:50|10414.6|10410.6|10410.1|10406.1|10414.6|10410.6|10409.9|10405.9|5
1649150940000|2022-04-05 09:29:00|10410.3|10406.3|10412.9|10408.9|10414.3|10410.3|10410.3|10406.3|20
1649150950000|2022-04-05 09:29:10|10412.4|10408.4|10413.4|10409.4|10414.1|10410.1|10411.9|10407.9|6
1649150960000|2022-04-05 09:29:20|10412.9|10408.9|10413.9|10409.9|10413.9|10409.9|10412.6|10408.6|4
1649150970000|2022-04-05 09:29:30|10414.4|10410.4|10413.9|10409.9|10414.9|10410.9|10413.9|10409.9|8
1649150980000|2022-04-05 09:29:40|10412.6|10408.6|10414.9|10410.9|10415.4|10411.4|10411.9|10407.9|7
1649150990000|2022-04-05 09:29:50|10415.1|10411.1|10411.4|10407.4|10418.9|10414.9|10411.4|10407.4|16
1649151000000|2022-04-05 09:30:00|10410.9|10406.9|10412.9|10408.9|10413.1|10409.1|10409.9|10405.9|13
1649151010000|2022-04-05 09:30:10|10412.6|10408.6|10412.9|10408.9|10412.9|10408.9|10410.4|10406.4|6
1649151020000|2022-04-05 09:30:20|10413.1|10409.1|10411.9|10407.9|10414.3|10410.3|10411.9|10407.9|9
1649151030000|2022-04-05 09:30:30|10412.3|10408.3|10410.6|10406.6|10412.3|10408.3|10408.8|10404.8|9
1649151040000|2022-04-05 09:30:40|10410.8|10406.8|10408.8|10404.8|10411.8|10407.8|10408.8|10404.8|14
1649151050000|2022-04-05 09:30:50|10409.1|10405.1|10403.4|10399.4|10409.3|10405.3|10401.1|10397.1|53
1649151060000|2022-04-05 09:31:00|10403.1|10399.1|10405.3|10401.3|10407.1|10403.1|10403.1|10399.1|12
1649151070000|2022-04-05 09:31:10|10405.1|10401.1|10404.1|10400.1|10405.1|10401.1|10400.9|10396.9|19
1649151080000|2022-04-05 09:31:20|10403.9|10399.9|10400.8|10396.8|10403.9|10399.9|10399.9|10395.9|13
1649151090000|2022-04-05 09:31:30|10401.1|10397.1|10405.4|10401.4|10406.1|10402.1|10399.6|10395.6|19
1649151100000|2022-04-05 09:31:40|10405.1|10401.1|10407.6|10403.6|10409.1|10405.1|10404.1|10400.1|16
1649151110000|2022-04-05 09:31:50|10406.6|10402.6|10406.1|10402.1|10406.6|10402.6|10405.6|10401.6|0
1649151120000|2022-04-05 09:32:00|10405.9|10401.9|10406.6|10402.6|10409.1|10405.1|10405.1|10401.1|9
1649151130000|2022-04-05 09:32:10|10407.3|10403.3|10411.3|10407.3|10412.1|10408.1|10407.3|10403.3|13
1649151140000|2022-04-05 09:32:20|10410.8|10406.8|10413.3|10409.3|10415.3|10411.3|10410.8|10406.8|12
1649151150000|2022-04-05 09:32:30|10414|10410|10415.6|10411.6|10415.6|10411.6|10412.6|10408.6|22
1649151160000|2022-04-05 09:32:40|10415.8|10411.8|10415.6|10411.6|10416.1|10412.1|10414.6|10410.6|9
1649151170000|2022-04-05 09:32:50|10414.6|10410.6|10416.1|10412.1|10416.6|10412.1|10412.6|10408.6|12
1649151180000|2022-04-05 09:33:00|10415.6|10411.6|10413.1|10409.1|10417.6|10413.6|10411.8|10407.8|12
1649151190000|2022-04-05 09:33:10|10412.6|10408.6|10413.1|10409.1|10413.1|10409.1|10412.6|10408.6|3
1649151200000|2022-04-05 09:33:20|10412.8|10408.8|10411.6|10407.6|10413.8|10409.8|10410.6|10406.6|8
1649151210000|2022-04-05 09:33:30|10411.8|10407.8|10415.6|10411.6|10416.1|10412.1|10411.8|10407.8|7
1649151220000|2022-04-05 09:33:40|10415.8|10411.8|10414.6|10410.6|10417.1|10413.1|10414.3|10410.3|9
1649151230000|2022-04-05 09:33:50|10414.3|10410.3|10412.8|10408.8|10416.6|10411.6|10412.3|10408.3|14
1649151240000|2022-04-05 09:34:00|10412.6|10408.6|10413.8|10409.8|10413.8|10409.8|10411.8|10407.8|8
1649151250000|2022-04-05 09:34:10|10413.1|10409.1|10408.6|10404.6|10413.1|10409.1|10408.6|10404.6|14
1649151260000|2022-04-05 09:34:20|10408.4|10404.4|10406.8|10402.8|10408.4|10404.4|10406.8|10402.8|2
1649151270000|2022-04-05 09:34:30|10406|10402|10404.6|10400.6|10406|10402|10403.6|10399.6|9
1649151280000|2022-04-05 09:34:40|10405.1|10401.1|10407.8|10403.8|10408.8|10404.8|10404.6|10400.6|8
1649151290000|2022-04-05 09:34:50|10408.5|10404.5|10408.8|10404.8|10409.6|10405.6|10407.8|10403.8|8
1649151300000|2022-04-05 09:35:00|10409.1|10405.1|10410.1|10406.1|10411.1|10407.1|10408.6|10404.6|3
1649151310000|2022-04-05 09:35:10|10410.3|10406.3|10412.1|10408.1|10412.1|10408.1|10410.3|10406.3|4
1649151320000|2022-04-05 09:35:20|10411.8|10407.8|10409.6|10405.6|10412.1|10408.1|10409.6|10405.6|6
1649151330000|2022-04-05 09:35:30|10409.3|10405.3|10407.3|10403.3|10409.3|10405.3|10406.1|10402.1|15
1649151340000|2022-04-05 09:35:40|10407.1|10403.1|10405.6|10401.6|10409.6|10405.6|10405.3|10401.3|7
1649151350000|2022-04-05 09:35:50|10406|10402|10407.6|10403.6|10407.6|10403.6|10405.6|10401.6|3
1649151360000|2022-04-05 09:36:00|10408.3|10404.3|10410.1|10406.1|10410.6|10406.6|10408.3|10404.3|4
1649151370000|2022-04-05 09:36:10|10410.6|10406.6|10409.6|10405.6|10410.6|10406.6|10409.1|10405.1|6
1649151380000|2022-04-05 09:36:20|10410|10406|10411.1|10407.1|10411.1|10407.1|10409.1|10405.1|5
1649151390000|2022-04-05 09:36:30|10411.5|10407.5|10407.6|10403.6|10411.5|10407.5|10407.6|10403.6|11
1649151400000|2022-04-05 09:36:40|10407.3|10403.3|10408.1|10404.1|10408.6|10404.6|10405.6|10401.6|9
1649151410000|2022-04-05 09:36:50|10410|10406|10407.6|10403.6|10410.1|10406.1|10407.6|10403.6|8
1649151420000|2022-04-05 09:37:00|10407.3|10403.3|10405.1|10401.1|10407.3|10403.3|10402.6|10398.6|8
1649151430000|2022-04-05 09:37:10|10404.6|10400.6|10406.6|10402.6|10406.6|10402.6|10404.6|10400.6|1
1649151440000|2022-04-05 09:37:20|10405.6|10401.6|10404.6|10400.6|10405.6|10401.6|10402.6|10398.6|10
1649151450000|2022-04-05 09:37:30|10405|10401|10403.1|10399.1|10405.6|10401.6|10402.6|10398.6|11
1649151460000|2022-04-05 09:37:40|10403.6|10399.6|10406.1|10402.1|10407.6|10403.6|10403.1|10399.1|14
1649151470000|2022-04-05 09:37:50|10406.3|10402.3|10407.6|10403.6|10408.6|10404.6|10404.3|10400.3|16
1649151480000|2022-04-05 09:38:00|10407.1|10403.1|10408.6|10404.6|10409.6|10405.6|10406.6|10402.6|10
1649151490000|2022-04-05 09:38:10|10409|10405|10407.6|10403.6|10409.6|10405.6|10407.6|10403.6|1
1649151500000|2022-04-05 09:38:20|10408|10404|10408.3|10404.3|10409.8|10405.8|10408|10404|4
1649151510000|2022-04-05 09:38:30|10408.1|10404.1|10410.1|10406.1|10410.6|10406.6|10408.1|10404.1|7
1649151520000|2022-04-05 09:38:40|10410.3|10406.3|10404.6|10400.6|10410.8|10406.8|10404.6|10400.6|7
1649151530000|2022-04-05 09:38:50|10405.3|10401.3|10406.6|10402.6|10406.8|10402.8|10405.3|10401.3|4
1649151540000|2022-04-05 09:39:00|10407.5|10403.5|10408.6|10404.6|10409.6|10405.6|10406.6|10402.6|8
1649151550000|2022-04-05 09:39:10|10407.6|10403.6|10407.6|10403.6|10408.6|10404.6|10407.1|10403.1|2
1649151560000|2022-04-05 09:39:20|10407.3|10403.3|10398.6|10394.6|10407.6|10403.6|10397.4|10393.4|33
1649151570000|2022-04-05 09:39:30|10398.8|10394.8|10400.1|10396.1|10400.3|10396.3|10397.3|10393.3|24
1649151580000|2022-04-05 09:39:40|10399.6|10395.6|10400.1|10396.1|10402.1|10398.1|10399.1|10395.1|13
1649151590000|2022-04-05 09:39:50|10399.8|10395.8|10403.1|10399.1|10403.1|10399.1|10399.8|10395.8|11
1649151600000|2022-04-05 09:40:00|10402.4|10398.4|10404.6|10400.6|10406.3|10402.3|10401.6|10397.6|27
1649151610000|2022-04-05 09:40:10|10404.8|10400.8|10409.5|10405.5|10409.8|10405.8|10404.8|10400.8|18
1649151620000|2022-04-05 09:40:20|10409|10405|10413.8|10409.8|10414.1|10410.1|10409|10405|23
1649151630000|2022-04-05 09:40:30|10413.3|10409.3|10413.8|10409.8|10415.5|10411.5|10411.8|10407.8|31
1649151640000|2022-04-05 09:40:40|10413.2|10409.2|10412.3|10408.3|10413.8|10409.8|10410.3|10406.3|9
1649151650000|2022-04-05 09:40:50|10412.8|10408.8|10408.5|10404.5|10412.8|10408.8|10408.5|10404.5|12
1649151660000|2022-04-05 09:41:00|10408.3|10404.3|10410.3|10406.3|10410.8|10406.8|10406.3|10402.3|17
1649151670000|2022-04-05 09:41:10|10410.8|10406.8|10413.3|10409.3|10413.8|10409.8|10409.8|10405.8|17
1649151680000|2022-04-05 09:41:20|10412.8|10408.8|10412.5|10408.5|10412.8|10408.8|10411.8|10407.8|6
1649151690000|2022-04-05 09:41:30|10411.3|10407.3|10409|10405|10411.3|10407.3|10408.8|10404.8|8
1649151700000|2022-04-05 09:41:40|10408.8|10404.8|10408.8|10404.8|10410.3|10406.3|10407.8|10403.8|12
1649151710000|2022-04-05 09:41:50|10409|10405|10406.8|10402.8|10409.3|10405.3|10406.3|10402.3|4
1649151720000|2022-04-05 09:42:00|10406.5|10402.5|10407.8|10403.8|10408|10404|10406.3|10402.3|5
1649151730000|2022-04-05 09:42:10|10407.5|10403.5|10410.5|10406.5|10410.8|10406.8|10407.3|10403.3|8
1649151740000|2022-04-05 09:42:20|10409.8|10405.8|10408|10404|10409.8|10405.8|10406.3|10402.3|5
1649151750000|2022-04-05 09:42:30|10408.3|10404.3|10402.5|10398.5|10408.8|10404.8|10402.5|10398.5|42
1649151760000|2022-04-05 09:42:40|10402.8|10398.8|10404.5|10400.5|10406.5|10402.5|10402.8|10398.8|9
1649151770000|2022-04-05 09:42:50|10404|10400|10402|10398|10404.5|10400.5|10402|10398|19
1649151780000|2022-04-05 09:43:00|10402.3|10398.3|10398.8|10394.8|10402.5|10398.5|10398.1|10394.1|32
1649151790000|2022-04-05 09:43:10|10398.3|10394.3|10396.8|10392.8|10399|10395|10396.5|10392.5|15
1649151800000|2022-04-05 09:43:20|10396.6|10392.6|10394.8|10390.8|10397.3|10393.3|10394.8|10390.8|17
1649151810000|2022-04-05 09:43:30|10395.1|10391.1|10396|10392|10397.3|10393.3|10393|10389|32
1649151820000|2022-04-05 09:43:40|10396.3|10392.3|10402.3|10398.3|10403.5|10399.5|10396|10392|28
1649151830000|2022-04-05 09:43:50|10402.5|10398.5|10403.5|10399.5|10404.5|10400.5|10401.3|10397.3|18
1649151840000|2022-04-05 09:44:00|10403.8|10399.8|10406.5|10402.5|10406.5|10402.5|10403.8|10399.8|18
1649151850000|2022-04-05 09:44:10|10406|10402|10406.5|10402.5|10407|10403|10406|10402|8
1649151860000|2022-04-05 09:44:20|10408|10404|10413.1|10409.1|10413.5|10409.5|10407.5|10403.5|34
1649151870000|2022-04-05 09:44:30|10412.5|10408.5|10407.5|10403.5|10413|10409|10407|10403|14
1649151880000|2022-04-05 09:44:40|10406.3|10402.3|10404.6|10400.6|10406.3|10402.3|10403.1|10399.1|11
1649151890000|2022-04-05 09:44:50|10403.5|10399.5|10406.3|10402.3|10408.1|10404.1|10403.1|10399.1|15
1649151900000|2022-04-05 09:45:00|10406.1|10402.1|10407.1|10403.1|10409.1|10405.1|10405.8|10401.8|15
1649151910000|2022-04-05 09:45:10|10407.5|10403.5|10404.8|10400.8|10412.1|10408.1|10404.8|10400.8|26
1649151920000|2022-04-05 09:45:20|10405.5|10401.5|10410.1|10406.1|10411|10407|10405.5|10401.5|22
1649151930000|2022-04-05 09:45:30|10410.3|10406.3|10408.5|10404.5|10410.3|10406.3|10407.6|10403.6|11
1649151940000|2022-04-05 09:45:40|10408.1|10404.1|10410.5|10406.5|10410.5|10406.5|10407.6|10403.6|35
1649151950000|2022-04-05 09:45:50|10409.5|10405.5|10410.3|10406.3|10410.8|10406.8|10405.8|10401.8|17
1649151960000|2022-04-05 09:46:00|10410.1|10406.1|10415.3|10411.3|10416.8|10412.8|10409.3|10405.3|30
1649151970000|2022-04-05 09:46:10|10415|10411|10416.7|10412.7|10419|10415|10414|10410|74
1649151980000|2022-04-05 09:46:20|10417|10413|10417|10413|10417.7|10413.7|10415.8|10411.8|7
1649151990000|2022-04-05 09:46:30|10417.2|10413.2|10417.3|10413.3|10418.3|10414.3|10415.8|10411.8|7
1649152000000|2022-04-05 09:46:40|10417|10413|10415.5|10411.5|10417|10413|10415.5|10411.5|9
1649152010000|2022-04-05 09:46:50|10415.3|10411.3|10407.3|10403.3|10415.3|10411.3|10406.3|10402.3|29
1649152020000|2022-04-05 09:47:00|10407.5|10403.5|10406.3|10402.3|10409|10405|10405.5|10401.5|11
1649152030000|2022-04-05 09:47:10|10406|10402|10406|10402|10406.8|10402.8|10405.5|10401.5|9
1649152040000|2022-04-05 09:47:20|10405.5|10401.5|10406.1|10402.1|10414.5|10410.5|10405.5|10401.5|81
1649152050000|2022-04-05 09:47:30|10407.8|10403.8|10396.1|10392.1|10407.8|10403.8|10395.5|10391.5|55
1649152060000|2022-04-05 09:47:40|10396.6|10392.6|10375.6|10371.6|10396.6|10392.6|10370.1|10366.1|216
1649152070000|2022-04-05 09:47:50|10376.6|10372.6|10373.6|10369.6|10376.6|10372.6|10370.6|10366.6|41
1649152080000|2022-04-05 09:48:00|10373.1|10369.1|10376.9|10372.9|10378.1|10374.1|10371.9|10367.9|55
1649152090000|2022-04-05 09:48:10|10377.3|10373.3|10375.1|10371.1|10378.1|10374.1|10374.9|10370.9|29
1649152100000|2022-04-05 09:48:20|10375.6|10371.6|10364.1|10360.1|10375.6|10371.6|10363.6|10359.6|102
1649152110000|2022-04-05 09:48:30|10363.4|10359.4|10365.9|10361.9|10368.1|10364.1|10363.1|10359.1|28
1649152120000|2022-04-05 09:48:40|10365.6|10361.6|10370.6|10366.6|10370.8|10366.8|10365.1|10361.1|27
1649152130000|2022-04-05 09:48:50|10370.9|10366.9|10370.1|10366.1|10372.1|10368.1|10370.1|10366.1|18
1649152140000|2022-04-05 09:49:00|10370.6|10366.6|10363.8|10359.8|10371.6|10367.6|10363.6|10359.6|72
1649152150000|2022-04-05 09:49:10|10363.6|10359.6|10360.1|10356.1|10366.6|10362.6|10359.1|10355.1|59
1649152160000|2022-04-05 09:49:20|10360.3|10356.3|10361.1|10357.1|10361.1|10357.1|10356.6|10352.6|53
1649152170000|2022-04-05 09:49:30|10360.6|10356.6|10359.6|10355.6|10362.6|10358.6|10359.6|10355.6|14
1649152180000|2022-04-05 09:49:40|10359|10355|10358.1|10354.1|10360.6|10356.6|10356.6|10352.6|34
1649152190000|2022-04-05 09:49:50|10358.6|10354.6|10362.1|10358.1|10362.6|10358.6|10358.6|10354.6|7
1649152200000|2022-04-05 09:50:00|10361.6|10357.6|10379.8|10375.8|10379.8|10375.8|10361.6|10357.6|101
1649152210000|2022-04-05 09:50:10|10380|10376|10376.8|10372.8|10380.8|10376.8|10376.3|10372.3|16
1649152220000|2022-04-05 09:50:20|10376.3|10372.3|10374.8|10370.8|10378.2|10374.2|10374.3|10370.3|21
1649152230000|2022-04-05 09:50:30|10374.5|10370.5|10371|10367|10375.8|10371.8|10371|10367|7
1649152240000|2022-04-05 09:50:40|10371.8|10367.8|10365|10361|10373.3|10369.3|10364|10360|32
1649152250000|2022-04-05 09:50:50|10365.3|10361.3|10364.5|10360.5|10365.5|10361.5|10360|10356|28
1649152260000|2022-04-05 09:51:00|10366|10362|10367|10363|10368|10364|10365|10361|16
1649152270000|2022-04-05 09:51:10|10367.6|10363.6|10363|10359|10368.3|10364.3|10362.5|10358.5|17
1649152280000|2022-04-05 09:51:20|10364.3|10360.3|10363.5|10359.5|10364.5|10360.5|10361|10357|24
1649152290000|2022-04-05 09:51:30|10362.8|10358.8|10361|10357|10362.8|10358.8|10359.5|10355.5|7
1649152300000|2022-04-05 09:51:40|10362|10358|10361|10357|10362|10358|10361|10357|3
1649152310000|2022-04-05 09:51:50|10360.6|10356.6|10358.3|10354.3|10361|10357|10358|10354|9
1649152320000|2022-04-05 09:52:00|10358.5|10354.5|10365.5|10361.5|10367|10363|10355.8|10351.8|55
1649152330000|2022-04-05 09:52:10|10365.8|10361.8|10366.5|10362.5|10368.8|10364.8|10365.8|10361.8|16
1649152340000|2022-04-05 09:52:20|10366.1|10362.1|10364.5|10360.5|10368|10364|10364.5|10360.5|9
1649152350000|2022-04-05 09:52:30|10364|10360|10366.6|10362.6|10367.5|10363.5|10364|10360|26
1649152360000|2022-04-05 09:52:40|10367.1|10363.1|10365.6|10361.6|10367.6|10363.6|10365.6|10361.6|7
1649152370000|2022-04-05 09:52:50|10364.9|10360.9|10365.6|10361.6|10365.6|10361.6|10364.9|10360.9|1
1649152380000|2022-04-05 09:53:00|10365.8|10361.8|10385|10381|10385.3|10381.3|10365.8|10361.8|64
1649152390000|2022-04-05 09:53:10|10385.3|10381.3|10380|10376|10385.8|10381.8|10378|10374|55
1649152400000|2022-04-05 09:53:20|10381.2|10377.2|10378.5|10374.5|10383.5|10379.2|10378.5|10374.5|29
1649152410000|2022-04-05 09:53:30|10378|10374|10374.3|10370.3|10380|10376|10372.5|10368.5|17
1649152420000|2022-04-05 09:53:40|10376.5|10372.5|10371|10367|10376.5|10372.5|10368|10364|7
1649152430000|2022-04-05 09:53:50|10372.5|10368.5|10367|10363|10372.5|10368.5|10366.5|10362.5|21
1649152440000|2022-04-05 09:54:00|10367.3|10363.3|10370.3|10366.3|10370.5|10366.5|10364|10360|33
1649152450000|2022-04-05 09:54:10|10369.8|10365.8|10370|10366|10371|10367|10368.5|10364.5|13
1649152460000|2022-04-05 09:54:20|10369.8|10365.8|10371|10367|10372.5|10368.5|10369.5|10365.5|11
1649152470000|2022-04-05 09:54:30|10370.8|10366.8|10369.5|10365.5|10374.8|10370.8|10368.5|10364.5|14
1649152480000|2022-04-05 09:54:40|10368.8|10364.8|10368.3|10364.3|10368.8|10364.8|10368.3|10364.3|1
1649152490000|2022-04-05 09:54:50|10366.5|10362.5|10369.5|10365.5|10369.5|10365.5|10365|10361|7
1649152500000|2022-04-05 09:55:00|10369|10365|10367.5|10363.5|10369|10365|10367|10363|6
1649152510000|2022-04-05 09:55:10|10366|10362|10368|10364|10368|10364|10365|10361|9
1649152520000|2022-04-05 09:55:20|10367.6|10363.6|10364.5|10360.5|10367.6|10363.6|10363.8|10359.8|14
1649152530000|2022-04-05 09:55:30|10366|10362|10365.5|10361.5|10366|10362|10363.5|10359.5|3
1649152540000|2022-04-05 09:55:40|10366.3|10362.3|10367.5|10363.5|10368|10364|10364.3|10360.3|11
1649152550000|2022-04-05 09:55:50|10367|10363|10368|10364|10371|10367|10366.5|10362.5|6
1649152560000|2022-04-05 09:56:00|10368.3|10364.3|10363.5|10359.5|10369|10365|10363.5|10359.5|14
1649152570000|2022-04-05 09:56:10|10364|10360|10361.3|10357.3|10365|10361|10359.8|10355.8|33
1649152580000|2022-04-05 09:56:20|10361.1|10357.1|10357.3|10353.3|10361.1|10357.1|10356.3|10352.3|21
1649152590000|2022-04-05 09:56:30|10355.9|10351.9|10351.6|10347.6|10355.9|10351.9|10345.1|10341.1|150
1649152600000|2022-04-05 09:56:40|10352.1|10348.1|10349.6|10345.6|10352.6|10348.6|10348.3|10344.3|14
1649152610000|2022-04-05 09:56:50|10350.6|10346.6|10355.6|10351.6|10356.1|10352.1|10349.6|10345.6|18
1649152620000|2022-04-05 09:57:00|10356.8|10352.8|10355.3|10351.3|10356.8|10352.8|10354.8|10350.8|28
1649152630000|2022-04-05 09:57:10|10356|10352|10353.8|10349.8|10357.3|10353.3|10353.8|10349.8|11
1649152640000|2022-04-05 09:57:20|10353.6|10349.6|10354.3|10350.3|10354.8|10350.8|10353.3|10349.3|5
1649152650000|2022-04-05 09:57:30|10353.8|10349.8|10349.8|10345.8|10353.8|10349.8|10349.3|10345.3|13
1649152660000|2022-04-05 09:57:40|10349.6|10345.6|10350.8|10346.8|10351.8|10347.8|10349.3|10345.3|22
1649152670000|2022-04-05 09:57:50|10350.6|10346.6|10343|10339|10351.3|10347.3|10340.3|10336.3|81
1649152680000|2022-04-05 09:58:00|10344.3|10340.3|10340|10336|10344.3|10340.3|10339.3|10335.3|39
1649152690000|2022-04-05 09:58:10|10340.5|10336.5|10339.6|10335.6|10341|10337|10338|10334|26
1649152700000|2022-04-05 09:58:20|10340.6|10336.6|10340|10336|10343|10339|10339.6|10335.6|23
1649152710000|2022-04-05 09:58:30|10340.5|10336.5|10341.5|10337.5|10341.5|10337.5|10338.3|10334.3|14
1649152720000|2022-04-05 09:58:40|10342|10338|10340.5|10336.5|10342|10338|10338.8|10334.8|17
1649152730000|2022-04-05 09:58:50|10340.8|10336.8|10341.5|10337.5|10341.5|10337.5|10340.8|10336.8|1
1649152740000|2022-04-05 09:59:00|10341.3|10337.3|10338|10334|10341.8|10337.8|10337|10333|20
1649152750000|2022-04-05 09:59:10|10337.5|10333.5|10339|10335|10340|10336|10337.5|10333.5|11
1649152760000|2022-04-05 09:59:20|10339.2|10335.2|10340|10336|10340|10336|10338.5|10334.5|6
1649152770000|2022-04-05 09:59:30|10339.5|10335.5|10338.8|10334.8|10339.5|10335.5|10338.5|10334.5|6
1649152780000|2022-04-05 09:59:40|10339|10335|10339|10335|10340.5|10336.5|10338.5|10334.5|6
1649152790000|2022-04-05 09:59:50|10338.8|10334.8|10316.3|10312.3|10338.8|10334.8|10310.8|10306.8|261
1649152800000|2022-04-05 10:00:00|10316|10312|10322.5|10318.5|10323|10319|10315.5|10311.5|41
1649152810000|2022-04-05 10:00:10|10322.8|10318.8|10323.7|10319.7|10325.3|10321.3|10320|10316|33
1649152820000|2022-04-05 10:00:20|10323.5|10319.5|10318.5|10314.5|10323.5|10319.5|10317|10313|27
1649152830000|2022-04-05 10:00:30|10318.3|10314.3|10282.6|10278.6|10320|10316|10280.5|10276.3|283
1649152840000|2022-04-05 10:00:40|10282.3|10278.3|10290.5|10286.5|10294.5|10290.5|10282.3|10278.3|88
1649152850000|2022-04-05 10:00:50|10290.3|10286.3|10277.5|10273.5|10291.5|10287.5|10276.5|10272.5|138
1649152860000|2022-04-05 10:01:00|10278|10274|10292.7|10288.7|10293.5|10289.5|10277|10273|127
1649152870000|2022-04-05 10:01:10|10292|10288|10299.5|10295.5|10301.7|10297.7|10289.5|10285.5|74
1649152880000|2022-04-05 10:01:20|10299.2|10295.2|10299.5|10295.5|10301.5|10297.5|10298.5|10294.5|39
1649152890000|2022-04-05 10:01:30|10299.7|10295.7|10303.9|10299.9|10306.4|10302.4|10299.7|10295.7|73
1649152900000|2022-04-05 10:01:40|10304.4|10300.4|10304.9|10300.9|10306.9|10302.9|10303.7|10299.7|44
1649152910000|2022-04-05 10:01:50|10304.7|10300.7|10300.4|10296.4|10304.7|10300.7|10299.9|10295.9|43
1649152920000|2022-04-05 10:02:00|10300|10296|10289.4|10285.4|10300|10296|10288.9|10284.9|44
1649152930000|2022-04-05 10:02:10|10289|10285|10280.5|10276.5|10289|10285|10280.5|10276.5|87
1649152940000|2022-04-05 10:02:20|10280.7|10276.7|10287.2|10283.2|10287.4|10283.4|10278|10274|64
1649152950000|2022-04-05 10:02:30|10286.7|10282.7|10288.7|10284.7|10288.7|10284.7|10285|10281|22
1649152960000|2022-04-05 10:02:40|10288.2|10284.2|10296|10292|10296|10292|10288.2|10284.2|50
1649152970000|2022-04-05 10:02:50|10296.2|10292.2|10295|10291|10297.5|10293.5|10293.5|10289.5|48
1649152980000|2022-04-05 10:03:00|10294.5|10290.5|10296.7|10292.7|10300.5|10296.5|10294.5|10290.5|37
1649152990000|2022-04-05 10:03:10|10297|10293|10296.5|10292.5|10297.4|10293.4|10295|10291|11
1649153000000|2022-04-05 10:03:20|10297.5|10293.5|10300|10296|10300|10296|10297.5|10293.5|18
1649153010000|2022-04-05 10:03:30|10299.8|10295.8|10298.8|10294.8|10301|10297|10295.5|10291.5|40
1649153020000|2022-04-05 10:03:40|10299|10295|10297.5|10293.5|10299.5|10295.5|10297.5|10293.5|8
1649153030000|2022-04-05 10:03:50|10296.5|10292.5|10296.5|10292.5|10299|10295|10295.5|10291.5|17
1649153040000|2022-04-05 10:04:00|10296.3|10292.3|10299.5|10295.5|10299.5|10295.5|10296.1|10292.1|38
1649153050000|2022-04-05 10:04:10|10296.6|10292.6|10302.3|10298.3|10303.5|10299.5|10295|10291|35
1649153060000|2022-04-05 10:04:20|10302.1|10298.1|10304|10300|10304.8|10300.8|10298.5|10294.5|18
1649153070000|2022-04-05 10:04:30|10306.5|10302.5|10302|10298|10306.5|10302.5|10302|10298|11
1649153080000|2022-04-05 10:04:40|10302.3|10298.3|10304.5|10300.5|10305.5|10301.5|10302.3|10298.3|6
1649153090000|2022-04-05 10:04:50|10304.8|10300.8|10302.3|10298.3|10308|10304|10301.5|10297.5|33
1649153100000|2022-04-05 10:05:00|10302|10298|10301|10297|10304.2|10300.2|10299.5|10295.5|21
1649153110000|2022-04-05 10:05:10|10301.3|10297.3|10300.3|10296.3|10302.5|10298.5|10298.3|10294.3|19
1649153120000|2022-04-05 10:05:20|10300.5|10296.5|10304.1|10300.1|10304.6|10300.6|10300.1|10296.1|16
1649153130000|2022-04-05 10:05:30|10304.5|10300.5|10309.3|10305.3|10310.1|10306.1|10304.5|10300.5|30
1649153140000|2022-04-05 10:05:40|10309.1|10305.1|10308.1|10304.1|10309.6|10305.6|10306.1|10302.1|32
1649153150000|2022-04-05 10:05:50|10307.3|10303.3|10310.1|10306.1|10312.2|10308.2|10307.1|10303.1|45
1649153160000|2022-04-05 10:06:00|10309.1|10305.1|10308.8|10304.8|10310.6|10306.6|10307.3|10303.3|13
1649153170000|2022-04-05 10:06:10|10308.6|10304.6|10304.1|10300.1|10308.6|10304.6|10302.6|10298.6|17
1649153180000|2022-04-05 10:06:20|10305.1|10301.1|10301.6|10297.6|10305.6|10301.6|10301.6|10297.6|17
1649153190000|2022-04-05 10:06:30|10299.6|10295.6|10296.4|10292.4|10299.6|10295.6|10295.8|10291.8|22
1649153200000|2022-04-05 10:06:40|10295.9|10291.9|10301.6|10297.6|10302.8|10298.8|10295.9|10291.9|26
1649153210000|2022-04-05 10:06:50|10301.1|10297.1|10311.6|10307.6|10311.6|10307.6|10301.1|10297.1|34
1649153220000|2022-04-05 10:07:00|10311.1|10307.1|10302.6|10298.6|10311.4|10307.4|10302.1|10298.1|16
1649153230000|2022-04-05 10:07:10|10302.1|10298.1|10303.3|10299.3|10305.1|10301.1|10299.6|10295.6|5
1649153240000|2022-04-05 10:07:20|10303.4|10299.4|10302.6|10298.6|10303.6|10299.6|10301.6|10297.6|18
1649153250000|2022-04-05 10:07:30|10303.8|10299.8|10304.8|10300.8|10307.8|10303.8|10303.8|10299.8|11
1649153260000|2022-04-05 10:07:40|10305.1|10301.1|10306.3|10302.3|10306.3|10302.3|10304.3|10300.3|4
1649153270000|2022-04-05 10:07:50|10306.1|10302.1|10308.6|10304.6|10308.6|10304.6|10305.8|10301.8|11
1649153280000|2022-04-05 10:08:00|10309.5|10305.5|10307.6|10303.6|10310.6|10306.6|10304.9|10300.9|21
1649153290000|2022-04-05 10:08:10|10306.6|10302.6|10305.3|10301.3|10307.6|10303.6|10304.6|10300.6|14
1649153300000|2022-04-05 10:08:20|10305.6|10301.6|10296.5|10292.5|10306.1|10302.1|10296.1|10292.1|23
1649153310000|2022-04-05 10:08:30|10297.1|10293.1|10293.6|10289.6|10297.1|10293.1|10293.6|10289.6|16
1649153320000|2022-04-05 10:08:40|10294.1|10290.1|10294.8|10290.8|10295.6|10291.6|10292.3|10288.3|19
1649153330000|2022-04-05 10:08:50|10293.9|10289.9|10292.1|10288.1|10295.1|10291.1|10289.6|10285.6|32
1649153340000|2022-04-05 10:09:00|10291.5|10287.5|10297.6|10293.6|10298.1|10294.1|10286.8|10282.8|40
1649153350000|2022-04-05 10:09:10|10297.8|10293.8|10302.1|10298.1|10302.8|10298.8|10297.1|10293.1|25
1649153360000|2022-04-05 10:09:20|10299.8|10295.8|10314.2|10310.2|10319.7|10315.7|10298.5|10294.5|183
1649153370000|2022-04-05 10:09:30|10314|10310|10313|10309|10314.2|10310.2|10310.2|10306.2|13
1649153380000|2022-04-05 10:09:40|10312.1|10308.1|10320|10316|10320.5|10316.5|10307.5|10303.5|94
1649153390000|2022-04-05 10:09:50|10319.5|10315.5|10331.7|10327.7|10333.2|10329.2|10318.5|10314.5|151
1649153400000|2022-04-05 10:10:00|10331.4|10327.4|10320.7|10316.7|10331.6|10327.6|10316.9|10312.9|105
1649153410000|2022-04-05 10:10:10|10319.9|10315.9|10326.7|10322.7|10327.4|10323.4|10319.4|10315.4|25
1649153420000|2022-04-05 10:10:20|10325.4|10321.4|10314.4|10310.4|10327.4|10323.4|10311.5|10307.5|65
1649153430000|2022-04-05 10:10:30|10314.2|10310.2|10320.4|10316.4|10320.4|10316.4|10313.7|10309.7|35
1649153440000|2022-04-05 10:10:40|10319.9|10315.9|10315.7|10311.7|10319.9|10315.9|10313.7|10309.7|24
1649153450000|2022-04-05 10:10:50|10314.7|10310.7|10314|10310|10315.7|10311.7|10309.6|10305.6|51
1649153460000|2022-04-05 10:11:00|10313.5|10309.5|10310.2|10306.2|10314|10310|10309|10305|23
1649153470000|2022-04-05 10:11:10|10309.7|10305.7|10312.7|10308.7|10313.2|10309.2|10308.7|10304.7|10
1649153480000|2022-04-05 10:11:20|10312.5|10308.5|10315.7|10311.7|10316.2|10312.2|10308.7|10304.7|26
1649153490000|2022-04-05 10:11:30|10315.5|10311.5|10310.5|10306.5|10317.7|10313.7|10309.7|10305.7|18
1649153500000|2022-04-05 10:11:40|10310.2|10306.2|10311|10307|10311|10307|10302|10298|31
1649153510000|2022-04-05 10:11:50|10311.2|10307.2|10313|10309|10313.5|10309.5|10311.2|10307.2|6
1649153520000|2022-04-05 10:12:00|10312.3|10308.3|10311.5|10307.5|10312.5|10308.5|10310.5|10306.5|10
1649153530000|2022-04-05 10:12:10|10311.7|10307.7|10313.2|10309.2|10313.5|10309.5|10311.5|10307.5|7
1649153540000|2022-04-05 10:12:20|10312.7|10308.7|10314|10310|10315.5|10311.5|10312.5|10308.5|11
1649153550000|2022-04-05 10:12:30|10313.5|10309.5|10313.7|10309.7|10315.2|10311.2|10312|10308|23
1649153560000|2022-04-05 10:12:40|10313.5|10309.5|10313|10309|10314.5|10310.5|10311.5|10307.5|10
1649153570000|2022-04-05 10:12:50|10312.7|10308.7|10315.5|10311.5|10315.5|10311.5|10309|10305|16
1649153580000|2022-04-05 10:13:00|10315|10311|10322|10318|10322|10318|10315|10311|31
1649153590000|2022-04-05 10:13:10|10321.2|10317.2|10323.2|10319.2|10323.2|10319.2|10318.2|10314.2|21
1649153600000|2022-04-05 10:13:20|10323.5|10319.5|10323|10319|10325.5|10321.5|10321|10317|24
1649153610000|2022-04-05 10:13:30|10323.5|10319.5|10323.5|10319.5|10324|10320|10322.5|10318.5|10
1649153620000|2022-04-05 10:13:40|10323.7|10319.7|10323|10319|10324.5|10320.5|10321.7|10317.7|7
1649153630000|2022-04-05 10:13:50|10323.2|10319.2|10322|10318|10324|10320|10321.5|10317.5|9
1649153640000|2022-04-05 10:14:00|10321.5|10317.5|10320.4|10316.4|10322|10318|10316.2|10312.2|20
1649153650000|2022-04-05 10:14:10|10319.4|10315.4|10320|10316|10322.2|10318.2|10318.2|10314.2|13
1649153660000|2022-04-05 10:14:20|10319.7|10315.7|10325.5|10321.5|10326.4|10322.4|10319|10315|50
1649153670000|2022-04-05 10:14:30|10325.7|10321.7|10320|10316|10325.7|10321.7|10318.5|10314.5|11
1649153680000|2022-04-05 10:14:40|10319|10315|10320.2|10316.2|10322.5|10318.5|10316.2|10312.2|39
1649153690000|2022-04-05 10:14:50|10319.7|10315.7|10322.2|10318.2|10322.2|10318.2|10318|10314|12
1649153700000|2022-04-05 10:15:00|10322|10318|10321.7|10317.7|10323|10319|10319.5|10315.5|6
1649153710000|2022-04-05 10:15:10|10321.3|10317.3|10319|10315|10321.3|10317.3|10318.5|10314.5|6
1649153720000|2022-04-05 10:15:20|10319.5|10315.5|10323|10319|10323.2|10319.2|10319.5|10315.5|4
1649153730000|2022-04-05 10:15:30|10322.5|10318.5|10323.5|10319.5|10324.3|10320.3|10320|10316|26
1649153740000|2022-04-05 10:15:40|10322.9|10318.9|10320.7|10316.7|10322.9|10318.9|10320|10316|4
1649153750000|2022-04-05 10:15:50|10320.4|10316.4|10315|10311|10322|10318|10315|10311|30
1649153760000|2022-04-05 10:16:00|10318.3|10314.3|10315.7|10311.7|10320|10316|10315.7|10311.7|25
1649153770000|2022-04-05 10:16:10|10316|10312|10320.7|10316.7|10320.7|10316.7|10316|10312|10
1649153780000|2022-04-05 10:16:20|10321|10317|10320|10316|10321|10317|10315.5|10311.5|12
1649153790000|2022-04-05 10:16:30|10319.7|10315.7|10319|10315|10319.7|10315.7|10317.7|10313.7|7
1649153800000|2022-04-05 10:16:40|10318.7|10314.7|10318|10314|10319|10315|10316|10312|10
1649153810000|2022-04-05 10:16:50|10317.5|10313.5|10314|10310|10317.5|10313.5|10312|10308|11
1649153820000|2022-04-05 10:17:00|10314.2|10310.2|10316.7|10312.7|10317|10313|10312|10307.4|13
1649153830000|2022-04-05 10:17:10|10316.5|10312.5|10317.5|10313.5|10318|10314|10316.5|10312.5|2
1649153840000|2022-04-05 10:17:20|10316.3|10312.3|10316.7|10312.7|10316.7|10312.7|10311.5|10307.5|8
1649153850000|2022-04-05 10:17:30|10315.5|10311.5|10314|10310|10317|10313|10314|10310|7
1649153860000|2022-04-05 10:17:40|10314.2|10310.2|10314.4|10310.4|10314.5|10310.5|10314.2|10310.2|0
1649153870000|2022-04-05 10:17:50|10314.7|10310.7|10325.4|10321.4|10325.4|10321.4|10314.7|10310.7|28
1649153880000|2022-04-05 10:18:00|10325.1|10321.1|10323.7|10319.7|10325.2|10321.2|10322.7|10318.7|7
1649153890000|2022-04-05 10:18:10|10325.2|10321.2|10327.9|10323.9|10328.7|10324.7|10324.7|10319.6|32
1649153900000|2022-04-05 10:18:20|10328.1|10324.1|10326.2|10322.2|10328.7|10324.7|10326.2|10322.2|9
1649153910000|2022-04-05 10:18:30|10326.4|10322.4|10323.2|10319.2|10326.7|10322.7|10323.2|10319.2|7
1649153920000|2022-04-05 10:18:40|10322.9|10318.9|10321.7|10317.7|10322.9|10318.9|10321.7|10317.7|4
1649153930000|2022-04-05 10:18:50|10321.2|10317.2|10329.9|10325.9|10332.4|10328.4|10320.7|10316.7|32
1649153940000|2022-04-05 10:19:00|10328.9|10324.9|10330.9|10326.9|10333.6|10329.6|10328.9|10324.9|33
1649153950000|2022-04-05 10:19:10|10330.7|10326.7|10328.4|10324.4|10331.4|10327.4|10328.4|10324.4|18
1649153960000|2022-04-05 10:19:20|10328.6|10324.6|10329.4|10325.4|10329.9|10325.9|10327.9|10323.9|7
1649153970000|2022-04-05 10:19:30|10330.1|10326.1|10330.9|10326.9|10330.9|10326.9|10329.4|10325.4|4
1649153980000|2022-04-05 10:19:40|10330.6|10326.6|10329.1|10325.1|10330.6|10326.6|10328.4|10324.4|6
1649153990000|2022-04-05 10:19:50|10329.6|10325.6|10330.9|10326.9|10331.4|10327.4|10329.4|10325.4|9
1649154000000|2022-04-05 10:20:00|10330.4|10326.4|10332.6|10328.6|10332.6|10328.6|10330.4|10326.4|14
1649154010000|2022-04-05 10:20:10|10332.9|10328.9|10352.3|10348.3|10354.6|10350.6|10331.6|10327.6|130
1649154020000|2022-04-05 10:20:20|10351.4|10347.4|10351.6|10347.6|10352.6|10348.6|10349.1|10345.1|25
1649154030000|2022-04-05 10:20:30|10351.8|10347.8|10350.6|10346.6|10354.6|10350.6|10350.1|10346.1|42
1649154040000|2022-04-05 10:20:40|10350.8|10346.8|10351.1|10347.1|10352.9|10348.9|10350.8|10346.8|21
1649154050000|2022-04-05 10:20:50|10351.6|10347.6|10351.6|10347.6|10353.6|10349.6|10351.1|10347.1|16
1649154060000|2022-04-05 10:21:00|10351.4|10347.4|10347.6|10343.6|10352.6|10348.6|10344.4|10340.4|37
1649154070000|2022-04-05 10:21:10|10348.3|10344.3|10353.4|10349.4|10353.4|10349.4|10345.6|10341.6|55
1649154080000|2022-04-05 10:21:20|10353.1|10349.1|10348.6|10344.6|10354.4|10350.4|10348.4|10344.4|19
1649154090000|2022-04-05 10:21:30|10348.9|10344.9|10348.1|10344.1|10351.9|10347.9|10347.6|10343.6|23
1649154100000|2022-04-05 10:21:40|10348.9|10344.9|10349.9|10345.9|10350.4|10346.4|10347.9|10343.9|8
1649154110000|2022-04-05 10:21:50|10350.1|10346.1|10352.3|10348.3|10352.3|10348.3|10349.6|10345.6|13
1649154120000|2022-04-05 10:22:00|10352.9|10348.9|10347.9|10343.9|10352.9|10348.9|10347.9|10343.9|21
1649154130000|2022-04-05 10:22:10|10347.6|10343.6|10347.9|10343.9|10347.9|10343.9|10345.4|10341.4|14
1649154140000|2022-04-05 10:22:20|10347.4|10343.4|10347.4|10343.4|10349.1|10345.1|10346.6|10342.6|5
1649154150000|2022-04-05 10:22:30|10347.1|10343.1|10347.9|10343.9|10349.1|10345.1|10344.4|10340.4|13
1649154160000|2022-04-05 10:22:40|10347.2|10343.2|10346.4|10342.4|10351.4|10347.4|10346.4|10342.4|30
1649154170000|2022-04-05 10:22:50|10348.4|10344.4|10348.9|10344.9|10351.9|10347.9|10348.4|10344.4|11
1649154180000|2022-04-05 10:23:00|10348.6|10344.6|10364.9|10360.9|10365.6|10361.6|10348.4|10344.4|85
1649154190000|2022-04-05 10:23:10|10364.6|10360.6|10373.9|10369.9|10373.9|10369.9|10362.4|10358.4|75
1649154200000|2022-04-05 10:23:20|10373.6|10369.6|10369.4|10365.4|10374.1|10370.1|10368.1|10364.1|76
1649154210000|2022-04-05 10:23:30|10369.2|10365.2|10378.9|10374.9|10379.4|10375.4|10366.4|10362.4|68
1649154220000|2022-04-05 10:23:40|10379.1|10375.1|10376.6|10372.6|10379.1|10375.1|10374.9|10370.9|31
1649154230000|2022-04-05 10:23:50|10376.4|10372.4|10380.9|10376.9|10380.9|10376.9|10375.1|10371.1|35
1649154240000|2022-04-05 10:24:00|10381.3|10377.3|10379.9|10375.9|10381.3|10377.3|10376.9|10372.9|48
1649154250000|2022-04-05 10:24:10|10380.3|10376.3|10385.3|10381.3|10389.8|10385.8|10380.3|10376.3|43
1649154260000|2022-04-05 10:24:20|10385.1|10381.1|10381.6|10377.6|10386.3|10382.3|10379.9|10375.9|33
1649154270000|2022-04-05 10:24:30|10381.4|10377.4|10375.9|10371.9|10381.4|10377.4|10375.9|10371.9|19
1649154280000|2022-04-05 10:24:40|10376.1|10372.1|10378.9|10374.9|10378.9|10374.9|10374.4|10370.4|32
1649154290000|2022-04-05 10:24:50|10378.4|10374.4|10379.4|10375.4|10381.1|10377.1|10376.6|10372.6|37
1649154300000|2022-04-05 10:25:00|10380.4|10376.4|10385.1|10381.1|10385.1|10381.1|10380.4|10376.4|30
1649154310000|2022-04-05 10:25:10|10385.3|10381.3|10381.9|10377.9|10385.6|10381.6|10381.9|10377.9|11
1649154320000|2022-04-05 10:25:20|10381.6|10377.6|10384.3|10380.3|10384.9|10380.9|10381.1|10377.1|13
1649154330000|2022-04-05 10:25:30|10383.3|10379.3|10382.4|10378.4|10383.3|10379.3|10381.3|10377.3|10
1649154340000|2022-04-05 10:25:40|10381.7|10377.7|10380.1|10376.1|10382.9|10378.9|10379.4|10375.4|31
1649154350000|2022-04-05 10:25:50|10379.9|10375.9|10377.6|10373.6|10379.9|10375.9|10376.9|10372.9|20
1649154360000|2022-04-05 10:26:00|10377.9|10373.9|10380.9|10376.9|10383.9|10379.9|10376.9|10372.9|15
1649154370000|2022-04-05 10:26:10|10380.4|10376.4|10382.9|10378.9|10382.9|10378.9|10379.9|10375.9|5
1649154380000|2022-04-05 10:26:20|10383.3|10379.3|10384.9|10380.9|10385.6|10381.6|10383.3|10379.3|9
1649154390000|2022-04-05 10:26:30|10385.1|10381.1|10386.4|10382.4|10386.6|10382.6|10383.4|10379.4|15
1649154400000|2022-04-05 10:26:40|10386.6|10382.6|10381.9|10377.9|10386.9|10382.9|10381.9|10377.9|20
1649154410000|2022-04-05 10:26:50|10383.9|10379.9|10380.4|10376.4|10385.9|10381.9|10379.9|10375.1|26
1649154420000|2022-04-05 10:27:00|10380.1|10376.1|10382.1|10378.1|10382.9|10378.9|10379.1|10375.1|11
1649154430000|2022-04-05 10:27:10|10381.9|10377.9|10377.9|10373.9|10381.9|10377.9|10377.4|10373.4|4
1649154440000|2022-04-05 10:27:20|10377.8|10373.8|10378.3|10374.3|10380.3|10376.3|10377.8|10373.8|12
1649154450000|2022-04-05 10:27:30|10378.1|10374.1|10379.8|10375.8|10379.8|10375.8|10377.8|10373.8|5
1649154460000|2022-04-05 10:27:40|10379.3|10375.3|10379.8|10375.8|10379.8|10375.8|10378.3|10374.3|5
1649154470000|2022-04-05 10:27:50|10379.6|10375.6|10381.8|10377.8|10382.3|10378.3|10378.8|10374.8|12
1649154480000|2022-04-05 10:28:00|10382.3|10378.3|10383.6|10379.6|10386.3|10382.3|10381.8|10377.8|25
1649154490000|2022-04-05 10:28:10|10379.3|10375.3|10379.8|10375.8|10381.8|10377.8|10378.8|10374.8|13
1649154500000|2022-04-05 10:28:20|10379|10375|10381.8|10377.8|10383.8|10379.8|10378.1|10374.1|24
1649154510000|2022-04-05 10:28:30|10381.3|10377.3|10376.8|10372.8|10381.6|10377.6|10373.8|10369.8|62
1649154520000|2022-04-05 10:28:40|10376.3|10372.3|10374.8|10370.8|10376.8|10372.8|10372.6|10368.6|17
1649154530000|2022-04-05 10:28:50|10374.1|10370.1|10377.8|10373.8|10378.8|10374.8|10373.8|10369.8|36
1649154540000|2022-04-05 10:29:00|10377.6|10373.6|10378.8|10374.8|10378.8|10374.8|10377.3|10373.3|5
1649154550000|2022-04-05 10:29:10|10378.6|10374.6|10374.8|10370.8|10378.6|10374.6|10374.3|10370.3|5
1649154560000|2022-04-05 10:29:20|10375.1|10371.1|10376.8|10372.8|10382.1|10378.1|10375.1|10371.1|21
1649154570000|2022-04-05 10:29:30|10376.6|10372.6|10373.8|10369.8|10378.8|10374.8|10373.3|10369.3|16
1649154580000|2022-04-05 10:29:40|10373.3|10369.3|10374.8|10370.8|10375.3|10371.3|10373.3|10369.3|8
1649154590000|2022-04-05 10:29:50|10374.3|10370.3|10374.8|10370.8|10375.6|10371.6|10372.9|10368.9|12
1649154600000|2022-04-05 10:30:00|10374.3|10370.3|10379.8|10375.8|10380.6|10376.6|10373.8|10369.8|19
1649154610000|2022-04-05 10:30:10|10379.6|10375.6|10377.8|10373.8|10379.8|10375.8|10376.1|10372.1|17
1649154620000|2022-04-05 10:30:20|10378|10374|10380.6|10376.6|10383.6|10379.6|10378|10374|36
1649154630000|2022-04-05 10:30:30|10379.9|10375.9|10379.1|10375.1|10379.9|10375.9|10373.8|10369.8|32
1649154640000|2022-04-05 10:30:40|10380|10376|10381.3|10377.3|10381.8|10377.8|10379.1|10375.1|13
1649154650000|2022-04-05 10:30:50|10380.9|10376.9|10378.8|10374.8|10380.9|10376.9|10378.8|10374.8|4
1649154660000|2022-04-05 10:31:00|10378.4|10374.4|10376.1|10372.1|10378.4|10374.4|10372.8|10368.8|13
1649154670000|2022-04-05 10:31:10|10376.3|10372.3|10380.8|10376.8|10382.3|10378.3|10376.3|10372.3|14
1649154680000|2022-04-05 10:31:20|10381.8|10377.8|10381.6|10377.6|10384.8|10380.8|10381.6|10377.6|23
1649154690000|2022-04-05 10:31:30|10381.3|10377.3|10381.8|10377.8|10383.3|10379.3|10381.3|10377.3|8
1649154700000|2022-04-05 10:31:40|10381.6|10377.6|10377.6|10373.6|10382.8|10378.8|10377.6|10373.6|7
1649154710000|2022-04-05 10:31:50|10377.1|10373.1|10379.8|10375.8|10380.1|10376.1|10377.1|10373.1|9
1649154720000|2022-04-05 10:32:00|10380.1|10376.1|10382.1|10378.1|10382.8|10378.8|10380.1|10376.1|9
1649154730000|2022-04-05 10:32:10|10381.8|10377.8|10381.6|10377.6|10382.6|10378.6|10381.6|10377.6|2
1649154740000|2022-04-05 10:32:20|10380.6|10376.6|10380.5|10376.5|10380.6|10376.6|10377.6|10373.6|12
1649154750000|2022-04-05 10:32:30|10381.3|10377.3|10380.3|10376.3|10381.3|10377.3|10377.6|10373.6|6
1649154760000|2022-04-05 10:32:40|10380.5|10376.5|10377|10373|10381|10377|10375.8|10371.8|17
1649154770000|2022-04-05 10:32:50|10377.5|10373.5|10376.3|10372.3|10378.3|10374.3|10376.3|10372.3|2
1649154780000|2022-04-05 10:33:00|10376.8|10372.8|10375.3|10371.3|10379.3|10375.3|10374.3|10370.3|26
1649154790000|2022-04-05 10:33:10|10374.8|10370.8|10374.3|10370.3|10376|10372|10373.8|10369.8|8
1649154800000|2022-04-05 10:33:20|10374|10370|10365.3|10361.3|10375.3|10371.3|10365.3|10361.3|39
1649154810000|2022-04-05 10:33:30|10364.8|10360.8|10369.3|10365.3|10370.6|10366.6|10364.3|10360.3|41
1649154820000|2022-04-05 10:33:40|10369.1|10365.1|10366.6|10362.6|10369.3|10365.3|10366.3|10362.3|21
1649154830000|2022-04-05 10:33:50|10366.3|10362.3|10368.3|10364.3|10368.3|10364.3|10365.3|10361.3|32
1649154840000|2022-04-05 10:34:00|10368.1|10364.1|10355.8|10351.8|10368.3|10364.3|10350.8|10346.8|72
1649154850000|2022-04-05 10:34:10|10357.1|10353.1|10360.4|10356.4|10361.3|10357.3|10356.6|10352.6|33
1649154860000|2022-04-05 10:34:20|10359.8|10355.8|10350.8|10346.8|10360.3|10356.3|10349.8|10345.8|45
1649154870000|2022-04-05 10:34:30|10350.6|10346.6|10355.6|10351.6|10358.8|10354.8|10348.3|10344.3|46
1649154880000|2022-04-05 10:34:40|10356|10352|10357.4|10353.4|10359.3|10355.3|10355.3|10351.3|26
1649154890000|2022-04-05 10:34:50|10357.3|10353.3|10362.8|10358.8|10363.3|10359.3|10357.3|10353.3|22
1649154900000|2022-04-05 10:35:00|10362.6|10358.6|10358.8|10354.8|10362.6|10358.6|10358.8|10354.8|12
1649154910000|2022-04-05 10:35:10|10359.1|10355.1|10357.8|10353.8|10361.1|10357.1|10356.6|10352.6|25
1649154920000|2022-04-05 10:35:20|10359.8|10355.8|10363.3|10359.3|10363.3|10359.3|10359.1|10355.1|15
1649154930000|2022-04-05 10:35:30|10362.3|10358.3|10360.3|10356.3|10362.8|10358.8|10359.6|10355.6|1
1649154940000|2022-04-05 10:35:40|10359.8|10355.8|10360.8|10356.8|10361.8|10357.8|10359.8|10355.8|6
1649154950000|2022-04-05 10:35:50|10360.3|10356.3|10359.8|10355.8|10361.8|10357.8|10357.3|10353.3|21
1649154960000|2022-04-05 10:36:00|10359.6|10355.6|10359.6|10355.6|10360.8|10356.8|10359.3|10355.3|7
1649154970000|2022-04-05 10:36:10|10360.3|10356.3|10365.1|10361.1|10366.4|10362.4|10360.3|10356.3|21
1649154980000|2022-04-05 10:36:20|10364.9|10360.9|10360.4|10356.4|10365.1|10361.1|10358.3|10354.3|18
1649154990000|2022-04-05 10:36:30|10359.9|10355.9|10360.9|10356.9|10360.9|10356.9|10357.4|10353.4|9
1649155000000|2022-04-05 10:36:40|10359.8|10355.8|10360.8|10356.8|10362.8|10358.8|10359.8|10355.8|7
1649155010000|2022-04-05 10:36:50|10361.3|10357.3|10363.8|10359.8|10364.8|10360.8|10361.3|10357.3|2
1649155020000|2022-04-05 10:37:00|10363.6|10359.6|10363.4|10359.4|10364.6|10360.6|10361.1|10357.1|22
1649155030000|2022-04-05 10:37:10|10363.8|10359.8|10364.8|10360.8|10365.6|10361.6|10363.8|10359.8|5
1649155040000|2022-04-05 10:37:20|10364.3|10360.3|10373.3|10369.3|10377.3|10373.3|10364.3|10360.3|52
1649155050000|2022-04-05 10:37:30|10372.4|10368.4|10374.3|10370.3|10375.3|10371.3|10371.3|10367.3|11
1649155060000|2022-04-05 10:37:40|10374.6|10370.6|10374.3|10370.3|10375.6|10371.6|10372.8|10368.8|8
1649155070000|2022-04-05 10:37:50|10373.9|10369.9|10376.6|10372.6|10376.6|10372.6|10373.3|10369.3|20
1649155080000|2022-04-05 10:38:00|10376.3|10372.3|10376.1|10372.1|10376.6|10372.6|10374.8|10370.8|18
1649155090000|2022-04-05 10:38:10|10375.8|10371.8|10381.3|10377.3|10382.3|10378.3|10375.8|10371.8|20
1649155100000|2022-04-05 10:38:20|10381.1|10377.1|10376.6|10372.6|10381.3|10377.3|10376.3|10372.3|16
1649155110000|2022-04-05 10:38:30|10376.3|10372.3|10373.3|10369.3|10376.3|10372.3|10370.8|10366.8|16
1649155120000|2022-04-05 10:38:40|10372.9|10368.9|10379|10375|10381.8|10377.8|10372.3|10368.3|31
1649155130000|2022-04-05 10:38:50|10379.3|10375.3|10376.3|10372.3|10381.3|10377.3|10376.3|10372.3|10
1649155140000|2022-04-05 10:39:00|10377|10373|10375.8|10371.8|10377.8|10373.8|10375.8|10371.8|6
1649155150000|2022-04-05 10:39:10|10375.6|10371.6|10367.1|10363.1|10375.6|10371.6|10366.9|10362.9|36
1649155160000|2022-04-05 10:39:20|10367.6|10363.6|10367.8|10363.8|10368.1|10364.1|10365.8|10361.8|19
1649155170000|2022-04-05 10:39:30|10368.1|10364.1|10368.1|10364.1|10371.8|10367.8|10368.1|10364.1|12
1649155180000|2022-04-05 10:39:40|10368.5|10364.5|10367|10363|10368.8|10364.8|10366.1|10362.1|5
1649155190000|2022-04-05 10:39:50|10366.3|10362.3|10365.8|10361.8|10366.3|10362.3|10361.8|10357.8|32
1649155200000|2022-04-05 10:40:00|10365.6|10361.6|10360.8|10356.8|10365.6|10361.6|10360.8|10356.8|12
1649155210000|2022-04-05 10:40:10|10361.3|10357.3|10351.3|10347.3|10361.3|10357.3|10348.8|10344.8|45
1649155220000|2022-04-05 10:40:20|10350.6|10346.6|10349.3|10345.3|10352.1|10348.1|10347.6|10343.6|18
1649155230000|2022-04-05 10:40:30|10348.6|10344.6|10350.6|10346.6|10352.6|10348.6|10348.6|10344.6|14
1649155240000|2022-04-05 10:40:40|10351.1|10347.1|10350.1|10346.1|10352.3|10348.3|10349.1|10345.1|19
1649155250000|2022-04-05 10:40:50|10350.6|10346.6|10362.3|10358.3|10362.8|10358.8|10350.6|10346.6|37
1649155260000|2022-04-05 10:41:00|10362.6|10358.6|10369.8|10365.8|10371.8|10367.8|10361.8|10357.8|23
1649155270000|2022-04-05 10:41:10|10376.3|10372.3|10369.8|10365.8|10378.3|10374.3|10369.8|10365.8|53
1649155280000|2022-04-05 10:41:20|10369.6|10365.6|10368.3|10364.3|10369.8|10365.8|10367.8|10363.8|7
1649155290000|2022-04-05 10:41:30|10369.5|10365.5|10370.3|10366.3|10371.5|10367.5|10369.5|10365.5|5
1649155300000|2022-04-05 10:41:40|10369.3|10365.3|10366.3|10362.3|10369.3|10365.3|10366.3|10362.3|4
1649155310000|2022-04-05 10:41:50|10365.3|10361.3|10365.3|10361.3|10365.3|10361.3|10364.8|10360.8|3
1649155320000|2022-04-05 10:42:00|10367.3|10363.3|10367.3|10363.3|10370|10366|10367.3|10363.3|13
1649155330000|2022-04-05 10:42:10|10367.8|10363.8|10363.8|10359.8|10367.8|10363.8|10363.8|10359.8|4
1649155340000|2022-04-05 10:42:20|10363.6|10359.6|10357.3|10353.3|10363.8|10359.8|10356.8|10352.8|23
1649155350000|2022-04-05 10:42:30|10355.3|10351.3|10356.6|10352.6|10357.6|10353.6|10355.3|10351.3|6
1649155360000|2022-04-05 10:42:40|10356.8|10352.8|10355.3|10351.3|10357.3|10353.3|10354.8|10350.8|3
1649155370000|2022-04-05 10:42:50|10353.8|10349.8|10354.6|10350.6|10354.8|10350.8|10353.8|10349.8|1
1649155380000|2022-04-05 10:43:00|10354.3|10350.3|10354.3|10350.3|10357.3|10353.3|10353.8|10349.8|18
1649155390000|2022-04-05 10:43:10|10354.6|10350.6|10355.3|10351.3|10355.3|10351.3|10354.6|10350.6|1
1649155400000|2022-04-05 10:43:20|10355.1|10351.1|10353.3|10349.3|10355.1|10351.1|10352.3|10348.3|12
1649155410000|2022-04-05 10:43:30|10353.8|10349.8|10357.3|10353.3|10357.3|10353.3|10352.6|10348.6|8
1649155420000|2022-04-05 10:43:40|10358.4|10354.4|10360.6|10356.6|10362.4|10358.4|10358.4|10354.4|15
1649155430000|2022-04-05 10:43:50|10360.3|10356.3|10360.1|10356.1|10361.6|10357.6|10359.6|10355.6|4
1649155440000|2022-04-05 10:44:00|10359|10355|10357.1|10353.1|10359|10355|10357.1|10353.1|2
1649155450000|2022-04-05 10:44:10|10356.8|10352.8|10357.5|10353.5|10358.6|10354.6|10355.3|10351.3|9
1649155460000|2022-04-05 10:44:20|10358.1|10354.1|10357.6|10353.6|10360.3|10356.3|10355.3|10351.3|8
1649155470000|2022-04-05 10:44:30|10356.3|10352.3|10355.1|10351.1|10360.8|10356.8|10353.3|10349.3|19
1649155480000|2022-04-05 10:44:40|10355.8|10351.8|10353.6|10349.6|10357.1|10353.1|10353.3|10349.3|8
1649155490000|2022-04-05 10:44:50|10353.8|10349.8|10356.8|10352.8|10356.8|10352.8|10352.8|10348.8|6
1649155500000|2022-04-05 10:45:00|10356.6|10352.6|10357.1|10353.1|10360.3|10356.3|10354.8|10350.8|14
1649155510000|2022-04-05 10:45:10|10357.3|10353.3|10360.1|10356.1|10360.6|10356.6|10355.3|10351.3|26
1649155520000|2022-04-05 10:45:20|10359.8|10355.8|10358.1|10354.1|10360.3|10356.3|10357.8|10353.8|2
1649155530000|2022-04-05 10:45:30|10358.3|10354.3|10358.8|10354.8|10360.3|10356.3|10357.8|10353.8|10
1649155540000|2022-04-05 10:45:40|10358.6|10354.6|10356.4|10352.4|10358.6|10354.6|10355.9|10351.9|14
1649155550000|2022-04-05 10:45:50|10356.1|10352.1|10357.6|10353.6|10357.6|10353.6|10355.9|10351.9|3
1649155560000|2022-04-05 10:46:00|10357.8|10353.8|10363.9|10359.9|10364.6|10360.6|10357.8|10353.8|12
1649155570000|2022-04-05 10:46:10|10363.6|10359.6|10360.8|10356.8|10363.6|10359.6|10360.8|10356.8|7
1649155580000|2022-04-05 10:46:20|10361.3|10357.3|10364.6|10360.6|10364.8|10360.8|10358.8|10354.8|9
1649155590000|2022-04-05 10:46:30|10364.3|10360.3|10366.8|10362.8|10366.8|10362.8|10364.3|10360.3|6
1649155600000|2022-04-05 10:46:40|10366.3|10362.3|10364.6|10360.6|10368.1|10364.1|10364.3|10360.3|9
1649155610000|2022-04-05 10:46:50|10364.3|10360.3|10364.3|10360.3|10364.8|10360.8|10363.8|10359.8|8
1649155620000|2022-04-05 10:47:00|10363.8|10359.8|10360.3|10356.3|10363.8|10359.8|10359.6|10355.6|8
1649155630000|2022-04-05 10:47:10|10362.8|10358.8|10363.3|10359.3|10363.8|10359.8|10362.3|10358.3|4
1649155640000|2022-04-05 10:47:20|10363.8|10359.8|10368.3|10364.3|10368.8|10364.8|10363.8|10359.8|17
1649155650000|2022-04-05 10:47:30|10367.3|10363.3|10367.8|10363.8|10368.3|10364.3|10365.6|10361.6|12
1649155660000|2022-04-05 10:47:40|10367.6|10363.6|10365.8|10361.8|10367.6|10363.6|10365.8|10361.8|0
1649155670000|2022-04-05 10:47:50|10368.3|10364.3|10374.9|10370.9|10377.3|10373.3|10365.8|10361.8|116
1649155680000|2022-04-05 10:48:00|10374.3|10370.3|10371.8|10367.8|10374.8|10370.8|10371.6|10367.6|19
1649155690000|2022-04-05 10:48:10|10371.3|10367.3|10375.8|10371.8|10375.8|10371.8|10371.3|10367.3|7
1649155700000|2022-04-05 10:48:20|10375.6|10371.6|10376.3|10372.3|10378.3|10374.3|10375.6|10371.6|21
1649155710000|2022-04-05 10:48:30|10376.1|10372.1|10376.1|10372.1|10376.6|10372.6|10374.8|10370.8|6
1649155720000|2022-04-05 10:48:40|10375.1|10371.1|10374.4|10370.4|10375.4|10371.4|10372.6|10368.6|17
1649155730000|2022-04-05 10:48:50|10374.1|10370.1|10373.9|10369.9|10375.4|10371.4|10373.4|10369.4|4
1649155740000|2022-04-05 10:49:00|10373.4|10369.4|10372.4|10368.4|10373.6|10369.6|10372.4|10368.4|1
1649155750000|2022-04-05 10:49:10|10372.6|10368.6|10371.4|10367.4|10373.4|10369.4|10371.4|10367.4|4
1649155760000|2022-04-05 10:49:20|10369.4|10365.4|10373.6|10369.6|10374.1|10370.1|10366.4|10362.4|33
1649155770000|2022-04-05 10:49:30|10374.1|10370.1|10380.1|10376.1|10380.3|10376.3|10373.4|10369.4|15
1649155780000|2022-04-05 10:49:40|10379.1|10375.1|10377.4|10373.4|10379.4|10375.4|10376.4|10372.4|9
1649155790000|2022-04-05 10:49:50|10378.1|10374.1|10380.4|10376.4|10381.1|10377.1|10378.1|10374.1|16
1649155800000|2022-04-05 10:50:00|10380.1|10376.1|10379.9|10375.9|10380.4|10376.4|10376.6|10372.6|11
1649155810000|2022-04-05 10:50:10|10379.4|10375.4|10379.6|10375.6|10380.4|10376.4|10377.4|10373.4|16
1649155820000|2022-04-05 10:50:20|10379.1|10375.1|10376.4|10372.4|10379.4|10375.4|10376.4|10372.4|6
1649155830000|2022-04-05 10:50:30|10375.6|10371.6|10376.4|10372.4|10377.4|10373.4|10374.4|10370.4|5
1649155840000|2022-04-05 10:50:40|10376.1|10372.1|10376.1|10372.1|10376.4|10372.4|10375.1|10371.1|2
1649155850000|2022-04-05 10:50:50|10376.4|10372.4|10376.4|10372.4|10377.4|10373.4|10375.8|10371.8|5
1649155860000|2022-04-05 10:51:00|10375.7|10371.7|10373.9|10369.9|10375.7|10371.7|10373.9|10369.9|6
1649155870000|2022-04-05 10:51:10|10376.9|10372.9|10377.6|10373.6|10378.4|10374.4|10376.1|10372.1|19
1649155880000|2022-04-05 10:51:20|10376.9|10372.9|10380.9|10376.9|10382.4|10378.4|10375.9|10371.9|8
1649155890000|2022-04-05 10:51:30|10381.4|10377.4|10380.4|10376.4|10381.9|10377.9|10378.9|10374.9|9
1649155900000|2022-04-05 10:51:40|10380.1|10376.1|10379.9|10375.9|10380.4|10376.4|10377.4|10373.4|11
1649155910000|2022-04-05 10:51:50|10379.6|10375.6|10378.4|10374.4|10379.6|10375.6|10378.4|10374.4|3
1649155920000|2022-04-05 10:52:00|10378.8|10374.8|10364.9|10360.9|10379.9|10375.9|10362.9|10358.9|82
1649155930000|2022-04-05 10:52:10|10365.1|10361.1|10365.4|10361.4|10367.9|10363.9|10364.4|10360.4|15
1649155940000|2022-04-05 10:52:20|10363.9|10359.9|10365.9|10361.9|10367.9|10363.9|10363.4|10359.4|9
1649155950000|2022-04-05 10:52:30|10365.7|10361.7|10362.2|10358.2|10365.7|10361.7|10360.9|10356.9|10
1649155960000|2022-04-05 10:52:40|10361.9|10357.9|10367.9|10363.9|10369.9|10365.9|10359.6|10355.6|45
1649155970000|2022-04-05 10:52:50|10367.7|10363.7|10369.9|10365.9|10370.9|10366.9|10366.9|10362.9|26
1649155980000|2022-04-05 10:53:00|10369.2|10365.2|10368.9|10364.9|10369.6|10365.6|10368.2|10364.2|11
1649155990000|2022-04-05 10:53:10|10368.7|10364.7|10371.9|10367.9|10371.9|10367.9|10368.4|10364.4|10
1649156000000|2022-04-05 10:53:20|10372.6|10368.6|10376.4|10372.4|10376.9|10372.9|10372.6|10368.6|19
1649156010000|2022-04-05 10:53:30|10375.9|10371.9|10377.6|10373.6|10377.9|10373.9|10375.9|10371.9|4
1649156020000|2022-04-05 10:53:40|10377.7|10373.7|10379.9|10375.9|10380.9|10376.9|10377.4|10373.4|15
1649156030000|2022-04-05 10:53:50|10379.7|10375.7|10377.9|10373.9|10380.9|10376.9|10377.9|10373.9|8
1649156040000|2022-04-05 10:54:00|10378.1|10374.1|10377.4|10373.4|10378.2|10374.2|10375.9|10371.9|5
1649156050000|2022-04-05 10:54:10|10377.9|10373.9|10380.4|10376.4|10383.6|10379.6|10377.9|10373.9|54
1649156060000|2022-04-05 10:54:20|10380.6|10376.6|10394.4|10390.4|10396.8|10392.8|10380.6|10376.6|94
1649156070000|2022-04-05 10:54:30|10393.4|10389.4|10397.1|10393.1|10397.1|10393.1|10390.4|10386.4|49
1649156080000|2022-04-05 10:54:40|10397.6|10393.6|10397.1|10393.1|10399.3|10395.3|10395.1|10391.1|83
1649156090000|2022-04-05 10:54:50|10396.9|10392.9|10391.4|10387.4|10397.1|10393.1|10391.4|10387.4|23
1649156100000|2022-04-05 10:55:00|10391.9|10387.9|10392.4|10388.4|10393.6|10389.6|10389.4|10385.4|20
1649156110000|2022-04-05 10:55:10|10392.9|10388.9|10391.4|10387.4|10393.4|10389.4|10390.8|10386.8|5
1649156120000|2022-04-05 10:55:20|10391.1|10387.1|10392.4|10388.4|10392.4|10388.4|10389.6|10385.6|10
1649156130000|2022-04-05 10:55:30|10392.6|10388.6|10393.4|10389.4|10393.6|10389.6|10391.4|10387.4|6
1649156140000|2022-04-05 10:55:40|10393.6|10389.6|10392.3|10388.3|10393.9|10389.9|10391.3|10387.3|27
1649156150000|2022-04-05 10:55:50|10392.6|10388.6|10394.1|10390.1|10395.3|10391.3|10392.3|10388.3|8
1649156160000|2022-04-05 10:56:00|10393.8|10389.8|10390.8|10386.8|10393.8|10389.8|10390.3|10386.3|10
1649156170000|2022-04-05 10:56:10|10390.6|10386.6|10398.3|10394.3|10398.6|10394.6|10390.3|10386.3|22
1649156180000|2022-04-05 10:56:20|10399.3|10395.3|10397.1|10393.1|10399.8|10395.8|10396.3|10392.3|12
1649156190000|2022-04-05 10:56:30|10396.8|10392.8|10398.3|10394.3|10398.8|10394.8|10395.3|10391.3|8
1649156200000|2022-04-05 10:56:40|10397.9|10393.9|10396.6|10392.6|10397.9|10393.9|10395.1|10391.1|8
1649156210000|2022-04-05 10:56:50|10396.8|10392.8|10398.3|10394.3|10398.3|10394.3|10396.1|10392.1|7
1649156220000|2022-04-05 10:57:00|10399.1|10395.1|10390.3|10386.3|10399.3|10395.3|10389.1|10385.1|24
1649156230000|2022-04-05 10:57:10|10390.6|10386.6|10389.1|10385.1|10391.1|10387.1|10389.1|10385.1|4
1649156240000|2022-04-05 10:57:20|10388.1|10384.1|10389.9|10385.9|10390.3|10386.3|10388.1|10384.1|12
1649156250000|2022-04-05 10:57:30|10389.3|10385.3|10388.3|10384.3|10390.9|10386.9|10387.3|10383.3|7
1649156260000|2022-04-05 10:57:40|10389|10385|10390.3|10386.3|10390.3|10386.3|10389|10385|4
1649156270000|2022-04-05 10:57:50|10389.9|10385.9|10386.3|10382.3|10389.9|10385.9|10384.8|10380.8|33
1649156280000|2022-04-05 10:58:00|10387|10383|10385.1|10381.1|10388.3|10384.3|10384.8|10380.8|11
1649156290000|2022-04-05 10:58:10|10385.3|10381.3|10382.3|10378.3|10387.9|10383.9|10381|10377|46
1649156300000|2022-04-05 10:58:20|10382.1|10378.1|10383.3|10379.3|10384.3|10380.3|10381.8|10377.8|2
1649156310000|2022-04-05 10:58:30|10382.6|10378.6|10380.8|10376.8|10382.6|10378.6|10380.3|10376.3|9
1649156320000|2022-04-05 10:58:40|10381.3|10377.3|10380.3|10376.3|10381.3|10377.3|10379.8|10375.8|3
1649156330000|2022-04-05 10:58:50|||||||||1
1649156340000|2022-04-05 10:59:00|10380.6|10376.6|10387.3|10383.3|10387.8|10383.8|10379.8|10375.8|21
1649156350000|2022-04-05 10:59:10|10386.8|10382.8|10387.3|10383.3|10387.8|10383.8|10385.3|10381.3|5
1649156360000|2022-04-05 10:59:20|10385.3|10381.3|10383.3|10379.3|10386.3|10382.3|10381.8|10377.8|13
1649156370000|2022-04-05 10:59:30|10383.8|10379.8|10382.8|10378.8|10384.6|10380.6|10382.1|10378.1|8
1649156380000|2022-04-05 10:59:40|10383.1|10379.1|10384.1|10380.1|10384.1|10380.1|10382.3|10378.3|9
1649156390000|2022-04-05 10:59:50|10382.8|10378.8|10384.1|10380.1|10384.1|10380.1|10381.8|10377.8|3
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10380.3|10376.3|10384.3|10380.3|10380.3|10376.3|15
1649156410000|2022-04-05 11:00:10|10380.9|10376.9|10380.3|10376.3|10382.3|10378.3|10380.3|10376.3|2
1649156420000|2022-04-05 11:00:20|10380.1|10376.1|10377.3|10373.3|10380.1|10376.1|10373.6|10369.6|33
1649156430000|2022-04-05 11:00:30|10377.8|10373.8|10379.3|10375.3|10379.8|10375.8|10377.3|10373.3|7
1649156440000|2022-04-05 11:00:40|10379.8|10375.8|10380.3|10376.3|10380.3|10376.3|10378.3|10374.3|7
1649156450000|2022-04-05 11:00:50|10380.1|10376.1|10386.6|10382.6|10387.3|10383.3|10380.1|10376.1|18
1649156460000|2022-04-05 11:01:00|10386.8|10382.8|10388.3|10384.3|10389.3|10385.3|10386.8|10382.8|9
1649156470000|2022-04-05 11:01:10|10388.6|10384.6|10386.5|10382.5|10389.1|10385.1|10386.5|10382.5|26
1649156480000|2022-04-05 11:01:20|10383.9|10379.9|10384.1|10380.1|10384.3|10380.3|10381.4|10377.4|32
1649156490000|2022-04-05 11:01:30|10384.3|10380.3|10383.6|10379.6|10387.1|10383.1|10383.6|10379.6|4
1649156500000|2022-04-05 11:01:40|10384.1|10380.1|10384.6|10380.6|10384.6|10380.6|10383.6|10379.6|3
1649156510000|2022-04-05 11:01:50|10383|10379|10383.1|10379.1|10383.1|10379.1|10380.9|10376.9|16
1649156520000|2022-04-05 11:02:00|10383.6|10379.6|10381.9|10377.9|10383.6|10379.6|10380.6|10376.6|29
1649156530000|2022-04-05 11:02:10|10382.3|10378.3|10382.9|10378.9|10384.1|10380.1|10381.4|10377.4|3
1649156540000|2022-04-05 11:02:20|10382.6|10378.6|10382.9|10378.9|10383.9|10379.9|10381.4|10377.4|0
1649156550000|2022-04-05 11:02:30|10382.4|10378.4|10383.9|10379.9|10383.9|10379.9|10382.4|10378.4|2
1649156560000|2022-04-05 11:02:40|10384.1|10380.1|10383.9|10379.9|10385.4|10381.4|10383.4|10379.4|1
1649156570000|2022-04-05 11:02:50|10384.6|10380.6|10390.3|10386.3|10391.3|10387.3|10384.6|10380.6|24
1649156580000|2022-04-05 11:03:00|10390.8|10386.8|10390.3|10386.3|10391.3|10387.3|10388.8|10384.8|13
1649156590000|2022-04-05 11:03:10|10390.1|10386.1|10389.3|10385.3|10390.3|10386.3|10389.3|10385.3|3
1649156600000|2022-04-05 11:03:20|10390.1|10386.1|10389.6|10385.6|10390.6|10386.6|10387.3|10383.3|14
1649156610000|2022-04-05 11:03:30|10388.7|10384.7|10384.9|10380.9|10388.7|10384.7|10384.9|10380.9|11
1649156620000|2022-04-05 11:03:40|10384.4|10380.4|10383.9|10379.9|10384.6|10380.6|10383.9|10379.9|1
1649156630000|2022-04-05 11:03:50|10383.1|10379.1|10381.4|10377.4|10383.1|10379.1|10380.9|10376.9|1
1649156640000|2022-04-05 11:04:00|10380.9|10376.9|10377.9|10373.9|10380.9|10376.9|10375.9|10371.9|26
1649156650000|2022-04-05 11:04:10|10378.1|10374.1|10380.6|10376.6|10383.4|10379.4|10378.1|10374.1|12
1649156660000|2022-04-05 11:04:20|10380.2|10376.2|10380.2|10376.2|10380.4|10376.4|10378.4|10374.4|3
1649156670000|2022-04-05 11:04:30|10379.9|10375.9|10383.9|10379.9|10383.9|10379.9|10379.9|10375.9|1
1649156680000|2022-04-05 11:04:40|10384.1|10380.1|10381.6|10377.6|10384.1|10380.1|10381.1|10377.1|3
1649156690000|2022-04-05 11:04:50|10381.4|10377.4|10379.9|10375.9|10381.4|10377.4|10378.6|10374.6|6
1649156700000|2022-04-05 11:05:00|10379.6|10375.6|10360.9|10356.9|10379.6|10375.6|10360.7|10356.7|65
1649156710000|2022-04-05 11:05:10|10360.7|10356.7|10364.9|10360.9|10365.9|10361.9|10360.4|10356.4|33
1649156720000|2022-04-05 11:05:20|10365.4|10361.4|10364.9|10360.9|10367.2|10363.2|10364.2|10360.2|8
1649156730000|2022-04-05 11:05:30|10364.5|10360.5|10362.9|10358.9|10364.5|10360.5|10359.4|10355.4|6
1649156740000|2022-04-05 11:05:40|10362.5|10358.5|10343.7|10339.7|10362.5|10358.5|10340.7|10336.7|123
1649156750000|2022-04-05 11:05:50|10344.4|10340.4|10350.2|10346.2|10350.4|10346.4|10343.4|10339.4|51
1649156760000|2022-04-05 11:06:00|10349.9|10345.9|10345.4|10341.4|10350.9|10346.9|10344.9|10340.9|47
1649156770000|2022-04-05 11:06:10|10344.9|10340.9|10347.2|10343.2|10348.9|10344.9|10341.2|10337.2|92
1649156780000|2022-04-05 11:06:20|10346.4|10342.4|10342.9|10338.9|10346.4|10342.4|10342.9|10338.9|7
1649156790000|2022-04-05 11:06:30|10341.9|10337.9|10340.9|10336.9|10341.9|10337.9|10339.9|10335.9|22
1649156800000|2022-04-05 11:06:40|10341.4|10337.4|10349.9|10345.9|10350.4|10346.4|10341.4|10337.4|44
1649156810000|2022-04-05 11:06:50|10350.1|10346.1|10352.9|10348.9|10353.9|10349.9|10349.9|10345.9|19
1649156820000|2022-04-05 11:07:00|10353.2|10349.2|10351.9|10347.9|10353.6|10349.6|10351.1|10347.1|17
1649156830000|2022-04-05 11:07:10|10351.4|10347.4|10351.4|10347.4|10352.1|10348.1|10350.6|10346.6|2
1649156840000|2022-04-05 11:07:20|10351.6|10347.6|10349.4|10345.4|10352.4|10348.4|10348.9|10344.9|23
1649156850000|2022-04-05 11:07:30|10349.9|10345.9|10353.4|10349.4|10354.9|10350.9|10349.9|10345.9|12
1649156860000|2022-04-05 11:07:40|10353.2|10349.2|10353.4|10349.4|10354.6|10350.6|10352.9|10348.9|3
1649156870000|2022-04-05 11:07:50|10352.7|10348.7|10349.4|10345.4|10352.7|10348.7|10349.4|10345.4|1
1649156880000|2022-04-05 11:08:00|10350.9|10346.9|10350.2|10346.2|10352.7|10348.7|10349.9|10345.9|13
1649156890000|2022-04-05 11:08:10|10349.9|10345.9|10346.9|10342.9|10349.9|10345.9|10346.9|10342.9|8
1649156900000|2022-04-05 11:08:20|10347.4|10343.4|10343.4|10339.4|10348.4|10344.4|10342.7|10338.7|16
1649156910000|2022-04-05 11:08:30|10343.6|10339.6|10346.9|10342.9|10346.9|10342.9|10343.4|10339.4|6
1649156920000|2022-04-05 11:08:40|10346.7|10342.7|10350.9|10346.9|10350.9|10346.9|10346.4|10342.4|16
1649156930000|2022-04-05 11:08:50|10350.4|10346.4|10352.9|10348.9|10352.9|10348.9|10350.4|10346.4|5
1649156940000|2022-04-05 11:09:00|10353.4|10349.4|10348.9|10344.9|10355.2|10351.2|10348.9|10344.9|34
1649156950000|2022-04-05 11:09:10|10348.8|10344.8|10352.4|10348.4|10353.1|10349.1|10348.8|10344.8|10
1649156960000|2022-04-05 11:09:20|10351.9|10347.9|10357.4|10353.4|10358.4|10354.4|10351.9|10347.9|15
1649156970000|2022-04-05 11:09:30|10357.1|10353.1|10355.4|10351.4|10357.1|10353.1|10353.9|10349.9|5
1649156980000|2022-04-05 11:09:40|10355.1|10351.1|10353.4|10349.4|10355.4|10351.4|10353.1|10349.1|5
1649156990000|2022-04-05 11:09:50|10352.6|10348.6|10351.9|10347.9|10352.9|10348.9|10351.4|10347.4|7
1649157000000|2022-04-05 11:10:00|10351.4|10347.4|10348.6|10344.6|10352.4|10348.4|10345.9|10341.9|29
1649157010000|2022-04-05 11:10:10|10348.4|10344.4|10346.9|10342.9|10348.4|10344.4|10345.9|10341.9|8
1649157020000|2022-04-05 11:10:20|10346.1|10342.1|10331.2|10327.2|10346.9|10342.9|10322.7|10318.7|202
1649157030000|2022-04-05 11:10:30|10332|10328|10335.5|10331.5|10337|10333|10328.2|10323.8|62
1649157040000|2022-04-05 11:10:40|10335.2|10331.2|10335.5|10331.5|10336|10332|10334|10330|4
1649157050000|2022-04-05 11:10:50|10336|10332|10336|10332|10339.5|10335.5|10334.5|10330.5|13
1649157060000|2022-04-05 11:11:00|10334.5|10330.5|10339.4|10335.4|10343.1|10339.1|10334.5|10330.5|69
1649157070000|2022-04-05 11:11:10|10340.4|10336.4|10343.5|10339.5|10343.5|10339.5|10337.7|10333.7|14
1649157080000|2022-04-05 11:11:20|10342.9|10338.9|10340.9|10336.9|10345.4|10341.4|10340.7|10336.7|17
1649157090000|2022-04-05 11:11:30|10340.7|10336.7|10340.9|10336.9|10340.9|10336.9|10340.7|10336.7|0
1649157100000|2022-04-05 11:11:40|10340.7|10336.7|10339.7|10335.7|10340.7|10336.7|10338.9|10334.9|8
1649157110000|2022-04-05 11:11:50|10339|10335|10338.7|10334.7|10340.5|10336.5|10338.7|10334.7|6
1649157120000|2022-04-05 11:12:00|10337.9|10333.9|10342.4|10338.4|10342.4|10338.4|10337.4|10333.4|14
1649157130000|2022-04-05 11:12:10|10342.7|10338.7|10341.2|10337.2|10342.7|10338.7|10339.2|10335.2|13
1649157140000|2022-04-05 11:12:20|10341|10337|10339.7|10335.7|10341.2|10337.2|10339.2|10335.2|5
1649157150000|2022-04-05 11:12:30|10340|10336|10340.2|10336.2|10340.2|10336.2|10340|10336|1
1649157160000|2022-04-05 11:12:40|10340.4|10336.4|10346|10342|10350.5|10346.5|10340.4|10336.4|33
1649157170000|2022-04-05 11:12:50|10345|10341|10344|10340|10345.5|10341.5|10343|10339|6
1649157180000|2022-04-05 11:13:00|10343.7|10339.7|10348.4|10344.4|10349.4|10345.4|10341|10337|22
1649157190000|2022-04-05 11:13:10|10348.9|10344.9|10355.7|10351.7|10357.9|10352.9|10348.9|10344.9|25
1649157200000|2022-04-05 11:13:20|10355.4|10351.4|10353|10349|10355.4|10351.4|10351.9|10347.9|19
1649157210000|2022-04-05 11:13:30|10352.7|10348.7|10354.7|10350.7|10354.7|10350.7|10351|10347|9
1649157220000|2022-04-05 11:13:40|10354.5|10350.5|10355.5|10351.5|10356.2|10352.2|10353.5|10349.5|9
1649157230000|2022-04-05 11:13:50|10355.9|10351.9|10350.5|10346.5|10357|10353|10349.8|10345.8|18
1649157240000|2022-04-05 11:14:00|10350.3|10346.3|10349.5|10345.5|10351.5|10347.5|10349.5|10345.5|2
1649157250000|2022-04-05 11:14:10|10348.6|10344.6|10347.2|10343.2|10352|10348|10346.5|10342.5|32
1649157260000|2022-04-05 11:14:20|10347.5|10343.5|10350.5|10346.5|10350.5|10346.5|10343.5|10339.5|5
1649157270000|2022-04-05 11:14:30|10350|10346|10349.7|10345.7|10350.5|10346.5|10348|10344|2
1649157280000|2022-04-05 11:14:40|10348.5|10344.5|10349.5|10345.5|10351.5|10347.5|10348.5|10344.5|5
1649157290000|2022-04-05 11:14:50|10349.7|10345.7|10350.7|10346.7|10352.5|10348.5|10349.7|10345.7|4
1649157300000|2022-04-05 11:15:00|10352.5|10348.5|10362|10358|10364|10360|10352.5|10348.5|51
1649157310000|2022-04-05 11:15:10|10362.5|10358.5|10361|10357|10362.5|10358.5|10360.3|10356.3|12
1649157320000|2022-04-05 11:15:20|10360|10356|10365.2|10361.2|10366.7|10362.7|10360|10355.9|15
1649157330000|2022-04-05 11:15:30|10365|10361|10366.2|10362.2|10367.7|10363.7|10364.2|10360.2|15
1649157340000|2022-04-05 11:15:40|10365.2|10361.2|10359|10355|10365.2|10361.2|10357.5|10353.5|25
1649157350000|2022-04-05 11:15:50|10358.7|10354.7|10354|10350|10361|10357|10353.3|10349.3|18
1649157360000|2022-04-05 11:16:00|10353.8|10349.8|10351.7|10347.7|10354.5|10350.5|10350.7|10346.7|15
1649157370000|2022-04-05 11:16:10|10351.3|10347.3|10348.5|10344.5|10351.3|10347.3|10348.3|10344.3|14
1649157380000|2022-04-05 11:16:20|10348.7|10344.7|10346|10342|10350.5|10346.5|10346|10342|22
1649157390000|2022-04-05 11:16:30|10346.3|10342.3|10347.5|10343.5|10350.5|10346.5|10346.3|10342.3|8
1649157400000|2022-04-05 11:16:40|10347.2|10343.2|10348.7|10344.7|10350.1|10346.1|10341.7|10337.7|47
1649157410000|2022-04-05 11:16:50|10349|10345|10345|10341|10349.4|10345.4|10344.7|10340.7|9
1649157420000|2022-04-05 11:17:00|10344.7|10340.7|10345.5|10341.5|10346.4|10342.4|10342.2|10338.2|11
1649157430000|2022-04-05 11:17:10|10345.2|10341.2|10345.2|10341.2|10345.2|10341.2|10345.2|10341.2|0
1649157440000|2022-04-05 11:17:20|10346.5|10342.5|10348.7|10344.7|10350.7|10346.7|10346.5|10342.5|12
1649157450000|2022-04-05 11:17:30|10347.5|10343.5|10350.7|10346.7|10351|10347|10347.5|10343.5|8
1649157460000|2022-04-05 11:17:40|10351.2|10347.2|10350.7|10346.7|10352.5|10348.5|10350.2|10346.2|2
1649157470000|2022-04-05 11:17:50|10350.3|10346.3|10350.2|10346.2|10350.5|10346.5|10347.2|10343.2|4
1649157480000|2022-04-05 11:18:00|10350.5|10346.5|10349.5|10345.5|10351|10347|10349.5|10345.5|4
1649157490000|2022-04-05 11:18:10|10347.5|10343.5|10344.5|10340.5|10349|10345|10343.5|10339.5|16
1649157500000|2022-04-05 11:18:20|10346|10342|10347.5|10343.5|10347.5|10343.5|10344.8|10340.8|14
1649157510000|2022-04-05 11:18:30|10347.2|10343.2|10339.5|10335.5|10347.2|10343.2|10338.5|10334.5|30
1649157520000|2022-04-05 11:18:40|10339.2|10335.2|10338.5|10334.5|10340|10336|10336|10332|18
1649157530000|2022-04-05 11:18:50|10338.3|10334.3|10339.5|10335.5|10341.5|10337.5|10337.5|10333.5|12
1649157540000|2022-04-05 11:19:00|10340.5|10336.5|10337.5|10333.5|10341.7|10337.7|10336.3|10332.3|37
1649157550000|2022-04-05 11:19:10|10337.2|10333.2|10339.5|10335.5|10339.5|10335.5|10336|10332|10
1649157560000|2022-04-05 11:19:20|10336.8|10332.8|10338|10334|10339.5|10335.5|10334|10330|46
1649157570000|2022-04-05 11:19:30|10339|10335|10337.3|10333.3|10340|10336|10336.3|10332.3|23
1649157580000|2022-04-05 11:19:40|10337|10333|10338.3|10334.3|10339.8|10335.8|10336.5|10332.5|11
1649157590000|2022-04-05 11:19:50|10337.8|10333.8|10338|10334|10339.8|10335.8|10337.3|10333.3|10
1649157600000|2022-04-05 11:20:00|10337.5|10333.5|10338|10334|10339.5|10335.5|10336.5|10332.5|7
1649157610000|2022-04-05 11:20:10|10338.3|10334.3|10334.5|10330.5|10338.8|10334.8|10333.3|10329.3|32
1649157620000|2022-04-05 11:20:20|10333.5|10329.5|10332.5|10328.5|10335|10331|10332.5|10328.5|19
1649157630000|2022-04-05 11:20:30|10332.3|10328.3|10334.8|10330.8|10336.8|10332.8|10331.5|10327.5|34
1649157640000|2022-04-05 11:20:40|10335.3|10331.3|10333.8|10329.8|10335.3|10331.3|10333.8|10329.8|14
1649157650000|2022-04-05 11:20:50|10333.5|10329.5|10333|10329|10334.8|10330.8|10331.5|10327.5|32
1649157660000|2022-04-05 11:21:00|10332.8|10328.8|10318.1|10314.1|10334.3|10330.3|10312.3|10308.3|138
1649157670000|2022-04-05 11:21:10|10318.3|10314.3|10317.1|10313.1|10319.3|10315.3|10316.3|10312.3|44
1649157680000|2022-04-05 11:21:20|10316.8|10312.8|10314.1|10310.1|10319.6|10315.6|10314.1|10310.1|34
1649157690000|2022-04-05 11:21:30|10313.8|10309.8|10319.1|10315.1|10320.6|10316.6|10311.1|10307.1|39
1649157700000|2022-04-05 11:21:40|10318.8|10314.8|10320.8|10316.8|10323.1|10319.1|10318.8|10314.8|36
1649157710000|2022-04-05 11:21:50|10320.3|10316.3|10305.3|10301.3|10321.1|10317.1|10305.3|10301.3|64
1649157720000|2022-04-05 11:22:00|10305.1|10301.1|10307.1|10303.1|10310.1|10306.1|10303.1|10299.1|77
1649157730000|2022-04-05 11:22:10|10307.3|10303.3|10301.6|10297.6|10308.6|10304.6|10301.6|10297.6|142
1649157740000|2022-04-05 11:22:20|10301.1|10297.1|10308.6|10304.6|10308.8|10304.8|10300.6|10296.6|40
1649157750000|2022-04-05 11:22:30|10308.4|10304.4|10316.5|10312.5|10317.5|10313.5|10306.6|10302.6|78
1649157760000|2022-04-05 11:22:40|10316.3|10312.3|10314.5|10310.5|10317|10313|10314.5|10310.5|16
1649157770000|2022-04-05 11:22:50|10313.8|10309.8|10315|10311|10316.5|10312.5|10312.8|10308.8|20
1649157780000|2022-04-05 11:23:00|10315.3|10311.3|10316.5|10312.5|10317|10313|10313.5|10309.5|16
1649157790000|2022-04-05 11:23:10|10316.8|10312.8|10319.5|10315.5|10319.5|10315.5|10315.5|10311.5|23
1649157800000|2022-04-05 11:23:20|10318.8|10314.8|10313.8|10309.8|10318.8|10314.8|10312.1|10308.1|30
1649157810000|2022-04-05 11:23:30|10313.6|10309.6|10313.8|10309.8|10313.8|10309.8|10313.6|10309.6|5
1649157820000|2022-04-05 11:23:40|10315.6|10311.6|10323.5|10319.5|10323.5|10319.5|10315.3|10311.3|39
1649157830000|2022-04-05 11:23:50|10324|10320|10324.5|10320.5|10326.5|10322.5|10322|10318|20
1649157840000|2022-04-05 11:24:00|10323.5|10319.5|10319|10315|10323.5|10319.5|10319|10315|16
1649157850000|2022-04-05 11:24:10|10316.3|10312.3|10317.5|10313.5|10317.5|10313.5|10313.8|10309.8|22
1649157860000|2022-04-05 11:24:20|10317.8|10313.8|10319|10315|10319.5|10315.5|10317.5|10313.5|6
1649157870000|2022-04-05 11:24:30|10321.3|10317.3|10322.8|10318.8|10322.8|10318.8|10320.5|10316.5|8
1649157880000|2022-04-05 11:24:40|10322.5|10318.5|10321.8|10317.8|10322.5|10318.5|10321.5|10317.5|4
1649157890000|2022-04-05 11:24:50|10322.3|10318.3|10322.5|10318.5|10322.5|10318.5|10321.5|10317.5|7
1649157900000|2022-04-05 11:25:00|10322.1|10318.1|10320|10316|10322.1|10318.1|10318.5|10314.5|22
1649157910000|2022-04-05 11:25:10|10319.5|10315.5|10314.8|10310.8|10320|10316|10314.8|10310.8|6
1649157920000|2022-04-05 11:25:20|10315.5|10311.5|10315.3|10311.3|10316.5|10312.5|10314.8|10310.8|11
1649157930000|2022-04-05 11:25:30|10315.5|10311.5|10316|10312|10316.8|10312.8|10313.3|10309.3|16
1649157940000|2022-04-05 11:25:40|10316.5|10312.5|10315|10311|10316.5|10312.5|10315|10311|2
1649157950000|2022-04-05 11:25:50|10315.8|10311.8|10318.3|10314.3|10318.8|10314.8|10313.6|10309.6|59
1649157960000|2022-04-05 11:26:00|10319|10315|10317.1|10313.1|10320.3|10316.3|10317.1|10313.1|10
1649157970000|2022-04-05 11:26:10|10317.9|10313.9|10320.1|10316.1|10320.1|10316.1|10317.9|10313.9|9
1649157980000|2022-04-05 11:26:20|10319.8|10315.8|10318.6|10314.6|10321.3|10317.3|10318.1|10314.1|16
1649157990000|2022-04-05 11:26:30|10318.8|10314.8|10318.1|10314.1|10319.1|10315.1|10318.1|10314.1|5
1649158000000|2022-04-05 11:26:40|10317.1|10313.1|10310.6|10306.6|10317.6|10313.6|10309.1|10305.1|34
1649158010000|2022-04-05 11:26:50|10310.3|10306.3|10307.6|10303.6|10311.1|10307.1|10307.6|10303.6|14
1649158020000|2022-04-05 11:27:00|10307.3|10303.3|10309.1|10305.1|10310.8|10306.8|10305.1|10301.1|25
1649158030000|2022-04-05 11:27:10|10309.3|10305.3|10305.5|10301.5|10309.5|10305.5|10305.1|10301.1|26
1649158040000|2022-04-05 11:27:20|10306.1|10302.1|10310|10306|10310|10306|10305|10301|15
1649158050000|2022-04-05 11:27:30|10311.4|10307.4|10312.8|10308.8|10315|10311|10311.4|10307.4|26
1649158060000|2022-04-05 11:27:40|10313.3|10309.3|10314|10310|10315.8|10311.8|10313|10309|17
1649158070000|2022-04-05 11:27:50|10314.7|10310.7|10321.5|10317.5|10321.5|10317.5|10314.5|10310.5|29
1649158080000|2022-04-05 11:28:00|10321.1|10317.1|10318|10314|10321.1|10317.1|10315.8|10311.8|30
1649158090000|2022-04-05 11:28:10|10317.8|10313.8|10314.8|10310.8|10318.5|10314.5|10314|10310|19
1649158100000|2022-04-05 11:28:20|10315.3|10311.3|10314.3|10310.3|10315.3|10311.3|10312.3|10308.3|13
1649158110000|2022-04-05 11:28:30|10313.8|10309.8|10311.8|10307.8|10318|10314|10309.8|10305.8|58
1649158120000|2022-04-05 11:28:40|10311.5|10307.5|10312.1|10308.1|10312.5|10308.5|10311.3|10307.3|2
1649158130000|2022-04-05 11:28:50|10311.8|10307.8|10312.3|10308.3|10313|10309|10311.8|10307.8|2
1649158140000|2022-04-05 11:29:00|10313|10309|10312.5|10308.5|10313.8|10309.8|10312.5|10308.5|4
1649158150000|2022-04-05 11:29:10|10312.3|10308.3|10310.3|10306.3|10312.5|10308.5|10310|10306|16
1649158160000|2022-04-05 11:29:20|10309.5|10305.5|10309.8|10305.8|10309.8|10305.8|10308.3|10304.3|8
1649158170000|2022-04-05 11:29:30|10310|10306|10309.6|10305.6|10312.5|10308.5|10309.6|10305.6|17
1649158180000|2022-04-05 11:29:40|10309.8|10305.8|10311.8|10307.8|10311.8|10307.8|10309.8|10305.8|9
1649158190000|2022-04-05 11:29:50|10311.6|10307.6|10318.8|10314.8|10320.8|10316.8|10311.1|10307.1|32
1649158200000|2022-04-05 11:30:00|10319|10315|10311|10307|10319|10315|10311|10307|13
1649158210000|2022-04-05 11:30:10|10310.5|10306.5|10310.5|10306.5|10311|10307|10309.5|10305.5|5
1649158220000|2022-04-05 11:30:20|10310.8|10306.8|10308.5|10304.5|10310.8|10306.8|10307.8|10303.8|18
1649158230000|2022-04-05 11:30:30|10308.3|10304.3|10313|10309|10313.1|10309.1|10307.8|10303.8|27
1649158240000|2022-04-05 11:30:40|10312.3|10308.3|10311|10307|10316|10312|10310.8|10306.8|30
1649158250000|2022-04-05 11:30:50|10311.3|10307.3|10315.3|10311.3|10315.6|10311.6|10310.3|10306.3|8
1649158260000|2022-04-05 11:31:00|10315|10311|10314.5|10310.5|10316|10312|10313|10309|11
1649158270000|2022-04-05 11:31:10|10315|10311|10323.1|10319.1|10326.8|10322.8|10315|10311|56
1649158280000|2022-04-05 11:31:20|10322.5|10318.5|10322.8|10318.8|10324.3|10320.3|10320.8|10316.8|27
1649158290000|2022-04-05 11:31:30|10323.3|10319.3|10323.8|10319.8|10324.8|10320.8|10322.3|10318.3|10
1649158300000|2022-04-05 11:31:40|10324.3|10320.3|10330.5|10326.5|10330.5|10326.5|10324.3|10320.3|20
1649158310000|2022-04-05 11:31:50|10330.8|10326.8|10328.5|10324.5|10331|10327|10326.8|10322.8|18
1649158320000|2022-04-05 11:32:00|10328.8|10324.8|10325.1|10321.1|10328.8|10324.8|10323.8|10319.8|26
1649158330000|2022-04-05 11:32:10|10323.8|10319.8|10326.3|10322.3|10326.3|10322.3|10323.8|10319.8|10
1649158340000|2022-04-05 11:32:20|10326.8|10322.8|10328.3|10324.3|10328.3|10324.3|10326.8|10322.8|2
1649158350000|2022-04-05 11:32:30|10327.4|10323.4|10326.3|10322.3|10327.4|10323.4|10325.6|10321.6|2
1649158360000|2022-04-05 11:32:40|10325.8|10321.8|10325.1|10321.1|10326.3|10322.3|10324.5|10320.5|3
1649158370000|2022-04-05 11:32:50|10324.8|10320.8|10324.3|10320.3|10326.3|10322.3|10322.3|10318.3|19
1649158380000|2022-04-05 11:33:00|10324.1|10320.1|10318.1|10314.1|10324.1|10320.1|10317.6|10313.6|60
1649158390000|2022-04-05 11:33:10|10318.3|10314.3|10323.6|10319.6|10324.1|10320.1|10318.1|10314.1|22
1649158400000|2022-04-05 11:33:20|10323|10319|10319.6|10315.6|10323|10319|10318.6|10314.6|15
1649158410000|2022-04-05 11:33:30|10320|10316|10318.6|10314.6|10321.1|10317.1|10318.1|10314.1|7
1649158420000|2022-04-05 11:33:40|10319.1|10315.1|10319.1|10315.1|10320.8|10316.8|10317.6|10313.6|8
1649158430000|2022-04-05 11:33:50|10317.6|10313.6|10315.1|10311.1|10317.6|10313.6|10314.6|10310.6|16
1649158440000|2022-04-05 11:34:00|10313.8|10309.8|10319.3|10315.3|10320.1|10316.1|10313.8|10309.8|15
1649158450000|2022-04-05 11:34:10|10319.8|10315.8|10323.3|10319.3|10323.3|10319.3|10319.8|10315.8|9
1649158460000|2022-04-05 11:34:20|10323|10319|10320|10316|10323|10319|10320|10316|8
1649158470000|2022-04-05 11:34:30|10320.5|10316.5|10320|10316|10321|10317|10320|10316|7
1649158480000|2022-04-05 11:34:40|10318|10314|10317.8|10313.8|10319|10315|10317|10313|10
1649158490000|2022-04-05 11:34:50|10317.3|10313.3|10317.5|10313.5|10318.8|10314.8|10317|10313|6
1649158500000|2022-04-05 11:35:00|10318|10314|10319|10315|10320|10316|10317.5|10313.5|7
1649158510000|2022-04-05 11:35:10|10318.8|10314.8|10318.5|10314.5|10318.8|10314.8|10318.5|10314.5|8
1649158520000|2022-04-05 11:35:20|10318.8|10314.8|10314.5|10310.5|10319|10315|10314|10310|15
1649158530000|2022-04-05 11:35:30|10314|10310|10315|10311|10315|10311|10312|10308|13
1649158540000|2022-04-05 11:35:40|10312.8|10308.8|10311.5|10307.5|10312.8|10308.8|10310.8|10306.8|19
1649158550000|2022-04-05 11:35:50|10311.3|10307.3|10312|10308|10312.5|10308.5|10311|10307|13
1649158560000|2022-04-05 11:36:00|10312.8|10308.8|10310.5|10306.5|10312.8|10308.8|10309.5|10305.5|47
1649158570000|2022-04-05 11:36:10|10311.4|10307.4|10313|10309|10313.2|10309.2|10311.4|10307.4|9
1649158580000|2022-04-05 11:36:20|10314.2|10310.2|10319.5|10315.5|10322|10318|10312.2|10308.2|30
1649158590000|2022-04-05 11:36:30|10319.2|10315.2|10319|10315|10322.4|10318.4|10317.5|10313.5|29
1649158600000|2022-04-05 11:36:40|10318.5|10314.5|10317.4|10313.4|10318.9|10314.9|10317|10313|11
1649158610000|2022-04-05 11:36:50|10317.7|10313.7|10318.9|10314.9|10319.9|10315.9|10317.7|10313.7|2
1649158620000|2022-04-05 11:37:00|10319.5|10315.5|10319.9|10315.9|10319.9|10315.9|10318.9|10314.9|7
1649158630000|2022-04-05 11:37:10|10319.7|10315.7|10318.4|10314.4|10319.9|10315.9|10317.9|10313.9|8
1649158640000|2022-04-05 11:37:20|10318.7|10314.7|10321.4|10317.4|10321.9|10317.9|10318.7|10314.7|7
1649158650000|2022-04-05 11:37:30|10320.9|10316.9|10319.9|10315.9|10321.4|10317.4|10318.9|10314.9|17
1649158660000|2022-04-05 11:37:40|10320.6|10316.6|10319.9|10315.9|10323.7|10319.7|10319.9|10315.9|13
1649158670000|2022-04-05 11:37:50|10319.4|10315.4|10316.9|10312.9|10319.9|10315.9|10316.9|10312.9|8
1649158680000|2022-04-05 11:38:00|10317.4|10313.4|10318.4|10314.4|10319.9|10315.9|10317.4|10313.4|13
1649158690000|2022-04-05 11:38:10|10319.9|10315.9|10321.2|10317.2|10321.9|10317.9|10319.7|10315.7|13
1649158700000|2022-04-05 11:38:20|10320.5|10316.5|10322.4|10318.4|10325.4|10321.4|10319.9|10315.9|44
1649158710000|2022-04-05 11:38:30|10322.9|10318.9|10322.9|10318.9|10325.9|10321.9|10322.4|10318.4|32
1649158720000|2022-04-05 11:38:40|10322.4|10318.4|10319.9|10315.9|10322.6|10318.6|10318.9|10314.9|32
1649158730000|2022-04-05 11:38:50|10319.4|10315.4|10319.7|10315.7|10319.9|10315.9|10318.9|10314.9|7
1649158740000|2022-04-05 11:39:00|10319.2|10315.2|10314.7|10310.7|10319.7|10315.7|10313.9|10309.9|18
1649158750000|2022-04-05 11:39:10|10315.2|10311.2|10314.4|10310.4|10315.7|10311.7|10312.9|10308.9|9
1649158760000|2022-04-05 11:39:20|10315.1|10311.1|10317.7|10313.7|10317.7|10313.7|10315.1|10311.1|11
1649158770000|2022-04-05 11:39:30|10318.8|10314.8|10320.6|10316.6|10321.4|10317.4|10317.4|10313.4|20
1649158780000|2022-04-05 11:39:40|10320.9|10316.9|10318.4|10314.4|10321.1|10317.1|10318.4|10314.4|6
1649158790000|2022-04-05 11:39:50|10316.7|10312.7|10317.6|10313.6|10317.6|10313.6|10315.4|10311.4|3
1649158800000|2022-04-05 11:40:00|10317.9|10313.9|10322.4|10318.4|10322.4|10318.4|10317.9|10313.9|19
1649158810000|2022-04-05 11:40:10|10322.9|10318.9|10324.4|10320.4|10324.9|10320.9|10321.4|10317.4|18
1649158820000|2022-04-05 11:40:20|10324.9|10320.9|10323.4|10319.4|10325.1|10321.1|10323.4|10319.4|8
1649158830000|2022-04-05 11:40:30|10325.4|10321.4|10329.9|10325.9|10334.1|10330.1|10324.9|10320.9|112
1649158840000|2022-04-05 11:40:40|10329.7|10325.7|10330.7|10326.7|10331.4|10327.4|10328.7|10324.7|20
1649158850000|2022-04-05 11:40:50|10330.2|10326.2|10328.4|10324.4|10330.9|10326.9|10328.4|10324.4|8
1649158860000|2022-04-05 11:41:00|10329.4|10325.4|10329.1|10325.1|10330.4|10326.4|10328.6|10324.6|13
1649158870000|2022-04-05 11:41:10|10329.9|10325.9|10329.4|10325.4|10330.6|10326.6|10328.7|10324.7|13
1649158880000|2022-04-05 11:41:20|10329.6|10325.6|10325.4|10321.4|10330.1|10326.1|10323.9|10319.9|20
1649158890000|2022-04-05 11:41:30|10324.9|10320.9|10316.2|10312.2|10326.4|10322.4|10316.2|10312.2|49
1649158900000|2022-04-05 11:41:40|10315.4|10311.4|10314|10310|10318.2|10314.2|10312.2|10308.2|84
1649158910000|2022-04-05 11:41:50|10313.7|10309.7|10317.9|10313.9|10319.9|10315.9|10313.7|10309.7|39
1649158920000|2022-04-05 11:42:00|10318.2|10314.2|10319.2|10315.2|10320.2|10316.2|10317.9|10313.9|12
1649158930000|2022-04-05 11:42:10|10319.7|10315.7|10315.4|10311.4|10322.2|10318.2|10315.4|10311.4|31
1649158940000|2022-04-05 11:42:20|10315.9|10311.9|10315.4|10311.4|10315.9|10311.9|10314.2|10310.2|3
1649158950000|2022-04-05 11:42:30|10315.7|10311.7|10315.5|10311.5|10316.7|10312.7|10314.2|10310.2|12
1649158960000|2022-04-05 11:42:40|10316.9|10312.9|10315.2|10311.2|10318|10314|10314.3|10310.3|29
1649158970000|2022-04-05 11:42:50|10315|10311|10316|10312|10317.3|10313.3|10314.5|10310.5|6
1649158980000|2022-04-05 11:43:00|10316.2|10312.2|10320.5|10316.5|10321.5|10317.5|10316.2|10312.2|9
1649158990000|2022-04-05 11:43:10|10321|10317|10319|10315|10323|10319|10318.5|10314.5|17
1649159000000|2022-04-05 11:43:20|10321.5|10317.5|10319|10315|10323.8|10319.8|10318.5|10314.5|13
1649159010000|2022-04-05 11:43:30|10319.8|10315.8|10317.5|10313.5|10320.5|10316.5|10316.8|10312.8|11
1649159020000|2022-04-05 11:43:40|10317|10313|10316|10312|10317.8|10313.8|10315|10311|6
1649159030000|2022-04-05 11:43:50|10316.7|10312.7|10314|10310|10316.7|10312.7|10313.8|10309.8|4
1649159040000|2022-04-05 11:44:00|10313|10309|10314.8|10310.8|10314.8|10310.8|10311.3|10307.3|40
1649159050000|2022-04-05 11:44:10|10314.5|10310.5|10304|10300|10315|10311|10302|10298|48
1649159060000|2022-04-05 11:44:20|10304.5|10300.5|10301.5|10297.5|10304.5|10300.5|10299.8|10295.8|39
1649159070000|2022-04-05 11:44:30|10301.8|10297.8|10304.3|10300.3|10305|10301|10301|10297|15
1649159080000|2022-04-05 11:44:40|10304.5|10300.5|10296.7|10292.7|10305.5|10301.5|10294|10290|40
1649159090000|2022-04-05 11:44:50|10297|10293|10296.5|10292.5|10297.5|10293.5|10294.3|10290.3|43
1649159100000|2022-04-05 11:45:00|10296.3|10292.3|10304|10300|10305.8|10301.8|10294.5|10290.5|62
1649159110000|2022-04-05 11:45:10|10304.2|10300.2|10302|10298|10304.2|10300.2|10300.5|10296.5|43
1649159120000|2022-04-05 11:45:20|10302.5|10298.5|10304.5|10300.5|10305|10301|10302|10298|33
1649159130000|2022-04-05 11:45:30|10304.3|10300.3|10308|10304|10308|10304|10300.3|10296.3|21
1649159140000|2022-04-05 11:45:40|10307.8|10303.8|10308|10304|10308.3|10304.3|10305.5|10301.5|14
1649159150000|2022-04-05 11:45:50|10307.5|10303.5|10305|10301|10308.8|10304.8|10304.3|10300.3|40
1649159160000|2022-04-05 11:46:00|10305.2|10301.2|10308|10304|10309|10305|10305.2|10301.2|15
1649159170000|2022-04-05 11:46:10|10308.9|10304.9|10310|10306|10311|10307|10308.3|10304.3|23
1649159180000|2022-04-05 11:46:20|10310.5|10306.5|10310|10306|10311|10307|10309.3|10305.3|11
1649159190000|2022-04-05 11:46:30|10310.3|10306.3|10311|10307|10311|10307|10310.3|10306.3|4
1649159200000|2022-04-05 11:46:40|10311.2|10307.2|10309|10305|10311.2|10307.2|10309|10305|5
1649159210000|2022-04-05 11:46:50|10309.2|10305.2|10315|10311|10315|10311|10309.2|10305.2|19
1649159220000|2022-04-05 11:47:00|10314.2|10310.2|10304|10300|10314.2|10310.2|10303|10299|45
1649159230000|2022-04-05 11:47:10|10305.5|10301.5|10306|10302|10308.3|10304.3|10304.5|10300.5|11
1649159240000|2022-04-05 11:47:20|10306.5|10302.5|10306.5|10302.5|10308|10304|10306.5|10302.5|3
1649159250000|2022-04-05 11:47:30|10307|10303|10307|10303|10308.3|10304.3|10307|10303|2
1649159260000|2022-04-05 11:47:40|10306.5|10302.5|10302|10298|10306.5|10302.5|10296.5|10292.5|38
1649159270000|2022-04-05 11:47:50|10302.5|10298.5|10305|10301|10305|10301|10302|10298|12
1649159280000|2022-04-05 11:48:00|10305.5|10301.5|10300.5|10296.5|10307.3|10303.3|10299.5|10295.5|36
1649159290000|2022-04-05 11:48:10|10300.7|10296.7|10306|10302|10306.5|10302.5|10300.7|10296.7|34
1649159300000|2022-04-05 11:48:20|10307.5|10303.5|10308.5|10304.5|10308.5|10304.5|10306|10302|5
1649159310000|2022-04-05 11:48:30|10308.1|10304.1|10309|10305|10309|10305|10306.3|10302.3|28
1649159320000|2022-04-05 11:48:40|10309.5|10305.5|10308.7|10304.7|10310|10306|10307|10303|8
1649159330000|2022-04-05 11:48:50|10308.2|10304.2|10308|10304|10308.5|10304.5|10305|10301|16
1649159340000|2022-04-05 11:49:00|10308.2|10304.2|10304.7|10300.7|10311.7|10307.7|10301|10297|42
1649159350000|2022-04-05 11:49:10|10304.5|10300.5|10306|10302|10306|10302|10304|10300|2
1649159360000|2022-04-05 11:49:20|10307|10303|10306|10302|10307.2|10303.2|10305.5|10301.5|5
1649159370000|2022-04-05 11:49:30|10305.5|10301.5|10306.5|10302.5|10307|10303|10305|10301|3
1649159380000|2022-04-05 11:49:40|10307|10303|10312.2|10308.2|10314.2|10310.2|10307|10303|26
1649159390000|2022-04-05 11:49:50|10312.7|10308.7|10311.7|10307.7|10313.7|10309.7|10311.7|10307.7|19
1649159400000|2022-04-05 11:50:00|10310.7|10306.7|10320.9|10316.9|10325.9|10321.9|10310.4|10306.4|63
1649159410000|2022-04-05 11:50:10|10321.4|10317.4|10324.9|10320.9|10325.4|10321.4|10319.4|10315.4|32
1649159420000|2022-04-05 11:50:20|10324.7|10320.7|10327.4|10323.4|10330.2|10326.2|10324.4|10320.4|50
1649159430000|2022-04-05 11:50:30|10327.9|10323.9|10330.9|10326.9|10333.4|10329.4|10327.4|10323.4|41
1649159440000|2022-04-05 11:50:40|10330.7|10326.7|10329.2|10325.2|10330.7|10326.7|10326.7|10322.7|27
1649159450000|2022-04-05 11:50:50|10329.4|10325.4|10327.4|10323.4|10329.4|10325.4|10325.4|10321.4|12
1649159460000|2022-04-05 11:51:00|10326.9|10322.9|10326.4|10322.4|10328|10324|10325.9|10321.9|14
1649159470000|2022-04-05 11:51:10|10325.2|10321.2|10323.9|10319.9|10325.4|10321.4|10323.9|10319.9|27
1649159480000|2022-04-05 11:51:20|10323.7|10319.7|10325.4|10321.4|10325.9|10321.9|10323.4|10319.4|11
1649159490000|2022-04-05 11:51:30|10325.2|10321.2|10325.4|10321.4|10326.4|10322.4|10324.9|10320.9|8
1649159500000|2022-04-05 11:51:40|10324.7|10320.7|10324.4|10320.4|10324.7|10320.7|10324.4|10320.4|7
1649159510000|2022-04-05 11:51:50|10324.2|10320.2|10329.4|10325.4|10329.4|10325.4|10323.4|10319.4|17
1649159520000|2022-04-05 11:52:00|10329.9|10325.9|10324.2|10320.2|10330.4|10326.4|10323.4|10319.4|30
1649159530000|2022-04-05 11:52:10|10323.4|10319.4|10327.4|10323.4|10327.4|10323.4|10323.4|10319.4|25
1649159540000|2022-04-05 11:52:20|10326.9|10322.9|10326.4|10322.4|10330.2|10326.2|10324.2|10320.2|28
1649159550000|2022-04-05 11:52:30|10326.9|10322.9|10329.4|10325.4|10329.9|10325.9|10326.9|10322.9|12
1649159560000|2022-04-05 11:52:40|10329.2|10325.2|10341.1|10337.1|10344.4|10340.4|10327.9|10323.9|188
1649159570000|2022-04-05 11:52:50|10340.9|10336.9|10336.8|10332.8|10342.8|10338.8|10334.3|10330.3|62
1649159580000|2022-04-05 11:53:00|10337.1|10333.1|10337.3|10333.3|10338.8|10334.8|10336.3|10332.3|22
1649159590000|2022-04-05 11:53:10|10337.1|10333.1|10349.3|10345.3|10351.3|10347.3|10336.8|10332.8|88
1649159600000|2022-04-05 11:53:20|10349.8|10345.8|10345.8|10341.8|10350.8|10346.8|10345.8|10341.8|36
1649159610000|2022-04-05 11:53:30|10346.3|10342.3|10350.3|10346.3|10352.3|10348.3|10344.6|10340.6|38
1649159620000|2022-04-05 11:53:40|10351|10347|10348.5|10344.5|10354|10350|10347.5|10343.5|61
1649159630000|2022-04-05 11:53:50|10349.5|10345.5|10350|10346|10351|10347|10349.5|10345.5|11
1649159640000|2022-04-05 11:54:00|10350.3|10346.3|10353|10349|10353|10349|10349.8|10345.8|17
1649159650000|2022-04-05 11:54:10|10352|10348|10345.5|10341.5|10352|10348|10343|10339|50
1649159660000|2022-04-05 11:54:20|10345.1|10341.1|10346.3|10342.3|10346.3|10342.3|10344.3|10340.3|5
1649159670000|2022-04-05 11:54:30|10345.3|10341.3|10348.8|10344.8|10348.8|10344.8|10344.5|10340.5|6
1649159680000|2022-04-05 11:54:40|10348.5|10344.5|10355.7|10351.7|10356.7|10352.7|10348|10344|40
1649159690000|2022-04-05 11:54:50|10355.5|10351.5|10351.7|10347.7|10356.2|10352.2|10348.7|10344.7|29
1649159700000|2022-04-05 11:55:00|10352.2|10348.2|10346.3|10342.3|10352.2|10348.2|10346|10342|17
1649159710000|2022-04-05 11:55:10|10346.5|10342.5|10345.8|10341.8|10348.6|10344.6|10344.8|10340.8|17
1649159720000|2022-04-05 11:55:20|10346.3|10342.3|10343.8|10339.8|10346.8|10342.8|10343.8|10339.8|13
1649159730000|2022-04-05 11:55:30|10344|10340|10344.8|10340.8|10347.3|10343.3|10343.3|10339.3|44
1649159740000|2022-04-05 11:55:40|10345|10341|10352.3|10348.3|10353.3|10349.3|10345|10341|28
1649159750000|2022-04-05 11:55:50|10352.8|10348.8|10349.3|10345.3|10352.8|10348.8|10348.3|10344.3|12
1649159760000|2022-04-05 11:56:00|10349.5|10345.5|10332.2|10328.2|10349.8|10345.8|10326.9|10322.9|205
1649159770000|2022-04-05 11:56:10|10333|10329|10332.4|10328.4|10334|10330|10331.2|10327.2|19
1649159780000|2022-04-05 11:56:20|10332.7|10328.7|10326.5|10322.5|10333.7|10329.7|10326|10322|33
1649159790000|2022-04-05 11:56:30|10326|10322|10324|10320|10330|10326|10324|10320|43
1649159800000|2022-04-05 11:56:40|10323.7|10319.7|10325|10321|10332|10328|10323.7|10319.7|28
1649159810000|2022-04-05 11:56:50|10325.2|10321.2|10330|10326|10330|10326|10325.2|10321.2|11
1649159820000|2022-04-05 11:57:00|10329.2|10325.2|10322.7|10318.7|10329.2|10325.2|10322.7|10318.7|22
1649159830000|2022-04-05 11:57:10|10322.5|10318.5|10327.2|10323.2|10327.2|10323.2|10322.5|10318.5|8
1649159840000|2022-04-05 11:57:20|10326.9|10322.9|10329.4|10325.4|10329.9|10325.9|10326.2|10322.2|27
1649159850000|2022-04-05 11:57:30|10330.4|10326.4|10329.9|10325.9|10331.4|10327.4|10329.9|10325.9|7
1649159860000|2022-04-05 11:57:40|10331.4|10327.4|10332.4|10328.4|10332.4|10328.4|10331.4|10327.4|6
1649159870000|2022-04-05 11:57:50|10332.9|10328.9|10331.4|10327.4|10336.4|10332.4|10331.4|10327.4|26
1649159880000|2022-04-05 11:58:00|10331.7|10327.7|10331.9|10327.9|10334.8|10330.8|10331.7|10327.7|14
1649159890000|2022-04-05 11:58:10|10331.5|10327.5|10329.9|10325.9|10331.5|10327.5|10329.9|10325.9|7
1649159900000|2022-04-05 11:58:20|10338.2|10330.2|10353.4|10349.4|10355.7|10351.7|10336.6|10330.2|115
1649159910000|2022-04-05 11:58:30|10355.1|10351.1|10364.1|10360.1|10366.4|10362.4|10354.1|10350.1|121
1649159920000|2022-04-05 11:58:40|10364.6|10360.6|10362.4|10358.4|10364.9|10360.9|10361.4|10357.4|26
1649159930000|2022-04-05 11:58:50|10362.6|10358.6|10361.2|10357.2|10362.9|10358.9|10359.9|10355.9|16
1649159940000|2022-04-05 11:59:00|10360.9|10356.9|10357.9|10353.9|10360.9|10356.9|10355.6|10351.6|36
1649159950000|2022-04-05 11:59:10|10358.1|10354.1|10355.9|10351.9|10358.4|10354.4|10354.9|10350.9|6
1649159960000|2022-04-05 11:59:20|10354.7|10350.7|10352.9|10348.9|10355.1|10351.1|10352.4|10348.4|14
1649159970000|2022-04-05 11:59:30|10351.6|10347.6|10347.4|10343.4|10353.1|10349.1|10347.4|10343.4|36
1649159980000|2022-04-05 11:59:40|10347.9|10343.9|10348.4|10344.4|10348.9|10344.9|10347.4|10343.4|4
1649159990000|2022-04-05 11:59:50|10348.6|10344.6|10350.9|10346.9|10352.1|10348.1|10348.6|10344.6|29
1649160000000|2022-04-05 12:00:00|10350.4|10346.4|10352.9|10348.9|10352.9|10348.9|10347.9|10343.9|24
1649160010000|2022-04-05 12:00:10|10353.6|10349.6|10355.6|10351.6|10358.9|10354.9|10353.6|10349.6|44
1649160020000|2022-04-05 12:00:20|10354.9|10350.9|10354.9|10350.9|10354.9|10350.9|10352.9|10348.9|10
1649160030000|2022-04-05 12:00:30|10354.6|10350.6|10349.9|10345.9|10354.6|10350.6|10348.9|10344.9|18
1649160040000|2022-04-05 12:00:40|10348.9|10344.9|10348.4|10344.4|10350.1|10346.1|10347.9|10343.9|27
1649160050000|2022-04-05 12:00:50|10348.1|10344.1|10337.9|10333.9|10348.1|10344.1|10335.7|10331.7|106
1649160060000|2022-04-05 12:01:00|10337.7|10333.7|10331.9|10327.9|10343.9|10339.9|10331.9|10327.9|120
1649160070000|2022-04-05 12:01:10|10332.2|10328.2|10331.7|10327.7|10332.4|10328.4|10329.9|10325.9|31
1649160080000|2022-04-05 12:01:20|10331.2|10327.2|10323.9|10319.9|10331.7|10327.7|10322.9|10318.9|103
1649160090000|2022-04-05 12:01:30|10322.9|10318.9|10317|10313|10325.2|10321.2|10317|10313|57
1649160100000|2022-04-05 12:01:40|10316.5|10312.5|10321.9|10317.9|10323.9|10319.9|10316.5|10312.5|61
1649160110000|2022-04-05 12:01:50|10322.5|10318.5|10322.9|10318.9|10325.4|10321.4|10321.2|10317.2|38
1649160120000|2022-04-05 12:02:00|10322.2|10318.2|10321.9|10317.9|10323.2|10319.2|10321.9|10317.9|33
1649160130000|2022-04-05 12:02:10|10322.4|10318.4|10320.9|10316.9|10322.9|10318.9|10320.2|10316.2|20
1649160140000|2022-04-05 12:02:20|10320.4|10316.4|10323.9|10319.9|10323.9|10319.9|10320.2|10316.2|11
1649160150000|2022-04-05 12:02:30|10324.9|10320.9|10327.9|10323.9|10327.9|10323.9|10322.9|10318.9|29
1649160160000|2022-04-05 12:02:40|10327.7|10323.7|10325|10321|10327.7|10323.7|10325|10321|14
1649160170000|2022-04-05 12:02:50|10324.7|10320.7|10325.4|10321.4|10325.9|10321.9|10322.9|10318.9|13
1649160180000|2022-04-05 12:03:00|10325.2|10321.2|10322.9|10318.9|10325.2|10321.2|10322.2|10318.2|17
1649160190000|2022-04-05 12:03:10|10323.2|10319.2|10324.9|10320.9|10324.9|10320.9|10322.4|10318.4|13
1649160200000|2022-04-05 12:03:20|10325.2|10321.2|10321.2|10317.2|10325.5|10321.5|10320.7|10316.7|17
1649160210000|2022-04-05 12:03:30|10321.7|10317.7|10323.2|10319.2|10323.2|10319.2|10321.7|10317.7|17
1649160220000|2022-04-05 12:03:40|10322.9|10318.9|10322.9|10318.9|10322.9|10318.9|10320.9|10316.9|9
1649160230000|2022-04-05 12:03:50|10324.6|10320.6|10324.9|10320.9|10326.9|10322.9|10323.9|10319.9|16
1649160240000|2022-04-05 12:04:00|10324.4|10320.4|10324.9|10320.9|10327.2|10323.2|10323.7|10319.7|12
1649160250000|2022-04-05 12:04:10|10325.6|10321.6|10327.9|10323.9|10327.9|10323.9|10325.6|10321.6|4
1649160260000|2022-04-05 12:04:20|10327.7|10323.7|10324.9|10320.9|10327.9|10323.9|10324.9|10320.9|36
1649160270000|2022-04-05 12:04:30|10324.2|10320.2|10324.2|10320.2|10325.9|10321.9|10322.9|10318.9|9
1649160280000|2022-04-05 12:04:40|10323.9|10319.9|10326.9|10322.9|10327.7|10323.7|10323.9|10319.9|13
1649160290000|2022-04-05 12:04:50|10326.4|10322.4|10324.7|10320.7|10326.4|10322.4|10324.7|10320.7|10
1649160300000|2022-04-05 12:05:00|10324.2|10320.2|10323.9|10319.9|10324.4|10320.4|10320.9|10316.9|32
1649160310000|2022-04-05 12:05:10|10324.4|10320.4|10313.4|10309.4|10327.4|10323.4|10312.4|10308.4|96
1649160320000|2022-04-05 12:05:20|10312.9|10308.9|10314.4|10310.4|10314.4|10310.4|10310.7|10306.7|70
1649160330000|2022-04-05 12:05:30|10313.9|10309.9|10315.4|10311.4|10316.4|10312.4|10313.4|10309.4|15
1649160340000|2022-04-05 12:05:40|10315.2|10311.2|10318.9|10314.9|10318.9|10314.9|10315.2|10311.2|20
1649160350000|2022-04-05 12:05:50|10318.4|10314.4|10315.4|10311.4|10319.4|10315.4|10314.7|10310.7|17
1649160360000|2022-04-05 12:06:00|10315.9|10311.9|10316.4|10312.4|10316.4|10312.4|10314.7|10310.7|18
1649160370000|2022-04-05 12:06:10|10318.2|10314.2|10317.1|10313.1|10320.4|10316.4|10316.9|10312.9|24
1649160380000|2022-04-05 12:06:20|10317.4|10313.4|10320.4|10316.4|10320.6|10316.6|10316.4|10312.4|20
1649160390000|2022-04-05 12:06:30|10320.6|10316.6|10324.4|10320.4|10326.7|10322.7|10320.2|10316.2|69
1649160400000|2022-04-05 12:06:40|10324.9|10320.9|10323.2|10319.2|10324.9|10320.9|10322.7|10318.7|6
1649160410000|2022-04-05 12:06:50|10323.4|10319.4|10322.9|10318.9|10324.5|10320.5|10320.7|10316.7|19
1649160420000|2022-04-05 12:07:00|10322.2|10318.2|10316.4|10312.4|10322.2|10318.2|10314.4|10310.4|30
1649160430000|2022-04-05 12:07:10|10317.9|10313.9|10314.9|10310.9|10317.9|10313.9|10314.9|10310.9|19
1649160440000|2022-04-05 12:07:20|10314.2|10310.2|10309.7|10305.7|10314.9|10310.9|10307.9|10303.9|48
1649160450000|2022-04-05 12:07:30|10310.2|10306.2|10310.9|10306.9|10311.7|10307.7|10310.2|10306.2|5
1649160460000|2022-04-05 12:07:40|10311.7|10307.7|10313.9|10309.9|10315.9|10311.9|10311.2|10307.2|13
1649160470000|2022-04-05 12:07:50|10314.4|10310.4|10313.4|10309.4|10318.7|10314.7|10312.9|10308.9|33
1649160480000|2022-04-05 12:08:00|10313.9|10309.9|10322.9|10318.9|10322.9|10318.9|10313.9|10309.9|60
1649160490000|2022-04-05 12:08:10|10322.7|10318.7|10328.4|10324.4|10338.6|10334.6|10321.9|10316.6|163
1649160500000|2022-04-05 12:08:20|10328.9|10324.9|10331.4|10327.4|10331.9|10327.9|10327.9|10323.9|31
1649160510000|2022-04-05 12:08:30|10332.4|10328.4|10335.4|10331.4|10344.4|10340.4|10332.4|10328.4|143
1649160520000|2022-04-05 12:08:40|10334.9|10330.9|10333.4|10329.4|10336.1|10332.1|10333.1|10329.1|29
1649160530000|2022-04-05 12:08:50|10331.6|10327.6|10326.6|10322.6|10332.4|10328.4|10326.6|10322.6|21
1649160540000|2022-04-05 12:09:00|10326.9|10322.9|10321.9|10317.9|10327.9|10323.9|10315.4|10311.4|143
1649160550000|2022-04-05 12:09:10|10321.6|10317.6|10321.9|10317.9|10323.1|10319.1|10321.2|10317.2|19
1649160560000|2022-04-05 12:09:20|10322.1|10318.1|10322.4|10318.4|10324.4|10320.4|10319.4|10315.4|22
1649160570000|2022-04-05 12:09:30|10322.6|10318.6|10310.4|10306.4|10323.4|10319.4|10308.2|10304.2|117
1649160580000|2022-04-05 12:09:40|10310.2|10306.2|10312.7|10308.7|10312.9|10308.9|10308.9|10304.9|19
1649160590000|2022-04-05 12:09:50|10313.2|10309.2|10310.9|10306.9|10313.9|10309.9|10308.4|10304.4|18
1649160600000|2022-04-05 12:10:00|10311.4|10307.4|10311.9|10307.9|10314.4|10310.4|10310.4|10306.4|29
1649160610000|2022-04-05 12:10:10|10312.4|10308.4|10311.9|10307.9|10313.4|10309.4|10310.9|10306.9|13
1649160620000|2022-04-05 12:10:20|10313.1|10309.1|10318.4|10314.4|10318.9|10314.9|10312.4|10308.4|50
1649160630000|2022-04-05 12:10:30|10317.9|10313.9|10320.9|10316.9|10321.9|10317.9|10315.2|10311.2|52
1649160640000|2022-04-05 12:10:40|10319.2|10315.2|10323.9|10319.9|10323.9|10319.9|10318.7|10314.7|16
1649160650000|2022-04-05 12:10:50|10323.2|10319.2|10320.9|10316.9|10323.2|10319.2|10320.9|10316.9|4
1649160660000|2022-04-05 12:11:00|10320.4|10316.4|10304.2|10300.2|10320.4|10316.4|10298.4|10294.4|156
1649160670000|2022-04-05 12:11:10|10304.6|10300.6|10305.9|10301.9|10307.7|10303.7|10303.4|10299.4|29
1649160680000|2022-04-05 12:11:20|10305.4|10301.4|10301.7|10297.7|10305.9|10301.9|10301.7|10297.7|29
1649160690000|2022-04-05 12:11:30|10302.2|10298.2|10302.7|10298.7|10304.4|10300.4|10301.7|10297.7|21
1649160700000|2022-04-05 12:11:40|10302|10298|10289.4|10285.4|10303.2|10299.2|10289.4|10285.4|87
1649160710000|2022-04-05 12:11:50|10289.2|10285.2|10287.4|10283.4|10292.7|10288.7|10276|10272|305
1649160720000|2022-04-05 12:12:00|10287|10283|10286.7|10282.7|10288.6|10284.6|10283.4|10279.4|44
1649160730000|2022-04-05 12:12:10|10286.2|10282.2|10286.7|10282.7|10288.2|10284.2|10285.9|10281.9|28
1649160740000|2022-04-05 12:12:20|10287.2|10283.2|10289.4|10285.4|10289.4|10285.4|10284.4|10280.4|75
1649160750000|2022-04-05 12:12:30|10289.2|10285.2|10288.9|10284.9|10290.4|10286.4|10288.7|10284.7|55
1649160760000|2022-04-05 12:12:40|10289.1|10285.1|10284.4|10280.4|10289.6|10285.6|10284.4|10280.4|13
1649160770000|2022-04-05 12:12:50|10284.1|10280.1|10286.4|10282.4|10287.1|10283.1|10282.9|10278.9|43
1649160780000|2022-04-05 12:13:00|10286.6|10282.6|10291.4|10287.4|10294.1|10290.1|10286.6|10282.6|43
1649160790000|2022-04-05 12:13:10|10291.6|10287.6|10292.6|10288.6|10293.3|10289.3|10289.4|10285.4|17
1649160800000|2022-04-05 12:13:20|10292.8|10288.8|10292.4|10288.4|10293.3|10289.3|10291.6|10287.6|17
1649160810000|2022-04-05 12:13:30|10291.9|10287.9|10291.4|10287.4|10293.1|10289.1|10288.9|10284.9|25
1649160820000|2022-04-05 12:13:40|10292.4|10288.4|10290.6|10286.6|10292.9|10288.9|10290.4|10286.4|14
1649160830000|2022-04-05 12:13:50|10290.8|10286.8|10291.1|10287.1|10292.4|10288.4|10290.6|10286.6|4
1649160840000|2022-04-05 12:14:00|10291.4|10287.4|10293.9|10289.9|10293.9|10289.9|10290.4|10286.4|16
1649160850000|2022-04-05 12:14:10|10294.1|10290.1|10303.4|10299.4|10307.4|10303.4|10294.1|10290.1|113
1649160860000|2022-04-05 12:14:20|10304.4|10300.4|10307.8|10303.8|10310.6|10306.6|10304.4|10300.4|59
1649160870000|2022-04-05 12:14:30|10308.1|10304.1|10310.1|10306.1|10311.1|10307.1|10308.1|10304.1|15
1649160880000|2022-04-05 12:14:40|10309.6|10305.6|10310.3|10306.3|10310.3|10306.3|10308.1|10304.1|18
1649160890000|2022-04-05 12:14:50|10309.7|10305.7|10304.9|10300.9|10309.7|10305.7|10301.4|10297.4|68
1649160900000|2022-04-05 12:15:00|10305.1|10301.1|10304.8|10300.8|10306.4|10302.4|10304.4|10300.4|7
1649160910000|2022-04-05 12:15:10|10309.4|10305.4|10313.4|10309.4|10313.4|10309.4|10309.4|10305.4|60
1649160920000|2022-04-05 12:15:20|10313.8|10309.8|10302.6|10298.6|10314.1|10310.1|10296.4|10292.3|115
1649160930000|2022-04-05 12:15:30|10302.1|10298.1|10303.6|10299.6|10304.6|10300.6|10302.1|10298.1|6
1649160940000|2022-04-05 12:15:40|10303.9|10299.9|10294.6|10290.6|10304.1|10300.1|10286.9|10282.9|125
1649160950000|2022-04-05 12:15:50|10294.9|10290.9|10301.4|10297.4|10303.6|10299.6|10294.1|10290.1|46
1649160960000|2022-04-05 12:16:00|10301.2|10297.2|10302.4|10298.4|10304.4|10300.4|10300.9|10296.9|8
1649160970000|2022-04-05 12:16:10|10302.9|10298.9|10310.2|10306.2|10312.2|10308.2|10302.9|10298.9|34
1649160980000|2022-04-05 12:16:20|10311.2|10307.2|10310.4|10306.4|10313.7|10309.7|10307.9|10303.9|34
1649160990000|2022-04-05 12:16:30|10309.7|10305.7|10314.9|10310.9|10314.9|10310.9|10309.4|10305.4|27
1649161000000|2022-04-05 12:16:40|10314.7|10310.7|10315.7|10311.7|10316.4|10312.4|10313.4|10309.4|20
1649161010000|2022-04-05 12:16:50|10315.9|10311.9|10318.2|10314.2|10322.2|10318.2|10315.9|10311.9|34
1649161020000|2022-04-05 12:17:00|10318.4|10314.4|10317.4|10313.4|10319.9|10315.9|10317.4|10313.4|19
1649161030000|2022-04-05 12:17:10|10317.2|10313.2|10319.4|10315.4|10320.4|10316.4|10316.9|10312.9|6
1649161040000|2022-04-05 12:17:20|10318.9|10314.9|10316.9|10312.9|10318.9|10314.9|10310|10306|67
1649161050000|2022-04-05 12:17:30|10312.9|10308.9|10313.7|10309.7|10315.2|10311.2|10310.7|10306.7|35
1649161060000|2022-04-05 12:17:40|10313.9|10309.9|10312.4|10308.4|10315.4|10311.4|10311.4|10307.4|20
1649161070000|2022-04-05 12:17:50|10311.9|10307.9|10314.9|10310.9|10315.2|10311.2|10311.4|10307.4|11
1649161080000|2022-04-05 12:18:00|10315.2|10311.2|10315.2|10311.2|10317.4|10313.4|10312.9|10308.9|15
1649161090000|2022-04-05 12:18:10|10314.9|10310.9|10312.4|10308.4|10315.4|10311.4|10312.4|10308.4|5
1649161100000|2022-04-05 12:18:20|10313.2|10309.2|10314.2|10310.2|10314.2|10310.2|10312.2|10308.2|7
1649161110000|2022-04-05 12:18:30|10314.7|10310.7|10314.6|10310.6|10315.9|10311.9|10314.6|10310.6|3
1649161120000|2022-04-05 12:18:40|10315.7|10311.7|10312.1|10308.1|10315.9|10311.9|10312.1|10308.1|8
1649161130000|2022-04-05 12:18:50|10311.3|10307.3|10312.1|10308.1|10314.1|10310.1|10310.6|10306.6|14
1649161140000|2022-04-05 12:19:00|10312.4|10308.4|10310.6|10306.6|10312.4|10308.4|10310.4|10306.4|10
1649161150000|2022-04-05 12:19:10|10308.4|10304.4|10297|10293|10308.4|10304.4|10296.7|10292.7|59
1649161160000|2022-04-05 12:19:20|10296.6|10292.6|10304.6|10300.6|10305.9|10301.9|10296.4|10292.4|37
1649161170000|2022-04-05 12:19:30|10304.9|10300.9|10310.9|10306.9|10310.9|10306.9|10304.9|10300.9|22
1649161180000|2022-04-05 12:19:40|10311.4|10307.4|10313.4|10309.4|10314.4|10310.4|10310.9|10306.9|13
1649161190000|2022-04-05 12:19:50|10312.9|10308.9|10312.9|10308.9|10313.4|10309.4|10311.7|10307.7|6
1649161200000|2022-04-05 12:20:00|10312.6|10308.6|10310.9|10306.9|10312.6|10308.6|10308.9|10304.9|13
1649161210000|2022-04-05 12:20:10|10310.6|10306.6|10318.9|10314.9|10319.4|10315.4|10310.4|10306.4|37
1649161220000|2022-04-05 12:20:20|10319.9|10315.9|10315.8|10311.8|10320.9|10316.9|10315.8|10311.8|26
1649161230000|2022-04-05 12:20:30|10315.6|10311.6|10317.9|10313.9|10319.1|10315.1|10315.6|10311.6|59
1649161240000|2022-04-05 12:20:40|10318.6|10314.6|10320.9|10316.9|10321.4|10317.4|10317.9|10313.9|11
1649161250000|2022-04-05 12:20:50|10321.9|10317.9|10325.3|10321.3|10331.3|10327.3|10320.9|10316.9|134
1649161260000|2022-04-05 12:21:00|10324.9|10320.9|10324.3|10320.3|10325.8|10321.8|10323.3|10319.3|19
1649161270000|2022-04-05 12:21:10|10323.3|10319.3|10322.1|10318.1|10324.3|10320.3|10320.3|10316.3|29
1649161280000|2022-04-05 12:21:20|10322.6|10318.6|10325.3|10321.3|10325.3|10321.3|10322.1|10318.1|13
1649161290000|2022-04-05 12:21:30|10325.6|10321.6|10323.1|10319.1|10326.6|10322.6|10322.8|10318.8|24
1649161300000|2022-04-05 12:21:40|10323.8|10319.8|10323.3|10319.3|10323.8|10319.8|10321.3|10317.3|9
1649161310000|2022-04-05 12:21:50|10322.8|10318.8|10322.1|10318.1|10323.3|10319.3|10319.8|10315.8|28
1649161320000|2022-04-05 12:22:00|10322.3|10318.3|10326|10322|10327.8|10323.8|10320.6|10316.6|31
1649161330000|2022-04-05 12:22:10|10325.6|10321.6|10327.5|10323.5|10327.5|10323.5|10324.8|10320.8|7
1649161340000|2022-04-05 12:22:20|10327.3|10323.3|10324.8|10320.8|10327.3|10323.3|10324.3|10320.3|9
1649161350000|2022-04-05 12:22:30|10324.3|10320.3|10323.8|10319.8|10324.3|10320.3|10319.8|10315.8|19
1649161360000|2022-04-05 12:22:40|10323.1|10319.1|10321.8|10317.8|10323.3|10319.3|10319.8|10315.8|18
1649161370000|2022-04-05 12:22:50|10321.5|10317.5|10323.8|10319.8|10325.1|10321.1|10320.8|10316.8|11
1649161380000|2022-04-05 12:23:00|10324|10320|10325|10321|10327|10323|10322.8|10318.8|34
1649161390000|2022-04-05 12:23:10|10325.3|10321.3|10325.1|10321.1|10326.8|10322.8|10322.8|10318.8|50
1649161400000|2022-04-05 12:23:20|10324.6|10320.6|10331.6|10327.6|10332|10328|10324.1|10320.1|45
1649161410000|2022-04-05 12:23:30|10331.3|10327.3|10333.8|10329.8|10335.3|10331.3|10329.6|10325.6|87
1649161420000|2022-04-05 12:23:40|10333.6|10329.6|10331.8|10327.8|10334.1|10330.1|10330.8|10326.8|30
1649161430000|2022-04-05 12:23:50|10333.7|10329.7|10335.8|10331.8|10337.3|10333.3|10333.7|10329.7|35
1649161440000|2022-04-05 12:24:00|10335.3|10331.3|10333.8|10329.8|10335.8|10331.8|10333.3|10329.3|23
1649161450000|2022-04-05 12:24:10|10333.1|10329.1|10336.8|10332.8|10337.6|10333.6|10331.8|10327.8|36
1649161460000|2022-04-05 12:24:20|10337.1|10333.1|10345.5|10341.5|10345.8|10341.8|10335.8|10331.8|151
1649161470000|2022-04-05 12:24:30|10347.3|10343.3|10385.6|10381.6|10396.6|10392.6|10344|10340|902
1649161480000|2022-04-05 12:24:40|10386.1|10382.1|10375.7|10371.7|10386.6|10382.6|10371.2|10367.2|326
1649161490000|2022-04-05 12:24:50|10374.7|10370.7|10388.9|10384.9|10388.9|10384.9|10365|10361|205
1649161500000|2022-04-05 12:25:00|10389.9|10385.9|10382.8|10378.8|10394.9|10390.9|10375.3|10371.3|252
1649161510000|2022-04-05 12:25:10|10383.3|10379.3|10364.3|10360.3|10384.3|10380.3|10363.3|10359.3|249
1649161520000|2022-04-05 12:25:20|10364.8|10360.8|10377.8|10373.8|10378.8|10374.8|10364.8|10360.8|145
1649161530000|2022-04-05 12:25:30|10378.3|10374.3|10372.7|10368.7|10379.3|10375.3|10371.4|10367.4|126
1649161540000|2022-04-05 12:25:40|10373.5|10369.5|10369.3|10365.3|10376.3|10372.3|10369.3|10365.3|39
1649161550000|2022-04-05 12:25:50|10369.5|10365.5|10361.3|10357.3|10374.3|10370.3|10359.3|10355.3|137
1649161560000|2022-04-05 12:26:00|10362.3|10358.3|10374.2|10370.2|10374.2|10370.2|10362|10358|72
1649161570000|2022-04-05 12:26:10|10373.7|10369.7|10377.5|10373.5|10378|10374|10369|10365|66
1649161580000|2022-04-05 12:26:20|10377|10373|10375.2|10371.2|10379.2|10375.2|10372.7|10368.7|30
1649161590000|2022-04-05 12:26:30|10375|10371|10370.7|10366.7|10375|10371|10369.2|10365.2|21
1649161600000|2022-04-05 12:26:40|10371|10367|10369.7|10365.7|10374.7|10370.7|10369.7|10365.7|67
1649161610000|2022-04-05 12:26:50|10369.5|10365.5|10378.2|10374.2|10378.2|10374.2|10369.2|10365.2|42
1649161620000|2022-04-05 12:27:00|10379.7|10375.7|10368.7|10364.7|10382.9|10378.9|10368.7|10364.7|69
1649161630000|2022-04-05 12:27:10|10367.9|10363.9|10370.2|10366.2|10380.2|10376.2|10363.2|10359.2|99
1649161640000|2022-04-05 12:27:20|10370.4|10366.4|10369.7|10365.7|10375.9|10371.9|10368.4|10364.4|51
1649161650000|2022-04-05 12:27:30|10369.2|10365.2|10371.2|10367.2|10371.7|10367.7|10368.7|10364.7|13
1649161660000|2022-04-05 12:27:40|10371.7|10367.7|10376.4|10372.4|10376.4|10372.4|10371.7|10367.7|28
1649161670000|2022-04-05 12:27:50|10377.9|10373.9|10375.9|10371.9|10377.9|10373.9|10373.4|10369.4|28
1649161680000|2022-04-05 12:28:00|10375.4|10371.4|10378.7|10374.7|10382.9|10378.9|10375.4|10371.4|101
1649161690000|2022-04-05 12:28:10|10378.4|10374.4|10372.7|10368.7|10378.7|10374.7|10370.4|10365.4|39
1649161700000|2022-04-05 12:28:20|10372.2|10368.2|10371.4|10367.4|10372.2|10368.2|10368.2|10364.2|32
1649161710000|2022-04-05 12:28:30|10371.9|10367.9|10372.4|10368.4|10372.4|10368.4|10370.4|10366.4|7
1649161720000|2022-04-05 12:28:40|10371.9|10367.9|10368.9|10364.9|10376.9|10372.9|10368.4|10364.4|50
1649161730000|2022-04-05 12:28:50|10369.1|10365.1|10370.4|10366.4|10371.1|10367.1|10367.9|10363.9|25
1649161740000|2022-04-05 12:29:00|10370.6|10366.6|10370.4|10366.4|10370.9|10366.9|10369.7|10365.7|6
1649161750000|2022-04-05 12:29:10|10370.9|10366.9|10361.2|10357.2|10370.9|10366.9|10355.7|10351.7|143
1649161760000|2022-04-05 12:29:20|10359.4|10355.4|10355.2|10351.2|10364.2|10360.2|10355.2|10351.2|46
1649161770000|2022-04-05 12:29:30|10354.9|10350.9|10368.1|10364.1|10370.9|10366.9|10354.2|10350.2|88
1649161780000|2022-04-05 12:29:40|10367.6|10363.6|10372.6|10368.6|10373.6|10369.6|10362.9|10358.9|72
1649161790000|2022-04-05 12:29:50|10372.8|10368.8|10373.4|10369.4|10376.1|10372.1|10372.8|10368.8|41
1649161800000|2022-04-05 12:30:00|10373.6|10369.6|10377.1|10373.1|10381.6|10377.6|10372.1|10368.1|61
1649161810000|2022-04-05 12:30:10|10377.8|10373.8|10373.1|10369.1|10377.8|10373.8|10370.6|10366.6|32
1649161820000|2022-04-05 12:30:20|10372.9|10368.9|10369.1|10365.1|10373.1|10369.1|10366.9|10362.9|67
1649161830000|2022-04-05 12:30:30|10369.6|10365.6|10367.1|10363.1|10369.6|10365.6|10366.6|10362.6|14
1649161840000|2022-04-05 12:30:40|10367.3|10363.3|10366.6|10362.6|10368.1|10364.1|10365.1|10361.1|26
1649161850000|2022-04-05 12:30:50|10367.1|10363.1|10368.6|10364.6|10369.1|10365.1|10364.6|10360.6|24
1649161860000|2022-04-05 12:31:00|10369.1|10365.1|10369.1|10365.1|10370.6|10366.6|10368.9|10364.9|4
1649161870000|2022-04-05 12:31:10|10369.3|10365.3|10372.1|10368.1|10372.1|10368.1|10369.3|10365.3|15
1649161880000|2022-04-05 12:31:20|10371.9|10367.9|10368.1|10364.1|10372.1|10368.1|10368.1|10364.1|50
1649161890000|2022-04-05 12:31:30|10368.3|10364.3|10364.4|10360.4|10369.1|10365.1|10363.4|10359.4|42
1649161900000|2022-04-05 12:31:40|10364.9|10360.9|10363.1|10359.1|10365.4|10361.4|10360.9|10356.9|37
1649161910000|2022-04-05 12:31:50|10362.9|10358.9|10368.8|10364.8|10369.6|10365.6|10362.1|10358.1|122
1649161920000|2022-04-05 12:32:00|10368.6|10364.6|10369.4|10365.4|10369.8|10365.8|10364.8|10360.8|25
1649161930000|2022-04-05 12:32:10|10368.8|10364.8|10367.6|10363.6|10371.7|10367.7|10367.6|10363.6|22
1649161940000|2022-04-05 12:32:20|10367.1|10363.1|10367.6|10363.6|10368.1|10364.1|10365.8|10361.8|13
1649161950000|2022-04-05 12:32:30|10368|10364|10366.1|10362.1|10369.5|10365.5|10366.1|10362.1|19
1649161960000|2022-04-05 12:32:40|10365.9|10361.9|10361.5|10357.5|10366.1|10362.1|10355.1|10351.1|106
1649161970000|2022-04-05 12:32:50|10362.3|10358.3|10361.1|10357.1|10365.1|10361.1|10361.1|10357.1|15
1649161980000|2022-04-05 12:33:00|10362.1|10358.1|10362.1|10358.1|10363.1|10359.1|10356.9|10352.9|38
1649161990000|2022-04-05 12:33:10|10361.9|10357.9|10362.1|10358.1|10362.6|10358.6|10360.1|10356.1|16
1649162000000|2022-04-05 12:33:20|10362.3|10358.3|10363.6|10359.6|10365.5|10361.5|10361.6|10357.6|20
1649162010000|2022-04-05 12:33:30|10363|10359|10362.7|10358.7|10363.8|10359.8|10361.8|10357.8|6
1649162020000|2022-04-05 12:33:40|10364.3|10360.3|10366.5|10362.5|10366.8|10362.8|10364|10360|27
1649162030000|2022-04-05 12:33:50|10366|10362|10367.3|10363.3|10367.8|10363.8|10365.5|10361.5|18
1649162040000|2022-04-05 12:34:00|10368.7|10364.7|10365.1|10361.1|10370.5|10366.5|10363.5|10359.5|67
1649162050000|2022-04-05 12:34:10|10364.8|10360.8|10363.5|10359.5|10365|10361|10361.5|10357.5|6
1649162060000|2022-04-05 12:34:20|10363.8|10359.8|10363.5|10359.5|10364|10360|10359.8|10355.8|14
1649162070000|2022-04-05 12:34:30|10363.3|10359.3|10366.8|10362.8|10368.5|10364.5|10362.5|10358.5|32
1649162080000|2022-04-05 12:34:40|10366.5|10362.5|10365|10361|10368.8|10364.8|10364.5|10360.5|14
1649162090000|2022-04-05 12:34:50|10365.3|10361.3|10364.5|10360.5|10365.5|10361.5|10363.5|10359.5|11
1649162100000|2022-04-05 12:35:00|10364.8|10360.8|10364.5|10360.5|10366.3|10362.3|10362.5|10358.5|15
1649162110000|2022-04-05 12:35:10|10365.5|10361.5|10366|10362|10366.5|10362.5|10365.5|10361.5|4
1649162120000|2022-04-05 12:35:20|10365.8|10361.8|10364.5|10360.5|10366|10362|10362.5|10358.5|13
1649162130000|2022-04-05 12:35:30|10365|10361|10363.2|10359.2|10366.5|10362.5|10362.5|10358.5|3
1649162140000|2022-04-05 12:35:40|10364.5|10360.5|10365|10361|10366|10362|10363.3|10359.3|7
1649162150000|2022-04-05 12:35:50|10367|10363|10369.8|10365.8|10371.5|10367.5|10364|10360|83
1649162160000|2022-04-05 12:36:00|10369.6|10365.6|10368.1|10364.1|10369.6|10365.6|10367.8|10363.8|6
1649162170000|2022-04-05 12:36:10|10367.8|10363.8|10360.6|10356.6|10367.8|10363.8|10355.3|10351.3|73
1649162180000|2022-04-05 12:36:20|10360.1|10356.1|10356.6|10352.6|10360.1|10356.1|10356.1|10352.1|11
1649162190000|2022-04-05 12:36:30|10356.8|10352.8|10354.1|10350.1|10357.1|10353.1|10352.6|10348.6|29
1649162200000|2022-04-05 12:36:40|10355.6|10351.6|10355.3|10351.3|10356.1|10352.1|10354.3|10350.3|12
1649162210000|2022-04-05 12:36:50|10354.3|10350.3|10352.8|10348.8|10354.3|10350.3|10351.1|10347.1|25
1649162220000|2022-04-05 12:37:00|10353.1|10349.1|10351.3|10347.3|10353.1|10349.1|10351.1|10347.1|15
1649162230000|2022-04-05 12:37:10|10351.5|10347.5|10357.1|10353.1|10359.4|10355.4|10351.5|10347.5|16
1649162240000|2022-04-05 12:37:20|10356.6|10352.6|10356.1|10352.1|10360.1|10356.1|10354.6|10350.6|26
1649162250000|2022-04-05 12:37:30|10354.6|10350.6|10352.8|10348.8|10354.6|10350.6|10352.6|10348.6|7
1649162260000|2022-04-05 12:37:40|10352.6|10348.6|10354.1|10350.1|10355.8|10351.8|10352.1|10348.1|29
1649162270000|2022-04-05 12:37:50|10354.3|10350.3|10355.8|10351.8|10359.1|10355.1|10353.6|10349.6|26
1649162280000|2022-04-05 12:38:00|10356.1|10352.1|10354.1|10350.1|10357.1|10353.1|10353.8|10349.8|13
1649162290000|2022-04-05 12:38:10|10352.6|10348.6|10356.1|10352.1|10356.9|10352.9|10350.8|10346.8|46
1649162300000|2022-04-05 12:38:20|10356.6|10352.6|10357.8|10353.8|10359.1|10355.1|10355.8|10351.8|13
1649162310000|2022-04-05 12:38:30|10357.6|10353.6|10358.1|10354.1|10359.1|10355.1|10356.6|10352.6|8
1649162320000|2022-04-05 12:38:40|10357.8|10353.8|10353.3|10349.3|10357.8|10353.8|10352.8|10348.8|22
1649162330000|2022-04-05 12:38:50|10353.8|10349.8|10345.6|10341.6|10354.1|10350.1|10343.6|10339.6|104
1649162340000|2022-04-05 12:39:00|10346.1|10342.1|10363.1|10359.1|10363.1|10359.1|10345.1|10341.1|143
1649162350000|2022-04-05 12:39:10|10363.6|10359.6|10362.3|10358.3|10364.1|10360.1|10358.6|10354.6|57
1649162360000|2022-04-05 12:39:20|10361.8|10357.8|10370.1|10366.1|10370.1|10366.1|10361.6|10357.6|84
1649162370000|2022-04-05 12:39:30|10369.1|10365.1|10369.1|10365.1|10370.1|10366.1|10366.1|10362.1|30
1649162380000|2022-04-05 12:39:40|10368.6|10364.6|10366.6|10362.6|10371.8|10367.8|10363.4|10359.4|52
1649162390000|2022-04-05 12:39:50|10366.8|10362.8|10366.1|10362.1|10370.3|10366.3|10366.1|10362.1|17
1649162400000|2022-04-05 12:40:00|10366.8|10362.8|10368.1|10364.1|10369.5|10365.5|10366.1|10362.1|18
1649162410000|2022-04-05 12:40:10|10368.3|10364.3|10375.1|10371.1|10378.8|10374.8|10367.1|10363.1|121
1649162420000|2022-04-05 12:40:20|10375.3|10371.3|10376.1|10372.1|10377.3|10373.3|10374.3|10370.3|30
1649162430000|2022-04-05 12:40:30|10375.1|10371.1|10376.1|10372.1|10380.6|10376.6|10375.1|10371.1|42
1649162440000|2022-04-05 12:40:40|10375.6|10371.6|10372.6|10368.6|10377.1|10373.1|10372.6|10368.6|12
1649162450000|2022-04-05 12:40:50|10372.8|10368.8|10372.6|10368.6|10374.6|10370.6|10372.1|10368.1|20
1649162460000|2022-04-05 12:41:00|10373.3|10369.3|10375.1|10371.1|10375.6|10371.6|10373.3|10369.3|20
1649162470000|2022-04-05 12:41:10|10373.2|10369.2|10369.3|10365.3|10373.2|10369.2|10367.3|10363.3|27
1649162480000|2022-04-05 12:41:20|10369.6|10365.6|10369.1|10365.1|10371.1|10367.1|10369.1|10365.1|4
1649162490000|2022-04-05 12:41:30|10370.1|10366.1|10369.1|10365.1|10371.3|10367.3|10369.1|10365.1|7
1649162500000|2022-04-05 12:41:40|10369.8|10365.8|10374.3|10370.3|10378.1|10374.1|10369.8|10365.8|45
1649162510000|2022-04-05 12:41:50|10375.1|10371.1|10391.5|10387.5|10394.2|10390.2|10372.1|10368.1|337
1649162520000|2022-04-05 12:42:00|10391.1|10387.1|10393.5|10389.5|10394.3|10390.3|10389.5|10385.5|110
1649162530000|2022-04-05 12:42:10|10394|10390|10393.4|10389.4|10400.7|10396.7|10393.4|10389.4|276
1649162540000|2022-04-05 12:42:20|10393.9|10389.9|10394|10390|10395.5|10391.5|10387.2|10383.2|93
1649162550000|2022-04-05 12:42:30|10393.7|10389.7|10393.4|10389.4|10400.2|10396.2|10392.9|10388.9|198
1649162560000|2022-04-05 12:42:40|10393.2|10389.2|10396.6|10392.6|10402.4|10398.4|10393.2|10389.2|156
1649162570000|2022-04-05 12:42:50|10397.2|10393.2|10397.7|10393.7|10400.1|10395.4|10395.9|10391.9|80
1649162580000|2022-04-05 12:43:00|10397.4|10393.4|10394.9|10390.9|10400.9|10396.9|10394.2|10390.2|77
1649162590000|2022-04-05 12:43:10|10394.4|10390.4|10394.9|10390.9|10394.9|10390.9|10392.9|10388.9|26
1649162600000|2022-04-05 12:43:20|10395.4|10391.4|10401.2|10397.2|10401.9|10397.9|10392.9|10388.9|81
1649162610000|2022-04-05 12:43:30|10399.9|10395.9|10406.9|10402.9|10410.2|10406.2|10399.2|10395.2|230
1649162620000|2022-04-05 12:43:40|10407.6|10403.6|10402.1|10398.1|10408.7|10404.7|10398.9|10394.9|114
1649162630000|2022-04-05 12:43:50|10401.9|10397.9|10402.9|10398.9|10404.6|10400.6|10401.4|10397.4|30
1649162640000|2022-04-05 12:44:00|10402.4|10398.4|10402.1|10398.1|10404.9|10400.9|10400.9|10396.9|73
1649162650000|2022-04-05 12:44:10|10402.9|10398.9|10401.9|10397.9|10403.9|10399.9|10400.9|10396.9|29
1649162660000|2022-04-05 12:44:20|10402.1|10398.1|10397.4|10393.4|10402.9|10398.9|10395.9|10391.9|77
1649162670000|2022-04-05 12:44:30|10397.9|10393.9|10394.4|10390.4|10397.9|10393.9|10390.9|10386.9|97
1649162680000|2022-04-05 12:44:40|10394.6|10390.6|10396.9|10392.9|10397.9|10393.9|10394.6|10390.6|20
1649162690000|2022-04-05 12:44:50|10397.4|10393.4|10395.4|10391.4|10399.7|10395.7|10392.4|10388.4|67
1649162700000|2022-04-05 12:45:00|10396.4|10392.4|10391.4|10387.4|10399.2|10395.2|10391.4|10387.4|51
1649162710000|2022-04-05 12:45:10|10390.4|10386.4|10381|10377|10390.4|10386.4|10378.8|10374.8|139
1649162720000|2022-04-05 12:45:20|10383.7|10379.7|10392.4|10388.4|10392.4|10388.4|10383|10379|111
1649162730000|2022-04-05 12:45:30|10391.9|10387.9|10394.7|10390.7|10399.9|10395.9|10391.2|10387.2|59
1649162740000|2022-04-05 12:45:40|10394.4|10390.4|10395.9|10391.9|10396.2|10392.2|10393.4|10389.4|31
1649162750000|2022-04-05 12:45:50|10396.4|10392.4|10392.4|10388.4|10396.9|10392.9|10389.4|10385.4|54
1649162760000|2022-04-05 12:46:00|10391.9|10387.9|10391.2|10387.2|10393.2|10389.2|10390.4|10386.4|10
1649162770000|2022-04-05 12:46:10|10390.2|10386.2|10383|10379|10390.2|10386.2|10379.7|10375.7|76
1649162780000|2022-04-05 12:46:20|10383.4|10379.4|10387.4|10383.4|10387.4|10383.4|10382.4|10378.4|14
1649162790000|2022-04-05 12:46:30|10386.9|10382.9|10380.4|10376.4|10387.2|10383.2|10379.2|10375.2|39
1649162800000|2022-04-05 12:46:40|10380.7|10376.7|10377.7|10373.7|10382.9|10378.9|10376.2|10372.2|48
1649162810000|2022-04-05 12:46:50|10377.9|10373.9|10379.7|10375.7|10379.7|10375.7|10376.7|10372.7|15
1649162820000|2022-04-05 12:47:00|10379.9|10375.9|10377.2|10373.2|10380.4|10376.4|10376|10372|50
1649162830000|2022-04-05 12:47:10|10378.2|10374.2|10375|10371|10379|10375|10374.4|10370.4|9
1649162840000|2022-04-05 12:47:20|10375.2|10371.2|10374.5|10370.5|10378|10374|10373|10369|61
1649162850000|2022-04-05 12:47:30|10374.9|10370.9|10379|10375|10379.2|10375.2|10374.9|10370.9|15
1649162860000|2022-04-05 12:47:40|10379.4|10375.4|10380.4|10376.4|10382.7|10378.7|10379.4|10375.4|28
1649162870000|2022-04-05 12:47:50|10379.7|10375.7|10378|10374|10380.4|10376.4|10377|10373|20
1649162880000|2022-04-05 12:48:00|10378.4|10374.4|10381|10377|10381|10377|10378.4|10374.4|34
1649162890000|2022-04-05 12:48:10|10381.4|10377.4|10380|10376|10381.4|10377.4|10378|10374|22
1649162900000|2022-04-05 12:48:20|10381|10377|10377.5|10373.5|10381|10377|10377|10373|62
1649162910000|2022-04-05 12:48:30|10377.3|10373.3|10377|10373|10378.5|10374.5|10377|10373|9
1649162920000|2022-04-05 12:48:40|10377.2|10373.2|10377|10373|10378.5|10374.5|10376.5|10372.5|5
1649162930000|2022-04-05 12:48:50|10376.8|10372.8|10376.5|10372.5|10377.5|10373.5|10373.8|10369.8|30
1649162940000|2022-04-05 12:49:00|10377.7|10373.7|10392.2|10388.2|10393|10389|10376.5|10372.5|102
1649162950000|2022-04-05 12:49:10|10392|10388|10387.2|10383.2|10392|10388|10385|10381|64
1649162960000|2022-04-05 12:49:20|10387.5|10383.5|10387|10383|10390.5|10386.5|10383.7|10379.7|49
1649162970000|2022-04-05 12:49:30|10387.4|10383.4|10407.1|10403.1|10407.4|10403.4|10387.4|10383.4|341
1649162980000|2022-04-05 12:49:40|10406.9|10402.9|10406.3|10402.3|10411.8|10407.8|10404.1|10400.1|129
1649162990000|2022-04-05 12:49:50|10407.3|10403.3|10407.3|10403.3|10410.4|10406.4|10405.3|10401.3|67
1649163000000|2022-04-05 12:50:00|10407.6|10403.6|10407.9|10403.9|10408.9|10404.9|10404.6|10400.6|82
1649163010000|2022-04-05 12:50:10|10407.6|10403.6|10407.6|10403.6|10411.1|10407.1|10407.1|10403.1|45
1649163020000|2022-04-05 12:50:20|10407.9|10403.9|10409.9|10405.9|10410.3|10406.3|10406.9|10402.9|83
1649163030000|2022-04-05 12:50:30|10410.1|10406.1|10408.1|10404.1|10410.1|10406.1|10407.9|10403.9|67
1649163040000|2022-04-05 12:50:40|10407.9|10403.9|10413.9|10409.9|10417.8|10413.8|10406.9|10402.9|148
1649163050000|2022-04-05 12:50:50|10413.6|10409.6|10408.9|10404.9|10418.4|10414.4|10408.6|10404.6|80
1649163060000|2022-04-05 12:51:00|10409.1|10405.1|10405.9|10401.9|10412.1|10408.1|10405.9|10401.9|64
1649163070000|2022-04-05 12:51:10|10405.7|10401.7|10405.9|10401.9|10407.9|10403.9|10403.9|10399.9|23
1649163080000|2022-04-05 12:51:20|10406.4|10402.4|10411.2|10407.2|10412.4|10408.4|10402.4|10398.4|61
1649163090000|2022-04-05 12:51:30|10410.4|10406.4|10412.4|10408.4|10419.6|10415.6|10409.6|10405.6|115
1649163100000|2022-04-05 12:51:40|10413.4|10409.4|10413.6|10409.6|10413.9|10409.9|10411.9|10407.9|35
1649163110000|2022-04-05 12:51:50|10413.9|10409.9|10413.9|10409.9|10419.9|10415.9|10411.9|10407.9|95
1649163120000|2022-04-05 12:52:00|10414.4|10410.4|10431.3|10427.3|10433.8|10429.8|10414.4|10410.4|537
1649163130000|2022-04-05 12:52:10|10431.1|10427.1|10421.3|10417.3|10431.8|10427.8|10417.8|10413.8|190
1649163140000|2022-04-05 12:52:20|10420.8|10416.8|10416.7|10412.7|10421.5|10417.5|10416.3|10412.3|43
1649163150000|2022-04-05 12:52:30|10417.3|10413.3|10417.8|10413.8|10419.3|10415.3|10417.3|10413.3|22
1649163160000|2022-04-05 12:52:40|10418.8|10414.8|10418.3|10414.3|10420.8|10416.8|10417.8|10413.8|33
1649163170000|2022-04-05 12:52:50|10419.2|10415.2|10421.8|10417.8|10422.8|10418.8|10419.2|10415.2|44
1649163180000|2022-04-05 12:53:00|10421.3|10417.3|10415.8|10411.8|10421.3|10417.3|10413.8|10409.8|43
1649163190000|2022-04-05 12:53:10|10416.6|10412.6|10417.8|10413.8|10420.1|10416.1|10415.8|10411.8|41
1649163200000|2022-04-05 12:53:20|10418.3|10414.3|10420.3|10416.3|10422.3|10418.3|10415.8|10411.8|40
1649163210000|2022-04-05 12:53:30|10420.1|10416.1|10420.8|10416.8|10422.5|10418.5|10416.8|10412.8|56
1649163220000|2022-04-05 12:53:40|10421.3|10417.3|10422.3|10418.3|10425.3|10421.3|10419.3|10415.3|117
1649163230000|2022-04-05 12:53:50|10421|10417|10420.3|10416.3|10421.3|10417.3|10417.8|10413.8|90
1649163240000|2022-04-05 12:54:00|10420.5|10416.5|10404.5|10400.5|10420.5|10416.5|10401.8|10397.8|207
1649163250000|2022-04-05 12:54:10|10404|10400|10405.3|10401.3|10407.8|10403.8|10403|10399|88
1649163260000|2022-04-05 12:54:20|10405.5|10401.5|10406.5|10402.5|10409.8|10405.8|10405.3|10401.3|42
1649163270000|2022-04-05 12:54:30|10406.8|10402.8|10404.8|10400.8|10408|10404|10403.3|10399.3|26
1649163280000|2022-04-05 12:54:40|10405.3|10401.3|10406.3|10402.3|10407.6|10403.6|10405.1|10401.1|19
1649163290000|2022-04-05 12:54:50|10407|10403|10405.1|10401.1|10407.6|10403.6|10404.8|10400.8|23
1649163300000|2022-04-05 12:55:00|10404.3|10400.3|10411.1|10407.1|10411.3|10407.3|10403.1|10399.1|52
1649163310000|2022-04-05 12:55:10|10411.3|10407.3|10411.8|10407.8|10412.3|10408.3|10411.3|10407.3|15
1649163320000|2022-04-05 12:55:20|10412.1|10408.1|10412.3|10408.3|10416.1|10412.1|10411.8|10407.8|49
1649163330000|2022-04-05 12:55:30|10412.6|10408.6|10411.4|10407.4|10414.3|10410.3|10408.4|10404.4|90
1649163340000|2022-04-05 12:55:40|10411.9|10407.9|10410.9|10406.9|10412.4|10408.4|10408.9|10404.9|15
1649163350000|2022-04-05 12:55:50|10409.9|10405.9|10408.9|10404.9|10410.4|10406.4|10408.6|10404.6|4
1649163360000|2022-04-05 12:56:00|10408.4|10404.4|10414.9|10410.9|10416.1|10412.1|10407.9|10403.9|49
1649163370000|2022-04-05 12:56:10|10414.6|10410.6|10408.9|10404.9|10414.6|10410.6|10407.9|10403.9|56
1649163380000|2022-04-05 12:56:20|10409.4|10405.4|10413.9|10409.9|10414.9|10410.9|10408.9|10404.9|18
1649163390000|2022-04-05 12:56:30|10413.4|10409.4|10414.6|10410.6|10414.6|10410.6|10411.4|10407.4|45
1649163400000|2022-04-05 12:56:40|10414.3|10410.3|10415.3|10411.3|10415.3|10411.3|10413.8|10409.8|8
1649163410000|2022-04-05 12:56:50|10414.3|10410.3|10432.8|10428.8|10432.8|10428.8|10413.9|10409.9|75
1649163420000|2022-04-05 12:57:00|10432.3|10428.3|10423.7|10419.7|10434.3|10430.3|10418.2|10414.2|175
1649163430000|2022-04-05 12:57:10|10423.2|10419.2|10421.2|10417.2|10425.7|10421.7|10419.7|10415.7|59
1649163440000|2022-04-05 12:57:20|10423|10419|10424.7|10420.7|10425.7|10421.7|10421.9|10417.9|18
1649163450000|2022-04-05 12:57:30|10424|10420|10424.4|10420.4|10424.7|10420.7|10421|10417|42
1649163460000|2022-04-05 12:57:40|10424.2|10420.2|10423.2|10419.2|10424.2|10420.2|10419.7|10415.7|45
1649163470000|2022-04-05 12:57:50|10423.4|10419.4|10419.7|10415.7|10423.4|10419.4|10418.7|10414.7|32
1649163480000|2022-04-05 12:58:00|10420.4|10416.4|10425.4|10421.4|10428.2|10424.2|10420.4|10416.4|91
1649163490000|2022-04-05 12:58:10|10425.2|10421.2|10421.2|10417.2|10425.2|10421.2|10418.7|10414.7|16
1649163500000|2022-04-05 12:58:20|10420.7|10416.7|10421.4|10417.4|10422.7|10418.7|10419.2|10415.2|16
1649163510000|2022-04-05 12:58:30|10422.4|10418.4|10419.7|10415.7|10424.2|10420.2|10418.7|10414.7|48
1649163520000|2022-04-05 12:58:40|10418.2|10414.2|10413.7|10409.7|10418.7|10414.7|10412.2|10408.2|25
1649163530000|2022-04-05 12:58:50|10414.2|10410.2|10415.2|10411.2|10418.4|10414.4|10414|10410|34
1649163540000|2022-04-05 12:59:00|10416|10412|10414.2|10410.2|10417.2|10413.2|10412.7|10408.7|32
1649163550000|2022-04-05 12:59:10|10414.5|10410.5|10412|10408|10415.2|10411.2|10412|10408|33
1649163560000|2022-04-05 12:59:20|10412.7|10408.7|10415.2|10411.2|10415.2|10411.2|10412.2|10408.2|22
1649163570000|2022-04-05 12:59:30|10417.2|10413.2|10420|10416|10420|10416|10412.7|10408.7|29
1649163580000|2022-04-05 12:59:40|10420.2|10416.2|10423|10419|10424|10420|10419.5|10415.5|40
1649163590000|2022-04-05 12:59:50|10423.2|10419.2|10430.2|10426.2|10431.7|10427.7|10423.2|10419.2|116
1649163600000|2022-04-05 13:00:00|10429.5|10425.5|10428|10424|10431.5|10427.5|10418.2|10414.2|180
1649163610000|2022-04-05 13:00:10|10428.4|10424.4|10419.2|10415.2|10428.5|10424.5|10418|10414|46
1649163620000|2022-04-05 13:00:20|10420.7|10416.7|10417.7|10413.7|10420.7|10416.7|10417.7|10413.7|33
1649163630000|2022-04-05 13:00:30|10417.3|10413.3|10397.8|10393.8|10417.3|10413.3|10396|10392|202
1649163640000|2022-04-05 13:00:40|10398|10394|10398.5|10394.5|10401.3|10397.3|10393.8|10389.8|110
1649163650000|2022-04-05 13:00:50|10398.3|10394.3|10395.3|10391.3|10400.8|10396.8|10395.3|10391.3|145
1649163660000|2022-04-05 13:01:00|10395.5|10391.5|10402.5|10398.5|10403|10399|10395.3|10391.3|64
1649163670000|2022-04-05 13:01:10|10402.3|10398.3|10395.8|10391.8|10402.3|10398.3|10394.8|10390.8|79
1649163680000|2022-04-05 13:01:20|10396.3|10392.3|10390.8|10386.8|10396.8|10392.8|10390.8|10386.8|55
1649163690000|2022-04-05 13:01:30|10391|10387|10388.8|10384.8|10393.3|10389.3|10384.8|10380.8|122
1649163700000|2022-04-05 13:01:40|10389.3|10385.3|10387.8|10383.8|10390|10386|10385.6|10381.6|87
1649163710000|2022-04-05 13:01:50|10387.6|10383.6|10389.6|10385.6|10390.8|10386.8|10385.8|10381.8|62
1649163720000|2022-04-05 13:02:00|10389.1|10385.1|10387.8|10383.8|10391.3|10387.3|10385.6|10381.6|79
1649163730000|2022-04-05 13:02:10|10386.8|10382.8|10378.4|10374.4|10389.6|10385.6|10377.1|10373.1|211
1649163740000|2022-04-05 13:02:20|10377.9|10373.9|10372.9|10368.9|10377.9|10373.9|10370.1|10366.1|172
1649163750000|2022-04-05 13:02:30|10372.4|10368.4|10376.2|10372.2|10378.6|10374.6|10371.2|10367.2|83
1649163760000|2022-04-05 13:02:40|10376.4|10372.4|10376.9|10372.9|10377.1|10373.1|10373.7|10369.7|40
1649163770000|2022-04-05 13:02:50|10375.7|10371.7|10380|10376|10383.7|10379.7|10374.4|10370.4|89
1649163780000|2022-04-05 13:03:00|10379.4|10375.4|10380.2|10376.2|10381.7|10377.7|10376.4|10372.4|45
1649163790000|2022-04-05 13:03:10|10379.7|10375.7|10375.4|10371.4|10380.2|10376.2|10374.4|10370.4|39
1649163800000|2022-04-05 13:03:20|10375.2|10371.2|10374|10370|10379.4|10375.4|10374|10370|38
1649163810000|2022-04-05 13:03:30|10373.3|10369.3|10379.7|10375.7|10379.7|10375.7|10369|10365|184
1649163820000|2022-04-05 13:03:40|10379.5|10375.5|10379.7|10375.7|10380.4|10376.4|10376|10372|53
1649163830000|2022-04-05 13:03:50|10379.9|10375.9|10374.9|10370.9|10384.4|10380.4|10374.9|10370.9|67
1649163840000|2022-04-05 13:04:00|10374.7|10370.7|10375|10371|10376|10372|10372|10368|44
1649163850000|2022-04-05 13:04:10|10374.5|10370.5|10371.7|10367.7|10375.2|10371.2|10371.7|10367.7|18
1649163860000|2022-04-05 13:04:20|10372|10368|10359|10355|10372|10368|10358.7|10354.7|171
1649163870000|2022-04-05 13:04:30|10358.7|10354.7|10356|10352|10358.7|10354.7|10353.2|10349.2|120
1649163880000|2022-04-05 13:04:40|10355.5|10351.5|10352.5|10348.5|10355.5|10351.5|10352.2|10348.2|148
1649163890000|2022-04-05 13:04:50|10353.2|10349.2|10360.2|10356.2|10361.3|10357.3|10353.2|10349.2|87
1649163900000|2022-04-05 13:05:00|10358.8|10354.8|10355.8|10351.8|10358.8|10354.8|10347.5|10343.5|170
1649163910000|2022-04-05 13:05:10|10355.5|10351.5|10354.5|10350.5|10355.5|10351.5|10352.5|10348.5|78
1649163920000|2022-04-05 13:05:20|10355|10351|10352|10348|10356.5|10352.5|10351.5|10347.5|45
1649163930000|2022-04-05 13:05:30|10352.2|10348.2|10356.7|10352.7|10359.2|10355.2|10352.2|10348.2|94
1649163940000|2022-04-05 13:05:40|10357.4|10353.4|10366|10362|10366.2|10362.2|10357.2|10353.2|97
1649163950000|2022-04-05 13:05:50|10365.5|10361.5|10364|10360|10368|10364|10364|10360|32
1649163960000|2022-04-05 13:06:00|10363.3|10359.3|10366.7|10362.7|10367.7|10363.7|10361.2|10357.2|69
1649163970000|2022-04-05 13:06:10|10366.2|10362.2|10375.4|10371.4|10380.2|10376.2|10364.5|10360.5|184
1649163980000|2022-04-05 13:06:20|10376.2|10372.2|10367.7|10363.7|10376.4|10372.4|10366.8|10362.8|71
1649163990000|2022-04-05 13:06:30|10367.9|10363.9|10359.5|10355.5|10368.2|10364.2|10359.5|10355.5|62
1649164000000|2022-04-05 13:06:40|10359.7|10355.7|10356.2|10352.2|10362|10358|10355.5|10351.5|53
1649164010000|2022-04-05 13:06:50|10359|10355|10352|10348|10360|10356|10351|10347|68
1649164020000|2022-04-05 13:07:00|10352.2|10348.2|10352|10348|10353|10349|10349.5|10345.5|46
1649164030000|2022-04-05 13:07:10|10352.2|10348.2|10350.7|10346.7|10352.5|10348.5|10349|10345|25
1649164040000|2022-04-05 13:07:20|10351.5|10347.5|10351.5|10347.5|10352|10348|10350|10346|21
1649164050000|2022-04-05 13:07:30|10351|10347|10344.8|10340.8|10351|10347|10344|10340|68
1649164060000|2022-04-05 13:07:40|10345|10341|10340|10336|10345.7|10341.7|10336.2|10332.2|200
1649164070000|2022-04-05 13:07:50|10340.3|10336.3|10340.5|10336.5|10341|10337|10337.5|10333.5|65
1649164080000|2022-04-05 13:08:00|10340.2|10336.2|10340.8|10336.8|10341.5|10337.5|10336.5|10332.5|53
1649164090000|2022-04-05 13:08:10|10340.5|10336.5|10334.5|10330.5|10340.5|10336.5|10333.2|10329.2|45
1649164100000|2022-04-05 13:08:20|10334.3|10330.3|10337|10333|10337|10333|10333.5|10329.5|29
1649164110000|2022-04-05 13:08:30|10335.5|10331.5|10336.8|10332.8|10336.8|10332.8|10334.5|10330.5|24
1649164120000|2022-04-05 13:08:40|10335.8|10331.8|10338.2|10334.2|10342.5|10338.5|10335.8|10331.8|23
1649164130000|2022-04-05 13:08:50|10338.5|10334.5|10338.5|10334.5|10341.5|10337.5|10338.5|10334.5|25
1649164140000|2022-04-05 13:09:00|10339.2|10335.2|10345|10341|10347|10343|10339.2|10335.2|68
1649164150000|2022-04-05 13:09:10|10345.2|10341.2|10345.5|10341.5|10348|10344|10344.5|10340.5|32
1649164160000|2022-04-05 13:09:20|10345.7|10341.7|10346.5|10342.5|10350|10346|10345.5|10341.5|28
1649164170000|2022-04-05 13:09:30|10346.7|10342.7|10350|10346|10350|10346|10346|10342|26
1649164180000|2022-04-05 13:09:40|10349.8|10345.8|10349.3|10345.3|10350.2|10346.2|10347.3|10343.3|15
1649164190000|2022-04-05 13:09:50|10350|10346|10355|10351|10360|10356|10350|10346|102
1649164200000|2022-04-05 13:10:00|10354.5|10350.5|10355|10351|10358.5|10354.5|10354|10350|53
1649164210000|2022-04-05 13:10:10|10358|10354|10359.2|10355.2|10364.4|10359.4|10357|10353|93
1649164220000|2022-04-05 13:10:20|10359.4|10355.4|10364.7|10360.7|10366.9|10362.9|10357|10353|76
1649164230000|2022-04-05 13:10:30|10363.2|10359.2|10365.5|10361.5|10367.7|10363.7|10363.2|10359.2|47
1649164240000|2022-04-05 13:10:40|10365.7|10361.7|10363.5|10359.5|10365.7|10361.7|10363|10359|15
1649164250000|2022-04-05 13:10:50|10363.2|10359.2|10359.2|10355.2|10363.2|10359.2|10355.5|10351.5|77
1649164260000|2022-04-05 13:11:00|10358.8|10354.8|10358.5|10354.5|10359.8|10355.8|10354.5|10350.5|32
1649164270000|2022-04-05 13:11:10|10357.7|10353.7|10355.5|10351.5|10357.7|10353.7|10354.3|10350.3|49
1649164280000|2022-04-05 13:11:20|10356|10352|10359.5|10355.5|10361.5|10357.5|10356|10352|18
1649164290000|2022-04-05 13:11:30|10360.5|10356.5|10362.5|10358.5|10364.8|10360.8|10359.5|10355.5|46
1649164300000|2022-04-05 13:11:40|10361.5|10357.5|10360.5|10356.5|10362|10358|10357.8|10353.8|30
1649164310000|2022-04-05 13:11:50|10362.5|10358.5|10363.5|10359.5|10363.5|10359.5|10359.2|10355.2|76
1649164320000|2022-04-05 13:12:00|10363.7|10359.7|10359.8|10355.8|10364|10360|10356.5|10352.5|37
1649164330000|2022-04-05 13:12:10|10360.2|10356.2|10360|10356|10363|10359|10359|10355|20
1649164340000|2022-04-05 13:12:20|10360.2|10356.2|10359|10355|10361.5|10357.5|10358.5|10354.5|40
1649164350000|2022-04-05 13:12:30|10359.3|10355.3|10358.5|10354.5|10359.8|10355.8|10357|10353|18
1649164360000|2022-04-05 13:12:40|10358|10354|10346.6|10342.6|10358.5|10354.5|10344.6|10340.6|110
1649164370000|2022-04-05 13:12:50|10346.3|10342.3|10332.1|10328.1|10346.8|10342.8|10331.8|10327.8|123
1649164380000|2022-04-05 13:13:00|10332.3|10328.3|10321.6|10317.6|10332.3|10328.3|10319.1|10315.1|193
1649164390000|2022-04-05 13:13:10|10321.3|10317.3|10329|10325|10329|10325|10321.3|10317.3|65
1649164400000|2022-04-05 13:13:20|10329.6|10325.6|10325.9|10321.9|10330.6|10326.6|10325.9|10321.9|51
1649164410000|2022-04-05 13:13:30|10325.1|10321.1|10327|10323|10327.3|10323.3|10321.3|10317.3|54
1649164420000|2022-04-05 13:13:40|10325.1|10321.1|10328|10324|10332.5|10328.5|10325.1|10321.1|102
1649164430000|2022-04-05 13:13:50|10327|10323|10323.1|10319.1|10329.6|10325.6|10322.6|10318.6|75
1649164440000|2022-04-05 13:14:00|10321.8|10317.8|10319.3|10315.3|10323.6|10319.6|10319.1|10315.1|49
1649164450000|2022-04-05 13:14:10|10319.1|10315.1|10331.5|10327.5|10331.5|10327.5|10319.1|10315.1|72
1649164460000|2022-04-05 13:14:20|10331.3|10327.3|10329.5|10325.5|10332.5|10328.5|10329.5|10325.5|23
1649164470000|2022-04-05 13:14:30|10328|10324|10327|10323|10329.2|10325.2|10326.3|10322.3|21
1649164480000|2022-04-05 13:14:40|10327.7|10323.7|10327.7|10323.7|10330|10326|10326|10322|14
1649164490000|2022-04-05 13:14:50|10326.5|10322.5|10326|10322|10327|10323|10325|10321|37
1649164500000|2022-04-05 13:15:00|10325.3|10321.3|10323|10319|10326.7|10322.7|10322|10318|45
1649164510000|2022-04-05 13:15:10|10322|10318|10324.5|10320.5|10326.7|10322.7|10320.3|10316.3|36
1649164520000|2022-04-05 13:15:20|10324.8|10320.8|10323|10319|10324.8|10320.8|10321.8|10317.8|19
1649164530000|2022-04-05 13:15:30|10321|10317|10312.5|10308.5|10321|10317|10309.1|10305.1|176
1649164540000|2022-04-05 13:15:40|10312.3|10308.3|10304.5|10300.5|10312.3|10308.3|10300.5|10296.5|158
1649164550000|2022-04-05 13:15:50|10304|10300|10301.6|10297.6|10304.5|10300.5|10296.6|10291.2|202
1649164560000|2022-04-05 13:16:00|10301.4|10297.4|10309.5|10305.5|10310.2|10306.2|10300.1|10296.1|130
1649164570000|2022-04-05 13:16:10|10309.3|10305.3|10307.5|10303.5|10311.5|10307.5|10304.5|10300.5|72
1649164580000|2022-04-05 13:16:20|10306.5|10302.5|10312.5|10308.5|10314.5|10310.5|10306.5|10302.5|78
1649164590000|2022-04-05 13:16:30|10313|10309|10312.5|10308.5|10317.5|10313.5|10309.5|10305.5|63
1649164600000|2022-04-05 13:16:40|10312|10308|10315.7|10311.7|10319.5|10315.5|10312|10308|64
1649164610000|2022-04-05 13:16:50|10315.8|10311.8|10313|10309|10317.7|10313.7|10313|10309|49
1649164620000|2022-04-05 13:17:00|10313.2|10309.2|10315|10311|10318|10314|10312.5|10308.5|30
1649164630000|2022-04-05 13:17:10|10314.5|10310.5|10313|10309|10316.5|10312.5|10312|10308|50
1649164640000|2022-04-05 13:17:20|10312.5|10308.5|10313|10309|10313|10309|10312|10308|9
1649164650000|2022-04-05 13:17:30|10314|10310|10312.3|10308.3|10315|10311|10312|10308|32
1649164660000|2022-04-05 13:17:40|10312|10308|10307.8|10303.8|10312|10308|10307|10303|27
1649164670000|2022-04-05 13:17:50|10308.5|10304.5|10312|10308|10312|10308|10307.5|10303.5|26
1649164680000|2022-04-05 13:18:00|10311.5|10307.5|10316.8|10312.8|10317|10313|10310.5|10306.5|29
1649164690000|2022-04-05 13:18:10|10319.8|10315.8|10311.5|10307.5|10322.7|10318.7|10311|10307|120
1649164700000|2022-04-05 13:18:20|10312.5|10308.5|10311.5|10307.5|10315|10311|10311.5|10307.5|46
1649164710000|2022-04-05 13:18:30|10310.3|10306.3|10315.5|10311.5|10315.5|10311.5|10310.3|10306.3|16
1649164720000|2022-04-05 13:18:40|10317.5|10313.5|10316|10312|10320.3|10316.3|10315.8|10311.8|24
1649164730000|2022-04-05 13:18:50|10316.3|10312.3|10319.5|10315.5|10321.3|10317.3|10316.3|10312.3|23
1649164740000|2022-04-05 13:19:00|10319.8|10315.8|10332|10328|10334.7|10330.7|10319.5|10315.5|147
1649164750000|2022-04-05 13:19:10|10331.8|10327.8|10327.5|10323.5|10332.3|10328.3|10326|10322|53
1649164760000|2022-04-05 13:19:20|10327|10323|10329|10325|10329.7|10325.7|10327|10323|23
1649164770000|2022-04-05 13:19:30|10328.8|10324.8|10329.5|10325.5|10330|10326|10326|10322|27
1649164780000|2022-04-05 13:19:40|10329.3|10325.3|10329.5|10325.5|10330|10326|10328|10324|12
1649164790000|2022-04-05 13:19:50|10329.7|10325.7|10334|10330|10334|10330|10329.5|10325.5|39
1649164800000|2022-04-05 13:20:00|10334.5|10330.5|10334.7|10330.7|10336|10332|10333.8|10329.8|46
1649164810000|2022-04-05 13:20:10|10335|10331|10337|10333|10339.7|10335.7|10335|10331|53
1649164820000|2022-04-05 13:20:20|10337.2|10333.2|10340.5|10336.5|10343|10339|10337.2|10333.2|98
1649164830000|2022-04-05 13:20:30|10340|10336|10334.7|10330.7|10340.5|10336.5|10334.7|10330.7|46
1649164840000|2022-04-05 13:20:40|10336.5|10332.5|10332.7|10328.7|10336.5|10332.5|10331.7|10327.7|34
1649164850000|2022-04-05 13:20:50|10332.5|10328.5|10332.7|10328.7|10334.5|10330.5|10332.5|10328.5|19
1649164860000|2022-04-05 13:21:00|10333.2|10329.2|10334.5|10330.5|10337.2|10333.2|10333.2|10329.2|51
1649164870000|2022-04-05 13:21:10|10334|10330|10332.5|10328.5|10335.5|10331|10330.5|10326.5|40
1649164880000|2022-04-05 13:21:20|10333|10329|10334.2|10330.2|10335.7|10331.7|10332.5|10328.5|32
1649164890000|2022-04-05 13:21:30|10333.5|10329.5|10335.2|10331.2|10335.2|10331.2|10332.5|10328.5|31
1649164900000|2022-04-05 13:21:40|10335.7|10331.7|10334.5|10330.5|10337.5|10333.5|10332|10328|28
1649164910000|2022-04-05 13:21:50|10334|10330|10333.2|10329.2|10334.5|10330.5|10332.7|10328.7|13
1649164920000|2022-04-05 13:22:00|10333.9|10329.9|10334.7|10330.7|10338.5|10334.5|10333.5|10329.5|47
1649164930000|2022-04-05 13:22:10|10335|10331|10333|10329|10336.2|10332.2|10332.5|10328.5|18
1649164940000|2022-04-05 13:22:20|10332.5|10328.5|10335.4|10331.4|10336|10332|10332.5|10328.5|29
1649164950000|2022-04-05 13:22:30|10334.9|10330.9|10336.4|10332.4|10336.7|10332.7|10332.9|10328.9|27
1649164960000|2022-04-05 13:22:40|10336.9|10332.9|10339.4|10335.4|10342.7|10338.7|10334.9|10330.9|55
1649164970000|2022-04-05 13:22:50|10339.9|10335.9|10339.4|10335.4|10340.2|10336.2|10338.2|10334.2|30
1649164980000|2022-04-05 13:23:00|10339.7|10335.7|10340.7|10336.7|10342.4|10338.4|10339.7|10335.7|37
1649164990000|2022-04-05 13:23:10|10340.4|10336.4|10340.4|10336.4|10340.4|10336.4|10338.2|10334.2|11
1649165000000|2022-04-05 13:23:20|10340.7|10336.7|10338.4|10334.4|10342.9|10338.9|10337.9|10333.9|32
1649165010000|2022-04-05 13:23:30|10338.7|10334.7|10339.4|10335.4|10340.4|10336.4|10337.7|10333.7|15
1649165020000|2022-04-05 13:23:40|10339.7|10335.7|10342.4|10338.4|10342.4|10338.4|10339.7|10335.7|17
1649165030000|2022-04-05 13:23:50|10342.2|10338.2|10340.2|10336.2|10342.4|10338.4|10339.4|10335.4|22
1649165040000|2022-04-05 13:24:00|10340.4|10336.4|10334.4|10330.4|10340.9|10336.9|10334.4|10330.4|42
1649165050000|2022-04-05 13:24:10|10334.7|10330.7|10335.4|10331.4|10337.9|10333.9|10334.7|10330.7|31
1649165060000|2022-04-05 13:24:20|10335.9|10331.9|10334.4|10330.4|10335.9|10331.9|10332.9|10328.9|28
1649165070000|2022-04-05 13:24:30|10334.2|10330.2|10328.2|10324.2|10334.4|10330.4|10327.7|10323.7|115
1649165080000|2022-04-05 13:24:40|10328.5|10324.5|10328.5|10324.5|10331|10327|10328.2|10324.2|12
1649165090000|2022-04-05 13:24:50|10329|10325|10327.2|10323.2|10330.2|10326.2|10325.7|10321.7|15
1649165100000|2022-04-05 13:25:00|10327.5|10323.5|10310.1|10306.1|10327.5|10323.5|10308.3|10304.3|157
1649165110000|2022-04-05 13:25:10|10311.1|10307.1|10314.8|10310.8|10314.8|10310.8|10306.6|10302.6|98
1649165120000|2022-04-05 13:25:20|10315.1|10311.1|10320.1|10316.1|10321.8|10317.8|10312.8|10308.8|104
1649165130000|2022-04-05 13:25:30|10319.8|10315.8|10321.1|10317.1|10321.1|10317.1|10317.3|10313.3|30
1649165140000|2022-04-05 13:25:40|10321.5|10317.5|10323.3|10319.3|10325.1|10321.1|10319.1|10315.1|43
1649165150000|2022-04-05 13:25:50|10325.1|10321.1|10325|10321|10326.1|10322.1|10324|10320|16
1649165160000|2022-04-05 13:26:00|10324.5|10320.5|10325|10321|10325.5|10321.5|10323|10319|14
1649165170000|2022-04-05 13:26:10|10326.5|10322.5|10336.5|10332.5|10336.5|10332.5|10326.5|10322.5|79
1649165180000|2022-04-05 13:26:20|10336.3|10332.3|10334.2|10330.2|10337|10333|10334.2|10330.2|24
1649165190000|2022-04-05 13:26:30|10335|10331|10335.5|10331.5|10336.5|10332.5|10335|10331|11
1649165200000|2022-04-05 13:26:40|10336.4|10332.4|10337.5|10333.5|10339.2|10335.2|10335.2|10331.2|26
1649165210000|2022-04-05 13:26:50|10337|10333|10335|10331|10337.5|10333.5|10334.5|10330.5|13
1649165220000|2022-04-05 13:27:00|10334.5|10330.5|10335.8|10331.8|10337.5|10333.5|10334.5|10330.5|17
1649165230000|2022-04-05 13:27:10|10335|10331|10332|10328|10335|10331|10331.6|10327.6|38
1649165240000|2022-04-05 13:27:20|10331|10327|10333|10329|10333|10329|10326.3|10322.3|84
1649165250000|2022-04-05 13:27:30|10332.7|10328.7|10328|10324|10332.7|10328.7|10327|10323|15
1649165260000|2022-04-05 13:27:40|10328.3|10324.3|10329.2|10325.2|10330.8|10326.8|10327|10323|13
1649165270000|2022-04-05 13:27:50|10330.5|10326.5|10329|10325|10331.2|10327.2|10328.5|10324.5|7
1649165280000|2022-04-05 13:28:00|10329.2|10325.2|10328|10324|10330.5|10326.5|10326.5|10322.5|25
1649165290000|2022-04-05 13:28:10|10327.8|10323.8|10328.5|10324.5|10329.7|10325.7|10326.5|10322.5|28
1649165300000|2022-04-05 13:28:20|10329|10325|10335.7|10331.7|10336|10332|10328.8|10324.8|123
1649165310000|2022-04-05 13:28:30|10336|10332|10333|10329|10336.9|10332.9|10333|10329|30
1649165320000|2022-04-05 13:28:40|10333.7|10329.7|10333|10329|10334.7|10330.7|10333|10329|4
1649165330000|2022-04-05 13:28:50|10332.5|10328.5|10333|10329|10333.5|10329.5|10332.5|10328.5|5
1649165340000|2022-04-05 13:29:00|10333.2|10329.2|10334|10330|10336.7|10332.7|10333|10329|29
1649165350000|2022-04-05 13:29:10|10334.4|10330.4|10333|10329|10336|10332|10333|10329|21
1649165360000|2022-04-05 13:29:20|10332.7|10328.7|10330.2|10326.2|10332.7|10328.7|10330|10326|16
1649165370000|2022-04-05 13:29:30|10330|10326|10330|10326|10332.5|10328.5|10326.7|10322.7|54
1649165380000|2022-04-05 13:29:40|10330.4|10326.4|10327.5|10323.5|10332|10328|10324.2|10320.2|22
1649165390000|2022-04-05 13:29:50|10327.7|10323.7|10330.5|10326.5|10333.5|10329.5|10327.3|10323.3|19
1649165400000|2022-04-05 13:30:00|10329.5|10325.5|10326.5|10322.5|10331.7|10327.7|10323.5|10319.5|52
1649165410000|2022-04-05 13:30:10|10327|10323|10326.8|10322.8|10328.1|10324.1|10322.3|10318.3|113
1649165420000|2022-04-05 13:30:20|10326.1|10322.1|10325.5|10321.5|10329|10325|10324.5|10320.5|24
1649165430000|2022-04-05 13:30:30|10326|10322|10327.5|10323.5|10327.5|10323.5|10324.3|10320.3|29
1649165440000|2022-04-05 13:30:40|10327.8|10323.8|10322.8|10318.8|10327.8|10323.8|10322.5|10318.5|28
1649165450000|2022-04-05 13:30:50|10323|10319|10320.1|10316.1|10323.6|10319.6|10314.3|10310.3|107
1649165460000|2022-04-05 13:31:00|10320.6|10316.6|10322.8|10318.8|10325.1|10321.1|10320.1|10316.1|21
1649165470000|2022-04-05 13:31:10|10322.3|10318.3|10331.1|10327.1|10331.8|10327.8|10322.3|10318.3|160
1649165480000|2022-04-05 13:31:20|10331.8|10327.8|10338.8|10334.8|10341.3|10337.3|10331.6|10327.6|128
1649165490000|2022-04-05 13:31:30|10339|10335|10340|10336|10341.5|10337.5|10338|10334|24
1649165500000|2022-04-05 13:31:40|10340.5|10336.5|10352.5|10348.5|10353.5|10349.5|10338|10334|131
1649165510000|2022-04-05 13:31:50|10352|10348|10355.2|10351.2|10360|10356|10350.8|10346.8|156
1649165520000|2022-04-05 13:32:00|10354.5|10350.5|10356.7|10352.7|10360.2|10356.2|10354|10350|109
1649165530000|2022-04-05 13:32:10|10357|10353|10353.5|10349.5|10357|10353|10352.5|10348.5|33
1649165540000|2022-04-05 13:32:20|10354.5|10350.5|10356.5|10352.5|10357|10353|10352.5|10348.5|25
1649165550000|2022-04-05 13:32:30|10357.2|10353.2|10356.5|10352.5|10357.5|10353.5|10355|10351|35
1649165560000|2022-04-05 13:32:40|10357|10353|10363.2|10359.2|10363.5|10359.5|10357|10353|43
1649165570000|2022-04-05 13:32:50|10363.5|10359.5|10359|10355|10364.7|10360.7|10357|10353|57
1649165580000|2022-04-05 13:33:00|10359.2|10355.2|10358.5|10354.5|10363.7|10359.7|10356.5|10352.5|132
1649165590000|2022-04-05 13:33:10|10359|10355|10360|10356|10361.8|10357.8|10358.5|10354.5|51
1649165600000|2022-04-05 13:33:20|10360.7|10356.7|10364.5|10360.5|10365.8|10361.8|10360.5|10356.5|78
1649165610000|2022-04-05 13:33:30|10364|10360|10362|10358|10366|10362|10359.6|10355.6|67
1649165620000|2022-04-05 13:33:40|10362.6|10358.6|10361|10357|10366.5|10362.5|10358.5|10354.5|103
1649165630000|2022-04-05 13:33:50|10361.5|10357.5|10361.8|10357.8|10361.8|10357.8|10360.5|10356.5|15
1649165640000|2022-04-05 13:34:00|10362|10358|10364|10360|10369.3|10365.3|10361|10357|118
1649165650000|2022-04-05 13:34:10|10364.2|10360.2|10367|10363|10367|10363|10363.5|10359.5|13
1649165660000|2022-04-05 13:34:20|10367.4|10363.4|10368.5|10364.5|10368.5|10364.5|10362.5|10358.5|53
1649165670000|2022-04-05 13:34:30|10369.5|10365.5|10372.2|10368.2|10372.5|10368.5|10368.5|10364.5|68
1649165680000|2022-04-05 13:34:40|10372.7|10368.7|10372|10368|10374|10370|10370.5|10366.5|71
1649165690000|2022-04-05 13:34:50|10372.5|10368.5|10372.7|10368.7|10373.5|10369.5|10370|10366|68
1649165700000|2022-04-05 13:35:00|10373|10369|10364.3|10360.3|10374|10370|10364.1|10360.1|89
1649165710000|2022-04-05 13:35:10|10365|10361|10377.7|10373.7|10382.9|10378.9|10363.5|10359.5|211
1649165720000|2022-04-05 13:35:20|10377.4|10373.4|10375.9|10371.9|10379.1|10375.1|10374.9|10370.9|57
1649165730000|2022-04-05 13:35:30|10375.5|10371.5|10372.9|10368.9|10377.7|10373.7|10370.5|10366.5|114
1649165740000|2022-04-05 13:35:40|10373.2|10369.2|10377.7|10373.7|10378.4|10374.4|10370.9|10366.9|44
1649165750000|2022-04-05 13:35:50|10377.9|10373.9|10378.7|10374.7|10379.4|10375.4|10372.9|10368.9|58
1649165760000|2022-04-05 13:36:00|10378.4|10374.4|10383.4|10379.4|10387.4|10383.4|10377.7|10373.7|173
1649165770000|2022-04-05 13:36:10|10383.6|10379.6|10385.9|10381.9|10386.9|10382.9|10383.4|10379.4|84
1649165780000|2022-04-05 13:36:20|10387.4|10383.4|10386.4|10382.4|10391.6|10387.6|10383.6|10379.6|132
1649165790000|2022-04-05 13:36:30|10386.9|10382.9|10382|10378|10386.9|10382.9|10381|10377|205
1649165800000|2022-04-05 13:36:40|10382.5|10378.5|10380.3|10376.3|10383.5|10379.5|10379|10375|59
1649165810000|2022-04-05 13:36:50|10380.5|10376.5|10380.8|10376.8|10381.8|10377.8|10379.3|10375.3|36
1649165820000|2022-04-05 13:37:00|10381|10377|10387|10383|10387.2|10383.2|10380.8|10376.8|77
1649165830000|2022-04-05 13:37:10|10386.8|10382.8|10385|10381|10387.5|10383.5|10385|10381|15
1649165840000|2022-04-05 13:37:20|10384.7|10380.7|10384|10380|10386.5|10382.5|10382.5|10378.5|38
1649165850000|2022-04-05 13:37:30|10383.8|10379.8|10381|10377|10384|10380|10381|10377|25
1649165860000|2022-04-05 13:37:40|10380.8|10376.8|10380.5|10376.5|10381|10377|10378.3|10374.3|37
1649165870000|2022-04-05 13:37:50|10380.7|10376.7|10382.3|10378.3|10382.3|10378.3|10376.5|10372.5|67
1649165880000|2022-04-05 13:38:00|10383|10379|10384|10380|10386.5|10382.5|10383|10379|51
1649165890000|2022-04-05 13:38:10|10383.8|10379.8|10383.3|10379.3|10384|10380|10382|10378|19
1649165900000|2022-04-05 13:38:20|10383.5|10379.5|10385|10381|10386.5|10382.5|10383.5|10379.5|27
1649165910000|2022-04-05 13:38:30|10384.3|10380.3|10384.8|10380.8|10385.5|10381.5|10382.7|10378.7|33
1649165920000|2022-04-05 13:38:40|10384.5|10380.5|10378|10374|10385|10381|10377.5|10373.5|59
1649165930000|2022-04-05 13:38:50|10377.8|10373.8|10372.3|10368.3|10377.8|10373.8|10368.5|10364.5|72
1649165940000|2022-04-05 13:39:00|10372|10368|10372.8|10368.8|10375|10371|10372|10368|33
1649165950000|2022-04-05 13:39:10|10373|10369|10380|10376|10381.5|10377.5|10373|10369|49
1649165960000|2022-04-05 13:39:20|10379.8|10375.8|10375.5|10371.5|10381|10377|10375.5|10371.5|28
1649165970000|2022-04-05 13:39:30|10376|10372|10374.7|10370.7|10376|10372|10370|10366|132
1649165980000|2022-04-05 13:39:40|10375.2|10371.2|10373.5|10369.5|10377.7|10373.7|10373.5|10369.5|42
1649165990000|2022-04-05 13:39:50|10373.7|10369.7|10374.7|10370.7|10376.5|10372.5|10373.7|10369.7|10
1649166000000|2022-04-05 13:40:00|10374.3|10370.3|10369.5|10365.5|10376.5|10372.5|10369.5|10365.5|30
1649166010000|2022-04-05 13:40:10|10369|10365|10369.3|10365.3|10373|10369|10369|10365|51
1649166020000|2022-04-05 13:40:20|10369.2|10365.2|10376|10372|10376|10372|10369|10365|17
1649166030000|2022-04-05 13:40:30|10376.2|10372.2|10372.5|10368.5|10378.2|10374.2|10371.3|10367.3|40
1649166040000|2022-04-05 13:40:40|10373|10369|10373.5|10369.5|10373.5|10369.5|10369|10365|23
1649166050000|2022-04-05 13:40:50|10373|10369|10372.5|10368.5|10374.5|10370.5|10372.3|10368.3|24
1649166060000|2022-04-05 13:41:00|10372.2|10368.2|10373.8|10369.8|10375.7|10371.7|10371.3|10367.3|28
1649166070000|2022-04-05 13:41:10|10373.5|10369.5|10374|10370|10376|10372|10372.8|10368.8|11
1649166080000|2022-04-05 13:41:20|10374.5|10370.5|10361.5|10357.5|10376|10372|10359.8|10355.8|258
1649166090000|2022-04-05 13:41:30|10362|10358|10360.5|10356.5|10363|10359|10360.5|10356.5|16
1649166100000|2022-04-05 13:41:40|10359.8|10355.8|10355.8|10351.8|10360.8|10356.8|10354.6|10350.6|61
1649166110000|2022-04-05 13:41:50|10357.1|10353.1|10353.1|10349.1|10357.8|10353.8|10353|10349|56
1649166120000|2022-04-05 13:42:00|10352.8|10348.8|10354.1|10350.1|10357.1|10353.1|10352.8|10348.8|54
1649166130000|2022-04-05 13:42:10|10354.3|10350.3|10355.1|10351.1|10355.6|10351.6|10353.6|10349.6|14
1649166140000|2022-04-05 13:42:20|10354.8|10350.8|10363.5|10359.5|10365|10361|10354.8|10350.8|82
1649166150000|2022-04-05 13:42:30|10365.3|10361.3|10369.3|10365.3|10370.5|10366.5|10363.5|10359.5|120
1649166160000|2022-04-05 13:42:40|10368.5|10364.5|10373.5|10369.5|10375|10371|10367|10363|33
1649166170000|2022-04-05 13:42:50|10373.7|10369.7|10381.5|10377.5|10382.5|10378.5|10373.7|10369.7|104
1649166180000|2022-04-05 13:43:00|10381|10377|10384.4|10380.4|10387.6|10383.6|10381|10377|107
1649166190000|2022-04-05 13:43:10|10384.1|10380.1|10384.4|10380.4|10385.4|10381.4|10382.6|10378.6|29
1649166200000|2022-04-05 13:43:20|10384.6|10380.6|10385.4|10381.4|10387.4|10383.4|10384.6|10380.6|43
1649166210000|2022-04-05 13:43:30|10384.9|10380.9|10388.3|10384.3|10388.3|10384.3|10384.3|10380.3|56
1649166220000|2022-04-05 13:43:40|10388.8|10384.8|10382.4|10378.4|10388.8|10384.8|10382.4|10378.4|32
1649166230000|2022-04-05 13:43:50|10382.1|10378.1|10385.8|10381.8|10387.3|10383.3|10382.1|10378.1|38
1649166240000|2022-04-05 13:44:00|10386.3|10382.3|10385.8|10381.8|10388.3|10384.3|10385.3|10381.3|36
1649166250000|2022-04-05 13:44:10|10384.7|10380.7|10381.9|10377.9|10384.7|10380.7|10380.9|10376.9|40
1649166260000|2022-04-05 13:44:20|10382.1|10378.1|10383.4|10379.4|10385.6|10381.6|10382.1|10378.1|17
1649166270000|2022-04-05 13:44:30|10383.6|10379.6|10381.6|10377.6|10385.1|10381.1|10381.1|10377.1|25
1649166280000|2022-04-05 13:44:40|10380.9|10376.9|10379.4|10375.4|10380.9|10376.9|10378.4|10374.4|14
1649166290000|2022-04-05 13:44:50|10379.1|10375.1|10383.4|10379.4|10383.6|10379.6|10378.4|10374.4|23
1649166300000|2022-04-05 13:45:00|10383.6|10379.6|10377.4|10373.4|10384.3|10380.3|10377.4|10373.4|37
1649166310000|2022-04-05 13:45:10|10377.9|10373.9|10377.4|10373.4|10380.1|10376.1|10376.4|10372.4|32
1649166320000|2022-04-05 13:45:20|10377.6|10373.6|10364.9|10360.9|10378.4|10374.4|10363.9|10359.9|80
1649166330000|2022-04-05 13:45:30|10364.2|10360.2|10360.4|10356.4|10365.2|10361.2|10358|10354|96
1649166340000|2022-04-05 13:45:40|10360.7|10356.7|10358.5|10354.5|10363.4|10359.4|10358.2|10354.2|45
1649166350000|2022-04-05 13:45:50|10359|10355|10356.3|10352.3|10362.7|10358.7|10355|10351|58
1649166360000|2022-04-05 13:46:00|10356|10352|10354|10350|10356.5|10352.5|10353|10349|55
1649166370000|2022-04-05 13:46:10|10353.8|10349.8|10360.4|10356.4|10362.4|10358.4|10353.3|10349.3|80
1649166380000|2022-04-05 13:46:20|10360.9|10356.9|10364.9|10360.9|10364.9|10360.9|10356|10352|70
1649166390000|2022-04-05 13:46:30|10363.9|10359.9|10368.4|10364.4|10368.4|10364.4|10361.9|10357.9|30
1649166400000|2022-04-05 13:46:40|10368.1|10364.1|10371.4|10367.4|10371.9|10367.9|10367.2|10363.2|50
1649166410000|2022-04-05 13:46:50|10372.2|10368.2|10370.7|10366.7|10375.7|10371.7|10369.4|10365.4|47
1649166420000|2022-04-05 13:47:00|10370.4|10366.4|10375.4|10371.4|10375.4|10371.4|10368.9|10364.9|29
1649166430000|2022-04-05 13:47:10|10374.4|10370.4|10371.4|10367.4|10378.9|10374.9|10370.4|10366.4|56
1649166440000|2022-04-05 13:47:20|10371.2|10367.2|10360.4|10356.4|10371.4|10367.4|10358.5|10354.5|83
1649166450000|2022-04-05 13:47:30|10360.9|10356.9|10359|10355|10360.9|10356.9|10358.2|10354.2|30
1649166460000|2022-04-05 13:47:40|10358.4|10354.4|10360|10356|10360.7|10356.7|10357.2|10353.2|15
1649166470000|2022-04-05 13:47:50|10359.9|10355.9|10368.4|10364.4|10370.9|10366.9|10359.5|10355.5|62
1649166480000|2022-04-05 13:48:00|10369.1|10365.1|10374.4|10370.4|10376.4|10372.4|10369.1|10365.1|29
1649166490000|2022-04-05 13:48:10|10374.2|10370.2|10368.9|10364.9|10376.4|10372.4|10368.9|10364.9|33
1649166500000|2022-04-05 13:48:20|10369.4|10365.4|10361|10357|10370.4|10366.4|10361|10357|60
1649166510000|2022-04-05 13:48:30|10361.7|10357.7|10361|10357|10365.5|10361.5|10361|10357|56
1649166520000|2022-04-05 13:48:40|10361.5|10357.5|10363|10359|10365|10361|10359|10355|33
1649166530000|2022-04-05 13:48:50|10363.7|10359.7|10358|10354|10363.7|10359.7|10358|10354|120
1649166540000|2022-04-05 13:49:00|10359|10355|10359|10355|10360.3|10356.3|10356.5|10352.5|24
1649166550000|2022-04-05 13:49:10|10358.5|10354.5|10362.5|10358.5|10362.5|10358.5|10357.5|10353.5|20
1649166560000|2022-04-05 13:49:20|10362|10358|10363|10359|10364.5|10360.5|10359.8|10355.8|20
1649166570000|2022-04-05 13:49:30|10361.6|10357.6|10357.8|10353.8|10361.6|10357.6|10357.3|10353.3|21
1649166580000|2022-04-05 13:49:40|10357.3|10353.3|10360.5|10356.5|10361.2|10357.2|10356|10352|99
1649166590000|2022-04-05 13:49:50|10360.2|10356.2|10358.5|10354.5|10361|10357|10357.8|10353.8|12
1649166600000|2022-04-05 13:50:00|10360|10356|10362.5|10358.5|10362.5|10358.5|10359.5|10355.5|15
1649166610000|2022-04-05 13:50:10|10362.7|10358.7|10358.5|10354.5|10367|10363|10357.8|10353.8|66
1649166620000|2022-04-05 13:50:20|10359|10355|10357.5|10353.5|10359|10355|10356.8|10352.8|15
1649166630000|2022-04-05 13:50:30|10357|10353|10356.3|10352.3|10358.8|10354.8|10356|10352|44
1649166640000|2022-04-05 13:50:40|10356.5|10352.5|10357.8|10353.8|10361|10357|10356.3|10352.3|32
1649166650000|2022-04-05 13:50:50|10357.5|10353.5|10359.5|10355.5|10360.2|10356.2|10357.5|10353.5|18
1649166660000|2022-04-05 13:51:00|10360|10356|10358.3|10354.3|10362|10358|10357.3|10353.3|26
1649166670000|2022-04-05 13:51:10|10358.8|10354.8|10363.8|10359.8|10364|10360|10358.5|10354.5|38
1649166680000|2022-04-05 13:51:20|10364|10360|10367.8|10363.8|10368.8|10364.8|10363.8|10359.8|38
1649166690000|2022-04-05 13:51:30|10368|10364|10364.3|10360.3|10368|10364|10364.3|10360.3|20
1649166700000|2022-04-05 13:51:40|10364.5|10360.5|10364.8|10360.8|10366|10362|10364.3|10360.3|2
1649166710000|2022-04-05 13:51:50|10365|10361|10358|10354|10365|10361|10357.3|10353.3|41
1649166720000|2022-04-05 13:52:00|10357.3|10353.3|10359.3|10355.3|10360.5|10356.5|10355.3|10351.3|59
1649166730000|2022-04-05 13:52:10|10359.5|10355.5|10363|10359|10363|10359|10359.3|10355.3|11
1649166740000|2022-04-05 13:52:20|10362.8|10358.8|10363|10359|10366|10362|10359.5|10355.5|23
1649166750000|2022-04-05 13:52:30|10363.5|10359.5|10364|10360|10366.5|10362.5|10363.5|10359.5|13
1649166760000|2022-04-05 13:52:40|10362.9|10358.9|10360|10356|10365|10361|10360|10356|16
1649166770000|2022-04-05 13:52:50|10360.5|10356.5|10361|10357|10361.5|10357.5|10357|10353|47
1649166780000|2022-04-05 13:53:00|10360.8|10356.8|10364|10360|10364.5|10360.5|10357.6|10353.6|11
1649166790000|2022-04-05 13:53:10|10365.5|10361.5|10364.8|10360.8|10367.8|10363.8|10363.5|10359.5|73
1649166800000|2022-04-05 13:53:20|10364.5|10360.5|10363.8|10359.8|10364.8|10360.8|10362.8|10358.8|11
1649166810000|2022-04-05 13:53:30|10363.5|10359.5|10364.3|10360.3|10364.8|10360.8|10363.3|10359.3|5
1649166820000|2022-04-05 13:53:40|10364.5|10360.5|10363|10359|10365.5|10361.5|10362.8|10358.8|14
1649166830000|2022-04-05 13:53:50|10362.8|10358.8|10356|10352|10362.8|10358.8|10355.8|10351.8|32
1649166840000|2022-04-05 13:54:00|10356.3|10352.3|10357|10353|10358|10354|10354.2|10350.2|27
1649166850000|2022-04-05 13:54:10|10356.5|10352.5|10355|10351|10357.5|10353.5|10353.5|10349.5|22
1649166860000|2022-04-05 13:54:20|10354.3|10350.3|10347.3|10343.3|10354.5|10350.5|10345.6|10341.6|206
1649166870000|2022-04-05 13:54:30|10348.3|10344.3|10346|10342|10351|10347|10345.5|10341.5|43
1649166880000|2022-04-05 13:54:40|10345.8|10341.8|10343.3|10339.3|10347.6|10343.6|10341.1|10337.1|64
1649166890000|2022-04-05 13:54:50|10343.5|10339.5|10345.8|10341.8|10346.8|10342.8|10340.8|10336.8|55
1649166900000|2022-04-05 13:55:00|10346|10342|10341.6|10337.6|10346|10342|10340.3|10336.3|34
1649166910000|2022-04-05 13:55:10|10342.1|10338.1|10336.6|10332.6|10343.6|10339.6|10335.1|10331.1|131
1649166920000|2022-04-05 13:55:20|10335.3|10331.3|10339.1|10335.1|10341.1|10337.1|10335.3|10331.3|29
1649166930000|2022-04-05 13:55:30|10340.8|10336.8|10333.8|10329.8|10341.6|10337.6|10333.8|10329.8|73
1649166940000|2022-04-05 13:55:40|10333.3|10329.3|10334.6|10330.6|10335.1|10331.1|10329.1|10325.1|78
1649166950000|2022-04-05 13:55:50|10334.9|10330.9|10337.6|10333.6|10341.8|10337.8|10334.9|10330.9|36
1649166960000|2022-04-05 13:56:00|10337.3|10333.3|10335.1|10331.1|10340.6|10336.6|10334.8|10330.8|22
1649166970000|2022-04-05 13:56:10|10333.9|10329.9|10333.4|10329.4|10336.8|10332.8|10332.9|10328.9|58
1649166980000|2022-04-05 13:56:20|10333.6|10329.6|10331.8|10327.8|10339.1|10335.1|10329.6|10325.6|59
1649166990000|2022-04-05 13:56:30|10332.3|10328.3|10335.1|10331.1|10337.3|10333.3|10331.1|10327.1|67
1649167000000|2022-04-05 13:56:40|10335.6|10331.6|10336.3|10332.3|10336.6|10332.6|10335.4|10331.4|14
1649167010000|2022-04-05 13:56:50|10336.6|10332.6|10342.8|10338.8|10342.8|10338.8|10336.6|10332.6|34
1649167020000|2022-04-05 13:57:00|10343.3|10339.3|10351.8|10347.8|10352.6|10348.6|10343.3|10339.3|51
1649167030000|2022-04-05 13:57:10|10351.6|10347.6|10348.6|10344.6|10355.3|10351.3|10348.6|10344.6|43
1649167040000|2022-04-05 13:57:20|10349.1|10345.1|10341.6|10337.6|10349.1|10345.1|10340.1|10336.1|56
1649167050000|2022-04-05 13:57:30|10341.3|10337.3|10339.6|10335.6|10341.3|10337.3|10339.1|10335.1|17
1649167060000|2022-04-05 13:57:40|10339.8|10335.8|10341.3|10337.3|10341.3|10337.3|10339.6|10335.6|10
1649167070000|2022-04-05 13:57:50|10341.6|10337.6|10341.3|10337.3|10342.6|10338.6|10340.1|10336.1|6
1649167080000|2022-04-05 13:58:00|10341.1|10337.1|10341.4|10337.4|10342.1|10338.1|10339.6|10335.6|24
1649167090000|2022-04-05 13:58:10|10342.6|10338.6|10345.8|10341.8|10346.3|10342.3|10342.6|10338.6|29
1649167100000|2022-04-05 13:58:20|10350.1|10342.1|10345.8|10341.8|10350.8|10346.8|10344.1|10340.1|88
1649167110000|2022-04-05 13:58:30|10345.6|10341.6|10342.6|10338.6|10345.6|10341.6|10342.6|10338.6|13
1649167120000|2022-04-05 13:58:40|10342.3|10338.3|10340.1|10336.1|10342.8|10338.8|10339.6|10335.6|13
1649167130000|2022-04-05 13:58:50|10339.9|10335.9|10343.1|10339.1|10343.3|10339.3|10339.1|10335.1|9
1649167140000|2022-04-05 13:59:00|10341.6|10337.6|10341.6|10337.6|10343.1|10339.1|10339|10335|13
1649167150000|2022-04-05 13:59:10|10341.4|10337.4|10332.1|10328.1|10341.4|10337.4|10332.1|10328.1|43
1649167160000|2022-04-05 13:59:20|10331.9|10327.9|10329.9|10325.9|10334.1|10330.1|10329.4|10325.4|34
1649167170000|2022-04-05 13:59:30|10330.1|10326.1|10335.6|10331.6|10335.6|10331.6|10329.6|10325.6|41
1649167180000|2022-04-05 13:59:40|10335.3|10331.3|10338.1|10334.1|10339.1|10335.1|10335.1|10331.1|36
1649167190000|2022-04-05 13:59:50|10339.1|10335.1|10340.1|10336.1|10341.6|10337.6|10338.6|10334.6|20
1649167200000|2022-04-05 14:00:00|10336.6|10332.6|10334.1|10330.1|10338.1|10334.1|10333.9|10329.9|40
1649167210000|2022-04-05 14:00:10|10334.3|10330.3|10329.1|10325.1|10336.6|10332.6|10329.1|10325.1|52
1649167220000|2022-04-05 14:00:20|10329.5|10325.5|10327.1|10323.1|10331.3|10327.3|10324.3|10320.3|97
1649167230000|2022-04-05 14:00:30|10327.8|10323.8|10329.1|10325.1|10329.6|10325.6|10327.4|10323.4|78
1649167240000|2022-04-05 14:00:40|10328.4|10324.4|10328.4|10324.4|10335.1|10331.1|10328.1|10324.1|93
1649167250000|2022-04-05 14:00:50|10329.1|10325.1|10328.4|10324.4|10332.1|10328.1|10328.4|10324.4|16
1649167260000|2022-04-05 14:01:00|10328.1|10324.1|10328.4|10324.4|10329.4|10325.4|10326.4|10322.4|34
1649167270000|2022-04-05 14:01:10|10327.9|10323.9|10322.4|10318.4|10329.6|10325.6|10320.6|10316.6|87
1649167280000|2022-04-05 14:01:20|10322.6|10318.6|10321.4|10317.4|10323.6|10319.6|10316.6|10312.6|94
1649167290000|2022-04-05 14:01:30|10321.6|10317.6|10317.6|10313.6|10321.9|10317.9|10317.4|10313.4|58
1649167300000|2022-04-05 14:01:40|10317.9|10313.9|10324.1|10320.1|10325.3|10321.3|10317.6|10313.6|112
1649167310000|2022-04-05 14:01:50|10323.2|10319.2|10320.1|10316.1|10325.1|10321.1|10318.8|10314.8|35
1649167320000|2022-04-05 14:02:00|10319.6|10315.6|10318.1|10314.1|10319.6|10315.6|10316.6|10312.6|22
1649167330000|2022-04-05 14:02:10|10317.9|10313.9|10314.6|10310.6|10317.9|10313.9|10308.9|10304.9|103
1649167340000|2022-04-05 14:02:20|10314.9|10310.9|10314.3|10310.3|10315.9|10311.9|10312.8|10308.8|40
1649167350000|2022-04-05 14:02:30|10314.1|10310.1|10316.9|10312.9|10317.3|10313.3|10309.1|10305.1|72
1649167360000|2022-04-05 14:02:40|10317.1|10313.1|10315.6|10311.6|10318.1|10314.1|10314.6|10310.6|27
1649167370000|2022-04-05 14:02:50|10316.6|10312.6|10314.6|10310.6|10319.1|10315.1|10313.9|10309.9|38
1649167380000|2022-04-05 14:03:00|10315.1|10311.1|10312.6|10308.6|10315.1|10311.1|10312.1|10308.1|45
1649167390000|2022-04-05 14:03:10|10312.1|10308.1|10322.6|10318.6|10322.9|10318.9|10311.1|10307.1|105
1649167400000|2022-04-05 14:03:20|10321.3|10317.3|10324.6|10320.6|10327.3|10323.3|10320.6|10316.6|48
1649167410000|2022-04-05 14:03:30|10325.3|10321.3|10324.8|10320.8|10329.3|10325.3|10324.8|10320.8|52
1649167420000|2022-04-05 14:03:40|10322.6|10318.6|10319.3|10315.3|10322.6|10318.6|10317.6|10313.6|31
1649167430000|2022-04-05 14:03:50|10319.1|10315.1|10323.6|10319.6|10326.1|10322.1|10318.6|10314.6|31
1649167440000|2022-04-05 14:04:00|10323.1|10319.1|10320.6|10316.6|10323.1|10319.1|10319.8|10315.8|23
1649167450000|2022-04-05 14:04:10|10320.1|10316.1|10320.1|10316.1|10320.6|10316.6|10317.8|10313.8|21
1649167460000|2022-04-05 14:04:20|10319.8|10315.8|10321.3|10317.3|10322.1|10318.1|10319.8|10315.8|10
1649167470000|2022-04-05 14:04:30|10321.6|10317.6|10319.1|10315.1|10321.8|10317.8|10316.1|10312.1|40
1649167480000|2022-04-05 14:04:40|10318.3|10314.3|10317.6|10313.6|10318.8|10314.8|10316.1|10312.1|11
1649167490000|2022-04-05 14:04:50|10318.3|10314.3|10309.6|10305.6|10318.3|10314.3|10308.9|10304.9|55
1649167500000|2022-04-05 14:05:00|10309.3|10305.3|10312.3|10308.3|10312.3|10308.3|10307.1|10303.1|40
1649167510000|2022-04-05 14:05:10|10314.1|10310.1|10320.6|10316.6|10321.6|10317.6|10312.6|10308.6|82
1649167520000|2022-04-05 14:05:20|10320.1|10316.1|10312.9|10308.9|10323.6|10319.6|10310.1|10306.1|112
1649167530000|2022-04-05 14:05:30|10312.6|10308.6|10316.6|10312.6|10316.6|10312.6|10311.6|10307.6|24
1649167540000|2022-04-05 14:05:40|10316.3|10312.3|10315.3|10311.3|10316.9|10312.9|10313.6|10309.6|21
1649167550000|2022-04-05 14:05:50|10315.6|10311.6|10310.6|10306.6|10316.6|10312.6|10310.6|10306.6|23
1649167560000|2022-04-05 14:06:00|10311.1|10307.1|10304.6|10300.6|10311.1|10307.1|10302.4|10298.4|83
1649167570000|2022-04-05 14:06:10|10304.8|10300.8|10301.9|10297.9|10305.3|10301.3|10301.4|10297.4|42
1649167580000|2022-04-05 14:06:20|10298.9|10294.9|10270|10266|10298.9|10294.9|10259.7|10255.7|1321
1649167590000|2022-04-05 14:06:30|10269.8|10265.8|10265.7|10261.7|10270.2|10266.2|10261.7|10257.7|139
1649167600000|2022-04-05 14:06:40|10264.8|10260.8|10265|10261|10268.5|10264.5|10260.7|10256.7|224
1649167610000|2022-04-05 14:06:50|10265.2|10261.2|10264.7|10260.7|10270.2|10266.2|10263|10257|248
1649167620000|2022-04-05 14:07:00|10264.3|10260.3|10260.8|10256.8|10267.5|10263.5|10260.5|10256.5|124
1649167630000|2022-04-05 14:07:10|10261|10257|10253.3|10249.3|10261|10257|10249.8|10245.8|408
1649167640000|2022-04-05 14:07:20|10253.5|10249.5|10257.3|10253.3|10258.3|10254.3|10253|10249|73
1649167650000|2022-04-05 14:07:30|10257|10253|10259.8|10255.8|10259.8|10255.8|10252.8|10248.8|133
1649167660000|2022-04-05 14:07:40|10258.8|10254.8|10254.8|10250.8|10260|10256|10247.3|10243.3|171
1649167670000|2022-04-05 14:07:50|10255.8|10251.8|10253.8|10249.8|10255.8|10251.8|10246|10242|115
1649167680000|2022-04-05 14:08:00|10254.8|10250.8|10250|10246|10256|10252|10247.3|10243.3|79
1649167690000|2022-04-05 14:08:10|10249.8|10245.8|10244.8|10240.8|10250|10246|10244.1|10240.1|88
1649167700000|2022-04-05 14:08:20|10245.3|10241.3|10247.8|10243.8|10247.8|10243.8|10242.8|10238.8|156
1649167710000|2022-04-05 14:08:30|10247.5|10243.5|10242.3|10238.3|10249.3|10245.3|10240.1|10236.1|223
1649167720000|2022-04-05 14:08:40|10242.1|10238.1|10242.8|10238.8|10249.8|10245.8|10241.6|10237.6|104
1649167730000|2022-04-05 14:08:50|10242.6|10238.6|10246.8|10242.8|10248.3|10244.3|10242.1|10238.1|69
1649167740000|2022-04-05 14:09:00|10247.4|10243.4|10255.8|10251.8|10255.8|10251.8|10243.8|10239.8|293
1649167750000|2022-04-05 14:09:10|10255.5|10251.5|10242.8|10238.8|10255.5|10251.5|10240.3|10236.3|251
1649167760000|2022-04-05 14:09:20|10243.3|10239.3|10247.8|10243.8|10248.3|10244.3|10241.8|10237.8|85
1649167770000|2022-04-05 14:09:30|10247.3|10243.3|10257.2|10253.2|10258.7|10254.7|10246.8|10242.8|102
1649167780000|2022-04-05 14:09:40|10256.7|10252.7|10256.7|10252.7|10261.2|10257.2|10254.7|10250.7|119
1649167790000|2022-04-05 14:09:50|10254.7|10250.7|10253.7|10249.7|10257.2|10253.2|10251.7|10247.7|70
1649167800000|2022-04-05 14:10:00|10254|10250|10249.7|10245.7|10255.5|10251.5|10241.8|10237.8|139
1649167810000|2022-04-05 14:10:10|10250|10246|10255.7|10251.7|10257.7|10253.7|10249.2|10245.2|130
1649167820000|2022-04-05 14:10:20|10256.6|10252.6|10257.9|10253.9|10261.7|10257.7|10254.7|10250.7|141
1649167830000|2022-04-05 14:10:30|10257.7|10253.7|10261.4|10257.4|10266.9|10262.9|10257.7|10253.7|119
1649167840000|2022-04-05 14:10:40|10260.9|10256.9|10268.7|10264.7|10275.4|10271.4|10260.7|10256.7|250
1649167850000|2022-04-05 14:10:50|10268.4|10264.4|10276.9|10272.9|10278.6|10274.6|10268.4|10264.4|215
1649167860000|2022-04-05 14:11:00|10275.6|10271.6|10275.4|10271.4|10275.9|10271.9|10270.1|10266.1|121
1649167870000|2022-04-05 14:11:10|10275.6|10271.6|10284.4|10280.4|10285.4|10281.4|10274.9|10270.9|200
1649167880000|2022-04-05 14:11:20|10284.1|10280.1|10287.4|10283.4|10287.6|10283.6|10281.1|10277.1|94
1649167890000|2022-04-05 14:11:30|10287.1|10283.1|10289.1|10285.1|10290.4|10286.4|10282.6|10278.6|119
1649167900000|2022-04-05 14:11:40|10290.1|10286.1|10293.4|10289.4|10293.6|10289.6|10289.9|10285.9|93
1649167910000|2022-04-05 14:11:50|10293.9|10289.9|10297.6|10293.6|10298.1|10294.1|10290.7|10286.7|95
1649167920000|2022-04-05 14:12:00|10298.1|10294.1|10295.9|10291.9|10299.1|10295.1|10294.1|10290.1|53
1649167930000|2022-04-05 14:12:10|10295.6|10291.6|10299.6|10295.6|10300.6|10296.6|10294.9|10290.9|73
1649167940000|2022-04-05 14:12:20|10300.1|10296.1|10300.6|10296.6|10302.1|10298.1|10298.9|10294.9|55
1649167950000|2022-04-05 14:12:30|10299.7|10295.7|10300.8|10296.8|10302.1|10298.1|10297.9|10293.9|43
1649167960000|2022-04-05 14:12:40|10300.9|10296.9|10305|10301|10306.5|10302.5|10298.6|10294.6|132
1649167970000|2022-04-05 14:12:50|10304.8|10300.8|10306.8|10302.8|10309.5|10305.5|10303.3|10299.3|64
1649167980000|2022-04-05 14:13:00|10306.3|10302.3|10309.7|10305.7|10314.5|10310.5|10306.3|10302.3|59
1649167990000|2022-04-05 14:13:10|10310.3|10306.3|10305.3|10301.3|10311.3|10307.3|10305.3|10301.3|40
1649168000000|2022-04-05 14:13:20|10304.5|10300.5|10303.8|10299.8|10306.8|10302.8|10303.8|10299.8|42
1649168010000|2022-04-05 14:13:30|10304|10300|10305|10301|10306|10302|10301.6|10297.6|43
1649168020000|2022-04-05 14:13:40|10304.8|10300.8|10310|10306|10311|10307|10304.1|10300.1|73
1649168030000|2022-04-05 14:13:50|10310.3|10306.3|10307.8|10303.8|10312.5|10308.5|10307.7|10303.7|41
1649168040000|2022-04-05 14:14:00|10307.3|10303.3|10301.5|10297.5|10307.3|10303.3|10301.3|10297.3|62
1649168050000|2022-04-05 14:14:10|10301|10297|10299.3|10295.3|10301|10297|10294.5|10290.5|142
1649168060000|2022-04-05 14:14:20|10300.8|10296.8|10294.3|10290.3|10300.8|10296.8|10294|10290|40
1649168070000|2022-04-05 14:14:30|10294.5|10290.5|10294.8|10290.8|10296|10292|10293.3|10289.3|24
1649168080000|2022-04-05 14:14:40|10294.3|10290.3|10289.3|10285.3|10294.5|10290.5|10288.3|10284.3|85
1649168090000|2022-04-05 14:14:50|10290.3|10286.3|10291|10287|10294|10290|10289.8|10285.8|42
1649168100000|2022-04-05 14:15:00|10290.8|10286.8|10295.5|10291.5|10297.8|10293.8|10288.5|10284.5|55
1649168110000|2022-04-05 14:15:10|10296|10292|10297.8|10293.8|10300.6|10296.6|10296|10292|35
1649168120000|2022-04-05 14:15:20|10298|10294|10293.8|10289.8|10299.5|10295.5|10287.1|10283.1|240
1649168130000|2022-04-05 14:15:30|10293.5|10289.5|10303.9|10299.9|10304.7|10300.7|10292|10288|90
1649168140000|2022-04-05 14:15:40|10303.7|10299.7|10304.7|10300.7|10304.9|10300.9|10301.7|10297.7|31
1649168150000|2022-04-05 14:15:50|10304.4|10300.4|10307.2|10303.2|10307.5|10303.5|10302|10298|105
1649168160000|2022-04-05 14:16:00|10307.9|10303.9|10301|10297|10307.9|10303.9|10300.5|10296.5|146
1649168170000|2022-04-05 14:16:10|10300.9|10296.9|10300.2|10296.2|10302.2|10298.2|10297.3|10293.3|51
1649168180000|2022-04-05 14:16:20|10300.7|10296.7|10300.7|10296.7|10301.7|10297.7|10298.5|10294.5|48
1649168190000|2022-04-05 14:16:30|10300.5|10296.5|10294.5|10290.5|10300.5|10296.5|10291.7|10287.7|55
1649168200000|2022-04-05 14:16:40|10294.7|10290.7|10296.5|10292.5|10297.5|10293.5|10294.7|10290.7|14
1649168210000|2022-04-05 14:16:50|10297|10293|10300.7|10296.7|10302|10298|10296.5|10292.5|86
1649168220000|2022-04-05 14:17:00|10300.2|10296.2|10296.5|10292.5|10301.2|10297.2|10296.5|10292.5|75
1649168230000|2022-04-05 14:17:10|10297.2|10293.2|10298.5|10294.5|10300.5|10296.5|10297.2|10293.2|21
1649168240000|2022-04-05 14:17:20|10299|10295|10282|10278|10300.5|10296.5|10282|10278|96
1649168250000|2022-04-05 14:17:30|10282.5|10278.5|10267.8|10263.8|10282.5|10278.5|10264.3|10260.3|246
1649168260000|2022-04-05 14:17:40|10268.5|10264.5|10266.6|10262.6|10269.5|10265.5|10265.8|10261.8|95
1649168270000|2022-04-05 14:17:50|10266.5|10262.5|10269.3|10265.3|10271.5|10267.5|10266|10262|43
1649168280000|2022-04-05 14:18:00|10268.6|10264.6|10268.3|10264.3|10270|10266|10267.5|10263.5|83
1649168290000|2022-04-05 14:18:10|10269|10265|10265.1|10261.1|10269|10265|10261.5|10257.5|114
1649168300000|2022-04-05 14:18:20|10264.8|10260.8|10270.3|10266.3|10274.1|10270.1|10264.6|10260.6|73
1649168310000|2022-04-05 14:18:30|10270.8|10266.8|10276.6|10272.6|10278.1|10274.1|10269.6|10265.6|51
1649168320000|2022-04-05 14:18:40|10276.8|10272.8|10280.8|10276.8|10281.3|10277.3|10274.1|10270.1|50
1649168330000|2022-04-05 14:18:50|10280.3|10276.3|10279.8|10275.8|10281.6|10277.6|10278.6|10274.6|45
1649168340000|2022-04-05 14:19:00|10278.6|10274.6|10276.6|10272.6|10278.6|10274.6|10274.6|10270.6|43
1649168350000|2022-04-05 14:19:10|10276.3|10272.3|10272.1|10268.1|10277.1|10273.1|10270.4|10266.4|32
1649168360000|2022-04-05 14:19:20|10273.6|10269.6|10274.1|10270.1|10275.8|10271.8|10272.1|10268.1|26
1649168370000|2022-04-05 14:19:30|10273.4|10269.4|10273.1|10269.1|10275.6|10271.6|10272.1|10268.1|17
1649168380000|2022-04-05 14:19:40|10272.9|10268.9|10276.1|10272.1|10276.1|10272.1|10271.1|10267.1|22
1649168390000|2022-04-05 14:19:50|10277.6|10273.6|10279.3|10275.3|10279.3|10275.3|10275.8|10271.8|18
1649168400000|2022-04-05 14:20:00|10280.6|10276.6|10279.6|10275.6|10282.1|10278.1|10276.6|10272.6|42
1649168410000|2022-04-05 14:20:10|10280.1|10276.1|10282.6|10278.6|10283.6|10279.6|10277.1|10273.1|26
1649168420000|2022-04-05 14:20:20|10284.3|10280.3|10294|10290|10296|10292|10284.3|10280.3|70
1649168430000|2022-04-05 14:20:30|10293.5|10289.5|10292.5|10288.5|10294.3|10290.3|10292.5|10288.5|32
1649168440000|2022-04-05 14:20:40|10292|10288|10285.8|10281.8|10292|10288|10285.8|10281.8|23
1649168450000|2022-04-05 14:20:50|10285.5|10281.5|10283|10279|10287|10283|10282|10278|24
1649168460000|2022-04-05 14:21:00|10284|10280|10285.5|10281.5|10287.8|10283.8|10284|10280|25
1649168470000|2022-04-05 14:21:10|10285.1|10281.1|10278.8|10274.8|10285.1|10281.1|10276|10272|41
1649168480000|2022-04-05 14:21:20|10278.5|10274.5|10277.1|10273.1|10279|10275|10276.1|10272.1|17
1649168490000|2022-04-05 14:21:30|10278.7|10274.7|10279.5|10275.5|10281.6|10277.6|10277|10273|39
1649168500000|2022-04-05 14:21:40|10279.1|10275.1|10284.1|10280.1|10284.1|10280.1|10278.6|10274.6|24
1649168510000|2022-04-05 14:21:50|10284.6|10280.6|10276.6|10272.6|10284.8|10280.8|10275.1|10271.1|25
1649168520000|2022-04-05 14:22:00|10276.3|10272.3|10268.1|10264.1|10276.3|10272.3|10263.6|10259.6|186
1649168530000|2022-04-05 14:22:10|10267.9|10263.9|10262.3|10258.3|10272.1|10268.1|10261.4|10257.4|122
1649168540000|2022-04-05 14:22:20|10261.1|10257.1|10274.1|10270.1|10274.1|10270.1|10260.6|10256.6|196
1649168550000|2022-04-05 14:22:30|10274.6|10270.6|10274.3|10270.3|10276.1|10272.1|10272.6|10268.6|33
1649168560000|2022-04-05 14:22:40|10273.8|10269.8|10282.5|10278.5|10283.7|10279.7|10273.3|10269.3|23
1649168570000|2022-04-05 14:22:50|10283|10279|10288.9|10284.9|10289.5|10285.5|10277|10273|160
1649168580000|2022-04-05 14:23:00|10289.2|10285.2|10281.2|10277.2|10292.4|10288.4|10279|10275|161
1649168590000|2022-04-05 14:23:10|10281.4|10277.4|10286.9|10282.9|10289.2|10285.2|10280.2|10276.2|29
1649168600000|2022-04-05 14:23:20|10286.2|10282.2|10284.7|10280.7|10289.7|10285.7|10284.5|10280.5|61
1649168610000|2022-04-05 14:23:30|10284.5|10280.5|10283.5|10279.5|10284.5|10280.5|10281|10277|32
1649168620000|2022-04-05 14:23:40|10282.7|10278.7|10282.5|10278.5|10287.2|10283.2|10281.3|10277.3|49
1649168630000|2022-04-05 14:23:50|10282.7|10278.7|10276|10272|10282.7|10278.7|10275|10271|61
1649168640000|2022-04-05 14:24:00|10275.5|10271.5|10279.7|10275.7|10280.3|10276.3|10274.3|10270.3|23
1649168650000|2022-04-05 14:24:10|10279.5|10275.5|10275.5|10271.5|10279.5|10275.5|10275.5|10271.5|13
1649168660000|2022-04-05 14:24:20|10275|10271|10274|10270|10275.5|10271.5|10274|10270|18
1649168670000|2022-04-05 14:24:30|10274.5|10270.5|10276.5|10272.5|10277|10273|10274.5|10270.5|13
1649168680000|2022-04-05 14:24:40|10276.8|10272.8|10276|10272|10277|10273|10276|10272|11
1649168690000|2022-04-05 14:24:50|10275.8|10271.8|10284.5|10280.5|10286|10282|10274.3|10270.3|65
1649168700000|2022-04-05 14:25:00|10284.7|10280.7|10282.7|10278.7|10284.7|10280.7|10281.5|10277.5|34
1649168710000|2022-04-05 14:25:10|10283.2|10279.2|10277.2|10273.2|10283.2|10279.2|10276.3|10272.3|23
1649168720000|2022-04-05 14:25:20|10276.5|10272.5|10275.5|10271.5|10277|10273|10275.3|10271.3|14
1649168730000|2022-04-05 14:25:30|10275.8|10271.8|10279|10275|10280|10276|10275.2|10271.2|21
1649168740000|2022-04-05 14:25:40|10278.7|10274.7|10275.3|10271.3|10279.2|10275.2|10275|10271|39
1649168750000|2022-04-05 14:25:50|10275.8|10271.8|10276.8|10272.8|10277.7|10273.7|10275|10271|10
1649168760000|2022-04-05 14:26:00|10276.3|10272.3|10284|10280|10285|10281|10276.3|10272.3|39
1649168770000|2022-04-05 14:26:10|10283.2|10279.2|10287|10283|10288|10284|10282|10278|34
1649168780000|2022-04-05 14:26:20|10287.2|10283.2|10298.9|10294.9|10300.9|10296.9|10287.2|10283.2|152
1649168790000|2022-04-05 14:26:30|10298.7|10294.7|10297.9|10293.9|10299.9|10295.9|10294.9|10290.9|59
1649168800000|2022-04-05 14:26:40|10297.2|10293.2|10297.9|10293.9|10299.4|10295.4|10296.2|10292.2|23
1649168810000|2022-04-05 14:26:50|10298.2|10294.2|10306.9|10302.9|10309.4|10305.4|10298.2|10294.2|122
1649168820000|2022-04-05 14:27:00|10305.4|10301.4|10307.9|10303.9|10310.7|10306.7|10304.4|10300.4|113
1649168830000|2022-04-05 14:27:10|10306.9|10302.9|10306|10302|10306.9|10302.9|10302.9|10298.9|37
1649168840000|2022-04-05 14:27:20|10305.5|10301.5|10310.2|10306.2|10311.9|10307.9|10304.4|10300.4|32
1649168850000|2022-04-05 14:27:30|10310|10306|10307.9|10303.9|10310.9|10306.9|10307.4|10303.4|28
1649168860000|2022-04-05 14:27:40|10307.7|10303.7|10303.2|10299.2|10308.9|10304.9|10302.2|10298.2|25
1649168870000|2022-04-05 14:27:50|10302.9|10298.9|10294.5|10290.5|10303.2|10299.2|10294.5|10290.5|86
1649168880000|2022-04-05 14:28:00|10294.9|10290.9|10289.5|10285.5|10299.2|10295.2|10287.7|10283.7|198
1649168890000|2022-04-05 14:28:10|10290.2|10286.2|10293.6|10289.6|10293.9|10289.9|10289.7|10285.7|41
1649168900000|2022-04-05 14:28:20|10293.2|10289.2|10298.4|10294.4|10298.4|10294.4|10292.9|10288.9|30
1649168910000|2022-04-05 14:28:30|10298.8|10294.8|10301.4|10297.4|10304.1|10300.1|10298.8|10294.8|34
1649168920000|2022-04-05 14:28:40|10301.6|10297.6|10299.9|10295.9|10301.6|10297.6|10299.2|10295.2|12
1649168930000|2022-04-05 14:28:50|10300.1|10296.1|10303.4|10299.4|10303.4|10299.4|10299.9|10295.9|20
1649168940000|2022-04-05 14:29:00|10304.4|10300.4|10310.1|10306.1|10310.1|10306.1|10304.4|10300.4|41
1649168950000|2022-04-05 14:29:10|10309.9|10305.9|10313.3|10309.3|10315.3|10311.3|10308.9|10304.9|215
1649168960000|2022-04-05 14:29:20|10313.8|10309.8|10311.3|10307.3|10314.3|10310.3|10310|10306|41
1649168970000|2022-04-05 14:29:30|10310.6|10306.6|10311.3|10307.3|10311.8|10307.8|10308.3|10304.3|26
1649168980000|2022-04-05 14:29:40|10311.6|10307.6|10311.8|10307.8|10312.6|10308.6|10306.8|10302.8|50
1649168990000|2022-04-05 14:29:50|10311.4|10307.4|10309.3|10305.3|10311.4|10307.4|10308.8|10304.8|3
1649169000000|2022-04-05 14:30:00|10308.6|10304.6|10309.6|10305.6|10310.4|10306.4|10304.1|10300.1|46
1649169010000|2022-04-05 14:30:10|10308.9|10304.9|10305.1|10301.1|10309.4|10305.4|10303.4|10299.4|26
1649169020000|2022-04-05 14:30:20|10305.6|10301.6|10298.4|10294.4|10306.4|10302.4|10298.4|10294.4|23
1649169030000|2022-04-05 14:30:30|10297.7|10293.7|10295.4|10291.4|10298.9|10294.9|10295.1|10291.1|42
1649169040000|2022-04-05 14:30:40|10295.1|10291.1|10295.4|10291.4|10296.3|10292.3|10293.4|10289.4|16
1649169050000|2022-04-05 14:30:50|10295.6|10291.6|10291.9|10287.9|10297.4|10293.4|10291.6|10287.6|32
1649169060000|2022-04-05 14:31:00|10293.1|10289.1|10291.6|10287.6|10294.6|10290.6|10289.6|10285.6|52
1649169070000|2022-04-05 14:31:10|10291.9|10287.9|10295.1|10291.1|10296.4|10292.4|10290.1|10286.1|39
1649169080000|2022-04-05 14:31:20|10295.4|10291.4|10295.4|10291.4|10296.4|10292.4|10293.9|10289.9|28
1649169090000|2022-04-05 14:31:30|10295.6|10291.6|10308.1|10304.1|10310.8|10306.8|10295.6|10291.6|56
1649169100000|2022-04-05 14:31:40|10307.8|10303.8|10303.1|10299.1|10308.8|10304.8|10302.6|10298.6|44
1649169110000|2022-04-05 14:31:50|10302.8|10298.8|10302.1|10298.1|10303.6|10299.6|10300.9|10296.9|24
1649169120000|2022-04-05 14:32:00|10303.5|10299.5|10299.8|10295.8|10306.8|10302.8|10296.9|10292.9|42
1649169130000|2022-04-05 14:32:10|10300.1|10296.1|10305.8|10301.8|10305.8|10301.8|10298.3|10294.3|29
1649169140000|2022-04-05 14:32:20|10305.3|10301.3|10300.8|10296.8|10306.8|10302.8|10300.1|10296.1|39
1649169150000|2022-04-05 14:32:30|10300.6|10296.6|10295.8|10291.8|10300.8|10296.8|10295.8|10291.8|33
1649169160000|2022-04-05 14:32:40|10296.3|10292.3|10297.4|10293.4|10298.8|10294.8|10295.4|10291.4|18
1649169170000|2022-04-05 14:32:50|10297.6|10293.6|10297.8|10293.8|10300.8|10296.8|10295.8|10291.8|26
1649169180000|2022-04-05 14:33:00|10298.3|10294.3|10296.4|10292.4|10298.3|10294.3|10294.1|10290.1|131
1649169190000|2022-04-05 14:33:10|10296.1|10292.1|10287.6|10283.6|10301.1|10297.1|10285.1|10281.1|86
1649169200000|2022-04-05 14:33:20|10287.4|10283.4|10293.1|10289.1|10293.9|10289.9|10287.4|10283.4|41
1649169210000|2022-04-05 14:33:30|10292.9|10288.9|10291.9|10287.9|10293.6|10289.6|10288.9|10284.9|25
1649169220000|2022-04-05 14:33:40|10292.4|10288.4|10290.1|10286.1|10292.4|10288.4|10287.9|10283.9|15
1649169230000|2022-04-05 14:33:50|10290.4|10286.4|10286.9|10282.9|10290.4|10286.4|10282.3|10278.3|48
1649169240000|2022-04-05 14:34:00|10286.8|10282.8|10287.4|10283.4|10287.4|10283.4|10285.6|10281.6|17
1649169250000|2022-04-05 14:34:10|10287.1|10283.1|10275.9|10271.9|10287.1|10283.1|10275.9|10271.9|51
1649169260000|2022-04-05 14:34:20|10275.6|10271.6|10275.1|10271.1|10276.9|10272.9|10270.6|10266.6|228
1649169270000|2022-04-05 14:34:30|10275.4|10271.4|10271.4|10267.4|10275.4|10271.4|10269.9|10265.9|51
1649169280000|2022-04-05 14:34:40|10271.6|10267.6|10271.6|10267.6|10274.9|10270.9|10270.4|10266.4|26
1649169290000|2022-04-05 14:34:50|10271.4|10267.4|10272.9|10268.9|10275.3|10271.3|10270.1|10266.1|127
1649169300000|2022-04-05 14:35:00|10272.4|10268.4|10275.4|10271.4|10276.4|10272.4|10272.4|10268.4|40
1649169310000|2022-04-05 14:35:10|10275.1|10271.1|10271.4|10267.4|10275.1|10271.1|10268.9|10264.9|37
1649169320000|2022-04-05 14:35:20|10271.6|10267.6|10266.6|10262.6|10273.1|10269.1|10266.6|10262.6|74
1649169330000|2022-04-05 14:35:30|10266.9|10262.9|10268.6|10264.6|10269.1|10265.1|10262.7|10258.7|134
1649169340000|2022-04-05 14:35:40|10269|10265|10269.4|10265.4|10275.8|10271.8|10268.9|10264.9|62
1649169350000|2022-04-05 14:35:50|10269.8|10265.8|10275.6|10271.6|10275.6|10271.6|10269.8|10265.8|26
1649169360000|2022-04-05 14:36:00|10275.4|10271.4|10269.4|10265.4|10278.4|10274.4|10267.9|10263.9|102
1649169370000|2022-04-05 14:36:10|10268.9|10264.9|10274.4|10270.4|10276.1|10272.1|10267.9|10263.9|34
1649169380000|2022-04-05 14:36:20|10274.1|10270.1|10267.4|10263.4|10274.9|10270.9|10267.4|10263.4|64
1649169390000|2022-04-05 14:36:30|10267.9|10263.9|10265.9|10261.9|10267.9|10263.9|10264.6|10260.6|25
1649169400000|2022-04-05 14:36:40|10265.4|10261.4|10262.2|10258.2|10268.4|10264.4|10262.2|10258.2|87
1649169410000|2022-04-05 14:36:50|10262.4|10258.4|10264.9|10260.9|10265.2|10261.2|10261.7|10257.7|36
1649169420000|2022-04-05 14:37:00|10266.4|10262.4|10266.4|10262.4|10267.4|10263.4|10264.1|10260.1|49
1649169430000|2022-04-05 14:37:10|10266.6|10262.6|10268.9|10264.9|10272.4|10268.4|10265.9|10261.9|88
1649169440000|2022-04-05 14:37:20|10269.1|10265.1|10268.7|10264.7|10269.2|10265.2|10265.9|10261.9|17
1649169450000|2022-04-05 14:37:30|10268.4|10264.4|10268.9|10264.9|10271.2|10267.2|10265.2|10261.2|40
1649169460000|2022-04-05 14:37:40|10268.4|10264.4|10240|10236|10268.9|10264.9|10239.3|10235.3|668
1649169470000|2022-04-05 14:37:50|10240.5|10236.5|10248|10244|10248.8|10244.8|10239|10235|143
1649169480000|2022-04-05 14:38:00|10248.2|10244.2|10254.5|10250.5|10256|10252|10244.2|10240.2|167
1649169490000|2022-04-05 14:38:10|10254.3|10250.3|10252|10248|10257.5|10253.5|10250|10246|61
1649169500000|2022-04-05 14:38:20|10250.8|10246.8|10254.5|10250.5|10254.8|10250.8|10250|10246|37
1649169510000|2022-04-05 14:38:30|10255|10251|10257|10253|10257|10253|10253.3|10249.3|38
1649169520000|2022-04-05 14:38:40|10257.3|10253.3|10261|10257|10265|10261|10256.8|10252.8|49
1649169530000|2022-04-05 14:38:50|10261.3|10257.3|10260.3|10256.3|10262|10258|10258.3|10254.3|61
1649169540000|2022-04-05 14:39:00|10260.5|10256.5|10256.3|10252.3|10260.5|10256.5|10256|10252|42
1649169550000|2022-04-05 14:39:10|10256.6|10252.6|10249.3|10245.3|10257|10253|10247.9|10243.9|79
1649169560000|2022-04-05 14:39:20|10249.1|10245.1|10254.6|10250.6|10255.6|10251.6|10249.1|10245.1|28
1649169570000|2022-04-05 14:39:30|10254.3|10250.3|10257.8|10253.8|10257.8|10253.8|10253.8|10249.8|36
1649169580000|2022-04-05 14:39:40|10258.3|10254.3|10253.6|10249.6|10258.3|10254.3|10252.6|10248.6|24
1649169590000|2022-04-05 14:39:50|10253.1|10249.1|10249.6|10245.6|10254.1|10250.1|10246.8|10242.8|45
1649169600000|2022-04-05 14:40:00|10248.8|10244.8|10247.6|10243.6|10254.6|10250.6|10246.6|10242.6|65
1649169610000|2022-04-05 14:40:10|10247.1|10243.1|10245.6|10241.6|10248.6|10244.6|10245.6|10241.6|92
1649169620000|2022-04-05 14:40:20|10245.1|10241.1|10241.1|10237.1|10246.1|10242.1|10240.6|10236.6|73
1649169630000|2022-04-05 14:40:30|10242.6|10238.6|10210.7|10206.7|10244.3|10240.3|10200.5|10196.5|1346
1649169640000|2022-04-05 14:40:40|10210.9|10206.9|10219.6|10215.6|10227.8|10223.8|10210.9|10206.9|263
1649169650000|2022-04-05 14:40:50|10222.1|10218.1|10216.1|10212.1|10224.1|10220.1|10216.1|10212.1|126
1649169660000|2022-04-05 14:41:00|10217.1|10213.1|10214.1|10210.1|10217.1|10213.1|10212.1|10208.1|88
1649169670000|2022-04-05 14:41:10|10213.7|10209.7|10198.9|10194.9|10214.1|10210.1|10198.9|10194.9|121
1649169680000|2022-04-05 14:41:20|10198.7|10194.7|10198.1|10194.1|10201.6|10197.6|10192.3|10188.3|219
1649169690000|2022-04-05 14:41:30|10198.6|10194.6|10201.6|10197.6|10201.6|10197.6|10194.1|10190.1|132
1649169700000|2022-04-05 14:41:40|10201.9|10197.9|10209.1|10205.1|10209.1|10205.1|10201.9|10197.9|130
1649169710000|2022-04-05 14:41:50|10209.6|10205.6|10204.6|10200.6|10214.1|10210.1|10203.4|10199.4|108
1649169720000|2022-04-05 14:42:00|10203.9|10199.9|10212.6|10208.6|10215.1|10211.1|10202.6|10198.6|247
1649169730000|2022-04-05 14:42:10|10210.6|10206.6|10225.9|10221.9|10226.1|10222.1|10209.6|10205.6|110
1649169740000|2022-04-05 14:42:20|10226.1|10222.1|10223.6|10219.6|10229.4|10225.4|10222.6|10218.6|145
1649169750000|2022-04-05 14:42:30|10222.7|10218.7|10217.6|10213.6|10222.7|10218.7|10212.6|10208.6|85
1649169760000|2022-04-05 14:42:40|10216.9|10212.9|10217.6|10213.6|10219.4|10215.4|10213.2|10209.2|33
1649169770000|2022-04-05 14:42:50|10216.9|10212.9|10213.6|10209.6|10216.9|10212.9|10212.1|10208.1|60
1649169780000|2022-04-05 14:43:00|10213.9|10209.9|10206.6|10202.6|10214.6|10210.6|10204.6|10200.6|61
1649169790000|2022-04-05 14:43:10|10206.1|10202.1|10203.6|10199.6|10206.1|10202.1|10200.6|10196.6|58
1649169800000|2022-04-05 14:43:20|10204.4|10200.4|10203.1|10199.1|10204.6|10200.6|10200.6|10196.6|105
1649169810000|2022-04-05 14:43:30|10203.4|10199.4|10203.4|10199.4|10204.1|10200.1|10202.4|10198.4|20
1649169820000|2022-04-05 14:43:40|10203.1|10199.1|10197.1|10193.1|10203.9|10199.9|10195.1|10191.1|104
1649169830000|2022-04-05 14:43:50|10197.6|10193.6|10190.1|10186.1|10198.6|10194.6|10190.1|10186.1|92
1649169840000|2022-04-05 14:44:00|10190.6|10186.6|10192.9|10188.9|10195.4|10191.4|10188.1|10184.1|155
1649169850000|2022-04-05 14:44:10|10193.1|10189.1|10184.6|10180.6|10193.6|10189.6|10184.4|10180.4|93
1649169860000|2022-04-05 14:44:20|10184.4|10180.4|10181.1|10177.1|10186.4|10182.4|10179.9|10175.9|163
1649169870000|2022-04-05 14:44:30|10180.9|10176.9|10158.6|10154.6|10182.9|10178.9|10152.6|10148.6|446
1649169880000|2022-04-05 14:44:40|10159.6|10155.6|10134.1|10130.1|10160.4|10156.4|10125.6|10121.6|600
1649169890000|2022-04-05 14:44:50|10134.4|10130.4|10137.1|10133.1|10142.3|10138.3|10130.1|10126.1|457
1649169900000|2022-04-05 14:45:00|10137.3|10133.3|10155.6|10151.6|10155.8|10151.8|10137.3|10133.3|270
1649169910000|2022-04-05 14:45:10|10154.8|10150.8|10151.1|10147.1|10155.6|10151.6|10144.9|10140.9|124
1649169920000|2022-04-05 14:45:20|10149.6|10145.6|10144.4|10140.4|10151.6|10147.6|10140.7|10136.7|310
1649169930000|2022-04-05 14:45:30|10144.9|10140.9|10138.9|10134.9|10147.2|10143.2|10136.9|10132.9|191
1649169940000|2022-04-05 14:45:40|10139.2|10135.2|10140.2|10136.2|10143.2|10139.2|10138.7|10134.4|78
1649169950000|2022-04-05 14:45:50|10141.2|10137.2|10141.9|10137.9|10147.9|10143.9|10141.2|10137.2|137
1649169960000|2022-04-05 14:46:00|10141.4|10137.4|10132.1|10128.1|10141.4|10137.4|10132.1|10128.1|93
1649169970000|2022-04-05 14:46:10|10131.9|10127.9|10121.9|10117.9|10131.9|10127.9|10117.7|10113.7|209
1649169980000|2022-04-05 14:46:20|10121.7|10117.7|10127.6|10123.6|10133.1|10129.1|10119.2|10115.2|154
1649169990000|2022-04-05 14:46:30|10128.1|10124.1|10135.6|10131.6|10139.9|10135.9|10128.1|10124.1|112
1649170000000|2022-04-05 14:46:40|10136.1|10132.1|10133.2|10129.2|10136.1|10132.1|10130.2|10126.2|71
1649170010000|2022-04-05 14:46:50|10133.7|10129.7|10135.2|10131.2|10139.7|10135.7|10132.2|10128.2|110
1649170020000|2022-04-05 14:47:00|10139.1|10135.1|10146.6|10142.6|10148.1|10144.1|10139.1|10135.1|117
1649170030000|2022-04-05 14:47:10|10147.4|10143.4|10156.1|10152.1|10158.8|10154.8|10146.6|10142.6|323
1649170040000|2022-04-05 14:47:20|10155.1|10151.1|10160.8|10156.8|10162.1|10158.1|10154.1|10150.1|119
1649170050000|2022-04-05 14:47:30|10162.3|10158.3|10163.8|10159.8|10168.3|10164.3|10160.8|10156.8|108
1649170060000|2022-04-05 14:47:40|10164.3|10160.3|10159.9|10155.9|10165.3|10161.3|10156.6|10152.6|190
1649170070000|2022-04-05 14:47:50|10160.8|10156.8|10160.6|10156.6|10163.6|10159.6|10156.6|10152.6|104
1649170080000|2022-04-05 14:48:00|10160.4|10156.4|10152.4|10148.4|10160.4|10156.4|10150.6|10146.6|111
1649170090000|2022-04-05 14:48:10|10153.3|10149.3|10166.4|10162.4|10167.1|10163.1|10153.3|10149.3|213
1649170100000|2022-04-05 14:48:20|10167.4|10163.4|10168.4|10164.4|10171.1|10167.1|10164.6|10160.6|84
1649170110000|2022-04-05 14:48:30|10167.9|10163.9|10165.8|10161.8|10167.9|10163.9|10160.1|10156.1|101
1649170120000|2022-04-05 14:48:40|10166|10162|10163.1|10159.1|10168.7|10164.7|10162.6|10158.6|89
1649170130000|2022-04-05 14:48:50|10166.7|10158.7|10173.6|10169.6|10173.6|10169.6|10161.6|10157.6|212
1649170140000|2022-04-05 14:49:00|10174.6|10170.6|10178.5|10174.5|10178.5|10174.5|10169.1|10165.1|209
1649170150000|2022-04-05 14:49:10|10178.8|10174.8|10178.8|10174.8|10188|10184|10176.5|10172.5|143
1649170160000|2022-04-05 14:49:20|10179.5|10175.5|10180.3|10176.3|10189.5|10185.5|10176.5|10172.5|211
1649170170000|2022-04-05 14:49:30|10180.5|10176.5|10173.5|10169.5|10183|10179|10172.5|10168.5|97
1649170180000|2022-04-05 14:49:40|10173.3|10169.3|10194.3|10190.3|10195|10191|10171.5|10167.5|245
1649170190000|2022-04-05 14:49:50|10194|10190|10189.2|10185.2|10196.5|10192.5|10185.3|10181.3|248
1649170200000|2022-04-05 14:50:00|10189|10185|10184.7|10180.7|10189|10185|10179|10175|132
1649170210000|2022-04-05 14:50:10|10187|10183|10188.5|10184.5|10190.5|10186.5|10187|10183|36
1649170220000|2022-04-05 14:50:20|10188.3|10184.3|10190|10186|10192.9|10188.9|10188|10184|102
1649170230000|2022-04-05 14:50:30|10189|10185|10198.9|10194.9|10199.9|10195.9|10189|10185|95
1649170240000|2022-04-05 14:50:40|10198.2|10194.2|10199.5|10195.5|10203.7|10199.7|10195.7|10191.7|69
1649170250000|2022-04-05 14:50:50|10199.2|10195.2|10204.5|10200.5|10211.5|10207.5|10197.7|10193.7|88
1649170260000|2022-04-05 14:51:00|10204.7|10200.7|10207.5|10203.5|10207.7|10203.7|10203|10199|51
1649170270000|2022-04-05 14:51:10|10208.5|10204.5|10210.5|10206.5|10210.7|10206.7|10204.7|10200.7|44
1649170280000|2022-04-05 14:51:20|10210.9|10206.9|10198.5|10194.5|10211.5|10207.5|10194|10190|113
1649170290000|2022-04-05 14:51:30|10197.3|10193.3|10192.5|10188.5|10197.5|10193.5|10191.5|10187.5|69
1649170300000|2022-04-05 14:51:40|10192.2|10188.2|10190|10186|10194.7|10190.7|10186|10182|82
1649170310000|2022-04-05 14:51:50|10189.7|10185.7|10189.5|10185.5|10192|10188|10189|10185|11
1649170320000|2022-04-05 14:52:00|10189.7|10185.7|10194.5|10190.5|10196.2|10192.2|10189.7|10185.7|58
1649170330000|2022-04-05 14:52:10|10194.2|10190.2|10199.7|10195.7|10204.2|10200.2|10194.2|10190.2|76
1649170340000|2022-04-05 14:52:20|10199.9|10195.9|10193.9|10189.9|10201.2|10197.2|10193.2|10189.2|53
1649170350000|2022-04-05 14:52:30|10194.7|10190.7|10190.4|10186.4|10194.7|10190.7|10190.4|10186.4|38
1649170360000|2022-04-05 14:52:40|10190|10186|10192.9|10188.9|10195.2|10191.2|10185.5|10181.5|70
1649170370000|2022-04-05 14:52:50|10192.6|10188.6|10188.9|10184.9|10192.9|10188.9|10187.2|10183.2|44
1649170380000|2022-04-05 14:53:00|10187.8|10183.8|10178.5|10174.5|10188|10184|10178.5|10174.5|80
1649170390000|2022-04-05 14:53:10|10180|10176|10188.5|10184.5|10188.5|10184.5|10180|10176|65
1649170400000|2022-04-05 14:53:20|10188.7|10184.7|10190.9|10186.9|10190.9|10186.9|10185|10181|45
1649170410000|2022-04-05 14:53:30|10191.2|10187.2|10196.4|10192.4|10197.9|10193.9|10189.2|10185.2|39
1649170420000|2022-04-05 14:53:40|10195.9|10191.9|10189.9|10185.9|10196.1|10192.1|10188|10184|48
1649170430000|2022-04-05 14:53:50|10190.4|10186.4|10192.2|10188.2|10192.2|10188.2|10187.5|10183.5|29
1649170440000|2022-04-05 14:54:00|10191.9|10187.9|10184.9|10180.9|10192.2|10188.2|10181.6|10177.6|58
1649170450000|2022-04-05 14:54:10|10186.2|10182.2|10189.9|10185.9|10191.9|10187.9|10186.2|10182.2|39
1649170460000|2022-04-05 14:54:20|10190.1|10186.1|10191.9|10187.9|10194.9|10190.9|10189.9|10185.9|23
1649170470000|2022-04-05 14:54:30|10192.6|10188.6|10196.9|10192.9|10198.9|10194.9|10192.2|10188.2|89
1649170480000|2022-04-05 14:54:40|10196.6|10192.6|10193.9|10189.9|10196.7|10192.7|10192.9|10188.9|38
1649170490000|2022-04-05 14:54:50|10194.2|10190.2|10192.4|10188.4|10195.9|10191.9|10189.9|10185.9|23
1649170500000|2022-04-05 14:55:00|10192.9|10188.9|10181.4|10177.4|10192.9|10188.9|10181|10177|60
1649170510000|2022-04-05 14:55:10|10181.7|10177.7|10179.9|10175.9|10182.2|10178.2|10177.4|10173.4|49
1649170520000|2022-04-05 14:55:20|10179.3|10175.3|10174.7|10170.7|10179.3|10175.3|10172.7|10168.7|116
1649170530000|2022-04-05 14:55:30|10175.4|10171.4|10189.9|10185.9|10190.2|10186.2|10175.4|10171.4|104
1649170540000|2022-04-05 14:55:40|10190.2|10186.2|10184.5|10180.5|10190.4|10186.4|10184.5|10180.5|54
1649170550000|2022-04-05 14:55:50|10184.7|10180.7|10185|10181|10186.7|10182.7|10182|10178|37
1649170560000|2022-04-05 14:56:00|10184.7|10180.7|10174|10170|10186.7|10182.7|10174|10170|114
1649170570000|2022-04-05 14:56:10|10174.2|10170.2|10177.3|10173.3|10177.3|10173.3|10173.2|10169.2|28
1649170580000|2022-04-05 14:56:20|10177|10173|10182.9|10178.9|10185.4|10181.4|10177|10173|100
1649170590000|2022-04-05 14:56:30|10183.2|10179.2|10185.6|10181.6|10187.2|10183.2|10181.4|10177.4|32
1649170600000|2022-04-05 14:56:40|10185.4|10181.4|10186.4|10182.4|10192.9|10188.9|10183.6|10179.6|62
1649170610000|2022-04-05 14:56:50|10186.1|10182.1|10188.2|10184.2|10188.2|10184.2|10183.4|10179.4|41
1649170620000|2022-04-05 14:57:00|10187.6|10183.6|10180.6|10176.6|10187.6|10183.6|10174.6|10170.6|79
1649170630000|2022-04-05 14:57:10|10180.7|10176.7|10171.4|10167.4|10180.7|10176.7|10171.4|10167.4|42
1649170640000|2022-04-05 14:57:20|10171.6|10167.6|10173.9|10169.9|10175.9|10171.9|10171.6|10167.6|51
1649170650000|2022-04-05 14:57:30|10173.6|10169.6|10173.6|10169.6|10174.9|10170.9|10172.7|10168.7|26
1649170660000|2022-04-05 14:57:40|10173.9|10169.9|10172.6|10168.6|10176.6|10172.6|10169.9|10165.9|62
1649170670000|2022-04-05 14:57:50|10173.1|10169.1|10177.4|10173.4|10178.6|10174.6|10173.1|10169.1|29
1649170680000|2022-04-05 14:58:00|10177.9|10173.9|10165.4|10161.4|10177.9|10173.9|10163.2|10159.2|191
1649170690000|2022-04-05 14:58:10|10165.2|10161.2|10159.7|10155.7|10166.4|10162.4|10159.4|10155.4|80
1649170700000|2022-04-05 14:58:20|10160.9|10156.9|10169.7|10165.7|10170.9|10166.9|10160.9|10156.9|94
1649170710000|2022-04-05 14:58:30|10169.9|10165.9|10168.4|10164.4|10169.9|10165.9|10166.4|10162.4|45
1649170720000|2022-04-05 14:58:40|10167.2|10163.2|10174.2|10170.2|10174.2|10170.2|10167.2|10163.2|67
1649170730000|2022-04-05 14:58:50|10174.9|10170.9|10172.9|10168.9|10174.9|10170.9|10169.4|10165.4|47
1649170740000|2022-04-05 14:59:00|10173.2|10169.2|10172.4|10168.4|10173.4|10169.4|10169.4|10165.4|30
1649170750000|2022-04-05 14:59:10|10173.7|10169.7|10171|10167|10175.9|10171.9|10168.4|10164.4|26
1649170760000|2022-04-05 14:59:20|10170.4|10166.4|10170.9|10166.9|10172.2|10168.2|10168.5|10164.5|73
1649170770000|2022-04-05 14:59:30|10171.2|10167.2|10174.9|10170.9|10176.4|10172.4|10169.7|10165.7|35
1649170780000|2022-04-05 14:59:40|10174.4|10170.4|10172.1|10168.1|10177.2|10173.2|10171.4|10167.4|21
1649170790000|2022-04-05 14:59:50|10173.4|10169.4|10172.4|10168.4|10173.7|10169.7|10171.7|10167.7|17
1649170800000|2022-04-05 15:00:00|10174.7|10170.7|10168|10164|10174.9|10170.9|10162.9|10158.9|226
1649170810000|2022-04-05 15:00:10|10167.5|10163.5|10163.4|10159.4|10167.5|10163.5|10161.9|10157.9|70
1649170820000|2022-04-05 15:00:20|10162.7|10158.7|10164.2|10160.2|10166|10162|10160|10156|62
1649170830000|2022-04-05 15:00:30|10163.7|10159.7|10162.7|10158.7|10168.7|10164.7|10162.5|10158.5|53
1649170840000|2022-04-05 15:00:40|10162.9|10158.9|10166|10162|10166|10162|10161|10157|32
1649170850000|2022-04-05 15:00:50|10166.9|10162.9|10165|10161|10168|10164|10164|10160|41
1649170860000|2022-04-05 15:01:00|10163.9|10159.9|10167|10163|10169|10165|10163|10159|54
1649170870000|2022-04-05 15:01:10|10166.7|10162.7|10169|10165|10169|10165|10164|10160|15
1649170880000|2022-04-05 15:01:20|10169.7|10165.7|10170|10166|10171.5|10167.5|10163|10159|47
1649170890000|2022-04-05 15:01:30|10169.7|10165.7|10165.2|10161.2|10169.7|10165.7|10164|10160|30
1649170900000|2022-04-05 15:01:40|10165.5|10161.5|10172|10168|10175|10171|10165.5|10161.5|51
1649170910000|2022-04-05 15:01:50|10172.2|10168.2|10183.4|10179.4|10186.4|10182.4|10172.2|10168.2|169
1649170920000|2022-04-05 15:02:00|10183.9|10179.9|10196.4|10192.4|10196.9|10192.9|10183.7|10179.7|129
1649170930000|2022-04-05 15:02:10|10197.2|10193.2|10195.9|10191.9|10197.9|10193.9|10192.9|10188.9|125
1649170940000|2022-04-05 15:02:20|10195.7|10191.7|10193.9|10189.9|10196.2|10192.2|10192.6|10188.6|59
1649170950000|2022-04-05 15:02:30|10194.9|10190.9|10188.2|10184.2|10195.6|10191.6|10188.2|10184.2|72
1649170960000|2022-04-05 15:02:40|10188|10184|10183.4|10179.4|10188|10184|10179.4|10175.4|62
1649170970000|2022-04-05 15:02:50|10182.4|10178.4|10181.4|10177.4|10182.7|10178.7|10177.9|10173.9|33
1649170980000|2022-04-05 15:03:00|10178.2|10174.2|10175.7|10171.7|10180.4|10176.4|10174.7|10170.7|33
1649170990000|2022-04-05 15:03:10|10175.5|10171.5|10178.9|10174.9|10178.9|10174.9|10173.2|10169.2|30
1649171000000|2022-04-05 15:03:20|10178.2|10174.2|10176.9|10172.9|10178.4|10174.4|10175.9|10171.9|8
1649171010000|2022-04-05 15:03:30|10178|10174|10175.4|10171.4|10180.4|10176.4|10174.9|10170.9|26
1649171020000|2022-04-05 15:03:40|10175.9|10171.9|10189.9|10185.9|10190.9|10186.9|10174.9|10170.9|85
1649171030000|2022-04-05 15:03:50|10189.4|10185.4|10192.9|10188.9|10195.4|10191.4|10187.9|10183.9|37
1649171040000|2022-04-05 15:04:00|10192.4|10188.4|10190.6|10186.6|10192.4|10188.4|10188.2|10184.2|62
1649171050000|2022-04-05 15:04:10|10190.9|10186.9|10196.9|10192.9|10197.8|10193.8|10190.9|10186.9|53
1649171060000|2022-04-05 15:04:20|10198.4|10194.4|10192.4|10188.4|10200.9|10196.9|10191.9|10187.9|63
1649171070000|2022-04-05 15:04:30|10191.9|10187.9|10196.9|10192.9|10198.4|10194.4|10190.6|10186.6|43
1649171080000|2022-04-05 15:04:40|10197.9|10193.9|10200.3|10196.3|10205.1|10201.1|10195.6|10191.6|66
1649171090000|2022-04-05 15:04:50|10200.6|10196.6|10197.6|10193.6|10201.6|10197.6|10197.6|10193.6|29
1649171100000|2022-04-05 15:05:00|10197.9|10193.9|10201.9|10197.9|10202.1|10198.1|10197.1|10193.1|26
1649171110000|2022-04-05 15:05:10|10202.3|10198.3|10200.9|10196.9|10203.9|10199.9|10198.9|10194.9|25
1649171120000|2022-04-05 15:05:20|10200.8|10196.8|10199.1|10195.1|10202.8|10198.8|10198.1|10194.1|18
1649171130000|2022-04-05 15:05:30|10199.6|10195.6|10204.3|10200.3|10206.3|10202.3|10198.1|10194.1|47
1649171140000|2022-04-05 15:05:40|10204.1|10200.1|10208.3|10204.3|10209.3|10205.3|10202.3|10198.3|60
1649171150000|2022-04-05 15:05:50|10208.8|10204.8|10208.3|10204.3|10213.3|10209.3|10205.3|10201.3|147
1649171160000|2022-04-05 15:06:00|10207.6|10203.6|10205.6|10201.6|10207.6|10203.6|10200.3|10196.3|55
1649171170000|2022-04-05 15:06:10|10205.3|10201.3|10206.3|10202.3|10209.1|10205.1|10204.8|10200.8|48
1649171180000|2022-04-05 15:06:20|10206.8|10202.8|10200.8|10196.8|10208.8|10204.8|10199.8|10195.8|27
1649171190000|2022-04-05 15:06:30|10201.1|10197.1|10202.8|10198.8|10203.1|10199.1|10197.6|10193.6|33
1649171200000|2022-04-05 15:06:40|10201.8|10197.8|10207.5|10203.5|10209.5|10205.5|10200.8|10196.8|91
1649171210000|2022-04-05 15:06:50|10208.3|10204.3|10201.8|10197.8|10208.8|10204.8|10199.3|10195.3|51
1649171220000|2022-04-05 15:07:00|10202.3|10198.3|10201.3|10197.3|10204.3|10200.3|10199.5|10195.5|55
1649171230000|2022-04-05 15:07:10|10200.8|10196.8|10200.3|10196.3|10202.5|10198.5|10198.3|10194.3|25
1649171240000|2022-04-05 15:07:20|10200.1|10196.1|10200.3|10196.3|10205.3|10201.3|10198.8|10194.8|65
1649171250000|2022-04-05 15:07:30|10200.1|10196.1|10197.8|10193.8|10200.3|10196.3|10197.3|10193.3|61
1649171260000|2022-04-05 15:07:40|10197.6|10193.6|10201.3|10197.3|10202.3|10198.3|10197.3|10193.3|12
1649171270000|2022-04-05 15:07:50|10201.7|10197.7|10213.7|10209.7|10216.5|10212.5|10201.7|10197.7|100
1649171280000|2022-04-05 15:08:00|10213.5|10209.5|10207.5|10203.5|10213.7|10209.7|10207.5|10203.5|64
1649171290000|2022-04-05 15:08:10|10208|10204|10207.8|10203.8|10208.5|10204.5|10204|10200|57
1649171300000|2022-04-05 15:08:20|10208.1|10204.1|10220.2|10216.2|10221.2|10217.2|10206.3|10202.3|121
1649171310000|2022-04-05 15:08:30|10220|10216|10216.5|10212.5|10220|10216|10216.5|10212.5|82
1649171320000|2022-04-05 15:08:40|10216.3|10212.3|10218.2|10214.2|10219.2|10215.2|10214.2|10210.2|138
1649171330000|2022-04-05 15:08:50|10218|10214|10214.2|10210.2|10218|10214|10212.7|10208.7|16
1649171340000|2022-04-05 15:09:00|10214.5|10210.5|10220.5|10216.5|10220.7|10216.7|10212.2|10208.2|77
1649171350000|2022-04-05 15:09:10|10221.2|10217.2|10229.7|10225.7|10231.7|10227.7|10221.2|10217.2|184
1649171360000|2022-04-05 15:09:20|10229.5|10225.5|10224.7|10220.7|10229.5|10225.5|10224|10220|91
1649171370000|2022-04-05 15:09:30|10224.2|10220.2|10223|10219|10226|10222|10220.6|10216.6|77
1649171380000|2022-04-05 15:09:40|10222.7|10218.7|10219.2|10215.2|10222.7|10218.7|10218.2|10214.2|43
1649171390000|2022-04-05 15:09:50|10219.5|10215.5|10222|10218|10222|10218|10216.7|10212.7|35
1649171400000|2022-04-05 15:10:00|10222.2|10218.2|10224.2|10220.2|10228.7|10224.7|10222.2|10218.2|47
1649171410000|2022-04-05 15:10:10|10224|10220|10217.7|10213.7|10225.7|10221.7|10213|10209|99
1649171420000|2022-04-05 15:10:20|10218.2|10214.2|10221.7|10217.7|10224|10220|10217.7|10213.7|171
1649171430000|2022-04-05 15:10:30|10222.4|10218.4|10215.5|10211.5|10222.7|10218.7|10214.5|10210.5|72
1649171440000|2022-04-05 15:10:40|10216.2|10212.2|10217.2|10213.2|10219.7|10215.7|10214.7|10210.7|33
1649171450000|2022-04-05 15:10:50|10216.7|10212.7|10216.7|10212.7|10218.2|10214.2|10213.5|10209.5|23
1649171460000|2022-04-05 15:11:00|10216.5|10212.5|10214.7|10210.7|10216.7|10212.7|10211.5|10207.5|36
1649171470000|2022-04-05 15:11:10|10215|10211|10212.2|10208.2|10216.2|10212.2|10209.2|10205.2|36
1649171480000|2022-04-05 15:11:20|10210.7|10206.7|10211.2|10207.2|10212.7|10208.7|10208.2|10204.2|33
1649171490000|2022-04-05 15:11:30|10211|10207|10214.2|10210.2|10214.5|10210.5|10209.5|10205.5|38
1649171500000|2022-04-05 15:11:40|10214.5|10210.5|10214|10210|10214.7|10210.7|10209|10205|53
1649171510000|2022-04-05 15:11:50|10213.5|10209.5|10203.7|10199.7|10213.5|10209.5|10203.5|10199.5|56
1649171520000|2022-04-05 15:12:00|10203.5|10199.5|10194.8|10190.8|10204.7|10200.7|10194|10190|117
1649171530000|2022-04-05 15:12:10|10195|10191|10187.3|10183.3|10197.3|10193.3|10184.1|10180.1|95
1649171540000|2022-04-05 15:12:20|10187.5|10183.5|10187.9|10183.9|10190.3|10186.3|10186.8|10182.8|56
1649171550000|2022-04-05 15:12:30|10187.3|10183.3|10193.3|10189.3|10195.3|10191.3|10187.3|10183.3|69
1649171560000|2022-04-05 15:12:40|10192.8|10188.8|10192.6|10188.6|10195.3|10191.3|10192.6|10188.6|11
1649171570000|2022-04-05 15:12:50|10193.3|10189.3|10194.3|10190.3|10194.3|10190.3|10191.3|10187.3|25
1649171580000|2022-04-05 15:13:00|10193.4|10189.4|10199.3|10195.3|10199.3|10195.3|10192.3|10188.3|40
1649171590000|2022-04-05 15:13:10|10198.3|10194.3|10207.3|10203.3|10208|10204|10196.8|10192.8|41
1649171600000|2022-04-05 15:13:20|10208|10204|10216.5|10212.5|10218|10214|10208|10204|113
1649171610000|2022-04-05 15:13:30|10214.8|10210.8|10215.8|10211.8|10218.3|10214.3|10214.8|10210.8|36
1649171620000|2022-04-05 15:13:40|10216.3|10212.3|10226.2|10222.2|10226.7|10222.7|10215.8|10211.8|142
1649171630000|2022-04-05 15:13:50|10225.8|10221.8|10217.7|10213.7|10227.2|10223.2|10217.7|10213.7|105
1649171640000|2022-04-05 15:14:00|10217.5|10213.5|10237.5|10233.5|10241|10237|10217.3|10213.3|267
1649171650000|2022-04-05 15:14:10|10236.8|10232.8|10241.2|10237.2|10241.2|10237.2|10233.2|10229.2|152
1649171660000|2022-04-05 15:14:20|10240.8|10236.8|10248.2|10244.2|10252.2|10248.2|10240.7|10236.7|196
1649171670000|2022-04-05 15:14:30|10248|10244|10243.7|10239.7|10248|10244|10241|10237|135
1649171680000|2022-04-05 15:14:40|10244.2|10240.2|10246.2|10242.2|10247.1|10243.1|10243|10239|32
1649171690000|2022-04-05 15:14:50|10246.7|10242.7|10246.7|10242.7|10249|10245|10243.7|10239.7|105
1649171700000|2022-04-05 15:15:00|10247|10243|10261.1|10257.1|10261.1|10257.1|10245.2|10241.2|271
1649171710000|2022-04-05 15:15:10|10261.4|10257.4|10259.4|10255.4|10262.9|10258.9|10252.4|10248.4|162
1649171720000|2022-04-05 15:15:20|10259.6|10255.6|10254.1|10250.1|10261.6|10257.6|10253.6|10249.6|64
1649171730000|2022-04-05 15:15:30|10253.9|10249.9|10251.1|10247.1|10255.6|10251.6|10249.1|10245.1|78
1649171740000|2022-04-05 15:15:40|10251.9|10247.9|10265.1|10261.1|10265.6|10261.6|10251.6|10247.6|136
1649171750000|2022-04-05 15:15:50|10265.6|10261.6|10272.1|10268.1|10272.1|10268.1|10259.1|10255.1|107
1649171760000|2022-04-05 15:16:00|10271.7|10267.7|10270.9|10266.9|10275.6|10271.6|10267.1|10263.1|164
1649171770000|2022-04-05 15:16:10|10270.1|10266.1|10263.4|10259.4|10270.1|10266.1|10263.1|10259.1|96
1649171780000|2022-04-05 15:16:20|10263.6|10259.6|10255.2|10251.2|10263.6|10259.6|10253.7|10249.7|78
1649171790000|2022-04-05 15:16:30|10253.7|10249.7|10254.2|10250.2|10262.7|10258.7|10252.7|10248.7|163
1649171800000|2022-04-05 15:16:40|10253.9|10249.9|10259.2|10255.2|10259.2|10255.2|10251.7|10247.7|61
1649171810000|2022-04-05 15:16:50|10258.2|10254.2|10255.7|10251.7|10262.7|10258.7|10255.4|10251.4|64
1649171820000|2022-04-05 15:17:00|10256.1|10252.1|10279.4|10275.4|10279.7|10275.7|10256.1|10252.1|270
1649171830000|2022-04-05 15:17:10|10279.7|10275.7|10281.4|10277.4|10282.1|10278.1|10273.6|10269.6|147
1649171840000|2022-04-05 15:17:20|10281.9|10277.9|10279.6|10275.6|10283.8|10279.8|10279.2|10275.2|119
1649171850000|2022-04-05 15:17:30|10278.9|10274.9|10279.1|10275.1|10283.8|10279.8|10274.1|10270.1|173
1649171860000|2022-04-05 15:17:40|10278.1|10274.1|10287.1|10283.1|10289|10285|10278.1|10274.1|307
1649171870000|2022-04-05 15:17:50|10286.8|10282.8|10286.1|10282.1|10286.8|10282.8|10283.3|10279.3|57
1649171880000|2022-04-05 15:18:00|10285.8|10281.8|10283.1|10279.1|10290.5|10286.5|10281.6|10277.6|152
1649171890000|2022-04-05 15:18:10|10282.8|10278.8|10275.6|10271.6|10282.8|10278.8|10274.6|10270.6|106
1649171900000|2022-04-05 15:18:20|10275.8|10271.8|10274.1|10270.1|10276.3|10272.3|10273.6|10269.6|35
1649171910000|2022-04-05 15:18:30|10273.9|10269.9|10274.1|10270.1|10276.1|10272.1|10272.3|10268.3|53
1649171920000|2022-04-05 15:18:40|10275.3|10271.3|10279.6|10275.6|10281.1|10277.1|10275.3|10271.3|103
1649171930000|2022-04-05 15:18:50|10280.1|10276.1|10277.1|10273.1|10281.6|10277.6|10276.1|10272.1|45
1649171940000|2022-04-05 15:19:00|10276.6|10272.6|10280.3|10276.3|10281.1|10277.1|10276.6|10272.6|80
1649171950000|2022-04-05 15:19:10|10279.6|10275.6|10283.1|10279.1|10285.8|10281.8|10279.3|10275.3|58
1649171960000|2022-04-05 15:19:20|10283.3|10279.3|10284|10280|10287.6|10283.6|10282.6|10278.6|47
1649171970000|2022-04-05 15:19:30|10283.8|10279.8|10295|10291|10298.5|10294.5|10283|10279|171
1649171980000|2022-04-05 15:19:40|10295.5|10291.5|10299.3|10295.3|10301|10297|10295|10291|78
1649171990000|2022-04-05 15:19:50|10298.8|10294.8|10293.5|10289.5|10299.8|10295.8|10291|10287|109
1649172000000|2022-04-05 15:20:00|10293|10289|10291.5|10287.5|10294|10290|10287|10283|84
1649172010000|2022-04-05 15:20:10|10291|10287|10284|10280|10291|10287|10284|10280|47
1649172020000|2022-04-05 15:20:20|10284.5|10280.5|10279.5|10275.5|10285.5|10281.5|10279.5|10275.5|78
1649172030000|2022-04-05 15:20:30|10279.8|10275.8|10279.3|10275.3|10279.8|10275.8|10276.5|10272.5|44
1649172040000|2022-04-05 15:20:40|10279.1|10275.1|10279.3|10275.3|10283.5|10279.5|10277.1|10273.1|75
1649172050000|2022-04-05 15:20:50|10279.1|10275.1|10280.6|10276.6|10281.6|10277.6|10278.4|10274.4|29
1649172060000|2022-04-05 15:21:00|10279.3|10275.3|10280.3|10276.3|10282.9|10278.9|10278.1|10274.1|41
1649172070000|2022-04-05 15:21:10|10281|10277|10282|10278|10286|10282|10281|10277|48
1649172080000|2022-04-05 15:21:20|10281.5|10277.5|10283|10279|10283.8|10279.8|10280|10276|99
1649172090000|2022-04-05 15:21:30|10282.5|10278.5|10283.5|10279.5|10285|10281|10279.8|10275.8|58
1649172100000|2022-04-05 15:21:40|10284.5|10280.5|10286|10282|10286|10282|10283.5|10279.5|19
1649172110000|2022-04-05 15:21:50|10285.5|10281.5|10276.6|10272.6|10287|10283|10276.6|10272.6|58
1649172120000|2022-04-05 15:22:00|10276.8|10272.8|10284.6|10280.6|10284.6|10280.6|10275.8|10271.8|38
1649172130000|2022-04-05 15:22:10|10285.6|10281.6|10285.8|10281.8|10292|10288|10284|10280|71
1649172140000|2022-04-05 15:22:20|10286|10282|10280.1|10276.1|10286|10282|10279.8|10275.8|56
1649172150000|2022-04-05 15:22:30|10281.6|10277.6|10271.1|10267.1|10281.6|10277.6|10269.9|10265.9|170
1649172160000|2022-04-05 15:22:40|10271.6|10267.6|10275.8|10271.8|10277.8|10273.8|10271.6|10267.6|54
1649172170000|2022-04-05 15:22:50|10275.4|10271.4|10276.1|10272.1|10278.6|10274.6|10274.1|10270.1|52
1649172180000|2022-04-05 15:23:00|10275.7|10271.7|10280.6|10276.6|10280.6|10276.6|10274.1|10270.1|45
1649172190000|2022-04-05 15:23:10|10281.1|10277.1|10271.1|10267.1|10283.3|10279.3|10271.1|10267.1|62
1649172200000|2022-04-05 15:23:20|10270.3|10266.3|10270.1|10266.1|10272.1|10268.1|10264.9|10260.9|85
1649172210000|2022-04-05 15:23:30|10270.3|10266.3|10273.1|10269.1|10275.1|10271.1|10270.3|10266.3|17
1649172220000|2022-04-05 15:23:40|10271.6|10267.6|10272.1|10268.1|10272.6|10268.6|10269.1|10265.1|27
1649172230000|2022-04-05 15:23:50|10272.6|10268.6|10271.1|10267.1|10274.6|10270.6|10271.1|10267.1|23
1649172240000|2022-04-05 15:24:00|10271.8|10267.8|10261.1|10257.1|10272.3|10268.3|10259.9|10255.9|94
1649172250000|2022-04-05 15:24:10|10260.9|10256.9|10263.1|10259.1|10265.8|10261.8|10257.6|10253.6|70
1649172260000|2022-04-05 15:24:20|10263.3|10259.3|10258.6|10254.6|10263.6|10259.6|10257.6|10253.6|46
1649172270000|2022-04-05 15:24:30|10258.8|10254.8|10259.6|10255.6|10263.8|10259.8|10258.6|10254.6|48
1649172280000|2022-04-05 15:24:40|10258.8|10254.8|10256.6|10252.6|10258.8|10254.8|10253.9|10249.9|59
1649172290000|2022-04-05 15:24:50|10256.1|10252.1|10244.1|10240.1|10259.6|10255.6|10244.1|10240.1|132
1649172300000|2022-04-05 15:25:00|10244.4|10240.4|10237.4|10233.4|10252.3|10248.3|10235.6|10231.6|277
1649172310000|2022-04-05 15:25:10|10238.1|10234.1|10242.1|10238.1|10243.1|10239.1|10236.3|10232.3|82
1649172320000|2022-04-05 15:25:20|10242.8|10238.8|10243.1|10239.1|10247.1|10243.1|10240.1|10236.1|82
1649172330000|2022-04-05 15:25:30|10242.9|10238.9|10240.1|10236.1|10243.1|10239.1|10236.3|10232.3|48
1649172340000|2022-04-05 15:25:40|10239.9|10235.9|10243.1|10239.1|10245.1|10241.1|10238.1|10234.1|111
1649172350000|2022-04-05 15:25:50|10242.6|10238.6|10244.1|10240.1|10248.1|10244.1|10242.1|10238.1|33
1649172360000|2022-04-05 15:26:00|10243.6|10239.6|10245|10241|10247|10243|10241.1|10237.1|62
1649172370000|2022-04-05 15:26:10|10245.1|10241.1|10244.3|10240.3|10245.6|10241.6|10242.6|10238.6|52
1649172380000|2022-04-05 15:26:20|10243.8|10239.8|10248|10244|10249|10245|10242.1|10238.1|41
1649172390000|2022-04-05 15:26:30|10248.5|10244.5|10267|10263|10267.2|10263.2|10248.5|10244.5|146
1649172400000|2022-04-05 15:26:40|10267.2|10263.2|10261.5|10257.5|10267.2|10263.2|10259.5|10255.5|60
1649172410000|2022-04-05 15:26:50|10261.3|10257.3|10256.5|10252.5|10261.5|10257.5|10254.5|10250.5|57
1649172420000|2022-04-05 15:27:00|10256|10252|10251.6|10247.6|10258|10254|10251.5|10247.5|95
1649172430000|2022-04-05 15:27:10|10251|10247|10245|10241|10251.3|10247.3|10245|10241|52
1649172440000|2022-04-05 15:27:20|10243.5|10239.5|10240.5|10236.5|10243.5|10239.5|10239.5|10235.5|28
1649172450000|2022-04-05 15:27:30|10241|10237|10224.1|10220.1|10244.1|10240.1|10223.1|10219.1|126
1649172460000|2022-04-05 15:27:40|10224.6|10220.6|10230.1|10226.1|10233.6|10229.6|10223.1|10219.1|88
1649172470000|2022-04-05 15:27:50|10230.6|10226.6|10226.8|10222.8|10232.1|10228.1|10224.1|10220.1|75
1649172480000|2022-04-05 15:28:00|10226.1|10222.1|10223.1|10219.1|10227.1|10223.1|10218.9|10214.9|143
1649172490000|2022-04-05 15:28:10|10223.6|10219.6|10221.4|10217.4|10224.6|10220.6|10221.3|10217.3|58
1649172500000|2022-04-05 15:28:20|10221.1|10217.1|10215.1|10211.1|10221.1|10217.1|10213.6|10209.6|144
1649172510000|2022-04-05 15:28:30|10215.6|10211.6|10222.6|10218.6|10223.6|10219.6|10214.1|10210.1|52
1649172520000|2022-04-05 15:28:40|10222.1|10218.1|10233.3|10229.3|10233.8|10229.8|10221.6|10217.6|84
1649172530000|2022-04-05 15:28:50|10233.6|10229.6|10231.8|10227.8|10238.2|10234.2|10230|10226|122
1649172540000|2022-04-05 15:29:00|10231.5|10227.5|10216.6|10212.6|10231.5|10227.5|10213.7|10209.7|238
1649172550000|2022-04-05 15:29:10|10217|10213|10217.8|10213.8|10222.6|10218.6|10216.6|10212.6|119
1649172560000|2022-04-05 15:29:20|10217.4|10213.4|10216.1|10212.1|10219.6|10215.6|10213.6|10209.6|85
1649172570000|2022-04-05 15:29:30|10216.5|10212.5|10204.6|10200.6|10216.8|10212.8|10203.8|10199.8|227
1649172580000|2022-04-05 15:29:40|10204.1|10200.1|10206.6|10202.6|10211.6|10207.6|10204.1|10200.1|216
1649172590000|2022-04-05 15:29:50|10207.6|10203.6|10213.5|10209.5|10216.6|10212.6|10206.3|10202.3|118
1649172600000|2022-04-05 15:30:00|10213.3|10209.3|10216.5|10212.5|10221.2|10217.2|10208.3|10204.3|166
1649172610000|2022-04-05 15:30:10|10217|10213|10205.3|10201.3|10217|10213|10203.8|10199.8|113
1649172620000|2022-04-05 15:30:20|10204.8|10200.8|10207|10203|10208.6|10204.6|10203|10199|119
1649172630000|2022-04-05 15:30:30|10206.6|10202.6|10206|10202|10206.6|10202.6|10203|10199|41
1649172640000|2022-04-05 15:30:40|10205.8|10201.8|10205.3|10201.3|10206|10202|10202.1|10198.1|68
1649172650000|2022-04-05 15:30:50|10205|10201|10206.7|10202.7|10207.7|10203.7|10203|10199|31
1649172660000|2022-04-05 15:31:00|10204.5|10200.5|10205|10201|10207|10203|10203.7|10199.7|73
1649172670000|2022-04-05 15:31:10|10206|10202|10214.5|10210.5|10217.7|10213.7|10206|10202|70
1649172680000|2022-04-05 15:31:20|10215.2|10211.2|10220.7|10216.7|10222.4|10218.4|10215.2|10211.2|142
1649172690000|2022-04-05 15:31:30|10220.9|10216.9|10210|10206|10220.9|10216.9|10210|10206|60
1649172700000|2022-04-05 15:31:40|10210.2|10206.2|10211|10207|10211|10207|10208|10204|22
1649172710000|2022-04-05 15:31:50|10210.7|10206.7|10209.2|10205.2|10212.4|10208.4|10207.2|10203.2|57
1649172720000|2022-04-05 15:32:00|10208.7|10204.7|10210.7|10206.7|10212.5|10208.5|10204.7|10200.7|75
1649172730000|2022-04-05 15:32:10|10211.5|10207.5|10209.7|10205.7|10211.5|10207.5|10207.2|10203.2|10
1649172740000|2022-04-05 15:32:20|10209.3|10205.3|10206.5|10202.5|10211.2|10207.2|10206.5|10202.5|13
1649172750000|2022-04-05 15:32:30|10208.2|10204.2|10210.5|10206.5|10211|10207|10206.2|10202.2|42
1649172760000|2022-04-05 15:32:40|10209.5|10205.5|10205|10201|10209.5|10205.5|10205|10201|48
1649172770000|2022-04-05 15:32:50|10204.8|10200.8|10211|10207|10211|10207|10204.5|10200.5|18
1649172780000|2022-04-05 15:33:00|10211.9|10207.9|10217.2|10213.2|10223|10219|10211.9|10207.9|140
1649172790000|2022-04-05 15:33:10|10217|10213|10214.5|10210.5|10218.7|10214.7|10214.5|10210.5|46
1649172800000|2022-04-05 15:33:20|10214.9|10210.9|10221.5|10217.5|10221.5|10217.5|10213.5|10209.5|63
1649172810000|2022-04-05 15:33:30|10221.2|10217.2|10230.4|10226.4|10230.9|10226.9|10219.2|10215.2|63
1649172820000|2022-04-05 15:33:40|10230|10226|10225.2|10221.2|10230|10226|10223.9|10219.9|40
1649172830000|2022-04-05 15:33:50|10225.6|10221.6|10225.9|10221.9|10227.9|10223.9|10222.9|10218.9|36
1649172840000|2022-04-05 15:34:00|10226.1|10222.1|10228.6|10224.6|10230.6|10226.6|10223.9|10219.9|50
1649172850000|2022-04-05 15:34:10|10229.3|10225.3|10228.4|10224.4|10235.2|10231.2|10227.5|10223.5|47
1649172860000|2022-04-05 15:34:20|10227.9|10223.9|10228.4|10224.4|10229.2|10225.2|10225.9|10221.9|44
1649172870000|2022-04-05 15:34:30|10228.6|10224.6|10225.5|10221.5|10230.9|10226.9|10225.2|10221.2|26
1649172880000|2022-04-05 15:34:40|10224.5|10220.5|10225.5|10221.5|10226|10222|10223|10219|16
1649172890000|2022-04-05 15:34:50|10227|10223|10227.5|10223.5|10229.9|10225.9|10226.9|10222.9|39
1649172900000|2022-04-05 15:35:00|10227|10223|10225|10221|10227.7|10223.7|10224.2|10220.2|40
1649172910000|2022-04-05 15:35:10|10224.3|10220.3|10227.5|10223.5|10227.5|10223.5|10223.5|10219.5|19
1649172920000|2022-04-05 15:35:20|10229.2|10225.2|10222.5|10218.5|10231.5|10227.5|10222.5|10218.5|34
1649172930000|2022-04-05 15:35:30|10222.7|10218.7|10231.9|10227.9|10233.9|10229.9|10222.5|10218.5|99
1649172940000|2022-04-05 15:35:40|10232.4|10228.4|10228.4|10224.4|10233.9|10229.9|10223.4|10219.4|46
1649172950000|2022-04-05 15:35:50|10228.2|10224.2|10235.6|10231.6|10235.6|10231.6|10227.4|10223.4|49
1649172960000|2022-04-05 15:36:00|10235.9|10231.9|10242.4|10238.4|10245.9|10241.9|10235.9|10231.9|187
1649172970000|2022-04-05 15:36:10|10241.7|10237.7|10243.4|10239.4|10245.4|10241.4|10238.9|10234.9|60
1649172980000|2022-04-05 15:36:20|10243.1|10239.1|10248.8|10244.8|10248.8|10244.8|10240.6|10236.6|62
1649172990000|2022-04-05 15:36:30|10247.8|10243.8|10247.3|10243.3|10250.6|10246.6|10245.3|10241.3|59
1649173000000|2022-04-05 15:36:40|10247.1|10243.1|10245.3|10241.3|10249.3|10245.3|10245.3|10241.3|29
1649173010000|2022-04-05 15:36:50|10245.1|10241.1|10247.3|10243.3|10247.8|10243.8|10244.8|10240.8|33
1649173020000|2022-04-05 15:37:00|10248.4|10244.4|10251.8|10247.8|10253.1|10249.1|10246.1|10242.1|95
1649173030000|2022-04-05 15:37:10|10251.1|10247.1|10250.1|10246.1|10252.8|10248.8|10248.3|10244.3|30
1649173040000|2022-04-05 15:37:20|10249.8|10245.8|10245.4|10241.4|10251.6|10247.6|10244.8|10240.8|24
1649173050000|2022-04-05 15:37:30|10244.8|10240.8|10245.8|10241.8|10245.8|10241.8|10243.6|10239.6|39
1649173060000|2022-04-05 15:37:40|10245.4|10241.4|10244.6|10240.6|10245.4|10241.4|10240.8|10236.8|36
1649173070000|2022-04-05 15:37:50|10245.5|10241.5|10246.8|10242.8|10248.8|10244.8|10244.3|10240.3|24
1649173080000|2022-04-05 15:38:00|10246.4|10242.4|10241.8|10237.8|10246.4|10242.4|10240.1|10236.1|32
1649173090000|2022-04-05 15:38:10|10240.8|10236.8|10229.1|10225.1|10241.3|10237.3|10228.1|10224.1|97
1649173100000|2022-04-05 15:38:20|10228.9|10224.9|10229.1|10225.1|10230.1|10226.1|10226.9|10222.9|34
1649173110000|2022-04-05 15:38:30|10228.7|10224.7|10235.6|10231.6|10235.6|10231.6|10228.2|10224.2|27
1649173120000|2022-04-05 15:38:40|10234.4|10230.4|10241.4|10237.4|10241.9|10237.9|10233.9|10229.9|24
1649173130000|2022-04-05 15:38:50|10241.6|10237.6|10243.3|10239.3|10243.8|10239.8|10237.4|10233.4|40
1649173140000|2022-04-05 15:39:00|10242.8|10238.8|10246.8|10242.8|10249.6|10245.6|10242.8|10238.8|40
1649173150000|2022-04-05 15:39:10|10248.3|10244.3|10247.8|10243.8|10250.3|10246.3|10245.8|10241.8|28
1649173160000|2022-04-05 15:39:20|10247.4|10243.4|10250.5|10246.5|10251.3|10247.3|10246.8|10242.8|21
1649173170000|2022-04-05 15:39:30|10251.1|10247.1|10250.5|10246.5|10251.1|10247.1|10247.3|10243.3|30
1649173180000|2022-04-05 15:39:40|10250.8|10246.8|10249.4|10245.4|10251.5|10247.5|10248.1|10244.1|88
1649173190000|2022-04-05 15:39:50|10247.9|10243.9|10252.4|10248.4|10254.4|10250.4|10247.4|10243.4|25
1649173200000|2022-04-05 15:40:00|10253.4|10249.4|10253.6|10249.6|10255.4|10251.4|10251.4|10247.4|41
1649173210000|2022-04-05 15:40:10|10254.1|10250.1|10254.1|10250.1|10255.1|10251.1|10250.4|10246.4|40
1649173220000|2022-04-05 15:40:20|10254.4|10250.4|10250.9|10246.9|10254.4|10250.4|10248.6|10244.6|19
1649173230000|2022-04-05 15:40:30|10251.1|10247.1|10263.3|10259.3|10263.3|10259.3|10251.1|10247.1|88
1649173240000|2022-04-05 15:40:40|10263.5|10259.5|10256.8|10252.8|10263.5|10259.5|10256.8|10252.8|31
1649173250000|2022-04-05 15:40:50|10256.3|10252.3|10255.4|10251.4|10262.1|10258.1|10255.4|10251.4|100
1649173260000|2022-04-05 15:41:00|10254.9|10250.9|10252.4|10248.4|10254.9|10250.9|10249.4|10245.4|40
1649173270000|2022-04-05 15:41:10|10252.1|10248.1|10252.4|10248.4|10252.4|10248.4|10250.4|10246.4|15
1649173280000|2022-04-05 15:41:20|10250.6|10246.6|10250.4|10246.4|10252.4|10248.4|10249.4|10245.4|20
1649173290000|2022-04-05 15:41:30|10250.1|10246.1|10234.7|10230.7|10251.4|10247.4|10232.2|10228.2|156
1649173300000|2022-04-05 15:41:40|10235.1|10231.1|10233.2|10229.2|10236.2|10232.2|10233.2|10229.2|76
1649173310000|2022-04-05 15:41:50|10231.4|10227.4|10228.4|10224.4|10235.2|10231.2|10226.2|10222.2|163
1649173320000|2022-04-05 15:42:00|10228.7|10224.7|10220.4|10216.4|10228.9|10224.9|10219.9|10215.9|78
1649173330000|2022-04-05 15:42:10|10219.9|10215.9|10217.4|10213.4|10221.2|10217.2|10215.9|10211.9|68
1649173340000|2022-04-05 15:42:20|10215.4|10211.4|10214.7|10210.7|10216.4|10212.4|10210.9|10206.9|71
1649173350000|2022-04-05 15:42:30|10214.4|10210.4|10215.4|10211.4|10219.9|10215.9|10214.4|10210.4|78
1649173360000|2022-04-05 15:42:40|10214.2|10210.2|10210.4|10206.4|10214.4|10210.4|10208.9|10204.9|46
1649173370000|2022-04-05 15:42:50|10210.7|10206.7|10200.1|10196.1|10213.4|10209.4|10197.1|10193.1|434
1649173380000|2022-04-05 15:43:00|10199.8|10195.8|10197.1|10193.1|10201.3|10197.3|10193.8|10189.8|96
1649173390000|2022-04-05 15:43:10|10196.6|10192.6|10195.8|10191.8|10198.2|10194.2|10193.2|10188.1|267
1649173400000|2022-04-05 15:43:20|10195.1|10191.1|10199|10195|10199|10195|10195.1|10191.1|17
1649173410000|2022-04-05 15:43:30|10199.6|10195.6|10202.6|10198.6|10202.6|10198.6|10199.1|10195.1|26
1649173420000|2022-04-05 15:43:40|10203.6|10199.6|10203.6|10199.6|10204.6|10200.6|10201.4|10197.4|76
1649173430000|2022-04-05 15:43:50|10203.4|10199.4|10194.1|10190.1|10203.4|10199.4|10193.9|10189.9|58
1649173440000|2022-04-05 15:44:00|10194.4|10190.4|10191.4|10187.4|10194.4|10190.4|10189.4|10185.4|48
1649173450000|2022-04-05 15:44:10|10191.6|10187.6|10189.4|10185.4|10192.1|10188.1|10186.9|10182.9|85
1649173460000|2022-04-05 15:44:20|10189.6|10185.6|10188.9|10184.9|10190.4|10186.4|10187.1|10183.1|53
1649173470000|2022-04-05 15:44:30|10188.6|10184.6|10187.6|10183.6|10190|10186|10186.6|10182.6|64
1649173480000|2022-04-05 15:44:40|10187.8|10183.8|10188.9|10184.9|10190.6|10186.6|10187.6|10183.6|26
1649173490000|2022-04-05 15:44:50|10188.6|10184.6|10189.6|10185.6|10190.6|10186.6|10185.9|10181.9|96
1649173500000|2022-04-05 15:45:00|10189.1|10185.1|10191.1|10187.1|10193.6|10189.6|10189.1|10185.1|67
1649173510000|2022-04-05 15:45:10|10191.6|10187.6|10191|10187|10193.5|10189.5|10190.4|10186.4|76
1649173520000|2022-04-05 15:45:20|10191.3|10187.3|10187.6|10183.6|10193|10189|10186.6|10182.6|108
1649173530000|2022-04-05 15:45:30|10187.3|10183.3|10195.3|10191.3|10195.3|10191.3|10184.9|10180.9|106
1649173540000|2022-04-05 15:45:40|10195|10191|10192.3|10188.3|10198.1|10194.1|10192.3|10188.3|35
1649173550000|2022-04-05 15:45:50|10190.8|10186.8|10195.6|10191.6|10195.6|10191.6|10188.6|10184.6|81
1649173560000|2022-04-05 15:46:00|10195.1|10191.1|10196.6|10192.6|10198.8|10194.8|10193.6|10189.6|27
1649173570000|2022-04-05 15:46:10|10197|10193|10196.6|10192.6|10197.6|10193.6|10196.1|10192.1|15
1649173580000|2022-04-05 15:46:20|10196.8|10192.8|10193.9|10189.9|10197.1|10193.1|10189.6|10185.6|54
1649173590000|2022-04-05 15:46:30|10191.6|10187.6|10192.1|10188.1|10192.6|10188.6|10190.6|10186.6|24
1649173600000|2022-04-05 15:46:40|10191.6|10187.6|10186.1|10182.1|10191.6|10187.6|10185.8|10181.8|40
1649173610000|2022-04-05 15:46:50|10186.5|10182.5|10204.6|10200.6|10205.6|10201.6|10186.5|10182.5|119
1649173620000|2022-04-05 15:47:00|10204.8|10200.8|10199.8|10195.8|10205.3|10201.3|10197.6|10193.6|40
1649173630000|2022-04-05 15:47:10|10200.6|10196.6|10197.6|10193.6|10202.6|10198.6|10193.6|10189.6|63
1649173640000|2022-04-05 15:47:20|10198.3|10194.3|10204|10200|10205.5|10201.5|10198.3|10194.3|56
1649173650000|2022-04-05 15:47:30|10205|10201|10208|10204|10208.5|10204.5|10204|10200|33
1649173660000|2022-04-05 15:47:40|10209|10205|10212|10208|10212.8|10208.8|10207|10203|48
1649173670000|2022-04-05 15:47:50|10212.3|10208.3|10218.8|10214.8|10218.8|10214.8|10212.3|10208.3|52
1649173680000|2022-04-05 15:48:00|10219|10215|10220.8|10216.8|10221|10217|10217|10213|40
1649173690000|2022-04-05 15:48:10|10220.7|10216.7|10221.2|10217.2|10229|10225|10218.5|10214.5|290
1649173700000|2022-04-05 15:48:20|10221|10217|10228.5|10224.5|10229.2|10225.2|10220|10216|73
1649173710000|2022-04-05 15:48:30|10228.2|10224.2|10222.5|10218.5|10229|10225|10220.5|10216.5|42
1649173720000|2022-04-05 15:48:40|10222|10218|10223.8|10219.8|10224.3|10220.3|10217|10213|63
1649173730000|2022-04-05 15:48:50|10223.3|10219.3|10221|10217|10223.8|10219.8|10219|10215|40
1649173740000|2022-04-05 15:49:00|10220.5|10216.5|10225.8|10221.8|10226|10222|10220.5|10216.5|41
1649173750000|2022-04-05 15:49:10|10226.4|10222.4|10224.8|10220.8|10227|10223|10224.2|10220.2|24
1649173760000|2022-04-05 15:49:20|10225|10221|10225|10221|10227.5|10223.5|10223.8|10219.8|55
1649173770000|2022-04-05 15:49:30|10225.5|10221.5|10224.5|10220.5|10227|10223|10224.5|10220.5|24
1649173780000|2022-04-05 15:49:40|10223.8|10219.8|10223.5|10219.5|10225.5|10221.5|10222.5|10218.5|17
1649173790000|2022-04-05 15:49:50|10222.5|10218.5|10225.5|10221.5|10225.5|10221.5|10222.3|10218.3|19
1649173800000|2022-04-05 15:50:00|10224|10220|10221.8|10217.8|10225.5|10221.5|10221|10217|25
1649173810000|2022-04-05 15:50:10|10221.3|10217.3|10211|10207|10221.3|10217.3|10209.5|10205.5|89
1649173820000|2022-04-05 15:50:20|10210.6|10206.6|10204.5|10200.5|10210.6|10206.6|10202|10198|69
1649173830000|2022-04-05 15:50:30|10204.3|10200.3|10204|10200|10205.5|10201.5|10202.8|10198.8|23
1649173840000|2022-04-05 15:50:40|10205.5|10201.5|10201.3|10197.3|10207|10203|10199.6|10195.6|57
1649173850000|2022-04-05 15:50:50|10201.1|10197.1|10201.1|10197.1|10202.8|10198.8|10198.9|10194.9|32
1649173860000|2022-04-05 15:51:00|10200.6|10196.6|10204.1|10200.1|10208|10204|10200.6|10196.6|48
1649173870000|2022-04-05 15:51:10|10203.8|10199.8|10204|10200|10204.8|10200.8|10201.6|10197.6|19
1649173880000|2022-04-05 15:51:20|10203.8|10199.8|10201.3|10197.3|10208.8|10204.8|10201.3|10197.3|50
1649173890000|2022-04-05 15:51:30|10201.6|10197.6|10200.8|10196.8|10203.3|10199.3|10199.5|10195.5|20
1649173900000|2022-04-05 15:51:40|10201.8|10197.8|10207.5|10203.5|10210.8|10206.8|10201|10197|34
1649173910000|2022-04-05 15:51:50|10207|10203|10210|10206|10211|10207|10207|10203|46
1649173920000|2022-04-05 15:52:00|10210.3|10206.3|10206|10202|10211.8|10207.8|10206|10202|32
1649173930000|2022-04-05 15:52:10|10206.2|10202.2|10208|10204|10208|10204|10205.3|10201.3|14
1649173940000|2022-04-05 15:52:20|10206|10202|10203.2|10199.2|10206.6|10202.6|10201.3|10197.3|24
1649173950000|2022-04-05 15:52:30|10203.5|10199.5|10204|10200|10205|10201|10201|10197|29
1649173960000|2022-04-05 15:52:40|10205|10201|10203|10199|10205|10201|10202|10198|41
1649173970000|2022-04-05 15:52:50|10203.5|10199.5|10203|10199|10206.7|10202.7|10202.5|10198.5|24
1649173980000|2022-04-05 15:53:00|10203.5|10199.5|10206|10202|10206|10202|10201|10197|26
1649173990000|2022-04-05 15:53:10|10205.1|10201.1|10205.8|10201.8|10206.1|10202.1|10200.8|10196.8|37
1649174000000|2022-04-05 15:53:20|10205.3|10201.3|10207.3|10203.3|10208.6|10204.6|10205|10201|26
1649174010000|2022-04-05 15:53:30|10207.6|10203.6|10201.6|10197.6|10207.6|10203.6|10201.6|10197.6|15
1649174020000|2022-04-05 15:53:40|10202.6|10198.6|10204.6|10200.6|10204.6|10200.6|10202.6|10198.6|17
1649174030000|2022-04-05 15:53:50|10203.6|10199.6|10206|10202|10207.3|10203.3|10201.6|10197.6|36
1649174040000|2022-04-05 15:54:00|10206.3|10202.3|10206.3|10202.3|10207|10203|10204.3|10200.3|32
1649174050000|2022-04-05 15:54:10|10206.1|10202.1|10205.6|10201.6|10206.3|10202.3|10204.6|10200.6|7
1649174060000|2022-04-05 15:54:20|10205.8|10201.8|10209.5|10205.5|10210.1|10206.1|10205.6|10201.6|21
1649174070000|2022-04-05 15:54:30|10209.8|10205.8|10207|10203|10211.5|10207.5|10207|10203|26
1649174080000|2022-04-05 15:54:40|10206.3|10202.3|10203|10199|10207|10203|10202.8|10198.8|11
1649174090000|2022-04-05 15:54:50|10202.8|10198.8|10195.1|10191.1|10202.8|10198.8|10192.6|10188.6|120
1649174100000|2022-04-05 15:55:00|10194.8|10190.8|10197.3|10193.3|10197.8|10193.8|10194.8|10190.8|50
1649174110000|2022-04-05 15:55:10|10197.1|10193.1|10196.3|10192.3|10199.4|10195.4|10195.6|10191.6|52
1649174120000|2022-04-05 15:55:20|10196.8|10192.8|10199.3|10195.3|10200.8|10196.8|10196.8|10192.8|15
1649174130000|2022-04-05 15:55:30|10199.7|10195.7|10197.3|10193.3|10202.7|10198.7|10197.3|10193.3|25
1649174140000|2022-04-05 15:55:40|10197|10193|10192.5|10188.5|10199|10195|10185|10181|62
1649174150000|2022-04-05 15:55:50|10192|10188|10193.5|10189.5|10193.8|10189.8|10186.6|10182.6|129
1649174160000|2022-04-05 15:56:00|10195.3|10191.3|10197.5|10193.5|10201.3|10197.3|10194.5|10190.5|36
1649174170000|2022-04-05 15:56:10|10198|10194|10198.5|10194.5|10198.5|10194.5|10197.5|10193.5|5
1649174180000|2022-04-05 15:56:20|10198.3|10194.3|10197|10193|10201.5|10197.5|10197|10193|13
1649174190000|2022-04-05 15:56:30|10196.8|10192.8|10196.5|10192.5|10197.5|10193.5|10195|10191|16
1649174200000|2022-04-05 15:56:40|10195.5|10191.5|10195.5|10191.5|10197.8|10193.8|10195.5|10191.5|19
1649174210000|2022-04-05 15:56:50|10195|10191|10194.5|10190.5|10195.5|10191.5|10192.5|10188.5|24
1649174220000|2022-04-05 15:57:00|10191.8|10187.8|10191.8|10187.8|10199.5|10195.5|10190.8|10186.8|28
1649174230000|2022-04-05 15:57:10|10192.3|10188.3|10197.5|10193.5|10198.3|10194.3|10192.3|10188.3|12
1649174240000|2022-04-05 15:57:20|10195.8|10191.8|10198.5|10194.5|10201.5|10197.5|10195.5|10191.5|42
1649174250000|2022-04-05 15:57:30|10198.3|10194.3|10199.5|10195.5|10201.5|10197.5|10197.5|10193.5|20
1649174260000|2022-04-05 15:57:40|10200|10196|10196.5|10192.5|10200|10196|10196|10192|5
1649174270000|2022-04-05 15:57:50|10197.5|10193.5|10195.5|10191.5|10198.5|10194.5|10195.5|10191.5|7
1649174280000|2022-04-05 15:58:00|10195.8|10191.8|10194.5|10190.5|10195.8|10191.8|10192.5|10188.5|25
1649174290000|2022-04-05 15:58:10|10195|10191|10198.1|10194.1|10202.3|10198.3|10195|10191|64
1649174300000|2022-04-05 15:58:20|10197.5|10193.5|10203|10199|10203.5|10199.5|10197.5|10193.5|55
1649174310000|2022-04-05 15:58:30|10202.8|10198.8|10197.5|10193.5|10203.3|10199.3|10197.5|10193.5|22
1649174320000|2022-04-05 15:58:40|10198|10194|10196.5|10192.5|10199.5|10195.5|10196|10192|12
1649174330000|2022-04-05 15:58:50|10197.3|10193.3|10197.5|10193.5|10198|10194|10196|10192|36
1649174340000|2022-04-05 15:59:00|10197.1|10193.1|10197.5|10193.5|10198.5|10194.5|10196.5|10192.5|9
1649174350000|2022-04-05 15:59:10|10197.8|10193.8|10196.5|10192.5|10201|10197|10196|10192|12
1649174360000|2022-04-05 15:59:20|10197|10193|10196.5|10192.5|10197.5|10193.5|10193|10189|15
1649174370000|2022-04-05 15:59:30|10196.1|10192.1|10191.1|10187.1|10196.1|10192.1|10190.1|10186.1|59
1649174380000|2022-04-05 15:59:40|10192.5|10188.5|10191.8|10187.8|10194.1|10190.1|10191.8|10187.8|12
1649174390000|2022-04-05 15:59:50|10190.8|10186.8|10193.3|10189.3|10194.3|10190.3|10190.1|10186.1|23
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10193.8|10189.8|10194|10190|10189.8|10185.8|41
1649174410000|2022-04-05 16:00:10|10194|10190|10192.5|10188.5|10194.3|10190.3|10188.6|10184.6|48
1649174420000|2022-04-05 16:00:20|10192.3|10188.3|10202.5|10198.5|10203.5|10199.5|10190.8|10186.8|65
1649174430000|2022-04-05 16:00:30|10202.1|10198.1|10201.5|10197.5|10203.5|10199.5|10198.5|10194.5|39
1649174440000|2022-04-05 16:00:40|10201.8|10197.8|10218.3|10214.3|10218.7|10214.7|10201.5|10197.5|136
1649174450000|2022-04-05 16:00:50|10218.5|10214.5|10216.5|10212.5|10219|10215|10215.5|10211.5|40
1649174460000|2022-04-05 16:01:00|10216|10212|10216.3|10212.3|10218.5|10214.5|10215.5|10211.5|60
1649174470000|2022-04-05 16:01:10|10216|10212|10220.5|10216.5|10223.3|10219.3|10215.8|10211.8|49
1649174480000|2022-04-05 16:01:20|10222.1|10218.1|10229.7|10225.7|10231.7|10227.7|10222|10218|128
1649174490000|2022-04-05 16:01:30|10230.5|10226.5|10233|10229|10233|10229|10226|10222|73
1649174500000|2022-04-05 16:01:40|10233.2|10229.2|10232.7|10228.7|10235.2|10231.2|10232.5|10228.5|53
1649174510000|2022-04-05 16:01:50|10232.3|10228.3|10232|10228|10234|10230|10230.2|10226.2|51
1649174520000|2022-04-05 16:02:00|10231.7|10227.7|10213|10209|10232|10228|10212.5|10208.5|75
1649174530000|2022-04-05 16:02:10|10213.5|10209.5|10220.5|10216.5|10221.3|10217.3|10212|10208|80
1649174540000|2022-04-05 16:02:20|10221.3|10217.3|10220.5|10216.5|10221.7|10217.7|10220|10216|17
1649174550000|2022-04-05 16:02:30|10221|10217|10219.3|10215.3|10222.8|10218.8|10218.8|10214.8|17
1649174560000|2022-04-05 16:02:40|10219.7|10215.7|10218.5|10214.5|10220.3|10216.3|10215.8|10211.8|17
1649174570000|2022-04-05 16:02:50|10218.1|10214.1|10219.5|10215.5|10220|10216|10217.5|10213.5|6
1649174580000|2022-04-05 16:03:00|10218|10214|10217.5|10213.5|10221.5|10217.5|10216.5|10212.5|32
1649174590000|2022-04-05 16:03:10|10216.8|10212.8|10217.5|10213.5|10217.5|10213.5|10215.5|10211.5|9
1649174600000|2022-04-05 16:03:20|10218.3|10214.3|10215.5|10211.5|10218.3|10214.3|10215.5|10211.5|10
1649174610000|2022-04-05 16:03:30|10216|10212|10216.5|10212.5|10216.5|10212.5|10214|10210|9
1649174620000|2022-04-05 16:03:40|10216.3|10212.3|10214.5|10210.5|10217.5|10213.5|10213|10209|19
1649174630000|2022-04-05 16:03:50|10214.1|10210.1|10213|10209|10214.1|10210.1|10212.3|10208.3|64
1649174640000|2022-04-05 16:04:00|10213.5|10209.5|10219|10215|10220.8|10216.8|10213.5|10209.5|38
1649174650000|2022-04-05 16:04:10|10219.5|10215.5|10220|10216|10222|10218|10219.1|10215.1|36
1649174660000|2022-04-05 16:04:20|10220.5|10216.5|10213.2|10209.2|10220.5|10216.5|10210.7|10206.7|23
1649174670000|2022-04-05 16:04:30|10213.7|10209.7|10210.5|10206.5|10213.7|10209.7|10210.2|10206.2|9
1649174680000|2022-04-05 16:04:40|10209|10205|10210.2|10206.2|10210.7|10206.7|10208.5|10204.5|19
1649174690000|2022-04-05 16:04:50|10210|10206|10211|10207|10216.8|10212.8|10210|10206|25
1649174700000|2022-04-05 16:05:00|10210.8|10206.8|10208|10204|10211.5|10207.5|10208|10204|25
1649174710000|2022-04-05 16:05:10|10208.2|10204.2|10208.5|10204.5|10208.7|10204.7|10205|10201|18
1649174720000|2022-04-05 16:05:20|10208.7|10204.7|10209.2|10205.2|10209.2|10205.2|10208.5|10204.5|7
1649174730000|2022-04-05 16:05:30|10209|10205|10197.8|10193.8|10209.2|10205.2|10197.8|10193.8|55
1649174740000|2022-04-05 16:05:40|10198|10194|10198.5|10194.5|10199.5|10195.5|10196.5|10192.5|44
1649174750000|2022-04-05 16:05:50|10198.7|10194.7|10202.5|10198.5|10203.2|10199.2|10198.7|10194.7|6
1649174760000|2022-04-05 16:06:00|10203.5|10199.5|10206.5|10202.5|10209.2|10205.2|10203.5|10199.5|64
1649174770000|2022-04-05 16:06:10|10207|10203|10208|10204|10209.2|10205.2|10207|10203|25
1649174780000|2022-04-05 16:06:20|10208.5|10204.5|10210.5|10206.5|10212.2|10208.2|10208.2|10204.2|26
1649174790000|2022-04-05 16:06:30|10211|10207|10213.5|10209.5|10213.7|10209.7|10210.5|10206.5|13
1649174800000|2022-04-05 16:06:40|10214|10210|10216.2|10212.2|10216.7|10212.7|10213.5|10209.5|30
1649174810000|2022-04-05 16:06:50|10215.8|10211.8|10215.2|10211.2|10217.2|10213.2|10214.5|10210.5|21
1649174820000|2022-04-05 16:07:00|10215.5|10211.5|10218.5|10214.5|10219|10215|10215.5|10211.5|20
1649174830000|2022-04-05 16:07:10|10216|10212|10216|10212|10216|10212|10213|10209|29
1649174840000|2022-04-05 16:07:20|10216.2|10212.2|10213.5|10209.5|10216.5|10212.5|10213.5|10209.5|8
1649174850000|2022-04-05 16:07:30|10213.2|10209.2|10219.8|10215.8|10222.5|10218.5|10213.2|10209.2|35
1649174860000|2022-04-05 16:07:40|10219.7|10215.7|10213.8|10209.8|10222|10218|10213.8|10209.8|29
1649174870000|2022-04-05 16:07:50|10213.5|10209.5|10215.5|10211.5|10216.5|10212.5|10212.5|10208.5|21
1649174880000|2022-04-05 16:08:00|10217.2|10213.2|10219.5|10215.5|10224.3|10220.3|10216.5|10212.5|51
1649174890000|2022-04-05 16:08:10|10219|10215|10213.5|10209.5|10219|10215|10213.5|10209.5|26
1649174900000|2022-04-05 16:08:20|10213|10209|10213|10209|10214.5|10210.5|10212.5|10208.5|29
1649174910000|2022-04-05 16:08:30|10213.2|10209.2|10214.5|10210.5|10214.5|10210.5|10212|10208|5
1649174920000|2022-04-05 16:08:40|10215.2|10211.2|10220.5|10216.5|10220.7|10216.7|10214.2|10210.2|23
1649174930000|2022-04-05 16:08:50|10220.2|10216.2|10218|10214|10222.5|10218.5|10218|10214|15
1649174940000|2022-04-05 16:09:00|10217.7|10213.7|10219.5|10215.5|10219.5|10215.5|10217.7|10213.7|6
1649174950000|2022-04-05 16:09:10|10220.5|10216.5|10222|10218|10222.5|10218.5|10219.5|10215.5|19
1649174960000|2022-04-05 16:09:20|10220.8|10216.8|10217.8|10213.8|10221|10217|10217.5|10213.5|13
1649174970000|2022-04-05 16:09:30|10218|10214|10218|10214|10220.5|10216.5|10217.5|10213.5|15
1649174980000|2022-04-05 16:09:40|10218.5|10214.5|10220.5|10216.5|10221.5|10217.5|10218.2|10214.2|7
1649174990000|2022-04-05 16:09:50|10218.7|10214.7|10220|10216|10220.5|10216.5|10218.5|10214.5|14
1649175000000|2022-04-05 16:10:00|10219.8|10215.8|10224.5|10220.5|10224.8|10220.8|10219|10215|18
1649175010000|2022-04-05 16:10:10|10225|10221|10228.2|10224.2|10231|10227|10224.5|10220.5|55
1649175020000|2022-04-05 16:10:20|10228|10224|10228.5|10224.5|10228.5|10224.5|10226.5|10222.5|8
1649175030000|2022-04-05 16:10:30|10228|10224|10227.2|10223.2|10229.5|10225.5|10226.2|10222.2|51
1649175040000|2022-04-05 16:10:40|10227.5|10223.5|10226.5|10222.5|10228.5|10224.5|10226.5|10222.5|12
1649175050000|2022-04-05 16:10:50|10227.5|10223.5|10228.5|10224.5|10228.5|10224.5|10227|10223|13
1649175060000|2022-04-05 16:11:00|10228.7|10224.7|10234.2|10230.2|10236.2|10232.2|10228.7|10224.7|45
1649175070000|2022-04-05 16:11:10|10234.5|10230.5|10230.5|10226.5|10235|10231|10230.5|10226.5|30
1649175080000|2022-04-05 16:11:20|10230.7|10226.7|10233|10229|10235.2|10231.2|10230.7|10226.7|9
1649175090000|2022-04-05 16:11:30|10233.7|10229.7|10234.5|10230.5|10236.5|10232.5|10233|10229|13
1649175100000|2022-04-05 16:11:40|10234|10230|10236.2|10232.2|10236.2|10232.2|10234|10230|21
1649175110000|2022-04-05 16:11:50|10236.5|10232.5|10236.5|10232.5|10236.5|10232.5|10236|10232|5
1649175120000|2022-04-05 16:12:00|10235.3|10231.3|10230|10226|10235.3|10231.3|10230|10226|27
1649175130000|2022-04-05 16:12:10|10230.2|10226.2|10227.7|10223.7|10230.5|10226.5|10223.2|10219.2|52
1649175140000|2022-04-05 16:12:20|10228|10224|10233.5|10229.5|10235|10231|10228|10224|42
1649175150000|2022-04-05 16:12:30|10233|10229|10234.2|10230.2|10235.2|10231.2|10232.2|10228.2|20
1649175160000|2022-04-05 16:12:40|10234|10230|10241|10237|10242.5|10238.5|10231.5|10227.5|52
1649175170000|2022-04-05 16:12:50|10241.2|10237.2|10239.9|10235.9|10242.7|10238.7|10239.9|10235.9|18
1649175180000|2022-04-05 16:13:00|10240.5|10236.5|10236.7|10232.7|10240.9|10236.9|10236.2|10232.2|19
1649175190000|2022-04-05 16:13:10|10236.9|10232.9|10236.2|10232.2|10237.2|10233.2|10236.2|10232.2|5
1649175200000|2022-04-05 16:13:20|10236|10232|10237.9|10233.9|10238.9|10234.9|10234.9|10230.9|12
1649175210000|2022-04-05 16:13:30|10237.7|10233.7|10237.9|10233.9|10238.9|10234.9|10237.5|10233.5|4
1649175220000|2022-04-05 16:13:40|10237.7|10233.7|10237.9|10233.9|10237.9|10233.9|10237.7|10233.7|7
1649175230000|2022-04-05 16:13:50|10238.4|10234.4|10237.9|10233.9|10239.2|10235.2|10235.9|10231.9|11
1649175240000|2022-04-05 16:14:00|10238.2|10234.2|10234.9|10230.9|10240.2|10236.2|10234.9|10230.9|22
1649175250000|2022-04-05 16:14:10|10232.9|10228.9|10232.4|10228.4|10234.5|10230.5|10231.9|10227.9|18
1649175260000|2022-04-05 16:14:20|10232.2|10228.2|10228.9|10224.9|10234.9|10230.9|10228.7|10224.7|34
1649175270000|2022-04-05 16:14:30|10228.4|10224.4|10229.5|10225.5|10230.8|10226.8|10227|10223|22
1649175280000|2022-04-05 16:14:40|10229.7|10225.7|10227.8|10223.8|10231.5|10227.5|10227.5|10223.5|17
1649175290000|2022-04-05 16:14:50|10226.8|10222.8|10235.5|10231.5|10235.5|10231.5|10226.8|10222.8|47
1649175300000|2022-04-05 16:15:00|10235|10231|10239.2|10235.2|10240.5|10236.5|10235|10231|27
1649175310000|2022-04-05 16:15:10|10239.5|10235.5|10240|10236|10240.5|10236.5|10239.5|10235.5|3
1649175320000|2022-04-05 16:15:20|10240.5|10236.5|10239.5|10235.5|10240.5|10236.5|10238.5|10234.5|12
1649175330000|2022-04-05 16:15:30|10239.9|10235.9|10237.5|10233.5|10242.9|10238.9|10236.8|10232.8|71
1649175340000|2022-04-05 16:15:40|10237.7|10233.7|10234.8|10230.8|10238|10234|10234.8|10230.8|13
1649175350000|2022-04-05 16:15:50|10234.5|10230.5|10233.5|10229.5|10234.5|10230.5|10231.3|10227.3|24
1649175360000|2022-04-05 16:16:00|10233.8|10229.8|10233.5|10229.5|10238.8|10234.8|10233|10229|25
1649175370000|2022-04-05 16:16:10|10233.3|10229.3|10233.5|10229.5|10234|10230|10232.8|10228.8|4
1649175380000|2022-04-05 16:16:20|10233|10229|10232.5|10228.5|10233|10229|10231.5|10227.5|12
1649175390000|2022-04-05 16:16:30|10232.2|10228.2|10233|10229|10233|10229|10231.7|10227.7|3
1649175400000|2022-04-05 16:16:40|10233.7|10229.7|10237|10233|10237|10233|10233.7|10229.7|20
1649175410000|2022-04-05 16:16:50|10236.5|10232.5|10234.5|10230.5|10239.5|10235.5|10234.2|10230.2|52
1649175420000|2022-04-05 16:17:00|10235.2|10231.2|10234.2|10230.2|10236.4|10232.4|10234|10230|14
1649175430000|2022-04-05 16:17:10|10234|10230|10234.9|10230.9|10235.2|10231.2|10233.2|10229.2|6
1649175440000|2022-04-05 16:17:20|10235.2|10231.2|10231.9|10227.9|10236.2|10232.2|10231.2|10227.2|13
1649175450000|2022-04-05 16:17:30|10231.5|10227.5|10231.9|10227.9|10232.2|10228.2|10231.5|10227.5|3
1649175460000|2022-04-05 16:17:40|10231.7|10227.7|10236.4|10232.4|10237.4|10233.4|10231.5|10227.5|7
1649175470000|2022-04-05 16:17:50|10236.2|10232.2|10237.2|10233.2|10237.9|10233.9|10235.9|10231.9|17
1649175480000|2022-04-05 16:18:00|10236.7|10232.7|10240.2|10236.2|10241.2|10237.2|10235.9|10231.9|37
1649175490000|2022-04-05 16:18:10|10240.7|10236.7|10243.9|10239.9|10248.1|10244.1|10240.7|10236.7|95
1649175500000|2022-04-05 16:18:20|10244.6|10240.6|10246.9|10242.9|10247.5|10243.5|10244.6|10240.6|17
1649175510000|2022-04-05 16:18:30|10247.9|10243.9|10246.2|10242.2|10247.9|10243.9|10245.4|10241.4|38
1649175520000|2022-04-05 16:18:40|10246.4|10242.4|10244.9|10240.9|10246.9|10242.9|10244.4|10240.4|22
1649175530000|2022-04-05 16:18:50|10244.7|10240.7|10243.7|10239.7|10244.9|10240.9|10241.2|10237.2|59
1649175540000|2022-04-05 16:19:00|10246.2|10242.2|10244.9|10240.9|10246.7|10242.7|10242.9|10238.9|33
1649175550000|2022-04-05 16:19:10|10245.4|10241.4|10247.1|10243.1|10250.1|10246.1|10242.9|10238.9|161
1649175560000|2022-04-05 16:19:20|10247.6|10243.6|10246.8|10242.8|10248.3|10244.3|10245.8|10241.8|15
1649175570000|2022-04-05 16:19:30|10246.1|10242.1|10243.8|10239.8|10246.8|10242.8|10242.6|10238.6|17
1649175580000|2022-04-05 16:19:40|10244.6|10240.6|10247.8|10243.8|10248.3|10244.3|10244.6|10240.6|14
1649175590000|2022-04-05 16:19:50|10247.6|10243.6|10248.8|10244.8|10249.1|10245.1|10247.6|10243.6|7
1649175600000|2022-04-05 16:20:00|10249.1|10245.1|10250.8|10246.8|10250.8|10246.8|10247.8|10243.8|21
1649175610000|2022-04-05 16:20:10|10250.3|10246.3|10248.3|10244.3|10250.3|10246.3|10246.8|10242.8|19
1649175620000|2022-04-05 16:20:20|10247.8|10243.8|10247.3|10243.3|10247.8|10243.8|10245.8|10241.8|2
1649175630000|2022-04-05 16:20:30|10247.8|10243.8|10246.6|10242.6|10248.3|10244.3|10246.1|10242.1|19
1649175640000|2022-04-05 16:20:40|10246.8|10242.8|10248.8|10244.8|10248.8|10244.8|10246.8|10242.8|7
1649175650000|2022-04-05 16:20:50|10248.4|10244.4|10248.6|10244.6|10250.3|10246.3|10246.3|10242.3|92
1649175660000|2022-04-05 16:21:00|10248.3|10244.3|10247.3|10243.3|10248.8|10244.8|10246.3|10242.3|12
1649175670000|2022-04-05 16:21:10|10247.1|10243.1|10246.3|10242.3|10247.3|10243.3|10245.3|10241.3|9
1649175680000|2022-04-05 16:21:20|10245.8|10241.8|10243.3|10239.3|10245.8|10241.8|10243.1|10239.1|28
1649175690000|2022-04-05 16:21:30|10243.1|10239.1|10241.1|10237.1|10243.1|10239.1|10239.1|10235.1|67
1649175700000|2022-04-05 16:21:40|10240.8|10236.8|10240.8|10236.8|10241.3|10237.3|10240.1|10236.1|19
1649175710000|2022-04-05 16:21:50|10241.1|10237.1|10241.8|10237.8|10244.8|10240.8|10241.1|10237.1|18
1649175720000|2022-04-05 16:22:00|10241.6|10237.6|10238.1|10234.1|10242.3|10238.3|10234.8|10230.8|30
1649175730000|2022-04-05 16:22:10|10238.6|10234.6|10235.8|10231.8|10238.8|10234.8|10235.8|10231.8|30
1649175740000|2022-04-05 16:22:20|10235.6|10231.6|10235.8|10231.8|10237.6|10233.6|10234.8|10230.8|13
1649175750000|2022-04-05 16:22:30|10235.3|10231.3|10236.4|10232.4|10236.9|10232.9|10233.4|10229.4|56
1649175760000|2022-04-05 16:22:40|10236.6|10232.6|10237.4|10233.4|10240.6|10236.6|10236.6|10232.6|23
1649175770000|2022-04-05 16:22:50|10237.1|10233.1|10237.8|10233.8|10238.9|10234.9|10236.1|10232.1|15
1649175780000|2022-04-05 16:23:00|10237.4|10233.4|10234.8|10230.8|10238.1|10234.1|10234.1|10230.1|19
1649175790000|2022-04-05 16:23:10|10234.6|10230.6|10236.9|10232.9|10236.9|10232.9|10231.9|10227.9|109
1649175800000|2022-04-05 16:23:20|10236.6|10232.6|10236.4|10232.4|10237.4|10233.4|10234.9|10230.9|12
1649175810000|2022-04-05 16:23:30|10236.1|10232.1|10236.1|10232.1|10236.1|10232.1|10235.4|10231.4|9
1649175820000|2022-04-05 16:23:40|10238.4|10234.4|10238.4|10234.4|10238.9|10234.9|10238.4|10234.4|6
1649175830000|2022-04-05 16:23:50|10236.4|10232.4|10236.9|10232.9|10236.9|10232.9|10236.4|10232.4|3
1649175840000|2022-04-05 16:24:00|10238.4|10234.4|10233.4|10229.4|10238.9|10234.9|10232.6|10228.6|15
1649175850000|2022-04-05 16:24:10|10233.9|10229.9|10234.4|10230.4|10234.9|10230.9|10233.9|10229.9|4
1649175860000|2022-04-05 16:24:20|10234.9|10230.9|10230.9|10226.9|10234.9|10230.9|10223.6|10219.6|107
1649175870000|2022-04-05 16:24:30|10230.7|10226.7|10223.9|10219.9|10230.7|10226.7|10223.4|10219.4|20
1649175880000|2022-04-05 16:24:40|10223.6|10219.6|10224.7|10220.7|10225.7|10221.7|10222.5|10218.5|30
1649175890000|2022-04-05 16:24:50|10224.9|10220.9|10224.7|10220.7|10224.9|10220.9|10222.7|10218.7|10
1649175900000|2022-04-05 16:25:00|10224|10220|10236.8|10232.8|10236.8|10232.8|10223.5|10219.5|199
1649175910000|2022-04-05 16:25:10|10237.1|10233.1|10234.4|10230.4|10240.6|10236.6|10234.4|10230.4|44
1649175920000|2022-04-05 16:25:20|10233.9|10229.9|10231.4|10227.4|10233.9|10229.9|10228.4|10224.4|35
1649175930000|2022-04-05 16:25:30|10233.4|10229.4|10234.4|10230.4|10236.4|10232.4|10232.4|10228.4|13
1649175940000|2022-04-05 16:25:40|10233.8|10229.8|10232.4|10228.4|10233.8|10229.8|10232.4|10228.4|2
1649175950000|2022-04-05 16:25:50|10231.9|10227.9|10231.4|10227.4|10232.9|10228.9|10230.4|10226.4|7
1649175960000|2022-04-05 16:26:00|10231.1|10227.1|10230.4|10226.4|10231.1|10227.1|10229.6|10225.6|11
1649175970000|2022-04-05 16:26:10|10230.6|10226.6|10230.9|10226.9|10232.4|10228.4|10229.4|10225.4|16
1649175980000|2022-04-05 16:26:20|10231.1|10227.1|10233.4|10229.4|10234.1|10230.1|10230.9|10226.9|43
1649175990000|2022-04-05 16:26:30|10233.1|10229.1|10231.6|10227.6|10233.6|10229.6|10231.6|10227.6|7
1649176000000|2022-04-05 16:26:40|10231.8|10227.8|10233.6|10229.6|10233.6|10229.6|10231.8|10227.8|11
1649176010000|2022-04-05 16:26:50|10233.4|10229.4|10233.1|10229.1|10234.6|10230.6|10230.9|10226.9|10
1649176020000|2022-04-05 16:27:00|10233.4|10229.4|10230.4|10226.4|10233.6|10229.6|10229.4|10225.4|48
1649176030000|2022-04-05 16:27:10|10229.9|10225.9|10223.2|10219.2|10230.4|10226.4|10223.2|10219.2|48
1649176040000|2022-04-05 16:27:20|10223.4|10219.4|10219.4|10215.4|10225.9|10221.9|10216.9|10212.9|147
1649176050000|2022-04-05 16:27:30|10219.2|10215.2|10216.7|10212.7|10220.4|10216.4|10214.9|10210.9|46
1649176060000|2022-04-05 16:27:40|10216.9|10212.9|10221.4|10217.4|10222.4|10218.4|10216.9|10212.9|30
1649176070000|2022-04-05 16:27:50|10221.9|10217.9|10225.9|10221.9|10226.9|10222.9|10221.9|10217.9|113
1649176080000|2022-04-05 16:28:00|10225.4|10221.4|10227.9|10223.9|10230.4|10226.4|10224.9|10220.9|21
1649176090000|2022-04-05 16:28:10|10228.7|10224.7|10228.4|10224.4|10228.9|10224.9|10226.4|10222.4|6
1649176100000|2022-04-05 16:28:20|10228.7|10224.7|10227.9|10223.9|10230.2|10226.2|10226.1|10222.1|29
1649176110000|2022-04-05 16:28:30|10227.7|10223.7|10226.9|10222.9|10227.9|10223.9|10225.4|10221.4|13
1649176120000|2022-04-05 16:28:40|10226.7|10222.7|10222.2|10218.2|10226.7|10222.7|10219.9|10215.9|74
1649176130000|2022-04-05 16:28:50|10222.4|10218.4|10220.9|10216.9|10222.4|10218.4|10219.4|10215.4|16
1649176140000|2022-04-05 16:29:00|10221.2|10217.2|10219.4|10215.4|10221.4|10217.4|10219.4|10215.4|7
1649176150000|2022-04-05 16:29:10|10219.2|10215.2|10213.9|10209.9|10219.2|10215.2|10213.9|10209.9|26
1649176160000|2022-04-05 16:29:20|10217.4|10213.4|10217.4|10213.4|10218.9|10214.9|10216.4|10212.4|21
1649176170000|2022-04-05 16:29:30|10216.4|10212.4|10217.4|10213.4|10217.4|10213.4|10216.2|10212.2|13
1649176180000|2022-04-05 16:29:40|10217.7|10213.7|10212|10208|10220.4|10216.4|10209.2|10205.2|165
1649176190000|2022-04-05 16:29:50|10212.4|10208.4|10211|10207|10213|10209|10209|10205|32
1649176200000|2022-04-05 16:30:00|10210.5|10206.5|10194.5|10190.5|10211.5|10207.5|10194.2|10190.2|147
1649176210000|2022-04-05 16:30:10|10194.2|10190.2|10194|10190|10195.5|10191.5|10190.7|10186.7|94
1649176220000|2022-04-05 16:30:20|10194.4|10190.4|10198.9|10194.9|10200|10196|10194.4|10190.4|53
1649176230000|2022-04-05 16:30:30|10199.2|10195.2|10204.2|10200.2|10204.2|10200.2|10197.7|10193.7|54
1649176240000|2022-04-05 16:30:40|10203.9|10199.9|10200.4|10196.4|10203.9|10199.9|10200.2|10196.2|11
1649176250000|2022-04-05 16:30:50|10200.7|10196.7|10198.4|10194.4|10203.4|10199.4|10197.4|10193.4|33
1649176260000|2022-04-05 16:31:00|10197.4|10193.4|10194.4|10190.4|10197.4|10193.4|10193.9|10189.9|19
1649176270000|2022-04-05 16:31:10|10194.2|10190.2|10194.4|10190.4|10196.4|10192.4|10192.9|10188.9|25
1649176280000|2022-04-05 16:31:20|10195.4|10191.4|10198.4|10194.4|10199.9|10195.9|10195.4|10191.4|24
1649176290000|2022-04-05 16:31:30|10198.7|10194.7|10198.9|10194.9|10201|10197|10198.7|10194.7|14
1649176300000|2022-04-05 16:31:40|10198.4|10194.4|10193.4|10189.4|10198.4|10194.4|10193.4|10189.4|42
1649176310000|2022-04-05 16:31:50|10193.2|10189.2|10194.9|10190.9|10195.4|10191.4|10192.9|10188.9|20
1649176320000|2022-04-05 16:32:00|10194.7|10190.7|10193|10189|10194.7|10190.7|10190.5|10186.5|53
1649176330000|2022-04-05 16:32:10|10192.7|10188.7|10190|10186|10194|10190|10188.7|10184.7|29
1649176340000|2022-04-05 16:32:20|10189.5|10185.5|10189|10185|10191.7|10187.7|10188|10184|30
1649176350000|2022-04-05 16:32:30|10188.5|10184.5|10186.7|10182.7|10189.2|10185.2|10183.1|10179.1|108
1649176360000|2022-04-05 16:32:40|10186|10182|10186.7|10182.7|10187.7|10183.7|10186|10182|28
1649176370000|2022-04-05 16:32:50|10187|10183|10186|10182|10187.5|10183.5|10183.3|10178.2|118
1649176380000|2022-04-05 16:33:00|10186.4|10182.4|10190.9|10186.9|10195.4|10191.4|10185.2|10181.2|105
1649176390000|2022-04-05 16:33:10|10191.2|10187.2|10194.4|10190.4|10194.9|10190.9|10189.4|10185.4|17
1649176400000|2022-04-05 16:33:20|10194.7|10190.7|10197.9|10193.9|10200.2|10196.2|10194.7|10190.7|143
1649176410000|2022-04-05 16:33:30|10196.9|10192.9|10196.9|10192.9|10196.9|10192.9|10192.9|10188.9|48
1649176420000|2022-04-05 16:33:40|10196.6|10192.6|10193.6|10189.6|10196.6|10192.6|10193.6|10189.6|15
1649176430000|2022-04-05 16:33:50|10194.1|10190.1|10198.9|10194.9|10198.9|10194.9|10194.1|10190.1|33
1649176440000|2022-04-05 16:34:00|10198.4|10194.4|10194.9|10190.9|10199.9|10195.9|10193.6|10189.6|23
1649176450000|2022-04-05 16:34:10|10194|10190|10190.9|10186.9|10194|10190|10188.6|10184.6|27
1649176460000|2022-04-05 16:34:20|10191.4|10187.4|10193.4|10189.4|10194.9|10190.9|10189.1|10185.1|35
1649176470000|2022-04-05 16:34:30|10192.4|10188.4|10191.1|10187.1|10192.4|10188.4|10187.4|10183.4|24
1649176480000|2022-04-05 16:34:40|10191.4|10187.4|10190.4|10186.4|10191.4|10187.4|10184.9|10180.9|40
1649176490000|2022-04-05 16:34:50|10190.6|10186.6|10186.9|10182.9|10191.4|10187.4|10185.7|10181.7|50
1649176500000|2022-04-05 16:35:00|10185.4|10181.4|10193.1|10189.1|10193.4|10189.4|10184.4|10180.4|31
1649176510000|2022-04-05 16:35:10|10193.9|10189.9|10192.4|10188.4|10194.9|10190.9|10190.9|10186.9|16
1649176520000|2022-04-05 16:35:20|10192|10188|10191.4|10187.4|10192.4|10188.4|10190.4|10186.4|8
1649176530000|2022-04-05 16:35:30|10191.1|10187.1|10189.4|10185.4|10191.1|10187.1|10187.4|10183.4|27
1649176540000|2022-04-05 16:35:40|10189.6|10185.6|10193.1|10189.1|10194.4|10190.4|10189.4|10185.4|40
1649176550000|2022-04-05 16:35:50|10193.4|10189.4|10199.1|10195.1|10202.4|10198.4|10193.1|10189.1|33
1649176560000|2022-04-05 16:36:00|10199.4|10195.4|10200.1|10196.1|10201.4|10197.4|10198.1|10194.1|11
1649176570000|2022-04-05 16:36:10|10199.9|10195.9|10206.1|10202.1|10207.3|10203.3|10199.9|10195.9|90
1649176580000|2022-04-05 16:36:20|10205.8|10201.8|10207.8|10203.8|10211.8|10207.8|10205.8|10201.8|111
1649176590000|2022-04-05 16:36:30|10207.6|10203.6|10208.3|10204.3|10208.3|10204.3|10206.8|10202.8|28
1649176600000|2022-04-05 16:36:40|10207.3|10203.3|10203.8|10199.8|10208.3|10204.3|10203.8|10199.8|15
1649176610000|2022-04-05 16:36:50|10203.6|10199.6|10205.3|10201.3|10205.6|10201.6|10202.8|10198.8|9
1649176620000|2022-04-05 16:37:00|10204.9|10200.9|10203.3|10199.3|10205.6|10201.6|10203.3|10199.3|18
1649176630000|2022-04-05 16:37:10|10204.3|10200.3|10202.6|10198.6|10205.3|10201.3|10202.6|10198.6|29
1649176640000|2022-04-05 16:37:20|10202.3|10198.3|10202.6|10198.6|10203.6|10199.6|10202.1|10198.1|8
1649176650000|2022-04-05 16:37:30|10202.8|10198.8|10204.6|10200.6|10204.8|10200.8|10202.8|10198.8|11
1649176660000|2022-04-05 16:37:40|10205.8|10201.8|10208.3|10204.3|10211.3|10207.3|10205.6|10201.6|41
1649176670000|2022-04-05 16:37:50|10208.1|10204.1|10210.3|10206.3|10211.3|10207.3|10207.6|10203.6|11
1649176680000|2022-04-05 16:38:00|10210.1|10206.1|10206.6|10202.6|10210.1|10206.1|10205.6|10201.6|20
1649176690000|2022-04-05 16:38:10|10205.6|10201.6|10206.3|10202.3|10206.8|10202.8|10205.3|10201.3|10
1649176700000|2022-04-05 16:38:20|10206.6|10202.6|10203.3|10199.3|10208.3|10204.3|10203.3|10199.3|16
1649176710000|2022-04-05 16:38:30|10202.4|10198.4|10203.3|10199.3|10204.8|10200.8|10202.3|10198.3|11
1649176720000|2022-04-05 16:38:40|10203.1|10199.1|10203.1|10199.1|10205.6|10201.6|10202.6|10198.6|21
1649176730000|2022-04-05 16:38:50|10203.4|10199.4|10200.9|10196.9|10203.9|10199.9|10200.9|10196.9|7
1649176740000|2022-04-05 16:39:00|10201.4|10197.4|10197.1|10193.1|10202.9|10198.9|10195.9|10191.9|38
1649176750000|2022-04-05 16:39:10|10196.9|10192.9|10199.1|10195.1|10199.1|10195.1|10196.9|10192.9|36
1649176760000|2022-04-05 16:39:20|10200.6|10196.6|10201.4|10197.4|10202.1|10198.1|10199.7|10195.7|22
1649176770000|2022-04-05 16:39:30|10200.4|10196.4|10197.4|10193.4|10200.4|10196.4|10196.9|10192.9|5
1649176780000|2022-04-05 16:39:40|10197.9|10193.9|10193.4|10189.4|10198.1|10194.1|10192.9|10188.9|14
1649176790000|2022-04-05 16:39:50|10194.9|10190.9|10191.9|10187.9|10194.9|10190.9|10190.7|10186.7|46
1649176800000|2022-04-05 16:40:00|10191.7|10187.7|10193.9|10189.9|10195.9|10191.9|10189.1|10185.1|26
1649176810000|2022-04-05 16:40:10|10193.4|10189.4|10193.4|10189.4|10193.9|10189.9|10192.9|10188.9|9
1649176820000|2022-04-05 16:40:20|10192.4|10188.4|10190.4|10186.4|10192.4|10188.4|10189.4|10185.4|12
1649176830000|2022-04-05 16:40:30|10189.7|10185.7|10190.4|10186.4|10192.4|10188.4|10188.9|10184.9|13
1649176840000|2022-04-05 16:40:40|10191.4|10187.4|10192.4|10188.4|10192.9|10188.9|10191.4|10187.4|8
1649176850000|2022-04-05 16:40:50|10192.9|10188.9|10194.4|10190.4|10196.4|10192.4|10192.9|10188.9|21
1649176860000|2022-04-05 16:41:00|10193.9|10189.9|10193.7|10189.7|10194.7|10190.7|10192.4|10188.4|43
1649176870000|2022-04-05 16:41:10|10193.4|10189.4|10194.4|10190.4|10196.4|10192.4|10191.4|10187.4|13
1649176880000|2022-04-05 16:41:20|10195.4|10191.4|10201.9|10197.9|10205.9|10201.9|10195.4|10191.4|43
1649176890000|2022-04-05 16:41:30|10202.1|10198.1|10200.9|10196.9|10205.4|10201.4|10200.9|10196.9|22
1649176900000|2022-04-05 16:41:40|10201.4|10197.4|10197.9|10193.9|10201.4|10197.4|10197.4|10193.4|10
1649176910000|2022-04-05 16:41:50|10198.1|10194.1|10198.6|10194.6|10200.1|10196.1|10195.9|10191.9|24
1649176920000|2022-04-05 16:42:00|10198.4|10194.4|10196.9|10192.9|10198.9|10194.9|10194.4|10190.4|13
1649176930000|2022-04-05 16:42:10|10197.4|10193.4|10193.3|10189.3|10197.9|10193.9|10192.9|10188.9|12
1649176940000|2022-04-05 16:42:20|10193.6|10189.6|10197.9|10193.9|10198.1|10194.1|10193.6|10189.6|14
1649176950000|2022-04-05 16:42:30|10198.9|10194.9|10200.8|10196.8|10201.9|10197.9|10198.4|10194.4|10
1649176960000|2022-04-05 16:42:40|10201.3|10197.3|10199.8|10195.8|10202.3|10198.3|10199.1|10195.1|12
1649176970000|2022-04-05 16:42:50|10198.1|10194.1|10199.8|10195.8|10201.8|10197.8|10198.1|10194.1|8
1649176980000|2022-04-05 16:43:00|10200.3|10196.3|10197.8|10193.8|10201.8|10197.8|10196.8|10192.8|10
1649176990000|2022-04-05 16:43:10|10198.3|10194.3|10200.3|10196.3|10201.1|10197.1|10198.3|10194.3|9
1649177000000|2022-04-05 16:43:20|10199.7|10195.7|10203.8|10199.8|10203.8|10199.8|10197.8|10193.8|17
1649177010000|2022-04-05 16:43:30|10203.3|10199.3|10210.6|10206.6|10211|10207|10202.8|10198.8|47
1649177020000|2022-04-05 16:43:40|10210.3|10206.3|10216.1|10212.1|10219.3|10215.3|10209.3|10205.3|127
1649177030000|2022-04-05 16:43:50|10215.8|10211.8|10220|10216|10220|10216|10215.8|10211.8|37
1649177040000|2022-04-05 16:44:00|10220.3|10216.3|10220.3|10216.3|10222|10218|10218.8|10214.8|21
1649177050000|2022-04-05 16:44:10|10219.8|10215.8|10224.3|10220.3|10225.5|10221.5|10219.8|10215.8|39
1649177060000|2022-04-05 16:44:20|10225.1|10221.1|10224.3|10220.3|10225.3|10221.3|10223.6|10219.6|15
1649177070000|2022-04-05 16:44:30|10224.1|10220.1|10220.3|10216.3|10224.1|10220.1|10217.5|10213.5|38
1649177080000|2022-04-05 16:44:40|10220.1|10216.1|10217.3|10213.3|10220.1|10216.1|10217.3|10213.3|12
1649177090000|2022-04-05 16:44:50|10217.8|10213.8|10220.3|10216.3|10220.3|10216.3|10217.5|10213.5|14
1649177100000|2022-04-05 16:45:00|10221.3|10217.3|10221.8|10217.8|10221.8|10217.8|10219.8|10215.8|16
1649177110000|2022-04-05 16:45:10|10222|10218|10221.1|10217.1|10222.8|10218.8|10219.3|10215.3|31
1649177120000|2022-04-05 16:45:20|10221.3|10217.3|10221.8|10217.8|10223.3|10219.3|10220.3|10216.3|6
1649177130000|2022-04-05 16:45:30|10223.3|10219.3|10221.3|10217.3|10223.3|10219.3|10220.6|10216.6|28
1649177140000|2022-04-05 16:45:40|10221.8|10217.8|10219.8|10215.8|10221.8|10217.8|10216.8|10212.8|24
1649177150000|2022-04-05 16:45:50|10220.1|10216.1|10223.3|10219.3|10224.3|10220.3|10220.1|10216.1|26
1649177160000|2022-04-05 16:46:00|10224|10220|10223.3|10219.3|10225.5|10221.5|10222.8|10218.8|27
1649177170000|2022-04-05 16:46:10|10222.3|10218.3|10220.6|10216.6|10222.3|10218.3|10218.8|10214.8|19
1649177180000|2022-04-05 16:46:20|10220.3|10216.3|10221.8|10217.8|10222.8|10218.8|10218.6|10214.6|14
1649177190000|2022-04-05 16:46:30|10221.6|10217.6|10218.8|10214.8|10221.6|10217.6|10217.1|10213.1|14
1649177200000|2022-04-05 16:46:40|10219.8|10215.8|10220.1|10216.1|10220.8|10216.8|10218.1|10214.1|10
1649177210000|2022-04-05 16:46:50|10219.8|10215.8|10221.3|10217.3|10221.8|10217.8|10219.8|10215.8|10
1649177220000|2022-04-05 16:47:00|10220.8|10216.8|10219.3|10215.3|10220.8|10216.8|10217.8|10213.8|18
1649177230000|2022-04-05 16:47:10|10218.9|10214.9|10218.1|10214.1|10218.9|10214.9|10215.3|10211.3|16
1649177240000|2022-04-05 16:47:20|10217.9|10213.9|10216.3|10212.3|10217.9|10213.9|10215.8|10211.8|6
1649177250000|2022-04-05 16:47:30|10216.8|10212.8|10215.8|10211.8|10217.3|10213.3|10215.1|10211.1|12
1649177260000|2022-04-05 16:47:40|10216.1|10212.1|10215.8|10211.8|10216.6|10212.6|10212.8|10208.8|9
1649177270000|2022-04-05 16:47:50|10217.2|10213.2|10221.3|10217.3|10222.6|10218.6|10217.2|10213.2|27
1649177280000|2022-04-05 16:48:00|10220.8|10216.8|10225.3|10221.3|10228.8|10224.8|10220.3|10216.3|47
1649177290000|2022-04-05 16:48:10|10225.5|10221.5|10226.3|10222.3|10226.3|10222.3|10223.3|10219.3|16
1649177300000|2022-04-05 16:48:20|10227.2|10223.2|10227.6|10223.6|10228.6|10224.6|10227.2|10223.2|17
1649177310000|2022-04-05 16:48:30|10227.8|10223.8|10225.8|10221.8|10229.8|10225.8|10223.8|10219.8|29
1649177320000|2022-04-05 16:48:40|10225.3|10221.3|10225.8|10221.8|10226.3|10222.3|10224.8|10220.8|11
1649177330000|2022-04-05 16:48:50|10226.3|10222.3|10226.3|10222.3|10226.8|10222.8|10226.3|10222.3|2
1649177340000|2022-04-05 16:49:00|10225.3|10221.3|10221.3|10217.3|10225.8|10221.8|10221.1|10217.1|8
1649177350000|2022-04-05 16:49:10|10221.1|10217.1|10217.8|10213.8|10221.1|10217.1|10216.6|10212.6|18
1649177360000|2022-04-05 16:49:20|10217.1|10213.1|10222.8|10218.8|10223.3|10219.3|10215.8|10211.8|35
1649177370000|2022-04-05 16:49:30|10223.3|10219.3|10225.6|10221.6|10225.6|10221.6|10223.3|10219.3|5
1649177380000|2022-04-05 16:49:40|10224.8|10220.8|10226.8|10222.8|10227.3|10223.3|10223.8|10219.8|40
1649177390000|2022-04-05 16:49:50|10226.6|10222.6|10223.8|10219.8|10226.6|10222.6|10222.8|10218.8|5
1649177400000|2022-04-05 16:50:00|10223.4|10219.4|10223.8|10219.8|10223.8|10219.8|10222.1|10218.1|8
1649177410000|2022-04-05 16:50:10|10223.6|10219.6|10222.6|10218.6|10223.6|10219.6|10221.3|10217.3|8
1649177420000|2022-04-05 16:50:20|10221.8|10217.8|10218.8|10214.8|10224.8|10220.8|10218.8|10214.8|22
1649177430000|2022-04-05 16:50:30|10217.3|10213.3|10221.4|10217.4|10222.1|10218.1|10211.4|10207.4|68
1649177440000|2022-04-05 16:50:40|10221.1|10217.1|10222.1|10218.1|10223.6|10219.6|10217.6|10213.6|28
1649177450000|2022-04-05 16:50:50|10222.4|10218.4|10217.9|10213.9|10222.4|10218.4|10217.9|10213.9|11
1649177460000|2022-04-05 16:51:00|10218.4|10214.4|10226.4|10222.4|10228.4|10224.4|10218.4|10214.4|57
1649177470000|2022-04-05 16:51:10|10225.4|10221.4|10222.4|10218.4|10228.4|10224.4|10222.4|10218.4|24
1649177480000|2022-04-05 16:51:20|10222.1|10218.1|10225.4|10221.4|10225.4|10221.4|10221.6|10217.6|6
1649177490000|2022-04-05 16:51:30|10224.9|10220.9|10224.9|10220.9|10225.4|10221.4|10221.7|10217.7|34
1649177500000|2022-04-05 16:51:40|10223.9|10219.9|10223.9|10219.9|10224.9|10220.9|10223.4|10219.4|18
1649177510000|2022-04-05 16:51:50|10223.4|10219.4|10221.9|10217.9|10223.4|10219.4|10221.4|10217.4|3
1649177520000|2022-04-05 16:52:00|10222.4|10218.4|10219.9|10215.9|10223.4|10219.4|10219.9|10215.9|20
1649177530000|2022-04-05 16:52:10|10220.2|10216.2|10215.2|10211.2|10220.2|10216.2|10215.2|10211.2|43
1649177540000|2022-04-05 16:52:20|10214.9|10210.9|10221.9|10217.9|10221.9|10217.9|10214.9|10210.9|29
1649177550000|2022-04-05 16:52:30|10221.4|10217.4|10219.4|10215.4|10221.4|10217.4|10219.4|10215.4|9
1649177560000|2022-04-05 16:52:40|10219.9|10215.9|10219.2|10215.2|10221.2|10217.2|10219.2|10215.2|10
1649177570000|2022-04-05 16:52:50|10219.6|10215.6|10218.9|10214.9|10219.9|10215.9|10217.6|10213.6|7
1649177580000|2022-04-05 16:53:00|10219.9|10215.9|10217.9|10213.9|10220.6|10216.6|10217.9|10213.9|2
1649177590000|2022-04-05 16:53:10|10219.9|10215.9|10220.2|10216.2|10222.6|10218.6|10219.9|10215.9|16
1649177600000|2022-04-05 16:53:20|10219.9|10215.9|10217.9|10213.9|10219.9|10215.9|10217.2|10213.2|15
1649177610000|2022-04-05 16:53:30|10218.1|10214.1|10219.6|10215.6|10219.9|10215.9|10218.1|10214.1|11
1649177620000|2022-04-05 16:53:40|10219.4|10215.4|10219.9|10215.9|10219.9|10215.9|10218.9|10214.9|13
1649177630000|2022-04-05 16:53:50|10220.6|10216.6|10218.6|10214.6|10222.6|10218.6|10218.6|10214.6|34
1649177640000|2022-04-05 16:54:00|10218.9|10214.9|10222.4|10218.4|10224.1|10220.1|10217.4|10213.4|47
1649177650000|2022-04-05 16:54:10|10222.6|10218.6|10222.6|10218.6|10222.9|10218.9|10222.4|10218.4|6
1649177660000|2022-04-05 16:54:20|10222.4|10218.4|10212.9|10208.9|10222.4|10218.4|10210.4|10206.4|76
1649177670000|2022-04-05 16:54:30|10213.1|10209.1|10214.4|10210.4|10216.4|10212.4|10213.1|10209.1|19
1649177680000|2022-04-05 16:54:40|10214.7|10210.7|10213.4|10209.4|10216.1|10212.1|10212.9|10208.9|19
1649177690000|2022-04-05 16:54:50|10213.6|10209.6|10213.9|10209.9|10214.9|10210.9|10213.2|10209.2|5
1649177700000|2022-04-05 16:55:00|10214.4|10210.4|10226.4|10222.4|10228.4|10224.4|10214.4|10210.4|108
1649177710000|2022-04-05 16:55:10|10225.9|10221.9|10230.3|10226.3|10233.3|10229.3|10224.9|10220.9|66
1649177720000|2022-04-05 16:55:20|10231.1|10227.1|10227.6|10223.6|10231.1|10227.1|10226.8|10222.8|36
1649177730000|2022-04-05 16:55:30|10227.3|10223.3|10228.3|10224.3|10228.6|10224.6|10225.9|10221.9|19
1649177740000|2022-04-05 16:55:40|10228.1|10224.1|10225.3|10221.3|10228.1|10224.1|10222.3|10218.3|26
1649177750000|2022-04-05 16:55:50|10225.6|10221.6|10222.3|10218.3|10225.6|10221.6|10222.3|10218.3|5
1649177760000|2022-04-05 16:56:00|10221.6|10217.6|10220.3|10216.3|10222.3|10218.3|10219.1|10215.1|39
1649177770000|2022-04-05 16:56:10|10219.9|10215.9|10219.3|10215.3|10219.9|10215.9|10219.3|10215.3|7
1649177780000|2022-04-05 16:56:20|10219.6|10215.6|10215.8|10211.8|10219.6|10215.6|10215.8|10211.8|22
1649177790000|2022-04-05 16:56:30|10215.6|10211.6|10210.6|10206.6|10215.9|10211.9|10206.4|10202.4|174
1649177800000|2022-04-05 16:56:40|10209.2|10205.2|10207.4|10203.4|10209.4|10205.4|10206.7|10202.7|35
1649177810000|2022-04-05 16:56:50|10207.9|10203.9|10208.4|10204.4|10208.9|10204.9|10205.4|10201.4|35
1649177820000|2022-04-05 16:57:00|10208.2|10204.2|10206.4|10202.4|10208.2|10204.2|10206.2|10202.2|23
1649177830000|2022-04-05 16:57:10|10206.9|10202.9|10214.9|10210.9|10216.6|10212.6|10206.9|10202.9|64
1649177840000|2022-04-05 16:57:20|10215.3|10211.3|10212.9|10208.9|10216.1|10212.1|10210.9|10206.9|11
1649177850000|2022-04-05 16:57:30|10211.9|10207.9|10210.9|10206.9|10211.9|10207.9|10208.9|10204.9|15
1649177860000|2022-04-05 16:57:40|10210.7|10206.7|10208.9|10204.9|10210.9|10206.9|10208.5|10204.5|8
1649177870000|2022-04-05 16:57:50|10208.2|10204.2|10207.9|10203.9|10208.9|10204.9|10206.9|10202.9|30
1649177880000|2022-04-05 16:58:00|10208.4|10204.4|10206.9|10202.9|10209.9|10205.9|10204.4|10200.4|118
1649177890000|2022-04-05 16:58:10|10206.7|10202.7|10209.9|10205.9|10209.9|10205.9|10206.4|10202.4|31
1649177900000|2022-04-05 16:58:20|10209.4|10205.4|10206.4|10202.4|10209.4|10205.4|10205.7|10201.7|28
1649177910000|2022-04-05 16:58:30|10204.9|10200.9|10206.4|10202.4|10207.4|10203.4|10204.9|10200.9|16
1649177920000|2022-04-05 16:58:40|10205.4|10201.4|10206.4|10202.4|10207.9|10203.9|10205.2|10201.2|48
1649177930000|2022-04-05 16:58:50|10206.2|10202.2|10205.4|10201.4|10206.4|10202.4|10204.9|10200.9|27
1649177940000|2022-04-05 16:59:00|10205.7|10201.7|10205.9|10201.9|10207.9|10203.9|10205.4|10201.4|35
1649177950000|2022-04-05 16:59:10|10205.7|10201.7|10205.7|10201.7|10205.9|10201.9|10205.7|10201.7|3
1649177960000|2022-04-05 16:59:20|10205.5|10201.5|10205.9|10201.9|10207.4|10203.4|10204.9|10200.9|17
1649177970000|2022-04-05 16:59:30|10206.1|10202.1|10207.4|10203.4|10207.4|10203.4|10206.1|10202.1|9
1649177980000|2022-04-05 16:59:40|10205.6|10201.6|10205.7|10201.7|10207.9|10203.9|10205.6|10201.6|25
1649177990000|2022-04-05 16:59:50|10205.4|10201.4|10214.9|10210.9|10217.6|10213.6|10205.4|10201.4|137
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10221.9|10217.9|10221.9|10217.9|10214.1|10210.1|34
1649178010000|2022-04-05 17:00:10|10221.4|10217.4|10219.9|10215.9|10221.9|10217.9|10219.9|10215.9|15
1649178020000|2022-04-05 17:00:20|10218.6|10214.6|10217.9|10213.9|10218.9|10214.9|10217.4|10213.4|14
1649178030000|2022-04-05 17:00:30|10220.1|10216.1|10221.9|10217.9|10223.4|10219.4|10220.1|10216.1|57
1649178040000|2022-04-05 17:00:40|10223.4|10219.4|10222.4|10218.4|10224.9|10220.9|10221.4|10217.4|8
1649178050000|2022-04-05 17:00:50|10222.9|10218.9|10222.9|10218.9|10223.9|10219.9|10222.9|10218.9|9
1649178060000|2022-04-05 17:01:00|10223.9|10219.9|10229.9|10225.9|10229.9|10225.9|10222.4|10218.4|39
1649178070000|2022-04-05 17:01:10|10230.1|10226.1|10228.9|10224.9|10230.9|10226.9|10228.9|10224.9|13
1649178080000|2022-04-05 17:01:20|10228.1|10224.1|10231.9|10227.9|10233.1|10229.1|10226.9|10222.9|52
1649178090000|2022-04-05 17:01:30|10232.1|10228.1|10235.4|10231.4|10235.4|10231.4|10231.4|10227.4|39
1649178100000|2022-04-05 17:01:40|10235.8|10231.8|10246.8|10242.8|10247.3|10243.3|10235.4|10231.4|123
1649178110000|2022-04-05 17:01:50|10245.8|10241.8|10245.3|10241.3|10248.2|10244.2|10244.8|10240.8|55
1649178120000|2022-04-05 17:02:00|10245.6|10241.6|10245.1|10241.1|10247.1|10243.1|10244.8|10240.8|21
1649178130000|2022-04-05 17:02:10|10245.3|10241.3|10246.6|10242.6|10248.6|10244.6|10245.3|10241.3|24
1649178140000|2022-04-05 17:02:20|10246.1|10242.1|10248.3|10244.3|10248.3|10244.3|10244.8|10240.8|43
1649178150000|2022-04-05 17:02:30|10249.3|10245.3|10246.6|10242.6|10249.3|10245.3|10245.8|10241.8|19
1649178160000|2022-04-05 17:02:40|10246.3|10242.3|10243.1|10239.1|10246.3|10242.3|10241.6|10237.6|26
1649178170000|2022-04-05 17:02:50|10243.3|10239.3|10244.6|10240.6|10245.3|10241.3|10241.6|10237.6|28
1649178180000|2022-04-05 17:03:00|10246.2|10242.2|10245.8|10241.8|10247.8|10243.8|10245.3|10241.3|20
1649178190000|2022-04-05 17:03:10|10246.1|10242.1|10247.3|10243.3|10247.8|10243.8|10246.1|10242.1|7
1649178200000|2022-04-05 17:03:20|10247.6|10243.6|10257.3|10253.3|10262.4|10258.4|10247.3|10243.3|120
1649178210000|2022-04-05 17:03:30|10258|10254|10263.3|10259.3|10264.6|10260.6|10257.8|10253.8|64
1649178220000|2022-04-05 17:03:40|10264.3|10260.3|10264.3|10260.3|10270.8|10266.8|10263.3|10259.3|101
1649178230000|2022-04-05 17:03:50|10264.5|10260.5|10265.6|10261.6|10267.6|10263.6|10262.3|10258.3|36
1649178240000|2022-04-05 17:04:00|10265.1|10261.1|10267.8|10263.8|10267.8|10263.8|10263.3|10259.3|61
1649178250000|2022-04-05 17:04:10|10267.6|10263.6|10265.3|10261.3|10267.6|10263.6|10264.8|10260.8|45
1649178260000|2022-04-05 17:04:20|10264.3|10260.3|10268.8|10264.8|10269.5|10265.5|10264.3|10260.3|17
1649178270000|2022-04-05 17:04:30|10269.3|10265.3|10273.3|10269.3|10275.8|10271.8|10265.3|10261.3|67
1649178280000|2022-04-05 17:04:40|10273.6|10269.6|10273.8|10269.8|10275.8|10271.8|10272.6|10268.6|41
1649178290000|2022-04-05 17:04:50|10272.8|10268.8|10279.8|10275.8|10281.8|10277.8|10272.3|10268.3|62
1649178300000|2022-04-05 17:05:00|10279.6|10275.6|10287.7|10283.7|10291.2|10287.2|10277.3|10273.3|364
1649178310000|2022-04-05 17:05:10|10287.5|10283.5|10286.2|10282.2|10290.2|10286.2|10286.2|10282.2|53
1649178320000|2022-04-05 17:05:20|10286.7|10282.7|10284.7|10280.7|10287.2|10283.2|10281.7|10277.7|47
1649178330000|2022-04-05 17:05:30|10285.2|10281.2|10291.5|10287.5|10291.7|10287.7|10284.2|10280.2|52
1649178340000|2022-04-05 17:05:40|10291.2|10287.2|10294.4|10290.4|10295.4|10291.4|10290.2|10286.2|128
1649178350000|2022-04-05 17:05:50|10294.7|10290.7|10298|10294|10300.4|10296.4|10293.7|10289.7|94
1649178360000|2022-04-05 17:06:00|10296.9|10292.9|10297.2|10293.2|10298.7|10294.7|10296.2|10292.2|86
1649178370000|2022-04-05 17:06:10|10297.4|10293.4|10306|10302|10308.2|10304.2|10297.4|10293.4|149
1649178380000|2022-04-05 17:06:20|10306.2|10302.2|10311.5|10307.5|10312.6|10308.6|10305.7|10301.7|148
1649178390000|2022-04-05 17:06:30|10312.2|10308.2|10315.7|10311.7|10316.2|10312.2|10311|10307|123
1649178400000|2022-04-05 17:06:40|10315.5|10311.5|10313.2|10309.2|10316|10312|10313|10309|56
1649178410000|2022-04-05 17:06:50|10313|10309|10312.2|10308.2|10314.2|10310.2|10311.5|10307.5|68
1649178420000|2022-04-05 17:07:00|10313.3|10309.3|10307.5|10303.5|10313.3|10309.3|10306.5|10302.5|79
1649178430000|2022-04-05 17:07:10|10307.2|10303.2|10303.8|10299.8|10307.2|10303.2|10301.7|10297.7|76
1649178440000|2022-04-05 17:07:20|10303.5|10299.5|10305.3|10301.3|10305.3|10301.3|10302.2|10298.2|65
1649178450000|2022-04-05 17:07:30|10304.8|10300.8|10301.8|10297.8|10305|10301|10301.8|10297.8|13
1649178460000|2022-04-05 17:07:40|10301|10297|10306.3|10302.3|10307.8|10303.8|10301|10297|42
1649178470000|2022-04-05 17:07:50|10306.5|10302.5|10306.8|10302.8|10308|10304|10305.3|10301.3|20
1649178480000|2022-04-05 17:08:00|10305.3|10301.3|10301.8|10297.8|10306.8|10302.8|10301.8|10297.8|54
1649178490000|2022-04-05 17:08:10|10302|10298|10302.3|10298.3|10305.3|10301.3|10301|10297|65
1649178500000|2022-04-05 17:08:20|10302.9|10298.9|10298.3|10294.3|10304.3|10300.3|10294.8|10290.8|115
1649178510000|2022-04-05 17:08:30|10298.8|10294.8|10301.8|10297.8|10302.3|10298.3|10298.3|10294.3|57
1649178520000|2022-04-05 17:08:40|10301.5|10297.5|10298.8|10294.8|10301.8|10297.8|10295.3|10291.3|47
1649178530000|2022-04-05 17:08:50|10298.1|10294.1|10296.1|10292.1|10298.1|10294.1|10291|10287|65
1649178540000|2022-04-05 17:09:00|10295.8|10291.8|10292.8|10288.8|10296.3|10292.3|10290.3|10286.3|43
1649178550000|2022-04-05 17:09:10|10292.6|10288.6|10292.1|10288.1|10293.3|10289.3|10291.3|10287.3|16
1649178560000|2022-04-05 17:09:20|10291.8|10287.8|10286.6|10282.6|10291.8|10287.8|10285.8|10281.8|80
1649178570000|2022-04-05 17:09:30|10287.1|10283.1|10286.8|10282.8|10289.8|10285.8|10286.6|10282.6|34
1649178580000|2022-04-05 17:09:40|10287.8|10283.8|10289.8|10285.8|10291.3|10287.3|10287.6|10283.6|34
1649178590000|2022-04-05 17:09:50|10290.1|10286.1|10291.6|10287.6|10293.3|10289.3|10285.7|10281.7|45
1649178600000|2022-04-05 17:10:00|10291.8|10287.8|10288.3|10284.3|10291.8|10287.8|10286.8|10282.8|24
1649178610000|2022-04-05 17:10:10|10287.9|10283.9|10292.3|10288.3|10292.3|10288.3|10286.3|10282.3|27
1649178620000|2022-04-05 17:10:20|10292.8|10288.8|10296.1|10292.1|10296.3|10292.3|10292.8|10288.8|22
1649178630000|2022-04-05 17:10:30|10295.8|10291.8|10296|10292|10298.3|10294.3|10294.3|10290.3|49
1649178640000|2022-04-05 17:10:40|10296.3|10292.3|10296.3|10292.3|10298.3|10294.3|10295.3|10291.3|8
1649178650000|2022-04-05 17:10:50|10294.8|10290.8|10304|10300|10304|10300|10294.8|10290.8|46
1649178660000|2022-04-05 17:11:00|10303.5|10299.5|10296.8|10292.8|10303.8|10299.8|10296.8|10292.8|24
1649178670000|2022-04-05 17:11:10|10297.3|10293.3|10300.8|10296.8|10300.8|10296.8|10295|10291|23
1649178680000|2022-04-05 17:11:20|10299.8|10295.8|10296.3|10292.3|10299.8|10295.8|10296|10292|13
1649178690000|2022-04-05 17:11:30|10296|10292|10289.5|10285.5|10296|10292|10288.3|10284.3|39
1649178700000|2022-04-05 17:11:40|10289.8|10285.8|10288.3|10284.3|10291.1|10287.1|10287.3|10283.3|21
1649178710000|2022-04-05 17:11:50|10288.1|10284.1|10288.3|10284.3|10290.3|10286.3|10286.8|10282.8|29
1649178720000|2022-04-05 17:12:00|10288|10284|10289|10285|10289.3|10285.3|10287.6|10283.6|5
1649178730000|2022-04-05 17:12:10|10289.3|10285.3|10276.6|10272.6|10289.3|10285.3|10275.6|10271.6|319
1649178740000|2022-04-05 17:12:20|10276.8|10272.8|10279.8|10275.8|10281.6|10277.6|10276.8|10272.8|53
1649178750000|2022-04-05 17:12:30|10278.3|10274.3|10283|10279|10283.7|10279.7|10276.8|10272.8|102
1649178760000|2022-04-05 17:12:40|10282.2|10278.2|10278.7|10274.7|10282.2|10278.2|10278|10274|17
1649178770000|2022-04-05 17:12:50|10278.2|10274.2|10277.2|10273.2|10278.7|10274.7|10276.5|10272.5|17
1649178780000|2022-04-05 17:13:00|10276.8|10272.8|10278|10274|10279.7|10275.7|10275.8|10271.8|19
1649178790000|2022-04-05 17:13:10|10278.2|10274.2|10279.7|10275.7|10280.2|10276.2|10278|10274|22
1649178800000|2022-04-05 17:13:20|10280.2|10276.2|10277.7|10273.7|10280.5|10276.5|10276.7|10272.7|11
1649178810000|2022-04-05 17:13:30|10277.5|10273.5|10277.7|10273.7|10279.5|10275.5|10277.2|10273.2|4
1649178820000|2022-04-05 17:13:40|10277.5|10273.5|10278|10274|10278.7|10274.7|10277.2|10273.2|8
1649178830000|2022-04-05 17:13:50|10277.7|10273.7|10272.7|10268.7|10277.7|10273.7|10271.7|10267.7|43
1649178840000|2022-04-05 17:14:00|10272|10268|10272.7|10268.7|10272.7|10268.7|10269.2|10265.2|25
1649178850000|2022-04-05 17:14:10|10272.5|10268.5|10273.5|10269.5|10275|10271|10271.5|10267.5|20
1649178860000|2022-04-05 17:14:20|10272.7|10268.7|10273.5|10269.5|10274.5|10270.5|10272|10268|29
1649178870000|2022-04-05 17:14:30|10273.2|10269.2|10272|10268|10273.5|10269.5|10271.7|10267.7|5
1649178880000|2022-04-05 17:14:40|10272.5|10268.5|10274.7|10270.7|10277.5|10273.5|10271.8|10267.8|66
1649178890000|2022-04-05 17:14:50|10274.5|10270.5|10272.5|10268.5|10274.7|10270.7|10271.2|10267.2|23
1649178900000|2022-04-05 17:15:00|10272.7|10268.7|10273|10269|10274.7|10270.7|10272.5|10268.5|29
1649178910000|2022-04-05 17:15:10|10273.2|10269.2|10274.2|10270.2|10277.5|10273.5|10272.2|10268.2|17
1649178920000|2022-04-05 17:15:20|10274.7|10270.7|10276|10272|10277.7|10273.7|10274.7|10270.7|22
1649178930000|2022-04-05 17:15:30|10276.7|10272.7|10276.7|10272.7|10278.2|10274.2|10276.2|10272.2|34
1649178940000|2022-04-05 17:15:40|10276.9|10272.9|10277.2|10273.2|10277.2|10273.2|10276.2|10272.2|9
1649178950000|2022-04-05 17:15:50|10276.9|10272.9|10276.7|10272.7|10277.2|10273.2|10276.2|10272.2|7
1649178960000|2022-04-05 17:16:00|10277|10273|10276.2|10272.2|10277.7|10273.7|10273.2|10269.2|13
1649178970000|2022-04-05 17:16:10|10275.9|10271.9|10272.2|10268.2|10275.9|10271.9|10271.7|10267.7|16
1649178980000|2022-04-05 17:16:20|10271.7|10267.7|10272.9|10268.9|10273.7|10269.7|10271.7|10267.7|15
1649178990000|2022-04-05 17:16:30|10273.5|10269.5|10274.2|10270.2|10275.5|10271.5|10272.5|10268.5|13
1649179000000|2022-04-05 17:16:40|10273.5|10269.5|10271.7|10267.7|10273.5|10269.5|10271.5|10267.5|2
1649179010000|2022-04-05 17:16:50|10272.1|10268.1|10273.7|10269.7|10275.7|10271.7|10272.1|10268.1|9
1649179020000|2022-04-05 17:17:00|10273.9|10269.9|10279.9|10275.9|10280.7|10276.7|10273.9|10269.9|113
1649179030000|2022-04-05 17:17:10|10280.1|10276.1|10276.2|10272.2|10281.2|10277.2|10275.9|10271.9|39
1649179040000|2022-04-05 17:17:20|10276|10272|10272.2|10268.2|10276|10272|10272.2|10268.2|17
1649179050000|2022-04-05 17:17:30|10270|10266|10270.2|10266.2|10271.2|10267.2|10269.7|10265.7|44
1649179060000|2022-04-05 17:17:40|10270.9|10266.9|10272.6|10268.6|10275.2|10271.2|10270.9|10266.9|33
1649179070000|2022-04-05 17:17:50|10272.9|10268.9|10278.1|10274.1|10279.1|10275.1|10272.9|10268.9|36
1649179080000|2022-04-05 17:18:00|10279.1|10275.1|10279.1|10275.1|10279.6|10275.6|10278.6|10274.6|13
1649179090000|2022-04-05 17:18:10|10278.9|10274.9|10279.1|10275.1|10280.1|10276.1|10278.6|10274.6|7
1649179100000|2022-04-05 17:18:20|10278.6|10274.6|10277.6|10273.6|10278.6|10274.6|10275.6|10271.6|26
1649179110000|2022-04-05 17:18:30|10278.4|10274.4|10282.6|10278.6|10283.1|10279.1|10278.1|10274.1|24
1649179120000|2022-04-05 17:18:40|10283.1|10279.1|10284.6|10280.6|10285.6|10281.6|10283.1|10279.1|50
1649179130000|2022-04-05 17:18:50|10284.1|10280.1|10281.2|10277.2|10284.1|10280.1|10281.2|10277.2|5
1649179140000|2022-04-05 17:19:00|10281.7|10277.7|10284.2|10280.2|10284.2|10280.2|10280.2|10276.2|43
1649179150000|2022-04-05 17:19:10|10284|10280|10288.6|10284.6|10289.6|10285.6|10283.2|10279.2|77
1649179160000|2022-04-05 17:19:20|10289.1|10285.1|10286.2|10282.2|10290.6|10286.6|10286.2|10282.2|40
1649179170000|2022-04-05 17:19:30|10285.9|10281.9|10285.9|10281.9|10286.4|10282.4|10282.9|10278.9|7
1649179180000|2022-04-05 17:19:40|10286.7|10282.7|10287.6|10283.6|10290.1|10286.1|10286.7|10282.7|34
1649179190000|2022-04-05 17:19:50|10287.4|10283.4|10291.4|10287.4|10292.6|10288.6|10283.9|10279.9|104
1649179200000|2022-04-05 17:20:00|10295.1|10291.1|10288.6|10284.6|10295.8|10291.8|10287.6|10283.6|98
1649179210000|2022-04-05 17:20:10|10288.4|10284.4|10283.6|10279.6|10288.6|10284.6|10282.9|10278.9|7
1649179220000|2022-04-05 17:20:20|10283.4|10279.4|10277.2|10273.2|10283.6|10279.6|10277|10273|133
1649179230000|2022-04-05 17:20:30|10276.7|10272.7|10267.7|10263.7|10276.7|10272.7|10266.7|10262.7|46
1649179240000|2022-04-05 17:20:40|10268|10264|10264.7|10260.7|10268.5|10264.5|10263.7|10259.7|50
1649179250000|2022-04-05 17:20:50|10264.4|10260.4|10264.7|10260.7|10266.7|10262.7|10263.3|10259.3|35
1649179260000|2022-04-05 17:21:00|10264.9|10260.9|10267.2|10263.2|10268.6|10264.6|10264.7|10260.7|28
1649179270000|2022-04-05 17:21:10|10267.7|10263.7|10262.4|10258.4|10268.2|10264.2|10262.4|10258.4|8
1649179280000|2022-04-05 17:21:20|10262.9|10258.9|10262.7|10258.7|10264.7|10260.7|10262.2|10258.2|50
1649179290000|2022-04-05 17:21:30|10263.2|10259.2|10266.4|10262.4|10266.9|10262.9|10263.2|10259.2|29
1649179300000|2022-04-05 17:21:40|10266.7|10262.7|10268.7|10264.7|10271.4|10267.4|10266.7|10262.7|25
1649179310000|2022-04-05 17:21:50|10268.5|10264.5|10269.7|10265.7|10270.7|10266.7|10267.2|10263.2|9
1649179320000|2022-04-05 17:22:00|10270.7|10266.7|10266.7|10262.7|10270.7|10266.7|10266.4|10262.4|5
1649179330000|2022-04-05 17:22:10|10267.7|10263.7|10268.2|10264.2|10268.7|10264.7|10265.7|10261.7|5
1649179340000|2022-04-05 17:22:20|10267.2|10263.2|10266.2|10262.2|10267.7|10263.7|10265.7|10261.7|15
1649179350000|2022-04-05 17:22:30|10265.7|10261.7|10265.7|10261.7|10267.2|10263.2|10265|10261|9
1649179360000|2022-04-05 17:22:40|10266.7|10262.7|10263|10259|10266.7|10262.7|10263|10259|7
1649179370000|2022-04-05 17:22:50|10262.7|10258.7|10265.7|10261.7|10266.7|10262.7|10262.7|10258.7|9
1649179380000|2022-04-05 17:23:00|10266.2|10262.2|10266.4|10262.4|10266.4|10262.4|10264.9|10260.9|19
1649179390000|2022-04-05 17:23:10|10266.2|10262.2|10266.2|10262.2|10266.4|10262.4|10265.7|10261.7|1
1649179400000|2022-04-05 17:23:20|10267.7|10263.7|10271.2|10267.2|10272.2|10268.2|10266.4|10262.4|25
1649179410000|2022-04-05 17:23:30|10271.7|10267.7|10274.2|10270.2|10275.4|10271.4|10271.7|10267.7|16
1649179420000|2022-04-05 17:23:40|10274.4|10270.4|10281.2|10277.2|10283.6|10279.6|10273.9|10269.9|55
1649179430000|2022-04-05 17:23:50|10282.2|10278.2|10283.2|10279.2|10286.2|10282.2|10281.7|10277.7|74
1649179440000|2022-04-05 17:24:00|10282.7|10278.7|10278.7|10274.7|10283.2|10279.2|10278.7|10274.7|15
1649179450000|2022-04-05 17:24:10|10277.8|10273.8|10276.2|10272.2|10278.2|10274.2|10274.2|10270.2|27
1649179460000|2022-04-05 17:24:20|10275.4|10271.4|10273.2|10269.2|10275.4|10271.4|10272.2|10268.2|9
1649179470000|2022-04-05 17:24:30|10272.7|10268.7|10276.2|10272.2|10278.2|10274.2|10272.4|10268.4|19
1649179480000|2022-04-05 17:24:40|10275.7|10271.7|10276.2|10272.2|10276.7|10272.7|10273.9|10269.9|6
1649179490000|2022-04-05 17:24:50|10276.9|10272.9|10282.2|10278.2|10283.2|10279.2|10276.4|10272.4|12
1649179500000|2022-04-05 17:25:00|10282.6|10278.6|10284.2|10280.2|10284.7|10280.7|10282.2|10278.2|12
1649179510000|2022-04-05 17:25:10|10283.2|10279.2|10282.4|10278.4|10283.2|10279.2|10281.1|10277.1|11
1649179520000|2022-04-05 17:25:20|10282.9|10278.9|10283.4|10279.4|10284.4|10280.4|10282.9|10278.9|9
1649179530000|2022-04-05 17:25:30|10284.1|10280.1|10286.7|10282.7|10287.9|10283.9|10284.1|10280.1|42
1649179540000|2022-04-05 17:25:40|10286.9|10282.9|10286.2|10282.2|10286.9|10282.9|10285.4|10281.4|18
1649179550000|2022-04-05 17:25:50|10285.2|10281.2|10282.2|10278.2|10285.2|10281.2|10280.3|10276.3|27
1649179560000|2022-04-05 17:26:00|10281.4|10277.4|10277.4|10273.4|10281.9|10277.9|10275.9|10271.9|13
1649179570000|2022-04-05 17:26:10|10277.2|10273.2|10277.2|10273.2|10278.7|10274.7|10275.2|10271.2|17
1649179580000|2022-04-05 17:26:20|10276.2|10272.2|10278.7|10274.7|10279.6|10275.6|10275.4|10271.4|6
1649179590000|2022-04-05 17:26:30|10278|10274|10282.2|10278.2|10282.6|10278.6|10277.2|10273.2|23
1649179600000|2022-04-05 17:26:40|10282.7|10278.7|10280.4|10276.4|10282.7|10278.7|10279.2|10275.2|4
1649179610000|2022-04-05 17:26:50|10280.9|10276.9|10285.9|10281.9|10285.9|10281.9|10280.4|10276.4|26
1649179620000|2022-04-05 17:27:00|10286.2|10282.2|10286.2|10282.2|10288.2|10284.2|10285.2|10281.2|19
1649179630000|2022-04-05 17:27:10|10286.7|10282.7|10285.2|10281.2|10287.9|10283.9|10284.4|10280.4|19
1649179640000|2022-04-05 17:27:20|10285.4|10281.4|10284.9|10280.9|10286.2|10282.2|10284.7|10280.7|5
1649179650000|2022-04-05 17:27:30|10284.7|10280.7|10286.2|10282.2|10287.2|10283.2|10283.9|10279.9|29
1649179660000|2022-04-05 17:27:40|10286.9|10282.9|10286.9|10282.9|10286.9|10282.9|10285.9|10281.9|3
1649179670000|2022-04-05 17:27:50|10288.2|10284.2|10281.7|10277.7|10288.2|10284.2|10280.7|10276.7|71
1649179680000|2022-04-05 17:28:00|10281.9|10277.9|10282.7|10278.7|10283.2|10279.2|10279.7|10275.7|10
1649179690000|2022-04-05 17:28:10|10283.2|10279.2|10285.4|10281.4|10285.4|10281.4|10283.2|10279.2|5
1649179700000|2022-04-05 17:28:20|10285.2|10281.2|10285.2|10281.2|10285.2|10281.2|10284.7|10280.7|8
1649179710000|2022-04-05 17:28:30|10285.4|10281.4|10286.2|10282.2|10286.9|10282.9|10285.4|10281.4|4
1649179720000|2022-04-05 17:28:40|10285.2|10281.2|10282.2|10278.2|10285.2|10281.2|10280.2|10276.2|23
1649179730000|2022-04-05 17:28:50|10282.4|10278.4|10283.4|10279.4|10284.7|10280.7|10281.7|10277.7|12
1649179740000|2022-04-05 17:29:00|10283|10279|10282.7|10278.7|10283.7|10279.7|10281.7|10277.7|3
1649179750000|2022-04-05 17:29:10|10285.2|10281.2|10286.4|10282.4|10286.7|10282.7|10285.1|10281.1|22
1649179760000|2022-04-05 17:29:20|10286.6|10282.6|10285.1|10281.1|10290.1|10286.1|10284.4|10280.4|30
1649179770000|2022-04-05 17:29:30|10285.6|10281.6|10287.1|10283.1|10287.1|10283.1|10284.1|10280.1|15
1649179780000|2022-04-05 17:29:40|10286.6|10282.6|10286.4|10282.4|10288.9|10284.9|10284.1|10280.1|34
1649179790000|2022-04-05 17:29:50|10286.2|10282.2|10283|10279|10286.2|10282.2|10282|10278|15
1649179800000|2022-04-05 17:30:00|10283.5|10279.5|10283.7|10279.7|10283.7|10279.7|10281.7|10277.7|14
1649179810000|2022-04-05 17:30:10|10283.2|10279.2|10278.7|10274.7|10283.7|10279.7|10278.2|10274.2|18
1649179820000|2022-04-05 17:30:20|10278.5|10274.5|10277.7|10273.7|10279|10275|10277.7|10273.7|8
1649179830000|2022-04-05 17:30:30|10278|10274|10275.2|10271.2|10278|10274|10275|10271|12
1649179840000|2022-04-05 17:30:40|10275|10271|10276.7|10272.7|10276.7|10272.7|10275|10271|23
1649179850000|2022-04-05 17:30:50|10276.9|10272.9|10279.7|10275.7|10280.7|10276.7|10276.7|10272.7|12
1649179860000|2022-04-05 17:31:00|10279.5|10275.5|10281.7|10277.7|10281.7|10277.7|10277|10273|12
1649179870000|2022-04-05 17:31:10|10281.2|10277.2|10282.7|10278.7|10283.7|10279.7|10279.7|10275.7|12
1649179880000|2022-04-05 17:31:20|10282.2|10278.2|10286.6|10282.6|10286.6|10282.6|10281.7|10277.7|6
1649179890000|2022-04-05 17:31:30|10285.6|10281.6|10286.9|10282.9|10286.9|10282.9|10284|10280|19
1649179900000|2022-04-05 17:31:40|10287.7|10283.7|10285.2|10281.2|10287.7|10283.7|10284.7|10280.7|10
1649179910000|2022-04-05 17:31:50|10283.7|10279.7|10285.7|10281.7|10285.7|10281.7|10282.7|10278.7|22
1649179920000|2022-04-05 17:32:00|10285.5|10281.5|10282.2|10278.2|10285.5|10281.5|10277.5|10273.5|49
1649179930000|2022-04-05 17:32:10|10282.4|10278.4|10286.7|10282.7|10287.7|10283.7|10282.4|10278.4|11
1649179940000|2022-04-05 17:32:20|10286|10282|10288.2|10284.2|10288.7|10284.7|10285.4|10281.4|9
1649179950000|2022-04-05 17:32:30|10288.6|10284.6|10286.9|10282.9|10290|10286|10286.7|10282.7|22
1649179960000|2022-04-05 17:32:40|10286.7|10282.7|10284.7|10280.7|10286.7|10282.7|10282.7|10278.7|19
1649179970000|2022-04-05 17:32:50|10285.1|10281.1|10285.7|10281.7|10287.4|10283.4|10284.7|10280.7|9
1649179980000|2022-04-05 17:33:00|10285.2|10281.2|10287.4|10283.4|10288.7|10284.7|10285.2|10281.2|25
1649179990000|2022-04-05 17:33:10|10286.9|10282.9|10287.7|10283.7|10291.3|10287.3|10285.7|10281.7|48
1649180000000|2022-04-05 17:33:20|10287.4|10283.4|10286.7|10282.7|10288.2|10284.2|10286.1|10282.1|14
1649180010000|2022-04-05 17:33:30|10286.9|10282.9|10284.7|10280.7|10286.9|10282.9|10283.4|10279.4|7
1649180020000|2022-04-05 17:33:40|10284.1|10280.1|10286.7|10282.7|10286.9|10282.9|10283.7|10279.7|8
1649180030000|2022-04-05 17:33:50|10286.2|10282.2|10286.9|10282.9|10287.8|10283.8|10285.2|10281.2|12
1649180040000|2022-04-05 17:34:00|10286.7|10282.7|10284.7|10280.7|10286.7|10282.7|10281.9|10277.9|8
1649180050000|2022-04-05 17:34:10|10284.2|10280.2|10283.2|10279.2|10284.7|10280.7|10282.7|10278.7|18
1649180060000|2022-04-05 17:34:20|10282.7|10278.7|10288.2|10284.2|10289.4|10285.4|10282.7|10278.7|15
1649180070000|2022-04-05 17:34:30|10287.9|10283.9|10287.2|10283.2|10288.2|10284.2|10285.2|10281.2|14
1649180080000|2022-04-05 17:34:40|10287.6|10283.6|10290.7|10286.7|10291.7|10287.7|10287.4|10283.4|29
1649180090000|2022-04-05 17:34:50|10290.9|10286.9|10286.7|10282.7|10291.7|10287.7|10285.7|10281.7|19
1649180100000|2022-04-05 17:35:00|10286.4|10282.4|10288.1|10284.1|10290.7|10286.7|10286.4|10282.4|15
1649180110000|2022-04-05 17:35:10|10287.7|10283.7|10287.7|10283.7|10288.9|10284.9|10287.4|10283.4|1
1649180120000|2022-04-05 17:35:20|10287.9|10283.9|10285.1|10281.1|10287.9|10283.9|10284.9|10280.9|4
1649180130000|2022-04-05 17:35:30|10285.4|10281.4|10287.4|10283.4|10288.1|10284.1|10285.4|10281.4|4
1649180140000|2022-04-05 17:35:40|10287.2|10283.2|10284.2|10280.2|10288.4|10284.4|10284.2|10280.2|26
1649180150000|2022-04-05 17:35:50|10281.9|10277.9|10279.4|10275.4|10282.7|10278.7|10278.2|10274.2|25
1649180160000|2022-04-05 17:36:00|10278.9|10274.9|10283.7|10279.7|10284.2|10280.2|10278.2|10274.2|67
1649180170000|2022-04-05 17:36:10|10284.9|10280.9|10287.4|10283.4|10287.4|10283.4|10284.7|10280.7|13
1649180180000|2022-04-05 17:36:20|10286.9|10282.9|10287.7|10283.7|10288.4|10284.4|10285.2|10281.2|7
1649180190000|2022-04-05 17:36:30|10287.5|10283.5|10286.7|10282.7|10287.7|10283.7|10285.5|10281.5|22
1649180200000|2022-04-05 17:36:40|10285.9|10281.9|10288.2|10284.2|10289.7|10285.7|10284.9|10280.9|24
1649180210000|2022-04-05 17:36:50|10287.9|10283.9|10287.2|10283.2|10288.4|10284.4|10287.2|10283.2|10
1649180220000|2022-04-05 17:37:00|10286.9|10282.9|10284.9|10280.9|10287.4|10283.4|10284.9|10280.9|29
1649180230000|2022-04-05 17:37:10|10285.2|10281.2|10284.2|10280.2|10285.5|10281.5|10284.2|10280.2|15
1649180240000|2022-04-05 17:37:20|10284|10280|10283.9|10279.9|10284|10280|10281.4|10277.4|9
1649180250000|2022-04-05 17:37:30|10284.4|10280.4|10284.2|10280.2|10284.4|10280.4|10283.9|10279.9|2
1649180260000|2022-04-05 17:37:40|10283.9|10279.9|10283.2|10279.2|10284.4|10280.4|10281.7|10277.7|8
1649180270000|2022-04-05 17:37:50|10282.8|10278.8|10280.2|10276.2|10282.8|10278.8|10280.2|10276.2|16
1649180280000|2022-04-05 17:38:00|10279.8|10275.8|10280.7|10276.7|10280.7|10276.7|10277.7|10273.7|18
1649180290000|2022-04-05 17:38:10|10280.9|10276.9|10278.7|10274.7|10281.2|10277.2|10278.7|10274.7|17
1649180300000|2022-04-05 17:38:20|10278.5|10274.5|10278.7|10274.7|10280.2|10276.2|10276.2|10272.2|33
1649180310000|2022-04-05 17:38:30|10279.2|10275.2|10283.7|10279.7|10283.7|10279.7|10278.7|10274.7|14
1649180320000|2022-04-05 17:38:40|10283.2|10279.2|10282.2|10278.2|10284.2|10280.2|10282.2|10278.2|31
1649180330000|2022-04-05 17:38:50|10282.7|10278.7|10287.7|10283.7|10290.4|10286.4|10282.7|10278.7|114
1649180340000|2022-04-05 17:39:00|10286.2|10282.2|10285.7|10281.7|10286.7|10282.7|10285.7|10281.7|10
1649180350000|2022-04-05 17:39:10|10286.2|10282.2|10288.7|10284.7|10290.2|10286.2|10286.2|10282.2|23
1649180360000|2022-04-05 17:39:20|10288.4|10284.4|10288.4|10284.4|10288.7|10284.7|10287.9|10283.9|10
1649180370000|2022-04-05 17:39:30|10288.7|10284.7|10283.9|10279.9|10290.2|10286.2|10283.7|10279.7|28
1649180380000|2022-04-05 17:39:40|10284.2|10280.2|10278.2|10274.2|10286.2|10282.2|10276.7|10272.7|61
1649180390000|2022-04-05 17:39:50|10278.7|10274.7|10277.5|10273.5|10280.2|10276.2|10275.2|10271.2|18
1649180400000|2022-04-05 17:40:00|10277.7|10273.7|10273.2|10269.2|10280.7|10276.7|10273.2|10269.2|62
1649180410000|2022-04-05 17:40:10|10273.4|10269.4|10270.5|10266.5|10274.7|10270.7|10270.5|10266.5|24
1649180420000|2022-04-05 17:40:20|10270|10266|10272.2|10268.2|10272.2|10268.2|10269.5|10265.5|10
1649180430000|2022-04-05 17:40:30|10271.7|10267.7|10270.2|10266.2|10274.2|10270.2|10269.9|10265.9|32
1649180440000|2022-04-05 17:40:40|10270|10266|10264.5|10260.5|10270|10266|10264.5|10260.5|38
1649180450000|2022-04-05 17:40:50|10263.9|10259.9|10265.2|10261.2|10267.2|10263.2|10263.7|10259.7|35
1649180460000|2022-04-05 17:41:00|10265.4|10261.4|10264.2|10260.2|10266|10262|10263.5|10259.5|49
1649180470000|2022-04-05 17:41:10|10264.7|10260.7|10262.7|10258.7|10264.7|10260.7|10260.5|10256.5|59
1649180480000|2022-04-05 17:41:20|10263|10259|10258.2|10254.2|10263|10259|10258.2|10254.2|28
1649180490000|2022-04-05 17:41:30|10258.7|10254.7|10257|10253|10260.5|10256.5|10257|10253|23
1649180500000|2022-04-05 17:41:40|10257.7|10253.7|10256|10252|10257.7|10253.7|10255.5|10251.5|14
1649180510000|2022-04-05 17:41:50|10256.2|10252.2|10258.2|10254.2|10258.2|10254.2|10256|10252|18
1649180520000|2022-04-05 17:42:00|10258.5|10254.5|10258.6|10254.6|10261.2|10257.2|10256.8|10252.8|106
1649180530000|2022-04-05 17:42:10|10258.8|10254.8|10255.8|10251.8|10261|10257|10254.1|10250.1|167
1649180540000|2022-04-05 17:42:20|10256.3|10252.3|10258.7|10254.7|10260.7|10256.7|10256.3|10252.3|38
1649180550000|2022-04-05 17:42:30|10259|10255|10255.2|10251.2|10261|10257|10254.8|10250.8|98
1649180560000|2022-04-05 17:42:40|10255.5|10251.5|10248|10244|10255.7|10251.7|10245|10241|120
1649180570000|2022-04-05 17:42:50|10246.8|10242.8|10246.7|10242.7|10247.8|10243.8|10244.5|10240.5|55
1649180580000|2022-04-05 17:43:00|10247|10243|10251|10247|10251.3|10247.3|10247|10243|18
1649180590000|2022-04-05 17:43:10|10251.3|10247.3|10255.7|10251.7|10255.7|10251.7|10250.8|10246.8|40
1649180600000|2022-04-05 17:43:20|10255|10251|10253.7|10249.7|10255|10251|10253|10249|11
1649180610000|2022-04-05 17:43:30|10254|10250|10250.8|10246.8|10254|10250|10250.8|10246.8|26
1649180620000|2022-04-05 17:43:40|10250.5|10246.5|10246.3|10242.3|10251.8|10247.8|10246.3|10242.3|20
1649180630000|2022-04-05 17:43:50|10245.8|10241.8|10243.3|10239.3|10245.8|10241.8|10242.3|10238.3|22
1649180640000|2022-04-05 17:44:00|10243.8|10239.8|10242.5|10238.5|10244.8|10240.8|10238.8|10234.8|107
1649180650000|2022-04-05 17:44:10|10242.3|10238.3|10245.3|10241.3|10246.3|10242.3|10241|10237|72
1649180660000|2022-04-05 17:44:20|10244.7|10240.7|10239|10235|10244.7|10240.7|10238.8|10234.8|28
1649180670000|2022-04-05 17:44:30|10239.3|10235.3|10227.1|10223.1|10239.5|10235.5|10226.6|10222.6|125
1649180680000|2022-04-05 17:44:40|10226.9|10222.9|10227.3|10223.3|10227.6|10223.6|10226.6|10222.6|58
1649180690000|2022-04-05 17:44:50|10227.6|10223.6|10221.8|10217.8|10227.6|10223.6|10221.3|10217.3|109
1649180700000|2022-04-05 17:45:00|10221.6|10217.6|10224.8|10220.8|10227.3|10223.3|10221.3|10217.3|68
1649180710000|2022-04-05 17:45:10|10225.3|10221.3|10224.3|10220.3|10227.3|10223.3|10222.8|10218.8|49
1649180720000|2022-04-05 17:45:20|10224.5|10220.5|10233.3|10229.3|10237.5|10233.5|10223|10219|188
1649180730000|2022-04-05 17:45:30|10232.3|10228.3|10231.3|10227.3|10233.8|10229.8|10230.8|10226.8|12
1649180740000|2022-04-05 17:45:40|10230.8|10226.8|10219.8|10215.8|10230.8|10226.8|10219.8|10215.8|83
1649180750000|2022-04-05 17:45:50|10220.3|10216.3|10219.6|10215.6|10222.6|10218.6|10215.1|10211.1|176
1649180760000|2022-04-05 17:46:00|10219.8|10215.8|10222.8|10218.8|10223.8|10219.8|10218.6|10214.6|19
1649180770000|2022-04-05 17:46:10|10223.3|10219.3|10217.6|10213.6|10223.3|10219.3|10215.6|10211.6|41
1649180780000|2022-04-05 17:46:20|10217.8|10213.8|10219.1|10215.1|10222.5|10218.5|10216.8|10212.8|29
1649180790000|2022-04-05 17:46:30|10218.8|10214.8|10217.6|10213.6|10220.6|10216.6|10217.1|10213.1|11
1649180800000|2022-04-05 17:46:40|10216.9|10212.9|10216.1|10212.1|10218.6|10214.6|10215.8|10211.8|20
1649180810000|2022-04-05 17:46:50|10217.1|10213.1|10218.6|10214.6|10221.3|10217.3|10217.1|10213.1|10
1649180820000|2022-04-05 17:47:00|10218.1|10214.1|10216.4|10212.4|10219.1|10215.1|10215.9|10211.9|8
1649180830000|2022-04-05 17:47:10|10216.6|10212.6|10216.8|10212.8|10218.8|10214.8|10215.8|10211.8|25
1649180840000|2022-04-05 17:47:20|10216.6|10212.6|10216.8|10212.8|10216.8|10212.8|10216.3|10212.3|2
1649180850000|2022-04-05 17:47:30|10217.1|10213.1|10209.8|10205.8|10217.1|10213.1|10207.3|10203.3|65
1649180860000|2022-04-05 17:47:40|10208.2|10204.2|10207|10203|10209.8|10205.8|10204.5|10200.5|269
1649180870000|2022-04-05 17:47:50|10207.3|10203.3|10208.8|10204.8|10210.8|10206.8|10204.8|10200.8|142
1649180880000|2022-04-05 17:48:00|10209.3|10205.3|10208.6|10204.6|10211.8|10207.8|10208.1|10204.1|46
1649180890000|2022-04-05 17:48:10|10208.3|10204.3|10213.1|10209.1|10213.1|10209.1|10208.1|10204.1|85
1649180900000|2022-04-05 17:48:20|10213.5|10209.5|10215.5|10211.5|10215.5|10211.5|10210.3|10206.3|49
1649180910000|2022-04-05 17:48:30|10215.1|10211.1|10214.8|10210.8|10215.8|10211.8|10211.6|10207.6|28
1649180920000|2022-04-05 17:48:40|10215.8|10211.8|10221.7|10217.7|10222.8|10218.8|10215.3|10211.3|139
1649180930000|2022-04-05 17:48:50|10220.3|10216.3|10223.8|10219.8|10224|10220|10218.5|10214.5|44
1649180940000|2022-04-05 17:49:00|10223|10219|10223.2|10219.2|10226.5|10222.5|10221.7|10217.7|108
1649180950000|2022-04-05 17:49:10|10223.4|10219.4|10224.2|10220.2|10225.9|10221.9|10218.7|10214.7|55
1649180960000|2022-04-05 17:49:20|10224.7|10220.7|10227.7|10223.7|10227.9|10223.9|10224.2|10220.2|23
1649180970000|2022-04-05 17:49:30|10227.2|10223.2|10221.7|10217.7|10227.4|10223.4|10219.3|10215.3|34
1649180980000|2022-04-05 17:49:40|10222|10218|10218.3|10214.3|10222.2|10218.2|10217.5|10213.5|36
1649180990000|2022-04-05 17:49:50|10218.8|10214.8|10218.3|10214.3|10221.3|10217.3|10218.3|10214.3|10
1649181000000|2022-04-05 17:50:00|10218|10214|10220.3|10216.3|10220.3|10216.3|10217.3|10213.3|21
1649181010000|2022-04-05 17:50:10|10221.2|10217.2|10222.3|10218.3|10223.3|10219.3|10221.2|10217.2|11
1649181020000|2022-04-05 17:50:20|10222.5|10218.5|10222.3|10218.3|10223|10219|10222|10218|6
1649181030000|2022-04-05 17:50:30|10222.2|10218.2|10220.3|10216.3|10223|10219|10219.5|10215.5|11
1649181040000|2022-04-05 17:50:40|10219.5|10215.5|10219.3|10215.3|10221|10217|10216.3|10212.3|27
1649181050000|2022-04-05 17:50:50|10218.3|10214.3|10220|10216|10220|10216|10218.3|10214.3|2
1649181060000|2022-04-05 17:51:00|10220.3|10216.3|10224.2|10220.2|10224.4|10220.4|10220|10216|21
1649181070000|2022-04-05 17:51:10|10224.4|10220.4|10223.2|10219.2|10224.4|10220.4|10222.7|10218.7|7
1649181080000|2022-04-05 17:51:20|10223.7|10219.7|10220.7|10216.7|10224.4|10220.4|10220.7|10216.7|8
1649181090000|2022-04-05 17:51:30|10220.9|10216.9|10223.2|10219.2|10223.7|10219.7|10220.7|10216.7|4
1649181100000|2022-04-05 17:51:40|10223.7|10219.7|10223.2|10219.2|10226.7|10222.7|10223.2|10219.2|33
1649181110000|2022-04-05 17:51:50|10223|10219|10223.2|10219.2|10223.2|10219.2|10223|10219|3
1649181120000|2022-04-05 17:52:00|10223.5|10219.5|10222.2|10218.2|10226.2|10222.2|10219.2|10215.2|32
1649181130000|2022-04-05 17:52:10|10223.2|10219.2|10218.8|10214.8|10224.5|10220.5|10218.8|10214.8|38
1649181140000|2022-04-05 17:52:20|10219.3|10215.3|10220.8|10216.8|10220.8|10216.8|10219.3|10215.3|9
1649181150000|2022-04-05 17:52:30|10221|10217|10218.8|10214.8|10221.6|10217.6|10218.8|10214.8|4
1649181160000|2022-04-05 17:52:40|10219.3|10215.3|10214.8|10210.8|10219.3|10215.3|10214.3|10210.3|36
1649181170000|2022-04-05 17:52:50|10214.3|10210.3|10209.6|10205.6|10214.6|10210.6|10209.3|10205.3|35
1649181180000|2022-04-05 17:53:00|10211.1|10207.1|10211.3|10207.3|10211.5|10207.5|10209.3|10205.3|24
1649181190000|2022-04-05 17:53:10|10212.3|10208.3|10212.8|10208.8|10215.3|10211.3|10210.3|10206.3|47
1649181200000|2022-04-05 17:53:20|10213.1|10209.1|10213.1|10209.1|10214.1|10210.1|10212.3|10208.3|5
1649181210000|2022-04-05 17:53:30|10213.3|10209.3|10212.8|10208.8|10215.6|10211.6|10210.8|10206.8|27
1649181220000|2022-04-05 17:53:40|10213.3|10209.3|10214.8|10210.8|10215.8|10211.8|10209.8|10205.8|14
1649181230000|2022-04-05 17:53:50|10213.5|10209.5|10214.8|10210.8|10214.8|10210.8|10212.8|10208.8|14
1649181240000|2022-04-05 17:54:00|10213.8|10209.8|10207.1|10203.1|10213.8|10209.8|10206.3|10202.3|36
1649181250000|2022-04-05 17:54:10|10207.3|10203.3|10208.3|10204.3|10211.3|10207.3|10207.3|10203.3|37
1649181260000|2022-04-05 17:54:20|10207.8|10203.8|10209.5|10205.5|10209.5|10205.5|10205.3|10201.3|36
1649181270000|2022-04-05 17:54:30|10209.8|10205.8|10210.3|10206.3|10210.3|10206.3|10209.5|10205.5|6
1649181280000|2022-04-05 17:54:40|10210.5|10206.5|10209.8|10205.8|10214.3|10210.3|10209.6|10205.6|14
1649181290000|2022-04-05 17:54:50|10209.3|10205.3|10207.8|10203.8|10209.3|10205.3|10205.5|10201.5|42
1649181300000|2022-04-05 17:55:00|10208.1|10204.1|10206.1|10202.1|10209.3|10205.3|10205.1|10201.1|112
1649181310000|2022-04-05 17:55:10|10206.3|10202.3|10208.3|10204.3|10208.3|10204.3|10205.6|10201.6|135
1649181320000|2022-04-05 17:55:20|10207.9|10203.9|10210.6|10206.6|10212.6|10208.6|10207.9|10203.9|20
1649181330000|2022-04-05 17:55:30|10210.3|10206.3|10210.3|10206.3|10210.8|10206.8|10207.8|10203.8|24
1649181340000|2022-04-05 17:55:40|10209.6|10205.6|10210.3|10206.3|10210.3|10206.3|10208.6|10204.6|9
1649181350000|2022-04-05 17:55:50|10210.8|10206.8|10210|10206|10210.8|10206.8|10208.1|10204.1|28
1649181360000|2022-04-05 17:56:00|10209.8|10205.8|10210.8|10206.8|10210.8|10206.8|10208.3|10204.3|5
1649181370000|2022-04-05 17:56:10|10210.4|10206.4|10214.8|10210.8|10214.8|10210.8|10208.3|10204.3|76
1649181380000|2022-04-05 17:56:20|10217.3|10213.3|10210.3|10206.3|10217.3|10213.3|10207.8|10203.8|117
1649181390000|2022-04-05 17:56:30|10210|10206|10209.8|10205.8|10210.3|10206.3|10208.3|10204.3|22
1649181400000|2022-04-05 17:56:40|10209.3|10205.3|10215.8|10211.8|10215.8|10211.8|10208.8|10204.8|40
1649181410000|2022-04-05 17:56:50|10215.2|10211.2|10219|10215|10219|10215|10214.8|10210.8|25
1649181420000|2022-04-05 17:57:00|10219.3|10215.3|10217.8|10213.8|10221|10217|10217.3|10213.3|29
1649181430000|2022-04-05 17:57:10|10218.2|10214.2|10217.8|10213.8|10220.8|10216.8|10217.8|10213.8|28
1649181440000|2022-04-05 17:57:20|10218|10214|10215.8|10211.8|10218.8|10214.8|10213.5|10209.5|35
1649181450000|2022-04-05 17:57:30|10216|10212|10216.2|10212.2|10216.8|10212.8|10215|10211|99
1649181460000|2022-04-05 17:57:40|10215.7|10211.7|10212.8|10208.8|10216.2|10212.2|10210.8|10206.8|28
1649181470000|2022-04-05 17:57:50|10212.3|10208.3|10214.5|10210.5|10214.5|10210.5|10210.3|10206.3|92
1649181480000|2022-04-05 17:58:00|10213.5|10209.5|10221.7|10217.7|10227.7|10223.7|10213.5|10209.5|62
1649181490000|2022-04-05 17:58:10|10221.5|10217.5|10221|10217|10223|10219|10219.2|10215.2|65
1649181500000|2022-04-05 17:58:20|10220.2|10216.2|10215.2|10211.2|10222.2|10218.2|10215|10211|45
1649181510000|2022-04-05 17:58:30|10215.5|10211.5|10219.2|10215.2|10220.2|10216.2|10215.2|10211.2|10
1649181520000|2022-04-05 17:58:40|10218.8|10214.8|10221.2|10217.2|10222.2|10218.2|10217.2|10213.2|12
1649181530000|2022-04-05 17:58:50|10221.7|10217.7|10230|10226|10230.2|10226.2|10221.2|10217.2|84
1649181540000|2022-04-05 17:59:00|10229.2|10225.2|10224.5|10220.5|10230.2|10226.2|10224.5|10220.5|50
1649181550000|2022-04-05 17:59:10|10224.7|10220.7|10234|10230|10235.2|10231.2|10223.2|10219.2|85
1649181560000|2022-04-05 17:59:20|10234.2|10230.2|10235.5|10231.5|10237.7|10233.7|10231.8|10227.8|78
1649181570000|2022-04-05 17:59:30|10235.7|10231.7|10232.8|10228.8|10235.7|10231.7|10232.5|10228.5|31
1649181580000|2022-04-05 17:59:40|10232.5|10228.5|10232.8|10228.8|10232.8|10228.8|10228.5|10224.5|18
1649181590000|2022-04-05 17:59:50|10232.5|10228.5|10231.5|10227.5|10233.5|10229.5|10229.5|10225.5|27
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10230.5|10226.5|10233.5|10229.5|10230.2|10226.2|58
1649181610000|2022-04-05 18:00:10|10229.8|10225.8|10237.2|10233.2|10237.2|10233.2|10229.8|10225.8|25
1649181620000|2022-04-05 18:00:20|10236.8|10232.8|10236.8|10232.8|10243.2|10239.2|10236.2|10232.2|61
1649181630000|2022-04-05 18:00:30|10236.5|10232.5|10243.8|10239.8|10246.8|10242.8|10236.3|10232.3|62
1649181640000|2022-04-05 18:00:40|10243.5|10239.5|10249|10245|10250|10246|10242.3|10238.3|98
1649181650000|2022-04-05 18:00:50|10249.2|10245.2|10248.8|10244.8|10251.3|10247.3|10247.3|10243.3|42
1649181660000|2022-04-05 18:01:00|10248.3|10244.3|10243.8|10239.8|10248.3|10244.3|10242|10238|26
1649181670000|2022-04-05 18:01:10|10243|10239|10243.3|10239.3|10244.8|10240.8|10242.8|10238.8|9
1649181680000|2022-04-05 18:01:20|10243|10239|10240.8|10236.8|10243.3|10239.3|10240.8|10236.8|12
1649181690000|2022-04-05 18:01:30|10240.5|10236.5|10235.3|10231.3|10242.8|10238.8|10234.8|10230.8|67
1649181700000|2022-04-05 18:01:40|10232.8|10228.8|10234.8|10230.8|10235.3|10231.3|10229.3|10225.3|121
1649181710000|2022-04-05 18:01:50|10234.3|10230.3|10232.8|10228.8|10236.8|10232.8|10232.3|10228.3|27
1649181720000|2022-04-05 18:02:00|10232|10228|10232.8|10228.8|10234.8|10230.8|10229|10225|33
1649181730000|2022-04-05 18:02:10|10233|10229|10229.3|10225.3|10234.8|10230.8|10229.3|10225.3|27
1649181740000|2022-04-05 18:02:20|10229.1|10225.1|10221.8|10217.8|10229.3|10225.3|10221.8|10217.8|26
1649181750000|2022-04-05 18:02:30|10220.8|10216.8|10219.3|10215.3|10222|10218|10219.1|10215.1|43
1649181760000|2022-04-05 18:02:40|10219.1|10215.1|10214.6|10210.6|10219.1|10215.1|10214.6|10210.6|31
1649181770000|2022-04-05 18:02:50|10214.3|10210.3|10218|10214|10218.3|10214.3|10213.3|10209.3|47
1649181780000|2022-04-05 18:03:00|10218.5|10214.5|10217.3|10213.3|10221.3|10217.3|10216.3|10212.3|28
1649181790000|2022-04-05 18:03:10|10218.8|10214.8|10216.3|10212.3|10218.8|10214.8|10215.6|10211.6|25
1649181800000|2022-04-05 18:03:20|10215.6|10211.6|10217.3|10213.3|10218.3|10214.3|10215.3|10211.3|27
1649181810000|2022-04-05 18:03:30|10217.8|10213.8|10218|10214|10218.5|10214.5|10217.8|10213.8|19
1649181820000|2022-04-05 18:03:40|10218.5|10214.5|10218.5|10214.5|10219|10215|10216.8|10212.8|64
1649181830000|2022-04-05 18:03:50|10218.8|10214.8|10224.8|10220.8|10225.8|10221.8|10218.5|10214.5|24
1649181840000|2022-04-05 18:04:00|10225|10221|10225.8|10221.8|10230|10226|10224|10220|33
1649181850000|2022-04-05 18:04:10|10225.3|10221.3|10229.8|10225.8|10229.8|10225.8|10223.8|10219.8|13
1649181860000|2022-04-05 18:04:20|10229.5|10225.5|10223.8|10219.8|10229.5|10225.5|10223.8|10219.8|17
1649181870000|2022-04-05 18:04:30|10223.5|10219.5|10217.3|10213.3|10223.5|10219.5|10217.3|10213.3|14
1649181880000|2022-04-05 18:04:40|10217.1|10213.1|10217|10213|10218.3|10214.3|10216.1|10212.1|17
1649181890000|2022-04-05 18:04:50|10217.5|10213.5|10216.3|10212.3|10220.2|10216.2|10216.3|10212.3|50
1649181900000|2022-04-05 18:05:00|10216.6|10212.6|10216.3|10212.3|10218.3|10214.3|10215.8|10211.8|11
1649181910000|2022-04-05 18:05:10|10216.8|10212.8|10207.3|10203.3|10216.8|10212.8|10205.6|10201.6|77
1649181920000|2022-04-05 18:05:20|10208.3|10204.3|10207.3|10203.3|10209.7|10205.7|10206.8|10202.8|20
1649181930000|2022-04-05 18:05:30|10207.7|10203.7|10206.3|10202.3|10209.3|10205.3|10204.8|10200.8|58
1649181940000|2022-04-05 18:05:40|10206.1|10202.1|10197.1|10193.1|10207.3|10203.3|10196.6|10192.6|75
1649181950000|2022-04-05 18:05:50|10196.3|10192.3|10199.6|10195.6|10200.8|10196.8|10196.3|10192.3|35
1649181960000|2022-04-05 18:06:00|10200.3|10196.3|10196.3|10192.3|10200.3|10196.3|10195.8|10191.8|123
1649181970000|2022-04-05 18:06:10|10196.1|10192.1|10192.4|10188.4|10198|10194|10191.6|10187.6|129
1649181980000|2022-04-05 18:06:20|10192.1|10188.1|10192.6|10188.6|10193.4|10189.4|10188.1|10184.1|96
1649181990000|2022-04-05 18:06:30|10191.4|10187.4|10194.1|10190.1|10194.1|10190.1|10189.9|10185.9|32
1649182000000|2022-04-05 18:06:40|10195|10191|10197.1|10193.1|10198.1|10194.1|10193.1|10189.1|50
1649182010000|2022-04-05 18:06:50|10196.4|10192.4|10200.4|10196.4|10201.4|10197.4|10196.4|10192.4|37
1649182020000|2022-04-05 18:07:00|10200.9|10196.9|10196.4|10192.4|10200.9|10196.9|10193.9|10189.9|150
1649182030000|2022-04-05 18:07:10|10196.6|10192.6|10194.9|10190.9|10197.4|10193.4|10192.9|10188.9|92
1649182040000|2022-04-05 18:07:20|10195.8|10191.8|10201.9|10197.9|10201.9|10197.9|10195.8|10191.8|26
1649182050000|2022-04-05 18:07:30|10201.7|10197.7|10196.9|10192.9|10203.4|10199.4|10194.4|10190.4|145
1649182060000|2022-04-05 18:07:40|10196|10192|10202.2|10198.2|10204.2|10200.2|10196|10192|40
1649182070000|2022-04-05 18:07:50|10201.2|10197.2|10201.9|10197.9|10203.9|10199.9|10200.6|10196.6|26
1649182080000|2022-04-05 18:08:00|10200.9|10196.9|10194.9|10190.9|10201.4|10197.4|10194.9|10190.9|66
1649182090000|2022-04-05 18:08:10|10195.9|10191.9|10198.9|10194.9|10199.4|10195.4|10195.9|10191.9|34
1649182100000|2022-04-05 18:08:20|10198.5|10194.5|10200.4|10196.4|10200.9|10196.9|10196.9|10192.9|22
1649182110000|2022-04-05 18:08:30|10198.9|10194.9|10198.9|10194.9|10200.9|10196.9|10196.9|10192.9|20
1649182120000|2022-04-05 18:08:40|10199.9|10195.9|10205.9|10201.9|10206.2|10202.2|10197.9|10193.9|80
1649182130000|2022-04-05 18:08:50|10204.9|10200.9|10196.9|10192.9|10205.2|10201.2|10196.9|10192.9|101
1649182140000|2022-04-05 18:09:00|10197.2|10193.2|10196.9|10192.9|10199.7|10195.7|10194.4|10190.4|67
1649182150000|2022-04-05 18:09:10|10196.4|10192.4|10201.4|10197.4|10201.9|10197.9|10195.4|10191.4|221
1649182160000|2022-04-05 18:09:20|10201.8|10197.8|10204.6|10200.6|10205.9|10201.9|10200.9|10196.9|64
1649182170000|2022-04-05 18:09:30|10204.4|10200.4|10210.3|10206.3|10212.8|10208.8|10203.4|10199.4|81
1649182180000|2022-04-05 18:09:40|10210.6|10206.6|10215.8|10211.8|10215.8|10211.8|10208.4|10204.4|49
1649182190000|2022-04-05 18:09:50|10216.3|10212.3|10225.3|10221.3|10225.3|10221.3|10215.1|10211.1|126
1649182200000|2022-04-05 18:10:00|10225.5|10221.5|10224.3|10220.3|10227.5|10223.5|10221.3|10217.3|127
1649182210000|2022-04-05 18:10:10|10224.7|10220.7|10221.8|10217.8|10225.3|10221.3|10216.1|10212.1|49
1649182220000|2022-04-05 18:10:20|10223.8|10219.8|10222.6|10218.6|10227.3|10223.3|10221.1|10217.1|48
1649182230000|2022-04-05 18:10:30|10222.4|10218.4|10219.6|10215.6|10223.8|10219.8|10219.6|10215.6|45
1649182240000|2022-04-05 18:10:40|10218.8|10214.8|10219.6|10215.6|10222.4|10218.4|10218.1|10214.1|26
1649182250000|2022-04-05 18:10:50|10220.1|10216.1|10216.6|10212.6|10221.4|10217.4|10216.4|10212.4|45
1649182260000|2022-04-05 18:11:00|10216.4|10212.4|10230.1|10226.1|10230.4|10226.4|10214.4|10210.4|44
1649182270000|2022-04-05 18:11:10|10229.4|10225.4|10224.9|10220.9|10230.4|10226.4|10222.9|10218.9|51
1649182280000|2022-04-05 18:11:20|10224.6|10220.6|10219.9|10215.9|10224.6|10220.6|10218.6|10214.6|57
1649182290000|2022-04-05 18:11:30|10220.1|10216.1|10220.4|10216.4|10223.4|10219.4|10219.4|10215.4|7
1649182300000|2022-04-05 18:11:40|10220.1|10216.1|10218.4|10214.4|10220.6|10216.6|10215.6|10211.6|55
1649182310000|2022-04-05 18:11:50|10217.6|10213.6|10217.9|10213.9|10219.9|10215.9|10216.9|10212.9|53
1649182320000|2022-04-05 18:12:00|10217.4|10213.4|10219.9|10215.9|10224.9|10220.9|10216.9|10212.9|25
1649182330000|2022-04-05 18:12:10|10219.2|10215.2|10226.4|10222.4|10226.7|10222.7|10216.1|10212.1|29
1649182340000|2022-04-05 18:12:20|10225.7|10221.7|10228.9|10224.9|10228.9|10224.9|10220.4|10216.4|33
1649182350000|2022-04-05 18:12:30|10228.7|10224.7|10225.9|10221.9|10228.7|10224.7|10225.9|10221.9|15
1649182360000|2022-04-05 18:12:40|10225.7|10221.7|10229.9|10225.9|10230.9|10226.9|10225.6|10221.6|67
1649182370000|2022-04-05 18:12:50|10228.9|10224.9|10223.4|10219.4|10229.4|10225.4|10222.4|10218.4|90
1649182380000|2022-04-05 18:13:00|10222.5|10218.5|10212.5|10208.5|10222.5|10218.5|10211.4|10207.4|111
1649182390000|2022-04-05 18:13:10|10212.4|10208.4|10217.4|10213.4|10219.5|10215.5|10212.4|10208.4|90
1649182400000|2022-04-05 18:13:20|10217.2|10213.2|10217.4|10213.4|10220.2|10216.2|10215.4|10211.4|33
1649182410000|2022-04-05 18:13:30|10217.9|10213.9|10223|10219|10223.3|10219.3|10217.9|10213.9|30
1649182420000|2022-04-05 18:13:40|10223.4|10219.4|10225.4|10221.4|10226.7|10222.7|10223.4|10219.4|23
1649182430000|2022-04-05 18:13:50|10224.9|10220.9|10220.7|10216.7|10225.7|10221.7|10220.7|10216.7|35
1649182440000|2022-04-05 18:14:00|10221|10217|10217|10213|10222|10218|10217|10213|27
1649182450000|2022-04-05 18:14:10|10216|10212|10218.3|10214.3|10218.3|10214.3|10215.5|10211.5|16
1649182460000|2022-04-05 18:14:20|10217.8|10213.8|10217|10213|10217.8|10213.8|10214|10210|30
1649182470000|2022-04-05 18:14:30|10216.8|10212.8|10215.7|10211.7|10218|10214|10215.7|10211.7|13
1649182480000|2022-04-05 18:14:40|10216|10212|10217|10213|10218.3|10214.3|10216|10212|8
1649182490000|2022-04-05 18:14:50|10217.7|10213.7|10212.8|10208.8|10219.5|10215.5|10209.6|10205.6|179
1649182500000|2022-04-05 18:15:00|10212.1|10208.1|10216.1|10212.1|10220.1|10216.1|10211.1|10207.1|56
1649182510000|2022-04-05 18:15:10|10216.5|10212.5|10213.6|10209.6|10217.8|10213.8|10211.3|10207.3|8
1649182520000|2022-04-05 18:15:20|10213.1|10209.1|10215.3|10211.3|10218.6|10214.6|10212.8|10208.8|38
1649182530000|2022-04-05 18:15:30|10214.9|10210.9|10211.3|10207.3|10215.3|10211.3|10211.1|10207.1|28
1649182540000|2022-04-05 18:15:40|10210.6|10206.6|10212.1|10208.1|10212.1|10208.1|10209.6|10205.6|61
1649182550000|2022-04-05 18:15:50|10211.8|10207.8|10209.1|10205.1|10215.1|10211.1|10209.1|10205.1|26
1649182560000|2022-04-05 18:16:00|10209.3|10205.3|10219.1|10215.1|10220.8|10216.8|10208.6|10204.6|71
1649182570000|2022-04-05 18:16:10|10219.6|10215.6|10217.2|10213.2|10221.8|10217.8|10217|10213|124
1649182580000|2022-04-05 18:16:20|10217.3|10213.3|10214.5|10210.5|10217.8|10213.8|10214.5|10210.5|10
1649182590000|2022-04-05 18:16:30|10214.1|10210.1|10214.1|10210.1|10214.5|10210.5|10211.5|10207.5|65
1649182600000|2022-04-05 18:16:40|10213.8|10209.8|10215.1|10211.1|10215.6|10211.6|10211.8|10207.8|11
1649182610000|2022-04-05 18:16:50|10213.2|10209.2|10213.3|10209.3|10215.1|10211.1|10210.8|10206.8|25
1649182620000|2022-04-05 18:17:00|10213.8|10209.8|10218.5|10214.5|10219.5|10215.5|10213.3|10209.3|50
1649182630000|2022-04-05 18:17:10|10218.1|10214.1|10224.4|10220.4|10224.4|10220.4|10213.8|10209.8|158
1649182640000|2022-04-05 18:17:20|10223|10219|10223.7|10219.7|10224.4|10220.4|10221.4|10217.4|20
1649182650000|2022-04-05 18:17:30|10222.2|10218.2|10224.4|10220.4|10224.9|10220.9|10221.4|10217.4|53
1649182660000|2022-04-05 18:17:40|10224.7|10220.7|10243.4|10239.4|10243.4|10239.4|10224.7|10220.7|286
1649182670000|2022-04-05 18:17:50|10243.2|10239.2|10243.4|10239.4|10244.9|10240.9|10242.2|10238.2|69
1649182680000|2022-04-05 18:18:00|10243.6|10239.6|10240.9|10236.9|10246.2|10242.2|10240.2|10236.2|99
1649182690000|2022-04-05 18:18:10|10240.2|10236.2|10237|10233|10240.4|10236.4|10234.7|10230.7|102
1649182700000|2022-04-05 18:18:20|10236.4|10232.4|10237.7|10233.7|10239.5|10235.5|10229.4|10225.4|144
1649182710000|2022-04-05 18:18:30|10237.2|10233.2|10229|10225|10239.2|10235.2|10227|10223|37
1649182720000|2022-04-05 18:18:40|10228|10224|10239.2|10235.2|10239.4|10235.4|10228|10224|129
1649182730000|2022-04-05 18:18:50|10239.4|10235.4|10239.4|10235.4|10243.7|10239.7|10238.9|10234.9|49
1649182740000|2022-04-05 18:19:00|10240.4|10236.4|10236.9|10232.9|10241.4|10237.4|10236.4|10232.4|78
1649182750000|2022-04-05 18:19:10|10236.4|10232.4|10229.4|10225.4|10236.9|10232.9|10229.4|10225.4|33
1649182760000|2022-04-05 18:19:20|10229.2|10225.2|10227.5|10223.5|10230.7|10226.7|10223.7|10219.7|206
1649182770000|2022-04-05 18:19:30|10227.2|10223.2|10217.1|10213.1|10227.2|10223.2|10217.1|10213.1|102
1649182780000|2022-04-05 18:19:40|10217.6|10213.6|10219.1|10215.1|10219.3|10215.3|10215.5|10211.5|134
1649182790000|2022-04-05 18:19:50|10218.8|10214.8|10217.1|10213.1|10219.8|10215.8|10215.8|10211.8|116
1649182800000|2022-04-05 18:20:00|10218|10214|10216.1|10212.1|10218.6|10214.6|10213.1|10209.1|69
1649182810000|2022-04-05 18:20:10|10216.5|10212.5|10223|10219|10227.5|10223.5|10216.5|10212.5|133
1649182820000|2022-04-05 18:20:20|10223.2|10219.2|10222.3|10218.3|10225|10221|10221.1|10217.1|73
1649182830000|2022-04-05 18:20:30|10222.1|10218.1|10216.1|10212.1|10223.1|10219.1|10214.3|10210.3|33
1649182840000|2022-04-05 18:20:40|10216.3|10212.3|10219.1|10215.1|10222.1|10218.1|10214.1|10210.1|106
1649182850000|2022-04-05 18:20:50|10220.1|10216.1|10230.9|10226.9|10231.6|10227.6|10214.8|10210.8|120
1649182860000|2022-04-05 18:21:00|10230.1|10226.1|10220.1|10216.1|10230.3|10226.3|10220.1|10216.1|55
1649182870000|2022-04-05 18:21:10|10219.8|10215.8|10221.8|10217.8|10226.1|10222.1|10219.1|10215.1|55
1649182880000|2022-04-05 18:21:20|10222.1|10218.1|10221.3|10217.3|10223.1|10219.1|10216.3|10212.3|79
1649182890000|2022-04-05 18:21:30|10220.1|10216.1|10217|10213|10222|10218|10216.3|10212.3|11
1649182900000|2022-04-05 18:21:40|10216.3|10212.3|10218|10214|10220|10216|10215|10211|25
1649182910000|2022-04-05 18:21:50|10218.3|10214.3|10213|10209|10220|10216|10212.3|10208.3|73
1649182920000|2022-04-05 18:22:00|10213.3|10209.3|10195.3|10191.3|10215|10211|10193|10189|226
1649182930000|2022-04-05 18:22:10|10195|10191|10199.8|10195.8|10206|10202|10193.5|10189.5|157
1649182940000|2022-04-05 18:22:20|10199.5|10195.5|10200|10196|10201.8|10197.8|10196.8|10192.8|32
1649182950000|2022-04-05 18:22:30|10200.5|10196.5|10203.3|10199.3|10204.3|10200.3|10199.8|10195.8|90
1649182960000|2022-04-05 18:22:40|10202.8|10198.8|10200|10196|10208|10204|10199.3|10195.3|72
1649182970000|2022-04-05 18:22:50|10199.5|10195.5|10200|10196|10202|10198|10199.3|10195.3|50
1649182980000|2022-04-05 18:23:00|10202|10198|10206.5|10202.5|10210.3|10206.3|10201.8|10197.8|75
1649182990000|2022-04-05 18:23:10|10207|10203|10205.5|10201.5|10207|10203|10203.1|10199.1|57
1649183000000|2022-04-05 18:23:20|10205.3|10201.3|10201.8|10197.8|10206|10202|10200.6|10196.6|29
1649183010000|2022-04-05 18:23:30|10201.5|10197.5|10207.5|10203.5|10207.8|10203.8|10200.3|10196.3|62
1649183020000|2022-04-05 18:23:40|10207|10203|10210|10206|10211.5|10207.5|10205.3|10201.3|46
1649183030000|2022-04-05 18:23:50|10209.3|10205.3|10217.8|10213.8|10219.2|10215.2|10209.3|10205.3|135
1649183040000|2022-04-05 18:24:00|10218|10214|10210|10206|10220|10216|10209.3|10205.3|165
1649183050000|2022-04-05 18:24:10|10210.3|10206.3|10197.5|10193.5|10211.3|10207.3|10194.5|10190.5|198
1649183060000|2022-04-05 18:24:20|10198.2|10194.2|10190.7|10186.7|10199.8|10195.8|10185.7|10181.7|215
1649183070000|2022-04-05 18:24:30|10191|10187|10193.2|10189.2|10197|10193|10190.5|10186.5|81
1649183080000|2022-04-05 18:24:40|10193.5|10189.5|10191.5|10187.5|10195|10191|10191.5|10187.5|44
1649183090000|2022-04-05 18:24:50|10191.3|10187.3|10192.5|10188.5|10194.8|10190.8|10190|10186|88
1649183100000|2022-04-05 18:25:00|10191.3|10187.3|10201.5|10197.5|10202.2|10198.2|10189.5|10185.5|107
1649183110000|2022-04-05 18:25:10|10201|10197|10188.5|10184.5|10201.5|10197.5|10188.4|10184.4|54
1649183120000|2022-04-05 18:25:20|10188.3|10184.3|10187|10183|10190|10186|10185.7|10181.7|101
1649183130000|2022-04-05 18:25:30|10187.2|10183.2|10189.8|10185.8|10191|10187|10184.5|10180.5|143
1649183140000|2022-04-05 18:25:40|10190.8|10186.8|10180.8|10176.8|10194.2|10190.2|10179.5|10175.5|264
1649183150000|2022-04-05 18:25:50|10181|10177|10185.4|10181.4|10186.8|10182.8|10178.8|10174.8|98
1649183160000|2022-04-05 18:26:00|10186|10182|10185|10181|10189.5|10185.5|10182|10178|117
1649183170000|2022-04-05 18:26:10|10184.8|10180.8|10185|10181|10185.8|10181.8|10180.5|10176.5|84
1649183180000|2022-04-05 18:26:20|10185.3|10181.3|10181.1|10177.1|10185.3|10181.3|10180.1|10176.1|201
1649183190000|2022-04-05 18:26:30|10181.3|10177.3|10191|10187|10192|10188|10180.1|10176.1|236
1649183200000|2022-04-05 18:26:40|10190.8|10186.8|10190|10186|10192|10188|10188|10184|22
1649183210000|2022-04-05 18:26:50|10189.6|10185.6|10184.8|10180.8|10189.6|10185.6|10183.5|10179.5|29
1649183220000|2022-04-05 18:27:00|10184|10180|10183|10179|10185.3|10181.3|10182|10178|171
1649183230000|2022-04-05 18:27:10|10182.8|10178.8|10188.1|10184.1|10188.3|10184.3|10181.8|10177.8|115
1649183240000|2022-04-05 18:27:20|10187.4|10183.4|10184.6|10180.6|10187.4|10183.4|10180.8|10176.8|109
1649183250000|2022-04-05 18:27:30|10185.6|10181.6|10184|10180|10188.3|10184.3|10183.5|10179.5|163
1649183260000|2022-04-05 18:27:40|10183.6|10179.6|10187|10183|10187|10183|10183|10179|71
1649183270000|2022-04-05 18:27:50|10187.2|10183.2|10166.2|10162.2|10187.2|10183.2|10163.3|10159.3|419
1649183280000|2022-04-05 18:28:00|10166|10162|10151.8|10147.8|10166.3|10162.3|10150.9|10146.9|626
1649183290000|2022-04-05 18:28:10|10151.3|10147.3|10147|10143|10156.1|10152.1|10146.5|10142.5|622
1649183300000|2022-04-05 18:28:20|10147.5|10143.5|10137.8|10133.8|10149.8|10145.8|10137.1|10133.1|379
1649183310000|2022-04-05 18:28:30|10138.1|10134.1|10134.6|10130.6|10138.8|10134.8|10132.3|10128.3|452
1649183320000|2022-04-05 18:28:40|10134.3|10130.3|10132.8|10128.8|10137.1|10133.1|10132.1|10128.1|405
1649183330000|2022-04-05 18:28:50|10133.1|10129.1|10129.1|10125.1|10134.8|10130.8|10129.1|10125.1|331
1649183340000|2022-04-05 18:29:00|10128.8|10124.8|10111.6|10107.6|10128.8|10124.8|10110.3|10106.3|703
1649183350000|2022-04-05 18:29:10|10110.6|10106.6|10103.1|10099.1|10115.6|10111.6|10101.4|10097.4|583
1649183360000|2022-04-05 18:29:20|10102.6|10098.6|10112.8|10108.8|10116.5|10112.5|10100.8|10096.8|600
1649183370000|2022-04-05 18:29:30|10113.3|10109.3|10121.3|10117.3|10124.5|10120.5|10105.1|10101.1|643
1649183380000|2022-04-05 18:29:40|10120.3|10116.3|10123|10119|10128.2|10124.2|10117.3|10113.3|586
1649183390000|2022-04-05 18:29:50|10122.4|10118.4|10126.9|10122.9|10132.2|10128.2|10118.4|10114.4|796
1649183400000|2022-04-05 18:30:00|10128.1|10124.1|10122.9|10118.9|10131.3|10127.3|10122.2|10118.2|525
1649183410000|2022-04-05 18:30:10|10122.7|10118.7|10127.4|10123.4|10130.9|10126.9|10122.7|10118.7|152
1649183420000|2022-04-05 18:30:20|10127.2|10123.2|10129.4|10125.4|10131.7|10127.7|10125.4|10121.4|90
1649183430000|2022-04-05 18:30:30|10129.7|10125.7|10128.7|10124.7|10134.2|10130.2|10127.2|10123.2|188
1649183440000|2022-04-05 18:30:40|10128.2|10124.2|10128.9|10124.9|10132.2|10128.2|10127.4|10123.4|86
1649183450000|2022-04-05 18:30:50|10128.4|10124.4|10129.7|10125.7|10131.2|10127.2|10127.9|10123.9|67
1649183460000|2022-04-05 18:31:00|10129.4|10125.4|10128.4|10124.4|10130.7|10126.7|10127.7|10123.7|101
1649183470000|2022-04-05 18:31:10|10128.9|10124.9|10130.2|10126.2|10131.7|10127.7|10128.5|10124.5|69
1649183480000|2022-04-05 18:31:20|10129.7|10125.7|10117.5|10113.5|10129.7|10125.7|10116.7|10112.7|135
1649183490000|2022-04-05 18:31:30|10117.2|10113.2|10107|10103|10117.2|10113.2|10106.7|10102.7|74
1649183500000|2022-04-05 18:31:40|10107.4|10103.4|10108|10104|10110.7|10106.7|10107|10103|62
1649183510000|2022-04-05 18:31:50|10107.7|10103.7|10115.4|10111.4|10115.4|10111.4|10107|10103|81
1649183520000|2022-04-05 18:32:00|10115.9|10111.9|10124.6|10120.6|10125.4|10121.4|10114.4|10110.4|159
1649183530000|2022-04-05 18:32:10|10124.2|10120.2|10121.4|10117.4|10124.2|10120.2|10119.9|10115.9|54
1649183540000|2022-04-05 18:32:20|10121.7|10117.7|10125.4|10121.4|10127.1|10123.1|10120.4|10116.4|109
1649183550000|2022-04-05 18:32:30|10126.1|10122.1|10129.3|10125.3|10130.9|10126.9|10123.4|10119.4|109
1649183560000|2022-04-05 18:32:40|10129.6|10125.6|10127.9|10123.9|10129.9|10125.9|10127.7|10123.7|44
1649183570000|2022-04-05 18:32:50|10128.1|10124.1|10126.4|10122.4|10128.4|10124.4|10125.9|10121.9|34
1649183580000|2022-04-05 18:33:00|10126.6|10122.6|10126.4|10122.4|10133.9|10129.9|10125.7|10121.7|123
1649183590000|2022-04-05 18:33:10|10126.9|10122.9|10125.4|10121.4|10127.4|10123.4|10124.2|10120.2|59
1649183600000|2022-04-05 18:33:20|10124.9|10120.9|10123.9|10119.9|10125.7|10121.7|10123.9|10119.9|44
1649183610000|2022-04-05 18:33:30|10123.7|10119.7|10132.4|10128.4|10133.9|10129.9|10123.7|10119.7|87
1649183620000|2022-04-05 18:33:40|10131.9|10127.9|10126.9|10122.9|10131.9|10127.9|10126.4|10122.4|38
1649183630000|2022-04-05 18:33:50|10126.7|10122.7|10125.9|10121.9|10126.7|10122.7|10124.2|10120.2|14
1649183640000|2022-04-05 18:34:00|10126.4|10122.4|10128.4|10124.4|10128.4|10124.4|10124.9|10120.9|23
1649183650000|2022-04-05 18:34:10|10127.9|10123.9|10125.9|10121.9|10128.4|10124.4|10125.2|10121.2|39
1649183660000|2022-04-05 18:34:20|10126.1|10122.1|10126.9|10122.9|10128.4|10124.4|10126.1|10122.1|31
1649183670000|2022-04-05 18:34:30|10126.4|10122.4|10123|10119|10128.4|10124.4|10122.7|10118.7|47
1649183680000|2022-04-05 18:34:40|10121.6|10117.6|10119|10115|10121.6|10117.6|10117.2|10113.2|81
1649183690000|2022-04-05 18:34:50|10118.4|10114.4|10123.5|10119.5|10123.5|10119.5|10118|10114|27
1649183700000|2022-04-05 18:35:00|10123|10119|10116.7|10112.7|10123.5|10119.5|10116.2|10112.2|89
1649183710000|2022-04-05 18:35:10|10115.5|10111.5|10117.2|10113.2|10117.5|10113.5|10115.5|10111.5|39
1649183720000|2022-04-05 18:35:20|10117.5|10113.5|10117.2|10113.2|10117.7|10113.7|10113.7|10109.7|45
1649183730000|2022-04-05 18:35:30|10116.4|10112.4|10121.9|10117.9|10122.4|10118.4|10116.2|10112.2|12
1649183740000|2022-04-05 18:35:40|10122.6|10118.6|10124.2|10120.2|10125.4|10121.4|10122.6|10118.6|73
1649183750000|2022-04-05 18:35:50|10124.9|10120.9|10124.9|10120.9|10125.4|10121.4|10123.7|10119.7|22
1649183760000|2022-04-05 18:36:00|10124.7|10120.7|10118.2|10114.2|10125.2|10121.2|10117.7|10113.7|68
1649183770000|2022-04-05 18:36:10|10118.5|10114.5|10117|10113|10120.5|10116.5|10116|10112|30
1649183780000|2022-04-05 18:36:20|10118|10114|10118|10114|10118.5|10114.5|10116|10112|10
1649183790000|2022-04-05 18:36:30|10118.2|10114.2|10118.1|10114.1|10119.2|10115.2|10117.2|10113.2|28
1649183800000|2022-04-05 18:36:40|10117.9|10113.9|10117.4|10113.4|10117.9|10113.9|10115.4|10111.4|13
1649183810000|2022-04-05 18:36:50|10117.2|10113.2|10116.9|10112.9|10117.6|10113.6|10116.4|10112.4|11
1649183820000|2022-04-05 18:37:00|10116.7|10112.7|10121.9|10117.9|10121.9|10117.9|10115.9|10111.9|72
1649183830000|2022-04-05 18:37:10|10122.9|10118.9|10116.7|10112.7|10123.4|10119.4|10110.3|10106.3|239
1649183840000|2022-04-05 18:37:20|10117|10113|10114.7|10110.7|10118.7|10114.7|10114.5|10110.5|24
1649183850000|2022-04-05 18:37:30|10114.5|10110.5|10113.5|10109.5|10116.5|10112.5|10111.5|10107.5|60
1649183860000|2022-04-05 18:37:40|10114|10110|10106|10102|10114.7|10110.7|10105.5|10101.5|41
1649183870000|2022-04-05 18:37:50|10105|10101|10094.7|10090.7|10105|10101|10093.2|10089.2|194
1649183880000|2022-04-05 18:38:00|10095.2|10091.2|10094|10090|10095.2|10091.2|10091.7|10087.7|115
1649183890000|2022-04-05 18:38:10|10093.5|10089.5|10091.5|10087.5|10094.7|10090.7|10088.5|10084.5|106
1649183900000|2022-04-05 18:38:20|10092.5|10088.5|10089|10085|10092.7|10088.7|10088.5|10084.5|103
1649183910000|2022-04-05 18:38:30|10088.8|10084.8|10088.7|10084.7|10091.2|10087.2|10088|10084|49
1649183920000|2022-04-05 18:38:40|10088.3|10084.3|10084.8|10080.8|10088.8|10084.8|10083|10079|171
1649183930000|2022-04-05 18:38:50|10084.6|10080.6|10078.6|10074.6|10084.8|10080.8|10076.1|10072.1|192
1649183940000|2022-04-05 18:39:00|10078.4|10074.4|10084.3|10080.3|10087.7|10083.7|10077.1|10073.1|270
1649183950000|2022-04-05 18:39:10|10085|10081|10083.8|10079.8|10087.3|10083.3|10081|10077|113
1649183960000|2022-04-05 18:39:20|10082.9|10078.9|10079.5|10075.5|10082.9|10078.9|10079.3|10075.3|80
1649183970000|2022-04-05 18:39:30|10079|10075|10083.5|10079.5|10085.8|10081.8|10079|10075|24
1649183980000|2022-04-05 18:39:40|10083.3|10079.3|10082.3|10078.3|10085|10081|10082.3|10078.3|17
1649183990000|2022-04-05 18:39:50|10082.5|10078.5|10084.8|10080.8|10085.3|10081.3|10082.3|10078.3|12
1649184000000|2022-04-05 18:40:00|10084.5|10080.5|10090.8|10086.8|10095.5|10091.5|10084.5|10080.5|87
1649184010000|2022-04-05 18:40:10|10090.3|10086.3|10097|10093|10097.5|10093.5|10090|10086|51
1649184020000|2022-04-05 18:40:20|10096.5|10092.5|10098|10094|10098|10094|10094.8|10090.8|43
1649184030000|2022-04-05 18:40:30|10099|10095|10099|10095|10099.5|10095.5|10096|10092|32
1649184040000|2022-04-05 18:40:40|10099.3|10095.3|10096.5|10092.5|10099.3|10095.3|10096.5|10092.5|12
1649184050000|2022-04-05 18:40:50|10097.3|10093.3|10093.8|10089.8|10097.3|10093.3|10091|10087|14
1649184060000|2022-04-05 18:41:00|10094.5|10090.5|10096.5|10092.5|10096.7|10092.7|10094|10090|31
1649184070000|2022-04-05 18:41:10|10097.2|10093.2|10094|10090|10097.2|10093.2|10093.5|10089.5|27
1649184080000|2022-04-05 18:41:20|10093.7|10089.7|10099.4|10095.4|10099.7|10095.7|10093.7|10089.7|39
1649184090000|2022-04-05 18:41:30|10099.2|10095.2|10098.5|10094.5|10099.2|10095.2|10096.2|10092.2|19
1649184100000|2022-04-05 18:41:40|10098.2|10094.2|10097|10093|10098.2|10094.2|10096.4|10092.4|9
1649184110000|2022-04-05 18:41:50|10097.7|10093.7|10098.2|10094.2|10098.4|10094.4|10096.7|10092.7|9
1649184120000|2022-04-05 18:42:00|10098.4|10094.4|10107.9|10103.9|10107.9|10103.9|10097.7|10093.7|133
1649184130000|2022-04-05 18:42:10|10108.2|10104.2|10105.4|10101.4|10108.2|10104.2|10104.7|10100.7|42
1649184140000|2022-04-05 18:42:20|10105.9|10101.9|10106.2|10102.2|10106.7|10102.7|10105.4|10101.4|7
1649184150000|2022-04-05 18:42:30|10105.5|10101.5|10105.9|10101.9|10105.9|10101.9|10104.7|10100.7|37
1649184160000|2022-04-05 18:42:40|10105.7|10101.7|10104.4|10100.4|10105.7|10101.7|10102.9|10098.9|8
1649184170000|2022-04-05 18:42:50|10104|10100|10100.5|10096.5|10104|10100|10096.5|10092.5|67
1649184180000|2022-04-05 18:43:00|10101.2|10097.2|10102|10098|10102.7|10098.7|10099.8|10095.8|13
1649184190000|2022-04-05 18:43:10|10101.8|10097.8|10100|10096|10102|10098|10100|10096|3
1649184200000|2022-04-05 18:43:20|10098.7|10094.7|10098|10094|10098.7|10094.7|10096.3|10092.3|24
1649184210000|2022-04-05 18:43:30|10098.4|10094.4|10103|10099|10103.5|10099.5|10098.4|10094.4|30
1649184220000|2022-04-05 18:43:40|10102.7|10098.7|10099.7|10095.7|10103|10099|10097.9|10093.9|50
1649184230000|2022-04-05 18:43:50|10099.5|10095.5|10097|10093|10099.7|10095.7|10096.5|10092.5|10
1649184240000|2022-04-05 18:44:00|10097.7|10093.7|10089.9|10085.9|10100|10096|10089.4|10085.4|64
1649184250000|2022-04-05 18:44:10|10090.7|10086.7|10093.2|10089.2|10093.4|10089.4|10088.7|10084.7|19
1649184260000|2022-04-05 18:44:20|10092.7|10088.7|10086.7|10082.7|10093.7|10089.7|10086.7|10082.7|64
1649184270000|2022-04-05 18:44:30|10087.2|10083.2|10084.4|10080.4|10087.2|10083.2|10083.7|10079.7|15
1649184280000|2022-04-05 18:44:40|10084.7|10080.7|10089.2|10085.2|10089.4|10085.4|10084.4|10080.4|26
1649184290000|2022-04-05 18:44:50|10087.9|10083.9|10092.7|10088.7|10092.9|10088.9|10087.9|10083.9|34
1649184300000|2022-04-05 18:45:00|10093.3|10089.3|10099.9|10095.9|10100.7|10096.7|10093.3|10089.3|47
1649184310000|2022-04-05 18:45:10|10100.2|10096.2|10101.2|10097.2|10105.4|10101.4|10099.9|10095.9|103
1649184320000|2022-04-05 18:45:20|10101.6|10097.6|10102.4|10098.4|10107.4|10103.4|10101.6|10097.6|34
1649184330000|2022-04-05 18:45:30|10102.2|10098.2|10102.1|10098.1|10103.9|10099.9|10100.9|10096.9|18
1649184340000|2022-04-05 18:45:40|10102.6|10098.6|10111.9|10107.9|10112.7|10108.7|10102.6|10098.6|207
1649184350000|2022-04-05 18:45:50|10112.1|10108.1|10108.4|10104.4|10112.4|10108.4|10104.4|10100.4|35
1649184360000|2022-04-05 18:46:00|10107.4|10103.4|10106.9|10102.9|10108.9|10104.9|10106.4|10102.4|10
1649184370000|2022-04-05 18:46:10|10106.4|10102.4|10105.9|10101.9|10106.4|10102.4|10103.9|10099.9|11
1649184380000|2022-04-05 18:46:20|10106.1|10102.1|10105.9|10101.9|10106.4|10102.4|10104.6|10100.6|10
1649184390000|2022-04-05 18:46:30|10106.3|10102.3|10104.9|10100.9|10107.6|10103.6|10103.2|10099.2|13
1649184400000|2022-04-05 18:46:40|10104.7|10100.7|10104.4|10100.4|10105.9|10101.9|10104.2|10100.2|8
1649184410000|2022-04-05 18:46:50|10104.9|10100.9|10105.9|10101.9|10105.9|10101.9|10104.2|10100.2|2
1649184420000|2022-04-05 18:47:00|10104.4|10100.4|10105.9|10101.9|10106.6|10102.6|10103.9|10099.9|17
1649184430000|2022-04-05 18:47:10|10105.2|10101.2|10104.4|10100.4|10105.9|10101.9|10103.4|10099.4|4
1649184440000|2022-04-05 18:47:20|10104.9|10100.9|10105.9|10101.9|10109.4|10105.4|10104.9|10100.9|22
1649184450000|2022-04-05 18:47:30|10106.2|10102.2|10104.9|10100.9|10106.9|10102.9|10104.9|10100.9|5
1649184460000|2022-04-05 18:47:40|10105.9|10101.9|10104.9|10100.9|10105.9|10101.9|10104.9|10100.9|19
1649184470000|2022-04-05 18:47:50|10104.6|10100.6|10104.9|10100.9|10105.9|10101.9|10102.2|10098.2|13
1649184480000|2022-04-05 18:48:00|10105.3|10101.3|10110.9|10106.9|10110.9|10106.9|10105.3|10101.3|27
1649184490000|2022-04-05 18:48:10|10111.4|10107.4|10107.9|10103.9|10115.1|10111.1|10107.9|10103.9|34
1649184500000|2022-04-05 18:48:20|10107.6|10103.6|10109.6|10105.6|10109.6|10105.6|10107.1|10103.1|11
1649184510000|2022-04-05 18:48:30|10109.1|10105.1|10112.6|10108.6|10112.6|10108.6|10107.4|10103.4|20
1649184520000|2022-04-05 18:48:40|10112.4|10108.4|10105.6|10101.6|10112.9|10108.9|10103.9|10099.9|38
1649184530000|2022-04-05 18:48:50|10105.4|10101.4|10102.9|10098.9|10105.4|10101.4|10102.1|10098.1|15
1649184540000|2022-04-05 18:49:00|10098.9|10094.9|10099.4|10095.4|10100.9|10096.9|10098.1|10094.1|22
1649184550000|2022-04-05 18:49:10|10098.9|10094.9|10103.1|10099.1|10103.9|10099.9|10098.4|10094.4|6
1649184560000|2022-04-05 18:49:20|10102.9|10098.9|10101.9|10097.9|10102.9|10098.9|10100.9|10096.9|13
1649184570000|2022-04-05 18:49:30|10100.9|10096.9|10100.9|10096.9|10102.9|10098.9|10100.4|10096.4|8
1649184580000|2022-04-05 18:49:40|10100.6|10096.6|10100.9|10096.9|10101.1|10097.1|10099.4|10095.4|15
1649184590000|2022-04-05 18:49:50|10100.6|10096.6|10101.9|10097.9|10101.9|10097.9|10099.4|10095.4|15
1649184600000|2022-04-05 18:50:00|10101.6|10097.6|10102.6|10098.6|10104.6|10100.6|10101.4|10097.4|12
1649184610000|2022-04-05 18:50:10|10102.4|10098.4|10100.1|10096.1|10103.9|10099.9|10098.4|10094.4|31
1649184620000|2022-04-05 18:50:20|10100.4|10096.4|10094.1|10090.1|10100.4|10096.4|10094.1|10090.1|55
1649184630000|2022-04-05 18:50:30|10094.4|10090.4|10102.4|10098.4|10102.4|10098.4|10093.6|10089.6|27
1649184640000|2022-04-05 18:50:40|10102.8|10098.8|10104.6|10100.6|10105.9|10101.9|10102.8|10098.8|20
1649184650000|2022-04-05 18:50:50|10104.9|10100.9|10103.9|10099.9|10104.9|10100.9|10103.1|10099.1|8
1649184660000|2022-04-05 18:51:00|10103.4|10099.4|10103.9|10099.9|10103.9|10099.9|10103.4|10099.4|2
1649184670000|2022-04-05 18:51:10|10103.4|10099.4|10101.9|10097.9|10103.4|10099.4|10101.1|10097.1|14
1649184680000|2022-04-05 18:51:20|10102.3|10098.3|10105.9|10101.9|10105.9|10101.9|10101.6|10097.6|23
1649184690000|2022-04-05 18:51:30|10105.4|10101.4|10105.9|10101.9|10105.9|10101.9|10103.9|10099.9|14
1649184700000|2022-04-05 18:51:40|10105.4|10101.4|10107.6|10103.6|10107.9|10103.9|10105.4|10101.4|9
1649184710000|2022-04-05 18:51:50|10108.5|10104.5|10103.1|10099.1|10108.9|10104.9|10103.1|10099.1|24
1649184730000|2022-04-05 18:52:10|10103.4|10099.4|10105.1|10101.1|10107.1|10103.1|10103.4|10099.4|8
1649184740000|2022-04-05 18:52:20|10104.4|10100.4|10102.9|10098.9|10104.4|10100.4|10102.9|10098.9|8
1649184750000|2022-04-05 18:52:30|10102.4|10098.4|10097.1|10093.1|10102.4|10098.4|10095.1|10091.1|53
1649184760000|2022-04-05 18:52:40|10097.6|10093.6|10098.6|10094.6|10099.9|10095.9|10097.6|10093.6|8
1649184770000|2022-04-05 18:52:50|10098.9|10094.9|10099.9|10095.9|10099.9|10095.9|10098.9|10094.9|5
1649184780000|2022-04-05 18:53:00|10098.9|10094.9|10097.9|10093.9|10099.6|10095.6|10097.9|10093.9|3
1649184790000|2022-04-05 18:53:10|10097.1|10093.1|10098.4|10094.4|10098.4|10094.4|10097.1|10093.1|7
1649184800000|2022-04-05 18:53:20|10098.1|10094.1|10103.9|10099.9|10103.9|10099.9|10097.9|10093.9|19
1649184810000|2022-04-05 18:53:30|10104.9|10100.9|10104.4|10100.4|10105.4|10101.4|10102.9|10098.9|13
1649184820000|2022-04-05 18:53:40|10103.9|10099.9|10103.9|10099.9|10103.9|10099.9|10102.4|10098.4|4
1649184830000|2022-04-05 18:53:50|10104.1|10100.1|10102.9|10098.9|10104.4|10100.4|10102.9|10098.9|0
1649184840000|2022-04-05 18:54:00|10101.4|10097.4|10100.1|10096.1|10103.6|10099.6|10100.1|10096.1|5
1649184850000|2022-04-05 18:54:10|10100.4|10096.4|10100.9|10096.9|10101.9|10097.9|10099.9|10095.9|5
1649184860000|2022-04-05 18:54:20|10100.6|10096.6|10100.9|10096.9|10100.9|10096.9|10098.1|10094.1|6
1649184870000|2022-04-05 18:54:30|10100.4|10096.4|10100.1|10096.1|10102.9|10098.9|10100.1|10096.1|14
1649184880000|2022-04-05 18:54:40|10099.9|10095.9|10102.4|10098.4|10104.9|10100.9|10099.9|10095.9|21
1649184890000|2022-04-05 18:54:50|10102.1|10098.1|10103.1|10099.1|10103.6|10099.6|10098.4|10094.4|30
1649184900000|2022-04-05 18:55:00|10103.6|10099.6|10105.9|10101.9|10106.9|10102.9|10103.1|10099.1|12
1649184910000|2022-04-05 18:55:10|10105.6|10101.6|10104.9|10100.9|10108.4|10104.4|10103.9|10099.9|26
1649184920000|2022-04-05 18:55:20|10104.4|10100.4|10105.4|10101.4|10105.4|10101.4|10103.6|10099.6|2
1649184930000|2022-04-05 18:55:30|10105.6|10101.6|10105.4|10101.4|10106.9|10102.9|10103.9|10099.9|9
1649184940000|2022-04-05 18:55:40|10104.9|10100.9|10105.3|10101.3|10108.4|10104.4|10104.1|10100.1|46
1649184950000|2022-04-05 18:55:50|10105.5|10101.5|10106.3|10102.3|10106.8|10102.8|10105.5|10101.5|0
1649184960000|2022-04-05 18:56:00|10107.3|10103.3|10106.8|10102.8|10107.3|10103.3|10106.3|10102.3|3
1649184970000|2022-04-05 18:56:10|10106.4|10102.4|10105.6|10101.6|10107.3|10103.3|10105.3|10101.3|8
1649184980000|2022-04-05 18:56:20|10105.3|10101.3|10105.3|10101.3|10105.6|10101.6|10104.6|10100.6|5
1649184990000|2022-04-05 18:56:30|10105.8|10101.8|10103.4|10099.4|10105.8|10101.8|10101.4|10097.4|16
1649185000000|2022-04-05 18:56:40|10103.1|10099.1|10102.4|10098.4|10103.1|10099.1|10102.4|10098.4|0
1649185010000|2022-04-05 18:56:50|10102.9|10098.9|10100.3|10096.3|10102.9|10098.9|10098.8|10094.8|3
1649185020000|2022-04-05 18:57:00|10100.6|10096.6|10100.3|10096.3|10101.3|10097.3|10099.6|10095.6|9
1649185030000|2022-04-05 18:57:10|10100.1|10096.1|10099.8|10095.8|10100.6|10096.6|10099.8|10095.8|6
1649185040000|2022-04-05 18:57:20|10101.1|10097.1|10103.3|10099.3|10103.6|10099.6|10101.1|10097.1|14
1649185050000|2022-04-05 18:57:30|10102.8|10098.8|10102.8|10098.8|10102.8|10098.8|10101.6|10097.6|10
1649185060000|2022-04-05 18:57:40|10103.3|10099.3|10107.3|10103.3|10107.8|10103.8|10102.6|10098.6|22
1649185070000|2022-04-05 18:57:50|10106.2|10102.2|10101.3|10097.3|10106.2|10102.2|10101.3|10097.3|87
1649185080000|2022-04-05 18:58:00|10102.2|10098.2|10099.3|10095.3|10103.3|10099.3|10098.8|10094.8|15
1649185090000|2022-04-05 18:58:10|10099.5|10095.5|10109.3|10105.3|10110.3|10106.3|10098.8|10094.8|73
1649185100000|2022-04-05 18:58:20|10109.6|10105.6|10110.3|10106.3|10110.5|10106.5|10109.6|10105.6|7
1649185110000|2022-04-05 18:58:30|10110.5|10106.5|10114.3|10110.3|10114.3|10110.3|10110.5|10106.5|5
1649185120000|2022-04-05 18:58:40|10114.1|10110.1|10110.3|10106.3|10115.3|10111.3|10110.1|10106.1|23
1649185130000|2022-04-05 18:58:50|10110.8|10106.8|10108.3|10104.3|10111.3|10107.3|10108.3|10104.3|14
1649185140000|2022-04-05 18:59:00|10108.8|10104.8|10107.3|10103.3|10109.3|10105.3|10106.6|10102.6|7
1649185150000|2022-04-05 18:59:10|10106.3|10102.3|10107.6|10103.6|10108.3|10104.3|10106.3|10102.3|4
1649185160000|2022-04-05 18:59:20|10108|10104|10107.6|10103.6|10110.3|10106.3|10107.1|10103.1|28
1649185170000|2022-04-05 18:59:30|10107.1|10103.1|10105.3|10101.3|10107.1|10103.1|10104.1|10100.1|17
1649185180000|2022-04-05 18:59:40|10105.6|10101.6|10104.6|10100.6|10105.6|10101.6|10104.6|10100.6|5
1649185190000|2022-04-05 18:59:50|10104.1|10100.1|10105.1|10101.1|10106.6|10102.6|10104|10100|10
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|10105.8|10101.8|10106.3|10102.3|10105.1|10101.1|8
1649185210000|2022-04-05 19:00:10|10106.8|10102.8|10106.8|10102.8|10107.8|10103.8|10106.8|10102.8|10
1649185220000|2022-04-05 19:00:20|10106.3|10102.3|10106.6|10102.6|10106.8|10102.8|10105.6|10101.6|3
1649185230000|2022-04-05 19:00:30|10106.8|10102.8|10104.3|10100.3|10106.8|10102.8|10103.8|10099.8|3
1649185240000|2022-04-05 19:00:40|10106.3|10102.3|10101.6|10097.6|10106.3|10102.3|10101.3|10097.3|13
1649185250000|2022-04-05 19:00:50|10100.8|10096.8|10101.8|10097.8|10101.8|10097.8|10099.8|10095.8|5
1649185260000|2022-04-05 19:01:00|10102.3|10098.3|10096.3|10092.3|10102.3|10098.3|10091.1|10087.1|92
1649185270000|2022-04-05 19:01:10|10096.5|10092.5|10096.8|10092.8|10097.5|10093.5|10096.5|10092.5|4
1649185280000|2022-04-05 19:01:20|10096.3|10092.3|10098.3|10094.3|10099.3|10095.3|10096.3|10092.3|5
1649185290000|2022-04-05 19:01:30|10098.5|10094.5|10099.3|10095.3|10099.3|10095.3|10098.5|10094.5|0
1649185300000|2022-04-05 19:01:40|10098.8|10094.8|10098.3|10094.3|10098.8|10094.8|10096.8|10092.8|3
1649185310000|2022-04-05 19:01:50|10097.8|10093.8|10096.8|10092.8|10097.8|10093.8|10096.8|10092.8|3
1649185320000|2022-04-05 19:02:00|10095.3|10091.3|10097.3|10093.3|10097.6|10093.6|10094.6|10090.6|12
1649185330000|2022-04-05 19:02:10|10096.8|10092.8|10097.8|10093.8|10097.8|10093.8|10096.3|10092.3|7
1649185340000|2022-04-05 19:02:20|10098.3|10094.3|10096.3|10092.3|10099.3|10095.3|10096.3|10092.3|10
1649185350000|2022-04-05 19:02:30|10096.5|10092.5|10096.6|10092.6|10098.3|10094.3|10096.3|10092.3|6
1649185360000|2022-04-05 19:02:40|10096.3|10092.3|10098.3|10094.3|10098.3|10094.3|10096.3|10092.3|3
1649185370000|2022-04-05 19:02:50|10098.5|10094.5|10097.8|10093.8|10098.8|10094.8|10097.8|10093.8|3
1649185380000|2022-04-05 19:03:00|10098.3|10094.3|10097.3|10093.3|10098.3|10094.3|10096.3|10092.3|4
1649185390000|2022-04-05 19:03:10|10097.1|10093.1|10095.6|10091.6|10097.6|10093.6|10094.6|10090.6|12
1649185400000|2022-04-05 19:03:20|10095.3|10091.3|10094.3|10090.3|10096.3|10092.3|10093.6|10089.6|9
1649185410000|2022-04-05 19:03:30|10092.6|10088.6|10091.6|10087.6|10092.6|10088.6|10090.8|10086.8|13
1649185420000|2022-04-05 19:03:40|10091.1|10087.1|10092|10088|10092|10088|10089.6|10085.6|56
1649185430000|2022-04-05 19:03:50|10091.8|10087.8|10090.6|10086.6|10092.3|10088.3|10090.6|10086.6|8
1649185440000|2022-04-05 19:04:00|10090.8|10086.8|10092.1|10088.1|10093.3|10089.3|10090.8|10086.8|18
1649185450000|2022-04-05 19:04:10|10092|10088|10091.6|10087.6|10092.3|10088.3|10090.8|10086.8|3
1649185460000|2022-04-05 19:04:20|10091.3|10087.3|10090.8|10086.8|10091.8|10087.8|10090.3|10086.3|6
1649185470000|2022-04-05 19:04:30|10090.6|10086.6|10091.3|10087.3|10092.3|10088.3|10089.6|10085.6|12
1649185480000|2022-04-05 19:04:40|10090.8|10086.8|10089.6|10085.6|10090.8|10086.8|10089.6|10085.6|7
1649185490000|2022-04-05 19:04:50|10089.3|10085.3|10091.1|10087.1|10091.8|10087.8|10089.3|10085.3|8
1649185500000|2022-04-05 19:05:00|10090.8|10086.8|10080.1|10076.1|10090.8|10086.8|10077.6|10073.6|175
1649185510000|2022-04-05 19:05:10|10079.8|10075.8|10085.5|10081.5|10085.8|10081.8|10079.3|10075.3|27
1649185520000|2022-04-05 19:05:20|10085.8|10081.8|10084.3|10080.3|10088|10084|10083.8|10079.8|14
1649185530000|2022-04-05 19:05:30|10081.5|10077.5|10068.5|10064.5|10082.8|10078.8|10068.3|10064.3|243
1649185540000|2022-04-05 19:05:40|10068.1|10064.1|10071.8|10067.8|10072|10068|10066.8|10062.8|37
1649185550000|2022-04-05 19:05:50|10071.5|10067.5|10070.3|10066.3|10072.3|10068.3|10069.8|10065.8|34
1649185560000|2022-04-05 19:06:00|10070|10066|10058.3|10054.3|10070.3|10066.3|10054.4|10050.4|302
1649185570000|2022-04-05 19:06:10|10058.8|10054.8|10043.7|10039.7|10059.9|10055.9|10043.4|10037.4|187
1649185580000|2022-04-05 19:06:20|10045.4|10041.4|10047.7|10043.7|10047.9|10043.9|10045.2|10041.2|66
1649185590000|2022-04-05 19:06:30|10047.4|10043.4|10049.6|10045.6|10050.4|10046.4|10047.4|10043.4|30
1649185600000|2022-04-05 19:06:40|10050.1|10046.1|10053.4|10049.4|10059.1|10055.1|10050.1|10046.1|98
1649185610000|2022-04-05 19:06:50|10053.1|10049.1|10054.4|10050.4|10055.1|10051.1|10052.1|10048.1|48
1649185620000|2022-04-05 19:07:00|10053.6|10049.6|10057.1|10053.1|10057.4|10053.4|10053.4|10049.4|28
1649185630000|2022-04-05 19:07:10|10058.1|10054.1|10058.4|10054.4|10061.6|10057.6|10057.1|10053.1|30
1649185640000|2022-04-05 19:07:20|10057.4|10053.4|10062.4|10058.4|10063.9|10059.9|10057.4|10053.4|42
1649185650000|2022-04-05 19:07:30|10062.1|10058.1|10062.1|10058.1|10064.1|10060.1|10061.9|10057.9|13
1649185660000|2022-04-05 19:07:40|10061.9|10057.9|10065.9|10061.9|10067.1|10063.1|10061.6|10057.6|90
1649185670000|2022-04-05 19:07:50|10066.1|10062.1|10066.9|10062.9|10066.9|10062.9|10065.9|10061.9|23
1649185680000|2022-04-05 19:08:00|10067.1|10063.1|10068.4|10064.4|10070.4|10066.4|10067.1|10063.1|37
1649185690000|2022-04-05 19:08:10|10068.6|10064.6|10067.6|10063.6|10070.1|10066.1|10066.9|10062.9|33
1649185700000|2022-04-05 19:08:20|10067.9|10063.9|10067.9|10063.9|10067.9|10063.9|10066.9|10062.9|23
1649185710000|2022-04-05 19:08:30|10069.4|10065.4|10067.9|10063.9|10069.9|10065.9|10066.9|10062.9|38
1649185720000|2022-04-05 19:08:40|10068.3|10064.3|10070.9|10066.9|10071.4|10067.4|10068.3|10064.3|17
1649185730000|2022-04-05 19:08:50|10071.4|10067.4|10073.1|10069.1|10073.6|10069.6|10070.4|10066.4|21
1649185740000|2022-04-05 19:09:00|10072.4|10068.4|10071.4|10067.4|10072.4|10068.4|10070.4|10066.4|9
1649185750000|2022-04-05 19:09:10|10069.9|10065.9|10069.9|10065.9|10071.4|10067.4|10069.9|10065.9|8
1649185760000|2022-04-05 19:09:20|10070.1|10066.1|10070.4|10066.4|10071.4|10067.4|10069.4|10065.4|22
1649185770000|2022-04-05 19:09:30|10069.4|10065.4|10066.7|10062.7|10070.4|10066.4|10065.7|10061.7|45
1649185780000|2022-04-05 19:09:40|10066.9|10062.9|10066.9|10062.9|10069.9|10065.9|10065.9|10061.9|17
1649185790000|2022-04-05 19:09:50|10066.7|10062.7|10064.1|10060.1|10066.7|10062.7|10062.9|10058.9|23
1649185800000|2022-04-05 19:10:00|10063.9|10059.9|10058.9|10054.9|10063.9|10059.9|10055.7|10051.7|139
1649185810000|2022-04-05 19:10:10|10058.4|10054.4|10057.9|10053.9|10058.9|10054.9|10056.2|10052.2|11
1649185820000|2022-04-05 19:10:20|10057.7|10053.7|10060.1|10056.1|10061.1|10057.1|10057.4|10053.4|13
1649185830000|2022-04-05 19:10:30|10059.9|10055.9|10058.2|10054.2|10059.9|10055.9|10056.2|10052.2|8
1649185840000|2022-04-05 19:10:40|10058.4|10054.4|10058.9|10054.9|10059.9|10055.9|10057.9|10053.9|10
1649185850000|2022-04-05 19:10:50|10058.7|10054.7|10058.9|10054.9|10059.4|10055.4|10058.2|10054.2|6
1649185860000|2022-04-05 19:11:00|10059.1|10055.1|10060.9|10056.9|10061.4|10057.4|10059.1|10055.1|7
1649185870000|2022-04-05 19:11:10|10061.1|10057.1|10062.7|10058.7|10064.6|10060.6|10061.1|10057.1|38
1649185880000|2022-04-05 19:11:20|10062.4|10058.4|10060.7|10056.7|10062.4|10058.4|10060.4|10056.4|23
1649185890000|2022-04-05 19:11:30|10060.4|10056.4|10059.9|10055.9|10060.9|10056.9|10057.9|10053.9|16
1649185900000|2022-04-05 19:11:40|10060.1|10056.1|10061.2|10057.2|10061.4|10057.4|10059.7|10055.7|6
1649185910000|2022-04-05 19:11:50|10060.9|10056.9|10064.9|10060.9|10065.9|10061.9|10060.9|10056.9|13
1649185920000|2022-04-05 19:12:00|10065.1|10061.1|10062.4|10058.4|10065.9|10061.9|10062.4|10058.4|2
1649185930000|2022-04-05 19:12:10|10062.7|10058.7|10063.9|10059.9|10065.1|10061.1|10061.9|10057.9|36
1649185940000|2022-04-05 19:12:20|10063.4|10059.4|10061.4|10057.4|10065.9|10061.9|10061.2|10057.2|30
1649185950000|2022-04-05 19:12:30|10061.7|10057.7|10063.7|10059.7|10065.4|10061.4|10061.7|10057.7|7
1649185960000|2022-04-05 19:12:40|10064.7|10060.7|10061.4|10057.4|10065|10061|10059.7|10055.7|25
1649185970000|2022-04-05 19:12:50|10061.7|10057.7|10058.4|10054.4|10061.7|10057.7|10058.4|10054.4|4
1649185980000|2022-04-05 19:13:00|10057.9|10053.9|10058.9|10054.9|10058.9|10054.9|10056.7|10052.7|7
1649185990000|2022-04-05 19:13:10|10058.7|10054.7|10057.7|10053.7|10060.2|10056.2|10057.7|10053.7|7
1649186000000|2022-04-05 19:13:20|10056.7|10052.7|10055.9|10051.9|10056.7|10052.7|10055.4|10051.4|3
1649186010000|2022-04-05 19:13:30|10057.2|10053.2|10056.7|10052.7|10058.4|10054.4|10055|10051|28
1649186020000|2022-04-05 19:13:40|10056|10052|10053.8|10049.8|10056|10052|10051.3|10047.3|23
1649186030000|2022-04-05 19:13:50|10053.9|10049.9|10044.5|10040.5|10053.9|10049.9|10043|10039|54
1649186040000|2022-04-05 19:14:00|10044.3|10040.3|10048.5|10044.5|10049|10045|10043.6|10039.6|53
1649186050000|2022-04-05 19:14:10|10048.3|10044.3|10044.1|10040.1|10049|10045|10044.1|10040.1|41
1649186060000|2022-04-05 19:14:20|10044|10040|10041.8|10037.8|10044|10040|10041.8|10037.8|28
1649186070000|2022-04-05 19:14:30|10041.6|10037.6|10045.7|10041.7|10048.3|10044.3|10041.3|10037.3|62
1649186080000|2022-04-05 19:14:40|10046|10042|10042.2|10038.2|10046.2|10042.2|10042|10038|19
1649186090000|2022-04-05 19:14:50|10042.5|10038.5|10044.5|10040.5|10046|10042|10042.2|10038.2|10
1649186100000|2022-04-05 19:15:00|10045|10041|10041.3|10037.3|10046|10042|10040|10036|134
1649186110000|2022-04-05 19:15:10|10041.8|10037.8|10041|10037|10046.2|10042.2|10041|10037|38
1649186120000|2022-04-05 19:15:20|10040|10036|10036.5|10032.5|10042|10038|10028.7|10024.7|149
1649186130000|2022-04-05 19:15:30|10037|10033|10043|10039|10044.7|10040.7|10035.7|10031.7|80
1649186140000|2022-04-05 19:15:40|10042.5|10038.5|10046.2|10042.2|10047|10043|10040.2|10036.2|71
1649186150000|2022-04-05 19:15:50|10046|10042|10044.5|10040.5|10047.2|10043.2|10044.5|10040.5|9
1649186160000|2022-04-05 19:16:00|10044.2|10040.2|10047|10043|10048.5|10044.5|10044|10040|48
1649186170000|2022-04-05 19:16:10|10047.7|10043.7|10043.5|10039.5|10049|10045|10043.5|10039.5|20
1649186180000|2022-04-05 19:16:20|10044.2|10040.2|10048.2|10044.2|10049.5|10045.5|10044.2|10040.2|18
1649186190000|2022-04-05 19:16:30|10048|10044|10046.5|10042.5|10052.5|10048.5|10046.2|10042.2|115
1649186200000|2022-04-05 19:16:40|10047|10043|10047.7|10043.7|10050.2|10046.2|10047|10043|11
1649186210000|2022-04-05 19:16:50|10047.8|10043.8|10043.8|10039.8|10047.8|10043.8|10043.8|10039.8|10
1649186220000|2022-04-05 19:17:00|10043.6|10039.6|10040.5|10036.5|10045.5|10041.5|10040.5|10036.5|27
1649186230000|2022-04-05 19:17:10|10039.8|10035.8|10039|10035|10044|10040|10037.2|10033.2|66
1649186240000|2022-04-05 19:17:20|10038|10034|10032.7|10028.7|10038|10034|10032.2|10028.2|28
1649186250000|2022-04-05 19:17:30|10033|10029|10039.5|10035.5|10039.7|10035.7|10033|10029|23
1649186260000|2022-04-05 19:17:40|10040|10036|10037.5|10033.5|10043|10039|10037.5|10033.5|40
1649186270000|2022-04-05 19:17:50|10038|10034|10037.5|10033.5|10039|10035|10037|10033|18
1649186280000|2022-04-05 19:18:00|10037|10033|10034.5|10030.5|10037.2|10033.2|10032.4|10028.4|31
1649186290000|2022-04-05 19:18:10|10034.9|10030.9|10032|10028|10036|10032|10031|10027|48
1649186300000|2022-04-05 19:18:20|10031.5|10027.5|10033|10029|10033.5|10029.5|10031.5|10027.5|12
1649186310000|2022-04-05 19:18:30|10032.7|10028.7|10028.2|10024.2|10033|10029|10026.7|10022.7|52
1649186320000|2022-04-05 19:18:40|10026.7|10022.7|10028.5|10024.5|10028.9|10024.9|10026.7|10022.7|16
1649186330000|2022-04-05 19:18:50|10028.7|10024.7|10036|10032|10036|10032|10028.7|10024.7|44
1649186340000|2022-04-05 19:19:00|10035|10031|10036.7|10032.7|10036.7|10032.7|10032.5|10028.5|24
1649186350000|2022-04-05 19:19:10|10037.2|10033.2|10038.9|10034.9|10042.1|10038.1|10037.2|10033.2|67
1649186360000|2022-04-05 19:19:20|10039.1|10035.1|10034.4|10030.4|10039.9|10035.9|10031.9|10027.9|38
1649186370000|2022-04-05 19:19:30|10033.7|10029.7|10036.4|10032.4|10037.4|10033.4|10033.7|10029.7|20
1649186380000|2022-04-05 19:19:40|10037.9|10033.9|10040|10036|10040.4|10036.4|10037.4|10033.4|65
1649186390000|2022-04-05 19:19:50|10039.2|10035.2|10036|10032|10040.4|10036.4|10036|10032|45
1649186400000|2022-04-05 19:20:00|10036.2|10032.2|10022|10018|10036.2|10032.2|10006|10002|347
1649186410000|2022-04-05 19:20:10|10022.5|10018.5|10023.2|10019.2|10024.7|10020.7|10021|10017|41
1649186420000|2022-04-05 19:20:20|10021|10017|10017|10013|10023|10019|10016|10012|41
1649186430000|2022-04-05 19:20:30|10017.2|10013.2|10018|10014|10020|10016|10014.2|10010.2|37
1649186440000|2022-04-05 19:20:40|10018.5|10014.5|10019|10015|10019|10015|10016.8|10012.8|46
1649186450000|2022-04-05 19:20:50|10018.5|10014.5|10026|10022|10027|10023|10018.5|10014.5|43
1649186460000|2022-04-05 19:21:00|10025|10021|10022|10018|10025.5|10021.5|10020|10016|29
1649186470000|2022-04-05 19:21:10|10022.2|10018.2|10024|10020|10024|10020|10022.2|10018.2|9
1649186480000|2022-04-05 19:21:20|10024.4|10020.4|10016.5|10012.5|10025|10021|10014.5|10010.5|50
1649186490000|2022-04-05 19:21:30|10016|10012|10005.7|10001.7|10016|10012|10003.5|9999.5|118
1649186500000|2022-04-05 19:21:40|10006.2|10002.2|10005.8|10001.8|10011|10007|10002.7|9998.7|109
1649186510000|2022-04-05 19:21:50|10005.5|10001.5|10011|10007|10012|10008|10005|10001|76
1649186520000|2022-04-05 19:22:00|10010.3|10006.3|10005.5|10001.5|10010.3|10006.3|10004.5|10000.5|26
1649186530000|2022-04-05 19:22:10|10005.3|10001.3|10006.5|10002.5|10007.2|10003.2|10003.2|9999.2|34
1649186540000|2022-04-05 19:22:20|10006.3|10002.3|10005.2|10001.2|10007.2|10003.2|10004.5|10000.5|25
1649186550000|2022-04-05 19:22:30|10008|10004|10011.5|10007.5|10012.5|10008.5|10008|10004|42
1649186560000|2022-04-05 19:22:40|10012.6|10008.6|10013|10009|10015|10011|10012.6|10008.6|50
1649186570000|2022-04-05 19:22:50|10013.2|10009.2|10012|10008|10015|10011|10012|10008|36
1649186580000|2022-04-05 19:23:00|10012.4|10008.4|10005|10001|10013|10009|10005|10001|30
1649186590000|2022-04-05 19:23:10|10004.7|10000.7|10004.2|10000.2|10009.8|10005.8|10001.5|9997.5|57
1649186600000|2022-04-05 19:23:20|10006|10002|10001.5|9997.5|10007.5|10003.5|10001.5|9997.5|29
1649186610000|2022-04-05 19:23:30|10002.2|9998.2|10005.5|10001.5|10006.5|10002.5|10002.2|9998.2|32
1649186620000|2022-04-05 19:23:40|10005.9|10001.9|10010.5|10006.5|10011.5|10007.5|10005.9|10001.9|71
1649186630000|2022-04-05 19:23:50|10010.3|10006.3|10010.2|10006.2|10010.3|10006.3|10008.2|10004.2|5
1649186640000|2022-04-05 19:24:00|10010|10006|10009.5|10005.5|10010|10006|10007.5|10003.5|16
1649186650000|2022-04-05 19:24:10|10008.8|10004.8|10009.7|10005.7|10010.5|10006.5|10007|10003|13
1649186660000|2022-04-05 19:24:20|10009.9|10005.9|10010.8|10006.8|10011|10007|10009.2|10005.2|5
1649186670000|2022-04-05 19:24:30|10011|10007|10007.5|10003.5|10011|10007|10007.5|10003.5|24
1649186680000|2022-04-05 19:24:40|10009.4|10005.4|10012.2|10008.2|10013.2|10009.2|10009.4|10005.4|23
1649186690000|2022-04-05 19:24:50|10012.7|10008.7|10012.2|10008.2|10014.9|10010.9|10011.2|10007.2|16
1649186700000|2022-04-05 19:25:00|10013.2|10009.2|10009.8|10005.8|10013.7|10009.7|10009|10005|80
1649186710000|2022-04-05 19:25:10|10011.2|10007.2|10013.4|10009.4|10013.4|10009.4|10010.8|10006.8|19
1649186720000|2022-04-05 19:25:20|10013|10009|10015.2|10011.2|10016.4|10012.4|10012.2|10008.2|24
1649186730000|2022-04-05 19:25:30|10014.9|10010.9|10014.9|10010.9|10017.9|10013.9|10013.9|10009.9|32
1649186740000|2022-04-05 19:25:40|10014.5|10010.5|10018.7|10014.7|10019.2|10015.2|10013.2|10009.2|14
1649186750000|2022-04-05 19:25:50|10018.4|10014.4|10017.2|10013.2|10021.9|10017.9|10017.2|10013.2|61
1649186760000|2022-04-05 19:26:00|10017.4|10013.4|10018.9|10014.9|10019.4|10015.4|10016.7|10012.7|20
1649186770000|2022-04-05 19:26:10|10018.7|10014.7|10023.9|10019.9|10027.9|10023.9|10017.4|10013.4|72
1649186780000|2022-04-05 19:26:20|10024.2|10020.2|10023.2|10019.2|10025.4|10021.4|10019.9|10015.9|40
1649186790000|2022-04-05 19:26:30|10023.4|10019.4|10021.5|10017.5|10023.4|10019.4|10019.2|10015.2|18
1649186800000|2022-04-05 19:26:40|10022.2|10018.2|10021.5|10017.5|10022.5|10018.5|10020.8|10016.8|30
1649186810000|2022-04-05 19:26:50|10022.5|10018.5|10023.2|10019.2|10023.2|10019.2|10021.5|10017.5|9
1649186820000|2022-04-05 19:27:00|10023.5|10019.5|10024.9|10020.9|10028.9|10024.9|10021.5|10017.5|27
1649186830000|2022-04-05 19:27:10|10024.7|10020.7|10023.9|10019.9|10024.7|10020.7|10022.9|10018.9|18
1649186840000|2022-04-05 19:27:20|10023.7|10019.7|10013.8|10009.8|10023.7|10019.7|10013.8|10009.8|60
1649186850000|2022-04-05 19:27:30|10014|10010|10006.2|10002.2|10014|10010|10004.2|10000.2|48
1649186860000|2022-04-05 19:27:40|10007.2|10003.2|10013.9|10009.9|10014.2|10010.2|10007.2|10003.2|44
1649186870000|2022-04-05 19:27:50|10014.2|10010.2|10015.9|10011.9|10017.9|10013.9|10012.9|10008.9|15
1649186880000|2022-04-05 19:28:00|10015.2|10011.2|10018.4|10014.4|10018.4|10014.4|10015.2|10011.2|9
1649186890000|2022-04-05 19:28:10|10019|10015|10021.4|10017.4|10021.9|10017.9|10018.9|10014.9|38
1649186900000|2022-04-05 19:28:20|10021.2|10017.2|10021.7|10017.7|10021.7|10017.7|10021.2|10017.2|7
1649186910000|2022-04-05 19:28:30|10022.1|10018.1|10022.9|10018.9|10023.4|10019.4|10022.1|10018.1|6
1649186920000|2022-04-05 19:28:40|10022.4|10018.4|10023.9|10019.9|10024.4|10020.4|10022.4|10018.4|5
1649186930000|2022-04-05 19:28:50|10023.4|10019.4|10023.9|10019.9|10023.9|10019.9|10022.2|10018.2|17
1649186940000|2022-04-05 19:29:00|10021|10017|10016.9|10012.9|10021|10017|10016.3|10012.3|59
1649186950000|2022-04-05 19:29:10|10016.7|10012.7|10013.9|10009.9|10016.7|10012.7|10012.9|10008.9|17
1649186960000|2022-04-05 19:29:20|10013.7|10009.7|10010.7|10006.7|10013.7|10009.7|10010.2|10006.2|11
1649186970000|2022-04-05 19:29:30|10010.9|10006.9|10009.2|10005.2|10012.4|10008.4|10007.2|10003.2|61
1649186980000|2022-04-05 19:29:40|10009.7|10005.7|10012.9|10008.9|10013.9|10009.9|10009.7|10005.7|33
1649186990000|2022-04-05 19:29:50|10012.7|10008.7|10015.9|10011.9|10017.9|10013.9|10012.7|10008.7|45
1649187000000|2022-04-05 19:30:00|10015|10011|10007.9|10003.9|10015|10011|10007.9|10003.9|59
1649187010000|2022-04-05 19:30:10|10006.5|10002.5|10009.9|10005.9|10009.9|10005.9|10006.5|10002.5|26
1649187020000|2022-04-05 19:30:20|10010.2|10006.2|10008.4|10004.4|10010.9|10006.9|10008.4|10004.4|9
1649187030000|2022-04-05 19:30:30|10009.4|10005.4|10006.2|10002.2|10009.4|10005.4|10006.2|10002.2|9
1649187040000|2022-04-05 19:30:40|10005.3|10001.3|9999.5|9995.5|10005.3|10001.3|9998.7|9994.7|77
1649187050000|2022-04-05 19:30:50|9999.2|9995.2|9997.7|9993.7|10000.4|9996.4|9995.4|9991.4|79
1649187060000|2022-04-05 19:31:00|9997.9|9993.9|9998.4|9994.4|10000.9|9996.9|9996.9|9992.9|64
1649187070000|2022-04-05 19:31:10|9999.5|9995.5|10002.4|9998.4|10004.4|10000.4|9999.5|9995.5|32
1649187080000|2022-04-05 19:31:20|10003.1|9999.1|10000.9|9996.9|10004.1|10000.1|10000.4|9996.4|29
1649187090000|2022-04-05 19:31:30|10001.4|9997.4|9993.4|9989.4|10003.2|9999.2|9991.9|9987.9|100
1649187100000|2022-04-05 19:31:40|9993.9|9989.9|9997.7|9993.7|9999.2|9995.2|9993.4|9989.4|39
1649187110000|2022-04-05 19:31:50|9997.1|9993.1|9996.2|9992.2|9997.7|9993.7|9993.7|9989.7|37
1649187120000|2022-04-05 19:32:00|9996.4|9992.4|9995.9|9991.9|9996.9|9992.9|9995.4|9991.4|12
1649187130000|2022-04-05 19:32:10|||||||||1
1649187140000|2022-04-05 19:32:20|9996.2|9992.2|9994.9|9990.9|9998.7|9994.7|9994.9|9990.9|10
1649187150000|2022-04-05 19:32:30|9993.6|9989.6|9996.6|9992.6|9996.6|9992.6|9992.9|9988.9|12
1649187160000|2022-04-05 19:32:40|9997.1|9993.1|9997.5|9993.5|9998.6|9994.6|9996.1|9992.1|22
1649187170000|2022-04-05 19:32:50|9996.9|9992.9|9996.2|9992.2|9998.9|9994.9|9995.5|9991.5|30
1649187180000|2022-04-05 19:33:00|9996.4|9992.4|9998.4|9994.4|9998.9|9994.9|9996.2|9992.2|9
1649187190000|2022-04-05 19:33:10|9999.8|9995.8|9994.7|9990.7|10000.7|9996.7|9994.5|9990.5|61
1649187200000|2022-04-05 19:33:20|9995.2|9991.2|9997.2|9993.2|9997.9|9993.9|9994.5|9990.5|31
1649187210000|2022-04-05 19:33:30|9996.7|9992.7|9994.2|9990.2|9998.2|9994.2|9993.1|9989.1|18
1649187220000|2022-04-05 19:33:40|9993.4|9989.4|9991.2|9987.2|9993.4|9989.4|9986.2|9982.2|74
1649187230000|2022-04-05 19:33:50|9991|9987|9993.5|9989.5|9995|9991|9991|9987|30
1649187240000|2022-04-05 19:34:00|9993|9989|9992.2|9988.2|9993.5|9989.5|9991.5|9987.5|15
1649187250000|2022-04-05 19:34:10|9992|9988|9992.9|9988.9|9993.4|9989.4|9991.7|9987.7|8
1649187260000|2022-04-05 19:34:20|9993.1|9989.1|9995.9|9991.9|9997.9|9993.9|9993.1|9989.1|35
1649187270000|2022-04-05 19:34:30|9996.2|9992.2|9992.9|9988.9|9996.2|9992.2|9992.2|9988.2|12
1649187280000|2022-04-05 19:34:40|9993.4|9989.4|9993.5|9989.5|9994.9|9990.9|9992.9|9988.9|10
1649187290000|2022-04-05 19:34:50|9992.7|9988.7|9986.5|9982.5|9992.7|9988.7|9986.5|9982.5|23
1649187300000|2022-04-05 19:35:00|9986.2|9982.2|9987|9983|9989|9985|9985.5|9981.5|34
1649187310000|2022-04-05 19:35:10|9987.6|9983.6|9989.5|9985.5|9990.9|9986.9|9987.5|9983.5|28
1649187320000|2022-04-05 19:35:20|9989.7|9985.7|9990.9|9986.9|9991.1|9987.1|9989.2|9985.2|9
1649187330000|2022-04-05 19:35:30|9989.1|9985.1|9986.4|9982.4|9989.1|9985.1|9986.4|9982.4|13
1649187340000|2022-04-05 19:35:40|9988.2|9984.2|9974.7|9970.7|9988.2|9984.2|9961.2|9957.2|438
1649187350000|2022-04-05 19:35:50|9975|9971|9974.5|9970.5|9978|9974|9974.5|9970.5|22
1649187360000|2022-04-05 19:36:00|9974.7|9970.7|9978.5|9974.5|9979.5|9975.5|9974.5|9970.5|48
1649187370000|2022-04-05 19:36:10|9978.7|9974.7|9977.2|9973.2|9980.5|9976.5|9975.5|9971.5|31
1649187380000|2022-04-05 19:36:20|9977.5|9973.5|9979.5|9975.5|9980.5|9976.5|9977.5|9973.5|10
1649187390000|2022-04-05 19:36:30|9980|9976|9980.5|9976.5|9981|9977|9979.5|9975.5|8
1649187400000|2022-04-05 19:36:40|9981|9977|9984.5|9980.5|9985.7|9981.7|9980|9976|50
1649187410000|2022-04-05 19:36:50|9985|9981|9979.2|9975.2|9985|9981|9979.2|9975.2|47
1649187420000|2022-04-05 19:37:00|9978.7|9974.7|9975.5|9971.5|9980.7|9976.7|9975|9971|32
1649187430000|2022-04-05 19:37:10|9975|9971|9976.9|9972.9|9976.9|9972.9|9973.5|9969.5|11
1649187440000|2022-04-05 19:37:20|9976.5|9972.5|9980|9976|9980.5|9976.5|9975.5|9971.5|26
1649187450000|2022-04-05 19:37:30|9979.7|9975.7|9978.5|9974.5|9979.7|9975.7|9978.5|9974.5|7
1649187460000|2022-04-05 19:37:40|9978.7|9974.7|9978.5|9974.5|9980.5|9976.5|9974.7|9970.7|49
1649187470000|2022-04-05 19:37:50|9977.5|9973.5|9976|9972|9977.5|9973.5|9976|9972|8
1649187480000|2022-04-05 19:38:00|9975.7|9971.7|9963.5|9959.5|9976.5|9972.5|9963|9959|59
1649187490000|2022-04-05 19:38:10|9963.2|9959.2|9959.2|9955.2|9963.7|9959.7|9955|9951|124
1649187500000|2022-04-05 19:38:20|9958.7|9954.7|9960|9956|9960.2|9956.2|9958.2|9954.2|41
1649187510000|2022-04-05 19:38:30|9960.6|9956.6|9967|9963|9967|9963|9960.5|9956.5|37
1649187520000|2022-04-05 19:38:40|9967.2|9963.2|9967.9|9963.9|9968.5|9964.5|9967.2|9963.2|14
1649187530000|2022-04-05 19:38:50|9968.2|9964.2|9966.9|9962.9|9968.2|9964.2|9964.7|9960.7|9
1649187540000|2022-04-05 19:39:00|9966.5|9962.5|9973.4|9969.4|9973.4|9969.4|9965.4|9961.4|19
1649187550000|2022-04-05 19:39:10|9973.9|9969.9|9979.4|9975.4|9981.7|9977.7|9973.9|9969.9|51
1649187560000|2022-04-05 19:39:20|9978.4|9974.4|9973.4|9969.4|9978.4|9974.4|9973.2|9969.2|31
1649187570000|2022-04-05 19:39:30|9973.7|9969.7|9973.9|9969.9|9977.4|9973.4|9972.4|9968.4|25
1649187580000|2022-04-05 19:39:40|9973.7|9969.7|9974.7|9970.7|9974.9|9970.9|9967.9|9963.9|33
1649187590000|2022-04-05 19:39:50|9974.9|9970.9|9979.2|9975.2|9980.2|9976.2|9974.7|9970.7|22
1649187600000|2022-04-05 19:40:00|9978.9|9974.9|9972.4|9968.4|9978.9|9974.9|9970.7|9966.7|124
1649187610000|2022-04-05 19:40:10|9971.4|9967.4|9977.9|9973.9|9978.9|9974.9|9971.4|9967.4|31
1649187620000|2022-04-05 19:40:20|9978.4|9974.4|9977.4|9973.4|9978.9|9974.9|9976.9|9972.9|8
1649187630000|2022-04-05 19:40:30|9976.7|9972.7|9972.9|9968.9|9976.7|9972.7|9970.2|9966.2|40
1649187640000|2022-04-05 19:40:40|9972.2|9968.2|9978.4|9974.4|9979.2|9975.2|9971.9|9967.9|30
1649187650000|2022-04-05 19:40:50|9978|9974|9976.4|9972.4|9978.2|9974.2|9974.4|9970.4|4
1649187660000|2022-04-05 19:41:00|9976.2|9972.2|9970.4|9966.4|9976.2|9972.2|9968.4|9964.4|29
1649187670000|2022-04-05 19:41:10|9970.2|9966.2|9969.4|9965.4|9974.2|9970.2|9969.4|9965.4|28
1649187680000|2022-04-05 19:41:20|9970.6|9966.6|9969.7|9965.7|9971.9|9967.9|9969.4|9965.4|17
1649187690000|2022-04-05 19:41:30|9970.2|9966.2|9974.9|9970.9|9978.2|9974.2|9970.2|9966.2|18
1649187700000|2022-04-05 19:41:40|9975.5|9971.5|9972.9|9968.9|9978.7|9974.7|9969.4|9965.4|47
1649187710000|2022-04-05 19:41:50|9973.6|9969.6|9975.4|9971.4|9975.9|9971.9|9973.6|9969.6|6
1649187720000|2022-04-05 19:42:00|9975.2|9971.2|9972.9|9968.9|9975.2|9971.2|9972.4|9968.4|9
1649187730000|2022-04-05 19:42:10|9974.2|9970.2|9976.9|9972.9|9977.4|9973.4|9974.2|9970.2|14
1649187740000|2022-04-05 19:42:20|9977.4|9973.4|9976.9|9972.9|9977.4|9973.4|9975.9|9971.9|7
1649187750000|2022-04-05 19:42:30|9976.7|9972.7|9978.8|9974.8|9980.4|9976.4|9976.7|9972.7|32
1649187760000|2022-04-05 19:42:40|9978.9|9974.9|9975.9|9971.9|9978.9|9974.9|9973.9|9969.9|12
1649187770000|2022-04-05 19:42:50|9976.2|9972.2|9976.9|9972.9|9978.4|9974.4|9975.4|9971.4|16
1649187780000|2022-04-05 19:43:00|9976.7|9972.7|9974.9|9970.9|9976.9|9972.9|9974.9|9970.9|15
1649187790000|2022-04-05 19:43:10|9975.1|9971.1|9973.9|9969.9|9976.2|9972.2|9973.2|9969.2|7
1649187800000|2022-04-05 19:43:20|9974.6|9970.6|9976.2|9972.2|9980.9|9976.9|9974.6|9970.6|41
1649187810000|2022-04-05 19:43:30|9976.4|9972.4|9979.9|9975.9|9980.9|9976.9|9976.4|9972.4|22
1649187820000|2022-04-05 19:43:40|9980.9|9976.9|9980.4|9976.4|9982.4|9978.4|9979.2|9975.2|17
1649187830000|2022-04-05 19:43:50|9978.6|9974.6|9974.4|9970.4|9978.6|9974.6|9973.4|9969.4|26
1649187840000|2022-04-05 19:44:00|9974.6|9970.6|9973.9|9969.9|9974.9|9970.9|9973.2|9969.2|10
1649187850000|2022-04-05 19:44:10|9974.2|9970.2|9977.9|9973.9|9978.4|9974.4|9973.9|9969.9|23
1649187860000|2022-04-05 19:44:20|9977.4|9973.4|9972.1|9968.1|9977.4|9973.4|9970.4|9966.4|17
1649187870000|2022-04-05 19:44:30|9972.4|9968.4|9973.9|9969.9|9977.4|9973.4|9971.9|9967.9|20
1649187880000|2022-04-05 19:44:40|9973.4|9969.4|9971.4|9967.4|9973.4|9969.4|9971.4|9967.4|9
1649187890000|2022-04-05 19:44:50|9972.2|9968.2|9972.9|9968.9|9974.4|9970.4|9972.2|9968.2|9
1649187900000|2022-04-05 19:45:00|9973.4|9969.4|9968.4|9964.4|9973.4|9969.4|9963.2|9959.2|105
1649187910000|2022-04-05 19:45:10|9969.4|9965.4|9969.4|9965.4|9971.2|9967.2|9968.4|9964.4|18
1649187920000|2022-04-05 19:45:20|9969|9965|9965|9961|9969|9965|9964.2|9960.2|106
1649187930000|2022-04-05 19:45:30|9964.4|9960.4|9962.4|9958.4|9964.4|9960.4|9962.4|9958.4|79
1649187940000|2022-04-05 19:45:40|9962|9958|9959.4|9955.4|9962.4|9958.4|9959.4|9955.4|16
1649187950000|2022-04-05 19:45:50|9959.7|9955.7|9947|9943|9960.2|9956.2|9945.4|9941.4|175
1649187960000|2022-04-05 19:46:00|9946.4|9942.4|9947.9|9943.9|9949.9|9945.9|9945.4|9941.4|45
1649187970000|2022-04-05 19:46:10|9948.2|9944.2|9950.4|9946.4|9950.7|9946.7|9945.7|9941.7|42
1649187980000|2022-04-05 19:46:20|9949.5|9945.5|9948.9|9944.9|9949.5|9945.5|9947.4|9943.4|16
1649187990000|2022-04-05 19:46:30|9948.4|9944.4|9943.7|9939.7|9948.4|9944.4|9943.7|9939.7|48
1649188000000|2022-04-05 19:46:40|9944|9940|9942.4|9938.4|9945.9|9941.9|9942.4|9938.4|130
1649188010000|2022-04-05 19:46:50|9942.7|9938.7|9942.4|9938.4|9945.4|9941.4|9941.2|9937.2|201
1649188020000|2022-04-05 19:47:00|9942.2|9938.2|9944.9|9940.9|9946.4|9942.4|9941.9|9937.9|68
1649188030000|2022-04-05 19:47:10|9946.1|9942.1|9947.4|9943.4|9947.9|9943.9|9944.9|9940.9|21
1649188040000|2022-04-05 19:47:20|9947.2|9943.2|9947.4|9943.4|9947.4|9943.4|9946.9|9942.9|9
1649188050000|2022-04-05 19:47:30|9948.7|9944.7|9950.4|9946.4|9951.9|9947.9|9948.4|9944.4|33
1649188060000|2022-04-05 19:47:40|9950.7|9946.7|9948.9|9944.9|9952.9|9948.9|9948.9|9944.9|21
1649188070000|2022-04-05 19:47:50|9948.7|9944.7|9939.7|9935.7|9949.4|9945.4|9939.2|9935.2|62
1649188080000|2022-04-05 19:48:00|9939.5|9935.5|9935.4|9931.4|9940.4|9936.4|9934.1|9930.1|90
1649188090000|2022-04-05 19:48:10|9934.4|9930.4|9935.9|9931.9|9937.7|9933.7|9934.4|9930.4|47
1649188100000|2022-04-05 19:48:20|9936.4|9932.4|9943.9|9939.9|9945.1|9941.1|9936.4|9932.4|96
1649188110000|2022-04-05 19:48:30|9944.3|9940.3|9943.6|9939.6|9944.9|9940.9|9941.4|9937.4|50
1649188120000|2022-04-05 19:48:40|9943.9|9939.9|9945.7|9941.7|9945.7|9941.7|9943.9|9939.9|7
1649188130000|2022-04-05 19:48:50|9945.9|9941.9|9944.9|9940.9|9947.9|9943.9|9944.1|9940.1|16
1649188140000|2022-04-05 19:49:00|9944.4|9940.4|9945.9|9941.9|9947.1|9943.1|9944.1|9940.1|19
1649188150000|2022-04-05 19:49:10|9945.7|9941.7|9943.7|9939.7|9946.4|9942.4|9943.1|9939.1|61
1649188160000|2022-04-05 19:49:20|9943.5|9939.5|9943.1|9939.1|9943.6|9939.6|9942.4|9938.4|10
1649188170000|2022-04-05 19:49:30|9943|9939|9942.4|9938.4|9945.9|9941.9|9941.9|9937.9|28
1649188180000|2022-04-05 19:49:40|9943.4|9939.4|9944.4|9940.4|9945.4|9941.4|9942.4|9938.4|20
1649188190000|2022-04-05 19:49:50|9944.9|9940.9|9938.4|9934.4|9949.4|9945.4|9937.4|9933.4|99
1649188200000|2022-04-05 19:50:00|9938|9934|9940.4|9936.4|9945.6|9941.6|9937.4|9933.4|210
1649188210000|2022-04-05 19:50:10|9941.6|9937.6|9941.4|9937.4|9942.1|9938.1|9940.4|9936.4|18
1649188220000|2022-04-05 19:50:20|9943.1|9939.1|9945.4|9941.4|9946.4|9942.4|9941.4|9937.4|16
1649188230000|2022-04-05 19:50:30|9948.4|9944.4|9947.2|9943.2|9951.4|9947.4|9947.2|9943.2|53
1649188240000|2022-04-05 19:50:40|9946.9|9942.9|9947.4|9943.4|9949.4|9945.4|9946.9|9942.9|28
1649188250000|2022-04-05 19:50:50|9948.1|9944.1|9944.9|9940.9|9951.4|9947.4|9943.7|9939.7|39
1649188260000|2022-04-05 19:51:00|9947.9|9943.9|9942.9|9938.9|9947.9|9943.9|9942.4|9938.4|33
1649188270000|2022-04-05 19:51:10|9943.9|9939.9|9945.9|9941.9|9947.2|9943.2|9942.4|9938.4|19
1649188280000|2022-04-05 19:51:20|9946.2|9942.2|9944.4|9940.4|9947.5|9943.5|9944.4|9940.4|25
1649188290000|2022-04-05 19:51:30|9945.1|9941.1|9947.4|9943.4|9950.2|9946.2|9944.9|9940.9|55
1649188300000|2022-04-05 19:51:40|9946.9|9942.9|9946.4|9942.4|9947.1|9943.1|9944.4|9940.4|8
1649188310000|2022-04-05 19:51:50|9946.7|9942.7|9943.4|9939.4|9946.9|9942.9|9942.4|9938.4|23
1649188320000|2022-04-05 19:52:00|9943.6|9939.6|9945.4|9941.4|9947.4|9943.4|9943.6|9939.6|23
1649188330000|2022-04-05 19:52:10|9945.6|9941.6|9941.9|9937.9|9945.9|9941.9|9941.7|9937.7|21
1649188340000|2022-04-05 19:52:20|9941.2|9937.2|9934.4|9930.4|9941.2|9937.2|9933.9|9929.9|100
1649188350000|2022-04-05 19:52:30|9935.9|9931.9|9943.4|9939.4|9944.7|9940.7|9935.9|9931.9|39
1649188360000|2022-04-05 19:52:40|9943.9|9939.9|9946.9|9942.9|9949|9945|9943.4|9939.4|25
1649188370000|2022-04-05 19:52:50|9945.9|9941.9|9940.4|9936.4|9946.9|9942.9|9940.4|9936.4|29
1649188380000|2022-04-05 19:53:00|9942.4|9938.4|9938.7|9934.7|9942.9|9938.9|9935.7|9931.7|59
1649188390000|2022-04-05 19:53:10|9937.7|9933.7|9937.7|9933.7|9938.4|9934.4|9937.7|9933.7|18
1649188400000|2022-04-05 19:53:20|9937.9|9933.9|9936.4|9932.4|9940.1|9936.1|9936.4|9932.4|20
1649188410000|2022-04-05 19:53:30|9936.9|9932.9|9937.9|9933.9|9937.9|9933.9|9936.9|9932.9|3
1649188420000|2022-04-05 19:53:40|9937.6|9933.6|9939.4|9935.4|9941.4|9937.4|9937.4|9933.4|7
1649188430000|2022-04-05 19:53:50|9939.1|9935.1|9937.7|9933.7|9941.9|9937.9|9937.7|9933.7|22
1649188440000|2022-04-05 19:54:00|9938.4|9934.4|9927.7|9923.7|9938.9|9934.9|9922.2|9918.2|303
1649188450000|2022-04-05 19:54:10|9928.4|9924.4|9932.1|9928.1|9932.2|9928.2|9928.4|9924.4|56
1649188460000|2022-04-05 19:54:20|9932|9928|9945.9|9941.9|9945.9|9941.9|9930.4|9926.4|142
1649188470000|2022-04-05 19:54:30|9944.9|9940.9|9944.1|9940.1|9947.1|9943.1|9943.4|9939.4|36
1649188480000|2022-04-05 19:54:40|9943.9|9939.9|9948.1|9944.1|9948.1|9944.1|9943.9|9939.9|30
1649188490000|2022-04-05 19:54:50|9948.4|9944.4|9946.9|9942.9|9948.4|9944.4|9945.9|9941.9|25
1649188500000|2022-04-05 19:55:00|9946.4|9942.4|9945.9|9941.9|9946.9|9942.9|9943|9939|39
1649188510000|2022-04-05 19:55:10|9945.4|9941.4|9946.1|9942.1|9946.9|9942.9|9944.4|9940.4|26
1649188520000|2022-04-05 19:55:20|9946.9|9942.9|9943.4|9939.4|9946.9|9942.9|9942.9|9938.9|27
1649188530000|2022-04-05 19:55:30|9942.4|9938.4|9943.4|9939.4|9943.4|9939.4|9942.4|9938.4|19
1649188540000|2022-04-05 19:55:40|9943.2|9939.2|9947.4|9943.4|9948.4|9944.4|9941.9|9937.9|51
1649188550000|2022-04-05 19:55:50|9947.2|9943.2|9945.9|9941.9|9948.4|9944.4|9944.4|9940.4|28
1649188560000|2022-04-05 19:56:00|9948.2|9944.2|9951.1|9947.1|9951.4|9947.4|9948.2|9944.2|52
1649188570000|2022-04-05 19:56:10|9951.4|9947.4|9950.1|9946.1|9952.4|9948.4|9949.1|9945.1|25
1649188580000|2022-04-05 19:56:20|9950.4|9946.4|9949.4|9945.4|9951.1|9947.1|9948.6|9944.6|9
1649188590000|2022-04-05 19:56:30|9948.9|9944.9|9948.9|9944.9|9949.9|9945.9|9948.9|9944.9|8
1649188600000|2022-04-05 19:56:40|9950.1|9946.1|9949.4|9945.4|9950.7|9946.7|9949.4|9945.4|18
1649188610000|2022-04-05 19:56:50|9949.2|9945.2|9948.9|9944.9|9949.9|9945.9|9948.2|9944.2|9
1649188620000|2022-04-05 19:57:00|9948.7|9944.7|9948.7|9944.7|9949.2|9945.2|9948.2|9944.2|7
1649188630000|2022-04-05 19:57:10|9948.4|9944.4|9948.2|9944.2|9949.2|9945.2|9948.2|9944.2|20
1649188640000|2022-04-05 19:57:20|9948.7|9944.7|9947.4|9943.4|9951.2|9947.2|9947.4|9943.4|34
1649188650000|2022-04-05 19:57:30|9947.9|9943.9|9948.9|9944.9|9949.7|9945.7|9947.4|9943.4|14
1649188660000|2022-04-05 19:57:40|9947.7|9943.7|9954.9|9950.9|9958.1|9954.1|9947.7|9943.7|49
1649188670000|2022-04-05 19:57:50|9954.7|9950.7|9955.9|9951.9|9957.4|9953.4|9954.7|9950.7|22
1649188680000|2022-04-05 19:58:00|9955.1|9951.1|9956.4|9952.4|9959.7|9955.7|9948.8|9944.8|64
1649188690000|2022-04-05 19:58:10|9955.9|9951.9|9963.8|9959.8|9963.8|9959.8|9953.6|9949.6|49
1649188700000|2022-04-05 19:58:20|9963.6|9959.6|9961.4|9957.4|9963.9|9959.9|9961.4|9957.4|102
1649188710000|2022-04-05 19:58:30|9960.9|9956.9|9957.9|9953.9|9961.1|9957.1|9957.9|9953.9|50
1649188720000|2022-04-05 19:58:40|9957.6|9953.6|9954.9|9950.9|9957.8|9953.8|9953.9|9949.9|120
1649188730000|2022-04-05 19:58:50|9954.7|9950.7|9962.4|9958.4|9962.4|9958.4|9953.9|9949.9|101
1649188740000|2022-04-05 19:59:00|9962|9958|9955.9|9951.9|9962|9958|9954.4|9950.4|47
1649188750000|2022-04-05 19:59:10|9955.5|9951.5|9956.9|9952.9|9960.5|9956.5|9954.9|9950.9|30
1649188760000|2022-04-05 19:59:20|9957.4|9953.4|9957.4|9953.4|9961.2|9957.2|9955.9|9951.9|73
1649188770000|2022-04-05 19:59:30|9957.7|9953.7|9955.9|9951.9|9958.4|9954.4|9955.9|9951.9|33
1649188780000|2022-04-05 19:59:40|9956.4|9952.4|9956.2|9952.2|9959.1|9955.1|9955.9|9951.9|13
1649188790000|2022-04-05 19:59:50|9956.8|9952.8|9956.7|9952.7|9964.1|9960.1|9954.9|9950.9|82
1649188800000|2022-04-05 20:00:00|9958.2|9954.2|9954.9|9950.9|9959.4|9955.4|9954.4|9950.4|97
1649188810000|2022-04-05 20:00:10|9954.7|9950.7|9957.7|9953.7|9957.9|9953.9|9954.4|9950.4|43
1649188820000|2022-04-05 20:00:20|9957.9|9953.9|9964.4|9960.4|9964.7|9960.7|9957.9|9953.9|22
1649188830000|2022-04-05 20:00:30|9964.7|9960.7|9965.4|9961.4|9967.6|9963.6|9963.7|9959.7|60
1649188840000|2022-04-05 20:00:40|9965.9|9961.9|9960.6|9956.6|9967.6|9963.6|9959.9|9955.9|68
1649188850000|2022-04-05 20:00:50|9960.9|9956.9|9961.9|9957.9|9961.9|9957.9|9956.4|9952.4|23
1649188860000|2022-04-05 20:01:00|9962.4|9958.4|9969.4|9965.4|9969.9|9965.9|9961.9|9957.9|29
1649188870000|2022-04-05 20:01:10|9970.1|9966.1|9964.9|9960.9|9970.1|9966.1|9964.6|9960.6|25
1649188880000|2022-04-05 20:01:20|9965.4|9961.4|9962.9|9958.9|9965.4|9961.4|9961.7|9957.7|15
1649188890000|2022-04-05 20:01:30|9963.2|9959.2|9965.4|9961.4|9965.7|9961.7|9962.9|9958.9|10
1649188900000|2022-04-05 20:01:40|9964.3|9960.3|9964.2|9960.2|9964.9|9960.9|9962.9|9958.9|4
1649188910000|2022-04-05 20:01:50|9965.1|9961.1|9963.2|9959.2|9966.4|9962.4|9962.9|9958.9|7
1649188920000|2022-04-05 20:02:00|9963.4|9959.4|9966.4|9962.4|9966.4|9962.4|9959.9|9955.9|19
1649188930000|2022-04-05 20:02:10|9966.7|9962.7|9966.7|9962.7|9966.7|9962.7|9966.7|9962.7|3
1649188940000|2022-04-05 20:02:20|9966.4|9962.4|9966.4|9962.4|9966.7|9962.7|9966.4|9962.4|1
1649188950000|2022-04-05 20:02:30|9969.2|9965.2|9973.4|9969.4|9973.9|9969.9|9969.2|9965.2|39
1649188960000|2022-04-05 20:02:40|9973.2|9969.2|9976.2|9972.2|9977.9|9973.9|9972.4|9968.4|27
1649188970000|2022-04-05 20:02:50|9977.4|9973.4|9977.4|9973.4|9977.4|9973.4|9975.4|9971.4|14
1649188980000|2022-04-05 20:03:00|9976.9|9972.9|9976.9|9972.9|9980.9|9976.9|9976.4|9972.4|20
1649188990000|2022-04-05 20:03:10|9977.2|9973.2|9975.9|9971.9|9977.2|9973.2|9975.9|9971.9|8
1649189000000|2022-04-05 20:03:20|9975.4|9971.4|9975.4|9971.4|9976.9|9972.9|9973.9|9969.9|12
1649189010000|2022-04-05 20:03:30|9975.2|9971.2|9976.4|9972.4|9976.4|9972.4|9974.9|9970.9|2
1649189020000|2022-04-05 20:03:40|9976.7|9972.7|9976.4|9972.4|9976.9|9972.9|9976.4|9972.4|6
1649189030000|2022-04-05 20:03:50|9976.7|9972.7|9977.1|9973.1|9977.1|9973.1|9976.7|9972.7|3
1649189040000|2022-04-05 20:04:00|9977.4|9973.4|9979.4|9975.4|9979.4|9975.4|9969.9|9965.9|48
1649189050000|2022-04-05 20:04:10|9979.2|9975.2|9977.9|9973.9|9979.9|9975.9|9977.9|9973.9|5
1649189060000|2022-04-05 20:04:20|9978.6|9974.6|9977.9|9973.9|9980.7|9976.7|9976.7|9972.7|19
1649189070000|2022-04-05 20:04:30|9977.5|9973.5|9977.9|9973.9|9977.9|9973.9|9977.5|9973.5|0
1649189080000|2022-04-05 20:04:40|9977.7|9973.7|9977.4|9973.4|9977.7|9973.7|9977.4|9973.4|2
1649189090000|2022-04-05 20:04:50|9977.6|9973.6|9979.6|9975.6|9980.4|9976.4|9977.6|9973.6|5
1649189100000|2022-04-05 20:05:00|9979.4|9975.4|9978.4|9974.4|9979.4|9975.4|9977.9|9973.9|0
1649189110000|2022-04-05 20:05:10|9978.6|9974.6|9982.4|9978.4|9982.4|9978.4|9978.6|9974.6|22
1649189120000|2022-04-05 20:05:20|9981.9|9977.9|9978.9|9974.9|9981.9|9977.9|9978.9|9974.9|9
1649189130000|2022-04-05 20:05:30|9979.9|9975.9|9978.9|9974.9|9980.4|9976.4|9978.9|9974.9|7
1649189140000|2022-04-05 20:05:40|9979.1|9975.1|9982.4|9978.4|9982.4|9978.4|9979.1|9975.1|4
1649189150000|2022-04-05 20:05:50|9982.6|9978.6|9982.4|9978.4|9982.9|9978.9|9982.4|9978.4|4
1649189160000|2022-04-05 20:06:00|9980.7|9976.7|9979.9|9975.9|9980.9|9976.9|9978.5|9974.5|9
1649189170000|2022-04-05 20:06:10|9980.1|9976.1|9981.2|9977.2|9981.2|9977.2|9980.1|9976.1|2
1649189180000|2022-04-05 20:06:20|9980.5|9976.5|9979.2|9975.2|9980.5|9976.5|9979.1|9975.1|3
1649189190000|2022-04-05 20:06:30|9978.9|9974.9|9979.4|9975.4|9979.9|9975.9|9978.9|9974.9|2
1649189200000|2022-04-05 20:06:40|9979.9|9975.9|9978.4|9974.4|9979.9|9975.9|9978.4|9974.4|16
1649189210000|2022-04-05 20:06:50|9978.9|9974.9|9978.4|9974.4|9979.4|9975.4|9978.4|9974.4|27
1649189220000|2022-04-05 20:07:00|9978.6|9974.6|9980.9|9976.9|9980.9|9976.9|9978.6|9974.6|5
1649189230000|2022-04-05 20:07:10|9980.7|9976.7|9980.9|9976.9|9980.9|9976.9|9980.4|9976.4|1
1649189250000|2022-04-05 20:07:30|9981.1|9977.1|9982.7|9978.7|9984.4|9980.4|9981.1|9977.1|14
1649189260000|2022-04-05 20:07:40|9982.4|9978.4|9983.4|9979.4|9983.6|9979.6|9981|9977|9
1649189270000|2022-04-05 20:07:50|9982.6|9978.6|9981.1|9977.1|9982.6|9978.6|9980.2|9976.2|4
1649189280000|2022-04-05 20:08:00|9981.3|9977.3|9983.4|9979.4|9983.4|9979.4|9981.3|9977.3|0
1649189290000|2022-04-05 20:08:10|9982.9|9978.9|9983.6|9979.6|9983.9|9979.9|9982.9|9978.9|9
1649189300000|2022-04-05 20:08:20|9983.9|9979.9|9980.4|9976.4|9984.4|9980.4|9979.9|9975.9|20
1649189310000|2022-04-05 20:08:30|9980.1|9976.1|9977.1|9973.1|9980.6|9976.6|9976.6|9972.6|12
1649189320000|2022-04-05 20:08:40|9977.6|9973.6|9976.4|9972.4|9977.6|9973.6|9975.9|9971.9|11
1649189330000|2022-04-05 20:08:50|9976.6|9972.6|9977.6|9973.6|9977.6|9973.6|9976.6|9972.6|1
1649189340000|2022-04-05 20:09:00|||||||||1
1649189350000|2022-04-05 20:09:10|9977.4|9973.4|9976.9|9972.9|9977.4|9973.4|9976.9|9972.9|2
1649189360000|2022-04-05 20:09:20|9977.4|9973.4|9976.4|9972.4|9977.6|9973.6|9975.9|9971.9|5
1649189370000|2022-04-05 20:09:30|9977.4|9973.4|9977.4|9973.4|9977.4|9973.4|9977.1|9973.1|4
1649189380000|2022-04-05 20:09:40|9977.1|9973.1|9977.1|9973.1|9977.4|9973.4|9977.1|9973.1|2
1649189390000|2022-04-05 20:09:50|9976.9|9972.9|9978.4|9974.4|9979.4|9975.4|9976.9|9972.9|4
1649189400000|2022-04-05 20:10:00|9978.8|9974.8|9979.4|9975.4|9979.4|9975.4|9978.4|9974.4|2
1649189410000|2022-04-05 20:10:10|9978.9|9974.9|9979.1|9975.1|9979.1|9975.1|9977.9|9973.9|4
1649189420000|2022-04-05 20:10:20|9980.4|9976.4|9981.9|9977.9|9981.9|9977.9|9980.4|9976.4|7
1649189430000|2022-04-05 20:10:30|9982.6|9978.6|9979.6|9975.6|9982.6|9978.6|9979.6|9975.6|2
1649189440000|2022-04-05 20:10:40|9979.4|9975.4|9979.1|9975.1|9979.4|9975.4|9979.1|9975.1|1
1649189450000|2022-04-05 20:10:50|9981.4|9977.4|9981.4|9977.4|9981.9|9977.9|9981.4|9977.4|6
1649189460000|2022-04-05 20:11:00|9981.6|9977.6|9984.4|9980.4|9984.6|9980.6|9981.6|9977.6|12
1649189470000|2022-04-05 20:11:10|9983.4|9979.4|9983.4|9979.4|9983.4|9979.4|9983.4|9979.4|0
1649189480000|2022-04-05 20:11:20|9983.6|9979.6|9984.4|9980.4|9984.4|9980.4|9983.6|9979.6|5
1649189490000|2022-04-05 20:11:30|9984.6|9980.6|9983.9|9979.9|9984.6|9980.6|9983.9|9979.9|1
1649189500000|2022-04-05 20:11:40|9982.9|9978.9|9982.9|9978.9|9982.9|9978.9|9981.6|9977.6|2
1649189510000|2022-04-05 20:11:50|9983.4|9979.4|9981.1|9977.1|9984.1|9980.1|9979.9|9975.9|8
1649189520000|2022-04-05 20:12:00|9980.9|9976.9|9980.6|9976.6|9980.9|9976.9|9980.6|9976.6|2
1649189530000|2022-04-05 20:12:10|9980.9|9976.9|9981.1|9977.1|9981.8|9977.8|9980.9|9976.9|2
1649189540000|2022-04-05 20:12:20|9980.6|9976.6|9981.3|9977.3|9981.3|9977.3|9980.6|9976.6|0
1649189550000|2022-04-05 20:12:30|9981.1|9977.1|9979.8|9975.8|9981.3|9977.3|9979.8|9975.8|1
1649189560000|2022-04-05 20:12:40|9979.6|9975.6|9984.6|9980.6|9985.3|9981.3|9979.6|9975.6|21
1649189570000|2022-04-05 20:12:50|9984.2|9980.2|9987.9|9983.9|9988.3|9984.3|9984.2|9980.2|32
1649189580000|2022-04-05 20:13:00|9987.6|9983.6|9989.3|9985.3|9990.3|9986.3|9987.6|9983.6|21
1649189590000|2022-04-05 20:13:10|9989.8|9985.8|9991.3|9987.3|9991.3|9987.3|9989.1|9985.1|16
1649189600000|2022-04-05 20:13:20|9991.8|9987.8|9994.3|9990.3|9996.1|9992.1|9991.3|9987.3|43
1649189610000|2022-04-05 20:13:30|9994.1|9990.1|9999.8|9995.8|9999.8|9995.8|9993.1|9989.1|54
1649189620000|2022-04-05 20:13:40|9999.6|9995.6|9999.3|9995.3|9999.6|9995.6|9998.3|9994.3|7
1649189630000|2022-04-05 20:13:50|10000|9996|10001.3|9997.3|10001.8|9997.8|10000|9996|7
1649189640000|2022-04-05 20:14:00|9999.3|9995.3|10001.3|9997.3|10001.3|9997.3|9999.3|9995.3|11
1649189650000|2022-04-05 20:14:10|10001.1|9997.1|9999.1|9995.1|10001.1|9997.1|9998.6|9994.6|21
1649189660000|2022-04-05 20:14:20|9999.3|9995.3|10001.1|9997.1|10001.1|9997.1|9999.1|9995.1|14
1649189670000|2022-04-05 20:14:30|10000.8|9996.8|10002.3|9998.3|10002.3|9998.3|10000.3|9996.3|20
1649189680000|2022-04-05 20:14:40|10003.3|9999.3|10005.3|10001.3|10008|10004|10003.3|9999.3|40
1649189690000|2022-04-05 20:14:50|10006.3|10002.3|10007.5|10003.5|10007.5|10003.5|10006.3|10002.3|28
1649189700000|2022-04-05 20:15:00|10007.7|10003.7|10005.8|10001.8|10008|10004|10004.5|10000.5|53
1649189710000|2022-04-05 20:15:10|10006|10002|10005.8|10001.8|10006.8|10002.8|10005.1|10001.1|4
1649189720000|2022-04-05 20:15:20|10007.3|10003.3|10006.1|10002.1|10007.3|10003.3|10005.5|10001.5|7
1649189730000|2022-04-05 20:15:30|10006.6|10002.6|10005.8|10001.8|10006.6|10002.6|10005.3|10001.3|3
1649189740000|2022-04-05 20:15:40|10006.1|10002.1|10006.8|10002.8|10006.8|10002.8|10005.8|10001.8|5
1649189750000|2022-04-05 20:15:50|10006.3|10002.3|9997.3|9993.3|10006.3|10002.3|9996.3|9992.3|64
1649189760000|2022-04-05 20:16:00|9996.9|9992.9|9996.3|9992.3|9996.9|9992.9|9995.3|9991.3|15
1649189770000|2022-04-05 20:16:10|9996.8|9992.8|10003.1|9999.1|10004.8|10000.8|9996.8|9992.8|25
1649189780000|2022-04-05 20:16:20|10003.5|9999.5|10004.8|10000.8|10005|10001|10003.5|9999.5|9
1649189790000|2022-04-05 20:16:30|10004.5|10000.5|10011.1|10007.1|10011.8|10007.8|10003.8|9999.8|32
1649189800000|2022-04-05 20:16:40|10009.8|10005.8|10007.8|10003.8|10009.8|10005.8|10007.5|10003.5|13
1649189810000|2022-04-05 20:16:50|10006.6|10002.6|10002.8|9998.8|10006.6|10002.6|10001.6|9997.6|29
1649189820000|2022-04-05 20:17:00|10002.6|9998.6|10000.3|9996.3|10002.6|9998.6|9995.3|9991.3|24
1649189830000|2022-04-05 20:17:10|||||||||2
1649189860000|2022-04-05 20:17:40|10000.8|9996.8|9998.8|9994.8|10000.8|9996.8|9998.8|9994.8|10
1649189870000|2022-04-05 20:17:50|9998|9994|9996.8|9992.8|9998|9994|9996.8|9992.8|10
1649189880000|2022-04-05 20:18:00|9996.3|9992.3|9993.6|9989.6|9996.3|9992.3|9993.3|9989.3|10
1649189890000|2022-04-05 20:18:10|9993.3|9989.3|9992.3|9988.3|9994.3|9990.3|9992|9988|14
1649189900000|2022-04-05 20:18:20|9992.8|9988.8|9994.1|9990.1|9994.8|9990.8|9992.8|9988.8|11
1649189910000|2022-04-05 20:18:30|9992.8|9988.8|9993.3|9989.3|9993.3|9989.3|9992.8|9988.8|0
1649189920000|2022-04-05 20:18:40|9992.8|9988.8|9992.8|9988.8|9992.8|9988.8|9992.8|9988.8|0
1649189930000|2022-04-05 20:18:50|9992|9988|9992.8|9988.8|9993.8|9989.8|9990.8|9986.8|14
1649189940000|2022-04-05 20:19:00|9993.3|9989.3|9991.3|9987.3|9993.3|9989.3|9991.3|9987.3|0
1649189950000|2022-04-05 20:19:10|9991.6|9987.6|9995.3|9991.3|9995.8|9991.8|9991.6|9987.6|15
1649189960000|2022-04-05 20:19:20|9994.8|9990.8|9994.8|9990.8|9994.8|9990.8|9994.3|9990.3|2
1649189970000|2022-04-05 20:19:30|9994.3|9990.3|9989.6|9985.6|9994.3|9990.3|9989.1|9985.1|23
1649189980000|2022-04-05 20:19:40|9989.8|9985.8|9993.3|9989.3|9993.3|9989.3|9989.6|9985.6|11
1649189990000|2022-04-05 20:19:50|9993.8|9989.8|9993.3|9989.3|9993.8|9989.8|9993.3|9989.3|2
1649190000000|2022-04-05 20:20:00|9992.8|9988.8|9991.1|9987.1|9994.8|9990.8|9991.1|9987.1|18
1649190010000|2022-04-05 20:20:10|9991.4|9987.4|9991.6|9987.6|9991.6|9987.6|9991.4|9987.4|1
1649190020000|2022-04-05 20:20:20|9993.1|9989.1|9992.1|9988.1|9994.8|9990.8|9992.1|9988.1|39
1649190030000|2022-04-05 20:20:30|9992.3|9988.3|9992.3|9988.3|9992.3|9988.3|9992.1|9988.1|1
1649190040000|2022-04-05 20:20:40|9991.9|9987.9|9991.6|9987.6|9991.9|9987.9|9991.6|9987.6|1
1649190060000|2022-04-05 20:21:00|9992|9988|9992.1|9988.1|9992.1|9988.1|9991.6|9987.6|3
1649190070000|2022-04-05 20:21:10|9992.3|9988.3|9992.3|9988.3|9992.3|9988.3|9992.3|9988.3|1
1649190080000|2022-04-05 20:21:20|9992.6|9988.6|9993.3|9989.3|9993.3|9989.3|9991.1|9987.1|29
1649190090000|2022-04-05 20:21:30|9992.8|9988.8|9995.8|9991.8|9996.8|9991.8|9992.8|9987.7|10
1649190100000|2022-04-05 20:21:40|9996|9992|9995.3|9991.3|9997.3|9993.3|9995.3|9991.3|7
1649190120000|2022-04-05 20:22:00|9995.9|9991.9|9998.3|9994.3|9998.3|9994.3|9995.9|9991.9|3
1649190130000|2022-04-05 20:22:10|9998.5|9994.5|10001.8|9997.8|10003.3|9999.3|9998.5|9994.5|17
1649190140000|2022-04-05 20:22:20|10001.3|9997.3|10001.8|9997.8|10005|10001|10001|9997|52
1649190150000|2022-04-05 20:22:30|10001.6|9997.6|10000.3|9996.3|10001.6|9997.6|9999.8|9995.8|9
1649190160000|2022-04-05 20:22:40|10001.1|9997.1|10003.3|9999.3|10003.6|9999.6|10001.1|9997.1|3
1649190170000|2022-04-05 20:22:50|10003.1|9999.1|10003.3|9999.3|10003.3|9999.3|10002.1|9998.1|29
1649190180000|2022-04-05 20:23:00|10002.9|9998.9|10004.3|10000.3|10004.3|10000.3|10001.6|9997.6|11
1649190190000|2022-04-05 20:23:10|10004.8|10000.8|10005.3|10001.3|10005.3|10001.3|10003.3|9999.3|27
1649190200000|2022-04-05 20:23:20|10005.6|10001.6|10005.3|10001.3|10007.3|10003.3|10005.3|10001.3|14
1649190210000|2022-04-05 20:23:30|10005.8|10001.8|10005.3|10001.3|10005.8|10001.8|10005.3|10001.3|0
1649190220000|2022-04-05 20:23:40|10005.8|10001.8|10005.3|10001.3|10005.8|10001.8|10005.3|10001.3|1
1649190230000|2022-04-05 20:23:50|10005.9|10001.9|10005.3|10001.3|10006.3|10002.3|10005.3|10001.3|3
1649190240000|2022-04-05 20:24:00|10005.4|10001.4|10004.6|10000.6|10005.9|10001.9|10004.6|10000.6|21
1649190250000|2022-04-05 20:24:10|10004.4|10000.4|10002.4|9998.4|10004.4|10000.4|10001.9|9997.9|9
1649190260000|2022-04-05 20:24:20|10002.6|9998.6|10002.4|9998.4|10003.4|9999.4|10002.4|9998.4|15
1649190270000|2022-04-05 20:24:30|10002.1|9998.1|10003.9|9999.9|10003.9|9999.9|10001.9|9997.9|11
1649190280000|2022-04-05 20:24:40|10003.4|9999.4|10003.3|9999.3|10003.6|9999.6|10001.9|9997.9|14
1649190290000|2022-04-05 20:24:50|10004.8|10000.8|10005.3|10001.3|10005.3|10001.3|10004.8|10000.8|11
1649190300000|2022-04-05 20:25:00|10004.8|10000.8|10002.8|9998.8|10004.8|10000.8|10002.6|9998.6|19
1649190310000|2022-04-05 20:25:10|10002.6|9998.6|10001.3|9997.3|10002.6|9998.6|10001.3|9997.3|10
1649190320000|2022-04-05 20:25:20|10001.1|9997.1|10001.6|9997.6|10001.6|9997.6|10001.1|9997.1|10
1649190330000|2022-04-05 20:25:30|10001.3|9997.3|10001.8|9997.8|10002.1|9998.1|10000.8|9996.8|13
1649190340000|2022-04-05 20:25:40|10001.6|9997.6|10000.8|9996.8|10002.3|9998.3|10000.8|9996.8|13
1649190350000|2022-04-05 20:25:50|10001.6|9997.6|10002.3|9998.3|10003.3|9999.3|10000.8|9996.8|30
1649190360000|2022-04-05 20:26:00|10002.1|9998.1|10001.6|9997.6|10002.1|9998.1|10001.3|9997.3|6
1649190370000|2022-04-05 20:26:10|10002.1|9998.1|10002.6|9998.6|10002.6|9998.6|10002.1|9998.1|2
1649190380000|2022-04-05 20:26:20|9993.6|9989.6|9995.9|9991.9|9995.9|9991.9|9992.4|9988.4|52
1649190390000|2022-04-05 20:26:30|9996.9|9992.9|9997.4|9993.4|9997.4|9993.4|9996.6|9992.6|5
1649190400000|2022-04-05 20:26:40|9997.1|9993.1|9998.9|9994.9|10000.6|9995.4|9996.9|9992.4|13
1649190410000|2022-04-05 20:26:50|9997.6|9993.6|9997.4|9993.4|9997.6|9993.6|9997.4|9993.4|3
1649190420000|2022-04-05 20:27:00|9998.3|9994.3|10003.1|9995.1|10003.1|9995.8|9998.3|9994.3|20
1649190430000|2022-04-05 20:27:10|10001.8|9997.8|10002.3|9998.3|10002.3|9998.3|10001.3|9997.3|25
1649190440000|2022-04-05 20:27:20|10002.8|9998.8|10002.8|9998.8|10003.1|9999.1|10002.3|9998.3|14
1649190450000|2022-04-05 20:27:30|10003.1|9999.1|10001.6|9997.6|10003.1|9999.1|10001.3|9997.3|1
1649190460000|2022-04-05 20:27:40|10001.8|9997.8|10004.6|10000.6|10005.1|10001.1|10001.8|9997.8|20
1649190470000|2022-04-05 20:27:50|10005.1|10001.1|10005.8|10001.8|10005.8|10001.8|10005.1|10001.1|2
1649190480000|2022-04-05 20:28:00|10008.1|10000.1|10008.3|10000.3|10008.3|10000.3|10008.1|10000.1|6
1649190490000|2022-04-05 20:28:10|10006.8|10002.8|10006.8|10002.8|10006.8|10002.8|10006.8|10002.8|5
1649190510000|2022-04-05 20:28:30|10005.8|10001.8|10004.8|10000.8|10007.9|10002.1|10004.3|9999.9|25
1649190520000|2022-04-05 20:28:40|10005.1|10001.1|10006.3|10002.3|10006.3|10002.3|10005.1|10001.1|3
1649190530000|2022-04-05 20:28:50|10006.6|10002.6|10006.1|10002.1|10007.3|10003.3|10005.8|10001.8|11
1649190540000|2022-04-05 20:29:00|10007.8|10003.8|10011.1|10007.1|10011.1|10007.1|10007.8|10002.8|48
1649190550000|2022-04-05 20:29:10|10011.8|10007.8|10012.8|10008.8|10015.6|10010.3|10011.8|10007.3|19
1649190560000|2022-04-05 20:29:20|10014.3|10006.3|10012.8|10004.8|10014.8|10007.3|10011|10004.8|18
1649190570000|2022-04-05 20:29:30|10012.3|10004.3|10010.8|10006.8|10012.5|10007.3|10010|10003.8|10
1649190580000|2022-04-05 20:29:40|10012.8|10008.8|10020.3|10012.3|10020.3|10013.5|10012.8|10008.8|86
1649190590000|2022-04-05 20:29:50|10018.7|10014.7|10016.8|10008.8|10021.8|10017.8|10015.3|10008.8|21
1649190600000|2022-04-05 20:30:00|10015.8|10011.8|10016.3|10012.3|10016.3|10012.3|10015.8|10011.8|5
1649190610000|2022-04-05 20:30:10|10017.1|10013.1|10016.5|10008.5|10017.8|10013.8|10006.5|10000.4|92
1649190620000|2022-04-05 20:30:20|10014.7|10010.7|10017.8|10013.8|10018.3|10014.3|10013|10009|74
1649190630000|2022-04-05 20:30:30|10018|10014|10024.5|10020.5|10028.8|10023.5|10016.5|10011|74
1649190640000|2022-04-05 20:30:40|10023.5|10015.5|10019.7|10015.7|10023.5|10016.8|10019.5|10015.5|9
1649190650000|2022-04-05 20:30:50|10019.2|10015.2|10022.3|10018.3|10023.7|10019.7|10016.5|10010.5|45
1649190660000|2022-04-05 20:31:00|10022.8|10014.3|10006.5|10002.5|10022.8|10014.8|9998.3|9993.3|74
1649190670000|2022-04-05 20:31:10|10006.1|10002.1|10006.2|10002.2|10006.5|10002.5|10006.1|10002.1|4
1649190680000|2022-04-05 20:31:20|10006.5|10002.5|10007.7|10003.7|10010.2|10004|10006.2|10002.2|9
1649190690000|2022-04-05 20:31:30|10008.2|10004.2|10008.2|10004.2|10008.2|10004.2|10008.2|10004.2|0
1649190700000|2022-04-05 20:31:40|10008.5|10004.5|10012.2|10004.2|10012.5|10005.2|10008.2|10004.2|12
1649190710000|2022-04-05 20:31:50|10010.7|10006.7|10011.7|10007.7|10011.7|10007.7|10010.7|10006.7|0
1649190720000|2022-04-05 20:32:00|10012.2|10008.2|10012.7|10008.7|10013.4|10009.4|10012.2|10008.2|6
1649190730000|2022-04-05 20:32:10|10012.3|10008.3|10012|10008|10012.3|10008.3|10012|10008|1
1649190740000|2022-04-05 20:32:20|10011.8|10007.8|10012.2|10008.2|10012.2|10008.2|10011.2|10007.2|2
1649190750000|2022-04-05 20:32:30|10011.2|10007.2|10011.2|10007.2|10011.2|10007.2|10011.2|10007.2|4
1649190760000|2022-04-05 20:32:40|10011.5|10007.5|10011.5|10007.5|10011.5|10007.5|10011.5|10007.5|0
1649190770000|2022-04-05 20:32:50|10011|10007|10010.2|10006.2|10011|10007|10010.2|10006.2|4
1649190780000|2022-04-05 20:33:00|10010.8|10006.8|10004.8|10000.8|10010.8|10006.8|10002.3|9998.3|25
1649190790000|2022-04-05 20:33:10|10005|10001|10007.3|10003.3|10008.8|10004.8|10005|10001|12
1649190800000|2022-04-05 20:33:20|10007.8|10003.8|10006.8|10002.8|10007.8|10003.8|10006.8|10002.8|2
1649190810000|2022-04-05 20:33:30|10007|10003|10009.1|10005.1|10011.3|10007.3|10007|10003|11
1649190830000|2022-04-05 20:33:50|10008.8|10004.8|10009.3|10005.3|10009.3|10005.3|10006.3|10002.3|27
1649190840000|2022-04-05 20:34:00|10009.6|10005.6|10008.8|10004.8|10009.8|10005.8|10008.8|10004.8|2
1649190850000|2022-04-05 20:34:10|10012|10008|10013.8|10009.8|10013.8|10009.8|10012|10008|10
1649190860000|2022-04-05 20:34:20|10013.6|10009.6|10010.6|10006.6|10013.6|10009.6|10010.6|10006.6|0
1649190870000|2022-04-05 20:34:30|10010.3|10006.3|10008.8|10004.8|10010.3|10006.3|10008.6|10004.6|1
1649190880000|2022-04-05 20:34:40|10009.8|10001.8|10008.8|10004.8|10009.8|10004.8|10008.8|10001.8|3
1649190890000|2022-04-05 20:34:50|10008.6|10004.6|10007.8|10003.8|10008.6|10004.6|10007.8|10003.8|1
1649190900000|2022-04-05 20:35:00|10006.3|10002.3|10006.3|10002.3|10006.6|10002.6|10006.3|10002.3|3
1649190930000|2022-04-05 20:35:30|10006.1|10002.1|10003.8|9999.8|10006.3|10002.3|10001.8|9997.8|14
1649190940000|2022-04-05 20:35:40|10004.1|10000.1|10003.3|9999.3|10006.8|10002.8|10003.3|9999.3|11
1649190950000|2022-04-05 20:35:50|10001.8|9997.8|10001.3|9997.3|10001.8|9997.8|10000.8|9996.8|2
1649190960000|2022-04-05 20:36:00|10001.1|9997.1|10000.3|9996.3|10001.3|9997.3|10000|9996|12
1649190970000|2022-04-05 20:36:10|10000.5|9996.5|10000.3|9996.3|10000.5|9996.5|10000.3|9996.3|2
1649190980000|2022-04-05 20:36:20|9999.6|9995.6|9997.3|9993.3|9999.6|9995.6|9996.3|9992.3|22
1649190990000|2022-04-05 20:36:30|9997.6|9993.6|9997.6|9993.6|9998.3|9994.3|9997.1|9993.1|7
1649191000000|2022-04-05 20:36:40|9998|9994|9997|9993|9999|9995|9996.3|9992.3|6
1649191010000|2022-04-05 20:36:50|9997.3|9993.3|9997.3|9993.3|9997.8|9993.8|9996.8|9992.8|5
1649191020000|2022-04-05 20:37:00|9997.6|9993.6|9997.8|9993.8|9998.3|9994.3|9997.6|9993.6|1
1649191030000|2022-04-05 20:37:10|9998.3|9994.3|9999.3|9995.3|9999.6|9995.6|9998.3|9994.3|3
1649191040000|2022-04-05 20:37:20|9999|9995|9999.5|9995.5|9999.8|9995.8|9998.8|9994.8|7
1649191050000|2022-04-05 20:37:30|9999.8|9995.8|9999.5|9995.5|9999.8|9995.8|9999.3|9995.3|1
1649191060000|2022-04-05 20:37:40|9999.3|9995.3|10003.8|9999.8|10003.8|9999.8|9999.3|9995.3|13
1649191070000|2022-04-05 20:37:50|10003.5|9999.5|10003.3|9999.3|10003.5|9999.5|9999.8|9995.3|13
1649191080000|2022-04-05 20:38:00|10003.5|9999.5|10005.3|10001.3|10005.3|10001.3|10003.3|9999.3|4
1649191090000|2022-04-05 20:38:10|10005|10001|10004.8|10000.8|10005|10001|10004.8|10000.8|1
1649191100000|2022-04-05 20:38:20|10003.5|9999.5|10000.8|9996.8|10003.5|9999.5|10000.3|9996.3|17
1649191120000|2022-04-05 20:38:40|10001.5|9997.5|10003.3|9999.3|10003.3|9999.3|10001.3|9997.3|6
1649191130000|2022-04-05 20:38:50|10004.3|10000.3|10007.8|10003.8|10007.8|10003.8|10002.8|9998.8|32
1649191140000|2022-04-05 20:39:00|10007.5|10003.5|10012|10008|10014.5|10010.5|10005.8|10001.8|35
1649191150000|2022-04-05 20:39:10|10011.8|10007.8|10012.3|10008.3|10012.3|10008.3|10011.5|10007.5|8
1649191160000|2022-04-05 20:39:20|10011.8|10007.8|10010.3|10006.3|10012.3|10008.3|10009.8|10005.8|3
1649191170000|2022-04-05 20:39:30|10010|10006|10009|10005|10010|10006|10009|10005|3
1649191180000|2022-04-05 20:39:40|10008.8|10004.8|10008.5|10004.5|10008.8|10004.8|10008.5|10004.5|0
1649191190000|2022-04-05 20:39:50|10008|10004|10007.5|10003.5|10008|10004|10007.3|10003.3|0
1649191200000|2022-04-05 20:40:00|||||||||5
1649191210000|2022-04-05 20:40:10|10007.3|10003.3|10008.8|10004.8|10009|10005|10004.3|10000.3|9
1649191220000|2022-04-05 20:40:20|10009.3|10005.3|10008.8|10004.8|10009.3|10005.3|10008.8|10004.8|22
1649191230000|2022-04-05 20:40:30|10009|10005|10008.8|10004.8|10009|10005|10008.8|10004.8|40
1649191250000|2022-04-05 20:40:50|10007.8|10003.8|10005.8|10001.8|10007.8|10003.8|10005|10001|10
1649191260000|2022-04-05 20:41:00|10004.8|10000.8|10006.3|10002.3|10006.8|10002.8|10004.8|10000.8|5
1649191270000|2022-04-05 20:41:10|10006.5|10002.5|10006.8|10002.8|10006.8|10002.8|10006.5|10002.5|3
1649191280000|2022-04-05 20:41:20|10006.3|10002.3|10010.3|10006.3|10010.5|10006.5|10006.3|10002.3|1
1649191290000|2022-04-05 20:41:30|10010|10006|10006.3|10002.3|10010.3|10006.3|10006.3|10002.3|5
1649191300000|2022-04-05 20:41:40|10006|10002|10005.8|10001.8|10007.8|10003.8|10005.3|10001.3|4
1649191310000|2022-04-05 20:41:50|10006.8|10002.8|10006.8|10002.8|10006.8|10002.8|10006.3|10002.3|4
1649191320000|2022-04-05 20:42:00|10007|10003|10006.8|10002.8|10007.3|10003.3|10006|10002|5
1649191340000|2022-04-05 20:42:20|10005.8|10001.8|10005.8|10001.8|10005.8|10001.8|10005.8|10001.8|0
1649191370000|2022-04-05 20:42:50|10005|10001|10005|10001|10005|10001|10005|10001|1
1649191380000|2022-04-05 20:43:00|10005.3|10001.3|10004.3|10000.3|10005.3|10001.3|10002.8|9998.8|5
1649191390000|2022-04-05 20:43:10|10003.8|9999.8|10003.3|9999.3|10003.8|9999.8|10002.8|9998.8|5
1649191410000|2022-04-05 20:43:30|10002.8|9998.8|10002.3|9998.3|10002.8|9998.8|10002.3|9998.3|1
1649191420000|2022-04-05 20:43:40|10002.8|9998.8|10003.3|9999.3|10003.3|9999.3|10002.3|9998.3|6
1649191430000|2022-04-05 20:43:50|10005.3|10001.3|10007.8|10003.8|10007.8|10003.8|10005.3|10001.3|12
1649191440000|2022-04-05 20:44:00|10008.3|10004.3|10010.3|10006.3|10015.8|10011.8|10008.3|10004.3|23
1649191450000|2022-04-05 20:44:10|10010|10006|10009.5|10005.5|10010|10006|10009|10005|2
1649191460000|2022-04-05 20:44:20|10009.3|10005.3|10008.8|10004.8|10009.3|10005.3|10008.3|10004.3|1
1649191470000|2022-04-05 20:44:30|10008.5|10004.5|10014.8|10010.8|10016.3|10012.3|10008.5|10004.5|22
1649191480000|2022-04-05 20:44:40|10014.3|10010.3|10013.5|10009.5|10014.3|10010.3|10013.3|10009.3|9
1649191490000|2022-04-05 20:44:50|10013.3|10009.3|10013.3|10009.3|10014.3|10010.3|10012.8|10008.8|10
1649191500000|2022-04-05 20:45:00|10013.5|10009.5|10011.8|10007.8|10017.3|10013.3|10008.3|10004.3|37
1649191510000|2022-04-05 20:45:10|10012.8|10008.8|10011|10007|10016|10012|10010.3|10005.1|29
1649191520000|2022-04-05 20:45:20|10010.7|10006.7|10010.2|10006.2|10011.7|10007.7|10010.2|10006.2|6
1649191530000|2022-04-05 20:45:30|10011.2|10007.2|10007|10003|10011.7|10007.7|10007|10003|20
1649191540000|2022-04-05 20:45:40|10006.7|10002.7|10003.2|9999.2|10006.7|10002.7|10003.2|9999.2|8
1649191550000|2022-04-05 20:45:50|10003.8|9999.8|10003.7|9999.7|10004.5|10000.5|10003.7|9999.7|8
1649191560000|2022-04-05 20:46:00|||||||||1
1649191570000|2022-04-05 20:46:10|10004|10000|10005.2|10001.2|10005.2|10001.2|10004|10000|6
1649191580000|2022-04-05 20:46:20|10004.7|10000.7|10004.2|10000.2|10004.7|10000.7|10003.7|9999.7|8
1649191590000|2022-04-05 20:46:30|10004|10000|9999.2|9995.2|10004|10000|9999.2|9995.2|7
1649191600000|2022-04-05 20:46:40|9999|9995|9998.2|9994.2|9999|9995|9998.2|9994.2|2
1649191610000|2022-04-05 20:46:50|9997.7|9993.7|9997.2|9993.2|9998|9994|9997.2|9993.2|3
1649191620000|2022-04-05 20:47:00|||||||||2
1649191630000|2022-04-05 20:47:10|9998.6|9994.6|10001.7|9997.7|10001.7|9997.7|9998.6|9994.6|37
1649191640000|2022-04-05 20:47:20|10002.2|9998.2|10002.2|9998.2|10002.2|9998.2|10002.2|9998.2|1
1649191650000|2022-04-05 20:47:30|||||||||1
1649191660000|2022-04-05 20:47:40|10002|9998|10002.2|9998.2|10002.2|9998.2|10001.7|9997.7|9
1649191670000|2022-04-05 20:47:50|9999.7|9995.7|10001.2|9997.2|10001.2|9997.2|9999.7|9995.7|4
1649191680000|2022-04-05 20:48:00|10001.5|9997.5|10003.7|9999.7|10003.7|9999.7|10001.5|9997.5|5
1649191690000|2022-04-05 20:48:10|10004.2|10000.2|10004.7|10000.7|10004.7|10000.7|10004.2|10000.2|1
1649191700000|2022-04-05 20:48:20|10005.2|10001.2|10004.7|10000.7|10005.2|10001.2|10004.2|10000.2|2
1649191710000|2022-04-05 20:48:30|10004.5|10000.5|10004.7|10000.7|10004.9|10000.9|10004.2|10000.2|2
1649191720000|2022-04-05 20:48:40|10004.5|10000.5|10009.7|10005.7|10009.9|10005.9|10004.2|10000.2|14
1649191730000|2022-04-05 20:48:50|10009.2|10005.2|10017.2|10013.2|10019.2|10015.2|10008.6|10004.6|22
1649191740000|2022-04-05 20:49:00|10016.6|10012.6|10011.5|10007.5|10016.6|10012.6|10011.5|10007.5|7
1649191750000|2022-04-05 20:49:10|10010.7|10006.7|10011.2|10007.2|10012.2|10008.2|10010|10006|7
1649191760000|2022-04-05 20:49:20|10012|10008|10013.2|10009.2|10014.7|10010.7|10012|10008|5
1649191770000|2022-04-05 20:49:30|10013|10009|10009.5|10005.5|10013|10009|10009|10005|15
1649191780000|2022-04-05 20:49:40|10008.7|10004.7|10012.2|10008.2|10012.2|10008.2|10008.7|10004.7|5
1649191790000|2022-04-05 20:49:50|10013.2|10009.2|10013.5|10009.5|10013.5|10009.5|10012.7|10008.7|4
1649191800000|2022-04-05 20:50:00|10013|10009|10015.5|10011.5|10015.5|10011.5|10012.7|10008.7|27
1649191810000|2022-04-05 20:50:10|10016.5|10012.5|10017.2|10013.2|10017.2|10013.2|10016.5|10012.5|6
1649191820000|2022-04-05 20:50:20|10017|10013|10022.9|10018.9|10023|10019|10017|10013|19
1649191830000|2022-04-05 20:50:30|10022.7|10018.7|10016.7|10012.7|10023.2|10019.2|10016.7|10012.7|14
1649191840000|2022-04-05 20:50:40|10019|10015|10022.7|10018.7|10022.7|10018.7|10019|10015|24
1649191850000|2022-04-05 20:50:50|10023.2|10019.2|10029.2|10025.2|10029.5|10025.5|10023.2|10019.2|11
1649191860000|2022-04-05 20:51:00|10028.7|10024.7|10031.7|10027.7|10032.2|10028.2|10026.2|10022.2|22
1649191870000|2022-04-05 20:51:10|10031.5|10027.5|10030.9|10026.9|10031.5|10027.5|10029.5|10025.5|11
1649191880000|2022-04-05 20:51:20|10031.2|10027.2|10030|10026|10031.2|10027.2|10030|10026|4
1649191890000|2022-04-05 20:51:30|10030.4|10026.4|10027.7|10023.7|10030.4|10026.4|10027.7|10023.7|2
1649191900000|2022-04-05 20:51:40|10025.7|10021.7|10026.2|10022.2|10026.2|10022.2|10025.7|10021.7|5
1649191910000|2022-04-05 20:51:50|10026.7|10022.7|10026.4|10022.4|10026.7|10022.7|10026.4|10022.4|1
1649191920000|2022-04-05 20:52:00|10026.2|10022.2|10027.7|10023.7|10027.7|10023.7|10025.7|10021.7|1
1649191930000|2022-04-05 20:52:10|10028|10024|10031.2|10027.2|10032.2|10028.2|10028|10024|16
1649191940000|2022-04-05 20:52:20|10030.9|10026.9|10030.2|10026.2|10030.9|10026.9|10029|10025|7
1649191950000|2022-04-05 20:52:30|10030.9|10026.9|10031.2|10027.2|10031.7|10027.7|10030.9|10026.9|1
1649191960000|2022-04-05 20:52:40|10031.4|10027.4|10030.2|10026.2|10031.4|10027.4|10030.2|10026.2|0
1649191970000|2022-04-05 20:52:50|10030.7|10026.7|10034.2|10030.2|10034.2|10030.2|10030.7|10026.7|11
1649191980000|2022-04-05 20:53:00|10035.9|10031.9|10035.2|10031.2|10036|10032|10035.2|10031.2|4
1649191990000|2022-04-05 20:53:10|10034.7|10030.7|10034|10030|10038.2|10034.2|10033.7|10029.7|15
1649192000000|2022-04-05 20:53:20|10033.7|10029.7|10033.7|10029.7|10033.7|10029.7|10033.7|10029.7|3
1649192010000|2022-04-05 20:53:30|10033.2|10029.2|10034.7|10030.7|10034.7|10030.7|10032|10028|10
1649192020000|2022-04-05 20:53:40|10034.4|10030.4|10036.7|10032.7|10038.7|10034.7|10034.4|10030.4|21
1649192030000|2022-04-05 20:53:50|10036.5|10032.5|10037.2|10033.2|10037.2|10033.2|10035.2|10031.2|7
1649192040000|2022-04-05 20:54:00|10036.9|10032.9|10035.2|10031.2|10036.9|10032.9|10035.2|10031.2|1
1649192050000|2022-04-05 20:54:10|10034.6|10030.6|10037.7|10033.7|10037.7|10033.7|10033.7|10029.7|8
1649192060000|2022-04-05 20:54:20|10040.4|10032.4|10035.7|10031.7|10040.4|10035.2|10035.7|10031.7|20
1649192070000|2022-04-05 20:54:30|10036.1|10032.1|10039.9|10035.9|10041.4|10036.7|10036.1|10032.1|20
1649196000000|2022-04-05 22:00:00|10052.7|10044.7|10056.2|10052.2|10058.4|10052.2|10052.7|10044.7|10
1649196010000|2022-04-05 22:00:10|10055.9|10051.9|10073.7|10069.7|10073.7|10069.7|10055.9|10050.9|86
1649196020000|2022-04-05 22:00:20|10074|10070|10072.7|10064.7|10080.9|10076.2|10072.7|10064.7|35
1649196030000|2022-04-05 22:00:30|10071.9|10063.9|10067.6|10059.6|10071.9|10065.5|10066.6|10059.6|10
1649196040000|2022-04-05 22:00:40|10066.1|10062.1|10068.7|10064.7|10070.7|10065.2|10063.9|10057.7|3
1649196050000|2022-04-05 22:00:50|10068.2|10064.2|10067.7|10059.7|10068.2|10064.2|10065.7|10059.7|11
1649196060000|2022-04-05 22:01:00|10066.2|10062.2|10071.7|10067.7|10071.7|10067.7|10066.2|10062.2|11
1649196070000|2022-04-05 22:01:10|10072.2|10068.2|10070.2|10066.2|10072.4|10068.4|10070.2|10066.2|15
1649196080000|2022-04-05 22:01:20|10070.6|10062.6|10068.2|10064.2|10070.7|10065.2|10067.2|10062.6|7
1649196090000|2022-04-05 22:01:30|10068.5|10064.5|10068.2|10060.2|10069.7|10064.9|10066.7|10060.2|18
1649196100000|2022-04-05 22:01:40|10068|10060|10067.2|10063.2|10069|10064.5|10067|10060|7
1649196110000|2022-04-05 22:01:50|10067.4|10063.4|10069.4|10065.4|10069.4|10065.4|10067.4|10063.4|2
1649196120000|2022-04-05 22:02:00|10070.2|10066.2|10073.5|10069.5|10073.7|10069.7|10070.2|10066.2|6
1649196130000|2022-04-05 22:02:10|10072.7|10068.7|10070.5|10066.5|10072.7|10068.7|10070.5|10064|4
1649196140000|2022-04-05 22:02:20|10070.2|10066.2|10070.5|10066.5|10072.7|10067.6|10070.2|10064.7|5
1649196150000|2022-04-05 22:02:30|10070.6|10062.6|10067.6|10063.6|10070.6|10065.2|10067.6|10062.6|4
1649196160000|2022-04-05 22:02:40|10067.9|10063.9|10069.7|10061.7|10069.7|10063.9|10067.9|10061.7|0
1649196170000|2022-04-05 22:02:50|10069.4|10061.4|10068.7|10064.7|10071|10064.7|10068.4|10061|2
1649196190000|2022-04-05 22:03:10|10068.5|10064.5|10067.7|10063.7|10068.5|10064.5|10067.7|10063.7|1
1649196200000|2022-04-05 22:03:20|10069.7|10061.7|10069.7|10065.7|10069.7|10065.7|10067.2|10061.7|5
1649196210000|2022-04-05 22:03:30|10069.2|10065.2|10066.7|10062.7|10069.2|10065.2|10066.5|10062.5|1
1649196220000|2022-04-05 22:03:40|10066.5|10062.5|10066.2|10062.2|10066.5|10062.5|10066|10062|0
1649196230000|2022-04-05 22:03:50|10066.7|10062.7|10069.2|10065.2|10074.7|10070.7|10066.7|10062.7|17
1649196240000|2022-04-05 22:04:00|10068.9|10064.9|10058.2|10054.2|10068.9|10064.9|10058.2|10053.7|14
1649196250000|2022-04-05 22:04:10|10057.7|10053.7|10063|10055|10063|10057.2|10057.7|10053.7|2
1649196260000|2022-04-05 22:04:20|10062.7|10054.7|10061.2|10057.2|10062.7|10057.2|10060.7|10054.7|3
1649196270000|2022-04-05 22:04:30|10061.4|10057.4|10062.2|10058.2|10062.2|10058.2|10061.4|10057.4|0
1649196280000|2022-04-05 22:04:40|10062.7|10058.7|10064.5|10060.5|10064.5|10060.5|10062.7|10058.7|2
1649196290000|2022-04-05 22:04:50|10065|10061|10064.7|10060.7|10065|10061|10064.7|10060.7|2
1649196300000|2022-04-05 22:05:00|10064.5|10060.5|10070.5|10066.5|10072|10066.5|10064.5|10060.5|10
1649196310000|2022-04-05 22:05:10|10071.8|10063.8|10069.5|10065.5|10073|10066.5|10067.5|10061.2|5
1649196320000|2022-04-05 22:05:20|10069|10065|10074.7|10066.7|10074.7|10069.2|10068|10062|14
1649196330000|2022-04-05 22:05:30|10076.1|10068.1|10082.1|10074.1|10082.1|10075.2|10076.1|10068.1|14
1649196340000|2022-04-05 22:05:40|10079.9|10075.9|10079.7|10075.7|10079.9|10075.9|10079.2|10075.2|1
1649196350000|2022-04-05 22:05:50|10079.9|10075.9|10081.4|10073.4|10081.4|10075.9|10078.7|10073.4|4
1649196360000|2022-04-05 22:06:00|10083.1|10077.4|10083.1|10075.1|10083.1|10077.6|10080.4|10074.6|13
1649196370000|2022-04-05 22:06:10|10081.8|10077.8|10083.4|10075.4|10084.2|10079.9|10081.8|10075.4|25
1649196380000|2022-04-05 22:06:20|10083.9|10075.9|10096|10088|10096.4|10090.2|10081.4|10074.2|59
1649196390000|2022-04-05 22:06:30|10095.4|10087.4|10099.1|10095.1|10099.4|10095.1|10093.6|10087.4|47
1649196400000|2022-04-05 22:06:40|10099.4|10095.4|10096.9|10092.9|10103.6|10099.6|10093.4|10089.4|48
1649196410000|2022-04-05 22:06:50|10096.7|10092.7|10093.1|10089.1|10098|10093|10092.6|10088.6|21
1649196420000|2022-04-05 22:07:00|10091.1|10087.1|10094.4|10086.4|10094.9|10090.9|10090.6|10085.6|23
1649196430000|2022-04-05 22:07:10|10093.9|10085.9|10090.6|10086.6|10093.9|10087.4|10090.6|10084.4|3
1649196440000|2022-04-05 22:07:20|10090.9|10086.9|10090.9|10086.9|10092.7|10086.9|10090.4|10084.4|6
1649196450000|2022-04-05 22:07:30|10091.4|10087.4|10089.4|10085.4|10092.7|10087.4|10089.4|10084.7|11
1649196460000|2022-04-05 22:07:40|10089|10085|10086.4|10082.4|10089|10085|10086.4|10082.4|2
1649196470000|2022-04-05 22:07:50|10083.9|10079.9|10081.2|10077.2|10085|10079.9|10081.2|10076.4|9
1649196480000|2022-04-05 22:08:00|10082.7|10074.7|10081.9|10077.9|10084.7|10078.9|10080.9|10074.7|3
1649196490000|2022-04-05 22:08:10|10084.4|10076.4|10081.4|10077.4|10084.4|10078.9|10080.9|10075.9|14
1649196500000|2022-04-05 22:08:20|10080.4|10076.4|10081.9|10073.9|10081.9|10076.4|10078.9|10073.9|4
1649196510000|2022-04-05 22:08:30|10081.4|10073.4|10082.4|10074.4|10083.2|10077.9|10079.9|10073.4|1
1649196520000|2022-04-05 22:08:40|10080.9|10076.9|10081.4|10077.4|10081.4|10077.4|10080.9|10076.9|0
1649196530000|2022-04-05 22:08:50|10085.4|10076.6|10084.9|10076.9|10085.4|10077.4|10082.9|10074.9|5
1649196540000|2022-04-05 22:09:00|10084.7|10076.7|10084.4|10076.4|10084.9|10076.9|10084.4|10076.4|0
1649196550000|2022-04-05 22:09:10|10083.7|10079.7|10084.4|10076.4|10085.9|10081.9|10081.6|10075.4|11
1649196560000|2022-04-05 22:09:20|10082.9|10078.9|10083.9|10079.9|10085.4|10079.9|10082.2|10076.4|2
1649196570000|2022-04-05 22:09:30|10084.4|10080.4|10082.9|10078.9|10084.9|10080.9|10082.4|10078.4|4
1649196580000|2022-04-05 22:09:40|10083.4|10079.4|10081.9|10077.9|10083.4|10079.4|10081.9|10077.9|1
1649196590000|2022-04-05 22:09:50|10081.4|10077.4|10080.4|10076.4|10081.4|10077.4|10080.4|10076.4|0
1649196600000|2022-04-05 22:10:00|10080.9|10076.9|10079.9|10075.9|10080.9|10076.9|10079.9|10075.9|2
1649196610000|2022-04-05 22:10:10|10080.4|10076.4|10077.9|10073.9|10080.4|10076.4|10077.9|10073.9|3
1649196620000|2022-04-05 22:10:20|||||||||1
1649196630000|2022-04-05 22:10:30|||||||||3
1649196640000|2022-04-05 22:10:40|10077.6|10073.6|10077.4|10073.4|10077.6|10073.6|10077.4|10073.4|1
1649196650000|2022-04-05 22:10:50|10076.6|10072.6|10076.6|10072.6|10076.6|10072.6|10076.6|10072.6|1
1649196660000|2022-04-05 22:11:00|10076.9|10072.9|10076.4|10068.4|10076.9|10072.9|10072.2|10067.2|2
1649196670000|2022-04-05 22:11:10|10073.9|10069.9|10075.9|10071.9|10078.2|10071.9|10073.1|10069.1|4
1649196680000|2022-04-05 22:11:20|10075.7|10071.7|10075.4|10071.4|10075.7|10071.7|10075.4|10071.4|0
1649196690000|2022-04-05 22:11:30|10075.1|10071.1|10075.4|10071.4|10075.4|10071.4|10074.9|10070.9|3
1649196710000|2022-04-05 22:11:50|10075.8|10067.8|10075.8|10067.8|10075.8|10067.8|10075.1|10067.1|0
1649196720000|2022-04-05 22:12:00|10075.4|10067.4|10074.7|10066.7|10075.4|10067.4|10074.7|10066.7|13
1649196730000|2022-04-05 22:12:10|10072.9|10068.9|10078.4|10074.4|10078.4|10074.4|10072.2|10066.3|5
1649196740000|2022-04-05 22:12:20|10079.4|10075.4|10080.2|10072.2|10080.2|10075.9|10078.4|10072.2|0
1649196750000|2022-04-05 22:12:30|10079.9|10071.9|10079.9|10071.9|10079.9|10071.9|10079.9|10071.9|0
1649196760000|2022-04-05 22:12:40|10078.4|10074.4|10076.9|10072.9|10079.2|10075.2|10076.9|10072.9|1
1649196770000|2022-04-05 22:12:50|10072.9|10068.9|10073.9|10065.9|10073.9|10068.9|10072.9|10065.9|10
1649196780000|2022-04-05 22:13:00|10074.4|10066.4|10071.7|10067.7|10074.4|10067.7|10071.4|10064.9|1
1649196790000|2022-04-05 22:13:10|10071.9|10067.9|10073.4|10069.4|10075.7|10069.4|10071.9|10067.7|2
1649196800000|2022-04-05 22:13:20|10075.6|10067.6|10076.7|10068.7|10076.7|10068.7|10075.6|10067.6|1
1649196810000|2022-04-05 22:13:30|10074.4|10070.4|10079.2|10071.2|10079.7|10071.7|10073.8|10068.4|3
1649196820000|2022-04-05 22:13:40|10078.7|10070.7|10075.7|10071.7|10078.7|10071.7|10073.7|10069.5|5
1649196840000|2022-04-05 22:14:00|10075.4|10071.4|10075.2|10071.2|10075.4|10071.4|10075.2|10071.2|0
1649196850000|2022-04-05 22:14:10|10074.9|10070.9|10076.4|10072.4|10076.9|10072.9|10074.9|10070.9|2
1649196860000|2022-04-05 22:14:20|10076.7|10072.7|10077.2|10073.2|10077.2|10073.2|10076.7|10072.7|0
1649196870000|2022-04-05 22:14:30|10076.7|10072.7|10076.7|10072.7|10076.7|10072.7|10076.4|10072.4|0
1649196880000|2022-04-05 22:14:40|10076.2|10072.2|10076.2|10072.2|10076.2|10072.2|10076.2|10072.2|0
1649196890000|2022-04-05 22:14:50|10074.7|10066.7|10074.7|10066.7|10074.7|10066.7|10074.7|10066.7|3
1649196900000|2022-04-05 22:15:00|10072.4|10068.4|10069.7|10065.7|10073.7|10068.4|10069.7|10065.7|4
1649196910000|2022-04-05 22:15:10|10069.9|10065.9|10069.2|10065.2|10070.2|10066.2|10069.2|10065.2|0
1649196920000|2022-04-05 22:15:20|10068.9|10064.9|10070.2|10062.2|10070.5|10064.9|10063.4|10057.7|16
1649196930000|2022-04-05 22:15:30|10069.9|10061.9|10068.4|10064.4|10071.7|10065.2|10067.7|10061.9|5
1649196940000|2022-04-05 22:15:40|10068.2|10064.2|10067.4|10063.4|10068.2|10064.2|10067.4|10063.4|1
1649196950000|2022-04-05 22:15:50|10066.7|10062.7|10070.7|10062.7|10071.2|10063.6|10066.7|10062.7|2
1649196960000|2022-04-05 22:16:00|10069.2|10065.2|10071.7|10063.7|10071.7|10065.2|10069.2|10063.7|0
1649196970000|2022-04-05 22:16:10|10072.2|10064.2|10072.2|10064.2|10072.2|10064.2|10072.2|10064.2|2
1649196980000|2022-04-05 22:16:20|10071.2|10063.2|10071.2|10063.2|10071.2|10063.2|10071.2|10063.2|3
1649196990000|2022-04-05 22:16:30|10070.7|10062.7|10070.7|10062.7|10070.7|10062.7|10070.7|10062.7|0
1649197000000|2022-04-05 22:16:40|10068.4|10064.4|10067.6|10063.6|10068.4|10064.4|10067.6|10063.6|0
1649197010000|2022-04-05 22:16:50|10067.8|10063.8|10067.8|10063.8|10067.8|10063.8|10067.8|10063.8|0
1649197020000|2022-04-05 22:17:00|10068.1|10064.1|10069.1|10065.1|10069.6|10065.6|10068.1|10064.1|0
1649197040000|2022-04-05 22:17:20|10068.6|10064.6|10069.1|10065.1|10069.1|10065.1|10068.6|10064.6|1
1649197060000|2022-04-05 22:17:40|10068.7|10064.7|10068.1|10064.1|10068.7|10064.7|10068.1|10064.1|0
1649197070000|2022-04-05 22:17:50|10068.9|10064.9|10068.9|10064.9|10068.9|10064.9|10068.9|10064.9|1
1649197080000|2022-04-05 22:18:00|10068.1|10064.1|10068.6|10064.6|10068.6|10064.6|10068.1|10064.1|1
1649197090000|2022-04-05 22:18:10|10069.1|10065.1|10069.9|10065.9|10069.9|10065.9|10069.1|10065.1|0
1649197100000|2022-04-05 22:18:20|10070.1|10066.1|10071.1|10067.1|10071.1|10067.1|10070.1|10066.1|3
1649197110000|2022-04-05 22:18:30|10071.4|10067.4|10069.1|10065.1|10071.4|10067.4|10069.1|10065.1|2
1649197120000|2022-04-05 22:18:40|10069.6|10061.6|10069.1|10061.1|10069.6|10061.6|10069.1|10061.1|0
1649197130000|2022-04-05 22:18:50|10069.4|10061.4|10069.4|10061.4|10069.4|10061.4|10069.4|10061.4|0
1649197140000|2022-04-05 22:19:00|10068.1|10064.1|10068.1|10064.1|10068.1|10064.1|10068.1|10064.1|0
1649197150000|2022-04-05 22:19:10|10067.6|10063.6|10069.1|10061.1|10069.1|10063.6|10067.6|10061.1|3
1649197160000|2022-04-05 22:19:20|10068.6|10060.6|10068.6|10060.6|10069.1|10061.1|10068.6|10060.6|1
1649197170000|2022-04-05 22:19:30|10068.9|10060.9|10068.6|10060.6|10068.9|10060.9|10068.6|10060.6|1
1649197180000|2022-04-05 22:19:40|10066.4|10062.4|10066.1|10062.1|10066.4|10062.4|10066.1|10062.1|0
1649197190000|2022-04-05 22:19:50|10066.7|10062.7|10064.7|10060.7|10066.7|10062.7|10064.7|10060.7|4
1649197200000|2022-04-05 22:20:00|10064.1|10060.1|10064.1|10060.1|10064.1|10060.1|10064.1|10060.1|0
1649197210000|2022-04-05 22:20:10|10064.6|10060.6|10064.1|10060.1|10064.6|10060.6|10064.1|10060.1|1
1649197220000|2022-04-05 22:20:20|10064.4|10060.4|10063.6|10059.6|10064.6|10060.6|10063.6|10059.6|4
1649197230000|2022-04-05 22:20:30|10063.4|10059.4|10060.6|10056.6|10063.4|10059.4|10060.6|10056.6|3
1649197240000|2022-04-05 22:20:40|10062.2|10054.2|10061.1|10053.1|10062.2|10054.2|10061.1|10053.1|5
1649197250000|2022-04-05 22:20:50|10061.4|10053.4|10061.6|10053.6|10061.6|10053.6|10061.1|10053.1|0
1649197260000|2022-04-05 22:21:00|10061.4|10053.4|10061.7|10053.7|10061.7|10056.1|10059.6|10053.1|3
1649197270000|2022-04-05 22:21:10|10061.1|10053.1|10042.2|10038.2|10061.1|10054.4|10042.2|10036.7|60
1649197280000|2022-04-05 22:21:20|10044.2|10036.2|10039|10031|10044.2|10036.2|10034.4|10028.4|46
1649197290000|2022-04-05 22:21:30|10039.2|10031.2|10036|10032|10039.5|10032.2|10036|10029.5|8
1649197300000|2022-04-05 22:21:40|10036.2|10032.2|10041.3|10033.3|10047.5|10040.5|10036.2|10032.2|38
1649197310000|2022-04-05 22:21:50|10042.1|10034.1|10038.5|10034.5|10043.5|10037|10037.4|10031.2|6
1649197320000|2022-04-05 22:22:00|10038.2|10034.2|10042.5|10034.5|10042.5|10036|10037.7|10031.5|8
1649197340000|2022-04-05 22:22:20|10042.2|10034.2|10040.5|10036.5|10042.2|10037|10040|10034.2|1
1649197350000|2022-04-05 22:22:30|10040.2|10036.2|10040.5|10036.5|10040.5|10036.5|10040.2|10036.2|2
1649197360000|2022-04-05 22:22:40|10040.2|10036.2|10040.5|10036.5|10040.5|10036.5|10040.2|10036.2|1
1649197370000|2022-04-05 22:22:50|10040.2|10036.2|10040.5|10036.5|10041.7|10036.5|10039.7|10033.7|2
1649197390000|2022-04-05 22:23:10|10040.2|10036.2|10039.9|10035.9|10040.2|10036.2|10039.9|10035.9|2
1649197400000|2022-04-05 22:23:20|10043.4|10035.4|10045.4|10037.4|10045.4|10039.5|10042.1|10035.4|8
1649197410000|2022-04-05 22:23:30|10045.2|10037.2|10043.4|10039.4|10045.2|10039.4|10043.1|10036.9|1
1649197420000|2022-04-05 22:23:40|10043.1|10039.1|10043.9|10039.9|10045.9|10039.9|10043.1|10037.6|1
1649197430000|2022-04-05 22:23:50|10045.9|10041.9|10046.2|10042.2|10046.2|10042.2|10045.9|10041.9|2
1649197440000|2022-04-05 22:24:00|10047.2|10043.2|10055.9|10047.9|10055.9|10050.9|10047.2|10043.2|16
1649197450000|2022-04-05 22:24:10|10054.4|10050.4|10054.9|10046.9|10055.9|10050.4|10051.4|10046.5|9
1649197460000|2022-04-05 22:24:20|10055.1|10047.1|10055.9|10047.9|10056.4|10050.1|10054.1|10047.1|5
1649197470000|2022-04-05 22:24:30|10054.8|10050.8|10054.4|10050.4|10057.2|10052.1|10054.1|10047.9|9
1649197480000|2022-04-05 22:24:40|10055.9|10047.9|10051.1|10047.1|10055.9|10048.6|10051.1|10047.1|2
1649197490000|2022-04-05 22:24:50|10050.9|10046.9|10050.4|10046.4|10050.9|10046.9|10050.4|10046.4|1
1649197500000|2022-04-05 22:25:00|10049.9|10045.9|10052.6|10044.6|10052.9|10046.1|10049.4|10044.3|5
1649197510000|2022-04-05 22:25:10|10051.1|10047.1|10053.2|10045.2|10053.2|10047.4|10051.1|10044.9|4
1649197520000|2022-04-05 22:25:20|10052.9|10044.9|10052.9|10044.9|10053.2|10047.4|10051.4|10044.9|1
1649197530000|2022-04-05 22:25:30|10052.6|10044.6|10052.2|10044.2|10052.6|10044.6|10052.2|10044.2|1
1649197540000|2022-04-05 22:25:40|10052.4|10044.4|10051.9|10043.9|10052.4|10047.5|10051.5|10043.9|2
1649197550000|2022-04-05 22:25:50|10049.4|10045.4|10051.9|10043.9|10051.9|10045.4|10049.4|10043.9|0
1649197560000|2022-04-05 22:26:00|||||||||1
1649197570000|2022-04-05 22:26:10|10049.7|10045.7|10046.9|10038.9|10049.7|10045.7|10046.9|10038.9|6
1649197580000|2022-04-05 22:26:20|10047.2|10039.2|10047.9|10039.9|10047.9|10039.9|10047.2|10039.2|0
1649197590000|2022-04-05 22:26:30|10045.7|10041.7|10044.4|10040.4|10045.7|10041.7|10044.4|10040.4|0
1649197600000|2022-04-05 22:26:40|10044.9|10040.9|10045.4|10041.4|10045.7|10041.7|10044.9|10040.9|1
1649197610000|2022-04-05 22:26:50|10046.2|10042.2|10049.2|10045.2|10050.2|10045.2|10045.7|10041.7|3
1649197620000|2022-04-05 22:27:00|10048.7|10044.7|10048.7|10044.7|10048.7|10044.7|10048.7|10044.7|0
1649197640000|2022-04-05 22:27:20|10048.9|10044.9|10049.7|10045.7|10049.7|10045.7|10048.9|10044.9|1
1649197650000|2022-04-05 22:27:30|10049.9|10045.9|10050.2|10046.2|10050.2|10046.2|10049.9|10045.9|0
1649197660000|2022-04-05 22:27:40|10050.6|10046.6|10053.2|10049.2|10053.2|10049.2|10050.6|10046.6|3
1649197680000|2022-04-05 22:28:00|10052.5|10048.5|10051.7|10047.7|10052.5|10048.5|10051.7|10047.7|6
1649197690000|2022-04-05 22:28:10|10051.1|10047.1|10049.7|10045.7|10051.1|10047.1|10049.7|10045.7|1
1649197700000|2022-04-05 22:28:20|10049.9|10045.9|10050.2|10046.2|10050.2|10046.2|10049.9|10045.9|1
1649197710000|2022-04-05 22:28:30|10051.3|10047.3|10053|10049|10055.7|10049.9|10051.3|10047.3|9
1649197720000|2022-04-05 22:28:40|10051.7|10047.7|10051.7|10047.7|10051.7|10047.7|10051.7|10047.7|0
1649197730000|2022-04-05 22:28:50|10050.5|10046.5|10052.9|10044.9|10052.9|10046.5|10050.5|10044.9|3
1649197740000|2022-04-05 22:29:00|10050.5|10046.5|10049.4|10041.4|10050.5|10046.5|10049.2|10041.4|2
1649197750000|2022-04-05 22:29:10|10048.7|10040.7|10048.9|10044.9|10048.9|10044.9|10046.2|10040.7|1
1649197760000|2022-04-05 22:29:20|10048.7|10044.7|10048.2|10044.2|10048.7|10044.7|10048.2|10044.2|0
1649197770000|2022-04-05 22:29:30|10047.9|10043.9|10047.9|10043.9|10047.9|10043.9|10047.9|10043.9|0
1649197780000|2022-04-05 22:29:40|10045.4|10041.4|10049.9|10045.9|10049.9|10045.9|10044.7|10040.7|7
1649197800000|2022-04-05 22:30:00|10049.7|10045.7|10042.2|10038.2|10049.7|10045.7|10041.7|10037.7|10
1649197810000|2022-04-05 22:30:10|10043.2|10039.2|10038.4|10034.4|10044.7|10039.2|10038.4|10034.4|11
1649197820000|2022-04-05 22:30:20|10038|10034|10037.2|10033.2|10039.9|10035.9|10036.4|10032.4|8
1649197830000|2022-04-05 22:30:30|10037.4|10033.4|10035.4|10031.4|10037.4|10033.4|10035.4|10031.4|8
1649197840000|2022-04-05 22:30:40|10034.9|10030.9|10034.4|10030.4|10036|10030.9|10031.9|10027.4|13
1649197850000|2022-04-05 22:30:50|10034.9|10030.9|10031.9|10027.9|10035.4|10030.9|10031.9|10026.6|3
1649197860000|2022-04-05 22:31:00|10032.2|10028.2|10031.9|10023.9|10036|10030.4|10028.9|10023.4|18
1649197870000|2022-04-05 22:31:10|10032.9|10024.9|10030.9|10026.9|10033.9|10026.9|10030.9|10024.9|3
1649197880000|2022-04-05 22:31:20|10033.2|10025.2|10033.9|10025.9|10033.9|10027.7|10030.3|10025.2|8
1649197890000|2022-04-05 22:31:30|10034.4|10026.4|10034.4|10026.4|10034.4|10029.4|10032.7|10026.4|2
1649197900000|2022-04-05 22:31:40|10032.9|10028.9|10033.4|10025.4|10034.4|10029.4|10030.9|10025.2|10
1649197910000|2022-04-05 22:31:50|10031.7|10027.7|10034.9|10026.9|10034.9|10028.9|10031.7|10026.2|4
1649197920000|2022-04-05 22:32:00|10035.4|10027.4|10035.4|10027.4|10035.4|10027.4|10035.4|10027.4|0
1649197930000|2022-04-05 22:32:10|10033.9|10029.9|10040.4|10036.4|10040.4|10036.4|10033.9|10029.9|15
1649197940000|2022-04-05 22:32:20|10041.9|10033.9|10040.2|10036.2|10042.2|10038.2|10039.9|10032.5|6
1649197950000|2022-04-05 22:32:30|10040.5|10036.5|10040.5|10036.5|10043.7|10037.9|10040.5|10035.7|3
1649197980000|2022-04-05 22:33:00|10040.7|10036.7|10042|10038|10042|10038|10040.4|10036.4|5
1649197990000|2022-04-05 22:33:10|10042.2|10038.2|10042.2|10038.2|10042.2|10038.2|10042.2|10038.2|1
1649198000000|2022-04-05 22:33:20|10042.4|10038.4|10043.5|10039.5|10043.5|10039.5|10042.4|10038.4|3
1649198010000|2022-04-05 22:33:30|10043.7|10039.7|10044.7|10036.7|10044.7|10040.2|10042.7|10036.7|3
1649198020000|2022-04-05 22:33:40|10043.2|10039.2|10042.7|10038.7|10043.2|10039.2|10042.7|10038.7|0
1649198030000|2022-04-05 22:33:50|10041.9|10037.9|10041.2|10037.2|10041.9|10037.9|10041.2|10037.2|0
1649198040000|2022-04-05 22:34:00|10041.5|10037.5|10043.2|10035.2|10043.2|10037.5|10041.5|10035.2|0
1649198050000|2022-04-05 22:34:10|10041.5|10037.5|10041.5|10037.5|10041.5|10037.5|10041.5|10037.5|0
1649198070000|2022-04-05 22:34:30|10043.2|10035.2|10036|10032|10043.2|10037.5|10036|10032|5
1649198080000|2022-04-05 22:34:40|10035|10031|10032|10028|10035|10031|10032|10028|5
1649198090000|2022-04-05 22:34:50|10031.7|10027.7|10037.2|10033.2|10038|10034|10030.9|10023.7|15
1649198100000|2022-04-05 22:35:00|10037.7|10033.7|10036.7|10032.7|10041.2|10033.9|10036.7|10031.5|5
1649198110000|2022-04-05 22:35:10|10037|10033|10035.5|10031.5|10037|10033|10035.5|10031.5|0
1649198120000|2022-04-05 22:35:20|10037.1|10029.1|10035.2|10031.2|10037.1|10031.2|10035.2|10028.2|1
1649198130000|2022-04-05 22:35:30|10034.7|10030.7|10037.2|10029.2|10038.2|10030.7|10034.2|10028.2|16
1649198140000|2022-04-05 22:35:40|10037.5|10029.5|10038.4|10030.4|10038.4|10030.4|10037.5|10029.5|0
1649198150000|2022-04-05 22:35:50|10039.5|10031.5|10037|10033|10039.5|10033|10037|10031.5|0
1649198160000|2022-04-05 22:36:00|10039.2|10031.2|10037|10033|10039.5|10033.3|10037|10031.2|0
1649198170000|2022-04-05 22:36:10|10038.3|10030.3|10035|10031|10038.3|10031.8|10035|10029.2|3
1649198190000|2022-04-05 22:36:30|10034.3|10030.3|10034.3|10030.3|10034.3|10030.3|10034.3|10030.3|2
1649198200000|2022-04-05 22:36:40|10032.7|10028.7|10032.2|10028.2|10034.2|10028.7|10031.7|10026.2|3
1649198210000|2022-04-05 22:36:50|10031.7|10027.7|10029|10025|10031.7|10027.7|10029|10023.2|2
1649198220000|2022-04-05 22:37:00|10028.7|10024.7|10028.5|10024.5|10030.2|10024.7|10027.7|10022|2
1649198230000|2022-04-05 22:37:10|10028.7|10024.7|10031|10027|10031.5|10027|10027.3|10021.3|6
1649198240000|2022-04-05 22:37:20|10033.4|10025.4|10034.2|10026.2|10034.5|10028.5|10032.5|10025.4|1
1649198250000|2022-04-05 22:37:30|10031.2|10027.2|10034.2|10026.2|10034.2|10027.8|10031.2|10026.2|2
1649198260000|2022-04-05 22:37:40|10032.7|10028.7|10033.2|10029.2|10033.2|10029.2|10032.7|10028.7|0
1649198270000|2022-04-05 22:37:50|10032.7|10028.7|10036.5|10032.5|10038|10032.5|10032.7|10028.7|12
1649198280000|2022-04-05 22:38:00|10036.2|10032.2|10036.5|10032.5|10038.7|10032.5|10036.2|10030|2
1649198310000|2022-04-05 22:38:30|10038.2|10030.2|10032.2|10028.2|10038.2|10030.6|10032.2|10028.2|5
1649198320000|2022-04-05 22:38:40|10032|10028|10028.7|10024.7|10032|10028|10028.7|10024.7|2
1649198330000|2022-04-05 22:38:50|10028.2|10024.2|10028|10024|10028.2|10024.2|10027.7|10023.7|2
1649198340000|2022-04-05 22:39:00|10028.2|10024.2|10030.7|10026.7|10031|10026.7|10028.2|10022.2|3
1649198350000|2022-04-05 22:39:10|10033.4|10025.4|10034.7|10026.7|10034.9|10026.9|10033.4|10025.4|2
1649198360000|2022-04-05 22:39:20|10035.2|10027.2|10035.5|10027.5|10035.5|10027.5|10035.2|10027.2|1
1649198370000|2022-04-05 22:39:30|10035|10027|10032.5|10028.5|10035|10028.5|10032.5|10026.2|1
1649198380000|2022-04-05 22:39:40|10032.2|10028.2|10031.2|10027.2|10032.2|10028.2|10031.2|10027.2|0
1649198390000|2022-04-05 22:39:50|10034.2|10026.2|10031.7|10027.7|10034.2|10028.2|10031.7|10026.2|2
1649198400000|2022-04-05 22:40:00|10033.2|10025.2|10024.7|10020.7|10033.2|10025.9|10024.7|10020.7|14
1649198410000|2022-04-05 22:40:10|10024.5|10020.5|10023.7|10019.7|10024.5|10020.5|10023.7|10019.7|1
1649198420000|2022-04-05 22:40:20|10023.2|10019.2|10027.5|10019.5|10028.3|10024.3|10023.2|10019.2|11
1649198430000|2022-04-05 22:40:30|10028.5|10024.5|10028|10020|10028.5|10024.5|10028|10020|4
1649198440000|2022-04-05 22:40:40|10028.2|10020.2|10026.7|10022.7|10028.2|10022.7|10026.7|10020.2|0
1649198450000|2022-04-05 22:40:50|10031.2|10023.2|10046.2|10038.2|10048.1|10040.1|10031.2|10023.2|22
1649198460000|2022-04-05 22:41:00|10045.7|10037.7|10045.2|10037.2|10046|10038|10045.2|10037.2|7
1649198470000|2022-04-05 22:41:10|10045.4|10037.4|10043.7|10035.7|10045.4|10037.4|10043.7|10035.7|2
1649198480000|2022-04-05 22:41:20|10044.5|10036.5|10044.7|10036.7|10044.7|10036.7|10044.2|10036.2|2
1649198490000|2022-04-05 22:41:30|10042.9|10038.9|10046.2|10042.2|10046.2|10042.2|10042.9|10038|5
1649198500000|2022-04-05 22:41:40|10049.1|10041.1|10048.9|10040.9|10051.7|10045.7|10048.9|10040.9|5
1649198510000|2022-04-05 22:41:50|10046.9|10042.9|10045.7|10041.7|10049.2|10045.2|10044.7|10040.7|7
1649198520000|2022-04-05 22:42:00|10045.2|10041.2|10044.7|10040.7|10045.2|10041.2|10044.7|10040.7|0
1649198530000|2022-04-05 22:42:10|10044.9|10040.9|10040.2|10032.2|10044.9|10040.9|10040.2|10032.2|5
1649198550000|2022-04-05 22:42:30|10031.3|10023.3|10032|10024|10032.7|10025.3|10027.7|10022.5|39
1649198560000|2022-04-05 22:42:40|10032.2|10024.2|10031.7|10023.7|10032.2|10024.2|10031.5|10023.5|3
1649198570000|2022-04-05 22:42:50|10034.7|10026.7|10032.2|10028.2|10034.9|10028.2|10028.7|10023.7|12
1649198580000|2022-04-05 22:43:00|10035.1|10027.1|10038.2|10030.2|10038.2|10030.2|10035.1|10027.1|1
1649198590000|2022-04-05 22:43:10|10036|10032|10035.7|10031.7|10036|10032|10035.7|10031.7|2
1649198600000|2022-04-05 22:43:20|10031.2|10027.2|10031.2|10027.2|10031.2|10027.2|10031.2|10027.2|1
1649198610000|2022-04-05 22:43:30|10030.4|10026.4|10028.7|10024.7|10030.4|10026.4|10028.7|10024.7|2
1649198620000|2022-04-05 22:43:40|10030.6|10026.6|10042.2|10034.2|10042.2|10036.7|10030.6|10026.6|8
1649198630000|2022-04-05 22:43:50|10034.2|10030.2|10033.5|10025.5|10034.8|10030.2|10030.2|10025.5|8
1649198640000|2022-04-05 22:44:00|10033.2|10025.2|10033.2|10025.2|10033.2|10025.2|10032.7|10024.7|1
1649198650000|2022-04-05 22:44:10|10031.7|10027.7|10031.2|10027.2|10031.7|10027.7|10031.2|10027.2|1
1649198660000|2022-04-05 22:44:20|10031.7|10027.7|10030.7|10026.7|10032.2|10028.2|10030.7|10026.7|1
1649198670000|2022-04-05 22:44:30|10031.2|10027.2|10031.7|10027.7|10031.7|10027.7|10031.2|10027.2|4
1649198680000|2022-04-05 22:44:40|10032.7|10028.7|10036.2|10028.2|10036.2|10029.7|10032.7|10027.9|4
1649198690000|2022-04-05 22:44:50|10036.7|10028.7|10036.2|10032.2|10036.7|10032.7|10035.6|10028.7|2
1649198700000|2022-04-05 22:45:00|10035.8|10031.8|10036.7|10032.7|10036.7|10032.7|10035.8|10031.8|2
1649198710000|2022-04-05 22:45:10|10036.2|10032.2|10036.2|10032.2|10036.2|10032.2|10036.2|10032.2|0
1649198740000|2022-04-05 22:45:40|10035.2|10031.2|10035.2|10031.2|10035.2|10031.2|10035.2|10031.2|1
1649198750000|2022-04-05 22:45:50|10035.4|10031.4|10036.5|10032.5|10036.5|10032.5|10035.4|10031.4|2
1649198760000|2022-04-05 22:46:00|10036.2|10032.2|10036.2|10032.2|10036.2|10032.2|10036.2|10032.2|1
1649198770000|2022-04-05 22:46:10|10037.3|10033.3|10038.2|10034.2|10038.2|10034.2|10037.3|10033.3|1
1649198790000|2022-04-05 22:46:30|10037.9|10033.9|10037.9|10033.9|10037.9|10033.9|10037.9|10033.9|0
1649198800000|2022-04-05 22:46:40|10037.1|10033.1|10036.9|10032.9|10037.1|10033.1|10036.4|10032.4|1
1649198820000|2022-04-05 22:47:00|10037.2|10033.2|10036.9|10032.9|10037.2|10033.2|10036.9|10032.9|2
1649198830000|2022-04-05 22:47:10|10041.4|10033.4|10041.9|10033.9|10041.9|10033.9|10041.4|10033.4|4
1649198840000|2022-04-05 22:47:20|10042.2|10034.2|10039.4|10035.4|10042.2|10035.9|10039.4|10034.2|1
1649198860000|2022-04-05 22:47:40|10039.7|10035.7|10041.4|10037.4|10041.4|10037.4|10039.7|10035.7|2
1649198870000|2022-04-05 22:47:50|10042.1|10038.1|10041.4|10037.4|10042.1|10038.1|10041.4|10037.4|1
1649198890000|2022-04-05 22:48:10|10041.7|10037.7|10041.7|10037.7|10041.7|10037.7|10041.7|10037.7|0
1649198910000|2022-04-05 22:48:30|10041.2|10037.2|10040.7|10036.7|10041.2|10037.2|10040.7|10036.7|3
1649198920000|2022-04-05 22:48:40|10040.5|10036.5|10040.2|10036.2|10040.5|10036.5|10040.2|10036.2|1
1649198930000|2022-04-05 22:48:50|10039.9|10035.9|10039.9|10035.9|10039.9|10035.9|10039.9|10035.9|2
1649198940000|2022-04-05 22:49:00|10039.7|10035.7|10039.7|10035.7|10039.7|10035.7|10039|10035|2
1649198950000|2022-04-05 22:49:10|10037.8|10033.8|10037.7|10033.7|10037.8|10033.8|10036.7|10032.7|3
1649198960000|2022-04-05 22:49:20|10038.2|10034.2|10039.2|10035.2|10039.2|10035.2|10038.2|10034.2|0
1649198970000|2022-04-05 22:49:30|10040.5|10036.5|10041.2|10037.2|10041.2|10037.2|10040.5|10036.5|0
1649198990000|2022-04-05 22:49:50|10041.7|10037.7|10041|10037|10041.7|10037.7|10041|10037|2
1649199000000|2022-04-05 22:50:00|10040.7|10036.7|10040.7|10036.7|10040.7|10036.7|10040.7|10036.7|1
1649199030000|2022-04-05 22:50:30|10040.3|10036.3|10040.2|10032.2|10040.3|10036.3|10038.6|10032.2|3
1649199040000|2022-04-05 22:50:40|10039.2|10035.2|10038.6|10034.6|10040.7|10035.2|10038.6|10032.2|2
1649199050000|2022-04-05 22:50:50|10039.2|10035.2|10037.2|10033.2|10039.2|10035.2|10037.2|10033.2|1
1649199070000|2022-04-05 22:51:10|10037.4|10033.4|10037.4|10033.4|10037.4|10033.4|10037.4|10033.4|0
1649199080000|2022-04-05 22:51:20|10037.2|10033.2|10037.2|10033.2|10037.2|10033.2|10037.2|10033.2|1
1649199090000|2022-04-05 22:51:30|10028.7|10024.7|10028.2|10024.2|10028.7|10024.7|10028|10024|14
1649199100000|2022-04-05 22:51:40|10028.4|10024.4|10028.2|10024.2|10028.7|10024.7|10028.2|10024.2|2
1649199110000|2022-04-05 22:51:50|10027.9|10023.9|10028.2|10024.2|10028.2|10024.2|10027.7|10023.7|1
1649199120000|2022-04-05 22:52:00|10027.9|10023.9|10028.2|10024.2|10028.2|10024.2|10027.7|10023.7|2
1649199130000|2022-04-05 22:52:10|10029|10025|10032.1|10024.1|10032.9|10027.4|10029|10024.1|4
1649199140000|2022-04-05 22:52:20|10032.4|10024.4|10029.6|10025.6|10032.6|10026.9|10029.6|10024.4|0
1649199160000|2022-04-05 22:52:40|||||||||1
1649199180000|2022-04-05 22:53:00|10029.4|10025.4|10029.1|10025.1|10029.4|10025.4|10029.1|10025.1|1
1649199190000|2022-04-05 22:53:10|10029.6|10025.6|10029.1|10025.1|10029.6|10025.6|10029.1|10025.1|1
1649199210000|2022-04-05 22:53:30|10028.9|10024.9|10028.6|10024.6|10028.9|10024.9|10028.6|10024.6|0
1649199220000|2022-04-05 22:53:40|10029.1|10025.1|10028.1|10024.1|10029.1|10025.1|10028.1|10024.1|2
1649199240000|2022-04-05 22:54:00|10027.9|10023.9|10026.6|10022.6|10027.9|10023.9|10026.6|10022.6|1
1649199280000|2022-04-05 22:54:40|10029.1|10025.1|10029.1|10025.1|10029.1|10025.1|10028.7|10024.7|4
1649199290000|2022-04-05 22:54:50|||||||||1
1649199330000|2022-04-05 22:55:30|10030.6|10022.6|10026.6|10022.6|10030.6|10023.7|10026.6|10022.6|8
1649199350000|2022-04-05 22:55:50|10026.9|10022.9|10027.1|10023.1|10027.1|10023.1|10026.9|10022.9|1
1649199370000|2022-04-05 22:56:10|10026.6|10022.6|10025.6|10021.6|10026.6|10022.6|10025.6|10021.6|1
1649199380000|2022-04-05 22:56:20|10025.4|10021.4|10014.4|10006.4|10025.6|10021.6|10013.7|10006.2|43
1649199390000|2022-04-05 22:56:30|10011.3|10007.3|10009.9|10005.9|10012.9|10007.3|10009.7|10004.2|19
1649199400000|2022-04-05 22:56:40|10010.2|10006.2|10013.7|10005.7|10013.7|10006.5|10008.7|10004.6|16
1649199410000|2022-04-05 22:56:50|10012|10008|10023.5|10015.5|10023.9|10015.9|10012|10008|23
1649199420000|2022-04-05 22:57:00|10023.2|10015.2|10019.7|10015.7|10023.5|10015.7|10019.7|10014.1|1
1649199430000|2022-04-05 22:57:10|10020.5|10012.5|10018.9|10010.9|10020.5|10012.5|10018.9|10010.9|1
1649199440000|2022-04-05 22:57:20|10017.1|10013.1|10018.9|10010.9|10018.9|10013.1|10017.1|10010.9|0
1649199450000|2022-04-05 22:57:30|10016.7|10012.7|10015.9|10011.9|10016.7|10012.7|10015.6|10011.6|1
1649199460000|2022-04-05 22:57:40|10013.9|10009.9|10016.2|10008.2|10016.9|10011.4|10013.9|10008.2|7
1649199470000|2022-04-05 22:57:50|10015.7|10007.7|10012|10004|10015.7|10007.7|10009.8|10004|28
1649199480000|2022-04-05 22:58:00|10012.2|10004.2|10009.2|10005.2|10012.5|10005.2|10009.2|10004.2|3
1649199490000|2022-04-05 22:58:10|10009.5|10005.5|10008.3|10004.3|10010.2|10006.2|10008.3|10004.3|11
1649199500000|2022-04-05 22:58:20|10009.1|10005.1|10009.7|10005.7|10009.7|10005.7|10009.1|10005.1|2
1649199510000|2022-04-05 22:58:30|10010.2|10006.2|10011.2|10007.2|10014.2|10010.2|10010.2|10006.2|5
1649199520000|2022-04-05 22:58:40|||||||||1
1649199540000|2022-04-05 22:59:00|10010.9|10006.9|10009.7|10005.7|10012|10006.9|10009.7|10004|2
1649199550000|2022-04-05 22:59:10|10010.2|10006.2|10011.2|10007.2|10011.7|10007.7|10008.9|10004.9|2
1649199560000|2022-04-05 22:59:20|10011.8|10007.8|10012.2|10008.2|10013.2|10009.2|10011.8|10007.8|3
1649199570000|2022-04-05 22:59:30|10012.5|10008.5|10013.2|10009.2|10014.7|10009.2|10012.5|10006.7|0
1649199580000|2022-04-05 22:59:40|10012.7|10008.7|10011.7|10007.7|10012.7|10008.7|10011.7|10007.7|1
1649199590000|2022-04-05 22:59:50|10011.2|10007.2|10011.2|10007.2|10011.2|10007.2|10011.2|10007.2|2
1649199600000|2022-04-05 23:00:00|10010.9|10006.9|10005.2|10001.2|10012.7|10006.9|10005.2|10001.2|18
1649199610000|2022-04-05 23:00:10|10003.9|9999.9|10006.2|10002.2|10007.7|10003.2|10003.7|9999.7|5
1649199620000|2022-04-05 23:00:20|10006.5|10002.5|10008.2|10004.2|10008.2|10004.2|10006.5|10002.5|3
1649199630000|2022-04-05 23:00:30|10007.7|10003.7|10006.2|10002.2|10008|10003.7|10005.7|9999.7|1
1649199640000|2022-04-05 23:00:40|10008|10000|10008.7|10000.7|10008.7|10000.7|10007.7|9999.7|3
1649199650000|2022-04-05 23:00:50|10007.6|10003.6|10010|10006|10010.7|10006.7|10007.6|10003.6|9
1649199660000|2022-04-05 23:01:00|10009.2|10005.2|10009.7|10005.7|10009.7|10005.7|10009.2|10005.2|0
1649199670000|2022-04-05 23:01:10|10010.2|10006.2|10013.7|10005.7|10013.9|10006.2|10009.4|10005.4|3
1649199680000|2022-04-05 23:01:20|10013.9|10005.9|10018.7|10014.7|10022.4|10014.9|10013.9|10005.9|7
1649199690000|2022-04-05 23:01:30|10020.9|10012.9|10021.2|10013.2|10022.2|10018.2|10019.6|10012.9|11
1649199700000|2022-04-05 23:01:40|10021.4|10013.4|10022.2|10014.2|10022.2|10015.7|10019.7|10013.4|2
1649199710000|2022-04-05 23:01:50|10019.7|10015.7|10022.2|10014.2|10022.2|10015.7|10019.7|10014.2|1
1649199720000|2022-04-05 23:02:00|10019.7|10015.7|10024.7|10020.7|10024.7|10020.7|10019.7|10015.7|1
1649199730000|2022-04-05 23:02:10|10025.7|10017.7|10026.2|10018.2|10026.2|10021.2|10024.7|10017.7|5
1649199740000|2022-04-05 23:02:20|10025.9|10017.9|10026.2|10018.2|10026.2|10018.2|10025.7|10017.7|3
1649199750000|2022-04-05 23:02:30|10025.9|10017.9|10018.4|10014.4|10025.9|10017.9|10014.7|10010.4|11
1649199760000|2022-04-05 23:02:40|10019.1|10015.1|10019.4|10015.4|10019.4|10015.4|10019.1|10015.1|1
1649199770000|2022-04-05 23:02:50|10018.4|10014.4|10018.4|10014.4|10018.4|10014.4|10018.4|10014.4|1
1649199780000|2022-04-05 23:03:00|10017.1|10013.1|10014.9|10010.9|10017.1|10013.1|10014.7|10010.7|9
1649199790000|2022-04-05 23:03:10|10015.2|10011.2|10015.7|10011.7|10015.7|10011.7|10015.2|10011.2|1
1649199800000|2022-04-05 23:03:20|10015.9|10011.9|10020.7|10012.7|10020.7|10015.7|10015.9|10011.9|8
1649199810000|2022-04-05 23:03:30|10020.2|10012.2|10021.4|10013.4|10021.9|10014.8|10018.8|10012.2|2
1649199820000|2022-04-05 23:03:40|10021.2|10013.2|10019.7|10011.7|10021.2|10013.2|10018|10010|1
1649199830000|2022-04-05 23:03:50|10017.7|10013.7|10017.7|10013.7|10017.7|10013.7|10017.7|10013.7|0
1649199840000|2022-04-05 23:04:00|10017.9|10013.9|10017.2|10013.2|10020.2|10013.9|10017.2|10012.2|0
1649199850000|2022-04-05 23:04:10|10017.4|10013.4|10017.7|10013.7|10017.7|10013.7|10017.4|10013.4|0
1649199860000|2022-04-05 23:04:20|10020.6|10012.6|10022.7|10018.7|10022.7|10018.7|10020.6|10012.6|7
1649199870000|2022-04-05 23:04:30|10021.8|10017.8|10021.2|10013.2|10022.3|10017.8|10019.7|10013.2|6
1649199880000|2022-04-05 23:04:40|10014.4|10010.4|10015.5|10007.5|10016.9|10010.9|10008.2|10004.2|35
1649199890000|2022-04-05 23:04:50|10014.7|10006.7|10016.7|10008.7|10016.7|10009.8|10012.2|10006.7|2
1649199900000|2022-04-05 23:05:00|10016.2|10008.2|10013.7|10009.7|10016.2|10010.2|10013.7|10008.2|2
1649199910000|2022-04-05 23:05:10|10013.3|10009.3|10013.2|10009.2|10013.3|10009.3|10012.7|10008.7|2
1649199920000|2022-04-05 23:05:20|10016.7|10008.7|10016.7|10008.7|10016.7|10008.7|10016.7|10008.7|1
1649199930000|2022-04-05 23:05:30|10014.9|10010.9|10014.7|10010.7|10015.2|10011.2|10014.7|10010.7|0
1649199940000|2022-04-05 23:05:40|10014.2|10010.2|10014.2|10010.2|10014.2|10010.2|10014.2|10010.2|0
1649199970000|2022-04-05 23:06:10|10013.7|10009.7|10013.9|10009.9|10013.9|10009.9|10013.7|10009.7|1
1649200000000|2022-04-05 23:06:40|10014.2|10010.2|10014.5|10010.5|10015|10011|10014.2|10010.2|1
1649200030000|2022-04-05 23:07:10|10014.7|10010.7|10021.1|10013.1|10021.1|10014.5|10014.7|10010.7|5
1649200040000|2022-04-05 23:07:20|10021.7|10013.7|10020.2|10016.2|10021.7|10016.2|10019.2|10013.7|0
1649200050000|2022-04-05 23:07:30|10020.7|10016.7|10023.1|10019.1|10023.1|10019.1|10020.7|10016.7|1
1649200060000|2022-04-05 23:07:40|10023.6|10019.6|10018.7|10014.7|10024.6|10020.6|10018.2|10014.2|4
1649200070000|2022-04-05 23:07:50|10019.2|10015.2|10025.5|10017.5|10025.7|10017.7|10018.7|10014.7|2
1649200080000|2022-04-05 23:08:00|10025.2|10017.2|10025.7|10017.7|10025.7|10019.5|10022.9|10017.1|1
1649200090000|2022-04-05 23:08:10|10023.5|10019.5|10024.2|10020.2|10024.2|10020.2|10023.5|10019.5|1
1649200100000|2022-04-05 23:08:20|10024.4|10020.4|10024.2|10020.2|10024.7|10020.7|10024.2|10020.2|1
1649200110000|2022-04-05 23:08:30|10024|10020|10026.7|10022.7|10026.7|10022.7|10023.7|10019.7|5
1649200120000|2022-04-05 23:08:40|10027.2|10023.2|10026.4|10022.4|10027.4|10023.4|10026.2|10022.2|2
1649200130000|2022-04-05 23:08:50|10026.2|10022.2|10024.7|10020.7|10029.9|10022.7|10024.7|10019.7|5
1649200150000|2022-04-05 23:09:10|10024.9|10020.9|10025.2|10021.2|10025.2|10021.2|10024.9|10020.9|0
1649200160000|2022-04-05 23:09:20|10025.4|10021.4|10031.2|10023.2|10031.2|10023.9|10025.4|10021.4|8
1649200170000|2022-04-05 23:09:30|10032.1|10024.1|10031.7|10023.7|10032.4|10024.4|10031.5|10023.5|4
1649200180000|2022-04-05 23:09:40|10031.9|10023.9|10025.2|10021.2|10031.9|10023.9|10025|10021|6
1649200190000|2022-04-05 23:09:50|10024.9|10020.9|10022.4|10018.4|10026.2|10020.9|10022.4|10018.2|4
1649200200000|2022-04-05 23:10:00|10022.2|10018.2|10023.7|10015.7|10025|10019.2|10021.9|10015.7|3
1649200210000|2022-04-05 23:10:10|10020.2|10016.2|10020.8|10016.8|10020.8|10016.8|10019.1|10015.1|5
1649200220000|2022-04-05 23:10:20|10019.4|10015.4|10019|10015|10019.7|10015.7|10019|10015|1
1649200230000|2022-04-05 23:10:30|10018.7|10014.7|10014.7|10010.7|10018.7|10014.7|10014.7|10010.7|5
1649200240000|2022-04-05 23:10:40|10014.2|10010.2|10017.7|10009.7|10017.7|10010.2|10013.2|10009.2|10
1649200250000|2022-04-05 23:10:50|10017.2|10009.2|10017.7|10013.7|10018.4|10013.7|10012.3|10006.7|9
1649200260000|2022-04-05 23:11:00|10018.2|10010.2|10015.2|10011.2|10018.2|10013.2|10015.2|10010.2|1
1649200270000|2022-04-05 23:11:10|10015|10011|10014.2|10010.2|10015|10011|10014.2|10010.2|0
1649200280000|2022-04-05 23:11:20|10015.2|10007.2|10013.2|10005.2|10015.2|10009|10013|10005.2|1
1649200290000|2022-04-05 23:11:30|10010.5|10006.5|10009.7|10005.7|10010.5|10006.5|10009.7|10005.7|0
1649200300000|2022-04-05 23:11:40|10009.5|10005.5|10014|10006|10014.1|10007|10009.5|10005.5|2
1649200310000|2022-04-05 23:11:50|10012.2|10008.2|10012.2|10008.2|10012.2|10008.2|10012.2|10008.2|0
1649200320000|2022-04-05 23:12:00|10012.7|10008.7|10013.7|10005.7|10013.7|10008.9|10012.2|10005.7|3
1649200340000|2022-04-05 23:12:20|10013.5|10005.5|10013.2|10005.2|10013.5|10005.5|10013.2|10005.2|0
1649200350000|2022-04-05 23:12:30|10013.4|10005.4|10013.2|10005.2|10013.4|10005.4|10013.2|10005.2|0
1649200370000|2022-04-05 23:12:50|10013|10005|10013|10005|10013|10005|10013|10005|0
1649200380000|2022-04-05 23:13:00|10010.3|10006.3|10011.2|10007.2|10013|10007.2|10010.3|10005|1
1649200390000|2022-04-05 23:13:10|10011.6|10007.6|10012.2|10008.2|10012.2|10008.2|10011.6|10007.6|0
1649200400000|2022-04-05 23:13:20|10012.4|10008.4|10016.2|10012.2|10016.2|10012.2|10012.4|10008.4|6
1649200410000|2022-04-05 23:13:30|10016.7|10012.7|10017.2|10013.2|10017.2|10013.2|10016.7|10012.7|1
1649200440000|2022-04-05 23:14:00|10015.7|10011.7|10010.6|10002.6|10015.7|10011.7|10008.2|10002|20
1649200450000|2022-04-05 23:14:10|10012.2|10004.2|10011.7|10003.7|10012.2|10004.2|10011.7|10003.7|0
1649200460000|2022-04-05 23:14:20|10010.2|10006.2|10009.2|10005.2|10010.2|10006.2|10009.2|10005.2|1
1649200470000|2022-04-05 23:14:30|||||||||2
1649200480000|2022-04-05 23:14:40|10009.7|10005.7|10009.7|10005.7|10009.7|10005.7|10009.7|10005.7|2
1649200490000|2022-04-05 23:14:50|10009.2|10005.2|10012.9|10008.9|10012.9|10008.9|10009.2|10005.2|6
1649200500000|2022-04-05 23:15:00|10013.7|10009.7|10013.2|10009.2|10013.7|10009.7|10013.2|10009.2|0
1649200510000|2022-04-05 23:15:10|10013.3|10005.3|10008.2|10004.2|10013.3|10005.3|10008.2|10004.2|5
1649200530000|2022-04-05 23:15:30|10009.7|10005.7|10012|10004|10012|10005.7|10009.7|10004|2
1649200540000|2022-04-05 23:15:40|10012.2|10004.2|10010.2|10006.2|10012.2|10006.2|10009.9|10003.7|1
1649200550000|2022-04-05 23:15:50|10010.7|10006.7|10009.2|10005.2|10010.7|10006.7|10009.2|10005.2|2
1649200560000|2022-04-05 23:16:00|10010.2|10002.2|10012.7|10004.7|10012.7|10004.8|10008.8|10002.2|1
1649200570000|2022-04-05 23:16:10|10010.5|10006.5|10012.7|10004.7|10012.7|10006.5|10010.5|10004.7|1
1649200580000|2022-04-05 23:16:20|10012.9|10004.9|10012.7|10004.7|10012.9|10004.9|10012.7|10004.7|1
1649200590000|2022-04-05 23:16:30|10013.6|10008.7|10012.2|10004.2|10014.7|10008.7|10012.2|10004.2|2
1649200600000|2022-04-05 23:16:40|10012.4|10004.4|10012.3|10004.3|10012.6|10004.6|10012.3|10004.3|15
1649200610000|2022-04-05 23:16:50|10012.1|10004.1|10011.8|10003.8|10012.1|10004.1|10011.8|10003.8|0
1649200630000|2022-04-05 23:17:10|10012.1|10004.1|10012.1|10004.1|10012.1|10004.1|10012.1|10004.1|0
1649200640000|2022-04-05 23:17:20|10009.9|10005.9|10012.3|10008.3|10013.8|10009.1|10009.6|10003.6|1
1649200650000|2022-04-05 23:17:30|10013.1|10009.1|10013.3|10009.3|10013.3|10009.3|10012.6|10008.6|1
1649200660000|2022-04-05 23:17:40|10014.2|10010.2|10015.3|10011.3|10015.3|10011.3|10014.2|10010.2|1
1649200670000|2022-04-05 23:17:50|10015.1|10011.1|10018.3|10014.3|10020.8|10014.3|10014.8|10010.8|8
1649200680000|2022-04-05 23:18:00|10018.6|10014.6|10018.3|10014.3|10018.6|10014.6|10018.3|10014.3|0
1649200690000|2022-04-05 23:18:10|10018.1|10014.1|10017.3|10013.3|10018.1|10014.1|10017.3|10013.3|1
1649200700000|2022-04-05 23:18:20|10016.8|10012.8|10015.8|10011.8|10017.6|10012.8|10015.1|10009.1|1
1649200710000|2022-04-05 23:18:30|10016.3|10012.3|10016.3|10012.3|10016.3|10012.3|10016.3|10012.3|0
1649200720000|2022-04-05 23:18:40|10017.1|10013.1|10021.1|10013.1|10021.1|10014.9|10017.1|10013.1|1
1649200730000|2022-04-05 23:18:50|10020.8|10012.8|10018.3|10014.3|10020.8|10014.3|10018.3|10012.8|1
1649200740000|2022-04-05 23:19:00|10018.8|10014.8|10017.8|10013.8|10020.8|10015.8|10017.8|10012.8|2
1649200750000|2022-04-05 23:19:10|10017.6|10013.6|10017.8|10013.8|10017.8|10013.8|10017.6|10013.6|0
1649200760000|2022-04-05 23:19:20|10017.6|10013.6|10017.3|10013.3|10017.6|10013.6|10016.8|10012.8|2
1649200770000|2022-04-05 23:19:30|10017.6|10013.6|10017.3|10013.3|10017.6|10013.6|10016.8|10012.8|0
1649200780000|2022-04-05 23:19:40|10017.8|10013.8|10018.3|10014.3|10018.8|10014.8|10017.8|10013.8|2
1649200810000|2022-04-05 23:20:10|||||||||1
1649200820000|2022-04-05 23:20:20|10018.8|10014.8|10018.3|10014.3|10019.3|10015.3|10018.3|10014.3|1
1649200830000|2022-04-05 23:20:30|10017.8|10013.8|10017.3|10013.3|10017.8|10013.8|10017.3|10013.3|3
1649200840000|2022-04-05 23:20:40|10017.8|10013.8|10017.8|10013.8|10017.8|10013.8|10017.8|10013.8|1
1649200850000|2022-04-05 23:20:50|10017.3|10013.3|10016.8|10012.8|10017.3|10013.3|10016.8|10012.8|2
1649200870000|2022-04-05 23:21:10|10017.6|10013.6|10017.6|10013.6|10017.6|10013.6|10017.6|10013.6|0
1649200880000|2022-04-05 23:21:20|10021.4|10013.4|10021.1|10013.1|10021.4|10013.4|10021.1|10013.1|2
1649200910000|2022-04-05 23:21:50|10019.3|10015.3|10019.3|10015.3|10019.3|10015.3|10019.3|10015.3|0
1649200920000|2022-04-05 23:22:00|10018.7|10014.7|10018.3|10014.3|10019.3|10015.3|10018.3|10014.3|1
1649200930000|2022-04-05 23:22:10|10018.9|10014.9|10019.3|10015.3|10019.3|10015.3|10018.9|10014.9|2
1649200940000|2022-04-05 23:22:20|10018.3|10014.3|10018.3|10014.3|10018.3|10014.3|10018.3|10014.3|1
1649200950000|2022-04-05 23:22:30|10019.1|10015.1|10019.1|10015.1|10019.1|10015.1|10019.1|10015.1|2
1649200960000|2022-04-05 23:22:40|||||||||1
1649200990000|2022-04-05 23:23:10|10019.6|10015.6|10019.6|10015.6|10019.6|10015.6|10019.6|10015.6|0
1649201010000|2022-04-05 23:23:30|10019.5|10015.5|10019.5|10015.5|10019.5|10015.5|10019.5|10015.5|0
1649201020000|2022-04-05 23:23:40|10019.3|10015.3|10018.8|10014.8|10019.3|10015.3|10018.8|10014.8|2
1649201040000|2022-04-05 23:24:00|10020.4|10016.4|10026.3|10022.3|10026.3|10022.3|10020.4|10016.4|7
1649201050000|2022-04-05 23:24:10|10025.8|10021.8|10025.3|10021.3|10025.8|10021.8|10025.3|10021.3|0
1649201060000|2022-04-05 23:24:20|10024.8|10020.8|10025.8|10021.8|10026.7|10021.8|10024.3|10017.8|4
1649201070000|2022-04-05 23:24:30|10025.5|10021.5|10026.3|10022.3|10026.3|10022.3|10025.5|10021.5|2
1649201080000|2022-04-05 23:24:40|||||||||2
1649201090000|2022-04-05 23:24:50|||||||||1
1649201100000|2022-04-05 23:25:00|10026.1|10022.1|10027.3|10023.3|10029|10024|10025.8|10021|10
1649201110000|2022-04-05 23:25:10|10027.8|10023.8|10031.5|10023.5|10031.8|10025.8|10027.8|10023.5|4
1649201120000|2022-04-05 23:25:20|10030|10026|10031.1|10027.1|10031.1|10027.1|10030|10026|4
1649201130000|2022-04-05 23:25:30|10030.8|10026.8|10031.3|10027.3|10031.3|10027.3|10030.4|10026.4|3
1649201150000|2022-04-05 23:25:50|10031.8|10027.8|10034.5|10030.5|10034.5|10030.5|10031.8|10027.8|12
1649201160000|2022-04-05 23:26:00|10034.8|10030.8|10034.3|10030.3|10035.3|10031.3|10034.3|10030.3|8
1649201170000|2022-04-05 23:26:10|10031.3|10027.3|10029.3|10025.3|10031.3|10027.3|10029.3|10025.3|20
1649201180000|2022-04-05 23:26:20|10031.1|10023.1|10029.3|10025.3|10031.1|10025.3|10029.3|10023.1|1
1649201190000|2022-04-05 23:26:30|10028.5|10024.5|10028.3|10024.3|10028.8|10024.8|10028.3|10024.3|2
1649201200000|2022-04-05 23:26:40|10028.1|10024.1|10026.4|10022.4|10028.8|10024.1|10026.4|10020.8|3
1649201210000|2022-04-05 23:26:50|10025.6|10021.6|10024.8|10020.8|10025.6|10021.6|10024.8|10020.8|0
1649201220000|2022-04-05 23:27:00|10024.6|10020.6|10023.6|10019.6|10024.6|10020.6|10023.6|10019.6|4
1649201230000|2022-04-05 23:27:10|10023.1|10019.1|10027.8|10019.8|10027.8|10021.6|10023.1|10018.8|5
1649201240000|2022-04-05 23:27:20|10028.3|10020.3|10028.3|10020.3|10028.3|10020.3|10028.3|10020.3|0
1649201250000|2022-04-05 23:27:30|10028.5|10020.5|10027.3|10023.3|10028.8|10023.8|10027.3|10020.5|0
1649201260000|2022-04-05 23:27:40|10027.1|10023.1|10027.1|10023.1|10027.1|10023.1|10027.1|10023.1|0
1649201270000|2022-04-05 23:27:50|10026.8|10022.8|10026.8|10022.8|10026.8|10022.8|10026.8|10022.8|0
1649201280000|2022-04-05 23:28:00|10027.3|10023.3|10027.3|10023.3|10027.3|10023.3|10027.3|10023.3|2
1649201300000|2022-04-05 23:28:20|10027.1|10023.1|10026.8|10022.8|10027.1|10023.1|10026.8|10022.8|0
1649201310000|2022-04-05 23:28:30|10027.3|10023.3|10027.3|10023.3|10028|10024|10026.8|10022.8|3
1649201320000|2022-04-05 23:28:40|10026.9|10022.9|10027.3|10023.3|10027.3|10023.3|10025.2|10021.2|1
1649201340000|2022-04-05 23:29:00|10028.8|10020.8|10032.6|10024.6|10033.3|10025.3|10027.3|10020.8|4
1649201350000|2022-04-05 23:29:10|10031.8|10023.8|10031.8|10023.8|10031.8|10023.8|10031.8|10023.8|0
1649201360000|2022-04-05 23:29:20|10030|10026|10030|10026|10030.3|10026.3|10030|10026|0
1649201370000|2022-04-05 23:29:30|10030.3|10026.3|10030.3|10026.3|10030.3|10026.3|10030.3|10026.3|0
1649201400000|2022-04-05 23:30:00|10029.6|10025.6|10030.8|10026.8|10030.8|10026.8|10028.8|10024.8|3
1649201410000|2022-04-05 23:30:10|10032.4|10024.4|10030.8|10026.8|10032.4|10026.8|10030.8|10023.8|6
1649201420000|2022-04-05 23:30:20|10030.3|10026.3|10030.3|10026.3|10030.3|10026.3|10030.3|10026.3|1
1649201430000|2022-04-05 23:30:30|10030|10026|10027.5|10023.5|10030|10026|10027.5|10023.5|10
1649201440000|2022-04-05 23:30:40|10027.3|10023.3|10027|10023|10027.3|10023.3|10027|10023|0
1649201460000|2022-04-05 23:31:00|10029|10025|10030|10026|10030|10026|10029|10025|2
1649201470000|2022-04-05 23:31:10|10029.8|10025.8|10030|10022|10030|10025.8|10029.8|10022|1
1649201480000|2022-04-05 23:31:20|10029.8|10021.8|10029|10025|10030.5|10025|10028.3|10021.8|0
1649201490000|2022-04-05 23:31:30|10029.5|10025.5|10029.5|10025.5|10029.5|10025.5|10029.5|10025.5|0
1649201500000|2022-04-05 23:31:40|||||||||1
1649201520000|2022-04-05 23:32:00|10029.3|10025.3|10029|10025|10029.3|10025.3|10029|10025|0
1649201560000|2022-04-05 23:32:40|||||||||3
1649201570000|2022-04-05 23:32:50|10027.6|10023.6|10025.5|10021.5|10029|10025|10025.5|10021.5|14
1649201580000|2022-04-05 23:33:00|10026|10022|10024.5|10020.5|10026|10022|10024.5|10020.5|4
1649201590000|2022-04-05 23:33:10|10024.8|10020.8|10025|10021|10025|10021|10024.8|10020.8|1
1649201620000|2022-04-05 23:33:40|10027.7|10019.7|10027|10023|10028.5|10023|10026.7|10019.7|0
1649201660000|2022-04-05 23:34:20|10027.6|10023.6|10029.8|10021.8|10029.8|10023.6|10027.6|10021.8|1
1649201670000|2022-04-05 23:34:30|10028|10024|10027.5|10023.5|10028.5|10024.5|10026.3|10022.3|7
1649201680000|2022-04-05 23:34:40|10027.7|10023.7|10028.5|10024.5|10028.5|10024.5|10027.7|10023.7|0
1649201700000|2022-04-05 23:35:00|10028.1|10024.1|10026.8|10022.8|10028.1|10024.1|10026.5|10022.5|3
1649201710000|2022-04-05 23:35:10|10026.5|10022.5|10020.6|10016.6|10026.5|10022.5|10020.6|10016.6|41
1649201720000|2022-04-05 23:35:20|10018.6|10014.6|10020.1|10016.1|10020.1|10016.1|10018|10014|1
1649201730000|2022-04-05 23:35:30|10019.8|10015.8|10020.1|10016.1|10020.1|10016.1|10019.8|10015.8|0
1649201750000|2022-04-05 23:35:50|10021.6|10017.6|10021.6|10017.6|10021.6|10017.6|10021.6|10017.6|2
1649201760000|2022-04-05 23:36:00|10020.9|10016.9|10022.6|10018.6|10022.6|10018.6|10020.9|10016.9|2
1649201770000|2022-04-05 23:36:10|10022.8|10018.8|10024.6|10020.6|10024.6|10020.6|10022.8|10018.8|2
1649201780000|2022-04-05 23:36:20|10022.1|10018.1|10023.6|10019.6|10025.3|10019.6|10022.1|10017.3|4
1649201800000|2022-04-05 23:36:40|10025.3|10017.3|10023.6|10019.6|10025.3|10019.6|10023.3|10017.3|1
1649201830000|2022-04-05 23:37:10|10025.1|10021.1|10025.6|10021.6|10025.6|10021.6|10025.1|10021.1|0
1649201850000|2022-04-05 23:37:30|||||||||1
1649201880000|2022-04-05 23:38:00|||||||||2
1649201890000|2022-04-05 23:38:10|10028.1|10020.1|10025.6|10021.6|10028.1|10021.6|10025.6|10020.1|1
1649201900000|2022-04-05 23:38:20|10029.1|10025.1|10029.6|10025.6|10031.1|10025.6|10029.1|10023.1|8
1649201920000|2022-04-05 23:38:40|||||||||1
1649201930000|2022-04-05 23:38:50|10027.6|10023.6|10029.1|10021.1|10029.8|10023.6|10026.1|10021.1|3
1649201950000|2022-04-05 23:39:10|10027.6|10023.6|10027.6|10023.6|10027.6|10023.6|10027.6|10023.6|1
1649201960000|2022-04-05 23:39:20|10027.3|10023.3|10027.1|10023.1|10027.3|10023.3|10026.6|10022.6|2
1649201980000|2022-04-05 23:39:40|10026.8|10022.8|10026.8|10022.8|10026.8|10022.8|10026.8|10022.8|0
1649201990000|2022-04-05 23:39:50|10025.7|10021.7|10024.8|10020.8|10026|10022|10024.3|10020.3|6
1649202000000|2022-04-05 23:40:00|10025.3|10021.3|10018.8|10014.8|10025.3|10021.3|10018.8|10014.8|32
1649202010000|2022-04-05 23:40:10|10017.7|10013.7|10008.6|10004.6|10019.5|10014.8|10006.6|10002.6|45
1649202020000|2022-04-05 23:40:20|10008.8|10004.8|10016.1|10012.1|10016.1|10012.1|10008.6|10004.6|12
1649202030000|2022-04-05 23:40:30|10015.6|10007.6|10012.3|10008.3|10015.6|10008.3|10010.6|10006.6|7
1649202040000|2022-04-05 23:40:40|10012.5|10008.5|10014.3|10010.3|10014.3|10010.3|10012.5|10008.5|1
1649202050000|2022-04-05 23:40:50|10014.9|10010.9|10014.3|10010.3|10014.9|10010.9|10014.3|10010.3|3
1649202060000|2022-04-05 23:41:00|10014.7|10010.7|10019.8|10011.8|10019.8|10011.8|10014.7|10010.4|5
1649202070000|2022-04-05 23:41:10|||||||||1
1649202080000|2022-04-05 23:41:20|10019.3|10015.3|10019|10011|10019.3|10015.3|10017.8|10010.8|3
1649202090000|2022-04-05 23:41:30|10017|10013|10016.3|10012.3|10018.5|10013|10016.3|10010.5|1
1649202100000|2022-04-05 23:41:40|10018.5|10010.5|10021.7|10013.7|10021.7|10014|10017.4|10010.5|6
1649202110000|2022-04-05 23:41:50|10018.6|10014.6|10019|10015|10021.5|10015.3|10018.6|10012.5|3
1649202120000|2022-04-05 23:42:00|10020.5|10012.5|10019|10015|10020.5|10015|10018.7|10012.5|0
1649202130000|2022-04-05 23:42:10|10018|10014|10015.5|10011.5|10018|10014|10015.5|10011.5|2
1649202140000|2022-04-05 23:42:20|10015|10011|10018|10014|10018|10014|10015|10011|3
1649202160000|2022-04-05 23:42:40|10018.2|10014.2|10017.5|10013.5|10018.5|10014.5|10017.5|10013.5|0
1649202180000|2022-04-05 23:43:00|10017|10013|10015.5|10011.5|10017|10013|10015.5|10011.5|2
1649202200000|2022-04-05 23:43:20|10015.3|10011.3|10015|10011|10015.3|10011.3|10015|10011|0
1649202220000|2022-04-05 23:43:40|10014.3|10010.3|10014|10010|10014.5|10010.5|10013.9|10009.9|3
1649202230000|2022-04-05 23:43:50|10013.5|10009.5|10012.5|10008.5|10013.5|10009.5|10012.5|10008.5|3
1649202240000|2022-04-05 23:44:00|10014.8|10010.8|10021|10013|10021|10013|10014.8|10010.8|9
1649202250000|2022-04-05 23:44:10|10018|10014|10025.5|10021.5|10025.5|10021.5|10018|10014|7
1649202260000|2022-04-05 23:44:20|10024.7|10020.7|10023.5|10019.5|10024.7|10020.7|10023.5|10019.5|2
1649202280000|2022-04-05 23:44:40|10023.3|10019.3|10022.5|10018.5|10023.3|10019.3|10022.3|10018.3|1
1649202320000|2022-04-05 23:45:20|10023|10019|10023|10019|10023|10019|10023|10019|0
1649202330000|2022-04-05 23:45:30|10023.3|10019.3|10023|10019|10024|10020|10023|10019|1
1649202340000|2022-04-05 23:45:40|10022.5|10018.5|10019.5|10015.5|10022.5|10018.5|10019.5|10015.5|12
1649202360000|2022-04-05 23:46:00|10019|10015|10012.8|10008.8|10019.9|10015|10012.8|10007.5|7
1649202370000|2022-04-05 23:46:10|10011.8|10007.8|10011.5|10007.5|10011.8|10007.8|10011|10007|1
1649202380000|2022-04-05 23:46:20|10011.9|10007.9|10012|10008|10015.5|10008.6|10011.7|10007.5|2
1649202390000|2022-04-05 23:46:30|10015.5|10007.5|10014|10010|10015.5|10010|10013.7|10007.5|3
1649202400000|2022-04-05 23:46:40|10013.5|10009.5|10013.5|10009.5|10014|10010|10013.5|10009.5|1
1649202410000|2022-04-05 23:46:50|10013.2|10009.2|10015|10011|10015.5|10011|10012.5|10007.5|4
1649202420000|2022-04-05 23:47:00|10014|10010|10013.5|10009.5|10014|10010|10013.5|10009.5|1
1649202450000|2022-04-05 23:47:30|10013|10009|10011.5|10007.5|10013|10009|10010.5|10006.5|1
1649202460000|2022-04-05 23:47:40|10011.2|10007.2|10012.7|10008.7|10014.5|10008.7|10011|10006.5|2
1649202480000|2022-04-05 23:48:00|10014.5|10006.5|10014.5|10006.5|10014.5|10006.5|10014.5|10006.5|0
1649202490000|2022-04-05 23:48:10|10013.5|10009.5|10020.5|10012.5|10020.5|10014|10013.5|10009.5|4
1649202510000|2022-04-05 23:48:30|10018|10014|10018.5|10010.5|10019|10014|10017.5|10010.5|0
1649202520000|2022-04-05 23:48:40|10015|10011|10018.5|10010.5|10018.5|10011|10015|10010.5|1
1649202540000|2022-04-05 23:49:00|10018.2|10010.2|10018.2|10010.2|10018.2|10010.2|10018.2|10010.2|0
1649202550000|2022-04-05 23:49:10|10016|10012|10016|10012|10016|10012|10016|10012|0
1649202560000|2022-04-05 23:49:20|10016.4|10012.4|10021|10017|10021|10017|10016.4|10012.4|4
1649202570000|2022-04-05 23:49:30|10021.2|10017.2|10022|10018|10022|10018|10021.2|10017.2|0
1649202580000|2022-04-05 23:49:40|10023.5|10019.5|10026.5|10018.5|10026.5|10019.7|10023.5|10018.5|2
1649202590000|2022-04-05 23:49:50|10024|10020|10024.5|10020.5|10024.5|10020.5|10024|10020|0
1649202600000|2022-04-05 23:50:00|10024|10020|10024|10020|10024|10020|10024|10020|0
1649202610000|2022-04-05 23:50:10|10023|10019|10023.7|10015.7|10023.7|10019|10022.5|10015.7|2
1649202620000|2022-04-05 23:50:20|10021.2|10017.2|10022|10014|10023.5|10017.2|10021|10014|1
1649202650000|2022-04-05 23:50:50|10022.2|10014.2|10020|10016|10022.5|10016.2|10020|10014.2|0
1649202660000|2022-04-05 23:51:00|10022.2|10014.2|10021.5|10017.5|10022.2|10017.5|10021.5|10014.2|1
1649202670000|2022-04-05 23:51:10|10021.7|10017.7|10023|10019|10023|10019|10021.7|10017.7|2
1649202680000|2022-04-05 23:51:20|10022.5|10018.5|10022.5|10018.5|10022.5|10018.5|10022.5|10018.5|0
1649202690000|2022-04-05 23:51:30|10022.7|10018.7|10023|10019|10023|10019|10022.7|10018.7|0
1649202710000|2022-04-05 23:51:50|10022.5|10018.5|10022.5|10018.5|10022.5|10018.5|10022.5|10018.5|0
1649202720000|2022-04-05 23:52:00|10022.7|10018.7|10023|10019|10023|10019|10022.7|10018.7|0
1649202730000|2022-04-05 23:52:10|10022.5|10018.5|10023.5|10019.5|10023.5|10019.5|10022|10018|1
1649202740000|2022-04-05 23:52:20|10023|10019|10023.5|10019.5|10023.5|10019.5|10023|10019|1
1649202750000|2022-04-05 23:52:30|10024.6|10020.6|10025.7|10021.7|10025.7|10021.7|10024.6|10020.6|10
1649202760000|2022-04-05 23:52:40|10026.2|10022.2|10025|10021|10026.2|10022.2|10025|10021|1
1649202770000|2022-04-05 23:52:50|10024.5|10020.5|10024|10020|10024.5|10020.5|10024|10020|1
1649202780000|2022-04-05 23:53:00|10023.5|10019.5|10023.5|10019.5|10023.5|10019.5|10023.5|10019.5|0
1649202790000|2022-04-05 23:53:10|10024|10020|10024|10020|10026.5|10020.5|10024|10018.5|2
1649202800000|2022-04-05 23:53:20|10023.7|10019.7|10024|10020|10024|10020|10023.5|10019.5|1
1649202810000|2022-04-05 23:53:30|10024.5|10020.5|10025.7|10021.7|10027.2|10021.7|10024.5|10019.2|2
1649202820000|2022-04-05 23:53:40|10026.2|10022.2|10028.5|10024.5|10028.5|10024.5|10026.2|10022.2|4
1649202830000|2022-04-05 23:53:50|10028.7|10024.7|10029|10025|10029|10025|10028.7|10024.7|3
1649202840000|2022-04-05 23:54:00|10028.7|10024.7|10030.5|10026.5|10030.5|10026.5|10028.7|10024.7|2
1649202850000|2022-04-05 23:54:10|10030.2|10026.2|10031|10027|10031|10027|10030|10026|2
1649202860000|2022-04-05 23:54:20|10029.5|10025.5|10028.7|10024.7|10029.5|10025.5|10028.5|10024.5|6
1649202870000|2022-04-05 23:54:30|10029|10025|10029.5|10025.5|10029.5|10025.5|10028.5|10024.5|2
1649202880000|2022-04-05 23:54:40|10029|10025|10029|10025|10029|10025|10029|10025|0
1649202890000|2022-04-05 23:54:50|10029.2|10025.2|10029|10025|10029.5|10025.5|10029|10025|1
1649202900000|2022-04-05 23:55:00|10027.2|10023.2|10023.5|10019.5|10027.2|10023.2|10023.5|10019.5|18
1649202910000|2022-04-05 23:55:10|10023.2|10019.2|10023.2|10019.2|10023.2|10019.2|10023.2|10019.2|0
1649202920000|2022-04-05 23:55:20|10023.7|10019.7|10022.2|10018.2|10025.3|10019.7|10021.7|10016.7|2
1649202930000|2022-04-05 23:55:30|10022|10018|10023.7|10019.7|10023.7|10019.7|10022|10018|3
1649202940000|2022-04-05 23:55:40|10022.4|10018.4|10019.5|10015.5|10022.4|10018.4|10019.5|10015.5|2
1649202950000|2022-04-05 23:55:50|10019.2|10015.2|10019.7|10015.7|10019.7|10015.7|10019.2|10015.2|1
1649202970000|2022-04-05 23:56:10|10019.2|10015.2|10019.2|10015.2|10019.2|10015.2|10019.2|10015.2|0
1649202980000|2022-04-05 23:56:20|10019.5|10015.5|10019.7|10015.7|10019.7|10015.7|10019.5|10015.5|1
1649202990000|2022-04-05 23:56:30|10019.5|10015.5|10021.4|10017.4|10021.4|10017.4|10019.2|10015.2|3
1649203000000|2022-04-05 23:56:40|10022.5|10018.5|10022|10018|10022.5|10018.5|10021.5|10017.5|1
1649203040000|2022-04-05 23:57:20|10021.5|10017.5|10021.5|10017.5|10021.5|10017.5|10021.5|10017.5|1
1649203050000|2022-04-05 23:57:30|10023.3|10015.3|10023.3|10015.3|10023.3|10015.3|10023.3|10015.3|0
1649203070000|2022-04-05 23:57:50|10018.6|10014.6|10023.6|10015.6|10023.6|10015.6|10018.6|10012.6|6
1649203080000|2022-04-05 23:58:00|10021.8|10017.8|10021.8|10017.8|10021.8|10017.8|10021.8|10017.8|2
1649203090000|2022-04-05 23:58:10|10023.6|10015.6|10028.6|10020.6|10028.6|10020.6|10023.6|10015.6|11
1649203100000|2022-04-05 23:58:20|10028|10024|10028|10024|10028|10024|10028|10024|0
1649203110000|2022-04-05 23:58:30|10030.5|10022.5|10030.3|10022.3|10030.5|10024|10027.5|10021.7|3
1649203120000|2022-04-05 23:58:40|10031|10023|10031|10027|10031.5|10027.5|10029.5|10023|5
1649203130000|2022-04-05 23:58:50|10030.8|10026.8|10030.5|10026.5|10030.8|10026.8|10030.3|10026.3|6
1649203140000|2022-04-05 23:59:00|10031.5|10027.5|10032.5|10028.5|10032.5|10028.5|10031.5|10027.5|14
1649203150000|2022-04-05 23:59:10|10033.9|10029.9|10038.8|10034.8|10040.2|10035.5|10033.9|10029.9|20
1649203160000|2022-04-05 23:59:20|10038.5|10034.5|10037.7|10033.7|10040.3|10034.5|10037.5|10032|10
1649203170000|2022-04-05 23:59:30|10038|10034|10038.8|10034.8|10038.8|10034.8|10037.5|10033.5|6
1649203180000|2022-04-05 23:59:40|10041.2|10033.2|10039|10035|10042.3|10038.3|10039|10033.2|9
1649203190000|2022-04-05 23:59:50|10038.5|10034.5|10038|10034|10038.5|10034.5|10038|10034|1
1649203200000|2022-04-06 00:00:00|10037.8|10033.8|10047.7|10043.7|10050.2|10045.5|10037.2|10031.3|67
1649203210000|2022-04-06 00:00:10|10048.2|10040.2|10026.4|10022.4|10048.2|10040.2|10021.9|10016.4|56
1649203220000|2022-04-06 00:00:20|10028.4|10024.4|10016.7|10012.7|10029.4|10025.4|10014.7|10010.7|46
1649203230000|2022-04-06 00:00:30|10015.2|10011.2|10015.9|10011.9|10020.2|10014.2|10009.9|10005.9|28
1649203240000|2022-04-06 00:00:40|10018|10010|10011.9|10007.9|10019.7|10014.4|10011.9|10007.9|16
1649203250000|2022-04-06 00:00:50|10012.2|10008.2|10024.7|10020.7|10026.2|10020.7|10010.2|10006.2|34
1649203260000|2022-04-06 00:01:00|10025.4|10021.4|10020.4|10016.4|10025.9|10021.9|10018.4|10013.1|30
1649203270000|2022-04-06 00:01:10|10018.8|10014.8|9986.6|9982.6|10020.4|10014.8|9986.6|9982.6|133
1649203280000|2022-04-06 00:01:20|9984.7|9980.7|9990.4|9986.4|9990.9|9986.9|9975.5|9970.7|155
1649203290000|2022-04-06 00:01:30|9989.7|9985.7|9989.7|9985.7|9990.4|9986.4|9988.7|9984.7|21
1649203300000|2022-04-06 00:01:40|9990.2|9986.2|9986.7|9982.7|9993.7|9989.7|9986.7|9982.7|21
1649203310000|2022-04-06 00:01:50|9986.2|9982.2|9987.7|9983.7|9989.2|9985.2|9984.2|9980.2|14
1649203320000|2022-04-06 00:02:00|9987.4|9983.4|10000.7|9996.7|10002.9|9996.7|9987.2|9983.2|74
1649203330000|2022-04-06 00:02:10|10001.6|9997.6|9997.7|9993.7|10004.2|10000.2|9997.2|9993.2|27
1649203340000|2022-04-06 00:02:20|9998.2|9994.2|9998.2|9994.2|10004.7|10000.7|9997.4|9992.2|23
1649203350000|2022-04-06 00:02:30|9998.7|9994.7|9997.2|9993.2|9998.7|9994.7|9997.2|9993.2|0
1649203360000|2022-04-06 00:02:40|9996.7|9992.7|9989.2|9985.2|9996.7|9992.7|9984.7|9980.7|33
1649203370000|2022-04-06 00:02:50|9992.3|9984.3|9994.2|9990.2|9997.2|9992.2|9988.3|9984.3|15
1649203380000|2022-04-06 00:03:00|9993.9|9989.9|9996.4|9992.4|9996.4|9992.4|9992.7|9988.7|13
1649203390000|2022-04-06 00:03:10|9996.2|9992.2|9997.9|9993.9|10004.2|10000.2|9995.9|9991.9|23
1649203400000|2022-04-06 00:03:20|9998.9|9994.9|10004.6|10000.6|10005.2|10001.2|9998.9|9994.2|11
1649203410000|2022-04-06 00:03:30|10005.1|10001.1|10004.1|10000.1|10005.4|10001.2|9998.3|9994.3|53
1649203420000|2022-04-06 00:03:40|10004.4|10000.4|10009.2|10005.2|10015.2|10009.4|10003.9|9999.9|25
1649203430000|2022-04-06 00:03:50|10008.7|10004.7|10028.9|10020.9|10035.4|10028.9|10008.7|10004.7|77
1649203440000|2022-04-06 00:04:00|10028.6|10020.6|10018.9|10014.9|10028.6|10020.6|10016.5|10011.6|16
1649203450000|2022-04-06 00:04:10|10020.6|10016.6|10020.1|10016.1|10024.6|10019.1|10015.9|10010.4|46
1649203460000|2022-04-06 00:04:20|10021.9|10013.9|10020|10016|10021.9|10016.4|10018.1|10012.3|16
1649203470000|2022-04-06 00:04:30|10020.6|10016.6|10021.1|10017.1|10024.1|10020.1|10020.1|10016.1|7
1649203480000|2022-04-06 00:04:40|10020.6|10016.6|10022.1|10018.1|10022.1|10018.1|10019.6|10015.6|5
1649203490000|2022-04-06 00:04:50|10021.9|10017.9|10018.1|10014.1|10021.9|10017.9|10016.1|10012.1|5
1649203500000|2022-04-06 00:05:00|10018.3|10014.3|10021.1|10017.1|10022.6|10018.6|10016.6|10012.6|21
1649203510000|2022-04-06 00:05:10|10021.4|10017.4|10020.1|10016.1|10022.6|10018.6|10016.9|10012.9|13
1649203520000|2022-04-06 00:05:20|10022.6|10014.6|10020.1|10016.1|10022.6|10016.4|10019.6|10014.3|3
1649203530000|2022-04-06 00:05:30|10021.6|10017.6|10028.6|10024.6|10028.9|10024.9|10021.6|10017.6|13
1649203540000|2022-04-06 00:05:40|10029.1|10025.1|10033.1|10029.1|10034.8|10030.8|10029.1|10025.1|18
1649203550000|2022-04-06 00:05:50|10030.6|10026.6|10031.4|10027.4|10033.6|10027.4|10028.8|10023.5|10
1649203560000|2022-04-06 00:06:00|10031.1|10027.1|10030.3|10026.3|10035.6|10030.6|10028.1|10022.6|11
1649203570000|2022-04-06 00:06:10|10028.9|10024.9|10051.1|10043.1|10052.3|10045.5|10028.9|10024.9|35
1649203580000|2022-04-06 00:06:20|10048|10044|10046.1|10038.1|10048|10044|10043.4|10037.9|19
1649203590000|2022-04-06 00:06:30|10044.4|10040.4|10045.1|10041.1|10047.4|10042.1|10044.4|10038.9|5
1649203600000|2022-04-06 00:06:40|10045.6|10041.6|10056.1|10048.1|10056.1|10050.6|10045.6|10041.6|23
1649203610000|2022-04-06 00:06:50|10053.9|10049.9|10053.4|10045.4|10056.1|10051.1|10051.2|10045.4|16
1649203620000|2022-04-06 00:07:00|10049.9|10045.9|10050.6|10046.6|10051.1|10046.7|10047.6|10042.1|16
1649203630000|2022-04-06 00:07:10|10051.5|10047.5|10055.1|10051.1|10056.4|10051.1|10051.5|10047.5|16
1649203640000|2022-04-06 00:07:20|10054.9|10050.9|10054.1|10050.1|10055.1|10051.1|10054.1|10050.1|6
1649203650000|2022-04-06 00:07:30|10054.6|10050.6|10055.4|10051.4|10057.9|10053.9|10054.6|10050.6|22
1649203660000|2022-04-06 00:07:40|10055.6|10051.6|10048.2|10044.2|10055.6|10051.6|10047.6|10043.5|53
1649203670000|2022-04-06 00:07:50|10050.9|10042.9|10048.4|10044.4|10051.7|10046.4|10047.9|10042.9|7
1649203680000|2022-04-06 00:08:00|10048.9|10044.9|10051.7|10047.7|10051.9|10047.9|10048.9|10044.9|4
1649203690000|2022-04-06 00:08:10|10051.2|10047.2|10051.7|10043.7|10051.7|10047.7|10048.4|10043.7|9
1649203700000|2022-04-06 00:08:20|10050.9|10046.9|10054.2|10050.2|10057|10050.5|10050.9|10046.9|7
1649203710000|2022-04-06 00:08:30|10056.7|10048.7|10054.4|10050.4|10056.7|10050.7|10053.7|10048.7|7
1649203720000|2022-04-06 00:08:40|10054.2|10050.2|10053.2|10049.2|10054.2|10050.2|10053|10049|6
1649203730000|2022-04-06 00:08:50|10049.2|10045.2|10051.3|10047.3|10053.7|10049.7|10048.7|10044.7|22
1649203740000|2022-04-06 00:09:00|10049.4|10045.4|10052.2|10048.2|10052.2|10048.2|10048|10041.9|18
1649203750000|2022-04-06 00:09:10|10052.4|10048.4|10058|10050|10058|10052.9|10052.4|10048.4|15
1649203760000|2022-04-06 00:09:20|10055.5|10051.5|10055|10051|10055.5|10051.5|10055|10051|1
1649203770000|2022-04-06 00:09:30|10054.5|10050.5|10054.5|10050.5|10054.7|10050.7|10054.5|10050.5|3
1649203780000|2022-04-06 00:09:40|10054.2|10050.2|10053.2|10049.2|10054.5|10050.5|10052.4|10048.4|6
1649203790000|2022-04-06 00:09:50|10052.9|10048.9|10054.6|10050.6|10057.4|10050.9|10052.9|10048.9|10
1649203800000|2022-04-06 00:10:00|10055.2|10051.2|10062.9|10058.9|10063.4|10059.4|10055|10051|28
1649203810000|2022-04-06 00:10:10|10062.6|10058.6|10057.1|10053.1|10062.6|10058.6|10056.6|10052.6|15
1649203820000|2022-04-06 00:10:20|10056.9|10052.9|10058.6|10054.6|10060.1|10056.1|10056.6|10052.6|13
1649203830000|2022-04-06 00:10:30|10058.9|10054.9|10058.9|10054.9|10060.1|10056.1|10056.6|10052.6|10
1649203840000|2022-04-06 00:10:40|10059.1|10055.1|10048.1|10044.1|10059.1|10055.1|10048.1|10044.1|31
1649203850000|2022-04-06 00:10:50|10047.6|10043.6|10051.6|10047.6|10052.1|10048.1|10047.6|10043.6|11
1649203860000|2022-04-06 00:11:00|10052.5|10048.5|10052.9|10048.9|10054.6|10050.6|10050.9|10046.9|8
1649203870000|2022-04-06 00:11:10|10052.4|10048.4|10050.6|10046.6|10052.4|10048.4|10050.6|10046.6|2
1649203880000|2022-04-06 00:11:20|10050.1|10046.1|10049.6|10045.6|10050.1|10046.1|10047.6|10043.6|3
1649203890000|2022-04-06 00:11:30|10048.6|10044.6|10041.6|10037.6|10048.6|10044.6|10035.4|10031.1|26
1649203900000|2022-04-06 00:11:40|10044|10040|10042.6|10038.6|10047.4|10043.4|10042.4|10038.4|19
1649203910000|2022-04-06 00:11:50|10042.2|10038.2|10034.9|10030.9|10043.4|10038.2|10026.1|10021.5|44
1649203920000|2022-04-06 00:12:00|10037.7|10029.7|10031.9|10027.9|10038.1|10033.4|10030.6|10024.6|14
1649203930000|2022-04-06 00:12:10|10031.6|10027.6|10023.9|10019.9|10033.1|10027.6|10023.9|10019.4|11
1649203940000|2022-04-06 00:12:20|10024.3|10020.3|10027.4|10023.4|10031.9|10025.9|10024.1|10020.1|13
1649203950000|2022-04-06 00:12:30|10027.3|10023.3|10027.6|10023.6|10027.6|10023.6|10027.3|10023.3|3
1649203960000|2022-04-06 00:12:40|10027.8|10023.8|10028.3|10024.3|10029.3|10025.3|10027.8|10023.8|7
1649203970000|2022-04-06 00:12:50|10029.1|10025.1|10030.3|10026.3|10032.1|10027.8|10028.8|10024.1|2
1649203980000|2022-04-06 00:13:00|10031.8|10027.8|10030.4|10026.4|10036.1|10030.3|10030.4|10025.1|3
1649203990000|2022-04-06 00:13:10|10029.8|10025.8|10029.8|10025.8|10029.8|10025.8|10029.8|10025.8|7
1649204000000|2022-04-06 00:13:20|10030.1|10026.1|10025.6|10021.6|10033.3|10026.6|10025.6|10021.6|34
1649204010000|2022-04-06 00:13:30|10020.9|10016.9|10013.6|10009.6|10020.9|10016.9|10013.6|10009.6|21
1649204020000|2022-04-06 00:13:40|10013.8|10009.8|10012.8|10008.8|10021.6|10016.1|10010.1|10006.1|51
1649204030000|2022-04-06 00:13:50|10012.6|10008.6|10013.1|10009.1|10013.1|10009.1|10012.6|10008.6|54
1649204040000|2022-04-06 00:14:00|10012.3|10008.3|10009.6|10005.6|10013.2|10008.3|10009.3|10004.1|9
1649204050000|2022-04-06 00:14:10|10011|10007|9999.8|9995.8|10013.7|10008.3|9999.4|9995.4|82
1649204060000|2022-04-06 00:14:20|9999.7|9995.7|10003.2|9999.2|10003.2|9999.2|9999.2|9995.2|18
1649204070000|2022-04-06 00:14:30|10003.4|9999.4|10001.2|9997.2|10003.4|9999.4|10000.7|9996.7|26
1649204080000|2022-04-06 00:14:40|10000.9|9996.9|9998.4|9994.4|10001.2|9997.2|9994.7|9990.7|33
1649204090000|2022-04-06 00:14:50|9998.7|9994.7|10000.7|9996.7|10001.4|9997.4|9998.7|9994.7|48
1649204100000|2022-04-06 00:15:00|10000.4|9996.4|9994.4|9990.4|10000.4|9996.4|9989.4|9985.4|43
1649204110000|2022-04-06 00:15:10|9989.9|9985.9|9986.9|9982.9|9989.9|9985.9|9985.7|9981.7|58
1649204120000|2022-04-06 00:15:20|9987.1|9983.1|9999.1|9991.1|9999.1|9993.1|9987.1|9983.1|85
1649204130000|2022-04-06 00:15:30|9999.4|9991.4|9995.6|9991.6|9999.6|9993.6|9995.6|9991.1|5
1649204140000|2022-04-06 00:15:40|9994.6|9990.6|9993.1|9989.1|9995.6|9991.6|9993.1|9989.1|14
1649204150000|2022-04-06 00:15:50|9993.3|9989.3|9996.1|9992.1|9997.1|9993.1|9993.3|9988.1|7
1649204160000|2022-04-06 00:16:00|9995.9|9991.9|10002.1|9998.1|10004.6|10000.6|9995.9|9991.9|11
1649204170000|2022-04-06 00:16:10|10001.8|9997.8|10002.6|9998.6|10004.6|9998.6|9999.1|9995.1|9
1649204180000|2022-04-06 00:16:20|10002.4|9998.4|10004.1|10000.1|10004.6|10000.6|10002.4|9998.4|7
1649204190000|2022-04-06 00:16:30|10005.4|10001.4|10007.6|10003.6|10009.4|10005.4|10004.9|10000.9|13
1649204200000|2022-04-06 00:16:40|10007.9|10003.9|10001.4|9997.4|10007.9|10003.9|10001.4|9997.4|25
1649204210000|2022-04-06 00:16:50|10001.2|9997.2|10000.6|9996.6|10001.4|9997.4|9995.2|9991.2|31
1649204220000|2022-04-06 00:17:00|10000.9|9996.9|10010.6|10006.6|10015.1|10011.1|10000.9|9996.9|48
1649204240000|2022-04-06 00:17:20|10012.8|10004.8|10018.4|10014.4|10019.7|10014.4|10012.8|10004.8|41
1649204250000|2022-04-06 00:17:30|10016.6|10012.6|10017.6|10013.6|10020.1|10015.1|10015.1|10011.1|35
1649204260000|2022-04-06 00:17:40|10016.7|10012.7|10015.1|10011.1|10016.7|10012.7|10014.1|10010.1|14
1649204270000|2022-04-06 00:17:50|10015.6|10011.6|10013.6|10009.6|10015.6|10011.6|10012.6|10008.6|11
1649204280000|2022-04-06 00:18:00|10014.6|10010.6|10018.1|10014.1|10019.4|10014.1|10014.6|10010.6|3
1649204290000|2022-04-06 00:18:10|10018.6|10014.6|10015.1|10011.1|10018.6|10014.6|10014.6|10010.6|12
1649204300000|2022-04-06 00:18:20|10015.6|10011.6|10013.8|10009.8|10016.1|10012.1|10012.3|10008.3|9
1649204310000|2022-04-06 00:18:30|10014.3|10010.3|10013.8|10009.8|10015.8|10011.8|10013.8|10009.8|8
1649204320000|2022-04-06 00:18:40|10013.6|10009.6|10014.8|10010.8|10015.8|10010.8|10012.9|10007.8|7
1649204340000|2022-04-06 00:19:00|10015.1|10011.1|10005.4|10001.4|10015.1|10011.1|10002.1|9995.4|25
1649204350000|2022-04-06 00:19:10|10006.4|10002.4|10005.4|10001.4|10012.7|10006.9|10004.9|10000.9|9
1649204360000|2022-04-06 00:19:20|10004.9|10000.9|10005.7|10001.7|10007.4|10003.4|10003.6|9999.6|2
1649204370000|2022-04-06 00:19:30|10005.4|10001.4|10006.2|10002.2|10008.7|10002.9|10005.4|10000.4|4
1649204380000|2022-04-06 00:19:40|10005.9|10001.9|9998.4|9990.4|10006.7|10001.9|9997.9|9990.4|18
1649204390000|2022-04-06 00:19:50|9995.9|9991.9|9998.4|9994.4|9998.4|9994.4|9991.4|9987.4|26
1649204400000|2022-04-06 00:20:00|9997.9|9993.9|9996.9|9992.9|10003.3|9999.3|9996.9|9992.9|22
1649204410000|2022-04-06 00:20:10|9996.4|9992.4|9996.9|9992.9|9996.9|9992.9|9994.9|9990.9|9
1649204420000|2022-04-06 00:20:20|9999.6|9991.6|10000.4|9996.4|10000.4|9996.4|9997.6|9991.6|7
1649204430000|2022-04-06 00:20:30|9999.9|9995.9|10010.9|10006.9|10011.4|10007.4|9999.9|9995.9|19
1649204440000|2022-04-06 00:20:40|10011.4|10007.4|10009.4|10005.4|10011.4|10007.4|10008.9|10004.9|4
1649204450000|2022-04-06 00:20:50|||||||||1
1649204460000|2022-04-06 00:21:00|10009.2|10005.2|10005.4|10001.4|10009.2|10005.2|10002.4|9998.4|10
1649204470000|2022-04-06 00:21:10|10004.9|10000.9|10005.9|10001.9|10005.9|10001.9|10004.4|10000.4|1
1649204480000|2022-04-06 00:21:20|10005.7|10001.7|10009.4|10005.4|10009.4|10005.4|10004.9|10000.9|11
1649204490000|2022-04-06 00:21:30|10009.7|10005.7|10007.9|10003.9|10011.9|10007.9|10007.9|10003.9|9
1649204500000|2022-04-06 00:21:40|10007.4|10003.4|10008.9|10004.9|10010.4|10004.9|10006.4|10002.4|11
1649204510000|2022-04-06 00:21:50|10009.4|10005.4|10015.4|10011.4|10015.9|10011.9|10009.4|10005.4|24
1649204520000|2022-04-06 00:22:00|10014.9|10010.9|10011.9|10007.9|10015.2|10011.2|10011.7|10007.7|4
1649204530000|2022-04-06 00:22:10|10011.4|10007.4|10010.9|10006.9|10011.9|10007.9|10010.9|10006.9|1
1649204540000|2022-04-06 00:22:20|10010.6|10006.6|10010.1|10006.1|10010.6|10006.6|10010.1|10006.1|2
1649204550000|2022-04-06 00:22:30|10009.9|10005.9|10004.1|10000.1|10009.9|10005.9|10002.1|9998.1|6
1649204560000|2022-04-06 00:22:40|10005.6|10001.6|10004.4|10000.4|10005.8|10001.8|10004.4|10000.4|4
1649204570000|2022-04-06 00:22:50|10004.6|10000.6|10005.6|10001.6|10005.6|10001.6|10004.6|10000.6|0
1649204580000|2022-04-06 00:23:00|10005.4|10001.4|10008.4|10004.4|10008.4|10004.4|10005.4|10001.4|2
1649204590000|2022-04-06 00:23:10|10008.9|10004.9|10009.4|10005.4|10011.4|10007.4|10008.9|10004.9|5
1649204600000|2022-04-06 00:23:20|10010.2|10006.2|10016.4|10012.4|10016.4|10012.4|10010.2|10006.2|14
1649204610000|2022-04-06 00:23:30|10016.6|10012.6|10015.1|10011.1|10017.9|10013.9|10015.1|10011.1|5
1649204620000|2022-04-06 00:23:40|10015.6|10011.6|10016.4|10012.4|10016.4|10012.4|10015.6|10011.6|6
1649204630000|2022-04-06 00:23:50|10017.6|10013.6|10019.4|10015.4|10019.4|10015.4|10017.6|10013.6|8
1649204640000|2022-04-06 00:24:00|10018.9|10014.9|10017.9|10013.9|10019.4|10015.4|10017.9|10013.9|5
1649204650000|2022-04-06 00:24:10|10017.6|10013.6|10012.4|10008.4|10017.6|10013.6|10011.9|10007.9|16
1649204660000|2022-04-06 00:24:20|10012.5|10008.5|10013.4|10009.4|10013.4|10009.4|10011.9|10007.9|4
1649204670000|2022-04-06 00:24:30|10013.9|10009.9|10014.9|10010.9|10014.9|10010.9|10013.9|10009.9|1
1649204680000|2022-04-06 00:24:40|10015.1|10011.1|10016.9|10012.9|10018.6|10014.6|10015.1|10011.1|7
1649204690000|2022-04-06 00:24:50|10017.1|10013.1|10020.9|10016.9|10023.9|10019.9|10017.1|10013.1|18
1649204700000|2022-04-06 00:25:00|10023.1|10015.1|10022.4|10018.4|10023.4|10019.4|10021.1|10015.1|3
1649204710000|2022-04-06 00:25:10|10023.1|10019.1|10031.4|10027.4|10031.9|10027.9|10023.1|10019.1|21
1649204720000|2022-04-06 00:25:20|10030.9|10026.9|10029.9|10025.9|10030.9|10026.9|10028.9|10024.9|13
1649204730000|2022-04-06 00:25:30|10030.1|10026.1|10029.9|10025.9|10031.4|10027.4|10029.9|10025.9|3
1649204750000|2022-04-06 00:25:50|10030.1|10026.1|10031.6|10027.6|10034.6|10030.6|10030.1|10026.1|8
1649204760000|2022-04-06 00:26:00|10032|10028|10034.6|10030.6|10034.6|10030.6|10031.1|10027.1|8
1649204770000|2022-04-06 00:26:10|10034.8|10030.8|10034.6|10030.6|10036.1|10032.1|10033.6|10029.6|10
1649204780000|2022-04-06 00:26:20|10034.1|10030.1|10034.6|10030.6|10035.6|10031.6|10034.1|10030.1|2
1649204790000|2022-04-06 00:26:30|10031.1|10027.1|10037.9|10033.9|10037.9|10033.9|10030.6|10026.6|27
1649204800000|2022-04-06 00:26:40|10037.6|10033.6|10035.9|10031.9|10037.6|10033.6|10035.9|10031.9|2
1649204810000|2022-04-06 00:26:50|10035.7|10031.7|10038.4|10034.4|10038.4|10034.4|10033.9|10029.9|9
1649204820000|2022-04-06 00:27:00|10038.1|10034.1|10035.6|10031.6|10038.1|10034.1|10035.4|10031.4|6
1649204830000|2022-04-06 00:27:10|10035.4|10031.4|10031.4|10027.4|10036.5|10031.4|10030.6|10026.6|23
1649204840000|2022-04-06 00:27:20|10033.4|10029.4|10033.4|10029.4|10033.9|10029.9|10033.4|10029.4|2
1649204850000|2022-04-06 00:27:30|10033.6|10029.6|10038.4|10034.4|10038.4|10034.4|10033.6|10029.6|3
1649204860000|2022-04-06 00:27:40|10038.1|10034.1|10038.9|10034.9|10038.9|10034.9|10037.9|10033.9|1
1649204870000|2022-04-06 00:27:50|10039.4|10035.4|10039.4|10035.4|10039.4|10035.4|10039.4|10035.4|0
1649204880000|2022-04-06 00:28:00|10039.1|10035.1|10035.4|10031.4|10039.1|10035.1|10035.1|10031.1|5
1649204890000|2022-04-06 00:28:10|10032.7|10028.7|10030.6|10026.6|10032.7|10028.7|10030.1|10026.1|18
1649204900000|2022-04-06 00:28:20|10030.9|10026.9|10030.9|10026.9|10031.4|10027.4|10030.6|10026.6|5
1649204910000|2022-04-06 00:28:30|10030.6|10026.6|10027.1|10023.1|10030.9|10026.9|10027.1|10023.1|11
1649204920000|2022-04-06 00:28:40|10027.6|10023.6|10027.6|10023.6|10028.1|10024.1|10027.1|10023.1|4
1649204930000|2022-04-06 00:28:50|10027.4|10023.4|10037.6|10033.6|10038.1|10034.1|10027.1|10023.1|20
1649204940000|2022-04-06 00:29:00|10037.4|10033.4|10037.1|10033.1|10037.4|10033.4|10035.6|10031.6|13
1649204950000|2022-04-06 00:29:10|10037.3|10033.3|10036.4|10032.4|10038.6|10034.6|10035.1|10031.1|5
1649204960000|2022-04-06 00:29:20|10036.6|10032.6|10035.1|10031.1|10036.6|10032.6|10035.1|10031.1|3
1649204970000|2022-04-06 00:29:30|10035.6|10031.6|10035.1|10031.1|10035.6|10031.6|10035.1|10031.1|2
1649204980000|2022-04-06 00:29:40|10035.6|10031.6|10035.6|10031.6|10035.6|10031.6|10035.6|10031.6|0
1649204990000|2022-04-06 00:29:50|10036.1|10032.1|10038.6|10034.6|10039.1|10035.1|10036.1|10032.1|3
1649205000000|2022-04-06 00:30:00|10038.9|10034.9|10039.1|10035.1|10039.1|10035.1|10038.6|10034.6|1
1649205010000|2022-04-06 00:30:10|10039.6|10035.6|10036.6|10032.6|10039.6|10035.6|10036.6|10032.6|16
1649205020000|2022-04-06 00:30:20|10036.1|10032.1|10038.6|10034.6|10038.6|10034.6|10035.1|10031.1|11
1649205030000|2022-04-06 00:30:30|10038.8|10034.8|10042.8|10038.8|10043.8|10039.8|10038.8|10033.8|11
1649205040000|2022-04-06 00:30:40|10043.1|10039.1|10043.3|10039.3|10043.3|10039.3|10042.3|10038.3|3
1649205050000|2022-04-06 00:30:50|10042.8|10038.8|10042.8|10038.8|10042.8|10038.8|10042.8|10038.8|1
1649205060000|2022-04-06 00:31:00|10042.3|10038.3|10042.3|10038.3|10042.3|10038.3|10041.3|10037.3|6
1649205070000|2022-04-06 00:31:10|10042.1|10038.1|10042.3|10038.3|10042.3|10038.3|10041.8|10037.8|3
1649205080000|2022-04-06 00:31:20|10042.8|10038.8|10042.8|10038.8|10042.8|10038.8|10042.1|10038.1|4
1649205090000|2022-04-06 00:31:30|10042.4|10038.4|10052.1|10048.1|10052.1|10048.1|10042.1|10038.1|21
1649205100000|2022-04-06 00:31:40|10051.9|10047.9|10052.6|10048.6|10054.6|10050.6|10050.4|10046.4|34
1649205110000|2022-04-06 00:31:50|10053.1|10049.1|10051.3|10047.3|10053.1|10049.1|10050.1|10046.1|17
1649205120000|2022-04-06 00:32:00|10050.9|10046.9|10050.8|10046.8|10050.9|10046.9|10050.3|10046.3|2
1649205130000|2022-04-06 00:32:10|10051.1|10047.1|10052.6|10048.6|10053.5|10049.5|10051.1|10047.1|3
1649205140000|2022-04-06 00:32:20|10052.4|10048.4|10052.4|10048.4|10052.6|10048.6|10052.4|10048.4|2
1649205150000|2022-04-06 00:32:30|10052.8|10048.8|10044.6|10040.6|10052.8|10048.8|10042.4|10038.4|25
1649205160000|2022-04-06 00:32:40|10045.1|10041.1|10045.6|10041.6|10045.6|10041.6|10045.1|10041.1|1
1649205170000|2022-04-06 00:32:50|10045.2|10041.2|10045.2|10041.2|10045.2|10041.2|10045.2|10041.2|4
1649205180000|2022-04-06 00:33:00|10045.9|10041.9|10040.7|10036.7|10046.4|10042.4|10040.6|10036.6|12
1649205190000|2022-04-06 00:33:10|10040.9|10036.9|10045.7|10041.7|10046.3|10042.3|10040.4|10036.4|8
1649205200000|2022-04-06 00:33:20|10046.1|10042.1|10050.4|10046.4|10050.9|10046.9|10046.1|10042.1|2
1649205210000|2022-04-06 00:33:30|10050.6|10046.6|10051.9|10047.9|10054.9|10050.9|10050.6|10046.6|13
1649205220000|2022-04-06 00:33:40|10050.8|10046.8|10049.4|10045.4|10050.8|10046.8|10048.4|10044.4|13
1649205230000|2022-04-06 00:33:50|10051.2|10047.2|10049.4|10045.4|10051.9|10047.9|10047.9|10043.9|13
1649205240000|2022-04-06 00:34:00|10049.2|10045.2|10045.9|10041.9|10049.2|10045.2|10045.9|10041.9|8
1649205250000|2022-04-06 00:34:10|10046.3|10042.3|10045.1|10041.1|10046.4|10042.4|10043.6|10039.6|10
1649205270000|2022-04-06 00:34:30|10045.3|10041.3|10046.1|10042.1|10046.1|10042.1|10045.1|10041.1|3
1649205280000|2022-04-06 00:34:40|10045.9|10041.9|10050.1|10046.1|10050.1|10046.1|10045.9|10041.9|20
1649205290000|2022-04-06 00:34:50|10050.3|10046.3|10052.6|10048.6|10053.9|10049.9|10050.3|10046.3|17
1649205300000|2022-04-06 00:35:00|10051.4|10047.4|10047.4|10043.4|10052.4|10048.4|10047.4|10043.4|15
1649205310000|2022-04-06 00:35:10|||||||||1
1649205320000|2022-04-06 00:35:20|10047.6|10043.6|10048.6|10044.6|10050.1|10046.1|10047.6|10043.6|7
1649205330000|2022-04-06 00:35:30|10048.2|10044.2|10045.9|10041.9|10048.2|10044.2|10044.4|10040.4|16
1649205340000|2022-04-06 00:35:40|10046.1|10042.1|10046.4|10042.4|10046.9|10042.9|10045.9|10041.9|3
1649205350000|2022-04-06 00:35:50|10046.9|10042.9|10048.4|10044.4|10048.9|10044.9|10046.9|10042.9|3
1649205360000|2022-04-06 00:36:00|10048.7|10044.7|10049.2|10045.2|10049.9|10045.9|10048.7|10044.7|3
1649205370000|2022-04-06 00:36:10|10048.9|10044.9|10048.9|10044.9|10048.9|10044.9|10048.7|10044.7|1
1649205380000|2022-04-06 00:36:20|10048.7|10044.7|10047.9|10043.9|10049.2|10045.2|10046.4|10042.4|17
1649205390000|2022-04-06 00:36:30|10047.4|10043.4|10046.9|10042.9|10047.6|10043.6|10046.9|10042.9|2
1649205400000|2022-04-06 00:36:40|10047.1|10043.1|10048.2|10044.2|10048.4|10044.4|10047.1|10043.1|4
1649205410000|2022-04-06 00:36:50|10048.4|10044.4|10043.4|10039.4|10049.4|10045.4|10043.4|10039.4|18
1649205420000|2022-04-06 00:37:00|10043.7|10039.7|10042.7|10038.7|10043.7|10039.7|10041.2|10037.2|8
1649205430000|2022-04-06 00:37:10|10042.9|10038.9|10044.9|10040.9|10044.9|10040.9|10042.9|10038.9|4
1649205440000|2022-04-06 00:37:20|10045.1|10041.1|10046.7|10042.7|10046.7|10042.7|10044.9|10040.9|6
1649205450000|2022-04-06 00:37:30|10046.9|10042.9|10046.2|10042.2|10046.9|10042.9|10046.2|10042.2|2
1649205460000|2022-04-06 00:37:40|10045.9|10041.9|10046.6|10042.6|10049.1|10045.1|10045.6|10041.6|10
1649205470000|2022-04-06 00:37:50|10046.3|10042.3|10045.8|10041.8|10046.3|10042.3|10045.8|10041.8|0
1649205480000|2022-04-06 00:38:00|10046.4|10042.4|10044|10040|10046.4|10042.4|10044|10040|6
1649205490000|2022-04-06 00:38:10|10043.5|10039.5|10043|10039|10043.5|10039.5|10043|10039|2
1649205500000|2022-04-06 00:38:20|10043.5|10039.5|10044|10040|10044|10040|10043.5|10039.5|2
1649205510000|2022-04-06 00:38:30|10046|10042|10045.5|10041.5|10046|10042|10045.5|10041.5|7
1649205520000|2022-04-06 00:38:40|10045.3|10041.3|10045|10041|10045.3|10041.3|10045|10041|2
1649205530000|2022-04-06 00:38:50|10044.6|10040.6|10045.5|10041.5|10045.5|10041.5|10044.6|10040.6|1
1649205540000|2022-04-06 00:39:00|10045.3|10041.3|10045|10041|10045.3|10041.3|10045|10041|1
1649205550000|2022-04-06 00:39:10|10044.8|10040.8|10046|10042|10046|10042|10043|10039|14
1649205560000|2022-04-06 00:39:20|10045.5|10041.5|10041.5|10037.5|10045.5|10041.5|10041.3|10037.3|10
1649205570000|2022-04-06 00:39:30|10041|10037|10041|10037|10041|10037|10040.8|10036.8|1
1649205580000|2022-04-06 00:39:40|10041.3|10037.3|10038.3|10034.3|10041.5|10037.5|10038.3|10034.3|6
1649205600000|2022-04-06 00:40:00|10038.5|10034.5|10040|10036|10040.3|10036.3|10038.5|10034.5|2
1649205610000|2022-04-06 00:40:10|10041|10037|10040|10036|10041|10037|10040|10036|3
1649205620000|2022-04-06 00:40:20|10040.5|10036.5|10040.5|10036.5|10040.5|10036.5|10040.5|10036.5|0
1649205660000|2022-04-06 00:41:00|10043|10039|10045|10041|10045.5|10041.5|10043|10039|12
1649205670000|2022-04-06 00:41:10|10044.8|10040.8|10044.5|10040.5|10045|10041|10044.5|10040.5|0
1649205680000|2022-04-06 00:41:20|10044.8|10040.8|10046.5|10042.5|10046.5|10042.5|10044.8|10040.8|5
1649205690000|2022-04-06 00:41:30|10047.3|10043.3|10048|10044|10049|10045|10047.3|10043.3|7
1649205700000|2022-04-06 00:41:40|10048.3|10044.3|10049.5|10045.5|10050.5|10046.5|10047|10043|8
1649205710000|2022-04-06 00:41:50|10051.3|10047.3|10047|10043|10051.5|10047.5|10047|10043|13
1649205720000|2022-04-06 00:42:00|10047.5|10043.5|10048|10044|10049|10045|10047|10043|7
1649205730000|2022-04-06 00:42:10|10047.8|10043.8|10047.5|10043.5|10047.8|10043.8|10047.3|10043.3|2
1649205740000|2022-04-06 00:42:20|10045|10041|10046.5|10042.5|10046.5|10042.5|10044|10040|6
1649205750000|2022-04-06 00:42:30|10048.5|10044.5|10047|10043|10048.5|10044.5|10047|10043|1
1649205760000|2022-04-06 00:42:40|10046.5|10042.5|10049|10045|10049|10045|10046.5|10042.5|3
1649205770000|2022-04-06 00:42:50|10050.2|10046.2|10051|10047|10052.3|10048.3|10050.2|10046.2|10
1649205780000|2022-04-06 00:43:00|10050.8|10046.8|10050.5|10046.5|10050.8|10046.8|10050.5|10046.5|1
1649205790000|2022-04-06 00:43:10|10049.8|10045.8|10048|10044|10049.8|10045.8|10047.5|10043.5|4
1649205800000|2022-04-06 00:43:20|||||||||1
1649205830000|2022-04-06 00:43:50|10047.5|10043.5|10045.3|10041.3|10048|10044|10045.3|10041.3|8
1649205840000|2022-04-06 00:44:00|10045.8|10041.8|10045.8|10041.8|10046|10042|10045.3|10041.3|2
1649205850000|2022-04-06 00:44:10|10046|10042|10045.3|10041.3|10046|10042|10045.3|10041.3|3
1649205870000|2022-04-06 00:44:30|||||||||1
1649205880000|2022-04-06 00:44:40|10045.6|10041.6|10047.5|10043.5|10048.5|10044.5|10045.6|10041.6|11
1649205890000|2022-04-06 00:44:50|10048|10044|10048|10044|10048|10044|10048|10044|1
1649205900000|2022-04-06 00:45:00|10048.3|10044.3|10048.5|10044.5|10048.5|10044.5|10048.3|10044.3|0
1649205910000|2022-04-06 00:45:10|10050.1|10046.1|10055|10051|10055|10051|10050.1|10046.1|14
1649205920000|2022-04-06 00:45:20|10055.3|10051.3|10057|10053|10059|10055|10055.3|10051.3|19
1649205930000|2022-04-06 00:45:30|10056|10052|10055.5|10051.5|10058.8|10053|10055.5|10050.8|7
1649205940000|2022-04-06 00:45:40|10055.3|10051.3|10054.5|10050.5|10055.3|10051.3|10054.5|10050.5|0
1649205950000|2022-04-06 00:45:50|10054.3|10050.3|10054|10050|10054.3|10050.3|10054|10050|3
1649205960000|2022-04-06 00:46:00|10053.8|10049.8|10047.8|10043.8|10053.8|10049.8|10047.8|10043.8|8
1649205970000|2022-04-06 00:46:10|10048|10044|10050.5|10046.5|10051.5|10047.5|10048|10044|5
1649205980000|2022-04-06 00:46:20|10051|10047|10054.5|10050.5|10055.2|10051.2|10051|10046.1|19
1649205990000|2022-04-06 00:46:30|10054|10050|10054|10050|10054|10050|10054|10050|2
1649206000000|2022-04-06 00:46:40|10052.5|10048.5|10051|10047|10052.5|10048.5|10051|10047|7
1649206010000|2022-04-06 00:46:50|||||||||1
1649206020000|2022-04-06 00:47:00|10051.5|10047.5|10057|10053|10057|10053|10051.5|10047.5|13
1649206030000|2022-04-06 00:47:10|10057.3|10053.3|10050.5|10046.5|10057.5|10053.5|10050.5|10046.5|13
1649206040000|2022-04-06 00:47:20|10050.7|10046.7|10051|10047|10051.5|10047.5|10050.5|10046.5|5
1649206050000|2022-04-06 00:47:30|10051.5|10047.5|10055.5|10051.5|10055.5|10051.5|10051.5|10047.5|3
1649206060000|2022-04-06 00:47:40|10056.5|10052.5|10056.5|10052.5|10056.5|10052.5|10056.5|10052.5|3
1649206070000|2022-04-06 00:47:50|10056.7|10052.7|10056.5|10052.5|10057|10053|10056.5|10052.5|1
1649206080000|2022-04-06 00:48:00|10056.2|10052.2|10052.5|10048.5|10056.2|10052.2|10049.5|10045.5|12
1649206090000|2022-04-06 00:48:10|10053.2|10049.2|10054.2|10050.2|10054.2|10050.2|10053.2|10049.2|0
1649206100000|2022-04-06 00:48:20|10054.5|10050.5|10053.6|10049.6|10055|10051|10053|10049|2
1649206110000|2022-04-06 00:48:30|10053|10049|10052.5|10048.5|10053|10049|10051.7|10047.7|1
1649206120000|2022-04-06 00:48:40|10053|10049|10055.5|10051.5|10055.5|10051.5|10053|10049|3
1649206140000|2022-04-06 00:49:00|10056|10052|10054.7|10050.7|10056|10052|10054.5|10050.5|3
1649206150000|2022-04-06 00:49:10|10055|10051|10055|10051|10056|10052|10055|10051|3
1649206160000|2022-04-06 00:49:20|10055.5|10051.5|10055.5|10051.5|10055.5|10051.5|10055.5|10051.5|0
1649206170000|2022-04-06 00:49:30|10056.7|10052.7|10055.5|10051.5|10056.7|10052.7|10055.5|10051.5|4
1649206180000|2022-04-06 00:49:40|10056|10052|10054.5|10050.5|10056|10052|10054.5|10050.5|2
1649206190000|2022-04-06 00:49:50|10054|10050|10054|10050|10054|10050|10054|10050|3
1649206200000|2022-04-06 00:50:00|10053.5|10049.5|10048.5|10044.5|10053.5|10049.5|10048|10044|9
1649206210000|2022-04-06 00:50:10|10049.6|10045.6|10052.1|10048.1|10053|10049|10048.5|10044.5|3
1649206220000|2022-04-06 00:50:20|10051.5|10047.5|10051|10047|10051.5|10047.5|10051|10047|2
1649206230000|2022-04-06 00:50:30|||||||||4
1649206240000|2022-04-06 00:50:40|10051.2|10047.2|10050.8|10046.8|10051.5|10047.5|10050.8|10046.8|3
1649206250000|2022-04-06 00:50:50|10051.1|10047.1|10049.5|10045.5|10051.5|10047.5|10049|10045|8
1649206260000|2022-04-06 00:51:00|10049|10045|10046|10042|10049|10045|10042.5|10038.5|30
1649206270000|2022-04-06 00:51:10|10046.3|10042.3|10048|10044|10048|10044|10046.3|10042.3|4
1649206280000|2022-04-06 00:51:20|10048.5|10044.5|10045|10041|10048.5|10044.5|10045|10041|2
1649206290000|2022-04-06 00:51:30|10044.8|10040.8|10034|10030|10044.8|10040.8|10034|10030|27
1649206300000|2022-04-06 00:51:40|10034.5|10030.5|10038|10034|10038.7|10034.7|10034.5|10030.5|10
1649206310000|2022-04-06 00:51:50|10037.7|10033.7|10038.5|10034.5|10038.5|10034.5|10036.5|10032.5|10
1649206320000|2022-04-06 00:52:00|10039|10035|10036|10032|10041|10037|10036|10032|7
1649206330000|2022-04-06 00:52:10|10035.8|10031.8|10036|10032|10037|10033|10035.5|10031.5|5
1649206340000|2022-04-06 00:52:20|10035|10031|10034.7|10030.7|10035|10031|10033.3|10029.3|5
1649206350000|2022-04-06 00:52:30|10034|10030|10033.5|10029.5|10034.5|10030.5|10033.5|10029.5|3
1649206360000|2022-04-06 00:52:40|10033|10029|10035.2|10031.2|10035.2|10031.2|10033|10029|5
1649206370000|2022-04-06 00:52:50|10035|10031|10035|10031|10035|10031|10034.5|10030.5|1
1649206380000|2022-04-06 00:53:00|10034.8|10030.8|10034|10030|10034.8|10030.8|10034|10030|4
1649206390000|2022-04-06 00:53:10|10034.7|10030.7|10028.9|10024.9|10035.9|10031.9|10027.5|10023.5|32
1649206400000|2022-04-06 00:53:20|10028.7|10024.7|10025.7|10021.7|10028.7|10024.7|10025.7|10021.7|5
1649206410000|2022-04-06 00:53:30|10026.2|10022.2|10029.4|10025.4|10029.7|10025.7|10025.7|10021.7|14
1649206420000|2022-04-06 00:53:40|10029.2|10025.2|10028.4|10024.4|10029.2|10025.2|10028.4|10024.4|0
1649206430000|2022-04-06 00:53:50|10028|10024|10027.2|10023.2|10028|10024|10027.2|10023.2|2
1649206440000|2022-04-06 00:54:00|10026.7|10022.7|10027.4|10023.4|10027.4|10023.4|10025.7|10021.7|8
1649206450000|2022-04-06 00:54:10|10027.7|10023.7|10027.7|10023.7|10027.7|10023.7|10027.7|10023.7|1
1649206460000|2022-04-06 00:54:20|10028.4|10024.4|10028.9|10024.9|10029.4|10025.4|10028.4|10024.4|4
1649206470000|2022-04-06 00:54:30|10028.4|10024.4|10028.4|10024.4|10028.4|10024.4|10028.4|10024.4|2
1649206480000|2022-04-06 00:54:40|10028.7|10024.7|10047.4|10043.4|10048.3|10044.3|10028.7|10024.7|91
1649206490000|2022-04-06 00:54:50|10049.9|10041.9|10049.7|10045.7|10051.4|10047.4|10047.4|10041.9|36
1649206500000|2022-04-06 00:55:00|10047.2|10043.2|10044.7|10040.7|10047.2|10043.2|10044.7|10040.7|9
1649206510000|2022-04-06 00:55:10|10044.4|10040.4|10042.7|10038.7|10044.7|10040.7|10042.7|10038.7|9
1649206520000|2022-04-06 00:55:20|10043.4|10039.4|10042.7|10038.7|10044.2|10040.2|10042.2|10038.2|10
1649206530000|2022-04-06 00:55:30|10043.2|10039.2|10043.2|10039.2|10044.2|10040.2|10042.4|10038.4|4
1649206540000|2022-04-06 00:55:40|10042.4|10038.4|10042.7|10038.7|10042.7|10038.7|10042.4|10038.4|2
1649206550000|2022-04-06 00:55:50|10043.2|10039.2|10042.7|10038.7|10043.9|10039.9|10042.7|10038.7|9
1649206560000|2022-04-06 00:56:00|10043.7|10039.7|10044.9|10040.9|10046.7|10042.7|10043.7|10039.7|11
1649206570000|2022-04-06 00:56:10|10044.7|10040.7|10048.7|10044.7|10048.7|10044.7|10043.2|10038.5|28
1649206580000|2022-04-06 00:56:20|10048.9|10044.9|10054.7|10050.7|10057.2|10053.2|10048.9|10044.9|71
1649206590000|2022-04-06 00:56:30|10054.9|10050.9|10054.7|10050.7|10054.9|10050.9|10053.7|10049.7|6
1649206600000|2022-04-06 00:56:40|10055.2|10051.2|10052.7|10048.7|10055.2|10051.2|10050.9|10046.9|14
1649206610000|2022-04-06 00:56:50|10053.2|10049.2|10053.4|10049.4|10054.7|10050.7|10053.2|10049.2|7
1649206620000|2022-04-06 00:57:00|10053.7|10049.7|10054.4|10050.4|10054.4|10050.4|10052.9|10048.9|10
1649206630000|2022-04-06 00:57:10|10053.9|10049.9|10059.4|10055.4|10059.9|10055.9|10053.9|10049.9|24
1649206640000|2022-04-06 00:57:20|10059.7|10055.7|10056.4|10052.4|10059.7|10055.7|10055.9|10051.9|5
1649206650000|2022-04-06 00:57:30|10057.4|10053.4|10053.4|10049.4|10057.7|10053.7|10053.4|10049.4|13
1649206660000|2022-04-06 00:57:40|10053.7|10049.7|10054.9|10050.9|10054.9|10050.9|10053.7|10049.7|3
1649206670000|2022-04-06 00:57:50|10055.4|10051.4|10054.4|10050.4|10055.4|10051.4|10053.9|10049.9|2
1649206680000|2022-04-06 00:58:00|10053.9|10049.9|10052.9|10048.9|10053.9|10049.9|10052.9|10048.9|7
1649206690000|2022-04-06 00:58:10|10052.4|10048.4|10050.4|10046.4|10052.4|10048.4|10048.7|10044.7|10
1649206700000|2022-04-06 00:58:20|10049.9|10045.9|10050.4|10046.4|10050.4|10046.4|10049.9|10045.9|1
1649206710000|2022-04-06 00:58:30|10050.2|10046.2|10048.9|10044.9|10050.2|10046.2|10047.9|10043.9|5
1649206720000|2022-04-06 00:58:40|10049.4|10045.4|10050.9|10046.9|10051.4|10047.4|10049.4|10045.4|3
1649206740000|2022-04-06 00:59:00|10050.7|10046.7|10039.6|10035.6|10050.7|10046.7|10035.9|10031.9|23
1649206750000|2022-04-06 00:59:10|10039.9|10035.9|10041.9|10037.9|10041.9|10037.9|10039.9|10035.9|4
1649206760000|2022-04-06 00:59:20|10042.2|10038.2|10053.4|10049.4|10053.7|10049.7|10042.2|10038.2|22
1649206770000|2022-04-06 00:59:30|10052.9|10048.9|10051.7|10047.7|10052.9|10048.9|10051.4|10047.4|2
1649206780000|2022-04-06 00:59:40|10051.9|10047.9|10052.9|10048.9|10055.9|10051.9|10051.9|10047.9|7
1649206790000|2022-04-06 00:59:50|10054.7|10050.7|10052.7|10048.7|10054.7|10050.7|10052.7|10048.7|4
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10021.4|10017.4|10053.2|10049.2|10021.2|10016.9|175
1649206810000|2022-04-06 01:00:10|10020|10016|10021.2|10017.2|10024.2|10020.2|10016.4|10012.2|91
1649206820000|2022-04-06 01:00:20|10020.4|10016.4|10017.9|10009.9|10023.4|10019.4|10013.9|10009.9|122
1649206830000|2022-04-06 01:00:30|10016.4|10012.4|10035.4|10031.4|10040.6|10034.4|10013.9|10009.7|99
1649206840000|2022-04-06 01:00:40|10036.4|10032.4|10032.4|10024.4|10044.9|10038.7|10030.9|10024.4|41
1649206850000|2022-04-06 01:00:50|10032.2|10024.2|10029.8|10025.8|10032.2|10026.6|10025.1|10019.9|50
1649206860000|2022-04-06 01:01:00|10030|10026|10060.1|10052.1|10060.1|10054.6|10030|10026|108
1649206870000|2022-04-06 01:01:10|10060.4|10052.4|10047.9|10043.9|10060.9|10054.6|10047.6|10041.6|56
1649206880000|2022-04-06 01:01:20|10046.9|10042.9|10053.9|10049.9|10056.3|10049.9|10031.1|10026.4|104
1649206890000|2022-04-06 01:01:30|10054.8|10050.8|10059.6|10055.6|10062.1|10057.1|10051.1|10046.1|65
1649206900000|2022-04-06 01:01:40|10061.4|10053.4|10053.4|10049.4|10061.4|10055.4|10051.9|10045.9|20
1649206910000|2022-04-06 01:01:50|10055.9|10047.9|10059.1|10051.1|10061.1|10054.9|10054.4|10047.9|13
1649206920000|2022-04-06 01:02:00|10059.4|10051.4|10060.1|10056.1|10060.1|10056.1|10048.9|10043.4|31
1649206930000|2022-04-06 01:02:10|10059.7|10055.7|10058.6|10054.6|10062.9|10058.9|10055.6|10050.1|38
1649206940000|2022-04-06 01:02:20|10060.1|10052.1|10059.6|10055.6|10060.1|10056.1|10058.4|10052.1|3
1649206950000|2022-04-06 01:02:30|10059.4|10055.4|10061.1|10057.1|10061.6|10057.6|10057.1|10051.9|10
1649206960000|2022-04-06 01:02:40|10061.6|10057.6|10059.6|10055.6|10062.3|10057.6|10059.6|10053.7|3
1649206970000|2022-04-06 01:02:50|10057.7|10053.7|10060.7|10052.7|10061.1|10055.9|10056.1|10050.8|7
1649206980000|2022-04-06 01:03:00|10060.4|10052.4|10047.9|10043.9|10060.4|10053.8|10043.9|10039.9|38
1649206990000|2022-04-06 01:03:10|10048.1|10044.1|10051.1|10047.1|10051.6|10047.6|10045.1|10039.1|21
1649207000000|2022-04-06 01:03:20|10050.6|10046.6|10047.6|10043.6|10053.4|10049.4|10046.1|10039.1|10
1649207010000|2022-04-06 01:03:30|10047.9|10039.9|10037.6|10033.6|10047.9|10041.4|10037.6|10033.1|20
1649207020000|2022-04-06 01:03:40|10037.4|10033.4|10041.4|10037.4|10043.1|10039.1|10036.6|10032.6|21
1649207030000|2022-04-06 01:03:50|10042.9|10034.9|10041.6|10037.6|10043.1|10037.6|10039.6|10034.3|2
1649207040000|2022-04-06 01:04:00|10039.6|10035.6|10041.4|10037.4|10041.4|10037.4|10036.6|10032.6|10
1649207050000|2022-04-06 01:04:10|10042.1|10038.1|10039.6|10035.6|10042.6|10038.6|10039.6|10033.9|5
1649207060000|2022-04-06 01:04:20|10039.1|10035.1|10040.6|10036.6|10042.4|10038.4|10038.4|10032.1|11
1649207070000|2022-04-06 01:04:30|10041.3|10037.3|10040.6|10036.6|10041.3|10037.3|10037.1|10033.1|8
1649207080000|2022-04-06 01:04:40|10040.4|10036.4|10039.6|10035.6|10043.1|10036.7|10039.6|10035.1|6
1649207090000|2022-04-06 01:04:50|10040.1|10036.1|10047.6|10043.6|10050.6|10046.6|10039.6|10034.6|18
1649207100000|2022-04-06 01:05:00|10047.4|10043.4|10060.9|10056.9|10070.9|10065.4|10046.6|10042.6|228
1649207110000|2022-04-06 01:05:10|10059.9|10055.9|10064.9|10060.9|10067.9|10063.9|10058.1|10052.9|32
1649207120000|2022-04-06 01:05:20|10065.1|10061.1|10063.1|10055.1|10068.4|10064.4|10060.4|10054.4|24
1649207130000|2022-04-06 01:05:30|10061.4|10057.4|10065.1|10057.1|10066.4|10062.4|10061.1|10056.1|15
1649207140000|2022-04-06 01:05:40|10066.1|10058.1|10052.4|10048.4|10067.1|10063.1|10051.1|10047.1|53
1649207150000|2022-04-06 01:05:50|10052.9|10048.9|10056.4|10052.4|10056.4|10052.4|10044.4|10039|36
1649207160000|2022-04-06 01:06:00|10057.9|10049.9|10053.4|10049.4|10057.9|10051.9|10042.6|10036.4|46
1649207170000|2022-04-06 01:06:10|10053.9|10049.9|10067.3|10063.3|10069.3|10065.3|10051.1|10045.6|169
1649207180000|2022-04-06 01:06:20|10066.8|10062.8|10058.5|10054.5|10070.5|10066.5|10055.1|10048.6|48
1649207190000|2022-04-06 01:06:30|10059.3|10055.3|10063.8|10059.8|10068.8|10064.8|10059.3|10055.3|13
1649207200000|2022-04-06 01:06:40|10066|10058|10058.3|10054.3|10066.6|10060.8|10056.8|10051|18
1649207210000|2022-04-06 01:06:50|10057.8|10053.8|10065.2|10061.2|10067.8|10063.8|10057.8|10053.8|20
1649207220000|2022-04-06 01:07:00|10065.5|10061.5|10060.5|10052.5|10066|10062|10057.8|10052.5|18
1649207230000|2022-04-06 01:07:10|10059.5|10055.5|10055.2|10051.2|10063.8|10059.8|10054.8|10050.8|20
1649207240000|2022-04-06 01:07:20|10058|10050|10058.3|10054.3|10058.3|10054.3|10055.8|10050|3
1649207250000|2022-04-06 01:07:30|10058.5|10054.5|10056.8|10052.8|10058.5|10054.5|10049.2|10044.5|29
1649207260000|2022-04-06 01:07:40|10056.6|10052.6|10054.8|10050.8|10058.1|10054.1|10050.8|10046.8|19
1649207270000|2022-04-06 01:07:50|10055.1|10051.1|10053.6|10049.6|10055.1|10051.1|10053.1|10049.1|5
1649207280000|2022-04-06 01:08:00|10053.4|10049.4|10053.4|10049.4|10053.4|10049.4|10045.1|10041.1|28
1649207290000|2022-04-06 01:08:10|10052.9|10048.9|10051.1|10047.1|10055.9|10050.1|10046.3|10042.3|19
1649207300000|2022-04-06 01:08:20|10063.6|10055.6|10067|10063|10073.5|10068.2|10063.6|10055.6|165
1649207310000|2022-04-06 01:08:30|10066.8|10062.8|10058.8|10054.8|10067.6|10063.6|10054.5|10049|41
1649207320000|2022-04-06 01:08:40|10058|10054|10059.5|10055.5|10061.5|10057.2|10052.3|10048.3|30
1649207330000|2022-04-06 01:08:50|10059.7|10055.7|10058.8|10054.8|10065.3|10059.3|10054.8|10049.3|30
1649207340000|2022-04-06 01:09:00|10059.8|10055.8|10065.3|10061.3|10073.5|10067.3|10059.8|10054.3|65
1649207350000|2022-04-06 01:09:10|10065.1|10061.1|10068.3|10060.3|10071.6|10065.6|10064.1|10058.6|11
1649207360000|2022-04-06 01:09:20|10068.6|10060.6|10066.8|10062.8|10069.3|10064.1|10060.7|10055|22
1649207370000|2022-04-06 01:09:30|10066.6|10062.6|10060.3|10056.3|10067.8|10063.8|10057.8|10051.6|12
1649207380000|2022-04-06 01:09:40|10060.8|10056.8|10064|10060|10064.8|10060.8|10059.6|10054.3|12
1649207390000|2022-04-06 01:09:50|10064.5|10060.5|10061.5|10057.5|10070|10066|10059.8|10055.8|44
1649207400000|2022-04-06 01:10:00|10062.3|10058.3|10063.5|10059.5|10066.6|10062.6|10059.2|10053|9
1649207410000|2022-04-06 01:10:10|10062.5|10058.5|10062.2|10058.2|10067|10063|10062.2|10056|11
1649207420000|2022-04-06 01:10:20|10063|10059|10069|10065|10069|10065|10061.5|10057.5|6
1649207430000|2022-04-06 01:10:30|10068.2|10064.2|10067|10063|10073.3|10069|10064|10060|26
1649207440000|2022-04-06 01:10:40|10069|10065|10064.3|10060.3|10072.7|10067.8|10064|10059|22
1649207450000|2022-04-06 01:10:50|10064|10060|10067|10063|10071|10067|10064|10060|11
1649207460000|2022-04-06 01:11:00|10066.5|10062.5|10070.6|10066.6|10071.2|10067.2|10065.7|10061.7|32
1649207470000|2022-04-06 01:11:10|10069.7|10065.7|10070.8|10066.8|10071|10067|10066.5|10062.5|16
1649207480000|2022-04-06 01:11:20|10070.5|10066.5|10073|10069|10076|10072|10068|10064|36
1649207490000|2022-04-06 01:11:30|10072|10068|10071.8|10067.8|10073.3|10069.3|10071.5|10067.5|3
1649207500000|2022-04-06 01:11:40|10072.3|10068.3|10075.3|10071.3|10076|10072|10071.5|10067.5|18
1649207510000|2022-04-06 01:11:50|10076|10072|10079|10075|10084|10080|10075.8|10070.7|75
1649207520000|2022-04-06 01:12:00|10079.5|10075.5|10071|10067|10079.5|10075.5|10067.8|10063.8|53
1649207530000|2022-04-06 01:12:10|10070.5|10066.5|10073.8|10069.8|10074.3|10070.3|10070.5|10066.5|20
1649207540000|2022-04-06 01:12:20|10073.3|10069.3|10073.3|10069.3|10074.8|10070.8|10071.8|10067.8|4
1649207550000|2022-04-06 01:12:30|10071.3|10067.3|10075.3|10071.3|10075.3|10071.3|10071.3|10067.3|14
1649207560000|2022-04-06 01:12:40|10075.5|10071.5|10075.3|10071.3|10080.3|10076.3|10075.3|10071.3|10
1649207570000|2022-04-06 01:12:50|10074.8|10070.8|10077.3|10073.3|10078.3|10074.3|10074.8|10070.8|45
1649207580000|2022-04-06 01:13:00|10076.8|10072.8|10077.8|10073.8|10078.3|10074.3|10076.8|10072.8|4
1649207590000|2022-04-06 01:13:10|10079.6|10071.6|10071.5|10067.5|10079.6|10071.6|10068.8|10064.8|19
1649207600000|2022-04-06 01:13:20|10071.8|10067.8|10076.3|10072.3|10082.8|10078.8|10071.8|10067.8|38
1649207610000|2022-04-06 01:13:30|10075.5|10071.5|10077.8|10073.8|10081.3|10077.3|10075.3|10071.3|19
1649207620000|2022-04-06 01:13:40|10078.6|10074.6|10077.3|10073.3|10078.6|10074.6|10077.3|10073.3|0
1649207630000|2022-04-06 01:13:50|10078.8|10074.8|10078.8|10074.8|10079.1|10075.1|10078.8|10074.8|11
1649207640000|2022-04-06 01:14:00|10078.6|10074.6|10081.3|10077.3|10081.8|10077.8|10076.1|10072.1|26
1649207650000|2022-04-06 01:14:10|10080.8|10076.8|10079.3|10075.3|10080.8|10076.8|10079.3|10075.3|6
1649207660000|2022-04-06 01:14:20|10079.1|10075.1|10077.8|10073.8|10079.1|10075.1|10077.8|10073.8|4
1649207670000|2022-04-06 01:14:30|10078.8|10074.8|10078.8|10074.8|10078.8|10074.8|10078.3|10074.3|3
1649207680000|2022-04-06 01:14:40|10079.7|10075.7|10076.3|10072.3|10079.7|10075.7|10076.1|10072.1|4
1649207690000|2022-04-06 01:14:50|10076.8|10072.8|10077.3|10073.3|10077.8|10073.8|10070.8|10066.8|17
1649207700000|2022-04-06 01:15:00|10076.8|10072.8|10073.6|10069.6|10076.8|10072.8|10067.1|10063.1|37
1649207710000|2022-04-06 01:15:10|10073.1|10069.1|10076.6|10072.6|10078.6|10072.6|10067.8|10063.8|22
1649207720000|2022-04-06 01:15:20|10076.3|10072.3|10077.6|10073.6|10078.3|10074.3|10073.3|10067.8|19
1649207730000|2022-04-06 01:15:30|10077.8|10073.8|10077.1|10073.1|10078.1|10074.1|10077.1|10073.1|2
1649207740000|2022-04-06 01:15:40|10076.4|10072.4|10074.8|10070.8|10077.6|10073.6|10073.1|10069.1|14
1649207750000|2022-04-06 01:15:50|10075|10071|10076|10072|10077.8|10073.8|10074.6|10070.6|45
1649207760000|2022-04-06 01:16:00|10074.3|10070.3|10076.6|10072.6|10078.8|10072.8|10074.3|10070.3|8
1649207770000|2022-04-06 01:16:10|10076.2|10072.2|10075.3|10071.3|10076.2|10072.2|10074.3|10070.3|15
1649207780000|2022-04-06 01:16:20|10074.8|10070.8|10075|10071|10075|10071|10073.8|10069.8|9
1649207790000|2022-04-06 01:16:30|10075.3|10071.3|10075.3|10071.3|10076|10072|10074.8|10070.8|6
1649207800000|2022-04-06 01:16:40|10075.1|10071.1|10074.8|10070.8|10075.1|10071.1|10074.8|10070.8|1
1649207810000|2022-04-06 01:16:50|10075|10071|10078|10074|10078|10074|10075|10071|7
1649207820000|2022-04-06 01:17:00|10076|10072|10076|10072|10076|10072|10075.5|10071.5|8
1649207830000|2022-04-06 01:17:10|10076.5|10072.5|10076.5|10072.5|10076.5|10072.5|10076.5|10072.5|1
1649207840000|2022-04-06 01:17:20|10076.8|10072.8|10076|10072|10077|10073|10074.6|10070.6|9
1649207850000|2022-04-06 01:17:30|10075.8|10071.8|10080.5|10076.5|10080.5|10076.5|10075|10071|13
1649207860000|2022-04-06 01:17:40|10079|10075|10077.3|10073.3|10079|10075|10076.5|10072.5|15
1649207870000|2022-04-06 01:17:50|10077.1|10073.1|10078.5|10074.5|10078.5|10074.5|10075.3|10071.3|8
1649207880000|2022-04-06 01:18:00|10078|10074|10070.8|10066.8|10078|10074|10064.1|10060.1|43
1649207890000|2022-04-06 01:18:10|10071|10067|10075|10071|10075.5|10071.5|10070.5|10066.5|10
1649207900000|2022-04-06 01:18:20|10075.5|10071.5|10075.3|10071.3|10075.8|10071.5|10072.8|10067.8|11
1649207910000|2022-04-06 01:18:30|10075.1|10071.1|10074.3|10070.3|10075.1|10071.1|10074.3|10070.3|1
1649207920000|2022-04-06 01:18:40|10074.1|10070.1|10074.3|10070.3|10074.3|10070.3|10072.8|10068.8|8
1649207930000|2022-04-06 01:18:50|10074.5|10070.5|10074.5|10070.5|10074.5|10070.5|10074.5|10070.5|0
1649207940000|2022-04-06 01:19:00|10075.7|10071.7|10092.5|10088.5|10100.3|10096.3|10075.7|10071.7|112
1649207950000|2022-04-06 01:19:10|10091.8|10087.8|10093|10089|10094.3|10090.3|10086.8|10082.8|26
1649207960000|2022-04-06 01:19:20|10093.5|10089.5|10088.8|10084.8|10093.5|10089.5|10088.8|10084.8|19
1649207970000|2022-04-06 01:19:30|10089.7|10085.7|10093.5|10089.5|10093.5|10089.5|10089.7|10084.8|10
1649207980000|2022-04-06 01:19:40|10094|10090|10101|10097|10101.8|10097.8|10094|10090|49
1649207990000|2022-04-06 01:19:50|10102.5|10098.5|10103.8|10099.8|10104.9|10100.9|10100.6|10096.6|55
1649208000000|2022-04-06 01:20:00|10103.6|10099.6|10103.5|10099.5|10103.6|10099.6|10096.5|10092.5|29
1649208010000|2022-04-06 01:20:10|10102.9|10098.9|10099.5|10095.5|10102.9|10098.9|10098.3|10094.3|31
1649208020000|2022-04-06 01:20:20|10100|10096|10099.8|10095.8|10100|10096|10098.5|10094.5|8
1649208030000|2022-04-06 01:20:30|10100.3|10096.3|10098.6|10094.6|10101.3|10097.3|10098.6|10094.6|15
1649208040000|2022-04-06 01:20:40|10097|10093|10098.5|10094.5|10098.8|10094.8|10094.6|10090.6|24
1649208050000|2022-04-06 01:20:50|10097.6|10093.6|10098.5|10094.5|10099.3|10095.3|10095.5|10091.5|15
1649208060000|2022-04-06 01:21:00|10098.7|10094.7|10098|10094|10101.1|10097.1|10097.5|10093.5|9
1649208070000|2022-04-06 01:21:10|10098.3|10094.3|10098.5|10094.5|10099|10095|10098.3|10094.3|2
1649208080000|2022-04-06 01:21:20|10098.3|10094.3|10097.6|10093.6|10098.5|10094.5|10095.5|10091.5|8
1649208090000|2022-04-06 01:21:30|10096.9|10092.9|10096.8|10092.8|10097.8|10093.8|10096.8|10092.8|9
1649208100000|2022-04-06 01:21:40|10093.1|10089.1|10095.1|10091.1|10095.6|10091.6|10088.8|10084.8|102
1649208110000|2022-04-06 01:21:50|10094.4|10090.4|10091.4|10087.4|10096.6|10092.6|10091.3|10087.3|19
1649208120000|2022-04-06 01:22:00|10091.6|10087.6|10093.1|10089.1|10093.1|10089.1|10090.9|10086.9|14
1649208130000|2022-04-06 01:22:10|10092.2|10088.2|10087.6|10083.6|10092.2|10088.2|10080.1|10076.1|61
1649208140000|2022-04-06 01:22:20|10088.9|10084.9|10088.8|10084.8|10093.1|10089.1|10087.8|10083.8|21
1649208150000|2022-04-06 01:22:30|10089.1|10085.1|10082.3|10078.3|10089.1|10085.1|10079.9|10075.9|16
1649208160000|2022-04-06 01:22:40|10082.6|10078.6|10084.8|10080.8|10084.8|10080.8|10082.6|10076.8|3
1649208170000|2022-04-06 01:22:50|10085|10081|10091.6|10087.6|10092.1|10088.1|10085|10081|6
1649208180000|2022-04-06 01:23:00|10090.7|10086.7|10092.6|10088.6|10094.1|10090.1|10089.4|10085.4|15
1649208190000|2022-04-06 01:23:10|10092.1|10088.1|10089.9|10085.9|10092.1|10088.1|10089.9|10085.9|2
1649208200000|2022-04-06 01:23:20|10089.4|10085.4|10090.6|10086.6|10091.6|10086.6|10088.4|10083.6|19
1649208210000|2022-04-06 01:23:30|10090.1|10086.1|10090.4|10086.4|10090.6|10086.6|10090.1|10086.1|2
1649208220000|2022-04-06 01:23:40|10089.4|10085.4|10085.1|10081.1|10089.4|10085.4|10085.1|10081.1|12
1649208230000|2022-04-06 01:23:50|10086.1|10082.1|10091.6|10087.6|10091.6|10087.6|10085.6|10081.6|11
1649208240000|2022-04-06 01:24:00|10092.1|10088.1|10093.6|10089.6|10093.6|10089.6|10091.9|10087.9|4
1649208250000|2022-04-06 01:24:10|10094.2|10090.2|10093.4|10089.4|10094.2|10090.2|10093.4|10089.4|4
1649208260000|2022-04-06 01:24:20|10094.1|10090.1|10090.6|10086.6|10094.1|10090.1|10087.6|10083.6|28
1649208270000|2022-04-06 01:24:30|10091.4|10087.4|10086.1|10082.1|10092.6|10088.6|10086.1|10082.1|9
1649208280000|2022-04-06 01:24:40|10088.6|10084.6|10093.4|10089.4|10093.6|10089.6|10087.6|10083.6|10
1649208290000|2022-04-06 01:24:50|10093.1|10089.1|10092.6|10088.6|10095.6|10091.6|10087.1|10083.1|23
1649208300000|2022-04-06 01:25:00|10094.8|10086.8|10099.1|10095.1|10099.1|10095.1|10092.1|10086.8|39
1649208310000|2022-04-06 01:25:10|10099.5|10095.5|10095.3|10091.3|10103.1|10099.1|10095.1|10091.1|33
1649208320000|2022-04-06 01:25:20|10095.6|10091.6|10096.1|10092.1|10097.4|10093.4|10095.6|10091.6|6
1649208330000|2022-04-06 01:25:30|10098.7|10090.7|10099.1|10095.1|10099.1|10095.1|10096.7|10090.7|6
1649208340000|2022-04-06 01:25:40|10099.4|10095.4|10098.9|10094.9|10100.1|10096.1|10098.9|10094.9|4
1649208350000|2022-04-06 01:25:50|10099.1|10095.1|10099.6|10095.6|10100.1|10096.1|10099.1|10095.1|12
1649208360000|2022-04-06 01:26:00|10099.4|10095.4|10096.1|10092.1|10099.4|10095.4|10095.1|10091.1|10
1649208370000|2022-04-06 01:26:10|10095.9|10091.9|10090.8|10086.8|10095.9|10091.9|10090.8|10086.8|8
1649208380000|2022-04-06 01:26:20|10090.2|10086.2|10084.6|10080.6|10090.2|10086.2|10084.1|10080.1|9
1649208390000|2022-04-06 01:26:30|10084.1|10080.1|10086.1|10082.1|10088.6|10084.6|10083.6|10079.6|4
1649208400000|2022-04-06 01:26:40|10086.3|10082.3|10089.1|10085.1|10089.1|10085.1|10086.1|10082.1|5
1649208410000|2022-04-06 01:26:50|10088.1|10084.1|10088.6|10084.6|10089.1|10085.1|10088.1|10084.1|3
1649208420000|2022-04-06 01:27:00|10088.1|10084.1|10088.6|10084.6|10089.1|10085.1|10087.6|10083.6|3
1649208430000|2022-04-06 01:27:10|10089.1|10085.1|10078.1|10074.1|10089.1|10085.1|10077.8|10073.8|19
1649208440000|2022-04-06 01:27:20|10079|10075|10078.3|10074.3|10079.5|10075.5|10078.3|10074.3|4
1649208450000|2022-04-06 01:27:30|10079.1|10075.1|10079.1|10075.1|10079.8|10075.8|10079.1|10075.1|2
1649208460000|2022-04-06 01:27:40|10079.3|10075.3|10087.6|10083.6|10089.1|10085.1|10079.3|10075.3|12
1649208470000|2022-04-06 01:27:50|10087.3|10083.3|10085.1|10081.1|10087.3|10083.3|10084.6|10080.6|1
1649208480000|2022-04-06 01:28:00|10084.6|10080.6|10082.1|10078.1|10084.6|10080.6|10082.1|10078.1|6
1649208490000|2022-04-06 01:28:10|10082.3|10078.3|10084.1|10080.1|10085.3|10081.3|10082.3|10078.3|2
1649208500000|2022-04-06 01:28:20|10083.6|10079.6|10084.3|10080.3|10084.6|10080.6|10083.6|10079.6|1
1649208510000|2022-04-06 01:28:30|10084.6|10080.6|10084.6|10080.6|10086.1|10082.1|10081.8|10077.8|9
1649208520000|2022-04-06 01:28:40|10082.6|10078.6|10082.6|10078.6|10082.6|10078.6|10082.6|10078.6|2
1649208530000|2022-04-06 01:28:50|10080.3|10076.3|10079.1|10075.1|10080.6|10076.6|10078.1|10074.1|7
1649208540000|2022-04-06 01:29:00|10080|10076|10088.6|10084.6|10089.6|10085.6|10080|10076|20
1649208550000|2022-04-06 01:29:10|10087.5|10083.5|10087.1|10083.1|10087.6|10083.6|10083.1|10079.1|15
1649208560000|2022-04-06 01:29:20|10087.6|10083.6|10085.8|10081.8|10089.1|10085.1|10080.3|10076.3|17
1649208570000|2022-04-06 01:29:30|10085.6|10081.6|10086.1|10082.1|10086.1|10082.1|10085.6|10081.6|0
1649208580000|2022-04-06 01:29:40|10086.3|10082.3|10089.8|10085.8|10090.6|10086.6|10084.1|10080.1|29
1649208590000|2022-04-06 01:29:50|10089.5|10085.5|10083.6|10079.6|10089.8|10085.8|10082.6|10078.6|12
1649208600000|2022-04-06 01:30:00|10086.1|10078.1|10084.8|10080.8|10090.1|10086.1|10083.8|10078.1|15
1649208610000|2022-04-06 01:30:10|10085.1|10081.1|10089.1|10085.1|10093.3|10087.1|10085.1|10081.1|12
1649208620000|2022-04-06 01:30:20|10088.9|10084.9|10088.6|10084.6|10088.9|10084.9|10087.8|10083.8|0
1649208630000|2022-04-06 01:30:30|10088.8|10084.8|10094.6|10090.6|10094.6|10090.6|10088.8|10084.8|10
1649208640000|2022-04-06 01:30:40|10093.2|10089.2|10090.1|10086.1|10093.2|10089.2|10088.6|10084.6|4
1649208650000|2022-04-06 01:30:50|10089.8|10085.8|10089.6|10085.6|10091.6|10087.6|10088.6|10084.6|9
1649208660000|2022-04-06 01:31:00|10089.3|10085.3|10091.1|10087.1|10091.1|10087.1|10089.3|10085.3|1
1649208670000|2022-04-06 01:31:10|10089.9|10085.9|10085.6|10081.6|10089.9|10085.9|10082.3|10078.3|11
1649208680000|2022-04-06 01:31:20|10085.1|10081.1|10085.6|10081.6|10085.6|10081.6|10085.1|10081.1|1
1649208690000|2022-04-06 01:31:30|10085.3|10081.3|10085.8|10081.8|10085.8|10081.8|10085.1|10081.1|1
1649208700000|2022-04-06 01:31:40|10086.1|10082.1|10077.1|10073.1|10086.1|10082.1|10075.6|10071.6|17
1649208710000|2022-04-06 01:31:50|10077.3|10073.3|10074.1|10070.1|10079.3|10075.3|10074.1|10070.1|13
1649208720000|2022-04-06 01:32:00|10076.2|10072.2|10071.3|10067.3|10076.6|10072.6|10070.9|10066.9|28
1649208730000|2022-04-06 01:32:10|10071.6|10067.6|10074.1|10070.1|10074.6|10070.6|10071.6|10067.6|9
1649208740000|2022-04-06 01:32:20|10074.3|10070.3|10076.5|10068.5|10076.5|10070.8|10074.3|10068.5|3
1649208750000|2022-04-06 01:32:30|10076.1|10072.1|10082.6|10078.6|10082.6|10078.6|10075.8|10071.8|14
1649208760000|2022-04-06 01:32:40|10080.1|10076.1|10080.6|10076.6|10080.6|10076.6|10079.1|10075.1|1
1649208770000|2022-04-06 01:32:50|10080.3|10076.3|10080.3|10076.3|10080.3|10076.3|10080.3|10076.3|1
1649208780000|2022-04-06 01:33:00|10080.9|10076.9|10081.3|10077.3|10082.1|10078.1|10080.8|10076.8|9
1649208790000|2022-04-06 01:33:10|10081.1|10077.1|10081.3|10077.3|10081.3|10077.3|10079.8|10075.8|8
1649208800000|2022-04-06 01:33:20|10081.8|10077.8|10082.1|10078.1|10082.1|10078.1|10081.8|10077.8|0
1649208810000|2022-04-06 01:33:30|10081.8|10077.8|10081.8|10077.8|10082.6|10078.6|10081.6|10077.6|2
1649208820000|2022-04-06 01:33:40|10082|10078|10081|10077|10082.5|10078.5|10080.5|10076.5|2
1649208830000|2022-04-06 01:33:50|10080.8|10076.8|10078.5|10074.5|10081|10077|10078.5|10074.5|2
1649208840000|2022-04-06 01:34:00|10080.3|10076.3|10086.5|10082.5|10088|10084|10080|10076|15
1649208850000|2022-04-06 01:34:10|10085.5|10081.5|10085.8|10081.8|10086.5|10082.5|10084.5|10080.5|3
1649208860000|2022-04-06 01:34:20|10085.3|10081.3|10085|10081|10086.8|10082.8|10085|10081|3
1649208870000|2022-04-06 01:34:30|10085.3|10081.3|10085|10081|10089.3|10085.3|10081.3|10077.3|33
1649208880000|2022-04-06 01:34:40|10085.3|10081.3|10086|10082|10086|10082|10085.3|10081.3|0
1649208890000|2022-04-06 01:34:50|10086.9|10082.9|10085|10081|10087.2|10083.2|10085|10081|11
1649208900000|2022-04-06 01:35:00|10085.7|10081.7|10087|10083|10087|10083|10084|10080|8
1649208910000|2022-04-06 01:35:10|10086|10082|10086.5|10082.5|10086.5|10082.5|10086|10082|1
1649208920000|2022-04-06 01:35:20|10087.2|10083.2|10085|10081|10087.2|10083.2|10085|10081|2
1649208930000|2022-04-06 01:35:30|10085.5|10081.5|10086|10082|10086.5|10082.5|10085.5|10081.5|0
1649208940000|2022-04-06 01:35:40|10086.5|10082.5|10086|10082|10088|10082.5|10086|10080|4
1649208950000|2022-04-06 01:35:50|10087|10083|10087|10083|10087|10083|10087|10083|5
1649208960000|2022-04-06 01:36:00|10086.8|10082.8|10086|10082|10086.8|10082.8|10086|10082|0
1649208970000|2022-04-06 01:36:10|10085.8|10081.8|10085.5|10081.5|10086|10082|10085.5|10081.5|3
1649208980000|2022-04-06 01:36:20|10085.8|10081.8|10084.5|10080.5|10086|10082|10084.5|10080.5|3
1649208990000|2022-04-06 01:36:30|10085|10081|10081.5|10077.5|10085|10081|10081.3|10077.3|15
1649209000000|2022-04-06 01:36:40|10082.2|10078.2|10085.5|10081.5|10086|10082|10082.2|10078.2|4
1649209010000|2022-04-06 01:36:50|10085.8|10081.8|10075.3|10071.3|10086|10082|10075|10070.3|66
1649209020000|2022-04-06 01:37:00|10074.8|10070.8|10085|10081|10088.5|10084.5|10074.8|10070.8|23
1649209030000|2022-04-06 01:37:10|10084.5|10080.5|10081.5|10077.5|10084.5|10080.5|10079|10075|12
1649209040000|2022-04-06 01:37:20|10081.3|10077.3|10081.5|10077.5|10083.1|10078|10078|10073.8|12
1649209050000|2022-04-06 01:37:30|10082|10078|10082.9|10078.9|10085.5|10081.5|10078.3|10074.3|14
1649209060000|2022-04-06 01:37:40|10082.5|10078.5|10082.5|10078.5|10083.5|10079.5|10081.3|10077.3|9
1649209070000|2022-04-06 01:37:50|10083|10079|10082.5|10078.5|10085.3|10081|10081.5|10076.8|10
1649209080000|2022-04-06 01:38:00|10081.4|10077.4|10099|10095|10101.3|10096.8|10080.3|10076.3|80
1649209090000|2022-04-06 01:38:10|10099.5|10095.5|10092.5|10088.5|10100.5|10096.5|10092.5|10088.5|15
1649209100000|2022-04-06 01:38:20|10093.5|10089.5|10094.5|10090.5|10094.5|10090.5|10093.5|10089.5|2
1649209110000|2022-04-06 01:38:30|10095.9|10091.9|10091.8|10087.8|10099|10095|10091.8|10087.8|18
1649209120000|2022-04-06 01:38:40|10091.5|10087.5|10090.5|10086.5|10096.5|10092.5|10089.8|10083.8|23
1649209130000|2022-04-06 01:38:50|10092.5|10084.5|10092.3|10088.3|10094.8|10088.5|10091.3|10084.5|6
1649209140000|2022-04-06 01:39:00|10094|10086|10091.8|10087.8|10094.3|10088.5|10091.3|10085.3|3
1649209150000|2022-04-06 01:39:10|10092|10088|10092.5|10088.5|10099.6|10093.8|10092|10088|19
1649209160000|2022-04-06 01:39:20|10093.9|10085.9|10089|10085|10093.9|10089|10089|10081.8|11
1649209170000|2022-04-06 01:39:30|10089.5|10085.5|10097.1|10089.1|10097.1|10089.5|10088|10084|11
1649209180000|2022-04-06 01:39:40|10096.9|10088.9|10092.3|10088.3|10096.9|10089|10092.3|10085.9|0
1649209190000|2022-04-06 01:39:50|10092.1|10088.1|10086.9|10082.9|10092.1|10088.1|10086.9|10082.9|9
1649209200000|2022-04-06 01:40:00|10086.6|10082.6|10091.8|10087.8|10094|10088.4|10086.6|10081.3|8
1649209210000|2022-04-06 01:40:10|10090.8|10086.8|10088.1|10084.1|10090.8|10086.8|10088.1|10082.3|0
1649209220000|2022-04-06 01:40:20|10086.7|10082.7|10084.3|10080.3|10086.7|10082.7|10080.8|10075.6|33
1649209230000|2022-04-06 01:40:30|10084.5|10080.5|10081.6|10077.6|10084.5|10080.5|10080.1|10075.9|6
1649209240000|2022-04-06 01:40:40|10082.6|10078.6|10079.6|10075.6|10084.6|10080.6|10076.6|10072.6|36
1649209250000|2022-04-06 01:40:50|10081.6|10077.6|10082.6|10078.6|10084.1|10080.1|10081.6|10077.6|9
1649209260000|2022-04-06 01:41:00|10081.5|10077.5|10078.6|10074.6|10081.5|10077.5|10075.6|10071.6|9
1649209270000|2022-04-06 01:41:10|10078.4|10074.4|10077.1|10073.1|10079.2|10075.2|10076.3|10072.3|7
1649209280000|2022-04-06 01:41:20|10077.5|10073.5|10079.6|10075.6|10082|10075.8|10076.1|10072.1|23
1649209290000|2022-04-06 01:41:30|10080.1|10076.1|10078.6|10074.6|10080.1|10076.1|10076.1|10072.1|12
1649209300000|2022-04-06 01:41:40|10079.1|10075.1|10075.6|10071.6|10082.6|10076.4|10073.6|10069.6|23
1649209310000|2022-04-06 01:41:50|10075.1|10071.1|10078.1|10074.1|10078.9|10074.9|10075.1|10070.3|7
1649209320000|2022-04-06 01:42:00|10077.9|10073.9|10078.6|10074.6|10078.6|10074.6|10076.6|10072.6|7
1649209330000|2022-04-06 01:42:10|10077.6|10073.6|10079.9|10075.9|10080.1|10076.1|10077.6|10073.6|3
1649209340000|2022-04-06 01:42:20|10079.3|10075.3|10077.4|10073.4|10079.3|10075.3|10077.4|10073.4|3
1649209350000|2022-04-06 01:42:30|10077.8|10073.8|10075.3|10067.3|10081.6|10077.6|10069.1|10065.1|25
1649209360000|2022-04-06 01:42:40|10073.8|10069.8|10074.1|10070.1|10075.5|10071.5|10073.8|10069.8|6
1649209370000|2022-04-06 01:42:50|10074.3|10070.3|10070.6|10066.6|10074.6|10070.6|10069.1|10064.1|9
1649209380000|2022-04-06 01:43:00|10070.8|10066.8|10073.1|10069.1|10074.9|10070.1|10070.8|10066.8|6
1649209390000|2022-04-06 01:43:10|10073.3|10069.3|10073.6|10069.6|10074.1|10070.1|10073.3|10069.3|1
1649209400000|2022-04-06 01:43:20|||||||||2
1649209410000|2022-04-06 01:43:30|10073.8|10069.8|10074.1|10070.1|10074.6|10070.6|10073.8|10069.8|3
1649209420000|2022-04-06 01:43:40|10073.9|10069.9|10070.1|10066.1|10074.9|10069.9|10070.1|10066.1|5
1649209430000|2022-04-06 01:43:50|10070.3|10066.3|10067.1|10063.1|10070.3|10066.3|10066.6|10062.6|16
1649209440000|2022-04-06 01:44:00|10067.3|10063.3|10067.1|10063.1|10070.1|10066.1|10061.6|10057.6|55
1649209450000|2022-04-06 01:44:10|10066.9|10062.9|10066.6|10062.6|10067.1|10063.1|10064.6|10060.6|6
1649209460000|2022-04-06 01:44:20|10065.9|10061.9|10064.8|10060.8|10067.1|10063.1|10063.1|10059.1|19
1649209470000|2022-04-06 01:44:30|10065.1|10061.1|10065.8|10061.8|10066.3|10062.3|10065.1|10061.1|2
1649209480000|2022-04-06 01:44:40|10067.1|10063.1|10068.1|10064.1|10069.3|10065.3|10067.1|10063.1|8
1649209490000|2022-04-06 01:44:50|10068.3|10064.3|10068.3|10064.3|10068.3|10064.3|10067.8|10063.8|3
1649209500000|2022-04-06 01:45:00|10068.8|10064.8|10070.8|10066.8|10073.8|10067.6|10068.8|10064.8|6
1649209510000|2022-04-06 01:45:10|10070.6|10066.6|10071.3|10067.3|10071.3|10067.3|10070.6|10066.6|1
1649209520000|2022-04-06 01:45:20|10070|10066|10070.8|10066.8|10070.8|10066.8|10070|10066|10
1649209530000|2022-04-06 01:45:30|10071.3|10067.3|10068.8|10064.8|10071.3|10067.3|10067.8|10063.8|7
1649209540000|2022-04-06 01:45:40|10067.3|10063.3|10067.8|10063.8|10068.3|10063.8|10063.1|10059.1|11
1649209550000|2022-04-06 01:45:50|10065.6|10061.6|10065.1|10061.1|10067.8|10063.6|10064.6|10059.8|4
1649209560000|2022-04-06 01:46:00|10065.6|10061.6|10065.8|10061.8|10071.6|10065.8|10065.5|10058.7|15
1649209570000|2022-04-06 01:46:10|10067.6|10059.6|10067.8|10063.8|10068.3|10064.1|10063.1|10059.1|18
1649209580000|2022-04-06 01:46:20|10068.1|10064.1|10067.6|10063.6|10068.1|10064.1|10064.1|10057.8|13
1649209590000|2022-04-06 01:46:30|10067.8|10063.8|10058|10054|10068.6|10064.1|10056.3|10052.3|33
1649209600000|2022-04-06 01:46:40|10059.1|10055.1|10064|10060|10064|10060|10056.2|10052.2|14
1649209610000|2022-04-06 01:46:50|10064.2|10060.2|10066|10062|10068|10062.5|10063|10057|11
1649209620000|2022-04-06 01:47:00|10066.5|10062.5|10067.7|10063.7|10068|10064|10066.5|10062.5|6
1649209630000|2022-04-06 01:47:10|10068|10064|10067.2|10063.2|10068|10064|10067.2|10063.2|1
1649209640000|2022-04-06 01:47:20|10067.5|10063.5|10068.5|10064.5|10068.5|10064.5|10067.5|10063.5|4
1649209650000|2022-04-06 01:47:30|10069.8|10065.8|10068|10064|10074.8|10069.7|10068|10064|12
1649209660000|2022-04-06 01:47:40|10066.8|10062.8|10056.2|10052.2|10066.8|10062.8|10055.7|10051.7|28
1649209670000|2022-04-06 01:47:50|10056.9|10052.9|10062|10058|10063.8|10059.8|10056.9|10052.9|14
1649209680000|2022-04-06 01:48:00|10060.3|10056.3|10060.3|10056.3|10061|10057|10060.1|10056.1|7
1649209690000|2022-04-06 01:48:10|10060.5|10056.5|10057.7|10053.7|10061.5|10057.5|10055.5|10051.5|30
1649209700000|2022-04-06 01:48:20|10057.2|10053.2|10061.7|10057.7|10064.2|10060.2|10057|10053|18
1649209710000|2022-04-06 01:48:30|10061.5|10057.5|10061|10057|10061.5|10057.5|10061|10057|1
1649209720000|2022-04-06 01:48:40|10060.8|10056.8|10060.5|10056.5|10060.8|10056.8|10060.5|10056.5|1
1649209730000|2022-04-06 01:48:50|10060.3|10056.3|10060.2|10056.2|10060.3|10056.3|10059.7|10055.7|1
1649209740000|2022-04-06 01:49:00|10060.4|10056.4|10068|10060|10070|10064|10060.4|10056.4|12
1649209750000|2022-04-06 01:49:10|10067.7|10059.7|10064|10060|10067.7|10062|10063.3|10058.4|10
1649209760000|2022-04-06 01:49:20|10063.8|10059.8|10064|10060|10064|10060|10063.5|10059.5|1
1649209770000|2022-04-06 01:49:30|10063.7|10059.7|10067|10063|10073.5|10069.5|10063.5|10059.5|26
1649209780000|2022-04-06 01:49:40|10067.2|10063.2|10068.6|10060.6|10068.6|10063.8|10067|10060.6|3
1649209790000|2022-04-06 01:49:50|10067|10063|10066.1|10062.1|10067.3|10063.3|10065.8|10061.8|1
1649209800000|2022-04-06 01:50:00|10066.9|10062.9|10065.3|10061.3|10069.5|10065.5|10064.8|10060.8|15
1649209810000|2022-04-06 01:50:10|10063.6|10059.6|10064.5|10060.5|10066|10062|10063.6|10059.6|9
1649209820000|2022-04-06 01:50:20|10063.8|10059.8|10061|10057|10063.8|10059.8|10057|10053|16
1649209830000|2022-04-06 01:50:30|10060.6|10056.6|10060|10056|10061.3|10056.6|10058.2|10052|6
1649209840000|2022-04-06 01:50:40|10060.5|10056.5|10064.7|10060.7|10069|10063.5|10060.2|10056.2|15
1649209850000|2022-04-06 01:50:50|10064.5|10060.5|10066|10062|10066|10062|10064.5|10060.5|3
1649209860000|2022-04-06 01:51:00|10065.7|10061.7|10073.7|10069.7|10077.7|10073.7|10065.7|10061.7|15
1649209870000|2022-04-06 01:51:10|10073.5|10069.5|10072.2|10068.2|10074.3|10069.5|10071.9|10066.3|2
1649209880000|2022-04-06 01:51:20|10071.6|10067.6|10074.5|10070.5|10074.5|10070.5|10071.6|10067.6|1
1649209890000|2022-04-06 01:51:30|10075.4|10071.4|10081|10077|10081.7|10077.7|10075.4|10071.4|40
1649209900000|2022-04-06 01:51:40|10083|10079|10079|10075|10083|10079|10079|10075|17
1649209910000|2022-04-06 01:51:50|10079.5|10075.5|10084|10080|10086.3|10082.3|10079.5|10075.5|22
1649209920000|2022-04-06 01:52:00|10085|10081|10079.3|10075.3|10086.4|10082.4|10078.5|10072.5|31
1649209930000|2022-04-06 01:52:10|10079.9|10075.9|10084.8|10080.8|10085.8|10081.8|10079.9|10074.5|11
1649209940000|2022-04-06 01:52:20|10084.5|10080.5|10081.5|10077.5|10086.3|10080.5|10081.5|10077.5|7
1649209950000|2022-04-06 01:52:30|10082.7|10078.7|10083|10079|10086|10082|10078.5|10074.5|31
1649209960000|2022-04-06 01:52:40|10082.5|10078.5|10083.5|10079.5|10086|10079.8|10082.5|10078|2
1649209970000|2022-04-06 01:52:50|10085.5|10081.5|10081.5|10077.5|10085.5|10081.5|10080.7|10076.7|12
1649209980000|2022-04-06 01:53:00|10081.3|10077.3|10082|10078|10082|10078|10080|10076|4
1649209990000|2022-04-06 01:53:10|10081.5|10077.5|10080.3|10076.3|10081.5|10077.5|10079.5|10075.5|7
1649210000000|2022-04-06 01:53:20|10080.5|10076.5|10080.3|10076.3|10080.8|10076.8|10080.3|10076.3|3
1649210010000|2022-04-06 01:53:30|10079.8|10075.8|10079.8|10075.8|10080.3|10076.3|10079.8|10075.8|1
1649210020000|2022-04-06 01:53:40|10079.5|10075.5|10075.5|10071.5|10079.5|10075.5|10075.5|10071.5|9
1649210030000|2022-04-06 01:53:50|10076|10072|10079.5|10075.5|10079.5|10075.5|10076|10072|6
1649210040000|2022-04-06 01:54:00|10081.2|10077.2|10080.8|10076.8|10081.5|10077.5|10077.4|10073.4|21
1649210050000|2022-04-06 01:54:10|10081|10077|10080.5|10076.5|10082.8|10078.8|10079.8|10075.8|12
1649210060000|2022-04-06 01:54:20|10080.3|10076.3|10078.8|10074.8|10080.5|10076.5|10078|10074|4
1649210070000|2022-04-06 01:54:30|10082|10078|10082|10078|10084|10078.5|10080.8|10074.5|18
1649210080000|2022-04-06 01:54:40|10081.6|10077.6|10078.3|10074.3|10081.6|10077.6|10078|10074|3
1649210090000|2022-04-06 01:54:50|10080.8|10076.8|10081.8|10077.8|10081.8|10077.8|10080.5|10076.5|6
1649210100000|2022-04-06 01:55:00|10082|10078|10084.5|10080.5|10089.8|10085.8|10081.9|10077.9|35
1649210110000|2022-04-06 01:55:10|10088.5|10082|10081|10077|10088.5|10082|10081|10077|12
1649210120000|2022-04-06 01:55:20|10082|10078|10085.5|10081.5|10085.5|10081.5|10082|10078|6
1649210130000|2022-04-06 01:55:30|10084.9|10080.9|10083.5|10079.5|10085|10081|10082.2|10078.2|11
1649210140000|2022-04-06 01:55:40|10084.2|10080.2|10084.5|10080.5|10085|10081|10084.2|10080.2|4
1649210150000|2022-04-06 01:55:50|10084.3|10080.3|10083.5|10079.5|10085.1|10080.3|10083.3|10077.1|0
1649210160000|2022-04-06 01:56:00|10083.1|10079.1|10081.5|10077.5|10083.1|10079.1|10081.5|10077.5|1
1649210170000|2022-04-06 01:56:10|10081.1|10077.1|10080.8|10076.8|10081.1|10077.1|10080.8|10076.8|2
1649210180000|2022-04-06 01:56:20|10081|10077|10084.8|10080.8|10085|10081|10081|10077|11
1649210190000|2022-04-06 01:56:30|10084.5|10080.5|10087|10083|10087|10083|10084.5|10080.5|1
1649210200000|2022-04-06 01:56:40|10087.5|10083.5|10088.5|10084.5|10090|10086|10087.5|10083.5|18
1649210210000|2022-04-06 01:56:50|10088.1|10084.1|10085.5|10081.5|10088.1|10084.1|10085.5|10081.5|3
1649210220000|2022-04-06 01:57:00|10085.3|10081.3|10086|10082|10087.5|10082|10085.3|10079.5|5
1649210230000|2022-04-06 01:57:10|10086.3|10082.3|10087|10083|10087|10083|10086|10082|0
1649210240000|2022-04-06 01:57:20|10087.3|10083.3|10085.5|10081.5|10088.2|10084.2|10085.5|10081.5|10
1649210250000|2022-04-06 01:57:30|10086.8|10082.8|10085.8|10081.8|10087|10083|10085.8|10081.8|4
1649210260000|2022-04-06 01:57:40|10086|10082|10086.3|10082.3|10086.3|10082.3|10086|10082|1
1649210270000|2022-04-06 01:57:50|10085.9|10081.9|10081.5|10077.5|10085.9|10081.9|10081.5|10077.5|8
1649210280000|2022-04-06 01:58:00|10081.1|10077.1|10083.8|10079.8|10084|10080|10078.6|10074.6|20
1649210290000|2022-04-06 01:58:10|10083.5|10079.5|10083.5|10079.5|10083.5|10079.5|10083.5|10079.5|0
1649210300000|2022-04-06 01:58:20|10083.8|10079.8|10084.5|10080.5|10084.5|10080.5|10083.5|10079.5|9
1649210320000|2022-04-06 01:58:40|10086|10082|10087.5|10083.5|10087.5|10083.5|10085|10081|8
1649210330000|2022-04-06 01:58:50|10086.3|10082.3|10086.6|10082.6|10086.8|10082.8|10086.3|10082.3|1
1649210340000|2022-04-06 01:59:00|10086.3|10082.3|10090.8|10086.8|10091|10087|10086|10082|19
1649210350000|2022-04-06 01:59:10|10091.2|10087.2|10088|10084|10091.8|10087.8|10088|10084|24
1649210360000|2022-04-06 01:59:20|10087.8|10083.8|10086.3|10082.3|10088.3|10084.3|10086.3|10082.3|2
1649210370000|2022-04-06 01:59:30|10088.5|10080.5|10088.3|10084.3|10089.5|10085.5|10086|10080.5|7
1649210380000|2022-04-06 01:59:40|10088.5|10084.5|10089|10085|10089|10085|10088.5|10084.5|1
1649210390000|2022-04-06 01:59:50|10089.5|10081.5|10089.8|10085.8|10090.1|10085.8|10088.3|10081.5|2
1649210400000|2022-04-06 02:00:00|10090.2|10086.2|10089.5|10085.5|10090.8|10086.8|10087.5|10083.5|12
1649210410000|2022-04-06 02:00:10|10089.8|10085.8|10091.3|10087.3|10091.9|10087.9|10088.8|10084.8|11
1649210420000|2022-04-06 02:00:20|10091.6|10087.6|10091.6|10087.6|10092.1|10088.1|10089.8|10085.8|3
1649210430000|2022-04-06 02:00:30|10091.8|10087.8|10091.1|10087.1|10091.8|10087.8|10091.1|10087.1|3
1649210440000|2022-04-06 02:00:40|10091.3|10087.3|10091.6|10087.6|10091.8|10087.8|10091.3|10087.3|1
1649210450000|2022-04-06 02:00:50|10091.8|10087.8|10094.3|10090.3|10095.5|10091.5|10091.8|10087.8|32
1649210460000|2022-04-06 02:01:00|10094.5|10090.5|10097.3|10093.3|10098.1|10094.1|10094.5|10090.5|16
1649210470000|2022-04-06 02:01:10|10096.9|10092.9|10093|10089|10097.1|10093.1|10089.3|10083.7|20
1649210480000|2022-04-06 02:01:20|10094.8|10090.8|10092.8|10088.8|10097.8|10093.8|10090.8|10086.8|25
1649210490000|2022-04-06 02:01:30|10093|10089|10096.3|10092.3|10098.1|10092.3|10093|10089|4
1649210500000|2022-04-06 02:01:40|10094.8|10090.8|10096.1|10092.1|10096.3|10092.3|10093.3|10089.3|11
1649210510000|2022-04-06 02:01:50|10095.8|10091.8|10095.8|10091.8|10096|10092|10093.7|10089.7|11
1649210520000|2022-04-06 02:02:00|10096|10092|10094.2|10090.2|10098.3|10094.3|10092.5|10088.5|21
1649210530000|2022-04-06 02:02:10|10096.2|10092.2|10097.3|10093.3|10098.5|10094.5|10095|10091|11
1649210540000|2022-04-06 02:02:20|10098|10094|10096|10092|10098.5|10094.5|10096|10092|5
1649210550000|2022-04-06 02:02:30|10095.8|10091.8|10095.5|10091.5|10095.8|10091.8|10095.5|10091.5|3
1649210560000|2022-04-06 02:02:40|10094.5|10090.5|10092|10088|10094.5|10090.5|10092|10088|8
1649210570000|2022-04-06 02:02:50|10092.3|10088.3|10094.5|10090.5|10095.5|10091.5|10092.3|10088.3|4
1649210580000|2022-04-06 02:03:00|10095.6|10091.6|10096.8|10092.8|10096.8|10092.8|10092|10088|29
1649210590000|2022-04-06 02:03:10|10097.6|10093.6|10100.5|10096.5|10101.1|10097.1|10097.6|10093.6|42
1649210600000|2022-04-06 02:03:20|10101|10097|10100.2|10096.2|10101|10097|10100.2|10096.2|15
1649210610000|2022-04-06 02:03:30|10100.7|10096.7|10097.5|10093.5|10100.7|10096.7|10096.8|10092.8|20
1649210620000|2022-04-06 02:03:40|10098|10094|10096.6|10092.6|10099.8|10095.8|10096.5|10092.5|13
1649210630000|2022-04-06 02:03:50|10096.8|10092.8|10096.8|10092.8|10098.8|10094.8|10096.8|10092.8|11
1649210640000|2022-04-06 02:04:00|10096.6|10092.6|10097.3|10093.3|10097.3|10093.3|10096.3|10092.3|1
1649210650000|2022-04-06 02:04:10|10098|10094|10099.6|10095.6|10099.6|10095.6|10097.8|10093.8|8
1649210660000|2022-04-06 02:04:20|10099.8|10095.8|10101.3|10097.3|10101.3|10097.3|10099.8|10095.8|10
1649210670000|2022-04-06 02:04:30|10101.1|10097.1|10101.3|10097.3|10101.3|10097.3|10100.8|10096.8|2
1649210680000|2022-04-06 02:04:40|10101.8|10097.8|10101.3|10097.3|10101.8|10097.8|10100.3|10096.3|27
1649210690000|2022-04-06 02:04:50|10100.7|10096.7|10101.3|10097.3|10101.3|10097.3|10099.8|10095.8|9
1649210700000|2022-04-06 02:05:00|10100.7|10096.7|10103.8|10099.8|10103.8|10099.8|10098.8|10094.8|31
1649210710000|2022-04-06 02:05:10|10104|10100|10101.3|10097.3|10106.3|10102.3|10100.8|10096.8|27
1649210720000|2022-04-06 02:05:20|10102|10098|10102.1|10098.1|10104.1|10100.1|10101.8|10097.8|12
1649210730000|2022-04-06 02:05:30|10102.3|10098.3|10102.3|10098.3|10102.3|10098.3|10102.1|10098.1|1
1649210740000|2022-04-06 02:05:40|10102.6|10098.6|10102.8|10098.8|10102.8|10098.8|10102.6|10098.6|2
1649210750000|2022-04-06 02:05:50|10103.8|10099.8|10103.6|10099.6|10103.8|10099.8|10103.6|10099.6|2
1649210760000|2022-04-06 02:06:00|10103.3|10099.3|10101.1|10097.1|10104.3|10100.3|10100.3|10096.3|18
1649210770000|2022-04-06 02:06:10|10101.6|10097.6|10101.8|10097.8|10101.8|10097.8|10100.8|10096.8|7
1649210780000|2022-04-06 02:06:20|10101.3|10097.3|10101.1|10097.1|10101.8|10097.8|10100.6|10096.6|12
1649210790000|2022-04-06 02:06:30|||||||||3
1649210800000|2022-04-06 02:06:40|10100.6|10096.6|10100.6|10096.6|10100.6|10096.6|10100.6|10096.6|1
1649210810000|2022-04-06 02:06:50|10101.2|10097.2|10102.8|10098.8|10102.8|10098.8|10100.8|10096.8|9
1649210820000|2022-04-06 02:07:00|10102.6|10098.6|10100.1|10096.1|10102.8|10098.8|10100.1|10096.1|7
1649210830000|2022-04-06 02:07:10|10100.5|10096.5|10091.3|10087.3|10101.2|10097.2|10089.5|10085.5|70
1649210840000|2022-04-06 02:07:20|10090.8|10086.8|10093.3|10089.3|10093.3|10089.3|10090.8|10086.8|10
1649210850000|2022-04-06 02:07:30|10092.8|10088.8|10092.6|10088.6|10092.8|10088.8|10092.6|10088.6|5
1649210860000|2022-04-06 02:07:40|10092.3|10088.3|10092.8|10088.8|10093.3|10089.3|10091.8|10087.8|3
1649210870000|2022-04-06 02:07:50|10092.3|10088.3|10092.3|10088.3|10092.3|10088.3|10091.8|10087.8|0
1649210890000|2022-04-06 02:08:10|10092.6|10088.6|10092.6|10088.6|10092.8|10088.8|10092.6|10088.6|2
1649210900000|2022-04-06 02:08:20|10092.3|10088.3|10092.3|10088.3|10092.8|10088.8|10091.8|10087.8|4
1649210910000|2022-04-06 02:08:30|10093.7|10089.7|10095.3|10091.3|10095.3|10091.3|10093.7|10089.7|10
1649210920000|2022-04-06 02:08:40|10093.8|10089.8|10093.3|10089.3|10093.8|10089.8|10092.3|10088.3|11
1649210930000|2022-04-06 02:08:50|10093.1|10089.1|10091.8|10087.8|10093.1|10089.1|10090.3|10086.3|16
1649210940000|2022-04-06 02:09:00|10092.1|10088.1|10091.8|10087.8|10092.3|10088.3|10090.3|10086.3|8
1649210950000|2022-04-06 02:09:10|10091.6|10087.6|10091.9|10087.9|10091.9|10087.9|10090.8|10086.8|5
1649210960000|2022-04-06 02:09:20|10092.1|10088.1|10092.6|10088.6|10094.8|10090.8|10092.1|10088.1|10
1649210970000|2022-04-06 02:09:30|10093.1|10089.1|10093.1|10089.1|10093.1|10089.1|10093.1|10089.1|1
1649210980000|2022-04-06 02:09:40|10093.3|10089.3|10093.3|10089.3|10093.3|10089.3|10093.3|10089.3|1
1649210990000|2022-04-06 02:09:50|10092.1|10088.1|10091.9|10087.9|10092.1|10088.1|10091.1|10087.1|9
1649211000000|2022-04-06 02:10:00|10091.6|10087.6|10090.3|10086.3|10091.6|10087.6|10089.1|10085.1|6
1649211010000|2022-04-06 02:10:10|10090.6|10086.6|10090.3|10086.3|10090.6|10086.6|10089.8|10085.8|2
1649211020000|2022-04-06 02:10:20|10090.8|10086.8|10089.8|10085.8|10090.8|10086.8|10089.3|10085.3|5
1649211030000|2022-04-06 02:10:30|10090|10086|10091.8|10087.8|10092.3|10088.3|10090|10086|20
1649211040000|2022-04-06 02:10:40|10092.8|10088.8|10092.8|10088.8|10092.8|10088.8|10092.8|10088.8|0
1649211050000|2022-04-06 02:10:50|10092.6|10088.6|10094.3|10090.3|10094.6|10090.6|10091.8|10087.8|13
1649211060000|2022-04-06 02:11:00|10094.5|10090.5|10096.1|10092.1|10096.3|10092.3|10093.8|10089.8|7
1649211070000|2022-04-06 02:11:10|10095.4|10091.4|10096.4|10092.4|10096.4|10092.4|10094.8|10090.8|4
1649211080000|2022-04-06 02:11:20|10100.9|10096.9|10101.1|10097.1|10102.8|10098.8|10100.8|10096.8|26
1649211090000|2022-04-06 02:11:30|10101.4|10097.4|10101.3|10097.3|10101.8|10097.8|10100.8|10096.8|4
1649211100000|2022-04-06 02:11:40|10100.9|10096.9|10101.6|10097.6|10101.6|10097.6|10099.6|10095.6|1
1649211110000|2022-04-06 02:11:50|10102.3|10098.3|10102.8|10098.8|10102.8|10098.8|10102.3|10098.3|5
1649211120000|2022-04-06 02:12:00|10102.2|10098.2|10110.1|10106.1|10111|10107|10102.2|10098.2|40
1649211130000|2022-04-06 02:12:10|10110.7|10106.7|10116|10112|10120.8|10116.8|10108.8|10104.8|80
1649211140000|2022-04-06 02:12:20|10115.8|10111.8|10113.3|10109.3|10115.8|10111.8|10112.5|10108.5|34
1649211150000|2022-04-06 02:12:30|10112.5|10108.5|10110.5|10106.5|10113.8|10109.8|10110.5|10106.5|69
1649211160000|2022-04-06 02:12:40|10111.8|10107.8|10112.8|10108.8|10112.8|10108.8|10109.5|10105.5|14
1649211170000|2022-04-06 02:12:50|10112.3|10108.3|10112.3|10108.3|10114|10110|10111.8|10107.8|13
1649211180000|2022-04-06 02:13:00|10112.8|10108.8|10112.8|10108.8|10113.5|10109.5|10112.3|10108.3|11
1649211190000|2022-04-06 02:13:10|10112.6|10108.6|10113.3|10109.3|10113.5|10109.5|10111.3|10107.3|13
1649211200000|2022-04-06 02:13:20|10113.5|10109.5|10110.8|10106.8|10114|10110|10110.8|10106.8|8
1649211210000|2022-04-06 02:13:30|10109.3|10105.3|10107.5|10103.5|10109.3|10105.3|10107.3|10103.3|8
1649211220000|2022-04-06 02:13:40|10108|10104|10108|10104|10108.5|10104.5|10108|10104|3
1649211230000|2022-04-06 02:13:50|10107|10103|10108|10104|10110.3|10106.3|10107|10103|12
1649211240000|2022-04-06 02:14:00|10107.8|10103.8|10108|10104|10108|10104|10107.8|10103.8|1
1649211250000|2022-04-06 02:14:10|10108.5|10104.5|10108.3|10104.3|10109|10105|10108|10104|6
1649211260000|2022-04-06 02:14:20|10105|10101|10105.3|10101.3|10106.5|10102.5|10104.6|10100.6|16
1649211270000|2022-04-06 02:14:30|10105.6|10101.6|10106.3|10102.3|10106.5|10102.5|10105.3|10101.3|5
1649211280000|2022-04-06 02:14:40|10106|10102|10104.3|10100.3|10106|10102|10103.5|10099.5|18
1649211290000|2022-04-06 02:14:50|10103.8|10099.8|10103.8|10099.8|10103.8|10099.8|10103.8|10099.8|0
1649211300000|2022-04-06 02:15:00|10103.1|10099.1|10102.5|10098.5|10103.1|10099.1|10101.8|10097.8|7
1649211310000|2022-04-06 02:15:10|10102.8|10098.8|10102|10098|10103.5|10099.5|10101.8|10097.8|6
1649211320000|2022-04-06 02:15:20|10101.8|10097.8|10100.3|10096.3|10101.8|10097.8|10098.1|10094.1|12
1649211330000|2022-04-06 02:15:30|10100.5|10096.5|10099.8|10095.8|10100.5|10096.5|10099|10095|5
1649211340000|2022-04-06 02:15:40|10100|10096|10099.8|10095.8|10100.3|10096.3|10099.8|10095.8|1
1649211350000|2022-04-06 02:15:50|10099.5|10095.5|10099.5|10095.5|10099.5|10095.5|10099.5|10095.5|0
1649211360000|2022-04-06 02:16:00|10099.8|10095.8|10102.8|10098.8|10103.3|10099.3|10099.8|10095.8|11
1649211370000|2022-04-06 02:16:10|10102.4|10098.4|10102.8|10098.8|10102.8|10098.8|10102.3|10098.3|2
1649211400000|2022-04-06 02:16:40|10102.3|10098.3|10101.8|10097.8|10102.8|10098.8|10101.8|10097.8|4
1649211420000|2022-04-06 02:17:00|10103|10099|10104.3|10100.3|10105.5|10101.5|10102.5|10098.5|8
1649211430000|2022-04-06 02:17:10|||||||||3
1649211440000|2022-04-06 02:17:20|10104.6|10100.6|10105.3|10101.3|10105.5|10101.5|10104.5|10100.5|4
1649211450000|2022-04-06 02:17:30|10105.5|10101.5|10105.3|10101.3|10105.5|10101.5|10105.3|10101.3|1
1649211460000|2022-04-06 02:17:40|10104.8|10100.8|10104.8|10100.8|10105|10101|10104.6|10100.6|2
1649211470000|2022-04-06 02:17:50|10105|10101|10104.8|10100.8|10105.3|10101.3|10104.8|10100.8|1
1649211480000|2022-04-06 02:18:00|10104.5|10100.5|10103.2|10099.2|10104.5|10100.5|10103.2|10099.2|2
1649211500000|2022-04-06 02:18:20|10102.8|10098.8|10101|10097|10102.8|10098.8|10100|10096|8
1649211510000|2022-04-06 02:18:30|10101.2|10097.2|10102|10098|10102|10098|10101.2|10097.2|2
1649211520000|2022-04-06 02:18:40|10101.5|10097.5|10101.5|10097.5|10102|10098|10101.5|10097.5|0
1649211530000|2022-04-06 02:18:50|10101.8|10097.8|10101.8|10097.8|10101.8|10097.8|10101.6|10097.6|2
1649211540000|2022-04-06 02:19:00|10103|10099|10103.5|10099.5|10104|10100|10103|10099|1
1649211550000|2022-04-06 02:19:10|10103.2|10099.2|10103|10099|10103.2|10099.2|10103|10099|0
1649211560000|2022-04-06 02:19:20|10102.6|10098.6|10103|10099|10105|10101|10102.6|10098.6|12
1649211570000|2022-04-06 02:19:30|||||||||2
1649211580000|2022-04-06 02:19:40|10104|10100|10108.3|10104.3|10108.5|10104.5|10104|10100|28
1649211590000|2022-04-06 02:19:50|10108|10104|10106.8|10102.8|10108|10104|10106.8|10102.8|2
1649211600000|2022-04-06 02:20:00|10106.5|10102.5|10107|10103|10107|10103|10106.5|10102.5|4
1649211610000|2022-04-06 02:20:10|10107.3|10103.3|10106.8|10102.8|10107.3|10103.3|10106.8|10102.8|1
1649211620000|2022-04-06 02:20:20|10107.2|10103.2|10107.3|10103.3|10107.5|10103.5|10107.2|10103.2|6
1649211630000|2022-04-06 02:20:30|10106.9|10102.9|10108.3|10104.3|10108.3|10104.3|10106.9|10102.9|1
1649211640000|2022-04-06 02:20:40|10108.5|10104.5|10109.1|10105.1|10109.1|10105.1|10108.3|10104.3|3
1649211650000|2022-04-06 02:20:50|||||||||1
1649211660000|2022-04-06 02:21:00|10109.3|10105.3|10109.1|10105.1|10109.3|10105.3|10109.1|10105.1|3
1649211670000|2022-04-06 02:21:10|10109.3|10105.3|10108.6|10104.6|10109.3|10105.3|10108.6|10104.6|7
1649211680000|2022-04-06 02:21:20|10109|10105|10108.8|10104.8|10109|10105|10108.8|10104.8|2
1649211690000|2022-04-06 02:21:30|10108.6|10104.6|10105|10101|10108.6|10104.6|10104.2|10100.2|4
1649211700000|2022-04-06 02:21:40|10103.8|10099.8|10101.8|10097.8|10103.8|10099.8|10101.8|10097.8|7
1649211710000|2022-04-06 02:21:50|10102.3|10098.3|10102.3|10098.3|10102.3|10098.3|10101.8|10097.8|2
1649211730000|2022-04-06 02:22:10|10102.5|10098.5|10102.5|10098.5|10102.5|10098.5|10102.3|10098.3|4
1649211740000|2022-04-06 02:22:20|10102|10098|10098.5|10094.5|10102|10098|10098.5|10094.5|4
1649211750000|2022-04-06 02:22:30|10098.7|10094.7|10100.5|10096.5|10100.5|10096.5|10098.7|10094.7|2
1649211760000|2022-04-06 02:22:40|10101|10097|10099.1|10095.1|10101|10097|10099.1|10095.1|5
1649211770000|2022-04-06 02:22:50|10099.8|10095.8|10099.5|10095.5|10100.3|10096.3|10099.5|10095.5|3
1649211780000|2022-04-06 02:23:00|10101|10097|10100.3|10096.3|10101|10097|10100.3|10096.3|6
1649211790000|2022-04-06 02:23:10|10100.1|10096.1|10099.8|10095.8|10100.1|10096.1|10099.8|10095.8|1
1649211810000|2022-04-06 02:23:30|10099.2|10095.2|10097|10093|10099.2|10095.2|10096.8|10092.8|11
1649211820000|2022-04-06 02:23:40|10097.5|10093.5|10092.3|10088.3|10097.5|10093.5|10091.5|10087.5|25
1649211830000|2022-04-06 02:23:50|10092.2|10088.2|10093|10089|10094.2|10090.2|10092.2|10088.2|3
1649211840000|2022-04-06 02:24:00|10093.5|10089.5|10093.5|10089.5|10093.5|10089.5|10093.5|10089.5|0
1649211850000|2022-04-06 02:24:10|10093.7|10089.7|10094.3|10090.3|10096.5|10092.5|10091.9|10087.9|15
1649211860000|2022-04-06 02:24:20|10093.8|10089.8|10093.3|10089.3|10093.8|10089.8|10092.3|10088.3|13
1649211870000|2022-04-06 02:24:30|10092.3|10088.3|10092.8|10088.8|10093.3|10089.3|10092.3|10088.3|5
1649211880000|2022-04-06 02:24:40|10093.1|10089.1|10094|10090|10094|10090|10093.1|10089.1|2
1649211890000|2022-04-06 02:24:50|10094.3|10090.3|10093.5|10089.5|10094.3|10090.3|10093.3|10089.3|2
1649211900000|2022-04-06 02:25:00|10093.8|10089.8|10093.1|10089.1|10093.8|10089.8|10092.1|10088.1|11
1649211910000|2022-04-06 02:25:10|10094.1|10090.1|10093.8|10089.8|10095.5|10091.5|10093.3|10089.3|27
1649211930000|2022-04-06 02:25:30|10093.5|10089.5|10093.5|10089.5|10093.5|10089.5|10093.5|10089.5|1
1649211940000|2022-04-06 02:25:40|10093.8|10089.8|10093.8|10089.8|10093.8|10089.8|10093.8|10089.8|0
1649211950000|2022-04-06 02:25:50|10094.2|10090.2|10095.5|10091.5|10095.5|10091.5|10094.2|10090.2|0
1649211960000|2022-04-06 02:26:00|10095.8|10091.8|10095.8|10091.8|10095.8|10091.8|10095.8|10091.8|0
1649211970000|2022-04-06 02:26:10|10089.7|10085.7|10090.5|10086.5|10090.8|10086.8|10089|10085|20
1649211980000|2022-04-06 02:26:20|10090.3|10086.3|10090.5|10086.5|10091|10087|10090.3|10086.3|3
1649211990000|2022-04-06 02:26:30|10090.8|10086.8|10091.5|10087.5|10091.5|10087.5|10090.8|10086.8|2
1649212000000|2022-04-06 02:26:40|10091.7|10087.7|10091.5|10087.5|10091.7|10087.7|10091.5|10087.5|7
1649212010000|2022-04-06 02:26:50|10090.7|10086.7|10091.5|10087.5|10092|10088|10090.7|10086.7|2
1649212020000|2022-04-06 02:27:00|10091.8|10087.8|10091.5|10087.5|10092|10088|10091.5|10087.5|2
1649212030000|2022-04-06 02:27:10|10092|10088|10092|10088|10092|10088|10092|10088|0
1649212040000|2022-04-06 02:27:20|10092.2|10088.2|10092.5|10088.5|10093.5|10089.5|10092.2|10088.2|2
1649212050000|2022-04-06 02:27:30|10092|10088|10092.7|10088.7|10095.2|10091.2|10090.4|10086.4|12
1649212060000|2022-04-06 02:27:40|10090.5|10086.5|10090.5|10086.5|10090.7|10086.7|10090.5|10086.5|7
1649212070000|2022-04-06 02:27:50|10090.7|10086.7|10092|10088|10092|10088|10090.5|10086.5|2
1649212080000|2022-04-06 02:28:00|10092.5|10088.5|10094.5|10090.5|10094.5|10090.5|10092.2|10088.2|7
1649212090000|2022-04-06 02:28:10|10094.3|10090.3|10093.9|10089.9|10095.4|10091.4|10090.8|10086.8|14
1649212100000|2022-04-06 02:28:20|10094.5|10090.5|10094.2|10090.2|10094.9|10090.9|10093.8|10089.8|2
1649212110000|2022-04-06 02:28:30|10094.4|10090.4|10093.7|10089.7|10094.4|10090.4|10092.5|10088.5|9
1649212120000|2022-04-06 02:28:40|||||||||1
1649212130000|2022-04-06 02:28:50|10093.4|10089.4|10092.7|10088.7|10093.4|10089.4|10092.7|10088.7|3
1649212140000|2022-04-06 02:29:00|10093.5|10089.5|10091.5|10087.5|10094.4|10090.4|10091.5|10087.5|7
1649212150000|2022-04-06 02:29:10|||||||||1
1649212160000|2022-04-06 02:29:20|10091.8|10087.8|10093.5|10089.5|10093.5|10089.5|10091.8|10087.8|2
1649212170000|2022-04-06 02:29:30|||||||||1
1649212200000|2022-04-06 02:30:00|10092.3|10088.3|10095.3|10091.3|10098.5|10094.5|10091.5|10087.5|30
1649212210000|2022-04-06 02:30:10|10094.8|10090.8|10095.9|10091.9|10095.9|10091.9|10094.8|10090.8|5
1649212220000|2022-04-06 02:30:20|10096.8|10092.8|10096.8|10092.8|10096.8|10092.8|10096.8|10092.8|0
1649212230000|2022-04-06 02:30:30|10095.8|10091.8|10094.8|10090.8|10095.8|10091.8|10094.8|10090.8|2
1649212240000|2022-04-06 02:30:40|10095|10091|10094.8|10090.8|10095|10091|10094.5|10090.5|0
1649212250000|2022-04-06 02:30:50|10095.3|10091.3|10095.8|10091.8|10095.8|10091.8|10095.3|10091.3|1
1649212260000|2022-04-06 02:31:00|10095.5|10091.5|10096.3|10092.3|10096.4|10092.4|10094.5|10090.5|6
1649212270000|2022-04-06 02:31:10|10095.8|10091.8|10095.3|10091.3|10095.8|10091.8|10094.5|10090.5|1
1649212280000|2022-04-06 02:31:20|10094.3|10090.3|10094.3|10090.3|10094.8|10090.8|10093.5|10089.5|5
1649212290000|2022-04-06 02:31:30|10093.5|10089.5|10089.8|10085.8|10093.5|10089.5|10089.8|10085.8|10
1649212300000|2022-04-06 02:31:40|10090.8|10086.8|10090.3|10086.3|10091.3|10087.3|10090.3|10086.3|4
1649212310000|2022-04-06 02:31:50|10087.5|10083.5|10086|10082|10088|10084|10085.8|10081.8|18
1649212320000|2022-04-06 02:32:00|10086.2|10082.2|10087.5|10083.5|10088|10084|10086.2|10082.2|1
1649212330000|2022-04-06 02:32:10|10087.8|10083.8|10091|10087|10093|10089|10087.8|10083.8|10
1649212340000|2022-04-06 02:32:20|10090.5|10086.5|10089.5|10085.5|10091|10087|10089.5|10085.5|2
1649212350000|2022-04-06 02:32:30|10089.8|10085.8|10091|10087|10091|10087|10089.5|10085.5|3
1649212360000|2022-04-06 02:32:40|10091.5|10087.5|10093|10089|10093.8|10089.8|10091.3|10087.3|16
1649212370000|2022-04-06 02:32:50|10094.1|10090.1|10093|10089|10095|10091|10091.7|10087.7|13
1649212380000|2022-04-06 02:33:00|10093.2|10089.2|10095|10091|10095|10091|10092.5|10088.5|3
1649212390000|2022-04-06 02:33:10|10095.4|10091.4|10091.5|10087.5|10097.5|10093.5|10091|10087|19
1649212400000|2022-04-06 02:33:20|10091.8|10087.8|10094.5|10090.5|10095|10091|10091.8|10087.8|9
1649212410000|2022-04-06 02:33:30|10094|10090|10092|10088|10094.5|10090.5|10092|10088|7
1649212420000|2022-04-06 02:33:40|10092.7|10088.7|10093|10089|10093|10089|10092.7|10088.7|2
1649212430000|2022-04-06 02:33:50|10093.2|10089.2|10093.2|10089.2|10093.2|10089.2|10093.2|10089.2|1
1649212440000|2022-04-06 02:34:00|10093.6|10089.6|10103|10099|10103|10099|10093.6|10089.6|16
1649212450000|2022-04-06 02:34:10|10102.1|10098.1|10102.5|10098.5|10103|10099|10100.5|10096.5|5
1649212460000|2022-04-06 02:34:20|10102|10098|10099.7|10095.7|10102|10098|10098.5|10094.5|31
1649212470000|2022-04-06 02:34:30|10100|10096|10095.7|10091.7|10100|10096|10095.5|10091.5|9
1649212480000|2022-04-06 02:34:40|10095.5|10091.5|10096|10092|10096|10092|10094.5|10090.5|1
1649212490000|2022-04-06 02:34:50|10096.4|10092.4|10100.3|10096.3|10105|10101|10096.4|10092.4|40
1649212500000|2022-04-06 02:35:00|10100|10096|10100|10096|10100.8|10096.8|10099.5|10095.5|5
1649212510000|2022-04-06 02:35:10|10100.5|10096.5|10100.5|10096.5|10100.5|10096.5|10100|10096|2
1649212520000|2022-04-06 02:35:20|10099.5|10095.5|10099|10095|10099.5|10095.5|10098.2|10094.2|4
1649212530000|2022-04-06 02:35:30|10101.7|10097.7|10100|10096|10101.7|10097.7|10097.3|10093.3|36
1649212540000|2022-04-06 02:35:40|10099.5|10095.5|10098.9|10094.9|10100.2|10096.2|10098.5|10094.5|4
1649212550000|2022-04-06 02:35:50|10099.5|10095.5|10100.3|10096.3|10100.3|10096.3|10099.5|10095.5|0
1649212560000|2022-04-06 02:36:00|10102.5|10098.5|10103|10099|10103.3|10099.3|10102|10098|6
1649212570000|2022-04-06 02:36:10|10101.3|10097.3|10102|10098|10102.3|10098.3|10100.9|10096.9|4
1649212580000|2022-04-06 02:36:20|10101.5|10097.5|10105.5|10101.5|10105.5|10101.5|10101.5|10097.5|10
1649212590000|2022-04-06 02:36:30|10105.7|10101.7|10108.5|10104.5|10109.7|10105.7|10105.5|10101.5|30
1649212600000|2022-04-06 02:36:40|10109.5|10105.5|10110.2|10106.2|10111|10107|10109.2|10105.2|15
1649212610000|2022-04-06 02:36:50|10109.7|10105.7|10111.7|10107.7|10111.7|10107.7|10109.2|10105.2|15
1649212620000|2022-04-06 02:37:00|10110|10106|10111.2|10107.2|10111.2|10107.2|10109.7|10105.7|14
1649212630000|2022-04-06 02:37:10|10110.5|10106.5|10112.5|10108.5|10113|10109|10110.5|10106.5|13
1649212640000|2022-04-06 02:37:20|10113|10109|10112.5|10108.5|10113|10109|10112.2|10108.2|3
1649212650000|2022-04-06 02:37:30|10112.9|10108.9|10113|10109|10114|10110|10112.5|10108.5|15
1649212660000|2022-04-06 02:37:40|10113.5|10109.5|10113|10109|10113.7|10109.7|10113|10109|1
1649212670000|2022-04-06 02:37:50|10113.5|10109.5|10112.5|10108.5|10114|10110|10112.5|10108.5|7
1649212680000|2022-04-06 02:38:00|10113|10109|10114|10110|10115.2|10111.2|10113|10109|7
1649212690000|2022-04-06 02:38:10|10114.4|10110.4|10116.7|10112.7|10118.2|10114.2|10114.4|10110.4|29
1649212700000|2022-04-06 02:38:20|10116.5|10112.5|10117.5|10113.5|10117.5|10113.5|10116.5|10112.5|7
1649212710000|2022-04-06 02:38:30|10117|10113|10116.5|10112.5|10117.5|10113.5|10116.5|10112.5|9
1649212720000|2022-04-06 02:38:40|10116.2|10112.2|10112.2|10108.2|10116.2|10112.2|10112|10108|25
1649212730000|2022-04-06 02:38:50|10112.5|10108.5|10114.7|10110.7|10116.2|10110.7|10112.2|10108.2|13
1649212740000|2022-04-06 02:39:00|10114.5|10110.5|10114.2|10110.2|10115|10111|10113.2|10109.2|15
1649212750000|2022-04-06 02:39:10|10114.5|10110.5|10116.5|10112.5|10117.5|10113.5|10114.5|10110.5|19
1649212760000|2022-04-06 02:39:20|10116.9|10112.9|10115.5|10111.5|10117|10113|10115.5|10111.5|9
1649212770000|2022-04-06 02:39:30|10114|10110|10114|10110|10115|10111|10114|10110|7
1649212780000|2022-04-06 02:39:40|10114.5|10110.5|10114.2|10110.2|10114.5|10110.5|10113.5|10109.5|4
1649212790000|2022-04-06 02:39:50|10114|10110|10119.5|10115.5|10119.5|10115.5|10114|10110|18
1649212800000|2022-04-06 02:40:00|10118.8|10114.8|10120|10116|10122.2|10118.2|10118.2|10114.2|50
1649212810000|2022-04-06 02:40:10|10120.5|10116.5|10120.5|10116.5|10122.5|10118.5|10119.5|10115.5|31
1649212820000|2022-04-06 02:40:20|10120.2|10116.2|10117.5|10113.5|10120.2|10116.2|10117.5|10113.5|29
1649212830000|2022-04-06 02:40:30|10117.7|10113.7|10116.7|10112.7|10119|10115|10116.7|10112.7|11
1649212840000|2022-04-06 02:40:40|10116.3|10112.3|10113.2|10109.2|10116.3|10112.3|10112.7|10108.7|11
1649212850000|2022-04-06 02:40:50|10112.7|10108.7|10114.5|10110.5|10115.4|10111.4|10112.7|10108.7|6
1649212860000|2022-04-06 02:41:00|10114.7|10110.7|10107.7|10103.7|10114.7|10110.7|10106|10102|42
1649212870000|2022-04-06 02:41:10|10108.2|10104.2|10109.5|10105.5|10109.7|10105.7|10107.7|10103.7|9
1649212880000|2022-04-06 02:41:20|10109.2|10105.2|10107.7|10103.7|10110.5|10106.5|10107.5|10103.5|13
1649212890000|2022-04-06 02:41:30|10107.2|10103.2|10108.5|10104.5|10109.2|10105.2|10107.2|10103.2|8
1649212900000|2022-04-06 02:41:40|10108.7|10104.7|10110.2|10106.2|10110.2|10106.2|10108.7|10104.7|13
1649212910000|2022-04-06 02:41:50|10110.5|10106.5|10114|10110|10114|10110|10110.2|10106.2|7
1649212920000|2022-04-06 02:42:00|10114.4|10110.4|10118|10114|10118.5|10114.5|10114.4|10110.4|28
1649212930000|2022-04-06 02:42:10|10117.7|10113.7|10117|10113|10118.2|10114.2|10115.7|10111.7|18
1649212940000|2022-04-06 02:42:20|10116.8|10112.8|10116.7|10112.7|10117|10113|10116.7|10112.7|2
1649212950000|2022-04-06 02:42:30|10117|10113|10118.2|10114.2|10118.7|10114.7|10117|10113|6
1649212960000|2022-04-06 02:42:40|10118.5|10114.5|10116.7|10112.7|10118.5|10114.5|10116.5|10112.5|7
1649212970000|2022-04-06 02:42:50|10117|10113|10116.7|10112.7|10117.5|10113.5|10116.5|10112.5|3
1649212980000|2022-04-06 02:43:00|10115.5|10111.5|10117.7|10113.7|10117.7|10113.7|10115.5|10111.5|9
1649212990000|2022-04-06 02:43:10|10118|10114|10126.2|10122.2|10126.2|10122.2|10116.8|10112.8|55
1649213000000|2022-04-06 02:43:20|10126|10122|10123.5|10119.5|10126|10122|10123|10119|11
1649213010000|2022-04-06 02:43:30|10123.7|10119.7|10123.2|10119.2|10124.9|10120.9|10123.2|10119.2|6
1649213020000|2022-04-06 02:43:40|10123.4|10119.4|10123.9|10119.9|10123.9|10119.9|10123.4|10119.4|3
1649213030000|2022-04-06 02:43:50|10124.2|10120.2|10125.4|10121.4|10125.4|10121.4|10124.2|10120.2|9
1649213040000|2022-04-06 02:44:00|10125.7|10121.7|10130.7|10126.7|10130.9|10126.9|10125.7|10121.7|166
1649213050000|2022-04-06 02:44:10|10130.9|10126.9|10130.9|10126.9|10139.7|10135.2|10130.7|10126.7|117
1649213060000|2022-04-06 02:44:20|10131.4|10127.4|10132.7|10128.7|10132.7|10128.7|10129.9|10125.9|21
1649213070000|2022-04-06 02:44:30|10132.9|10128.9|10131.7|10127.7|10133.4|10129.4|10131.7|10127.7|11
1649213080000|2022-04-06 02:44:40|10132.6|10128.6|10135.4|10131.4|10136.9|10132.9|10132.6|10128.6|59
1649213090000|2022-04-06 02:44:50|10133.7|10129.7|10131.7|10127.7|10133.7|10129.7|10131.7|10127.7|4
1649213100000|2022-04-06 02:45:00|10131.9|10127.9|10130.4|10126.4|10133.5|10129.5|10130.4|10126.4|22
1649213110000|2022-04-06 02:45:10|10130.9|10126.9|10135.2|10131.2|10136.7|10131.2|10130.7|10126.7|31
1649213120000|2022-04-06 02:45:20|10135.9|10131.9|10136.4|10132.4|10136.4|10132.4|10135.4|10131.4|2
1649213130000|2022-04-06 02:45:30|10136.2|10132.2|10130.9|10126.9|10136.4|10132.4|10130.9|10126.9|19
1649213140000|2022-04-06 02:45:40|10131.4|10127.4|10131.9|10127.9|10132.2|10128.2|10129.4|10125.4|14
1649213150000|2022-04-06 02:45:50|10131.4|10127.4|10131.4|10127.4|10131.9|10127.9|10130.9|10126.9|4
1649213160000|2022-04-06 02:46:00|10132.2|10128.2|10129.4|10125.4|10132.2|10128.2|10128.4|10124.4|8
1649213170000|2022-04-06 02:46:10|10129|10125|10127.4|10123.4|10129.2|10125.2|10127.4|10123.4|4
1649213180000|2022-04-06 02:46:20|10127.7|10123.7|10127.7|10123.7|10128.4|10124.4|10127.4|10123.4|1
1649213190000|2022-04-06 02:46:30|10127.5|10123.5|10128.7|10124.7|10128.7|10124.7|10127.5|10123.5|6
1649213200000|2022-04-06 02:46:40|10128.4|10124.4|10132.9|10128.9|10132.9|10128.9|10128.4|10124.4|11
1649213210000|2022-04-06 02:46:50|10133.4|10129.4|10132.4|10128.4|10133.4|10129.4|10132.4|10128.4|3
1649213220000|2022-04-06 02:47:00|10132.2|10128.2|10130.9|10126.9|10132.2|10128.2|10129.2|10125.2|7
1649213230000|2022-04-06 02:47:10|10131.9|10127.9|10132.2|10128.2|10133.7|10129.7|10130.9|10126.9|23
1649213240000|2022-04-06 02:47:20|10131.9|10127.9|10130.7|10126.7|10131.9|10127.9|10128.5|10124.5|19
1649213250000|2022-04-06 02:47:30|10130.5|10126.5|10130.5|10126.5|10132.9|10128.9|10129.7|10125.7|16
1649213260000|2022-04-06 02:47:40|10130.2|10126.2|10130.7|10126.7|10131.7|10127.7|10129.7|10125.7|5
1649213270000|2022-04-06 02:47:50|10131.3|10127.3|10133.7|10129.7|10133.9|10129.9|10130.7|10126.7|9
1649213280000|2022-04-06 02:48:00|10133.4|10129.4|10136.4|10132.4|10136.4|10132.4|10133.4|10129.4|29
1649213290000|2022-04-06 02:48:10|10136.7|10132.7|10139.9|10135.9|10141.4|10137.4|10136.4|10132.4|64
1649213300000|2022-04-06 02:48:20|10139.7|10135.7|10137.7|10133.7|10139.7|10135.7|10136.6|10132.6|14
1649213310000|2022-04-06 02:48:30|10137.9|10133.9|10140.4|10136.4|10141.2|10137.2|10137.9|10133.9|16
1649213320000|2022-04-06 02:48:40|10138.9|10134.9|10139.9|10135.9|10141.4|10137.4|10137.4|10133.4|26
1649213330000|2022-04-06 02:48:50|10141.2|10137.2|10140.2|10136.2|10143.2|10139.2|10140.2|10136.2|17
1649213340000|2022-04-06 02:49:00|10139.9|10135.9|10136.4|10132.4|10140.2|10136.2|10136.4|10132.4|24
1649213350000|2022-04-06 02:49:10|10137|10133|10138.9|10134.9|10139.4|10135.4|10137|10133|6
1649213360000|2022-04-06 02:49:20|10139.2|10135.2|10138.2|10134.2|10140.9|10136.9|10137.7|10133.7|16
1649213370000|2022-04-06 02:49:30|10138.4|10134.4|10138.2|10134.2|10139.4|10135.4|10138.2|10134.2|11
1649213380000|2022-04-06 02:49:40|10138.4|10134.4|10143.9|10139.9|10146.2|10142.2|10138.4|10134.4|38
1649213390000|2022-04-06 02:49:50|10142.9|10138.9|10143.7|10139.7|10144.7|10140.7|10141.2|10137.2|33
1649213400000|2022-04-06 02:50:00|10144.2|10140.2|10138.9|10134.9|10144.7|10140.7|10138.2|10134.2|18
1649213410000|2022-04-06 02:50:10|10139.4|10135.4|10139.9|10135.9|10142.2|10138.2|10138.4|10134.4|21
1649213420000|2022-04-06 02:50:20|10140.4|10136.4|10140.4|10136.4|10140.4|10136.4|10139.4|10135.4|2
1649213430000|2022-04-06 02:50:30|10141.4|10137.4|10141.2|10137.2|10141.4|10137.4|10141.2|10137.2|5
1649213440000|2022-04-06 02:50:40|10141.4|10137.4|10136.2|10132.2|10141.9|10137.9|10135.5|10131.5|16
1649213450000|2022-04-06 02:50:50|10136.4|10132.4|10138.9|10134.9|10138.9|10134.9|10136.4|10132.4|7
1649213460000|2022-04-06 02:51:00|10138.7|10134.7|10136.9|10132.9|10141.2|10137.2|10134.4|10130.4|28
1649213470000|2022-04-06 02:51:10|10137.1|10133.1|10136.5|10132.5|10138.4|10134.4|10136.5|10132.5|7
1649213480000|2022-04-06 02:51:20|10136.1|10132.1|10134.2|10130.2|10136.4|10132.4|10133.5|10129.5|18
1649213490000|2022-04-06 02:51:30|10134.7|10130.7|10136.4|10132.4|10136.6|10132.6|10133.8|10129.8|14
1649213500000|2022-04-06 02:51:40|10136.2|10132.2|10135.7|10131.7|10136.2|10132.2|10134|10130|7
1649213510000|2022-04-06 02:51:50|10136.1|10132.1|10133.5|10129.5|10136.7|10132.7|10133|10129|10
1649213520000|2022-04-06 02:52:00|10133.7|10129.7|10134.7|10130.7|10135.2|10131.2|10132.4|10128.4|18
1649213530000|2022-04-06 02:52:10|10134.2|10130.2|10135.9|10131.9|10135.9|10131.9|10134.2|10130.2|8
1649213550000|2022-04-06 02:52:30|10135.7|10131.7|10142.7|10138.7|10143.3|10139.3|10135.7|10131.7|10
1649213560000|2022-04-06 02:52:40|10142.5|10138.5|10140.2|10136.2|10142.5|10138.5|10139.2|10135.2|5
1649213570000|2022-04-06 02:52:50|10140.4|10136.4|10138.2|10134.2|10140.4|10136.4|10138.2|10134.2|4
1649213580000|2022-04-06 02:53:00|10137.9|10133.9|10140.4|10136.4|10140.4|10136.4|10137.9|10133.9|5
1649213590000|2022-04-06 02:53:10|10139.9|10135.9|10141.1|10137.1|10141.1|10137.1|10138.4|10134.4|8
1649213600000|2022-04-06 02:53:20|10140.6|10136.6|10136.7|10132.7|10140.6|10136.6|10136.2|10132.2|4
1649213610000|2022-04-06 02:53:30|10136.2|10132.2|10138.4|10134.4|10141.4|10137.4|10136.2|10132.2|9
1649213620000|2022-04-06 02:53:40|10138.9|10134.9|10139.4|10135.4|10139.9|10135.9|10138.7|10134.7|4
1649213630000|2022-04-06 02:53:50|10139.1|10135.1|10139.9|10135.9|10139.9|10135.9|10135.5|10131.5|14
1649213640000|2022-04-06 02:54:00|10140.4|10136.4|10140|10136|10140.4|10136.4|10139.2|10135.2|5
1649213650000|2022-04-06 02:54:10|10139.2|10135.2|10139.2|10135.2|10139.2|10135.2|10139.2|10135.2|0
1649213660000|2022-04-06 02:54:20|10139|10135|10137.7|10133.7|10139.4|10135.4|10137.5|10133.5|2
1649213670000|2022-04-06 02:54:30|10137.9|10133.9|10138.2|10134.2|10139.2|10135.2|10137.9|10133.9|1
1649213680000|2022-04-06 02:54:40|10138.4|10134.4|10138.9|10134.9|10139.2|10135.2|10138.4|10134.4|2
1649213690000|2022-04-06 02:54:50|10139.7|10135.7|10123.5|10119.5|10139.7|10135.7|10121.9|10117.9|380
1649213700000|2022-04-06 02:55:00|10123.7|10119.7|10124.7|10120.7|10129.6|10124.2|10123.7|10119.7|34
1649213710000|2022-04-06 02:55:10|10124.4|10120.4|10120.2|10116.2|10124.4|10120.4|10118.7|10114.7|39
1649213720000|2022-04-06 02:55:20|10120.4|10116.4|10118.7|10114.7|10125.2|10121.2|10118.7|10114.7|17
1649213730000|2022-04-06 02:55:30|10119.2|10115.2|10118.2|10114.2|10121.4|10117.4|10117.2|10113.2|15
1649213740000|2022-04-06 02:55:40|10119.2|10115.2|10122.2|10118.2|10123.2|10118.2|10119.2|10114.9|8
1649213750000|2022-04-06 02:55:50|10122.4|10118.4|10123.4|10119.4|10123.4|10119.4|10122.4|10118.4|1
1649213760000|2022-04-06 02:56:00|10123.9|10119.9|10127.9|10123.9|10128.9|10124.7|10123.9|10119.9|18
1649213770000|2022-04-06 02:56:10|10128.1|10124.1|10126.4|10122.4|10131.4|10127.4|10126.4|10120.6|18
1649213780000|2022-04-06 02:56:20|10128.6|10120.6|10128.2|10120.2|10128.6|10122.4|10126.4|10120.2|2
1649213790000|2022-04-06 02:56:30|10126.4|10122.4|10125.2|10121.2|10126.4|10122.4|10125.2|10121.2|0
1649213800000|2022-04-06 02:56:40|10125.6|10121.6|10099.2|10095.2|10125.6|10121.6|10096.4|10090.4|416
1649213810000|2022-04-06 02:56:50|10099.9|10095.9|10107.1|10103.1|10108.4|10104.4|10099.9|10095.9|48
1649213820000|2022-04-06 02:57:00|10107.7|10103.7|10110|10106|10110.5|10106.5|10107.7|10103.7|66
1649213830000|2022-04-06 02:57:10|10109.9|10105.9|10108.7|10104.7|10113|10107.5|10108.7|10103.6|6
1649213840000|2022-04-06 02:57:20|10108.1|10104.1|10110.7|10106.7|10113.9|10109.9|10107.5|10103.5|18
1649213850000|2022-04-06 02:57:30|10110.9|10106.9|10112.2|10108.2|10113.7|10109.7|10110.9|10106.9|12
1649213860000|2022-04-06 02:57:40|10112.7|10108.7|10110|10106|10112.7|10108.7|10108.5|10104.5|13
1649213870000|2022-04-06 02:57:50|10109.5|10105.5|10108.5|10104.5|10110|10105.5|10107|10102|11
1649213880000|2022-04-06 02:58:00|10108.7|10104.7|10105.5|10101.5|10116.7|10112.7|10103.7|10098.5|75
1649213890000|2022-04-06 02:58:10|10105.2|10101.2|10110.7|10106.7|10110.7|10106.7|10103.7|10099.7|21
1649213900000|2022-04-06 02:58:20|10110.9|10106.9|10108.7|10104.7|10110.9|10106.9|10108.2|10104.2|6
1649213910000|2022-04-06 02:58:30|10108.5|10104.5|10109|10105|10109.2|10105.2|10108.5|10104.5|0
1649213920000|2022-04-06 02:58:40|10110.7|10106.7|10111.9|10107.9|10111.9|10107.9|10110|10106|28
1649213930000|2022-04-06 02:58:50|10111.7|10107.7|10111.7|10107.7|10111.7|10107.7|10111.2|10107.2|0
1649213940000|2022-04-06 02:59:00|10112|10108|10111.7|10107.7|10115.2|10109.4|10111.2|10105.9|3
1649213950000|2022-04-06 02:59:10|10111.9|10107.9|10112.2|10108.2|10112.2|10108.2|10111.2|10107.2|2
1649213960000|2022-04-06 02:59:20|10112.4|10108.4|10112|10108|10112.4|10108.4|10112|10108|4
1649213970000|2022-04-06 02:59:30|10111.7|10107.7|10111.5|10107.5|10111.7|10107.7|10111.5|10107.5|1
1649213980000|2022-04-06 02:59:40|10111.7|10107.7|10112.2|10108.2|10112.4|10108.4|10111.5|10107.5|9
1649213990000|2022-04-06 02:59:50|10112.9|10108.9|10112.4|10108.4|10112.9|10108.9|10111.9|10107.9|3
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10114.7|10110.7|10117.7|10113.7|10112.9|10108.9|28
1649214010000|2022-04-06 03:00:10|10114.5|10110.5|10114.5|10110.5|10115.5|10111.5|10114.5|10110.5|7
1649214020000|2022-04-06 03:00:20|10114.2|10110.2|10115.1|10111.1|10116|10112|10114|10110|5
1649214030000|2022-04-06 03:00:30|10116|10112|10113.5|10109.5|10116|10112|10113.5|10109.5|1
1649214040000|2022-04-06 03:00:40|10113.2|10109.2|10114|10110|10114|10110|10113|10109|0
1649214050000|2022-04-06 03:00:50|10113.7|10109.7|10109|10105|10114|10110|10108.5|10104.5|15
1649214060000|2022-04-06 03:01:00|10109.5|10105.5|10109.5|10105.5|10110.5|10106.5|10109.5|10105.5|2
1649214070000|2022-04-06 03:01:10|10108.6|10104.6|10105|10101|10108.6|10104.6|10103.5|10099.5|26
1649214080000|2022-04-06 03:01:20|10105.2|10101.2|10108|10104|10112.2|10107.2|10105.2|10101.2|26
1649214090000|2022-04-06 03:01:30|10107.7|10103.7|10109.2|10105.2|10110.2|10106.2|10107.5|10103.5|6
1649214100000|2022-04-06 03:01:40|10109.6|10105.6|10113|10109|10115|10111|10109.6|10105.6|23
1649214110000|2022-04-06 03:01:50|10112.7|10108.7|10114|10110|10115|10111|10112.5|10108.5|9
1649214120000|2022-04-06 03:02:00|10114.2|10110.2|10115.5|10111.5|10115.5|10111.5|10114.2|10110.2|2
1649214130000|2022-04-06 03:02:10|10115.3|10111.3|10116|10112|10116|10112|10115.3|10111.3|1
1649214140000|2022-04-06 03:02:20|10117.4|10113.4|10122.2|10118.2|10122.2|10118.2|10116.5|10112.5|12
1649214150000|2022-04-06 03:02:30|10122.7|10118.7|10121.9|10117.9|10123.2|10119.2|10121.7|10117.7|7
1649214160000|2022-04-06 03:02:40|10121.4|10117.4|10115.9|10111.9|10121.4|10117.4|10114.9|10110.9|20
1649214170000|2022-04-06 03:02:50|10115.4|10111.4|10108.4|10104.4|10115.4|10111.4|10105.2|10101.2|35
1649214180000|2022-04-06 03:03:00|10109.4|10105.4|10118.9|10114.9|10118.9|10114.9|10109.4|10105.4|6
1649214190000|2022-04-06 03:03:10|10118.4|10114.4|10108.9|10104.9|10118.4|10114.4|10104.9|10100.4|25
1649214200000|2022-04-06 03:03:20|10109.4|10105.4|10107.9|10103.9|10110.4|10106.4|10105.2|10101.2|10
1649214210000|2022-04-06 03:03:30|10108.6|10104.6|10101.4|10097.4|10109.4|10105.4|10101.4|10097.4|25
1649214220000|2022-04-06 03:03:40|10101.7|10097.7|10103.9|10099.9|10104.9|10100.9|10101.7|10097.7|9
1649214230000|2022-04-06 03:03:50|10104.4|10100.4|10105.9|10101.9|10106.9|10102.9|10104.4|10100.4|5
1649214240000|2022-04-06 03:04:00|10105.1|10101.1|10108.4|10104.4|10108.4|10104.4|10103.4|10099.4|12
1649214250000|2022-04-06 03:04:10|10109.9|10105.9|10110.4|10106.4|10113.2|10109.2|10109.4|10105.4|5
1649214260000|2022-04-06 03:04:20|10110.7|10106.7|10112.2|10108.2|10112.2|10108.2|10109.9|10105.9|3
1649214270000|2022-04-06 03:04:30|10111.9|10107.9|10112.9|10108.9|10113.2|10109.2|10111.4|10107.4|0
1649214280000|2022-04-06 03:04:40|10113.4|10109.4|10113.4|10109.4|10114.2|10110.2|10112.9|10108.9|1
1649214290000|2022-04-06 03:04:50|10112.9|10108.9|10114.6|10110.6|10114.6|10110.6|10112.9|10108.9|2
1649214300000|2022-04-06 03:05:00|10115.7|10111.7|10118.4|10114.4|10121.4|10117.4|10115.7|10111.7|14
1649214310000|2022-04-06 03:05:10|10118.7|10114.7|10119.9|10115.9|10120.4|10116.4|10116.7|10112.7|13
1649214320000|2022-04-06 03:05:20|10119.5|10115.5|10127.2|10123.2|10127.7|10123.7|10118.9|10114.9|44
1649214330000|2022-04-06 03:05:30|10127.7|10123.7|10121.8|10117.8|10129.7|10125.7|10120.2|10115.2|35
1649214340000|2022-04-06 03:05:40|10122.9|10118.9|10116.7|10112.7|10125.2|10119.2|10115.4|10111.4|20
1649214350000|2022-04-06 03:05:50|10116.4|10112.4|10118.4|10114.4|10118.4|10114.4|10115.4|10111.4|5
1649214360000|2022-04-06 03:06:00|10118.9|10114.9|10116.4|10112.4|10119.9|10115.9|10115.4|10111.4|10
1649214370000|2022-04-06 03:06:10|10115.1|10111.1|10111.2|10107.2|10115.1|10111.1|10109.7|10105.7|17
1649214380000|2022-04-06 03:06:20|10111.4|10107.4|10121.2|10113.2|10121.2|10116.2|10111.4|10107.4|15
1649214390000|2022-04-06 03:06:30|10118.2|10114.2|10116.6|10112.6|10119.2|10115.2|10115.4|10111.4|3
1649214400000|2022-04-06 03:06:40|10117.2|10113.2|10117.4|10113.4|10120.2|10115.9|10113.4|10106.5|17
1649214410000|2022-04-06 03:06:50|10117.9|10113.9|10118.9|10114.9|10119.4|10115.4|10117.9|10113.9|2
1649214420000|2022-04-06 03:07:00|10119.2|10115.2|10114.6|10110.6|10120.9|10115.4|10111.1|10107.1|23
1649214430000|2022-04-06 03:07:10|10114.4|10110.4|10111.1|10107.1|10114.4|10110.4|10109.8|10105.8|4
1649214440000|2022-04-06 03:07:20|10111.8|10107.8|10113.6|10109.6|10114.6|10110.4|10111.6|10106.6|5
1649214450000|2022-04-06 03:07:30|10114.1|10110.1|10117.6|10113.6|10119.6|10115.6|10114.1|10110.1|11
1649214460000|2022-04-06 03:07:40|10118.1|10114.1|10115.6|10111.6|10119.1|10115.1|10113.7|10109.7|13
1649214470000|2022-04-06 03:07:50|10115.4|10111.4|10115.3|10111.3|10115.8|10111.8|10115.1|10111.1|4
1649214480000|2022-04-06 03:08:00|10115.6|10111.6|10113.6|10109.6|10116.1|10112.1|10113.6|10109.6|2
1649214490000|2022-04-06 03:08:10|10116|10108|10119.3|10115.3|10119.6|10115.6|10114.1|10108|16
1649214500000|2022-04-06 03:08:20|10119.6|10115.6|10121.6|10117.6|10121.9|10117.9|10119.6|10115.6|5
1649214510000|2022-04-06 03:08:30|10123.1|10119.1|10121.6|10117.6|10123.5|10119.5|10121.6|10117.6|3
1649214520000|2022-04-06 03:08:40|10121.8|10117.8|10121.9|10117.9|10122.6|10118.6|10121.6|10117.6|0
1649214530000|2022-04-06 03:08:50|10122.1|10118.1|10121.6|10117.6|10122.4|10118.4|10121.6|10117.6|1
1649214540000|2022-04-06 03:09:00|10121.1|10117.1|10121.6|10117.6|10122.1|10118.1|10121.1|10117.1|4
1649214550000|2022-04-06 03:09:10|10121.4|10117.4|10116.6|10112.6|10121.6|10117.6|10116.6|10112.6|8
1649214560000|2022-04-06 03:09:20|10116.8|10112.8|10115.1|10111.1|10117.1|10113.1|10115.1|10111.1|3
1649214570000|2022-04-06 03:09:30|10114.6|10110.6|10116.1|10112.1|10117.6|10113.6|10114.6|10110.6|3
1649214580000|2022-04-06 03:09:40|10115.9|10111.9|10115.6|10111.6|10115.9|10111.9|10115.1|10111.1|0
1649214590000|2022-04-06 03:09:50|10115.8|10111.8|10115.6|10111.6|10116.1|10112.1|10115.6|10111.6|0
1649214600000|2022-04-06 03:10:00|10115.9|10111.9|10121.6|10113.6|10121.8|10115.1|10115.9|10111.9|5
1649214610000|2022-04-06 03:10:10|10119.8|10115.8|10120.6|10116.6|10120.6|10116.6|10119.8|10115.8|0
1649214620000|2022-04-06 03:10:20|10120|10116|10118.6|10114.6|10120.4|10116|10118.4|10112.4|10
1649214630000|2022-04-06 03:10:30|10120.4|10112.4|10116.6|10112.6|10120.4|10114.1|10116.6|10112.4|1
1649214650000|2022-04-06 03:10:50|10116.2|10112.2|10119.1|10115.1|10119.1|10115.1|10115.6|10111.1|2
1649214660000|2022-04-06 03:11:00|10119.6|10115.6|10124.1|10120.1|10124.4|10120.4|10119.6|10115.6|7
1649214670000|2022-04-06 03:11:10|10123|10119|10120.6|10116.6|10123|10119|10120.6|10114.4|7
1649214680000|2022-04-06 03:11:20|10120.9|10116.9|10121.4|10117.4|10121.4|10117.4|10120.9|10116.9|1
1649214690000|2022-04-06 03:11:30|10122.4|10114.4|10122.4|10114.4|10122.4|10114.4|10122.4|10114.4|2
1649214700000|2022-04-06 03:11:40|10120.7|10112.7|10116.4|10112.4|10120.7|10115.4|10116.4|10112.4|3
1649214710000|2022-04-06 03:11:50|10116.6|10112.6|10118.5|10114.5|10119.4|10115.4|10116.6|10112.6|2
1649214720000|2022-04-06 03:12:00|10117.9|10113.9|10114.9|10110.9|10117.9|10113.9|10114.7|10110.7|5
1649214740000|2022-04-06 03:12:20|10115.4|10111.4|10116.9|10112.9|10116.9|10112.9|10115.1|10111.1|3
1649214750000|2022-04-06 03:12:30|10116.6|10112.6|10116.4|10112.4|10116.6|10112.6|10115.9|10111.9|0
1649214760000|2022-04-06 03:12:40|10116.9|10112.9|10113.1|10109.1|10116.9|10112.9|10112.6|10108.6|5
1649214770000|2022-04-06 03:12:50|10112.6|10108.6|10108.6|10104.6|10112.6|10108.6|10107.6|10103.6|11
1649214780000|2022-04-06 03:13:00|10108.4|10104.4|10112.1|10108.1|10112.1|10108.1|10108.4|10104.4|5
1649214790000|2022-04-06 03:13:10|10112.6|10108.6|10113.6|10109.6|10113.6|10109.6|10112.6|10108.6|1
1649214800000|2022-04-06 03:13:20|10113.9|10109.9|10114.1|10110.1|10114.1|10110.1|10113.9|10109.9|2
1649214810000|2022-04-06 03:13:30|10113.9|10109.9|10112.6|10108.6|10113.9|10109.9|10112.6|10108.6|2
1649214820000|2022-04-06 03:13:40|10112.9|10108.9|10114.1|10110.1|10114.1|10110.1|10112.9|10108.9|1
1649214840000|2022-04-06 03:14:00|10113.6|10109.6|10104.6|10100.6|10113.6|10109.6|10103.6|10099.6|14
1649214850000|2022-04-06 03:14:10|10103.1|10099.1|10105.4|10101.4|10105.4|10101.4|10100.1|10096.1|23
1649214860000|2022-04-06 03:14:20|10105.9|10101.9|10108.6|10104.6|10112.6|10108.6|10105.6|10101.6|19
1649214870000|2022-04-06 03:14:30|10109.1|10105.1|10107.6|10103.6|10109.1|10105.1|10107.6|10103.6|0
1649214880000|2022-04-06 03:14:40|10107.4|10103.4|10107.1|10103.1|10107.4|10103.4|10107.1|10103.1|1
1649214890000|2022-04-06 03:14:50|10108.5|10104.5|10108.6|10104.6|10109.6|10105.6|10108.5|10104.5|4
1649214900000|2022-04-06 03:15:00|10108.9|10104.9|10109.1|10105.1|10109.1|10105.1|10106.6|10102.6|1
1649214910000|2022-04-06 03:15:10|10109.4|10105.4|10113.1|10109.1|10114.1|10110.1|10109.4|10105.4|7
1649214920000|2022-04-06 03:15:20|10112.9|10108.9|10113.4|10109.4|10113.4|10109.4|10111.6|10107.6|4
1649214930000|2022-04-06 03:15:30|10113.6|10109.6|10113.1|10109.1|10113.6|10109.6|10113.1|10109.1|0
1649214950000|2022-04-06 03:15:50|10112.6|10108.6|10116.6|10112.6|10116.6|10112.6|10112.4|10108.4|10
1649214960000|2022-04-06 03:16:00|10116.2|10112.2|10115.9|10111.9|10116.2|10112.2|10115.4|10111.4|2
1649214970000|2022-04-06 03:16:10|10115.7|10111.7|10115.2|10111.2|10115.9|10111.9|10115|10111|0
1649214980000|2022-04-06 03:16:20|10115|10111|10114.7|10110.7|10115|10111|10114.7|10110.7|1
1649214990000|2022-04-06 03:16:30|10114.9|10110.9|10114.9|10110.9|10114.9|10110.9|10114.9|10110.9|2
1649215000000|2022-04-06 03:16:40|10115|10111|10115.9|10111.9|10115.9|10111.9|10115|10111|2
1649215010000|2022-04-06 03:16:50|10115.7|10111.7|10115.7|10111.7|10115.9|10111.9|10115.7|10111.7|0
1649215020000|2022-04-06 03:17:00|10115.2|10111.2|10115.2|10111.2|10115.2|10111.2|10115.2|10111.2|0
1649215050000|2022-04-06 03:17:30|10116.7|10112.7|10116.9|10112.9|10117.2|10113.2|10116.7|10112.7|6
1649215060000|2022-04-06 03:17:40|10117.1|10113.1|10116.9|10112.9|10117.4|10113.4|10116.9|10112.9|1
1649215070000|2022-04-06 03:17:50|10117.1|10113.1|10116.9|10112.9|10117.1|10113.1|10116.9|10112.9|1
1649215080000|2022-04-06 03:18:00|10116.5|10112.5|10116.4|10112.4|10116.5|10112.5|10115.5|10111.5|2
1649215090000|2022-04-06 03:18:10|10116.2|10112.2|10116.2|10112.2|10116.2|10112.2|10116.2|10112.2|0
1649215100000|2022-04-06 03:18:20|10116.4|10112.4|10116.6|10112.6|10116.6|10112.6|10116.4|10112.4|1
1649215110000|2022-04-06 03:18:30|10116.8|10112.8|10116.6|10112.6|10117.1|10113.1|10116.4|10112.4|4
1649215120000|2022-04-06 03:18:40|10116.9|10112.9|10114.9|10110.9|10116.9|10112.9|10114.9|10110.9|3
1649215130000|2022-04-06 03:18:50|10115.1|10111.1|10116.4|10112.4|10116.9|10112.9|10115.1|10111.1|1
1649215140000|2022-04-06 03:19:00|10118.8|10110.8|10122.4|10118.4|10122.9|10118.9|10115.1|10110.8|16
1649215150000|2022-04-06 03:19:10|10122.1|10118.1|10122.4|10118.4|10125.4|10121.4|10121.4|10117.4|7
1649215160000|2022-04-06 03:19:20|10122.1|10118.1|10119.9|10115.9|10122.1|10118.1|10119.4|10115.4|4
1649215170000|2022-04-06 03:19:30|10120.4|10116.4|10119.4|10115.4|10120.4|10116.4|10119.4|10115.4|3
1649215180000|2022-04-06 03:19:40|10119.6|10115.6|10122.4|10118.4|10122.4|10118.4|10119.4|10115.4|3
1649215190000|2022-04-06 03:19:50|10122.9|10118.9|10121.4|10117.4|10123.7|10118.9|10121.4|10115.7|3
1649215200000|2022-04-06 03:20:00|10121.8|10117.8|10129.4|10125.4|10129.6|10125.6|10121.8|10117.8|23
1649215210000|2022-04-06 03:20:10|10129|10125|10125.9|10121.9|10129|10125|10125.9|10121.9|4
1649215220000|2022-04-06 03:20:20|10126.9|10122.9|10126|10122|10128.2|10124.2|10124.4|10120.4|7
1649215230000|2022-04-06 03:20:30|10125.7|10121.7|10126.4|10122.4|10126.4|10122.4|10125.7|10121.7|1
1649215240000|2022-04-06 03:20:40|10126.9|10122.9|10125.9|10121.9|10126.9|10122.9|10125.4|10121.4|4
1649215250000|2022-04-06 03:20:50|10124.4|10120.4|10124.6|10120.6|10124.6|10120.6|10124.4|10120.4|1
1649215260000|2022-04-06 03:21:00|10125.4|10121.4|10125.4|10121.4|10125.7|10121.7|10124.9|10120.9|1
1649215280000|2022-04-06 03:21:20|10125.8|10121.8|10128.4|10124.4|10129.4|10124.9|10125.8|10121.4|8
1649215290000|2022-04-06 03:21:30|10127.9|10123.9|10126.4|10122.4|10127.9|10123.9|10126.4|10122.4|1
1649215300000|2022-04-06 03:21:40|10126.8|10122.8|10128.1|10124.1|10128.1|10124.1|10126.1|10122.1|2
1649215310000|2022-04-06 03:21:50|10127.9|10123.9|10127.6|10123.6|10128.3|10124.3|10127.6|10123.6|5
1649215320000|2022-04-06 03:22:00|10127.2|10123.2|10126.6|10122.6|10127.2|10123.2|10125.4|10121.4|5
1649215330000|2022-04-06 03:22:10|10127.5|10123.5|10128.1|10124.1|10128.6|10124.6|10126.6|10122.6|5
1649215340000|2022-04-06 03:22:20|10127.7|10123.7|10129.9|10125.9|10129.9|10125.9|10127.1|10123.1|15
1649215350000|2022-04-06 03:22:30|10129.6|10125.6|10129.9|10125.9|10130.6|10126.6|10129.1|10125.1|21
1649215360000|2022-04-06 03:22:40|10130.1|10126.1|10131.9|10127.9|10133.6|10129.6|10130.1|10126.1|16
1649215370000|2022-04-06 03:22:50|10131.4|10127.4|10131.9|10127.9|10132.1|10128.1|10130.9|10126.9|4
1649215380000|2022-04-06 03:23:00|10130.4|10126.4|10133.9|10129.9|10133.9|10129.9|10130.4|10126.4|14
1649215390000|2022-04-06 03:23:10|10134.3|10130.3|10133.7|10129.7|10135.4|10131.4|10133.4|10129.4|13
1649215400000|2022-04-06 03:23:20|10133.4|10129.4|10132.9|10128.9|10133.9|10129.9|10130.9|10126.9|6
1649215410000|2022-04-06 03:23:30|10131.4|10127.4|10131.4|10127.4|10131.7|10127.7|10130.9|10126.9|2
1649215420000|2022-04-06 03:23:40|10131.2|10127.2|10131.3|10127.3|10131.9|10127.9|10130.9|10126.9|6
1649215430000|2022-04-06 03:23:50|10131.6|10127.6|10130.9|10126.9|10132.1|10128.1|10130.9|10126.9|10
1649215440000|2022-04-06 03:24:00|10131.3|10127.3|10130.9|10126.9|10131.6|10127.6|10129.9|10125.9|15
1649215460000|2022-04-06 03:24:20|10130.7|10126.7|10130.6|10126.6|10131.1|10127.1|10129.8|10125.8|19
1649215470000|2022-04-06 03:24:30|10130.1|10126.1|10130.6|10126.6|10131.6|10127.6|10130.1|10126.1|5
1649215480000|2022-04-06 03:24:40|10130.4|10126.4|10139.1|10135.1|10139.9|10135.9|10130.4|10126.4|36
1649215490000|2022-04-06 03:24:50|10139.2|10135.2|10132.1|10128.1|10140.9|10136.9|10131.6|10127.6|32
1649215500000|2022-04-06 03:25:00|10132.5|10128.5|10132.6|10128.6|10133.6|10129.6|10131.1|10127.1|10
1649215510000|2022-04-06 03:25:10|10130.6|10126.6|10130.6|10126.6|10131.4|10127.4|10130.6|10126.6|8
1649215520000|2022-04-06 03:25:20|10129.9|10125.9|10130.6|10126.6|10130.9|10126.9|10129.9|10125.9|15
1649215530000|2022-04-06 03:25:30|10130.9|10126.9|10130.6|10126.6|10131.1|10127.1|10130.6|10126.6|2
1649215540000|2022-04-06 03:25:40|10130.8|10126.8|10130.8|10126.8|10130.8|10126.8|10130.8|10126.8|1
1649215550000|2022-04-06 03:25:50|10130.6|10126.6|10130.6|10126.6|10130.6|10126.6|10130.6|10126.6|0
1649215560000|2022-04-06 03:26:00|10130.1|10126.1|10130.1|10126.1|10130.4|10126.4|10125.1|10121.1|6
1649215570000|2022-04-06 03:26:10|10129.4|10125.4|10128|10124|10129.4|10125.4|10127.1|10123.1|1
1649215580000|2022-04-06 03:26:20|10127.1|10123.1|10128.1|10124.1|10128.7|10124.7|10127.1|10123.1|3
1649215590000|2022-04-06 03:26:30|10128.3|10124.3|10129.6|10125.6|10130.6|10126.6|10128.3|10124.3|2
1649215600000|2022-04-06 03:26:40|10129.9|10125.9|10127.6|10123.6|10129.9|10125.9|10127.6|10123.6|1
1649215610000|2022-04-06 03:26:50|10127.9|10123.9|10128.1|10124.1|10129.1|10125.1|10127.9|10123.9|1
1649215620000|2022-04-06 03:27:00|10129.1|10125.1|10137.6|10133.6|10137.6|10133.6|10129.1|10125.1|13
1649215630000|2022-04-06 03:27:10|10138|10134|10135|10131|10139.4|10135.4|10134|10130|11
1649215640000|2022-04-06 03:27:20|10135.3|10131.3|10134.5|10130.5|10136|10132|10134.5|10130.5|1
1649215650000|2022-04-06 03:27:30|10135|10131|10134.5|10130.5|10136|10132|10134.5|10130.5|2
1649215660000|2022-04-06 03:27:40|10134.1|10130.1|10135.3|10131.3|10136|10132|10134.1|10130.1|3
1649215670000|2022-04-06 03:27:50|10135|10131|10134.5|10130.5|10135|10131|10134.5|10130.5|0
1649215680000|2022-04-06 03:28:00|10134.8|10130.8|10135|10131|10135|10131|10134.8|10130.8|0
1649215690000|2022-04-06 03:28:10|10133.3|10129.3|10133|10129|10133.3|10129.3|10133|10129|6
1649215710000|2022-04-06 03:28:30|10132.8|10128.8|10132.5|10128.5|10133.5|10129.5|10131.5|10127.5|0
1649215720000|2022-04-06 03:28:40|10132.3|10124.3|10128.1|10124.1|10132.3|10125.1|10127.8|10123.8|20
1649215730000|2022-04-06 03:28:50|10127.9|10123.9|10128.6|10124.6|10128.6|10124.6|10127.9|10123.9|1
1649215740000|2022-04-06 03:29:00|10128.1|10124.1|10128.6|10124.6|10128.8|10124.8|10128.1|10124.1|4
1649215760000|2022-04-06 03:29:20|10128.3|10124.3|10127.6|10123.6|10128.3|10124.3|10126.6|10122.6|3
1649215770000|2022-04-06 03:29:30|10126.8|10122.8|10125.6|10121.6|10127.1|10123.1|10125.6|10121.6|4
1649215780000|2022-04-06 03:29:40|10124.6|10120.6|10124.6|10120.6|10124.6|10120.6|10124.6|10120.6|1
1649215790000|2022-04-06 03:29:50|10125.1|10121.1|10124.6|10120.6|10126.4|10122.4|10124.1|10120.1|9
1649215800000|2022-04-06 03:30:00|10125.1|10121.1|10124.6|10120.6|10126.6|10122.6|10124.6|10120.6|4
1649215810000|2022-04-06 03:30:10|10125.6|10121.6|10125.9|10121.9|10126.1|10122.1|10125.1|10121.1|6
1649215820000|2022-04-06 03:30:20|10125.6|10121.6|10126.4|10122.4|10126.4|10122.4|10125.6|10121.6|2
1649215830000|2022-04-06 03:30:30|10126.1|10122.1|10126.1|10122.1|10126.1|10122.1|10125.6|10121.6|0
1649215850000|2022-04-06 03:30:50|10126.6|10122.6|10125.6|10121.6|10126.6|10122.6|10125.6|10121.6|1
1649215860000|2022-04-06 03:31:00|10125.4|10121.4|10123.1|10119.1|10125.4|10121.4|10121.6|10117.6|4
1649215870000|2022-04-06 03:31:10|10122.9|10118.9|10124.6|10120.6|10124.6|10120.6|10122.1|10118.1|1
1649215890000|2022-04-06 03:31:30|10124.9|10120.9|10124.4|10120.4|10125.6|10121.6|10124.4|10120.4|3
1649215900000|2022-04-06 03:31:40|10124.1|10120.1|10123.6|10119.6|10124.5|10120.5|10122.1|10118.1|11
1649215910000|2022-04-06 03:31:50|10122.6|10118.6|10121.6|10117.6|10122.6|10118.6|10121.1|10117.1|4
1649215930000|2022-04-06 03:32:10|10123.6|10119.6|10125.1|10121.1|10125.6|10121.6|10123.6|10119.6|5
1649215940000|2022-04-06 03:32:20|10125.6|10121.6|10125.6|10121.6|10125.6|10121.6|10125.6|10121.6|0
1649215960000|2022-04-06 03:32:40|10124.9|10120.9|10123.6|10119.6|10124.9|10120.9|10123.6|10119.6|2
1649215970000|2022-04-06 03:32:50|10123.3|10119.3|10123.6|10119.6|10123.6|10119.6|10123.3|10119.3|2
1649215980000|2022-04-06 03:33:00|10123.8|10119.8|10124.1|10120.1|10124.1|10120.1|10121.6|10117.6|4
1649215990000|2022-04-06 03:33:10|10123.6|10119.6|10123.6|10119.6|10123.6|10119.6|10123.6|10119.6|0
1649216000000|2022-04-06 03:33:20|10123.9|10119.9|10125.1|10121.1|10125.1|10121.1|10123.9|10119.9|1
1649216010000|2022-04-06 03:33:30|10125.3|10121.3|10125.6|10121.6|10125.6|10121.6|10125.3|10121.3|0
1649216020000|2022-04-06 03:33:40|10125.8|10121.8|10125.6|10121.6|10125.8|10121.8|10125.6|10121.6|7
1649216050000|2022-04-06 03:34:10|10125.1|10121.1|10125.1|10121.1|10125.1|10121.1|10125.1|10121.1|1
1649216060000|2022-04-06 03:34:20|10124.8|10120.8|10125.6|10121.6|10125.6|10121.6|10124.6|10120.6|3
1649216070000|2022-04-06 03:34:30|10125.8|10121.8|10125.9|10121.9|10125.9|10121.9|10125.8|10121.8|3
1649216080000|2022-04-06 03:34:40|10125.6|10121.6|10126.6|10122.6|10126.6|10122.6|10125.6|10121.6|1
1649216090000|2022-04-06 03:34:50|10129.7|10125.7|10130.3|10126.3|10133|10129|10129.7|10125.7|30
1649216100000|2022-04-06 03:35:00|10130|10126|10128.3|10124.3|10130.2|10126.2|10128.3|10124.3|8
1649216110000|2022-04-06 03:35:10|||||||||2
1649216120000|2022-04-06 03:35:20|10128.6|10124.6|10128.6|10124.6|10128.6|10124.6|10128.6|10124.6|0
1649216130000|2022-04-06 03:35:30|10128.8|10124.8|10128.6|10124.6|10128.8|10124.8|10128.6|10124.6|1
1649216140000|2022-04-06 03:35:40|10128.4|10124.4|10128.6|10124.6|10128.6|10124.6|10128.4|10124.4|1
1649216150000|2022-04-06 03:35:50|10128.8|10124.8|10127.6|10123.6|10128.8|10124.8|10127.6|10123.6|3
1649216160000|2022-04-06 03:36:00|10128.1|10124.1|10124.1|10120.1|10128.1|10124.1|10124.1|10120.1|5
1649216170000|2022-04-06 03:36:10|10124.5|10120.5|10124.6|10120.6|10124.8|10120.8|10123.6|10119.6|8
1649216180000|2022-04-06 03:36:20|10124.3|10120.3|10124.6|10120.6|10124.6|10120.6|10124.1|10120.1|2
1649216190000|2022-04-06 03:36:30|10124.3|10120.3|10124.6|10120.6|10124.6|10120.6|10124.3|10120.3|2
1649216220000|2022-04-06 03:37:00|10127|10123|10126.1|10122.1|10127.1|10123.1|10126.1|10122.1|4
1649216230000|2022-04-06 03:37:10|10125.8|10121.8|10122.6|10118.6|10125.8|10121.8|10119.8|10115.8|21
1649216240000|2022-04-06 03:37:20|10122.3|10118.3|10120.3|10116.3|10122.3|10118.3|10120.3|10116.3|1
1649216250000|2022-04-06 03:37:30|10122.6|10118.6|10120.3|10116.3|10122.6|10118.6|10120.3|10116.3|4
1649216260000|2022-04-06 03:37:40|10120.6|10116.6|10120.1|10116.1|10121.1|10117.1|10120.1|10116.1|0
1649216270000|2022-04-06 03:37:50|10120.3|10116.3|10120.1|10116.1|10121.1|10117.1|10119.6|10115.6|2
1649216280000|2022-04-06 03:38:00|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|1
1649216290000|2022-04-06 03:38:10|10119.8|10115.8|10120.6|10116.6|10120.8|10116.8|10119.8|10115.8|2
1649216300000|2022-04-06 03:38:20|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|5
1649216310000|2022-04-06 03:38:30|10119.8|10115.8|10119.3|10115.3|10122.1|10118.1|10119.3|10115.3|14
1649216320000|2022-04-06 03:38:40|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|10118.9|10114.9|1
1649216330000|2022-04-06 03:38:50|10120.1|10116.1|10120.3|10116.3|10121.3|10117.3|10120.1|10116.1|5
1649216340000|2022-04-06 03:39:00|10120.6|10116.6|10121.8|10117.8|10121.8|10117.8|10120.6|10116.6|1
1649216350000|2022-04-06 03:39:10|10121.3|10117.3|10121.8|10117.8|10121.8|10117.8|10121.3|10117.3|0
1649216360000|2022-04-06 03:39:20|10121.6|10117.6|10121.3|10117.3|10121.6|10117.6|10121.1|10117.1|0
1649216370000|2022-04-06 03:39:30|10121.6|10117.6|10121.6|10117.6|10121.6|10117.6|10121.6|10117.6|0
1649216400000|2022-04-06 03:40:00|10121.8|10117.8|10125.1|10121.1|10125.1|10121.1|10121.8|10117.8|2
1649216410000|2022-04-06 03:40:10|10125.3|10121.3|10124.6|10120.6|10125.6|10121.6|10124.6|10120.6|1
1649216420000|2022-04-06 03:40:20|10123.8|10119.8|10124.8|10120.8|10125.1|10121.1|10123.8|10119.8|1
1649216430000|2022-04-06 03:40:30|10124.4|10120.4|10121.1|10117.1|10124.4|10120.4|10120.6|10116.6|3
1649216440000|2022-04-06 03:40:40|10120.8|10116.8|10120.5|10116.5|10121.1|10117.1|10120.1|10116.1|0
1649216450000|2022-04-06 03:40:50|10121.3|10117.3|10122.1|10118.1|10122.1|10118.1|10121.3|10117.3|1
1649216470000|2022-04-06 03:41:10|10121.6|10117.6|10119.1|10115.1|10121.6|10117.6|10119.1|10115.1|6
1649216480000|2022-04-06 03:41:20|10118.8|10114.8|10119.1|10115.1|10119.1|10115.1|10118.6|10114.6|0
1649216490000|2022-04-06 03:41:30|10119.6|10115.6|10120.1|10116.1|10120.5|10116.5|10119.6|10115.6|2
1649216500000|2022-04-06 03:41:40|10119.8|10115.8|10119.6|10115.6|10119.8|10115.8|10119.6|10115.6|0
1649216510000|2022-04-06 03:41:50|10119.3|10115.3|10119.1|10115.1|10119.3|10115.3|10119.1|10115.1|1
1649216520000|2022-04-06 03:42:00|10118.4|10114.4|10117.1|10113.1|10118.4|10114.4|10116.6|10112.6|4
1649216530000|2022-04-06 03:42:10|10116.6|10112.6|10116.3|10112.3|10116.6|10112.6|10112.2|10108.2|22
1649216540000|2022-04-06 03:42:20|10116.8|10112.8|10116.3|10112.3|10117.1|10113.1|10116.3|10112.3|4
1649216550000|2022-04-06 03:42:30|10116.6|10112.6|10116.8|10112.8|10116.8|10112.8|10116.6|10112.6|0
1649216560000|2022-04-06 03:42:40|10116|10112|10114.3|10110.3|10116|10112|10113.8|10109.8|6
1649216570000|2022-04-06 03:42:50|10114.6|10110.6|10111.8|10107.8|10116.6|10112.6|10110.3|10106.3|12
1649216580000|2022-04-06 03:43:00|10111|10107|10110.6|10106.6|10111|10107|10110.1|10106.1|10
1649216590000|2022-04-06 03:43:10|10110.1|10106.1|10110.5|10106.5|10110.5|10106.5|10110.1|10106.1|2
1649216600000|2022-04-06 03:43:20|10110.8|10106.8|10113.3|10109.3|10113.5|10109.5|10110.8|10106.8|8
1649216610000|2022-04-06 03:43:30|10113.5|10109.5|10113.3|10109.3|10113.5|10109.5|10112|10108|4
1649216620000|2022-04-06 03:43:40|10116.1|10112.1|10118.8|10114.8|10122|10118|10116.1|10112.1|8
1649216630000|2022-04-06 03:43:50|10119|10115|10127.3|10123.3|10128.2|10124.2|10119|10115|42
1649216640000|2022-04-06 03:44:00|10128.1|10124.1|10124.3|10120.3|10128.8|10124.8|10124.3|10120.3|13
1649216650000|2022-04-06 03:44:10|10123.8|10119.8|10125.3|10121.3|10125.3|10121.3|10123.8|10119.8|2
1649216660000|2022-04-06 03:44:20|10124.3|10120.3|10124.3|10120.3|10124.5|10120.5|10123.8|10119.8|2
1649216670000|2022-04-06 03:44:30|10124.7|10120.7|10124.8|10120.8|10124.8|10120.8|10124|10120|5
1649216680000|2022-04-06 03:44:40|10124.3|10120.3|10124.3|10120.3|10124.3|10120.3|10124.3|10120.3|0
1649216690000|2022-04-06 03:44:50|10124.8|10120.8|10124.3|10120.3|10125.2|10121.2|10124.3|10120.3|1
1649216700000|2022-04-06 03:45:00|10123.8|10119.8|10127.5|10123.5|10127.5|10123.5|10123.5|10119.5|9
1649216710000|2022-04-06 03:45:10|10127|10123|10125|10121|10127|10123|10125|10121|1
1649216730000|2022-04-06 03:45:30|10124.6|10120.6|10124.8|10120.8|10125.5|10121.5|10124.6|10120.6|3
1649216740000|2022-04-06 03:45:40|10124.5|10120.5|10124.5|10120.5|10124.5|10120.5|10124.5|10120.5|1
1649216750000|2022-04-06 03:45:50|10124.3|10120.3|10125|10121|10125|10121|10124|10120|0
1649216760000|2022-04-06 03:46:00|10126|10122|10125.5|10121.5|10126|10122|10125.5|10121.5|1
1649216770000|2022-04-06 03:46:10|10125.3|10121.3|10125.8|10121.8|10125.8|10121.8|10123|10119|7
1649216800000|2022-04-06 03:46:40|10125.3|10121.3|10124.8|10120.8|10125.3|10121.3|10124.8|10120.8|4
1649216810000|2022-04-06 03:46:50|10125.2|10121.2|10125.8|10121.8|10126.3|10122.3|10125.2|10121.2|0
1649216820000|2022-04-06 03:47:00|10126|10122|10127|10123|10127|10123|10126|10122|2
1649216830000|2022-04-06 03:47:10|10127.6|10123.6|10127.3|10123.3|10128|10124|10126.8|10122.8|6
1649216840000|2022-04-06 03:47:20|10127.8|10123.8|10127.3|10123.3|10127.8|10123.8|10127.3|10123.3|2
1649216850000|2022-04-06 03:47:30|10126.3|10122.3|10127|10123|10127|10123|10126.3|10122.3|6
1649216860000|2022-04-06 03:47:40|10127.3|10123.3|10126.8|10122.8|10127.3|10123.3|10126.8|10122.8|0
1649216870000|2022-04-06 03:47:50|10127.4|10123.4|10126.8|10122.8|10128.3|10124.3|10126.5|10122.5|13
1649216880000|2022-04-06 03:48:00|10126.5|10122.5|10125.8|10121.8|10127|10123|10125.8|10121.8|6
1649216890000|2022-04-06 03:48:10|10126.2|10122.2|10126.5|10122.5|10127|10123|10126.2|10122.2|1
1649216900000|2022-04-06 03:48:20|10126.7|10122.7|10126.5|10122.5|10126.7|10122.7|10126.5|10122.5|0
1649216930000|2022-04-06 03:48:50|10126.7|10122.7|10127.8|10123.8|10127.8|10123.8|10125.3|10121.3|6
1649216970000|2022-04-06 03:49:30|10127.5|10123.5|10125.8|10121.8|10127.5|10123.5|10125.3|10121.3|3
1649216980000|2022-04-06 03:49:40|10126|10122|10126|10122|10126|10122|10126|10122|1
1649216990000|2022-04-06 03:49:50|10126.3|10122.3|10125.8|10121.8|10126.3|10122.3|10125.3|10121.3|0
1649217000000|2022-04-06 03:50:00|10126|10122|10126.3|10122.3|10126.8|10122.8|10125.3|10121.3|2
1649217010000|2022-04-06 03:50:10|10126.2|10122.2|10126.2|10122.2|10126.2|10122.2|10126.2|10122.2|0
1649217030000|2022-04-06 03:50:30|10126.8|10122.8|10126.7|10122.7|10126.8|10122.8|10126.7|10122.7|2
1649217040000|2022-04-06 03:50:40|10127.2|10123.2|10127.5|10123.5|10127.5|10123.5|10127.2|10123.2|0
1649217050000|2022-04-06 03:50:50|10128.7|10124.7|10128.7|10124.7|10128.7|10124.7|10128.7|10124.7|4
1649217060000|2022-04-06 03:51:00|||||||||2
1649217070000|2022-04-06 03:51:10|10129.2|10125.2|10128.7|10124.7|10129.2|10125.2|10128.7|10124.7|1
1649217080000|2022-04-06 03:51:20|10129|10125|10132.5|10128.5|10134.2|10130.2|10129|10125|18
1649217090000|2022-04-06 03:51:30|10132.2|10128.2|10128.2|10124.2|10132.2|10128.2|10128.2|10124.2|4
1649217100000|2022-04-06 03:51:40|10129.4|10125.4|10129.2|10125.2|10130.7|10126.7|10129.2|10125.2|5
1649217110000|2022-04-06 03:51:50|10129.5|10125.5|10131|10127|10131|10127|10129.5|10125.5|2
1649217120000|2022-04-06 03:52:00|10131.2|10127.2|10128.7|10124.7|10131.2|10127.2|10128.2|10124.2|7
1649217130000|2022-04-06 03:52:10|10129|10125|10129.2|10125.2|10129.2|10125.2|10129|10125|0
1649217140000|2022-04-06 03:52:20|10127.7|10123.7|10127.7|10123.7|10127.7|10123.7|10126.3|10122.3|2
1649217150000|2022-04-06 03:52:30|10127.5|10123.5|10125.2|10121.2|10129|10123.5|10125.2|10121|4
1649217160000|2022-04-06 03:52:40|10125.5|10121.5|10125.7|10121.7|10126.7|10122.7|10125.2|10121.2|4
1649217170000|2022-04-06 03:52:50|||||||||1
1649217180000|2022-04-06 03:53:00|10124.5|10120.5|10125.7|10121.7|10125.7|10121.7|10124.2|10120.2|11
1649217190000|2022-04-06 03:53:10|10126.2|10122.2|10127.2|10123.2|10127.7|10123.7|10126.2|10122.2|1
1649217200000|2022-04-06 03:53:20|10127.5|10123.5|10127.2|10123.2|10128.7|10124.7|10127.2|10123.2|1
1649217210000|2022-04-06 03:53:30|10125.5|10121.5|10125.7|10121.7|10125.7|10121.7|10125.5|10121.5|3
1649217230000|2022-04-06 03:53:50|10125.5|10121.5|10126.5|10122.5|10126.7|10122.7|10125.5|10121.5|26
1649217240000|2022-04-06 03:54:00|10126|10122|10128.5|10124.5|10129|10125|10126|10122|2
1649217250000|2022-04-06 03:54:10|10128.2|10124.2|10130|10126|10130|10126|10128.2|10124.2|5
1649217260000|2022-04-06 03:54:20|10129.5|10125.5|10126.2|10122.2|10129.9|10125.5|10126.2|10121.9|5
1649217270000|2022-04-06 03:54:30|10126|10122|10125.7|10121.7|10127|10123|10125|10121|2
1649217280000|2022-04-06 03:54:40|10126|10122|10126.5|10122.5|10128|10124|10126|10122|4
1649217290000|2022-04-06 03:54:50|10126.2|10122.2|10127.5|10123.5|10127.5|10123.5|10125.5|10121.5|1
1649217300000|2022-04-06 03:55:00|10126.5|10122.5|10125.5|10121.5|10127|10123|10125.2|10121.2|0
1649217310000|2022-04-06 03:55:10|10125.7|10121.7|10123.7|10119.7|10125.7|10121.7|10123.7|10119.7|3
1649217320000|2022-04-06 03:55:20|10123.5|10119.5|10123.5|10119.5|10124|10120|10122.7|10118.7|2
1649217330000|2022-04-06 03:55:30|10123|10119|10122.5|10118.5|10123|10119|10122.5|10118.5|0
1649217340000|2022-04-06 03:55:40|10122.7|10118.7|10123|10119|10123|10119|10122.5|10118.5|0
1649217350000|2022-04-06 03:55:50|10123.5|10119.5|10124.5|10120.5|10125.5|10121.5|10123.5|10119.5|3
1649217360000|2022-04-06 03:56:00|10125.2|10121.2|10126.7|10122.7|10127.2|10123.2|10125|10121|1
1649217370000|2022-04-06 03:56:10|10126.2|10122.2|10124.7|10120.7|10126.2|10122.2|10124.7|10120.7|3
1649217400000|2022-04-06 03:56:40|10123.7|10119.7|10124.7|10120.7|10124.7|10120.7|10123.7|10119.7|2
1649217410000|2022-04-06 03:56:50|10125.2|10121.2|10125|10121|10127.2|10123.2|10125|10121|2
1649217430000|2022-04-06 03:57:10|10125.5|10121.5|10125.5|10121.5|10125.5|10121.5|10125.5|10121.5|1
1649217450000|2022-04-06 03:57:30|||||||||4
1649217460000|2022-04-06 03:57:40|10125.1|10121.1|10123|10119|10125.1|10121.1|10122|10118|8
1649217470000|2022-04-06 03:57:50|10123.5|10119.5|10123.5|10119.5|10123.5|10119.5|10123.5|10119.5|0
1649217480000|2022-04-06 03:58:00|10123.7|10119.7|10121.5|10117.5|10124|10120|10121.5|10117.5|9
1649217490000|2022-04-06 03:58:10|10121.8|10117.8|10122|10118|10122|10118|10121.8|10117.8|2
1649217500000|2022-04-06 03:58:20|10120.7|10116.7|10121.4|10117.4|10121.4|10117.4|10120.4|10116.4|1
1649217510000|2022-04-06 03:58:30|10121.2|10117.2|10119.4|10115.4|10121.2|10117.2|10119.4|10115.4|2
1649217520000|2022-04-06 03:58:40|10119.7|10115.7|10120.4|10116.4|10120.4|10116.4|10119.7|10115.7|1
1649217530000|2022-04-06 03:58:50|10119.9|10115.9|10119.9|10115.9|10119.9|10115.9|10119.9|10115.9|0
1649217540000|2022-04-06 03:59:00|10120.4|10116.4|10120.4|10116.4|10121.9|10117.9|10120.4|10116.4|3
1649217550000|2022-04-06 03:59:10|10120.9|10116.9|10120.7|10116.7|10121.2|10117.2|10120.7|10116.7|2
1649217560000|2022-04-06 03:59:20|10121.2|10117.2|10121.2|10117.2|10121.2|10117.2|10121.2|10117.2|0
1649217570000|2022-04-06 03:59:30|10121|10117|10119.2|10115.2|10121|10117|10118.3|10114.3|6
1649217580000|2022-04-06 03:59:40|10119|10115|10119|10115|10119|10115|10119|10115|1
1649217590000|2022-04-06 03:59:50|10119.2|10115.2|10119.2|10115.2|10119.7|10115.7|10119|10115|3
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10119.2|10115.2|10119.7|10115.7|10119.2|10115.2|2
1649217610000|2022-04-06 04:00:10|10119.4|10115.4|10119|10115|10119.7|10115.7|10119|10115|1
1649217620000|2022-04-06 04:00:20|10119.4|10115.4|10119.3|10115.3|10119.4|10115.4|10119.3|10115.3|1
1649217630000|2022-04-06 04:00:30|10119|10115|10119|10115|10119.2|10115.2|10119|10115|3
1649217640000|2022-04-06 04:00:40|10118.8|10114.8|10116.3|10112.3|10119|10115|10116.3|10112.3|1
1649217650000|2022-04-06 04:00:50|10116.6|10112.6|10117|10113|10117.2|10113.2|10116.6|10112.6|0
1649217660000|2022-04-06 04:01:00|10117.4|10113.4|10117.7|10113.7|10117.7|10113.7|10117.4|10113.4|1
1649217670000|2022-04-06 04:01:10|10117.9|10113.9|10118.7|10114.7|10118.7|10114.7|10117.9|10113.9|3
1649217680000|2022-04-06 04:01:20|10119.2|10115.2|10119.2|10115.2|10119.2|10115.2|10119.2|10115.2|0
1649217690000|2022-04-06 04:01:30|10119|10115|10119.2|10115.2|10119.2|10115.2|10118.7|10114.7|3
1649217710000|2022-04-06 04:01:50|10119|10115|10117.7|10113.7|10119|10115|10117.7|10113.7|1
1649217720000|2022-04-06 04:02:00|10118|10114|10122|10118|10123.1|10119.1|10118|10114|12
1649217730000|2022-04-06 04:02:10|10122.5|10118.5|10124|10120|10124|10120|10122.5|10118.5|6
1649217740000|2022-04-06 04:02:20|10123.8|10119.8|10123.5|10119.5|10124.5|10120.5|10121|10117|8
1649217750000|2022-04-06 04:02:30|10123.7|10119.7|10123.5|10119.5|10125.5|10121.5|10123.5|10119.5|27
1649217760000|2022-04-06 04:02:40|10123.7|10119.7|10121.5|10117.5|10123.7|10119.7|10121.5|10117.5|5
1649217770000|2022-04-06 04:02:50|10121|10117|10121.5|10117.5|10121.5|10117.5|10121|10117|1
1649217780000|2022-04-06 04:03:00|10120.5|10116.5|10118.5|10114.5|10121|10117|10118|10114|14
1649217790000|2022-04-06 04:03:10|10118.7|10114.7|10119.5|10115.5|10120|10116|10118.7|10114.7|0
1649217800000|2022-04-06 04:03:20|10117.4|10113.4|10117.5|10113.5|10117.5|10113.5|10115.5|10111.5|8
1649217810000|2022-04-06 04:03:30|10117.4|10113.4|10117.2|10113.2|10117.4|10113.4|10117|10113|1
1649217820000|2022-04-06 04:03:40|10116.8|10112.8|10115.5|10111.5|10116.8|10112.8|10115.5|10111.5|2
1649217830000|2022-04-06 04:03:50|||||||||4
1649217840000|2022-04-06 04:04:00|10115.7|10111.7|10116|10112|10117.5|10113.5|10115.5|10111.5|20
1649217850000|2022-04-06 04:04:10|10115.5|10111.5|10115.2|10111.2|10115.5|10111.5|10114.5|10110.5|6
1649217860000|2022-04-06 04:04:20|10115.5|10111.5|10116|10112|10116.8|10112.8|10115.5|10111.5|1
1649217870000|2022-04-06 04:04:30|10115.8|10111.8|10116|10112|10116|10112|10115.8|10111.8|0
1649217880000|2022-04-06 04:04:40|10115.3|10111.3|10115.2|10111.2|10115.3|10111.3|10115.2|10111.2|3
1649217890000|2022-04-06 04:04:50|10115.5|10111.5|10115.2|10111.2|10115.5|10111.5|10114.5|10110.5|1
1649217900000|2022-04-06 04:05:00|10115.5|10111.5|10115.5|10111.5|10115.7|10111.7|10115.5|10111.5|1
1649217910000|2022-04-06 04:05:10|10115.7|10111.7|10115.7|10111.7|10115.7|10111.7|10115.7|10111.7|2
1649217920000|2022-04-06 04:05:20|10116|10112|10111.5|10107.5|10116|10112|10109.5|10105.5|33
1649217930000|2022-04-06 04:05:30|10111|10107|10112|10108|10112.5|10108.5|10111|10107|1
1649217940000|2022-04-06 04:05:40|10112.5|10108.5|10112.5|10108.5|10112.8|10108.8|10111.5|10107.5|4
1649217950000|2022-04-06 04:05:50|10113|10109|10112.5|10108.5|10113|10109|10112.5|10108.5|1
1649217960000|2022-04-06 04:06:00|10112.7|10108.7|10114.7|10110.7|10114.7|10110.7|10112.5|10108.5|2
1649217970000|2022-04-06 04:06:10|10115|10111|10115.2|10111.2|10115.5|10111.5|10115|10111|5
1649217990000|2022-04-06 04:06:30|10115.5|10111.5|10115.5|10111.5|10115.5|10111.5|10115.5|10111.5|0
1649218000000|2022-04-06 04:06:40|10114.7|10110.7|10113|10109|10114.7|10110.7|10112|10108|6
1649218010000|2022-04-06 04:06:50|10112.8|10108.8|10115.5|10111.5|10115.8|10111.8|10111.8|10107.8|13
1649218020000|2022-04-06 04:07:00|10115.3|10111.3|10119.5|10115.5|10119.5|10115.5|10115.3|10111.3|11
1649218030000|2022-04-06 04:07:10|10119.3|10115.3|10118.5|10114.5|10119.3|10115.3|10118.5|10114.5|0
1649218040000|2022-04-06 04:07:20|10118|10114|10119.3|10115.3|10119.8|10115.8|10118|10114|7
1649218050000|2022-04-06 04:07:30|10118.8|10114.8|10118.8|10114.8|10118.8|10114.8|10118.8|10114.8|0
1649218070000|2022-04-06 04:07:50|10119.3|10115.3|10119.3|10115.3|10119.3|10115.3|10119.3|10115.3|1
1649218080000|2022-04-06 04:08:00|10118.8|10114.8|10121.3|10117.3|10121.3|10117.3|10118.8|10114.8|6
1649218090000|2022-04-06 04:08:10|10119.9|10115.9|10114|10110|10119.9|10115.9|10114|10110|10
1649218100000|2022-04-06 04:08:20|10114.2|10110.2|10114.5|10110.5|10114.5|10110.5|10114.2|10110.2|0
1649218110000|2022-04-06 04:08:30|10114.8|10110.8|10115|10111|10115.2|10111.2|10114.3|10110.3|9
1649218120000|2022-04-06 04:08:40|10116|10112|10114.8|10110.8|10116|10112|10114.8|10110.8|5
1649218130000|2022-04-06 04:08:50|10114.7|10110.7|10114.5|10110.5|10115|10111|10114.5|10110.5|0
1649218160000|2022-04-06 04:09:20|10114|10110|10113.2|10109.2|10114|10110|10113|10109|3
1649218170000|2022-04-06 04:09:30|10113.5|10109.5|10112.5|10108.5|10113.5|10109.5|10112|10108|3
1649218180000|2022-04-06 04:09:40|10112.7|10108.7|10113|10109|10113|10109|10112.7|10108.7|1
1649218190000|2022-04-06 04:09:50|10113.2|10109.2|10115.5|10111.5|10115.5|10111.5|10113.2|10109.2|5
1649218220000|2022-04-06 04:10:20|10115.2|10111.2|10113.7|10109.7|10115.7|10111.7|10113.2|10109.2|6
1649218230000|2022-04-06 04:10:30|10113.2|10109.2|10113.2|10109.2|10113.2|10109.2|10113.2|10109.2|1
1649218240000|2022-04-06 04:10:40|10113.4|10109.4|10114.9|10110.9|10114.9|10110.9|10113.4|10109.4|5
1649218260000|2022-04-06 04:11:00|10115.1|10111.1|10115.4|10111.4|10115.4|10111.4|10115.1|10111.1|1
1649218270000|2022-04-06 04:11:10|10114.9|10110.9|10114.9|10110.9|10114.9|10110.9|10114.9|10110.9|1
1649218280000|2022-04-06 04:11:20|||||||||1
1649218290000|2022-04-06 04:11:30|10113.9|10109.9|10113.9|10109.9|10115.1|10111.1|10113.9|10109.9|1
1649218300000|2022-04-06 04:11:40|10114.1|10110.1|10117.4|10113.4|10117.4|10113.4|10114.1|10110.1|8
1649218310000|2022-04-06 04:11:50|10116.7|10112.7|10116.9|10112.9|10116.9|10112.9|10116.7|10112.7|3
1649218320000|2022-04-06 04:12:00|10117.1|10113.1|10119.2|10115.2|10119.5|10115.5|10117.1|10113.1|8
1649218340000|2022-04-06 04:12:20|10119.4|10115.4|10119.2|10115.2|10119.4|10115.4|10119.2|10115.2|3
1649218350000|2022-04-06 04:12:30|10119.5|10115.5|10119.5|10115.5|10119.7|10115.7|10119.5|10115.5|1
1649218360000|2022-04-06 04:12:40|10119.2|10115.2|10125.9|10121.9|10125.9|10121.9|10119.2|10115.2|24
1649218370000|2022-04-06 04:12:50|10125.7|10121.7|10126.7|10122.7|10126.7|10122.7|10124.5|10120.5|11
1649218380000|2022-04-06 04:13:00|10127.2|10123.2|10125.2|10121.2|10127.2|10123.2|10125.2|10121.2|4
1649218400000|2022-04-06 04:13:20|10124.9|10120.9|10124.5|10120.5|10125|10121|10124.5|10120.5|2
1649218410000|2022-04-06 04:13:30|10124.2|10120.2|10123|10119|10124.5|10120.5|10123|10119|4
1649218420000|2022-04-06 04:13:40|10123.2|10119.2|10121.7|10117.7|10123.2|10119.2|10121.7|10117.7|2
1649218430000|2022-04-06 04:13:50|10122|10118|10121.2|10117.2|10122|10118|10119.2|10115.2|7
1649218440000|2022-04-06 04:14:00|10123.4|10119.4|10124.7|10120.7|10125.2|10121.2|10122.4|10118.4|6
1649218450000|2022-04-06 04:14:10|10126|10122|10129.4|10125.4|10130.2|10126.2|10126|10122|16
1649218460000|2022-04-06 04:14:20|10129.2|10125.2|10129.7|10125.7|10130.2|10126.2|10129.2|10125.2|2
1649218470000|2022-04-06 04:14:30|10129.4|10125.4|10129|10125|10129.7|10125.7|10129|10125|0
1649218480000|2022-04-06 04:14:40|10128.5|10124.5|10129.7|10125.7|10129.7|10125.7|10128.5|10124.5|2
1649218490000|2022-04-06 04:14:50|10129.5|10125.5|10130.2|10126.2|10130.2|10126.2|10129.2|10125.2|1
1649218500000|2022-04-06 04:15:00|10130|10126|10140.4|10136.4|10140.4|10136.4|10130|10126|52
1649218510000|2022-04-06 04:15:10|10139.4|10135.4|10140.4|10136.4|10140.9|10136.9|10139.4|10135.4|6
1649218520000|2022-04-06 04:15:20|10140.9|10136.9|10139.4|10135.4|10140.9|10136.9|10139.4|10135.4|6
1649218530000|2022-04-06 04:15:30|10138.9|10134.9|10139.9|10135.9|10139.9|10135.9|10138.9|10134.9|11
1649218540000|2022-04-06 04:15:40|10139.6|10135.6|10137.7|10133.7|10139.9|10135.9|10137.7|10133.7|6
1649218550000|2022-04-06 04:15:50|10137.2|10133.2|10136.4|10132.4|10137.9|10133.9|10136.4|10132.4|3
1649218560000|2022-04-06 04:16:00|10136.6|10132.6|10136.9|10132.9|10138.9|10134.9|10136.6|10132.6|5
1649218570000|2022-04-06 04:16:10|10137.1|10133.1|10136.9|10132.9|10137.4|10133.4|10136.7|10132.7|3
1649218590000|2022-04-06 04:16:30|10137.1|10133.1|10136.9|10132.9|10137.1|10133.1|10136.9|10132.9|1
1649218600000|2022-04-06 04:16:40|10136.3|10132.3|10131.2|10127.2|10136.3|10132.3|10128.7|10124.7|31
1649218610000|2022-04-06 04:16:50|10130.9|10126.9|10130.2|10126.2|10131.2|10127.2|10129.2|10125.2|14
1649218620000|2022-04-06 04:17:00|10129.7|10125.7|10129.2|10125.2|10129.7|10125.7|10129.2|10125.2|2
1649218640000|2022-04-06 04:17:20|10127.7|10123.7|10127.9|10123.9|10127.9|10123.9|10127.7|10123.7|7
1649218650000|2022-04-06 04:17:30|10128.2|10124.2|10130.4|10126.4|10130.7|10126.7|10127.9|10123.9|6
1649218660000|2022-04-06 04:17:40|10130.2|10126.2|10129.2|10125.2|10132.4|10128.4|10128.7|10124.7|8
1649218670000|2022-04-06 04:17:50|10128.9|10124.9|10129.2|10125.2|10129.2|10125.2|10128.7|10124.7|0
1649218680000|2022-04-06 04:18:00|10128.9|10124.9|10128.7|10124.7|10129.2|10125.2|10128.4|10124.4|1
1649218700000|2022-04-06 04:18:20|10128.9|10124.9|10130.7|10126.7|10130.7|10126.7|10128.9|10124.9|1
1649218710000|2022-04-06 04:18:30|10131.2|10127.2|10131.2|10127.2|10131.2|10127.2|10131.2|10127.2|0
1649218720000|2022-04-06 04:18:40|10130.9|10126.9|10130.7|10126.7|10130.9|10126.9|10129.7|10125.7|3
1649218730000|2022-04-06 04:18:50|10130.9|10126.9|10133.7|10129.7|10135.2|10131.2|10130.9|10126.9|10
1649218740000|2022-04-06 04:19:00|10133.9|10129.9|10140.2|10136.2|10141.2|10137.2|10133.9|10129.9|16
1649218750000|2022-04-06 04:19:10|10140.7|10136.7|10141.2|10137.2|10141.2|10137.2|10140.6|10136.6|3
1649218760000|2022-04-06 04:19:20|10142.2|10138.2|10142.6|10138.6|10142.9|10138.9|10141.4|10137.4|18
1649218770000|2022-04-06 04:19:30|10143.6|10139.6|10142.4|10138.4|10144.1|10140.1|10142.4|10138.4|18
1649218780000|2022-04-06 04:19:40|10143.6|10139.6|10143.6|10139.6|10143.6|10139.6|10142.9|10138.9|10
1649218790000|2022-04-06 04:19:50|10144|10140|10141.4|10137.4|10144|10140|10139.9|10135.9|14
1649218800000|2022-04-06 04:20:00|10140.9|10136.9|10133.9|10129.9|10140.9|10136.9|10133.7|10129.7|18
1649218810000|2022-04-06 04:20:10|10134.7|10130.7|10133.1|10129.1|10134.7|10130.7|10132.9|10128.9|10
1649218820000|2022-04-06 04:20:20|10134.4|10130.4|10134.4|10130.4|10134.4|10130.4|10134.2|10130.2|3
1649218830000|2022-04-06 04:20:30|10134.8|10130.8|10134.4|10130.4|10135.4|10131.4|10134.4|10130.4|2
1649218840000|2022-04-06 04:20:40|10134.2|10130.2|10132.4|10128.4|10134.2|10130.2|10132.4|10128.4|4
1649218850000|2022-04-06 04:20:50|10132.2|10128.2|10131.2|10127.2|10133.2|10129.2|10129.4|10125.4|12
1649218860000|2022-04-06 04:21:00|10130.9|10126.9|10132.2|10128.2|10132.2|10128.2|10130.7|10126.7|1
1649218870000|2022-04-06 04:21:10|10132.7|10128.7|10132.2|10128.2|10132.7|10128.7|10132.2|10128.2|0
1649218880000|2022-04-06 04:21:20|10132.4|10128.4|10132.4|10128.4|10132.7|10128.7|10132.4|10128.4|0
1649218890000|2022-04-06 04:21:30|10132.2|10128.2|10131.7|10127.7|10132.2|10128.2|10131.7|10127.7|0
1649218900000|2022-04-06 04:21:40|10130.7|10126.7|10130.7|10126.7|10130.7|10126.7|10130.2|10126.2|4
1649218910000|2022-04-06 04:21:50|10130.2|10126.2|10131.7|10127.7|10131.7|10127.7|10130.2|10126.2|2
1649218920000|2022-04-06 04:22:00|10132.1|10128.1|10132.2|10128.2|10132.2|10128.2|10132.1|10128.1|0
1649218930000|2022-04-06 04:22:10|10132.8|10128.8|10133.7|10129.7|10133.7|10129.7|10132.8|10128.8|6
1649218940000|2022-04-06 04:22:20|10136.4|10128.4|10134.7|10130.7|10136.4|10132.2|10132.2|10128.2|9
1649218950000|2022-04-06 04:22:30|10134.2|10130.2|10132.7|10128.7|10134.2|10130.2|10131.4|10127.4|2
1649218960000|2022-04-06 04:22:40|10131.8|10127.8|10131.2|10127.2|10131.8|10127.8|10131.2|10127.2|2
1649218970000|2022-04-06 04:22:50|10131.4|10127.4|10130.7|10126.7|10131.4|10127.4|10129.4|10125.4|6
1649218980000|2022-04-06 04:23:00|10130.2|10126.2|10129.7|10125.7|10131.2|10127.2|10129.2|10125.2|5
1649218990000|2022-04-06 04:23:10|10129.2|10125.2|10131.7|10127.7|10132.4|10128.4|10129.2|10125.2|7
1649219000000|2022-04-06 04:23:20|10131.9|10127.9|10132.2|10128.2|10132.2|10128.2|10131.9|10127.9|0
1649219010000|2022-04-06 04:23:30|10131.7|10127.7|10131.7|10127.7|10131.7|10127.7|10131.7|10127.7|0
1649219020000|2022-04-06 04:23:40|10131.6|10127.6|10126.9|10122.9|10131.6|10127.6|10126.9|10122.9|10
1649219030000|2022-04-06 04:23:50|10127.1|10123.1|10126.9|10122.9|10127.1|10123.1|10124.6|10120.6|2
1649219040000|2022-04-06 04:24:00|10127.1|10123.1|10126.1|10122.1|10127.1|10123.1|10125.1|10121.1|1
1649219050000|2022-04-06 04:24:10|10126.7|10122.7|10127.1|10123.1|10128.1|10124.1|10126.7|10122.7|2
1649219060000|2022-04-06 04:24:20|10126.6|10122.6|10126.6|10122.6|10126.9|10122.9|10126.6|10122.6|0
1649219070000|2022-04-06 04:24:30|10127.1|10123.1|10128.6|10124.6|10128.6|10124.6|10127.1|10123.1|2
1649219080000|2022-04-06 04:24:40|10129.1|10125.1|10127.6|10123.6|10129.1|10125.1|10126.6|10122.6|1
1649219100000|2022-04-06 04:25:00|10127.1|10123.1|10127.4|10123.4|10127.4|10123.4|10127.1|10123.1|0
1649219110000|2022-04-06 04:25:10|||||||||1
1649219120000|2022-04-06 04:25:20|10127.1|10123.1|10127.1|10123.1|10127.1|10123.1|10127.1|10123.1|0
1649219130000|2022-04-06 04:25:30|10126.9|10122.9|10123.6|10119.6|10127.1|10123.1|10123.6|10119.6|6
1649219140000|2022-04-06 04:25:40|10123.9|10119.9|10120.1|10116.1|10125.1|10121.1|10120.1|10116.1|13
1649219150000|2022-04-06 04:25:50|10120.6|10116.6|10120.9|10116.9|10121.7|10117.7|10119.9|10115.9|12
1649219160000|2022-04-06 04:26:00|10121.1|10117.1|10121.1|10117.1|10121.1|10117.1|10121.1|10117.1|0
1649219170000|2022-04-06 04:26:10|10120.9|10116.9|10120.6|10116.6|10120.9|10116.9|10116.9|10112.9|20
1649219180000|2022-04-06 04:26:20|10120.4|10116.4|10119.1|10115.1|10120.4|10116.4|10119.1|10115.1|3
1649219190000|2022-04-06 04:26:30|10118.9|10114.9|10120.1|10116.1|10120.1|10116.1|10118.6|10114.6|1
1649219200000|2022-04-06 04:26:40|10119.9|10115.9|10120.6|10116.6|10120.6|10116.6|10119.9|10115.9|1
1649219210000|2022-04-06 04:26:50|10121.6|10117.6|10121.6|10117.6|10121.6|10117.6|10121.4|10117.4|2
1649219220000|2022-04-06 04:27:00|10122.1|10118.1|10122.6|10118.6|10123.1|10119.1|10122.1|10118.1|1
1649219240000|2022-04-06 04:27:20|10122.9|10118.9|10123.6|10119.6|10123.6|10119.6|10122.9|10118.9|0
1649219250000|2022-04-06 04:27:30|10124.1|10120.1|10127.7|10123.7|10128.4|10124.4|10124.1|10120.1|16
1649219260000|2022-04-06 04:27:40|10127.8|10123.8|10130.1|10126.1|10130.4|10126.4|10127.1|10123.1|9
1649219270000|2022-04-06 04:27:50|10130.7|10126.7|10130.1|10126.1|10131.4|10127.4|10130.1|10126.1|4
1649219280000|2022-04-06 04:28:00|10130.6|10126.6|10130.6|10126.6|10130.6|10126.6|10130.6|10126.6|1
1649219290000|2022-04-06 04:28:10|10131.1|10127.1|10127.4|10123.4|10131.1|10127.1|10127.4|10123.4|4
1649219300000|2022-04-06 04:28:20|10126.4|10122.4|10126.1|10122.1|10127.1|10123.1|10125.6|10121.6|0
1649219320000|2022-04-06 04:28:40|10126.6|10122.6|10129.1|10125.1|10129.1|10125.1|10126.6|10122.6|1
1649219330000|2022-04-06 04:28:50|10128.6|10124.6|10125.6|10121.6|10129.4|10125.4|10125.6|10121.6|2
1649219340000|2022-04-06 04:29:00|10126.1|10122.1|10125.6|10121.6|10126.1|10122.1|10124.6|10120.6|2
1649219350000|2022-04-06 04:29:10|10126.1|10122.1|10126.1|10122.1|10126.1|10122.1|10126.1|10122.1|0
1649219390000|2022-04-06 04:29:50|10126.6|10122.6|10126.6|10122.6|10126.6|10122.6|10126.6|10122.6|0
1649219400000|2022-04-06 04:30:00|10126.1|10122.1|10123.6|10119.6|10126.1|10122.1|10123.1|10119.1|5
1649219410000|2022-04-06 04:30:10|10124.1|10120.1|10119.1|10115.1|10124.1|10120.1|10119.1|10115.1|10
1649219420000|2022-04-06 04:30:20|10118.9|10114.9|10117.1|10113.1|10118.9|10114.9|10116.6|10112.6|5
1649219430000|2022-04-06 04:30:30|10117.6|10113.6|10114.1|10110.1|10117.6|10113.6|10114.1|10110.1|10
1649219440000|2022-04-06 04:30:40|10113.5|10109.5|10108.3|10104.3|10114.1|10110.1|10107.8|10103.8|27
1649219450000|2022-04-06 04:30:50|10108.6|10104.6|10112.8|10108.8|10113.1|10109.1|10107.4|10103.4|25
1649219460000|2022-04-06 04:31:00|10113.3|10109.3|10115.6|10111.6|10115.6|10111.6|10112.9|10108.9|7
1649219470000|2022-04-06 04:31:10|10115.8|10111.8|10113.6|10109.6|10115.8|10111.8|10112.4|10108.4|2
1649219480000|2022-04-06 04:31:20|10114.5|10110.5|10115.1|10111.1|10115.3|10111.3|10114.5|10110.5|5
1649219490000|2022-04-06 04:31:30|10114.9|10110.9|10114.1|10110.1|10114.9|10110.9|10113.1|10109.1|2
1649219500000|2022-04-06 04:31:40|10114.3|10110.3|10113.6|10109.6|10114.4|10110.4|10113.6|10109.6|1
1649219520000|2022-04-06 04:32:00|10113.4|10109.4|10112.6|10108.6|10114.6|10110.6|10112.1|10108.1|7
1649219530000|2022-04-06 04:32:10|10112.4|10108.4|10111.7|10107.7|10112.4|10108.4|10110.7|10106.7|4
1649219540000|2022-04-06 04:32:20|10111.4|10107.4|10113.6|10109.6|10116.1|10112.1|10111.4|10107.4|7
1649219550000|2022-04-06 04:32:30|10113.4|10109.4|10113.6|10109.6|10114.1|10110.1|10113.4|10109.4|2
1649219560000|2022-04-06 04:32:40|10113.8|10109.8|10113.8|10109.8|10113.8|10109.8|10113.8|10109.8|0
1649219570000|2022-04-06 04:32:50|10114.7|10110.7|10117.1|10113.1|10117.1|10113.1|10114.3|10110.3|6
1649219590000|2022-04-06 04:33:10|10117.6|10113.6|10117.1|10113.1|10117.6|10113.6|10117.1|10113.1|1
1649219600000|2022-04-06 04:33:20|10117.7|10113.7|10118.3|10114.3|10118.8|10114.8|10117.7|10113.7|6
1649219610000|2022-04-06 04:33:30|10118.6|10114.6|10118.6|10114.6|10121.1|10114.8|10118.6|10113.1|2
1649219620000|2022-04-06 04:33:40|10118.8|10114.8|10120.6|10116.6|10121.6|10117.6|10118.8|10114.8|6
1649219630000|2022-04-06 04:33:50|10120.1|10116.1|10119.6|10115.6|10120.1|10116.1|10119.1|10115.1|3
1649219640000|2022-04-06 04:34:00|10119.2|10115.2|10119.6|10115.6|10120.1|10116.1|10118.1|10114.1|14
1649219650000|2022-04-06 04:34:10|10119.4|10115.4|10119.1|10115.1|10119.4|10115.4|10119.1|10115.1|1
1649219660000|2022-04-06 04:34:20|10119.3|10115.3|10119.3|10115.3|10119.6|10115.6|10119.1|10115.1|2
1649219670000|2022-04-06 04:34:30|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|10119.6|10115.6|0
1649219680000|2022-04-06 04:34:40|10120.1|10116.1|10118.6|10114.6|10120.1|10116.1|10118.6|10114.6|4
1649219700000|2022-04-06 04:35:00|10118.8|10114.8|10119.1|10115.1|10119.6|10115.6|10118.3|10114.3|1
1649219710000|2022-04-06 04:35:10|10119.6|10115.6|10120.1|10116.1|10120.1|10116.1|10119.6|10115.6|0
1649219720000|2022-04-06 04:35:20|10119.6|10115.6|10121.6|10117.6|10121.6|10117.6|10118.6|10114.6|8
1649219730000|2022-04-06 04:35:30|10121.4|10117.4|10121.6|10117.6|10122.1|10118.1|10121.1|10117.1|0
1649219740000|2022-04-06 04:35:40|10122.1|10118.1|10121.1|10117.1|10122.3|10118.3|10120.1|10116.1|5
1649219750000|2022-04-06 04:35:50|10121.6|10117.6|10120.6|10116.6|10122.1|10118.1|10120.6|10116.6|4
1649219760000|2022-04-06 04:36:00|10120.8|10116.8|10121.1|10117.1|10121.1|10117.1|10120.8|10116.8|0
1649219770000|2022-04-06 04:36:10|10120.6|10116.6|10120.6|10116.6|10120.9|10116.9|10120.1|10116.1|2
1649219780000|2022-04-06 04:36:20|10120.8|10116.8|10120.8|10116.8|10120.8|10116.8|10120.8|10116.8|1
1649219800000|2022-04-06 04:36:40|10121.1|10117.1|10120.8|10116.8|10121.1|10117.1|10120.8|10116.8|1
1649219810000|2022-04-06 04:36:50|10121.1|10117.1|10121.6|10117.6|10121.6|10117.6|10121.1|10117.1|0
1649219820000|2022-04-06 04:37:00|||||||||3
1649219830000|2022-04-06 04:37:10|||||||||1
1649219850000|2022-04-06 04:37:30|10121.4|10117.4|10121.6|10117.6|10121.6|10117.6|10121.1|10117.1|1
1649219860000|2022-04-06 04:37:40|10121.8|10117.8|10122.1|10118.1|10122.1|10118.1|10121.8|10117.8|0
1649219870000|2022-04-06 04:37:50|10121.6|10117.6|10121.6|10117.6|10121.6|10117.6|10120.6|10116.6|2
1649219880000|2022-04-06 04:38:00|10121.4|10117.4|10122|10118|10122|10118|10121.4|10117.4|1
1649219890000|2022-04-06 04:38:10|10122.6|10118.6|10122.6|10118.6|10123.1|10119.1|10121.6|10117.6|6
1649219910000|2022-04-06 04:38:30|10123.1|10119.1|10127.6|10123.6|10127.8|10123.8|10123.1|10119.1|13
1649219920000|2022-04-06 04:38:40|10127.4|10123.4|10127.6|10123.6|10127.6|10123.6|10126.9|10122.9|2
1649219930000|2022-04-06 04:38:50|10126.6|10122.6|10125.8|10121.8|10128.1|10124.1|10125.6|10121.6|11
1649219940000|2022-04-06 04:39:00|10126.1|10122.1|10127.1|10123.1|10127.6|10123.6|10125.6|10121.6|4
1649219950000|2022-04-06 04:39:10|10126.6|10122.6|10126.6|10122.6|10126.6|10122.6|10126.6|10122.6|0
1649219960000|2022-04-06 04:39:20|10127|10123|10127.1|10123.1|10127.1|10123.1|10126.8|10122.8|1
1649219970000|2022-04-06 04:39:30|10127.5|10123.5|10127.1|10123.1|10127.6|10123.6|10127.1|10123.1|3
1649219980000|2022-04-06 04:39:40|10127.6|10123.6|10127.6|10123.6|10127.6|10123.6|10127.6|10123.6|2
1649219990000|2022-04-06 04:39:50|10128.6|10124.6|10128.8|10124.8|10128.8|10124.8|10128.6|10124.6|1
1649220010000|2022-04-06 04:40:10|10129|10125|10127.1|10123.1|10129|10125|10127.1|10123.1|2
1649220020000|2022-04-06 04:40:20|||||||||1
1649220030000|2022-04-06 04:40:30|10126.8|10122.8|10126.9|10122.9|10127.2|10123.2|10125.6|10121.6|3
1649220040000|2022-04-06 04:40:40|||||||||1
1649220050000|2022-04-06 04:40:50|10126.4|10122.4|10127.1|10123.1|10127.1|10123.1|10126.4|10122.4|2
1649220060000|2022-04-06 04:41:00|10127.3|10123.3|10127.2|10123.2|10127.6|10123.6|10127.1|10123.1|2
1649220070000|2022-04-06 04:41:10|10127.4|10123.4|10128.8|10124.8|10129|10125|10127.4|10123.4|5
1649220080000|2022-04-06 04:41:20|10128.4|10124.4|10129.1|10125.1|10129.1|10125.1|10128.4|10124.4|1
1649220090000|2022-04-06 04:41:30|10129.3|10125.3|10129.3|10125.3|10129.3|10125.3|10129.3|10125.3|0
1649220100000|2022-04-06 04:41:40|10128.9|10124.9|10129.1|10125.1|10129.1|10125.1|10128.9|10124.9|3
1649220110000|2022-04-06 04:41:50|10129.3|10125.3|10130.6|10126.6|10130.6|10126.6|10129.3|10125.3|3
1649220120000|2022-04-06 04:42:00|10130.4|10126.4|10126.9|10122.9|10130.6|10126.6|10126.9|10122.9|5
1649220130000|2022-04-06 04:42:10|10127.1|10123.1|10127.1|10123.1|10127.1|10123.1|10127.1|10123.1|0
1649220140000|2022-04-06 04:42:20|10127.3|10123.3|10128.1|10124.1|10129.1|10125.1|10127.3|10123.3|1
1649220150000|2022-04-06 04:42:30|10128.8|10124.8|10132.6|10128.6|10133.1|10129.1|10128.6|10124.6|17
1649220160000|2022-04-06 04:42:40|10132.1|10128.1|10132.1|10128.1|10132.1|10128.1|10132.1|10128.1|2
1649220170000|2022-04-06 04:42:50|10131.9|10127.9|10131.9|10127.9|10131.9|10127.9|10131.9|10127.9|0
1649220180000|2022-04-06 04:43:00|10132.1|10128.1|10132.1|10128.1|10132.6|10128.6|10131.9|10127.9|3
1649220190000|2022-04-06 04:43:10|10132.9|10128.9|10133.1|10129.1|10133.1|10129.1|10132.4|10128.4|3
1649220200000|2022-04-06 04:43:20|10132.9|10128.9|10133.3|10129.3|10133.3|10129.3|10132.9|10128.9|1
1649220210000|2022-04-06 04:43:30|10133.4|10129.4|10132.1|10128.1|10133.4|10129.4|10132.1|10128.1|4
1649220220000|2022-04-06 04:43:40|10129.9|10125.9|10129.9|10125.9|10129.9|10125.9|10129.6|10125.6|7
1649220250000|2022-04-06 04:44:10|10130.6|10126.6|10130.9|10126.9|10130.9|10126.9|10130.6|10126.6|1
1649220260000|2022-04-06 04:44:20|10130.4|10126.4|10130.4|10126.4|10130.4|10126.4|10130.4|10126.4|0
1649220280000|2022-04-06 04:44:40|10130.1|10126.1|10132.1|10128.1|10132.1|10128.1|10130.1|10126.1|3
1649220290000|2022-04-06 04:44:50|10131.9|10127.9|10137.1|10133.1|10139.1|10135.1|10131.6|10127.6|41
1649220300000|2022-04-06 04:45:00|10137.4|10133.4|10136.8|10132.8|10138.6|10134.6|10136.1|10132.1|9
1649220310000|2022-04-06 04:45:10|10136.1|10132.1|10137.3|10133.3|10139.3|10135.3|10135.9|10131.9|13
1649220320000|2022-04-06 04:45:20|10137.6|10133.6|10138.3|10134.3|10138.3|10134.3|10136.8|10132.8|4
1649220330000|2022-04-06 04:45:30|10138.1|10134.1|10138.8|10134.8|10138.8|10134.8|10137.8|10133.8|3
1649220340000|2022-04-06 04:45:40|10138.3|10134.3|10137.3|10133.3|10138.8|10134.8|10137.3|10133.3|5
1649220350000|2022-04-06 04:45:50|10137.8|10133.8|10139.9|10135.9|10140.3|10136.3|10137.8|10133.8|22
1649220360000|2022-04-06 04:46:00|10139.4|10135.4|10138.1|10134.1|10140.1|10136.1|10138.1|10134.1|7
1649220370000|2022-04-06 04:46:10|10137.9|10133.9|10136.9|10132.9|10138.1|10134.1|10136.9|10132.9|0
1649220380000|2022-04-06 04:46:20|10136|10132|10135.6|10131.6|10136.4|10132.4|10135.4|10131.4|9
1649220390000|2022-04-06 04:46:30|10134.4|10130.4|10134.4|10130.4|10135.1|10131.1|10133.9|10129.9|5
1649220410000|2022-04-06 04:46:50|10133.1|10129.1|10133.1|10129.1|10133.4|10129.4|10132.6|10128.6|9
1649220420000|2022-04-06 04:47:00|10134.1|10130.1|10134.1|10130.1|10134.1|10130.1|10133.6|10129.6|1
1649220430000|2022-04-06 04:47:10|10134.6|10130.6|10134.1|10130.1|10134.9|10130.9|10133.1|10129.1|11
1649220440000|2022-04-06 04:47:20|10133.9|10129.9|10132.9|10128.9|10134.4|10130.4|10132.9|10128.9|1
1649220450000|2022-04-06 04:47:30|10132.6|10128.6|10132.6|10128.6|10132.9|10128.9|10132.4|10128.4|6
1649220470000|2022-04-06 04:47:50|10133.5|10129.5|10136.4|10132.4|10136.4|10132.4|10133.5|10129.5|24
1649220480000|2022-04-06 04:48:00|10136.1|10132.1|10136.4|10132.4|10136.4|10132.4|10136.1|10132.1|1
1649220490000|2022-04-06 04:48:10|10136.1|10132.1|10132.6|10128.6|10136.1|10132.1|10132.6|10128.6|6
1649220500000|2022-04-06 04:48:20|10132.1|10128.1|10130.1|10126.1|10132.1|10128.1|10129.9|10125.9|3
1649220510000|2022-04-06 04:48:30|10128.6|10124.6|10130.4|10126.4|10130.4|10126.4|10127.4|10123.4|7
1649220520000|2022-04-06 04:48:40|10130.1|10126.1|10128.9|10124.9|10130.1|10126.1|10128.9|10124.9|1
1649220530000|2022-04-06 04:48:50|10128.6|10124.6|10129.4|10125.4|10129.4|10125.4|10128.4|10124.4|0
1649220540000|2022-04-06 04:49:00|10129.1|10125.1|10129.1|10125.1|10129.1|10125.1|10129.1|10125.1|0
1649220550000|2022-04-06 04:49:10|10128.8|10124.8|10128.6|10124.6|10128.8|10124.8|10128.6|10124.6|1
1649220560000|2022-04-06 04:49:20|10128.8|10124.8|10128.6|10124.6|10128.8|10124.8|10128.6|10124.6|0
1649220570000|2022-04-06 04:49:30|10128.4|10124.4|10129.3|10125.3|10129.8|10125.8|10128.4|10124.4|7
1649220590000|2022-04-06 04:49:50|10129.1|10125.1|10129.3|10125.3|10129.3|10125.3|10129.1|10125.1|0
1649220600000|2022-04-06 04:50:00|10127.9|10123.9|10126.8|10122.8|10127.9|10123.9|10126.8|10122.8|2
1649220610000|2022-04-06 04:50:10|10126.4|10122.4|10126.6|10122.6|10126.6|10122.6|10126.1|10122.1|2
1649220620000|2022-04-06 04:50:20|10127|10123|10126.6|10122.6|10127.3|10123.3|10126.6|10122.6|2
1649220630000|2022-04-06 04:50:30|10128.3|10124.3|10129.1|10125.1|10129.1|10125.1|10128.3|10124.3|8
1649220640000|2022-04-06 04:50:40|10129.5|10125.5|10130.6|10126.6|10130.6|10126.6|10129.5|10125.5|1
1649220650000|2022-04-06 04:50:50|10132.3|10128.3|10126.8|10122.8|10132.3|10128.3|10126.6|10122.6|11
1649220660000|2022-04-06 04:51:00|10126.6|10122.6|10127.3|10123.3|10127.3|10123.3|10126.6|10122.6|5
1649220670000|2022-04-06 04:51:10|10126.8|10122.8|10128.1|10124.1|10128.1|10124.1|10126.8|10122.8|3
1649220690000|2022-04-06 04:51:30|10127.8|10123.8|10127.3|10123.3|10127.8|10123.8|10127.3|10123.3|0
1649220710000|2022-04-06 04:51:50|10125.8|10121.8|10125.8|10121.8|10125.8|10121.8|10125.8|10121.8|0
1649220720000|2022-04-06 04:52:00|10127.8|10123.8|10127.4|10123.4|10127.8|10123.8|10127.4|10123.4|2
1649220730000|2022-04-06 04:52:10|10126.8|10122.8|10127.3|10123.3|10127.3|10123.3|10126.8|10122.8|0
1649220740000|2022-04-06 04:52:20|10127.1|10123.1|10125.8|10121.8|10127.1|10123.1|10124.8|10120.8|3
1649220750000|2022-04-06 04:52:30|10125.3|10121.3|10126.8|10122.8|10126.8|10122.8|10125.3|10121.3|1
1649220810000|2022-04-06 04:53:30|10127.6|10123.6|10127.6|10123.6|10127.6|10123.6|10127.3|10123.3|0
1649220820000|2022-04-06 04:53:40|||||||||1
1649220830000|2022-04-06 04:53:50|10128.3|10124.3|10128.3|10124.3|10128.8|10124.8|10128.3|10124.3|0
1649220840000|2022-04-06 04:54:00|10128.5|10124.5|10129.3|10125.3|10129.6|10125.6|10128.5|10124.5|15
1649220860000|2022-04-06 04:54:20|10129.6|10125.6|10130.1|10126.1|10130.6|10126.6|10129.6|10125.6|10
1649220880000|2022-04-06 04:54:40|10130.3|10126.3|10132.6|10128.6|10132.6|10128.6|10130.3|10126.3|2
1649220890000|2022-04-06 04:54:50|10132.3|10128.3|10132.6|10128.6|10132.6|10128.6|10132.1|10128.1|2
1649220900000|2022-04-06 04:55:00|10132.8|10128.8|10134.1|10130.1|10134.1|10130.1|10132.8|10128.8|3
1649220910000|2022-04-06 04:55:10|10133.8|10129.8|10135.8|10131.8|10136.6|10132.6|10133.6|10129.6|6
1649220920000|2022-04-06 04:55:20|10134.9|10130.9|10134.3|10130.3|10134.9|10130.9|10133.8|10129.8|4
1649220930000|2022-04-06 04:55:30|10134.8|10130.8|10134.8|10130.8|10134.8|10130.8|10134.8|10130.8|0
1649220940000|2022-04-06 04:55:40|||||||||1
1649220950000|2022-04-06 04:55:50|10135|10131|10130.1|10126.1|10135|10131|10129.6|10125.6|12
1649220960000|2022-04-06 04:56:00|10129.8|10125.8|10127.3|10123.3|10129.8|10125.8|10127.1|10123.1|11
1649220970000|2022-04-06 04:56:10|10127.1|10123.1|10128.6|10124.6|10128.6|10124.6|10126.6|10122.6|5
1649220980000|2022-04-06 04:56:20|10128.3|10124.3|10127.3|10123.3|10128.3|10124.3|10127.3|10123.3|1
1649220990000|2022-04-06 04:56:30|10126.8|10122.8|10126.8|10122.8|10126.8|10122.8|10126.8|10122.8|0
1649221000000|2022-04-06 04:56:40|10128.1|10124.1|10127.8|10123.8|10128.1|10124.1|10127.8|10123.8|2
1649221010000|2022-04-06 04:56:50|10127.3|10123.3|10129.6|10125.6|10129.6|10125.6|10127.3|10123.3|5
1649221030000|2022-04-06 04:57:10|10129.5|10125.5|10129.5|10125.5|10130.5|10126.5|10129.3|10125.3|2
1649221060000|2022-04-06 04:57:40|10129.3|10125.3|10126.6|10122.6|10129.3|10125.3|10126.3|10122.3|3
1649221070000|2022-04-06 04:57:50|10126.3|10122.3|10127.5|10123.5|10127.5|10123.5|10126.1|10122.1|3
1649221080000|2022-04-06 04:58:00|10128.1|10124.1|10129|10125|10129|10125|10128.1|10124.1|3
1649221090000|2022-04-06 04:58:10|10128.6|10124.6|10126.4|10122.4|10128.6|10124.6|10126.4|10122.4|4
1649221100000|2022-04-06 04:58:20|10125.3|10121.3|10125.1|10121.1|10125.3|10121.3|10124.9|10120.9|5
1649221110000|2022-04-06 04:58:30|10125.6|10121.6|10125.6|10121.6|10125.6|10121.6|10125.6|10121.6|1
1649221120000|2022-04-06 04:58:40|10125.8|10121.8|10125.8|10121.8|10125.8|10121.8|10125.8|10121.8|0
1649221130000|2022-04-06 04:58:50|10126|10122|10126|10122|10126|10122|10126|10122|0
1649221150000|2022-04-06 04:59:10|10126.3|10122.3|10127.3|10123.3|10127.5|10123.5|10126.3|10122.3|0
1649221160000|2022-04-06 04:59:20|10127.5|10123.5|10127.1|10123.1|10127.5|10123.5|10127.1|10123.1|4
1649221170000|2022-04-06 04:59:30|10126.8|10122.8|10126.3|10122.3|10126.8|10122.8|10126.3|10122.3|0
1649221180000|2022-04-06 04:59:40|10126.5|10122.5|10123.5|10119.5|10126.5|10122.5|10123.5|10119.5|4
1649221190000|2022-04-06 04:59:50|10123.8|10119.8|10125|10121|10125|10121|10123.3|10119.3|5
1649221200000|2022-04-06 05:00:00|10125.5|10121.5|10124.8|10120.8|10125.5|10121.5|10124.8|10120.8|3
1649221210000|2022-04-06 05:00:10|10125|10121|10125|10121|10125|10121|10125|10121|0
1649221220000|2022-04-06 05:00:20|10124.5|10120.5|10124|10120|10124.5|10120.5|10123.5|10119.5|1
1649221230000|2022-04-06 05:00:30|10123.5|10119.5|10121.3|10117.3|10123.5|10119.5|10121.3|10117.3|9
1649221240000|2022-04-06 05:00:40|10122|10118|10121.8|10117.8|10122|10118|10121.8|10117.8|1
1649221250000|2022-04-06 05:00:50|10122|10118|10122.5|10118.5|10122.5|10118.5|10122|10118|2
1649221260000|2022-04-06 05:01:00|10122.3|10118.3|10123|10119|10123|10119|10122|10118|2
1649221270000|2022-04-06 05:01:10|10122.5|10118.5|10123.5|10119.5|10123.5|10119.5|10122.5|10118.5|1
1649221280000|2022-04-06 05:01:20|10123.3|10119.3|10125.3|10121.3|10125.3|10121.3|10122.8|10118.8|5
1649221290000|2022-04-06 05:01:30|10125.5|10121.5|10125.5|10121.5|10126.5|10122.5|10125.3|10121.3|2
1649221300000|2022-04-06 05:01:40|||||||||1
1649221310000|2022-04-06 05:01:50|10125.8|10121.8|10126.3|10122.3|10126.3|10122.3|10125.8|10121.8|3
1649221320000|2022-04-06 05:02:00|10126.5|10122.5|10126.5|10122.5|10126.5|10122.5|10126.5|10122.5|0
1649221330000|2022-04-06 05:02:10|||||||||1
1649221350000|2022-04-06 05:02:30|10126|10122|10128|10124|10128|10124|10126|10122|3
1649221360000|2022-04-06 05:02:40|10127.8|10123.8|10125.5|10121.5|10127.8|10123.8|10125.5|10121.5|2
1649221370000|2022-04-06 05:02:50|10126|10122|10126.5|10122.5|10126.5|10122.5|10126|10122|2
1649221380000|2022-04-06 05:03:00|10126.3|10122.3|10126|10122|10126.3|10122.3|10125.8|10121.8|1
1649221390000|2022-04-06 05:03:10|10126.5|10122.5|10125|10121|10126.5|10122.5|10125|10121|1
1649221400000|2022-04-06 05:03:20|10124.8|10120.8|10124.8|10120.8|10124.8|10120.8|10124.8|10120.8|1
1649221410000|2022-04-06 05:03:30|10125|10121|10125.1|10121.1|10125.3|10121.3|10125|10121|1
1649221420000|2022-04-06 05:03:40|10124.8|10120.8|10124.8|10120.8|10125.3|10121.3|10124.8|10120.8|0
1649221430000|2022-04-06 05:03:50|10124.6|10120.6|10124.1|10120.1|10124.6|10120.6|10124.1|10120.1|0
1649221440000|2022-04-06 05:04:00|10123.8|10119.8|10125.8|10121.8|10125.8|10121.8|10123.1|10119.1|8
1649221450000|2022-04-06 05:04:10|10125.1|10121.1|10123.3|10119.3|10125.1|10121.1|10123.3|10119.3|2
1649221460000|2022-04-06 05:04:20|10123.7|10119.7|10122.8|10118.8|10124|10120|10122.8|10118.8|4
1649221470000|2022-04-06 05:04:30|10123.3|10119.3|10123.5|10119.5|10123.5|10119.5|10123.3|10119.3|1
1649221480000|2022-04-06 05:04:40|10123.3|10119.3|10123.1|10119.1|10123.3|10119.3|10123.1|10119.1|1
1649221490000|2022-04-06 05:04:50|10123.3|10119.3|10123.3|10119.3|10123.8|10119.8|10123.3|10119.3|1
1649221500000|2022-04-06 05:05:00|10123.1|10119.1|10123.3|10119.3|10123.8|10119.8|10123.1|10119.1|1
1649221510000|2022-04-06 05:05:10|10123.5|10119.5|10125.8|10121.8|10125.8|10121.8|10123.5|10119.5|2
1649221520000|2022-04-06 05:05:20|10125.5|10121.5|10124.2|10120.2|10125.5|10121.5|10124.2|10120.2|1
1649221530000|2022-04-06 05:05:30|10124.5|10120.5|10124|10120|10124.5|10120.5|10123.3|10119.3|1
1649221540000|2022-04-06 05:05:40|10124.2|10120.2|10125.2|10121.2|10125.5|10121.5|10124.2|10120.2|3
1649221550000|2022-04-06 05:05:50|10125.7|10121.7|10124.5|10120.5|10126|10122|10124.5|10120.5|1
1649221560000|2022-04-06 05:06:00|10125.2|10121.2|10125.5|10121.5|10125.5|10121.5|10125.2|10121.2|0
1649221600000|2022-04-06 05:06:40|10125.3|10121.3|10125.5|10121.5|10125.5|10121.5|10125.3|10121.3|0
1649221620000|2022-04-06 05:07:00|10125.3|10121.3|10125.3|10121.3|10125.5|10121.5|10125.3|10121.3|0
1649221630000|2022-04-06 05:07:10|10125|10121|10125.5|10121.5|10125.5|10121.5|10125|10121|0
1649221640000|2022-04-06 05:07:20|10125.3|10121.3|10125|10121|10125.3|10121.3|10125|10121|0
1649221650000|2022-04-06 05:07:30|10124.5|10120.5|10124.5|10120.5|10124.5|10120.5|10124.5|10120.5|0
1649221670000|2022-04-06 05:07:50|10123.8|10119.8|10123.6|10119.6|10124|10120|10123.3|10119.3|6
1649221680000|2022-04-06 05:08:00|10123.3|10119.3|10123.3|10119.3|10123.9|10119.9|10123.3|10119.3|2
1649221690000|2022-04-06 05:08:10|10123.5|10119.5|10119.5|10115.5|10124.7|10120.7|10119.5|10115.5|12
1649221700000|2022-04-06 05:08:20|10120|10116|10121.3|10117.3|10121.3|10117.3|10120|10116|0
1649221710000|2022-04-06 05:08:30|||||||||1
1649221720000|2022-04-06 05:08:40|10120.8|10116.8|10120.8|10116.8|10120.8|10116.8|10120.3|10116.3|1
1649221730000|2022-04-06 05:08:50|10121.1|10117.1|10121.3|10117.3|10121.5|10117.5|10120.3|10116.3|6
1649221740000|2022-04-06 05:09:00|10121.1|10117.1|10116.3|10112.3|10121.1|10117.1|10115.3|10111.3|12
1649221750000|2022-04-06 05:09:10|10116.5|10112.5|10119.3|10115.3|10119.3|10115.3|10116.3|10112.3|3
1649221760000|2022-04-06 05:09:20|10119.5|10115.5|10117.8|10113.8|10119.5|10115.5|10117.8|10113.8|2
1649221770000|2022-04-06 05:09:30|10117.5|10113.5|10116.3|10112.3|10118.3|10114.3|10116.3|10112.3|6
1649221780000|2022-04-06 05:09:40|10116.8|10112.8|10117.3|10113.3|10117.8|10113.8|10116.8|10112.8|3
1649221790000|2022-04-06 05:09:50|10116.8|10112.8|10117.3|10113.3|10117.3|10113.3|10116.8|10112.8|0
1649221800000|2022-04-06 05:10:00|10117.1|10113.1|10116.3|10112.3|10117.1|10113.1|10116.3|10112.3|3
1649221810000|2022-04-06 05:10:10|10115.6|10111.6|10116.8|10112.8|10116.8|10112.8|10115.6|10111.6|2
1649221820000|2022-04-06 05:10:20|10117.1|10113.1|10119.3|10115.3|10119.8|10115.8|10117.1|10113.1|5
1649221830000|2022-04-06 05:10:30|10118.3|10114.3|10118.8|10114.8|10118.8|10114.8|10118.3|10114.3|1
1649221840000|2022-04-06 05:10:40|10119|10115|10118.3|10114.3|10119.3|10115.3|10118.3|10114.3|3
1649221850000|2022-04-06 05:10:50|10118.8|10114.8|10119.3|10115.3|10119.3|10115.3|10118.8|10114.8|1
1649221860000|2022-04-06 05:11:00|10118.3|10114.3|10118.3|10114.3|10119.1|10115.1|10118.3|10114.3|0
1649221870000|2022-04-06 05:11:10|10118.6|10114.6|10115.8|10111.8|10119|10115|10115.3|10111.3|5
1649221880000|2022-04-06 05:11:20|10116.1|10112.1|10115.8|10111.8|10116.1|10112.1|10115.6|10111.6|0
1649221890000|2022-04-06 05:11:30|10116.1|10112.1|10116.3|10112.3|10117.8|10113.8|10116.1|10112.1|2
1649221900000|2022-04-06 05:11:40|10118.3|10114.3|10118.3|10114.3|10118.3|10114.3|10118.3|10114.3|0
1649221910000|2022-04-06 05:11:50|10117.4|10113.4|10114.3|10110.3|10117.4|10113.4|10110.8|10106.8|41
1649221920000|2022-04-06 05:12:00|10114.5|10110.5|10114.8|10110.8|10115.8|10111.8|10114.5|10110.5|9
1649221930000|2022-04-06 05:12:10|10115.2|10111.2|10113.8|10109.8|10115.5|10111.5|10113.8|10109.8|5
1649221940000|2022-04-06 05:12:20|10113.6|10109.6|10113.8|10109.8|10113.8|10109.8|10113|10109|3
1649221950000|2022-04-06 05:12:30|10113.3|10109.3|10114|10110|10114|10110|10112.5|10108.5|7
1649221960000|2022-04-06 05:12:40|10114.3|10110.3|10114.3|10110.3|10114.3|10110.3|10114.3|10110.3|0
1649221970000|2022-04-06 05:12:50|10115|10111|10114.5|10110.5|10115.3|10111.3|10113.8|10109.8|6
1649221980000|2022-04-06 05:13:00|10114.7|10110.7|10113|10109|10114.7|10110.7|10113|10109|5
1649221990000|2022-04-06 05:13:10|10113.2|10109.2|10114|10110|10114.2|10110.2|10113.2|10109.2|1
1649222000000|2022-04-06 05:13:20|10113.6|10109.6|10113.5|10109.5|10113.6|10109.6|10112.8|10108.8|3
1649222010000|2022-04-06 05:13:30|10112.8|10108.8|10109.3|10105.3|10113|10109|10109.3|10105.3|8
1649222020000|2022-04-06 05:13:40|10109.8|10105.8|10109.3|10105.3|10110.5|10106.5|10109.3|10105.3|5
1649222030000|2022-04-06 05:13:50|10109.8|10105.8|10110.3|10106.3|10110.6|10106.6|10109.8|10105.8|1
1649222040000|2022-04-06 05:14:00|10109.8|10105.8|10103.5|10099.5|10111.1|10107.1|10102.8|10098.8|30
1649222050000|2022-04-06 05:14:10|10104.3|10100.3|10104.6|10100.6|10105|10101|10102.8|10098.8|13
1649222060000|2022-04-06 05:14:20|10104.8|10100.8|10106.8|10102.8|10107|10103|10104.8|10100.8|10
1649222070000|2022-04-06 05:14:30|10107|10103|10107|10103|10108|10104|10107|10103|10
1649222080000|2022-04-06 05:14:40|10106.8|10102.8|10107|10103|10107|10103|10106.6|10102.6|4
1649222090000|2022-04-06 05:14:50|10106.8|10102.8|10103.6|10099.6|10107.8|10102.8|10099.8|10095.8|35
1649222100000|2022-04-06 05:15:00|10103|10099|10103.1|10099.1|10103.6|10099.6|10101.6|10097.6|11
1649222110000|2022-04-06 05:15:10|10103.6|10099.6|10103.1|10099.1|10103.8|10099.8|10102.6|10098.6|5
1649222120000|2022-04-06 05:15:20|10102.1|10098.1|10100.6|10096.6|10102.6|10098.6|10100.6|10096.6|8
1649222130000|2022-04-06 05:15:30|10100.8|10096.8|10101.3|10097.3|10101.3|10097.3|10100.3|10096.3|1
1649222140000|2022-04-06 05:15:40|10101.1|10097.1|10101.3|10097.3|10101.3|10097.3|10099.8|10095.8|7
1649222150000|2022-04-06 05:15:50|10101.5|10097.5|10100.1|10096.1|10102.3|10098.3|10099.1|10095.1|13
1649222160000|2022-04-06 05:16:00|10100.8|10096.8|10100.8|10096.8|10101.3|10097.3|10100.8|10096.8|2
1649222170000|2022-04-06 05:16:10|10101.3|10097.3|10101.3|10097.3|10102.8|10098.8|10101.1|10097.1|9
1649222180000|2022-04-06 05:16:20|10101.7|10097.7|10103.5|10099.5|10107.3|10103.3|10101.6|10097.6|28
1649222190000|2022-04-06 05:16:30|10104|10100|10104.1|10100.1|10105.8|10101.8|10103.6|10099.6|10
1649222200000|2022-04-06 05:16:40|10105|10101|10105|10101|10105|10101|10105|10101|1
1649222210000|2022-04-06 05:16:50|10105.6|10101.6|10110.8|10106.8|10110.8|10106.8|10105.3|10101.3|21
1649222220000|2022-04-06 05:17:00|10111|10107|10112.7|10108.7|10113|10109|10110.8|10106.8|15
1649222230000|2022-04-06 05:17:10|10113|10109|10109.8|10105.8|10113|10109|10109|10105|7
1649222240000|2022-04-06 05:17:20|10110|10106|10110.3|10106.3|10111.3|10107.3|10110|10106|3
1649222250000|2022-04-06 05:17:30|10109.8|10105.8|10116.9|10112.9|10117.2|10113.2|10109.3|10105.3|28
1649222260000|2022-04-06 05:17:40|10116.7|10112.7|10122.7|10118.7|10123.2|10119.2|10116.2|10112.2|19
1649222270000|2022-04-06 05:17:50|10120.7|10116.7|10119.2|10115.2|10122.7|10118.7|10119|10115|18
1649222280000|2022-04-06 05:18:00|10119.5|10115.5|10117.7|10113.7|10120.2|10116.2|10117.7|10113.7|11
1649222290000|2022-04-06 05:18:10|10115.2|10111.2|10115.7|10111.7|10118.7|10114.7|10115.2|10111.2|9
1649222300000|2022-04-06 05:18:20|10114.7|10110.7|10113.7|10109.7|10114.7|10110.7|10113.7|10109.7|7
1649222310000|2022-04-06 05:18:30|10113.2|10109.2|10112.7|10108.7|10113.2|10109.2|10112.7|10108.7|4
1649222320000|2022-04-06 05:18:40|10113.5|10109.5|10113.2|10109.2|10113.5|10109.5|10113.2|10109.2|3
1649222330000|2022-04-06 05:18:50|10112.8|10108.8|10113.2|10109.2|10113.4|10109.4|10112.8|10108.8|1
1649222340000|2022-04-06 05:19:00|10113.7|10109.7|10113.7|10109.7|10113.7|10109.7|10113.7|10109.7|0
1649222350000|2022-04-06 05:19:10|10112.7|10108.7|10110.2|10106.2|10112.7|10108.7|10110.2|10106.2|7
1649222360000|2022-04-06 05:19:20|10110.7|10106.7|10110.3|10106.3|10111.2|10107.2|10110.2|10106.2|2
1649222370000|2022-04-06 05:19:30|10109.7|10105.7|10110.7|10106.7|10110.7|10106.7|10109.7|10105.7|0
1649222380000|2022-04-06 05:19:40|10112.7|10108.7|10114.2|10110.2|10114.2|10110.2|10112.7|10108.7|9
1649222390000|2022-04-06 05:19:50|10113.7|10109.7|10112.7|10108.7|10115.7|10111.7|10112.2|10108.2|4
1649222400000|2022-04-06 05:20:00|10113.2|10109.2|10112.7|10108.7|10113.2|10109.2|10112.7|10108.7|1
1649222430000|2022-04-06 05:20:30|10113.4|10109.4|10114.7|10110.7|10114.7|10110.7|10113.4|10109.4|6
1649222450000|2022-04-06 05:20:50|10113.5|10109.5|10114.7|10110.7|10115.7|10111.7|10113.2|10109.2|7
1649222460000|2022-04-06 05:21:00|10113.8|10109.8|10114.7|10110.7|10114.7|10110.7|10113.8|10109.8|1
1649222470000|2022-04-06 05:21:10|10114.5|10110.5|10112.7|10108.7|10114.5|10110.5|10112.7|10108.7|2
1649222490000|2022-04-06 05:21:30|10113|10109|10113.7|10109.7|10114.9|10110.9|10113|10109|6
1649222500000|2022-04-06 05:21:40|10113.5|10109.5|10113.7|10109.7|10113.7|10109.7|10112.7|10108.7|2
1649222510000|2022-04-06 05:21:50|10113.9|10109.9|10115.7|10111.7|10115.7|10111.7|10113.9|10109.9|2
1649222520000|2022-04-06 05:22:00|10114.2|10110.2|10113.7|10109.7|10114.2|10110.2|10112.9|10108.9|2
1649222530000|2022-04-06 05:22:10|10114.4|10110.4|10115.2|10111.2|10115.2|10111.2|10114.4|10110.4|1
1649222540000|2022-04-06 05:22:20|10115.4|10111.4|10115.2|10111.2|10115.4|10111.4|10114.8|10110.8|2
1649222550000|2022-04-06 05:22:30|10115.7|10111.7|10118.7|10114.7|10118.7|10114.7|10115.7|10111.7|7
1649222560000|2022-04-06 05:22:40|10119|10115|10123.6|10119.6|10124.1|10120.1|10119|10115|22
1649222570000|2022-04-06 05:22:50|10123.1|10119.1|10122.1|10118.1|10123.1|10119.1|10122.1|10118.1|4
1649222580000|2022-04-06 05:23:00|10122.6|10118.6|10123.1|10119.1|10123.6|10119.6|10122.6|10118.6|2
1649222590000|2022-04-06 05:23:10|10123.6|10119.6|10123.6|10119.6|10123.6|10119.6|10123.1|10119.1|1
1649222600000|2022-04-06 05:23:20|10124.1|10120.1|10122.4|10118.4|10124.1|10120.1|10122.4|10118.4|2
1649222610000|2022-04-06 05:23:30|10122.6|10118.6|10120.4|10116.4|10122.9|10118.9|10120.4|10116.4|8
1649222620000|2022-04-06 05:23:40|10119.8|10115.8|10119.9|10115.9|10120.4|10116.4|10119.6|10115.6|2
1649222630000|2022-04-06 05:23:50|10120.5|10116.5|10120.9|10116.9|10120.9|10116.9|10120.5|10116.5|1
1649222640000|2022-04-06 05:24:00|10121.2|10117.2|10120.9|10116.9|10121.4|10117.4|10120.9|10116.9|1
1649222650000|2022-04-06 05:24:10|10119.4|10115.4|10119.6|10115.6|10119.6|10115.6|10119.4|10115.4|4
1649222660000|2022-04-06 05:24:20|10119.8|10115.8|10119.8|10115.8|10119.8|10115.8|10119.8|10115.8|0
1649222670000|2022-04-06 05:24:30|10120.4|10116.4|10120.6|10116.6|10120.6|10116.6|10120.1|10116.1|2
1649222680000|2022-04-06 05:24:40|10120.9|10116.9|10120.1|10116.1|10121.3|10117.3|10119.6|10115.6|6
1649222690000|2022-04-06 05:24:50|10120.3|10116.3|10124.4|10120.4|10124.4|10120.4|10118.4|10114.4|11
1649222700000|2022-04-06 05:25:00|10122.7|10118.7|10124.4|10120.4|10124.9|10120.9|10121.9|10117.9|7
1649222710000|2022-04-06 05:25:10|10124.9|10120.9|10122.1|10118.1|10124.9|10120.9|10120.6|10116.6|6
1649222720000|2022-04-06 05:25:20|10122.6|10118.6|10123.4|10119.4|10123.4|10119.4|10122.6|10118.6|1
1649222730000|2022-04-06 05:25:30|10123.9|10119.9|10125.1|10121.1|10125.9|10121.9|10123.9|10119.9|4
1649222740000|2022-04-06 05:25:40|10125.4|10121.4|10128.4|10124.4|10128.4|10124.4|10125.4|10121.4|9
1649222750000|2022-04-06 05:25:50|10128.6|10124.6|10128.9|10124.9|10130.4|10126.4|10128.1|10124.1|12
1649222760000|2022-04-06 05:26:00|10128.4|10124.4|10127.6|10123.6|10128.4|10124.4|10126.9|10122.9|4
1649222770000|2022-04-06 05:26:10|10127.9|10123.9|10127.9|10123.9|10127.9|10123.9|10127.4|10123.4|2
1649222780000|2022-04-06 05:26:20|10127.7|10123.7|10128.4|10124.4|10129.4|10125.4|10127.5|10123.5|5
1649222790000|2022-04-06 05:26:30|10127.9|10123.9|10125.1|10121.1|10127.9|10123.9|10124.4|10120.4|13
1649222800000|2022-04-06 05:26:40|10124.9|10120.9|10124.4|10120.4|10124.9|10120.9|10124.2|10120.2|2
1649222810000|2022-04-06 05:26:50|10126.1|10122.1|10126.1|10122.1|10126.1|10122.1|10126.1|10122.1|3
1649222830000|2022-04-06 05:27:10|10125.9|10121.9|10125.9|10121.9|10125.9|10121.9|10125.9|10121.9|0
1649222840000|2022-04-06 05:27:20|10123.9|10119.9|10123.9|10119.9|10123.9|10119.9|10123.9|10119.9|6
1649222850000|2022-04-06 05:27:30|10124.1|10120.1|10123.9|10119.9|10124.6|10120.6|10123.9|10119.9|0
1649222860000|2022-04-06 05:27:40|10123.6|10119.6|10120.8|10116.8|10123.6|10119.6|10120.8|10116.8|3
1649222870000|2022-04-06 05:27:50|10120.3|10116.3|10120.3|10116.3|10120.3|10116.3|10120.3|10116.3|1
1649222880000|2022-04-06 05:28:00|10119.9|10115.9|10119.2|10115.2|10119.9|10115.9|10118.5|10114.5|5
1649222890000|2022-04-06 05:28:10|10119.4|10115.4|10119.4|10115.4|10119.4|10115.4|10119.4|10115.4|0
1649222900000|2022-04-06 05:28:20|10119.2|10115.2|10119.2|10115.2|10119.2|10115.2|10118.7|10114.7|2
1649222910000|2022-04-06 05:28:30|10119.4|10115.4|10123.2|10119.2|10123.9|10119.9|10119.4|10115.4|10
1649222920000|2022-04-06 05:28:40|10123.4|10119.4|10121.9|10117.9|10123.7|10119.7|10121.9|10117.9|5
1649222930000|2022-04-06 05:28:50|10119.9|10115.9|10119.9|10115.9|10119.9|10115.9|10119.9|10115.9|0
1649222940000|2022-04-06 05:29:00|10120.6|10116.6|10122.4|10118.4|10122.4|10118.4|10120.6|10116.6|1
1649222950000|2022-04-06 05:29:10|10122.6|10118.6|10123.9|10119.9|10123.9|10119.9|10122.6|10118.6|1
1649222970000|2022-04-06 05:29:30|10123.7|10119.7|10122.2|10118.2|10123.7|10119.7|10121.9|10117.9|1
1649222980000|2022-04-06 05:29:40|10121.9|10117.9|10120.9|10116.9|10121.9|10117.9|10120.4|10116.4|1
1649222990000|2022-04-06 05:29:50|10119.4|10115.4|10123.9|10119.9|10124.2|10120.2|10119.4|10115.4|3
1649223000000|2022-04-06 05:30:00|10124.2|10120.2|10127.6|10123.6|10133.6|10129.5|10123.5|10119.5|51
1649223010000|2022-04-06 05:30:10|10127.8|10123.8|10127.9|10123.9|10128.9|10124.9|10127.2|10123.2|6
1649223020000|2022-04-06 05:30:20|10131.6|10127.6|10131.9|10127.9|10131.9|10127.9|10131.4|10127.4|5
1649223030000|2022-04-06 05:30:30|10131.7|10127.7|10130.4|10126.4|10131.9|10127.9|10130.4|10126.4|2
1649223040000|2022-04-06 05:30:40|10130.6|10126.6|10130.4|10126.4|10132.4|10128.4|10129.4|10123.6|5
1649223050000|2022-04-06 05:30:50|10130.9|10126.9|10132.6|10128.6|10133.4|10129.4|10130.9|10126.9|6
1649223060000|2022-04-06 05:31:00|10134.8|10130.8|10136.9|10132.9|10140.4|10136.4|10133.4|10129.4|79
1649223070000|2022-04-06 05:31:10|10135.4|10131.4|10136.9|10132.9|10136.9|10132.9|10132.8|10128.8|12
1649223080000|2022-04-06 05:31:20|10136.7|10132.7|10135.9|10131.9|10136.7|10132.7|10134.4|10130.4|12
1649223090000|2022-04-06 05:31:30|10136.1|10132.1|10136.4|10132.4|10136.4|10132.4|10135.7|10131.7|4
1649223100000|2022-04-06 05:31:40|10136.8|10132.8|10139.4|10135.4|10139.9|10135.9|10136.6|10132.6|18
1649223110000|2022-04-06 05:31:50|10138.9|10134.9|10132.6|10128.6|10138.9|10134.9|10132.6|10128.6|15
1649223120000|2022-04-06 05:32:00|10132.8|10128.8|10127.7|10123.7|10133.1|10129.1|10127.7|10123.7|13
1649223130000|2022-04-06 05:32:10|10132.2|10128.2|10129.9|10125.9|10132.2|10128.2|10129.4|10125.4|11
1649223140000|2022-04-06 05:32:20|10129.4|10125.4|10130.6|10126.6|10130.6|10126.6|10129.4|10125.4|5
1649223150000|2022-04-06 05:32:30|10130.3|10126.3|10129.9|10125.9|10130.4|10126.4|10129.6|10125.6|2
1649223160000|2022-04-06 05:32:40|10130.4|10126.4|10137.4|10133.4|10137.7|10133.7|10130.4|10126.4|11
1649223170000|2022-04-06 05:32:50|10137.2|10133.2|10135.9|10131.9|10137.2|10133.2|10135.7|10131.7|5
1649223180000|2022-04-06 05:33:00|10136.2|10132.2|10131.1|10127.1|10136.2|10132.2|10130.9|10126.9|10
1649223190000|2022-04-06 05:33:10|10131.4|10127.4|10131.4|10127.4|10131.4|10127.4|10129.9|10125.9|2
1649223200000|2022-04-06 05:33:20|10130.9|10126.9|10130.9|10126.9|10131.4|10127.4|10130.9|10126.9|2
1649223210000|2022-04-06 05:33:30|10132.7|10128.7|10131.9|10127.9|10132.7|10128.7|10131.9|10127.9|4
1649223220000|2022-04-06 05:33:40|10131.3|10127.3|10131.3|10127.3|10131.3|10127.3|10131.3|10127.3|0
1649223230000|2022-04-06 05:33:50|10131.1|10127.1|10131.3|10127.3|10131.3|10127.3|10130.6|10126.6|0
1649223250000|2022-04-06 05:34:10|10132.8|10128.8|10134.6|10130.6|10134.6|10130.6|10132.8|10128.8|5
1649223260000|2022-04-06 05:34:20|10134.8|10130.8|10136.6|10132.6|10136.6|10132.6|10134.8|10130.8|2
1649223270000|2022-04-06 05:34:30|10136.4|10132.4|10136.6|10132.6|10136.6|10132.6|10136.4|10132.4|1
1649223280000|2022-04-06 05:34:40|10136.3|10132.3|10135.4|10131.4|10138.4|10134.4|10132.9|10128.9|19
1649223290000|2022-04-06 05:34:50|10135.7|10131.7|10134.1|10130.1|10137.4|10133.4|10132.6|10128.6|14
1649223300000|2022-04-06 05:35:00|10134.6|10130.6|10138.6|10134.6|10138.9|10134.9|10134.6|10130.6|3
1649223310000|2022-04-06 05:35:10|10138.4|10134.4|10137.4|10133.4|10138.4|10134.4|10136.6|10132.6|6
1649223320000|2022-04-06 05:35:20|10137.6|10133.6|10140.1|10136.1|10140.1|10136.1|10137.6|10133.6|4
1649223330000|2022-04-06 05:35:30|10139.9|10135.9|10140.3|10136.3|10140.3|10136.3|10138.4|10134.4|13
1649223340000|2022-04-06 05:35:40|10140.1|10136.1|10141.1|10137.1|10141.6|10137.6|10139.9|10135.9|4
1649223350000|2022-04-06 05:35:50|10140.9|10136.9|10139.9|10135.9|10141.4|10137.4|10139.4|10135.4|3
1649223360000|2022-04-06 05:36:00|10139.7|10135.7|10150.1|10146.1|10150.1|10146.1|10138.9|10134.9|66
1649223370000|2022-04-06 05:36:10|10150.7|10146.7|10151.4|10147.4|10151.9|10147.9|10146.9|10142.9|48
1649223380000|2022-04-06 05:36:20|10151.2|10147.2|10145.9|10141.9|10151.4|10147.4|10143.9|10139.9|29
1649223400000|2022-04-06 05:36:40|10146.4|10142.4|10146.4|10142.4|10146.4|10142.4|10146.4|10142.4|0
1649223410000|2022-04-06 05:36:50|10146.1|10142.1|10145.4|10141.4|10146.1|10142.1|10144.6|10140.6|5
1649223420000|2022-04-06 05:37:00|10144.6|10140.6|10143.1|10139.1|10145.4|10141.4|10142.4|10138.4|13
1649223430000|2022-04-06 05:37:10|10143.4|10139.4|10142.1|10138.1|10143.6|10139.6|10142.1|10138.1|2
1649223440000|2022-04-06 05:37:20|10142.4|10138.4|10143.9|10139.9|10143.9|10139.9|10142.4|10138.4|5
1649223450000|2022-04-06 05:37:30|10143.4|10139.4|10144.1|10140.1|10144.4|10140.4|10142.4|10138.4|5
1649223460000|2022-04-06 05:37:40|10144.6|10140.6|10148.9|10144.9|10148.9|10144.9|10144.6|10140.6|9
1649223470000|2022-04-06 05:37:50|10148.6|10144.6|10146.6|10142.6|10150.9|10146.9|10146.6|10142.6|30
1649223480000|2022-04-06 05:38:00|10147.2|10143.2|10146.6|10142.6|10148.1|10144.1|10146.6|10142.6|6
1649223490000|2022-04-06 05:38:10|10146.7|10142.7|10148.9|10144.9|10149.9|10145.9|10146.7|10142.7|7
1649223500000|2022-04-06 05:38:20|10148.4|10144.4|10149.4|10145.4|10149.4|10145.4|10146.4|10142.4|11
1649223510000|2022-04-06 05:38:30|10150|10146|10150.6|10146.6|10151.1|10147.1|10149.4|10145.4|12
1649223520000|2022-04-06 05:38:40|10150.8|10146.8|10150.4|10146.4|10152.1|10148.1|10150.4|10146.4|25
1649223530000|2022-04-06 05:38:50|10150.9|10146.9|10150.4|10146.4|10151.4|10147.4|10148.9|10144.9|7
1649223540000|2022-04-06 05:39:00|10150.9|10146.9|10148.4|10144.4|10150.9|10146.9|10147.9|10143.9|6
1649223550000|2022-04-06 05:39:10|10148.9|10144.9|10145.1|10141.1|10148.9|10144.9|10145.1|10141.1|13
1649223560000|2022-04-06 05:39:20|10144.9|10140.9|10149.4|10145.4|10149.4|10145.4|10144.9|10140.9|11
1649223570000|2022-04-06 05:39:30|10149.1|10145.1|10147.1|10143.1|10149.1|10145.1|10146.4|10142.4|15
1649223580000|2022-04-06 05:39:40|10147.4|10143.4|10145.1|10141.1|10147.4|10143.4|10145.1|10141.1|3
1649223590000|2022-04-06 05:39:50|10144.9|10140.9|10142.9|10138.9|10144.9|10140.9|10142.6|10138.6|7
1649223600000|2022-04-06 05:40:00|10142.6|10138.6|10146.1|10142.1|10146.6|10142.6|10142.6|10138.6|14
1649223610000|2022-04-06 05:40:10|10145.9|10141.9|10145.6|10141.6|10145.9|10141.9|10145.6|10141.6|1
1649223620000|2022-04-06 05:40:20|10145.2|10141.2|10145.1|10141.1|10145.2|10141.2|10143.1|10139.1|9
1649223630000|2022-04-06 05:40:30|10145.6|10141.6|10143.1|10139.1|10145.6|10141.6|10142.9|10138.9|2
1649223640000|2022-04-06 05:40:40|10143.4|10139.4|10146.6|10142.6|10147.4|10143.4|10143.4|10139.4|6
1649223650000|2022-04-06 05:40:50|10146.4|10142.4|10145.1|10141.1|10146.4|10142.4|10144.6|10140.6|6
1649223660000|2022-04-06 05:41:00|10145.6|10141.6|10145.1|10141.1|10146.6|10142.6|10145.1|10141.1|3
1649223670000|2022-04-06 05:41:10|10144.9|10140.9|10144.1|10140.1|10144.9|10140.9|10142.6|10138.6|8
1649223680000|2022-04-06 05:41:20|10144.6|10140.6|10145.1|10141.1|10146.6|10142.6|10144.6|10140.6|0
1649223690000|2022-04-06 05:41:30|10144.7|10140.7|10143.1|10139.1|10144.7|10140.7|10142.1|10138.1|8
1649223700000|2022-04-06 05:41:40|10142.9|10138.9|10141.6|10137.6|10142.9|10138.9|10141.3|10137.3|5
1649223710000|2022-04-06 05:41:50|10141.4|10137.4|10141.1|10137.1|10141.6|10137.6|10140.6|10136.6|7
1649223720000|2022-04-06 05:42:00|10141.4|10137.4|10144.1|10140.1|10147.6|10143.6|10141.4|10137.4|19
1649223730000|2022-04-06 05:42:10|10144.4|10140.4|10144.6|10140.6|10145.6|10141.6|10144.1|10140.1|3
1649223740000|2022-04-06 05:42:20|10145.6|10141.6|10147.9|10143.9|10148.4|10144.4|10145.6|10141.6|13
1649223750000|2022-04-06 05:42:30|10148.6|10144.6|10147.6|10143.6|10148.6|10144.6|10147.6|10143.6|5
1649223770000|2022-04-06 05:42:50|10147.4|10143.4|10147.6|10143.6|10147.6|10143.6|10147.1|10143.1|0
1649223780000|2022-04-06 05:43:00|10147.9|10143.9|10147.6|10143.6|10147.9|10143.9|10147.6|10143.6|6
1649223790000|2022-04-06 05:43:10|10147.4|10143.4|10145.6|10141.6|10147.4|10143.4|10144.4|10140.4|1
1649223800000|2022-04-06 05:43:20|10145.1|10141.1|10145.6|10141.6|10145.6|10141.6|10144.1|10140.1|1
1649223820000|2022-04-06 05:43:40|10145.8|10141.8|10146.1|10142.1|10146.1|10142.1|10145.8|10141.8|0
1649223830000|2022-04-06 05:43:50|10145.8|10141.8|10146.1|10142.1|10146.1|10142.1|10145.8|10141.8|3
1649223840000|2022-04-06 05:44:00|10146.8|10142.8|10146.6|10142.6|10146.8|10142.8|10146.3|10142.3|2
1649223850000|2022-04-06 05:44:10|10146.8|10142.8|10149.1|10145.1|10149.1|10145.1|10146.8|10142.8|0
1649223860000|2022-04-06 05:44:20|10147.8|10143.8|10147.1|10143.1|10147.8|10143.8|10146.6|10142.6|6
1649223870000|2022-04-06 05:44:30|10147.3|10143.3|10147.6|10143.6|10147.6|10143.6|10147.3|10143.3|2
1649223880000|2022-04-06 05:44:40|10147.1|10143.1|10148.6|10144.6|10148.6|10144.6|10147.1|10143.1|6
1649223890000|2022-04-06 05:44:50|10149.1|10145.1|10149.1|10145.1|10149.1|10145.1|10149.1|10145.1|0
1649223900000|2022-04-06 05:45:00|10149.6|10145.6|10147.8|10143.8|10149.6|10145.6|10147.8|10143.8|8
1649223910000|2022-04-06 05:45:10|10148.1|10144.1|10148.3|10144.3|10149.3|10145.3|10148.1|10144.1|6
1649223920000|2022-04-06 05:45:20|10148.1|10144.1|10147.8|10143.8|10148.3|10144.3|10147.8|10143.8|4
1649223930000|2022-04-06 05:45:30|10148.1|10144.1|10148.3|10144.3|10148.6|10144.6|10148.1|10144.1|1
1649223940000|2022-04-06 05:45:40|10151.3|10147.3|10161.3|10157.3|10167.8|10163.8|10151.3|10147.3|193
1649223950000|2022-04-06 05:45:50|10161.8|10157.8|10165.8|10161.8|10166.8|10162.8|10161.8|10157.8|41
1649223960000|2022-04-06 05:46:00|10166.3|10162.3|10166.3|10162.3|10166.8|10162.8|10163.8|10159.8|31
1649223970000|2022-04-06 05:46:10|10165.9|10161.9|10162.8|10158.8|10165.9|10161.9|10162.6|10158.6|34
1649223980000|2022-04-06 05:46:20|10162.6|10158.6|10162.8|10158.8|10162.8|10158.8|10160.3|10156.3|35
1649223990000|2022-04-06 05:46:30|10162.6|10158.6|10162.8|10158.8|10163.3|10159.3|10162.6|10158.6|4
1649224000000|2022-04-06 05:46:40|10162.6|10158.6|10163.6|10159.6|10163.8|10159.8|10162.1|10158.1|14
1649224010000|2022-04-06 05:46:50|10164|10160|10162.9|10158.9|10164|10160|10161.1|10157.1|6
1649224020000|2022-04-06 05:47:00|10162.6|10158.6|10162.6|10158.6|10162.6|10158.6|10162.6|10158.6|0
1649224030000|2022-04-06 05:47:10|10161.6|10157.6|10161.1|10157.1|10161.6|10157.6|10161.1|10157.1|4
1649224040000|2022-04-06 05:47:20|10162.1|10158.1|10161.8|10157.8|10162.6|10158.6|10161.8|10157.8|3
1649224050000|2022-04-06 05:47:30|10162.1|10158.1|10165.1|10161.1|10165.3|10161.3|10162.1|10158.1|7
1649224060000|2022-04-06 05:47:40|10164.6|10160.6|10164.6|10160.6|10165.6|10161.6|10163.6|10159.6|8
1649224070000|2022-04-06 05:47:50|10165.1|10161.1|10166.6|10162.6|10168.8|10164.8|10165.1|10161.1|35
1649224080000|2022-04-06 05:48:00|10168.6|10164.6|10166.4|10162.4|10168.6|10164.6|10166.1|10162.1|13
1649224090000|2022-04-06 05:48:10|10171.2|10167.2|10173.8|10169.8|10179.6|10175.6|10171.2|10167.2|182
1649224100000|2022-04-06 05:48:20|10173.3|10169.3|10175.3|10171.3|10177|10173|10172.3|10168.3|22
1649224110000|2022-04-06 05:48:30|10176.3|10172.3|10179.3|10175.3|10179.3|10175.3|10176.3|10172.3|15
1649224120000|2022-04-06 05:48:40|10178.8|10174.8|10177.8|10173.8|10180|10176|10176.3|10172.3|34
1649224130000|2022-04-06 05:48:50|10177.3|10173.3|10177.6|10173.6|10178.1|10174.1|10175.1|10171.1|22
1649224140000|2022-04-06 05:49:00|10178.1|10174.1|10178.1|10174.1|10179.6|10175.6|10176.8|10172.8|30
1649224150000|2022-04-06 05:49:10|10178.3|10174.3|10174.6|10170.6|10178.6|10174.6|10174.1|10170.1|10
1649224160000|2022-04-06 05:49:20|10174.8|10170.8|10173.8|10169.8|10177.3|10171.3|10173.8|10169.3|6
1649224170000|2022-04-06 05:49:30|10173.6|10169.6|10172.3|10168.3|10174.6|10170.6|10172.1|10168.1|2
1649224180000|2022-04-06 05:49:40|10172.1|10168.1|10172.3|10168.3|10172.3|10168.3|10171.3|10167.3|5
1649224190000|2022-04-06 05:49:50|10172.6|10168.6|10173.8|10169.8|10174.3|10170.3|10172.6|10168.6|2
1649224200000|2022-04-06 05:50:00|10173.5|10169.5|10171.8|10167.8|10173.5|10169.5|10171.8|10167.8|9
1649224210000|2022-04-06 05:50:10|10172.1|10168.1|10172.3|10168.3|10172.3|10168.3|10172.1|10168.1|3
1649224220000|2022-04-06 05:50:20|10172.8|10168.8|10171.8|10167.8|10172.8|10168.8|10171.5|10167.5|6
1649224230000|2022-04-06 05:50:30|10172|10168|10172|10168|10172|10168|10171.5|10167.5|2
1649224240000|2022-04-06 05:50:40|10171.8|10167.8|10169|10165|10172|10168|10169|10165|6
1649224250000|2022-04-06 05:50:50|10169.3|10165.3|10173.8|10169.8|10173.8|10169.8|10169.3|10165.3|11
1649224260000|2022-04-06 05:51:00|10175|10171|10172.8|10168.8|10175.3|10171.3|10171.6|10167.6|14
1649224270000|2022-04-06 05:51:10|10172.1|10168.1|10175.8|10171.8|10177.3|10173.3|10172.1|10168.1|17
1649224280000|2022-04-06 05:51:20|10175.6|10171.6|10173.8|10169.8|10175.6|10171.6|10173.7|10169.7|0
1649224290000|2022-04-06 05:51:30|10174.1|10170.1|10175.5|10171.5|10176.5|10172.5|10174.1|10170.1|5
1649224300000|2022-04-06 05:51:40|10175|10171|10173.1|10169.1|10175|10171|10172.9|10168.9|10
1649224310000|2022-04-06 05:51:50|10172.6|10168.6|10170.3|10166.3|10172.6|10168.6|10169.8|10165.8|5
1649224320000|2022-04-06 05:52:00|10170.1|10166.1|10170.3|10166.3|10170.3|10166.3|10170.1|10166.1|1
1649224330000|2022-04-06 05:52:10|10169.8|10165.8|10169.6|10165.6|10169.8|10165.8|10168.8|10164.8|6
1649224340000|2022-04-06 05:52:20|10169.8|10165.8|10169.6|10165.6|10169.8|10165.8|10169.6|10165.6|0
1649224350000|2022-04-06 05:52:30|10169.8|10165.8|10164.1|10160.1|10172.3|10168.3|10162.6|10158.6|41
1649224360000|2022-04-06 05:52:40|10164.5|10160.5|10162|10158|10164.5|10160.5|10162|10158|3
1649224370000|2022-04-06 05:52:50|10162.3|10158.3|10164.5|10160.5|10164.8|10160.8|10162.3|10158.3|12
1649224380000|2022-04-06 05:53:00|10164.3|10160.3|10164.8|10160.8|10164.8|10160.8|10158.6|10154.6|24
1649224390000|2022-04-06 05:53:10|10164.6|10160.6|10163.6|10159.6|10165.1|10161.1|10163.6|10159.6|1
1649224400000|2022-04-06 05:53:20|10164.7|10160.7|10163.1|10159.1|10165.6|10161.6|10161.8|10157.8|15
1649224410000|2022-04-06 05:53:30|10162.3|10158.3|10166.1|10162.1|10167.1|10163.1|10162.3|10158.3|19
1649224420000|2022-04-06 05:53:40|10165.9|10161.9|10165.8|10161.8|10166.6|10162.6|10164.6|10160.6|6
1649224430000|2022-04-06 05:53:50|10166.3|10162.3|10165.2|10161.2|10166.3|10162.3|10165.2|10161.2|2
1649224440000|2022-04-06 05:54:00|10164.6|10160.6|10164.6|10160.6|10164.6|10160.6|10164.6|10160.6|0
1649224460000|2022-04-06 05:54:20|10164.4|10160.4|10163.3|10159.3|10164.4|10160.4|10161.1|10157.1|6
1649224470000|2022-04-06 05:54:30|10162.4|10158.4|10161.8|10157.8|10162.4|10158.4|10160.8|10156.8|5
1649224480000|2022-04-06 05:54:40|10161.3|10157.3|10162.8|10158.8|10164.5|10160.5|10161.3|10157.3|9
1649224490000|2022-04-06 05:54:50|10163.3|10159.3|10156.3|10152.3|10163.6|10159.6|10156.1|10152.1|36
1649224500000|2022-04-06 05:55:00|10156.6|10152.6|10159.3|10155.3|10160.6|10156.6|10156.6|10152.6|6
1649224510000|2022-04-06 05:55:10|10158.8|10154.8|10158.8|10154.8|10158.8|10154.8|10156.8|10152.8|3
1649224520000|2022-04-06 05:55:20|10159.3|10155.3|10161.3|10157.3|10161.3|10157.3|10159.3|10155.3|4
1649224530000|2022-04-06 05:55:30|10161.5|10157.5|10161.3|10157.3|10161.5|10157.5|10160.3|10156.3|2
1649224540000|2022-04-06 05:55:40|10161|10157|10160.6|10156.6|10161.3|10157.3|10160.3|10156.3|7
1649224550000|2022-04-06 05:55:50|10161.1|10157.1|10158.8|10154.8|10161.3|10157.3|10158.8|10154.8|9
1649224560000|2022-04-06 05:56:00|10158.3|10154.3|10159.8|10155.8|10160.8|10156.8|10158.3|10154.3|7
1649224570000|2022-04-06 05:56:10|10159.3|10155.3|10160.3|10156.3|10160.3|10156.3|10159.3|10155.3|14
1649224580000|2022-04-06 05:56:20|10161.3|10157.3|10166.2|10162.2|10168.2|10164.2|10161.3|10157.3|10
1649224590000|2022-04-06 05:56:30|10165.8|10161.8|10166.2|10162.2|10166.2|10162.2|10165.5|10161.5|0
1649224600000|2022-04-06 05:56:40|10166|10162|10166.7|10162.7|10166.7|10162.7|10165.8|10161.8|8
1649224610000|2022-04-06 05:56:50|||||||||1
1649224620000|2022-04-06 05:57:00|10166.5|10162.5|10165.7|10161.7|10166.5|10162.5|10165.2|10161.2|4
1649224630000|2022-04-06 05:57:10|10165.5|10161.5|10161.7|10157.7|10165.5|10161.5|10161.7|10157.7|6
1649224640000|2022-04-06 05:57:20|10160.7|10156.7|10162.9|10158.9|10162.9|10158.9|10160.7|10156.7|3
1649224650000|2022-04-06 05:57:30|10163.2|10159.2|10162.7|10158.7|10163.2|10159.2|10162|10158|2
1649224660000|2022-04-06 05:57:40|10163|10159|10163.2|10159.2|10163.7|10159.7|10163|10159|1
1649224670000|2022-04-06 05:57:50|10163|10159|10162.7|10158.7|10163.7|10159.7|10162.7|10158.7|4
1649224680000|2022-04-06 05:58:00|10163|10159|10162.5|10158.5|10163|10159|10162.5|10158.5|3
1649224690000|2022-04-06 05:58:10|10162.2|10158.2|10160.2|10156.2|10163.7|10159.7|10160.2|10156.2|5
1649224700000|2022-04-06 05:58:20|10158.5|10154.5|10157.5|10153.5|10158.5|10154.5|10155.5|10151.5|27
1649224710000|2022-04-06 05:58:30|10157.7|10153.7|10157.5|10153.5|10159.5|10155.5|10157|10153|4
1649224720000|2022-04-06 05:58:40|10157.7|10153.7|10156.5|10152.5|10159|10155|10156.5|10152.5|7
1649224730000|2022-04-06 05:58:50|10156.2|10152.2|10151.5|10147.5|10156.2|10152.2|10151.5|10147.5|16
1649224740000|2022-04-06 05:59:00|10151.7|10147.7|10152|10148|10153.5|10149.5|10151.5|10147.5|7
1649224750000|2022-04-06 05:59:10|10151.7|10147.7|10148.9|10144.9|10151.7|10147.7|10145|10141|44
1649224760000|2022-04-06 05:59:20|10149.5|10145.5|10148|10144|10149.5|10145.5|10146.5|10142.5|8
1649224770000|2022-04-06 05:59:30|10147.7|10143.7|10147.5|10143.5|10149.5|10145.5|10146.5|10142.5|11
1649224780000|2022-04-06 05:59:40|10147|10143|10147.5|10143.5|10150.5|10146.5|10147|10143|15
1649224790000|2022-04-06 05:59:50|10147.7|10143.7|10147|10143|10148.5|10144.5|10146.2|10142.2|12
1649224800000|2022-04-06 06:00:00|10146|10142|10138.3|10134.3|10146.2|10142.1|10136.5|10131.9|148
1649224810000|2022-04-06 06:00:10|10138.7|10134.7|10140|10136|10142.5|10138.5|10135.3|10131.3|30
1649224820000|2022-04-06 06:00:20|10139.7|10135.7|10143.7|10139.7|10144.5|10140.5|10139.2|10135.2|12
1649224830000|2022-04-06 06:00:30|10146.7|10142.7|10150.7|10146.7|10151.5|10147.5|10145.2|10141.2|35
1649224840000|2022-04-06 06:00:40|10148.7|10144.7|10154.7|10150.7|10154.7|10150.7|10148.2|10144.2|25
1649224850000|2022-04-06 06:00:50|10154.3|10150.3|10152.2|10148.2|10154.5|10150.5|10151.2|10147.2|3
1649224860000|2022-04-06 06:01:00|10152.7|10148.7|10147|10143|10154.7|10150.7|10146.7|10142.7|21
1649224870000|2022-04-06 06:01:10|10146.8|10142.8|10149|10145|10149.5|10145.5|10145.2|10141.2|7
1649224880000|2022-04-06 06:01:20|10149.5|10145.5|10150|10146|10150|10146|10147.5|10143.5|3
1649224890000|2022-04-06 06:01:30|10150.7|10146.7|10156.5|10152.5|10157.5|10153.5|10150.7|10146.7|20
1649224900000|2022-04-06 06:01:40|10156.7|10152.7|10159.2|10155.2|10162|10158|10156.7|10152.7|28
1649224910000|2022-04-06 06:01:50|10158.5|10154.5|10156|10152|10159.5|10155.5|10156|10152|7
1649224920000|2022-04-06 06:02:00|10156.6|10152.6|10159.9|10155.9|10161.6|10157.6|10151|10147|156
1649224930000|2022-04-06 06:02:10|10160.1|10156.1|10159.4|10155.4|10160.9|10156.9|10158.2|10154.2|11
1649224940000|2022-04-06 06:02:20|10159.7|10155.7|10161.9|10157.9|10163.4|10159.4|10158.9|10154.9|6
1649224950000|2022-04-06 06:02:30|10161.7|10157.7|10161.1|10157.1|10162.4|10158.4|10160.9|10156.9|3
1649224960000|2022-04-06 06:02:40|10161.4|10157.4|10161.7|10157.7|10162.4|10158.4|10161.4|10157.4|0
1649224970000|2022-04-06 06:02:50|10161.9|10157.9|10161.9|10157.9|10161.9|10157.9|10161.9|10157.9|0
1649224980000|2022-04-06 06:03:00|10161.7|10157.7|10160.1|10156.1|10161.9|10157.9|10158.9|10154.9|12
1649224990000|2022-04-06 06:03:10|10160.4|10156.4|10162.9|10158.9|10163.7|10159.7|10160.1|10156.1|5
1649225000000|2022-04-06 06:03:20|10161.8|10157.8|10161.4|10157.4|10163.4|10159.4|10160.9|10156.9|7
1649225010000|2022-04-06 06:03:30|10162.2|10158.2|10158.7|10154.7|10163.4|10159.4|10157.7|10153.7|24
1649225020000|2022-04-06 06:03:40|10158.9|10154.9|10154.4|10150.4|10159.2|10155.2|10152.6|10148.6|7
1649225030000|2022-04-06 06:03:50|10154.1|10150.1|10155.2|10151.2|10155.7|10151.7|10152.6|10148.6|14
1649225040000|2022-04-06 06:04:00|10154.2|10150.2|10158.7|10154.7|10169.1|10163.5|10153.7|10149.7|54
1649225050000|2022-04-06 06:04:10|10159.3|10155.3|10161.5|10157.5|10163.7|10159.7|10158.7|10154.7|21
1649225060000|2022-04-06 06:04:20|10161.4|10157.4|10161.9|10157.9|10162.4|10158.4|10159.4|10155.4|7
1649225070000|2022-04-06 06:04:30|10162.9|10158.9|10157.4|10153.4|10162.9|10158.9|10155.9|10151.9|10
1649225080000|2022-04-06 06:04:40|10157.2|10153.2|10148.9|10144.9|10157.2|10153.2|10148.2|10144.2|20
1649225090000|2022-04-06 06:04:50|10149.2|10145.2|10152.4|10148.4|10152.4|10148.4|10146.4|10141.7|15
1649225100000|2022-04-06 06:05:00|10152.9|10148.9|10157.7|10153.7|10158.9|10153.7|10151.2|10147.2|15
1649225110000|2022-04-06 06:05:10|10157.4|10153.4|10155.2|10151.2|10157.9|10153.9|10154.7|10150.7|11
1649225120000|2022-04-06 06:05:20|10154.9|10150.9|10148.2|10140.2|10154.9|10150.9|10139.8|10134.5|191
1649225130000|2022-04-06 06:05:30|10146.4|10142.4|10137.6|10133.6|10146.7|10142.7|10137.6|10133.6|24
1649225140000|2022-04-06 06:05:40|10136.6|10132.6|10138.1|10134.1|10139.1|10135.1|10136.6|10132.6|10
1649225150000|2022-04-06 06:05:50|10138.3|10134.3|10137.1|10133.1|10138.6|10134.6|10135.8|10131.8|14
1649225160000|2022-04-06 06:06:00|10137.8|10133.8|10137.6|10133.6|10138.6|10134.6|10137.6|10133.6|4
1649225170000|2022-04-06 06:06:10|10137.8|10133.8|10137.8|10133.8|10138.6|10134.6|10136.3|10132.3|21
1649225180000|2022-04-06 06:06:20|10138.3|10134.3|10139.5|10135.5|10141|10137|10138.3|10134.3|18
1649225190000|2022-04-06 06:06:30|10140|10136|10139.5|10135.5|10140|10136|10137|10133|4
1649225200000|2022-04-06 06:06:40|10139|10135|10138|10134|10140|10136|10138|10134|7
1649225210000|2022-04-06 06:06:50|10138.5|10134.5|10139|10135|10140|10136|10138|10134|9
1649225220000|2022-04-06 06:07:00|10139.7|10135.7|10151.2|10147.2|10153.7|10149.7|10139.7|10135.7|34
1649225230000|2022-04-06 06:07:10|10151|10147|10150.7|10146.7|10155.5|10151.5|10149|10145|13
1649225240000|2022-04-06 06:07:20|10151.2|10147.2|10153.8|10149.8|10153.8|10149.8|10151.2|10147.2|4
1649225250000|2022-04-06 06:07:30|10153.3|10149.3|10150.5|10146.5|10153.3|10149.3|10147.7|10143.7|21
1649225260000|2022-04-06 06:07:40|10151.4|10147.4|10151.2|10147.2|10152.2|10148.2|10149.7|10145.7|14
1649225270000|2022-04-06 06:07:50|10150.7|10146.7|10151.7|10147.7|10151.7|10147.7|10150.7|10146.7|1
1649225280000|2022-04-06 06:08:00|10153.2|10149.2|10153.2|10149.2|10153.7|10149.7|10152.7|10148.7|8
1649225290000|2022-04-06 06:08:10|10152.7|10148.7|10152.7|10148.7|10152.7|10148.7|10152.7|10148.7|0
1649225300000|2022-04-06 06:08:20|10150.7|10146.7|10149.2|10145.2|10152.2|10148.2|10149.2|10145.2|13
1649225310000|2022-04-06 06:08:30|10150.2|10146.2|10153.2|10149.2|10154.7|10150.7|10150.2|10146.2|8
1649225320000|2022-04-06 06:08:40|10153.4|10149.4|10161.9|10157.9|10161.9|10157.9|10153.2|10149.2|35
1649225330000|2022-04-06 06:08:50|10161.4|10157.4|10154.5|10150.5|10161.4|10157.4|10153.2|10149.2|20
1649225340000|2022-04-06 06:09:00|10154.2|10150.2|10149.4|10145.4|10154.2|10150.2|10146.9|10142.9|11
1649225350000|2022-04-06 06:09:10|10148.8|10144.8|10151.9|10147.9|10152.4|10148.4|10146.9|10142.9|20
1649225360000|2022-04-06 06:09:20|10150.4|10146.4|10143.4|10139.4|10150.9|10146.9|10143.4|10139.4|9
1649225370000|2022-04-06 06:09:30|10144.3|10140.3|10139.4|10135.4|10147.9|10143.9|10138.4|10134.4|17
1649225380000|2022-04-06 06:09:40|10139.6|10135.6|10139.1|10135.1|10144.6|10139.4|10136.1|10132.1|37
1649225390000|2022-04-06 06:09:50|10138.7|10134.7|10141.9|10137.9|10141.9|10137.9|10137.7|10133.7|7
1649225400000|2022-04-06 06:10:00|10141.6|10137.6|10147.9|10143.9|10147.9|10143.9|10140.9|10136.9|13
1649225410000|2022-04-06 06:10:10|10148.1|10144.1|10146.6|10142.6|10149.6|10145.6|10145.6|10141.6|7
1649225420000|2022-04-06 06:10:20|10147.1|10143.1|10146.6|10142.6|10147.1|10143.1|10146.6|10142.6|1
1649225430000|2022-04-06 06:10:30|10146.1|10142.1|10146.1|10142.1|10146.1|10142.1|10146.1|10142.1|1
1649225440000|2022-04-06 06:10:40|10144.1|10140.1|10141.6|10137.6|10145.9|10141.9|10141.6|10137.6|4
1649225450000|2022-04-06 06:10:50|10141.1|10137.1|10142.1|10138.1|10142.9|10138.9|10140.6|10136.6|3
1649225460000|2022-04-06 06:11:00|10143.9|10139.9|10140.6|10136.6|10143.9|10139.9|10138.6|10134.6|13
1649225470000|2022-04-06 06:11:10|10139.6|10135.6|10147.1|10143.1|10147.6|10143.6|10139.6|10134.1|9
1649225480000|2022-04-06 06:11:20|10147.4|10143.4|10154.5|10150.5|10155.2|10151.2|10147.4|10143.4|26
1649225490000|2022-04-06 06:11:30|10155.1|10151.1|10158.1|10154.1|10158.6|10154.6|10153.6|10149.2|18
1649225500000|2022-04-06 06:11:40|10157.4|10153.4|10157.1|10153.1|10157.4|10153.4|10156.6|10152.6|8
1649225510000|2022-04-06 06:11:50|10156.1|10152.1|10157.1|10153.1|10157.1|10153.1|10154.3|10150.3|16
1649225520000|2022-04-06 06:12:00|10156.9|10152.9|10153.1|10149.1|10157.1|10153.1|10153.1|10149.1|16
1649225530000|2022-04-06 06:12:10|10152.2|10148.2|10152.4|10148.4|10154.4|10150.4|10151.6|10147.6|4
1649225540000|2022-04-06 06:12:20|10151.2|10147.2|10149.2|10145.2|10151.2|10147.2|10147.9|10143|10
1649225550000|2022-04-06 06:12:30|10150.6|10146.6|10150.6|10146.6|10150.6|10146.6|10149.6|10145.6|0
1649225560000|2022-04-06 06:12:40|10150.9|10146.9|10150.6|10146.6|10155.9|10151.9|10148.4|10144.4|27
1649225570000|2022-04-06 06:12:50|10151.1|10147.1|10151.6|10147.6|10151.6|10147.6|10151.1|10147.1|0
1649225580000|2022-04-06 06:13:00|10152.7|10148.7|10152.1|10148.1|10157.1|10153.1|10149.4|10145.4|12
1649225590000|2022-04-06 06:13:10|10152.4|10148.4|10155.1|10151.1|10156.1|10152.1|10152.4|10148.4|1
1649225610000|2022-04-06 06:13:30|10152.6|10148.6|10152.5|10148.5|10152.9|10148.9|10152.5|10148.5|3
1649225620000|2022-04-06 06:13:40|10149.1|10145.1|10151.6|10147.6|10151.6|10147.6|10149.1|10145.1|4
1649225630000|2022-04-06 06:13:50|10150.6|10146.6|10152.1|10148.1|10152.1|10148.1|10150.6|10146.6|1
1649225640000|2022-04-06 06:14:00|10151.9|10147.9|10150.6|10146.6|10151.9|10147.9|10150.6|10146.6|1
1649225650000|2022-04-06 06:14:10|10151.1|10147.1|10146.6|10142.6|10151.6|10147.6|10146.2|10142.2|9
1649225660000|2022-04-06 06:14:20|10146.1|10142.1|10146.6|10142.6|10147.1|10143.1|10145.9|10141.9|5
1649225670000|2022-04-06 06:14:30|10147.1|10143.1|10146.9|10142.9|10147.1|10143.1|10146.6|10142.6|4
1649225680000|2022-04-06 06:14:40|10146.7|10142.7|10146.6|10142.6|10146.7|10142.7|10146.4|10142.4|1
1649225690000|2022-04-06 06:14:50|10146.2|10142.2|10146.6|10142.6|10147.4|10143.4|10143.6|10139.6|10
1649225700000|2022-04-06 06:15:00|10146.4|10142.4|10155.9|10151.9|10156.1|10152.1|10146.1|10142.1|11
1649225710000|2022-04-06 06:15:10|10155.6|10151.6|10153.3|10149.3|10156.9|10152.9|10149.9|10145.9|17
1649225720000|2022-04-06 06:15:20|10152.5|10148.5|10152.3|10148.3|10154.3|10150.3|10150.8|10146.8|10
1649225730000|2022-04-06 06:15:30|10151.3|10147.3|10152.3|10148.3|10152.3|10148.3|10149.3|10145.3|2
1649225740000|2022-04-06 06:15:40|10153.1|10149.1|10154.3|10150.3|10154.3|10150.3|10153.1|10149.1|3
1649225750000|2022-04-06 06:15:50|10154.6|10150.6|10154.6|10150.6|10156.1|10152.1|10153.9|10149.9|2
1649225760000|2022-04-06 06:16:00|10153.6|10149.6|10155.2|10151.2|10156.3|10152.3|10153.2|10149.2|8
1649225770000|2022-04-06 06:16:10|10154.3|10150.3|10153.3|10149.3|10154.3|10150.3|10153.3|10149.3|1
1649225780000|2022-04-06 06:16:20|10153.8|10149.8|10154.4|10150.4|10155.8|10151.8|10153.8|10149.8|2
1649225790000|2022-04-06 06:16:30|10153.8|10149.8|10153.3|10149.3|10153.8|10149.8|10153.3|10149.3|0
1649225800000|2022-04-06 06:16:40|10153.6|10149.6|10156.3|10152.3|10160.3|10156.3|10153.6|10149.6|26
1649225810000|2022-04-06 06:16:50|10156.6|10152.6|10156.1|10152.1|10159.3|10155.3|10156.1|10152.1|33
1649225820000|2022-04-06 06:17:00|10156.6|10152.6|10155.1|10151.1|10157.6|10153.6|10153.1|10149.1|9
1649225830000|2022-04-06 06:17:10|10155.3|10151.3|10158.8|10154.8|10158.8|10154.8|10153.6|10149.6|19
1649225840000|2022-04-06 06:17:20|10158|10154|10156.3|10152.3|10158|10154|10155.1|10151.1|10
1649225850000|2022-04-06 06:17:30|10156.1|10152.1|10156.3|10152.3|10156.8|10152.8|10155.6|10151.6|1
1649225860000|2022-04-06 06:17:40|10156.1|10152.1|10153.3|10149.3|10156.1|10152.1|10153.3|10149.3|2
1649225870000|2022-04-06 06:17:50|10153.6|10149.6|10156.1|10152.1|10156.6|10152.6|10153.6|10149.6|3
1649225880000|2022-04-06 06:18:00|10156.6|10152.6|10160.6|10156.6|10160.6|10156.6|10156.6|10152.6|13
1649225890000|2022-04-06 06:18:10|10160.3|10156.3|10157.6|10153.6|10160.3|10156.3|10157.6|10153.6|7
1649225900000|2022-04-06 06:18:20|10157.3|10153.3|10157.1|10153.1|10157.3|10153.3|10157.1|10153.1|0
1649225910000|2022-04-06 06:18:30|10156.2|10152.2|10158.6|10154.6|10158.6|10154.6|10155.1|10151.1|3
1649225920000|2022-04-06 06:18:40|10158.1|10154.1|10157.1|10153.1|10158.1|10154.1|10157.1|10153.1|2
1649225930000|2022-04-06 06:18:50|10156.8|10152.8|10155.1|10151.1|10156.8|10152.8|10155.1|10151.1|0
1649225940000|2022-04-06 06:19:00|10155.3|10151.3|10156.8|10152.8|10156.8|10152.8|10155.3|10151.3|1
1649225950000|2022-04-06 06:19:10|10155.1|10151.1|10155.1|10151.1|10155.6|10151.6|10155.1|10151.1|3
1649225960000|2022-04-06 06:19:20|10153.8|10149.8|10149.3|10145.3|10153.8|10149.8|10147.8|10143.8|11
1649225970000|2022-04-06 06:19:30|10149.8|10145.8|10151.3|10147.3|10153.3|10149.3|10149.8|10145.8|5
1649225980000|2022-04-06 06:19:40|10151.6|10147.6|10151.6|10147.6|10151.6|10147.6|10151.1|10147.1|2
1649225990000|2022-04-06 06:19:50|10152.9|10148.9|10152.9|10148.9|10153.4|10149.4|10152.9|10148.9|0
1649226000000|2022-04-06 06:20:00|10152.5|10148.5|10153.6|10149.6|10155.6|10151.6|10152.5|10148.5|4
1649226010000|2022-04-06 06:20:10|10153.9|10149.9|10155.1|10151.1|10156.2|10152.2|10153.9|10149.9|3
1649226020000|2022-04-06 06:20:20|10155.8|10151.8|10154.9|10150.9|10157.3|10153.3|10154.7|10150.7|7
1649226030000|2022-04-06 06:20:30|10154.7|10150.7|10154.6|10150.6|10154.7|10150.7|10154.1|10150.1|0
1649226040000|2022-04-06 06:20:40|10154.1|10150.1|10159.1|10155.1|10160.2|10156.2|10154.1|10150.1|19
1649226060000|2022-04-06 06:21:00|10159.8|10155.8|10161.8|10157.8|10161.8|10157.8|10159.8|10155.8|7
1649226070000|2022-04-06 06:21:10|10161.6|10157.6|10159.1|10155.1|10161.6|10157.6|10159.1|10155.1|2
1649226080000|2022-04-06 06:21:20|10159.6|10155.6|10159.4|10155.4|10160.4|10156.4|10159.4|10155.4|4
1649226090000|2022-04-06 06:21:30|10159.2|10155.2|10159.6|10155.6|10161.4|10157.4|10158.9|10154.9|8
1649226100000|2022-04-06 06:21:40|10159.7|10155.7|10159.9|10155.9|10160.6|10156.6|10159.1|10155.1|3
1649226110000|2022-04-06 06:21:50|10159.6|10155.6|10158.4|10154.4|10159.6|10155.6|10158.4|10154.4|2
1649226120000|2022-04-06 06:22:00|10157.7|10153.7|10158.7|10154.7|10158.9|10154.9|10157.7|10153.7|7
1649226130000|2022-04-06 06:22:10|10158.4|10154.4|10157.4|10153.4|10158.4|10154.4|10157.4|10153.4|2
1649226140000|2022-04-06 06:22:20|10157.2|10153.2|10156.9|10152.9|10157.2|10153.2|10156.1|10152.1|3
1649226150000|2022-04-06 06:22:30|10157.5|10153.5|10159.9|10155.9|10159.9|10155.9|10157.5|10153.5|6
1649226160000|2022-04-06 06:22:40|10159.4|10155.4|10159.4|10155.4|10160.3|10156.3|10159.2|10155.2|7
1649226170000|2022-04-06 06:22:50|10157.9|10153.9|10157.6|10153.6|10157.9|10153.9|10157.2|10153.2|5
1649226180000|2022-04-06 06:23:00|10158.6|10154.6|10161.1|10157.1|10162.1|10158.1|10158.4|10154.4|10
1649226190000|2022-04-06 06:23:10|10162|10158|10165.6|10161.6|10167.4|10163.4|10162|10158|12
1649226200000|2022-04-06 06:23:20|10167.2|10159.2|10158.9|10154.9|10167.2|10159.2|10157.9|10153.9|12
1649226210000|2022-04-06 06:23:30|10159.1|10155.1|10157.9|10153.9|10160.7|10156.7|10157.9|10153.9|5
1649226220000|2022-04-06 06:23:40|||||||||1
1649226230000|2022-04-06 06:23:50|||||||||1
1649226240000|2022-04-06 06:24:00|10158.4|10154.4|10159.9|10155.9|10159.9|10155.9|10158.4|10154.4|2
1649226250000|2022-04-06 06:24:10|10160.1|10156.1|10160.1|10156.1|10160.9|10156.9|10160.1|10156.1|0
1649226260000|2022-04-06 06:24:20|10160.6|10156.6|10160.3|10156.3|10160.6|10156.6|10160.1|10156.1|1
1649226270000|2022-04-06 06:24:30|10160.6|10156.6|10159.9|10155.9|10160.6|10156.6|10158.9|10154.9|13
1649226280000|2022-04-06 06:24:40|10159.2|10155.2|10163.7|10159.7|10164.4|10160.4|10159.2|10155.2|12
1649226290000|2022-04-06 06:24:50|10163.4|10159.4|10160.9|10156.9|10163.4|10159.4|10159.4|10155.4|10
1649226300000|2022-04-06 06:25:00|10161.9|10157.9|10160.7|10156.7|10163.4|10159.4|10160.7|10156.7|19
1649226310000|2022-04-06 06:25:10|10160.4|10156.4|10162.4|10158.4|10162.4|10158.4|10160.4|10156.4|3
1649226320000|2022-04-06 06:25:20|10161.9|10157.9|10162.9|10158.9|10163.1|10159.1|10161.9|10157.9|1
1649226330000|2022-04-06 06:25:30|10163.3|10159.3|10163.4|10159.4|10164.4|10160.4|10163.3|10159.3|1
1649226340000|2022-04-06 06:25:40|10162.9|10158.9|10163.4|10159.4|10164.2|10160.2|10162.4|10158.4|6
1649226350000|2022-04-06 06:25:50|10163.1|10159.1|10162.9|10158.9|10163.4|10159.4|10162.9|10158.9|2
1649226360000|2022-04-06 06:26:00|10163.1|10159.1|10157.2|10153.2|10163.4|10159.4|10156.2|10152.2|13
1649226370000|2022-04-06 06:26:10|10157.4|10153.4|10157.9|10153.9|10159.7|10155.7|10157.4|10153.4|1
1649226380000|2022-04-06 06:26:20|10157.7|10153.7|10153.9|10149.9|10157.7|10153.7|10153.2|10149.2|10
1649226390000|2022-04-06 06:26:30|10153.4|10149.4|10152.4|10148.4|10153.4|10149.4|10152.4|10148.4|3
1649226400000|2022-04-06 06:26:40|10152.9|10148.9|10152.9|10148.9|10155.8|10151.8|10152.9|10148.9|6
1649226410000|2022-04-06 06:26:50|10153.3|10149.3|10155.9|10151.9|10156.2|10152.2|10153.3|10149.3|5
1649226420000|2022-04-06 06:27:00|10155.7|10151.7|10157.9|10153.9|10157.9|10153.9|10155.4|10151.4|2
1649226430000|2022-04-06 06:27:10|10159|10155|10154.9|10150.9|10161.4|10157.4|10153.4|10149.4|32
1649226440000|2022-04-06 06:27:20|10155.1|10151.1|10158.6|10154.6|10160.6|10156.6|10155.1|10151.1|5
1649226450000|2022-04-06 06:27:30|10157.4|10153.4|10155.4|10151.4|10159.6|10155.6|10154.7|10150.7|12
1649226460000|2022-04-06 06:27:40|10155.2|10151.2|10155.7|10151.7|10155.7|10151.7|10154.7|10150.7|2
1649226470000|2022-04-06 06:27:50|10155.4|10151.4|10147.7|10143.7|10155.4|10151.4|10146.9|10142.9|17
1649226480000|2022-04-06 06:28:00|10147.9|10143.9|10149.4|10145.4|10149.9|10145.9|10147.9|10143.9|8
1649226490000|2022-04-06 06:28:10|10149.7|10145.7|10149.9|10145.9|10150.4|10146.4|10147.7|10143.7|11
1649226500000|2022-04-06 06:28:20|10149.2|10145.2|10151.9|10147.9|10151.9|10147.9|10146.7|10142.7|17
1649226510000|2022-04-06 06:28:30|10151.7|10147.7|10153.2|10149.2|10155.9|10151.9|10151.7|10147.7|10
1649226520000|2022-04-06 06:28:40|10152.9|10148.9|10154.7|10150.7|10154.7|10150.7|10152.9|10148.9|4
1649226530000|2022-04-06 06:28:50|10154.4|10150.4|10154.7|10150.7|10154.7|10150.7|10153.7|10149.7|5
1649226540000|2022-04-06 06:29:00|10155.2|10151.2|10159.4|10155.4|10160.9|10156.9|10155.2|10151.2|31
1649226550000|2022-04-06 06:29:10|10160.1|10156.1|10159.4|10155.4|10160.6|10156.6|10157.4|10153.4|9
1649226560000|2022-04-06 06:29:20|10159.1|10155.1|10158.6|10154.6|10159.1|10155.1|10158.1|10154.1|1
1649226570000|2022-04-06 06:29:30|10158.1|10154.1|10157.4|10153.4|10158.1|10154.1|10155.4|10151.4|4
1649226580000|2022-04-06 06:29:40|10157.9|10153.9|10159.4|10155.4|10159.8|10155.8|10157.9|10153.9|4
1649226590000|2022-04-06 06:29:50|10157.1|10153.1|10157.1|10153.1|10157.1|10153.1|10157.1|10153.1|1
1649226600000|2022-04-06 06:30:00|10156.1|10152.1|10157.4|10153.4|10157.4|10153.4|10156.1|10152.1|0
1649226610000|2022-04-06 06:30:10|10157.1|10153.1|10157.4|10153.4|10157.4|10153.4|10157.1|10153.1|0
1649226620000|2022-04-06 06:30:20|10158|10154|10158.1|10154.1|10159.4|10155.4|10157.6|10153.6|8
1649226630000|2022-04-06 06:30:30|10157.9|10153.9|10157.9|10153.9|10157.9|10153.9|10157.9|10153.9|1
1649226640000|2022-04-06 06:30:40|10157.6|10153.6|10159.4|10155.4|10159.4|10155.4|10157.1|10153.1|2
1649226650000|2022-04-06 06:30:50|10160.4|10156.4|10157.9|10153.9|10160.4|10156.4|10157.6|10153.6|4
1649226660000|2022-04-06 06:31:00|10157.6|10153.6|10153.9|10149.9|10157.6|10153.6|10153.9|10149.9|19
1649226670000|2022-04-06 06:31:10|10153.6|10149.6|10150.1|10146.1|10153.6|10149.6|10150.1|10146.1|8
1649226680000|2022-04-06 06:31:20|10151.1|10147.1|10152.1|10148.1|10153.7|10149.7|10150.4|10146.4|25
1649226690000|2022-04-06 06:31:30|10151.9|10147.9|10154.1|10150.1|10154.9|10150.9|10151.9|10147.9|3
1649226700000|2022-04-06 06:31:40|10153.4|10149.4|10152.9|10148.9|10153.4|10149.4|10149.9|10145.9|14
1649226720000|2022-04-06 06:32:00|10153.3|10149.3|10155.1|10151.1|10158.6|10154.6|10153.3|10149.3|9
1649226730000|2022-04-06 06:32:10|10155.3|10151.3|10152.1|10148.1|10156.4|10152.4|10151.9|10147.9|18
1649226740000|2022-04-06 06:32:20|10151.9|10147.9|10153.9|10149.9|10154.1|10150.1|10150.9|10146.9|5
1649226750000|2022-04-06 06:32:30|10153.4|10149.4|10151.1|10147.1|10153.4|10149.4|10151.1|10147.1|2
1649226760000|2022-04-06 06:32:40|10150|10146|10149.4|10145.4|10150.1|10146.1|10149.4|10145.4|1
1649226770000|2022-04-06 06:32:50|10149.6|10145.6|10145.4|10141.4|10149.9|10145.9|10144.9|10140.9|13
1649226780000|2022-04-06 06:33:00|10145.9|10141.9|10141.6|10137.6|10146.4|10142.4|10139.1|10135.1|38
1649226790000|2022-04-06 06:33:10|10141.1|10137.1|10144.6|10140.6|10144.6|10140.6|10140.9|10136.9|18
1649226800000|2022-04-06 06:33:20|10144.4|10140.4|10145.6|10141.6|10146.1|10142.1|10143.9|10139.9|5
1649226810000|2022-04-06 06:33:30|10146.8|10142.8|10147.6|10143.6|10149.1|10145.1|10146.8|10142.8|5
1649226820000|2022-04-06 06:33:40|10147.4|10143.4|10146.6|10142.6|10148.1|10144.1|10145.1|10141.1|4
1649226830000|2022-04-06 06:33:50|10146.9|10142.9|10145.6|10141.6|10148.6|10144.6|10145.1|10141.1|17
1649226840000|2022-04-06 06:34:00|10146.4|10142.4|10147.9|10143.9|10148.6|10144.6|10146.4|10142.4|5
1649226850000|2022-04-06 06:34:10|10147.7|10143.7|10149.6|10145.6|10149.6|10145.6|10146.9|10142.9|9
1649226860000|2022-04-06 06:34:20|10149.4|10145.4|10147.6|10143.6|10149.4|10145.4|10144.6|10140.6|23
1649226870000|2022-04-06 06:34:30|10145.6|10141.6|10148.6|10144.6|10148.6|10144.6|10145.6|10141.6|4
1649226880000|2022-04-06 06:34:40|10148.4|10144.4|10150.9|10146.9|10151|10147|10148.4|10144.4|11
1649226890000|2022-04-06 06:34:50|10150.6|10146.6|10147.6|10143.6|10153.1|10149.1|10145.9|10141.9|16
1649226900000|2022-04-06 06:35:00|10148.6|10144.6|10145.6|10141.6|10148.6|10144.6|10145.6|10141.6|5
1649226910000|2022-04-06 06:35:10|10144.7|10140.7|10141.6|10137.6|10145.4|10141.4|10141.6|10137.6|9
1649226920000|2022-04-06 06:35:20|10141.9|10137.9|10135.6|10131.6|10141.9|10137.9|10135.6|10131.6|16
1649226930000|2022-04-06 06:35:30|10135.9|10131.9|10136.9|10132.9|10138.3|10134.3|10133.9|10129.9|17
1649226940000|2022-04-06 06:35:40|10136.6|10132.6|10138.9|10134.9|10139.6|10135.6|10136.1|10132.1|9
1649226950000|2022-04-06 06:35:50|10138.6|10134.6|10135.9|10131.9|10138.6|10134.6|10135.9|10131.9|8
1649226960000|2022-04-06 06:36:00|10135.7|10131.7|10137.6|10133.6|10139.6|10135.6|10135.7|10131.7|25
1649226970000|2022-04-06 06:36:10|10137.4|10133.4|10134.6|10130.6|10139.1|10135.1|10134.6|10130.6|15
1649226980000|2022-04-06 06:36:20|10134.8|10130.8|10136.6|10132.6|10139.1|10135.1|10134.6|10130.6|11
1649226990000|2022-04-06 06:36:30|10137.6|10133.6|10136.6|10132.6|10137.6|10133.6|10135.3|10131.3|3
1649227000000|2022-04-06 06:36:40|10136.4|10132.4|10134.9|10130.9|10137.1|10133.1|10134.9|10130.9|10
1649227010000|2022-04-06 06:36:50|10134.6|10130.6|10135.6|10131.6|10135.6|10131.6|10134.6|10130.6|5
1649227020000|2022-04-06 06:37:00|10137.6|10133.6|10134.9|10130.9|10137.6|10133.6|10134.6|10130.6|7
1649227030000|2022-04-06 06:37:10|10134.4|10130.4|10132.6|10128.6|10134.9|10130.9|10128.9|10124.9|42
1649227040000|2022-04-06 06:37:20|10132.1|10128.1|10136.6|10132.6|10136.6|10132.6|10132.1|10128.1|19
1649227050000|2022-04-06 06:37:30|10136.2|10132.2|10135.9|10131.9|10137.6|10133.6|10134.9|10130.9|11
1649227060000|2022-04-06 06:37:40|10136.3|10132.3|10138.3|10134.3|10139.6|10135.6|10136.3|10132.3|8
1649227070000|2022-04-06 06:37:50|10140.6|10136.6|10138.1|10134.1|10142.1|10138.1|10137.1|10133.1|20
1649227080000|2022-04-06 06:38:00|10138.3|10134.3|10139.6|10135.6|10140.1|10136.1|10138.1|10134.1|4
1649227090000|2022-04-06 06:38:10|10139.1|10135.1|10136.6|10132.6|10139.1|10135.1|10135.6|10131.6|18
1649227100000|2022-04-06 06:38:20|10137.2|10133.2|10136.6|10132.6|10138.6|10134.6|10136.3|10132.3|9
1649227110000|2022-04-06 06:38:30|10136.2|10132.2|10144.1|10140.1|10144.1|10140.1|10136.1|10132.1|14
1649227120000|2022-04-06 06:38:40|10144.6|10140.6|10144.6|10140.6|10145.6|10141.6|10143.6|10139.6|3
1649227130000|2022-04-06 06:38:50|10144.1|10140.1|10142.8|10138.8|10144.6|10140.6|10142.6|10138.6|9
1649227140000|2022-04-06 06:39:00|10143.1|10139.1|10144.6|10140.6|10144.6|10140.6|10142.6|10138.6|4
1649227150000|2022-04-06 06:39:10|10145.1|10141.1|10148.6|10144.6|10148.6|10144.6|10145.1|10141.1|8
1649227160000|2022-04-06 06:39:20|10150.1|10146.1|10142.1|10138.1|10150.4|10146.4|10142.1|10138.1|43
1649227170000|2022-04-06 06:39:30|10141.3|10137.3|10145.1|10141.1|10145.3|10141.3|10141.3|10137.3|9
1649227180000|2022-04-06 06:39:40|10146.3|10142.3|10144.6|10140.6|10147.3|10143.3|10144.6|10140.6|5
1649227190000|2022-04-06 06:39:50|10143.3|10139.3|10146.1|10142.1|10146.1|10142.1|10143.3|10139.3|7
1649227200000|2022-04-06 06:40:00|10145.6|10141.6|10152.1|10148.1|10152.1|10148.1|10145.1|10141.1|13
1649227210000|2022-04-06 06:40:10|10152.3|10148.3|10151.3|10147.3|10154.3|10150.3|10151.3|10147.3|13
1649227220000|2022-04-06 06:40:20|10150.3|10146.3|10145.3|10141.3|10151.3|10147.3|10144.3|10140.3|21
1649227230000|2022-04-06 06:40:30|10145.6|10141.6|10148.3|10144.3|10148.3|10144.3|10145.6|10141.6|5
1649227240000|2022-04-06 06:40:40|10147.6|10143.6|10150.3|10146.3|10150.3|10146.3|10146.8|10142.8|4
1649227250000|2022-04-06 06:40:50|10150.6|10146.6|10152.3|10148.3|10153.3|10149.3|10150.6|10146.6|7
1649227260000|2022-04-06 06:41:00|10152.8|10148.8|10155.6|10151.6|10155.6|10151.6|10152.8|10148.8|16
1649227270000|2022-04-06 06:41:10|10154.7|10150.7|10151.3|10147.3|10154.7|10150.7|10148.1|10144.1|29
1649227280000|2022-04-06 06:41:20|10150.3|10146.3|10150.3|10146.3|10150.3|10146.3|10150.3|10146.3|2
1649227290000|2022-04-06 06:41:30|10151.3|10147.3|10152.3|10148.3|10152.3|10148.3|10151.3|10147.3|2
1649227300000|2022-04-06 06:41:40|10152.1|10148.1|10151.8|10147.8|10152.1|10148.1|10150.3|10146.3|2
1649227310000|2022-04-06 06:41:50|10151.6|10147.6|10143.6|10139.6|10151.6|10147.6|10138.4|10134.4|40
1649227320000|2022-04-06 06:42:00|10143.9|10139.9|10138.7|10134.7|10144.9|10140.9|10137.9|10133.9|21
1649227330000|2022-04-06 06:42:10|10138.6|10134.6|10147.6|10143.6|10147.6|10143.6|10138.6|10134.6|13
1649227340000|2022-04-06 06:42:20|10147.8|10143.8|10151.3|10147.3|10154.6|10150.6|10147.8|10143.8|21
1649227350000|2022-04-06 06:42:30|10151.9|10147.9|10149.6|10145.6|10153.1|10149.1|10147.3|10143.3|32
1649227360000|2022-04-06 06:42:40|10150.9|10146.9|10153.1|10149.1|10154.6|10150.6|10150.4|10146.4|10
1649227370000|2022-04-06 06:42:50|10151.6|10147.6|10148.6|10144.6|10151.8|10147.8|10145.2|10141.2|36
1649227380000|2022-04-06 06:43:00|10150.1|10146.1|10152.1|10148.1|10152.1|10148.1|10147.8|10143.8|5
1649227390000|2022-04-06 06:43:10|10152.6|10148.6|10150.9|10146.9|10153.4|10149.4|10150.9|10146.9|15
1649227400000|2022-04-06 06:43:20|10150.4|10146.4|10147.9|10143.9|10150.6|10146.6|10144.4|10140.4|29
1649227410000|2022-04-06 06:43:30|10148.1|10144.1|10146.4|10142.4|10148.4|10144.4|10146.4|10142.4|5
1649227420000|2022-04-06 06:43:40|10147.7|10143.7|10148.9|10144.9|10148.9|10144.9|10147.7|10143.7|2
1649227430000|2022-04-06 06:43:50|10148.7|10144.7|10145.9|10141.9|10148.7|10144.7|10144.2|10140.2|11
1649227440000|2022-04-06 06:44:00|10145.7|10141.7|10145.4|10141.4|10146.4|10142.4|10143.7|10139.7|20
1649227450000|2022-04-06 06:44:10|10144.4|10140.4|10143.4|10139.4|10144.9|10140.9|10143.4|10139.4|5
1649227460000|2022-04-06 06:44:20|10143.6|10139.6|10143.4|10139.4|10144.4|10140.4|10143.4|10139.4|2
1649227470000|2022-04-06 06:44:30|10142.8|10138.8|10141.9|10137.9|10142.8|10138.8|10141.9|10137.9|2
1649227480000|2022-04-06 06:44:40|10141.7|10137.7|10141.9|10137.9|10142.1|10138.1|10141.7|10137.7|1
1649227490000|2022-04-06 06:44:50|10140.4|10136.4|10139.9|10135.9|10140.4|10136.4|10139.4|10135.4|3
1649227500000|2022-04-06 06:45:00|10139.1|10135.1|10144.4|10140.4|10144.4|10140.4|10137.4|10133.4|19
1649227510000|2022-04-06 06:45:10|10144.2|10140.2|10143.1|10139.1|10145.4|10141.4|10142.9|10138.9|4
1649227520000|2022-04-06 06:45:20|10143.6|10139.6|10141.9|10137.9|10144.4|10140.4|10141.9|10137.9|4
1649227530000|2022-04-06 06:45:30|10141.4|10137.4|10143.4|10139.4|10144.1|10140.1|10140.9|10136.9|2
1649227540000|2022-04-06 06:45:40|10144.4|10140.4|10147.9|10143.9|10148.9|10144.9|10144.4|10140.4|8
1649227550000|2022-04-06 06:45:50|10147.1|10143.1|10139.4|10135.4|10147.1|10143.1|10135.2|10131.2|31
1649227560000|2022-04-06 06:46:00|10139.2|10135.2|10139.7|10135.7|10142.2|10138.2|10139.2|10135.2|4
1649227570000|2022-04-06 06:46:10|10139.9|10135.9|10144.7|10140.7|10144.7|10140.7|10139.9|10135.9|6
1649227580000|2022-04-06 06:46:20|10143.6|10139.6|10143.4|10139.4|10143.6|10139.6|10143.4|10139.4|0
1649227590000|2022-04-06 06:46:30|10143.6|10139.6|10150.3|10146.3|10151.6|10147.6|10143.6|10139.6|14
1649227600000|2022-04-06 06:46:40|10150.8|10146.8|10150.3|10146.3|10151.6|10147.6|10150.3|10146.3|4
1649227610000|2022-04-06 06:46:50|10149.6|10145.6|10151.6|10147.6|10152.8|10148.8|10149.1|10145.1|14
1649227620000|2022-04-06 06:47:00|10152.3|10148.3|10151.7|10147.7|10154.6|10150.6|10151.7|10147.7|15
1649227630000|2022-04-06 06:47:10|10150.7|10146.7|10152.6|10148.6|10154.6|10150.6|10150.6|10146.6|14
1649227640000|2022-04-06 06:47:20|10150.6|10146.6|10151.8|10147.8|10154.6|10150.6|10150.3|10146.3|28
1649227650000|2022-04-06 06:47:30|10151.4|10147.4|10153.6|10149.6|10154.3|10150.3|10150.6|10146.6|5
1649227660000|2022-04-06 06:47:40|10151.8|10147.8|10154.3|10150.3|10154.3|10150.3|10151.8|10147.8|1
1649227670000|2022-04-06 06:47:50|10153.4|10149.4|10153.6|10149.6|10158.8|10154.8|10152.3|10148.3|29
1649227680000|2022-04-06 06:48:00|10154.6|10150.6|10156.6|10152.6|10157.1|10153.1|10154.6|10150.6|8
1649227690000|2022-04-06 06:48:10|10156.7|10152.7|10157.6|10153.6|10157.6|10153.6|10154.3|10150.3|7
1649227700000|2022-04-06 06:48:20|10156.4|10152.4|10155.8|10151.8|10158.6|10154.6|10155.8|10151.8|7
1649227710000|2022-04-06 06:48:30|10152.9|10148.9|10153.6|10149.6|10155.9|10151.9|10149.9|10145.9|37
1649227720000|2022-04-06 06:48:40|10153.1|10149.1|10156.6|10152.6|10156.6|10152.6|10153.1|10149.1|5
1649227730000|2022-04-06 06:48:50|10156.3|10152.3|10157.3|10153.3|10157.3|10153.3|10154.6|10150.6|6
1649227740000|2022-04-06 06:49:00|10157|10153|10156.6|10152.6|10157.3|10153.3|10156.1|10152.1|4
1649227750000|2022-04-06 06:49:10|10155.6|10151.6|10155.1|10151.1|10155.6|10151.6|10149|10145|31
1649227760000|2022-04-06 06:49:20|10154.6|10150.6|10157.3|10153.3|10157.3|10153.3|10153.3|10149.3|7
1649227770000|2022-04-06 06:49:30|10156.8|10152.8|10155.8|10151.8|10157.3|10153.3|10155.1|10151.1|9
1649227780000|2022-04-06 06:49:40|10155.6|10151.6|10157.6|10153.6|10157.6|10153.6|10155.6|10151.6|3
1649227790000|2022-04-06 06:49:50|10157.1|10153.1|10160.9|10156.9|10161.9|10157.9|10157.1|10153.1|13
1649227800000|2022-04-06 06:50:00|10160.6|10156.6|10161.6|10157.6|10161.8|10157.8|10158.9|10154.9|13
1649227810000|2022-04-06 06:50:10|10164|10160|10160.6|10156.6|10164.6|10160.6|10160.6|10156.6|21
1649227820000|2022-04-06 06:50:20|10160.4|10156.4|10152.6|10148.6|10160.4|10156.4|10152.4|10148.4|18
1649227830000|2022-04-06 06:50:30|10152.4|10148.4|10147.6|10143.6|10152.4|10148.4|10147.6|10143.6|15
1649227840000|2022-04-06 06:50:40|10148|10144|10145.1|10141.1|10148.6|10144.6|10145.1|10141.1|17
1649227850000|2022-04-06 06:50:50|10145.6|10141.6|10146.6|10142.6|10148.1|10144.1|10145.1|10141.1|18
1649227860000|2022-04-06 06:51:00|10146.8|10142.8|10149.6|10145.6|10149.6|10145.6|10146.6|10142.6|9
1649227870000|2022-04-06 06:51:10|10150.2|10146.2|10150.6|10146.6|10155.1|10151.1|10150.1|10146.1|29
1649227880000|2022-04-06 06:51:20|10150.4|10146.4|10150.6|10146.6|10153.1|10149.1|10147.1|10143.1|19
1649227890000|2022-04-06 06:51:30|10151|10147|10151.1|10147.1|10151.2|10147.2|10149.8|10145.8|4
1649227900000|2022-04-06 06:51:40|10151.5|10147.5|10153.1|10149.1|10153.1|10149.1|10151.5|10147.5|3
1649227910000|2022-04-06 06:51:50|10152.6|10148.6|10138.7|10134.7|10152.6|10148.6|10134.9|10130.9|97
1649227920000|2022-04-06 06:52:00|10140.1|10136.1|10145.1|10141.1|10145.1|10141.1|10138.1|10134.1|40
1649227930000|2022-04-06 06:52:10|10145.4|10141.4|10145.1|10141.1|10146.4|10142.4|10144.1|10140.1|6
1649227940000|2022-04-06 06:52:20|10145.6|10141.6|10152.9|10148.9|10153.6|10149.6|10144.1|10140.1|31
1649227950000|2022-04-06 06:52:30|10152.6|10148.6|10150.1|10146.1|10152.6|10148.6|10150.1|10146.1|6
1649227960000|2022-04-06 06:52:40|10150.3|10146.3|10151.1|10147.1|10151.1|10147.1|10150.3|10146.3|0
1649227970000|2022-04-06 06:52:50|10152.6|10148.6|10156.3|10152.3|10157.8|10153.8|10152.6|10148.6|25
1649227980000|2022-04-06 06:53:00|10156.1|10152.1|10154.8|10150.8|10156.1|10152.1|10154.8|10150.8|5
1649227990000|2022-04-06 06:53:10|10154.4|10150.4|10155|10151|10155|10151|10151.9|10147.9|9
1649228000000|2022-04-06 06:53:20|10154.4|10150.4|10152.1|10148.1|10154.4|10150.4|10152.1|10148.1|3
1649228010000|2022-04-06 06:53:30|10152.4|10148.4|10153.4|10149.4|10153.6|10149.6|10152.1|10148.1|2
1649228020000|2022-04-06 06:53:40|10155.1|10151.1|10151.4|10147.4|10155.1|10151.1|10151.4|10147.4|8
1649228030000|2022-04-06 06:53:50|10151.6|10147.6|10151.6|10147.6|10151.6|10147.6|10151.6|10147.6|1
1649228040000|2022-04-06 06:54:00|10151.8|10147.8|10152.9|10148.9|10152.9|10148.9|10151.8|10147.8|2
1649228050000|2022-04-06 06:54:10|10155.3|10151.3|10160.3|10156.3|10160.3|10156.3|10154.4|10150.4|34
1649228060000|2022-04-06 06:54:20|10160.4|10156.4|10158.9|10154.9|10162.6|10158.6|10158.9|10154.9|30
1649228070000|2022-04-06 06:54:30|10160.1|10156.1|10156.6|10152.6|10160.6|10156.6|10154.9|10150.9|15
1649228080000|2022-04-06 06:54:40|10155.9|10151.9|10158.4|10154.4|10159|10155|10155.3|10151.3|17
1649228090000|2022-04-06 06:54:50|10158.8|10154.8|10156.8|10152.8|10158.8|10154.8|10155.6|10151.6|12
1649228100000|2022-04-06 06:55:00|10157.1|10153.1|10157.3|10153.3|10158.1|10154.1|10155.4|10151.4|12
1649228110000|2022-04-06 06:55:10|10156.6|10152.6|10156.4|10152.4|10158.6|10154.6|10156.1|10152.1|6
1649228120000|2022-04-06 06:55:20|10157.6|10153.6|10153.1|10149.1|10157.6|10153.6|10151.9|10147.9|18
1649228130000|2022-04-06 06:55:30|10152.6|10148.6|10150.4|10146.4|10152.6|10148.6|10150.4|10146.4|8
1649228140000|2022-04-06 06:55:40|10149.6|10145.6|10144.1|10140.1|10149.6|10145.6|10144.1|10140.1|23
1649228150000|2022-04-06 06:55:50|10144.6|10140.6|10143.1|10139.1|10145.1|10141.1|10142.1|10138.1|14
1649228160000|2022-04-06 06:56:00|10143.6|10139.6|10143.9|10139.9|10145.1|10141.1|10143.3|10139.3|1
1649228170000|2022-04-06 06:56:10|10144.1|10140.1|10143.3|10139.3|10145.1|10141.1|10143.1|10139.1|4
1649228180000|2022-04-06 06:56:20|10144.1|10140.1|10144.1|10140.1|10144.1|10140.1|10143.1|10139.1|6
1649228190000|2022-04-06 06:56:30|10143.6|10139.6|10145.1|10141.1|10145.1|10141.1|10143.6|10139.6|0
1649228200000|2022-04-06 06:56:40|10144.1|10140.1|10144.1|10140.1|10144.1|10140.1|10143.3|10139.3|1
1649228210000|2022-04-06 06:56:50|10144.3|10140.3|10147.1|10143.1|10150.8|10146.8|10144.3|10140.3|14
1649228220000|2022-04-06 06:57:00|10146.6|10142.6|10148.9|10144.9|10149.3|10145.3|10146.3|10142.3|8
1649228230000|2022-04-06 06:57:10|10148.6|10144.6|10148.6|10144.6|10148.6|10144.6|10148.1|10144.1|1
1649228240000|2022-04-06 06:57:20|10148.4|10144.4|10146.1|10142.1|10148.4|10144.4|10145.6|10141.6|2
1649228250000|2022-04-06 06:57:30|10145.3|10141.3|10145.1|10141.1|10145.3|10141.3|10144.4|10140.4|2
1649228260000|2022-04-06 06:57:40|10144.1|10140.1|10145.1|10141.1|10145.1|10141.1|10144.1|10140.1|2
1649228270000|2022-04-06 06:57:50|10145.9|10141.9|10144.6|10140.6|10146.1|10142.1|10144.1|10140.1|7
1649228280000|2022-04-06 06:58:00|10145.6|10141.6|10145|10141|10145.6|10141.6|10144.1|10140.1|2
1649228290000|2022-04-06 06:58:10|10144.6|10140.6|10145.6|10141.6|10146.1|10142.1|10144.6|10140.6|7
1649228300000|2022-04-06 06:58:20|10145.8|10141.8|10145.1|10141.1|10146.3|10142.3|10144.6|10140.6|5
1649228310000|2022-04-06 06:58:30|10144.6|10140.6|10145.6|10141.6|10145.6|10141.6|10144.6|10140.6|2
1649228320000|2022-04-06 06:58:40|10145.8|10141.8|10146.1|10142.1|10146.1|10142.1|10144.6|10140.6|2
1649228330000|2022-04-06 06:58:50|10145.9|10141.9|10146.1|10142.1|10146.1|10142.1|10143.4|10139.4|5
1649228340000|2022-04-06 06:59:00|10146.3|10142.3|10146.1|10142.1|10146.6|10142.6|10145.1|10141.1|5
1649228350000|2022-04-06 06:59:10|10145.9|10141.9|10144.6|10140.6|10145.9|10141.9|10144.6|10140.6|2
1649228360000|2022-04-06 06:59:20|10144.8|10140.8|10145.1|10141.1|10145.6|10141.6|10143.9|10139.9|4
1649228370000|2022-04-06 06:59:30|10144.6|10140.6|10145.1|10141.1|10145.9|10141.9|10144.1|10140.1|3
1649228380000|2022-04-06 06:59:40|10144.1|10140.1|10145.1|10141.1|10147.1|10143.1|10144.1|10140.1|10
1649228390000|2022-04-06 06:59:50|10144.7|10140.7|10144.8|10140.8|10145.4|10141.4|10144.1|10140.1|2
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10141.8|10137.8|10145.1|10141.1|10141.4|10137.4|19
1649228410000|2022-04-06 07:00:10|10142.1|10138.1|10145.1|10141.1|10145.1|10141.1|10141.4|10137.4|8
1649228420000|2022-04-06 07:00:20|10144.7|10140.7|10143.1|10139.1|10144.7|10140.7|10141.9|10137.9|12
1649228430000|2022-04-06 07:00:30|10142.1|10138.1|10144.1|10140.1|10144.6|10140.6|10142.1|10138.1|14
1649228440000|2022-04-06 07:00:40|10144.4|10140.4|10160.6|10156.6|10161.6|10157.6|10144.4|10140.4|64
1649228450000|2022-04-06 07:00:50|10161.1|10157.1|10159.1|10155.1|10161.1|10157.1|10157.1|10153.1|24
1649228460000|2022-04-06 07:01:00|10159.8|10155.8|10164.1|10160.1|10164.9|10160.9|10159.1|10155.1|61
1649228470000|2022-04-06 07:01:10|10164.4|10160.4|10165.4|10161.4|10165.7|10161.7|10163.4|10159.4|17
1649228480000|2022-04-06 07:01:20|10165.2|10161.2|10163.2|10159.2|10165.2|10161.2|10161.9|10157.9|17
1649228490000|2022-04-06 07:01:30|10162.7|10158.7|10163.1|10159.1|10163.4|10159.4|10161.4|10157.4|21
1649228500000|2022-04-06 07:01:40|10163.6|10159.6|10158.1|10154.1|10163.6|10159.6|10157.1|10153.1|8
1649228510000|2022-04-06 07:01:50|10157.1|10153.1|10155.1|10151.1|10157.1|10153.1|10154.1|10150.1|8
1649228520000|2022-04-06 07:02:00|10154.7|10150.7|10153.4|10149.4|10154.7|10150.7|10150.6|10146.6|14
1649228530000|2022-04-06 07:02:10|10151.3|10147.3|10154.4|10150.4|10154.4|10150.4|10149.9|10145.9|12
1649228540000|2022-04-06 07:02:20|10153.9|10149.9|10153.4|10149.4|10154.4|10150.4|10153.4|10149.4|3
1649228550000|2022-04-06 07:02:30|10153.7|10149.7|10155.2|10151.2|10155.5|10151.5|10153.7|10149.7|3
1649228560000|2022-04-06 07:02:40|10155|10151|10153.9|10149.9|10157.1|10153.1|10152|10148|25
1649228570000|2022-04-06 07:02:50|10153.7|10149.7|10154.4|10150.4|10155.4|10151.4|10153.4|10149.4|7
1649228580000|2022-04-06 07:03:00|10154.8|10150.8|10155.4|10151.4|10156.4|10152.4|10152.9|10148.9|15
1649228590000|2022-04-06 07:03:10|10153.6|10149.6|10153.4|10149.4|10153.6|10149.6|10153.4|10149.4|3
1649228600000|2022-04-06 07:03:20|10153.2|10149.2|10145.9|10141.9|10153.2|10149.2|10145.4|10141.4|16
1649228610000|2022-04-06 07:03:30|10146.4|10142.4|10146.4|10142.4|10147.4|10143.4|10143.2|10139.2|23
1649228620000|2022-04-06 07:03:40|10146|10142|10145.4|10141.4|10146|10142|10144.9|10140.9|3
1649228630000|2022-04-06 07:03:50|10144.7|10140.7|10143.4|10139.4|10144.7|10140.7|10143.4|10139.4|5
1649228640000|2022-04-06 07:04:00|10142.9|10138.9|10143.9|10139.9|10145.9|10141.9|10142.9|10138.9|11
1649228650000|2022-04-06 07:04:10|10143.2|10139.2|10142.9|10138.9|10143.4|10139.4|10142.6|10138.6|7
1649228660000|2022-04-06 07:04:20|10143.9|10139.9|10138.7|10134.7|10144.7|10140.7|10135.9|10131.9|53
1649228670000|2022-04-06 07:04:30|10140.7|10136.7|10138.4|10134.4|10142.9|10138.9|10137.7|10133.7|23
1649228680000|2022-04-06 07:04:40|10138.2|10134.2|10137.4|10133.4|10138.2|10134.2|10135.7|10131.7|30
1649228690000|2022-04-06 07:04:50|10137.9|10133.9|10140.7|10136.7|10141.9|10137.9|10137.9|10133.9|15
1649228700000|2022-04-06 07:05:00|10140.9|10136.9|10135.9|10131.9|10141.2|10137.2|10135.9|10131.9|10
1649228710000|2022-04-06 07:05:10|10136.6|10132.6|10135.4|10131.4|10138.9|10134.9|10134.7|10130.7|23
1649228720000|2022-04-06 07:05:20|10135.9|10131.9|10137.5|10133.5|10137.9|10133.9|10135.9|10131.9|10
1649228730000|2022-04-06 07:05:30|10136.9|10132.9|10136.7|10132.7|10137.9|10133.9|10135.7|10131.7|10
1649228740000|2022-04-06 07:05:40|10136.4|10132.4|10134.9|10130.9|10136.7|10132.7|10132.6|10128.6|17
1649228750000|2022-04-06 07:05:50|10135.4|10131.4|10137.9|10133.9|10137.9|10133.9|10133.4|10129.4|10
1649228760000|2022-04-06 07:06:00|10138.7|10134.7|10115.4|10111.4|10139.4|10135.4|10108.5|10104.5|457
1649228770000|2022-04-06 07:06:10|10113.9|10109.9|10110.9|10106.9|10114.4|10110.4|10109.5|10105.5|53
1649228780000|2022-04-06 07:06:20|10111.5|10107.5|10112.6|10108.6|10116.5|10112.5|10111.5|10107.5|23
1649228790000|2022-04-06 07:06:30|10111.5|10107.5|10117.5|10113.5|10119.5|10115.5|10110.5|10106.5|32
1649228800000|2022-04-06 07:06:40|10116.4|10112.4|10111.5|10107.5|10119.5|10115.5|10111.5|10107.5|34
1649228810000|2022-04-06 07:06:50|10111.7|10107.7|10115.2|10111.2|10117.1|10113.1|10111.5|10107.5|22
1649228820000|2022-04-06 07:07:00|10117.7|10113.7|10120.9|10116.9|10120.9|10116.9|10115.5|10111.5|39
1649228830000|2022-04-06 07:07:10|10121.2|10117.2|10118.4|10114.4|10121.7|10117.7|10118.2|10114.2|30
1649228840000|2022-04-06 07:07:20|10118.2|10114.2|10118.2|10114.2|10121|10117|10118|10114|9
1649228850000|2022-04-06 07:07:30|10118|10114|10118.2|10114.2|10118.2|10114.2|10114.9|10110.9|11
1649228860000|2022-04-06 07:07:40|10117.6|10113.6|10117.2|10113.2|10118.2|10114.2|10117.2|10113.2|4
1649228870000|2022-04-06 07:07:50|10117.4|10113.4|10116.5|10112.5|10118.7|10114.7|10116.5|10112.5|5
1649228880000|2022-04-06 07:08:00|10116.9|10112.9|10121.2|10117.2|10123|10119|10116.7|10112.7|18
1649228890000|2022-04-06 07:08:10|10121.7|10117.7|10119.7|10115.7|10123.7|10119.7|10119.2|10115.2|5
1649228900000|2022-04-06 07:08:20|10119.3|10115.3|10121|10117|10121|10117|10118.5|10114.5|5
1649228910000|2022-04-06 07:08:30|10120|10116|10119.2|10115.2|10120|10116|10116|10112|20
1649228920000|2022-04-06 07:08:40|10119.7|10115.7|10119.7|10115.7|10120.2|10116.2|10119.2|10115.2|2
1649228930000|2022-04-06 07:08:50|10118.7|10114.7|10115.5|10111.5|10119.2|10115.2|10115.2|10111.2|25
1649228940000|2022-04-06 07:09:00|10115.2|10111.2|10121.7|10117.7|10122.3|10118.3|10114.9|10110.9|22
1649228950000|2022-04-06 07:09:10|10121.2|10117.2|10120.4|10116.4|10121.4|10117.4|10119|10115|7
1649228960000|2022-04-06 07:09:20|10120.2|10116.2|10122.3|10118.3|10123.2|10119.2|10120.2|10116.2|7
1649228970000|2022-04-06 07:09:30|10121.5|10117.5|10123.5|10119.5|10124.7|10120.7|10121.3|10117.3|10
1649228980000|2022-04-06 07:09:40|10123.4|10119.4|10123.5|10119.5|10125.2|10121.2|10123.4|10119.4|9
1649228990000|2022-04-06 07:09:50|10123.7|10119.7|10139.4|10135.4|10141.5|10137.5|10123.5|10119.5|120
1649229000000|2022-04-06 07:10:00|10139.1|10135.1|10133.2|10129.2|10142.1|10138.1|10131.7|10127.7|82
1649229010000|2022-04-06 07:10:10|10132.4|10128.4|10132.9|10128.9|10134.7|10130.7|10131.7|10127.7|51
1649229020000|2022-04-06 07:10:20|10132.4|10128.4|10131.4|10127.4|10134.2|10130.2|10129.9|10125.9|12
1649229030000|2022-04-06 07:10:30|10131.6|10127.6|10126.6|10122.6|10131.6|10127.6|10124.9|10120.9|37
1649229040000|2022-04-06 07:10:40|10126.9|10122.9|10129.6|10125.6|10131.6|10127.6|10126.1|10122.1|34
1649229050000|2022-04-06 07:10:50|10130.5|10126.5|10132.4|10128.4|10133.4|10129.4|10129.4|10125.4|22
1649229060000|2022-04-06 07:11:00|10131.9|10127.9|10136.4|10132.4|10138.4|10134.4|10131.9|10127.9|50
1649229070000|2022-04-06 07:11:10|10136.9|10132.9|10135.4|10131.4|10136.9|10132.9|10130.5|10126.5|42
1649229080000|2022-04-06 07:11:20|10135.2|10131.2|10128.6|10124.6|10136.3|10131.2|10128.1|10124.1|14
1649229090000|2022-04-06 07:11:30|10128.2|10124.2|10129.9|10125.9|10129.9|10125.9|10126.1|10122.1|9
1649229100000|2022-04-06 07:11:40|10130.1|10126.1|10131.6|10127.6|10131.9|10127.9|10129.6|10125.6|9
1649229110000|2022-04-06 07:11:50|10131|10127|10132.6|10128.6|10132.6|10128.6|10128.6|10124.6|15
1649229120000|2022-04-06 07:12:00|10133.4|10129.4|10131.1|10127.1|10133.4|10129.4|10130.4|10126.4|24
1649229130000|2022-04-06 07:12:10|10130.6|10126.6|10131.1|10127.1|10131.1|10127.1|10128.9|10124.9|10
1649229140000|2022-04-06 07:12:20|10130.6|10126.6|10125.6|10121.6|10130.6|10126.6|10123.4|10119.4|16
1649229150000|2022-04-06 07:12:30|10126.1|10122.1|10123.4|10119.4|10126.1|10122.1|10121.9|10117.9|26
1649229160000|2022-04-06 07:12:40|10123.8|10119.8|10120.4|10116.4|10123.9|10119.9|10117|10113|44
1649229170000|2022-04-06 07:12:50|10118.6|10114.6|10119.6|10115.6|10121.4|10117.4|10118.4|10114.4|16
1649229180000|2022-04-06 07:13:00|10121.4|10117.4|10120.4|10116.4|10124.1|10120.1|10120.1|10116.1|27
1649229190000|2022-04-06 07:13:10|10119.9|10115.9|10121.4|10117.4|10122.1|10118.1|10119.1|10115.1|8
1649229200000|2022-04-06 07:13:20|10120.7|10116.7|10117.4|10113.4|10122.1|10118.1|10117.4|10113.4|18
1649229210000|2022-04-06 07:13:30|10117.9|10113.9|10117.4|10113.4|10118.4|10114.4|10117.4|10113.4|1
1649229220000|2022-04-06 07:13:40|10117.6|10113.6|10116.1|10112.1|10119.4|10115.4|10115.6|10111.6|7
1649229230000|2022-04-06 07:13:50|10116.4|10112.4|10118.1|10114.1|10118.9|10114.9|10115.6|10111.6|4
1649229240000|2022-04-06 07:14:00|10117.6|10113.6|10123.9|10119.9|10129.4|10125.4|10117.6|10113.6|36
1649229250000|2022-04-06 07:14:10|10123.4|10119.4|10125.4|10121.4|10125.9|10121.9|10123.4|10119.4|2
1649229260000|2022-04-06 07:14:20|10124.9|10120.9|10124.4|10120.4|10124.9|10120.9|10124.4|10120.4|2
1649229270000|2022-04-06 07:14:30|10124.8|10120.8|10122.4|10118.4|10125.1|10121.1|10122.4|10118.4|24
1649229280000|2022-04-06 07:14:40|10122.1|10118.1|10125.4|10121.4|10125.9|10121.9|10120.4|10116.4|9
1649229290000|2022-04-06 07:14:50|10126|10122|10124.4|10120.4|10128.4|10124.4|10123.4|10119.4|5
1649229300000|2022-04-06 07:15:00|10124.9|10120.9|10127.1|10123.1|10128.6|10124.6|10124.4|10120.4|18
1649229310000|2022-04-06 07:15:10|10127.3|10123.3|10127.6|10123.6|10127.6|10123.6|10127.3|10123.3|6
1649229320000|2022-04-06 07:15:20|10127.8|10123.8|10124.3|10120.3|10129.3|10125.3|10123.8|10119.8|14
1649229330000|2022-04-06 07:15:30|10124.8|10120.8|10125.1|10121.1|10126.4|10122.4|10123.4|10119.4|13
1649229340000|2022-04-06 07:15:40|10124.9|10120.9|10126.1|10122.1|10127.6|10123.6|10124.6|10120.6|3
1649229350000|2022-04-06 07:15:50|10126.3|10122.3|10126.1|10122.1|10126.6|10122.6|10125.6|10121.6|7
1649229360000|2022-04-06 07:16:00|10126.6|10122.6|10124.6|10120.6|10127.2|10123.2|10123.1|10119.1|6
1649229370000|2022-04-06 07:16:10|10124.4|10120.4|10124.1|10120.1|10124.4|10120.4|10124.1|10120.1|1
1649229380000|2022-04-06 07:16:20|10125|10121|10124.8|10120.8|10125.1|10121.1|10124.3|10120.3|6
1649229390000|2022-04-06 07:16:30|10124.6|10120.6|10129.1|10125.1|10129.3|10125.3|10124.3|10120.3|6
1649229400000|2022-04-06 07:16:40|10128.8|10124.8|10129.3|10125.3|10129.8|10125.8|10128.3|10124.3|16
1649229410000|2022-04-06 07:16:50|10129.8|10125.8|10127.5|10123.5|10129.8|10125.8|10127.5|10123.5|8
1649229420000|2022-04-06 07:17:00|10128|10124|10127|10123|10130|10126|10126.8|10122.8|9
1649229430000|2022-04-06 07:17:10|10126.8|10122.8|10125.1|10121.1|10128.5|10124.5|10125.1|10121.1|8
1649229440000|2022-04-06 07:17:20|10125.5|10121.5|10130.8|10126.8|10131.6|10127.6|10125.5|10121.5|9
1649229450000|2022-04-06 07:17:30|10129.8|10125.8|10128.6|10124.6|10131.3|10127.3|10126.8|10122.8|31
1649229460000|2022-04-06 07:17:40|10128.8|10124.8|10127.8|10123.8|10128.8|10124.8|10127.5|10123.5|4
1649229470000|2022-04-06 07:17:50|10128.2|10124.2|10127.5|10123.5|10128.8|10124.8|10126.5|10122.5|7
1649229480000|2022-04-06 07:18:00|10127.3|10123.3|10125|10121|10129.3|10125.3|10125|10121|12
1649229490000|2022-04-06 07:18:10|10125.3|10121.3|10128|10124|10128.5|10124.5|10125.3|10121.3|3
1649229500000|2022-04-06 07:18:20|10127.8|10123.8|10124.5|10120.5|10127.8|10123.8|10123.5|10119.5|24
1649229510000|2022-04-06 07:18:30|10123.3|10119.3|10122.5|10118.5|10123.5|10119.5|10121.6|10117.6|7
1649229520000|2022-04-06 07:18:40|10123.5|10119.5|10124.3|10120.3|10125|10121|10123.5|10119.5|10
1649229540000|2022-04-06 07:19:00|10124|10120|10120.5|10116.5|10124.8|10120.8|10119.5|10115.5|13
1649229550000|2022-04-06 07:19:10|10121|10117|10123.4|10119.4|10124.4|10120.4|10121|10117|8
1649229560000|2022-04-06 07:19:20|10123.9|10119.9|10123.2|10119.2|10125.5|10121.5|10123.2|10119.2|5
1649229580000|2022-04-06 07:19:40|10123.9|10119.9|10123.7|10119.7|10124.7|10120.7|10123|10119|2
1649229590000|2022-04-06 07:19:50|10124.2|10120.2|10121.7|10117.7|10124.2|10120.2|10118.5|10114.5|15
1649229600000|2022-04-06 07:20:00|10121.5|10117.5|10131.2|10127.2|10131.2|10127.2|10120.4|10116.4|18
1649229610000|2022-04-06 07:20:10|10131.5|10127.5|10127.5|10123.5|10131.5|10127.5|10127.3|10123.3|22
1649229620000|2022-04-06 07:20:20|10127.6|10123.6|10126.8|10122.8|10127.6|10123.6|10122.5|10118.5|9
1649229630000|2022-04-06 07:20:30|10126.3|10122.3|10124.3|10120.3|10126.3|10122.3|10123.8|10119.8|5
1649229640000|2022-04-06 07:20:40|10124.5|10120.5|10124.5|10120.5|10124.8|10120.8|10123.5|10119.5|3
1649229650000|2022-04-06 07:20:50|10124.6|10120.6|10119.3|10115.3|10124.6|10120.6|10119.3|10115.3|31
1649229660000|2022-04-06 07:21:00|10119.6|10115.6|10120.8|10116.8|10123.3|10119.3|10119.6|10115.6|19
1649229670000|2022-04-06 07:21:10|10121.3|10117.3|10123.2|10119.2|10123.5|10119.5|10121|10117|5
1649229680000|2022-04-06 07:21:20|10123.7|10119.7|10123.5|10119.5|10124.5|10120.5|10122.5|10118.5|19
1649229690000|2022-04-06 07:21:30|10123.1|10119.1|10120.3|10116.3|10123.1|10119.1|10119.8|10115.8|6
1649229700000|2022-04-06 07:21:40|10119|10115|10115.5|10111.5|10119|10115|10115.5|10111.5|26
1649229710000|2022-04-06 07:21:50|10115|10111|10105.6|10101.6|10115.3|10111.3|10105.1|10101.1|61
1649229720000|2022-04-06 07:22:00|10105.8|10101.8|10110.5|10106.5|10110.5|10106.5|10102.3|10098.3|39
1649229730000|2022-04-06 07:22:10|10109.5|10105.5|10110.1|10106.1|10112.8|10108.8|10108.8|10104.8|38
1649229740000|2022-04-06 07:22:20|10110.6|10106.6|10109.8|10105.8|10111.3|10107.3|10105|10101|18
1649229750000|2022-04-06 07:22:30|10108.3|10104.3|10106|10102|10109.6|10105.6|10104.5|10100.5|16
1649229760000|2022-04-06 07:22:40|10107.5|10103.5|10110.5|10106.5|10111.5|10107.5|10106.8|10102.8|21
1649229770000|2022-04-06 07:22:50|10109.8|10105.8|10111.2|10107.2|10111.4|10107.4|10109.5|10105.5|7
1649229780000|2022-04-06 07:23:00|10111.5|10107.5|10111.2|10107.2|10113|10109|10111.2|10107.2|6
1649229790000|2022-04-06 07:23:10|10111.4|10107.4|10111.2|10107.2|10112.7|10108.7|10109.4|10105.4|5
1649229800000|2022-04-06 07:23:20|10113.3|10109.3|10114.2|10110.2|10114.7|10110.7|10113.3|10109.3|9
1649229810000|2022-04-06 07:23:30|10114.4|10110.4|10118.2|10114.2|10120.1|10116.1|10114.4|10110.4|18
1649229820000|2022-04-06 07:23:40|10118.9|10114.9|10114.7|10110.7|10119.9|10115.9|10114.7|10110.7|26
1649229830000|2022-04-06 07:23:50|10113.7|10109.7|10113.4|10109.4|10115.7|10111.7|10110|10106|15
1649229840000|2022-04-06 07:24:00|10113.7|10109.7|10110.7|10106.7|10115.7|10111.7|10110.7|10106.7|5
1649229850000|2022-04-06 07:24:10|10111.2|10107.2|10111.7|10107.7|10111.7|10107.7|10108.7|10104.7|5
1649229860000|2022-04-06 07:24:20|10113.7|10109.7|10110.7|10106.7|10113.7|10109.7|10110.5|10106.5|11
1649229870000|2022-04-06 07:24:30|10110.5|10106.5|10113.2|10109.2|10113.2|10109.2|10109.7|10105.7|7
1649229880000|2022-04-06 07:24:40|10113.7|10109.7|10113.2|10109.2|10117.2|10113.2|10112.2|10108.2|19
1649229890000|2022-04-06 07:24:50|10114.2|10110.2|10113.9|10109.9|10115.7|10111.7|10113.7|10109.7|8
1649229900000|2022-04-06 07:25:00|10114.2|10110.2|10107.7|10103.7|10114.2|10110.2|10106.7|10102.7|14
1649229910000|2022-04-06 07:25:10|10107.2|10103.2|10105.2|10101.2|10107.2|10103.2|10103.2|10099.2|20
1649229920000|2022-04-06 07:25:20|10105.4|10101.4|10103.5|10099.5|10107|10101.7|10102.5|10098.5|15
1649229930000|2022-04-06 07:25:30|10103.7|10099.7|10105|10101|10105.5|10101.5|10103.7|10099.7|4
1649229940000|2022-04-06 07:25:40|10104.8|10100.8|10105|10101|10107.8|10103.8|10104|10100|10
1649229950000|2022-04-06 07:25:50|10104.7|10100.7|10115|10111|10115|10111|10104|10100|23
1649229960000|2022-04-06 07:26:00|10116.3|10112.3|10119.9|10115.9|10122.9|10118.9|10115.2|10111.2|58
1649229970000|2022-04-06 07:26:10|10120.1|10116.1|10120.9|10116.9|10121.9|10117.9|10119.9|10115.9|5
1649229980000|2022-04-06 07:26:20|10117.8|10113.8|10121.6|10117.6|10121.6|10117.6|10116.4|10112.4|26
1649229990000|2022-04-06 07:26:30|10121.2|10117.2|10121.9|10117.9|10122.6|10118.6|10121.2|10117.2|6
1649230000000|2022-04-06 07:26:40|10122.1|10118.1|10124.6|10120.6|10125.8|10121.8|10122.1|10118.1|17
1649230010000|2022-04-06 07:26:50|10124.8|10120.8|10125.6|10121.6|10126.6|10122.6|10124.6|10120.6|13
1649230020000|2022-04-06 07:27:00|10125.8|10121.8|10130.3|10126.3|10131.8|10127.8|10125.8|10121.8|50
1649230030000|2022-04-06 07:27:10|10130.6|10126.6|10127.9|10123.9|10130.6|10126.6|10125.6|10121.6|16
1649230040000|2022-04-06 07:27:20|10127.6|10123.6|10128.9|10124.9|10129.4|10125.4|10127.4|10123.4|4
1649230050000|2022-04-06 07:27:30|10129.2|10125.2|10128.2|10124.2|10129.2|10125.2|10128.2|10124.2|1
1649230060000|2022-04-06 07:27:40|10127.9|10123.9|10120.9|10116.9|10128.5|10124.5|10120.9|10116.9|11
1649230070000|2022-04-06 07:27:50|10121.1|10117.1|10122.1|10118.1|10122.6|10118.6|10120.9|10116.9|11
1649230080000|2022-04-06 07:28:00|10122.4|10118.4|10121.6|10117.6|10124.1|10120.1|10120.6|10116.6|11
1649230090000|2022-04-06 07:28:10|10121.8|10117.8|10117.8|10113.8|10122.1|10118.1|10117.6|10113.6|9
1649230100000|2022-04-06 07:28:20|10118.4|10114.4|10119.6|10115.6|10119.6|10115.6|10116.6|10112.6|3
1649230110000|2022-04-06 07:28:30|10119.8|10115.8|10122.1|10118.1|10123.6|10119.6|10119.8|10115.8|2
1649230120000|2022-04-06 07:28:40|10121.9|10117.9|10122.2|10118.2|10124.2|10120.2|10121.6|10117.6|10
1649230130000|2022-04-06 07:28:50|10121.7|10117.7|10123.2|10119.2|10123.2|10119.2|10121.2|10117.2|10
1649230140000|2022-04-06 07:29:00|10122.9|10118.9|10121.9|10117.9|10124.4|10120.4|10120.9|10116.9|4
1649230150000|2022-04-06 07:29:10|10122.4|10118.4|10125.8|10121.8|10125.8|10121.8|10122.4|10118.4|20
1649230160000|2022-04-06 07:29:20|10123.9|10119.9|10121.8|10117.8|10124.1|10120.1|10121.8|10117.8|1
1649230170000|2022-04-06 07:29:30|10122.3|10118.3|10122.8|10118.8|10122.8|10118.8|10122.3|10118.3|0
1649230180000|2022-04-06 07:29:40|10122.9|10118.9|10122.6|10118.6|10122.9|10118.9|10122.6|10118.6|0
1649230190000|2022-04-06 07:29:50|10123.6|10119.6|10123.1|10119.1|10123.6|10119.6|10123.1|10119.1|13
1649230200000|2022-04-06 07:30:00|10123.8|10119.8|10128.1|10124.1|10128.1|10124.1|10123.8|10119.8|24
1649230210000|2022-04-06 07:30:10|10128.3|10124.3|10126.3|10122.3|10128.8|10124.8|10126.3|10122.3|6
1649230220000|2022-04-06 07:30:20|10126.1|10122.1|10127.3|10123.3|10128.3|10124.3|10125.3|10121.3|6
1649230230000|2022-04-06 07:30:30|10127.8|10123.8|10129.8|10125.8|10130.1|10126.1|10127.6|10123.6|22
1649230240000|2022-04-06 07:30:40|10130.5|10126.5|10127.6|10123.6|10132.3|10128.3|10127.6|10123.6|29
1649230250000|2022-04-06 07:30:50|10127.1|10123.1|10129.6|10125.6|10130.6|10126.6|10125.6|10121.6|17
1649230260000|2022-04-06 07:31:00|10129.9|10125.9|10126.6|10122.6|10129.9|10125.9|10124.9|10120.9|16
1649230270000|2022-04-06 07:31:10|10126.8|10122.8|10124.6|10120.6|10128.5|10124.5|10123.6|10119.6|13
1649230280000|2022-04-06 07:31:20|10124.9|10120.9|10124.9|10120.9|10126|10122|10122.8|10118.8|39
1649230290000|2022-04-06 07:31:30|10124.7|10120.7|10124.9|10120.9|10124.9|10120.9|10122.4|10118.4|2
1649230300000|2022-04-06 07:31:40|10125|10121|10128.2|10124.2|10128.7|10124.7|10125|10121|6
1649230310000|2022-04-06 07:31:50|10127.7|10123.7|10129.2|10125.2|10129.9|10125.9|10127.7|10123.7|14
1649230320000|2022-04-06 07:32:00|10129|10125|10134.2|10130.2|10137.2|10133.2|10125.7|10121.7|36
1649230330000|2022-04-06 07:32:10|10134.5|10130.5|10133|10129|10136.2|10132.2|10133|10129|29
1649230340000|2022-04-06 07:32:20|10132.2|10128.2|10135|10131|10136.2|10132.2|10132.2|10128.2|24
1649230350000|2022-04-06 07:32:30|10135.2|10131.2|10133.5|10129.5|10136.2|10132.2|10132.5|10128.5|25
1649230360000|2022-04-06 07:32:40|10134|10130|10140.2|10136.2|10140.7|10136.7|10134|10130|42
1649230370000|2022-04-06 07:32:50|10140.7|10136.7|10145.9|10141.9|10147.3|10143.3|10139.2|10135.2|65
1649230380000|2022-04-06 07:33:00|10145.5|10141.5|10151.6|10147.6|10152.1|10148.1|10144.6|10140.6|86
1649230390000|2022-04-06 07:33:10|10151.1|10147.1|10148.6|10144.6|10152.1|10148.1|10147.3|10143.3|60
1649230400000|2022-04-06 07:33:20|10148.1|10144.1|10146.3|10142.3|10149.1|10145.1|10145.8|10141.8|23
1649230410000|2022-04-06 07:33:30|10146.6|10142.6|10148.6|10144.6|10148.6|10144.6|10143.9|10139.9|22
1649230420000|2022-04-06 07:33:40|10150.1|10146.1|10149.1|10145.1|10150.1|10146.1|10145.6|10141.6|33
1649230430000|2022-04-06 07:33:50|10148.9|10144.9|10146.6|10142.6|10148.9|10144.9|10146.6|10142.6|9
1649230440000|2022-04-06 07:34:00|10145.3|10141.3|10142.1|10138.1|10145.8|10141.8|10142.1|10138.1|15
1649230450000|2022-04-06 07:34:10|10141.9|10137.9|10136.9|10132.9|10141.9|10137.9|10134.6|10130.6|23
1649230460000|2022-04-06 07:34:20|10136.4|10132.4|10157.3|10153.3|10158.3|10154.3|10136.4|10132.4|349
1649230470000|2022-04-06 07:34:30|10157|10153|10163.3|10159.3|10168.3|10164.3|10155.5|10151.5|140
1649230480000|2022-04-06 07:34:40|10163.5|10159.5|10161.5|10157.5|10164|10160|10160.5|10156.5|31
1649230490000|2022-04-06 07:34:50|10162|10158|10173|10169|10173.4|10169.4|10160.8|10156.8|168
1649230500000|2022-04-06 07:35:00|10171.3|10167.3|10179.7|10175.7|10184.4|10178.5|10170|10166|456
1649230510000|2022-04-06 07:35:10|10179.3|10175.3|10175.9|10171.9|10179.9|10175.9|10175.9|10171.9|31
1649230520000|2022-04-06 07:35:20|10176.1|10172.1|10171.4|10167.4|10177.4|10173.4|10169.9|10165.9|56
1649230530000|2022-04-06 07:35:30|10171.7|10167.7|10167.8|10163.8|10171.7|10167.7|10166|10162|71
1649230540000|2022-04-06 07:35:40|10167.5|10163.5|10166.2|10162.2|10170.2|10166.2|10166.2|10162.2|30
1649230550000|2022-04-06 07:35:50|10166.4|10162.4|10166.7|10162.7|10167|10163|10162|10158|34
1649230560000|2022-04-06 07:36:00|10167.1|10163.1|10165.7|10161.7|10169.3|10165.3|10162.2|10158.2|20
1649230570000|2022-04-06 07:36:10|10165.5|10161.5|10163.1|10159.1|10166.4|10162.4|10161.9|10157.9|25
1649230580000|2022-04-06 07:36:20|10162.9|10158.9|10170.1|10166.1|10170.1|10166.1|10161.6|10157.6|30
1649230590000|2022-04-06 07:36:30|10169.6|10165.6|10172.6|10168.6|10173.3|10169.3|10169.1|10165.1|39
1649230600000|2022-04-06 07:36:40|10172.8|10168.8|10170.2|10166.2|10174.4|10170.4|10169.7|10165.7|19
1649230610000|2022-04-06 07:36:50|10170.4|10166.4|10161.9|10157.9|10170.4|10166.4|10160.5|10156.5|42
1649230620000|2022-04-06 07:37:00|10162.5|10158.5|10166.7|10162.7|10168|10164|10162.5|10158.5|25
1649230630000|2022-04-06 07:37:10|10166.5|10162.5|10169.4|10165.4|10169.7|10165.7|10164.2|10160.2|24
1649230640000|2022-04-06 07:37:20|10170.3|10166.3|10168.7|10164.7|10172.7|10168.7|10167.7|10163.7|13
1649230650000|2022-04-06 07:37:30|10168.9|10164.9|10175.4|10171.4|10176.4|10172.4|10168.2|10164.2|26
1649230660000|2022-04-06 07:37:40|10175.2|10171.2|10175.9|10171.9|10177.4|10173.4|10174.9|10170.9|32
1649230670000|2022-04-06 07:37:50|10175.7|10171.7|10170.4|10166.4|10175.9|10171.9|10169.7|10165.5|22
1649230680000|2022-04-06 07:38:00|10171|10167|10170.4|10166.4|10174.9|10170.9|10168.9|10164.9|6
1649230690000|2022-04-06 07:38:10|10170.6|10166.6|10168.9|10164.9|10170.9|10166.9|10168.4|10164.4|16
1649230700000|2022-04-06 07:38:20|10168.4|10164.4|10165.4|10161.4|10168.4|10164.4|10163.2|10159.2|26
1649230710000|2022-04-06 07:38:30|10165|10161|10171.4|10167.4|10174.4|10170.4|10163.9|10159.9|26
1649230720000|2022-04-06 07:38:40|10171|10167|10170.9|10166.9|10171|10167|10169.7|10165.7|2
1649230730000|2022-04-06 07:38:50|10171.4|10167.4|10172.2|10168.2|10174.9|10170.9|10171.4|10167.4|12
1649230740000|2022-04-06 07:39:00|10171.9|10167.9|10175.9|10171.9|10176.9|10172.9|10171.9|10167.9|22
1649230750000|2022-04-06 07:39:10|10174.7|10170.7|10175.9|10171.9|10176.4|10172.4|10173.9|10169.9|14
1649230760000|2022-04-06 07:39:20|10176.1|10172.1|10173.6|10169.6|10176.4|10172.4|10172.1|10168.1|16
1649230770000|2022-04-06 07:39:30|10173.4|10169.4|10174.6|10170.6|10175.9|10171.9|10172.9|10168.9|5
1649230780000|2022-04-06 07:39:40|10179.8|10175.8|10176.1|10172.1|10180.9|10176.9|10175.8|10171.8|42
1649230790000|2022-04-06 07:39:50|10175.9|10171.9|10174.7|10170.7|10178.1|10174.1|10174.7|10170.7|7
1649230800000|2022-04-06 07:40:00|10174.9|10170.9|10171.6|10167.6|10175.1|10171.1|10169.1|10165.1|29
1649230810000|2022-04-06 07:40:10|10171.8|10167.8|10171.2|10167.2|10173.6|10169.6|10171.2|10167.2|7
1649230820000|2022-04-06 07:40:20|10170.9|10166.9|10177.9|10173.9|10178.4|10174.4|10170.9|10166.9|25
1649230830000|2022-04-06 07:40:30|10177.5|10173.5|10176.7|10172.7|10177.9|10173.9|10176.2|10172.2|10
1649230840000|2022-04-06 07:40:40|10176.4|10172.4|10176.9|10172.9|10177.1|10173.1|10175.2|10171.2|21
1649230850000|2022-04-06 07:40:50|10179.9|10175.9|10183.9|10179.9|10183.9|10179.9|10179.9|10175.9|32
1649230860000|2022-04-06 07:41:00|10184.4|10180.4|10184.9|10180.9|10187.9|10183.9|10184.4|10180.4|59
1649230870000|2022-04-06 07:41:10|10184.4|10180.4|10181.7|10177.7|10184.4|10180.4|10181.7|10177.7|14
1649230880000|2022-04-06 07:41:20|10180.9|10176.9|10183.9|10179.9|10183.9|10179.9|10179.9|10175.9|14
1649230890000|2022-04-06 07:41:30|10183.3|10179.3|10183.9|10179.9|10183.9|10179.9|10181.4|10177.4|20
1649230900000|2022-04-06 07:41:40|10184.1|10180.1|10198.5|10194.5|10201|10197|10184.1|10180.1|153
1649230910000|2022-04-06 07:41:50|10198.2|10194.2|10199.2|10195.2|10201.9|10197.9|10197.9|10193.9|32
1649230920000|2022-04-06 07:42:00|10198.9|10194.9|10203.9|10199.9|10204.1|10200.1|10197.9|10193.9|52
1649230930000|2022-04-06 07:42:10|10203.7|10199.7|10200.9|10196.9|10203.7|10199.7|10199.1|10195.1|45
1649230940000|2022-04-06 07:42:20|10200.6|10196.6|10199.6|10195.6|10201.4|10197.4|10199.1|10195.1|21
1649230950000|2022-04-06 07:42:30|10199.8|10195.8|10199.9|10195.9|10202.2|10198.2|10199.3|10195.3|51
1649230960000|2022-04-06 07:42:40|10199.1|10195.1|10205.1|10201.1|10205.6|10201.6|10199.1|10195.1|43
1649230970000|2022-04-06 07:42:50|10205.3|10201.3|10211.6|10207.6|10213.3|10209.3|10205.3|10201.3|63
1649230980000|2022-04-06 07:43:00|10212.1|10208.1|10213.8|10209.8|10214|10210|10209.6|10205.6|37
1649230990000|2022-04-06 07:43:10|10212.8|10208.8|10208.4|10204.4|10212.8|10208.8|10207.6|10203.6|27
1649231000000|2022-04-06 07:43:20|10211.1|10207.1|10207.1|10203.1|10211.1|10207.1|10206.9|10202.9|42
1649231010000|2022-04-06 07:43:30|10207.4|10203.4|10207.4|10203.4|10209.2|10205.2|10206.4|10202.4|25
1649231020000|2022-04-06 07:43:40|10206.9|10202.9|10210.4|10206.4|10213.4|10209.4|10204.9|10200.9|32
1649231030000|2022-04-06 07:43:50|10210.5|10206.5|10207.9|10203.9|10210.5|10206.5|10207.4|10203.4|6
1649231040000|2022-04-06 07:44:00|10208.1|10204.1|10208.9|10204.9|10210.1|10206.1|10208.1|10204.1|18
1649231050000|2022-04-06 07:44:10|10207|10203|10203.9|10199.9|10207|10203|10203.9|10199.9|37
1649231060000|2022-04-06 07:44:20|10203.7|10199.7|10205.9|10201.9|10207.4|10203.4|10203.4|10199.4|19
1649231070000|2022-04-06 07:44:30|10205.5|10201.5|10205.9|10201.9|10206.4|10202.4|10204.9|10200.9|7
1649231080000|2022-04-06 07:44:40|10205.7|10201.7|10203.4|10199.4|10205.7|10201.7|10202.4|10198.4|11
1649231090000|2022-04-06 07:44:50|10203.9|10199.9|10203.4|10199.4|10206.9|10202.9|10202.9|10198.9|12
1649231100000|2022-04-06 07:45:00|10203.9|10199.9|10207.4|10203.4|10208.2|10204.2|10203.9|10199.9|19
1649231110000|2022-04-06 07:45:10|10206.9|10202.9|10203.2|10199.2|10206.9|10202.9|10203.2|10199.2|15
1649231120000|2022-04-06 07:45:20|10204.2|10200.2|10206.7|10202.7|10207.9|10203.9|10204.2|10200.2|23
1649231130000|2022-04-06 07:45:30|10206.4|10202.4|10207.9|10203.9|10212.4|10208.4|10205.7|10201.7|45
1649231140000|2022-04-06 07:45:40|10208.9|10204.9|10204.9|10200.9|10209.4|10205.4|10204.9|10200.9|30
1649231150000|2022-04-06 07:45:50|10202.1|10198.1|10204.6|10200.6|10206.4|10202.4|10202.1|10198.1|27
1649231160000|2022-04-06 07:46:00|10204.4|10200.4|10211.4|10207.4|10212.6|10208.6|10204.4|10200.4|28
1649231170000|2022-04-06 07:46:10|10211.1|10207.1|10211.4|10207.4|10213.4|10209.4|10209.4|10205.4|78
1649231180000|2022-04-06 07:46:20|10211.9|10207.9|10209.9|10205.9|10212.4|10208.4|10209.9|10205.9|5
1649231190000|2022-04-06 07:46:30|10210.9|10206.9|10206.9|10202.9|10210.9|10206.9|10206.9|10202.9|40
1649231200000|2022-04-06 07:46:40|10206.3|10202.3|10202.4|10198.4|10206.9|10202.9|10201.5|10197.5|27
1649231210000|2022-04-06 07:46:50|10202.9|10198.9|10203.9|10199.9|10203.9|10199.9|10199.4|10195.4|19
1649231220000|2022-04-06 07:47:00|10204.8|10200.8|10205.4|10201.4|10205.9|10201.9|10202.2|10198.2|19
1649231230000|2022-04-06 07:47:10|10206.5|10202.5|10214.4|10210.4|10214.9|10210.9|10206.5|10202.5|68
1649231240000|2022-04-06 07:47:20|10215|10211|10220.4|10216.4|10224.2|10220.2|10213.4|10209.4|153
1649231250000|2022-04-06 07:47:30|10219.9|10215.9|10215.9|10211.9|10222.1|10218.1|10215.9|10211.9|28
1649231260000|2022-04-06 07:47:40|10215.7|10211.7|10211.7|10207.7|10216.4|10212.4|10211.2|10207.2|11
1649231270000|2022-04-06 07:47:50|10212.1|10208.1|10212.4|10208.4|10212.9|10208.9|10210.4|10206.4|22
1649231280000|2022-04-06 07:48:00|10210.9|10206.9|10211.4|10207.4|10211.9|10207.9|10210.7|10206.7|15
1649231290000|2022-04-06 07:48:10|10210.9|10206.9|10212.9|10208.9|10216.2|10212.2|10210.9|10206.9|17
1649231300000|2022-04-06 07:48:20|10212.2|10208.2|10211.2|10207.2|10212.2|10208.2|10209.7|10205.7|17
1649231310000|2022-04-06 07:48:30|10210.9|10206.9|10206.2|10202.2|10210.9|10206.9|10206.2|10202.2|21
1649231320000|2022-04-06 07:48:40|10207.7|10203.7|10209.9|10205.9|10209.9|10205.9|10206.9|10202.9|17
1649231330000|2022-04-06 07:48:50|10210.4|10206.4|10205.2|10201.2|10213.6|10209.6|10203.7|10199.7|47
1649231340000|2022-04-06 07:49:00|10204.9|10200.9|10207.2|10203.2|10207.9|10203.9|10204.7|10200.7|34
1649231350000|2022-04-06 07:49:10|10206.3|10202.3|10203.7|10199.7|10206.4|10202.4|10202.2|10198.2|16
1649231360000|2022-04-06 07:49:20|10203.2|10199.2|10199.4|10195.4|10203.7|10199.7|10198.9|10194.9|54
1649231370000|2022-04-06 07:49:30|10199.2|10195.2|10205.6|10201.6|10205.9|10201.9|10198.9|10194.9|21
1649231380000|2022-04-06 07:49:40|10205.4|10201.4|10198.4|10194.4|10205.4|10201.4|10198.4|10194.4|44
1649231390000|2022-04-06 07:49:50|10198.9|10194.9|10200.4|10196.4|10201.4|10197.4|10198.9|10194.9|9
1649231400000|2022-04-06 07:50:00|10200.6|10196.6|10197.4|10193.4|10201.4|10197.4|10197.4|10193.4|20
1649231410000|2022-04-06 07:50:10|10197.9|10193.9|10198.9|10194.9|10199.7|10195.7|10196.9|10192.9|29
1649231420000|2022-04-06 07:50:20|10198.7|10194.7|10198.4|10194.4|10199.4|10195.4|10198.4|10194.4|1
1649231430000|2022-04-06 07:50:30|10198.9|10194.9|10198.4|10194.4|10199|10195|10197.7|10193.7|10
1649231440000|2022-04-06 07:50:40|10197.9|10193.9|10196.4|10192.4|10200.9|10196.9|10196.4|10192.4|39
1649231450000|2022-04-06 07:50:50|10195.3|10191.3|10197.4|10193.4|10197.4|10193.4|10194.2|10190.2|36
1649231460000|2022-04-06 07:51:00|10197.6|10193.6|10194.7|10190.7|10200.6|10196.6|10194.7|10190.7|21
1649231470000|2022-04-06 07:51:10|10195|10191|10195.9|10191.9|10198.9|10194.9|10195|10191|15
1649231480000|2022-04-06 07:51:20|10197.4|10193.4|10202.9|10198.9|10203.4|10199.4|10197.4|10193.4|43
1649231490000|2022-04-06 07:51:30|10203.4|10199.4|10202.9|10198.9|10204.1|10200.1|10202.1|10198.1|19
1649231500000|2022-04-06 07:51:40|10203.4|10199.4|10207.4|10203.4|10208.4|10204.4|10203.4|10199.4|10
1649231510000|2022-04-06 07:51:50|10206.9|10202.9|10203.6|10199.6|10206.9|10202.9|10201.9|10197.9|28
1649231520000|2022-04-06 07:52:00|10203.9|10199.9|10203.9|10199.9|10206.9|10202.9|10203.9|10199.9|28
1649231530000|2022-04-06 07:52:10|10204.1|10200.1|10204.1|10200.1|10205.9|10201.9|10201.9|10197.9|13
1649231540000|2022-04-06 07:52:20|10204.4|10200.4|10197.7|10193.7|10204.4|10200.4|10197.1|10193.1|21
1649231550000|2022-04-06 07:52:30|10197.4|10193.4|10196.9|10192.9|10198.5|10194.5|10195.9|10191.9|20
1649231560000|2022-04-06 07:52:40|10197.7|10193.7|10197.9|10193.9|10198.9|10194.9|10196.9|10192.9|9
1649231570000|2022-04-06 07:52:50|10197.4|10193.4|10196.4|10192.4|10197.9|10193.9|10196.4|10192.4|2
1649231580000|2022-04-06 07:53:00|10196.8|10192.8|10186.1|10182.1|10196.8|10192.8|10184.4|10180.4|124
1649231590000|2022-04-06 07:53:10|10186.4|10182.4|10183.4|10179.4|10186.6|10182.6|10179.9|10175.9|89
1649231600000|2022-04-06 07:53:20|10182.9|10178.9|10186.1|10182.1|10186.1|10182.1|10182.9|10178.9|36
1649231610000|2022-04-06 07:53:30|10185.6|10181.6|10185.4|10181.4|10186.1|10182.1|10183.6|10179.6|11
1649231620000|2022-04-06 07:53:40|10184.4|10180.4|10183.4|10179.4|10184.5|10180.5|10182.1|10178.1|17
1649231630000|2022-04-06 07:53:50|10183.9|10179.9|10188.9|10184.9|10189.4|10185.4|10183.6|10179.6|24
1649231640000|2022-04-06 07:54:00|10189.3|10185.3|10198.4|10194.4|10198.9|10194.9|10189.3|10185.3|44
1649231650000|2022-04-06 07:54:10|10197.9|10193.9|10198.4|10194.4|10202.4|10198.4|10197.9|10193.9|32
1649231660000|2022-04-06 07:54:20|10198.1|10194.1|10197.6|10193.6|10198.9|10194.9|10195.4|10191.4|29
1649231670000|2022-04-06 07:54:30|10197.9|10193.9|10198.9|10194.9|10199.4|10195.4|10197.9|10193.9|5
1649231680000|2022-04-06 07:54:40|10198.6|10194.6|10200.4|10196.4|10201.4|10197.4|10195.1|10191.1|13
1649231690000|2022-04-06 07:54:50|10201.4|10197.4|10196.9|10192.9|10201.4|10197.4|10196.9|10192.9|4
1649231700000|2022-04-06 07:55:00|10197.1|10193.1|10193.6|10189.6|10197.4|10193.4|10193.6|10189.6|8
1649231710000|2022-04-06 07:55:10|10193.4|10189.4|10188.4|10184.4|10193.4|10189.4|10187.6|10183.6|17
1649231720000|2022-04-06 07:55:20|10188.8|10184.8|10187.9|10183.9|10190.8|10186.8|10185.9|10181.9|38
1649231730000|2022-04-06 07:55:30|10189|10185|10183.4|10179.4|10190.6|10186.6|10182.9|10178.9|16
1649231740000|2022-04-06 07:55:40|10182.4|10178.4|10179.9|10175.9|10182.4|10178.4|10179.4|10175.4|16
1649231750000|2022-04-06 07:55:50|10180.1|10176.1|10183.1|10179.1|10183.1|10179.1|10178.2|10174.2|28
1649231760000|2022-04-06 07:56:00|10184.4|10180.4|10184.8|10180.8|10186.1|10182.1|10183.7|10179.7|15
1649231770000|2022-04-06 07:56:10|10185.4|10181.4|10186.4|10182.4|10186.4|10182.4|10185.3|10181.3|7
1649231780000|2022-04-06 07:56:20|10185.9|10181.9|10187.1|10183.1|10187.7|10183.7|10185.4|10181.4|4
1649231790000|2022-04-06 07:56:30|10186.8|10182.8|10184.1|10180.1|10186.8|10182.8|10184.1|10180.1|7
1649231800000|2022-04-06 07:56:40|10183.1|10179.1|10187.9|10183.9|10188.8|10184.8|10183.1|10179.1|29
1649231810000|2022-04-06 07:56:50|10187.4|10183.4|10194.8|10190.8|10195.3|10191.3|10187.1|10183.1|41
1649231820000|2022-04-06 07:57:00|10194.6|10190.6|10195.3|10191.3|10198.1|10194.1|10192.8|10188.8|29
1649231830000|2022-04-06 07:57:10|10193.8|10189.8|10196.4|10192.4|10196.4|10192.4|10193.8|10189.8|8
1649231840000|2022-04-06 07:57:20|10196.7|10192.7|10197.8|10193.8|10197.8|10193.8|10194.9|10190.9|11
1649231850000|2022-04-06 07:57:30|10197.6|10193.6|10201.6|10197.6|10204.6|10200.6|10197.6|10193.6|46
1649231860000|2022-04-06 07:57:40|10201.1|10197.1|10201.3|10197.3|10203.8|10199.8|10200.1|10196.1|16
1649231870000|2022-04-06 07:57:50|10200.8|10196.8|10200.8|10196.8|10203.3|10199.3|10200.6|10196.6|36
1649231880000|2022-04-06 07:58:00|10201.3|10197.3|10200.6|10196.6|10203.3|10199.3|10200.6|10196.6|10
1649231890000|2022-04-06 07:58:10|10200.2|10196.2|10202.8|10198.8|10202.8|10198.8|10200.1|10196.1|7
1649231900000|2022-04-06 07:58:20|10200.1|10196.1|10199.6|10195.6|10200.8|10196.8|10197.6|10193.6|28
1649231910000|2022-04-06 07:58:30|10199.4|10195.4|10200.3|10196.3|10200.3|10196.3|10198.6|10194.6|4
1649231920000|2022-04-06 07:58:40|10198.6|10194.6|10203.4|10199.4|10206.3|10202.3|10196.6|10192.6|34
1649231930000|2022-04-06 07:58:50|10203.5|10199.5|10205.8|10201.8|10206.8|10202.8|10203.5|10199.5|7
1649231940000|2022-04-06 07:59:00|10205.6|10201.6|10206.3|10202.3|10208.8|10204.8|10205.6|10201.6|20
1649231950000|2022-04-06 07:59:10|10205.8|10201.8|10205.6|10201.6|10205.8|10201.8|10201.6|10197.6|19
1649231960000|2022-04-06 07:59:20|10205.3|10201.3|10205.3|10201.3|10208.9|10204.9|10205.1|10201.1|40
1649231970000|2022-04-06 07:59:30|10204.4|10200.4|10204.8|10200.8|10205.3|10201.3|10199.7|10195.7|18
1649231980000|2022-04-06 07:59:40|10205.7|10201.7|10207.3|10203.3|10208.6|10204.6|10204.6|10200.6|22
1649231990000|2022-04-06 07:59:50|10207.1|10203.1|10206.8|10202.8|10207.6|10203.6|10203.3|10199.3|22
1649232000000|2022-04-06 08:00:00|10209.7|10205.7|10221.8|10217.8|10222.8|10218.8|10209.7|10205.7|132
1649232010000|2022-04-06 08:00:10|10222.1|10218.1|10226.6|10222.6|10227.3|10223.3|10222.1|10218.1|64
1649232020000|2022-04-06 08:00:20|10227|10223|10224.6|10220.6|10228.3|10224.3|10223.6|10219.6|61
1649232030000|2022-04-06 08:00:30|10224.3|10220.3|10223|10219|10226.3|10222.3|10220.3|10216.3|41
1649232040000|2022-04-06 08:00:40|10223.3|10219.3|10226.8|10222.8|10228.3|10224.3|10223.3|10219.3|14
1649232050000|2022-04-06 08:00:50|10228.3|10224.3|10227.3|10223.3|10229.5|10225.5|10224.8|10220.8|63
1649232060000|2022-04-06 08:01:00|10227.9|10223.9|10230.5|10226.5|10231.8|10227.8|10227.8|10223.8|43
1649232070000|2022-04-06 08:01:10|10229|10225|10225.3|10221.3|10229.3|10225.3|10225.3|10221.3|25
1649232080000|2022-04-06 08:01:20|10226.8|10222.8|10227.8|10223.8|10228.2|10224.2|10225.8|10221.8|16
1649232090000|2022-04-06 08:01:30|10228.3|10224.3|10228.3|10224.3|10231.5|10227.5|10227.8|10223.8|31
1649232100000|2022-04-06 08:01:40|10228.8|10224.8|10229.3|10225.3|10230.3|10226.3|10228.3|10224.3|15
1649232110000|2022-04-06 08:01:50|10229|10225|10224.8|10220.8|10229.2|10225.2|10223.3|10219.3|31
1649232120000|2022-04-06 08:02:00|10224.3|10220.3|10220|10216|10224.8|10220.8|10220|10215.6|38
1649232130000|2022-04-06 08:02:10|10219.8|10215.8|10215.3|10211.3|10220|10216|10213.3|10209.3|40
1649232140000|2022-04-06 08:02:20|10215.7|10211.7|10223.3|10219.3|10225.8|10221.8|10215.7|10211.7|38
1649232150000|2022-04-06 08:02:30|10222.8|10218.8|10220|10216|10222.8|10218.8|10220|10216|18
1649232160000|2022-04-06 08:02:40|10220.3|10216.3|10220.8|10216.8|10221.3|10217.3|10219.8|10215.8|5
1649232170000|2022-04-06 08:02:50|10220.4|10216.4|10223.3|10219.3|10224.3|10220.3|10217.6|10213.6|29
1649232180000|2022-04-06 08:03:00|10224.3|10220.3|10224.8|10220.8|10224.8|10220.8|10224.2|10220.2|18
1649232190000|2022-04-06 08:03:10|10224.5|10220.5|10219.8|10215.8|10225.8|10221.8|10219.6|10215.6|38
1649232200000|2022-04-06 08:03:20|10218.8|10214.8|10227|10223|10228|10224|10218.8|10214.8|43
1649232210000|2022-04-06 08:03:30|10227.3|10223.3|10234.8|10230.8|10235.5|10231.5|10227.3|10223.3|65
1649232220000|2022-04-06 08:03:40|10235|10231|10232.8|10228.8|10237.3|10233.3|10232.5|10228.5|47
1649232230000|2022-04-06 08:03:50|10230.6|10226.6|10227.8|10223.8|10232|10228|10226.8|10222.3|34
1649232240000|2022-04-06 08:04:00|10228.3|10224.3|10227.3|10223.3|10229.3|10225.3|10226.8|10222.8|11
1649232250000|2022-04-06 08:04:10|10226.8|10222.8|10229.8|10225.8|10230.8|10226.8|10226.8|10222.8|29
1649232260000|2022-04-06 08:04:20|10230|10226|10233.7|10229.7|10235.2|10231.2|10229.3|10225.3|170
1649232270000|2022-04-06 08:04:30|10233.9|10229.9|10231.9|10227.9|10234.2|10230.2|10231.7|10227.7|4
1649232280000|2022-04-06 08:04:40|10231.5|10227.5|10231.6|10227.6|10234.4|10230.4|10230.3|10226.3|38
1649232290000|2022-04-06 08:04:50|10232.2|10228.2|10233.2|10229.2|10234.7|10230.7|10232.2|10228.2|16
1649232300000|2022-04-06 08:05:00|10233.7|10229.7|10228.9|10224.9|10233.7|10229.7|10228.7|10224.7|14
1649232310000|2022-04-06 08:05:10|10229.4|10225.4|10227.9|10223.9|10231.4|10227.4|10226.7|10222.7|19
1649232320000|2022-04-06 08:05:20|10227.7|10223.7|10225.9|10221.9|10228.4|10224.4|10225|10221|18
1649232330000|2022-04-06 08:05:30|10226.1|10222.1|10227.4|10223.4|10228.4|10224.4|10225.2|10221.2|22
1649232340000|2022-04-06 08:05:40|10227.2|10223.2|10224.9|10220.9|10227.4|10223.4|10223.4|10219.4|8
1649232350000|2022-04-06 08:05:50|10225.4|10221.4|10224.1|10220.1|10226.4|10222.4|10223.9|10219.9|3
1649232360000|2022-04-06 08:06:00|10224.4|10220.4|10227.4|10223.4|10227.4|10223.4|10223.9|10219.9|14
1649232370000|2022-04-06 08:06:10|10228.1|10224.1|10224.9|10220.9|10230.1|10226.1|10224.4|10220.4|71
1649232380000|2022-04-06 08:06:20|10224.4|10220.4|10227.4|10223.4|10227.4|10223.4|10224.2|10220.2|6
1649232390000|2022-04-06 08:06:30|10225.8|10221.8|10224.2|10220.2|10225.8|10221.8|10222.9|10218.9|8
1649232400000|2022-04-06 08:06:40|10224.7|10220.7|10228.2|10224.2|10229.6|10225.6|10224.7|10220.7|17
1649232410000|2022-04-06 08:06:50|10227.9|10223.9|10228.9|10224.9|10228.9|10224.9|10226.2|10222.2|21
1649232420000|2022-04-06 08:07:00|10228.6|10224.6|10230.6|10226.6|10230.6|10226.6|10228.6|10224.6|6
1649232430000|2022-04-06 08:07:10|10228.7|10224.7|10239.1|10235.1|10243.4|10239.4|10226.2|10222.2|79
1649232440000|2022-04-06 08:07:20|10239.6|10235.6|10236.1|10232.1|10239.6|10235.6|10236.1|10232.1|28
1649232450000|2022-04-06 08:07:30|10235.9|10231.9|10233.1|10229.1|10235.9|10231.9|10232.9|10228.9|29
1649232460000|2022-04-06 08:07:40|10236.1|10232.1|10235.1|10231.1|10239.1|10235.1|10234.2|10230.2|26
1649232470000|2022-04-06 08:07:50|10234.9|10230.9|10237.6|10233.6|10239.6|10235.6|10234.1|10230.1|31
1649232480000|2022-04-06 08:08:00|10236.1|10232.1|10241.6|10237.6|10241.6|10237.6|10236.1|10232.1|38
1649232490000|2022-04-06 08:08:10|10241.1|10237.1|10241.7|10237.7|10242|10238|10237.9|10233.9|23
1649232500000|2022-04-06 08:08:20|10241.5|10237.5|10236.2|10232.2|10241.9|10237.9|10236.2|10232.2|9
1649232510000|2022-04-06 08:08:30|10236.4|10232.4|10240.3|10236.3|10241.1|10237.1|10236.4|10232.4|23
1649232520000|2022-04-06 08:08:40|10240.6|10236.6|10244.1|10240.1|10244.1|10240.1|10239.1|10235.1|42
1649232530000|2022-04-06 08:08:50|10244.3|10240.3|10244.3|10240.3|10244.6|10240.6|10242.6|10238.6|16
1649232540000|2022-04-06 08:09:00|10248.2|10244.2|10251.1|10247.1|10256|10252|10248.2|10244.2|229
1649232550000|2022-04-06 08:09:10|10252.1|10248.1|10250|10246|10253.6|10249.6|10250|10246|35
1649232560000|2022-04-06 08:09:20|10249.1|10245.1|10245.1|10241.1|10249.1|10245.1|10244.3|10240.3|20
1649232570000|2022-04-06 08:09:30|10246.5|10242.5|10242.1|10238.1|10247.7|10243.7|10242.1|10238.1|38
1649232580000|2022-04-06 08:09:40|10241.6|10237.6|10239.6|10235.6|10242.1|10238.1|10239.6|10235.6|15
1649232590000|2022-04-06 08:09:50|10239.8|10235.8|10241.9|10237.9|10243.4|10239.4|10236.7|10232.7|62
1649232600000|2022-04-06 08:10:00|10242.4|10238.4|10238.6|10234.6|10243.4|10239.4|10237.7|10233.7|11
1649232610000|2022-04-06 08:10:10|10237.7|10233.7|10242.9|10238.9|10242.9|10238.9|10237.2|10233.2|10
1649232620000|2022-04-06 08:10:20|10243.1|10239.1|10237.4|10233.4|10243.4|10239.4|10237.4|10233.4|4
1649232630000|2022-04-06 08:10:30|10237.6|10233.6|10239.2|10235.2|10239.6|10235.6|10236.1|10232.1|45
1649232640000|2022-04-06 08:10:40|10239.4|10235.4|10240.7|10236.7|10242.9|10238.9|10239.2|10235.2|15
1649232650000|2022-04-06 08:10:50|10241.3|10237.3|10239.7|10235.7|10243.2|10239.2|10239.2|10235.2|8
1649232660000|2022-04-06 08:11:00|10239.2|10235.2|10249.2|10245.2|10249.5|10245.5|10238.7|10234.7|30
1649232670000|2022-04-06 08:11:10|10249.9|10245.9|10246.7|10242.7|10250.2|10246.2|10245.4|10241.4|12
1649232680000|2022-04-06 08:11:20|10247|10243|10241.5|10237.5|10247|10243|10240.2|10236.2|18
1649232690000|2022-04-06 08:11:30|10241.2|10237.2|10238.7|10234.7|10242.7|10238.7|10237.5|10233.5|21
1649232700000|2022-04-06 08:11:40|10236.7|10232.7|10240.5|10236.5|10240.5|10236.5|10235.7|10231.7|13
1649232710000|2022-04-06 08:11:50|10240|10236|10237.9|10233.9|10240|10236|10237.4|10233.4|4
1649232720000|2022-04-06 08:12:00|10238.3|10234.3|10237.6|10233.6|10240.1|10236.1|10236.7|10232.7|23
1649232730000|2022-04-06 08:12:10|10237.9|10233.9|10237.9|10233.9|10238.7|10234.7|10236.4|10232.4|8
1649232740000|2022-04-06 08:12:20|10237.7|10233.7|10235.4|10231.4|10237.9|10233.9|10234.9|10230.9|17
1649232750000|2022-04-06 08:12:30|10236.9|10232.9|10233.2|10229.2|10237.9|10233.9|10231.9|10227.9|27
1649232760000|2022-04-06 08:12:40|10232.9|10228.9|10231.2|10227.2|10233.7|10229.7|10230|10226|60
1649232770000|2022-04-06 08:12:50|10231.4|10227.4|10231.4|10227.4|10232.7|10228.7|10230.2|10226.2|24
1649232780000|2022-04-06 08:13:00|10231.9|10227.9|10235.7|10231.7|10236.7|10232.7|10231.2|10227.2|23
1649232790000|2022-04-06 08:13:10|10236.2|10232.2|10240.2|10236.2|10242.7|10238.7|10236.2|10232.2|19
1649232800000|2022-04-06 08:13:20|10239.4|10235.4|10237.7|10233.7|10241.4|10237.4|10237.4|10233.4|19
1649232810000|2022-04-06 08:13:30|10237.9|10233.9|10243.7|10239.7|10244.7|10240.7|10237.9|10233.9|18
1649232820000|2022-04-06 08:13:40|10243.9|10239.9|10244.9|10240.9|10247.4|10243.4|10243.9|10239.9|45
1649232830000|2022-04-06 08:13:50|10244.4|10240.4|10239.2|10235.2|10244.4|10240.4|10238.8|10234.8|32
1649232840000|2022-04-06 08:14:00|10237.9|10233.9|10237.7|10233.7|10238.2|10234.2|10236.2|10232.2|13
1649232850000|2022-04-06 08:14:10|10238.9|10234.9|10234.7|10230.7|10239.4|10235.4|10233.7|10229.7|16
1649232860000|2022-04-06 08:14:20|10235.2|10231.2|10232|10228|10235.9|10231.9|10230.9|10226.9|35
1649232870000|2022-04-06 08:14:30|10231.9|10227.9|10233.4|10229.4|10233.9|10229.9|10231.2|10227.2|11
1649232880000|2022-04-06 08:14:40|10232.9|10228.9|10232.9|10228.9|10233.4|10229.4|10231.4|10227.4|10
1649232890000|2022-04-06 08:14:50|10232.4|10228.4|10233.7|10229.7|10234.4|10230.4|10231.2|10227.2|26
1649232900000|2022-04-06 08:15:00|10233.9|10229.9|10232.4|10228.4|10235.4|10231.4|10232.1|10228.1|15
1649232910000|2022-04-06 08:15:10|10232.2|10228.2|10229.7|10225.7|10232.2|10228.2|10226.9|10222.9|73
1649232920000|2022-04-06 08:15:20|10229.9|10225.9|10233.8|10229.8|10234.7|10230.7|10229.2|10225.2|49
1649232930000|2022-04-06 08:15:30|10232.9|10228.9|10232.4|10228.4|10234.7|10230.7|10231.2|10227.2|16
1649232940000|2022-04-06 08:15:40|10231.5|10227.5|10230.9|10226.9|10232.4|10228.4|10228.7|10224.7|15
1649232950000|2022-04-06 08:15:50|10230.5|10226.5|10230.9|10226.9|10230.9|10226.9|10229.9|10225.9|13
1649232960000|2022-04-06 08:16:00|10231.8|10227.8|10233.2|10229.2|10234.7|10230.7|10231.8|10227.8|7
1649232970000|2022-04-06 08:16:10|10233.7|10229.7|10232.7|10228.7|10237.2|10233.2|10230.7|10226.7|31
1649232980000|2022-04-06 08:16:20|10231.7|10227.7|10230.2|10226.2|10234.2|10230.2|10229.9|10225.9|19
1649232990000|2022-04-06 08:16:30|10229.7|10225.7|10229|10225|10230.2|10226.2|10226.4|10222.4|44
1649233000000|2022-04-06 08:16:40|10228.7|10224.7|10226.2|10222.2|10229|10225|10223.9|10219.9|46
1649233010000|2022-04-06 08:16:50|10226.5|10222.5|10228.1|10224.1|10229.6|10225.6|10226.3|10222.3|22
1649233020000|2022-04-06 08:17:00|10227.8|10223.8|10230.5|10226.5|10232.2|10228.2|10225.3|10221.3|38
1649233030000|2022-04-06 08:17:10|10230.3|10226.3|10226.3|10222.3|10230.3|10226.3|10225.3|10221.3|39
1649233040000|2022-04-06 08:17:20|10227|10223|10225.8|10221.8|10227.5|10223.5|10224.6|10220.6|22
1649233050000|2022-04-06 08:17:30|10226.1|10222.1|10226.8|10222.8|10227.8|10223.8|10226|10222|15
1649233060000|2022-04-06 08:17:40|10226.3|10222.3|10230.8|10226.8|10231.8|10227.8|10226.3|10222.3|15
1649233070000|2022-04-06 08:17:50|10231|10227|10228.8|10224.8|10233.3|10229.3|10227.3|10223.3|16
1649233080000|2022-04-06 08:18:00|10229.3|10225.3|10233|10229|10233.3|10229.3|10226.8|10222.8|11
1649233090000|2022-04-06 08:18:10|10234.7|10230.7|10236.2|10232.2|10236.4|10232.4|10232.4|10228.4|11
1649233100000|2022-04-06 08:18:20|10235.5|10231.5|10234.7|10230.7|10235.5|10231.5|10234.2|10230.2|20
1649233110000|2022-04-06 08:18:30|10235|10231|10232.9|10228.9|10237.3|10233.3|10232.7|10228.7|26
1649233120000|2022-04-06 08:18:40|10231.9|10227.9|10231.8|10227.8|10234.8|10230.8|10229.8|10225.8|23
1649233130000|2022-04-06 08:18:50|10231.6|10227.6|10225.3|10221.3|10231.6|10227.6|10224.6|10220.6|12
1649233140000|2022-04-06 08:19:00|10226.5|10222.5|10225|10221|10227.8|10223.8|10224.1|10220.1|5
1649233150000|2022-04-06 08:19:10|10225.3|10221.3|10227.8|10223.8|10228.8|10224.8|10225.3|10221.3|7
1649233160000|2022-04-06 08:19:20|10227.6|10223.6|10228.7|10224.7|10229.5|10225.5|10227.3|10223.3|3
1649233170000|2022-04-06 08:19:30|10229|10225|10231.2|10227.2|10232.9|10228.9|10229|10225|20
1649233180000|2022-04-06 08:19:40|10230.7|10226.7|10232.9|10228.9|10233.8|10229.8|10230.7|10226.7|9
1649233190000|2022-04-06 08:19:50|10232.4|10228.4|10230.9|10226.9|10232.4|10228.4|10230.9|10226.9|3
1649233200000|2022-04-06 08:20:00|10231.8|10227.8|10240.9|10236.9|10241.6|10237.6|10231.8|10227.8|25
1649233210000|2022-04-06 08:20:10|10241.1|10237.1|10243.6|10239.6|10244.1|10240.1|10237.6|10233.6|30
1649233220000|2022-04-06 08:20:20|10243.7|10239.7|10249.9|10245.9|10251.5|10247.5|10238.9|10234.9|77
1649233230000|2022-04-06 08:20:30|10249.5|10245.5|10259.4|10255.4|10261.6|10257.6|10249.1|10245.1|157
1649233240000|2022-04-06 08:20:40|10258.9|10254.9|10258.4|10254.4|10259.4|10255.4|10251.5|10247.5|83
1649233250000|2022-04-06 08:20:50|10257.9|10253.9|10257.1|10253.1|10258.6|10254.6|10256.6|10252.6|18
1649233260000|2022-04-06 08:21:00|10257.4|10253.4|10253.1|10249.1|10258.6|10254.6|10251.1|10247.1|70
1649233270000|2022-04-06 08:21:10|10252.1|10248.1|10247.6|10243.6|10255.1|10251.1|10247.4|10243.4|30
1649233280000|2022-04-06 08:21:20|10248.4|10244.4|10261.3|10257.3|10261.8|10257.8|10247.9|10243.9|72
1649233290000|2022-04-06 08:21:30|10261.6|10257.6|10251.8|10247.8|10262.3|10258.3|10251.1|10247.1|32
1649233300000|2022-04-06 08:21:40|10251.3|10247.3|10255.1|10251.1|10258.1|10254.1|10249.1|10245.1|23
1649233310000|2022-04-06 08:21:50|10255.3|10251.3|10251.6|10247.6|10255.6|10251.6|10250.1|10246.1|31
1649233320000|2022-04-06 08:22:00|10252.1|10248.1|10247.6|10243.6|10252.1|10248.1|10246.6|10242.6|39
1649233330000|2022-04-06 08:22:10|10247.8|10243.8|10248.1|10244.1|10252.1|10248.1|10247.1|10243.1|38
1649233340000|2022-04-06 08:22:20|10247.6|10243.6|10249.1|10245.1|10249.1|10245.1|10247.1|10243.1|12
1649233350000|2022-04-06 08:22:30|10248.1|10244.1|10247.4|10243.4|10248.6|10244.6|10245.1|10241.1|24
1649233360000|2022-04-06 08:22:40|10248.1|10244.1|10253.9|10249.9|10253.9|10249.9|10246.9|10242.9|30
1649233370000|2022-04-06 08:22:50|10253.4|10249.4|10255.1|10251.1|10255.9|10251.9|10250.6|10246.6|32
1649233380000|2022-04-06 08:23:00|10255.4|10251.4|10253.6|10249.6|10256.4|10252.4|10251.6|10247.6|30
1649233390000|2022-04-06 08:23:10|10253.8|10249.8|10247.4|10243.4|10254.1|10250.1|10245.9|10241.9|35
1649233400000|2022-04-06 08:23:20|10247.1|10243.1|10246.8|10242.8|10247.1|10243.1|10242.6|10238.6|23
1649233410000|2022-04-06 08:23:30|10246.6|10242.6|10237.8|10233.8|10246.6|10242.6|10235.1|10231.1|54
1649233420000|2022-04-06 08:23:40|10237.6|10233.6|10239.3|10235.3|10243.3|10239.3|10237.3|10233.3|17
1649233430000|2022-04-06 08:23:50|10240.1|10236.1|10246.3|10242.3|10247.1|10243.1|10239.3|10235.3|24
1649233440000|2022-04-06 08:24:00|10246.6|10242.6|10242.3|10238.3|10246.8|10242.8|10242.3|10238.3|21
1649233450000|2022-04-06 08:24:10|10241.9|10237.9|10248.3|10244.3|10251.6|10247.6|10241.8|10237.8|25
1649233460000|2022-04-06 08:24:20|10247.3|10243.3|10249.1|10245.1|10252.1|10248.1|10247.3|10243.3|24
1649233470000|2022-04-06 08:24:30|10248.6|10244.6|10253.6|10249.6|10254.6|10250.6|10247.8|10243.8|10
1649233480000|2022-04-06 08:24:40|10253.8|10249.8|10248.6|10244.6|10254.1|10250.1|10248.6|10244.6|7
1649233490000|2022-04-06 08:24:50|10250.1|10246.1|10257.3|10253.3|10261.6|10257.6|10250.1|10246.1|77
1649233500000|2022-04-06 08:25:00|10258|10254|10257.6|10253.6|10258.6|10254.6|10255.1|10251.1|15
1649233510000|2022-04-06 08:25:10|10257.8|10253.8|10260.1|10256.1|10263.1|10259.1|10257.8|10253.8|36
1649233520000|2022-04-06 08:25:20|10259.8|10255.8|10257.6|10253.6|10260.6|10256.6|10256.6|10252.6|21
1649233530000|2022-04-06 08:25:30|10258.1|10254.1|10250.1|10246.1|10259.3|10255.3|10250.1|10246.1|16
1649233540000|2022-04-06 08:25:40|10250.9|10246.9|10253.3|10249.3|10255.1|10251.1|10250.9|10246.9|41
1649233550000|2022-04-06 08:25:50|10254.2|10250.2|10255.1|10251.1|10258.4|10252.4|10252.1|10248.1|14
1649233560000|2022-04-06 08:26:00|10256.3|10252.3|10247.1|10243.1|10258.6|10254.6|10246.1|10242.1|32
1649233570000|2022-04-06 08:26:10|10247.6|10243.6|10248.3|10244.3|10248.3|10244.3|10244.1|10240.1|38
1649233580000|2022-04-06 08:26:20|10248.6|10244.6|10247.8|10243.8|10252.1|10248.1|10247.8|10243.8|33
1649233590000|2022-04-06 08:26:30|10248.8|10244.8|10247.2|10243.2|10249.6|10245.6|10241.8|10237.8|27
1649233600000|2022-04-06 08:26:40|10248.7|10244.7|10252.5|10248.5|10254.2|10250.2|10248|10244|18
1649233610000|2022-04-06 08:26:50|10253.4|10249.4|10252.4|10248.4|10258.7|10254.7|10252.4|10248.4|26
1649233620000|2022-04-06 08:27:00|10252.9|10248.9|10246.8|10242.8|10253.7|10249.7|10246.8|10242.8|40
1649233630000|2022-04-06 08:27:10|10246.2|10242.2|10247.9|10243.9|10249.9|10245.9|10245.4|10241.4|47
1649233640000|2022-04-06 08:27:20|10247.7|10243.7|10241.6|10237.6|10247.7|10243.7|10240.9|10236.9|23
1649233650000|2022-04-06 08:27:30|10241.9|10237.9|10250.4|10246.4|10250.7|10246.7|10241.9|10237.9|25
1649233660000|2022-04-06 08:27:40|10250|10246|10247.9|10243.9|10250|10246|10243.7|10239.7|22
1649233670000|2022-04-06 08:27:50|10248.1|10244.1|10244.4|10240.4|10251.4|10247.4|10242.6|10238.6|21
1649233680000|2022-04-06 08:28:00|10244.6|10240.6|10249.9|10245.9|10251.2|10247.2|10243.4|10239.4|31
1649233690000|2022-04-06 08:28:10|10250.6|10246.6|10243.9|10239.9|10251.1|10247.1|10242.9|10238.9|41
1649233700000|2022-04-06 08:28:20|10244.6|10240.6|10248.1|10244.1|10248.1|10244.1|10241.2|10237.2|38
1649233710000|2022-04-06 08:28:30|10247.7|10243.7|10242.4|10238.4|10251.4|10247.4|10241.8|10237.8|37
1649233720000|2022-04-06 08:28:40|10241.9|10237.9|10237.9|10233.9|10245.4|10241.4|10237.9|10233.9|18
1649233730000|2022-04-06 08:28:50|10238.1|10234.1|10238.7|10234.7|10239.4|10235.4|10229.4|10225.4|70
1649233740000|2022-04-06 08:29:00|10239.2|10235.2|10241.5|10237.5|10244|10240|10238.7|10234.7|47
1649233750000|2022-04-06 08:29:10|10240.7|10236.7|10241|10237|10242.2|10238.2|10236|10232|35
1649233760000|2022-04-06 08:29:20|10240.6|10236.6|10230.4|10226.4|10243.6|10239.6|10230.2|10226.2|58
1649233770000|2022-04-06 08:29:30|10230.6|10226.6|10234.1|10230.1|10238.4|10234.4|10230.6|10226.6|61
1649233780000|2022-04-06 08:29:40|10233.9|10229.9|10233.4|10229.4|10237.9|10233.9|10232.6|10228.6|21
1649233790000|2022-04-06 08:29:50|10233.6|10229.6|10222.5|10218.5|10240.9|10236.9|10218.4|10214.4|173
1649233800000|2022-04-06 08:30:00|10221|10217|10220.5|10216.5|10226.2|10222.2|10218.5|10214.5|111
1649233810000|2022-04-06 08:30:10|10220.3|10216.3|10226.5|10222.5|10226.5|10222.5|10218.3|10214.3|76
1649233820000|2022-04-06 08:30:20|10227|10223|10229|10225|10230.5|10226.5|10225.9|10221.9|61
1649233830000|2022-04-06 08:30:30|10229.2|10225.2|10235.3|10231.3|10235.3|10231.3|10228.7|10224.7|32
1649233840000|2022-04-06 08:30:40|10236.7|10232.7|10235.2|10231.2|10236.7|10232.7|10232.3|10228.3|47
1649233850000|2022-04-06 08:30:50|10235.8|10231.8|10234.2|10230.2|10236.2|10232.2|10232.6|10228.6|18
1649233860000|2022-04-06 08:31:00|10236.6|10232.6|10241.9|10237.9|10242.9|10238.9|10236.4|10232.4|49
1649233870000|2022-04-06 08:31:10|10242.1|10238.1|10245.4|10241.4|10249.6|10245.6|10239.7|10235.7|65
1649233880000|2022-04-06 08:31:20|10244.5|10240.5|10234.1|10230.1|10244.5|10240.5|10234.1|10230.1|47
1649233890000|2022-04-06 08:31:30|10234.8|10230.8|10233.4|10229.4|10237.4|10232.1|10232.8|10228.8|13
1649233900000|2022-04-06 08:31:40|10233.2|10229.2|10229.6|10225.6|10236.2|10232.2|10227.4|10223.4|51
1649233910000|2022-04-06 08:31:50|10229.9|10225.9|10231.2|10227.2|10231.2|10227.2|10228.4|10224.4|55
1649233920000|2022-04-06 08:32:00|10230.3|10226.3|10231.4|10227.4|10232.1|10228.1|10228.7|10224.7|14
1649233930000|2022-04-06 08:32:10|10230.7|10226.7|10235.6|10231.6|10235.6|10231.6|10227.8|10223.8|19
1649233940000|2022-04-06 08:32:20|10237.1|10233.1|10239.6|10235.6|10240.6|10236.6|10237.1|10233.1|23
1649233950000|2022-04-06 08:32:30|10239.9|10235.9|10238.6|10234.6|10240.1|10236.1|10238.6|10234.6|2
1649233960000|2022-04-06 08:32:40|10238.9|10234.9|10236.4|10232.4|10238.9|10234.9|10236.2|10232.2|14
1649233970000|2022-04-06 08:32:50|10236.6|10232.6|10235.4|10231.4|10237.9|10233.9|10234.9|10230.9|7
1649233980000|2022-04-06 08:33:00|10235.2|10231.2|10232.9|10228.9|10237.1|10233.1|10232.4|10228.4|17
1649233990000|2022-04-06 08:33:10|10233.4|10229.4|10234.1|10230.1|10235.6|10231.6|10231.9|10227.9|10
1649234000000|2022-04-06 08:33:20|10235.1|10231.1|10238.1|10234.1|10238.1|10234.1|10234.1|10230.1|14
1649234010000|2022-04-06 08:33:30|10237.9|10233.9|10243.1|10239.1|10243.3|10239.3|10237.8|10233.8|17
1649234020000|2022-04-06 08:33:40|10242.1|10238.1|10237.6|10233.6|10242.6|10238.6|10237.1|10233.1|19
1649234030000|2022-04-06 08:33:50|10236.9|10232.9|10237.1|10233.1|10237.3|10233.3|10235.6|10231.6|19
1649234040000|2022-04-06 08:34:00|10237.6|10233.6|10234.3|10230.3|10239.6|10235.6|10234.3|10230.3|4
1649234050000|2022-04-06 08:34:10|10235.4|10231.4|10234.8|10230.8|10237.8|10233.8|10233.8|10229.8|7
1649234060000|2022-04-06 08:34:20|10234.6|10230.6|10237.3|10233.3|10240.3|10236.3|10234.3|10230.3|30
1649234070000|2022-04-06 08:34:30|10237.8|10233.8|10242.8|10238.8|10243.7|10239.7|10237.8|10233.8|11
1649234080000|2022-04-06 08:34:40|10242.6|10238.6|10240.8|10236.8|10246.3|10242.3|10240.8|10236.8|20
1649234090000|2022-04-06 08:34:50|10240.3|10236.3|10238.8|10234.8|10240.3|10236.3|10236.6|10232.6|25
1649234100000|2022-04-06 08:35:00|10237.8|10233.8|10240.3|10236.3|10240.3|10236.3|10235.6|10231.6|9
1649234110000|2022-04-06 08:35:10|10240.1|10236.1|10236.3|10232.3|10240.1|10236.1|10235.8|10231.8|9
1649234120000|2022-04-06 08:35:20|10238.1|10234.1|10241.3|10237.3|10241.9|10237.9|10236.6|10232.6|24
1649234130000|2022-04-06 08:35:30|10241.1|10237.1|10242.8|10238.8|10244.3|10240.3|10239.3|10235.3|15
1649234140000|2022-04-06 08:35:40|10243.6|10239.6|10241.6|10237.6|10244.8|10240.8|10241.3|10237.3|4
1649234150000|2022-04-06 08:35:50|10241.3|10237.3|10242.6|10238.6|10243.8|10239.8|10241.1|10237.1|4
1649234160000|2022-04-06 08:36:00|10242|10238|10241.3|10237.3|10242.3|10238.3|10241|10237|24
1649234170000|2022-04-06 08:36:10|10241.8|10237.8|10239.8|10235.8|10244.1|10240.1|10239.3|10235.3|19
1649234180000|2022-04-06 08:36:20|10239.1|10235.1|10236.3|10232.3|10239.1|10235.1|10236.3|10232.3|10
1649234190000|2022-04-06 08:36:30|10236.1|10232.1|10236.1|10232.1|10236.1|10232.1|10236.1|10232.1|3
1649234200000|2022-04-06 08:36:40|10236.3|10232.3|10239.8|10235.8|10239.8|10235.8|10236.3|10232.3|20
1649234210000|2022-04-06 08:36:50|10239.4|10235.4|10238.6|10234.6|10239.4|10235.4|10238.6|10234.6|0
1649234220000|2022-04-06 08:37:00|10238.8|10234.8|10234.9|10230.9|10239.3|10235.3|10234.3|10230.3|27
1649234230000|2022-04-06 08:37:10|10235.3|10231.3|10238.1|10234.1|10238.1|10234.1|10235.3|10231.3|10
1649234240000|2022-04-06 08:37:20|10237.6|10233.6|10240.1|10236.1|10240.4|10236.4|10235.6|10231.6|10
1649234250000|2022-04-06 08:37:30|10240.4|10236.4|10237.8|10233.8|10240.4|10236.4|10237.5|10233.5|11
1649234260000|2022-04-06 08:37:40|10241.1|10233.1|10238.8|10234.8|10241.1|10236.5|10238.8|10233.1|12
1649234270000|2022-04-06 08:37:50|10238.3|10234.3|10240.1|10236.1|10240.1|10236.1|10237.6|10233.6|2
1649234280000|2022-04-06 08:38:00|10239.7|10235.7|10242.8|10238.8|10242.8|10238.8|10238.8|10234.8|12
1649234290000|2022-04-06 08:38:10|10243.1|10239.1|10242.8|10238.8|10243.1|10239.1|10240.8|10236.8|16
1649234300000|2022-04-06 08:38:20|10242.3|10238.3|10242.3|10238.3|10242.3|10238.3|10238.8|10234.8|8
1649234310000|2022-04-06 08:38:30|10242.5|10238.5|10249.3|10245.3|10253.3|10249.3|10242.5|10238.5|63
1649234320000|2022-04-06 08:38:40|10249.8|10245.8|10246|10242|10249.8|10245.8|10245.9|10241.9|25
1649234330000|2022-04-06 08:38:50|10246.3|10242.3|10248|10244|10248.5|10244.5|10246|10242|7
1649234340000|2022-04-06 08:39:00|10247.3|10243.3|10246.8|10242.8|10250|10246|10246.3|10242.3|23
1649234350000|2022-04-06 08:39:10|10247.3|10243.3|10247.5|10243.5|10250.3|10246.3|10246.3|10242.3|33
1649234360000|2022-04-06 08:39:20|10247.2|10243.2|10239.5|10235.5|10247.3|10243.3|10239|10235|24
1649234370000|2022-04-06 08:39:30|10239.8|10235.8|10233.3|10229.3|10241.3|10237.3|10231.8|10227.8|48
1649234380000|2022-04-06 08:39:40|10233.5|10229.5|10235.3|10231.3|10236.3|10232.3|10232.8|10228.8|26
1649234390000|2022-04-06 08:39:50|10235.8|10231.8|10232.8|10228.8|10236.3|10232.3|10229.6|10225.6|41
1649234400000|2022-04-06 08:40:00|10231.8|10227.8|10233.8|10229.8|10233.8|10229.8|10231.1|10227.1|6
1649234410000|2022-04-06 08:40:10|10234.3|10230.3|10232.8|10228.8|10235|10231|10232.8|10228.8|9
1649234420000|2022-04-06 08:40:20|10235.8|10231.8|10236.3|10232.3|10236.3|10232.3|10234.8|10230.8|11
1649234430000|2022-04-06 08:40:30|10237.3|10233.3|10234.8|10230.8|10238.9|10234.1|10233.5|10229.5|17
1649234440000|2022-04-06 08:40:40|10234.6|10230.6|10233.1|10229.1|10235.3|10231.3|10232.8|10228.8|8
1649234450000|2022-04-06 08:40:50|10233.4|10229.4|10232.9|10228.9|10233.6|10229.6|10231.9|10227.9|1
1649234460000|2022-04-06 08:41:00|10231.1|10227.1|10232.8|10228.8|10233.1|10229.1|10231.1|10227.1|17
1649234470000|2022-04-06 08:41:10|10233.3|10229.3|10233.3|10229.3|10236.6|10232.6|10233.3|10229.3|8
1649234480000|2022-04-06 08:41:20|10233.1|10229.1|10231.3|10227.3|10233.1|10229.1|10231.3|10227.3|3
1649234490000|2022-04-06 08:41:30|10230.9|10226.9|10226.6|10222.6|10231.2|10227.2|10225.1|10221.1|24
1649234500000|2022-04-06 08:41:40|10227|10223|10229.3|10225.3|10230.1|10226.1|10227|10223|8
1649234510000|2022-04-06 08:41:50|10229.6|10225.6|10228.8|10224.8|10231|10227|10228.3|10224.3|14
1649234520000|2022-04-06 08:42:00|10228.3|10224.3|10229.8|10225.8|10229.8|10225.8|10228.3|10224.3|0
1649234530000|2022-04-06 08:42:10|10230.3|10226.3|10236.3|10232.3|10236.8|10232.8|10229.8|10225.8|14
1649234540000|2022-04-06 08:42:20|10235.8|10231.8|10240|10236|10240.5|10236.5|10235.3|10231.3|14
1649234550000|2022-04-06 08:42:30|10240.5|10236.5|10240.2|10236.2|10241|10237|10235.5|10231.5|16
1649234560000|2022-04-06 08:42:40|10239.8|10235.8|10232.7|10228.7|10239.8|10235.8|10232.5|10228.5|10
1649234570000|2022-04-06 08:42:50|10233.4|10229.4|10233.6|10229.6|10235.3|10231.3|10229.8|10225.8|31
1649234580000|2022-04-06 08:43:00|10233.3|10229.3|10233.3|10229.3|10234|10230|10233.3|10229.3|4
1649234590000|2022-04-06 08:43:10|10233.6|10229.6|10234.2|10230.2|10234.8|10230.8|10233.6|10229.6|6
1649234600000|2022-04-06 08:43:20|10234.5|10230.5|10234.7|10230.7|10237.2|10233.2|10234.5|10230.5|2
1649234610000|2022-04-06 08:43:30|10236.7|10232.7|10237.2|10233.2|10239.7|10235.7|10236.7|10232.7|12
1649234620000|2022-04-06 08:43:40|10236|10232|10240.5|10236.5|10240.7|10236.7|10236|10232|10
1649234630000|2022-04-06 08:43:50|10240.2|10236.2|10237.2|10233.2|10240.7|10236.7|10236.7|10232.7|6
1649234640000|2022-04-06 08:44:00|10237.5|10233.5|10236.7|10232.7|10237.7|10233.7|10234.5|10230.5|4
1649234650000|2022-04-06 08:44:10|10235.7|10231.7|10234.7|10230.7|10235.7|10231.7|10232.6|10228.6|8
1649234660000|2022-04-06 08:44:20|10235|10231|10237.5|10233.5|10237.5|10233.5|10235|10231|4
1649234670000|2022-04-06 08:44:30|10235.8|10231.8|10234.2|10230.2|10235.8|10231.8|10233|10229|13
1649234680000|2022-04-06 08:44:40|10234.5|10230.5|10234.5|10230.5|10234.5|10230.5|10234.5|10230.5|0
1649234690000|2022-04-06 08:44:50|10234.2|10230.2|10237.5|10233.5|10237.5|10233.5|10234.2|10230.2|7
1649234700000|2022-04-06 08:45:00|10237.2|10233.2|10239.5|10235.5|10240|10236|10237|10233|3
1649234710000|2022-04-06 08:45:10|10241.5|10237.5|10242|10238|10246.5|10242.5|10241.5|10237.5|38
1649234720000|2022-04-06 08:45:20|10241.5|10237.5|10236.7|10232.7|10241.5|10237.5|10236.7|10232.7|4
1649234730000|2022-04-06 08:45:30|10236.3|10232.3|10237.5|10233.5|10238.5|10234.5|10235.7|10231.7|3
1649234740000|2022-04-06 08:45:40|10238.2|10234.2|10237.2|10233.2|10238.7|10234.7|10236.7|10232.7|2
1649234750000|2022-04-06 08:45:50|10237.7|10233.7|10237.7|10233.7|10237.7|10233.7|10236.7|10232.7|9
1649234760000|2022-04-06 08:46:00|10237.3|10233.3|10236.7|10232.7|10237.3|10233.3|10236.7|10232.7|1
1649234770000|2022-04-06 08:46:10|10237.2|10233.2|10237.2|10233.2|10237.7|10233.7|10236.7|10232.7|4
1649234780000|2022-04-06 08:46:20|10236.7|10232.7|10242.5|10238.5|10242.9|10238.9|10236.7|10232.7|31
1649234790000|2022-04-06 08:46:30|10242.3|10238.3|10248.2|10244.2|10248.2|10244.2|10239.2|10235.2|24
1649234800000|2022-04-06 08:46:40|10247.9|10243.9|10247.7|10243.7|10251.9|10247.9|10246.7|10242.7|27
1649234810000|2022-04-06 08:46:50|10246.7|10242.7|10249.4|10245.4|10251.7|10247.7|10246.5|10242.5|18
1649234820000|2022-04-06 08:47:00|10249.7|10245.7|10252.7|10248.7|10252.7|10248.7|10248.9|10244.9|12
1649234830000|2022-04-06 08:47:10|10252.5|10248.5|10265.2|10261.2|10265.2|10261.2|10250.7|10246.7|87
1649234840000|2022-04-06 08:47:20|10265.4|10261.4|10261.2|10257.2|10266.8|10261.7|10260.4|10256.4|46
1649234850000|2022-04-06 08:47:30|10261.4|10257.4|10256.2|10252.2|10261.4|10257.4|10256.2|10252.2|24
1649234860000|2022-04-06 08:47:40|10256.4|10252.4|10257.7|10253.7|10261.9|10257.9|10256.4|10252.4|18
1649234870000|2022-04-06 08:47:50|10256.9|10252.9|10257.7|10253.7|10259.4|10255.4|10256.9|10252.9|53
1649234880000|2022-04-06 08:48:00|10257.4|10253.4|10257.7|10253.7|10259.4|10255.4|10256.5|10252.5|57
1649234890000|2022-04-06 08:48:10|10257.3|10253.3|10253.7|10249.7|10257.3|10253.3|10253.7|10249.7|17
1649234900000|2022-04-06 08:48:20|10253.4|10249.4|10253.4|10249.4|10253.5|10249.5|10251.7|10247.7|16
1649234910000|2022-04-06 08:48:30|10255.7|10251.7|10256.9|10252.9|10256.9|10252.9|10255.4|10251.4|17
1649234920000|2022-04-06 08:48:40|10256.7|10252.7|10252.9|10248.9|10256.9|10252.9|10252.2|10248.2|8
1649234930000|2022-04-06 08:48:50|10252.5|10248.5|10255.9|10251.9|10256.9|10252.9|10252.2|10248.2|5
1649234940000|2022-04-06 08:49:00|10256.2|10252.2|10256.4|10252.4|10256.4|10252.4|10253.4|10249.4|14
1649234950000|2022-04-06 08:49:10|10256.9|10252.9|10258.4|10254.4|10259.2|10255.2|10254|10250|19
1649234960000|2022-04-06 08:49:20|10258|10254|10260.7|10256.7|10260.7|10256.7|10256.7|10252.7|20
1649234970000|2022-04-06 08:49:30|10260.2|10256.2|10265.4|10261.4|10268.8|10264.8|10259.2|10255.2|95
1649234980000|2022-04-06 08:49:40|10267.2|10263.2|10268.2|10264.2|10268.7|10264.7|10266.2|10262.2|48
1649234990000|2022-04-06 08:49:50|10269.5|10265.5|10260.3|10256.3|10269.5|10265.5|10257.8|10251.6|86
1649235000000|2022-04-06 08:50:00|10260.5|10256.5|10263.3|10259.3|10263.3|10259.3|10258.8|10254.8|19
1649235010000|2022-04-06 08:50:10|10262.8|10258.8|10256.8|10252.8|10262.8|10258.8|10254.8|10250.8|36
1649235020000|2022-04-06 08:50:20|10257.4|10253.4|10261.3|10257.3|10262.3|10258.3|10257.3|10253.3|16
1649235030000|2022-04-06 08:50:30|10259.8|10255.8|10256.6|10252.6|10260|10256|10256.1|10252.1|6
1649235040000|2022-04-06 08:50:40|10257.2|10253.2|10260.3|10256.3|10262.3|10258.3|10257.2|10253.2|21
1649235050000|2022-04-06 08:50:50|10260.1|10256.1|10254.8|10250.8|10260.1|10256.1|10254.8|10250.8|9
1649235060000|2022-04-06 08:51:00|10255.8|10251.8|10254.3|10250.3|10256.8|10252.8|10253.8|10249.8|27
1649235070000|2022-04-06 08:51:10|10254.1|10250.1|10258.6|10254.6|10261.6|10257.6|10253.1|10249.1|46
1649235080000|2022-04-06 08:51:20|10258.8|10254.8|10258.3|10254.3|10260.3|10256.3|10257.8|10253.8|33
1649235090000|2022-04-06 08:51:30|10257.8|10253.8|10252.4|10248.4|10259.3|10255.3|10252.4|10248.4|22
1649235100000|2022-04-06 08:51:40|10253.3|10249.3|10251.1|10247.1|10254.7|10250.7|10250.6|10246.6|34
1649235110000|2022-04-06 08:51:50|10252.1|10248.1|10254.1|10250.1|10254.1|10250.1|10251.1|10247.1|12
1649235120000|2022-04-06 08:52:00|10253.9|10249.9|10254.3|10250.3|10256.3|10252.3|10252.3|10248.3|39
1649235130000|2022-04-06 08:52:10|10254.8|10250.8|10257.1|10253.1|10259.1|10255.1|10254.8|10250.8|17
1649235140000|2022-04-06 08:52:20|10256.6|10252.6|10255.8|10251.8|10256.6|10252.6|10253.8|10249.8|15
1649235150000|2022-04-06 08:52:30|10255.4|10251.4|10255.4|10251.4|10255.8|10251.8|10253.4|10249.4|17
1649235160000|2022-04-06 08:52:40|10257|10253|10257.1|10253.1|10259.1|10255.1|10256.1|10252.1|13
1649235170000|2022-04-06 08:52:50|10257.4|10253.4|10261.8|10257.8|10261.8|10257.8|10257.4|10253.4|23
1649235180000|2022-04-06 08:53:00|10261.3|10257.3|10258.8|10254.8|10261.3|10257.3|10258.3|10254.3|28
1649235190000|2022-04-06 08:53:10|10257.1|10253.1|10254.9|10250.9|10258.3|10254.3|10254.8|10250.8|5
1649235200000|2022-04-06 08:53:20|10254.4|10250.4|10253.6|10249.6|10255.6|10251.6|10252.6|10248.6|6
1649235210000|2022-04-06 08:53:30|10253.1|10249.1|10253.8|10249.8|10254.1|10250.1|10252.1|10248.1|21
1649235220000|2022-04-06 08:53:40|10254.3|10250.3|10254.3|10250.3|10254.8|10250.8|10251.1|10247.1|12
1649235230000|2022-04-06 08:53:50|10253.6|10249.6|10253.8|10249.8|10254.6|10250.6|10253.6|10249.6|0
1649235240000|2022-04-06 08:54:00|10252.6|10248.6|10249.1|10245.1|10252.6|10248.6|10248.6|10244.6|24
1649235250000|2022-04-06 08:54:10|10248.8|10244.8|10250.3|10246.3|10250.6|10246.6|10248|10244|31
1649235260000|2022-04-06 08:54:20|10250.6|10246.6|10252.3|10248.3|10253.1|10249.1|10250.6|10246.6|7
1649235270000|2022-04-06 08:54:30|10252.7|10248.7|10251.8|10247.8|10253.3|10249.3|10251.6|10247.6|16
1649235280000|2022-04-06 08:54:40|10251.6|10247.6|10250.8|10246.8|10251.8|10247.8|10249.6|10245.6|2
1649235290000|2022-04-06 08:54:50|10251|10247|10249.6|10245.6|10251.8|10247.8|10249.6|10245.6|1
1649235300000|2022-04-06 08:55:00|10249.8|10245.8|10250.3|10246.3|10250.8|10246.8|10249.6|10245.6|8
1649235310000|2022-04-06 08:55:10|10250.1|10246.1|10239|10235|10250.3|10246.3|10235.6|10231.6|109
1649235320000|2022-04-06 08:55:20|10239.8|10235.8|10247.3|10243.3|10247.3|10243.3|10238.2|10234.2|33
1649235330000|2022-04-06 08:55:30|10245.3|10241.3|10243.8|10239.8|10245.6|10241.6|10242.6|10238.6|20
1649235340000|2022-04-06 08:55:40|10244.6|10240.6|10237.5|10233.5|10246.5|10242.5|10235.8|10231.8|43
1649235350000|2022-04-06 08:55:50|10238.5|10234.5|10242|10238|10242|10238|10237.3|10233.3|23
1649235360000|2022-04-06 08:56:00|10240.8|10236.8|10243|10239|10243|10239|10238.7|10234.7|47
1649235370000|2022-04-06 08:56:10|10243.2|10239.2|10239.5|10235.5|10244.7|10240.7|10239.5|10235.5|39
1649235380000|2022-04-06 08:56:20|10239.3|10235.3|10232.8|10228.8|10242|10238|10231.2|10227.2|52
1649235390000|2022-04-06 08:56:30|10233.2|10229.2|10230|10226|10235|10231|10230|10226|29
1649235400000|2022-04-06 08:56:40|10231|10227|10234.3|10230.3|10235.3|10231.3|10230.5|10226.5|23
1649235410000|2022-04-06 08:56:50|10233|10229|10232|10228|10233|10229|10230.7|10226.7|10
1649235420000|2022-04-06 08:57:00|10232.2|10228.2|10229.5|10225.5|10233|10229|10229.3|10225.3|18
1649235430000|2022-04-06 08:57:10|10229.9|10225.9|10229.3|10225.3|10230.8|10226.8|10226.8|10222.8|22
1649235440000|2022-04-06 08:57:20|10229.8|10225.8|10228.3|10224.3|10231.3|10227.3|10228.3|10224.3|13
1649235450000|2022-04-06 08:57:30|10228.5|10224.5|10231.3|10227.3|10232.3|10228.3|10228.5|10224.5|7
1649235460000|2022-04-06 08:57:40|10231.2|10227.2|10229|10225|10233.2|10229.2|10229|10225|19
1649235470000|2022-04-06 08:57:50|10228.5|10224.5|10230.3|10226.3|10232.4|10228.4|10228.5|10224.5|9
1649235480000|2022-04-06 08:58:00|10230.7|10226.7|10229.3|10225.3|10232.3|10228.3|10228.5|10224.5|17
1649235490000|2022-04-06 08:58:10|10228.8|10224.8|10230.3|10226.3|10230.3|10226.3|10228.8|10224.8|5
1649235500000|2022-04-06 08:58:20|10229|10225|10230.8|10226.8|10232|10228|10226.8|10222.8|38
1649235510000|2022-04-06 08:58:30|10230.5|10226.5|10230.3|10226.3|10230.5|10226.5|10227.8|10223.8|13
1649235520000|2022-04-06 08:58:40|10229.8|10225.8|10232.3|10228.3|10235.5|10231.5|10229.5|10225.5|22
1649235530000|2022-04-06 08:58:50|10233.2|10229.2|10235.3|10231.3|10238|10234|10233.2|10229.2|29
1649235540000|2022-04-06 08:59:00|10235.8|10231.8|10239.3|10235.3|10239.3|10235.3|10235.5|10231.5|26
1649235550000|2022-04-06 08:59:10|10239|10235|10241.7|10237.7|10243|10239|10238.3|10234.3|45
1649235560000|2022-04-06 08:59:20|10240.6|10236.6|10238.7|10234.7|10240.6|10236.6|10235.5|10231.5|57
1649235570000|2022-04-06 08:59:30|10238.4|10234.4|10237.8|10233.8|10238.4|10234.4|10235.2|10231.2|40
1649235580000|2022-04-06 08:59:40|10238|10234|10236.5|10232.5|10240.3|10236.3|10235.8|10231.8|12
1649235590000|2022-04-06 08:59:50|10237.8|10233.8|10235.8|10231.8|10238.5|10234.5|10235|10231|14
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10241.3|10237.3|10241.7|10237.7|10235.5|10231.5|48
1649235610000|2022-04-06 09:00:10|10241|10237|10240.3|10236.3|10243.5|10239.5|10240.3|10236.3|26
1649235620000|2022-04-06 09:00:20|10241.3|10237.3|10243.7|10239.7|10244.7|10240.7|10240.5|10236.5|37
1649235630000|2022-04-06 09:00:30|10244.2|10240.2|10244|10240|10246.2|10242.2|10243.5|10239.5|33
1649235640000|2022-04-06 09:00:40|10243.5|10239.5|10245.7|10241.7|10246.2|10242.2|10243|10239|12
1649235650000|2022-04-06 09:00:50|10245.3|10241.3|10245|10241|10245.7|10241.7|10245|10241|6
1649235660000|2022-04-06 09:01:00|10244.3|10240.3|10243|10239|10244.3|10240.3|10242|10238|8
1649235670000|2022-04-06 09:01:10|10246.4|10242.4|10249|10245|10249.2|10245.2|10246.4|10242.4|34
1649235680000|2022-04-06 09:01:20|10248.5|10244.5|10244|10240|10248.5|10244.5|10242.2|10238.2|19
1649235690000|2022-04-06 09:01:30|10244.5|10240.5|10245.2|10241.2|10246|10242|10244.5|10240.5|6
1649235700000|2022-04-06 09:01:40|10246.4|10242.4|10245.7|10241.7|10247|10243|10244.5|10240.5|15
1649235710000|2022-04-06 09:01:50|10246.2|10242.2|10245.7|10241.7|10246.7|10242.7|10244.5|10240.5|9
1649235720000|2022-04-06 09:02:00|10246.2|10242.2|10249.7|10245.7|10250.2|10246.2|10244.7|10240.7|23
1649235730000|2022-04-06 09:02:10|10249.2|10245.2|10243.5|10239.5|10249.2|10245.2|10241.5|10237.3|28
1649235740000|2022-04-06 09:02:20|10243.7|10239.7|10242|10238|10244.2|10240.2|10241.5|10237.5|8
1649235750000|2022-04-06 09:02:30|10242.6|10238.6|10243.4|10239.4|10243.5|10239.5|10242.6|10238.6|2
1649235760000|2022-04-06 09:02:40|10244|10240|10246.9|10242.9|10248.7|10244.7|10244|10240|18
1649235770000|2022-04-06 09:02:50|10247.2|10243.2|10251|10247|10257.2|10253.2|10245.5|10241.5|75
1649235780000|2022-04-06 09:03:00|10250.4|10246.4|10249.1|10245.1|10252.1|10248.1|10249.1|10245.1|16
1649235790000|2022-04-06 09:03:10|10249.8|10245.8|10251.4|10247.4|10253.2|10249.2|10249.6|10245.6|21
1649235800000|2022-04-06 09:03:20|10251.2|10247.2|10251.2|10247.2|10253.7|10249.7|10250.7|10246.7|8
1649235810000|2022-04-06 09:03:30|10249.5|10245.5|10250.2|10246.2|10251.6|10247.6|10249.5|10245.5|6
1649235820000|2022-04-06 09:03:40|10250|10246|10248.2|10244.2|10250|10246|10245.8|10241.8|33
1649235830000|2022-04-06 09:03:50|10249.2|10245.2|10247|10243|10249.7|10245.7|10246.2|10242.2|12
1649235840000|2022-04-06 09:04:00|10247.2|10243.2|10252.7|10248.7|10257|10253|10246.7|10242.7|85
1649235850000|2022-04-06 09:04:10|10253.2|10249.2|10248.7|10244.7|10253.2|10249.2|10248.7|10244.7|11
1649235860000|2022-04-06 09:04:20|10250.2|10246.2|10256.4|10252.4|10259.4|10255.4|10250.2|10246.2|41
1649235870000|2022-04-06 09:04:30|10256.7|10252.7|10250.7|10246.7|10260.2|10256.2|10247.2|10243.2|74
1649235880000|2022-04-06 09:04:40|10250.2|10246.2|10250.2|10246.2|10251.7|10247.7|10247.5|10243.5|48
1649235890000|2022-04-06 09:04:50|10250.5|10246.5|10242.6|10238.6|10252.2|10248.2|10242.2|10238.2|31
1649235900000|2022-04-06 09:05:00|10242.9|10238.9|10252|10248|10253|10249|10242.9|10238.9|56
1649235910000|2022-04-06 09:05:10|10251.2|10247.2|10244.7|10240.7|10251.2|10247.2|10244.7|10240.7|28
1649235920000|2022-04-06 09:05:20|10245.2|10241.2|10243.8|10239.8|10249.5|10245.5|10243.8|10239.8|18
1649235930000|2022-04-06 09:05:30|10243.1|10239.1|10242.3|10238.3|10244.8|10240.8|10241|10237|22
1649235940000|2022-04-06 09:05:40|10242.5|10238.5|10242.8|10238.8|10243.3|10239.3|10242.3|10238.3|4
1649235950000|2022-04-06 09:05:50|10243.2|10239.2|10242.3|10238.3|10244.6|10240.6|10241.3|10237.3|9
1649235960000|2022-04-06 09:06:00|10242.1|10238.1|10237.8|10233.8|10242.3|10238.3|10236.8|10232.8|33
1649235970000|2022-04-06 09:06:10|10239.7|10235.7|10243.3|10239.3|10243.6|10239.6|10239.3|10235.3|13
1649235980000|2022-04-06 09:06:20|10241.8|10237.8|10240.8|10236.8|10243.6|10239.6|10240.8|10236.8|5
1649235990000|2022-04-06 09:06:30|10240.3|10236.3|10239.8|10235.8|10240.3|10236.3|10239.8|10235.8|4
1649236000000|2022-04-06 09:06:40|10239.6|10235.6|10239.3|10235.3|10239.8|10235.8|10235.8|10231.8|9
1649236010000|2022-04-06 09:06:50|10239.8|10235.8|10238.1|10234.1|10240.9|10236.9|10238.1|10234.1|14
1649236020000|2022-04-06 09:07:00|10238.6|10234.6|10235.1|10231.1|10238.6|10234.6|10235.1|10231.1|9
1649236030000|2022-04-06 09:07:10|10234.8|10230.8|10235.8|10231.8|10237.8|10233.8|10234.8|10230.8|8
1649236040000|2022-04-06 09:07:20|10235.6|10231.6|10238.3|10234.3|10239.8|10235.8|10235.6|10231.6|12
1649236050000|2022-04-06 09:07:30|10238.8|10234.8|10235.3|10231.3|10240.1|10236.1|10234.3|10230.3|17
1649236060000|2022-04-06 09:07:40|10235.1|10231.1|10230.8|10226.8|10235.1|10231.1|10229.4|10225.4|30
1649236070000|2022-04-06 09:07:50|10231.1|10227.1|10232.1|10228.1|10233.1|10229.1|10231.1|10227.1|8
1649236080000|2022-04-06 09:08:00|10232.3|10228.3|10233.1|10229.1|10233.6|10229.6|10232.1|10228.1|8
1649236090000|2022-04-06 09:08:10|10233.3|10229.3|10235.1|10231.1|10236.6|10232.6|10233.3|10229.3|9
1649236100000|2022-04-06 09:08:20|10235.4|10231.4|10235.4|10231.4|10236.4|10232.4|10232.6|10228.6|14
1649236110000|2022-04-06 09:08:30|10235.6|10231.6|10236.9|10232.9|10237.1|10233.1|10235.6|10231.6|4
1649236120000|2022-04-06 09:08:40|10236.6|10232.6|10235.9|10231.9|10238.8|10234.8|10234.9|10230.9|15
1649236130000|2022-04-06 09:08:50|10236.1|10232.1|10236.1|10232.1|10236.6|10232.6|10236.1|10232.1|3
1649236140000|2022-04-06 09:09:00|10237.1|10233.1|10238.1|10234.1|10238.1|10234.1|10237.1|10233.1|1
1649236150000|2022-04-06 09:09:10|10237.6|10233.6|10236.1|10232.1|10237.6|10233.6|10236.1|10232.1|7
1649236160000|2022-04-06 09:09:20|10238|10234|10238.3|10234.3|10238.4|10234.4|10238|10234|3
1649236170000|2022-04-06 09:09:30|10238.6|10234.6|10238.6|10234.6|10239.1|10235.1|10238.6|10234.6|1
1649236180000|2022-04-06 09:09:40|10239.2|10235.2|10232.4|10228.4|10239.8|10235.8|10232.1|10228.1|23
1649236190000|2022-04-06 09:09:50|10234.4|10230.4|10233.4|10229.4|10234.4|10230.4|10233.1|10229.1|4
1649236200000|2022-04-06 09:10:00|10231.9|10227.9|10228.1|10224.1|10232.9|10228.9|10227.6|10223.6|32
1649236210000|2022-04-06 09:10:10|10228.4|10224.4|10222.9|10218.9|10228.6|10224.6|10220.7|10216.7|67
1649236220000|2022-04-06 09:10:20|10223.2|10219.2|10225.7|10221.7|10226.2|10222.2|10222.9|10218.9|14
1649236230000|2022-04-06 09:10:30|10225.5|10221.5|10224.7|10220.7|10225.5|10221.5|10222.2|10218.2|20
1649236240000|2022-04-06 09:10:40|10225|10221|10221.7|10217.7|10225|10221|10221|10217|32
1649236250000|2022-04-06 09:10:50|10221.9|10217.9|10224.2|10220.2|10224.2|10220.2|10221.9|10217.9|11
1649236260000|2022-04-06 09:11:00|10222|10218|10220.7|10216.7|10222.2|10218.2|10220.7|10216.7|22
1649236270000|2022-04-06 09:11:10|10221.1|10217.1|10208.7|10204.7|10221.7|10217.7|10208|10204|130
1649236280000|2022-04-06 09:11:20|10209|10205|10215|10211|10216|10212|10208.3|10204.3|44
1649236290000|2022-04-06 09:11:30|10214.6|10210.6|10219|10215|10221|10217|10212.5|10208.5|24
1649236300000|2022-04-06 09:11:40|10218.8|10214.8|10213|10209|10218.8|10214.8|10211|10207|35
1649236310000|2022-04-06 09:11:50|10212.5|10208.5|10213.5|10209.5|10214.3|10210.3|10212.3|10208.3|31
1649236320000|2022-04-06 09:12:00|10213.8|10209.8|10215.5|10211.5|10217|10213|10213.5|10209.5|29
1649236330000|2022-04-06 09:12:10|10215|10211|10216|10212|10217.5|10213.5|10214|10210|6
1649236340000|2022-04-06 09:12:20|10215|10211|10215|10211|10215.5|10211.5|10214|10210|8
1649236350000|2022-04-06 09:12:30|10215.3|10211.3|10215|10211|10216|10212|10214|10210|4
1649236360000|2022-04-06 09:12:40|10214.8|10210.8|10212.8|10208.8|10215|10211|10212|10208|11
1649236370000|2022-04-06 09:12:50|10212.3|10208.3|10210.8|10206.8|10213.5|10209.5|10206.7|10202.7|27
1649236380000|2022-04-06 09:13:00|10211.8|10207.8|10210.5|10206.5|10212.8|10208.8|10210.5|10206.5|28
1649236390000|2022-04-06 09:13:10|10212.5|10208.5|10210.5|10206.5|10213.8|10209.5|10210.5|10205.8|23
1649236400000|2022-04-06 09:13:20|10212|10208|10210.3|10206.3|10213.2|10209.2|10209.8|10205.8|16
1649236410000|2022-04-06 09:13:30|10209|10205|10209.7|10205.7|10212.2|10208.2|10208.7|10204.7|4
1649236420000|2022-04-06 09:13:40|10210.3|10206.3|10206.9|10202.9|10212.2|10208.2|10206.7|10202.7|23
1649236430000|2022-04-06 09:13:50|10207.2|10203.2|10208.2|10204.2|10209.2|10205.2|10206.2|10202.2|19
1649236440000|2022-04-06 09:14:00|10208.5|10204.5|10212.2|10208.2|10212.5|10208.5|10207.8|10203.8|21
1649236450000|2022-04-06 09:14:10|10212.5|10208.5|10211.7|10207.7|10213.5|10209.5|10209.7|10205.7|28
1649236460000|2022-04-06 09:14:20|10212.2|10208.2|10216.2|10212.2|10216.5|10212.5|10212.2|10208.2|55
1649236470000|2022-04-06 09:14:30|10216.4|10212.4|10221.2|10217.2|10221.2|10217.2|10215.9|10211.9|22
1649236480000|2022-04-06 09:14:40|10221|10217|10218.2|10214.2|10221|10217|10217.2|10213.2|33
1649236490000|2022-04-06 09:14:50|10218.4|10214.4|10214.7|10210.7|10218.5|10214.5|10214.7|10210.7|13
1649236500000|2022-04-06 09:15:00|10214.5|10210.5|10218.7|10214.7|10218.9|10214.9|10213.4|10209.4|23
1649236510000|2022-04-06 09:15:10|10218|10214|10216.2|10212.2|10218|10214|10215.2|10211.2|1
1649236520000|2022-04-06 09:15:20|10216|10212|10216.2|10212.2|10217.7|10213.7|10215.7|10211.7|8
1649236530000|2022-04-06 09:15:30|10216.4|10212.4|10216.4|10212.4|10216.9|10212.9|10216.4|10212.4|2
1649236540000|2022-04-06 09:15:40|10216.6|10212.6|10218.9|10214.9|10218.9|10214.9|10215.9|10211.9|13
1649236550000|2022-04-06 09:15:50|10218.2|10214.2|10216.7|10212.7|10218.2|10214.2|10215.6|10211.6|9
1649236560000|2022-04-06 09:16:00|10215.7|10211.7|10214.5|10210.5|10217.7|10213.7|10214.2|10210.2|15
1649236570000|2022-04-06 09:16:10|10214.7|10210.7|10212.7|10208.7|10215.4|10211.4|10212.1|10208.1|9
1649236580000|2022-04-06 09:16:20|10213.2|10209.2|10211.2|10207.2|10213.2|10209.2|10208|10204|15
1649236590000|2022-04-06 09:16:30|10210.7|10206.7|10206.2|10202.2|10210.7|10206.7|10206.2|10202.2|15
1649236600000|2022-04-06 09:16:40|10206.1|10202.1|10206.2|10202.2|10208.2|10204.2|10205.7|10201.7|18
1649236610000|2022-04-06 09:16:50|10205.7|10201.7|10199|10195|10205.7|10201.7|10198|10194|75
1649236620000|2022-04-06 09:17:00|10198.7|10194.7|10197.5|10193.5|10198.7|10194.7|10197.2|10193.2|26
1649236630000|2022-04-06 09:17:10|10197|10193|10200.7|10196.7|10203.5|10199.5|10196.2|10192.2|58
1649236640000|2022-04-06 09:17:20|10201.5|10197.5|10201.2|10197.2|10203.5|10199.5|10200.2|10196.2|25
1649236650000|2022-04-06 09:17:30|10201.7|10197.7|10204.5|10200.5|10204.5|10200.5|10201.7|10197.7|21
1649236660000|2022-04-06 09:17:40|10205.5|10201.5|10207.2|10203.2|10208.7|10204.7|10202.9|10198.9|56
1649236670000|2022-04-06 09:17:50|10207.8|10203.8|10207.7|10203.7|10210.5|10206.5|10206.2|10202.2|21
1649236680000|2022-04-06 09:18:00|10207.9|10203.9|10205.7|10201.7|10209.7|10205.7|10205.7|10201.7|19
1649236690000|2022-04-06 09:18:10|10204.7|10200.7|10206.2|10202.2|10206.9|10202.9|10203.2|10199.2|15
1649236700000|2022-04-06 09:18:20|10204.7|10200.7|10205.9|10201.9|10205.9|10201.9|10203.2|10199.2|13
1649236710000|2022-04-06 09:18:30|10206.7|10202.7|10213.7|10209.7|10215.6|10211.6|10206.4|10202.4|63
1649236720000|2022-04-06 09:18:40|10214.4|10210.4|10211.2|10207.2|10216.9|10212.9|10211.2|10207.2|20
1649236730000|2022-04-06 09:18:50|10210.7|10206.7|10207.2|10203.2|10211.7|10207.7|10207.2|10203.2|11
1649236740000|2022-04-06 09:19:00|10206.5|10202.5|10210.9|10206.9|10211.3|10207.3|10206|10202|23
1649236750000|2022-04-06 09:19:10|10211.1|10207.1|10208.8|10204.8|10213.4|10209.4|10208.7|10204.7|17
1649236760000|2022-04-06 09:19:20|10207.6|10203.6|10203.6|10199.6|10207.6|10203.6|10200.6|10196.6|36
1649236770000|2022-04-06 09:19:30|10203.8|10199.8|10208.9|10204.9|10208.9|10204.9|10203.6|10199.6|11
1649236780000|2022-04-06 09:19:40|10209.1|10205.1|10210.3|10206.3|10210.6|10206.6|10205.8|10201.8|19
1649236790000|2022-04-06 09:19:50|10210.6|10206.6|10210.3|10206.3|10213.8|10209.8|10210.3|10206.3|17
1649236800000|2022-04-06 09:20:00|10210|10206|10216.3|10212.3|10216.3|10212.3|10210|10206|18
1649236810000|2022-04-06 09:20:10|10216.8|10212.8|10220|10216|10222.3|10218.3|10216.8|10212.8|52
1649236820000|2022-04-06 09:20:20|10219.8|10215.8|10215.8|10211.8|10221.3|10217.3|10215.8|10211.8|24
1649236830000|2022-04-06 09:20:30|10216.1|10212.1|10215.8|10211.8|10217.3|10213.3|10213.8|10209.8|18
1649236840000|2022-04-06 09:20:40|10215.3|10211.3|10213.3|10209.3|10215.3|10211.3|10213.3|10209.3|4
1649236850000|2022-04-06 09:20:50|10213.5|10209.5|10210.8|10206.8|10214.8|10210.8|10210.3|10206.3|14
1649236860000|2022-04-06 09:21:00|10210.2|10206.2|10207.8|10203.8|10210.8|10206.8|10207.3|10203.3|14
1649236870000|2022-04-06 09:21:10|10207.6|10203.6|10207|10203|10208.8|10204.8|10206.3|10202.3|14
1649236880000|2022-04-06 09:21:20|10207.3|10203.3|10209.3|10205.3|10209.3|10205.3|10206.3|10202.3|9
1649236890000|2022-04-06 09:21:30|10209.1|10205.1|10206.8|10202.8|10209.1|10205.1|10205.8|10201.8|3
1649236900000|2022-04-06 09:21:40|10206.3|10202.3|10213.3|10209.3|10213.8|10209.8|10206.3|10202.3|13
1649236910000|2022-04-06 09:21:50|10214.9|10210.9|10214.1|10210.1|10218.3|10214.3|10212.9|10208.9|23
1649236920000|2022-04-06 09:22:00|10214.6|10210.6|10213|10209|10219.7|10215.7|10212.3|10208.3|48
1649236930000|2022-04-06 09:22:10|10213.2|10209.2|10212.3|10208.3|10213.6|10209.6|10212.3|10208.3|2
1649236940000|2022-04-06 09:22:20|10210.2|10206.2|10208.8|10204.8|10210.2|10206.2|10208.8|10204.8|3
1649236950000|2022-04-06 09:22:30|10208.4|10204.4|10206.9|10202.9|10208.4|10204.4|10206.4|10202.4|29
1649236960000|2022-04-06 09:22:40|10206|10202|10204.9|10200.9|10206.4|10202.4|10204.2|10200.2|5
1649236970000|2022-04-06 09:22:50|10205.1|10201.1|10205.4|10201.4|10205.4|10201.4|10205.1|10201.1|1
1649236980000|2022-04-06 09:23:00|10206|10202|10204.1|10200.1|10206.4|10202.4|10203.9|10199.9|7
1649236990000|2022-04-06 09:23:10|10204.2|10200.2|10201.9|10197.9|10204.2|10200.2|10201.4|10197.4|10
1649237000000|2022-04-06 09:23:20|10202.1|10198.1|10206.9|10202.9|10207.4|10203.4|10202.1|10198.1|9
1649237010000|2022-04-06 09:23:30|10207.1|10203.1|10207.1|10203.1|10207.1|10203.1|10203.6|10199.6|8
1649237020000|2022-04-06 09:23:40|10207|10203|10210.6|10206.6|10211.2|10207.2|10207|10203|15
1649237030000|2022-04-06 09:23:50|10211.1|10207.1|10212.6|10208.6|10212.9|10208.9|10211.1|10207.1|1
1649237040000|2022-04-06 09:24:00|10213.1|10209.1|10218.1|10214.1|10218.1|10214.1|10213.1|10209.1|10
1649237050000|2022-04-06 09:24:10|10218.5|10214.5|10225.6|10221.6|10226.3|10222.3|10218.5|10214.5|42
1649237060000|2022-04-06 09:24:20|10225.1|10221.1|10224.1|10220.1|10226.3|10222.3|10222.4|10218.4|28
1649237070000|2022-04-06 09:24:30|10224.5|10220.5|10225.1|10221.1|10225.6|10221.6|10222.6|10218.6|12
1649237080000|2022-04-06 09:24:40|10225.4|10221.4|10221.6|10217.6|10225.4|10221.4|10221.6|10217.6|3
1649237090000|2022-04-06 09:24:50|10222.1|10218.1|10224.4|10220.4|10224.4|10220.4|10222.1|10218.1|9
1649237100000|2022-04-06 09:25:00|10223.7|10219.7|10224.9|10220.9|10224.9|10220.9|10221.9|10217.9|2
1649237110000|2022-04-06 09:25:10|10224.3|10220.3|10218.6|10214.6|10224.9|10220.9|10217.9|10213.9|13
1649237120000|2022-04-06 09:25:20|10219.6|10215.6|10218.7|10214.7|10220.6|10216.6|10218.7|10214.7|6
1649237130000|2022-04-06 09:25:30|10218.9|10214.9|10225.6|10221.6|10226.6|10222.6|10218.9|10214.9|14
1649237140000|2022-04-06 09:25:40|10226|10222|10225.6|10221.6|10226.6|10222.6|10225.6|10221.6|3
1649237150000|2022-04-06 09:25:50|10223.6|10219.6|10223.6|10219.6|10224.9|10220.9|10221.9|10217.9|5
1649237160000|2022-04-06 09:26:00|10223.9|10219.9|10226.9|10222.9|10227.4|10223.4|10223.4|10219.4|6
1649237170000|2022-04-06 09:26:10|10226.3|10222.3|10229.6|10225.6|10229.9|10225.9|10225.9|10221.9|18
1649237180000|2022-04-06 09:26:20|10228.9|10224.9|10229.9|10225.9|10229.9|10225.9|10227.4|10223.4|5
1649237190000|2022-04-06 09:26:30|10230.1|10226.1|10236.6|10232.6|10238.8|10234.8|10228.9|10224.9|60
1649237200000|2022-04-06 09:26:40|10235.1|10231.1|10231.9|10227.9|10236.1|10232.1|10231.9|10227.9|16
1649237210000|2022-04-06 09:26:50|10231.4|10227.4|10232.1|10228.1|10232.4|10228.4|10230.9|10226.9|10
1649237220000|2022-04-06 09:27:00|10231.6|10227.6|10232.6|10228.6|10233.1|10229.1|10230.6|10226.6|3
1649237230000|2022-04-06 09:27:10|10233.6|10229.6|10234.9|10230.9|10234.9|10230.9|10233.6|10229.6|4
1649237240000|2022-04-06 09:27:20|10235.1|10231.1|10233.6|10229.6|10235.1|10231.1|10233.3|10229.3|10
1649237250000|2022-04-06 09:27:30|10232.9|10228.9|10233.4|10229.4|10233.4|10229.4|10232.4|10228.4|5
1649237260000|2022-04-06 09:27:40|10233.6|10229.6|10236.6|10232.6|10237.9|10233.9|10233.6|10229.6|8
1649237270000|2022-04-06 09:27:50|10236.4|10232.4|10234.9|10230.9|10236.9|10232.9|10234.4|10230.4|5
1649237280000|2022-04-06 09:28:00|10234.6|10230.6|10235.6|10231.6|10235.6|10231.6|10232.4|10228.4|17
1649237290000|2022-04-06 09:28:10|10236.1|10232.1|10235.6|10231.6|10236.6|10232.6|10234.6|10230.6|5
1649237300000|2022-04-06 09:28:20|10236|10232|10239.9|10235.9|10242.3|10238.3|10236|10232|30
1649237310000|2022-04-06 09:28:30|10240.3|10236.3|10243.3|10239.3|10246.3|10242.3|10240.3|10236.3|33
1649237320000|2022-04-06 09:28:40|10243.8|10239.8|10241.4|10237.4|10244.3|10240.3|10238.9|10234.9|38
1649237330000|2022-04-06 09:28:50|10241.6|10237.6|10242.6|10238.6|10242.6|10238.6|10240.9|10236.9|10
1649237340000|2022-04-06 09:29:00|||||||||2
1649237350000|2022-04-06 09:29:10|10239.7|10235.7|10237.9|10233.9|10239.7|10235.7|10237.1|10233.1|18
1649237360000|2022-04-06 09:29:20|10237.6|10233.6|10236.9|10232.9|10238.9|10234.9|10236.6|10232.6|6
1649237370000|2022-04-06 09:29:30|10237.3|10233.3|10235.6|10231.6|10237.9|10233.9|10234.9|10230.9|16
1649237380000|2022-04-06 09:29:40|10236.4|10232.4|10235.9|10231.9|10236.9|10232.9|10233.9|10229.9|21
1649237390000|2022-04-06 09:29:50|10235.4|10231.4|10235.9|10231.9|10239.6|10235.6|10234.9|10230.9|15
1649237400000|2022-04-06 09:30:00|10235.1|10231.1|10238.4|10234.4|10238.9|10234.9|10235.1|10231.1|31
1649237410000|2022-04-06 09:30:10|10237.9|10233.9|10241.4|10237.4|10241.9|10237.9|10237.4|10233.4|15
1649237420000|2022-04-06 09:30:20|10242.9|10238.9|10242.9|10238.9|10242.9|10238.9|10240.1|10236.1|11
1649237430000|2022-04-06 09:30:30|10242.6|10238.6|10239.9|10235.9|10242.6|10238.6|10238.9|10234.9|17
1649237440000|2022-04-06 09:30:40|10239.4|10235.4|10247.1|10243.1|10251.3|10247.3|10239.4|10235.4|72
1649237450000|2022-04-06 09:30:50|10246.8|10242.8|10243.3|10239.3|10247.7|10243.7|10240.1|10236.1|25
1649237460000|2022-04-06 09:31:00|10242.3|10238.3|10243.3|10239.3|10246.6|10242.6|10242.3|10238.3|22
1649237470000|2022-04-06 09:31:10|10243.7|10239.7|10244.8|10240.8|10245.8|10241.8|10243.3|10239.3|14
1649237480000|2022-04-06 09:31:20|10243.8|10239.8|10244.3|10240.3|10247.3|10243.3|10242.3|10238.3|11
1649237490000|2022-04-06 09:31:30|10245.4|10241.4|10247.5|10243.5|10247.5|10243.5|10242.6|10238.6|27
1649237500000|2022-04-06 09:31:40|10246.9|10242.9|10249.6|10245.6|10253.3|10249.3|10246.3|10242.3|51
1649237510000|2022-04-06 09:31:50|10249.3|10245.3|10256.8|10252.8|10257.8|10253.8|10249.3|10245.3|48
1649237520000|2022-04-06 09:32:00|10257.3|10253.3|10260.6|10256.6|10261.4|10257.4|10257.3|10253.3|75
1649237530000|2022-04-06 09:32:10|10260.8|10256.8|10266.7|10262.7|10270.2|10266.2|10260.8|10256|176
1649237540000|2022-04-06 09:32:20|10266.8|10262.8|10270.7|10266.7|10271.5|10267.5|10265.5|10261.5|62
1649237550000|2022-04-06 09:32:30|10270.5|10266.5|10277.3|10273.3|10279|10275|10269.3|10265.3|121
1649237560000|2022-04-06 09:32:40|10277.5|10273.5|10275|10271|10280.7|10276.7|10273.7|10269.7|57
1649237570000|2022-04-06 09:32:50|10274.5|10270.5|10275.2|10271.2|10275.7|10271.7|10273.2|10269.2|35
1649237580000|2022-04-06 09:33:00|10275.4|10271.4|10277.2|10273.2|10277.7|10273.7|10275.4|10271.4|22
1649237590000|2022-04-06 09:33:10|10276.8|10272.8|10271.7|10267.7|10276.8|10272.8|10271.2|10267.2|64
1649237600000|2022-04-06 09:33:20|10273|10269|10269.9|10265.9|10274.7|10270.7|10269.7|10265.7|21
1649237610000|2022-04-06 09:33:30|10270.2|10266.2|10270|10266|10271.7|10267.7|10268.7|10264.7|30
1649237620000|2022-04-06 09:33:40|10271|10267|10266.2|10262.2|10271|10267|10265.7|10261.7|38
1649237630000|2022-04-06 09:33:50|10266.5|10262.5|10266.3|10262.3|10267.8|10263.8|10261.6|10257.6|35
1649237640000|2022-04-06 09:34:00|10266.1|10262.1|10267|10263|10271|10267|10265.3|10261.3|46
1649237650000|2022-04-06 09:34:10|10267.6|10263.6|10277.2|10273.2|10278.2|10274.2|10266.5|10262.5|66
1649237660000|2022-04-06 09:34:20|10277.6|10273.6|10279.2|10275.2|10281.9|10277.9|10277.6|10273.6|66
1649237670000|2022-04-06 09:34:30|10279.4|10275.4|10278.2|10274.2|10280.2|10276.2|10276.7|10272.7|32
1649237680000|2022-04-06 09:34:40|10277.8|10273.8|10281.2|10277.2|10288.3|10283.2|10276.7|10272.7|126
1649237690000|2022-04-06 09:34:50|10281.7|10277.7|10281.2|10277.2|10285.7|10281.7|10280.7|10276.7|22
1649237700000|2022-04-06 09:35:00|10281.5|10277.5|10287.7|10283.7|10287.7|10283.7|10280.7|10276.7|32
1649237710000|2022-04-06 09:35:10|10286.3|10282.3|10282|10278|10286.3|10282.3|10279.7|10275.7|47
1649237720000|2022-04-06 09:35:20|10281.5|10277.5|10276.8|10272.8|10281.8|10277.8|10276.3|10272.3|18
1649237730000|2022-04-06 09:35:30|10277|10273|10272.6|10268.6|10277.3|10273.3|10272.3|10268.3|54
1649237740000|2022-04-06 09:35:40|10271.8|10267.8|10270.1|10266.1|10273.6|10269.6|10269.6|10265.6|17
1649237750000|2022-04-06 09:35:50|10269.4|10265.4|10270.8|10266.8|10274.3|10270.3|10269.3|10265.3|26
1649237760000|2022-04-06 09:36:00|10271.1|10267.1|10270.5|10266.5|10274.8|10270.8|10269.6|10265.6|15
1649237770000|2022-04-06 09:36:10|10271|10267|10271.8|10267.8|10273.8|10269.8|10270.3|10266.3|60
1649237780000|2022-04-06 09:36:20|10272|10268|10271.3|10267.3|10272.8|10268.8|10269.8|10265.8|15
1649237790000|2022-04-06 09:36:30|10271.8|10267.8|10276.3|10272.3|10278.3|10274.3|10271.8|10267.8|44
1649237800000|2022-04-06 09:36:40|10275.8|10271.8|10277.3|10273.3|10277.3|10273.3|10274.8|10270.8|13
1649237810000|2022-04-06 09:36:50|10277.1|10273.1|10278.3|10274.3|10279.3|10275.3|10276.3|10272.3|28
1649237820000|2022-04-06 09:37:00|10278|10274|10281.5|10277.5|10281.5|10277.5|10276|10272|13
1649237830000|2022-04-06 09:37:10|10281.3|10277.3|10279.5|10275.5|10281.3|10277.3|10278.8|10274.8|22
1649237840000|2022-04-06 09:37:20|10279.3|10275.3|10279.5|10275.5|10279.8|10275.8|10278|10274|7
1649237850000|2022-04-06 09:37:30|10279.3|10275.3|10276|10272|10279.3|10275.3|10276|10272|4
1649237860000|2022-04-06 09:37:40|10276.5|10272.5|10281.3|10277.3|10281.3|10277.3|10276.5|10272.5|8
1649237870000|2022-04-06 09:37:50|10281|10277|10281|10277|10284.2|10280.2|10279.8|10275.8|33
1649237880000|2022-04-06 09:38:00|10280.3|10276.3|10285.8|10281.8|10288.3|10284.3|10280.3|10276.3|58
1649237890000|2022-04-06 09:38:10|10286.3|10282.3|10286.3|10282.3|10287.3|10283.3|10285.5|10281.5|13
1649237900000|2022-04-06 09:38:20|10286|10282|10280.5|10276.5|10286|10282|10280.1|10276.1|21
1649237910000|2022-04-06 09:38:30|10280.3|10276.3|10281.8|10277.8|10281.8|10277.8|10279.8|10275.8|9
1649237920000|2022-04-06 09:38:40|10281.5|10277.5|10280.5|10276.5|10281.8|10277.8|10280.5|10276.5|13
1649237930000|2022-04-06 09:38:50|10281.1|10277.1|10280.8|10276.8|10281.1|10277.1|10280.8|10276.8|4
1649237940000|2022-04-06 09:39:00|10281.3|10277.3|10282.8|10278.8|10282.8|10278.8|10281.3|10277.3|10
1649237950000|2022-04-06 09:39:10|10284.3|10280.3|10305.7|10301.7|10306.6|10302.4|10283.5|10279.5|177
1649237960000|2022-04-06 09:39:20|10305.9|10301.9|10303.4|10299.4|10306.5|10302.5|10298.8|10294.8|55
1649237970000|2022-04-06 09:39:30|10303.2|10299.2|10302.4|10298.4|10303.2|10299.2|10300.4|10296.4|19
1649237980000|2022-04-06 09:39:40|10302.6|10298.6|10311.4|10307.4|10311.4|10307.4|10300.4|10296.4|66
1649237990000|2022-04-06 09:39:50|10312.1|10308.1|10320.6|10316.6|10320.6|10316.6|10310.4|10306.4|93
1649238000000|2022-04-06 09:40:00|10320.8|10316.8|10321.6|10317.6|10324.8|10320.8|10319.6|10315.6|207
1649238010000|2022-04-06 09:40:10|10321.8|10317.8|10317.8|10313.8|10321.8|10317.8|10316.8|10312.8|66
1649238020000|2022-04-06 09:40:20|10318.1|10314.1|10314.1|10310.1|10319.3|10315.3|10312.9|10308.9|45
1649238030000|2022-04-06 09:40:30|10313.6|10309.6|10312.8|10308.8|10314.9|10310.9|10311.9|10307.9|38
1649238040000|2022-04-06 09:40:40|10313|10309|10308.2|10304.2|10313|10309|10306.9|10302.9|32
1649238050000|2022-04-06 09:40:50|10308.7|10304.7|10307.6|10303.6|10311.4|10307.4|10307.6|10303.6|24
1649238060000|2022-04-06 09:41:00|10307.9|10303.9|10310.8|10306.8|10310.9|10306.9|10307.4|10303.4|23
1649238070000|2022-04-06 09:41:10|10310.3|10306.3|10308.7|10304.7|10310.6|10306.6|10306.9|10302.9|20
1649238080000|2022-04-06 09:41:20|10308.3|10304.3|10304|10300|10309.1|10305.1|10304|10300|25
1649238090000|2022-04-06 09:41:30|10303.4|10299.4|10305.6|10301.6|10306.9|10302.9|10303.4|10299.4|12
1649238100000|2022-04-06 09:41:40|10305.4|10301.4|10307.6|10303.6|10312.6|10308.6|10305.4|10301.4|22
1649238110000|2022-04-06 09:41:50|10308.9|10304.9|10310.6|10306.6|10311.1|10307.1|10308.9|10304.9|8
1649238120000|2022-04-06 09:42:00|10311.3|10307.3|10311.1|10307.1|10314.4|10310.4|10311.1|10307.1|16
1649238130000|2022-04-06 09:42:10|10310.7|10306.7|10306.9|10302.9|10311.6|10307.6|10306.7|10302.7|48
1649238140000|2022-04-06 09:42:20|10306.4|10302.4|10302.4|10298.4|10306.4|10302.4|10302.1|10298.1|31
1649238150000|2022-04-06 09:42:30|10303|10299|10304.6|10300.6|10305.1|10301.1|10302.1|10298.1|23
1649238160000|2022-04-06 09:42:40|10305.8|10301.8|10305.8|10301.8|10308.1|10304.1|10302.6|10298.6|31
1649238170000|2022-04-06 09:42:50|10305.4|10301.4|10303.8|10299.8|10305.4|10301.4|10300.8|10296.8|28
1649238180000|2022-04-06 09:43:00|10304.3|10300.3|10308.6|10304.6|10313.2|10309.2|10303.3|10299.3|78
1649238190000|2022-04-06 09:43:10|10308.3|10304.3|10306.8|10302.8|10308.8|10304.8|10306.3|10302.3|19
1649238200000|2022-04-06 09:43:20|10306.5|10302.5|10309.3|10305.3|10309.5|10305.5|10305|10301|19
1649238210000|2022-04-06 09:43:30|10308.5|10304.5|10307.8|10303.8|10309.3|10305.3|10306.8|10302.8|21
1649238220000|2022-04-06 09:43:40|10307.2|10303.2|10309|10305|10310.3|10306.3|10306.3|10302.3|21
1649238230000|2022-04-06 09:43:50|10309.5|10305.5|10307.3|10303.3|10309.9|10305.9|10306.8|10302.8|36
1649238240000|2022-04-06 09:44:00|10306.5|10302.5|10304.6|10300.6|10308|10304|10302.1|10298.1|48
1649238250000|2022-04-06 09:44:10|10304.8|10300.8|10303.6|10299.6|10304.8|10300.8|10302.6|10298.6|8
1649238260000|2022-04-06 09:44:20|10301.6|10297.6|10296.9|10292.9|10302.1|10298.1|10296.1|10292.1|93
1649238270000|2022-04-06 09:44:30|10297.4|10293.4|10296.9|10292.9|10298.6|10294.6|10295.9|10291.9|20
1649238280000|2022-04-06 09:44:40|10296.5|10292.5|10298.4|10294.4|10299.4|10295.4|10294.4|10290.4|42
1649238290000|2022-04-06 09:44:50|10297.1|10293.1|10292.6|10288.6|10297.1|10293.1|10290.7|10286.7|57
1649238300000|2022-04-06 09:45:00|10292|10288|10306.3|10302.3|10306.6|10302.6|10291.8|10287.8|38
1649238310000|2022-04-06 09:45:10|10305.8|10301.8|10300.3|10296.3|10308.1|10304.1|10295.7|10291.7|70
1649238320000|2022-04-06 09:45:20|10299.8|10295.8|10300.3|10296.3|10301.5|10297.5|10299.8|10295.8|16
1649238330000|2022-04-06 09:45:30|10300.8|10296.8|10305.5|10301.5|10305.5|10301.5|10300.8|10296.8|21
1649238340000|2022-04-06 09:45:40|10306.3|10302.3|10305.5|10301.5|10306.5|10302.5|10304.5|10300.5|6
1649238350000|2022-04-06 09:45:50|10305.8|10301.8|10309.3|10305.3|10310.8|10306.8|10305.8|10301.8|36
1649238360000|2022-04-06 09:46:00|10309|10305|10306|10302|10309|10305|10305.3|10301.3|25
1649238370000|2022-04-06 09:46:10|10305.3|10301.3|10300.8|10296.8|10308.8|10304.8|10300.8|10296.8|26
1649238380000|2022-04-06 09:46:20|10301.8|10297.8|10302.5|10298.5|10304.3|10300.3|10301.8|10297.8|25
1649238390000|2022-04-06 09:46:30|10302.3|10298.3|10303.5|10299.5|10303.5|10299.5|10299.7|10295.7|27
1649238400000|2022-04-06 09:46:40|10303|10299|10302.3|10298.3|10305.5|10301.5|10301.8|10297.8|15
1649238410000|2022-04-06 09:46:50|10302.2|10298.2|10301.6|10297.6|10302.4|10298.4|10300.4|10296.4|17
1649238420000|2022-04-06 09:47:00|10301.3|10297.3|10300.8|10296.8|10301.3|10297.3|10298.2|10294.2|17
1649238430000|2022-04-06 09:47:10|10301|10297|10298.4|10294.4|10302.3|10298.3|10297.2|10293.2|11
1649238440000|2022-04-06 09:47:20|10298.5|10294.5|10293.6|10289.6|10298.8|10294.8|10291.7|10287.7|27
1649238450000|2022-04-06 09:47:30|10293.1|10289.1|10297.1|10293.1|10297.1|10293.1|10293.1|10289.1|8
1649238460000|2022-04-06 09:47:40|10297.7|10293.7|10297.1|10293.1|10299.1|10295.1|10294.6|10290.6|25
1649238470000|2022-04-06 09:47:50|10296.9|10292.9|10299.1|10295.1|10299.1|10295.1|10296.9|10292.9|7
1649238480000|2022-04-06 09:48:00|10299.5|10295.5|10302.6|10298.6|10302.6|10298.6|10299.5|10295.5|10
1649238490000|2022-04-06 09:48:10|10302.8|10298.8|10301|10297|10303.1|10299.1|10300.6|10296.6|6
1649238500000|2022-04-06 09:48:20|10301.6|10297.6|10300.3|10296.3|10301.6|10297.6|10300.1|10296.1|6
1649238510000|2022-04-06 09:48:30|10300.6|10296.6|10296.9|10292.9|10301.6|10297.6|10296.9|10290.9|4
1649238520000|2022-04-06 09:48:40|10297.1|10293.1|10297.1|10293.1|10298.1|10294.1|10297.1|10293.1|1
1649238530000|2022-04-06 09:48:50|10296.6|10292.6|10301.1|10297.1|10301.6|10297.6|10296.6|10292.6|5
1649238540000|2022-04-06 09:49:00|10300.5|10296.5|10300.9|10296.9|10301.1|10297.1|10297.6|10293.6|7
1649238550000|2022-04-06 09:49:10|10301.1|10297.1|10303.1|10299.1|10304.6|10300.6|10301.1|10297.1|7
1649238560000|2022-04-06 09:49:20|10302.9|10298.9|10302.6|10298.6|10303.1|10299.1|10299.1|10295.1|5
1649238570000|2022-04-06 09:49:30|10303.6|10299.6|10304|10300|10305.1|10301.1|10302.9|10298.9|12
1649238580000|2022-04-06 09:49:40|10300.6|10296.6|10293.2|10289.2|10301.4|10297.4|10292|10288|19
1649238590000|2022-04-06 09:49:50|10292.6|10288.6|10296.1|10292.1|10299.7|10295.7|10291.6|10287.6|19
1649238600000|2022-04-06 09:50:00|10296.4|10292.4|10300.9|10296.9|10300.9|10296.9|10296.4|10292.4|4
1649238610000|2022-04-06 09:50:10|10300.7|10296.7|10301.9|10297.9|10302.4|10298.4|10298.5|10294.5|10
1649238620000|2022-04-06 09:50:20|10302.2|10298.2|10297.6|10293.6|10302.2|10298.2|10297.4|10293.4|8
1649238630000|2022-04-06 09:50:30|10297.8|10293.8|10294.1|10290.1|10298.4|10294.4|10294.1|10290.1|7
1649238640000|2022-04-06 09:50:40|10293.4|10289.4|10294.1|10290.1|10294.4|10290.4|10290.7|10286.7|13
1649238650000|2022-04-06 09:50:50|10294.4|10290.4|10295.4|10291.4|10296.7|10292.7|10293.4|10289.4|13
1649238660000|2022-04-06 09:51:00|10295.8|10291.8|10297.9|10293.9|10297.9|10293.9|10295.8|10291.8|2
1649238670000|2022-04-06 09:51:10|10297.2|10293.2|10299.9|10295.9|10300.4|10296.4|10295.1|10291.1|10
1649238680000|2022-04-06 09:51:20|10300.5|10296.5|10295.9|10291.9|10301.4|10297.4|10295.9|10291.9|4
1649238690000|2022-04-06 09:51:30|10296.8|10292.8|10295.1|10291.1|10296.9|10292.9|10293.2|10289.2|17
1649238700000|2022-04-06 09:51:40|10295.6|10291.6|10296.1|10292.1|10298.6|10294.6|10295|10291|15
1649238710000|2022-04-06 09:51:50|10296.4|10292.4|10302.4|10298.4|10302.4|10298.4|10296.4|10292.4|17
1649238720000|2022-04-06 09:52:00|10301.4|10297.4|10303.1|10299.1|10305.1|10301.1|10301.1|10297.1|24
1649238730000|2022-04-06 09:52:10|10303.6|10299.6|10304.6|10300.6|10304.6|10300.6|10303.1|10299.1|10
1649238740000|2022-04-06 09:52:20|10304.4|10300.4|10310|10306|10310|10306|10304.1|10300.1|22
1649238750000|2022-04-06 09:52:30|10310.3|10306.3|10310.8|10306.8|10313|10309|10310.3|10306.3|29
1649238760000|2022-04-06 09:52:40|10311.4|10307.4|10310.8|10306.8|10312.8|10308.8|10309.8|10305.8|19
1649238770000|2022-04-06 09:52:50|10309.9|10305.9|10305.6|10301.6|10309.9|10305.9|10304.6|10300.6|35
1649238780000|2022-04-06 09:53:00|10305.8|10301.8|10306.9|10302.9|10308.6|10304.6|10305.8|10301.8|6
1649238790000|2022-04-06 09:53:10|10306.6|10302.6|10303.6|10299.6|10306.6|10302.6|10303.1|10299.1|8
1649238800000|2022-04-06 09:53:20|10303.4|10299.4|10299.4|10295.4|10303.4|10299.4|10297.6|10293.6|9
1649238810000|2022-04-06 09:53:30|10298.9|10294.9|10292.6|10288.6|10299.4|10295.4|10292.6|10288.6|23
1649238820000|2022-04-06 09:53:40|10292.9|10288.9|10292.4|10288.4|10293.9|10289.9|10291.1|10287.1|14
1649238830000|2022-04-06 09:53:50|10291.4|10287.4|10293.3|10289.3|10296.6|10292.6|10291.4|10287.4|37
1649238840000|2022-04-06 09:54:00|10293.7|10289.7|10292.3|10288.3|10296|10292|10292.3|10288.3|12
1649238850000|2022-04-06 09:54:10|10293.3|10289.3|10289.4|10285.4|10293.6|10289.6|10285.7|10281.7|29
1649238860000|2022-04-06 09:54:20|10290.2|10286.2|10288.3|10284.3|10290.2|10286.2|10287.8|10283.8|13
1649238870000|2022-04-06 09:54:30|10288.5|10284.5|10287.5|10283.5|10289.5|10285.5|10286.8|10282.8|7
1649238880000|2022-04-06 09:54:40|10286.6|10282.6|10288.8|10284.8|10289.5|10285.5|10285.8|10281.8|23
1649238890000|2022-04-06 09:54:50|10289|10285|10288.8|10284.8|10289.2|10285.2|10288.8|10284.8|4
1649238900000|2022-04-06 09:55:00|10290|10286|10281.2|10277.2|10292|10288|10280.9|10276.9|50
1649238910000|2022-04-06 09:55:10|10281.1|10277.1|10285.7|10281.7|10286.2|10282.2|10278.8|10274.8|50
1649238920000|2022-04-06 09:55:20|10285.5|10281.5|10289.5|10285.5|10291.8|10287.8|10285|10281|27
1649238930000|2022-04-06 09:55:30|10289.7|10285.7|10290.4|10286.4|10290.7|10286.7|10289.5|10285.5|9
1649238940000|2022-04-06 09:55:40|10290.7|10286.7|10298.1|10294.1|10298.9|10294.9|10290.5|10286.5|22
1649238950000|2022-04-06 09:55:50|10297.9|10293.9|10295.1|10291.1|10298.9|10294.9|10295.1|10291.1|16
1649238960000|2022-04-06 09:56:00|10294.9|10290.9|10297.4|10293.4|10298.4|10294.4|10293.9|10289.9|20
1649238970000|2022-04-06 09:56:10|10297.6|10293.6|10298.2|10294.2|10298.9|10294.9|10297.6|10293.6|14
1649238980000|2022-04-06 09:56:20|10297.5|10293.5|10298.4|10294.4|10298.9|10294.9|10295.9|10291.9|8
1649238990000|2022-04-06 09:56:30|10298.2|10294.2|10298.9|10294.9|10300.9|10296.9|10297.9|10293.9|11
1649239000000|2022-04-06 09:56:40|10299.2|10295.2|10303.7|10299.7|10303.9|10299.9|10299.2|10295.2|13
1649239010000|2022-04-06 09:56:50|10303.9|10299.9|10299.9|10295.9|10304.4|10300.4|10298.2|10294.2|19
1649239020000|2022-04-06 09:57:00|10299.7|10295.7|10298.9|10294.9|10299.7|10295.7|10295.9|10291.9|11
1649239030000|2022-04-06 09:57:10|10298.4|10294.4|10297.4|10293.4|10298.4|10294.4|10295.9|10291.9|8
1649239040000|2022-04-06 09:57:20|10297.3|10293.3|10297.4|10293.4|10297.6|10293.6|10296.8|10292.8|8
1649239050000|2022-04-06 09:57:30|10297.2|10293.2|10292.2|10288.2|10297.2|10293.2|10292.2|10288.2|18
1649239060000|2022-04-06 09:57:40|10292|10288|10289.5|10285.5|10292.2|10288.2|10289.5|10285.5|13
1649239070000|2022-04-06 09:57:50|10289|10285|10288.8|10284.8|10290|10286|10286.8|10282.8|29
1649239080000|2022-04-06 09:58:00|10288.3|10284.3|10284.8|10280.8|10291|10287|10284.8|10280.8|16
1649239090000|2022-04-06 09:58:10|10285|10281|10284.7|10280.7|10286.5|10282.5|10284.3|10280.3|24
1649239100000|2022-04-06 09:58:20|10283.3|10279.3|10285|10281|10285|10281|10280.5|10276.5|12
1649239110000|2022-04-06 09:58:30|10285.2|10281.2|10285|10281|10286.3|10282.3|10285|10281|4
1649239120000|2022-04-06 09:58:40|10285.5|10281.5|10281.8|10277.8|10289|10285|10280|10276|23
1649239130000|2022-04-06 09:58:50|10281.9|10277.9|10283.2|10279.2|10283.3|10279.3|10281.5|10277.5|19
1649239140000|2022-04-06 09:59:00|10283.6|10279.6|10284.9|10280.9|10284.9|10280.9|10281.3|10277.3|19
1649239150000|2022-04-06 09:59:10|10285.1|10281.1|10289.9|10285.9|10292.7|10288.7|10285.1|10281.1|24
1649239160000|2022-04-06 09:59:20|10289.4|10285.4|10292.9|10288.9|10294.3|10290.3|10289.4|10285.4|9
1649239170000|2022-04-06 09:59:30|10292.7|10288.7|10286.2|10282.2|10292.7|10288.7|10285.2|10281.2|31
1649239180000|2022-04-06 09:59:40|10285.7|10281.7|10283.5|10279.5|10285.7|10281.7|10282.3|10278.3|5
1649239190000|2022-04-06 09:59:50|10283.8|10279.8|10280.8|10276.8|10286.3|10282.3|10277.7|10273.7|30
1649239200000|2022-04-06 10:00:00|10281.8|10277.8|10282.3|10278.3|10286.8|10282.8|10278.8|10274.8|59
1649239210000|2022-04-06 10:00:10|10282.8|10278.8|10281.8|10277.8|10283.8|10279.8|10281.8|10277.8|12
1649239220000|2022-04-06 10:00:20|10281.3|10277.3|10283.3|10279.3|10284.8|10280.8|10279.5|10275.5|16
1649239230000|2022-04-06 10:00:30|10284|10280|10284|10280|10284.3|10280.3|10281|10277|16
1649239240000|2022-04-06 10:00:40|10283.5|10279.5|10283.2|10279.2|10284.9|10280.9|10279.8|10275.8|27
1649239250000|2022-04-06 10:00:50|10283.4|10279.4|10285.7|10281.7|10286.2|10282.2|10282.2|10278.2|23
1649239260000|2022-04-06 10:01:00|10286.2|10282.2|10285.2|10281.2|10286.7|10282.7|10285.2|10281.2|4
1649239270000|2022-04-06 10:01:10|10285.4|10281.4|10286.9|10282.9|10286.9|10282.9|10285.2|10281.2|8
1649239280000|2022-04-06 10:01:20|10287.2|10283.2|10291.7|10287.7|10292.9|10288.9|10287.2|10283.2|31
1649239290000|2022-04-06 10:01:30|10291.9|10287.9|10291.4|10287.4|10293.2|10289.2|10291.2|10287.2|13
1649239300000|2022-04-06 10:01:40|10291.7|10287.7|10290.5|10286.5|10293.2|10289.2|10290.5|10286.5|9
1649239310000|2022-04-06 10:01:50|10290.7|10286.7|10288.7|10284.7|10291.5|10287.5|10288.2|10284.2|11
1649239320000|2022-04-06 10:02:00|10289|10285|10281.2|10277.2|10290.9|10286.9|10280.2|10276.2|55
1649239330000|2022-04-06 10:02:10|10281.4|10277.4|10279.5|10275.5|10284.4|10280.4|10277.5|10273.5|57
1649239340000|2022-04-06 10:02:20|10279|10275|10279|10275|10279.7|10275.7|10277.2|10273.2|21
1649239350000|2022-04-06 10:02:30|10278.5|10274.5|10282.7|10278.7|10282.7|10278.7|10278.5|10274.5|11
1649239360000|2022-04-06 10:02:40|10283.2|10279.2|10286.2|10282.2|10286.4|10282.4|10283.2|10279.2|9
1649239370000|2022-04-06 10:02:50|10286.4|10282.4|10287.4|10283.4|10288.1|10284.1|10286.2|10282.2|8
1649239380000|2022-04-06 10:03:00|10287.7|10283.7|10296.9|10292.9|10297.9|10293.9|10287.7|10283.7|36
1649239390000|2022-04-06 10:03:10|10296.4|10292.4|10298.2|10294.2|10299.4|10295.4|10295.4|10291.4|27
1649239400000|2022-04-06 10:03:20|10297.7|10293.7|10297.2|10293.2|10297.7|10293.7|10294.9|10290.9|22
1649239410000|2022-04-06 10:03:30|10296.9|10292.9|10296.2|10292.2|10296.9|10292.9|10294|10290|7
1649239420000|2022-04-06 10:03:40|10295.1|10291.1|10293.4|10289.4|10295.1|10291.1|10292.7|10288.7|11
1649239430000|2022-04-06 10:03:50|10293.6|10289.6|10290|10286|10294.2|10290.2|10289.9|10285.9|11
1649239440000|2022-04-06 10:04:00|10289.7|10285.7|10289.9|10285.9|10291.2|10287.2|10289.7|10285.7|1
1649239450000|2022-04-06 10:04:10|10289.7|10285.7|10290.6|10286.6|10291.9|10287.9|10289.7|10285.7|16
1649239460000|2022-04-06 10:04:20|10290.8|10286.8|10291.6|10287.6|10291.8|10287.8|10290.8|10286.8|1
1649239470000|2022-04-06 10:04:30|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|10290.6|10286.6|3
1649239480000|2022-04-06 10:04:40|10290|10286|10289.6|10285.6|10291.6|10287.6|10289.6|10285.6|6
1649239490000|2022-04-06 10:04:50|10290.6|10286.6|10288.6|10284.6|10290.6|10286.6|10288.1|10284.1|4
1649239500000|2022-04-06 10:05:00|10288.1|10284.1|10284.1|10280.1|10288.1|10284.1|10284.1|10280.1|8
1649239510000|2022-04-06 10:05:10|10287.1|10283.1|10288.2|10284.2|10288.2|10284.2|10285.2|10281.2|12
1649239520000|2022-04-06 10:05:20|10288.7|10284.7|10291.2|10287.2|10291.2|10287.2|10288.2|10284.2|7
1649239530000|2022-04-06 10:05:30|10290.7|10286.7|10286.7|10282.7|10290.7|10286.7|10286.7|10282.7|8
1649239540000|2022-04-06 10:05:40|10288.7|10284.7|10289.2|10285.2|10289.2|10285.2|10288.7|10284.7|0
1649239550000|2022-04-06 10:05:50|10289.7|10285.7|10289.7|10285.7|10291.2|10287.2|10289.7|10285.7|10
1649239560000|2022-04-06 10:06:00|10288.2|10284.2|10286.2|10282.2|10288.2|10284.2|10284.2|10280.2|9
1649239570000|2022-04-06 10:06:10|10286.8|10282.8|10286.3|10282.3|10288.2|10284.2|10285.7|10281.7|3
1649239580000|2022-04-06 10:06:20|10285.2|10281.2|10286.2|10282.2|10286.7|10282.7|10285.2|10281.2|5
1649239590000|2022-04-06 10:06:30|10286.6|10282.6|10290.1|10286.1|10292.3|10288.3|10286.6|10282.6|9
1649239600000|2022-04-06 10:06:40|10289.9|10285.9|10288.6|10284.6|10290.1|10286.1|10288.6|10284.6|1
1649239610000|2022-04-06 10:06:50|10288.8|10284.8|10289.6|10285.6|10290.1|10286.1|10288.8|10284.8|1
1649239620000|2022-04-06 10:07:00|10290.1|10286.1|10290.4|10286.4|10292.1|10288.1|10289.8|10285.8|11
1649239630000|2022-04-06 10:07:10|10290.6|10286.6|10288.6|10284.6|10292.1|10288.1|10288.4|10284.4|9
1649239640000|2022-04-06 10:07:20|10288.4|10284.4|10292.1|10288.1|10292.1|10288.1|10288.4|10284.4|3
1649239650000|2022-04-06 10:07:30|10292.6|10288.6|10299.3|10295.3|10300.3|10296.3|10292.4|10288.4|38
1649239660000|2022-04-06 10:07:40|10299.2|10295.2|10295.6|10291.6|10300|10296|10292.8|10288.8|30
1649239670000|2022-04-06 10:07:50|10295.3|10291.3|10296|10292|10297|10293|10294.5|10290.5|9
1649239680000|2022-04-06 10:08:00|10296.5|10292.5|10301.8|10297.8|10302|10298|10294.8|10290.8|18
1649239690000|2022-04-06 10:08:10|10301.6|10297.6|10304.3|10300.3|10306|10302|10301.5|10297.5|32
1649239700000|2022-04-06 10:08:20|10303.5|10299.5|10302.8|10298.8|10306.1|10302.1|10301.8|10297.8|23
1649239710000|2022-04-06 10:08:30|10302.5|10298.5|10299.1|10295.1|10305.3|10301.3|10295.6|10291.6|29
1649239720000|2022-04-06 10:08:40|10298.6|10294.6|10298.1|10294.1|10301.3|10297.3|10298|10294|22
1649239730000|2022-04-06 10:08:50|10298.9|10294.9|10295.1|10291.1|10299.4|10295.4|10293.9|10289.9|29
1649239740000|2022-04-06 10:09:00|10295.6|10291.6|10296.4|10292.4|10297.3|10293.3|10295.1|10291.1|3
1649239750000|2022-04-06 10:09:10|10295.8|10291.8|10295.6|10291.6|10297.1|10293.1|10295.3|10291.3|1
1649239760000|2022-04-06 10:09:20|10296.6|10292.6|10294.4|10290.4|10296.6|10292.6|10292.9|10288.9|5
1649239770000|2022-04-06 10:09:30|10294.2|10290.2|10295.4|10291.4|10296.7|10292.7|10294.1|10290.1|14
1649239780000|2022-04-06 10:09:40|10294.9|10290.9|10288.9|10284.9|10295.4|10291.4|10287.4|10283.4|17
1649239790000|2022-04-06 10:09:50|10288.6|10284.6|10290.6|10286.6|10290.6|10286.6|10288.2|10284.2|8
1649239800000|2022-04-06 10:10:00|10290.9|10286.9|10291.5|10287.5|10293.7|10289.7|10290.9|10286.9|12
1649239810000|2022-04-06 10:10:10|10293|10289|10299.6|10295.6|10299.8|10295.8|10293|10289|21
1649239820000|2022-04-06 10:10:20|10299.9|10295.9|10300.6|10296.6|10300.6|10296.6|10298.8|10294.8|12
1649239830000|2022-04-06 10:10:30|10300.8|10296.8|10296.1|10292.1|10300.8|10296.8|10296.1|10292.1|18
1649239840000|2022-04-06 10:10:40|10295.9|10291.9|10292.9|10288.9|10295.9|10291.9|10291.1|10287.1|10
1649239850000|2022-04-06 10:10:50|10293.7|10289.7|10291.9|10287.9|10294.9|10290.9|10291.9|10287.9|7
1649239860000|2022-04-06 10:11:00|10292.4|10288.4|10289.4|10285.4|10292.4|10288.4|10288.6|10284.6|9
1649239870000|2022-04-06 10:11:10|10289.8|10285.8|10286.2|10282.2|10290.4|10286.4|10285.4|10281.4|17
1649239880000|2022-04-06 10:11:20|10286.4|10282.4|10283.9|10279.9|10286.4|10282.4|10283.9|10279.9|11
1649239890000|2022-04-06 10:11:30|10284.1|10280.1|10297.1|10293.1|10297.6|10293.6|10284.1|10280.1|33
1649239900000|2022-04-06 10:11:40|10296.9|10292.9|10297.6|10293.6|10300.6|10296.6|10296.1|10292.1|29
1649239910000|2022-04-06 10:11:50|10299.9|10295.9|10306.2|10302.2|10306.8|10302.5|10299.9|10295.9|97
1649239920000|2022-04-06 10:12:00|10305.9|10301.9|10303.7|10299.7|10305.9|10301.9|10301.7|10297.7|26
1649239930000|2022-04-06 10:12:10|10302.9|10298.9|10301.5|10297.5|10302.9|10298.9|10301|10297|11
1649239940000|2022-04-06 10:12:20|10300.9|10296.9|10295.8|10291.8|10300.9|10296.9|10295.8|10291.8|22
1649239950000|2022-04-06 10:12:30|10296.3|10292.3|10289.8|10285.8|10296.4|10292.4|10289.5|10285.5|23
1649239960000|2022-04-06 10:12:40|10289.6|10285.6|10290.3|10286.3|10290.3|10286.3|10289|10285|8
1649239970000|2022-04-06 10:12:50|10289.8|10285.8|10288.3|10284.3|10289.8|10285.8|10285.3|10281.3|11
1649239980000|2022-04-06 10:13:00|10288.1|10284.1|10299|10295|10299|10295|10287.8|10283.8|56
1649239990000|2022-04-06 10:13:10|10298.5|10294.5|10283.4|10279.4|10298.5|10294.5|10283.4|10279.4|58
1649240000000|2022-04-06 10:13:20|10284.4|10280.4|10287.1|10283.1|10288.2|10284.2|10283.4|10279.4|24
1649240010000|2022-04-06 10:13:30|10287.4|10283.4|10280.6|10276.6|10289.9|10285.9|10280.6|10276.6|15
1649240020000|2022-04-06 10:13:40|10280.9|10276.9|10284.1|10280.1|10285.1|10281.1|10280.6|10276.6|38
1649240030000|2022-04-06 10:13:50|10284.4|10280.4|10285.9|10281.9|10286.6|10282.6|10284.4|10280.4|14
1649240040000|2022-04-06 10:14:00|10286.6|10282.6|10286.4|10282.4|10286.6|10282.6|10284.4|10280.4|5
1649240050000|2022-04-06 10:14:10|10286.6|10282.6|10287.4|10283.4|10287.4|10283.4|10286.4|10282.4|1
1649240060000|2022-04-06 10:14:20|10287.6|10283.6|10287.4|10283.4|10287.9|10283.9|10286.4|10282.4|1
1649240070000|2022-04-06 10:14:30|10287.1|10283.1|10286.6|10282.6|10287.1|10283.1|10286.4|10282.4|6
1649240080000|2022-04-06 10:14:40|10285.6|10281.6|10290.4|10286.4|10290.4|10286.4|10285.6|10281.6|9
1649240090000|2022-04-06 10:14:50|10291.1|10287.1|10291.1|10287.1|10291.6|10287.6|10291.1|10287.1|2
1649240100000|2022-04-06 10:15:00|10290.9|10286.9|10293.3|10289.3|10293.3|10289.3|10290.4|10286.4|11
1649240110000|2022-04-06 10:15:10|10294.7|10290.7|10290.1|10286.1|10295.9|10291.9|10289.4|10285.4|9
1649240120000|2022-04-06 10:15:20|10289.6|10285.6|10286.9|10282.9|10290.4|10286.4|10286.4|10282.4|6
1649240130000|2022-04-06 10:15:30|10288.1|10284.1|10288.9|10284.9|10292.4|10288.4|10288.1|10284.1|6
1649240140000|2022-04-06 10:15:40|10288.6|10284.6|10282.9|10278.9|10288.6|10284.6|10282.4|10278.4|27
1649240150000|2022-04-06 10:15:50|10280.4|10276.4|10280.2|10276.2|10283.7|10279.7|10280.2|10276.2|46
1649240160000|2022-04-06 10:16:00|10280.6|10276.6|10284.7|10280.7|10284.7|10280.7|10280.6|10276.6|7
1649240170000|2022-04-06 10:16:10|10284.9|10280.9|10285.7|10281.7|10286.2|10282.2|10284.9|10280.9|5
1649240180000|2022-04-06 10:16:20|10283.2|10279.2|10283.2|10279.2|10284.7|10280.7|10283|10279|6
1649240190000|2022-04-06 10:16:30|10283.7|10279.7|10283.7|10279.7|10283.7|10279.7|10283.7|10279.7|2
1649240200000|2022-04-06 10:16:40|10283.3|10279.3|10283.6|10279.6|10285.2|10281.2|10282.9|10278.9|8
1649240210000|2022-04-06 10:16:50|10283.7|10279.7|10282.2|10278.2|10283.7|10279.7|10281.4|10277.4|3
1649240220000|2022-04-06 10:17:00|10281.9|10277.9|10284.9|10280.9|10284.9|10280.9|10281.9|10277.9|2
1649240230000|2022-04-06 10:17:10|10285.1|10281.1|10285.4|10281.4|10285.4|10281.4|10285.1|10281.1|0
1649240240000|2022-04-06 10:17:20|10285.8|10281.8|10284.6|10280.6|10288.6|10284.6|10284.6|10280.6|16
1649240250000|2022-04-06 10:17:30|10284.8|10280.8|10284.6|10280.6|10285.1|10281.1|10284.6|10280.6|0
1649240260000|2022-04-06 10:17:40|10284.1|10280.1|10282.6|10278.6|10284.6|10280.6|10281.6|10277.6|8
1649240270000|2022-04-06 10:17:50|10283.1|10279.1|10286.1|10282.1|10288.8|10284.8|10283.1|10279.1|14
1649240280000|2022-04-06 10:18:00|10285.9|10281.9|10283.6|10279.6|10287.1|10283.1|10283.3|10279.3|5
1649240290000|2022-04-06 10:18:10|10283.1|10279.1|10282.6|10278.6|10283.1|10279.1|10282.6|10278.6|0
1649240300000|2022-04-06 10:18:20|10283.1|10279.1|10287.1|10283.1|10287.1|10283.1|10283.1|10279.1|6
1649240310000|2022-04-06 10:18:30|10286.7|10282.7|10286.6|10282.6|10287.1|10283.1|10285.9|10281.9|4
1649240320000|2022-04-06 10:18:40|10286.9|10282.9|10286.1|10282.1|10287.1|10283.1|10286.1|10282.1|3
1649240330000|2022-04-06 10:18:50|10285.8|10281.8|10287.1|10283.1|10287.1|10283.1|10285.6|10281.6|1
1649240340000|2022-04-06 10:19:00|10286.1|10282.1|10286.6|10282.6|10287.1|10283.1|10286.1|10282.1|2
1649240350000|2022-04-06 10:19:10|10287.1|10283.1|10287.6|10283.6|10289.1|10285.1|10287.1|10283.1|1
1649240360000|2022-04-06 10:19:20|10287|10283|10287.6|10283.6|10288.1|10284.1|10286.1|10282.1|3
1649240370000|2022-04-06 10:19:30|10288.3|10284.3|10285.6|10281.6|10288.6|10284.6|10285.6|10281.6|8
1649240380000|2022-04-06 10:19:40|10285.4|10281.4|10284.6|10280.6|10285.6|10281.6|10284.6|10280.6|3
1649240390000|2022-04-06 10:19:50|10284.1|10280.1|10284.1|10280.1|10284.1|10280.1|10284.1|10280.1|2
1649240400000|2022-04-06 10:20:00|10286.1|10282.1|10288.6|10284.6|10288.9|10284.9|10286.1|10282.1|19
1649240410000|2022-04-06 10:20:10|10287.8|10283.8|10284.9|10280.9|10288.1|10284.1|10284.4|10280.4|55
1649240420000|2022-04-06 10:20:20|10284.7|10280.7|10288.4|10284.4|10288.4|10284.4|10284.4|10280.4|7
1649240430000|2022-04-06 10:20:30|10288.6|10284.6|10283.5|10279.5|10288.7|10284.7|10283.5|10279.5|32
1649240440000|2022-04-06 10:20:40|10282.8|10278.8|10279.9|10275.9|10282.8|10278.8|10279.9|10275.9|22
1649240450000|2022-04-06 10:20:50|10280.4|10276.4|10281.4|10277.4|10281.4|10277.4|10279.9|10275.9|4
1649240460000|2022-04-06 10:21:00|10281.9|10277.9|10282.9|10278.9|10283.4|10279.4|10281.4|10277.4|8
1649240470000|2022-04-06 10:21:10|10282.3|10278.3|10281.2|10277.2|10282.3|10278.3|10281.2|10277.2|4
1649240480000|2022-04-06 10:21:20|10280.9|10276.9|10280.8|10276.8|10287.7|10283.7|10280.1|10276.1|18
1649240490000|2022-04-06 10:21:30|10281|10277|10283.3|10279.3|10283.3|10279.3|10281|10277|3
1649240500000|2022-04-06 10:21:40|10282.7|10278.7|10282.3|10278.3|10282.7|10278.7|10280.8|10276.8|3
1649240510000|2022-04-06 10:21:50|10282.7|10278.7|10282.8|10278.8|10283.3|10279.3|10282.3|10278.3|1
1649240520000|2022-04-06 10:22:00|10283.5|10279.5|10285|10281|10285.3|10281.3|10280.3|10276.3|13
1649240530000|2022-04-06 10:22:10|10283.8|10279.8|10283.8|10279.8|10283.8|10279.8|10283.8|10279.8|1
1649240540000|2022-04-06 10:22:20|10283.5|10279.5|10294.2|10290.2|10296.2|10292.2|10283.5|10279.5|51
1649240550000|2022-04-06 10:22:30|10294|10290|10293.2|10289.2|10294.9|10290.9|10293.2|10289.2|7
1649240560000|2022-04-06 10:22:40|10293|10289|10293.4|10289.4|10293.4|10289.4|10291.7|10287.7|2
1649240570000|2022-04-06 10:22:50|10294.7|10290.7|10294.5|10290.5|10296.2|10292.2|10294.5|10290.5|14
1649240580000|2022-04-06 10:23:00|10294.2|10290.2|10298.2|10294.2|10299.3|10295.3|10294.2|10290.2|20
1649240590000|2022-04-06 10:23:10|10297.7|10293.7|10298.8|10294.8|10299.9|10295.9|10297.7|10293.7|16
1649240600000|2022-04-06 10:23:20|10299.4|10295.4|10293.2|10289.2|10299.7|10295.7|10293.2|10289.2|16
1649240610000|2022-04-06 10:23:30|10293.8|10289.8|10291.7|10287.7|10298.4|10294.4|10290.7|10286.7|17
1649240620000|2022-04-06 10:23:40|10291.5|10287.5|10289.4|10285.4|10291.5|10287.5|10288.9|10284.9|1
1649240630000|2022-04-06 10:23:50|10289.7|10285.7|10289.7|10285.7|10289.7|10285.7|10287.9|10283.9|9
1649240640000|2022-04-06 10:24:00|10288.8|10284.8|10286.7|10282.7|10288.8|10284.8|10286.7|10282.7|3
1649240650000|2022-04-06 10:24:10|10286.9|10282.9|10283.9|10279.9|10287.2|10283.2|10283.7|10279.7|10
1649240660000|2022-04-06 10:24:20|10283.7|10279.7|10283.2|10279.2|10284.2|10280.2|10283.2|10279.2|6
1649240670000|2022-04-06 10:24:30|10283.7|10279.7|10282.7|10278.7|10283.7|10279.7|10281.7|10277.7|8
1649240680000|2022-04-06 10:24:40|10283.3|10279.3|10284.7|10280.7|10284.7|10280.7|10283.2|10279.2|4
1649240690000|2022-04-06 10:24:50|10284|10280|10282.7|10278.7|10284.2|10280.2|10281.2|10277.2|5
1649240700000|2022-04-06 10:25:00|10282.9|10278.9|10281.2|10277.2|10283.2|10279.2|10280.2|10276.2|12
1649240710000|2022-04-06 10:25:10|10281.7|10277.7|10281.2|10277.2|10281.7|10277.7|10281.2|10277.2|3
1649240720000|2022-04-06 10:25:20|10280.7|10276.7|10286.5|10282.5|10288.7|10284.7|10280.7|10276.7|31
1649240730000|2022-04-06 10:25:30|10286.7|10282.7|10284.7|10280.7|10286.7|10282.7|10284.5|10280.5|2
1649240740000|2022-04-06 10:25:40|10285|10281|10288.7|10284.7|10288.7|10284.7|10285|10281|2
1649240750000|2022-04-06 10:25:50|10288.5|10284.5|10288.2|10284.2|10288.5|10284.5|10288.2|10284.2|0
1649240760000|2022-04-06 10:26:00|10288|10284|10292.2|10288.2|10293.2|10289.2|10286.7|10282.7|31
1649240770000|2022-04-06 10:26:10|10291.7|10287.7|10289.2|10285.2|10291.7|10287.7|10289.2|10285.2|10
1649240780000|2022-04-06 10:26:20|10289|10285|10290.7|10286.7|10290.7|10286.7|10289|10285|4
1649240790000|2022-04-06 10:26:30|10291.2|10287.2|10292.7|10288.7|10293|10289|10291.2|10287.2|3
1649240800000|2022-04-06 10:26:40|10294|10290|10296.2|10292.2|10297.2|10293.2|10294|10290|22
1649240810000|2022-04-06 10:26:50|10296.7|10292.7|10297.2|10293.2|10297.2|10293.2|10295.2|10291.2|7
1649240820000|2022-04-06 10:27:00|10297.5|10293.5|10296.2|10292.2|10297.5|10293.5|10295.7|10291.7|7
1649240830000|2022-04-06 10:27:10|10296|10292|10296.5|10292.5|10296.5|10292.5|10294.8|10290.8|3
1649240840000|2022-04-06 10:27:20|10296.7|10292.7|10297.2|10293.2|10298.5|10294.5|10296.7|10292.7|9
1649240850000|2022-04-06 10:27:30|10296.7|10292.7|10295.7|10291.7|10298.2|10294.2|10295.2|10291.2|7
1649240860000|2022-04-06 10:27:40|10295.8|10291.8|10294.7|10290.7|10295.8|10291.8|10293.7|10289.7|4
1649240870000|2022-04-06 10:27:50|10294|10290|10294.7|10290.7|10295.4|10291.4|10294|10290|2
1649240880000|2022-04-06 10:28:00|10295.2|10291.2|10294.7|10290.7|10295.2|10291.2|10293.7|10289.7|5
1649240890000|2022-04-06 10:28:10|10294.5|10290.5|10283.2|10279.2|10294.5|10290.5|10283.2|10279.2|24
1649240900000|2022-04-06 10:28:20|10283.4|10279.4|10285.7|10281.7|10287.2|10283.2|10283.4|10279.4|21
1649240910000|2022-04-06 10:28:30|10283.9|10279.9|10281.7|10277.7|10283.9|10279.9|10280.2|10276.2|17
1649240920000|2022-04-06 10:28:40|10281.3|10277.3|10281.2|10277.2|10281.7|10277.7|10280.2|10276.2|9
1649240930000|2022-04-06 10:28:50|10280.2|10276.2|10282.2|10278.2|10282.2|10278.2|10280.2|10276.2|6
1649240940000|2022-04-06 10:29:00|10282|10278|10283.7|10279.7|10284.2|10280.2|10281.7|10277.7|5
1649240950000|2022-04-06 10:29:10|10283.9|10279.9|10282.7|10278.7|10284.7|10280.7|10282.7|10278.7|3
1649240960000|2022-04-06 10:29:20|10282.2|10278.2|10280.2|10276.2|10282.2|10278.2|10280.2|10276.2|7
1649240970000|2022-04-06 10:29:30|10280.7|10276.7|10279.5|10275.5|10281|10277|10279.2|10275.2|9
1649240980000|2022-04-06 10:29:40|10279|10275|10280|10276|10280.5|10276.5|10279|10275|6
1649240990000|2022-04-06 10:29:50|10280.2|10276.2|10281.2|10277.2|10283.5|10279.5|10280.2|10276.2|12
1649241000000|2022-04-06 10:30:00|10281.5|10277.5|10280.3|10276.3|10281.5|10277.5|10279.8|10275.8|7
1649241010000|2022-04-06 10:30:10|10280.5|10276.5|10288.7|10284.7|10288.7|10284.7|10280.5|10276.5|20
1649241020000|2022-04-06 10:30:20|10288.5|10284.5|10289|10285|10289.2|10285.2|10287.2|10283.2|15
1649241030000|2022-04-06 10:30:30|10289.7|10285.7|10288.8|10284.8|10291.7|10287.7|10288.5|10284.5|11
1649241040000|2022-04-06 10:30:40|10290|10286|10289.7|10285.7|10293.3|10289.3|10286.7|10282.7|20
1649241050000|2022-04-06 10:30:50|10289.9|10285.9|10288.1|10284.1|10290.2|10286.2|10287.7|10283.7|18
1649241060000|2022-04-06 10:31:00|10287.8|10283.8|10290.3|10286.3|10290.3|10286.3|10287.8|10283.8|6
1649241070000|2022-04-06 10:31:10|10289.6|10285.6|10285.8|10281.8|10289.6|10285.6|10285.3|10281.3|10
1649241080000|2022-04-06 10:31:20|10286|10282|10282.3|10278.3|10286.8|10282.8|10281.3|10277.3|17
1649241090000|2022-04-06 10:31:30|10282.9|10278.9|10286.3|10282.3|10286.8|10282.8|10282.9|10278.9|4
1649241100000|2022-04-06 10:31:40|10285.1|10281.1|10280.4|10276.4|10285.6|10281.6|10278.4|10274.4|33
1649241110000|2022-04-06 10:31:50|10280.6|10276.6|10280.4|10276.4|10281.4|10277.4|10279.9|10275.9|4
1649241120000|2022-04-06 10:32:00|10280.8|10276.8|10288.7|10284.7|10288.7|10284.7|10280.4|10276.4|25
1649241130000|2022-04-06 10:32:10|10289.3|10285.3|10286.9|10282.9|10289.3|10285.3|10286.6|10282.6|3
1649241140000|2022-04-06 10:32:20|10287.1|10283.1|10289.9|10285.9|10290.4|10286.4|10287.1|10283.1|12
1649241150000|2022-04-06 10:32:30|10290.1|10286.1|10289.6|10285.6|10290.1|10286.1|10288.8|10284.8|1
1649241160000|2022-04-06 10:32:40|10289.4|10285.4|10289.4|10285.4|10289.4|10285.4|10288.9|10284.9|3
1649241170000|2022-04-06 10:32:50|10289.1|10285.1|10286.9|10282.9|10289.1|10285.1|10285.6|10281.6|4
1649241180000|2022-04-06 10:33:00|10287.1|10283.1|10290.4|10286.4|10290.4|10286.4|10287.1|10283.1|10
1649241190000|2022-04-06 10:33:10|10290.1|10286.1|10289.9|10285.9|10290.1|10286.1|10286.4|10282.4|10
1649241200000|2022-04-06 10:33:20|10288.6|10284.6|10287.4|10283.4|10288.9|10284.9|10287.4|10283.4|1
1649241210000|2022-04-06 10:33:30|10287.1|10283.1|10289.6|10285.6|10291.1|10287.1|10286.9|10282.9|13
1649241220000|2022-04-06 10:33:40|10290.6|10286.6|10289.6|10285.6|10291.1|10287.1|10289.4|10285.4|1
1649241230000|2022-04-06 10:33:50|10289.4|10285.4|10291.1|10287.1|10291.1|10287.1|10289.1|10285.1|3
1649241240000|2022-04-06 10:34:00|10291.7|10287.7|10292.1|10288.1|10293.1|10289.1|10291.3|10287.3|4
1649241250000|2022-04-06 10:34:10|10292.3|10288.3|10292.3|10288.3|10292.3|10288.3|10292.3|10288.3|1
1649241260000|2022-04-06 10:34:20|10291.8|10287.8|10287.8|10283.8|10292.1|10288.1|10285.6|10281.6|9
1649241270000|2022-04-06 10:34:30|10285.8|10281.8|10287.3|10283.3|10289.3|10285.3|10285.8|10281.8|11
1649241280000|2022-04-06 10:34:40|10287.5|10283.5|10287.8|10283.8|10287.8|10283.8|10286.3|10282.3|1
1649241290000|2022-04-06 10:34:50|10289.3|10285.3|10286.8|10282.8|10289.3|10285.3|10286.8|10282.8|7
1649241300000|2022-04-06 10:35:00|10285.9|10281.9|10280.8|10276.8|10285.9|10281.9|10280.8|10276.8|10
1649241310000|2022-04-06 10:35:10|10281|10277|10278.6|10274.6|10282.8|10278.8|10278.1|10274.1|21
1649241320000|2022-04-06 10:35:20|10278.8|10274.8|10279.6|10275.6|10280.6|10276.6|10278.6|10274.6|8
1649241330000|2022-04-06 10:35:30|10280.8|10276.8|10281.1|10277.1|10281.1|10277.1|10279.1|10275.1|16
1649241340000|2022-04-06 10:35:40|10280.8|10276.8|10279.1|10275.1|10280.8|10276.8|10279.1|10275.1|4
1649241350000|2022-04-06 10:35:50|10279.5|10275.5|10276.1|10272.1|10279.8|10275.8|10274.8|10270.8|44
1649241360000|2022-04-06 10:36:00|10275.6|10271.6|10273.1|10269.1|10280.3|10276.3|10272.6|10268.6|75
1649241370000|2022-04-06 10:36:10|10272.6|10268.6|10268.3|10264.3|10273.9|10269.9|10268.3|10264.3|56
1649241380000|2022-04-06 10:36:20|10268.6|10264.6|10266.3|10262.3|10270.3|10266.3|10266.3|10262.3|49
1649241390000|2022-04-06 10:36:30|10265.9|10261.9|10265.3|10261.3|10269.3|10265.3|10263.8|10259.6|134
1649241400000|2022-04-06 10:36:40|10266|10262|10266|10262|10267.5|10263.5|10264.8|10260.8|24
1649241410000|2022-04-06 10:36:50|10265.8|10261.8|10267.5|10263.5|10267.5|10263.5|10265.8|10261.8|8
1649241420000|2022-04-06 10:37:00|10268.8|10264.8|10268.8|10264.8|10269.8|10265.8|10266.8|10262.8|23
1649241430000|2022-04-06 10:37:10|10268.3|10264.3|10266.8|10262.8|10269.3|10265.3|10266.8|10262.8|29
1649241440000|2022-04-06 10:37:20|10267.6|10263.6|10271.3|10267.3|10272.8|10268.8|10267.6|10263.6|21
1649241450000|2022-04-06 10:37:30|10271.5|10267.5|10272.8|10268.8|10273|10269|10269.8|10265.8|13
1649241460000|2022-04-06 10:37:40|10272.5|10268.5|10273.3|10269.3|10274.3|10270.3|10272.3|10268.3|21
1649241470000|2022-04-06 10:37:50|10272.6|10268.6|10272.8|10268.8|10273.5|10269.5|10272.4|10268.4|8
1649241480000|2022-04-06 10:38:00|10273|10269|10276.6|10272.6|10278.3|10274.3|10273|10269|25
1649241490000|2022-04-06 10:38:10|10277|10273|10277.5|10273.5|10277.9|10273.9|10276.3|10272.3|18
1649241500000|2022-04-06 10:38:20|10277|10273|10276.2|10272.2|10278|10274|10275|10271|8
1649241510000|2022-04-06 10:38:30|10276|10272|10275.2|10271.2|10276.2|10272.2|10273.2|10269.2|13
1649241520000|2022-04-06 10:38:40|10277.7|10273.7|10274.7|10270.7|10278|10274|10274.7|10270.7|2
1649241530000|2022-04-06 10:38:50|10274.5|10270.5|10275.7|10271.7|10276|10272|10273.7|10269.7|3
1649241540000|2022-04-06 10:39:00|10275.9|10271.9|10282.2|10278.2|10282.2|10278.2|10275.9|10271.9|13
1649241550000|2022-04-06 10:39:10|10282.8|10278.8|10283.4|10279.4|10284.7|10280.7|10282.7|10278.7|21
1649241560000|2022-04-06 10:39:20|10283|10279|10284.9|10280.9|10288.2|10284.2|10282.2|10278.2|24
1649241570000|2022-04-06 10:39:30|10285.2|10281.2|10290.2|10286.2|10292.4|10288.4|10284.7|10280.7|95
1649241580000|2022-04-06 10:39:40|10290.6|10286.6|10285.8|10281.8|10291.2|10287.2|10285.5|10281.5|21
1649241590000|2022-04-06 10:39:50|10285.1|10281.1|10286.8|10282.8|10286.8|10282.8|10282.3|10278.3|10
1649241600000|2022-04-06 10:40:00|10286.5|10282.5|10285.3|10281.3|10286.8|10282.8|10283.3|10279.3|10
1649241610000|2022-04-06 10:40:10|10285|10281|10282.8|10278.8|10286.8|10282.8|10281.8|10277.8|9
1649241620000|2022-04-06 10:40:20|10284.3|10280.3|10285.3|10281.3|10285.3|10281.3|10283.3|10279.3|16
1649241630000|2022-04-06 10:40:30|10283.4|10279.4|10275.8|10271.8|10283.4|10279.4|10273.8|10269.8|23
1649241640000|2022-04-06 10:40:40|10276.8|10272.8|10279.3|10275.3|10279.3|10275.3|10276|10272|12
1649241650000|2022-04-06 10:40:50|10278.6|10274.6|10273.3|10269.3|10278.6|10274.6|10272.3|10266.8|30
1649241660000|2022-04-06 10:41:00|10273.7|10269.7|10274.3|10270.3|10279.8|10275.8|10273.7|10269.7|27
1649241670000|2022-04-06 10:41:10|10274.5|10270.5|10275|10271|10275.8|10271.8|10273.3|10269.3|7
1649241680000|2022-04-06 10:41:20|10275.3|10271.3|10273.3|10269.3|10275.3|10271.3|10272.3|10268.3|3
1649241690000|2022-04-06 10:41:30|10273|10269|10272.8|10268.8|10274.3|10270.3|10272.8|10268.8|6
1649241700000|2022-04-06 10:41:40|10274.3|10270.3|10275.7|10271.7|10276.7|10272.7|10273.3|10269.3|12
1649241710000|2022-04-06 10:41:50|10276.4|10272.4|10269.7|10265.7|10276.4|10272.4|10269|10265|27
1649241720000|2022-04-06 10:42:00|10269|10265|10267.8|10263.8|10273.7|10269.7|10267.8|10263.8|17
1649241730000|2022-04-06 10:42:10|10267.6|10263.6|10271.2|10267.2|10271.2|10267.2|10267.2|10263.2|7
1649241740000|2022-04-06 10:42:20|10271|10267|10268.2|10264.2|10271|10267|10267.9|10263.9|6
1649241750000|2022-04-06 10:42:30|10267.1|10263.1|10265.9|10261.9|10268.4|10264.4|10262.2|10258.2|27
1649241760000|2022-04-06 10:42:40|10266.4|10262.4|10265.4|10261.4|10266.4|10262.4|10263.9|10259.9|12
1649241770000|2022-04-06 10:42:50|10264.9|10260.9|10264.4|10260.4|10265.1|10261.1|10262.9|10258.9|14
1649241780000|2022-04-06 10:43:00|10264.7|10260.7|10266.1|10262.1|10267.7|10263.7|10264.1|10260.1|10
1649241790000|2022-04-06 10:43:10|10265.9|10261.9|10264.9|10260.9|10266.1|10262.1|10264.6|10260.6|5
1649241800000|2022-04-06 10:43:20|10264.7|10260.7|10266.5|10262.5|10266.9|10262.9|10261.8|10257.8|183
1649241810000|2022-04-06 10:43:30|10265.9|10261.9|10266.6|10262.6|10266.9|10262.9|10264.9|10260.9|6
1649241820000|2022-04-06 10:43:40|10266.7|10262.7|10263.9|10259.9|10266.9|10262.9|10263|10259|25
1649241830000|2022-04-06 10:43:50|10262.9|10258.9|10264.1|10260.1|10264.4|10260.4|10261.8|10257.8|21
1649241840000|2022-04-06 10:44:00|10264.3|10260.3|10263.9|10259.9|10266.9|10262.9|10263.9|10259.9|18
1649241850000|2022-04-06 10:44:10|10263.7|10259.7|10265.9|10261.9|10266.1|10262.1|10262.9|10258.9|11
1649241860000|2022-04-06 10:44:20|10264.9|10260.9|10263.3|10259.3|10266.9|10262.9|10262.3|10258.3|15
1649241870000|2022-04-06 10:44:30|10262.9|10258.9|10263.3|10259.3|10263.6|10259.6|10261.5|10257.5|21
1649241880000|2022-04-06 10:44:40|10263.1|10259.1|10268.6|10264.6|10269.3|10265.3|10263.1|10259.1|21
1649241890000|2022-04-06 10:44:50|10268.1|10264.1|10265.1|10261.1|10268.1|10264.1|10264.8|10260.8|2
1649241900000|2022-04-06 10:45:00|10266.1|10262.1|10267.6|10263.6|10268.6|10264.6|10265.6|10261.6|8
1649241910000|2022-04-06 10:45:10|10269.6|10265.6|10274.6|10270.6|10278.1|10274.1|10269.3|10265.3|70
1649241920000|2022-04-06 10:45:20|10273.6|10269.6|10274.6|10270.6|10275.6|10271.6|10271.8|10267.8|13
1649241930000|2022-04-06 10:45:30|10274.8|10270.8|10273.6|10269.6|10276.6|10272.6|10269.7|10265.7|29
1649241940000|2022-04-06 10:45:40|10274.1|10270.1|10275.8|10271.8|10276.6|10272.6|10272.6|10268.6|22
1649241950000|2022-04-06 10:45:50|10275.4|10271.4|10279.1|10275.1|10283.1|10279.1|10274.6|10270.6|34
1649241960000|2022-04-06 10:46:00|10278.8|10274.8|10280.5|10276.5|10281.1|10277.1|10277.5|10273.5|18
1649241970000|2022-04-06 10:46:10|10280.3|10276.3|10279.1|10275.1|10280.3|10276.3|10278.3|10274.3|5
1649241980000|2022-04-06 10:46:20|10278.5|10274.5|10271.6|10267.6|10278.5|10274.5|10271.6|10267.6|33
1649241990000|2022-04-06 10:46:30|10272|10268|10275.1|10271.1|10275.1|10271.1|10272|10268|2
1649242000000|2022-04-06 10:46:40|10275.5|10271.5|10275.6|10271.6|10275.6|10271.6|10275.5|10271.5|3
1649242010000|2022-04-06 10:46:50|10273.6|10269.6|10274.6|10270.6|10274.6|10270.6|10273.6|10269.6|5
1649242020000|2022-04-06 10:47:00|10277.6|10273.6|10278.3|10274.3|10279.7|10275.7|10277.6|10273.6|13
1649242030000|2022-04-06 10:47:10|10276.3|10272.3|10278.8|10274.8|10278.8|10274.8|10275.8|10271.8|5
1649242040000|2022-04-06 10:47:20|10279.3|10275.3|10267.1|10263.1|10279.3|10275.3|10267.1|10263.1|27
1649242050000|2022-04-06 10:47:30|10266.8|10262.8|10267.1|10263.1|10271|10267|10266.8|10262.8|7
1649242060000|2022-04-06 10:47:40|10267.3|10263.3|10266.6|10262.6|10269.5|10265.5|10265.1|10261.1|22
1649242070000|2022-04-06 10:47:50|10266.5|10262.5|10265.1|10261.1|10267.1|10263.1|10263.6|10259.6|5
1649242080000|2022-04-06 10:48:00|10265.3|10261.3|10266.9|10262.9|10269.6|10265.6|10265.3|10261.3|12
1649242090000|2022-04-06 10:48:10|10266.3|10262.3|10270.6|10266.6|10270.6|10266.6|10265.6|10261.6|5
1649242100000|2022-04-06 10:48:20|10270.4|10266.4|10269.3|10265.3|10270.4|10266.4|10266.6|10262.6|10
1649242110000|2022-04-06 10:48:30|10269.6|10265.6|10268.1|10264.1|10271.9|10267.9|10266.8|10262.8|13
1649242120000|2022-04-06 10:48:40|10267.9|10263.9|10268.4|10264.4|10269.6|10265.6|10267.6|10263.6|5
1649242130000|2022-04-06 10:48:50|10269.4|10265.4|10266.8|10262.8|10269.4|10265.4|10266.8|10262.8|6
1649242140000|2022-04-06 10:49:00|10266.6|10262.6|10265.1|10261.1|10266.8|10262.8|10263.6|10259.6|12
1649242150000|2022-04-06 10:49:10|10266.6|10262.6|10268.7|10264.7|10269.3|10265.3|10264.1|10260.1|51
1649242160000|2022-04-06 10:49:20|10268.2|10264.2|10264.8|10260.8|10269.1|10265.1|10262.8|10258.8|29
1649242170000|2022-04-06 10:49:30|10265|10261|10263|10259|10266.3|10262.3|10261.7|10257.7|29
1649242180000|2022-04-06 10:49:40|10263.3|10259.3|10261.1|10257.1|10265|10261|10257.7|10253.7|44
1649242190000|2022-04-06 10:49:50|10260.9|10256.9|10262|10258|10262.5|10258.5|10260.4|10256.4|30
1649242200000|2022-04-06 10:50:00|10262.1|10258.1|10262.5|10258.5|10262.5|10258.5|10258.4|10254.4|45
1649242210000|2022-04-06 10:50:10|10263|10259|10260.3|10256.3|10264|10260|10259.2|10255.2|43
1649242220000|2022-04-06 10:50:20|10260|10256|10263.7|10259.7|10263.7|10259.7|10259.8|10255.8|12
1649242230000|2022-04-06 10:50:30|10264|10260|10276.2|10272.2|10277.5|10273.5|10264|10260|76
1649242240000|2022-04-06 10:50:40|10276.5|10272.5|10277|10273|10280.5|10276.5|10276|10272|20
1649242250000|2022-04-06 10:50:50|10276.8|10272.8|10277|10273|10277|10273|10276.5|10272.5|1
1649242260000|2022-04-06 10:51:00|10276.7|10272.7|10273.5|10269.5|10277|10273|10271.5|10267.5|28
1649242270000|2022-04-06 10:51:10|10272.5|10268.5|10270|10266|10272.5|10268.5|10269.5|10265.5|14
1649242280000|2022-04-06 10:51:20|10269.8|10265.8|10275.5|10271.5|10275.5|10271.5|10269.8|10265.8|13
1649242290000|2022-04-06 10:51:30|10275.2|10271.2|10277|10273|10279|10275|10275|10271|6
1649242300000|2022-04-06 10:51:40|10276.7|10272.7|10278.5|10274.5|10279.5|10275.5|10275|10271|11
1649242310000|2022-04-06 10:51:50|10278.2|10274.2|10277|10273|10279.9|10275.9|10276.5|10272.5|15
1649242320000|2022-04-06 10:52:00|10277.5|10273.5|10280.5|10276.5|10281|10277|10277.5|10273.5|20
1649242330000|2022-04-06 10:52:10|10281|10277|10277|10273|10281|10277|10276.7|10272.7|7
1649242340000|2022-04-06 10:52:20|10276.6|10272.6|10274.5|10270.5|10276.6|10272.6|10273.5|10269.5|13
1649242350000|2022-04-06 10:52:30|10275.2|10271.2|10276|10272|10276.5|10272.5|10275.2|10271.2|0
1649242360000|2022-04-06 10:52:40|10275.8|10271.8|10280|10276|10280|10276|10275.8|10271.8|10
1649242370000|2022-04-06 10:52:50|10280.5|10276.5|10280|10276|10280.5|10276.5|10279|10275|10
1649242380000|2022-04-06 10:53:00|10279|10275|10293.2|10289.2|10293.2|10289.2|10278.5|10274.5|55
1649242390000|2022-04-06 10:53:10|10295.4|10291.4|10296.2|10292.2|10298.9|10294.9|10291.9|10287.9|104
1649242400000|2022-04-06 10:53:20|10295.7|10291.7|10306.9|10302.9|10312.1|10308.1|10295.4|10291.4|139
1649242410000|2022-04-06 10:53:30|10306.4|10302.4|10308.9|10304.9|10310.9|10306.9|10305.9|10301.9|63
1649242420000|2022-04-06 10:53:40|10308.7|10304.7|10306.8|10302.8|10310.9|10306.9|10306.8|10302.8|30
1649242430000|2022-04-06 10:53:50|10306.9|10302.9|10307.9|10303.9|10308.9|10304.9|10305.7|10301.7|30
1649242440000|2022-04-06 10:54:00|10308.7|10304.7|10306.3|10302.3|10309.3|10305.3|10305.9|10301.9|96
1649242450000|2022-04-06 10:54:10|10305.9|10301.9|10305.3|10301.3|10305.9|10301.9|10303.1|10299.1|35
1649242460000|2022-04-06 10:54:20|10306.2|10302.2|10302.7|10298.7|10306.8|10302.8|10299.8|10295.8|50
1649242470000|2022-04-06 10:54:30|10302.4|10298.4|10296.9|10292.9|10302.4|10298.4|10296.6|10292.6|28
1649242480000|2022-04-06 10:54:40|10296.6|10292.6|10289.9|10285.9|10296.6|10292.6|10287.9|10283.9|45
1649242490000|2022-04-06 10:54:50|10290.9|10286.9|10286.7|10282.7|10291.9|10287.9|10284.9|10280.9|32
1649242500000|2022-04-06 10:55:00|10285.9|10281.9|10287.7|10283.7|10289.9|10285.9|10285.4|10281.4|22
1649242510000|2022-04-06 10:55:10|10287.2|10283.2|10294.3|10290.3|10294.3|10290.3|10287.2|10283.2|23
1649242520000|2022-04-06 10:55:20|10295.4|10291.4|10292.4|10288.4|10297.4|10293.4|10291.4|10287.4|21
1649242530000|2022-04-06 10:55:30|10292.9|10288.9|10290.7|10286.7|10293.7|10289.7|10290.7|10286.7|22
1649242540000|2022-04-06 10:55:40|10290.4|10286.4|10292.4|10288.4|10293.2|10289.2|10290.4|10286.4|5
1649242550000|2022-04-06 10:55:50|10292.9|10288.9|10291.9|10287.9|10293.7|10289.7|10291.7|10287.7|11
1649242560000|2022-04-06 10:56:00|10292.2|10288.2|10295.4|10291.4|10298.2|10294.2|10292.2|10288.2|19
1649242570000|2022-04-06 10:56:10|10295.9|10291.9|10297.4|10293.4|10299.2|10295.2|10293.4|10289.4|30
1649242580000|2022-04-06 10:56:20|10297.2|10293.2|10297.2|10293.2|10297.4|10293.4|10295.2|10291.2|4
1649242590000|2022-04-06 10:56:30|10297.4|10293.4|10298.2|10294.2|10298.7|10294.7|10295.2|10291.2|20
1649242600000|2022-04-06 10:56:40|10298.6|10294.6|10298.1|10294.1|10299.2|10295.2|10297.9|10293.9|7
1649242610000|2022-04-06 10:56:50|10297.6|10293.6|10298.7|10294.7|10300.2|10296.2|10295.4|10291.4|94
1649242620000|2022-04-06 10:57:00|10298.9|10294.9|10301.9|10297.9|10302.1|10298.1|10298.7|10294.7|14
1649242630000|2022-04-06 10:57:10|10302.3|10298.3|10306.2|10302.2|10306.7|10302.7|10302.2|10298.2|31
1649242640000|2022-04-06 10:57:20|10306.4|10302.4|10311.2|10307.2|10311.2|10307.2|10306.4|10302.4|43
1649242650000|2022-04-06 10:57:30|10311.1|10307.1|10309.4|10305.4|10311.4|10307.4|10308.4|10304.4|18
1649242660000|2022-04-06 10:57:40|10310.3|10306.3|10310.4|10306.4|10311.9|10307.9|10308.9|10304.9|17
1649242670000|2022-04-06 10:57:50|10310.6|10306.6|10312.4|10308.4|10317.1|10313.1|10308.4|10304.4|121
1649242680000|2022-04-06 10:58:00|10312.1|10308.1|10317.4|10313.4|10318.4|10314.4|10311.9|10307.9|44
1649242690000|2022-04-06 10:58:10|10317.9|10313.9|10304.7|10300.7|10317.9|10313.9|10304.7|10300.7|47
1649242700000|2022-04-06 10:58:20|10304.4|10300.4|10314.9|10310.9|10316.1|10311.6|10304.1|10300.1|70
1649242710000|2022-04-06 10:58:30|10314.6|10310.6|10309.9|10305.9|10314.6|10310.6|10309.9|10305.9|12
1649242720000|2022-04-06 10:58:40|10311.1|10307.1|10309.6|10305.6|10311.7|10307.7|10306.6|10302.6|29
1649242730000|2022-04-06 10:58:50|10309.4|10305.4|10311.4|10307.4|10312.6|10307.9|10308.9|10304.6|8
1649242740000|2022-04-06 10:59:00|10312.1|10308.1|10308.6|10304.6|10312.6|10308.6|10308.4|10304.4|15
1649242750000|2022-04-06 10:59:10|10308.4|10304.4|10305.4|10301.4|10308.4|10304.4|10304.1|10300.1|20
1649242760000|2022-04-06 10:59:20|10306.6|10302.6|10306|10302|10308.9|10304.9|10305.4|10301.4|12
1649242770000|2022-04-06 10:59:30|10305.4|10301.4|10302.4|10298.4|10306.7|10302.7|10302.4|10298.4|18
1649242780000|2022-04-06 10:59:40|10302.9|10298.9|10308.9|10304.9|10308.9|10304.9|10301.9|10297.9|21
1649242790000|2022-04-06 10:59:50|10308.4|10304.4|10308.4|10304.4|10308.4|10304.4|10306.4|10302.4|1
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10308.9|10304.9|10308.9|10304.9|10307.4|10303.4|13
1649242810000|2022-04-06 11:00:10|10309.4|10305.4|10308.4|10304.4|10309.4|10305.4|10306.1|10302.1|8
1649242820000|2022-04-06 11:00:20|10308.1|10304.1|10308.1|10304.1|10308.1|10304.1|10306.9|10302.9|6
1649242830000|2022-04-06 11:00:30|10307.9|10303.9|10305.1|10301.1|10309.1|10305.1|10305.1|10301.1|26
1649242840000|2022-04-06 11:00:40|10305.4|10301.4|10297.6|10293.6|10305.6|10301.6|10297.6|10293.6|23
1649242850000|2022-04-06 11:00:50|10298.9|10294.9|10299.5|10295.5|10300.4|10296.4|10294.2|10290.2|74
1649242860000|2022-04-06 11:01:00|10298.9|10294.9|10295.3|10291.3|10300.9|10296.9|10293.7|10288.3|93
1649242870000|2022-04-06 11:01:10|10295.5|10291.5|10295.5|10291.5|10297|10293|10294|10290|17
1649242880000|2022-04-06 11:01:20|10296|10292|10295|10291|10296.5|10292.5|10294.8|10290.8|9
1649242890000|2022-04-06 11:01:30|10293.2|10289.2|10291.7|10287.7|10293.2|10289.2|10291|10287|13
1649242900000|2022-04-06 11:01:40|10290.2|10286.2|10287.2|10283.2|10291.1|10287.1|10286.7|10282.7|18
1649242910000|2022-04-06 11:01:50|10286.7|10282.7|10291.7|10287.7|10293.7|10289.7|10286.7|10282.7|17
1649242920000|2022-04-06 11:02:00|10291.2|10287.2|10295.9|10291.9|10295.9|10291.9|10290.7|10286.7|41
1649242930000|2022-04-06 11:02:10|10295.7|10291.7|10293.4|10289.4|10295.7|10291.7|10290.9|10286.9|10
1649242940000|2022-04-06 11:02:20|10293.6|10289.6|10295.9|10291.9|10295.9|10291.9|10293.6|10289.6|4
1649242950000|2022-04-06 11:02:30|10295.4|10291.4|10297.4|10293.4|10298.4|10294.4|10295.4|10291.4|10
1649242960000|2022-04-06 11:02:40|10297.7|10293.7|10300.7|10296.7|10302.3|10298.3|10297.4|10293.4|22
1649242970000|2022-04-06 11:02:50|10300.9|10296.9|10298.4|10294.4|10301.4|10297.4|10297.4|10293.4|6
1649242980000|2022-04-06 11:03:00|10299.4|10295.4|10303.4|10299.4|10303.9|10299.9|10299.4|10295.4|46
1649242990000|2022-04-06 11:03:10|10303|10299|10303.1|10299.1|10303.9|10299.9|10301.4|10297.4|26
1649243000000|2022-04-06 11:03:20|10305.6|10301.6|10298.1|10294.1|10305.6|10301.6|10296.9|10292.9|56
1649243010000|2022-04-06 11:03:30|10297.6|10293.6|10299.9|10295.9|10300.4|10296.4|10295.1|10291.1|21
1649243020000|2022-04-06 11:03:40|10300.1|10296.1|10300.4|10296.4|10301.9|10297.9|10299.2|10295.2|7
1649243030000|2022-04-06 11:03:50|10300.2|10296.2|10297.4|10293.4|10300.2|10296.2|10294.1|10290.1|13
1649243040000|2022-04-06 11:04:00|10297.9|10293.9|10300.6|10296.6|10300.8|10296.8|10297.9|10293.9|9
1649243050000|2022-04-06 11:04:10|10300.2|10296.2|10298.3|10294.3|10300.8|10296.8|10298.3|10294.3|2
1649243060000|2022-04-06 11:04:20|10298.8|10294.8|10298.4|10294.4|10299.3|10295.3|10296.4|10292.4|7
1649243070000|2022-04-06 11:04:30|10298|10294|10295.1|10291.1|10298|10294|10295.1|10291.1|9
1649243080000|2022-04-06 11:04:40|10294.9|10290.9|10295.1|10291.1|10295.1|10291.1|10292.9|10288.9|14
1649243090000|2022-04-06 11:04:50|10294.9|10290.9|10295.1|10291.1|10295.1|10291.1|10294.6|10290.6|2
1649243100000|2022-04-06 11:05:00|10294.8|10290.8|10288.4|10284.4|10294.8|10290.8|10288.1|10284.1|38
1649243110000|2022-04-06 11:05:10|10288.6|10284.6|10291.4|10287.4|10291.4|10287.4|10288.6|10284.6|1
1649243120000|2022-04-06 11:05:20|10291.9|10287.9|10291.4|10287.4|10291.9|10287.9|10291.4|10287.4|1
1649243130000|2022-04-06 11:05:30|10292.4|10288.4|10291.9|10287.9|10292.4|10288.4|10290.4|10286.4|5
1649243140000|2022-04-06 11:05:40|10292.1|10288.1|10291.4|10287.4|10292.1|10288.1|10291.4|10287.4|2
1649243150000|2022-04-06 11:05:50|10291.2|10287.2|10289.5|10285.5|10291.9|10287.9|10289.5|10285.5|6
1649243160000|2022-04-06 11:06:00|10288.4|10284.4|10288.7|10284.7|10290.7|10286.7|10284.8|10280.8|21
1649243170000|2022-04-06 11:06:10|10287.2|10283.2|10284.7|10280.7|10288.7|10284.7|10283.7|10279.7|14
1649243180000|2022-04-06 11:06:20|10284.5|10280.5|10278.2|10274.2|10284.7|10280.7|10277|10273|39
1649243190000|2022-04-06 11:06:30|10278.5|10274.5|10284|10280|10284|10280|10277.8|10273.8|13
1649243200000|2022-04-06 11:06:40|10284.5|10280.5|10284.8|10280.8|10285.5|10281.5|10284|10280|3
1649243210000|2022-04-06 11:06:50|10284.9|10280.9|10285|10281|10285.8|10281.8|10284|10280|13
1649243220000|2022-04-06 11:07:00|10284.5|10280.5|10284.5|10280.5|10284.5|10280.5|10284.5|10280.5|1
1649243230000|2022-04-06 11:07:10|10284|10280|10284|10280|10284|10280|10278.5|10274.5|10
1649243240000|2022-04-06 11:07:20|10284.6|10280.6|10287.4|10283.4|10287.5|10283.5|10283.8|10279.8|25
1649243250000|2022-04-06 11:07:30|10287.7|10283.7|10288.9|10284.9|10290.4|10286.4|10287.5|10283.5|9
1649243260000|2022-04-06 11:07:40|10288.7|10284.7|10285.2|10281.2|10288.7|10284.7|10285.2|10281.2|17
1649243270000|2022-04-06 11:07:50|10284.9|10280.9|10284.7|10280.7|10284.9|10280.9|10283.8|10279.8|16
1649243280000|2022-04-06 11:08:00|10285.1|10281.1|10285|10281|10289.2|10285.2|10285|10281|12
1649243290000|2022-04-06 11:08:10|10285.2|10281.2|10282.5|10278.5|10286|10282|10282|10278|9
1649243300000|2022-04-06 11:08:20|10282.7|10278.7|10284|10280|10286|10282|10282.7|10278.7|8
1649243310000|2022-04-06 11:08:30|10284.2|10280.2|10284.8|10280.8|10284.8|10280.8|10283|10279|6
1649243320000|2022-04-06 11:08:40|10284.5|10280.5|10285.2|10281.2|10285.5|10281.5|10283|10279|3
1649243330000|2022-04-06 11:08:50|10285.4|10281.4|10288|10284|10288|10284|10285.4|10281.4|5
1649243340000|2022-04-06 11:09:00|10287.4|10283.4|10288|10284|10289|10285|10287|10283|6
1649243350000|2022-04-06 11:09:10|10287.7|10283.7|10287.5|10283.5|10287.7|10283.7|10287.5|10283.5|0
1649243360000|2022-04-06 11:09:20|10287|10283|10287.9|10283.9|10287.9|10283.9|10285|10281|9
1649243370000|2022-04-06 11:09:30|10287.5|10283.5|10285|10281|10287.5|10283.5|10283|10279|2
1649243380000|2022-04-06 11:09:40|10287|10283|10279.9|10275.9|10287.2|10283.2|10279.9|10275.9|15
1649243390000|2022-04-06 11:09:50|10280.2|10276.2|10282|10278|10282|10278|10279.5|10275.5|4
1649243400000|2022-04-06 11:10:00|10281.5|10277.5|10279.7|10275.7|10281.5|10277.5|10277.5|10273.5|11
1649243410000|2022-04-06 11:10:10|10279.5|10275.5|10282.7|10278.7|10282.7|10278.7|10279.5|10275.5|14
1649243420000|2022-04-06 11:10:20|10281|10277|10279.2|10275.2|10281|10277|10278.7|10274.7|4
1649243430000|2022-04-06 11:10:30|10279.4|10275.4|10280|10276|10283|10279|10278|10274|18
1649243440000|2022-04-06 11:10:40|10280.2|10276.2|10282|10278|10282|10278|10280.2|10276.2|1
1649243450000|2022-04-06 11:10:50|10283.4|10279.4|10281.5|10277.5|10283.4|10279.4|10281.5|10277.5|2
1649243460000|2022-04-06 11:11:00|10281.9|10277.9|10283|10279|10283.5|10279.5|10281.9|10277.9|12
1649243470000|2022-04-06 11:11:10|10283.5|10279.5|10285.5|10281.5|10285.5|10281.5|10283|10279|6
1649243480000|2022-04-06 11:11:20|10285|10281|10286|10282|10288|10284|10284.7|10280.7|11
1649243490000|2022-04-06 11:11:30|10285.7|10281.7|10290|10286|10290.2|10286.2|10285.2|10281.2|7
1649243500000|2022-04-06 11:11:40|10289.7|10285.7|10295.4|10291.4|10298.9|10294.9|10289.7|10285.7|32
1649243510000|2022-04-06 11:11:50|10295.9|10291.9|10287.5|10283.5|10295.9|10291.9|10282|10278|175
1649243520000|2022-04-06 11:12:00|10287|10283|10272.6|10268.6|10288|10284|10266.6|10262.6|123
1649243530000|2022-04-06 11:12:10|10272.3|10268.3|10264.9|10260.9|10272.3|10268.3|10254.7|10250.7|249
1649243540000|2022-04-06 11:12:20|10265.2|10261.2|10262.2|10258.2|10265.9|10261.9|10261.7|10257.7|17
1649243550000|2022-04-06 11:12:30|10262.4|10258.4|10262.9|10258.9|10264.5|10260.5|10261.7|10257.7|22
1649243560000|2022-04-06 11:12:40|10263.6|10259.6|10263.7|10259.7|10264.5|10260.5|10262.9|10258.9|16
1649243570000|2022-04-06 11:12:50|10263.4|10259.4|10263|10259|10264.6|10260.6|10259.7|10255.7|30
1649243580000|2022-04-06 11:13:00|10262.4|10258.4|10265.7|10261.7|10265.9|10261.9|10262.4|10258.4|21
1649243590000|2022-04-06 11:13:10|10265.9|10261.9|10265.4|10261.4|10268.2|10264.2|10265.4|10261.4|16
1649243600000|2022-04-06 11:13:20|10265.7|10261.7|10263.1|10259.1|10270.8|10266.8|10262.9|10258.9|33
1649243610000|2022-04-06 11:13:30|10263.7|10259.7|10262.6|10258.6|10264.9|10260.6|10262.1|10256.9|7
1649243620000|2022-04-06 11:13:40|10262.4|10258.4|10263.1|10259.1|10263.9|10259.9|10261.1|10257.1|7
1649243630000|2022-04-06 11:13:50|10264.4|10260.4|10265.3|10261.3|10268.3|10264.3|10264.4|10260.4|15
1649243640000|2022-04-06 11:14:00|10265.5|10261.5|10265.6|10261.6|10267.1|10263.1|10261.8|10257.8|19
1649243650000|2022-04-06 11:14:10|10266|10262|10267.1|10263.1|10267.6|10263.6|10263.9|10259.9|5
1649243660000|2022-04-06 11:14:20|10266.6|10262.6|10263.4|10259.4|10266.6|10262.6|10263.4|10259.4|3
1649243670000|2022-04-06 11:14:30|10263.1|10259.1|10262.6|10258.6|10269.6|10265.6|10262.2|10258.2|13
1649243680000|2022-04-06 11:14:40|10262.3|10258.3|10270.6|10266.6|10270.6|10266.6|10262.3|10258.3|17
1649243690000|2022-04-06 11:14:50|10270.8|10266.8|10265.9|10261.9|10270.8|10266.8|10264.9|10260.9|31
1649243700000|2022-04-06 11:15:00|10265.4|10261.4|10262.4|10258.4|10266.8|10262.8|10262.4|10258.4|17
1649243710000|2022-04-06 11:15:10|10262.9|10258.9|10259.7|10255.7|10262.9|10258.9|10259.7|10255.7|4
1649243720000|2022-04-06 11:15:20|10261|10257|10260.2|10256.2|10262.4|10258.4|10259.4|10255.4|23
1649243730000|2022-04-06 11:15:30|10259.9|10255.9|10266.4|10262.4|10267.9|10263.9|10259.9|10255.9|18
1649243740000|2022-04-06 11:15:40|10266.6|10262.6|10264.4|10260.4|10267.9|10263.9|10263.9|10259.9|12
1649243750000|2022-04-06 11:15:50|10264.1|10260.1|10264.9|10260.9|10264.9|10260.9|10262.9|10258.9|4
1649243760000|2022-04-06 11:16:00|10263.4|10259.4|10262.4|10258.4|10264.9|10260.9|10261.9|10257.9|6
1649243770000|2022-04-06 11:16:10|10262.9|10258.9|10261.2|10257.2|10263.7|10259.7|10260.6|10256.6|25
1649243780000|2022-04-06 11:16:20|10261.7|10257.7|10266.2|10262.2|10266.2|10262.2|10261.4|10257.4|15
1649243790000|2022-04-06 11:16:30|10266|10262|10263.7|10259.7|10267.2|10263.2|10263.7|10259.7|6
1649243800000|2022-04-06 11:16:40|10265.5|10261.5|10265.2|10261.2|10265.7|10261.7|10264.7|10260.7|6
1649243810000|2022-04-06 11:16:50|10264.7|10260.7|10264.2|10260.2|10264.7|10260.7|10264.2|10260.2|0
1649243820000|2022-04-06 11:17:00|10262.7|10258.7|10256.8|10252.8|10262.7|10258.7|10256|10252|39
1649243830000|2022-04-06 11:17:10|10256.6|10252.6|10256.8|10252.8|10261|10257|10256.4|10252.4|40
1649243840000|2022-04-06 11:17:20|10256.6|10252.6|10258.3|10254.3|10258.6|10254.6|10255.6|10251.6|19
1649243850000|2022-04-06 11:17:30|10259.3|10255.3|10261|10257|10261.6|10257.6|10256.3|10252.3|37
1649243860000|2022-04-06 11:17:40|10261.4|10257.4|10262.7|10258.7|10263.5|10259.5|10260.2|10256.2|11
1649243870000|2022-04-06 11:17:50|10263.1|10259.1|10263.6|10259.6|10266.2|10262.2|10263.1|10259.1|16
1649243880000|2022-04-06 11:18:00|10262.2|10258.2|10261.7|10257.7|10262.2|10258.2|10260.5|10256.5|2
1649243890000|2022-04-06 11:18:10|10261.5|10257.5|10261|10257|10261.7|10257.7|10260.9|10256.9|4
1649243900000|2022-04-06 11:18:20|10260.5|10256.5|10257.1|10253.1|10261.4|10257.4|10256.3|10252.3|15
1649243910000|2022-04-06 11:18:30|10257.6|10253.6|10258.8|10254.8|10260|10256|10257.6|10253.6|16
1649243920000|2022-04-06 11:18:40|10258.3|10254.3|10257.5|10253.5|10258.3|10254.3|10256.5|10252.5|11
1649243930000|2022-04-06 11:18:50|10256.6|10252.6|10259.2|10255.2|10259.2|10255.2|10255.3|10251.3|31
1649243940000|2022-04-06 11:19:00|10259.4|10255.4|10259.5|10255.5|10259.7|10255.7|10258|10254|7
1649243950000|2022-04-06 11:19:10|10259|10255|10260.2|10256.2|10260.2|10256.2|10258.5|10254.5|5
1649243960000|2022-04-06 11:19:20|10260|10256|10258.8|10254.8|10260|10256|10258.8|10254.8|2
1649243970000|2022-04-06 11:19:30|10259|10255|10260.5|10256.5|10260.7|10256.7|10258.8|10254.8|9
1649243980000|2022-04-06 11:19:40|10260.9|10256.9|10261.2|10257.2|10262.4|10258.4|10260.5|10256.5|5
1649243990000|2022-04-06 11:19:50|10261|10257|10259.5|10255.5|10261.2|10257.2|10258.5|10254.5|3
1649244000000|2022-04-06 11:20:00|10259.3|10255.3|10258.5|10254.5|10259.4|10255.4|10257.5|10253.5|14
1649244010000|2022-04-06 11:20:10|10258.8|10254.8|10259.2|10255.2|10259.5|10255.5|10256.8|10252.8|8
1649244020000|2022-04-06 11:20:20|10259|10255|10262|10258|10262.5|10258.5|10258|10254|24
1649244030000|2022-04-06 11:20:30|10261.7|10257.7|10261.2|10257.2|10261.7|10257.7|10260.7|10256.7|9
1649244040000|2022-04-06 11:20:40|10260.5|10256.5|10261.7|10257.7|10262.2|10258.2|10260.5|10256.5|10
1649244050000|2022-04-06 11:20:50|10262.2|10258.2|10259.4|10255.4|10262.2|10258.2|10258.7|10254.7|14
1649244060000|2022-04-06 11:21:00|10259.2|10255.2|10259.2|10255.2|10259.2|10255.2|10259.2|10255.2|1
1649244070000|2022-04-06 11:21:10|10258.9|10254.9|10262.2|10258.2|10262.2|10258.2|10258.9|10254.9|2
1649244080000|2022-04-06 11:21:20|10261.7|10257.7|10270.7|10266.7|10274.2|10270.2|10261.7|10257.7|77
1649244090000|2022-04-06 11:21:30|10270.4|10266.4|10270.2|10266.2|10271.2|10267.2|10270.2|10266.2|12
1649244100000|2022-04-06 11:21:40|10269.6|10265.6|10271.2|10267.2|10271.4|10267.4|10267.2|10263.2|23
1649244110000|2022-04-06 11:21:50|10271.7|10267.7|10271.2|10267.2|10273.2|10269.2|10270.4|10266.4|11
1649244120000|2022-04-06 11:22:00|10272.9|10268.9|10272.2|10268.2|10272.9|10268.9|10272.2|10268.2|8
1649244130000|2022-04-06 11:22:10|10271.7|10267.7|10271.4|10267.4|10271.7|10267.7|10271.4|10267.4|3
1649244140000|2022-04-06 11:22:20|10271.2|10267.2|10270.7|10266.7|10271.2|10267.2|10267.4|10263.4|18
1649244150000|2022-04-06 11:22:30|10270.9|10266.9|10272.2|10268.2|10273.9|10269.9|10270.9|10266.9|7
1649244160000|2022-04-06 11:22:40|10271.3|10267.3|10265.3|10261.3|10271.3|10267.3|10265|10261|16
1649244170000|2022-04-06 11:22:50|10267.1|10263.1|10274.2|10270.2|10274.2|10270.2|10267.1|10263.1|14
1649244180000|2022-04-06 11:23:00|10272.2|10268.2|10274.2|10270.2|10274.2|10270.2|10271.2|10267.2|7
1649244190000|2022-04-06 11:23:10|10274.5|10270.5|10279.7|10275.7|10280.2|10276.2|10274.5|10270.5|60
1649244200000|2022-04-06 11:23:20|10280.2|10276.2|10281.2|10277.2|10281.2|10277.2|10279.7|10275.7|11
1649244210000|2022-04-06 11:23:30|10281.7|10277.7|10278.5|10274.5|10282.2|10278.2|10277.5|10273.5|44
1649244220000|2022-04-06 11:23:40|10279|10275|10276.5|10272.5|10279|10275|10276|10272|8
1649244230000|2022-04-06 11:23:50|10277|10273|10276.5|10272.5|10277.5|10273.5|10276.5|10272.5|4
1649244240000|2022-04-06 11:24:00|10276.3|10272.3|10270|10266|10276.3|10272.3|10266.8|10262.8|18
1649244250000|2022-04-06 11:24:10|10270.3|10266.3|10271.3|10267.3|10273.5|10269.5|10270.3|10266.3|10
1649244260000|2022-04-06 11:24:20|10269|10265|10270.8|10266.8|10270.8|10266.8|10269|10265|7
1649244270000|2022-04-06 11:24:30|10269|10265|10263.3|10259.3|10269.8|10265.8|10262.8|10258.8|13
1649244280000|2022-04-06 11:24:40|10263.8|10259.8|10265.8|10261.8|10266.3|10262.3|10263.8|10259.8|16
1649244290000|2022-04-06 11:24:50|10265.5|10261.5|10272.5|10268.5|10274|10270|10265.5|10261.5|28
1649244300000|2022-04-06 11:25:00|10272.3|10268.3|10274.3|10270.3|10274.5|10270.5|10271.3|10267.3|8
1649244310000|2022-04-06 11:25:10|10273.8|10269.8|10275.5|10271.5|10275.5|10271.5|10273.8|10269.8|7
1649244320000|2022-04-06 11:25:20|||||||||1
1649244330000|2022-04-06 11:25:30|10274.5|10270.5|10275.8|10271.8|10276.3|10272.3|10270.7|10266.7|16
1649244340000|2022-04-06 11:25:40|10276.1|10272.1|10272|10268|10276.3|10272.3|10272|10268|19
1649244350000|2022-04-06 11:25:50|10271.6|10267.6|10274.8|10270.8|10275.5|10271.5|10271|10267|5
1649244360000|2022-04-06 11:26:00|10275.3|10271.3|10275.5|10271.5|10275.5|10271.5|10275.3|10271.3|2
1649244370000|2022-04-06 11:26:10|10275.3|10271.3|10273|10269|10275.5|10271.5|10273|10269|12
1649244380000|2022-04-06 11:26:20|10274.3|10270.3|10268.3|10264.3|10274.3|10270.3|10267.8|10263.8|6
1649244390000|2022-04-06 11:26:30|10268.8|10264.8|10269.8|10265.8|10269.8|10265.8|10267.8|10263.8|5
1649244400000|2022-04-06 11:26:40|10270|10266|10270.3|10266.3|10270.3|10266.3|10270|10266|1
1649244410000|2022-04-06 11:26:50|10270.8|10266.8|10272.8|10268.8|10272.8|10268.8|10270.8|10266.8|2
1649244420000|2022-04-06 11:27:00|10273.3|10269.3|10271.3|10267.3|10273.8|10269.8|10271.3|10267.3|12
1649244430000|2022-04-06 11:27:10|10270.3|10266.3|10270.5|10266.5|10270.5|10266.5|10269.8|10265.8|0
1649244440000|2022-04-06 11:27:20|10271|10267|10263.7|10259.7|10271.3|10267.3|10263.7|10259.7|12
1649244450000|2022-04-06 11:27:30|10264.2|10260.2|10263.2|10259.2|10265.2|10261.2|10260.2|10256.2|12
1649244460000|2022-04-06 11:27:40|10262.7|10258.7|10262.7|10258.7|10264.7|10260.7|10260.2|10256.2|14
1649244470000|2022-04-06 11:27:50|10262.2|10258.2|10265.2|10261.2|10265.5|10261.5|10260.7|10256.7|10
1649244480000|2022-04-06 11:28:00|10265.7|10261.7|10262.2|10258.2|10266.7|10262.7|10262.2|10258.2|11
1649244490000|2022-04-06 11:28:10|10262|10258|10260.2|10256.2|10262.2|10258.2|10258.5|10254.5|12
1649244500000|2022-04-06 11:28:20|10260.7|10256.7|10261.5|10257.5|10261.7|10257.7|10260.7|10256.7|2
1649244510000|2022-04-06 11:28:30|10261.7|10257.7|10261|10257|10263.7|10259.7|10260.7|10256.7|5
1649244520000|2022-04-06 11:28:40|10261.2|10257.2|10261.2|10257.2|10261.7|10257.7|10259|10255|3
1649244530000|2022-04-06 11:28:50|10261.5|10257.5|10261.5|10257.5|10261.5|10257.5|10260.7|10256.7|0
1649244540000|2022-04-06 11:29:00|10260.7|10256.7|10261.5|10257.5|10261.7|10257.7|10260.7|10256.7|4
1649244550000|2022-04-06 11:29:10|10260.8|10256.8|10261.2|10257.2|10262|10258|10259.2|10255.2|7
1649244560000|2022-04-06 11:29:20|10261|10257|10259.2|10255.2|10261|10257|10259.2|10255.2|4
1649244570000|2022-04-06 11:29:30|10259.5|10255.5|10255.5|10251.5|10259.5|10255.5|10251.2|10247.2|38
1649244580000|2022-04-06 11:29:40|10255.3|10251.3|10257.5|10253.5|10257.5|10253.5|10255|10251|9
1649244590000|2022-04-06 11:29:50|10257.7|10253.7|10259.5|10255.5|10259.5|10255.5|10257.7|10253.7|5
1649244600000|2022-04-06 11:30:00|10261|10257|10259.5|10255.5|10261.5|10257.5|10258.5|10254.5|12
1649244610000|2022-04-06 11:30:10|10259.8|10255.8|10261.2|10257.2|10263.9|10259.9|10259.8|10255.8|20
1649244620000|2022-04-06 11:30:20|10260.7|10256.7|10263.2|10259.2|10264.2|10260.2|10260.5|10256.5|4
1649244630000|2022-04-06 11:30:30|10263.5|10259.5|10263.7|10259.7|10264|10260|10260.2|10256.2|16
1649244640000|2022-04-06 11:30:40|10264|10260|10265.7|10261.7|10266.7|10262.7|10262.7|10258.7|16
1649244650000|2022-04-06 11:30:50|10266.2|10262.2|10265|10261|10267.3|10263.3|10263.7|10259.7|9
1649244660000|2022-04-06 11:31:00|10265.2|10261.2|10272.5|10268.5|10272.5|10268.5|10265.2|10261.2|48
1649244670000|2022-04-06 11:31:10|10271.7|10267.7|10275.2|10271.2|10276|10272|10271|10267|33
1649244680000|2022-04-06 11:31:20|10275|10271|10276.5|10272.5|10276.7|10272.7|10274|10270|7
1649244690000|2022-04-06 11:31:30|10276.7|10272.7|10277|10273|10278.5|10274.5|10276|10272|14
1649244700000|2022-04-06 11:31:40|10277.5|10273.5|10287.5|10283.5|10289.2|10285.2|10277|10273|79
1649244710000|2022-04-06 11:31:50|10287.2|10283.2|10287.2|10283.2|10287.4|10283.4|10285|10281|30
1649244720000|2022-04-06 11:32:00|10287.4|10283.4|10292.9|10288.9|10293.7|10289.7|10287.2|10283.2|110
1649244730000|2022-04-06 11:32:10|10293.9|10289.9|10292.5|10288.5|10294.2|10290.2|10289.2|10285.2|64
1649244740000|2022-04-06 11:32:20|10292|10288|10290.4|10286.4|10292.5|10288.5|10288.9|10284.9|14
1649244750000|2022-04-06 11:32:30|10290.9|10286.9|10289.4|10285.4|10290.9|10286.9|10288.9|10284.9|23
1649244760000|2022-04-06 11:32:40|10290.3|10286.3|10289.2|10285.2|10290.9|10286.9|10287.9|10283.9|18
1649244770000|2022-04-06 11:32:50|10288.9|10284.9|10287.7|10283.7|10290.9|10286.9|10287.4|10283.4|11
1649244780000|2022-04-06 11:33:00|10287.4|10283.4|10286.7|10282.7|10291.2|10287.2|10283.7|10279.7|86
1649244790000|2022-04-06 11:33:10|10287.3|10283.3|10289.2|10285.2|10292.2|10288.2|10284.5|10280.5|31
1649244800000|2022-04-06 11:33:20|10289.7|10285.7|10287.7|10283.7|10292.2|10288.2|10286.2|10282.2|32
1649244810000|2022-04-06 11:33:30|10287.3|10283.3|10287.7|10283.7|10288.2|10284.2|10285.7|10281.7|12
1649244820000|2022-04-06 11:33:40|10288.7|10284.7|10289.5|10285.5|10290.2|10286.2|10285.7|10281.7|28
1649244830000|2022-04-06 11:33:50|10289.2|10285.2|10290.7|10286.7|10290.7|10286.7|10287.7|10283.7|6
1649244840000|2022-04-06 11:34:00|10291.3|10287.3|10294.4|10290.4|10294.4|10290.4|10288.4|10284.4|25
1649244850000|2022-04-06 11:34:10|10294.2|10290.2|10290.4|10286.4|10294.2|10290.2|10289.9|10285.9|5
1649244860000|2022-04-06 11:34:20|10290.7|10286.7|10288.4|10284.4|10290.7|10286.7|10288.4|10284.4|6
1649244870000|2022-04-06 11:34:30|10287.4|10283.4|10283.7|10279.7|10287.4|10283.4|10281.7|10277.7|20
1649244880000|2022-04-06 11:34:40|10281.7|10277.7|10278.7|10274.7|10282.2|10278.2|10278.7|10274.7|20
1649244890000|2022-04-06 11:34:50|10278.9|10274.9|10280.4|10276.4|10280.7|10276.7|10278.5|10274.5|13
1649244900000|2022-04-06 11:35:00|10281.3|10277.3|10280.7|10276.7|10286.2|10282.2|10280.7|10276.7|33
1649244910000|2022-04-06 11:35:10|10281.7|10277.7|10280.7|10276.7|10281.7|10277.7|10280.7|10276.7|11
1649244920000|2022-04-06 11:35:20|10280.5|10276.5|10276.2|10272.2|10280.7|10276.7|10275.5|10271.5|28
1649244930000|2022-04-06 11:35:30|10276.7|10272.7|10276.7|10272.7|10280.7|10276.7|10275.7|10271.7|15
1649244940000|2022-04-06 11:35:40|10277.2|10273.2|10281.2|10277.2|10282.7|10278.7|10277.2|10273.2|7
1649244950000|2022-04-06 11:35:50|10279.7|10275.7|10278.7|10274.7|10279.7|10275.7|10278.7|10274.7|5
1649244960000|2022-04-06 11:36:00|10277.7|10273.7|10278.7|10274.7|10279.7|10275.7|10277.7|10273.7|2
1649244970000|2022-04-06 11:36:10|10278.2|10274.2|10281.2|10277.2|10281.7|10277.7|10277.2|10273.2|16
1649244980000|2022-04-06 11:36:20|10280.8|10276.8|10281|10277|10283.2|10279.2|10279.9|10275.9|15
1649244990000|2022-04-06 11:36:30|10280.7|10276.7|10274.7|10270.7|10280.9|10276.9|10274.7|10270.7|19
1649245000000|2022-04-06 11:36:40|10276.2|10272.2|10276.2|10272.2|10278.7|10274.7|10276|10272|6
1649245010000|2022-04-06 11:36:50|10276.4|10272.4|10265.3|10261.3|10276.7|10272.7|10263.1|10259.1|59
1649245020000|2022-04-06 11:37:00|10264.9|10260.9|10260.8|10256.8|10266.3|10262.3|10259.3|10255.3|29
1649245030000|2022-04-06 11:37:10|10260.3|10256.3|10261|10257|10263|10259|10260.3|10256.3|15
1649245040000|2022-04-06 11:37:20|10260.7|10256.7|10260.7|10256.7|10261.2|10257.2|10260.5|10256.5|6
1649245050000|2022-04-06 11:37:30|10261|10257|10266.2|10262.2|10266.2|10262.2|10261|10257|16
1649245060000|2022-04-06 11:37:40|10266.4|10262.4|10267.2|10263.2|10267.7|10263.7|10266.2|10262.2|5
1649245070000|2022-04-06 11:37:50|10268.2|10264.2|10268.9|10264.9|10270.4|10266.4|10267.2|10263.2|21
1649245080000|2022-04-06 11:38:00|10268.5|10264.5|10268.9|10264.9|10271|10267|10268.2|10264.2|11
1649245090000|2022-04-06 11:38:10|10268.7|10264.7|10269|10265|10270.7|10266.7|10268.7|10264.7|8
1649245100000|2022-04-06 11:38:20|10269.2|10265.2|10270|10266|10270|10266|10269.2|10265.2|2
1649245110000|2022-04-06 11:38:30|10269.2|10265.2|10271.2|10267.2|10272|10268|10269.2|10265.2|3
1649245120000|2022-04-06 11:38:40|10272.5|10268.5|10272|10268|10272.5|10268.5|10270|10266|16
1649245130000|2022-04-06 11:38:50|10273|10269|10273|10269|10273|10269|10272|10268|1
1649245140000|2022-04-06 11:39:00|10272.4|10268.4|10269.2|10265.2|10272.4|10268.4|10269|10265|9
1649245150000|2022-04-06 11:39:10|10268|10264|10261.2|10257.2|10268|10264|10261|10257|16
1649245160000|2022-04-06 11:39:20|10262|10258|10263.8|10259.8|10266|10262|10262|10258|7
1649245170000|2022-04-06 11:39:30|10263.5|10259.5|10262.5|10258.5|10265|10261|10261.5|10257.5|22
1649245180000|2022-04-06 11:39:40|10262.1|10258.1|10261.3|10257.3|10262.3|10258.3|10261.3|10257.3|6
1649245190000|2022-04-06 11:39:50|10261.5|10257.5|10265.7|10261.7|10265.7|10261.7|10261.2|10257.2|20
1649245200000|2022-04-06 11:40:00|10266.2|10262.2|10264.2|10260.2|10266.8|10262.8|10263.7|10259.7|8
1649245210000|2022-04-06 11:40:10|10262.8|10258.8|10261.8|10257.8|10263.2|10259.2|10256.6|10252.6|50
1649245220000|2022-04-06 11:40:20|10261.5|10257.5|10261.3|10257.3|10261.8|10257.8|10256.3|10252.3|34
1649245230000|2022-04-06 11:40:30|10260.3|10256.3|10258.8|10254.8|10261.3|10257.3|10258.8|10254.8|8
1649245240000|2022-04-06 11:40:40|10257.7|10253.7|10257|10253|10257.7|10253.7|10255.3|10251.3|35
1649245250000|2022-04-06 11:40:50|10257.6|10253.6|10255.8|10251.8|10260.6|10256.6|10255.8|10251.8|30
1649245260000|2022-04-06 11:41:00|10256|10252|10258|10254|10258|10254|10256|10252|6
1649245270000|2022-04-06 11:41:10|10258.4|10254.4|10258.5|10254.5|10260|10256|10258.4|10254.4|15
1649245280000|2022-04-06 11:41:20|10257.2|10253.2|10256.3|10252.3|10257.2|10253.2|10256|10252|6
1649245290000|2022-04-06 11:41:30|10256.9|10252.9|10258.5|10254.5|10259|10255|10256.9|10252.9|4
1649245300000|2022-04-06 11:41:40|10258.7|10254.7|10262|10258|10262|10258|10258.7|10254.7|6
1649245310000|2022-04-06 11:41:50|10261|10257|10258.2|10254.2|10261|10257|10257.9|10253.9|4
1649245320000|2022-04-06 11:42:00|10258.5|10254.5|10256.2|10252.2|10259|10255|10256|10252|8
1649245330000|2022-04-06 11:42:10|10256|10252|10255|10251|10256|10252|10254.3|10250.3|11
1649245340000|2022-04-06 11:42:20|10254.6|10250.6|10253|10249|10256|10252|10253|10249|15
1649245350000|2022-04-06 11:42:30|10253.2|10249.2|10257.8|10253.8|10257.8|10253.8|10253|10249|8
1649245360000|2022-04-06 11:42:40|10259.6|10255.6|10259.2|10255.2|10260.7|10256.7|10259.2|10255.2|4
1649245370000|2022-04-06 11:42:50|10258.9|10254.9|10261.5|10257.5|10261.5|10257.5|10258.2|10254.2|9
1649245380000|2022-04-06 11:43:00|10261.7|10257.7|10256.5|10252.5|10261.7|10257.7|10255.7|10251.7|13
1649245390000|2022-04-06 11:43:10|10258.2|10254.2|10257.2|10253.2|10258.2|10254.2|10256.4|10252.4|2
1649245400000|2022-04-06 11:43:20|10256.7|10252.7|10255.2|10251.2|10256.7|10252.7|10254.7|10250.7|9
1649245410000|2022-04-06 11:43:30|10255.7|10251.7|10255.4|10251.4|10255.7|10251.7|10252.2|10248.2|14
1649245420000|2022-04-06 11:43:40|10254.7|10250.7|10252.9|10248.9|10255.2|10251.2|10252.2|10248.2|20
1649245430000|2022-04-06 11:43:50|10252.7|10248.7|10251.7|10247.7|10252.9|10248.9|10251.7|10247.7|2
1649245440000|2022-04-06 11:44:00|10252|10248|10252.8|10248.8|10253.1|10249.1|10250.2|10246.2|34
1649245450000|2022-04-06 11:44:10|10252.6|10248.6|10239.4|10235.4|10253.3|10249.3|10238|10234|213
1649245460000|2022-04-06 11:44:20|10240.2|10236.2|10238.6|10234.6|10241|10237|10236.3|10232.3|52
1649245470000|2022-04-06 11:44:30|10238.3|10234.3|10243|10239|10244.1|10240|10237.3|10233.3|64
1649245480000|2022-04-06 11:44:40|10242.8|10238.8|10239.3|10235.3|10242.8|10238.8|10238.2|10234.2|68
1649245490000|2022-04-06 11:44:50|10238.8|10234.8|10234.7|10230.7|10238.8|10234.8|10230.5|10226.5|78
1649245500000|2022-04-06 11:45:00|10235.3|10231.3|10236.5|10232.5|10237.5|10233.5|10234|10230|14
1649245510000|2022-04-06 11:45:10|10237|10233|10239.3|10235.3|10240.3|10236.3|10237|10233|19
1649245520000|2022-04-06 11:45:20|10238.8|10234.8|10241.5|10237.5|10243.5|10239.5|10236.3|10232.3|83
1649245530000|2022-04-06 11:45:30|10241|10237|10236.8|10232.8|10243.9|10239.9|10236.2|10232.2|20
1649245540000|2022-04-06 11:45:40|10236.5|10232.5|10235.8|10231.8|10236.5|10232.5|10235.1|10231.1|22
1649245550000|2022-04-06 11:45:50|10235.5|10231.5|10237|10233|10237.5|10233.5|10234|10230|14
1649245560000|2022-04-06 11:46:00|10237.3|10233.3|10242.5|10238.5|10243.3|10239.3|10235|10231|60
1649245570000|2022-04-06 11:46:10|10242.3|10238.3|10227.8|10223.8|10242.3|10238.3|10226.3|10221.2|44
1649245580000|2022-04-06 11:46:20|10228.3|10224.3|10213.4|10209.4|10230.1|10226.1|10212.9|10208.9|212
1649245590000|2022-04-06 11:46:30|10214.3|10210.3|10217.3|10213.3|10219.8|10215.8|10214.3|10210.3|56
1649245600000|2022-04-06 11:46:40|10216.8|10212.8|10224.3|10220.3|10224.3|10220.3|10216.8|10212.8|60
1649245610000|2022-04-06 11:46:50|10223.5|10219.5|10226|10222|10226.8|10222.8|10219.8|10215.8|54
1649245620000|2022-04-06 11:47:00|10226.3|10222.3|10228.7|10224.7|10229.8|10225.8|10221.5|10217.5|66
1649245630000|2022-04-06 11:47:10|10229|10225|10225.6|10221.6|10231.8|10227.8|10225.3|10221.3|47
1649245640000|2022-04-06 11:47:20|10224.5|10220.5|10223|10219|10224.5|10220.5|10222.3|10218.3|51
1649245650000|2022-04-06 11:47:30|10221.5|10217.5|10219.3|10215.3|10222|10218|10218.8|10214.8|26
1649245660000|2022-04-06 11:47:40|10219.8|10215.8|10221.7|10217.7|10221.7|10217.7|10219|10215|14
1649245670000|2022-04-06 11:47:50|10222|10218|10226.3|10222.3|10227.5|10223.5|10221.3|10217.3|25
1649245680000|2022-04-06 11:48:00|10224.8|10220.8|10226|10222|10226.7|10222.7|10224.8|10220.8|20
1649245690000|2022-04-06 11:48:10|10225.1|10221.1|10233|10229|10233.2|10229.2|10224|10220|65
1649245700000|2022-04-06 11:48:20|10232.5|10228.5|10230.7|10226.7|10232.5|10228.5|10230.3|10226.3|12
1649245710000|2022-04-06 11:48:30|10231|10227|10227|10223|10232.5|10228.5|10225.5|10221.5|25
1649245720000|2022-04-06 11:48:40|10227.6|10223.6|10229.8|10225.8|10229.8|10225.8|10226|10222|18
1649245730000|2022-04-06 11:48:50|10230|10226|10228.5|10224.5|10232.3|10228.3|10228.3|10224.3|23
1649245740000|2022-04-06 11:49:00|10228.3|10224.3|10225.5|10221.5|10229.3|10225.3|10225.2|10221.2|10
1649245750000|2022-04-06 11:49:10|10225.7|10221.7|10227.3|10223.3|10227.3|10223.3|10225.2|10221.2|17
1649245760000|2022-04-06 11:49:20|10227|10223|10232.7|10228.7|10232.7|10228.7|10226.8|10222.8|17
1649245770000|2022-04-06 11:49:30|10232.5|10228.5|10230.7|10226.7|10232.5|10228.5|10228.9|10224.9|6
1649245780000|2022-04-06 11:49:40|10231.2|10227.2|10227.4|10223.4|10232.7|10228.7|10227.4|10223.4|18
1649245790000|2022-04-06 11:49:50|10226.9|10222.9|10225.4|10221.4|10229.6|10225.6|10225.4|10221.4|18
1649245800000|2022-04-06 11:50:00|10225.7|10221.7|10230.4|10226.4|10230.4|10226.4|10223.7|10219.7|30
1649245810000|2022-04-06 11:50:10|10230.2|10226.2|10230.4|10226.4|10232.4|10228.4|10229.4|10225.4|10
1649245820000|2022-04-06 11:50:20|10229.5|10225.5|10228.4|10224.4|10229.5|10225.5|10227.3|10223.3|13
1649245830000|2022-04-06 11:50:30|10228.1|10224.1|10229.5|10225.5|10230.6|10226.6|10227.4|10223.4|9
1649245840000|2022-04-06 11:50:40|10229.1|10225.1|10224.9|10220.9|10231.6|10227.6|10223.4|10219.4|26
1649245850000|2022-04-06 11:50:50|10223.1|10219.1|10226.4|10222.4|10227|10223|10223.1|10219.1|19
1649245860000|2022-04-06 11:51:00|10226.7|10222.7|10234.8|10230.8|10235.3|10231.3|10226.7|10222.7|30
1649245870000|2022-04-06 11:51:10|10234.6|10230.6|10238.6|10234.6|10242|10238|10233.8|10229.8|47
1649245880000|2022-04-06 11:51:20|10239.3|10235.3|10237.4|10233.4|10241.1|10237.1|10236.6|10232.6|15
1649245890000|2022-04-06 11:51:30|10237.1|10233.1|10238.6|10234.6|10238.6|10234.6|10234.3|10230.3|7
1649245900000|2022-04-06 11:51:40|10237.6|10233.6|10236.9|10232.9|10237.6|10233.6|10236.4|10232.4|1
1649245910000|2022-04-06 11:51:50|10237.4|10233.4|10240.8|10236.8|10241.1|10237.1|10236.4|10232.4|30
1649245920000|2022-04-06 11:52:00|10241.1|10237.1|10234.1|10230.1|10243.4|10239.4|10233.6|10229.6|16
1649245930000|2022-04-06 11:52:10|10233.9|10229.9|10235.4|10231.4|10235.6|10231.6|10230.9|10226.9|10
1649245940000|2022-04-06 11:52:20|10234.5|10230.5|10236.4|10232.4|10236.4|10232.4|10232.9|10228.9|4
1649245950000|2022-04-06 11:52:30|10235.6|10231.6|10229.9|10225.9|10236.1|10232.1|10229.9|10225.9|15
1649245960000|2022-04-06 11:52:40|10230.1|10226.1|10230.6|10226.6|10232.1|10228.1|10229.6|10225.6|5
1649245970000|2022-04-06 11:52:50|10231.1|10227.1|10234.4|10230.4|10236.1|10232.1|10230.4|10226.4|17
1649245980000|2022-04-06 11:53:00|10235.5|10231.5|10234.8|10230.8|10236.8|10232.8|10233.4|10229.4|33
1649245990000|2022-04-06 11:53:10|10235.3|10231.3|10235.6|10231.6|10236.8|10232.8|10234.9|10230.9|12
1649246000000|2022-04-06 11:53:20|10234.7|10230.7|10234.9|10230.9|10234.9|10230.9|10233.6|10229.6|2
1649246010000|2022-04-06 11:53:30|10235.9|10231.9|10235.4|10231.4|10235.9|10231.9|10234.9|10230.9|2
1649246020000|2022-04-06 11:53:40|10235.6|10231.6|10236.1|10232.1|10236.6|10232.6|10235.1|10231.1|5
1649246030000|2022-04-06 11:53:50|10234.7|10230.7|10238.6|10234.6|10242.4|10238.4|10234.4|10230.4|11
1649246040000|2022-04-06 11:54:00|10238.9|10234.9|10240.6|10236.6|10240.6|10236.6|10237.7|10233.7|5
1649246050000|2022-04-06 11:54:10|10240.9|10236.9|10241.4|10237.4|10241.4|10237.4|10240.2|10236.2|1
1649246060000|2022-04-06 11:54:20|10241.2|10237.2|10237|10233|10241.2|10237.2|10234.7|10230.7|78
1649246070000|2022-04-06 11:54:30|10236.7|10232.7|10238.9|10234.9|10238.9|10234.9|10236.5|10232.5|5
1649246080000|2022-04-06 11:54:40|10237.4|10233.4|10237.9|10233.9|10238.2|10234.2|10236.2|10232.2|5
1649246090000|2022-04-06 11:54:50|10238.2|10234.2|10237.2|10233.2|10238.2|10234.2|10236.2|10232.2|5
1649246100000|2022-04-06 11:55:00|10236.9|10232.9|10241.9|10237.9|10241.9|10237.9|10236.2|10232.2|7
1649246110000|2022-04-06 11:55:10|10241.1|10237.1|10238.9|10234.9|10241.1|10237.1|10234.2|10230.2|30
1649246120000|2022-04-06 11:55:20|10238.4|10234.4|10231.3|10227.3|10238.4|10234.4|10230.3|10226.3|45
1649246130000|2022-04-06 11:55:30|10231|10227|10228.5|10224.5|10234.3|10230.2|10228|10224|71
1649246140000|2022-04-06 11:55:40|10229|10225|10231.2|10227.2|10232.9|10228.9|10229|10225|12
1649246150000|2022-04-06 11:55:50|10231.4|10227.4|10234.4|10230.4|10234.4|10230.4|10231.4|10227.4|6
1649246160000|2022-04-06 11:56:00|10229.3|10225.3|10230.7|10226.7|10232.2|10228.2|10229.3|10225.3|28
1649246170000|2022-04-06 11:56:10|10230.2|10226.2|10229.2|10225.2|10230.2|10226.2|10228.2|10224.2|6
1649246180000|2022-04-06 11:56:20|10229.4|10225.4|10234.2|10230.2|10234.2|10230.2|10229.4|10225.4|6
1649246190000|2022-04-06 11:56:30|10233.7|10229.7|10234.7|10230.7|10238|10233.2|10233.7|10229.7|19
1649246200000|2022-04-06 11:56:40|10234.9|10230.9|10237.2|10233.2|10237.2|10233.2|10234.5|10230.5|3
1649246210000|2022-04-06 11:56:50|10236.7|10232.7|10233.7|10229.7|10238.2|10234.2|10232.7|10228.7|18
1649246220000|2022-04-06 11:57:00|10232.7|10228.7|10233.2|10229.2|10233.2|10229.2|10232|10228|1
1649246230000|2022-04-06 11:57:10|10232.7|10228.7|10233.7|10229.7|10238.2|10234.2|10232|10228|36
1649246240000|2022-04-06 11:57:20|10233.9|10229.9|10233.4|10229.4|10234.4|10230.4|10232.7|10228.7|2
1649246250000|2022-04-06 11:57:30|10235.4|10231.4|10244.2|10240.2|10244.7|10240.7|10235.2|10231.2|65
1649246260000|2022-04-06 11:57:40|10243.9|10239.9|10239.7|10235.7|10243.9|10239.9|10239.7|10235.7|37
1649246270000|2022-04-06 11:57:50|10238.9|10234.9|10237.7|10233.7|10240.9|10236.9|10237.7|10233.7|20
1649246280000|2022-04-06 11:58:00|10240.4|10236.4|10241.7|10237.7|10244.7|10240.7|10240.4|10236.4|40
1649246290000|2022-04-06 11:58:10|10241.9|10237.9|10239.7|10235.7|10242.2|10238.2|10239.7|10235.7|7
1649246300000|2022-04-06 11:58:20|10241.2|10237.2|10241.7|10237.7|10241.7|10237.7|10239.7|10235.7|10
1649246310000|2022-04-06 11:58:30|10241.9|10237.9|10245.4|10241.4|10245.4|10241.4|10241.9|10237.9|6
1649246320000|2022-04-06 11:58:40|10244.9|10240.9|10244.9|10240.9|10245.8|10241.8|10242.2|10238.2|42
1649246330000|2022-04-06 11:58:50|10244.2|10240.2|10244.3|10240.3|10245.4|10241.4|10242.4|10238.4|26
1649246340000|2022-04-06 11:59:00|10243.6|10239.6|10243.8|10239.8|10245.3|10241.3|10243.4|10239.4|12
1649246350000|2022-04-06 11:59:10|10243.4|10239.4|10233.7|10229.7|10243.4|10239.4|10233.1|10229.1|41
1649246360000|2022-04-06 11:59:20|10233.4|10229.4|10232.6|10228.6|10235.4|10231.4|10232|10228|14
1649246370000|2022-04-06 11:59:30|10232.9|10228.9|10231.9|10227.9|10233.2|10229.2|10230.5|10226.5|20
1649246380000|2022-04-06 11:59:40|10232.1|10228.1|10231.9|10227.9|10232.1|10228.1|10229.9|10225.9|10
1649246390000|2022-04-06 11:59:50|10231.7|10227.7|10232.4|10228.4|10233.2|10229.2|10231.2|10227.2|16
1649246400000|2022-04-06 12:00:00|10229.7|10225.7|10225.2|10221.2|10229.7|10225.7|10220.7|10216.7|131
1649246410000|2022-04-06 12:00:10|10224.9|10220.9|10220.2|10216.2|10224.9|10220.9|10220.2|10216.2|28
1649246420000|2022-04-06 12:00:20|10221.2|10217.2|10232.1|10228.1|10236.4|10232.4|10213.5|10209.5|155
1649246430000|2022-04-06 12:00:30|10232.4|10228.4|10233.4|10229.4|10235.4|10231.4|10230.1|10226.1|73
1649246440000|2022-04-06 12:00:40|10233.8|10229.8|10233.9|10229.9|10236.4|10232.4|10233.8|10229.8|14
1649246450000|2022-04-06 12:00:50|10234.4|10230.4|10245.1|10241.1|10245.5|10241.5|10233.9|10229.9|48
1649246460000|2022-04-06 12:01:00|10245.5|10241.5|10241.6|10237.6|10245.8|10241.8|10241.5|10237.5|27
1649246470000|2022-04-06 12:01:10|10241.8|10237.8|10247.8|10243.8|10248.3|10244.3|10241.8|10237.8|74
1649246480000|2022-04-06 12:01:20|10247.3|10243.3|10238.5|10234.5|10248.3|10244.3|10237.7|10233.7|115
1649246490000|2022-04-06 12:01:30|10238.2|10234.2|10244.4|10240.4|10246.9|10242.9|10238.2|10234.2|30
1649246500000|2022-04-06 12:01:40|10244.6|10240.6|10249.1|10245.1|10249.9|10245.9|10244.6|10240.6|20
1649246510000|2022-04-06 12:01:50|10249.6|10245.6|10244.6|10240.6|10249.6|10245.6|10242.4|10238.4|30
1649246520000|2022-04-06 12:02:00|10243.9|10239.9|10241.6|10237.6|10246.1|10242.1|10241.6|10237.6|27
1649246530000|2022-04-06 12:02:10|10240.1|10236.1|10241.6|10237.6|10241.6|10237.6|10238.6|10234.6|82
1649246540000|2022-04-06 12:02:20|10241.1|10237.1|10249.4|10245.4|10249.6|10245.6|10241.1|10237.1|32
1649246550000|2022-04-06 12:02:30|10249.9|10245.9|10247.4|10243.4|10251.1|10247.1|10246.6|10242.6|184
1649246560000|2022-04-06 12:02:40|10246|10242|10247.9|10243.9|10249.1|10245.1|10245.4|10241.4|7
1649246570000|2022-04-06 12:02:50|10248.3|10244.3|10237.2|10233.2|10249.1|10245.1|10236.2|10232.2|79
1649246580000|2022-04-06 12:03:00|10237.5|10233.5|10242.7|10238.7|10245.2|10241.2|10237.2|10233.2|22
1649246590000|2022-04-06 12:03:10|10241.7|10237.7|10238.4|10234.4|10241.7|10237.7|10238.2|10234.2|16
1649246600000|2022-04-06 12:03:20|10237.5|10233.5|10236.1|10232.1|10237.5|10233.5|10235.4|10231.4|14
1649246610000|2022-04-06 12:03:30|10236.9|10232.9|10238.2|10234.2|10238.8|10234.8|10236.7|10232.7|9
1649246620000|2022-04-06 12:03:40|10237.6|10233.6|10238.4|10234.4|10238.9|10234.9|10236.9|10232.9|8
1649246630000|2022-04-06 12:03:50|10238.1|10234.1|10229.2|10225.2|10238.1|10234.1|10229.2|10225.2|52
1649246640000|2022-04-06 12:04:00|10229.6|10225.6|10233|10229|10233|10229|10229.2|10225.2|26
1649246650000|2022-04-06 12:04:10|10234.1|10230.1|10234.2|10230.2|10235.2|10231.2|10234|10230|5
1649246660000|2022-04-06 12:04:20|10234.6|10230.6|10233.2|10229.2|10237.2|10233.2|10233.2|10229.2|9
1649246670000|2022-04-06 12:04:30|10233.8|10229.8|10235.2|10231.2|10235.2|10231.2|10233.8|10229.8|2
1649246680000|2022-04-06 12:04:40|10235|10231|10236.7|10232.7|10237.3|10233.3|10234.7|10230.7|10
1649246690000|2022-04-06 12:04:50|10238.9|10234.9|10239.5|10235.5|10241|10237|10235.9|10231.9|57
1649246700000|2022-04-06 12:05:00|10239.2|10235.2|10240.1|10236.1|10240.4|10236.4|10237.7|10233.7|12
1649246710000|2022-04-06 12:05:10|10240.4|10236.4|10240|10236|10246.5|10242.5|10239.5|10235.5|72
1649246720000|2022-04-06 12:05:20|10239.5|10235.5|10237.5|10233.5|10239.5|10235.5|10237.5|10233.5|5
1649246730000|2022-04-06 12:05:30|10237.2|10233.2|10239.2|10235.2|10241.9|10237.9|10237.2|10233.2|11
1649246740000|2022-04-06 12:05:40|10238.8|10234.8|10240.7|10236.7|10240.7|10236.7|10238.2|10234.2|3
1649246750000|2022-04-06 12:05:50|10241.5|10237.5|10242.7|10238.7|10243.7|10239.7|10241.2|10237.2|6
1649246760000|2022-04-06 12:06:00|10242.2|10238.2|10242.2|10238.2|10242.2|10238.2|10242.2|10238.2|0
1649246770000|2022-04-06 12:06:10|10241.4|10237.4|10241.7|10237.7|10241.7|10237.7|10240.4|10236.4|7
1649246780000|2022-04-06 12:06:20|10241.4|10237.4|10242.7|10238.7|10244.2|10240.2|10241.2|10237.2|10
1649246790000|2022-04-06 12:06:30|10243.7|10239.7|10241.7|10237.7|10244.2|10240.2|10240.7|10236.7|8
1649246800000|2022-04-06 12:06:40|10242.1|10238.1|10240.7|10236.7|10242.1|10238.1|10238.7|10234.7|17
1649246810000|2022-04-06 12:06:50|10239.8|10235.8|10239.8|10235.8|10239.8|10235.8|10237.7|10233.7|13
1649246820000|2022-04-06 12:07:00|10240.7|10236.7|10241.7|10237.7|10242.4|10238.4|10238.9|10234.9|4
1649246830000|2022-04-06 12:07:10|10241.9|10237.9|10242.2|10238.2|10243.4|10239.4|10241.9|10237.9|2
1649246840000|2022-04-06 12:07:20|10242.7|10238.7|10244.2|10240.2|10244.7|10240.7|10241|10237|31
1649246850000|2022-04-06 12:07:30|10243.2|10239.2|10242.2|10238.2|10243.2|10239.2|10241.7|10237.7|3
1649246860000|2022-04-06 12:07:40|10241.8|10237.8|10241.3|10237.3|10241.8|10237.8|10239.5|10235.5|9
1649246870000|2022-04-06 12:07:50|10240.7|10236.7|10240.4|10236.4|10241.2|10237.2|10240.4|10236.4|6
1649246880000|2022-04-06 12:08:00|10240.2|10236.2|10231.8|10227.8|10240.2|10236.2|10230.8|10226.8|44
1649246890000|2022-04-06 12:08:10|10232|10228|10224.5|10220.5|10232.3|10228.3|10223|10219|58
1649246900000|2022-04-06 12:08:20|10224.8|10220.8|10220.8|10216.8|10225|10221|10219.8|10215.8|38
1649246910000|2022-04-06 12:08:30|10219.8|10215.8|10215|10211|10220|10216|10212.1|10208.1|88
1649246920000|2022-04-06 12:08:40|10215.5|10211.5|10214.3|10210.3|10216|10212|10214.3|10210.3|40
1649246930000|2022-04-06 12:08:50|10215|10211|10219|10215|10221|10217|10215|10211|32
1649246940000|2022-04-06 12:09:00|10218.8|10214.8|10218.5|10214.5|10218.8|10214.8|10218|10214|13
1649246950000|2022-04-06 12:09:10|10218.8|10214.8|10218.8|10214.8|10221.5|10217.5|10218.3|10214.3|19
1649246960000|2022-04-06 12:09:20|10219|10215|10221.8|10217.8|10222|10218|10218.8|10214.8|10
1649246970000|2022-04-06 12:09:30|10222|10218|10229.2|10225.2|10229.2|10225.2|10222|10218|50
1649246980000|2022-04-06 12:09:40|10229|10225|10224.6|10220.6|10229|10225|10224|10220|22
1649246990000|2022-04-06 12:09:50|10225.5|10221.5|10224.5|10220.5|10225.9|10221.9|10224.5|10220.5|6
1649247000000|2022-04-06 12:10:00|10224|10220|10223.5|10219.5|10224|10220|10223.5|10219.5|0
1649247010000|2022-04-06 12:10:10|10223|10219|10222.3|10218.3|10226|10222|10222|10218|12
1649247020000|2022-04-06 12:10:20|10221.8|10217.8|10220|10216|10222|10218|10220|10216|9
1649247030000|2022-04-06 12:10:30|10220.5|10216.5|10217|10213|10221.8|10217.8|10216|10212|36
1649247040000|2022-04-06 12:10:40|10216.5|10212.5|10204.8|10200.8|10217|10213|10201.6|10197.6|169
1649247050000|2022-04-06 12:10:50|10205.3|10201.3|10204.8|10200.8|10207|10203|10204.1|10200.1|41
1649247060000|2022-04-06 12:11:00|10204.3|10200.3|10192.6|10188.6|10206|10202|10188.5|10184.5|161
1649247070000|2022-04-06 12:11:10|10191.1|10187.1|10198.1|10194.1|10198.1|10194.1|10190.6|10186.6|43
1649247080000|2022-04-06 12:11:20|10197.6|10193.6|10201.3|10197.3|10202.3|10198.3|10196.6|10192.6|34
1649247090000|2022-04-06 12:11:30|10200.9|10196.9|10199.3|10195.3|10200.9|10196.9|10197.3|10193.3|36
1649247100000|2022-04-06 12:11:40|10200.2|10196.2|10204.9|10200.9|10206|10202|10199.6|10195.6|60
1649247110000|2022-04-06 12:11:50|10204.7|10200.7|10202.4|10198.4|10205.1|10201.1|10199.3|10195.3|24
1649247120000|2022-04-06 12:12:00|10202.1|10198.1|10203.1|10199.1|10204.6|10200.6|10200.6|10196.6|15
1649247130000|2022-04-06 12:12:10|10202.6|10198.6|10207.3|10203.3|10208.8|10204.8|10202.6|10198.6|39
1649247140000|2022-04-06 12:12:20|10207.8|10203.8|10207.3|10203.3|10208|10204|10206.1|10202.1|20
1649247150000|2022-04-06 12:12:30|10208.1|10204.1|10206.8|10202.8|10209.1|10205.1|10204.6|10200.6|44
1649247160000|2022-04-06 12:12:40|10207.3|10203.3|10203.8|10199.8|10207.6|10203.6|10202.6|10198.6|9
1649247170000|2022-04-06 12:12:50|10204.3|10200.3|10204.4|10200.4|10206.6|10202.6|10204.3|10200.3|10
1649247180000|2022-04-06 12:13:00|10203.8|10199.8|10234.8|10230.8|10235.4|10231.3|10203.6|10199.6|533
1649247190000|2022-04-06 12:13:10|10234.6|10230.6|10232.4|10228.4|10235.4|10231.4|10232.4|10228.4|33
1649247200000|2022-04-06 12:13:20|10231.9|10227.9|10228.2|10224.2|10234.3|10230.3|10226.1|10222.1|82
1649247210000|2022-04-06 12:13:30|10225.4|10221.4|10221.5|10217.5|10227.4|10223.4|10220.9|10216.9|93
1649247220000|2022-04-06 12:13:40|10221.2|10217.2|10232.6|10228.6|10240|10236|10221.2|10217.2|276
1649247230000|2022-04-06 12:13:50|10232.8|10228.8|10236.6|10232.6|10238.6|10234.6|10232.6|10228.6|83
1649247240000|2022-04-06 12:14:00|10235.7|10231.7|10238.1|10234.1|10238.6|10234.6|10234.6|10230.6|85
1649247250000|2022-04-06 12:14:10|10238.3|10234.3|10235.6|10231.6|10239.6|10235.6|10234.6|10230.6|48
1649247260000|2022-04-06 12:14:20|10235.4|10231.4|10238.6|10234.6|10240.6|10236.6|10235.4|10231.4|36
1649247270000|2022-04-06 12:14:30|10239.1|10235.1|10237.6|10233.6|10239.1|10235.1|10235.6|10231.6|8
1649247280000|2022-04-06 12:14:40|10237.4|10233.4|10239.7|10235.7|10239.7|10235.7|10232.6|10228.6|74
1649247290000|2022-04-06 12:14:50|10240.6|10236.6|10241.6|10237.6|10241.8|10237.8|10239.3|10235.3|26
1649247300000|2022-04-06 12:15:00|10241.4|10237.4|10246|10242|10247.2|10243.2|10240.1|10236.1|82
1649247310000|2022-04-06 12:15:10|10245.6|10241.6|10248.7|10244.7|10248.8|10244.8|10243.3|10239.3|93
1649247320000|2022-04-06 12:15:20|10249|10245|10248|10244|10249.5|10245.5|10247.8|10243.8|50
1649247330000|2022-04-06 12:15:30|10247.5|10243.5|10246|10242|10247.5|10243.5|10243|10239|77
1649247340000|2022-04-06 12:15:40|10246.5|10242.5|10252|10248|10252.5|10248.5|10246.3|10242.3|65
1649247350000|2022-04-06 12:15:50|10252.5|10248.5|10250|10246|10252.7|10248.7|10249.5|10245.5|29
1649247360000|2022-04-06 12:16:00|10250.3|10246.3|10249|10245|10251.2|10247.2|10248|10244|22
1649247370000|2022-04-06 12:16:10|10248.8|10244.8|10249.5|10245.5|10252|10248|10248|10244|24
1649247380000|2022-04-06 12:16:20|10249.3|10245.3|10250|10246|10251|10247|10248.2|10244.2|19
1649247390000|2022-04-06 12:16:30|10250.7|10246.7|10251.5|10247.5|10255.2|10251.2|10249|10245|41
1649247400000|2022-04-06 12:16:40|10251.7|10247.7|10251.5|10247.5|10252|10248|10251|10247|27
1649247410000|2022-04-06 12:16:50|10251.7|10247.7|10251|10247|10252.3|10248.3|10249|10245|72
1649247420000|2022-04-06 12:17:00|10250.5|10246.5|10253|10249|10253.7|10249.7|10250|10246|37
1649247430000|2022-04-06 12:17:10|10254.2|10250.2|10254.7|10250.7|10255|10251|10252|10248|34
1649247440000|2022-04-06 12:17:20|10255.2|10251.2|10252|10248|10255.2|10251.2|10252|10248|10
1649247450000|2022-04-06 12:17:30|10251.5|10247.5|10250.6|10246.6|10252|10248|10248|10244|10
1649247460000|2022-04-06 12:17:40|10250.5|10246.5|10250.6|10246.6|10251|10247|10249|10245|10
1649247470000|2022-04-06 12:17:50|10250|10246|10250.8|10246.8|10253.6|10249.6|10247.1|10243.1|89
1649247480000|2022-04-06 12:18:00|10250.6|10246.6|10252.3|10248.3|10253.6|10249.6|10249.3|10245.3|21
1649247490000|2022-04-06 12:18:10|10251.9|10247.9|10250|10246|10251.9|10247.9|10249.3|10245.3|5
1649247500000|2022-04-06 12:18:20|10249.8|10245.8|10252|10248|10252.2|10248.2|10249|10245|9
1649247510000|2022-04-06 12:18:30|10252.3|10248.3|10252.5|10248.5|10256|10252|10252.2|10248.2|57
1649247520000|2022-04-06 12:18:40|10253|10249|10256.7|10252.7|10256.8|10252.8|10253|10249|20
1649247530000|2022-04-06 12:18:50|10256.5|10252.5|10253.6|10249.6|10256.7|10252.7|10252|10248|33
1649247540000|2022-04-06 12:19:00|10253|10249|10252.5|10248.5|10254|10250|10251.7|10247.7|11
1649247550000|2022-04-06 12:19:10|10252.7|10248.7|10252|10248|10253.7|10249.7|10251|10247|16
1649247560000|2022-04-06 12:19:20|10251.6|10247.6|10243.5|10239.5|10252|10248|10243.5|10239.5|35
1649247570000|2022-04-06 12:19:30|10243.9|10239.9|10247|10243|10247|10243|10243.9|10239.9|12
1649247580000|2022-04-06 12:19:40|10247.7|10243.7|10251|10247|10253.7|10249.7|10247.7|10243.7|26
1649247590000|2022-04-06 12:19:50|10251.2|10247.2|10254.5|10250.5|10254.5|10250.5|10251.2|10247.2|5
1649247600000|2022-04-06 12:20:00|10254.3|10250.3|10254|10250|10255|10251|10252.8|10248.8|28
1649247610000|2022-04-06 12:20:10|10254.2|10250.2|10253|10249|10254.2|10250.2|10251.5|10247.5|21
1649247620000|2022-04-06 12:20:20|10252.5|10248.5|10253.2|10249.2|10254|10250|10252.5|10248.5|27
1649247630000|2022-04-06 12:20:30|10253.5|10249.5|10253.7|10249.7|10254.5|10250.5|10253.5|10249.5|11
1649247640000|2022-04-06 12:20:40|10254|10250|10253.5|10249.5|10254|10250|10252.7|10248.7|7
1649247650000|2022-04-06 12:20:50|10253.2|10249.2|10253|10249|10253.2|10249.2|10252.7|10248.7|9
1649247660000|2022-04-06 12:21:00|10252.7|10248.7|10252.7|10248.7|10253.2|10249.2|10251.7|10247.7|10
1649247670000|2022-04-06 12:21:10|10250|10246|10250.3|10246.3|10250.5|10246.5|10250|10246|6
1649247680000|2022-04-06 12:21:20|10250.2|10246.2|10247.5|10243.5|10251|10247|10247.5|10243.5|7
1649247690000|2022-04-06 12:21:30|10246.4|10242.4|10248.7|10244.7|10248.7|10244.7|10245|10241|16
1649247700000|2022-04-06 12:21:40|10248.5|10244.5|10250|10246|10251.5|10247.5|10247.7|10243.7|87
1649247720000|2022-04-06 12:22:00|10249.5|10245.5|10246.7|10242.7|10249.5|10245.5|10245|10241|32
1649247730000|2022-04-06 12:22:10|10246.4|10242.4|10246.2|10242.2|10247|10243|10245.8|10241.8|7
1649247740000|2022-04-06 12:22:20|10246|10242|10246|10242|10251|10247|10245.6|10241.6|60
1649247750000|2022-04-06 12:22:30|10245.8|10241.8|10247|10243|10247.7|10243.7|10245.2|10241.2|13
1649247760000|2022-04-06 12:22:40|10246.6|10242.6|10244.7|10240.7|10246.6|10242.6|10243|10239|26
1649247770000|2022-04-06 12:22:50|10245|10241|10245.7|10241.7|10247|10243|10243|10239|55
1649247780000|2022-04-06 12:23:00|10245.5|10241.5|10244|10240|10245.7|10241.7|10241|10237|34
1649247790000|2022-04-06 12:23:10|10243|10239|10245.4|10241.4|10246.7|10242.7|10243|10239|19
1649247800000|2022-04-06 12:23:20|10245|10241|10243|10239|10245.5|10241.5|10240.5|10236.5|16
1649247810000|2022-04-06 12:23:30|10242.4|10238.4|10243.5|10239.5|10243.6|10239.6|10241.7|10237.7|9
1649247820000|2022-04-06 12:23:40|10243|10239|10243|10239|10243.4|10239.4|10243|10239|7
1649247830000|2022-04-06 12:23:50|10242.7|10238.7|10240|10236|10243|10239|10239.5|10235.5|19
1649247840000|2022-04-06 12:24:00|10240.4|10236.4|10250.7|10246.7|10251|10247|10240.4|10236.4|36
1649247850000|2022-04-06 12:24:10|10250.9|10246.9|10256.2|10252.2|10256.7|10252.7|10250.5|10246.5|69
1649247860000|2022-04-06 12:24:20|10256.4|10252.4|10255|10251|10257|10253|10255|10251|30
1649247870000|2022-04-06 12:24:30|10255.4|10251.4|10255|10251|10256.7|10252.7|10255|10251|21
1649247880000|2022-04-06 12:24:40|10254.6|10250.6|10252|10248|10255.5|10251.5|10252|10248|50
1649247890000|2022-04-06 12:24:50|10252.2|10248.2|10249.5|10245.5|10252.5|10248.5|10248.5|10244.5|14
1649247900000|2022-04-06 12:25:00|10249.2|10245.2|10251|10247|10252.3|10248.3|10249.2|10245.2|15
1649247910000|2022-04-06 12:25:10|10249.9|10245.9|10253|10249|10253.7|10249.7|10247.7|10243.7|14
1649247920000|2022-04-06 12:25:20|10253.4|10249.4|10253.5|10249.5|10254|10250|10252|10248|10
1649247930000|2022-04-06 12:25:30|10254|10250|10254|10250|10254|10250|10253|10249|5
1649247940000|2022-04-06 12:25:40|10254.2|10250.2|10256|10252|10256.5|10252.5|10254.2|10250.2|7
1649247950000|2022-04-06 12:25:50|10255.7|10251.7|10256|10252|10256|10252|10255.7|10251.7|5
1649247960000|2022-04-06 12:26:00|10256.3|10252.3|10259.2|10255.2|10261|10257|10253.5|10249.5|156
1649247970000|2022-04-06 12:26:10|10258.5|10254.5|10261|10257|10262.9|10258.9|10258.5|10254.5|39
1649247980000|2022-04-06 12:26:20|10261.5|10257.5|10261.5|10257.5|10262.8|10258.8|10261.5|10257.5|14
1649247990000|2022-04-06 12:26:30|10262.3|10258.3|10261|10257|10262.3|10258.3|10259.5|10255.5|15
1649248000000|2022-04-06 12:26:40|10260.8|10256.8|10256|10252|10260.8|10256.8|10255|10251|38
1649248010000|2022-04-06 12:26:50|10255.1|10251.1|10252|10248|10256|10252|10252|10248|21
1649248020000|2022-04-06 12:27:00|10251.9|10247.9|10252|10248|10255|10251|10250|10246|30
1649248030000|2022-04-06 12:27:10|10251.6|10247.6|10248|10244|10251.6|10247.6|10246.7|10242.7|25
1649248040000|2022-04-06 12:27:20|10247.1|10243.1|10244|10240|10247.5|10243.5|10244|10240|16
1649248050000|2022-04-06 12:27:30|10244.5|10240.5|10244|10240|10244.5|10240.5|10241.3|10237.3|36
1649248060000|2022-04-06 12:27:40|10244.4|10240.4|10244|10240|10245.7|10241.7|10244|10240|5
1649248070000|2022-04-06 12:27:50|10243.7|10239.7|10245|10241|10245.3|10241.3|10243.7|10239.7|9
1649248080000|2022-04-06 12:28:00|10245.3|10241.3|10250.5|10246.5|10252.7|10248.7|10245.3|10241.3|33
1649248090000|2022-04-06 12:28:10|10250.3|10246.3|10251.5|10247.5|10252|10248|10246.3|10242.3|33
1649248100000|2022-04-06 12:28:20|10251.2|10247.2|10249|10245|10251.2|10247.2|10247.5|10243.5|25
1649248110000|2022-04-06 12:28:30|10248.6|10244.6|10247.5|10243.5|10248.6|10244.6|10247|10243|4
1649248120000|2022-04-06 12:28:40|10248.1|10244.1|10247|10243|10249|10245|10247|10243|6
1649248130000|2022-04-06 12:28:50|10247.5|10243.5|10250|10246|10250|10246|10244|10240|41
1649248140000|2022-04-06 12:29:00|10249.8|10245.8|10248.5|10244.5|10250|10246|10248.5|10244.5|9
1649248150000|2022-04-06 12:29:10|10248|10244|10247|10243|10249|10245|10247|10243|2
1649248160000|2022-04-06 12:29:20|10246.8|10242.8|10247.3|10243.3|10247.5|10243.5|10246|10242|5
1649248170000|2022-04-06 12:29:30|10247.5|10243.5|10243.3|10239.3|10248|10244|10243|10239|18
1649248180000|2022-04-06 12:29:40|10243.7|10239.7|10245.5|10241.5|10246|10242|10243.7|10239.7|11
1649248190000|2022-04-06 12:29:50|10245.8|10241.8|10248.7|10244.7|10249|10245|10245.8|10241.8|8
1649248200000|2022-04-06 12:30:00|10249|10245|10246|10242|10249|10245|10246|10242|8
1649248210000|2022-04-06 12:30:10|10245.6|10241.6|10247|10243|10249|10245|10243|10239|71
1649248220000|2022-04-06 12:30:20|10246.6|10242.6|10244|10240|10247|10243|10244|10240|12
1649248230000|2022-04-06 12:30:30|10243.2|10239.2|10244.5|10240.5|10245|10241|10243|10239|11
1649248240000|2022-04-06 12:30:40|10244.1|10240.1|10246.5|10242.5|10248|10244|10242.5|10238.5|50
1649248250000|2022-04-06 12:30:50|10246.7|10242.7|10246.5|10242.5|10247.7|10243.7|10246.3|10242.3|7
1649248260000|2022-04-06 12:31:00|10248|10244|10247|10243|10248|10244|10247|10243|4
1649248270000|2022-04-06 12:31:10|10246.6|10242.6|10245|10241|10247|10243|10245|10241|11
1649248280000|2022-04-06 12:31:20|10244.5|10240.5|10244.5|10240.5|10246|10242|10244.5|10240.5|14
1649248290000|2022-04-06 12:31:30|10245|10241|10247|10243|10248|10244|10244|10240|9
1649248300000|2022-04-06 12:31:40|10246.2|10242.2|10248|10244|10248|10244|10246|10242|3
1649248310000|2022-04-06 12:31:50|10248.3|10244.3|10246.5|10242.5|10249|10245|10246|10242|23
1649248320000|2022-04-06 12:32:00|10246.2|10242.2|10243.3|10239.3|10246.2|10242.2|10243|10239|26
1649248330000|2022-04-06 12:32:10|10242.8|10238.8|10241.5|10237.5|10243|10239|10240.5|10236.5|26
1649248340000|2022-04-06 12:32:20|10241|10237|10240|10236|10241|10237|10239.3|10235.3|27
1649248350000|2022-04-06 12:32:30|10240.5|10236.5|10240|10236|10241|10237|10239.5|10235.5|6
1649248360000|2022-04-06 12:32:40|10239.7|10235.7|10240.3|10236.3|10241|10237|10239.2|10235.2|7
1649248370000|2022-04-06 12:32:50|10239.8|10235.8|10240|10236|10240.8|10236.8|10236.3|10232.3|74
1649248380000|2022-04-06 12:33:00|10239|10235|10239.3|10235.3|10240.5|10236.5|10238|10234|29
1649248390000|2022-04-06 12:33:10|10239.8|10235.8|10245|10241|10245.5|10241.5|10239.3|10235.3|32
1649248400000|2022-04-06 12:33:20|10244.5|10240.5|10244.5|10240.5|10245.3|10241.3|10241.5|10237.5|27
1649248410000|2022-04-06 12:33:30|10244|10240|10242.5|10238.5|10244.5|10240.5|10241.5|10237.5|9
1649248420000|2022-04-06 12:33:40|10242.3|10238.3|10243.5|10239.5|10243.5|10239.5|10241.5|10237.5|13
1649248430000|2022-04-06 12:33:50|10244.5|10240.5|10242.5|10238.5|10244.5|10240.5|10242.3|10238.3|9
1649248440000|2022-04-06 12:34:00|10241.5|10237.5|10241.5|10237.5|10241.5|10237.5|10239|10235|9
1649248450000|2022-04-06 12:34:10|||||||||1
1649248460000|2022-04-06 12:34:20|10240|10236|10238.5|10234.5|10240|10236|10238.5|10234.5|23
1649248470000|2022-04-06 12:34:30|10239.1|10235.1|10238|10234|10239.5|10235.5|10237|10233|23
1649248480000|2022-04-06 12:34:40|10238.5|10234.5|10240.5|10236.5|10241|10237|10237.5|10233.5|10
1649248490000|2022-04-06 12:34:50|10240|10236|10246.5|10242.5|10246.5|10242.5|10238|10234|33
1649248500000|2022-04-06 12:35:00|10244.5|10240.5|10244.5|10240.5|10245.5|10241.5|10243.5|10239.5|13
1649248510000|2022-04-06 12:35:10|10244.8|10240.8|10248.5|10244.5|10249.3|10245.3|10244.8|10240.8|50
1649248520000|2022-04-06 12:35:20|10248.3|10244.3|10248.5|10244.5|10248.5|10244.5|10247.5|10243.5|3
1649248530000|2022-04-06 12:35:30|10248.3|10244.3|10248.5|10244.5|10248.5|10244.5|10245.5|10241.5|17
1649248540000|2022-04-06 12:35:40|10248.3|10244.3|10248.5|10244.5|10248.5|10244.5|10248.3|10244.3|10
1649248550000|2022-04-06 12:35:50|10247|10243|10244|10240|10247.5|10243.5|10243|10239|14
1649248560000|2022-04-06 12:36:00|10243.8|10239.8|10246.5|10242.5|10247.3|10243.3|10243.8|10239.8|26
1649248570000|2022-04-06 12:36:10|10246.1|10242.1|10247|10243|10247|10243|10246.1|10242.1|0
1649248580000|2022-04-06 12:36:20|10247.3|10243.3|10247|10243|10247.5|10243.5|10245.5|10241.5|13
1649248590000|2022-04-06 12:36:30|10246.8|10242.8|10250|10246|10250|10246|10246.5|10242.5|10
1649248600000|2022-04-06 12:36:40|10249.5|10245.5|10252.2|10248.2|10254.2|10250.2|10249.5|10245.5|60
1649248610000|2022-04-06 12:36:50|10252.5|10248.5|10252.2|10248.2|10254.5|10250.5|10252.2|10248.2|7
1649248620000|2022-04-06 12:37:00|10252.5|10248.5|10253|10249|10253|10249|10251.5|10247.5|14
1649248630000|2022-04-06 12:37:10|10253.5|10249.5|10253.5|10249.5|10254.5|10250.5|10252.5|10248.5|13
1649248640000|2022-04-06 12:37:20|||||||||1
1649248650000|2022-04-06 12:37:30|10253.7|10249.7|10252.5|10248.5|10253.7|10249.7|10252.3|10248.3|6
1649248660000|2022-04-06 12:37:40|10251.3|10247.3|10251.5|10247.5|10252|10248|10250.5|10246.5|14
1649248670000|2022-04-06 12:37:50|10251.1|10247.1|10247.1|10243.1|10251.5|10247.5|10247.1|10243.1|15
1649248680000|2022-04-06 12:38:00|10246.5|10242.5|10246.5|10242.5|10247.5|10243.5|10245.5|10241.5|16
1649248690000|2022-04-06 12:38:10|10245.5|10241.5|10245.5|10241.5|10246.5|10242.5|10245.5|10241.5|4
1649248700000|2022-04-06 12:38:20|10243.5|10239.5|10245.5|10241.5|10247|10243|10243.5|10239.5|15
1649248710000|2022-04-06 12:38:30|10246|10242|10246|10242|10246.5|10242.5|10245.5|10241.5|3
1649248720000|2022-04-06 12:38:40|10245.5|10241.5|10250|10246|10250.5|10246.5|10245.5|10241.5|14
1649248730000|2022-04-06 12:38:50|10249.5|10245.5|10249.5|10245.5|10250.5|10246.5|10249.3|10245.3|4
1649248740000|2022-04-06 12:39:00|10249.1|10245.1|10248.5|10244.5|10249.1|10245.1|10245.5|10241.5|11
1649248750000|2022-04-06 12:39:10|10247.5|10243.5|10248|10244|10248|10244|10246.5|10242.5|7
1649248760000|2022-04-06 12:39:20|10247.5|10243.5|10244.5|10240.5|10247.5|10243.5|10244|10240|12
1649248770000|2022-04-06 12:39:30|10244.7|10240.7|10245.5|10241.5|10246|10242|10244.7|10240.7|5
1649248780000|2022-04-06 12:39:40|10246|10242|10244.5|10240.5|10247.5|10243.5|10244.5|10240.5|6
1649248790000|2022-04-06 12:39:50|10244|10240|10245.5|10241.5|10245.5|10241.5|10242.5|10238.5|32
1649248800000|2022-04-06 12:40:00|10244.5|10240.5|10245|10241|10245.5|10241.5|10244.5|10240.5|6
1649248810000|2022-04-06 12:40:10|10245.3|10241.3|10246.5|10242.5|10246.5|10242.5|10245.3|10241.3|3
1649248820000|2022-04-06 12:40:20|10246|10242|10244|10240|10246.5|10242.5|10242.3|10238.3|6
1649248830000|2022-04-06 12:40:30|10243.8|10239.8|10245.2|10241.2|10246|10242|10242|10238|15
1649248840000|2022-04-06 12:40:40|10245.5|10241.5|10245.2|10241.2|10246.2|10242.2|10243|10239|12
1649248850000|2022-04-06 12:40:50|10244.9|10240.9|10244.9|10240.9|10245.7|10241.7|10244.9|10240.9|0
1649248860000|2022-04-06 12:41:00|10245.4|10241.4|10244.2|10240.2|10245.4|10241.4|10243.9|10239.9|8
1649248870000|2022-04-06 12:41:10|10243.9|10239.9|10245.9|10241.9|10245.9|10241.9|10243.9|10239.9|3
1649248880000|2022-04-06 12:41:20|10246.2|10242.2|10239.5|10235.5|10246.9|10242.9|10239.2|10235.2|28
1649248890000|2022-04-06 12:41:30|10240.4|10236.4|10240.2|10236.2|10241.9|10237.9|10240.2|10236.2|18
1649248900000|2022-04-06 12:41:40|10239.8|10235.8|10239.5|10235.5|10240.2|10236.2|10239.2|10235.2|16
1649248910000|2022-04-06 12:41:50|10240|10236|10240|10236|10240.2|10236.2|10239.5|10235.5|19
1649248920000|2022-04-06 12:42:00|10239.2|10235.2|10232.5|10228.5|10239.5|10235.5|10232.5|10228.5|33
1649248930000|2022-04-06 12:42:10|10232.8|10228.8|10230|10226|10233.4|10229.4|10224.8|10220.8|163
1649248940000|2022-04-06 12:42:20|10230.4|10226.4|10229.5|10225.5|10230.5|10226.5|10228|10224|10
1649248950000|2022-04-06 12:42:30|10230|10226|10231|10227|10231|10227|10230|10226|7
1649248960000|2022-04-06 12:42:40|10231.5|10227.5|10232.5|10228.5|10233.5|10229.5|10231|10227|28
1649248970000|2022-04-06 12:42:50|||||||||3
1649248980000|2022-04-06 12:43:00|10233.8|10229.8|10233.1|10229.1|10235.5|10231.5|10232.5|10228.5|34
1649248990000|2022-04-06 12:43:10|10233.5|10229.5|10234.5|10230.5|10234.5|10230.5|10232.5|10228.5|3
1649249000000|2022-04-06 12:43:20|10234|10230|10234.5|10230.5|10235.5|10231.5|10234|10230|10
1649249010000|2022-04-06 12:43:30|10234.1|10230.1|10234.3|10230.3|10234.5|10230.5|10231.5|10227.5|9
1649249020000|2022-04-06 12:43:40|10234|10230|10234.5|10230.5|10234.5|10230.5|10233.5|10229.5|7
1649249030000|2022-04-06 12:43:50|10235|10231|10234|10230|10235.5|10231.5|10233.5|10229.5|10
1649249040000|2022-04-06 12:44:00|10232.5|10228.5|10233.5|10229.5|10233.5|10229.5|10232|10228|17
1649249050000|2022-04-06 12:44:10|10233.1|10229.1|10230.5|10226.5|10233.1|10229.1|10230.5|10226.5|10
1649249060000|2022-04-06 12:44:20|10230.7|10226.7|10232|10228|10232|10228|10229.5|10225.5|14
1649249070000|2022-04-06 12:44:30|10231.8|10227.8|10232|10228|10233|10229|10231.5|10227.5|13
1649249080000|2022-04-06 12:44:40|10231.2|10227.2|10228|10224|10231.2|10227.2|10228|10224|9
1649249090000|2022-04-06 12:44:50|10228.2|10224.2|10224|10220|10228.7|10224.7|10223.5|10219.5|64
1649249100000|2022-04-06 12:45:00|10223.8|10219.8|10219.6|10215.6|10224|10220|10218.1|10214.1|61
1649249110000|2022-04-06 12:45:10|10219.4|10215.4|10216.4|10212.4|10219.6|10215.6|10210.9|10206.9|80
1649249120000|2022-04-06 12:45:20|10216.1|10212.1|10221.5|10217.5|10221.5|10217.5|10215.1|10211.1|56
1649249130000|2022-04-06 12:45:30|10221.1|10217.1|10220.8|10216.8|10223.5|10219.5|10219.3|10216|144
1649249140000|2022-04-06 12:45:40|10222.1|10218.1|10221.5|10217.5|10224.1|10220.1|10219.5|10215.5|20
1649249150000|2022-04-06 12:45:50|10221.3|10217.3|10219.8|10215.8|10221.5|10217.5|10218.5|10214.5|62
1649249160000|2022-04-06 12:46:00|10219.5|10215.5|10219|10215|10219.5|10215.5|10216.5|10212.5|32
1649249170000|2022-04-06 12:46:10|10220.9|10216.9|10225.7|10221.7|10225.7|10221.7|10220.5|10216.5|45
1649249180000|2022-04-06 12:46:20|10226|10222|10225.5|10221.5|10226.5|10222.5|10225.5|10221.5|4
1649249190000|2022-04-06 12:46:30|10226.1|10222.1|10228.1|10224.1|10230|10226|10226.1|10222.1|102
1649249200000|2022-04-06 12:46:40|10228.8|10224.8|10229.6|10225.6|10230.1|10226.1|10228.8|10224.8|13
1649249210000|2022-04-06 12:46:50|10229.8|10225.8|10227.3|10223.3|10229.8|10225.8|10226.6|10222.6|16
1649249220000|2022-04-06 12:47:00|10227.8|10223.8|10229.1|10225.1|10229.1|10225.1|10227.1|10223.1|1
1649249230000|2022-04-06 12:47:10|10229.5|10225.5|10231.1|10227.1|10231.6|10227.6|10229.5|10225.5|12
1649249240000|2022-04-06 12:47:20|10231.6|10227.6|10231.1|10227.1|10231.6|10227.6|10231.1|10227.1|7
1649249250000|2022-04-06 12:47:30|10233.1|10229.1|10233.1|10229.1|10233.1|10229.1|10231.4|10227.4|26
1649249260000|2022-04-06 12:47:40|10231.8|10227.8|10233.1|10229.1|10233.1|10229.1|10231.8|10227.8|22
1649249270000|2022-04-06 12:47:50|10232.6|10228.6|10234.8|10230.8|10235.3|10231.3|10232.6|10228.6|14
1649249280000|2022-04-06 12:48:00|10234.2|10230.2|10231.6|10227.6|10234.2|10230.2|10231.6|10227.6|8
1649249290000|2022-04-06 12:48:10|10231.8|10227.8|10230.1|10226.1|10231.8|10227.8|10230.1|10226.1|12
1649249300000|2022-04-06 12:48:20|10229.4|10225.4|10230.6|10226.6|10232.1|10228.1|10228.1|10224.1|25
1649249310000|2022-04-06 12:48:30|10228.6|10224.6|10225.6|10221.6|10228.6|10224.6|10224.4|10220.4|11
1649249320000|2022-04-06 12:48:40|10225.4|10221.4|10226.1|10222.1|10226.6|10222.6|10222.6|10218.6|31
1649249330000|2022-04-06 12:48:50|10224.6|10220.6|10224.6|10220.6|10224.6|10220.6|10224.6|10220.6|3
1649249340000|2022-04-06 12:49:00|10223.5|10219.5|10220.6|10216.6|10224.6|10220.6|10220.6|10216.6|8
1649249350000|2022-04-06 12:49:10|10219.3|10215.3|10214.7|10210.7|10219.3|10215.3|10213|10209|54
1649249360000|2022-04-06 12:49:20|10214.5|10210.5|10216.7|10212.7|10217.2|10213.2|10213|10209|26
1649249370000|2022-04-06 12:49:30|10217.2|10213.2|10222.4|10218.4|10223|10219|10217.2|10213.2|31
1649249380000|2022-04-06 12:49:40|10224.2|10220.2|10225.2|10221.2|10225.2|10221.2|10223.8|10219.8|8
1649249390000|2022-04-06 12:49:50|10224.8|10220.8|10224.2|10220.2|10227.2|10223.2|10223.2|10219.2|10
1649249400000|2022-04-06 12:50:00|10224.8|10220.8|10225.2|10221.2|10226.2|10222.2|10223.2|10219.2|16
1649249410000|2022-04-06 12:50:10|10225.4|10221.4|10227.5|10223.5|10227.9|10223.9|10225.4|10221.4|16
1649249420000|2022-04-06 12:50:20|10227.7|10223.7|10232.2|10228.2|10232.7|10228.7|10226.7|10222.7|40
1649249430000|2022-04-06 12:50:30|10232|10228|10232.2|10228.2|10234.4|10230.4|10231.7|10227.7|24
1649249440000|2022-04-06 12:50:40|10232|10228|10231.7|10227.7|10232.2|10228.2|10230.9|10226.9|24
1649249450000|2022-04-06 12:50:50|10230.2|10226.2|10230|10226|10230.2|10226.2|10227.8|10223.8|124
1649249460000|2022-04-06 12:51:00|10230.3|10226.3|10232.3|10228.3|10232.3|10228.3|10228.6|10224.6|10
1649249470000|2022-04-06 12:51:10|10232.1|10228.1|10230.3|10226.3|10232.1|10228.1|10229|10225|5
1649249480000|2022-04-06 12:51:20|10229.8|10225.8|10228|10224|10230.3|10226.3|10226.3|10222.3|13
1649249490000|2022-04-06 12:51:30|10227.6|10223.6|10227.8|10223.8|10227.8|10223.8|10225.3|10221.3|13
1649249500000|2022-04-06 12:51:40|10226.1|10222.1|10231.5|10227.5|10233.5|10229.5|10225.8|10221.8|80
1649249510000|2022-04-06 12:51:50|10231.7|10227.7|10231.5|10227.5|10233|10229|10230.8|10226.8|8
1649249520000|2022-04-06 12:52:00|10231.1|10227.1|10232.7|10228.7|10234.4|10230.4|10230.8|10226.8|27
1649249530000|2022-04-06 12:52:10|10233|10229|10232.7|10228.7|10234.2|10230.2|10232.2|10228.2|15
1649249540000|2022-04-06 12:52:20|10232.5|10228.5|10230.5|10226.5|10233.2|10229.2|10230.2|10226.2|11
1649249550000|2022-04-06 12:52:30|10230.3|10226.3|10227.8|10223.8|10230.5|10226.5|10226.3|10222.3|13
1649249560000|2022-04-06 12:52:40|10227.6|10223.6|10220.3|10216.3|10227.6|10223.6|10220.3|10216.3|74
1649249570000|2022-04-06 12:52:50|10220.1|10216.1|10221.6|10217.6|10223.3|10219.3|10218.3|10214.3|39
1649249580000|2022-04-06 12:53:00|10221.3|10217.3|10219.8|10215.8|10224.3|10220.3|10219.8|10215.8|78
1649249590000|2022-04-06 12:53:10|10221.3|10217.3|10219.8|10215.8|10221.3|10217.3|10218.5|10214.5|15
1649249600000|2022-04-06 12:53:20|10221.3|10217.3|10218.3|10214.3|10221.3|10217.3|10218.1|10214.1|7
1649249610000|2022-04-06 12:53:30|10218.6|10214.6|10220.6|10216.6|10223.4|10219.4|10218.6|10214.6|47
1649249620000|2022-04-06 12:53:40|10221.3|10217.3|10222.3|10218.3|10222.8|10218.8|10221|10217|12
1649249630000|2022-04-06 12:53:50|10222.5|10218.5|10224|10220|10224.3|10220.3|10222.5|10218.5|12
1649249640000|2022-04-06 12:54:00|10224.3|10220.3|10228.8|10224.8|10229.8|10225.8|10224|10220|41
1649249650000|2022-04-06 12:54:10|10229.5|10225.5|10230.2|10226.2|10230.7|10226.7|10229.5|10225.5|7
1649249660000|2022-04-06 12:54:20|10230.5|10226.5|10233.3|10229.3|10233.8|10229.8|10230.5|10226.5|30
1649249670000|2022-04-06 12:54:30|10233|10229|10234.8|10230.8|10235.8|10231.8|10231.8|10227.8|19
1649249680000|2022-04-06 12:54:40|10234.3|10230.3|10233.8|10229.8|10234.8|10230.8|10232|10228|8
1649249690000|2022-04-06 12:54:50|10233.5|10229.5|10232.5|10228.5|10233.5|10229.5|10230.8|10226.8|8
1649249700000|2022-04-06 12:55:00|10232.3|10228.3|10230.8|10226.8|10232.3|10228.3|10229.8|10225.8|9
1649249710000|2022-04-06 12:55:10|10231.3|10227.3|10230.8|10226.8|10233.3|10229.3|10230.3|10226.3|17
1649249720000|2022-04-06 12:55:20|10228.8|10224.8|10230.7|10226.7|10233.2|10229.2|10228.5|10224.5|49
1649249730000|2022-04-06 12:55:30|10230.9|10226.9|10233.2|10229.2|10233.2|10229.2|10230.2|10226.2|4
1649249740000|2022-04-06 12:55:40|10232.7|10228.7|10231.7|10227.7|10232.7|10228.7|10231.7|10227.7|1
1649249750000|2022-04-06 12:55:50|10232.2|10228.2|10231.9|10227.9|10233.2|10229.2|10231.7|10227.7|8
1649249760000|2022-04-06 12:56:00|10231.4|10227.4|10232|10228|10233.5|10229.5|10227.3|10223.3|41
1649249770000|2022-04-06 12:56:10|10232.2|10228.2|10237.9|10233.9|10240.4|10236.4|10232.2|10228.2|61
1649249780000|2022-04-06 12:56:20|10237.7|10233.7|10237.6|10233.6|10241.6|10237.6|10237.4|10233.4|47
1649249790000|2022-04-06 12:56:30|10237.1|10233.1|10236.6|10232.6|10237.3|10233.3|10236.6|10232.6|7
1649249800000|2022-04-06 12:56:40|10235.1|10231.1|10233.6|10229.6|10235.3|10231.3|10233.6|10229.6|15
1649249810000|2022-04-06 12:56:50|10234|10230|10234.1|10230.1|10234.1|10230.1|10231.6|10227.6|14
1649249820000|2022-04-06 12:57:00|10234.6|10230.6|10233.9|10229.9|10236.8|10232.8|10233.6|10229.6|17
1649249830000|2022-04-06 12:57:10|10232.9|10228.9|10231.4|10227.4|10233.6|10229.6|10231.1|10227.1|9
1649249840000|2022-04-06 12:57:20|10231.1|10227.1|10228.7|10224.7|10231.9|10227.9|10228.2|10224.2|20
1649249850000|2022-04-06 12:57:30|10228.5|10224.5|10225.2|10221.2|10228.5|10224.5|10225.2|10221.2|13
1649249860000|2022-04-06 12:57:40|10224.7|10220.7|10224.8|10220.8|10225.5|10221.5|10224|10220|21
1649249870000|2022-04-06 12:57:50|10224.5|10220.5|10226|10222|10227.2|10223.2|10222.2|10218.2|18
1649249880000|2022-04-06 12:58:00|10225.2|10221.2|10226.9|10222.9|10227.7|10223.7|10225|10221|10
1649249890000|2022-04-06 12:58:10|10227|10223|10223.8|10219.8|10227|10223|10223.3|10219.3|17
1649249900000|2022-04-06 12:58:20|10223|10219|10220|10216|10223.8|10219.8|10216|10212|66
1649249910000|2022-04-06 12:58:30|10218.5|10214.5|10220.7|10216.7|10222|10218|10218.5|10214.5|11
1649249920000|2022-04-06 12:58:40|10220.1|10216.1|10218.2|10214.2|10220.1|10216.1|10215.2|10211.2|45
1649249930000|2022-04-06 12:58:50|10218.5|10214.5|10221.7|10217.7|10221.7|10217.7|10217|10213|12
1649249940000|2022-04-06 12:59:00|10222.7|10218.7|10221.2|10217.2|10222.7|10218.7|10221.2|10217.2|15
1649249950000|2022-04-06 12:59:10|10221|10217|10221|10217|10221.2|10217.2|10220.7|10216.7|5
1649249960000|2022-04-06 12:59:20|10220.5|10216.5|10222.2|10218.2|10222.9|10218.9|10220.2|10216.2|27
1649249970000|2022-04-06 12:59:30|10224.2|10220.2|10226.7|10222.7|10227.2|10223.2|10223.2|10219.2|15
1649249980000|2022-04-06 12:59:40|10226.5|10222.5|10227.2|10223.2|10232.2|10228.2|10224.9|10220.9|29
1649249990000|2022-04-06 12:59:50|10227.7|10223.7|10228.2|10224.2|10230.4|10226.4|10226.7|10222.7|31
1649250000000|2022-04-06 13:00:00|10228.6|10224.6|10218.3|10214.3|10232.9|10228.9|10211.5|10207.5|271
1649250010000|2022-04-06 13:00:10|10218.1|10214.1|10211.3|10207.3|10223.3|10219.3|10208|10204|145
1649250020000|2022-04-06 13:00:20|10211.9|10207.9|10214.1|10210.1|10215.8|10211.8|10210.3|10206.3|51
1649250030000|2022-04-06 13:00:30|10213.8|10209.8|10214.3|10210.3|10217.3|10213.3|10212.6|10208.6|69
1649250040000|2022-04-06 13:00:40|10213.8|10209.8|10206.3|10202.3|10213.8|10209.8|10204.3|10200.3|104
1649250050000|2022-04-06 13:00:50|10205.3|10201.3|10215.7|10211.7|10220.5|10216.5|10204.8|10200.8|155
1649250060000|2022-04-06 13:01:00|10216.2|10212.2|10229.2|10225.2|10229.2|10225.2|10215.7|10211.7|81
1649250070000|2022-04-06 13:01:10|10228.7|10224.7|10240.7|10236.7|10241.2|10237.2|10226.2|10222.2|97
1649250080000|2022-04-06 13:01:20|10241.2|10237.2|10241.7|10237.7|10244.2|10240.2|10236.2|10232.2|169
1649250090000|2022-04-06 13:01:30|10241|10237|10248.2|10244.2|10248.8|10244.8|10239.2|10235.2|69
1649250100000|2022-04-06 13:01:40|10247.9|10243.9|10245.6|10241.6|10247.9|10243.9|10244|10240|75
1649250110000|2022-04-06 13:01:50|10247.1|10243.1|10243.6|10239.6|10247.6|10243.6|10243.1|10239.1|47
1649250120000|2022-04-06 13:02:00|10244.1|10240.1|10244.6|10240.6|10247.4|10243.4|10243.6|10239.6|38
1649250130000|2022-04-06 13:02:10|10245.2|10241.2|10247.6|10243.6|10249.3|10245.3|10245.2|10241.2|128
1649250140000|2022-04-06 13:02:20|10247.2|10243.2|10241.9|10237.9|10248.1|10244.1|10241.4|10237.4|118
1649250150000|2022-04-06 13:02:30|10241.5|10237.5|10235.5|10231.5|10241.5|10237.5|10235.5|10231.5|78
1649250160000|2022-04-06 13:02:40|10235.6|10231.6|10236.2|10232.2|10236.9|10232.9|10232.3|10228.3|54
1649250170000|2022-04-06 13:02:50|10236.1|10232.1|10234.4|10230.4|10238.6|10234.6|10234.4|10230.4|20
1649250180000|2022-04-06 13:03:00|10234.1|10230.1|10234.1|10230.1|10235.9|10231.9|10231.4|10227.4|52
1649250190000|2022-04-06 13:03:10|10234.3|10230.3|10236.9|10232.9|10237.4|10233.4|10234.1|10230.1|11
1649250200000|2022-04-06 13:03:20|10236.7|10232.7|10230.9|10226.9|10236.7|10232.7|10230.9|10226.9|18
1649250210000|2022-04-06 13:03:30|10230.4|10226.4|10224.9|10220.9|10230.4|10226.4|10224.9|10220.9|52
1649250220000|2022-04-06 13:03:40|10225.1|10221.1|10223.2|10219.2|10226.7|10222.7|10220.2|10216.2|49
1649250230000|2022-04-06 13:03:50|10222.5|10218.5|10220.2|10216.2|10225.7|10221.7|10219.7|10215.7|29
1649250240000|2022-04-06 13:04:00|10219.7|10215.7|10219.2|10215.2|10221.7|10217.7|10215.7|10211.7|43
1649250250000|2022-04-06 13:04:10|10219.4|10215.4|10224.2|10220.2|10225.4|10221.4|10219.4|10215.4|34
1649250260000|2022-04-06 13:04:20|10223.4|10219.4|10219.2|10215.2|10223.4|10219.4|10218.2|10214.2|13
1649250270000|2022-04-06 13:04:30|10218.7|10214.7|10223.2|10219.2|10224.9|10220.9|10218.7|10214.7|44
1649250280000|2022-04-06 13:04:40|10223.8|10219.8|10231.2|10227.2|10231.7|10227.7|10223.8|10219.8|23
1649250290000|2022-04-06 13:04:50|10229.9|10225.9|10237.2|10233.2|10237.4|10233.4|10229.9|10225.9|36
1649250300000|2022-04-06 13:05:00|10237.4|10233.4|10248.3|10244.3|10248.3|10244.3|10237.2|10233.2|79
1649250310000|2022-04-06 13:05:10|10247.9|10243.9|10251.1|10247.1|10255.6|10251.6|10247.3|10243.3|269
1649250320000|2022-04-06 13:05:20|10251.6|10247.6|10249.6|10245.6|10251.6|10247.6|10246.8|10242.8|64
1649250330000|2022-04-06 13:05:30|10250.2|10246.2|10251.6|10247.6|10251.6|10247.6|10247.8|10243.8|48
1649250340000|2022-04-06 13:05:40|10251.4|10247.4|10251.6|10247.6|10252.3|10248.3|10249.1|10245.1|42
1649250350000|2022-04-06 13:05:50|10252.7|10248.7|10250.9|10246.9|10253.6|10249.6|10249.8|10245.8|49
1649250360000|2022-04-06 13:06:00|10250.8|10246.8|10251.9|10247.9|10253.3|10249.3|10249.6|10245.6|56
1649250370000|2022-04-06 13:06:10|10251.6|10247.6|10241.2|10237.2|10251.6|10247.6|10241.2|10237.2|65
1649250380000|2022-04-06 13:06:20|10241.6|10237.6|10237.4|10233.4|10243.2|10239.2|10236.4|10232.4|57
1649250390000|2022-04-06 13:06:30|10237.7|10233.7|10238.7|10234.7|10240.4|10236.4|10237.7|10233.7|47
1649250400000|2022-04-06 13:06:40|10238.9|10234.9|10235.4|10231.4|10238.9|10234.9|10234.4|10230.4|41
1649250410000|2022-04-06 13:06:50|10235.7|10231.7|10225.7|10221.7|10235.7|10231.7|10225.2|10221.2|83
1649250420000|2022-04-06 13:07:00|10226.4|10222.4|10220.2|10216.2|10226.4|10222.4|10217.5|10213.5|115
1649250430000|2022-04-06 13:07:10|10219.6|10215.6|10219.4|10215.4|10219.6|10215.6|10214.5|10210.5|76
1649250440000|2022-04-06 13:07:20|10219.2|10215.2|10218.3|10214.3|10219.4|10215.4|10216.8|10212.8|66
1649250450000|2022-04-06 13:07:30|10217.8|10213.8|10219|10215|10222|10218|10217.8|10213.8|47
1649250460000|2022-04-06 13:07:40|10220|10216|10219.5|10215.5|10221.7|10217.7|10219|10215|18
1649250470000|2022-04-06 13:07:50|10219.8|10215.8|10219.4|10215.4|10220.2|10216.2|10218.7|10214.7|10
1649250480000|2022-04-06 13:08:00|10219.2|10215.2|10215.5|10211.5|10219.2|10215.2|10215.5|10211.5|42
1649250490000|2022-04-06 13:08:10|10214.7|10210.7|10213.7|10209.7|10214.7|10210.7|10210|10206|76
1649250500000|2022-04-06 13:08:20|10214.3|10210.3|10213.3|10209.3|10214.5|10210.5|10212|10208|29
1649250510000|2022-04-06 13:08:30|10213.5|10209.5|10209.8|10205.8|10213.8|10209.8|10209.8|10205.8|27
1649250520000|2022-04-06 13:08:40|10208.3|10204.3|10201.1|10197.1|10208.3|10204.3|10199.6|10195.6|217
1649250530000|2022-04-06 13:08:50|10201.3|10197.3|10199.6|10195.6|10202.3|10198.3|10199.1|10195.1|59
1649250540000|2022-04-06 13:09:00|10199.3|10195.3|10203.3|10199.3|10204.8|10200.8|10197.6|10193.6|82
1649250550000|2022-04-06 13:09:10|10202.8|10198.8|10202.6|10198.6|10207|10203|10202.1|10198.1|59
1649250560000|2022-04-06 13:09:20|10202.8|10198.8|10202.6|10198.6|10204.3|10200.3|10202.1|10198.1|26
1649250570000|2022-04-06 13:09:30|10202.4|10198.4|10202.8|10198.8|10204.8|10200.8|10200.8|10196.8|36
1649250580000|2022-04-06 13:09:40|10202.6|10198.6|10200.1|10196.1|10202.8|10198.8|10199.8|10195.8|48
1649250590000|2022-04-06 13:09:50|10200.9|10196.9|10200.3|10196.3|10202.6|10198.6|10200.1|10196.1|30
1649250600000|2022-04-06 13:10:00|10200.1|10196.1|10200.8|10196.8|10201|10197|10195.9|10191.9|95
1649250610000|2022-04-06 13:10:10|10201.8|10197.8|10201.3|10197.3|10202.3|10198.3|10199.3|10195.3|34
1649250620000|2022-04-06 13:10:20|10201.5|10197.5|10198.6|10194.6|10210.7|10206.7|10197.8|10193.8|87
1649250630000|2022-04-06 13:10:30|10198.1|10194.1|10200.6|10196.6|10201.6|10197.6|10197.6|10193.6|85
1649250640000|2022-04-06 13:10:40|10200.8|10196.8|10200.4|10196.4|10201.1|10197.1|10198.9|10194.9|38
1649250650000|2022-04-06 13:10:50|10200.9|10196.9|10200.9|10196.9|10204.9|10200.9|10200.4|10196.4|54
1649250660000|2022-04-06 13:11:00|10200.6|10196.6|10201.1|10197.1|10202.4|10198.4|10198.4|10194.4|46
1649250670000|2022-04-06 13:11:10|10200.6|10196.6|10198.7|10194.7|10200.6|10196.6|10197.9|10193.9|21
1649250680000|2022-04-06 13:11:20|10198.9|10194.9|10198.9|10194.9|10200.4|10196.4|10196.1|10192.1|46
1649250690000|2022-04-06 13:11:30|10197.4|10193.4|10193.4|10189.4|10198.4|10194.4|10191.9|10187.9|67
1649250700000|2022-04-06 13:11:40|10193.2|10189.2|10188.7|10184.7|10193.2|10189.2|10187.6|10183.6|167
1649250710000|2022-04-06 13:11:50|10188.2|10184.2|10187.7|10183.7|10188.7|10184.7|10186|10182|47
1649250720000|2022-04-06 13:12:00|10187.4|10183.4|10185.9|10181.9|10187.4|10183.4|10183.5|10179.5|96
1649250730000|2022-04-06 13:12:10|10185.7|10181.7|10187.7|10183.7|10189.9|10185.9|10185.6|10181.6|30
1649250740000|2022-04-06 13:12:20|10187.2|10183.2|10190.4|10186.4|10192.4|10188.4|10186.4|10182.4|217
1649250750000|2022-04-06 13:12:30|10187.9|10183.9|10180.4|10176.4|10187.9|10183.9|10174.5|10170.5|354
1649250760000|2022-04-06 13:12:40|10180.8|10176.8|10180.7|10176.7|10182.9|10178.9|10180.2|10176.2|66
1649250770000|2022-04-06 13:12:50|10179.2|10175.2|10176|10172|10180.7|10176.7|10176|10172|94
1649250780000|2022-04-06 13:13:00|10176.6|10172.6|10183|10179|10183.5|10179.5|10176.6|10172.6|117
1649250790000|2022-04-06 13:13:10|10182.2|10178.2|10179|10175|10182.2|10178.2|10178.7|10174.7|32
1649250800000|2022-04-06 13:13:20|10179.2|10175.2|10177|10173|10179.2|10175.2|10174|10170|54
1649250810000|2022-04-06 13:13:30|10176.3|10172.3|10176|10172|10178|10174|10174.5|10170.5|37
1649250820000|2022-04-06 13:13:40|10175|10171|10176|10172|10178.7|10174.7|10175|10171|20
1649250830000|2022-04-06 13:13:50|10175.7|10171.7|10177.5|10173.5|10177.5|10173.5|10175.5|10171.5|37
1649250840000|2022-04-06 13:14:00|10177.7|10173.7|10177.5|10173.5|10180.8|10176.8|10177|10173|62
1649250850000|2022-04-06 13:14:10|10176|10172|10176|10172|10177.5|10173.5|10175.5|10171.5|36
1649250860000|2022-04-06 13:14:20|10176.2|10172.2|10174.3|10170.3|10177|10173|10166.8|10162.8|272
1649250870000|2022-04-06 13:14:30|10174.1|10170.1|10175|10171|10175.3|10171.3|10171.7|10167.7|29
1649250880000|2022-04-06 13:14:40|10174.7|10170.7|10172.3|10168.3|10175.3|10171.3|10172|10168|42
1649250890000|2022-04-06 13:14:50|10172.7|10168.7|10175|10171|10179.4|10175.4|10172.7|10168.7|202
1649250900000|2022-04-06 13:15:00|10174.4|10170.4|10179.4|10175.4|10180.6|10176.6|10174.4|10170.4|106
1649250910000|2022-04-06 13:15:10|10179.9|10175.9|10183.9|10179.9|10185.4|10181.4|10179.9|10175.9|56
1649250920000|2022-04-06 13:15:20|10183.7|10179.7|10189.4|10185.4|10190.6|10186.6|10182.4|10178.4|91
1649250930000|2022-04-06 13:15:30|10188.4|10184.4|10188.4|10184.4|10189.4|10185.4|10185.7|10181.7|23
1649250940000|2022-04-06 13:15:40|10187.8|10183.8|10186.4|10182.4|10191.2|10187.2|10184.4|10180.4|45
1649250950000|2022-04-06 13:15:50|10186.2|10182.2|10183|10179|10186.4|10182.4|10181.8|10177.8|39
1649250960000|2022-04-06 13:16:00|10183.2|10179.2|10184.7|10180.7|10186.2|10182.2|10183.2|10179.2|24
1649250970000|2022-04-06 13:16:10|10186.1|10182.1|10189|10185|10191|10187|10186.1|10182.1|24
1649250980000|2022-04-06 13:16:20|10189.6|10185.6|10187.6|10183.6|10190|10186|10185.5|10181.5|23
1649250990000|2022-04-06 13:16:30|10187.3|10183.3|10189.5|10185.5|10189.5|10185.5|10186.6|10182.6|17
1649251000000|2022-04-06 13:16:40|10189.3|10185.3|10186|10182|10189.5|10185.5|10185|10181|23
1649251010000|2022-04-06 13:16:50|10186.2|10182.2|10188.3|10184.3|10189.7|10185.7|10186|10182|16
1649251020000|2022-04-06 13:17:00|10188|10184|10184|10180|10188.7|10184.7|10184|10180|62
1649251030000|2022-04-06 13:17:10|10184.2|10180.2|10183|10179|10186.2|10182.2|10180.5|10176.5|41
1649251040000|2022-04-06 13:17:20|10182.8|10178.8|10182.8|10178.8|10184.3|10180.3|10178|10174|63
1649251050000|2022-04-06 13:17:30|10182.6|10178.6|10187.5|10183.5|10188.5|10184.5|10182.1|10178.1|22
1649251060000|2022-04-06 13:17:40|10188|10184|10193.3|10189.3|10194.5|10190.5|10186.8|10182.8|52
1649251070000|2022-04-06 13:17:50|10191.8|10187.8|10192.3|10188.3|10192.8|10188.8|10191.8|10187.8|25
1649251080000|2022-04-06 13:18:00|10192.7|10188.7|10195|10191|10199.4|10195.4|10192.7|10188.7|206
1649251090000|2022-04-06 13:18:10|10196|10192|10197|10193|10197|10193|10194|10190|30
1649251100000|2022-04-06 13:18:20|10196.5|10192.5|10197|10193|10197|10193|10194|10190|22
1649251110000|2022-04-06 13:18:30|10196.8|10192.8|10196|10192|10197.7|10193.7|10195.5|10191.5|20
1649251120000|2022-04-06 13:18:40|10194.7|10190.7|10196.4|10192.4|10200.5|10196.5|10194|10190|56
1649251130000|2022-04-06 13:18:50|10194.4|10190.4|10188.9|10184.9|10195.4|10191.4|10188.7|10184.7|45
1649251140000|2022-04-06 13:19:00|10189.3|10185.3|10185.7|10181.7|10189.7|10185.7|10185.4|10181.4|32
1649251150000|2022-04-06 13:19:10|10185.3|10181.3|10183.2|10179.2|10186|10182|10182.5|10178.5|17
1649251160000|2022-04-06 13:19:20|10183|10179|10187|10183|10187.7|10183.7|10183|10179|22
1649251170000|2022-04-06 13:19:30|10187.6|10183.6|10186.7|10182.7|10189|10185|10184.4|10180.4|9
1649251180000|2022-04-06 13:19:40|10187.3|10183.3|10189.7|10185.7|10189.7|10185.7|10184.2|10180.2|13
1649251190000|2022-04-06 13:19:50|10189.5|10185.5|10185.4|10181.4|10189.8|10185.8|10185.4|10181.4|49
1649251200000|2022-04-06 13:20:00|10185|10181|10187.1|10183.1|10188.1|10184.1|10183.9|10179.9|26
1649251210000|2022-04-06 13:20:10|10186.6|10182.6|10186.4|10182.4|10188.1|10184.1|10184.9|10180.9|10
1649251220000|2022-04-06 13:20:20|10186.9|10182.9|10187.7|10183.7|10192.1|10188.1|10186.4|10182.4|18
1649251230000|2022-04-06 13:20:30|10187.4|10183.4|10187.7|10183.7|10188.6|10184.6|10187.2|10183.2|12
1649251240000|2022-04-06 13:20:40|10188.4|10184.4|10189.4|10185.4|10189.4|10185.4|10187.7|10183.7|13
1649251250000|2022-04-06 13:20:50|10190.3|10186.3|10187.4|10183.4|10191.4|10187.4|10185.4|10181.4|17
1649251260000|2022-04-06 13:21:00|10188.3|10184.3|10184.4|10180.4|10189.2|10185.2|10183.7|10179.7|25
1649251270000|2022-04-06 13:21:10|10184.2|10180.2|10183.8|10179.8|10184.7|10180.7|10183|10179|37
1649251280000|2022-04-06 13:21:20|10182.8|10178.8|10169.5|10165.5|10182.8|10178.8|10164.8|10160.8|510
1649251290000|2022-04-06 13:21:30|10169.8|10165.8|10168|10164|10173.5|10169.5|10167.8|10163.8|51
1649251300000|2022-04-06 13:21:40|10168.3|10164.3|10173.5|10169.5|10176.5|10172.5|10168.3|10164.3|50
1649251310000|2022-04-06 13:21:50|10173.3|10169.3|10175.5|10171.5|10175.5|10171.5|10171.8|10167.8|19
1649251320000|2022-04-06 13:22:00|10176.5|10172.5|10170.5|10166.5|10176.5|10172.5|10169.5|10165.5|53
1649251330000|2022-04-06 13:22:10|10170.1|10166.1|10170|10166|10170.8|10166.8|10168.3|10164.3|15
1649251340000|2022-04-06 13:22:20|10170.3|10166.3|10169.5|10165.5|10173.3|10169.3|10168|10164|54
1649251350000|2022-04-06 13:22:30|10168.5|10164.5|10170.5|10166.5|10173.2|10169.2|10168|10164|41
1649251360000|2022-04-06 13:22:40|10170.3|10166.3|10172.5|10168.5|10172.5|10168.5|10167|10163|33
1649251370000|2022-04-06 13:22:50|10172.3|10168.3|10173|10169|10173.2|10169.2|10170.5|10166.5|18
1649251380000|2022-04-06 13:23:00|10173.2|10169.2|10175.7|10171.7|10175.7|10171.7|10170.5|10166.5|33
1649251390000|2022-04-06 13:23:10|10175.2|10171.2|10173.5|10169.5|10175.2|10171.2|10172.5|10168.5|22
1649251400000|2022-04-06 13:23:20|10173.7|10169.7|10171.5|10167.5|10174|10170|10170.5|10166.5|11
1649251410000|2022-04-06 13:23:30|10172|10168|10172.5|10168.5|10172.8|10168.8|10170.5|10166.5|16
1649251420000|2022-04-06 13:23:40|10172.7|10168.7|10173.8|10169.8|10175.5|10171.5|10166.3|10162.3|159
1649251430000|2022-04-06 13:23:50|10175.2|10171.2|10179|10175|10179|10175|10173.1|10169.1|52
1649251440000|2022-04-06 13:24:00|10179.2|10175.2|10177|10173|10180|10176|10176|10172|37
1649251450000|2022-04-06 13:24:10|10176|10172|10176.7|10172.7|10179|10175|10176|10172|65
1649251460000|2022-04-06 13:24:20|10176.5|10172.5|10169.5|10165.5|10176.5|10172.5|10169.5|10165.5|33
1649251470000|2022-04-06 13:24:30|10168.4|10164.4|10170.5|10166.5|10171.5|10167.5|10165.2|10161.2|34
1649251480000|2022-04-06 13:24:40|10169.5|10165.5|10167.1|10163.1|10174.5|10170.5|10161.6|10157.6|303
1649251490000|2022-04-06 13:24:50|10167.3|10163.3|10157.7|10153.7|10167.9|10163.9|10150|10146|785
1649251500000|2022-04-06 13:25:00|10157.5|10153.5|10146.7|10142.7|10157.7|10153.7|10139.7|10135.7|445
1649251510000|2022-04-06 13:25:10|10148|10144|10171.1|10167.1|10172.1|10168.1|10147.4|10143.4|364
1649251520000|2022-04-06 13:25:20|10171.4|10167.4|10157.7|10153.7|10172.3|10168.3|10154.1|10150.1|208
1649251530000|2022-04-06 13:25:30|10157.2|10153.2|10154.7|10150.7|10160.7|10156.7|10152.2|10148.2|122
1649251540000|2022-04-06 13:25:40|10156.2|10152.2|10154.2|10150.2|10156.5|10152.5|10150|10146|81
1649251550000|2022-04-06 13:25:50|10154|10150|10156.7|10152.7|10156.7|10152.7|10150.2|10146.2|70
1649251560000|2022-04-06 13:26:00|10157.5|10153.5|10166.4|10162.4|10166.4|10162.4|10150.7|10146.7|174
1649251570000|2022-04-06 13:26:10|10166.2|10162.2|10154.7|10150.7|10167.1|10163.1|10154.7|10150.7|244
1649251580000|2022-04-06 13:26:20|10154.2|10150.2|10147.5|10143.5|10155.7|10151.7|10143.5|10139.5|260
1649251590000|2022-04-06 13:26:30|10147.2|10143.2|10143.2|10139.2|10148|10144|10138.5|10134.5|99
1649251600000|2022-04-06 13:26:40|10143|10139|10137.2|10133.2|10143.5|10139.5|10130.2|10126.2|298
1649251610000|2022-04-06 13:26:50|10139|10135|10123.7|10119.7|10140.5|10136.5|10123.7|10119.7|255
1649251620000|2022-04-06 13:27:00|10123.5|10119.5|10117.7|10113.7|10127.2|10123.2|10117|10113|266
1649251630000|2022-04-06 13:27:10|10117.8|10113.8|10123.2|10119.2|10125.2|10121.2|10114.7|10110.7|125
1649251640000|2022-04-06 13:27:20|10122.5|10118.5|10130.7|10126.7|10132.7|10128.7|10122.5|10118.5|193
1649251650000|2022-04-06 13:27:30|10130.9|10126.9|10133|10129|10141.2|10137.2|10130.9|10126.9|241
1649251660000|2022-04-06 13:27:40|10132.7|10128.7|10130.7|10126.7|10135.4|10131.4|10127.2|10123.2|118
1649251670000|2022-04-06 13:27:50|10131.3|10127.3|10134.4|10130.4|10138.2|10134.2|10129.2|10125.2|69
1649251680000|2022-04-06 13:28:00|10134.7|10130.7|10136.7|10132.7|10139.7|10135.7|10134.7|10130.7|54
1649251690000|2022-04-06 13:28:10|10136.9|10132.9|10136.7|10132.7|10138.4|10134.4|10134.7|10130.7|33
1649251700000|2022-04-06 13:28:20|10137.5|10133.5|10141.6|10137.6|10145.8|10141.8|10135.7|10131.7|123
1649251710000|2022-04-06 13:28:30|10141.1|10137.1|10144.5|10140.5|10145.8|10141.8|10141.1|10137.1|55
1649251720000|2022-04-06 13:28:40|10143.8|10139.8|10141.1|10137.1|10147.6|10143.6|10136.6|10132.6|160
1649251730000|2022-04-06 13:28:50|10142.4|10138.4|10140.1|10136.1|10142.6|10138.6|10138.9|10134.9|38
1649251740000|2022-04-06 13:29:00|10141|10137|10143.1|10139.1|10143.1|10139.1|10140.1|10136.1|54
1649251750000|2022-04-06 13:29:10|10140.6|10136.6|10146.4|10142.4|10150.6|10146.6|10140.6|10136.6|89
1649251760000|2022-04-06 13:29:20|10145.5|10141.5|10145.2|10141.2|10146.4|10142.4|10141.7|10137.7|63
1649251770000|2022-04-06 13:29:30|10144.7|10140.7|10145.7|10141.7|10147.9|10143.9|10142.4|10138.4|79
1649251780000|2022-04-06 13:29:40|10145.2|10141.2|10148.7|10144.7|10148.7|10144.7|10144.4|10140.4|41
1649251790000|2022-04-06 13:29:50|10148.9|10144.9|10146.1|10142.1|10150.1|10146.1|10146.1|10142.1|53
1649251800000|2022-04-06 13:30:00|10146.6|10142.6|10146.7|10142.7|10150.7|10146.7|10143.5|10139.5|255
1649251810000|2022-04-06 13:30:10|10146.5|10142.5|10149.5|10145.5|10151.5|10147.5|10145.4|10141.4|74
1649251820000|2022-04-06 13:30:20|10149.9|10145.9|10160.7|10156.7|10166.8|10162.8|10149.7|10145.7|276
1649251830000|2022-04-06 13:30:30|10160.4|10156.4|10164.3|10160.3|10166.2|10162.2|10160.4|10156.4|159
1649251840000|2022-04-06 13:30:40|10164.9|10160.9|10160.7|10156.7|10164.9|10160.9|10156.9|10152.9|81
1649251850000|2022-04-06 13:30:50|10161.3|10157.3|10158.2|10154.2|10162.9|10158.9|10156.7|10152.7|108
1649251860000|2022-04-06 13:31:00|10157.9|10153.9|10154.7|10150.7|10159.7|10155.7|10153.7|10149.7|88
1649251870000|2022-04-06 13:31:10|10156.1|10152.1|10154.2|10150.2|10159.2|10155.2|10153.9|10149.9|57
1649251880000|2022-04-06 13:31:20|10154.9|10150.9|10156.2|10152.2|10158.2|10154.2|10154.2|10150.2|56
1649251890000|2022-04-06 13:31:30|10155.4|10151.4|10149.2|10145.2|10156.7|10152.7|10144.8|10140.8|111
1649251900000|2022-04-06 13:31:40|10148.7|10144.7|10133.5|10129.5|10149.2|10145.2|10132.2|10128.2|270
1649251910000|2022-04-06 13:31:50|10132.2|10128.2|10139.4|10135.4|10140.7|10136.7|10132.2|10128.2|87
1649251920000|2022-04-06 13:32:00|10139.2|10135.2|10136.5|10132.5|10139.7|10135.7|10130.5|10126.5|98
1649251930000|2022-04-06 13:32:10|10136.7|10132.7|10145.8|10141.8|10150.7|10146.7|10136.7|10132.7|262
1649251940000|2022-04-06 13:32:20|10146.3|10142.3|10152.8|10148.8|10156|10152|10143.3|10139.3|197
1649251950000|2022-04-06 13:32:30|10150.5|10146.5|10149.6|10145.6|10151.8|10147.8|10145.1|10141.1|29
1649251960000|2022-04-06 13:32:40|10149.8|10145.8|10144.8|10140.8|10149.8|10145.8|10144.3|10140.3|38
1649251970000|2022-04-06 13:32:50|10144.3|10140.3|10153.6|10149.6|10154.1|10150.1|10144.3|10140.3|77
1649251980000|2022-04-06 13:33:00|10153.8|10149.8|10155.8|10151.8|10158.1|10154.1|10153.8|10149.8|71
1649251990000|2022-04-06 13:33:10|10154.8|10150.8|10151.8|10147.8|10155.8|10151.8|10151.1|10147.1|17
1649252000000|2022-04-06 13:33:20|10151.1|10147.1|10153.1|10149.1|10154.8|10150.8|10150.1|10146.1|26
1649252010000|2022-04-06 13:33:30|10153.7|10149.7|10154.1|10150.1|10157.8|10153.8|10150.1|10146.1|65
1649252020000|2022-04-06 13:33:40|10153.6|10149.6|10156.4|10152.4|10157.8|10153.8|10153.6|10149.6|36
1649252030000|2022-04-06 13:33:50|10156|10152|10153.8|10149.8|10158.1|10154.1|10153.1|10149.1|30
1649252040000|2022-04-06 13:34:00|10154.6|10150.6|10154.5|10150.5|10156.8|10152.8|10149.4|10145.4|203
1649252050000|2022-04-06 13:34:10|10154.2|10150.2|10154.1|10150.1|10155.6|10151.6|10152.6|10148.6|44
1649252060000|2022-04-06 13:34:20|10154.6|10150.6|10167.6|10163.6|10167.6|10163.6|10154.6|10150.6|112
1649252070000|2022-04-06 13:34:30|10166.9|10162.9|10167.1|10163.1|10168.1|10164.1|10163.6|10159.6|61
1649252080000|2022-04-06 13:34:40|10166.1|10162.1|10162.6|10158.6|10169.1|10165.1|10162.4|10158.4|74
1649252090000|2022-04-06 13:34:50|10162.1|10158.1|10166.4|10162.4|10167.4|10163.4|10161.9|10157.9|328
1649252100000|2022-04-06 13:35:00|10166.1|10162.1|10163.4|10159.4|10168.4|10164.4|10159.6|10155.6|141
1649252110000|2022-04-06 13:35:10|10163.1|10159.1|10174.1|10170.1|10178.8|10174.8|10162.6|10158.6|137
1649252120000|2022-04-06 13:35:20|10174.6|10170.6|10175.1|10171.1|10182.6|10178.6|10174.6|10170.6|72
1649252130000|2022-04-06 13:35:30|10174.6|10170.6|10172.1|10168.1|10178.6|10174.6|10171.4|10167.4|62
1649252140000|2022-04-06 13:35:40|10171.6|10167.6|10171.4|10167.4|10174.4|10170.4|10170.1|10166.1|35
1649252150000|2022-04-06 13:35:50|10171.1|10167.1|10171.6|10167.6|10173.1|10169.1|10169.6|10165.6|46
1649252160000|2022-04-06 13:36:00|10171.9|10167.9|10156.7|10152.7|10172.6|10168.6|10154.9|10150.9|102
1649252170000|2022-04-06 13:36:10|10156.4|10152.4|10147.2|10143.2|10157.4|10153.4|10147.2|10143.2|89
1649252180000|2022-04-06 13:36:20|10145.5|10141.5|10137.2|10133.2|10147.2|10143.2|10137.2|10133.2|37
1649252190000|2022-04-06 13:36:30|10136.8|10132.8|10127.1|10123.1|10140.2|10136.2|10126.8|10122.8|122
1649252200000|2022-04-06 13:36:40|10126.6|10122.6|10111.8|10107.8|10127.3|10123.3|10109.1|10105.1|255
1649252210000|2022-04-06 13:36:50|10112.4|10108.4|10118.6|10114.6|10119.8|10115.8|10112.3|10108.3|105
1649252220000|2022-04-06 13:37:00|10118.3|10114.3|10122.2|10118.2|10126.2|10122.2|10117.1|10113.1|209
1649252230000|2022-04-06 13:37:10|10122.6|10118.6|10125.8|10121.8|10133.9|10129.9|10121.4|10117.4|167
1649252240000|2022-04-06 13:37:20|10125.5|10121.5|10124.8|10120.8|10127.5|10123.5|10119.8|10115.8|89
1649252250000|2022-04-06 13:37:30|10123.8|10119.8|10130.2|10126.2|10130.7|10126.7|10120.3|10116.3|92
1649252260000|2022-04-06 13:37:40|10129.8|10125.8|10119.8|10115.8|10129.8|10125.8|10119.8|10115.8|47
1649252270000|2022-04-06 13:37:50|10121|10117|10119.8|10115.8|10122.6|10118.6|10116.5|10112.5|65
1649252280000|2022-04-06 13:38:00|10120.8|10116.8|10120.8|10116.8|10128.3|10124.3|10119.8|10115.8|102
1649252290000|2022-04-06 13:38:10|10120.4|10116.4|10126.7|10122.7|10127.9|10123.9|10119.8|10115.8|55
1649252300000|2022-04-06 13:38:20|10125.9|10121.9|10122.6|10118.6|10126.8|10122.8|10122.3|10118.3|57
1649252310000|2022-04-06 13:38:30|10122.8|10118.8|10120.8|10116.8|10123.5|10119.5|10120.3|10116.3|33
1649252320000|2022-04-06 13:38:40|10121.1|10117.1|10121.8|10117.8|10125.5|10121.5|10120.3|10116.3|34
1649252330000|2022-04-06 13:38:50|10121.6|10117.6|10125.2|10121.2|10126.8|10122.8|10121.6|10117.6|57
1649252340000|2022-04-06 13:39:00|10126.2|10122.2|10126.2|10122.2|10127.7|10123.7|10123.7|10119.7|44
1649252350000|2022-04-06 13:39:10|10125.2|10121.2|10127.2|10123.2|10127.7|10123.7|10123.8|10119.8|39
1649252360000|2022-04-06 13:39:20|10126.8|10122.8|10124.2|10120.2|10127.1|10123.1|10123.2|10119.2|24
1649252370000|2022-04-06 13:39:30|10124.7|10120.7|10121|10117|10130.1|10126.1|10120.2|10116.2|95
1649252380000|2022-04-06 13:39:40|10120.7|10116.7|10124.2|10120.2|10124.7|10120.7|10117.8|10113.8|66
1649252390000|2022-04-06 13:39:50|10124.4|10120.4|10127.2|10123.2|10129.7|10125.7|10124.4|10120.4|32
1649252400000|2022-04-06 13:40:00|10127.4|10123.4|10129.9|10125.9|10133.2|10129.2|10126.2|10122.2|67
1649252410000|2022-04-06 13:40:10|10129.7|10125.7|10121.7|10117.7|10129.9|10125.9|10119.8|10115.8|43
1649252420000|2022-04-06 13:40:20|10121.4|10117.4|10106.8|10102.8|10121.7|10117.7|10106.8|10102.8|92
1649252430000|2022-04-06 13:40:30|10107|10103|10111.8|10107.8|10114.8|10110.8|10107|10103|103
1649252440000|2022-04-06 13:40:40|10111.3|10107.3|10113.8|10109.8|10118.8|10114.8|10110.8|10106.8|52
1649252450000|2022-04-06 13:40:50|10114.3|10110.3|10115.8|10111.8|10118.8|10114.8|10113.8|10109.8|32
1649252460000|2022-04-06 13:41:00|10116.3|10112.3|10117.8|10113.8|10120.8|10116.8|10115.8|10111.8|38
1649252470000|2022-04-06 13:41:10|10117.6|10113.6|10107.8|10103.8|10117.8|10113.8|10107.3|10103.3|94
1649252480000|2022-04-06 13:41:20|10108|10104|10111.8|10107.8|10111.8|10107.8|10104.8|10100.8|216
1649252490000|2022-04-06 13:41:30|10112.2|10108.2|10111.3|10107.3|10114.8|10110.8|10110.3|10106.3|27
1649252500000|2022-04-06 13:41:40|10111.1|10107.1|10113.8|10109.8|10114.8|10110.8|10111.1|10107.1|15
1649252510000|2022-04-06 13:41:50|10113.3|10109.3|10109.8|10105.8|10116.2|10112.2|10108.1|10104.1|69
1649252520000|2022-04-06 13:42:00|10110.2|10106.2|10102.3|10098.3|10110.2|10106.2|10093.3|10089.3|198
1649252530000|2022-04-06 13:42:10|10102.8|10098.8|10097.3|10093.3|10103.3|10099.3|10096.5|10092|70
1649252540000|2022-04-06 13:42:20|10097.8|10093.8|10095.5|10091.5|10100.5|10096.5|10092.1|10088.1|183
1649252550000|2022-04-06 13:42:30|10096|10092|10092.1|10088.1|10096.3|10092.3|10091.3|10087.3|54
1649252560000|2022-04-06 13:42:40|10092.3|10088.3|10085.3|10081.3|10093.6|10089.6|10077.8|10073.8|463
1649252570000|2022-04-06 13:42:50|10085.1|10081.1|10091.3|10087.3|10093.1|10089.1|10080.8|10076.8|150
1649252580000|2022-04-06 13:43:00|10090.8|10086.8|10087.8|10083.8|10090.9|10086.9|10086.3|10082.3|149
1649252590000|2022-04-06 13:43:10|10086.3|10082.3|10087.8|10083.8|10089.8|10085.8|10085.8|10081.8|197
1649252600000|2022-04-06 13:43:20|10088.1|10084.1|10084.6|10080.6|10093.1|10089.1|10083.5|10079.5|133
1649252610000|2022-04-06 13:43:30|10083.7|10079.7|10088.3|10084.3|10092|10088|10081.3|10077.3|109
1649252620000|2022-04-06 13:43:40|10088.8|10084.8|10089.6|10085.6|10092.6|10088.6|10087.4|10083.4|64
1649252630000|2022-04-06 13:43:50|10090.4|10086.4|10082.9|10078.9|10090.6|10086.6|10082.9|10078.9|95
1649252640000|2022-04-06 13:44:00|10082.3|10078.3|10073.5|10069.5|10082.3|10078.3|10072.9|10068.9|226
1649252650000|2022-04-06 13:44:10|10072.9|10068.9|10067.9|10063.9|10072.9|10068.9|10062.9|10058.9|182
1649252660000|2022-04-06 13:44:20|10066.9|10062.9|10057.9|10053.9|10066.9|10062.9|10053.6|10049.6|355
1649252670000|2022-04-06 13:44:30|10057.7|10053.7|10049.9|10045.9|10059.2|10055.2|10048.4|10044.4|247
1649252680000|2022-04-06 13:44:40|10052.3|10048.3|10059.9|10055.9|10059.9|10055.9|10048.9|10044.9|186
1649252690000|2022-04-06 13:44:50|10060.1|10056.1|10055.7|10051.7|10061.6|10057.6|10055.7|10051.7|127
1649252700000|2022-04-06 13:45:00|10055.9|10051.9|10049.5|10045.5|10059.2|10055.2|10049.3|10045.3|317
1649252710000|2022-04-06 13:45:10|10051.8|10047.8|10054.5|10050.5|10054.5|10050.5|10047.3|10043.3|215
1649252720000|2022-04-06 13:45:20|10055.5|10051.5|10055.2|10051.2|10059.4|10055.4|10051.7|10047.7|147
1649252730000|2022-04-06 13:45:30|10055.5|10051.5|10058.5|10054.5|10062.7|10058.7|10054|10050|115
1649252740000|2022-04-06 13:45:40|10057.5|10053.5|10069.5|10065.5|10070.5|10066.5|10056.5|10052.5|192
1649252750000|2022-04-06 13:45:50|10069.2|10065.2|10067.7|10063.7|10069.5|10065.5|10062.5|10058.5|115
1649252760000|2022-04-06 13:46:00|10068|10064|10067.5|10063.5|10072.2|10068.2|10065.5|10061.5|133
1649252770000|2022-04-06 13:46:10|10068|10064|10068|10064|10074.2|10070.2|10065.3|10061.3|84
1649252780000|2022-04-06 13:46:20|10067.8|10063.8|10065|10061|10068.5|10064.5|10062.5|10058.5|49
1649252790000|2022-04-06 13:46:30|10065.2|10061.2|10063.5|10059.5|10067.7|10063.7|10060.5|10056.5|62
1649252800000|2022-04-06 13:46:40|10064|10060|10068.5|10064.5|10069|10065|10062.5|10058.5|69
1649252810000|2022-04-06 13:46:50|10065.8|10061.8|10070.4|10066.4|10072.9|10068.9|10063|10059|247
1649252820000|2022-04-06 13:47:00|10069.9|10065.9|10067.9|10063.9|10073.9|10069.9|10066.2|10062.2|125
1649252830000|2022-04-06 13:47:10|10068.6|10064.6|10070.1|10066.1|10071.3|10067.3|10065.2|10061.2|169
1649252840000|2022-04-06 13:47:20|10069.9|10065.9|10067.9|10063.9|10073.8|10069.8|10066.3|10062.3|85
1649252850000|2022-04-06 13:47:30|10068.1|10064.1|10050.2|10046.2|10068.6|10064.6|10049.6|10045.6|128
1649252860000|2022-04-06 13:47:40|10050.1|10046.1|10049.2|10045.2|10052.9|10048.9|10048.4|10044.4|94
1649252870000|2022-04-06 13:47:50|10048.9|10044.9|10053.6|10049.6|10060.8|10056.8|10048.6|10044.6|181
1649252880000|2022-04-06 13:48:00|10054.6|10050.6|10058.3|10054.3|10061|10057|10052.6|10048.6|244
1649252890000|2022-04-06 13:48:10|10058.8|10054.8|10063|10059|10066.9|10062.9|10058.8|10054.8|131
1649252900000|2022-04-06 13:48:20|10063.1|10059.1|10062.3|10058.3|10072|10068|10060.8|10056.8|213
1649252910000|2022-04-06 13:48:30|10061.8|10057.8|10067.2|10063.2|10068.5|10064.5|10061.7|10057.7|81
1649252920000|2022-04-06 13:48:40|10067.5|10063.5|10063.2|10059.2|10068.7|10064.7|10060.2|10056.2|115
1649252930000|2022-04-06 13:48:50|10063.7|10059.7|10069.5|10065.5|10072|10068|10061.7|10057.7|83
1649252940000|2022-04-06 13:49:00|10069.2|10065.2|10065.7|10061.7|10073.2|10069.2|10062.7|10058.7|160
1649252950000|2022-04-06 13:49:10|10066.5|10062.5|10059.7|10055.7|10071.7|10067.7|10058.2|10054.2|75
1649252960000|2022-04-06 13:49:20|10059.2|10055.2|10066.7|10062.7|10066.7|10062.7|10058|10054|112
1649252970000|2022-04-06 13:49:30|10066.5|10062.5|10069.2|10065.2|10071|10067|10065.5|10061.5|80
1649252980000|2022-04-06 13:49:40|10068.5|10064.5|10067|10063|10068.5|10064.5|10060.7|10056.7|85
1649252990000|2022-04-06 13:49:50|10067.2|10063.2|10070.7|10066.7|10070.7|10066.7|10062|10058|47
1649253000000|2022-04-06 13:50:00|10071.2|10067.2|10063|10059|10071.7|10067.7|10058.7|10054.7|112
1649253010000|2022-04-06 13:50:10|10063.5|10059.5|10062|10058|10065|10061|10060|10056|42
1649253020000|2022-04-06 13:50:20|10061.7|10057.7|10048.5|10044.5|10061.7|10057.7|10046.9|10042.9|179
1649253030000|2022-04-06 13:50:30|10048.3|10044.3|10047.9|10043.9|10052.9|10048.9|10045.9|10041.9|53
1649253040000|2022-04-06 13:50:40|10047.7|10043.7|10042|10038|10050.4|10046.4|10042|10038|119
1649253050000|2022-04-06 13:50:50|10042.2|10038.2|10045.5|10041.5|10051.7|10047.7|10042.2|10038.2|290
1649253060000|2022-04-06 13:51:00|10045.2|10041.2|10049.5|10045.5|10052.5|10048.5|10042.7|10038.7|80
1649253070000|2022-04-06 13:51:10|10048.9|10044.9|10053.9|10049.9|10058.6|10054.6|10048.5|10044.5|98
1649253080000|2022-04-06 13:51:20|10053.2|10049.2|10054.9|10050.9|10059.9|10055.9|10049|10045|121
1649253090000|2022-04-06 13:51:30|10055.2|10051.2|10047.5|10043.5|10055.9|10051.9|10047.5|10043.5|43
1649253100000|2022-04-06 13:51:40|10049|10045|10047.5|10043.5|10049.9|10045.9|10047|10043|31
1649253110000|2022-04-06 13:51:50|10047.2|10043.2|10048.5|10044.5|10052.5|10048.5|10043.5|10039.5|61
1649253120000|2022-04-06 13:52:00|10049.7|10045.7|10061.7|10057.7|10062.9|10058.9|10049.7|10045.7|84
1649253130000|2022-04-06 13:52:10|10061.9|10057.9|10060.9|10056.9|10064.6|10060.6|10058.9|10054.9|33
1649253140000|2022-04-06 13:52:20|10061.6|10057.6|10063.9|10059.9|10069.3|10065.3|10058.4|10054.4|111
1649253150000|2022-04-06 13:52:30|10063.7|10059.7|10058.8|10054.8|10066.3|10062.3|10055.8|10051.8|133
1649253160000|2022-04-06 13:52:40|10058.2|10054.2|10062.3|10058.3|10064.6|10060.6|10056.1|10052.1|48
1649253170000|2022-04-06 13:52:50|10061.8|10057.8|10066.5|10062.5|10067.3|10063.3|10061.8|10057.8|25
1649253180000|2022-04-06 13:53:00|10066.8|10062.8|10065.3|10061.3|10069.8|10065.8|10064.3|10060.3|92
1649253190000|2022-04-06 13:53:10|10065.1|10061.1|10067.3|10063.3|10069.3|10065.3|10064.3|10060.3|55
1649253200000|2022-04-06 13:53:20|10067.1|10063.1|10072.3|10068.3|10072.3|10068.3|10066.8|10062.8|94
1649253210000|2022-04-06 13:53:30|10072|10068|10072.3|10068.3|10074|10070|10069.3|10065.3|94
1649253220000|2022-04-06 13:53:40|10072.9|10068.9|10071.3|10067.3|10073.3|10069.3|10069.3|10065.3|86
1649253230000|2022-04-06 13:53:50|10071.1|10067.1|10070.8|10066.8|10074.8|10070.8|10070.5|10066.5|80
1649253240000|2022-04-06 13:54:00|10071.3|10067.3|10071.6|10067.6|10074.1|10070.1|10066.3|10062.3|102
1649253250000|2022-04-06 13:54:10|10071.3|10067.3|10067.4|10063.4|10072.8|10068.8|10066.9|10062.9|34
1649253260000|2022-04-06 13:54:20|10067|10063|10067.6|10063.6|10069.9|10065.9|10066.9|10062.9|31
1649253270000|2022-04-06 13:54:30|10067.9|10063.9|10068.9|10064.9|10068.9|10064.9|10058.5|10054.5|105
1649253280000|2022-04-06 13:54:40|10067.9|10063.9|10066.6|10062.6|10069.9|10065.9|10066.6|10062.6|33
1649253290000|2022-04-06 13:54:50|10066.7|10062.7|10065.2|10061.2|10067.4|10063.4|10064.9|10060.9|18
1649253300000|2022-04-06 13:55:00|10065.4|10061.4|10064.9|10060.9|10065.9|10061.9|10058.9|10054.9|54
1649253310000|2022-04-06 13:55:10|10066.1|10062.1|10069.7|10065.7|10069.9|10065.9|10065.4|10061.4|29
1649253320000|2022-04-06 13:55:20|10068.9|10064.9|10075.9|10071.9|10075.9|10071.9|10067.4|10063.4|49
1649253330000|2022-04-06 13:55:30|10075.7|10071.7|10068.7|10064.7|10075.8|10071.8|10068.7|10064.7|44
1649253340000|2022-04-06 13:55:40|10069.5|10065.5|10064.4|10060.4|10071.4|10067.4|10063.9|10059.9|24
1649253350000|2022-04-06 13:55:50|10063.6|10059.6|10059.2|10055.2|10063.6|10059.6|10058.4|10054.4|32
1649253360000|2022-04-06 13:56:00|10059.4|10055.4|10055.2|10051.2|10059.4|10055.4|10050.9|10046.9|126
1649253370000|2022-04-06 13:56:10|10055|10051|10055.4|10051.4|10056.4|10052.4|10053.9|10049.9|40
1649253380000|2022-04-06 13:56:20|10054.8|10050.8|10054.4|10050.4|10059.4|10055.4|10054.4|10050.4|39
1649253390000|2022-04-06 13:56:30|10054.9|10050.9|10056.4|10052.4|10059.4|10055.4|10054.9|10050.9|37
1649253400000|2022-04-06 13:56:40|10057.4|10053.4|10056.7|10052.7|10059.4|10055.4|10055.7|10051.7|32
1649253410000|2022-04-06 13:56:50|10055.4|10051.4|10057.9|10053.9|10060.4|10056.4|10054.4|10050.4|32
1649253420000|2022-04-06 13:57:00|10057.7|10053.7|10055.9|10051.9|10061.7|10057.7|10055.4|10051.4|65
1649253430000|2022-04-06 13:57:10|10056.4|10052.4|10059.4|10055.4|10059.7|10055.7|10054.7|10050.7|48
1649253440000|2022-04-06 13:57:20|10060.3|10056.3|10067.4|10063.4|10067.7|10063.7|10057.9|10053.9|67
1649253450000|2022-04-06 13:57:30|10066.9|10062.9|10067.9|10063.9|10069.3|10065.3|10064.4|10060.4|24
1649253460000|2022-04-06 13:57:40|10068.2|10064.2|10066.7|10062.7|10068.7|10064.7|10066.2|10062.2|14
1649253470000|2022-04-06 13:57:50|10067.2|10063.2|10065.9|10061.9|10067.9|10063.9|10061.4|10057.4|22
1649253480000|2022-04-06 13:58:00|10066.9|10062.9|10064.5|10060.5|10067.4|10063.4|10062.4|10058.4|55
1649253490000|2022-04-06 13:58:10|10064.2|10060.2|10064|10060|10065.9|10061.9|10058|10054|81
1649253500000|2022-04-06 13:58:20|10062.7|10058.7|10057.7|10053.7|10065.7|10061.7|10056.7|10052.7|120
1649253510000|2022-04-06 13:58:30|10057|10053|10060|10056|10060.7|10056.7|10056.5|10052.5|23
1649253520000|2022-04-06 13:58:40|10059|10055|10058.2|10054.2|10060.2|10056.2|10057.3|10053.3|74
1649253530000|2022-04-06 13:58:50|10058|10054|10060.4|10056.4|10060.9|10056.9|10055.4|10051.4|122
1649253540000|2022-04-06 13:59:00|10060.2|10056.2|10054.7|10050.7|10060.9|10056.9|10054.4|10050.4|52
1649253550000|2022-04-06 13:59:10|10054.4|10050.4|10046.4|10042.4|10054.4|10050.4|10046.4|10042.4|101
1649253560000|2022-04-06 13:59:20|10046.9|10042.9|10061.9|10057.9|10062.1|10058.1|10046.4|10042.4|74
1649253570000|2022-04-06 13:59:30|10062.3|10058.3|10062.4|10058.4|10065.4|10061.4|10060.4|10056.4|71
1649253580000|2022-04-06 13:59:40|10062.6|10058.6|10068.6|10064.6|10075.9|10071.9|10062.6|10058.6|127
1649253590000|2022-04-06 13:59:50|10070.1|10066.1|10074.3|10070.3|10077.8|10073.8|10066.4|10062.4|102
1649253600000|2022-04-06 14:00:00|10074.1|10070.1|10073.4|10069.4|10074.1|10070.1|10067.6|10063.6|86
1649253610000|2022-04-06 14:00:10|10074.7|10070.7|10079.1|10075.1|10081.4|10077.4|10073.9|10069.9|186
1649253620000|2022-04-06 14:00:20|10079.4|10075.4|10092.1|10088.1|10094.4|10090.4|10079.1|10075.1|168
1649253630000|2022-04-06 14:00:30|10090.4|10086.4|10090.1|10086.1|10092.1|10088.1|10087.1|10083.1|83
1649253640000|2022-04-06 14:00:40|10089.1|10085.1|10090.9|10086.9|10093.8|10089.8|10089.1|10085.1|64
1649253650000|2022-04-06 14:00:50|10091.9|10087.9|10092.3|10088.3|10094.9|10090.9|10089.6|10085.6|55
1649253660000|2022-04-06 14:01:00|10092.9|10088.9|10088.4|10084.4|10095.4|10091.4|10084.2|10080.2|244
1649253670000|2022-04-06 14:01:10|10087.9|10083.9|10090.4|10086.4|10092.6|10088.6|10087.9|10083.9|124
1649253680000|2022-04-06 14:01:20|10090.7|10086.7|10095.4|10091.4|10095.4|10091.4|10090.7|10086.7|43
1649253690000|2022-04-06 14:01:30|10095.2|10091.2|10095.4|10091.4|10099.7|10095.7|10094.9|10090.9|70
1649253700000|2022-04-06 14:01:40|10095.6|10091.6|10101.7|10097.7|10101.9|10097.9|10090.7|10086.7|118
1649253710000|2022-04-06 14:01:50|10101.1|10097.1|10096.7|10092.7|10101.4|10097.4|10095.4|10091.4|31
1649253720000|2022-04-06 14:02:00|10097|10093|10099.5|10095.5|10101.5|10097.5|10096|10092|43
1649253730000|2022-04-06 14:02:10|10099|10095|10092.5|10088.5|10099|10095|10089.7|10085.7|110
1649253740000|2022-04-06 14:02:20|10092.8|10088.8|10099|10095|10099.7|10095.7|10092|10088|45
1649253750000|2022-04-06 14:02:30|10098.2|10094.2|10100.1|10096.1|10100.8|10096.8|10096|10092|75
1649253760000|2022-04-06 14:02:40|10101.4|10097.4|10105.4|10101.4|10108.4|10104.4|10100.4|10096.4|151
1649253770000|2022-04-06 14:02:50|10104.5|10100.5|10104.6|10100.6|10108.9|10104.9|10104.4|10100.4|59
1649253780000|2022-04-06 14:03:00|10104.9|10100.9|10103.4|10099.4|10104.9|10100.9|10099.2|10095.2|81
1649253790000|2022-04-06 14:03:10|10105.8|10101.8|10106.9|10102.9|10106.9|10102.9|10102.2|10098.2|73
1649253800000|2022-04-06 14:03:20|10106.4|10102.4|10107|10103|10109.7|10105.7|10106.4|10102.4|110
1649253810000|2022-04-06 14:03:30|10107.2|10103.2|10103|10099|10107.7|10103.7|10102.5|10098.5|51
1649253820000|2022-04-06 14:03:40|10103.4|10099.4|10102.9|10098.9|10104|10100|10098.8|10094.8|159
1649253830000|2022-04-06 14:03:50|10103.1|10099.1|10103.9|10099.9|10104.4|10100.4|10100.1|10096.1|41
1649253840000|2022-04-06 14:04:00|10103.6|10099.6|10102.4|10098.4|10103.6|10099.6|10100.6|10096.6|28
1649253850000|2022-04-06 14:04:10|10101.4|10097.4|10106.4|10102.4|10106.4|10102.4|10099.9|10095.9|27
1649253860000|2022-04-06 14:04:20|10105.4|10101.4|10104.1|10100.1|10106.6|10102.6|10102.9|10098.9|36
1649253870000|2022-04-06 14:04:30|10104.4|10100.4|10106.1|10102.1|10107.5|10103.5|10104.4|10100.4|37
1649253880000|2022-04-06 14:04:40|10105.9|10101.9|10102.4|10098.4|10105.9|10101.9|10102.4|10098.4|38
1649253890000|2022-04-06 14:04:50|10101.2|10097.2|10104.4|10100.4|10104.7|10100.7|10100.4|10096.4|41
1649253900000|2022-04-06 14:05:00|10103.8|10099.8|10093|10089|10103.8|10099.8|10093|10089|79
1649253910000|2022-04-06 14:05:10|10092.5|10088.5|10086.8|10082.8|10094.7|10090.7|10086.8|10082.8|72
1649253920000|2022-04-06 14:05:20|10087.3|10083.3|10090|10086|10091.3|10087.3|10087.3|10083.3|35
1649253930000|2022-04-06 14:05:30|10090.5|10086.5|10092.5|10088.5|10092.5|10088.5|10090.5|10086.5|24
1649253940000|2022-04-06 14:05:40|10092.7|10088.7|10088.7|10084.7|10092.7|10088.7|10088|10084|30
1649253950000|2022-04-06 14:05:50|10089|10085|10082.5|10078.5|10090.5|10086.5|10082|10078|54
1649253960000|2022-04-06 14:06:00|10083.1|10079.1|10091.8|10087.8|10092|10088|10083.1|10079.1|84
1649253970000|2022-04-06 14:06:10|10091.3|10087.3|10090.8|10086.8|10093.6|10089.6|10088|10084|21
1649253980000|2022-04-06 14:06:20|10090.6|10086.6|10086.8|10082.8|10090.6|10086.6|10083.3|10079.3|58
1649253990000|2022-04-06 14:06:30|10086.5|10082.5|10085|10081|10086.5|10082.5|10084.5|10080.5|6
1649254000000|2022-04-06 14:06:40|10084.5|10080.5|10087.3|10083.3|10088|10084|10082.3|10078.3|20
1649254010000|2022-04-06 14:06:50|10086.8|10082.8|10087|10083|10089.3|10085.3|10084.3|10080.3|25
1649254020000|2022-04-06 14:07:00|10085.7|10081.7|10086|10082|10089.2|10085.2|10085.3|10081.3|41
1649254030000|2022-04-06 14:07:10|10086.3|10082.3|10081.8|10077.8|10087.5|10083.5|10081.8|10077.8|15
1649254040000|2022-04-06 14:07:20|10082|10078|10083.3|10079.3|10084|10080|10081.3|10077.3|29
1649254050000|2022-04-06 14:07:30|10083.1|10079.1|10087.2|10083.2|10087.2|10083.2|10082.8|10078.8|31
1649254060000|2022-04-06 14:07:40|10087.3|10083.3|10091|10087|10091.3|10087.3|10084.7|10080.7|22
1649254070000|2022-04-06 14:07:50|10090.5|10086.5|10100.9|10096.9|10101.9|10097.9|10090|10086|122
1649254080000|2022-04-06 14:08:00|10100.3|10096.3|10103.4|10099.4|10105.4|10101.4|10099.7|10095.7|47
1649254090000|2022-04-06 14:08:10|10104.4|10100.4|10102.4|10098.4|10104.4|10100.4|10101.2|10097.2|19
1649254100000|2022-04-06 14:08:20|10102.6|10098.6|10105.4|10101.4|10105.4|10101.4|10101.7|10097.7|20
1649254110000|2022-04-06 14:08:30|10104.9|10100.9|10103.4|10099.4|10105.4|10101.4|10101.9|10097.9|17
1649254120000|2022-04-06 14:08:40|10105.1|10101.1|10105.8|10101.8|10107.3|10103.3|10103.8|10099.8|110
1649254130000|2022-04-06 14:08:50|10106.1|10102.1|10106.1|10102.1|10106.3|10102.3|10103.6|10099.6|25
1649254140000|2022-04-06 14:09:00|10105.9|10101.9|10105.7|10101.7|10106.9|10102.9|10104.8|10100.8|39
1649254150000|2022-04-06 14:09:10|10105.4|10101.4|10109.4|10105.4|10114.6|10110.6|10104.9|10100.9|115
1649254160000|2022-04-06 14:09:20|10108.9|10104.9|10104.4|10100.4|10108.9|10104.9|10100.7|10096.7|89
1649254170000|2022-04-06 14:09:30|10104.7|10100.7|10105.7|10101.7|10106.2|10102.2|10102.3|10098.3|36
1649254180000|2022-04-06 14:09:40|10104.8|10100.8|10104|10100|10105.7|10101.7|10102.8|10098.8|28
1649254190000|2022-04-06 14:09:50|10103.2|10099.2|10106|10102|10106|10102|10101.2|10097.2|33
1649254200000|2022-04-06 14:10:00|10105.3|10101.3|10109.3|10105.3|10109.6|10105.6|10105|10101|82
1649254210000|2022-04-06 14:10:10|10108.8|10104.8|10114|10110|10118.2|10114.2|10108.8|10104.8|92
1649254220000|2022-04-06 14:10:20|10113.5|10109.5|10112|10108|10115.5|10111.5|10110.8|10106.8|48
1649254230000|2022-04-06 14:10:30|10112.5|10108.5|10115|10111|10115.3|10111.3|10112|10108|45
1649254240000|2022-04-06 14:10:40|10114.8|10110.8|10115.3|10111.3|10115.5|10111.5|10112.5|10108.5|41
1649254250000|2022-04-06 14:10:50|10114|10110|10120|10116|10120|10116|10114|10110|71
1649254260000|2022-04-06 14:11:00|10120.4|10116.4|10120|10116|10124.2|10120.2|10118.3|10114.3|56
1649254270000|2022-04-06 14:11:10|10119.8|10115.8|10116.8|10112.8|10120.5|10116.5|10115.8|10111.8|34
1649254280000|2022-04-06 14:11:20|10117|10113|10117.5|10113.5|10119|10115|10116|10112|37
1649254290000|2022-04-06 14:11:30|10117|10113|10119.4|10115.4|10120.4|10116.4|10117|10113|66
1649254300000|2022-04-06 14:11:40|10119.7|10115.7|10116.9|10112.9|10121.1|10117.1|10116.7|10112.7|46
1649254310000|2022-04-06 14:11:50|10117.4|10113.4|10125.4|10121.4|10125.7|10121.7|10117.4|10113.4|79
1649254320000|2022-04-06 14:12:00|10125.1|10121.1|10124.4|10120.4|10127.7|10123.7|10124.1|10120.1|62
1649254330000|2022-04-06 14:12:10|10125.5|10121.5|10129.7|10125.7|10132.6|10128.6|10123.9|10119.9|102
1649254340000|2022-04-06 14:12:20|10129.4|10125.4|10131.4|10127.4|10132.4|10128.4|10128.6|10124.6|83
1649254350000|2022-04-06 14:12:30|10131.2|10127.2|10135.4|10131.4|10141.3|10137.3|10130.1|10126.1|138
1649254360000|2022-04-06 14:12:40|10135.1|10131.1|10139.8|10135.8|10141.1|10137.1|10134.3|10130.3|75
1649254370000|2022-04-06 14:12:50|10139.6|10135.6|10142.9|10138.9|10143.9|10139.9|10139|10135|57
1649254380000|2022-04-06 14:13:00|10143.4|10139.4|10150.8|10146.8|10152.5|10148.3|10142.4|10138.4|195
1649254390000|2022-04-06 14:13:10|10151.3|10147.3|10149.8|10145.8|10157.3|10153.3|10149.1|10145.1|187
1649254400000|2022-04-06 14:13:20|10149.6|10145.6|10148.8|10144.8|10154.3|10150.3|10147.6|10143.6|200
1649254410000|2022-04-06 14:13:30|10149.5|10145.5|10161.3|10157.3|10162.8|10158.8|10149.3|10145.3|172
1649254420000|2022-04-06 14:13:40|10160.8|10156.8|10151.4|10147.4|10162.1|10158.1|10151.3|10147.3|154
1649254430000|2022-04-06 14:13:50|10151.8|10147.8|10155.1|10151.1|10156.1|10152.1|10149.1|10145.1|89
1649254440000|2022-04-06 14:14:00|10155.4|10151.4|10155.1|10151.1|10157.6|10153.6|10154.1|10150.1|34
1649254450000|2022-04-06 14:14:10|10154.4|10150.4|10155.1|10151.1|10157.8|10153.8|10153.9|10149.9|72
1649254460000|2022-04-06 14:14:20|10155.6|10151.6|10157.1|10153.1|10159.3|10155.3|10155.1|10151.1|36
1649254470000|2022-04-06 14:14:30|10157.3|10153.3|10156.1|10152.1|10158.6|10154.6|10154.8|10150.8|44
1649254480000|2022-04-06 14:14:40|10156|10152|10153.4|10149.4|10157.4|10153.4|10151.4|10147.4|94
1649254490000|2022-04-06 14:14:50|10153.6|10149.6|10146.5|10142.5|10153.9|10149.9|10146.4|10142.4|84
1649254500000|2022-04-06 14:15:00|10145.9|10141.9|10151.4|10147.4|10152.9|10148.9|10145.9|10141.9|120
1649254510000|2022-04-06 14:15:10|10152.1|10148.1|10157.4|10153.4|10158.1|10154.1|10150.4|10146.4|78
1649254520000|2022-04-06 14:15:20|10156.9|10152.9|10154.4|10150.4|10157.9|10153.9|10152.9|10148.9|58
1649254530000|2022-04-06 14:15:30|10154.2|10150.2|10154.1|10150.1|10155.1|10151.1|10151.7|10147.7|22
1649254540000|2022-04-06 14:15:40|10154.4|10150.4|10152.1|10148.1|10154.4|10150.4|10148.9|10144.9|110
1649254550000|2022-04-06 14:15:50|10152.4|10148.4|10161.7|10157.7|10161.7|10157.7|10152.4|10148.4|69
1649254560000|2022-04-06 14:16:00|10161.4|10157.4|10169.4|10165.4|10170.5|10166.5|10161.4|10157.4|173
1649254570000|2022-04-06 14:16:10|10169.2|10165.2|10168.4|10164.4|10171.6|10167.6|10167.4|10163.4|55
1649254580000|2022-04-06 14:16:20|10168.1|10164.1|10172.3|10168.3|10174.8|10170.8|10167.6|10163.6|65
1649254590000|2022-04-06 14:16:30|10171.8|10167.8|10169.3|10165.3|10172.8|10168.8|10168.8|10164.8|132
1649254600000|2022-04-06 14:16:40|10168.8|10164.8|10173.8|10169.8|10173.8|10169.8|10168.6|10164.6|85
1649254610000|2022-04-06 14:16:50|10174.8|10170.8|10173.8|10169.8|10177.8|10173.8|10172.5|10168.5|98
1649254620000|2022-04-06 14:17:00|10175.1|10171.1|10181.8|10177.8|10186.8|10182.8|10173.3|10169.3|175
1649254630000|2022-04-06 14:17:10|10181.3|10177.3|10177.8|10173.8|10183.8|10179.8|10177.8|10173.8|72
1649254640000|2022-04-06 14:17:20|10177.4|10173.4|10177.5|10173.5|10177.6|10173.6|10174.1|10170.1|86
1649254650000|2022-04-06 14:17:30|10177.8|10173.8|10175.6|10171.6|10179.8|10175.8|10175.5|10171.5|123
1649254660000|2022-04-06 14:17:40|10175.8|10171.8|10175.8|10171.8|10179.1|10175.1|10171.3|10167.3|77
1649254670000|2022-04-06 14:17:50|10176.1|10172.1|10180.3|10176.3|10180.3|10176.3|10175.1|10171.1|49
1649254680000|2022-04-06 14:18:00|10181.8|10177.8|10179.8|10175.8|10185.3|10181.3|10178.1|10174.1|184
1649254690000|2022-04-06 14:18:10|10179.5|10175.5|10176.5|10172.5|10179.5|10175.5|10175|10171|33
1649254700000|2022-04-06 14:18:20|10176.3|10172.3|10175.2|10171.2|10178.7|10174.7|10174.2|10170.2|76
1649254710000|2022-04-06 14:18:30|10175.7|10171.7|10176.2|10172.2|10177.2|10173.2|10174.2|10170.2|25
1649254720000|2022-04-06 14:18:40|10176.5|10172.5|10185.2|10181.2|10185.7|10181.7|10176.5|10172.5|97
1649254730000|2022-04-06 14:18:50|10184.7|10180.7|10187.2|10183.2|10187.7|10183.7|10182.2|10178.2|46
1649254740000|2022-04-06 14:19:00|10187.5|10183.5|10189.2|10185.2|10194.2|10190.2|10187.5|10183.5|122
1649254750000|2022-04-06 14:19:10|10189.4|10185.4|10191.2|10187.2|10191.9|10187.9|10188.7|10184.7|32
1649254760000|2022-04-06 14:19:20|10191.9|10187.9|10192.5|10188.5|10193.7|10189.7|10189.2|10185.2|37
1649254770000|2022-04-06 14:19:30|10192.2|10188.2|10191.2|10187.2|10193.2|10189.2|10190.2|10186.2|39
1649254780000|2022-04-06 14:19:40|10191|10187|10189.7|10185.7|10192.2|10188.2|10188.7|10184.7|85
1649254790000|2022-04-06 14:19:50|10190.4|10186.4|10189.9|10185.9|10191.4|10187.4|10189.2|10185.2|19
1649254800000|2022-04-06 14:20:00|10189.5|10185.5|10190.2|10186.2|10191.9|10187.9|10187.7|10183.7|120
1649254810000|2022-04-06 14:20:10|10190.7|10186.7|10189.9|10185.9|10190.7|10186.7|10188.9|10184.9|21
1649254820000|2022-04-06 14:20:20|10189.7|10185.7|10188.9|10184.9|10190.6|10185.7|10186.2|10182.2|55
1649254830000|2022-04-06 14:20:30|10188.7|10184.7|10197.2|10193.2|10198|10194|10188.7|10184.7|118
1649254840000|2022-04-06 14:20:40|10196.7|10192.7|10194.2|10190.2|10200.2|10196.2|10194.2|10190.2|89
1649254850000|2022-04-06 14:20:50|10194.7|10190.7|10196.2|10192.2|10196.7|10192.7|10194.2|10190.2|36
1649254860000|2022-04-06 14:21:00|10196.4|10192.4|10199.2|10195.2|10201|10197|10196.2|10192.2|52
1649254870000|2022-04-06 14:21:10|10199.5|10195.5|10197.2|10193.2|10200.2|10196.2|10197.2|10193.2|37
1649254880000|2022-04-06 14:21:20|10197.7|10193.7|10190.7|10186.7|10197.7|10193.7|10185.2|10181.2|141
1649254890000|2022-04-06 14:21:30|10190.4|10186.4|10191.7|10187.7|10191.7|10187.7|10186.7|10182.7|82
1649254900000|2022-04-06 14:21:40|10191.9|10187.9|10182.7|10178.7|10192.2|10188.2|10182.7|10178.7|131
1649254910000|2022-04-06 14:21:50|10183.2|10179.2|10181.9|10177.9|10183.2|10179.2|10178|10174|99
1649254920000|2022-04-06 14:22:00|10181.2|10177.2|10180.5|10176.5|10182.7|10178.7|10178.2|10174.2|43
1649254930000|2022-04-06 14:22:10|10181|10177|10189.2|10185.2|10189.2|10185.2|10178.8|10174.8|70
1649254940000|2022-04-06 14:22:20|10189.4|10185.4|10191.2|10187.2|10191.7|10187.7|10188.7|10184.7|23
1649254950000|2022-04-06 14:22:30|10191|10187|10191.2|10187.2|10191.7|10187.7|10189.2|10185.2|37
1649254960000|2022-04-06 14:22:40|10190.8|10186.8|10191.7|10187.7|10192.2|10188.2|10188.5|10184.5|30
1649254970000|2022-04-06 14:22:50|10190.7|10186.7|10187.7|10183.7|10192.2|10188.2|10187.2|10183.2|23
1649254980000|2022-04-06 14:23:00|10187.9|10183.9|10183.2|10179.2|10191.2|10187.2|10182|10178|41
1649254990000|2022-04-06 14:23:10|10183.5|10179.5|10183.5|10179.5|10187.2|10183.2|10182.7|10178.7|37
1649255000000|2022-04-06 14:23:20|10183.3|10179.3|10182.7|10178.7|10184.5|10180.5|10179.2|10175.2|77
1649255010000|2022-04-06 14:23:30|10182.9|10178.9|10182.9|10178.9|10184.7|10180.7|10181.2|10177.2|67
1649255020000|2022-04-06 14:23:40|10182.3|10178.3|10174.6|10170.6|10182.3|10178.3|10173.1|10169.1|140
1649255030000|2022-04-06 14:23:50|10174.8|10170.8|10177.2|10173.2|10177.9|10173.9|10172.8|10168.8|79
1649255040000|2022-04-06 14:24:00|10177.6|10173.6|10180.2|10176.2|10185.5|10181.5|10177.6|10173.6|72
1649255050000|2022-04-06 14:24:10|10179.2|10175.2|10178.2|10174.2|10179.2|10175.2|10176.6|10172.6|25
1649255060000|2022-04-06 14:24:20|10178|10174|10182.2|10178.2|10182.2|10178.2|10175.7|10171.7|52
1649255070000|2022-04-06 14:24:30|10183.2|10179.2|10187.6|10183.6|10195.4|10191.4|10182.6|10178.6|286
1649255080000|2022-04-06 14:24:40|10188.9|10184.9|10175.2|10171.2|10190.1|10186.1|10174|10170|174
1649255090000|2022-04-06 14:24:50|10174.2|10170.2|10175.7|10171.7|10179.2|10175.2|10174.2|10170.2|34
1649255100000|2022-04-06 14:25:00|10176|10172|10176.2|10172.2|10177.2|10173|10173.4|10169.2|66
1649255110000|2022-04-06 14:25:10|10176|10172|10177.2|10173.2|10179.4|10175.4|10176|10172|32
1649255120000|2022-04-06 14:25:20|10178.9|10174.9|10181.9|10177.9|10184.5|10180.5|10178.7|10174.7|80
1649255130000|2022-04-06 14:25:30|10181.6|10177.6|10175.6|10171.6|10181.6|10177.6|10173.9|10169.9|49
1649255140000|2022-04-06 14:25:40|10176.1|10172.1|10171.6|10167.6|10177.6|10173.6|10169.4|10165.4|58
1649255150000|2022-04-06 14:25:50|10172.4|10168.4|10175.6|10171.6|10176.6|10172.6|10172.4|10168.4|27
1649255160000|2022-04-06 14:26:00|10175.4|10171.4|10173.8|10169.8|10176.1|10172.1|10171.9|10167.9|108
1649255170000|2022-04-06 14:26:10|10173.6|10169.6|10177.1|10173.1|10177.1|10173.1|10170.9|10166.9|23
1649255180000|2022-04-06 14:26:20|10177.8|10173.8|10178.1|10174.1|10180.8|10176.8|10174.3|10170.3|45
1649255190000|2022-04-06 14:26:30|10177.9|10173.9|10176.1|10172.1|10178.1|10174.1|10171.9|10167.9|54
1649255200000|2022-04-06 14:26:40|10175.6|10171.6|10175.1|10171.1|10175.6|10171.6|10173.6|10169.6|5
1649255210000|2022-04-06 14:26:50|10175.5|10171.5|10172.1|10168.1|10177.4|10173.4|10172.1|10168.1|10
1649255220000|2022-04-06 14:27:00|10172.6|10168.6|10176.9|10172.9|10177.8|10173.8|10172.6|10168.6|16
1649255230000|2022-04-06 14:27:10|10176.6|10172.6|10184.5|10180.5|10185.2|10181.2|10176.6|10172.6|49
1649255240000|2022-04-06 14:27:20|10183.9|10179.9|10180.6|10176.6|10185.5|10181.5|10180.5|10176.5|76
1649255250000|2022-04-06 14:27:30|10180.3|10176.3|10174|10170|10180.3|10176.3|10172.6|10168.6|69
1649255260000|2022-04-06 14:27:40|10174.2|10170.2|10170.4|10166.4|10175.8|10171.8|10170.4|10166.4|28
1649255270000|2022-04-06 14:27:50|10170.6|10166.6|10171.6|10167.6|10173.1|10169.1|10170.1|10166.1|17
1649255280000|2022-04-06 14:28:00|10172.1|10168.1|10168|10164|10173.5|10169.5|10157.6|10153.1|258
1649255290000|2022-04-06 14:28:10|10168.2|10164.2|10163.5|10159.5|10168.2|10164.2|10163.5|10159.5|39
1649255300000|2022-04-06 14:28:20|10163.7|10159.7|10171.5|10167.5|10174|10170|10163.7|10159.7|68
1649255310000|2022-04-06 14:28:30|10171.2|10167.2|10176.1|10172.1|10176.1|10172.1|10170.5|10166.5|32
1649255320000|2022-04-06 14:28:40|10176.3|10172.3|10178.6|10174.6|10178.6|10174.6|10176.3|10172.3|9
1649255330000|2022-04-06 14:28:50|10179.3|10175.3|10178.6|10174.6|10180.8|10176.8|10173.3|10169.3|74
1649255340000|2022-04-06 14:29:00|10178.3|10174.3|10177.6|10173.6|10179.4|10174.3|10176.1|10170.6|23
1649255350000|2022-04-06 14:29:10|10178.1|10174.1|10171.3|10167.3|10178.8|10174.1|10170.8|10166.8|40
1649255360000|2022-04-06 14:29:20|10171.6|10167.6|10169.6|10165.6|10172.1|10168.1|10169.6|10165.6|23
1649255370000|2022-04-06 14:29:30|10169.8|10165.8|10170.1|10166.1|10174.6|10170.6|10169.3|10163.8|44
1649255380000|2022-04-06 14:29:40|10169.8|10165.8|10168.6|10164.6|10171.8|10166.3|10168.3|10163.6|19
1649255390000|2022-04-06 14:29:50|10168.3|10164.3|10172.3|10164.3|10173.1|10167.6|10168.1|10163.4|42
1649255400000|2022-04-06 14:30:00|10171.8|10163.8|10150.8|10146.8|10171.8|10163.8|10147.6|10139.7|431
1649255410000|2022-04-06 14:30:10|10148.5|10144.5|10143.5|10139.5|10149.7|10145.7|10128.5|10124.5|383
1649255420000|2022-04-06 14:30:20|10143|10139|10144.6|10140.6|10148.3|10144.3|10136.6|10132.6|330
1649255430000|2022-04-06 14:30:30|10145.4|10141.4|10137.4|10133.4|10146.6|10142.6|10128.6|10124.6|334
1649255440000|2022-04-06 14:30:40|10137.9|10133.9|10148.3|10144.3|10149.8|10145.8|10133.9|10129.9|117
1649255450000|2022-04-06 14:30:50|10151.3|10147.3|10144.6|10140.6|10160.3|10154.3|10143.3|10139.3|150
1649255460000|2022-04-06 14:31:00|10144.1|10140.1|10154.8|10150.8|10158.3|10154.3|10144.1|10140.1|112
1649255470000|2022-04-06 14:31:10|10155.1|10151.1|10152.3|10148.3|10155.1|10151.1|10151.3|10147.3|70
1649255480000|2022-04-06 14:31:20|10152.6|10148.6|10147.3|10143.3|10155.1|10151.1|10141.8|10137.8|104
1649255490000|2022-04-06 14:31:30|10146.6|10142.6|10142.3|10138.3|10146.8|10142.8|10141.8|10137.8|62
1649255500000|2022-04-06 14:31:40|10141.8|10137.8|10137.8|10133.8|10141.8|10137.8|10137.1|10133.1|118
1649255510000|2022-04-06 14:31:50|10137.3|10133.3|10138.3|10134.3|10139.3|10135.3|10134.1|10130.1|110
1649255520000|2022-04-06 14:32:00|10138.6|10134.6|10138.8|10134.8|10145.1|10141.1|10137.3|10133.3|109
1649255530000|2022-04-06 14:32:10|10139.1|10135.1|10144.3|10140.3|10144.8|10140.8|10138.6|10134.6|53
1649255540000|2022-04-06 14:32:20|10145.1|10141.1|10145.8|10141.8|10146.1|10142.1|10142.1|10138.1|127
1649255550000|2022-04-06 14:32:30|10145.6|10141.6|10135.6|10131.6|10145.6|10141.6|10133.6|10129.6|120
1649255560000|2022-04-06 14:32:40|10135.4|10131.4|10128.6|10124.6|10135.6|10131.6|10128.3|10124.3|133
1649255570000|2022-04-06 14:32:50|10128.4|10124.4|10129.3|10125.3|10131.6|10127.6|10119.3|10115.3|233
1649255580000|2022-04-06 14:33:00|10129.8|10125.8|10135.1|10131.1|10135.3|10131.3|10128.6|10124.6|169
1649255590000|2022-04-06 14:33:10|10135.4|10131.4|10132.6|10128.6|10138.3|10134.3|10131|10127|85
1649255600000|2022-04-06 14:33:20|10131.9|10127.9|10137.9|10133.9|10139.1|10135.1|10131.9|10127.9|86
1649255610000|2022-04-06 14:33:30|10137.4|10133.4|10137.9|10133.9|10140.4|10136.4|10133.2|10129.2|123
1649255620000|2022-04-06 14:33:40|10137.7|10133.7|10147.3|10143.3|10148.6|10144.6|10135.4|10131.4|62
1649255630000|2022-04-06 14:33:50|10146.6|10142.6|10147.6|10143.6|10148.6|10144.6|10143.3|10139.3|83
1649255640000|2022-04-06 14:34:00|10148|10144|10150.3|10146.3|10152.6|10148.6|10147.1|10143.1|118
1649255650000|2022-04-06 14:34:10|10150.8|10146.8|10154.6|10150.6|10158.6|10154.6|10150.3|10146.3|123
1649255660000|2022-04-06 14:34:20|10154.4|10150.4|10144.3|10140.3|10154.4|10150.4|10142.3|10138.3|100
1649255670000|2022-04-06 14:34:30|10144.8|10140.8|10147.3|10143.3|10148.1|10144.1|10143.8|10139.8|32
1649255680000|2022-04-06 14:34:40|10146.9|10142.9|10146.9|10142.9|10148.6|10144.6|10144.1|10140.1|40
1649255690000|2022-04-06 14:34:50|10145.6|10141.6|10141.3|10137.3|10147.2|10143.2|10135.9|10131.9|109
1649255700000|2022-04-06 14:35:00|10141.9|10137.9|10145.2|10141.2|10147.6|10143.6|10141.9|10137.9|103
1649255710000|2022-04-06 14:35:10|10144.9|10140.9|10145.6|10141.6|10147.8|10143.8|10144.2|10140.2|46
1649255720000|2022-04-06 14:35:20|10146.1|10142.1|10148.2|10144.2|10150.3|10146.3|10145.7|10141.7|53
1649255730000|2022-04-06 14:35:30|10147.9|10143.9|10155.1|10151.1|10155.6|10151.6|10147.9|10143.9|137
1649255740000|2022-04-06 14:35:40|10153.3|10149.3|10148.6|10144.6|10153.3|10149.3|10145.3|10141.3|82
1649255750000|2022-04-06 14:35:50|10149.3|10145.3|10151.8|10147.8|10152.3|10148.3|10148.6|10144.6|47
1649255760000|2022-04-06 14:36:00|10151.3|10147.3|10140.5|10136.5|10154.3|10150.3|10138.7|10134.7|220
1649255770000|2022-04-06 14:36:10|10140.6|10136.6|10142.3|10138.3|10147.8|10143.8|10140.6|10136.6|58
1649255780000|2022-04-06 14:36:20|10143|10139|10139.6|10135.6|10144.1|10140.1|10137.6|10133.6|96
1649255790000|2022-04-06 14:36:30|10140|10136|10134.3|10130.3|10140.1|10136.1|10131.3|10127.3|129
1649255800000|2022-04-06 14:36:40|10133.9|10129.9|10140.3|10136.3|10141.8|10137.8|10133.9|10129.9|42
1649255810000|2022-04-06 14:36:50|10140.1|10136.1|10139.9|10135.9|10147.6|10143.6|10137.4|10133.4|258
1649255820000|2022-04-06 14:37:00|10141.1|10137.1|10143.9|10139.9|10143.9|10139.9|10138.2|10134.2|65
1649255830000|2022-04-06 14:37:10|10143.5|10139.5|10134.2|10130.2|10143.9|10139.9|10131.2|10127.2|123
1649255840000|2022-04-06 14:37:20|10134.9|10130.9|10133.9|10129.9|10137.1|10133.1|10130.9|10126.9|171
1649255850000|2022-04-06 14:37:30|10133.4|10129.4|10128.7|10124.7|10133.9|10129.9|10127.4|10123.4|94
1649255860000|2022-04-06 14:37:40|10129.1|10125.1|10129.2|10125.2|10132.6|10128.6|10126.9|10122.9|60
1649255870000|2022-04-06 14:37:50|10129.9|10125.9|10126.2|10122.2|10129.9|10125.9|10116.5|10112.5|296
1649255880000|2022-04-06 14:38:00|10128.1|10124.1|10121.5|10117.5|10128.6|10124.6|10118.5|10114.5|310
1649255890000|2022-04-06 14:38:10|10120.8|10116.8|10110.7|10106.7|10122.3|10118.3|10110.2|10106.2|132
1649255900000|2022-04-06 14:38:20|10111|10107|10111|10107|10113.5|10109.5|10105.8|10101.8|136
1649255910000|2022-04-06 14:38:30|10110.8|10106.8|10105.8|10101.8|10115.7|10111.7|10105.8|10101.8|197
1649255920000|2022-04-06 14:38:40|10106|10102|10104.8|10100.8|10107|10103|10103.3|10099.3|210
1649255930000|2022-04-06 14:38:50|10104.3|10100.3|10099|10095|10104.5|10100.5|10093.5|10089.5|160
1649255940000|2022-04-06 14:39:00|10098.8|10094.8|10094|10090|10101.3|10097.3|10093.8|10089.8|197
1649255950000|2022-04-06 14:39:10|10094.5|10090.5|10099.3|10095.3|10099.5|10095.5|10091.8|10087.8|179
1649255960000|2022-04-06 14:39:20|10099.5|10095.5|10101.8|10097.8|10105.5|10101.5|10099.1|10095.1|47
1649255970000|2022-04-06 14:39:30|10101.5|10097.5|10104|10100|10104|10100|10097.5|10093.5|80
1649255980000|2022-04-06 14:39:40|10103.8|10099.8|10105|10101|10106.8|10102.8|10103|10099|67
1649255990000|2022-04-06 14:39:50|10106|10102|10111.5|10107.5|10111.5|10107.5|10104|10100|203
1649256000000|2022-04-06 14:40:00|10111.3|10107.3|10106.8|10102.8|10112.8|10108.8|10106.8|10102.8|83
1649256010000|2022-04-06 14:40:10|10107.4|10103.4|10104.8|10100.8|10110|10106|10104.3|10100.3|82
1649256020000|2022-04-06 14:40:20|10103.8|10099.8|10102.8|10098.8|10104|10100|10098.5|10094.5|65
1649256030000|2022-04-06 14:40:30|10103|10099|10104|10100|10106.3|10102.3|10100.1|10096.1|49
1649256040000|2022-04-06 14:40:40|10104.5|10100.5|10108.7|10104.7|10108.7|10104.7|10104.5|10100.5|87
1649256050000|2022-04-06 14:40:50|10109|10105|10112|10108|10113.7|10109.7|10108.3|10104.3|64
1649256060000|2022-04-06 14:41:00|10112.4|10108.4|10105.8|10101.8|10115|10111|10105.8|10101.8|60
1649256070000|2022-04-06 14:41:10|10106.2|10102.2|10093.5|10089.5|10106.5|10102.5|10091.8|10087.8|60
1649256080000|2022-04-06 14:41:20|10093.3|10089.3|10098.8|10094.8|10098.8|10094.8|10089.5|10085.5|89
1649256090000|2022-04-06 14:41:30|10098.5|10094.5|10096.5|10092.5|10099.5|10095.5|10093.5|10089.5|61
1649256100000|2022-04-06 14:41:40|10097.1|10093.1|10105.5|10101.5|10106.8|10102.8|10094.3|10090.3|113
1649256110000|2022-04-06 14:41:50|10105.9|10101.9|10103.3|10099.3|10106.5|10102.5|10103|10099|39
1649256120000|2022-04-06 14:42:00|10101.6|10097.6|10095|10091|10103.3|10099.3|10094.5|10090.5|68
1649256130000|2022-04-06 14:42:10|10094.5|10090.5|10084.5|10080.5|10094.5|10090.5|10084|10080|62
1649256140000|2022-04-06 14:42:20|10084|10080|10081.5|10077.5|10087.8|10083.8|10081.5|10077.5|58
1649256150000|2022-04-06 14:42:30|10082.3|10078.3|10086.5|10082.5|10089.5|10085.5|10082.3|10078.3|74
1649256160000|2022-04-06 14:42:40|10087.1|10083.1|10087.5|10083.5|10089.5|10085.5|10086.1|10082.1|54
1649256170000|2022-04-06 14:42:50|10085.1|10081.1|10086.5|10082.5|10088.2|10084.2|10084.5|10080.5|46
1649256180000|2022-04-06 14:43:00|10086.8|10082.8|10091.2|10087.2|10098.2|10094.2|10086.5|10082.5|103
1649256190000|2022-04-06 14:43:10|10091.5|10087.5|10089.5|10085.5|10094|10090|10086.7|10082.7|30
1649256200000|2022-04-06 14:43:20|10089.8|10085.8|10085.5|10081.5|10091|10087|10084.8|10080.8|145
1649256210000|2022-04-06 14:43:30|10085.3|10081.3|10092.5|10088.5|10093.2|10089.2|10084.8|10080.8|63
1649256220000|2022-04-06 14:43:40|10092.9|10088.9|10086.7|10082.7|10095|10091|10086.5|10082.5|96
1649256230000|2022-04-06 14:43:50|10086.5|10082.5|10083.5|10079.5|10088.5|10084.5|10080.7|10076.7|120
1649256240000|2022-04-06 14:44:00|10083.9|10079.9|10087.7|10083.7|10091.7|10087.7|10083.5|10079.5|102
1649256250000|2022-04-06 14:44:10|10087.5|10083.5|10084.5|10080.5|10087.5|10083.5|10082.5|10078.5|30
1649256260000|2022-04-06 14:44:20|10084.7|10080.7|10079.5|10075.5|10086.7|10082.7|10078.2|10074.2|78
1649256270000|2022-04-06 14:44:30|10079.7|10075.7|10076|10072|10081.5|10077.5|10072.2|10068.2|155
1649256280000|2022-04-06 14:44:40|10075.7|10071.7|10067.7|10063.7|10077.2|10073.2|10067.7|10063.7|386
1649256290000|2022-04-06 14:44:50|10068.5|10064.5|10065.3|10061.3|10070.5|10066.5|10064|10060|232
1649256300000|2022-04-06 14:45:00|10065|10061|10061.5|10057.5|10067.3|10063.3|10056|10052|481
1649256310000|2022-04-06 14:45:10|10061.8|10057.8|10057|10053|10061.8|10057.8|10056|10052|206
1649256320000|2022-04-06 14:45:20|10057.3|10053.3|10054.1|10050.1|10057.5|10053.5|10052.3|10048.3|252
1649256330000|2022-04-06 14:45:30|10054.7|10050.7|10059.6|10055.6|10061.6|10057.6|10053.9|10049.9|74
1649256340000|2022-04-06 14:45:40|10059.8|10055.8|10057.3|10053.3|10060.1|10056.1|10053.9|10049.9|79
1649256350000|2022-04-06 14:45:50|10057.1|10053.1|10056.9|10052.9|10059.8|10055.8|10056.1|10052.1|102
1649256360000|2022-04-06 14:46:00|10055.7|10051.7|10031.5|10027.5|10056.6|10052.6|10031.5|10027.5|601
1649256370000|2022-04-06 14:46:10|10028.2|10024.2|10030.2|10026.2|10032.9|10028.9|10021.9|10017.9|309
1649256380000|2022-04-06 14:46:20|10030.8|10026.8|10036.8|10032.8|10037.3|10033.3|10026|10022|246
1649256390000|2022-04-06 14:46:30|10037.5|10033.5|10033|10029|10039.8|10035.8|10032.6|10028.6|222
1649256400000|2022-04-06 14:46:40|10033.4|10029.4|10044|10040|10044|10040|10028.7|10024.7|273
1649256410000|2022-04-06 14:46:50|10043.7|10039.7|10037.5|10033.5|10046.2|10042.2|10036.5|10032.5|178
1649256420000|2022-04-06 14:47:00|10037|10033|10031|10027|10037|10033|10030|10026|115
1649256430000|2022-04-06 14:47:10|10030.7|10026.7|10040|10036|10041|10037|10030.5|10026.5|145
1649256440000|2022-04-06 14:47:20|10040.5|10036.5|10043.2|10039.2|10045.5|10041.5|10040.2|10036.2|128
1649256450000|2022-04-06 14:47:30|10043.7|10039.7|10050.5|10046.5|10054.5|10050.5|10043|10039|158
1649256460000|2022-04-06 14:47:40|10052|10048|10054.5|10050.5|10057.9|10053.9|10051.5|10047.5|128
1649256470000|2022-04-06 14:47:50|10054.2|10050.2|10053.2|10049.2|10055.5|10051.5|10050.7|10046.7|89
1649256480000|2022-04-06 14:48:00|10053.5|10049.5|10054|10050|10054|10050|10047.8|10043.8|96
1649256490000|2022-04-06 14:48:10|10053|10049|10053|10049|10054|10050|10050|10046|73
1649256500000|2022-04-06 14:48:20|10052.8|10048.8|10062.3|10058.3|10064.4|10060.4|10052.8|10048.8|120
1649256510000|2022-04-06 14:48:30|10061.5|10057.5|10064|10060|10068.7|10064.7|10061.5|10057.5|183
1649256520000|2022-04-06 14:48:40|10064.3|10060.3|10073.4|10069.4|10076|10072|10063|10059|129
1649256530000|2022-04-06 14:48:50|10074|10070|10070|10066|10076|10072|10070|10066|93
1649256540000|2022-04-06 14:49:00|10069.8|10065.8|10062.4|10058.4|10070|10066|10060.5|10056.5|67
1649256550000|2022-04-06 14:49:10|10063|10059|10064|10060|10069|10065|10061.3|10057.3|53
1649256560000|2022-04-06 14:49:20|10063|10059|10065.3|10061.3|10068|10064|10060|10056|104
1649256570000|2022-04-06 14:49:30|10065|10061|10062|10058|10065|10061|10060|10056|32
1649256580000|2022-04-06 14:49:40|10061.4|10057.4|10061.2|10057.2|10062|10058|10058.5|10054.5|28
1649256590000|2022-04-06 14:49:50|10060.5|10056.5|10062|10058|10064|10060|10060.5|10056.5|42
1649256600000|2022-04-06 14:50:00|10061.3|10057.3|10053.7|10049.7|10061.3|10057.3|10053.5|10049.5|70
1649256610000|2022-04-06 14:50:10|10054|10050|10061|10057|10063.7|10059.7|10054|10050|76
1649256620000|2022-04-06 14:50:20|10061.2|10057.2|10059|10055|10061.2|10057.2|10056|10052|41
1649256630000|2022-04-06 14:50:30|10059.6|10055.6|10060.3|10056.3|10064.5|10060.5|10059|10055|28
1649256640000|2022-04-06 14:50:40|10060.5|10056.5|10058.3|10054.3|10062.8|10058.8|10057.8|10053.8|36
1649256650000|2022-04-06 14:50:50|10057.9|10053.9|10058.3|10054.3|10062|10058|10056.8|10052.8|71
1649256660000|2022-04-06 14:51:00|10057.9|10053.9|10062.3|10058.3|10062.3|10058.3|10055.3|10051.3|186
1649256670000|2022-04-06 14:51:10|10061.3|10057.3|10063.7|10059.7|10064|10060|10059|10055|46
1649256680000|2022-04-06 14:51:20|10064|10060|10065|10061|10067|10063|10063|10059|51
1649256690000|2022-04-06 14:51:30|10066.5|10062.5|10067.3|10063.3|10067.5|10063.5|10062.9|10058.9|116
1649256700000|2022-04-06 14:51:40|10067.5|10063.5|10078|10074|10079|10075|10067.3|10063.3|89
1649256710000|2022-04-06 14:51:50|10078.7|10074.7|10092.7|10088.7|10093.4|10089.4|10078.7|10074.7|629
1649256720000|2022-04-06 14:52:00|10092.4|10088.4|10095.8|10091.8|10095.8|10091.8|10090.9|10086.9|126
1649256730000|2022-04-06 14:52:10|10095.3|10091.3|10097.6|10093.6|10100.3|10096.3|10085.4|10081.4|221
1649256740000|2022-04-06 14:52:20|10096.8|10092.8|10095.9|10091.9|10100.3|10096.3|10092.8|10088.8|127
1649256750000|2022-04-06 14:52:30|10096.8|10092.8|10098.3|10094.3|10101.3|10097.3|10095.3|10091.3|114
1649256760000|2022-04-06 14:52:40|10097.6|10093.6|10097.3|10093.3|10099.8|10095.8|10095.3|10091.3|51
1649256770000|2022-04-06 14:52:50|10097.9|10093.9|10092.6|10088.6|10098.3|10094.3|10091.6|10087.6|38
1649256780000|2022-04-06 14:53:00|10092.3|10088.3|10091.9|10087.9|10094.6|10090.6|10091.7|10087.7|63
1649256790000|2022-04-06 14:53:10|10090.7|10086.7|10085.9|10081.9|10092.2|10088.2|10083.9|10079.9|67
1649256800000|2022-04-06 14:53:20|10085.6|10081.6|10090|10086|10090.3|10086.3|10085.1|10081.1|30
1649256810000|2022-04-06 14:53:30|10090.3|10086.3|10097.1|10093.1|10101.3|10097.3|10090.3|10086.3|50
1649256820000|2022-04-06 14:53:40|10096.6|10092.6|10092.3|10088.3|10096.6|10092.6|10091.8|10087.8|18
1649256830000|2022-04-06 14:53:50|10092.1|10088.1|10090.3|10086.3|10092.3|10088.3|10086.3|10082.3|69
1649256840000|2022-04-06 14:54:00|10089.3|10085.3|10087.1|10083.1|10089.3|10085.3|10085.6|10081.6|42
1649256850000|2022-04-06 14:54:10|10087.4|10083.4|10085.9|10081.9|10091.1|10087.1|10085.4|10081.4|63
1649256860000|2022-04-06 14:54:20|10087.9|10083.9|10087.9|10083.9|10090.4|10086.4|10087.9|10083.9|62
1649256870000|2022-04-06 14:54:30|10087.1|10083.1|10085.4|10081.4|10087.4|10083.4|10080.7|10076.7|78
1649256880000|2022-04-06 14:54:40|10085.1|10081.1|10082.7|10078.7|10086.4|10082.4|10080.4|10076.4|29
1649256890000|2022-04-06 14:54:50|10083.9|10079.9|10088.4|10084.4|10090.7|10086.7|10082|10078|345
1649256900000|2022-04-06 14:55:00|10087.9|10083.9|10082.9|10078.9|10087.9|10083.9|10078.4|10074.4|75
1649256910000|2022-04-06 14:55:10|10083.4|10079.4|10086.9|10082.9|10087.4|10083.4|10082.1|10078.1|37
1649256920000|2022-04-06 14:55:20|10087.2|10083.2|10083.4|10079.4|10087.2|10083.2|10082.4|10078.4|123
1649256930000|2022-04-06 14:55:30|10083.6|10079.6|10087.9|10083.9|10089.4|10085.4|10083.6|10079.6|31
1649256940000|2022-04-06 14:55:40|10088.4|10084.4|10095.4|10091.4|10097.6|10093.6|10086.4|10082.4|194
1649256950000|2022-04-06 14:55:50|10095.1|10091.1|10094.4|10090.4|10097.4|10093.4|10092.9|10088.9|47
1649256960000|2022-04-06 14:56:00|10093.6|10089.6|10087.7|10083.7|10094.4|10090.4|10086.2|10082.2|60
1649256970000|2022-04-06 14:56:10|10087.4|10083.4|10081.9|10077.9|10088.4|10084.4|10081.9|10077.9|33
1649256980000|2022-04-06 14:56:20|10080.5|10076.5|10074.4|10070.4|10082.4|10078.4|10073.7|10069.7|62
1649256990000|2022-04-06 14:56:30|10074|10070|10079.9|10075.9|10079.9|10075.9|10071.9|10067.9|55
1649257000000|2022-04-06 14:56:40|10080.4|10076.4|10081.4|10077.4|10081.6|10077.6|10079.4|10075.4|24
1649257010000|2022-04-06 14:56:50|10081.6|10077.6|10082.1|10078.1|10083.4|10079.4|10079.7|10075.7|56
1649257020000|2022-04-06 14:57:00|10082.4|10078.4|10081.4|10077.4|10082.4|10078.4|10079.4|10075.4|19
1649257030000|2022-04-06 14:57:10|10079.4|10075.4|10078.4|10074.4|10080.9|10076.9|10077.4|10073.4|53
1649257040000|2022-04-06 14:57:20|10078.9|10074.9|10083.4|10079.4|10083.9|10079.9|10078.9|10074.9|20
1649257050000|2022-04-06 14:57:30|10083.6|10079.6|10084.6|10080.6|10091.9|10087.9|10083.6|10079.6|112
1649257060000|2022-04-06 14:57:40|10084.9|10080.9|10077.4|10073.4|10085.4|10081.4|10077.4|10073.4|116
1649257070000|2022-04-06 14:57:50|10078.1|10074.1|10075.3|10071.3|10079.7|10075.7|10071.7|10067.7|49
1649257080000|2022-04-06 14:58:00|10074.4|10070.4|10072.9|10068.9|10077.2|10073.2|10070.4|10066.4|71
1649257090000|2022-04-06 14:58:10|10072.4|10068.4|10065.7|10061.7|10072.4|10068.4|10065.7|10061.7|50
1649257100000|2022-04-06 14:58:20|10065.4|10061.4|10068.9|10064.9|10069.9|10065.9|10064.7|10060.7|92
1649257110000|2022-04-06 14:58:30|10069.1|10065.1|10067.4|10063.4|10070.4|10066.4|10064.2|10060.2|41
1649257120000|2022-04-06 14:58:40|10067.6|10063.6|10068.9|10064.9|10069.9|10065.9|10065.4|10061.4|17
1649257130000|2022-04-06 14:58:50|10069.2|10065.2|10069.4|10065.4|10071.9|10067.9|10065.4|10061.4|45
1649257140000|2022-04-06 14:59:00|10069|10065|10071.7|10067.7|10073.9|10069.9|10069|10065|63
1649257150000|2022-04-06 14:59:10|10072.9|10068.9|10074.7|10070.7|10075.9|10071.9|10072.4|10068.4|33
1649257160000|2022-04-06 14:59:20|10074.2|10070.2|10066.7|10062.7|10074.9|10070.9|10066.2|10062.2|23
1649257170000|2022-04-06 14:59:30|10067.4|10063.4|10065.7|10061.7|10071|10067|10064.7|10060.7|114
1649257180000|2022-04-06 14:59:40|10066.4|10062.4|10067.7|10063.7|10070.7|10066.7|10066.4|10062.4|41
1649257190000|2022-04-06 14:59:50|10069.4|10065.4|10070.6|10066.6|10071.4|10067.4|10068.2|10064.2|59
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|10074.4|10070.4|10075.9|10071.9|10070.4|10066.4|110
1649257210000|2022-04-06 15:00:10|10074.9|10070.9|10073.9|10069.9|10075.4|10071.4|10071.8|10067.8|44
1649257220000|2022-04-06 15:00:20|10074.8|10070.8|10074.1|10070.1|10075.4|10071.4|10071.7|10067.7|52
1649257230000|2022-04-06 15:00:30|10074.3|10070.3|10077.4|10073.4|10079.6|10075.6|10074.2|10070.2|58
1649257240000|2022-04-06 15:00:40|10077.6|10073.6|10082.4|10078.4|10083.9|10079.9|10076.6|10072.6|94
1649257250000|2022-04-06 15:00:50|10081.4|10077.4|10081.4|10077.4|10083.9|10079.9|10078.1|10074.1|24
1649257260000|2022-04-06 15:01:00|10082.3|10078.3|10085.4|10081.4|10086.4|10082.4|10082.3|10078.3|57
1649257270000|2022-04-06 15:01:10|10084.9|10080.9|10081.4|10077.4|10085.1|10081.1|10081.1|10077.1|31
1649257280000|2022-04-06 15:01:20|10082.1|10078.1|10080.4|10076.4|10083.9|10079.9|10079.9|10075.9|35
1649257290000|2022-04-06 15:01:30|10080.6|10076.6|10088.4|10084.4|10089.6|10085.6|10080.6|10076.6|59
1649257300000|2022-04-06 15:01:40|10088.1|10084.1|10087.6|10083.6|10093.1|10089.1|10085.6|10081.6|290
1649257310000|2022-04-06 15:01:50|10087.3|10083.3|10088.6|10084.6|10090.6|10086.6|10086.3|10082.3|82
1649257320000|2022-04-06 15:02:00|10088.3|10084.3|10093|10089|10094|10090|10087.6|10083.6|105
1649257330000|2022-04-06 15:02:10|10093.2|10089.2|10095.5|10091.5|10096.7|10092.7|10093|10089|96
1649257340000|2022-04-06 15:02:20|10095.1|10091.1|10090.3|10086.3|10096.5|10092.5|10089.5|10085.5|79
1649257350000|2022-04-06 15:02:30|10090.7|10086.7|10088.6|10084.6|10094.5|10090.5|10088.1|10084.1|60
1649257360000|2022-04-06 15:02:40|10088.3|10084.3|10080.6|10076.6|10088.3|10084.3|10078.1|10074.1|53
1649257370000|2022-04-06 15:02:50|10079.6|10075.6|10076.1|10072.1|10080.6|10076.6|10075.8|10071.8|30
1649257380000|2022-04-06 15:03:00|10076.3|10072.3|10075.6|10071.6|10079.6|10075.6|10073.8|10069.8|68
1649257390000|2022-04-06 15:03:10|10075.1|10071.1|10078.8|10074.8|10079.8|10075.8|10075.1|10071.1|22
1649257400000|2022-04-06 15:03:20|10079.1|10075.1|10077.6|10073.6|10079.3|10075.3|10074.3|10070.3|37
1649257410000|2022-04-06 15:03:30|10078.8|10074.8|10079.6|10075.6|10080.6|10076.6|10075.8|10071.8|54
1649257420000|2022-04-06 15:03:40|10079.1|10075.1|10092.5|10088.5|10093|10089|10077.8|10073.8|74
1649257430000|2022-04-06 15:03:50|10092.7|10088.7|10092.3|10088.3|10093.6|10089.6|10091.3|10087.3|50
1649257440000|2022-04-06 15:04:00|10091.8|10087.8|10095.3|10091.3|10095.3|10091.3|10087.1|10083.1|45
1649257450000|2022-04-06 15:04:10|10094.8|10090.8|10096|10092|10097.7|10093.7|10094.1|10090.1|195
1649257460000|2022-04-06 15:04:20|10095.6|10091.6|10095.3|10091.3|10096.6|10092.6|10094|10090|28
1649257470000|2022-04-06 15:04:30|10095.8|10091.8|10097|10093|10097.3|10093.3|10095.1|10091.1|9
1649257480000|2022-04-06 15:04:40|10096.1|10092.1|10104|10100|10106.3|10102.3|10094|10090|86
1649257490000|2022-04-06 15:04:50|10104.2|10100.2|10101.6|10097.6|10104.5|10100.5|10099.8|10095.8|102
1649257500000|2022-04-06 15:05:00|10102.3|10098.3|10098.6|10094.6|10105|10101|10098.6|10094.6|58
1649257510000|2022-04-06 15:05:10|10097.8|10093.8|10095.5|10091.5|10102.6|10097.5|10095.5|10091.5|61
1649257520000|2022-04-06 15:05:20|10095.1|10091.1|10096.3|10092.3|10096.3|10092.3|10092.3|10088.3|40
1649257530000|2022-04-06 15:05:30|10095.8|10091.8|10098.3|10094.3|10099.5|10095.5|10095|10091|32
1649257540000|2022-04-06 15:05:40|10098|10094|10097.3|10093.3|10098|10094|10094.1|10090.1|51
1649257550000|2022-04-06 15:05:50|10097.8|10093.8|10098.3|10094.3|10101.3|10097.3|10095.8|10091.8|89
1649257560000|2022-04-06 15:06:00|10097.6|10093.6|10098.6|10094.6|10101.8|10097.8|10096.6|10092.6|28
1649257570000|2022-04-06 15:06:10|10098.3|10094.3|10102.3|10098.3|10102.5|10098.5|10097.8|10093.8|35
1649257580000|2022-04-06 15:06:20|10101.8|10097.8|10099.5|10095.5|10102.3|10098.3|10098.8|10094.8|25
1649257590000|2022-04-06 15:06:30|10099.3|10095.3|10102|10098|10106.3|10102.3|10099.3|10095.3|30
1649257600000|2022-04-06 15:06:40|10102.5|10098.5|10105|10101|10106.3|10102.3|10102|10098|35
1649257610000|2022-04-06 15:06:50|10104|10100|10103.8|10099.8|10106.8|10102.8|10102.8|10098.8|64
1649257620000|2022-04-06 15:07:00|10103.5|10099.5|10100.5|10096.5|10106|10102|10100.5|10096.5|82
1649257630000|2022-04-06 15:07:10|10100.8|10096.8|10100.3|10096.3|10101|10097|10099.5|10095.5|19
1649257640000|2022-04-06 15:07:20|10100.5|10096.5|10105.5|10101.5|10105.5|10101.5|10098.8|10094.8|51
1649257650000|2022-04-06 15:07:30|10105.3|10101.3|10113.5|10109.5|10116.7|10112.7|10105.3|10101.3|209
1649257660000|2022-04-06 15:07:40|10113.7|10109.7|10112.5|10108.5|10116.5|10112.5|10109|10105|52
1649257670000|2022-04-06 15:07:50|10112|10108|10111|10107|10113.5|10109.5|10109.5|10105.5|24
1649257680000|2022-04-06 15:08:00|10113.5|10109.5|10113.2|10109.2|10116.8|10112.8|10113|10109|102
1649257690000|2022-04-06 15:08:10|10113.5|10109.5|10116|10112|10117.2|10113.2|10111.5|10107.5|55
1649257700000|2022-04-06 15:08:20|10115|10111|10115|10111|10116|10112|10113.5|10109.5|23
1649257710000|2022-04-06 15:08:30|10115.4|10111.4|10115.3|10111.3|10116.5|10112.5|10114.5|10110.5|25
1649257720000|2022-04-06 15:08:40|10114.7|10110.7|10113.7|10109.7|10115|10111|10113.5|10109.5|51
1649257730000|2022-04-06 15:08:50|10112.3|10108.3|10106|10102|10112.3|10108.3|10106|10102|59
1649257740000|2022-04-06 15:09:00|10107.6|10103.6|10104|10100|10108.3|10104.3|10103.5|10099.5|34
1649257750000|2022-04-06 15:09:10|10103.5|10099.5|10102|10098|10103.7|10099.7|10099.8|10095.8|57
1649257760000|2022-04-06 15:09:20|10101.5|10097.5|10099|10095|10101.5|10097.5|10097.5|10093.5|25
1649257770000|2022-04-06 15:09:30|10098.5|10094.5|10099|10095|10101.7|10097.7|10097.3|10093.3|43
1649257780000|2022-04-06 15:09:40|10098.5|10094.5|10100|10096|10102|10098|10097.9|10093.9|28
1649257790000|2022-04-06 15:09:50|10099.5|10095.5|10102|10098|10102|10098|10099|10095|34
1649257800000|2022-04-06 15:10:00|10104.8|10100.8|10103|10099|10107.4|10103.4|10102.7|10098.7|65
1649257810000|2022-04-06 15:10:10|10102|10098|10099.5|10095.5|10102.7|10098.7|10098.5|10094.5|19
1649257820000|2022-04-06 15:10:20|10099|10095|10091.7|10087.7|10099.4|10095.4|10091.5|10087.5|40
1649257830000|2022-04-06 15:10:30|10092.2|10088.2|10073.3|10069.3|10092.2|10088.2|10073.3|10069.3|119
1649257840000|2022-04-06 15:10:40|10072.8|10068.8|10070|10066|10076|10072|10068.5|10064.5|206
1649257850000|2022-04-06 15:10:50|10069.5|10065.5|10074.3|10070.3|10075.5|10071.5|10069|10065|72
1649257860000|2022-04-06 15:11:00|10073.5|10069.5|10070.5|10066.5|10073.5|10069.5|10065|10061|156
1649257870000|2022-04-06 15:11:10|10070.8|10066.8|10067.5|10063.5|10071.5|10067.5|10064.8|10060.8|54
1649257880000|2022-04-06 15:11:20|10068.5|10064.5|10064.5|10060.5|10068.5|10064.5|10064.2|10060.2|41
1649257890000|2022-04-06 15:11:30|10064.7|10060.7|10065.2|10061.2|10067.5|10063.5|10063.3|10059.3|44
1649257900000|2022-04-06 15:11:40|10064.8|10060.8|10061.5|10057.5|10064.8|10060.8|10056.8|10052.8|90
1649257910000|2022-04-06 15:11:50|10062.5|10058.5|10060.5|10056.5|10064|10060|10059.8|10055.8|38
1649257920000|2022-04-06 15:12:00|10062.6|10058.6|10052|10048|10062.6|10058.6|10050.8|10046.8|70
1649257930000|2022-04-06 15:12:10|10051.8|10047.8|10052.5|10048.5|10055.4|10051.4|10047.6|10043.6|117
1649257940000|2022-04-06 15:12:20|10052.7|10048.7|10052.5|10048.5|10055.5|10051.5|10049.5|10045.5|52
1649257950000|2022-04-06 15:12:30|10052.3|10048.3|10051.5|10047.5|10052.5|10048.5|10049.5|10045.5|41
1649257960000|2022-04-06 15:12:40|10050|10046|10040.5|10036.5|10051.5|10047.5|10038.5|10034.5|211
1649257970000|2022-04-06 15:12:50|10040.8|10036.8|10039.8|10035.8|10042.2|10038.2|10039.3|10035.3|55
1649257980000|2022-04-06 15:13:00|10039.5|10035.5|10036.8|10032.8|10040.4|10036.4|10034.8|10030.8|199
1649257990000|2022-04-06 15:13:10|10037.5|10033.5|10042.5|10038.5|10043|10039|10035.8|10031.8|90
1649258000000|2022-04-06 15:13:20|10042.3|10038.3|10040.5|10036.5|10044.7|10040.7|10037.8|10033.8|134
1649258010000|2022-04-06 15:13:30|10041|10037|10040.3|10036.3|10042.3|10038.3|10038.2|10034.2|42
1649258020000|2022-04-06 15:13:40|10040.2|10036.2|10038.8|10034.8|10040.5|10036.5|10038.8|10034.8|42
1649258030000|2022-04-06 15:13:50|10039|10035|10036.7|10032.7|10041.7|10037.7|10036.5|10032.5|43
1649258040000|2022-04-06 15:14:00|10037|10033|10028|10024|10037|10033|10026.8|10022.8|162
1649258050000|2022-04-06 15:14:10|10028.5|10024.5|10027.2|10023.2|10030.7|10026.7|10024|10020|250
1649258060000|2022-04-06 15:14:20|10027.5|10023.5|10029.8|10025.8|10030.5|10026.5|10025.3|10021.3|236
1649258070000|2022-04-06 15:14:30|10030.1|10026.1|10033|10029|10035|10031|10028.5|10024.5|143
1649258080000|2022-04-06 15:14:40|10033.5|10029.5|10033.8|10029.8|10034.8|10030.8|10029.5|10025.5|81
1649258090000|2022-04-06 15:14:50|10034.5|10030.5|10036.5|10032.5|10036.5|10032.5|10031.5|10027.5|80
1649258100000|2022-04-06 15:15:00|10036.3|10032.3|10025.8|10021.8|10036.8|10032.8|10025.8|10021.8|194
1649258110000|2022-04-06 15:15:10|10024.8|10020.8|10023.6|10019.6|10026.5|10022.5|10022.6|10018.6|246
1649258120000|2022-04-06 15:15:20|10023.8|10019.8|10027.5|10023.5|10033.3|10029.3|10023.8|10019.8|146
1649258130000|2022-04-06 15:15:30|10027.8|10023.8|10026.8|10022.8|10030.8|10026.8|10025.8|10021.8|110
1649258140000|2022-04-06 15:15:40|10025.8|10021.8|10022.8|10018.8|10026.8|10022.8|10021.8|10017.8|246
1649258150000|2022-04-06 15:15:50|10022.6|10018.6|10023.4|10019.4|10027.8|10023.8|10021.5|10017.5|301
1649258160000|2022-04-06 15:16:00|10024.5|10020.5|10022.4|10018.4|10031.9|10027.9|10022.4|10018.4|132
1649258170000|2022-04-06 15:16:10|10021.8|10017.8|10019.1|10015.1|10022.6|10018.6|10017.1|10013.1|375
1649258180000|2022-04-06 15:16:20|10020.8|10016.8|10004.2|10000.2|10021.1|10017.1|10001.7|9997.7|341
1649258190000|2022-04-06 15:16:30|10004.7|10000.7|10003.1|9999.1|10010.2|10006.2|10000.5|9996.5|276
1649258200000|2022-04-06 15:16:40|10003.7|9999.7|9985.7|9981.7|10003.7|9999.7|9984.7|9980.7|524
1649258210000|2022-04-06 15:16:50|9986|9982|9990|9986|9994.7|9990.7|9985.5|9981.5|213
1649258220000|2022-04-06 15:17:00|9990.2|9986.2|9993|9989|9996.7|9992.7|9988|9984|180
1649258230000|2022-04-06 15:17:10|9992.5|9988.5|9996|9992|9996.2|9992.2|9990.2|9986.2|127
1649258240000|2022-04-06 15:17:20|9996.2|9992.2|9992|9988|10000.2|9996.2|9991.2|9987.2|184
1649258250000|2022-04-06 15:17:30|9992.2|9988.2|9974.2|9970.2|9992.5|9988.5|9972.5|9968.5|257
1649258260000|2022-04-06 15:17:40|9973.8|9969.8|9945.5|9941.5|9979.1|9975.1|9945.5|9941.5|551
1649258270000|2022-04-06 15:17:50|9945.8|9941.8|9952.8|9948.8|9957.7|9953.7|9943.5|9939.5|542
1649258280000|2022-04-06 15:18:00|9953.5|9949.5|9954.9|9950.9|9959.8|9955.8|9949.3|9945.3|518
1649258290000|2022-04-06 15:18:10|9954.1|9950.1|9962.9|9958.9|9971.5|9967.5|9953.8|9949.8|573
1649258300000|2022-04-06 15:18:20|9962.7|9958.7|9960.4|9956.4|9966.4|9962.4|9954.7|9950.7|409
1649258310000|2022-04-06 15:18:30|9960.6|9956.6|9956.7|9952.7|9965.4|9961.4|9953.7|9949.7|220
1649258320000|2022-04-06 15:18:40|9956.5|9952.5|9962.5|9958.5|9966.8|9962.8|9956.2|9952.2|273
1649258330000|2022-04-06 15:18:50|9962.8|9958.8|9960.9|9956.9|9965.4|9961.4|9959.1|9955.1|148
1649258340000|2022-04-06 15:19:00|9960.7|9956.7|9959.9|9955.9|9969.6|9965.6|9959.4|9955.4|170
1649258350000|2022-04-06 15:19:10|9960.3|9956.3|9967.4|9963.4|9968.5|9964.5|9959.9|9955.9|146
1649258360000|2022-04-06 15:19:20|9966.4|9962.4|9975.4|9971.4|9976.9|9972.9|9964.9|9960.9|126
1649258370000|2022-04-06 15:19:30|9975.6|9971.6|9970.6|9966.6|9981.2|9977.2|9968.4|9964.4|185
1649258380000|2022-04-06 15:19:40|9970.4|9966.4|9967.4|9963.4|9971.7|9967.7|9965.4|9961.4|153
1649258390000|2022-04-06 15:19:50|9967.7|9963.7|9965.7|9961.7|9967.9|9963.9|9963.4|9959.4|105
1649258400000|2022-04-06 15:20:00|9966.3|9962.3|9961|9957|9969.4|9965.4|9960.2|9956.2|223
1649258410000|2022-04-06 15:20:10|9960.3|9956.3|9920.2|9916.2|9960.3|9956.3|9909.1|9905.1|1328
1649258420000|2022-04-06 15:20:20|9920|9916|9917.5|9913.5|9920|9916|9911|9907|280
1649258430000|2022-04-06 15:20:30|9916.8|9912.8|9905.1|9901.1|9919.5|9915.5|9903.8|9899.8|322
1649258440000|2022-04-06 15:20:40|9904.1|9900.1|9916.5|9912.5|9917.5|9913.5|9903.1|9899.1|187
1649258450000|2022-04-06 15:20:50|9916.1|9912.1|9908.1|9904.1|9916.1|9912.1|9906.1|9902.1|962
1649258460000|2022-04-06 15:21:00|9907.8|9903.8|9919.4|9915.4|9921.5|9917.5|9903.8|9899.8|212
1649258470000|2022-04-06 15:21:10|9919.1|9915.1|9914.5|9910.5|9926.8|9922.8|9914.5|9910.5|183
1649258480000|2022-04-06 15:21:20|9914.3|9910.3|9918.8|9914.8|9921.3|9917.3|9913.3|9909.3|160
1649258490000|2022-04-06 15:21:30|9918.4|9914.4|9920.8|9916.8|9920.8|9916.8|9911.3|9907.3|181
1649258500000|2022-04-06 15:21:40|9919.8|9915.8|9922.5|9918.5|9922.5|9918.5|9915.5|9911.5|99
1649258510000|2022-04-06 15:21:50|9922.8|9918.8|9923.8|9919.8|9934.8|9930.8|9922.8|9918.8|570
1649258520000|2022-04-06 15:22:00|9924.8|9920.8|9918.1|9914.1|9927.5|9923.5|9918.1|9914.1|225
1649258530000|2022-04-06 15:22:10|9919.3|9915.3|9911.8|9907.8|9919.8|9915.8|9910.8|9906.8|137
1649258540000|2022-04-06 15:22:20|9912.3|9908.3|9905.1|9901.1|9913|9909|9905.1|9901.1|263
1649258550000|2022-04-06 15:22:30|9904.7|9900.7|9895.4|9891.4|9904.7|9900.7|9886.2|9882.2|429
1649258560000|2022-04-06 15:22:40|9895.6|9891.6|9904.4|9900.4|9906.5|9902.5|9891.7|9887.7|264
1649258570000|2022-04-06 15:22:50|9904.6|9900.6|9915.4|9911.4|9915.9|9911.9|9904.6|9900.6|153
1649258580000|2022-04-06 15:23:00|9915.9|9911.9|9921.4|9917.4|9932.1|9928.1|9915.9|9911.9|215
1649258590000|2022-04-06 15:23:10|9921.2|9917.2|9909.1|9905.1|9922.7|9918.7|9907.1|9903.1|1433
1649258600000|2022-04-06 15:23:20|9908.9|9904.9|9915.1|9911.1|9915.1|9911.1|9904.1|9900.1|156
1649258610000|2022-04-06 15:23:30|9916.2|9912.2|9917.5|9913.5|9921.5|9917.5|9914.8|9910.8|133
1649258620000|2022-04-06 15:23:40|9916.5|9912.5|9920|9916|9921.5|9917.5|9914.8|9910.8|82
1649258630000|2022-04-06 15:23:50|9919.5|9915.5|9912.1|9908.1|9920.6|9916.6|9911.6|9907.6|128
1649258640000|2022-04-06 15:24:00|9911.2|9907.2|9917.7|9913.7|9919.7|9915.7|9909.2|9905.2|235
1649258650000|2022-04-06 15:24:10|9917.1|9913.1|9915.7|9911.7|9918.9|9914.9|9910|9906|113
1649258660000|2022-04-06 15:24:20|9915.4|9911.4|9912.7|9908.7|9916.7|9912.7|9911.7|9907.7|64
1649258670000|2022-04-06 15:24:30|9913.1|9909.1|9910.1|9906.1|9916.2|9912.2|9909.7|9905.7|121
1649258680000|2022-04-06 15:24:40|9910|9906|9911.2|9907.2|9911.9|9907.9|9904.7|9900.7|82
1649258690000|2022-04-06 15:24:50|9911.6|9907.6|9920.2|9916.2|9923.1|9919.1|9911.6|9907.6|120
1649258700000|2022-04-06 15:25:00|9920.5|9916.5|9912.7|9908.7|9920.7|9916.7|9911.7|9907.7|56
1649258710000|2022-04-06 15:25:10|9913.7|9909.7|9908.1|9904.1|9915.9|9911.9|9907.2|9903.2|103
1649258720000|2022-04-06 15:25:20|9908.7|9904.7|9904.7|9900.7|9908.7|9904.7|9899.5|9895.5|116
1649258730000|2022-04-06 15:25:30|9904.9|9900.9|9912.1|9908.1|9913.8|9909.8|9904.9|9900.9|109
1649258740000|2022-04-06 15:25:40|9913|9909|9916.3|9912.3|9919.4|9915.4|9913|9909|70
1649258750000|2022-04-06 15:25:50|9916.6|9912.6|9920.1|9916.1|9922.6|9918.6|9916.1|9912.1|112
1649258760000|2022-04-06 15:26:00|9919.1|9915.1|9926.1|9922.1|9927.3|9923.3|9917.3|9913.3|142
1649258770000|2022-04-06 15:26:10|9926.6|9922.6|9927.3|9923.3|9931.3|9927.3|9925.1|9921.1|143
1649258780000|2022-04-06 15:26:20|9927.7|9923.7|9919.6|9915.6|9930.1|9926.1|9918.4|9914.4|93
1649258790000|2022-04-06 15:26:30|9919.8|9915.8|9914.7|9910.7|9923.1|9919.1|9914|9910|151
1649258800000|2022-04-06 15:26:40|9914.5|9910.5|9922.9|9918.9|9924|9920|9911.3|9907.3|126
1649258810000|2022-04-06 15:26:50|9923.4|9919.4|9923.5|9919.5|9923.5|9919.5|9920.5|9916.5|137
1649258820000|2022-04-06 15:27:00|9925|9921|9917.8|9913.8|9927.5|9923.5|9917.5|9913.5|65
1649258830000|2022-04-06 15:27:10|9917.6|9913.6|9909.5|9905.5|9918.3|9914.3|9908.8|9904.8|70
1649258840000|2022-04-06 15:27:20|9908.8|9904.8|9916.5|9912.5|9916.5|9912.5|9908.8|9904.8|45
1649258850000|2022-04-06 15:27:30|9917|9913|9926|9922|9928|9924|9916.8|9912.8|113
1649258860000|2022-04-06 15:27:40|9926.2|9922.2|9918.8|9914.8|9927|9923|9918.8|9914.8|58
1649258870000|2022-04-06 15:27:50|9918.5|9914.5|9919.4|9915.4|9922.5|9918.5|9915.7|9911.7|191
1649258880000|2022-04-06 15:28:00|9919.6|9915.6|9929|9925|9932.4|9928.4|9919.4|9915.4|184
1649258890000|2022-04-06 15:28:10|9930|9926|9927.8|9923.8|9939|9935|9925.7|9921.7|149
1649258900000|2022-04-06 15:28:20|9927.3|9923.3|9926.3|9922.3|9933.5|9929.5|9925|9921|116
1649258910000|2022-04-06 15:28:30|9926.7|9922.7|9928.3|9924.3|9930.5|9926.5|9924|9920|170
1649258920000|2022-04-06 15:28:40|9928|9924|9910|9906|9929|9925|9909.5|9905.5|163
1649258930000|2022-04-06 15:28:50|9909.5|9905.5|9890.2|9886.2|9909.5|9905.5|9880.3|9876.3|574
1649258940000|2022-04-06 15:29:00|9890.5|9886.5|9897.3|9893.3|9898.1|9894.1|9880.8|9876.8|220
1649258950000|2022-04-06 15:29:10|9898.1|9894.1|9899.1|9895.1|9899.6|9895.6|9892.5|9888.5|232
1649258960000|2022-04-06 15:29:20|9899.3|9895.3|9895.5|9891.5|9908.5|9904.5|9895.5|9891.5|149
1649258970000|2022-04-06 15:29:30|9895.3|9891.3|9899|9895|9900.1|9896.1|9892.1|9888.1|114
1649258980000|2022-04-06 15:29:40|9900.1|9896.1|9892.5|9888.5|9900.5|9896.5|9891|9887|88
1649258990000|2022-04-06 15:29:50|9892.7|9888.7|9891.2|9887.2|9904.5|9900.5|9891|9887|139
1649259000000|2022-04-06 15:30:00|9891.5|9887.5|9884|9880|9891.5|9887.5|9878.8|9874.8|267
1649259010000|2022-04-06 15:30:10|9884.2|9880.2|9892.5|9888.5|9895|9891|9882.5|9878.5|118
1649259020000|2022-04-06 15:30:20|9892.8|9888.8|9896.8|9892.8|9901.7|9897.7|9892|9888|124
1649259030000|2022-04-06 15:30:30|9897.6|9893.6|9885.5|9881.5|9897.8|9893.8|9884.7|9880.7|128
1649259040000|2022-04-06 15:30:40|9885.3|9881.3|9885.5|9881.5|9894.5|9890.5|9883.6|9879.6|158
1649259050000|2022-04-06 15:30:50|9886.2|9882.2|9884.5|9880.5|9887.7|9883.7|9878|9874|114
1649259060000|2022-04-06 15:31:00|9885|9881|9873.1|9869.1|9885.5|9881.5|9867.9|9863.9|183
1649259070000|2022-04-06 15:31:10|9872.7|9868.7|9865.1|9861.1|9872.7|9868.7|9857.9|9853.9|320
1649259080000|2022-04-06 15:31:20|9864.9|9860.9|9864|9860|9867.2|9863.2|9857.3|9853.3|428
1649259090000|2022-04-06 15:31:30|9863.8|9859.8|9857.2|9853.2|9865.5|9861.5|9850|9844.5|443
1649259100000|2022-04-06 15:31:40|9858.5|9854.5|9843.4|9839.4|9858.5|9854.5|9840.6|9836.6|286
1649259110000|2022-04-06 15:31:50|9844.1|9840.1|9826.4|9822.4|9844.6|9840.6|9824.2|9820.2|320
1649259120000|2022-04-06 15:32:00|9826.9|9822.9|9831.3|9827.3|9836.8|9832.8|9824.4|9820.4|497
1649259130000|2022-04-06 15:32:10|9831.8|9827.8|9843.5|9839.5|9849.7|9845.7|9822.3|9818.3|1064
1649259140000|2022-04-06 15:32:20|9843.8|9839.8|9851.7|9847.7|9866.2|9862.2|9841|9837|656
1649259150000|2022-04-06 15:32:30|9851|9847|9852.7|9848.7|9862.7|9858.7|9849.4|9845.4|264
1649259160000|2022-04-06 15:32:40|9852.9|9848.9|9855.7|9851.7|9858.6|9854.6|9846.4|9842.4|155
1649259170000|2022-04-06 15:32:50|9855.5|9851.5|9856.4|9852.4|9858.4|9854.4|9848.7|9844.7|109
1649259180000|2022-04-06 15:33:00|9856.7|9852.7|9863.2|9859.2|9865.7|9861.7|9856.7|9852.7|180
1649259190000|2022-04-06 15:33:10|9863.7|9859.7|9864.1|9860.1|9874.2|9870.2|9860.4|9856.4|416
1649259200000|2022-04-06 15:33:20|9863.1|9859.1|9863.5|9859.5|9870.4|9866.4|9862.9|9858.9|113
1649259210000|2022-04-06 15:33:30|9863.7|9859.7|9872.5|9868.5|9873.7|9869.7|9863.7|9859.7|65
1649259220000|2022-04-06 15:33:40|9870.7|9866.7|9867.1|9863.1|9871.7|9867.7|9865.5|9861.5|180
1649259230000|2022-04-06 15:33:50|9869.1|9865.1|9869.1|9865.1|9870.6|9866.6|9865.1|9861.1|40
1649259240000|2022-04-06 15:34:00|9869.9|9865.9|9873.2|9869.2|9874.7|9870.7|9867.6|9863.6|173
1649259250000|2022-04-06 15:34:10|9874.5|9870.5|9878.5|9874.5|9880.5|9876.5|9873.7|9869.7|75
1649259260000|2022-04-06 15:34:20|9878.8|9874.8|9879.2|9875.2|9885.5|9881.5|9877.8|9873.8|154
1649259270000|2022-04-06 15:34:30|9879.5|9875.5|9874.8|9870.8|9880.5|9876.5|9873.6|9869.6|82
1649259280000|2022-04-06 15:34:40|9875.1|9871.1|9875.4|9871.4|9877.1|9873.1|9874.1|9870.1|29
1649259290000|2022-04-06 15:34:50|9875.2|9871.2|9880.1|9876.1|9886.1|9882.1|9875.2|9871.2|126
1649259300000|2022-04-06 15:35:00|9878.9|9874.9|9873.5|9869.5|9880.1|9876.1|9873|9869|189
1649259310000|2022-04-06 15:35:10|9873|9869|9858.8|9854.8|9873|9869|9858.8|9854.8|180
1649259320000|2022-04-06 15:35:20|9858.5|9854.5|9851.6|9847.6|9859|9855|9847.1|9843.1|132
1649259330000|2022-04-06 15:35:30|9851.8|9847.8|9857.7|9853.7|9862.4|9858.4|9850.4|9846.4|169
1649259340000|2022-04-06 15:35:40|9858.4|9854.4|9861.2|9857.2|9861.2|9857.2|9854.7|9850.7|62
1649259350000|2022-04-06 15:35:50|9861.4|9857.4|9861.5|9857.5|9863.7|9859.7|9861.4|9857.4|32
1649259360000|2022-04-06 15:36:00|9861.2|9857.2|9863.7|9859.7|9868.7|9864.7|9858.7|9854.7|98
1649259370000|2022-04-06 15:36:10|9863.2|9859.2|9866.5|9862.5|9870|9866|9862.7|9858.7|134
1649259380000|2022-04-06 15:36:20|9866.1|9862.1|9864.6|9860.6|9866.1|9862.1|9863.1|9859.1|34
1649259390000|2022-04-06 15:36:30|9863.6|9859.6|9866.1|9862.1|9870.8|9866.8|9863.1|9859.1|44
1649259400000|2022-04-06 15:36:40|9865.8|9861.8|9859.2|9855.2|9865.8|9861.8|9856.4|9852.4|137
1649259410000|2022-04-06 15:36:50|9859.4|9855.4|9860.6|9856.6|9862.1|9858.1|9856.1|9852.1|67
1649259420000|2022-04-06 15:37:00|9862|9858|9863.9|9859.9|9864.6|9860.6|9859.1|9855.1|68
1649259430000|2022-04-06 15:37:10|9863.4|9859.4|9866|9862|9866.7|9862.7|9861.7|9857.7|33
1649259440000|2022-04-06 15:37:20|9865.9|9861.9|9861.7|9857.7|9869.2|9865.2|9861.7|9857.7|79
1649259450000|2022-04-06 15:37:30|9861.2|9857.2|9854.5|9850.5|9862.7|9858.7|9852.5|9848.5|118
1649259460000|2022-04-06 15:37:40|9853.7|9849.7|9860.7|9856.7|9860.7|9856.7|9853.7|9849.7|51
1649259470000|2022-04-06 15:37:50|9861.3|9857.3|9860.6|9856.6|9867.9|9863.9|9860.1|9856.1|131
1649259480000|2022-04-06 15:38:00|9860.8|9856.8|9856.7|9852.7|9863.4|9859.4|9856.7|9852.7|66
1649259490000|2022-04-06 15:38:10|9856|9852|9859|9855|9859.4|9855.4|9854.2|9850.2|41
1649259500000|2022-04-06 15:38:20|9857.4|9853.4|9845.7|9841.7|9857.4|9853.4|9843.7|9839.7|155
1649259510000|2022-04-06 15:38:30|9844.9|9840.9|9835.2|9831.2|9846.7|9842.7|9835.2|9831.2|164
1649259520000|2022-04-06 15:38:40|9835.4|9831.4|9846.2|9842.2|9846.7|9842.7|9834.7|9830.7|119
1649259530000|2022-04-06 15:38:50|9845.9|9841.9|9846.9|9842.9|9848.9|9844.9|9844.2|9840.2|107
1649259540000|2022-04-06 15:39:00|9846.7|9842.7|9843.7|9839.7|9847.4|9843.4|9840|9836|156
1649259550000|2022-04-06 15:39:10|9843|9839|9849.2|9845.2|9850.5|9846.5|9842|9838|47
1649259560000|2022-04-06 15:39:20|9850.7|9846.7|9856.1|9852.1|9856.1|9852.1|9850.7|9846.7|76
1649259570000|2022-04-06 15:39:30|9856.3|9852.3|9859.5|9855.5|9861.5|9857.5|9855.8|9851.8|93
1649259580000|2022-04-06 15:39:40|9858.9|9854.9|9856.8|9852.8|9860|9856|9855.8|9851.8|83
1649259590000|2022-04-06 15:39:50|9856.6|9852.6|9852.9|9848.9|9859.5|9855.5|9852.9|9848.9|81
1649259600000|2022-04-06 15:40:00|9853.6|9849.6|9848.4|9844.4|9859.6|9855.6|9848.1|9844.1|137
1649259610000|2022-04-06 15:40:10|9850.8|9846.8|9848.2|9844.2|9852.3|9848.3|9846.4|9842.4|124
1649259620000|2022-04-06 15:40:20|9848.1|9844.1|9840.7|9836.7|9848.7|9844.7|9839.7|9835.7|107
1649259630000|2022-04-06 15:40:30|9839.7|9835.7|9832.7|9828.7|9840.7|9836.7|9831.9|9827.9|207
1649259640000|2022-04-06 15:40:40|9832|9828|9823|9819|9832|9828|9815|9809.7|494
1649259650000|2022-04-06 15:40:50|9822.8|9818.8|9833.8|9829.8|9835.3|9831.3|9822.8|9818.8|127
1649259660000|2022-04-06 15:41:00|9834.2|9830.2|9844.8|9840.8|9845.1|9841.1|9834.2|9830.2|97
1649259670000|2022-04-06 15:41:10|9845.8|9841.8|9853.5|9849.5|9853.5|9849.5|9845.8|9841.8|115
1649259680000|2022-04-06 15:41:20|9852.8|9848.8|9846|9842|9855|9851|9844.2|9840.2|104
1649259690000|2022-04-06 15:41:30|9846.3|9842.3|9845.3|9841.3|9847.8|9843.8|9844.8|9840.8|60
1649259700000|2022-04-06 15:41:40|9845.4|9841.4|9847.8|9843.8|9848.3|9844.3|9841.8|9837.8|28
1649259710000|2022-04-06 15:41:50|9848.2|9844.2|9851.8|9847.8|9854.1|9850.1|9848.2|9844.2|66
1649259720000|2022-04-06 15:42:00|9850.8|9846.8|9855|9851|9855.5|9851.5|9848.6|9844.6|90
1649259730000|2022-04-06 15:42:10|9855.2|9851.2|9856.4|9852.4|9857.9|9853.9|9855.2|9851.2|164
1649259740000|2022-04-06 15:42:20|9855.9|9851.9|9849.9|9845.9|9857.6|9853.6|9848.9|9844.9|106
1649259750000|2022-04-06 15:42:30|9849.7|9845.7|9838.8|9834.8|9852.7|9848.7|9838.8|9834.8|155
1649259760000|2022-04-06 15:42:40|9839.7|9835.7|9847.2|9843.2|9849.7|9845.7|9837|9833|107
1649259770000|2022-04-06 15:42:50|9846.2|9842.2|9845|9841|9847.2|9843.2|9844.5|9840.5|40
1649259780000|2022-04-06 15:43:00|9845.4|9841.4|9847.8|9843.8|9850.9|9846.9|9844.8|9840.8|133
1649259790000|2022-04-06 15:43:10|9847.2|9843.2|9850.4|9846.4|9851.4|9847.4|9847.2|9843.2|78
1649259800000|2022-04-06 15:43:20|9849.9|9845.9|9855.4|9851.4|9855.9|9851.9|9849.9|9845.9|109
1649259810000|2022-04-06 15:43:30|9855.2|9851.2|9850.2|9846.2|9855.2|9851.2|9849.4|9845.4|35
1649259820000|2022-04-06 15:43:40|9850.4|9846.4|9846.2|9842.2|9850.7|9846.7|9845.2|9841.2|59
1649259830000|2022-04-06 15:43:50|9847.2|9843.2|9846.9|9842.9|9848.7|9844.7|9845.9|9841.9|29
1649259840000|2022-04-06 15:44:00|9847.6|9843.6|9850.2|9846.2|9851.9|9847.9|9847.6|9843.6|43
1649259850000|2022-04-06 15:44:10|9849.9|9845.9|9842.2|9838.2|9849.9|9845.9|9839.2|9835.2|67
1649259860000|2022-04-06 15:44:20|9842.7|9838.7|9840.7|9836.7|9846|9842|9840.7|9836.7|37
1649259870000|2022-04-06 15:44:30|9840.9|9836.9|9851.2|9847.2|9851.2|9847.2|9840.9|9836.9|43
1649259880000|2022-04-06 15:44:40|9850.2|9846.2|9846.2|9842.2|9850.2|9846.2|9844.8|9840.8|72
1649259890000|2022-04-06 15:44:50|9848|9844|9846.4|9842.4|9848.2|9844.2|9845.5|9841.5|39
1649259900000|2022-04-06 15:45:00|9847|9843|9838.8|9834.8|9847|9843|9837.8|9833.8|73
1649259910000|2022-04-06 15:45:10|9839.2|9835.2|9842.2|9838.2|9842.7|9838.7|9835.5|9831.5|103
1649259920000|2022-04-06 15:45:20|9841.2|9837.2|9842.2|9838.2|9843.7|9839.7|9839.2|9835.2|52
1649259930000|2022-04-06 15:45:30|9843.2|9839.2|9854.2|9850.2|9855.3|9851.3|9843.2|9839.2|97
1649259940000|2022-04-06 15:45:40|9854.4|9850.4|9855.4|9851.4|9858.2|9854.2|9854.4|9850.4|103
1649259950000|2022-04-06 15:45:50|9855.7|9851.7|9857.9|9853.9|9864.4|9860.4|9855.2|9851.2|153
1649259960000|2022-04-06 15:46:00|9858.1|9854.1|9856.9|9852.9|9858.1|9854.1|9854.6|9850.6|120
1649259970000|2022-04-06 15:46:10|9856.7|9852.7|9864.9|9860.9|9867.4|9863.4|9854.1|9850.1|115
1649259980000|2022-04-06 15:46:20|9864.4|9860.4|9865.1|9861.1|9866.6|9862.6|9863.1|9859.1|70
1649259990000|2022-04-06 15:46:30|9864.1|9860.1|9856.4|9852.4|9864.1|9860.1|9854.7|9850.7|114
1649260000000|2022-04-06 15:46:40|9856.1|9852.1|9854.4|9850.4|9858.6|9854.6|9854.1|9850.1|92
1649260010000|2022-04-06 15:46:50|9853.9|9849.9|9849.9|9845.9|9853.9|9849.9|9848.6|9844.6|74
1649260020000|2022-04-06 15:47:00|9850.9|9846.9|9847.4|9843.4|9852.4|9848.4|9847.4|9843.4|97
1649260030000|2022-04-06 15:47:10|9847.1|9843.1|9842.6|9838.6|9847.1|9843.1|9840.4|9836.4|62
1649260040000|2022-04-06 15:47:20|9842.9|9838.9|9844.9|9840.9|9845.1|9841.1|9842.6|9838.6|29
1649260050000|2022-04-06 15:47:30|9845.4|9841.4|9854.6|9850.6|9855.4|9851.4|9845.4|9841.4|90
1649260060000|2022-04-06 15:47:40|9854|9850|9854.5|9850.5|9855.6|9851.6|9852.2|9848.2|32
1649260070000|2022-04-06 15:47:50|9854.7|9850.7|9860|9856|9860.5|9856.5|9854.7|9850.7|39
1649260080000|2022-04-06 15:48:00|9859.2|9855.2|9852.5|9848.5|9859.9|9855.9|9851.2|9847.2|57
1649260090000|2022-04-06 15:48:10|9851.2|9847.2|9850.9|9846.9|9852.9|9848.9|9849.7|9845.7|28
1649260100000|2022-04-06 15:48:20|9850.7|9846.7|9850.6|9846.6|9852.1|9848.1|9845.2|9841.2|116
1649260110000|2022-04-06 15:48:30|9851.4|9847.4|9856.6|9852.6|9857.4|9853.4|9850.1|9846.1|58
1649260120000|2022-04-06 15:48:40|9856.9|9852.9|9855.6|9851.6|9859.6|9855.6|9852.6|9848.6|110
1649260130000|2022-04-06 15:48:50|9855.9|9851.9|9859.6|9855.6|9860.6|9856.6|9855.4|9851.4|59
1649260140000|2022-04-06 15:49:00|9857.9|9853.9|9859.9|9855.9|9860.9|9856.9|9854.6|9850.6|64
1649260150000|2022-04-06 15:49:10|9859.2|9855.2|9858.6|9854.6|9861.9|9857.9|9858.6|9854.6|12
1649260160000|2022-04-06 15:49:20|9857.6|9853.6|9857.9|9853.9|9858.6|9854.6|9855.2|9851.2|67
1649260170000|2022-04-06 15:49:30|9857.4|9853.4|9854.2|9850.2|9860.4|9856.4|9854.2|9850.2|27
1649260180000|2022-04-06 15:49:40|9854.4|9850.4|9855.2|9851.2|9856.3|9852.3|9854.4|9850.4|32
1649260190000|2022-04-06 15:49:50|9855|9851|9855.2|9851.2|9856.2|9852.2|9854.2|9850.2|24
1649260200000|2022-04-06 15:50:00|9854.8|9850.8|9852.2|9848.2|9854.8|9850.8|9844.5|9840.5|110
1649260210000|2022-04-06 15:50:10|9851.2|9847.2|9858.6|9854.6|9858.6|9854.6|9849.5|9845.5|92
1649260220000|2022-04-06 15:50:20|9859.1|9855.1|9858.4|9854.4|9859.4|9855.4|9857.6|9853.6|37
1649260230000|2022-04-06 15:50:30|9858.6|9854.6|9859.6|9855.6|9862.6|9858.6|9857.9|9853.9|43
1649260240000|2022-04-06 15:50:40|9860.1|9856.1|9859.6|9855.6|9860.1|9856.1|9857.9|9853.9|47
1649260250000|2022-04-06 15:50:50|9859.4|9855.4|9858.6|9854.6|9861.1|9857.1|9857.8|9853.8|37
1649260260000|2022-04-06 15:51:00|9858.8|9854.8|9859.6|9855.6|9861.6|9857.6|9857.3|9853.3|31
1649260270000|2022-04-06 15:51:10|9859.8|9855.8|9865.6|9861.6|9866.1|9862.1|9859.8|9855.8|54
1649260280000|2022-04-06 15:51:20|9865.1|9861.1|9882.9|9878.9|9889|9885|9865.1|9861.1|473
1649260290000|2022-04-06 15:51:30|9883.1|9879.1|9887|9883|9891|9887|9877.9|9873.9|449
1649260300000|2022-04-06 15:51:40|9886.8|9882.8|9888|9884|9888.3|9884.3|9883.6|9879.6|75
1649260310000|2022-04-06 15:51:50|9888.3|9884.3|9887.3|9883.3|9892.3|9888.3|9887.3|9883.3|173
1649260320000|2022-04-06 15:52:00|9886.1|9882.1|9882.9|9878.9|9887.9|9883.9|9882.9|9878.9|114
1649260330000|2022-04-06 15:52:10|9883.1|9879.1|9882.4|9878.4|9886.4|9882.4|9880.9|9876.9|86
1649260340000|2022-04-06 15:52:20|9882.7|9878.7|9892.9|9888.9|9893.9|9889.9|9882.2|9878.2|70
1649260350000|2022-04-06 15:52:30|9893.9|9889.9|9893.9|9889.9|9900.1|9896.1|9892.2|9888.2|238
1649260360000|2022-04-06 15:52:40|9894.6|9890.6|9894.6|9890.6|9897.8|9893.8|9892.4|9888.4|91
1649260370000|2022-04-06 15:52:50|9895.6|9891.6|9890.3|9886.3|9895.6|9891.6|9889.8|9885.8|37
1649260380000|2022-04-06 15:53:00|9889.1|9885.1|9892.8|9888.8|9892.8|9888.8|9887.6|9883.6|47
1649260390000|2022-04-06 15:53:10|9891.8|9887.8|9891.8|9887.8|9892.8|9888.8|9890.6|9886.6|26
1649260400000|2022-04-06 15:53:20|9891.3|9887.3|9895.3|9891.3|9896.1|9892.1|9890.6|9886.6|147
1649260410000|2022-04-06 15:53:30|9894.6|9890.6|9899.3|9895.3|9900.3|9896.3|9894.6|9890.6|76
1649260420000|2022-04-06 15:53:40|9898.6|9894.6|9894.6|9890.6|9901.3|9897.3|9894.6|9890.6|55
1649260430000|2022-04-06 15:53:50|9894.4|9890.4|9888.7|9884.7|9895.8|9891.8|9888.7|9884.7|79
1649260440000|2022-04-06 15:54:00|9887.6|9883.6|9886.5|9882.5|9888.4|9884.4|9884.5|9880.5|83
1649260450000|2022-04-06 15:54:10|9887.2|9883.2|9893.9|9889.9|9894.4|9890.4|9887.2|9883.2|31
1649260460000|2022-04-06 15:54:20|9892.4|9888.4|9901.9|9897.9|9902.3|9898.3|9892.4|9888.4|55
1649260470000|2022-04-06 15:54:30|9901.4|9897.4|9900.4|9896.4|9901.7|9897.7|9898.9|9894.9|83
1649260480000|2022-04-06 15:54:40|9900.6|9896.6|9896.7|9892.7|9901.6|9897.6|9895.9|9891.9|56
1649260490000|2022-04-06 15:54:50|9896|9892|9896.4|9892.4|9896.4|9892.4|9893.2|9889.2|76
1649260500000|2022-04-06 15:55:00|9896.2|9892.2|9894.5|9890.5|9898.5|9894.5|9891.9|9887.9|57
1649260510000|2022-04-06 15:55:10|9896.2|9892.2|9892.4|9888.4|9896.2|9892.2|9889|9885|50
1649260520000|2022-04-06 15:55:20|9891.2|9887.2|9897.6|9893.6|9899.9|9895.9|9891|9887|73
1649260530000|2022-04-06 15:55:30|9897.4|9893.4|9897.6|9893.6|9899.9|9895.9|9896.4|9892.4|34
1649260540000|2022-04-06 15:55:40|9897.8|9893.8|9904.1|9900.1|9904.1|9900.1|9897.8|9893.8|47
1649260550000|2022-04-06 15:55:50|9905.2|9901.2|9907.1|9903.1|9909.3|9905.3|9903.3|9899.3|123
1649260560000|2022-04-06 15:56:00|9906.8|9902.8|9915.3|9911.3|9915.3|9911.3|9906.8|9902.8|140
1649260570000|2022-04-06 15:56:10|9915.6|9911.6|9915.3|9911.3|9915.8|9911.8|9911.2|9907.2|52
1649260580000|2022-04-06 15:56:20|9914.8|9910.8|9917.3|9913.3|9917.3|9913.3|9912.3|9908.3|60
1649260590000|2022-04-06 15:56:30|9917.6|9913.6|9919.1|9915.1|9920.1|9916.1|9916.5|9912.5|91
1649260600000|2022-04-06 15:56:40|9918.9|9914.9|9916.9|9912.9|9922.3|9918.3|9916.9|9912.9|105
1649260610000|2022-04-06 15:56:50|9917.1|9913.1|9923.6|9919.6|9923.6|9919.6|9913.5|9909.5|101
1649260620000|2022-04-06 15:57:00|9923.1|9919.1|9923.8|9919.8|9926.3|9922.3|9923.1|9919.1|188
1649260630000|2022-04-06 15:57:10|9923.6|9919.6|9924.2|9920.2|9926.8|9922.8|9922.6|9918.6|80
1649260640000|2022-04-06 15:57:20|9924.8|9920.8|9911.3|9907.3|9925.6|9921.6|9911.3|9907.3|131
1649260650000|2022-04-06 15:57:30|9911.1|9907.1|9918.8|9914.8|9919.3|9915.3|9911.1|9907.1|66
1649260660000|2022-04-06 15:57:40|9918.4|9914.4|9921.1|9917.1|9922.3|9918.3|9916.3|9912.3|43
1649260670000|2022-04-06 15:57:50|9921.3|9917.3|9918.3|9914.3|9921.6|9917.6|9918|9914|53
1649260680000|2022-04-06 15:58:00|9918.1|9914.1|9920.3|9916.3|9923.5|9919.5|9918.1|9914.1|50
1649260690000|2022-04-06 15:58:10|9920.1|9916.1|9907.5|9903.5|9920.3|9916.3|9907.5|9903.5|94
1649260700000|2022-04-06 15:58:20|9907.3|9903.3|9910.2|9906.2|9912.5|9908.5|9907|9903|103
1649260710000|2022-04-06 15:58:30|9910|9906|9916.9|9912.9|9919.4|9915.4|9910|9906|65
1649260720000|2022-04-06 15:58:40|9916.7|9912.7|9914.9|9910.9|9917.2|9913.2|9914.4|9910.4|36
1649260730000|2022-04-06 15:58:50|9915.4|9911.4|9909.5|9905.5|9915.9|9911.9|9907.2|9903.2|33
1649260740000|2022-04-06 15:59:00|9909|9905|9903.2|9899.2|9909|9905|9902.2|9898.2|72
1649260750000|2022-04-06 15:59:10|9903.5|9899.5|9902|9898|9906|9902|9901.7|9897.7|75
1649260760000|2022-04-06 15:59:20|9902.2|9898.2|9903.5|9899.5|9905|9901|9901.8|9897.8|46
1649260770000|2022-04-06 15:59:30|9903|9899|9904.5|9900.5|9907|9903|9902.8|9898.8|46
1649260780000|2022-04-06 15:59:40|9904.2|9900.2|9899.3|9895.3|9904.2|9900.2|9899|9895|77
1649260790000|2022-04-06 15:59:50|9899.1|9895.1|9890|9886|9899.8|9895.8|9889|9885|243
1649260800000|2022-04-06 16:00:00|9889.5|9885.5|9898|9894|9900.3|9896.3|9889|9885|70
1649260810000|2022-04-06 16:00:10|9898.9|9894.9|9899.5|9895.5|9902|9898|9898.3|9894.3|32
1649260820000|2022-04-06 16:00:20|9899.8|9895.8|9898.8|9894.8|9899.8|9895.8|9898.1|9894.1|7
1649260830000|2022-04-06 16:00:30|9898.5|9894.5|9898|9894|9901.5|9897.5|9898|9894|27
1649260840000|2022-04-06 16:00:40|9898.3|9894.3|9897.5|9893.5|9899.5|9895.5|9896|9892|35
1649260850000|2022-04-06 16:00:50|9897.8|9893.8|9891|9887|9897.8|9893.8|9888.6|9884.6|42
1649260860000|2022-04-06 16:01:00|9892.3|9888.3|9897|9893|9898.5|9894.5|9891|9887|30
1649260870000|2022-04-06 16:01:10|9896.5|9892.5|9898.8|9894.8|9898.8|9894.8|9895|9891|18
1649260880000|2022-04-06 16:01:20|9898.1|9894.1|9893|9889|9898.1|9894.1|9893|9889|29
1649260890000|2022-04-06 16:01:30|9891|9887|9892|9888|9893.5|9889.5|9890.3|9886.3|13
1649260900000|2022-04-06 16:01:40|9892.2|9888.2|9893.7|9889.7|9895|9891|9890.3|9886.3|43
1649260910000|2022-04-06 16:01:50|9893.5|9889.5|9891.5|9887.5|9896.5|9892.5|9891.3|9887.3|47
1649260920000|2022-04-06 16:02:00|9891.3|9887.3|9888.6|9884.6|9892.3|9888.3|9888.6|9884.6|85
1649260930000|2022-04-06 16:02:10|9889.6|9885.6|9893.9|9889.9|9895.1|9891.1|9889.6|9885.6|35
1649260940000|2022-04-06 16:02:20|9893.6|9889.6|9898|9894|9900|9896|9891.1|9887.1|60
1649260950000|2022-04-06 16:02:30|9897.8|9893.8|9900|9896|9901.7|9897.7|9896.3|9892.3|31
1649260960000|2022-04-06 16:02:40|9899.8|9895.8|9900.8|9896.8|9902.5|9898.5|9899.5|9895.5|51
1649260970000|2022-04-06 16:02:50|9900.6|9896.6|9903|9899|9906|9902|9898.1|9893.4|44
1649260980000|2022-04-06 16:03:00|9902.6|9898.6|9897.3|9893.3|9902.6|9898.6|9896.5|9892.5|26
1649260990000|2022-04-06 16:03:10|9898|9894|9899.5|9895.5|9900|9896|9896.8|9892.8|29
1649261000000|2022-04-06 16:03:20|9899.3|9895.3|9900.3|9896.3|9902.3|9898.3|9899|9895|15
1649261010000|2022-04-06 16:03:30|9900|9896|9901.5|9897.5|9903.5|9899.5|9900|9896|15
1649261020000|2022-04-06 16:03:40|9901.3|9897.3|9898|9894|9904.3|9900.3|9896|9892|36
1649261030000|2022-04-06 16:03:50|9897.5|9893.5|9893.3|9889.3|9898|9894|9893.3|9889.3|23
1649261040000|2022-04-06 16:04:00|9893.1|9889.1|9896|9892|9896.5|9892.5|9891.8|9887.8|26
1649261050000|2022-04-06 16:04:10|9897.7|9893.7|9898|9894|9898.8|9894.8|9894|9890|21
1649261060000|2022-04-06 16:04:20|9897.8|9893.8|9898.8|9894.8|9898.8|9894.8|9894|9890|26
1649261070000|2022-04-06 16:04:30|9898.5|9894.5|9904.7|9900.7|9904.7|9900.7|9898.5|9894.5|38
1649261080000|2022-04-06 16:04:40|9905|9901|9906|9902|9907|9903|9903.3|9899.3|24
1649261090000|2022-04-06 16:04:50|9906.2|9902.2|9904|9900|9906.7|9902.7|9904|9900|28
1649261100000|2022-04-06 16:05:00|9903.8|9899.8|9903.3|9899.3|9907|9903|9900.6|9896.6|44
1649261110000|2022-04-06 16:05:10|9904|9900|9913.3|9909.3|9915|9911|9903.9|9899.9|65
1649261120000|2022-04-06 16:05:20|9913.1|9909.1|9909|9905|9913.1|9909.1|9906.3|9902.3|33
1649261130000|2022-04-06 16:05:30|9908.8|9904.8|9907.7|9903.7|9909.5|9905.5|9907.5|9903.5|67
1649261140000|2022-04-06 16:05:40|9907.2|9903.2|9906.7|9902.7|9907.7|9903.7|9905.5|9901.5|14
1649261150000|2022-04-06 16:05:50|9906.3|9902.3|9907.7|9903.7|9908.2|9904.2|9906.3|9902.3|9
1649261160000|2022-04-06 16:06:00|9908|9904|9907.7|9903.7|9908|9904|9907|9903|20
1649261170000|2022-04-06 16:06:10|9908|9904|9911|9907|9916.3|9912.3|9907.7|9903.7|38
1649261180000|2022-04-06 16:06:20|9911.5|9907.5|9909.3|9905.3|9911.5|9907.5|9908.3|9904.3|57
1649261190000|2022-04-06 16:06:30|9908.8|9904.8|9908.2|9904.2|9908.8|9904.8|9905|9901|94
1649261200000|2022-04-06 16:06:40|9908|9904|9909.4|9905.4|9909.7|9905.7|9907.5|9903.5|17
1649261210000|2022-04-06 16:06:50|9908.9|9904.9|9908.7|9904.7|9909|9905|9907.5|9903.5|57
1649261220000|2022-04-06 16:07:00|9908.4|9904.4|9907.9|9903.9|9908.7|9904.7|9907.2|9903.2|13
1649261230000|2022-04-06 16:07:10|9908.2|9904.2|9913.2|9909.2|9914|9910|9907.7|9903.7|25
1649261240000|2022-04-06 16:07:20|9912.4|9908.4|9909.7|9905.7|9912.4|9908.4|9909.4|9905.4|28
1649261250000|2022-04-06 16:07:30|9909.2|9905.2|9911.9|9907.9|9913.4|9909.4|9909.2|9905.2|36
1649261260000|2022-04-06 16:07:40|9911.5|9907.5|9909.7|9905.7|9911.7|9907.7|9909.4|9905.4|16
1649261270000|2022-04-06 16:07:50|9909.9|9905.9|9909.9|9905.9|9911.4|9907.4|9909.4|9905.4|16
1649261280000|2022-04-06 16:08:00|9909.5|9905.5|9907.4|9903.4|9909.9|9905.9|9907.4|9903.4|86
1649261290000|2022-04-06 16:08:10|9907.2|9903.2|9896.2|9892.2|9907.9|9903.9|9894.7|9890.7|198
1649261300000|2022-04-06 16:08:20|9896.5|9892.5|9894|9890|9896.5|9892.5|9891.6|9887.6|99
1649261310000|2022-04-06 16:08:30|9893.9|9889.9|9886.6|9882.6|9893.9|9889.9|9886.6|9882.6|57
1649261320000|2022-04-06 16:08:40|9887|9883|9886.5|9882.5|9888.3|9884.3|9885.1|9881.1|33
1649261330000|2022-04-06 16:08:50|9887|9883|9884.8|9880.8|9887|9883|9884.8|9880.8|21
1649261340000|2022-04-06 16:09:00|9884.6|9880.6|9894|9890|9895.3|9891.3|9884.6|9880.6|91
1649261350000|2022-04-06 16:09:10|9894.3|9890.3|9897|9893|9897.3|9893.3|9893.1|9889.1|22
1649261360000|2022-04-06 16:09:20|9897.8|9893.8|9912|9908|9913.5|9909.5|9897.5|9893.5|76
1649261370000|2022-04-06 16:09:30|9913|9909|9932.7|9928.7|9932.7|9928.7|9913|9909|207
1649261380000|2022-04-06 16:09:40|9933|9929|9920.5|9916.5|9933.2|9929.2|9914.4|9910.4|392
1649261390000|2022-04-06 16:09:50|9920.7|9916.7|9913.3|9909.3|9924.7|9920.7|9909.5|9905.5|240
1649261400000|2022-04-06 16:10:00|9913.9|9909.9|9914.2|9910.2|9918|9914|9903.2|9899.2|514
1649261410000|2022-04-06 16:10:10|9915|9911|9909|9905|9916.6|9912.6|9909|9905|50
1649261420000|2022-04-06 16:10:20|9909.6|9905.6|9907.9|9903.9|9911.3|9907.3|9906.9|9902.9|48
1649261430000|2022-04-06 16:10:30|9907.7|9903.7|9902.7|9898.7|9907.9|9903.9|9901.5|9897.5|41
1649261440000|2022-04-06 16:10:40|9902.2|9898.2|9908.9|9904.9|9909.6|9905.6|9901.9|9897.9|29
1649261450000|2022-04-06 16:10:50|9908.5|9904.5|9901.9|9897.9|9908.5|9904.5|9901|9897|72
1649261460000|2022-04-06 16:11:00|9901.2|9897.2|9905.6|9901.6|9905.6|9901.6|9899.5|9895.5|69
1649261470000|2022-04-06 16:11:10|9904.9|9900.9|9907.9|9903.9|9910.3|9906.3|9904.3|9900.3|70
1649261480000|2022-04-06 16:11:20|9908.6|9904.6|9906.3|9902.3|9909.6|9905.6|9906.3|9902.3|18
1649261490000|2022-04-06 16:11:30|9905.8|9901.8|9907.8|9903.8|9910|9906|9905.8|9901.8|46
1649261500000|2022-04-06 16:11:40|9907.6|9903.6|9908.1|9904.1|9912.3|9908.3|9906.1|9902.1|23
1649261510000|2022-04-06 16:11:50|9907.9|9903.9|9908.3|9904.3|9909.3|9905.3|9906.9|9902.9|9
1649261520000|2022-04-06 16:12:00|9908.9|9904.9|9906.3|9902.3|9910.7|9906.7|9903.1|9899.1|54
1649261530000|2022-04-06 16:12:10|9905.7|9901.7|9903.5|9899.5|9905.7|9901.7|9903.3|9899.3|10
1649261540000|2022-04-06 16:12:20|9903.3|9899.3|9903|9899|9907|9903|9902.3|9898.3|50
1649261550000|2022-04-06 16:12:30|9902.2|9898.2|9897|9893|9902.2|9898.2|9892.8|9888.8|69
1649261560000|2022-04-06 16:12:40|9896.6|9892.6|9893.6|9889.6|9896.6|9892.6|9891.6|9887.6|46
1649261570000|2022-04-06 16:12:50|9893.4|9889.4|9877.6|9873.6|9893.4|9889.4|9876.9|9872.9|198
1649261580000|2022-04-06 16:13:00|9876.9|9872.9|9880.2|9876.2|9882.6|9878.6|9876.9|9872.9|100
1649261590000|2022-04-06 16:13:10|9878.2|9874.2|9874.9|9870.9|9878.4|9874.4|9874.4|9870.4|74
1649261600000|2022-04-06 16:13:20|9873.4|9869.4|9878.6|9874.6|9879.1|9875.1|9872.8|9868.8|135
1649261610000|2022-04-06 16:13:30|9879.1|9875.1|9865.7|9861.7|9883.6|9879.6|9865.7|9861.7|1000
1649261620000|2022-04-06 16:13:40|9866.4|9862.4|9865.3|9861.3|9867.7|9863.7|9857.3|9853.3|411
1649261630000|2022-04-06 16:13:50|9864.8|9860.8|9870|9866|9870.2|9866.2|9864.2|9860.2|39
1649261640000|2022-04-06 16:14:00|9870.3|9866.3|9869.8|9865.8|9876.7|9872.7|9868.3|9864.3|104
1649261650000|2022-04-06 16:14:10|9870.3|9866.3|9870.8|9866.8|9872.4|9868.4|9870.3|9866.3|33
1649261660000|2022-04-06 16:14:20|9871|9867|9870.6|9866.6|9874.3|9870.3|9870|9866|62
1649261670000|2022-04-06 16:14:30|9870.4|9866.4|9871.3|9867.3|9872.4|9868.4|9869.9|9865.9|29
1649261680000|2022-04-06 16:14:40|9871.1|9867.1|9853.8|9849.8|9871.1|9867.1|9852.6|9848.6|115
1649261690000|2022-04-06 16:14:50|9854.3|9850.3|9854.8|9850.8|9855.3|9851.3|9851.3|9847.3|49
1649261700000|2022-04-06 16:15:00|9855|9851|9847.1|9843.1|9857.3|9853.3|9845.1|9841.1|152
1649261710000|2022-04-06 16:15:10|9847.2|9843.2|9838.4|9834.4|9848.2|9844.2|9835.9|9831.9|181
1649261720000|2022-04-06 16:15:20|9837.1|9833.1|9835.9|9831.9|9838.4|9834.4|9831.4|9827.4|278
1649261730000|2022-04-06 16:15:30|9836.5|9832.5|9831.2|9827.2|9836.5|9832.5|9827.5|9823.5|101
1649261740000|2022-04-06 16:15:40|9831.5|9827.5|9835.5|9831.5|9835.5|9831.5|9831|9827|133
1649261750000|2022-04-06 16:15:50|9836.5|9832.5|9834.7|9830.7|9836.5|9832.5|9833.7|9829.7|20
1649261760000|2022-04-06 16:16:00|9834|9830|9831|9827|9835.5|9831.5|9829.7|9825.7|118
1649261770000|2022-04-06 16:16:10|9830.5|9826.5|9834.5|9830.5|9834.5|9830.5|9829.7|9825.7|48
1649261780000|2022-04-06 16:16:20|9833.7|9829.7|9834.2|9830.2|9839.9|9835.9|9832.2|9828.2|50
1649261790000|2022-04-06 16:16:30|9833.9|9829.9|9834.9|9830.9|9835.9|9831.9|9833.9|9829.9|23
1649261800000|2022-04-06 16:16:40|9834.7|9830.7|9811.5|9807.5|9834.7|9830.7|9808.2|9804.2|355
1649261810000|2022-04-06 16:16:50|9812.4|9808.4|9815.2|9811.2|9817.7|9813.7|9808|9804|213
1649261820000|2022-04-06 16:17:00|9816.2|9812.2|9816.7|9812.7|9818.2|9814.2|9811.2|9807.2|162
1649261830000|2022-04-06 16:17:10|9817.3|9813.3|9824.5|9820.5|9824.5|9820.5|9812.7|9808.7|176
1649261840000|2022-04-06 16:17:20|9824.2|9820.2|9830|9826|9830|9826|9824.2|9820.2|110
1649261850000|2022-04-06 16:17:30|9829.5|9825.5|9823.5|9819.5|9829.5|9825.5|9822.5|9818.5|119
1649261860000|2022-04-06 16:17:40|9824.1|9820.1|9822.5|9818.5|9825.7|9821.7|9820|9816|119
1649261870000|2022-04-06 16:17:50|9823.7|9819.7|9821.7|9817.7|9825.5|9821.5|9821.7|9817.7|69
1649261880000|2022-04-06 16:18:00|9822.4|9818.4|9813.3|9809.3|9825|9821|9813|9809|186
1649261890000|2022-04-06 16:18:10|9813.1|9809.1|9812|9808|9814.5|9810.5|9809.8|9805.8|107
1649261900000|2022-04-06 16:18:20|9810.5|9806.5|9804|9800|9810.5|9806.5|9803.3|9799.3|134
1649261910000|2022-04-06 16:18:30|9803.8|9799.8|9809.5|9805.5|9811|9807|9803.8|9799.8|162
1649261920000|2022-04-06 16:18:40|9810|9806|9811|9807|9812|9808|9806.3|9802.3|121
1649261930000|2022-04-06 16:18:50|9810.1|9806.1|9808.6|9804.6|9811.5|9807.5|9807.1|9803.1|146
1649261940000|2022-04-06 16:19:00|9807.6|9803.6|9806.6|9802.6|9810.6|9806.6|9806.6|9802.6|55
1649261950000|2022-04-06 16:19:10|9806.3|9802.3|9808.3|9804.3|9808.3|9804.3|9805.6|9801.6|34
1649261960000|2022-04-06 16:19:20|9809.1|9805.1|9805.2|9801.2|9811.6|9807.6|9804.1|9800.1|64
1649261970000|2022-04-06 16:19:30|9804.6|9800.6|9799|9795|9804.6|9800.6|9785.3|9781.3|858
1649261980000|2022-04-06 16:19:40|9799.2|9795.2|9809.8|9805.8|9816.5|9812.5|9795.2|9791.2|592
1649261990000|2022-04-06 16:19:50|9810.7|9806.7|9815.5|9811.5|9831.1|9827.1|9810.7|9806.7|623
1649262000000|2022-04-06 16:20:00|9815.9|9811.9|9813.3|9809.3|9818.5|9814.5|9811.3|9807.3|102
1649262010000|2022-04-06 16:20:10|9813|9809|9818|9814|9820.2|9816.2|9811.5|9807.5|77
1649262020000|2022-04-06 16:20:20|9817.8|9813.8|9829.5|9825.5|9832|9828|9814|9810|107
1649262030000|2022-04-06 16:20:30|9829.1|9825.1|9820|9816|9831.5|9827.5|9820|9816|98
1649262040000|2022-04-06 16:20:40|9821.1|9817.1|9822.6|9818.6|9822.6|9818.6|9818.6|9814.6|44
1649262050000|2022-04-06 16:20:50|9822.8|9818.8|9828.6|9824.6|9828.6|9824.6|9822.6|9818.6|79
1649262060000|2022-04-06 16:21:00|9829.6|9825.6|9832|9828|9832.3|9828.3|9824.6|9820.6|161
1649262070000|2022-04-06 16:21:10|9832.2|9828.2|9833.7|9829.7|9834.7|9830.7|9831|9827|68
1649262080000|2022-04-06 16:21:20|9833.5|9829.5|9834|9830|9835.2|9831.2|9831.5|9827.5|58
1649262090000|2022-04-06 16:21:30|9833.6|9829.6|9832|9828|9833.8|9829.8|9831|9827|34
1649262100000|2022-04-06 16:21:40|9831.5|9827.5|9833.7|9829.7|9834|9830|9829.3|9825.3|41
1649262110000|2022-04-06 16:21:50|9835.9|9831.9|9843.4|9839.4|9845.7|9841.7|9835.9|9831.9|111
1649262120000|2022-04-06 16:22:00|9843.2|9839.2|9841.4|9837.4|9843.4|9839.4|9838.4|9834.4|60
1649262130000|2022-04-06 16:22:10|9842.1|9838.1|9840.7|9836.7|9844.2|9840.2|9837.4|9833.4|65
1649262140000|2022-04-06 16:22:20|9840.9|9836.9|9833.7|9829.7|9842.4|9838.4|9833.7|9829.7|34
1649262150000|2022-04-06 16:22:30|9833.9|9829.9|9829.5|9825.5|9835.2|9831.2|9829.5|9825.5|41
1649262160000|2022-04-06 16:22:40|9830|9826|9832.4|9828.4|9833|9829|9827.5|9823.5|29
1649262170000|2022-04-06 16:22:50|9832.2|9828.2|9834.4|9830.4|9835.7|9831.7|9832.2|9828.2|22
1649262180000|2022-04-06 16:23:00|9835.4|9831.4|9830|9826|9835.7|9831.7|9828.7|9824.7|69
1649262190000|2022-04-06 16:23:10|9830.2|9826.2|9823.8|9819.8|9831|9827|9823.8|9819.8|48
1649262200000|2022-04-06 16:23:20|9823.6|9819.6|9829|9825|9830|9826|9821.7|9817.7|104
1649262210000|2022-04-06 16:23:30|9828.8|9824.8|9830|9826|9831|9827|9826.4|9822.4|39
1649262220000|2022-04-06 16:23:40|9830.7|9826.7|9836.2|9832.2|9837.8|9833.8|9830|9826|33
1649262230000|2022-04-06 16:23:50|9836|9832|9835|9831|9837.3|9833.3|9835|9831|22
1649262240000|2022-04-06 16:24:00|9834|9830|9835|9831|9835|9831|9830.5|9826.5|39
1649262250000|2022-04-06 16:24:10|9835.5|9831.5|9835|9831|9836.9|9832.9|9834|9830|19
1649262260000|2022-04-06 16:24:20|9834.6|9830.6|9829.4|9825.4|9835.5|9831.5|9828.5|9824.5|45
1649262270000|2022-04-06 16:24:30|9829.1|9825.1|9838.9|9834.9|9838.9|9834.9|9828.6|9824.6|139
1649262280000|2022-04-06 16:24:40|9839.2|9835.2|9836.7|9832.7|9839.9|9835.9|9836.7|9832.7|40
1649262290000|2022-04-06 16:24:50|9836.5|9832.5|9837.2|9833.2|9838.9|9834.9|9833.4|9829.4|33
1649262300000|2022-04-06 16:25:00|9836.9|9832.9|9836.4|9832.4|9839.4|9835.4|9835.7|9831.7|25
1649262310000|2022-04-06 16:25:10|9836.2|9832.2|9834.7|9830.7|9836.4|9832.4|9833.4|9829.4|6
1649262320000|2022-04-06 16:25:20|9834.4|9830.4|9834.4|9830.4|9837.2|9833.2|9833.7|9829.7|25
1649262330000|2022-04-06 16:25:30|9833.6|9829.6|9834|9830|9834.7|9830.7|9831.4|9827.4|15
1649262340000|2022-04-06 16:25:40|9833.9|9829.9|9833.4|9829.4|9837.6|9833.6|9832.4|9828.4|30
1649262350000|2022-04-06 16:25:50|9834.1|9830.1|9837.6|9833.6|9837.6|9833.6|9834.1|9830.1|59
1649262360000|2022-04-06 16:26:00|9837.4|9833.4|9832.9|9828.9|9840.1|9836.1|9832.9|9828.9|73
1649262370000|2022-04-06 16:26:10|9833.1|9829.1|9828.9|9824.9|9835.9|9831.9|9828.9|9824.9|35
1649262380000|2022-04-06 16:26:20|9828.6|9824.6|9831.9|9827.9|9832.9|9828.9|9827.9|9823.9|30
1649262390000|2022-04-06 16:26:30|9831.6|9827.6|9831.9|9827.9|9832.4|9828.4|9829.9|9825.9|13
1649262400000|2022-04-06 16:26:40|9833.9|9829.9|9834.3|9830.3|9839.9|9835.9|9833.9|9829.9|103
1649262410000|2022-04-06 16:26:50|9835.3|9831.3|9831.4|9827.4|9836.4|9832.4|9830.9|9826.9|13
1649262420000|2022-04-06 16:27:00|9831.8|9827.8|9824.1|9820.1|9833.9|9829.9|9824.1|9820.1|75
1649262430000|2022-04-06 16:27:10|9824.4|9820.4|9827.1|9823.1|9828.4|9824.4|9824.4|9820.4|39
1649262440000|2022-04-06 16:27:20|9827.4|9823.4|9823.4|9819.4|9827.9|9823.9|9822.9|9818.9|11
1649262450000|2022-04-06 16:27:30|9822.9|9818.9|9820.4|9816.4|9822.9|9818.9|9816.7|9812.7|97
1649262460000|2022-04-06 16:27:40|9821.1|9817.1|9822.9|9818.9|9824.4|9820.4|9821.1|9817.1|42
1649262470000|2022-04-06 16:27:50|9823.1|9819.1|9828.4|9824.4|9829.9|9825.9|9822.4|9818.4|82
1649262480000|2022-04-06 16:28:00|9828.1|9824.1|9829.9|9825.9|9830.4|9826.4|9824.9|9820.9|49
1649262490000|2022-04-06 16:28:10|9828.9|9824.9|9833.8|9829.8|9834.6|9830.6|9826.9|9822.9|54
1649262500000|2022-04-06 16:28:20|9835.3|9831.3|9836.8|9832.8|9837.3|9833.3|9833.6|9829.6|25
1649262510000|2022-04-06 16:28:30|9836.6|9832.6|9837.8|9833.8|9838.8|9834.8|9834.3|9830.3|61
1649262520000|2022-04-06 16:28:40|9837.4|9833.4|9829.3|9825.3|9837.4|9833.4|9829.3|9825.3|70
1649262530000|2022-04-06 16:28:50|9828.6|9824.6|9830.6|9826.6|9830.9|9826.9|9824.8|9820.8|33
1649262540000|2022-04-06 16:29:00|9830.9|9826.9|9831.9|9827.9|9832.1|9828.1|9829.9|9825.9|11
1649262550000|2022-04-06 16:29:10|9832.1|9828.1|9826.6|9822.6|9832.1|9828.1|9824.9|9820.9|42
1649262560000|2022-04-06 16:29:20|9826.9|9822.9|9824.9|9820.9|9826.9|9822.9|9823.9|9819.9|7
1649262570000|2022-04-06 16:29:30|9826.9|9822.9|9826.6|9822.6|9828.6|9824.6|9826.4|9822.4|18
1649262580000|2022-04-06 16:29:40|9826.9|9822.9|9832.3|9828.3|9833.3|9829.3|9826.4|9822.4|56
1649262590000|2022-04-06 16:29:50|9832.7|9828.7|9829.9|9825.9|9835.8|9831.8|9829.6|9825.6|44
1649262600000|2022-04-06 16:30:00|9830.7|9826.7|9838.3|9834.3|9839.3|9835.3|9829.3|9825.3|86
1649262610000|2022-04-06 16:30:10|9839.3|9835.3|9848.7|9844.7|9848.7|9844.7|9838.3|9834.3|132
1649262620000|2022-04-06 16:30:20|9850.7|9846.7|9850.7|9846.7|9851.9|9847.9|9848.7|9844.7|79
1649262630000|2022-04-06 16:30:30|9850.9|9846.9|9844.7|9840.7|9851.2|9847.2|9844.7|9840.7|84
1649262640000|2022-04-06 16:30:40|9844.2|9840.2|9846.7|9842.7|9848.2|9844.2|9844.2|9840.2|32
1649262650000|2022-04-06 16:30:50|9845.7|9841.7|9850.4|9846.4|9851.4|9847.4|9844.7|9840.7|38
1649262660000|2022-04-06 16:31:00|9850.7|9846.7|9857.1|9853.1|9857.1|9853.1|9849.9|9845.9|65
1649262670000|2022-04-06 16:31:10|9856.5|9852.5|9857.1|9853.1|9862.3|9858.3|9856.1|9852.1|68
1649262680000|2022-04-06 16:31:20|9854.9|9850.9|9852.7|9848.7|9856.8|9852.8|9847.7|9843.7|115
1649262690000|2022-04-06 16:31:30|9852.5|9848.5|9850.7|9846.7|9855|9851|9849.4|9845.4|50
1649262700000|2022-04-06 16:31:40|9850.4|9846.4|9852.4|9848.4|9852.4|9848.4|9849.7|9845.7|29
1649262710000|2022-04-06 16:31:50|9853.1|9849.1|9852.7|9848.7|9856.1|9852.1|9852.7|9848.7|26
1649262720000|2022-04-06 16:32:00|9852.9|9848.9|9852.7|9848.7|9853.4|9849.4|9850.7|9846.7|19
1649262730000|2022-04-06 16:32:10|9853|9849|9853.4|9849.4|9855.4|9851.4|9852.7|9848.7|12
1649262740000|2022-04-06 16:32:20|9854.2|9850.2|9854|9850|9857.7|9853.7|9854|9850|46
1649262750000|2022-04-06 16:32:30|9853.7|9849.7|9847.3|9843.3|9853.7|9849.7|9845.3|9841.3|133
1649262760000|2022-04-06 16:32:40|9847.9|9843.9|9850.3|9846.3|9853.8|9849.8|9847.6|9843.6|54
1649262770000|2022-04-06 16:32:50|9850.5|9846.5|9849.8|9845.8|9850.5|9846.5|9848.3|9844.3|8
1649262780000|2022-04-06 16:33:00|9849.3|9845.3|9852.8|9848.8|9854.8|9850.8|9849.3|9845.3|34
1649262790000|2022-04-06 16:33:10|9852.6|9848.6|9850.3|9846.3|9852.6|9848.6|9849.3|9845.3|10
1649262800000|2022-04-06 16:33:20|9849.6|9845.6|9839.8|9835.8|9849.6|9845.6|9837.8|9833.8|56
1649262810000|2022-04-06 16:33:30|9840.8|9836.8|9843.1|9839.1|9843.6|9839.6|9838.3|9834.3|27
1649262820000|2022-04-06 16:33:40|9843.3|9839.3|9842.3|9838.3|9843.8|9839.8|9841.8|9837.8|22
1649262830000|2022-04-06 16:33:50|9842.1|9838.1|9843.8|9839.8|9846.8|9842.8|9838|9834|74
1649262840000|2022-04-06 16:34:00|9844.8|9840.8|9844.3|9840.3|9846.1|9842.1|9843.8|9839.8|8
1649262850000|2022-04-06 16:34:10|9844.1|9840.1|9843.8|9839.8|9845.8|9841.8|9842.6|9838.6|42
1649262860000|2022-04-06 16:34:20|9843.3|9839.3|9845.1|9841.1|9846.6|9842.6|9843.1|9839.1|87
1649262870000|2022-04-06 16:34:30|9844.8|9840.8|9856.3|9852.3|9857.3|9853.3|9842.9|9838.9|50
1649262880000|2022-04-06 16:34:40|9856.5|9852.5|9875.7|9871.7|9875.7|9871.7|9855.8|9851.8|138
1649262890000|2022-04-06 16:34:50|9875.1|9871.1|9865.3|9861.3|9875.7|9871.7|9865.3|9861.3|132
1649262900000|2022-04-06 16:35:00|9865.8|9861.8|9867.3|9863.3|9867.5|9863.5|9863.5|9859.5|71
1649262910000|2022-04-06 16:35:10|9867.7|9863.7|9867.2|9863.2|9871.2|9867.2|9867.2|9863.2|55
1649262920000|2022-04-06 16:35:20|9867.4|9863.4|9867.2|9863.2|9870.2|9866.2|9865.2|9861.2|43
1649262930000|2022-04-06 16:35:30|9867.4|9863.4|9867.7|9863.7|9868.7|9864.7|9866.2|9862.2|19
1649262940000|2022-04-06 16:35:40|9867.2|9863.2|9863.2|9859.2|9867.2|9863.2|9860|9856|37
1649262950000|2022-04-06 16:35:50|9863|9859|9862|9858|9863|9859|9861.7|9857.7|16
1649262960000|2022-04-06 16:36:00|9863.2|9859.2|9859.1|9855.1|9864.7|9860.7|9856.5|9852.5|57
1649262970000|2022-04-06 16:36:10|9858.8|9854.8|9864.3|9860.3|9864.3|9860.3|9856.4|9852.4|60
1649262980000|2022-04-06 16:36:20|9863.1|9859.1|9865.8|9861.8|9866|9862|9863.1|9859.1|23
1649262990000|2022-04-06 16:36:30|9866|9862|9864.8|9860.8|9870.1|9866.1|9864.8|9860.8|112
1649263000000|2022-04-06 16:36:40|9865.8|9861.8|9866.8|9862.8|9867.4|9863.4|9864.3|9860.3|12
1649263010000|2022-04-06 16:36:50|9865.8|9861.8|9859.8|9855.8|9865.8|9861.8|9859.3|9855.3|63
1649263020000|2022-04-06 16:37:00|9859.2|9855.2|9860.4|9856.4|9863.8|9859.8|9858.6|9854.6|82
1649263030000|2022-04-06 16:37:10|9859.8|9855.8|9863.8|9859.8|9863.8|9859.8|9859.8|9855.8|32
1649263040000|2022-04-06 16:37:20|9862.1|9858.1|9865.8|9861.8|9866.8|9862.8|9861.8|9857.8|22
1649263050000|2022-04-06 16:37:30|9865.2|9861.2|9865.8|9861.8|9865.8|9861.8|9862.8|9858.8|10
1649263060000|2022-04-06 16:37:40|9865.6|9861.6|9861.3|9857.3|9865.6|9861.6|9861.3|9857.3|18
1649263070000|2022-04-06 16:37:50|9861.5|9857.5|9865.3|9861.3|9865.3|9861.3|9860.8|9856.8|18
1649263080000|2022-04-06 16:38:00|9866.1|9862.1|9862.8|9858.8|9868|9864|9862.3|9858.3|121
1649263090000|2022-04-06 16:38:10|9862.2|9858.2|9861.6|9857.6|9863.3|9859.3|9860.6|9856.6|90
1649263100000|2022-04-06 16:38:20|9861.3|9857.3|9850.8|9846.8|9861.8|9857.8|9850.6|9846.6|98
1649263110000|2022-04-06 16:38:30|9851|9847|9853.1|9849.1|9854.5|9850.5|9850.3|9846.3|56
1649263120000|2022-04-06 16:38:40|9852.3|9848.3|9858.6|9854.6|9858.6|9854.6|9851.8|9847.8|84
1649263130000|2022-04-06 16:38:50|9858.3|9854.3|9861.8|9857.8|9861.8|9857.8|9857.8|9853.8|36
1649263140000|2022-04-06 16:39:00|9862.4|9858.4|9854.4|9850.4|9862.4|9858.4|9853.4|9849.4|43
1649263150000|2022-04-06 16:39:10|9852.9|9848.9|9849.4|9845.4|9854.6|9850.6|9849.4|9845.4|96
1649263160000|2022-04-06 16:39:20|9848.7|9844.7|9847.4|9843.4|9848.9|9844.9|9846.4|9842.4|19
1649263170000|2022-04-06 16:39:30|9847|9843|9852.4|9848.4|9852.4|9848.4|9845.9|9841.9|76
1649263180000|2022-04-06 16:39:40|9850.7|9846.7|9851.1|9847.1|9851.9|9847.9|9849.4|9845.4|14
1649263190000|2022-04-06 16:39:50|9850.3|9846.3|9849.2|9845.2|9850.4|9846.4|9848.4|9844.4|10
1649263200000|2022-04-06 16:40:00|9849.1|9845.1|9845.9|9841.9|9849.6|9845.6|9845.7|9841.7|26
1649263210000|2022-04-06 16:40:10|9846.1|9842.1|9847.4|9843.4|9847.7|9843.7|9845.5|9841.5|14
1649263220000|2022-04-06 16:40:20|9847.2|9843.2|9849.4|9845.4|9849.4|9845.4|9845.5|9841.5|48
1649263230000|2022-04-06 16:40:30|9848.2|9844.2|9849.4|9845.4|9849.4|9845.4|9847.4|9843.4|21
1649263240000|2022-04-06 16:40:40|9849.6|9845.6|9848.1|9844.1|9851.3|9847.3|9847.9|9843.9|18
1649263250000|2022-04-06 16:40:50|9848.4|9844.4|9848.4|9844.4|9849.4|9845.4|9846.4|9842.4|21
1649263260000|2022-04-06 16:41:00|9849.4|9845.4|9851.3|9847.3|9851.3|9847.3|9848.6|9844.6|34
1649263270000|2022-04-06 16:41:10|9852.1|9848.1|9853.8|9849.8|9855.8|9851.8|9852.1|9848.1|41
1649263280000|2022-04-06 16:41:20|9853.1|9849.1|9848|9844|9853.1|9849.1|9847.5|9843.5|27
1649263290000|2022-04-06 16:41:30|9846.8|9842.8|9848.3|9844.3|9848.4|9844.4|9845.7|9841.7|66
1649263300000|2022-04-06 16:41:40|9848.5|9844.5|9852.8|9848.8|9854.1|9850.1|9847.8|9843.8|11
1649263310000|2022-04-06 16:41:50|9852|9848|9849.1|9845.1|9852|9848|9847.8|9843.8|18
1649263320000|2022-04-06 16:42:00|9848.9|9844.9|9849.3|9845.3|9852|9848|9846.8|9842.8|63
1649263330000|2022-04-06 16:42:10|9848.8|9844.8|9849.8|9845.8|9850.8|9846.8|9847|9843|12
1649263340000|2022-04-06 16:42:20|9849.4|9845.4|9846.1|9842.1|9849.4|9845.4|9846.1|9842.1|40
1649263350000|2022-04-06 16:42:30|9845.6|9841.6|9848.1|9844.1|9848.3|9844.3|9845.6|9841.6|10
1649263360000|2022-04-06 16:42:40|9847.6|9843.6|9851.8|9847.8|9851.8|9847.8|9845.6|9841.6|52
1649263370000|2022-04-06 16:42:50|9852|9848|9856.8|9852.8|9863.4|9859.4|9851.8|9847.8|65
1649263380000|2022-04-06 16:43:00|9856.6|9852.6|9855.8|9851.8|9858.8|9854.8|9854.8|9850.8|20
1649263390000|2022-04-06 16:43:10|9856.7|9852.7|9858.5|9854.5|9858.5|9854.5|9856.7|9852.7|9
1649263400000|2022-04-06 16:43:20|9858.8|9854.8|9862.7|9858.7|9864.5|9860.5|9858.8|9854.8|26
1649263410000|2022-04-06 16:43:30|9863.2|9859.2|9857.7|9853.7|9864|9860|9856.5|9852.5|25
1649263420000|2022-04-06 16:43:40|9858.7|9854.7|9859|9855|9859|9855|9857.8|9853.8|19
1649263430000|2022-04-06 16:43:50|9860.5|9856.5|9859.2|9855.2|9860.5|9856.5|9858.7|9854.7|8
1649263440000|2022-04-06 16:44:00|9859.5|9855.5|9850.4|9846.4|9860.8|9856.8|9850.4|9846.4|226
1649263450000|2022-04-06 16:44:10|9849|9845|9850.4|9846.4|9851.4|9847.4|9848.4|9844.4|38
1649263460000|2022-04-06 16:44:20|9851.6|9847.6|9854.7|9850.7|9855.9|9851.9|9850.4|9846.4|75
1649263470000|2022-04-06 16:44:30|9855.4|9851.4|9856.7|9852.7|9858.4|9854.4|9855.4|9851.4|11
1649263480000|2022-04-06 16:44:40|9856.5|9852.5|9858.4|9854.4|9860.4|9856.4|9854.4|9850.4|53
1649263490000|2022-04-06 16:44:50|9858.6|9854.6|9863.4|9859.4|9863.4|9859.4|9858.6|9854.6|90
1649263500000|2022-04-06 16:45:00|9863|9859|9858.4|9854.4|9863.4|9859.4|9858.4|9854.4|32
1649263510000|2022-04-06 16:45:10|9858.6|9854.6|9860.4|9856.4|9865.7|9861.7|9858.6|9854.6|116
1649263520000|2022-04-06 16:45:20|9858.7|9854.7|9858.7|9854.7|9861.4|9857.4|9853.4|9849.4|151
1649263530000|2022-04-06 16:45:30|9859.2|9855.2|9855|9851|9860.5|9856.5|9855|9851|40
1649263540000|2022-04-06 16:45:40|9854.8|9850.8|9855.2|9851.2|9855.4|9851.4|9852.3|9848.3|79
1649263550000|2022-04-06 16:45:50|9856.8|9852.8|9848|9844|9857|9853|9846.3|9842.3|53
1649263560000|2022-04-06 16:46:00|9847.2|9843.2|9838|9834|9847.5|9843.5|9838|9834|122
1649263570000|2022-04-06 16:46:10|9836.3|9832.3|9825.5|9821.5|9836.5|9832.5|9823|9819|167
1649263580000|2022-04-06 16:46:20|9826.2|9822.2|9832.5|9828.5|9834.5|9830.5|9826.2|9822.2|58
1649263590000|2022-04-06 16:46:30|9832.3|9828.3|9828.8|9824.8|9833.5|9829.5|9826.5|9822.5|30
1649263600000|2022-04-06 16:46:40|9830.5|9826.5|9833.5|9829.5|9834.3|9830.3|9830|9826|27
1649263610000|2022-04-06 16:46:50|9834|9830|9834.5|9830.5|9835|9831|9833.3|9829.3|19
1649263620000|2022-04-06 16:47:00|9834.8|9830.8|9830|9826|9834.8|9830.8|9828.8|9824.8|31
1649263630000|2022-04-06 16:47:10|9829.8|9825.8|9832.5|9828.5|9836|9832|9829.8|9825.8|38
1649263640000|2022-04-06 16:47:20|9833.3|9829.3|9836.1|9832.1|9837.5|9833.5|9832.5|9828.5|24
1649263650000|2022-04-06 16:47:30|9835.5|9831.5|9832.5|9828.5|9836|9832|9832.5|9828.5|15
1649263660000|2022-04-06 16:47:40|9833.5|9829.5|9836|9832|9836|9832|9833.5|9829.5|21
1649263670000|2022-04-06 16:47:50|9835.8|9831.8|9829|9825|9835.8|9831.8|9827.8|9823.8|31
1649263680000|2022-04-06 16:48:00|9828.8|9824.8|9825.5|9821.5|9830.5|9826.5|9825.5|9821.5|32
1649263690000|2022-04-06 16:48:10|9825.3|9821.3|9823.6|9819.6|9825.6|9821.6|9821.1|9817.1|153
1649263700000|2022-04-06 16:48:20|9824.1|9820.1|9825.4|9821.4|9825.4|9821.4|9822.1|9818.1|39
1649263710000|2022-04-06 16:48:30|9825.1|9821.1|9825.1|9821.1|9829.7|9825.7|9823.9|9819.9|95
1649263720000|2022-04-06 16:48:40|9824.9|9820.9|9826.1|9822.1|9828.1|9824.1|9823.3|9819.3|37
1649263730000|2022-04-06 16:48:50|9826.4|9822.4|9824.1|9820.1|9830.1|9826.1|9823.1|9819.1|43
1649263740000|2022-04-06 16:49:00|9824.7|9820.7|9823.1|9819.1|9827.3|9823.3|9823.1|9819.1|55
1649263750000|2022-04-06 16:49:10|9822.9|9818.9|9822.1|9818.1|9824.1|9820.1|9820.4|9816.4|50
1649263760000|2022-04-06 16:49:20|9822.6|9818.6|9818.6|9814.6|9822.6|9818.6|9818.6|9814.6|102
1649263770000|2022-04-06 16:49:30|9820.3|9816.3|9817.4|9813.4|9822.1|9818.1|9815.1|9811.1|168
1649263780000|2022-04-06 16:49:40|9817.2|9813.2|9821.4|9817.4|9821.8|9817.8|9817.2|9813.2|46
1649263790000|2022-04-06 16:49:50|9821.9|9817.9|9831.5|9827.5|9831.8|9827.8|9821.9|9817.9|127
1649263800000|2022-04-06 16:50:00|9830.1|9826.1|9827.5|9823.5|9830.1|9826.1|9826.5|9822.5|23
1649263810000|2022-04-06 16:50:10|9826.8|9822.8|9824.8|9820.8|9828|9824|9824.1|9820.1|12
1649263820000|2022-04-06 16:50:20|9824.4|9820.4|9822.8|9818.8|9824.4|9820.4|9820.4|9816.4|6
1649263830000|2022-04-06 16:50:30|9823|9819|9832|9828|9834|9830|9822.8|9818.8|58
1649263840000|2022-04-06 16:50:40|9832.2|9828.2|9832.8|9828.8|9835.3|9831.3|9832.2|9828.2|27
1649263850000|2022-04-06 16:50:50|9833|9829|9836.2|9832.2|9836.2|9832.2|9833|9829|24
1649263860000|2022-04-06 16:51:00|9836.7|9832.7|9843.5|9839.5|9847|9843|9836.7|9832.7|95
1649263870000|2022-04-06 16:51:10|9845.7|9841.7|9855.5|9851.5|9857|9853|9845.7|9841.7|144
1649263880000|2022-04-06 16:51:20|9856.2|9852.2|9861.2|9857.2|9864|9860|9855|9851|63
1649263890000|2022-04-06 16:51:30|9860.7|9856.7|9862|9858|9863.7|9859.7|9858|9854|67
1649263900000|2022-04-06 16:51:40|9860.8|9856.8|9865.2|9861.2|9865.7|9861.7|9859|9855|113
1649263910000|2022-04-06 16:51:50|9864|9860|9863.8|9859.8|9866.2|9862.2|9863.3|9859.3|27
1649263920000|2022-04-06 16:52:00|9865.2|9861.2|9856|9852|9865.5|9861.5|9853.4|9849.4|107
1649263930000|2022-04-06 16:52:10|9855.8|9851.8|9860.5|9856.5|9860.5|9856.5|9855.8|9851.8|25
1649263940000|2022-04-06 16:52:20|9859.8|9855.8|9855.5|9851.5|9860|9856|9855.5|9851.5|15
1649263950000|2022-04-06 16:52:30|9857.2|9853.2|9857.1|9853.1|9859.5|9855.5|9856.5|9852.5|68
1649263960000|2022-04-06 16:52:40|9856.1|9852.1|9860.1|9856.1|9860.6|9856.6|9856.1|9852.1|19
1649263970000|2022-04-06 16:52:50|9860|9856|9856.1|9852.1|9860|9856|9856.1|9852.1|34
1649263980000|2022-04-06 16:53:00|9857|9853|9863.1|9859.1|9863.1|9859.1|9855.5|9851.5|38
1649263990000|2022-04-06 16:53:10|9862.9|9858.9|9863.4|9859.4|9870.5|9866.5|9860.1|9856.1|109
1649264000000|2022-04-06 16:53:20|9863.6|9859.6|9863.5|9859.5|9863.8|9859.8|9858.9|9854.9|88
1649264010000|2022-04-06 16:53:30|9861.8|9857.8|9863.8|9859.8|9864.5|9860.5|9860.5|9856.5|7
1649264020000|2022-04-06 16:53:40|9864.5|9860.5|9865.5|9861.5|9865.5|9861.5|9862.5|9858.5|25
1649264030000|2022-04-06 16:53:50|9865.3|9861.3|9864|9860|9866.5|9862.5|9862.2|9858.2|52
1649264040000|2022-04-06 16:54:00|9864.5|9860.5|9868.5|9864.5|9868.5|9864.5|9862.5|9858.5|27
1649264050000|2022-04-06 16:54:10|9868.3|9864.3|9866.5|9862.5|9868.5|9864.5|9866.2|9862.2|7
1649264060000|2022-04-06 16:54:20|9866.3|9862.3|9867.8|9863.8|9868.5|9864.5|9865.8|9861.8|31
1649264070000|2022-04-06 16:54:30|9868.5|9864.5|9872.5|9868.5|9876.2|9872.2|9868.5|9864.5|82
1649264080000|2022-04-06 16:54:40|9872|9868|9869.5|9865.5|9872|9868|9868|9864|51
1649264090000|2022-04-06 16:54:50|9869.2|9865.2|9864.5|9860.5|9870.2|9866.2|9864.5|9860.5|30
1649264100000|2022-04-06 16:55:00|9864.7|9860.7|9862.7|9858.7|9868|9864|9861.7|9857.7|51
1649264110000|2022-04-06 16:55:10|9863|9859|9861.5|9857.5|9863|9859|9856|9852|44
1649264120000|2022-04-06 16:55:20|9860.8|9856.8|9861.5|9857.5|9862.5|9858.5|9859.8|9855.8|48
1649264130000|2022-04-06 16:55:30|9861.1|9857.1|9862|9858|9864.5|9860.5|9860|9856|41
1649264140000|2022-04-06 16:55:40|9861.7|9857.7|9868.3|9864.3|9869.7|9865.7|9860|9856|33
1649264150000|2022-04-06 16:55:50|9868.5|9864.5|9868.7|9864.7|9868.7|9864.7|9866.2|9862.2|14
1649264160000|2022-04-06 16:56:00|9869|9865|9868.7|9864.7|9871|9867|9868|9864|18
1649264170000|2022-04-06 16:56:10|9869|9865|9868|9864|9869|9865|9866.7|9862.7|19
1649264180000|2022-04-06 16:56:20|9867.7|9863.7|9872.4|9868.4|9876.6|9872.6|9867.2|9863.2|130
1649264190000|2022-04-06 16:56:30|9872.9|9868.9|9874.9|9870.9|9875.9|9871.9|9871.9|9867.9|20
1649264200000|2022-04-06 16:56:40|9875.7|9871.7|9879.9|9875.9|9880.2|9876.2|9874.7|9870.7|69
1649264210000|2022-04-06 16:56:50|9880.1|9876.1|9877.4|9873.4|9881.4|9877.4|9875.9|9871.9|59
1649264220000|2022-04-06 16:57:00|9878.4|9874.4|9878.4|9874.4|9881.9|9877.9|9876.2|9872.2|93
1649264230000|2022-04-06 16:57:10|9878.6|9874.6|9880.9|9876.9|9881.9|9877.9|9878.6|9874.6|27
1649264240000|2022-04-06 16:57:20|9881.4|9877.4|9878.4|9874.4|9882.4|9878.4|9878.4|9874.4|132
1649264250000|2022-04-06 16:57:30|9878.7|9874.7|9878.7|9874.7|9881.1|9877.1|9878.7|9874.7|69
1649264260000|2022-04-06 16:57:40|9877.1|9873.1|9873.4|9869.4|9877.4|9873.4|9871.9|9867.9|33
1649264270000|2022-04-06 16:57:50|9873.6|9869.6|9876.2|9872.2|9877.4|9873.4|9873.6|9869.6|40
1649264280000|2022-04-06 16:58:00|9876.7|9872.7|9880.7|9876.7|9881.4|9877.4|9876.2|9872.2|42
1649264290000|2022-04-06 16:58:10|9881.1|9877.1|9884.1|9876.1|9884.1|9878.9|9879.2|9875.2|104
1649264300000|2022-04-06 16:58:20|9883.9|9879.9|9881.1|9877.1|9886.9|9882.9|9880.9|9876.9|113
1649264310000|2022-04-06 16:58:30|9880.9|9876.9|9886.4|9882.4|9886.4|9882.4|9880.2|9876.2|25
1649264320000|2022-04-06 16:58:40|9885.9|9881.9|9884.4|9880.4|9885.9|9881.9|9883.7|9879.7|21
1649264330000|2022-04-06 16:58:50|9885.4|9881.4|9885.7|9881.7|9886.4|9882.4|9885.4|9881.4|12
1649264340000|2022-04-06 16:59:00|9883.9|9879.9|9878.8|9874.8|9883.9|9879.9|9878.4|9874.4|42
1649264350000|2022-04-06 16:59:10|9879.9|9875.9|9887|9883|9887|9883|9879.9|9875|45
1649264360000|2022-04-06 16:59:20|9886.4|9882.4|9888.1|9884.1|9888.9|9884.9|9886.4|9882.4|56
1649264370000|2022-04-06 16:59:30|9888.4|9884.4|9887.1|9883.1|9888.4|9884.4|9886.4|9882.4|25
1649264380000|2022-04-06 16:59:40|9886.9|9882.9|9886.5|9882.5|9886.9|9882.9|9882.3|9878.3|35
1649264390000|2022-04-06 16:59:50|9886.2|9882.2|9888.7|9884.7|9889.9|9885.9|9885.7|9881.7|26
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9880.6|9876.6|9888.7|9884.7|9880.6|9876.6|48
1649264410000|2022-04-06 17:00:10|9880.3|9876.3|9878|9874|9884.2|9880.2|9876.6|9872.6|152
1649264420000|2022-04-06 17:00:20|9876.5|9872.5|9870.8|9866.8|9876.8|9872.8|9870.8|9866.8|45
1649264430000|2022-04-06 17:00:30|9871.2|9867.2|9880|9876|9880|9876|9871.2|9867.2|105
1649264440000|2022-04-06 17:00:40|9880.2|9876.2|9884.2|9880.2|9885.2|9881.2|9880.2|9876.2|42
1649264450000|2022-04-06 17:00:50|9883.8|9879.8|9880.5|9876.5|9883.8|9879.8|9878.2|9874.2|9
1649264460000|2022-04-06 17:01:00|9881.2|9877.2|9879.7|9875.7|9882.2|9878.2|9879.5|9875.5|11
1649264470000|2022-04-06 17:01:10|9881|9877|9881.5|9877.5|9881.5|9877.5|9880.5|9876.5|2
1649264480000|2022-04-06 17:01:20|9880.5|9876.5|9881.2|9877.2|9884.2|9880.2|9880|9876|48
1649264490000|2022-04-06 17:01:30|9881|9877|9878.7|9874.7|9882.5|9878.5|9877.7|9873.7|8
1649264500000|2022-04-06 17:01:40|9879.9|9875.9|9880.2|9876.2|9880.7|9876.7|9877.7|9873.7|26
1649264510000|2022-04-06 17:01:50|9878.5|9874.5|9878.2|9874.2|9881.2|9877.2|9878.2|9874.2|30
1649264520000|2022-04-06 17:02:00|9877.8|9873.8|9877.2|9873.2|9881.2|9877.2|9877.2|9873.2|12
1649264530000|2022-04-06 17:02:10|9877.7|9873.7|9877|9873|9881.2|9877.2|9876.9|9872.9|25
1649264540000|2022-04-06 17:02:20|9876.7|9872.7|9877.4|9873.4|9878.2|9874.2|9875.2|9871.2|25
1649264550000|2022-04-06 17:02:30|9877.6|9873.6|9871.5|9867.5|9877.9|9873.9|9871.5|9867.5|26
1649264560000|2022-04-06 17:02:40|9872.2|9868.2|9874.9|9870.9|9874.9|9870.9|9871.5|9867.5|20
1649264570000|2022-04-06 17:02:50|9875.7|9871.7|9878.2|9874.2|9878.4|9874.4|9875.5|9871.5|19
1649264580000|2022-04-06 17:03:00|9877.9|9873.9|9875.5|9871.5|9877.9|9873.9|9873.7|9869.7|20
1649264590000|2022-04-06 17:03:10|9875.8|9871.8|9876|9872|9876.7|9872.7|9873.7|9869.7|27
1649264600000|2022-04-06 17:03:20|9875.8|9871.8|9871.9|9867.9|9878.2|9874.2|9871.5|9867.5|22
1649264610000|2022-04-06 17:03:30|9872.2|9868.2|9872.2|9868.2|9873.2|9869.2|9871.5|9867.5|19
1649264620000|2022-04-06 17:03:40|9871.5|9867.5|9875.5|9871.5|9875.7|9871.7|9870.5|9866.5|12
1649264630000|2022-04-06 17:03:50|9874.9|9870.9|9874.9|9870.9|9874.9|9870.9|9873.2|9869.2|7
1649264640000|2022-04-06 17:04:00|9875.1|9871.1|9862.3|9858.3|9876.2|9872.2|9862.3|9858.3|55
1649264650000|2022-04-06 17:04:10|9862.8|9858.8|9859.3|9855.3|9862.8|9858.8|9859.3|9855.3|40
1649264660000|2022-04-06 17:04:20|9859.5|9855.5|9847.3|9843.3|9859.5|9855.5|9846.1|9842.1|223
1649264670000|2022-04-06 17:04:30|9846.8|9842.8|9852.1|9848.1|9853.8|9849.8|9846.8|9842.8|59
1649264680000|2022-04-06 17:04:40|9852.8|9848.8|9847.8|9843.8|9853.5|9849.5|9847.6|9843.6|37
1649264690000|2022-04-06 17:04:50|9848.3|9844.3|9850.6|9846.6|9851.3|9847.3|9848.3|9844.3|44
1649264700000|2022-04-06 17:05:00|9849.9|9845.9|9844.9|9840.9|9849.9|9845.9|9844.1|9840.1|80
1649264710000|2022-04-06 17:05:10|9844.6|9840.6|9841.2|9837.2|9844.6|9840.6|9836.4|9832.4|117
1649264720000|2022-04-06 17:05:20|9841.6|9837.6|9843.9|9839.9|9843.9|9839.9|9838.4|9834.4|22
1649264730000|2022-04-06 17:05:30|9843.7|9839.7|9845.9|9841.9|9846.9|9842.9|9842.6|9838.6|43
1649264740000|2022-04-06 17:05:40|9846.7|9842.7|9846.2|9842.2|9848.9|9844.9|9843.6|9839.6|32
1649264750000|2022-04-06 17:05:50|9845.7|9841.7|9845.2|9841.2|9846.9|9842.9|9844.4|9840.4|49
1649264760000|2022-04-06 17:06:00|9845|9841|9852.5|9848.5|9853.9|9849.9|9845|9841|97
1649264770000|2022-04-06 17:06:10|9851.9|9847.9|9849.9|9845.9|9855.4|9851.4|9849.1|9845.1|39
1649264780000|2022-04-06 17:06:20|9849.7|9845.7|9843.9|9839.9|9850.9|9846.9|9843.9|9839.9|82
1649264790000|2022-04-06 17:06:30|9844.5|9840.5|9848.5|9844.5|9848.5|9844.5|9843.2|9839.2|20
1649264800000|2022-04-06 17:06:40|9848.2|9844.2|9848.5|9844.5|9849.2|9845.2|9846.5|9842.5|15
1649264810000|2022-04-06 17:06:50|9848.3|9844.3|9848|9844|9850.7|9846.7|9846.2|9842.2|19
1649264820000|2022-04-06 17:07:00|9847.7|9843.7|9838.6|9834.6|9848.2|9844.2|9838.4|9834.4|193
1649264830000|2022-04-06 17:07:10|9838.8|9834.8|9836.8|9832.8|9839.6|9835.6|9833.4|9829.4|67
1649264840000|2022-04-06 17:07:20|9836.6|9832.6|9834.5|9830.5|9840.5|9836.5|9834.5|9830.5|128
1649264850000|2022-04-06 17:07:30|9835.1|9831.1|9831.2|9827.2|9835.1|9831.1|9830.6|9826.6|47
1649264860000|2022-04-06 17:07:40|9830.8|9826.8|9835.5|9831.5|9839.5|9835.5|9830.8|9826.8|43
1649264870000|2022-04-06 17:07:50|9835.2|9831.2|9833.5|9829.5|9836.5|9832.5|9832.9|9828.9|15
1649264880000|2022-04-06 17:08:00|9834.1|9830.1|9830.2|9826.2|9835.5|9831.5|9829.3|9825.3|49
1649264890000|2022-04-06 17:08:10|9830|9826|9830.2|9826.2|9830.2|9826.2|9822.8|9818.8|174
1649264900000|2022-04-06 17:08:20|9829.9|9825.9|9828.8|9824.8|9831.9|9827.9|9828.2|9824.2|54
1649264910000|2022-04-06 17:08:30|9829.9|9825.9|9833.5|9829.5|9835.5|9831.5|9829.9|9825.9|59
1649264920000|2022-04-06 17:08:40|9833.2|9829.2|9835.2|9831.2|9835.4|9831.4|9832.1|9828.1|69
1649264930000|2022-04-06 17:08:50|9835.4|9831.4|9836.4|9832.4|9836.4|9832.4|9833.9|9829.9|37
1649264940000|2022-04-06 17:09:00|9836|9832|9840.9|9836.9|9841.2|9837.2|9834.5|9830.5|109
1649264950000|2022-04-06 17:09:10|9841.2|9837.2|9848.4|9844.4|9848.4|9844.4|9841.2|9837.2|33
1649264960000|2022-04-06 17:09:20|9848.2|9844.2|9845.6|9841.6|9848.2|9844.2|9844.6|9840.6|13
1649264970000|2022-04-06 17:09:30|9846.3|9842.3|9848.3|9844.3|9848.3|9844.3|9845.6|9841.6|4
1649264980000|2022-04-06 17:09:40|9848.1|9844.1|9846.3|9842.3|9848.1|9844.1|9845.4|9841.4|28
1649264990000|2022-04-06 17:09:50|9845.8|9841.8|9847.3|9843.3|9847.8|9843.8|9845.3|9841.3|8
1649265000000|2022-04-06 17:10:00|9847.6|9843.6|9847.6|9843.6|9848.8|9844.8|9846.9|9842.9|12
1649265010000|2022-04-06 17:10:10|9849.1|9845.1|9847.8|9843.8|9850.8|9846.8|9846.8|9842.8|50
1649265020000|2022-04-06 17:10:20|9847.4|9843.4|9845.8|9841.8|9847.4|9843.4|9845.1|9841.1|15
1649265030000|2022-04-06 17:10:30|9846.3|9842.3|9841.2|9837.2|9846.3|9842.3|9838.9|9834.9|59
1649265040000|2022-04-06 17:10:40|9841.6|9837.6|9838.6|9834.6|9841.6|9837.6|9837.9|9833.9|19
1649265050000|2022-04-06 17:10:50|9839.4|9835.4|9839.6|9835.6|9841.8|9837.8|9838.9|9834.9|21
1649265060000|2022-04-06 17:11:00|9839.3|9835.3|9841.3|9837.3|9842.3|9838.3|9839.3|9835.3|13
1649265070000|2022-04-06 17:11:10|9840.8|9836.8|9841.1|9837.1|9841.1|9837.1|9837.6|9833.6|14
1649265080000|2022-04-06 17:11:20|9840.9|9836.9|9838.4|9834.4|9843.3|9839.3|9836.9|9832.9|33
1649265090000|2022-04-06 17:11:30|9838.9|9834.9|9837.9|9833.9|9839.2|9835.2|9836.2|9832.2|16
1649265100000|2022-04-06 17:11:40|9837.5|9833.5|9835.9|9831.9|9837.5|9833.5|9834.9|9830.9|12
1649265110000|2022-04-06 17:11:50|9836.6|9832.6|9842.1|9838.1|9842.4|9838.4|9836.6|9832.6|18
1649265120000|2022-04-06 17:12:00|9842.9|9838.9|9845.4|9841.4|9847.7|9843.7|9842.9|9838.9|27
1649265130000|2022-04-06 17:12:10|9847.9|9843.9|9853.6|9849.6|9853.6|9849.6|9847.9|9843.9|55
1649265140000|2022-04-06 17:12:20|9852.6|9848.6|9844.6|9840.6|9852.6|9848.6|9844.3|9840.3|34
1649265150000|2022-04-06 17:12:30|9845.3|9841.3|9852.6|9848.6|9852.6|9848.6|9845.3|9841.3|17
1649265160000|2022-04-06 17:12:40|9853|9849|9854.8|9850.8|9854.8|9850.8|9851.4|9847.4|26
1649265170000|2022-04-06 17:12:50|9855|9851|9855.6|9851.6|9856.8|9852.8|9855|9851|29
1649265180000|2022-04-06 17:13:00|9855.4|9851.4|9848.8|9844.8|9855.6|9851.6|9847.8|9843.8|29
1649265190000|2022-04-06 17:13:10|9849|9845|9843|9839|9849.8|9845.8|9842.8|9838.8|41
1649265200000|2022-04-06 17:13:20|9842.8|9838.8|9839.6|9835.6|9844.3|9840.3|9838.6|9834.6|25
1649265210000|2022-04-06 17:13:30|9838.9|9834.9|9835.1|9831.1|9838.9|9834.9|9834.2|9830.2|97
1649265220000|2022-04-06 17:13:40|9835.4|9831.4|9833.4|9829.4|9836.4|9832.4|9831.2|9827.2|61
1649265230000|2022-04-06 17:13:50|9833.2|9829.2|9824.1|9820.1|9833.2|9829.2|9824.1|9820.1|80
1649265240000|2022-04-06 17:14:00|9823.8|9819.8|9807.9|9803.9|9824|9820|9806.1|9802.1|289
1649265250000|2022-04-06 17:14:10|9807.4|9803.4|9809.5|9805.5|9814.8|9810.8|9807.4|9803.4|120
1649265260000|2022-04-06 17:14:20|9809.8|9805.8|9812|9808|9814|9810|9807.3|9803.3|74
1649265270000|2022-04-06 17:14:30|9810.2|9806.2|9812.5|9808.5|9814.5|9810.5|9809|9805|104
1649265280000|2022-04-06 17:14:40|9812.3|9808.3|9817|9813|9818|9814|9811.5|9807.5|45
1649265290000|2022-04-06 17:14:50|9817.5|9813.5|9817.9|9813.9|9821.9|9817.9|9817.2|9813.2|62
1649265300000|2022-04-06 17:15:00|9817.7|9813.7|9817.5|9813.5|9820.8|9816.8|9816.5|9812.5|62
1649265310000|2022-04-06 17:15:10|9817.2|9813.2|9812.8|9808.8|9817.2|9813.2|9806.8|9802.8|106
1649265320000|2022-04-06 17:15:20|9813.2|9809.2|9809.5|9805.5|9813.2|9809.2|9808.5|9804.5|21
1649265330000|2022-04-06 17:15:30|9809.1|9805.1|9810.5|9806.5|9812.2|9808.2|9808.8|9804.8|33
1649265340000|2022-04-06 17:15:40|9810.3|9806.3|9806.4|9802.4|9811|9807|9806.4|9802.4|55
1649265350000|2022-04-06 17:15:50|9805.6|9801.6|9800.6|9796.6|9805.6|9801.6|9798.1|9794.1|149
1649265360000|2022-04-06 17:16:00|9800.1|9796.1|9808.8|9804.8|9810.1|9806.1|9797.8|9793.8|79
1649265370000|2022-04-06 17:16:10|9809.3|9805.3|9807.8|9803.8|9809.8|9805.8|9805.8|9801.8|18
1649265380000|2022-04-06 17:16:20|9808|9804|9809|9805|9812.5|9808.5|9807.5|9803.5|40
1649265390000|2022-04-06 17:16:30|9808.8|9804.8|9805|9801|9810.2|9806.2|9804.5|9800.5|38
1649265400000|2022-04-06 17:16:40|9804.5|9800.5|9803.8|9799.8|9806.5|9802.5|9803.5|9799.5|22
1649265410000|2022-04-06 17:16:50|9804|9800|9801.8|9797.8|9805.2|9801.2|9801.5|9797.5|21
1649265420000|2022-04-06 17:17:00|9802|9798|9802.4|9798.4|9803.7|9799.7|9801.8|9797.8|38
1649265430000|2022-04-06 17:17:10|9803|9799|9803|9799|9803.4|9799.4|9802.3|9798.3|24
1649265440000|2022-04-06 17:17:20|9803.2|9799.2|9803.2|9799.2|9803.7|9799.7|9801.5|9797.5|54
1649265450000|2022-04-06 17:17:30|9803|9799|9809.5|9805.5|9809.5|9805.5|9800.5|9796.5|167
1649265460000|2022-04-06 17:17:40|9810.5|9806.5|9807.2|9803.2|9810.5|9806.5|9804.9|9800.9|162
1649265470000|2022-04-06 17:17:50|9806.9|9802.9|9811.9|9807.9|9816.6|9812.6|9806.9|9802.9|73
1649265480000|2022-04-06 17:18:00|9810.7|9806.7|9801.7|9797.7|9810.7|9806.7|9801.2|9797.2|91
1649265490000|2022-04-06 17:18:10|9801.5|9797.5|9794.2|9790.2|9802.2|9798.2|9792.3|9788.3|167
1649265500000|2022-04-06 17:18:20|9794.4|9790.4|9786.2|9782.2|9798.9|9794.9|9783.8|9779.8|198
1649265510000|2022-04-06 17:18:30|9786.5|9782.5|9776.5|9772.5|9788.2|9784.2|9772.8|9768.8|330
1649265520000|2022-04-06 17:18:40|9776.1|9772.1|9776.5|9772.5|9780.5|9776.5|9775|9771|82
1649265530000|2022-04-06 17:18:50|9776.1|9772.1|9749.6|9745.6|9776.5|9772.5|9749.1|9745.1|666
1649265540000|2022-04-06 17:19:00|9749.4|9745.4|9758.1|9754.1|9762.6|9758.6|9747.3|9743.3|224
1649265550000|2022-04-06 17:19:10|9757.8|9753.8|9747.1|9743.1|9757.8|9753.8|9746.8|9742.8|187
1649265560000|2022-04-06 17:19:20|9747.3|9743.3|9753.1|9749.1|9754.1|9750.1|9746.6|9742.6|137
1649265570000|2022-04-06 17:19:30|9752|9748|9749.6|9745.6|9752|9748|9745.5|9741.5|165
1649265580000|2022-04-06 17:19:40|9750.1|9746.1|9747.1|9743.1|9751.1|9747.1|9746.3|9742.3|78
1649265590000|2022-04-06 17:19:50|9748.1|9744.1|9756.8|9752.8|9757.1|9753.1|9747.6|9743.6|96
1649265600000|2022-04-06 17:20:00|9756.6|9752.6|9748.1|9744.1|9756.6|9752.6|9746.3|9742.3|156
1649265610000|2022-04-06 17:20:10|9747.4|9743.4|9738.6|9734.6|9747.4|9743.4|9734.9|9730.9|254
1649265620000|2022-04-06 17:20:20|9738.1|9734.1|9730.7|9726.7|9739.3|9735.3|9719.1|9715.1|824
1649265630000|2022-04-06 17:20:30|9730.2|9726.2|9725.6|9721.6|9732.1|9728.1|9723.9|9719.9|130
1649265640000|2022-04-06 17:20:40|9725.3|9721.3|9733.7|9729.7|9738.6|9734.6|9721.9|9717.9|235
1649265650000|2022-04-06 17:20:50|9734.1|9730.1|9741.9|9737.9|9746.3|9742.3|9733.1|9729.1|131
1649265660000|2022-04-06 17:21:00|9741.6|9737.6|9736.6|9732.6|9741.6|9737.6|9734.2|9730.2|89
1649265670000|2022-04-06 17:21:10|9735.6|9731.6|9732.5|9728.5|9739.6|9735.6|9726.7|9722.7|89
1649265680000|2022-04-06 17:21:20|9732.7|9728.7|9739.2|9735.2|9739.4|9735.4|9730.9|9726.9|66
1649265690000|2022-04-06 17:21:30|9739.6|9735.6|9744.8|9740.8|9744.9|9740.9|9739.6|9735.6|71
1649265700000|2022-04-06 17:21:40|9744.6|9740.6|9750.3|9746.3|9751.1|9747.1|9744.6|9740.6|160
1649265710000|2022-04-06 17:21:50|9749.9|9745.9|9752.3|9748.3|9754.6|9750.6|9748.8|9744.8|109
1649265720000|2022-04-06 17:22:00|9751.8|9747.8|9741.2|9737.2|9751.8|9747.8|9740.4|9736.4|81
1649265730000|2022-04-06 17:22:10|9741.4|9737.4|9738.9|9734.9|9741.4|9737.4|9734.6|9730.6|51
1649265740000|2022-04-06 17:22:20|9739.6|9735.6|9735.3|9731.3|9740.3|9736.3|9735.3|9731.3|36
1649265750000|2022-04-06 17:22:30|9735.6|9731.6|9740.6|9736.6|9744.1|9740.1|9735.6|9731.6|53
1649265760000|2022-04-06 17:22:40|9741.1|9737.1|9735.6|9731.6|9741.6|9737.6|9735.6|9731.6|36
1649265770000|2022-04-06 17:22:50|9735.2|9731.2|9739.1|9735.1|9740.6|9736.6|9734.9|9730.9|93
1649265780000|2022-04-06 17:23:00|9738.7|9734.7|9736.6|9732.6|9738.7|9734.7|9734.6|9730.6|49
1649265790000|2022-04-06 17:23:10|9736.1|9732.1|9733.6|9729.6|9738.6|9734.6|9731.6|9727.6|56
1649265800000|2022-04-06 17:23:20|9732.9|9728.9|9727.3|9723.3|9735.9|9731.9|9726.4|9722.4|112
1649265810000|2022-04-06 17:23:30|9727.6|9723.6|9728.6|9724.6|9730.6|9726.6|9727.6|9723.6|50
1649265820000|2022-04-06 17:23:40|9730.1|9726.1|9732.6|9728.6|9736.5|9732.5|9727.6|9723.6|78
1649265830000|2022-04-06 17:23:50|9733.6|9729.6|9729.6|9725.6|9733.6|9729.6|9729.1|9725.1|27
1649265840000|2022-04-06 17:24:00|9730.7|9726.7|9734.9|9730.9|9735.6|9731.6|9728.4|9724.4|64
1649265850000|2022-04-06 17:24:10|9734.6|9730.6|9737.1|9733.1|9740.6|9736.6|9734.6|9730.6|74
1649265860000|2022-04-06 17:24:20|9738.8|9734.8|9740.2|9736.2|9745.1|9741.1|9738.8|9734.8|50
1649265870000|2022-04-06 17:24:30|9739.9|9735.9|9739.9|9735.9|9740.4|9736.4|9736.6|9732.6|21
1649265880000|2022-04-06 17:24:40|9740.3|9736.3|9738.1|9734.1|9741.6|9737.6|9738.1|9734.1|22
1649265890000|2022-04-06 17:24:50|9740.6|9736.6|9732.4|9728.4|9740.6|9736.6|9729.9|9725.9|137
1649265900000|2022-04-06 17:25:00|9732.1|9728.1|9738.6|9734.6|9738.6|9734.6|9729.9|9725.9|66
1649265910000|2022-04-06 17:25:10|9738.8|9734.8|9752.1|9748.1|9753.8|9749.8|9738.8|9734.8|136
1649265920000|2022-04-06 17:25:20|9751.1|9747.1|9749.6|9745.6|9752.6|9748.6|9747.6|9743.6|83
1649265930000|2022-04-06 17:25:30|9750|9746|9753|9749|9756.5|9752.5|9750|9746|153
1649265940000|2022-04-06 17:25:40|9752.5|9748.5|9749.5|9745.5|9752.5|9748.5|9745|9741|38
1649265950000|2022-04-06 17:25:50|9751|9747|9755.8|9751.8|9757.3|9753.3|9748.5|9744.5|47
1649265960000|2022-04-06 17:26:00|9755.5|9751.5|9754.6|9750.6|9757|9753|9747.1|9743.1|138
1649265970000|2022-04-06 17:26:10|9754.1|9750.1|9756.6|9752.6|9756.9|9752.9|9749.6|9745.6|65
1649265980000|2022-04-06 17:26:20|9756.8|9752.8|9753.1|9749.1|9756.8|9752.8|9752.1|9748.1|42
1649265990000|2022-04-06 17:26:30|9752.9|9748.9|9752.3|9748.3|9752.9|9748.9|9750.6|9746.6|19
1649266000000|2022-04-06 17:26:40|9753.1|9749.1|9747.6|9743.6|9755.7|9750.3|9747.6|9743.6|38
1649266010000|2022-04-06 17:26:50|9747.8|9743.8|9751.1|9747.1|9754.3|9750.3|9747.8|9743.8|36
1649266020000|2022-04-06 17:27:00|9751.8|9747.8|9737.4|9733.4|9752.5|9748.5|9736.6|9732.6|117
1649266030000|2022-04-06 17:27:10|9736.9|9732.9|9743.6|9739.6|9743.6|9739.6|9735.6|9731.6|47
1649266040000|2022-04-06 17:27:20|9743.1|9739.1|9743.3|9739.3|9745.6|9741.6|9740.3|9736.3|89
1649266050000|2022-04-06 17:27:30|9743.8|9739.8|9748.9|9744.9|9749.8|9745.8|9743.6|9739.6|17
1649266060000|2022-04-06 17:27:40|9748.7|9744.7|9748.1|9744.1|9749.6|9745.6|9746.9|9742.9|31
1649266070000|2022-04-06 17:27:50|9747.9|9743.9|9743.6|9739.6|9747.9|9743.9|9743.3|9739.3|21
1649266080000|2022-04-06 17:28:00|9743.3|9739.3|9748.6|9744.6|9749.6|9745.6|9740.9|9736.9|39
1649266090000|2022-04-06 17:28:10|9746.1|9742.1|9741.6|9737.6|9748.6|9744.6|9741.6|9737.6|48
1649266100000|2022-04-06 17:28:20|9741.9|9737.9|9740.6|9736.6|9743.6|9739.6|9740.1|9736.1|27
1649266110000|2022-04-06 17:28:30|9741.3|9737.3|9743.2|9739.2|9745.6|9741.6|9740.7|9736.7|184
1649266120000|2022-04-06 17:28:40|9742.4|9738.4|9742.4|9738.4|9744.7|9740.7|9739.7|9735.7|79
1649266130000|2022-04-06 17:28:50|9742.2|9738.2|9740.2|9736.2|9742.7|9738.7|9739.9|9735.9|14
1649266140000|2022-04-06 17:29:00|9738|9734|9732.2|9728.2|9738|9734|9731.2|9727.2|62
1649266150000|2022-04-06 17:29:10|9731.2|9727.2|9726.5|9722.5|9731.2|9727.2|9725.2|9721.2|257
1649266160000|2022-04-06 17:29:20|9726.7|9722.7|9730.7|9726.7|9733.2|9729.2|9726.2|9722.2|39
1649266170000|2022-04-06 17:29:30|9731.2|9727.2|9736.2|9732.2|9736.2|9732.2|9731.2|9727.2|22
1649266180000|2022-04-06 17:29:40|9735.6|9731.6|9740.9|9736.9|9742.1|9738.1|9733.3|9729.3|80
1649266190000|2022-04-06 17:29:50|9740.6|9736.6|9736.2|9732.2|9740.6|9736.6|9735.2|9731.2|72
1649266200000|2022-04-06 17:30:00|9736.7|9732.7|9747.1|9743.1|9748.6|9744.6|9735.5|9731.5|95
1649266210000|2022-04-06 17:30:10|9746.8|9742.8|9745.6|9741.6|9751.1|9747.1|9744.9|9740.9|103
1649266220000|2022-04-06 17:30:20|9745.9|9741.9|9755|9751|9758.2|9754.2|9745.6|9741.6|156
1649266230000|2022-04-06 17:30:30|9754|9750|9751|9747|9756.2|9752.2|9749.3|9745.3|79
1649266240000|2022-04-06 17:30:40|9750.5|9746.5|9745.3|9741.3|9751|9747|9743.5|9739.5|43
1649266250000|2022-04-06 17:30:50|9744.8|9740.8|9746.8|9742.8|9749|9745|9744|9740|31
1649266260000|2022-04-06 17:31:00|9746.5|9742.5|9735.9|9731.9|9746.5|9742.5|9735.8|9731.8|61
1649266270000|2022-04-06 17:31:10|9735.8|9731.8|9739.6|9735.6|9740.6|9736.6|9733.9|9729.9|65
1649266280000|2022-04-06 17:31:20|9742.1|9738.1|9742.6|9738.6|9744.9|9740.9|9738.6|9734.6|41
1649266290000|2022-04-06 17:31:30|9743.3|9739.3|9744.6|9740.6|9745.3|9741.3|9741.6|9737.6|33
1649266300000|2022-04-06 17:31:40|9745.1|9741.1|9743.9|9739.9|9748.3|9744.3|9743.9|9739.9|23
1649266310000|2022-04-06 17:31:50|9744.3|9740.3|9749.1|9745.1|9751.6|9747.6|9744.3|9740.3|23
1649266320000|2022-04-06 17:32:00|9749.8|9745.8|9753.6|9749.6|9753.6|9749.6|9747.6|9743.6|29
1649266330000|2022-04-06 17:32:10|9752.6|9748.6|9754.1|9750.1|9755.1|9751.1|9751.4|9747.4|28
1649266340000|2022-04-06 17:32:20|9752.1|9748.1|9746.6|9742.6|9752.1|9748.1|9743.6|9739.6|41
1649266350000|2022-04-06 17:32:30|9746.8|9742.8|9749.6|9745.6|9753.6|9749.6|9746.8|9742.8|23
1649266360000|2022-04-06 17:32:40|9750.1|9746.1|9752.8|9748.8|9757.7|9753.7|9750.1|9746.1|59
1649266370000|2022-04-06 17:32:50|9753.1|9749.1|9746.9|9742.9|9753.6|9749.6|9746.4|9742.4|126
1649266380000|2022-04-06 17:33:00|9746.6|9742.6|9747.3|9743.3|9747.3|9743.3|9742.6|9738.6|40
1649266390000|2022-04-06 17:33:10|9746.8|9742.8|9750.3|9746.3|9750.3|9746.3|9745.1|9741.1|30
1649266400000|2022-04-06 17:33:20|9751|9747|9752.5|9748.5|9758|9754|9750.6|9746.6|51
1649266410000|2022-04-06 17:33:30|9752|9748|9755|9751|9755|9751|9750.3|9746.3|39
1649266420000|2022-04-06 17:33:40|9754.3|9750.3|9752.8|9748.8|9756.6|9752.6|9752.8|9748.8|19
1649266430000|2022-04-06 17:33:50|9753.4|9749.4|9755.1|9751.1|9758.3|9754.3|9753.4|9749.4|46
1649266440000|2022-04-06 17:34:00|9758.3|9754.3|9759.8|9755.8|9760.8|9756.8|9758.3|9754.3|63
1649266450000|2022-04-06 17:34:10|9760|9756|9761|9757|9763|9759|9759|9755|142
1649266460000|2022-04-06 17:34:20|9760.8|9756.8|9754|9750|9761.5|9757.5|9754|9750|44
1649266470000|2022-04-06 17:34:30|9752.2|9748.2|9751.3|9747.3|9754.2|9750.2|9750.5|9746.5|38
1649266480000|2022-04-06 17:34:40|9750.9|9746.9|9752|9748|9753.6|9749.6|9749.6|9745.6|40
1649266490000|2022-04-06 17:34:50|9751.8|9747.8|9753.2|9749.2|9753.2|9749.2|9751.8|9747.8|2
1649266500000|2022-04-06 17:35:00|9752.8|9748.8|9771.4|9767.4|9773.2|9769.2|9752.8|9748.8|286
1649266510000|2022-04-06 17:35:10|9771|9767|9770.2|9766.2|9772.4|9768.4|9768.8|9764.8|28
1649266520000|2022-04-06 17:35:20|9769.9|9765.9|9770.9|9766.9|9771.2|9767.2|9766.9|9762.9|51
1649266530000|2022-04-06 17:35:30|9770.4|9766.4|9779.9|9775.9|9780.4|9776.4|9767.9|9763.9|247
1649266540000|2022-04-06 17:35:40|9779.6|9775.6|9780.3|9776.3|9786.1|9782.1|9778.6|9774.6|178
1649266550000|2022-04-06 17:35:50|9779.8|9775.8|9772.9|9768.9|9780.4|9776.4|9772.7|9768.7|93
1649266560000|2022-04-06 17:36:00|9772.4|9768.4|9770.9|9766.9|9772.4|9768.4|9768.7|9764.7|47
1649266570000|2022-04-06 17:36:10|9770.4|9766.4|9771.9|9767.9|9771.9|9767.9|9768.9|9764.9|22
1649266580000|2022-04-06 17:36:20|9771.7|9767.7|9771.9|9767.9|9771.9|9767.9|9769.4|9765.4|14
1649266590000|2022-04-06 17:36:30|9771.4|9767.4|9759.7|9755.7|9771.6|9767.6|9757.2|9753.2|205
1649266600000|2022-04-06 17:36:40|9759.4|9755.4|9762.9|9758.9|9762.9|9758.9|9758.3|9754.3|24
1649266610000|2022-04-06 17:36:50|9762.2|9758.2|9758.9|9754.9|9762.2|9758.2|9758.4|9754.4|27
1649266620000|2022-04-06 17:37:00|9759.3|9755.3|9756.2|9752.2|9760.7|9756.7|9756.1|9752.1|83
1649266630000|2022-04-06 17:37:10|9755.9|9751.9|9756.9|9752.9|9757.6|9753.6|9752.4|9748.4|70
1649266640000|2022-04-06 17:37:20|9757.1|9753.1|9764.1|9760.1|9764.4|9760.4|9757.1|9753.1|38
1649266650000|2022-04-06 17:37:30|9764.3|9760.3|9756.1|9752.1|9764.3|9760.3|9755.9|9751.9|46
1649266660000|2022-04-06 17:37:40|9755.9|9751.9|9760.9|9756.9|9760.9|9756.9|9752.9|9748.9|31
1649266670000|2022-04-06 17:37:50|9760.4|9756.4|9756.9|9752.9|9761.3|9757.3|9756.6|9752.6|24
1649266680000|2022-04-06 17:38:00|9757.5|9753.5|9756.9|9752.9|9758.8|9754.8|9756.4|9752.4|34
1649266690000|2022-04-06 17:38:10|9756.4|9752.4|9753.4|9749.4|9756.9|9752.9|9753.4|9749.4|62
1649266700000|2022-04-06 17:38:20|9753.2|9749.2|9754.9|9750.9|9756.9|9752.9|9753.2|9749.2|13
1649266710000|2022-04-06 17:38:30|9755.7|9751.7|9752.9|9748.9|9756.6|9752.6|9752.9|9748.9|5
1649266720000|2022-04-06 17:38:40|9753.1|9749.1|9754.4|9750.4|9754.9|9750.9|9749.6|9745.6|95
1649266730000|2022-04-06 17:38:50|9754.8|9750.8|9755.9|9751.9|9758.9|9754.9|9754.8|9750.8|31
1649266740000|2022-04-06 17:39:00|9757.1|9753.1|9761.3|9757.3|9763.3|9759.3|9757.1|9753.1|100
1649266750000|2022-04-06 17:39:10|9760.7|9756.7|9759.3|9755.3|9760.7|9756.7|9756.8|9752.8|29
1649266760000|2022-04-06 17:39:20|9759.8|9755.8|9767.7|9763.7|9768.7|9764.7|9759.8|9755.8|199
1649266770000|2022-04-06 17:39:30|9767.9|9763.9|9763.4|9759.4|9768.2|9764.2|9762.4|9758.4|21
1649266780000|2022-04-06 17:39:40|9763.7|9759.7|9762.5|9758.5|9765.2|9761.2|9760|9756|51
1649266790000|2022-04-06 17:39:50|9762.3|9758.3|9757.3|9753.3|9763.6|9759.6|9756.8|9752.8|43
1649266800000|2022-04-06 17:40:00|9757.7|9753.7|9756.3|9752.3|9758.3|9754.3|9755.3|9751.3|22
1649266810000|2022-04-06 17:40:10|9755.9|9751.9|9758.3|9754.3|9759.3|9755.3|9755.3|9751.3|20
1649266820000|2022-04-06 17:40:20|9757.1|9753.1|9738.4|9734.4|9757.1|9753.1|9737.1|9733.1|158
1649266830000|2022-04-06 17:40:30|9738.1|9734.1|9700.4|9696.4|9738.4|9734.4|9691.5|9687.1|725
1649266840000|2022-04-06 17:40:40|9699.4|9695.4|9662.8|9658.8|9707.9|9703.9|9662.3|9658.3|712
1649266850000|2022-04-06 17:40:50|9662.3|9658.3|9678.1|9674.1|9678.1|9674.1|9660.6|9656.6|321
1649266860000|2022-04-06 17:41:00|9679.1|9675.1|9688.3|9684.3|9689.2|9685.2|9673.6|9669.1|226
1649266870000|2022-04-06 17:41:10|9687.3|9683.3|9685.1|9681.1|9694.6|9690.6|9683.6|9679.6|238
1649266880000|2022-04-06 17:41:20|9684.6|9680.6|9682.9|9678.9|9689|9685|9675.9|9671.9|120
1649266890000|2022-04-06 17:41:30|9682.6|9678.6|9679.8|9675.8|9682.8|9678.8|9678.4|9674.4|85
1649266900000|2022-04-06 17:41:40|9679.6|9675.6|9681.8|9677.8|9682.1|9678.1|9676.5|9672.5|119
1649266910000|2022-04-06 17:41:50|9682.5|9678.5|9677.9|9673.9|9682.7|9678.7|9677.2|9673.2|82
1649266920000|2022-04-06 17:42:00|9677.7|9673.7|9687.4|9683.4|9693.9|9689.9|9677.2|9673.2|190
1649266930000|2022-04-06 17:42:10|9687.3|9683.3|9690|9686|9691.6|9687.6|9685.6|9681.6|126
1649266940000|2022-04-06 17:42:20|9689.2|9685.2|9693|9689|9695.6|9691.6|9689.1|9685.1|80
1649266950000|2022-04-06 17:42:30|9693.2|9689.2|9696|9692|9696|9692|9691.6|9687.6|53
1649266960000|2022-04-06 17:42:40|9696.3|9692.3|9690.6|9686.6|9698.6|9694.6|9686.6|9682.6|120
1649266970000|2022-04-06 17:42:50|9692.1|9688.1|9690.6|9686.6|9693.6|9689.6|9688.1|9684.1|27
1649266980000|2022-04-06 17:43:00|9688.5|9684.5|9679.3|9675.3|9697.7|9693.7|9678.4|9674.4|102
1649266990000|2022-04-06 17:43:10|9680.3|9676.3|9680.5|9676.5|9681|9677|9676.2|9672.2|499
1649267000000|2022-04-06 17:43:20|9679.4|9675.4|9660.5|9656.5|9679.4|9675.4|9650.3|9646.3|633
1649267010000|2022-04-06 17:43:30|9660.7|9656.7|9655.7|9651.7|9665.2|9661.2|9650.7|9646.7|173
1649267020000|2022-04-06 17:43:40|9656.2|9652.2|9661.2|9657.2|9663.7|9659.7|9655.2|9651.2|116
1649267030000|2022-04-06 17:43:50|9661.7|9657.7|9669.2|9665.2|9671.7|9667.7|9661.5|9657.5|140
1649267040000|2022-04-06 17:44:00|9668.7|9664.7|9670.4|9666.4|9671.2|9667.2|9663.5|9659.5|71
1649267050000|2022-04-06 17:44:10|9669.9|9665.9|9653.2|9649.2|9669.9|9665.9|9651.7|9647.7|120
1649267060000|2022-04-06 17:44:20|9653.4|9649.4|9629.6|9625.6|9657.4|9653.4|9629.6|9625.6|399
1649267070000|2022-04-06 17:44:30|9629.7|9625.7|9643.3|9639.3|9644.1|9640.1|9629.7|9625.7|499
1649267080000|2022-04-06 17:44:40|9643.6|9639.6|9643.7|9639.7|9645|9641|9637.3|9633.3|79
1649267090000|2022-04-06 17:44:50|9642.7|9638.7|9631.7|9627.7|9642.7|9638.7|9623.6|9619.6|378
1649267100000|2022-04-06 17:45:00|9631.5|9627.5|9622.7|9618.7|9635.4|9631.4|9622.5|9618.5|208
1649267110000|2022-04-06 17:45:10|9623.2|9619.2|9628.7|9624.7|9631.2|9627.2|9622.7|9618.7|114
1649267120000|2022-04-06 17:45:20|9628.9|9624.9|9630.7|9626.7|9633.4|9629.4|9626.7|9622.7|55
1649267130000|2022-04-06 17:45:30|9630.4|9626.4|9612.2|9608.2|9632.9|9628.9|9611.7|9607.7|124
1649267140000|2022-04-06 17:45:40|9612|9608|9602.3|9598.3|9612|9608|9597.5|9593.5|367
1649267150000|2022-04-06 17:45:50|9602.1|9598.1|9606.3|9602.3|9611.3|9607.3|9600.8|9596.8|164
1649267160000|2022-04-06 17:46:00|9607.2|9603.2|9616.3|9612.3|9621.5|9616.3|9607.2|9603.2|194
1649267170000|2022-04-06 17:46:10|9615.7|9611.7|9610.8|9606.8|9619.3|9615.3|9607.6|9603.6|116
1649267180000|2022-04-06 17:46:20|9611|9607|9609.3|9605.3|9621.8|9617.8|9609.3|9605.3|69
1649267190000|2022-04-06 17:46:30|9609.6|9605.6|9619.3|9615.3|9619.3|9615.3|9609.6|9605.6|187
1649267200000|2022-04-06 17:46:40|9618.3|9614.3|9629.2|9625.2|9629.2|9625.2|9617|9613|104
1649267210000|2022-04-06 17:46:50|9628.9|9624.9|9628.7|9624.7|9631.8|9627.8|9625.7|9621.7|160
1649267220000|2022-04-06 17:47:00|9629.7|9625.7|9623.4|9619.4|9633.7|9629.7|9623.4|9619.4|85
1649267230000|2022-04-06 17:47:10|9622.4|9618.4|9617.7|9613.7|9625.4|9621.4|9617.4|9613.4|80
1649267240000|2022-04-06 17:47:20|9617.2|9613.2|9626.7|9622.7|9627.7|9623.7|9617.2|9613.2|94
1649267250000|2022-04-06 17:47:30|9625.4|9621.4|9620.7|9616.7|9629.3|9625.3|9620.5|9616.5|109
1649267260000|2022-04-06 17:47:40|9620.5|9616.5|9628.5|9624.5|9630.7|9626.7|9617.7|9613.7|137
1649267270000|2022-04-06 17:47:50|9628.3|9624.3|9622.4|9618.4|9628.7|9624.7|9619.7|9615.7|56
1649267280000|2022-04-06 17:48:00|9622.9|9618.9|9632.5|9628.5|9632.7|9628.7|9622.9|9618.9|54
1649267290000|2022-04-06 17:48:10|9632.2|9628.2|9632|9628|9638.9|9634.9|9632|9628|95
1649267300000|2022-04-06 17:48:20|9630.7|9626.7|9626.5|9622.5|9631.7|9627.7|9624.6|9620.6|79
1649267310000|2022-04-06 17:48:30|9626.8|9622.8|9624.4|9620.4|9633.3|9629.3|9617.3|9613.3|289
1649267320000|2022-04-06 17:48:40|9625.2|9621.2|9629|9625|9630.7|9626.7|9623.9|9619.9|87
1649267330000|2022-04-06 17:48:50|9628.7|9624.7|9623|9619|9629.1|9625.1|9621.8|9617.8|128
1649267340000|2022-04-06 17:49:00|9622.6|9618.6|9627.6|9623.6|9631.3|9627.3|9622.3|9618.3|157
1649267350000|2022-04-06 17:49:10|9627.3|9623.3|9629.3|9625.3|9629.8|9625.8|9623.3|9619.3|43
1649267360000|2022-04-06 17:49:20|9628.7|9624.7|9617|9613|9628.7|9624.7|9616.2|9612.2|134
1649267370000|2022-04-06 17:49:30|9617.3|9613.3|9620.8|9616.8|9623.3|9619.3|9616.8|9612.8|47
1649267380000|2022-04-06 17:49:40|9621.3|9617.3|9619.3|9615.3|9624.3|9620.3|9618.6|9614.6|38
1649267390000|2022-04-06 17:49:50|9619.1|9615.1|9617.3|9613.3|9621.1|9617.1|9617.3|9613.3|38
1649267400000|2022-04-06 17:50:00|9615.7|9611.7|9624.3|9620.3|9627.3|9623.3|9615.1|9611.1|178
1649267410000|2022-04-06 17:50:10|9624.5|9620.5|9622|9618|9629.3|9625.3|9621.3|9617.3|82
1649267420000|2022-04-06 17:50:20|9622.4|9618.4|9620.3|9616.3|9626.3|9622.3|9620.3|9616.3|29
1649267430000|2022-04-06 17:50:30|9621.3|9617.3|9628.7|9624.7|9630.2|9626.2|9620.3|9616.3|241
1649267440000|2022-04-06 17:50:40|9629.2|9625.2|9638.1|9634.1|9638.4|9634.4|9629.2|9625.2|82
1649267450000|2022-04-06 17:50:50|9638.4|9634.4|9645.1|9641.1|9649.1|9645.1|9638.1|9634.1|266
1649267460000|2022-04-06 17:51:00|9644.5|9640.5|9646.1|9642.1|9648.7|9644.7|9643.1|9639.1|209
1649267470000|2022-04-06 17:51:10|9642.2|9638.2|9636.1|9632.1|9642.2|9638.2|9631.2|9627.2|159
1649267480000|2022-04-06 17:51:20|9636.4|9632.4|9640.1|9636.1|9640.1|9636.1|9633.9|9629.9|63
1649267490000|2022-04-06 17:51:30|9640.4|9636.4|9648.1|9644.1|9648.6|9644.6|9639.6|9635.6|88
1649267500000|2022-04-06 17:51:40|9646.6|9642.6|9643.1|9639.1|9647.1|9643.1|9642.1|9638.1|44
1649267510000|2022-04-06 17:51:50|9644|9640|9646.1|9642.1|9653.1|9649.1|9644|9640|91
1649267520000|2022-04-06 17:52:00|9646.6|9642.6|9642.1|9638.1|9648.7|9644.7|9641.4|9637.4|63
1649267530000|2022-04-06 17:52:10|9642.4|9638.4|9648.9|9644.9|9651.1|9647.1|9642.4|9638.4|69
1649267540000|2022-04-06 17:52:20|9648.1|9644.1|9645.1|9641.1|9650.3|9646.3|9642.6|9638.6|37
1649267550000|2022-04-06 17:52:30|9645.4|9641.4|9650.1|9646.1|9651.1|9647.1|9645.1|9641.1|114
1649267560000|2022-04-06 17:52:40|9650.6|9646.6|9652.9|9648.9|9657.1|9653.1|9649.1|9645.1|122
1649267570000|2022-04-06 17:52:50|9652.3|9648.3|9645.1|9641.1|9654.6|9650.6|9644.1|9640.1|74
1649267580000|2022-04-06 17:53:00|9645.4|9641.4|9643.9|9639.9|9649.1|9645.1|9643.9|9639.9|71
1649267590000|2022-04-06 17:53:10|9643|9639|9638.4|9634.4|9643.6|9639.6|9638.4|9634.4|62
1649267600000|2022-04-06 17:53:20|9637.4|9633.4|9647.1|9643.1|9647.6|9643.6|9637.4|9633.4|91
1649267610000|2022-04-06 17:53:30|9644.6|9640.6|9648.6|9644.6|9649.9|9645.9|9644.4|9640.4|29
1649267620000|2022-04-06 17:53:40|9647.9|9643.9|9649.1|9645.1|9649.1|9645.1|9643.9|9639.9|35
1649267630000|2022-04-06 17:53:50|9647.9|9643.9|9650.1|9646.1|9650.6|9646.6|9645.9|9641.9|29
1649267640000|2022-04-06 17:54:00|9650.8|9646.8|9646.1|9642.1|9651.6|9647.6|9644.1|9640.1|35
1649267650000|2022-04-06 17:54:10|9647.1|9643.1|9648.1|9644.1|9653.6|9649.6|9646.9|9642.9|63
1649267660000|2022-04-06 17:54:20|9648.6|9644.6|9651.1|9647.1|9652.9|9648.9|9646.6|9642.6|55
1649267670000|2022-04-06 17:54:30|9650.6|9646.6|9645.6|9641.6|9651.1|9647.1|9645.6|9641.6|55
1649267680000|2022-04-06 17:54:40|9645.1|9641.1|9634.4|9630.4|9645.1|9641.1|9634.4|9630.4|46
1649267690000|2022-04-06 17:54:50|9631.1|9627.1|9620|9616|9632.1|9628.1|9619.5|9615.5|297
1649267700000|2022-04-06 17:55:00|9620.2|9616.2|9614.2|9610.2|9623.2|9619.2|9614.2|9610.2|80
1649267710000|2022-04-06 17:55:10|9613.8|9609.8|9593.7|9589.7|9613.8|9609.8|9587.5|9583.5|441
1649267720000|2022-04-06 17:55:20|9593|9589|9582.3|9578.3|9593|9589|9580.3|9576.3|180
1649267730000|2022-04-06 17:55:30|9581.3|9577.3|9592.8|9588.8|9592.8|9588.8|9581.1|9577.1|156
1649267740000|2022-04-06 17:55:40|9592.4|9588.4|9592.7|9588.7|9596.3|9592.3|9589.8|9585.8|124
1649267750000|2022-04-06 17:55:50|9592.3|9588.3|9597.4|9593.4|9597.4|9593.4|9592.3|9588.3|40
1649267760000|2022-04-06 17:56:00|9595.2|9591.2|9602.4|9598.4|9602.7|9598.7|9589.9|9585.9|111
1649267770000|2022-04-06 17:56:10|9603.4|9599.4|9598.6|9594.6|9603.4|9599.4|9596.1|9592.1|82
1649267780000|2022-04-06 17:56:20|9600.6|9596.6|9602.1|9598.1|9602.6|9598.6|9599.6|9595.6|67
1649267790000|2022-04-06 17:56:30|9603.1|9599.1|9603.6|9599.6|9605.7|9601.7|9600.1|9596.1|86
1649267800000|2022-04-06 17:56:40|9604.1|9600.1|9604.1|9600.1|9605.6|9601.6|9599.6|9595.6|49
1649267810000|2022-04-06 17:56:50|9604.6|9600.6|9603.1|9599.1|9607.8|9603.8|9602.6|9598.6|46
1649267820000|2022-04-06 17:57:00|9605.1|9601.1|9600.1|9596.1|9605.6|9601.6|9599.8|9595.8|61
1649267830000|2022-04-06 17:57:10|9599.9|9595.9|9600.1|9596.1|9601.6|9597.6|9599.6|9595.6|37
1649267840000|2022-04-06 17:57:20|9600.6|9596.6|9612.1|9608.1|9612.1|9608.1|9600.6|9596.6|95
1649267850000|2022-04-06 17:57:30|9611.7|9607.7|9621.1|9617.1|9623.1|9619.1|9610.6|9606.6|52
1649267860000|2022-04-06 17:57:40|9620.3|9616.3|9607.6|9603.6|9620.3|9616.3|9607.6|9603.6|47
1649267870000|2022-04-06 17:57:50|9606.6|9602.6|9607.6|9603.6|9611.1|9607.1|9605.1|9601.1|28
1649267880000|2022-04-06 17:58:00|9607.8|9603.8|9621.8|9617.8|9621.8|9617.8|9607.6|9603.6|48
1649267890000|2022-04-06 17:58:10|9621.6|9617.6|9614.2|9606.2|9621.8|9617.8|9613.6|9606.2|73
1649267900000|2022-04-06 17:58:20|9612.8|9604.8|9616.4|9612.4|9616.4|9612.4|9609.3|9603.2|104
1649267910000|2022-04-06 17:58:30|9616.2|9612.2|9614.5|9610.5|9618|9612.7|9612.9|9608.9|23
1649267920000|2022-04-06 17:58:40|9615|9611|9611.2|9607.2|9616.4|9612.4|9610.2|9606.2|26
1649267930000|2022-04-06 17:58:50|9611|9607|9612.3|9608.3|9612.9|9608.9|9610.2|9606.2|121
1649267940000|2022-04-06 17:59:00|9612.6|9608.6|9614.4|9610.4|9616.9|9612.9|9612.1|9608.1|49
1649267950000|2022-04-06 17:59:10|9614.1|9610.1|9620.9|9616.9|9620.9|9616.9|9613.1|9609.1|10
1649267960000|2022-04-06 17:59:20|9620.6|9616.6|9622.3|9618.3|9622.3|9618.3|9619.1|9615.1|68
1649267970000|2022-04-06 17:59:30|9622.6|9618.6|9628.6|9624.6|9631.4|9626.1|9622.6|9618.6|53
1649267980000|2022-04-06 17:59:40|9628.1|9624.1|9625.6|9621.6|9628.1|9624.1|9624.2|9620.2|30
1649267990000|2022-04-06 17:59:50|9628.1|9624.1|9625.1|9621.1|9628.1|9624.1|9621.6|9617.3|52
1649268000000|2022-04-06 18:00:00|9625.9|9617.9|9601.8|9597.8|9626.2|9620.6|9600.6|9595.6|144
1649268010000|2022-04-06 18:00:10|9602.8|9598.8|9595.4|9591.4|9603.6|9599.6|9595.4|9591.4|216
1649268020000|2022-04-06 18:00:20|9595|9591|9592.1|9588.1|9601.1|9597.1|9591.4|9585.6|112
1649268030000|2022-04-06 18:00:30|9591.5|9587.5|9587.4|9583.4|9595.1|9591.1|9586.6|9582.6|130
1649268040000|2022-04-06 18:00:40|9588.4|9584.4|9590.6|9586.6|9596.3|9592.3|9588.4|9584.2|211
1649268050000|2022-04-06 18:00:50|9591.3|9587.3|9593.1|9589.1|9596|9592|9591.3|9587.3|88
1649268060000|2022-04-06 18:01:00|9593.3|9589.3|9605.6|9601.6|9614.6|9610.6|9593.3|9589.3|233
1649268070000|2022-04-06 18:01:10|9605.8|9601.8|9614.9|9610.9|9618.1|9613.1|9605.5|9601.5|169
1649268080000|2022-04-06 18:01:20|9615.8|9611.8|9617.1|9613.1|9621.6|9617.6|9615.8|9611.8|72
1649268090000|2022-04-06 18:01:30|9617.3|9613.3|9631.6|9627.6|9634.6|9630.6|9617.3|9613.3|209
1649268100000|2022-04-06 18:01:40|9630.6|9626.6|9632.1|9628.1|9635.4|9631.4|9629.1|9625.1|129
1649268110000|2022-04-06 18:01:50|9631.1|9627.1|9645.4|9641.4|9645.4|9641.4|9629.1|9625.1|244
1649268120000|2022-04-06 18:02:00|9644.4|9640.4|9651|9647|9658.4|9654.4|9643.4|9639.4|271
1649268130000|2022-04-06 18:02:10|9649.8|9645.8|9651|9647|9658|9654|9639.5|9635.5|347
1649268140000|2022-04-06 18:02:20|9650.8|9646.8|9667.8|9663.8|9668.5|9664.5|9649|9645|337
1649268150000|2022-04-06 18:02:30|9667.5|9663.5|9668.1|9664.1|9669|9665|9656.3|9652.3|109
1649268160000|2022-04-06 18:02:40|9666.5|9662.5|9663|9659|9673.8|9669.8|9663|9659|176
1649268170000|2022-04-06 18:02:50|9663.8|9659.8|9679.2|9675.2|9679.2|9675.2|9663|9659|215
1649268180000|2022-04-06 18:03:00|9679|9675|9666.4|9662.4|9679|9675|9666.4|9662.4|155
1649268190000|2022-04-06 18:03:10|9666|9662|9661.4|9657.4|9670.4|9666.4|9659.2|9655.2|266
1649268200000|2022-04-06 18:03:20|9658|9654|9663.7|9659.7|9666.2|9662.2|9654.3|9650.3|128
1649268210000|2022-04-06 18:03:30|9663.4|9659.4|9665.5|9661.5|9668.1|9664.1|9660.4|9656.4|94
1649268220000|2022-04-06 18:03:40|9665.9|9661.9|9648.4|9644.4|9666.1|9662.1|9643.9|9639|176
1649268230000|2022-04-06 18:03:50|9648.1|9644.1|9650.9|9646.9|9653.8|9649.8|9644.4|9640.4|666
1649268240000|2022-04-06 18:04:00|9650.5|9646.5|9663.4|9659.4|9664.4|9660.4|9649.7|9645.7|117
1649268250000|2022-04-06 18:04:10|9663.9|9659.9|9653.9|9649.9|9666.9|9662.9|9653.1|9649.1|98
1649268260000|2022-04-06 18:04:20|9653.7|9649.7|9666.1|9662.1|9673.8|9669.8|9653.2|9649.2|265
1649268270000|2022-04-06 18:04:30|9670.5|9666.5|9667.4|9663.4|9670.8|9666.8|9661.7|9657.7|80
1649268280000|2022-04-06 18:04:40|9666.8|9662.8|9672.1|9668.1|9676.8|9672.8|9664.1|9660.1|187
1649268290000|2022-04-06 18:04:50|9671|9667|9666.6|9662.6|9671.6|9667.6|9664.8|9660.8|64
1649268300000|2022-04-06 18:05:00|9665.3|9661.3|9667.4|9663.4|9674.4|9670.4|9665.1|9661.1|134
1649268310000|2022-04-06 18:05:10|9666.8|9662.8|9666.4|9662.4|9668.6|9664.6|9664.2|9660.2|55
1649268320000|2022-04-06 18:05:20|9665.8|9661.8|9657.4|9653.4|9666.4|9662.4|9657.4|9653.4|40
1649268330000|2022-04-06 18:05:30|9656.7|9652.7|9653.4|9649.4|9656.7|9652.7|9648.1|9644.1|88
1649268340000|2022-04-06 18:05:40|9652.4|9648.4|9650.4|9646.4|9654.4|9650.4|9647.4|9643.4|206
1649268350000|2022-04-06 18:05:50|9650|9646|9657.1|9653.1|9658.3|9654.3|9647.4|9643.4|79
1649268360000|2022-04-06 18:06:00|9655.9|9651.9|9662.8|9658.8|9664.6|9660.6|9654.6|9650.6|68
1649268370000|2022-04-06 18:06:10|9661.8|9657.8|9660.8|9656.8|9662.8|9658.8|9658.4|9654.4|49
1649268380000|2022-04-06 18:06:20|9661.2|9657.2|9662.1|9658.1|9667.6|9663.6|9661.2|9657.2|34
1649268390000|2022-04-06 18:06:30|9661.7|9657.7|9665.5|9661.5|9665.5|9661.5|9659.8|9655.8|29
1649268400000|2022-04-06 18:06:40|9664.9|9660.9|9669.4|9665.4|9674.5|9670.5|9663.8|9659.8|107
1649268410000|2022-04-06 18:06:50|9669.6|9665.6|9667.8|9663.8|9671.8|9667.8|9666.8|9662.8|109
1649268420000|2022-04-06 18:07:00|9667.2|9663.2|9668.4|9664.4|9672.1|9668.1|9665.8|9661.8|77
1649268430000|2022-04-06 18:07:10|9668.5|9664.5|9667.8|9663.8|9670.8|9666.8|9664.8|9660.8|39
1649268440000|2022-04-06 18:07:20|9668.2|9664.2|9659.8|9655.8|9669.2|9665.2|9656.8|9652.8|98
1649268450000|2022-04-06 18:07:30|9661.8|9657.8|9665.3|9661.3|9668.5|9664.5|9656.8|9651.3|78
1649268460000|2022-04-06 18:07:40|9665.8|9661.8|9664.8|9660.8|9667.8|9663.8|9660.8|9656.8|40
1649268470000|2022-04-06 18:07:50|9664.6|9660.6|9664.8|9660.8|9665.2|9661.2|9661.6|9657.6|65
1649268480000|2022-04-06 18:08:00|9664.6|9660.6|9655.8|9651.8|9669.3|9665.3|9654.5|9650.5|87
1649268490000|2022-04-06 18:08:10|9655.6|9651.6|9651.4|9647.4|9656.8|9652.8|9647.2|9643.2|179
1649268500000|2022-04-06 18:08:20|9651.8|9647.8|9649.7|9645.7|9652.6|9648.6|9648.9|9644.9|63
1649268510000|2022-04-06 18:08:30|9649.4|9645.4|9633.4|9629.4|9649.4|9645.4|9633.2|9629.2|172
1649268520000|2022-04-06 18:08:40|9633.6|9629.6|9627.7|9623.7|9637.4|9633.4|9627.4|9623.4|94
1649268530000|2022-04-06 18:08:50|9628.5|9624.5|9623.4|9619.4|9631.6|9627.6|9623.4|9619.4|97
1649268540000|2022-04-06 18:09:00|9622.9|9618.9|9637.4|9633.4|9643.4|9639.4|9622.9|9618.9|155
1649268550000|2022-04-06 18:09:10|9637|9633|9621.1|9617.1|9637.4|9633.4|9618.2|9614.2|71
1649268560000|2022-04-06 18:09:20|9619.9|9615.9|9606.4|9602.4|9624.1|9620.1|9605.4|9601.4|117
1649268570000|2022-04-06 18:09:30|9606|9602|9622.4|9618.4|9622.4|9618.4|9604.4|9600.4|84
1649268580000|2022-04-06 18:09:40|9622.6|9618.6|9621.4|9617.4|9625.9|9621.9|9618.5|9614.5|64
1649268590000|2022-04-06 18:09:50|9621.2|9617.2|9623.1|9619.1|9625.1|9621.1|9617.9|9613.9|67
1649268600000|2022-04-06 18:10:00|9622.5|9618.5|9621.2|9617.2|9627.1|9623.1|9616.6|9612.6|54
1649268610000|2022-04-06 18:10:10|9620.1|9616.1|9617.4|9613.4|9624.4|9620.4|9617.4|9613.4|90
1649268620000|2022-04-06 18:10:20|9619.9|9615.9|9633.8|9629.8|9635.3|9631.3|9617.4|9613.4|96
1649268630000|2022-04-06 18:10:30|9633.4|9629.4|9627.2|9623.2|9633.4|9629.4|9626.4|9622.4|108
1649268640000|2022-04-06 18:10:40|9626.9|9622.9|9623.4|9619.4|9627.2|9623.2|9619.4|9615.4|53
1649268650000|2022-04-06 18:10:50|9623.9|9619.9|9627.1|9623.1|9631.4|9627.4|9620.7|9616.7|86
1649268660000|2022-04-06 18:11:00|9626.9|9622.9|9624.4|9620.4|9629.9|9625.9|9622.9|9618.9|125
1649268670000|2022-04-06 18:11:10|9624.8|9620.8|9633.4|9629.4|9634.4|9630.4|9624.8|9620.8|51
1649268680000|2022-04-06 18:11:20|9633.2|9629.2|9635.5|9631.5|9639.4|9635.4|9631.4|9627.4|66
1649268690000|2022-04-06 18:11:30|9634.9|9630.9|9636.1|9632.1|9640.1|9636.1|9632.9|9628.9|45
1649268700000|2022-04-06 18:11:40|9636.9|9632.9|9621.9|9617.9|9640.1|9636.1|9620.9|9616.9|103
1649268710000|2022-04-06 18:11:50|9621.7|9617.7|9614.4|9610.4|9623.7|9619.7|9614.2|9610.2|51
1649268720000|2022-04-06 18:12:00|9613.7|9609.7|9612.2|9608.2|9613.8|9609.8|9606.5|9602.5|174
1649268730000|2022-04-06 18:12:10|9612.5|9608.5|9610.7|9606.7|9613.3|9609.3|9610.1|9606.1|180
1649268740000|2022-04-06 18:12:20|9609.5|9605.5|9614.1|9610.1|9614.1|9610.1|9604.1|9600.1|66
1649268750000|2022-04-06 18:12:30|9613.6|9609.6|9616.1|9612.1|9622.1|9618.1|9613.6|9609.6|134
1649268760000|2022-04-06 18:12:40|9616.8|9612.8|9621.6|9617.6|9622.1|9618.1|9615.3|9611.3|46
1649268770000|2022-04-06 18:12:50|9621.8|9617.8|9621.5|9617.5|9626.3|9622.3|9618.5|9614.5|81
1649268780000|2022-04-06 18:13:00|9621.1|9617.1|9611.1|9607.1|9621.1|9617.1|9608.1|9604.1|103
1649268790000|2022-04-06 18:13:10|9610.1|9606.1|9618.4|9614.4|9618.8|9614.8|9608|9604|176
1649268800000|2022-04-06 18:13:20|9618.2|9614.2|9616.5|9612.5|9618.7|9614.7|9614.5|9610.5|44
1649268810000|2022-04-06 18:13:30|9616.7|9612.7|9625.5|9621.5|9625.5|9621.5|9616.5|9612.5|40
1649268820000|2022-04-06 18:13:40|9626.5|9622.5|9627.5|9623.5|9631|9627|9626.5|9622.5|41
1649268830000|2022-04-06 18:13:50|9628.2|9624.2|9623.5|9619.5|9629.8|9625.8|9620.5|9616.5|44
1649268840000|2022-04-06 18:14:00|9622.2|9618.2|9627.5|9623.5|9629|9625|9620.1|9616.1|59
1649268850000|2022-04-06 18:14:10|9627.7|9623.7|9627.5|9623.5|9628.5|9624.5|9624.5|9620.5|27
1649268860000|2022-04-06 18:14:20|9624.3|9620.3|9627.5|9623.5|9627.5|9623.5|9620.3|9616.3|107
1649268870000|2022-04-06 18:14:30|9625.5|9621.5|9619.5|9615.5|9625.7|9621.7|9616.6|9612.6|99
1649268880000|2022-04-06 18:14:40|9619.6|9615.6|9608.3|9604.3|9619.6|9615.6|9608.3|9604.3|74
1649268890000|2022-04-06 18:14:50|9607.1|9603.1|9617.1|9613.1|9619.1|9615.1|9607.1|9603.1|51
1649268900000|2022-04-06 18:15:00|9617.7|9613.7|9624.1|9620.1|9625.1|9621.1|9612.9|9608.9|71
1649268910000|2022-04-06 18:15:10|9623|9619|9616.1|9612.1|9623|9619|9613.1|9609.1|54
1649268920000|2022-04-06 18:15:20|9616.4|9612.4|9612.1|9608.1|9617.7|9613.7|9609.3|9605.3|99
1649268930000|2022-04-06 18:15:30|9612.6|9608.6|9614.1|9610.1|9620.1|9616.1|9612.3|9608.3|73
1649268940000|2022-04-06 18:15:40|9613.6|9609.6|9611.1|9607.1|9616.3|9612.3|9611.1|9607.1|39
1649268950000|2022-04-06 18:15:50|9612.1|9608.1|9612.1|9608.1|9615.1|9611.1|9609.1|9605.1|33
1649268960000|2022-04-06 18:16:00|9612.3|9608.3|9608.3|9604.3|9620.1|9616.1|9608.3|9604.3|111
1649268970000|2022-04-06 18:16:10|9608.8|9604.8|9585.2|9581.2|9609.1|9605.1|9585|9581|323
1649268980000|2022-04-06 18:16:20|9585.4|9581.4|9590.7|9586.7|9590.7|9586.7|9584.7|9580.7|110
1649268990000|2022-04-06 18:16:30|9591.1|9587.1|9595.1|9591.1|9599.4|9595.4|9590.7|9586.7|112
1649269000000|2022-04-06 18:16:40|9596.2|9592.2|9609.4|9605.4|9609.5|9605.5|9595.1|9591.1|120
1649269010000|2022-04-06 18:16:50|9609.1|9605.1|9612.5|9608.5|9614.1|9610.1|9604.3|9600.3|131
1649269020000|2022-04-06 18:17:00|9611.5|9607.5|9613.1|9609.1|9613.8|9609.8|9605.1|9601.1|50
1649269030000|2022-04-06 18:17:10|9612.6|9608.6|9613.5|9609.5|9624|9620|9612|9608|112
1649269040000|2022-04-06 18:17:20|9613.3|9609.3|9605.5|9601.5|9615.5|9611.5|9605.5|9601.5|40
1649269050000|2022-04-06 18:17:30|9605.9|9601.9|9608.8|9604.8|9611.8|9607.8|9604.6|9600.6|43
1649269060000|2022-04-06 18:17:40|9607.3|9603.3|9608|9604|9609.7|9605.7|9605.5|9601.5|68
1649269070000|2022-04-06 18:17:50|9608.2|9604.2|9605.1|9601.1|9609.8|9605.8|9603.8|9599.8|74
1649269080000|2022-04-06 18:18:00|9602.1|9598.1|9600.1|9596.1|9606.3|9602.3|9596.7|9592.7|115
1649269090000|2022-04-06 18:18:10|9600.3|9596.3|9597.4|9593.4|9600.6|9596.6|9593.1|9589.1|109
1649269100000|2022-04-06 18:18:20|9596.7|9592.7|9598|9594|9598|9594|9591.7|9587.7|100
1649269110000|2022-04-06 18:18:30|9597.7|9593.7|9606.1|9602.1|9609.4|9605.4|9597.7|9593.7|43
1649269120000|2022-04-06 18:18:40|9608.9|9604.9|9606.9|9602.9|9612|9608|9605.5|9601.5|65
1649269130000|2022-04-06 18:18:50|9607.1|9603.1|9615.1|9611.1|9619.5|9615.5|9605.4|9601.4|135
1649269140000|2022-04-06 18:19:00|9615.3|9611.3|9619.6|9615.6|9619.8|9615.8|9615.3|9611.3|80
1649269150000|2022-04-06 18:19:10|9619.1|9615.1|9609.1|9605.1|9619.1|9615.1|9609.1|9605.1|34
1649269160000|2022-04-06 18:19:20|9608.5|9604.5|9610.8|9606.8|9611.1|9607.1|9602.5|9598.5|114
1649269170000|2022-04-06 18:19:30|9610.6|9606.6|9607.1|9603.1|9615.7|9611.7|9607.1|9603.1|60
1649269180000|2022-04-06 18:19:40|9605.5|9601.5|9602.6|9598.6|9607.1|9603.1|9599.1|9595.1|70
1649269190000|2022-04-06 18:19:50|9603.1|9599.1|9603.5|9599.5|9603.5|9599.5|9594.2|9590.2|114
1649269200000|2022-04-06 18:20:00|9604.1|9600.1|9601.1|9597.1|9605.6|9601.6|9598.4|9594.4|65
1649269210000|2022-04-06 18:20:10|9599.7|9595.7|9605.6|9601.6|9605.9|9601.9|9592.1|9588.1|240
1649269220000|2022-04-06 18:20:20|9605.9|9601.9|9601.1|9597.1|9608.4|9604.4|9599.1|9595.1|335
1649269230000|2022-04-06 18:20:30|9600.6|9596.6|9594.1|9590.1|9601.1|9597.1|9593.6|9589.6|54
1649269240000|2022-04-06 18:20:40|9593.6|9589.6|9593.1|9589.1|9599.1|9595.1|9592.3|9588.3|55
1649269250000|2022-04-06 18:20:50|9593.3|9589.3|9578|9574|9595.1|9591.1|9577.7|9573.7|208
1649269260000|2022-04-06 18:21:00|9578.8|9574.8|9579.7|9575.7|9582.7|9578.7|9577|9573|153
1649269270000|2022-04-06 18:21:10|9580.1|9576.1|9587.5|9583.5|9592.2|9588.2|9580.1|9576.1|120
1649269280000|2022-04-06 18:21:20|9586.9|9582.9|9595.7|9591.7|9596.7|9592.7|9585.9|9581.9|45
1649269290000|2022-04-06 18:21:30|9595.2|9591.2|9593.7|9589.7|9598.7|9594.7|9590.7|9586.7|83
1649269300000|2022-04-06 18:21:40|9593.2|9589.2|9588.7|9584.7|9596.4|9592.4|9586.2|9582.2|114
1649269310000|2022-04-06 18:21:50|9588.2|9584.2|9582.7|9578.7|9588.7|9584.7|9579.5|9575.5|143
1649269320000|2022-04-06 18:22:00|9582.5|9578.5|9579.2|9575.2|9584.5|9580.5|9579.2|9575.2|62
1649269330000|2022-04-06 18:22:10|9578.7|9574.7|9558.7|9554.7|9579.2|9575.2|9556.7|9552.7|544
1649269340000|2022-04-06 18:22:20|9559.8|9555.8|9576.7|9572.7|9579.2|9575.2|9559.5|9555.5|171
1649269350000|2022-04-06 18:22:30|9577.5|9573.5|9584.7|9580.7|9588.2|9584.2|9575.2|9571.2|128
1649269360000|2022-04-06 18:22:40|9583.2|9579.2|9573|9569|9583.7|9579.7|9572.7|9568.7|91
1649269370000|2022-04-06 18:22:50|9573.2|9569.2|9575.2|9571.2|9579.2|9575.2|9572.2|9568.2|93
1649269380000|2022-04-06 18:23:00|9575.5|9571.5|9582|9578|9584.7|9580.7|9575.5|9571.5|80
1649269390000|2022-04-06 18:23:10|9579.7|9575.7|9584.4|9580.4|9584.4|9580.4|9573.7|9569.7|96
1649269400000|2022-04-06 18:23:20|9584.8|9580.8|9575.7|9571.7|9586.4|9582.4|9573.7|9569.7|92
1649269410000|2022-04-06 18:23:30|9575.9|9571.9|9575.7|9571.7|9578.7|9574.7|9574.2|9570.2|50
1649269420000|2022-04-06 18:23:40|9575.4|9571.4|9564|9560|9580.4|9576.4|9563.7|9559.7|85
1649269430000|2022-04-06 18:23:50|9563.9|9559.9|9551.7|9547.7|9564.9|9560.9|9550.8|9546.8|431
1649269440000|2022-04-06 18:24:00|9551.9|9547.9|9558.7|9554.7|9564.9|9560.9|9550|9546|388
1649269450000|2022-04-06 18:24:10|9557.9|9553.9|9563.9|9559.9|9565.9|9561.9|9555.7|9551.7|247
1649269460000|2022-04-06 18:24:20|9562.9|9558.9|9576.1|9572.1|9576.7|9572.7|9562.2|9558.2|85
1649269470000|2022-04-06 18:24:30|9576.7|9572.7|9573.7|9569.7|9576.7|9572.7|9571.2|9567.2|85
1649269480000|2022-04-06 18:24:40|9573.4|9569.4|9558.2|9554.2|9573.7|9569.7|9556.7|9552.7|197
1649269490000|2022-04-06 18:24:50|9558.4|9554.4|9560.7|9556.7|9564.4|9560.4|9554.7|9550.7|117
1649269500000|2022-04-06 18:25:00|9559.8|9555.8|9568.2|9564.2|9571.4|9567.4|9559.8|9555.8|103
1649269510000|2022-04-06 18:25:10|9567.7|9563.7|9563.7|9559.7|9578.7|9574.7|9563.4|9559.4|348
1649269520000|2022-04-06 18:25:20|9564.9|9560.9|9560.7|9556.7|9567.7|9563.7|9560.7|9556.7|126
1649269530000|2022-04-06 18:25:30|9560.9|9556.9|9558.7|9554.7|9568.1|9564.1|9555.2|9551.2|237
1649269540000|2022-04-06 18:25:40|9559.3|9555.3|9567.1|9563.1|9568.1|9564.1|9559.3|9555.3|112
1649269550000|2022-04-06 18:25:50|9569.2|9565.2|9557.9|9553.9|9574.4|9570.4|9557.9|9553.9|151
1649269560000|2022-04-06 18:26:00|9557.7|9553.7|9565.7|9561.7|9566.4|9562.4|9555.4|9551.4|124
1649269570000|2022-04-06 18:26:10|9566.9|9562.9|9582.7|9578.7|9582.9|9578.9|9566.7|9562.7|156
1649269580000|2022-04-06 18:26:20|9583.7|9579.7|9574.7|9570.7|9586.2|9582.2|9567.9|9563.9|233
1649269590000|2022-04-06 18:26:30|9574.4|9570.4|9584.9|9580.9|9588.1|9584.1|9574.2|9570.2|142
1649269600000|2022-04-06 18:26:40|9585.4|9581.4|9576.4|9572.4|9585.4|9581.4|9575.2|9571.2|126
1649269610000|2022-04-06 18:26:50|9577.5|9573.5|9584.2|9580.2|9587.2|9583.2|9576.2|9572.2|80
1649269620000|2022-04-06 18:27:00|9583.8|9579.8|9591.4|9587.4|9594.7|9590.7|9582|9578|167
1649269630000|2022-04-06 18:27:10|9590.7|9586.7|9578.7|9574.7|9606.7|9602.7|9578.7|9574.7|265
1649269640000|2022-04-06 18:27:20|9578.9|9574.9|9574.3|9570.3|9580.8|9576.8|9568.7|9564.7|385
1649269650000|2022-04-06 18:27:30|9574.4|9570.4|9542.9|9534.9|9574.8|9570.8|9529.1|9525.1|426
1649269660000|2022-04-06 18:27:40|9541.1|9537.1|9551.4|9547.4|9552.4|9548.4|9540.9|9536.9|210
1649269670000|2022-04-06 18:27:50|9550.9|9546.9|9552.3|9548.3|9564.8|9560.8|9550.9|9546.9|350
1649269680000|2022-04-06 18:28:00|9552|9548|9559.5|9555.5|9560.4|9556.4|9537.9|9533.9|641
1649269690000|2022-04-06 18:28:10|9558.9|9554.9|9571.5|9567.5|9578.8|9574.8|9557.5|9553.5|784
1649269700000|2022-04-06 18:28:20|9571.1|9567.1|9569.8|9565.8|9573.8|9569.8|9566.3|9562.3|446
1649269710000|2022-04-06 18:28:30|9570.1|9566.1|9581.7|9577.7|9585.7|9581.7|9565.6|9561.6|651
1649269720000|2022-04-06 18:28:40|9581.3|9577.3|9588.7|9584.7|9592.2|9588.2|9575.5|9571.5|610
1649269730000|2022-04-06 18:28:50|9588.9|9584.9|9590|9586|9594.7|9590.7|9587.7|9583.7|720
1649269740000|2022-04-06 18:29:00|9590.2|9586.2|9582.2|9578.2|9594.2|9590.2|9579.5|9575.5|656
1649269750000|2022-04-06 18:29:10|9582.4|9578.4|9577.2|9573.2|9585.9|9581.9|9575.2|9571.2|753
1649269760000|2022-04-06 18:29:20|9578.4|9574.4|9573.4|9569.4|9583.2|9579.2|9569.6|9565.6|677
1649269770000|2022-04-06 18:29:30|9573.7|9569.7|9577.6|9573.6|9583.2|9579.2|9572.4|9568.4|470
1649269780000|2022-04-06 18:29:40|9578.1|9574.1|9590.1|9586.1|9590.6|9586.6|9578.1|9574.1|464
1649269790000|2022-04-06 18:29:50|9590.8|9586.8|9582.9|9578.9|9592.1|9588.1|9573.7|9569.7|661
1649269800000|2022-04-06 18:30:00|9583.2|9579.2|9593.4|9589.4|9594.6|9590.6|9582.5|9578.5|435
1649269810000|2022-04-06 18:30:10|9593.9|9589.9|9598.2|9594.2|9607.2|9603.2|9593.9|9589.9|436
1649269820000|2022-04-06 18:30:20|9600.3|9596.3|9607.1|9603.1|9608.1|9604.1|9597.7|9593.7|258
1649269830000|2022-04-06 18:30:30|9607.6|9603.6|9624.9|9620.9|9624.9|9620.9|9607.1|9603.1|182
1649269840000|2022-04-06 18:30:40|9625.1|9621.1|9618.7|9614.7|9628.1|9623.6|9616.6|9612.6|327
1649269850000|2022-04-06 18:30:50|9619.7|9615.7|9615.8|9611.8|9623.4|9619.4|9613|9609|168
1649269860000|2022-04-06 18:31:00|9615.2|9611.2|9613.2|9609.2|9618.5|9614.5|9611.2|9607.2|112
1649269870000|2022-04-06 18:31:10|9614.1|9610.1|9608.8|9604.8|9616.2|9612.2|9607.8|9603.8|136
1649269880000|2022-04-06 18:31:20|9609.2|9605.2|9615|9611|9616.8|9612.8|9608.8|9604.8|40
1649269890000|2022-04-06 18:31:30|9614.3|9610.3|9609.8|9605.8|9616.8|9612.8|9609.8|9605.8|45
1649269900000|2022-04-06 18:31:40|9610.8|9606.8|9612.8|9608.8|9612.8|9608.8|9610.8|9606.8|12
1649269910000|2022-04-06 18:31:50|9613|9609|9616.8|9612.8|9618.8|9614.8|9609.8|9605.8|88
1649269920000|2022-04-06 18:32:00|9617.3|9613.3|9609.1|9605.1|9618.8|9614.8|9608.8|9604.8|85
1649269930000|2022-04-06 18:32:10|9608.8|9604.8|9616.7|9612.7|9617.7|9613.7|9608.4|9604.4|106
1649269940000|2022-04-06 18:32:20|9616.2|9612.2|9611.8|9607.8|9617.2|9613.2|9608.8|9604.8|57
1649269950000|2022-04-06 18:32:30|9612.1|9608.1|9612.6|9608.6|9617.2|9613.2|9612.1|9608.1|68
1649269960000|2022-04-06 18:32:40|9612.8|9608.8|9608.8|9604.8|9612.8|9608.8|9608.8|9604.8|35
1649269970000|2022-04-06 18:32:50|9609|9605|9615.2|9611.2|9618.2|9614.2|9608.6|9604.6|79
1649269980000|2022-04-06 18:33:00|9614.2|9610.2|9604.1|9600.1|9619.2|9615.2|9602.1|9598.1|139
1649269990000|2022-04-06 18:33:10|9603.6|9599.6|9612.1|9608.1|9612.8|9608.8|9600.6|9596.6|41
1649270000000|2022-04-06 18:33:20|9611.6|9607.6|9609.6|9605.6|9619.9|9615.9|9609.1|9605.1|128
1649270010000|2022-04-06 18:33:30|9610.4|9606.4|9613.5|9609.5|9613.8|9609.8|9606.5|9602.5|75
1649270020000|2022-04-06 18:33:40|9613|9609|9616.5|9612.5|9616.5|9612.5|9611.1|9607.1|58
1649270030000|2022-04-06 18:33:50|9616.3|9612.3|9617.8|9613.8|9618.3|9614.3|9613|9609|74
1649270040000|2022-04-06 18:34:00|9618.2|9614.2|9626.8|9622.8|9633.4|9629.4|9618.2|9614.2|250
1649270050000|2022-04-06 18:34:10|9627.1|9623.1|9631.2|9627.2|9631.5|9627.5|9627.1|9623.1|103
1649270060000|2022-04-06 18:34:20|9633.7|9629.7|9638.2|9634.2|9638.8|9634.8|9633.2|9629.2|235
1649270070000|2022-04-06 18:34:30|9638|9634|9635.2|9631.2|9638|9634|9629.8|9625.8|99
1649270080000|2022-04-06 18:34:40|9636.1|9632.1|9633.2|9629.2|9636.7|9632.7|9633.2|9629.2|20
1649270090000|2022-04-06 18:34:50|9633|9629|9637.9|9633.9|9639.4|9635.4|9630.9|9626.9|136
1649270100000|2022-04-06 18:35:00|9635.6|9631.6|9636.3|9632.3|9636.8|9632.8|9631.9|9627.9|52
1649270110000|2022-04-06 18:35:10|9637.5|9633.5|9636.6|9632.6|9638.9|9634.9|9634.6|9630.6|45
1649270120000|2022-04-06 18:35:20|9636.8|9632.8|9634.4|9630.4|9636.8|9632.8|9629.3|9625.3|52
1649270130000|2022-04-06 18:35:30|9634.7|9630.7|9636.2|9632.2|9636.6|9632.6|9633.7|9629.7|18
1649270140000|2022-04-06 18:35:40|9636.8|9632.8|9632.2|9628.2|9637.2|9633.2|9631.2|9627.2|29
1649270150000|2022-04-06 18:35:50|9632.6|9628.6|9630.9|9626.9|9635.2|9631.2|9629.6|9625.6|48
1649270160000|2022-04-06 18:36:00|9631.2|9627.2|9634.6|9630.6|9636.4|9632.4|9631.2|9627.2|82
1649270170000|2022-04-06 18:36:10|9635.2|9631.2|9630.2|9626.2|9637.7|9633.7|9630.2|9626.2|37
1649270180000|2022-04-06 18:36:20|9631.1|9627.1|9630.2|9626.2|9632.2|9628.2|9630.2|9626.2|11
1649270190000|2022-04-06 18:36:30|9630.5|9626.5|9628.2|9624.2|9632|9628|9626.7|9622.7|95
1649270200000|2022-04-06 18:36:40|9627.7|9623.7|9623.5|9619.5|9629.7|9625.7|9623.5|9619.5|32
1649270210000|2022-04-06 18:36:50|9623.2|9619.2|9611.3|9607.3|9623.5|9619.5|9610.7|9606.7|252
1649270220000|2022-04-06 18:37:00|9610.7|9606.7|9610.8|9606.8|9612.3|9608.3|9609.9|9605.9|105
1649270230000|2022-04-06 18:37:10|9611.3|9607.3|9610.2|9606.2|9611.3|9607.3|9608.7|9604.7|57
1649270240000|2022-04-06 18:37:20|9609.5|9605.5|9609.5|9605.5|9610.5|9606.5|9609|9605|30
1649270250000|2022-04-06 18:37:30|9610.1|9606.1|9612.2|9608.2|9614.4|9610.4|9610.1|9606.1|64
1649270260000|2022-04-06 18:37:40|9613.2|9609.2|9612.7|9608.7|9613.4|9609.4|9612.2|9608.2|4
1649270270000|2022-04-06 18:37:50|9612.9|9608.9|9610.2|9606.2|9612.9|9608.9|9610.2|9606.2|8
1649270280000|2022-04-06 18:38:00|9610.7|9606.7|9608.2|9604.2|9611.7|9607.7|9608.2|9604.2|44
1649270290000|2022-04-06 18:38:10|9608|9604|9610.9|9606.9|9611.1|9607.1|9607.2|9603.2|35
1649270300000|2022-04-06 18:38:20|9610.3|9606.3|9595.5|9591.5|9610.3|9606.3|9594.1|9590.1|113
1649270310000|2022-04-06 18:38:30|9594.8|9590.8|9596|9592|9597.5|9593.5|9594.8|9590.8|38
1649270320000|2022-04-06 18:38:40|9596.2|9592.2|9595.1|9591.1|9597.3|9593.3|9594.8|9590.8|23
1649270330000|2022-04-06 18:38:50|9594.2|9590.2|9582.4|9578.4|9594.2|9590.2|9582.3|9578.3|84
1649270340000|2022-04-06 18:39:00|9582.6|9578.6|9586.5|9582.5|9590|9586|9582.6|9578.6|115
1649270350000|2022-04-06 18:39:10|9586.3|9582.3|9588.1|9584.1|9590.1|9586.1|9584.1|9580.1|40
1649270360000|2022-04-06 18:39:20|9588.9|9584.9|9590.8|9586.8|9592.4|9588.4|9588.8|9584.8|28
1649270370000|2022-04-06 18:39:30|9590.3|9586.3|9592.8|9588.8|9595.8|9591.8|9590.1|9586.1|29
1649270380000|2022-04-06 18:39:40|9593.1|9589.1|9594.8|9590.8|9596.1|9592.1|9592.6|9588.6|9
1649270390000|2022-04-06 18:39:50|9595.5|9591.5|9600.8|9596.8|9600.8|9596.8|9595.5|9591.5|33
1649270400000|2022-04-06 18:40:00|9601.1|9597.1|9603.8|9599.8|9605.3|9601.3|9599.1|9595.1|29
1649270410000|2022-04-06 18:40:10|9604.8|9600.8|9597.8|9593.8|9607.5|9603.5|9595.8|9591.8|92
1649270420000|2022-04-06 18:40:20|9597.4|9593.4|9590.3|9586.3|9597.4|9593.4|9589.7|9585.2|60
1649270430000|2022-04-06 18:40:30|9589.8|9585.8|9594.8|9590.8|9595.8|9591.8|9586.6|9582.6|49
1649270440000|2022-04-06 18:40:40|9595|9591|9597.8|9593.8|9602.5|9598.5|9595|9591|99
1649270450000|2022-04-06 18:40:50|9598.4|9594.4|9597.5|9593.5|9602.8|9598.8|9597.2|9593.2|65
1649270460000|2022-04-06 18:41:00|9597.7|9593.7|9599.7|9595.7|9599.7|9595.7|9597.5|9593.5|12
1649270470000|2022-04-06 18:41:10|9599.3|9595.3|9598.7|9594.7|9599.3|9595.3|9597.2|9593.2|19
1649270480000|2022-04-06 18:41:20|9598.9|9594.9|9603.2|9599.2|9609.7|9605.7|9598.9|9594.9|91
1649270490000|2022-04-06 18:41:30|9602.9|9598.9|9598.2|9594.2|9604.9|9600.9|9597.7|9593.7|31
1649270500000|2022-04-06 18:41:40|9598.9|9594.9|9606.9|9602.9|9607.1|9603.1|9598.9|9594.9|38
1649270510000|2022-04-06 18:41:50|9606.6|9602.6|9604.6|9600.6|9607.6|9603.6|9601.6|9597.6|30
1649270520000|2022-04-06 18:42:00|9604.8|9600.8|9617.6|9613.6|9618.8|9614.8|9604.8|9600.8|59
1649270530000|2022-04-06 18:42:10|9617.4|9613.4|9615.6|9611.6|9617.8|9613.8|9614.6|9610.6|145
1649270540000|2022-04-06 18:42:20|9614.9|9610.9|9621.2|9617.2|9622.8|9618.8|9614.9|9610.9|56
1649270550000|2022-04-06 18:42:30|9620.6|9616.6|9624.6|9620.6|9624.6|9620.6|9620.6|9616.6|21
1649270560000|2022-04-06 18:42:40|9624.4|9620.4|9616.6|9612.6|9625.3|9621.3|9616.6|9612.6|62
1649270570000|2022-04-06 18:42:50|9618|9614|9617.6|9613.6|9619.1|9615.1|9616.1|9612.1|40
1649270580000|2022-04-06 18:43:00|9616.6|9612.6|9614.6|9610.6|9620.6|9616.6|9612.7|9608.7|105
1649270590000|2022-04-06 18:43:10|9614.4|9610.4|9615.6|9611.6|9616.1|9612.1|9610.6|9606.6|20
1649270600000|2022-04-06 18:43:20|9616.1|9612.1|9616.6|9612.6|9616.6|9612.6|9613|9609|9
1649270610000|2022-04-06 18:43:30|9618.6|9614.6|9618.6|9614.6|9618.6|9614.6|9615.1|9611.1|14
1649270620000|2022-04-06 18:43:40|9619|9615|9616.6|9612.6|9619.6|9615.6|9615.6|9611.6|9
1649270630000|2022-04-06 18:43:50|9616.8|9612.8|9618.6|9614.6|9619.6|9615.6|9616.6|9612.6|17
1649270640000|2022-04-06 18:44:00|9617.8|9613.8|9617.1|9613.1|9619.1|9615.1|9616.6|9612.6|7
1649270650000|2022-04-06 18:44:10|9618.6|9614.6|9616.9|9612.9|9618.6|9614.6|9616.6|9612.6|9
1649270660000|2022-04-06 18:44:20|9616.7|9612.7|9620.1|9616.1|9621.6|9617.6|9616.6|9612.6|83
1649270670000|2022-04-06 18:44:30|9620.6|9616.6|9622.6|9618.6|9622.6|9618.6|9620.6|9616.6|31
1649270680000|2022-04-06 18:44:40|9622.2|9618.2|9621.9|9617.9|9622.2|9618.2|9621.3|9617.3|5
1649270690000|2022-04-06 18:44:50|9622.1|9618.1|9622.1|9618.1|9623.6|9619.6|9621.6|9617.6|46
1649270700000|2022-04-06 18:45:00|9622.6|9618.6|9622.6|9618.6|9624.1|9620.1|9621.9|9617.9|20
1649270710000|2022-04-06 18:45:10|9623|9619|9621.6|9617.6|9624.6|9620.6|9620.6|9616.6|55
1649270720000|2022-04-06 18:45:20|9621.8|9617.8|9616.6|9612.6|9622.1|9618.1|9615.6|9611.6|40
1649270730000|2022-04-06 18:45:30|9616.4|9612.4|9621.1|9617.1|9621.6|9617.6|9614.1|9610.1|21
1649270740000|2022-04-06 18:45:40|9620.6|9616.6|9621.5|9617.5|9623.6|9619.6|9620.1|9616.1|26
1649270750000|2022-04-06 18:45:50|9621.6|9617.6|9630.5|9626.5|9634.6|9630.6|9620.6|9616.6|95
1649270760000|2022-04-06 18:46:00|9630.2|9626.2|9629.6|9625.6|9634.1|9630.1|9627.6|9623.6|83
1649270770000|2022-04-06 18:46:10|9629.4|9625.4|9637.6|9633.6|9638.6|9634.6|9629.4|9625.4|66
1649270780000|2022-04-06 18:46:20|9637.2|9633.2|9632.9|9628.9|9637.4|9633.4|9631.4|9627.4|65
1649270790000|2022-04-06 18:46:30|9632.6|9628.6|9632.6|9628.6|9633.6|9629.6|9630.2|9626.2|22
1649270800000|2022-04-06 18:46:40|9631.6|9627.6|9635.9|9631.9|9637.3|9633.3|9628.1|9624.1|87
1649270810000|2022-04-06 18:46:50|9635.6|9631.6|9635.6|9631.6|9637.6|9633.6|9634.6|9630.6|29
1649270820000|2022-04-06 18:47:00|9635|9631|9634.1|9630.1|9635.6|9631.6|9633.6|9629.6|32
1649270830000|2022-04-06 18:47:10|9633.7|9629.7|9635.6|9631.6|9636.1|9632.1|9632.4|9628.4|29
1649270840000|2022-04-06 18:47:20|9636.1|9632.1|9635.6|9631.6|9637.1|9633.1|9635.6|9631.6|53
1649270850000|2022-04-06 18:47:30|9636.2|9632.2|9641.6|9637.6|9645.9|9641.9|9636.2|9632.2|117
1649270860000|2022-04-06 18:47:40|9641.1|9637.1|9644.6|9640.6|9644.6|9640.6|9639.9|9635.9|60
1649270870000|2022-04-06 18:47:50|9644.8|9640.8|9642.6|9638.6|9646.6|9642.6|9642.6|9638.6|67
1649270880000|2022-04-06 18:48:00|9642.9|9638.9|9639.6|9635.6|9646.1|9642.1|9639.2|9635.2|45
1649270890000|2022-04-06 18:48:10|9640|9636|9639.9|9635.9|9640.4|9636.4|9639.6|9635.6|13
1649270900000|2022-04-06 18:48:20|9638.9|9634.9|9641.1|9637.1|9641.4|9637.4|9636.9|9632.9|61
1649270910000|2022-04-06 18:48:30|9640.2|9636.2|9637.9|9633.9|9640.2|9636.2|9637.1|9633.1|16
1649270920000|2022-04-06 18:48:40|9638.9|9634.9|9636.9|9632.9|9640.4|9636.4|9636.6|9632.6|47
1649270930000|2022-04-06 18:48:50|9638.1|9634.1|9638.9|9634.9|9639.1|9635.1|9638.1|9634.1|8
1649270940000|2022-04-06 18:49:00|9639.4|9635.4|9639.1|9635.1|9639.4|9635.4|9637.9|9633.9|12
1649270950000|2022-04-06 18:49:10|9639.3|9635.3|9637.6|9633.6|9641.7|9637.7|9636.6|9632.6|38
1649270960000|2022-04-06 18:49:20|9637.4|9633.4|9633.2|9629.2|9637.9|9633.9|9633.2|9629.2|64
1649270970000|2022-04-06 18:49:30|9633|9629|9636.2|9632.2|9636.2|9632.2|9633|9629|41
1649270980000|2022-04-06 18:49:40|9635.5|9631.5|9631.2|9627.2|9635.5|9631.5|9631|9627|42
1649270990000|2022-04-06 18:49:50|9631.5|9627.5|9637.2|9633.2|9637.2|9633.2|9631.5|9627.5|42
1649271000000|2022-04-06 18:50:00|9638.2|9634.2|9643.6|9639.6|9651.4|9647.4|9637.2|9633.2|83
1649271010000|2022-04-06 18:50:10|9642.9|9638.9|9643.1|9639.1|9643.1|9639.1|9640.4|9636.4|24
1649271020000|2022-04-06 18:50:20|9643.3|9639.3|9644.1|9640.1|9645.6|9641.6|9643.3|9639.3|17
1649271030000|2022-04-06 18:50:30|9644.7|9640.7|9651.6|9647.6|9652.6|9648.6|9644.7|9640.7|54
1649271040000|2022-04-06 18:50:40|9652|9648|9650.1|9646.1|9654.6|9650.6|9648.6|9644.6|164
1649271050000|2022-04-06 18:50:50|9651.6|9647.6|9646.6|9642.6|9651.6|9647.6|9645.3|9641.3|35
1649271060000|2022-04-06 18:51:00|9645.8|9641.8|9643.6|9639.6|9646.6|9642.6|9641.9|9637.9|49
1649271070000|2022-04-06 18:51:10|9644.1|9640.1|9646.4|9642.4|9648.4|9644.4|9643.6|9639.6|10
1649271080000|2022-04-06 18:51:20|9646.6|9642.6|9645.9|9641.9|9648.6|9644.6|9645.6|9641.6|7
1649271090000|2022-04-06 18:51:30|9645.7|9641.7|9644.2|9640.2|9646.1|9642.1|9642.7|9638.7|43
1649271100000|2022-04-06 18:51:40|9644.6|9640.6|9643.4|9639.4|9645.6|9641.6|9643.4|9639.4|7
1649271110000|2022-04-06 18:51:50|9643.1|9639.1|9644.6|9640.6|9645.1|9641.1|9641.6|9637.6|7
1649271120000|2022-04-06 18:52:00|9645.9|9641.9|9648.6|9644.6|9648.9|9644.9|9644.9|9640.9|26
1649271130000|2022-04-06 18:52:10|9649.1|9645.1|9653.2|9649.2|9654.6|9650.6|9648.6|9644.6|46
1649271140000|2022-04-06 18:52:20|9653.5|9649.5|9651.6|9647.6|9655.1|9651.1|9650.6|9646.6|24
1649271150000|2022-04-06 18:52:30|9651.1|9647.1|9653.4|9649.4|9656.6|9652.6|9650.6|9646.6|37
1649271160000|2022-04-06 18:52:40|9653.6|9649.6|9655.1|9651.1|9655.1|9651.1|9650.9|9646.9|44
1649271170000|2022-04-06 18:52:50|9654.9|9650.9|9657.3|9653.3|9658.7|9654.7|9653.6|9649.6|31
1649271180000|2022-04-06 18:53:00|9657.6|9653.6|9657.1|9653.1|9657.6|9653.6|9656.6|9652.6|11
1649271190000|2022-04-06 18:53:10|9656.6|9652.6|9651.6|9647.6|9657.6|9653.6|9651.6|9647.6|140
1649271200000|2022-04-06 18:53:20|9652.3|9648.3|9654.6|9650.6|9658.1|9654.1|9652.1|9648.1|27
1649271210000|2022-04-06 18:53:30|9654.8|9650.8|9652.9|9648.9|9657.1|9653.1|9652.9|9648.9|19
1649271220000|2022-04-06 18:53:40|9653.1|9649.1|9648.8|9644.8|9653.1|9649.1|9646.6|9642.6|66
1649271230000|2022-04-06 18:53:50|9648.6|9644.6|9651.6|9647.6|9651.9|9647.9|9646.6|9642.6|42
1649271240000|2022-04-06 18:54:00|9652.4|9648.4|9652.6|9648.6|9654.8|9650.8|9652.4|9648.4|23
1649271250000|2022-04-06 18:54:10|9652.1|9648.1|9651.1|9647.1|9652.8|9648.8|9649.6|9645.6|17
1649271260000|2022-04-06 18:54:20|9650.9|9646.9|9652.1|9648.1|9653.6|9649.6|9650.6|9646.6|15
1649271270000|2022-04-06 18:54:30|9652.9|9648.9|9654.6|9650.6|9655.6|9651.6|9652.9|9648.9|17
1649271280000|2022-04-06 18:54:40|9654.1|9650.1|9654.6|9650.6|9654.6|9650.6|9652.9|9648.9|5
1649271290000|2022-04-06 18:54:50|9655.3|9651.3|9655.6|9651.6|9656.6|9652.6|9655.3|9651.3|5
1649271300000|2022-04-06 18:55:00|9655.4|9651.4|9658.6|9654.6|9659.6|9655.6|9652.2|9648.2|51
1649271310000|2022-04-06 18:55:10|9658.2|9654.2|9654.7|9650.7|9658.2|9654.2|9653.9|9649.9|29
1649271320000|2022-04-06 18:55:20|9655.6|9651.6|9654.3|9650.3|9655.6|9651.6|9653.6|9649.6|20
1649271330000|2022-04-06 18:55:30|9654.6|9650.6|9655.6|9651.6|9657.8|9653.8|9654.4|9650.4|154
1649271340000|2022-04-06 18:55:40|9656.6|9652.6|9656.6|9652.6|9658.2|9654.2|9655.4|9651.4|45
1649271350000|2022-04-06 18:55:50|9656.4|9652.4|9657.6|9653.6|9658.3|9654.3|9653.6|9649.6|16
1649271360000|2022-04-06 18:56:00|9657.1|9653.1|9657.6|9653.6|9658.1|9654.1|9653.4|9649.4|28
1649271370000|2022-04-06 18:56:10|9659.1|9655.1|9657.3|9653.3|9659.1|9655.1|9656.6|9652.6|48
1649271380000|2022-04-06 18:56:20|9657.6|9653.6|9662.6|9658.6|9663.6|9659.6|9657.6|9653.6|54
1649271390000|2022-04-06 18:56:30|9663.1|9659.1|9676.6|9672.6|9676.6|9672.6|9662.6|9658.6|66
1649271400000|2022-04-06 18:56:40|9676.8|9672.8|9677.3|9673.3|9680.9|9676.9|9672.1|9668.1|77
1649271410000|2022-04-06 18:56:50|9678.2|9674.2|9676.6|9672.6|9679.6|9675.6|9673.6|9669.6|57
1649271420000|2022-04-06 18:57:00|9677.4|9673.4|9675.6|9671.6|9681.1|9677.1|9675.6|9671.6|131
1649271430000|2022-04-06 18:57:10|9675.1|9671.1|9672.4|9668.4|9675.6|9671.6|9671.6|9667.6|36
1649271440000|2022-04-06 18:57:20|9671.6|9667.6|9679.7|9675.7|9679.7|9675.7|9670.8|9666.8|121
1649271450000|2022-04-06 18:57:30|9679.4|9675.4|9680.9|9676.9|9680.9|9676.9|9676.4|9672.4|44
1649271460000|2022-04-06 18:57:40|9679.9|9675.9|9682.4|9678.4|9685.4|9681.4|9678.4|9674.4|99
1649271470000|2022-04-06 18:57:50|9681.9|9677.9|9680.4|9676.4|9682.7|9678.7|9679.9|9675.9|40
1649271480000|2022-04-06 18:58:00|9680|9676|9684.1|9680.1|9688.2|9684.2|9679.9|9675.9|62
1649271490000|2022-04-06 18:58:10|9683.9|9679.9|9685.4|9681.4|9685.9|9681.9|9680.6|9676.6|40
1649271500000|2022-04-06 18:58:20|9685.1|9681.1|9680.6|9676.6|9685.1|9681.1|9678.7|9674.7|41
1649271510000|2022-04-06 18:58:30|9680.9|9676.9|9683.1|9679.1|9684.4|9680.4|9676.7|9672.7|46
1649271520000|2022-04-06 18:58:40|9681.4|9677.4|9680.4|9676.4|9683.9|9678.9|9679.9|9675.9|39
1649271530000|2022-04-06 18:58:50|9678.7|9674.7|9677.9|9673.9|9679.4|9675.4|9677.4|9673.4|25
1649271540000|2022-04-06 18:59:00|9679.4|9675.4|9683.6|9679.6|9683.6|9679.6|9678.4|9674.4|39
1649271550000|2022-04-06 18:59:10|9684.1|9680.1|9681.8|9677.8|9684.1|9680.1|9677.8|9673.8|27
1649271560000|2022-04-06 18:59:20|9684.4|9680.4|9682.8|9678.8|9684.4|9680.4|9681.8|9677.8|14
1649271570000|2022-04-06 18:59:30|9681.8|9677.8|9685.8|9681.8|9685.8|9681.8|9681.8|9677.8|17
1649271580000|2022-04-06 18:59:40|9685.3|9681.3|9685.8|9681.8|9685.8|9681.8|9685.3|9681.3|6
1649271590000|2022-04-06 18:59:50|9685.1|9681.1|9681.8|9677.8|9685.1|9681.1|9675.3|9671.3|133
1649271600000|2022-04-06 19:00:00|9681.4|9677.4|9674.1|9670.1|9683.3|9679.3|9673.8|9669.8|37
1649271610000|2022-04-06 19:00:10|9673.9|9669.9|9678.8|9674.8|9683.3|9679.3|9673.3|9669.3|105
1649271620000|2022-04-06 19:00:20|9677.6|9673.6|9678.8|9674.8|9680.2|9676.2|9677.6|9673.6|148
1649271630000|2022-04-06 19:00:30|9678.3|9674.3|9672.8|9668.8|9678.3|9674.3|9672.6|9668.6|42
1649271640000|2022-04-06 19:00:40|9673.3|9669.3|9675.6|9671.6|9677.6|9673.6|9673.3|9669.3|13
1649271650000|2022-04-06 19:00:50|9675.3|9671.3|9676.3|9672.3|9677.6|9673.6|9675.3|9671.3|21
1649271660000|2022-04-06 19:01:00|9676.5|9672.5|9680.3|9676.3|9682.6|9678.6|9675.3|9671.3|37
1649271670000|2022-04-06 19:01:10|9679.8|9675.8|9678.5|9674.5|9679.8|9675.8|9672.8|9668.8|50
1649271680000|2022-04-06 19:01:20|9678.8|9674.8|9678.3|9674.3|9678.8|9674.8|9678.3|9674.3|3
1649271690000|2022-04-06 19:01:30|9677.7|9673.7|9680.6|9676.6|9680.8|9676.8|9675.8|9671.8|12
1649271700000|2022-04-06 19:01:40|9680.3|9676.3|9683.3|9679.3|9684.3|9680.3|9680.3|9676.3|22
1649271710000|2022-04-06 19:01:50|9683.8|9679.8|9683.6|9679.6|9684.1|9680.1|9682.1|9678.1|12
1649271720000|2022-04-06 19:02:00|9683.8|9679.8|9683.3|9679.3|9684.1|9680.1|9683.3|9679.3|12
1649271730000|2022-04-06 19:02:10|9682.9|9678.9|9690.6|9686.6|9691.3|9687.3|9681.8|9677.8|74
1649271740000|2022-04-06 19:02:20|9690.1|9686.1|9695.3|9691.3|9695.3|9691.3|9689.1|9684.2|51
1649271750000|2022-04-06 19:02:30|9695.8|9691.8|9690.3|9686.3|9697.7|9693.7|9689.8|9685.8|89
1649271760000|2022-04-06 19:02:40|9690.6|9686.6|9693.1|9689.1|9693.1|9689.1|9689.8|9685.8|52
1649271770000|2022-04-06 19:02:50|9692.8|9688.8|9689.6|9685.6|9692.8|9688.8|9689.6|9685.6|10
1649271780000|2022-04-06 19:03:00|9689.8|9685.8|9690.8|9686.8|9691.8|9687.8|9689.8|9685.8|12
1649271790000|2022-04-06 19:03:10|9689.8|9685.8|9689.8|9685.8|9690.8|9686.8|9689.6|9685.6|8
1649271800000|2022-04-06 19:03:20|9689.3|9685.3|9688.1|9684.1|9689.3|9685.3|9687.8|9683.8|11
1649271810000|2022-04-06 19:03:30|9688.8|9684.8|9692.8|9688.8|9694.8|9690.8|9688.8|9684.8|21
1649271820000|2022-04-06 19:03:40|9694.8|9690.8|9693.8|9689.8|9696.5|9692.5|9693.3|9689.3|36
1649271830000|2022-04-06 19:03:50|9693.6|9689.6|9689.6|9685.6|9695.1|9691.1|9689.6|9685.6|26
1649271840000|2022-04-06 19:04:00|9689.3|9685.3|9690.1|9686.1|9690.1|9686.1|9689.1|9685.1|2
1649271850000|2022-04-06 19:04:10|9690.5|9686.5|9690.8|9686.8|9690.8|9686.8|9690.5|9686.5|2
1649271860000|2022-04-06 19:04:20|9689.6|9685.6|9686.9|9682.9|9689.6|9685.6|9684.4|9680.4|65
1649271870000|2022-04-06 19:04:30|9686.7|9682.7|9687.4|9683.4|9689.4|9685.4|9686.4|9682.4|12
1649271880000|2022-04-06 19:04:40|9687.2|9683.2|9685.4|9681.4|9689.1|9685.1|9685.2|9681.2|12
1649271890000|2022-04-06 19:04:50|9686.4|9682.4|9685.4|9681.4|9687.4|9683.4|9685|9681|8
1649271900000|2022-04-06 19:05:00|9684.8|9680.8|9690.1|9686.1|9693.1|9689.1|9682.7|9678.7|126
1649271910000|2022-04-06 19:05:10|9689.9|9685.9|9688.3|9684.3|9690|9686|9688.3|9684.3|2
1649271920000|2022-04-06 19:05:20|9688.1|9684.1|9678.9|9674.9|9688.8|9684.8|9677.4|9673.4|79
1649271930000|2022-04-06 19:05:30|9680|9676|9677|9673|9681.4|9677.4|9675.4|9671.4|79
1649271940000|2022-04-06 19:05:40|9677.3|9673.3|9677.8|9673.8|9679.9|9675.9|9676|9672|18
1649271950000|2022-04-06 19:05:50|9678.4|9674.4|9680.4|9676.4|9684.4|9680.4|9678.4|9674.4|30
1649271960000|2022-04-06 19:06:00|9679.4|9675.4|9676.4|9672.4|9681.4|9677.4|9676.4|9672.4|16
1649271970000|2022-04-06 19:06:10|9676.6|9672.6|9678.4|9674.4|9678.9|9674.9|9676.6|9672.6|9
1649271980000|2022-04-06 19:06:20|9678.2|9674.2|9683.6|9679.6|9685|9681|9677.4|9673.4|35
1649271990000|2022-04-06 19:06:30|9683.1|9679.1|9682.1|9678.1|9685.9|9681.9|9682.1|9678.1|31
1649272000000|2022-04-06 19:06:40|9681.3|9677.3|9679.1|9675.1|9681.4|9677.4|9678.4|9674.4|21
1649272010000|2022-04-06 19:06:50|9679.4|9675.4|9678.4|9674.4|9679.4|9675.4|9676.4|9672.4|12
1649272020000|2022-04-06 19:07:00|9679.3|9675.3|9681.1|9677.1|9686.2|9680.2|9678.9|9674.9|30
1649272030000|2022-04-06 19:07:10|9681.8|9677.8|9680.9|9676.9|9683.4|9679.4|9680.4|9676.4|8
1649272040000|2022-04-06 19:07:20|9680.6|9676.6|9682.8|9678.8|9684.1|9680.1|9680.6|9676.6|74
1649272050000|2022-04-06 19:07:30|9683.3|9679.3|9674.8|9670.8|9683.3|9679.3|9674.8|9670.8|33
1649272060000|2022-04-06 19:07:40|9675.3|9671.3|9669.9|9665.9|9675.3|9671.3|9664.9|9660.9|48
1649272070000|2022-04-06 19:07:50|9669.7|9665.7|9671.4|9667.4|9671.4|9667.4|9667.6|9663.6|20
1649272080000|2022-04-06 19:08:00|9671.7|9667.7|9672.4|9668.4|9672.9|9668.9|9671.1|9667.1|18
1649272090000|2022-04-06 19:08:10|9672.2|9668.2|9675.8|9671.8|9675.9|9671.9|9671.9|9667.9|28
1649272100000|2022-04-06 19:08:20|9675.5|9671.5|9674.3|9670.3|9675.5|9671.5|9673.1|9669.1|7
1649272110000|2022-04-06 19:08:30|9674|9670|9672.4|9668.4|9674|9670|9671.1|9667.1|10
1649272120000|2022-04-06 19:08:40|9672.8|9668.8|9672.1|9668.1|9674.1|9670.1|9669.4|9665.4|8
1649272130000|2022-04-06 19:08:50|9672.4|9668.4|9671.4|9667.4|9673.4|9669.4|9671.4|9667.4|12
1649272140000|2022-04-06 19:09:00|9670.5|9666.5|9672|9668|9672|9668|9669.8|9665.8|12
1649272150000|2022-04-06 19:09:10|9671.6|9667.6|9670.1|9666.1|9672.6|9668.6|9665.4|9661.4|44
1649272160000|2022-04-06 19:09:20|9668.9|9664.9|9669.4|9665.4|9670.4|9666.4|9668.8|9664.8|16
1649272170000|2022-04-06 19:09:30|9669.9|9665.9|9669.4|9665.4|9669.9|9665.9|9669.4|9665.4|2
1649272180000|2022-04-06 19:09:40|9668.4|9664.4|9668.4|9664.4|9668.4|9664.4|9665.4|9661.4|9
1649272190000|2022-04-06 19:09:50|9668.1|9664.1|9669.4|9665.4|9670.6|9666.6|9667.9|9663.9|16
1649272200000|2022-04-06 19:10:00|9669|9665|9681.8|9677.8|9684|9680|9668.7|9664.7|138
1649272210000|2022-04-06 19:10:10|9682.5|9678.5|9680.8|9676.8|9684|9680|9680.5|9676.5|21
1649272220000|2022-04-06 19:10:20|9680.4|9676.4|9679.8|9675.8|9680.4|9676.4|9677.8|9673.8|8
1649272230000|2022-04-06 19:10:30|9679.4|9675.4|9679.8|9675.8|9679.8|9675.8|9678.3|9674.3|5
1649272240000|2022-04-06 19:10:40|9680.2|9676.2|9672.1|9668.1|9680.8|9676.8|9672.1|9668.1|25
1649272250000|2022-04-06 19:10:50|9671.6|9667.6|9673.4|9669.4|9674.1|9670.1|9671.1|9667.1|18
1649272260000|2022-04-06 19:11:00|9671.6|9667.6|9662.4|9658.4|9672.4|9668.4|9658.9|9654.9|80
1649272270000|2022-04-06 19:11:10|9662.7|9658.7|9664.4|9660.4|9664.4|9660.4|9661.2|9657.2|21
1649272280000|2022-04-06 19:11:20|9663.6|9659.6|9665.4|9661.4|9666.4|9662.4|9662.2|9658.2|11
1649272290000|2022-04-06 19:11:30|9664.4|9660.4|9664.4|9660.4|9665.4|9661.4|9664.4|9660.4|6
1649272300000|2022-04-06 19:11:40|9664.2|9660.2|9664.4|9660.4|9665.4|9661.4|9663.4|9659.4|12
1649272310000|2022-04-06 19:11:50|9664.2|9660.2|9664.4|9660.4|9664.9|9660.9|9663.1|9659.1|4
1649272320000|2022-04-06 19:12:00|9664.8|9660.8|9664.4|9660.4|9665.4|9661.4|9661.9|9657.9|13
1649272330000|2022-04-06 19:12:10|9664.8|9660.8|9666.4|9662.4|9667.9|9663.9|9664.8|9660.8|32
1649272340000|2022-04-06 19:12:20|9666.7|9662.7|9671.1|9667.1|9671.1|9667.1|9666.4|9662.4|21
1649272350000|2022-04-06 19:12:30|9671.6|9667.6|9670.4|9666.4|9671.6|9667.6|9668.4|9664.4|12
1649272360000|2022-04-06 19:12:40|9670.6|9666.6|9670.4|9666.4|9670.6|9666.6|9668.4|9664.4|3
1649272370000|2022-04-06 19:12:50|9670.6|9666.6|9673.4|9669.4|9673.9|9669.9|9669.9|9665.9|16
1649272380000|2022-04-06 19:13:00|9671.9|9667.9|9670.8|9666.8|9672.4|9668.4|9670.4|9666.4|14
1649272390000|2022-04-06 19:13:10|9671.4|9667.4|9671.8|9667.8|9673.6|9669.6|9671.1|9667.1|12
1649272400000|2022-04-06 19:13:20|9672.2|9668.2|9671.4|9667.4|9672.7|9668.7|9671.4|9667.4|3
1649272410000|2022-04-06 19:13:30|9671.6|9667.6|9669.4|9665.4|9672.4|9668.4|9668.9|9664.9|8
1649272420000|2022-04-06 19:13:40|9669.2|9665.2|9669.4|9665.4|9670.4|9666.4|9668.4|9664.4|4
1649272430000|2022-04-06 19:13:50|9668.4|9664.4|9670.6|9666.6|9670.8|9666.8|9667.9|9663.9|10
1649272440000|2022-04-06 19:14:00|9670.1|9666.1|9676.9|9672.9|9676.9|9672.9|9669.7|9665.7|96
1649272450000|2022-04-06 19:14:10|9676.1|9672.1|9670|9666|9676.1|9672.1|9669|9665|39
1649272460000|2022-04-06 19:14:20|9668.9|9664.9|9666.5|9662.5|9668.9|9664.9|9665.5|9661.5|47
1649272470000|2022-04-06 19:14:30|9667|9663|9670|9666|9671|9667|9666.1|9662.1|14
1649272480000|2022-04-06 19:14:40|9671|9667|9670|9666|9671|9667|9669.5|9665.5|14
1649272490000|2022-04-06 19:14:50|9671.9|9667.9|9677.4|9673.4|9678.7|9674.7|9671.9|9667.9|48
1649272500000|2022-04-06 19:15:00|9680.4|9676.4|9682.4|9678.4|9685.3|9681.3|9680.4|9676.4|108
1649272510000|2022-04-06 19:15:10|9682.2|9678.2|9683.4|9679.4|9683.4|9679.4|9681.4|9677.4|7
1649272520000|2022-04-06 19:15:20|9683.2|9679.2|9683.4|9679.4|9685.1|9681.1|9681.9|9677.9|15
1649272530000|2022-04-06 19:15:30|9683|9679|9681.9|9677.9|9683|9679|9681.4|9677.4|8
1649272540000|2022-04-06 19:15:40|9681.4|9677.4|9680.4|9676.4|9682.6|9678.6|9680.4|9676.4|4
1649272550000|2022-04-06 19:15:50|9680.7|9676.7|9681.1|9677.1|9681.8|9677.8|9680.7|9676.7|2
1649272560000|2022-04-06 19:16:00|9680.4|9676.4|9673.8|9669.8|9680.4|9676.4|9673.4|9669.4|24
1649272570000|2022-04-06 19:16:10|9674.4|9670.4|9676.4|9672.4|9676.7|9672.7|9674.4|9670.4|2
1649272580000|2022-04-06 19:16:20|9676.6|9672.6|9674.4|9670.4|9677.6|9673.6|9671.4|9667.4|20
1649272590000|2022-04-06 19:16:30|9674.9|9670.9|9673.4|9669.4|9675.9|9671.9|9673.4|9669.4|10
1649272600000|2022-04-06 19:16:40|9674.9|9670.9|9675.4|9671.4|9675.4|9671.4|9674.4|9670.4|10
1649272610000|2022-04-06 19:16:50|9676.4|9672.4|9674.9|9670.9|9676.4|9672.4|9673.4|9669.4|6
1649272620000|2022-04-06 19:17:00|9675.2|9671.2|9674.1|9670.1|9675.9|9671.9|9673.4|9669.4|6
1649272630000|2022-04-06 19:17:10|9673.4|9669.4|9672.4|9668.4|9673.4|9669.4|9671.9|9667.9|4
1649272640000|2022-04-06 19:17:20|9672.2|9668.2|9674.4|9670.4|9674.6|9670.6|9668.7|9664.7|12
1649272650000|2022-04-06 19:17:30|9672.9|9668.9|9673.9|9669.9|9674.4|9670.4|9672.2|9668.2|8
1649272660000|2022-04-06 19:17:40|9674.1|9670.1|9675.4|9671.4|9676.9|9672.9|9674.1|9670.1|1
1649272670000|2022-04-06 19:17:50|9676.4|9672.4|9676.4|9672.4|9677.4|9673.4|9676.4|9672.4|14
1649272680000|2022-04-06 19:18:00|9671.8|9667.8|9670.7|9666.7|9672.7|9668.7|9667.1|9663.1|114
1649272690000|2022-04-06 19:18:10|9671|9667|9668|9664|9671.2|9667.2|9667.5|9663.5|29
1649272700000|2022-04-06 19:18:20|9667.2|9663.2|9663|9659|9667.2|9663.2|9662.8|9658.8|97
1649272710000|2022-04-06 19:18:30|9664|9660|9667|9663|9667|9663|9664|9660|51
1649272720000|2022-04-06 19:18:40|9665|9661|9666|9662|9666|9662|9664.5|9660.5|9
1649272730000|2022-04-06 19:18:50|9664|9660|9662|9658|9664.5|9660.5|9661.3|9657.3|18
1649272740000|2022-04-06 19:19:00|9662.5|9658.5|9661|9657|9665.3|9661.3|9660.5|9656.5|16
1649272750000|2022-04-06 19:19:10|9660.6|9656.6|9657.4|9653.4|9660.6|9656.6|9657.3|9653.3|19
1649272760000|2022-04-06 19:19:20|9656.5|9652.5|9661.5|9657.5|9662|9658|9656.3|9652.3|29
1649272770000|2022-04-06 19:19:30|9660.8|9656.8|9657|9653|9661.5|9657.5|9657|9653|53
1649272780000|2022-04-06 19:19:40|9657.5|9653.5|9659|9655|9659|9655|9657|9653|43
1649272790000|2022-04-06 19:19:50|9658.8|9654.8|9659|9655|9659|9655|9658|9654|3
1649272800000|2022-04-06 19:20:00|9657.5|9653.5|9658.5|9654.5|9659|9655|9657|9653|8
1649272810000|2022-04-06 19:20:10|9658.3|9654.3|9662|9658|9662.5|9658.5|9658|9654|17
1649272820000|2022-04-06 19:20:20|9661.8|9657.8|9662|9658|9666|9662|9661|9657|24
1649272830000|2022-04-06 19:20:30|9662.2|9658.2|9667|9663|9667|9663|9662.2|9658.2|14
1649272840000|2022-04-06 19:20:40|9668|9664|9669|9665|9669.5|9665.5|9667|9663|35
1649272850000|2022-04-06 19:20:50|9669.2|9665.2|9668.8|9664.8|9669.2|9665.2|9668.5|9664.5|0
1649272860000|2022-04-06 19:21:00|9668.5|9664.5|9670|9666|9670|9666|9666.8|9662.8|41
1649272870000|2022-04-06 19:21:10|9668.3|9664.3|9671.3|9667.3|9672|9668|9668|9664|7
1649272880000|2022-04-06 19:21:20|9670.8|9666.8|9667|9663|9670.8|9666.8|9667|9663|5
1649272890000|2022-04-06 19:21:30|9667.5|9663.5|9663|9659|9667.5|9663.5|9663|9659|8
1649272900000|2022-04-06 19:21:40|9664.7|9660.7|9665|9661|9666|9662|9663|9659|13
1649272910000|2022-04-06 19:21:50|9665.5|9661.5|9666.5|9662.5|9666.5|9662.5|9665.5|9661.5|2
1649272920000|2022-04-06 19:22:00|9667|9663|9660.3|9656.3|9667.5|9663.5|9659.8|9655.8|50
1649272930000|2022-04-06 19:22:10|9660.5|9656.5|9660.5|9656.5|9661.3|9657.3|9660.5|9656.5|4
1649272940000|2022-04-06 19:22:20|9660.3|9656.3|9659|9655|9660.3|9656.3|9658.8|9654.8|13
1649272950000|2022-04-06 19:22:30|||||||||1
1649272960000|2022-04-06 19:22:40|9659.3|9655.3|9662|9658|9664|9660|9659.3|9655.3|45
1649272970000|2022-04-06 19:22:50|9661|9657|9662|9658|9662|9658|9660.5|9656.5|19
1649272980000|2022-04-06 19:23:00|9661.5|9657.5|9662|9658|9662|9658|9660|9656|16
1649272990000|2022-04-06 19:23:10|9661.5|9657.5|9661|9657|9661.5|9657.5|9660.3|9656.3|3
1649273000000|2022-04-06 19:23:20|9660.5|9656.5|9655|9651|9660.5|9656.5|9654|9650|23
1649273010000|2022-04-06 19:23:30|9655.2|9651.2|9656|9652|9656|9652|9654|9650|11
1649273020000|2022-04-06 19:23:40|9656.4|9652.4|9655.5|9651.5|9657|9653|9655.5|9651.5|10
1649273030000|2022-04-06 19:23:50|9656|9652|9656.7|9652.7|9656.7|9652.7|9656|9652|1
1649273040000|2022-04-06 19:24:00|9656.5|9652.5|9656.5|9652.5|9656.5|9652.5|9655.7|9651.7|7
1649273050000|2022-04-06 19:24:10|9656.2|9652.2|9661|9657|9662.2|9658.2|9655.7|9651.7|20
1649273060000|2022-04-06 19:24:20|9660.7|9656.7|9662.7|9658.7|9663|9659|9657.5|9653.5|11
1649273070000|2022-04-06 19:24:30|9662.5|9658.5|9654|9650|9662.5|9658.5|9653|9649|63
1649273080000|2022-04-06 19:24:40|9653.7|9649.7|9654.2|9650.2|9655|9651|9653|9649|6
1649273090000|2022-04-06 19:24:50|9654.5|9650.5|9656|9652|9656.5|9652.5|9654.5|9650.5|6
1649273100000|2022-04-06 19:25:00|9656.5|9652.5|9662|9658|9663|9659|9656.5|9652.5|60
1649273110000|2022-04-06 19:25:10|9661.5|9657.5|9657.5|9653.5|9661.5|9657.5|9655|9651|81
1649273120000|2022-04-06 19:25:20|9656.7|9652.7|9657.7|9653.7|9657.7|9653.7|9655.7|9651.7|2
1649273130000|2022-04-06 19:25:30|9657.2|9653.2|9659.7|9655.7|9659.7|9655.7|9657.2|9653.2|8
1649273140000|2022-04-06 19:25:40|9660|9656|9653|9649|9661|9657|9652.5|9648.5|88
1649273150000|2022-04-06 19:25:50|9653.7|9649.7|9651.2|9647.2|9654|9650|9651|9647|10
1649273160000|2022-04-06 19:26:00|9651|9647|9655.8|9651.8|9656.8|9652.8|9651|9647|82
1649273170000|2022-04-06 19:26:10|9656|9652|9657.3|9653.3|9661.3|9657.3|9656|9652|51
1649273180000|2022-04-06 19:26:20|9657.8|9653.8|9656.8|9652.8|9658.4|9654.4|9656.1|9652.1|10
1649273190000|2022-04-06 19:26:30|9657.2|9653.2|9656.4|9652.4|9657.8|9653.8|9655|9651|21
1649273200000|2022-04-06 19:26:40|9657|9653|9659.4|9655.4|9660.6|9656.6|9657|9653|73
1649273210000|2022-04-06 19:26:50|9660.2|9656.2|9661.2|9657.2|9661.2|9657.2|9659.2|9655.2|1
1649273220000|2022-04-06 19:27:00|9662.7|9658.7|9662.6|9658.6|9665.2|9661.2|9662.2|9658.2|10
1649273230000|2022-04-06 19:27:10|9662|9658|9657.2|9653.2|9662|9658|9657.2|9653.2|19
1649273240000|2022-04-06 19:27:20|9656.7|9652.7|9658.2|9654.2|9659.7|9655.7|9656.2|9652.2|9
1649273250000|2022-04-06 19:27:30|9658.6|9654.6|9658.4|9654.4|9660.1|9656.1|9658.1|9654.1|6
1649273260000|2022-04-06 19:27:40|9658.2|9654.2|9656.2|9652.2|9658.9|9654.9|9654.2|9650.2|7
1649273270000|2022-04-06 19:27:50|9656|9652|9653.1|9649.1|9656|9652|9651.8|9647.8|7
1649273280000|2022-04-06 19:28:00|9654|9650|9652.2|9648.2|9654|9650|9651.2|9647.2|12
1649273290000|2022-04-06 19:28:10|9652.5|9648.5|9652.7|9648.7|9653|9649|9652.5|9648.5|2
1649273300000|2022-04-06 19:28:20|9653.2|9649.2|9655.5|9651.5|9655.5|9651.5|9653.2|9649.2|9
1649273310000|2022-04-06 19:28:30|9655.3|9651.3|9651|9647|9655.8|9651.8|9648.5|9644.5|16
1649273320000|2022-04-06 19:28:40|9650.8|9646.8|9649|9645|9650.8|9646.8|9649|9645|14
1649273330000|2022-04-06 19:28:50|9649.8|9645.8|9649.8|9645.8|9651.3|9647.3|9648.3|9644.3|9
1649273350000|2022-04-06 19:29:10|9649.3|9645.3|9655.6|9651.6|9656.9|9652.9|9649.3|9645.3|73
1649273360000|2022-04-06 19:29:20|9657.5|9653.5|9658.9|9654.9|9660.6|9656.6|9657.5|9653.5|24
1649273370000|2022-04-06 19:29:30|9659.2|9655.2|9657.2|9653.2|9659.2|9655.2|9654.2|9650.2|19
1649273380000|2022-04-06 19:29:40|9655.2|9651.2|9659|9655|9659.7|9655.7|9655.2|9651.2|14
1649273390000|2022-04-06 19:29:50|9658.8|9654.8|9656.2|9652.2|9659.2|9655.2|9656.2|9652.2|4
1649273400000|2022-04-06 19:30:00|9657.3|9653.3|9657.2|9653.2|9660.2|9656.2|9656.2|9652.2|27
1649273410000|2022-04-06 19:30:10|9656.5|9652.5|9655.2|9651.2|9656.5|9652.5|9653.2|9649.2|11
1649273420000|2022-04-06 19:30:20|9655.6|9651.6|9653.2|9649.2|9655.7|9651.7|9653.2|9649.2|1
1649273430000|2022-04-06 19:30:30|9651.7|9647.7|9651.2|9647.2|9652.2|9648.2|9650.6|9646.6|7
1649273440000|2022-04-06 19:30:40|9650.2|9646.2|9650.9|9646.9|9651.6|9647.6|9650.2|9646.2|3
1649273450000|2022-04-06 19:30:50|9651.2|9647.2|9658.1|9654.1|9661.5|9657.5|9651.2|9647.2|147
1649273460000|2022-04-06 19:31:00|9657.8|9653.8|9659|9655|9660.3|9656.3|9657.8|9653.8|18
1649273470000|2022-04-06 19:31:10|9660|9656|9657.6|9653.6|9660|9656|9657.6|9653.6|1
1649273480000|2022-04-06 19:31:20|9657.2|9653.2|9655.6|9651.6|9657.2|9653.2|9654.6|9650.6|4
1649273490000|2022-04-06 19:31:30|9658.9|9650.9|9662|9658|9662.7|9658.7|9658.3|9650.9|40
1649273500000|2022-04-06 19:31:40|9661|9657|9661.5|9657.5|9661.5|9657.5|9659.8|9655.8|4
1649273510000|2022-04-06 19:31:50|||||||||1
1649273520000|2022-04-06 19:32:00|9666.9|9658.9|9670|9666|9670.7|9666.7|9665.3|9658.9|135
1649273530000|2022-04-06 19:32:10|9670.2|9666.2|9669|9665|9670.5|9666.5|9667.8|9663.8|30
1649273540000|2022-04-06 19:32:20|9669.8|9665.8|9675.5|9671.5|9677.6|9673.6|9669.8|9665.8|31
1649273550000|2022-04-06 19:32:30|9675.7|9671.7|9676|9672|9677.3|9673.3|9674.3|9670.3|16
1649273560000|2022-04-06 19:32:40|9676.5|9672.5|9676.6|9672.6|9678|9674|9675.5|9671.5|12
1649273570000|2022-04-06 19:32:50|9674.8|9670.8|9671.8|9667.8|9674.8|9670.8|9671.8|9667.8|10
1649273580000|2022-04-06 19:33:00|9672|9668|9672|9668|9675|9671|9671.3|9667.3|9
1649273590000|2022-04-06 19:33:10|9671.3|9667.3|9671.1|9667.1|9671.3|9667.3|9669.6|9665.6|11
1649273600000|2022-04-06 19:33:20|9671.3|9667.3|9671.6|9667.6|9672.6|9668.6|9671.3|9667.3|3
1649273610000|2022-04-06 19:33:30|9671.2|9667.2|9670.6|9666.6|9671.2|9667.2|9670.6|9666.6|1
1649273620000|2022-04-06 19:33:40|9670.1|9666.1|9667.6|9663.6|9670.1|9666.1|9667.6|9663.6|7
1649273630000|2022-04-06 19:33:50|9666.6|9662.6|9665.1|9661.1|9666.6|9662.6|9664.9|9660.9|8
1649273640000|2022-04-06 19:34:00|9665.6|9661.6|9659.6|9655.6|9666.1|9662.1|9657.6|9653.6|26
1649273650000|2022-04-06 19:34:10|9658.1|9654.1|9656.9|9652.9|9658.6|9654.6|9655.2|9651.2|27
1649273660000|2022-04-06 19:34:20|9657.1|9653.1|9645.8|9641.8|9659.2|9655.2|9644.8|9640.8|84
1649273670000|2022-04-06 19:34:30|9637.6|9633.6|9642.3|9638.3|9644.8|9640.8|9637.1|9633.1|133
1649273680000|2022-04-06 19:34:40|9642.5|9638.5|9641.8|9637.8|9644.8|9640.8|9641.8|9637.8|21
1649273690000|2022-04-06 19:34:50|9641.4|9637.4|9638.3|9634.3|9641.8|9637.8|9636.8|9632.8|34
1649273700000|2022-04-06 19:35:00|9637.8|9633.8|9639.8|9635.8|9640.3|9636.3|9637.8|9633.8|14
1649273710000|2022-04-06 19:35:10|9639.6|9635.6|9636.3|9632.3|9639.8|9635.8|9632.3|9628.3|98
1649273720000|2022-04-06 19:35:20|9637|9633|9636.8|9632.8|9637|9633|9636.3|9632.3|7
1649273730000|2022-04-06 19:35:30|9638.4|9634.4|9639.8|9635.8|9640.3|9636.3|9638.4|9634.4|9
1649273740000|2022-04-06 19:35:40|9638.6|9634.6|9642.8|9638.8|9643.8|9639.8|9636.8|9632.8|53
1649273750000|2022-04-06 19:35:50|9643.4|9639.4|9641.6|9637.6|9643.8|9639.8|9641.2|9637.2|5
1649273760000|2022-04-06 19:36:00|9641.3|9637.3|9646.7|9642.7|9648.2|9644.2|9641.3|9637.3|137
1649273770000|2022-04-06 19:36:10|9647|9643|9644.2|9640.2|9647.9|9643.9|9643.5|9639.5|18
1649273780000|2022-04-06 19:36:20|9644.4|9640.4|9644.2|9640.2|9645.1|9641.1|9643.9|9639.9|3
1649273790000|2022-04-06 19:36:30|||||||||1
1649273800000|2022-04-06 19:36:40|9644.9|9640.9|9648.2|9644.2|9648.2|9644.2|9644.9|9640.9|11
1649273810000|2022-04-06 19:36:50|9648.8|9644.8|9645.2|9641.2|9648.8|9644.8|9644.7|9640.7|14
1649273820000|2022-04-06 19:37:00|9646.4|9642.4|9645.2|9641.2|9648.2|9644.2|9644.2|9640.2|19
1649273830000|2022-04-06 19:37:10|9645.6|9641.6|9648|9644|9649.2|9645.2|9645.6|9641.6|13
1649273840000|2022-04-06 19:37:20|9648.2|9644.2|9647.7|9643.7|9649.4|9645.4|9647.7|9643.7|2
1649273850000|2022-04-06 19:37:30|9647.4|9643.4|9646.4|9642.4|9648.7|9644.7|9646.2|9642.2|2
1649273860000|2022-04-06 19:37:40|9646.2|9642.2|9645.5|9641.5|9646.2|9642.2|9643|9639|19
1649273870000|2022-04-06 19:37:50|9646.2|9642.2|9649.2|9645.2|9649.2|9645.2|9646.2|9642.2|2
1649273880000|2022-04-06 19:38:00|9648.7|9644.7|9648.7|9644.7|9648.7|9644.7|9646.9|9642.9|4
1649273890000|2022-04-06 19:38:10|9647.2|9643.2|9646.2|9642.2|9648.7|9644.7|9646.2|9642.2|8
1649273910000|2022-04-06 19:38:30|9645.8|9641.8|9646|9642|9646.2|9642.2|9644|9640|3
1649273920000|2022-04-06 19:38:40|9646.2|9642.2|9646.2|9642.2|9648.2|9644.2|9645.6|9641.6|9
1649273930000|2022-04-06 19:38:50|9647.2|9643.2|9648.2|9644.2|9648.7|9644.7|9646.9|9642.9|5
1649273940000|2022-04-06 19:39:00|9646.2|9642.2|9642.5|9638.5|9646.2|9642.2|9642.5|9638.5|10
1649273950000|2022-04-06 19:39:10|9642.7|9638.7|9645.5|9641.5|9645.7|9641.7|9642.7|9638.7|8
1649273960000|2022-04-06 19:39:20|9646.9|9642.9|9648.5|9644.5|9648.5|9644.5|9645.2|9641.2|15
1649273970000|2022-04-06 19:39:30|9648.3|9644.3|9646|9642|9648.3|9644.3|9644.5|9640.5|5
1649273980000|2022-04-06 19:39:40|9646.2|9642.2|9650.5|9646.5|9650.7|9646.7|9646.2|9642.2|4
1649273990000|2022-04-06 19:39:50|9650.3|9646.3|9649.3|9645.3|9650.3|9646.3|9648.4|9644.4|23
1649274000000|2022-04-06 19:40:00|9649.5|9645.5|9661.6|9657.6|9662|9658|9649.5|9645.5|147
1649274010000|2022-04-06 19:40:10|9661.3|9657.3|9660|9656|9662.5|9658.5|9658.8|9654.8|34
1649274020000|2022-04-06 19:40:20|9659.2|9655.2|9655.2|9651.2|9660.6|9656.6|9655.2|9651.2|231
1649274030000|2022-04-06 19:40:30|9654.8|9650.8|9652|9648|9654.8|9650.8|9652|9648|11
1649274040000|2022-04-06 19:40:40|9651.7|9647.7|9656.2|9652.2|9656.2|9652.2|9651.7|9647.7|12
1649274050000|2022-04-06 19:40:50|9656.9|9652.9|9655.2|9651.2|9656.9|9652.9|9652.2|9648.2|12
1649274060000|2022-04-06 19:41:00|9655|9651|9652.2|9648.2|9655|9651|9652.2|9648.2|3
1649274070000|2022-04-06 19:41:10|9651.3|9647.3|9649.7|9645.7|9651.3|9647.3|9649.7|9645.7|3
1649274080000|2022-04-06 19:41:20|9649.9|9645.9|9651.2|9647.2|9651.2|9647.2|9649|9645|10
1649274090000|2022-04-06 19:41:30|9652|9648|9651.2|9647.2|9652.2|9648.2|9650.7|9646.7|3
1649274100000|2022-04-06 19:41:40|9650.7|9646.7|9646.5|9642.5|9651.5|9647.5|9645|9641|21
1649274110000|2022-04-06 19:41:50|9646|9642|9648.3|9644.3|9648.7|9644.7|9645.7|9641.7|8
1649274120000|2022-04-06 19:42:00|9648|9644|9649|9645|9650|9646|9648|9644|1
1649274130000|2022-04-06 19:42:10|9649.2|9645.2|9654.2|9650.2|9654.2|9650.2|9649.2|9645.2|14
1649274140000|2022-04-06 19:42:20|9655.6|9651.6|9655.7|9651.7|9656.2|9652.2|9654.3|9650.3|8
1649274150000|2022-04-06 19:42:30|9655.9|9651.9|9655.2|9651.2|9656.2|9652.2|9654.2|9650.2|3
1649274160000|2022-04-06 19:42:40|9654.5|9650.5|9656.4|9652.4|9656.6|9652.6|9651.5|9647.5|30
1649274170000|2022-04-06 19:42:50|9656.1|9652.1|9655.6|9651.6|9657.6|9653.6|9655.6|9651.6|3
1649274180000|2022-04-06 19:43:00|9656.4|9652.4|9655.6|9651.6|9659.6|9655.6|9655.1|9651.1|12
1649274190000|2022-04-06 19:43:10|9656.6|9652.6|9656.6|9652.6|9656.6|9652.6|9656.6|9652.6|1
1649274200000|2022-04-06 19:43:20|9656.8|9652.8|9655.2|9651.2|9657.1|9653.1|9655.2|9651.2|12
1649274210000|2022-04-06 19:43:30|9657.2|9653.2|9655.2|9651.2|9657.2|9653.2|9655.2|9651.2|3
1649274220000|2022-04-06 19:43:40|9654.9|9650.9|9654.9|9650.9|9654.9|9650.9|9654.9|9650.9|10
1649274230000|2022-04-06 19:43:50|9654.6|9650.6|9656.6|9652.6|9657.1|9653.1|9654.6|9650.6|6
1649274240000|2022-04-06 19:44:00|9656.8|9652.8|9656.6|9652.6|9657.1|9653.1|9656.1|9652.1|0
1649274250000|2022-04-06 19:44:10|9655.4|9651.4|9657.6|9653.6|9659.6|9655.6|9654.1|9650.1|42
1649274260000|2022-04-06 19:44:20|9657.4|9653.4|9657.1|9653.1|9657.6|9653.6|9657|9653|0
1649274270000|2022-04-06 19:44:30|9657.3|9653.3|9658.6|9654.6|9658.6|9654.6|9657.3|9653.3|0
1649274280000|2022-04-06 19:44:40|9658.4|9654.4|9657.6|9653.6|9662.6|9658.6|9657.4|9653.4|18
1649274290000|2022-04-06 19:44:50|9657.8|9653.8|9659.6|9655.6|9659.6|9655.6|9657.8|9653.8|6
1649274300000|2022-04-06 19:45:00|9658.7|9654.7|9661.6|9657.6|9661.6|9657.6|9657.6|9653.6|9
1649274310000|2022-04-06 19:45:10|9661.2|9657.2|9663.1|9659.1|9663.1|9659.1|9659.6|9655.6|5
1649274320000|2022-04-06 19:45:20|9661.1|9657.1|9659.6|9655.6|9661.1|9657.1|9659.6|9655.6|4
1649274330000|2022-04-06 19:45:30|9659.1|9655.1|9658.9|9654.9|9659.1|9655.1|9658.9|9654.9|0
1649274340000|2022-04-06 19:45:40|9657.6|9653.6|9657.6|9653.6|9658.1|9654.1|9656.6|9652.6|5
1649274350000|2022-04-06 19:45:50|9655.8|9651.8|9653.6|9649.6|9656.1|9652.1|9653.6|9649.6|16
1649274360000|2022-04-06 19:46:00|9653.8|9649.8|9655.6|9651.6|9656.8|9652.8|9653.8|9649.8|7
1649274370000|2022-04-06 19:46:10|9657.6|9653.6|9658.1|9654.1|9658.4|9654.4|9657.6|9653.6|11
1649274380000|2022-04-06 19:46:20|9658.4|9654.4|9657.9|9653.9|9658.6|9654.6|9657.4|9653.4|9
1649274390000|2022-04-06 19:46:30|9663.9|9659.9|9665.1|9661.1|9665.1|9661.1|9663.9|9659.9|34
1649274400000|2022-04-06 19:46:40|9665.7|9661.7|9664.1|9660.1|9665.7|9661.7|9663.6|9659.6|9
1649274410000|2022-04-06 19:46:50|9663.5|9659.5|9662.6|9658.6|9663.6|9659.6|9662.6|9658.6|4
1649274420000|2022-04-06 19:47:00|9662.4|9658.4|9661.1|9657.1|9662.6|9658.6|9661.1|9657.1|4
1649274430000|2022-04-06 19:47:10|9662.5|9658.5|9658.6|9654.6|9663.6|9659.6|9658.6|9654.6|23
1649274440000|2022-04-06 19:47:20|9658.8|9654.8|9661.4|9657.4|9665.4|9661.4|9658.8|9654.8|26
1649274450000|2022-04-06 19:47:30|9664.4|9660.4|9662.6|9658.6|9664.4|9660.4|9662.4|9658.4|4
1649274460000|2022-04-06 19:47:40|||||||||1
1649274470000|2022-04-06 19:47:50|9662.4|9658.4|9661.6|9657.6|9662.4|9658.4|9660.6|9656.6|17
1649274480000|2022-04-06 19:48:00|9662.1|9658.1|9661.9|9657.9|9662.1|9658.1|9661.6|9657.6|0
1649274490000|2022-04-06 19:48:10|9662.8|9658.8|9661.9|9657.9|9664.8|9660.8|9661.9|9657.9|18
1649274500000|2022-04-06 19:48:20|9662.4|9658.4|9666.1|9662.1|9666.1|9662.1|9662.4|9658.4|9
1649274510000|2022-04-06 19:48:30|9667.1|9663.1|9666.6|9662.6|9671.1|9667.1|9666.1|9662.1|18
1649274520000|2022-04-06 19:48:40|9667.1|9663.1|9667.6|9663.6|9668.1|9664.1|9667.1|9663.1|2
1649274530000|2022-04-06 19:48:50|9667.4|9663.4|9667.1|9663.1|9668.1|9664.1|9666.6|9662.6|3
1649274540000|2022-04-06 19:49:00|9667.3|9663.3|9672.8|9668.8|9673.6|9669.6|9667.3|9663.3|7
1649274550000|2022-04-06 19:49:10|9672.5|9668.5|9677|9673|9679.3|9675.3|9672.5|9668.5|33
1649274560000|2022-04-06 19:49:20|9677.2|9673.2|9678|9674|9679|9675|9677.2|9673.2|5
1649274570000|2022-04-06 19:49:30|9677.1|9673.1|9677.3|9673.3|9677.3|9673.3|9675.8|9671.8|13
1649274580000|2022-04-06 19:49:40|9677.8|9673.8|9675.3|9671.3|9677.8|9673.8|9675.3|9671.3|8
1649274590000|2022-04-06 19:49:50|9676.1|9672.1|9676|9672|9676.8|9672.8|9674|9670|31
1649274600000|2022-04-06 19:50:00|9676.3|9672.3|9680.6|9676.6|9686.9|9682.9|9676.3|9672.3|161
1649274610000|2022-04-06 19:50:10|9681|9677|9682|9678|9682.7|9678.7|9680|9676|45
1649274620000|2022-04-06 19:50:20|9680.2|9676.2|9685|9681|9685.5|9681.5|9679|9675|41
1649274630000|2022-04-06 19:50:30|9684.7|9680.7|9685|9681|9685|9681|9684.7|9680.7|5
1649274640000|2022-04-06 19:50:40|9684.8|9680.8|9681.3|9677.3|9684.8|9680.8|9680.5|9676.5|7
1649274650000|2022-04-06 19:50:50|9681.1|9677.1|9681.5|9677.5|9681.5|9677.5|9681.1|9677.1|3
1649274660000|2022-04-06 19:51:00|9681.1|9677.1|9678.2|9674.2|9681.1|9677.1|9677|9673|20
1649274670000|2022-04-06 19:51:10|9678.5|9674.5|9680|9676|9680.3|9676.3|9677.8|9673.8|4
1649274680000|2022-04-06 19:51:20|9679.8|9675.8|9680.6|9676.6|9681.6|9677.6|9678|9674|5
1649274690000|2022-04-06 19:51:30|9680.3|9676.3|9679.6|9675.6|9680.6|9676.6|9679.6|9675.6|5
1649274700000|2022-04-06 19:51:40|9679.9|9675.9|9681.6|9677.6|9683.3|9679.3|9679.9|9675.9|8
1649274710000|2022-04-06 19:51:50|9681.4|9677.4|9680.8|9676.8|9682.1|9678.1|9680.6|9676.6|6
1649274720000|2022-04-06 19:52:00|9681.1|9677.1|9683.6|9679.6|9683.6|9679.6|9680.6|9676.6|3
1649274730000|2022-04-06 19:52:10|9683.4|9679.4|9681.6|9677.6|9683.4|9679.4|9681.6|9677.6|8
1649274740000|2022-04-06 19:52:20|9681.8|9677.8|9682.6|9678.6|9683.6|9679.6|9681.8|9677.8|7
1649274750000|2022-04-06 19:52:30|9681.6|9677.6|9679.6|9675.6|9681.6|9677.6|9679.1|9675.1|11
1649274760000|2022-04-06 19:52:40|9679.4|9675.4|9680.6|9676.6|9681.1|9677.1|9678.6|9674.6|3
1649274770000|2022-04-06 19:52:50|9681.1|9677.1|9680.1|9676.1|9683.6|9679.6|9678.6|9674.6|5
1649274780000|2022-04-06 19:53:00|9679.7|9675.7|9682.1|9678.1|9682.6|9678.6|9679.6|9675.6|6
1649274790000|2022-04-06 19:53:10|9681.9|9677.9|9681.1|9677.1|9682.6|9678.6|9680.1|9676.1|12
1649274800000|2022-04-06 19:53:20|9681.4|9677.4|9682.6|9678.6|9682.6|9678.6|9681.4|9677.4|3
1649274810000|2022-04-06 19:53:30|9680.9|9676.9|9680.6|9676.6|9680.9|9676.9|9680.6|9676.6|4
1649274820000|2022-04-06 19:53:40|9681.1|9677.1|9679.3|9675.3|9681.8|9677.8|9679.1|9675.1|17
1649274830000|2022-04-06 19:53:50|9679.6|9675.6|9677.9|9673.9|9679.6|9675.6|9677.4|9673.4|5
1649274840000|2022-04-06 19:54:00|9678.9|9674.9|9679.1|9675.1|9679.9|9675.9|9677.2|9673.2|5
1649274850000|2022-04-06 19:54:10|9679.3|9675.3|9678.1|9674.1|9680.4|9676.4|9678.1|9674.1|9
1649274860000|2022-04-06 19:54:20|9678.2|9674.2|9676.9|9672.9|9679.6|9675.6|9676.6|9672.6|2
1649274870000|2022-04-06 19:54:30|9676.2|9672.2|9675.2|9671.2|9676.2|9672.2|9673.7|9669.7|37
1649274880000|2022-04-06 19:54:40|9676|9672|9675.2|9671.2|9676.9|9672.9|9675.2|9671.2|4
1649274890000|2022-04-06 19:54:50|9673.7|9669.7|9673.7|9669.7|9675.2|9671.2|9673.7|9669.7|8
1649274900000|2022-04-06 19:55:00|9673.9|9669.9|9677.2|9673.2|9677.2|9673.2|9673.4|9669.4|27
1649274910000|2022-04-06 19:55:10|9675.7|9671.7|9674.2|9670.2|9676.2|9672.2|9673.9|9669.9|2
1649274920000|2022-04-06 19:55:20|9673.9|9669.9|9674.4|9670.4|9674.4|9670.4|9672.2|9668.2|13
1649274930000|2022-04-06 19:55:30|9674.2|9670.2|9671.2|9667.2|9674.2|9670.2|9671.2|9667.2|4
1649274940000|2022-04-06 19:55:40|9671.6|9667.6|9666.9|9662.9|9671.6|9667.6|9665.7|9661.7|47
1649274950000|2022-04-06 19:55:50|9667.4|9663.4|9669.2|9665.2|9669.7|9665.7|9666.9|9662.9|17
1649274960000|2022-04-06 19:56:00|9668.9|9664.9|9671.4|9667.4|9671.6|9667.6|9668.9|9664.9|6
1649274970000|2022-04-06 19:56:10|9671.9|9667.9|9668.4|9664.4|9671.9|9667.9|9668.4|9664.4|4
1649274980000|2022-04-06 19:56:20|9667.6|9663.6|9669.1|9665.1|9669.1|9665.1|9667.6|9663.6|2
1649274990000|2022-04-06 19:56:30|9668.6|9664.6|9669.1|9665.1|9669.1|9665.1|9668.6|9664.6|3
1649275000000|2022-04-06 19:56:40|9670|9666|9671.1|9667.1|9673.6|9669.6|9670|9666|13
1649275010000|2022-04-06 19:56:50|9670.3|9666.3|9668.1|9664.1|9670.3|9666.3|9668.1|9664.1|3
1649275020000|2022-04-06 19:57:00|9668.6|9664.6|9672.6|9668.6|9673.4|9669.4|9668.6|9664.6|10
1649275030000|2022-04-06 19:57:10|9672.9|9668.9|9673.9|9669.9|9674.1|9670.1|9672.9|9668.9|6
1649275040000|2022-04-06 19:57:20|9673.6|9669.6|9677.1|9673.1|9678.4|9674.4|9673.6|9669.6|6
1649275050000|2022-04-06 19:57:30|9677.4|9673.4|9678.1|9674.1|9679.4|9675.4|9675.1|9670.4|28
1649275060000|2022-04-06 19:57:40|9677.6|9673.6|9676.1|9672.1|9677.6|9673.6|9671.4|9667.4|28
1649275070000|2022-04-06 19:57:50|9676.4|9672.4|9673.9|9669.9|9676.4|9672.4|9672.6|9668.6|3
1649275080000|2022-04-06 19:58:00|9673.6|9669.6|9672.5|9668.5|9678|9674|9672.5|9668.5|35
1649275090000|2022-04-06 19:58:10|9672.7|9668.7|9677.7|9673.7|9678.3|9674.3|9672.5|9668.5|19
1649275100000|2022-04-06 19:58:20|9678|9674|9679|9675|9679|9675|9676.8|9672.8|6
1649275110000|2022-04-06 19:58:30|9678.8|9674.8|9678|9674|9678.8|9674.8|9676.5|9672.5|9
1649275120000|2022-04-06 19:58:40|9678.2|9674.2|9676.5|9672.5|9678.2|9674.2|9676.5|9672.5|6
1649275130000|2022-04-06 19:58:50|9676|9672|9673.3|9669.3|9676|9672|9673.3|9669.3|14
1649275140000|2022-04-06 19:59:00|9673.1|9669.1|9669.9|9665.9|9673.1|9669.1|9669.3|9665.3|17
1649275150000|2022-04-06 19:59:10|9669.6|9665.6|9670.3|9666.3|9670.5|9666.5|9668.6|9664.6|8
1649275160000|2022-04-06 19:59:20|9671.3|9667.3|9670.1|9666.1|9671.3|9667.3|9669.6|9665.6|1
1649275170000|2022-04-06 19:59:30|9669.9|9665.9|9669.3|9665.3|9669.9|9665.9|9669.3|9665.3|1
1649275180000|2022-04-06 19:59:40|9669.1|9665.1|9668.1|9664.1|9669.6|9665.6|9667.6|9663.6|5
1649275190000|2022-04-06 19:59:50|9667.9|9663.9|9664.1|9660.1|9667.9|9663.9|9661.1|9657.1|27
1649275200000|2022-04-06 20:00:00|9663.9|9659.9|9666.3|9662.3|9671.3|9667.3|9663.9|9659.9|74
1649275210000|2022-04-06 20:00:10|9666.5|9662.5|9664.4|9660.4|9667|9663|9661.8|9657.8|18
1649275220000|2022-04-06 20:00:20|9663.4|9659.4|9662.1|9658.1|9663.4|9659.4|9662.1|9658.1|13
1649275230000|2022-04-06 20:00:30|9661.8|9657.8|9662|9658|9662|9658|9659.6|9655.6|6
1649275240000|2022-04-06 20:00:40|9662.2|9658.2|9661.1|9657.1|9664.1|9659.3|9659.8|9655.8|34
1649275250000|2022-04-06 20:00:50|9660.8|9656.8|9663.1|9659.1|9664.3|9660.3|9660.1|9656.1|21
1649275260000|2022-04-06 20:01:00|9662.3|9658.3|9656.3|9652.3|9662.3|9658.3|9655.8|9651.8|43
1649275270000|2022-04-06 20:01:10|9657.2|9653.2|9655.6|9651.6|9658.6|9654.6|9654.6|9649.1|34
1649275280000|2022-04-06 20:01:20|9655.8|9651.8|9650.6|9646.6|9657.9|9652.6|9650.6|9646.6|42
1649275290000|2022-04-06 20:01:30|9649.3|9645.3|9649.1|9645.1|9650.8|9646.8|9647.4|9643.4|66
1649275300000|2022-04-06 20:01:40|9649.3|9645.3|9654.6|9650.6|9656.6|9652.6|9649.1|9645.1|16
1649275310000|2022-04-06 20:01:50|9654.3|9650.3|9657.6|9653.6|9658.1|9654.1|9654.1|9650.1|13
1649275320000|2022-04-06 20:02:00|9657.1|9653.1|9657.1|9653.1|9657.1|9653.1|9657.1|9653.1|5
1649275340000|2022-04-06 20:02:20|9654.8|9650.8|9647.8|9643.8|9654.8|9650.8|9644.8|9640.8|47
1649275350000|2022-04-06 20:02:30|9648.8|9644.8|9657.6|9653.6|9659.6|9655.6|9648.6|9644.6|24
1649275360000|2022-04-06 20:02:40|9658.3|9654.3|9658.6|9654.6|9660.3|9656.3|9658|9654|14
1649275370000|2022-04-06 20:02:50|9659.1|9655.1|9659.6|9655.6|9659.6|9655.6|9658.1|9654.1|4
1649275380000|2022-04-06 20:03:00|9658.8|9654.8|9657.6|9653.6|9658.8|9654.8|9657.6|9653.6|4
1649275400000|2022-04-06 20:03:20|9658.6|9654.6|9658.6|9654.6|9658.6|9654.6|9658.6|9654.6|2
1649275410000|2022-04-06 20:03:30|9658.8|9654.8|9660.6|9656.6|9660.8|9656.8|9658.8|9654.8|5
1649275420000|2022-04-06 20:03:40|9660.8|9656.8|9664.5|9660.5|9666.2|9662.2|9660.8|9656.8|25
1649275430000|2022-04-06 20:03:50|9664.3|9660.3|9664.5|9660.5|9665|9661|9663.6|9659.6|5
1649275440000|2022-04-06 20:04:00|9664.3|9660.3|9662.8|9658.8|9664.3|9660.3|9660.8|9656.8|5
1649275450000|2022-04-06 20:04:10|9662.3|9658.3|9662.1|9658.1|9662.6|9658.6|9662.1|9658.1|3
1649275460000|2022-04-06 20:04:20|9662.3|9658.3|9662.3|9658.3|9663.8|9659.8|9662.1|9658.1|16
1649275470000|2022-04-06 20:04:30|9662.6|9658.6|9660.1|9656.1|9662.6|9658.6|9654.1|9650.1|55
1649275480000|2022-04-06 20:04:40|9658.6|9654.6|9658.6|9654.6|9658.6|9654.6|9658.6|9654.6|1
1649275490000|2022-04-06 20:04:50|9659.3|9655.3|9661.3|9657.3|9661.3|9657.3|9659.3|9655.3|3
1649275500000|2022-04-06 20:05:00|9661.6|9657.6|9661.6|9657.6|9661.6|9657.6|9660.1|9656.1|2
1649275510000|2022-04-06 20:05:10|9661.1|9657.1|9660.5|9656.5|9661.1|9657.1|9660.5|9656.5|2
1649275520000|2022-04-06 20:05:20|9660.8|9656.8|9658.3|9654.3|9661|9657|9657.8|9653.8|4
1649275530000|2022-04-06 20:05:30|9657.8|9653.8|9657.3|9653.3|9660.8|9656.8|9657.3|9653.3|8
1649275550000|2022-04-06 20:05:50|9657.6|9653.6|9660.5|9656.5|9660.5|9656.5|9657.6|9653.6|2
1649275560000|2022-04-06 20:06:00|9661.5|9657.5|9662.5|9658.5|9663.5|9659.5|9661.5|9657.5|4
1649275570000|2022-04-06 20:06:10|9662.1|9658.1|9662.5|9658.5|9662.5|9658.5|9661|9657|1
1649275580000|2022-04-06 20:06:20|9662.3|9658.3|9660|9656|9663|9659|9660|9656|6
1649275590000|2022-04-06 20:06:30|9659.6|9655.6|9655.8|9651.8|9659.6|9655.6|9655.8|9651.8|9
1649275610000|2022-04-06 20:06:50|9656|9652|9657.6|9653.6|9657.6|9653.6|9656|9652|1
1649275620000|2022-04-06 20:07:00|9657.8|9653.8|9660.1|9656.1|9660.1|9656.1|9657.8|9653.8|2
1649275630000|2022-04-06 20:07:10|9658.3|9654.3|9656.8|9652.8|9658.3|9654.3|9656.3|9652.3|27
1649275640000|2022-04-06 20:07:20|9656.6|9652.6|9660.5|9656.5|9661.6|9656.5|9656.6|9652.6|7
1649275650000|2022-04-06 20:07:30|9660.3|9656.3|9660.5|9656.5|9660.8|9656.8|9660.3|9656.3|1
1649275670000|2022-04-06 20:07:50|9660.3|9656.3|9656.1|9652.1|9660.3|9656.3|9655.1|9651.1|12
1649275680000|2022-04-06 20:08:00|9655.8|9651.8|9656.8|9652.8|9656.8|9652.8|9655.8|9651.8|1
1649275690000|2022-04-06 20:08:10|9657.3|9653.3|9657.8|9653.8|9657.8|9653.8|9657.3|9653.3|0
1649275700000|2022-04-06 20:08:20|9656.5|9652.5|9655.8|9651.8|9656.5|9652.5|9654.8|9650.8|4
1649275710000|2022-04-06 20:08:30|9655.4|9651.4|9655.1|9651.1|9655.4|9651.4|9654.8|9650.8|2
1649275720000|2022-04-06 20:08:40|9654.9|9650.9|9656.1|9652.1|9656.1|9652.1|9654.6|9650.6|3
1649275740000|2022-04-06 20:09:00|9655.9|9651.9|9655.4|9651.4|9655.9|9651.9|9655.1|9651.1|1
1649275750000|2022-04-06 20:09:10|9655.1|9651.1|9655.6|9651.6|9655.6|9651.6|9655.1|9651.1|0
1649275760000|2022-04-06 20:09:20|9655.4|9651.4|9655.6|9651.6|9655.6|9651.6|9655.3|9651.3|0
1649275770000|2022-04-06 20:09:30|9655.4|9651.4|9652.1|9648.1|9655.4|9651.4|9651.9|9647.9|12
1649275780000|2022-04-06 20:09:40|9654.6|9650.6|9653.8|9649.8|9654.6|9650.6|9653.1|9649.1|14
1649275790000|2022-04-06 20:09:50|9653.6|9649.6|9653.6|9649.6|9654.1|9650.1|9653.6|9649.6|0
1649275800000|2022-04-06 20:10:00|9654.9|9650.9|9655.1|9651.1|9655.1|9651.1|9654.6|9650.6|4
1649275820000|2022-04-06 20:10:20|9654.8|9650.8|9653.1|9649.1|9654.8|9650.8|9653.1|9649.1|3
1649275830000|2022-04-06 20:10:30|9652.6|9648.6|9652.1|9648.1|9653.1|9649.1|9651.6|9647.6|2
1649275840000|2022-04-06 20:10:40|9652.5|9648.5|9654.6|9650.6|9654.6|9650.6|9652.5|9648.5|2
1649275850000|2022-04-06 20:10:50|9655.1|9651.1|9654.1|9650.1|9655.6|9651.6|9654.1|9650.1|0
1649275870000|2022-04-06 20:11:10|9653.9|9649.9|9651.1|9647.1|9653.9|9649.9|9651.1|9647.1|5
1649275880000|2022-04-06 20:11:20|9651.5|9647.5|9652.1|9648.1|9652.1|9648.1|9651.5|9647.5|2
1649275890000|2022-04-06 20:11:30|9651.9|9647.9|9652.8|9648.8|9652.8|9648.8|9651.6|9647.6|4
1649275900000|2022-04-06 20:11:40|9652.1|9648.1|9655.8|9651.8|9655.8|9651.8|9652.1|9648.1|4
1649275910000|2022-04-06 20:11:50|9656.3|9652.3|9654.6|9650.6|9656.3|9652.3|9654.6|9650.6|3
1649275920000|2022-04-06 20:12:00|9654.5|9650.5|9655.8|9651.8|9655.8|9651.8|9654.5|9650.5|3
1649275930000|2022-04-06 20:12:10|9655.6|9651.6|9655.8|9651.8|9656.3|9652.3|9654.8|9650.8|5
1649275940000|2022-04-06 20:12:20|9656.3|9652.3|9657.1|9653.1|9657.1|9653.1|9655.3|9651.3|2
1649275950000|2022-04-06 20:12:30|9656.1|9652.1|9654.6|9650.6|9656.1|9652.1|9654.4|9650.4|5
1649275960000|2022-04-06 20:12:40|9654.4|9650.4|9654.1|9650.1|9654.4|9650.4|9654.1|9650.1|4
1649275970000|2022-04-06 20:12:50|||||||||3
1649275980000|2022-04-06 20:13:00|9653.1|9649.1|9650.1|9646.1|9653.1|9649.1|9650.1|9646.1|10
1649275990000|2022-04-06 20:13:10|9649.6|9645.6|9648.3|9644.3|9649.6|9645.6|9648.3|9644.3|4
1649276000000|2022-04-06 20:13:20|9648.8|9644.8|9651.1|9647.1|9651.1|9647.1|9647.6|9643.6|6
1649276010000|2022-04-06 20:13:30|9650.6|9646.6|9649.6|9645.6|9650.7|9646.7|9644.8|9640.8|16
1649276020000|2022-04-06 20:13:40|9650.2|9646.2|9651.1|9647.1|9651.6|9647.6|9650.2|9646.2|3
1649276030000|2022-04-06 20:13:50|9651.4|9647.4|9652.6|9648.6|9652.6|9648.6|9651.4|9647.4|1
1649276040000|2022-04-06 20:14:00|9652.1|9648.1|9654.6|9650.6|9655.6|9651.6|9652.1|9648.1|3
1649276050000|2022-04-06 20:14:10|9655.1|9651.1|9655.1|9651.1|9655.6|9651.6|9655.1|9651.1|4
1649276060000|2022-04-06 20:14:20|9654.5|9650.5|9652.8|9648.8|9654.5|9650.5|9652.1|9648.1|4
1649276070000|2022-04-06 20:14:30|9653.1|9649.1|9653.1|9649.1|9653.1|9649.1|9653.1|9649.1|0
1649276080000|2022-04-06 20:14:40|9653.6|9649.6|9652.6|9648.6|9653.6|9649.6|9652.6|9648.6|0
1649276090000|2022-04-06 20:14:50|9652.9|9648.9|9652.6|9648.6|9653.1|9649.1|9652.6|9648.6|2
1649276100000|2022-04-06 20:15:00|9652.8|9648.8|9652.1|9648.1|9653.6|9649.6|9652.1|9648.1|2
1649276110000|2022-04-06 20:15:10|9651.5|9647.5|9651.6|9647.6|9651.6|9647.6|9651.5|9647.5|2
1649276120000|2022-04-06 20:15:20|9651.4|9647.4|9654.4|9650.4|9654.4|9650.4|9651.4|9647.4|7
1649276130000|2022-04-06 20:15:30|9655.6|9651.6|9655.4|9651.4|9657.1|9653.1|9655.1|9651.1|8
1649276140000|2022-04-06 20:15:40|9655.7|9651.7|9653.1|9649.1|9655.9|9651.9|9653.1|9649.1|11
1649276150000|2022-04-06 20:15:50|9653.6|9649.6|9654.1|9650.1|9656.1|9652.1|9653.6|9649.6|4
1649276160000|2022-04-06 20:16:00|9654.3|9650.3|9654.1|9650.1|9654.6|9650.6|9654.1|9650.1|3
1649276170000|2022-04-06 20:16:10|9653.6|9649.6|9654.1|9650.1|9654.1|9650.1|9653.6|9649.6|0
1649276180000|2022-04-06 20:16:20|9653.6|9649.6|9654.1|9650.1|9654.9|9650.9|9653.6|9649.6|2
1649276190000|2022-04-06 20:16:30|9654.6|9650.6|9654.6|9650.6|9654.6|9650.6|9654.6|9650.6|1
1649276200000|2022-04-06 20:16:40|9654.9|9650.9|9654.1|9650.1|9655.1|9651.1|9654.1|9650.1|1
1649276210000|2022-04-06 20:16:50|9654.4|9650.4|9654.1|9650.1|9654.4|9650.4|9654.1|9650.1|1
1649276220000|2022-04-06 20:17:00|9653.6|9649.6|9652.1|9648.1|9653.6|9649.6|9652.1|9648.1|4
1649276230000|2022-04-06 20:17:10|9652.6|9648.6|9651.6|9647.6|9652.6|9648.6|9651.6|9647.6|1
1649276240000|2022-04-06 20:17:20|9653.1|9649.1|9653.1|9649.1|9653.1|9649.1|9652.9|9648.9|0
1649276260000|2022-04-06 20:17:40|9651.2|9647.2|9651.6|9647.6|9651.6|9647.6|9649.9|9645.9|7
1649276270000|2022-04-06 20:17:50|9652.1|9648.1|9652.1|9648.1|9652.6|9648.6|9652.1|9648.1|0
1649276280000|2022-04-06 20:18:00|9652.6|9648.6|9652.6|9648.6|9652.6|9648.6|9652.1|9648.1|3
1649276290000|2022-04-06 20:18:10|9652.3|9648.3|9655.6|9651.6|9655.6|9651.6|9652.1|9648.1|4
1649276310000|2022-04-06 20:18:30|9655.4|9651.4|9655.2|9651.2|9656.2|9652.2|9655.1|9651.1|8
1649276320000|2022-04-06 20:18:40|9655.4|9651.4|9655.7|9651.7|9656.2|9652.2|9654.7|9650.7|3
1649276340000|2022-04-06 20:19:00|9655.9|9651.9|9651.7|9647.7|9655.9|9651.9|9651.7|9647.7|10
1649276350000|2022-04-06 20:19:10|9651.4|9647.4|9650.7|9646.7|9651.4|9647.4|9650.7|9646.7|5
1649276360000|2022-04-06 20:19:20|9650.9|9646.9|9652.4|9648.4|9652.4|9648.4|9650.9|9646.9|3
1649276370000|2022-04-06 20:19:30|||||||||1
1649276380000|2022-04-06 20:19:40|9651.9|9647.9|9652.9|9648.9|9652.9|9648.9|9651.9|9647.9|2
1649276390000|2022-04-06 20:19:50|9652.4|9648.4|9652.4|9648.4|9652.4|9648.4|9651.9|9647.9|2
1649276400000|2022-04-06 20:20:00|9652.2|9648.2|9655.9|9651.9|9655.9|9651.9|9651.9|9647.9|6
1649276410000|2022-04-06 20:20:10|9655.2|9651.2|9653.4|9649.4|9655.2|9651.2|9652.9|9648.9|13
1649276430000|2022-04-06 20:20:30|9654.3|9650.3|9655.4|9651.4|9655.9|9651.9|9654.3|9650.3|1
1649276440000|2022-04-06 20:20:40|9655.2|9651.2|9654.9|9650.9|9655.2|9651.2|9654.9|9650.9|7
1649276450000|2022-04-06 20:20:50|9654.7|9650.7|9653.4|9649.4|9654.7|9650.7|9653.1|9649.1|6
1649276460000|2022-04-06 20:21:00|9653.2|9649.2|9660.2|9656.2|9660.9|9656.4|9652.9|9648.9|14
1649276470000|2022-04-06 20:21:10|9658.4|9654.4|9654.9|9650.9|9659|9655|9654.2|9650.2|10
1649276480000|2022-04-06 20:21:20|9654.4|9650.4|9654.2|9650.2|9654.4|9650.4|9653.7|9649.7|0
1649276490000|2022-04-06 20:21:30|9653.9|9649.9|9654.4|9650.4|9654.4|9650.4|9653.9|9649.9|0
1649276510000|2022-04-06 20:21:50|9654.7|9650.7|9654.7|9650.7|9655.2|9651.2|9654.7|9650.7|3
1649276520000|2022-04-06 20:22:00|9653.9|9649.9|9655.4|9651.4|9655.4|9651.4|9653.9|9649.9|13
1649276530000|2022-04-06 20:22:10|9657.3|9653.3|9647.6|9643.6|9658.1|9654.1|9647.3|9643.3|47
1649276540000|2022-04-06 20:22:20|9648.8|9644.8|9649.1|9645.1|9650.1|9646.1|9648.8|9644.8|5
1649276550000|2022-04-06 20:22:30|9648.1|9644.1|9648.6|9644.6|9648.7|9644.7|9646.6|9642.6|8
1649276560000|2022-04-06 20:22:40|9649.1|9645.1|9649.6|9645.6|9649.6|9645.6|9648.5|9644.5|1
1649276570000|2022-04-06 20:22:50|9649.3|9645.3|9649.1|9645.1|9651.1|9647.1|9648.6|9644.6|1
1649276580000|2022-04-06 20:23:00|9649.6|9645.6|9647.6|9643.6|9649.6|9645.6|9647.6|9643.6|2
1649276590000|2022-04-06 20:23:10|9647.5|9643.5|9648.6|9644.6|9649.1|9645.1|9647.5|9643.5|2
1649276610000|2022-04-06 20:23:30|9648.9|9644.9|9648.6|9644.6|9648.9|9644.9|9648.6|9644.6|1
1649276620000|2022-04-06 20:23:40|9648.5|9644.5|9648.3|9644.3|9648.6|9644.6|9648.3|9644.3|14
1649276630000|2022-04-06 20:23:50|9647.8|9643.8|9650.1|9646.1|9650.1|9646.1|9647.8|9643.8|1
1649276640000|2022-04-06 20:24:00|9650.6|9646.6|9646.3|9642.3|9650.6|9646.6|9644.8|9640.8|13
1649276650000|2022-04-06 20:24:10|9646.5|9642.5|9648.3|9644.3|9648.8|9644.8|9646.5|9642.5|7
1649276660000|2022-04-06 20:24:20|9648|9644|9648.9|9644.9|9648.9|9644.9|9647.8|9643.8|1
1649276670000|2022-04-06 20:24:30|9649.1|9645.1|9649.1|9645.1|9649.1|9645.1|9649.1|9645.1|0
1649276680000|2022-04-06 20:24:40|9648.8|9644.8|9648.8|9644.8|9649.1|9645.1|9648.5|9644.5|1
1649276690000|2022-04-06 20:24:50|9649.5|9645.5|9647.3|9643.3|9649.5|9645.5|9646.5|9642.5|7
1649276700000|2022-04-06 20:25:00|9646.8|9642.8|9647.3|9643.3|9647.3|9643.3|9646.3|9642.3|3
1649276710000|2022-04-06 20:25:10|9647.5|9643.5|9644.1|9640.1|9648.5|9644.5|9643.8|9639.8|26
1649276720000|2022-04-06 20:25:20|9643.8|9639.8|9643.1|9639.1|9645.1|9641.1|9643.1|9639.1|9
1649276730000|2022-04-06 20:25:30|9642.8|9638.8|9642.8|9638.8|9642.8|9638.8|9642.8|9638.8|1
1649276740000|2022-04-06 20:25:40|9644.1|9640.1|9644.1|9640.1|9644.1|9640.1|9644.1|9640.1|3
1649276750000|2022-04-06 20:25:50|9646.1|9642.1|9646.1|9642.1|9646.1|9642.1|9645.6|9641.6|2
1649276760000|2022-04-06 20:26:00|9646.4|9642.4|9648.1|9644.1|9648.1|9644.1|9646.1|9642.1|5
1649276770000|2022-04-06 20:26:10|9648.4|9644.4|9648.4|9644.4|9648.4|9644.4|9648.4|9644.4|1
1649276780000|2022-04-06 20:26:20|9648.1|9644.1|9648.1|9644.1|9648.1|9644.1|9648.1|9644.1|2
1649276790000|2022-04-06 20:26:30|9647.9|9643.9|9648.1|9644.1|9648.1|9644.1|9647.6|9643.6|1
1649276800000|2022-04-06 20:26:40|9647.1|9643.1|9647.7|9643.7|9647.8|9643.8|9646.9|9642.9|3
1649276810000|2022-04-06 20:26:50|9647.1|9643.1|9645.1|9641.1|9647.1|9643.1|9644.6|9640.6|7
1649276820000|2022-04-06 20:27:00|9644.1|9640.1|9645.1|9641.1|9645.1|9641.1|9644.1|9640.1|0
1649276830000|2022-04-06 20:27:10|9644.1|9640.1|9644.1|9640.1|9644.1|9640.1|9644.1|9640.1|0
1649276850000|2022-04-06 20:27:30|9643.9|9639.9|9642.1|9638.1|9643.9|9639.9|9641.6|9637.6|1
1649276860000|2022-04-06 20:27:40|9642.6|9638.6|9645.1|9641.1|9645.1|9641.1|9642.6|9638.6|2
1649276870000|2022-04-06 20:27:50|9643.6|9639.6|9643.6|9639.6|9644.1|9640.1|9642.8|9638.8|3
1649276880000|2022-04-06 20:28:00|9644|9640|9645.1|9641.1|9645.1|9641.1|9644|9640|1
1649276890000|2022-04-06 20:28:10|9644.5|9640.5|9645.1|9641.1|9645.1|9641.1|9643.1|9639.1|0
1649276900000|2022-04-06 20:28:20|9644.8|9640.8|9642.9|9638.9|9645.1|9641.1|9642.9|9638.9|10
1649276910000|2022-04-06 20:28:30|9642.6|9638.6|9642.3|9638.3|9642.6|9638.6|9642.3|9638.3|0
1649276920000|2022-04-06 20:28:40|9642.4|9638.4|9641.6|9637.6|9642.4|9638.4|9641.6|9637.6|0
1649276930000|2022-04-06 20:28:50|9641.8|9637.8|9642.1|9638.1|9642.1|9638.1|9641.8|9637.8|8
1649276940000|2022-04-06 20:29:00|9642.3|9638.3|9643.1|9639.1|9643.6|9639.6|9642.3|9638.3|3
1649276950000|2022-04-06 20:29:10|9643.6|9639.6|9643.6|9639.6|9643.6|9639.6|9643.6|9639.6|4
1649276960000|2022-04-06 20:29:20|9643.4|9639.4|9642.6|9638.6|9643.4|9639.4|9642.6|9638.6|0
1649276980000|2022-04-06 20:29:40|9642.4|9638.4|9642.6|9638.6|9642.6|9638.6|9642.4|9638.4|0
1649276990000|2022-04-06 20:29:50|9642.1|9638.1|9642.1|9638.1|9642.1|9638.1|9642.1|9638.1|1
1649277000000|2022-04-06 20:30:00|9642.3|9638.3|9639.1|9635.1|9643.1|9639.1|9638.1|9634.1|25
1649277010000|2022-04-06 20:30:10|9639.4|9635.4|9637.1|9633.1|9640.4|9636.4|9637.1|9633.1|9
1649277020000|2022-04-06 20:30:20|9636.5|9632.5|9634.1|9630.1|9636.5|9632.5|9631.9|9627.9|41
1649277030000|2022-04-06 20:30:30|9634.5|9630.5|9635.1|9631.1|9635.6|9631.6|9634.5|9630.5|1
1649277040000|2022-04-06 20:30:40|9634.6|9630.6|9634.1|9630.1|9634.6|9630.6|9634.1|9630.1|8
1649277050000|2022-04-06 20:30:50|9633.9|9629.9|9633.9|9629.9|9633.9|9629.9|9632.1|9628.1|4
1649277060000|2022-04-06 20:31:00|9633.7|9629.7|9633.7|9629.7|9633.9|9629.9|9633.4|9629.4|1
1649277070000|2022-04-06 20:31:10|9633.4|9629.4|9633.4|9629.4|9633.4|9629.4|9633.4|9629.4|0
1649277080000|2022-04-06 20:31:20|9634|9630|9633.9|9629.9|9635.9|9631.9|9633.9|9629.9|25
1649277090000|2022-04-06 20:31:30|9634.1|9630.1|9634.9|9630.9|9634.9|9630.9|9634.1|9630.1|7
1649277100000|2022-04-06 20:31:40|9635.1|9631.1|9634.9|9630.9|9635.4|9631.4|9634.9|9630.9|2
1649277110000|2022-04-06 20:31:50|9634.4|9630.4|9634.4|9630.4|9634.4|9630.4|9633.9|9629.9|0
1649277120000|2022-04-06 20:32:00|9634.6|9630.6|9638.9|9634.9|9641.4|9637.4|9634.6|9630.6|14
1649277130000|2022-04-06 20:32:10|9639.5|9635.5|9640.9|9636.9|9641.9|9637.9|9639.5|9635.5|14
1649277140000|2022-04-06 20:32:20|9641.4|9637.4|9641.4|9637.4|9641.4|9637.4|9641.4|9637.4|0
1649277150000|2022-04-06 20:32:30|9640.9|9636.9|9640.9|9636.9|9640.9|9636.9|9640.9|9636.9|3
1649277160000|2022-04-06 20:32:40|9641.4|9637.4|9641.6|9637.6|9641.6|9637.6|9640.6|9636.6|7
1649277170000|2022-04-06 20:32:50|9641.8|9637.8|9643.6|9639.6|9643.6|9639.6|9641.8|9637.8|11
1649277180000|2022-04-06 20:33:00|9643.8|9639.8|9639.6|9635.6|9643.8|9639.8|9639.6|9635.6|6
1649277190000|2022-04-06 20:33:10|9639.1|9635.1|9637.6|9633.6|9639.1|9635.1|9635.4|9631.4|10
1649277200000|2022-04-06 20:33:20|9637.4|9633.4|9636.1|9632.1|9639.3|9635.3|9635.9|9631.9|6
1649277210000|2022-04-06 20:33:30|9636.4|9632.4|9637.1|9633.1|9637.1|9633.1|9636.4|9632.4|0
1649277230000|2022-04-06 20:33:50|||||||||2
1649277250000|2022-04-06 20:34:10|9637.7|9633.7|9639.1|9635.1|9639.1|9635.1|9637.7|9633.7|2
1649277260000|2022-04-06 20:34:20|9638.4|9634.4|9637.4|9633.4|9639.4|9635.4|9637.4|9633.4|6
1649277270000|2022-04-06 20:34:30|||||||||1
1649277290000|2022-04-06 20:34:50|9637.7|9633.7|9637.4|9633.4|9637.7|9633.7|9637.4|9633.4|0
1649277300000|2022-04-06 20:35:00|9636.9|9632.9|9630.2|9626.2|9636.9|9632.9|9627.7|9623.7|29
1649277310000|2022-04-06 20:35:10|9630.4|9626.4|9632.4|9628.4|9633.6|9629.6|9629.4|9625.4|6
1649277320000|2022-04-06 20:35:20|9632.1|9628.1|9632.9|9628.9|9632.9|9628.9|9632.1|9628.1|0
1649277330000|2022-04-06 20:35:30|9632.6|9628.6|9632.6|9628.6|9632.6|9628.6|9632.6|9628.6|0
1649277340000|2022-04-06 20:35:40|9632.9|9628.9|9633.1|9629.1|9633.1|9629.1|9632.6|9628.6|9
1649277350000|2022-04-06 20:35:50|9632.9|9628.9|9635.5|9631.5|9638|9633|9632.9|9628.9|15
1649277360000|2022-04-06 20:36:00|9635.1|9631.1|9635.6|9631.6|9637.6|9633.6|9635.1|9631.1|9
1649277370000|2022-04-06 20:36:10|9635.1|9631.1|9634.9|9630.9|9635.1|9631.1|9634.9|9630.9|0
1649277380000|2022-04-06 20:36:20|9635.3|9631.3|9637.1|9633.1|9637.6|9633.6|9635.3|9631.3|6
1649277390000|2022-04-06 20:36:30|9636.5|9632.5|9635.1|9631.1|9636.5|9632.5|9634.6|9630.6|7
1649277400000|2022-04-06 20:36:40|9634.8|9630.8|9633.8|9629.8|9634.8|9630.8|9633.8|9629.8|13
1649277410000|2022-04-06 20:36:50|9633.6|9629.6|9633.1|9629.1|9633.6|9629.6|9633.1|9629.1|0
1649277420000|2022-04-06 20:37:00|9633.3|9629.3|9634.4|9630.4|9634.4|9630.4|9633.3|9629.3|4
1649277430000|2022-04-06 20:37:10|9634.6|9630.6|9634.9|9630.9|9635.4|9631.4|9633.7|9629.7|6
1649277440000|2022-04-06 20:37:20|9634.4|9630.4|9632.8|9628.8|9634.4|9630.4|9632.8|9628.8|1
1649277450000|2022-04-06 20:37:30|||||||||1
1649277460000|2022-04-06 20:37:40|9632.6|9628.6|9633.4|9629.4|9634.4|9630.4|9632.6|9628.6|17
1649277480000|2022-04-06 20:38:00|9633.1|9629.1|9633.1|9629.1|9633.1|9629.1|9633.1|9629.1|0
1649277490000|2022-04-06 20:38:10|9633.5|9629.5|9633.8|9629.8|9634.1|9630.1|9633.5|9629.5|4
1649277500000|2022-04-06 20:38:20|9634.1|9630.1|9632.9|9628.9|9634.1|9630.1|9632.9|9628.9|2
1649277510000|2022-04-06 20:38:30|9633.1|9629.1|9636.9|9632.9|9638.4|9634.4|9633.1|9629.1|10
1649277520000|2022-04-06 20:38:40|9636.6|9632.6|9637.4|9633.4|9637.4|9633.4|9636.6|9632.6|0
1649277530000|2022-04-06 20:38:50|9637.6|9633.6|9635.1|9631.1|9638.4|9634.4|9634.4|9630.4|10
1649277540000|2022-04-06 20:39:00|9635.4|9631.4|9636.4|9632.4|9636.4|9632.4|9635.4|9631.4|2
1649277550000|2022-04-06 20:39:10|9636.1|9632.1|9635.6|9631.6|9636.4|9632.4|9635.6|9631.6|5
1649277560000|2022-04-06 20:39:20|9636.6|9632.6|9636.6|9632.6|9637.4|9633.4|9636.4|9632.4|4
1649277570000|2022-04-06 20:39:30|9636.8|9632.8|9637.3|9633.3|9637.3|9633.3|9636.8|9632.8|1
1649277580000|2022-04-06 20:39:40|9638.8|9634.8|9639.1|9635.1|9639.1|9635.1|9638.8|9634.8|2
1649277590000|2022-04-06 20:39:50|9639.6|9635.6|9638.3|9634.3|9641.3|9637.3|9638.1|9634.1|1
1649277600000|2022-04-06 20:40:00|9638.8|9634.8|9630.8|9626.8|9639.6|9635.6|9629.7|9625.7|25
1649277610000|2022-04-06 20:40:10|9631.2|9627.2|9632.6|9628.6|9634|9629.3|9630.9|9626|6
1649277620000|2022-04-06 20:40:20|9633.1|9629.1|9634.6|9630.6|9634.6|9630.6|9633.1|9629.1|4
1649277630000|2022-04-06 20:40:30|9635.1|9631.1|9635.4|9631.4|9636.6|9632.6|9635.1|9631.1|5
1649277640000|2022-04-06 20:40:40|9635.3|9631.3|9637.9|9633.9|9638.7|9634.7|9635.3|9631.3|6
1649277650000|2022-04-06 20:40:50|9638.1|9634.1|9638.6|9634.6|9638.9|9634.9|9638.1|9634.1|5
1649277660000|2022-04-06 20:41:00|9638.1|9634.1|9635.6|9631.6|9638.1|9634.1|9635.3|9631.3|8
1649277670000|2022-04-06 20:41:10|9636.7|9632.7|9637.1|9633.1|9638.1|9634.1|9636.1|9632.1|5
1649277680000|2022-04-06 20:41:20|9637.3|9633.3|9636.1|9632.1|9637.3|9633.3|9635.6|9631.6|0
1649277690000|2022-04-06 20:41:30|9635.8|9631.8|9634.9|9630.9|9635.8|9631.8|9634.9|9630.9|4
1649277700000|2022-04-06 20:41:40|9635.2|9631.2|9634.9|9630.9|9635.9|9631.9|9634.9|9630.9|0
1649277710000|2022-04-06 20:41:50|9635.4|9631.4|9635.4|9631.4|9635.4|9631.4|9634.9|9630.9|1
1649277720000|2022-04-06 20:42:00|9636.6|9632.6|9637.1|9633.1|9638.1|9634.1|9636.6|9632.6|22
1649277730000|2022-04-06 20:42:10|9638.6|9634.6|9638.3|9634.3|9638.6|9634.6|9637.6|9633.6|7
1649277740000|2022-04-06 20:42:20|9637.6|9633.6|9637.6|9633.6|9637.6|9633.6|9637.6|9633.6|1
1649277750000|2022-04-06 20:42:30|9637.8|9633.8|9635.9|9631.9|9638.1|9634.1|9635.9|9631.9|0
1649277760000|2022-04-06 20:42:40|9634.8|9630.8|9635.1|9631.1|9635.1|9631.1|9634.6|9630.6|9
1649277780000|2022-04-06 20:43:00|9634.6|9630.6|9635.4|9631.4|9635.4|9631.4|9633.1|9629.1|16
1649277790000|2022-04-06 20:43:10|9635.6|9631.6|9635.9|9631.9|9635.9|9631.9|9635.6|9631.6|2
1649277810000|2022-04-06 20:43:30|9636.4|9632.4|9636.4|9632.4|9636.4|9632.4|9636.4|9632.4|0
1649277820000|2022-04-06 20:43:40|9635.9|9631.9|9636.4|9632.4|9636.4|9632.4|9635.9|9631.9|2
1649277830000|2022-04-06 20:43:50|9636.2|9632.2|9636.1|9632.1|9636.2|9632.2|9635.9|9631.9|0
1649277840000|2022-04-06 20:44:00|9636.3|9632.3|9637.6|9633.6|9638.1|9634.1|9636.3|9632.3|3
1649277860000|2022-04-06 20:44:20|9637.8|9633.8|9638.3|9634.3|9638.3|9634.3|9637.8|9633.8|1
1649277870000|2022-04-06 20:44:30|9637.9|9633.9|9637.9|9633.9|9637.9|9633.9|9637.9|9633.9|3
1649277880000|2022-04-06 20:44:40|9637.3|9633.3|9637.3|9633.3|9638.8|9634.8|9637.3|9633.3|3
1649277890000|2022-04-06 20:44:50|9638.1|9634.1|9637.6|9633.6|9638.1|9634.1|9637.6|9633.6|1
1649277900000|2022-04-06 20:45:00|9636.9|9632.9|9637.6|9633.6|9638.6|9634.6|9636.1|9632.1|25
1649277910000|2022-04-06 20:45:10|9638|9634|9638.6|9634.6|9639.6|9635.6|9637.4|9633.4|3
1649277920000|2022-04-06 20:45:20|9638.3|9634.3|9639.3|9635.3|9639.3|9635.3|9638.3|9634.3|1
1649277930000|2022-04-06 20:45:30|9639.6|9635.6|9637.6|9633.6|9639.6|9635.6|9637.4|9633.4|5
1649277940000|2022-04-06 20:45:40|9637.4|9633.4|9637.4|9633.4|9637.4|9633.4|9637.4|9633.4|2
1649277950000|2022-04-06 20:45:50|||||||||1
1649277960000|2022-04-06 20:46:00|9637.6|9633.6|9638.3|9634.3|9638.3|9634.3|9637.6|9633.6|1
1649277970000|2022-04-06 20:46:10|9638.6|9634.6|9640|9636|9640|9636|9638.6|9634.6|1
1649277980000|2022-04-06 20:46:20|9638.3|9634.3|9640|9636|9640|9636|9638.3|9634.3|4
1649277990000|2022-04-06 20:46:30|9640.9|9636.9|9640.8|9636.8|9641.5|9637.5|9640.8|9636.8|5
1649278000000|2022-04-06 20:46:40|9640.6|9636.6|9638.8|9634.8|9640.8|9636.8|9638.8|9634.8|2
1649278010000|2022-04-06 20:46:50|9637.3|9633.3|9637.8|9633.8|9637.8|9633.8|9637.1|9633.1|2
1649278020000|2022-04-06 20:47:00|9637.1|9633.1|9638.3|9634.3|9638.3|9634.3|9637.1|9633.1|10
1649278030000|2022-04-06 20:47:10|9638|9634|9636.1|9632.1|9638|9634|9636.1|9632.1|2
1649278040000|2022-04-06 20:47:20|9635.8|9631.8|9635.8|9631.8|9635.8|9631.8|9635.8|9631.8|1
1649278050000|2022-04-06 20:47:30|9635.4|9631.4|9635.4|9631.4|9635.4|9631.4|9635.4|9631.4|2
1649278060000|2022-04-06 20:47:40|9637.6|9633.6|9636|9632|9638.4|9633.7|9635.6|9630.4|12
1649278070000|2022-04-06 20:47:50|9636.6|9632.6|9637.1|9633.1|9638.6|9634.6|9636.6|9632.6|5
1649278080000|2022-04-06 20:48:00|9637.3|9633.3|9637.6|9633.6|9638.6|9634.6|9636.6|9632.6|3
1649278090000|2022-04-06 20:48:10|9636.6|9632.6|9636.6|9632.6|9636.6|9632.6|9636.6|9632.6|1
1649278100000|2022-04-06 20:48:20|9636.4|9632.4|9636.4|9632.4|9636.4|9632.4|9636.4|9632.4|1
1649278110000|2022-04-06 20:48:30|9636.9|9632.9|9637.1|9633.1|9637.8|9633.8|9635.6|9631.6|1
1649278120000|2022-04-06 20:48:40|9636.9|9632.9|9634.3|9630.3|9636.9|9632.9|9633.3|9629.3|10
1649278130000|2022-04-06 20:48:50|9634.5|9630.5|9634.8|9630.8|9635.8|9631.8|9634.5|9630.5|1
1649278140000|2022-04-06 20:49:00|9635.1|9631.1|9633.3|9629.3|9637.1|9633.1|9632.3|9628.3|23
1649278150000|2022-04-06 20:49:10|9633.8|9629.8|9632.7|9628.7|9634|9630|9630.3|9626.3|13
1649278160000|2022-04-06 20:49:20|9632.1|9628.1|9632|9628|9633.2|9629.2|9631.8|9627.8|13
1649278170000|2022-04-06 20:49:30|9633.3|9629.3|9634.3|9630.3|9634.5|9630.5|9632.3|9628.3|4
1649278180000|2022-04-06 20:49:40|9634.5|9630.5|9633.3|9629.3|9635.7|9631.7|9633.3|9629.3|7
1649278190000|2022-04-06 20:49:50|9633.6|9629.6|9637.3|9633.3|9637.3|9633.3|9633.6|9629.6|7
1649278200000|2022-04-06 20:50:00|9639.6|9635.6|9638.8|9634.8|9640.6|9636.6|9637.3|9633.3|19
1649278220000|2022-04-06 20:50:20|9638.3|9634.3|9638.8|9634.8|9638.8|9634.8|9638.3|9634.3|2
1649278230000|2022-04-06 20:50:30|9638.6|9634.6|9634.8|9630.8|9639.4|9635.4|9634.8|9630.8|14
1649278240000|2022-04-06 20:50:40|9635.1|9631.1|9635.3|9631.3|9639.1|9633.1|9635.1|9631.1|5
1649278250000|2022-04-06 20:50:50|9637.2|9633.2|9638.3|9634.3|9638.3|9634.3|9637.2|9633.2|5
1649278260000|2022-04-06 20:51:00|9638.5|9634.5|9638.8|9634.8|9641.3|9637.3|9638.5|9634.5|7
1649278270000|2022-04-06 20:51:10|9639.1|9635.1|9637.6|9633.6|9639.1|9635.1|9636.8|9632.8|3
1649278280000|2022-04-06 20:51:20|9637.3|9633.3|9637.3|9633.3|9637.3|9633.3|9637.3|9633.3|1
1649278300000|2022-04-06 20:51:40|9637.6|9633.6|9640.2|9636.2|9640.3|9636.3|9637.6|9633.6|13
1649278310000|2022-04-06 20:51:50|9640|9636|9640|9636|9640|9636|9638.8|9634.8|21
1649278320000|2022-04-06 20:52:00|9640.2|9636.2|9645.6|9641.6|9646.3|9642.3|9640.2|9636.2|26
1649278330000|2022-04-06 20:52:10|9646|9642|9643|9639|9646|9642|9643|9639|3
1649278340000|2022-04-06 20:52:20|9643.5|9639.5|9644|9640|9644|9640|9643|9639|0
1649278350000|2022-04-06 20:52:30|9643.2|9639.2|9643|9639|9643.3|9639.3|9642.5|9638.5|3
1649278360000|2022-04-06 20:52:40|9642.2|9638.2|9637.5|9633.5|9642.2|9638.2|9637.5|9633.5|8
1649278370000|2022-04-06 20:52:50|9638.4|9634.4|9641|9637|9641|9637|9638.4|9634.4|1
1649278380000|2022-04-06 20:53:00|9641.4|9637.4|9641|9637|9644|9640|9638.5|9634.5|5
1649278390000|2022-04-06 20:53:10|9640.4|9636.4|9639|9635|9640.4|9636.4|9637.8|9633.8|13
1649278400000|2022-04-06 20:53:20|9637.5|9633.5|9640.5|9636.5|9641.5|9637.5|9637|9633|15
1649278410000|2022-04-06 20:53:30|9640|9636|9641.5|9637.5|9641.5|9637.5|9640|9636|7
1649278420000|2022-04-06 20:53:40|9641.1|9637.1|9643|9639|9643.5|9639.5|9641.1|9637.1|4
1649278430000|2022-04-06 20:53:50|9642.2|9638.2|9644|9640|9644|9640|9640.8|9636.8|9
1649278440000|2022-04-06 20:54:00|9644.2|9640.2|9645|9641|9648.5|9644.5|9644.2|9640.2|19
1649278450000|2022-04-06 20:54:10|9645.3|9641.3|9648.1|9644.1|9649.3|9645.3|9645.3|9641.3|25
1649278460000|2022-04-06 20:54:20|9648.6|9644.6|9646.2|9642.2|9648.6|9644.6|9646.2|9642.2|8
1649278470000|2022-04-06 20:54:30|9645.6|9641.6|9650.6|9646.6|9650.7|9646.6|9645.6|9641.6|30
1649278480000|2022-04-06 20:54:40|9650.3|9646.3|9648.6|9644.6|9650.3|9646.3|9648.6|9644.6|1
1649278490000|2022-04-06 20:54:50|9649.7|9645.7|9651.6|9647.6|9652.1|9648.1|9649.7|9645.7|9
1649278500000|2022-04-06 20:55:00|9652.1|9648.1|9650.6|9646.6|9653.9|9649.9|9650.6|9646.6|19
1649278510000|2022-04-06 20:55:10|9650.4|9646.4|9650.6|9646.6|9651.5|9647.5|9650.4|9646.4|5
1649278520000|2022-04-06 20:55:20|9650.4|9646.4|9651.3|9647.3|9651.3|9647.3|9650.4|9646.4|3
1649278530000|2022-04-06 20:55:30|9651.9|9647.9|9651.6|9647.6|9653.1|9649.1|9650.8|9646.8|12
1649278540000|2022-04-06 20:55:40|||||||||1
1649278550000|2022-04-06 20:55:50|9652.1|9648.1|9652.1|9648.1|9653.6|9649.6|9651.6|9647.6|5
1649278560000|2022-04-06 20:56:00|9651.6|9647.6|9651.6|9647.6|9652.4|9648.4|9651.6|9647.6|3
1649278570000|2022-04-06 20:56:10|9651.8|9647.8|9652.6|9648.6|9652.6|9648.6|9651.8|9647.8|3
1649278580000|2022-04-06 20:56:20|9653.1|9649.1|9653.1|9649.1|9653.1|9649.1|9653.1|9649.1|0
1649278590000|2022-04-06 20:56:30|9652.6|9648.6|9652.8|9648.8|9652.8|9648.8|9652.6|9648.6|0
1649278600000|2022-04-06 20:56:40|9652.6|9648.6|9652.6|9648.6|9652.6|9648.6|9652.6|9648.6|0
1649278620000|2022-04-06 20:57:00|9654.1|9650.1|9652.3|9648.3|9654.1|9650.1|9652.3|9648.3|11
1649278640000|2022-04-06 20:57:20|9652.5|9648.5|9651.1|9647.1|9653.3|9649.3|9651.1|9647.1|6
1649278660000|2022-04-06 20:57:40|9650.3|9646.3|9649.3|9645.3|9650.3|9646.3|9649.3|9645.3|0
1649278670000|2022-04-06 20:57:50|9649.1|9645.1|9647.1|9643.1|9649.1|9645.1|9647.1|9643.1|1
1649278680000|2022-04-06 20:58:00|9647.6|9643.6|9649.5|9645.5|9652.8|9647.6|9647.6|9643.6|15
1649278690000|2022-04-06 20:58:10|9649.6|9645.6|9654.6|9646.6|9654.6|9647.3|9649.1|9645.1|43
1649278700000|2022-04-06 20:58:20|9655.9|9647.9|9655.3|9647.3|9656.8|9648.8|9655.3|9647.3|7
1649278710000|2022-04-06 20:58:30|9655.1|9647.1|9653.6|9649.6|9656.1|9649.9|9653.3|9646.8|2
1649278720000|2022-04-06 20:58:40|9653.9|9649.9|9653.3|9649.3|9654.1|9650.1|9653.3|9649.3|6
1649278730000|2022-04-06 20:58:50|9652.2|9648.2|9651.8|9647.8|9655.9|9651.9|9650.6|9646.6|22
1649278740000|2022-04-06 20:59:00|9651.6|9647.6|9651.8|9647.8|9651.8|9647.8|9651.6|9647.6|3
1649278750000|2022-04-06 20:59:10|9651.6|9647.6|9651.8|9647.8|9652.1|9648.1|9651.6|9647.6|4
1649278760000|2022-04-06 20:59:20|9651.6|9647.6|9651.8|9647.8|9651.8|9647.8|9651.6|9647.6|3
1649278770000|2022-04-06 20:59:30|9651.6|9647.6|9651.6|9647.6|9651.8|9647.8|9651.6|9647.6|0
1649278780000|2022-04-06 20:59:40|9651.3|9647.3|9651.1|9647.1|9651.9|9647.9|9650.6|9646.6|7
1649278790000|2022-04-06 20:59:50|9651.3|9647.3|9652.8|9644.8|9652.8|9647.3|9650.9|9644.8|5
1649282400000|2022-04-06 22:00:00|9772|9768|9758.7|9750.7|9772.7|9768|9738|9730|50
1649282410000|2022-04-06 22:00:10|9749.6|9741.6|9719.2|9715.2|9755|9747|9703.4|9699.4|58
1649282420000|2022-04-06 22:00:20|9722.5|9714.5|9720.4|9712.4|9730.5|9724.7|9720.4|9712.4|47
1649282430000|2022-04-06 22:00:30|9720.6|9712.6|9721.1|9713.1|9728.1|9720.1|9717.3|9711.6|28
1649282440000|2022-04-06 22:00:40|9722.1|9714.1|9723.1|9715.1|9726.6|9720.2|9721.2|9713.2|62
1649282450000|2022-04-06 22:00:50|9720.3|9712.3|9720.1|9716.1|9722.1|9716.1|9718.1|9710.1|6
1649282460000|2022-04-06 22:01:00|9721.1|9713.1|9728.6|9720.6|9729.6|9721.6|9719.1|9713.1|16
1649282470000|2022-04-06 22:01:10|9729.2|9721.2|9725.4|9721.4|9729.2|9721.8|9724.9|9718.7|3
1649282480000|2022-04-06 22:01:20|9725.7|9717.7|9725|9717|9725.7|9717.7|9719.7|9711.7|11
1649282490000|2022-04-06 22:01:30|9724.7|9716.7|9721.2|9713.2|9724.7|9716.7|9721.2|9713.2|1
1649282500000|2022-04-06 22:01:40|9721.5|9717.5|9727.2|9723.2|9727.2|9723.2|9721.5|9717.5|11
1649282510000|2022-04-06 22:01:50|9724.2|9720.2|9721.2|9713.2|9724.3|9720.2|9718.7|9712.7|10
1649282520000|2022-04-06 22:02:00|9720.7|9712.7|9717.2|9713.2|9720.7|9715.7|9717.2|9712.7|4
1649282530000|2022-04-06 22:02:10|9717.8|9713.8|9718.2|9714.2|9718.4|9714.4|9717.8|9713.8|3
1649282540000|2022-04-06 22:02:20|9719.3|9715.3|9724.6|9716.6|9724.6|9716.6|9719.3|9715.3|4
1649282550000|2022-04-06 22:02:30|9725.1|9717.1|9725.1|9717.1|9725.1|9717.1|9725.1|9717.1|2
1649282560000|2022-04-06 22:02:40|9725.4|9717.4|9720.9|9716.9|9725.4|9717.4|9720.9|9716.7|7
1649282570000|2022-04-06 22:02:50|9722.7|9714.7|9722.6|9718.6|9724.1|9718.6|9720.1|9714.7|5
1649282580000|2022-04-06 22:03:00|9722.1|9718.1|9721.6|9717.6|9722.1|9718.1|9721.6|9717.6|3
1649282600000|2022-04-06 22:03:20|9722.6|9718.6|9721.6|9717.6|9722.6|9718.6|9721.6|9717.6|5
1649282610000|2022-04-06 22:03:30|9722.1|9718.1|9722.1|9718.1|9722.1|9718.1|9722.1|9718.1|0
1649282620000|2022-04-06 22:03:40|9722.6|9718.6|9713.6|9709.6|9723.1|9719.1|9712.3|9708.3|19
1649282630000|2022-04-06 22:03:50|9713.1|9709.1|9715.6|9711.6|9715.6|9711.6|9713.1|9709.1|3
1649282640000|2022-04-06 22:04:00|9714.1|9710.1|9719.1|9711.1|9719.4|9715.1|9713.9|9709.9|11
1649282650000|2022-04-06 22:04:10|9716.9|9712.9|9717.2|9713.2|9717.2|9713.2|9716.1|9712.1|0
1649282660000|2022-04-06 22:04:20|9716.1|9712.1|9716.6|9712.6|9716.6|9712.6|9716.1|9712.1|4
1649282670000|2022-04-06 22:04:30|9716.4|9712.4|9713.1|9709.1|9716.4|9712.4|9712.6|9708.6|8
1649282680000|2022-04-06 22:04:40|9712.6|9708.6|9711.6|9707.6|9712.6|9708.6|9711.6|9707.6|1
1649282690000|2022-04-06 22:04:50|9712.1|9708.1|9712.6|9708.6|9712.6|9708.6|9712.1|9708.1|3
1649282700000|2022-04-06 22:05:00|9712.4|9708.4|9712.1|9708.1|9712.4|9708.4|9712.1|9708.1|5
1649282710000|2022-04-06 22:05:10|9711.3|9707.3|9709.1|9705.1|9711.3|9707.3|9709.1|9705.1|7
1649282720000|2022-04-06 22:05:20|9708.5|9704.5|9708.6|9704.6|9708.6|9704.6|9706.6|9702.6|5
1649282730000|2022-04-06 22:05:30|9709.5|9705.5|9709|9705|9712.1|9705.9|9709|9703.1|7
1649282740000|2022-04-06 22:05:40|9709.6|9705.6|9706.9|9702.9|9709.6|9705.6|9706.9|9702.9|12
1649282750000|2022-04-06 22:05:50|9708.7|9700.7|9709.3|9701.3|9709.5|9703.8|9706.7|9700.7|23
1649282760000|2022-04-06 22:06:00|9709.5|9701.5|9711.3|9707.3|9713.8|9707.8|9709.5|9701.5|13
1649282770000|2022-04-06 22:06:10|9711.8|9707.8|9711.8|9707.8|9711.8|9707.8|9711.8|9707.8|1
1649282780000|2022-04-06 22:06:20|9712.3|9708.3|9711.8|9707.8|9712.8|9708.8|9711.8|9707.8|2
1649282790000|2022-04-06 22:06:30|9712|9708|9712.3|9708.3|9712.3|9708.3|9712|9708|1
1649282800000|2022-04-06 22:06:40|9712.5|9708.5|9712.8|9708.8|9713|9709|9712.3|9708.3|2
1649282810000|2022-04-06 22:06:50|9712.2|9708.2|9712.5|9708.5|9712.5|9708.5|9711.8|9707.8|2
1649282820000|2022-04-06 22:07:00|9712|9708|9709.5|9705.5|9712|9708|9708.5|9702.7|7
1649282830000|2022-04-06 22:07:10|9708.7|9704.7|9710.3|9706.3|9710.3|9706.3|9708.7|9704.7|2
1649282840000|2022-04-06 22:07:20|9710.8|9706.8|9710.8|9706.8|9710.8|9706.8|9710.8|9706.8|0
1649282850000|2022-04-06 22:07:30|9710.3|9706.3|9709.2|9705.2|9711.3|9706.3|9708.5|9703.3|5
1649282860000|2022-04-06 22:07:40|9715.8|9711.8|9713.8|9709.8|9716.3|9712.3|9713.8|9707|17
1649282870000|2022-04-06 22:07:50|9713.7|9709.7|9714.7|9710.7|9714.7|9710.7|9713.7|9709.7|2
1649282880000|2022-04-06 22:08:00|9714.5|9710.5|9714.7|9706.7|9715.8|9710.5|9714.2|9706.7|6
1649282890000|2022-04-06 22:08:10|9716|9708|9714|9706|9716|9708|9714|9706|6
1649282900000|2022-04-06 22:08:20|9710.9|9706.9|9709.2|9705.2|9710.9|9706.9|9709.2|9705.2|3
1649282910000|2022-04-06 22:08:30|9709.8|9705.8|9710.2|9706.2|9712|9706.7|9709.8|9704|2
1649282920000|2022-04-06 22:08:40|9712|9704|9715.7|9707.7|9715.7|9707.7|9712|9704|7
1649282930000|2022-04-06 22:08:50|9713.9|9709.9|9714.7|9710.7|9714.7|9710.7|9713.9|9709.9|0
1649282940000|2022-04-06 22:09:00|9715|9711|9715.2|9711.2|9715.2|9711.2|9715|9711|0
1649282950000|2022-04-06 22:09:10|9715.1|9711.1|9715.9|9711.9|9715.9|9711.9|9715.1|9711.1|2
1649282960000|2022-04-06 22:09:20|9717.7|9713.7|9720|9716|9721.2|9716|9717.7|9711.7|17
1649282970000|2022-04-06 22:09:30|9719|9715|9720|9716|9720|9716|9719|9715|3
1649282980000|2022-04-06 22:09:40|9719.7|9715.7|9719.5|9715.5|9719.7|9715.7|9719.5|9715.5|1
1649282990000|2022-04-06 22:09:50|9720.8|9712.8|9718.5|9714.5|9720.8|9714.5|9718.5|9712.8|1
1649283000000|2022-04-06 22:10:00|9718.2|9714.2|9720|9712|9720|9714.2|9718.2|9712|3
1649283010000|2022-04-06 22:10:10|9718.6|9714.6|9729.9|9721.9|9730.8|9722.8|9718.6|9714.6|7
1649283020000|2022-04-06 22:10:20|9726.4|9722.4|9725.9|9717.9|9726.9|9722.4|9724.7|9717.7|1
1649283030000|2022-04-06 22:10:30|9726.9|9718.9|9723.6|9719.6|9726.9|9719.9|9722.8|9717.4|24
1649283040000|2022-04-06 22:10:40|9724.6|9720.6|9729.2|9721.2|9730|9722|9724.6|9720.1|6
1649283050000|2022-04-06 22:10:50|9730|9722|9730.7|9722.7|9731|9724.7|9727.5|9721.7|13
1649283060000|2022-04-06 22:11:00|9727|9723|9727.7|9723.7|9730.7|9723.7|9727|9721|0
1649283070000|2022-04-06 22:11:10|9727.5|9723.5|9725|9717|9727.5|9723.5|9725|9717|4
1649283080000|2022-04-06 22:11:20|9724.7|9716.7|9714.2|9706.2|9725|9717|9712.3|9706.2|18
1649283090000|2022-04-06 22:11:30|9710.7|9706.7|9714.2|9706.2|9714.2|9706.7|9710.7|9705.4|3
1649283100000|2022-04-06 22:11:40|||||||||1
1649283110000|2022-04-06 22:11:50|9711.6|9707.6|9711.6|9707.6|9711.6|9707.6|9710.7|9706.7|0
1649283120000|2022-04-06 22:12:00|9710.7|9706.7|9709.9|9705.9|9710.7|9706.7|9709.4|9705.4|0
1649283130000|2022-04-06 22:12:10|9710.4|9706.4|9710.4|9706.4|9710.4|9706.4|9710.4|9706.4|0
1649283140000|2022-04-06 22:12:20|9709.9|9705.9|9709.9|9705.9|9709.9|9705.9|9709.7|9705.7|1
1649283150000|2022-04-06 22:12:30|9712.9|9704.9|9713.4|9705.4|9714.4|9706.4|9712.9|9704.9|3
1649283160000|2022-04-06 22:12:40|9713.7|9705.7|9717.4|9713.4|9720.7|9713.4|9713.7|9705.7|3
1649283170000|2022-04-06 22:12:50|9716.4|9712.4|9715.9|9707.9|9718.2|9712.4|9715.9|9707.9|5
1649283190000|2022-04-06 22:13:10|9715.7|9707.7|9715.9|9707.9|9716.2|9708.2|9715.2|9707.2|3
1649283200000|2022-04-06 22:13:20|9716.2|9708.2|9716.2|9708.2|9716.4|9708.4|9716.2|9708.2|1
1649283210000|2022-04-06 22:13:30|9716.4|9708.4|9715.4|9707.4|9716.4|9708.4|9715.4|9707.4|1
1649283220000|2022-04-06 22:13:40|9712.4|9708.4|9715.2|9707.2|9715.2|9708.4|9712.4|9706.4|1
1649283230000|2022-04-06 22:13:50|9715|9707|9715|9707|9715|9707|9715|9707|2
1649283240000|2022-04-06 22:14:00|||||||||1
1649283250000|2022-04-06 22:14:10|9714.8|9706.8|9714.8|9706.8|9714.8|9706.8|9714.8|9706.8|0
1649283260000|2022-04-06 22:14:20|9713.2|9709.2|9713.5|9709.5|9713.7|9709.7|9713.2|9709.2|1
1649283270000|2022-04-06 22:14:30|9713.2|9709.2|9713.4|9709.4|9713.4|9709.4|9713.2|9709.2|0
1649283280000|2022-04-06 22:14:40|9713.2|9709.2|9713.2|9709.2|9713.2|9709.2|9713.2|9709.2|0
1649283290000|2022-04-06 22:14:50|9713|9709|9711.2|9707.2|9713|9709|9711.2|9707.2|4
1649283300000|2022-04-06 22:15:00|9711|9707|9710.7|9706.7|9712.4|9707|9710.7|9703.2|6
1649283310000|2022-04-06 22:15:10|9711.2|9707.2|9710|9706|9712.2|9707.2|9709.7|9703.7|2
1649283320000|2022-04-06 22:15:20|9709.7|9705.7|9709.7|9705.7|9709.7|9705.7|9709.7|9705.7|0
1649283330000|2022-04-06 22:15:30|9709.5|9705.5|9707.7|9703.7|9709.5|9705.5|9707.7|9703.7|2
1649283340000|2022-04-06 22:15:40|9707.8|9703.8|9707.7|9703.7|9708.2|9704.2|9707.2|9703.2|4
1649283350000|2022-04-06 22:15:50|9708.2|9704.2|9708.4|9704.4|9710.6|9704.4|9708.2|9702.6|3
1649283360000|2022-04-06 22:16:00|9708|9704|9708|9704|9708|9704|9708|9704|2
1649283370000|2022-04-06 22:16:10|9707.7|9703.7|9708|9704|9708|9704|9707.5|9703.5|3
1649283380000|2022-04-06 22:16:20|9707.7|9703.7|9708|9704|9708|9704|9707.7|9703.7|3
1649283390000|2022-04-06 22:16:30|9707.8|9703.8|9707.5|9703.5|9708|9704|9706.7|9702.7|7
1649283400000|2022-04-06 22:16:40|9707.7|9703.7|9708.2|9704.2|9708.2|9704.2|9707.7|9703.7|0
1649283410000|2022-04-06 22:16:50|||||||||2
1649283420000|2022-04-06 22:17:00|9706.9|9702.9|9705.6|9701.6|9706.9|9702.9|9705.6|9701.6|9
1649283430000|2022-04-06 22:17:10|||||||||1
1649283440000|2022-04-06 22:17:20|9705.4|9701.4|9705.1|9701.1|9705.6|9701.6|9704.6|9700.6|3
1649283450000|2022-04-06 22:17:30|9704.9|9700.9|9704.4|9700.4|9704.9|9700.9|9704.2|9700.2|2
1649283460000|2022-04-06 22:17:40|9706.2|9698.2|9703.6|9695.6|9706.2|9700.2|9700.5|9695.3|13
1649283470000|2022-04-06 22:17:50|9703.3|9695.3|9700.3|9696.3|9703.3|9696.7|9700.3|9694.2|2
1649283480000|2022-04-06 22:18:00|9699.7|9695.7|9704|9696|9704|9696|9698.5|9693.5|7
1649283490000|2022-04-06 22:18:10|9703.5|9695.5|9699.6|9695.6|9703.5|9695.6|9699.6|9694|2
1649283500000|2022-04-06 22:18:20|9698.9|9694.9|9701.3|9693.3|9702.6|9697|9698.9|9693.3|3
1649283510000|2022-04-06 22:18:30|9700.5|9692.5|9697.7|9693.7|9700.5|9694.3|9697.7|9691.2|1
1649283520000|2022-04-06 22:18:40|9695.9|9691.9|9696.1|9692.1|9696.7|9692.7|9695.9|9691.9|7
1649283530000|2022-04-06 22:18:50|9695.9|9691.9|9689.2|9681.2|9695.9|9691.9|9689.2|9681.2|20
1649283540000|2022-04-06 22:19:00|9687.7|9683.7|9686.3|9682.3|9688.2|9684.2|9684.5|9680.5|23
1649283550000|2022-04-06 22:19:10|9684.5|9680.5|9676.8|9672.8|9686.3|9682.3|9675.8|9671.8|31
1649283560000|2022-04-06 22:19:20|9678.3|9674.3|9679.5|9675.5|9681.2|9675.7|9677.1|9671.5|10
1649283570000|2022-04-06 22:19:30|9679|9675|9681|9677|9683.5|9677|9679|9675|6
1649283580000|2022-04-06 22:19:40|9681.3|9677.3|9682|9678|9682|9678|9681.3|9677.3|1
1649283590000|2022-04-06 22:19:50|9682.8|9678.8|9687.5|9679.5|9687.5|9680.8|9682|9678|5
1649283600000|2022-04-06 22:20:00|9687|9679|9683.4|9679.4|9687.5|9679.5|9680.7|9675.8|5
1649283610000|2022-04-06 22:20:10|9685|9677|9681.5|9673.5|9685.7|9678.6|9681.5|9673.5|12
1649283620000|2022-04-06 22:20:20|9681.7|9673.7|9682|9674|9682.5|9674.5|9681.7|9673.7|1
1649283630000|2022-04-06 22:20:30|9681.7|9673.7|9681.5|9673.5|9682.5|9674.7|9677.2|9673.2|2
1649283640000|2022-04-06 22:20:40|||||||||1
1649283650000|2022-04-06 22:20:50|9679.7|9675.7|9681.5|9673.5|9681.5|9675.7|9679.7|9673.5|1
1649283660000|2022-04-06 22:21:00|9679.3|9675.3|9687.8|9679.8|9689.8|9681.8|9679|9674.7|6
1649283670000|2022-04-06 22:21:10|9689.8|9681.8|9687.3|9683.3|9690.3|9686.3|9687.3|9681.8|2
1649283680000|2022-04-06 22:21:20|9688.3|9684.3|9689.3|9685.3|9691.4|9685.8|9688.3|9682.8|4
1649283690000|2022-04-06 22:21:30|9688.3|9684.3|9688.1|9684.1|9688.3|9684.3|9688.1|9684.1|1
1649283700000|2022-04-06 22:21:40|9686.9|9682.9|9688.1|9680.1|9688.3|9682.9|9684|9676.5|14
1649283710000|2022-04-06 22:21:50|9685.6|9681.6|9685.3|9681.3|9685.6|9681.6|9685.3|9681.3|0
1649283720000|2022-04-06 22:22:00|9685.7|9681.7|9690.5|9682.5|9690.5|9683.8|9685.7|9681.7|2
1649283730000|2022-04-06 22:22:10|9689.8|9685.8|9689.8|9685.8|9690|9686|9689.8|9685.8|1
1649283750000|2022-04-06 22:22:30|9690|9686|9690|9686|9690|9686|9690|9686|0
1649283760000|2022-04-06 22:22:40|9689.8|9685.8|9689.3|9685.3|9689.8|9685.8|9689.3|9685.3|3
1649283770000|2022-04-06 22:22:50|9689|9685|9688.8|9684.8|9689|9685|9688.8|9684.8|2
1649283790000|2022-04-06 22:23:10|9689.3|9685.3|9689.4|9685.4|9691.7|9687.7|9689.3|9685.3|9
1649283810000|2022-04-06 22:23:30|9689.1|9685.1|9689.1|9685.1|9689.1|9685.1|9689.1|9685.1|1
1649283820000|2022-04-06 22:23:40|9688.9|9684.9|9688.6|9684.6|9688.9|9684.9|9688.1|9684.1|5
1649283830000|2022-04-06 22:23:50|9688.4|9684.4|9689.8|9685.8|9689.8|9685.8|9688.4|9684.4|5
1649283860000|2022-04-06 22:24:20|||||||||1
1649283870000|2022-04-06 22:24:30|9690.4|9686.4|9690.8|9686.8|9692.8|9687.3|9690.4|9684.8|2
1649283880000|2022-04-06 22:24:40|9691|9687|9691.6|9687.6|9692.3|9688.3|9691|9687|2
1649283890000|2022-04-06 22:24:50|9691.4|9687.4|9691.1|9687.1|9691.4|9687.4|9691.1|9687.1|0
1649283900000|2022-04-06 22:25:00|||||||||1
1649283910000|2022-04-06 22:25:10|9690.9|9686.9|9690.6|9686.6|9690.9|9686.9|9690.6|9686.6|3
1649283920000|2022-04-06 22:25:20|||||||||1
1649283930000|2022-04-06 22:25:30|9690.9|9686.9|9690.8|9686.8|9690.9|9686.9|9690.8|9686.8|1
1649283940000|2022-04-06 22:25:40|9691|9687|9691.3|9687.3|9691.3|9687.3|9691|9687|2
1649283950000|2022-04-06 22:25:50|9690.8|9686.8|9690.6|9686.6|9690.8|9686.8|9689.8|9685.8|2
1649283960000|2022-04-06 22:26:00|9690.3|9686.3|9689.8|9685.8|9690.3|9686.3|9689.8|9685.8|0
1649283970000|2022-04-06 22:26:10|9689.5|9685.5|9689|9685|9689.5|9685.5|9689|9685|1
1649283990000|2022-04-06 22:26:30|9689.2|9685.2|9689|9685|9689.2|9685.2|9689|9685|1
1649284000000|2022-04-06 22:26:40|9688.7|9684.7|9689.7|9685.7|9692.2|9686.6|9688.5|9683.6|10
1649284010000|2022-04-06 22:26:50|9689.5|9685.5|9687.3|9683.3|9689.5|9685.5|9687.3|9683.3|8
1649284020000|2022-04-06 22:27:00|9686.8|9682.8|9687.1|9683.1|9687.1|9683.1|9686.8|9682.8|1
1649284030000|2022-04-06 22:27:10|9690.1|9682.1|9687.6|9683.6|9690.1|9683.9|9687.1|9682.1|2
1649284040000|2022-04-06 22:27:20|9687.1|9683.1|9686.4|9682.4|9687.1|9683.1|9686.4|9682.4|4
1649284050000|2022-04-06 22:27:30|9689.4|9681.4|9688.3|9684.3|9689.4|9684.3|9687.6|9681.4|5
1649284060000|2022-04-06 22:27:40|||||||||1
1649284080000|2022-04-06 22:28:00|9687.7|9683.7|9687.1|9683.1|9687.7|9683.7|9687.1|9683.1|1
1649284090000|2022-04-06 22:28:10|9687.4|9683.4|9688.3|9684.3|9688.3|9684.3|9687.4|9683.4|2
1649284110000|2022-04-06 22:28:30|9691.3|9683.3|9688.3|9684.3|9691.3|9684.9|9688.3|9683.3|2
1649284120000|2022-04-06 22:28:40|9690|9686|9693.8|9685.8|9695.5|9690.6|9690|9685.8|7
1649284130000|2022-04-06 22:28:50|9692.4|9688.4|9696.5|9688.5|9697.3|9689.3|9692.4|9686.7|5
1649284140000|2022-04-06 22:29:00|9695|9691|9695|9691|9695|9691|9695|9691|2
1649284150000|2022-04-06 22:29:10|9695.5|9691.5|9700.9|9692.9|9700.9|9695.7|9695|9691|9
1649284160000|2022-04-06 22:29:20|9701.5|9693.5|9702|9694|9702|9695|9699|9693.2|4
1649284170000|2022-04-06 22:29:30|9702.3|9694.3|9705.2|9701.2|9705.7|9701.7|9701.8|9693.8|14
1649284180000|2022-04-06 22:29:40|9704.9|9700.9|9709.2|9701.2|9709.4|9703.7|9704.2|9700.2|11
1649284190000|2022-04-06 22:29:50|9709.4|9701.4|9707.8|9703.8|9710.2|9703.8|9706.2|9700.9|1
1649284200000|2022-04-06 22:30:00|9706.2|9702.2|9699.4|9695.4|9706.2|9702.2|9699.4|9695.2|14
1649284210000|2022-04-06 22:30:10|9699.9|9695.9|9700.9|9696.9|9701.2|9697.2|9699.9|9695.9|3
1649284220000|2022-04-06 22:30:20|9700.6|9696.6|9699.6|9695.6|9700.6|9696.6|9699.4|9695.4|5
1649284230000|2022-04-06 22:30:30|9699.9|9695.9|9707.6|9699.6|9707.6|9702.9|9699.9|9695.9|6
1649284240000|2022-04-06 22:30:40|9707.9|9699.9|9703.9|9699.9|9707.9|9699.9|9703.9|9698.6|0
1649284250000|2022-04-06 22:30:50|9703.3|9699.3|9701.2|9693.2|9704.9|9699.3|9701.2|9693.2|10
1649284260000|2022-04-06 22:31:00|9700.8|9692.8|9699.6|9691.6|9700.8|9694.4|9697.8|9691.6|2
1649284270000|2022-04-06 22:31:10|9698.1|9694.1|9696.6|9692.6|9699.9|9694.1|9696.6|9691.9|1
1649284280000|2022-04-06 22:31:20|9696.1|9692.1|9703.1|9695.1|9703.1|9696.7|9696.1|9692.1|18
1649284290000|2022-04-06 22:31:30|9703.3|9695.3|9703.3|9695.3|9703.3|9695.3|9703.3|9695.3|0
1649284300000|2022-04-06 22:31:40|9700.8|9696.8|9702.6|9698.6|9702.8|9698.6|9700.8|9694.6|0
1649284310000|2022-04-06 22:31:50|9703.5|9699.5|9703.6|9699.6|9704.1|9700.1|9702.2|9698.2|4
1649284320000|2022-04-06 22:32:00|9704.3|9700.3|9708.6|9700.6|9708.6|9703.8|9703.8|9699|5
1649284340000|2022-04-06 22:32:20|9706.1|9702.1|9704.2|9700.2|9706.4|9702.1|9702.8|9698.4|2
1649284350000|2022-04-06 22:32:30|9704.8|9700.8|9706|9698|9706.6|9700.8|9704.8|9698|1
1649284360000|2022-04-06 22:32:40|9704.2|9700.2|9704.2|9700.2|9704.2|9700.2|9704.2|9700.2|1
1649284380000|2022-04-06 22:33:00|9706|9698|9704.5|9700.5|9706|9700.5|9704.5|9698|1
1649284390000|2022-04-06 22:33:10|9704.2|9700.2|9704.1|9700.1|9704.3|9700.3|9703.6|9699.6|5
1649284400000|2022-04-06 22:33:20|9704.3|9700.3|9703.1|9699.1|9704.3|9700.3|9703.1|9699.1|3
1649284410000|2022-04-06 22:33:30|9703.5|9699.5|9703.1|9699.1|9703.8|9699.8|9703.1|9699.1|2
1649284430000|2022-04-06 22:33:50|9703.3|9699.3|9703.8|9699.8|9703.8|9699.8|9703.3|9699.3|1
1649284440000|2022-04-06 22:34:00|9703.2|9699.2|9699.9|9695.9|9703.8|9699.8|9699.9|9695.9|7
1649284450000|2022-04-06 22:34:10|9699.6|9695.6|9697.2|9689.2|9699.6|9695.6|9697.2|9689.2|6
1649284460000|2022-04-06 22:34:20|9697|9689|9694.9|9690.9|9697.2|9691.4|9693.7|9688|4
1649284470000|2022-04-06 22:34:30|9694.6|9690.6|9694.6|9690.6|9694.6|9690.6|9694.6|9690.6|1
1649284480000|2022-04-06 22:34:40|9696.9|9692.9|9699.1|9691.1|9699.1|9692.9|9696.9|9690.5|7
1649284490000|2022-04-06 22:34:50|9698.9|9690.9|9698.9|9690.9|9699.1|9691.1|9698.7|9690.7|1
1649284500000|2022-04-06 22:35:00|9696.1|9692.1|9696.4|9692.4|9700.4|9692.4|9696.1|9692.1|5
1649284520000|2022-04-06 22:35:20|9696.2|9692.2|9695.9|9691.9|9696.2|9692.2|9695.9|9691.9|1
1649284530000|2022-04-06 22:35:30|9695.7|9691.7|9694.4|9690.4|9695.7|9691.7|9694.4|9690.4|0
1649284540000|2022-04-06 22:35:40|9695|9691|9696.4|9692.4|9696.4|9692.4|9695|9691|1
1649284550000|2022-04-06 22:35:50|9696.6|9692.6|9699.9|9691.9|9699.9|9694.1|9696.6|9691.9|1
1649284580000|2022-04-06 22:36:20|9699.4|9695.4|9699.4|9695.4|9699.4|9695.4|9699.4|9695.4|0
1649284590000|2022-04-06 22:36:30|9700.4|9696.4|9704.9|9700.9|9704.9|9700.9|9700.4|9695|10
1649284610000|2022-04-06 22:36:50|9705.3|9701.3|9702.7|9698.7|9705.3|9701.3|9702.7|9698.7|6
1649284620000|2022-04-06 22:37:00|9703|9699|9705.4|9697.4|9705.4|9699|9703|9696.6|7
1649284630000|2022-04-06 22:37:10|9705.6|9697.6|9704.4|9700.4|9706.2|9700.4|9704.4|9697.4|0
1649284640000|2022-04-06 22:37:20|9704.8|9700.8|9704.2|9700.2|9704.8|9700.8|9704.2|9700.2|0
1649284650000|2022-04-06 22:37:30|9704|9700|9704.8|9700.8|9704.8|9700.8|9702.4|9698.4|1
1649284660000|2022-04-06 22:37:40|9706.9|9698.9|9704.1|9700.1|9706.9|9701.1|9704.1|9698.9|1
1649284670000|2022-04-06 22:37:50|9703.6|9699.6|9703.4|9699.4|9703.6|9699.6|9703.4|9699.4|0
1649284680000|2022-04-06 22:38:00|9703.2|9699.2|9703.9|9695.9|9704.2|9699.2|9702.1|9695.4|7
1649284690000|2022-04-06 22:38:10|9703.6|9695.6|9703.4|9695.4|9703.6|9695.6|9703.4|9695.4|1
1649284700000|2022-04-06 22:38:20|9703.2|9695.2|9702.4|9694.4|9703.2|9695.2|9702.4|9694.4|0
1649284710000|2022-04-06 22:38:30|9702.6|9694.6|9702.9|9694.9|9702.9|9697.1|9700.8|9694.6|1
1649284730000|2022-04-06 22:38:50|9700.3|9696.3|9704.4|9700.4|9704.6|9700.4|9700.3|9694.3|4
1649284740000|2022-04-06 22:39:00|9704.6|9700.6|9704.4|9700.4|9704.9|9700.9|9704.4|9700.4|2
1649284750000|2022-04-06 22:39:10|9703.9|9699.9|9703|9699|9703.9|9699.9|9702.9|9698.9|3
1649284760000|2022-04-06 22:39:20|9702|9698|9702.1|9698.1|9702.1|9698.1|9701.4|9697.4|0
1649284770000|2022-04-06 22:39:30|9702.4|9698.4|9702.9|9698.9|9702.9|9698.9|9702.4|9698.4|0
1649284810000|2022-04-06 22:40:10|||||||||1
1649284820000|2022-04-06 22:40:20|9706.6|9702.6|9707.4|9703.4|9707.4|9703.4|9706.6|9702.6|16
1649284830000|2022-04-06 22:40:30|9708|9704|9707.2|9703.2|9710.2|9704|9707.2|9701.9|1
1649284840000|2022-04-06 22:40:40|9707.7|9703.7|9704.8|9700.8|9707.7|9703.7|9704.8|9700.8|3
1649284850000|2022-04-06 22:40:50|9704.4|9700.4|9704.7|9700.7|9704.7|9700.7|9704.4|9700.4|0
1649284860000|2022-04-06 22:41:00|9705|9701|9707.2|9703.2|9708.2|9704.2|9705|9701|4
1649284870000|2022-04-06 22:41:10|9706.7|9702.7|9707.4|9703.4|9707.4|9703.4|9706.5|9702.5|3
1649284880000|2022-04-06 22:41:20|9708.2|9704.2|9707.2|9703.2|9708.2|9704.2|9707.2|9703.2|1
1649284890000|2022-04-06 22:41:30|9707.5|9703.5|9708.2|9704.2|9708.2|9704.2|9707.5|9703.5|2
1649284930000|2022-04-06 22:42:10|||||||||1
1649284940000|2022-04-06 22:42:20|9707.7|9703.7|9704.7|9700.7|9707.7|9703.7|9704.2|9699.2|11
1649284950000|2022-04-06 22:42:30|9707.2|9699.2|9704.5|9700.5|9707.2|9700.7|9704.2|9699.2|1
1649284960000|2022-04-06 22:42:40|9705|9701|9703.7|9699.7|9705.2|9701.2|9703.7|9699.7|1
1649284970000|2022-04-06 22:42:50|9703.5|9699.5|9707.9|9699.9|9707.9|9701.4|9703.5|9699.5|3
1649284980000|2022-04-06 22:43:00|9708.2|9700.2|9708.2|9704.2|9708.2|9704.2|9705.3|9700.2|4
1649284990000|2022-04-06 22:43:10|9708.7|9704.7|9708.7|9704.7|9708.7|9704.7|9708.7|9704.7|0
1649285010000|2022-04-06 22:43:30|9709.7|9705.7|9709.7|9705.7|9709.7|9705.7|9709.7|9705.7|5
1649285020000|2022-04-06 22:43:40|9709.5|9705.5|9709.7|9705.7|9709.7|9705.7|9709.5|9705.5|3
1649285040000|2022-04-06 22:44:00|9708|9704|9709.7|9705.7|9709.7|9705.7|9708|9704|10
1649285050000|2022-04-06 22:44:10|9709.9|9705.9|9710.2|9706.2|9710.2|9706.2|9709.9|9705.9|0
1649285080000|2022-04-06 22:44:40|9713|9705|9715.7|9711.7|9717.2|9713|9713|9705|22
1649285090000|2022-04-06 22:44:50|9715|9711|9719.7|9711.7|9719.7|9712.1|9715|9709.9|9
1649285100000|2022-04-06 22:45:00|9719.9|9711.9|9725.2|9717.2|9725.8|9718.1|9717.4|9711.2|27
1649285110000|2022-04-06 22:45:10|9723.4|9719.4|9724.6|9716.6|9724.7|9720.7|9721.4|9715.2|12
1649285120000|2022-04-06 22:45:20|9725.2|9717.2|9726.9|9722.9|9727.2|9722.9|9725.2|9717.2|14
1649285130000|2022-04-06 22:45:30|9726.4|9722.4|9725.4|9721.4|9726.4|9722.4|9723.9|9716.9|15
1649285140000|2022-04-06 22:45:40|9724.9|9720.9|9725.9|9721.9|9726.4|9722.4|9724.9|9720.9|6
1649285150000|2022-04-06 22:45:50|9726.2|9722.2|9726.9|9722.9|9726.9|9722.9|9726.2|9722.2|2
1649285160000|2022-04-06 22:46:00|9727.1|9723.1|9727.1|9723.1|9727.1|9723.1|9727.1|9723.1|3
1649285170000|2022-04-06 22:46:10|9726.9|9722.9|9726.9|9722.9|9727.1|9723.1|9726.9|9722.9|1
1649285180000|2022-04-06 22:46:20|9729.9|9725.9|9728.2|9720.2|9730.9|9726.9|9724.2|9719.2|20
1649285190000|2022-04-06 22:46:30|9726.7|9722.7|9731.2|9723.2|9731.2|9723.2|9725.2|9720.6|15
1649285200000|2022-04-06 22:46:40|9731.4|9723.4|9739.3|9731.3|9739.8|9732.8|9731.4|9723.4|40
1649285210000|2022-04-06 22:46:50|9739.8|9731.8|9756.9|9748.9|9757.1|9749.1|9739.8|9731.8|57
1649285220000|2022-04-06 22:47:00|9756.6|9748.6|9748.7|9744.7|9756.6|9748.6|9744.1|9737.7|34
1649285230000|2022-04-06 22:47:10|9748.3|9744.3|9747.9|9739.9|9749.2|9745.1|9744.7|9738.6|25
1649285240000|2022-04-06 22:47:20|9747.7|9739.7|9747.9|9739.9|9747.9|9742.1|9745.7|9739.7|4
1649285250000|2022-04-06 22:47:30|9744.9|9740.9|9743.1|9739.1|9744.9|9740.9|9742.6|9738.6|1
1649285260000|2022-04-06 22:47:40|9742.6|9738.6|9743.1|9739.1|9743.1|9739.1|9742.6|9738.6|4
1649285270000|2022-04-06 22:47:50|9745.6|9741.6|9745.4|9741.4|9745.6|9741.6|9745.4|9741.4|4
1649285280000|2022-04-06 22:48:00|9744.5|9740.5|9734.6|9730.6|9744.5|9740.5|9734.6|9730.6|21
1649285290000|2022-04-06 22:48:10|9734.1|9730.1|9733.6|9729.6|9734.1|9730.1|9733.4|9729.4|4
1649285300000|2022-04-06 22:48:20|9733.4|9729.4|9733.6|9729.6|9733.8|9729.8|9733.4|9729.4|3
1649285310000|2022-04-06 22:48:30|9733.4|9729.4|9733.4|9729.4|9733.4|9729.4|9733.4|9729.4|1
1649285320000|2022-04-06 22:48:40|9735.2|9727.2|9735.2|9727.2|9735.2|9727.2|9735.2|9727.2|3
1649285330000|2022-04-06 22:48:50|9732.4|9728.4|9732.7|9728.7|9735.9|9728.9|9729.4|9724.9|14
1649285340000|2022-04-06 22:49:00|9732|9728|9729.4|9725.4|9734|9728|9729.4|9724.9|6
1649285350000|2022-04-06 22:49:10|9729.6|9725.6|9730.4|9726.4|9732.9|9726.4|9729.4|9724.9|4
1649285360000|2022-04-06 22:49:20|9731.9|9723.9|9731.9|9727.9|9731.9|9727.9|9730.4|9723.9|1
1649285370000|2022-04-06 22:49:30|9733.9|9725.9|9734.9|9726.9|9734.9|9728.7|9732.7|9725.9|2
1649285380000|2022-04-06 22:49:40|9733.4|9729.4|9733.4|9729.4|9733.4|9729.4|9733.4|9729.4|1
1649285390000|2022-04-06 22:49:50|9735|9727|9734.2|9726.2|9735|9727|9734.2|9726.2|2
1649285400000|2022-04-06 22:50:00|9732.4|9728.4|9731|9727|9732.4|9728.4|9731|9727|2
1649285410000|2022-04-06 22:50:10|9730.4|9726.4|9730|9726|9732.4|9726.4|9729.4|9724.4|5
1649285420000|2022-04-06 22:50:20|9731.2|9727.2|9732.2|9728.2|9732.2|9728.2|9730.4|9726.4|1
1649285430000|2022-04-06 22:50:30|9732.4|9728.4|9733.4|9729.4|9733.9|9729.9|9732.4|9728.4|0
1649285440000|2022-04-06 22:50:40|9734|9730|9732.4|9728.4|9734|9730|9732.4|9728.4|1
1649285450000|2022-04-06 22:50:50|9732.6|9728.6|9732.9|9728.9|9732.9|9728.9|9732.6|9728.6|0
1649285460000|2022-04-06 22:51:00|9733.1|9729.1|9733.7|9729.7|9734.6|9730.6|9733.1|9729.1|4
1649285470000|2022-04-06 22:51:10|9733.1|9729.1|9736.1|9732.1|9738.5|9733.1|9733.1|9729.1|13
1649285480000|2022-04-06 22:51:20|9738.3|9730.3|9737.8|9733.8|9740.6|9734.4|9737.1|9730.3|9
1649285490000|2022-04-06 22:51:30|9738.4|9734.4|9745.6|9737.6|9747.3|9743.3|9737.8|9733.8|36
1649285500000|2022-04-06 22:51:40|9745.8|9737.8|9745.8|9737.8|9745.8|9741.6|9745.1|9737.1|1
1649285510000|2022-04-06 22:51:50|9742.7|9738.7|9738.3|9730.3|9745.8|9739.3|9736.9|9730.3|13
1649285520000|2022-04-06 22:52:00|9734.8|9730.8|9736.4|9732.4|9736.4|9732.4|9734.8|9730.8|6
1649285540000|2022-04-06 22:52:20|9736.1|9732.1|9737.9|9729.9|9737.9|9732.4|9736.1|9729.9|2
1649285550000|2022-04-06 22:52:30|9732.9|9728.9|9735.4|9731.4|9735.4|9731.4|9732.9|9728.9|3
1649285560000|2022-04-06 22:52:40|9735.6|9731.6|9737.5|9733.5|9737.5|9733.5|9735.6|9731.6|2
1649285570000|2022-04-06 22:52:50|9736.1|9732.1|9734.1|9730.1|9736.3|9732.3|9733.6|9729.6|5
1649285600000|2022-04-06 22:53:20|9734.6|9730.6|9733.9|9729.9|9735.2|9731.2|9733.7|9729.7|5
1649285610000|2022-04-06 22:53:30|9737.3|9729.3|9735.2|9731.2|9737.3|9732.9|9735.2|9729.3|2
1649285620000|2022-04-06 22:53:40|9735.7|9731.7|9737.3|9733.3|9738.6|9733.3|9735.7|9730.6|1
1649285630000|2022-04-06 22:53:50|9735.7|9731.7|9745.6|9737.6|9745.6|9737.6|9735.7|9731.7|38
1649285640000|2022-04-06 22:54:00|9744.4|9740.4|9746.7|9738.7|9746.7|9741.6|9744.4|9737.9|1
1649285650000|2022-04-06 22:54:10|9745.9|9737.9|9744.4|9740.4|9745.9|9740.4|9744.1|9737.9|0
1649285660000|2022-04-06 22:54:20|9745.4|9741.4|9747.2|9739.2|9747.2|9741.9|9744.4|9739.2|3
1649285670000|2022-04-06 22:54:30|9745.4|9741.4|9744.9|9736.9|9746.9|9742.4|9744.9|9736.9|8
1649285680000|2022-04-06 22:54:40|9743.5|9735.5|9743.4|9735.4|9743.7|9735.7|9742.7|9734.7|9
1649285690000|2022-04-06 22:54:50|9743.7|9735.7|9739.9|9735.9|9743.7|9737.2|9738.9|9734.2|2
1649285700000|2022-04-06 22:55:00|9738.8|9734.8|9733.4|9729.4|9738.8|9734.8|9731.2|9727.2|45
1649285710000|2022-04-06 22:55:10|9732.8|9728.8|9732.4|9728.4|9732.8|9728.8|9732.4|9728.4|5
1649285720000|2022-04-06 22:55:20|9733.1|9729.1|9732.9|9728.9|9733.1|9729.1|9732.7|9728.7|2
1649285730000|2022-04-06 22:55:30|9733.2|9729.2|9733.7|9729.7|9736.4|9731.4|9733.2|9727.9|11
1649285740000|2022-04-06 22:55:40|9735.9|9727.9|9736.2|9728.2|9736.2|9729.9|9733.7|9727.9|5
1649285750000|2022-04-06 22:55:50|9734.8|9730.8|9735.4|9731.4|9735.4|9731.4|9734.2|9730.2|2
1649285760000|2022-04-06 22:56:00|9737.6|9729.6|9743.2|9735.2|9743.2|9737.2|9736.9|9729.6|11
1649285770000|2022-04-06 22:56:10|9740.9|9736.9|9740.7|9736.7|9740.9|9736.9|9740.7|9736.7|0
1649285780000|2022-04-06 22:56:20|9740.4|9736.4|9739.9|9735.9|9740.4|9736.4|9739.9|9735.9|1
1649285790000|2022-04-06 22:56:30|9740.4|9736.4|9741.1|9737.1|9741.1|9737.1|9740.4|9736.4|2
1649285800000|2022-04-06 22:56:40|9745.1|9739.6|9743.6|9739.6|9745.1|9739.6|9743.6|9739.6|8
1649285810000|2022-04-06 22:56:50|||||||||1
1649285820000|2022-04-06 22:57:00|9745.9|9737.9|9746.1|9742.1|9747.9|9742.6|9745.5|9737.9|6
1649285830000|2022-04-06 22:57:10|9746.4|9742.4|9749.3|9745.3|9749.4|9745.4|9746.4|9742.4|14
1649285840000|2022-04-06 22:57:20|9749.1|9745.1|9750.2|9746.2|9750.2|9746.2|9748.8|9744.8|9
1649285850000|2022-04-06 22:57:30|9750|9746|9752.6|9748.6|9752.6|9748.6|9750|9746|10
1649285860000|2022-04-06 22:57:40|9752.1|9748.1|9751.1|9747.1|9754.6|9748.4|9751.1|9746.1|11
1649285870000|2022-04-06 22:57:50|9751.6|9747.6|9743.2|9739.2|9751.6|9747.6|9742.8|9736.4|26
1649285880000|2022-04-06 22:58:00|9744.1|9740.1|9749.9|9741.9|9749.9|9742.6|9742.6|9738.6|23
1649285890000|2022-04-06 22:58:10|9749.8|9741.8|9749.6|9741.6|9752|9744|9744|9740|16
1649285900000|2022-04-06 22:58:20|9750.1|9742.1|9751.1|9747.1|9753|9748.6|9750.1|9742.1|9
1649285910000|2022-04-06 22:58:30|9751.5|9747.5|9751.1|9747.1|9752.1|9748.1|9750.6|9746.6|0
1649285920000|2022-04-06 22:58:40|9750.8|9746.8|9749.6|9745.6|9750.8|9746.8|9749.1|9745.1|6
1649285930000|2022-04-06 22:58:50|9749.9|9745.9|9749.9|9745.9|9749.9|9745.9|9749.9|9745.9|0
1649285940000|2022-04-06 22:59:00|9750.3|9746.3|9750.6|9742.6|9751.7|9746.6|9749.9|9742.6|7
1649285950000|2022-04-06 22:59:10|9744.6|9740.6|9739.9|9731.9|9744.6|9740.6|9733.9|9729.9|43
1649285960000|2022-04-06 22:59:20|9741.4|9733.4|9738.9|9730.9|9742.6|9734.6|9734.6|9728.9|20
1649285970000|2022-04-06 22:59:30|9739.1|9731.1|9731.6|9727.6|9739.9|9731.9|9729.9|9725.9|67
1649285980000|2022-04-06 22:59:40|9726.9|9722.9|9726.4|9722.4|9726.9|9722.9|9724.6|9720.6|17
1649285990000|2022-04-06 22:59:50|9725.8|9721.8|9730.6|9726.6|9730.6|9726.6|9725.4|9721.4|26
1649286000000|2022-04-06 23:00:00|9733.1|9725.1|9729.7|9721.7|9736.1|9730.6|9729.7|9721.7|41
1649286010000|2022-04-06 23:00:10|9729.9|9721.9|9729.6|9725.6|9730.1|9725.6|9726.4|9721.7|2
1649286020000|2022-04-06 23:00:20|9729.3|9725.3|9729.2|9725.2|9731.1|9727.1|9729.2|9725.2|4
1649286030000|2022-04-06 23:00:30|9729.4|9725.4|9729.7|9725.7|9729.7|9725.7|9729.4|9725.4|1
1649286040000|2022-04-06 23:00:40|9729.4|9725.4|9729.1|9725.1|9729.4|9725.4|9728.6|9724.6|6
1649286050000|2022-04-06 23:00:50|9732.1|9724.1|9730.6|9726.6|9732.1|9726.6|9729.7|9724.1|3
1649286060000|2022-04-06 23:01:00|9733.1|9725.1|9731.1|9727.1|9733.1|9727.6|9730.6|9725.1|3
1649286070000|2022-04-06 23:01:10|9729.8|9725.8|9729.1|9725.1|9729.8|9725.8|9726.9|9722.9|14
1649286080000|2022-04-06 23:01:20|9729.6|9725.6|9730.1|9726.1|9730.1|9726.1|9729.1|9725.1|4
1649286090000|2022-04-06 23:01:30|9731.1|9727.1|9731.6|9727.6|9731.6|9727.6|9731.1|9727.1|3
1649286100000|2022-04-06 23:01:40|9731.4|9727.4|9729.6|9725.6|9731.6|9727.6|9729.6|9725.6|2
1649286110000|2022-04-06 23:01:50|9729.3|9725.3|9725.9|9721.9|9729.3|9725.3|9725.9|9721.9|10
1649286120000|2022-04-06 23:02:00|9725.6|9721.6|9725.6|9721.6|9726.1|9722.1|9725.6|9721.6|0
1649286130000|2022-04-06 23:02:10|9725.8|9717.8|9713|9705|9725.8|9717.8|9709.8|9705|43
1649286140000|2022-04-06 23:02:20|9713.7|9705.7|9707.3|9699.3|9713.7|9705.7|9699|9695|42
1649286150000|2022-04-06 23:02:30|9706.9|9698.9|9704|9700|9706.9|9700.5|9701.9|9695|23
1649286160000|2022-04-06 23:02:40|9704.3|9700.3|9707.5|9699.5|9708|9701|9704.2|9699.5|4
1649286170000|2022-04-06 23:02:50|9704.5|9700.5|9704|9700|9707.5|9700.5|9700.5|9696.5|14
1649286180000|2022-04-06 23:03:00|9704.9|9700.9|9705.5|9701.5|9705.5|9701.5|9704.9|9700.9|3
1649286190000|2022-04-06 23:03:10|9706.1|9702.1|9689.6|9681.6|9711.4|9705.4|9687.3|9681.6|135
1649286200000|2022-04-06 23:03:20|9687.8|9683.8|9688|9684|9692.4|9687.8|9687.3|9680.9|22
1649286210000|2022-04-06 23:03:30|9688.3|9684.3|9694|9686|9695.7|9689.7|9688.3|9683.8|14
1649286220000|2022-04-06 23:03:40|9691.6|9687.6|9692.8|9684.8|9694.6|9688.8|9690.8|9684.8|6
1649286230000|2022-04-06 23:03:50|9692.5|9684.5|9693.8|9685.8|9693.8|9685.8|9692.5|9684.5|1
1649286240000|2022-04-06 23:04:00|9692.8|9688.8|9691.5|9687.5|9694.6|9688.8|9691|9685|4
1649286250000|2022-04-06 23:04:10|9691.8|9687.8|9691.8|9687.8|9692.6|9688.2|9690.4|9684.3|10
1649286260000|2022-04-06 23:04:20|9692.3|9688.3|9691.2|9687.2|9693.8|9689.8|9691.2|9685|6
1649286270000|2022-04-06 23:04:30|9691|9687|9694|9686|9694|9687|9691|9686|1
1649286280000|2022-04-06 23:04:40|9691.5|9687.5|9701.3|9697.3|9701.3|9697.3|9691.5|9687.4|7
1649286290000|2022-04-06 23:04:50|9701.9|9697.9|9704.3|9696.3|9704.3|9697.9|9701.3|9696.3|5
1649286300000|2022-04-06 23:05:00|9701.9|9697.9|9701.3|9697.3|9704.3|9697.9|9701.3|9696.3|2
1649286310000|2022-04-06 23:05:10|9704.3|9696.3|9702.8|9698.8|9704.3|9698.8|9702.5|9696.3|1
1649286320000|2022-04-06 23:05:20|9703.4|9699.4|9703.8|9699.8|9705.6|9701.6|9703.2|9699.2|3
1649286330000|2022-04-06 23:05:30|9704.1|9700.1|9699.8|9691.8|9704.3|9700.3|9697.3|9691.3|68
1649286340000|2022-04-06 23:05:40|9700|9692|9700.6|9692.6|9700.8|9692.8|9700|9692|0
1649286350000|2022-04-06 23:05:50|9700.8|9692.8|9698.8|9694.8|9702.3|9697.3|9698.5|9692.3|4
1649286360000|2022-04-06 23:06:00|9698.6|9694.6|9698.3|9694.3|9698.6|9694.6|9698.3|9694.3|0
1649286370000|2022-04-06 23:06:10|9698.5|9694.5|9697.8|9693.8|9701.3|9697.3|9697.8|9693.8|3
1649286380000|2022-04-06 23:06:20|9697.3|9693.3|9697.3|9693.3|9697.3|9693.3|9697.3|9693.3|1
1649286390000|2022-04-06 23:06:30|9697.9|9693.9|9705.3|9701.3|9705.3|9701.3|9697.9|9692.5|9
1649286400000|2022-04-06 23:06:40|9701.4|9697.4|9702|9694|9702|9697.4|9699.8|9694|1
1649286410000|2022-04-06 23:06:50|9702.3|9694.3|9699.8|9695.8|9702.3|9695.8|9699.8|9694.3|1
1649286430000|2022-04-06 23:07:10|9702.3|9694.3|9698.4|9694.4|9702.3|9696.8|9698.4|9694.3|4
1649286440000|2022-04-06 23:07:20|9697.2|9693.2|9695.9|9691.9|9698.6|9694.6|9695.6|9691.6|7
1649286450000|2022-04-06 23:07:30|9695.4|9691.4|9695.8|9691.8|9695.8|9691.8|9694.8|9690.8|1
1649286460000|2022-04-06 23:07:40|9698.4|9690.4|9694.7|9690.7|9699.3|9692.7|9692.4|9688.4|19
1649286470000|2022-04-06 23:07:50|9698.2|9690.2|9695.2|9691.2|9698.2|9691.2|9695.2|9689.4|1
1649286480000|2022-04-06 23:08:00|9693.9|9689.9|9694.2|9690.2|9694.7|9690.7|9693.9|9689.9|1
1649286490000|2022-04-06 23:08:10|9693.9|9689.9|9693.8|9689.8|9695.7|9690.2|9693.8|9687.7|1
1649286510000|2022-04-06 23:08:30|9693.2|9689.2|9695.2|9691.2|9695.2|9691.2|9693.2|9689.2|1
1649286520000|2022-04-06 23:08:40|9694.7|9690.7|9693.7|9689.7|9694.7|9690.7|9693.7|9689.7|3
1649286540000|2022-04-06 23:09:00|9694.2|9690.2|9698.2|9694.2|9698.2|9694.2|9694.2|9690.2|7
1649286550000|2022-04-06 23:09:10|9698.5|9694.5|9698|9694|9699.2|9695.2|9698|9694|2
1649286560000|2022-04-06 23:09:20|9696.2|9692.2|9696.2|9692.2|9696.2|9692.2|9696.2|9692.2|1
1649286570000|2022-04-06 23:09:30|9694.7|9690.7|9690.7|9686.7|9694.7|9690.7|9690.2|9686.2|10
1649286580000|2022-04-06 23:09:40|9693.1|9685.1|9693.7|9685.7|9693.7|9685.7|9693.1|9685.1|1
1649286590000|2022-04-06 23:09:50|9692.8|9684.8|9691.2|9687.2|9692.8|9687.2|9690.2|9684.8|2
1649286600000|2022-04-06 23:10:00|9690.9|9686.9|9690.7|9686.7|9690.9|9686.9|9690.7|9686.7|1
1649286610000|2022-04-06 23:10:10|9690.4|9686.4|9686.8|9682.8|9690.4|9686.4|9686.8|9682.8|12
1649286620000|2022-04-06 23:10:20|9686.6|9682.6|9687.2|9683.2|9687.2|9683.2|9685.7|9681.7|10
1649286630000|2022-04-06 23:10:30|9687|9683|9693.7|9685.7|9693.7|9685.7|9686.7|9682.7|6
1649286640000|2022-04-06 23:10:40|9690.7|9686.7|9690.7|9686.7|9690.7|9686.7|9690.7|9686.7|1
1649286650000|2022-04-06 23:10:50|9690.9|9686.9|9692.2|9688.2|9692.2|9688.2|9690.9|9686.9|0
1649286660000|2022-04-06 23:11:00|||||||||1
1649286680000|2022-04-06 23:11:20|9691.9|9687.9|9693.7|9685.7|9693.7|9687.9|9691.9|9685.7|0
1649286700000|2022-04-06 23:11:40|9692.1|9688.1|9692.7|9688.7|9692.7|9688.7|9692.1|9688.1|0
1649286710000|2022-04-06 23:11:50|9691.9|9687.9|9690.7|9682.7|9691.9|9687.9|9689.5|9682.7|2
1649286720000|2022-04-06 23:12:00|9693.6|9685.6|9689.2|9685.2|9693.6|9685.6|9689.2|9682.7|3
1649286770000|2022-04-06 23:12:50|9691.8|9683.8|9689.2|9685.2|9691.8|9685.2|9689.2|9683.8|1
1649286780000|2022-04-06 23:13:00|9692.9|9684.9|9689.2|9685.2|9692.9|9686.9|9689.2|9684.9|1
1649286790000|2022-04-06 23:13:10|9689.4|9685.4|9689.4|9685.4|9689.4|9685.4|9689.4|9685.4|0
1649286800000|2022-04-06 23:13:20|9689.2|9685.2|9689.2|9685.2|9689.2|9685.2|9689.2|9685.2|0
1649286820000|2022-04-06 23:13:40|9690.7|9682.7|9687.5|9683.5|9690.7|9684.7|9687.5|9682.7|2
1649286830000|2022-04-06 23:13:50|9689.3|9681.3|9690.3|9682.3|9690.5|9685.2|9688.9|9681.3|3
1649286840000|2022-04-06 23:14:00|9690|9682|9689.3|9681.3|9690|9683.8|9687.5|9681.3|0
1649286850000|2022-04-06 23:14:10|9687.5|9683.5|9687.5|9683.5|9687.5|9683.5|9687.5|9683.5|0
1649286860000|2022-04-06 23:14:20|9687.7|9683.7|9685.8|9681.8|9687.7|9683.7|9685.2|9681.2|9
1649286880000|2022-04-06 23:14:40|9686.7|9682.7|9685.1|9681.1|9689.1|9683.1|9684.8|9680.8|15
1649286890000|2022-04-06 23:14:50|9684.8|9680.8|9684.8|9680.8|9684.8|9680.8|9684.8|9680.8|2
1649286900000|2022-04-06 23:15:00|9685.1|9681.1|9684.6|9680.6|9685.1|9681.1|9684.6|9680.6|0
1649286910000|2022-04-06 23:15:10|9685.4|9681.4|9685.3|9681.3|9686.9|9682.9|9684.8|9680.8|2
1649286930000|2022-04-06 23:15:30|9685.1|9681.1|9684.3|9680.3|9685.1|9681.1|9684.3|9680.3|2
1649286940000|2022-04-06 23:15:40|9684.6|9680.6|9684.8|9680.8|9685.4|9681.4|9684.6|9680.6|2
1649286950000|2022-04-06 23:15:50|9685.3|9681.3|9685.3|9681.3|9685.3|9681.3|9685.3|9681.3|1
1649286960000|2022-04-06 23:16:00|9685.1|9681.1|9685.3|9681.3|9685.3|9681.3|9684.8|9680.8|1
1649286970000|2022-04-06 23:16:10|9685.1|9681.1|9684.8|9680.8|9685.1|9681.1|9684.8|9680.8|0
1649286980000|2022-04-06 23:16:20|9685|9681|9685.3|9681.3|9687.7|9681.3|9685|9679.7|1
1649287000000|2022-04-06 23:16:40|9685.6|9681.6|9685.8|9681.8|9685.8|9681.8|9685.3|9681.3|3
1649287010000|2022-04-06 23:16:50|9689.9|9681.9|9685.8|9681.8|9689.9|9683.6|9685.8|9680.4|5
1649287020000|2022-04-06 23:17:00|9686|9682|9688.2|9684.2|9688.8|9684.8|9686|9682|4
1649287030000|2022-04-06 23:17:10|9687.3|9683.3|9685.6|9681.6|9688.5|9684.5|9685.6|9681.6|5
1649287040000|2022-04-06 23:17:20|9685.5|9681.5|9686.8|9682.8|9686.8|9682.8|9685.5|9681.5|1
1649287050000|2022-04-06 23:17:30|9686.6|9682.6|9686.1|9682.1|9686.6|9682.6|9686.1|9682.1|0
1649287060000|2022-04-06 23:17:40|9686.3|9682.3|9685.1|9681.1|9686.3|9682.3|9685.1|9681.1|0
1649287070000|2022-04-06 23:17:50|9685.3|9681.3|9686.5|9682.5|9687.7|9683.7|9685|9681|5
1649287080000|2022-04-06 23:18:00|9686.8|9682.8|9687.3|9683.3|9687.3|9683.3|9686.8|9682.8|0
1649287090000|2022-04-06 23:18:10|9688.2|9684.2|9685.8|9681.8|9688.8|9684.8|9685.8|9681.8|6
1649287120000|2022-04-06 23:18:40|9685.6|9681.6|9683.6|9679.6|9685.6|9681.6|9683.6|9679.6|15
1649287130000|2022-04-06 23:18:50|9682.9|9678.9|9682.9|9678.9|9684.3|9679.4|9681.8|9676.3|4
1649287140000|2022-04-06 23:19:00|9683.1|9679.1|9683.6|9679.6|9683.6|9679.6|9683.1|9679.1|2
1649287150000|2022-04-06 23:19:10|9682.5|9678.5|9679.7|9675.7|9684.2|9678.5|9678.9|9674.9|15
1649287160000|2022-04-06 23:19:20|9682.2|9674.2|9680.4|9676.4|9682.2|9676.4|9679.9|9674.2|2
1649287170000|2022-04-06 23:19:30|9681|9677|9679.9|9675.9|9682.6|9678.6|9679.9|9675.9|10
1649287190000|2022-04-06 23:19:50|9678.9|9674.9|9678.1|9674.1|9679.1|9675.1|9678.1|9674.1|5
1649287200000|2022-04-06 23:20:00|9677.4|9673.4|9681.4|9673.4|9681.7|9674.1|9676|9672|20
1649287210000|2022-04-06 23:20:10|9681.7|9673.7|9683.2|9675.2|9683.2|9675.9|9679.9|9673.7|1
1649287220000|2022-04-06 23:20:20|9681.2|9677.2|9678.9|9674.9|9681.2|9677.2|9678.9|9674.9|0
1649287230000|2022-04-06 23:20:30|9678.6|9674.6|9677.4|9673.4|9679.9|9675.9|9677.4|9673.4|3
1649287240000|2022-04-06 23:20:40|9677.6|9673.6|9678.6|9674.6|9679.6|9675.6|9677.6|9673.6|1
1649287250000|2022-04-06 23:20:50|9679.1|9675.1|9677.1|9673.1|9679.1|9675.1|9677.1|9673.1|3
1649287260000|2022-04-06 23:21:00|9677.7|9673.7|9679.9|9671.9|9679.9|9674.4|9677.7|9671.9|3
1649287270000|2022-04-06 23:21:10|9678.1|9674.1|9679.6|9675.6|9680.1|9676.1|9678.1|9674.1|7
1649287280000|2022-04-06 23:21:20|9679.8|9675.8|9677.1|9673.1|9683.4|9677.4|9677.1|9673.1|7
1649287290000|2022-04-06 23:21:30|9676.9|9672.9|9673.1|9669.1|9677.1|9673.1|9672.1|9668.1|23
1649287300000|2022-04-06 23:21:40|9672.9|9668.9|9676.1|9672.1|9677.6|9672.6|9672.9|9668.9|11
1649287310000|2022-04-06 23:21:50|9675.3|9671.3|9675.6|9671.6|9676.1|9672.1|9675.3|9671.3|1
1649287320000|2022-04-06 23:22:00|9675.1|9671.1|9676.6|9672.6|9677.3|9673.3|9675.1|9671.1|7
1649287330000|2022-04-06 23:22:10|9676.4|9672.4|9676.4|9672.4|9676.4|9672.4|9676.4|9672.4|0
1649287340000|2022-04-06 23:22:20|9675.9|9671.9|9676.6|9672.6|9676.8|9672.8|9675.1|9671.1|3
1649287360000|2022-04-06 23:22:40|9676.1|9672.1|9675.1|9671.1|9677.1|9673.1|9675.1|9671.1|3
1649287370000|2022-04-06 23:22:50|9675.4|9671.4|9676.6|9672.6|9676.6|9672.6|9675.4|9671.4|2
1649287380000|2022-04-06 23:23:00|9676.1|9672.1|9675.1|9671.1|9676.1|9672.1|9675.1|9671.1|0
1649287390000|2022-04-06 23:23:10|9675.3|9671.3|9675.1|9671.1|9675.3|9671.3|9675.1|9671.1|0
1649287400000|2022-04-06 23:23:20|9674.1|9670.1|9675.8|9671.8|9675.8|9671.8|9673.6|9669.6|9
1649287420000|2022-04-06 23:23:40|9675.1|9671.1|9674.6|9670.6|9675.1|9671.1|9673.1|9669.1|1
1649287430000|2022-04-06 23:23:50|9675.4|9671.4|9675.9|9671.9|9675.9|9671.9|9675.4|9671.4|4
1649287450000|2022-04-06 23:24:10|9675.4|9671.4|9675.4|9671.4|9675.4|9671.4|9675.4|9671.4|1
1649287460000|2022-04-06 23:24:20|9675.6|9671.6|9677.1|9673.1|9677.1|9673.1|9675.6|9671.6|2
1649287470000|2022-04-06 23:24:30|9676.9|9672.9|9678.7|9674.7|9678.7|9674.7|9676.9|9672.9|10
1649287480000|2022-04-06 23:24:40|9677.8|9673.8|9678.1|9674.1|9678.1|9674.1|9677.6|9673.6|1
1649287490000|2022-04-06 23:24:50|9678.3|9674.3|9678.6|9674.6|9679.1|9675.1|9678.3|9674.3|2
1649287500000|2022-04-06 23:25:00|9678|9674|9676.6|9672.6|9678|9674|9676.6|9672.6|2
1649287510000|2022-04-06 23:25:10|9677.1|9673.1|9677.1|9673.1|9677.1|9673.1|9677.1|9673.1|1
1649287520000|2022-04-06 23:25:20|9677.3|9673.3|9675.3|9671.3|9681.1|9673.3|9675.3|9671.3|2
1649287530000|2022-04-06 23:25:30|9675.1|9671.1|9674.3|9670.3|9675.3|9671.1|9672.6|9667.3|10
1649287540000|2022-04-06 23:25:40|9673.6|9669.6|9673.1|9669.1|9674.3|9670.3|9673.1|9669.1|2
1649287550000|2022-04-06 23:25:50|9672.6|9668.6|9674.3|9670.3|9674.3|9670.3|9672.6|9668.6|2
1649287560000|2022-04-06 23:26:00|9674.1|9670.1|9673.8|9669.8|9674.1|9670.1|9673.6|9669.6|0
1649287570000|2022-04-06 23:26:10|9674.2|9670.2|9674.6|9670.6|9674.6|9670.6|9674.2|9670.2|1
1649287580000|2022-04-06 23:26:20|9674.3|9670.3|9674.8|9670.8|9674.8|9670.8|9673.8|9669.8|0
1649287590000|2022-04-06 23:26:30|9674.3|9670.3|9674.3|9670.3|9674.3|9670.3|9674.3|9670.3|0
1649287600000|2022-04-06 23:26:40|9673.6|9669.6|9673.3|9669.3|9674.3|9670.3|9672.6|9668.6|4
1649287610000|2022-04-06 23:26:50|9674.3|9670.3|9674.8|9670.8|9674.8|9670.8|9674.3|9670.3|1
1649287620000|2022-04-06 23:27:00|9674.3|9670.3|9674.3|9670.3|9674.3|9670.3|9674.3|9670.3|0
1649287650000|2022-04-06 23:27:30|||||||||1
1649287660000|2022-04-06 23:27:40|9674.6|9670.6|9674.3|9670.3|9674.6|9670.6|9674.3|9670.3|5
1649287670000|2022-04-06 23:27:50|9674|9670|9673.3|9669.3|9674|9670|9673.3|9669.3|1
1649287680000|2022-04-06 23:28:00|9673.8|9669.8|9673.8|9669.8|9674.3|9670.3|9673.1|9669.1|4
1649287690000|2022-04-06 23:28:10|9673.6|9669.6|9673.8|9669.8|9673.8|9669.8|9673|9669|1
1649287710000|2022-04-06 23:28:30|9673.5|9669.5|9673.5|9669.5|9673.5|9669.5|9673.5|9669.5|0
1649287720000|2022-04-06 23:28:40|9673.3|9669.3|9670.5|9666.5|9673.3|9669.3|9670|9666|13
1649287730000|2022-04-06 23:28:50|||||||||2
1649287740000|2022-04-06 23:29:00|9671.2|9667.2|9671.8|9667.8|9671.8|9667.8|9671.2|9667.2|7
1649287750000|2022-04-06 23:29:10|9670.8|9666.8|9672|9668|9673.5|9668|9670.8|9665.5|1
1649287760000|2022-04-06 23:29:20|9672.3|9668.3|9671.8|9667.8|9672.8|9668.8|9670.9|9666.9|5
1649287770000|2022-04-06 23:29:30|9671.1|9667.1|9672.8|9668.8|9672.8|9668.8|9671.1|9667.1|1
1649287780000|2022-04-06 23:29:40|9672.5|9668.5|9672.3|9668.3|9672.5|9668.5|9672.3|9668.3|0
1649287790000|2022-04-06 23:29:50|9672.5|9668.5|9669.5|9665.5|9672.5|9668.5|9669.3|9665.3|10
1649287800000|2022-04-06 23:30:00|9669.3|9665.3|9666.4|9662.4|9669.3|9665.3|9666.4|9662.4|20
1649287810000|2022-04-06 23:30:10|9666.8|9662.8|9666.8|9662.8|9667|9663|9666.8|9662.8|3
1649287820000|2022-04-06 23:30:20|9666.6|9662.6|9666.3|9662.3|9666.6|9662.6|9666.1|9662.1|1
1649287830000|2022-04-06 23:30:30|9666.1|9662.1|9666.8|9662.8|9666.8|9662.8|9666.1|9662.1|3
1649287840000|2022-04-06 23:30:40|9667.3|9663.3|9666.3|9662.3|9667.3|9663.3|9665.9|9661.9|6
1649287850000|2022-04-06 23:30:50|9666.5|9662.5|9666.3|9662.3|9666.5|9662.5|9666.1|9662.1|1
1649287860000|2022-04-06 23:31:00|9666.1|9662.1|9666.3|9662.3|9666.3|9662.3|9665.3|9661.3|4
1649287870000|2022-04-06 23:31:10|9666.1|9662.1|9665.8|9661.8|9666.1|9662.1|9665.8|9661.8|5
1649287880000|2022-04-06 23:31:20|9665.6|9661.6|9665.3|9661.3|9665.6|9661.6|9665.3|9661.3|2
1649287890000|2022-04-06 23:31:30|9665.5|9661.5|9663.6|9659.6|9666.1|9662.1|9663.6|9659.6|20
1649287900000|2022-04-06 23:31:40|9662.2|9658.2|9662.4|9654.4|9662.4|9658.2|9659.9|9654.4|22
1649287910000|2022-04-06 23:31:50|9662|9654|9651.2|9647.2|9662|9654|9647.6|9643|74
1649287920000|2022-04-06 23:32:00|9651.6|9647.6|9651.2|9647.2|9654.6|9649.7|9650.5|9646.2|7
1649287930000|2022-04-06 23:32:10|9651.7|9647.7|9653.4|9649.4|9653.4|9649.4|9651.7|9647.7|6
1649287940000|2022-04-06 23:32:20|9653.7|9649.7|9652.7|9648.7|9653.7|9649.7|9652.7|9648.7|11
1649287950000|2022-04-06 23:32:30|9652.5|9648.5|9652.5|9648.5|9652.5|9648.5|9652.5|9648.5|11
1649287960000|2022-04-06 23:32:40|9652.2|9648.2|9647.7|9643.7|9652.7|9648.7|9647.7|9643.7|9
1649287970000|2022-04-06 23:32:50|9649.3|9641.3|9648.7|9644.7|9649.5|9644.7|9646.4|9641|18
1649287980000|2022-04-06 23:33:00|9648.9|9644.9|9653.2|9649.2|9653.4|9649.2|9648.9|9644.9|19
1649287990000|2022-04-06 23:33:10|9654.3|9650.3|9652.2|9648.2|9654.9|9650.9|9651.6|9647.6|4
1649288000000|2022-04-06 23:33:20|9651.6|9647.6|9652.7|9648.7|9652.7|9648.7|9651.6|9647.6|3
1649288010000|2022-04-06 23:33:30|9652.2|9648.2|9651.6|9647.6|9652.2|9648.2|9651.6|9647.6|0
1649288020000|2022-04-06 23:33:40|9651.2|9647.2|9652.1|9648.1|9652.1|9648.1|9651.2|9647.2|1
1649288030000|2022-04-06 23:33:50|9652.7|9648.7|9652.7|9648.7|9652.7|9648.7|9652.7|9648.7|10
1649288040000|2022-04-06 23:34:00|9652.2|9648.2|9651.7|9647.7|9652.2|9648.2|9651.7|9647.7|2
1649288050000|2022-04-06 23:34:10|9652.1|9648.1|9651|9647|9652.1|9648.1|9650.2|9646.2|7
1649288060000|2022-04-06 23:34:20|9650.8|9646.8|9648.7|9644.7|9650.8|9646.8|9648.7|9644.7|2
1649288070000|2022-04-06 23:34:30|9648.5|9644.5|9650.2|9646.2|9650.2|9646.2|9648.2|9644.2|2
1649288080000|2022-04-06 23:34:40|9649.9|9645.9|9650.2|9646.2|9650.2|9646.2|9649.7|9645.7|1
1649288090000|2022-04-06 23:34:50|9649.7|9645.7|9649.7|9645.7|9649.7|9645.7|9649.7|9645.7|1
1649288100000|2022-04-06 23:35:00|9649.5|9645.5|9650.7|9646.7|9650.7|9646.7|9649|9645|1
1649288110000|2022-04-06 23:35:10|9650.9|9646.9|9650.9|9646.9|9650.9|9646.9|9650.9|9646.9|2
1649288130000|2022-04-06 23:35:30|9651.2|9647.2|9651.2|9647.2|9651.2|9647.2|9651.2|9647.2|0
1649288140000|2022-04-06 23:35:40|9652.5|9648.5|9653.7|9649.7|9654.7|9650.7|9652.5|9648.5|9
1649288150000|2022-04-06 23:35:50|9654|9650|9653.7|9649.7|9654.2|9650.2|9653.7|9649.7|5
1649288160000|2022-04-06 23:36:00|9652.2|9648.2|9653.2|9649.2|9653.2|9649.2|9652.2|9648.2|1
1649288170000|2022-04-06 23:36:10|||||||||1
1649288180000|2022-04-06 23:36:20|9652.9|9648.9|9653.4|9649.4|9653.4|9649.4|9652.9|9648.9|1
1649288190000|2022-04-06 23:36:30|9654.3|9650.3|9653.7|9649.7|9654.7|9650.7|9653.7|9649.7|8
1649288200000|2022-04-06 23:36:40|9653.5|9649.5|9653.2|9649.2|9653.5|9649.5|9653.2|9649.2|4
1649288210000|2022-04-06 23:36:50|9653.5|9649.5|9653.2|9649.2|9653.7|9649.7|9653.2|9649.2|3
1649288220000|2022-04-06 23:37:00|9653|9649|9653.2|9649.2|9654.7|9650.7|9653|9649|5
1649288230000|2022-04-06 23:37:10|||||||||2
1649288270000|2022-04-06 23:37:50|9653.4|9649.4|9653.2|9649.2|9653.7|9649.7|9653.2|9649.2|3
1649288290000|2022-04-06 23:38:10|9653.4|9649.4|9653.2|9649.2|9653.5|9649.5|9653.2|9649.2|1
1649288300000|2022-04-06 23:38:20|9653.4|9649.4|9653.2|9649.2|9653.4|9649.4|9653.2|9649.2|2
1649288310000|2022-04-06 23:38:30|9652.2|9648.2|9650.7|9646.7|9652.2|9648.2|9650.7|9646.7|9
1649288320000|2022-04-06 23:38:40|9650.2|9646.2|9649.7|9645.7|9650.2|9646.2|9649.7|9645.7|4
1649288330000|2022-04-06 23:38:50|9650|9646|9649.7|9645.7|9650.2|9646.2|9649.7|9645.7|1
1649288340000|2022-04-06 23:39:00|9649.1|9645.1|9648.7|9644.7|9649.2|9645.2|9648.2|9644.2|21
1649288350000|2022-04-06 23:39:10|9648.2|9644.2|9647.7|9643.7|9648.2|9644.2|9647.7|9643.7|11
1649288360000|2022-04-06 23:39:20|9648.7|9644.7|9650.2|9646.2|9650.2|9646.2|9648.7|9644.7|5
1649288370000|2022-04-06 23:39:30|9651.2|9647.2|9649.4|9645.4|9651.2|9647.2|9649.4|9645.4|1
1649288380000|2022-04-06 23:39:40|9650.2|9646.2|9651.6|9647.6|9651.6|9647.6|9650.2|9646.2|10
1649288390000|2022-04-06 23:39:50|9650.7|9646.7|9651.9|9647.9|9652.5|9648.5|9650.7|9646.7|4
1649288400000|2022-04-06 23:40:00|9651|9647|9652.2|9648.2|9652.2|9648.2|9651|9647|4
1649288410000|2022-04-06 23:40:10|9653|9649|9653.2|9649.2|9653.2|9649.2|9653|9649|1
1649288420000|2022-04-06 23:40:20|||||||||1
1649288430000|2022-04-06 23:40:30|9653.4|9649.4|9654.7|9650.7|9654.7|9650.7|9653.2|9649.2|6
1649288440000|2022-04-06 23:40:40|9656|9652|9656.2|9652.2|9656.2|9652.2|9656|9652|5
1649288450000|2022-04-06 23:40:50|9656.4|9652.4|9660.2|9656.2|9661.2|9656.7|9656.4|9651.7|12
1649288460000|2022-04-06 23:41:00|9660.5|9656.5|9657|9653|9660.7|9656.7|9656|9652|18
1649288470000|2022-04-06 23:41:10|9657.2|9653.2|9655.2|9651.2|9657.2|9653.2|9655.2|9651.2|9
1649288480000|2022-04-06 23:41:20|9654.9|9650.9|9654.9|9650.9|9655.2|9651.2|9654.9|9650.9|1
1649288490000|2022-04-06 23:41:30|9655.1|9651.1|9655.7|9651.7|9655.7|9651.7|9655.1|9651.1|2
1649288500000|2022-04-06 23:41:40|9656|9652|9656.4|9652.4|9658.7|9652.9|9656|9650.7|1
1649288510000|2022-04-06 23:41:50|9656.2|9652.2|9655.7|9651.7|9656.2|9652.2|9655.7|9651.7|2
1649288520000|2022-04-06 23:42:00|9655.9|9651.9|9659.7|9651.7|9659.7|9652.9|9655.9|9651.7|1
1649288540000|2022-04-06 23:42:20|9657.1|9653.1|9660.7|9656.7|9663.7|9658.2|9657.1|9653.1|2
1649288550000|2022-04-06 23:42:30|9659.7|9655.7|9661.5|9657.5|9661.8|9657.8|9659.7|9655.7|3
1649288560000|2022-04-06 23:42:40|9662.2|9658.2|9663.2|9659.2|9663.2|9659.2|9662.2|9658.2|3
1649288570000|2022-04-06 23:42:50|9665.4|9657.4|9665.2|9661.2|9665.4|9661.2|9664.7|9657.4|5
1649288580000|2022-04-06 23:43:00|9665.4|9661.4|9666.2|9662.2|9666.2|9662.2|9665.4|9661.4|3
1649288590000|2022-04-06 23:43:10|9665.9|9661.9|9665.7|9661.7|9665.9|9661.9|9665.4|9661.4|4
1649288600000|2022-04-06 23:43:20|9665.5|9661.5|9666.5|9662.5|9666.5|9662.5|9665.5|9661.5|1
1649288610000|2022-04-06 23:43:30|9666.7|9662.7|9666.7|9662.7|9666.7|9662.7|9666.5|9662.5|0
1649288620000|2022-04-06 23:43:40|9666.9|9662.9|9667.5|9663.5|9669|9665|9666.9|9662.9|7
1649288630000|2022-04-06 23:43:50|9670|9662|9667.5|9663.5|9670|9664.1|9667.5|9662|1
1649288640000|2022-04-06 23:44:00|9668.7|9664.7|9667.5|9663.5|9670|9664.7|9667.5|9662|2
1649288650000|2022-04-06 23:44:10|9667.7|9663.7|9667.1|9663.1|9667.7|9663.7|9667.1|9663.1|0
1649288660000|2022-04-06 23:44:20|9666.5|9662.5|9665.7|9661.7|9666.5|9662.5|9665.7|9661.7|2
1649288670000|2022-04-06 23:44:30|9665.3|9661.3|9663.2|9659.2|9665.3|9661.3|9663.2|9659.2|4
1649288680000|2022-04-06 23:44:40|9663.4|9659.4|9663.4|9659.4|9663.4|9659.4|9663.4|9659.4|0
1649288700000|2022-04-06 23:45:00|9663.2|9659.2|9662.2|9658.2|9664|9659.2|9662.2|9656|5
1649288720000|2022-04-06 23:45:20|9662|9658|9661.7|9657.7|9662|9658|9661.7|9657.7|0
1649288730000|2022-04-06 23:45:30|9661.5|9657.5|9660.2|9656.2|9662|9657.5|9658.7|9653.8|19
1649288740000|2022-04-06 23:45:40|9660.4|9656.4|9660.2|9656.2|9660.7|9656.7|9660.2|9656.2|1
1649288750000|2022-04-06 23:45:50|9661|9657|9665.2|9657.2|9665.7|9657.7|9661|9656.4|4
1649288760000|2022-04-06 23:46:00|9665.4|9657.4|9665.7|9657.7|9665.7|9657.7|9665.4|9657.4|0
1649288770000|2022-04-06 23:46:10|9664.5|9660.5|9662.7|9658.7|9665.7|9660.5|9662.7|9657.7|6
1649288780000|2022-04-06 23:46:20|9661.9|9657.9|9660.2|9656.2|9661.9|9657.9|9660.2|9656.2|1
1649288790000|2022-04-06 23:46:30|9660|9656|9657.9|9653.9|9660|9656|9657.9|9653.9|2
1649288800000|2022-04-06 23:46:40|9658.4|9654.4|9657.9|9653.9|9658.4|9654.4|9657.9|9653.9|10
1649288810000|2022-04-06 23:46:50|9655.2|9651.2|9648.9|9644.9|9655.2|9651.2|9648.2|9644.2|53
1649288820000|2022-04-06 23:47:00|9649.2|9645.2|9649.7|9645.7|9650.1|9646.1|9649.2|9645.2|32
1649288830000|2022-04-06 23:47:10|9649.5|9645.5|9639.2|9635.2|9649.5|9645.5|9638.6|9634.6|120
1649288840000|2022-04-06 23:47:20|9637.9|9633.9|9638.7|9634.7|9638.7|9634.7|9636.8|9632.8|9
1649288850000|2022-04-06 23:47:30|9638.3|9634.3|9637.4|9633.4|9638.3|9634.3|9636.6|9632.6|8
1649288860000|2022-04-06 23:47:40|9638.7|9634.7|9641.7|9633.7|9641.7|9637.2|9638.7|9633.7|73
1649288870000|2022-04-06 23:47:50|9642|9634|9638.7|9634.7|9642|9636.2|9638.6|9633.7|4
1649288880000|2022-04-06 23:48:00|9638.9|9634.9|9639.2|9635.2|9641.4|9635.4|9638.7|9633.4|7
1649288890000|2022-04-06 23:48:10|9640.2|9636.2|9640.2|9636.2|9640.2|9636.2|9639.6|9635.6|3
1649288900000|2022-04-06 23:48:20|9640.4|9636.4|9641.7|9637.7|9641.7|9637.7|9640.4|9636.4|2
1649288910000|2022-04-06 23:48:30|9642.2|9638.2|9643.2|9635.2|9644.2|9640.2|9642.2|9635|4
1649288920000|2022-04-06 23:48:40|9643.6|9635.6|9643.7|9639.7|9644.4|9639.7|9642.8|9635.6|1
1649288930000|2022-04-06 23:48:50|9643.9|9635.9|9644.7|9640.7|9645.9|9640.7|9642.6|9635.9|3
1649288940000|2022-04-06 23:49:00|9646.2|9642.2|9645.5|9641.5|9646.2|9642.2|9644.7|9640.7|2
1649288950000|2022-04-06 23:49:10|9645.2|9641.2|9643.2|9639.2|9645.7|9641.2|9643.2|9637.5|2
1649288960000|2022-04-06 23:49:20|||||||||2
1649288970000|2022-04-06 23:49:30|9644.2|9636.2|9644.2|9636.2|9644.2|9636.2|9644.2|9636.2|1
1649288980000|2022-04-06 23:49:40|9644|9636|9642.2|9638.2|9644.7|9638.2|9641.7|9636|2
1649288990000|2022-04-06 23:49:50|9642.6|9638.6|9642|9638|9643.2|9639.2|9642|9638|2
1649289000000|2022-04-06 23:50:00|9642.3|9638.3|9642|9638|9643.2|9639.2|9642|9638|3
1649289010000|2022-04-06 23:50:10|9640.8|9636.8|9644|9640|9644|9640|9640.5|9636.5|5
1649289020000|2022-04-06 23:50:20|9644.2|9640.2|9644.5|9640.5|9644.7|9640.7|9643.7|9639.7|9
1649289030000|2022-04-06 23:50:30|9644.2|9640.2|9645.2|9641.2|9645.2|9641.2|9644.2|9640.2|0
1649289040000|2022-04-06 23:50:40|9643.9|9639.9|9639.5|9635.5|9643.9|9639.9|9639.5|9635.5|5
1649289050000|2022-04-06 23:50:50|9638.7|9634.7|9642|9634|9642|9636.2|9637.1|9632|12
1649289060000|2022-04-06 23:51:00|9639.8|9635.8|9639.5|9635.5|9639.8|9635.8|9639.5|9635.5|1
1649289090000|2022-04-06 23:51:30|9639.7|9635.7|9641.9|9637.9|9642.7|9637.9|9639.7|9634.7|2
1649289100000|2022-04-06 23:51:40|9642.2|9638.2|9636|9632|9642.2|9638.2|9636|9632|13
1649289110000|2022-04-06 23:51:50|9635.7|9631.7|9635.3|9631.3|9635.7|9631.7|9635.3|9631.3|1
1649289120000|2022-04-06 23:52:00|9636|9632|9636|9632|9636.3|9632.3|9636|9632|1
1649289130000|2022-04-06 23:52:10|9634.9|9630.9|9601|9597|9634.9|9630.9|9601|9597|199
1649289140000|2022-04-06 23:52:20|9602.1|9598.1|9611.7|9603.7|9611.7|9605.2|9602.1|9597.1|34
1649289150000|2022-04-06 23:52:30|9612|9604|9611.7|9603.7|9612.4|9605.8|9609.8|9603.7|4
1649289160000|2022-04-06 23:52:40|9609.5|9605.5|9615.7|9611.7|9615.7|9611.7|9609.2|9605.2|22
1649289170000|2022-04-06 23:52:50|9616.3|9612.3|9622.8|9618.8|9624.4|9619.2|9616.3|9612.3|17
1649289180000|2022-04-06 23:53:00|9625|9617|9619.5|9615.5|9625|9620.2|9619.5|9614.6|33
1649289190000|2022-04-06 23:53:10|9619.2|9615.2|9618.9|9610.9|9619.2|9615.2|9618.4|9610.7|8
1649289200000|2022-04-06 23:53:20|9618.7|9610.7|9618.4|9614.4|9620|9614.4|9617.2|9610.2|8
1649289210000|2022-04-06 23:53:30|9618.6|9614.6|9623.2|9619.2|9623.2|9619.2|9618.6|9614.6|2
1649289220000|2022-04-06 23:53:40|9623.6|9619.6|9622.7|9618.7|9625.7|9620.2|9621.9|9615.7|5
1649289230000|2022-04-06 23:53:50|9622.6|9618.6|9624.1|9620.1|9624.6|9620.6|9622.6|9618.6|23
1649289240000|2022-04-06 23:54:00|9624.4|9620.4|9626.6|9622.6|9626.6|9622.6|9624.4|9620.4|6
1649289250000|2022-04-06 23:54:10|9626.4|9622.4|9627.1|9623.1|9627.1|9623.1|9626.1|9622.1|2
1649289260000|2022-04-06 23:54:20|9628.8|9624.8|9635.1|9627.1|9635.1|9628.6|9628.8|9623.3|7
1649289270000|2022-04-06 23:54:30|9636.3|9628.3|9646.1|9638.1|9646.1|9639|9635.1|9628.3|8
1649289280000|2022-04-06 23:54:40|9643.9|9639.9|9639.7|9631.7|9649.6|9642.9|9637.3|9629.3|25
1649289290000|2022-04-06 23:54:50|9640.1|9632.1|9627.1|9619.1|9640.1|9632.1|9625.5|9617.5|21
1649289300000|2022-04-06 23:55:00|9627.3|9619.3|9626.6|9622.6|9627.8|9623.2|9625.3|9619.3|9
1649289310000|2022-04-06 23:55:10|9626.8|9622.8|9629|9625|9629.7|9625.7|9626.8|9622.8|19
1649289320000|2022-04-06 23:55:20|9630.8|9622.8|9633.3|9625.3|9636.1|9628.1|9628.8|9622.8|3
1649289330000|2022-04-06 23:55:30|9633.1|9625.1|9633.1|9625.1|9633.1|9625.1|9632.6|9624.6|1
1649289340000|2022-04-06 23:55:40|9632.2|9624.2|9623.4|9615.4|9632.2|9624.2|9620.9|9615.4|19
1649289350000|2022-04-06 23:55:50|9624|9616|9625.4|9617.4|9625.4|9617.4|9624|9616|3
1649289360000|2022-04-06 23:56:00|9623.9|9619.9|9623.9|9619.9|9623.9|9619.9|9623.9|9619.9|2
1649289370000|2022-04-06 23:56:10|9624.9|9620.9|9630.4|9622.4|9630.4|9623.6|9624.9|9620.9|3
1649289380000|2022-04-06 23:56:20|9630.7|9622.7|9630.9|9622.9|9631.1|9623.1|9630.7|9622.7|1
1649289390000|2022-04-06 23:56:30|9630.3|9622.3|9632.4|9624.4|9632.4|9624.4|9626.9|9621.1|6
1649289400000|2022-04-06 23:56:40|9632.6|9624.6|9635.4|9631.4|9635.6|9631.4|9629.9|9623.4|4
1649289410000|2022-04-06 23:56:50|9634.2|9630.2|9633.9|9629.9|9636.4|9630.2|9633.4|9628.4|2
1649289420000|2022-04-06 23:57:00|9634.1|9630.1|9633.4|9629.4|9634.9|9630.9|9633.4|9629.4|3
1649289430000|2022-04-06 23:57:10|9632.9|9628.9|9632.9|9628.9|9632.9|9628.9|9632.9|9628.9|1
1649289440000|2022-04-06 23:57:20|9635.3|9627.3|9636.4|9628.4|9636.5|9628.5|9635.3|9627.3|4
1649289450000|2022-04-06 23:57:30|9634.9|9630.9|9634.9|9630.9|9634.9|9630.9|9634.9|9630.9|0
1649289460000|2022-04-06 23:57:40|9635.1|9631.1|9634.9|9630.9|9635.4|9631.4|9634.9|9630.9|1
1649289470000|2022-04-06 23:57:50|9635.1|9631.1|9635.4|9631.4|9635.4|9631.4|9635.1|9631.1|0
1649289480000|2022-04-06 23:58:00|9636.2|9632.2|9635.9|9631.9|9636.4|9632.4|9635.9|9631.9|0
1649289490000|2022-04-06 23:58:10|9635.4|9631.4|9630.9|9622.9|9636.3|9631.4|9630.9|9622.9|15
1649289500000|2022-04-06 23:58:20|9631.3|9623.3|9631|9623|9631.3|9623.3|9630.3|9622.3|2
1649289510000|2022-04-06 23:58:30|9630.8|9622.8|9628.2|9624.2|9630.8|9624.2|9628.2|9621.9|1
1649289520000|2022-04-06 23:58:40|9626.1|9622.1|9626.5|9622.5|9626.9|9622.9|9625.7|9621.7|2
1649289530000|2022-04-06 23:58:50|9626.7|9622.7|9627.2|9623.2|9627.2|9623.2|9626.7|9622.7|0
1649289540000|2022-04-06 23:59:00|9628|9624|9630.7|9622.7|9630.7|9624.5|9628|9622.7|1
1649289550000|2022-04-06 23:59:10|9630.9|9622.9|9629.1|9625.1|9630.9|9625.1|9628.5|9622.4|0
1649289570000|2022-04-06 23:59:30|9634.1|9626.1|9634.1|9626.1|9634.1|9626.1|9634.1|9626.1|1
1649289580000|2022-04-06 23:59:40|||||||||10
1649289590000|2022-04-06 23:59:50|9635|9627|9635.1|9627.1|9635.4|9627.4|9635|9627|4
1649289600000|2022-04-07 00:00:00|9636.2|9628.2|9646.6|9638.6|9664.7|9659.4|9634.9|9628.2|135
1649289610000|2022-04-07 00:00:10|9644.2|9640.2|9651.8|9647.8|9652.8|9648.1|9643.6|9639.6|19
1649289620000|2022-04-07 00:00:20|9652.9|9648.9|9647.1|9639.1|9657.2|9650.3|9644.6|9638.4|23
1649289630000|2022-04-07 00:00:30|9645.6|9641.6|9645.4|9641.4|9651.1|9644.1|9639.6|9633.4|6
1649289640000|2022-04-07 00:00:40|9645.9|9641.9|9653.4|9645.4|9657.3|9653.3|9645.9|9640.6|60
1649289650000|2022-04-07 00:00:50|9653.6|9645.6|9648.1|9644.1|9653.6|9646.2|9642.6|9637.5|44
1649289660000|2022-04-07 00:01:00|9648.6|9644.6|9645.2|9641.2|9650.1|9644.6|9641.3|9636.5|39
1649289670000|2022-04-07 00:01:10|9644.9|9640.9|9639.1|9635.1|9650.6|9646.3|9638.4|9633.8|86
1649289680000|2022-04-07 00:01:20|9639.6|9635.6|9616.9|9612.9|9641|9636.2|9612.9|9608.9|90
1649289690000|2022-04-07 00:01:30|9617.2|9613.2|9619.7|9615.7|9624|9618.4|9617.2|9612.7|32
1649289700000|2022-04-07 00:01:40|9619.5|9615.5|9615.7|9607.7|9619.7|9615.7|9611.4|9607.4|37
1649289710000|2022-04-07 00:01:50|9613.5|9609.5|9613.2|9609.2|9616.9|9612.9|9609.7|9605.7|22
1649289720000|2022-04-07 00:02:00|9612.7|9608.7|9616.9|9612.9|9617.7|9613.7|9605.2|9601.2|42
1649289730000|2022-04-07 00:02:10|9616.7|9612.7|9604.7|9600.7|9618.2|9614.2|9603.4|9599.4|54
1649289740000|2022-04-07 00:02:20|9604|9600|9590.4|9586.4|9604|9600|9578.9|9574.9|216
1649289750000|2022-04-07 00:02:30|9589.9|9585.9|9588.7|9584.7|9590.4|9586.4|9585.4|9581.4|38
1649289760000|2022-04-07 00:02:40|9589.9|9585.9|9607.6|9603.6|9607.6|9603.6|9589.9|9585.9|47
1649289770000|2022-04-07 00:02:50|9608.2|9604.2|9606.7|9602.7|9609.2|9605.2|9604.9|9600.9|22
1649289780000|2022-04-07 00:03:00|9605.7|9601.7|9603.2|9599.2|9606.7|9601.9|9601.2|9597.2|15
1649289790000|2022-04-07 00:03:10|9601.9|9597.9|9600.7|9596.7|9603.7|9598.2|9599.2|9595.2|23
1649289800000|2022-04-07 00:03:20|9601.5|9597.5|9597.2|9593.2|9604.9|9600.9|9596.7|9592.7|26
1649289810000|2022-04-07 00:03:30|9596.7|9592.7|9600.2|9596.2|9601.9|9596.2|9595.7|9591.7|16
1649289820000|2022-04-07 00:03:40|9599.2|9595.2|9607.2|9603.2|9608.2|9604.2|9599.2|9594.8|19
1649289830000|2022-04-07 00:03:50|9607.4|9603.4|9612.2|9608.2|9618.5|9614.4|9607.4|9603.4|43
1649289840000|2022-04-07 00:04:00|9612.6|9608.6|9606.2|9602.2|9613.2|9609.2|9605.2|9601.2|19
1649289850000|2022-04-07 00:04:10|9606.4|9602.4|9611.9|9607.9|9617.7|9613.2|9606.2|9600.7|42
1649289860000|2022-04-07 00:04:20|9612.2|9608.2|9629.1|9625.1|9630.1|9626.1|9612.2|9606.7|60
1649289870000|2022-04-07 00:04:30|9629.3|9625.3|9623.2|9619.2|9630.6|9626.6|9623.2|9619.2|31
1649289880000|2022-04-07 00:04:40|9624.9|9616.9|9627.7|9623.7|9629.4|9623.7|9621.9|9616.9|16
1649289890000|2022-04-07 00:04:50|9627.4|9623.4|9621.1|9617.1|9627.4|9623.4|9617.9|9613.9|23
1649289900000|2022-04-07 00:05:00|9621.4|9617.4|9623.2|9619.2|9625.4|9619.6|9618.2|9614.2|23
1649289910000|2022-04-07 00:05:10|9625.4|9617.4|9619.9|9615.9|9626.4|9619.6|9617.7|9613.7|10
1649289920000|2022-04-07 00:05:20|9620.2|9616.2|9612.6|9604.6|9620.2|9616.2|9608.1|9602.4|45
1649289930000|2022-04-07 00:05:30|9610.1|9606.1|9612.1|9608.1|9612.4|9608.1|9609.6|9604.4|17
1649289940000|2022-04-07 00:05:40|9616.6|9608.6|9617.1|9609.1|9617.1|9610.1|9614.1|9608.4|5
1649289950000|2022-04-07 00:05:50|9617.3|9609.3|9614.9|9610.9|9617.5|9612|9614.9|9609.3|2
1649289960000|2022-04-07 00:06:00|9614.4|9610.4|9628.6|9624.6|9628.6|9624.6|9614.4|9608.6|41
1649289970000|2022-04-07 00:06:10|9630.6|9626.6|9628.9|9624.9|9630.6|9626.6|9624.6|9620.6|60
1649289980000|2022-04-07 00:06:20|9629.1|9625.1|9631.6|9627.6|9635.6|9630.1|9629.1|9625.1|31
1649289990000|2022-04-07 00:06:30|9631.1|9627.1|9631.1|9627.1|9632.1|9628.1|9630.6|9626.6|28
1649290000000|2022-04-07 00:06:40|9624.6|9620.6|9634.1|9630.1|9635.6|9630.1|9624.6|9619.1|26
1649290010000|2022-04-07 00:06:50|9639.9|9635.9|9633.6|9629.6|9639.9|9635.9|9630.6|9626.6|38
1649290020000|2022-04-07 00:07:00|9633.4|9629.4|9641.1|9637.1|9648.6|9644.6|9631.4|9626.4|45
1649290030000|2022-04-07 00:07:10|9641.6|9637.6|9640.6|9636.6|9642.6|9638.6|9638.1|9633.1|29
1649290040000|2022-04-07 00:07:20|9641.1|9637.1|9645.1|9641.1|9645.6|9641.1|9639.9|9635.9|11
1649290050000|2022-04-07 00:07:30|9646.4|9642.4|9644.9|9640.9|9648.6|9642.4|9643.6|9639.6|12
1649290060000|2022-04-07 00:07:40|9645.2|9641.2|9645.1|9641.1|9646.1|9642.1|9644.6|9640.6|7
1649290070000|2022-04-07 00:07:50|9645.8|9641.8|9651.6|9647.6|9652.1|9648.1|9644.6|9639.9|13
1649290080000|2022-04-07 00:08:00|9651.9|9647.9|9657.4|9653.4|9659.6|9655.6|9651.9|9647.9|72
1649290090000|2022-04-07 00:08:10|9657.6|9653.6|9651.4|9647.4|9657.6|9653.6|9648.6|9644.6|35
1649290100000|2022-04-07 00:08:20|9651.6|9647.6|9651.1|9647.1|9656.4|9652.4|9645.6|9641.6|31
1649290110000|2022-04-07 00:08:30|9648.6|9644.6|9655.4|9651.4|9655.8|9651.8|9648.6|9644.6|22
1649290120000|2022-04-07 00:08:40|9654.5|9650.5|9656.6|9652.6|9657.6|9652.6|9650.6|9646.6|33
1649290130000|2022-04-07 00:08:50|9656|9652|9656.1|9652.1|9657.9|9653.9|9654.9|9649.6|20
1649290140000|2022-04-07 00:09:00|9651.6|9647.6|9654.9|9650.9|9655.1|9651.1|9648.9|9644.9|38
1649290150000|2022-04-07 00:09:10|9655.1|9651.1|9651.6|9647.6|9655.1|9651.1|9646.5|9642.5|23
1649290160000|2022-04-07 00:09:20|9651.3|9647.3|9650.1|9646.1|9652.6|9647.6|9650.1|9644.6|2
1649290170000|2022-04-07 00:09:30|9651.9|9643.9|9649.6|9641.6|9655.6|9650.6|9649.1|9641.6|14
1649290180000|2022-04-07 00:09:40|9647.4|9643.4|9650.6|9646.6|9650.6|9646.6|9645.6|9641.6|21
1649290190000|2022-04-07 00:09:50|9650.4|9646.4|9645.1|9641.1|9652.6|9648.6|9643.9|9639.9|22
1649290200000|2022-04-07 00:10:00|9644.1|9640.1|9640.1|9636.1|9645.6|9641.6|9640.1|9636.1|14
1649290210000|2022-04-07 00:10:10|9639.1|9635.1|9643.1|9639.1|9643.1|9639.1|9638.1|9634.1|13
1649290220000|2022-04-07 00:10:20|9643.3|9639.3|9641.8|9637.8|9643.9|9639.3|9641.8|9635.9|3
1649290230000|2022-04-07 00:10:30|9642.1|9638.1|9644.6|9640.6|9644.6|9640.6|9633.6|9629.6|19
1649290240000|2022-04-07 00:10:40|9644.8|9640.8|9646.1|9642.1|9646.1|9642.1|9643.6|9639.6|8
1649290250000|2022-04-07 00:10:50|9646.6|9642.6|9642.6|9638.6|9648.6|9642.9|9639.8|9635.8|31
1649290260000|2022-04-07 00:11:00|9642.4|9638.4|9642.4|9638.4|9644.6|9639.6|9636.1|9632.1|21
1649290270000|2022-04-07 00:11:10|9641.6|9637.6|9641.9|9637.9|9643.3|9638.6|9640.4|9635.3|8
1649290280000|2022-04-07 00:11:20|9642.1|9638.1|9639.3|9635.3|9642.6|9638.6|9638.8|9632.6|10
1649290290000|2022-04-07 00:11:30|9639.6|9635.6|9639.1|9635.1|9640.1|9636.1|9635.3|9628.6|12
1649290300000|2022-04-07 00:11:40|9633.1|9629.1|9630.6|9626.6|9634.3|9630.3|9630.6|9626.6|13
1649290310000|2022-04-07 00:11:50|9630.8|9626.8|9627.6|9623.6|9634.3|9629.1|9626.8|9620.6|30
1649290320000|2022-04-07 00:12:00|9627.8|9623.8|9631.6|9627.6|9631.6|9627.6|9627.8|9623.8|8
1649290330000|2022-04-07 00:12:10|9630.6|9626.6|9621.6|9617.6|9631.1|9627.1|9620.1|9616.1|16
1649290340000|2022-04-07 00:12:20|9622.3|9618.3|9623.6|9619.6|9627.9|9622.5|9622.3|9617.8|24
1649290350000|2022-04-07 00:12:30|9623.1|9619.1|9619.6|9615.6|9623.1|9619.1|9616.6|9612.6|17
1649290360000|2022-04-07 00:12:40|9621|9617|9633.1|9629.1|9633.1|9629.1|9621|9617|17
1649290370000|2022-04-07 00:12:50|9635.8|9627.8|9641.1|9637.1|9641.4|9637.4|9629.3|9625.3|32
1649290380000|2022-04-07 00:13:00|9642.6|9638.6|9644.8|9640.8|9647.3|9643.3|9642.6|9638.6|23
1649290390000|2022-04-07 00:13:10|9646.3|9642.3|9651|9647|9651.6|9647|9646.3|9642.3|13
1649290400000|2022-04-07 00:13:20|9651.8|9647.8|9656.3|9652.3|9658.8|9654.8|9649.8|9645|17
1649290410000|2022-04-07 00:13:30|9657|9653|9658.3|9654.3|9658.4|9654.4|9654.8|9650.8|14
1649290420000|2022-04-07 00:13:40|9657.9|9653.9|9658.5|9654.5|9658.5|9654.5|9655.5|9651.5|7
1649290430000|2022-04-07 00:13:50|9654.3|9650.3|9660.3|9656.3|9668|9663.6|9654.3|9650.3|86
1649290440000|2022-04-07 00:14:00|9660.6|9656.6|9668|9664|9668.3|9664.3|9660.3|9655.5|32
1649290450000|2022-04-07 00:14:10|9668.5|9664.5|9664.1|9660.1|9668.5|9664.5|9661.1|9655.3|20
1649290460000|2022-04-07 00:14:20|9664.6|9660.6|9667.3|9663.3|9670.3|9666.3|9663.6|9659.6|26
1649290470000|2022-04-07 00:14:30|9664.3|9660.3|9674.3|9670.3|9676.6|9670.6|9664.3|9660.3|84
1649290480000|2022-04-07 00:14:40|9677.3|9669.3|9673.3|9669.3|9680.8|9675|9673.3|9667.8|50
1649290490000|2022-04-07 00:14:50|9672.8|9668.8|9668.3|9664.3|9673.3|9669.3|9665.6|9660.9|18
1649290500000|2022-04-07 00:15:00|9673.7|9669.7|9683.5|9679.5|9683.5|9679.5|9673.7|9669.7|155
1649290510000|2022-04-07 00:15:10|9683.3|9679.3|9679|9675|9687.3|9682.8|9678.5|9674.5|33
1649290520000|2022-04-07 00:15:20|9679.2|9675.2|9679|9675|9681.5|9677.5|9677.8|9673.8|11
1649290530000|2022-04-07 00:15:30|9679.8|9675.8|9685.8|9681.8|9685.8|9681.8|9679.8|9675.8|16
1649290540000|2022-04-07 00:15:40|9685.5|9681.5|9686.5|9682.5|9686.8|9682.8|9683.7|9678.8|12
1649290550000|2022-04-07 00:15:50|9686.2|9682.2|9683|9679|9686.2|9682.2|9683|9679|7
1649290560000|2022-04-07 00:16:00|9681.3|9677.3|9681|9677|9681.3|9677.3|9678.5|9674.5|18
1649290570000|2022-04-07 00:16:10|9680.8|9676.8|9682|9678|9682|9678|9673.5|9667.7|15
1649290580000|2022-04-07 00:16:20|9681.6|9677.6|9676.5|9672.5|9682.2|9678.2|9676.5|9672.5|6
1649290590000|2022-04-07 00:16:30|9677.4|9673.4|9679|9675|9680.5|9676.5|9677.4|9673.4|8
1649290600000|2022-04-07 00:16:40|9678|9674|9677|9673|9680|9676|9677|9673|3
1649290610000|2022-04-07 00:16:50|9677.2|9673.2|9678|9674|9679|9675|9676.5|9672.5|7
1649290620000|2022-04-07 00:17:00|9677.6|9673.6|9676.3|9672.3|9678|9674|9675|9671|14
1649290630000|2022-04-07 00:17:10|9676.5|9672.5|9679.1|9675.1|9679.1|9675.1|9676.5|9672.5|6
1649290640000|2022-04-07 00:17:20|9679.6|9675.6|9675.4|9671.4|9681.8|9677.8|9674|9670|16
1649290650000|2022-04-07 00:17:30|9675.6|9671.6|9675.6|9671.6|9680.3|9674.3|9675.3|9671.3|13
1649290660000|2022-04-07 00:17:40|9677.8|9673.8|9671.6|9667.6|9678.9|9674.9|9671.6|9667.6|12
1649290670000|2022-04-07 00:17:50|9671.8|9667.8|9674.8|9670.8|9677.3|9671.1|9671.8|9667.3|14
1649290680000|2022-04-07 00:18:00|9677|9669|9673.8|9669.8|9677|9671.8|9673.8|9669|0
1649290690000|2022-04-07 00:18:10|9674.3|9670.3|9674.3|9670.3|9674.3|9670.3|9674.3|9670.3|0
1649290700000|2022-04-07 00:18:20|9682.7|9674.7|9690.5|9686.5|9695|9690|9680.7|9674.7|74
1649290710000|2022-04-07 00:18:30|9693.7|9685.7|9693|9689|9693.7|9689.7|9690|9685.7|19
1649290720000|2022-04-07 00:18:40|9692.5|9688.5|9693|9689|9693.5|9689.5|9692.5|9688.5|11
1649290730000|2022-04-07 00:18:50|9692.6|9688.6|9692|9688|9694.2|9690.2|9692|9688|15
1649290740000|2022-04-07 00:19:00|9693|9689|9690|9686|9693.3|9689.3|9690|9684.7|7
1649290750000|2022-04-07 00:19:10|9689.5|9685.5|9689.5|9685.5|9691.3|9685.5|9687.7|9682.9|20
1649290760000|2022-04-07 00:19:20|9687.7|9683.7|9683.3|9679.3|9688|9684|9678|9674|63
1649290770000|2022-04-07 00:19:30|9683.5|9679.5|9684.8|9680.8|9684.8|9680.8|9682.5|9678.5|10
1649290780000|2022-04-07 00:19:40|9684.5|9680.5|9682.5|9678.5|9685.5|9681|9681|9677|15
1649290790000|2022-04-07 00:19:50|9682.7|9678.7|9679|9675|9683|9679|9679|9675|10
1649290800000|2022-04-07 00:20:00|9676.5|9672.5|9669|9661|9676.5|9672.5|9659.6|9655.6|68
1649290810000|2022-04-07 00:20:10|9665.7|9661.7|9672.5|9668.5|9672.5|9668.5|9665.5|9660.2|14
1649290820000|2022-04-07 00:20:20|9673.5|9669.5|9670.3|9662.3|9674|9670|9669.8|9662|27
1649290830000|2022-04-07 00:20:30|9668.5|9664.5|9680.2|9676.2|9688|9684|9668.5|9662.3|128
1649290840000|2022-04-07 00:20:40|9682|9674|9683|9679|9685.7|9679.9|9680.5|9674|8
1649290850000|2022-04-07 00:20:50|9682.5|9678.5|9682|9678|9682.5|9678.5|9681.8|9677.8|4
1649290860000|2022-04-07 00:21:00|9681.5|9677.5|9681.5|9677.5|9681.5|9677.5|9681.5|9677.5|2
1649290870000|2022-04-07 00:21:10|9680.7|9676.7|9677.5|9673.5|9680.7|9676.7|9677|9673|7
1649290880000|2022-04-07 00:21:20|9677|9673|9676.8|9672.8|9677|9673|9676.8|9672.8|3
1649290890000|2022-04-07 00:21:30|9677|9673|9677|9673|9677.5|9673.5|9677|9673|3
1649290900000|2022-04-07 00:21:40|9677.3|9673.3|9674.5|9670.5|9677.5|9673.5|9674.5|9670.5|3
1649290910000|2022-04-07 00:21:50|9673.6|9665.6|9669|9665|9673.6|9668|9668.5|9662.5|12
1649290920000|2022-04-07 00:22:00|9668.5|9664.5|9667.5|9663.5|9670|9664.8|9667.5|9662|3
1649290930000|2022-04-07 00:22:10|9668.8|9664.8|9712.8|9704.8|9713.9|9707.9|9668.8|9664.8|196
1649290940000|2022-04-07 00:22:20|9712.9|9704.9|9707.2|9699.2|9713.3|9708.5|9704.1|9697|34
1649290950000|2022-04-07 00:22:30|9707|9699|9705|9697|9707.3|9702.5|9703.2|9697|18
1649290960000|2022-04-07 00:22:40|9704.7|9696.7|9690.3|9686.3|9705|9698.5|9689.3|9682.6|66
1649290970000|2022-04-07 00:22:50|9690.9|9686.9|9701.6|9693.6|9701.6|9696|9690.9|9686.9|24
1649290980000|2022-04-07 00:23:00|9700|9696|9697|9693|9704.3|9698.9|9697|9693|16
1649290990000|2022-04-07 00:23:10|9696.5|9692.5|9707.3|9699.3|9707.3|9699.3|9695.5|9691|20
1649291000000|2022-04-07 00:23:20|9704.8|9700.8|9703|9699|9708.5|9702.5|9703|9698|11
1649291010000|2022-04-07 00:23:30|9700|9696|9704.3|9700.3|9706.8|9702.8|9700|9695|37
1649291020000|2022-04-07 00:23:40|9704.1|9700.1|9701|9697|9704.1|9700.1|9701|9697|8
1649291030000|2022-04-07 00:23:50|9701.4|9697.4|9703|9699|9704.5|9700.5|9701.4|9697.4|9
1649291040000|2022-04-07 00:24:00|9702.7|9698.7|9695.8|9691.8|9702.7|9698.7|9695.8|9691.8|13
1649291050000|2022-04-07 00:24:10|9695.5|9691.5|9700.5|9696.5|9701.5|9697.5|9695.5|9691.5|11
1649291060000|2022-04-07 00:24:20|9700.8|9696.8|9698.8|9694.8|9702.3|9696.8|9698.3|9692.9|14
1649291070000|2022-04-07 00:24:30|9699.8|9695.8|9705.5|9697.5|9706.3|9702.3|9699.8|9695.8|15
1649291080000|2022-04-07 00:24:40|9704.3|9696.3|9701.8|9697.8|9704.3|9698.7|9701.3|9696|5
1649291090000|2022-04-07 00:24:50|9701.3|9697.3|9702|9698|9703.8|9699.8|9701.3|9697.3|6
1649291100000|2022-04-07 00:25:00|9701|9697|9702.5|9698.5|9705.7|9701|9701|9696.9|12
1649291110000|2022-04-07 00:25:10|9707.6|9699.6|9710.2|9706.2|9712.5|9708.5|9706|9699.6|31
1649291120000|2022-04-07 00:25:20|9710.5|9706.5|9712.8|9708.8|9715|9710.5|9710|9706|21
1649291130000|2022-04-07 00:25:30|9712.5|9708.5|9705.5|9701.5|9713.3|9708.5|9705.5|9701.5|11
1649291140000|2022-04-07 00:25:40|9705.3|9701.3|9705|9701|9705.3|9701.3|9705|9701|10
1649291150000|2022-04-07 00:25:50|9706.6|9698.6|9702|9698|9706.6|9699.7|9700|9696|8
1649291160000|2022-04-07 00:26:00|9699.7|9695.7|9705.5|9701.5|9705.8|9701.8|9699|9695|30
1649291170000|2022-04-07 00:26:10|9705.1|9701.1|9704.7|9700.7|9706.8|9701.5|9701.5|9697|3
1649291180000|2022-04-07 00:26:20|9705|9701|9703|9699|9706.5|9702.5|9703|9699|7
1649291190000|2022-04-07 00:26:30|9702.2|9698.2|9698.8|9694.8|9702.2|9698.2|9698.8|9693|13
1649291200000|2022-04-07 00:26:40|9699|9695|9699.5|9695.5|9699.5|9695.5|9699|9695|1
1649291210000|2022-04-07 00:26:50|9700|9696|9699.5|9695.5|9700|9696|9699.5|9695.5|3
1649291220000|2022-04-07 00:27:00|9699.7|9695.7|9700|9696|9700|9696|9699.5|9695.5|0
1649291230000|2022-04-07 00:27:10|9699.6|9695.6|9701|9697|9701.3|9697.3|9699.6|9695.6|2
1649291240000|2022-04-07 00:27:20|9700.7|9696.7|9688.3|9680.3|9703.3|9696.8|9684.5|9679.4|82
1649291250000|2022-04-07 00:27:30|9687.1|9683.1|9687.5|9683.5|9690|9686|9686.7|9681|20
1649291260000|2022-04-07 00:27:40|9689|9681|9689|9681|9690.8|9686|9683.5|9678.3|32
1649291270000|2022-04-07 00:27:50|9687.2|9683.2|9689|9685|9690.5|9686.5|9687.2|9680|5
1649291280000|2022-04-07 00:28:00|9689.2|9685.2|9686.2|9682.2|9689.7|9685.7|9686.2|9680.7|6
1649291290000|2022-04-07 00:28:10|9688|9680|9686.1|9682.1|9688.3|9682.1|9685.3|9679.9|15
1649291300000|2022-04-07 00:28:20|9686.3|9682.3|9686.1|9682.1|9686.3|9682.3|9686.1|9682.1|1
1649291320000|2022-04-07 00:28:40|9685.5|9681.5|9685.4|9681.4|9685.5|9681.5|9685.4|9681.4|4
1649291330000|2022-04-07 00:28:50|9686.9|9678.9|9685.1|9681.1|9686.9|9681.1|9685.1|9678.9|2
1649291340000|2022-04-07 00:29:00|9679.6|9675.6|9678.5|9674.5|9679.8|9675.6|9674.2|9667.7|37
1649291350000|2022-04-07 00:29:10|9678.7|9674.7|9679.8|9675.8|9683.3|9676.8|9678.3|9674.1|20
1649291360000|2022-04-07 00:29:20|9680.3|9676.3|9678.3|9674.3|9680.3|9676.3|9676.8|9672.8|4
1649291370000|2022-04-07 00:29:30|9677.3|9673.3|9678.3|9670.3|9678.3|9673.3|9677.3|9670.3|3
1649291380000|2022-04-07 00:29:40|9676.5|9672.5|9678.3|9670.3|9678.3|9672.5|9676.5|9670.3|0
1649291390000|2022-04-07 00:29:50|9676.8|9672.8|9676.3|9672.3|9676.8|9672.8|9675.8|9671.8|1
1649291400000|2022-04-07 00:30:00|9676.6|9672.6|9676.3|9672.3|9681.3|9675.8|9676.3|9672.3|5
1649291410000|2022-04-07 00:30:10|9676.8|9672.8|9677.3|9673.3|9677.3|9673.3|9676.8|9672.8|1
1649291420000|2022-04-07 00:30:20|9677.8|9673.8|9679.8|9675.8|9680|9676|9677.8|9673.8|4
1649291430000|2022-04-07 00:30:30|9680|9676|9688|9680|9688|9681.2|9680|9676|19
1649291440000|2022-04-07 00:30:40|9686.4|9682.4|9686.8|9682.8|9687.5|9683.5|9686.4|9682.4|1
1649291450000|2022-04-07 00:30:50|9686.3|9682.3|9704.5|9700.5|9709.2|9705.2|9686.3|9682.3|66
1649291460000|2022-04-07 00:31:00|9704.2|9700.2|9705|9701|9709|9702.5|9703|9698|15
1649291470000|2022-04-07 00:31:10|9704.7|9700.7|9703.9|9699.9|9704.7|9700.7|9701.7|9697.7|12
1649291480000|2022-04-07 00:31:20|9704.5|9700.5|9709.7|9705.7|9711.3|9706.2|9704.5|9700.5|14
1649291490000|2022-04-07 00:31:30|9710.2|9706.2|9710.7|9706.7|9714.2|9710.2|9708.7|9704.7|25
1649291500000|2022-04-07 00:31:40|9710.9|9706.9|9710.7|9706.7|9711.2|9707.2|9709.2|9705.2|11
1649291510000|2022-04-07 00:31:50|9710.3|9706.3|9705.2|9701.2|9710.5|9706.5|9705.2|9701.2|13
1649291520000|2022-04-07 00:32:00|9705|9701|9702.7|9698.7|9706.5|9702.5|9702.7|9698.7|7
1649291530000|2022-04-07 00:32:10|9703|9699|9704.7|9700.7|9704.7|9700.7|9701.7|9697.7|6
1649291540000|2022-04-07 00:32:20|9704.1|9700.1|9704.2|9700.2|9704.3|9700.3|9703.7|9699.7|7
1649291550000|2022-04-07 00:32:30|9706|9698|9701.3|9697.3|9706|9700|9701.3|9697.3|3
1649291560000|2022-04-07 00:32:40|9700.8|9696.8|9705|9697|9705.4|9699.2|9699.2|9695.2|13
1649291570000|2022-04-07 00:32:50|9702.8|9698.8|9701.2|9697.2|9702.8|9698.8|9701.2|9697.2|0
1649291580000|2022-04-07 00:33:00|9700.4|9696.4|9700.2|9696.2|9702.6|9697|9697|9693|8
1649291590000|2022-04-07 00:33:10|9699.7|9695.7|9698.8|9694.8|9699.7|9695.7|9698.8|9694.8|3
1649291600000|2022-04-07 00:33:20|9699|9695|9698.2|9694.2|9699|9695|9698.2|9694.2|3
1649291610000|2022-04-07 00:33:30|9697.2|9693.2|9695|9691|9697.2|9693.2|9695|9691|6
1649291620000|2022-04-07 00:33:40|9694.8|9690.8|9691.7|9687.7|9694.8|9690.8|9691.5|9686.2|6
1649291630000|2022-04-07 00:33:50|9691.5|9687.5|9690.8|9686.8|9693.3|9687.5|9690.8|9685.3|2
1649291640000|2022-04-07 00:34:00|9691|9687|9689.7|9685.7|9691.5|9687.5|9689.7|9685.7|7
1649291650000|2022-04-07 00:34:10|9690.2|9686.2|9690.7|9686.7|9693.7|9687.5|9690|9685.7|4
1649291660000|2022-04-07 00:34:20|9691|9687|9691.7|9687.7|9692.1|9688.1|9691|9687|2
1649291670000|2022-04-07 00:34:30|9691.2|9687.2|9692.2|9688.2|9692.2|9688.2|9690.8|9686.8|7
1649291680000|2022-04-07 00:34:40|9692.8|9688.8|9696.4|9688.4|9696.7|9689|9692.8|9687.8|7
1649291690000|2022-04-07 00:34:50|9694.5|9690.5|9697.2|9693.2|9697.2|9693.2|9694.2|9690.2|2
1649291700000|2022-04-07 00:35:00|9697.6|9693.6|9699.5|9695.5|9699.7|9695.7|9697.6|9693.6|3
1649291710000|2022-04-07 00:35:10|9699|9695|9699.2|9695.2|9699.7|9695.7|9699|9695|4
1649291720000|2022-04-07 00:35:20|9698.9|9694.9|9696.8|9692.8|9700.3|9694.9|9696.2|9691.8|2
1649291730000|2022-04-07 00:35:30|9696.5|9692.5|9696.5|9692.5|9698.3|9692.8|9696.5|9690.3|0
1649291740000|2022-04-07 00:35:40|9698.3|9690.3|9697.3|9693.3|9698.3|9693.3|9696.5|9690.3|0
1649291750000|2022-04-07 00:35:50|||||||||1
1649291770000|2022-04-07 00:36:10|9696.5|9692.5|9690.2|9686.2|9696.5|9692.5|9690.2|9686.2|10
1649291780000|2022-04-07 00:36:20|9690.7|9686.7|9690|9682|9693|9686.7|9686.5|9681.3|10
1649291790000|2022-04-07 00:36:30|9687.5|9683.5|9689.3|9681.3|9691|9684.6|9687.5|9681.1|6
1649291800000|2022-04-07 00:36:40|9687.5|9683.5|9691|9683|9691|9683.5|9687.5|9683|0
1649291810000|2022-04-07 00:36:50|9688.8|9684.8|9688.8|9684.8|9689|9685|9688|9684|2
1649291820000|2022-04-07 00:37:00|9688.5|9684.5|9696.5|9692.5|9696.5|9692.5|9688|9684|8
1649291830000|2022-04-07 00:37:10|9699.4|9695.4|9698|9690|9704.2|9697.8|9696.2|9690|11
1649291840000|2022-04-07 00:37:20|9697|9693|9697|9693|9697|9693|9697|9693|1
1649291860000|2022-04-07 00:37:40|9696.8|9692.8|9696.5|9692.5|9698.3|9692.8|9695.8|9690|2
1649291870000|2022-04-07 00:37:50|9697.1|9693.1|9696.5|9692.5|9698.3|9693.1|9696.2|9690|5
1649291880000|2022-04-07 00:38:00|9698|9690|9694.6|9690.6|9698|9692.5|9694.6|9690|3
1649291890000|2022-04-07 00:38:10|9691.4|9687.4|9689|9681|9693|9687.4|9687.5|9681|3
1649291900000|2022-04-07 00:38:20|9687|9683|9687|9683|9687|9683|9687|9683|1
1649291910000|2022-04-07 00:38:30|9686.8|9682.8|9686.8|9682.8|9686.8|9682.8|9686.8|9682.8|2
1649291920000|2022-04-07 00:38:40|9686.5|9682.5|9684.5|9680.5|9686.5|9682.5|9684.5|9680.5|1
1649291930000|2022-04-07 00:38:50|9683.5|9679.5|9682|9678|9685|9679.5|9681.5|9677|11
1649291940000|2022-04-07 00:39:00|9681.5|9677.5|9682.5|9678.5|9685|9679|9681.5|9677|7
1649291950000|2022-04-07 00:39:10|9682|9678|9682.2|9678.2|9682.2|9678.2|9681.8|9677.8|4
1649291960000|2022-04-07 00:39:20|9682.5|9678.5|9682.5|9678.5|9682.5|9678.5|9682|9678|2
1649291970000|2022-04-07 00:39:30|9682|9678|9687.1|9679.1|9687.1|9679.1|9682|9677|4
1649291980000|2022-04-07 00:39:40|9687.8|9679.8|9687.5|9683.5|9690|9683.8|9687.2|9679.8|2
1649291990000|2022-04-07 00:39:50|9687.1|9679.1|9685|9681|9688|9681|9685|9679.1|0
1649292010000|2022-04-07 00:40:10|9684.8|9680.8|9684.7|9676.7|9684.9|9680.8|9682.5|9676.7|6
1649292020000|2022-04-07 00:40:20|9683.2|9679.2|9688|9684|9689|9685|9683.2|9677.7|6
1649292030000|2022-04-07 00:40:30|9688.2|9684.2|9695|9687|9695|9688.8|9688.2|9684.2|5
1649292040000|2022-04-07 00:40:40|9694.5|9686.5|9692.2|9688.2|9694.5|9689.5|9691.5|9685.7|5
1649292050000|2022-04-07 00:40:50|9692.4|9688.4|9697|9693|9698.3|9693|9692.4|9688.4|6
1649292060000|2022-04-07 00:41:00|9696.5|9692.5|9696.5|9692.5|9696.5|9692.5|9696.5|9692.5|0
1649292070000|2022-04-07 00:41:10|9699|9695|9697.4|9693.4|9700.3|9695|9696.7|9691.7|11
1649292080000|2022-04-07 00:41:20|9698.2|9694.2|9692.2|9688.2|9698.2|9694.2|9692.2|9688.2|4
1649292090000|2022-04-07 00:41:30|9691.7|9687.7|9692.7|9688.7|9692.7|9688.7|9691.7|9687.7|0
1649292100000|2022-04-07 00:41:40|9693.2|9689.2|9688.5|9680.5|9694.6|9689.2|9688.5|9680.5|34
1649292110000|2022-04-07 00:41:50|9688.2|9680.2|9688.2|9680.2|9688.4|9680.4|9688.2|9680.2|3
1649292120000|2022-04-07 00:42:00|9685|9677|9682.5|9678.5|9685.7|9678.5|9682.2|9675.7|5
1649292130000|2022-04-07 00:42:10|9684|9676|9676.2|9672.2|9684|9676.7|9673|9669|10
1649292140000|2022-04-07 00:42:20|9678.7|9670.7|9678.5|9674.5|9681.7|9675.3|9678|9670.7|6
1649292150000|2022-04-07 00:42:30|9680.9|9672.9|9679.2|9675.2|9681|9675.5|9678.2|9672|5
1649292160000|2022-04-07 00:42:40|9679|9675|9679.2|9675.2|9679.2|9675.2|9678.5|9674.5|0
1649292170000|2022-04-07 00:42:50|9681.4|9673.4|9677.8|9673.8|9681.4|9674|9677.8|9673.2|2
1649292180000|2022-04-07 00:43:00|9680.4|9672.4|9679|9671|9680.7|9675.5|9678.5|9671|12
1649292190000|2022-04-07 00:43:10|9676.5|9672.5|9676.5|9672.5|9676.5|9672.5|9676.5|9672.5|1
1649292200000|2022-04-07 00:43:20|9678.3|9670.3|9676.5|9672.5|9678.7|9672.5|9676.5|9670.3|6
1649292210000|2022-04-07 00:43:30|9676|9672|9677.3|9669.3|9677.6|9672|9675.8|9669.3|2
1649292220000|2022-04-07 00:43:40|9676.7|9668.7|9676.5|9668.5|9677|9671.5|9673.5|9668.3|5
1649292240000|2022-04-07 00:44:00|9676.8|9668.8|9677|9669|9677|9671.5|9675.5|9668.8|1
1649292250000|2022-04-07 00:44:10|9676.8|9668.8|9682|9674|9682|9674|9672.3|9668.3|5
1649292260000|2022-04-07 00:44:20|9682.5|9674.5|9684.2|9676.2|9684.2|9676.2|9682.5|9674.5|3
1649292270000|2022-04-07 00:44:30|9684|9676|9685.5|9677.5|9685.5|9677.5|9684|9676|0
1649292280000|2022-04-07 00:44:40|9685.3|9677.3|9685|9677|9685.3|9677.3|9685|9677|2
1649292300000|2022-04-07 00:45:00|9682.5|9678.5|9681.5|9677.5|9682.5|9678.5|9681.5|9677.5|2
1649292330000|2022-04-07 00:45:30|9683|9679|9687|9683|9688.1|9684.1|9683|9679|6
1649292340000|2022-04-07 00:45:40|9686.4|9682.4|9685.5|9681.5|9686.4|9682.4|9685.5|9681.5|0
1649292350000|2022-04-07 00:45:50|9685.3|9681.3|9684.5|9680.5|9685.3|9681.3|9684.5|9680.5|1
1649292360000|2022-04-07 00:46:00|9687|9679|9686|9678|9687.2|9679.2|9686|9678|3
1649292390000|2022-04-07 00:46:30|9683.4|9679.4|9686|9678|9686|9679.4|9683.4|9678|3
1649292400000|2022-04-07 00:46:40|9684.2|9680.2|9684.5|9680.5|9684.5|9680.5|9684.2|9680.2|0
1649292410000|2022-04-07 00:46:50|9686.3|9678.3|9682.8|9678.8|9686.3|9678.8|9682.8|9677|0
1649292420000|2022-04-07 00:47:00|9682.5|9678.5|9682.5|9678.5|9682.5|9678.5|9682.5|9678.5|0
1649292430000|2022-04-07 00:47:10|||||||||2
1649292450000|2022-04-07 00:47:30|9684.7|9676.7|9685|9677|9685.5|9677.5|9684.7|9676.7|2
1649292460000|2022-04-07 00:47:40|9682.5|9678.5|9682.5|9678.5|9682.5|9678.5|9682.5|9678.5|0
1649292470000|2022-04-07 00:47:50|||||||||1
1649292480000|2022-04-07 00:48:00|9682|9678|9680.5|9676.5|9682.3|9678|9680.5|9674.3|4
1649292500000|2022-04-07 00:48:20|||||||||1
1649292510000|2022-04-07 00:48:30|9680.7|9676.7|9683.5|9679.5|9685.3|9681|9680.7|9676.7|5
1649292520000|2022-04-07 00:48:40|9682.9|9678.9|9685|9677|9685|9679.7|9682.9|9677|1
1649292530000|2022-04-07 00:48:50|9684.5|9680.5|9684.5|9680.5|9684.5|9680.5|9684.5|9680.5|1
1649292560000|2022-04-07 00:49:20|||||||||1
1649292570000|2022-04-07 00:49:30|9684.2|9680.2|9683.5|9679.5|9686|9680.2|9683.5|9678|2
1649292600000|2022-04-07 00:50:00|9685|9677|9682|9678|9685|9679.7|9682|9677|5
1649292610000|2022-04-07 00:50:10|9682.2|9678.2|9684.5|9680.5|9684.5|9680.5|9682.2|9678.2|2
1649292620000|2022-04-07 00:50:20|9684|9680|9684|9680|9684|9680|9684|9680|2
1649292630000|2022-04-07 00:50:30|9683.7|9679.7|9683|9679|9683.7|9679.7|9683|9679|2
1649292640000|2022-04-07 00:50:40|9682.8|9678.8|9681|9677|9684|9678.8|9681|9676|3
1649292650000|2022-04-07 00:50:50|9680.8|9676.8|9671.5|9667.5|9682.3|9676.8|9671.5|9667.5|8
1649292660000|2022-04-07 00:51:00|9671|9667|9675.2|9671.2|9675.2|9671.2|9671|9667|6
1649292670000|2022-04-07 00:51:10|9675|9671|9675.8|9671.8|9678.6|9673|9675|9670.6|1
1649292680000|2022-04-07 00:51:20|9675.5|9671.5|9673.5|9669.5|9675.5|9671.5|9673|9669|9
1649292690000|2022-04-07 00:51:30|9674.5|9670.5|9676.5|9672.5|9679.3|9673.1|9674.5|9670.1|7
1649292700000|2022-04-07 00:51:40|9676.2|9672.2|9676.2|9672.2|9676.2|9672.2|9676.2|9672.2|0
1649292720000|2022-04-07 00:52:00|9675.8|9671.8|9674.7|9670.7|9675.8|9671.8|9674.7|9670.7|0
1649292730000|2022-04-07 00:52:10|9674.5|9670.5|9674.7|9670.7|9674.7|9670.7|9674.5|9670.5|1
1649292740000|2022-04-07 00:52:20|||||||||2
1649292750000|2022-04-07 00:52:30|9674.5|9670.5|9671.5|9667.5|9674.5|9670.5|9671.5|9667.5|8
1649292760000|2022-04-07 00:52:40|9671.3|9667.3|9672|9668|9673|9669|9671.3|9667.3|2
1649292770000|2022-04-07 00:52:50|9671.8|9667.8|9670.6|9666.6|9671.8|9667.8|9670.6|9666.6|2
1649292780000|2022-04-07 00:53:00|9670|9666|9671|9667|9671.5|9667.5|9669.8|9665.8|5
1649292790000|2022-04-07 00:53:10|9671.5|9667.5|9671.5|9667.5|9671.5|9667.5|9671.5|9667.5|2
1649292800000|2022-04-07 00:53:20|9671.3|9667.3|9671|9667|9671.3|9667.3|9671|9667|2
1649292810000|2022-04-07 00:53:30|9671.6|9667.6|9674|9670|9674|9670|9671.6|9667.6|4
1649292820000|2022-04-07 00:53:40|9673.8|9669.8|9673.7|9669.7|9674|9670|9673.5|9669.5|1
1649292830000|2022-04-07 00:53:50|9674|9670|9674.7|9670.7|9674.7|9670.7|9674|9670|4
1649292840000|2022-04-07 00:54:00|9675.1|9671.1|9676.5|9672.5|9678|9672.5|9674.7|9670|11
1649292850000|2022-04-07 00:54:10|9676|9672|9676|9672|9676|9672|9676|9672|1
1649292860000|2022-04-07 00:54:20|9676.3|9672.3|9676.5|9672.5|9678.7|9672.5|9676.3|9670.7|2
1649292880000|2022-04-07 00:54:40|9676|9672|9677.9|9673.9|9677.9|9673.9|9676|9672|3
1649292890000|2022-04-07 00:54:50|9681.5|9677.5|9682.5|9678.5|9686|9681.4|9681.5|9677.5|16
1649292900000|2022-04-07 00:55:00|9681.5|9677.5|9680.4|9676.4|9681.5|9677.5|9679.8|9675.8|3
1649292910000|2022-04-07 00:55:10|9681|9677|9682|9678|9685|9678.5|9681|9677|3
1649292920000|2022-04-07 00:55:20|9681.8|9677.8|9680|9676|9682.3|9677.8|9680|9674.3|5
1649292930000|2022-04-07 00:55:30|9681|9677|9682.5|9678.5|9683|9679|9681|9677|3
1649292940000|2022-04-07 00:55:40|9682.2|9678.2|9682|9678|9682.4|9678.4|9681.5|9677.5|4
1649292950000|2022-04-07 00:55:50|9681.7|9677.7|9683.5|9679.5|9683.5|9679.5|9681.5|9677.5|5
1649292960000|2022-04-07 00:56:00|9684|9680|9684|9680|9684|9680|9684|9680|0
1649292970000|2022-04-07 00:56:10|||||||||1
1649292980000|2022-04-07 00:56:20|9685.4|9681.4|9685|9681|9685.4|9681.4|9685|9681|2
1649292990000|2022-04-07 00:56:30|9684.5|9680.5|9684.5|9680.5|9684.5|9680.5|9684.5|9680.5|0
1649293000000|2022-04-07 00:56:40|9684.7|9680.7|9687|9683|9688.5|9684.5|9684.7|9680.7|9
1649293010000|2022-04-07 00:56:50|9686.8|9682.8|9685|9681|9686.8|9682.8|9685|9681|3
1649293020000|2022-04-07 00:57:00|9684.8|9680.8|9684.5|9680.5|9687|9683|9684.5|9680.5|3
1649293040000|2022-04-07 00:57:20|9685|9681|9685|9681|9685|9681|9685|9681|0
1649293050000|2022-04-07 00:57:30|9685.3|9681.3|9686.5|9682.5|9686.5|9682.5|9685.3|9681.3|2
1649293060000|2022-04-07 00:57:40|9685.5|9681.5|9683|9679|9685.5|9681.5|9683|9679|5
1649293070000|2022-04-07 00:57:50|9682.3|9678.3|9682|9678|9682.3|9678.3|9682|9678|1
1649293080000|2022-04-07 00:58:00|9681.5|9677.5|9678.5|9674.5|9681.5|9677.5|9676.5|9672.5|7
1649293090000|2022-04-07 00:58:10|9679.8|9671.8|9678|9674|9685.5|9681.5|9678|9671|9
1649293100000|2022-04-07 00:58:20|9685.5|9681.5|9684.5|9680.5|9686|9681.5|9684.2|9678|1
1649293120000|2022-04-07 00:58:40|9684.7|9680.7|9684.9|9680.9|9684.9|9680.9|9684.7|9680.7|1
1649293130000|2022-04-07 00:58:50|9685.2|9681.2|9685.4|9681.4|9685.4|9681.4|9685.2|9681.2|0
1649293140000|2022-04-07 00:59:00|9685.2|9681.2|9687|9683|9688.2|9684.2|9685.2|9681.2|8
1649293150000|2022-04-07 00:59:10|9686.8|9682.8|9687.5|9683.5|9687.5|9683.5|9686.5|9682.5|0
1649293160000|2022-04-07 00:59:20|9687.8|9683.8|9688|9684|9688.5|9684.5|9687.8|9683.8|9
1649293180000|2022-04-07 00:59:40|9689.6|9685.6|9696|9692|9696.4|9692.4|9689.6|9685.6|7
1649293190000|2022-04-07 00:59:50|9696.2|9692.2|9697.7|9693.7|9697.7|9693.7|9696|9692|10
1649293200000|2022-04-07 01:00:00|9697.2|9693.2|9687|9683|9697.2|9693.2|9678|9673|76
1649293210000|2022-04-07 01:00:10|9686.5|9682.5|9695.7|9691.7|9696|9692|9686|9682|27
1649293220000|2022-04-07 01:00:20|9695.2|9691.2|9695|9691|9695.5|9691.5|9693|9689|7
1649293230000|2022-04-07 01:00:30|9696|9692|9695.2|9691.2|9707|9702.8|9695.2|9691.2|50
1649293240000|2022-04-07 01:00:40|9694.5|9690.5|9703.7|9699.7|9706.7|9702.7|9691.2|9687.2|32
1649293250000|2022-04-07 01:00:50|9703.2|9699.2|9703.7|9699.7|9704.4|9700.4|9702.2|9698.2|14
1649293260000|2022-04-07 01:01:00|9703.2|9699.2|9702.2|9698.2|9704|9700|9700.2|9696.2|8
1649293270000|2022-04-07 01:01:10|9702.9|9698.9|9699.7|9695.7|9704.2|9700.2|9698.5|9694.5|16
1649293280000|2022-04-07 01:01:20|9700.7|9692.7|9700.1|9696.1|9706.7|9702.2|9699.2|9692.7|25
1649293290000|2022-04-07 01:01:30|9700.3|9696.3|9704.6|9700.6|9704.7|9700.7|9700.3|9696.3|8
1649293300000|2022-04-07 01:01:40|9706.4|9698.4|9703.9|9699.9|9707.1|9703.1|9703.9|9698.4|20
1649293310000|2022-04-07 01:01:50|9703.8|9699.8|9705.6|9701.6|9711.3|9707.3|9703.8|9698.7|25
1649293320000|2022-04-07 01:02:00|9706.1|9702.1|9706.8|9702.8|9709.8|9704.6|9704.9|9698.7|14
1649293330000|2022-04-07 01:02:10|9707.1|9703.1|9705.4|9701.4|9710.5|9706.5|9704.1|9700.1|14
1649293340000|2022-04-07 01:02:20|9705.6|9701.6|9710.1|9706.1|9710.4|9706.4|9705.6|9701.6|19
1649293350000|2022-04-07 01:02:30|9710.4|9706.4|9704.6|9700.6|9711.3|9707.3|9704.1|9700.1|20
1649293360000|2022-04-07 01:02:40|9704.3|9700.3|9703.1|9699.1|9704.3|9700.3|9703.1|9699.1|6
1649293370000|2022-04-07 01:02:50|9703.5|9699.5|9707.6|9703.6|9707.6|9703.6|9700.1|9696.1|24
1649293380000|2022-04-07 01:03:00|9706.9|9702.9|9711.4|9707.4|9716.4|9712.4|9705.1|9701.1|60
1649293390000|2022-04-07 01:03:10|9711.6|9707.6|9715.4|9711.4|9716.4|9712.4|9711.6|9707.6|24
1649293400000|2022-04-07 01:03:20|9714.9|9710.9|9709.9|9705.9|9715.5|9710.9|9709.4|9705.4|27
1649293410000|2022-04-07 01:03:30|9710.1|9706.1|9706.7|9698.7|9711.4|9707.4|9701.4|9697.4|34
1649293420000|2022-04-07 01:03:40|9704.5|9700.5|9710.7|9706.7|9713.4|9709.4|9704.5|9698.9|10
1649293430000|2022-04-07 01:03:50|9710.4|9706.4|9714.2|9710.2|9714.9|9710.9|9709.9|9705.9|13
1649293440000|2022-04-07 01:04:00|9716.4|9712.4|9722.3|9718.3|9725.4|9721.4|9714.4|9710.4|91
1649293450000|2022-04-07 01:04:10|9722.5|9718.5|9718.4|9714.4|9726.1|9722.1|9718.2|9714.2|35
1649293460000|2022-04-07 01:04:20|9718.5|9714.5|9720.2|9716.2|9721.7|9717.7|9715.8|9711.8|37
1649293470000|2022-04-07 01:04:30|9719.7|9715.7|9718.4|9714.4|9722.5|9718.5|9716.8|9712.8|16
1649293480000|2022-04-07 01:04:40|9719.2|9715.2|9726.2|9722.2|9730.1|9725.6|9719.2|9715.2|36
1649293490000|2022-04-07 01:04:50|9724.7|9720.7|9728.2|9724.2|9730.2|9726.2|9722.8|9718.8|48
1649293500000|2022-04-07 01:05:00|9727.2|9723.2|9725.5|9721.5|9729.2|9725.2|9721.2|9717.2|21
1649293510000|2022-04-07 01:05:10|9725.1|9721.1|9726.8|9722.8|9727|9723|9722.5|9718.5|44
1649293520000|2022-04-07 01:05:20|9726.1|9722.1|9725.8|9721.8|9727.5|9722.8|9723.8|9719.5|24
1649293530000|2022-04-07 01:05:30|9725.4|9721.4|9731.8|9727.8|9732|9728|9724.8|9720.8|19
1649293540000|2022-04-07 01:05:40|9731.6|9727.6|9727|9723|9731.6|9727.6|9724.5|9720.5|18
1649293550000|2022-04-07 01:05:50|9726.3|9722.3|9717.5|9713.5|9726.3|9722.3|9717.5|9713.5|20
1649293560000|2022-04-07 01:06:00|9718|9714|9722.3|9718.3|9725.8|9721|9718|9714|43
1649293570000|2022-04-07 01:06:10|9722.5|9718.5|9723.5|9719.5|9724.9|9720.9|9722.5|9718.5|4
1649293580000|2022-04-07 01:06:20|9723.3|9719.3|9719.6|9715.6|9723.3|9719.3|9718.1|9714.1|8
1649293590000|2022-04-07 01:06:30|9719.8|9715.8|9721.5|9717.5|9722|9718|9718.8|9714.8|8
1649293600000|2022-04-07 01:06:40|9721.1|9717.1|9716.5|9712.5|9721.8|9717.8|9716.5|9712.5|9
1649293610000|2022-04-07 01:06:50|9716.7|9712.7|9718.8|9714.8|9719.5|9715.5|9712.5|9708.5|34
1649293620000|2022-04-07 01:07:00|9719.1|9715.1|9714.5|9710.5|9719.3|9715.3|9714.2|9710.2|9
1649293630000|2022-04-07 01:07:10|9714.1|9710.1|9718.5|9714.5|9718.5|9714.5|9714|9710|9
1649293640000|2022-04-07 01:07:20|9718|9714|9718.8|9714.8|9719.2|9715.2|9718|9714|6
1649293650000|2022-04-07 01:07:30|9718.3|9714.3|9729.3|9725.3|9734.4|9728.8|9718.3|9714.3|34
1649293660000|2022-04-07 01:07:40|9729.1|9725.1|9732|9728|9732.5|9728.5|9726.5|9722.5|14
1649293670000|2022-04-07 01:07:50|9732.5|9728.5|9729|9725|9732.8|9728.8|9728.5|9724.5|14
1649293680000|2022-04-07 01:08:00|9728.3|9724.3|9722.5|9718.5|9728.5|9724.5|9722.3|9718.3|11
1649293690000|2022-04-07 01:08:10|9722.7|9718.7|9722.2|9718.2|9723|9719|9720.5|9716.5|6
1649293700000|2022-04-07 01:08:20|9722.5|9718.5|9720.9|9716.9|9727.5|9723.5|9720.5|9716.5|11
1649293710000|2022-04-07 01:08:30|9721.2|9717.2|9723.7|9719.7|9723.7|9719.7|9720.2|9716.2|3
1649293720000|2022-04-07 01:08:40|9723.9|9719.9|9721.8|9717.8|9725|9721|9721.8|9717.8|6
1649293730000|2022-04-07 01:08:50|9722.1|9718.1|9720.7|9716.7|9723.5|9719|9720.2|9715.5|5
1649293740000|2022-04-07 01:09:00|9720.4|9716.4|9713.5|9709.5|9721.8|9717.2|9713|9709|22
1649293750000|2022-04-07 01:09:10|9713.9|9709.9|9710|9706|9717.5|9711|9709.9|9705.9|16
1649293760000|2022-04-07 01:09:20|9710.8|9706.8|9712.7|9708.7|9714.9|9709.9|9710.2|9705.2|9
1649293770000|2022-04-07 01:09:30|9713.3|9709.3|9715|9711|9717.2|9711|9713.3|9708.6|1
1649293780000|2022-04-07 01:09:40|9714.7|9710.7|9710.6|9706.6|9714.7|9710.7|9709.9|9705.9|4
1649293790000|2022-04-07 01:09:50|9710.4|9706.4|9708.4|9704.4|9710.4|9706.4|9708.4|9704.4|12
1649293800000|2022-04-07 01:10:00|9708.7|9704.7|9707.2|9703.2|9710.8|9705.4|9706.5|9702.5|7
1649293810000|2022-04-07 01:10:10|9706.7|9702.7|9705.7|9701.7|9707.9|9703.9|9704.7|9700.7|9
1649293820000|2022-04-07 01:10:20|9705.9|9701.9|9706.7|9702.7|9706.7|9702.7|9703.5|9699.5|10
1649293830000|2022-04-07 01:10:30|9707.5|9703.5|9708.2|9704.2|9710.9|9706.6|9706.7|9702.7|15
1649293840000|2022-04-07 01:10:40|9709.2|9705.2|9708.4|9704.4|9709.4|9705.4|9707.7|9703.7|2
1649293850000|2022-04-07 01:10:50|9708.7|9704.7|9706.2|9702.2|9708.7|9704.7|9705.7|9701.7|4
1649293860000|2022-04-07 01:11:00|9706.6|9702.6|9710.6|9706.6|9710.6|9706.6|9706.6|9702.6|7
1649293870000|2022-04-07 01:11:10|9711.2|9707.2|9709|9705|9711.7|9707.7|9709|9705|4
1649293880000|2022-04-07 01:11:20|9708.7|9704.7|9707.2|9703.2|9709.7|9705.7|9706.9|9702.9|8
1649293890000|2022-04-07 01:11:30|9706.4|9702.4|9707.9|9703.9|9708.9|9704.9|9705.9|9701.9|5
1649293900000|2022-04-07 01:11:40|9707.3|9703.3|9706.9|9702.9|9709.4|9705.4|9706.4|9702.4|8
1649293910000|2022-04-07 01:11:50|9706.6|9702.6|9712.9|9708.9|9712.9|9708.9|9706.6|9700.2|8
1649293920000|2022-04-07 01:12:00|9712.6|9708.6|9710.6|9706.6|9712.6|9708.6|9710.4|9706.4|3
1649293930000|2022-04-07 01:12:10|9711.1|9707.1|9707.6|9703.6|9711.1|9707.1|9707.6|9703.6|6
1649293940000|2022-04-07 01:12:20|9707.7|9703.7|9707.4|9703.4|9709.4|9705.4|9707.4|9703.4|7
1649293950000|2022-04-07 01:12:30|9707.6|9703.6|9710.6|9706.6|9710.6|9706.6|9707.6|9703.6|3
1649293960000|2022-04-07 01:12:40|9711.2|9707.2|9713.3|9709.3|9714.3|9709.8|9711.2|9706.1|2
1649293970000|2022-04-07 01:12:50|9713.1|9709.1|9708.8|9704.8|9714.9|9709.3|9707.6|9703.6|5
1649293980000|2022-04-07 01:13:00|9708.4|9704.4|9703.1|9699.1|9708.4|9704.4|9703.1|9699.1|9
1649293990000|2022-04-07 01:13:10|9703.3|9699.3|9707.5|9703.5|9711.2|9704.6|9701.6|9697.2|9
1649294000000|2022-04-07 01:13:20|9706.4|9702.4|9708.9|9704.9|9708.9|9704.9|9706.1|9702.1|4
1649294010000|2022-04-07 01:13:30|9709.1|9705.1|9708.6|9704.6|9710.6|9706.6|9706.6|9702.6|8
1649294020000|2022-04-07 01:13:40|9708.4|9704.4|9704.6|9700.6|9708.4|9704.4|9704.6|9700.6|5
1649294030000|2022-04-07 01:13:50|9704.4|9700.4|9704.8|9700.8|9704.8|9700.8|9703.1|9699.1|4
1649294040000|2022-04-07 01:14:00|9705.1|9701.1|9705.3|9701.3|9705.9|9701.9|9704.9|9700.9|3
1649294050000|2022-04-07 01:14:10|9705.8|9701.8|9709.6|9705.6|9710.1|9706.1|9705.6|9701.6|9
1649294060000|2022-04-07 01:14:20|9709.3|9705.3|9711.6|9707.6|9713.9|9709.9|9708.9|9704.9|6
1649294070000|2022-04-07 01:14:30|9711.9|9707.9|9710.4|9706.4|9712.1|9708.1|9710.4|9706.4|1
1649294080000|2022-04-07 01:14:40|9710.6|9706.6|9707.1|9703.1|9713.2|9708|9706.8|9700.6|14
1649294090000|2022-04-07 01:14:50|9706.9|9702.9|9710.7|9706.7|9713.2|9708.5|9706.6|9702.6|6
1649294100000|2022-04-07 01:15:00|9710.4|9706.4|9704.1|9700.1|9710.6|9706.6|9704.1|9699.6|12
1649294110000|2022-04-07 01:15:10|9704.3|9700.3|9704.1|9700.1|9704.8|9700.8|9703.9|9699.9|5
1649294120000|2022-04-07 01:15:20|9704.6|9700.6|9708.6|9704.6|9710.6|9706.6|9704.6|9700.6|7
1649294130000|2022-04-07 01:15:30|9708.2|9704.2|9707.4|9703.4|9710.2|9704.6|9707.2|9702.2|4
1649294140000|2022-04-07 01:15:40|9706.9|9702.9|9702.2|9698.2|9706.9|9702.9|9702.2|9698.2|8
1649294150000|2022-04-07 01:15:50|9699.3|9695.3|9694.1|9690.1|9700.1|9696.1|9692.1|9688.1|51
1649294160000|2022-04-07 01:16:00|9694.3|9690.3|9689.6|9685.6|9694.6|9690.6|9687.4|9683.4|14
1649294170000|2022-04-07 01:16:10|9690|9686|9690.1|9686.1|9693.3|9687.1|9688.6|9684.6|7
1649294180000|2022-04-07 01:16:20|9688.9|9684.9|9688.5|9684.5|9692.6|9687.6|9685.6|9681.6|21
1649294190000|2022-04-07 01:16:30|9688.8|9684.8|9688.6|9684.6|9691.9|9685.4|9687.6|9683|5
1649294200000|2022-04-07 01:16:40|9689.1|9685.1|9694.9|9690.9|9696.3|9692.3|9689.1|9685.1|8
1649294210000|2022-04-07 01:16:50|9694.7|9690.7|9692.3|9688.3|9694.7|9690.7|9691.3|9687.3|5
1649294220000|2022-04-07 01:17:00|9692.6|9688.6|9689.9|9685.9|9697.3|9692.6|9689.9|9685.9|47
1649294230000|2022-04-07 01:17:10|9690.1|9686.1|9686.9|9682.9|9690.1|9686.1|9686.4|9682.4|3
1649294240000|2022-04-07 01:17:20|9686.7|9682.7|9690.6|9686.6|9692.1|9688.1|9686.7|9682.7|5
1649294250000|2022-04-07 01:17:30|9690.8|9686.8|9690.6|9686.6|9691.3|9687.3|9689.9|9685.9|5
1649294260000|2022-04-07 01:17:40|9690.8|9686.8|9690.1|9686.1|9690.8|9686.8|9689.9|9685.9|1
1649294270000|2022-04-07 01:17:50|9689.5|9685.5|9685.6|9681.6|9689.6|9685.6|9684.4|9680.4|12
1649294280000|2022-04-07 01:18:00|9685.3|9681.3|9689.9|9685.9|9690.4|9686.4|9684.4|9680.4|9
1649294290000|2022-04-07 01:18:10|9690.6|9686.6|9689.6|9685.6|9690.6|9686.6|9688.6|9684.6|6
1649294300000|2022-04-07 01:18:20|9690.4|9686.4|9689.9|9685.9|9690.6|9686.6|9689.9|9685.9|1
1649294310000|2022-04-07 01:18:30|9690.1|9686.1|9694.9|9690.9|9703.6|9697.4|9690.1|9686.1|13
1649294320000|2022-04-07 01:18:40|9695.5|9691.5|9695.9|9691.9|9696.6|9692.6|9695.5|9691.5|1
1649294330000|2022-04-07 01:18:50|9696.7|9692.7|9692.1|9688.1|9697.6|9693.6|9691.6|9687.6|7
1649294340000|2022-04-07 01:19:00|9691.9|9687.9|9690.6|9686.6|9692.6|9688.4|9689.1|9684.6|3
1649294350000|2022-04-07 01:19:10|9690.4|9686.4|9690.6|9686.6|9690.6|9686.6|9690.4|9686.4|1
1649294360000|2022-04-07 01:19:20|9690.9|9686.9|9692.9|9688.9|9693.6|9689.6|9690.7|9686.7|4
1649294370000|2022-04-07 01:19:30|9692.2|9688.2|9692.6|9688.6|9692.6|9688.6|9691.4|9687.4|2
1649294380000|2022-04-07 01:19:40|9693.1|9689.1|9692.6|9688.6|9698.3|9693.4|9692.6|9688.6|3
1649294390000|2022-04-07 01:19:50|9692.8|9688.8|9693.9|9689.9|9693.9|9689.9|9692.6|9688.6|0
1649294400000|2022-04-07 01:20:00|9693.4|9689.4|9693.6|9689.6|9693.9|9689.9|9691.1|9687.1|2
1649294410000|2022-04-07 01:20:10|9693.9|9689.9|9694.9|9690.9|9698.2|9693.4|9693.9|9688.3|5
1649294420000|2022-04-07 01:20:20|9695.1|9691.1|9694.7|9690.7|9695.8|9691.8|9694.4|9690.4|5
1649294430000|2022-04-07 01:20:30|9695.3|9691.3|9696.1|9692.1|9696.4|9692.4|9694.9|9690.9|7
1649294440000|2022-04-07 01:20:40|9695.9|9691.9|9696.9|9692.9|9696.9|9692.9|9695.9|9691.9|2
1649294450000|2022-04-07 01:20:50|9696.4|9692.4|9695.9|9691.9|9697.6|9693.6|9695.7|9691.7|5
1649294460000|2022-04-07 01:21:00|9695.4|9691.4|9695.9|9691.9|9695.9|9691.9|9695.2|9691.2|1
1649294470000|2022-04-07 01:21:10|9696.4|9692.4|9696.6|9692.6|9696.6|9692.6|9696.4|9692.4|0
1649294480000|2022-04-07 01:21:20|9699.1|9695.1|9705.8|9701.8|9705.8|9701.8|9698.1|9694.1|14
1649294490000|2022-04-07 01:21:30|9705.4|9701.4|9700.7|9696.7|9705.7|9701.7|9700.2|9696.2|5
1649294500000|2022-04-07 01:21:40|9700.9|9696.9|9700.9|9696.9|9701.2|9697.2|9700.2|9696.2|1
1649294510000|2022-04-07 01:21:50|9701.2|9697.2|9702.8|9698.8|9702.8|9698.8|9700.9|9696.9|1
1649294520000|2022-04-07 01:22:00|9703.1|9699.1|9706.1|9702.1|9706.1|9702.1|9702.9|9697.9|5
1649294530000|2022-04-07 01:22:10|9706.8|9702.8|9704.9|9700.9|9706.8|9702.8|9704.9|9700.9|6
1649294540000|2022-04-07 01:22:20|9705.1|9701.1|9712.6|9708.6|9712.8|9708.8|9704.9|9700.9|15
1649294550000|2022-04-07 01:22:30|9711.9|9707.9|9711.9|9707.9|9712.1|9708.1|9711.7|9707.7|3
1649294560000|2022-04-07 01:22:40|9713.5|9709.5|9711.9|9707.9|9715.4|9711.4|9711.7|9707.7|19
1649294570000|2022-04-07 01:22:50|9712.3|9708.3|9712.6|9708.6|9712.6|9708.6|9711.9|9707.9|1
1649294580000|2022-04-07 01:23:00|9712.8|9708.8|9712.1|9708.1|9713.6|9709.6|9706.7|9702.7|13
1649294590000|2022-04-07 01:23:10|9711.6|9707.6|9710.6|9706.6|9712.1|9708.1|9708.1|9704.1|21
1649294600000|2022-04-07 01:23:20|9711.1|9707.1|9708.8|9704.8|9712.1|9708.1|9708.8|9704.8|7
1649294610000|2022-04-07 01:23:30|9707.6|9703.6|9707.6|9703.6|9707.6|9703.6|9707.4|9703.4|1
1649294620000|2022-04-07 01:23:40|9707.4|9703.4|9707.6|9703.6|9707.6|9703.6|9707.1|9703.1|3
1649294630000|2022-04-07 01:23:50|9707.9|9703.9|9705.6|9701.6|9707.9|9703.9|9704.3|9700.3|7
1649294640000|2022-04-07 01:24:00|9705.4|9701.4|9693.6|9689.6|9705.4|9701.4|9692.6|9688.6|24
1649294650000|2022-04-07 01:24:10|9693.1|9689.1|9693.1|9689.1|9696.3|9692.3|9692.6|9688.6|11
1649294660000|2022-04-07 01:24:20|9692.6|9688.6|9692.6|9688.6|9693.1|9689.1|9691.4|9687.4|6
1649294670000|2022-04-07 01:24:30|9692.4|9688.4|9688.3|9684.3|9692.4|9688.4|9686.9|9682.9|11
1649294680000|2022-04-07 01:24:40|9687.8|9683.8|9685.6|9681.6|9688.8|9684.8|9685.6|9680|6
1649294690000|2022-04-07 01:24:50|9686.1|9682.1|9684.5|9680.5|9686.6|9682.6|9684|9680|47
1649294700000|2022-04-07 01:25:00|9684.3|9680.3|9683.5|9679.5|9685.5|9681.5|9682.5|9676.9|17
1649294710000|2022-04-07 01:25:10|9683.9|9679.9|9682.5|9678.5|9685|9681|9679.5|9675.5|18
1649294720000|2022-04-07 01:25:20|9682.7|9678.7|9678.5|9674.5|9683.5|9679.5|9677.8|9673.8|21
1649294730000|2022-04-07 01:25:30|9678.7|9674.7|9669.8|9665.8|9683.5|9679.5|9665|9661|78
1649294740000|2022-04-07 01:25:40|9670|9666|9672|9668|9672.8|9668.8|9669.5|9665.5|25
1649294750000|2022-04-07 01:25:50|9673.4|9669.4|9670.6|9666.6|9674.1|9670.1|9670|9666|9
1649294760000|2022-04-07 01:26:00|9670.8|9666.8|9676.3|9672.3|9676.5|9672.5|9670.6|9666.6|17
1649294770000|2022-04-07 01:26:10|9676.5|9672.5|9675.3|9671.3|9677.8|9673.8|9674.8|9670.8|19
1649294780000|2022-04-07 01:26:20|9676.1|9672.1|9674.6|9670.6|9679|9675|9673.7|9669.7|20
1649294790000|2022-04-07 01:26:30|9674.7|9670.7|9676.1|9672.1|9676.1|9672.1|9674.1|9670.1|2
1649294800000|2022-04-07 01:26:40|9675.4|9671.4|9677.5|9673.5|9678.5|9674.5|9675.4|9671.4|3
1649294810000|2022-04-07 01:26:50|9677.8|9673.8|9677.5|9673.5|9677.8|9673.8|9676.8|9672.8|1
1649294820000|2022-04-07 01:27:00|9677.7|9673.7|9680.5|9676.5|9681.5|9677.5|9677.7|9673.7|10
1649294830000|2022-04-07 01:27:10|9679.5|9675.5|9679.1|9675.1|9679.5|9675.5|9679.1|9675.1|2
1649294840000|2022-04-07 01:27:20|9679.3|9675.3|9678.8|9674.8|9679.3|9675.3|9676.8|9672.8|5
1649294850000|2022-04-07 01:27:30|9679.2|9675.2|9680.8|9676.8|9683.8|9676.8|9677.1|9673.1|8
1649294860000|2022-04-07 01:27:40|9682.5|9678.5|9685.3|9681.3|9686.5|9682.5|9682.5|9677.5|24
1649294870000|2022-04-07 01:27:50|9685|9681|9684.3|9680.3|9685.8|9681.8|9684.3|9680.3|1
1649294880000|2022-04-07 01:28:00|9684.8|9680.8|9683.6|9679.6|9684.8|9680.8|9683.1|9679.1|1
1649294890000|2022-04-07 01:28:10|9683.1|9679.1|9679.8|9675.8|9683.1|9679.1|9679.2|9675.2|3
1649294900000|2022-04-07 01:28:20|9680.5|9676.5|9682.8|9678.8|9682.8|9678.8|9679.3|9675.3|6
1649294910000|2022-04-07 01:28:30|9683.4|9679.4|9683.3|9679.3|9686.5|9680.3|9683.3|9678.2|8
1649294920000|2022-04-07 01:28:40|9684.4|9680.4|9688|9684|9688.7|9684.7|9683.3|9679.3|9
1649294930000|2022-04-07 01:28:50|9688.3|9684.3|9686.8|9682.8|9688.8|9684.8|9684.8|9680.8|7
1649294940000|2022-04-07 01:29:00|9686.5|9682.5|9685|9681|9686.5|9682.5|9685|9681|1
1649294950000|2022-04-07 01:29:10|9685.2|9681.2|9685|9681|9686.5|9682.5|9683|9679|4
1649294960000|2022-04-07 01:29:20|9685.4|9681.4|9678.8|9674.8|9685.5|9681.5|9677.1|9673.1|17
1649294970000|2022-04-07 01:29:30|9678.6|9674.6|9676.6|9672.6|9680.1|9674.8|9676.4|9672.1|4
1649294980000|2022-04-07 01:29:40|9679.8|9671.8|9672.9|9668.9|9680.1|9674.7|9672.9|9668.9|20
1649294990000|2022-04-07 01:29:50|9673.2|9669.2|9675.3|9671.3|9675.8|9671.8|9672.9|9668.9|3
1649295000000|2022-04-07 01:30:00|9675.6|9671.6|9673.4|9669.4|9676.3|9672.3|9673.4|9669.4|8
1649295010000|2022-04-07 01:30:10|9672.9|9668.9|9673.9|9669.9|9674.8|9670.8|9672.9|9668.9|5
1649295020000|2022-04-07 01:30:20|9674.3|9670.3|9674.8|9670.8|9676.8|9672.8|9674|9670|12
1649295030000|2022-04-07 01:30:30|9673.9|9669.9|9668.9|9664.9|9673.9|9669.9|9668.4|9664.4|10
1649295040000|2022-04-07 01:30:40|9668.4|9664.4|9669.3|9665.3|9670.8|9666.8|9666.8|9662.8|11
1649295050000|2022-04-07 01:30:50|9669.1|9665.1|9672.8|9668.8|9673|9669|9668.8|9664.8|11
1649295060000|2022-04-07 01:31:00|9672.6|9668.6|9672.3|9668.3|9673.8|9669.8|9672.3|9668.3|1
1649295070000|2022-04-07 01:31:10|9672.5|9668.5|9674.3|9670.3|9676.3|9672.3|9669.8|9665.8|10
1649295080000|2022-04-07 01:31:20|9675.3|9671.3|9674.8|9670.8|9678.3|9674.3|9670.1|9665.8|26
1649295090000|2022-04-07 01:31:30|9674.6|9670.6|9677.3|9673.3|9680.4|9674.8|9673.3|9669.3|9
1649295100000|2022-04-07 01:31:40|9677.5|9673.5|9675.6|9671.6|9679.1|9674.3|9675.6|9671.1|6
1649295110000|2022-04-07 01:31:50|9676|9672|9683.1|9679.1|9683.3|9679.3|9676|9672|23
1649295120000|2022-04-07 01:32:00|9682.8|9678.8|9680.5|9676.5|9684.3|9680.3|9679.6|9675.6|7
1649295130000|2022-04-07 01:32:10|9680|9676|9682.8|9678.8|9682.8|9678.8|9680|9676|5
1649295140000|2022-04-07 01:32:20|9686.3|9682.3|9686.3|9682.3|9688.8|9684.3|9686.3|9680.8|10
1649295150000|2022-04-07 01:32:30|9686.8|9682.8|9687.3|9683.3|9688.1|9684.1|9686|9682|1
1649295160000|2022-04-07 01:32:40|9687.8|9683.8|9687.5|9683.5|9688.3|9684.3|9686.8|9682.8|5
1649295170000|2022-04-07 01:32:50|9687.3|9683.3|9689.2|9685.2|9690.8|9686.8|9686.8|9682.8|9
1649295180000|2022-04-07 01:33:00|9689.5|9685.5|9690.8|9686.8|9692.8|9688.8|9689.3|9685.3|10
1649295190000|2022-04-07 01:33:10|9691.1|9687.1|9688.8|9684.8|9692.8|9688.8|9688.6|9683.1|13
1649295200000|2022-04-07 01:33:20|9688.5|9684.5|9688.1|9684.1|9690.3|9686.3|9687.4|9683.4|10
1649295210000|2022-04-07 01:33:30|9688.6|9684.6|9688.1|9684.1|9688.8|9684.8|9687.6|9683.6|2
1649295220000|2022-04-07 01:33:40|9687.4|9683.4|9688.5|9684.5|9688.5|9684.5|9686.3|9682.3|2
1649295240000|2022-04-07 01:34:00|9687.4|9683.4|9689.8|9685.8|9690.3|9686.3|9687.4|9683.4|3
1649295250000|2022-04-07 01:34:10|9690.1|9686.1|9692.3|9688.3|9692.3|9688.3|9690.1|9686.1|4
1649295260000|2022-04-07 01:34:20|9692.5|9688.5|9701.1|9697.1|9702.8|9698.8|9692.5|9688.5|19
1649295270000|2022-04-07 01:34:30|9701.6|9697.6|9704.5|9700.5|9705.8|9701.8|9700.7|9696.7|31
1649295280000|2022-04-07 01:34:40|9704.8|9700.8|9700.8|9696.8|9705.4|9700.8|9700|9693.8|11
1649295290000|2022-04-07 01:34:50|9701.3|9697.3|9700.8|9696.8|9701.3|9697.3|9699.8|9695.8|4
1649295300000|2022-04-07 01:35:00|9701.1|9697.1|9697.8|9693.8|9701.5|9697.5|9696.8|9692.8|6
1649295310000|2022-04-07 01:35:10|9698|9694|9696.1|9692.1|9700.5|9695.3|9696.1|9691.4|2
1649295320000|2022-04-07 01:35:20|9696.5|9692.5|9695.1|9691.1|9696.8|9692.8|9694.6|9688.4|5
1649295330000|2022-04-07 01:35:30|9693.8|9689.8|9693.8|9689.8|9694.8|9690.8|9692.8|9688.8|4
1649295340000|2022-04-07 01:35:40|9694.4|9690.4|9696.8|9692.8|9696.8|9692.8|9694|9690|4
1649295350000|2022-04-07 01:35:50|9696.6|9692.6|9697.5|9693.5|9697.5|9693.5|9695.8|9691.8|0
1649295360000|2022-04-07 01:36:00|9697.8|9693.8|9701.3|9697.3|9705.5|9701.5|9697.8|9693.8|18
1649295370000|2022-04-07 01:36:10|9701.5|9697.5|9701.8|9697.8|9701.8|9697.8|9701.3|9697.3|2
1649295380000|2022-04-07 01:36:20|9701.5|9697.5|9697.3|9693.3|9701.5|9697.5|9696.8|9692.8|8
1649295390000|2022-04-07 01:36:30|9697.9|9693.9|9692.3|9688.3|9699.1|9693.9|9692|9685.8|7
1649295400000|2022-04-07 01:36:40|9692.1|9688.1|9695.7|9691.7|9695.7|9691.7|9691.8|9687.5|2
1649295410000|2022-04-07 01:36:50|9696|9692|9698.8|9694.8|9698.8|9694.8|9696|9692|5
1649295420000|2022-04-07 01:37:00|9698.6|9694.6|9697.3|9693.3|9699.1|9694.6|9697.3|9690.8|0
1649295440000|2022-04-07 01:37:20|9698.1|9694.1|9701.3|9697.3|9701.3|9697.3|9697.3|9693.3|8
1649295450000|2022-04-07 01:37:30|9701.8|9697.8|9704.6|9700.6|9705.3|9701.3|9701.8|9697.8|9
1649295460000|2022-04-07 01:37:40|9704.3|9700.3|9704.8|9700.8|9711.5|9706.7|9703.3|9698.8|18
1649295470000|2022-04-07 01:37:50|9703.8|9699.8|9704.3|9700.3|9704.3|9700.3|9703.8|9699.8|1
1649295480000|2022-04-07 01:38:00|9703.8|9699.8|9705.8|9701.8|9713.1|9708.3|9703.8|9699.8|24
1649295490000|2022-04-07 01:38:10|9706.1|9702.1|9705.3|9701.3|9709.3|9705.3|9704.3|9700.3|15
1649295500000|2022-04-07 01:38:20|9707.7|9699.7|9712.5|9704.5|9712.5|9707.5|9707.4|9699.7|9
1649295510000|2022-04-07 01:38:30|9710.3|9706.3|9711.7|9707.7|9711.8|9707.8|9708.3|9704.3|9
1649295520000|2022-04-07 01:38:40|9713.3|9709.3|9712.9|9708.9|9718.3|9714.3|9711.8|9707.8|43
1649295530000|2022-04-07 01:38:50|9713.8|9709.8|9722.3|9718.3|9722.8|9718.8|9712.8|9708.8|12
1649295540000|2022-04-07 01:39:00|9722.5|9718.5|9718.8|9714.8|9723|9719|9716.8|9712.5|22
1649295550000|2022-04-07 01:39:10|9719|9715|9723.5|9719.5|9725.8|9721.1|9718.8|9714.8|31
1649295560000|2022-04-07 01:39:20|9725.5|9721.5|9724|9720|9726.5|9721.5|9723|9718.5|13
1649295570000|2022-04-07 01:39:30|9723.5|9719.5|9726|9722|9727.5|9723.5|9723.5|9719.5|11
1649295580000|2022-04-07 01:39:40|9726.2|9722.2|9724.5|9720.5|9726.5|9722.5|9724|9720|8
1649295590000|2022-04-07 01:39:50|9724|9720|9727.2|9723.2|9727.2|9723.2|9723.5|9719.5|5
1649295600000|2022-04-07 01:40:00|9727.5|9723.5|9732.5|9728.5|9734.5|9730.5|9725|9721|47
1649295610000|2022-04-07 01:40:10|9732.1|9728.1|9730.6|9726.6|9734.8|9729.5|9730.6|9726.6|11
1649295620000|2022-04-07 01:40:20|9730.5|9726.5|9729.3|9725.3|9730.5|9726.5|9729.3|9725.3|5
1649295630000|2022-04-07 01:40:30|9728.4|9724.4|9726.5|9722.5|9728.5|9724.4|9726|9720.5|8
1649295640000|2022-04-07 01:40:40|9726.9|9722.9|9733.8|9725.8|9733.8|9728.5|9726.9|9722.9|20
1649295650000|2022-04-07 01:40:50|9732.8|9724.8|9732|9728|9733.5|9728|9728.5|9724.5|11
1649295660000|2022-04-07 01:41:00|9732.3|9728.3|9726.3|9722.3|9732.5|9728.5|9726.3|9722.3|22
1649295670000|2022-04-07 01:41:10|9725.6|9721.6|9718.5|9710.5|9725.6|9721.6|9716.7|9710.5|22
1649295680000|2022-04-07 01:41:20|9716.3|9712.3|9720.5|9716.5|9721.5|9717.5|9714.6|9710.6|19
1649295690000|2022-04-07 01:41:30|9721.1|9717.1|9725.8|9721.8|9731.9|9726|9721.1|9717.1|14
1649295700000|2022-04-07 01:41:40|9725.3|9721.3|9727.3|9723.3|9728.3|9724.3|9724.3|9720.3|8
1649295710000|2022-04-07 01:41:50|9731.1|9723.1|9736.8|9732.8|9740|9736|9728.1|9721.8|37
1649295720000|2022-04-07 01:42:00|9736.3|9732.3|9737.5|9733.5|9738.3|9734.3|9734.5|9730.5|17
1649295730000|2022-04-07 01:42:10|9737.7|9733.7|9740.5|9736.5|9743|9739|9737.7|9733.7|29
1649295740000|2022-04-07 01:42:20|9739.5|9735.5|9733.5|9729.5|9740.8|9735.5|9733.5|9729.5|23
1649295750000|2022-04-07 01:42:30|9733.2|9729.2|9732.3|9728.3|9734.5|9730.5|9732.3|9728.3|5
1649295760000|2022-04-07 01:42:40|9733.3|9729.3|9730.7|9726.7|9734.3|9730.3|9724.2|9718.9|33
1649295770000|2022-04-07 01:42:50|9730.5|9726.5|9731.7|9727.7|9745.9|9741.9|9730|9724.5|129
1649295780000|2022-04-07 01:43:00|9733.2|9729.2|9736.4|9732.4|9736.4|9732.4|9731.5|9727.2|22
1649295790000|2022-04-07 01:43:10|9736.6|9732.6|9736.1|9732.1|9738.2|9734.2|9735.2|9731.2|17
1649295800000|2022-04-07 01:43:20|9736.7|9732.7|9743.3|9739.3|9744.2|9740.2|9735.7|9731.7|36
1649295810000|2022-04-07 01:43:30|9743|9739|9743.4|9739.4|9744.5|9740.5|9741|9736.5|30
1649295820000|2022-04-07 01:43:40|9744|9740|9752.5|9748.5|9759.6|9755.5|9744|9740|134
1649295830000|2022-04-07 01:43:50|9752|9748|9748.9|9744.9|9754.2|9750.2|9748.9|9744.9|35
1649295840000|2022-04-07 01:44:00|9748.4|9744.4|9744.8|9736.8|9749.1|9745.1|9741.5|9736.8|46
1649295850000|2022-04-07 01:44:10|9742.7|9738.7|9739.2|9735.2|9743.5|9739.5|9739.2|9735.2|5
1649295860000|2022-04-07 01:44:20|9739.8|9735.8|9740.7|9736.7|9741|9737|9739.7|9735.7|10
1649295870000|2022-04-07 01:44:30|9742.7|9738.7|9748.2|9744.2|9748.2|9744.2|9742.2|9738.2|9
1649295880000|2022-04-07 01:44:40|9748.5|9744.5|9750.5|9746.5|9752.7|9748.7|9748.5|9744.3|28
1649295890000|2022-04-07 01:44:50|9751|9747|9745.9|9741.9|9753.5|9747.9|9744|9740|17
1649295900000|2022-04-07 01:45:00|9746.5|9742.5|9744.2|9740.2|9748|9744|9744|9740|4
1649295910000|2022-04-07 01:45:10|9746.2|9742.2|9746.7|9742.7|9747.7|9743.7|9746.2|9742.2|5
1649295920000|2022-04-07 01:45:20|9745.2|9741.2|9739.7|9735.7|9745.2|9741.2|9739.7|9735.7|11
1649295930000|2022-04-07 01:45:30|9739.5|9735.5|9743|9739|9744.7|9740.7|9739.2|9735.2|35
1649295940000|2022-04-07 01:45:40|9743.4|9739.4|9736.2|9732.2|9743.7|9739.7|9727|9723|57
1649295950000|2022-04-07 01:45:50|9736.7|9732.7|9734.7|9730.7|9739.2|9734.2|9734.7|9730.7|2
1649295960000|2022-04-07 01:46:00|9735.4|9731.4|9735|9731|9739.2|9735.2|9733.7|9729.7|19
1649295980000|2022-04-07 01:46:20|9734.7|9730.7|9734.7|9730.7|9734.7|9730.7|9734.7|9730.7|0
1649295990000|2022-04-07 01:46:30|9734.9|9730.9|9741.4|9737.4|9741.4|9737.4|9734.9|9730.9|7
1649296000000|2022-04-07 01:46:40|9741.1|9737.1|9738.2|9734.2|9741.1|9737.1|9735.2|9731.2|14
1649296010000|2022-04-07 01:46:50|9737.7|9733.7|9744.2|9740.2|9744.2|9740.2|9737.7|9733.7|5
1649296020000|2022-04-07 01:47:00|9744.4|9740.4|9744.4|9740.4|9749.2|9745.2|9743.2|9739.2|21
1649296030000|2022-04-07 01:47:10|9744.7|9740.7|9742.2|9738.2|9744.7|9740.7|9740.7|9736.7|7
1649296040000|2022-04-07 01:47:20|9741.5|9737.5|9741|9737|9742.2|9738.2|9740.7|9736.7|4
1649296050000|2022-04-07 01:47:30|9740.7|9736.7|9741.2|9737.2|9749.7|9744.2|9740.7|9736.7|16
1649296060000|2022-04-07 01:47:40|9741.4|9737.4|9737.4|9733.4|9741.4|9737.4|9737.2|9731.9|11
1649296070000|2022-04-07 01:47:50|9737.9|9733.9|9736.7|9728.7|9737.9|9733.9|9735.2|9728.7|11
1649296080000|2022-04-07 01:48:00|9734.9|9730.9|9741.2|9737.2|9741.4|9737.4|9733.7|9729.7|18
1649296090000|2022-04-07 01:48:10|9741.4|9737.4|9737.2|9733.2|9741.4|9737.4|9737.2|9733.2|4
1649296100000|2022-04-07 01:48:20|9736.7|9732.7|9746.7|9742.7|9748.7|9744.7|9736.4|9731.9|14
1649296110000|2022-04-07 01:48:30|9747.9|9743.9|9745.7|9741.7|9749.2|9745.2|9745.7|9741.7|6
1649296120000|2022-04-07 01:48:40|9746.7|9742.7|9742.7|9738.7|9746.7|9742.7|9742.4|9738.4|10
1649296130000|2022-04-07 01:48:50|9742.5|9738.5|9741.2|9737.2|9743.7|9739.7|9740.7|9736.7|4
1649296140000|2022-04-07 01:49:00|9740.9|9736.9|9736.4|9732.4|9741.4|9737.4|9735.9|9731.9|7
1649296150000|2022-04-07 01:49:10|9735.4|9731.4|9737.9|9733.9|9739.7|9735.7|9733.7|9729.7|17
1649296160000|2022-04-07 01:49:20|9736.4|9732.4|9739.2|9735.2|9739.2|9735.2|9735.4|9731.4|17
1649296170000|2022-04-07 01:49:30|9739.4|9735.4|9741.2|9737.2|9741.7|9737.7|9739.4|9735.4|15
1649296180000|2022-04-07 01:49:40|9741.4|9737.4|9746.2|9742.2|9748.2|9744.2|9741.2|9737.2|27
1649296190000|2022-04-07 01:49:50|9746.4|9742.4|9745.4|9741.4|9746.7|9742.7|9745.4|9741.4|0
1649296200000|2022-04-07 01:50:00|9745.7|9741.7|9743.4|9739.4|9745.7|9741.7|9743.4|9739.4|5
1649296210000|2022-04-07 01:50:10|9743.7|9739.7|9747.2|9743.2|9749.4|9745.4|9743.7|9739.7|6
1649296220000|2022-04-07 01:50:20|9747.1|9743.1|9744.4|9740.4|9747.6|9743.6|9744.4|9740.4|2
1649296230000|2022-04-07 01:50:30|9744.1|9740.1|9744.4|9740.4|9745.1|9741.1|9744.1|9740.1|0
1649296240000|2022-04-07 01:50:40|9743|9739|9742.2|9738.2|9743|9739|9742.2|9738.2|0
1649296250000|2022-04-07 01:50:50|9742.4|9738.4|9742.4|9738.4|9742.9|9738.9|9741.9|9737.9|2
1649296260000|2022-04-07 01:51:00|9741.8|9737.8|9737.9|9733.9|9741.8|9737.8|9735.1|9731.1|30
1649296270000|2022-04-07 01:51:10|9737.4|9733.4|9740.6|9736.6|9740.6|9736.6|9736.6|9732.6|10
1649296280000|2022-04-07 01:51:20|9740|9736|9737.1|9733.1|9740|9736|9736.6|9732.6|2
1649296290000|2022-04-07 01:51:30|9736.9|9732.9|9738.1|9734.1|9738.1|9734.1|9736.6|9732.6|2
1649296300000|2022-04-07 01:51:40|9738.4|9734.4|9738.6|9734.6|9738.6|9734.6|9738.4|9734.4|1
1649296310000|2022-04-07 01:51:50|9738.4|9734.4|9738.1|9734.1|9738.4|9734.4|9738.1|9734.1|0
1649296320000|2022-04-07 01:52:00|9737.7|9733.7|9732.7|9728.7|9738.1|9734.1|9731.9|9727.9|16
1649296330000|2022-04-07 01:52:10|9732.2|9728.2|9736.1|9728.1|9736.1|9730.1|9731.1|9727.1|19
1649296340000|2022-04-07 01:52:20|9733.6|9729.6|9735.1|9731.1|9738.1|9734.1|9733.6|9729.1|7
1649296350000|2022-04-07 01:52:30|9735.6|9731.6|9735.6|9731.6|9736.6|9732.6|9734.1|9730.1|8
1649296360000|2022-04-07 01:52:40|9735.1|9731.1|9733.9|9729.9|9735.1|9731.1|9733.9|9729.9|5
1649296370000|2022-04-07 01:52:50|9733.2|9729.2|9730.1|9726.1|9733.4|9729.4|9729.7|9725.7|8
1649296380000|2022-04-07 01:53:00|9730.3|9726.3|9730.1|9726.1|9730.9|9726.9|9730.1|9726.1|0
1649296390000|2022-04-07 01:53:10|9730.8|9726.8|9729.8|9725.8|9735.8|9730.1|9729.8|9725.8|14
1649296400000|2022-04-07 01:53:20|9729.6|9725.6|9731.1|9727.1|9733.1|9728.1|9727.1|9723.1|17
1649296410000|2022-04-07 01:53:30|9731.9|9727.9|9731.1|9727.1|9733.3|9729.3|9729.6|9725.6|15
1649296420000|2022-04-07 01:53:40|9732.6|9728.6|9735.1|9731.1|9737.4|9733.4|9732.6|9728.6|13
1649296430000|2022-04-07 01:53:50|9735.8|9731.8|9744.4|9740.4|9744.4|9740.4|9735.8|9731.8|13
1649296440000|2022-04-07 01:54:00|9745.1|9741.1|9739.7|9735.7|9745.6|9741.6|9739.7|9735.7|7
1649296450000|2022-04-07 01:54:10|9740|9736|9739.4|9735.4|9741.1|9737.1|9739.1|9735.1|6
1649296460000|2022-04-07 01:54:20|9739.6|9735.6|9747.4|9743.4|9748.6|9744.6|9739.4|9735.4|19
1649296470000|2022-04-07 01:54:30|9747|9743|9744.1|9740.1|9747|9743|9743.1|9739.1|15
1649296480000|2022-04-07 01:54:40|9743.9|9739.9|9745.4|9741.4|9746.1|9742.1|9743.9|9739.9|5
1649296500000|2022-04-07 01:55:00|9745.6|9741.6|9749.1|9745.1|9751.1|9747.1|9745.4|9741.4|17
1649296510000|2022-04-07 01:55:10|9749.4|9745.4|9749.2|9745.2|9749.6|9745.6|9749.1|9745.1|7
1649296520000|2022-04-07 01:55:20|9748.9|9744.9|9740.6|9736.6|9748.9|9744.9|9740.1|9736.1|17
1649296530000|2022-04-07 01:55:30|9741.1|9737.1|9740.1|9736.1|9742.6|9738.6|9740.1|9736.1|8
1649296540000|2022-04-07 01:55:40|9739.6|9735.6|9739.4|9735.4|9739.6|9735.6|9739.4|9735.4|3
1649296550000|2022-04-07 01:55:50|9739.7|9735.7|9743.1|9739.1|9743.6|9739.6|9739.7|9735.7|11
1649296560000|2022-04-07 01:56:00|9743.3|9739.3|9742.6|9738.6|9743.6|9739.6|9742.6|9738.6|1
1649296570000|2022-04-07 01:56:10|9741.8|9737.8|9735.8|9731.8|9741.8|9737.8|9735.6|9731|9
1649296580000|2022-04-07 01:56:20|9736.1|9732.1|9734.3|9730.3|9736.8|9732.1|9732.6|9727.8|11
1649296590000|2022-04-07 01:56:30|9736.5|9728.5|9732.1|9728.1|9736.6|9732.6|9731.9|9727.9|5
1649296600000|2022-04-07 01:56:40|9732.3|9728.3|9737.1|9733.1|9737.1|9733.1|9732.3|9728.3|8
1649296610000|2022-04-07 01:56:50|9736.3|9732.3|9735.4|9731.4|9737.1|9733.1|9735.1|9731.1|7
1649296620000|2022-04-07 01:57:00|9732.6|9728.6|9729.6|9725.6|9733.6|9729.6|9729.6|9725.6|8
1649296630000|2022-04-07 01:57:10|9729.2|9725.2|9729.6|9725.6|9731.1|9727.1|9726.4|9722.4|19
1649296640000|2022-04-07 01:57:20|9730.6|9726.6|9729.9|9725.9|9730.6|9726.6|9729.4|9725.4|6
1649296650000|2022-04-07 01:57:30|9729.4|9725.4|9730.1|9726.1|9731.6|9727.6|9729.4|9725.4|6
1649296660000|2022-04-07 01:57:40|9729.6|9725.6|9729.9|9725.9|9730.1|9726.1|9729.4|9725.4|7
1649296670000|2022-04-07 01:57:50|9730.1|9726.1|9729.4|9725.4|9730.1|9726.1|9729.4|9725.4|0
1649296680000|2022-04-07 01:58:00|9729.7|9725.7|9721.8|9717.8|9730.1|9726.1|9718.5|9714.5|35
1649296690000|2022-04-07 01:58:10|9721.6|9717.6|9720.1|9716.1|9721.8|9717.8|9720.1|9716.1|7
1649296700000|2022-04-07 01:58:20|9719.7|9715.7|9722.1|9718.1|9722.1|9718.1|9719.1|9715.1|10
1649296710000|2022-04-07 01:58:30|9722.4|9718.4|9725.1|9721.1|9725.1|9721.1|9722.4|9718.4|7
1649296720000|2022-04-07 01:58:40|9726|9722|9728.1|9724.1|9729.1|9725.1|9726|9722|4
1649296730000|2022-04-07 01:58:50|9729.1|9725.1|9728.4|9724.4|9729.1|9725.1|9727.5|9723.5|5
1649296740000|2022-04-07 01:59:00|9727.9|9723.9|9727.4|9723.4|9728.4|9724.4|9726.7|9722.7|3
1649296750000|2022-04-07 01:59:10|9726.9|9722.9|9723.6|9719.6|9726.9|9722.9|9723.6|9719.6|3
1649296760000|2022-04-07 01:59:20|9723.8|9719.8|9725.6|9721.6|9727.2|9723.2|9723.8|9719.8|5
1649296770000|2022-04-07 01:59:30|9726.1|9722.1|9720.9|9716.9|9726.1|9722.1|9719.4|9715.4|10
1649296780000|2022-04-07 01:59:40|9719.9|9715.9|9720.6|9716.6|9720.9|9716.9|9719.4|9715.4|9
1649296790000|2022-04-07 01:59:50|9720.3|9716.3|9724.1|9720.1|9724.3|9720.3|9719.1|9715.1|27
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9720.6|9716.6|9724.4|9720.4|9720.6|9716.6|10
1649296810000|2022-04-07 02:00:10|9720.4|9716.4|9718.9|9714.9|9720.4|9716.4|9717.6|9713.6|4
1649296820000|2022-04-07 02:00:20|9719.1|9715.1|9719.1|9715.1|9719.1|9715.1|9715.7|9711.7|18
1649296830000|2022-04-07 02:00:30|9718.6|9714.6|9723.1|9719.1|9723.1|9719.1|9718.6|9714.6|2
1649296840000|2022-04-07 02:00:40|9723.6|9719.6|9722.8|9718.8|9724.1|9720.1|9721.3|9717.3|5
1649296850000|2022-04-07 02:00:50|9722.9|9718.9|9720.6|9716.6|9722.9|9718.9|9720.6|9716.6|5
1649296860000|2022-04-07 02:01:00|9721|9717|9724.6|9720.6|9727.1|9722.4|9721|9717|4
1649296870000|2022-04-07 02:01:10|9724.8|9720.8|9727.6|9723.6|9727.6|9723.6|9724.8|9720.8|4
1649296880000|2022-04-07 02:01:20|9727.8|9723.8|9727.5|9723.5|9732.1|9726.1|9727.5|9723.5|10
1649296890000|2022-04-07 02:01:30|9726.6|9722.6|9722.6|9718.6|9726.6|9722.6|9722.2|9718.2|8
1649296900000|2022-04-07 02:01:40|9723.6|9719.6|9724.1|9720.1|9724.6|9720.6|9723.4|9719.4|4
1649296910000|2022-04-07 02:01:50|9724.4|9720.4|9724.1|9720.1|9725.1|9721.1|9724.1|9720.1|2
1649296920000|2022-04-07 02:02:00|9724.6|9720.6|9722.1|9718.1|9724.9|9720.9|9722.1|9718.1|3
1649296930000|2022-04-07 02:02:10|9721.9|9717.9|9721.6|9717.6|9722.6|9718.6|9719.1|9715.1|7
1649296940000|2022-04-07 02:02:20|9721.4|9717.4|9725.1|9717.1|9725.1|9718.9|9721.1|9717.1|1
1649296950000|2022-04-07 02:02:30|9722.6|9718.6|9725.1|9721.1|9727.6|9723.6|9722.6|9716.8|17
1649296960000|2022-04-07 02:02:40|9725.4|9721.4|9723.1|9719.1|9726.1|9722.1|9723.1|9719.1|8
1649296970000|2022-04-07 02:02:50|9722.8|9718.8|9720.1|9716.1|9722.8|9718.8|9720.1|9716.1|4
1649296980000|2022-04-07 02:03:00|9719.8|9715.8|9719.8|9715.8|9720.4|9716.4|9719.6|9715.6|1
1649296990000|2022-04-07 02:03:10|9719.6|9715.6|9724.1|9720.1|9725.1|9720.8|9719.6|9715.5|6
1649297000000|2022-04-07 02:03:20|9724.3|9720.3|9720.6|9716.6|9724.3|9720.3|9720.1|9716.1|8
1649297010000|2022-04-07 02:03:30|9720.1|9716.1|9721.1|9717.1|9721.5|9717.5|9720.1|9716.1|2
1649297020000|2022-04-07 02:03:40|9720.1|9716.1|9719.1|9715.1|9720.1|9716.1|9719.1|9715.1|6
1649297030000|2022-04-07 02:03:50|9718.1|9714.1|9717.6|9713.6|9718.1|9714.1|9717.1|9713.1|1
1649297040000|2022-04-07 02:04:00|9718.1|9714.1|9717.1|9713.1|9719.1|9715.1|9717.1|9713.1|7
1649297050000|2022-04-07 02:04:10|9716.9|9712.9|9720.6|9716.6|9721.1|9717.1|9716.6|9712.6|7
1649297060000|2022-04-07 02:04:20|9720.3|9716.3|9720.6|9716.6|9720.6|9716.6|9719.6|9715.6|2
1649297070000|2022-04-07 02:04:30|9721.6|9717.6|9722.1|9718.1|9722.6|9718.6|9721.6|9717.6|3
1649297080000|2022-04-07 02:04:40|9722.6|9718.6|9722.6|9718.6|9722.6|9718.6|9722.1|9718.1|2
1649297090000|2022-04-07 02:04:50|9722.1|9718.1|9724.1|9720.1|9724.1|9720.1|9721.6|9717.6|7
1649297100000|2022-04-07 02:05:00|9724.3|9720.3|9721.1|9717.1|9724.3|9720.3|9721.1|9717.1|5
1649297110000|2022-04-07 02:05:10|9720.8|9716.8|9717.6|9713.6|9720.8|9716.8|9717.6|9713.6|7
1649297120000|2022-04-07 02:05:20|9718.1|9714.1|9721.6|9717.6|9721.6|9717.6|9718.1|9712.5|4
1649297130000|2022-04-07 02:05:30|9721.1|9717.1|9722.1|9718.1|9722.1|9718.1|9720.1|9716.1|3
1649297140000|2022-04-07 02:05:40|9721.6|9717.6|9724.1|9720.1|9725.8|9721.8|9721.6|9717.6|11
1649297150000|2022-04-07 02:05:50|9723.6|9719.6|9737.1|9733.1|9737.1|9733.1|9723.1|9719.1|19
1649297160000|2022-04-07 02:06:00|9736.2|9732.2|9740.1|9736.1|9740.1|9736.1|9735.1|9731.1|17
1649297170000|2022-04-07 02:06:10|9739.7|9735.7|9738.9|9734.9|9743.8|9739.8|9738.9|9734.9|17
1649297180000|2022-04-07 02:06:20|9739.4|9735.4|9736.4|9732.4|9739.4|9735.4|9736.1|9732.1|17
1649297190000|2022-04-07 02:06:30|9736.1|9732.1|9735.6|9731.6|9737.6|9733.6|9734.1|9730.1|8
1649297200000|2022-04-07 02:06:40|9735.1|9731.1|9732.1|9728.1|9736.1|9732.1|9732.1|9728.1|5
1649297210000|2022-04-07 02:06:50|9731.3|9727.3|9729.1|9725.1|9731.3|9727.3|9727.8|9723.8|4
1649297220000|2022-04-07 02:07:00|9728.1|9724.1|9725.1|9721.1|9728.6|9724.6|9724.1|9720.1|7
1649297230000|2022-04-07 02:07:10|9724.6|9720.6|9721.8|9717.8|9725.1|9721.1|9721.1|9717.1|4
1649297240000|2022-04-07 02:07:20|9721.6|9717.6|9720.3|9716.3|9722.9|9717.6|9720.1|9714.9|3
1649297250000|2022-04-07 02:07:30|9720.6|9716.6|9720.6|9716.6|9721.1|9717.1|9718.6|9714.6|9
1649297260000|2022-04-07 02:07:40|9721.1|9717.1|9720.1|9716.1|9721.1|9717.1|9720.1|9716.1|4
1649297270000|2022-04-07 02:07:50|9720.4|9716.4|9719.6|9715.6|9721.2|9717.2|9719.6|9715.6|3
1649297280000|2022-04-07 02:08:00|9719.4|9715.4|9717.5|9713.5|9719.4|9715.4|9715.4|9711.4|21
1649297290000|2022-04-07 02:08:10|9718.6|9714.6|9718.1|9714.1|9718.6|9714.6|9718.1|9714.1|2
1649297300000|2022-04-07 02:08:20|9718.6|9714.6|9718.1|9714.1|9718.6|9714.6|9718.1|9714.1|1
1649297310000|2022-04-07 02:08:30|9718.3|9714.3|9724.1|9720.1|9724.1|9720.1|9718.3|9714.3|6
1649297320000|2022-04-07 02:08:40|9723.9|9719.9|9726.1|9722.1|9726.1|9722.1|9722.6|9718.6|2
1649297330000|2022-04-07 02:08:50|9725.9|9721.9|9719.4|9715.4|9725.9|9721.9|9718.1|9714.1|15
1649297350000|2022-04-07 02:09:10|9719.6|9715.6|9723.1|9719.1|9723.1|9719.1|9719.6|9715.6|8
1649297360000|2022-04-07 02:09:20|9724.6|9720.6|9723.6|9719.6|9728.7|9723.1|9723.6|9719.6|8
1649297380000|2022-04-07 02:09:40|9723.1|9719.1|9721.6|9717.6|9723.1|9719.1|9721.6|9717.6|2
1649297390000|2022-04-07 02:09:50|9721.8|9717.8|9721.6|9717.6|9722.1|9718.1|9720.6|9716.6|5
1649297400000|2022-04-07 02:10:00|9719.8|9715.8|9722.1|9718.1|9722.1|9718.1|9718.1|9712.5|3
1649297410000|2022-04-07 02:10:10|9722.9|9718.9|9721.1|9717.1|9722.9|9718.9|9721.1|9717.1|4
1649297420000|2022-04-07 02:10:20|9721.3|9717.3|9721.1|9717.1|9721.6|9717.6|9721.1|9717.1|0
1649297430000|2022-04-07 02:10:30|9720.6|9716.6|9716.1|9712.1|9720.6|9716.6|9716.1|9712.1|13
1649297440000|2022-04-07 02:10:40|9718.3|9714.3|9717.1|9713.1|9718.3|9714.3|9716.1|9712.1|2
1649297450000|2022-04-07 02:10:50|9717.3|9713.3|9718.3|9714.3|9718.3|9714.3|9717.1|9713.1|4
1649297460000|2022-04-07 02:11:00|9719.7|9715.7|9719.1|9715.1|9720.5|9716.5|9719.1|9715.1|12
1649297470000|2022-04-07 02:11:10|9718.7|9714.7|9716.1|9712.1|9718.7|9714.7|9716.1|9712.1|8
1649297480000|2022-04-07 02:11:20|9715.1|9711.1|9715.7|9711.7|9716.1|9712.1|9712.1|9708.1|12
1649297490000|2022-04-07 02:11:30|9715.1|9711.1|9719.8|9715.8|9719.8|9715.8|9714.1|9710.1|13
1649297500000|2022-04-07 02:11:40|9719.6|9715.6|9717.6|9713.6|9719.6|9715.6|9717.6|9713.6|2
1649297510000|2022-04-07 02:11:50|9717|9713|9719.1|9715.1|9720.8|9715.8|9716.6|9712.5|6
1649297520000|2022-04-07 02:12:00|9719.8|9715.8|9722|9718|9722|9718|9718.6|9714.6|5
1649297530000|2022-04-07 02:12:10|9721.8|9717.8|9721.6|9717.6|9721.8|9717.8|9721.6|9717.6|1
1649297540000|2022-04-07 02:12:20|9721|9717|9721.8|9717.8|9721.8|9717.8|9720.3|9716.3|2
1649297550000|2022-04-07 02:12:30|9721.6|9717.6|9720.1|9716.1|9721.8|9717.8|9719.6|9715.6|5
1649297560000|2022-04-07 02:12:40|9720.6|9716.6|9719.1|9715.1|9720.6|9716.6|9719.1|9715.1|0
1649297570000|2022-04-07 02:12:50|9720.1|9716.1|9720.9|9716.9|9721.1|9717.1|9720.1|9716.1|2
1649297580000|2022-04-07 02:13:00|9721.3|9717.3|9721.1|9717.1|9721.7|9717.7|9718.6|9712.8|4
1649297590000|2022-04-07 02:13:10|9721.4|9717.4|9720.6|9716.6|9721.6|9717.6|9720.6|9716.6|2
1649297600000|2022-04-07 02:13:20|9721|9717|9724.1|9720.1|9724.1|9720.1|9721|9717|2
1649297610000|2022-04-07 02:13:30|9726.6|9722.6|9729.6|9725.6|9730.4|9726.1|9726.6|9722.1|12
1649297620000|2022-04-07 02:13:40|9729.1|9725.1|9729.1|9725.1|9729.1|9725.1|9729.1|9725.1|2
1649297630000|2022-04-07 02:13:50|9727.6|9723.6|9728.6|9724.6|9728.9|9724.9|9727.1|9723.1|9
1649297640000|2022-04-07 02:14:00|9729.2|9725.2|9728.5|9724.5|9729.2|9725.2|9725.1|9720.6|5
1649297650000|2022-04-07 02:14:10|9729.6|9725.6|9728.6|9724.6|9729.6|9725.6|9728.6|9724.6|2
1649297660000|2022-04-07 02:14:20|9728|9724|9727.1|9723.1|9728|9724|9727.1|9723.1|2
1649297670000|2022-04-07 02:14:30|9726.5|9722.5|9728.6|9724.6|9729.1|9725.1|9726.5|9722.5|0
1649297680000|2022-04-07 02:14:40|9728.4|9724.4|9727.6|9723.6|9728.4|9724.4|9727.1|9723.1|1
1649297690000|2022-04-07 02:14:50|9727|9723|9726.6|9722.6|9728.1|9724.1|9726.6|9722.6|4
1649297700000|2022-04-07 02:15:00|9726|9722|9725.4|9721.4|9726|9722|9725.4|9721.4|0
1649297710000|2022-04-07 02:15:10|9725.2|9721.2|9720.1|9716.1|9725.2|9721.2|9720.1|9716.1|4
1649297720000|2022-04-07 02:15:20|9719.4|9715.4|9718.6|9714.6|9719.6|9715.6|9718.6|9714.6|3
1649297730000|2022-04-07 02:15:30|9719.1|9715.1|9719.6|9715.6|9719.6|9715.6|9719.1|9715.1|1
1649297740000|2022-04-07 02:15:40|9719.4|9715.4|9719.6|9715.6|9719.7|9715.7|9717.6|9713.6|3
1649297750000|2022-04-07 02:15:50|9720.2|9716.2|9720.7|9716.7|9722.2|9718.2|9720.1|9716.1|4
1649297760000|2022-04-07 02:16:00|9720.1|9716.1|9720.6|9716.6|9721.1|9717.1|9720.1|9716.1|3
1649297780000|2022-04-07 02:16:20|9720.3|9716.3|9720.1|9716.1|9720.3|9716.3|9720.1|9716.1|1
1649297790000|2022-04-07 02:16:30|9719.8|9715.8|9718.6|9714.6|9719.8|9715.8|9718.1|9714.1|4
1649297800000|2022-04-07 02:16:40|9718|9714|9722.8|9718.8|9724|9720|9717.1|9713.1|11
1649297810000|2022-04-07 02:16:50|9719.7|9715.7|9718.1|9714.1|9719.7|9715.7|9718.1|9714.1|15
1649297820000|2022-04-07 02:17:00|9718.3|9714.3|9718.1|9714.1|9718.6|9714.6|9718.1|9714.1|3
1649297830000|2022-04-07 02:17:10|9718.3|9714.3|9716.1|9712.1|9718.6|9714.6|9715.9|9711.9|9
1649297840000|2022-04-07 02:17:20|9718.6|9714.6|9718.6|9714.6|9718.6|9714.6|9718.6|9714.6|4
1649297850000|2022-04-07 02:17:30|9716.6|9712.6|9714.6|9710.6|9716.6|9712.6|9712.6|9708.6|10
1649297860000|2022-04-07 02:17:40|9714.8|9710.8|9714.6|9710.6|9714.8|9710.8|9714.6|9710.6|1
1649297870000|2022-04-07 02:17:50|9713.6|9709.6|9714.1|9710.1|9714.1|9710.1|9713.6|9709.6|1
1649297880000|2022-04-07 02:18:00|9713.6|9709.6|9714.1|9710.1|9714.1|9710.1|9713.6|9709.6|1
1649297890000|2022-04-07 02:18:10|9713.7|9709.7|9715.6|9711.6|9717|9713|9713.7|9709.7|5
1649297900000|2022-04-07 02:18:20|9715.1|9711.1|9716.3|9712.3|9716.3|9712.3|9714.8|9710.8|1
1649297910000|2022-04-07 02:18:30|9716.1|9712.1|9714.1|9710.1|9716.1|9712.1|9714.1|9710.1|5
1649297920000|2022-04-07 02:18:40|9714.3|9710.3|9715.1|9711.1|9715.1|9711.1|9713.1|9709.1|3
1649297930000|2022-04-07 02:18:50|||||||||1
1649297940000|2022-04-07 02:19:00|9715.3|9711.3|9714.6|9710.6|9715.6|9711.6|9714.6|9710.6|2
1649297950000|2022-04-07 02:19:10|9714.8|9710.8|9715.1|9711.1|9715.1|9711.1|9714.1|9710.1|2
1649297960000|2022-04-07 02:19:20|9715.3|9711.3|9714.8|9710.8|9715.3|9711.3|9714.8|9710.8|3
1649297970000|2022-04-07 02:19:30|||||||||2
1649297980000|2022-04-07 02:19:40|9715.3|9711.3|9715.3|9711.3|9715.3|9711.3|9715.3|9711.3|0
1649297990000|2022-04-07 02:19:50|9715.7|9711.7|9716.3|9712.3|9716.5|9712.5|9715.7|9711.7|2
1649298000000|2022-04-07 02:20:00|9716.1|9712.1|9718.1|9714.1|9718.6|9714.6|9714.6|9710.6|13
1649298010000|2022-04-07 02:20:10|9718.6|9714.6|9718.6|9714.6|9718.6|9714.6|9718.6|9714.6|0
1649298020000|2022-04-07 02:20:20|9716.1|9712.1|9712.6|9708.6|9716.1|9712.1|9711.9|9707.9|20
1649298030000|2022-04-07 02:20:30|9712.4|9708.4|9712.6|9708.6|9712.6|9708.6|9712.1|9708.1|1
1649298040000|2022-04-07 02:20:40|9712.3|9708.3|9714.1|9710.1|9714.8|9710.8|9712.1|9708.1|5
1649298050000|2022-04-07 02:20:50|||||||||1
1649298060000|2022-04-07 02:21:00|9712.6|9708.6|9714.1|9710.1|9714.1|9710.1|9712.6|9708.6|3
1649298070000|2022-04-07 02:21:10|9714.6|9710.6|9714.6|9710.6|9714.6|9710.6|9714.6|9710.6|0
1649298080000|2022-04-07 02:21:20|9714.3|9710.3|9713.1|9709.1|9714.3|9710.3|9712.6|9708.6|1
1649298090000|2022-04-07 02:21:30|9712.9|9708.9|9712.6|9708.6|9712.9|9708.9|9712.6|9708.6|0
1649298110000|2022-04-07 02:21:50|9710.2|9706.2|9704.5|9700.5|9710.2|9706.2|9703.6|9699.6|52
1649298120000|2022-04-07 02:22:00|9704.8|9700.8|9706.3|9702.3|9707.6|9703.6|9704.8|9700.8|3
1649298130000|2022-04-07 02:22:10|9706.6|9702.6|9705.3|9701.3|9706.6|9702.6|9702.8|9698.8|9
1649298140000|2022-04-07 02:22:20|9705.1|9701.1|9708.6|9704.6|9708.6|9704.6|9705.1|9701.1|6
1649298150000|2022-04-07 02:22:30|9708.3|9704.3|9708.1|9704.1|9708.3|9704.3|9708.1|9704.1|1
1649298160000|2022-04-07 02:22:40|9707.7|9703.7|9707.6|9703.6|9708.6|9704.6|9707.6|9703.6|2
1649298170000|2022-04-07 02:22:50|9708.1|9704.1|9709.8|9705.8|9710.1|9706.1|9708.1|9704.1|11
1649298180000|2022-04-07 02:23:00|9709.6|9705.6|9714.1|9710.1|9714.1|9710.1|9705.1|9701.1|25
1649298190000|2022-04-07 02:23:10|9715.8|9711.8|9717.1|9713.1|9717.6|9713.6|9715.8|9711.8|11
1649298200000|2022-04-07 02:23:20|9716.6|9712.6|9717.8|9713.8|9718.1|9714.1|9713.1|9709.1|31
1649298210000|2022-04-07 02:23:30|9718.1|9714.1|9719.6|9715.6|9719.6|9715.6|9717.6|9713.6|3
1649298220000|2022-04-07 02:23:40|9719.8|9715.8|9721.1|9717.1|9721.8|9717.3|9719.6|9713.8|6
1649298230000|2022-04-07 02:23:50|9720.1|9716.1|9719.1|9715.1|9720.6|9716.6|9719.1|9715.1|1
1649298240000|2022-04-07 02:24:00|9719.3|9715.3|9713.2|9709.2|9719.3|9715.3|9713.2|9709.2|8
1649298250000|2022-04-07 02:24:10|9713.4|9709.4|9713.1|9709.1|9713.6|9709.6|9712.7|9708.7|2
1649298260000|2022-04-07 02:24:20|9713.3|9709.3|9715.1|9711.1|9715.6|9711.6|9713.3|9709.3|2
1649298270000|2022-04-07 02:24:30|9715.7|9711.7|9722.4|9718.4|9722.6|9718.6|9715.7|9711.7|9
1649298280000|2022-04-07 02:24:40|9722.2|9718.2|9723.4|9719.4|9723.6|9719.6|9721.6|9717.6|4
1649298290000|2022-04-07 02:24:50|9723.6|9719.6|9725.1|9721.1|9728.1|9722.6|9722.4|9718.4|17
1649298300000|2022-04-07 02:25:00|9725.6|9721.6|9726.6|9722.6|9726.6|9722.6|9725.6|9721.6|2
1649298310000|2022-04-07 02:25:10|9726.9|9722.9|9729.1|9725.1|9729.1|9725.1|9725.4|9720.8|24
1649298320000|2022-04-07 02:25:20|9729.3|9725.3|9730.1|9726.1|9733.1|9729.1|9729.3|9725.3|22
1649298330000|2022-04-07 02:25:30|9729.9|9725.9|9729.6|9725.6|9731.2|9727.2|9729.2|9725.2|5
1649298340000|2022-04-07 02:25:40|9729.4|9725.4|9725.7|9721.7|9729.4|9725.4|9725.7|9721.7|4
1649298350000|2022-04-07 02:25:50|9725.5|9721.5|9725.1|9721.1|9725.5|9721.5|9722.9|9718.9|8
1649298360000|2022-04-07 02:26:00|9725.7|9721.7|9726.1|9722.1|9727.2|9723.2|9725.7|9721.7|7
1649298370000|2022-04-07 02:26:10|9725.9|9721.9|9729.1|9725.1|9729.1|9725.1|9725.6|9721.6|4
1649298380000|2022-04-07 02:26:20|9728.9|9724.9|9727.9|9723.9|9731.4|9727.4|9726.7|9722.7|19
1649298390000|2022-04-07 02:26:30|9727.4|9723.4|9731.2|9727.2|9731.2|9727.2|9727.4|9723.4|4
1649298400000|2022-04-07 02:26:40|9730.1|9726.1|9725.6|9721.6|9730.1|9726.1|9725.6|9721.6|4
1649298410000|2022-04-07 02:26:50|9723.1|9719.1|9722.9|9718.9|9723.1|9719.1|9721.9|9717.9|5
1649298420000|2022-04-07 02:27:00|9722.4|9718.4|9721.4|9717.4|9723.1|9719.1|9720.4|9716.4|9
1649298430000|2022-04-07 02:27:10|9722|9718|9724.9|9720.9|9725.4|9721.4|9722|9718|4
1649298440000|2022-04-07 02:27:20|9724.4|9720.4|9724.4|9720.4|9724.4|9720.4|9724.4|9720.4|2
1649298450000|2022-04-07 02:27:30|9725.4|9721.4|9726.9|9722.9|9726.9|9722.9|9725.4|9721.4|1
1649298460000|2022-04-07 02:27:40|9724.7|9720.7|9723.9|9719.9|9724.8|9720.8|9723.9|9719.9|1
1649298470000|2022-04-07 02:27:50|9723.6|9719.6|9721.4|9717.4|9723.6|9719.6|9718.6|9714.6|7
1649298480000|2022-04-07 02:28:00|9723.2|9719.2|9725.4|9721.4|9725.4|9721.4|9721.9|9717.9|7
1649298490000|2022-04-07 02:28:10|9725.6|9721.6|9726.9|9722.9|9726.9|9722.9|9725.6|9721.6|1
1649298500000|2022-04-07 02:28:20|9727.3|9723.3|9726.4|9722.4|9727.9|9723.9|9726.4|9722.4|1
1649298510000|2022-04-07 02:28:30|9725.8|9721.8|9725.4|9721.4|9725.8|9721.8|9724.9|9720.9|1
1649298520000|2022-04-07 02:28:40|9724.5|9720.5|9724.5|9720.5|9724.5|9720.5|9724.5|9720.5|1
1649298530000|2022-04-07 02:28:50|9723.9|9719.9|9724.4|9720.4|9724.4|9720.4|9723.9|9719.9|3
1649298540000|2022-04-07 02:29:00|9723.8|9719.8|9724.4|9720.4|9724.4|9720.4|9723.4|9719.4|0
1649298550000|2022-04-07 02:29:10|9724.2|9720.2|9723.7|9719.7|9724.2|9720.2|9723.7|9719.7|0
1649298560000|2022-04-07 02:29:20|9723.4|9719.4|9722.9|9718.9|9723.4|9719.4|9722.9|9718.9|0
1649298570000|2022-04-07 02:29:30|9723.4|9719.4|9723.4|9719.4|9724.4|9720.4|9723.4|9719.4|4
1649298580000|2022-04-07 02:29:40|9723.6|9719.6|9724.4|9720.4|9724.4|9720.4|9723.4|9719.4|0
1649298590000|2022-04-07 02:29:50|9723.4|9719.4|9722.4|9718.4|9723.4|9719.4|9722.4|9718.4|0
1649298600000|2022-04-07 02:30:00|9722.9|9718.9|9717.2|9713.2|9722.9|9718.9|9716.4|9712.4|33
1649298610000|2022-04-07 02:30:10|9717.4|9713.4|9718.2|9714.2|9721.4|9717.4|9716.4|9712.4|21
1649298620000|2022-04-07 02:30:20|9718.1|9714.1|9718.9|9714.9|9719.9|9715.9|9716.4|9712.4|6
1649298630000|2022-04-07 02:30:30|9716.4|9712.4|9723.4|9719.4|9724.9|9720.9|9716.4|9712.4|11
1649298640000|2022-04-07 02:30:40|9724.4|9720.4|9719.4|9715.4|9725.4|9721.4|9719.4|9715.4|12
1649298650000|2022-04-07 02:30:50|9719.7|9715.7|9721.4|9717.4|9721.4|9717.4|9719.7|9715.7|2
1649298660000|2022-04-07 02:31:00|9721.6|9717.6|9717.4|9713.4|9722.9|9718.9|9717.4|9713.4|5
1649298670000|2022-04-07 02:31:10|9715.9|9711.9|9721.4|9717.4|9722.1|9718.1|9715.7|9711.7|7
1649298680000|2022-04-07 02:31:20|9720.3|9716.3|9719.4|9715.4|9720.3|9716.3|9719.1|9715.1|3
1649298690000|2022-04-07 02:31:30|9718.9|9714.9|9717.7|9713.7|9720.4|9716.4|9717.7|9713.7|9
1649298700000|2022-04-07 02:31:40|9718.1|9714.1|9716.9|9712.9|9718.4|9714.4|9716.9|9712.9|3
1649298710000|2022-04-07 02:31:50|9717.1|9713.1|9720.9|9716.9|9720.9|9716.9|9715.7|9711.7|8
1649298720000|2022-04-07 02:32:00|9722.9|9718.9|9719.7|9715.7|9722.9|9718.9|9719.7|9715.7|10
1649298730000|2022-04-07 02:32:10|9719.4|9715.4|9718.1|9714.1|9719.9|9715.9|9717.9|9713.9|2
1649298740000|2022-04-07 02:32:20|9718.4|9714.4|9713.4|9709.4|9718.9|9714.9|9712.9|9708.9|14
1649298750000|2022-04-07 02:32:30|9715.4|9711.4|9715.2|9711.2|9716.4|9712.4|9713.9|9709.9|12
1649298760000|2022-04-07 02:32:40|9714.9|9710.9|9711.4|9707.4|9714.9|9710.9|9708.4|9704.4|18
1649298770000|2022-04-07 02:32:50|9711.7|9707.7|9713|9709|9713|9709|9711.7|9707.7|5
1649298780000|2022-04-07 02:33:00|9712.4|9708.4|9713.4|9709.4|9713.4|9709.4|9711.4|9707.4|5
1649298790000|2022-04-07 02:33:10|9712.8|9708.8|9712.7|9708.7|9714.4|9710.4|9712.4|9708.4|5
1649298800000|2022-04-07 02:33:20|9712.9|9708.9|9710.9|9706.9|9712.9|9708.9|9710.9|9706.9|5
1649298810000|2022-04-07 02:33:30|9711.4|9707.4|9711.4|9707.4|9711.4|9707.4|9710.9|9706.9|2
1649298820000|2022-04-07 02:33:40|9710.9|9706.9|9710.9|9706.9|9711.4|9707.4|9708.2|9704.2|10
1649298830000|2022-04-07 02:33:50|9710.6|9706.6|9708.9|9704.9|9710.7|9706.6|9705.4|9701.4|19
1649298840000|2022-04-07 02:34:00|9709.5|9705.5|9708.9|9704.9|9709.5|9705.5|9706.9|9702.9|8
1649298850000|2022-04-07 02:34:10|9709.1|9705.1|9709.9|9705.9|9710.4|9706.4|9708.9|9704.9|5
1649298860000|2022-04-07 02:34:20|9709.7|9705.7|9713.4|9709.4|9713.7|9709.7|9709.7|9705.7|6
1649298870000|2022-04-07 02:34:30|9713.2|9709.2|9713.9|9709.9|9713.9|9709.9|9712.9|9708.9|4
1649298880000|2022-04-07 02:34:40|9714.1|9710.1|9723.7|9719.7|9724.4|9720.4|9714.1|9710.1|25
1649298890000|2022-04-07 02:34:50|9723.2|9719.2|9720.7|9716.7|9723.2|9719.2|9720.4|9716.4|3
1649298900000|2022-04-07 02:35:00|9721.4|9717.4|9722.7|9718.7|9722.7|9718.7|9720.7|9716.7|2
1649298910000|2022-04-07 02:35:10|9722|9718|9719.9|9715.9|9722|9718|9719.9|9715.9|2
1649298920000|2022-04-07 02:35:20|9720.9|9716.9|9723.7|9719.7|9725.9|9721.9|9720.9|9716.9|9
1649298930000|2022-04-07 02:35:30|9723.4|9719.4|9722.4|9718.4|9724.9|9720.9|9722.4|9718.4|8
1649298940000|2022-04-07 02:35:40|9722.6|9718.6|9722.4|9718.4|9724.4|9720.4|9722.4|9718.4|3
1649298950000|2022-04-07 02:35:50|9722.7|9718.7|9722.4|9718.4|9724.4|9720.4|9722.4|9718.4|3
1649298960000|2022-04-07 02:36:00|9721.9|9717.9|9718.2|9714.2|9721.9|9717.9|9717.9|9713.9|3
1649298970000|2022-04-07 02:36:10|9717.9|9713.9|9720.4|9716.4|9720.9|9716.9|9717.4|9713.4|6
1649298980000|2022-04-07 02:36:20|9720.1|9716.1|9727|9723|9731.2|9727.2|9720.1|9716.1|22
1649298990000|2022-04-07 02:36:30|9730.1|9726.1|9726.9|9722.9|9731.1|9727.1|9726.9|9722.9|8
1649299000000|2022-04-07 02:36:40|9727.6|9723.6|9722.6|9718.6|9727.6|9723.6|9721.2|9715.2|11
1649299010000|2022-04-07 02:36:50|9722.4|9718.4|9727.1|9723.1|9727.1|9723.1|9721.6|9717.6|7
1649299020000|2022-04-07 02:37:00|9726.7|9722.7|9721.4|9717.4|9726.7|9722.7|9720.6|9716.6|14
1649299030000|2022-04-07 02:37:10|9721.6|9717.6|9720.6|9716.6|9721.6|9717.6|9720.1|9716.1|2
1649299040000|2022-04-07 02:37:20|9721.5|9717.5|9720.9|9716.9|9722|9718|9720.6|9716.6|0
1649299050000|2022-04-07 02:37:30|9720.6|9716.6|9718.1|9714.1|9720.6|9716.6|9718.1|9714.1|1
1649299060000|2022-04-07 02:37:40|9718.7|9714.7|9721.9|9717.9|9723.3|9719.3|9718.7|9714.7|10
1649299070000|2022-04-07 02:37:50|9721.6|9717.6|9720.6|9716.6|9721.6|9717.6|9720.6|9716.6|0
1649299080000|2022-04-07 02:38:00|9720.4|9716.4|9719.6|9715.6|9720.9|9716.9|9718.1|9714.1|5
1649299090000|2022-04-07 02:38:10|9719.4|9715.4|9718.6|9714.6|9719.4|9715.4|9717.6|9713.6|3
1649299100000|2022-04-07 02:38:20|9718.2|9714.2|9713.6|9709.6|9718.2|9714.2|9713.6|9709.6|9
1649299110000|2022-04-07 02:38:30|9713.9|9709.9|9714.4|9710.4|9714.4|9710.4|9712.4|9708.4|8
1649299120000|2022-04-07 02:38:40|9714.1|9710.1|9713.4|9709.4|9714.1|9710.1|9710.9|9706.9|8
1649299130000|2022-04-07 02:38:50|9712.8|9708.8|9710.3|9706.3|9712.8|9708.8|9710.1|9706.1|5
1649299140000|2022-04-07 02:39:00|9710.6|9706.6|9710.8|9706.8|9712.3|9708.3|9709.6|9705.6|9
1649299150000|2022-04-07 02:39:10|9712.3|9704.3|9709.8|9705.8|9712.3|9706.3|9709.3|9704.3|4
1649299160000|2022-04-07 02:39:20|9711.8|9707.8|9712.3|9708.3|9712.8|9708.8|9710.8|9706.8|4
1649299180000|2022-04-07 02:39:40|9712.8|9708.8|9713.1|9709.1|9713.1|9709.1|9712.8|9708.8|2
1649299190000|2022-04-07 02:39:50|9712.8|9708.8|9716.3|9712.3|9716.3|9712.3|9712.8|9708.8|11
1649299210000|2022-04-07 02:40:10|9716.1|9712.1|9713.6|9709.6|9716.3|9712.3|9713.6|9709.6|7
1649299220000|2022-04-07 02:40:20|9713.1|9709.1|9710.1|9706.1|9713.6|9709.6|9710.1|9706.1|18
1649299230000|2022-04-07 02:40:30|9710.3|9706.3|9705.1|9701.1|9710.8|9706.8|9703.8|9699.8|35
1649299240000|2022-04-07 02:40:40|9705.6|9701.6|9701.6|9697.6|9705.6|9701.6|9697.6|9693.2|40
1649299250000|2022-04-07 02:40:50|9701.8|9697.8|9701.1|9697.1|9702.6|9698.6|9698.6|9693.2|12
1649299260000|2022-04-07 02:41:00|9700.6|9696.6|9706.1|9702.1|9708.6|9704.6|9699.6|9695.6|25
1649299270000|2022-04-07 02:41:10|9705.9|9701.9|9708.1|9704.1|9708.4|9704.4|9702.9|9698.9|19
1649299280000|2022-04-07 02:41:20|9707.6|9703.6|9707.6|9703.6|9709.8|9705.8|9707.6|9703.6|7
1649299290000|2022-04-07 02:41:30|9708.1|9704.1|9709.6|9705.6|9710.6|9706.6|9703.6|9699.6|11
1649299300000|2022-04-07 02:41:40|9709.2|9705.2|9712.8|9708.8|9715.6|9711.6|9708.6|9704.6|32
1649299310000|2022-04-07 02:41:50|9713.6|9709.6|9706.1|9702.1|9713.9|9709.9|9706.1|9702.1|18
1649299320000|2022-04-07 02:42:00|9708.8|9704.8|9710.6|9706.6|9713.8|9709.8|9708.1|9704.1|22
1649299330000|2022-04-07 02:42:10|9710.2|9706.2|9711.9|9707.9|9712.6|9708.6|9707.7|9703.7|23
1649299340000|2022-04-07 02:42:20|9711.6|9707.6|9718.6|9714.6|9719.1|9715.1|9711.6|9707.6|26
1649299350000|2022-04-07 02:42:30|9718.1|9714.1|9722.9|9718.9|9723.6|9719.6|9716.6|9712.6|34
1649299360000|2022-04-07 02:42:40|9723.1|9719.1|9720.4|9716.4|9723.1|9719.1|9720.1|9716.1|73
1649299370000|2022-04-07 02:42:50|9720.2|9716.2|9720.2|9716.2|9720.4|9716.4|9716.9|9712.9|20
1649299380000|2022-04-07 02:43:00|9720.1|9716.1|9713.9|9709.9|9720.4|9716.4|9712.4|9708.4|12
1649299390000|2022-04-07 02:43:10|9715|9711|9719.9|9715.9|9719.9|9715.9|9715|9711|15
1649299400000|2022-04-07 02:43:20|9720.4|9716.4|9716.8|9712.8|9721.4|9717.4|9716.8|9712.8|13
1649299410000|2022-04-07 02:43:30|9717.4|9713.4|9718.4|9714.4|9718.9|9714.9|9717.4|9713.4|0
1649299420000|2022-04-07 02:43:40|9718.1|9714.1|9720.9|9716.9|9722.4|9718.4|9717.4|9713.4|21
1649299430000|2022-04-07 02:43:50|9721.7|9717.7|9720.4|9716.4|9723.4|9719.4|9720.2|9716.2|6
1649299440000|2022-04-07 02:44:00|9721.5|9717.5|9726.6|9722.6|9728.2|9724.2|9721.5|9717.5|37
1649299450000|2022-04-07 02:44:10|9726.2|9722.2|9732.9|9728.9|9733.3|9729.3|9724.9|9720.3|39
1649299460000|2022-04-07 02:44:20|9733.4|9729.4|9741.8|9737.8|9743.9|9739.9|9732.4|9728.4|84
1649299470000|2022-04-07 02:44:30|9742.1|9738.1|9741.6|9737.6|9743.1|9739.1|9739.3|9735.3|37
1649299480000|2022-04-07 02:44:40|9742.1|9738.1|9736.2|9732.2|9742.1|9738.1|9735.1|9731.1|19
1649299490000|2022-04-07 02:44:50|9735.7|9731.7|9738.1|9734.1|9739.2|9735.2|9733|9729|20
1649299500000|2022-04-07 02:45:00|9737.9|9733.9|9745.1|9741.1|9746.3|9742.3|9734.1|9730.1|47
1649299510000|2022-04-07 02:45:10|9744.9|9740.9|9739.1|9735.1|9746.3|9742.3|9739.1|9735.1|18
1649299520000|2022-04-07 02:45:20|9739.7|9735.7|9744.1|9740.1|9744.1|9740.1|9739.7|9735.7|20
1649299530000|2022-04-07 02:45:30|9743.5|9739.5|9741.6|9737.6|9743.5|9739.5|9740.1|9736.1|7
1649299540000|2022-04-07 02:45:40|9740.8|9736.8|9739.6|9735.6|9740.9|9736.9|9736.6|9732.6|21
1649299550000|2022-04-07 02:45:50|9739.1|9735.1|9738.1|9734.1|9739.1|9735.1|9736.6|9732.6|3
1649299560000|2022-04-07 02:46:00|9740.1|9736.1|9740.1|9736.1|9741.6|9737.6|9738.4|9734.4|14
1649299570000|2022-04-07 02:46:10|9740.9|9736.9|9739.8|9735.8|9743.4|9739.4|9739.6|9735.6|9
1649299580000|2022-04-07 02:46:20|9740.1|9736.1|9742.9|9738.9|9744.4|9740.4|9739.9|9735.9|21
1649299590000|2022-04-07 02:46:30|9743.9|9739.9|9740.9|9736.9|9747.6|9743.6|9740.9|9736.9|16
1649299600000|2022-04-07 02:46:40|9740.7|9736.7|9737.9|9733.9|9740.7|9736.7|9737.9|9733.9|7
1649299610000|2022-04-07 02:46:50|9738.7|9734.7|9737.9|9733.9|9739.9|9735.9|9737.9|9733.9|4
1649299620000|2022-04-07 02:47:00|9737.6|9733.6|9737.4|9733.4|9737.6|9733.6|9737.4|9733.4|1
1649299630000|2022-04-07 02:47:10|9733.4|9729.4|9734.4|9730.4|9735.4|9731.4|9732.9|9728.9|15
1649299650000|2022-04-07 02:47:30|9734.9|9730.9|9738.4|9734.4|9740.1|9736.1|9734.4|9730.4|14
1649299660000|2022-04-07 02:47:40|9738.9|9734.9|9736.9|9732.9|9738.9|9734.9|9736.4|9732.4|4
1649299670000|2022-04-07 02:47:50|9737.1|9733.1|9730.7|9726.7|9738.7|9734.7|9730.7|9726.7|20
1649299680000|2022-04-07 02:48:00|9729.7|9725.7|9725.9|9721.9|9730.3|9725.7|9725.2|9720.3|26
1649299690000|2022-04-07 02:48:10|9725.5|9721.5|9730.9|9726.9|9732.2|9728.2|9725.2|9721.2|16
1649299700000|2022-04-07 02:48:20|9728.2|9724.2|9730.7|9726.7|9732.7|9728.7|9728.2|9724.2|7
1649299710000|2022-04-07 02:48:30|9730.9|9726.9|9729.2|9725.2|9730.9|9726.9|9728.2|9724.2|4
1649299720000|2022-04-07 02:48:40|9729|9725|9727.7|9723.7|9729|9725|9726.2|9722.2|5
1649299730000|2022-04-07 02:48:50|9728.2|9724.2|9726.7|9722.7|9731.7|9727.7|9725.7|9721.7|9
1649299740000|2022-04-07 02:49:00|9725.7|9721.7|9724.2|9720.2|9726.7|9722.7|9723.2|9719.2|13
1649299750000|2022-04-07 02:49:10|9723.9|9719.9|9728.2|9724.2|9729.7|9725.7|9723.7|9719.7|7
1649299760000|2022-04-07 02:49:20|9726.7|9722.7|9734|9730|9734|9730|9726.7|9722.7|13
1649299770000|2022-04-07 02:49:30|9735.2|9731.2|9734.4|9730.4|9736.5|9732.5|9733.9|9729.9|6
1649299780000|2022-04-07 02:49:40|9736.2|9732.2|9736.5|9732.5|9736.5|9732.5|9736.2|9732.2|61
1649299790000|2022-04-07 02:49:50|9737|9733|9735|9731|9737.5|9733.5|9735|9731|23
1649299800000|2022-04-07 02:50:00|9734.2|9730.2|9734.5|9730.5|9735.1|9731.1|9733.5|9729.5|4
1649299810000|2022-04-07 02:50:10|9733.7|9729.7|9737.5|9733.5|9738|9734|9733.5|9729.5|7
1649299820000|2022-04-07 02:50:20|9738|9734|9737.7|9733.7|9738|9734|9736|9732|4
1649299830000|2022-04-07 02:50:30|9738|9734|9737|9733|9738.5|9734.5|9736.5|9732.5|8
1649299840000|2022-04-07 02:50:40|9735.5|9731.5|9736.5|9732.5|9736.7|9732.7|9735|9731|6
1649299850000|2022-04-07 02:50:50|9736|9732|9742|9738|9743.2|9739.2|9736|9732|27
1649299860000|2022-04-07 02:51:00|9741|9737|9739.4|9735.4|9741|9737|9736|9732|19
1649299870000|2022-04-07 02:51:10|9740|9736|9742.5|9738.5|9743.7|9739.7|9737.8|9733.8|10
1649299880000|2022-04-07 02:51:20|9743|9739|9750.8|9746.8|9750.8|9746.8|9742.5|9738.5|29
1649299890000|2022-04-07 02:51:30|9750.5|9746.5|9745|9741|9753.7|9749.7|9745|9741|49
1649299900000|2022-04-07 02:51:40|9742.2|9738.2|9750|9746|9750|9746|9741.5|9737.5|21
1649299910000|2022-04-07 02:51:50|9749.4|9745.4|9746.5|9742.5|9749.4|9745.4|9743.5|9739.5|19
1649299920000|2022-04-07 02:52:00|9746.7|9742.7|9748.8|9744.8|9748.8|9744.8|9745.5|9741.5|12
1649299930000|2022-04-07 02:52:10|9749.8|9745.8|9749.1|9745.1|9751.5|9747.5|9748.7|9744.7|23
1649299940000|2022-04-07 02:52:20|9748.5|9744.5|9754.5|9750.5|9754.5|9750.5|9748.5|9744.5|18
1649299950000|2022-04-07 02:52:30|9756.2|9752.2|9757.9|9753.9|9762.4|9758.4|9755.5|9751.5|89
1649299960000|2022-04-07 02:52:40|9758.1|9754.1|9764|9760|9766.1|9762.1|9758.1|9754.1|45
1649299970000|2022-04-07 02:52:50|9762.7|9758.7|9763.4|9759.4|9766.4|9762.4|9761.4|9757.4|51
1649299980000|2022-04-07 02:53:00|9762.4|9758.4|9759.7|9755.7|9762.9|9758.9|9759.4|9755.4|33
1649299990000|2022-04-07 02:53:10|9755.9|9751.9|9753.9|9749.9|9759.9|9755.9|9750.9|9746.9|58
1649300000000|2022-04-07 02:53:20|9754.4|9750.4|9748.4|9744.4|9754.9|9750.9|9745.4|9741.4|33
1649300010000|2022-04-07 02:53:30|9748.6|9744.6|9753.1|9749.1|9754.4|9750.4|9748.6|9744.6|12
1649300020000|2022-04-07 02:53:40|9753.2|9749.2|9752|9748|9753.9|9749.9|9751.4|9747.4|2
1649300030000|2022-04-07 02:53:50|9751.4|9747.4|9751.9|9747.9|9754.9|9750.9|9751.4|9747.4|15
1649300040000|2022-04-07 02:54:00|9751.3|9747.3|9745.8|9741.8|9751.3|9747.3|9742.4|9738.4|66
1649300050000|2022-04-07 02:54:10|9746.4|9742.4|9749.4|9745.4|9750.6|9746.6|9742.9|9738.9|24
1649300060000|2022-04-07 02:54:20|9749.6|9745.6|9747.7|9743.7|9750.9|9746.9|9747.4|9743.4|17
1649300070000|2022-04-07 02:54:30|9747.4|9743.4|9749.9|9745.9|9749.9|9745.9|9747.4|9743.4|6
1649300080000|2022-04-07 02:54:40|9750.1|9746.1|9750.9|9746.9|9752.6|9748.6|9750.1|9746.1|19
1649300090000|2022-04-07 02:54:50|9749.6|9745.6|9747.9|9743.9|9751.1|9747.1|9747.4|9743.4|15
1649300100000|2022-04-07 02:55:00|9747.7|9743.7|9746.9|9742.9|9747.9|9743.9|9744.4|9740.4|12
1649300110000|2022-04-07 02:55:10|9746.3|9742.3|9748.9|9744.9|9749.6|9745.6|9745.4|9741.4|11
1649300120000|2022-04-07 02:55:20|9749.3|9745.3|9751.4|9747.4|9751.4|9747.4|9745.4|9741.4|17
1649300130000|2022-04-07 02:55:30|9751.6|9747.6|9757.2|9753.2|9757.8|9753.8|9750.4|9746.4|19
1649300140000|2022-04-07 02:55:40|9757.9|9753.9|9758.2|9754.2|9760.4|9756.4|9757.9|9753.9|17
1649300150000|2022-04-07 02:55:50|9758.7|9754.7|9758.5|9754.5|9759.2|9755.2|9757.5|9753.5|13
1649300160000|2022-04-07 02:56:00|9758.7|9754.7|9754.5|9750.5|9758.7|9754.7|9754.5|9750.5|6
1649300170000|2022-04-07 02:56:10|9754.2|9750.2|9758.1|9754.1|9758.1|9754.1|9754.2|9750.2|7
1649300180000|2022-04-07 02:56:20|9758.7|9754.7|9758.7|9754.7|9758.7|9754.7|9758.2|9754.2|3
1649300190000|2022-04-07 02:56:30|9756|9752|9761.7|9757.7|9761.7|9757.7|9755.9|9750.6|7
1649300200000|2022-04-07 02:56:40|9762.6|9758.6|9763.2|9759.2|9766.1|9762.1|9762.6|9758.6|31
1649300210000|2022-04-07 02:56:50|9763.6|9759.6|9762.5|9758.5|9765.4|9761.4|9762.5|9758.5|11
1649300220000|2022-04-07 02:57:00|9762.9|9758.9|9762.5|9758.5|9762.9|9758.9|9761.5|9757.5|6
1649300230000|2022-04-07 02:57:10|9762|9758|9765|9761|9765.7|9761.7|9762|9758|21
1649300240000|2022-04-07 02:57:20|9766.2|9762.2|9771.5|9767.5|9772.7|9768.7|9766.2|9762.2|33
1649300250000|2022-04-07 02:57:30|9771.9|9767.9|9770.2|9766.2|9774|9770|9769.5|9765.5|39
1649300260000|2022-04-07 02:57:40|9769.9|9765.9|9769.5|9765.5|9770.7|9766.7|9769.2|9765.2|18
1649300270000|2022-04-07 02:57:50|9769.7|9765.7|9774.7|9770.7|9776.7|9772.7|9769.5|9765.5|40
1649300280000|2022-04-07 02:58:00|9773.7|9769.7|9770.2|9766.2|9773.7|9769.7|9769.7|9765.7|17
1649300290000|2022-04-07 02:58:10|9769.9|9765.9|9770.9|9766.9|9770.9|9766.9|9769|9765|5
1649300300000|2022-04-07 02:58:20|9770.7|9766.7|9771.8|9767.8|9773.5|9769.5|9770.7|9766.7|11
1649300310000|2022-04-07 02:58:30|9771.4|9767.4|9773.7|9769.7|9773.7|9769.7|9769.9|9765.9|12
1649300320000|2022-04-07 02:58:40|9773.5|9769.5|9774.2|9770.2|9777.7|9773.7|9772.2|9768.2|17
1649300330000|2022-04-07 02:58:50|9774.7|9770.7|9779.2|9775.2|9784.9|9780.9|9774.2|9770.2|69
1649300340000|2022-04-07 02:59:00|9778.8|9774.8|9778.2|9774.2|9782.1|9776.5|9775.7|9771.7|23
1649300350000|2022-04-07 02:59:10|9777.8|9773.8|9779.7|9775.7|9779.7|9775.7|9775.6|9771.6|18
1649300360000|2022-04-07 02:59:20|9778.6|9774.6|9781.1|9777.1|9781.7|9777.7|9776.7|9772.7|16
1649300370000|2022-04-07 02:59:30|9780.8|9776.8|9777.7|9773.7|9780.8|9776.8|9776.2|9772.2|17
1649300380000|2022-04-07 02:59:40|9777.5|9773.5|9781.2|9777.2|9783.4|9777.9|9775.5|9771.5|18
1649300390000|2022-04-07 02:59:50|9781|9777|9778.2|9774.2|9782.2|9778.2|9777.2|9773.2|11
1649300400000|2022-04-07 03:00:00|9777.5|9773.5|9776.5|9772.5|9783.5|9778.2|9776.5|9772.5|27
1649300410000|2022-04-07 03:00:10|9776.3|9772.3|9775.8|9771.8|9776.5|9772.5|9775.8|9771.8|2
1649300420000|2022-04-07 03:00:20|9775.6|9771.6|9774.5|9770.5|9778.2|9774.2|9773.7|9769.7|16
1649300430000|2022-04-07 03:00:30|9775.1|9771.1|9776.5|9772.5|9776.5|9772.5|9774.5|9770.5|5
1649300440000|2022-04-07 03:00:40|9776.2|9772.2|9774.3|9770.3|9776.5|9772.5|9774.3|9770.3|1
1649300450000|2022-04-07 03:00:50|9774.1|9770.1|9774.3|9770.3|9774.3|9770.3|9773.8|9769.8|2
1649300460000|2022-04-07 03:01:00|9774.5|9770.5|9773.5|9769.5|9774.5|9770.5|9768.7|9764.7|28
1649300470000|2022-04-07 03:01:10|9773.7|9769.7|9774.9|9770.9|9774.9|9770.9|9773.3|9769.3|4
1649300480000|2022-04-07 03:01:20|9774.7|9770.7|9776|9772|9776.2|9772.2|9773.4|9769.4|6
1649300490000|2022-04-07 03:01:30|9776.2|9772.2|9769.9|9765.9|9776.2|9772.2|9769.7|9765.7|22
1649300500000|2022-04-07 03:01:40|9770.5|9766.5|9775.7|9771.7|9775.7|9771.7|9768.7|9764.7|16
1649300510000|2022-04-07 03:01:50|9774.5|9770.5|9778.7|9774.7|9780|9776|9773.2|9769.2|26
1649300520000|2022-04-07 03:02:00|9779.5|9775.5|9777|9773|9779.7|9775.7|9775.3|9771.3|9
1649300530000|2022-04-07 03:02:10|9776.2|9772.2|9772.7|9768.7|9776.5|9772.5|9772.7|9768.7|5
1649300540000|2022-04-07 03:02:20|9772.5|9768.5|9778.2|9774.2|9778.2|9774.2|9772.5|9768.5|12
1649300550000|2022-04-07 03:02:30|9779.1|9775.1|9779.7|9775.7|9780.2|9775.7|9777.7|9772.2|7
1649300560000|2022-04-07 03:02:40|9778.8|9774.8|9777.6|9773.6|9779|9775|9777.6|9773.6|6
1649300570000|2022-04-07 03:02:50|9777.1|9773.1|9780.2|9776.2|9782|9778|9777.1|9773.1|17
1649300580000|2022-04-07 03:03:00|9780.5|9776.5|9782.7|9778.7|9782.7|9778.7|9778.2|9774.2|18
1649300590000|2022-04-07 03:03:10|9782.9|9778.9|9778.6|9774.6|9783|9779|9777.5|9773.5|6
1649300600000|2022-04-07 03:03:20|9777.9|9773.9|9783.5|9779.5|9783.7|9779.7|9777.5|9773.5|13
1649300610000|2022-04-07 03:03:30|9779.2|9775.2|9778.2|9774.2|9779.7|9775.7|9777.7|9773.7|10
1649300620000|2022-04-07 03:03:40|9777.9|9773.9|9777.2|9773.2|9780.2|9776.2|9777.2|9773.2|5
1649300630000|2022-04-07 03:03:50|9777.5|9773.5|9774.5|9770.5|9780.7|9776.7|9770.8|9766.8|28
1649300640000|2022-04-07 03:04:00|9775.3|9771.3|9773.5|9769.5|9779.5|9775.5|9773.5|9769.5|12
1649300650000|2022-04-07 03:04:10|9772.1|9768.1|9774.3|9770.3|9774.8|9770.8|9769|9765|17
1649300660000|2022-04-07 03:04:20|9773.7|9769.7|9770|9766|9776|9772|9769.5|9765.5|13
1649300670000|2022-04-07 03:04:30|9770.5|9766.5|9771|9767|9774.5|9770.5|9770.5|9766.5|12
1649300680000|2022-04-07 03:04:40|9771.2|9767.2|9771|9767|9771.5|9767.5|9771|9767|1
1649300690000|2022-04-07 03:04:50|9770.5|9766.5|9771.2|9767.2|9771.2|9767.2|9769.3|9765.3|11
1649300700000|2022-04-07 03:05:00|9771.5|9767.5|9769.7|9765.7|9771.5|9767.5|9769.5|9765.5|9
1649300710000|2022-04-07 03:05:10|9770|9766|9780.2|9776.2|9780.7|9776.7|9770|9766|33
1649300720000|2022-04-07 03:05:20|9779.7|9775.7|9777|9773|9780.8|9776.5|9776.7|9772.2|15
1649300730000|2022-04-07 03:05:30|9777.4|9773.4|9776.7|9772.7|9778|9774|9776.7|9772.7|3
1649300740000|2022-04-07 03:05:40|9776.9|9772.9|9777.5|9773.5|9779.2|9775.2|9774.7|9770.7|28
1649300750000|2022-04-07 03:05:50|9778|9774|9778.5|9774.5|9779.2|9775.2|9778|9774|4
1649300760000|2022-04-07 03:06:00|9778|9774|9777.2|9773.2|9778|9774|9774.2|9770.2|7
1649300770000|2022-04-07 03:06:10|9778|9774|9774.1|9770.1|9779.7|9775.7|9773|9769|7
1649300780000|2022-04-07 03:06:20|9774.5|9770.5|9776|9772|9776|9772|9774|9770|10
1649300790000|2022-04-07 03:06:30|9775.8|9771.8|9777.8|9773.8|9777.8|9773.8|9775.8|9771.8|14
1649300800000|2022-04-07 03:06:40|9778|9774|9779.5|9775.5|9780|9776|9775.8|9771.8|15
1649300810000|2022-04-07 03:06:50|9779.3|9775.3|9779.5|9775.5|9780|9776|9778|9774|4
1649300820000|2022-04-07 03:07:00|9778.5|9774.5|9776.8|9772.8|9781.5|9777.5|9776.8|9772.8|14
1649300830000|2022-04-07 03:07:10|9775.5|9771.5|9775.5|9771.5|9776.8|9772.8|9775.3|9771.3|10
1649300840000|2022-04-07 03:07:20|9775.1|9771.1|9772|9768|9775.1|9771.1|9771|9767|19
1649300850000|2022-04-07 03:07:30|9771.6|9767.6|9769.5|9765.5|9771.6|9767.6|9768.5|9764.5|22
1649300860000|2022-04-07 03:07:40|9769.8|9765.8|9769.5|9765.5|9770.5|9766.5|9769.5|9765.5|6
1649300870000|2022-04-07 03:07:50|9769.3|9765.3|9771.1|9767.1|9773.2|9769.2|9768.7|9764.7|16
1649300880000|2022-04-07 03:08:00|9770.5|9766.5|9768|9764|9770.8|9766.8|9764.1|9760.1|152
1649300890000|2022-04-07 03:08:10|9768.8|9764.8|9769.1|9765.1|9770.6|9766.6|9767.6|9763.6|30
1649300900000|2022-04-07 03:08:20|9768.3|9764.3|9771.9|9767.9|9774.6|9770.6|9767.1|9763.1|21
1649300910000|2022-04-07 03:08:30|9771.6|9767.6|9774.6|9770.6|9775.6|9771.6|9771.6|9767.6|19
1649300920000|2022-04-07 03:08:40|9774.8|9770.8|9779.1|9775.1|9780.1|9776.1|9772.6|9768.6|36
1649300930000|2022-04-07 03:08:50|9779.7|9775.7|9778.1|9774.1|9782.3|9778.3|9778.1|9774.1|20
1649300940000|2022-04-07 03:09:00|9777.6|9773.6|9776.6|9772.6|9777.6|9773.6|9775.6|9771.6|8
1649300950000|2022-04-07 03:09:10|9777.2|9773.2|9779.1|9775.1|9781.1|9777.1|9777.2|9773.2|11
1649300960000|2022-04-07 03:09:20|9778.9|9774.9|9779.8|9775.8|9782.3|9778.3|9778.4|9774.4|12
1649300970000|2022-04-07 03:09:30|9780.1|9776.1|9780.6|9776.6|9781.8|9777.8|9780|9776|11
1649300980000|2022-04-07 03:09:40|9781.4|9777.4|9783.5|9779.5|9783.8|9779.8|9781.4|9777.4|35
1649300990000|2022-04-07 03:09:50|9784.7|9780.7|9785|9781|9786.3|9782.3|9784.2|9780.2|23
1649301000000|2022-04-07 03:10:00|9785.2|9781.2|9788|9784|9793.5|9789.5|9784|9780|45
1649301010000|2022-04-07 03:10:10|9787.3|9783.3|9790.5|9786.5|9791.5|9787.5|9786.9|9782.9|16
1649301020000|2022-04-07 03:10:20|9790.9|9786.9|9796.6|9792.6|9800|9796|9790.9|9786.9|78
1649301030000|2022-04-07 03:10:30|9796|9792|9795|9791|9796|9792|9792.5|9788.5|30
1649301040000|2022-04-07 03:10:40|9793.3|9789.3|9793|9789|9794.5|9790.5|9792|9788|18
1649301050000|2022-04-07 03:10:50|9792.9|9788.9|9789.1|9785.1|9792.9|9788.9|9789.1|9785.1|25
1649301060000|2022-04-07 03:11:00|9789.3|9785.3|9791.3|9787.3|9791.3|9787.3|9785.8|9781.8|35
1649301070000|2022-04-07 03:11:10|9791.6|9787.6|9787.2|9783.2|9794.3|9790.3|9787|9783|43
1649301080000|2022-04-07 03:11:20|9786.8|9782.8|9789.7|9785.7|9789.7|9785.7|9786|9782|9
1649301090000|2022-04-07 03:11:30|9790|9786|9787|9783|9791.5|9787.5|9787|9783|16
1649301100000|2022-04-07 03:11:40|9786.5|9782.5|9785.5|9781.5|9786.5|9782.5|9782.8|9778.8|24
1649301110000|2022-04-07 03:11:50|9785.7|9781.7|9783.7|9779.7|9786.7|9782.7|9783.5|9779.5|4
1649301120000|2022-04-07 03:12:00|9784|9780|9783.5|9779.5|9784.2|9780.2|9781.8|9777.8|7
1649301130000|2022-04-07 03:12:10|9783.3|9779.3|9779.8|9775.8|9783.3|9779.3|9779.8|9775.8|6
1649301140000|2022-04-07 03:12:20|9779.3|9775.3|9778.7|9774.7|9779.8|9775.8|9777.5|9773.5|11
1649301150000|2022-04-07 03:12:30|9778.1|9774.1|9778.8|9774.8|9778.8|9774.8|9777.8|9773.8|4
1649301160000|2022-04-07 03:12:40|9779.1|9775.1|9779.3|9775.3|9779.3|9775.3|9779.1|9775.1|0
1649301170000|2022-04-07 03:12:50|9779.9|9775.9|9778.3|9774.3|9780.8|9776.8|9777.8|9773.8|9
1649301180000|2022-04-07 03:13:00|9778.5|9774.5|9780.8|9776.8|9782.3|9778.3|9778.3|9773.8|11
1649301190000|2022-04-07 03:13:10|9780.6|9776.6|9778.8|9774.8|9781.8|9777.8|9778.3|9774.3|4
1649301200000|2022-04-07 03:13:20|9778.6|9774.6|9780.2|9776.2|9780.2|9776.2|9778.3|9774.3|5
1649301210000|2022-04-07 03:13:30|9781.1|9777.1|9780.3|9776.3|9782.3|9778.3|9778.3|9774.3|3
1649301220000|2022-04-07 03:13:40|9779.8|9775.8|9780.3|9776.3|9780.8|9776.8|9778.3|9774.3|4
1649301230000|2022-04-07 03:13:50|9778.8|9774.8|9777.8|9773.8|9778.8|9774.8|9777.8|9773.8|4
1649301240000|2022-04-07 03:14:00|9777.3|9773.3|9779.2|9775.2|9779.2|9775.2|9775.8|9771.8|7
1649301250000|2022-04-07 03:14:10|9779|9775|9774.5|9770.5|9779|9775|9774.1|9770.1|8
1649301260000|2022-04-07 03:14:20|9774.6|9770.6|9775|9771|9775|9771|9773.8|9769.8|9
1649301270000|2022-04-07 03:14:30|9777.3|9773.3|9777.5|9773.5|9778.2|9774.2|9776.5|9772.5|1
1649301280000|2022-04-07 03:14:40|9777.1|9773.1|9775.8|9771.8|9779.5|9775.5|9775.8|9771.8|7
1649301290000|2022-04-07 03:14:50|9775.6|9771.6|9775.8|9771.8|9775.8|9771.8|9774.8|9770.8|1
1649301300000|2022-04-07 03:15:00|9776|9772|9776|9772|9776.3|9772.3|9775.3|9771.3|6
1649301310000|2022-04-07 03:15:10|9776.3|9772.3|9776|9772|9776.3|9772.3|9775.8|9771.8|2
1649301320000|2022-04-07 03:15:20|9776.3|9772.3|9779.8|9775.8|9779.8|9775.8|9776.3|9772.3|6
1649301340000|2022-04-07 03:15:40|9780.1|9776.1|9778.8|9774.8|9780.1|9776.1|9778.8|9774.8|4
1649301350000|2022-04-07 03:15:50|9779|9775|9778.1|9774.1|9779.3|9775.3|9778.1|9774.1|1
1649301360000|2022-04-07 03:16:00|9778.5|9774.5|9775.3|9771.3|9779.3|9775.3|9775.3|9771.3|10
1649301370000|2022-04-07 03:16:10|9775.8|9771.8|9774.3|9770.3|9776.3|9772.3|9773.1|9769.1|13
1649301380000|2022-04-07 03:16:20|9774|9770|9773.1|9769.1|9774|9770|9773.1|9769.1|2
1649301390000|2022-04-07 03:16:30|9772.6|9768.6|9769.8|9765.8|9772.6|9768.6|9769.8|9765.8|8
1649301400000|2022-04-07 03:16:40|9769.3|9765.3|9770.6|9766.6|9771.3|9767.3|9768.8|9764.8|8
1649301410000|2022-04-07 03:16:50|9770.5|9766.5|9770.3|9766.3|9771.3|9767.3|9769.3|9765.3|7
1649301420000|2022-04-07 03:17:00|9769.5|9765.5|9769.8|9765.8|9770.3|9766.3|9768.8|9764.8|5
1649301430000|2022-04-07 03:17:10|9770.2|9766.2|9769.3|9765.3|9771.3|9767.3|9768.8|9764.8|26
1649301440000|2022-04-07 03:17:20|9769|9765|9762.3|9758.3|9769|9765|9761|9757|34
1649301450000|2022-04-07 03:17:30|9761.8|9757.8|9763.1|9759.1|9763.5|9759.5|9759.3|9755.3|29
1649301460000|2022-04-07 03:17:40|9763|9759|9763.5|9759.5|9763.5|9759.5|9762.5|9758.5|2
1649301470000|2022-04-07 03:17:50|9763|9759|9767.5|9763.5|9768.7|9764.7|9763|9759|7
1649301480000|2022-04-07 03:18:00|9767.3|9763.3|9769.3|9765.3|9769.5|9765.5|9766.8|9762.8|4
1649301490000|2022-04-07 03:18:10|9768.8|9764.8|9770|9766|9770.5|9766.5|9768.8|9764.8|4
1649301500000|2022-04-07 03:18:20|9770.7|9766.7|9770.7|9766.7|9770.7|9766.7|9770.7|9766.7|2
1649301510000|2022-04-07 03:18:30|9770.5|9766.5|9769.8|9765.8|9771.3|9767.3|9769.8|9765.8|0
1649301520000|2022-04-07 03:18:40|9770.3|9766.3|9769.8|9765.8|9772.3|9768.3|9769.8|9765.8|11
1649301530000|2022-04-07 03:18:50|9770|9766|9767.3|9763.3|9770.3|9766.3|9767.3|9763.3|9
1649301540000|2022-04-07 03:19:00|9766.8|9762.8|9765.5|9761.5|9766.8|9762.8|9765.5|9761.5|4
1649301550000|2022-04-07 03:19:10|9765.3|9761.3|9752.5|9748.5|9765.5|9761.5|9749|9745|90
1649301560000|2022-04-07 03:19:20|9751.7|9747.7|9756.3|9752.3|9756.8|9752.8|9750.8|9746.8|42
1649301570000|2022-04-07 03:19:30|9756.7|9752.7|9757.2|9753.2|9757.3|9753.3|9756.2|9752.2|5
1649301580000|2022-04-07 03:19:40|9757|9753|9759.7|9755.7|9759.7|9755.7|9756.2|9752.2|5
1649301590000|2022-04-07 03:19:50|9758.7|9754.7|9757.5|9753.5|9758.7|9754.7|9757.5|9753.5|4
1649301600000|2022-04-07 03:20:00|9757.2|9753.2|9758.2|9754.2|9758.2|9754.2|9757.2|9753.2|0
1649301610000|2022-04-07 03:20:10|9758.7|9754.7|9760.7|9756.7|9761|9757|9758.7|9754.7|2
1649301620000|2022-04-07 03:20:20|9760.2|9756.2|9760.7|9756.7|9761.5|9757.5|9760.2|9756.2|2
1649301630000|2022-04-07 03:20:30|9761|9757|9762.7|9758.7|9763.7|9759.7|9760.7|9756.7|5
1649301640000|2022-04-07 03:20:40|9763|9759|9762.7|9758.7|9763.2|9759.2|9762.2|9758.2|2
1649301650000|2022-04-07 03:20:50|9763|9759|9763.2|9759.2|9763.2|9759.2|9763|9759|0
1649301660000|2022-04-07 03:21:00|9763.5|9759.5|9749.9|9745.9|9764.2|9760.2|9749.6|9745.6|350
1649301670000|2022-04-07 03:21:10|9749.6|9745.6|9751.1|9747.1|9752.1|9748.1|9749.6|9745.6|6
1649301680000|2022-04-07 03:21:20|9751|9747|9754.6|9750.6|9754.6|9750.6|9750.6|9746.6|2
1649301690000|2022-04-07 03:21:30|9755.1|9751.1|9754.6|9750.6|9755.1|9751.1|9753.9|9749.9|8
1649301700000|2022-04-07 03:21:40|9755.2|9751.2|9756.6|9752.6|9757.1|9753.1|9755.2|9751.2|9
1649301710000|2022-04-07 03:21:50|9757.4|9753.4|9755.6|9751.6|9757.4|9753.4|9754.1|9750.1|4
1649301720000|2022-04-07 03:22:00|9755.1|9751.1|9752.1|9748.1|9755.1|9751.1|9750.6|9746.6|11
1649301730000|2022-04-07 03:22:10|9752.6|9748.6|9745.6|9741.6|9752.6|9748.6|9734.1|9730.1|66
1649301740000|2022-04-07 03:22:20|9745.8|9741.8|9740.3|9732.3|9746.1|9742.1|9730.9|9724.8|180
1649301750000|2022-04-07 03:22:30|9738.3|9734.3|9741.6|9733.6|9741.6|9736.1|9738.3|9733.3|8
1649301760000|2022-04-07 03:22:40|9741.4|9733.4|9736.4|9732.4|9741.6|9735.6|9736.4|9730.6|18
1649301770000|2022-04-07 03:22:50|9736.1|9732.1|9727.4|9723.4|9737.4|9732.1|9721.7|9716.5|205
1649301780000|2022-04-07 03:23:00|9727.7|9723.7|9732.4|9728.4|9733.7|9729.7|9727.7|9723.7|20
1649301790000|2022-04-07 03:23:10|9731.2|9727.2|9733.4|9729.4|9734.7|9730.7|9731.2|9727.2|7
1649301800000|2022-04-07 03:23:20|9733.7|9729.7|9734.2|9730.2|9736.6|9732.2|9733.7|9728.6|7
1649301810000|2022-04-07 03:23:30|9734|9730|9740.6|9736.6|9742.1|9738.1|9733.7|9729.7|21
1649301820000|2022-04-07 03:23:40|9740.4|9736.4|9740.6|9736.6|9741.4|9737.4|9740.1|9736.1|3
1649301830000|2022-04-07 03:23:50|9738.1|9730.1|9732.1|9728.1|9738.1|9730.1|9727.3|9721.4|138
1649301840000|2022-04-07 03:24:00|9731.5|9727.5|9732.6|9728.6|9732.6|9728.6|9729.9|9725.9|8
1649301850000|2022-04-07 03:24:10|9732.8|9728.8|9735.4|9731.4|9738.9|9734.9|9732.8|9728.8|12
1649301860000|2022-04-07 03:24:20|9735.8|9731.8|9737.9|9733.9|9739.9|9735.9|9735.8|9731.8|5
1649301870000|2022-04-07 03:24:30|9737.7|9733.7|9736.2|9732.2|9737.7|9733.7|9736.2|9732.2|1
1649301880000|2022-04-07 03:24:40|9736.4|9732.4|9737.1|9733.1|9737.1|9733.1|9736.4|9732.4|2
1649301890000|2022-04-07 03:24:50|9737.9|9733.9|9737.9|9733.9|9737.9|9733.9|9737.9|9733.9|0
1649301900000|2022-04-07 03:25:00|9738.3|9734.3|9742.3|9738.3|9742.3|9738.3|9738.3|9734.3|15
1649301910000|2022-04-07 03:25:10|9742.9|9738.9|9740.1|9736.1|9743.3|9739.3|9739.2|9735.2|69
1649301920000|2022-04-07 03:25:20|9739.1|9735.1|9733.7|9729.7|9739.6|9735.6|9733.7|9729.7|10
1649301930000|2022-04-07 03:25:30|9734.7|9730.7|9736.4|9732.4|9738.6|9732.4|9734.7|9730.6|4
1649301940000|2022-04-07 03:25:40|9737.2|9733.2|9737.1|9733.1|9738.9|9734.9|9737.1|9733.1|6
1649301950000|2022-04-07 03:25:50|9736.9|9732.9|9736.9|9732.9|9738.6|9734.6|9736.9|9732.9|5
1649301960000|2022-04-07 03:26:00|9734.7|9730.7|9736.4|9732.4|9736.4|9732.4|9734.1|9730.1|4
1649301970000|2022-04-07 03:26:10|9736.9|9732.9|9737.1|9733.1|9739.3|9733.1|9736.9|9731.3|3
1649301980000|2022-04-07 03:26:20|9737.5|9733.5|9738.1|9734.1|9738.1|9734.1|9737.5|9733.5|0
1649301990000|2022-04-07 03:26:30|9738.3|9734.3|9748.3|9744.3|9748.3|9744.3|9738.3|9734.3|46
1649302000000|2022-04-07 03:26:40|9747.6|9743.6|9745.3|9741.3|9748.2|9744.2|9744.8|9740.8|12
1649302010000|2022-04-07 03:26:50|9745.7|9741.7|9741.6|9737.6|9746.3|9742.3|9741.6|9737.3|6
1649302020000|2022-04-07 03:27:00|9743.3|9739.3|9745.5|9741.5|9746|9742|9742.8|9738.8|33
1649302030000|2022-04-07 03:27:10|9745.1|9741.1|9743|9739|9745.1|9741.1|9743|9739|3
1649302040000|2022-04-07 03:27:20|9743.3|9739.3|9743.5|9739.5|9743.5|9739.5|9743|9739|2
1649302050000|2022-04-07 03:27:30|9743.3|9739.3|9743.5|9739.5|9743.5|9739.5|9743.3|9739.3|0
1649302060000|2022-04-07 03:27:40|9743.1|9739.1|9742.5|9738.5|9743.1|9739.1|9740.5|9736.5|12
1649302070000|2022-04-07 03:27:50|9742.1|9738.1|9739|9735|9742.1|9738.1|9738.5|9734.5|11
1649302080000|2022-04-07 03:28:00|9740.8|9736.8|9739.5|9735.5|9742|9737.7|9739.5|9733.7|4
1649302090000|2022-04-07 03:28:10|9738.4|9734.4|9739.5|9735.5|9739.5|9735.5|9738.4|9734.4|0
1649302110000|2022-04-07 03:28:30|9742.4|9734.4|9742|9738|9743.7|9738|9740.4|9734.4|3
1649302120000|2022-04-07 03:28:40|9742.8|9738.8|9743|9739|9743|9739|9742.8|9738.8|0
1649302130000|2022-04-07 03:28:50|9743.2|9739.2|9740.5|9736.5|9744.2|9739.5|9740.2|9735.5|11
1649302150000|2022-04-07 03:29:10|9741.4|9737.4|9743.9|9739.9|9745.8|9741.8|9741.4|9737.4|75
1649302160000|2022-04-07 03:29:20|9743.5|9739.5|9742.9|9738.9|9744.4|9740.4|9742.9|9738.9|3
1649302170000|2022-04-07 03:29:30|9742.7|9738.7|9742.4|9738.4|9745.7|9739.9|9740.4|9736.4|9
1649302180000|2022-04-07 03:29:40|9743.4|9739.4|9745.1|9737.1|9745.1|9740.1|9743.4|9737.1|3
1649302190000|2022-04-07 03:29:50|9741.6|9737.6|9743.6|9739.6|9745.7|9740.4|9740.4|9736.4|7
1649302200000|2022-04-07 03:30:00|9743.8|9739.8|9744.4|9740.4|9745.1|9741.1|9743.8|9739.8|5
1649302210000|2022-04-07 03:30:10|9743.9|9739.9|9743.9|9739.9|9745.4|9739.9|9743.6|9737.4|3
1649302220000|2022-04-07 03:30:20|9742.9|9738.9|9742.4|9738.4|9742.9|9738.9|9742.4|9738.4|2
1649302240000|2022-04-07 03:30:40|9741.6|9737.6|9740.4|9736.4|9741.6|9737.6|9739.9|9735.9|4
1649302250000|2022-04-07 03:30:50|9740.6|9736.6|9740.4|9736.4|9740.9|9736.9|9740.4|9736.4|3
1649302260000|2022-04-07 03:31:00|9740.2|9736.2|9739.4|9735.4|9741.6|9737.6|9739.2|9735.2|8
1649302270000|2022-04-07 03:31:10|9739.9|9735.9|9740.4|9736.4|9740.4|9736.4|9739.9|9735.9|3
1649302280000|2022-04-07 03:31:20|9740.2|9736.2|9739.9|9735.9|9740.2|9736.2|9739.9|9735.9|0
1649302300000|2022-04-07 03:31:40|9740.5|9736.5|9742.9|9738.9|9742.9|9738.9|9740.5|9736.5|3
1649302310000|2022-04-07 03:31:50|9742.6|9738.6|9742.4|9738.4|9742.6|9738.6|9741.9|9737.9|2
1649302330000|2022-04-07 03:32:10|9742.9|9738.9|9743.4|9739.4|9743.4|9739.4|9742.9|9738.9|3
1649302350000|2022-04-07 03:32:30|9742.9|9738.9|9742.9|9738.9|9742.9|9738.9|9742.9|9738.9|1
1649302360000|2022-04-07 03:32:40|9743.1|9739.1|9740.9|9736.9|9743.4|9739.4|9739.9|9735.9|11
1649302370000|2022-04-07 03:32:50|9740.7|9736.7|9740.4|9736.4|9740.7|9736.7|9740.4|9736.4|0
1649302380000|2022-04-07 03:33:00|9740.2|9736.2|9739.6|9735.6|9740.2|9736.2|9739.4|9735.4|1
1649302390000|2022-04-07 03:33:10|9739.4|9735.4|9740.4|9736.4|9741.4|9737.4|9738.4|9734.4|9
1649302400000|2022-04-07 03:33:20|9739.9|9735.9|9742.4|9738.4|9743.4|9738.4|9739.9|9735.4|11
1649302410000|2022-04-07 03:33:30|9742.2|9738.2|9742.4|9738.4|9742.4|9738.4|9741.9|9737.9|1
1649302420000|2022-04-07 03:33:40|9741.4|9737.4|9739.4|9735.4|9741.4|9737.4|9739.4|9735.4|6
1649302430000|2022-04-07 03:33:50|9741|9733|9738.9|9734.9|9741|9735.4|9738.9|9732.4|3
1649302440000|2022-04-07 03:34:00|9739.5|9735.5|9739.4|9735.4|9740.4|9736.4|9738.9|9734.9|2
1649302450000|2022-04-07 03:34:10|9739.8|9735.8|9739.9|9735.9|9740.4|9736.4|9739.8|9735.8|2
1649302460000|2022-04-07 03:34:20|9739.4|9735.4|9739.4|9735.4|9739.4|9735.4|9739.4|9735.4|0
1649302470000|2022-04-07 03:34:30|9737.9|9733.9|9739.4|9735.4|9739.4|9735.4|9737.9|9733.9|1
1649302480000|2022-04-07 03:34:40|9739|9735|9739.9|9735.9|9739.9|9735.9|9737.9|9733.9|6
1649302490000|2022-04-07 03:34:50|9740.8|9736.8|9740.4|9736.4|9741.4|9737.4|9740.4|9736.4|8
1649302500000|2022-04-07 03:35:00|9739.9|9735.9|9736.4|9732.4|9739.9|9735.9|9735.9|9731.9|14
1649302510000|2022-04-07 03:35:10|9735.4|9731.4|9731.9|9727.9|9735.4|9731.4|9731.9|9727.9|9
1649302520000|2022-04-07 03:35:20|9732.1|9728.1|9729.4|9725.4|9732.9|9728.9|9728.9|9724.9|11
1649302530000|2022-04-07 03:35:30|9729.2|9725.2|9730.9|9726.9|9731.9|9727.9|9728.7|9724.7|4
1649302540000|2022-04-07 03:35:40|9730.4|9726.4|9732.4|9728.4|9732.4|9728.4|9730.1|9726.1|6
1649302550000|2022-04-07 03:35:50|9732.6|9728.6|9732.6|9728.6|9732.6|9728.6|9732.6|9728.6|0
1649302560000|2022-04-07 03:36:00|9732.4|9728.4|9726.2|9722.2|9732.4|9728.4|9725.7|9721.7|37
1649302570000|2022-04-07 03:36:10|9726.8|9722.8|9733.7|9729.7|9733.7|9729.7|9726.7|9722.7|9
1649302580000|2022-04-07 03:36:20|9734.2|9730.2|9729|9725|9734.5|9730.5|9728.3|9724.3|1
1649302590000|2022-04-07 03:36:30|9728.7|9724.7|9730|9726|9730|9726|9728|9724|2
1649302600000|2022-04-07 03:36:40|9729.5|9725.5|9730.5|9726.5|9730.5|9726.5|9729.5|9725.5|1
1649302610000|2022-04-07 03:36:50|9731.1|9727.1|9732|9728|9732|9728|9731|9727|1
1649302620000|2022-04-07 03:37:00|9731.2|9727.2|9729|9725|9731.2|9727.2|9728|9724|2
1649302630000|2022-04-07 03:37:10|9728.7|9724.7|9729|9725|9729.5|9725.5|9728.5|9724.5|4
1649302640000|2022-04-07 03:37:20|9728.8|9724.8|9728.5|9724.5|9728.8|9724.8|9728.5|9724.5|0
1649302650000|2022-04-07 03:37:30|9728.7|9724.7|9729|9725|9730|9726|9728.5|9724.5|3
1649302660000|2022-04-07 03:37:40|9729.4|9725.4|9730|9726|9730|9726|9729.4|9725.4|2
1649302670000|2022-04-07 03:37:50|9729.8|9725.8|9727|9723|9729.8|9725.8|9727|9723|9
1649302680000|2022-04-07 03:38:00|9725.5|9721.5|9726.2|9722.2|9726.6|9722.6|9724.6|9720.6|15
1649302690000|2022-04-07 03:38:10|9726.6|9722.6|9727.7|9723.7|9727.7|9723.7|9726.6|9722.6|6
1649302700000|2022-04-07 03:38:20|9728.2|9724.2|9728.2|9724.2|9728.7|9724.7|9728.2|9724.2|1
1649302710000|2022-04-07 03:38:30|9727.9|9723.9|9727|9723|9727.9|9723.9|9727|9723|15
1649302720000|2022-04-07 03:38:40|9727.2|9723.2|9728.2|9724.2|9728.2|9724.2|9727.2|9723.2|0
1649302730000|2022-04-07 03:38:50|9727.8|9723.8|9727|9723|9727.8|9723.8|9727|9723|1
1649302740000|2022-04-07 03:39:00|9726|9722|9724|9720|9726|9722|9724|9720|12
1649302750000|2022-04-07 03:39:10|9723.8|9719.8|9725.7|9721.7|9725.7|9721.7|9723.2|9719.2|11
1649302760000|2022-04-07 03:39:20|9724.5|9720.5|9719.5|9715.5|9724.5|9720.5|9719.5|9715.5|19
1649302770000|2022-04-07 03:39:30|9718.9|9714.9|9718.4|9714.4|9720.4|9716.4|9717.9|9713.9|26
1649302780000|2022-04-07 03:39:40|9718.6|9714.6|9720.9|9716.9|9721.4|9717.4|9718.4|9714.4|16
1649302790000|2022-04-07 03:39:50|9721.4|9717.4|9718.7|9714.7|9722.9|9718.9|9718.2|9714.2|18
1649302800000|2022-04-07 03:40:00|9718.3|9714.3|9719.7|9715.7|9722.7|9717.1|9718.3|9714.3|17
1649302810000|2022-04-07 03:40:10|9720.4|9716.4|9720.9|9716.9|9720.9|9716.9|9718.9|9714.9|12
1649302820000|2022-04-07 03:40:20|9720.2|9716.2|9720.9|9716.9|9720.9|9716.9|9720|9716|3
1649302830000|2022-04-07 03:40:30|9721.6|9717.6|9723.2|9719.2|9723.9|9719.9|9721.6|9717.6|2
1649302840000|2022-04-07 03:40:40|9722.7|9718.7|9722.7|9718.7|9722.7|9718.7|9722.7|9718.7|1
1649302850000|2022-04-07 03:40:50|9724.2|9720.2|9724.7|9720.7|9726.7|9722.7|9724.2|9720.2|16
1649302860000|2022-04-07 03:41:00|9724.5|9720.5|9725.7|9721.7|9725.7|9721.7|9724.4|9720.4|1
1649302870000|2022-04-07 03:41:10|9726.2|9722.2|9726.6|9722.6|9726.6|9722.6|9726.2|9722.2|1
1649302880000|2022-04-07 03:41:20|9727.7|9723.7|9727.2|9723.2|9728.9|9724.9|9727.2|9723.2|5
1649302890000|2022-04-07 03:41:30|9726.2|9722.2|9727.5|9723.5|9728.2|9724.2|9726.2|9722.2|5
1649302900000|2022-04-07 03:41:40|9727.2|9723.2|9727.7|9723.7|9727.7|9723.7|9727.2|9723.2|1
1649302910000|2022-04-07 03:41:50|9728.4|9724.4|9730.7|9726.7|9732.2|9728.2|9728.4|9724.4|8
1649302920000|2022-04-07 03:42:00|9730.5|9726.5|9725|9721|9730.5|9726.5|9725|9721|10
1649302930000|2022-04-07 03:42:10|9725.8|9721.8|9724.2|9720.2|9726.4|9722.4|9724.2|9720.2|3
1649302940000|2022-04-07 03:42:20|9724.5|9720.5|9726.7|9722.7|9726.7|9722.7|9724.5|9720.5|6
1649302950000|2022-04-07 03:42:30|9726.5|9722.5|9725.7|9721.7|9726.5|9722.5|9725.7|9721.7|1
1649302960000|2022-04-07 03:42:40|9724.9|9720.9|9724.4|9720.4|9724.9|9720.9|9724.2|9720.2|2
1649302970000|2022-04-07 03:42:50|9723.3|9719.3|9723.2|9719.2|9723.3|9719.3|9722|9718|8
1649302980000|2022-04-07 03:43:00|||||||||2
1649302990000|2022-04-07 03:43:10|9724.3|9720.3|9725.7|9721.7|9725.7|9721.7|9724.3|9720.3|2
1649303000000|2022-04-07 03:43:20|9726.1|9722.1|9725.2|9721.2|9726.7|9722.7|9724.7|9720.7|5
1649303010000|2022-04-07 03:43:30|9724.7|9720.7|9724.7|9720.7|9724.7|9720.7|9724.7|9720.7|2
1649303020000|2022-04-07 03:43:40|9725.5|9721.5|9727.2|9723.2|9727.2|9723.2|9725.5|9721.5|3
1649303030000|2022-04-07 03:43:50|9726.7|9722.7|9725.9|9721.9|9726.7|9722.7|9725.2|9721.2|2
1649303040000|2022-04-07 03:44:00|9726.2|9722.2|9726.4|9722.4|9726.4|9722.4|9725.7|9721.7|1
1649303050000|2022-04-07 03:44:10|9726|9722|9725.2|9721.2|9726|9722|9725.2|9721.2|3
1649303060000|2022-04-07 03:44:20|9725.4|9721.4|9722.7|9718.7|9725.7|9721.7|9722.7|9718.7|7
1649303070000|2022-04-07 03:44:30|||||||||1
1649303080000|2022-04-07 03:44:40|9723.2|9719.2|9725.2|9721.2|9725.2|9721.2|9723.2|9719.2|3
1649303090000|2022-04-07 03:44:50|9725.7|9721.7|9724.7|9720.7|9725.9|9721.9|9724.7|9720.7|1
1649303100000|2022-04-07 03:45:00|9724.3|9720.3|9724.7|9720.7|9724.7|9720.7|9722.7|9718.7|2
1649303120000|2022-04-07 03:45:20|9725.9|9721.9|9727.4|9723.4|9727.4|9723.4|9725.9|9721.9|5
1649303130000|2022-04-07 03:45:30|9727.9|9723.9|9727.9|9723.9|9727.9|9723.9|9727.9|9723.9|1
1649303140000|2022-04-07 03:45:40|9728.2|9724.2|9723.2|9719.2|9728.2|9724.2|9723.2|9719.2|6
1649303150000|2022-04-07 03:45:50|9723.4|9719.4|9724.4|9720.4|9724.4|9720.4|9723.4|9719.4|1
1649303160000|2022-04-07 03:46:00|9724.9|9720.9|9724.9|9720.9|9724.9|9720.9|9724.9|9720.9|0
1649303170000|2022-04-07 03:46:10|9726.2|9722.2|9726.4|9722.4|9726.4|9722.4|9726.2|9722.2|0
1649303180000|2022-04-07 03:46:20|9727.4|9723.4|9727.9|9723.9|9727.9|9723.9|9727.4|9723.4|1
1649303190000|2022-04-07 03:46:30|9727.4|9723.4|9727.4|9723.4|9727.4|9723.4|9727.2|9723.2|1
1649303200000|2022-04-07 03:46:40|9727.7|9723.7|9727.7|9723.7|9727.7|9723.7|9727.7|9723.7|0
1649303210000|2022-04-07 03:46:50|9727.4|9723.4|9727.8|9723.8|9727.8|9723.8|9727.4|9723.4|1
1649303220000|2022-04-07 03:47:00|9727.2|9723.2|9727.2|9723.2|9727.2|9723.2|9727.2|9723.2|0
1649303250000|2022-04-07 03:47:30|||||||||1
1649303260000|2022-04-07 03:47:40|9726.9|9722.9|9726.9|9722.9|9726.9|9722.9|9726.9|9722.9|2
1649303270000|2022-04-07 03:47:50|9727.1|9723.1|9728.4|9724.4|9728.4|9724.4|9727.1|9723.1|1
1649303280000|2022-04-07 03:48:00|9728|9724|9725.9|9721.9|9728|9724|9724.9|9720.9|9
1649303290000|2022-04-07 03:48:10|9725.5|9721.5|9724.9|9720.9|9725.5|9721.5|9723.4|9719.4|6
1649303300000|2022-04-07 03:48:20|9724.4|9720.4|9725.4|9721.4|9725.4|9721.4|9724.4|9720.4|1
1649303310000|2022-04-07 03:48:30|9724.9|9720.9|9724.9|9720.9|9724.9|9720.9|9724.9|9720.9|0
1649303320000|2022-04-07 03:48:40|9723.9|9719.9|9724.4|9720.4|9724.4|9720.4|9723.9|9719.9|0
1649303330000|2022-04-07 03:48:50|9724.2|9720.2|9724.4|9720.4|9724.4|9720.4|9723.9|9719.9|0
1649303340000|2022-04-07 03:49:00|9724.2|9720.2|9724.4|9720.4|9724.9|9720.9|9722.4|9718.4|5
1649303350000|2022-04-07 03:49:10|9724.6|9720.6|9724.9|9720.9|9724.9|9720.9|9724.6|9720.6|0
1649303360000|2022-04-07 03:49:20|9724.5|9720.5|9723.9|9719.9|9724.5|9720.5|9723.9|9719.9|1
1649303370000|2022-04-07 03:49:30|9724.1|9720.1|9726.4|9722.4|9726.4|9722.4|9724.1|9720.1|3
1649303390000|2022-04-07 03:49:50|9726.1|9722.1|9725.9|9721.9|9726.4|9722.4|9725.7|9721.7|4
1649303410000|2022-04-07 03:50:10|9725.7|9721.7|9725.4|9721.4|9725.7|9721.7|9725.4|9721.4|1
1649303420000|2022-04-07 03:50:20|9724.4|9720.4|9724.9|9720.9|9724.9|9720.9|9724.2|9720.2|8
1649303430000|2022-04-07 03:50:30|9724.4|9720.4|9724.9|9720.9|9724.9|9720.9|9724.4|9720.4|1
1649303440000|2022-04-07 03:50:40|||||||||1
1649303450000|2022-04-07 03:50:50|||||||||1
1649303460000|2022-04-07 03:51:00|9724.7|9720.7|9724.9|9720.9|9724.9|9720.9|9724.4|9720.4|1
1649303470000|2022-04-07 03:51:10|9724.6|9720.6|9724.9|9720.9|9724.9|9720.9|9724.4|9720.4|2
1649303480000|2022-04-07 03:51:20|9724.7|9720.7|9723.4|9719.4|9724.7|9720.7|9723.2|9719.2|9
1649303490000|2022-04-07 03:51:30|||||||||3
1649303500000|2022-04-07 03:51:40|9723.2|9719.2|9720.5|9716.5|9723.2|9719.2|9720.5|9716.5|13
1649303510000|2022-04-07 03:51:50|9720.2|9716.2|9720.5|9716.5|9720.5|9716.5|9720|9716|0
1649303520000|2022-04-07 03:52:00|9722.5|9718.5|9722|9718|9722.5|9718.5|9721.3|9717.3|4
1649303530000|2022-04-07 03:52:10|9721.5|9717.5|9721.5|9717.5|9721.5|9717.5|9721.5|9717.5|1
1649303550000|2022-04-07 03:52:30|9721.7|9717.7|9722.5|9718.5|9722.5|9718.5|9721.7|9717.7|3
1649303560000|2022-04-07 03:52:40|9722|9718|9721|9717|9722|9718|9720.5|9716.5|6
1649303570000|2022-04-07 03:52:50|9721.2|9717.2|9721.5|9717.5|9721.5|9717.5|9721|9717|0
1649303580000|2022-04-07 03:53:00|9721.2|9717.2|9719.5|9715.5|9721.2|9717.2|9719.5|9715.5|3
1649303590000|2022-04-07 03:53:10|9718|9714|9716.5|9712.5|9718|9714|9716.5|9712.5|12
1649303600000|2022-04-07 03:53:20|9715.5|9711.5|9717.7|9713.7|9717.7|9713.7|9715|9711|22
1649303610000|2022-04-07 03:53:30|9717.2|9713.2|9719.2|9715.2|9719.2|9715.2|9717.2|9713.2|4
1649303620000|2022-04-07 03:53:40|9719.6|9715.6|9720.7|9716.7|9720.7|9716.7|9719.6|9715.6|3
1649303640000|2022-04-07 03:54:00|9719.7|9715.7|9718.2|9714.2|9719.7|9715.7|9718.2|9714.2|2
1649303690000|2022-04-07 03:54:50|9718.7|9714.7|9718.7|9714.7|9718.7|9714.7|9718.7|9714.7|0
1649303700000|2022-04-07 03:55:00|9718.2|9714.2|9720.2|9716.2|9720.2|9716.2|9718.2|9714.2|6
1649303710000|2022-04-07 03:55:10|9720.4|9716.4|9721.3|9717.3|9721.4|9717.4|9720.4|9716.4|4
1649303720000|2022-04-07 03:55:20|9721.6|9717.6|9721.6|9717.6|9721.6|9717.6|9721.6|9717.6|0
1649303730000|2022-04-07 03:55:30|9721.9|9717.9|9720.1|9716.1|9721.9|9717.9|9720.1|9716.1|3
1649303740000|2022-04-07 03:55:40|9720.6|9716.6|9720.9|9716.9|9720.9|9716.9|9720.6|9716.6|1
1649303750000|2022-04-07 03:55:50|9721.1|9717.1|9721.1|9717.1|9721.4|9717.4|9720.7|9716.7|12
1649303760000|2022-04-07 03:56:00|9721.3|9717.3|9720.2|9716.2|9721.9|9717.9|9720.2|9716.2|2
1649303770000|2022-04-07 03:56:10|9719.7|9715.7|9718.7|9714.7|9720.2|9716.2|9718.7|9714.7|7
1649303780000|2022-04-07 03:56:20|9719.7|9715.7|9720.2|9716.2|9720.2|9716.2|9719.7|9715.7|1
1649303790000|2022-04-07 03:56:30|9719.9|9715.9|9719.2|9715.2|9719.9|9715.9|9719.2|9715.2|1
1649303800000|2022-04-07 03:56:40|9718.7|9714.7|9717.9|9713.9|9718.7|9714.7|9717.9|9713.9|4
1649303810000|2022-04-07 03:56:50|9718.2|9714.2|9718.7|9714.7|9718.7|9714.7|9718.1|9714.1|1
1649303820000|2022-04-07 03:57:00|9718.4|9714.4|9719.7|9715.7|9719.7|9715.7|9718.2|9714.2|2
1649303830000|2022-04-07 03:57:10|9719.9|9715.9|9720.2|9716.2|9720.2|9716.2|9719.9|9715.9|0
1649303840000|2022-04-07 03:57:20|9719.9|9715.9|9719.2|9715.2|9719.9|9715.9|9717.9|9713.9|7
1649303850000|2022-04-07 03:57:30|9719|9715|9722.2|9718.2|9722.7|9718.7|9717.9|9713.9|18
1649303860000|2022-04-07 03:57:40|||||||||1
1649303870000|2022-04-07 03:57:50|9722.7|9718.7|9722.2|9718.2|9723.7|9719.7|9722.2|9718.2|6
1649303880000|2022-04-07 03:58:00|9721.9|9717.9|9722.2|9718.2|9722.2|9718.2|9721.9|9717.9|1
1649303890000|2022-04-07 03:58:10|9721.8|9717.8|9719.2|9715.2|9721.8|9717.8|9719.2|9715.2|6
1649303900000|2022-04-07 03:58:20|9719.6|9715.6|9723.7|9719.7|9723.7|9719.7|9719.6|9715.6|7
1649303920000|2022-04-07 03:58:40|9724.2|9720.2|9722.7|9718.7|9724.4|9720.4|9722.7|9718.7|3
1649303930000|2022-04-07 03:58:50|9723|9719|9724.9|9720.9|9725.1|9721.1|9723|9719|11
1649303940000|2022-04-07 03:59:00|9725.1|9721.1|9724.1|9720.1|9726.1|9722.1|9723.6|9719.6|4
1649303950000|2022-04-07 03:59:10|9724.6|9720.6|9725.2|9721.2|9725.2|9721.2|9724.1|9720.1|0
1649303960000|2022-04-07 03:59:20|9724.1|9720.1|9722.7|9718.7|9725.2|9721.2|9722.2|9718.2|19
1649303970000|2022-04-07 03:59:30|9722.5|9718.5|9723.2|9719.2|9723.2|9719.2|9722.2|9718.2|6
1649303980000|2022-04-07 03:59:40|9721.9|9717.9|9721.3|9717.3|9721.9|9717.9|9720.8|9716.8|7
1649303990000|2022-04-07 03:59:50|9720.8|9716.8|9720.8|9716.8|9720.8|9716.8|9720.8|9716.8|3
1649304000000|2022-04-07 04:00:00|9720.3|9716.3|9723.7|9719.7|9723.7|9719.7|9720.3|9716.3|6
1649304010000|2022-04-07 04:00:10|9723.9|9719.9|9723.7|9719.7|9723.9|9719.9|9723.7|9719.7|1
1649304030000|2022-04-07 04:00:30|9723.9|9719.9|9724.4|9720.4|9724.4|9720.4|9723.9|9719.9|2
1649304060000|2022-04-07 04:01:00|9724.9|9720.9|9724.9|9720.9|9724.9|9720.9|9724.9|9720.9|0
1649304070000|2022-04-07 04:01:10|9724.7|9720.7|9723.7|9719.7|9724.7|9720.7|9722.9|9718.9|5
1649304090000|2022-04-07 04:01:30|9723.5|9719.5|9721.2|9717.2|9723.5|9719.5|9721.2|9717.2|4
1649304100000|2022-04-07 04:01:40|9721.4|9717.4|9721.7|9717.7|9722.2|9718.2|9721.4|9717.4|1
1649304110000|2022-04-07 04:01:50|9722.2|9718.2|9721.2|9717.2|9722.2|9718.2|9719.8|9715.8|10
1649304120000|2022-04-07 04:02:00|9720.7|9716.7|9716.2|9712.2|9720.7|9716.7|9715|9711|34
1649304130000|2022-04-07 04:02:10|9716.7|9712.7|9717.2|9713.2|9717.7|9713.7|9716.7|9712.7|4
1649304140000|2022-04-07 04:02:20|9717.5|9713.5|9718.2|9714.2|9718.7|9714.7|9717.2|9713.2|2
1649304150000|2022-04-07 04:02:30|9719.2|9715.2|9718.2|9714.2|9719.2|9715.2|9718.2|9714.2|6
1649304170000|2022-04-07 04:02:50|9717.7|9713.7|9717.7|9713.7|9717.7|9713.7|9717.7|9713.7|3
1649304180000|2022-04-07 04:03:00|9718.2|9714.2|9718.2|9714.2|9718.2|9714.2|9718.2|9714.2|0
1649304200000|2022-04-07 04:03:20|9719.2|9715.2|9719.2|9715.2|9719.2|9715.2|9719.2|9715.2|2
1649304220000|2022-04-07 04:03:40|9718.9|9714.9|9718.7|9714.7|9718.9|9714.9|9718.2|9714.2|0
1649304230000|2022-04-07 04:03:50|9718.9|9714.9|9719.7|9715.7|9720.4|9716.4|9718.7|9714.7|4
1649304250000|2022-04-07 04:04:10|9720.4|9716.4|9720.4|9716.4|9720.4|9716.4|9720.4|9716.4|1
1649304270000|2022-04-07 04:04:30|9720.2|9716.2|9720.2|9716.2|9720.2|9716.2|9720.2|9716.2|0
1649304280000|2022-04-07 04:04:40|9720.4|9716.4|9729.8|9725.8|9729.8|9725.8|9720.4|9716.4|25
1649304290000|2022-04-07 04:04:50|9730.7|9726.7|9726.2|9722.2|9730.9|9726.9|9725.7|9721.7|18
1649304300000|2022-04-07 04:05:00|9725.9|9721.9|9724.7|9720.7|9726.1|9722.1|9724.7|9720.7|3
1649304310000|2022-04-07 04:05:10|9726.2|9722.2|9724.1|9720.1|9726.2|9722.2|9724.1|9720.1|7
1649304320000|2022-04-07 04:05:20|9724.7|9720.7|9723.2|9719.2|9724.7|9720.7|9723.2|9719.2|4
1649304330000|2022-04-07 04:05:30|9723.4|9719.4|9723.7|9719.7|9723.7|9719.7|9723.2|9719.2|4
1649304340000|2022-04-07 04:05:40|9725.4|9721.4|9726.2|9722.2|9726.2|9722.2|9724.2|9720.2|4
1649304350000|2022-04-07 04:05:50|9725.7|9721.7|9726.7|9722.7|9726.7|9722.7|9725.7|9721.7|2
1649304360000|2022-04-07 04:06:00|9726.9|9722.9|9725.4|9721.4|9727.1|9723.1|9724.9|9720.9|10
1649304370000|2022-04-07 04:06:10|9725.2|9721.2|9725.4|9721.4|9725.4|9721.4|9724.9|9720.9|1
1649304400000|2022-04-07 04:06:40|9725.7|9721.7|9725.7|9721.7|9725.7|9721.7|9725.7|9721.7|0
1649304420000|2022-04-07 04:07:00|9725.4|9721.4|9724.9|9720.9|9725.4|9721.4|9724.9|9720.9|3
1649304430000|2022-04-07 04:07:10|9725.1|9721.1|9725.4|9721.4|9725.4|9721.4|9725.1|9721.1|1
1649304440000|2022-04-07 04:07:20|9725.7|9721.7|9725.7|9721.7|9725.7|9721.7|9725.7|9721.7|0
1649304450000|2022-04-07 04:07:30|9725.5|9721.5|9725.7|9721.7|9725.7|9721.7|9725.5|9721.5|0
1649304460000|2022-04-07 04:07:40|9725.9|9721.9|9726.2|9722.2|9726.2|9722.2|9725.7|9721.7|1
1649304470000|2022-04-07 04:07:50|9726|9722|9726.2|9722.2|9726.2|9722.2|9726|9722|1
1649304480000|2022-04-07 04:08:00|9726|9722|9726.2|9722.2|9726.2|9722.2|9726|9722|1
1649304490000|2022-04-07 04:08:10|9726|9722|9730.7|9726.7|9730.7|9726.7|9726|9722|15
1649304500000|2022-04-07 04:08:20|9732.3|9724.3|9729.3|9725.3|9732.3|9726.2|9728.8|9724.3|14
1649304510000|2022-04-07 04:08:30|9729|9725|9739.6|9735.6|9740.9|9735.7|9729|9725|38
1649304520000|2022-04-07 04:08:40|9739.9|9735.9|9738.2|9734.2|9741.3|9737.3|9738.2|9734.2|18
1649304530000|2022-04-07 04:08:50|9738.4|9734.4|9738.8|9734.8|9740.2|9736.2|9737|9733|19
1649304540000|2022-04-07 04:09:00|9739.4|9735.4|9738.2|9734.2|9739.4|9735.4|9738.2|9734.2|4
1649304550000|2022-04-07 04:09:10|9738.4|9734.4|9737.7|9733.7|9738.4|9734.4|9737.2|9733.2|7
1649304560000|2022-04-07 04:09:20|9738.2|9734.2|9738.4|9734.4|9738.7|9734.7|9737|9733|6
1649304570000|2022-04-07 04:09:30|9738.7|9734.7|9738.9|9734.9|9739.2|9735.2|9738.7|9734.7|2
1649304580000|2022-04-07 04:09:40|9739.4|9735.4|9741.7|9737.7|9741.7|9737.7|9737.4|9733.4|21
1649304590000|2022-04-07 04:09:50|9742.8|9738.8|9739.5|9735.5|9742.8|9738.8|9739.5|9735.5|5
1649304600000|2022-04-07 04:10:00|9740.2|9736.2|9744.7|9740.7|9745.7|9741.7|9739.5|9735.5|17
1649304610000|2022-04-07 04:10:10|9743.5|9739.5|9745.2|9741.2|9745.4|9741.4|9743|9739|25
1649304620000|2022-04-07 04:10:20|9745.5|9741.5|9744.2|9740.2|9746.4|9742.4|9744.2|9740.2|5
1649304630000|2022-04-07 04:10:30|9747.2|9743.2|9743.2|9739.2|9747.2|9743.2|9743.2|9739.2|11
1649304640000|2022-04-07 04:10:40|9743.7|9739.7|9743.2|9739.2|9744.7|9740.7|9743.2|9739.2|4
1649304650000|2022-04-07 04:10:50|9743.8|9739.8|9745.4|9741.4|9745.4|9741.4|9743.8|9739.8|27
1649304660000|2022-04-07 04:11:00|9744.6|9740.6|9742.9|9738.9|9744.6|9740.6|9742.9|9738.9|11
1649304670000|2022-04-07 04:11:10|9742.7|9738.7|9741.7|9737.7|9742.7|9738.7|9741.2|9737.2|3
1649304680000|2022-04-07 04:11:20|9741.9|9737.9|9741.9|9737.9|9742.2|9738.2|9741.9|9737.9|0
1649304690000|2022-04-07 04:11:30|9741.7|9737.7|9740.2|9736.2|9742.2|9738.2|9740.2|9736.2|5
1649304700000|2022-04-07 04:11:40|9739.4|9735.4|9740.9|9736.9|9741.2|9737.2|9739.4|9735.4|4
1649304710000|2022-04-07 04:11:50|9740.4|9736.4|9740.4|9736.4|9740.9|9736.9|9740.4|9736.4|1
1649304720000|2022-04-07 04:12:00|9740.2|9736.2|9740.4|9736.4|9740.4|9736.4|9738.4|9734.4|3
1649304730000|2022-04-07 04:12:10|9741.3|9737.3|9739.7|9735.7|9742.2|9738.2|9739.7|9735.7|5
1649304750000|2022-04-07 04:12:30|9739.6|9735.6|9740.1|9736.1|9740.1|9736.1|9739.6|9735.6|0
1649304760000|2022-04-07 04:12:40|9740.6|9736.6|9740.6|9736.6|9740.6|9736.6|9740.6|9736.6|0
1649304780000|2022-04-07 04:13:00|9740.1|9736.1|9740.1|9736.1|9740.1|9736.1|9740.1|9736.1|0
1649304790000|2022-04-07 04:13:10|9739.9|9735.9|9738.1|9734.1|9739.9|9735.9|9737.6|9733.6|2
1649304800000|2022-04-07 04:13:20|9737.6|9733.6|9737.6|9733.6|9737.6|9733.6|9737.6|9733.6|2
1649304820000|2022-04-07 04:13:40|9737.4|9733.4|9738.1|9734.1|9739.6|9734.1|9735.4|9731.4|13
1649304830000|2022-04-07 04:13:50|9737.6|9733.6|9739.1|9735.1|9739.1|9735.1|9737.6|9733.6|1
1649304840000|2022-04-07 04:14:00|9738|9734|9737.1|9733.1|9738|9734|9737.1|9733.1|6
1649304850000|2022-04-07 04:14:10|9737.6|9733.6|9738.1|9734.1|9738.1|9734.1|9737.6|9733.6|1
1649304860000|2022-04-07 04:14:20|9738.4|9734.4|9738.6|9734.6|9738.6|9734.6|9738.4|9734.4|1
1649304870000|2022-04-07 04:14:30|9737.6|9733.6|9737.6|9733.6|9737.6|9733.6|9737.6|9733.6|1
1649304880000|2022-04-07 04:14:40|9736.9|9732.9|9735.1|9731.1|9736.9|9732.9|9734.1|9730.1|10
1649304890000|2022-04-07 04:14:50|9734.8|9730.8|9734.6|9730.6|9734.8|9730.8|9734.6|9730.6|2
1649304900000|2022-04-07 04:15:00|9734.8|9730.8|9736.1|9732.1|9736.1|9732.1|9734.8|9730.8|3
1649304910000|2022-04-07 04:15:10|9735.9|9731.9|9739.1|9735.1|9739.1|9735.1|9735.6|9731.6|3
1649304940000|2022-04-07 04:15:40|9739.6|9735.6|9740.1|9736.1|9740.1|9736.1|9739.6|9735.6|4
1649304950000|2022-04-07 04:15:50|9739.8|9735.8|9739.6|9735.6|9739.8|9735.8|9739.6|9735.6|1
1649304960000|2022-04-07 04:16:00|9739.1|9735.1|9739.1|9735.1|9739.1|9735.1|9737.6|9733.6|3
1649304970000|2022-04-07 04:16:10|9738.9|9734.9|9738.1|9734.1|9739.1|9735.1|9738.1|9734.1|2
1649304980000|2022-04-07 04:16:20|9738.3|9734.3|9738.1|9734.1|9738.3|9734.3|9738.1|9734.1|2
1649304990000|2022-04-07 04:16:30|9737.6|9733.6|9734.6|9730.6|9737.6|9733.6|9734.6|9730.6|12
1649305000000|2022-04-07 04:16:40|9734.2|9730.2|9734.6|9730.6|9734.6|9730.6|9734.2|9730.2|3
1649305020000|2022-04-07 04:17:00|9734.8|9730.8|9736.1|9732.1|9736.1|9732.1|9734.8|9730.8|2
1649305030000|2022-04-07 04:17:10|9736.6|9732.6|9736.6|9732.6|9736.6|9732.6|9736.6|9732.6|2
1649305060000|2022-04-07 04:17:40|9736.4|9732.4|9737.1|9733.1|9737.1|9733.1|9736.1|9732.1|2
1649305070000|2022-04-07 04:17:50|9736.6|9732.6|9736.6|9732.6|9736.6|9732.6|9736.6|9732.6|2
1649305080000|2022-04-07 04:18:00|9736.1|9732.1|9736.1|9732.1|9736.1|9732.1|9735.6|9731.6|3
1649305090000|2022-04-07 04:18:10|9735.6|9731.6|9735.6|9731.6|9736.1|9732.1|9735.1|9731.1|3
1649305100000|2022-04-07 04:18:20|9735.8|9731.8|9736.1|9732.1|9736.1|9732.1|9735.8|9731.8|1
1649305110000|2022-04-07 04:18:30|9737|9733|9739.1|9735.1|9739.1|9735.1|9737|9733|4
1649305120000|2022-04-07 04:18:40|9739.6|9735.6|9739.6|9735.6|9740.8|9736.8|9739.1|9735.1|4
1649305130000|2022-04-07 04:18:50|9739.4|9735.4|9737.1|9733.1|9739.4|9735.4|9737.1|9733.1|1
1649305140000|2022-04-07 04:19:00|9737.3|9733.3|9737.6|9733.6|9737.6|9733.6|9737.3|9733.3|1
1649305160000|2022-04-07 04:19:20|9737.4|9733.4|9737.6|9733.6|9737.6|9733.6|9737.1|9733.1|0
1649305170000|2022-04-07 04:19:30|9737.9|9733.9|9737.9|9733.9|9738.3|9734.3|9737.9|9733.9|2
1649305180000|2022-04-07 04:19:40|9738.4|9734.4|9737.9|9733.9|9739.4|9735.4|9737.9|9733.9|4
1649305190000|2022-04-07 04:19:50|9738.4|9734.4|9738.9|9734.9|9739.4|9735.4|9738.4|9734.4|0
1649305200000|2022-04-07 04:20:00|9739.4|9735.4|9740.4|9736.4|9740.4|9736.4|9739.2|9735.2|3
1649305210000|2022-04-07 04:20:10|9740.2|9736.2|9740.9|9736.9|9740.9|9736.9|9739.9|9735.9|1
1649305220000|2022-04-07 04:20:20|9740.4|9736.4|9740.4|9736.4|9740.4|9736.4|9740.4|9736.4|2
1649305230000|2022-04-07 04:20:30|9739.9|9735.9|9737.9|9733.9|9739.9|9735.9|9737.9|9733.9|5
1649305240000|2022-04-07 04:20:40|9738.1|9734.1|9738.4|9734.4|9738.4|9734.4|9738.1|9734.1|0
1649305250000|2022-04-07 04:20:50|||||||||1
1649305260000|2022-04-07 04:21:00|9738.1|9734.1|9737.9|9733.9|9738.1|9734.1|9737.9|9733.9|1
1649305270000|2022-04-07 04:21:10|9736.4|9732.4|9737.4|9733.4|9737.9|9733.9|9736.4|9732.4|4
1649305290000|2022-04-07 04:21:30|9737.6|9733.6|9737.9|9733.9|9737.9|9733.9|9737.6|9733.6|0
1649305320000|2022-04-07 04:22:00|9737.7|9733.7|9738.4|9734.4|9738.4|9734.4|9736.9|9732.9|4
1649305330000|2022-04-07 04:22:10|9737.9|9733.9|9737.9|9733.9|9737.9|9733.9|9737.9|9733.9|0
1649305340000|2022-04-07 04:22:20|9738.4|9734.4|9736.7|9732.7|9738.4|9734.4|9736.7|9732.7|4
1649305350000|2022-04-07 04:22:30|9736.4|9732.4|9736.9|9732.9|9736.9|9732.9|9736.4|9732.4|1
1649305360000|2022-04-07 04:22:40|9736.4|9732.4|9735.9|9731.9|9736.4|9732.4|9735.9|9731.9|4
1649305370000|2022-04-07 04:22:50|9736.4|9732.4|9736.4|9732.4|9736.4|9732.4|9736.4|9732.4|0
1649305380000|2022-04-07 04:23:00|9736.9|9732.9|9737.9|9733.9|9737.9|9733.9|9736.9|9732.9|2
1649305390000|2022-04-07 04:23:10|9738.4|9734.4|9738.9|9734.9|9739.4|9735.4|9738.4|9734.4|3
1649305400000|2022-04-07 04:23:20|9739.6|9735.6|9739.9|9735.9|9739.9|9735.9|9739.6|9735.6|1
1649305410000|2022-04-07 04:23:30|9740.3|9736.3|9739.9|9735.9|9743.4|9739.4|9739.9|9735.9|14
1649305420000|2022-04-07 04:23:40|9740.1|9736.1|9739.9|9735.9|9741.4|9737.4|9739.9|9735.9|2
1649305430000|2022-04-07 04:23:50|9741.4|9737.4|9740.9|9736.9|9741.4|9737.4|9740.9|9736.9|0
1649305440000|2022-04-07 04:24:00|9741.2|9737.2|9737.4|9733.4|9742.9|9738.9|9737.1|9733.1|11
1649305450000|2022-04-07 04:24:10|9737|9733|9736.4|9732.4|9737|9733|9736.4|9732.4|0
1649305460000|2022-04-07 04:24:20|9736.6|9732.6|9736.9|9732.9|9736.9|9732.9|9736.6|9732.6|2
1649305470000|2022-04-07 04:24:30|9736.6|9732.6|9736.6|9732.6|9736.6|9732.6|9736.6|9732.6|0
1649305480000|2022-04-07 04:24:40|9736.9|9732.9|9736.9|9732.9|9736.9|9732.9|9736.9|9732.9|0
1649305490000|2022-04-07 04:24:50|9737.1|9733.1|9736.4|9732.4|9737.1|9733.1|9736.4|9732.4|1
1649305500000|2022-04-07 04:25:00|||||||||1
1649305520000|2022-04-07 04:25:20|9736.7|9732.7|9736.9|9732.9|9736.9|9732.9|9736.7|9732.7|1
1649305530000|2022-04-07 04:25:30|9737.4|9733.4|9737.4|9733.4|9737.4|9733.4|9737.4|9733.4|1
1649305550000|2022-04-07 04:25:50|9737.9|9733.9|9738.4|9734.4|9738.4|9734.4|9737.9|9733.9|3
1649305560000|2022-04-07 04:26:00|9738.9|9734.9|9738.9|9734.9|9738.9|9734.9|9738.4|9734.4|0
1649305570000|2022-04-07 04:26:10|9739.2|9735.2|9739.6|9735.6|9739.6|9735.6|9739.2|9735.2|2
1649305580000|2022-04-07 04:26:20|9739.8|9735.8|9740.1|9736.1|9740.1|9736.1|9739.8|9735.8|1
1649305590000|2022-04-07 04:26:30|9740.3|9736.3|9740.9|9736.9|9740.9|9736.9|9740.3|9736.3|1
1649305610000|2022-04-07 04:26:50|9741|9737|9739.4|9735.4|9741|9737|9739.4|9735.4|1
1649305620000|2022-04-07 04:27:00|9739.7|9735.7|9739.9|9735.9|9739.9|9735.9|9739.4|9735.4|2
1649305640000|2022-04-07 04:27:20|9740.4|9736.4|9740.4|9736.4|9740.9|9736.9|9740.4|9736.4|2
1649305650000|2022-04-07 04:27:30|9740.1|9736.1|9739.9|9735.9|9740.1|9736.1|9739.9|9735.9|0
1649305660000|2022-04-07 04:27:40|9740.3|9736.3|9741.4|9737.4|9741.4|9737.4|9740.3|9736.3|4
1649305670000|2022-04-07 04:27:50|9740.9|9736.9|9740.9|9736.9|9740.9|9736.9|9739.7|9735.7|1
1649305680000|2022-04-07 04:28:00|9740.6|9736.6|9740.6|9736.6|9740.6|9736.6|9740.6|9736.6|0
1649305690000|2022-04-07 04:28:10|9739.9|9735.9|9737.9|9733.9|9739.9|9735.9|9737.9|9733.9|4
1649305710000|2022-04-07 04:28:30|9736.6|9732.6|9736.9|9732.9|9737.9|9733.9|9736.6|9732.6|1
1649305720000|2022-04-07 04:28:40|9736.7|9732.7|9736.4|9732.4|9736.9|9732.9|9735.9|9731.9|3
1649305730000|2022-04-07 04:28:50|9735.9|9731.9|9734.9|9730.9|9735.9|9731.9|9734.2|9730.2|4
1649305740000|2022-04-07 04:29:00|9734.7|9730.7|9732.9|9728.9|9734.7|9730.7|9731.9|9727.9|18
1649305750000|2022-04-07 04:29:10|9732.7|9728.7|9733.6|9729.6|9733.9|9729.9|9732.4|9728.4|10
1649305760000|2022-04-07 04:29:20|9733.4|9729.4|9733.4|9729.4|9733.9|9729.9|9733.4|9729.4|3
1649305770000|2022-04-07 04:29:30|9732.9|9728.9|9732.9|9728.9|9732.9|9728.9|9732.9|9728.9|1
1649305780000|2022-04-07 04:29:40|9733.4|9729.4|9725.4|9721.4|9733.4|9729.4|9723.4|9719.4|31
1649305790000|2022-04-07 04:29:50|9725.6|9721.6|9729.9|9725.9|9729.9|9725.9|9725.6|9721.6|7
1649305800000|2022-04-07 04:30:00|9729.7|9725.7|9733.9|9729.9|9734.2|9730.2|9728.9|9724.9|11
1649305810000|2022-04-07 04:30:10|9733.4|9729.4|9730.4|9726.4|9733.9|9729.9|9730.4|9726.4|2
1649305820000|2022-04-07 04:30:20|9730.1|9726.1|9723.9|9719.9|9730.1|9726.1|9723.9|9719.9|6
1649305830000|2022-04-07 04:30:30|9723.5|9719.5|9720.1|9716.1|9723.5|9719.5|9719.1|9715.1|31
1649305840000|2022-04-07 04:30:40|9719.8|9715.8|9713.9|9709.9|9720.3|9716.3|9712.9|9708.9|41
1649305850000|2022-04-07 04:30:50|9713.4|9709.4|9709.6|9705.6|9713.4|9709.4|9706.2|9702.2|67
1649305860000|2022-04-07 04:31:00|9709.9|9705.9|9706.4|9702.4|9709.9|9705.9|9705.7|9701.7|20
1649305870000|2022-04-07 04:31:10|9706.6|9702.6|9696.4|9692.4|9709.4|9705.4|9691.4|9687.4|77
1649305880000|2022-04-07 04:31:20|9695.9|9691.9|9694.9|9690.9|9700.8|9696.8|9694.9|9690.9|33
1649305890000|2022-04-07 04:31:30|9696.4|9692.4|9693.2|9689.2|9696.4|9692.4|9691.1|9687.1|35
1649305900000|2022-04-07 04:31:40|9692.7|9688.7|9689.8|9685.8|9692.7|9688.7|9687.1|9682.5|33
1649305910000|2022-04-07 04:31:50|9690.4|9686.4|9688.9|9684.9|9690.4|9686.4|9688.4|9684.4|12
1649305920000|2022-04-07 04:32:00|9689.4|9685.4|9700.2|9696.2|9700.2|9696.2|9689.4|9685.4|53
1649305930000|2022-04-07 04:32:10|9700.4|9696.4|9693.9|9689.9|9700.4|9696.4|9693.9|9689.9|9
1649305940000|2022-04-07 04:32:20|9692.4|9688.4|9696.9|9692.9|9696.9|9692.9|9691.4|9687.4|23
1649305950000|2022-04-07 04:32:30|9696.7|9692.7|9698.9|9694.9|9698.9|9694.9|9696.6|9692.6|3
1649305960000|2022-04-07 04:32:40|9698.6|9694.6|9699.4|9695.4|9699.6|9695.6|9695.9|9690.7|18
1649305970000|2022-04-07 04:32:50|9698.9|9694.9|9696.4|9692.4|9699.4|9695.4|9696.4|9692.4|3
1649305980000|2022-04-07 04:33:00|9696.2|9692.2|9698.9|9694.9|9698.9|9694.9|9694.1|9690.1|19
1649306000000|2022-04-07 04:33:20|9699.2|9695.2|9703.9|9699.9|9703.9|9699.9|9698.9|9694.9|51
1649306010000|2022-04-07 04:33:30|9703.4|9699.4|9703.9|9699.9|9704.4|9700.4|9702.9|9698.9|7
1649306020000|2022-04-07 04:33:40|9703.4|9699.4|9705.4|9701.4|9705.4|9701.4|9702.9|9698.9|3
1649306030000|2022-04-07 04:33:50|9704.9|9700.9|9704.9|9700.9|9705.3|9701.3|9704.9|9700.9|4
1649306040000|2022-04-07 04:34:00|9704.3|9700.3|9702.4|9698.4|9704.3|9700.3|9701.7|9697.7|6
1649306050000|2022-04-07 04:34:10|9704.2|9700.2|9704.9|9700.9|9704.9|9700.9|9704.2|9700.2|5
1649306060000|2022-04-07 04:34:20|9704.7|9700.7|9704.4|9700.4|9704.7|9700.7|9704.4|9700.4|0
1649306070000|2022-04-07 04:34:30|||||||||3
1649306080000|2022-04-07 04:34:40|||||||||2
1649306090000|2022-04-07 04:34:50|9703.9|9699.9|9704.4|9700.4|9704.4|9700.4|9703.9|9699.9|6
1649306100000|2022-04-07 04:35:00|||||||||1
1649306110000|2022-04-07 04:35:10|||||||||2
1649306120000|2022-04-07 04:35:20|9705.3|9701.3|9706.6|9702.6|9707.6|9703.6|9705.3|9701.3|7
1649306130000|2022-04-07 04:35:30|9706.1|9702.1|9706.1|9702.1|9707.1|9703.1|9706.1|9702.1|2
1649306140000|2022-04-07 04:35:40|9705.9|9701.9|9705.9|9701.9|9705.9|9701.9|9705.9|9701.9|4
1649306150000|2022-04-07 04:35:50|9704.6|9700.6|9703.6|9699.6|9704.6|9700.6|9703.6|9699.6|2
1649306160000|2022-04-07 04:36:00|9703|9699|9704.6|9700.6|9705.1|9701.1|9702.1|9698.1|8
1649306170000|2022-04-07 04:36:10|9703.6|9699.6|9703.6|9699.6|9703.6|9699.6|9702.6|9698.6|3
1649306180000|2022-04-07 04:36:20|9703.9|9699.9|9703.8|9699.8|9704.1|9700.1|9703.8|9699.8|1
1649306190000|2022-04-07 04:36:30|9703.1|9699.1|9703.8|9699.8|9703.8|9699.8|9703.1|9699.1|3
1649306200000|2022-04-07 04:36:40|9702.6|9698.6|9703.6|9699.6|9703.6|9699.6|9702.6|9698.6|2
1649306210000|2022-04-07 04:36:50|9703.8|9699.8|9703.8|9699.8|9703.8|9699.8|9703.8|9699.8|0
1649306230000|2022-04-07 04:37:10|9703.2|9699.2|9703.2|9699.2|9703.2|9699.2|9703.2|9699.2|3
1649306240000|2022-04-07 04:37:20|9703.3|9699.3|9702.8|9698.8|9703.8|9699.8|9702.8|9698.8|5
1649306280000|2022-04-07 04:38:00|9702.4|9698.4|9702.8|9698.8|9702.8|9698.8|9701.8|9697.8|0
1649306300000|2022-04-07 04:38:20|9702.6|9698.6|9705.8|9701.8|9705.8|9701.8|9702.6|9698.6|8
1649306310000|2022-04-07 04:38:30|9705.6|9701.6|9702.8|9698.8|9705.6|9701.6|9702.8|9698.8|5
1649306320000|2022-04-07 04:38:40|9702.3|9698.3|9702.8|9698.8|9702.8|9698.8|9702.3|9698.3|1
1649306330000|2022-04-07 04:38:50|9701.8|9697.8|9701.8|9697.8|9701.8|9697.8|9701.8|9697.8|4
1649306340000|2022-04-07 04:39:00|9702|9698|9702.4|9698.4|9702.8|9698.8|9701.8|9697.8|2
1649306350000|2022-04-07 04:39:10|9701.3|9697.3|9699.8|9695.8|9701.3|9697.3|9698.3|9694.3|9
1649306360000|2022-04-07 04:39:20|9699.4|9695.4|9699.3|9695.3|9700.3|9696.3|9698|9694|5
1649306370000|2022-04-07 04:39:30|9698.3|9694.3|9698.3|9694.3|9700.3|9696.3|9698.3|9694.3|6
1649306380000|2022-04-07 04:39:40|9698.9|9694.9|9698.6|9694.6|9700.3|9696.3|9698.4|9694.4|5
1649306390000|2022-04-07 04:39:50|9697.9|9693.9|9697.8|9693.8|9697.9|9693.9|9696.3|9692.3|11
1649306400000|2022-04-07 04:40:00|9697.6|9693.6|9696.4|9692.4|9697.6|9693.6|9695.8|9691.8|11
1649306410000|2022-04-07 04:40:10|9696.2|9692.2|9695.9|9691.9|9696.4|9692.4|9695.9|9691.9|2
1649306420000|2022-04-07 04:40:20|9696.4|9692.4|9696.4|9692.4|9696.4|9692.4|9695.9|9691.9|3
1649306430000|2022-04-07 04:40:30|9697.4|9693.4|9697.9|9693.9|9698.4|9694.4|9697.2|9693.2|5
1649306440000|2022-04-07 04:40:40|9698.3|9694.3|9699.9|9695.9|9700.4|9696.4|9698.3|9694.3|3
1649306450000|2022-04-07 04:40:50|||||||||2
1649306460000|2022-04-07 04:41:00|9699.7|9695.7|9699.4|9695.4|9699.7|9695.7|9699.4|9695.4|0
1649306470000|2022-04-07 04:41:10|9699.3|9695.3|9699.6|9695.6|9700.1|9696.1|9699.3|9695.3|0
1649306480000|2022-04-07 04:41:20|9699.3|9695.3|9700.1|9696.1|9700.1|9696.1|9698.6|9694.6|6
1649306490000|2022-04-07 04:41:30|9699.9|9695.9|9700.1|9696.1|9700.1|9696.1|9699.1|9695.1|4
1649306500000|2022-04-07 04:41:40|9702.1|9698.1|9701.1|9697.1|9703.8|9699.8|9701.1|9697.1|20
1649306510000|2022-04-07 04:41:50|9701.4|9697.4|9703.1|9699.1|9703.1|9699.1|9701.4|9697.4|2
1649306520000|2022-04-07 04:42:00|9702.4|9698.4|9703.1|9699.1|9703.1|9699.1|9702.1|9698.1|0
1649306530000|2022-04-07 04:42:10|9702.6|9698.6|9704.1|9700.1|9704.1|9700.1|9702.6|9698.6|4
1649306540000|2022-04-07 04:42:20|9704.2|9700.2|9703.1|9699.1|9704.6|9700.6|9703.1|9699.1|3
1649306550000|2022-04-07 04:42:30|||||||||1
1649306560000|2022-04-07 04:42:40|9703.3|9699.3|9703.1|9699.1|9704.1|9700.1|9703.1|9699.1|1
1649306570000|2022-04-07 04:42:50|9702.9|9698.9|9699.1|9695.1|9702.9|9698.9|9699.1|9695.1|9
1649306580000|2022-04-07 04:43:00|9699.5|9695.5|9700.6|9696.6|9700.9|9696.9|9699.5|9695.5|4
1649306590000|2022-04-07 04:43:10|9700.1|9696.1|9700.6|9696.6|9700.6|9696.6|9700.1|9696.1|3
1649306600000|2022-04-07 04:43:20|9701.3|9697.3|9701.6|9697.6|9702.6|9698.6|9701.3|9697.3|5
1649306610000|2022-04-07 04:43:30|9702.3|9698.3|9703.1|9699.1|9703.1|9699.1|9702.3|9698.3|2
1649306620000|2022-04-07 04:43:40|9702.6|9698.6|9700.1|9696.1|9702.6|9698.6|9699.9|9695.9|1
1649306630000|2022-04-07 04:43:50|9699.9|9695.9|9699.7|9695.7|9700.1|9696.1|9698.6|9694.6|5
1649306640000|2022-04-07 04:44:00|9699.9|9695.9|9703.3|9695.3|9703.3|9697.1|9699.9|9695.3|3
1649306650000|2022-04-07 04:44:10|9701.1|9697.1|9701.1|9697.1|9701.1|9697.1|9701.1|9697.1|0
1649306660000|2022-04-07 04:44:20|9700.9|9696.9|9701.6|9697.6|9701.6|9697.6|9700.1|9696.1|1
1649306670000|2022-04-07 04:44:30|9702.2|9698.2|9700.5|9696.5|9702.2|9698.2|9699|9695|35
1649306680000|2022-04-07 04:44:40|9699.9|9695.9|9699.9|9695.9|9700.9|9696.9|9699.9|9695.9|2
1649306690000|2022-04-07 04:44:50|9699.7|9695.7|9700.4|9696.4|9700.4|9696.4|9699.4|9695.4|0
1649306700000|2022-04-07 04:45:00|9701.9|9697.9|9701.9|9697.9|9701.9|9697.9|9701.9|9697.9|0
1649306710000|2022-04-07 04:45:10|9702.2|9698.2|9704|9700|9704|9700|9702.2|9698.2|5
1649306720000|2022-04-07 04:45:20|9703.7|9699.7|9703.2|9699.2|9703.7|9699.7|9703.2|9699.2|2
1649306730000|2022-04-07 04:45:30|9702.9|9698.9|9703.7|9699.7|9703.7|9699.7|9702.9|9698.9|0
1649306740000|2022-04-07 04:45:40|9703.2|9699.2|9703.2|9699.2|9703.2|9699.2|9703.2|9699.2|0
1649306750000|2022-04-07 04:45:50|9702.7|9698.7|9701.9|9697.9|9702.7|9698.7|9701.9|9697.9|1
1649306760000|2022-04-07 04:46:00|9701.7|9697.7|9701.7|9697.7|9701.7|9697.7|9701.7|9697.7|0
1649306770000|2022-04-07 04:46:10|9701.5|9697.5|9699.9|9695.9|9701.5|9697.5|9699.4|9695.4|4
1649306780000|2022-04-07 04:46:20|9699.7|9695.7|9699.7|9695.7|9699.7|9695.7|9699.7|9695.7|0
1649306790000|2022-04-07 04:46:30|9699.9|9695.9|9699.9|9695.9|9700.7|9696.7|9699.9|9695.9|0
1649306810000|2022-04-07 04:46:50|9700.1|9696.1|9702.4|9698.4|9702.7|9698.7|9700.1|9696.1|3
1649306830000|2022-04-07 04:47:10|9702.2|9698.2|9703.7|9699.7|9703.9|9699.9|9701.9|9697.9|5
1649306840000|2022-04-07 04:47:20|||||||||1
1649306870000|2022-04-07 04:47:50|||||||||1
1649306880000|2022-04-07 04:48:00|9703.5|9699.5|9701.2|9697.2|9703.5|9699.5|9700.1|9696.1|5
1649306890000|2022-04-07 04:48:10|9700.7|9696.7|9700.2|9696.2|9700.7|9696.7|9700.2|9696.2|0
1649306900000|2022-04-07 04:48:20|9699.2|9695.2|9700.2|9696.2|9700.7|9696.7|9699.2|9695.2|5
1649306910000|2022-04-07 04:48:30|9702.6|9698.6|9714.4|9710.4|9717.1|9713.1|9702.6|9698.6|83
1649306920000|2022-04-07 04:48:40|9714.1|9710.1|9712.9|9708.9|9714.1|9710.1|9712.6|9708.6|4
1649306930000|2022-04-07 04:48:50|9710.9|9706.9|9711.9|9707.9|9712.4|9708.4|9709.9|9705.9|8
1649306940000|2022-04-07 04:49:00|9711.4|9707.4|9711.4|9707.4|9712.4|9708.4|9711.4|9707.4|4
1649306950000|2022-04-07 04:49:10|9711.6|9707.6|9712.4|9708.4|9712.4|9708.4|9711.6|9707.6|2
1649306960000|2022-04-07 04:49:20|9712.2|9708.2|9712.4|9708.4|9712.4|9708.4|9711.9|9707.9|1
1649306970000|2022-04-07 04:49:30|9712.6|9708.6|9711.7|9707.7|9712.6|9708.6|9711.7|9707.7|1
1649306980000|2022-04-07 04:49:40|9711.4|9707.4|9712.8|9708.8|9714.5|9710.5|9711.4|9707.4|29
1649306990000|2022-04-07 04:49:50|9713.3|9709.3|9716.3|9712.3|9716.8|9712.8|9713.3|9709.3|16
1649307000000|2022-04-07 04:50:00|9715.3|9711.3|9714.6|9710.6|9715.3|9711.3|9714.1|9710.1|5
1649307010000|2022-04-07 04:50:10|9713.8|9709.8|9713.8|9709.8|9714.8|9710.8|9713.3|9709.3|8
1649307020000|2022-04-07 04:50:20|9714.5|9710.5|9717.1|9713.1|9717.3|9713.3|9714.5|9710.5|9
1649307030000|2022-04-07 04:50:30|9716.8|9712.8|9715.8|9711.8|9716.8|9712.8|9715.2|9711.2|6
1649307040000|2022-04-07 04:50:40|9715.3|9711.3|9711.8|9707.8|9715.5|9711.5|9711.3|9707.3|6
1649307050000|2022-04-07 04:50:50|9712.3|9708.3|9712.6|9708.6|9713|9709|9712.3|9708.3|4
1649307060000|2022-04-07 04:51:00|9712.8|9708.8|9715.3|9711.3|9716.4|9712.4|9712.8|9708.8|8
1649307070000|2022-04-07 04:51:10|9715.8|9711.8|9714.8|9710.8|9715.8|9711.8|9714.8|9710.8|1
1649307080000|2022-04-07 04:51:20|9714.2|9710.2|9713.8|9709.8|9714.2|9710.2|9713.8|9709.8|1
1649307090000|2022-04-07 04:51:30|9713.3|9709.3|9722.3|9718.3|9722.8|9718.8|9713.3|9709.3|55
1649307100000|2022-04-07 04:51:40|9721.3|9717.3|9719.8|9715.8|9721.8|9717.8|9718.8|9714.8|6
1649307110000|2022-04-07 04:51:50|9720.1|9716.1|9719.3|9715.3|9720.5|9716.5|9719.3|9715.3|3
1649307120000|2022-04-07 04:52:00|9719.1|9715.1|9718.8|9714.8|9719.1|9715.1|9718.8|9714.8|0
1649307130000|2022-04-07 04:52:10|9719|9715|9719.3|9715.3|9719.3|9715.3|9719|9715|0
1649307140000|2022-04-07 04:52:20|9719.5|9715.5|9717.8|9713.8|9720.3|9716.3|9717.8|9713.8|7
1649307150000|2022-04-07 04:52:30|9717.5|9713.5|9717.8|9713.8|9717.8|9713.8|9717.3|9713.3|1
1649307160000|2022-04-07 04:52:40|9717.5|9713.5|9717.3|9713.3|9718.8|9714.8|9717.3|9713.3|4
1649307170000|2022-04-07 04:52:50|9717.5|9713.5|9715.8|9711.8|9717.8|9713.8|9715.8|9711.8|4
1649307180000|2022-04-07 04:53:00|9716.4|9712.4|9717.3|9713.3|9717.3|9713.3|9716.4|9712.4|4
1649307190000|2022-04-07 04:53:10|9716.8|9712.8|9718.8|9714.8|9718.8|9714.8|9716.8|9712.8|3
1649307200000|2022-04-07 04:53:20|||||||||1
1649307210000|2022-04-07 04:53:30|9717.6|9713.6|9716.1|9712.1|9717.6|9713.6|9715.8|9711.8|4
1649307220000|2022-04-07 04:53:40|9715.8|9711.8|9715.8|9711.8|9715.8|9711.8|9715.8|9711.8|0
1649307230000|2022-04-07 04:53:50|9716.3|9712.3|9716.3|9712.3|9716.3|9712.3|9716.3|9712.3|1
1649307250000|2022-04-07 04:54:10|9716.8|9712.8|9716.8|9712.8|9716.8|9712.8|9716.8|9712.8|1
1649307260000|2022-04-07 04:54:20|9717.1|9713.1|9717.8|9713.8|9717.8|9713.8|9717.1|9713.1|1
1649307270000|2022-04-07 04:54:30|9718|9714|9718.8|9714.8|9718.8|9714.8|9718|9714|2
1649307280000|2022-04-07 04:54:40|9718.3|9714.3|9717.3|9713.3|9718.3|9714.3|9716.8|9712.8|1
1649307290000|2022-04-07 04:54:50|9717.1|9713.1|9716.8|9712.8|9717.1|9713.1|9716.8|9712.8|0
1649307310000|2022-04-07 04:55:10|9716.6|9712.6|9716.8|9712.8|9716.8|9712.8|9716.3|9712.3|2
1649307320000|2022-04-07 04:55:20|9717.1|9713.1|9717.3|9713.3|9717.3|9713.3|9717.1|9713.1|1
1649307330000|2022-04-07 04:55:30|9717.1|9713.1|9716.8|9712.8|9717.1|9713.1|9716.8|9712.8|1
1649307340000|2022-04-07 04:55:40|||||||||1
1649307350000|2022-04-07 04:55:50|9717|9713|9717.3|9713.3|9717.3|9713.3|9717|9713|0
1649307360000|2022-04-07 04:56:00|9716.5|9712.5|9715.6|9711.6|9716.5|9712.5|9714.6|9710.6|6
1649307370000|2022-04-07 04:56:10|9715.8|9711.8|9715.3|9711.3|9715.8|9711.8|9715.3|9711.3|0
1649307380000|2022-04-07 04:56:20|9715.5|9711.5|9715.8|9711.8|9715.8|9711.8|9715.5|9711.5|0
1649307390000|2022-04-07 04:56:30|9715.4|9711.4|9714.8|9710.8|9715.4|9711.4|9714.3|9710.3|2
1649307400000|2022-04-07 04:56:40|9715.3|9711.3|9715.8|9711.8|9715.8|9711.8|9715.3|9711.3|1
1649307410000|2022-04-07 04:56:50|9716.2|9712.2|9716.8|9712.8|9716.8|9712.8|9716.2|9712.2|1
1649307420000|2022-04-07 04:57:00|9716.5|9712.5|9716.3|9712.3|9716.5|9712.5|9716.3|9712.3|1
1649307430000|2022-04-07 04:57:10|9714.4|9710.4|9716.1|9712.1|9716.1|9712.1|9712.4|9708.4|24
1649307440000|2022-04-07 04:57:20|9715.6|9711.6|9717.4|9713.4|9717.4|9713.4|9715.6|9711.6|3
1649307450000|2022-04-07 04:57:30|9718.4|9714.4|9718.4|9714.4|9718.4|9714.4|9718.4|9714.4|3
1649307460000|2022-04-07 04:57:40|9718.2|9714.2|9716.9|9712.9|9718.4|9714.4|9716.9|9712.9|5
1649307470000|2022-04-07 04:57:50|9717.1|9713.1|9717.6|9713.6|9717.6|9713.6|9717.1|9713.1|1
1649307480000|2022-04-07 04:58:00|9717.4|9713.4|9717.4|9713.4|9717.4|9713.4|9717.4|9713.4|0
1649307490000|2022-04-07 04:58:10|9717.6|9713.6|9718.8|9714.8|9718.8|9714.8|9717.6|9713.6|7
1649307500000|2022-04-07 04:58:20|9719|9715|9719.4|9715.4|9720.9|9716.9|9719|9715|3
1649307510000|2022-04-07 04:58:30|9719.6|9715.6|9719.9|9715.9|9719.9|9715.9|9719.4|9715.4|1
1649307520000|2022-04-07 04:58:40|9720.3|9716.3|9719.4|9715.4|9721.1|9717.1|9718.9|9714.9|6
1649307530000|2022-04-07 04:58:50|9719.2|9715.2|9718.9|9714.9|9719.2|9715.2|9718.9|9714.9|0
1649307540000|2022-04-07 04:59:00|9719.4|9715.4|9719.4|9715.4|9719.4|9715.4|9719.4|9715.4|0
1649307550000|2022-04-07 04:59:10|9720.2|9716.2|9720.9|9716.9|9720.9|9716.9|9720.2|9716.2|2
1649307560000|2022-04-07 04:59:20|9720.7|9716.7|9718.9|9714.9|9720.7|9716.7|9718.9|9714.9|5
1649307570000|2022-04-07 04:59:30|9719.3|9715.3|9720.4|9716.4|9720.4|9716.4|9719.3|9715.3|1
1649307580000|2022-04-07 04:59:40|9720.2|9716.2|9720.4|9716.4|9720.4|9716.4|9719.9|9715.9|0
1649307590000|2022-04-07 04:59:50|9720.2|9716.2|9719.4|9715.4|9720.4|9716.4|9719.4|9715.4|3
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9718.4|9714.4|9719.6|9715.6|9718.4|9714.4|2
1649307610000|2022-04-07 05:00:10|9718.8|9714.8|9719.4|9715.4|9719.4|9715.4|9718.8|9714.8|3
1649307620000|2022-04-07 05:00:20|9719.2|9715.2|9718.2|9714.2|9719.2|9715.2|9718.2|9714.2|2
1649307630000|2022-04-07 05:00:30|9717.9|9713.9|9717.9|9713.9|9717.9|9713.9|9717.9|9713.9|0
1649307640000|2022-04-07 05:00:40|9717.6|9713.6|9718.4|9714.4|9718.4|9714.4|9717.4|9713.4|2
1649307660000|2022-04-07 05:01:00|9717.9|9713.9|9718.4|9714.4|9718.4|9714.4|9717.9|9713.9|1
1649307670000|2022-04-07 05:01:10|9717.9|9713.9|9717.9|9713.9|9717.9|9713.9|9717.9|9713.9|1
1649307680000|2022-04-07 05:01:20|9717.4|9713.4|9718.4|9714.4|9718.4|9714.4|9717.4|9713.4|2
1649307690000|2022-04-07 05:01:30|9717.9|9713.9|9717.9|9713.9|9717.9|9713.9|9717.9|9713.9|0
1649307700000|2022-04-07 05:01:40|9717.6|9713.6|9716.4|9712.4|9717.6|9713.6|9716.4|9712.4|2
1649307710000|2022-04-07 05:01:50|9716.1|9712.1|9713.4|9709.4|9716.1|9712.1|9713.4|9709.4|6
1649307720000|2022-04-07 05:02:00|9713.6|9709.6|9713.1|9709.1|9714.1|9710.1|9713.1|9709.1|9
1649307730000|2022-04-07 05:02:10|9712.9|9708.9|9715.1|9711.1|9715.1|9711.1|9712.1|9708.1|7
1649307740000|2022-04-07 05:02:20|9714.9|9710.9|9714.4|9710.4|9714.9|9710.9|9714.4|9710.4|0
1649307750000|2022-04-07 05:02:30|9714.1|9710.1|9714.1|9710.1|9714.1|9710.1|9714.1|9710.1|1
1649307760000|2022-04-07 05:02:40|9713.9|9709.9|9713.4|9709.4|9714.9|9710.9|9713.4|9709.4|4
1649307780000|2022-04-07 05:03:00|9713.1|9709.1|9713.1|9709.1|9713.1|9709.1|9713.1|9709.1|1
1649307790000|2022-04-07 05:03:10|9712|9708|9711.4|9707.4|9712|9708|9711.4|9707.4|7
1649307800000|2022-04-07 05:03:20|9711.1|9707.1|9706.9|9702.9|9711.9|9707.9|9706.9|9702.9|31
1649307810000|2022-04-07 05:03:30|9706.6|9702.6|9708.2|9704.2|9708.2|9704.2|9702.6|9698.6|19
1649307820000|2022-04-07 05:03:40|9709.3|9705.3|9706.3|9702.3|9709.3|9705.3|9705.2|9701.2|19
1649307830000|2022-04-07 05:03:50|9706.1|9702.1|9696.4|9692.4|9706.3|9702.3|9695.1|9691.1|80
1649307840000|2022-04-07 05:04:00|9696.9|9692.9|9697.9|9693.9|9698|9694|9696.7|9692.7|14
1649307850000|2022-04-07 05:04:10|9698.4|9694.4|9699.2|9695.2|9699.9|9695.9|9698.4|9694.4|6
1649307860000|2022-04-07 05:04:20|9699.4|9695.4|9699.2|9695.2|9699.9|9695.9|9699.2|9695.2|3
1649307870000|2022-04-07 05:04:30|9699.7|9695.7|9688|9684|9699.7|9695.7|9682.8|9678.8|105
1649307880000|2022-04-07 05:04:40|9688.4|9684.4|9688.7|9684.7|9689.7|9685.7|9688|9684|9
1649307890000|2022-04-07 05:04:50|9688.9|9684.9|9693.9|9689.9|9693.9|9689.9|9688.4|9684.4|14
1649307900000|2022-04-07 05:05:00|9695.1|9691.1|9694.2|9690.2|9695.4|9691.4|9694.2|9690.2|7
1649307910000|2022-04-07 05:05:10|9693.6|9689.6|9693.4|9689.4|9693.6|9689.6|9691.7|9687.7|13
1649307920000|2022-04-07 05:05:20|9692.6|9688.6|9691.9|9687.9|9692.6|9688.6|9690.9|9686.9|3
1649307930000|2022-04-07 05:05:30|9692.6|9688.6|9690.9|9686.9|9692.6|9688.6|9690.4|9686.4|3
1649307940000|2022-04-07 05:05:40|9690.7|9686.7|9690.9|9686.9|9690.9|9686.9|9689.4|9685.4|4
1649307950000|2022-04-07 05:05:50|9691.1|9687.1|9690.9|9686.9|9691.4|9687.4|9690.4|9686.4|4
1649307960000|2022-04-07 05:06:00|9690.4|9686.4|9689.9|9685.9|9690.4|9686.4|9689.4|9685.4|2
1649307970000|2022-04-07 05:06:10|9690.2|9686.2|9690.9|9686.9|9690.9|9686.9|9690.2|9686.2|1
1649307980000|2022-04-07 05:06:20|9690.7|9686.7|9688.4|9684.4|9690.7|9686.7|9688.4|9684.4|6
1649307990000|2022-04-07 05:06:30|9688.1|9684.1|9687.4|9683.4|9688.6|9684.6|9684.4|9680.4|9
1649308000000|2022-04-07 05:06:40|9687.9|9683.9|9687.1|9683.1|9687.9|9683.9|9686.4|9682.4|10
1649308010000|2022-04-07 05:06:50|9688.4|9684.4|9689.9|9685.9|9689.9|9685.9|9687.4|9683.4|14
1649308020000|2022-04-07 05:07:00|9690.9|9686.9|9693.4|9689.4|9694.6|9690.6|9690.9|9686.9|19
1649308030000|2022-04-07 05:07:10|9693.9|9689.9|9691.4|9687.4|9693.9|9689.9|9689.7|9685.7|5
1649308040000|2022-04-07 05:07:20|9692.2|9688.2|9693.5|9689.5|9693.9|9689.9|9692.2|9688.2|3
1649308050000|2022-04-07 05:07:30|9692.9|9688.9|9694.4|9690.4|9694.4|9690.4|9692.9|9688.9|2
1649308060000|2022-04-07 05:07:40|9694.9|9690.9|9697|9693|9697.4|9693.4|9694.9|9690.9|10
1649308070000|2022-04-07 05:07:50|9696.4|9692.4|9697.2|9693.2|9697.4|9693.4|9695.9|9691.9|6
1649308080000|2022-04-07 05:08:00|9696.9|9692.9|9698.9|9694.9|9698.9|9694.9|9696.9|9692.9|7
1649308090000|2022-04-07 05:08:10|9698.7|9694.7|9698.4|9694.4|9698.7|9694.7|9698.4|9694.4|0
1649308100000|2022-04-07 05:08:20|9698.1|9694.1|9697.4|9693.4|9698.1|9694.1|9697.4|9693.4|2
1649308110000|2022-04-07 05:08:30|9698|9694|9698.4|9694.4|9698.9|9694.9|9696.9|9692.9|3
1649308120000|2022-04-07 05:08:40|9697.9|9693.9|9698.4|9694.4|9698.4|9694.4|9697.9|9693.9|3
1649308130000|2022-04-07 05:08:50|9697.8|9693.8|9696.9|9692.9|9697.8|9693.8|9696.9|9692.9|2
1649308140000|2022-04-07 05:09:00|||||||||4
1649308150000|2022-04-07 05:09:10|9696.7|9692.7|9694.4|9690.4|9696.7|9692.7|9694.4|9690.4|2
1649308160000|2022-04-07 05:09:20|9693.9|9689.9|9694.9|9690.9|9694.9|9690.9|9693.9|9689.9|4
1649308170000|2022-04-07 05:09:30|9695.1|9691.1|9699.9|9695.9|9700.4|9696.4|9695.1|9691.1|9
1649308180000|2022-04-07 05:09:40|9699.6|9695.6|9696.4|9692.4|9699.6|9695.6|9696.4|9692.4|6
1649308190000|2022-04-07 05:09:50|9695.9|9691.9|9696.9|9692.9|9696.9|9692.9|9695.9|9691.9|1
1649308200000|2022-04-07 05:10:00|9697.1|9693.1|9700.9|9696.9|9700.9|9696.9|9697.1|9693.1|9
1649308210000|2022-04-07 05:10:10|9701.4|9697.4|9701.2|9697.2|9701.9|9697.9|9700.9|9696.9|9
1649308220000|2022-04-07 05:10:20|9701.4|9697.4|9701.4|9697.4|9701.9|9697.9|9700.4|9696.4|8
1649308230000|2022-04-07 05:10:30|9701|9697|9700.9|9696.9|9701|9697|9699.4|9695.4|8
1649308240000|2022-04-07 05:10:40|9700.7|9696.7|9698.9|9694.9|9700.7|9696.7|9698.9|9694.9|2
1649308260000|2022-04-07 05:11:00|9699.3|9695.3|9698.9|9694.9|9699.6|9695.6|9698.9|9694.9|3
1649308270000|2022-04-07 05:11:10|9699.4|9695.4|9697.9|9693.9|9699.4|9695.4|9697.9|9693.9|2
1649308280000|2022-04-07 05:11:20|9698.2|9694.2|9698.9|9694.9|9698.9|9694.9|9698.2|9694.2|1
1649308290000|2022-04-07 05:11:30|9699.1|9695.1|9704.4|9700.4|9704.4|9700.4|9699.1|9695.1|15
1649308300000|2022-04-07 05:11:40|9704.6|9700.6|9704.6|9700.6|9704.9|9700.9|9703.9|9699.9|8
1649308310000|2022-04-07 05:11:50|9704.9|9700.9|9704.9|9700.9|9704.9|9700.9|9704.4|9700.4|3
1649308320000|2022-04-07 05:12:00|9706.1|9702.1|9712.4|9708.4|9713.1|9709.1|9706.1|9702.1|37
1649308330000|2022-04-07 05:12:10|9712.2|9708.2|9708.4|9704.4|9712.2|9708.2|9707.9|9703.9|13
1649308340000|2022-04-07 05:12:20|9708.6|9704.6|9707.9|9703.9|9708.9|9704.9|9707.9|9703.9|2
1649308350000|2022-04-07 05:12:30|9707.6|9703.6|9705.9|9701.9|9707.6|9703.6|9705.4|9701.4|4
1649308360000|2022-04-07 05:12:40|9705.4|9701.4|9705.4|9701.4|9705.4|9701.4|9705.2|9701.2|1
1649308380000|2022-04-07 05:13:00|9705.1|9701.1|9705.4|9701.4|9705.4|9701.4|9705.1|9701.1|1
1649308390000|2022-04-07 05:13:10|9704.4|9700.4|9702.9|9698.9|9704.4|9700.4|9702.9|9698.9|4
1649308400000|2022-04-07 05:13:20|9702.6|9698.6|9702.9|9698.9|9702.9|9698.9|9700.9|9696.9|4
1649308410000|2022-04-07 05:13:30|9702.6|9698.6|9702.4|9698.4|9702.6|9698.6|9702.4|9698.4|1
1649308420000|2022-04-07 05:13:40|||||||||2
1649308430000|2022-04-07 05:13:50|9701.9|9697.9|9702.4|9698.4|9702.4|9698.4|9701.9|9697.9|1
1649308440000|2022-04-07 05:14:00|9702.2|9698.2|9702.2|9698.2|9702.2|9698.2|9702.2|9698.2|1
1649308450000|2022-04-07 05:14:10|9701.9|9697.9|9702.4|9698.4|9702.4|9698.4|9701.9|9697.9|2
1649308460000|2022-04-07 05:14:20|9701.9|9697.9|9701.9|9697.9|9701.9|9697.9|9701.9|9697.9|1
1649308470000|2022-04-07 05:14:30|9701.4|9697.4|9698.4|9694.4|9701.4|9697.4|9698.4|9694.4|13
1649308480000|2022-04-07 05:14:40|9698.8|9694.8|9699.4|9695.4|9699.4|9695.4|9698.8|9694.8|0
1649308490000|2022-04-07 05:14:50|9699.1|9695.1|9698.1|9694.1|9699.1|9695.1|9698.1|9694.1|4
1649308500000|2022-04-07 05:15:00|9698.4|9694.4|9698.9|9694.9|9698.9|9694.9|9697.1|9693.1|3
1649308510000|2022-04-07 05:15:10|9699.4|9695.4|9693.4|9689.4|9699.4|9695.4|9692.9|9688.9|12
1649308520000|2022-04-07 05:15:20|9693|9689|9690.4|9686.4|9693.9|9689.9|9690.4|9686.4|15
1649308530000|2022-04-07 05:15:30|9690.9|9686.9|9690.4|9686.4|9691.4|9687.4|9690.4|9686.4|6
1649308540000|2022-04-07 05:15:40|9691.4|9687.4|9694.9|9690.9|9694.9|9690.9|9691|9687|10
1649308550000|2022-04-07 05:15:50|9694.7|9690.7|9693.4|9689.4|9694.7|9690.7|9692.1|9688.1|16
1649308560000|2022-04-07 05:16:00|9693.6|9689.6|9693.4|9689.4|9693.7|9689.7|9693.4|9689.4|2
1649308570000|2022-04-07 05:16:10|9692.2|9688.2|9688.9|9684.9|9692.2|9688.2|9688.3|9684.3|37
1649308580000|2022-04-07 05:16:20|9688.4|9684.4|9688.4|9684.4|9688.4|9684.4|9688.4|9684.4|0
1649308590000|2022-04-07 05:16:30|9688.7|9684.7|9689.9|9685.9|9691.1|9687.1|9688.4|9684.4|12
1649308600000|2022-04-07 05:16:40|9688.8|9684.8|9687.9|9683.9|9688.8|9684.8|9687.9|9683.9|1
1649308610000|2022-04-07 05:16:50|9687.7|9683.7|9687.9|9683.9|9688.4|9684.4|9686.8|9682.8|4
1649308620000|2022-04-07 05:17:00|9688.2|9684.2|9686.9|9682.9|9688.9|9684.9|9684.6|9680.6|16
1649308630000|2022-04-07 05:17:10|9685.8|9681.8|9687.9|9683.9|9687.9|9683.9|9685.4|9681.4|10
1649308640000|2022-04-07 05:17:20|9687.7|9683.7|9687.9|9683.9|9687.9|9683.9|9687.4|9683.4|1
1649308650000|2022-04-07 05:17:30|9688.1|9684.1|9689.4|9685.4|9689.4|9685.4|9688.1|9684.1|3
1649308660000|2022-04-07 05:17:40|9688.4|9684.4|9686.9|9682.9|9689.4|9685.4|9686.9|9682.9|8
1649308670000|2022-04-07 05:17:50|9687.5|9683.5|9689.4|9685.4|9689.4|9685.4|9687.5|9683.5|7
1649308680000|2022-04-07 05:18:00|9689.2|9685.2|9687.9|9683.9|9689.9|9685.9|9686.9|9682.9|15
1649308690000|2022-04-07 05:18:10|9685.4|9681.4|9684.9|9680.9|9686.1|9682.1|9684.9|9680.9|8
1649308700000|2022-04-07 05:18:20|9685.7|9681.7|9685.9|9681.9|9686.9|9682.9|9685.7|9681.7|20
1649308710000|2022-04-07 05:18:30|9685.7|9681.7|9685.4|9681.4|9685.7|9681.7|9684.2|9680.2|4
1649308720000|2022-04-07 05:18:40|9686|9682|9686.2|9682.2|9686.9|9682.9|9685.9|9681.9|5
1649308730000|2022-04-07 05:18:50|9685.7|9681.7|9685.4|9681.4|9685.9|9681.9|9685.4|9681.4|1
1649308740000|2022-04-07 05:19:00|9685.9|9681.9|9688.9|9684.9|9688.9|9684.9|9685.9|9681.9|6
1649308750000|2022-04-07 05:19:10|9688.8|9684.8|9688.9|9684.9|9689.4|9685.4|9688.4|9684.4|5
1649308760000|2022-04-07 05:19:20|9689.1|9685.1|9691.4|9687.4|9691.4|9687.4|9689.1|9685.1|7
1649308770000|2022-04-07 05:19:30|9691.6|9687.6|9693.4|9689.4|9696.9|9692.9|9691.6|9687.6|22
1649308780000|2022-04-07 05:19:40|9692.6|9688.6|9692.9|9688.9|9693.9|9689.9|9690.4|9686.4|16
1649308790000|2022-04-07 05:19:50|9693.1|9689.1|9693.9|9689.9|9693.9|9689.9|9693.1|9689.1|0
1649308800000|2022-04-07 05:20:00|9692.5|9688.5|9688.4|9684.4|9692.5|9688.5|9688.4|9684.4|16
1649308810000|2022-04-07 05:20:10|9687.9|9683.9|9688.9|9684.9|9689.9|9685.9|9687.4|9683.4|3
1649308820000|2022-04-07 05:20:20|9688.7|9684.7|9688.9|9684.9|9688.9|9684.9|9688.4|9684.4|0
1649308840000|2022-04-07 05:20:40|9687.9|9683.9|9684.7|9680.7|9687.9|9683.9|9684.7|9680.7|11
1649308850000|2022-04-07 05:20:50|9686.3|9682.3|9688.4|9684.4|9688.4|9684.4|9686.3|9682.3|1
1649308860000|2022-04-07 05:21:00|9688.9|9684.9|9686.9|9682.9|9688.9|9684.9|9685.9|9681.9|6
1649308870000|2022-04-07 05:21:10|9687.1|9683.1|9686.9|9682.9|9687.4|9683.4|9686.9|9682.9|1
1649308880000|2022-04-07 05:21:20|9687.1|9683.1|9686.4|9682.4|9687.1|9683.1|9686.4|9682.4|3
1649308890000|2022-04-07 05:21:30|9686.7|9682.7|9684.9|9680.9|9686.9|9682.9|9683.7|9679.7|12
1649308900000|2022-04-07 05:21:40|9683.9|9679.9|9681.6|9677.6|9683.9|9679.9|9681.4|9677.4|60
1649308910000|2022-04-07 05:21:50|9681.8|9677.8|9678.7|9674.7|9684.1|9680.1|9677.2|9673.2|42
1649308920000|2022-04-07 05:22:00|9678.4|9674.4|9679.6|9675.6|9679.6|9675.6|9677.7|9673.7|10
1649308930000|2022-04-07 05:22:10|9679.1|9675.1|9676.2|9672.2|9679.1|9675.1|9676.2|9672.2|12
1649308940000|2022-04-07 05:22:20|9676.8|9672.8|9677.2|9673.2|9678.2|9674.2|9676.7|9672.7|3
1649308950000|2022-04-07 05:22:30|9677.6|9673.6|9678.2|9674.2|9678.2|9674.2|9677.6|9673.6|5
1649308960000|2022-04-07 05:22:40|9677.7|9673.7|9671.5|9667.5|9677.9|9673.9|9667.9|9663.9|38
1649308970000|2022-04-07 05:22:50|9671|9667|9667.7|9663.7|9671.5|9667.5|9667.3|9663.3|10
1649308980000|2022-04-07 05:23:00|9667.5|9663.5|9669.5|9665.5|9669.5|9665.5|9667.5|9663.5|9
1649308990000|2022-04-07 05:23:10|9669.2|9665.2|9668.2|9664.2|9670.1|9666.1|9667.5|9663.5|12
1649309000000|2022-04-07 05:23:20|9668.4|9664.4|9668.2|9664.2|9668.7|9664.7|9667.5|9663.5|6
1649309010000|2022-04-07 05:23:30|9668.4|9664.4|9667.7|9663.7|9668.4|9664.4|9667.7|9663.7|1
1649309020000|2022-04-07 05:23:40|9668.2|9664.2|9666.9|9662.9|9668.2|9664.2|9665.2|9661.2|11
1649309030000|2022-04-07 05:23:50|9666.7|9662.7|9668.2|9664.2|9668.2|9664.2|9666.2|9662.2|4
1649309040000|2022-04-07 05:24:00|9668.4|9664.4|9678.1|9674.1|9678.9|9674.9|9668.2|9664.2|32
1649309050000|2022-04-07 05:24:10|9677.2|9673.2|9674.4|9670.4|9677.9|9673.9|9674.4|9670.4|19
1649309060000|2022-04-07 05:24:20|9673.8|9669.8|9673.8|9669.8|9676.5|9672.5|9672.9|9668.9|12
1649309070000|2022-04-07 05:24:30|9673.5|9669.5|9672|9668|9674.2|9670.2|9671.5|9667.5|13
1649309080000|2022-04-07 05:24:40|9672.5|9668.5|9673.2|9669.2|9673.2|9669.2|9672|9668|4
1649309090000|2022-04-07 05:24:50|9673.8|9669.8|9673.5|9669.5|9676.5|9672.5|9673.5|9669.5|26
1649309100000|2022-04-07 05:25:00|9673.1|9669.1|9673|9669|9673.3|9669.3|9672.8|9668.8|1
1649309110000|2022-04-07 05:25:10|9672.8|9668.8|9671.5|9667.5|9672.8|9668.8|9670.7|9666.7|4
1649309120000|2022-04-07 05:25:20|9670.7|9666.7|9670.5|9666.5|9671|9667|9670.5|9666.5|2
1649309130000|2022-04-07 05:25:30|9671|9667|9672.5|9668.5|9673|9669|9671|9667|3
1649309140000|2022-04-07 05:25:40|9672|9668|9673.5|9669.5|9673.5|9669.5|9672|9668|5
1649309150000|2022-04-07 05:25:50|9674.1|9670.1|9675|9671|9675.8|9671.8|9674.1|9670.1|2
1649309160000|2022-04-07 05:26:00|9674.6|9670.6|9673.5|9669.5|9674.6|9670.6|9672|9668|11
1649309170000|2022-04-07 05:26:10|||||||||1
1649309180000|2022-04-07 05:26:20|9673.7|9669.7|9675|9671|9675|9671|9673.7|9669.7|7
1649309190000|2022-04-07 05:26:30|9675.5|9671.5|9675.5|9671.5|9675.5|9671.5|9675.5|9671.5|1
1649309200000|2022-04-07 05:26:40|9676|9672|9676.5|9672.5|9676.5|9672.5|9676|9672|2
1649309210000|2022-04-07 05:26:50|9676.9|9672.9|9677.5|9673.5|9680.5|9676.5|9676.9|9672.9|10
1649309220000|2022-04-07 05:27:00|9677.3|9673.3|9678|9674|9678|9674|9676.5|9672.5|3
1649309230000|2022-04-07 05:27:10|9677.5|9673.5|9680|9676|9680|9676|9677.5|9673.5|5
1649309240000|2022-04-07 05:27:20|9681|9677|9680.2|9676.2|9682.5|9678.5|9680.2|9676.2|6
1649309260000|2022-04-07 05:27:40|9680.7|9676.7|9681.2|9677.2|9681.2|9677.2|9680.7|9676.7|2
1649309270000|2022-04-07 05:27:50|9681|9677|9680.2|9676.2|9681|9677|9680.2|9676.2|8
1649309290000|2022-04-07 05:28:10|9680|9676|9681.2|9677.2|9681.2|9677.2|9679.7|9675.7|3
1649309300000|2022-04-07 05:28:20|9680.2|9676.2|9680.2|9676.2|9680.2|9676.2|9680.2|9676.2|4
1649309310000|2022-04-07 05:28:30|9679.9|9675.9|9679.7|9675.7|9679.9|9675.9|9679.7|9675.7|3
1649309330000|2022-04-07 05:28:50|9679.9|9675.9|9679.7|9675.7|9680.7|9676.7|9679.2|9675.2|2
1649309340000|2022-04-07 05:29:00|9679.9|9675.9|9679.7|9675.7|9680.2|9676.2|9679.2|9675.2|2
1649309350000|2022-04-07 05:29:10|9680.2|9676.2|9680.2|9676.2|9680.2|9676.2|9680.2|9676.2|0
1649309360000|2022-04-07 05:29:20|9680.4|9676.4|9683.2|9679.2|9683.9|9679.9|9680.4|9676.4|11
1649309370000|2022-04-07 05:29:30|9685.4|9677.4|9683.7|9679.7|9685.4|9681.2|9683.2|9677.4|7
1649309380000|2022-04-07 05:29:40|9683.9|9679.9|9689.9|9685.9|9693.6|9689.6|9683.9|9679.9|51
1649309390000|2022-04-07 05:29:50|9689.4|9685.4|9689.6|9685.6|9689.6|9685.6|9688.9|9684.9|3
1649309400000|2022-04-07 05:30:00|9690.3|9686.3|9693.9|9689.9|9696.6|9692.6|9687.9|9683.9|35
1649309410000|2022-04-07 05:30:10|9694.4|9690.4|9687.9|9683.9|9697.2|9693.2|9687.9|9683.9|31
1649309420000|2022-04-07 05:30:20|9686.1|9682.1|9688.4|9684.4|9688.4|9684.4|9685.9|9681.9|8
1649309430000|2022-04-07 05:30:30|9687.9|9683.9|9690.9|9686.9|9690.9|9686.9|9687.9|9683.9|7
1649309440000|2022-04-07 05:30:40|9690.6|9686.6|9689.9|9685.9|9690.6|9686.6|9686.4|9682.4|16
1649309450000|2022-04-07 05:30:50|9690.2|9686.2|9692.2|9688.2|9692.9|9688.9|9689.2|9685.2|14
1649309460000|2022-04-07 05:31:00|9691.9|9687.9|9693.4|9689.4|9693.4|9689.4|9690.4|9686.4|22
1649309470000|2022-04-07 05:31:10|9694.4|9690.4|9697.1|9693.1|9697.7|9693.7|9694.4|9690.4|21
1649309480000|2022-04-07 05:31:20|9697.4|9693.4|9697.2|9693.2|9697.4|9693.4|9695.7|9691.7|7
1649309490000|2022-04-07 05:31:30|9697|9693|9696.4|9692.4|9698.2|9694.2|9696.2|9692.2|21
1649309500000|2022-04-07 05:31:40|9698.2|9694.2|9701.2|9697.2|9702.9|9698.9|9698.2|9694.2|36
1649309510000|2022-04-07 05:31:50|9702.4|9698.4|9697.5|9693.5|9702.4|9698.4|9696.7|9692.7|26
1649309520000|2022-04-07 05:32:00|9697.2|9693.2|9702.2|9698.2|9703.4|9699.4|9697.2|9693.2|16
1649309530000|2022-04-07 05:32:10|9702.7|9698.7|9703.5|9699.5|9704.2|9700.2|9702.2|9698.2|2
1649309540000|2022-04-07 05:32:20|9703.7|9699.7|9699.7|9695.7|9704.2|9700.2|9699.7|9695.7|30
1649309550000|2022-04-07 05:32:30|9701.2|9697.2|9702.7|9698.7|9704.4|9700.4|9701.2|9697.2|4
1649309560000|2022-04-07 05:32:40|9703.4|9699.4|9705.2|9701.2|9705.2|9701.2|9702.2|9698.2|10
1649309570000|2022-04-07 05:32:50|9704|9700|9708.2|9704.2|9708.5|9704.5|9704|9700|15
1649309580000|2022-04-07 05:33:00|9707.5|9703.5|9703.2|9699.2|9707.5|9703.5|9703.2|9699.2|7
1649309590000|2022-04-07 05:33:10|9703.7|9699.7|9709|9705|9709.8|9705.8|9703.7|9699.7|10
1649309600000|2022-04-07 05:33:20|9708.6|9704.6|9709|9705|9709.2|9705.2|9706.2|9702.2|14
1649309610000|2022-04-07 05:33:30|9709.4|9705.4|9708.7|9704.7|9709.9|9705.9|9707.7|9703.7|3
1649309620000|2022-04-07 05:33:40|9709.2|9705.2|9710|9706|9711.4|9707.4|9708.7|9704.7|11
1649309630000|2022-04-07 05:33:50|9709.8|9705.8|9709.5|9705.5|9709.8|9705.8|9707.9|9703.9|4
1649309640000|2022-04-07 05:34:00|9709.8|9705.8|9710.2|9706.2|9710.2|9706.2|9708.2|9704.2|6
1649309650000|2022-04-07 05:34:10|||||||||3
1649309660000|2022-04-07 05:34:20|9710|9706|9709|9705|9710|9706|9709|9705|3
1649309670000|2022-04-07 05:34:30|9708.4|9704.4|9703.2|9699.2|9708.4|9704.4|9703.2|9699.2|17
1649309680000|2022-04-07 05:34:40|9702.8|9698.8|9703.2|9699.2|9704.2|9700.2|9701.2|9697.2|11
1649309690000|2022-04-07 05:34:50|9703|9699|9702.2|9698.2|9703.2|9699.2|9700.3|9696.3|12
1649309700000|2022-04-07 05:35:00|9701.9|9697.9|9699.7|9695.7|9701.9|9697.9|9698.2|9694.2|15
1649309710000|2022-04-07 05:35:10|9700.3|9696.3|9695.7|9691.7|9701.3|9697.3|9694.7|9690.7|33
1649309720000|2022-04-07 05:35:20|9695.5|9691.5|9695.7|9691.7|9697.8|9693.8|9692.7|9688.7|17
1649309730000|2022-04-07 05:35:30|9695.9|9691.9|9697.7|9693.7|9700.1|9696.1|9695|9691|9
1649309740000|2022-04-07 05:35:40|9697.4|9693.4|9702.7|9698.7|9705.2|9701.2|9697.4|9693.4|14
1649309750000|2022-04-07 05:35:50|9699.2|9695.2|9702.7|9698.7|9702.7|9698.7|9697.2|9693.2|30
1649309760000|2022-04-07 05:36:00|9703.2|9699.2|9702.7|9698.7|9706.9|9702.9|9702.7|9698.7|25
1649309770000|2022-04-07 05:36:10|9703.2|9699.2|9705.4|9701.4|9705.5|9701.5|9703.2|9699.2|8
1649309780000|2022-04-07 05:36:20|9705.2|9701.2|9703.4|9699.4|9705.2|9701.2|9702.7|9698.7|11
1649309790000|2022-04-07 05:36:30|9703.2|9699.2|9708.7|9704.7|9709.7|9705.7|9703.2|9699.2|10
1649309800000|2022-04-07 05:36:40|9709.2|9705.2|9720.2|9716.2|9720.2|9716.2|9708.2|9704.2|41
1649309810000|2022-04-07 05:36:50|9719.2|9715.2|9717.2|9713.2|9720.2|9716.2|9714.5|9710.5|42
1649309820000|2022-04-07 05:37:00|9719.2|9715.2|9719.2|9715.2|9719.6|9715.6|9716.2|9712.2|19
1649309830000|2022-04-07 05:37:10|9718.7|9714.7|9720.9|9716.9|9720.9|9716.9|9717|9713|17
1649309840000|2022-04-07 05:37:20|9720.4|9716.4|9725.4|9721.4|9727.4|9723.4|9720.4|9716.4|62
1649309850000|2022-04-07 05:37:30|9725.9|9721.9|9722.2|9718.2|9726.1|9722.1|9722.2|9718.2|17
1649309860000|2022-04-07 05:37:40|9722.7|9718.7|9724.2|9720.2|9727.2|9723.2|9722.2|9718.2|28
1649309870000|2022-04-07 05:37:50|9724.4|9720.4|9722.4|9718.4|9724.4|9720.4|9720.7|9716.7|22
1649309880000|2022-04-07 05:38:00|9723.4|9719.4|9721.7|9717.7|9724.4|9720.4|9721.2|9717.2|12
1649309890000|2022-04-07 05:38:10|9723.5|9719.5|9724.2|9720.2|9724.7|9720.7|9722.2|9718.2|11
1649309900000|2022-04-07 05:38:20|9724.8|9720.8|9727.2|9723.2|9727.2|9723.2|9724.7|9720.7|20
1649309910000|2022-04-07 05:38:30|9724.7|9720.7|9726.5|9722.5|9727.2|9723.2|9723|9719|16
1649309920000|2022-04-07 05:38:40|9726.2|9722.2|9725|9721|9726.7|9722.7|9724.7|9720.7|9
1649309930000|2022-04-07 05:38:50|9724.5|9720.5|9724.7|9720.7|9726.8|9722.1|9724.2|9718.8|19
1649309940000|2022-04-07 05:39:00|9724.9|9720.9|9723.2|9719.2|9725.5|9721.5|9722.9|9718.9|6
1649309950000|2022-04-07 05:39:10|9722.7|9718.7|9727.2|9723.2|9727.4|9723.4|9722.7|9718.7|11
1649309960000|2022-04-07 05:39:20|9727.8|9723.8|9725.2|9721.2|9730.7|9726.7|9723.2|9719.2|31
1649309970000|2022-04-07 05:39:30|9725.4|9721.4|9726.7|9722.7|9728.2|9724.2|9725.2|9721.2|17
1649309980000|2022-04-07 05:39:40|9726.2|9722.2|9725.7|9721.7|9727.2|9723.2|9725.7|9721.7|8
1649309990000|2022-04-07 05:39:50|9725.6|9721.6|9723.2|9719.2|9725.9|9721.9|9717.7|9713.7|31
1649310000000|2022-04-07 05:40:00|9722.7|9718.7|9719.2|9715.2|9722.7|9718.7|9718.2|9714.2|14
1649310010000|2022-04-07 05:40:10|9719.6|9715.6|9722.1|9718.1|9722.7|9718.7|9719.6|9715.6|10
1649310020000|2022-04-07 05:40:20|9720.5|9716.5|9723.4|9719.4|9723.7|9719.7|9720.2|9716.2|20
1649310030000|2022-04-07 05:40:30|9723|9719|9724.9|9720.9|9725.4|9721.4|9721.9|9717.9|17
1649310040000|2022-04-07 05:40:40|||||||||2
1649310050000|2022-04-07 05:40:50|9725.4|9721.4|9725.4|9721.4|9726.9|9722.9|9725.4|9721.4|7
1649310060000|2022-04-07 05:41:00|9725.6|9721.6|9728.4|9724.4|9728.4|9724.4|9724.9|9720.9|20
1649310070000|2022-04-07 05:41:10|9728.2|9724.2|9727.4|9723.4|9728.2|9724.2|9727.1|9723.1|10
1649310080000|2022-04-07 05:41:20|9726.7|9722.7|9730.9|9726.9|9732.4|9728.4|9726.7|9722.7|19
1649310090000|2022-04-07 05:41:30|9730.7|9726.7|9718.2|9714.2|9730.7|9726.7|9715.9|9711.9|160
1649310100000|2022-04-07 05:41:40|9718.4|9714.4|9715.7|9711.7|9719.2|9715.2|9715.2|9711.2|19
1649310110000|2022-04-07 05:41:50|9715.9|9711.9|9722.7|9718.7|9722.7|9718.7|9715.7|9711.7|11
1649310120000|2022-04-07 05:42:00|9726.2|9722.2|9729.7|9725.7|9730.2|9726.2|9725.7|9721.7|16
1649310130000|2022-04-07 05:42:10|9729.2|9725.2|9731|9727|9731.7|9727.7|9728.2|9724.2|5
1649310140000|2022-04-07 05:42:20|9731.7|9727.7|9728.2|9724.2|9731.7|9727.7|9728.2|9724.2|7
1649310150000|2022-04-07 05:42:30|9728|9724|9731.2|9727.2|9731.2|9727.2|9728|9724|12
1649310160000|2022-04-07 05:42:40|9732|9728|9731.7|9727.7|9733.4|9729.4|9731.7|9727.7|8
1649310170000|2022-04-07 05:42:50|9731.9|9727.9|9734.7|9730.7|9735.2|9731.2|9731.9|9727.9|20
1649310180000|2022-04-07 05:43:00|9734.9|9730.9|9732.7|9728.7|9735.2|9731.2|9732.4|9728.4|13
1649310190000|2022-04-07 05:43:10|9733.2|9729.2|9732.2|9728.2|9734.7|9730.7|9732.2|9728.2|13
1649310200000|2022-04-07 05:43:20|9732|9728|9728.7|9724.7|9732|9728|9727.7|9723.4|16
1649310210000|2022-04-07 05:43:30|9729.2|9725.2|9730.7|9726.7|9731.7|9727.7|9728.7|9724.7|6
1649310220000|2022-04-07 05:43:40|9720|9716|9725.1|9721.1|9725.8|9721.8|9719.1|9715.1|89
1649310230000|2022-04-07 05:43:50|9724.8|9720.8|9725.8|9721.8|9725.8|9721.8|9724.3|9720.3|8
1649310240000|2022-04-07 05:44:00|9725.6|9721.6|9729.1|9725.1|9729.3|9725.3|9724.8|9720.8|11
1649310250000|2022-04-07 05:44:10|9729.3|9725.3|9728.1|9724.1|9729.3|9725.3|9725.2|9721.2|11
1649310260000|2022-04-07 05:44:20|9728|9724|9729.3|9725.3|9729.9|9725.9|9727.8|9723.8|4
1649310270000|2022-04-07 05:44:30|9729.1|9725.1|9729.6|9725.6|9730.8|9726.8|9729.1|9725.1|0
1649310280000|2022-04-07 05:44:40|9729.4|9725.4|9725.3|9721.3|9729.4|9725.4|9725.3|9721.3|12
1649310290000|2022-04-07 05:44:50|9726.3|9722.3|9730.9|9726.9|9732.3|9728.3|9726.3|9722.3|8
1649310300000|2022-04-07 05:45:00|9730.3|9726.3|9727.8|9723.8|9730.3|9726.3|9725.3|9721.3|9
1649310310000|2022-04-07 05:45:10|9728.3|9724.3|9727.3|9723.3|9729.7|9725.7|9727|9723|5
1649310320000|2022-04-07 05:45:20|9728.3|9724.3|9727.8|9723.8|9732.3|9728.3|9726.8|9722.8|24
1649310330000|2022-04-07 05:45:30|9728.1|9724.1|9728.8|9724.8|9731.8|9727.8|9728.1|9724.1|7
1649310340000|2022-04-07 05:45:40|9729|9725|9727.5|9723.5|9729.3|9725.3|9727.3|9723.3|3
1649310350000|2022-04-07 05:45:50|9727.8|9723.8|9724|9720|9727.8|9723.8|9721|9717|11
1649310360000|2022-04-07 05:46:00|9724.3|9720.3|9721|9717|9724.8|9720.8|9720.8|9716.8|12
1649310370000|2022-04-07 05:46:10|9721.3|9717.3|9722.8|9718.8|9723.8|9719.8|9721.3|9717.3|9
1649310380000|2022-04-07 05:46:20|9721.8|9717.8|9720.3|9716.3|9721.8|9717.8|9718.1|9714.1|10
1649310390000|2022-04-07 05:46:30|9718.3|9714.3|9718.3|9714.3|9718.8|9714.8|9717.8|9713.8|7
1649310400000|2022-04-07 05:46:40|9718.8|9714.8|9721.3|9717.3|9721.3|9717.3|9718.8|9714.8|5
1649310410000|2022-04-07 05:46:50|9720.8|9716.8|9720.8|9716.8|9720.8|9716.8|9720.8|9716.8|1
1649310420000|2022-04-07 05:47:00|9721.3|9717.3|9721.3|9717.3|9721.7|9717.7|9720.8|9716.8|6
1649310430000|2022-04-07 05:47:10|9720.3|9716.3|9718.8|9714.8|9720.3|9716.3|9718.8|9714.8|4
1649310440000|2022-04-07 05:47:20|9718.6|9714.6|9721.3|9717.3|9721.3|9717.3|9718.3|9714.3|3
1649310450000|2022-04-07 05:47:30|9720.8|9716.8|9718.8|9714.8|9721.3|9717.3|9718.3|9714.3|10
1649310460000|2022-04-07 05:47:40|9719.4|9715.4|9724|9720|9724|9720|9719.4|9715.4|9
1649310470000|2022-04-07 05:47:50|9723.8|9719.8|9723.8|9719.8|9724|9720|9723.8|9719.8|1
1649310480000|2022-04-07 05:48:00|9723.6|9719.6|9722.8|9718.8|9723.6|9719.6|9722.8|9718.8|3
1649310490000|2022-04-07 05:48:10|9722.1|9718.1|9723.3|9719.3|9723.3|9719.3|9721.8|9717.8|2
1649310500000|2022-04-07 05:48:20|9722.8|9718.8|9722.8|9718.8|9722.8|9718.8|9722.8|9718.8|2
1649310520000|2022-04-07 05:48:40|9721.7|9717.7|9722.8|9718.8|9722.8|9718.8|9721.3|9717.3|2
1649310530000|2022-04-07 05:48:50|9723|9719|9727|9723|9727|9723|9723|9719|7
1649310540000|2022-04-07 05:49:00|9726.8|9722.8|9724.3|9720.3|9727|9723|9724.3|9720.3|2
1649310550000|2022-04-07 05:49:10|9723.8|9719.8|9722.8|9718.8|9723.8|9719.8|9722.8|9718.8|2
1649310560000|2022-04-07 05:49:20|9722.3|9718.3|9721.8|9717.8|9722.3|9718.3|9721.8|9717.8|1
1649310570000|2022-04-07 05:49:30|9720.3|9716.3|9719|9715|9720.3|9716.3|9718.5|9714.5|2
1649310580000|2022-04-07 05:49:40|9718.8|9714.8|9721.3|9717.3|9721.3|9717.3|9718.8|9714.8|3
1649310590000|2022-04-07 05:49:50|9720.8|9716.8|9722.5|9718.5|9722.8|9718.8|9720.5|9716.5|7
1649310600000|2022-04-07 05:50:00|9722.8|9718.8|9724.8|9720.8|9725.3|9721.3|9722.8|9718.8|6
1649310610000|2022-04-07 05:50:10|9725.3|9721.3|9723.3|9719.3|9725.3|9721.3|9723.3|9719.3|6
1649310620000|2022-04-07 05:50:20|||||||||3
1649310630000|2022-04-07 05:50:30|9723.5|9719.5|9725.8|9721.8|9725.8|9721.8|9723.5|9719.5|11
1649310640000|2022-04-07 05:50:40|9725.7|9721.7|9725.7|9721.7|9725.7|9721.7|9725.7|9721.7|0
1649310650000|2022-04-07 05:50:50|9726|9722|9726.5|9722.5|9727.2|9723.2|9726|9722|8
1649310660000|2022-04-07 05:51:00|9726.2|9722.2|9737.2|9733.2|9737.7|9733.7|9726.2|9722.2|27
1649310670000|2022-04-07 05:51:10|9735.2|9731.2|9729.2|9725.2|9735.2|9731.2|9729.2|9725.2|6
1649310680000|2022-04-07 05:51:20|9728.7|9724.7|9731.5|9727.5|9733.2|9729.2|9728.7|9724.7|20
1649310690000|2022-04-07 05:51:30|9731.2|9727.2|9732|9728|9732.2|9728.2|9731.2|9727.2|4
1649310700000|2022-04-07 05:51:40|9732.5|9728.5|9731.2|9727.2|9734.2|9730.2|9731|9727|10
1649310710000|2022-04-07 05:51:50|9731.5|9727.5|9732.2|9728.2|9732.2|9728.2|9731.2|9727.2|2
1649310720000|2022-04-07 05:52:00|9732.4|9728.4|9733.2|9729.2|9733.9|9729.9|9729.2|9725.2|7
1649310730000|2022-04-07 05:52:10|9733.4|9729.4|9733.2|9729.2|9733.8|9729.8|9732.2|9728.2|8
1649310740000|2022-04-07 05:52:20|9733.4|9729.4|9734.7|9730.7|9735.2|9731.2|9731.7|9727.7|8
1649310750000|2022-04-07 05:52:30|9736.2|9732.2|9734.2|9730.2|9736.2|9732.2|9733.7|9729.7|8
1649310760000|2022-04-07 05:52:40|9734.8|9730.8|9737.7|9733.7|9738.2|9734.2|9734.8|9730.8|6
1649310770000|2022-04-07 05:52:50|9737.4|9733.4|9734.2|9730.2|9739.8|9735.2|9734.2|9730.2|16
1649310780000|2022-04-07 05:53:00|9733.7|9729.7|9733.2|9729.2|9735.2|9731.2|9733.2|9729.2|11
1649310790000|2022-04-07 05:53:10|9734.2|9730.2|9734.2|9730.2|9734.7|9730.7|9733.7|9729.7|4
1649310800000|2022-04-07 05:53:20|9734.4|9730.4|9733.9|9729.9|9734.4|9730.4|9733|9729|4
1649310810000|2022-04-07 05:53:30|9734.2|9730.2|9732.7|9728.7|9734.2|9730.2|9732.7|9728.7|1
1649310830000|2022-04-07 05:53:50|9732.5|9728.5|9734.9|9730.9|9735.8|9731.8|9731.7|9727.7|14
1649310840000|2022-04-07 05:54:00|9735.2|9731.2|9733.9|9729.9|9736.7|9732.7|9732.2|9728.2|9
1649310850000|2022-04-07 05:54:10|9734.4|9730.4|9734.2|9730.2|9734.5|9730.5|9732.7|9728.7|7
1649310860000|2022-04-07 05:54:20|9732.2|9728.2|9732.2|9728.2|9732.2|9728.2|9732.2|9728.2|9
1649310870000|2022-04-07 05:54:30|9732.4|9728.4|9732.2|9728.2|9733.7|9729.7|9732.2|9728.2|2
1649310900000|2022-04-07 05:55:00|9732.4|9728.4|9734.2|9730.2|9734.2|9730.2|9732.4|9728.4|1
1649310910000|2022-04-07 05:55:10|9733.6|9729.6|9732.2|9728.2|9737.2|9733.2|9732.2|9728.2|20
1649310920000|2022-04-07 05:55:20|9731.5|9727.5|9727.7|9723.7|9733.1|9727.5|9725.5|9721.5|29
1649310930000|2022-04-07 05:55:30|9727.5|9723.5|9723.2|9719.2|9728.7|9724.7|9722.5|9718.5|12
1649310940000|2022-04-07 05:55:40|9722.7|9718.7|9719.7|9715.7|9722.7|9718.7|9717.2|9713.2|14
1649310950000|2022-04-07 05:55:50|9720.2|9716.2|9722.2|9718.2|9723.9|9718.9|9720.2|9715.9|8
1649310960000|2022-04-07 05:56:00|9721.9|9717.9|9722.6|9718.6|9722.7|9718.7|9720.8|9716.8|17
1649310970000|2022-04-07 05:56:10|9723.2|9719.2|9723.2|9719.2|9723.7|9719.7|9722.2|9718.2|8
1649310980000|2022-04-07 05:56:20|9723|9719|9721.7|9717.7|9723.2|9719.2|9720.7|9716.7|7
1649310990000|2022-04-07 05:56:30|9720.7|9716.7|9721.2|9717.2|9721.6|9717.6|9716|9712|10
1649311000000|2022-04-07 05:56:40|9720.7|9716.7|9720.7|9716.7|9720.7|9716.7|9720.7|9716.7|1
1649311010000|2022-04-07 05:56:50|9720.1|9716.1|9717.2|9713.2|9720.1|9716.1|9715.7|9711.7|21
1649311020000|2022-04-07 05:57:00|9717|9713|9718.2|9714.2|9718.2|9714.2|9716.7|9712.7|11
1649311030000|2022-04-07 05:57:10|9719.3|9715.3|9717.9|9713.9|9722.9|9718.9|9717.9|9713.9|10
1649311040000|2022-04-07 05:57:20|9718.2|9714.2|9720.4|9716.4|9720.4|9716.4|9718|9714|3
1649311050000|2022-04-07 05:57:30|9720.7|9716.7|9720.6|9716.6|9722.7|9718.7|9720.2|9716.2|6
1649311060000|2022-04-07 05:57:40|9721.2|9717.2|9717.7|9713.7|9721.2|9717.2|9717.7|9713.7|0
1649311070000|2022-04-07 05:57:50|9717.9|9713.9|9712.8|9708.8|9718.7|9714.7|9712.4|9708.4|16
1649311080000|2022-04-07 05:58:00|9713.4|9709.4|9715.4|9711.4|9715.4|9711.4|9712.4|9708.4|9
1649311090000|2022-04-07 05:58:10|9715.9|9711.9|9716.4|9712.4|9716.4|9712.4|9714.9|9710.9|8
1649311100000|2022-04-07 05:58:20|9717.2|9713.2|9718.7|9714.7|9719.2|9715.2|9715.9|9711.9|8
1649311110000|2022-04-07 05:58:30|9719.2|9715.2|9716.9|9712.9|9719.2|9715.2|9716.1|9712.1|9
1649311120000|2022-04-07 05:58:40|9717.1|9713.1|9717.6|9713.6|9717.9|9713.9|9717.1|9713.1|4
1649311130000|2022-04-07 05:58:50|9717.4|9713.4|9717.6|9713.6|9717.6|9713.6|9717.3|9713.3|3
1649311140000|2022-04-07 05:59:00|9719.2|9711.2|9713.4|9709.4|9719.2|9711.2|9712.1|9708.1|23
1649311150000|2022-04-07 05:59:10|9712.6|9708.6|9721.8|9717.8|9721.8|9717.8|9710.6|9706.6|65
1649311160000|2022-04-07 05:59:20|9721.4|9717.4|9720.8|9716.8|9721.4|9717.4|9720.8|9716.8|3
1649311170000|2022-04-07 05:59:30|9721.1|9717.1|9722|9718|9723.5|9719.5|9721|9717|8
1649311180000|2022-04-07 05:59:40|9722.3|9718.3|9724|9720|9724|9720|9721.3|9717.3|5
1649311190000|2022-04-07 05:59:50|9724.3|9720.3|9721|9717|9724.5|9720.5|9719.7|9713.7|21
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9727.7|9723.7|9728.2|9724.2|9720.2|9716.2|6
1649311210000|2022-04-07 06:00:10|9727.2|9723.2|9725.7|9721.7|9727.2|9723.2|9722.2|9718.2|10
1649311220000|2022-04-07 06:00:20|9725.9|9721.9|9725.2|9721.2|9726.6|9722.6|9723.7|9719.7|8
1649311230000|2022-04-07 06:00:30|9725.7|9721.7|9725.2|9721.2|9725.7|9721.7|9723.3|9719.3|5
1649311240000|2022-04-07 06:00:40|9725.4|9721.4|9730|9726|9731.5|9727.5|9725.4|9721.4|25
1649311250000|2022-04-07 06:00:50|9730.5|9726.5|9730.5|9726.5|9731.5|9727.5|9727|9723|26
1649311260000|2022-04-07 06:01:00|9730.3|9726.3|9740|9736|9740.3|9736.3|9730|9726|43
1649311270000|2022-04-07 06:01:10|9740.2|9736.2|9744.5|9740.5|9745|9741|9739.5|9735.5|43
1649311280000|2022-04-07 06:01:20|9744.3|9740.3|9739|9735|9744.3|9740.3|9736.5|9732.5|25
1649311290000|2022-04-07 06:01:30|9738.5|9734.5|9745.8|9741.8|9746|9742|9738.5|9734.5|32
1649311300000|2022-04-07 06:01:40|9746.4|9742.4|9744.2|9740.2|9747|9743|9743.2|9739.2|20
1649311310000|2022-04-07 06:01:50|9743.5|9739.5|9746.1|9742.1|9746.3|9742.3|9743|9739|12
1649311320000|2022-04-07 06:02:00|9745.8|9741.8|9741|9737|9746.5|9742.5|9739.4|9735.4|25
1649311330000|2022-04-07 06:02:10|9739.8|9735.8|9742.5|9738.5|9742.5|9738.5|9738.5|9734.5|4
1649311340000|2022-04-07 06:02:20|9742.7|9738.7|9742|9738|9743|9739|9741|9737|10
1649311350000|2022-04-07 06:02:30|9741.5|9737.5|9740.3|9736.3|9742|9738|9740|9736|2
1649311360000|2022-04-07 06:02:40|9740.2|9736.2|9740.2|9736.2|9740.5|9736.5|9740|9736|2
1649311370000|2022-04-07 06:02:50|9740.7|9736.7|9741|9737|9743|9739|9740.5|9736.5|8
1649311380000|2022-04-07 06:03:00|9740.5|9736.5|9736|9732|9741|9737|9732.5|9728.5|23
1649311390000|2022-04-07 06:03:10|9736.5|9732.5|9741.5|9737.5|9742|9738|9736|9732|24
1649311400000|2022-04-07 06:03:20|9741.8|9737.8|9739.5|9735.5|9743|9739|9739.5|9733.7|21
1649311420000|2022-04-07 06:03:40|9739.3|9735.3|9734|9730|9739.3|9735.3|9730.7|9726.7|25
1649311430000|2022-04-07 06:03:50|9733.5|9729.5|9735|9731|9736|9732|9733.5|9729.5|8
1649311440000|2022-04-07 06:04:00|9734.4|9730.4|9731.2|9727.2|9734.4|9730.4|9731.2|9727.2|7
1649311450000|2022-04-07 06:04:10|9731.5|9727.5|9734|9730|9734.8|9730.8|9730.5|9726.5|7
1649311460000|2022-04-07 06:04:20|9734.1|9730.1|9736.5|9732.5|9736.5|9732.5|9733|9729|4
1649311470000|2022-04-07 06:04:30|9737.1|9733.1|9744.5|9740.5|9745|9741|9737.1|9733.1|13
1649311480000|2022-04-07 06:04:40|9744.8|9740.8|9741.3|9737.3|9746|9742|9741|9737|7
1649311490000|2022-04-07 06:04:50|9741|9737|9741|9737|9741|9737|9741|9737|1
1649311500000|2022-04-07 06:05:00|9741.5|9737.5|9738.3|9734.3|9741.5|9737.5|9738|9734|4
1649311510000|2022-04-07 06:05:10|9737.5|9733.5|9731.3|9727.3|9737.5|9733.5|9729.8|9725.8|20
1649311520000|2022-04-07 06:05:20|9732.3|9728.3|9739.8|9735.8|9740.4|9736.4|9732.3|9728.3|9
1649311530000|2022-04-07 06:05:30|9740|9736|9739.8|9735.8|9740.3|9736.3|9739.8|9735.8|1
1649311540000|2022-04-07 06:05:40|9739.6|9735.6|9740.5|9736.5|9743|9736.8|9737|9733|16
1649311550000|2022-04-07 06:05:50|9740.7|9736.7|9741.5|9737.5|9742|9738|9740.7|9736.7|8
1649311560000|2022-04-07 06:06:00|9741.3|9737.3|9740|9736|9741.7|9737.7|9740|9736|8
1649311570000|2022-04-07 06:06:10|9740.2|9736.2|9741.5|9737.5|9741.5|9737.5|9739.6|9735.6|2
1649311580000|2022-04-07 06:06:20|9743.5|9739.5|9743.5|9739.5|9743.5|9739.5|9742.5|9738.5|18
1649311590000|2022-04-07 06:06:30|9743.3|9739.3|9741.5|9737.5|9743.3|9739.3|9741.5|9737.5|6
1649311600000|2022-04-07 06:06:40|9741.3|9737.3|9741|9737|9741.5|9737.5|9741|9737|3
1649311610000|2022-04-07 06:06:50|9741.5|9737.5|9743|9739|9743|9739|9741.5|9737.5|4
1649311620000|2022-04-07 06:07:00|9742.5|9738.5|9747|9743|9751.6|9747.6|9742.5|9738.5|40
1649311630000|2022-04-07 06:07:10|9747.2|9743.2|9745|9741|9748.8|9744.8|9745|9741|14
1649311640000|2022-04-07 06:07:20|9745.5|9741.5|9743.3|9739.3|9746|9742|9742|9738|12
1649311650000|2022-04-07 06:07:30|9743|9739|9744|9740|9745.2|9741.2|9743|9739|14
1649311660000|2022-04-07 06:07:40|9744.4|9740.4|9741.7|9737.7|9744.4|9740.4|9741.5|9737.5|3
1649311670000|2022-04-07 06:07:50|9742|9738|9739|9735|9742|9738|9739|9735|15
1649311680000|2022-04-07 06:08:00|9738.2|9734.2|9746|9742|9746|9742|9737.5|9733.5|18
1649311690000|2022-04-07 06:08:10|9746.2|9742.2|9746|9742|9748.3|9744.3|9745|9741|13
1649311700000|2022-04-07 06:08:20|9745.5|9741.5|9744|9740|9745.5|9741.5|9743|9739|8
1649311710000|2022-04-07 06:08:30|9743.6|9739.6|9743|9739|9744.4|9740.4|9742.7|9738.7|4
1649311720000|2022-04-07 06:08:40|9743.4|9739.4|9743.7|9739.7|9743.7|9739.7|9743|9739|0
1649311730000|2022-04-07 06:08:50|9743.9|9739.9|9744|9740|9746|9742|9743.9|9739.9|2
1649311740000|2022-04-07 06:09:00|9743|9739|9744|9740|9744.2|9740.2|9742|9738|10
1649311750000|2022-04-07 06:09:10|9743.5|9739.5|9744|9740|9744.3|9740.3|9743.5|9739.5|2
1649311760000|2022-04-07 06:09:20|9744.2|9740.2|9744.2|9740.2|9746|9742|9744|9740|4
1649311770000|2022-04-07 06:09:30|9744.5|9740.5|9747.7|9743.7|9751.4|9747.4|9744|9740|33
1649311780000|2022-04-07 06:09:40|9747.2|9743.2|9749.2|9745.2|9750.7|9746.7|9746.7|9741.1|9
1649311790000|2022-04-07 06:09:50|9750.5|9746.5|9750.7|9746.7|9752.9|9748.9|9748.2|9744.2|15
1649311800000|2022-04-07 06:10:00|9749|9745|9751.2|9747.2|9752.9|9748.9|9748.7|9744.7|10
1649311810000|2022-04-07 06:10:10|9751.5|9747.5|9749.7|9745.7|9752.4|9748.4|9749.7|9745.7|13
1649311820000|2022-04-07 06:10:20|9750.7|9746.7|9753.7|9749.7|9754.2|9750.2|9750.7|9746.7|13
1649311830000|2022-04-07 06:10:30|9753.2|9749.2|9753.7|9749.7|9753.7|9749.7|9753.2|9749.2|5
1649311840000|2022-04-07 06:10:40|9753.3|9749.3|9749.2|9745.2|9753.3|9749.3|9749.2|9745.2|33
1649311850000|2022-04-07 06:10:50|9749|9745|9750.7|9746.7|9752.2|9748.2|9749|9745|12
1649311860000|2022-04-07 06:11:00|9750.5|9746.5|9750.7|9746.7|9750.7|9746.7|9748.7|9744.7|5
1649311870000|2022-04-07 06:11:10|9751.7|9747.7|9751.7|9747.7|9752.2|9748.2|9750.7|9746.7|2
1649311880000|2022-04-07 06:11:20|9752.4|9748.4|9761.1|9757.1|9764.1|9760.1|9752.4|9748.4|76
1649311890000|2022-04-07 06:11:30|9761.6|9757.6|9761.4|9757.4|9762.9|9758.9|9758.4|9754.4|17
1649311900000|2022-04-07 06:11:40|9761.2|9757.2|9758.6|9754.6|9761.2|9757.2|9758.1|9754.1|16
1649311910000|2022-04-07 06:11:50|9759.1|9755.1|9759.4|9755.4|9760.6|9756.6|9758.4|9754.4|12
1649311920000|2022-04-07 06:12:00|9759|9755|9755.9|9751.9|9759.4|9755.4|9755.9|9751.9|16
1649311930000|2022-04-07 06:12:10|9755.7|9751.7|9755.9|9751.9|9755.9|9751.9|9753.9|9749.9|11
1649311940000|2022-04-07 06:12:20|9756.1|9752.1|9756.9|9752.9|9757.2|9753.2|9755.9|9751.9|18
1649311950000|2022-04-07 06:12:30|9757.9|9753.9|9762.4|9758.4|9762.9|9758.9|9754.6|9750.6|77
1649311960000|2022-04-07 06:12:40|9761.9|9757.9|9758.9|9754.9|9761.9|9757.9|9757.9|9753.9|21
1649311970000|2022-04-07 06:12:50|9759.1|9755.1|9759.8|9755.8|9760.4|9756.4|9759.1|9755.1|0
1649311980000|2022-04-07 06:13:00|9760.9|9756.9|9755.6|9751.6|9760.9|9756.9|9755.6|9751.6|9
1649311990000|2022-04-07 06:13:10|9754.8|9750.8|9752.1|9748.1|9756.1|9751|9751.9|9747.9|6
1649312000000|2022-04-07 06:13:20|9753.4|9749.4|9754.4|9750.4|9754.4|9750.4|9749.4|9744.1|13
1649312010000|2022-04-07 06:13:30|9754.2|9750.2|9752.4|9748.4|9754.4|9750.4|9748.2|9743|24
1649312020000|2022-04-07 06:13:40|9752.2|9748.2|9752.6|9748.6|9752.6|9748.6|9751.1|9747.1|4
1649312030000|2022-04-07 06:13:50|9752|9748|9751.1|9747.1|9752|9748|9750.6|9746.6|8
1649312040000|2022-04-07 06:14:00|9751.3|9747.3|9752.1|9748.1|9753.6|9749.6|9750.6|9746.6|7
1649312050000|2022-04-07 06:14:10|9751.7|9747.7|9751.9|9747.9|9753.6|9749.6|9750.1|9746.1|5
1649312060000|2022-04-07 06:14:20|9751.6|9747.6|9749.1|9745.1|9752.5|9748.5|9749.1|9745.1|3
1649312070000|2022-04-07 06:14:30|9748.7|9744.7|9749.1|9745.1|9750.1|9746.1|9748.1|9744.1|8
1649312080000|2022-04-07 06:14:40|9748.6|9744.6|9751.1|9747.1|9753.6|9749.6|9748.1|9744.1|23
1649312090000|2022-04-07 06:14:50|9750.3|9746.3|9744.1|9740.1|9750.3|9746.3|9744.1|9740.1|9
1649312100000|2022-04-07 06:15:00|9743.9|9739.9|9751.1|9747.1|9753.3|9749.3|9743.1|9739.1|16
1649312110000|2022-04-07 06:15:10|9751.6|9747.6|9751.6|9747.6|9751.6|9747.6|9747.9|9743.9|10
1649312120000|2022-04-07 06:15:20|9751.8|9747.8|9743.6|9739.6|9751.8|9747.8|9742.6|9738.6|12
1649312130000|2022-04-07 06:15:30|9744.2|9740.2|9745.6|9741.6|9746.1|9742.1|9744.2|9740.2|5
1649312140000|2022-04-07 06:15:40|9745.8|9741.8|9750.1|9746.1|9750.1|9746.1|9745.8|9741.8|5
1649312150000|2022-04-07 06:15:50|9750.9|9746.9|9749.9|9745.9|9751.1|9747.1|9749.9|9745.9|1
1649312160000|2022-04-07 06:16:00|9749.3|9745.3|9745.1|9741.1|9749.3|9745.3|9745.1|9741.1|1
1649312170000|2022-04-07 06:16:10|9743.4|9739.4|9747.9|9743.9|9747.9|9743.9|9743.4|9739.4|17
1649312180000|2022-04-07 06:16:20|9748.1|9744.1|9747.1|9743.1|9748.7|9744.7|9747.1|9743.1|3
1649312190000|2022-04-07 06:16:30|9747.4|9743.4|9745.4|9741.4|9748.9|9744.9|9744.1|9740.1|17
1649312200000|2022-04-07 06:16:40|9745.2|9741.2|9734.2|9730.2|9745.4|9741.4|9733.2|9729.2|28
1649312210000|2022-04-07 06:16:50|9734.7|9730.7|9735.7|9731.7|9736.2|9732.2|9732.3|9728.3|31
1649312220000|2022-04-07 06:17:00|9734.2|9730.2|9727.7|9723.7|9734.7|9730.7|9727.2|9723.2|36
1649312230000|2022-04-07 06:17:10|9727.9|9723.9|9729.2|9725.2|9730.3|9726.3|9727.2|9723.2|20
1649312240000|2022-04-07 06:17:20|9729|9725|9731.9|9727.9|9732.2|9728.2|9728|9724|18
1649312250000|2022-04-07 06:17:30|9732.2|9728.2|9736.2|9732.2|9736.2|9732.2|9732.2|9728.2|12
1649312260000|2022-04-07 06:17:40|9736.6|9732.6|9739.7|9735.7|9740.2|9736.2|9736.6|9732.6|25
1649312270000|2022-04-07 06:17:50|9739.3|9735.3|9739.4|9735.4|9739.7|9735.7|9736.7|9732.7|8
1649312280000|2022-04-07 06:18:00|9739.6|9735.6|9737.4|9733.4|9739.9|9735.9|9737.2|9733.2|5
1649312290000|2022-04-07 06:18:10|9737.2|9733.2|9730.7|9726.7|9737.2|9733.2|9730.7|9726.7|23
1649312300000|2022-04-07 06:18:20|9730.5|9726.5|9732.7|9728.7|9732.9|9728.9|9729.9|9725.9|21
1649312310000|2022-04-07 06:18:30|9731.9|9727.9|9730.4|9726.4|9731.9|9727.9|9729.9|9725.9|4
1649312320000|2022-04-07 06:18:40|9730.8|9726.8|9733.9|9729.9|9735.1|9731.1|9730.8|9726.8|24
1649312330000|2022-04-07 06:18:50|9733.7|9729.7|9733.9|9729.9|9734.2|9730.2|9733.7|9729.7|3
1649312340000|2022-04-07 06:19:00|9733.7|9729.7|9739.2|9735.2|9739.2|9735.2|9732.9|9728.9|17
1649312350000|2022-04-07 06:19:10|9739.5|9735.5|9740.2|9736.2|9740.2|9736.2|9739.5|9735.5|2
1649312360000|2022-04-07 06:19:20|9740.5|9736.5|9740.7|9736.7|9742.2|9738.2|9739.7|9735.7|14
1649312370000|2022-04-07 06:19:30|9740.4|9736.4|9738.7|9734.7|9740.4|9736.4|9738.2|9734.2|2
1649312380000|2022-04-07 06:19:40|9738.4|9734.4|9738.2|9734.2|9738.7|9734.7|9738.2|9734.2|0
1649312390000|2022-04-07 06:19:50|9739|9735|9739.4|9735.4|9741.2|9737.2|9739|9735|1
1649312400000|2022-04-07 06:20:00|9739.7|9735.7|9740.7|9736.7|9741.2|9737.2|9739.7|9735.7|2
1649312420000|2022-04-07 06:20:20|9740.2|9736.2|9740.9|9736.9|9741.2|9737.2|9740|9736|4
1649312430000|2022-04-07 06:20:30|9740.2|9736.2|9740.9|9736.9|9740.9|9736.9|9736.4|9732.4|15
1649312440000|2022-04-07 06:20:40|9740.7|9736.7|9738.4|9734.4|9740.7|9736.7|9737.9|9733.9|1
1649312450000|2022-04-07 06:20:50|9738.7|9734.7|9740.9|9736.9|9743.4|9739.4|9738.7|9734.7|20
1649312460000|2022-04-07 06:21:00|9741.4|9737.4|9740.4|9736.4|9741.9|9737.9|9740.4|9736.4|10
1649312470000|2022-04-07 06:21:10|9739.9|9735.9|9737.4|9733.4|9740.2|9736.2|9737.4|9733.4|4
1649312480000|2022-04-07 06:21:20|9737.2|9733.2|9736.4|9732.4|9738.4|9734.4|9736.4|9732.4|2
1649312490000|2022-04-07 06:21:30|9736.1|9732.1|9737.4|9733.4|9737.9|9733.9|9736.1|9732.1|2
1649312500000|2022-04-07 06:21:40|9737.9|9733.9|9738.4|9734.4|9738.4|9734.4|9736.4|9732.4|4
1649312510000|2022-04-07 06:21:50|9737.9|9733.9|9739.9|9735.9|9741.6|9737.6|9737.9|9733.9|5
1649312520000|2022-04-07 06:22:00|9741.6|9737.6|9742.4|9738.4|9743.4|9739.4|9741.6|9737.6|6
1649312530000|2022-04-07 06:22:10|9742.6|9738.6|9749.9|9745.9|9749.9|9745.9|9742.6|9738.6|17
1649312540000|2022-04-07 06:22:20|9749.3|9745.3|9745.4|9741.4|9749.3|9745.3|9744.2|9740.2|16
1649312550000|2022-04-07 06:22:30|9745.6|9741.6|9742.9|9738.9|9745.7|9741.7|9742.9|9738.9|7
1649312560000|2022-04-07 06:22:40|9742.4|9738.4|9736.9|9732.9|9742.4|9738.4|9736.9|9732.9|7
1649312570000|2022-04-07 06:22:50|9737.1|9733.1|9737.4|9733.4|9738.1|9734.1|9734.2|9730.2|27
1649312580000|2022-04-07 06:23:00|9737.2|9733.2|9737.4|9733.4|9737.4|9733.4|9736.9|9732.9|1
1649312590000|2022-04-07 06:23:10|9736.9|9732.9|9734.6|9730.6|9740.6|9736.6|9733.6|9729.6|20
1649312600000|2022-04-07 06:23:20|9735.1|9731.1|9736.1|9732.1|9737.9|9733.9|9734.4|9730.4|43
1649312610000|2022-04-07 06:23:30|9734.4|9730.4|9734.4|9730.4|9734.6|9730.6|9734.4|9730.4|2
1649312620000|2022-04-07 06:23:40|9735.1|9731.1|9734.6|9730.6|9736.1|9732.1|9734.3|9730.3|5
1649312630000|2022-04-07 06:23:50|9734.2|9730.2|9727.7|9723.7|9735.6|9731.6|9724.9|9720.9|58
1649312640000|2022-04-07 06:24:00|9727.5|9723.5|9734.2|9730.2|9734.2|9730.2|9727.2|9723.2|11
1649312650000|2022-04-07 06:24:10|9733.9|9729.9|9722.9|9718.9|9733.9|9729.9|9722.7|9718.7|57
1649312660000|2022-04-07 06:24:20|9722.6|9718.6|9723.2|9719.2|9723.7|9719.7|9721.2|9717.2|17
1649312670000|2022-04-07 06:24:30|9724.2|9720.2|9728.2|9724.2|9728.2|9724.2|9724.2|9720.2|8
1649312680000|2022-04-07 06:24:40|9728.7|9724.7|9732.2|9728.2|9732.2|9728.2|9727.4|9723.4|11
1649312690000|2022-04-07 06:24:50|9731.7|9727.7|9729.7|9725.7|9731.7|9727.7|9729.7|9725.7|5
1649312700000|2022-04-07 06:25:00|9726.8|9722.8|9728.3|9724.3|9728.8|9724.8|9726.8|9722.8|12
1649312710000|2022-04-07 06:25:10|9728.9|9724.9|9728.1|9724.1|9730|9726|9727.3|9723.3|8
1649312720000|2022-04-07 06:25:20|9727.8|9723.8|9731.8|9727.8|9731.8|9727.8|9727.6|9723.6|15
1649312730000|2022-04-07 06:25:30|9732.3|9728.3|9734.5|9730.5|9734.5|9730.5|9731.3|9727.3|22
1649312740000|2022-04-07 06:25:40|9734.3|9730.3|9732.1|9728.1|9734.3|9730.3|9732.1|9728.1|13
1649312750000|2022-04-07 06:25:50|9733.1|9729.1|9734.8|9730.8|9734.8|9730.8|9733.1|9729.1|10
1649312760000|2022-04-07 06:26:00|9735.8|9731.8|9738.3|9734.3|9742.1|9738.1|9735.8|9731.8|36
1649312770000|2022-04-07 06:26:10|9737.6|9733.6|9738.8|9734.8|9739.8|9735.8|9737.6|9733.6|7
1649312780000|2022-04-07 06:26:20|9738.6|9734.6|9736|9732|9738.6|9734.6|9735.8|9731.8|7
1649312790000|2022-04-07 06:26:30|9736.3|9732.3|9733.8|9729.8|9736.3|9732.3|9733.3|9729.3|5
1649312800000|2022-04-07 06:26:40|9734.4|9730.4|9733.3|9729.3|9735.1|9731.1|9733.3|9729.3|3
1649312810000|2022-04-07 06:26:50|9733.1|9729.1|9740.7|9736.7|9747.1|9743.1|9732.8|9728.8|216
1649312820000|2022-04-07 06:27:00|9740.9|9736.9|9739.7|9735.7|9741.2|9737.2|9737.2|9733.2|7
1649312830000|2022-04-07 06:27:10|9739.4|9735.4|9737.7|9733.7|9739.7|9735.7|9737.7|9733.7|4
1649312840000|2022-04-07 06:27:20|9737.5|9733.5|9738.7|9734.7|9741.4|9735.6|9737.5|9733.4|5
1649312850000|2022-04-07 06:27:30|9738.3|9734.3|9738.7|9734.7|9739.4|9735.4|9737.7|9733.7|5
1649312860000|2022-04-07 06:27:40|9738.4|9734.4|9738.1|9734.1|9739.1|9735.1|9737.9|9733.9|0
1649312870000|2022-04-07 06:27:50|9738.4|9734.4|9737.2|9733.2|9738.4|9734.4|9737.2|9733.2|8
1649312880000|2022-04-07 06:28:00|9737.4|9733.4|9738.4|9734.4|9738.7|9734.7|9737.4|9733.4|2
1649312890000|2022-04-07 06:28:10|9738.3|9734.3|9738.6|9734.6|9740.9|9736.9|9737.8|9733.8|10
1649312900000|2022-04-07 06:28:20|9738.4|9734.4|9738.9|9734.9|9738.9|9734.9|9737.9|9733.9|1
1649312910000|2022-04-07 06:28:30|9738.3|9734.3|9736.4|9732.4|9738.3|9734.3|9735.9|9731.9|6
1649312920000|2022-04-07 06:28:40|9736.2|9732.2|9727.2|9723.2|9736.2|9732.2|9726.7|9722.7|18
1649312930000|2022-04-07 06:28:50|9729.7|9725.7|9728.7|9724.7|9731.7|9727.7|9728.5|9724.5|19
1649312940000|2022-04-07 06:29:00|9729|9725|9727.7|9723.7|9729.2|9725.2|9726.2|9722.2|5
1649312950000|2022-04-07 06:29:10|9728.2|9724.2|9728.7|9724.7|9728.7|9724.7|9726.7|9722.7|5
1649312960000|2022-04-07 06:29:20|||||||||1
1649312970000|2022-04-07 06:29:30|9729.7|9725.7|9730.2|9726.2|9730.2|9726.2|9729.7|9725.7|0
1649312980000|2022-04-07 06:29:40|9729.2|9725.2|9726.7|9722.7|9729.2|9725.2|9726.2|9722.2|11
1649312990000|2022-04-07 06:29:50|9726.2|9722.2|9728.2|9724.2|9728.7|9724.7|9726.2|9722.2|6
1649313000000|2022-04-07 06:30:00|9728.7|9724.7|9727.7|9723.7|9728.7|9724.7|9724.2|9720.2|22
1649313010000|2022-04-07 06:30:10|9727.2|9723.2|9727.7|9723.7|9728.1|9724.1|9726.7|9722.7|5
1649313020000|2022-04-07 06:30:20|9727.8|9723.8|9725|9721|9728.7|9724.7|9725|9721|7
1649313030000|2022-04-07 06:30:30|9724.7|9720.7|9724.7|9720.7|9728.7|9724.7|9724.7|9720.7|18
1649313040000|2022-04-07 06:30:40|9724.5|9720.5|9725.2|9721.2|9725.2|9721.2|9724.2|9720.2|6
1649313050000|2022-04-07 06:30:50|9725.8|9721.8|9725.9|9721.9|9727.3|9723.3|9725.2|9721.2|12
1649313060000|2022-04-07 06:31:00|9726.2|9722.2|9722.7|9718.7|9726.2|9722.2|9721|9717|16
1649313070000|2022-04-07 06:31:10|9722.9|9718.9|9722.2|9718.2|9723.7|9719.7|9722.2|9718.2|5
1649313080000|2022-04-07 06:31:20|9721.8|9717.8|9717.2|9713.2|9721.8|9717.8|9716.7|9712.7|28
1649313090000|2022-04-07 06:31:30|9717.4|9713.4|9717.2|9713.2|9720.2|9716.2|9716.5|9712.5|17
1649313100000|2022-04-07 06:31:40|9716|9712|9717|9713|9717|9713|9714|9710|13
1649313110000|2022-04-07 06:31:50|9716.7|9712.7|9716.4|9712.4|9716.7|9712.7|9715.5|9711.5|8
1649313120000|2022-04-07 06:32:00|9716.6|9712.6|9715|9711|9717.1|9713.1|9713.1|9709.1|27
1649313130000|2022-04-07 06:32:10|9714.7|9710.7|9709.8|9705.8|9714.7|9710.7|9708.4|9704.4|18
1649313140000|2022-04-07 06:32:20|9708.4|9704.4|9711.5|9707.5|9711.5|9707.5|9706.8|9702.8|25
1649313150000|2022-04-07 06:32:30|9711.8|9707.8|9707.3|9703.3|9711.8|9707.8|9706.7|9702.7|10
1649313160000|2022-04-07 06:32:40|9707.2|9703.2|9709.8|9705.8|9709.8|9705.8|9707.2|9703.2|4
1649313170000|2022-04-07 06:32:50|9709.4|9705.4|9708.8|9704.8|9709.5|9705.5|9708.3|9704.3|6
1649313180000|2022-04-07 06:33:00|9709.5|9705.5|9712.3|9708.3|9712.3|9708.3|9709.5|9705.5|12
1649313190000|2022-04-07 06:33:10|9711.8|9707.8|9711.8|9707.8|9712.8|9708.8|9710.3|9706.3|6
1649313200000|2022-04-07 06:33:20|9712.8|9708.8|9722.9|9718.9|9723.8|9719.8|9712.8|9708.8|36
1649313210000|2022-04-07 06:33:30|9722.3|9718.3|9712.8|9708.8|9722.3|9718.3|9712.8|9708.8|18
1649313220000|2022-04-07 06:33:40|9714|9710|9713.8|9709.8|9714.5|9710.5|9711.8|9707.8|14
1649313230000|2022-04-07 06:33:50|9712.9|9708.9|9712.8|9708.8|9713.8|9709.8|9712.8|9708.8|4
1649313240000|2022-04-07 06:34:00|9712.6|9708.6|9714.8|9710.8|9714.8|9710.8|9712.6|9708.6|6
1649313250000|2022-04-07 06:34:10|||||||||2
1649313260000|2022-04-07 06:34:20|9714.2|9710.2|9714.3|9710.3|9714.8|9710.8|9714.2|9710.2|5
1649313270000|2022-04-07 06:34:30|9714|9710|9713.8|9709.8|9715|9711|9712.6|9708.6|8
1649313280000|2022-04-07 06:34:40|9713.4|9709.4|9712.8|9708.8|9713.4|9709.4|9712.8|9708.8|1
1649313300000|2022-04-07 06:35:00|9712.5|9708.5|9712|9708|9712.5|9708.5|9708.3|9704.3|8
1649313310000|2022-04-07 06:35:10|9714.8|9710.8|9714.8|9710.8|9714.8|9710.8|9714.8|9710.8|7
1649313320000|2022-04-07 06:35:20|9715.8|9711.8|9712.3|9708.3|9715.8|9711.8|9712.3|9708.3|10
1649313330000|2022-04-07 06:35:30|9712.2|9708.2|9713.2|9709.2|9716.7|9712.7|9712.2|9708.2|40
1649313340000|2022-04-07 06:35:40|9712.6|9708.6|9707.5|9703.5|9712.6|9708.6|9707.5|9703.5|20
1649313350000|2022-04-07 06:35:50|9707.3|9703.3|9710.3|9706.3|9710.3|9706.3|9706.3|9702.3|3
1649313360000|2022-04-07 06:36:00|9710|9706|9707.3|9703.3|9710|9706|9706.8|9702.8|9
1649313370000|2022-04-07 06:36:10|9707.1|9703.1|9710.8|9706.8|9710.8|9706.8|9706.8|9702.8|24
1649313380000|2022-04-07 06:36:20|9711.2|9707.2|9710.8|9706.8|9711.8|9707.8|9710.8|9706.8|3
1649313390000|2022-04-07 06:36:30|9710.6|9706.6|9713.8|9709.8|9713.8|9709.8|9709.8|9705.8|10
1649313400000|2022-04-07 06:36:40|9713.4|9709.4|9712.3|9708.3|9713.4|9709.4|9711.8|9707.8|2
1649313410000|2022-04-07 06:36:50|9712|9708|9712|9708|9712.5|9708.5|9712|9708|1
1649313420000|2022-04-07 06:37:00|9711.7|9707.7|9708.3|9704.3|9712.3|9708.3|9708.3|9704.3|3
1649313430000|2022-04-07 06:37:10|9708.7|9704.7|9711.8|9707.8|9711.8|9707.8|9708.7|9704.7|3
1649313440000|2022-04-07 06:37:20|9712.3|9708.3|9709.8|9705.8|9712.3|9708.3|9709.8|9705.8|1
1649313450000|2022-04-07 06:37:30|9710.3|9706.3|9712.5|9708.5|9713.8|9709.8|9710.3|9706.3|6
1649313460000|2022-04-07 06:37:40|9712.7|9708.7|9713.5|9709.5|9714.3|9710.3|9712|9708|2
1649313470000|2022-04-07 06:37:50|9713.9|9709.9|9712.8|9708.8|9714.8|9710.8|9712.3|9708.3|1
1649313480000|2022-04-07 06:38:00|9713.8|9709.8|9713.8|9709.8|9713.8|9709.8|9713.8|9709.8|1
1649313490000|2022-04-07 06:38:10|9714.6|9710.6|9717|9713|9717|9713|9714.6|9710.6|9
1649313500000|2022-04-07 06:38:20|9717.2|9713.2|9716.8|9712.8|9717.7|9713.7|9716.3|9712.3|4
1649313510000|2022-04-07 06:38:30|9715.8|9711.8|9712|9708|9715.8|9711.8|9709.3|9705.3|17
1649313520000|2022-04-07 06:38:40|9712.7|9708.7|9699.4|9695.4|9714.8|9710.8|9697.6|9693.6|54
1649313530000|2022-04-07 06:38:50|9699.2|9695.2|9697.1|9693.1|9700.8|9696.8|9697.1|9693.1|16
1649313540000|2022-04-07 06:39:00|9698.6|9694.6|9697.1|9693.1|9699.6|9695.6|9696.6|9692.6|9
1649313550000|2022-04-07 06:39:10|9696.1|9692.1|9691.3|9687.3|9697.1|9693.1|9688.8|9684.8|40
1649313560000|2022-04-07 06:39:20|9690.8|9686.8|9698.3|9694.3|9698.3|9694.3|9689.8|9685.8|11
1649313570000|2022-04-07 06:39:30|9698.1|9694.1|9701.3|9697.3|9701.8|9697.8|9697.8|9693.8|16
1649313580000|2022-04-07 06:39:40|9701|9697|9694.6|9690.6|9701|9697|9694.1|9690.1|18
1649313590000|2022-04-07 06:39:50|9694.3|9690.3|9695.8|9691.8|9695.8|9691.8|9693.3|9689.3|18
1649313600000|2022-04-07 06:40:00|9696.2|9692.2|9695.5|9691.5|9696.5|9692.5|9694.8|9690.8|8
1649313610000|2022-04-07 06:40:10|9695|9691|9695.8|9691.8|9697.1|9693.1|9695|9691|7
1649313620000|2022-04-07 06:40:20|9696.2|9692.2|9704.8|9700.8|9707.8|9703.8|9696.2|9692.2|26
1649313630000|2022-04-07 06:40:30|9704|9700|9701.3|9697.3|9704|9700|9699.3|9695.3|22
1649313640000|2022-04-07 06:40:40|9701.1|9697.1|9697|9693|9701.1|9697.1|9697|9693|10
1649313650000|2022-04-07 06:40:50|9697.2|9693.2|9698.2|9694.2|9698.5|9694.5|9697.2|9693.2|6
1649313660000|2022-04-07 06:41:00|9698.4|9694.4|9698.7|9694.7|9700.7|9696.7|9698.2|9694.2|20
1649313670000|2022-04-07 06:41:10|9699.4|9695.4|9699.5|9695.5|9700.8|9696.8|9698.2|9694.2|20
1649313680000|2022-04-07 06:41:20|9700.3|9696.3|9699.7|9695.7|9701|9697|9699.5|9695.5|7
1649313690000|2022-04-07 06:41:30|9699.5|9695.5|9698|9694|9699.7|9695.7|9696.8|9692.8|26
1649313700000|2022-04-07 06:41:40|9698.2|9694.2|9697.3|9693.3|9698.5|9694.5|9696.8|9692.8|8
1649313710000|2022-04-07 06:41:50|9697.7|9693.7|9700.2|9696.2|9701.2|9697.2|9697.7|9693.7|15
1649313720000|2022-04-07 06:42:00|9700.6|9696.6|9699.2|9695.2|9701.2|9697.2|9699.2|9695.2|9
1649313730000|2022-04-07 06:42:10|9699.4|9695.4|9700.2|9696.2|9700.2|9696.2|9699.4|9695.4|0
1649313740000|2022-04-07 06:42:20|9701.2|9697.2|9700.9|9696.9|9701.2|9697.2|9699.7|9695.7|4
1649313750000|2022-04-07 06:42:30|9701.2|9697.2|9703.6|9699.6|9705.6|9701.6|9699.2|9695.2|188
1649313760000|2022-04-07 06:42:40|9703.2|9699.2|9704.6|9700.6|9705.1|9701.1|9703.2|9699.2|14
1649313770000|2022-04-07 06:42:50|9705.1|9701.1|9704.6|9700.6|9705.6|9701.6|9704.6|9700.6|8
1649313780000|2022-04-07 06:43:00|9705.3|9701.3|9703.4|9699.4|9705.6|9701.6|9703.2|9699.2|20
1649313790000|2022-04-07 06:43:10|9703.7|9699.7|9704.1|9700.1|9704.1|9700.1|9703.4|9699.4|6
1649313800000|2022-04-07 06:43:20|9703.6|9699.6|9711.1|9707.1|9714.2|9710.2|9703.4|9699.4|27
1649313810000|2022-04-07 06:43:30|9711.6|9707.6|9708.6|9704.6|9713.1|9709.1|9708.6|9704.6|17
1649313820000|2022-04-07 06:43:40|9708.8|9704.8|9710.1|9706.1|9710.1|9706.1|9708.8|9704.8|6
1649313830000|2022-04-07 06:43:50|9709.9|9705.9|9708.6|9704.6|9709.9|9705.9|9708.1|9704.1|6
1649313840000|2022-04-07 06:44:00|9709|9705|9706.6|9702.6|9709.6|9705.6|9705.9|9701.9|8
1649313850000|2022-04-07 06:44:10|9706.8|9702.8|9707.9|9703.9|9707.9|9703.9|9706.5|9702.5|19
1649313860000|2022-04-07 06:44:20|9707.5|9703.5|9707.9|9703.9|9707.9|9703.9|9706.4|9702.4|4
1649313870000|2022-04-07 06:44:30|9708.4|9704.4|9706.9|9702.9|9708.4|9704.4|9705.4|9701.4|2
1649313880000|2022-04-07 06:44:40|9707.4|9703.4|9707.4|9703.4|9707.4|9703.4|9706.9|9702.9|1
1649313890000|2022-04-07 06:44:50|9706.4|9702.4|9706.9|9702.9|9706.9|9702.9|9705.9|9701.9|4
1649313900000|2022-04-07 06:45:00|9707.2|9703.2|9704.6|9700.6|9707.9|9703.9|9704.4|9700.4|6
1649313910000|2022-04-07 06:45:10|9704.3|9700.3|9703.4|9699.4|9704.7|9700.7|9703.2|9699.2|11
1649313920000|2022-04-07 06:45:20|9703.2|9699.2|9706.2|9702.2|9706.2|9702.2|9703.2|9699.2|10
1649313930000|2022-04-07 06:45:30|9706.6|9702.6|9706.2|9702.2|9708.7|9704.7|9706.2|9702.2|16
1649313940000|2022-04-07 06:45:40|9707.2|9703.2|9706.2|9702.2|9707.2|9703.2|9706.2|9702.2|4
1649313950000|2022-04-07 06:45:50|9705.9|9701.9|9706.2|9702.2|9706.2|9702.2|9705.7|9701.7|4
1649313960000|2022-04-07 06:46:00|9706.6|9702.6|9705.7|9701.7|9708.8|9704.8|9705.7|9701.7|12
1649313970000|2022-04-07 06:46:10|9705.9|9701.9|9706.7|9702.7|9708|9704|9704.7|9700.7|19
1649313980000|2022-04-07 06:46:20|9707.2|9703.2|9705.2|9701.2|9708.7|9704.7|9702.6|9698.6|20
1649313990000|2022-04-07 06:46:30|9705.4|9701.4|9706.4|9702.4|9706.4|9702.4|9705.4|9701.4|3
1649314000000|2022-04-07 06:46:40|9707.7|9703.7|9707.6|9703.6|9708.7|9704.7|9707.2|9703.2|13
1649314010000|2022-04-07 06:46:50|9708|9704|9708.1|9704.1|9709.6|9705.6|9707.6|9703.6|10
1649314020000|2022-04-07 06:47:00|9709.6|9705.6|9708.6|9704.6|9709.6|9705.6|9706.6|9702.6|7
1649314030000|2022-04-07 06:47:10|9708.3|9704.3|9708.6|9704.6|9708.6|9704.6|9708.1|9704.1|0
1649314040000|2022-04-07 06:47:20|9707.6|9703.6|9703.6|9699.6|9708.6|9704.6|9703.6|9699.6|21
1649314050000|2022-04-07 06:47:30|9703.4|9699.4|9701.1|9697.1|9704.6|9700.6|9700.6|9696.6|10
1649314060000|2022-04-07 06:47:40|9700.6|9696.6|9702.6|9698.6|9702.6|9698.6|9700.6|9696.6|7
1649314070000|2022-04-07 06:47:50|9701.2|9697.2|9700.6|9696.6|9701.2|9697.2|9699.6|9695.6|24
1649314080000|2022-04-07 06:48:00|9699.4|9695.4|9698.2|9694.2|9700.6|9696.6|9697.7|9693.7|33
1649314090000|2022-04-07 06:48:10|9698|9694|9714.1|9710.1|9718.8|9714.8|9697.7|9693.7|145
1649314100000|2022-04-07 06:48:20|9714.3|9710.3|9719.6|9715.6|9721.6|9717.6|9714.3|9710.3|83
1649314110000|2022-04-07 06:48:30|9718.6|9714.6|9710.4|9706.4|9720.1|9716.1|9709.9|9705.9|28
1649314120000|2022-04-07 06:48:40|9711.1|9707.1|9714|9710|9715.4|9711.4|9711.1|9707.1|8
1649314130000|2022-04-07 06:48:50|9713.1|9709.1|9710.6|9706.6|9713.1|9709.1|9707.1|9703.1|16
1649314140000|2022-04-07 06:49:00|9710.4|9706.4|9707.4|9703.4|9710.6|9706.6|9705.6|9701.6|7
1649314150000|2022-04-07 06:49:10|9707.9|9703.9|9707.9|9703.9|9708.6|9704.6|9707.9|9703.9|5
1649314160000|2022-04-07 06:49:20|9707.7|9703.7|9704.9|9700.9|9708.4|9704.4|9704.9|9698.9|11
1649314170000|2022-04-07 06:49:30|9705.1|9701.1|9720.7|9716.7|9725.4|9721.4|9705.1|9701.1|321
1649314180000|2022-04-07 06:49:40|9720.9|9716.9|9722.5|9718.5|9723.7|9719.7|9718.4|9714.4|38
1649314190000|2022-04-07 06:49:50|9723.7|9719.7|9721.7|9717.7|9724|9720|9721.3|9717.3|20
1649314200000|2022-04-07 06:50:00|9719.8|9715.8|9712.8|9708.8|9721.7|9717.7|9712.8|9708.8|23
1649314210000|2022-04-07 06:50:10|9713.4|9709.4|9710.8|9706.8|9719.6|9715.6|9710.8|9706.8|50
1649314220000|2022-04-07 06:50:20|9711.5|9707.5|9719.6|9715.6|9726.1|9722.1|9710.8|9706.8|149
1649314230000|2022-04-07 06:50:30|9719.1|9715.1|9719.6|9715.6|9721.3|9717.3|9717.8|9713.8|15
1649314240000|2022-04-07 06:50:40|9719.1|9715.1|9735.5|9731.5|9738.2|9734.2|9718.3|9714.3|206
1649314250000|2022-04-07 06:50:50|9735.7|9731.7|9731.8|9727.8|9736|9732|9730.5|9726.5|59
1649314260000|2022-04-07 06:51:00|9731.6|9727.6|9731.1|9727.1|9732.8|9728.8|9730.6|9726.6|9
1649314270000|2022-04-07 06:51:10|9731.2|9727.2|9721.4|9717.4|9732.3|9728.3|9721.4|9717.4|31
1649314280000|2022-04-07 06:51:20|9720.9|9716.9|9709|9705|9722|9718|9707.3|9703.3|79
1649314290000|2022-04-07 06:51:30|9709.3|9705.3|9713|9709|9713|9709|9709.3|9705.3|21
1649314300000|2022-04-07 06:51:40|9712.5|9708.5|9713.8|9709.8|9714|9710|9712|9708|12
1649314310000|2022-04-07 06:51:50|9713.9|9709.9|9711|9707|9715.5|9711.5|9710.5|9706.5|17
1649314320000|2022-04-07 06:52:00|9711.5|9707.5|9705.3|9701.3|9712|9708|9703.5|9699.5|29
1649314330000|2022-04-07 06:52:10|9704|9700|9698.7|9694.7|9705.2|9701.2|9696.7|9692.7|67
1649314340000|2022-04-07 06:52:20|9698.2|9694.2|9698.7|9694.7|9698.7|9694.7|9693.5|9689.5|47
1649314350000|2022-04-07 06:52:30|9697.2|9693.2|9692.5|9688.5|9697.2|9693.2|9690.5|9686.5|56
1649314360000|2022-04-07 06:52:40|9695.5|9691.5|9696|9692|9697.5|9693.5|9695|9691|8
1649314370000|2022-04-07 06:52:50|9696.2|9692.2|9689.5|9685.5|9696.7|9692.7|9689.5|9685.5|27
1649314380000|2022-04-07 06:53:00|9689.7|9685.7|9696.9|9692.9|9698.9|9694.9|9688.5|9684.5|21
1649314390000|2022-04-07 06:53:10|9697.2|9693.2|9694.4|9690.4|9697.9|9693.9|9692.4|9688.4|9
1649314400000|2022-04-07 06:53:20|9693.9|9689.9|9689.9|9685.9|9693.9|9689.9|9689.4|9685.4|24
1649314410000|2022-04-07 06:53:30|9690.4|9686.4|9689.9|9685.9|9691.2|9687.2|9687.9|9683.9|15
1649314420000|2022-04-07 06:53:40|9691.7|9687.7|9692.9|9688.9|9693.4|9689.4|9690.9|9686.9|18
1649314430000|2022-04-07 06:53:50|9693.2|9689.2|9691.9|9687.9|9694.4|9690.4|9691.6|9687.6|15
1649314440000|2022-04-07 06:54:00|9692.1|9688.1|9692.1|9688.1|9693.4|9689.4|9690.9|9686.9|6
1649314450000|2022-04-07 06:54:10|9691.9|9687.9|9690.9|9686.9|9692.9|9688.9|9689.9|9685.9|16
1649314460000|2022-04-07 06:54:20|9690.7|9686.7|9692.4|9688.4|9692.9|9688.9|9690.4|9686.4|6
1649314470000|2022-04-07 06:54:30|9693.9|9689.9|9698.6|9694.6|9699.4|9695.4|9693.9|9689.9|32
1649314480000|2022-04-07 06:54:40|9699.3|9695.3|9702.6|9698.6|9702.6|9698.6|9698.3|9694.3|31
1649314490000|2022-04-07 06:54:50|9703.1|9699.1|9701.6|9697.6|9704.1|9700.1|9701.6|9697.6|8
1649314500000|2022-04-07 06:55:00|9701.4|9697.4|9707.6|9703.6|9710.3|9706.3|9701.4|9697.4|30
1649314510000|2022-04-07 06:55:10|9708.5|9704.5|9699.9|9695.9|9709.3|9705.3|9699.9|9695.9|24
1649314520000|2022-04-07 06:55:20|9699.4|9695.4|9693.7|9689.7|9699.4|9695.4|9693|9689|28
1649314530000|2022-04-07 06:55:30|9695.4|9691.4|9697.2|9693.2|9697.2|9693.2|9694|9690|11
1649314540000|2022-04-07 06:55:40|9696.4|9692.4|9695.2|9691.2|9697|9693|9694.7|9690.7|2
1649314550000|2022-04-07 06:55:50|9695.8|9691.8|9698.2|9694.2|9699.2|9695.2|9695.8|9691.8|4
1649314560000|2022-04-07 06:56:00|9698|9694|9695.5|9691.5|9698.2|9694.2|9695.2|9691.2|4
1649314570000|2022-04-07 06:56:10|9695.4|9691.4|9697.2|9693.2|9697.7|9693.7|9695.4|9691.4|0
1649314580000|2022-04-07 06:56:20|9698.5|9694.5|9704.5|9700.5|9705.5|9701.5|9698.5|9694.5|52
1649314590000|2022-04-07 06:56:30|9704.3|9700.3|9709.5|9705.5|9710|9706|9704.3|9700.3|18
1649314600000|2022-04-07 06:56:40|9708.5|9704.5|9709.5|9705.5|9710.5|9706.5|9708.5|9704.5|7
1649314610000|2022-04-07 06:56:50|9709.3|9705.3|9706|9702|9711|9707|9705.8|9701.8|35
1649314620000|2022-04-07 06:57:00|9705.7|9701.7|9714|9710|9714.5|9710.5|9705.7|9701.7|31
1649314630000|2022-04-07 06:57:10|9714.6|9710.6|9712.5|9708.5|9718|9714|9711.7|9707.7|17
1649314640000|2022-04-07 06:57:20|9712.3|9708.3|9711|9707|9712.5|9708.5|9711|9707|6
1649314650000|2022-04-07 06:57:30|9710.8|9706.8|9713.5|9709.5|9715|9711|9710.7|9706.7|7
1649314660000|2022-04-07 06:57:40|9714.1|9710.1|9716|9712|9717.5|9713.5|9713.5|9709.5|13
1649314670000|2022-04-07 06:57:50|9715.8|9711.8|9715.5|9711.5|9717.5|9713.5|9715|9711|7
1649314680000|2022-04-07 06:58:00|9715.3|9711.3|9714.5|9710.5|9716|9712|9713|9709|9
1649314690000|2022-04-07 06:58:10|9711.3|9707.3|9713.8|9709.8|9714.3|9710.3|9711.3|9707.3|11
1649314700000|2022-04-07 06:58:20|9715.3|9711.3|9715.8|9711.8|9717.8|9713.6|9715.3|9709.8|16
1649314710000|2022-04-07 06:58:30|9714.8|9710.8|9716|9712|9716|9712|9713.8|9709.8|7
1649314720000|2022-04-07 06:58:40|9719|9715|9716|9712|9719|9715|9715|9711|4
1649314730000|2022-04-07 06:58:50|9715.2|9711.2|9717|9713|9717|9713|9714.8|9710.8|11
1649314740000|2022-04-07 06:59:00|9716.5|9712.5|9717|9713|9717.2|9713.2|9712|9708|17
1649314750000|2022-04-07 06:59:10|9716.2|9712.2|9714|9710|9716.2|9712.2|9713|9709|3
1649314760000|2022-04-07 06:59:20|9714.2|9710.2|9714|9710|9716|9712|9713.5|9709.5|13
1649314770000|2022-04-07 06:59:30|9714.5|9710.5|9713.5|9709.5|9715.5|9711.5|9711|9707|22
1649314780000|2022-04-07 06:59:40|9713.3|9709.3|9716|9712|9717.5|9713.5|9712.5|9708.5|9
1649314790000|2022-04-07 06:59:50|9716.7|9712.7|9729.2|9725.2|9729.2|9725.2|9716.7|9712.7|49
1649314800000|2022-04-07 07:00:00|9728.8|9724.8|9717.5|9713.5|9729|9725|9716|9712|49
1649314810000|2022-04-07 07:00:10|9717|9713|9718.5|9714.5|9718.5|9714.5|9713.3|9709.3|16
1649314820000|2022-04-07 07:00:20|9718.7|9714.7|9716.9|9712.9|9720|9716|9715|9711|44
1649314830000|2022-04-07 07:00:30|9716.3|9712.3|9714.4|9710.4|9716.3|9712.3|9712.9|9708.9|6
1649314840000|2022-04-07 07:00:40|9714.2|9710.2|9712.4|9708.4|9716.1|9712.1|9712.4|9708.4|14
1649314850000|2022-04-07 07:00:50|9713.4|9709.4|9711.2|9707.2|9713.4|9709.4|9709.2|9705.2|13
1649314860000|2022-04-07 07:01:00|9710|9706|9706|9702|9713.2|9709.2|9704.8|9700.8|40
1649314870000|2022-04-07 07:01:10|9706.2|9702.2|9702|9698|9706.5|9702.5|9698.3|9694.3|37
1649314880000|2022-04-07 07:01:20|9701.3|9697.3|9699.4|9695.4|9702|9698|9698.3|9694.3|22
1649314890000|2022-04-07 07:01:30|9700.1|9696.1|9703|9699|9703|9699|9700.1|9696.1|4
1649314900000|2022-04-07 07:01:40|9702.8|9698.8|9705.3|9701.3|9708|9704|9702.8|9698.8|18
1649314910000|2022-04-07 07:01:50|9707.3|9703.3|9704.8|9700.8|9707.3|9703.3|9704.3|9700.3|9
1649314920000|2022-04-07 07:02:00|9704.3|9700.3|9704.3|9700.3|9711.1|9707.1|9704.1|9700.1|28
1649314930000|2022-04-07 07:02:10|9704.8|9700.8|9700.4|9696.4|9705.6|9701.6|9698.4|9694.4|20
1649314940000|2022-04-07 07:02:20|9699.1|9695.1|9702.6|9698.6|9702.6|9698.6|9698.4|9694.4|6
1649314950000|2022-04-07 07:02:30|9702.4|9698.4|9709.5|9705.5|9710.6|9706.6|9702.1|9698.1|12
1649314960000|2022-04-07 07:02:40|9709.6|9705.6|9711.1|9707.1|9711.1|9707.1|9709.6|9705.6|8
1649314970000|2022-04-07 07:02:50|9711.7|9707.7|9716.6|9712.6|9716.6|9712.6|9711.7|9707.7|15
1649314980000|2022-04-07 07:03:00|9716.1|9712.1|9727.2|9723.2|9730.5|9726.5|9716.1|9712.1|48
1649314990000|2022-04-07 07:03:10|9726.4|9722.4|9726.4|9722.4|9727.9|9723.9|9726.1|9722.1|5
1649315000000|2022-04-07 07:03:20|9726.2|9722.2|9726.9|9722.9|9728.2|9724.2|9724.9|9720.9|20
1649315010000|2022-04-07 07:03:30|9726.4|9722.4|9724.7|9720.7|9726.7|9722.7|9724.2|9720.2|13
1649315020000|2022-04-07 07:03:40|9724|9720|9724|9720|9726|9722|9723.3|9719.3|7
1649315030000|2022-04-07 07:03:50|9723.7|9719.7|9723.5|9719.5|9723.7|9719.7|9723.5|9719.5|0
1649315040000|2022-04-07 07:04:00|9723.7|9719.7|9725|9721|9725.5|9721.5|9720.5|9716.5|22
1649315050000|2022-04-07 07:04:10|9724|9720|9724|9720|9725.8|9721.8|9722|9718|11
1649315060000|2022-04-07 07:04:20|9723.8|9719.8|9722|9718|9723.8|9719.8|9721.5|9717.5|6
1649315070000|2022-04-07 07:04:30|9723|9719|9723.3|9719.3|9723.3|9719.3|9722|9718|3
1649315080000|2022-04-07 07:04:40|9723.5|9719.5|9723|9719|9723.5|9719.5|9720.7|9716.7|9
1649315100000|2022-04-07 07:05:00|9723.2|9719.2|9727.5|9723.5|9732.7|9728.7|9722.5|9718.5|45
1649315110000|2022-04-07 07:05:10|9727.2|9723.2|9723|9719|9727.2|9723.2|9722.8|9718.8|7
1649315120000|2022-04-07 07:05:20|9723.5|9719.5|9718.8|9714.8|9724.2|9720.2|9718.8|9714.8|22
1649315130000|2022-04-07 07:05:30|9718.4|9714.4|9718|9714|9718.8|9714.8|9714.3|9710.3|15
1649315140000|2022-04-07 07:05:40|9718.5|9714.5|9716.5|9712.5|9718.5|9714.5|9716|9712|5
1649315150000|2022-04-07 07:05:50|9716.8|9712.8|9722|9718|9723|9719|9716.5|9712.5|9
1649315160000|2022-04-07 07:06:00|9722.2|9718.2|9726.3|9722.3|9727.3|9723.3|9722.2|9718.2|13
1649315170000|2022-04-07 07:06:10|9726|9722|9722|9718|9726|9722|9719.5|9715.5|25
1649315180000|2022-04-07 07:06:20|9722.5|9718.5|9723|9719|9723|9719|9722|9718|2
1649315190000|2022-04-07 07:06:30|9722.5|9718.5|9722.8|9718.8|9724.8|9720.8|9719.2|9715.2|26
1649315200000|2022-04-07 07:06:40|9723|9719|9723.3|9719.3|9724.3|9720.3|9722.7|9718.7|3
1649315210000|2022-04-07 07:06:50|9723.1|9719.1|9726.5|9722.5|9726.5|9722.5|9722.1|9718.1|57
1649315220000|2022-04-07 07:07:00|9727|9723|9727.2|9723.2|9727.7|9723.7|9727|9723|6
1649315230000|2022-04-07 07:07:10|9725.3|9721.3|9726|9722|9728.3|9724.3|9724|9720|32
1649315240000|2022-04-07 07:07:20|9725.5|9721.5|9725.9|9721.9|9728.4|9724.4|9723.9|9719.9|50
1649315250000|2022-04-07 07:07:30|9726.1|9722.1|9727.1|9723.1|9728.9|9724.9|9725.1|9721.1|46
1649315260000|2022-04-07 07:07:40|9726.9|9722.9|9727.3|9723.3|9727.9|9723.9|9724.9|9720.9|32
1649315270000|2022-04-07 07:07:50|9727.7|9723.7|9726.8|9722.8|9728.3|9724.3|9724.6|9720.6|15
1649315280000|2022-04-07 07:08:00|9727.3|9723.3|9727.5|9723.5|9728.3|9724.3|9723.4|9719.4|13
1649315290000|2022-04-07 07:08:10|9726.9|9722.9|9726.6|9722.6|9726.9|9722.9|9726.6|9722.6|2
1649315300000|2022-04-07 07:08:20|9726.8|9722.8|9728.6|9724.6|9730.6|9726.6|9726.8|9722.8|7
1649315310000|2022-04-07 07:08:30|9728.2|9724.2|9731.8|9727.8|9733.8|9729.8|9728.2|9724.2|32
1649315320000|2022-04-07 07:08:40|9732.3|9728.3|9731.8|9727.8|9732.3|9728.3|9731.8|9727.8|1
1649315330000|2022-04-07 07:08:50|9731.4|9727.4|9730.6|9726.6|9731.8|9727.8|9729|9725|13
1649315340000|2022-04-07 07:09:00|9731.6|9727.6|9730.3|9726.3|9734.3|9730.3|9730.3|9726.3|40
1649315350000|2022-04-07 07:09:10|9730.1|9726.1|9731.3|9727.3|9732.3|9728.3|9729.8|9725.8|11
1649315360000|2022-04-07 07:09:20|9731.5|9727.5|9735|9731|9735|9731|9731.5|9727.5|5
1649315370000|2022-04-07 07:09:30|9734.8|9730.8|9734.3|9730.3|9735.1|9731.1|9733.8|9729.8|4
1649315380000|2022-04-07 07:09:40|9734|9730|9737.3|9733.3|9737.6|9733.6|9732.3|9728.3|29
1649315390000|2022-04-07 07:09:50|9737.1|9733.1|9739.8|9735.8|9743.3|9739.3|9736.1|9732.1|37
1649315400000|2022-04-07 07:10:00|9739.3|9735.3|9740.8|9736.8|9741.3|9737.3|9738|9734|35
1649315410000|2022-04-07 07:10:10|9740.5|9736.5|9744.8|9740.8|9748.8|9744.8|9740.5|9736.5|64
1649315420000|2022-04-07 07:10:20|9745.1|9741.1|9749.3|9745.3|9750.8|9746.8|9742.6|9738.6|28
1649315430000|2022-04-07 07:10:30|9749.1|9745.1|9747.8|9743.8|9749.1|9745.1|9745.3|9741.3|50
1649315440000|2022-04-07 07:10:40|9745.3|9741.3|9744.2|9740.2|9748.3|9744.3|9743.5|9739|135
1649315450000|2022-04-07 07:10:50|9743.6|9739.6|9740.2|9736.2|9743.6|9739.6|9739.7|9735.7|13
1649315460000|2022-04-07 07:11:00|9741|9737|9735.8|9731.8|9741|9737|9733.8|9729.8|58
1649315470000|2022-04-07 07:11:10|9734.8|9730.8|9732.3|9728.3|9735.8|9731.8|9732.3|9728.3|19
1649315480000|2022-04-07 07:11:20|9732.5|9728.5|9733.8|9729.8|9734.3|9730.3|9732.5|9728.5|5
1649315490000|2022-04-07 07:11:30|9733.3|9729.3|9739.8|9735.8|9741.3|9737.3|9732.8|9728.8|26
1649315500000|2022-04-07 07:11:40|9740.6|9736.6|9740.1|9736.1|9742.1|9738.1|9740.1|9736.1|5
1649315510000|2022-04-07 07:11:50|9739.6|9735.6|9740.4|9736.4|9740.6|9736.6|9739.6|9735.6|3
1649315520000|2022-04-07 07:12:00|9740.9|9736.9|9741.1|9737.1|9742.1|9738.1|9740.6|9736.6|12
1649315530000|2022-04-07 07:12:10|9740.6|9736.6|9740.6|9736.6|9741.6|9737.6|9737.4|9733.4|9
1649315540000|2022-04-07 07:12:20|9741.1|9737.1|9740.1|9736.1|9741.1|9737.1|9738.6|9734.6|10
1649315550000|2022-04-07 07:12:30|9738.6|9734.6|9738.6|9734.6|9738.6|9734.6|9738.6|9734.6|1
1649315560000|2022-04-07 07:12:40|9736.1|9732.1|9731.4|9727.4|9736.1|9732.1|9731.4|9727.4|17
1649315570000|2022-04-07 07:12:50|9732.7|9728.7|9727.5|9723.5|9735.1|9731.1|9726.7|9722.7|33
1649315580000|2022-04-07 07:13:00|9728.2|9724.2|9729.8|9725.8|9730|9726|9727.5|9723.5|10
1649315590000|2022-04-07 07:13:10|9729.7|9725.7|9733|9729|9734|9730|9729.7|9725.7|13
1649315600000|2022-04-07 07:13:20|9732.8|9728.8|9731.3|9727.3|9736.5|9732.5|9731.3|9727.3|6
1649315610000|2022-04-07 07:13:30|9731|9727|9729.5|9725.5|9731|9727|9729.5|9725.5|2
1649315620000|2022-04-07 07:13:40|9729.7|9725.7|9728.5|9724.5|9730.5|9726.5|9727.2|9723.2|25
1649315630000|2022-04-07 07:13:50|9728.3|9724.3|9726.5|9722.5|9728.7|9724.7|9726.5|9722.5|3
1649315640000|2022-04-07 07:14:00|9726.2|9722.2|9725|9721|9728|9724|9723.8|9719.8|27
1649315650000|2022-04-07 07:14:10|9724.7|9720.7|9716.9|9712.9|9725.8|9721.8|9716.9|9712.9|24
1649315660000|2022-04-07 07:14:20|9716.6|9712.6|9719.5|9715.5|9720.5|9716.5|9716.1|9712.1|21
1649315670000|2022-04-07 07:14:30|9717.5|9713.5|9720|9716|9720|9716|9717.5|9713.5|12
1649315680000|2022-04-07 07:14:40|9719.6|9715.6|9716|9712|9720.2|9716.2|9715.7|9711.7|13
1649315690000|2022-04-07 07:14:50|9716.2|9712.2|9719|9715|9720.7|9716.7|9716.2|9712.2|18
1649315700000|2022-04-07 07:15:00|9719.8|9715.8|9725.9|9721.9|9726.4|9722.4|9719.5|9715.5|19
1649315710000|2022-04-07 07:15:10|9726.3|9722.3|9720.3|9716.3|9726.5|9722.5|9718.6|9714.6|23
1649315720000|2022-04-07 07:15:20|9720.5|9716.5|9717.3|9713.3|9720.5|9716.5|9716.8|9712.8|4
1649315730000|2022-04-07 07:15:30|9717.8|9713.8|9712|9708|9717.8|9713.8|9709.3|9705.3|42
1649315740000|2022-04-07 07:15:40|9711.8|9707.8|9713.3|9709.3|9713.6|9709.6|9710.3|9706.3|28
1649315750000|2022-04-07 07:15:50|9713.5|9709.5|9712.6|9708.6|9714.1|9710.1|9712.6|9708.6|1
1649315760000|2022-04-07 07:16:00|9712.8|9708.8|9710.1|9706.1|9712.8|9708.8|9709.4|9705.4|4
1649315770000|2022-04-07 07:16:10|9710.3|9706.3|9709.1|9705.1|9710.8|9706.8|9708.6|9704.6|3
1649315780000|2022-04-07 07:16:20|9709.9|9705.9|9713.3|9709.3|9714.1|9710.1|9709.9|9705.9|8
1649315790000|2022-04-07 07:16:30|9712.9|9708.9|9713.5|9709.5|9713.5|9709.5|9710.1|9706.1|27
1649315800000|2022-04-07 07:16:40|9712.9|9708.9|9709.3|9705.3|9713|9709|9709.3|9705.3|1
1649315810000|2022-04-07 07:16:50|9710|9706|9710.2|9706.2|9710.2|9706.2|9709.3|9705.3|4
1649315820000|2022-04-07 07:17:00|9710.4|9706.4|9715|9711|9715.5|9711.5|9709.1|9705.1|28
1649315830000|2022-04-07 07:17:10|9714.8|9710.8|9714.8|9710.8|9715.3|9711.3|9714.3|9710.3|3
1649315840000|2022-04-07 07:17:20|9715|9711|9709.8|9705.8|9715.5|9711.5|9709.8|9705.8|13
1649315850000|2022-04-07 07:17:30|9710.2|9706.2|9712|9708|9712|9708|9710.2|9706.2|4
1649315860000|2022-04-07 07:17:40|9711.8|9707.8|9710.2|9706.2|9712.6|9708.6|9709.8|9705.8|13
1649315870000|2022-04-07 07:17:50|9710.4|9706.4|9710.6|9706.6|9711.6|9707.6|9709.1|9705.1|18
1649315880000|2022-04-07 07:18:00|9710.1|9706.1|9709.4|9705.4|9712.1|9708.1|9709.1|9705.1|7
1649315890000|2022-04-07 07:18:10|9710.9|9706.9|9710.9|9706.9|9712.8|9708.8|9710.8|9706.8|4
1649315900000|2022-04-07 07:18:20|9710.6|9706.6|9709.1|9705.1|9710.6|9706.6|9709.1|9705.1|4
1649315910000|2022-04-07 07:18:30|9710.3|9706.3|9709.6|9705.6|9710.3|9706.3|9709.6|9705.6|2
1649315920000|2022-04-07 07:18:40|9709.4|9705.4|9715.1|9711.1|9715.6|9711.6|9709.4|9705.4|23
1649315930000|2022-04-07 07:18:50|9715.3|9711.3|9709.6|9705.6|9715.3|9711.3|9709.1|9705.1|6
1649315940000|2022-04-07 07:19:00|9709.8|9705.8|9706.1|9702.1|9710.3|9706.3|9706.1|9702.1|19
1649315950000|2022-04-07 07:19:10|9705.5|9701.5|9706.2|9702.2|9706.2|9702.2|9699.9|9695.9|49
1649315960000|2022-04-07 07:19:20|9706.4|9702.4|9703.7|9699.7|9706.4|9702.4|9701.5|9697.5|13
1649315970000|2022-04-07 07:19:30|9703.2|9699.2|9702.2|9698.2|9703.2|9699.2|9700.7|9696.7|11
1649315980000|2022-04-07 07:19:40|9702.7|9698.7|9703.2|9699.2|9703.7|9699.7|9701.7|9697.7|4
1649315990000|2022-04-07 07:19:50|9702.2|9698.2|9700.2|9696.2|9702.7|9698.7|9699.7|9695.7|8
1649316000000|2022-04-07 07:20:00|9700.7|9696.7|9701.7|9697.7|9703.5|9699.5|9700.4|9696.4|7
1649316010000|2022-04-07 07:20:10|9701.9|9697.9|9703.4|9699.4|9703.4|9699.4|9701.9|9697.9|2
1649316020000|2022-04-07 07:20:20|9703.2|9699.2|9703.6|9699.6|9703.8|9699.8|9701.4|9697.4|43
1649316030000|2022-04-07 07:20:30|9703.9|9699.9|9701.9|9697.9|9703.9|9699.9|9701.7|9697.7|2
1649316040000|2022-04-07 07:20:40|9702.7|9698.7|9702.5|9698.5|9703.3|9699.3|9701.3|9697.3|32
1649316050000|2022-04-07 07:20:50|9702.7|9698.7|9703.7|9699.7|9704.7|9700.7|9702.7|9698.7|20
1649316060000|2022-04-07 07:21:00|9703.3|9699.3|9699.7|9695.7|9703.3|9699.3|9699|9695|22
1649316070000|2022-04-07 07:21:10|9697.4|9693.4|9698.2|9694.2|9698.7|9694.7|9697.4|9693.4|12
1649316080000|2022-04-07 07:21:20|9698.7|9694.7|9697.2|9693.2|9698.7|9694.7|9696.7|9692.7|20
1649316090000|2022-04-07 07:21:30|9697.8|9693.8|9694|9690|9698.2|9694.2|9694|9690|20
1649316100000|2022-04-07 07:21:40|9693.5|9689.5|9691.3|9687.3|9693.7|9689.7|9690.6|9686.6|20
1649316110000|2022-04-07 07:21:50|9691.7|9687.7|9688.3|9684.3|9692.2|9688.2|9684.4|9680.4|60
1649316120000|2022-04-07 07:22:00|9688.9|9684.9|9690.6|9686.6|9690.6|9686.6|9688.5|9684.5|15
1649316130000|2022-04-07 07:22:10|9690.4|9686.4|9690.1|9686.1|9693.3|9689.3|9689.1|9685.1|17
1649316140000|2022-04-07 07:22:20|9691.1|9687.1|9690.8|9686.8|9691.3|9687.3|9689.6|9685.6|9
1649316150000|2022-04-07 07:22:30|9690.4|9686.4|9691.8|9687.8|9693.6|9689.6|9689.6|9685.6|8
1649316160000|2022-04-07 07:22:40|9690.8|9686.8|9692.1|9688.1|9692.2|9688.2|9690.8|9686.8|4
1649316170000|2022-04-07 07:22:50|9692.4|9688.4|9692|9688|9694.7|9690.7|9691.5|9687.5|24
1649316180000|2022-04-07 07:23:00|9692.3|9688.3|9692.3|9688.3|9695|9691|9691.6|9687.6|10
1649316190000|2022-04-07 07:23:10|9692.8|9688.8|9694.3|9690.3|9694.3|9690.3|9692.8|9688.8|14
1649316200000|2022-04-07 07:23:20|9694|9690|9697.3|9693.3|9699.3|9695.3|9693.3|9689.3|20
1649316210000|2022-04-07 07:23:30|||||||||2
1649316220000|2022-04-07 07:23:40|9697.1|9693.1|9694.8|9690.8|9697.3|9693.3|9694.8|9690.8|7
1649316230000|2022-04-07 07:23:50|9695.4|9691.4|9693.8|9689.8|9699.3|9695.3|9693.3|9689.3|10
1649316240000|2022-04-07 07:24:00|9694.6|9690.6|9698.3|9694.3|9698.3|9694.3|9694.6|9690.6|12
1649316250000|2022-04-07 07:24:10|9697.8|9693.8|9698.8|9694.8|9699.8|9695.8|9697.3|9693.3|8
1649316260000|2022-04-07 07:24:20|9698.3|9694.3|9707.7|9703.7|9707.9|9703.9|9697.3|9693.3|35
1649316270000|2022-04-07 07:24:30|9707.4|9703.4|9705.2|9701.2|9710.7|9706.7|9705.2|9701.2|28
1649316280000|2022-04-07 07:24:40|9706.9|9702.9|9713.9|9709.9|9714.9|9710.9|9706.9|9702.9|33
1649316290000|2022-04-07 07:24:50|9714|9710|9715|9711|9715|9711|9712.2|9708.2|29
1649316300000|2022-04-07 07:25:00|9714|9710|9711|9707|9715|9711|9710|9706|44
1649316310000|2022-04-07 07:25:10|9709.5|9705.5|9710.2|9706.2|9712|9708|9709.3|9705.3|18
1649316320000|2022-04-07 07:25:20|9710|9706|9709|9705|9710.2|9706.2|9708.9|9704.9|10
1649316330000|2022-04-07 07:25:30|9708.6|9704.6|9706.1|9702.1|9708.6|9704.6|9702.6|9698.6|36
1649316340000|2022-04-07 07:25:40|9705.6|9701.6|9705.3|9701.3|9705.8|9701.8|9703.8|9699.8|7
1649316350000|2022-04-07 07:25:50|9705.1|9701.1|9705.6|9701.6|9706.8|9702.8|9703.3|9699.3|5
1649316360000|2022-04-07 07:26:00|9704.8|9700.8|9705.1|9701.1|9705.3|9701.3|9704.8|9700.8|1
1649316370000|2022-04-07 07:26:10|9705.3|9701.3|9705.8|9701.8|9706.8|9702.8|9705.3|9701.3|1
1649316380000|2022-04-07 07:26:20|9706.8|9702.8|9706.8|9702.8|9706.8|9702.8|9705.6|9701.6|2
1649316390000|2022-04-07 07:26:30|||||||||9
1649316400000|2022-04-07 07:26:40|9707.3|9703.3|9712.5|9708.5|9713.1|9709.1|9707.3|9703.3|24
1649316410000|2022-04-07 07:26:50|9712|9708|9712.2|9708.2|9712.2|9708.2|9711.5|9707.5|3
1649316420000|2022-04-07 07:27:00|9712.4|9708.4|9710|9706|9712.8|9708.8|9708|9704|11
1649316430000|2022-04-07 07:27:10|9710.2|9706.2|9708.8|9704.8|9710.2|9706.2|9708.8|9704.8|7
1649316440000|2022-04-07 07:27:20|9709|9705|9712.5|9708.5|9712.5|9708.5|9709|9705|2
1649316450000|2022-04-07 07:27:30|9711.5|9707.5|9711.8|9707.8|9713.5|9709.5|9711|9707|18
1649316460000|2022-04-07 07:27:40|9711.6|9707.6|9720.7|9716.7|9722.3|9718.3|9711.3|9707.3|47
1649316470000|2022-04-07 07:27:50|9721.2|9717.2|9719.7|9715.7|9722.4|9718.4|9718.4|9714.4|17
1649316480000|2022-04-07 07:28:00|9719.4|9715.4|9718.9|9714.9|9719.4|9715.4|9717.4|9713.4|6
1649316490000|2022-04-07 07:28:10|9719.1|9715.1|9719.4|9715.4|9719.4|9715.4|9719.1|9715.1|0
1649316500000|2022-04-07 07:28:20|9719.6|9715.6|9715.6|9711.6|9720.8|9716.8|9715.6|9711.6|16
1649316510000|2022-04-07 07:28:30|9715.4|9711.4|9715.1|9711.1|9715.6|9711.6|9714.4|9710.4|2
1649316520000|2022-04-07 07:28:40|9714.9|9710.9|9709.3|9705.3|9716.8|9712.8|9707.1|9703.1|27
1649316530000|2022-04-07 07:28:50|9709.8|9705.8|9709.4|9705.4|9710.1|9706.1|9709.4|9705.4|2
1649316540000|2022-04-07 07:29:00|9709.6|9705.6|9712.9|9708.9|9712.9|9708.9|9709.1|9705.1|9
1649316550000|2022-04-07 07:29:10|9712.6|9708.6|9710.4|9706.4|9712.6|9708.6|9709.5|9705.5|18
1649316560000|2022-04-07 07:29:20|9710.1|9706.1|9712.6|9708.6|9712.6|9708.6|9710.1|9706.1|8
1649316570000|2022-04-07 07:29:30|9710.3|9706.3|9710.2|9706.2|9711.2|9707.2|9709.5|9705.5|6
1649316580000|2022-04-07 07:29:40|9710|9706|9709.5|9705.5|9710.7|9706.7|9709.2|9705.2|11
1649316590000|2022-04-07 07:29:50|9710.1|9706.1|9717.4|9713.4|9718.3|9714.3|9710.1|9706.1|22
1649316600000|2022-04-07 07:30:00|9717.9|9713.9|9715.2|9711.2|9719.2|9715.2|9714.2|9710.2|13
1649316610000|2022-04-07 07:30:10|9715.4|9711.4|9708.4|9704.4|9715.4|9711.4|9707.7|9703.7|7
1649316620000|2022-04-07 07:30:20|9707.7|9703.7|9702.5|9698.5|9709.2|9705.2|9702.5|9698.5|26
1649316630000|2022-04-07 07:30:30|9702.7|9698.7|9705.8|9701.8|9706|9702|9702.7|9698.7|10
1649316640000|2022-04-07 07:30:40|9705.4|9701.4|9703.5|9699.5|9705.4|9701.4|9701.3|9697.3|4
1649316650000|2022-04-07 07:30:50|9703.3|9699.3|9705.2|9701.2|9706.7|9702.7|9702.5|9698.5|10
1649316660000|2022-04-07 07:31:00|9706|9702|9711|9707|9711.5|9707.5|9706|9702|8
1649316670000|2022-04-07 07:31:10|9711.5|9707.5|9712.8|9708.8|9713|9709|9711.5|9707.5|1
1649316680000|2022-04-07 07:31:20|9710.7|9706.7|9710.7|9706.7|9711.1|9707.1|9710.7|9706.7|5
1649316690000|2022-04-07 07:31:30|9711.9|9707.9|9709.2|9705.2|9711.9|9707.9|9709.2|9705.2|7
1649316700000|2022-04-07 07:31:40|9710.2|9706.2|9713.5|9709.5|9715|9711|9709.9|9705.9|21
1649316710000|2022-04-07 07:31:50|9713.8|9709.8|9712.2|9708.2|9716.3|9712.3|9712.2|9708.2|11
1649316720000|2022-04-07 07:32:00|9712|9708|9709.7|9705.7|9712.5|9708.5|9709.1|9705.1|4
1649316730000|2022-04-07 07:32:10|9709.5|9705.5|9707.8|9703.8|9709.5|9705.5|9707.8|9703.8|6
1649316740000|2022-04-07 07:32:20|9708.2|9704.2|9711.8|9707.8|9711.8|9707.8|9708.2|9704.2|3
1649316750000|2022-04-07 07:32:30|9714.2|9710.2|9713.8|9709.8|9715.7|9711.7|9713.8|9709.8|6
1649316760000|2022-04-07 07:32:40|9714.2|9710.2|9714.8|9710.8|9715|9711|9714.2|9710.2|25
1649316770000|2022-04-07 07:32:50|9714.2|9710.2|9710.7|9706.7|9714.2|9710.2|9710.5|9706.5|6
1649316780000|2022-04-07 07:33:00|9710.5|9706.5|9711.5|9707.5|9712|9708|9710.5|9706.5|4
1649316790000|2022-04-07 07:33:10|9711.8|9707.8|9712|9708|9713.8|9709.8|9711.8|9707.8|2
1649316800000|2022-04-07 07:33:20|9711.8|9707.8|9711.8|9707.8|9711.8|9707.8|9711.8|9707.8|0
1649316810000|2022-04-07 07:33:30|9708.8|9704.8|9712.5|9708.5|9712.5|9708.5|9708.8|9704.8|5
1649316820000|2022-04-07 07:33:40|9712.4|9708.4|9708.8|9704.8|9712.4|9708.4|9708.3|9704.3|9
1649316830000|2022-04-07 07:33:50|9708.3|9704.3|9709.3|9705.3|9709.3|9705.3|9707.3|9703.3|2
1649316840000|2022-04-07 07:34:00|9709.5|9705.5|9707.3|9703.3|9709.5|9705.5|9707.3|9703.3|7
1649316850000|2022-04-07 07:34:10|9705.6|9701.6|9706.1|9702.1|9706.8|9702.8|9705.6|9701.6|9
1649316860000|2022-04-07 07:34:20|9705.9|9701.9|9703.3|9699.3|9705.9|9701.9|9703.3|9699.3|1
1649316870000|2022-04-07 07:34:30|9701.6|9697.6|9701.8|9697.8|9702|9698|9701.3|9697.3|4
1649316880000|2022-04-07 07:34:40|9702.4|9698.4|9689.8|9685.8|9705.1|9701.1|9688.6|9684.6|77
1649316890000|2022-04-07 07:34:50|9689.5|9685.5|9690.4|9686.4|9690.6|9686.6|9688.9|9684.9|20
1649316900000|2022-04-07 07:35:00|9690.1|9686.1|9694.5|9690.5|9694.5|9690.5|9690.1|9686.1|19
1649316910000|2022-04-07 07:35:10|9694.1|9690.1|9697.6|9693.6|9698.1|9694.1|9694.1|9690.1|17
1649316920000|2022-04-07 07:35:20|9696.8|9692.8|9693.6|9689.6|9696.8|9692.8|9693.6|9689.6|9
1649316930000|2022-04-07 07:35:30|9693.8|9689.8|9691.5|9687.5|9693.8|9689.8|9691.5|9687.5|6
1649316940000|2022-04-07 07:35:40|9690.8|9686.8|9693.5|9689.5|9693.8|9689.8|9690.3|9686.3|10
1649316950000|2022-04-07 07:35:50|9693.8|9689.8|9696.1|9692.1|9696.3|9692.3|9693.8|9689.8|13
1649316960000|2022-04-07 07:36:00|9695.6|9691.6|9698.8|9694.8|9699.3|9695.3|9695.6|9691.6|13
1649316970000|2022-04-07 07:36:10|9699.4|9695.4|9701.4|9697.4|9702.6|9698.6|9699.4|9695.4|15
1649316980000|2022-04-07 07:36:20|9701.8|9697.8|9702.3|9698.3|9702.3|9698.3|9701.8|9697.8|5
1649316990000|2022-04-07 07:36:30|9702.1|9698.1|9700.9|9696.9|9702.3|9698.3|9700.9|9696.9|1
1649317000000|2022-04-07 07:36:40|9702.3|9698.3|9701.6|9697.6|9704.8|9700.8|9701.1|9697.1|18
1649317010000|2022-04-07 07:36:50|9701.2|9697.2|9701.3|9697.3|9701.3|9697.3|9701.2|9697.2|2
1649317020000|2022-04-07 07:37:00|9700.6|9696.6|9697|9693|9700.6|9696.6|9697|9693|17
1649317030000|2022-04-07 07:37:10|9696.9|9692.9|9694.4|9690.4|9698.9|9694.9|9694.4|9690.4|11
1649317040000|2022-04-07 07:37:20|9694.6|9690.6|9695.4|9691.4|9697.6|9693.6|9694.6|9690.6|9
1649317050000|2022-04-07 07:37:30|9695.1|9691.1|9696.8|9692.8|9697.6|9693.6|9694.9|9690.9|3
1649317060000|2022-04-07 07:37:40|9697.1|9693.1|9699.6|9695.6|9701.6|9697.6|9696.6|9692.6|13
1649317070000|2022-04-07 07:37:50|9699.1|9695.1|9696.8|9692.8|9699.6|9695.6|9696.8|9692.8|0
1649317080000|2022-04-07 07:38:00|9697.3|9693.3|9694.3|9690.3|9698.6|9694.6|9691.9|9687.9|38
1649317090000|2022-04-07 07:38:10|9692.9|9688.9|9694.8|9690.8|9694.8|9690.8|9691.1|9687.1|35
1649317100000|2022-04-07 07:38:20|9695.2|9691.2|9695.8|9691.8|9696.8|9692.8|9695.2|9691.2|32
1649317110000|2022-04-07 07:38:30|9695.6|9691.6|9697.3|9693.3|9697.3|9693.3|9694.3|9690.3|4
1649317120000|2022-04-07 07:38:40|9697.1|9693.1|9697.8|9693.8|9697.8|9693.8|9696.3|9692.3|10
1649317130000|2022-04-07 07:38:50|9698|9694|9706.3|9702.3|9706.3|9702.3|9698|9694|19
1649317140000|2022-04-07 07:39:00|9706|9702|9705.3|9701.3|9706.5|9702.5|9705.3|9701.3|8
1649317150000|2022-04-07 07:39:10|9705.5|9701.5|9701.6|9697.6|9705.5|9701.5|9699.8|9695.8|13
1649317160000|2022-04-07 07:39:20|9701.4|9697.4|9702.4|9698.4|9702.8|9698.8|9700.8|9696.8|9
1649317170000|2022-04-07 07:39:30|9703.6|9699.6|9707.3|9703.3|9711.6|9707.6|9703.6|9699.6|30
1649317180000|2022-04-07 07:39:40|9707.8|9703.8|9710.3|9706.3|9714.8|9710.8|9707.8|9703.8|29
1649317190000|2022-04-07 07:39:50|9709.3|9705.3|9712|9708|9712.8|9708.8|9707.8|9703.8|10
1649317200000|2022-04-07 07:40:00|9712.3|9708.3|9708.3|9704.3|9712.3|9708.3|9708.3|9704.3|19
1649317210000|2022-04-07 07:40:10|9708.5|9704.5|9710.3|9706.3|9710.3|9706.3|9708.5|9704.5|1
1649317220000|2022-04-07 07:40:20|9709.3|9705.3|9706.3|9702.3|9709.3|9705.3|9705.8|9701.8|6
1649317230000|2022-04-07 07:40:30|9706|9702|9704.3|9700.3|9706|9702|9704.3|9700.3|12
1649317240000|2022-04-07 07:40:40|9704.5|9700.5|9702.8|9698.8|9704.5|9700.5|9702.8|9698.8|22
1649317250000|2022-04-07 07:40:50|9702.7|9698.7|9702.7|9698.7|9702.7|9698.7|9702.7|9698.7|7
1649317260000|2022-04-07 07:41:00|9703.5|9699.5|9703.5|9699.5|9706|9702|9703.5|9699.5|4
1649317270000|2022-04-07 07:41:10|9704|9700|9697.3|9693.3|9704.2|9700.2|9697.3|9693.3|33
1649317280000|2022-04-07 07:41:20|9696.1|9692.1|9696.5|9692.5|9697.5|9693.5|9694.1|9690.1|31
1649317290000|2022-04-07 07:41:30|9695.5|9691.5|9690.8|9686.8|9697.5|9693.5|9690.8|9686.8|16
1649317300000|2022-04-07 07:41:40|9691|9687|9688.8|9684.8|9691.5|9687.5|9688.3|9684.3|16
1649317310000|2022-04-07 07:41:50|9689|9685|9690.5|9686.5|9691.1|9687.1|9689|9685|30
1649317320000|2022-04-07 07:42:00|9690.8|9686.8|9692.8|9688.8|9692.8|9688.8|9690.8|9686.8|12
1649317330000|2022-04-07 07:42:10|9694.8|9690.8|9690.1|9686.1|9694.8|9690.8|9689.8|9685.8|12
1649317340000|2022-04-07 07:42:20|9690.8|9686.8|9690.8|9686.8|9692.8|9688.8|9690.3|9686.3|38
1649317350000|2022-04-07 07:42:30|9691.4|9687.4|9694.8|9690.8|9695.3|9691.3|9691.4|9687.4|12
1649317360000|2022-04-07 07:42:40|9695|9691|9700.2|9696.2|9700.2|9696.2|9695|9691|38
1649317370000|2022-04-07 07:42:50|9699.2|9695.2|9698.2|9694.2|9699.2|9695.2|9697.2|9693.2|7
1649317380000|2022-04-07 07:43:00|9696|9692|9694|9690|9697.3|9692|9694|9689.3|13
1649317390000|2022-04-07 07:43:10|9694.2|9690.2|9693.7|9689.7|9694.2|9690.2|9692.2|9688.2|8
1649317400000|2022-04-07 07:43:20|9693.1|9689.1|9691.5|9687.5|9693.9|9689.9|9691.5|9687.5|5
1649317410000|2022-04-07 07:43:30|9691.7|9687.7|9692.2|9688.2|9692.7|9688.7|9691.3|9687.3|7
1649317420000|2022-04-07 07:43:40|9693.7|9689.7|9693.2|9689.2|9693.7|9689.7|9692.2|9688.2|2
1649317430000|2022-04-07 07:43:50|9693.4|9689.4|9692.7|9688.7|9693.4|9689.4|9692.7|9688.7|1
1649317440000|2022-04-07 07:44:00|9693.9|9689.9|9693.2|9689.2|9695.4|9691.4|9692.2|9688.2|2
1649317450000|2022-04-07 07:44:10|9693.5|9689.5|9693.3|9689.3|9693.5|9689.5|9693.3|9689.3|4
1649317460000|2022-04-07 07:44:20|9693|9689|9690.5|9686.5|9693.2|9689.2|9688.9|9684.9|14
1649317470000|2022-04-07 07:44:30|9690|9686|9684.8|9680.8|9690.5|9686.5|9684.8|9680.8|17
1649317480000|2022-04-07 07:44:40|9685.6|9681.6|9682.8|9678.8|9686.8|9682.8|9680.8|9676.8|34
1649317490000|2022-04-07 07:44:50|9683|9679|9681.8|9677.8|9684.3|9680.3|9680.8|9676.8|37
1649317500000|2022-04-07 07:45:00|9682|9678|9688.6|9684.6|9690.3|9686.3|9682|9678|27
1649317510000|2022-04-07 07:45:10|9686.8|9682.8|9686.8|9682.8|9687.8|9683.8|9681.8|9677.8|12
1649317520000|2022-04-07 07:45:20|9686.4|9682.4|9686.8|9682.8|9686.8|9682.8|9686|9682|2
1649317530000|2022-04-07 07:45:30|9686.4|9682.4|9685.4|9681.4|9686.4|9682.4|9683.3|9679.3|25
1649317540000|2022-04-07 07:45:40|9686.7|9682.7|9688.7|9684.7|9689.5|9685.5|9686.7|9682.7|18
1649317550000|2022-04-07 07:45:50|9688.9|9684.9|9688.4|9684.4|9689.2|9685.2|9685|9679|14
1649317560000|2022-04-07 07:46:00|9688.2|9684.2|9691.1|9687.1|9691.1|9687.1|9688.2|9684.2|14
1649317570000|2022-04-07 07:46:10|9690.6|9686.6|9684.9|9680.9|9690.6|9686.6|9684.9|9680.9|15
1649317580000|2022-04-07 07:46:20|9685.4|9681.4|9683.2|9679.2|9685.4|9681.4|9682|9678|15
1649317590000|2022-04-07 07:46:30|9683.4|9679.4|9684.2|9680.2|9684.4|9680.4|9683.4|9679.4|1
1649317600000|2022-04-07 07:46:40|9683.4|9679.4|9676.2|9672.2|9683.4|9679.4|9675.2|9671.2|33
1649317610000|2022-04-07 07:46:50|9676.7|9672.7|9675.7|9671.7|9677.1|9673.1|9675.7|9671.7|8
1649317620000|2022-04-07 07:47:00|9675.3|9671.3|9670.7|9666.7|9675.9|9671.9|9670.7|9666.7|33
1649317630000|2022-04-07 07:47:10|9671.2|9667.2|9669|9665|9671.4|9667.4|9664.2|9660.2|98
1649317640000|2022-04-07 07:47:20|9668.6|9664.6|9661.4|9657.4|9669.7|9665.7|9661.4|9657.4|40
1649317650000|2022-04-07 07:47:30|9661.7|9657.7|9654.4|9650.4|9662.2|9658.2|9653.9|9649.9|73
1649317660000|2022-04-07 07:47:40|9654|9650|9661.2|9657.2|9661.2|9657.2|9654|9650|24
1649317670000|2022-04-07 07:47:50|9660.5|9656.5|9657.7|9653.7|9662.2|9658.2|9657.2|9653.2|27
1649317680000|2022-04-07 07:48:00|9658.2|9654.2|9662.7|9658.7|9663.2|9659.2|9658.2|9654.2|27
1649317690000|2022-04-07 07:48:10|9661.2|9657.2|9660.2|9656.2|9663.2|9659.2|9660.2|9656.2|19
1649317700000|2022-04-07 07:48:20|9660.4|9656.4|9660.2|9656.2|9662.9|9658.9|9658|9654|38
1649317710000|2022-04-07 07:48:30|9659.2|9655.2|9654.7|9650.7|9661.7|9657.7|9652.8|9648.8|188
1649317720000|2022-04-07 07:48:40|9654.2|9650.2|9654.2|9650.2|9657.2|9653.2|9653.7|9649.7|17
1649317730000|2022-04-07 07:48:50|9654.4|9650.4|9647|9643|9654.4|9650.4|9645.5|9641.5|76
1649317740000|2022-04-07 07:49:00|9647.2|9643.2|9653.2|9649.2|9654.2|9650.2|9643.4|9639.4|50
1649317750000|2022-04-07 07:49:10|9654.7|9650.7|9648.4|9644.4|9654.7|9650.7|9648|9644|16
1649317760000|2022-04-07 07:49:20|9649.4|9645.4|9649.2|9645.2|9652.2|9648.2|9648.7|9644.7|18
1649317770000|2022-04-07 07:49:30|9650|9646|9645.4|9641.4|9651.2|9647.2|9643.7|9639.7|16
1649317780000|2022-04-07 07:49:40|9644.7|9640.7|9638|9634|9645.4|9641.4|9637|9633|62
1649317790000|2022-04-07 07:49:50|9638.2|9634.2|9640.7|9636.7|9641.2|9637.2|9635.7|9631.7|37
1649317800000|2022-04-07 07:50:00|9641.2|9637.2|9638.7|9634.7|9641.5|9637.5|9638.2|9634.2|27
1649317810000|2022-04-07 07:50:10|9639.2|9635.2|9631.7|9627.7|9639.2|9635.2|9631|9627|95
1649317820000|2022-04-07 07:50:20|9633|9629|9639.7|9635.7|9640.4|9636.4|9631.5|9627.5|158
1649317830000|2022-04-07 07:50:30|9639.5|9635.5|9644.8|9640.8|9644.8|9640.8|9637.7|9633.7|41
1649317840000|2022-04-07 07:50:40|9645.2|9641.2|9640.7|9636.7|9645.2|9641.2|9640.7|9636.7|16
1649317850000|2022-04-07 07:50:50|9640.5|9636.5|9639.2|9635.2|9640.5|9636.5|9637.4|9633.4|19
1649317860000|2022-04-07 07:51:00|9639|9635|9642.2|9638.2|9642.7|9638.7|9638.4|9634.4|21
1649317870000|2022-04-07 07:51:10|9642.6|9638.6|9643.2|9639.2|9645.2|9641.2|9642.6|9638.6|33
1649317880000|2022-04-07 07:51:20|9642.1|9638.1|9641.4|9637.4|9642.1|9638.1|9639.6|9635.6|11
1649317890000|2022-04-07 07:51:30|9641|9637|9639.9|9635.9|9641.4|9637.4|9639.7|9635.7|14
1649317900000|2022-04-07 07:51:40|9640.5|9636.5|9640.9|9636.9|9641.4|9637.4|9640.5|9636.5|5
1649317910000|2022-04-07 07:51:50|9641.9|9637.9|9639.9|9635.9|9642.3|9638.3|9639.2|9635.2|28
1649317920000|2022-04-07 07:52:00|9640.4|9636.4|9640.2|9636.2|9640.9|9636.9|9638.4|9634.4|10
1649317930000|2022-04-07 07:52:10|9639.6|9635.6|9631.7|9627.7|9639.6|9635.6|9631.2|9627.2|36
1649317940000|2022-04-07 07:52:20|9630.5|9626.5|9627.8|9623.8|9630.7|9626.7|9624|9620|87
1649317950000|2022-04-07 07:52:30|9627.2|9623.2|9629.4|9625.4|9631.2|9627.2|9627.2|9623.2|65
1649317960000|2022-04-07 07:52:40|9629.7|9625.7|9626.2|9622.2|9630.7|9626.7|9625.2|9621.2|92
1649317970000|2022-04-07 07:52:50|9625.5|9621.5|9618.7|9614.7|9625.5|9621.5|9617.9|9613.9|54
1649317980000|2022-04-07 07:53:00|9618.5|9614.5|9621.5|9617.5|9627.7|9623.7|9618.2|9614.2|74
1649317990000|2022-04-07 07:53:10|9620.7|9616.7|9620.2|9616.2|9621.5|9617.5|9618.5|9614.5|81
1649318000000|2022-04-07 07:53:20|9620.7|9616.7|9619.2|9615.2|9621.2|9617.2|9618.9|9614.9|14
1649318010000|2022-04-07 07:53:30|9619.4|9615.4|9615.4|9611.4|9620.6|9616.6|9615.4|9611.4|53
1649318020000|2022-04-07 07:53:40|9615.2|9611.2|9613.5|9609.5|9615.9|9611.9|9610.5|9606.5|62
1649318030000|2022-04-07 07:53:50|9613.7|9609.7|9616.5|9612.5|9617.5|9613.5|9613.5|9609.5|14
1649318040000|2022-04-07 07:54:00|9616.7|9612.7|9614.7|9610.7|9619.2|9615.2|9614.7|9610.7|40
1649318050000|2022-04-07 07:54:10|9614.9|9610.9|9617.2|9613.2|9617.2|9613.2|9614.2|9610.2|26
1649318060000|2022-04-07 07:54:20|9615.7|9611.7|9617.2|9613.2|9617.5|9613.5|9615|9611|7
1649318070000|2022-04-07 07:54:30|9616.8|9612.8|9613.4|9609.4|9616.8|9612.8|9611.7|9607.7|35
1649318080000|2022-04-07 07:54:40|9613.5|9609.5|9610|9606|9613.7|9609.7|9609.5|9605.5|30
1649318090000|2022-04-07 07:54:50|9609.5|9605.5|9610.5|9606.5|9610.7|9606.7|9604.2|9600.2|72
1649318100000|2022-04-07 07:55:00|9610.7|9606.7|9610.4|9606.4|9613.2|9609.2|9610.2|9606.2|41
1649318110000|2022-04-07 07:55:10|9610.2|9606.2|9610|9606|9610.4|9606.4|9609.1|9605.1|15
1649318120000|2022-04-07 07:55:20|9609.7|9605.7|9609|9605|9610.2|9606.2|9608.4|9604.4|13
1649318130000|2022-04-07 07:55:30|9608.7|9604.7|9605.7|9601.7|9610.9|9606.9|9605.7|9601.7|61
1649318140000|2022-04-07 07:55:40|9606.2|9602.2|9602.9|9598.9|9606.2|9602.2|9602.9|9598.9|8
1649318150000|2022-04-07 07:55:50|9601.7|9597.7|9609.1|9605.1|9609.1|9605.1|9601.2|9597.2|45
1649318160000|2022-04-07 07:56:00|9609.4|9605.4|9619.7|9615.7|9620.2|9616.2|9609.4|9605.4|37
1649318170000|2022-04-07 07:56:10|9619.9|9615.9|9620.4|9616.4|9621.2|9617.2|9617.2|9613.2|34
1649318180000|2022-04-07 07:56:20|9619.7|9615.7|9618.4|9614.4|9621.2|9617.2|9616.2|9612.2|60
1649318190000|2022-04-07 07:56:30|9618.6|9614.6|9623.7|9619.7|9624.9|9620.9|9618.2|9614.2|32
1649318200000|2022-04-07 07:56:40|9623.5|9619.5|9622.4|9618.4|9623.5|9619.5|9621.4|9617.4|7
1649318210000|2022-04-07 07:56:50|9622.2|9618.2|9617.2|9613.2|9622.9|9618.9|9616.9|9612.9|12
1649318220000|2022-04-07 07:57:00|9616.7|9612.7|9613.4|9609.4|9617.4|9613.4|9612.9|9608.9|15
1649318230000|2022-04-07 07:57:10|9612.9|9608.9|9608.9|9604.9|9612.9|9608.9|9608.4|9604.4|28
1649318240000|2022-04-07 07:57:20|9609.1|9605.1|9609.4|9605.4|9610.2|9606.2|9607.7|9603.7|11
1649318250000|2022-04-07 07:57:30|9608.6|9604.6|9616.4|9612.4|9616.4|9612.4|9607.4|9603.4|28
1649318260000|2022-04-07 07:57:40|9617.4|9613.4|9618.9|9614.9|9620.7|9616.7|9617.4|9613.4|24
1649318270000|2022-04-07 07:57:50|9618.4|9614.4|9617.7|9613.7|9618.4|9614.4|9616.2|9612.2|12
1649318280000|2022-04-07 07:58:00|9618.2|9614.2|9614.2|9610.2|9618.2|9614.2|9613.2|9609.2|30
1649318290000|2022-04-07 07:58:10|9614.4|9610.4|9611.2|9607.2|9614.5|9610.5|9610.2|9606.2|10
1649318300000|2022-04-07 07:58:20|9612.7|9608.7|9619.1|9615.1|9619.1|9615.1|9612.4|9608.4|24
1649318310000|2022-04-07 07:58:30|9618.3|9614.3|9619.6|9615.6|9619.6|9615.6|9616.2|9612.2|16
1649318320000|2022-04-07 07:58:40|9619.4|9615.4|9618.9|9614.9|9619.4|9615.4|9615.7|9611.7|16
1649318330000|2022-04-07 07:58:50|9618.5|9614.5|9620.2|9616.2|9620.4|9616.4|9618.2|9614.2|9
1649318340000|2022-04-07 07:59:00|9619.9|9615.9|9610.2|9606.2|9620.4|9616.4|9610.2|9606.2|34
1649318350000|2022-04-07 07:59:10|9610.4|9606.4|9610.2|9606.2|9611.2|9607.2|9609.2|9605.2|9
1649318360000|2022-04-07 07:59:20|9610.6|9606.6|9614.2|9610.2|9614.2|9610.2|9610.2|9606.2|24
1649318370000|2022-04-07 07:59:30|9613.9|9609.9|9614.7|9610.7|9615.4|9611.4|9613.9|9609.9|5
1649318380000|2022-04-07 07:59:40|9615.1|9611.1|9615.7|9611.7|9619.7|9615.7|9614.7|9610.7|13
1649318390000|2022-04-07 07:59:50|9615.2|9611.2|9615|9611|9616.7|9612.7|9612.7|9608.7|18
1649318400000|2022-04-07 08:00:00|9615.2|9611.2|9610.7|9606.7|9618.4|9614.4|9610.4|9606.4|42
1649318410000|2022-04-07 08:00:10|9610.2|9606.2|9607.2|9603.2|9610.2|9606.2|9607.2|9603.2|26
1649318420000|2022-04-07 08:00:20|9607|9603|9604.7|9600.7|9607.2|9603.2|9602.2|9598.2|117
1649318430000|2022-04-07 08:00:30|9604.2|9600.2|9606.8|9602.8|9606.8|9602.8|9601.2|9597.2|32
1649318440000|2022-04-07 08:00:40|9607.7|9603.7|9605.2|9601.2|9607.7|9603.7|9605.2|9601.2|4
1649318450000|2022-04-07 08:00:50|9607.8|9603.8|9606.2|9602.2|9608.8|9604.8|9600.6|9596.6|63
1649318460000|2022-04-07 08:01:00|9605.9|9601.9|9599.2|9595.2|9606.9|9602.9|9599.2|9595.2|81
1649318470000|2022-04-07 08:01:10|9598.7|9594.7|9598.7|9594.7|9600.4|9596.4|9597.2|9593.2|58
1649318480000|2022-04-07 08:01:20|9599.2|9595.2|9602.4|9598.4|9603.9|9599.9|9598.7|9594.7|27
1649318490000|2022-04-07 08:01:30|9602.2|9598.2|9600.4|9596.4|9602.4|9598.4|9598.4|9594.4|73
1649318500000|2022-04-07 08:01:40|9600.7|9596.7|9600.2|9596.2|9600.7|9596.7|9596|9592|65
1649318510000|2022-04-07 08:01:50|9600|9596|9596|9592|9600.2|9596.2|9594.5|9590.5|72
1649318520000|2022-04-07 08:02:00|9595.7|9591.7|9596.7|9592.7|9597.7|9593.7|9594.2|9590.2|23
1649318530000|2022-04-07 08:02:10|9597.2|9593.2|9597.4|9593.4|9602.9|9598.9|9595.4|9591.4|55
1649318540000|2022-04-07 08:02:20|9597.9|9593.9|9598.7|9594.7|9599.2|9595.2|9597.9|9593.9|9
1649318550000|2022-04-07 08:02:30|9599.1|9595.1|9596.7|9592.7|9599.9|9595.9|9596|9592|16
1649318560000|2022-04-07 08:02:40|9596.9|9592.9|9594.4|9590.4|9597.5|9593.5|9593.5|9589.5|77
1649318570000|2022-04-07 08:02:50|9594.6|9590.6|9595.9|9591.9|9596.1|9592.1|9594.4|9590.4|20
1649318580000|2022-04-07 08:03:00|9596.1|9592.1|9593.8|9589.8|9596.9|9592.9|9593.7|9589.7|21
1649318590000|2022-04-07 08:03:10|9593.7|9589.7|9591.6|9587.6|9594.7|9590.7|9588.6|9584.6|96
1649318600000|2022-04-07 08:03:20|9590.9|9586.9|9571|9567|9591.9|9587.9|9567.3|9563.3|301
1649318610000|2022-04-07 08:03:30|9571.6|9567.6|9564.3|9560.3|9573|9569|9561.1|9557.1|133
1649318620000|2022-04-07 08:03:40|9564.6|9560.6|9561.3|9557.3|9569.6|9565.6|9561.1|9557.1|89
1649318630000|2022-04-07 08:03:50|9560.5|9556.5|9544.6|9540.6|9561|9557|9540.3|9536.3|384
1649318640000|2022-04-07 08:04:00|9544.8|9540.8|9545.5|9541.5|9548.6|9544.6|9544.5|9540.5|83
1649318650000|2022-04-07 08:04:10|9546|9542|9518.2|9514.2|9546.5|9542.5|9517.5|9513.5|517
1649318660000|2022-04-07 08:04:20|9518|9514|9524.7|9520.7|9530.5|9526.5|9514.9|9510.9|118
1649318670000|2022-04-07 08:04:30|9525.3|9521.3|9526.6|9522.6|9533.9|9529.9|9524.9|9520.9|97
1649318680000|2022-04-07 08:04:40|9526.3|9522.3|9536.9|9532.9|9541.9|9537.9|9525.6|9521.6|77
1649318690000|2022-04-07 08:04:50|9535.9|9531.9|9531.6|9527.6|9535.9|9531.9|9531.4|9527.4|45
1649318700000|2022-04-07 08:05:00|9532|9528|9527.9|9523.9|9534.1|9530.1|9525.1|9521.1|35
1649318710000|2022-04-07 08:05:10|9527.5|9523.5|9521.9|9517.9|9528.6|9524.6|9521.1|9517.1|27
1649318720000|2022-04-07 08:05:20|9521.7|9517.7|9504.7|9500.7|9521.7|9517.7|9503.9|9499.9|261
1649318730000|2022-04-07 08:05:30|9504.5|9500.5|9505.9|9501.9|9506.9|9502.9|9499.4|9495.4|106
1649318740000|2022-04-07 08:05:40|9506.6|9502.6|9522.9|9518.9|9523.6|9519.6|9502.9|9498.9|159
1649318750000|2022-04-07 08:05:50|9523.1|9519.1|9521.6|9517.6|9524.4|9520.4|9520.9|9516.9|46
1649318760000|2022-04-07 08:06:00|9521.8|9517.8|9536.9|9532.9|9540.8|9536.8|9521.8|9517.8|87
1649318770000|2022-04-07 08:06:10|9536.1|9532.1|9537.3|9533.3|9543.9|9539.9|9535.3|9531.3|79
1649318780000|2022-04-07 08:06:20|9537.8|9533.8|9540.3|9536.3|9542.3|9538.3|9536.5|9532.5|84
1649318790000|2022-04-07 08:06:30|9539.8|9535.8|9548.7|9544.7|9550.9|9546.9|9539.8|9535.8|94
1649318800000|2022-04-07 08:06:40|9548.9|9544.9|9549.2|9545.2|9551.2|9547.2|9546|9542|52
1649318810000|2022-04-07 08:06:50|9549.8|9545.8|9548.7|9544.7|9555.7|9551.7|9548.1|9544.1|56
1649318820000|2022-04-07 08:07:00|9549.2|9545.2|9546.3|9542.3|9550.5|9546.5|9544.1|9540.1|100
1649318830000|2022-04-07 08:07:10|9545.8|9541.8|9543.4|9539.4|9548.2|9544.2|9543.4|9539.4|29
1649318840000|2022-04-07 08:07:20|9541.3|9537.3|9541.6|9537.6|9545.8|9541.8|9540.6|9536.6|43
1649318850000|2022-04-07 08:07:30|9541.8|9537.8|9543.6|9539.6|9544.3|9540.3|9541.1|9537.1|16
1649318860000|2022-04-07 08:07:40|9543.1|9539.1|9541.8|9537.8|9546.8|9542.1|9540.9|9536.9|19
1649318870000|2022-04-07 08:07:50|9541.6|9537.6|9554.1|9550.1|9554.1|9550.1|9541.6|9537.6|35
1649318880000|2022-04-07 08:08:00|9555.3|9551.3|9565.9|9561.9|9573.1|9569.1|9555.3|9551.3|313
1649318890000|2022-04-07 08:08:10|9564.4|9560.4|9563.3|9559.3|9564.4|9560.4|9560.4|9556.4|46
1649318900000|2022-04-07 08:08:20|9564.2|9560.2|9564.2|9560.2|9566.7|9562.7|9557.9|9553.9|64
1649318910000|2022-04-07 08:08:30|9563.8|9559.8|9565.5|9561.5|9566.2|9562.2|9563.2|9559.2|5
1649318920000|2022-04-07 08:08:40|9565.2|9561.2|9563.1|9559.1|9568.5|9564.5|9560.4|9556.4|82
1649318930000|2022-04-07 08:08:50|9565.6|9557.6|9570.4|9566.4|9570.9|9566.9|9563.9|9557.6|12
1649318940000|2022-04-07 08:09:00|9570.2|9566.2|9562.2|9558.2|9571.2|9567.2|9562.2|9558.2|54
1649318950000|2022-04-07 08:09:10|9563.2|9559.2|9558.2|9554.2|9563.7|9559.7|9556.8|9552.7|49
1649318960000|2022-04-07 08:09:20|9558|9554|9557.8|9553.8|9558.2|9554.2|9554.5|9550.5|29
1649318970000|2022-04-07 08:09:30|9557.2|9553.2|9565.8|9561.8|9565.8|9561.8|9556.9|9552.9|21
1649318980000|2022-04-07 08:09:40|9566.6|9562.6|9568.2|9564.2|9573.4|9569.4|9566.6|9562.6|26
1649318990000|2022-04-07 08:09:50|9568.6|9564.6|9573.3|9569.3|9574.4|9570.4|9568.6|9564.6|37
1649319000000|2022-04-07 08:10:00|9571.5|9567.5|9558.8|9554.8|9571.5|9567.5|9558.8|9554.8|64
1649319010000|2022-04-07 08:10:10|9559|9555|9561.1|9557.1|9561.1|9557.1|9555.8|9551.8|29
1649319020000|2022-04-07 08:10:20|9560.1|9556.1|9561.6|9557.6|9561.6|9557.6|9560.1|9556.1|7
1649319030000|2022-04-07 08:10:30|9561.4|9557.4|9558.1|9554.1|9561.4|9557.4|9552.4|9548.4|26
1649319040000|2022-04-07 08:10:40|9558.4|9554.4|9556.9|9552.9|9558.9|9554.9|9556.1|9552.1|18
1649319050000|2022-04-07 08:10:50|9557.1|9553.1|9561.4|9557.4|9561.6|9557.6|9555.8|9551.8|17
1649319060000|2022-04-07 08:11:00|9561.1|9557.1|9560.9|9556.9|9563.9|9559.9|9559.9|9555.9|15
1649319070000|2022-04-07 08:11:10|9560.7|9556.7|9561.4|9557.4|9563.6|9559.6|9560.7|9556.7|12
1649319080000|2022-04-07 08:11:20|9561.1|9557.1|9556.4|9552.4|9562.1|9558.1|9554.4|9550.4|34
1649319090000|2022-04-07 08:11:30|9556.6|9552.6|9555.8|9551.8|9557.2|9553.2|9551.8|9547.8|72
1649319100000|2022-04-07 08:11:40|9556.7|9552.7|9556.7|9552.7|9559.4|9553.4|9553.4|9549.4|37
1649319110000|2022-04-07 08:11:50|9557.7|9553.7|9553.8|9549.8|9563.2|9559.2|9549.3|9544.9|147
1649319120000|2022-04-07 08:12:00|9554|9550|9564.5|9560.5|9565|9561|9554|9550|47
1649319130000|2022-04-07 08:12:10|9564.3|9560.3|9563.8|9559.8|9565.2|9561.2|9563.5|9559.5|11
1649319140000|2022-04-07 08:12:20|9564|9560|9563.3|9559.3|9565.5|9561.5|9563.3|9559.3|13
1649319150000|2022-04-07 08:12:30|9563.5|9559.5|9563.3|9559.3|9564|9560|9563.3|9559.3|5
1649319160000|2022-04-07 08:12:40|9563.8|9559.8|9571.8|9567.8|9572.7|9568.7|9563.8|9559.8|28
1649319170000|2022-04-07 08:12:50|9571.6|9567.6|9572|9568|9575.8|9571.8|9571.3|9567.3|33
1649319180000|2022-04-07 08:13:00|9571.2|9567.2|9576.3|9572.3|9578.8|9574.8|9569.8|9565.8|40
1649319190000|2022-04-07 08:13:10|9576.8|9572.8|9578.5|9574.5|9580.8|9576.8|9576.3|9572.3|38
1649319200000|2022-04-07 08:13:20|9578.7|9574.7|9568|9564|9579|9575|9567.5|9563.5|94
1649319210000|2022-04-07 08:13:30|9567.9|9563.9|9567.8|9563.8|9567.9|9563.9|9563.2|9559.2|57
1649319220000|2022-04-07 08:13:40|9565.8|9561.8|9568.6|9564.6|9571.3|9567.3|9564.8|9560.8|33
1649319230000|2022-04-07 08:13:50|9568.8|9564.8|9568.6|9564.6|9569|9565|9566.5|9562.5|18
1649319240000|2022-04-07 08:14:00|9568.8|9564.8|9567.3|9563.3|9571|9567|9566.2|9562.2|17
1649319250000|2022-04-07 08:14:10|9566.9|9562.9|9564|9560|9566.9|9562.9|9563|9559|32
1649319260000|2022-04-07 08:14:20|9563.2|9559.2|9551.3|9547.3|9563.2|9559.2|9550.2|9546.2|79
1649319270000|2022-04-07 08:14:30|9550.9|9546.9|9552.8|9548.8|9554.5|9550.5|9546.7|9542.7|55
1649319280000|2022-04-07 08:14:40|9552.4|9548.4|9552.3|9548.3|9554.3|9550.3|9551.3|9547.3|10
1649319290000|2022-04-07 08:14:50|9552.8|9548.8|9555.8|9551.8|9555.8|9551.8|9552.8|9548.8|15
1649319300000|2022-04-07 08:15:00|9556.3|9552.3|9554.8|9550.8|9557.8|9553.8|9554.8|9550.8|10
1649319310000|2022-04-07 08:15:10|9556.7|9552.7|9569.8|9565.8|9569.8|9565.8|9555.6|9551.6|41
1649319320000|2022-04-07 08:15:20|9570.1|9566.1|9568.8|9564.8|9572.5|9568.5|9568.1|9564.1|35
1649319330000|2022-04-07 08:15:30|9568.3|9564.3|9568.3|9564.3|9571.3|9567.3|9568.3|9564.3|9
1649319340000|2022-04-07 08:15:40|9568.8|9564.8|9573.3|9569.3|9574.8|9570.8|9566.3|9562.3|21
1649319350000|2022-04-07 08:15:50|9572.8|9568.8|9573.8|9569.8|9575.8|9571.8|9572.3|9568.3|8
1649319360000|2022-04-07 08:16:00|9574.3|9570.3|9572.3|9568.3|9574.8|9570.8|9571|9567|7
1649319370000|2022-04-07 08:16:10|9571.9|9567.9|9565.3|9561.3|9572|9568|9564.6|9560.6|14
1649319380000|2022-04-07 08:16:20|9568|9564|9568.3|9564.3|9571.3|9567.3|9568|9564|31
1649319390000|2022-04-07 08:16:30|9568.5|9564.5|9569.7|9565.7|9569.8|9565.8|9567.3|9563.3|56
1649319400000|2022-04-07 08:16:40|9570.2|9566.2|9570.7|9566.7|9571.2|9567.2|9570|9566|6
1649319410000|2022-04-07 08:16:50|9569.2|9565.2|9570.7|9566.7|9570.7|9566.7|9569.2|9565.2|3
1649319420000|2022-04-07 08:17:00|9571.1|9567.1|9566.2|9562.2|9571.3|9567.3|9563.7|9559.7|18
1649319430000|2022-04-07 08:17:10|9565.2|9561.2|9560.7|9556.7|9565.2|9561.2|9557.7|9553.7|20
1649319440000|2022-04-07 08:17:20|9561.2|9557.2|9558.7|9554.7|9562.2|9558.2|9558.2|9554.2|25
1649319450000|2022-04-07 08:17:30|9559.5|9555.5|9554.7|9550.7|9561.7|9557.7|9553|9549|32
1649319460000|2022-04-07 08:17:40|9553.9|9549.9|9558.4|9554.4|9560.2|9556.2|9553.7|9549.7|33
1649319470000|2022-04-07 08:17:50|9558.7|9554.7|9560.7|9556.7|9563.2|9559.2|9558.2|9554.2|27
1649319480000|2022-04-07 08:18:00|9560.9|9556.9|9563.9|9559.9|9563.9|9559.9|9556.2|9551.9|27
1649319490000|2022-04-07 08:18:10|9563.7|9559.7|9559.7|9555.7|9563.7|9559.7|9559.2|9555.2|13
1649319500000|2022-04-07 08:18:20|9559.9|9555.9|9564.5|9560.5|9565.3|9561.3|9559.9|9555.9|40
1649319510000|2022-04-07 08:18:30|9563.5|9559.5|9564.3|9560.3|9564.9|9560.9|9561.3|9557.3|10
1649319520000|2022-04-07 08:18:40|9564.5|9560.5|9564.3|9560.3|9565.2|9561.2|9563.8|9559.8|22
1649319530000|2022-04-07 08:18:50|9564.6|9560.6|9567.7|9563.7|9571.2|9567.2|9563.6|9559.6|27
1649319540000|2022-04-07 08:19:00|9567.1|9563.1|9569.8|9565.8|9573.3|9569.3|9567.1|9563.1|25
1649319550000|2022-04-07 08:19:10|9569.6|9565.6|9570.1|9566.1|9570.8|9566.8|9567.3|9563.3|9
1649319560000|2022-04-07 08:19:20|9569.8|9565.8|9570.1|9566.1|9570.1|9566.1|9567.1|9563.1|11
1649319570000|2022-04-07 08:19:30|9571.3|9567.3|9594.1|9590.1|9596.3|9592.3|9571.3|9567.3|181
1649319580000|2022-04-07 08:19:40|9595.3|9591.3|9595.6|9591.6|9606.2|9602.2|9594.6|9590.6|132
1649319590000|2022-04-07 08:19:50|9596.4|9592.4|9591.8|9587.8|9599.5|9595.5|9590.8|9586.8|56
1649319600000|2022-04-07 08:20:00|9592|9588|9595.8|9591.8|9595.8|9591.8|9591.8|9587.8|50
1649319610000|2022-04-07 08:20:10|9594.9|9590.9|9594.5|9590.5|9597.5|9593.5|9594.2|9590.2|31
1649319620000|2022-04-07 08:20:20|9595.5|9591.5|9599.5|9595.5|9599.7|9595.7|9593.3|9589.3|53
1649319630000|2022-04-07 08:20:30|9599|9595|9601.6|9597.6|9603.1|9599.1|9596.3|9592.3|48
1649319640000|2022-04-07 08:20:40|9599.9|9595.9|9597.9|9593.9|9599.9|9595.9|9596.4|9592.4|56
1649319650000|2022-04-07 08:20:50|9595.7|9591.7|9595.2|9591.2|9596.7|9592.7|9594.5|9590.5|13
1649319660000|2022-04-07 08:21:00|9596.5|9592.5|9592.5|9588.5|9597.2|9593.2|9592.3|9588.3|53
1649319670000|2022-04-07 08:21:10|9592.3|9588.3|9595|9591|9597|9593|9592.3|9588.3|22
1649319680000|2022-04-07 08:21:20|9595.5|9591.5|9594.5|9590.5|9596|9592|9592.5|9588.5|20
1649319690000|2022-04-07 08:21:30|9595|9591|9591.1|9587.1|9595|9591|9590.9|9586.9|19
1649319700000|2022-04-07 08:21:40|9593.1|9589.1|9595|9591|9596.3|9592.3|9592.1|9588.1|35
1649319710000|2022-04-07 08:21:50|9594.8|9590.8|9595.1|9591.1|9596.5|9592.5|9593.8|9589.8|17
1649319720000|2022-04-07 08:22:00|9595.3|9591.3|9592.6|9588.6|9597.8|9593.8|9592.3|9588.3|25
1649319730000|2022-04-07 08:22:10|9592.3|9588.3|9593.8|9589.8|9594.3|9590.3|9592.3|9588.3|24
1649319740000|2022-04-07 08:22:20|9594.1|9590.1|9595.2|9591.2|9599|9595|9594.1|9590.1|25
1649319750000|2022-04-07 08:22:30|9595.5|9591.5|9592.8|9588.8|9595.5|9591.5|9590.3|9586.3|19
1649319760000|2022-04-07 08:22:40|9593.1|9589.1|9593.3|9589.3|9593.6|9589.6|9590.4|9586.4|29
1649319770000|2022-04-07 08:22:50|9593.6|9589.6|9593.8|9589.8|9594.1|9590.1|9593.3|9589.3|10
1649319780000|2022-04-07 08:23:00|9595|9591|9593.5|9589.5|9596.8|9592.8|9592.5|9588.5|12
1649319790000|2022-04-07 08:23:10|9593.3|9589.3|9592.5|9588.5|9594|9590|9591.3|9587.3|13
1649319800000|2022-04-07 08:23:20|9592.3|9588.3|9593.6|9589.6|9595.1|9591.1|9592.3|9588.3|21
1649319810000|2022-04-07 08:23:30|9593.3|9589.3|9594|9590|9596.5|9592.5|9590.8|9586.8|23
1649319820000|2022-04-07 08:23:40|9594.2|9590.2|9594.5|9590.5|9594.5|9590.5|9594|9590|6
1649319830000|2022-04-07 08:23:50|9593.9|9589.9|9595.6|9591.6|9597.2|9593.2|9590.5|9586.5|99
1649319840000|2022-04-07 08:24:00|9595.9|9591.9|9596.2|9592.2|9596.2|9592.2|9591.7|9587.7|19
1649319850000|2022-04-07 08:24:10|9595.5|9591.5|9589.7|9585.7|9595.5|9591.5|9589.2|9585.2|15
1649319860000|2022-04-07 08:24:20|9589.5|9585.5|9588.7|9584.7|9591.2|9587.2|9583.9|9579.9|25
1649319870000|2022-04-07 08:24:30|9589.7|9585.7|9589.9|9585.9|9594.5|9590.5|9587.7|9583.7|35
1649319880000|2022-04-07 08:24:40|9590.5|9586.5|9580.8|9576.8|9591.1|9587.1|9580.5|9576.5|100
1649319890000|2022-04-07 08:24:50|9580.3|9576.3|9586.5|9582.5|9586.5|9582.5|9580|9576|16
1649319900000|2022-04-07 08:25:00|9586.3|9582.3|9580.3|9576.3|9586.3|9582.3|9580.3|9576.3|26
1649319910000|2022-04-07 08:25:10|9581.3|9577.3|9584|9580|9584.7|9580.7|9581.3|9577.3|11
1649319920000|2022-04-07 08:25:20|9585.6|9581.6|9579.6|9575.6|9586.2|9582.2|9579.3|9575.3|14
1649319930000|2022-04-07 08:25:30|9579.3|9575.3|9572.8|9568.8|9580.5|9576.5|9572.8|9568.8|29
1649319940000|2022-04-07 08:25:40|9572.5|9568.5|9574.5|9570.5|9576.2|9572.2|9571.5|9567.5|43
1649319950000|2022-04-07 08:25:50|9574.7|9570.7|9577.9|9573.9|9578.9|9574.9|9573.1|9569.1|17
1649319960000|2022-04-07 08:26:00|9579.1|9575.1|9585.2|9581.2|9588.7|9584.7|9579.1|9575.1|16
1649319970000|2022-04-07 08:26:10|9585.4|9581.4|9587.9|9583.9|9588.1|9584.1|9584.2|9580.2|12
1649319980000|2022-04-07 08:26:20|9588.1|9584.1|9588.8|9584.8|9590.9|9586.9|9587.1|9583.1|66
1649319990000|2022-04-07 08:26:30|9588.3|9584.3|9586.6|9582.6|9588.6|9584.6|9583.1|9579.1|19
1649320000000|2022-04-07 08:26:40|9586|9582|9573.8|9569.8|9586.8|9582.8|9573.8|9569.8|29
1649320010000|2022-04-07 08:26:50|9574.3|9570.3|9573|9569|9575.6|9571.6|9572.6|9568.6|18
1649320020000|2022-04-07 08:27:00|9573.3|9569.3|9571.4|9567.4|9573.5|9569.5|9570.4|9566.4|38
1649320030000|2022-04-07 08:27:10|9571.6|9567.6|9573.7|9569.7|9573.7|9569.7|9567|9563|54
1649320040000|2022-04-07 08:27:20|9574.7|9570.7|9577.4|9573.4|9579.4|9575.4|9573.2|9569.2|27
1649320050000|2022-04-07 08:27:30|9576.9|9572.9|9580.9|9576.9|9583.1|9579.1|9576.9|9572.9|14
1649320060000|2022-04-07 08:27:40|9581.4|9577.4|9588|9584|9588.9|9584.9|9581.4|9577.4|13
1649320070000|2022-04-07 08:27:50|9587.6|9583.6|9588.9|9584.9|9589.9|9585.9|9585.9|9581.9|25
1649320080000|2022-04-07 08:28:00|9589.4|9585.4|9582.9|9578.9|9589.9|9585.9|9582.4|9578.4|13
1649320090000|2022-04-07 08:28:10|9583.3|9579.3|9582.6|9578.6|9583.9|9579.9|9580.9|9576.9|11
1649320100000|2022-04-07 08:28:20|9582.4|9578.4|9575.2|9571.2|9583.4|9579.4|9574.9|9570.9|54
1649320110000|2022-04-07 08:28:30|9575.4|9571.4|9576.6|9572.6|9579.7|9575.7|9574.5|9570.5|26
1649320120000|2022-04-07 08:28:40|9577.7|9573.7|9575.7|9571.7|9579.7|9575.7|9571.2|9567.2|22
1649320130000|2022-04-07 08:28:50|9576.2|9572.2|9569.7|9565.7|9576.4|9572.4|9565.2|9561.2|46
1649320140000|2022-04-07 08:29:00|9569.3|9565.3|9569.7|9565.7|9572.1|9568.1|9565|9561|106
1649320150000|2022-04-07 08:29:10|9568.9|9564.9|9592.4|9588.4|9592.4|9588.4|9568.9|9564.9|70
1649320160000|2022-04-07 08:29:20|9592.2|9588.2|9604.9|9600.9|9606.1|9602.1|9589.2|9585.2|76
1649320170000|2022-04-07 08:29:30|9604.7|9600.7|9607.2|9603.2|9611.8|9607.8|9601.9|9597.9|131
1649320180000|2022-04-07 08:29:40|9606.9|9602.9|9624.5|9620.5|9626|9622|9606.2|9602.2|181
1649320190000|2022-04-07 08:29:50|9624.2|9620.2|9612.7|9608.7|9624.6|9620.6|9611.2|9607.2|126
1649320200000|2022-04-07 08:30:00|9613|9609|9608.7|9604.7|9615.2|9611.2|9604.7|9600|178
1649320210000|2022-04-07 08:30:10|9608.4|9604.4|9610.5|9606.5|9613.3|9609.3|9607.3|9603.3|33
1649320220000|2022-04-07 08:30:20|9612|9608|9611.5|9607.5|9613.5|9609.5|9603.7|9597.7|92
1649320230000|2022-04-07 08:30:30|9611.2|9607.2|9608.2|9604.2|9611.7|9607.7|9600.3|9595.1|64
1649320240000|2022-04-07 08:30:40|9608|9604|9610.2|9606.2|9610.7|9606.7|9608|9604|17
1649320250000|2022-04-07 08:30:50|9609.6|9605.6|9606.2|9602.2|9612.7|9608.7|9605.2|9601.2|52
1649320260000|2022-04-07 08:31:00|9607.7|9603.7|9604.7|9600.7|9609.2|9605.2|9602.2|9598.2|43
1649320270000|2022-04-07 08:31:10|9604.9|9600.9|9603.4|9599.4|9605.2|9601.2|9602.5|9598.5|4
1649320280000|2022-04-07 08:31:20|9603.9|9599.9|9604.8|9600.8|9607.2|9603.2|9601.5|9597.5|19
1649320290000|2022-04-07 08:31:30|9604.2|9600.2|9596.7|9592.7|9604.7|9600.7|9596.2|9592.2|34
1649320300000|2022-04-07 08:31:40|9596.5|9592.5|9595.7|9591.7|9599.2|9595.2|9595|9591|54
1649320310000|2022-04-07 08:31:50|9596|9592|9597.7|9593.7|9599|9595|9596|9592|15
1649320320000|2022-04-07 08:32:00|9596.5|9592.5|9596.5|9592.5|9598|9594|9591.7|9587.7|26
1649320330000|2022-04-07 08:32:10|9596.7|9592.7|9596|9592|9598|9594|9595.5|9591.5|20
1649320340000|2022-04-07 08:32:20|9595.6|9591.6|9596.3|9592.3|9597|9593|9595.3|9591.3|13
1649320350000|2022-04-07 08:32:30|9596.1|9592.1|9595.3|9591.3|9596.1|9592.1|9595.1|9591.1|1
1649320360000|2022-04-07 08:32:40|9595.5|9591.5|9601.3|9597.3|9606.3|9602.3|9595.5|9591.5|21
1649320370000|2022-04-07 08:32:50|9600.8|9596.8|9598|9594|9600.8|9596.8|9597|9593|7
1649320380000|2022-04-07 08:33:00|9597.6|9593.6|9598|9594|9598.5|9594.5|9596.8|9592.8|5
1649320390000|2022-04-07 08:33:10|9597.6|9593.6|9607|9603|9608.8|9604.8|9597.3|9593.3|26
1649320400000|2022-04-07 08:33:20|9607.8|9603.8|9607.5|9603.5|9608|9604|9603|9596.6|29
1649320410000|2022-04-07 08:33:30|9607.3|9603.3|9607.5|9603.5|9608.5|9604.5|9605.9|9601.9|14
1649320420000|2022-04-07 08:33:40|9607|9603|9612|9608|9613|9609|9601.6|9597.6|40
1649320430000|2022-04-07 08:33:50|9609|9605|9615|9611|9615|9611|9609|9605|18
1649320440000|2022-04-07 08:34:00|9615.3|9611.3|9614.5|9610.5|9617.2|9613.2|9614.5|9610.5|22
1649320450000|2022-04-07 08:34:10|9614.7|9610.7|9613.3|9609.3|9615.5|9611.5|9612.8|9608.8|10
1649320460000|2022-04-07 08:34:20|9613.1|9609.1|9606.2|9602.2|9613.1|9609.1|9605.3|9601.3|11
1649320470000|2022-04-07 08:34:30|9606.8|9602.8|9602.8|9598.8|9606.8|9602.8|9602.6|9598.6|11
1649320480000|2022-04-07 08:34:40|9602.6|9598.6|9605.1|9601.1|9606.6|9602.6|9601.8|9597.8|13
1649320490000|2022-04-07 08:34:50|9604.8|9600.8|9610.3|9606.3|9611.3|9607.3|9604.8|9600.8|12
1649320500000|2022-04-07 08:35:00|9610.1|9606.1|9607.2|9603.2|9612.3|9608.3|9605.6|9601.6|32
1649320510000|2022-04-07 08:35:10|9606.5|9602.5|9607.7|9603.7|9608.4|9604.4|9604.9|9600.9|11
1649320520000|2022-04-07 08:35:20|9607.4|9603.4|9607.1|9603.1|9608.6|9604.6|9605.6|9601.6|8
1649320530000|2022-04-07 08:35:30|9608.1|9604.1|9607.6|9603.6|9610.8|9606.8|9607.6|9603.6|11
1649320540000|2022-04-07 08:35:40|9607.4|9603.4|9606.1|9602.1|9607.4|9603.4|9604.6|9600.6|7
1649320550000|2022-04-07 08:35:50|9606.6|9602.6|9608.4|9604.4|9611.1|9607.1|9606.1|9602.1|19
1649320560000|2022-04-07 08:36:00|9608|9604|9607.9|9603.9|9609.9|9605.9|9606.7|9602.7|22
1649320570000|2022-04-07 08:36:10|9607.2|9603.2|9600.4|9596.4|9607.2|9603.2|9592.7|9588.7|65
1649320580000|2022-04-07 08:36:20|9600.9|9596.9|9603.2|9599.2|9603.9|9599.9|9600.9|9596.9|17
1649320590000|2022-04-07 08:36:30|9602.9|9598.9|9607.9|9603.9|9609.6|9605.6|9602.9|9598.9|15
1649320600000|2022-04-07 08:36:40|9607.7|9603.7|9606.7|9602.7|9610|9606|9605.2|9601.2|41
1649320610000|2022-04-07 08:36:50|9606.5|9602.5|9607|9603|9608.5|9604.5|9605.5|9601.5|6
1649320620000|2022-04-07 08:37:00|9607.2|9603.2|9604|9600|9608.8|9604.8|9602.5|9598.5|9
1649320630000|2022-04-07 08:37:10|9602.2|9598.2|9602|9598|9603.7|9599.7|9602|9598|7
1649320640000|2022-04-07 08:37:20|9602.2|9598.2|9593.8|9589.8|9602.5|9598.5|9591.6|9587.6|33
1649320650000|2022-04-07 08:37:30|9593.6|9589.6|9592.8|9588.8|9594.8|9590.8|9591.1|9587.1|19
1649320660000|2022-04-07 08:37:40|9593|9589|9593.8|9589.8|9594.3|9590.3|9592|9588|12
1649320670000|2022-04-07 08:37:50|9594|9590|9586.6|9582.6|9594.3|9590.3|9585.6|9581.6|37
1649320680000|2022-04-07 08:38:00|9586.1|9582.1|9587.3|9583.3|9590.3|9586.3|9586.1|9582.1|21
1649320690000|2022-04-07 08:38:10|9587.7|9583.7|9593|9589|9593.3|9589.3|9587.7|9583.7|17
1649320700000|2022-04-07 08:38:20|9593.7|9589.7|9598|9594|9600.8|9596.8|9593.3|9589.3|17
1649320710000|2022-04-07 08:38:30|9597.8|9593.8|9598.3|9594.3|9598.3|9594.3|9596.5|9592.5|4
1649320720000|2022-04-07 08:38:40|9598.5|9594.5|9595.5|9591.5|9599.3|9595.3|9595.5|9591.5|7
1649320730000|2022-04-07 08:38:50|9596.3|9592.3|9595.5|9591.5|9598|9594|9595.5|9591.5|4
1649320740000|2022-04-07 08:39:00|9594.9|9590.9|9592.7|9588.7|9594.9|9590.9|9592.5|9588.5|4
1649320750000|2022-04-07 08:39:10|9593|9589|9586.6|9582.6|9593|9589|9586.6|9582.6|9
1649320760000|2022-04-07 08:39:20|9585.8|9581.8|9579.6|9575.6|9586|9582|9575.6|9571.6|78
1649320770000|2022-04-07 08:39:30|9580.2|9576.2|9580.3|9576.3|9582.1|9578.1|9579.1|9575.1|16
1649320780000|2022-04-07 08:39:40|9580.6|9576.6|9586.1|9582.1|9588.8|9584.8|9579.1|9575.1|44
1649320790000|2022-04-07 08:39:50|9587.1|9583.1|9589.6|9585.6|9590.6|9586.6|9586.5|9582.5|18
1649320800000|2022-04-07 08:40:00|9588.5|9584.5|9585.4|9581.4|9589.6|9585.6|9584.8|9580.8|15
1649320810000|2022-04-07 08:40:10|9585.1|9581.1|9580.1|9576.1|9585.1|9581.1|9580.1|9576.1|17
1649320820000|2022-04-07 08:40:20|9580.4|9576.4|9587.4|9583.4|9587.9|9583.9|9580.4|9576.4|26
1649320830000|2022-04-07 08:40:30|9586.8|9582.8|9589.9|9585.9|9590.8|9586.8|9585.4|9581.4|8
1649320840000|2022-04-07 08:40:40|9589.6|9585.6|9594.1|9590.1|9594.3|9590.3|9589.6|9585.6|9
1649320850000|2022-04-07 08:40:50|9593.6|9589.6|9591.6|9587.6|9593.6|9589.6|9591.3|9587.3|4
1649320860000|2022-04-07 08:41:00|9590.7|9586.7|9591.6|9587.6|9591.6|9587.6|9590.1|9586.1|4
1649320870000|2022-04-07 08:41:10|9591.4|9587.4|9590.6|9586.6|9591.6|9587.6|9589.9|9585.9|7
1649320880000|2022-04-07 08:41:20|9589.9|9585.9|9590.9|9586.9|9590.9|9586.9|9589.6|9585.6|0
1649320890000|2022-04-07 08:41:30|9590.3|9586.3|9598.8|9594.8|9600.3|9596.3|9589.9|9585.9|28
1649320900000|2022-04-07 08:41:40|9597.3|9593.3|9600.4|9596.4|9605.1|9601.1|9597.3|9593.3|24
1649320910000|2022-04-07 08:41:50|9599.8|9595.8|9590.9|9586.9|9599.8|9595.8|9590.1|9586.1|67
1649320920000|2022-04-07 08:42:00|9590.8|9586.8|9591.1|9587.1|9592.8|9588.8|9587.2|9583.2|25
1649320930000|2022-04-07 08:42:10|9590.9|9586.9|9587.7|9583.7|9590.9|9586.9|9587.6|9583.6|14
1649320940000|2022-04-07 08:42:20|9587.1|9583.1|9589.6|9585.6|9591.6|9587.6|9587.1|9583.1|18
1649320950000|2022-04-07 08:42:30|9589.9|9585.9|9589.6|9585.6|9590.1|9586.1|9589.6|9585.6|1
1649320960000|2022-04-07 08:42:40|9591.6|9587.6|9591.6|9587.6|9591.6|9587.6|9591.6|9587.6|2
1649320970000|2022-04-07 08:42:50|9592.4|9588.4|9589.1|9585.1|9592.8|9588.8|9589.1|9585.1|9
1649320980000|2022-04-07 08:43:00|9588.6|9584.6|9593.1|9589.1|9593.1|9589.1|9588.6|9584.6|12
1649320990000|2022-04-07 08:43:10|9594.8|9590.8|9591.1|9587.1|9595.6|9591.6|9591.1|9587.1|30
1649321000000|2022-04-07 08:43:20|9591.7|9587.7|9589.1|9585.1|9592.6|9588.6|9589.1|9585.1|4
1649321010000|2022-04-07 08:43:30|9588.6|9584.6|9591.4|9587.4|9591.8|9587.8|9588.1|9584.1|8
1649321020000|2022-04-07 08:43:40|9591.1|9587.1|9592.9|9588.9|9592.9|9588.9|9588.6|9584.6|6
1649321030000|2022-04-07 08:43:50|9593.1|9589.1|9597.1|9593.1|9598.1|9594.1|9593.1|9589.1|14
1649321040000|2022-04-07 08:44:00|9597.3|9593.3|9602.8|9598.8|9603.8|9599.8|9597.3|9593.3|21
1649321050000|2022-04-07 08:44:10|9602.6|9598.6|9598.8|9594.8|9603.6|9599.6|9598.1|9594.1|16
1649321060000|2022-04-07 08:44:20|9599|9595|9601.6|9597.6|9602.6|9598.6|9599|9595|4
1649321070000|2022-04-07 08:44:30|9601.4|9597.4|9603.3|9599.3|9606.3|9602.3|9601.3|9597.3|23
1649321080000|2022-04-07 08:44:40|9602.6|9598.6|9602.3|9598.3|9602.6|9598.6|9599.9|9595.9|5
1649321090000|2022-04-07 08:44:50|9602.6|9598.6|9601.8|9597.8|9602.6|9598.6|9601.1|9597.1|5
1649321110000|2022-04-07 08:45:10|9602.4|9598.4|9600.9|9596.9|9605.1|9601.1|9599.3|9595.3|26
1649321120000|2022-04-07 08:45:20|9600.4|9596.4|9600.9|9596.9|9601.6|9597.6|9600.4|9596.4|4
1649321130000|2022-04-07 08:45:30|9600.7|9596.7|9599.3|9595.3|9600.7|9596.7|9598.9|9594.9|4
1649321140000|2022-04-07 08:45:40|9599.6|9595.6|9599.6|9595.6|9600.6|9596.6|9597.8|9593.8|15
1649321150000|2022-04-07 08:45:50|9598.3|9594.3|9599.9|9595.9|9600.1|9596.1|9597.8|9593.8|9
1649321160000|2022-04-07 08:46:00|9598.1|9594.1|9598.6|9594.6|9599.1|9595.1|9597.9|9593.9|9
1649321170000|2022-04-07 08:46:10|9598.4|9594.4|9600.1|9596.1|9600.1|9596.1|9595.4|9591.4|19
1649321180000|2022-04-07 08:46:20|9598.6|9594.6|9599.9|9595.9|9600.1|9596.1|9598.6|9594.6|4
1649321190000|2022-04-07 08:46:30|9600.1|9596.1|9597.6|9593.6|9600.1|9596.1|9597.1|9593.1|5
1649321200000|2022-04-07 08:46:40|9599.1|9595.1|9593.6|9589.6|9600.1|9596.1|9593.1|9589.1|14
1649321210000|2022-04-07 08:46:50|9593.4|9589.4|9593.6|9589.6|9594.1|9590.1|9592.6|9588.6|9
1649321220000|2022-04-07 08:47:00|9595.3|9591.3|9595.6|9591.6|9596.6|9592.6|9595.3|9591.3|9
1649321230000|2022-04-07 08:47:10|9595.4|9591.4|9603.6|9599.6|9604.6|9600.6|9594.6|9590.6|13
1649321240000|2022-04-07 08:47:20|9602.6|9598.6|9611.3|9607.3|9612.8|9608.8|9602.6|9598.6|72
1649321250000|2022-04-07 08:47:30|9610.7|9606.7|9607.6|9603.6|9610.7|9606.7|9607.4|9603.4|11
1649321260000|2022-04-07 08:47:40|9607|9603|9602.8|9598.8|9607.3|9603.3|9602.8|9598.8|16
1649321270000|2022-04-07 08:47:50|9603.3|9599.3|9598.8|9594.8|9603.3|9599.3|9596.8|9592.8|17
1649321280000|2022-04-07 08:48:00|9599.8|9595.8|9596.3|9592.3|9599.8|9595.8|9596.1|9592.1|5
1649321290000|2022-04-07 08:48:10|9595.8|9591.8|9596.3|9592.3|9597.9|9593.9|9592.5|9588.5|17
1649321300000|2022-04-07 08:48:20|9595.9|9591.9|9594.6|9590.6|9595.9|9591.9|9594.6|9590.6|3
1649321310000|2022-04-07 08:48:30|9594.4|9590.4|9588.9|9584.9|9594.4|9590.4|9580.5|9576.5|78
1649321320000|2022-04-07 08:48:40|9589.5|9585.5|9585.6|9581.6|9590.9|9586.9|9585.6|9581.6|13
1649321330000|2022-04-07 08:48:50|9586.2|9582.2|9586.4|9582.4|9587.1|9583.1|9585.2|9581.2|13
1649321340000|2022-04-07 08:49:00|9587.4|9583.4|9583.4|9579.4|9587.4|9583.4|9582.4|9578.4|29
1649321350000|2022-04-07 08:49:10|9584.4|9580.4|9584.4|9580.4|9585.4|9581.4|9583.2|9579.2|13
1649321360000|2022-04-07 08:49:20|9584.2|9580.2|9582.7|9578.7|9584.4|9580.4|9582.4|9578.4|5
1649321370000|2022-04-07 08:49:30|9582.4|9578.4|9585.4|9581.4|9586.4|9582.4|9582.4|9578.4|11
1649321380000|2022-04-07 08:49:40|9585.2|9581.2|9583.9|9579.9|9585.2|9581.2|9583.9|9579.9|1
1649321390000|2022-04-07 08:49:50|9584.5|9580.5|9586.7|9582.7|9587.4|9583.4|9584.5|9580.5|5
1649321400000|2022-04-07 08:50:00|9586.4|9582.4|9589.4|9585.4|9590.4|9586.4|9586.4|9582.4|8
1649321410000|2022-04-07 08:50:10|9589.2|9585.2|9587.4|9583.4|9589.2|9585.2|9586.4|9582.4|5
1649321420000|2022-04-07 08:50:20|9587.8|9583.8|9587.4|9583.4|9590.1|9586.1|9587.4|9583.4|3
1649321430000|2022-04-07 08:50:30|9587.2|9583.2|9587.4|9583.4|9587.4|9583.4|9587.2|9583.2|0
1649321440000|2022-04-07 08:50:40|9587.6|9583.6|9592.4|9588.4|9593.4|9589.4|9587.6|9583.6|17
1649321450000|2022-04-07 08:50:50|9591.7|9587.7|9592.2|9588.2|9592.4|9588.4|9591.7|9587.7|1
1649321460000|2022-04-07 08:51:00|9590.7|9586.7|9589.9|9585.9|9590.7|9586.7|9589.9|9585.9|5
1649321470000|2022-04-07 08:51:10|9590.4|9586.4|9601.1|9597.1|9601.1|9597.1|9590.4|9586.4|9
1649321480000|2022-04-07 08:51:20|9601.9|9597.9|9602.9|9598.9|9603.8|9599.8|9600.3|9596.3|18
1649321490000|2022-04-07 08:51:30|9602.6|9598.6|9603.6|9599.6|9605.1|9601.1|9602.1|9598.1|9
1649321500000|2022-04-07 08:51:40|9603.3|9599.3|9598.9|9594.9|9603.3|9599.3|9595.9|9591.9|18
1649321510000|2022-04-07 08:51:50|9598.4|9594.4|9598.6|9594.6|9599.9|9595.9|9597.4|9593.4|6
1649321520000|2022-04-07 08:52:00|9599.1|9595.1|9599.6|9595.6|9600.1|9596.1|9596.6|9592.6|8
1649321530000|2022-04-07 08:52:10|9599.8|9595.8|9602.1|9598.1|9602.4|9598.4|9599.1|9595.1|6
1649321540000|2022-04-07 08:52:20|9602.7|9598.7|9602.6|9598.6|9605.1|9601.1|9602.1|9598.1|20
1649321550000|2022-04-07 08:52:30|9602.1|9598.1|9600.6|9596.6|9604.1|9600.1|9600.6|9596.6|7
1649321560000|2022-04-07 08:52:40|9601|9597|9605.5|9601.5|9610.8|9606.8|9601|9597|75
1649321570000|2022-04-07 08:52:50|9605.3|9601.3|9602.9|9598.9|9605.3|9601.3|9602.9|9598.9|6
1649321580000|2022-04-07 08:53:00|9603.1|9599.1|9602.7|9598.7|9603.4|9599.4|9602.7|9598.7|3
1649321590000|2022-04-07 08:53:10|9601.2|9597.2|9597.4|9593.4|9601.2|9597.2|9597.4|9593.4|15
1649321600000|2022-04-07 08:53:20|9597.7|9593.7|9599.4|9595.4|9602.4|9598.4|9597.7|9593.7|16
1649321610000|2022-04-07 08:53:30|9599.2|9595.2|9597.7|9593.7|9599.4|9595.4|9597.4|9593.4|3
1649321620000|2022-04-07 08:53:40|9597.4|9593.4|9599.4|9595.4|9599.9|9595.9|9597.4|9593.4|5
1649321630000|2022-04-07 08:53:50|9599.6|9595.6|9600.2|9596.2|9600.5|9596.5|9599.2|9595.2|4
1649321640000|2022-04-07 08:54:00|9600.4|9596.4|9599.4|9595.4|9600.4|9596.4|9599.2|9595.2|0
1649321650000|2022-04-07 08:54:10|9599.7|9595.7|9606.7|9602.7|9608.4|9604.4|9599.7|9595.7|16
1649321660000|2022-04-07 08:54:20|9607.3|9603.3|9609.8|9605.8|9610.1|9606.1|9607.3|9603.3|18
1649321670000|2022-04-07 08:54:30|9610.1|9606.1|9614.1|9610.1|9615.1|9611.1|9610.1|9606.1|23
1649321680000|2022-04-07 08:54:40|9614.4|9610.4|9626.1|9622.1|9627|9623|9614.4|9610.4|96
1649321690000|2022-04-07 08:54:50|9626.3|9622.3|9624.8|9620.8|9627|9623|9623.1|9619.1|65
1649321700000|2022-04-07 08:55:00|9625.5|9621.5|9623|9619|9625.5|9621.5|9622.5|9618.5|12
1649321710000|2022-04-07 08:55:10|9622.5|9618.5|9620.8|9616.8|9622.5|9618.5|9617.8|9613.8|25
1649321720000|2022-04-07 08:55:20|9620.5|9616.5|9622.8|9618.8|9623.3|9619.3|9620.5|9616.5|12
1649321730000|2022-04-07 08:55:30|9622.4|9618.4|9620.6|9616.6|9622.4|9618.4|9619.3|9615.3|12
1649321740000|2022-04-07 08:55:40|9620.8|9616.8|9620.6|9616.6|9622.8|9618.8|9618.6|9614.6|20
1649321750000|2022-04-07 08:55:50|9620.8|9616.8|9621.3|9617.3|9621.3|9617.3|9620.6|9616.6|5
1649321760000|2022-04-07 08:56:00|9621.7|9617.7|9620.3|9616.3|9624.9|9620.9|9619.3|9615.3|16
1649321770000|2022-04-07 08:56:10|9620.8|9616.8|9622.1|9618.1|9622.1|9618.1|9620.6|9616.6|6
1649321780000|2022-04-07 08:56:20|9622.5|9618.5|9615.9|9611.9|9623.1|9619.1|9615.9|9611.9|28
1649321790000|2022-04-07 08:56:30|9614.6|9610.6|9619.8|9615.8|9620.6|9616.6|9612.2|9608.2|20
1649321800000|2022-04-07 08:56:40|9619.9|9615.9|9618.6|9614.6|9619.9|9615.9|9617.3|9613.3|3
1649321810000|2022-04-07 08:56:50|9619.1|9615.1|9618.6|9614.6|9621.1|9617.1|9618.6|9614.6|12
1649321820000|2022-04-07 08:57:00|9618.8|9614.8|9619.6|9615.6|9619.8|9615.8|9617.6|9613.6|12
1649321830000|2022-04-07 08:57:10|9619.8|9615.8|9619.6|9615.6|9620.1|9616.1|9619.6|9615.6|2
1649321840000|2022-04-07 08:57:20|9620.1|9616.1|9622.1|9618.1|9625.1|9621.1|9620.1|9616.1|12
1649321850000|2022-04-07 08:57:30|9621.6|9617.6|9621.1|9617.1|9622.1|9618.1|9620.6|9616.6|5
1649321860000|2022-04-07 08:57:40|9620.1|9616.1|9613.4|9609.4|9620.1|9616.1|9612.4|9608.4|23
1649321870000|2022-04-07 08:57:50|9613.9|9609.9|9615.2|9611.2|9616.4|9612.4|9611.9|9607.9|37
1649321880000|2022-04-07 08:58:00|9614.4|9610.4|9612.9|9608.9|9614.4|9610.4|9612.2|9608.2|11
1649321890000|2022-04-07 08:58:10|9613.9|9609.9|9615.9|9611.9|9616.4|9612.4|9613.9|9609.9|14
1649321900000|2022-04-07 08:58:20|9615.7|9611.7|9616.6|9612.6|9616.6|9612.6|9611.6|9607.6|27
1649321910000|2022-04-07 08:58:30|9616.8|9612.8|9615.7|9611.7|9616.9|9612.9|9615.6|9611.6|3
1649321920000|2022-04-07 08:58:40|9615.6|9611.6|9616.3|9612.3|9616.3|9612.3|9613.1|9609.1|10
1649321930000|2022-04-07 08:58:50|9616.6|9612.6|9616.1|9612.1|9616.6|9612.6|9613.6|9609.6|20
1649321940000|2022-04-07 08:59:00|9617.1|9613.1|9617.3|9613.3|9617.3|9613.3|9615.4|9611.4|6
1649321950000|2022-04-07 08:59:10|9617.6|9613.6|9616.9|9612.9|9617.6|9613.6|9616.9|9612.9|2
1649321960000|2022-04-07 08:59:20|9616.7|9612.7|9614.1|9610.1|9616.7|9612.7|9614.1|9610.1|13
1649321970000|2022-04-07 08:59:30|9613.9|9609.9|9614.4|9610.4|9614.4|9610.4|9612.6|9608.6|4
1649321980000|2022-04-07 08:59:40|9615.8|9611.8|9616.4|9612.4|9621.9|9617.9|9615.8|9611.8|57
1649321990000|2022-04-07 08:59:50|9614.9|9610.9|9616.9|9612.9|9617.9|9613.9|9614.9|9610.9|13
1649322000000|2022-04-07 09:00:00|9619.1|9615.1|9622.4|9618.4|9622.4|9618.4|9618.1|9614.1|26
1649322010000|2022-04-07 09:00:10|9622.6|9618.6|9629.6|9625.6|9632.9|9628.9|9622.2|9618.2|52
1649322020000|2022-04-07 09:00:20|9629.4|9625.4|9630.6|9626.6|9632.1|9628.1|9627.6|9623.6|37
1649322030000|2022-04-07 09:00:30|9630|9626|9625.1|9621.1|9630|9626|9625.1|9621.1|17
1649322040000|2022-04-07 09:00:40|9626.1|9622.1|9626.4|9622.4|9627.1|9623.1|9625.1|9621.1|8
1649322050000|2022-04-07 09:00:50|9626.8|9622.8|9626.1|9622.1|9627.1|9623.1|9624.9|9620.9|9
1649322060000|2022-04-07 09:01:00|9625.7|9621.7|9622.9|9618.9|9625.7|9621.7|9621.9|9617.9|20
1649322070000|2022-04-07 09:01:10|9621.4|9617.4|9625.1|9621.1|9625.1|9621.1|9621.4|9617.4|10
1649322080000|2022-04-07 09:01:20|9625.7|9621.7|9624.4|9620.4|9629.6|9625.6|9624.4|9620.4|21
1649322090000|2022-04-07 09:01:30|9624.8|9620.8|9622.6|9618.6|9624.9|9620.9|9621.9|9617.9|13
1649322100000|2022-04-07 09:01:40|9621.9|9617.9|9627.1|9623.1|9627.1|9623.1|9621.9|9617.9|10
1649322110000|2022-04-07 09:01:50|9629.1|9625.1|9630.6|9626.6|9631.6|9627.6|9628.6|9624.6|10
1649322120000|2022-04-07 09:02:00|9630.4|9626.4|9625.1|9621.1|9631.1|9627.1|9623.6|9619.6|26
1649322130000|2022-04-07 09:02:10|9626.4|9622.4|9616.1|9612.1|9626.6|9622.6|9616.1|9612.1|20
1649322140000|2022-04-07 09:02:20|9616.3|9612.3|9607.6|9603.6|9617.3|9613.3|9606.6|9602.6|20
1649322150000|2022-04-07 09:02:30|9607.3|9603.3|9607.6|9603.6|9608.6|9604.6|9604.9|9600.9|10
1649322160000|2022-04-07 09:02:40|9607.4|9603.4|9602.6|9598.6|9607.6|9603.6|9601.9|9597.9|20
1649322170000|2022-04-07 09:02:50|9603.1|9599.1|9600.6|9596.6|9603.1|9599.1|9600.1|9596.1|27
1649322180000|2022-04-07 09:03:00|9600.4|9596.4|9603.1|9599.1|9605.1|9601.1|9599.1|9595.1|37
1649322190000|2022-04-07 09:03:10|9602.5|9598.5|9603.1|9599.1|9603.1|9599.1|9601.9|9597.9|8
1649322200000|2022-04-07 09:03:20|9603.5|9599.5|9602.6|9598.6|9606.9|9602.9|9602.6|9598.6|20
1649322210000|2022-04-07 09:03:30|9603|9599|9603.1|9599.1|9603.6|9599.6|9603|9599|0
1649322220000|2022-04-07 09:03:40|9603.3|9599.3|9605.1|9601.1|9606.1|9602.1|9603.3|9599.3|7
1649322230000|2022-04-07 09:03:50|9606.1|9602.1|9605.1|9601.1|9606.3|9602.3|9603.4|9599.4|9
1649322240000|2022-04-07 09:04:00|9605.6|9601.6|9609.1|9605.1|9610.1|9606.1|9605.1|9601.1|16
1649322250000|2022-04-07 09:04:10|9609.3|9605.3|9612.1|9608.1|9612.1|9608.1|9608.6|9604.6|13
1649322260000|2022-04-07 09:04:20|9611.7|9607.7|9620|9616|9621|9617|9610.6|9606.6|42
1649322270000|2022-04-07 09:04:30|9620.6|9616.6|9622|9618|9625|9621|9620.6|9616.6|16
1649322280000|2022-04-07 09:04:40|9622.3|9618.3|9629.6|9625.6|9629.7|9625.7|9621.8|9617.8|31
1649322290000|2022-04-07 09:04:50|9631|9627|9625.6|9621.6|9631|9627|9625.1|9621.1|28
1649322300000|2022-04-07 09:05:00|9625.8|9621.8|9627.6|9623.6|9627.6|9623.6|9624.6|9620.6|14
1649322310000|2022-04-07 09:05:10|9627.9|9623.9|9639.1|9635.1|9640.1|9636.1|9626.6|9622.6|121
1649322320000|2022-04-07 09:05:20|9639.4|9635.4|9645.1|9641.1|9646.3|9642.3|9639.4|9635.4|102
1649322330000|2022-04-07 09:05:30|9645.3|9641.3|9646.4|9642.4|9647.1|9643.1|9643.6|9639.6|43
1649322340000|2022-04-07 09:05:40|9645.9|9641.9|9643.1|9639.1|9646.6|9642.6|9642.1|9638.1|43
1649322350000|2022-04-07 09:05:50|9647.1|9643.1|9650|9646|9656.1|9652.1|9639.7|9635.7|144
1649322360000|2022-04-07 09:06:00|9649.1|9645.1|9649.6|9645.6|9651.8|9647.8|9648.3|9644.3|23
1649322370000|2022-04-07 09:06:10|9649.1|9645.1|9649.3|9645.3|9651|9646|9646.9|9642.9|55
1649322380000|2022-04-07 09:06:20|9649.5|9645.5|9650.3|9646.3|9653.7|9649.7|9648.5|9644.5|22
1649322390000|2022-04-07 09:06:30|9649.5|9645.5|9650.8|9646.8|9651.3|9647.3|9649.5|9645.5|3
1649322400000|2022-04-07 09:06:40|9650|9646|9647.3|9643.3|9650.5|9646.5|9647.3|9643.3|12
1649322410000|2022-04-07 09:06:50|9647.1|9643.1|9647.3|9643.3|9649|9645|9646.8|9642.8|7
1649322420000|2022-04-07 09:07:00|9647.5|9643.5|9651.8|9647.8|9658.8|9654.8|9647.5|9643.5|43
1649322430000|2022-04-07 09:07:10|9652|9648|9645.3|9641.3|9652.3|9648.3|9645.3|9641.3|13
1649322440000|2022-04-07 09:07:20|9645.1|9641.1|9646.8|9642.8|9647.8|9643.8|9645.1|9641.1|12
1649322450000|2022-04-07 09:07:30|9647|9643|9648.3|9644.3|9649.3|9645.3|9646.3|9642.3|12
1649322460000|2022-04-07 09:07:40|9648.5|9644.5|9649.5|9645.5|9649.8|9645.8|9648.3|9644.3|7
1649322470000|2022-04-07 09:07:50|9648.7|9644.7|9649.5|9645.5|9649.5|9645.5|9648.4|9644.4|4
1649322480000|2022-04-07 09:08:00|9649|9645|9647|9643|9649|9645|9645.5|9641.5|17
1649322490000|2022-04-07 09:08:10|9647.2|9643.2|9649|9645|9649|9645|9647|9643|7
1649322500000|2022-04-07 09:08:20|9649.5|9645.5|9651|9647|9651|9647|9649.5|9645.5|1
1649322510000|2022-04-07 09:08:30|9650.5|9646.5|9652|9648|9652|9648|9650.5|9646.5|6
1649322520000|2022-04-07 09:08:40|9652.3|9648.3|9649.5|9645.5|9654.5|9650.5|9649.5|9645.5|13
1649322530000|2022-04-07 09:08:50|9650.5|9646.5|9647.7|9643.7|9651.5|9647.5|9647.5|9643.5|18
1649322540000|2022-04-07 09:09:00|9648|9644|9640.7|9636.7|9648|9644|9640.5|9636.5|15
1649322550000|2022-04-07 09:09:10|9640.5|9636.5|9648.5|9644.5|9650|9646|9639.5|9635.5|22
1649322560000|2022-04-07 09:09:20|9647.6|9643.6|9650.3|9646.3|9650.3|9646.3|9646.8|9642.8|18
1649322570000|2022-04-07 09:09:30|9650.5|9646.5|9648.6|9644.6|9651|9647|9647.8|9643.8|9
1649322580000|2022-04-07 09:09:40|9648.3|9644.3|9648.3|9644.3|9649.2|9645.2|9645.8|9641.8|9
1649322590000|2022-04-07 09:09:50|9649|9645|9645|9641|9649.5|9645.5|9645|9641|6
1649322600000|2022-04-07 09:10:00|9647.2|9643.2|9646.4|9642.4|9648.9|9644.9|9646.4|9642.4|44
1649322610000|2022-04-07 09:10:10|9644.9|9640.9|9645.7|9641.7|9646.9|9642.9|9643.4|9639.4|13
1649322620000|2022-04-07 09:10:20|9646.2|9642.2|9643.5|9639.5|9647.2|9643.2|9643|9639|9
1649322630000|2022-04-07 09:10:30|9642.6|9638.6|9646.5|9642.5|9648|9644|9642.6|9638.6|10
1649322640000|2022-04-07 09:10:40|9646.2|9642.2|9646.5|9642.5|9646.5|9642.5|9646|9642|1
1649322650000|2022-04-07 09:10:50|9646.3|9642.3|9646|9642|9646.3|9642.3|9646|9642|2
1649322660000|2022-04-07 09:11:00|9648.7|9644.7|9643.9|9639.9|9648.7|9644.7|9643.9|9639.9|15
1649322670000|2022-04-07 09:11:10|9644.3|9640.3|9643.4|9639.4|9644.9|9640.9|9641.7|9637.7|10
1649322680000|2022-04-07 09:11:20|9643.6|9639.6|9644.9|9640.9|9645.1|9641.1|9643.6|9639.6|10
1649322690000|2022-04-07 09:11:30|9644.4|9640.4|9643.4|9639.4|9644.4|9640.4|9642.7|9638.7|5
1649322700000|2022-04-07 09:11:40|9643|9639|9642.6|9638.6|9643.7|9639.7|9641.4|9637.4|10
1649322710000|2022-04-07 09:11:50|9643.1|9639.1|9641.4|9637.4|9643.4|9639.4|9638.5|9634.5|17
1649322720000|2022-04-07 09:12:00|9641.7|9637.7|9639|9635|9641.7|9637.7|9639|9635|1
1649322730000|2022-04-07 09:12:10|9638.2|9634.2|9636.9|9632.9|9638.2|9634.2|9635.7|9631.7|17
1649322740000|2022-04-07 09:12:20|9636.7|9632.7|9642|9638|9642|9638|9636.4|9632.4|7
1649322750000|2022-04-07 09:12:30|9641.6|9637.6|9650.2|9646.2|9650.2|9646.2|9641|9637|23
1649322760000|2022-04-07 09:12:40|9649.9|9645.9|9650.3|9646.3|9651.4|9647.4|9649.9|9645.9|11
1649322770000|2022-04-07 09:12:50|9650.9|9646.9|9660.1|9656.1|9660.5|9656.5|9650.9|9646.9|69
1649322780000|2022-04-07 09:13:00|9659.8|9655.8|9658.6|9654.6|9659.8|9655.8|9657.6|9653.6|17
1649322790000|2022-04-07 09:13:10|9659.2|9655.2|9660|9656|9660.1|9656.1|9659.2|9655.2|10
1649322800000|2022-04-07 09:13:20|9660.6|9656.6|9661.6|9657.6|9661.6|9657.6|9659.8|9655.8|15
1649322810000|2022-04-07 09:13:30|9661.2|9657.2|9657.9|9653.9|9661.2|9657.2|9655.9|9651.9|23
1649322820000|2022-04-07 09:13:40|9657.7|9653.7|9656.9|9652.9|9657.7|9653.7|9656.7|9652.7|3
1649322830000|2022-04-07 09:13:50|9657.3|9653.3|9659.4|9655.4|9659.9|9655.9|9656.9|9652.9|8
1649322840000|2022-04-07 09:14:00|9659.7|9655.7|9669.4|9665.4|9669.4|9665.4|9659.7|9655.7|98
1649322850000|2022-04-07 09:14:10|9669.6|9665.6|9667.9|9663.9|9669.6|9665.6|9666.9|9662.9|43
1649322860000|2022-04-07 09:14:20|9667.3|9663.3|9664.9|9660.9|9667.3|9663.3|9664.9|9660.9|14
1649322870000|2022-04-07 09:14:30|9664.5|9660.5|9665.2|9661.2|9666|9662|9662.7|9658.7|36
1649322880000|2022-04-07 09:14:40|9665.7|9661.7|9661.3|9657.3|9665.7|9661.7|9660.9|9656.9|16
1649322890000|2022-04-07 09:14:50|9661.7|9657.7|9662.7|9658.7|9663.9|9659.9|9659.4|9655.4|26
1649322900000|2022-04-07 09:15:00|9662.5|9658.5|9660.9|9656.9|9664.9|9660.9|9660.9|9656.9|10
1649322910000|2022-04-07 09:15:10|9661.2|9657.2|9662.9|9658.9|9663.4|9659.4|9660.4|9656.4|8
1649322920000|2022-04-07 09:15:20|9661.8|9657.8|9663.9|9659.9|9664.4|9660.4|9660.9|9656.9|13
1649322930000|2022-04-07 09:15:30|9662.7|9658.7|9663.4|9659.4|9664.4|9660.4|9662.7|9658.7|2
1649322940000|2022-04-07 09:15:40|9663.9|9659.9|9666.9|9662.9|9666.9|9662.9|9663.2|9659.2|7
1649322950000|2022-04-07 09:15:50|9666.7|9662.7|9666.7|9662.7|9666.7|9662.7|9666.7|9662.7|1
1649322960000|2022-04-07 09:16:00|9666.5|9662.5|9664.5|9660.5|9666.5|9662.5|9660.6|9656.6|33
1649322970000|2022-04-07 09:16:10|9664.2|9660.2|9666.5|9662.5|9669.2|9665.2|9663.5|9659.5|33
1649322980000|2022-04-07 09:16:20|9665.2|9661.2|9666|9662|9666.3|9662.3|9665.2|9661.2|8
1649322990000|2022-04-07 09:16:30|9666.6|9662.6|9668.5|9664.5|9668.5|9664.5|9666.6|9662.6|2
1649323000000|2022-04-07 09:16:40|9667.3|9663.3|9665.9|9661.9|9669.5|9665.5|9664.4|9660.4|25
1649323010000|2022-04-07 09:16:50|9666.4|9662.4|9668.9|9664.9|9668.9|9664.9|9666.4|9662.4|2
1649323020000|2022-04-07 09:17:00|9670.4|9666.4|9678.5|9674.5|9678.9|9674.9|9670.4|9666.4|82
1649323030000|2022-04-07 09:17:10|9677.5|9673.5|9677.9|9673.9|9677.9|9673.9|9675.4|9671.4|40
1649323040000|2022-04-07 09:17:20|9676.9|9672.9|9674.9|9670.9|9678.1|9674.1|9673.2|9669.2|42
1649323050000|2022-04-07 09:17:30|9675.1|9671.1|9673.9|9669.9|9675.9|9671.9|9673.7|9669.7|11
1649323060000|2022-04-07 09:17:40|9674.9|9670.9|9675.9|9671.9|9676.9|9672.9|9674.9|9670.9|11
1649323070000|2022-04-07 09:17:50|9676.4|9672.4|9674.4|9670.4|9679.1|9675.1|9673.9|9669.9|20
1649323080000|2022-04-07 09:18:00|9675.4|9671.4|9676.9|9672.9|9679.9|9675.9|9673.9|9669.9|28
1649323090000|2022-04-07 09:18:10|9677.1|9673.1|9676.4|9672.4|9677.4|9673.4|9676.2|9672.2|6
1649323100000|2022-04-07 09:18:20|9676.1|9672.1|9673.6|9669.6|9676.5|9672.5|9673.6|9669.6|23
1649323110000|2022-04-07 09:18:30|9671.9|9667.9|9670.2|9666.2|9672.9|9668.9|9670.2|9666.2|19
1649323120000|2022-04-07 09:18:40|9669.9|9665.9|9667.9|9663.9|9669.9|9665.9|9664.7|9660.7|34
1649323130000|2022-04-07 09:18:50|9668.4|9664.4|9669.4|9665.4|9671|9667|9668.4|9664.4|13
1649323140000|2022-04-07 09:19:00|9671.9|9667.9|9675.4|9671.4|9675.4|9671.4|9670.6|9666.6|14
1649323150000|2022-04-07 09:19:10|9674|9670|9673.9|9669.9|9674.4|9670.4|9673.7|9669.7|4
1649323160000|2022-04-07 09:19:20|9673.5|9669.5|9673.2|9669.2|9673.9|9669.9|9673.1|9669.1|7
1649323170000|2022-04-07 09:19:30|9673.9|9669.9|9667.9|9663.9|9673.9|9669.9|9667.4|9663.4|16
1649323180000|2022-04-07 09:19:40|9667.4|9663.4|9665.7|9661.7|9667.9|9663.9|9664.9|9660.9|16
1649323190000|2022-04-07 09:19:50|9665.9|9661.9|9666.9|9662.9|9667.9|9663.9|9665.9|9661.9|11
1649323200000|2022-04-07 09:20:00|9666.7|9662.7|9665.4|9661.4|9667.2|9663.2|9664.4|9660.4|8
1649323210000|2022-04-07 09:20:10|9664.9|9660.9|9663.4|9659.4|9665.4|9661.4|9663.4|9659.4|6
1649323220000|2022-04-07 09:20:20|9663.2|9659.2|9663.9|9659.9|9663.9|9659.9|9662.4|9658.4|6
1649323230000|2022-04-07 09:20:30|9663.7|9659.7|9662.4|9658.4|9663.7|9659.7|9661.2|9657.2|14
1649323240000|2022-04-07 09:20:40|9662.2|9658.2|9662.4|9658.4|9662.4|9658.4|9660.9|9656.9|3
1649323250000|2022-04-07 09:20:50|9661.9|9657.9|9662.9|9658.9|9662.9|9658.9|9660.9|9656.9|2
1649323260000|2022-04-07 09:21:00|9663.1|9659.1|9667.9|9663.9|9668.4|9664.4|9663.1|9659.1|38
1649323270000|2022-04-07 09:21:10|9668.4|9664.4|9666.7|9662.7|9673.9|9669.9|9666.7|9662.7|42
1649323280000|2022-04-07 09:21:20|9666.5|9662.5|9664|9660|9667.2|9663.2|9661.2|9657.2|25
1649323290000|2022-04-07 09:21:30|9664.2|9660.2|9664.7|9660.7|9667.2|9663.2|9664.2|9660.2|8
1649323300000|2022-04-07 09:21:40|9664.5|9660.5|9664.7|9660.7|9664.7|9660.7|9663.7|9659.7|6
1649323310000|2022-04-07 09:21:50|9664.9|9660.9|9669.7|9665.7|9670.7|9666.7|9664.9|9660.9|15
1649323320000|2022-04-07 09:22:00|9669.5|9665.5|9663.7|9659.7|9669.5|9665.5|9663.1|9659.1|34
1649323330000|2022-04-07 09:22:10|9663|9659|9664.5|9660.5|9664.5|9660.5|9663|9659|7
1649323340000|2022-04-07 09:22:20|9664.7|9660.7|9667.5|9663.5|9667.5|9663.5|9664.7|9660.7|5
1649323350000|2022-04-07 09:22:30|9668.3|9664.3|9667.5|9663.5|9670.5|9666.5|9666.5|9662.5|13
1649323360000|2022-04-07 09:22:40|9667.3|9663.3|9665|9661|9667.3|9663.3|9665|9661|2
1649323370000|2022-04-07 09:22:50|9664.8|9660.8|9664.5|9660.5|9665.5|9661.5|9661.9|9657.9|13
1649323380000|2022-04-07 09:23:00|9664.7|9660.7|9668.8|9664.8|9671|9667|9664.7|9660.7|18
1649323390000|2022-04-07 09:23:10|9669|9665|9669.8|9665.8|9670|9666|9667.5|9663.5|8
1649323400000|2022-04-07 09:23:20|9670|9666|9684.5|9680.5|9692.2|9688.2|9670|9666|213
1649323410000|2022-04-07 09:23:30|9684|9680|9683.5|9679.5|9687.5|9683.5|9683.5|9679.5|34
1649323420000|2022-04-07 09:23:40|9683.3|9679.3|9685.5|9681.5|9686.5|9682.5|9682.3|9678.3|23
1649323430000|2022-04-07 09:23:50|9686|9682|9685.5|9681.5|9688|9684|9685|9681|12
1649323440000|2022-04-07 09:24:00|9685.3|9681.3|9684.5|9680.5|9685.5|9681.5|9682|9678|20
1649323450000|2022-04-07 09:24:10|9684.3|9680.3|9684|9680|9685.5|9681.5|9683.5|9679.5|11
1649323460000|2022-04-07 09:24:20|9683.6|9679.6|9682.8|9678.8|9683.6|9679.6|9682.8|9678.8|4
1649323470000|2022-04-07 09:24:30|9682.5|9678.5|9679|9675|9683.5|9679.5|9674.5|9670.5|33
1649323480000|2022-04-07 09:24:40|9679.5|9675.5|9674.5|9670.5|9679.5|9675.5|9674.5|9670.5|9
1649323490000|2022-04-07 09:24:50|9674.7|9670.7|9674.2|9670.2|9676.5|9672.5|9672.8|9668.8|8
1649323500000|2022-04-07 09:25:00|9674.5|9670.5|9673.7|9669.7|9674.5|9670.5|9673.1|9669.1|22
1649323510000|2022-04-07 09:25:10|9673.5|9669.5|9673.5|9669.5|9674|9670|9670|9666|14
1649323520000|2022-04-07 09:25:20|9673|9669|9673.5|9669.5|9673.5|9669.5|9672|9668|7
1649323530000|2022-04-07 09:25:30|9672.3|9668.3|9668.3|9664.3|9672.3|9668.3|9667.8|9663.8|14
1649323540000|2022-04-07 09:25:40|9667.5|9663.5|9669.5|9665.5|9670.5|9666.5|9667.5|9663.5|11
1649323550000|2022-04-07 09:25:50|9670|9666|9667.3|9663.3|9670|9666|9665.3|9661.3|7
1649323560000|2022-04-07 09:26:00|9667.5|9663.5|9672.8|9668.8|9673.5|9669.5|9667.5|9663.5|17
1649323570000|2022-04-07 09:26:10|9673.2|9669.2|9677.3|9673.3|9678|9674|9673.2|9669.2|23
1649323580000|2022-04-07 09:26:20|9676.7|9672.7|9675.6|9671.6|9678.5|9674.5|9675.3|9671.3|10
1649323590000|2022-04-07 09:26:30|9675.4|9671.4|9674.8|9670.8|9675.4|9671.4|9671.8|9667.8|4
1649323600000|2022-04-07 09:26:40|9675|9671|9674.8|9670.8|9675.5|9671.5|9673.3|9669.3|5
1649323610000|2022-04-07 09:26:50|9675|9671|9670.3|9666.3|9675|9671|9668.5|9664.5|25
1649323620000|2022-04-07 09:27:00|9671.5|9667.5|9673.8|9669.8|9673.8|9669.8|9668.8|9664.8|13
1649323630000|2022-04-07 09:27:10|9674.1|9670.1|9687.9|9683.9|9688.5|9684.5|9674.1|9670.1|32
1649323640000|2022-04-07 09:27:20|9688.1|9684.1|9687.4|9683.4|9688.4|9684.4|9686.2|9682.2|18
1649323650000|2022-04-07 09:27:30|9687.2|9683.2|9687.9|9683.9|9687.9|9683.9|9685.9|9681.9|17
1649323660000|2022-04-07 09:27:40|9686.9|9682.9|9682.9|9678.9|9687.4|9683.4|9681.7|9677.7|10
1649323670000|2022-04-07 09:27:50|9682.3|9678.3|9680.9|9676.9|9682.4|9678.4|9680.4|9676.4|13
1649323680000|2022-04-07 09:28:00|9681.3|9677.3|9681.7|9677.7|9682.9|9678.9|9681.2|9677.2|8
1649323690000|2022-04-07 09:28:10|9682.1|9678.1|9681.4|9677.4|9684.1|9680.1|9680.9|9676.9|7
1649323700000|2022-04-07 09:28:20|9681.1|9677.1|9677.4|9673.4|9681.1|9677.1|9677.4|9673.4|10
1649323710000|2022-04-07 09:28:30|9676.9|9672.9|9675.2|9671.2|9676.9|9672.9|9675.2|9671.2|6
1649323720000|2022-04-07 09:28:40|9675.3|9671.3|9677.4|9673.4|9677.4|9673.4|9674.9|9670.9|8
1649323730000|2022-04-07 09:28:50|9680.7|9676.7|9677.4|9673.4|9680.7|9676.7|9677.4|9673.4|22
1649323740000|2022-04-07 09:29:00|9677.6|9673.6|9681.2|9677.2|9681.5|9677.5|9674.9|9670.9|16
1649323750000|2022-04-07 09:29:10|9683|9679|9683.3|9679.3|9685.3|9681.3|9682.2|9678.2|8
1649323760000|2022-04-07 09:29:20|9683|9679|9682.6|9678.6|9683.3|9679.3|9682.3|9678.3|2
1649323770000|2022-04-07 09:29:30|9682.5|9678.5|9680.3|9676.3|9682.5|9678.5|9679.1|9675.1|3
1649323780000|2022-04-07 09:29:40|9679.8|9675.8|9677.8|9673.8|9680.4|9676.4|9677.8|9673.8|5
1649323790000|2022-04-07 09:29:50|9678.3|9674.3|9680.8|9676.8|9681.3|9677.3|9675.3|9671.3|8
1649323800000|2022-04-07 09:30:00|9680.6|9676.6|9681.5|9677.5|9681.6|9677.6|9678.8|9674.8|8
1649323810000|2022-04-07 09:30:10|9681.8|9677.8|9686.8|9682.8|9688.3|9684.3|9681.8|9677.8|19
1649323820000|2022-04-07 09:30:20|9686.4|9682.4|9697|9693|9701.5|9697.5|9686.4|9682.4|133
1649323830000|2022-04-07 09:30:30|9697.4|9693.4|9694|9690|9698.8|9694.8|9693.8|9689.8|27
1649323840000|2022-04-07 09:30:40|9693.8|9689.8|9693.1|9689.1|9695.8|9691.8|9692.8|9688.8|18
1649323850000|2022-04-07 09:30:50|9692.8|9688.8|9687.8|9683.8|9693.8|9689.8|9687.8|9683.8|19
1649323860000|2022-04-07 09:31:00|9688|9684|9684|9680|9688.3|9684.3|9683.8|9679.8|20
1649323870000|2022-04-07 09:31:10|9683.3|9679.3|9683.8|9679.8|9685.5|9681.5|9683.3|9679.3|11
1649323880000|2022-04-07 09:31:20|9684.2|9680.2|9680.3|9676.3|9684.8|9680.8|9680.3|9676.3|19
1649323890000|2022-04-07 09:31:30|9680.5|9676.5|9681.5|9677.5|9682|9678|9678.8|9674.8|11
1649323900000|2022-04-07 09:31:40|9681.3|9677.3|9680.3|9676.3|9681.5|9677.5|9678.3|9674.3|13
1649323910000|2022-04-07 09:31:50|9680.5|9676.5|9667.1|9663.1|9681.3|9677.3|9667.1|9663.1|66
1649323920000|2022-04-07 09:32:00|9667.6|9663.6|9666.6|9662.6|9671.1|9667.1|9666.6|9662.6|17
1649323930000|2022-04-07 09:32:10|9667|9663|9664.1|9660.1|9667|9663|9663.4|9659.4|22
1649323940000|2022-04-07 09:32:20|9664.3|9660.3|9665.1|9661.1|9666.8|9662.8|9664.3|9660.3|11
1649323950000|2022-04-07 09:32:30|9665.3|9661.3|9668.9|9664.9|9670.7|9666.7|9665.1|9661.1|26
1649323960000|2022-04-07 09:32:40|9668.4|9664.4|9665.6|9661.6|9668.7|9664.7|9665.6|9661.6|1
1649323970000|2022-04-07 09:32:50|9666.1|9662.1|9664.1|9660.1|9667.1|9663.1|9664.1|9660.1|6
1649323980000|2022-04-07 09:33:00|9663.7|9659.7|9661.2|9657.2|9663.8|9659.8|9657.7|9653.7|25
1649323990000|2022-04-07 09:33:10|9661.4|9657.4|9659.3|9655.3|9664.7|9660.7|9658.7|9654.7|15
1649324000000|2022-04-07 09:33:20|9658.9|9654.9|9652|9648|9659.5|9655.5|9651|9647|70
1649324010000|2022-04-07 09:33:30|9652.5|9648.5|9653.5|9649.5|9653.5|9649.5|9651.5|9647.5|12
1649324020000|2022-04-07 09:33:40|9655|9651|9654|9650|9657.1|9653.1|9653|9649|38
1649324030000|2022-04-07 09:33:50|9653.5|9649.5|9643.2|9639.2|9655|9651|9642.5|9638.5|63
1649324040000|2022-04-07 09:34:00|9643.8|9639.8|9649.2|9645.2|9650|9646|9643.8|9639.8|35
1649324050000|2022-04-07 09:34:10|9649.3|9645.3|9648.5|9644.5|9650|9646|9647.2|9643.2|10
1649324060000|2022-04-07 09:34:20|9648.9|9644.9|9649.5|9645.5|9649.5|9645.5|9648.5|9644.5|4
1649324070000|2022-04-07 09:34:30|9652|9648|9650|9646|9652|9648|9650|9646|5
1649324080000|2022-04-07 09:34:40|9649.5|9645.5|9650|9646|9650|9646|9649.5|9645.5|0
1649324090000|2022-04-07 09:34:50|9649.5|9645.5|9657.9|9653.9|9658.5|9654.5|9649.5|9645.5|28
1649324100000|2022-04-07 09:35:00|9658.9|9654.9|9659.6|9655.6|9661.4|9657.4|9656.7|9652.7|35
1649324110000|2022-04-07 09:35:10|9659.3|9655.3|9660.1|9656.1|9662.1|9658.1|9658.8|9654.8|19
1649324120000|2022-04-07 09:35:20|9659.6|9655.6|9658.9|9654.9|9659.6|9655.6|9657.6|9653.6|3
1649324130000|2022-04-07 09:35:30|9660.3|9656.3|9665.1|9661.1|9665.1|9661.1|9659.3|9655.3|15
1649324140000|2022-04-07 09:35:40|9664.9|9660.9|9668.6|9664.6|9668.6|9664.6|9662.9|9658.9|14
1649324150000|2022-04-07 09:35:50|9667.9|9663.9|9657.9|9653.9|9668.6|9664.6|9655.4|9651.4|28
1649324160000|2022-04-07 09:36:00|9658.2|9654.2|9657|9653|9658.9|9654.9|9656.4|9652.4|13
1649324170000|2022-04-07 09:36:10|9657.6|9653.6|9658.4|9654.4|9658.4|9654.4|9657.4|9653.4|4
1649324180000|2022-04-07 09:36:20|9658.2|9654.2|9656.6|9652.6|9658.2|9654.2|9656.6|9652.6|5
1649324190000|2022-04-07 09:36:30|9657.4|9653.4|9650.4|9646.4|9658.4|9654.4|9649.9|9645.9|16
1649324200000|2022-04-07 09:36:40|9650.2|9646.2|9645.6|9641.6|9650.2|9646.2|9645.2|9641.2|28
1649324210000|2022-04-07 09:36:50|9644.7|9640.7|9646.1|9642.1|9647.6|9643.6|9643.7|9639.7|33
1649324220000|2022-04-07 09:37:00|9646.4|9642.4|9645.9|9641.9|9647.4|9643.4|9641.4|9637.4|23
1649324230000|2022-04-07 09:37:10|9646.9|9642.9|9651.1|9647.1|9651.1|9647.1|9644.9|9640.9|25
1649324240000|2022-04-07 09:37:20|9653.7|9649.7|9656.4|9652.4|9656.4|9652.4|9653.7|9649.7|15
1649324250000|2022-04-07 09:37:30|9656.6|9652.6|9653.4|9649.4|9656.6|9652.6|9652.9|9648.9|11
1649324260000|2022-04-07 09:37:40|9653.2|9649.2|9657.1|9653.1|9657.1|9653.1|9652.4|9648.4|8
1649324270000|2022-04-07 09:37:50|9656.9|9652.9|9657.9|9653.9|9658.1|9654.1|9652.9|9648.9|43
1649324280000|2022-04-07 09:38:00|9658.1|9654.1|9658.6|9654.6|9661.6|9657.6|9657.9|9653.9|13
1649324290000|2022-04-07 09:38:10|9658.9|9654.9|9662.6|9658.6|9662.6|9658.6|9658.2|9654.2|4
1649324300000|2022-04-07 09:38:20|9661.9|9657.9|9665.6|9661.6|9665.6|9661.6|9661.9|9657.9|7
1649324310000|2022-04-07 09:38:30|9665.9|9661.9|9661.9|9657.9|9669.4|9665.4|9661.4|9657.4|14
1649324320000|2022-04-07 09:38:40|9662.1|9658.1|9659.1|9655.1|9663.9|9659.9|9659.1|9655.1|10
1649324330000|2022-04-07 09:38:50|9658.9|9654.9|9661.3|9657.3|9663.9|9659.9|9658.9|9654.9|41
1649324340000|2022-04-07 09:39:00|9661.7|9657.7|9660.8|9656.8|9662.3|9658.3|9660.8|9656.8|4
1649324350000|2022-04-07 09:39:10|9660.7|9656.7|9656.3|9652.3|9660.7|9656.7|9655.9|9651.9|5
1649324360000|2022-04-07 09:39:20|9657.1|9653.1|9656.3|9652.3|9657.8|9653.8|9655.6|9651.6|4
1649324370000|2022-04-07 09:39:30|9656.5|9652.5|9658.8|9654.8|9661.3|9657.3|9656.5|9652.5|7
1649324380000|2022-04-07 09:39:40|9659.8|9655.8|9662.3|9658.3|9664.6|9660.6|9659.8|9655.8|11
1649324390000|2022-04-07 09:39:50|9662.5|9658.5|9660.4|9656.4|9662.8|9658.8|9660.3|9656.3|12
1649324400000|2022-04-07 09:40:00|9660.1|9656.1|9658.9|9654.9|9660.9|9656.9|9658.4|9654.4|9
1649324410000|2022-04-07 09:40:10|9658.5|9654.5|9659.9|9655.9|9660.4|9656.4|9656.5|9652.5|8
1649324420000|2022-04-07 09:40:20|9660.1|9656.1|9657.9|9653.9|9660.9|9656.9|9657.9|9653.9|9
1649324430000|2022-04-07 09:40:30|9658.3|9654.3|9656.9|9652.9|9660.9|9656.9|9656.9|9652.9|13
1649324440000|2022-04-07 09:40:40|9655.9|9651.9|9657.9|9653.9|9657.9|9653.9|9655.9|9651.9|3
1649324450000|2022-04-07 09:40:50|9657.5|9653.5|9657.9|9653.9|9657.9|9653.9|9657.2|9653.2|2
1649324460000|2022-04-07 09:41:00|9658.1|9654.1|9657.2|9653.2|9658.9|9654.9|9657.2|9653.2|3
1649324470000|2022-04-07 09:41:10|9657.4|9653.4|9658.4|9654.4|9658.4|9654.4|9657.4|9653.4|3
1649324480000|2022-04-07 09:41:20|9656.4|9652.4|9652|9648|9657.4|9653.4|9650.4|9646.4|20
1649324490000|2022-04-07 09:41:30|9651.4|9647.4|9651.4|9647.4|9653.4|9649.4|9651.4|9647.4|4
1649324500000|2022-04-07 09:41:40|9653.4|9649.4|9653.4|9649.4|9653.9|9649.9|9653.4|9649.4|6
1649324510000|2022-04-07 09:41:50|9652.8|9648.8|9651.4|9647.4|9652.8|9648.8|9651.4|9647.4|2
1649324520000|2022-04-07 09:42:00|9651.6|9647.6|9651.6|9647.6|9652.6|9648.6|9650.9|9646.9|2
1649324530000|2022-04-07 09:42:10|9651.4|9647.4|9651.3|9647.3|9651.8|9647.8|9650.9|9646.9|2
1649324540000|2022-04-07 09:42:20|9651.4|9647.4|9652.4|9648.4|9654.4|9650.4|9650.4|9646.4|33
1649324550000|2022-04-07 09:42:30|9650.6|9646.6|9645.2|9641.2|9651.7|9647.7|9644.7|9640.7|36
1649324560000|2022-04-07 09:42:40|9644.7|9640.7|9643.6|9639.6|9645.4|9641.4|9642.4|9638.4|11
1649324570000|2022-04-07 09:42:50|9643.9|9639.9|9650.4|9646.4|9650.9|9646.9|9642.8|9638.8|30
1649324580000|2022-04-07 09:43:00|9649.9|9645.9|9650.2|9646.2|9650.9|9646.9|9647.4|9643.4|8
1649324590000|2022-04-07 09:43:10|9650.4|9646.4|9647.9|9643.9|9650.4|9646.4|9647.4|9643.4|2
1649324600000|2022-04-07 09:43:20|9647.5|9643.5|9644.9|9640.9|9647.5|9643.5|9644.6|9640.6|2
1649324610000|2022-04-07 09:43:30|9645.3|9641.3|9646.8|9642.8|9647.4|9643.4|9645.3|9641.3|6
1649324620000|2022-04-07 09:43:40|9647.4|9643.4|9646.4|9642.4|9647.4|9643.4|9646.4|9642.4|0
1649324630000|2022-04-07 09:43:50|9646.2|9642.2|9644.9|9640.9|9647.9|9643.9|9644.4|9640.4|6
1649324640000|2022-04-07 09:44:00|9646.1|9642.1|9640.9|9636.9|9650.9|9646.9|9639.4|9635.4|31
1649324650000|2022-04-07 09:44:10|9641.1|9637.1|9642.9|9638.9|9643.9|9639.9|9641.1|9637.1|12
1649324660000|2022-04-07 09:44:20|9643.9|9639.9|9642.2|9638.2|9644|9640|9641.4|9637.4|6
1649324670000|2022-04-07 09:44:30|9641.9|9637.9|9642.6|9638.6|9643.6|9639.6|9641.4|9637.4|4
1649324680000|2022-04-07 09:44:40|9642.4|9638.4|9641.6|9637.6|9643.6|9639.6|9641.4|9637.4|7
1649324690000|2022-04-07 09:44:50|9641.4|9637.4|9643.6|9639.6|9644.9|9640.9|9641.1|9637.1|11
1649324700000|2022-04-07 09:45:00|9643.4|9639.4|9633.4|9629.4|9643.4|9639.4|9631.7|9627.7|56
1649324710000|2022-04-07 09:45:10|9634.4|9630.4|9634.9|9630.9|9636.9|9632.9|9633.1|9629.1|28
1649324720000|2022-04-07 09:45:20|9633.4|9629.4|9630.4|9626.4|9636.1|9632.1|9629.4|9625.4|50
1649324730000|2022-04-07 09:45:30|9630.6|9626.6|9630.4|9626.4|9630.6|9626.6|9627.8|9623.8|29
1649324740000|2022-04-07 09:45:40|9627.7|9623.7|9628.4|9624.4|9631.6|9627.6|9627.7|9623.7|36
1649324750000|2022-04-07 09:45:50|9628.6|9624.6|9627.4|9623.4|9628.6|9624.6|9626.5|9622.5|22
1649324760000|2022-04-07 09:46:00|9627.1|9623.1|9626.4|9622.4|9627.1|9623.1|9623.7|9619.7|40
1649324770000|2022-04-07 09:46:10|9625.9|9621.9|9634.1|9630.1|9634.1|9630.1|9625.9|9621.9|46
1649324780000|2022-04-07 09:46:20|9633.9|9629.9|9630|9626|9633.9|9629.9|9629.1|9625.1|12
1649324790000|2022-04-07 09:46:30|9629.3|9625.3|9630.3|9626.3|9630.4|9626.4|9628.6|9624.6|15
1649324800000|2022-04-07 09:46:40|9630.1|9626.1|9629.1|9625.1|9630.1|9626.1|9628.1|9624.1|9
1649324810000|2022-04-07 09:46:50|9628.8|9624.8|9626.6|9622.6|9629.1|9625.1|9626.6|9622.6|3
1649324820000|2022-04-07 09:47:00|9626.5|9622.5|9625.4|9621.4|9628.3|9624.3|9623.4|9619.4|16
1649324830000|2022-04-07 09:47:10|9625.8|9621.8|9624.3|9620.3|9627.6|9623.6|9624.3|9620.3|14
1649324840000|2022-04-07 09:47:20|9625|9621|9633|9629|9633|9629|9625|9621|34
1649324850000|2022-04-07 09:47:30|9633.3|9629.3|9637.3|9633.3|9638.3|9634.3|9632.6|9628.6|15
1649324860000|2022-04-07 09:47:40|9637.7|9633.7|9640.3|9636.3|9640.3|9636.3|9636.3|9632.3|21
1649324870000|2022-04-07 09:47:50|9640.7|9636.7|9650.2|9646.2|9650.2|9646.2|9638.8|9634.8|57
1649324880000|2022-04-07 09:48:00|9649.9|9645.9|9640.3|9636.3|9649.9|9645.9|9638.8|9634.8|44
1649324890000|2022-04-07 09:48:10|9639.8|9635.8|9639.6|9635.6|9642.8|9638.8|9638.3|9634.3|14
1649324900000|2022-04-07 09:48:20|9639.8|9635.8|9643|9639|9643.8|9639.8|9639.8|9635.8|12
1649324910000|2022-04-07 09:48:30|9642.8|9638.8|9644.3|9640.3|9644.5|9640.5|9642.5|9638.5|6
1649324920000|2022-04-07 09:48:40|9645.2|9641.2|9642.8|9638.8|9646.5|9642.5|9641|9637|26
1649324930000|2022-04-07 09:48:50|9642.3|9638.3|9642.1|9638.1|9642.3|9638.3|9642.1|9638.1|0
1649324940000|2022-04-07 09:49:00|9641.8|9637.8|9649.5|9645.5|9649.5|9645.5|9638.8|9634.8|24
1649324950000|2022-04-07 09:49:10|9649.3|9645.3|9649.2|9645.2|9652.3|9648.3|9648.6|9644.6|23
1649324960000|2022-04-07 09:49:20|9649.5|9645.5|9647.3|9643.3|9650.5|9646.5|9646.2|9642.2|25
1649324970000|2022-04-07 09:49:30|9646.9|9642.9|9645.3|9641.3|9646.9|9642.9|9645.3|9641.3|6
1649324980000|2022-04-07 09:49:40|9644.8|9640.8|9644|9640|9644.8|9640.8|9644|9640|1
1649324990000|2022-04-07 09:49:50|9641.3|9637.3|9637.1|9633.1|9641.3|9637.3|9636.6|9632.6|19
1649325000000|2022-04-07 09:50:00|9637.4|9633.4|9643.7|9639.7|9643.9|9639.9|9637.4|9633.4|33
1649325010000|2022-04-07 09:50:10|9643.4|9639.4|9641.4|9637.4|9644.4|9640.4|9641.4|9637.4|9
1649325020000|2022-04-07 09:50:20|9641.2|9637.2|9641.4|9637.4|9641.4|9637.4|9641.2|9637.2|1
1649325030000|2022-04-07 09:50:30|9641.2|9637.2|9641.9|9637.9|9642.9|9638.9|9641.2|9637.2|0
1649325040000|2022-04-07 09:50:40|9641.4|9637.4|9639.4|9635.4|9641.4|9637.4|9639.4|9635.4|4
1649325050000|2022-04-07 09:50:50|9639.6|9635.6|9637.4|9633.4|9639.9|9635.9|9636.4|9632.4|4
1649325060000|2022-04-07 09:51:00|9637.2|9633.2|9631.9|9627.9|9637.2|9633.2|9631.2|9627.2|20
1649325070000|2022-04-07 09:51:10|9631.5|9627.5|9634.3|9630.3|9635.2|9631.2|9627.7|9623.7|30
1649325080000|2022-04-07 09:51:20|9634.9|9630.9|9635.9|9631.9|9636.9|9632.9|9634.9|9630.9|7
1649325090000|2022-04-07 09:51:30|9636.4|9632.4|9636.9|9632.9|9636.9|9632.9|9635.4|9631.4|13
1649325100000|2022-04-07 09:51:40|9636.7|9632.7|9632.4|9628.4|9636.7|9632.7|9631.9|9627.9|28
1649325110000|2022-04-07 09:51:50|9632.2|9628.2|9632.2|9628.2|9632.9|9628.9|9631.4|9627.4|12
1649325120000|2022-04-07 09:52:00|9632.4|9628.4|9633.9|9629.9|9633.9|9629.9|9631.6|9627.6|3
1649325130000|2022-04-07 09:52:10|9634.7|9630.7|9634.2|9630.2|9634.7|9630.7|9634.2|9630.2|0
1649325140000|2022-04-07 09:52:20|9634.4|9630.4|9637.7|9633.7|9638|9634|9634.4|9630.4|14
1649325150000|2022-04-07 09:52:30|9637.4|9633.4|9634.9|9630.9|9637.9|9633.9|9634.9|9630.9|1
1649325160000|2022-04-07 09:52:40|9634.7|9630.7|9636.9|9632.9|9636.9|9632.9|9632.7|9628.7|6
1649325170000|2022-04-07 09:52:50|9637.1|9633.1|9641.5|9637.5|9641.7|9637.7|9637.1|9633.1|5
1649325180000|2022-04-07 09:53:00|9641.9|9637.9|9648.9|9644.9|9649.4|9645.4|9641.5|9637.5|19
1649325190000|2022-04-07 09:53:10|9650.4|9646.4|9653.9|9649.9|9658|9654|9650.2|9646.2|38
1649325200000|2022-04-07 09:53:20|9652.7|9648.7|9651.2|9647.2|9655|9651|9650.9|9646.9|34
1649325210000|2022-04-07 09:53:30|9651.4|9647.4|9649.9|9645.9|9654.2|9650.2|9649.7|9645.7|11
1649325220000|2022-04-07 09:53:40|9650.9|9646.9|9647.9|9643.9|9651.7|9647.7|9645.7|9641.7|10
1649325230000|2022-04-07 09:53:50|9648.5|9644.5|9647.5|9643.5|9648.5|9644.5|9645.5|9641.5|8
1649325240000|2022-04-07 09:54:00|9647|9643|9649.2|9645.2|9649.5|9645.5|9646.8|9642.8|7
1649325250000|2022-04-07 09:54:10|9649.7|9645.7|9645.5|9641.5|9649.7|9645.7|9642.5|9638.5|8
1649325260000|2022-04-07 09:54:20|9644.8|9640.8|9644.5|9640.5|9645|9641|9644.5|9640.5|4
1649325270000|2022-04-07 09:54:30|9644|9640|9644.5|9640.5|9644.5|9640.5|9644|9640|0
1649325280000|2022-04-07 09:54:40|9644.8|9640.8|9647.5|9643.5|9647.5|9643.5|9644.8|9640.8|3
1649325290000|2022-04-07 09:54:50|9648|9644|9654|9650|9654|9650|9648|9644|21
1649325300000|2022-04-07 09:55:00|9653.8|9649.8|9648.5|9644.5|9654|9650|9648.5|9644.5|5
1649325310000|2022-04-07 09:55:10|9650.1|9646.1|9654.7|9650.7|9656|9652|9650.1|9646.1|8
1649325320000|2022-04-07 09:55:20|9655|9651|9653.5|9649.5|9655|9651|9652|9648|2
1649325330000|2022-04-07 09:55:30|9652|9648|9655|9651|9656|9652|9652|9648|4
1649325340000|2022-04-07 09:55:40|9655.5|9651.5|9657.5|9653.5|9658.7|9654.7|9652.2|9648.2|15
1649325350000|2022-04-07 09:55:50|9657|9653|9664.9|9660.9|9664.9|9660.9|9654|9650|74
1649325360000|2022-04-07 09:56:00|9660.7|9656.7|9661.8|9657.8|9662.7|9658.7|9657.5|9653.5|40
1649325370000|2022-04-07 09:56:10|9661.7|9657.7|9663.7|9659.7|9664.2|9660.2|9661.5|9657.5|14
1649325380000|2022-04-07 09:56:20|9662.9|9658.9|9656.9|9652.9|9662.9|9658.9|9654.4|9650.4|13
1649325390000|2022-04-07 09:56:30|9656.7|9652.7|9657.9|9653.9|9658.4|9654.4|9655.4|9651.4|13
1649325400000|2022-04-07 09:56:40|9659.1|9655.1|9661.9|9657.9|9662.2|9658.2|9659.1|9655.1|10
1649325410000|2022-04-07 09:56:50|9661.6|9657.6|9659.9|9655.9|9661.6|9657.6|9658.8|9654.8|10
1649325420000|2022-04-07 09:57:00|9660.4|9656.4|9661.4|9657.4|9661.4|9657.4|9660.4|9656.4|0
1649325430000|2022-04-07 09:57:10|9661.2|9657.2|9658.4|9654.4|9661.2|9657.2|9657.4|9653.4|4
1649325440000|2022-04-07 09:57:20|9657.8|9653.8|9654.4|9650.4|9657.8|9653.8|9653.4|9649.4|9
1649325450000|2022-04-07 09:57:30|9654.1|9650.1|9656.4|9652.4|9656.4|9652.4|9653.4|9649.4|9
1649325460000|2022-04-07 09:57:40|9656.2|9652.2|9651.9|9647.9|9656.2|9652.2|9651.4|9647.4|4
1649325470000|2022-04-07 09:57:50|9651.7|9647.7|9653.1|9649.1|9654.4|9650.4|9649.9|9645.9|16
1649325480000|2022-04-07 09:58:00|9653.4|9649.4|9655.4|9651.4|9655.4|9651.4|9652.9|9648.9|3
1649325490000|2022-04-07 09:58:10|9655.2|9651.2|9653.4|9649.4|9655.2|9651.2|9651.4|9647.4|5
1649325500000|2022-04-07 09:58:20|9653|9649|9651.4|9647.4|9653|9649|9647.9|9643.9|20
1649325510000|2022-04-07 09:58:30|9651.6|9647.6|9653.9|9649.9|9653.9|9649.9|9650.9|9646.9|10
1649325520000|2022-04-07 09:58:40|9653.7|9649.7|9654.4|9650.4|9654.4|9650.4|9653.7|9649.7|0
1649325530000|2022-04-07 09:58:50|9654.7|9650.7|9652.9|9648.9|9654.7|9650.7|9651.4|9647.4|8
1649325540000|2022-04-07 09:59:00|9653.4|9649.4|9657.4|9653.4|9658|9654|9652.9|9648.9|10
1649325550000|2022-04-07 09:59:10|9657.6|9653.6|9663.6|9659.6|9663.6|9659.6|9656.9|9652.9|12
1649325560000|2022-04-07 09:59:20|9662.9|9658.9|9675.3|9671.3|9678.3|9674.3|9662.9|9658.9|82
1649325570000|2022-04-07 09:59:30|9675.8|9671.8|9670|9666|9676.3|9672.3|9669.7|9665.7|32
1649325580000|2022-04-07 09:59:40|9670.5|9666.5|9669.5|9665.5|9670.5|9666.5|9668.3|9664.3|9
1649325590000|2022-04-07 09:59:50|9669.3|9665.3|9672.5|9668.5|9674.6|9668.8|9669.3|9665.3|13
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9673.8|9669.8|9675|9671|9670.8|9666.8|21
1649325610000|2022-04-07 10:00:10|9673.6|9669.6|9668.1|9664.1|9673.6|9669.6|9667.9|9663.9|8
1649325620000|2022-04-07 10:00:20|9667.5|9663.5|9668|9664|9668.7|9664.7|9667|9663|7
1649325630000|2022-04-07 10:00:30|9667.8|9663.8|9670.3|9666.3|9670.7|9666.7|9667.3|9663.3|8
1649325640000|2022-04-07 10:00:40|9670.5|9666.5|9669.5|9665.5|9671|9667|9668.5|9664.5|2
1649325650000|2022-04-07 10:00:50|9669.3|9665.3|9667.3|9663.3|9669.3|9665.3|9667.2|9663.2|1
1649325660000|2022-04-07 10:01:00|9668|9664|9670|9666|9670|9666|9667.3|9663.3|12
1649325670000|2022-04-07 10:01:10|9669.5|9665.5|9668.3|9664.3|9669.8|9665.8|9666.7|9662.7|8
1649325680000|2022-04-07 10:01:20|9667.5|9663.5|9669|9665|9671.5|9667.5|9663.6|9659.6|34
1649325690000|2022-04-07 10:01:30|9669.4|9665.4|9669.3|9665.3|9669.5|9665.5|9668.3|9664.3|3
1649325700000|2022-04-07 10:01:40|9669.7|9665.7|9668.8|9664.8|9673.5|9669.5|9666.9|9662.9|28
1649325710000|2022-04-07 10:01:50|9669.4|9665.4|9678.8|9674.8|9682.6|9678.6|9669.4|9665.4|51
1649325720000|2022-04-07 10:02:00|9679|9675|9679.5|9675.5|9680.3|9676.3|9677.8|9673.8|17
1649325730000|2022-04-07 10:02:10|9679.6|9675.6|9679.8|9675.8|9681.3|9677.3|9679.3|9675.3|9
1649325740000|2022-04-07 10:02:20|9678.9|9674.9|9676.4|9672.4|9680.6|9676.6|9676.4|9672.4|14
1649325750000|2022-04-07 10:02:30|9676.1|9672.1|9677.9|9673.9|9678.3|9674.3|9675.9|9671.9|9
1649325760000|2022-04-07 10:02:40|9677.2|9673.2|9688.8|9684.8|9688.8|9684.8|9676.6|9672.6|44
1649325770000|2022-04-07 10:02:50|9688.5|9684.5|9686.5|9682.5|9689.5|9685.5|9684.8|9680.8|25
1649325780000|2022-04-07 10:03:00|9686.8|9682.8|9684.3|9680.3|9686.8|9682.8|9684.3|9680.3|6
1649325790000|2022-04-07 10:03:10|9684.9|9680.9|9687.8|9683.8|9689.5|9685.5|9684.9|9680.9|28
1649325800000|2022-04-07 10:03:20|9687.7|9683.7|9688.3|9684.3|9688.8|9684.8|9686.3|9682.3|16
1649325810000|2022-04-07 10:03:30|9688.7|9684.7|9690|9686|9691|9687|9688.7|9684.7|9
1649325820000|2022-04-07 10:03:40|9690.5|9686.5|9693.5|9689.5|9698.5|9694.5|9690.5|9686.5|48
1649325830000|2022-04-07 10:03:50|9694|9690|9690.8|9686.8|9694.3|9690.3|9690.8|9686.8|11
1649325840000|2022-04-07 10:04:00|9690.6|9686.6|9694|9690|9694.7|9690.7|9689.3|9685.3|20
1649325850000|2022-04-07 10:04:10|9693.6|9689.6|9691.8|9687.8|9694.3|9690.3|9691.8|9687.8|14
1649325860000|2022-04-07 10:04:20|9692|9688|9687.3|9683.3|9692.3|9688.3|9687.3|9683.3|15
1649325870000|2022-04-07 10:04:30|9687.1|9683.1|9690|9686|9690.3|9686.3|9686.9|9682.9|15
1649325880000|2022-04-07 10:04:40|9689.8|9685.8|9689.8|9685.8|9689.8|9685.8|9689.8|9685.8|0
1649325890000|2022-04-07 10:04:50|9689.6|9685.6|9689.1|9685.1|9691.7|9687.7|9688.2|9684.2|16
1649325900000|2022-04-07 10:05:00|9689.7|9685.7|9686.2|9682.2|9689.7|9685.7|9686|9682|10
1649325910000|2022-04-07 10:05:10|9686.5|9682.5|9684.2|9680.2|9686.7|9682.7|9684.2|9680.2|20
1649325920000|2022-04-07 10:05:20|9685.7|9681.7|9696.8|9692.8|9697.1|9693.1|9685.7|9681.7|144
1649325930000|2022-04-07 10:05:30|9698.3|9694.3|9704.6|9700.6|9707.4|9703.4|9698.3|9694.3|61
1649325940000|2022-04-07 10:05:40|9705.3|9701.3|9704|9700|9707|9703|9703|9699|25
1649325950000|2022-04-07 10:05:50|9703.8|9699.8|9703.3|9699.3|9705|9701|9703|9699|13
1649325960000|2022-04-07 10:06:00|9703.6|9699.6|9703.4|9699.4|9703.8|9699.8|9703.1|9699.1|8
1649325970000|2022-04-07 10:06:10|9703.3|9699.3|9702.6|9698.6|9703.6|9699.6|9699.6|9695.5|28
1649325980000|2022-04-07 10:06:20|9702|9698|9703.3|9699.3|9704.6|9700.6|9699.6|9695.6|13
1649325990000|2022-04-07 10:06:30|9702.1|9698.1|9702.6|9698.6|9704.8|9700.8|9699.6|9695.6|12
1649326000000|2022-04-07 10:06:40|9702.8|9698.8|9700.1|9696.1|9702.8|9698.8|9699.3|9695.3|11
1649326010000|2022-04-07 10:06:50|9700.5|9696.5|9703.5|9699.5|9703.6|9699.6|9700.5|9696.5|14
1649326020000|2022-04-07 10:07:00|9704.1|9700.1|9703.8|9699.8|9704.1|9700.1|9703.1|9699.1|4
1649326030000|2022-04-07 10:07:10|9704.2|9700.2|9704.6|9700.6|9706.6|9702.6|9704.2|9700.2|6
1649326040000|2022-04-07 10:07:20|9704.4|9700.4|9703.3|9699.3|9704.4|9700.4|9702.9|9698.9|5
1649326050000|2022-04-07 10:07:30|9702.6|9698.6|9698.8|9694.8|9702.8|9698.8|9698.8|9694.8|18
1649326060000|2022-04-07 10:07:40|9698.4|9694.4|9693.4|9689.4|9698.4|9694.4|9690.6|9686.6|33
1649326070000|2022-04-07 10:07:50|9693.5|9689.5|9695.6|9691.6|9698.1|9694.1|9693.5|9689.5|16
1649326080000|2022-04-07 10:08:00|9695.1|9691.1|9698.6|9694.6|9699.1|9695.1|9695.1|9691.1|8
1649326090000|2022-04-07 10:08:10|9698.9|9694.9|9704.1|9700.1|9704.1|9700.1|9698.9|9694.9|23
1649326100000|2022-04-07 10:08:20|9703.6|9699.6|9703.3|9699.3|9703.6|9699.6|9702.8|9698.8|3
1649326110000|2022-04-07 10:08:30|9702.5|9698.5|9701.3|9697.3|9702.5|9698.5|9701.3|9697.3|15
1649326120000|2022-04-07 10:08:40|9700.6|9696.6|9700.1|9696.1|9702.6|9698.6|9700.1|9696.1|8
1649326130000|2022-04-07 10:08:50|9700.5|9696.5|9697.4|9693.4|9703.6|9699.6|9697.2|9693.2|17
1649326140000|2022-04-07 10:09:00|9696.9|9692.9|9702.1|9698.1|9702.8|9698.8|9696.9|9692.9|9
1649326150000|2022-04-07 10:09:10|9701.9|9697.9|9701.1|9697.1|9701.9|9697.9|9700.9|9696.9|3
1649326160000|2022-04-07 10:09:20|9701.4|9697.4|9703.9|9699.9|9704.9|9700.9|9701.4|9697.4|5
1649326170000|2022-04-07 10:09:30|9704.4|9700.4|9705.1|9701.1|9705.1|9701.1|9703.6|9699.6|3
1649326180000|2022-04-07 10:09:40|9704.9|9700.9|9702.2|9698.2|9704.9|9700.9|9701.7|9697.7|18
1649326190000|2022-04-07 10:09:50|9702|9698|9698.6|9694.6|9702|9698|9698.6|9694.6|2
1649326200000|2022-04-07 10:10:00|9697.9|9693.9|9714.7|9710.7|9714.7|9710.7|9697.9|9693.9|93
1649326210000|2022-04-07 10:10:10|9719.1|9715.1|9712.3|9708.3|9719.1|9715.1|9711.8|9707.8|45
1649326220000|2022-04-07 10:10:20|9712.1|9708.1|9707.9|9703.9|9714.6|9710.6|9706.6|9702.6|58
1649326230000|2022-04-07 10:10:30|9707.6|9703.6|9706.6|9702.6|9708.6|9704.6|9706.4|9702.4|20
1649326240000|2022-04-07 10:10:40|9706.4|9702.4|9706.3|9702.3|9706.4|9702.4|9706.1|9702.1|2
1649326250000|2022-04-07 10:10:50|9703.6|9699.6|9703.4|9699.4|9703.8|9699.8|9702.3|9698.3|26
1649326260000|2022-04-07 10:11:00|9703.1|9699.1|9700.2|9696.2|9703.1|9699.1|9698.9|9694.9|10
1649326270000|2022-04-07 10:11:10|9699.9|9695.9|9698.9|9694.9|9702.7|9698.7|9696.9|9692.9|24
1649326280000|2022-04-07 10:11:20|9699.4|9695.4|9693.2|9689.2|9699.6|9695.6|9693.2|9689.2|19
1649326290000|2022-04-07 10:11:30|9693|9689|9691.4|9687.4|9693.9|9689.9|9691.2|9687.2|9
1649326300000|2022-04-07 10:11:40|9691.2|9687.2|9690.6|9686.6|9693.4|9689.4|9690.1|9686.1|22
1649326310000|2022-04-07 10:11:50|||||||||1
1649326320000|2022-04-07 10:12:00|9692.6|9688.6|9694.9|9690.9|9700.7|9696.7|9692.6|9688.6|36
1649326330000|2022-04-07 10:12:10|9694.7|9690.7|9692.9|9688.9|9694.7|9690.7|9692.2|9688.2|7
1649326340000|2022-04-07 10:12:20|9692.7|9688.7|9690.7|9686.7|9692.7|9688.7|9690.2|9686.2|4
1649326350000|2022-04-07 10:12:30|9690.5|9686.5|9690.2|9686.2|9692.2|9688.2|9690.2|9686.2|19
1649326360000|2022-04-07 10:12:40|9690|9686|9689|9685|9690|9686|9688|9684|11
1649326370000|2022-04-07 10:12:50|9688.9|9684.9|9685.5|9681.5|9689.2|9685.2|9685.5|9681.5|11
1649326380000|2022-04-07 10:13:00|9685.2|9681.2|9688.2|9684.2|9688.2|9684.2|9685.2|9681.2|5
1649326390000|2022-04-07 10:13:10|9687.7|9683.7|9689.9|9685.9|9690.2|9686.2|9686.2|9682.2|14
1649326400000|2022-04-07 10:13:20|9690.2|9686.2|9688.7|9684.7|9690.2|9686.2|9688.7|9684.7|3
1649326410000|2022-04-07 10:13:30|9688.5|9684.5|9688.2|9684.2|9688.5|9684.5|9688.2|9684.2|1
1649326420000|2022-04-07 10:13:40|9687.7|9683.7|9687.4|9683.4|9689.7|9685.7|9687.2|9683.2|3
1649326430000|2022-04-07 10:13:50|9687.2|9683.2|9687.2|9683.2|9688.7|9684.7|9686.7|9682.7|3
1649326440000|2022-04-07 10:14:00|9686.3|9682.3|9684.4|9680.4|9686.3|9682.3|9682.2|9678.2|14
1649326450000|2022-04-07 10:14:10|9684.7|9680.7|9684.7|9680.7|9686.2|9682.2|9684.1|9680.1|12
1649326460000|2022-04-07 10:14:20|9685.7|9681.7|9684.2|9680.2|9686.2|9682.2|9684.2|9680.2|5
1649326470000|2022-04-07 10:14:30|9684.6|9680.6|9684.7|9680.7|9685.2|9681.2|9684.2|9680.2|3
1649326480000|2022-04-07 10:14:40|9684.9|9680.9|9683.9|9679.9|9685.2|9681.2|9683.7|9679.7|5
1649326500000|2022-04-07 10:15:00|9684.1|9680.1|9684.2|9680.2|9688.6|9684.6|9684.1|9680.1|18
1649326510000|2022-04-07 10:15:10|9684.7|9680.7|9678.2|9674.2|9685.9|9681.9|9677|9673|33
1649326520000|2022-04-07 10:15:20|9677.5|9673.5|9674.9|9670.9|9679.6|9675.6|9674.9|9670.9|43
1649326530000|2022-04-07 10:15:30|9675.3|9671.3|9677.6|9673.6|9677.6|9673.6|9675.1|9671.1|11
1649326540000|2022-04-07 10:15:40|9677.1|9673.1|9677|9673|9678.8|9674.8|9675.6|9671.6|9
1649326550000|2022-04-07 10:15:50|9677.6|9673.6|9678.6|9674.6|9679.8|9675.8|9677.6|9673.6|5
1649326560000|2022-04-07 10:16:00|9678.3|9674.3|9679.3|9675.3|9679.3|9675.3|9678.3|9674.3|5
1649326570000|2022-04-07 10:16:10|9679.5|9675.5|9678.6|9674.6|9679.5|9675.5|9678.6|9674.6|3
1649326580000|2022-04-07 10:16:20|9678.7|9674.7|9681.8|9677.8|9683.1|9679.1|9678.7|9674.7|7
1649326590000|2022-04-07 10:16:30|9683.1|9679.1|9686.3|9682.3|9686.8|9682.8|9683.1|9679.1|25
1649326600000|2022-04-07 10:16:40|9686.5|9682.5|9686.5|9682.5|9687|9683|9686.1|9682.1|5
1649326610000|2022-04-07 10:16:50|9686.7|9682.7|9686.8|9682.8|9688.8|9684.8|9686.7|9682.7|7
1649326620000|2022-04-07 10:17:00|9687.1|9683.1|9690|9686|9690|9686|9684.1|9680.1|18
1649326630000|2022-04-07 10:17:10|9690.5|9686.5|9691.7|9687.7|9692|9688|9690|9686|10
1649326640000|2022-04-07 10:17:20|9692|9688|9690.5|9686.5|9694.5|9690.5|9689|9685|24
1649326650000|2022-04-07 10:17:30|9689|9685|9684.8|9680.8|9689|9685|9684.8|9680.8|11
1649326660000|2022-04-07 10:17:40|9685|9681|9686.3|9682.3|9686.5|9682.5|9684|9680|7
1649326670000|2022-04-07 10:17:50|9686|9682|9687.3|9683.3|9688.2|9684.2|9686|9682|2
1649326680000|2022-04-07 10:18:00|9688.5|9684.5|9683.3|9679.3|9689|9685|9683|9679|13
1649326690000|2022-04-07 10:18:10|9685.3|9681.3|9685.3|9681.3|9686.5|9682.5|9684.8|9680.8|4
1649326700000|2022-04-07 10:18:20|9686.3|9682.3|9686.7|9682.7|9686.7|9682.7|9685.3|9681.3|15
1649326710000|2022-04-07 10:18:30|9687.2|9683.2|9685|9681|9688.1|9684.1|9685|9681|3
1649326720000|2022-04-07 10:18:40|9685.2|9681.2|9685.5|9681.5|9685.5|9681.5|9685|9681|2
1649326730000|2022-04-07 10:18:50|9685.7|9681.7|9683|9679|9685.7|9681.7|9681|9677|11
1649326740000|2022-04-07 10:19:00|9683.3|9679.3|9681.3|9677.3|9684.5|9680.5|9681.3|9677.3|18
1649326750000|2022-04-07 10:19:10|9681.5|9677.5|9684.3|9680.3|9684.5|9680.5|9681.5|9677.5|4
1649326760000|2022-04-07 10:19:20|9683.8|9679.8|9681.3|9677.3|9683.8|9679.8|9681.3|9677.3|12
1649326770000|2022-04-07 10:19:30|9681.4|9677.4|9682.4|9678.4|9682.4|9678.4|9681.4|9677.4|0
1649326780000|2022-04-07 10:19:40|9682.3|9678.3|9683.7|9679.7|9683.7|9679.7|9681.3|9677.3|8
1649326790000|2022-04-07 10:19:50|9683.6|9679.6|9683.7|9679.7|9684.2|9680.2|9683.6|9679.6|1
1649326800000|2022-04-07 10:20:00|9684.4|9680.4|9690.3|9686.3|9691.9|9687.9|9684.4|9680.4|34
1649326810000|2022-04-07 10:20:10|9690.5|9686.5|9691.3|9687.3|9693.8|9689.8|9690.5|9686.5|17
1649326820000|2022-04-07 10:20:20|9690.7|9686.7|9692.8|9688.8|9693.3|9689.3|9688.5|9684.5|16
1649326830000|2022-04-07 10:20:30|9693|9689|9690.8|9686.8|9693.3|9689.3|9688.8|9684.8|11
1649326840000|2022-04-07 10:20:40|9690.3|9686.3|9678|9674|9690.3|9686.3|9678|9674|18
1649326850000|2022-04-07 10:20:50|9678.3|9674.3|9679.3|9675.3|9682.1|9678.1|9678.3|9674.3|8
1649326860000|2022-04-07 10:21:00|9680.1|9676.1|9679.8|9675.8|9681.3|9677.3|9679.8|9675.8|21
1649326870000|2022-04-07 10:21:10|9680|9676|9687|9683|9687.3|9683.3|9680|9676|36
1649326880000|2022-04-07 10:21:20|9687.3|9683.3|9687.3|9683.3|9687.3|9683.3|9687.3|9683.3|4
1649326890000|2022-04-07 10:21:30|9686.8|9682.8|9688.3|9684.3|9688.5|9684.5|9686.2|9682.2|14
1649326900000|2022-04-07 10:21:40|9688.5|9684.5|9687.2|9683.2|9690.7|9686.7|9687.2|9683.2|32
1649326910000|2022-04-07 10:21:50|9687.4|9683.4|9686.7|9682.7|9687.7|9683.7|9686.7|9682.7|2
1649326920000|2022-04-07 10:22:00|9687.6|9683.6|9689.2|9685.2|9690.7|9686.7|9687.2|9683.2|10
1649326930000|2022-04-07 10:22:10|9689.7|9685.7|9690.7|9686.7|9691.7|9687.7|9689.2|9685.2|7
1649326940000|2022-04-07 10:22:20|9688.5|9684.5|9683.7|9679.7|9688.5|9684.5|9683.7|9679.7|12
1649326950000|2022-04-07 10:22:30|9682.5|9678.5|9684|9680|9684|9680|9676.9|9672.9|14
1649326960000|2022-04-07 10:22:40|9683.8|9679.8|9681.8|9677.8|9683.8|9679.8|9681|9677|4
1649326970000|2022-04-07 10:22:50|9682|9678|9686.3|9682.3|9686.5|9682.5|9682|9678|3
1649326980000|2022-04-07 10:23:00|9686|9682|9684.8|9680.8|9686|9682|9684.6|9680.6|8
1649326990000|2022-04-07 10:23:10|9684.3|9680.3|9696|9692|9699.7|9695.7|9684.3|9680.3|41
1649327000000|2022-04-07 10:23:20|9696.2|9692.2|9706.7|9702.7|9707|9703|9696.2|9692.2|52
1649327010000|2022-04-07 10:23:30|9706.1|9702.1|9705.5|9701.5|9706.2|9702.2|9704.5|9700.5|20
1649327020000|2022-04-07 10:23:40|9704.5|9700.5|9703.2|9699.2|9705.2|9701.2|9703|9699|9
1649327030000|2022-04-07 10:23:50|9703|9699|9699|9695|9703|9699|9699|9695|42
1649327040000|2022-04-07 10:24:00|9699.3|9695.3|9701.7|9697.7|9702.7|9698.7|9696.2|9692.2|33
1649327050000|2022-04-07 10:24:10|9701.3|9697.3|9705.5|9701.5|9705.7|9701.7|9701.2|9697.2|14
1649327060000|2022-04-07 10:24:20|9705.7|9701.7|9709.9|9705.9|9711.8|9707.8|9702|9698|49
1649327070000|2022-04-07 10:24:30|9708.7|9704.7|9706.7|9702.7|9709.9|9705.9|9705.2|9701.2|28
1649327080000|2022-04-07 10:24:40|9706.5|9702.5|9706.7|9702.7|9707.7|9703.7|9705.7|9701.7|9
1649327090000|2022-04-07 10:24:50|9708.4|9704.4|9708.2|9704.2|9709.7|9705.7|9706.7|9702.7|15
1649327100000|2022-04-07 10:25:00|9707.7|9703.7|9707.4|9703.4|9709.2|9705.2|9706.8|9702.8|10
1649327110000|2022-04-07 10:25:10|9705.2|9701.2|9708.7|9704.7|9709.9|9705.9|9705.2|9701.2|14
1649327120000|2022-04-07 10:25:20|9708.5|9704.5|9708.7|9704.7|9709.4|9705.4|9707.5|9703.5|4
1649327130000|2022-04-07 10:25:30|9708.4|9704.4|9709.2|9705.2|9709.2|9705.2|9708.4|9704.4|0
1649327140000|2022-04-07 10:25:40|9707.2|9703.2|9702.9|9698.9|9707.7|9703.7|9702.9|9698.9|18
1649327150000|2022-04-07 10:25:50|9703.2|9699.2|9703.9|9699.9|9705.2|9701.2|9702.9|9698.9|5
1649327160000|2022-04-07 10:26:00|9704.4|9700.4|9696.4|9692.4|9704.4|9700.4|9694.4|9690.4|21
1649327170000|2022-04-07 10:26:10|9696.2|9692.2|9697.7|9693.7|9698.2|9694.2|9695.7|9691.7|6
1649327180000|2022-04-07 10:26:20|9698.2|9694.2|9696.7|9692.7|9699.7|9695.7|9696.6|9692.6|7
1649327190000|2022-04-07 10:26:30|9696.9|9692.9|9696.9|9692.9|9696.9|9692.9|9696.9|9692.9|2
1649327200000|2022-04-07 10:26:40|9697.1|9693.1|9696.9|9692.9|9697.1|9693.1|9694.7|9690.7|16
1649327210000|2022-04-07 10:26:50|9697.1|9693.1|9701.7|9697.7|9702.4|9698.4|9697.1|9693.1|12
1649327220000|2022-04-07 10:27:00|9702.7|9698.7|9700.2|9696.2|9702.7|9698.7|9699.2|9695.2|9
1649327230000|2022-04-07 10:27:10|9700|9696|9699.9|9695.9|9700.7|9696.7|9697.7|9693.7|10
1649327240000|2022-04-07 10:27:20|9699.5|9695.5|9698.7|9694.7|9699.9|9695.9|9698.7|9694.7|7
1649327250000|2022-04-07 10:27:30|9699.2|9695.2|9701.7|9697.7|9702.2|9698.2|9699.2|9695.2|4
1649327260000|2022-04-07 10:27:40|9700.8|9696.8|9697.7|9693.7|9700.8|9696.8|9697.2|9693.2|11
1649327270000|2022-04-07 10:27:50|9698.1|9694.1|9697.4|9693.4|9698.7|9694.7|9695.9|9691.9|5
1649327280000|2022-04-07 10:28:00|9697.7|9693.7|9698.4|9694.4|9700.3|9696.3|9697.7|9693.7|7
1649327290000|2022-04-07 10:28:10|||||||||1
1649327300000|2022-04-07 10:28:20|9699.2|9695.2|9699.7|9695.7|9700.2|9696.2|9699.2|9695.2|7
1649327310000|2022-04-07 10:28:30|9699.2|9695.2|9700.7|9696.7|9701.2|9697.2|9699.2|9695.2|2
1649327320000|2022-04-07 10:28:40|9701.1|9697.1|9701.2|9697.2|9702.2|9698.2|9700.7|9696.7|2
1649327330000|2022-04-07 10:28:50|9700.9|9696.9|9701.9|9697.9|9701.9|9697.9|9700.4|9696.4|2
1649327340000|2022-04-07 10:29:00|9702.4|9698.4|9707.6|9703.6|9709.1|9705.1|9700.4|9696.4|45
1649327350000|2022-04-07 10:29:10|9706.6|9702.6|9704.6|9700.6|9706.6|9702.6|9704.6|9700.6|8
1649327360000|2022-04-07 10:29:20|9703.3|9699.3|9701.1|9697.1|9705.1|9701.1|9701.1|9697.1|3
1649327370000|2022-04-07 10:29:30|9701.7|9697.7|9701.6|9697.6|9702.3|9698.3|9701.1|9697.1|2
1649327380000|2022-04-07 10:29:40|9701.3|9697.3|9698.6|9694.6|9701.6|9697.6|9698.1|9694.1|5
1649327390000|2022-04-07 10:29:50|9700.3|9696.3|9702.5|9698.5|9702.5|9698.5|9700.3|9696.3|10
1649327400000|2022-04-07 10:30:00|9704.2|9700.2|9704.8|9700.8|9708.8|9704.8|9704.2|9700.2|27
1649327410000|2022-04-07 10:30:10|9705|9701|9702.3|9698.3|9705.5|9701.5|9702.3|9698.3|4
1649327420000|2022-04-07 10:30:20|9703.2|9699.2|9705.1|9701.1|9706.1|9702.1|9703.2|9699.2|3
1649327430000|2022-04-07 10:30:30|9705.3|9701.3|9707.5|9703.5|9708.5|9704.5|9705.3|9701.3|19
1649327440000|2022-04-07 10:30:40|9707|9703|9709.5|9705.5|9710.2|9706.2|9707|9703|13
1649327450000|2022-04-07 10:30:50|9709|9705|9711|9707|9711|9707|9708.5|9704.5|9
1649327460000|2022-04-07 10:31:00|9710.8|9706.8|9711|9707|9711.5|9707.5|9709.8|9705.8|10
1649327470000|2022-04-07 10:31:10|9711.2|9707.2|9711.8|9707.8|9711.8|9707.8|9710.3|9706.3|6
1649327480000|2022-04-07 10:31:20|9711.5|9707.5|9710.8|9706.8|9712|9708|9709.3|9705.3|9
1649327490000|2022-04-07 10:31:30|9711.8|9707.8|9712.5|9708.5|9712.8|9708.8|9711.6|9707.6|9
1649327500000|2022-04-07 10:31:40|9712.8|9708.8|9712.3|9708.3|9712.8|9708.8|9711.4|9707.4|5
1649327510000|2022-04-07 10:31:50|9712.1|9708.1|9710.1|9706.1|9712.6|9708.6|9709|9705|16
1649327520000|2022-04-07 10:32:00|9711.1|9707.1|9712.3|9708.3|9712.3|9708.3|9711.1|9707.1|0
1649327530000|2022-04-07 10:32:10|9711.9|9707.9|9723.4|9719.4|9723.8|9719.8|9711.1|9707.1|117
1649327540000|2022-04-07 10:32:20|9722.9|9718.9|9724.5|9720.5|9726.2|9722.2|9721.2|9717.2|37
1649327550000|2022-04-07 10:32:30|9724.2|9720.2|9727.2|9723.2|9727.7|9723.7|9724.2|9720.2|31
1649327560000|2022-04-07 10:32:40|9727.4|9723.4|9727.2|9723.2|9728.2|9724.2|9726.5|9722.5|22
1649327570000|2022-04-07 10:32:50|9727|9723|9729.2|9725.2|9729.5|9725.5|9726|9722|48
1649327580000|2022-04-07 10:33:00|9728.9|9724.9|9736.5|9732.5|9737.2|9733.2|9728.3|9724.3|63
1649327590000|2022-04-07 10:33:10|9737|9733|9736.2|9732.2|9741.1|9737.1|9736.2|9732.2|72
1649327600000|2022-04-07 10:33:20|9736.5|9732.5|9733.2|9729.2|9736.7|9732.7|9731.5|9727.5|34
1649327610000|2022-04-07 10:33:30|9733.4|9729.4|9730.7|9726.7|9733.4|9729.4|9729.5|9725.5|24
1649327620000|2022-04-07 10:33:40|9730.5|9726.5|9732.5|9728.5|9733|9729|9728.2|9724.2|37
1649327630000|2022-04-07 10:33:50|9732.7|9728.7|9738.2|9734.2|9739.2|9735.2|9732.7|9728.7|18
1649327640000|2022-04-07 10:34:00|9738|9734|9739.2|9735.2|9743.4|9739.4|9738|9734|61
1649327650000|2022-04-07 10:34:10|9739.4|9735.4|9737.2|9733.2|9739.4|9735.4|9737|9733|11
1649327660000|2022-04-07 10:34:20|9737.8|9733.8|9737.9|9733.9|9738.9|9734.9|9735.2|9731.2|19
1649327670000|2022-04-07 10:34:30|9736.2|9732.2|9736.2|9732.2|9736.2|9732.2|9736.2|9732.2|13
1649327680000|2022-04-07 10:34:40|9736.5|9732.5|9733.7|9729.7|9736.9|9732.9|9733.7|9729.7|21
1649327690000|2022-04-07 10:34:50|9733.4|9729.4|9741.5|9737.5|9742.2|9738.2|9733.2|9729.2|22
1649327700000|2022-04-07 10:35:00|9741.3|9737.3|9744.2|9740.2|9745.4|9741.4|9740.7|9736.7|53
1649327710000|2022-04-07 10:35:10|9744.4|9740.4|9747.4|9743.4|9753.9|9749.9|9742.7|9738.7|74
1649327720000|2022-04-07 10:35:20|9745.9|9741.9|9744.9|9740.9|9750.9|9746.9|9743.2|9739.2|53
1649327730000|2022-04-07 10:35:30|9745.3|9741.3|9749.9|9745.9|9749.9|9745.9|9745.2|9741.2|23
1649327740000|2022-04-07 10:35:40|9749.6|9745.6|9747.4|9743.4|9750.9|9746.9|9745.9|9741.9|25
1649327750000|2022-04-07 10:35:50|9746.4|9742.4|9746.4|9742.4|9747.4|9743.4|9745.6|9741.6|19
1649327760000|2022-04-07 10:36:00|9747|9743|9742.5|9738.5|9749.7|9745.7|9740.5|9736.5|53
1649327770000|2022-04-07 10:36:10|9742.3|9738.3|9739.5|9735.5|9742.5|9738.5|9737.5|9733.5|19
1649327780000|2022-04-07 10:36:20|9739|9735|9734.8|9730.8|9739.5|9735.5|9734.8|9730.8|11
1649327790000|2022-04-07 10:36:30|9734.5|9730.5|9738|9734|9739|9735|9734.5|9730.5|13
1649327800000|2022-04-07 10:36:40|9738.2|9734.2|9737|9733|9738.5|9734.5|9736.2|9732.2|7
1649327810000|2022-04-07 10:36:50|9737.5|9733.5|9738.5|9734.5|9738.5|9734.5|9737.2|9733.2|2
1649327820000|2022-04-07 10:37:00|9738.2|9734.2|9728.3|9724.3|9738.2|9734.2|9728.3|9724.3|54
1649327830000|2022-04-07 10:37:10|9729.5|9725.5|9731.1|9727.1|9731.6|9727.6|9725.9|9721.9|56
1649327840000|2022-04-07 10:37:20|9732.1|9728.1|9731.6|9727.6|9737.3|9731.8|9731.3|9727.3|21
1649327850000|2022-04-07 10:37:30|9732.4|9728.4|9729.6|9725.6|9733.5|9728.6|9729.2|9725.2|29
1649327860000|2022-04-07 10:37:40|9729.9|9725.9|9731.2|9727.2|9732.1|9728.1|9729.2|9725.2|15
1649327870000|2022-04-07 10:37:50|9731.6|9727.6|9732.7|9728.7|9733.5|9729.5|9731.2|9727.2|9
1649327880000|2022-04-07 10:38:00|9733.4|9729.4|9738.9|9734.9|9741.6|9737.6|9732.7|9728.7|23
1649327890000|2022-04-07 10:38:10|9739.3|9735.3|9743.1|9739.1|9744.6|9740.6|9739.1|9735.1|29
1649327900000|2022-04-07 10:38:20|9743.3|9739.3|9745.6|9741.6|9746.6|9742.6|9743.3|9739.3|8
1649327910000|2022-04-07 10:38:30|9744.6|9740.6|9743.4|9739.4|9744.6|9740.6|9743.1|9739.1|2
1649327920000|2022-04-07 10:38:40|9742.8|9738.8|9743.6|9739.6|9746.9|9742.9|9741.4|9737.4|26
1649327930000|2022-04-07 10:38:50|9743.9|9739.9|9743.1|9739.1|9745.1|9741.1|9742.9|9738.9|5
1649327940000|2022-04-07 10:39:00|9742.9|9738.9|9744.6|9740.6|9744.6|9740.6|9741.1|9737.1|16
1649327950000|2022-04-07 10:39:10|9745.1|9741.1|9746.6|9742.6|9747.1|9743.1|9744.1|9740.1|15
1649327960000|2022-04-07 10:39:20|9747.8|9743.8|9744.1|9740.1|9747.8|9743.8|9743.8|9739.8|20
1649327970000|2022-04-07 10:39:30|9743.5|9739.5|9744.5|9740.5|9746.5|9742.5|9742.6|9738.6|18
1649327980000|2022-04-07 10:39:40|9744.1|9740.1|9740.7|9736.7|9744.1|9740.1|9740.2|9736.2|13
1649327990000|2022-04-07 10:39:50|9741.5|9737.5|9743.7|9739.7|9744.5|9740.5|9741|9737|12
1649328000000|2022-04-07 10:40:00|9744.5|9740.5|9747.5|9743.5|9747.5|9743.5|9744.5|9740.5|6
1649328010000|2022-04-07 10:40:10|9746.9|9742.9|9746.5|9742.5|9746.9|9742.9|9746|9742|1
1649328020000|2022-04-07 10:40:20|9746.3|9742.3|9744.5|9740.5|9746.3|9742.3|9744.5|9740.5|4
1649328030000|2022-04-07 10:40:30|9744.3|9740.3|9740.5|9736.5|9744.3|9740.3|9740.5|9736.5|7
1649328040000|2022-04-07 10:40:40|9740.3|9736.3|9737.2|9733.2|9740.5|9736.5|9737.2|9733.2|18
1649328050000|2022-04-07 10:40:50|9737|9733|9737|9733|9737.5|9733.5|9735.2|9731.2|15
1649328060000|2022-04-07 10:41:00|9736.8|9732.8|9740.8|9736.8|9740.8|9736.8|9736.5|9732.5|11
1649328070000|2022-04-07 10:41:10|9740.5|9736.5|9743|9739|9743.6|9739.6|9740.5|9736.5|10
1649328080000|2022-04-07 10:41:20|9742.5|9738.5|9743|9739|9744.7|9740.7|9742.5|9738.5|7
1649328090000|2022-04-07 10:41:30|9742.6|9738.6|9741.3|9737.3|9742.6|9738.6|9741.3|9737.3|6
1649328100000|2022-04-07 10:41:40|9743.5|9739.5|9743.5|9739.5|9743.5|9739.5|9743.2|9739.2|4
1649328110000|2022-04-07 10:41:50|9743.3|9739.3|9744.2|9740.2|9744.2|9740.2|9743.3|9739.3|4
1649328120000|2022-04-07 10:42:00|9744.5|9740.5|9744.5|9740.5|9746.5|9742.5|9744.5|9740.5|8
1649328130000|2022-04-07 10:42:10|9743|9739|9743.5|9739.5|9744|9740|9742|9738|16
1649328140000|2022-04-07 10:42:20|9743.1|9739.1|9743|9739|9743.1|9739.1|9742.5|9738.5|4
1649328150000|2022-04-07 10:42:30|9742.8|9738.8|9744.7|9740.7|9745.7|9741.7|9742.5|9738.5|9
1649328160000|2022-04-07 10:42:40|9745.7|9741.7|9747|9743|9747.5|9743.5|9745|9741|13
1649328170000|2022-04-07 10:42:50|9747.2|9743.2|9746|9742|9747.5|9743.5|9745|9741|9
1649328180000|2022-04-07 10:43:00|9745.8|9741.8|9740.9|9736.9|9746.5|9742.5|9740.5|9736.5|17
1649328190000|2022-04-07 10:43:10|9741.5|9737.5|9741.5|9737.5|9741.5|9737.5|9741|9737|2
1649328200000|2022-04-07 10:43:20|9740.8|9736.8|9738.5|9734.5|9742.3|9738.3|9738.5|9734.5|21
1649328210000|2022-04-07 10:43:30|9740.2|9736.2|9740.5|9736.5|9740.5|9736.5|9739.5|9735.5|10
1649328220000|2022-04-07 10:43:40|9739|9735|9737.5|9733.5|9739.5|9735.5|9737.4|9733.4|27
1649328230000|2022-04-07 10:43:50|9737.3|9733.3|9739|9735|9739.5|9735.5|9737|9733|9
1649328240000|2022-04-07 10:44:00|9738.8|9734.8|9737.7|9733.7|9738.8|9734.8|9737.7|9733.7|4
1649328250000|2022-04-07 10:44:10|9737.5|9733.5|9735.5|9731.5|9737.5|9733.5|9735.5|9731.5|3
1649328260000|2022-04-07 10:44:20|9734.5|9730.5|9734.5|9730.5|9735|9731|9731|9727|25
1649328270000|2022-04-07 10:44:30|9733|9729|9734.7|9730.7|9734.9|9730.9|9733|9729|7
1649328280000|2022-04-07 10:44:40|9734.3|9730.3|9734|9730|9735.5|9731.5|9734|9730|6
1649328290000|2022-04-07 10:44:50|9733.8|9729.8|9733.7|9729.7|9734.5|9730.5|9733|9729|4
1649328300000|2022-04-07 10:45:00|9734.4|9730.4|9740.4|9736.4|9740.5|9736.5|9734|9730|28
1649328310000|2022-04-07 10:45:10|9741.5|9737.5|9740.7|9736.7|9741.5|9737.5|9740.7|9736.7|0
1649328320000|2022-04-07 10:45:20|9740.4|9736.4|9740.5|9736.5|9741|9737|9738.5|9734.5|8
1649328330000|2022-04-07 10:45:30|9739.5|9735.5|9738.5|9734.5|9740|9736|9738.5|9734.5|13
1649328340000|2022-04-07 10:45:40|9738.2|9734.2|9737.5|9733.5|9738.5|9734.5|9735|9731|26
1649328350000|2022-04-07 10:45:50|9737|9733|9736.7|9732.7|9737.2|9733.2|9735.7|9731.7|5
1649328360000|2022-04-07 10:46:00|9736.2|9732.2|9733.9|9729.9|9738.2|9734.2|9731.2|9727.2|20
1649328370000|2022-04-07 10:46:10|9734.5|9730.5|9734.2|9730.2|9736.2|9732.2|9733.7|9729.7|20
1649328380000|2022-04-07 10:46:20|9734.4|9730.4|9734.5|9730.5|9735.4|9731.4|9734|9730|1
1649328390000|2022-04-07 10:46:30|9736.2|9732.2|9733.2|9729.2|9737.7|9733.7|9733.2|9729.2|8
1649328410000|2022-04-07 10:46:50|9732.6|9728.6|9734.2|9730.2|9734.2|9730.2|9731|9727|12
1649328420000|2022-04-07 10:47:00|9734.6|9730.6|9736.5|9732.5|9736.5|9732.5|9733.7|9729.7|9
1649328430000|2022-04-07 10:47:10|9736.7|9732.7|9735.2|9731.2|9738.7|9734.7|9735.2|9731.2|12
1649328440000|2022-04-07 10:47:20|9735|9731|9732|9728|9737.8|9733.8|9732|9728|20
1649328450000|2022-04-07 10:47:30|9732.8|9728.8|9733.5|9729.5|9734.5|9730.5|9732.8|9728.8|10
1649328460000|2022-04-07 10:47:40|9732.3|9728.3|9727.3|9723.3|9732.3|9728.3|9725.5|9721.5|40
1649328470000|2022-04-07 10:47:50|9727.2|9723.2|9727.2|9723.2|9729.7|9725.7|9726.3|9722.3|30
1649328480000|2022-04-07 10:48:00|9726.9|9722.9|9729.5|9725.5|9729.5|9725.5|9726.4|9722.4|8
1649328490000|2022-04-07 10:48:10|9729.8|9725.8|9726.7|9722.7|9730.7|9726.7|9724.5|9720.5|46
1649328500000|2022-04-07 10:48:20|9728.2|9724.2|9725.5|9721.5|9730|9726|9725.5|9721.5|6
1649328510000|2022-04-07 10:48:30|9725.7|9721.7|9728|9724|9728|9724|9725.7|9721.7|2
1649328520000|2022-04-07 10:48:40|9727.8|9723.8|9723|9719|9727.8|9723.8|9722|9717.3|31
1649328530000|2022-04-07 10:48:50|9722.6|9718.6|9724.5|9720.5|9726.5|9722.5|9722.6|9718.6|10
1649328540000|2022-04-07 10:49:00|9724.3|9720.3|9724.9|9720.9|9724.9|9720.9|9719.2|9715.2|35
1649328550000|2022-04-07 10:49:10|9722.2|9718.2|9720.9|9716.9|9723.2|9719.2|9719.9|9715.9|19
1649328560000|2022-04-07 10:49:20|9720.7|9716.7|9720.1|9716.1|9721.9|9717.9|9716.6|9712.6|17
1649328570000|2022-04-07 10:49:30|9719.9|9715.9|9710|9706|9719.9|9715.9|9709.1|9705.1|73
1649328580000|2022-04-07 10:49:40|9710.3|9706.3|9703.8|9699.8|9712.3|9708.3|9703|9699|61
1649328590000|2022-04-07 10:49:50|9705.3|9701.3|9715.3|9711.3|9715.8|9711.8|9704.8|9700.8|41
1649328600000|2022-04-07 10:50:00|9717.8|9713.8|9721|9717|9721.3|9717.3|9717.3|9713.3|29
1649328610000|2022-04-07 10:50:10|9720.5|9716.5|9725.2|9721.2|9726.2|9722.2|9720.3|9716.3|51
1649328620000|2022-04-07 10:50:20|9725|9721|9726.3|9722.3|9726.3|9722.3|9724.3|9720.3|15
1649328630000|2022-04-07 10:50:30|9725.5|9721.5|9725|9721|9727.8|9723.8|9723.5|9719.5|16
1649328640000|2022-04-07 10:50:40|9724.6|9720.6|9723|9719|9724.6|9720.6|9723|9719|2
1649328650000|2022-04-07 10:50:50|9723.7|9719.7|9724.6|9720.6|9726.3|9722.3|9723.5|9719.5|13
1649328660000|2022-04-07 10:51:00|9724.3|9720.3|9727.7|9723.7|9727.7|9723.7|9724.3|9720.3|12
1649328670000|2022-04-07 10:51:10|9727.5|9723.5|9728.3|9724.3|9730|9726|9727|9723|14
1649328680000|2022-04-07 10:51:20|9729|9725|9721.9|9717.9|9730|9726|9719.9|9715.9|49
1649328690000|2022-04-07 10:51:30|9722.1|9718.1|9724.9|9720.9|9724.9|9720.9|9722.1|9718.1|56
1649328700000|2022-04-07 10:51:40|9725.1|9721.1|9725.3|9721.3|9726|9722|9725.1|9721.1|11
1649328710000|2022-04-07 10:51:50|9725.5|9721.5|9725.3|9721.3|9725.5|9721.5|9725.3|9721.3|1
1649328720000|2022-04-07 10:52:00|9725.5|9721.5|9726.8|9722.8|9727.6|9723.6|9725.5|9721.5|16
1649328730000|2022-04-07 10:52:10|9727.3|9723.3|9728.1|9724.1|9728.8|9724.8|9727.3|9723.3|6
1649328740000|2022-04-07 10:52:20|9728.5|9724.5|9724.6|9720.6|9728.8|9724.8|9724.6|9720.6|3
1649328750000|2022-04-07 10:52:30|9724.4|9720.4|9724.6|9720.6|9725.1|9721.1|9724.1|9720.1|4
1649328760000|2022-04-07 10:52:40|9723.7|9719.7|9724.9|9720.9|9724.9|9720.9|9722.8|9718.8|11
1649328770000|2022-04-07 10:52:50|9726.1|9722.1|9724.8|9720.8|9726.8|9722.8|9724.6|9720.6|6
1649328780000|2022-04-07 10:53:00|9725.8|9721.8|9732.8|9728.8|9734.3|9730.3|9725.4|9721.4|25
1649328790000|2022-04-07 10:53:10|9733|9729|9733.6|9729.6|9738.7|9734.7|9731.9|9727.9|34
1649328800000|2022-04-07 10:53:20|9733.3|9729.3|9730.3|9726.3|9734.3|9730.3|9730.3|9726.3|10
1649328810000|2022-04-07 10:53:30|9730.1|9726.1|9724.8|9720.8|9730.1|9726.1|9724.6|9720.6|14
1649328820000|2022-04-07 10:53:40|9725.3|9721.3|9723.6|9719.6|9725.3|9721.3|9723.6|9719.6|4
1649328830000|2022-04-07 10:53:50|9723.1|9719.1|9714.6|9710.6|9723.1|9719.1|9714.6|9710.6|31
1649328840000|2022-04-07 10:54:00|9714.4|9710.4|9711.9|9707.9|9716.9|9712.9|9707.5|9703.5|127
1649328850000|2022-04-07 10:54:10|9711.5|9707.5|9710.6|9706.6|9711.6|9707.6|9710.1|9706.1|10
1649328860000|2022-04-07 10:54:20|9710.8|9706.8|9712.6|9708.6|9714.5|9710.5|9710.8|9706.8|11
1649328870000|2022-04-07 10:54:30|9712.8|9708.8|9713.5|9709.5|9714.1|9710.1|9711.8|9707.8|7
1649328880000|2022-04-07 10:54:40|9713.4|9709.4|9713.8|9709.8|9713.8|9709.8|9713.4|9709.4|1
1649328890000|2022-04-07 10:54:50|9715.2|9711.2|9709.9|9705.9|9715.6|9711.6|9709.9|9705.9|17
1649328900000|2022-04-07 10:55:00|9710.9|9706.9|9715.1|9711.1|9716.3|9712.3|9709.8|9705.8|24
1649328910000|2022-04-07 10:55:10|9715.7|9711.7|9714.1|9710.1|9716.6|9712.6|9712.6|9708.6|14
1649328920000|2022-04-07 10:55:20|9714.3|9710.3|9716.1|9712.1|9717.1|9713.1|9713.1|9709.1|4
1649328930000|2022-04-07 10:55:30|9715.3|9711.3|9714.8|9710.8|9715.3|9711.3|9714.6|9710.6|3
1649328940000|2022-04-07 10:55:40|9715.2|9711.2|9716.1|9712.1|9717.4|9713.4|9715.2|9711.2|2
1649328950000|2022-04-07 10:55:50|9716.3|9712.3|9716.8|9712.8|9716.8|9712.8|9715.8|9711.8|0
1649328960000|2022-04-07 10:56:00|9717|9713|9720.6|9716.6|9721.3|9717.3|9717|9713|14
1649328970000|2022-04-07 10:56:10|9721.6|9717.6|9719.8|9715.8|9721.6|9717.6|9717.3|9713.3|15
1649328980000|2022-04-07 10:56:20|9720.8|9716.8|9719.6|9715.6|9720.8|9716.8|9719.6|9715.6|2
1649328990000|2022-04-07 10:56:30|9719.2|9715.2|9720.1|9716.1|9720.1|9716.1|9717.3|9713.3|17
1649329000000|2022-04-07 10:56:40|9719.6|9715.6|9720.3|9716.3|9720.3|9716.3|9719.6|9715.6|8
1649329010000|2022-04-07 10:56:50|9720.1|9716.1|9720.3|9716.3|9720.3|9716.3|9719.3|9715.3|7
1649329020000|2022-04-07 10:57:00|9720.5|9716.5|9721|9717|9721|9717|9720.3|9716.3|6
1649329030000|2022-04-07 10:57:10|9721.2|9717.2|9721|9717|9721.3|9717.3|9720.8|9716.8|3
1649329040000|2022-04-07 10:57:20|9721.5|9717.5|9724.1|9720.1|9729.5|9725.5|9721.5|9717.5|30
1649329050000|2022-04-07 10:57:30|9723.8|9719.8|9722.8|9718.8|9724.8|9720.8|9722|9718|6
1649329060000|2022-04-07 10:57:40|9723.1|9719.1|9720.3|9716.3|9723.3|9719.3|9719.8|9715.8|3
1649329070000|2022-04-07 10:57:50|9720.5|9716.5|9720.3|9716.3|9721.3|9717.3|9720.3|9716.3|4
1649329080000|2022-04-07 10:58:00|9719.7|9715.7|9719.9|9715.9|9720.9|9716.9|9717.5|9713.5|79
1649329090000|2022-04-07 10:58:10|9720.5|9716.5|9718.4|9714.4|9720.9|9716.9|9717.9|9713.9|9
1649329100000|2022-04-07 10:58:20|9718.6|9714.6|9715.9|9711.9|9718.6|9714.6|9714.9|9710.9|38
1649329110000|2022-04-07 10:58:30|9716.3|9712.3|9716.1|9712.1|9716.9|9712.9|9714.2|9710.2|20
1649329120000|2022-04-07 10:58:40|9715.7|9711.7|9714.6|9710.6|9716.1|9712.1|9714.3|9710.3|17
1649329130000|2022-04-07 10:58:50|9715|9711|9713.3|9709.3|9715.6|9711.6|9713.3|9709.3|22
1649329140000|2022-04-07 10:59:00|9713.8|9709.8|9716.3|9712.3|9716.3|9712.3|9711.6|9707.6|19
1649329150000|2022-04-07 10:59:10|9715.9|9711.9|9714.8|9710.8|9715.9|9711.9|9712.8|9708.8|8
1649329160000|2022-04-07 10:59:20|9714.6|9710.6|9716.1|9712.1|9716.3|9712.3|9714.6|9710.6|1
1649329170000|2022-04-07 10:59:30|9716.5|9712.5|9719.8|9715.8|9722.3|9718.3|9716.5|9712.5|16
1649329180000|2022-04-07 10:59:40|9720.2|9716.2|9720.5|9716.5|9720.5|9716.5|9720.2|9716.2|0
1649329190000|2022-04-07 10:59:50|9720.1|9716.1|9722.8|9718.8|9723.3|9719.3|9718.3|9714.3|7
1649329200000|2022-04-07 11:00:00|9723.3|9719.3|9722.5|9718.5|9723.3|9719.3|9722.3|9718.3|5
1649329210000|2022-04-07 11:00:10|9722.3|9718.3|9722.5|9718.5|9723|9719|9722.3|9718.3|2
1649329220000|2022-04-07 11:00:20|9722.3|9718.3|9723.8|9719.8|9726|9722|9719.3|9715.3|43
1649329230000|2022-04-07 11:00:30|9724|9720|9720.6|9716.6|9725.3|9721.3|9720.6|9716.6|4
1649329240000|2022-04-07 11:00:40|9720.9|9716.9|9721.3|9717.3|9721.8|9717.8|9720.9|9716.9|4
1649329250000|2022-04-07 11:00:50|9721.8|9717.8|9719.3|9715.3|9721.8|9717.8|9718.6|9714.6|11
1649329260000|2022-04-07 11:01:00|9719.6|9715.6|9719.8|9715.8|9719.8|9715.8|9719.1|9715.1|10
1649329270000|2022-04-07 11:01:10|9720.3|9716.3|9718.4|9714.4|9720.3|9716.3|9718.4|9714.4|2
1649329280000|2022-04-07 11:01:20|9718.6|9714.6|9718.6|9714.6|9718.8|9714.8|9718.4|9714.4|1
1649329290000|2022-04-07 11:01:30|9718.8|9714.8|9720.6|9716.6|9720.7|9716.7|9718.4|9714.4|10
1649329300000|2022-04-07 11:01:40|9716.9|9712.9|9716.9|9712.9|9717.2|9713.2|9716.6|9712.6|11
1649329310000|2022-04-07 11:01:50|||||||||1
1649329320000|2022-04-07 11:02:00|9716.5|9712.5|9715.4|9711.4|9716.5|9712.5|9713.7|9709.7|14
1649329330000|2022-04-07 11:02:10|9715.9|9711.9|9706.9|9702.9|9715.9|9711.9|9705.2|9701.2|49
1649329340000|2022-04-07 11:02:20|9707.2|9703.2|9704.5|9700.5|9708|9704|9700.4|9696.4|66
1649329350000|2022-04-07 11:02:30|9704|9700|9709.2|9705.2|9709.4|9705.4|9702.5|9698.5|42
1649329360000|2022-04-07 11:02:40|9709|9705|9704.5|9700.5|9709.2|9705.2|9704|9700|31
1649329370000|2022-04-07 11:02:50|9704.4|9700.4|9704|9700|9704.8|9700.8|9701.4|9697.4|12
1649329380000|2022-04-07 11:03:00|9703.8|9699.8|9702.8|9698.8|9704.8|9700.8|9702.3|9698.3|24
1649329390000|2022-04-07 11:03:10|9702.5|9698.5|9704.8|9700.8|9704.8|9700.8|9698|9694|80
1649329400000|2022-04-07 11:03:20|9704.5|9700.5|9710.2|9706.2|9710.3|9706.3|9703.5|9699.5|17
1649329410000|2022-04-07 11:03:30|9709.8|9705.8|9711.7|9707.7|9713.8|9709.8|9708.7|9704.7|13
1649329420000|2022-04-07 11:03:40|9711.6|9707.6|9709.3|9705.3|9712.4|9708.4|9709.3|9705.3|11
1649329430000|2022-04-07 11:03:50|9708.8|9704.8|9706.8|9702.8|9708.8|9704.8|9706.3|9702.3|3
1649329440000|2022-04-07 11:04:00|9706.2|9702.2|9704.3|9700.3|9706.2|9702.2|9703.6|9699.6|8
1649329450000|2022-04-07 11:04:10|9703.8|9699.8|9707.8|9703.8|9708.6|9704.6|9703.8|9699.8|11
1649329460000|2022-04-07 11:04:20|9706.6|9702.6|9710.6|9706.6|9711.8|9707.8|9706.6|9702.6|19
1649329470000|2022-04-07 11:04:30|9711.3|9707.3|9709.3|9705.3|9711.3|9707.3|9707.8|9703.8|15
1649329480000|2022-04-07 11:04:40|9710.3|9706.3|9711.1|9707.1|9713.3|9709.3|9710.3|9706.3|9
1649329490000|2022-04-07 11:04:50|9710.9|9706.9|9716.3|9712.3|9716.4|9712.4|9708.9|9704.9|18
1649329500000|2022-04-07 11:05:00|9716.4|9712.4|9718.6|9714.6|9718.8|9714.8|9716.4|9712.4|12
1649329510000|2022-04-07 11:05:10|9717.7|9713.7|9720.6|9716.6|9720.6|9716.6|9717.7|9713.7|6
1649329520000|2022-04-07 11:05:20|9720.4|9716.4|9719.1|9715.1|9720.8|9716.8|9718.1|9714.1|16
1649329530000|2022-04-07 11:05:30|9719.8|9715.8|9718.8|9714.8|9719.8|9715.8|9718.3|9714.3|4
1649329540000|2022-04-07 11:05:40|9718.6|9714.6|9718.4|9714.4|9719.3|9715.3|9716.9|9712.9|20
1649329550000|2022-04-07 11:05:50|9719.9|9715.9|9720.8|9716.8|9720.8|9716.8|9716.9|9712.9|14
1649329560000|2022-04-07 11:06:00|9721.1|9717.1|9720.4|9716.4|9721.4|9717.4|9720.2|9716.2|2
1649329570000|2022-04-07 11:06:10|9720.8|9716.8|9721.9|9717.9|9722|9718|9720.8|9716.8|6
1649329580000|2022-04-07 11:06:20|9721.6|9717.6|9721.4|9717.4|9721.9|9717.9|9720.6|9716.6|6
1649329590000|2022-04-07 11:06:30|9721.1|9717.1|9721.8|9717.8|9721.8|9717.8|9721.1|9717.1|5
1649329600000|2022-04-07 11:06:40|9722.1|9718.1|9722.3|9718.3|9722.8|9718.8|9719.8|9715.8|11
1649329610000|2022-04-07 11:06:50|9722.5|9718.5|9720.2|9716.2|9723.4|9719.4|9717.1|9713.1|33
1649329620000|2022-04-07 11:07:00|9719.9|9715.9|9720.6|9716.6|9720.6|9716.6|9719.9|9715.9|0
1649329630000|2022-04-07 11:07:10|9720.9|9716.9|9720.7|9716.7|9720.9|9716.9|9719.9|9715.9|10
1649329640000|2022-04-07 11:07:20|9720.1|9716.1|9722.4|9718.4|9722.4|9718.4|9719.7|9715.7|5
1649329650000|2022-04-07 11:07:30|9722.6|9718.6|9727.6|9723.6|9727.7|9723.7|9722.6|9718.6|25
1649329660000|2022-04-07 11:07:40|9727.8|9723.8|9728.8|9724.8|9728.8|9724.8|9725.4|9721.4|8
1649329670000|2022-04-07 11:07:50|9728.2|9724.2|9710.5|9706.5|9728.2|9724.2|9705.3|9701.3|135
1649329680000|2022-04-07 11:08:00|9710.1|9706.1|9704|9700|9712|9708|9702.8|9698.8|28
1649329690000|2022-04-07 11:08:10|9703.8|9699.8|9686.3|9682.3|9704.1|9699.8|9686.1|9682.1|375
1649329700000|2022-04-07 11:08:20|9686.1|9682.1|9679.3|9675.3|9690|9686|9673.4|9669.4|562
1649329710000|2022-04-07 11:08:30|9679.8|9675.8|9662.3|9658.3|9681.5|9677.5|9659.8|9655.8|202
1649329720000|2022-04-07 11:08:40|9663.8|9659.8|9676.4|9672.4|9678|9674|9662.6|9658.6|231
1649329730000|2022-04-07 11:08:50|9674.8|9670.8|9691.4|9687.4|9694.6|9690.6|9671.7|9667.7|113
1649329740000|2022-04-07 11:09:00|9691.1|9687.1|9681.8|9677.8|9691.1|9687.1|9667.6|9663.6|246
1649329750000|2022-04-07 11:09:10|9681.1|9677.1|9692.1|9688.1|9692.6|9688.6|9680.4|9676.4|114
1649329760000|2022-04-07 11:09:20|9691.1|9687.1|9683.9|9679.9|9691.1|9687.1|9681.1|9677.1|60
1649329770000|2022-04-07 11:09:30|9683.6|9679.6|9665.1|9661.1|9684.3|9680.3|9662.9|9658.9|132
1649329780000|2022-04-07 11:09:40|9664.9|9660.9|9698.6|9694.6|9711.2|9707.2|9663.4|9659.4|540
1649329790000|2022-04-07 11:09:50|9697.8|9693.8|9707.3|9703.3|9711.9|9707.9|9683.2|9679.2|286
1649329800000|2022-04-07 11:10:00|9706.9|9702.9|9717.3|9713.3|9721.8|9717.8|9706.9|9702.9|213
1649329810000|2022-04-07 11:10:10|9716.9|9712.9|9713.3|9709.3|9719.3|9715.3|9708.5|9704.5|73
1649329820000|2022-04-07 11:10:20|9714|9710|9716.3|9712.3|9722.7|9718.7|9713.8|9709.8|57
1649329830000|2022-04-07 11:10:30|9716|9712|9721.2|9717.2|9721.2|9717.2|9713|9709|44
1649329840000|2022-04-07 11:10:40|9721|9717|9714.8|9710.8|9722.3|9718.3|9714.8|9710.8|19
1649329850000|2022-04-07 11:10:50|9716.8|9712.8|9720.3|9716.3|9720.3|9716.3|9711.3|9707.3|58
1649329860000|2022-04-07 11:11:00|9719.8|9715.8|9716.8|9712.8|9720.3|9716.3|9715|9711|15
1649329870000|2022-04-07 11:11:10|9717.1|9713.1|9719.7|9715.7|9723.5|9719.5|9716.3|9712.3|27
1649329880000|2022-04-07 11:11:20|9720.3|9716.3|9714|9710|9721|9717|9712.3|9708.3|28
1649329890000|2022-04-07 11:11:30|9713.8|9709.8|9710.8|9706.8|9717.7|9713.7|9710.8|9706.8|9
1649329900000|2022-04-07 11:11:40|9711.1|9707.1|9714.3|9710.3|9714.3|9710.3|9710.8|9706.8|1
1649329910000|2022-04-07 11:11:50|9714.8|9710.8|9699.4|9695.4|9714.8|9710.8|9696.2|9692.2|88
1649329920000|2022-04-07 11:12:00|9700.3|9696.3|9705.1|9701.1|9708.9|9704.9|9700.3|9696.3|23
1649329930000|2022-04-07 11:12:10|9704.6|9700.6|9705|9701|9709|9703.2|9704.6|9700.6|8
1649329940000|2022-04-07 11:12:20|9705.3|9701.3|9709.2|9705.2|9709.4|9705.4|9705.3|9701.3|16
1649329950000|2022-04-07 11:12:30|9709|9705|9712.2|9708.2|9712.2|9708.2|9709|9705|9
1649329960000|2022-04-07 11:12:40|9711.5|9707.5|9714.2|9710.2|9714.2|9710.2|9711.5|9707.5|13
1649329970000|2022-04-07 11:12:50|9714.5|9710.5|9711.6|9707.6|9714.5|9710.5|9711.3|9707.3|16
1649329980000|2022-04-07 11:13:00|9711.8|9707.8|9712.9|9708.9|9718.9|9714.9|9711.8|9707.8|12
1649329990000|2022-04-07 11:13:10|9712.2|9708.2|9711.3|9707.3|9714.6|9710.6|9710.4|9706.4|5
1649330000000|2022-04-07 11:13:20|9711.9|9707.9|9711.9|9707.9|9714.6|9710.6|9710.9|9706.9|7
1649330010000|2022-04-07 11:13:30|9713.5|9709.5|9726.4|9722.4|9726.4|9722.4|9713.5|9709.5|66
1649330020000|2022-04-07 11:13:40|9728.1|9724.1|9721.4|9717.4|9731.3|9727.3|9718.9|9714.9|46
1649330030000|2022-04-07 11:13:50|9721.2|9717.2|9717.9|9713.9|9721.7|9717.7|9717.9|9713.9|16
1649330040000|2022-04-07 11:14:00|9717.4|9713.4|9721.4|9717.4|9721.9|9717.9|9717.4|9713.4|12
1649330050000|2022-04-07 11:14:10|9721.2|9717.2|9714.6|9710.6|9721.2|9717.2|9708.9|9704.9|31
1649330060000|2022-04-07 11:14:20|9715.1|9711.1|9714.9|9710.9|9716.9|9712.9|9713.2|9709.2|7
1649330070000|2022-04-07 11:14:30|9714.4|9710.4|9710.9|9706.9|9714.4|9710.4|9710|9706|12
1649330080000|2022-04-07 11:14:40|9711.2|9707.2|9706.4|9702.4|9711.4|9707.4|9703.2|9699.2|25
1649330090000|2022-04-07 11:14:50|9706.7|9702.7|9710.9|9706.9|9711.6|9707.6|9706.7|9702.7|6
1649330100000|2022-04-07 11:15:00|9711.1|9707.1|9717.4|9713.4|9717.4|9713.4|9709.4|9705.4|8
1649330110000|2022-04-07 11:15:10|9717.8|9713.8|9725.3|9721.3|9725.7|9721.7|9717.8|9713.8|17
1649330120000|2022-04-07 11:15:20|9725|9721|9720.6|9716.6|9725|9721|9719.4|9715.4|26
1649330130000|2022-04-07 11:15:30|9720.4|9716.4|9717.9|9713.9|9720.6|9716.6|9717.9|9713.9|13
1649330140000|2022-04-07 11:15:40|9717.4|9713.4|9713.4|9709.4|9717.4|9713.4|9709.9|9705.9|18
1649330150000|2022-04-07 11:15:50|9713.8|9709.8|9712.8|9708.8|9714.4|9710.4|9711.6|9707.6|8
1649330160000|2022-04-07 11:16:00|9713.4|9709.4|9714.9|9710.9|9714.9|9710.9|9710.9|9706.9|3
1649330170000|2022-04-07 11:16:10|9713.7|9709.7|9711.9|9707.9|9713.7|9709.7|9710.9|9706.9|3
1649330180000|2022-04-07 11:16:20|9711.3|9707.3|9716.4|9712.4|9716.9|9712.9|9710.9|9706.9|21
1649330190000|2022-04-07 11:16:30|9715.8|9711.8|9714.9|9710.9|9715.8|9711.8|9714.9|9710.9|0
1649330200000|2022-04-07 11:16:40|9715.6|9711.6|9723.7|9719.7|9724.4|9720.4|9715.4|9711.4|19
1649330210000|2022-04-07 11:16:50|9723.9|9719.9|9719.2|9715.2|9723.9|9719.9|9719.2|9715.2|5
1649330220000|2022-04-07 11:17:00|9718.9|9714.9|9729.3|9725.3|9729.3|9725.3|9716.9|9712.9|100
1649330230000|2022-04-07 11:17:10|9728.7|9724.7|9726.2|9722.2|9730.6|9726.6|9721.5|9717.5|77
1649330240000|2022-04-07 11:17:20|9725.9|9721.9|9720.4|9716.4|9726.4|9722.4|9720.4|9716.4|13
1649330250000|2022-04-07 11:17:30|9721.9|9717.9|9713.8|9709.8|9721.9|9717.9|9713.6|9709.6|40
1649330260000|2022-04-07 11:17:40|9714|9710|9717.7|9713.7|9717.7|9713.7|9714|9710|13
1649330270000|2022-04-07 11:17:50|9718|9714|9712.7|9708.7|9718|9714|9712.5|9708.5|9
1649330280000|2022-04-07 11:18:00|9713|9709|9713|9709|9717.5|9713.5|9712|9708|30
1649330290000|2022-04-07 11:18:10|9712.7|9708.7|9712.2|9708.2|9716.2|9710.5|9710|9705.8|14
1649330300000|2022-04-07 11:18:20|9711.7|9707.7|9713.7|9709.7|9714.5|9710.5|9711.7|9707.7|4
1649330310000|2022-04-07 11:18:30|9713.9|9709.9|9713.9|9709.9|9713.9|9709.9|9713.9|9709.9|1
1649330320000|2022-04-07 11:18:40|9713.7|9709.7|9713.2|9709.2|9713.7|9709.7|9713.2|9709.2|1
1649330330000|2022-04-07 11:18:50|9711.7|9707.7|9705|9701|9712.7|9708.7|9705|9701|20
1649330340000|2022-04-07 11:19:00|9704.7|9700.7|9709.7|9705.7|9710.2|9706.2|9704.7|9700.7|7
1649330350000|2022-04-07 11:19:10|9709.9|9705.9|9710.7|9706.7|9710.7|9706.7|9709.9|9705.9|1
1649330360000|2022-04-07 11:19:20|9711.2|9707.2|9709.9|9705.9|9713.9|9709.9|9709.7|9705.7|16
1649330370000|2022-04-07 11:19:30|9706.5|9702.5|9712|9708|9712|9708|9705.5|9701.5|30
1649330380000|2022-04-07 11:19:40|9711.3|9707.3|9711.2|9707.2|9713.2|9709.2|9709.5|9705.5|16
1649330390000|2022-04-07 11:19:50|9711.4|9707.4|9712.7|9708.7|9713.7|9709.7|9711|9707|4
1649330400000|2022-04-07 11:20:00|9712.2|9708.2|9708|9704|9713.9|9709.9|9707.9|9703.9|22
1649330410000|2022-04-07 11:20:10|9707.7|9703.7|9709.2|9705.2|9709.2|9705.2|9707.7|9703.7|4
1649330420000|2022-04-07 11:20:20|9708.9|9704.9|9721.2|9717.2|9723|9719|9708.9|9704.9|32
1649330430000|2022-04-07 11:20:30|9721|9717|9718|9714|9721|9717|9718|9714|6
1649330440000|2022-04-07 11:20:40|9717.5|9713.5|9718|9714|9721.1|9715.5|9715.5|9711.5|18
1649330450000|2022-04-07 11:20:50|9718.5|9714.5|9716.2|9712.2|9718.5|9714.5|9716|9712|6
1649330460000|2022-04-07 11:21:00|9716.5|9712.5|9729.1|9725.1|9731.5|9727.5|9716.5|9712.5|89
1649330470000|2022-04-07 11:21:10|9729.2|9725.2|9729.8|9725.8|9731|9727|9727.8|9723.8|24
1649330480000|2022-04-07 11:21:20|9730.5|9726.5|9727.2|9723.2|9730.9|9726.9|9725.8|9721.8|24
1649330490000|2022-04-07 11:21:30|9727.6|9723.6|9734.5|9730.5|9735.7|9731.7|9727.6|9723.6|25
1649330500000|2022-04-07 11:21:40|9734|9730|9744.7|9740.7|9746.9|9742.9|9734|9730|88
1649330510000|2022-04-07 11:21:50|9745|9741|9749.9|9745.9|9753|9747|9745|9741|87
1649330520000|2022-04-07 11:22:00|9749.7|9745.7|9747.9|9743.9|9751.4|9747.4|9747.9|9743.9|67
1649330530000|2022-04-07 11:22:10|9748.4|9744.4|9749.4|9745.4|9752.6|9748.6|9748.4|9744.4|39
1649330540000|2022-04-07 11:22:20|9749.6|9745.6|9751.4|9747.4|9752.1|9748.1|9749.4|9745.4|38
1649330550000|2022-04-07 11:22:30|9751.6|9747.6|9749.4|9745.4|9751.7|9747.7|9749.2|9745.2|17
1649330560000|2022-04-07 11:22:40|9749.8|9745.8|9750.2|9746.2|9752.7|9748.7|9745.9|9741.9|48
1649330570000|2022-04-07 11:22:50|9750.9|9746.9|9749.1|9745.1|9751.4|9747.4|9748.4|9744.4|14
1649330580000|2022-04-07 11:23:00|9747.5|9743.5|9745.9|9741.9|9747.5|9743.5|9744.4|9740.4|15
1649330590000|2022-04-07 11:23:10|9746.1|9742.1|9749.4|9745.4|9750.4|9746.4|9746.1|9742.1|37
1649330600000|2022-04-07 11:23:20|9748.8|9744.8|9745.9|9741.9|9748.8|9744.8|9745.1|9741.1|9
1649330610000|2022-04-07 11:23:30|9745.6|9741.6|9745.9|9741.9|9747.9|9743.9|9745.4|9741.4|11
1649330620000|2022-04-07 11:23:40|9745.7|9741.7|9748.6|9744.6|9751.6|9747.6|9744.9|9740.9|36
1649330630000|2022-04-07 11:23:50|9749.1|9745.1|9749.1|9745.1|9749.1|9745.1|9749.1|9745.1|1
1649330640000|2022-04-07 11:24:00|9750.9|9746.9|9748.9|9744.9|9750.9|9746.9|9748.6|9744.6|32
1649330650000|2022-04-07 11:24:10|9748.5|9744.5|9744.9|9740.9|9748.5|9744.5|9744.6|9740.6|19
1649330660000|2022-04-07 11:24:20|9746.1|9742.1|9744.9|9740.9|9747.4|9743.4|9743.9|9739.9|14
1649330670000|2022-04-07 11:24:30|9745.3|9741.3|9773.4|9769.4|9780.4|9776.4|9745.3|9741.3|854
1649330680000|2022-04-07 11:24:40|9774.5|9770.5|9771.4|9767.4|9778.1|9774.1|9771.4|9767.4|106
1649330690000|2022-04-07 11:24:50|9769.9|9765.9|9767.4|9763.4|9771.1|9767.1|9765.7|9761.7|87
1649330700000|2022-04-07 11:25:00|9767.8|9763.8|9772.2|9768.2|9774.9|9770.9|9767.8|9763.8|40
1649330710000|2022-04-07 11:25:10|9772.4|9768.4|9776.9|9772.9|9780.1|9776.1|9772.4|9768.4|58
1649330720000|2022-04-07 11:25:20|9777.7|9773.7|9780.9|9776.9|9781.4|9777.4|9776.2|9772.2|41
1649330730000|2022-04-07 11:25:30|9781.4|9777.4|9781.4|9777.4|9781.4|9777.4|9777.9|9773.9|37
1649330740000|2022-04-07 11:25:40|9785.7|9781.7|9783.9|9779.9|9788.6|9784.6|9782.4|9778.4|87
1649330750000|2022-04-07 11:25:50|9784.1|9780.1|9785.4|9781.4|9787.9|9783.9|9784.1|9780.1|16
1649330760000|2022-04-07 11:26:00|9785.2|9781.2|9783.9|9779.9|9787.9|9783.9|9782.4|9778.4|34
1649330770000|2022-04-07 11:26:10|9783.2|9779.2|9778.2|9774.2|9784.9|9780.9|9778.2|9774.2|40
1649330780000|2022-04-07 11:26:20|9777.9|9773.9|9780.2|9776.2|9780.4|9776.4|9776.7|9772.7|34
1649330790000|2022-04-07 11:26:30|9780|9776|9777.8|9773.8|9780|9776|9774.6|9770.6|47
1649330800000|2022-04-07 11:26:40|9777.3|9773.3|9773|9769|9777.3|9773.3|9772.5|9768.5|19
1649330810000|2022-04-07 11:26:50|9773.3|9769.3|9774.8|9770.8|9776|9772|9773.3|9769.3|13
1649330820000|2022-04-07 11:27:00|9775|9771|9780|9776|9780|9776|9775|9771|15
1649330830000|2022-04-07 11:27:10|9781|9777|9782|9778|9782|9778|9781|9777|5
1649330840000|2022-04-07 11:27:20|9781.8|9777.8|9784.3|9780.3|9785.7|9781.7|9781.8|9777.8|44
1649330850000|2022-04-07 11:27:30|9784.1|9780.1|9782|9778|9784.1|9780.1|9781.5|9777.5|26
1649330860000|2022-04-07 11:27:40|9781|9777|9778|9774|9781.3|9777.3|9778|9774|12
1649330870000|2022-04-07 11:27:50|9780|9776|9784.5|9780.5|9786.5|9782.5|9780|9776|29
1649330880000|2022-04-07 11:28:00|9784.1|9780.1|9784|9780|9784.5|9780.5|9783.6|9779.6|6
1649330890000|2022-04-07 11:28:10|9784.2|9780.2|9775|9771|9784.2|9780.2|9774.8|9770.8|51
1649330900000|2022-04-07 11:28:20|9777.9|9773.9|9780.2|9776.2|9781|9777|9776.5|9772.5|7
1649330910000|2022-04-07 11:28:30|9780|9776|9781|9777|9781.7|9777.7|9780|9776|1
1649330920000|2022-04-07 11:28:40|9780.5|9776.5|9778.5|9774.5|9781|9777|9778.5|9774.5|4
1649330930000|2022-04-07 11:28:50|9778.8|9774.8|9778.5|9774.5|9778.8|9774.8|9777|9773|9
1649330940000|2022-04-07 11:29:00|9779.2|9775.2|9777.5|9773.5|9781|9777|9777.5|9773.5|5
1649330950000|2022-04-07 11:29:10|9777.7|9773.7|9775.8|9771.8|9780|9776|9775.3|9771.3|6
1649330960000|2022-04-07 11:29:20|9777|9773|9778.3|9774.3|9779.5|9775.5|9776.7|9772.7|5
1649330970000|2022-04-07 11:29:30|9777.5|9773.5|9777|9773|9777.5|9773.5|9773.4|9769.4|5
1649330980000|2022-04-07 11:29:40|9776.5|9772.5|9777|9773|9777|9773|9776.2|9772.2|5
1649330990000|2022-04-07 11:29:50|9777.2|9773.2|9778|9774|9779.8|9774|9777.2|9771.8|6
1649331000000|2022-04-07 11:30:00|9777.6|9773.6|9776.5|9772.5|9777.6|9773.6|9775.5|9771.5|5
1649331010000|2022-04-07 11:30:10|9777.6|9773.6|9777|9773|9778.3|9774.3|9777|9773|7
1649331020000|2022-04-07 11:30:20|9777.2|9773.2|9773|9769|9777.2|9773.2|9769.4|9765.4|36
1649331030000|2022-04-07 11:30:30|9771.5|9767.5|9771.3|9767.3|9775|9769|9770.4|9766.4|44
1649331040000|2022-04-07 11:30:40|9771.6|9767.6|9771.7|9767.7|9772.5|9768.5|9770.3|9766.3|6
1649331050000|2022-04-07 11:30:50|9771.5|9767.5|9769.1|9765.1|9772.4|9767.5|9768.1|9764.1|12
1649331060000|2022-04-07 11:31:00|9768.9|9764.9|9769.2|9765.2|9770.8|9766.8|9766.8|9762.8|26
1649331070000|2022-04-07 11:31:10|9769|9765|9766.1|9762.1|9769|9765|9766.1|9762.1|24
1649331080000|2022-04-07 11:31:20|9766.3|9762.3|9761|9757|9768|9764|9761|9757|44
1649331090000|2022-04-07 11:31:30|9761.8|9757.8|9763.3|9759.3|9765|9761|9761.8|9757.8|21
1649331100000|2022-04-07 11:31:40|9762.1|9758.1|9761|9757|9764.7|9760.7|9760.8|9756.8|21
1649331110000|2022-04-07 11:31:50|9760.8|9756.8|9763|9759|9765|9761|9760.8|9756.8|11
1649331120000|2022-04-07 11:32:00|9762.4|9758.4|9763|9759|9763.5|9759.5|9761|9757|16
1649331130000|2022-04-07 11:32:10|9761.8|9757.8|9766|9762|9768.2|9764.2|9760.8|9756.8|45
1649331140000|2022-04-07 11:32:20|9767|9763|9774|9770|9775|9771|9766|9762|43
1649331150000|2022-04-07 11:32:30|9775|9771|9778.1|9774.1|9778.1|9774.1|9773.5|9769.5|39
1649331160000|2022-04-07 11:32:40|9778.7|9774.7|9780.4|9776.4|9782.4|9778.4|9777.2|9773.2|38
1649331170000|2022-04-07 11:32:50|9780.7|9776.7|9785.6|9781.6|9785.9|9781.9|9780.7|9776.7|36
1649331180000|2022-04-07 11:33:00|9785.9|9781.9|9784.9|9780.9|9790.9|9786.9|9783.2|9779.2|67
1649331190000|2022-04-07 11:33:10|9783.3|9779.3|9787.4|9783.4|9787.7|9783.7|9782.4|9778.4|34
1649331200000|2022-04-07 11:33:20|9787.7|9783.7|9784.9|9780.9|9787.7|9783.7|9784.2|9780.2|23
1649331210000|2022-04-07 11:33:30|9783.7|9779.7|9784.6|9780.6|9786.4|9782.4|9783.7|9779.7|10
1649331220000|2022-04-07 11:33:40|9785.9|9781.9|9784.2|9780.2|9786.4|9782.4|9781.9|9777.9|19
1649331230000|2022-04-07 11:33:50|9783|9779|9777|9773|9783|9779|9775.5|9771.5|57
1649331240000|2022-04-07 11:34:00|9776.5|9772.5|9788.4|9784.4|9788.5|9784.5|9776.5|9772.5|44
1649331250000|2022-04-07 11:34:10|9786.9|9782.9|9783.8|9779.8|9789.7|9785.7|9781.4|9777.4|36
1649331260000|2022-04-07 11:34:20|9784|9780|9774.7|9770.7|9785.2|9781.2|9774.2|9770.2|26
1649331270000|2022-04-07 11:34:30|9775|9771|9776.5|9772.5|9777.2|9773.2|9773.5|9769.5|38
1649331280000|2022-04-07 11:34:40|9774.4|9770.4|9774.7|9770.7|9775.5|9771.5|9774.2|9770.2|16
1649331290000|2022-04-07 11:34:50|9775|9771|9772|9768|9776|9772|9770|9766|15
1649331300000|2022-04-07 11:35:00|9772.5|9768.5|9775|9771|9778.7|9774.7|9772.5|9768.5|24
1649331310000|2022-04-07 11:35:10|9775.8|9771.8|9776|9772|9776|9772|9774.2|9770.2|3
1649331320000|2022-04-07 11:35:20|9776.2|9772.2|9776|9772|9776.5|9772.5|9775.5|9771.5|2
1649331330000|2022-04-07 11:35:30|9773|9769|9776.7|9772.7|9776.7|9772.7|9771|9767|24
1649331340000|2022-04-07 11:35:40|9777|9773|9781.7|9777.7|9783|9779|9777|9773|54
1649331350000|2022-04-07 11:35:50|9782.2|9778.2|9777.7|9773.7|9782.2|9778.2|9776.3|9772.3|10
1649331360000|2022-04-07 11:36:00|9779.2|9775.2|9778.2|9774.2|9780|9776|9777.2|9773.2|9
1649331370000|2022-04-07 11:36:10|9777.8|9773.8|9780|9776|9784.9|9780.9|9776.5|9772.5|79
1649331380000|2022-04-07 11:36:20|9780.5|9776.5|9783|9779|9783.5|9779.5|9780.5|9776.5|19
1649331390000|2022-04-07 11:36:30|9782.5|9778.5|9777.5|9773.5|9782.5|9778.5|9776.5|9772.5|17
1649331400000|2022-04-07 11:36:40|9777.2|9773.2|9773.8|9769.8|9777.5|9773.5|9773.8|9769.8|3
1649331410000|2022-04-07 11:36:50|9773.3|9769.3|9774|9770|9774.3|9770.3|9773.2|9769.2|12
1649331420000|2022-04-07 11:37:00|9773.2|9769.2|9780|9776|9780.5|9776.5|9773.2|9769.2|20
1649331430000|2022-04-07 11:37:10|9780.2|9776.2|9777|9773|9780.2|9776.2|9776.5|9772.5|12
1649331440000|2022-04-07 11:37:20|9778.2|9774.2|9774.8|9770.8|9778.8|9774.8|9774.5|9770.5|17
1649331450000|2022-04-07 11:37:30|9774.5|9770.5|9776.1|9772.1|9777|9773|9774.5|9770.5|10
1649331460000|2022-04-07 11:37:40|9777|9773|9775.3|9771.3|9777|9773|9774.5|9770.5|20
1649331470000|2022-04-07 11:37:50|9775.5|9771.5|9774|9770|9775.8|9771.8|9769|9765|33
1649331480000|2022-04-07 11:38:00|9773.8|9769.8|9774.5|9770.5|9775|9771|9770.1|9766.1|21
1649331490000|2022-04-07 11:38:10|9774.9|9770.9|9773.8|9769.8|9778.7|9774.7|9773.8|9769.8|19
1649331500000|2022-04-07 11:38:20|9773.1|9769.1|9778.7|9774.7|9778.7|9774.7|9773|9769|13
1649331510000|2022-04-07 11:38:30|9778.5|9774.5|9779|9775|9779.2|9775.2|9778.5|9774.5|5
1649331520000|2022-04-07 11:38:40|9778.8|9774.8|9781|9777|9784.4|9780.4|9778.5|9774.5|56
1649331530000|2022-04-07 11:38:50|9780.9|9776.9|9778|9774|9781.2|9777.2|9777.2|9773.2|10
1649331540000|2022-04-07 11:39:00|9777.8|9773.8|9779.7|9775.7|9779.7|9775.7|9772.2|9768.2|23
1649331550000|2022-04-07 11:39:10|9779.9|9775.9|9777|9773|9781.5|9777.5|9777|9773|21
1649331560000|2022-04-07 11:39:20|9776.5|9772.5|9774.7|9770.7|9776.7|9772.7|9774.7|9770.7|1
1649331570000|2022-04-07 11:39:30|9773.7|9769.7|9772.7|9768.7|9773.7|9769.7|9770.5|9766.5|36
1649331580000|2022-04-07 11:39:40|9772|9768|9774.5|9770.5|9775.2|9771.2|9772|9768|5
1649331590000|2022-04-07 11:39:50|9774|9770|9772|9768|9774|9770|9771.2|9767.2|18
1649331600000|2022-04-07 11:40:00|9774.4|9770.4|9777.2|9773.2|9777.2|9773.2|9774.2|9770.2|7
1649331610000|2022-04-07 11:40:10|9777.7|9773.7|9777.9|9773.9|9778.4|9774.4|9777.7|9773.7|2
1649331620000|2022-04-07 11:40:20|9781.1|9777.1|9784.4|9780.4|9785.1|9781.1|9781.1|9777.1|40
1649331630000|2022-04-07 11:40:30|9784.8|9780.8|9785.4|9781.4|9786.7|9782.7|9784.2|9780.2|22
1649331640000|2022-04-07 11:40:40|9786.2|9782.2|9785.2|9781.2|9788.7|9784.7|9784.7|9780.7|26
1649331650000|2022-04-07 11:40:50|9785.4|9781.4|9787|9783|9788.7|9784.7|9785.4|9781.4|16
1649331660000|2022-04-07 11:41:00|9787.4|9783.4|9807|9803|9822.2|9814.9|9787|9783|937
1649331670000|2022-04-07 11:41:10|9807.5|9803.5|9799.8|9795.8|9807.5|9803.5|9796.8|9792.8|92
1649331680000|2022-04-07 11:41:20|9799.9|9795.9|9801.8|9797.8|9804.2|9800.2|9797.2|9793.2|62
1649331690000|2022-04-07 11:41:30|9802.2|9798.2|9800|9796|9802.2|9798.2|9795.5|9791.5|34
1649331700000|2022-04-07 11:41:40|9797.3|9793.3|9800.8|9796.8|9800.8|9796.8|9797.3|9793.3|40
1649331710000|2022-04-07 11:41:50|9801.2|9797.2|9806.5|9802.5|9808.3|9804.3|9800.3|9796.3|32
1649331720000|2022-04-07 11:42:00|9806|9802|9809.4|9805.4|9811|9807|9806|9802|56
1649331730000|2022-04-07 11:42:10|9809.6|9805.6|9811.4|9807.4|9815.4|9811.4|9808|9804|91
1649331740000|2022-04-07 11:42:20|9809.9|9805.9|9809.1|9805.1|9810.4|9806.4|9805.4|9801.4|30
1649331750000|2022-04-07 11:42:30|9809.4|9805.4|9809.4|9805.4|9810.9|9806.9|9807.6|9803.6|22
1649331760000|2022-04-07 11:42:40|9809.9|9805.9|9810|9806|9811.6|9807.6|9809.4|9805.4|21
1649331770000|2022-04-07 11:42:50|9809.9|9805.9|9809.4|9805.4|9811.9|9807.9|9809.4|9805.4|11
1649331780000|2022-04-07 11:43:00|9809.2|9805.2|9807.7|9803.7|9809.2|9805.2|9805.4|9801.4|13
1649331790000|2022-04-07 11:43:10|9807.2|9803.2|9812.4|9808.4|9816.4|9812.4|9804.5|9800.5|136
1649331800000|2022-04-07 11:43:20|9812.9|9808.9|9812.4|9808.4|9814.6|9810.6|9811.9|9807.9|22
1649331810000|2022-04-07 11:43:30|9811.5|9807.5|9809.9|9805.9|9811.5|9807.5|9808.4|9804.4|27
1649331820000|2022-04-07 11:43:40|9810.1|9806.1|9809.1|9805.1|9810.1|9806.1|9807.9|9803.9|7
1649331830000|2022-04-07 11:43:50|9809.4|9805.4|9809.4|9805.4|9809.9|9805.9|9807.4|9803.4|19
1649331840000|2022-04-07 11:44:00|9808.9|9804.9|9811.4|9807.4|9811.9|9807.9|9807.6|9803.6|19
1649331850000|2022-04-07 11:44:10|9810.7|9806.7|9809.9|9805.9|9810.9|9806.9|9809.4|9805.4|13
1649331860000|2022-04-07 11:44:20|9809.1|9805.1|9807.9|9803.9|9809.1|9805.1|9807.4|9803.4|10
1649331870000|2022-04-07 11:44:30|9808.9|9804.9|9807.4|9803.4|9809.4|9805.4|9805.2|9801.2|28
1649331880000|2022-04-07 11:44:40|9807.2|9803.2|9808.4|9804.4|9809.9|9805.9|9807.2|9803.2|11
1649331890000|2022-04-07 11:44:50|9808.1|9804.1|9813.4|9809.4|9813.4|9809.4|9807.4|9803.4|24
1649331900000|2022-04-07 11:45:00|9813.6|9809.6|9814.5|9810.5|9817.4|9813.4|9812.1|9808.1|40
1649331910000|2022-04-07 11:45:10|9813.9|9809.9|9816.1|9812.1|9816.1|9812.1|9811.4|9807.4|11
1649331920000|2022-04-07 11:45:20|9816.7|9812.7|9816.4|9812.4|9816.7|9812.7|9813.4|9809.4|31
1649331930000|2022-04-07 11:45:30|9816.6|9812.6|9815.4|9811.4|9818.1|9814.1|9814.2|9810.2|14
1649331940000|2022-04-07 11:45:40|9815.6|9811.6|9809.6|9805.6|9816.7|9812.7|9808.9|9804.9|41
1649331950000|2022-04-07 11:45:50|9809.4|9805.4|9806.4|9802.4|9810.9|9806.9|9806.4|9802.4|42
1649331960000|2022-04-07 11:46:00|9808.4|9804.4|9809.9|9805.9|9811.4|9807.4|9807.4|9803.4|18
1649331970000|2022-04-07 11:46:10|9809.7|9805.7|9809.7|9805.7|9810.9|9806.9|9808.2|9804.2|6
1649331980000|2022-04-07 11:46:20|9808.7|9804.7|9808.4|9804.4|9809.4|9805.4|9804.6|9800.6|26
1649331990000|2022-04-07 11:46:30|9808.6|9804.6|9812.2|9808.2|9812.5|9808.5|9808.6|9804.6|22
1649332000000|2022-04-07 11:46:40|9812.9|9808.9|9815.6|9811.6|9817.9|9813.9|9812.9|9808.9|30
1649332010000|2022-04-07 11:46:50|9815.9|9811.9|9807.4|9803.4|9816.2|9812.2|9804.4|9800.4|67
1649332020000|2022-04-07 11:47:00|9807.6|9803.6|9810.7|9806.7|9811.7|9807.7|9807.6|9803.6|12
1649332030000|2022-04-07 11:47:10|9810.4|9806.4|9810.4|9806.4|9810.4|9806.4|9809.4|9805.4|7
1649332040000|2022-04-07 11:47:20|9810.7|9806.7|9809.7|9805.7|9812.2|9808.2|9809.4|9805.4|18
1649332050000|2022-04-07 11:47:30|9809.4|9805.4|9809.4|9805.4|9811.1|9807.1|9807.4|9803.4|21
1649332060000|2022-04-07 11:47:40|9809.7|9805.7|9810.4|9806.4|9810.4|9806.4|9809.2|9805.2|5
1649332070000|2022-04-07 11:47:50|9812.4|9808.4|9811.4|9807.4|9812.7|9808.7|9809.7|9805.7|5
1649332080000|2022-04-07 11:48:00|9811.9|9807.9|9809.4|9805.4|9811.9|9807.9|9808.7|9804.7|6
1649332090000|2022-04-07 11:48:10|9810.2|9806.2|9811.4|9807.4|9811.4|9807.4|9809.9|9805.9|7
1649332100000|2022-04-07 11:48:20|9810.7|9806.7|9815.9|9811.9|9816.9|9812.9|9809.7|9805.7|27
1649332110000|2022-04-07 11:48:30|9816.2|9812.2|9815.9|9811.9|9818.5|9814.5|9815.7|9811.7|21
1649332120000|2022-04-07 11:48:40|9816.1|9812.1|9816.4|9812.4|9817.4|9813.4|9815.9|9811.9|32
1649332130000|2022-04-07 11:48:50|9815.5|9811.5|9817|9813|9817|9813|9815|9811|8
1649332140000|2022-04-07 11:49:00|9816.4|9812.4|9816.9|9812.9|9818.4|9814.4|9816.4|9812.4|32
1649332150000|2022-04-07 11:49:10|9816.5|9812.5|9813.7|9809.7|9816.5|9812.5|9811.6|9807.6|31
1649332160000|2022-04-07 11:49:20|9813.5|9809.5|9814|9810|9814.2|9810.2|9811.7|9807.7|10
1649332170000|2022-04-07 11:49:30|9813.4|9809.4|9809|9805|9814.4|9810.4|9805|9801|40
1649332180000|2022-04-07 11:49:40|9808.5|9804.5|9806.7|9802.7|9808.5|9804.5|9804.5|9800.5|21
1649332190000|2022-04-07 11:49:50|9805.7|9801.7|9809.4|9805.4|9810.4|9806.4|9804.7|9800.7|27
1649332200000|2022-04-07 11:50:00|9809.8|9805.8|9822.4|9818.4|9825.2|9821.2|9809.8|9805.8|185
1649332210000|2022-04-07 11:50:10|9821.4|9817.4|9812.4|9808.4|9821.4|9817.4|9812.4|9808.4|37
1649332220000|2022-04-07 11:50:20|9812.2|9808.2|9808.2|9804.2|9812.2|9808.2|9806.7|9802.7|39
1649332230000|2022-04-07 11:50:30|9807.6|9803.6|9806.4|9802.4|9807.6|9803.6|9805.7|9801.7|18
1649332240000|2022-04-07 11:50:40|9805.9|9801.9|9803.8|9799.8|9805.9|9801.9|9800.7|9796.7|77
1649332250000|2022-04-07 11:50:50|9804.2|9800.2|9803.5|9799.5|9806|9802|9799.7|9795.7|41
1649332260000|2022-04-07 11:51:00|9803|9799|9802.2|9798.2|9806.6|9802.6|9801.4|9797.4|21
1649332270000|2022-04-07 11:51:10|9802.4|9798.4|9802.4|9798.4|9802.4|9798.4|9797|9793|76
1649332280000|2022-04-07 11:51:20|9802.9|9798.9|9800.9|9796.9|9802.9|9798.9|9800.2|9796.2|8
1649332290000|2022-04-07 11:51:30|9801.2|9797.2|9802.4|9798.4|9802.9|9798.9|9800.4|9796.4|7
1649332300000|2022-04-07 11:51:40|9801.9|9797.9|9801.5|9797.5|9801.9|9797.9|9799.2|9795.2|24
1649332310000|2022-04-07 11:51:50|9801.2|9797.2|9801.2|9797.2|9801.4|9797.4|9798.2|9794.2|12
1649332320000|2022-04-07 11:52:00|9802.1|9798.1|9800.4|9796.4|9804.4|9800.4|9800.4|9796.4|25
1649332330000|2022-04-07 11:52:10|9801.9|9797.9|9803.4|9799.4|9804.9|9800.9|9801.4|9797.4|5
1649332340000|2022-04-07 11:52:20|9803.2|9799.2|9805.2|9801.2|9807.2|9803.2|9803.2|9799.2|13
1649332350000|2022-04-07 11:52:30|9804.9|9800.9|9802.7|9798.7|9806|9802|9802.7|9798.7|16
1649332360000|2022-04-07 11:52:40|9802.2|9798.2|9800.7|9796.7|9803.5|9799.5|9799.3|9795.3|10
1649332370000|2022-04-07 11:52:50|9800.1|9796.1|9799.8|9795.8|9800.7|9796.7|9799.3|9795.3|7
1649332380000|2022-04-07 11:53:00|9799.3|9795.3|9804.5|9800.5|9805.5|9801.5|9799.3|9795.3|34
1649332390000|2022-04-07 11:53:10|9804.1|9800.1|9801|9797|9804.1|9800.1|9800.7|9796.7|9
1649332400000|2022-04-07 11:53:20|9801.2|9797.2|9801.7|9797.7|9801.7|9797.7|9800.7|9796.7|6
1649332410000|2022-04-07 11:53:30|9803|9799|9801.7|9797.7|9804.8|9800.8|9800.2|9796.2|9
1649332420000|2022-04-07 11:53:40|9800.8|9796.8|9799.8|9795.8|9802.8|9798.8|9798.7|9794.7|9
1649332430000|2022-04-07 11:53:50|9800.3|9796.3|9800.8|9796.8|9801|9797|9798.5|9794.5|11
1649332440000|2022-04-07 11:54:00|9801|9797|9800.7|9796.7|9801.8|9797.8|9800|9796|17
1649332450000|2022-04-07 11:54:10|9800.5|9796.5|9804.3|9800.3|9805.6|9801.6|9800.5|9796.5|11
1649332460000|2022-04-07 11:54:20|9804.1|9800.1|9802|9798|9804.5|9800.5|9801.8|9797.8|13
1649332470000|2022-04-07 11:54:30|9802.1|9798.1|9803.5|9799.5|9805|9801|9801|9797|4
1649332480000|2022-04-07 11:54:40|9803|9799|9799.8|9795.8|9803|9799|9799.8|9795.8|3
1649332490000|2022-04-07 11:54:50|9799.3|9795.3|9799|9795|9799.6|9795.6|9798.8|9794.8|12
1649332500000|2022-04-07 11:55:00|9799.5|9795.5|9800|9796|9800.6|9796.6|9794|9790|37
1649332510000|2022-04-07 11:55:10|9799.9|9795.9|9803.8|9799.8|9804.1|9800.1|9799.9|9795.9|21
1649332520000|2022-04-07 11:55:20|9804.4|9800.4|9804.6|9800.6|9804.6|9800.6|9802.3|9798.3|7
1649332530000|2022-04-07 11:55:30|9804.1|9800.1|9806.6|9802.6|9809.3|9805.3|9804.1|9800.1|48
1649332540000|2022-04-07 11:55:40|9806.8|9802.8|9803.4|9799.4|9809|9805|9803.4|9799.4|11
1649332550000|2022-04-07 11:55:50|9801.8|9797.8|9800.3|9796.3|9802.8|9798.8|9800.3|9796.3|19
1649332560000|2022-04-07 11:56:00|9799.8|9795.8|9799.4|9795.4|9802.8|9798.8|9797.8|9793.8|50
1649332570000|2022-04-07 11:56:10|9799.1|9795.1|9797.7|9793.7|9799.1|9795.1|9797.2|9793.2|5
1649332580000|2022-04-07 11:56:20|9797.6|9793.6|9795.2|9791.2|9797.6|9793.6|9795.2|9791.2|17
1649332590000|2022-04-07 11:56:30|9796|9792|9792.4|9788.4|9796|9792|9789.9|9785.9|43
1649332600000|2022-04-07 11:56:40|9791.9|9787.9|9791.9|9787.9|9794.9|9790.9|9790.2|9786.2|24
1649332610000|2022-04-07 11:56:50|9791.4|9787.4|9792.9|9788.9|9793.1|9789.1|9789.2|9785.2|33
1649332620000|2022-04-07 11:57:00|9793.4|9789.4|9793.2|9789.2|9793.9|9789.9|9792.2|9788.2|8
1649332630000|2022-04-07 11:57:10|9793.1|9789.1|9794.9|9790.9|9794.9|9790.9|9793.1|9789.1|4
1649332640000|2022-04-07 11:57:20|9795.7|9791.7|9795.9|9791.9|9799.4|9795.4|9795.7|9791.7|34
1649332650000|2022-04-07 11:57:30|9796.5|9792.5|9794.9|9790.9|9797.4|9793.4|9794.9|9790.9|2
1649332660000|2022-04-07 11:57:40|9793.4|9789.4|9792.9|9788.9|9793.6|9789.6|9790.4|9786.4|52
1649332670000|2022-04-07 11:57:50|9793.1|9789.1|9794.9|9790.9|9794.9|9790.9|9793.1|9789.1|12
1649332680000|2022-04-07 11:58:00|9795.3|9791.3|9795.4|9791.4|9796.9|9792.9|9794.4|9790.4|9
1649332690000|2022-04-07 11:58:10|9796|9792|9796.9|9792.9|9799.6|9795.6|9795.9|9791.9|25
1649332700000|2022-04-07 11:58:20|9796|9792|9791.4|9787.4|9796|9792|9789.6|9785.6|44
1649332710000|2022-04-07 11:58:30|9790.7|9786.7|9788.4|9784.4|9790.7|9786.7|9787.4|9783.4|15
1649332720000|2022-04-07 11:58:40|9787.8|9783.8|9785.7|9781.7|9787.8|9783.8|9785.4|9781.4|30
1649332730000|2022-04-07 11:58:50|9785.3|9781.3|9784.9|9780.9|9793.4|9789.4|9784.9|9780.9|70
1649332740000|2022-04-07 11:59:00|9785.4|9781.4|9783.5|9779.5|9785.9|9781.9|9783|9779|44
1649332750000|2022-04-07 11:59:10|9783.2|9779.2|9780|9776|9783.2|9779.2|9775.7|9771.7|104
1649332760000|2022-04-07 11:59:20|9779.7|9775.7|9778.8|9774.8|9781.5|9777.5|9778.8|9774.8|28
1649332770000|2022-04-07 11:59:30|9778.3|9774.3|9780.2|9776.2|9780.2|9776.2|9776.5|9772.5|52
1649332780000|2022-04-07 11:59:40|9779.8|9775.8|9778.5|9774.5|9779.8|9775.8|9778|9774|17
1649332790000|2022-04-07 11:59:50|9779.5|9775.5|9781.8|9777.8|9785.6|9781.6|9778.5|9774.5|56
1649332800000|2022-04-07 12:00:00|9782.1|9778.1|9793.4|9789.4|9797.1|9793.1|9782.1|9778.1|108
1649332810000|2022-04-07 12:00:10|9793.1|9789.1|9796.9|9792.9|9798.4|9794.4|9790.2|9786.2|68
1649332820000|2022-04-07 12:00:20|9797.1|9793.1|9798.6|9794.6|9799.4|9795.4|9795.6|9791.6|42
1649332830000|2022-04-07 12:00:30|9798.9|9794.9|9796.9|9792.9|9799.9|9795.9|9796.6|9792.6|16
1649332840000|2022-04-07 12:00:40|9793.2|9789.2|9796.2|9792.2|9796.4|9792.4|9792.9|9788.9|80
1649332850000|2022-04-07 12:00:50|9795.9|9791.9|9793.9|9789.9|9798.4|9794.4|9793.1|9789.1|25
1649332860000|2022-04-07 12:01:00|9794.7|9790.7|9797.4|9793.4|9797.9|9793.9|9793.9|9789.9|19
1649332870000|2022-04-07 12:01:10|9797.9|9793.9|9797.9|9793.9|9799.5|9795.5|9795.9|9791.9|14
1649332880000|2022-04-07 12:01:20|9800.9|9796.9|9804.6|9800.6|9806.6|9802.6|9800.9|9796.9|58
1649332890000|2022-04-07 12:01:30|9804.1|9800.1|9804.3|9800.3|9805.3|9801.3|9803.1|9799.1|20
1649332900000|2022-04-07 12:01:40|9802.5|9798.5|9799.8|9795.8|9803.6|9799.6|9799.3|9795.3|31
1649332910000|2022-04-07 12:01:50|9800.3|9796.3|9798.4|9794.4|9803.3|9799.3|9797.1|9793.1|42
1649332920000|2022-04-07 12:02:00|9797.9|9793.9|9801.6|9797.6|9805.3|9801.3|9797.9|9793.9|27
1649332930000|2022-04-07 12:02:10|9802.2|9798.2|9804.1|9800.1|9804.9|9800.9|9800.4|9796.4|27
1649332940000|2022-04-07 12:02:20|9804.9|9800.9|9804.3|9800.3|9804.9|9800.9|9802.1|9798.1|14
1649332950000|2022-04-07 12:02:30|9804.5|9800.5|9804.8|9800.8|9807.3|9803.3|9803.1|9799.1|28
1649332960000|2022-04-07 12:02:40|9803.8|9799.8|9804.9|9800.9|9806.6|9802.6|9803.8|9799.8|14
1649332970000|2022-04-07 12:02:50|9804.2|9800.2|9807.7|9803.7|9809|9805|9803.3|9799.3|29
1649332980000|2022-04-07 12:03:00|9808|9804|9807.8|9803.8|9809.3|9805.3|9806.6|9802.6|52
1649332990000|2022-04-07 12:03:10|9807.6|9803.6|9802.9|9798.9|9807.6|9803.6|9802.9|9798.9|31
1649333000000|2022-04-07 12:03:20|9801.9|9797.9|9798.4|9794.4|9804.4|9800.4|9795.4|9791.4|35
1649333010000|2022-04-07 12:03:30|9798|9794|9794.4|9790.4|9798|9794|9793.6|9789.6|73
1649333020000|2022-04-07 12:03:40|9793.9|9789.9|9796.7|9792.7|9796.9|9792.9|9793.9|9789.9|9
1649333030000|2022-04-07 12:03:50|9797.3|9793.3|9798.8|9794.8|9802.3|9798.3|9797.3|9793.3|46
1649333040000|2022-04-07 12:04:00|9799.1|9795.1|9806.3|9802.3|9806.3|9802.3|9799.1|9795.1|20
1649333050000|2022-04-07 12:04:10|9804.8|9800.8|9807.8|9803.8|9808.8|9804.8|9804.8|9800.8|11
1649333060000|2022-04-07 12:04:20|9808.1|9804.1|9807.7|9803.7|9808.5|9804.5|9803.8|9799.8|25
1649333070000|2022-04-07 12:04:30|9808.3|9804.3|9809|9805|9809.8|9805.8|9806.6|9802.6|19
1649333080000|2022-04-07 12:04:40|9808.8|9804.8|9810.1|9806.1|9812.3|9808.3|9808.6|9804.6|149
1649333090000|2022-04-07 12:04:50|9810.3|9806.3|9806.8|9802.8|9810.3|9806.3|9804.3|9800.3|51
1649333100000|2022-04-07 12:05:00|9806|9802|9807.8|9803.8|9809.3|9805.3|9804.6|9800.6|30
1649333110000|2022-04-07 12:05:10|9807.2|9803.2|9806.8|9802.8|9809.1|9805.1|9806.1|9802.1|29
1649333120000|2022-04-07 12:05:20|9807.6|9803.6|9807.8|9803.8|9809.3|9805.3|9806.8|9802.8|6
1649333130000|2022-04-07 12:05:30|9807.6|9803.6|9805.6|9801.6|9807.6|9803.6|9805.3|9801.3|5
1649333140000|2022-04-07 12:05:40|9804.8|9800.8|9807.3|9803.3|9809.3|9805.3|9804.8|9800.8|7
1649333150000|2022-04-07 12:05:50|9809.3|9805.3|9803.6|9799.6|9809.3|9805.3|9802.1|9798.1|68
1649333160000|2022-04-07 12:06:00|9804.1|9800.1|9805.3|9801.3|9806.7|9802.7|9801.6|9797.6|21
1649333170000|2022-04-07 12:06:10|9805.6|9801.6|9803.4|9799.4|9805.8|9801.8|9803.4|9799.4|5
1649333180000|2022-04-07 12:06:20|9803|9799|9803.6|9799.6|9803.6|9799.6|9803|9799|1
1649333190000|2022-04-07 12:06:30|9803.4|9799.4|9800.9|9796.9|9803.4|9799.4|9798.9|9794.9|12
1649333200000|2022-04-07 12:06:40|9801.1|9797.1|9800.3|9796.3|9807.3|9803.3|9800.3|9796.3|44
1649333210000|2022-04-07 12:06:50|9798.8|9794.8|9798.4|9794.4|9801.8|9797.8|9796.3|9792.3|54
1649333220000|2022-04-07 12:07:00|9798.6|9794.6|9803.8|9799.8|9803.8|9799.8|9798.6|9794.6|19
1649333230000|2022-04-07 12:07:10|9803.6|9799.6|9812.5|9808.5|9812.5|9808.5|9803.6|9799.6|27
1649333240000|2022-04-07 12:07:20|9812.3|9808.3|9816.7|9812.7|9818.1|9814.1|9812.2|9808.2|49
1649333250000|2022-04-07 12:07:30|9816.5|9812.5|9818.7|9814.7|9818.9|9814.9|9815.7|9811.7|17
1649333260000|2022-04-07 12:07:40|9818.1|9814.1|9821.4|9817.4|9822.9|9818.9|9818.1|9814.1|69
1649333270000|2022-04-07 12:07:50|9821.2|9817.2|9821.2|9817.2|9823.1|9819.1|9820.2|9816.2|25
1649333280000|2022-04-07 12:08:00|9820.7|9816.7|9822.7|9818.7|9825|9821|9819.7|9815.7|46
1649333290000|2022-04-07 12:08:10|9822.5|9818.5|9826.7|9822.7|9828|9824|9822.5|9818.5|100
1649333300000|2022-04-07 12:08:20|9827.1|9823.1|9827.9|9823.9|9831.4|9827.4|9825.7|9821.7|371
1649333310000|2022-04-07 12:08:30|9827.7|9823.7|9825.9|9821.9|9829.1|9825.1|9825|9821|136
1649333320000|2022-04-07 12:08:40|9825.7|9821.7|9822.1|9818.1|9827.1|9823.1|9821.6|9817.6|14
1649333330000|2022-04-07 12:08:50|9821.7|9817.7|9817.1|9813.1|9822.1|9818.1|9817.1|9813.1|30
1649333340000|2022-04-07 12:09:00|9816.9|9812.9|9822.1|9818.1|9824.4|9820.4|9816.9|9812.9|48
1649333350000|2022-04-07 12:09:10|9822.5|9818.5|9826.1|9822.1|9826.1|9822.1|9822.1|9818.1|26
1649333360000|2022-04-07 12:09:20|9826.3|9822.3|9823.1|9819.1|9829.6|9825.6|9823.1|9819.1|71
1649333370000|2022-04-07 12:09:30|9823.3|9819.3|9821.1|9817.1|9824.1|9820.1|9820.7|9816.7|58
1649333380000|2022-04-07 12:09:40|9821.8|9817.8|9819.1|9815.1|9822.1|9818.1|9817.6|9813.6|20
1649333390000|2022-04-07 12:09:50|9819.8|9815.8|9822.1|9818.1|9822.1|9818.1|9819.1|9815.1|36
1649333400000|2022-04-07 12:10:00|9822.7|9818.7|9827.8|9823.8|9828.1|9824.1|9821.1|9817.1|94
1649333410000|2022-04-07 12:10:10|9827.6|9823.6|9827.1|9823.1|9828.1|9824.1|9822.6|9818.6|43
1649333420000|2022-04-07 12:10:20|9825.1|9821.1|9826.4|9822.4|9827|9823|9824.4|9820.4|34
1649333430000|2022-04-07 12:10:30|9826.1|9822.1|9818.1|9814.1|9826.1|9822.1|9817.1|9813.1|54
1649333440000|2022-04-07 12:10:40|9817|9813|9818.1|9814.1|9819.1|9815.1|9816.9|9812.9|17
1649333450000|2022-04-07 12:10:50|9818.3|9814.3|9818.9|9814.9|9821.5|9817.5|9817.4|9813.4|36
1649333460000|2022-04-07 12:11:00|9818.4|9814.4|9826.1|9822.1|9827.4|9823.4|9818.4|9814.4|31
1649333470000|2022-04-07 12:11:10|9825.9|9821.9|9825.1|9821.1|9826.1|9822.1|9822.2|9818.2|27
1649333480000|2022-04-07 12:11:20|9825.2|9821.2|9819.4|9815.4|9825.9|9821.9|9818.4|9813.3|72
1649333490000|2022-04-07 12:11:30|9819.1|9815.1|9821.4|9817.4|9822.8|9818.8|9819.1|9815.1|5
1649333500000|2022-04-07 12:11:40|9821.1|9817.1|9814.1|9810.1|9821.1|9817.1|9813.6|9809.6|30
1649333510000|2022-04-07 12:11:50|9813.1|9809.1|9817.8|9813.8|9818.6|9814.6|9813.1|9809.1|13
1649333520000|2022-04-07 12:12:00|9817.6|9813.6|9817.1|9813.1|9821.1|9817.1|9814.1|9810.1|29
1649333530000|2022-04-07 12:12:10|9817.6|9813.6|9817.1|9813.1|9818.8|9814.8|9817.1|9813.1|1
1649333540000|2022-04-07 12:12:20|9817.5|9813.5|9812.3|9808.3|9818.6|9814.6|9812.3|9808.3|38
1649333550000|2022-04-07 12:12:30|9812.8|9808.8|9814|9810|9814.3|9810.3|9811.1|9807.1|23
1649333560000|2022-04-07 12:12:40|9814.5|9810.5|9813.8|9809.8|9816.8|9812.8|9810.6|9806.6|61
1649333570000|2022-04-07 12:12:50|9814.7|9810.7|9815.1|9811.1|9815.3|9811.3|9813.6|9809.6|15
1649333580000|2022-04-07 12:13:00|9813.6|9809.6|9812.3|9808.3|9814.3|9810.3|9809.8|9805.8|129
1649333590000|2022-04-07 12:13:10|9812.6|9808.6|9808.7|9804.7|9812.6|9808.6|9808.7|9804.7|26
1649333600000|2022-04-07 12:13:20|9808.5|9804.5|9812.5|9808.5|9813.1|9809.1|9807.5|9803.5|52
1649333610000|2022-04-07 12:13:30|9812.3|9808.3|9813|9809|9813.3|9809.3|9809.5|9805.5|196
1649333620000|2022-04-07 12:13:40|9813.5|9809.5|9815.7|9811.7|9817.5|9813.5|9813|9809|104
1649333630000|2022-04-07 12:13:50|9815.9|9811.9|9812|9808|9816.8|9812.8|9812|9808|34
1649333640000|2022-04-07 12:14:00|9811.7|9807.7|9809|9805|9814.2|9810.2|9806.3|9802.3|72
1649333650000|2022-04-07 12:14:10|9810|9806|9809|9805|9810.6|9806.6|9807|9803|80
1649333660000|2022-04-07 12:14:20|9809.8|9805.8|9809.1|9805.1|9810.7|9806.7|9808.5|9804.5|99
1649333670000|2022-04-07 12:14:30|9808.1|9804.1|9810.7|9806.7|9813.2|9809.2|9808.1|9804.1|95
1649333680000|2022-04-07 12:14:40|9811.5|9807.5|9813.5|9809.5|9814|9810|9809.1|9805.1|99
1649333690000|2022-04-07 12:14:50|9813.3|9809.3|9811.5|9807.5|9814|9810|9811.5|9807.5|8
1649333700000|2022-04-07 12:15:00|9812.3|9808.3|9812.7|9808.7|9815|9811|9810.1|9806.1|178
1649333710000|2022-04-07 12:15:10|9812.8|9808.8|9809.6|9805.6|9812.8|9808.8|9808.6|9804.6|214
1649333720000|2022-04-07 12:15:20|9809.9|9805.9|9808.5|9804.5|9813.3|9809.3|9808.5|9804.5|292
1649333730000|2022-04-07 12:15:30|9807.7|9803.7|9805.4|9801.4|9810|9806|9802.8|9798.8|163
1649333740000|2022-04-07 12:15:40|9805.7|9801.7|9806.8|9802.8|9808.4|9804.4|9802.7|9798.7|161
1649333750000|2022-04-07 12:15:50|9806.3|9802.3|9806.6|9802.6|9809.5|9805.5|9805.2|9801.2|88
1649333760000|2022-04-07 12:16:00|9807.1|9803.1|9815.8|9811.8|9815.8|9811.8|9807.1|9803.1|49
1649333770000|2022-04-07 12:16:10|9816|9812|9826.3|9822.3|9827.6|9823.6|9816|9812|175
1649333780000|2022-04-07 12:16:20|9826.8|9822.8|9823.6|9819.6|9829|9825|9823.6|9819.6|57
1649333790000|2022-04-07 12:16:30|9823.8|9819.8|9819|9815|9824.1|9820.1|9818|9814|36
1649333800000|2022-04-07 12:16:40|9819.5|9815.5|9812.3|9808.3|9819.5|9815.5|9810.9|9806.9|88
1649333810000|2022-04-07 12:16:50|9813|9809|9811.5|9807.5|9813|9809|9811.5|9807.5|69
1649333820000|2022-04-07 12:17:00|9811|9807|9809.3|9805.3|9811.3|9807.3|9808|9804|73
1649333830000|2022-04-07 12:17:10|9808.6|9804.6|9809.1|9805.1|9809.5|9805.5|9804.6|9800.6|124
1649333840000|2022-04-07 12:17:20|9809|9805|9809.5|9805.5|9809.5|9805.5|9806.8|9802.8|67
1649333850000|2022-04-07 12:17:30|9808.9|9804.9|9805.6|9801.6|9809.3|9805.3|9805.6|9801.6|50
1649333860000|2022-04-07 12:17:40|9804.6|9800.6|9802.9|9798.9|9805.8|9801.8|9802.9|9798.9|61
1649333870000|2022-04-07 12:17:50|9802.4|9798.4|9797.1|9793.1|9802.4|9798.4|9795.5|9791.5|202
1649333880000|2022-04-07 12:18:00|9797.4|9793.4|9804.5|9800.5|9805.2|9801.2|9797|9793|98
1649333890000|2022-04-07 12:18:10|9804.7|9800.7|9800.1|9796.1|9808.4|9804.4|9798.5|9794.5|353
1649333900000|2022-04-07 12:18:20|9800.3|9796.3|9794.8|9790.8|9801.1|9797.1|9794.3|9790.3|153
1649333910000|2022-04-07 12:18:30|9795.2|9791.2|9796.3|9792.3|9797.3|9793.3|9790.2|9786.2|100
1649333920000|2022-04-07 12:18:40|9796.7|9792.7|9796.3|9792.3|9798.2|9794.2|9795.8|9791.8|20
1649333930000|2022-04-07 12:18:50|9796.5|9792.5|9798.5|9794.5|9798.5|9794.5|9796|9792|101
1649333940000|2022-04-07 12:19:00|9798.1|9794.1|9790.9|9786.9|9798.5|9794.5|9790.6|9786.6|73
1649333950000|2022-04-07 12:19:10|9790.3|9786.3|9791.1|9787.1|9797.1|9793.1|9790.1|9786.1|223
1649333960000|2022-04-07 12:19:20|9791.3|9787.3|9790.6|9786.6|9793.1|9789.1|9790.6|9786.6|11
1649333970000|2022-04-07 12:19:30|9791.1|9787.1|9790|9786|9793.6|9789.6|9789.5|9785.5|203
1649333980000|2022-04-07 12:19:40|9789.1|9785.1|9794|9790|9796.6|9792.6|9789.1|9785.1|113
1649333990000|2022-04-07 12:19:50|9793.3|9789.3|9792.1|9788.1|9793.3|9789.3|9791.1|9787.1|104
1649334000000|2022-04-07 12:20:00|9791.7|9787.7|9792.1|9788.1|9793.1|9789.1|9789.9|9785.9|27
1649334010000|2022-04-07 12:20:10|9792.5|9788.5|9796.9|9792.9|9797.1|9793.1|9792.5|9788.5|23
1649334020000|2022-04-07 12:20:20|9798.1|9794.1|9793.4|9789.4|9798.1|9794.1|9792.9|9788.9|28
1649334030000|2022-04-07 12:20:30|9794.1|9790.1|9786.7|9782.7|9795.1|9791.1|9785.7|9781.7|80
1649334040000|2022-04-07 12:20:40|9785.7|9781.7|9784.4|9780.4|9786.2|9782.2|9781.7|9777.7|57
1649334050000|2022-04-07 12:20:50|9784.2|9780.2|9784.4|9780.4|9784.4|9780.4|9783.2|9779.2|20
1649334060000|2022-04-07 12:21:00|9785.2|9781.2|9785.3|9781.3|9788.2|9784.2|9784.7|9780.7|61
1649334070000|2022-04-07 12:21:10|9785.5|9781.5|9785.8|9781.8|9786.3|9782.3|9784.8|9780.8|7
1649334080000|2022-04-07 12:21:20|9785.6|9781.6|9784.4|9780.4|9785.8|9781.8|9783.4|9779.4|8
1649334090000|2022-04-07 12:21:30|9784.2|9780.2|9766.6|9762.6|9784.9|9780.9|9763.9|9759.9|128
1649334100000|2022-04-07 12:21:40|9766.4|9762.4|9766.9|9762.9|9772.4|9768.4|9766.1|9762.1|151
1649334110000|2022-04-07 12:21:50|9767|9763|9769.2|9765.2|9771.9|9767.9|9767|9763|74
1649334120000|2022-04-07 12:22:00|9769.9|9765.9|9765.9|9761.9|9770.9|9766.9|9765.9|9761.9|72
1649334130000|2022-04-07 12:22:10|9763.2|9759.2|9760.2|9756.2|9765.4|9761.4|9757.2|9753.2|186
1649334140000|2022-04-07 12:22:20|9759.7|9755.7|9758.9|9754.9|9763|9757.9|9758.9|9754.6|34
1649334150000|2022-04-07 12:22:30|9759.2|9755.2|9759.2|9755.2|9762.2|9758.2|9758.5|9753.9|63
1649334160000|2022-04-07 12:22:40|9759|9755|9753.5|9749.5|9760.5|9756.5|9752.5|9748.5|65
1649334170000|2022-04-07 12:22:50|9753.9|9749.9|9758.7|9754.7|9758.9|9754.9|9752.1|9748.1|227
1649334180000|2022-04-07 12:23:00|9758.4|9754.4|9756.5|9752.5|9758.9|9754.9|9756.4|9752.4|120
1649334190000|2022-04-07 12:23:10|9756.3|9752.3|9758.5|9754.5|9762.4|9758.4|9756.3|9752.3|56
1649334200000|2022-04-07 12:23:20|9757.7|9753.7|9759.5|9755.5|9760.7|9756.7|9756.2|9752.2|28
1649334210000|2022-04-07 12:23:30|9759.1|9755.1|9757.5|9753.5|9759.2|9755.2|9756|9752|43
1649334220000|2022-04-07 12:23:40|9757.1|9753.1|9757.1|9753.1|9760|9756|9755.4|9751.4|65
1649334230000|2022-04-07 12:23:50|9756.8|9752.8|9749.6|9745.6|9757.1|9753.1|9745.6|9741.6|107
1649334240000|2022-04-07 12:24:00|9750|9746|9750.1|9746.1|9751.8|9747.8|9749.1|9745.1|39
1649334250000|2022-04-07 12:24:10|9751.1|9747.1|9752.1|9748.1|9754.1|9750.1|9751.1|9747.1|36
1649334260000|2022-04-07 12:24:20|9751.9|9747.9|9745.2|9741.2|9751.9|9747.9|9744.6|9740.6|28
1649334270000|2022-04-07 12:24:30|9746.1|9742.1|9750.6|9746.6|9751.1|9747.1|9745.6|9741.6|18
1649334280000|2022-04-07 12:24:40|9750.9|9746.9|9745.6|9741.6|9750.9|9746.9|9744.9|9740.9|29
1649334290000|2022-04-07 12:24:50|9746|9742|9752.1|9748.1|9752.1|9748.1|9745.6|9741.6|48
1649334300000|2022-04-07 12:25:00|9752.3|9748.3|9756.1|9752.1|9756.8|9752.8|9752.3|9748.3|33
1649334310000|2022-04-07 12:25:10|9756.5|9752.5|9765.1|9761.1|9765.7|9761.7|9756.1|9752.1|90
1649334320000|2022-04-07 12:25:20|9763.7|9759.7|9762.8|9758.8|9763.7|9759.7|9761.1|9757.1|29
1649334330000|2022-04-07 12:25:30|9762.3|9758.3|9765.1|9761.1|9766.4|9762.4|9761.3|9757.3|22
1649334340000|2022-04-07 12:25:40|9764.6|9760.6|9763.6|9759.6|9766.1|9762.1|9763.6|9759.6|15
1649334350000|2022-04-07 12:25:50|9763.1|9759.1|9763.1|9759.1|9763.1|9759.1|9761.4|9757.4|9
1649334360000|2022-04-07 12:26:00|9764.8|9760.8|9764.8|9760.8|9765.6|9761.6|9763.1|9759.1|16
1649334370000|2022-04-07 12:26:10|9765.3|9761.3|9764.5|9760.5|9765.3|9761.3|9764.5|9760.5|3
1649334380000|2022-04-07 12:26:20|9765.3|9761.3|9765.5|9761.5|9766.5|9762.5|9762.5|9758.5|25
1649334390000|2022-04-07 12:26:30|9765.1|9761.1|9763.8|9759.8|9765.1|9761.1|9763.3|9759.3|8
1649334400000|2022-04-07 12:26:40|9764|9760|9768|9764|9768|9764|9764|9760|18
1649334410000|2022-04-07 12:26:50|9767.8|9763.8|9766.5|9762.5|9767.8|9763.8|9763.8|9759.8|15
1649334420000|2022-04-07 12:27:00|9767|9763|9765.2|9761.2|9767|9763|9764|9760|4
1649334430000|2022-04-07 12:27:10|9765.5|9761.5|9758.1|9754.1|9765.5|9761.5|9757.1|9753.1|52
1649334440000|2022-04-07 12:27:20|9757.9|9753.9|9763.5|9759.5|9763.5|9759.5|9756.9|9752.9|13
1649334450000|2022-04-07 12:27:30|9764.4|9760.4|9762.1|9758.1|9765.4|9761.4|9760.1|9756.1|48
1649334460000|2022-04-07 12:27:40|9761.9|9757.9|9755.3|9751.3|9762.6|9758.6|9755.3|9751.3|479
1649334470000|2022-04-07 12:27:50|9755.7|9751.7|9749.6|9745.6|9756.8|9752.8|9749.6|9745.6|52
1649334480000|2022-04-07 12:28:00|9749.3|9745.3|9750.3|9746.3|9757.8|9753.5|9749.3|9745.3|125
1649334490000|2022-04-07 12:28:10|9750.5|9746.5|9746.1|9742.1|9754|9750|9745.2|9740.8|52
1649334500000|2022-04-07 12:28:20|9745.6|9741.6|9742.2|9738.2|9749.5|9745.2|9742|9736.4|57
1649334510000|2022-04-07 12:28:30|9744|9736|9743.9|9739.9|9745.4|9741.4|9741.2|9735.7|37
1649334520000|2022-04-07 12:28:40|9744.1|9740.1|9745.4|9741.4|9745.8|9741.8|9743.7|9739.7|36
1649334530000|2022-04-07 12:28:50|9747|9739|9744|9740|9747|9741|9742.7|9738.7|17
1649334540000|2022-04-07 12:29:00|9744.5|9740.5|9749.7|9745.7|9749.9|9745.9|9744.5|9740.5|19
1649334550000|2022-04-07 12:29:10|9750|9746|9744.3|9740.3|9750.2|9746.2|9744.3|9738.7|38
1649334560000|2022-04-07 12:29:20|9744.8|9740.8|9738.1|9734.1|9746.6|9742.6|9737.1|9733.1|88
1649334570000|2022-04-07 12:29:30|9737.1|9733.1|9734.6|9730.6|9739.8|9735.8|9733.9|9729.9|55
1649334580000|2022-04-07 12:29:40|9734|9730|9739.3|9735.3|9739.3|9735.3|9734|9730|22
1649334590000|2022-04-07 12:29:50|9739.1|9735.1|9736.1|9732.1|9739.1|9735.1|9735.3|9731.3|24
1649334600000|2022-04-07 12:30:00|9735.6|9731.6|9736.1|9732.1|9736.8|9732.8|9733.9|9729.9|35
1649334610000|2022-04-07 12:30:10|9736.3|9732.3|9737.8|9733.8|9737.8|9733.8|9735.9|9731.9|10
1649334620000|2022-04-07 12:30:20|9742.5|9738.5|9736.8|9732.8|9742.7|9738.7|9736.6|9732.6|96
1649334630000|2022-04-07 12:30:30|9737.1|9733.1|9732.1|9728.1|9737.1|9733.1|9732.1|9728.1|29
1649334640000|2022-04-07 12:30:40|9733.8|9729.8|9729.8|9725.8|9733.8|9729.8|9726.1|9722.1|62
1649334650000|2022-04-07 12:30:50|9729.3|9725.3|9730.8|9726.8|9732.6|9728.6|9729.3|9725.3|9
1649334660000|2022-04-07 12:31:00|9733.3|9729.3|9733.7|9729.7|9734.5|9730.5|9731.8|9727.8|77
1649334670000|2022-04-07 12:31:10|9733.5|9729.5|9730.8|9726.8|9733.5|9729.5|9730.5|9726.5|16
1649334680000|2022-04-07 12:31:20|9730.1|9726.1|9726|9722|9731|9727|9725.7|9721.7|23
1649334690000|2022-04-07 12:31:30|9726.2|9722.2|9731.7|9727.7|9734.2|9730.2|9726.2|9722.2|40
1649334700000|2022-04-07 12:31:40|9731.5|9727.5|9732.5|9728.5|9732.5|9728.5|9729.5|9725.5|28
1649334710000|2022-04-07 12:31:50|9732.3|9728.3|9738.8|9734.8|9740.7|9736.7|9730|9726|122
1649334720000|2022-04-07 12:32:00|9738.4|9734.4|9748.8|9744.8|9751.3|9746.4|9737.8|9733.8|228
1649334730000|2022-04-07 12:32:10|9748.4|9744.4|9749.3|9745.3|9751|9747|9746.8|9742.8|38
1649334740000|2022-04-07 12:32:20|9749.5|9745.5|9754.1|9750.1|9754.3|9750.3|9749.5|9745.5|91
1649334750000|2022-04-07 12:32:30|9753.8|9749.8|9750.3|9746.3|9754.8|9750.8|9750.3|9746.3|135
1649334760000|2022-04-07 12:32:40|9750.5|9746.5|9748.3|9744.3|9750.6|9746.6|9745.3|9741.3|226
1649334770000|2022-04-07 12:32:50|9747.7|9743.7|9746.3|9742.3|9750.3|9746.3|9746.3|9742.3|141
1649334780000|2022-04-07 12:33:00|9747.3|9743.3|9744.6|9740.6|9747.3|9743.3|9736.1|9732.1|237
1649334790000|2022-04-07 12:33:10|9744.9|9740.9|9741.5|9737.5|9746.1|9742.1|9740.7|9736.7|53
1649334800000|2022-04-07 12:33:20|9740.8|9736.8|9741.3|9737.3|9742.5|9738.5|9738.6|9734.6|115
1649334810000|2022-04-07 12:33:30|9741.1|9737.1|9741.5|9737.5|9741.8|9737.8|9739.4|9735.4|9
1649334820000|2022-04-07 12:33:40|9740.8|9736.8|9740.1|9736.1|9740.8|9736.8|9739.8|9735.8|10
1649334830000|2022-04-07 12:33:50|9739.8|9735.8|9739.8|9735.8|9741.5|9737.5|9739.3|9735.3|15
1649334840000|2022-04-07 12:34:00|9740|9736|9737.5|9733.5|9740.5|9736.5|9737.5|9733.5|10
1649334850000|2022-04-07 12:34:10|9737.8|9733.8|9740|9736|9742|9738|9737.8|9733.8|11
1649334860000|2022-04-07 12:34:20|9739.4|9735.4|9739.5|9735.5|9740.5|9736.5|9737.5|9733.5|9
1649334870000|2022-04-07 12:34:30|9739|9735|9740.5|9736.5|9741|9737|9739|9735|5
1649334880000|2022-04-07 12:34:40|9741|9737|9741.5|9737.5|9744.5|9740.5|9741|9737|33
1649334890000|2022-04-07 12:34:50|9741.2|9737.2|9743.7|9739.7|9744.7|9740.7|9741.2|9737.2|11
1649334900000|2022-04-07 12:35:00|9743.2|9739.2|9744.7|9740.7|9745.6|9741.6|9743.2|9739.2|18
1649334910000|2022-04-07 12:35:10|9744.4|9740.4|9738.7|9734.7|9744.7|9740.7|9736.7|9732.7|59
1649334920000|2022-04-07 12:35:20|9739.7|9735.7|9741.5|9737.5|9742.9|9738.9|9739.7|9735.7|5
1649334930000|2022-04-07 12:35:30|9740.7|9736.7|9741.7|9737.7|9744.2|9740.2|9740.7|9736.7|15
1649334940000|2022-04-07 12:35:40|9741.9|9737.9|9742.7|9738.7|9743.7|9739.7|9739.7|9735.7|18
1649334950000|2022-04-07 12:35:50|9743.1|9739.1|9747.6|9743.6|9748.3|9744.3|9743.1|9739.1|30
1649334960000|2022-04-07 12:36:00|9747.4|9743.4|9745.3|9741.3|9747.4|9743.4|9744.7|9740.7|20
1649334970000|2022-04-07 12:36:10|9745.1|9741.1|9745.6|9741.6|9750.1|9746.1|9744.7|9740.7|41
1649334980000|2022-04-07 12:36:20|9746.2|9742.2|9747.9|9743.9|9749.7|9745.7|9745.7|9741.7|20
1649334990000|2022-04-07 12:36:30|9748.1|9744.1|9749.1|9745.1|9749.6|9745.6|9748.1|9744.1|7
1649335000000|2022-04-07 12:36:40|9748.9|9744.9|9754.6|9750.6|9756.1|9752.1|9748.2|9744.2|25
1649335010000|2022-04-07 12:36:50|9754.4|9750.4|9755.1|9751.1|9755.6|9751.6|9753.1|9749.1|19
1649335020000|2022-04-07 12:37:00|9755.3|9751.3|9754.1|9750.1|9755.8|9751.8|9753.1|9749.1|19
1649335030000|2022-04-07 12:37:10|9753.1|9749.1|9754.1|9750.1|9754.1|9750.1|9751.4|9747.4|10
1649335040000|2022-04-07 12:37:20|9753.1|9749.1|9754.1|9750.1|9754.1|9750.1|9752.6|9748.6|4
1649335050000|2022-04-07 12:37:30|9753.6|9749.6|9761|9757|9762.5|9758.5|9752.7|9748.7|42
1649335060000|2022-04-07 12:37:40|9760.8|9756.8|9761.5|9757.5|9762.7|9758.7|9760.5|9756.5|28
1649335070000|2022-04-07 12:37:50|9760.9|9756.9|9767.7|9763.7|9768.5|9764.5|9760.9|9756.9|55
1649335080000|2022-04-07 12:38:00|9768.1|9764.1|9766|9762|9768.1|9764.1|9765|9761|29
1649335090000|2022-04-07 12:38:10|9766.2|9762.2|9764|9760|9766.5|9762.5|9763.3|9759.3|14
1649335100000|2022-04-07 12:38:20|9764.2|9760.2|9765|9761|9766.5|9762.5|9764|9760|19
1649335110000|2022-04-07 12:38:30|9764.8|9760.8|9763.5|9759.5|9764.8|9760.8|9763.5|9759.5|8
1649335120000|2022-04-07 12:38:40|9763.3|9759.3|9761.5|9757.5|9764|9760|9760.7|9756.7|9
1649335130000|2022-04-07 12:38:50|9762.5|9758.5|9763.5|9759.5|9764.5|9760.5|9762.5|9758.5|7
1649335140000|2022-04-07 12:39:00|9762.8|9758.8|9760.9|9756.9|9764.5|9760.5|9758.8|9754.8|28
1649335150000|2022-04-07 12:39:10|9761|9757|9755.1|9751.1|9761|9757|9752.9|9748.9|42
1649335160000|2022-04-07 12:39:20|9755.3|9751.3|9758.1|9754.1|9758.6|9754.6|9755.3|9751.3|17
1649335170000|2022-04-07 12:39:30|9758.3|9754.3|9755.6|9751.6|9758.6|9754.6|9755.1|9751.1|4
1649335180000|2022-04-07 12:39:40|9755|9751|9753.1|9749.1|9757.1|9753.1|9752.6|9748.6|26
1649335190000|2022-04-07 12:39:50|9753.3|9749.3|9751.1|9747.1|9753.6|9749.6|9751.1|9747.1|19
1649335200000|2022-04-07 12:40:00|9750.6|9746.6|9741.7|9737.7|9750.6|9746.6|9739.5|9735.5|49
1649335210000|2022-04-07 12:40:10|9742.4|9738.4|9746.2|9742.2|9746.4|9742.4|9742.1|9738.1|40
1649335220000|2022-04-07 12:40:20|9745.7|9741.7|9748.7|9744.7|9749.7|9745.7|9745.7|9741.7|7
1649335230000|2022-04-07 12:40:30|9749|9745|9755.1|9751.1|9758.1|9754.1|9748.9|9744.9|62
1649335240000|2022-04-07 12:40:40|9755.3|9751.3|9755.5|9751.5|9757.1|9753.1|9755.1|9751.1|13
1649335250000|2022-04-07 12:40:50|9756.1|9752.1|9752.1|9748.1|9756.1|9752.1|9751.1|9747.1|14
1649335260000|2022-04-07 12:41:00|9753.4|9749.4|9747.4|9743.4|9753.4|9749.4|9747.4|9743.4|19
1649335270000|2022-04-07 12:41:10|9745.3|9741.3|9747.6|9743.6|9748.4|9744.4|9744.6|9740.6|16
1649335280000|2022-04-07 12:41:20|9747.2|9743.2|9746.6|9742.6|9747.2|9743.2|9746.6|9742.6|2
1649335290000|2022-04-07 12:41:30|9746.8|9742.8|9749.1|9745.1|9749.1|9745.1|9746.8|9742.8|3
1649335300000|2022-04-07 12:41:40|9749.6|9745.6|9749.1|9745.1|9749.9|9745.9|9747.1|9743.1|15
1649335310000|2022-04-07 12:41:50|9749.6|9745.6|9753.8|9749.8|9755.5|9751.5|9749.6|9745.6|57
1649335320000|2022-04-07 12:42:00|9753.5|9749.5|9751.5|9747.5|9754.5|9750.5|9751.5|9747.5|11
1649335330000|2022-04-07 12:42:10|9751|9747|9750.5|9746.5|9751.5|9747.5|9749.9|9745.9|6
1649335340000|2022-04-07 12:42:20|9750.7|9746.7|9751|9747|9751.5|9747.5|9749.5|9745.5|5
1649335350000|2022-04-07 12:42:30|9750.8|9746.8|9749.7|9745.7|9751|9747|9748.8|9744.8|3
1649335360000|2022-04-07 12:42:40|9750|9746|9756.3|9752.3|9756.3|9752.3|9750|9746|67
1649335370000|2022-04-07 12:42:50|9756.9|9752.9|9757.9|9753.9|9757.9|9753.9|9755.9|9751.9|12
1649335380000|2022-04-07 12:43:00|9758.1|9754.1|9758.9|9754.9|9760.9|9756.9|9758.1|9754.1|17
1649335390000|2022-04-07 12:43:10|9756.7|9752.7|9754.9|9750.9|9757.1|9753.1|9754.9|9750.9|12
1649335400000|2022-04-07 12:43:20|9754.1|9750.1|9753.1|9749.1|9754.5|9750.5|9752.9|9748.9|7
1649335410000|2022-04-07 12:43:30|9753.4|9749.4|9749.4|9745.4|9753.4|9749.4|9749.2|9745.2|15
1649335420000|2022-04-07 12:43:40|9749.2|9745.2|9744.9|9740.9|9749.4|9745.4|9744.2|9740.2|34
1649335430000|2022-04-07 12:43:50|9746|9742|9751.9|9747.9|9751.9|9747.9|9745.7|9741.7|14
1649335440000|2022-04-07 12:44:00|9751.7|9747.7|9748.7|9744.7|9751.7|9747.7|9748.7|9744.7|4
1649335450000|2022-04-07 12:44:10|9748.9|9744.9|9747.7|9743.7|9748.9|9744.9|9746.7|9742.7|4
1649335460000|2022-04-07 12:44:20|9747.9|9743.9|9737.5|9733.5|9748.4|9744.4|9735.3|9731.3|73
1649335470000|2022-04-07 12:44:30|9736.7|9732.7|9736.5|9732.5|9738|9734|9734.3|9730.3|24
1649335480000|2022-04-07 12:44:40|9737|9733|9736.5|9732.5|9737|9733|9733.8|9729.8|7
1649335490000|2022-04-07 12:44:50|9736.3|9732.3|9729.5|9725.5|9736.5|9732.5|9727.5|9723.5|40
1649335500000|2022-04-07 12:45:00|9729|9725|9732.5|9728.5|9733.2|9729.2|9726.1|9722.1|56
1649335510000|2022-04-07 12:45:10|9732.2|9728.2|9730.7|9726.7|9733.2|9729.2|9730.7|9726.7|14
1649335520000|2022-04-07 12:45:20|9731.2|9727.2|9723.3|9719.3|9731.7|9727.7|9720.5|9716.5|62
1649335530000|2022-04-07 12:45:30|9722.3|9718.3|9721.5|9717.5|9723.5|9719.5|9719.3|9715.3|94
1649335540000|2022-04-07 12:45:40|9721.3|9717.3|9716.5|9712.5|9722|9718|9714.8|9710.8|110
1649335550000|2022-04-07 12:45:50|9717.2|9713.2|9718|9714|9721|9717|9715|9711|91
1649335560000|2022-04-07 12:46:00|9717.5|9713.5|9715.5|9711.5|9718.5|9714.5|9713.2|9709.2|49
1649335570000|2022-04-07 12:46:10|9714.8|9710.8|9706.1|9702.1|9715.5|9711.5|9705.5|9701.5|95
1649335580000|2022-04-07 12:46:20|9705.5|9701.5|9702.1|9698.1|9707.1|9703.1|9700.1|9696.1|139
1649335590000|2022-04-07 12:46:30|9702.6|9698.6|9709.1|9705.1|9709.8|9705.8|9702.1|9698.1|114
1649335600000|2022-04-07 12:46:40|9708.3|9704.3|9699.6|9695.6|9708.3|9704.3|9699.1|9695.1|50
1649335610000|2022-04-07 12:46:50|9699.2|9695.2|9705.1|9701.1|9705.1|9701.1|9699.2|9695.2|34
1649335620000|2022-04-07 12:47:00|9704.6|9700.6|9707|9703|9710.1|9706.1|9703.6|9699.6|137
1649335630000|2022-04-07 12:47:10|9706.8|9702.8|9705.2|9701.2|9706.8|9702.8|9700.5|9696.5|55
1649335640000|2022-04-07 12:47:20|9704.5|9700.5|9704.7|9700.7|9705.5|9701.5|9703.5|9699.5|19
1649335650000|2022-04-07 12:47:30|9704.9|9700.9|9706|9702|9706.2|9702.2|9703.5|9699.5|9
1649335660000|2022-04-07 12:47:40|9706.2|9702.2|9706.2|9702.2|9706.7|9702.7|9702.5|9698.5|30
1649335670000|2022-04-07 12:47:50|9706|9702|9692.4|9688.4|9706|9702|9692.4|9688.4|132
1649335680000|2022-04-07 12:48:00|9693.6|9689.6|9691.7|9687.7|9697.1|9693.1|9690.4|9686.4|88
1649335690000|2022-04-07 12:48:10|9690.8|9686.8|9673.1|9669.1|9690.8|9686.8|9672.7|9668.7|202
1649335700000|2022-04-07 12:48:20|9673.3|9669.3|9673.3|9669.3|9676.3|9672.3|9671.1|9667.1|130
1649335710000|2022-04-07 12:48:30|9672.8|9668.8|9674.3|9670.3|9678.3|9674.3|9670.6|9666.6|67
1649335720000|2022-04-07 12:48:40|9674.8|9670.8|9674.3|9670.3|9676.9|9672.9|9673.3|9669.3|29
1649335730000|2022-04-07 12:48:50|9675|9671|9673.3|9669.3|9679.1|9675.1|9673.3|9669.3|89
1649335740000|2022-04-07 12:49:00|9672.3|9668.3|9667|9663|9672.3|9668.3|9660.7|9656.7|122
1649335750000|2022-04-07 12:49:10|9666.3|9662.3|9654.3|9650.3|9666.3|9662.3|9652.8|9648.8|124
1649335760000|2022-04-07 12:49:20|9654.7|9650.7|9667.2|9663.2|9672.9|9668.9|9654.7|9650.7|266
1649335770000|2022-04-07 12:49:30|9667.6|9663.6|9672|9668|9672.7|9668.7|9667.6|9663.6|60
1649335780000|2022-04-07 12:49:40|9671.9|9667.9|9675.7|9671.7|9687.4|9683.4|9671.9|9667.9|154
1649335790000|2022-04-07 12:49:50|9676.1|9672.1|9678.7|9674.7|9681.7|9677.7|9675.7|9671.7|40
1649335800000|2022-04-07 12:50:00|9679.3|9675.3|9690.2|9686.2|9690.2|9686.2|9678.7|9674.7|125
1649335810000|2022-04-07 12:50:10|9689.8|9685.8|9697.2|9693.2|9698.2|9694.2|9689.7|9685.7|105
1649335820000|2022-04-07 12:50:20|9697.7|9693.7|9688.7|9684.7|9699.7|9695.7|9687.4|9683.4|66
1649335830000|2022-04-07 12:50:30|9689.2|9685.2|9687.7|9683.7|9690.2|9686.2|9687.2|9683.2|33
1649335840000|2022-04-07 12:50:40|9685.5|9681.5|9684.7|9680.7|9686.7|9682.7|9678.8|9674.8|64
1649335850000|2022-04-07 12:50:50|9686.7|9682.7|9684.7|9680.7|9686.7|9682.7|9680.7|9676.7|37
1649335860000|2022-04-07 12:51:00|9684.2|9680.2|9682.7|9678.7|9684.2|9680.2|9680.5|9676.5|34
1649335870000|2022-04-07 12:51:10|9683.2|9679.2|9687.7|9683.7|9690.7|9686.7|9683.2|9679.2|80
1649335890000|2022-04-07 12:51:30|9688.3|9684.3|9688.7|9684.7|9688.7|9684.7|9686.2|9682.2|61
1649335900000|2022-04-07 12:51:40|9689.1|9685.1|9687.7|9683.7|9689.7|9685.7|9685.7|9681.7|42
1649335910000|2022-04-07 12:51:50|9686.7|9682.7|9687.7|9683.7|9687.7|9683.7|9686.7|9682.7|9
1649335920000|2022-04-07 12:52:00|9688|9684|9682.7|9678.7|9690.2|9686.2|9681.7|9677.7|64
1649335930000|2022-04-07 12:52:10|9681.2|9677.2|9680.9|9676.9|9682.2|9678.2|9679.7|9675.7|19
1649335940000|2022-04-07 12:52:20|9681.2|9677.2|9685.7|9681.7|9686.7|9682.7|9681.2|9677.2|19
1649335950000|2022-04-07 12:52:30|9683.9|9679.9|9683.2|9679.2|9683.9|9679.9|9680.2|9676.2|20
1649335960000|2022-04-07 12:52:40|9682.9|9678.9|9683.1|9679.1|9683.4|9679.4|9682.7|9678.7|8
1649335970000|2022-04-07 12:52:50|9683.4|9679.4|9684.4|9680.4|9684.4|9680.4|9683.4|9679.4|9
1649335980000|2022-04-07 12:53:00|9684|9680|9684|9680|9684.3|9680.3|9677.7|9673.7|75
1649335990000|2022-04-07 12:53:10|9684.3|9680.3|9695|9691|9695.4|9691.4|9684.3|9680.3|95
1649336000000|2022-04-07 12:53:20|9694.7|9690.7|9701|9697|9702.3|9698.3|9692.3|9688.3|36
1649336010000|2022-04-07 12:53:30|9701.2|9697.2|9701.5|9697.5|9702.1|9698.1|9698.2|9694.2|20
1649336020000|2022-04-07 12:53:40|9701.3|9697.3|9698.8|9694.8|9701.3|9697.3|9696.3|9692.3|47
1649336030000|2022-04-07 12:53:50|9698.3|9694.3|9695.3|9691.3|9699.8|9695.8|9695.3|9691.3|21
1649336040000|2022-04-07 12:54:00|9694.8|9690.8|9695.8|9691.8|9696.8|9692.8|9693.6|9689.6|18
1649336050000|2022-04-07 12:54:10|9696.3|9692.3|9692.6|9688.6|9697.3|9693.3|9690.9|9686.7|150
1649336060000|2022-04-07 12:54:20|9692.2|9688.2|9691.4|9687.4|9692.9|9688.9|9689.1|9685.1|24
1649336070000|2022-04-07 12:54:30|9690.6|9686.6|9684.6|9680.6|9692.4|9688.4|9683.4|9679.4|63
1649336080000|2022-04-07 12:54:40|9684.9|9680.9|9683.4|9679.4|9686.2|9682.2|9682.9|9678.9|94
1649336090000|2022-04-07 12:54:50|9683.9|9679.9|9684.4|9680.4|9685.9|9681.9|9681.9|9677.9|22
1649336100000|2022-04-07 12:55:00|9684.2|9680.2|9684.4|9680.4|9684.9|9680.9|9680.2|9676.2|17
1649336110000|2022-04-07 12:55:10|9683.2|9679.2|9683.4|9679.4|9684.4|9680.4|9681.9|9677.9|7
1649336120000|2022-04-07 12:55:20|9683.2|9679.2|9684.1|9680.1|9685.3|9681.3|9680.9|9676.9|20
1649336130000|2022-04-07 12:55:30|9684.3|9680.3|9688.9|9684.9|9688.9|9684.9|9684.3|9680.3|7
1649336140000|2022-04-07 12:55:40|9689.1|9685.1|9685.4|9681.4|9689.1|9685.1|9684.7|9680.7|12
1649336150000|2022-04-07 12:55:50|9685.8|9681.8|9690.9|9686.9|9690.9|9686.9|9685.8|9681.8|1
1649336160000|2022-04-07 12:56:00|9691.6|9687.6|9695.9|9691.9|9698.2|9694.2|9691.6|9687.6|32
1649336170000|2022-04-07 12:56:10|9696.4|9692.4|9694.4|9690.4|9696.8|9692.8|9694.4|9690.4|10
1649336180000|2022-04-07 12:56:20|9693.7|9689.7|9689.9|9685.9|9694.9|9690.9|9689.9|9685.9|17
1649336190000|2022-04-07 12:56:30|9689.4|9685.4|9683.6|9679.6|9689.4|9685.4|9682.7|9678.7|12
1649336200000|2022-04-07 12:56:40|9684|9680|9682.9|9678.9|9684.9|9680.9|9680.9|9676.9|18
1649336210000|2022-04-07 12:56:50|9681.9|9677.9|9679.9|9675.9|9681.9|9677.9|9675.9|9671.9|59
1649336220000|2022-04-07 12:57:00|9678.6|9674.6|9681.9|9677.9|9682.4|9678.4|9678.2|9674.2|35
1649336230000|2022-04-07 12:57:10|9681.7|9677.7|9683.9|9679.9|9685.4|9681.4|9680.9|9676.9|35
1649336240000|2022-04-07 12:57:20|9685.1|9681.1|9679.9|9675.9|9686.9|9682.9|9679.9|9675.9|16
1649336250000|2022-04-07 12:57:30|9682.1|9678.1|9683.3|9679.3|9683.9|9679.9|9682.1|9678.1|9
1649336260000|2022-04-07 12:57:40|9683.9|9679.9|9681.9|9677.9|9685.1|9681.1|9680.9|9676.9|15
1649336270000|2022-04-07 12:57:50|9682.1|9678.1|9683.9|9679.9|9684.5|9680.5|9682.1|9678.1|9
1649336280000|2022-04-07 12:58:00|9683.7|9679.7|9676.4|9672.4|9683.7|9679.7|9676.4|9672.4|41
1649336290000|2022-04-07 12:58:10|9677.2|9673.2|9667.7|9663.7|9677.2|9673.2|9666.2|9662.2|90
1649336300000|2022-04-07 12:58:20|9667.2|9663.2|9666.9|9662.9|9669.4|9665.4|9663.9|9659.9|39
1649336310000|2022-04-07 12:58:30|9668.4|9664.4|9661.3|9657.3|9669.1|9665.1|9659.3|9655.3|425
1649336320000|2022-04-07 12:58:40|9661.5|9657.5|9665.8|9661.8|9665.8|9661.8|9661.1|9657.1|29
1649336330000|2022-04-07 12:58:50|9665.6|9661.6|9656.3|9652.3|9665.8|9661.8|9656.1|9652.1|40
1649336340000|2022-04-07 12:59:00|9656.1|9652.1|9667.1|9663.1|9668.8|9664.8|9654.6|9650.6|95
1649336350000|2022-04-07 12:59:10|9666.1|9662.1|9659.6|9655.6|9666.1|9662.1|9659.6|9655.6|17
1649336360000|2022-04-07 12:59:20|9660|9656|9661.1|9657.1|9661.3|9657.3|9658.1|9654.1|21
1649336370000|2022-04-07 12:59:30|9661.9|9657.9|9657.1|9653.1|9663.6|9659.6|9655.3|9651.3|23
1649336380000|2022-04-07 12:59:40|9657.6|9653.6|9664.9|9660.9|9664.9|9660.9|9657.6|9653.6|22
1649336390000|2022-04-07 12:59:50|9665.7|9661.7|9666.6|9662.6|9668.1|9664.1|9662|9658|42
1649336400000|2022-04-07 13:00:00|9663.1|9659.1|9657.2|9653.2|9663.1|9659.1|9642.3|9638.3|437
1649336410000|2022-04-07 13:00:10|9656.8|9652.8|9666.9|9662.9|9670.9|9666.9|9656.2|9652.2|176
1649336420000|2022-04-07 13:00:20|9667.2|9663.2|9648.4|9644.4|9668.7|9664.7|9647.5|9643.5|79
1649336430000|2022-04-07 13:00:30|9648.7|9644.7|9649.4|9645.4|9654.4|9650.4|9647|9643|73
1649336440000|2022-04-07 13:00:40|9648.5|9644.5|9640.7|9636.7|9648.5|9644.5|9637.2|9633.2|171
1649336450000|2022-04-07 13:00:50|9641.3|9637.3|9650.6|9646.6|9652.1|9648.1|9641.3|9637.3|63
1649336460000|2022-04-07 13:01:00|9650.8|9646.8|9645.6|9641.6|9650.8|9646.8|9641.5|9637.5|96
1649336470000|2022-04-07 13:01:10|9645.4|9641.4|9639.6|9635.6|9646.1|9642.1|9634.9|9630.9|122
1649336480000|2022-04-07 13:01:20|9639.3|9635.3|9653.1|9649.1|9653.8|9649.8|9635.6|9631.6|117
1649336490000|2022-04-07 13:01:30|9653.3|9649.3|9662.1|9658.1|9662.1|9658.1|9653.3|9649.3|63
1649336500000|2022-04-07 13:01:40|9662.5|9658.5|9680.2|9676.2|9680.2|9676.2|9662.2|9658.2|196
1649336510000|2022-04-07 13:01:50|9680|9676|9700.9|9696.9|9705.1|9701.1|9678.9|9674.9|277
1649336520000|2022-04-07 13:02:00|9701.1|9697.1|9691.9|9687.9|9702.9|9698.9|9690.9|9686.9|76
1649336530000|2022-04-07 13:02:10|9691.7|9687.7|9688.7|9684.7|9694.9|9690.9|9686.9|9682.9|96
1649336540000|2022-04-07 13:02:20|9688.9|9684.9|9690.9|9686.9|9696.9|9692.9|9685.9|9681.9|87
1649336550000|2022-04-07 13:02:30|9692.6|9688.6|9696.9|9692.9|9698|9694|9692.6|9688.6|64
1649336560000|2022-04-07 13:02:40|9695.7|9691.7|9704|9700|9704.6|9700.6|9693.1|9689.1|95
1649336570000|2022-04-07 13:02:50|9704.3|9700.3|9700.3|9696.3|9708.8|9704.8|9699.3|9695.3|134
1649336580000|2022-04-07 13:03:00|9700.5|9696.5|9701|9697|9705.3|9701.3|9698.5|9694.5|76
1649336590000|2022-04-07 13:03:10|9702.2|9698.2|9701|9697|9706|9702|9699|9695|48
1649336600000|2022-04-07 13:03:20|9701.3|9697.3|9705.8|9701.8|9707.3|9703.3|9698.8|9694.8|58
1649336610000|2022-04-07 13:03:30|9705.6|9701.6|9701.8|9697.8|9706.6|9702.6|9700.3|9696.3|47
1649336620000|2022-04-07 13:03:40|9702.3|9698.3|9694.6|9690.6|9703.8|9699.8|9693.6|9689.6|68
1649336630000|2022-04-07 13:03:50|9695.3|9691.3|9699.9|9695.9|9705.3|9701.3|9695.3|9691.3|62
1649336640000|2022-04-07 13:04:00|9698.8|9694.8|9697.1|9693.1|9702.6|9698.6|9695.2|9691.2|45
1649336650000|2022-04-07 13:04:10|9696.8|9692.8|9708.3|9704.3|9709.6|9705.6|9694.7|9690.7|50
1649336660000|2022-04-07 13:04:20|9707|9703|9707.7|9703.7|9708.8|9704.8|9705.7|9701.7|32
1649336670000|2022-04-07 13:04:30|9708.3|9704.3|9703.3|9699.3|9708.3|9704.3|9701.3|9697.3|43
1649336680000|2022-04-07 13:04:40|9701.8|9697.8|9698.3|9694.3|9704.6|9700.6|9698.3|9694.3|60
1649336690000|2022-04-07 13:04:50|9699.5|9691.5|9691.9|9687.9|9699.5|9692.9|9689.9|9685.9|78
1649336700000|2022-04-07 13:05:00|9690.9|9686.9|9688.9|9684.9|9694.4|9690.4|9683.9|9679.9|87
1649336710000|2022-04-07 13:05:10|9688.1|9684.1|9689.9|9685.9|9690.3|9686.3|9680.9|9676.9|80
1649336720000|2022-04-07 13:05:20|9690.7|9686.7|9693.9|9689.9|9694.9|9690.9|9690.7|9686.7|21
1649336730000|2022-04-07 13:05:30|9694.9|9690.9|9704.3|9700.3|9705.1|9701.1|9693.9|9689.9|115
1649336740000|2022-04-07 13:05:40|9704.5|9700.5|9711.7|9707.7|9715.2|9711.2|9704.3|9700.3|170
1649336750000|2022-04-07 13:05:50|9711.2|9707.2|9712.7|9708.7|9714.2|9710.2|9706.9|9702.9|111
1649336760000|2022-04-07 13:06:00|9713|9709|9712.4|9708.4|9715|9711|9711.2|9707.2|107
1649336770000|2022-04-07 13:06:10|9712.5|9708.5|9706.7|9702.7|9712.7|9708.7|9706|9702|39
1649336780000|2022-04-07 13:06:20|9706.2|9702.2|9701.7|9697.7|9708.1|9704.1|9699.2|9695.2|57
1649336790000|2022-04-07 13:06:30|9701.8|9697.8|9708.2|9704.2|9708.7|9704.7|9701.7|9697.7|24
1649336800000|2022-04-07 13:06:40|9708.3|9704.3|9708.7|9704.7|9709.2|9705.2|9705.7|9701.7|30
1649336810000|2022-04-07 13:06:50|9707|9703|9704.7|9700.7|9707|9703|9704.2|9700.2|16
1649336820000|2022-04-07 13:07:00|9705.7|9701.7|9703.7|9699.7|9705.7|9701.7|9700.3|9696.3|71
1649336830000|2022-04-07 13:07:10|9704|9700|9700.7|9696.7|9704.8|9700.8|9698.3|9694.3|42
1649336840000|2022-04-07 13:07:20|9701|9697|9710|9706|9710.7|9706.7|9700.7|9696.7|37
1649336850000|2022-04-07 13:07:30|9710.2|9706.2|9709.7|9705.7|9710.7|9706.7|9705.7|9701.7|25
1649336860000|2022-04-07 13:07:40|9710|9706|9699.3|9695.3|9710.2|9706.2|9699.3|9695.3|77
1649336870000|2022-04-07 13:07:50|9699.5|9695.5|9701.7|9697.7|9701.7|9697.7|9695|9691|79
1649336880000|2022-04-07 13:08:00|9702.7|9698.7|9702.1|9698.1|9703.6|9699.6|9696.6|9692.6|89
1649336890000|2022-04-07 13:08:10|9701.4|9697.4|9703.6|9699.6|9703.6|9699.6|9698.6|9694.6|20
1649336900000|2022-04-07 13:08:20|9704.8|9700.8|9705|9701|9707.6|9703.6|9704.8|9700.8|28
1649336910000|2022-04-07 13:08:30|9704|9700|9701.3|9697.3|9704|9700|9700.5|9696.5|44
1649336920000|2022-04-07 13:08:40|9701.1|9697.1|9701|9697|9702|9698|9698|9694|28
1649336930000|2022-04-07 13:08:50|9702|9698|9706.6|9702.6|9706.8|9702.8|9702|9698|20
1649336940000|2022-04-07 13:09:00|9707|9703|9703.6|9699.6|9708.6|9704.6|9703.6|9699.6|28
1649336950000|2022-04-07 13:09:10|9702|9698|9700|9696|9702|9698|9696.6|9692.6|61
1649336960000|2022-04-07 13:09:20|9701.3|9697.3|9706.6|9702.6|9707.1|9703.1|9701.3|9697.3|17
1649336970000|2022-04-07 13:09:30|9703.6|9699.6|9707|9703|9707.1|9703.1|9702.6|9698.6|27
1649336980000|2022-04-07 13:09:40|9706.9|9702.9|9702.8|9698.8|9708.9|9704.9|9702.6|9698.6|20
1649336990000|2022-04-07 13:09:50|9703.1|9699.1|9698|9694|9705.6|9701.6|9698|9694|92
1649337000000|2022-04-07 13:10:00|9699.3|9695.3|9712.4|9708.4|9713.4|9709.4|9698|9694|202
1649337010000|2022-04-07 13:10:10|9713.9|9709.9|9715|9711|9718.4|9714.4|9713.6|9709.6|98
1649337020000|2022-04-07 13:10:20|9714.4|9710.4|9711.9|9707.9|9714.7|9710.7|9711.4|9707.4|46
1649337030000|2022-04-07 13:10:30|9712.1|9708.1|9704|9700|9713.1|9709.1|9703.8|9699.8|91
1649337040000|2022-04-07 13:10:40|9703.6|9699.6|9699|9695|9704|9700|9697|9693|59
1649337050000|2022-04-07 13:10:50|9699.2|9695.2|9702|9698|9702.2|9698.2|9699.2|9695.2|17
1649337060000|2022-04-07 13:11:00|9702.4|9698.4|9698.7|9694.7|9703.5|9699.5|9695.5|9691.5|99
1649337070000|2022-04-07 13:11:10|9699.5|9695.5|9696|9692|9701|9697|9696|9692|20
1649337080000|2022-04-07 13:11:20|9696.6|9692.6|9688.9|9684.9|9699.5|9695.5|9688.6|9684.6|105
1649337090000|2022-04-07 13:11:30|9688.6|9684.6|9689.2|9685.2|9689.6|9685.6|9686.6|9682.6|26
1649337100000|2022-04-07 13:11:40|9688.7|9684.7|9693.4|9689.4|9695.4|9691.4|9687.9|9683.9|68
1649337110000|2022-04-07 13:11:50|9692.7|9688.7|9697.6|9693.6|9699.1|9695.1|9691.9|9687.9|23
1649337120000|2022-04-07 13:12:00|9698.7|9694.7|9698.2|9694.2|9704.6|9700.6|9698.2|9694.2|42
1649337130000|2022-04-07 13:12:10|9697.6|9693.6|9695.6|9691.6|9697.9|9693.9|9692.4|9688.4|52
1649337140000|2022-04-07 13:12:20|9696.3|9692.3|9697.6|9693.6|9698.6|9694.6|9695.6|9691.6|34
1649337150000|2022-04-07 13:12:30|9698.1|9694.1|9699.6|9695.6|9703.1|9699.1|9698.1|9694.1|44
1649337160000|2022-04-07 13:12:40|9700.8|9696.8|9698.6|9694.6|9700.8|9696.8|9696.6|9692.6|22
1649337170000|2022-04-07 13:12:50|9698.4|9694.4|9697.9|9693.9|9699.8|9695.8|9696.6|9692.6|17
1649337180000|2022-04-07 13:13:00|9697.6|9693.6|9696.6|9692.6|9701.3|9697.3|9696.6|9692.6|43
1649337190000|2022-04-07 13:13:10|9698|9694|9701.4|9697.4|9702.6|9698.6|9697.1|9693.1|30
1649337200000|2022-04-07 13:13:20|9700.9|9696.9|9709.6|9705.6|9709.6|9705.6|9700.4|9696.4|58
1649337210000|2022-04-07 13:13:30|9710.5|9706.5|9710.6|9706.6|9711.5|9707.5|9708.3|9704.3|43
1649337220000|2022-04-07 13:13:40|9712|9708|9708.4|9704.4|9712.6|9708.6|9707.2|9703.2|45
1649337230000|2022-04-07 13:13:50|9708.6|9704.6|9707.6|9703.6|9712.3|9708.3|9706.6|9702.6|37
1649337240000|2022-04-07 13:14:00|9706.9|9702.9|9702.6|9698.6|9707.8|9703.8|9701.6|9697.6|40
1649337250000|2022-04-07 13:14:10|9702.4|9698.4|9695.2|9691.2|9704.6|9700.6|9694.7|9690.7|108
1649337260000|2022-04-07 13:14:20|9696.2|9692.2|9690.5|9686.5|9696.7|9692.7|9689.7|9685.7|96
1649337270000|2022-04-07 13:14:30|9690.4|9686.4|9684.4|9680.4|9690.7|9686.7|9683.5|9679.5|134
1649337280000|2022-04-07 13:14:40|9684.2|9680.2|9682.2|9678.2|9686.9|9682.9|9676.8|9672.8|170
1649337290000|2022-04-07 13:14:50|9682.3|9678.3|9682.8|9678.8|9685.3|9681.3|9681.7|9677.7|68
1649337300000|2022-04-07 13:15:00|9683.3|9679.3|9678.5|9674.5|9683.3|9679.3|9676.7|9672.7|127
1649337310000|2022-04-07 13:15:10|9679.4|9675.4|9679.3|9675.3|9681.2|9677.2|9677.5|9673.5|44
1649337320000|2022-04-07 13:15:20|9679.5|9675.5|9686.2|9682.2|9686.2|9682.2|9677|9673|47
1649337330000|2022-04-07 13:15:30|9685.8|9681.8|9691.8|9687.8|9695.3|9691.3|9685.5|9681.5|103
1649337340000|2022-04-07 13:15:40|9691.2|9687.2|9692.2|9688.2|9692.5|9688.5|9687.8|9683.8|29
1649337350000|2022-04-07 13:15:50|9692.5|9688.5|9686.8|9682.8|9692.5|9688.5|9684.3|9680.3|49
1649337360000|2022-04-07 13:16:00|9688.3|9684.3|9688.8|9684.8|9692.3|9688.3|9685.8|9681.8|27
1649337370000|2022-04-07 13:16:10|9688.7|9684.7|9690.8|9686.8|9694.3|9690.3|9688.3|9684.3|46
1649337380000|2022-04-07 13:16:20|9691.5|9687.5|9689.3|9685.3|9694.5|9690.5|9686.8|9682.8|38
1649337390000|2022-04-07 13:16:30|9689.2|9685.2|9684.5|9680.5|9692.8|9688.8|9681.5|9677.5|150
1649337400000|2022-04-07 13:16:40|9684.3|9680.3|9680.5|9676.5|9685.5|9681.5|9680.5|9676.5|85
1649337410000|2022-04-07 13:16:50|9681|9677|9685.5|9681.5|9687.3|9683.3|9680|9676|28
1649337420000|2022-04-07 13:17:00|9683.9|9681.1|9667.1|9663.1|9684.1|9681.1|9663.8|9659.8|118
1649337430000|2022-04-07 13:17:10|9667.6|9663.6|9667.1|9663.1|9667.8|9663.8|9661.4|9657.4|81
1649337440000|2022-04-07 13:17:20|9666.3|9662.3|9665.1|9661.1|9669.1|9665.1|9665.1|9661.1|65
1649337450000|2022-04-07 13:17:30|9663.4|9659.4|9645.1|9641.1|9663.4|9659.4|9643.1|9639.1|132
1649337460000|2022-04-07 13:17:40|9645.5|9641.5|9654.1|9650.1|9657.4|9653.4|9643.3|9639.3|123
1649337470000|2022-04-07 13:17:50|9654.3|9650.3|9651.1|9647.1|9654.9|9650.9|9647.1|9643.1|72
1649337480000|2022-04-07 13:18:00|9650.9|9646.9|9652.8|9648.8|9654.5|9650.5|9645.6|9641.6|76
1649337490000|2022-04-07 13:18:10|9652.6|9648.6|9649.6|9645.6|9654.6|9650.6|9648.1|9644.1|123
1649337500000|2022-04-07 13:18:20|9650.1|9646.1|9651.8|9647.8|9653.8|9649.8|9650.1|9646.1|247
1649337510000|2022-04-07 13:18:30|9652.1|9648.1|9656.6|9652.6|9657.1|9653.1|9648.9|9644.9|65
1649337520000|2022-04-07 13:18:40|9656.1|9652.1|9654.8|9650.8|9657.2|9653.2|9653.9|9649.9|66
1649337530000|2022-04-07 13:18:50|9656.4|9652.4|9668.4|9664.4|9668.4|9664.4|9656.1|9652.1|153
1649337540000|2022-04-07 13:19:00|9667.9|9663.9|9668.3|9664.3|9669.1|9665.1|9666.4|9662.4|51
1649337550000|2022-04-07 13:19:10|9667.5|9663.5|9667.4|9663.4|9671|9667|9665.6|9661.6|54
1649337560000|2022-04-07 13:19:20|9669.6|9665.6|9670.8|9666.8|9673.1|9669.1|9669.6|9665.6|52
1649337570000|2022-04-07 13:19:30|9671.4|9667.4|9670.8|9666.8|9672.5|9668.5|9670.1|9666.1|11
1649337580000|2022-04-07 13:19:40|9670.4|9666.4|9669.1|9665.1|9671.5|9667.5|9669.1|9665.1|31
1649337590000|2022-04-07 13:19:50|9668.6|9664.6|9668.6|9664.6|9670.1|9666.1|9665.1|9661.1|23
1649337600000|2022-04-07 13:20:00|9668.1|9664.1|9683.8|9679.8|9685.7|9681.7|9668.1|9664.1|142
1649337610000|2022-04-07 13:20:10|9684.2|9680.2|9668.8|9664.8|9684.8|9680.8|9668.8|9664.8|64
1649337620000|2022-04-07 13:20:20|9668.1|9664.1|9671.1|9667.1|9671.8|9667.8|9667.8|9663.8|55
1649337630000|2022-04-07 13:20:30|9670.9|9666.9|9670.8|9666.8|9674.8|9670.8|9669.8|9665.8|25
1649337640000|2022-04-07 13:20:40|9670.6|9666.6|9667.8|9663.8|9670.8|9666.8|9667.3|9663.3|29
1649337650000|2022-04-07 13:20:50|9666.5|9662.5|9666.8|9662.8|9667.5|9663.5|9663.6|9659.6|37
1649337660000|2022-04-07 13:21:00|9666.6|9662.6|9671.5|9667.5|9672.5|9668.5|9665.3|9661.3|74
1649337670000|2022-04-07 13:21:10|9671.1|9667.1|9671.5|9667.5|9674.5|9670.5|9670.3|9666.3|36
1649337680000|2022-04-07 13:21:20|9671.2|9667.2|9666.3|9662.3|9671.4|9667.4|9666.3|9662.3|17
1649337690000|2022-04-07 13:21:30|9665.8|9661.8|9668.2|9664.2|9668.2|9664.2|9665.2|9661.2|29
1649337700000|2022-04-07 13:21:40|9668|9664|9666.8|9662.8|9668.2|9664.2|9666.8|9662.8|15
1649337710000|2022-04-07 13:21:50|9667.4|9663.4|9670.5|9666.5|9671.9|9667.9|9667.4|9663.4|67
1649337720000|2022-04-07 13:22:00|9671.1|9667.1|9667.2|9663.2|9674.4|9670.4|9667.2|9663.2|35
1649337730000|2022-04-07 13:22:10|9666.5|9662.5|9661.7|9657.7|9666.7|9662.7|9658|9654|55
1649337740000|2022-04-07 13:22:20|9661.5|9657.5|9663.2|9659.2|9664.2|9660.2|9661.2|9657.2|13
1649337750000|2022-04-07 13:22:30|9664.2|9660.2|9663.2|9659.2|9664.2|9660.2|9661.5|9657.5|7
1649337760000|2022-04-07 13:22:40|9662.7|9658.7|9665.2|9661.2|9667.2|9663.2|9660|9656|24
1649337770000|2022-04-07 13:22:50|9666|9662|9663.7|9659.7|9670.7|9666.7|9663.7|9659.7|22
1649337780000|2022-04-07 13:23:00|9663.2|9659.2|9665.9|9661.9|9666.4|9662.4|9663.2|9659.2|21
1649337790000|2022-04-07 13:23:10|9666.4|9662.4|9656.8|9652.8|9668.2|9664.2|9655.8|9651.8|103
1649337800000|2022-04-07 13:23:20|9657.5|9653.5|9670.2|9666.2|9670.7|9666.7|9657.5|9653.5|106
1649337810000|2022-04-07 13:23:30|9669.2|9665.2|9665.3|9661.3|9669.8|9665.8|9664.8|9660.8|61
1649337820000|2022-04-07 13:23:40|9664.9|9660.9|9669.8|9665.8|9669.8|9665.8|9664.8|9660.8|24
1649337830000|2022-04-07 13:23:50|9669.3|9665.3|9667.8|9663.8|9670.8|9666.8|9666.3|9662.3|78
1649337840000|2022-04-07 13:24:00|9667.6|9663.6|9667.2|9663.2|9667.7|9663.7|9665.5|9661.5|51
1649337850000|2022-04-07 13:24:10|9666.8|9662.8|9670.3|9666.3|9670.8|9666.8|9665.8|9661.8|67
1649337860000|2022-04-07 13:24:20|9670.1|9666.1|9670.5|9666.5|9671.3|9667.3|9668.8|9664.8|21
1649337870000|2022-04-07 13:24:30|9673.3|9669.3|9687.2|9683.2|9687.2|9683.2|9673.3|9669.3|128
1649337880000|2022-04-07 13:24:40|9686.7|9682.7|9689.8|9685.8|9691.4|9687.4|9683.5|9679.5|52
1649337890000|2022-04-07 13:24:50|9689.5|9685.5|9689.3|9685.3|9690.8|9686.8|9688.5|9684.5|28
1649337900000|2022-04-07 13:25:00|9690.3|9686.3|9701.2|9697.2|9701.4|9697.4|9690.3|9686.3|76
1649337910000|2022-04-07 13:25:10|9700.8|9696.8|9700.2|9696.2|9702.2|9698.2|9697.2|9693.2|55
1649337920000|2022-04-07 13:25:20|9700.5|9696.5|9694.8|9690.8|9700.7|9696.7|9692.8|9688.8|82
1649337930000|2022-04-07 13:25:30|9695|9691|9697|9693|9697.1|9693.1|9694.3|9690.3|14
1649337940000|2022-04-07 13:25:40|9697.1|9693.1|9696.6|9692.6|9699.3|9695.3|9696.1|9692.1|40
1649337950000|2022-04-07 13:25:50|9696.8|9692.8|9696.8|9692.8|9697.8|9693.8|9694.1|9690.1|27
1649337960000|2022-04-07 13:26:00|9697.8|9693.8|9699.6|9695.6|9700.8|9696.8|9695.8|9691.8|31
1649337970000|2022-04-07 13:26:10|9700.2|9696.2|9699.2|9695.2|9700.7|9696.7|9698.7|9694.7|22
1649337980000|2022-04-07 13:26:20|9699.8|9695.8|9702.8|9698.8|9705.6|9701.6|9699.8|9695.8|147
1649337990000|2022-04-07 13:26:30|9701.6|9697.6|9698.8|9694.8|9702.8|9698.8|9697.8|9693.8|51
1649338000000|2022-04-07 13:26:40|9698.1|9694.1|9691.8|9687.8|9698.1|9694.1|9690.8|9686.8|48
1649338010000|2022-04-07 13:26:50|9689.3|9685.3|9689.8|9685.8|9692.8|9688.8|9687.3|9683.3|52
1649338020000|2022-04-07 13:27:00|9688.8|9684.8|9686.8|9682.8|9688.8|9684.8|9685.3|9681.3|53
1649338030000|2022-04-07 13:27:10|9685.6|9681.6|9683.4|9679.4|9685.6|9681.6|9680.4|9676.4|60
1649338040000|2022-04-07 13:27:20|9683.2|9679.2|9680.4|9676.4|9684.1|9680.1|9680.4|9676.4|25
1649338050000|2022-04-07 13:27:30|9679.4|9675.4|9683.9|9679.9|9684.1|9680.1|9675.1|9671.1|56
1649338060000|2022-04-07 13:27:40|9683.7|9679.7|9681.4|9677.4|9685.2|9681.2|9681.1|9677.1|34
1649338070000|2022-04-07 13:27:50|9682.4|9678.4|9685.4|9681.4|9685.4|9681.4|9680.4|9676.4|28
1649338080000|2022-04-07 13:28:00|9684.9|9680.9|9684.4|9680.4|9685.1|9681.1|9680.4|9676.4|41
1649338090000|2022-04-07 13:28:10|9685.1|9681.1|9689.6|9685.6|9690.4|9686.4|9685.1|9681.1|42
1649338100000|2022-04-07 13:28:20|9688.8|9684.8|9683.4|9679.4|9688.9|9684.9|9683.4|9679.4|38
1649338110000|2022-04-07 13:28:30|9682.3|9678.3|9686.4|9682.4|9686.4|9682.4|9678.4|9674.4|84
1649338120000|2022-04-07 13:28:40|9686.8|9682.8|9686.1|9682.1|9689.2|9685.2|9685.9|9681.9|71
1649338130000|2022-04-07 13:28:50|9686.4|9682.4|9684.4|9680.4|9687.9|9683.9|9684.4|9680.4|66
1649338140000|2022-04-07 13:29:00|9684|9680|9688|9684|9688.8|9684.8|9682|9678|90
1649338150000|2022-04-07 13:29:10|9686.9|9682.9|9686.4|9682.4|9689|9685|9683.8|9679.8|46
1649338160000|2022-04-07 13:29:20|9686.2|9682.2|9687.6|9683.6|9688.9|9684.9|9685.4|9681.4|24
1649338170000|2022-04-07 13:29:30|9687.9|9683.9|9685.4|9681.4|9687.9|9683.9|9684.4|9680.4|5
1649338180000|2022-04-07 13:29:40|9684.4|9680.4|9683.4|9679.4|9685.2|9681.2|9682.4|9678.4|17
1649338190000|2022-04-07 13:29:50|9684|9680|9683.9|9679.9|9685.4|9681.4|9681.4|9677.4|29
1649338200000|2022-04-07 13:30:00|9683.5|9679.5|9683.1|9679.1|9688.1|9684.1|9682.8|9678.8|60
1649338210000|2022-04-07 13:30:10|9683|9679|9664.1|9660.1|9683|9679|9662.8|9658.8|186
1649338220000|2022-04-07 13:30:20|9663.5|9659.5|9667.4|9663.4|9669.7|9665.7|9663.5|9659.5|87
1649338230000|2022-04-07 13:30:30|9667|9663|9671.4|9667.4|9672.7|9668.7|9665.7|9661.7|34
1649338240000|2022-04-07 13:30:40|9670.7|9666.7|9676.4|9672.4|9683.2|9679.2|9670.2|9666.2|73
1649338250000|2022-04-07 13:30:50|9676.9|9672.9|9675.4|9671.4|9679.4|9675.4|9674.1|9670.1|84
1649338260000|2022-04-07 13:31:00|9674.8|9670.8|9678|9674|9681|9677|9674.5|9670.5|127
1649338270000|2022-04-07 13:31:10|9677.2|9673.2|9678.9|9674.9|9684.1|9680.1|9675.9|9671.9|102
1649338280000|2022-04-07 13:31:20|9679.9|9675.9|9680.4|9676.4|9681.3|9677.3|9674.4|9670.4|52
1649338290000|2022-04-07 13:31:30|9678.3|9674.3|9685.9|9681.9|9688.9|9684.9|9678.3|9674.3|107
1649338300000|2022-04-07 13:31:40|9685.4|9681.4|9696.1|9692.1|9698.4|9694.4|9684.3|9680.3|223
1649338310000|2022-04-07 13:31:50|9696.4|9692.4|9699.4|9695.4|9700.4|9696.4|9693.4|9689.4|109
1649338320000|2022-04-07 13:32:00|9699|9695|9700.4|9696.4|9702.5|9698.5|9695.4|9691.4|114
1649338330000|2022-04-07 13:32:10|9699.6|9695.6|9704.8|9700.8|9705.3|9701.3|9699.6|9695.6|64
1649338340000|2022-04-07 13:32:20|9706.1|9702.1|9705.3|9701.3|9706.4|9702.4|9701.8|9697.8|103
1649338350000|2022-04-07 13:32:30|9704.8|9700.8|9709.7|9705.7|9711.6|9707.6|9704.3|9700.3|151
1649338360000|2022-04-07 13:32:40|9710.1|9706.1|9716.2|9712.2|9717.1|9713.1|9710.1|9706.1|80
1649338370000|2022-04-07 13:32:50|9717.2|9713.2|9711.2|9707.2|9717.2|9713.2|9711.2|9707.2|49
1649338380000|2022-04-07 13:33:00|9711|9707|9703.4|9699.4|9711|9707|9701|9697|92
1649338390000|2022-04-07 13:33:10|9703.7|9699.7|9707.6|9703.6|9707.7|9703.7|9697.7|9693.7|102
1649338400000|2022-04-07 13:33:20|9706.6|9702.6|9708.9|9704.9|9710.8|9706.8|9705.8|9701.8|58
1649338410000|2022-04-07 13:33:30|9708.6|9704.6|9702.6|9698.6|9708.6|9704.6|9702.6|9698.6|45
1649338420000|2022-04-07 13:33:40|9702.8|9698.8|9703.9|9699.9|9704.3|9700.3|9699.7|9695.7|39
1649338430000|2022-04-07 13:33:50|9704.4|9700.4|9702.6|9698.6|9706.5|9702.5|9700.9|9696.9|51
1649338440000|2022-04-07 13:34:00|9703.6|9699.6|9701.5|9697.5|9705.6|9701.6|9701.2|9697.2|34
1649338450000|2022-04-07 13:34:10|9701.2|9697.2|9698.5|9694.5|9701.3|9697.3|9697.1|9693.1|80
1649338460000|2022-04-07 13:34:20|9698.2|9694.2|9702.6|9698.6|9704.9|9700.9|9697.9|9693.9|48
1649338470000|2022-04-07 13:34:30|9703|9699|9701.4|9697.4|9703.4|9699.4|9699.9|9695.9|38
1649338480000|2022-04-07 13:34:40|9701.2|9697.2|9685.7|9681.7|9701.2|9697.2|9682|9678|113
1649338490000|2022-04-07 13:34:50|9686.3|9682.3|9684.2|9680.2|9686.3|9682.3|9682.2|9678.2|44
1649338500000|2022-04-07 13:35:00|9684.9|9680.9|9685.8|9681.8|9685.8|9681.8|9682.2|9678.2|55
1649338510000|2022-04-07 13:35:10|9686.2|9682.2|9682.2|9678.2|9686.2|9682.2|9680.2|9676.2|42
1649338520000|2022-04-07 13:35:20|9682.6|9678.6|9691.7|9687.7|9693.7|9689.7|9682.6|9678.6|77
1649338530000|2022-04-07 13:35:30|9691.5|9687.5|9694.9|9690.9|9694.9|9690.9|9691.2|9687.2|28
1649338540000|2022-04-07 13:35:40|9696.7|9692.7|9691.2|9687.2|9700.6|9696.6|9689.7|9685.7|68
1649338550000|2022-04-07 13:35:50|9691.4|9687.4|9694.2|9690.2|9696.2|9692.2|9688.2|9684.2|41
1649338560000|2022-04-07 13:36:00|9694.4|9690.4|9689.9|9685.9|9694.4|9690.4|9687.9|9683.9|34
1649338570000|2022-04-07 13:36:10|9689.5|9685.5|9693.2|9689.2|9693.8|9689.8|9686.2|9682.2|30
1649338580000|2022-04-07 13:36:20|9693.4|9689.4|9698.2|9694.2|9698.2|9694.2|9692.2|9688.2|30
1649338590000|2022-04-07 13:36:30|9696.2|9692.2|9687.3|9683.3|9698.2|9694.2|9686.3|9682.3|67
1649338600000|2022-04-07 13:36:40|9687.5|9683.5|9693|9689|9693.8|9689.8|9687.3|9683.3|14
1649338610000|2022-04-07 13:36:50|9691.8|9687.8|9690.8|9686.8|9692.3|9688.3|9689.8|9685.8|22
1649338620000|2022-04-07 13:37:00|9691.8|9687.8|9684.8|9680.8|9692.3|9688.3|9683.1|9679.1|60
1649338630000|2022-04-07 13:37:10|9686.8|9682.8|9689.4|9685.4|9690.1|9686.1|9684.8|9680.8|28
1649338640000|2022-04-07 13:37:20|9688.8|9684.8|9693.1|9689.1|9693.8|9689.8|9687.8|9683.8|28
1649338650000|2022-04-07 13:37:30|9692.8|9688.8|9693.3|9689.3|9694.8|9690.8|9690.8|9686.8|25
1649338660000|2022-04-07 13:37:40|9693.8|9689.8|9697.7|9693.7|9700.2|9696.2|9693.8|9689.8|65
1649338670000|2022-04-07 13:37:50|9697.1|9693.1|9694.5|9690.5|9698.9|9694.9|9694.3|9690.3|44
1649338680000|2022-04-07 13:38:00|9694.8|9690.8|9696.1|9692.1|9698.8|9694.8|9691.8|9687.8|29
1649338690000|2022-04-07 13:38:10|9696|9692|9696.8|9692.8|9700|9696|9695.8|9691.8|26
1649338700000|2022-04-07 13:38:20|9696.4|9692.4|9696.8|9692.8|9699.8|9695.8|9695.3|9691.3|32
1649338710000|2022-04-07 13:38:30|9695.3|9691.3|9697.5|9693.5|9698.3|9694.3|9693.8|9689.8|45
1649338720000|2022-04-07 13:38:40|9697.3|9693.3|9693.8|9689.8|9697.8|9693.8|9690.1|9686.1|44
1649338730000|2022-04-07 13:38:50|9694.8|9690.8|9714.9|9710.9|9717.8|9713.8|9694.3|9690.3|181
1649338740000|2022-04-07 13:39:00|9715.6|9711.6|9706.9|9702.9|9715.6|9711.6|9706.9|9702.9|139
1649338750000|2022-04-07 13:39:10|9706.4|9702.4|9710.6|9706.6|9711.1|9707.1|9706.4|9702.4|33
1649338760000|2022-04-07 13:39:20|9711|9707|9712.1|9708.1|9713.6|9709.6|9710.1|9706.1|36
1649338770000|2022-04-07 13:39:30|9711.6|9707.6|9714.6|9710.6|9719.3|9715.3|9711.6|9707.6|63
1649338780000|2022-04-07 13:39:40|9715.1|9711.1|9718.6|9714.6|9719.2|9715.2|9712.6|9708.6|44
1649338790000|2022-04-07 13:39:50|9717.6|9713.6|9721.1|9717.1|9722.7|9718.7|9717.6|9713.6|79
1649338800000|2022-04-07 13:40:00|9721.3|9717.3|9716.6|9712.6|9725.6|9721.6|9715.7|9711.7|134
1649338810000|2022-04-07 13:40:10|9716.4|9712.4|9720.6|9716.6|9720.6|9716.6|9713.9|9709.9|59
1649338820000|2022-04-07 13:40:20|9721.6|9717.6|9720.6|9716.6|9726.1|9722.1|9719.6|9715.6|68
1649338830000|2022-04-07 13:40:30|9720.2|9716.2|9732|9728|9732|9728|9718.1|9714.1|160
1649338840000|2022-04-07 13:40:40|9732.5|9728.5|9724|9720|9733|9729|9723.5|9719.5|75
1649338850000|2022-04-07 13:40:50|9724.5|9720.5|9721|9717|9726|9722|9718.3|9714.3|36
1649338860000|2022-04-07 13:41:00|9721.3|9717.3|9725|9721|9725|9721|9719|9715|48
1649338870000|2022-04-07 13:41:10|9724.8|9720.8|9721|9717|9725.5|9721.5|9721|9717|30
1649338880000|2022-04-07 13:41:20|9721.5|9717.5|9716.6|9712.6|9722.5|9718.5|9714.9|9710.9|32
1649338890000|2022-04-07 13:41:30|9716.4|9712.4|9708.6|9704.6|9716.6|9712.6|9706.6|9702.6|73
1649338900000|2022-04-07 13:41:40|9708.8|9704.8|9707.9|9703.9|9710.1|9706.1|9705.3|9701.3|98
1649338910000|2022-04-07 13:41:50|9707.4|9703.4|9711|9707|9717.4|9713.4|9706.1|9702.1|205
1649338920000|2022-04-07 13:42:00|9710.6|9706.6|9709|9705|9712.5|9708.5|9708.7|9704.7|110
1649338930000|2022-04-07 13:42:10|9708.8|9704.8|9716.4|9712.4|9716.4|9712.4|9708.3|9704.3|55
1649338940000|2022-04-07 13:42:20|9715.4|9711.4|9710|9706|9718.4|9714.4|9708|9704|113
1649338950000|2022-04-07 13:42:30|9709.1|9705.1|9714.3|9710.3|9714.3|9710.3|9707.3|9703.3|31
1649338960000|2022-04-07 13:42:40|9714.5|9710.5|9716.8|9712.8|9717.4|9713.4|9712|9708|35
1649338970000|2022-04-07 13:42:50|9716.5|9712.5|9713.5|9709.5|9716.5|9712.5|9713|9709|13
1649338980000|2022-04-07 13:43:00|9713.3|9709.3|9720.9|9716.9|9720.9|9716.9|9709.8|9705.8|42
1649338990000|2022-04-07 13:43:10|9720.4|9716.4|9722.7|9718.7|9722.9|9718.9|9720.1|9716.1|35
1649339000000|2022-04-07 13:43:20|9723.2|9719.2|9720.4|9716.4|9728.4|9724.4|9720.4|9716.4|52
1649339010000|2022-04-07 13:43:30|9721|9717|9709.5|9705.5|9722.4|9718.4|9707|9703|102
1649339020000|2022-04-07 13:43:40|9709|9705|9710|9706|9713|9709|9708.5|9704.5|35
1649339030000|2022-04-07 13:43:50|9709.6|9705.6|9715.7|9711.7|9716|9712|9709|9705|67
1649339040000|2022-04-07 13:44:00|9716|9712|9721.1|9717.1|9721.4|9717.4|9715.4|9711.4|24
1649339050000|2022-04-07 13:44:10|9721.4|9717.4|9721.4|9717.4|9724.4|9720.4|9720.4|9716.4|25
1649339060000|2022-04-07 13:44:20|9721.8|9717.8|9728.4|9724.4|9728.9|9724.9|9720.7|9716.7|38
1649339070000|2022-04-07 13:44:30|9729|9725|9728.4|9724.4|9730.6|9726.6|9727.4|9723.4|55
1649339080000|2022-04-07 13:44:40|9727.2|9723.2|9731.4|9727.4|9731.6|9727.6|9724.4|9720.4|32
1649339090000|2022-04-07 13:44:50|9732.1|9728.1|9725.7|9721.7|9732.4|9728.4|9725.5|9721.5|47
1649339100000|2022-04-07 13:45:00|9726.1|9722.1|9723.4|9719.4|9726.1|9722.1|9719.4|9715.4|78
1649339110000|2022-04-07 13:45:10|9722.9|9718.9|9724.7|9720.7|9726.7|9722.7|9720.4|9716.4|49
1649339120000|2022-04-07 13:45:20|9724.3|9720.3|9722|9718|9725|9721|9721.3|9717.3|78
1649339130000|2022-04-07 13:45:30|9722.2|9718.2|9719.6|9715.6|9725|9721|9719.6|9715.6|44
1649339140000|2022-04-07 13:45:40|9719.8|9715.8|9724.5|9720.5|9725.7|9721.7|9719.3|9715.3|30
1649339150000|2022-04-07 13:45:50|9725.3|9721.3|9734|9730|9736.5|9732.5|9724.8|9720.8|87
1649339160000|2022-04-07 13:46:00|9733.3|9729.3|9730.7|9726.7|9733.5|9729.5|9730.3|9726.3|36
1649339170000|2022-04-07 13:46:10|9730.5|9726.5|9721.3|9717.3|9730.5|9726.5|9720|9716|58
1649339180000|2022-04-07 13:46:20|9722.5|9718.5|9725.5|9721.5|9725.5|9721.5|9722.5|9718.5|28
1649339190000|2022-04-07 13:46:30|9725.9|9721.9|9727.3|9723.3|9729|9725|9725.9|9721.9|42
1649339200000|2022-04-07 13:46:40|9726.3|9722.3|9734.3|9730.3|9735|9731|9726.3|9722.3|45
1649339210000|2022-04-07 13:46:50|9734|9730|9731.3|9727.3|9736|9732|9731|9727|36
1649339220000|2022-04-07 13:47:00|9734|9730|9732.7|9728.7|9734|9730|9728|9724|33
1649339230000|2022-04-07 13:47:10|9733|9729|9730.7|9726.7|9734.2|9730.2|9728|9724|54
1649339240000|2022-04-07 13:47:20|9729.3|9725.3|9737.4|9733.4|9738.1|9734.1|9725.7|9721.7|126
1649339250000|2022-04-07 13:47:30|9737.9|9733.9|9755.4|9751.4|9768.4|9764.4|9737.9|9733.9|463
1649339260000|2022-04-07 13:47:40|9754.9|9750.9|9747.5|9743.5|9756.4|9752.4|9745.9|9741.9|162
1649339270000|2022-04-07 13:47:50|9747.1|9743.1|9744.4|9740.4|9749.4|9745.4|9741.4|9737.4|127
1649339280000|2022-04-07 13:48:00|9744|9740|9746.4|9742.4|9747.4|9743.4|9742.9|9738.9|66
1649339290000|2022-04-07 13:48:10|9745.8|9741.8|9742.4|9738.4|9745.8|9741.8|9738.4|9734.4|95
1649339300000|2022-04-07 13:48:20|9742|9738|9740.5|9736.5|9742|9738|9736.5|9732.5|90
1649339310000|2022-04-07 13:48:30|9740.9|9736.9|9733|9729|9740.9|9736.9|9732.2|9728.2|70
1649339320000|2022-04-07 13:48:40|9733.2|9729.2|9733|9729|9736|9732|9732.8|9728.8|42
1649339330000|2022-04-07 13:48:50|9732.8|9728.8|9732|9728|9736|9732|9731|9727|80
1649339340000|2022-04-07 13:49:00|9733|9729|9732|9728|9737|9733|9731|9727|51
1649339350000|2022-04-07 13:49:10|9731.6|9727.6|9730.6|9726.6|9731.6|9727.6|9727.1|9723.1|104
1649339360000|2022-04-07 13:49:20|9730.4|9726.4|9733|9729|9734|9730|9730.1|9726.1|50
1649339370000|2022-04-07 13:49:30|9733.5|9729.5|9735|9731|9735|9731|9730.7|9726.7|26
1649339380000|2022-04-07 13:49:40|9735.7|9731.7|9737|9733|9738.5|9734.5|9734.7|9730.7|35
1649339390000|2022-04-07 13:49:50|9737.5|9733.5|9738.3|9734.3|9740.9|9736.9|9734.5|9730.5|55
1649339400000|2022-04-07 13:50:00|9738|9734|9732.8|9728.8|9738|9734|9730|9726|103
1649339410000|2022-04-07 13:50:10|9732|9728|9733|9729|9735.5|9731.5|9731.5|9727.5|33
1649339420000|2022-04-07 13:50:20|9732.8|9728.8|9726|9722|9733.6|9729.6|9725.3|9721.3|83
1649339430000|2022-04-07 13:50:30|9727.2|9723.2|9732|9728|9732.7|9728.7|9727.2|9723.2|76
1649339440000|2022-04-07 13:50:40|9732.5|9728.5|9730.5|9726.5|9734.5|9730.5|9730|9726|45
1649339450000|2022-04-07 13:50:50|9730.3|9726.3|9727.7|9723.7|9730.3|9726.3|9726.1|9722.1|28
1649339460000|2022-04-07 13:51:00|9727.5|9723.5|9727.7|9723.7|9728.2|9724.2|9724.3|9720.3|29
1649339470000|2022-04-07 13:51:10|9727.3|9723.3|9726.5|9722.5|9727.7|9723.7|9723.2|9719.2|124
1649339480000|2022-04-07 13:51:20|9726|9722|9726|9722|9727.5|9723.5|9723.5|9719.5|37
1649339490000|2022-04-07 13:51:30|9725.3|9721.3|9729|9725|9729.5|9725.5|9725|9721|34
1649339500000|2022-04-07 13:51:40|9728.6|9724.6|9732|9728|9735.7|9731.7|9728|9724|44
1649339510000|2022-04-07 13:51:50|9732.5|9728.5|9732|9728|9734|9730|9730.8|9726.8|30
1649339520000|2022-04-07 13:52:00|9731.7|9727.7|9725|9721|9731.7|9727.7|9724|9720|29
1649339530000|2022-04-07 13:52:10|9724.5|9720.5|9731.5|9727.5|9733|9729|9724.5|9720.5|76
1649339540000|2022-04-07 13:52:20|9731.3|9727.3|9730|9726|9731.3|9727.3|9727.5|9723.5|14
1649339550000|2022-04-07 13:52:30|9730.2|9726.2|9725|9721|9731.6|9727.6|9725|9721|68
1649339560000|2022-04-07 13:52:40|9726|9722|9724.6|9720.6|9730|9726|9717.7|9713.7|198
1649339570000|2022-04-07 13:52:50|9725|9721|9720.6|9716.6|9726.1|9722.1|9717|9713|44
1649339580000|2022-04-07 13:53:00|9719.6|9715.6|9716.6|9712.6|9719.6|9715.6|9713.6|9709.6|104
1649339590000|2022-04-07 13:53:10|9717|9713|9717.2|9713.2|9719.1|9715.1|9711.6|9707.6|69
1649339600000|2022-04-07 13:53:20|9716.6|9712.6|9714.1|9710.1|9717.6|9713.6|9713.1|9709.1|50
1649339610000|2022-04-07 13:53:30|9714.3|9710.3|9717.3|9713.3|9717.6|9713.6|9713.8|9709.8|29
1649339620000|2022-04-07 13:53:40|9717.7|9713.7|9722.6|9718.6|9724.6|9720.6|9717.7|9713.7|46
1649339630000|2022-04-07 13:53:50|9722.4|9718.4|9720.6|9716.6|9722.6|9718.6|9719.1|9715.1|22
1649339640000|2022-04-07 13:54:00|9721.1|9717.1|9710.6|9706.6|9721.1|9717.1|9710.6|9706.6|115
1649339650000|2022-04-07 13:54:10|9712.1|9708.1|9713.6|9709.6|9716.1|9712.1|9709.6|9705.6|103
1649339660000|2022-04-07 13:54:20|9712.1|9708.1|9714.6|9710.6|9714.6|9710.6|9710.7|9706.7|69
1649339670000|2022-04-07 13:54:30|9714|9710|9717.6|9713.6|9719.1|9715.1|9713|9709|35
1649339680000|2022-04-07 13:54:40|9718.6|9714.6|9716.6|9712.6|9718.6|9714.6|9713.9|9709.9|32
1649339690000|2022-04-07 13:54:50|9717.6|9713.6|9715.6|9711.6|9717.6|9713.6|9714.6|9710.6|23
1649339700000|2022-04-07 13:55:00|9716|9712|9717.2|9713.2|9718.6|9714.6|9715.6|9711.6|34
1649339710000|2022-04-07 13:55:10|9716.3|9712.3|9714.6|9710.6|9716.3|9712.3|9712.1|9708.1|94
1649339720000|2022-04-07 13:55:20|9714.4|9710.4|9711.6|9707.6|9717.9|9713.9|9709.3|9705.3|85
1649339730000|2022-04-07 13:55:30|9711.1|9707.1|9710.9|9706.9|9711.8|9707.8|9709.6|9705.6|69
1649339740000|2022-04-07 13:55:40|9710.7|9706.7|9694.1|9690.1|9710.7|9706.7|9689.5|9685.5|837
1649339750000|2022-04-07 13:55:50|9693.8|9689.8|9690.5|9686.5|9695.8|9691.8|9688.3|9684.3|144
1649339760000|2022-04-07 13:56:00|9691.3|9687.3|9690.8|9686.8|9691.3|9687.3|9685.8|9681.8|145
1649339770000|2022-04-07 13:56:10|9690.1|9686.1|9692.8|9688.8|9694.5|9690.5|9690.1|9686.1|37
1649339780000|2022-04-07 13:56:20|9692.2|9688.2|9690.8|9686.8|9692.3|9688.3|9688.8|9684.8|46
1649339790000|2022-04-07 13:56:30|9691|9687|9687.8|9683.8|9691.8|9687.8|9687.8|9683.8|69
1649339800000|2022-04-07 13:56:40|9688.3|9684.3|9690.8|9686.8|9690.8|9686.8|9687.3|9683.3|46
1649339810000|2022-04-07 13:56:50|9688.6|9684.6|9682.3|9678.3|9688.6|9684.6|9678.3|9674.3|142
1649339820000|2022-04-07 13:57:00|9681.9|9677.9|9671.9|9667.9|9681.9|9677.9|9665.8|9661.8|254
1649339830000|2022-04-07 13:57:10|9672.4|9668.4|9672.9|9668.9|9676.4|9672.4|9668.9|9664.9|110
1649339840000|2022-04-07 13:57:20|9672.8|9668.8|9667.9|9663.9|9675.6|9671.6|9665.8|9661.8|139
1649339850000|2022-04-07 13:57:30|9666.7|9662.7|9667.4|9663.4|9672.4|9668.4|9666.7|9662.7|50
1649339860000|2022-04-07 13:57:40|9667.8|9663.8|9664.5|9660.5|9671.9|9667.9|9658.6|9654.6|174
1649339870000|2022-04-07 13:57:50|9663.4|9659.4|9666.9|9662.9|9668.4|9664.4|9655.4|9651.4|196
1649339880000|2022-04-07 13:58:00|9667.3|9663.3|9665.4|9661.4|9670.9|9666.9|9665.1|9661.1|79
1649339890000|2022-04-07 13:58:10|9665.6|9661.6|9663.4|9659.4|9668.4|9664.4|9661.9|9657.9|184
1649339900000|2022-04-07 13:58:20|9664.9|9660.9|9666.8|9662.8|9670.1|9666.1|9664.4|9660.4|87
1649339910000|2022-04-07 13:58:30|9666.4|9662.4|9666.8|9662.8|9669.7|9665.7|9662.5|9658.5|77
1649339920000|2022-04-07 13:58:40|9667.3|9663.3|9666.8|9662.8|9671.3|9667.3|9663.3|9659.3|53
1649339930000|2022-04-07 13:58:50|9668|9664|9670.6|9666.6|9671.3|9667.3|9667.8|9663.8|26
1649339940000|2022-04-07 13:59:00|9669.8|9665.8|9678.3|9674.3|9684.2|9680.2|9669.6|9665.6|246
1649339950000|2022-04-07 13:59:10|9678.9|9674.9|9667.8|9663.8|9679.5|9675.5|9667.1|9663.1|101
1649339960000|2022-04-07 13:59:20|9668.2|9664.2|9669.2|9665.2|9669.2|9665.2|9664.4|9660.4|101
1649339970000|2022-04-07 13:59:30|9669.8|9665.8|9672|9668|9672.2|9668.2|9667|9663|48
1649339980000|2022-04-07 13:59:40|9671.5|9667.5|9672.8|9668.8|9673.4|9669.4|9670.2|9666.2|7
1649339990000|2022-04-07 13:59:50|9672.5|9668.5|9673.2|9669.2|9675.4|9671.4|9671.5|9667.5|31
1649340000000|2022-04-07 14:00:00|9671.7|9667.7|9684.2|9680.2|9684.2|9680.2|9671.7|9667.7|103
1649340010000|2022-04-07 14:00:10|9684.6|9680.6|9684.9|9680.9|9686.2|9682.2|9680.2|9676.2|56
1649340020000|2022-04-07 14:00:20|9685.1|9681.1|9684.2|9680.2|9686.2|9682.2|9681.2|9677.2|36
1649340030000|2022-04-07 14:00:30|9684.6|9680.6|9682.2|9678.2|9691.6|9687.6|9680.6|9676.6|231
1649340040000|2022-04-07 14:00:40|9682.6|9678.6|9669.5|9665.5|9682.6|9678.6|9668.2|9664.2|103
1649340050000|2022-04-07 14:00:50|9668.6|9664.6|9665.3|9661.3|9669.2|9665.2|9661.7|9657.7|115
1649340060000|2022-04-07 14:01:00|9665.5|9661.5|9665.8|9661.8|9667.8|9663.8|9662.3|9658.3|47
1649340070000|2022-04-07 14:01:10|9665.4|9661.4|9662.8|9658.8|9665.4|9661.4|9657.8|9653.8|86
1649340080000|2022-04-07 14:01:20|9663.3|9659.3|9668.5|9664.5|9670.2|9666.2|9660.5|9656.5|141
1649340090000|2022-04-07 14:01:30|9669.2|9665.2|9669.5|9665.5|9670.2|9666.2|9666.2|9662.2|66
1649340100000|2022-04-07 14:01:40|9668.7|9664.7|9668.8|9664.8|9669.8|9665.8|9666.8|9662.8|52
1649340110000|2022-04-07 14:01:50|9670.3|9666.3|9660.8|9656.8|9670.3|9666.3|9660.8|9656.8|59
1649340120000|2022-04-07 14:02:00|9660.6|9656.6|9665.7|9661.7|9667.8|9663.8|9659.8|9655.8|90
1649340130000|2022-04-07 14:02:10|9665.4|9661.4|9666.9|9662.9|9668.7|9664.7|9664.7|9660.7|35
1649340140000|2022-04-07 14:02:20|9667.2|9663.2|9664.2|9660.2|9667.4|9663.4|9661.7|9657.7|27
1649340150000|2022-04-07 14:02:30|9665.2|9661.2|9662.5|9658.5|9666.7|9662.7|9662.2|9658.2|21
1649340160000|2022-04-07 14:02:40|9660.5|9656.5|9652.7|9648.7|9660.5|9656.5|9651.7|9647.7|185
1649340170000|2022-04-07 14:02:50|9652.2|9648.2|9652.7|9648.7|9656.2|9652.2|9652.1|9648.1|84
1649340180000|2022-04-07 14:03:00|9652.3|9648.3|9659.2|9655.2|9662|9658|9650.9|9646.9|91
1649340190000|2022-04-07 14:03:10|9660|9656|9657.2|9653.2|9662.7|9658.7|9656.2|9652.2|52
1649340200000|2022-04-07 14:03:20|9657|9653|9658.2|9654.2|9659.4|9655.4|9656.2|9652.2|34
1649340210000|2022-04-07 14:03:30|9659.7|9655.7|9653.4|9649.4|9661.2|9657.2|9652.7|9648.7|60
1649340220000|2022-04-07 14:03:40|9653.2|9649.2|9651.2|9647.2|9653.4|9649.4|9646.2|9642.2|104
1649340230000|2022-04-07 14:03:50|9650.6|9646.6|9654.9|9650.9|9658.4|9652.4|9649.7|9645.7|38
1649340240000|2022-04-07 14:04:00|9655.4|9651.4|9659.7|9655.7|9660.7|9656.7|9652.2|9648.2|38
1649340250000|2022-04-07 14:04:10|9659.9|9655.9|9658.2|9654.2|9663.2|9659.2|9657.7|9653.7|49
1649340260000|2022-04-07 14:04:20|9659.2|9655.2|9660.5|9656.5|9661.9|9657.9|9658.7|9654.7|35
1649340270000|2022-04-07 14:04:30|9660.4|9656.4|9659.8|9655.8|9662.9|9658.9|9658.5|9654.5|50
1649340280000|2022-04-07 14:04:40|9659.5|9655.5|9654.8|9650.8|9663.5|9659.5|9651.6|9647.6|246
1649340290000|2022-04-07 14:04:50|9654.1|9650.1|9656.5|9652.5|9659.2|9655.2|9654.1|9650.1|53
1649340300000|2022-04-07 14:05:00|9657.2|9653.2|9657.2|9653.2|9661.2|9657.2|9657.2|9653.2|54
1649340310000|2022-04-07 14:05:10|9657.3|9653.3|9661.2|9657.2|9661.2|9657.2|9656.2|9652.2|15
1649340320000|2022-04-07 14:05:20|9661.3|9657.3|9651.5|9647.5|9664.8|9660.8|9651.5|9647.5|63
1649340330000|2022-04-07 14:05:30|9651.3|9647.3|9643.3|9639.3|9651.3|9647.3|9641.6|9637.6|140
1649340340000|2022-04-07 14:05:40|9644.3|9640.3|9638.8|9634.8|9645|9641|9634.9|9630.9|152
1649340350000|2022-04-07 14:05:50|9638.2|9634.2|9637.3|9633.3|9641.3|9637.3|9636.8|9632.8|61
1649340360000|2022-04-07 14:06:00|9637.8|9633.8|9624.8|9620.8|9637.8|9633.8|9613.3|9609.3|716
1649340370000|2022-04-07 14:06:10|9622.8|9618.8|9620.2|9616.2|9625.5|9621.5|9617.3|9613.3|127
1649340380000|2022-04-07 14:06:20|9620.7|9616.7|9618.8|9614.8|9620.7|9616.7|9616.5|9612.5|149
1649340390000|2022-04-07 14:06:30|9618.3|9614.3|9616.8|9612.8|9621.8|9617.8|9614.8|9610.8|64
1649340400000|2022-04-07 14:06:40|9616.4|9612.4|9610.5|9606.5|9616.4|9612.4|9608.8|9604.8|124
1649340410000|2022-04-07 14:06:50|9610.3|9606.3|9604.8|9600.8|9611.1|9607.1|9598.1|9594.1|232
1649340420000|2022-04-07 14:07:00|9605.1|9601.1|9600.8|9596.8|9611|9607|9599.1|9595.1|559
1649340430000|2022-04-07 14:07:10|9601.5|9597.5|9606.5|9602.5|9610.6|9606.6|9600.8|9596.8|117
1649340440000|2022-04-07 14:07:20|9606.8|9602.8|9605.1|9601.1|9608.6|9604.6|9603.8|9599.8|61
1649340450000|2022-04-07 14:07:30|9605.3|9601.3|9605.5|9601.5|9610.8|9606.8|9605.1|9601.1|53
1649340460000|2022-04-07 14:07:40|9605.3|9601.3|9600.8|9596.8|9605.3|9601.3|9598.1|9594.1|53
1649340470000|2022-04-07 14:07:50|9601|9597|9602.8|9598.8|9602.8|9598.8|9598.3|9594.3|52
1649340480000|2022-04-07 14:08:00|9602.6|9598.6|9603.3|9599.3|9609.6|9605.6|9598.8|9594.8|118
1649340490000|2022-04-07 14:08:10|9604|9600|9608.5|9604.5|9611.1|9607.1|9602.3|9598.3|118
1649340500000|2022-04-07 14:08:20|9609.1|9605.1|9603.1|9599.1|9612.1|9608.1|9602.5|9598.5|72
1649340510000|2022-04-07 14:08:30|9602.8|9598.8|9591.6|9587.6|9602.8|9598.8|9586.3|9582.3|265
1649340520000|2022-04-07 14:08:40|9591.3|9587.3|9593.8|9589.8|9594.9|9590.9|9589.3|9585.3|91
1649340530000|2022-04-07 14:08:50|9593.6|9589.6|9590.8|9586.8|9594.4|9590.4|9588.9|9584.9|102
1649340540000|2022-04-07 14:09:00|9591.1|9587.1|9587.4|9583.4|9594.4|9590.4|9586.8|9582.8|75
1649340550000|2022-04-07 14:09:10|9589|9585|9597.4|9593.4|9597.8|9593.8|9589|9585|57
1649340560000|2022-04-07 14:09:20|9596.8|9592.8|9601.4|9597.4|9601.4|9597.4|9596.8|9592.8|68
1649340570000|2022-04-07 14:09:30|9601.8|9597.8|9602.8|9598.8|9607.4|9603.4|9599.8|9595.8|100
1649340580000|2022-04-07 14:09:40|9602.4|9598.4|9596.8|9592.8|9604.4|9600.4|9596.4|9592.4|78
1649340590000|2022-04-07 14:09:50|9597.1|9593.1|9596.4|9592.4|9598.9|9594.9|9593.8|9589.8|67
1649340600000|2022-04-07 14:10:00|9596.8|9592.8|9590.3|9586.3|9598.9|9594.9|9588.8|9584.8|180
1649340610000|2022-04-07 14:10:10|9591.3|9587.3|9596.8|9592.8|9601.1|9597.1|9591.3|9587.3|51
1649340620000|2022-04-07 14:10:20|9597.5|9593.5|9602.8|9598.8|9604.4|9600.4|9594.8|9590.8|72
1649340630000|2022-04-07 14:10:30|9602.9|9598.9|9607.8|9603.8|9607.8|9603.8|9602.8|9598.8|48
1649340640000|2022-04-07 14:10:40|9607.6|9603.6|9607.1|9603.1|9613.1|9607.1|9601.7|9597.7|208
1649340650000|2022-04-07 14:10:50|9607.3|9603.3|9610.1|9606.1|9612.1|9608.1|9606.1|9602.1|96
1649340660000|2022-04-07 14:11:00|9610.3|9606.3|9612.1|9608.1|9613.6|9609.6|9608.9|9604.9|122
1649340670000|2022-04-07 14:11:10|9611.6|9607.6|9621.4|9617.4|9624.8|9620.8|9611.6|9607.6|161
1649340680000|2022-04-07 14:11:20|9621.1|9617.1|9622.6|9618.6|9627.1|9623.1|9621.1|9617.1|127
1649340690000|2022-04-07 14:11:30|9623|9619|9619.1|9615.1|9624.3|9620.3|9618.1|9614.1|61
1649340700000|2022-04-07 14:11:40|9618.6|9614.6|9629.5|9625.5|9632.5|9628.5|9618.1|9614.1|176
1649340710000|2022-04-07 14:11:50|9629|9625|9628.5|9624.5|9631.5|9627.5|9628|9624|80
1649340720000|2022-04-07 14:12:00|9629.5|9625.5|9635.3|9631.3|9635.9|9631.9|9626.7|9622.7|85
1649340730000|2022-04-07 14:12:10|9634.9|9630.9|9636.9|9632.9|9636.9|9632.9|9632.9|9628.9|90
1649340740000|2022-04-07 14:12:20|9637.4|9633.4|9636.6|9632.6|9640.2|9636.2|9632.9|9628.9|130
1649340750000|2022-04-07 14:12:30|9636.9|9632.9|9637.9|9633.9|9640.9|9636.9|9633.9|9629.9|42
1649340760000|2022-04-07 14:12:40|9637.7|9633.7|9629.9|9625.9|9640.3|9636.3|9628.1|9624.1|111
1649340770000|2022-04-07 14:12:50|9629.2|9625.2|9629.9|9625.9|9632.9|9628.9|9628.9|9624.9|41
1649340780000|2022-04-07 14:13:00|9630.3|9626.3|9632.1|9628.1|9632.4|9628.4|9627.4|9623.4|33
1649340790000|2022-04-07 14:13:10|9632.4|9628.4|9625.4|9621.4|9635.9|9631.9|9625.4|9621.4|67
1649340800000|2022-04-07 14:13:20|9626.2|9622.2|9619.2|9615.2|9628.9|9624.9|9616|9612|101
1649340810000|2022-04-07 14:13:30|9619|9615|9616.8|9612.8|9621.2|9617.2|9616.2|9612.2|30
1649340820000|2022-04-07 14:13:40|9617.1|9613.1|9619.5|9615.5|9620.5|9616.5|9616|9612|32
1649340830000|2022-04-07 14:13:50|9619.7|9615.7|9620.5|9616.5|9622|9618|9618.5|9614.5|20
1649340840000|2022-04-07 14:14:00|9621.1|9617.1|9625.5|9621.5|9629.2|9625.2|9620|9616|85
1649340850000|2022-04-07 14:14:10|9624.2|9620.2|9623.5|9619.5|9625|9621|9621.5|9617.5|30
1649340860000|2022-04-07 14:14:20|9622.8|9618.8|9627.5|9623.5|9627.5|9623.5|9621.5|9617.5|24
1649340870000|2022-04-07 14:14:30|9627.7|9623.7|9626.5|9622.5|9628|9624|9624.8|9620.8|12
1649340880000|2022-04-07 14:14:40|9626.2|9622.2|9626.8|9622.8|9627.5|9623.5|9625.1|9621.1|57
1649340890000|2022-04-07 14:14:50|9626.6|9622.6|9617.1|9613.1|9627.6|9623.6|9617.1|9613.1|35
1649340900000|2022-04-07 14:15:00|9616.9|9612.9|9625.1|9621.1|9626.1|9622.1|9614.2|9610.2|78
1649340910000|2022-04-07 14:15:10|9624.7|9620.7|9624.8|9620.8|9625.1|9621.1|9622.1|9618.1|37
1649340920000|2022-04-07 14:15:20|9625|9621|9623.1|9619.1|9625.6|9621.6|9622.1|9618.1|28
1649340930000|2022-04-07 14:15:30|9622.7|9618.7|9621.1|9617.1|9622.7|9618.7|9618.5|9614.5|24
1649340940000|2022-04-07 14:15:40|9621.5|9617.5|9624.4|9620.4|9626.1|9622.1|9621.5|9617.5|129
1649340950000|2022-04-07 14:15:50|9624.7|9620.7|9632.9|9628.9|9633.6|9629.6|9623.9|9619.9|92
1649340960000|2022-04-07 14:16:00|9633.1|9629.1|9645.1|9641.1|9650.6|9646.6|9632.7|9628.7|184
1649340970000|2022-04-07 14:16:10|9645.5|9641.5|9642.6|9638.6|9646.6|9642.6|9637.6|9633.6|79
1649340980000|2022-04-07 14:16:20|9643|9639|9639.1|9635.1|9644.6|9640.6|9634.1|9630.1|192
1649340990000|2022-04-07 14:16:30|9638.1|9634.1|9637.1|9633.1|9638.1|9634.1|9636.1|9632.1|23
1649341000000|2022-04-07 14:16:40|9636|9632|9635.4|9631.4|9636.7|9632.7|9633.2|9629.2|70
1649341010000|2022-04-07 14:16:50|9635.3|9631.3|9634.4|9630.4|9636.2|9632.2|9633.4|9629.4|29
1649341020000|2022-04-07 14:17:00|9634|9630|9634.7|9630.7|9639|9635|9631.4|9627.4|46
1649341030000|2022-04-07 14:17:10|9634.4|9630.4|9639.4|9635.4|9641.4|9637.4|9633.9|9629.9|42
1649341040000|2022-04-07 14:17:20|9639|9635|9633.7|9629.7|9639|9635|9633.2|9629.2|56
1649341050000|2022-04-07 14:17:30|9633|9629|9633.7|9629.7|9636.2|9632.2|9631.7|9627.7|17
1649341060000|2022-04-07 14:17:40|9633.4|9629.4|9632.7|9628.7|9633.9|9629.9|9632.2|9628.2|15
1649341070000|2022-04-07 14:17:50|9632.9|9628.9|9637.4|9633.4|9638.7|9634.7|9632.9|9628.9|32
1649341080000|2022-04-07 14:18:00|9637.2|9633.2|9642.2|9638.2|9643.2|9639.2|9637|9633|35
1649341090000|2022-04-07 14:18:10|9642.4|9638.4|9642.7|9638.7|9643.2|9639.2|9639.2|9635.2|35
1649341100000|2022-04-07 14:18:20|9641.9|9637.9|9649.1|9645.1|9649.1|9645.1|9641.7|9637.7|123
1649341110000|2022-04-07 14:18:30|9649.7|9645.7|9652.2|9648.2|9653.7|9649.7|9648|9644|63
1649341120000|2022-04-07 14:18:40|9651|9647|9644.1|9640.1|9651|9647|9642.5|9638.5|87
1649341130000|2022-04-07 14:18:50|9644.5|9640.5|9645.5|9641.5|9647.2|9643.2|9643.2|9639.2|34
1649341140000|2022-04-07 14:19:00|9645.7|9641.7|9650.7|9646.7|9652.8|9648.8|9643|9639|63
1649341150000|2022-04-07 14:19:10|9650.4|9646.4|9654.2|9650.2|9657.2|9653.2|9650|9646|91
1649341160000|2022-04-07 14:19:20|9653.8|9649.8|9648.4|9644.4|9653.9|9649.9|9647.4|9643.4|70
1649341170000|2022-04-07 14:19:30|9648.9|9644.9|9650.2|9646.2|9653|9649|9648.7|9644.7|44
1649341180000|2022-04-07 14:19:40|9649.7|9645.7|9654.2|9650.2|9655.4|9651.4|9648.7|9644.7|31
1649341190000|2022-04-07 14:19:50|9654.4|9650.4|9653.1|9649.1|9655.8|9651.8|9653.1|9649.1|41
1649341200000|2022-04-07 14:20:00|9652.7|9648.7|9654.8|9650.8|9656.8|9652.8|9652.1|9648.1|42
1649341210000|2022-04-07 14:20:10|9655.1|9651.1|9653.1|9649.1|9655.5|9651.5|9652.6|9648.6|24
1649341220000|2022-04-07 14:20:20|9652.9|9648.9|9655.8|9651.8|9658.8|9654.8|9650.6|9646.6|59
1649341230000|2022-04-07 14:20:30|9656.1|9652.1|9657.6|9653.6|9657.6|9653.6|9655.1|9651.1|15
1649341240000|2022-04-07 14:20:40|9657.4|9653.4|9654.1|9650.1|9657.4|9653.4|9652.1|9648.1|51
1649341250000|2022-04-07 14:20:50|9652.8|9648.8|9648.6|9644.6|9654.1|9650.1|9648.1|9644.1|81
1649341260000|2022-04-07 14:21:00|9648.4|9644.4|9654.9|9650.9|9655|9651|9647.4|9643.4|72
1649341270000|2022-04-07 14:21:10|9654.6|9650.6|9645.2|9641.2|9656|9652|9645.2|9641.2|115
1649341280000|2022-04-07 14:21:20|9645.6|9641.6|9645.4|9641.4|9648.2|9644.2|9644.7|9640.7|26
1649341290000|2022-04-07 14:21:30|9645.7|9641.7|9644.7|9640.7|9646.2|9642.2|9639.5|9635.5|178
1649341300000|2022-04-07 14:21:40|9643.6|9639.6|9650.6|9646.6|9651.6|9647.6|9642.7|9638.7|99
1649341310000|2022-04-07 14:21:50|9650.1|9646.1|9651.1|9647.1|9654.1|9650.1|9649.6|9645.6|44
1649341320000|2022-04-07 14:22:00|9651.4|9647.4|9652.1|9648.1|9653.5|9649.5|9651.1|9647.1|29
1649341330000|2022-04-07 14:22:10|9652.5|9648.5|9658.3|9654.3|9659.7|9655.7|9652.4|9648.4|39
1649341340000|2022-04-07 14:22:20|9657.8|9653.8|9656.1|9652.1|9662.1|9658.1|9655.6|9651.6|81
1649341350000|2022-04-07 14:22:30|9655.7|9651.7|9660.1|9656.1|9663.6|9659.6|9655.1|9651.1|132
1649341360000|2022-04-07 14:22:40|9659.4|9655.4|9658.6|9654.6|9663.1|9659.1|9656.6|9652.6|168
1649341370000|2022-04-07 14:22:50|9658.1|9654.1|9654.1|9650.1|9658.1|9654.1|9654.1|9650.1|44
1649341380000|2022-04-07 14:23:00|9653.1|9649.1|9648.7|9644.7|9653.6|9649.6|9648.7|9644.7|59
1649341390000|2022-04-07 14:23:10|9647.9|9643.9|9641.9|9637.9|9647.9|9643.9|9640.4|9636.4|64
1649341400000|2022-04-07 14:23:20|9642.4|9638.4|9642.7|9638.7|9643.8|9639.8|9641.1|9637.1|19
1649341410000|2022-04-07 14:23:30|9642|9638|9640.2|9636.2|9642.2|9638.2|9640.2|9636.2|17
1649341420000|2022-04-07 14:23:40|9641.2|9637.2|9641.7|9637.7|9643.2|9639.2|9641.2|9637.2|16
1649341430000|2022-04-07 14:23:50|9642.1|9638.1|9642.7|9638.7|9644.1|9640.1|9641.2|9637.2|16
1649341440000|2022-04-07 14:24:00|9643.2|9639.2|9641.7|9637.7|9647|9643|9641.7|9637.7|30
1649341450000|2022-04-07 14:24:10|9641.9|9637.9|9634.7|9630.7|9642.2|9638.2|9633.4|9629.4|44
1649341460000|2022-04-07 14:24:20|9633.2|9629.2|9635.7|9631.7|9638.7|9634.7|9631.7|9627.7|65
1649341470000|2022-04-07 14:24:30|9636.1|9632.1|9630.7|9626.7|9636.1|9632.1|9627.7|9623.7|113
1649341480000|2022-04-07 14:24:40|9630.5|9626.5|9632.2|9628.2|9632.2|9628.2|9629.7|9625.7|20
1649341490000|2022-04-07 14:24:50|9631.7|9627.7|9638.7|9634.7|9639.7|9635.7|9631.7|9627.7|41
1649341500000|2022-04-07 14:25:00|9639.2|9635.2|9650.7|9646.7|9651.7|9647.7|9639|9635|65
1649341510000|2022-04-07 14:25:10|9650.3|9646.3|9656.7|9652.7|9660.4|9656.4|9648.7|9644.7|62
1649341520000|2022-04-07 14:25:20|9657.7|9653.7|9657.7|9653.7|9660.7|9656.7|9653.4|9649.4|55
1649341530000|2022-04-07 14:25:30|9657.2|9653.2|9655.7|9651.7|9657.7|9653.7|9653|9649|33
1649341540000|2022-04-07 14:25:40|9656.2|9652.2|9658.4|9654.4|9658.4|9654.4|9652.7|9648.7|31
1649341550000|2022-04-07 14:25:50|9657.2|9653.2|9652|9648|9658.4|9654.4|9651|9647|69
1649341560000|2022-04-07 14:26:00|9652.2|9648.2|9652.7|9648.7|9654|9650|9651.2|9647.2|25
1649341570000|2022-04-07 14:26:10|9652.1|9648.1|9644.7|9640.7|9652.1|9648.1|9643.2|9639.2|49
1649341580000|2022-04-07 14:26:20|9643.2|9639.2|9645.4|9641.4|9645.4|9641.4|9642.7|9638.7|28
1649341590000|2022-04-07 14:26:30|9644.8|9640.8|9639.7|9635.7|9644.8|9640.8|9636.2|9632.2|35
1649341600000|2022-04-07 14:26:40|9639.2|9635.2|9639.7|9635.7|9640.9|9636.9|9637.7|9633.7|20
1649341610000|2022-04-07 14:26:50|9639.1|9635.1|9638|9634|9640.2|9636.2|9635.2|9631.2|47
1649341620000|2022-04-07 14:27:00|9637.7|9633.7|9623.7|9619.7|9637.7|9633.7|9623.7|9619.7|184
1649341630000|2022-04-07 14:27:10|9623.2|9619.2|9621.2|9617.2|9624|9620|9617|9613|91
1649341640000|2022-04-07 14:27:20|9621.4|9617.4|9619.7|9615.7|9626.2|9622.2|9619.2|9615.2|122
1649341650000|2022-04-07 14:27:30|9620.7|9616.7|9621.7|9617.7|9623|9619|9618.7|9614.7|34
1649341660000|2022-04-07 14:27:40|9621.9|9617.9|9619.7|9615.7|9623.7|9619.7|9619.7|9615.7|60
1649341670000|2022-04-07 14:27:50|9620.7|9616.7|9618.7|9614.7|9620.9|9616.9|9617.7|9613.7|18
1649341680000|2022-04-07 14:28:00|9618.3|9614.3|9622.7|9618.7|9624.4|9620.4|9617.7|9613.7|35
1649341690000|2022-04-07 14:28:10|9623.2|9619.2|9623.5|9619.5|9626.7|9622.7|9621.7|9617.7|77
1649341700000|2022-04-07 14:28:20|9623.7|9619.7|9625.4|9621.4|9625.4|9621.4|9623.7|9619.7|5
1649341710000|2022-04-07 14:28:30|9625.6|9621.6|9627.2|9623.2|9628.7|9624.7|9625.4|9621.4|34
1649341720000|2022-04-07 14:28:40|9627.4|9623.4|9630.1|9626.1|9632.7|9628.7|9627.4|9623.4|26
1649341730000|2022-04-07 14:28:50|9630.5|9626.5|9630.7|9626.7|9632.7|9628.7|9629.7|9625.7|18
1649341740000|2022-04-07 14:29:00|9631.1|9627.1|9635.1|9631.1|9638.2|9634.2|9631.1|9627.1|36
1649341750000|2022-04-07 14:29:10|9635.2|9631.2|9639.5|9635.5|9643.7|9639.7|9635.2|9631.2|32
1649341760000|2022-04-07 14:29:20|9635.7|9631.7|9634.7|9630.7|9637.7|9633.7|9634.7|9630.7|18
1649341770000|2022-04-07 14:29:30|9633.9|9629.9|9630.9|9626.9|9633.9|9629.9|9629.7|9625.7|30
1649341780000|2022-04-07 14:29:40|9630.7|9626.7|9630.9|9626.9|9631.7|9627.7|9630.2|9626.2|54
1649341790000|2022-04-07 14:29:50|9631.2|9627.2|9632.7|9628.7|9632.7|9628.7|9631.2|9627.2|9
1649341800000|2022-04-07 14:30:00|9632.5|9628.5|9633.1|9629.1|9635.9|9631.9|9631.7|9627.7|29
1649341810000|2022-04-07 14:30:10|9633.4|9629.4|9637.7|9633.7|9637.7|9633.7|9632.7|9628.7|22
1649341820000|2022-04-07 14:30:20|9637.9|9633.9|9635.7|9631.7|9639.7|9635.7|9634.7|9630.7|34
1649341830000|2022-04-07 14:30:30|9635.9|9631.9|9645.2|9641.2|9647.7|9643.7|9635.9|9631.9|109
1649341840000|2022-04-07 14:30:40|9645|9641|9641.7|9637.7|9645|9641|9639.2|9635.2|41
1649341850000|2022-04-07 14:30:50|9642.2|9638.2|9643.1|9639.1|9643.1|9639.1|9639.4|9635.4|33
1649341860000|2022-04-07 14:31:00|9645.1|9641.1|9642.1|9638.1|9645.8|9641.8|9641.1|9637.1|45
1649341870000|2022-04-07 14:31:10|9641.9|9637.9|9638.1|9634.1|9642.1|9638.1|9636.1|9632.1|39
1649341880000|2022-04-07 14:31:20|9637.6|9633.6|9644.1|9640.1|9645.6|9641.6|9637.6|9633.6|21
1649341890000|2022-04-07 14:31:30|9643.8|9639.8|9642.8|9638.8|9644.8|9640.8|9641.1|9637.1|50
1649341900000|2022-04-07 14:31:40|9642.6|9638.6|9644.8|9640.8|9644.8|9640.8|9641.8|9637.8|38
1649341910000|2022-04-07 14:31:50|9645.1|9641.1|9646.1|9642.1|9656.6|9652.6|9645.1|9641.1|203
1649341920000|2022-04-07 14:32:00|9646.7|9642.7|9649.4|9645.4|9655.1|9651.1|9646.1|9642.1|112
1649341930000|2022-04-07 14:32:10|9649|9645|9646.6|9642.6|9651.1|9647.1|9646.6|9642.6|54
1649341940000|2022-04-07 14:32:20|9646.8|9642.8|9650.1|9646.1|9650.8|9646.8|9646.1|9642.1|26
1649341950000|2022-04-07 14:32:30|9649.1|9645.1|9649.1|9645.1|9653.1|9649.1|9648.1|9644.1|158
1649341960000|2022-04-07 14:32:40|9648.6|9644.6|9649.4|9645.4|9650.1|9646.1|9648.6|9644.6|16
1649341970000|2022-04-07 14:32:50|9649.1|9645.1|9652.8|9648.8|9653.8|9649.8|9648.4|9644.4|53
1649341980000|2022-04-07 14:33:00|9654.1|9650.1|9653.3|9649.3|9658.1|9654.1|9653.3|9649.3|52
1649341990000|2022-04-07 14:33:10|9652.1|9648.1|9651.8|9647.8|9652.6|9648.6|9649.1|9645.1|26
1649342000000|2022-04-07 14:33:20|9653.1|9649.1|9657.8|9653.8|9657.8|9653.8|9652.6|9648.6|25
1649342010000|2022-04-07 14:33:30|9657.4|9653.4|9650.2|9646.2|9657.4|9653.4|9650.2|9646.2|40
1649342020000|2022-04-07 14:33:40|9651.2|9647.2|9653.4|9649.4|9653.4|9649.4|9651.2|9647.2|19
1649342030000|2022-04-07 14:33:50|9653.9|9649.9|9661.4|9657.4|9661.7|9657.7|9653.9|9649.9|43
1649342040000|2022-04-07 14:34:00|9663.7|9659.7|9652.5|9648.5|9664.4|9660.4|9652.4|9648.4|92
1649342050000|2022-04-07 14:34:10|9651.7|9647.7|9648.4|9644.4|9651.7|9647.7|9647|9643|45
1649342060000|2022-04-07 14:34:20|9648.9|9644.9|9653.4|9649.4|9653.4|9649.4|9648.7|9644.7|33
1649342070000|2022-04-07 14:34:30|9652.7|9648.7|9653.4|9649.4|9654.4|9650.4|9651.7|9647.7|26
1649342080000|2022-04-07 14:34:40|9652.7|9648.7|9653.7|9649.7|9655.9|9651.9|9652.7|9648.7|26
1649342090000|2022-04-07 14:34:50|9654|9650|9651.7|9647.7|9654.4|9650.4|9648.4|9644.4|52
1649342100000|2022-04-07 14:35:00|9651.4|9647.4|9652.4|9648.4|9654.1|9650.1|9650|9646|56
1649342110000|2022-04-07 14:35:10|9652.9|9648.9|9654.6|9650.6|9658|9654|9651.7|9647.7|69
1649342120000|2022-04-07 14:35:20|9654.8|9650.8|9654.8|9650.8|9655.1|9651.1|9652.1|9648.1|20
1649342130000|2022-04-07 14:35:30|9652.4|9648.4|9655.1|9651.1|9657.1|9653.1|9651.1|9647.1|18
1649342140000|2022-04-07 14:35:40|9655.7|9651.7|9667.1|9663.1|9670.1|9666.1|9655.7|9651.7|121
1649342150000|2022-04-07 14:35:50|9667.5|9663.5|9663.1|9659.1|9668.4|9664.4|9663.1|9659.1|35
1649342160000|2022-04-07 14:36:00|9662.9|9658.9|9668.8|9664.8|9668.8|9664.8|9662.1|9658.1|116
1649342170000|2022-04-07 14:36:10|9669.2|9665.2|9676.4|9672.4|9681.8|9677.8|9669.2|9665.2|308
1649342180000|2022-04-07 14:36:20|9676.3|9672.3|9682.1|9678.1|9683.8|9679.8|9676.3|9672.3|99
1649342190000|2022-04-07 14:36:30|9682.3|9678.3|9678.9|9674.9|9684.1|9680.1|9678.1|9674.1|91
1649342200000|2022-04-07 14:36:40|9678.4|9674.4|9673.1|9669.1|9679.6|9675.6|9673.1|9669.1|60
1649342210000|2022-04-07 14:36:50|9673.5|9669.5|9674.8|9670.8|9674.8|9670.8|9671.6|9667.6|46
1649342220000|2022-04-07 14:37:00|9676.1|9672.1|9667.7|9663.7|9678.2|9674.2|9666.7|9662.7|231
1649342230000|2022-04-07 14:37:10|9669.2|9665.2|9671|9667|9675|9671|9666.8|9662.8|88
1649342240000|2022-04-07 14:37:20|9670|9666|9670.7|9666.7|9673.7|9669.7|9668.7|9664.7|19
1649342250000|2022-04-07 14:37:30|9670.9|9666.9|9665.7|9661.7|9671|9667|9665.6|9661.6|53
1649342260000|2022-04-07 14:37:40|9665.2|9661.2|9667.7|9663.7|9667.7|9663.7|9664.7|9660.7|22
1649342270000|2022-04-07 14:37:50|9668.1|9664.1|9669.7|9665.7|9672.1|9668.1|9668.1|9664.1|80
1649342280000|2022-04-07 14:38:00|9668.7|9664.7|9663.3|9659.3|9668.9|9664.9|9663|9659|44
1649342290000|2022-04-07 14:38:10|9663.5|9659.5|9667.7|9663.7|9668.9|9664.9|9663.3|9659.3|33
1649342300000|2022-04-07 14:38:20|9666.9|9662.9|9668.1|9664.1|9668.1|9664.1|9664.1|9660.1|16
1649342310000|2022-04-07 14:38:30|9668.7|9664.7|9665.7|9661.7|9668.7|9664.7|9665.7|9661.7|14
1649342320000|2022-04-07 14:38:40|9667.2|9663.2|9665.7|9661.7|9668.7|9664.7|9664.7|9660.7|18
1649342330000|2022-04-07 14:38:50|9665.2|9661.2|9661.5|9657.5|9666.2|9662.2|9661.5|9657.5|24
1649342340000|2022-04-07 14:39:00|9661.2|9657.2|9653.7|9649.7|9661.4|9657.4|9653.2|9649.2|84
1649342350000|2022-04-07 14:39:10|9653.4|9649.4|9652.2|9648.2|9654.2|9650.2|9649.2|9645.2|69
1649342360000|2022-04-07 14:39:20|9652|9648|9647.7|9643.7|9652|9648|9647.2|9643.2|28
1649342370000|2022-04-07 14:39:30|9647.2|9643.2|9643.2|9639.2|9647.7|9643.7|9641.6|9637.6|91
1649342380000|2022-04-07 14:39:40|9643.8|9639.8|9646.7|9642.7|9648.2|9644.2|9643.7|9639.7|35
1649342390000|2022-04-07 14:39:50|9647.5|9643.5|9646.7|9642.7|9649.2|9645.2|9645.4|9641.4|27
1649342400000|2022-04-07 14:40:00|9646.1|9642.1|9644|9640|9646.1|9642.1|9641.2|9637.2|26
1649342410000|2022-04-07 14:40:10|9643.7|9639.7|9639.7|9635.7|9643.7|9639.7|9639.7|9635.7|47
1649342420000|2022-04-07 14:40:20|9639.9|9635.9|9632|9628|9640.4|9636.4|9632|9628|96
1649342430000|2022-04-07 14:40:30|9631.8|9627.8|9634.7|9630.7|9634.7|9630.7|9630.2|9626.2|63
1649342440000|2022-04-07 14:40:40|9635.5|9631.5|9632|9628|9636.4|9632.4|9630.8|9626.8|114
1649342450000|2022-04-07 14:40:50|9631.8|9627.8|9629.7|9625.7|9632|9628|9627.3|9623.3|78
1649342460000|2022-04-07 14:41:00|9630.3|9626.3|9629.1|9625.1|9631.5|9627.5|9628|9624|80
1649342470000|2022-04-07 14:41:10|9628.8|9624.8|9624.7|9620.7|9629.8|9625.8|9618.8|9614.8|139
1649342480000|2022-04-07 14:41:20|9624.5|9620.5|9623.5|9619.5|9624.7|9620.7|9619|9615|45
1649342490000|2022-04-07 14:41:30|9623|9619|9624.3|9620.3|9624.7|9620.7|9620.5|9616.5|36
1649342500000|2022-04-07 14:41:40|9624|9620|9623.7|9619.7|9625.2|9621.2|9621.7|9617.7|26
1649342510000|2022-04-07 14:41:50|9623.3|9619.3|9622.3|9618.3|9623.3|9619.3|9621.3|9617.3|41
1649342520000|2022-04-07 14:42:00|9622|9618|9618.3|9614.3|9622|9618|9614.8|9610.8|99
1649342530000|2022-04-07 14:42:10|9617.8|9613.8|9623|9619|9623|9619|9617.3|9613.3|42
1649342540000|2022-04-07 14:42:20|9622.6|9618.6|9623.4|9619.4|9624.2|9620.2|9619.7|9615.7|64
1649342550000|2022-04-07 14:42:30|9622.4|9618.4|9617.7|9613.7|9623.2|9619.2|9617|9613|121
1649342560000|2022-04-07 14:42:40|9617.1|9613.1|9619|9615|9619.5|9615.5|9616.4|9612.4|40
1649342570000|2022-04-07 14:42:50|9619.5|9615.5|9617|9613|9620|9616|9616.7|9612.7|18
1649342580000|2022-04-07 14:43:00|9615.3|9611.3|9607|9603|9616.3|9612.3|9602|9598|293
1649342590000|2022-04-07 14:43:10|9606|9602|9600.7|9596.7|9610.3|9606.3|9600|9596|146
1649342600000|2022-04-07 14:43:20|9601.2|9597.2|9597.5|9593.5|9602.5|9598.5|9595.1|9591.1|152
1649342610000|2022-04-07 14:43:30|9597.3|9593.3|9603|9599|9603.3|9599.3|9597.3|9593.3|58
1649342620000|2022-04-07 14:43:40|9602.8|9598.8|9605.3|9601.3|9605.3|9601.3|9601.5|9597.5|38
1649342630000|2022-04-07 14:43:50|9603.3|9599.3|9601.3|9597.3|9605.3|9601.3|9600.3|9596.3|102
1649342640000|2022-04-07 14:44:00|9601.7|9597.7|9605|9601|9606.8|9602.8|9601.7|9597.7|80
1649342650000|2022-04-07 14:44:10|9606.3|9602.3|9607|9603|9609.3|9605.3|9605.3|9601.3|85
1649342660000|2022-04-07 14:44:20|9607.2|9603.2|9603.3|9599.3|9607.2|9603.2|9603|9599|31
1649342670000|2022-04-07 14:44:30|9604|9600|9606.8|9602.8|9606.8|9602.8|9603.3|9599.3|34
1649342680000|2022-04-07 14:44:40|9606.2|9602.2|9594.8|9590.8|9606.2|9602.2|9594.6|9590.6|43
1649342690000|2022-04-07 14:44:50|9593.8|9589.8|9590.6|9586.6|9594.5|9590.5|9589|9585|169
1649342700000|2022-04-07 14:45:00|9590.8|9586.8|9596.5|9592.5|9598.3|9594.3|9589.8|9585.8|97
1649342710000|2022-04-07 14:45:10|9596.3|9592.3|9596.3|9592.3|9598.3|9594.3|9591.8|9587.8|54
1649342720000|2022-04-07 14:45:20|9595.8|9591.8|9589.3|9585.3|9598.3|9594.3|9588.8|9584.8|32
1649342730000|2022-04-07 14:45:30|9589.8|9585.8|9582.9|9578.9|9590.8|9586.8|9579.9|9575.9|200
1649342740000|2022-04-07 14:45:40|9583.1|9579.1|9580.4|9576.4|9586.9|9582.9|9579.4|9575.4|102
1649342750000|2022-04-07 14:45:50|9580.3|9576.3|9583.8|9579.8|9584|9580|9576.9|9572.9|84
1649342760000|2022-04-07 14:46:00|9584.1|9580.1|9589.8|9585.8|9591.8|9587.8|9582.3|9578.3|78
1649342770000|2022-04-07 14:46:10|9589.3|9585.3|9600.3|9596.3|9602.3|9598.3|9589.3|9585.3|104
1649342780000|2022-04-07 14:46:20|9601|9597|9603.3|9599.3|9603.3|9599.3|9598.3|9594.3|45
1649342790000|2022-04-07 14:46:30|9602.9|9598.9|9601.3|9597.3|9604.8|9600.8|9600|9596|74
1649342800000|2022-04-07 14:46:40|9600.5|9596.5|9595.3|9591.3|9601.3|9597.3|9592.6|9588.6|66
1649342810000|2022-04-07 14:46:50|9594.8|9590.8|9596.3|9592.3|9596.3|9592.3|9591.3|9587.3|51
1649342820000|2022-04-07 14:47:00|9596.7|9592.7|9598.1|9594.1|9600.8|9596.8|9596.6|9592.6|55
1649342830000|2022-04-07 14:47:10|9599|9595|9598.2|9594.2|9606.8|9602.8|9596.3|9592.3|148
1649342840000|2022-04-07 14:47:20|9596.7|9592.7|9593.9|9589.9|9596.9|9592.9|9592.9|9588.9|40
1649342850000|2022-04-07 14:47:30|9594.9|9590.9|9599.9|9595.9|9601.9|9597.9|9594.9|9590.9|40
1649342860000|2022-04-07 14:47:40|9599.5|9595.5|9597.9|9593.9|9599.5|9595.5|9597.9|9593.9|12
1649342870000|2022-04-07 14:47:50|9596.9|9592.9|9602.6|9598.6|9605.4|9601.4|9595.9|9591.9|49
1649342880000|2022-04-07 14:48:00|9602.9|9598.9|9601.6|9597.6|9605.4|9601.4|9599.9|9595.9|59
1649342890000|2022-04-07 14:48:10|9602.5|9598.5|9604.3|9600.3|9604.7|9600.7|9601.9|9597.9|16
1649342900000|2022-04-07 14:48:20|9604.6|9600.6|9608.6|9604.6|9610.1|9606.1|9603.9|9599.9|56
1649342910000|2022-04-07 14:48:30|9608.9|9604.9|9596.9|9592.9|9610.3|9606.3|9595.2|9591.2|141
1649342920000|2022-04-07 14:48:40|9597.1|9593.1|9598.9|9594.9|9601.2|9597.2|9595.4|9591.4|33
1649342930000|2022-04-07 14:48:50|9598.5|9594.5|9589.8|9585.8|9598.9|9594.9|9589.3|9585.3|124
1649342940000|2022-04-07 14:49:00|9590|9586|9586.5|9582.5|9591.7|9587.7|9584.6|9580.6|59
1649342950000|2022-04-07 14:49:10|9586.3|9582.3|9583.5|9579.5|9586.5|9582.5|9580.4|9576.4|82
1649342960000|2022-04-07 14:49:20|9583.9|9579.9|9590.8|9586.8|9592|9588|9583.5|9579.5|51
1649342970000|2022-04-07 14:49:30|9590.5|9586.5|9596.3|9592.3|9596.3|9592.3|9589.5|9585.5|53
1649342980000|2022-04-07 14:49:40|9596.9|9592.9|9595.9|9591.9|9597.9|9593.9|9594.9|9590.9|22
1649342990000|2022-04-07 14:49:50|9596.2|9592.2|9596.4|9592.4|9603.6|9599.6|9595.9|9591.9|97
1649343000000|2022-04-07 14:50:00|9595.9|9591.9|9593.9|9589.9|9596.4|9592.4|9591.9|9587.9|60
1649343010000|2022-04-07 14:50:10|9593.7|9589.7|9595.7|9591.7|9595.7|9591.7|9591.9|9587.9|20
1649343020000|2022-04-07 14:50:20|9595.2|9591.2|9594.5|9590.5|9596.5|9592.5|9592.5|9588.5|36
1649343030000|2022-04-07 14:50:30|9593|9589|9593.5|9589.5|9595.9|9591.9|9592.5|9588.5|92
1649343040000|2022-04-07 14:50:40|9593.2|9589.2|9582.1|9578.1|9593.5|9589.5|9581.6|9577.6|187
1649343050000|2022-04-07 14:50:50|9581.5|9577.5|9575.8|9571.8|9583.6|9579.6|9574.8|9570.8|229
1649343060000|2022-04-07 14:51:00|9576.1|9572.1|9582.6|9578.6|9583.1|9579.1|9576.1|9572.1|625
1649343070000|2022-04-07 14:51:10|9583.1|9579.1|9586.1|9582.1|9586.8|9582.8|9582.1|9578.1|38
1649343080000|2022-04-07 14:51:20|9586.8|9582.8|9584.6|9580.6|9586.8|9582.8|9582.4|9578.4|29
1649343090000|2022-04-07 14:51:30|9585|9581|9593.1|9589.1|9594.1|9590.1|9585|9581|52
1649343100000|2022-04-07 14:51:40|9592.7|9588.7|9590.6|9586.6|9593.1|9589.1|9589.1|9585.1|19
1649343110000|2022-04-07 14:51:50|9590.4|9586.4|9589.5|9585.5|9591.3|9587.3|9586.3|9582.3|52
1649343120000|2022-04-07 14:52:00|9590.1|9586.1|9587.6|9583.6|9592.1|9588.1|9587.1|9583.1|54
1649343130000|2022-04-07 14:52:10|9587.8|9583.8|9586.1|9582.1|9588.1|9584.1|9585.4|9581.4|30
1649343140000|2022-04-07 14:52:20|9585.9|9581.9|9585.9|9581.9|9587.4|9583.4|9581.6|9577.6|254
1649343150000|2022-04-07 14:52:30|9586.9|9582.9|9582.7|9578.7|9587.7|9583.7|9580.2|9576.2|92
1649343160000|2022-04-07 14:52:40|9582.9|9578.9|9586.1|9582.1|9588.4|9584.4|9582.9|9578.9|41
1649343170000|2022-04-07 14:52:50|9587.6|9583.6|9585|9581|9588.1|9584.1|9584.7|9580.7|31
1649343180000|2022-04-07 14:53:00|9584.8|9580.8|9566.7|9562.7|9584.8|9580.8|9565.2|9561.2|215
1649343190000|2022-04-07 14:53:10|9567.4|9563.4|9571.2|9567.2|9572.4|9568.4|9563.7|9559.7|146
1649343200000|2022-04-07 14:53:20|9571.4|9567.4|9574.7|9570.7|9577.4|9573.4|9569.3|9565.3|202
1649343210000|2022-04-07 14:53:30|9573.7|9569.7|9575.4|9571.4|9576.4|9572.4|9571.7|9567.7|75
1649343220000|2022-04-07 14:53:40|9576.2|9572.2|9578.4|9574.4|9578.7|9574.7|9572.7|9568.7|98
1649343230000|2022-04-07 14:53:50|9578.8|9574.8|9586.4|9582.4|9587.2|9583.2|9578.2|9574.2|130
1649343240000|2022-04-07 14:54:00|9586.6|9582.6|9594.1|9590.1|9594.1|9590.1|9585.9|9581.9|191
1649343250000|2022-04-07 14:54:10|9594.6|9590.6|9588.4|9584.4|9595.3|9591.3|9588.1|9584.1|112
1649343260000|2022-04-07 14:54:20|9588.1|9584.1|9592.1|9588.1|9593.6|9589.6|9585.1|9581.1|181
1649343270000|2022-04-07 14:54:30|9591.7|9587.7|9596.6|9592.6|9596.9|9592.9|9591.1|9587.1|72
1649343280000|2022-04-07 14:54:40|9596.3|9592.3|9597.4|9593.4|9597.6|9593.6|9591.8|9587.8|72
1649343290000|2022-04-07 14:54:50|9597.1|9593.1|9598.1|9594.1|9603.1|9599.1|9594.1|9590.1|358
1649343300000|2022-04-07 14:55:00|9598.7|9594.7|9599.7|9595.7|9601.1|9597.1|9595.4|9591.4|75
1649343310000|2022-04-07 14:55:10|9599.4|9595.4|9607.7|9603.7|9607.7|9603.7|9599.4|9595.4|141
1649343320000|2022-04-07 14:55:20|9608.1|9604.1|9612.8|9608.8|9620|9616|9608.1|9604.1|282
1649343330000|2022-04-07 14:55:30|9612.2|9608.2|9618.2|9614.2|9619.7|9615.7|9612|9608|57
1649343340000|2022-04-07 14:55:40|9617.7|9613.7|9621.8|9617.8|9624.9|9620.9|9616.9|9612.9|161
1649343350000|2022-04-07 14:55:50|9622|9618|9619.1|9615.1|9622.6|9618.6|9618.8|9614.8|81
1649343360000|2022-04-07 14:56:00|9618.5|9614.5|9613.7|9609.7|9619.1|9615.1|9613.7|9609.7|123
1649343370000|2022-04-07 14:56:10|9612.8|9608.8|9614.7|9610.7|9614.9|9610.9|9611.2|9607.2|88
1649343380000|2022-04-07 14:56:20|9614.2|9610.2|9608.7|9604.7|9614.2|9610.2|9606.6|9602.6|69
1649343390000|2022-04-07 14:56:30|9608.9|9604.9|9609.4|9605.4|9611.7|9607.7|9606.9|9602.9|73
1649343400000|2022-04-07 14:56:40|9609|9605|9612.7|9608.7|9612.7|9608.7|9608.4|9604.4|42
1649343410000|2022-04-07 14:56:50|9612.2|9608.2|9615.5|9611.5|9617.2|9613.2|9612.2|9608.2|40
1649343420000|2022-04-07 14:57:00|9615.2|9611.2|9611.7|9607.7|9617.7|9613.7|9610.2|9606.2|80
1649343430000|2022-04-07 14:57:10|9611.5|9607.5|9606.7|9602.7|9613.2|9609.2|9606.2|9602.2|24
1649343440000|2022-04-07 14:57:20|9606.9|9602.9|9609.7|9605.7|9610|9606|9605.2|9601.2|35
1649343450000|2022-04-07 14:57:30|9609.5|9605.5|9613.4|9609.4|9615.7|9611.7|9607.2|9603.2|58
1649343460000|2022-04-07 14:57:40|9613.2|9609.2|9613.4|9609.4|9614.7|9610.7|9611.7|9607.7|16
1649343470000|2022-04-07 14:57:50|9612.8|9608.8|9616.4|9612.4|9616.7|9612.7|9612.7|9608.7|15
1649343480000|2022-04-07 14:58:00|9616|9612|9612.6|9608.6|9616|9612|9609|9605|68
1649343490000|2022-04-07 14:58:10|9612.1|9608.1|9613.1|9609.1|9614.7|9610.7|9612.1|9608.1|52
1649343500000|2022-04-07 14:58:20|9615.1|9611.1|9614.6|9610.6|9620.6|9616.6|9613.6|9609.6|143
1649343510000|2022-04-07 14:58:30|9614|9610|9609.7|9605.7|9615.2|9611.2|9609.7|9605.7|35
1649343520000|2022-04-07 14:58:40|9608.7|9604.7|9608.1|9604.1|9613.9|9609.9|9607.7|9603.7|42
1649343530000|2022-04-07 14:58:50|9608.2|9604.2|9605.2|9601.2|9608.7|9604.7|9603.2|9599.2|33
1649343540000|2022-04-07 14:59:00|9605.7|9601.7|9603.7|9599.7|9605.7|9601.7|9601|9597|57
1649343550000|2022-04-07 14:59:10|9603.9|9599.9|9604.7|9600.7|9607.7|9603.7|9603.7|9599.7|28
1649343560000|2022-04-07 14:59:20|9606.1|9602.1|9605.2|9601.2|9607.7|9603.7|9605.2|9601.2|19
1649343570000|2022-04-07 14:59:30|9605.6|9601.6|9602.1|9598.1|9606.2|9602.2|9597.2|9593.2|87
1649343580000|2022-04-07 14:59:40|9602.7|9598.7|9592.7|9588.7|9603.7|9599.7|9591.2|9587.2|53
1649343590000|2022-04-07 14:59:50|9591.7|9587.7|9594.7|9590.7|9596.7|9592.7|9590.7|9586.7|78
1649343600000|2022-04-07 15:00:00|9595.2|9591.2|9598.7|9594.7|9601.7|9597.7|9594.4|9590.4|66
1649343610000|2022-04-07 15:00:10|9600.2|9596.2|9596.2|9592.2|9603.7|9599.7|9596.2|9592.2|62
1649343620000|2022-04-07 15:00:20|9596.4|9592.4|9596.7|9592.7|9598.2|9594.2|9593.5|9589.5|96
1649343630000|2022-04-07 15:00:30|9596.3|9592.3|9601.8|9597.8|9601.8|9597.8|9595.7|9591.7|60
1649343640000|2022-04-07 15:00:40|9601.3|9597.3|9599.3|9595.3|9602.3|9598.3|9598|9594|19
1649343650000|2022-04-07 15:00:50|9598.3|9594.3|9600.3|9596.3|9603.4|9599.4|9596.8|9592.8|60
1649343660000|2022-04-07 15:01:00|9600.1|9596.1|9593|9589|9603.3|9599.3|9591.3|9587.3|118
1649343670000|2022-04-07 15:01:10|9593.3|9589.3|9595.3|9591.3|9597.8|9593.8|9591.8|9587.8|66
1649343680000|2022-04-07 15:01:20|9594.8|9590.8|9601.3|9597.3|9602.9|9598.9|9593.9|9589.9|32
1649343690000|2022-04-07 15:01:30|9601.7|9597.7|9609.7|9605.7|9611.7|9607.7|9601.3|9597.3|106
1649343700000|2022-04-07 15:01:40|9610.2|9606.2|9618|9614|9618.2|9614.2|9609.8|9605.8|90
1649343710000|2022-04-07 15:01:50|9617.9|9613.9|9619.4|9615.4|9620.9|9616.9|9612.7|9608.7|80
1649343720000|2022-04-07 15:02:00|9619.2|9615.2|9621.7|9617.7|9626.2|9622.2|9619.2|9615.2|113
1649343730000|2022-04-07 15:02:10|9622.2|9618.2|9619.7|9615.7|9626.2|9622.2|9618.7|9614.7|80
1649343740000|2022-04-07 15:02:20|9620.1|9616.1|9625.8|9621.8|9627.2|9623.2|9620.1|9616.1|95
1649343750000|2022-04-07 15:02:30|9625.6|9621.6|9625.7|9621.7|9627.2|9623.2|9623.1|9619.1|133
1649343760000|2022-04-07 15:02:40|9626.7|9622.7|9630.6|9626.6|9633.1|9629.1|9624.4|9620.4|162
1649343770000|2022-04-07 15:02:50|9630.4|9626.4|9627.1|9623.1|9630.4|9626.4|9624.4|9620.4|67
1649343780000|2022-04-07 15:03:00|9628.2|9624.2|9611.4|9607.4|9629.3|9625.3|9606.4|9602.4|184
1649343790000|2022-04-07 15:03:10|9611.7|9607.7|9614.1|9610.1|9615.1|9611.1|9611.7|9607.7|76
1649343800000|2022-04-07 15:03:20|9613.6|9609.6|9614.1|9610.1|9616.7|9612.7|9613.6|9609.6|23
1649343810000|2022-04-07 15:03:30|9615.1|9611.1|9605.7|9601.7|9617.6|9613.6|9604.7|9600.7|71
1649343820000|2022-04-07 15:03:40|9606.1|9602.1|9598.7|9594.7|9606.4|9602.4|9597.9|9593.9|90
1649343830000|2022-04-07 15:03:50|9599.2|9595.2|9597.7|9593.7|9600.5|9596.5|9594.7|9590.7|101
1649343840000|2022-04-07 15:04:00|9598.2|9594.2|9596.7|9592.7|9598.2|9594.2|9591.4|9587.4|142
1649343850000|2022-04-07 15:04:10|9596.5|9592.5|9585|9581|9596.5|9592.5|9585|9581|88
1649343860000|2022-04-07 15:04:20|9584.4|9580.4|9578.7|9574.7|9584.4|9580.4|9576.7|9572.7|65
1649343870000|2022-04-07 15:04:30|9577.8|9573.8|9570.8|9566.8|9579.2|9575.2|9569.6|9565.6|243
1649343880000|2022-04-07 15:04:40|9569.2|9565.2|9572.8|9568.8|9573.8|9569.8|9566.1|9562.1|104
1649343890000|2022-04-07 15:04:50|9571.8|9567.8|9571.7|9567.7|9573.9|9569.9|9570.5|9566.5|78
1649343900000|2022-04-07 15:05:00|9572.3|9568.3|9569.7|9565.7|9574.2|9570.2|9569.2|9565.2|42
1649343910000|2022-04-07 15:05:10|9569.5|9565.5|9565.5|9561.5|9570.5|9566.5|9563.1|9559.1|177
1649343920000|2022-04-07 15:05:20|9565.7|9561.7|9571.7|9567.7|9574.4|9570.4|9565.2|9561.2|65
1649343930000|2022-04-07 15:05:30|9572.7|9568.7|9570.4|9566.4|9572.7|9568.7|9568.7|9564.7|55
1649343940000|2022-04-07 15:05:40|9570.2|9566.2|9567.9|9563.9|9570.4|9566.4|9566|9562|37
1649343950000|2022-04-07 15:05:50|9568.2|9564.2|9570.4|9566.4|9571.1|9567.1|9566.4|9562.4|49
1649343960000|2022-04-07 15:06:00|9568.7|9564.7|9569.1|9565.1|9573.8|9569.8|9567.9|9563.9|54
1649343970000|2022-04-07 15:06:10|9569.6|9565.6|9569.6|9565.6|9569.6|9565.6|9567.6|9563.6|15
1649343980000|2022-04-07 15:06:20|9569.1|9565.1|9558.7|9554.7|9570.1|9566.1|9554.4|9550.4|149
1649343990000|2022-04-07 15:06:30|9557.7|9553.7|9550.7|9546.7|9557.7|9553.7|9542.8|9538.8|335
1649344000000|2022-04-07 15:06:40|9551.5|9547.5|9550.7|9546.7|9555|9551|9546.5|9542.5|81
1649344010000|2022-04-07 15:06:50|9550.3|9546.3|9548.7|9544.7|9557.7|9553.7|9548.7|9544.7|108
1649344020000|2022-04-07 15:07:00|9548.9|9544.9|9549.8|9545.8|9558.6|9554.6|9548.7|9544.7|131
1649344030000|2022-04-07 15:07:10|9548.3|9544.3|9550|9546|9552.3|9548.3|9547.8|9543.8|81
1649344040000|2022-04-07 15:07:20|9550.4|9546.4|9551.3|9547.3|9553.5|9549.5|9550|9546|33
1649344050000|2022-04-07 15:07:30|9551.1|9547.1|9550.3|9546.3|9553.7|9549.7|9549.8|9545.8|35
1649344060000|2022-04-07 15:07:40|9550.5|9546.5|9550.8|9546.8|9554.5|9550.5|9550.5|9546.5|19
1649344070000|2022-04-07 15:07:50|9551.1|9547.1|9549|9545|9553.3|9549.3|9548.3|9544.3|44
1649344080000|2022-04-07 15:08:00|9548.5|9544.5|9556|9552|9558.6|9554.6|9548.3|9544.3|87
1649344090000|2022-04-07 15:08:10|9556.3|9552.3|9564.7|9560.7|9564.7|9560.7|9555.1|9551.1|117
1649344100000|2022-04-07 15:08:20|9564.9|9560.9|9564.1|9560.1|9567.7|9563.7|9564|9560|68
1649344110000|2022-04-07 15:08:30|9564.4|9560.4|9562.7|9558.7|9564.7|9560.7|9560.2|9556.2|57
1649344120000|2022-04-07 15:08:40|9562.9|9558.9|9570.7|9566.7|9572.4|9568.4|9561.7|9557.7|127
1649344130000|2022-04-07 15:08:50|9570.4|9566.4|9574|9570|9576.9|9572.9|9567.7|9563.7|100
1649344140000|2022-04-07 15:09:00|9573.7|9569.7|9573.1|9569.1|9576.2|9572.2|9570.7|9566.7|88
1649344150000|2022-04-07 15:09:10|9572.7|9568.7|9568.6|9564.6|9572.7|9568.7|9566.1|9562.1|41
1649344160000|2022-04-07 15:09:20|9568.4|9564.4|9569.1|9565.1|9570.6|9566.6|9567.4|9563.4|23
1649344170000|2022-04-07 15:09:30|9569.3|9565.3|9579.3|9575.3|9580.1|9576.1|9569.3|9565.3|99
1649344180000|2022-04-07 15:09:40|9579.6|9575.6|9578.6|9574.6|9580.1|9576.1|9575.8|9571.8|53
1649344190000|2022-04-07 15:09:50|9578.1|9574.1|9578.6|9574.6|9580.3|9576.3|9577.1|9573.1|51
1649344200000|2022-04-07 15:10:00|9578.4|9574.4|9576.4|9572.4|9578.4|9574.4|9574.1|9570.1|67
1649344210000|2022-04-07 15:10:10|9576.7|9572.7|9576.4|9572.4|9578.4|9574.4|9575.7|9571.7|29
1649344220000|2022-04-07 15:10:20|9576.9|9572.9|9584|9580|9585.1|9581.1|9576.9|9572.9|105
1649344230000|2022-04-07 15:10:30|9583.7|9579.7|9584.6|9580.6|9587.1|9583.1|9582.2|9578.2|64
1649344240000|2022-04-07 15:10:40|9585.1|9581.1|9583.1|9579.1|9586.6|9582.6|9581.2|9577.2|34
1649344250000|2022-04-07 15:10:50|9582.1|9578.1|9588.1|9584.1|9589.8|9585.8|9581.6|9577.6|55
1649344260000|2022-04-07 15:11:00|9587.9|9583.9|9583.6|9579.6|9588.1|9584.1|9583.4|9579.4|42
1649344270000|2022-04-07 15:11:10|9583.4|9579.4|9584.1|9580.1|9584.1|9580.1|9580.1|9576.1|50
1649344280000|2022-04-07 15:11:20|9583.9|9579.9|9586.1|9582.1|9587.1|9583.1|9582.6|9578.6|24
1649344290000|2022-04-07 15:11:30|9586.3|9582.3|9587.4|9583.4|9588.1|9584.1|9584.9|9580.9|26
1649344300000|2022-04-07 15:11:40|9586.1|9582.1|9584.1|9580.1|9586.1|9582.1|9583.4|9579.4|40
1649344310000|2022-04-07 15:11:50|9583.9|9579.9|9578.4|9574.4|9583.9|9579.9|9578.4|9574.4|30
1649344320000|2022-04-07 15:12:00|9578.7|9574.7|9588.1|9584.1|9588.9|9584.9|9577.7|9573.7|55
1649344330000|2022-04-07 15:12:10|9588.3|9584.3|9587.4|9583.4|9593.1|9589.1|9585.9|9581.9|59
1649344340000|2022-04-07 15:12:20|9587.6|9583.6|9591.8|9587.8|9593.6|9589.6|9585.7|9581.7|45
1649344350000|2022-04-07 15:12:30|9592.1|9588.1|9572.2|9568.2|9592.1|9588.1|9572.2|9568.2|236
1649344360000|2022-04-07 15:12:40|9572.7|9568.7|9580.8|9576.8|9581.2|9577.2|9572.7|9568.7|81
1649344370000|2022-04-07 15:12:50|9581.7|9577.7|9582.7|9578.7|9583.7|9579.7|9579.7|9575.7|48
1649344380000|2022-04-07 15:13:00|9583.7|9579.7|9582.7|9578.7|9586.9|9582.9|9580.9|9576.9|43
1649344390000|2022-04-07 15:13:10|9584.5|9580.5|9576.1|9572.1|9584.7|9580.7|9572.9|9568.9|95
1649344400000|2022-04-07 15:13:20|9576.4|9572.4|9576.4|9572.4|9576.4|9572.4|9570.7|9566.7|44
1649344410000|2022-04-07 15:13:30|9575.2|9571.2|9576.1|9572.1|9577.7|9573.7|9572.2|9568.2|29
1649344420000|2022-04-07 15:13:40|9575.4|9571.4|9573.2|9569.2|9575.4|9571.4|9572.7|9568.7|14
1649344430000|2022-04-07 15:13:50|9572.7|9568.7|9562.7|9558.7|9572.7|9568.7|9562.2|9558.2|59
1649344440000|2022-04-07 15:14:00|9562.2|9558.2|9560.3|9556.3|9572.2|9568.2|9559.6|9555.6|189
1649344450000|2022-04-07 15:14:10|9560.5|9556.5|9560.3|9556.3|9563.3|9559.3|9559.8|9555.8|30
1649344460000|2022-04-07 15:14:20|9559.8|9555.8|9557.6|9553.6|9562.3|9558.3|9555.8|9551.8|94
1649344470000|2022-04-07 15:14:30|9557.3|9553.3|9558.3|9554.3|9559.9|9555.9|9556.8|9552.8|47
1649344480000|2022-04-07 15:14:40|9558.1|9554.1|9551.3|9547.3|9558.3|9554.3|9550|9546|55
1649344490000|2022-04-07 15:14:50|9551.7|9547.7|9556.3|9552.3|9556.8|9552.8|9551.7|9547.7|89
1649344500000|2022-04-07 15:15:00|9556.8|9552.8|9556.8|9552.8|9559|9555|9552.8|9548.8|99
1649344510000|2022-04-07 15:15:10|9557|9553|9554.3|9550.3|9557.8|9553.8|9554.3|9550.3|39
1649344520000|2022-04-07 15:15:20|9553.8|9549.8|9547.8|9543.8|9554.3|9550.3|9545|9541|100
1649344530000|2022-04-07 15:15:30|9548|9544|9545.7|9541.7|9549.7|9545.7|9537.4|9533.4|445
1649344540000|2022-04-07 15:15:40|9544.9|9540.9|9545.7|9541.7|9547.2|9543.2|9543.2|9539.2|124
1649344550000|2022-04-07 15:15:50|9545.9|9541.9|9545.7|9541.7|9547.2|9543.2|9543.7|9539.7|43
1649344560000|2022-04-07 15:16:00|9545.9|9541.9|9545.4|9541.4|9548.2|9544.2|9541.2|9537.2|154
1649344570000|2022-04-07 15:16:10|9545.7|9541.7|9540.2|9536.2|9548.7|9544.7|9540.2|9536.2|49
1649344580000|2022-04-07 15:16:20|9540.6|9536.6|9545.7|9541.7|9548.7|9544.7|9536.7|9532.7|140
1649344590000|2022-04-07 15:16:30|9545.9|9541.9|9543.7|9539.7|9546|9542|9539.6|9535.6|51
1649344600000|2022-04-07 15:16:40|9543.9|9539.9|9545.2|9541.2|9549.1|9545.1|9543.7|9539.7|88
1649344610000|2022-04-07 15:16:50|9544.4|9540.4|9542|9538|9545.7|9541.7|9541.4|9537.4|44
1649344620000|2022-04-07 15:17:00|9541.7|9537.7|9537.7|9533.7|9545.7|9541.7|9534.2|9530.2|94
1649344630000|2022-04-07 15:17:10|9538.1|9534.1|9539.7|9535.7|9541.2|9537.2|9538.1|9534.1|50
1649344640000|2022-04-07 15:17:20|9540.4|9536.4|9541.4|9537.4|9541.4|9537.4|9539.7|9535.7|25
1649344650000|2022-04-07 15:17:30|9541.2|9537.2|9537.3|9533.3|9541.4|9537.4|9535.8|9531.8|139
1649344660000|2022-04-07 15:17:40|9537.5|9533.5|9541.4|9537.4|9542.2|9538.2|9537.3|9533.3|78
1649344670000|2022-04-07 15:17:50|9541.6|9537.6|9541|9537|9542.2|9538.2|9537.7|9533.7|20
1649344680000|2022-04-07 15:18:00|9541.6|9537.6|9536|9532|9546.4|9542.4|9534.7|9530.7|117
1649344690000|2022-04-07 15:18:10|9535.7|9531.7|9525.3|9521.3|9535.7|9531.7|9523.8|9519.8|354
1649344700000|2022-04-07 15:18:20|9524.3|9520.3|9523.3|9519.3|9526|9522|9520.9|9516.9|137
1649344710000|2022-04-07 15:18:30|9522.3|9518.3|9523.3|9519.3|9526|9522|9522.3|9518.3|54
1649344720000|2022-04-07 15:18:40|9523|9519|9504.9|9500.9|9523|9519|9502.4|9498.4|510
1649344730000|2022-04-07 15:18:50|9505.6|9501.6|9514.5|9510.5|9515.3|9511.3|9499.1|9495.1|349
1649344740000|2022-04-07 15:19:00|9513.9|9509.9|9521|9517|9522|9518|9510.9|9506.9|155
1649344750000|2022-04-07 15:19:10|9522.6|9518.6|9518|9514|9525.3|9521.3|9516.2|9512.2|136
1649344760000|2022-04-07 15:19:20|9517.7|9513.7|9514.8|9510.8|9522|9518|9514.8|9510.8|76
1649344770000|2022-04-07 15:19:30|9514.6|9510.6|9512.8|9508.8|9521.8|9517.8|9511.1|9507.1|193
1649344780000|2022-04-07 15:19:40|9513|9509|9518.6|9514.6|9519.3|9515.3|9513|9509|57
1649344790000|2022-04-07 15:19:50|9518.8|9514.8|9516.3|9512.3|9521.3|9517.3|9515.6|9511.6|110
1649344800000|2022-04-07 15:20:00|9515.3|9511.3|9522|9518|9523.5|9519.5|9514.5|9510.5|130
1649344810000|2022-04-07 15:20:10|9522.8|9518.8|9533|9529|9533|9529|9521.8|9517.8|117
1649344820000|2022-04-07 15:20:20|9532.2|9528.2|9529.3|9525.3|9535|9531|9528|9524|92
1649344830000|2022-04-07 15:20:30|9528.8|9524.8|9527.1|9523.1|9530|9526|9524.6|9520.6|62
1649344840000|2022-04-07 15:20:40|9526.9|9522.9|9528.8|9524.8|9529|9525|9525.3|9521.3|41
1649344850000|2022-04-07 15:20:50|9529|9525|9535.3|9531.3|9535.8|9531.8|9528.3|9524.3|72
1649344860000|2022-04-07 15:21:00|9534.7|9530.7|9533.3|9529.3|9538.8|9534.8|9531|9527|81
1649344870000|2022-04-07 15:21:10|9533.6|9529.6|9534.3|9530.3|9539.8|9535.8|9526.3|9522.3|224
1649344880000|2022-04-07 15:21:20|9535.3|9531.3|9530|9526|9536.3|9532.3|9528.3|9524.3|114
1649344890000|2022-04-07 15:21:30|9530.3|9526.3|9526.8|9522.8|9531|9527|9519.1|9515.1|110
1649344900000|2022-04-07 15:21:40|9526.6|9522.6|9520.3|9516.3|9526.6|9522.6|9519.3|9515.3|38
1649344910000|2022-04-07 15:21:50|9520.8|9516.8|9525.7|9521.7|9526.7|9522.7|9515.8|9511.8|118
1649344920000|2022-04-07 15:22:00|9525.4|9521.4|9531.6|9527.6|9535.3|9531.3|9525.4|9521.4|147
1649344930000|2022-04-07 15:22:10|9530.8|9526.8|9522.9|9518.9|9534.9|9530.9|9522.9|9518.9|190
1649344940000|2022-04-07 15:22:20|9523.4|9519.4|9523.6|9519.6|9524.2|9520.2|9520.7|9516.7|54
1649344950000|2022-04-07 15:22:30|9522.9|9518.9|9523.4|9519.4|9528.9|9524.9|9522.9|9518.9|50
1649344960000|2022-04-07 15:22:40|9522.9|9518.9|9524.9|9520.9|9525.9|9521.9|9521.4|9517.4|34
1649344970000|2022-04-07 15:22:50|9524.4|9520.4|9525.2|9521.2|9530.1|9526.1|9523.9|9519.9|35
1649344980000|2022-04-07 15:23:00|9524.9|9520.9|9525.4|9521.4|9527.9|9523.9|9522.9|9518.9|32
1649344990000|2022-04-07 15:23:10|9525.6|9521.6|9523.1|9519.1|9525.6|9521.6|9518.9|9514.9|75
1649345000000|2022-04-07 15:23:20|9523.4|9519.4|9512.7|9508.7|9523.4|9519.4|9512.7|9508.7|52
1649345010000|2022-04-07 15:23:30|9512.4|9508.4|9508.9|9504.9|9513.4|9509.4|9499.5|9495.5|210
1649345020000|2022-04-07 15:23:40|9509.1|9505.1|9506.2|9502.2|9510.2|9506.2|9501|9497|235
1649345030000|2022-04-07 15:23:50|9506.7|9502.7|9502.5|9498.5|9507.8|9503.8|9500.8|9496.8|127
1649345040000|2022-04-07 15:24:00|9502.1|9498.1|9491.5|9487.5|9503|9499|9489.2|9485.2|147
1649345050000|2022-04-07 15:24:10|9490.5|9486.5|9497.5|9493.5|9500.5|9496.5|9490.5|9486.5|128
1649345060000|2022-04-07 15:24:20|9497.3|9493.3|9497|9493|9498.5|9494.5|9491.6|9487.6|119
1649345070000|2022-04-07 15:24:30|9497.2|9493.2|9505.5|9501.5|9506.5|9502.5|9494.5|9490.5|105
1649345080000|2022-04-07 15:24:40|9506.1|9502.1|9514.6|9510.6|9514.6|9510.6|9500.5|9496.5|173
1649345090000|2022-04-07 15:24:50|9514.4|9510.4|9502.9|9498.9|9516.9|9512.9|9502.4|9498.4|124
1649345100000|2022-04-07 15:25:00|9502.4|9498.4|9490.2|9486.2|9504.4|9500.4|9487.9|9483.9|169
1649345110000|2022-04-07 15:25:10|9490|9486|9483.9|9479.9|9490.4|9486.4|9470.9|9466.9|385
1649345120000|2022-04-07 15:25:20|9482.7|9478.7|9485.9|9481.9|9486.1|9482.1|9476.7|9472.7|145
1649345130000|2022-04-07 15:25:30|9485.5|9481.5|9457.3|9453.3|9485.5|9481.5|9456.3|9452.3|428
1649345140000|2022-04-07 15:25:40|9457.2|9453.2|9458|9454|9467.2|9463.2|9454.8|9450.8|268
1649345150000|2022-04-07 15:25:50|9458.5|9454.5|9459.2|9455.2|9461.2|9457.2|9454.3|9450.3|169
1649345160000|2022-04-07 15:26:00|9458.9|9454.9|9465.3|9461.3|9473.3|9469.3|9458.9|9454.9|222
1649345170000|2022-04-07 15:26:10|9465.9|9461.9|9461.9|9457.9|9470.4|9466.4|9460.9|9456.9|129
1649345180000|2022-04-07 15:26:20|9462.4|9458.4|9463.6|9459.6|9463.9|9459.9|9458.9|9454.9|115
1649345190000|2022-04-07 15:26:30|9464.1|9460.1|9450.1|9446.1|9464.1|9460.1|9448.4|9444.4|171
1649345200000|2022-04-07 15:26:40|9450.5|9446.5|9445.5|9441.5|9450.6|9446.6|9440.8|9436.8|358
1649345210000|2022-04-07 15:26:50|9445.7|9441.7|9437.6|9433.6|9445.7|9441.7|9432.3|9428.3|352
1649345220000|2022-04-07 15:27:00|9437.1|9433.1|9436|9432|9444.5|9440.5|9434.3|9430.3|260
1649345230000|2022-04-07 15:27:10|9435.2|9431.2|9439.3|9435.3|9443.4|9439.4|9433.1|9429.1|283
1649345240000|2022-04-07 15:27:20|9438.6|9434.6|9443.3|9439.3|9443.8|9439.8|9437|9433|116
1649345250000|2022-04-07 15:27:30|9441.3|9437.3|9441.3|9437.3|9452.3|9448.3|9439.3|9435.3|259
1649345260000|2022-04-07 15:27:40|9441.7|9437.7|9443.3|9439.3|9447.3|9443.3|9437.3|9433.3|209
1649345270000|2022-04-07 15:27:50|9443.5|9439.5|9436.9|9432.9|9444|9440|9432.9|9428.9|88
1649345280000|2022-04-07 15:28:00|9436.3|9432.3|9436.6|9432.6|9442.7|9438.7|9434.5|9430.5|108
1649345290000|2022-04-07 15:28:10|9437|9433|9446.5|9442.5|9448.2|9444.2|9436.5|9432.5|171
1649345300000|2022-04-07 15:28:20|9446.2|9442.2|9439.3|9435.3|9447.7|9443.7|9439.3|9435.3|94
1649345310000|2022-04-07 15:28:30|9439.6|9435.6|9437.9|9433.9|9446.9|9442.9|9434.5|9430.5|187
1649345320000|2022-04-07 15:28:40|9436.9|9432.9|9441.3|9437.3|9441.6|9437.6|9436.3|9432.3|128
1649345330000|2022-04-07 15:28:50|9441.5|9437.5|9452.3|9448.3|9464.2|9460.2|9441.5|9437.5|260
1649345340000|2022-04-07 15:29:00|9452.9|9448.9|9445.3|9441.3|9456.3|9452.3|9443.8|9439.8|212
1649345350000|2022-04-07 15:29:10|9444.9|9440.9|9447|9443|9448|9444|9442.3|9438.3|137
1649345360000|2022-04-07 15:29:20|9448.2|9444.2|9441.3|9437.3|9449.7|9445.7|9441.3|9437.3|196
1649345370000|2022-04-07 15:29:30|9440.9|9436.9|9448.3|9444.3|9448.5|9444.5|9440.3|9436.3|76
1649345380000|2022-04-07 15:29:40|9448.2|9444.2|9457.9|9453.9|9466.5|9462.5|9447.8|9443.8|271
1649345390000|2022-04-07 15:29:50|9457.3|9453.3|9463.3|9459.3|9465.3|9461.3|9454.3|9450.3|346
1649345400000|2022-04-07 15:30:00|9463|9459|9453.4|9449.4|9465.8|9461.8|9449.1|9445.1|233
1649345410000|2022-04-07 15:30:10|9453.2|9449.2|9432.7|9428.7|9453.2|9449.2|9431.8|9427.8|179
1649345420000|2022-04-07 15:30:20|9431.8|9427.8|9434.6|9430.6|9437.6|9433.6|9431.4|9427.4|187
1649345430000|2022-04-07 15:30:30|9434.4|9430.4|9436.4|9432.4|9446.3|9442.3|9433.5|9429.5|140
1649345440000|2022-04-07 15:30:40|9436.8|9432.8|9440.5|9436.5|9442.7|9438.7|9435.5|9431.5|160
1649345450000|2022-04-07 15:30:50|9440.1|9436.1|9440.2|9436.2|9449.3|9445.3|9439.5|9435.5|114
1649345460000|2022-04-07 15:31:00|9442|9438|9434.2|9430.2|9442.5|9438.5|9432|9428|151
1649345470000|2022-04-07 15:31:10|9433.3|9429.3|9418.5|9414.5|9434.2|9430.2|9417|9413|251
1649345480000|2022-04-07 15:31:20|9423.7|9419.7|9425|9421|9425.9|9421.9|9421.5|9417.5|210
1649345490000|2022-04-07 15:31:30|9425.7|9421.7|9424.7|9420.7|9426.2|9422.2|9422.4|9418.4|174
1649345500000|2022-04-07 15:31:40|9425.2|9421.2|9428.2|9424.2|9435.2|9431.2|9425.2|9421.2|102
1649345510000|2022-04-07 15:31:50|9427.6|9423.6|9425.5|9421.5|9431.1|9427.1|9425.5|9421.5|64
1649345520000|2022-04-07 15:32:00|9426.1|9422.1|9445.8|9441.8|9446.3|9442.3|9426.1|9422.1|153
1649345530000|2022-04-07 15:32:10|9445.3|9441.3|9447|9443|9452.4|9448.4|9442.7|9438.7|211
1649345540000|2022-04-07 15:32:20|9446.2|9442.2|9446|9442|9447.4|9443.4|9443.2|9439.2|103
1649345550000|2022-04-07 15:32:30|9446.3|9442.3|9434.9|9430.9|9447|9443|9434.9|9430.9|57
1649345560000|2022-04-07 15:32:40|9437.1|9433.1|9442.2|9438.2|9442.2|9438.2|9434.2|9430.2|77
1649345570000|2022-04-07 15:32:50|9444.7|9440.7|9446.6|9442.6|9448.8|9444.8|9444.7|9440.7|59
1649345580000|2022-04-07 15:33:00|9446.3|9442.3|9434.9|9430.9|9446.3|9442.3|9434.1|9430.1|74
1649345590000|2022-04-07 15:33:10|9435.3|9431.3|9433.6|9429.6|9437.3|9433.3|9432.6|9428.6|56
1649345600000|2022-04-07 15:33:20|9432.2|9428.2|9428.9|9424.9|9432.6|9428.6|9426.8|9422.8|75
1649345610000|2022-04-07 15:33:30|9429.9|9425.9|9437.5|9433.5|9438.3|9434.3|9425.6|9421.6|77
1649345620000|2022-04-07 15:33:40|9438.8|9434.8|9435.3|9431.3|9440.3|9436.3|9434.1|9430.1|99
1649345630000|2022-04-07 15:33:50|9435.6|9431.6|9437.3|9433.3|9440.3|9436.3|9435.6|9431.6|35
1649345640000|2022-04-07 15:34:00|9436.7|9432.7|9436.3|9432.3|9440.3|9436.3|9433.1|9429.1|84
1649345650000|2022-04-07 15:34:10|9435.6|9431.6|9435.9|9431.9|9436.3|9432.3|9432.2|9428.2|52
1649345660000|2022-04-07 15:34:20|9435.5|9431.5|9443.6|9439.6|9444.4|9440.4|9434.9|9430.9|44
1649345670000|2022-04-07 15:34:30|9443.9|9439.9|9449.3|9445.3|9455.3|9451.3|9443.9|9439.9|159
1649345680000|2022-04-07 15:34:40|9449.7|9445.7|9444.3|9440.3|9453.3|9449.3|9441.3|9437.3|160
1649345690000|2022-04-07 15:34:50|9444.5|9440.5|9442.6|9438.6|9445.3|9441.3|9442.3|9438.3|31
1649345700000|2022-04-07 15:35:00|9443.3|9439.3|9443.3|9439.3|9443.3|9439.3|9440.8|9436.8|37
1649345710000|2022-04-07 15:35:10|9442.7|9438.7|9448.3|9444.3|9449|9445|9441.8|9437.8|66
1649345720000|2022-04-07 15:35:20|9448.6|9444.6|9450.3|9446.3|9450.3|9446.3|9447.3|9443.3|43
1649345730000|2022-04-07 15:35:30|9450.1|9446.1|9454.6|9450.6|9456.3|9452.3|9447.3|9443.3|50
1649345740000|2022-04-07 15:35:40|9455|9451|9453.6|9449.6|9456|9452|9451.3|9447.3|98
1649345750000|2022-04-07 15:35:50|9453.3|9449.3|9457.3|9453.3|9458.3|9454.3|9453.3|9449.3|74
1649345760000|2022-04-07 15:36:00|9456.7|9452.7|9459.4|9455.4|9459.4|9455.4|9455.3|9451.3|157
1649345770000|2022-04-07 15:36:10|9459.8|9455.8|9457.3|9453.3|9459.8|9455.8|9455.1|9451.1|58
1649345780000|2022-04-07 15:36:20|9456.8|9452.8|9457.6|9453.6|9457.9|9453.9|9455.6|9451.6|26
1649345790000|2022-04-07 15:36:30|9458.1|9454.1|9453.6|9449.6|9458.1|9454.1|9453.1|9449.1|62
1649345800000|2022-04-07 15:36:40|9452.1|9448.1|9454.3|9450.3|9455.8|9451.8|9443.4|9439.4|130
1649345810000|2022-04-07 15:36:50|9454.9|9450.9|9447.3|9443.3|9454.9|9450.9|9447.3|9443.3|52
1649345820000|2022-04-07 15:37:00|9448.4|9444.4|9444.6|9440.6|9452.3|9448.3|9442.6|9438.6|98
1649345830000|2022-04-07 15:37:10|9444.8|9440.8|9441.9|9437.9|9449.4|9445.4|9440.8|9436.8|141
1649345840000|2022-04-07 15:37:20|9442.9|9438.9|9445.9|9441.9|9447.6|9443.6|9438.9|9434.9|225
1649345850000|2022-04-07 15:37:30|9446.1|9442.1|9439.2|9435.2|9447.6|9443.6|9439.2|9435.2|64
1649345860000|2022-04-07 15:37:40|9440.4|9436.4|9439.9|9435.9|9441.9|9437.9|9437.9|9433.9|30
1649345870000|2022-04-07 15:37:50|9440.3|9436.3|9430.9|9426.9|9441.1|9437.1|9430.2|9426.2|62
1649345880000|2022-04-07 15:38:00|9431.6|9427.6|9433.2|9429.2|9434.9|9430.9|9430.4|9426.4|50
1649345890000|2022-04-07 15:38:10|9432.9|9428.9|9438.5|9434.5|9439.4|9435.4|9432.9|9428.9|136
1649345900000|2022-04-07 15:38:20|9438.7|9434.7|9438.5|9434.5|9441.2|9437.2|9438.5|9434.5|58
1649345910000|2022-04-07 15:38:30|9439.3|9435.3|9439.5|9435.5|9441|9437|9438|9434|16
1649345920000|2022-04-07 15:38:40|9440.5|9436.5|9437.1|9433.1|9440.5|9436.5|9435.4|9431.4|57
1649345930000|2022-04-07 15:38:50|9436.6|9432.6|9437.5|9433.5|9440.5|9436.5|9435.9|9431.9|46
1649345940000|2022-04-07 15:39:00|9438|9434|9437.8|9433.8|9441.5|9437.5|9437.5|9433.5|39
1649345950000|2022-04-07 15:39:10|9439.5|9435.5|9443.5|9439.5|9446.1|9442.1|9437.1|9433.1|66
1649345960000|2022-04-07 15:39:20|9444.8|9440.8|9440.6|9436.6|9445.8|9441.8|9440.6|9436.6|25
1649345970000|2022-04-07 15:39:30|9440.8|9436.8|9454.7|9450.7|9456.6|9452.6|9440.8|9436.8|87
1649345980000|2022-04-07 15:39:40|9453.7|9449.7|9447.1|9443.1|9454.4|9450.4|9447.1|9443.1|73
1649345990000|2022-04-07 15:39:50|9447.6|9443.6|9440.1|9436.1|9453.1|9449.1|9440.1|9436.1|123
1649346000000|2022-04-07 15:40:00|9440.7|9436.7|9450.9|9446.9|9450.9|9446.9|9440.7|9436.7|96
1649346010000|2022-04-07 15:40:10|9452.1|9448.1|9449.4|9445.4|9452.1|9448.1|9449.4|9445.4|24
1649346020000|2022-04-07 15:40:20|9449|9445|9453.1|9449.1|9458.6|9454.6|9447.6|9443.6|97
1649346030000|2022-04-07 15:40:30|9452.9|9448.9|9454.1|9450.1|9454.8|9450.8|9449.4|9445.4|43
1649346040000|2022-04-07 15:40:40|9455.3|9451.3|9457.1|9453.1|9461.3|9457.3|9454.6|9450.6|72
1649346050000|2022-04-07 15:40:50|9457.4|9453.4|9458.6|9454.6|9465.2|9461.2|9457.1|9453.1|56
1649346060000|2022-04-07 15:41:00|9458.9|9454.9|9453.1|9449.1|9459.8|9455.8|9453.1|9449.1|66
1649346070000|2022-04-07 15:41:10|9453.3|9449.3|9451.1|9447.1|9457.4|9453.4|9449.7|9445.7|196
1649346080000|2022-04-07 15:41:20|9451.4|9447.4|9456.2|9452.2|9456.4|9452.4|9450.9|9446.9|125
1649346090000|2022-04-07 15:41:30|9455.2|9451.2|9455.4|9451.4|9456.7|9452.7|9452|9448|51
1649346100000|2022-04-07 15:41:40|9455.6|9451.6|9456.7|9452.7|9458.7|9454.7|9455.2|9451.2|74
1649346110000|2022-04-07 15:41:50|9456.2|9452.2|9460|9456|9466.2|9462.2|9456.2|9452.2|87
1649346120000|2022-04-07 15:42:00|9459.7|9455.7|9457.7|9453.7|9462.2|9458.2|9456.7|9452.7|82
1649346130000|2022-04-07 15:42:10|9458.1|9454.1|9464.3|9460.3|9465|9461|9457.7|9453.7|159
1649346140000|2022-04-07 15:42:20|9464|9460|9459|9455|9464.2|9460.2|9459|9455|43
1649346150000|2022-04-07 15:42:30|9459.4|9455.4|9459.7|9455.7|9460.2|9456.2|9458|9454|58
1649346160000|2022-04-07 15:42:40|9459.2|9455.2|9459.4|9455.4|9459.7|9455.7|9452.5|9448.5|166
1649346170000|2022-04-07 15:42:50|9459.6|9455.6|9460.9|9456.9|9463.7|9459.7|9459.4|9455.4|89
1649346180000|2022-04-07 15:43:00|9459.4|9455.4|9456.1|9452.1|9460.1|9456.1|9451.7|9447.7|92
1649346190000|2022-04-07 15:43:10|9456.3|9452.3|9449.1|9445.1|9458.1|9454.1|9449.1|9445.1|40
1649346200000|2022-04-07 15:43:20|9448.9|9444.9|9450.1|9446.1|9451.4|9447.4|9446.1|9442.1|47
1649346210000|2022-04-07 15:43:30|9449.4|9445.4|9444.7|9440.7|9450.7|9446.7|9443|9439|79
1649346220000|2022-04-07 15:43:40|9444.5|9440.5|9449.1|9445.1|9450.1|9446.1|9443.7|9439.7|51
1649346230000|2022-04-07 15:43:50|9449.6|9445.6|9445.6|9441.6|9450.1|9446.1|9445.6|9441.6|41
1649346240000|2022-04-07 15:44:00|9446.4|9442.4|9448.6|9444.6|9449.1|9445.1|9446.1|9442.1|36
1649346250000|2022-04-07 15:44:10|9450.6|9446.6|9457.6|9453.6|9457.6|9453.6|9450.1|9446.1|62
1649346260000|2022-04-07 15:44:20|9457.4|9453.4|9457.1|9453.1|9461.1|9457.1|9456.4|9452.4|84
1649346270000|2022-04-07 15:44:30|9456.3|9452.3|9451.1|9447.1|9457.1|9453.1|9451.1|9447.1|43
1649346280000|2022-04-07 15:44:40|9451.7|9447.7|9458.1|9454.1|9459.6|9455.6|9451.6|9447.6|65
1649346290000|2022-04-07 15:44:50|9458.6|9454.6|9458.6|9454.6|9461.1|9457.1|9458.1|9454.1|40
1649346300000|2022-04-07 15:45:00|9458.3|9454.3|9454.6|9450.6|9460.1|9456.1|9454.1|9450.1|47
1649346310000|2022-04-07 15:45:10|9454.1|9450.1|9453.4|9449.4|9455.1|9451.1|9453.1|9449.1|44
1649346320000|2022-04-07 15:45:20|9453.6|9449.6|9456.1|9452.1|9456.8|9452.8|9450.6|9446.6|33
1649346330000|2022-04-07 15:45:30|9456.3|9452.3|9455.6|9451.6|9457.2|9453.2|9452.6|9448.6|38
1649346340000|2022-04-07 15:45:40|9456.2|9452.2|9457.8|9453.8|9458.8|9454.8|9455|9451|127
1649346350000|2022-04-07 15:45:50|9457.6|9453.6|9449.5|9445.5|9458|9454|9449|9445|132
1649346360000|2022-04-07 15:46:00|9448.9|9444.9|9433.5|9429.5|9448.9|9444.9|9432.3|9428.3|245
1649346370000|2022-04-07 15:46:10|9433|9429|9437|9433|9437.5|9433.5|9433|9429|60
1649346380000|2022-04-07 15:46:20|9436.8|9432.8|9431.5|9427.5|9438.5|9434.5|9429.8|9425.8|118
1649346390000|2022-04-07 15:46:30|9432|9428|9434.5|9430.5|9435.2|9431.2|9431.5|9427.5|73
1649346400000|2022-04-07 15:46:40|9434.7|9430.7|9431.7|9427.7|9435.2|9431.2|9431.5|9427.5|44
1649346410000|2022-04-07 15:46:50|9431.8|9427.8|9431.8|9427.8|9434.5|9430.5|9428.8|9424.8|80
1649346420000|2022-04-07 15:47:00|9431.5|9427.5|9429.5|9425.5|9432|9428|9428|9424|84
1649346430000|2022-04-07 15:47:10|9429.8|9425.8|9429.8|9425.8|9431.5|9427.5|9428.5|9424.5|67
1649346440000|2022-04-07 15:47:20|9429.6|9425.6|9400.9|9396.9|9430|9426|9396.5|9392.5|849
1649346450000|2022-04-07 15:47:30|9400.7|9396.7|9401.7|9397.7|9404.7|9400.7|9398.2|9394.2|181
1649346460000|2022-04-07 15:47:40|9401.5|9397.5|9404.7|9400.7|9410.2|9406.2|9401.5|9397.5|180
1649346470000|2022-04-07 15:47:50|9405|9401|9403.7|9399.7|9408.5|9404.5|9403|9399|103
1649346480000|2022-04-07 15:48:00|9404.3|9400.3|9391|9387|9404.7|9400.7|9389.8|9385.8|255
1649346490000|2022-04-07 15:48:10|9391.8|9387.8|9394.1|9390.1|9397.2|9393.2|9388.8|9384.8|204
1649346500000|2022-04-07 15:48:20|9393.8|9389.8|9388.8|9384.8|9395.8|9391.8|9388.8|9384.8|191
1649346510000|2022-04-07 15:48:30|9389.1|9385.1|9379.3|9375.3|9390.3|9386.3|9378.5|9374.5|239
1649346520000|2022-04-07 15:48:40|9379.1|9375.1|9389.3|9385.3|9390.7|9386.7|9378.1|9374.1|264
1649346530000|2022-04-07 15:48:50|9389.8|9385.8|9388.2|9384.2|9392.7|9388.7|9388.2|9384.2|108
1649346540000|2022-04-07 15:49:00|9387|9383|9383.1|9379.1|9388.3|9384.3|9381.3|9377.3|195
1649346550000|2022-04-07 15:49:10|9382.8|9378.8|9381.6|9377.6|9386|9382|9381.6|9377.6|126
1649346560000|2022-04-07 15:49:20|9382|9378|9391.1|9387.1|9393.3|9389.3|9382|9378|188
1649346570000|2022-04-07 15:49:30|9391.6|9387.6|9390.5|9386.5|9391.8|9387.8|9386.3|9382.3|110
1649346580000|2022-04-07 15:49:40|9391.2|9387.2|9387.4|9383.4|9395.8|9391.8|9387.2|9383.2|324
1649346590000|2022-04-07 15:49:50|9387.1|9383.1|9390.9|9386.9|9395.3|9391.3|9384.7|9380.7|169
1649346600000|2022-04-07 15:50:00|9391.3|9387.3|9392.5|9388.5|9395.1|9391.1|9389.9|9385.9|224
1649346610000|2022-04-07 15:50:10|9392.9|9388.9|9395.6|9391.6|9398.5|9394.5|9390.2|9386.2|106
1649346620000|2022-04-07 15:50:20|9395.9|9391.9|9397.9|9393.9|9398.9|9394.9|9394.9|9390.9|46
1649346630000|2022-04-07 15:50:30|9397.4|9393.4|9399.9|9395.9|9402.4|9398.4|9395.2|9391.2|81
1649346640000|2022-04-07 15:50:40|9399.7|9395.7|9400.6|9396.6|9400.6|9396.6|9397.9|9393.9|42
1649346650000|2022-04-07 15:50:50|9399.9|9395.9|9402.9|9398.9|9403.4|9399.4|9398.6|9394.6|48
1649346660000|2022-04-07 15:51:00|9402.4|9398.4|9399.2|9395.2|9403.2|9399.2|9397.8|9393.8|113
1649346670000|2022-04-07 15:51:10|9398.9|9394.9|9399.7|9395.7|9400.4|9396.4|9396.9|9392.9|53
1649346680000|2022-04-07 15:51:20|9398.9|9394.9|9393.9|9389.9|9398.9|9394.9|9392.6|9388.6|100
1649346690000|2022-04-07 15:51:30|9394.1|9390.1|9395.9|9391.9|9399.9|9395.9|9393.9|9389.9|59
1649346700000|2022-04-07 15:51:40|9396.1|9392.1|9388|9384|9396.9|9392.9|9387.7|9383.7|89
1649346710000|2022-04-07 15:51:50|9387.8|9383.8|9388.2|9384.2|9390.1|9386.1|9386.4|9382.4|84
1649346720000|2022-04-07 15:52:00|9388.4|9384.4|9392.9|9388.9|9392.9|9388.9|9385.9|9381.9|177
1649346730000|2022-04-07 15:52:10|9392.5|9388.5|9385.8|9381.8|9392.5|9388.5|9384.9|9380.9|113
1649346740000|2022-04-07 15:52:20|9386.4|9382.4|9382.9|9378.9|9387.1|9383.1|9380.4|9376.4|174
1649346750000|2022-04-07 15:52:30|9382.7|9378.7|9388.2|9384.2|9389.5|9385.5|9382.7|9378.7|73
1649346760000|2022-04-07 15:52:40|9387.9|9383.9|9390.9|9386.9|9392.4|9388.4|9386.9|9382.9|79
1649346770000|2022-04-07 15:52:50|9390.7|9386.7|9398.1|9394.1|9400.4|9396.4|9388.9|9384.9|111
1649346780000|2022-04-07 15:53:00|9398.4|9394.4|9406.9|9402.9|9410.6|9406.6|9398.4|9394.4|144
1649346790000|2022-04-07 15:53:10|9408.1|9404.1|9403.9|9399.9|9411.4|9407.4|9401.9|9397.9|103
1649346800000|2022-04-07 15:53:20|9404.1|9400.1|9412.4|9408.4|9416.9|9412.9|9403.4|9399.4|154
1649346810000|2022-04-07 15:53:30|9413.1|9409.1|9414.5|9410.5|9418.4|9414.4|9411.9|9407.9|74
1649346820000|2022-04-07 15:53:40|9415.7|9411.7|9420.4|9416.4|9421.6|9417.6|9413.9|9409.9|122
1649346830000|2022-04-07 15:53:50|9420.2|9416.2|9412.2|9408.2|9420.2|9416.2|9412.2|9408.2|45
1649346840000|2022-04-07 15:54:00|9412.6|9408.6|9414.1|9410.1|9415.8|9411.8|9409.9|9405.9|157
1649346850000|2022-04-07 15:54:10|9414.3|9410.3|9419.3|9415.3|9419.3|9415.3|9413.8|9409.8|80
1649346860000|2022-04-07 15:54:20|9418.8|9414.8|9422.7|9418.7|9426.3|9422.3|9418.8|9414.8|140
1649346870000|2022-04-07 15:54:30|9422.5|9418.5|9417.7|9413.7|9423.7|9419.7|9417|9413|46
1649346880000|2022-04-07 15:54:40|9418.2|9414.2|9422.7|9418.7|9423.5|9419.5|9418|9414|56
1649346890000|2022-04-07 15:54:50|9423|9419|9422|9418|9424|9420|9419.7|9415.7|24
1649346900000|2022-04-07 15:55:00|9421.7|9417.7|9418|9414|9423.2|9419.2|9416.1|9412.1|81
1649346910000|2022-04-07 15:55:10|9418.3|9414.3|9421|9417|9425.8|9421.8|9418.3|9414.3|61
1649346920000|2022-04-07 15:55:20|9421.9|9417.9|9422.3|9418.3|9424.3|9420.3|9419.3|9415.3|62
1649346930000|2022-04-07 15:55:30|9422.7|9418.7|9427.3|9423.3|9428.3|9424.3|9422.7|9418.7|119
1649346940000|2022-04-07 15:55:40|9427.7|9423.7|9426.6|9422.6|9428.3|9424.3|9426.1|9422.1|26
1649346950000|2022-04-07 15:55:50|9426.8|9422.8|9426.3|9422.3|9427.9|9423.3|9424.8|9419.9|36
1649346960000|2022-04-07 15:56:00|9425.9|9421.9|9427.6|9423.6|9430.9|9426.9|9425.3|9421.3|41
1649346970000|2022-04-07 15:56:10|9427.3|9423.3|9430.3|9426.3|9431|9427|9424.8|9420.8|45
1649346980000|2022-04-07 15:56:20|9429.6|9425.6|9437.3|9433.3|9437.3|9433.3|9429.3|9425.3|146
1649346990000|2022-04-07 15:56:30|9437.1|9433.1|9432.3|9428.3|9437.3|9433.3|9432.3|9428.3|19
1649347000000|2022-04-07 15:56:40|9432.5|9428.5|9430.9|9426.9|9435.8|9431.8|9429.8|9425.8|75
1649347010000|2022-04-07 15:56:50|9430.4|9426.4|9428.9|9424.9|9432.1|9428.1|9428.1|9424.1|55
1649347020000|2022-04-07 15:57:00|9428.3|9424.3|9426.1|9422.1|9431.7|9427.7|9426.1|9422.1|29
1649347030000|2022-04-07 15:57:10|9425.8|9421.8|9426.3|9422.3|9428|9424|9425.8|9421.8|34
1649347040000|2022-04-07 15:57:20|9426.1|9422.1|9432.3|9428.3|9434.3|9430.3|9426.1|9422.1|50
1649347050000|2022-04-07 15:57:30|9431.3|9427.3|9428.3|9424.3|9432.8|9428.8|9427.3|9423.3|35
1649347060000|2022-04-07 15:57:40|9428.1|9424.1|9425.3|9421.3|9431.3|9427.3|9424.3|9420.3|33
1649347070000|2022-04-07 15:57:50|9424.9|9420.9|9421.9|9417.9|9427.5|9423.5|9420.9|9416.9|142
1649347080000|2022-04-07 15:58:00|9421.5|9417.5|9426.6|9422.6|9426.9|9422.9|9420.9|9416.9|40
1649347090000|2022-04-07 15:58:10|9427.1|9423.1|9425.9|9421.9|9431.3|9427.3|9425.4|9421.4|66
1649347100000|2022-04-07 15:58:20|9425.4|9421.4|9424.4|9420.4|9427.6|9423.6|9424.4|9420.4|39
1649347110000|2022-04-07 15:58:30|9424.9|9420.9|9428.9|9424.9|9429.4|9425.4|9424.9|9420.9|38
1649347120000|2022-04-07 15:58:40|9429.1|9425.1|9427.3|9423.3|9429.1|9425.1|9426.9|9422.9|9
1649347130000|2022-04-07 15:58:50|9427.7|9423.7|9424.9|9420.9|9427.7|9423.7|9420|9416|39
1649347140000|2022-04-07 15:59:00|9424.1|9420.1|9420.9|9416.9|9427.9|9423.9|9420.1|9416.1|75
1649347150000|2022-04-07 15:59:10|9421.9|9417.9|9413.9|9409.9|9422.9|9418.9|9413.9|9409.9|56
1649347160000|2022-04-07 15:59:20|9414.6|9410.6|9419.6|9415.6|9419.6|9415.6|9413.9|9409.9|32
1649347170000|2022-04-07 15:59:30|9419.8|9415.8|9417.9|9413.9|9420.6|9416.6|9414.5|9410.5|42
1649347180000|2022-04-07 15:59:40|9416.9|9412.9|9413.4|9409.4|9417.9|9413.9|9413.4|9409.4|31
1649347190000|2022-04-07 15:59:50|9413|9409|9414.4|9410.4|9414.4|9410.4|9411.4|9407.4|37
1649347200000|2022-04-07 16:00:00|9412.9|9408.9|9412.5|9408.5|9412.9|9408.9|9405.7|9401.7|225
1649347210000|2022-04-07 16:00:10|9412.7|9408.7|9417|9413|9417.3|9413.3|9412.7|9408.7|43
1649368800000|2022-04-07 22:00:00|9675.1|9667.1|9675.4|9667.4|9675.6|9667.6|9675.1|9667.1|8
1649368810000|2022-04-07 22:00:10|9673|9669|9666.2|9662.2|9674.3|9669|9666.2|9662.2|37
1649368820000|2022-04-07 22:00:20|9657.2|9653.2|9660.5|9656.5|9663.8|9657.6|9657.2|9653.2|5
1649368830000|2022-04-07 22:00:30|9661.7|9653.7|9657.8|9649.8|9661.7|9653.7|9656.2|9649.8|5
1649368840000|2022-04-07 22:00:40|9654.2|9650.2|9660.5|9652.5|9663.5|9656.7|9654|9650|14
1649368850000|2022-04-07 22:00:50|9657.7|9653.7|9664.2|9660.2|9664.2|9660.2|9657.7|9653.7|20
1649368860000|2022-04-07 22:01:00|9664.7|9660.7|9665.5|9657.5|9670.5|9664.5|9664|9657.5|19
1649368870000|2022-04-07 22:01:10|9665.9|9657.9|9664.5|9660.5|9667|9661|9663.7|9657.5|1
1649368880000|2022-04-07 22:01:20|9664.3|9660.3|9662|9658|9665.5|9660.3|9662|9656.5|6
1649368890000|2022-04-07 22:01:30|9661.4|9657.4|9664.5|9660.5|9664.5|9660.5|9661.4|9657.4|4
1649368900000|2022-04-07 22:01:40|9664.8|9656.5|9664.2|9656.2|9665|9657|9664.2|9656.2|3
1649368910000|2022-04-07 22:01:50|||||||||2
1649368920000|2022-04-07 22:02:00|9663|9659|9666.5|9658.5|9666.5|9659.7|9663|9657.2|2
1649368930000|2022-04-07 22:02:10|9667|9659|9667.8|9659.8|9667.8|9661|9664.7|9658.2|3
1649368940000|2022-04-07 22:02:20|9666|9662|9667.5|9663.5|9668.5|9663.5|9666|9660.5|2
1649368950000|2022-04-07 22:02:30|9667.7|9663.7|9666.3|9662.3|9669|9664|9666.3|9659.5|4
1649368960000|2022-04-07 22:02:40|9667.4|9663.4|9664.7|9660.7|9669.2|9664|9664.7|9659.5|5
1649368970000|2022-04-07 22:02:50|9664.5|9660.5|9666.5|9662.5|9666.5|9662.5|9664.5|9660.5|3
1649368980000|2022-04-07 22:03:00|9667.1|9663.1|9669|9661|9670|9664|9666.4|9660.2|7
1649368990000|2022-04-07 22:03:10|9668.7|9660.7|9665.7|9661.7|9669|9662.7|9665.7|9660.5|2
1649369000000|2022-04-07 22:03:20|9665.9|9661.9|9667|9663|9667|9663|9665.9|9661.9|2
1649369020000|2022-04-07 22:03:40|9666.7|9662.7|9666.7|9662.7|9666.7|9662.7|9666.5|9662.5|0
1649369040000|2022-04-07 22:04:00|9666.9|9662.9|9667.2|9663.2|9667.5|9663.5|9666.9|9662.9|2
1649369050000|2022-04-07 22:04:10|9667.8|9663.8|9667.7|9663.7|9668|9664|9667.7|9663.7|1
1649369060000|2022-04-07 22:04:20|||||||||5
1649369070000|2022-04-07 22:04:30|||||||||2
1649369090000|2022-04-07 22:04:50|9667.5|9663.5|9670.7|9666.7|9671.3|9667.3|9667.5|9663.5|19
1649369110000|2022-04-07 22:05:10|9671.6|9667.6|9681|9677|9681|9677|9671|9665.8|11
1649369120000|2022-04-07 22:05:20|9680.7|9676.7|9681.5|9673.5|9681.6|9677.6|9678|9673.5|14
1649369130000|2022-04-07 22:05:30|9681.8|9673.8|9680.5|9676.5|9682.5|9677|9680.5|9673.8|12
1649369140000|2022-04-07 22:05:40|9680.7|9676.7|9680|9676|9682.1|9676.7|9679|9673.2|3
1649369150000|2022-04-07 22:05:50|9680.3|9676.3|9680.3|9676.3|9680.3|9676.3|9680|9676|4
1649369160000|2022-04-07 22:06:00|9680|9676|9680.2|9676.2|9680.2|9676.2|9680|9676|1
1649369170000|2022-04-07 22:06:10|9680|9676|9680|9676|9680|9676|9680|9676|1
1649369180000|2022-04-07 22:06:20|9680.3|9676.3|9678.3|9674.3|9680.3|9676.3|9677.8|9673.8|8
1649369190000|2022-04-07 22:06:30|9678.8|9674.8|9678.6|9674.6|9678.8|9674.8|9677.6|9673.6|3
1649369200000|2022-04-07 22:06:40|9678.8|9674.8|9679.7|9675.7|9679.7|9675.7|9678.5|9674.5|4
1649369210000|2022-04-07 22:06:50|9679.9|9675.9|9682.2|9678.2|9682.2|9678.2|9679.9|9675.9|6
1649369220000|2022-04-07 22:07:00|||||||||2
1649369230000|2022-04-07 22:07:10|9682.8|9678.8|9683|9679|9685.2|9679.2|9682.8|9677.2|3
1649369240000|2022-04-07 22:07:20|9683.2|9679.2|9684|9680|9684|9680|9683.2|9679.2|0
1649369250000|2022-04-07 22:07:30|9684.2|9680.2|9684.2|9680.2|9684.2|9680.2|9684.2|9680.2|0
1649369260000|2022-04-07 22:07:40|9683.7|9679.7|9683.2|9679.2|9683.7|9679.7|9683.2|9679.2|11
1649369280000|2022-04-07 22:08:00|9683.7|9679.7|9683.7|9679.7|9683.7|9679.7|9683.7|9679.7|4
1649369290000|2022-04-07 22:08:10|9683.2|9679.2|9682.7|9678.7|9683.2|9679.2|9682.7|9678.7|2
1649369310000|2022-04-07 22:08:30|||||||||2
1649369320000|2022-04-07 22:08:40|9683.2|9679.2|9683.2|9679.2|9683.2|9679.2|9683.2|9679.2|1
1649369340000|2022-04-07 22:09:00|9683|9679|9683.7|9679.7|9684.2|9680.2|9682.7|9678.7|8
1649369350000|2022-04-07 22:09:10|9683.5|9679.5|9683|9679|9683.5|9679.5|9682.8|9678.8|1
1649369360000|2022-04-07 22:09:20|9682.5|9678.5|9682.6|9678.6|9682.8|9678.8|9682.5|9678.5|12
1649369380000|2022-04-07 22:09:40|9682.8|9678.8|9682.8|9678.8|9682.8|9678.8|9682.8|9678.8|0
1649369390000|2022-04-07 22:09:50|9683.2|9679.2|9683.1|9679.1|9683.2|9679.2|9683.1|9679.1|4
1649369400000|2022-04-07 22:10:00|9682.9|9678.9|9681.6|9677.6|9684.1|9680.1|9681.6|9676.1|9
1649369410000|2022-04-07 22:10:10|9681.8|9677.8|9677.5|9673.5|9683.2|9678.2|9677.5|9673.5|14
1649369420000|2022-04-07 22:10:20|9677.7|9673.7|9677.7|9673.7|9677.7|9673.7|9677.5|9673.5|1
1649369440000|2022-04-07 22:10:40|9677.5|9673.5|9673.6|9669.6|9678.1|9673.5|9670.1|9666.1|11
1649369450000|2022-04-07 22:10:50|9674.6|9666.6|9670.4|9666.4|9674.6|9668.7|9670.4|9666.4|7
1649369460000|2022-04-07 22:11:00|9669.9|9665.9|9675.1|9667.1|9675.1|9667.1|9669.9|9665.9|1
1649369470000|2022-04-07 22:11:10|9672.9|9668.9|9673.9|9665.9|9674.1|9668.9|9672.9|9665.9|0
1649369480000|2022-04-07 22:11:20|9670.6|9666.6|9670.4|9666.4|9670.6|9666.6|9670.4|9666.4|0
1649369490000|2022-04-07 22:11:30|9670.9|9666.9|9671.6|9667.6|9674.1|9668.6|9669.9|9665.9|2
1649369500000|2022-04-07 22:11:40|9671.4|9667.4|9670.7|9666.7|9671.4|9667.4|9670.7|9666.7|1
1649369510000|2022-04-07 22:11:50|9670.2|9666.2|9671.1|9667.1|9671.1|9667.1|9670.2|9666.2|1
1649369520000|2022-04-07 22:12:00|9676.1|9668.1|9676.1|9668.1|9676.1|9668.1|9676.1|9668.1|1
1649369530000|2022-04-07 22:12:10|9675.8|9667.8|9671.2|9667.2|9675.8|9668.2|9670.7|9666.2|5
1649369540000|2022-04-07 22:12:20|9671.7|9667.7|9671.7|9667.7|9671.7|9667.7|9671.2|9667.2|0
1649369550000|2022-04-07 22:12:30|9674.5|9666.5|9673.5|9669.5|9675.7|9669.9|9673.2|9666.5|3
1649369560000|2022-04-07 22:12:40|9673.2|9669.2|9673.7|9665.7|9674.7|9669.2|9673.2|9665.7|2
1649369570000|2022-04-07 22:12:50|9671.5|9667.5|9671.2|9667.2|9671.5|9667.5|9669.5|9665.5|6
1649369600000|2022-04-07 22:13:20|9671|9667|9669.5|9665.5|9671|9667|9669.5|9665.5|2
1649369610000|2022-04-07 22:13:30|9669.7|9661.7|9669.7|9661.7|9669.7|9661.7|9669.7|9661.7|2
1649369620000|2022-04-07 22:13:40|9669.5|9661.5|9668.7|9660.7|9669.5|9663.2|9667.2|9660.7|4
1649369630000|2022-04-07 22:13:50|9665.2|9661.2|9665.2|9661.2|9667.8|9662.1|9665.2|9659.8|8
1649369640000|2022-04-07 22:14:00|9663.2|9659.2|9666.4|9658.4|9666.4|9660.2|9663.2|9658.4|6
1649369650000|2022-04-07 22:14:10|9664.9|9660.9|9664.2|9660.2|9666.9|9660.9|9661.7|9657.7|6
1649369660000|2022-04-07 22:14:20|9666|9658|9665.7|9657.7|9666|9658|9665.7|9657.7|0
1649369670000|2022-04-07 22:14:30|9665.5|9657.5|9665.3|9657.3|9665.7|9657.7|9665|9657|3
1649369680000|2022-04-07 22:14:40|9663.2|9659.2|9665.9|9657.9|9665.9|9659.5|9661.6|9657|11
1649369690000|2022-04-07 22:14:50|9663.9|9659.9|9664.2|9660.2|9666.4|9660.6|9663.9|9658.4|2
1649369700000|2022-04-07 22:15:00|9663.9|9659.9|9668.1|9660.1|9668.6|9661.6|9663.9|9658.1|9
1649369710000|2022-04-07 22:15:10|9668.4|9660.4|9667.1|9659.1|9668.4|9662.6|9666.6|9659.1|1
1649369720000|2022-04-07 22:15:20|9664.7|9660.7|9667.7|9659.7|9667.7|9660.7|9664.1|9659.1|8
1649369740000|2022-04-07 22:15:40|9667.2|9659.2|9667|9659|9667.2|9659.2|9667|9659|2
1649369750000|2022-04-07 22:15:50|9666.8|9658.8|9666.8|9658.8|9666.8|9658.8|9666.8|9658.8|1
1649369760000|2022-04-07 22:16:00|9667|9659|9665.3|9661.3|9667.5|9661.3|9665.3|9658.8|3
1649369770000|2022-04-07 22:16:10|9667.1|9659.1|9666.5|9662.5|9667.1|9662.5|9665.4|9658.8|1
1649369780000|2022-04-07 22:16:20|9665.9|9661.9|9664.6|9660.6|9665.9|9661.9|9664.6|9660.6|7
1649369790000|2022-04-07 22:16:30|9664.1|9660.1|9664.5|9660.5|9665.6|9661.6|9664.1|9660.1|4
1649369800000|2022-04-07 22:16:40|9664.9|9660.9|9665.1|9661.1|9665.6|9661.6|9664.9|9660.9|5
1649369810000|2022-04-07 22:16:50|9664.9|9660.9|9665.6|9661.6|9666.1|9662.1|9664.9|9660.9|5
1649369820000|2022-04-07 22:17:00|9665.4|9661.4|9655.5|9651.5|9665.4|9661.4|9655.5|9651.5|42
1649369830000|2022-04-07 22:17:10|9654.1|9650.1|9651.8|9643.8|9654.1|9650.1|9648.6|9642.6|21
1649369840000|2022-04-07 22:17:20|9652|9644|9651.8|9643.8|9653|9646.5|9649.5|9643.5|12
1649369850000|2022-04-07 22:17:30|9652|9644|9647.1|9643.1|9652|9645.5|9647.1|9642.5|8
1649369860000|2022-04-07 22:17:40|9651|9643|9648.8|9644.8|9651|9645.3|9648.8|9642.6|3
1649369870000|2022-04-07 22:17:50|9649.1|9645.1|9649.3|9645.3|9649.3|9645.3|9648.6|9644.6|5
1649369880000|2022-04-07 22:18:00|9649.5|9645.5|9649.8|9645.8|9650|9646|9649.3|9645.3|0
1649369890000|2022-04-07 22:18:10|9649.6|9645.6|9654.3|9646.3|9654.3|9648.5|9649.3|9645.3|8
1649369900000|2022-04-07 22:18:20|||||||||1
1649369910000|2022-04-07 22:18:30|9652.1|9648.1|9654.3|9646.3|9654.5|9648.1|9651.6|9646.1|2
1649369920000|2022-04-07 22:18:40|9652.5|9648.5|9652.5|9648.5|9652.5|9648.5|9652.5|9648.5|0
1649369930000|2022-04-07 22:18:50|9652.3|9648.3|9652.8|9648.8|9654.7|9648.8|9652.1|9646.7|4
1649369940000|2022-04-07 22:19:00|9655.3|9647.3|9655.3|9647.3|9655.3|9647.3|9655.3|9647.3|0
1649369950000|2022-04-07 22:19:10|9652.9|9648.9|9649.5|9645.5|9652.9|9648.9|9649|9645|7
1649369960000|2022-04-07 22:19:20|9650|9646|9649.3|9645.3|9650|9646|9649.3|9645.3|7
1649369970000|2022-04-07 22:19:30|9649|9645|9648.8|9644.8|9650.6|9645|9648.6|9642.6|4
1649369980000|2022-04-07 22:19:40|9650.8|9642.8|9642.3|9638.3|9650.8|9642.8|9641.2|9634.5|29
1649369990000|2022-04-07 22:19:50|9642.5|9638.5|9638.4|9634.4|9644.5|9638.5|9637.9|9633.5|19
1649370000000|2022-04-07 22:20:00|9638.6|9634.6|9643.6|9635.6|9643.6|9639|9638.6|9632.8|2
1649370010000|2022-04-07 22:20:10|9641.1|9637.1|9637.1|9633.1|9642.6|9637.1|9637.1|9632.6|28
1649370020000|2022-04-07 22:20:20|9637.5|9633.5|9640.1|9632.1|9640.1|9634.3|9636.6|9632.1|7
1649370030000|2022-04-07 22:20:30|9640.3|9632.3|9638.6|9630.6|9640.9|9636.1|9636.6|9630.3|12
1649370040000|2022-04-07 22:20:40|9636.8|9632.8|9636.3|9632.3|9639.6|9633.1|9636.3|9631.6|1
1649370050000|2022-04-07 22:20:50|9636.6|9632.6|9636.1|9632.1|9636.8|9632.8|9636.1|9632.1|1
1649370060000|2022-04-07 22:21:00|9636.8|9632.8|9636.3|9632.3|9636.8|9632.8|9636.3|9632.3|1
1649370070000|2022-04-07 22:21:10|9637.1|9633.1|9636.9|9632.9|9637.1|9633.1|9636.9|9632.9|2
1649370080000|2022-04-07 22:21:20|9636.4|9632.4|9638|9634|9638.1|9634.1|9636.4|9632.4|1
1649370090000|2022-04-07 22:21:30|||||||||1
1649370100000|2022-04-07 22:21:40|9637.7|9633.7|9638|9634|9640.5|9634.3|9637.7|9632.5|1
1649370110000|2022-04-07 22:21:50|9640.2|9632.2|9638.4|9634.4|9640.5|9634.7|9638.2|9632.2|4
1649370120000|2022-04-07 22:22:00|9638.6|9634.6|9646.9|9642.9|9647.6|9642.9|9638.6|9634.6|18
1649370130000|2022-04-07 22:22:10|9645.4|9641.4|9644.4|9640.4|9645.4|9641.4|9644.4|9640.4|2
1649370150000|2022-04-07 22:22:30|9644.9|9640.9|9644.1|9640.1|9644.9|9640.9|9644.1|9640.1|2
1649370160000|2022-04-07 22:22:40|9643.8|9639.8|9643.8|9639.8|9645.3|9640.3|9643.4|9637.3|15
1649370170000|2022-04-07 22:22:50|9643.4|9639.4|9642.4|9638.4|9643.4|9639.4|9642.4|9638.4|1
1649370180000|2022-04-07 22:23:00|9642.1|9638.1|9641.8|9637.8|9642.1|9638.1|9641.8|9637.8|0
1649370190000|2022-04-07 22:23:10|9641.9|9637.9|9642.9|9638.9|9643.8|9639.8|9641.9|9637.9|5
1649370200000|2022-04-07 22:23:20|9642.6|9638.6|9642.9|9638.9|9642.9|9638.9|9642.4|9638.4|1
1649370210000|2022-04-07 22:23:30|9643.3|9639.3|9643.3|9639.3|9643.3|9639.3|9643.3|9639.3|2
1649370220000|2022-04-07 22:23:40|9642.8|9638.8|9642.8|9638.8|9642.8|9638.8|9642.8|9638.8|0
1649370230000|2022-04-07 22:23:50|9641.8|9637.8|9641.8|9637.8|9641.8|9637.8|9641.8|9637.8|1
1649370240000|2022-04-07 22:24:00|9640.3|9636.3|9640.3|9636.3|9640.3|9636.3|9640.3|9636.3|2
1649370250000|2022-04-07 22:24:10|9639.9|9635.9|9639.6|9635.6|9640.3|9636.3|9639.1|9635.1|3
1649370270000|2022-04-07 22:24:30|9639.4|9635.4|9639.4|9635.4|9639.4|9635.4|9639.4|9635.4|1
1649370280000|2022-04-07 22:24:40|9639.1|9635.1|9638.9|9634.9|9639.1|9635.1|9638.9|9634.9|1
1649370290000|2022-04-07 22:24:50|9638.4|9634.4|9638.4|9634.4|9638.4|9634.4|9638.1|9634.1|5
1649370300000|2022-04-07 22:25:00|9638.2|9634.2|9635.2|9631.2|9638.4|9634.4|9635.2|9631.2|2
1649370310000|2022-04-07 22:25:10|9635.1|9631.1|9634.7|9630.7|9635.1|9631.1|9634.7|9630.7|2
1649370320000|2022-04-07 22:25:20|9635.1|9631.1|9635.7|9631.7|9637.6|9633.4|9635.1|9629.6|10
1649370330000|2022-04-07 22:25:30|9635.4|9631.4|9635.7|9631.7|9636.2|9632.2|9635.4|9631.4|1
1649370340000|2022-04-07 22:25:40|9636.7|9632.7|9638.6|9630.6|9638.6|9632.7|9636.4|9630.6|7
1649370350000|2022-04-07 22:25:50|9636.8|9632.8|9636.3|9632.3|9639.5|9634|9635.9|9631.4|22
1649370360000|2022-04-07 22:26:00|9635.8|9631.8|9638.3|9634.3|9639.5|9634.5|9635.8|9630.3|4
1649370370000|2022-04-07 22:26:10|9638.8|9634.8|9638.2|9634.2|9641.2|9634.8|9638.2|9632.5|1
1649370380000|2022-04-07 22:26:20|9641.5|9633.5|9639|9635|9641.5|9635.3|9638.5|9633.5|2
1649370390000|2022-04-07 22:26:30|9638.8|9634.8|9640|9636|9640|9636|9638.8|9634.8|3
1649370400000|2022-04-07 22:26:40|9640.2|9636.2|9639.5|9635.5|9640.5|9636.5|9639.5|9635.5|1
1649370410000|2022-04-07 22:26:50|9640|9636|9640.5|9636.5|9640.5|9636.5|9640|9636|8
1649370420000|2022-04-07 22:27:00|9640.7|9636.7|9640.5|9636.5|9641|9637|9640.5|9636.5|1
1649370440000|2022-04-07 22:27:20|9641|9637|9641|9637|9641.5|9637.5|9641|9637|2
1649370450000|2022-04-07 22:27:30|9640.8|9636.8|9645.8|9641.8|9647.5|9642|9640.5|9635.8|13
1649370460000|2022-04-07 22:27:40|9645.3|9641.3|9648|9644|9650.6|9644.3|9645.3|9641.3|8
1649370470000|2022-04-07 22:27:50|9648.1|9644.1|9648.6|9644.6|9649|9645|9648|9644|4
1649370480000|2022-04-07 22:28:00|9649|9645|9648.4|9644.4|9649.1|9645.1|9648.4|9644.4|1
1649370490000|2022-04-07 22:28:10|9647.5|9643.5|9642.5|9638.5|9647.5|9643.5|9642|9638|5
1649370500000|2022-04-07 22:28:20|9642|9638|9643|9639|9643|9639|9642|9638|1
1649370510000|2022-04-07 22:28:30|9642.5|9638.5|9642.5|9638.5|9642.5|9638.5|9642.5|9638.5|1
1649370520000|2022-04-07 22:28:40|9642|9638|9641.5|9637.5|9642.5|9638.5|9641.5|9637.5|3
1649370530000|2022-04-07 22:28:50|9641.6|9637.6|9642|9638|9642|9638|9641.6|9637.6|0
1649370540000|2022-04-07 22:29:00|9641.6|9637.6|9641.6|9637.6|9642|9638|9641.3|9637.3|5
1649370550000|2022-04-07 22:29:10|9641.3|9637.3|9641.5|9637.5|9641.5|9637.5|9641.3|9637.3|1
1649370560000|2022-04-07 22:29:20|||||||||2
1649370580000|2022-04-07 22:29:40|9644.8|9640.8|9644.8|9640.8|9644.8|9640.8|9644.8|9640.8|2
1649370590000|2022-04-07 22:29:50|9645|9641|9647.5|9643.5|9647.5|9643.5|9645|9641|10
1649370600000|2022-04-07 22:30:00|9647.6|9643.6|9654.5|9650.5|9654.5|9650.5|9647.5|9643.5|32
1649370610000|2022-04-07 22:30:10|9653.5|9649.5|9650.1|9646.1|9654|9650|9649.3|9645.3|9
1649370620000|2022-04-07 22:30:20|9650.5|9646.5|9652.3|9648.3|9654|9650|9650.5|9646.5|5
1649370630000|2022-04-07 22:30:30|9652.6|9648.6|9652.5|9648.5|9653|9649|9652|9648|3
1649370640000|2022-04-07 22:30:40|9652.3|9648.3|9652.6|9648.6|9653.1|9649.1|9652.3|9648.3|1
1649370650000|2022-04-07 22:30:50|9652.4|9648.4|9652.6|9648.6|9652.6|9648.6|9652.4|9648.4|1
1649370660000|2022-04-07 22:31:00|9652.3|9648.3|9650.6|9646.6|9652.4|9648.3|9650.1|9644.4|10
1649370670000|2022-04-07 22:31:10|9650.9|9646.9|9652.1|9648.1|9652.1|9648.1|9650.9|9646.9|1
1649370680000|2022-04-07 22:31:20|9652.7|9648.7|9651.5|9647.5|9652.7|9648.7|9651.2|9647.2|8
1649370690000|2022-04-07 22:31:30|9651.3|9647.3|9651|9647|9651.3|9647.3|9651|9647|0
1649370700000|2022-04-07 22:31:40|9649|9645|9648.5|9644.5|9649|9645|9648.5|9644.5|7
1649370710000|2022-04-07 22:31:50|9648.3|9644.3|9649.3|9645.3|9649.3|9645.3|9648|9644|6
1649370720000|2022-04-07 22:32:00|9650.5|9646.5|9653.5|9649.5|9653.5|9649.5|9650.5|9646.5|3
1649370730000|2022-04-07 22:32:10|9654.1|9650.1|9655.5|9651.5|9655.5|9651.5|9654.1|9650.1|0
1649370740000|2022-04-07 22:32:20|||||||||1
1649370750000|2022-04-07 22:32:30|9655.8|9651.8|9653.7|9649.7|9656.5|9652.5|9653.5|9649.5|11
1649370760000|2022-04-07 22:32:40|9654|9650|9653.5|9649.5|9654|9650|9653.5|9649.5|3
1649370770000|2022-04-07 22:32:50|9654|9650|9654|9650|9654|9650|9653|9649|3
1649370780000|2022-04-07 22:33:00|9653.8|9649.8|9654|9650|9654|9650|9653.5|9649.5|0
1649370800000|2022-04-07 22:33:20|9653.8|9649.8|9654|9650|9654|9650|9653.5|9649.5|0
1649370810000|2022-04-07 22:33:30|9653.7|9649.7|9653.7|9649.7|9653.7|9649.7|9653.7|9649.7|1
1649370830000|2022-04-07 22:33:50|9653.5|9649.5|9653.7|9649.7|9653.7|9649.7|9653.5|9649.5|1
1649370860000|2022-04-07 22:34:20|9653.5|9649.5|9655.7|9651.7|9655.7|9651.7|9653.5|9649.5|6
1649370870000|2022-04-07 22:34:30|9656|9652|9656.5|9652.5|9656.5|9652.5|9655.9|9651.9|2
1649370880000|2022-04-07 22:34:40|9656.8|9652.8|9656|9652|9656.8|9652.8|9655.5|9651.5|3
1649370890000|2022-04-07 22:34:50|9656.2|9652.2|9656.5|9652.5|9656.5|9652.5|9656.2|9652.2|0
1649370900000|2022-04-07 22:35:00|9665.7|9661.7|9663|9659|9666|9662|9663|9659|25
1649370910000|2022-04-07 22:35:10|9662|9658|9660.5|9656.5|9663|9659|9660.5|9656.5|3
1649370920000|2022-04-07 22:35:20|9661|9657|9661|9657|9661|9657|9661|9657|0
1649370930000|2022-04-07 22:35:30|9660.5|9656.5|9661|9657|9661|9657|9660.4|9656.4|4
1649370940000|2022-04-07 22:35:40|9661.2|9657.2|9661.5|9657.5|9661.5|9657.5|9661.2|9657.2|2
1649370960000|2022-04-07 22:36:00|9662|9658|9663|9659|9663|9659|9662|9658|4
1649370970000|2022-04-07 22:36:10|9662.7|9658.7|9662|9658|9662.7|9658.7|9661.5|9657.5|2
1649370980000|2022-04-07 22:36:20|9661.8|9657.8|9661.5|9657.5|9661.8|9657.8|9661.5|9657.5|2
1649371000000|2022-04-07 22:36:40|||||||||1
1649371020000|2022-04-07 22:37:00|9661.3|9657.3|9662|9658|9662|9658|9661|9657|2
1649371030000|2022-04-07 22:37:10|9663.2|9659.2|9663.5|9659.5|9663.5|9659.5|9662.6|9658.6|6
1649371040000|2022-04-07 22:37:20|9663.2|9659.2|9662.6|9658.6|9663.5|9659.5|9662.6|9658.6|3
1649371050000|2022-04-07 22:37:30|9663.5|9659.5|9663|9659|9663.5|9659.5|9661.7|9657.7|1
1649371060000|2022-04-07 22:37:40|9663.5|9659.5|9663|9659|9663.5|9659.5|9663|9659|0
1649371080000|2022-04-07 22:38:00|9662|9658|9663.5|9659.5|9663.7|9659.7|9662|9658|3
1649371110000|2022-04-07 22:38:30|||||||||1
1649371130000|2022-04-07 22:38:50|9663|9659|9663|9659|9663|9659|9663|9659|1
1649371150000|2022-04-07 22:39:10|9662.7|9658.7|9662.2|9658.2|9662.7|9658.7|9662.2|9658.2|2
1649371160000|2022-04-07 22:39:20|9662.5|9658.5|9662.7|9658.7|9662.7|9658.7|9662.2|9658.2|1
1649371170000|2022-04-07 22:39:30|9663|9659|9663.5|9659.5|9663.5|9659.5|9662|9658|2
1649371190000|2022-04-07 22:39:50|9663.2|9659.2|9663.5|9659.5|9663.5|9659.5|9663|9659|0
1649371200000|2022-04-07 22:40:00|9663|9659|9663|9659|9663|9659|9662.8|9658.8|1
1649371220000|2022-04-07 22:40:20|9662.5|9658.5|9662.5|9658.5|9663|9659|9662.2|9658.2|4
1649371230000|2022-04-07 22:40:30|9662.2|9658.2|9662|9658|9662.2|9658.2|9662|9658|2
1649371240000|2022-04-07 22:40:40|9662.4|9658.4|9659.4|9655.4|9662.4|9658.4|9659.4|9655.4|12
1649371250000|2022-04-07 22:40:50|9660.2|9656.2|9660.5|9656.5|9660.5|9656.5|9660.2|9656.2|0
1649371260000|2022-04-07 22:41:00|9659.9|9655.9|9659|9655|9659.9|9655.9|9659|9655|0
1649371280000|2022-04-07 22:41:20|9658.8|9654.8|9657.5|9653.5|9658.8|9654.8|9657.5|9653.5|4
1649371290000|2022-04-07 22:41:30|9657|9653|9656.5|9652.5|9657|9653|9656|9652|3
1649371300000|2022-04-07 22:41:40|9656.3|9652.3|9657.5|9653.5|9657.5|9653.5|9656.3|9652.3|4
1649371310000|2022-04-07 22:41:50|9658.1|9654.1|9659.5|9655.5|9660|9656|9658.1|9654.1|2
1649371320000|2022-04-07 22:42:00|9658|9654|9658.9|9654.9|9658.9|9654.9|9658|9654|1
1649371330000|2022-04-07 22:42:10|9658.7|9654.7|9658|9654|9658.7|9654.7|9658|9654|0
1649371350000|2022-04-07 22:42:30|9659.5|9655.5|9658|9654|9659.5|9655.5|9658|9654|1
1649371360000|2022-04-07 22:42:40|9658.5|9654.5|9660|9656|9660|9656|9658.5|9654.5|2
1649371370000|2022-04-07 22:42:50|9660.5|9656.5|9661|9657|9661|9657|9660.5|9656.5|1
1649371380000|2022-04-07 22:43:00|9660.6|9656.6|9661.8|9657.8|9661.8|9657.8|9660.6|9656.6|2
1649371390000|2022-04-07 22:43:10|9661|9657|9664|9660|9664.5|9660.5|9661|9657|9
1649371400000|2022-04-07 22:43:20|||||||||1
1649371410000|2022-04-07 22:43:30|||||||||1
1649371420000|2022-04-07 22:43:40|9664.3|9660.3|9664|9660|9664.3|9660.3|9664|9660|3
1649371430000|2022-04-07 22:43:50|9665|9661|9666.5|9662.5|9666.5|9662.5|9665|9661|7
1649371440000|2022-04-07 22:44:00|9666.2|9662.2|9664.5|9660.5|9666.2|9662.2|9664.5|9660.5|3
1649371450000|2022-04-07 22:44:10|9664.3|9660.3|9664|9660|9664.3|9660.3|9664|9660|3
1649371460000|2022-04-07 22:44:20|9663.8|9659.8|9660.5|9656.5|9663.8|9659.8|9660.5|9656.5|6
1649371470000|2022-04-07 22:44:30|9660.8|9656.8|9662|9658|9663.5|9659.5|9660.6|9656.6|2
1649371480000|2022-04-07 22:44:40|9661|9657|9661|9657|9661|9657|9661|9657|2
1649371490000|2022-04-07 22:44:50|9660|9656|9660|9656|9660|9656|9660|9656|0
1649371500000|2022-04-07 22:45:00|9660.4|9656.4|9661|9657|9661|9657|9660.4|9656.4|2
1649371510000|2022-04-07 22:45:10|9660|9656|9661.5|9657.5|9661.5|9657.5|9660|9656|1
1649371520000|2022-04-07 22:45:20|||||||||1
1649371530000|2022-04-07 22:45:30|9661.7|9657.7|9663.7|9659.7|9663.7|9659.7|9661.6|9657.6|4
1649371540000|2022-04-07 22:45:40|9663.2|9659.2|9663.7|9659.7|9663.7|9659.7|9663.2|9659.2|2
1649371560000|2022-04-07 22:46:00|9662|9658|9662|9658|9662|9658|9662|9658|4
1649371580000|2022-04-07 22:46:20|9661.5|9657.5|9661.5|9657.5|9661.5|9657.5|9661.5|9657.5|1
1649371590000|2022-04-07 22:46:30|9662.5|9658.5|9662.1|9658.1|9662.5|9658.5|9662.1|9658.1|1
1649371600000|2022-04-07 22:46:40|9661.5|9657.5|9661.5|9657.5|9661.5|9657.5|9661.5|9657.5|0
1649371620000|2022-04-07 22:47:00|9660|9656|9636.5|9632.5|9662|9658|9636.5|9632.5|143
1649371630000|2022-04-07 22:47:10|9636.1|9632.1|9616|9612|9637.6|9633.6|9613.1|9606.8|187
1649371640000|2022-04-07 22:47:20|9617.6|9613.6|9628.2|9624.2|9637.2|9633.2|9617.6|9613.6|42
1649371650000|2022-04-07 22:47:30|9628|9624|9628.2|9624.2|9628.2|9624.2|9628|9624|1
1649371660000|2022-04-07 22:47:40|9629.6|9621.6|9624.2|9616.2|9629.6|9623.6|9622.7|9616.2|5
1649371670000|2022-04-07 22:47:50|9621.8|9617.8|9626.6|9618.6|9626.6|9618.7|9619.9|9614|5
1649371680000|2022-04-07 22:48:00|9625.1|9621.1|9617.9|9613.9|9625.1|9621.1|9617.9|9613.9|11
1649371690000|2022-04-07 22:48:10|9619.4|9615.4|9609.4|9605.4|9619.4|9615.4|9609.4|9605.4|6
1649371700000|2022-04-07 22:48:20|9611.9|9603.9|9626.7|9622.7|9626.7|9622.7|9609.7|9603.9|21
1649371710000|2022-04-07 22:48:30|9624.7|9620.7|9623.2|9615.2|9624.7|9620.7|9618.2|9614.2|18
1649371720000|2022-04-07 22:48:40|9621.4|9617.4|9623|9619|9628.2|9623.7|9621.4|9617.4|13
1649371730000|2022-04-07 22:48:50|9623.3|9619.3|9624.4|9620.4|9624.7|9620.7|9623.3|9619.3|1
1649371740000|2022-04-07 22:49:00|9624.6|9620.6|9630.7|9626.7|9631|9626.7|9624.6|9620.6|12
1649371750000|2022-04-07 22:49:10|9631.7|9627.7|9635.7|9631.7|9637.5|9631.7|9631.7|9626.2|13
1649371760000|2022-04-07 22:49:20|9635.3|9631.3|9629.2|9625.2|9637.2|9631.3|9628.7|9624.7|9
1649371780000|2022-04-07 22:49:40|9629.4|9625.4|9630.4|9626.4|9630.4|9626.4|9629.4|9625.4|2
1649371790000|2022-04-07 22:49:50|9630.7|9626.7|9634.7|9630.7|9634.7|9630.7|9630.2|9626.2|2
1649371800000|2022-04-07 22:50:00|9635.3|9631.3|9634.7|9630.7|9637.1|9631.3|9634.4|9628.2|1
1649371810000|2022-04-07 22:50:10|9635.2|9627.2|9633.2|9629.2|9635.2|9630.2|9632.5|9626.9|10
1649371820000|2022-04-07 22:50:20|9633.8|9629.8|9633.7|9629.7|9634.2|9630.2|9633.7|9629.7|0
1649371830000|2022-04-07 22:50:30|9634|9630|9635.6|9631.6|9635.6|9631.6|9633.9|9629.9|7
1649371840000|2022-04-07 22:50:40|9636.2|9632.2|9636.2|9632.2|9636.7|9632.7|9636.2|9632.2|2
1649371850000|2022-04-07 22:50:50|9636|9632|9636|9632|9636.2|9632.2|9636|9632|2
1649371860000|2022-04-07 22:51:00|9635.8|9631.8|9640.7|9636.7|9641.7|9637.7|9635.8|9631.8|16
1649371870000|2022-04-07 22:51:10|9640.9|9636.9|9638.5|9634.5|9641.2|9636.9|9636.2|9632.2|6
1649371880000|2022-04-07 22:51:20|9638.7|9634.7|9638.7|9634.7|9638.7|9634.7|9638.7|9634.7|0
1649371890000|2022-04-07 22:51:30|9639.2|9635.2|9639.2|9635.2|9639.2|9635.2|9639.2|9635.2|0
1649371900000|2022-04-07 22:51:40|9639.5|9635.5|9642.2|9634.2|9642.2|9635.7|9639.5|9633.9|1
1649371910000|2022-04-07 22:51:50|9639.2|9635.2|9639.7|9635.7|9639.7|9635.7|9639.2|9635.2|2
1649371920000|2022-04-07 22:52:00|9639.4|9635.4|9639.7|9635.7|9641.2|9635.7|9639.4|9633.2|1
1649371930000|2022-04-07 22:52:10|9638.7|9634.7|9638.7|9634.7|9638.7|9634.7|9638.7|9634.7|1
1649371940000|2022-04-07 22:52:20|9640.9|9632.9|9639.7|9635.7|9641.5|9635.7|9639.7|9632.9|1
1649371950000|2022-04-07 22:52:30|9639.5|9635.5|9640.7|9636.7|9641.3|9637.3|9639.2|9635.2|2
1649371960000|2022-04-07 22:52:40|9640.5|9636.5|9640.2|9636.2|9640.5|9636.5|9639.7|9635.7|3
1649371980000|2022-04-07 22:53:00|9639.9|9635.9|9640.1|9636.1|9640.1|9636.1|9639.4|9635.4|0
1649371990000|2022-04-07 22:53:10|9639.9|9635.9|9639.7|9635.7|9639.9|9635.9|9639.2|9635.2|1
1649372000000|2022-04-07 22:53:20|9638.9|9634.9|9637.7|9633.7|9638.9|9634.9|9637.2|9633.2|6
1649372010000|2022-04-07 22:53:30|9639.2|9635.2|9639.4|9635.4|9639.4|9635.4|9639.2|9635.2|4
1649372020000|2022-04-07 22:53:40|9640.2|9636.2|9641.7|9637.7|9641.7|9637.7|9640.2|9636.2|2
1649372030000|2022-04-07 22:53:50|9642.6|9638.6|9643.9|9639.9|9643.9|9639.9|9642.6|9638.6|2
1649372040000|2022-04-07 22:54:00|9644.1|9640.1|9642.7|9638.7|9644.4|9640.4|9642.7|9638.7|2
1649372050000|2022-04-07 22:54:10|9640.7|9636.7|9640.7|9636.7|9640.7|9636.7|9640.7|9636.7|1
1649372070000|2022-04-07 22:54:30|9639.9|9635.9|9639.7|9635.7|9639.9|9635.9|9638.9|9634.9|1
1649372080000|2022-04-07 22:54:40|9639.4|9635.4|9638.7|9634.7|9639.4|9635.4|9638.7|9634.7|2
1649372090000|2022-04-07 22:54:50|9638.1|9634.1|9637.2|9633.2|9638.1|9634.1|9637.2|9633.2|2
1649372110000|2022-04-07 22:55:10|9636.7|9632.7|9636.7|9632.7|9636.7|9632.7|9636.7|9632.7|2
1649372120000|2022-04-07 22:55:20|9636.2|9632.2|9635.7|9631.7|9636.2|9632.2|9635.7|9631.7|2
1649372140000|2022-04-07 22:55:40|9636.6|9632.6|9638.2|9634.2|9638.2|9634.2|9636.6|9632.6|1
1649372150000|2022-04-07 22:55:50|9638|9634|9638|9634|9638|9634|9637.7|9633.7|1
1649372160000|2022-04-07 22:56:00|9637.6|9633.6|9642.5|9638.5|9642.7|9638.7|9637.6|9633.6|4
1649372170000|2022-04-07 22:56:10|9643|9639|9643|9639|9643.2|9639.2|9643|9639|0
1649372180000|2022-04-07 22:56:20|9642.7|9638.7|9643.2|9639.2|9649|9645|9642.7|9638.7|14
1649372190000|2022-04-07 22:56:30|9643.7|9639.7|9643.7|9639.7|9643.7|9639.7|9643.7|9639.7|1
1649372200000|2022-04-07 22:56:40|9643.5|9639.5|9644.4|9640.4|9644.4|9640.4|9643.2|9639.2|1
1649372210000|2022-04-07 22:56:50|9644.7|9640.7|9644.7|9640.7|9644.7|9640.7|9644.7|9640.7|0
1649372220000|2022-04-07 22:57:00|9645.5|9641.5|9646.2|9642.2|9646.2|9642.2|9645.5|9641.5|0
1649372240000|2022-04-07 22:57:20|9646.5|9642.5|9646.5|9642.5|9646.5|9642.5|9646.5|9642.5|0
1649372250000|2022-04-07 22:57:30|9646.2|9642.2|9645.7|9641.7|9646.2|9642.2|9645.7|9641.7|1
1649372260000|2022-04-07 22:57:40|9645.9|9641.9|9642.8|9638.8|9646.7|9642.7|9642.8|9638.8|15
1649372270000|2022-04-07 22:57:50|9642.6|9638.6|9641.8|9637.8|9642.6|9638.6|9641.3|9637.3|3
1649372280000|2022-04-07 22:58:00|9641.6|9637.6|9641.6|9637.6|9641.6|9637.6|9641.6|9637.6|0
1649372290000|2022-04-07 22:58:10|9642.3|9638.3|9642.3|9638.3|9642.3|9638.3|9642.3|9638.3|0
1649372300000|2022-04-07 22:58:20|9640.7|9636.7|9621.8|9613.8|9640.7|9636.7|9617.1|9611.3|26
1649372310000|2022-04-07 22:58:30|9622.3|9618.3|9622.8|9618.8|9622.8|9618.8|9622.3|9618.3|4
1649372320000|2022-04-07 22:58:40|9623|9619|9623.8|9619.8|9625.8|9619.8|9623|9616.3|4
1649372330000|2022-04-07 22:58:50|9627.1|9619.1|9626.8|9622.8|9629.3|9623.8|9626.5|9619.1|5
1649372340000|2022-04-07 22:59:00|9627.3|9623.3|9627.3|9623.3|9627.3|9623.3|9627.3|9623.3|0
1649372350000|2022-04-07 22:59:10|9627.8|9623.8|9625.3|9617.3|9629.8|9625.8|9625.3|9617.3|4
1649372360000|2022-04-07 22:59:20|9623.3|9619.3|9623.8|9619.8|9623.8|9619.8|9623.3|9619.3|0
1649372370000|2022-04-07 22:59:30|9626.3|9618.3|9626.3|9618.3|9626.3|9618.3|9626.3|9618.3|3
1649372380000|2022-04-07 22:59:40|9623.3|9619.3|9626.8|9618.8|9627.3|9620.5|9623.3|9618.8|2
1649372390000|2022-04-07 22:59:50|9627|9619|9627.3|9619.3|9627.3|9619.3|9627|9619|0
1649372400000|2022-04-07 23:00:00|9627.8|9623.8|9622.3|9618.3|9628.9|9623.8|9621.3|9616.6|19
1649372410000|2022-04-07 23:00:10|9622.6|9618.6|9623.3|9615.3|9623.3|9618.6|9622.3|9615.3|3
1649372420000|2022-04-07 23:00:20|9621.6|9617.6|9625.3|9617.3|9625.3|9618.3|9621.6|9617.3|4
1649372430000|2022-04-07 23:00:30|9623.5|9619.5|9628.3|9620.3|9628.3|9621.5|9623.5|9619.3|0
1649372440000|2022-04-07 23:00:40|9628.6|9620.6|9628.6|9620.6|9628.6|9620.6|9628.6|9620.6|0
1649372450000|2022-04-07 23:00:50|9628.8|9620.8|9628.9|9624.9|9631.9|9624.9|9628.4|9620.8|8
1649372460000|2022-04-07 23:01:00|9628.7|9624.7|9628.7|9620.7|9629.6|9624.7|9628.3|9620.7|5
1649372480000|2022-04-07 23:01:20|9628.9|9620.9|9628.4|9624.4|9629.3|9624.4|9627.9|9620.9|0
1649372500000|2022-04-07 23:01:40|9628.9|9624.9|9632.9|9624.9|9633.4|9629.4|9628.9|9623.9|9
1649372510000|2022-04-07 23:01:50|9633.1|9625.1|9632.9|9624.9|9633.4|9625.4|9632.9|9624.9|0
1649372520000|2022-04-07 23:02:00|9633.3|9625.3|9632.7|9624.7|9634.4|9626.4|9632.5|9624.5|11
1649372530000|2022-04-07 23:02:10|9632.9|9624.9|9636.3|9628.3|9637.2|9629.2|9632.9|9624.9|10
1649372540000|2022-04-07 23:02:20|9635.8|9627.8|9636.9|9628.9|9636.9|9628.9|9635.8|9627.8|0
1649372550000|2022-04-07 23:02:30|9635.5|9631.5|9636.2|9632.2|9638.3|9632.7|9635.4|9627.4|17
1649372570000|2022-04-07 23:02:50|9636.5|9632.5|9636.2|9632.2|9636.7|9632.7|9636.2|9632.2|3
1649372580000|2022-04-07 23:03:00|9636.5|9632.5|9636.7|9632.7|9638.9|9632.7|9635.4|9630.2|1
1649372590000|2022-04-07 23:03:10|9637.3|9633.3|9639.2|9631.2|9639.5|9633.3|9637.3|9631.2|4
1649372630000|2022-04-07 23:03:50|9636.7|9632.7|9637.2|9633.2|9637.2|9633.2|9636.7|9632.7|0
1649372640000|2022-04-07 23:04:00|9636.7|9632.7|9636.7|9632.7|9636.7|9632.7|9636.7|9632.7|1
1649372650000|2022-04-07 23:04:10|9637.1|9633.1|9637.7|9633.7|9637.7|9633.7|9637.1|9633.1|1
1649372660000|2022-04-07 23:04:20|||||||||1
1649372700000|2022-04-07 23:05:00|9638.1|9634.1|9638.4|9634.4|9638.4|9634.4|9638.1|9634.1|1
1649372710000|2022-04-07 23:05:10|9639.4|9635.4|9641.2|9637.2|9641.7|9637.7|9639.4|9635.4|4
1649372720000|2022-04-07 23:05:20|9640.7|9636.7|9640.7|9636.7|9640.7|9636.7|9640.7|9636.7|2
1649372730000|2022-04-07 23:05:30|9641.2|9637.2|9641.2|9637.2|9641.2|9637.2|9641.2|9637.2|0
1649372740000|2022-04-07 23:05:40|9639|9635|9641.2|9633.2|9641.2|9635|9637.9|9632.3|6
1649372750000|2022-04-07 23:05:50|9639.4|9635.4|9639.2|9635.2|9640.7|9636.7|9639.2|9635.2|5
1649372760000|2022-04-07 23:06:00|9639|9635|9638.7|9634.7|9639|9635|9638.2|9634.2|2
1649372770000|2022-04-07 23:06:10|9638.2|9634.2|9637.5|9633.5|9638.2|9634.2|9637.5|9633.5|2
1649372780000|2022-04-07 23:06:20|9637.2|9633.2|9636.3|9632.3|9637.2|9633.2|9636.3|9632.3|11
1649372800000|2022-04-07 23:06:40|9635.8|9631.8|9636.3|9632.3|9636.8|9632.8|9635.8|9631.8|1
1649372840000|2022-04-07 23:07:20|9636.6|9632.6|9637.3|9633.3|9637.3|9633.3|9636.6|9632.6|1
1649372850000|2022-04-07 23:07:30|9640.3|9632.3|9640.3|9632.3|9640.3|9632.3|9640.3|9632.3|1
1649372860000|2022-04-07 23:07:40|9637.8|9633.8|9637.3|9633.3|9637.8|9633.8|9637.3|9633.3|0
1649372870000|2022-04-07 23:07:50|||||||||1
1649372880000|2022-04-07 23:08:00|9636.6|9632.6|9636.8|9632.8|9638.3|9632.8|9634.8|9630.3|4
1649372900000|2022-04-07 23:08:20|||||||||1
1649372910000|2022-04-07 23:08:30|9636.4|9632.4|9632.3|9628.3|9636.4|9632.4|9631.3|9627.3|7
1649372920000|2022-04-07 23:08:40|9632.1|9628.1|9632.1|9628.1|9632.1|9628.1|9632.1|9628.1|1
1649372930000|2022-04-07 23:08:50|9632.4|9628.4|9632.4|9628.4|9632.4|9628.4|9632.4|9628.4|0
1649372940000|2022-04-07 23:09:00|9632.6|9628.6|9635.8|9631.8|9636.1|9632.1|9632.6|9628.6|3
1649372950000|2022-04-07 23:09:10|9636.4|9632.4|9636.4|9632.4|9636.4|9632.4|9636.4|9632.4|0
1649372970000|2022-04-07 23:09:30|9636.3|9632.3|9636.3|9632.3|9636.3|9632.3|9636.3|9632.3|2
1649372980000|2022-04-07 23:09:40|9635.9|9631.9|9640.3|9632.3|9640.9|9636.4|9635.9|9628.7|6
1649372990000|2022-04-07 23:09:50|9638.1|9634.1|9639.9|9635.9|9639.9|9635.9|9638.1|9634.1|0
1649373000000|2022-04-07 23:10:00|9640.4|9636.4|9640.4|9636.4|9640.4|9636.4|9640.4|9636.4|0
1649373020000|2022-04-07 23:10:20|9642.3|9638.3|9645.4|9637.4|9646|9642|9642.3|9637.4|25
1649373030000|2022-04-07 23:10:30|9644.1|9636.1|9641.6|9637.6|9644.6|9638.1|9641.3|9636.1|2
1649373040000|2022-04-07 23:10:40|9641.4|9637.4|9640.1|9636.1|9641.4|9637.4|9640.1|9636.1|3
1649373070000|2022-04-07 23:11:10|9640.6|9636.6|9640.1|9636.1|9640.6|9636.6|9640.1|9636.1|0
1649373090000|2022-04-07 23:11:30|9639.4|9635.4|9639.1|9635.1|9639.4|9635.4|9639.1|9635.1|1
1649373120000|2022-04-07 23:12:00|9638.1|9634.1|9637.7|9633.7|9638.1|9634.1|9637.7|9633.7|1
1649373130000|2022-04-07 23:12:10|9637.1|9633.1|9637.1|9633.1|9637.1|9633.1|9637.1|9633.1|0
1649373140000|2022-04-07 23:12:20|9637.6|9633.6|9634.6|9630.6|9637.6|9633.6|9634.6|9630.6|2
1649373160000|2022-04-07 23:12:40|9637.1|9633.1|9637.6|9633.6|9637.6|9633.6|9637.1|9633.1|4
1649373170000|2022-04-07 23:12:50|9640|9632|9639.1|9635.1|9640.3|9635.1|9638.8|9632|1
1649373190000|2022-04-07 23:13:10|9639.3|9635.3|9639.1|9635.1|9639.6|9635.6|9639.1|9635.1|0
1649373200000|2022-04-07 23:13:20|9639.3|9635.3|9640.4|9636.4|9640.4|9636.4|9639.2|9635.2|2
1649373210000|2022-04-07 23:13:30|9641.4|9637.4|9643.7|9635.7|9643.7|9637.4|9641.4|9634.9|1
1649373220000|2022-04-07 23:13:40|9642.9|9634.9|9639.2|9635.2|9642.9|9636.4|9639.2|9634.9|1
1649373230000|2022-04-07 23:13:50|9637.9|9633.9|9638.9|9634.9|9638.9|9634.9|9637.9|9633.9|1
1649373260000|2022-04-07 23:14:20|9639.1|9635.1|9641.9|9637.9|9642.9|9637.9|9639.1|9634.9|2
1649373270000|2022-04-07 23:14:30|9642.4|9638.4|9641.4|9637.4|9642.4|9638.4|9640.4|9636.4|1
1649373280000|2022-04-07 23:14:40|9640.9|9632.9|9637.9|9629.9|9640.9|9635.7|9637.9|9629.9|5
1649373290000|2022-04-07 23:14:50|9636.4|9632.4|9636.4|9632.4|9637.9|9632.4|9635.2|9629.9|2
1649373300000|2022-04-07 23:15:00|9635.9|9631.9|9635.9|9631.9|9635.9|9631.9|9635.9|9631.9|1
1649373310000|2022-04-07 23:15:10|9636.2|9632.2|9635.4|9631.4|9636.4|9632.4|9635.4|9631.4|2
1649373320000|2022-04-07 23:15:20|9634.9|9630.9|9634.9|9630.9|9634.9|9630.9|9634.9|9630.9|1
1649373330000|2022-04-07 23:15:30|9634.4|9630.4|9634.4|9630.4|9634.4|9630.4|9634.4|9630.4|0
1649373340000|2022-04-07 23:15:40|9634.2|9630.2|9637.6|9629.6|9640.7|9632.7|9633.9|9629.6|5
1649373350000|2022-04-07 23:15:50|9639.4|9631.4|9638.7|9630.7|9639.9|9631.9|9638.7|9630.7|2
1649373360000|2022-04-07 23:16:00|9640.2|9632.2|9638.7|9630.7|9640.2|9632.2|9638.7|9630.7|2
1649373400000|2022-04-07 23:16:40|9638.5|9630.5|9638.7|9630.7|9638.7|9630.7|9638.5|9630.5|0
1649373420000|2022-04-07 23:17:00|9638.2|9630.2|9638.7|9630.7|9638.7|9630.7|9638.2|9630.2|0
1649373460000|2022-04-07 23:17:40|9639.1|9631.1|9639.1|9631.1|9639.3|9631.3|9639.1|9631.1|1
1649373520000|2022-04-07 23:18:40|9638.9|9630.9|9638.4|9630.4|9638.9|9630.9|9636.3|9628.3|54
1649373530000|2022-04-07 23:18:50|9637.9|9629.9|9637.3|9629.3|9638.1|9630.1|9637.3|9629.3|1
1649373540000|2022-04-07 23:19:00|9636.3|9628.3|9636.2|9628.2|9636.3|9628.3|9631.1|9625.1|5
1649373550000|2022-04-07 23:19:10|9635.7|9627.7|9635.7|9627.7|9635.7|9627.7|9635.7|9627.7|1
1649373560000|2022-04-07 23:19:20|9635.4|9627.4|9635.2|9627.2|9635.4|9627.4|9635.2|9627.2|3
1649373570000|2022-04-07 23:19:30|9634.6|9626.6|9633.4|9625.4|9634.6|9626.6|9633.2|9625.2|1
1649373580000|2022-04-07 23:19:40|9633.2|9625.2|9630.7|9622.7|9633.4|9625.4|9630.7|9622.7|2
1649373590000|2022-04-07 23:19:50|9631.2|9623.2|9627.7|9623.7|9631.2|9624.2|9627.7|9623.2|2
1649373600000|2022-04-07 23:20:00|9628|9624|9625.4|9617.4|9630.2|9624|9624.7|9617.4|13
1649373610000|2022-04-07 23:20:10|9625|9617|9625.5|9617.5|9625.5|9617.5|9624.4|9616.4|3
1649373620000|2022-04-07 23:20:20|9624.9|9616.9|9619.9|9615.9|9624.9|9618.7|9619.7|9614.2|5
1649373630000|2022-04-07 23:20:30|9619.2|9615.2|9620.7|9612.7|9622.2|9615.2|9618.7|9612.7|16
1649373640000|2022-04-07 23:20:40|9620.5|9612.5|9620.2|9612.2|9620.5|9612.5|9620.2|9612.2|0
1649373650000|2022-04-07 23:20:50|9618|9614|9619.2|9615.2|9620.2|9615.2|9618|9612.2|2
1649373660000|2022-04-07 23:21:00|9618.7|9614.7|9618.7|9614.7|9618.7|9614.7|9618.7|9614.7|0
1649373670000|2022-04-07 23:21:10|||||||||1
1649373680000|2022-04-07 23:21:20|9621.7|9613.7|9629.4|9625.4|9631.9|9625.4|9621.7|9613.7|27
1649373690000|2022-04-07 23:21:30|9630.1|9622.1|9627.4|9623.4|9630.3|9623.7|9626.9|9618.9|19
1649373700000|2022-04-07 23:21:40|9627|9623|9628.9|9620.9|9628.9|9623|9625.4|9620.9|2
1649373720000|2022-04-07 23:22:00|9626.7|9622.7|9626.4|9622.4|9626.7|9622.7|9626.4|9622.4|0
1649373740000|2022-04-07 23:22:20|9626.9|9622.9|9627.4|9623.4|9627.4|9623.4|9626.9|9622.9|2
1649373750000|2022-04-07 23:22:30|9630.6|9626.6|9633.5|9629.5|9635.9|9631.9|9630.6|9626.6|9
1649373760000|2022-04-07 23:22:40|9631.9|9627.9|9634.4|9630.4|9634.9|9630.4|9631.9|9626.3|2
1649373780000|2022-04-07 23:23:00|9631.9|9627.9|9632.1|9628.1|9632.1|9628.1|9631.9|9627.9|2
1649373790000|2022-04-07 23:23:10|9632.4|9628.4|9634.4|9630.4|9634.4|9630.4|9632.4|9628.4|1
1649373800000|2022-04-07 23:23:20|9634.7|9630.7|9634.4|9630.4|9634.9|9630.9|9634.4|9630.4|3
1649373810000|2022-04-07 23:23:30|9635.5|9627.5|9633.9|9625.9|9635.5|9627.7|9631.7|9625.9|7
1649373820000|2022-04-07 23:23:40|9631.7|9627.7|9633.9|9625.9|9633.9|9627.7|9631.7|9625.9|1
1649373830000|2022-04-07 23:23:50|9631.7|9627.7|9631.7|9627.7|9631.7|9627.7|9631.4|9627.4|0
1649373840000|2022-04-07 23:24:00|9631.4|9627.4|9631.4|9627.4|9631.4|9627.4|9631.4|9627.4|0
1649373870000|2022-04-07 23:24:30|9630.8|9626.8|9628.7|9624.7|9630.8|9626.8|9628.7|9624.7|3
1649373880000|2022-04-07 23:24:40|9628.2|9624.2|9626.9|9622.9|9628.2|9624.2|9626.9|9622.9|2
1649373890000|2022-04-07 23:24:50|9625.9|9621.9|9626.9|9622.9|9626.9|9622.9|9625.9|9621.9|1
1649373900000|2022-04-07 23:25:00|9627.1|9623.1|9627.9|9623.9|9627.9|9623.9|9625.9|9621.9|1
1649373910000|2022-04-07 23:25:10|9628.4|9624.4|9629.5|9625.5|9629.5|9625.5|9628.4|9624.4|2
1649373920000|2022-04-07 23:25:20|9630.5|9626.5|9630.7|9626.7|9630.7|9626.7|9630.5|9626.5|0
1649373930000|2022-04-07 23:25:30|9632.9|9624.9|9632.9|9624.9|9632.9|9624.9|9632.9|9624.9|1
1649373940000|2022-04-07 23:25:40|9632.7|9624.7|9632.7|9624.7|9632.7|9624.7|9632.7|9624.7|1
1649373950000|2022-04-07 23:25:50|9633|9625|9630.4|9626.4|9633.4|9626.4|9630.4|9625|1
1649373960000|2022-04-07 23:26:00|9632.2|9624.2|9635.9|9631.9|9635.9|9631.9|9630.4|9624.2|6
1649373970000|2022-04-07 23:26:10|9635.4|9631.4|9637.9|9629.9|9637.9|9631.4|9634.9|9629.9|3
1649373990000|2022-04-07 23:26:30|9635.2|9631.2|9634.9|9630.9|9635.9|9631.9|9634.9|9630.9|2
1649374020000|2022-04-07 23:27:00|9634.7|9630.7|9635.2|9631.2|9635.2|9631.2|9634.4|9630.4|0
1649374030000|2022-04-07 23:27:10|9634.9|9630.9|9635.4|9631.4|9635.4|9631.4|9634.4|9630.4|0
1649374040000|2022-04-07 23:27:20|9634.9|9630.9|9634.4|9630.4|9634.9|9630.9|9634.4|9630.4|1
1649374050000|2022-04-07 23:27:30|9634.6|9630.6|9634.4|9630.4|9634.9|9630.9|9634.4|9630.4|0
1649374060000|2022-04-07 23:27:40|9634.2|9630.2|9633.4|9629.4|9634.2|9630.2|9633.4|9629.4|0
1649374080000|2022-04-07 23:28:00|9632.4|9628.4|9632.4|9628.4|9632.4|9628.4|9632.4|9628.4|0
1649374100000|2022-04-07 23:28:20|9633|9629|9633.9|9629.9|9633.9|9629.9|9633|9629|1
1649374110000|2022-04-07 23:28:30|9633.7|9629.7|9633.4|9629.4|9633.7|9629.7|9633.4|9629.4|0
1649374130000|2022-04-07 23:28:50|9633.9|9629.9|9633.9|9629.9|9633.9|9629.9|9633.9|9629.9|1
1649374150000|2022-04-07 23:29:10|9634.4|9630.4|9633.9|9629.9|9634.4|9630.4|9633.9|9629.9|0
1649374170000|2022-04-07 23:29:30|9634.5|9630.5|9634.4|9630.4|9634.9|9630.9|9634.4|9630.4|0
1649374180000|2022-04-07 23:29:40|9633.4|9629.4|9634.6|9630.6|9634.9|9630.9|9632.9|9628.9|2
1649374190000|2022-04-07 23:29:50|9634.7|9630.7|9634.7|9630.7|9634.7|9630.7|9633.4|9629.4|3
1649374200000|2022-04-07 23:30:00|9634.4|9630.4|9635.4|9631.4|9635.9|9631.9|9634.4|9630.4|1
1649374210000|2022-04-07 23:30:10|9634.4|9630.4|9634.4|9630.4|9634.9|9630.9|9634.1|9630.1|2
1649374230000|2022-04-07 23:30:30|9634.9|9630.9|9634.4|9630.4|9634.9|9630.9|9634.4|9630.4|1
1649374290000|2022-04-07 23:31:30|9634.2|9630.2|9633.4|9629.4|9634.2|9630.2|9632.9|9628.9|1
1649374300000|2022-04-07 23:31:40|9635.2|9627.2|9632.4|9628.4|9635.2|9628.4|9632.4|9626.6|1
1649374310000|2022-04-07 23:31:50|9631.7|9627.7|9631.4|9627.4|9631.7|9627.7|9631.4|9627.4|0
1649374320000|2022-04-07 23:32:00|9632.4|9628.4|9632.4|9628.4|9632.4|9628.4|9632.4|9628.4|1
1649374340000|2022-04-07 23:32:20|9632|9628|9631.9|9627.9|9632|9628|9630.5|9626.5|1
1649374350000|2022-04-07 23:32:30|9631.4|9627.4|9631.4|9627.4|9631.4|9627.4|9631.4|9627.4|1
1649374360000|2022-04-07 23:32:40|9630.2|9626.2|9630.2|9626.2|9630.2|9626.2|9630.2|9626.2|1
1649374370000|2022-04-07 23:32:50|9630|9626|9629.7|9625.7|9630|9626|9629.7|9625.7|0
1649374380000|2022-04-07 23:33:00|9629.9|9625.9|9630.9|9626.9|9630.9|9626.9|9629.9|9625.9|1
1649374420000|2022-04-07 23:33:40|9630.7|9626.7|9630.7|9626.7|9630.7|9626.7|9630.7|9626.7|0
1649374430000|2022-04-07 23:33:50|9630.4|9626.4|9630.2|9626.2|9630.9|9626.9|9629.7|9625.7|1
1649374450000|2022-04-07 23:34:10|9628.7|9624.7|9627|9623|9630.5|9624.7|9626.5|9622.5|44
1649374460000|2022-04-07 23:34:20|9632.6|9624.6|9643.9|9635.9|9649.9|9643.4|9632.6|9624.6|100
1649374470000|2022-04-07 23:34:30|9644.9|9636.9|9641.4|9637.4|9645.4|9638|9641.4|9636.6|5
1649374480000|2022-04-07 23:34:40|9642.9|9634.9|9645.9|9641.9|9646.4|9642.4|9642.9|9634.9|1
1649374490000|2022-04-07 23:34:50|9645.4|9641.4|9645.9|9641.9|9645.9|9641.9|9642.7|9635.6|3
1649374500000|2022-04-07 23:35:00|9644.5|9636.5|9644.4|9636.4|9644.5|9636.5|9643.6|9635.6|9
1649374510000|2022-04-07 23:35:10|9643.9|9635.9|9643.9|9635.9|9643.9|9635.9|9643.9|9635.9|0
1649374520000|2022-04-07 23:35:20|9642.1|9638.1|9642.7|9638.7|9644.9|9639.3|9641.4|9636.6|3
1649374530000|2022-04-07 23:35:30|9642.4|9638.4|9642.4|9638.4|9642.4|9638.4|9642.4|9638.4|0
1649374540000|2022-04-07 23:35:40|9642.2|9638.2|9641.4|9637.4|9642.2|9638.2|9641.4|9637.4|0
1649374550000|2022-04-07 23:35:50|9641.9|9637.9|9641.9|9637.9|9641.9|9637.9|9641.9|9637.9|1
1649374560000|2022-04-07 23:36:00|9641.3|9637.3|9640.4|9636.4|9642.6|9637.3|9640.4|9634.6|5
1649374570000|2022-04-07 23:36:10|9640.6|9636.6|9640.9|9636.9|9640.9|9636.9|9640.6|9636.6|2
1649374580000|2022-04-07 23:36:20|9640.7|9636.7|9640.4|9636.4|9640.7|9636.7|9640.4|9636.4|0
1649374590000|2022-04-07 23:36:30|9640.6|9636.6|9640.6|9636.6|9640.6|9636.6|9640.6|9636.6|0
1649374600000|2022-04-07 23:36:40|9640.9|9636.9|9641.3|9637.3|9641.3|9637.3|9640.9|9636.9|1
1649374610000|2022-04-07 23:36:50|9641.4|9637.4|9641.6|9637.6|9641.6|9637.6|9641.4|9637.4|0
1649374620000|2022-04-07 23:37:00|9641.4|9637.4|9641.4|9637.4|9641.4|9637.4|9641.4|9637.4|0
1649374650000|2022-04-07 23:37:30|9641.6|9637.6|9641.6|9637.6|9641.6|9637.6|9641.6|9637.6|0
1649374660000|2022-04-07 23:37:40|9641.4|9637.4|9641.1|9637.1|9641.4|9637.4|9640.9|9636.9|0
1649374670000|2022-04-07 23:37:50|9640.9|9636.9|9641.4|9637.4|9641.6|9637.6|9640.9|9636.9|0
1649374680000|2022-04-07 23:38:00|9641.6|9637.6|9641.6|9637.6|9641.8|9637.8|9641.6|9637.6|0
1649374700000|2022-04-07 23:38:20|9641.8|9637.8|9641.6|9637.6|9641.8|9637.8|9641.6|9637.6|0
1649374710000|2022-04-07 23:38:30|9642|9638|9642.6|9638.6|9642.6|9638.6|9642|9638|1
1649374720000|2022-04-07 23:38:40|9642.2|9638.2|9642.9|9638.9|9643.1|9639.1|9641.1|9637.1|1
1649374740000|2022-04-07 23:39:00|9641.9|9637.9|9643.4|9639.4|9643.4|9639.4|9641.9|9637.9|1
1649374780000|2022-04-07 23:39:40|9643.7|9639.7|9643.9|9639.9|9643.9|9639.9|9643.7|9639.7|0
1649374800000|2022-04-07 23:40:00|9643.4|9639.4|9642.9|9638.9|9643.6|9639.6|9642.9|9638.9|1
1649374810000|2022-04-07 23:40:10|9643.6|9639.6|9647.4|9643.4|9649.6|9643.7|9643.6|9639.6|11
1649374820000|2022-04-07 23:40:20|9647.7|9643.7|9649.6|9645.6|9649.9|9645.6|9647.7|9641.9|5
1649374830000|2022-04-07 23:40:30|9649.9|9645.9|9648.4|9644.4|9650.6|9645.9|9648.4|9642.6|1
1649374840000|2022-04-07 23:40:40|9648.6|9644.6|9649.4|9645.4|9649.4|9645.4|9648.6|9644.6|4
1649374850000|2022-04-07 23:40:50|9648.4|9644.4|9648.4|9644.4|9648.4|9644.4|9648.4|9644.4|1
1649374860000|2022-04-07 23:41:00|9648.9|9644.9|9649.2|9645.2|9649.2|9645.2|9648.9|9644.9|0
1649374900000|2022-04-07 23:41:40|9649.4|9645.4|9649.9|9645.9|9649.9|9645.9|9649.4|9645.4|1
1649374910000|2022-04-07 23:41:50|9649.7|9645.7|9649.9|9645.9|9649.9|9645.9|9649.7|9645.7|2
1649374920000|2022-04-07 23:42:00|9650.2|9646.2|9652.2|9644.2|9652.2|9646.4|9650.2|9644.2|7
1649374930000|2022-04-07 23:42:10|9650.9|9646.9|9657.9|9653.9|9659.4|9655.4|9650.9|9646.9|20
1649374940000|2022-04-07 23:42:20|9658.1|9654.1|9658.9|9654.9|9659.9|9655.9|9658.1|9654.1|8
1649374950000|2022-04-07 23:42:30|9658.4|9654.4|9657.7|9649.7|9658.4|9654.4|9656.9|9648.9|10
1649374960000|2022-04-07 23:42:40|9657.2|9649.2|9657.2|9649.2|9657.2|9649.2|9657.2|9649.2|2
1649374970000|2022-04-07 23:42:50|9656.7|9648.7|9657.7|9649.7|9657.7|9649.7|9656.2|9648.2|1
1649374980000|2022-04-07 23:43:00|9656.2|9652.2|9656.2|9652.2|9656.2|9652.2|9656.2|9652.2|0
1649374990000|2022-04-07 23:43:10|9656.8|9652.8|9657.4|9653.4|9657.4|9653.4|9656.8|9652.8|5
1649375000000|2022-04-07 23:43:20|9659.6|9651.6|9657.7|9653.7|9659.9|9653.7|9657.7|9651.6|1
1649375010000|2022-04-07 23:43:30|9657.4|9653.4|9657.4|9653.4|9658.4|9654.4|9657.4|9653.4|2
1649375020000|2022-04-07 23:43:40|9657.6|9653.6|9662.1|9658.1|9662.1|9658.1|9657.6|9653.6|11
1649375030000|2022-04-07 23:43:50|9661.9|9657.9|9662.2|9658.2|9662.3|9658.3|9661.4|9657.4|5
1649375040000|2022-04-07 23:44:00|9661.6|9657.6|9661|9657|9661.6|9657.6|9661|9657|2
1649375050000|2022-04-07 23:44:10|9661.4|9657.4|9667.9|9663.9|9667.9|9663.9|9661.4|9657.4|31
1649375060000|2022-04-07 23:44:20|9667.5|9663.5|9666.6|9662.6|9667.5|9663.5|9666.1|9662.1|4
1649375070000|2022-04-07 23:44:30|9666.4|9662.4|9667.3|9663.3|9667.3|9663.3|9666.1|9662.1|3
1649375080000|2022-04-07 23:44:40|9666.4|9662.4|9667.3|9663.3|9667.3|9663.3|9664.8|9660.8|5
1649375090000|2022-04-07 23:44:50|9667.6|9663.6|9668.3|9664.3|9668.3|9664.3|9667.1|9663.1|5
1649375100000|2022-04-07 23:45:00|9668.8|9664.8|9672.4|9668.4|9672.9|9668.9|9668.6|9664.6|20
1649375110000|2022-04-07 23:45:10|9672.9|9664.9|9668.7|9664.7|9672.9|9666.5|9668.7|9664.7|10
1649375120000|2022-04-07 23:45:20|9668.3|9664.3|9667.7|9663.7|9668.3|9664.3|9667.7|9663.7|1
1649375130000|2022-04-07 23:45:30|9666.6|9662.6|9665.9|9661.9|9666.6|9662.6|9664.9|9660.9|12
1649375140000|2022-04-07 23:45:40|9665.5|9661.5|9661.4|9657.4|9665.5|9661.5|9660.9|9656.9|19
1649375150000|2022-04-07 23:45:50|9661.2|9657.2|9659.4|9655.4|9664.4|9660.4|9659.4|9655.4|18
1649375160000|2022-04-07 23:46:00|9658.4|9654.4|9658.4|9654.4|9661.5|9656.2|9654.9|9650.9|34
1649375170000|2022-04-07 23:46:10|9660.2|9652.2|9657.9|9653.9|9660.2|9654.4|9657.9|9651.9|3
1649375180000|2022-04-07 23:46:20|9658.4|9654.4|9659.4|9655.4|9660.4|9656.4|9658.4|9654.4|2
1649375190000|2022-04-07 23:46:30|9659.6|9655.6|9659.9|9655.9|9659.9|9655.9|9659.6|9655.6|0
1649375210000|2022-04-07 23:46:50|||||||||3
1649375230000|2022-04-07 23:47:10|9661.2|9657.2|9661.4|9657.4|9661.4|9657.4|9661.2|9657.2|1
1649375240000|2022-04-07 23:47:20|9660.4|9656.4|9660.4|9656.4|9660.4|9656.4|9660.4|9656.4|5
1649375250000|2022-04-07 23:47:30|9660.6|9656.6|9660.6|9656.6|9660.6|9656.6|9660.6|9656.6|0
1649375260000|2022-04-07 23:47:40|||||||||2
1649375270000|2022-04-07 23:47:50|9660.4|9656.4|9660.6|9656.6|9660.6|9656.6|9660.4|9656.4|1
1649375290000|2022-04-07 23:48:10|9660.4|9656.4|9658.4|9654.4|9660.4|9656.4|9658.4|9654.4|0
1649375310000|2022-04-07 23:48:30|||||||||1
1649375320000|2022-04-07 23:48:40|||||||||1
1649375330000|2022-04-07 23:48:50|9659.4|9655.4|9659.4|9655.4|9659.4|9655.4|9659.4|9655.4|3
1649375340000|2022-04-07 23:49:00|9660.1|9656.1|9659.4|9655.4|9660.9|9656.9|9659.4|9655.4|2
1649375350000|2022-04-07 23:49:10|9659.8|9655.8|9660.4|9656.4|9660.4|9656.4|9659.8|9655.8|3
1649375360000|2022-04-07 23:49:20|9660.1|9656.1|9659.4|9655.4|9660.1|9656.1|9659.4|9655.4|0
1649375370000|2022-04-07 23:49:30|9659.8|9655.8|9660.4|9656.4|9660.4|9656.4|9659.8|9655.8|0
1649375390000|2022-04-07 23:49:50|9659.9|9655.9|9659.9|9655.9|9659.9|9655.9|9659.9|9655.9|0
1649375400000|2022-04-07 23:50:00|9659.6|9655.6|9659|9655|9659.6|9655.6|9658.4|9654.4|2
1649375410000|2022-04-07 23:50:10|9657.9|9653.9|9656.4|9652.4|9657.9|9653.9|9656.4|9652.4|3
1649375420000|2022-04-07 23:50:20|9656|9652|9658.5|9654.5|9658.5|9654.5|9655.4|9651.4|6
1649375430000|2022-04-07 23:50:30|9660.7|9656.7|9660.5|9656.5|9660.7|9656.7|9660.3|9656.3|2
1649375440000|2022-04-07 23:50:40|9660.7|9656.7|9663.9|9659.9|9664.9|9659.9|9660.7|9656.7|10
1649375450000|2022-04-07 23:50:50|9664.7|9660.7|9664.7|9660.7|9665.7|9661.7|9663.7|9659.7|4
1649375460000|2022-04-07 23:51:00|9660.2|9652.2|9660.2|9656.2|9660.2|9656.2|9656.7|9652.2|23
1649375490000|2022-04-07 23:51:30|9659.4|9655.4|9658.7|9654.7|9659.4|9655.4|9658.7|9654.7|0
1649375500000|2022-04-07 23:51:40|9658.9|9650.9|9656.7|9652.7|9658.9|9652.7|9656.7|9650.9|0
1649375520000|2022-04-07 23:52:00|9656.5|9652.5|9656.2|9652.2|9656.5|9652.5|9656.2|9652.2|1
1649375530000|2022-04-07 23:52:10|9655.7|9651.7|9655.2|9651.2|9656.2|9652.2|9654.7|9650.7|3
1649375540000|2022-04-07 23:52:20|9654.9|9650.9|9656.2|9648.2|9656.2|9650.9|9654.7|9648.2|2
1649375550000|2022-04-07 23:52:30|||||||||1
1649375560000|2022-04-07 23:52:40|||||||||1
1649375570000|2022-04-07 23:52:50|9656|9648|9652.7|9648.7|9656|9648.7|9652.7|9647.5|1
1649375590000|2022-04-07 23:53:10|9655.2|9647.2|9654.7|9650.7|9656.2|9650.7|9654.7|9647.2|3
1649375600000|2022-04-07 23:53:20|9654.2|9650.2|9653.7|9649.7|9654.4|9650.4|9653.7|9649.7|0
1649375610000|2022-04-07 23:53:30|9654.7|9650.7|9657.5|9653.5|9658.2|9654.2|9654.7|9650.7|1
1649375620000|2022-04-07 23:53:40|9657.2|9653.2|9655.2|9651.2|9657.2|9653.2|9655.2|9651.2|1
1649375630000|2022-04-07 23:53:50|9656.3|9652.3|9658.2|9654.2|9658.2|9654.2|9656.3|9652.3|2
1649375640000|2022-04-07 23:54:00|9657.7|9653.7|9656.7|9652.7|9657.7|9653.7|9656.7|9652.7|1
1649375650000|2022-04-07 23:54:10|9657.2|9653.2|9653.2|9649.2|9657.2|9653.2|9650.2|9646.2|42
1649375660000|2022-04-07 23:54:20|9653|9649|9654.2|9650.2|9654.2|9650.2|9653|9649|1
1649375670000|2022-04-07 23:54:30|9654.7|9650.7|9652.7|9648.7|9656|9652|9651.4|9647.4|13
1649375680000|2022-04-07 23:54:40|9653.2|9649.2|9650.9|9646.9|9653.2|9649.2|9650.7|9646.7|4
1649375690000|2022-04-07 23:54:50|9651.7|9647.7|9651.7|9647.7|9651.7|9647.7|9651.7|9647.7|0
1649375700000|2022-04-07 23:55:00|9652|9648|9652.2|9648.2|9652.2|9648.2|9652|9648|1
1649375710000|2022-04-07 23:55:10|9653.2|9649.2|9652.7|9648.7|9653.2|9649.2|9652.7|9648.7|1
1649375720000|2022-04-07 23:55:20|9652.2|9648.2|9652.2|9648.2|9652.2|9648.2|9652.2|9648.2|0
1649375730000|2022-04-07 23:55:30|9652.7|9648.7|9656.2|9652.2|9656.2|9652.2|9652.7|9648.7|2
1649375750000|2022-04-07 23:55:50|||||||||1
1649375760000|2022-04-07 23:56:00|9656|9652|9656.2|9652.2|9656.2|9652.2|9655.7|9651.7|1
1649375790000|2022-04-07 23:56:30|9656|9652|9655.2|9651.2|9656|9652|9655.2|9651.2|1
1649375800000|2022-04-07 23:56:40|9654.7|9650.7|9652|9648|9654.7|9650.7|9652|9648|6
1649375810000|2022-04-07 23:56:50|9651.7|9647.7|9653.2|9649.2|9653.2|9649.2|9651.7|9647.7|4
1649375820000|2022-04-07 23:57:00|9652.9|9648.9|9652.7|9648.7|9652.9|9648.9|9652.7|9648.7|2
1649375830000|2022-04-07 23:57:10|9651.2|9647.2|9651.2|9647.2|9651.2|9647.2|9651.2|9647.2|0
1649375850000|2022-04-07 23:57:30|9651.7|9647.7|9652.7|9648.7|9652.7|9648.7|9651.7|9647.7|1
1649375860000|2022-04-07 23:57:40|9652.5|9648.5|9652.5|9648.5|9652.5|9648.5|9652.5|9648.5|0
1649375870000|2022-04-07 23:57:50|9652.7|9648.7|9653.2|9649.2|9653.2|9649.2|9652.7|9648.7|0
1649375880000|2022-04-07 23:58:00|9653|9649|9653.2|9649.2|9653.2|9649.2|9652.7|9648.7|1
1649375900000|2022-04-07 23:58:20|9655.9|9647.9|9655.9|9647.9|9655.9|9647.9|9655.9|9647.9|5
1649375910000|2022-04-07 23:58:30|9654.4|9650.4|9656.5|9652.5|9656.5|9652.5|9654.4|9650.4|1
1649375920000|2022-04-07 23:58:40|9657|9653|9657|9653|9657|9653|9657|9653|1
1649375930000|2022-04-07 23:58:50|9656.8|9652.8|9656.5|9652.5|9656.8|9652.8|9656.5|9652.5|0
1649375940000|2022-04-07 23:59:00|9655.2|9648.5|9656.5|9648.5|9656.5|9651.2|9655.2|9648.5|2
1649375970000|2022-04-07 23:59:30|||||||||3
1649375980000|2022-04-07 23:59:40|9657.2|9649.2|9657|9649|9657.2|9649.2|9657|9649|2
1649375990000|2022-04-07 23:59:50|9657.2|9649.2|9657.5|9649.5|9657.7|9651.7|9655.7|9649|2
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9664.5|9660.5|9665.5|9661.5|9655.3|9649.5|39
1649376010000|2022-04-08 00:00:10|9664.8|9660.8|9668|9664|9670.5|9666.3|9664.8|9660.8|17
1649376020000|2022-04-08 00:00:20|9667|9663|9666.2|9662.2|9667|9663|9663.7|9657.5|9
1649376030000|2022-04-08 00:00:30|9666.5|9662.5|9667.5|9663.5|9667.7|9663.7|9663|9659|9
1649376040000|2022-04-08 00:00:40|9668.7|9664.7|9669.5|9665.5|9672.2|9668.2|9667.8|9663.8|10
1649376050000|2022-04-08 00:00:50|9670|9666|9672|9668|9672.5|9668.5|9667.1|9663.1|16
1649376060000|2022-04-08 00:01:00|9672.2|9668.2|9675.8|9671.8|9677.1|9673.1|9672.2|9668.2|12
1649376070000|2022-04-08 00:01:10|9676.3|9672.3|9673.3|9669.3|9676.8|9672.8|9671.5|9667.5|9
1649376080000|2022-04-08 00:01:20|9674.3|9670.3|9676.3|9672.3|9678.8|9674.8|9673.8|9669.8|19
1649376090000|2022-04-08 00:01:30|9676.9|9672.9|9673.3|9669.3|9679.8|9675.8|9672.3|9668.3|34
1649376100000|2022-04-08 00:01:40|9673.1|9669.1|9662.1|9658.1|9673.5|9669.5|9661.1|9655.8|48
1649376110000|2022-04-08 00:01:50|9662.3|9658.3|9648.8|9644.8|9662.3|9658.3|9646.6|9642.6|37
1649376120000|2022-04-08 00:02:00|9649.7|9645.7|9658.2|9654.2|9661.6|9657.6|9649.7|9645.7|31
1649376130000|2022-04-08 00:02:10|9657.9|9653.9|9657.8|9653.8|9659.1|9655.1|9657.1|9653.1|5
1649376140000|2022-04-08 00:02:20|9658.1|9654.1|9656.4|9652.4|9658.1|9654.1|9656.4|9652.4|1
1649376150000|2022-04-08 00:02:30|9656.6|9652.6|9656.6|9652.6|9660.6|9656.6|9656.4|9652.4|4
1649376160000|2022-04-08 00:02:40|9657.1|9653.1|9655.9|9651.9|9658.1|9654.1|9655.9|9651.9|5
1649376170000|2022-04-08 00:02:50|9655.7|9651.7|9652.1|9648.1|9655.7|9651.7|9650.1|9646.1|8
1649376180000|2022-04-08 00:03:00|9652.3|9648.3|9658.9|9654.9|9664.1|9660.1|9652.3|9648.3|15
1649376190000|2022-04-08 00:03:10|9659.1|9655.1|9657.7|9653.7|9659.1|9655.1|9657.2|9653.2|5
1649376200000|2022-04-08 00:03:20|9657.5|9653.5|9655.6|9651.6|9657.5|9653.5|9654.6|9650.6|5
1649376210000|2022-04-08 00:03:30|9655.3|9651.3|9654.6|9650.6|9655.3|9651.3|9654.6|9650.6|0
1649376220000|2022-04-08 00:03:40|9652.6|9648.6|9654.6|9650.6|9654.6|9650.6|9652.6|9648.6|3
1649376230000|2022-04-08 00:03:50|9652.6|9648.6|9654.8|9650.8|9655.6|9651.6|9647.9|9642.4|20
1649376240000|2022-04-08 00:04:00|9653.6|9649.6|9654.3|9650.3|9654.3|9650.3|9651.6|9647.6|5
1649376250000|2022-04-08 00:04:10|9654.9|9650.9|9654.9|9650.9|9655.6|9651.6|9654.9|9650.9|2
1649376260000|2022-04-08 00:04:20|9655.6|9651.6|9653.6|9649.6|9655.6|9651.6|9653.6|9649.6|1
1649376270000|2022-04-08 00:04:30|9653.3|9649.3|9654.4|9650.4|9655.1|9651.1|9653.3|9649.3|2
1649376280000|2022-04-08 00:04:40|9654.8|9650.8|9651.4|9647.4|9654.8|9650.8|9650.6|9646.6|9
1649376290000|2022-04-08 00:04:50|9651.8|9647.8|9653.6|9649.6|9657.6|9653.6|9651.8|9647.8|11
1649376300000|2022-04-08 00:05:00|9654.1|9650.1|9665.6|9661.6|9666.8|9662.8|9654.1|9650.1|18
1649376310000|2022-04-08 00:05:10|9665.8|9661.8|9665.8|9657.8|9666.3|9662.3|9662.8|9657.2|12
1649376320000|2022-04-08 00:05:20|9663.2|9659.2|9658.6|9654.6|9663.2|9659.2|9658.6|9654.6|5
1649376330000|2022-04-08 00:05:30|9658.3|9654.3|9658.3|9654.3|9658.3|9654.3|9658.3|9654.3|1
1649376350000|2022-04-08 00:05:50|9657.8|9653.8|9654.8|9650.8|9657.8|9653.8|9654.8|9650.8|1
1649376360000|2022-04-08 00:06:00|9654.6|9650.6|9652.1|9648.1|9654.6|9650.6|9649.3|9645.3|12
1649376370000|2022-04-08 00:06:10|9654.9|9650.9|9650.9|9646.9|9655.6|9651.6|9650.9|9646.9|5
1649376380000|2022-04-08 00:06:20|9650.3|9646.3|9648.9|9644.9|9651.1|9647.1|9648.2|9644.2|7
1649376390000|2022-04-08 00:06:30|9651.1|9643.1|9648.6|9644.6|9651.4|9646.6|9648.6|9643.1|1
1649376400000|2022-04-08 00:06:40|9649.8|9645.8|9644.3|9640.3|9649.8|9645.8|9643.3|9639.3|7
1649376410000|2022-04-08 00:06:50|9644.1|9640.1|9644.1|9640.1|9644.3|9640.3|9643.8|9639.8|0
1649376420000|2022-04-08 00:07:00|9643.8|9639.8|9642.8|9638.8|9643.8|9639.8|9642.8|9638.8|3
1649376440000|2022-04-08 00:07:20|9645.2|9637.2|9642.8|9638.8|9646.1|9641.3|9642.8|9637.2|5
1649376450000|2022-04-08 00:07:30|9641.2|9637.2|9634.6|9630.6|9641.2|9637.2|9630.5|9626.5|45
1649376460000|2022-04-08 00:07:40|9636.4|9628.4|9632.1|9628.1|9636.4|9630.6|9630.6|9626.6|13
1649376470000|2022-04-08 00:07:50|9632.3|9628.3|9636.1|9628.1|9636.1|9629.1|9630.6|9625.1|11
1649376480000|2022-04-08 00:08:00|9633.1|9629.1|9635.9|9631.9|9635.9|9631.9|9632.6|9628.6|1
1649376490000|2022-04-08 00:08:10|9636.3|9632.3|9637.1|9633.1|9637.1|9633.1|9636.3|9632.3|2
1649376500000|2022-04-08 00:08:20|9637.6|9633.6|9637.6|9633.6|9637.6|9633.6|9637.1|9633.1|0
1649376510000|2022-04-08 00:08:30|9639.5|9635.5|9636.2|9632.2|9640.4|9636.4|9636.1|9632.1|16
1649376520000|2022-04-08 00:08:40|9636.4|9632.4|9628.9|9624.9|9636.4|9632.4|9628.9|9624.9|23
1649376540000|2022-04-08 00:09:00|9630.2|9626.2|9632.9|9628.9|9635.4|9629.2|9630.2|9626.2|7
1649376550000|2022-04-08 00:09:10|9632.6|9628.6|9633.4|9629.4|9633.4|9629.4|9632.4|9628.4|2
1649376560000|2022-04-08 00:09:20|||||||||1
1649376570000|2022-04-08 00:09:30|9632.4|9628.4|9636.4|9632.4|9636.6|9632.6|9632.4|9628.4|10
1649376580000|2022-04-08 00:09:40|9635.8|9631.8|9636.1|9632.1|9636.1|9632.1|9635.8|9631.8|40
1649376590000|2022-04-08 00:09:50|9635.3|9631.3|9633.8|9629.8|9635.3|9631.3|9633.5|9629.5|3
1649376600000|2022-04-08 00:10:00|9633.3|9629.3|9627.9|9623.9|9633.3|9629.3|9625.4|9621.4|12
1649376610000|2022-04-08 00:10:10|9626.4|9622.4|9631.4|9627.4|9631.9|9627.9|9626.4|9622.4|13
1649376630000|2022-04-08 00:10:30|9631.7|9627.7|9633.1|9629.1|9633.1|9629.1|9631.7|9627.7|2
1649376640000|2022-04-08 00:10:40|9633.3|9629.3|9631.2|9627.2|9633.3|9629.3|9631|9627|85
1649376650000|2022-04-08 00:10:50|9631.5|9627.5|9633.5|9629.5|9634|9630|9631.5|9627.5|5
1649376660000|2022-04-08 00:11:00|9633.3|9629.3|9630|9626|9633.3|9629.3|9629|9623.8|22
1649376670000|2022-04-08 00:11:10|||||||||3
1649376680000|2022-04-08 00:11:20|9629|9625|9631|9627|9631|9627|9628.5|9624.5|2
1649376690000|2022-04-08 00:11:30|9630.7|9626.7|9629.2|9625.2|9630.7|9626.7|9629.2|9625.2|0
1649376700000|2022-04-08 00:11:40|9629|9625|9627.2|9623.2|9629|9625|9627.2|9623.2|7
1649376710000|2022-04-08 00:11:50|9627.7|9623.7|9627.2|9623.2|9628.7|9624.7|9626|9622|4
1649376720000|2022-04-08 00:12:00|9627.5|9623.5|9626.7|9622.7|9628|9624|9626|9622|7
1649376730000|2022-04-08 00:12:10|9628.7|9624.7|9627.7|9623.7|9628.7|9624.7|9627.7|9623.7|4
1649376740000|2022-04-08 00:12:20|9627.2|9623.2|9628.2|9624.2|9628.2|9624.2|9626.7|9622.7|3
1649376750000|2022-04-08 00:12:30|9628|9624|9630|9626|9630.4|9626.4|9627.6|9623.6|5
1649376760000|2022-04-08 00:12:40|9629.7|9625.7|9629.7|9625.7|9630|9626|9629|9625|4
1649376770000|2022-04-08 00:12:50|9629.5|9625.5|9627.7|9623.7|9629.5|9625.5|9627.4|9623.4|3
1649376780000|2022-04-08 00:13:00|9626.8|9622.8|9627.2|9623.2|9627.5|9623.5|9626.5|9622.5|1
1649376790000|2022-04-08 00:13:10|9628|9624|9629.2|9625.2|9629.2|9625.2|9627|9623|2
1649376800000|2022-04-08 00:13:20|9629.4|9625.4|9632.5|9628.5|9634.7|9630.7|9629.4|9625.4|10
1649376810000|2022-04-08 00:13:30|9632.7|9628.7|9632.7|9628.7|9632.7|9628.7|9632.7|9628.7|0
1649376820000|2022-04-08 00:13:40|9632.3|9628.3|9629|9625|9632.3|9628.3|9626.5|9622.5|23
1649376830000|2022-04-08 00:13:50|9629.6|9625.6|9629.5|9625.5|9629.8|9625.8|9629.5|9625.5|1
1649376840000|2022-04-08 00:14:00|9629.7|9625.7|9629.5|9625.5|9629.7|9625.7|9629.5|9625.5|5
1649376850000|2022-04-08 00:14:10|9628|9624|9623.2|9619.2|9628|9624|9622.8|9618.8|64
1649376860000|2022-04-08 00:14:20|9623.5|9619.5|9623.5|9619.5|9624.2|9620.2|9623.2|9619.2|2
1649376870000|2022-04-08 00:14:30|9625.7|9617.7|9621.3|9617.3|9626|9619.8|9620.8|9616.8|9
1649376880000|2022-04-08 00:14:40|9622|9618|9621.3|9617.3|9622|9618|9621.3|9617.3|4
1649376890000|2022-04-08 00:14:50|9618.8|9614.8|9616.8|9612.8|9618.8|9614.8|9615.8|9611.8|23
1649376900000|2022-04-08 00:15:00|9617.8|9613.8|9614.6|9610.6|9618.9|9613.8|9614.6|9609.3|16
1649376910000|2022-04-08 00:15:10|9614.8|9610.8|9615.3|9611.3|9615.3|9611.3|9614.6|9610.6|5
1649376920000|2022-04-08 00:15:20|9615.5|9611.5|9616.8|9612.8|9616.8|9612.8|9615.5|9611.5|4
1649376930000|2022-04-08 00:15:30|9617|9613|9616.3|9612.3|9617.3|9613.3|9616.3|9612.3|1
1649376940000|2022-04-08 00:15:40|9616.8|9612.8|9621.8|9617.8|9623.4|9619.4|9616.8|9612.8|21
1649376950000|2022-04-08 00:15:50|9621.6|9617.6|9624.7|9620.7|9626.6|9622.6|9621.6|9617.6|15
1649376960000|2022-04-08 00:16:00|9625.3|9621.3|9625.5|9621.5|9627.3|9623.3|9621.8|9617.8|20
1649376970000|2022-04-08 00:16:10|9627.7|9619.7|9628.8|9624.8|9631.8|9627.8|9625.7|9619.7|24
1649376980000|2022-04-08 00:16:20|9629|9625|9628.8|9624.8|9629.3|9625.3|9628.8|9624.8|3
1649376990000|2022-04-08 00:16:30|9627.9|9623.9|9626.3|9622.3|9627.9|9623.9|9625.3|9621.3|3
1649377000000|2022-04-08 00:16:40|9626.7|9622.7|9624.8|9620.8|9626.7|9622.7|9624.8|9620.8|1
1649377010000|2022-04-08 00:16:50|9623.9|9619.9|9624.8|9620.8|9624.8|9620.8|9623.9|9619.9|3
1649377020000|2022-04-08 00:17:00|9625.1|9621.1|9625.3|9621.3|9625.3|9621.3|9625.1|9621.1|2
1649377030000|2022-04-08 00:17:10|9624.8|9620.8|9624.8|9620.8|9624.8|9620.8|9624.8|9620.8|0
1649377040000|2022-04-08 00:17:20|9626.6|9618.6|9625|9621|9626.6|9621.3|9623.8|9618.6|6
1649377050000|2022-04-08 00:17:30|9624.6|9620.6|9625|9621|9625.5|9621.5|9624.3|9620.3|3
1649377060000|2022-04-08 00:17:40|9624.8|9620.8|9624.3|9620.3|9624.8|9620.8|9624.3|9620.3|1
1649377070000|2022-04-08 00:17:50|9623.9|9619.9|9624|9620|9624.5|9620.5|9622.5|9618.5|4
1649377080000|2022-04-08 00:18:00|9624.6|9620.6|9624|9620|9625.5|9621.5|9624|9620|7
1649377090000|2022-04-08 00:18:10|9624.2|9620.2|9624.2|9620.2|9624.2|9620.2|9623.5|9619.5|4
1649377100000|2022-04-08 00:18:20|9624.7|9620.7|9624.7|9620.7|9625.2|9621.2|9624.7|9620.7|1
1649377110000|2022-04-08 00:18:30|9622.8|9618.8|9623|9619|9623.5|9619.5|9622.8|9618.8|1
1649377130000|2022-04-08 00:18:50|9622.6|9618.6|9622|9618|9622.6|9618.6|9622|9618|1
1649377140000|2022-04-08 00:19:00|9621.8|9617.8|9621.5|9617.5|9622|9618|9621.5|9617.5|0
1649377150000|2022-04-08 00:19:10|9624.2|9620.2|9624.2|9620.2|9624.2|9620.2|9624.2|9620.2|3
1649377160000|2022-04-08 00:19:20|9623.5|9619.5|9625.7|9617.7|9625.7|9620.2|9623.5|9617.7|2
1649377170000|2022-04-08 00:19:30|9623.5|9619.5|9623.7|9619.7|9623.7|9619.7|9623.5|9619.5|1
1649377180000|2022-04-08 00:19:40|9624|9620|9621.5|9617.5|9625.6|9620|9621.5|9617.5|2
1649377190000|2022-04-08 00:19:50|9622|9618|9621.5|9617.5|9622.1|9618.1|9621.5|9617.5|2
1649377200000|2022-04-08 00:20:00|9621.3|9617.3|9621.5|9617.5|9621.5|9617.5|9621.3|9617.3|1
1649377220000|2022-04-08 00:20:20|9621.3|9617.3|9619.7|9615.7|9621.3|9617.3|9618.5|9614.5|3
1649377230000|2022-04-08 00:20:30|9619.9|9615.9|9620.5|9616.5|9620.5|9616.5|9619.9|9615.9|0
1649377250000|2022-04-08 00:20:50|9621.4|9617.4|9624.7|9620.7|9624.7|9620.7|9621.4|9617.4|14
1649377260000|2022-04-08 00:21:00|9624.9|9620.9|9624.7|9620.7|9625.2|9621.2|9624.2|9620.2|2
1649377270000|2022-04-08 00:21:10|9623.8|9619.8|9618|9614|9623.9|9619.9|9618|9614|9
1649377280000|2022-04-08 00:21:20|9619.3|9615.3|9623.9|9619.9|9624.4|9620.4|9619|9615|30
1649377290000|2022-04-08 00:21:30|9624.4|9620.4|9624.1|9620.1|9624.9|9620.9|9623.9|9619.9|2
1649377300000|2022-04-08 00:21:40|9624.4|9620.4|9625.4|9621.4|9625.4|9621.4|9624.4|9620.4|3
1649377310000|2022-04-08 00:21:50|9625.9|9621.9|9625.4|9621.4|9626.1|9622.1|9625.4|9621.4|2
1649377320000|2022-04-08 00:22:00|9625.6|9621.6|9623.4|9619.4|9626.4|9621.6|9621.4|9617.4|17
1649377330000|2022-04-08 00:22:10|9623.9|9619.9|9627.9|9623.9|9628.6|9624.6|9622.9|9618.9|10
1649377340000|2022-04-08 00:22:20|9631.4|9623.4|9627.4|9623.4|9631.4|9626.2|9627.4|9623.4|5
1649377350000|2022-04-08 00:22:30|9627.1|9623.1|9626.9|9622.9|9627.4|9623.4|9625.4|9621.4|5
1649377360000|2022-04-08 00:22:40|9627.1|9623.1|9627.9|9623.9|9627.9|9623.9|9627.1|9623.1|1
1649377370000|2022-04-08 00:22:50|||||||||1
1649377380000|2022-04-08 00:23:00|9631.9|9627.9|9631.9|9627.9|9634.1|9628.3|9631.4|9626.1|13
1649377390000|2022-04-08 00:23:10|9631.6|9627.6|9631.4|9627.4|9631.6|9627.6|9631.4|9627.4|2
1649377400000|2022-04-08 00:23:20|9630.6|9626.6|9631.4|9627.4|9631.9|9627.9|9628.4|9624.4|2
1649377420000|2022-04-08 00:23:40|9631.6|9627.6|9638.1|9630.1|9638.1|9630.9|9631.6|9627.6|2
1649377430000|2022-04-08 00:23:50|9636.6|9632.6|9636.4|9632.4|9636.6|9632.6|9635.9|9631.9|5
1649377440000|2022-04-08 00:24:00|9635.9|9631.9|9642.9|9638.9|9643.4|9639.4|9635.4|9631.4|17
1649377450000|2022-04-08 00:24:10|9643.1|9639.1|9639.4|9635.4|9643.4|9639.4|9639.4|9635.4|12
1649377460000|2022-04-08 00:24:20|9639.7|9635.7|9642.9|9638.9|9642.9|9638.9|9639.7|9635.7|6
1649377470000|2022-04-08 00:24:30|9643.2|9639.2|9641.9|9637.9|9643.4|9639.4|9641.2|9637.2|11
1649377480000|2022-04-08 00:24:40|9642.2|9638.2|9642.4|9638.4|9642.4|9638.4|9641.9|9637.9|7
1649377490000|2022-04-08 00:24:50|9641.9|9637.9|9641.9|9637.9|9641.9|9637.9|9641.9|9637.9|1
1649377500000|2022-04-08 00:25:00|9642.1|9638.1|9637.4|9633.4|9642.1|9638.1|9637.4|9633.4|11
1649377510000|2022-04-08 00:25:10|9637|9633|9636.9|9632.9|9637|9633|9636.4|9632.4|0
1649377520000|2022-04-08 00:25:20|||||||||1
1649377530000|2022-04-08 00:25:30|9637.4|9633.4|9638.4|9634.4|9638.4|9634.4|9636.9|9632.9|2
1649377540000|2022-04-08 00:25:40|9637.7|9633.7|9636.4|9632.4|9637.7|9633.7|9636.4|9632.4|2
1649377550000|2022-04-08 00:25:50|9636.8|9632.8|9636.9|9632.9|9637.1|9633.1|9636.8|9632.8|3
1649377560000|2022-04-08 00:26:00|9636.7|9632.7|9636.4|9632.4|9636.7|9632.7|9635.4|9631.4|8
1649377570000|2022-04-08 00:26:10|||||||||1
1649377580000|2022-04-08 00:26:20|9636.7|9632.7|9636.7|9632.7|9636.7|9632.7|9636.7|9632.7|0
1649377590000|2022-04-08 00:26:30|9637.2|9633.2|9636.9|9632.9|9637.2|9633.2|9636.7|9632.7|1
1649377600000|2022-04-08 00:26:40|9637.1|9633.1|9636.7|9632.7|9637.4|9633.4|9636.7|9632.7|0
1649377610000|2022-04-08 00:26:50|9636.4|9632.4|9636.2|9632.2|9636.4|9632.4|9636.2|9632.2|1
1649377620000|2022-04-08 00:27:00|9636|9632|9636.2|9632.2|9636.2|9632.2|9636|9632|1
1649377630000|2022-04-08 00:27:10|9633.7|9629.7|9630.7|9626.7|9633.7|9629.7|9629.7|9625.7|14
1649377640000|2022-04-08 00:27:20|9631|9627|9635.2|9631.2|9635.2|9631.2|9631|9627|2
1649377650000|2022-04-08 00:27:30|9635.4|9631.4|9635.4|9631.4|9635.4|9631.4|9635.4|9631.4|0
1649377660000|2022-04-08 00:27:40|9635.2|9631.2|9634.2|9630.2|9635.2|9631.2|9634.2|9630.2|3
1649377670000|2022-04-08 00:27:50|9633.1|9629.1|9632.7|9628.7|9633.1|9629.1|9632.7|9628.7|1
1649377680000|2022-04-08 00:28:00|9632.5|9628.5|9632.5|9628.5|9632.5|9628.5|9632.5|9628.5|0
1649377700000|2022-04-08 00:28:20|9633.7|9629.7|9635.6|9631.6|9635.6|9631.6|9633.7|9629.7|1
1649377710000|2022-04-08 00:28:30|9637.2|9633.2|9637.7|9633.7|9640.2|9636.2|9637.2|9633.2|4
1649377720000|2022-04-08 00:28:40|9637.9|9633.9|9638.2|9634.2|9638.2|9634.2|9637.9|9633.9|0
1649377730000|2022-04-08 00:28:50|9637.9|9633.9|9637.2|9633.2|9637.9|9633.9|9637.2|9633.2|1
1649377750000|2022-04-08 00:29:10|9636.7|9632.7|9636.5|9632.5|9636.7|9632.7|9636.5|9632.5|0
1649377760000|2022-04-08 00:29:20|9635.8|9631.8|9635.5|9631.5|9635.8|9631.8|9635.5|9631.5|0
1649377770000|2022-04-08 00:29:30|9635.7|9631.7|9635.7|9631.7|9636.2|9632.2|9635.7|9631.7|1
1649377780000|2022-04-08 00:29:40|9637.7|9633.7|9640.5|9636.5|9643.7|9637.2|9637.7|9633.7|6
1649377790000|2022-04-08 00:29:50|9640.7|9636.7|9639.5|9635.5|9640.7|9636.7|9637.2|9633.2|1
1649377800000|2022-04-08 00:30:00|9639.3|9635.3|9636.7|9632.7|9639.3|9635.3|9636.7|9632.7|0
1649377810000|2022-04-08 00:30:10|9638.2|9634.2|9637.7|9633.7|9638.2|9634.2|9637.7|9633.7|2
1649377820000|2022-04-08 00:30:20|9637.9|9633.9|9638.4|9634.4|9638.4|9634.4|9637.7|9633.7|0
1649377840000|2022-04-08 00:30:40|9637.9|9633.9|9638.4|9634.4|9638.4|9634.4|9637.7|9633.7|1
1649377850000|2022-04-08 00:30:50|9638.2|9634.2|9638.4|9634.4|9638.4|9634.4|9637.7|9633.7|0
1649377860000|2022-04-08 00:31:00|9638.3|9634.3|9638.7|9634.7|9638.7|9634.7|9637.7|9633.7|0
1649377870000|2022-04-08 00:31:10|9638.5|9634.5|9638.7|9634.7|9638.7|9634.7|9636.7|9632.7|1
1649377880000|2022-04-08 00:31:20|9638.5|9634.5|9638.7|9634.7|9638.7|9634.7|9638.2|9634.2|1
1649377890000|2022-04-08 00:31:30|9638.1|9634.1|9637.5|9633.5|9638.1|9634.1|9637.5|9633.5|1
1649377900000|2022-04-08 00:31:40|9637|9633|9637|9633|9637|9633|9637|9633|0
1649377910000|2022-04-08 00:31:50|9637.5|9633.5|9637.7|9633.7|9638.7|9634.7|9637.5|9633.5|1
1649377920000|2022-04-08 00:32:00|9638.2|9634.2|9641.2|9637.2|9642.7|9638.7|9637.7|9633.7|7
1649377930000|2022-04-08 00:32:10|9641.5|9637.5|9641.5|9637.5|9641.5|9637.5|9641.5|9637.5|1
1649377940000|2022-04-08 00:32:20|9641|9637|9640.7|9636.7|9641|9637|9640.7|9636.7|1
1649377960000|2022-04-08 00:32:40|9640.1|9636.1|9639.4|9635.4|9640.1|9636.1|9639.4|9635.4|3
1649377970000|2022-04-08 00:32:50|9639.6|9635.6|9639.6|9635.6|9639.6|9635.6|9639.6|9635.6|1
1649377990000|2022-04-08 00:33:10|9636.2|9632.2|9631|9627|9636.2|9632.2|9627.7|9623.7|43
1649378000000|2022-04-08 00:33:20|9631.2|9627.2|9631.5|9627.5|9631.5|9627.5|9630.5|9626.5|4
1649378010000|2022-04-08 00:33:30|9631.3|9627.3|9632.5|9628.5|9632.5|9628.5|9630.7|9626.7|3
1649378020000|2022-04-08 00:33:40|9632.3|9628.3|9635|9631|9635|9631|9632.3|9628.3|5
1649378030000|2022-04-08 00:33:50|9633.7|9629.7|9630|9626|9633.7|9629.7|9628.5|9624.5|33
1649378040000|2022-04-08 00:34:00|9630.8|9626.8|9628|9624|9631|9627|9628|9624|1
1649378050000|2022-04-08 00:34:10|9628.5|9624.5|9629.8|9625.8|9630.5|9626.5|9628.5|9624.5|1
1649378060000|2022-04-08 00:34:20|9630|9626|9629.5|9625.5|9630.5|9626.5|9628.8|9624.8|4
1649378070000|2022-04-08 00:34:30|9629|9625|9626|9622|9629|9625|9624.4|9620.4|29
1649378080000|2022-04-08 00:34:40|9625.6|9621.6|9624.2|9620.2|9625.7|9621.7|9624.2|9620.2|3
1649378090000|2022-04-08 00:34:50|9623.7|9619.7|9622.2|9618.2|9623.7|9619.7|9620.2|9616.2|10
1649378100000|2022-04-08 00:35:00|9621.7|9617.7|9620.2|9616.2|9621.9|9617.9|9619|9615|7
1649378110000|2022-04-08 00:35:10|9619.4|9615.4|9619.2|9615.2|9619.4|9615.4|9619.2|9615.2|0
1649378120000|2022-04-08 00:35:20|9618.7|9614.7|9619|9615|9619|9615|9618.5|9614.5|3
1649378130000|2022-04-08 00:35:30|9618|9614|9617|9613|9618|9614|9617|9613|2
1649378150000|2022-04-08 00:35:50|9616.4|9612.4|9617.2|9613.2|9617.2|9613.2|9615.2|9611.2|9
1649378160000|2022-04-08 00:36:00|9616.7|9612.7|9615.7|9611.7|9617.2|9613.2|9615.2|9611.2|3
1649378170000|2022-04-08 00:36:10|9616|9612|9614.7|9610.7|9616.7|9612.7|9613.2|9609.2|12
1649378180000|2022-04-08 00:36:20|9614.3|9610.3|9614.7|9610.7|9615.2|9611.2|9613.7|9609.7|3
1649378190000|2022-04-08 00:36:30|9614.5|9610.5|9613.7|9609.7|9614.7|9610.7|9613.7|9609.7|1
1649378200000|2022-04-08 00:36:40|9614.2|9610.2|9615.2|9611.2|9615.2|9611.2|9614.2|9610.2|0
1649378210000|2022-04-08 00:36:50|9615.4|9611.4|9614.5|9610.5|9616.2|9612.2|9614|9610|11
1649378220000|2022-04-08 00:37:00|9614.7|9610.7|9614.5|9610.5|9615|9611|9613|9609|4
1649378230000|2022-04-08 00:37:10|9614.3|9610.3|9611.5|9607.5|9614.3|9610.3|9611.5|9607.5|14
1649378240000|2022-04-08 00:37:20|9611.7|9607.7|9604.8|9600.8|9611.7|9607.7|9604.8|9600.8|34
1649378250000|2022-04-08 00:37:30|9603.3|9599.3|9602.8|9598.8|9604|9600|9602|9598|19
1649378260000|2022-04-08 00:37:40|9603.3|9599.3|9606|9602|9606|9602|9602.8|9598.8|12
1649378270000|2022-04-08 00:37:50|9605.7|9601.7|9604.8|9600.8|9605.7|9601.7|9604|9600|7
1649378280000|2022-04-08 00:38:00|9604.5|9600.5|9605|9601|9605.5|9601.5|9603.5|9599.5|21
1649378290000|2022-04-08 00:38:10|9605.2|9601.2|9609.5|9605.5|9609.7|9605.7|9605.2|9601.2|15
1649378300000|2022-04-08 00:38:20|9608|9604|9606|9602|9608|9604|9606|9602|3
1649378310000|2022-04-08 00:38:30|9605.5|9601.5|9606|9602|9606|9602|9605.5|9601.5|1
1649378320000|2022-04-08 00:38:40|9606.2|9602.2|9611|9607|9613.4|9609.4|9606.2|9602.2|33
1649378330000|2022-04-08 00:38:50|9610.8|9606.8|9610.8|9606.8|9610.8|9606.8|9610.8|9606.8|5
1649378340000|2022-04-08 00:39:00|9610.5|9606.5|9609.8|9605.8|9610.5|9606.5|9609.8|9605.8|1
1649378350000|2022-04-08 00:39:10|9609.4|9605.4|9608.8|9604.8|9609.4|9605.4|9608.3|9604.3|5
1649378360000|2022-04-08 00:39:20|9609|9605|9613.1|9609.1|9613.5|9609.5|9609|9605|24
1649378370000|2022-04-08 00:39:30|9612.8|9608.8|9612.2|9608.2|9612.8|9608.8|9611.3|9607.3|3
1649378380000|2022-04-08 00:39:40|9612.5|9608.5|9613.5|9609.5|9614|9610|9611|9607|3
1649378390000|2022-04-08 00:39:50|9614.7|9610.7|9619.4|9615.4|9622.4|9618.4|9614.7|9610.7|36
1649378400000|2022-04-08 00:40:00|9619.2|9615.2|9623|9619|9624|9620|9618.9|9614.9|7
1649378410000|2022-04-08 00:40:10|9622.6|9618.6|9623|9619|9623|9619|9622.6|9618.6|3
1649378420000|2022-04-08 00:40:20|9623.4|9619.4|9624.7|9620.7|9625|9621|9622.9|9618.9|7
1649378430000|2022-04-08 00:40:30|9625|9621|9625|9621|9625|9621|9625|9621|3
1649378440000|2022-04-08 00:40:40|||||||||2
1649378450000|2022-04-08 00:40:50|9623.5|9619.5|9622.7|9618.7|9623.7|9619.7|9622.7|9618.7|10
1649378460000|2022-04-08 00:41:00|9622.3|9618.3|9615.2|9611.2|9622.3|9618.3|9615.2|9611.2|10
1649378470000|2022-04-08 00:41:10|9615|9611|9614.2|9610.2|9615|9611|9613.7|9609.7|3
1649378480000|2022-04-08 00:41:20|9614|9610|9612.8|9608.8|9614.3|9610.3|9612.7|9608.7|6
1649378490000|2022-04-08 00:41:30|9613.5|9609.5|9614.8|9610.8|9614.8|9610.8|9613.5|9609.5|3
1649378510000|2022-04-08 00:41:50|9616|9612|9618.3|9614.3|9619.3|9615.3|9616|9612|4
1649378520000|2022-04-08 00:42:00|9618.7|9614.7|9619.3|9615.3|9619.5|9615.5|9618.7|9614.7|3
1649378530000|2022-04-08 00:42:10|9619.5|9615.5|9619.8|9615.8|9620.3|9616.3|9619.5|9615.5|3
1649378540000|2022-04-08 00:42:20|9620|9616|9620|9616|9620.3|9616.3|9619.3|9615.3|5
1649378550000|2022-04-08 00:42:30|9620.2|9616.2|9625.7|9621.7|9626|9621.7|9620.2|9616.2|2
1649378560000|2022-04-08 00:42:40|9625.2|9621.2|9622.5|9618.5|9625.2|9621.2|9622.5|9618.5|4
1649378570000|2022-04-08 00:42:50|9623|9619|9622.7|9618.7|9623|9619|9622.7|9618.7|2
1649378580000|2022-04-08 00:43:00|9623|9619|9622.7|9618.7|9623|9619|9622.7|9618.7|2
1649378590000|2022-04-08 00:43:10|9623|9619|9622.7|9618.7|9623|9619|9622.5|9618.5|4
1649378600000|2022-04-08 00:43:20|9622.5|9618.5|9622.2|9618.2|9622.5|9618.5|9622.2|9618.2|0
1649378610000|2022-04-08 00:43:30|9622|9618|9622.2|9618.2|9622.2|9618.2|9621.6|9617.6|1
1649378620000|2022-04-08 00:43:40|9622|9618|9621|9617|9622|9618|9620.7|9616.7|0
1649378630000|2022-04-08 00:43:50|9621.3|9617.3|9621.3|9617.3|9621.3|9617.3|9621.3|9617.3|1
1649378640000|2022-04-08 00:44:00|9621|9617|9620.5|9616.5|9621|9617|9619.7|9615.7|2
1649378650000|2022-04-08 00:44:10|9620.2|9616.2|9620|9616|9620.2|9616.2|9620|9616|1
1649378660000|2022-04-08 00:44:20|9620.2|9616.2|9620.2|9616.2|9620.5|9616.5|9620.2|9616.2|0
1649378680000|2022-04-08 00:44:40|9620|9616|9620|9616|9620|9616|9620|9616|1
1649378690000|2022-04-08 00:44:50|9620.2|9616.2|9619|9615|9620.5|9616.5|9619|9615|1
1649378700000|2022-04-08 00:45:00|9618.5|9614.5|9618.7|9614.7|9618.7|9614.7|9618.5|9614.5|0
1649378710000|2022-04-08 00:45:10|9620.3|9616.3|9620.3|9616.3|9620.3|9616.3|9620.3|9616.3|3
1649378720000|2022-04-08 00:45:20|9620.5|9616.5|9624.3|9620.3|9624.3|9620.3|9620.5|9616.5|4
1649378730000|2022-04-08 00:45:30|9624.5|9620.5|9626|9622|9626.2|9622.2|9624.5|9620.5|1
1649378740000|2022-04-08 00:45:40|9625.7|9621.7|9625.7|9621.7|9625.7|9621.7|9625.5|9621.5|4
1649378750000|2022-04-08 00:45:50|9625.8|9621.8|9625.8|9621.8|9625.8|9621.8|9625.8|9621.8|2
1649378760000|2022-04-08 00:46:00|9625.7|9621.7|9623|9619|9625.7|9621.7|9623|9619|2
1649378770000|2022-04-08 00:46:10|9623.2|9619.2|9623.2|9619.2|9623.2|9619.2|9623.2|9619.2|0
1649378780000|2022-04-08 00:46:20|9623|9619|9623.3|9619.3|9623.3|9619.3|9623|9619|1
1649378790000|2022-04-08 00:46:30|9623|9619|9623|9619|9623|9619|9623|9619|1
1649378800000|2022-04-08 00:46:40|9623.7|9619.7|9623.7|9619.7|9623.7|9619.7|9623.7|9619.7|2
1649378810000|2022-04-08 00:46:50|||||||||1
1649378820000|2022-04-08 00:47:00|9624|9620|9623.2|9619.2|9624|9620|9623.2|9619.2|3
1649378830000|2022-04-08 00:47:10|9623.5|9619.5|9624.2|9620.2|9624.2|9620.2|9623.5|9619.5|2
1649378840000|2022-04-08 00:47:20|9624.5|9620.5|9624.5|9620.5|9626.5|9622.5|9623.7|9619.7|14
1649378850000|2022-04-08 00:47:30|9624|9620|9625.2|9621.2|9625.2|9621.2|9623.7|9619.7|0
1649378860000|2022-04-08 00:47:40|9624.8|9620.8|9624.7|9620.7|9624.8|9620.8|9624.2|9620.2|1
1649378880000|2022-04-08 00:48:00|9624.6|9620.6|9624.1|9620.1|9624.6|9620.6|9624.1|9620.1|1
1649378890000|2022-04-08 00:48:10|9624|9620|9624.3|9620.3|9624.5|9620.5|9624|9620|0
1649378900000|2022-04-08 00:48:20|9624|9620|9626.6|9622.6|9626.6|9622.6|9624|9620|2
1649378910000|2022-04-08 00:48:30|9625.5|9621.5|9624.5|9620.5|9625.5|9621.5|9623.3|9619.3|10
1649378920000|2022-04-08 00:48:40|9624.8|9620.8|9624.8|9620.8|9624.8|9620.8|9624.8|9620.8|1
1649378940000|2022-04-08 00:49:00|9624.6|9620.6|9624.6|9620.6|9624.6|9620.6|9624.6|9620.6|0
1649378950000|2022-04-08 00:49:10|9624.3|9620.3|9627.1|9623.1|9629.1|9625.1|9624.3|9620.3|14
1649378960000|2022-04-08 00:49:20|||||||||1
1649378970000|2022-04-08 00:49:30|9626.6|9622.6|9625.8|9621.8|9626.6|9622.6|9625|9621|3
1649378980000|2022-04-08 00:49:40|9626.1|9622.1|9626.1|9622.1|9626.1|9622.1|9626.1|9622.1|0
1649378990000|2022-04-08 00:49:50|9625.3|9621.3|9626.6|9622.6|9627|9623|9625.3|9621.3|6
1649379010000|2022-04-08 00:50:10|9626.8|9622.8|9627.5|9623.5|9627.5|9623.5|9626.8|9622.8|1
1649379020000|2022-04-08 00:50:20|9627.1|9623.1|9626.1|9622.1|9627.1|9623.1|9626.1|9622.1|2
1649379040000|2022-04-08 00:50:40|9625.8|9621.8|9626|9622|9626|9622|9625|9621|2
1649379050000|2022-04-08 00:50:50|9625.8|9621.8|9625.5|9621.5|9625.8|9621.8|9625.5|9621.5|0
1649379060000|2022-04-08 00:51:00|9625.3|9621.3|9625.3|9621.3|9625.3|9621.3|9625.3|9621.3|2
1649379090000|2022-04-08 00:51:30|9624.3|9620.3|9618.5|9614.5|9625.3|9621.3|9618.3|9614.3|8
1649379100000|2022-04-08 00:51:40|9618.8|9614.8|9618.6|9614.6|9619.6|9615.6|9618.6|9614.6|4
1649379110000|2022-04-08 00:51:50|9618.5|9614.5|9615.5|9611.5|9618.5|9614.5|9613.5|9609.5|24
1649379120000|2022-04-08 00:52:00|9615.6|9611.6|9616|9612|9616.5|9612.5|9614.5|9610.5|7
1649379130000|2022-04-08 00:52:10|9616.6|9612.6|9616.6|9612.6|9616.6|9612.6|9616.6|9612.6|1
1649379140000|2022-04-08 00:52:20|9616.5|9612.5|9616|9612|9616.5|9612.5|9616|9612|0
1649379150000|2022-04-08 00:52:30|||||||||1
1649379160000|2022-04-08 00:52:40|9616.6|9612.6|9616.6|9612.6|9616.6|9612.6|9616.6|9612.6|2
1649379170000|2022-04-08 00:52:50|9617|9613|9615.6|9611.6|9617|9613|9615.6|9611.6|1
1649379180000|2022-04-08 00:53:00|9616|9612|9618.6|9614.6|9619.1|9615.1|9616|9612|3
1649379210000|2022-04-08 00:53:30|9617.6|9613.6|9617|9613|9617.6|9613.6|9617|9613|3
1649379220000|2022-04-08 00:53:40|9617.3|9613.3|9617.5|9613.5|9618|9614|9617|9613|1
1649379230000|2022-04-08 00:53:50|9617|9613|9616.5|9612.5|9617|9613|9616.5|9612.5|2
1649379240000|2022-04-08 00:54:00|9616|9612|9616|9612|9616|9612|9616|9612|0
1649379250000|2022-04-08 00:54:10|9615.5|9611.5|9616.6|9612.6|9616.6|9612.6|9615.5|9611.5|2
1649379260000|2022-04-08 00:54:20|9616.8|9612.8|9617.1|9613.1|9617.1|9613.1|9616.8|9612.8|1
1649379270000|2022-04-08 00:54:30|9618|9614|9621.1|9617.1|9621.1|9617.1|9618|9614|4
1649379280000|2022-04-08 00:54:40|9621.5|9617.5|9623.5|9619.5|9624|9620|9621.5|9617.5|6
1649379290000|2022-04-08 00:54:50|9623.6|9619.6|9623.6|9619.6|9624|9620|9623.5|9619.5|0
1649379300000|2022-04-08 00:55:00|9623.5|9619.5|9621.5|9617.5|9623.5|9619.5|9621.5|9617.5|3
1649379310000|2022-04-08 00:55:10|9621.1|9617.1|9620.5|9616.5|9621.1|9617.1|9620.5|9616.5|1
1649379330000|2022-04-08 00:55:30|9620.4|9616.4|9620.4|9616.4|9620.4|9616.4|9620.4|9616.4|0
1649379340000|2022-04-08 00:55:40|9620.9|9616.9|9621.4|9617.4|9622.6|9618.6|9620.9|9616.9|4
1649379350000|2022-04-08 00:55:50|9621.8|9617.8|9624.6|9620.6|9626.4|9622.4|9621.8|9617.8|17
1649379360000|2022-04-08 00:56:00|9625.1|9621.1|9628.9|9624.9|9629.9|9625.9|9625.1|9621.1|9
1649379370000|2022-04-08 00:56:10|9629.3|9625.3|9630.9|9626.9|9631.4|9627.4|9629.3|9625.3|5
1649379380000|2022-04-08 00:56:20|9631.9|9627.9|9630.9|9626.9|9631.9|9627.9|9630.4|9626.4|2
1649379390000|2022-04-08 00:56:30|9630.8|9626.8|9628.9|9624.9|9630.8|9626.8|9627.9|9623.9|1
1649379400000|2022-04-08 00:56:40|9629.4|9625.4|9628.9|9624.9|9629.4|9625.4|9628.9|9624.9|0
1649379410000|2022-04-08 00:56:50|9628.6|9624.6|9628.4|9624.4|9628.9|9624.9|9628.3|9624.3|2
1649379420000|2022-04-08 00:57:00|9629.3|9621.3|9624.9|9620.9|9629.3|9623.3|9624.9|9620.9|1
1649379430000|2022-04-08 00:57:10|9625.4|9621.4|9624.9|9620.9|9625.8|9621.8|9624.4|9620.4|2
1649379440000|2022-04-08 00:57:20|9625.1|9621.1|9624.9|9620.9|9625.1|9621.1|9622.9|9618.9|4
1649379450000|2022-04-08 00:57:30|9624.8|9620.8|9623.9|9619.9|9624.8|9620.8|9622.6|9618.6|4
1649379460000|2022-04-08 00:57:40|9623.1|9619.1|9620.4|9616.4|9623.4|9619.4|9620.4|9616.4|3
1649379470000|2022-04-08 00:57:50|9621.9|9617.9|9621.9|9617.9|9622.4|9618.4|9620.9|9616.9|5
1649379480000|2022-04-08 00:58:00|9621.8|9617.8|9623.4|9619.4|9623.9|9619.9|9621.6|9617.6|2
1649379490000|2022-04-08 00:58:10|9623.6|9619.6|9622.4|9618.4|9624.9|9620.9|9622.4|9618.4|5
1649379500000|2022-04-08 00:58:20|9622.6|9618.6|9623.4|9619.4|9623.9|9619.9|9622.6|9618.6|1
1649379510000|2022-04-08 00:58:30|9623.1|9619.1|9620.4|9616.4|9623.1|9619.1|9620.1|9613.6|4
1649379520000|2022-04-08 00:58:40|9622.3|9614.3|9620.9|9616.9|9622.3|9616.9|9620.1|9613.9|7
1649379540000|2022-04-08 00:59:00|9620.8|9616.8|9618.4|9614.4|9620.8|9616.8|9618.4|9614.4|4
1649379550000|2022-04-08 00:59:10|9618.9|9614.9|9617.3|9613.3|9618.9|9614.9|9616.6|9612.6|4
1649379560000|2022-04-08 00:59:20|9616.8|9612.8|9619.9|9615.9|9620|9616|9616.4|9612.4|5
1649379570000|2022-04-08 00:59:30|9620.1|9616.1|9619.4|9615.4|9621.4|9617.4|9619.4|9615.4|1
1649379580000|2022-04-08 00:59:40|9621.4|9617.4|9620.9|9616.9|9621.4|9617.4|9620.9|9616.9|2
1649379590000|2022-04-08 00:59:50|9622.5|9618.5|9621.4|9617.4|9623.4|9619.4|9620.9|9616.9|1
1649379600000|2022-04-08 01:00:00|9619.9|9615.9|9599.4|9595.4|9619.9|9615.9|9598.8|9594.7|78
1649379610000|2022-04-08 01:00:10|9601.6|9597.6|9610.4|9606.4|9612.9|9608.9|9601.6|9597.6|25
1649379620000|2022-04-08 01:00:20|9610.3|9606.3|9605.4|9601.4|9610.3|9606.3|9605.4|9601.4|18
1649379630000|2022-04-08 01:00:30|9605.6|9601.6|9610.9|9606.9|9610.9|9606.9|9603.9|9599.9|10
1649379640000|2022-04-08 01:00:40|9611.3|9607.3|9615.9|9611.9|9615.9|9611.9|9609.4|9605.4|15
1649379650000|2022-04-08 01:00:50|9616.3|9612.3|9612.3|9608.3|9616.9|9612.9|9610.8|9606.8|13
1649379660000|2022-04-08 01:01:00|9612.4|9608.4|9610.9|9606.9|9613.9|9609.9|9610.8|9606.8|11
1649379670000|2022-04-08 01:01:10|9610.4|9606.4|9607.9|9603.9|9610.6|9606.6|9604.4|9600.4|15
1649379680000|2022-04-08 01:01:20|9608.1|9604.1|9613.9|9609.9|9613.9|9609.9|9608.1|9604.1|5
1649379690000|2022-04-08 01:01:30|9614.3|9610.3|9617.9|9613.9|9617.9|9613.9|9614.3|9610.3|3
1649379700000|2022-04-08 01:01:40|9618.1|9614.1|9618.9|9614.9|9622.9|9618.9|9617.9|9613.7|8
1649379710000|2022-04-08 01:01:50|9619.3|9615.3|9622.9|9618.9|9624.4|9620.4|9619.3|9615.3|7
1649379720000|2022-04-08 01:02:00|9623.4|9619.4|9623.3|9619.3|9623.9|9619.9|9618.4|9614.3|13
1649379730000|2022-04-08 01:02:10|9623.1|9619.1|9626.3|9622.3|9626.3|9622.3|9619.5|9615.5|30
1649379740000|2022-04-08 01:02:20|9625.9|9621.9|9621.2|9617.2|9626.3|9622.3|9621.2|9615.4|4
1649379750000|2022-04-08 01:02:30|9620.3|9616.3|9615.6|9611.6|9621|9617|9615.4|9611.4|11
1649379760000|2022-04-08 01:02:40|9615.4|9611.4|9615.4|9611.4|9617.4|9613.4|9612.9|9608.9|3
1649379770000|2022-04-08 01:02:50|9615.2|9611.2|9613.6|9609.6|9618.1|9612.1|9613.6|9609.6|23
1649379780000|2022-04-08 01:03:00|9614.1|9610.1|9613.6|9609.6|9615.6|9611.6|9613.6|9609.6|5
1649379790000|2022-04-08 01:03:10|9612.6|9608.6|9606.8|9602.8|9612.7|9608.6|9606.8|9602.7|49
1649379800000|2022-04-08 01:03:20|9607.1|9603.1|9607.6|9603.6|9610.1|9606.1|9607.1|9603.1|30
1649379810000|2022-04-08 01:03:30|9607.7|9603.7|9604.1|9600.1|9608.1|9604.1|9603.6|9599.6|14
1649379820000|2022-04-08 01:03:40|9604.6|9600.6|9609.6|9605.6|9609.6|9605.6|9604.6|9600.6|42
1649379830000|2022-04-08 01:03:50|9609.4|9605.4|9615.6|9611.6|9615.9|9611.9|9609.1|9605.1|21
1649379840000|2022-04-08 01:04:00|9615.8|9611.8|9615.9|9611.9|9616.6|9612.6|9614.1|9610.1|28
1649379850000|2022-04-08 01:04:10|9615.8|9611.8|9608.8|9604.8|9616.1|9612.1|9608.8|9604.8|19
1649379860000|2022-04-08 01:04:20|9607.8|9603.8|9608.1|9604.1|9610.1|9606.1|9604.6|9600.6|39
1649379870000|2022-04-08 01:04:30|9607.8|9603.8|9608.6|9604.6|9608.8|9604.8|9606.4|9602.4|0
1649379880000|2022-04-08 01:04:40|9608.8|9604.8|9607.9|9603.9|9609.3|9605.3|9607.8|9603.8|13
1649379890000|2022-04-08 01:04:50|9606.9|9602.9|9608.3|9604.3|9608.3|9604.3|9605.4|9601.4|11
1649379900000|2022-04-08 01:05:00|9609|9605|9616.1|9612.1|9616.1|9612.1|9609|9605|23
1649379910000|2022-04-08 01:05:10|9615.9|9611.9|9608.8|9604.8|9616.1|9612.1|9608.8|9604.8|22
1649379920000|2022-04-08 01:05:20|9609.1|9605.1|9600.8|9596.8|9610.8|9606.8|9600.8|9596.8|28
1649379930000|2022-04-08 01:05:30|9601.4|9597.4|9604.3|9600.3|9604.3|9600.3|9601.4|9597.4|19
1649379940000|2022-04-08 01:05:40|9603.7|9599.7|9592.9|9588.9|9604.3|9600.3|9592.9|9588.9|56
1649379950000|2022-04-08 01:05:50|9593.1|9589.1|9600.8|9596.8|9605.5|9601.5|9591|9587|68
1649379960000|2022-04-08 01:06:00|9600.9|9596.9|9602.4|9598.4|9603.1|9599.1|9599.6|9595.6|10
1649379970000|2022-04-08 01:06:10|9603.1|9599.1|9609.8|9605.8|9609.8|9605.8|9603.1|9599.1|17
1649379980000|2022-04-08 01:06:20|9608.3|9604.3|9604.3|9600.3|9608.3|9604.3|9601.8|9597.8|5
1649379990000|2022-04-08 01:06:30|9604.4|9600.4|9599.3|9595.3|9605.3|9601.3|9598.8|9594.8|24
1649380000000|2022-04-08 01:06:40|9600.8|9596.8|9594.5|9590.5|9602.1|9598.1|9593.6|9589.6|89
1649380010000|2022-04-08 01:06:50|9594.3|9590.3|9594.4|9590.4|9596.7|9591.6|9593.6|9588.7|9
1649380020000|2022-04-08 01:07:00|9594.6|9590.6|9594.6|9590.6|9596.8|9591.1|9593.4|9588.8|10
1649380030000|2022-04-08 01:07:10|9596|9588|9591.3|9587.3|9596|9589.3|9589.2|9585.2|25
1649380040000|2022-04-08 01:07:20|9592.4|9588.4|9585.6|9581.6|9593.1|9589.1|9584.3|9578.4|27
1649380050000|2022-04-08 01:07:30|9585.7|9581.7|9581.9|9577.9|9585.7|9581.7|9574.7|9570.7|94
1649380060000|2022-04-08 01:07:40|9582.1|9578.1|9585.2|9581.2|9585.2|9581.2|9578.7|9574.7|17
1649380070000|2022-04-08 01:07:50|9584.9|9580.9|9591.1|9587.1|9592.1|9588.1|9583.7|9579.7|60
1649380080000|2022-04-08 01:08:00|9590.9|9586.9|9593.7|9589.7|9594.7|9590.7|9590.9|9586.9|24
1649380090000|2022-04-08 01:08:10|9594.2|9590.2|9598.7|9594.7|9599.7|9595.7|9594.2|9590.2|16
1649380100000|2022-04-08 01:08:20|9598.9|9594.9|9598.7|9594.7|9603.7|9599.7|9598.7|9594.7|30
1649380110000|2022-04-08 01:08:30|9598.1|9594.1|9596.7|9592.7|9598.1|9594.1|9596.6|9592.6|4
1649380120000|2022-04-08 01:08:40|9597.6|9593.6|9598.6|9594.6|9598.9|9594.9|9597.6|9593.6|2
1649380130000|2022-04-08 01:08:50|9598.4|9594.4|9601.7|9597.7|9603.2|9599.2|9598.4|9594.4|8
1649380140000|2022-04-08 01:09:00|9601.2|9597.2|9601.1|9597.1|9601.2|9597.2|9600.4|9596.4|4
1649380150000|2022-04-08 01:09:10|9600.5|9596.5|9600.6|9596.6|9600.6|9596.6|9599.9|9595.9|2
1649380160000|2022-04-08 01:09:20|9600.9|9596.9|9599.2|9595.2|9600.9|9596.9|9599.2|9595.2|0
1649380170000|2022-04-08 01:09:30|9599.7|9595.7|9601.1|9597.1|9601.7|9597.7|9599.7|9595.7|2
1649380180000|2022-04-08 01:09:40|9600.6|9596.6|9600.7|9596.7|9601.7|9597.7|9600.2|9596.2|2
1649380200000|2022-04-08 01:10:00|9600.6|9596.6|9596.7|9592.7|9600.6|9596.6|9596.7|9592.7|10
1649380210000|2022-04-08 01:10:10|9595.7|9591.7|9592.9|9588.9|9595.7|9591.7|9592.9|9588.9|7
1649380220000|2022-04-08 01:10:20|9593.1|9589.1|9591.7|9587.7|9593.4|9589.4|9588.7|9584.7|16
1649380230000|2022-04-08 01:10:30|9591.6|9587.6|9591.7|9587.7|9591.9|9587.9|9591.2|9587.2|2
1649380240000|2022-04-08 01:10:40|9591.4|9587.4|9590.7|9586.7|9591.4|9587.4|9590.7|9586.7|6
1649380250000|2022-04-08 01:10:50|9591.4|9587.4|9594.2|9590.2|9594.4|9590.4|9591.2|9587.2|4
1649380260000|2022-04-08 01:11:00|9594.8|9590.8|9599.7|9595.7|9600.2|9596.2|9594.8|9590.8|14
1649380270000|2022-04-08 01:11:10|9597.9|9593.9|9594.2|9590.2|9597.9|9593.9|9594.2|9590.2|10
1649380280000|2022-04-08 01:11:20|9595.9|9591.9|9600.7|9596.7|9601.7|9597.7|9595.9|9591.9|5
1649380290000|2022-04-08 01:11:30|9600.4|9596.4|9598.7|9594.7|9600.4|9596.4|9598.2|9594.2|8
1649380300000|2022-04-08 01:11:40|9598.6|9594.6|9597.7|9593.7|9598.6|9594.6|9596.7|9592.7|4
1649380320000|2022-04-08 01:12:00|9597.6|9593.6|9597.9|9593.9|9597.9|9593.9|9597.2|9593.2|1
1649380330000|2022-04-08 01:12:10|9597.6|9593.6|9586.7|9582.7|9597.6|9593.6|9586.2|9582.2|27
1649380340000|2022-04-08 01:12:20|9587.4|9583.4|9590.2|9586.2|9590.4|9586.4|9583.4|9579.4|30
1649380350000|2022-04-08 01:12:30|9590.4|9586.4|9586.9|9582.9|9590.4|9586.4|9586.4|9582.4|15
1649380360000|2022-04-08 01:12:40|9587.1|9583.1|9583.7|9579.7|9587.4|9583.4|9582.7|9578.7|20
1649380370000|2022-04-08 01:12:50|9583.2|9579.2|9581.7|9577.7|9583.7|9579.7|9581.7|9577.7|12
1649380380000|2022-04-08 01:13:00|9581.9|9577.9|9581.9|9577.9|9584.4|9580.4|9581.4|9577.4|6
1649380390000|2022-04-08 01:13:10|9581.6|9577.6|9580.4|9576.4|9581.6|9577.6|9579.1|9575.1|12
1649380400000|2022-04-08 01:13:20|9580.6|9576.6|9580.7|9576.7|9581.4|9577.4|9578.9|9574.9|27
1649380410000|2022-04-08 01:13:30|9579.6|9575.6|9580.9|9576.9|9581.7|9577.7|9579.6|9575.6|26
1649380420000|2022-04-08 01:13:40|9580.7|9576.7|9582.2|9578.2|9583.4|9579.4|9580.2|9576.2|8
1649380430000|2022-04-08 01:13:50|9581.9|9577.9|9579.2|9575.2|9581.9|9577.9|9578.7|9574.7|8
1649380440000|2022-04-08 01:14:00|9578.9|9574.9|9583.1|9579.1|9583.1|9579.1|9576.7|9572.7|16
1649380450000|2022-04-08 01:14:10|9582.7|9578.7|9582.4|9578.4|9583.7|9579.7|9582.2|9578.2|10
1649380460000|2022-04-08 01:14:20|9583.1|9579.1|9582.4|9578.4|9583.1|9579.1|9579.4|9575.4|11
1649380470000|2022-04-08 01:14:30|9583.1|9579.1|9581.2|9577.2|9583.2|9579.2|9581.1|9577.1|4
1649380480000|2022-04-08 01:14:40|9581.1|9577.1|9580.7|9576.7|9581.1|9577.1|9577.7|9573.7|14
1649380490000|2022-04-08 01:14:50|9580.6|9576.6|9582.4|9578.4|9582.4|9578.4|9580.1|9576.1|11
1649380500000|2022-04-08 01:15:00|9584.2|9580.2|9580.2|9576.2|9584.2|9580.2|9579.9|9575.9|5
1649380510000|2022-04-08 01:15:10|9579.9|9575.9|9579.9|9575.9|9579.9|9575.9|9576.7|9572.7|11
1649380520000|2022-04-08 01:15:20|9580.6|9576.6|9585.4|9581.4|9585.7|9581.7|9580.6|9576.6|17
1649380530000|2022-04-08 01:15:30|9585.6|9581.6|9588.4|9584.4|9588.4|9584.4|9585.6|9581.6|9
1649380540000|2022-04-08 01:15:40|9588.2|9584.2|9588.2|9584.2|9588.4|9584.4|9587.2|9583.2|4
1649380550000|2022-04-08 01:15:50|9587.9|9583.9|9584.4|9580.4|9588.4|9584.4|9584.4|9580.4|6
1649380560000|2022-04-08 01:16:00|9585.4|9581.4|9589.4|9585.4|9591.3|9587.3|9585.1|9581.1|18
1649380570000|2022-04-08 01:16:10|9588.9|9584.9|9589.4|9585.4|9589.4|9585.4|9588.9|9584.9|1
1649380580000|2022-04-08 01:16:20|9589|9585|9587.9|9583.9|9589|9585|9587.4|9583.4|4
1649380590000|2022-04-08 01:16:30|9587.4|9583.4|9585.4|9581.4|9587.9|9583.9|9585.4|9581.4|4
1649380600000|2022-04-08 01:16:40|||||||||1
1649380610000|2022-04-08 01:16:50|9585.6|9581.6|9585.9|9581.9|9585.9|9581.9|9585.4|9581.4|1
1649380620000|2022-04-08 01:17:00|9584.7|9580.7|9580.4|9576.4|9584.7|9580.7|9578.4|9574.4|6
1649380630000|2022-04-08 01:17:10|9580.2|9576.2|9571.7|9567.7|9580.4|9576.4|9567.4|9563.4|114
1649380640000|2022-04-08 01:17:20|9571.9|9567.9|9568|9564|9572.2|9568.2|9568|9564|11
1649380650000|2022-04-08 01:17:30|9568.7|9564.7|9572.4|9568.4|9572.9|9568.9|9567.9|9563.9|29
1649380660000|2022-04-08 01:17:40|9573.6|9569.6|9573.7|9569.7|9575.4|9571.4|9571.7|9567.7|25
1649380670000|2022-04-08 01:17:50|9574.1|9570.1|9573.2|9569.2|9574.1|9570.1|9573.2|9569.2|1
1649380680000|2022-04-08 01:18:00|9573.4|9569.4|9569.2|9565.2|9573.7|9569.7|9567.5|9563.5|29
1649380690000|2022-04-08 01:18:10|9569|9565|9573.2|9569.2|9573.2|9569.2|9568.7|9564.7|22
1649380700000|2022-04-08 01:18:20|9572.9|9568.9|9573|9569|9573|9569|9572.5|9568.5|3
1649380710000|2022-04-08 01:18:30|9572|9568|9567.2|9563.2|9572|9568|9566.9|9562.9|24
1649380720000|2022-04-08 01:18:40|9566.9|9562.9|9560.5|9556.5|9566.9|9562.9|9560.5|9556.5|91
1649380730000|2022-04-08 01:18:50|9560.9|9556.9|9563|9559|9564.5|9560.5|9560.9|9556.9|19
1649380740000|2022-04-08 01:19:00|9562.5|9558.5|9565.9|9561.9|9567.2|9563.2|9562.5|9558.5|10
1649380750000|2022-04-08 01:19:10|9566.1|9562.1|9569.4|9565.4|9569.4|9565.4|9565.4|9561.4|15
1649380760000|2022-04-08 01:19:20|9569.6|9565.6|9569.7|9565.7|9571.2|9567.2|9569.6|9565.6|8
1649380770000|2022-04-08 01:19:30|9568.2|9564.2|9562.7|9558.7|9568.2|9564.2|9561.7|9557.7|41
1649380780000|2022-04-08 01:19:40|9561.9|9557.9|9562.7|9558.7|9563.4|9559.4|9561.2|9557.2|3
1649380790000|2022-04-08 01:19:50|9562.2|9558.2|9562.7|9558.7|9564.2|9560.2|9560.5|9556.5|19
1649380800000|2022-04-08 01:20:00|9562.4|9558.4|9568.2|9564.2|9568.7|9564.7|9562.4|9558.4|25
1649380810000|2022-04-08 01:20:10|9568.8|9564.8|9571.2|9567.2|9571.2|9567.2|9567.9|9563.9|12
1649380820000|2022-04-08 01:20:20|9571|9567|9571.1|9567.1|9572.6|9568.6|9568.9|9564.9|19
1649380830000|2022-04-08 01:20:30|9571.6|9567.6|9564.4|9560.4|9573.9|9569.9|9564.4|9560.4|66
1649380840000|2022-04-08 01:20:40|9564|9560|9564.4|9560.4|9566.9|9562.9|9562.4|9558.4|24
1649380850000|2022-04-08 01:20:50|9564.1|9560.1|9564.4|9560.4|9564.9|9560.9|9561.9|9557.9|5
1649380860000|2022-04-08 01:21:00|9563.9|9559.9|9558.9|9554.9|9564.1|9560.1|9554.4|9550.4|32
1649380870000|2022-04-08 01:21:10|9557.2|9553.2|9555|9551|9558.4|9554.4|9554.7|9550.7|12
1649380880000|2022-04-08 01:21:20|9554.7|9550.7|9563.4|9559.4|9565.1|9561.1|9554.4|9550.4|41
1649380890000|2022-04-08 01:21:30|9563.6|9559.6|9559.9|9555.9|9564.9|9560.9|9559.9|9555.9|48
1649380900000|2022-04-08 01:21:40|9559.7|9555.7|9560.9|9556.9|9561.4|9557.4|9559.1|9555.1|4
1649380910000|2022-04-08 01:21:50|9560.5|9556.5|9563.7|9559.7|9563.7|9559.7|9559.2|9555.2|8
1649380920000|2022-04-08 01:22:00|9562.5|9558.5|9566.6|9562.6|9567.7|9563.7|9562.4|9558.4|25
1649380930000|2022-04-08 01:22:10|9566.4|9562.4|9565|9561|9567.2|9563.2|9564|9560|23
1649380940000|2022-04-08 01:22:20|9565.2|9561.2|9561.9|9557.9|9565.2|9561.2|9561.7|9557.7|9
1649380950000|2022-04-08 01:22:30|9562.2|9558.2|9561.7|9557.7|9563.7|9559.7|9560.2|9556.2|9
1649380960000|2022-04-08 01:22:40|9561.5|9557.5|9561.2|9557.2|9561.5|9557.5|9561.2|9557.2|0
1649380970000|2022-04-08 01:22:50|9560.8|9556.8|9559.7|9555.7|9560.8|9556.8|9559.7|9555.7|7
1649380980000|2022-04-08 01:23:00|9559.9|9555.9|9556.7|9552.7|9562.7|9558.7|9556.7|9552.7|11
1649380990000|2022-04-08 01:23:10|9557.1|9553.1|9558.4|9554.4|9558.4|9554.4|9556.2|9552.2|8
1649381000000|2022-04-08 01:23:20|9559|9555|9550|9546|9559.5|9555.5|9549.7|9545.7|23
1649381010000|2022-04-08 01:23:30|9550.3|9546.3|9553.5|9549.5|9553.5|9549.5|9550.3|9546.3|9
1649381020000|2022-04-08 01:23:40|9553.8|9549.8|9552.5|9548.5|9554|9550|9551.7|9547.7|4
1649381030000|2022-04-08 01:23:50|9553|9549|9552|9548|9553.2|9549.2|9552|9548|4
1649381040000|2022-04-08 01:24:00|9552.5|9548.5|9565|9561|9565|9561|9552.5|9548.5|48
1649381050000|2022-04-08 01:24:10|9565.5|9561.5|9562.5|9558.5|9566.5|9562.5|9560.5|9556.5|14
1649381060000|2022-04-08 01:24:20|9562.8|9558.8|9561|9557|9564|9560|9558|9554|22
1649381070000|2022-04-08 01:24:30|9561.5|9557.5|9562.7|9558.7|9562.7|9558.7|9560.2|9556.2|12
1649381080000|2022-04-08 01:24:40|9562.5|9558.5|9558.2|9554.2|9562.5|9558.5|9558.2|9554.2|13
1649381090000|2022-04-08 01:24:50|9558.7|9554.7|9554.8|9550.8|9558.7|9554.7|9554.8|9550.8|9
1649381100000|2022-04-08 01:25:00|9554.7|9550.7|9562.3|9558.3|9563.2|9559.2|9553.8|9549.8|35
1649381110000|2022-04-08 01:25:10|9562.7|9558.7|9565.2|9561.2|9565.2|9561.2|9561.7|9557.7|9
1649381120000|2022-04-08 01:25:20|9565|9561|9562.7|9558.7|9565.2|9561.2|9562|9558|6
1649381130000|2022-04-08 01:25:30|9562.1|9558.1|9562.7|9558.7|9563.7|9559.7|9561.2|9557.2|9
1649381140000|2022-04-08 01:25:40|9563.7|9559.7|9564.3|9560.3|9566.7|9562.7|9563.7|9559.7|16
1649381150000|2022-04-08 01:25:50|9564.2|9560.2|9563.3|9559.3|9564.2|9560.2|9563.3|9559.3|10
1649381160000|2022-04-08 01:26:00|9563.5|9559.5|9563.8|9559.8|9563.8|9559.8|9563.5|9559.5|0
1649381170000|2022-04-08 01:26:10|9564.2|9560.2|9565.7|9561.7|9565.7|9561.7|9563.8|9559.8|2
1649381180000|2022-04-08 01:26:20|9566.3|9562.3|9575.7|9571.7|9575.7|9571.7|9566.3|9562.3|61
1649381190000|2022-04-08 01:26:30|9575.8|9571.8|9574.5|9570.5|9576.2|9572.2|9574.2|9570.2|17
1649381200000|2022-04-08 01:26:40|9574.2|9570.2|9570.7|9566.7|9574.2|9570.2|9569.7|9565.7|12
1649381210000|2022-04-08 01:26:50|9570.8|9566.8|9573.5|9569.5|9574.2|9570.2|9570.7|9566.7|7
1649381220000|2022-04-08 01:27:00|9573.2|9569.2|9571.7|9567.7|9573.7|9569.7|9571.2|9567.2|2
1649381230000|2022-04-08 01:27:10|9571.5|9567.5|9572.2|9568.2|9572.7|9568.7|9568.7|9564.7|10
1649381240000|2022-04-08 01:27:20|9572.7|9568.7|9572.7|9568.7|9573.2|9569.2|9572.5|9568.5|1
1649381250000|2022-04-08 01:27:30|9572.5|9568.5|9574.7|9570.7|9574.7|9570.7|9572.2|9568.2|3
1649381260000|2022-04-08 01:27:40|9575.4|9571.4|9572.7|9568.7|9576.3|9572.3|9572.7|9568.7|3
1649381270000|2022-04-08 01:27:50|9573|9569|9574.7|9570.7|9574.7|9570.7|9572.7|9568.7|12
1649381280000|2022-04-08 01:28:00|9574.3|9570.3|9574.7|9570.7|9574.7|9570.7|9573.7|9569.7|3
1649381290000|2022-04-08 01:28:10|9575|9571|9579.2|9575.2|9581.5|9577.5|9575|9571|19
1649381300000|2022-04-08 01:28:20|9578.7|9574.7|9576.7|9572.7|9578.7|9574.7|9576.7|9572.7|4
1649381310000|2022-04-08 01:28:30|9576.5|9572.5|9576.2|9572.2|9576.7|9572.7|9576.2|9572.2|1
1649381320000|2022-04-08 01:28:40|9577|9573|9577.2|9573.2|9577.2|9573.2|9576.2|9572.2|4
1649381330000|2022-04-08 01:28:50|9577.7|9573.7|9578.2|9574.2|9578.2|9574.2|9577.2|9573.2|4
1649381340000|2022-04-08 01:29:00|9578|9574|9576|9572|9578.2|9574.2|9576|9572|5
1649381350000|2022-04-08 01:29:10|9576.5|9572.5|9578.7|9574.7|9578.7|9574.7|9576.5|9572.5|2
1649381360000|2022-04-08 01:29:20|9578.5|9574.5|9576.2|9572.2|9578.5|9574.5|9576.2|9572.2|4
1649381370000|2022-04-08 01:29:30|9576.3|9572.3|9580.7|9576.7|9581.7|9577.7|9576.3|9572.3|17
1649381380000|2022-04-08 01:29:40|9581.6|9577.6|9582.2|9578.2|9584.7|9580.7|9581.6|9577.6|16
1649381390000|2022-04-08 01:29:50|9582.3|9578.3|9580.7|9576.7|9582.3|9578.3|9579.7|9575.7|13
1649381400000|2022-04-08 01:30:00|9580.6|9576.6|9578.6|9574.6|9582.6|9578.6|9578.1|9574.1|38
1649381410000|2022-04-08 01:30:10|9578.3|9574.3|9581|9577|9581|9577|9575.8|9571.8|17
1649381420000|2022-04-08 01:30:20|9580.3|9576.3|9578.6|9574.6|9581.1|9577.1|9578.6|9574.6|3
1649381430000|2022-04-08 01:30:30|9578.1|9574.1|9580.1|9576.1|9580.1|9576.1|9578.1|9574.1|1
1649381440000|2022-04-08 01:30:40|9580|9576|9581.1|9577.1|9581.1|9577.1|9578.6|9574.6|5
1649381450000|2022-04-08 01:30:50|9580.6|9576.6|9579.3|9575.3|9580.6|9576.6|9579.3|9575.3|4
1649381460000|2022-04-08 01:31:00|9578.5|9574.5|9576.1|9572.1|9578.5|9574.5|9576|9572|5
1649381470000|2022-04-08 01:31:10|9576|9572|9576|9572|9576|9572|9576|9572|2
1649381480000|2022-04-08 01:31:20|9575.5|9571.5|9576.1|9572.1|9576.1|9572.1|9575.1|9571.1|6
1649381490000|2022-04-08 01:31:30|9576.3|9572.3|9579.8|9575.8|9579.8|9575.8|9576.3|9572.3|8
1649381500000|2022-04-08 01:31:40|9579.1|9575.1|9577.3|9573.3|9579.1|9575.1|9577.3|9573.3|5
1649381510000|2022-04-08 01:31:50|9577|9573|9576.6|9572.6|9577|9573|9572|9568|29
1649381520000|2022-04-08 01:32:00|9576.8|9572.8|9582.5|9578.5|9582.5|9578.5|9576.8|9572.8|5
1649381530000|2022-04-08 01:32:10|9582.3|9578.3|9580.5|9576.5|9582.3|9578.3|9578.5|9574.5|3
1649381540000|2022-04-08 01:32:20|9580.6|9576.6|9578.1|9574.1|9581.1|9577.1|9578.1|9574.1|5
1649381550000|2022-04-08 01:32:30|9577.6|9573.6|9578.6|9574.6|9578.6|9574.6|9577.6|9573.6|1
1649381560000|2022-04-08 01:32:40|9578.5|9574.5|9576.6|9572.6|9578.5|9574.5|9576.1|9572.1|4
1649381570000|2022-04-08 01:32:50|9576.1|9572.1|9576.3|9572.3|9576.6|9572.6|9576.1|9572.1|0
1649381580000|2022-04-08 01:33:00|9576.6|9572.6|9579.6|9575.6|9579.8|9575.8|9576|9572|4
1649381590000|2022-04-08 01:33:10|9579.5|9575.5|9578.6|9574.6|9579.5|9575.5|9577.6|9573.6|4
1649381600000|2022-04-08 01:33:20|9578.5|9574.5|9578.1|9574.1|9578.5|9574.5|9578.1|9574.1|2
1649381610000|2022-04-08 01:33:30|9578.5|9574.5|9578.6|9574.6|9578.6|9574.6|9578.5|9574.5|1
1649381620000|2022-04-08 01:33:40|9579|9575|9580.8|9576.8|9580.8|9576.8|9579|9575|3
1649381630000|2022-04-08 01:33:50|9581.1|9577.1|9585.3|9581.3|9585.3|9581.3|9581.1|9577.1|38
1649381640000|2022-04-08 01:34:00|9586|9582|9586.5|9582.5|9586.5|9582.5|9585.5|9581.5|3
1649381650000|2022-04-08 01:34:10|9586.6|9582.6|9590.5|9586.5|9590.5|9586.5|9586.6|9582.6|32
1649381660000|2022-04-08 01:34:20|9590.3|9586.3|9589|9585|9590.3|9586.3|9588|9584|13
1649381670000|2022-04-08 01:34:30|9588.5|9584.5|9589|9585|9589|9585|9587.5|9583.5|4
1649381680000|2022-04-08 01:34:40|9589.1|9585.1|9586.5|9582.5|9590|9586|9586.5|9582.5|12
1649381690000|2022-04-08 01:34:50|9586.1|9582.1|9585.5|9581.5|9586.1|9582.1|9585.3|9581.3|3
1649381700000|2022-04-08 01:35:00|9585.1|9581.1|9581|9577|9585.1|9581.1|9580|9576|12
1649381710000|2022-04-08 01:35:10|||||||||2
1649381720000|2022-04-08 01:35:20|9581.5|9577.5|9584.5|9580.5|9585.5|9581.5|9581.5|9577.5|8
1649381730000|2022-04-08 01:35:30|9583.9|9579.9|9585|9581|9585|9581|9583|9579|4
1649381740000|2022-04-08 01:35:40|9584.6|9580.6|9584|9580|9584.6|9580.6|9584|9580|2
1649381750000|2022-04-08 01:35:50|9585.5|9581.5|9585|9581|9585.5|9581.5|9584.5|9580.5|3
1649381760000|2022-04-08 01:36:00|9585.1|9581.1|9591|9587|9591.1|9587.1|9585.1|9581.1|21
1649381770000|2022-04-08 01:36:10|9590.6|9586.6|9593.5|9589.5|9593.5|9589.5|9590.6|9586.6|9
1649381780000|2022-04-08 01:36:20|9593.3|9589.3|9592.8|9588.8|9593.3|9589.3|9592.8|9588.8|7
1649381790000|2022-04-08 01:36:30|9591.8|9587.8|9589|9585|9591.8|9587.8|9588.3|9584.3|26
1649381800000|2022-04-08 01:36:40|9589.1|9585.1|9586|9582|9589.1|9585.1|9586|9582|5
1649381810000|2022-04-08 01:36:50|9585.6|9581.6|9586.5|9582.5|9587|9583|9585.5|9581.5|4
1649381820000|2022-04-08 01:37:00|9586.1|9582.1|9585.6|9581.6|9586.5|9582.5|9585.5|9581.5|4
1649381830000|2022-04-08 01:37:10|9586|9582|9586|9582|9586.6|9582.6|9585|9581|14
1649381840000|2022-04-08 01:37:20|9585.8|9581.8|9585|9581|9585.8|9581.8|9584.5|9580.5|5
1649381850000|2022-04-08 01:37:30|9585.6|9581.6|9586.4|9582.4|9587.6|9583.6|9585.6|9581.6|6
1649381860000|2022-04-08 01:37:40|9585.9|9581.9|9586.9|9582.9|9586.9|9582.9|9585.6|9581.6|2
1649381870000|2022-04-08 01:37:50|9586.8|9582.8|9586.6|9582.6|9586.8|9582.8|9586.3|9582.3|2
1649381880000|2022-04-08 01:38:00|9586.9|9582.9|9586.9|9582.9|9586.9|9582.9|9586.9|9582.9|0
1649381890000|2022-04-08 01:38:10|9584.9|9580.9|9584.9|9580.9|9585.9|9581.9|9584.8|9580.8|2
1649381900000|2022-04-08 01:38:20|9584.6|9580.6|9584.9|9580.9|9584.9|9580.9|9584.4|9580.4|2
1649381910000|2022-04-08 01:38:30|9585.3|9581.3|9584.4|9580.4|9585.9|9581.9|9584.4|9580.4|4
1649381920000|2022-04-08 01:38:40|9584.8|9580.8|9587.4|9583.4|9587.4|9583.4|9584.8|9580.8|8
1649381930000|2022-04-08 01:38:50|9587.3|9583.3|9586.9|9582.9|9587.4|9583.4|9586.9|9582.9|4
1649381950000|2022-04-08 01:39:10|9586.3|9582.3|9590.3|9586.3|9590.3|9586.3|9584.4|9580.4|22
1649381960000|2022-04-08 01:39:20|9589.9|9585.9|9589.9|9585.9|9590.3|9586.3|9589.4|9585.4|7
1649381970000|2022-04-08 01:39:30|9589.6|9585.6|9595.9|9591.9|9596.9|9592.9|9588.9|9584.9|19
1649381980000|2022-04-08 01:39:40|9597.1|9593.1|9599.9|9595.9|9599.9|9595.9|9597.1|9593.1|40
1649381990000|2022-04-08 01:39:50|9599.8|9595.8|9598.8|9594.8|9599.8|9595.8|9598.8|9594.8|13
1649382000000|2022-04-08 01:40:00|9600.6|9596.6|9600.3|9596.3|9605.9|9600.3|9599.4|9595.4|61
1649382010000|2022-04-08 01:40:10|9600.1|9596.1|9598.8|9594.8|9600.1|9596.1|9598.3|9594.3|7
1649382020000|2022-04-08 01:40:20|9598.9|9594.9|9602.6|9598.6|9603.3|9599.3|9598.8|9594.8|11
1649382030000|2022-04-08 01:40:30|9602.8|9598.8|9602.8|9598.8|9603.3|9599.3|9600.8|9596.8|6
1649382040000|2022-04-08 01:40:40|9601.3|9597.3|9601.6|9597.6|9603.3|9599.3|9600.8|9596.8|11
1649382050000|2022-04-08 01:40:50|9601.4|9597.4|9604.8|9600.8|9604.8|9600.8|9600.3|9596.3|11
1649382060000|2022-04-08 01:41:00|9604.6|9600.6|9603.3|9599.3|9604.8|9600.8|9602.8|9598.8|25
1649382070000|2022-04-08 01:41:10|9603.4|9599.4|9603.3|9599.3|9604.3|9600.3|9602.6|9598.6|10
1649382080000|2022-04-08 01:41:20|9602.8|9598.8|9605.1|9601.1|9608.3|9604.3|9602.8|9598.8|30
1649382090000|2022-04-08 01:41:30|9605.6|9601.6|9608.1|9604.1|9608.1|9604.1|9605.1|9601.1|8
1649382100000|2022-04-08 01:41:40|9607.9|9603.9|9613.9|9609.9|9613.9|9609.9|9607.9|9603.9|65
1649382110000|2022-04-08 01:41:50|9614.1|9610.1|9614.9|9610.9|9616.4|9612.4|9611.9|9607.9|66
1649382120000|2022-04-08 01:42:00|9615.3|9611.3|9616.3|9612.3|9616.6|9612.6|9615.3|9611.3|9
1649382130000|2022-04-08 01:42:10|9615.9|9611.9|9620.9|9616.9|9621.1|9617.1|9615.1|9611.1|69
1649382140000|2022-04-08 01:42:20|9621.4|9617.4|9618.6|9614.6|9623.1|9619.1|9618.3|9614.3|65
1649382150000|2022-04-08 01:42:30|9619.1|9615.1|9618.3|9614.3|9619.8|9615.8|9615.9|9611.9|35
1649382160000|2022-04-08 01:42:40|9619.2|9615.2|9624.9|9620.9|9624.9|9620.9|9619.2|9615.2|55
1649382170000|2022-04-08 01:42:50|9624.8|9620.8|9627.3|9623.3|9627.3|9623.3|9622.8|9618.8|38
1649382180000|2022-04-08 01:43:00|9627.1|9623.1|9626.1|9622.1|9627.1|9623.1|9625.3|9621.3|7
1649382190000|2022-04-08 01:43:10|9625.3|9621.3|9622.9|9618.9|9625.3|9621.3|9622.1|9618.1|28
1649382200000|2022-04-08 01:43:20|9623.3|9619.3|9624.8|9620.8|9625.8|9621.8|9622.8|9618.8|13
1649382210000|2022-04-08 01:43:30|9624.6|9620.6|9623.8|9619.8|9626.3|9622.3|9623.8|9619.8|8
1649382220000|2022-04-08 01:43:40|9624.3|9620.3|9623.8|9619.8|9624.8|9620.8|9623.8|9619.8|6
1649382230000|2022-04-08 01:43:50|9622.8|9618.8|9622.8|9618.8|9623.3|9619.3|9622.3|9618.3|2
1649382240000|2022-04-08 01:44:00|9622.6|9618.6|9623.3|9619.3|9623.3|9619.3|9622.1|9618.1|3
1649382250000|2022-04-08 01:44:10|9624.6|9620.6|9628.1|9624.1|9628.1|9624.1|9623.9|9619.9|31
1649382260000|2022-04-08 01:44:20|9628.3|9624.3|9631.8|9627.8|9634.3|9630.3|9627.9|9623.9|73
1649382270000|2022-04-08 01:44:30|9631.4|9627.4|9632.4|9628.4|9634.1|9630.1|9631.4|9627.4|13
1649382280000|2022-04-08 01:44:40|9632.3|9628.3|9631.9|9627.9|9632.3|9628.3|9631.4|9627.4|12
1649382290000|2022-04-08 01:44:50|9631.4|9627.4|9630.4|9626.4|9631.4|9627.4|9629.4|9625.4|10
1649382300000|2022-04-08 01:45:00|9630.8|9626.8|9628.9|9624.9|9630.8|9626.8|9628.9|9624.9|2
1649382310000|2022-04-08 01:45:10|9628.8|9624.8|9625.4|9621.4|9628.8|9624.8|9623.9|9619.9|17
1649382320000|2022-04-08 01:45:20|9625.9|9621.9|9627.4|9623.4|9627.4|9623.4|9625.4|9621.4|20
1649382330000|2022-04-08 01:45:30|9627.9|9623.9|9627.4|9623.4|9629.4|9625.4|9627.4|9623.4|13
1649382340000|2022-04-08 01:45:40|9627.2|9623.2|9629.4|9625.4|9629.9|9625.9|9626.6|9622.6|8
1649382350000|2022-04-08 01:45:50|9629.2|9625.2|9628.2|9624.2|9629.2|9625.2|9628.2|9624.2|6
1649382360000|2022-04-08 01:46:00|9627.7|9623.7|9624.9|9620.9|9627.7|9623.7|9624.9|9620.9|35
1649382370000|2022-04-08 01:46:10|9625.1|9621.1|9624.9|9620.9|9625.1|9621.1|9624.9|9620.9|1
1649382380000|2022-04-08 01:46:20|9627.1|9623.1|9629.6|9625.6|9629.6|9625.6|9625.6|9621.6|11
1649382390000|2022-04-08 01:46:30|9629.7|9625.7|9629.6|9625.6|9630.1|9626.1|9629.6|9625.6|0
1649382400000|2022-04-08 01:46:40|9629.9|9625.9|9630.2|9626.2|9630.4|9626.4|9629.9|9625.9|7
1649382410000|2022-04-08 01:46:50|9630.1|9626.1|9630.1|9626.1|9630.1|9626.1|9630.1|9626.1|1
1649382430000|2022-04-08 01:47:10|9630.2|9626.2|9631.6|9627.6|9631.6|9627.6|9630.1|9626.1|4
1649382440000|2022-04-08 01:47:20|9631.1|9627.1|9631.2|9627.2|9633.1|9629.1|9631.1|9627.1|8
1649382450000|2022-04-08 01:47:30|9630.5|9626.5|9628.2|9624.2|9630.5|9626.5|9628.2|9624.2|5
1649382460000|2022-04-08 01:47:40|9628.1|9624.1|9627.6|9623.6|9629.6|9625.6|9627.6|9623.6|1
1649382470000|2022-04-08 01:47:50|9627.1|9623.1|9628.1|9624.1|9628.4|9624.4|9626.9|9622.9|13
1649382480000|2022-04-08 01:48:00|9627.8|9623.8|9626.4|9622.4|9627.8|9623.8|9626.4|9622.4|6
1649382490000|2022-04-08 01:48:10|9626.6|9622.6|9627.4|9623.4|9627.4|9623.4|9626.4|9622.4|1
1649382500000|2022-04-08 01:48:20|9627.2|9623.2|9624.9|9620.9|9627.2|9623.2|9624.9|9620.9|11
1649382510000|2022-04-08 01:48:30|9624.6|9620.6|9623.4|9619.4|9624.6|9620.6|9623.4|9619.4|11
1649382520000|2022-04-08 01:48:40|9622.7|9618.7|9626.4|9622.4|9627.4|9623.4|9622.7|9618.7|55
1649382530000|2022-04-08 01:48:50|9625.9|9621.9|9625.9|9621.9|9625.9|9621.9|9625.9|9621.9|1
1649382540000|2022-04-08 01:49:00|9625.7|9621.7|9623.4|9619.4|9625.7|9621.7|9623.1|9619.1|9
1649382550000|2022-04-08 01:49:10|9623.2|9619.2|9625.9|9621.9|9625.9|9621.9|9623.2|9619.2|6
1649382560000|2022-04-08 01:49:20|9625.6|9621.6|9625.4|9621.4|9625.9|9621.9|9625.4|9621.4|0
1649382570000|2022-04-08 01:49:30|9625.2|9621.2|9624.9|9620.9|9625.2|9621.2|9624.6|9620.6|1
1649382580000|2022-04-08 01:49:40|9624.6|9620.6|9624.9|9620.9|9624.9|9620.9|9624.6|9620.6|2
1649382590000|2022-04-08 01:49:50|9624.6|9620.6|9624.6|9620.6|9624.6|9620.6|9624.6|9620.6|0
1649382600000|2022-04-08 01:50:00|9624.9|9620.9|9621.4|9617.4|9624.9|9620.9|9621.4|9617.4|2
1649382610000|2022-04-08 01:50:10|9620.8|9616.8|9617.7|9613.7|9620.8|9616.8|9617.7|9613.7|16
1649382620000|2022-04-08 01:50:20|9617.4|9613.4|9621.6|9617.6|9621.9|9617.9|9617.2|9613.2|16
1649382630000|2022-04-08 01:50:30|9621.2|9617.2|9621.6|9617.6|9621.6|9617.6|9620.6|9616.6|7
1649382640000|2022-04-08 01:50:40|9620.6|9616.6|9621.6|9617.6|9621.6|9617.6|9620.6|9616.6|1
1649382650000|2022-04-08 01:50:50|9621.4|9617.4|9618.6|9614.6|9621.6|9617.6|9617.6|9613.6|30
1649382660000|2022-04-08 01:51:00|9618|9614|9617.6|9613.6|9618|9614|9617.1|9613.1|3
1649382670000|2022-04-08 01:51:10|9617.7|9613.7|9617.6|9613.6|9618.6|9614.6|9617.6|9613.6|9
1649382680000|2022-04-08 01:51:20|9617.9|9613.9|9619.1|9615.1|9619.1|9615.1|9617.9|9613.9|2
1649382690000|2022-04-08 01:51:30|9620.9|9616.9|9623.1|9619.1|9623.1|9619.1|9620.9|9616.9|8
1649382700000|2022-04-08 01:51:40|9625.9|9621.9|9625.6|9621.6|9625.9|9621.9|9625.1|9621.1|11
1649382710000|2022-04-08 01:51:50|9624.6|9620.6|9624.6|9620.6|9624.6|9620.6|9624.6|9620.6|0
1649382720000|2022-04-08 01:52:00|9625.1|9621.1|9624.6|9620.6|9625.1|9621.1|9624.6|9620.6|0
1649382730000|2022-04-08 01:52:10|9624.7|9620.7|9624.6|9620.6|9624.7|9620.7|9624.6|9620.6|2
1649382740000|2022-04-08 01:52:20|9624.1|9620.1|9624.6|9620.6|9626.1|9622.1|9624.1|9620.1|4
1649382770000|2022-04-08 01:52:50|9624.4|9620.4|9622.1|9618.1|9624.4|9620.4|9622.1|9618.1|1
1649382780000|2022-04-08 01:53:00|9622.6|9618.6|9623.1|9619.1|9623.6|9619.6|9621.1|9617.1|8
1649382790000|2022-04-08 01:53:10|9623.2|9619.2|9629.7|9625.7|9629.7|9625.7|9623.2|9619.2|15
1649382800000|2022-04-08 01:53:20|9629.9|9625.9|9625.2|9621.2|9629.9|9625.9|9625.2|9621.2|4
1649382810000|2022-04-08 01:53:30|9624.7|9620.7|9624.5|9620.5|9624.7|9620.7|9624.2|9620.2|3
1649382820000|2022-04-08 01:53:40|9624.4|9620.4|9624.5|9620.5|9625|9621|9623.8|9619.8|3
1649382830000|2022-04-08 01:53:50|9624.4|9620.4|9626.2|9622.2|9626.2|9622.2|9623.5|9619.5|2
1649382840000|2022-04-08 01:54:00|9626|9622|9626.2|9622.2|9626.2|9622.2|9625.7|9621.7|2
1649382860000|2022-04-08 01:54:20|9623|9619|9621|9617|9624.5|9620.5|9621|9617|20
1649382870000|2022-04-08 01:54:30|9620.7|9616.7|9620.5|9616.5|9621.5|9617.5|9620.5|9616.5|3
1649382880000|2022-04-08 01:54:40|9621.5|9617.5|9622.4|9618.4|9622.9|9618.9|9621.5|9617.5|0
1649382900000|2022-04-08 01:55:00|9622.5|9618.5|9622.4|9618.4|9622.5|9618.5|9621.9|9617.9|1
1649382910000|2022-04-08 01:55:10|9622.5|9618.5|9622.5|9618.5|9622.5|9618.5|9621.9|9617.9|1
1649382920000|2022-04-08 01:55:20|9623|9619|9621.9|9617.9|9623.9|9619.9|9621.9|9617.9|3
1649382930000|2022-04-08 01:55:30|9621.5|9617.5|9620.5|9616.5|9622.5|9618.5|9620.5|9616.5|10
1649382940000|2022-04-08 01:55:40|9620|9616|9620.5|9616.5|9620.5|9616.5|9620|9616|1
1649382950000|2022-04-08 01:55:50|9620.4|9616.4|9621|9617|9621.5|9617.5|9619|9615|7
1649382980000|2022-04-08 01:56:20|9620.3|9616.3|9619|9615|9620.3|9616.3|9619|9615|13
1649383000000|2022-04-08 01:56:40|9619.2|9615.2|9621|9617|9621|9617|9619.2|9615.2|3
1649383010000|2022-04-08 01:56:50|9622|9618|9620|9616|9622|9618|9620|9616|7
1649383020000|2022-04-08 01:57:00|9620.5|9616.5|9621.5|9617.5|9621.5|9617.5|9620.5|9616.5|3
1649383030000|2022-04-08 01:57:10|9622|9618|9623.5|9619.5|9624.2|9620.2|9622|9618|4
1649383040000|2022-04-08 01:57:20|9623.9|9619.9|9625|9621|9626.9|9622.9|9623.9|9619.9|10
1649383050000|2022-04-08 01:57:30|9625.4|9621.4|9625.5|9621.5|9625.5|9621.5|9625.4|9621.4|2
1649383060000|2022-04-08 01:57:40|9626|9622|9625.5|9621.5|9626|9622|9624.5|9620.5|6
1649383080000|2022-04-08 01:58:00|9625.4|9621.4|9625|9621|9625.4|9621.4|9625|9621|0
1649383090000|2022-04-08 01:58:10|9625.4|9621.4|9629|9625|9629|9625|9625.4|9621.4|13
1649383100000|2022-04-08 01:58:20|9629.2|9625.2|9624.5|9620.5|9629.2|9625.2|9624|9620|25
1649383110000|2022-04-08 01:58:30|9623.7|9619.7|9624.5|9620.5|9625.5|9621.5|9622.9|9618.9|34
1649383120000|2022-04-08 01:58:40|9624.7|9620.7|9624|9620|9625|9621|9624|9620|7
1649383130000|2022-04-08 01:58:50|9622.9|9618.9|9623.5|9619.5|9624|9620|9622.9|9618.9|1
1649383140000|2022-04-08 01:59:00|9623.9|9619.9|9624.5|9620.5|9625|9621|9623.9|9619.9|1
1649383150000|2022-04-08 01:59:10|9625.3|9621.3|9625.2|9621.2|9626.5|9622.5|9625|9621|7
1649383160000|2022-04-08 01:59:20|9625.5|9621.5|9622.2|9618.2|9625.7|9621.7|9622.2|9618.2|2
1649383170000|2022-04-08 01:59:30|9622.7|9618.7|9625|9621|9625|9621|9622.2|9618.2|2
1649383180000|2022-04-08 01:59:40|9624.5|9620.5|9620.5|9616.5|9624.5|9620.5|9619.5|9615.5|4
1649383190000|2022-04-08 01:59:50|9621|9617|9621|9617|9621|9617|9621|9617|2
1649383200000|2022-04-08 02:00:00|9620.1|9616.1|9620.2|9616.2|9620.2|9616.2|9617|9613|12
1649383210000|2022-04-08 02:00:10|9620.4|9616.4|9621|9617|9621|9617|9619.5|9615.5|3
1649383220000|2022-04-08 02:00:20|9620.9|9616.9|9618.5|9614.5|9620.9|9616.9|9618|9614|2
1649383230000|2022-04-08 02:00:30|9618|9614|9616.5|9612.5|9619|9615|9616|9612|10
1649383240000|2022-04-08 02:00:40|9616.9|9612.9|9616|9612|9617.2|9613.2|9615.5|9611.5|7
1649383250000|2022-04-08 02:00:50|9614.5|9610.5|9610.1|9606.1|9614.5|9610.5|9609.2|9605.2|29
1649383260000|2022-04-08 02:01:00|9611|9607|9612.2|9608.2|9612.2|9608.2|9607.5|9603.5|19
1649383270000|2022-04-08 02:01:10|9612.4|9608.4|9611.5|9607.5|9612.5|9608.5|9610|9606|7
1649383280000|2022-04-08 02:01:20|9611|9607|9611|9607|9611|9607|9609|9605|8
1649383290000|2022-04-08 02:01:30|9610.5|9606.5|9612.5|9608.5|9612.5|9608.5|9609|9605|5
1649383300000|2022-04-08 02:01:40|9611.5|9607.5|9609.5|9605.5|9612|9608|9609|9605|5
1649383310000|2022-04-08 02:01:50|9609.2|9605.2|9609|9605|9609.2|9605.2|9609|9605|0
1649383320000|2022-04-08 02:02:00|9608.8|9604.8|9609|9605|9609|9605|9608.7|9604.7|4
1649383330000|2022-04-08 02:02:10|9608.8|9604.8|9605.5|9601.5|9608.8|9604.8|9603|9599|28
1649383340000|2022-04-08 02:02:20|9606|9602|9607|9603|9607|9603|9604.5|9600.5|22
1649383350000|2022-04-08 02:02:30|9607.5|9603.5|9609.5|9605.5|9610|9606|9607.5|9603.5|7
1649383360000|2022-04-08 02:02:40|9609.7|9605.7|9614.5|9610.5|9614.5|9610.5|9609.7|9605.7|16
1649383370000|2022-04-08 02:02:50|9614.3|9610.3|9615.8|9611.8|9616.5|9612.5|9614|9610|10
1649383380000|2022-04-08 02:03:00|9615.5|9611.5|9613.5|9609.5|9615.5|9611.5|9613.5|9609.5|3
1649383390000|2022-04-08 02:03:10|9614|9610|9613.3|9609.3|9614|9610|9613.3|9609.3|1
1649383400000|2022-04-08 02:03:20|9613.4|9609.4|9612.3|9608.3|9614|9610|9612.3|9608.3|3
1649383410000|2022-04-08 02:03:30|9612|9608|9608.5|9604.5|9612.5|9608.5|9608|9604|4
1649383420000|2022-04-08 02:03:40|9609|9605|9607.5|9603.5|9609|9605|9607.5|9603.5|4
1649383430000|2022-04-08 02:03:50|9607.3|9603.3|9607|9603|9607.3|9603.3|9607|9603|1
1649383440000|2022-04-08 02:04:00|9607.5|9603.5|9605|9601|9608|9604|9604.5|9600.5|14
1649383450000|2022-04-08 02:04:10|9605.3|9601.3|9606|9602|9607|9603|9605|9601|9
1649383460000|2022-04-08 02:04:20|9606.2|9602.2|9606.3|9602.3|9606.5|9602.5|9606.2|9602.2|2
1649383470000|2022-04-08 02:04:30|9606.2|9602.2|9605.5|9601.5|9606.2|9602.2|9601|9597|21
1649383480000|2022-04-08 02:04:40|9605.3|9601.3|9608|9604|9608|9604|9605.3|9601.3|8
1649383490000|2022-04-08 02:04:50|9608.2|9604.2|9607.2|9603.2|9608.5|9604.5|9606.5|9602.5|21
1649383500000|2022-04-08 02:05:00|9607.5|9603.5|9610.9|9606.9|9610.9|9606.9|9607|9603|12
1649383510000|2022-04-08 02:05:10|9611.2|9607.2|9613.7|9609.7|9614.7|9610.7|9610.5|9606.5|14
1649383520000|2022-04-08 02:05:20|9612.7|9608.7|9614|9610|9614.7|9610.7|9612.7|9608.7|2
1649383530000|2022-04-08 02:05:30|9614.5|9610.5|9617.7|9613.7|9618.7|9614.7|9614|9610|12
1649383540000|2022-04-08 02:05:40|9617.9|9613.9|9614.5|9610.5|9618.2|9614.2|9614|9610|7
1649383550000|2022-04-08 02:05:50|9614.3|9610.3|9614.5|9610.5|9614.5|9610.5|9614|9610|1
1649383560000|2022-04-08 02:06:00|9615.1|9611.1|9616.5|9612.5|9617|9613|9615.1|9611.1|1
1649383570000|2022-04-08 02:06:10|9616.2|9612.2|9614|9610|9616.2|9612.2|9613.7|9609.7|4
1649383580000|2022-04-08 02:06:20|9613.8|9609.8|9609|9605|9614.5|9610.5|9608.3|9604.3|10
1649383590000|2022-04-08 02:06:30|9608.7|9604.7|9611.8|9607.8|9612.3|9608.3|9608.7|9604.7|6
1649383600000|2022-04-08 02:06:40|9612|9608|9612.8|9608.8|9612.8|9608.8|9611.3|9607.3|3
1649383610000|2022-04-08 02:06:50|9612.7|9608.7|9602.2|9598.2|9612.7|9608.7|9598.8|9594.8|56
1649383620000|2022-04-08 02:07:00|9602.8|9598.8|9599.3|9595.3|9602.8|9598.8|9599.3|9595.3|19
1649383630000|2022-04-08 02:07:10|9599.2|9595.2|9601.3|9597.3|9602.5|9598.5|9599.2|9595.2|10
1649383640000|2022-04-08 02:07:20|9601|9597|9596.8|9592.8|9601|9597|9595.8|9591.8|19
1649383650000|2022-04-08 02:07:30|9597.3|9593.3|9596.3|9592.3|9597.3|9593.3|9595.3|9591.3|11
1649383660000|2022-04-08 02:07:40|9596|9592|9588.7|9584.7|9596|9592|9588.5|9584.5|132
1649383670000|2022-04-08 02:07:50|9588.3|9584.3|9593.8|9589.8|9594.3|9590.3|9587.8|9583.8|19
1649383680000|2022-04-08 02:08:00|9594.3|9590.3|9593.8|9589.8|9595.3|9591.3|9593.8|9589.8|5
1649383690000|2022-04-08 02:08:10|9593.7|9589.7|9592.3|9588.3|9593.7|9589.7|9592.2|9588.2|12
1649383700000|2022-04-08 02:08:20|9592.5|9588.5|9592.8|9588.8|9593.3|9589.3|9592.3|9588.3|8
1649383710000|2022-04-08 02:08:30|9593.2|9589.2|9592.3|9588.3|9593.3|9589.3|9592|9588|4
1649383720000|2022-04-08 02:08:40|9592.8|9588.8|9595.3|9591.3|9596.3|9592.3|9591.3|9587.3|16
1649383730000|2022-04-08 02:08:50|9594.8|9590.8|9595.3|9591.3|9596|9592|9594.3|9590.3|4
1649383740000|2022-04-08 02:09:00|9595.2|9591.2|9592.3|9588.3|9595.2|9591.2|9592.3|9588.3|5
1649383750000|2022-04-08 02:09:10|9591.8|9587.8|9589.8|9585.8|9592.3|9588.3|9589.3|9585.3|5
1649383760000|2022-04-08 02:09:20|9590.3|9586.3|9589.3|9585.3|9590.3|9586.3|9588.8|9584.8|7
1649383770000|2022-04-08 02:09:30|9589.5|9585.5|9587.3|9583.3|9590.2|9586.2|9586.8|9582.8|5
1649383780000|2022-04-08 02:09:40|9586.8|9582.8|9590.6|9586.6|9590.6|9586.6|9584.5|9580.5|31
1649383790000|2022-04-08 02:09:50|9591.3|9587.3|9591.3|9587.3|9592.3|9588.3|9590.8|9586.8|8
1649383800000|2022-04-08 02:10:00|9591.5|9587.5|9590.3|9586.3|9591.8|9587.8|9590|9586|5
1649383810000|2022-04-08 02:10:10|9590.1|9586.1|9586.6|9582.6|9590.3|9586.3|9586.6|9582.6|6
1649383820000|2022-04-08 02:10:20|9585.3|9581.3|9584.3|9580.3|9586.3|9582.3|9584.3|9580.3|7
1649383830000|2022-04-08 02:10:30|9585.3|9581.3|9587.3|9583.3|9587.8|9583.8|9584.3|9580.3|13
1649383840000|2022-04-08 02:10:40|9587.8|9583.8|9588.3|9584.3|9588.3|9584.3|9587.8|9583.8|1
1649383850000|2022-04-08 02:10:50|9588.6|9584.6|9586.8|9582.8|9588.6|9584.6|9586.3|9582.3|6
1649383860000|2022-04-08 02:11:00|9585.3|9581.3|9592.3|9588.3|9592.8|9588.8|9584.8|9580.8|17
1649383870000|2022-04-08 02:11:10|9592.1|9588.1|9588.8|9584.8|9592.1|9588.1|9588.6|9584.6|4
1649383880000|2022-04-08 02:11:20|9589.3|9585.3|9591.3|9587.3|9591.3|9587.3|9589.3|9585.3|1
1649383890000|2022-04-08 02:11:30|9589.8|9585.8|9587.3|9583.3|9590.1|9586.1|9587.3|9583.3|4
1649383900000|2022-04-08 02:11:40|9587|9583|9587.3|9583.3|9588.8|9584.8|9587|9583|2
1649383910000|2022-04-08 02:11:50|9587.6|9583.6|9585.3|9581.3|9588.1|9584.1|9585.3|9581.3|12
1649383920000|2022-04-08 02:12:00|9586.5|9582.5|9586.3|9582.3|9587|9583|9586|9582|4
1649383930000|2022-04-08 02:12:10|9586.5|9582.5|9590.3|9586.3|9592.8|9588.8|9586.5|9582.5|17
1649383940000|2022-04-08 02:12:20|9590|9586|9590.8|9586.8|9591.3|9587.3|9588.3|9584.3|10
1649383950000|2022-04-08 02:12:30|9590.5|9586.5|9589.3|9585.3|9590.5|9586.5|9589.3|9585.3|3
1649383960000|2022-04-08 02:12:40|9586.8|9582.8|9582.8|9578.8|9587.3|9583.3|9582.6|9578.6|30
1649383970000|2022-04-08 02:12:50|9582.6|9578.6|9586.3|9582.3|9586.3|9582.3|9582.2|9578.2|10
1649383980000|2022-04-08 02:13:00|9585.8|9581.8|9583.3|9579.3|9585.8|9581.8|9583.3|9579.3|5
1649383990000|2022-04-08 02:13:10|9582.8|9578.8|9577.3|9573.3|9583.8|9579.8|9577.3|9573.3|19
1649384000000|2022-04-08 02:13:20|9578.3|9574.3|9578.8|9574.8|9578.8|9574.8|9575.8|9571.8|21
1649384010000|2022-04-08 02:13:30|9579|9575|9577.3|9573.3|9579.6|9575.6|9576.8|9572.8|16
1649384020000|2022-04-08 02:13:40|9577.1|9573.1|9579.3|9575.3|9579.3|9575.3|9577.1|9573.1|7
1649384030000|2022-04-08 02:13:50|9579.1|9575.1|9571.3|9567.3|9579.1|9575.1|9568.3|9564.3|68
1649384040000|2022-04-08 02:14:00|9571.7|9567.7|9572.3|9568.3|9572.5|9568.5|9569.3|9565.3|23
1649384050000|2022-04-08 02:14:10|9572.5|9568.5|9574.3|9570.3|9574.8|9570.8|9572.5|9568.5|9
1649384060000|2022-04-08 02:14:20|9574.5|9570.5|9574.3|9570.3|9575.3|9571.3|9574.3|9570.3|8
1649384070000|2022-04-08 02:14:30|9574.8|9570.8|9573.3|9569.3|9575.3|9571.3|9573.3|9569.3|3
1649384080000|2022-04-08 02:14:40|9573.5|9569.5|9572.3|9568.3|9573.8|9569.8|9569.8|9565.8|10
1649384090000|2022-04-08 02:14:50|9572.8|9568.8|9572.3|9568.3|9572.8|9568.8|9572.3|9568.3|1
1649384100000|2022-04-08 02:15:00|9572.8|9568.8|9572.8|9568.8|9572.8|9568.8|9572.3|9568.3|4
1649384110000|2022-04-08 02:15:10|9573|9569|9574.3|9570.3|9574.8|9570.8|9573|9569|7
1649384120000|2022-04-08 02:15:20|9574.1|9570.1|9575.3|9571.3|9575.3|9571.3|9573.8|9569.8|8
1649384130000|2022-04-08 02:15:30|9575.5|9571.5|9569.3|9565.3|9575.8|9571.8|9569.3|9565.3|17
1649384140000|2022-04-08 02:15:40|9569|9565|9568.3|9564.3|9569.3|9565.3|9566.8|9562.8|11
1649384150000|2022-04-08 02:15:50|9568.5|9564.5|9569.8|9565.8|9570.3|9566.3|9567.8|9563.8|18
1649384160000|2022-04-08 02:16:00|9567.8|9563.8|9569.8|9565.8|9569.8|9565.8|9567.8|9563.8|3
1649384170000|2022-04-08 02:16:10|9570.1|9566.1|9571|9567|9571|9567|9570.1|9566.1|3
1649384180000|2022-04-08 02:16:20|9571.3|9567.3|9566.3|9562.3|9571.3|9567.3|9566.3|9562.3|22
1649384190000|2022-04-08 02:16:30|9566|9562|9564.3|9560.3|9566|9562|9560.3|9556.3|31
1649384200000|2022-04-08 02:16:40|9564.1|9560.1|9558.5|9554.5|9564.8|9560.8|9556.8|9552.8|63
1649384210000|2022-04-08 02:16:50|9558|9554|9560|9556|9560|9556|9557.8|9553.8|20
1649384220000|2022-04-08 02:17:00|9559.8|9555.8|9562.3|9558.3|9563.3|9559.3|9559.8|9555.8|9
1649384230000|2022-04-08 02:17:10|9562|9558|9554.3|9550.3|9562|9558|9552.3|9548.3|56
1649384240000|2022-04-08 02:17:20|9554.5|9550.5|9552.3|9548.3|9554.6|9550.6|9550.8|9546.8|42
1649384250000|2022-04-08 02:17:30|9552.1|9548.1|9553.1|9549.1|9554.3|9550.3|9550.8|9546.8|8
1649384260000|2022-04-08 02:17:40|9553.3|9549.3|9553.8|9549.8|9554.3|9550.3|9553.1|9549.1|7
1649384270000|2022-04-08 02:17:50|9553.3|9549.3|9556.3|9552.3|9556.8|9552.8|9553.3|9549.3|20
1649384280000|2022-04-08 02:18:00|9557.3|9553.3|9558.8|9554.8|9559.8|9555.8|9557.3|9553.3|18
1649384290000|2022-04-08 02:18:10|9559|9555|9559.3|9555.3|9560.5|9556.5|9559|9555|7
1649384300000|2022-04-08 02:18:20|9556.3|9552.3|9556.3|9552.3|9556.3|9552.3|9555.8|9551.8|6
1649384310000|2022-04-08 02:18:30|9555.8|9551.8|9556.3|9552.3|9557.8|9553.8|9555.8|9551.8|10
1649384320000|2022-04-08 02:18:40|9556.5|9552.5|9559.3|9555.3|9560.3|9556.3|9556.1|9552.1|9
1649384330000|2022-04-08 02:18:50|9558.6|9554.6|9555.3|9551.3|9558.6|9554.6|9554.3|9550.3|12
1649384340000|2022-04-08 02:19:00|9555.1|9551.1|9555.8|9551.8|9558.3|9554.3|9554.3|9550.3|41
1649384350000|2022-04-08 02:19:10|9555.3|9551.3|9553.3|9549.3|9556.3|9552.3|9553.3|9549.3|13
1649384360000|2022-04-08 02:19:20|9554.1|9550.1|9553.3|9549.3|9554.1|9550.1|9553.3|9549.3|3
1649384370000|2022-04-08 02:19:30|9553.8|9549.8|9557.8|9553.8|9558.3|9554.3|9553.5|9549.5|7
1649384380000|2022-04-08 02:19:40|9558.3|9554.3|9558.3|9554.3|9558.8|9554.8|9557.8|9553.8|2
1649384390000|2022-04-08 02:19:50|9557.9|9553.9|9558.3|9554.3|9560.3|9556.3|9557.6|9553.6|10
1649384400000|2022-04-08 02:20:00|9559.3|9555.3|9559.3|9555.3|9559.5|9555.5|9559.3|9555.3|5
1649384410000|2022-04-08 02:20:10|9559.6|9555.6|9561.3|9557.3|9561.3|9557.3|9559.6|9555.6|4
1649384420000|2022-04-08 02:20:20|9561.6|9557.6|9567.3|9563.3|9572.3|9568.3|9561.3|9557.3|57
1649384430000|2022-04-08 02:20:30|9567.1|9563.1|9566.3|9562.3|9567.1|9563.1|9565.3|9561.3|7
1649384440000|2022-04-08 02:20:40|9566.5|9562.5|9566.8|9562.8|9566.8|9562.8|9566.5|9562.5|2
1649384450000|2022-04-08 02:20:50|9567|9563|9569.3|9565.3|9569.8|9565.8|9567|9563|11
1649384460000|2022-04-08 02:21:00|9569.5|9565.5|9571.8|9567.8|9572.8|9568.8|9569.5|9565.5|18
1649384470000|2022-04-08 02:21:10|9572|9568|9574.3|9570.3|9574.3|9570.3|9571.8|9567.8|10
1649384480000|2022-04-08 02:21:20|9574.5|9570.5|9572.9|9568.9|9575.3|9571.3|9572.4|9568.4|63
1649384490000|2022-04-08 02:21:30|9573.1|9569.1|9572.9|9568.9|9574.9|9570.9|9572.9|9568.9|3
1649384500000|2022-04-08 02:21:40|9572.4|9568.4|9573.4|9569.4|9573.5|9569.5|9572.4|9568.4|5
1649384510000|2022-04-08 02:21:50|9573.6|9569.6|9576.9|9572.9|9577.4|9573.4|9573.6|9569.6|13
1649384520000|2022-04-08 02:22:00|9577.4|9573.4|9577.9|9573.9|9579.6|9575.6|9576.9|9572.9|11
1649384530000|2022-04-08 02:22:10|9578.1|9574.1|9578.4|9574.4|9579.9|9575.9|9577.9|9573.9|4
1649384540000|2022-04-08 02:22:20|9578.1|9574.1|9578.4|9574.4|9579.9|9575.9|9577.4|9573.4|14
1649384550000|2022-04-08 02:22:30|9579.4|9575.4|9577.4|9573.4|9579.4|9575.4|9577.3|9573.3|12
1649384560000|2022-04-08 02:22:40|9577.3|9573.3|9579.9|9575.9|9579.9|9575.9|9577.1|9573.1|3
1649384570000|2022-04-08 02:22:50|9579.6|9575.6|9579.9|9575.9|9581.6|9577.6|9579.4|9575.4|11
1649384580000|2022-04-08 02:23:00|9579.8|9575.8|9581.4|9577.4|9581.9|9577.9|9578.9|9574.9|11
1649384590000|2022-04-08 02:23:10|9580.4|9576.4|9578.4|9574.4|9580.4|9576.4|9576.9|9572.9|13
1649384600000|2022-04-08 02:23:20|9578.9|9574.9|9581.9|9577.9|9583.9|9579.9|9578.9|9574.9|57
1649384610000|2022-04-08 02:23:30|9581.4|9577.4|9582.3|9578.3|9582.4|9578.4|9580.9|9576.9|2
1649384620000|2022-04-08 02:23:40|9582.1|9578.1|9578.8|9574.8|9582.1|9578.1|9576.9|9572.9|21
1649384630000|2022-04-08 02:23:50|9578.4|9574.4|9578.9|9574.9|9579.9|9575.9|9578.4|9574.4|9
1649384650000|2022-04-08 02:24:10|9578.8|9574.8|9578.9|9574.9|9579.4|9575.4|9578.4|9574.4|2
1649384670000|2022-04-08 02:24:30|9578.4|9574.4|9575.8|9571.8|9578.4|9574.4|9574.9|9570.9|17
1649384680000|2022-04-08 02:24:40|9573.9|9569.9|9579.9|9575.9|9579.9|9575.9|9573.9|9569.9|19
1649384690000|2022-04-08 02:24:50|9579.8|9575.8|9578.9|9574.9|9580.8|9576.8|9578.9|9574.9|1
1649384700000|2022-04-08 02:25:00|||||||||2
1649384710000|2022-04-08 02:25:10|9578.6|9574.6|9577.1|9573.1|9578.6|9574.6|9576.8|9572.8|5
1649384720000|2022-04-08 02:25:20|9577.4|9573.4|9577.9|9573.9|9578.9|9574.9|9577.1|9573.1|3
1649384730000|2022-04-08 02:25:30|9577.4|9573.4|9575.3|9571.3|9577.9|9573.9|9575.3|9571.3|14
1649384740000|2022-04-08 02:25:40|9574.9|9570.9|9571.6|9567.6|9574.9|9570.9|9570.4|9566.4|11
1649384750000|2022-04-08 02:25:50|9571.9|9567.9|9573.9|9569.9|9573.9|9569.9|9571.9|9567.9|3
1649384760000|2022-04-08 02:26:00|9574.1|9570.1|9568.9|9564.9|9574.1|9570.1|9568.9|9564.9|33
1649384770000|2022-04-08 02:26:10|9568.6|9564.6|9570.9|9566.9|9570.9|9566.9|9568.3|9564.3|5
1649384780000|2022-04-08 02:26:20|9570.7|9566.7|9571.9|9567.9|9572.4|9568.4|9570.7|9566.7|3
1649384790000|2022-04-08 02:26:30|9571.6|9567.6|9572.4|9568.4|9573.1|9569.1|9571.6|9567.6|6
1649384800000|2022-04-08 02:26:40|9572.6|9568.6|9560.4|9556.4|9572.9|9568.9|9558.4|9554.4|68
1649384810000|2022-04-08 02:26:50|9559.9|9555.9|9561.9|9557.9|9562.4|9558.4|9559.9|9555.9|16
1649384820000|2022-04-08 02:27:00|9561.2|9557.2|9559.4|9555.4|9562.4|9558.4|9558.6|9554.6|13
1649384830000|2022-04-08 02:27:10|9559.2|9555.2|9560.9|9556.9|9560.9|9556.9|9558.9|9554.9|2
1649384840000|2022-04-08 02:27:20|9561.1|9557.1|9561.4|9557.4|9561.4|9557.4|9560.9|9556.9|5
1649384850000|2022-04-08 02:27:30|9561.2|9557.2|9560.9|9556.9|9561.2|9557.2|9559.9|9555.9|3
1649384860000|2022-04-08 02:27:40|9561.1|9557.1|9562.9|9558.9|9562.9|9558.9|9561.1|9557.1|4
1649384870000|2022-04-08 02:27:50|9563.6|9559.6|9567.9|9563.9|9567.9|9563.9|9563.6|9559.6|11
1649384880000|2022-04-08 02:28:00|9568.1|9564.1|9561.9|9557.9|9568.4|9564.4|9560.9|9556.9|24
1649384890000|2022-04-08 02:28:10|9562.9|9558.9|9563.4|9559.4|9563.4|9559.4|9561.4|9557.4|7
1649384900000|2022-04-08 02:28:20|9563.1|9559.1|9560.6|9556.6|9563.4|9559.4|9559.9|9555.9|9
1649384910000|2022-04-08 02:28:30|9560.9|9556.9|9553.7|9549.7|9560.9|9556.9|9552.4|9548.4|36
1649384920000|2022-04-08 02:28:40|9552.9|9548.9|9547.9|9543.9|9552.9|9548.9|9544.9|9540.9|45
1649384930000|2022-04-08 02:28:50|9546.9|9542.9|9540.6|9536.6|9548.5|9544.5|9536.6|9532.6|107
1649384940000|2022-04-08 02:29:00|9541.1|9537.1|9544.6|9540.6|9545.1|9541.1|9541.1|9537.1|20
1649384950000|2022-04-08 02:29:10|9545.6|9541.6|9544.6|9540.6|9545.6|9541.6|9544.6|9540.6|5
1649384960000|2022-04-08 02:29:20|9545.4|9541.4|9545.6|9541.6|9545.7|9541.7|9544.6|9540.6|9
1649384970000|2022-04-08 02:29:30|9545.4|9541.4|9553.2|9549.2|9554.2|9550.2|9545.2|9541.2|49
1649384980000|2022-04-08 02:29:40|9553.7|9549.7|9547.9|9543.9|9554.2|9550.2|9547.7|9543.7|11
1649384990000|2022-04-08 02:29:50|9548.1|9544.1|9550.6|9546.6|9551.2|9547.2|9547.7|9543.7|5
1649385000000|2022-04-08 02:30:00|9550.7|9546.7|9549.4|9545.4|9556.2|9552.2|9549.2|9545.2|31
1649385010000|2022-04-08 02:30:10|9549.1|9545.1|9544.2|9540.2|9549.2|9545.2|9543.9|9539.9|22
1649385020000|2022-04-08 02:30:20|9544.4|9540.4|9544.2|9540.2|9544.6|9540.6|9541.1|9537.1|19
1649385030000|2022-04-08 02:30:30|9544.4|9540.4|9544.2|9540.2|9550.2|9546.2|9544.2|9540.2|39
1649385040000|2022-04-08 02:30:40|9543.7|9539.7|9544.9|9540.9|9547.7|9543.7|9542.2|9538.2|12
1649385050000|2022-04-08 02:30:50|9545.1|9541.1|9553.4|9549.4|9555.4|9551.4|9545.1|9541.1|43
1649385060000|2022-04-08 02:31:00|9555.2|9551.2|9559.4|9555.4|9560.4|9556.4|9552.4|9548.4|27
1649385070000|2022-04-08 02:31:10|9560.4|9556.4|9558.9|9554.9|9563.1|9559.1|9557.9|9553.9|30
1649385080000|2022-04-08 02:31:20|9559.4|9555.4|9558.4|9554.4|9563.4|9559.4|9558.4|9554.4|28
1649385090000|2022-04-08 02:31:30|9559.6|9555.6|9552.4|9548.4|9559.6|9555.6|9551.7|9547.7|10
1649385100000|2022-04-08 02:31:40|9552.1|9548.1|9547.9|9543.9|9552.1|9548.1|9547.7|9543.7|14
1649385110000|2022-04-08 02:31:50|9549.1|9545.1|9544.4|9540.4|9550.9|9546.9|9543.9|9539.9|12
1649385120000|2022-04-08 02:32:00|9544.6|9540.6|9555.4|9551.4|9555.4|9551.4|9544.6|9540.6|12
1649385130000|2022-04-08 02:32:10|9554.9|9550.9|9552.9|9548.9|9554.9|9550.9|9550.7|9546.7|5
1649385140000|2022-04-08 02:32:20|9553.4|9549.4|9550.9|9546.9|9553.4|9549.4|9548.9|9544.9|8
1649385150000|2022-04-08 02:32:30|9550.4|9546.4|9549.4|9545.4|9550.4|9546.4|9548.9|9544.9|7
1649385160000|2022-04-08 02:32:40|9549.9|9545.9|9550.4|9546.4|9551.9|9547.9|9549.9|9545.9|2
1649385170000|2022-04-08 02:32:50|9551.4|9547.4|9551.1|9547.1|9552.4|9548.4|9550.9|9546.9|38
1649385180000|2022-04-08 02:33:00|9552.2|9548.2|9550.4|9546.4|9555.4|9551.4|9548.9|9544.9|23
1649385190000|2022-04-08 02:33:10|9550.6|9546.6|9550.9|9546.9|9552.1|9548.1|9549.9|9545.9|12
1649385200000|2022-04-08 02:33:20|9551.5|9547.5|9554.9|9550.9|9554.9|9550.9|9551.1|9547.1|16
1649385210000|2022-04-08 02:33:30|9555.1|9551.1|9551.1|9547.1|9555.1|9551.1|9550.4|9546.4|4
1649385220000|2022-04-08 02:33:40|9552.1|9548.1|9552.1|9548.1|9552.6|9548.6|9551.3|9547.3|8
1649385230000|2022-04-08 02:33:50|9552.6|9548.6|9553.9|9549.9|9554.4|9550.4|9551.7|9547.7|7
1649385240000|2022-04-08 02:34:00|9554.1|9550.1|9560.8|9556.8|9560.8|9556.8|9552.9|9548.9|16
1649385250000|2022-04-08 02:34:10|9561.3|9557.3|9555.8|9551.8|9561.8|9557.8|9555.8|9551.8|13
1649385260000|2022-04-08 02:34:20|9556.8|9552.8|9556.8|9552.8|9556.8|9552.8|9556.3|9552.3|1
1649385270000|2022-04-08 02:34:30|9556.6|9552.6|9558.5|9554.5|9558.8|9554.8|9556.6|9552.6|4
1649385280000|2022-04-08 02:34:40|9557.8|9553.8|9551.8|9547.8|9557.8|9553.8|9550.8|9546.8|10
1649385290000|2022-04-08 02:34:50|9550.9|9546.9|9550.8|9546.8|9551.8|9547.8|9550.3|9546.3|3
1649385300000|2022-04-08 02:35:00|9549.8|9545.8|9548.3|9544.3|9549.8|9545.8|9548.3|9544.3|13
1649385310000|2022-04-08 02:35:10|9548.5|9544.5|9551.8|9547.8|9551.8|9547.8|9548.3|9544.3|5
1649385320000|2022-04-08 02:35:20|9552.2|9548.2|9553.5|9549.5|9553.8|9549.8|9552|9548|4
1649385330000|2022-04-08 02:35:30|9553.2|9549.2|9546.8|9542.8|9553.2|9549.2|9545|9541|25
1649385340000|2022-04-08 02:35:40|9547.3|9543.3|9547.3|9543.3|9547.3|9543.3|9547.3|9543.3|2
1649385350000|2022-04-08 02:35:50|9546.9|9542.9|9543.6|9539.6|9546.9|9542.9|9543.3|9539.3|11
1649385360000|2022-04-08 02:36:00|9544.3|9540.3|9545.3|9541.3|9547.3|9543.3|9544.3|9540.3|11
1649385370000|2022-04-08 02:36:10|9545|9541|9545.3|9541.3|9545.3|9541.3|9544.3|9540.3|2
1649385380000|2022-04-08 02:36:20|9545.5|9541.5|9543.8|9539.8|9546.3|9542.3|9543.3|9539.3|9
1649385390000|2022-04-08 02:36:30|9543.6|9539.6|9535.8|9531.8|9543.8|9539.8|9534.3|9530.3|56
1649385400000|2022-04-08 02:36:40|9536|9532|9537.3|9533.3|9541.5|9537.5|9536|9532|22
1649385410000|2022-04-08 02:36:50|9537.8|9533.8|9539|9535|9539.7|9535.7|9535.2|9531.2|21
1649385420000|2022-04-08 02:37:00|9539.2|9535.2|9536|9532|9539.5|9535.5|9535.8|9531.8|10
1649385430000|2022-04-08 02:37:10|9536.2|9532.2|9536.3|9532.3|9538.5|9534.5|9536.2|9532.2|8
1649385440000|2022-04-08 02:37:20|9537|9533|9535.8|9531.8|9538|9534|9535.2|9531.2|8
1649385450000|2022-04-08 02:37:30|9535.2|9531.2|9527.8|9523.8|9535.8|9531.8|9526|9522|97
1649385460000|2022-04-08 02:37:40|9527.3|9523.3|9527.9|9523.9|9527.9|9523.9|9519.7|9515.7|82
1649385470000|2022-04-08 02:37:50|9528.1|9524.1|9526.4|9522.4|9528.9|9524.9|9526.1|9522.1|30
1649385480000|2022-04-08 02:38:00|9526.6|9522.6|9524|9520|9533.9|9529.9|9513.9|9509.9|173
1649385490000|2022-04-08 02:38:10|9524.2|9520.2|9517.2|9513.2|9524.7|9520.7|9517|9513|38
1649385500000|2022-04-08 02:38:20|9518.4|9514.4|9518.7|9514.7|9520.1|9516.1|9518.4|9514.4|12
1649385510000|2022-04-08 02:38:30|9518.9|9514.9|9521.4|9517.4|9521.4|9517.4|9518.5|9514.5|9
1649385520000|2022-04-08 02:38:40|9521.9|9517.9|9522.7|9518.7|9527.2|9523.2|9520|9516|32
1649385530000|2022-04-08 02:38:50|9523.1|9519.1|9524.7|9520.7|9525.7|9521.7|9522.7|9518.7|17
1649385540000|2022-04-08 02:39:00|9524.4|9520.4|9524.2|9520.2|9525.7|9521.7|9524.1|9520.1|28
1649385550000|2022-04-08 02:39:10|9523.9|9519.9|9524.4|9520.4|9525.7|9520.7|9522.4|9517.7|5
1649385560000|2022-04-08 02:39:20|9525.2|9521.2|9523.6|9519.6|9525.4|9521.4|9523.6|9519.6|6
1649385570000|2022-04-08 02:39:30|9523|9519|9527.4|9523.4|9527.4|9523.4|9523|9519|7
1649385580000|2022-04-08 02:39:40|9527.6|9523.6|9522.4|9518.4|9527.9|9523.9|9522.2|9518.2|8
1649385590000|2022-04-08 02:39:50|9521.7|9517.7|9509.6|9505.6|9521.7|9517.7|9507.6|9502.4|66
1649385600000|2022-04-08 02:40:00|9510.9|9506.9|9508.9|9504.9|9515.4|9511.4|9507.6|9503.6|43
1649385610000|2022-04-08 02:40:10|9508.4|9504.4|9508.9|9504.9|9509.1|9505.1|9508.1|9504.1|8
1649385620000|2022-04-08 02:40:20|9508.7|9504.7|9507.4|9503.4|9509.9|9505.9|9504.4|9500.4|33
1649385630000|2022-04-08 02:40:30|9507.8|9503.8|9507.6|9503.6|9510.9|9506.9|9507.2|9503.2|16
1649385640000|2022-04-08 02:40:40|9507.4|9503.4|9496.7|9492.7|9508.1|9504.1|9496.2|9492.2|61
1649385650000|2022-04-08 02:40:50|9497.2|9493.2|9505.4|9501.4|9505.6|9501.6|9495.4|9491.4|31
1649385660000|2022-04-08 02:41:00|9506.4|9502.4|9504.9|9500.9|9509.4|9505.4|9503.4|9499.4|29
1649385670000|2022-04-08 02:41:10|9504.6|9500.6|9504.4|9500.4|9504.6|9500.6|9498.2|9494.2|22
1649385680000|2022-04-08 02:41:20|9504.2|9500.2|9503.4|9499.4|9504.2|9500.2|9501.4|9497.4|11
1649385690000|2022-04-08 02:41:30|9503.9|9499.9|9494.4|9490.4|9503.9|9499.9|9492.9|9488.9|27
1649385700000|2022-04-08 02:41:40|9493.9|9489.9|9507.9|9503.9|9508.8|9504.8|9493.9|9489.9|47
1649385710000|2022-04-08 02:41:50|9507.4|9503.4|9510.4|9506.4|9510.4|9506.4|9507.4|9503.4|8
1649385720000|2022-04-08 02:42:00|9511.4|9507.4|9517.4|9513.4|9518.4|9514.4|9511.4|9507.4|29
1649385730000|2022-04-08 02:42:10|9517.6|9513.6|9526.1|9522.1|9531.6|9527.6|9516.9|9512.9|69
1649385740000|2022-04-08 02:42:20|9525.8|9521.8|9525.3|9521.3|9526.1|9522.1|9521.4|9517.4|25
1649385750000|2022-04-08 02:42:30|9524.6|9520.6|9523.9|9519.9|9527.6|9523.6|9523.9|9519.9|24
1649385760000|2022-04-08 02:42:40|9523.8|9519.8|9524|9520|9525.6|9521.6|9523.8|9519.8|7
1649385770000|2022-04-08 02:42:50|9524.5|9520.5|9526.8|9522.8|9527.8|9523.8|9524.5|9520.5|27
1649385780000|2022-04-08 02:43:00|9526.4|9522.4|9531.5|9527.5|9536.8|9532.8|9526.4|9522.4|66
1649385790000|2022-04-08 02:43:10|9531.8|9527.8|9532.5|9528.5|9532.5|9528.5|9529|9525|11
1649385800000|2022-04-08 02:43:20|9531.5|9527.5|9531.5|9527.5|9533.7|9529.7|9531|9527|17
1649385810000|2022-04-08 02:43:30|9531|9527|9533.2|9529.2|9534.5|9530.5|9530.8|9526.8|17
1649385820000|2022-04-08 02:43:40|9533.7|9529.7|9534|9530|9537.8|9533.8|9533.7|9529.7|35
1649385830000|2022-04-08 02:43:50|9534.3|9530.3|9533.2|9529.2|9534.5|9530.5|9533|9529|4
1649385840000|2022-04-08 02:44:00|9532.2|9528.2|9533.2|9529.2|9533.7|9529.7|9531|9527|9
1649385850000|2022-04-08 02:44:10|9533.7|9529.7|9535.2|9531.2|9537|9532.8|9533.7|9529|21
1649385860000|2022-04-08 02:44:20|9535.3|9531.3|9537.5|9533.5|9537.5|9533.5|9535.3|9531.3|14
1649385870000|2022-04-08 02:44:30|9536.5|9532.5|9531.5|9527.5|9538.8|9533.5|9531.5|9527.5|18
1649385880000|2022-04-08 02:44:40|9532.5|9528.5|9529.5|9525.5|9532.5|9528.5|9528|9524|15
1649385890000|2022-04-08 02:44:50|9529.2|9525.2|9529.2|9525.2|9529.2|9525.2|9529.2|9525.2|1
1649385900000|2022-04-08 02:45:00|9529.3|9525.3|9529.1|9525.1|9533.8|9528.7|9528.5|9524.5|11
1649385910000|2022-04-08 02:45:10|9529.8|9525.8|9528.5|9524.5|9529.8|9525.8|9528|9524|4
1649385920000|2022-04-08 02:45:20|9528|9524|9529|9525|9529|9525|9525|9521|16
1649385930000|2022-04-08 02:45:30|9529.6|9525.6|9530|9526|9530|9526|9528.5|9524.5|7
1649385940000|2022-04-08 02:45:40|9530.3|9526.3|9539.2|9535.2|9541|9537|9530.3|9524.8|27
1649385950000|2022-04-08 02:45:50|9539.5|9535.5|9538.5|9534.5|9539.5|9535.5|9537.8|9533.8|5
1649385960000|2022-04-08 02:46:00|9539|9535|9536.8|9532.8|9539|9535|9535.5|9531.5|19
1649385970000|2022-04-08 02:46:10|9536.5|9532.5|9537.5|9533.5|9539|9535|9536.5|9532.5|3
1649385980000|2022-04-08 02:46:20|9536.5|9532.5|9536.3|9532.3|9536.5|9532.5|9536.3|9532.3|1
1649385990000|2022-04-08 02:46:30|9536.1|9532.1|9536|9532|9536.1|9532.1|9535.8|9531.8|0
1649386000000|2022-04-08 02:46:40|9535|9531|9535.5|9531.5|9535.5|9531.5|9535|9531|5
1649386010000|2022-04-08 02:46:50|9535.3|9531.3|9535.5|9531.5|9535.5|9531.5|9533|9529|4
1649386020000|2022-04-08 02:47:00|9535.3|9531.3|9542|9538|9542|9538|9533.5|9529.5|11
1649386030000|2022-04-08 02:47:10|9542.3|9538.3|9534|9530|9544.2|9540.2|9534|9530|12
1649386040000|2022-04-08 02:47:20|9534.5|9530.5|9535.8|9531.8|9536.5|9532.5|9534.5|9530.5|2
1649386050000|2022-04-08 02:47:30|9535.5|9531.5|9535.5|9531.5|9537.8|9533.8|9535.5|9531.5|3
1649386060000|2022-04-08 02:47:40|9535.3|9531.3|9535.5|9531.5|9535.5|9531.5|9534.3|9530.3|4
1649386070000|2022-04-08 02:47:50|9536|9532|9534.5|9530.5|9536|9532|9533.2|9529.2|13
1649386080000|2022-04-08 02:48:00|9534.3|9530.3|9539|9535|9539|9535|9533.8|9529.8|5
1649386090000|2022-04-08 02:48:10|9538.3|9534.3|9536.5|9532.5|9538.3|9534.3|9536.5|9532.5|2
1649386100000|2022-04-08 02:48:20|9537|9533|9537|9533|9537|9533|9537|9533|1
1649386110000|2022-04-08 02:48:30|9536.4|9532.4|9530.1|9526.1|9536.5|9532.5|9530.1|9526.1|15
1649386120000|2022-04-08 02:48:40|9530.8|9526.8|9530.8|9526.8|9530.8|9526.8|9530.3|9526.3|1
1649386130000|2022-04-08 02:48:50|9530.3|9526.3|9530.8|9526.8|9531.2|9527.2|9530.3|9526.3|3
1649386140000|2022-04-08 02:49:00|9530.5|9526.5|9530.8|9526.8|9530.8|9526.8|9530|9526|7
1649386150000|2022-04-08 02:49:10|9530.6|9526.6|9523.8|9519.8|9530.6|9526.6|9523.8|9519.8|47
1649386160000|2022-04-08 02:49:20|9523.4|9519.4|9526.1|9522.1|9526.6|9522.6|9522.8|9518.8|9
1649386170000|2022-04-08 02:49:30|9526.8|9522.8|9526.6|9522.6|9526.8|9522.8|9526.6|9522.6|1
1649386180000|2022-04-08 02:49:40|9526.3|9522.3|9524.1|9520.1|9526.3|9522.3|9524.1|9520.1|7
1649386190000|2022-04-08 02:49:50|9523.9|9519.9|9528.3|9524.3|9528.3|9524.3|9523.9|9519.9|11
1649386200000|2022-04-08 02:50:00|9528.5|9524.5|9528.8|9524.8|9534.1|9530.1|9528.5|9524.5|12
1649386210000|2022-04-08 02:50:10|9528.9|9524.9|9528.6|9524.6|9530.1|9526.1|9528.6|9524.6|1
1649386220000|2022-04-08 02:50:20|9528.1|9524.1|9528.1|9524.1|9528.1|9524.1|9528.1|9524.1|0
1649386230000|2022-04-08 02:50:30|9527.6|9523.6|9525.6|9521.6|9527.6|9523.6|9525.6|9521.6|4
1649386240000|2022-04-08 02:50:40|9525.8|9521.8|9525.6|9521.6|9526.5|9522.5|9525.6|9521.6|5
1649386250000|2022-04-08 02:50:50|9524.6|9520.6|9521.1|9517.1|9524.8|9520.8|9520.6|9516.6|12
1649386260000|2022-04-08 02:51:00|9520.7|9516.7|9521.8|9517.8|9521.8|9517.8|9520.4|9516.4|7
1649386270000|2022-04-08 02:51:10|9522|9518|9524.1|9520.1|9524.8|9520.8|9522|9518|8
1649386280000|2022-04-08 02:51:20|9524.7|9520.7|9533.1|9529.1|9533.1|9529.1|9524.1|9520.1|24
1649386290000|2022-04-08 02:51:30|9532.7|9528.7|9529|9525|9532.7|9528.7|9528.1|9524.1|2
1649386300000|2022-04-08 02:51:40|9530.1|9526.1|9532.1|9528.1|9532.6|9528.6|9530.1|9526.1|2
1649386310000|2022-04-08 02:51:50|9532.3|9528.3|9532.8|9528.8|9532.8|9528.8|9532.3|9528.3|0
1649386320000|2022-04-08 02:52:00|9533.1|9529.1|9530.1|9526.1|9533.1|9529.1|9528.1|9524.1|10
1649386330000|2022-04-08 02:52:10|9529.8|9525.8|9527.8|9523.8|9529.8|9525.8|9527.8|9523.8|1
1649386340000|2022-04-08 02:52:20|9526.8|9522.8|9525.8|9521.8|9526.8|9522.8|9525.8|9521.8|6
1649386350000|2022-04-08 02:52:30|9526.8|9522.8|9527.3|9523.3|9527.3|9523.3|9526.4|9522.4|1
1649386360000|2022-04-08 02:52:40|9527|9523|9526.6|9522.6|9527|9523|9525.1|9521.1|5
1649386380000|2022-04-08 02:53:00|9526.3|9522.3|9526.3|9522.3|9526.3|9522.3|9526.3|9522.3|0
1649386390000|2022-04-08 02:53:10|9526.5|9522.5|9529.3|9525.3|9530.8|9526.8|9526.5|9522.5|6
1649386400000|2022-04-08 02:53:20|9529.8|9525.8|9530.8|9526.8|9531.1|9527.1|9529.8|9525.8|2
1649386410000|2022-04-08 02:53:30|9530.6|9526.6|9529.8|9525.8|9530.6|9526.6|9529.3|9525.3|2
1649386420000|2022-04-08 02:53:40|9529.3|9525.3|9530.8|9526.8|9530.8|9526.8|9529.3|9525.3|1
1649386440000|2022-04-08 02:54:00|9531|9527|9529.3|9525.3|9531.3|9527.3|9529.3|9525.3|3
1649386450000|2022-04-08 02:54:10|9529.1|9525.1|9531.1|9527.1|9531.1|9527.1|9528.1|9524.1|7
1649386460000|2022-04-08 02:54:20|9530.3|9526.3|9528.1|9524.1|9530.3|9526.3|9528.1|9524.1|0
1649386470000|2022-04-08 02:54:30|9527.1|9523.1|9527.1|9523.1|9527.6|9523.6|9525.6|9521.6|9
1649386480000|2022-04-08 02:54:40|9526.9|9522.9|9527.1|9523.1|9527.1|9523.1|9526.9|9522.9|2
1649386490000|2022-04-08 02:54:50|9530.1|9526.1|9530.1|9526.1|9530.5|9526.5|9530.1|9526.1|4
1649386500000|2022-04-08 02:55:00|9529.9|9525.9|9538.1|9534.1|9538.6|9534.6|9529.1|9525.1|26
1649386510000|2022-04-08 02:55:10|9536.6|9532.6|9534.6|9530.6|9536.6|9532.6|9534.1|9530.1|3
1649386520000|2022-04-08 02:55:20|9536.4|9532.4|9538.6|9534.6|9538.6|9534.6|9536.4|9532.4|6
1649386530000|2022-04-08 02:55:30|9539.1|9535.1|9537.1|9533.1|9539.1|9535.1|9536.1|9532.1|6
1649386540000|2022-04-08 02:55:40|9538.6|9534.6|9539.1|9535.1|9539.1|9535.1|9537.1|9533.1|3
1649386550000|2022-04-08 02:55:50|9538.9|9534.9|9536.1|9532.1|9540.4|9535.1|9536.1|9532.1|12
1649386560000|2022-04-08 02:56:00|9536.6|9532.6|9536.6|9532.6|9537.1|9533.1|9536.2|9532.2|3
1649386570000|2022-04-08 02:56:10|9537.6|9533.6|9538.1|9534.1|9539.2|9535.2|9537.6|9533.6|3
1649386580000|2022-04-08 02:56:20|9538.7|9534.7|9543.1|9539.1|9544.5|9539.1|9538.7|9534.7|13
1649386590000|2022-04-08 02:56:30|9543.5|9539.5|9540.1|9536.1|9543.5|9539.5|9539.7|9535.7|10
1649386600000|2022-04-08 02:56:40|9541|9537|9542.1|9538.1|9542.1|9538.1|9541|9537|3
1649386620000|2022-04-08 02:57:00|9541.1|9537.1|9541.1|9537.1|9541.1|9537.1|9541.1|9537.1|4
1649386630000|2022-04-08 02:57:10|9540.6|9536.6|9540.6|9536.6|9540.6|9536.6|9540.6|9536.6|1
1649386640000|2022-04-08 02:57:20|9540.9|9536.9|9539.1|9535.1|9540.9|9536.9|9538.1|9534.1|9
1649386650000|2022-04-08 02:57:30|9539.6|9535.6|9540.1|9536.1|9540.1|9536.1|9539.6|9535.6|2
1649386670000|2022-04-08 02:57:50|9539.6|9535.6|9539.3|9535.3|9539.6|9535.6|9539.3|9535.3|1
1649386680000|2022-04-08 02:58:00|9538.8|9534.8|9537.4|9533.4|9538.8|9534.8|9537.4|9533.4|8
1649386690000|2022-04-08 02:58:10|9537.6|9533.6|9542.1|9538.1|9542.1|9538.1|9537.4|9533.4|3
1649386700000|2022-04-08 02:58:20|9542.8|9538.8|9547.9|9543.9|9553.2|9549.2|9542.8|9538.8|72
1649386710000|2022-04-08 02:58:30|9547.6|9543.6|9548.1|9544.1|9548.4|9544.4|9547.6|9543.6|7
1649386720000|2022-04-08 02:58:40|9546.2|9542.2|9545.1|9541.1|9547.1|9543.1|9545.1|9541.1|8
1649386730000|2022-04-08 02:58:50|9546.6|9542.6|9545.6|9541.6|9546.6|9542.6|9545.6|9541.6|1
1649386740000|2022-04-08 02:59:00|9547.1|9543.1|9547.6|9543.6|9547.6|9543.6|9547.1|9543.1|2
1649386750000|2022-04-08 02:59:10|9547.3|9543.3|9547.1|9543.1|9547.3|9543.3|9547.1|9543.1|1
1649386760000|2022-04-08 02:59:20|9546.9|9542.9|9546.1|9542.1|9546.9|9542.9|9546.1|9542.1|3
1649386770000|2022-04-08 02:59:30|9546.3|9542.3|9547.6|9543.6|9547.6|9543.6|9546.3|9542.3|4
1649386780000|2022-04-08 02:59:40|9547.8|9543.8|9549.1|9545.1|9549.6|9545.6|9547.8|9543.8|3
1649386790000|2022-04-08 02:59:50|9548.9|9544.9|9549.3|9545.3|9553.1|9549.1|9548.8|9544.8|14
1649386800000|2022-04-08 03:00:00|9549.9|9545.9|9552.3|9548.3|9555.6|9551.6|9549.8|9545.8|46
1649386810000|2022-04-08 03:00:10|9552.1|9548.1|9550.4|9546.4|9553.7|9549.7|9549.8|9545.8|17
1649386820000|2022-04-08 03:00:20|9549.6|9545.6|9546.7|9542.7|9549.6|9545.6|9546.7|9542.7|13
1649386830000|2022-04-08 03:00:30|9545.4|9541.4|9547.1|9543.1|9547.1|9543.1|9544.1|9540.1|10
1649386840000|2022-04-08 03:00:40|9548.1|9544.1|9544.1|9540.1|9548.1|9544.1|9544.1|9540.1|11
1649386850000|2022-04-08 03:00:50|9544.3|9540.3|9544.1|9540.1|9544.3|9540.3|9544.1|9540.1|2
1649386860000|2022-04-08 03:01:00|9544.6|9540.6|9547.1|9543.1|9548.6|9544.6|9544.1|9540.1|16
1649386870000|2022-04-08 03:01:10|9546.6|9542.6|9546.6|9542.6|9548.6|9544.6|9546.1|9542.1|6
1649386880000|2022-04-08 03:01:20|9546.9|9542.9|9549.6|9545.6|9549.6|9545.6|9546.9|9542.9|12
1649386890000|2022-04-08 03:01:30|9549|9545|9548.4|9544.4|9549.6|9545.6|9548.1|9544.1|10
1649386900000|2022-04-08 03:01:40|9547.6|9543.6|9545.4|9541.4|9547.6|9543.6|9544.4|9540.4|15
1649386910000|2022-04-08 03:01:50|9545|9541|9544.4|9540.4|9545|9541|9544.4|9540.4|2
1649386920000|2022-04-08 03:02:00|9544.6|9540.6|9541.6|9537.6|9544.6|9540.6|9541.4|9537.4|13
1649386930000|2022-04-08 03:02:10|9542.1|9538.1|9536.6|9532.6|9542.3|9538.3|9535.9|9531.9|19
1649386940000|2022-04-08 03:02:20|9538.1|9534.1|9538.6|9534.6|9539.6|9535.6|9537.4|9533.4|9
1649386950000|2022-04-08 03:02:30|9538.8|9534.8|9539.6|9535.6|9541.1|9537.1|9538.8|9534.8|8
1649386960000|2022-04-08 03:02:40|9538.7|9534.7|9537.6|9533.6|9539.1|9535.1|9537.6|9533.6|7
1649386970000|2022-04-08 03:02:50|9537.8|9533.8|9538.6|9534.6|9538.6|9534.6|9537.6|9533.6|1
1649386980000|2022-04-08 03:03:00|9538.9|9534.9|9539.9|9535.9|9540.4|9536.4|9537.9|9533.9|15
1649386990000|2022-04-08 03:03:10|9541.1|9537.1|9541.6|9537.6|9542.1|9538.1|9540.6|9536.6|12
1649387010000|2022-04-08 03:03:30|9540.6|9536.6|9536.4|9532.4|9540.6|9536.6|9536|9532|16
1649387020000|2022-04-08 03:03:40|9536.7|9532.7|9536.4|9532.4|9536.9|9532.9|9536.4|9532.4|2
1649387030000|2022-04-08 03:03:50|||||||||1
1649387040000|2022-04-08 03:04:00|9536.7|9532.7|9537.1|9533.1|9540.1|9536.1|9536.7|9532.7|7
1649387050000|2022-04-08 03:04:10|9536.4|9532.4|9529.8|9525.8|9536.4|9532.4|9528.6|9524.6|32
1649387060000|2022-04-08 03:04:20|9529.6|9525.6|9535.1|9531.1|9535.1|9531.1|9529.6|9525.6|7
1649387070000|2022-04-08 03:04:30|9535.6|9531.6|9536.1|9532.1|9536.1|9532.1|9535.6|9531.6|1
1649387080000|2022-04-08 03:04:40|9536.3|9532.3|9536.1|9532.1|9536.6|9532.6|9536.1|9532.1|1
1649387090000|2022-04-08 03:04:50|9535.3|9531.3|9530.1|9526.1|9535.3|9531.3|9530.1|9526.1|0
1649387100000|2022-04-08 03:05:00|9530.3|9526.3|9531.6|9527.6|9531.6|9527.6|9530.3|9526.3|3
1649387110000|2022-04-08 03:05:10|9531.4|9527.4|9531.1|9527.1|9531.4|9527.4|9530.1|9526.1|6
1649387120000|2022-04-08 03:05:20|9531.4|9527.4|9531.9|9527.9|9532.6|9528.6|9530.6|9526.6|3
1649387130000|2022-04-08 03:05:30|9531.7|9527.7|9522.6|9518.6|9531.7|9527.7|9518.2|9514.2|71
1649387140000|2022-04-08 03:05:40|9522.4|9518.4|9524.9|9520.9|9525.9|9521.9|9522.4|9518.4|6
1649387150000|2022-04-08 03:05:50|9525.4|9521.4|9524.4|9520.4|9525.4|9521.4|9522.4|9518.4|4
1649387160000|2022-04-08 03:06:00|9522.9|9518.9|9518.4|9514.4|9522.9|9518.9|9518.4|9514.4|12
1649387170000|2022-04-08 03:06:10|9519.1|9515.1|9520.1|9516.1|9520.1|9516.1|9516.4|9512.4|24
1649387180000|2022-04-08 03:06:20|9520.9|9516.9|9522.4|9518.4|9522.6|9518.6|9520.9|9516.9|6
1649387190000|2022-04-08 03:06:30|9522.1|9518.1|9519.4|9515.4|9522.1|9518.1|9519.4|9515.4|5
1649387200000|2022-04-08 03:06:40|9520.1|9516.1|9521.4|9517.4|9521.4|9517.4|9520.1|9516.1|10
1649387210000|2022-04-08 03:06:50|9520.4|9516.4|9516.9|9512.9|9520.4|9516.4|9516.9|9512.9|15
1649387220000|2022-04-08 03:07:00|9517.1|9513.1|9525.4|9521.4|9525.6|9521.6|9516.9|9512.9|48
1649387230000|2022-04-08 03:07:10|9525.2|9521.2|9522.9|9518.9|9525.4|9521.4|9521.4|9517.4|7
1649387240000|2022-04-08 03:07:20|9524.1|9520.1|9519.4|9515.4|9524.1|9520.1|9519.4|9515.4|9
1649387250000|2022-04-08 03:07:30|9519.9|9515.9|9512.7|9508.7|9520.4|9516.4|9508.9|9504.9|42
1649387260000|2022-04-08 03:07:40|9512.4|9508.4|9516.4|9512.4|9516.4|9512.4|9512.4|9508.4|16
1649387270000|2022-04-08 03:07:50|9516.6|9512.6|9519.4|9515.4|9520.6|9516.6|9516.6|9512.6|6
1649387280000|2022-04-08 03:08:00|9519.6|9515.6|9516.7|9512.7|9520.7|9516.7|9516.4|9512.4|5
1649387290000|2022-04-08 03:08:10|9517.4|9513.4|9520.6|9516.6|9520.6|9516.6|9517.4|9513.4|6
1649387300000|2022-04-08 03:08:20|9519.9|9515.9|9519.4|9515.4|9519.9|9515.9|9518.1|9514.1|9
1649387310000|2022-04-08 03:08:30|9520|9516|9522.1|9518.1|9522.1|9518.1|9520|9516|6
1649387320000|2022-04-08 03:08:40|9522.4|9518.4|9518.6|9514.6|9522.7|9518.4|9516.9|9512.9|12
1649387330000|2022-04-08 03:08:50|9517.8|9513.8|9521.9|9517.9|9522.4|9518.4|9516.9|9512.9|42
1649387340000|2022-04-08 03:09:00|9522.1|9518.1|9524.7|9520.7|9525.6|9521.6|9520.7|9516.7|24
1649387350000|2022-04-08 03:09:10|9524.4|9520.4|9523.7|9519.7|9524.7|9520.7|9523.1|9519.1|4
1649387360000|2022-04-08 03:09:20|9523.6|9519.6|9523.4|9519.4|9523.9|9519.9|9522.9|9518.9|5
1649387370000|2022-04-08 03:09:30|9522.9|9518.9|9524.6|9520.6|9526.4|9522.4|9522.9|9518.9|14
1649387380000|2022-04-08 03:09:40|9524.4|9520.4|9523.7|9519.7|9524.4|9520.4|9523.7|9519.7|2
1649387390000|2022-04-08 03:09:50|9523.6|9519.6|9523.2|9519.2|9523.7|9519.7|9523.2|9519.2|1
1649387400000|2022-04-08 03:10:00|9523.1|9519.1|9529.9|9525.9|9531.2|9527.2|9523.1|9519.1|26
1649387410000|2022-04-08 03:10:10|9530.6|9526.6|9531.2|9527.2|9531.7|9527.7|9530.6|9526.6|4
1649387420000|2022-04-08 03:10:20|9531.7|9527.7|9526.2|9522.2|9531.9|9527.9|9526.2|9522.2|10
1649387430000|2022-04-08 03:10:30|9526.7|9522.7|9518.1|9514.1|9526.7|9522.7|9516.1|9512.1|23
1649387440000|2022-04-08 03:10:40|9518.4|9514.4|9519.6|9515.6|9520.4|9516.4|9518.4|9514.4|3
1649387450000|2022-04-08 03:10:50|9519.1|9515.1|9516.4|9512.4|9519.6|9515.6|9516.4|9512.4|10
1649387460000|2022-04-08 03:11:00|9516|9512|9517.1|9513.1|9517.1|9513.1|9513.4|9509.4|7
1649387470000|2022-04-08 03:11:10|9517.4|9513.4|9519.1|9515.1|9520.4|9516.4|9516.4|9512.1|7
1649387480000|2022-04-08 03:11:20|9517.9|9513.9|9514.9|9510.9|9517.9|9513.9|9514.9|9510.9|9
1649387490000|2022-04-08 03:11:30|9513.9|9509.9|9515.6|9511.6|9515.9|9511.9|9513.9|9509.9|12
1649387500000|2022-04-08 03:11:40|9515.9|9511.9|9519.1|9515.1|9519.1|9515.1|9515.9|9511.9|5
1649387510000|2022-04-08 03:11:50|9518.7|9514.7|9518.1|9514.1|9518.7|9514.7|9513.7|9509.7|7
1649387520000|2022-04-08 03:12:00|9517.7|9513.7|9522.6|9518.6|9522.6|9518.6|9517.7|9513.7|10
1649387530000|2022-04-08 03:12:10|9521.7|9517.7|9523.7|9519.7|9524.1|9520.1|9521.7|9517.7|3
1649387540000|2022-04-08 03:12:20|9523.6|9519.6|9524.7|9520.7|9524.7|9520.7|9523.6|9519.6|3
1649387550000|2022-04-08 03:12:30|9525.6|9521.6|9519.4|9515.4|9526.3|9521.6|9519.4|9515.4|16
1649387560000|2022-04-08 03:12:40|9518.7|9514.7|9519.9|9515.9|9519.9|9515.9|9517.7|9513.7|3
1649387570000|2022-04-08 03:12:50|9519.4|9515.4|9520.4|9516.4|9520.7|9516.7|9519.4|9515.4|5
1649387580000|2022-04-08 03:13:00|9520.9|9516.9|9521.4|9517.4|9522.4|9518.4|9520.9|9516.9|3
1649387590000|2022-04-08 03:13:10|9521.6|9517.6|9521.1|9517.1|9521.9|9517.9|9521.1|9517.1|3
1649387600000|2022-04-08 03:13:20|9520|9516|9516.9|9512.9|9520|9516|9516.9|9512.9|5
1649387610000|2022-04-08 03:13:30|9517.1|9513.1|9519.1|9515.1|9520.1|9516.1|9516.9|9512.9|6
1649387620000|2022-04-08 03:13:40|9518.7|9514.7|9518.6|9514.6|9519.1|9515.1|9518.2|9514.2|4
1649387630000|2022-04-08 03:13:50|9517.7|9513.7|9520.2|9516.2|9520.2|9516.2|9517.7|9513.7|7
1649387640000|2022-04-08 03:14:00|9520.4|9516.4|9527.7|9523.7|9530.7|9526.7|9520.2|9516.2|42
1649387650000|2022-04-08 03:14:10|9527.9|9523.9|9523.7|9519.7|9529.7|9525.7|9523.2|9519.2|12
1649387660000|2022-04-08 03:14:20|9523.4|9519.4|9523.2|9519.2|9523.7|9519.7|9521.7|9517.7|4
1649387670000|2022-04-08 03:14:30|9523.7|9519.7|9520.9|9516.9|9523.7|9519.7|9519.2|9515.2|8
1649387680000|2022-04-08 03:14:40|9520.7|9516.7|9523.9|9519.9|9525.8|9521.8|9520.2|9516.2|16
1649387690000|2022-04-08 03:14:50|9524.2|9520.2|9524.7|9520.7|9524.9|9520.9|9523.7|9519.7|1
1649387700000|2022-04-08 03:15:00|9524.6|9520.6|9523.7|9519.7|9524.6|9520.6|9523.7|9519.7|3
1649387710000|2022-04-08 03:15:10|9523|9519|9523.9|9519.9|9523.9|9519.9|9521.9|9517.9|2
1649387720000|2022-04-08 03:15:20|9523.6|9519.6|9521.7|9517.7|9523.6|9519.6|9521.7|9517.7|5
1649387730000|2022-04-08 03:15:30|9522.1|9518.1|9524.2|9520.2|9524.2|9520.2|9521.7|9517.7|10
1649387740000|2022-04-08 03:15:40|9524.4|9520.4|9527.4|9523.4|9527.4|9523.4|9524.4|9520.4|3
1649387750000|2022-04-08 03:15:50|9527.9|9523.9|9526.9|9522.9|9527.9|9523.9|9526.7|9522.7|0
1649387760000|2022-04-08 03:16:00|9527.1|9523.1|9529.9|9525.9|9530.4|9526.4|9527.1|9523.1|11
1649387770000|2022-04-08 03:16:10|9529.4|9525.4|9527|9523|9529.4|9525.4|9526.7|9522.7|41
1649387780000|2022-04-08 03:16:20|9526.7|9522.7|9527.9|9523.9|9528.6|9524.6|9526.7|9522.7|4
1649387790000|2022-04-08 03:16:30|9528.4|9524.4|9532.9|9528.9|9532.9|9528.9|9528.2|9524.2|22
1649387800000|2022-04-08 03:16:40|9533.1|9529.1|9532.7|9528.7|9534.8|9530.8|9531.2|9527.2|34
1649387810000|2022-04-08 03:16:50|9532.5|9528.5|9533.7|9529.7|9535.4|9531.4|9531.9|9527.9|5
1649387820000|2022-04-08 03:17:00|9534.2|9530.2|9533.2|9529.2|9534.2|9530.2|9533.2|9529.2|4
1649387830000|2022-04-08 03:17:10|9534.2|9530.2|9533.7|9529.7|9534.7|9530.7|9533.7|9529.7|4
1649387840000|2022-04-08 03:17:20|9534.2|9530.2|9534.7|9530.7|9534.7|9530.7|9533.7|9529.7|5
1649387850000|2022-04-08 03:17:30|9535.5|9531.5|9538|9534|9540.2|9536.2|9535.5|9531.5|17
1649387860000|2022-04-08 03:17:40|9538.5|9534.5|9542.9|9538.9|9542.9|9538.9|9538.5|9534.5|10
1649387870000|2022-04-08 03:17:50|9543.5|9539.5|9543.7|9539.7|9547.2|9543.2|9542|9538|14
1649387880000|2022-04-08 03:18:00|9542|9538|9542.5|9538.5|9542.7|9538.7|9541.5|9537.5|11
1649387890000|2022-04-08 03:18:10|9542.4|9538.4|9546.7|9542.7|9546.7|9542.7|9542|9538|9
1649387900000|2022-04-08 03:18:20|9546|9542|9548.2|9544.2|9549|9544.7|9546|9541|13
1649387910000|2022-04-08 03:18:30|9548.4|9544.4|9543.7|9539.7|9550.2|9546.2|9543.7|9539.7|41
1649387920000|2022-04-08 03:18:40|9543.4|9539.4|9543.2|9539.2|9543.4|9539.4|9541.7|9537.7|5
1649387930000|2022-04-08 03:18:50|9542.4|9538.4|9541|9537|9542.7|9538.7|9538.7|9534.7|15
1649387940000|2022-04-08 03:19:00|9541.2|9537.2|9545|9541|9545.5|9541.5|9541.2|9537.2|6
1649387950000|2022-04-08 03:19:10|9544.9|9540.9|9547|9543|9548.2|9544.2|9544.4|9540.4|8
1649387960000|2022-04-08 03:19:20|9546|9542|9544|9540|9546|9542|9544|9540|3
1649387970000|2022-04-08 03:19:30|9544.4|9540.4|9544.4|9540.4|9545|9541|9544.4|9540.4|3
1649387980000|2022-04-08 03:19:40|9544.7|9540.7|9545|9541|9546|9542|9544.7|9540.7|2
1649387990000|2022-04-08 03:19:50|9544.5|9540.5|9545.2|9541.2|9545.2|9541.2|9544.4|9540.4|5
1649388000000|2022-04-08 03:20:00|9544.9|9540.9|9545.2|9541.2|9545.2|9541.2|9544|9540|7
1649388010000|2022-04-08 03:20:10|9545|9541|9544|9540|9546.2|9542.2|9544|9540|6
1649388020000|2022-04-08 03:20:20|9544.2|9540.2|9541.4|9537.4|9544.5|9540.5|9541|9537|9
1649388030000|2022-04-08 03:20:30|9541.7|9537.7|9539.5|9535.5|9541.7|9537.7|9539.5|9535.5|3
1649388040000|2022-04-08 03:20:40|9539.2|9535.2|9532|9528|9539.2|9535.2|9528.2|9524.2|54
1649388050000|2022-04-08 03:20:50|9532.7|9528.7|9533.4|9529.4|9533.4|9529.4|9530.4|9525|5
1649388060000|2022-04-08 03:21:00|9533.6|9529.6|9533.9|9529.9|9534.9|9530.9|9532.5|9528.5|8
1649388070000|2022-04-08 03:21:10|9533.7|9529.7|9533.5|9529.5|9534.2|9530.2|9533|9529|2
1649388080000|2022-04-08 03:21:20|9533.7|9529.7|9540.5|9536.5|9540.5|9536.5|9533.7|9529.7|9
1649388090000|2022-04-08 03:21:30|9540.4|9536.4|9536.7|9532.7|9540.5|9536.5|9535.9|9530|5
1649388100000|2022-04-08 03:21:40|9537|9533|9537.4|9533.4|9537.5|9533.5|9536.9|9532.9|2
1649388110000|2022-04-08 03:21:50|9537|9533|9535|9531|9537|9533|9535|9531|0
1649388130000|2022-04-08 03:22:10|9535.8|9531.8|9535|9531|9537|9533|9535|9531|4
1649388140000|2022-04-08 03:22:20|9535.9|9531.9|9536|9532|9536.5|9532.5|9535.3|9531.3|5
1649388150000|2022-04-08 03:22:30|9536.2|9532.2|9535.5|9531.5|9537|9533|9535.5|9531.5|0
1649388160000|2022-04-08 03:22:40|9536.5|9532.5|9533|9529|9536.5|9532.5|9531.7|9527.7|13
1649388170000|2022-04-08 03:22:50|9534.5|9530.5|9533.5|9529.5|9535|9531|9533.5|9529.5|4
1649388180000|2022-04-08 03:23:00|9533.4|9529.4|9532.5|9528.5|9533.4|9529.4|9532.5|9528.5|1
1649388190000|2022-04-08 03:23:10|9533|9529|9534.5|9530.5|9534.5|9530.5|9533|9529|2
1649388200000|2022-04-08 03:23:20|9535.5|9531.5|9537.5|9533.5|9537.5|9533.5|9535.5|9531.5|3
1649388210000|2022-04-08 03:23:30|9538|9534|9539|9535|9539|9535|9538|9534|0
1649388220000|2022-04-08 03:23:40|9538|9534|9541|9537|9541|9537|9538|9534|1
1649388230000|2022-04-08 03:23:50|9542.7|9538.7|9544|9540|9544.5|9540.5|9542|9538|13
1649388240000|2022-04-08 03:24:00|9543.4|9539.4|9543.2|9539.2|9543.4|9539.4|9541|9537|8
1649388250000|2022-04-08 03:24:10|9543.5|9539.5|9541.5|9537.5|9543.5|9539.5|9541.5|9537.5|5
1649388260000|2022-04-08 03:24:20|9541.7|9537.7|9543|9539|9543.5|9539.5|9541.7|9537.7|2
1649388270000|2022-04-08 03:24:30|9546|9542|9547|9543|9548|9544|9545.5|9541.5|11
1649388280000|2022-04-08 03:24:40|9546.4|9542.4|9546|9542|9546.4|9542.4|9545.2|9541.2|5
1649388290000|2022-04-08 03:24:50|9545.5|9541.5|9546|9542|9547|9542.2|9542.8|9538.8|7
1649388300000|2022-04-08 03:25:00|9546.9|9542.9|9546|9542|9551|9547|9546|9542|15
1649388310000|2022-04-08 03:25:10|9546.7|9542.7|9548|9544|9548|9544|9546.7|9542.7|5
1649388320000|2022-04-08 03:25:20|9547.5|9543.5|9548|9544|9548|9544|9545.3|9541.3|9
1649388330000|2022-04-08 03:25:30|9547.7|9543.7|9548.5|9544.5|9549|9545|9547.7|9543.7|6
1649388340000|2022-04-08 03:25:40|9550|9546|9551.5|9547.5|9554.7|9550.7|9550|9546|50
1649388350000|2022-04-08 03:25:50|9550.8|9546.8|9550|9546|9551.3|9547.3|9549.5|9545.5|5
1649388360000|2022-04-08 03:26:00|9550.4|9546.4|9550.5|9546.5|9552.5|9548.5|9550.4|9546.4|1
1649388370000|2022-04-08 03:26:10|9550.3|9546.3|9550|9546|9550.3|9546.3|9549.5|9545.5|6
1649388380000|2022-04-08 03:26:20|9549.8|9545.8|9551|9547|9551|9547|9549.5|9545.5|7
1649388390000|2022-04-08 03:26:30|9551.3|9547.3|9551.3|9547.3|9551.5|9547.5|9551.3|9547.3|2
1649388400000|2022-04-08 03:26:40|9551|9547|9551.8|9547.8|9551.8|9547.8|9550.8|9546.8|0
1649388410000|2022-04-08 03:26:50|9552.3|9548.3|9549.5|9545.5|9552.5|9548.5|9549|9545|5
1649388420000|2022-04-08 03:27:00|9550.7|9546.7|9551.8|9547.8|9551.8|9547.8|9550.7|9546.7|2
1649388430000|2022-04-08 03:27:10|9552.5|9548.5|9550.3|9546.3|9552.5|9548.5|9549.8|9545.8|9
1649388440000|2022-04-08 03:27:20|9550.7|9546.7|9552|9548|9552.5|9548.5|9550.7|9546.7|2
1649388450000|2022-04-08 03:27:30|9552.2|9548.2|9552|9548|9552.7|9548.7|9551.8|9547.8|2
1649388460000|2022-04-08 03:27:40|9551.7|9547.7|9551.3|9547.3|9552|9548|9550.3|9546.3|6
1649388470000|2022-04-08 03:27:50|9552.4|9548.4|9552|9548|9552.7|9548.7|9551.8|9547.8|2
1649388480000|2022-04-08 03:28:00|9552.2|9548.2|9551.2|9547.2|9552.5|9548.5|9550.8|9546.8|5
1649388490000|2022-04-08 03:28:10|9551.3|9547.3|9550.8|9546.8|9552.5|9548.5|9550.3|9546.3|6
1649388500000|2022-04-08 03:28:20|9549.8|9545.8|9549|9545|9551.3|9547.3|9549|9545|9
1649388510000|2022-04-08 03:28:30|9548.2|9544.2|9543.7|9539.7|9548.5|9544.5|9543.2|9539.2|19
1649388520000|2022-04-08 03:28:40|9543.2|9539.2|9544.5|9540.5|9545|9541|9543.2|9539.2|5
1649388530000|2022-04-08 03:28:50|9544.9|9540.9|9545|9541|9545.5|9541.5|9544.9|9540.9|3
1649388540000|2022-04-08 03:29:00|9546|9542|9547|9543|9547.2|9543.2|9546|9542|0
1649388550000|2022-04-08 03:29:10|9547.6|9543.6|9547|9543|9551|9547|9547|9543|19
1649388560000|2022-04-08 03:29:20|9547.3|9543.3|9547.3|9543.3|9547.3|9543.3|9547.3|9543.3|0
1649388570000|2022-04-08 03:29:30|9547.7|9543.7|9547.3|9543.3|9548|9544|9547.3|9543.3|0
1649388580000|2022-04-08 03:29:40|9547|9543|9544.5|9540.5|9547|9543|9544.3|9540.3|10
1649388590000|2022-04-08 03:29:50|9544.8|9540.8|9544|9540|9544.8|9540.8|9544|9540|3
1649388600000|2022-04-08 03:30:00|9544.2|9540.2|9542.3|9538.3|9544.5|9540.5|9542|9538|10
1649388610000|2022-04-08 03:30:10|9542.5|9538.5|9542.3|9538.3|9543|9539|9541.8|9537.8|3
1649388620000|2022-04-08 03:30:20|||||||||2
1649388630000|2022-04-08 03:30:30|9542.5|9538.5|9544|9540|9544|9540|9542.5|9538.5|1
1649388640000|2022-04-08 03:30:40|9544.5|9540.5|9546|9542|9546|9542|9544.5|9540.5|3
1649388650000|2022-04-08 03:30:50|9545|9541|9545.2|9541.2|9546.5|9542.5|9545|9541|3
1649388660000|2022-04-08 03:31:00|9545.5|9541.5|9543.5|9539.5|9545.5|9541.5|9543.5|9539.5|2
1649388670000|2022-04-08 03:31:10|9544|9540|9544|9540|9544|9540|9544|9540|0
1649388680000|2022-04-08 03:31:20|9543.8|9539.8|9544|9540|9544|9540|9543.5|9539.5|5
1649388700000|2022-04-08 03:31:40|9543.5|9539.5|9544|9540|9544|9540|9542.3|9538.3|5
1649388710000|2022-04-08 03:31:50|9542.8|9538.8|9546|9542|9547|9542|9542.7|9538.7|8
1649388720000|2022-04-08 03:32:00|9546.3|9542.3|9541.5|9537.5|9546.3|9542.3|9541.5|9537.5|4
1649388730000|2022-04-08 03:32:10|9541|9537|9541|9537|9541|9537|9540.5|9536.5|8
1649388750000|2022-04-08 03:32:30|9541.2|9537.2|9542|9538|9542|9538|9541.2|9537.2|2
1649388760000|2022-04-08 03:32:40|9541.5|9537.5|9541.5|9537.5|9542|9538|9541.5|9537.5|1
1649388770000|2022-04-08 03:32:50|9541.7|9537.7|9541.7|9537.7|9541.7|9537.7|9541.7|9537.7|0
1649388780000|2022-04-08 03:33:00|9542|9538|9543.5|9539.5|9543.5|9539.5|9541.7|9537.7|5
1649388790000|2022-04-08 03:33:10|9542.3|9538.3|9548|9544|9548.7|9544.7|9542.3|9538.3|20
1649388800000|2022-04-08 03:33:20|9547.5|9543.5|9545|9541|9547.5|9543.5|9544.5|9540.5|8
1649388810000|2022-04-08 03:33:30|9545.5|9541.5|9544.5|9540.5|9545.5|9541.5|9544.3|9540.3|0
1649388820000|2022-04-08 03:33:40|9544.7|9540.7|9543.8|9539.8|9545.5|9541.5|9543.6|9539.6|7
1649388830000|2022-04-08 03:33:50|9543.1|9539.1|9542|9538|9543.3|9539.3|9541.6|9537.6|5
1649388840000|2022-04-08 03:34:00|9541.6|9537.6|9542.3|9538.3|9542.3|9538.3|9541.3|9537.3|2
1649388850000|2022-04-08 03:34:10|9542.1|9538.1|9535.5|9531.5|9542.1|9538.1|9535.5|9531.5|19
1649388860000|2022-04-08 03:34:20|9535.3|9531.3|9536.5|9532.5|9537|9533|9534.8|9530.8|3
1649388880000|2022-04-08 03:34:40|||||||||1
1649388890000|2022-04-08 03:34:50|9536|9532|9536.3|9532.3|9536.5|9532.5|9535.3|9531.3|3
1649388900000|2022-04-08 03:35:00|9536|9532|9529.1|9525.1|9536|9532|9529.1|9525.1|15
1649388910000|2022-04-08 03:35:10|9530.3|9526.3|9533|9529|9533.1|9529.1|9529.6|9525.6|15
1649388920000|2022-04-08 03:35:20|9532.1|9528.1|9532.7|9528.7|9532.7|9528.7|9531.8|9527.8|0
1649388930000|2022-04-08 03:35:30|9533|9529|9530.8|9526.8|9533|9529|9530.8|9526.8|4
1649388940000|2022-04-08 03:35:40|9529|9525|9529|9525|9529.5|9525.5|9529|9525|1
1649388950000|2022-04-08 03:35:50|9528.7|9524.7|9530.5|9526.5|9530.5|9526.5|9528.7|9524.7|1
1649388960000|2022-04-08 03:36:00|9530.8|9526.8|9533.8|9529.8|9535.3|9531.3|9530.8|9526.8|11
1649388970000|2022-04-08 03:36:10|9534|9530|9534|9530|9534|9530|9534|9530|2
1649388980000|2022-04-08 03:36:20|||||||||1
1649388990000|2022-04-08 03:36:30|||||||||1
1649389000000|2022-04-08 03:36:40|9532.8|9528.8|9532.8|9528.8|9532.8|9528.8|9532.8|9528.8|2
1649389010000|2022-04-08 03:36:50|9531.1|9527.1|9529.7|9525.7|9531.1|9527.1|9529|9525|2
1649389020000|2022-04-08 03:37:00|9529.5|9525.5|9528.3|9524.3|9529.7|9525.7|9528.3|9524.3|2
1649389030000|2022-04-08 03:37:10|9529.5|9525.5|9531.3|9527.3|9531.3|9527.3|9529|9525|5
1649389040000|2022-04-08 03:37:20|9530.6|9526.6|9531.5|9527.5|9531.5|9527.5|9530.6|9526.6|8
1649389050000|2022-04-08 03:37:30|9530.5|9526.5|9531.5|9527.5|9531.5|9527.5|9530.5|9526.5|1
1649389060000|2022-04-08 03:37:40|9531.9|9527.9|9532.7|9528.7|9532.7|9528.7|9531.9|9527.9|3
1649389070000|2022-04-08 03:37:50|9533|9529|9532.5|9528.5|9533|9529|9532.5|9528.5|0
1649389080000|2022-04-08 03:38:00|9533.5|9529.5|9533|9529|9533.9|9529.9|9532|9528|3
1649389090000|2022-04-08 03:38:10|9533.8|9529.8|9533|9529|9534|9530|9532.3|9528.3|5
1649389100000|2022-04-08 03:38:20|9532|9528|9534|9530|9534|9530|9532|9528|2
1649389110000|2022-04-08 03:38:30|9533.3|9529.3|9533.3|9529.3|9533.3|9529.3|9533.3|9529.3|1
1649389120000|2022-04-08 03:38:40|9533.5|9529.5|9533|9529|9533.5|9529.5|9533|9529|1
1649389130000|2022-04-08 03:38:50|9533.2|9529.2|9533|9529|9533.5|9529.5|9533|9529|1
1649389140000|2022-04-08 03:39:00|9531.8|9527.8|9532.5|9528.5|9532.7|9528.7|9531.8|9527.8|2
1649389150000|2022-04-08 03:39:10|9532.2|9528.2|9528.3|9524.3|9532.2|9528.2|9528.3|9524.3|7
1649389160000|2022-04-08 03:39:20|9528.7|9524.7|9528|9524|9529.5|9525.5|9528|9524|3
1649389170000|2022-04-08 03:39:30|9528.2|9524.2|9531.3|9527.3|9532.7|9528.7|9528.2|9524.2|7
1649389180000|2022-04-08 03:39:40|9530.8|9526.8|9532|9528|9532|9528|9530.8|9526.8|4
1649389190000|2022-04-08 03:39:50|9532.2|9528.2|9532.7|9528.7|9533.7|9529.7|9531.6|9527.6|9
1649389200000|2022-04-08 03:40:00|9532.5|9528.5|9536.3|9532.3|9536.8|9532.8|9532|9528|6
1649389210000|2022-04-08 03:40:10|9536.1|9532.1|9536.3|9532.3|9536.5|9532.5|9535.8|9531.8|1
1649389220000|2022-04-08 03:40:20|9536.1|9532.1|9532.7|9528.7|9536.1|9532.1|9529.5|9525.5|32
1649389230000|2022-04-08 03:40:30|9532.3|9528.3|9532.3|9528.3|9532.3|9528.3|9532.3|9528.3|1
1649389240000|2022-04-08 03:40:40|9531.8|9527.8|9531.8|9527.8|9531.8|9527.8|9531.8|9527.8|0
1649389250000|2022-04-08 03:40:50|9533|9529|9530.8|9526.8|9533|9529|9530|9526|9
1649389270000|2022-04-08 03:41:10|9531.4|9527.4|9533.3|9529.3|9534.3|9530.3|9531.4|9527.4|24
1649389280000|2022-04-08 03:41:20|9534.3|9530.3|9531.8|9527.8|9534.3|9530.3|9531.8|9527.8|6
1649389320000|2022-04-08 03:42:00|9531.5|9527.5|9527.8|9523.8|9531.5|9527.5|9527.8|9523.8|6
1649389330000|2022-04-08 03:42:10|9527.3|9523.3|9527.8|9523.8|9527.8|9523.8|9526.8|9522.8|3
1649389340000|2022-04-08 03:42:20|9527.5|9523.5|9521.8|9517.8|9527.5|9523.5|9519.3|9515.3|19
1649389350000|2022-04-08 03:42:30|9521.5|9517.5|9524|9520|9524|9520|9519.5|9515.5|14
1649389360000|2022-04-08 03:42:40|9523.3|9519.3|9523|9519|9523.3|9519.3|9523|9519|4
1649389370000|2022-04-08 03:42:50|9523.3|9519.3|9524|9520|9524|9520|9522|9518|4
1649389380000|2022-04-08 03:43:00|9524.3|9520.3|9521|9517|9524.3|9520.3|9518.5|9514.5|17
1649389390000|2022-04-08 03:43:10|9521.3|9517.3|9521|9517|9521.3|9517.3|9521|9517|0
1649389400000|2022-04-08 03:43:20|9520.8|9516.8|9521.2|9517.2|9521.5|9517.5|9520.5|9516.5|2
1649389410000|2022-04-08 03:43:30|9521|9517|9521.4|9517.4|9523.7|9519|9521|9515.7|13
1649389420000|2022-04-08 03:43:40|9521|9517|9521.7|9517.7|9521.9|9517.9|9520.5|9516.5|5
1649389430000|2022-04-08 03:43:50|9521.9|9517.9|9521.9|9517.9|9521.9|9517.9|9521.9|9517.9|1
1649389450000|2022-04-08 03:44:10|9522.1|9518.1|9521.2|9517.2|9522.1|9518.1|9521.2|9517.2|4
1649389460000|2022-04-08 03:44:20|9521.4|9517.4|9522.7|9518.7|9523.7|9519.7|9521.4|9517.4|14
1649389470000|2022-04-08 03:44:30|9522.4|9518.4|9522.9|9518.9|9522.9|9518.9|9522.4|9518.4|0
1649389480000|2022-04-08 03:44:40|9523.7|9519.7|9523.7|9519.7|9523.7|9519.7|9523.4|9519.4|2
1649389490000|2022-04-08 03:44:50|9523.2|9519.2|9523.7|9519.7|9523.7|9519.7|9522.5|9518.5|5
1649389500000|2022-04-08 03:45:00|9524.3|9520.3|9525|9521|9525.4|9521.4|9524.3|9520.3|4
1649389510000|2022-04-08 03:45:10|9525.2|9521.2|9520.4|9516.4|9525.4|9521.4|9520.2|9516.2|9
1649389520000|2022-04-08 03:45:20|9521.8|9517.8|9526.2|9522.2|9526.2|9522.2|9521.8|9517.8|6
1649389530000|2022-04-08 03:45:30|9526|9522|9524.5|9520.5|9526|9522|9524.5|9520.5|2
1649389540000|2022-04-08 03:45:40|9525.3|9521.3|9525.7|9521.7|9526.3|9522.3|9525.3|9521.3|1
1649389550000|2022-04-08 03:45:50|9526.3|9522.3|9526.3|9522.3|9526.3|9522.3|9526.3|9522.3|0
1649389560000|2022-04-08 03:46:00|9526.6|9522.6|9526.3|9522.3|9526.6|9522.6|9526.3|9522.3|0
1649389570000|2022-04-08 03:46:10|9526.5|9522.5|9526.6|9522.6|9526.6|9522.6|9525.5|9521.5|0
1649389580000|2022-04-08 03:46:20|||||||||1
1649389590000|2022-04-08 03:46:30|9526.8|9522.8|9533.7|9529.7|9534.1|9530.1|9526.8|9522.8|23
1649389600000|2022-04-08 03:46:40|9534.2|9530.2|9535.5|9531.5|9536.5|9532.5|9534.2|9530.2|6
1649389610000|2022-04-08 03:46:50|9535.3|9531.3|9534.5|9530.5|9535.3|9531.3|9534.5|9530.5|0
1649389620000|2022-04-08 03:47:00|9534.3|9530.3|9531.8|9527.8|9534.8|9530.8|9531|9527|10
1649389630000|2022-04-08 03:47:10|9531.5|9527.5|9530.1|9526.1|9531.8|9527.8|9529.5|9525.5|1
1649389640000|2022-04-08 03:47:20|9529.8|9525.8|9529.8|9525.8|9529.8|9525.8|9529.8|9525.8|0
1649389650000|2022-04-08 03:47:30|9529.6|9525.6|9532|9528|9532|9528|9528.8|9524.8|5
1649389660000|2022-04-08 03:47:40|9532.6|9528.6|9532.3|9528.3|9533|9529|9531.4|9527.4|3
1649389670000|2022-04-08 03:47:50|9532.7|9528.7|9532.7|9528.7|9533|9529|9531.8|9527.8|2
1649389680000|2022-04-08 03:48:00|9532.5|9528.5|9531.7|9527.7|9533.1|9529.1|9530.8|9526.8|11
1649389690000|2022-04-08 03:48:10|9532.3|9528.3|9529.3|9525.3|9532.5|9528.5|9529|9525|2
1649389700000|2022-04-08 03:48:20|9529.9|9525.9|9526|9522|9530.2|9526.2|9525.8|9521.8|6
1649389710000|2022-04-08 03:48:30|9526.4|9522.4|9525|9521|9526.4|9522.4|9524.2|9520.2|4
1649389720000|2022-04-08 03:48:40|9524.6|9520.6|9524.3|9520.3|9524.6|9520.6|9524.3|9520.3|2
1649389730000|2022-04-08 03:48:50|9525|9521|9528|9524|9528|9524|9524.7|9520.7|6
1649389740000|2022-04-08 03:49:00|9527.7|9523.7|9531.7|9527.7|9531.7|9527.7|9527.7|9523.7|4
1649389750000|2022-04-08 03:49:10|9532|9528|9532.5|9528.5|9533.5|9529.5|9531.7|9527.7|2
1649389760000|2022-04-08 03:49:20|9533.2|9529.2|9531.3|9527.3|9533.3|9529.3|9531.3|9527.3|5
1649389770000|2022-04-08 03:49:30|9530.9|9526.9|9532.5|9528.5|9532.5|9528.5|9530.8|9526.8|3
1649389780000|2022-04-08 03:49:40|9532.7|9528.7|9533.3|9529.3|9533.5|9529.5|9532.4|9528.4|4
1649389790000|2022-04-08 03:49:50|9533.5|9529.5|9547.7|9543.7|9548|9544|9533.5|9529.5|45
1649389800000|2022-04-08 03:50:00|9547.5|9543.5|9545.5|9541.5|9547.7|9543.7|9544.8|9540.8|9
1649389810000|2022-04-08 03:50:10|9545.3|9541.3|9542.5|9538.5|9545.3|9541.3|9542|9538|7
1649389820000|2022-04-08 03:50:20|9542.3|9538.3|9546.4|9542.4|9547.5|9543.5|9542.3|9538.3|15
1649389830000|2022-04-08 03:50:30|9545.5|9541.5|9545.7|9541.7|9545.7|9541.7|9545.3|9541.3|4
1649389840000|2022-04-08 03:50:40|9546|9542|9547.3|9543.3|9548.5|9544.5|9546|9542|9
1649389850000|2022-04-08 03:50:50|9547.1|9543.1|9546.5|9542.5|9547.1|9543.1|9545.8|9541.8|3
1649389860000|2022-04-08 03:51:00|9546.3|9542.3|9544.2|9540.2|9547|9543|9541.8|9537.8|8
1649389870000|2022-04-08 03:51:10|9544.5|9540.5|9546|9542|9546|9542|9544.5|9540.5|3
1649389880000|2022-04-08 03:51:20|9547.7|9543.7|9548.5|9544.5|9548.5|9544.5|9547|9543|6
1649389890000|2022-04-08 03:51:30|9548.3|9544.3|9546.3|9542.3|9548.3|9544.3|9546.3|9542.3|5
1649389910000|2022-04-08 03:51:50|||||||||1
1649389920000|2022-04-08 03:52:00|9546.2|9542.2|9542.8|9538.8|9546.2|9542.2|9542.5|9538.5|10
1649389930000|2022-04-08 03:52:10|9542.6|9538.6|9542.5|9538.5|9542.6|9538.6|9542.3|9538.3|2
1649389940000|2022-04-08 03:52:20|9542.3|9538.3|9542.3|9538.3|9542.3|9538.3|9542.3|9538.3|2
1649389950000|2022-04-08 03:52:30|9542.5|9538.5|9545.3|9541.3|9545.3|9541.3|9542.5|9538.5|2
1649389960000|2022-04-08 03:52:40|9545|9541|9544.3|9540.3|9545|9541|9544.3|9540.3|1
1649389970000|2022-04-08 03:52:50|9544.5|9540.5|9546.5|9542.5|9546.5|9542.5|9544.3|9540.3|3
1649389980000|2022-04-08 03:53:00|9546.3|9542.3|9544|9540|9546.3|9542.3|9543.5|9539.5|7
1649389990000|2022-04-08 03:53:10|9542.5|9538.5|9542.3|9538.3|9543|9539|9542.3|9538.3|3
1649390000000|2022-04-08 03:53:20|9542.5|9538.5|9544.2|9540.2|9545|9541|9542.5|9538.5|4
1649390010000|2022-04-08 03:53:30|9544.5|9540.5|9544.8|9540.8|9545|9541|9544.5|9540.5|2
1649390020000|2022-04-08 03:53:40|9544.6|9540.6|9539.5|9535.5|9544.6|9540.6|9539.5|9535.5|4
1649390030000|2022-04-08 03:53:50|9538.5|9534.5|9539.5|9535.5|9539.5|9535.5|9538.5|9534.5|5
1649390040000|2022-04-08 03:54:00|9539|9535|9537|9533|9539|9535|9537|9533|8
1649390050000|2022-04-08 03:54:10|9537.2|9533.2|9538.7|9534.7|9538.7|9534.7|9537.2|9533.2|2
1649390060000|2022-04-08 03:54:20|9539|9535|9537|9533|9539|9535|9536.5|9532.5|11
1649390070000|2022-04-08 03:54:30|9537.5|9533.5|9537.5|9533.5|9537.5|9533.5|9537.5|9533.5|0
1649390080000|2022-04-08 03:54:40|9537.3|9533.3|9535.8|9531.8|9537.5|9533.5|9535.8|9531.8|4
1649390090000|2022-04-08 03:54:50|9535.3|9531.3|9534.6|9530.6|9535.3|9531.3|9534.6|9530.6|2
1649390100000|2022-04-08 03:55:00|9534.1|9530.1|9536.3|9532.3|9536.3|9532.3|9534.1|9530.1|3
1649390110000|2022-04-08 03:55:10|9535.9|9531.9|9537|9533|9537|9533|9535.9|9531.9|4
1649390130000|2022-04-08 03:55:30|9537.5|9533.5|9538|9534|9538|9534|9537.5|9533.5|0
1649390140000|2022-04-08 03:55:40|9538.2|9534.2|9539.7|9535.7|9540|9536|9538.2|9534.2|1
1649390150000|2022-04-08 03:55:50|9539.5|9535.5|9539|9535|9540|9536|9539|9535|0
1649390160000|2022-04-08 03:56:00|9538.8|9534.8|9538|9534|9538.8|9534.8|9538|9534|2
1649390180000|2022-04-08 03:56:20|9538.5|9534.5|9538.5|9534.5|9538.5|9534.5|9538.5|9534.5|1
1649390190000|2022-04-08 03:56:30|9538.7|9534.7|9539.5|9535.5|9539.8|9535.8|9538.7|9534.7|2
1649390200000|2022-04-08 03:56:40|9539|9535|9540|9536|9540|9536|9539|9535|1
1649390210000|2022-04-08 03:56:50|9539.5|9535.5|9539.5|9535.5|9539.5|9535.5|9539.5|9535.5|0
1649390220000|2022-04-08 03:57:00|9539|9535|9536|9532|9539|9535|9536|9532|4
1649390230000|2022-04-08 03:57:10|9536.7|9532.7|9533.8|9529.8|9537.2|9533.2|9533.8|9529.8|6
1649390240000|2022-04-08 03:57:20|9533|9529|9531.6|9527.6|9533|9529|9531.6|9527.6|4
1649390250000|2022-04-08 03:57:30|9532.3|9528.3|9530.5|9526.5|9532.3|9528.3|9530.4|9526.4|8
1649390260000|2022-04-08 03:57:40|9530.2|9526.2|9532|9528|9532.5|9528.5|9530|9526|5
1649390280000|2022-04-08 03:58:00|9531.8|9527.8|9529.8|9525.8|9531.8|9527.8|9529|9525|2
1649390290000|2022-04-08 03:58:10|9529.3|9525.3|9531|9527|9531.3|9527.3|9529.3|9525.3|4
1649390300000|2022-04-08 03:58:20|9530.8|9526.8|9536|9532|9536.5|9532.5|9530.5|9526.5|17
1649390310000|2022-04-08 03:58:30|9535.5|9531.5|9535|9531|9535.5|9531.5|9535|9531|1
1649390320000|2022-04-08 03:58:40|||||||||1
1649390340000|2022-04-08 03:59:00|9535.3|9531.3|9535.3|9531.3|9535.3|9531.3|9535.3|9531.3|0
1649390350000|2022-04-08 03:59:10|9535|9531|9534|9530|9535|9531|9534|9530|0
1649390360000|2022-04-08 03:59:20|9534.2|9530.2|9536.3|9532.3|9536.3|9532.3|9534.2|9530.2|1
1649390370000|2022-04-08 03:59:30|9536.7|9532.7|9537.3|9533.3|9537.3|9533.3|9535.8|9531.8|3
1649390380000|2022-04-08 03:59:40|9537.8|9533.8|9538|9534|9538|9534|9537.8|9533.8|0
1649390390000|2022-04-08 03:59:50|||||||||1
1649390400000|2022-04-08 04:00:00|9536.7|9532.7|9532.3|9528.3|9536.7|9532.7|9530.1|9526.1|15
1649390410000|2022-04-08 04:00:10|9532.7|9528.7|9534.3|9530.3|9534.5|9530.5|9532.7|9528.7|2
1649390420000|2022-04-08 04:00:20|9534|9530|9532.3|9528.3|9534|9530|9531.7|9527.7|6
1649390430000|2022-04-08 04:00:30|||||||||1
1649390450000|2022-04-08 04:00:50|9532.1|9528.1|9531.3|9527.3|9532.1|9528.1|9531.3|9527.3|0
1649390460000|2022-04-08 04:01:00|9530.8|9526.8|9529.8|9525.8|9531.3|9527.3|9529.8|9525.8|4
1649390470000|2022-04-08 04:01:10|9531|9527|9531.5|9527.5|9531.8|9527.8|9531|9527|3
1649390480000|2022-04-08 04:01:20|9531.3|9527.3|9531.3|9527.3|9531.3|9527.3|9529.8|9525.8|5
1649390500000|2022-04-08 04:01:40|9531.5|9527.5|9533|9529|9533|9529|9531.5|9527.5|4
1649390520000|2022-04-08 04:02:00|9531.7|9527.7|9531.5|9527.5|9531.7|9527.7|9531|9527|3
1649390530000|2022-04-08 04:02:10|9531|9527|9531|9527|9531|9527|9531|9527|2
1649390540000|2022-04-08 04:02:20|9530.5|9526.5|9527.5|9523.5|9530.5|9526.5|9527.5|9523.5|13
1649390550000|2022-04-08 04:02:30|9531|9527|9531|9527|9531|9527|9531|9527|6
1649390590000|2022-04-08 04:03:10|9530.7|9526.7|9530.7|9526.7|9530.7|9526.7|9530.7|9526.7|1
1649390600000|2022-04-08 04:03:20|||||||||1
1649390610000|2022-04-08 04:03:30|9530.2|9526.2|9530.7|9526.7|9530.7|9526.7|9530.2|9526.2|3
1649390640000|2022-04-08 04:04:00|||||||||2
1649390650000|2022-04-08 04:04:10|9530.8|9526.8|9531.7|9527.7|9532.2|9528.2|9530.8|9526.8|3
1649390670000|2022-04-08 04:04:30|9531.2|9527.2|9531.2|9527.2|9531.2|9527.2|9531.2|9527.2|0
1649390680000|2022-04-08 04:04:40|||||||||1
1649390700000|2022-04-08 04:05:00|9530.8|9526.8|9531.3|9527.3|9531.3|9527.3|9527.3|9523.3|17
1649390710000|2022-04-08 04:05:10|9532.3|9528.3|9532.3|9528.3|9532.3|9528.3|9532.3|9528.3|1
1649390720000|2022-04-08 04:05:20|9531.8|9527.8|9529.6|9525.6|9531.8|9527.8|9529.6|9525.6|0
1649390730000|2022-04-08 04:05:30|9529.3|9525.3|9529.3|9525.3|9529.3|9525.3|9529.3|9525.3|1
1649390740000|2022-04-08 04:05:40|9529.2|9525.2|9530.1|9526.1|9530.3|9526.3|9529.2|9525.2|0
1649390750000|2022-04-08 04:05:50|9529.9|9525.9|9530.8|9526.8|9531.3|9527.3|9529.6|9525.6|3
1649390760000|2022-04-08 04:06:00|9530.6|9526.6|9530.1|9526.1|9531.3|9527.3|9530.1|9526.1|1
1649390780000|2022-04-08 04:06:20|9529.6|9525.6|9529.6|9525.6|9529.6|9525.6|9529.6|9525.6|2
1649390790000|2022-04-08 04:06:30|9529.9|9525.9|9531.3|9527.3|9531.3|9527.3|9529.9|9525.9|5
1649390800000|2022-04-08 04:06:40|9530.8|9526.8|9530.8|9526.8|9530.8|9526.8|9530.8|9526.8|0
1649390810000|2022-04-08 04:06:50|9531.3|9527.3|9532|9528|9532|9528|9531.3|9527.3|5
1649390830000|2022-04-08 04:07:10|9531.3|9527.3|9530.1|9526.1|9531.3|9527.3|9530.1|9526.1|2
1649390840000|2022-04-08 04:07:20|||||||||1
1649390860000|2022-04-08 04:07:40|9530.3|9526.3|9531.8|9527.8|9531.8|9527.8|9530.3|9526.3|2
1649390880000|2022-04-08 04:08:00|9532.7|9528.7|9531.3|9527.3|9533.5|9529.5|9531.3|9527.3|3
1649390900000|2022-04-08 04:08:20|9531.1|9527.1|9531.3|9527.3|9531.3|9527.3|9530.1|9526.1|7
1649390910000|2022-04-08 04:08:30|9531.5|9527.5|9531.8|9527.8|9531.8|9527.8|9531.5|9527.5|0
1649390930000|2022-04-08 04:08:50|9531.5|9527.5|9531|9527|9531.5|9527.5|9530.1|9526.1|4
1649390940000|2022-04-08 04:09:00|9531.3|9527.3|9534.1|9530.1|9534.1|9530.1|9531.3|9527.3|6
1649390950000|2022-04-08 04:09:10|9533.8|9529.8|9535.8|9531.8|9535.8|9531.8|9533.8|9529.8|6
1649390960000|2022-04-08 04:09:20|9536|9532|9536.3|9532.3|9538.3|9534.3|9536|9532|2
1649390970000|2022-04-08 04:09:30|9536.5|9532.5|9538.8|9534.8|9539.8|9535.8|9536.5|9532.5|6
1649390980000|2022-04-08 04:09:40|9538.6|9534.6|9541.6|9537.6|9542.8|9538.8|9538.6|9534.6|14
1649390990000|2022-04-08 04:09:50|9541.8|9537.8|9541.6|9537.6|9541.8|9537.8|9541.6|9537.6|2
1649391000000|2022-04-08 04:10:00|9539.7|9535.7|9536.3|9532.3|9539.7|9535.7|9536.3|9532.3|21
1649391010000|2022-04-08 04:10:10|9535.8|9531.8|9536.3|9532.3|9536.3|9532.3|9535.8|9531.8|3
1649391020000|2022-04-08 04:10:20|9536.8|9532.8|9533.8|9529.8|9536.8|9532.8|9533.8|9529.8|2
1649391030000|2022-04-08 04:10:30|9534.1|9530.1|9533.8|9529.8|9535.3|9531.3|9532.8|9528.8|3
1649391040000|2022-04-08 04:10:40|9534.3|9530.3|9531.3|9527.3|9535.3|9531.3|9529.3|9525.3|9
1649391050000|2022-04-08 04:10:50|9530.1|9526.1|9526.7|9522.7|9530.1|9526.1|9525|9521|130
1649391060000|2022-04-08 04:11:00|9526.1|9522.1|9526.7|9522.7|9526.7|9522.7|9525.3|9521.3|4
1649391070000|2022-04-08 04:11:10|9526.2|9522.2|9526.2|9522.2|9526.2|9522.2|9526.2|9522.2|1
1649391080000|2022-04-08 04:11:20|9525.8|9521.8|9525.7|9521.7|9525.8|9521.8|9525.2|9521.2|5
1649391090000|2022-04-08 04:11:30|9525.8|9521.8|9527.7|9523.7|9527.7|9523.7|9525.8|9521.8|3
1649391100000|2022-04-08 04:11:40|9527.3|9523.3|9525.2|9521.2|9527.3|9523.3|9525.2|9521.2|2
1649391110000|2022-04-08 04:11:50|9524.7|9520.7|9525.7|9521.7|9525.7|9521.7|9524.7|9520.7|3
1649391120000|2022-04-08 04:12:00|9525.5|9521.5|9525.2|9521.2|9525.7|9521.7|9525.2|9521.2|1
1649391140000|2022-04-08 04:12:20|9525.7|9521.7|9526.2|9522.2|9526.2|9522.2|9525.7|9521.7|2
1649391150000|2022-04-08 04:12:30|9526.7|9522.7|9525.1|9521.1|9526.7|9522.7|9525.1|9521.1|2
1649391160000|2022-04-08 04:12:40|9524.1|9520.1|9521.6|9517.6|9524.1|9520.1|9520.6|9516.6|31
1649391170000|2022-04-08 04:12:50|9521|9517|9523.1|9519.1|9523.6|9519.6|9520.6|9516.6|18
1649391180000|2022-04-08 04:13:00|9522.6|9518.6|9521.1|9517.1|9522.6|9518.6|9521.1|9517.1|2
1649391190000|2022-04-08 04:13:10|9520.6|9516.6|9520.6|9516.6|9520.6|9516.6|9520.6|9516.6|3
1649391200000|2022-04-08 04:13:20|9521.3|9517.3|9520.6|9516.6|9521.3|9517.3|9520.6|9516.6|2
1649391220000|2022-04-08 04:13:40|9521.1|9517.1|9521.1|9517.1|9521.1|9517.1|9521.1|9517.1|1
1649391240000|2022-04-08 04:14:00|9521|9517|9521.1|9517.1|9521.1|9517.1|9520.3|9516.3|6
1649391250000|2022-04-08 04:14:10|9523.3|9519.3|9523.1|9519.1|9523.5|9519.5|9523.1|9519.1|7
1649391260000|2022-04-08 04:14:20|9522.6|9518.6|9521.1|9517.1|9522.6|9518.6|9521.1|9517.1|2
1649391270000|2022-04-08 04:14:30|||||||||1
1649391280000|2022-04-08 04:14:40|9522.1|9518.1|9523.1|9519.1|9523.1|9519.1|9522.1|9518.1|5
1649391290000|2022-04-08 04:14:50|9522.6|9518.6|9521.6|9517.6|9523.1|9519.1|9521.6|9517.6|5
1649391300000|2022-04-08 04:15:00|9520.6|9516.6|9520.1|9516.1|9520.6|9516.6|9519.1|9515.1|8
1649391310000|2022-04-08 04:15:10|9520.6|9516.6|9519.6|9515.6|9520.6|9516.6|9519.6|9515.6|1
1649391320000|2022-04-08 04:15:20|9519.5|9515.5|9516.6|9512.6|9519.5|9515.5|9514.6|9510.6|25
1649391330000|2022-04-08 04:15:30|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|3
1649391340000|2022-04-08 04:15:40|||||||||1
1649391350000|2022-04-08 04:15:50|9515.8|9511.8|9517.1|9513.1|9518.1|9514.1|9515.6|9511.6|16
1649391360000|2022-04-08 04:16:00|9518.1|9514.1|9517.6|9513.6|9518.1|9514.1|9517.5|9513.5|1
1649391370000|2022-04-08 04:16:10|||||||||1
1649391390000|2022-04-08 04:16:30|9517.5|9513.5|9517.7|9513.7|9517.7|9513.7|9517.1|9513.1|3
1649391400000|2022-04-08 04:16:40|9518.8|9514.8|9519.3|9515.3|9519.6|9515.6|9518.8|9514.8|2
1649391410000|2022-04-08 04:16:50|9519.8|9515.8|9519.8|9515.8|9519.8|9515.8|9519.8|9515.8|0
1649391420000|2022-04-08 04:17:00|9520.1|9516.1|9517.1|9513.1|9520.6|9516.6|9517.1|9513.1|5
1649391430000|2022-04-08 04:17:10|9518.1|9514.1|9518.6|9514.6|9519.4|9515.4|9517.6|9513.6|5
1649391480000|2022-04-08 04:18:00|9521.1|9517.1|9521.1|9517.1|9521.1|9517.1|9521.1|9517.1|3
1649391490000|2022-04-08 04:18:10|9521.5|9517.5|9521.6|9517.6|9521.6|9517.6|9521.5|9517.5|3
1649391500000|2022-04-08 04:18:20|9521.5|9517.5|9521.6|9517.6|9521.6|9517.6|9521.1|9517.1|4
1649391510000|2022-04-08 04:18:30|9522.1|9518.1|9522.1|9518.1|9522.1|9518.1|9522.1|9518.1|0
1649391520000|2022-04-08 04:18:40|9522.5|9518.5|9523.1|9519.1|9523.1|9519.1|9522.5|9518.5|1
1649391530000|2022-04-08 04:18:50|||||||||1
1649391560000|2022-04-08 04:19:20|9523.3|9519.3|9523.1|9519.1|9523.3|9519.3|9523.1|9519.1|1
1649391580000|2022-04-08 04:19:40|||||||||2
1649391600000|2022-04-08 04:20:00|9523.3|9519.3|9523.1|9519.1|9524.6|9520.6|9523.1|9519.1|4
1649391610000|2022-04-08 04:20:10|||||||||1
1649391620000|2022-04-08 04:20:20|9523.3|9519.3|9523.6|9519.6|9523.6|9519.6|9523.3|9519.3|0
1649391630000|2022-04-08 04:20:30|9523.8|9519.8|9525.1|9521.1|9525.1|9521.1|9523.8|9519.8|2
1649391640000|2022-04-08 04:20:40|9526|9522|9527.6|9523.6|9527.6|9523.6|9526|9522|6
1649391650000|2022-04-08 04:20:50|9528.1|9524.1|9528.3|9524.3|9528.3|9524.3|9528.1|9524.1|1
1649391660000|2022-04-08 04:21:00|9528|9524|9525.6|9521.6|9528|9524|9525.6|9521.6|6
1649391670000|2022-04-08 04:21:10|9525.1|9521.1|9525.1|9521.1|9525.1|9521.1|9525.1|9521.1|1
1649391680000|2022-04-08 04:21:20|9525.3|9521.3|9526.5|9522.5|9526.5|9522.5|9525.3|9521.3|2
1649391690000|2022-04-08 04:21:30|9527.1|9523.1|9527.1|9523.1|9527.1|9523.1|9527.1|9523.1|0
1649391700000|2022-04-08 04:21:40|9528.1|9524.1|9528.6|9524.6|9528.6|9524.6|9528.1|9524.1|1
1649391710000|2022-04-08 04:21:50|9527.6|9523.6|9529.1|9525.1|9529.3|9525.3|9527.1|9523.1|6
1649391720000|2022-04-08 04:22:00|9528.9|9524.9|9527.6|9523.6|9528.9|9524.9|9527.6|9523.6|3
1649391730000|2022-04-08 04:22:10|9527.9|9523.9|9527.6|9523.6|9528.1|9524.1|9527.6|9523.6|5
1649391740000|2022-04-08 04:22:20|9527.1|9523.1|9527.6|9523.6|9527.6|9523.6|9527.1|9523.1|3
1649391750000|2022-04-08 04:22:30|9528.1|9524.1|9528.1|9524.1|9528.1|9524.1|9528.1|9524.1|0
1649391760000|2022-04-08 04:22:40|9527.6|9523.6|9526.1|9522.1|9527.6|9523.6|9526.1|9522.1|4
1649391770000|2022-04-08 04:22:50|9525.9|9521.9|9525.6|9521.6|9525.9|9521.9|9525.6|9521.6|6
1649391780000|2022-04-08 04:23:00|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|9526.1|9522.1|2
1649391790000|2022-04-08 04:23:10|9525.6|9521.6|9525.1|9521.1|9525.6|9521.6|9525.1|9521.1|1
1649391800000|2022-04-08 04:23:20|9525.5|9521.5|9525.6|9521.6|9526.1|9522.1|9525.5|9521.5|2
1649391810000|2022-04-08 04:23:30|9525.9|9521.9|9525.6|9521.6|9526.1|9522.1|9525.1|9521.1|0
1649391820000|2022-04-08 04:23:40|9526.1|9522.1|9520.4|9516.4|9526.1|9522.1|9520.3|9516.3|23
1649391830000|2022-04-08 04:23:50|9520.3|9516.3|9522.1|9518.1|9522.1|9518.1|9520.3|9516.3|7
1649391840000|2022-04-08 04:24:00|9522.3|9518.3|9523.1|9519.1|9523.1|9519.1|9522.3|9518.3|2
1649391850000|2022-04-08 04:24:10|9526.1|9522.1|9526.6|9522.6|9526.6|9522.6|9526.1|9522.1|13
1649391860000|2022-04-08 04:24:20|9526.8|9522.8|9527.6|9523.6|9527.6|9523.6|9526.8|9522.8|0
1649391870000|2022-04-08 04:24:30|9527.1|9523.1|9527.1|9523.1|9527.1|9523.1|9527.1|9523.1|3
1649391880000|2022-04-08 04:24:40|9526.8|9522.8|9525.6|9521.6|9526.8|9522.8|9525.6|9521.6|1
1649391890000|2022-04-08 04:24:50|||||||||2
1649391900000|2022-04-08 04:25:00|9526|9522|9525.6|9521.6|9526.6|9522.6|9525.6|9521.6|0
1649391910000|2022-04-08 04:25:10|9521.8|9517.8|9521.8|9517.8|9521.8|9517.8|9521.8|9517.8|11
1649391920000|2022-04-08 04:25:20|9522.4|9518.4|9522.3|9518.3|9523.1|9519.1|9521.9|9517.9|2
1649391930000|2022-04-08 04:25:30|9521.5|9517.5|9515.1|9511.1|9521.5|9517.5|9515.1|9511.1|17
1649391940000|2022-04-08 04:25:40|9515.6|9511.6|9513.1|9509.1|9515.6|9511.6|9513.1|9509.1|11
1649391950000|2022-04-08 04:25:50|9512.1|9508.1|9513.1|9509.1|9513.1|9509.1|9512.1|9508.1|24
1649391960000|2022-04-08 04:26:00|9515.2|9511.2|9516.1|9512.1|9517.1|9513.1|9515.2|9511.2|25
1649391970000|2022-04-08 04:26:10|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|9515.1|9511.1|0
1649391980000|2022-04-08 04:26:20|9515.8|9511.8|9516.1|9512.1|9516.1|9512.1|9515.8|9511.8|1
1649391990000|2022-04-08 04:26:30|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|2
1649392000000|2022-04-08 04:26:40|9515.3|9511.3|9515.6|9511.6|9515.6|9511.6|9515.3|9511.3|3
1649392010000|2022-04-08 04:26:50|9515.8|9511.8|9512.9|9508.9|9515.8|9511.8|9512.1|9508.1|7
1649392020000|2022-04-08 04:27:00|9512.6|9508.6|9515.6|9511.6|9515.6|9511.6|9512.1|9508.1|7
1649392030000|2022-04-08 04:27:10|9515.8|9511.8|9516.1|9512.1|9516.1|9512.1|9515.8|9511.8|0
1649392040000|2022-04-08 04:27:20|9515.6|9511.6|9514.6|9510.6|9515.6|9511.6|9514.6|9510.6|1
1649392060000|2022-04-08 04:27:40|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|0
1649392070000|2022-04-08 04:27:50|9516.1|9512.1|9516.8|9512.8|9516.8|9512.8|9516.1|9512.1|2
1649392080000|2022-04-08 04:28:00|9517.1|9513.1|9519.3|9515.3|9519.3|9515.3|9517.1|9513.1|2
1649392100000|2022-04-08 04:28:20|9519.4|9515.4|9517.9|9513.9|9519.6|9515.6|9517.9|9513.9|3
1649392110000|2022-04-08 04:28:30|9518.4|9514.4|9517.9|9513.9|9518.4|9514.4|9517.9|9513.9|2
1649392120000|2022-04-08 04:28:40|9517.6|9513.6|9516.1|9512.1|9519.1|9513.6|9516.1|9511.1|5
1649392130000|2022-04-08 04:28:50|9514.6|9510.6|9513.8|9509.8|9514.6|9510.6|9513.8|9509.8|0
1649392140000|2022-04-08 04:29:00|9513.4|9509.4|9514.9|9510.9|9515.6|9511.6|9513.4|9509.4|3
1649392160000|2022-04-08 04:29:20|9515.4|9511.4|9516.4|9512.4|9516.4|9512.4|9515.4|9511.4|3
1649392170000|2022-04-08 04:29:30|9517|9513|9517.9|9513.9|9517.9|9513.9|9517|9513|1
1649392180000|2022-04-08 04:29:40|9518.5|9514.5|9518.9|9514.9|9519.1|9515.1|9518.5|9514.5|3
1649392190000|2022-04-08 04:29:50|9519.7|9515.7|9523.4|9519.4|9524.3|9520.3|9519.7|9515.7|18
1649392200000|2022-04-08 04:30:00|9522.9|9518.9|9522.9|9518.9|9522.9|9518.9|9522.9|9518.9|2
1649392210000|2022-04-08 04:30:10|9523.4|9519.4|9523.4|9519.4|9523.4|9519.4|9523.4|9519.4|0
1649392220000|2022-04-08 04:30:20|||||||||1
1649392230000|2022-04-08 04:30:30|9521.4|9517.4|9520.9|9516.9|9521.4|9517.4|9520.4|9516.4|8
1649392240000|2022-04-08 04:30:40|9520.6|9516.6|9520.9|9516.9|9521.4|9517.4|9518.9|9514.9|2
1649392250000|2022-04-08 04:30:50|9520.6|9516.6|9521.9|9517.9|9521.9|9517.9|9519.9|9515.9|1
1649392260000|2022-04-08 04:31:00|9521.7|9517.7|9521.4|9517.4|9521.7|9517.7|9520.9|9516.9|1
1649392270000|2022-04-08 04:31:10|9523.9|9519.9|9521.9|9517.9|9523.9|9519.9|9521.4|9517.4|3
1649392280000|2022-04-08 04:31:20|9521.4|9517.4|9519.1|9515.1|9521.4|9517.4|9518.9|9514.9|5
1649392290000|2022-04-08 04:31:30|9518.9|9514.9|9520.7|9516.7|9520.7|9516.7|9518.9|9514.9|0
1649392310000|2022-04-08 04:31:50|9519.7|9515.7|9518.9|9514.9|9519.7|9515.7|9518.9|9514.9|1
1649392320000|2022-04-08 04:32:00|9521.6|9517.6|9522.9|9518.9|9523.9|9519.9|9521.6|9517.6|4
1649392330000|2022-04-08 04:32:10|9523.4|9519.4|9524.6|9520.6|9524.6|9520.6|9522.4|9518.4|1
1649392340000|2022-04-08 04:32:20|9524.1|9520.1|9522.9|9518.9|9524.1|9520.1|9522.9|9518.9|0
1649392350000|2022-04-08 04:32:30|9523.2|9519.2|9523.4|9519.4|9523.9|9519.9|9522.9|9518.9|0
1649392360000|2022-04-08 04:32:40|9523.2|9519.2|9522.9|9518.9|9523.2|9519.2|9522.9|9518.9|0
1649392370000|2022-04-08 04:32:50|9523.3|9519.3|9523.9|9519.9|9523.9|9519.9|9523.3|9519.3|3
1649392380000|2022-04-08 04:33:00|9523.7|9519.7|9523.9|9519.9|9523.9|9519.9|9523.2|9519.2|3
1649392390000|2022-04-08 04:33:10|9523.7|9519.7|9522.4|9518.4|9523.7|9519.7|9522.4|9518.4|2
1649392400000|2022-04-08 04:33:20|9522.6|9518.6|9522.4|9518.4|9522.6|9518.6|9522.4|9518.4|1
1649392410000|2022-04-08 04:33:30|9521.9|9517.9|9522.9|9518.9|9522.9|9518.9|9521.9|9517.9|1
1649392420000|2022-04-08 04:33:40|9523.1|9519.1|9523.4|9519.4|9523.4|9519.4|9522.9|9518.9|0
1649392440000|2022-04-08 04:34:00|9523.1|9519.1|9521.4|9517.4|9523.1|9519.1|9521.1|9517.1|3
1649392450000|2022-04-08 04:34:10|9520.4|9516.4|9521.9|9517.9|9521.9|9517.9|9518.9|9514.9|5
1649392460000|2022-04-08 04:34:20|||||||||1
1649392480000|2022-04-08 04:34:40|||||||||1
1649392500000|2022-04-08 04:35:00|9522.6|9518.6|9524.4|9520.4|9524.6|9520.6|9522.6|9518.6|3
1649392510000|2022-04-08 04:35:10|9524.9|9520.9|9524.9|9520.9|9527.4|9523.4|9524.9|9520.9|3
1649392520000|2022-04-08 04:35:20|9527.3|9519.3|9527.9|9523.9|9527.9|9523.9|9526.9|9519.3|4
1649392530000|2022-04-08 04:35:30|9528.2|9524.2|9527.4|9523.4|9528.6|9524.6|9527.4|9523.4|1
1649392540000|2022-04-08 04:35:40|9527.1|9523.1|9526.9|9522.9|9527.1|9523.1|9526.9|9522.9|2
1649392550000|2022-04-08 04:35:50|9528.2|9524.2|9528.4|9524.4|9528.4|9524.4|9528.2|9524.2|1
1649392560000|2022-04-08 04:36:00|9528.9|9524.9|9527.9|9523.9|9528.9|9524.9|9527.9|9523.9|3
1649392570000|2022-04-08 04:36:10|9528.2|9524.2|9526.7|9522.7|9528.4|9524.4|9526.7|9522.7|3
1649392580000|2022-04-08 04:36:20|9527.4|9523.4|9527.4|9523.4|9528.2|9524.2|9526.9|9522.9|1
1649392590000|2022-04-08 04:36:30|9527.6|9523.6|9528.2|9524.2|9528.4|9524.4|9527.6|9523.6|1
1649392620000|2022-04-08 04:37:00|9528.6|9524.6|9530.9|9526.9|9531.2|9527.2|9528.6|9524.6|16
1649392630000|2022-04-08 04:37:10|9528.2|9524.2|9527.4|9523.4|9528.2|9524.2|9526.9|9522.9|6
1649392640000|2022-04-08 04:37:20|9528.2|9524.2|9528.4|9524.4|9528.6|9524.6|9528.2|9524.2|1
1649392650000|2022-04-08 04:37:30|9529.4|9525.4|9528.4|9524.4|9529.4|9525.4|9528.4|9524.4|3
1649392660000|2022-04-08 04:37:40|9529.4|9525.4|9529.4|9525.4|9529.4|9525.4|9529.4|9525.4|0
1649392670000|2022-04-08 04:37:50|9529.2|9525.2|9528.2|9524.2|9529.2|9525.2|9528.2|9524.2|1
1649392680000|2022-04-08 04:38:00|9527.7|9523.7|9527.9|9523.9|9527.9|9523.9|9527.6|9523.6|2
1649392690000|2022-04-08 04:38:10|9527.7|9523.7|9527.4|9523.4|9527.7|9523.7|9527.4|9523.4|1
1649392710000|2022-04-08 04:38:30|9528.2|9524.2|9529.4|9525.4|9529.4|9525.4|9528.2|9524.2|5
1649392760000|2022-04-08 04:39:20|9528.4|9524.4|9528.4|9524.4|9528.4|9524.4|9528.4|9524.4|2
1649392770000|2022-04-08 04:39:30|9528.6|9524.6|9528.9|9524.9|9528.9|9524.9|9528.6|9524.6|0
1649392790000|2022-04-08 04:39:50|9528.6|9524.6|9528.2|9524.2|9528.6|9524.6|9528.2|9524.2|3
1649392830000|2022-04-08 04:40:30|9527.9|9523.9|9527.4|9523.4|9527.9|9523.9|9527.4|9523.4|1
1649392850000|2022-04-08 04:40:50|9525.7|9521.7|9524.2|9520.2|9525.9|9521.9|9524.2|9520.2|8
1649392860000|2022-04-08 04:41:00|9523.9|9519.9|9526.9|9522.9|9526.9|9522.9|9523.9|9519.9|3
1649392870000|2022-04-08 04:41:10|9526.4|9522.4|9526.4|9522.4|9526.4|9522.4|9526.4|9522.4|1
1649392880000|2022-04-08 04:41:20|9526.9|9522.9|9526.9|9522.9|9526.9|9522.9|9526.9|9522.9|1
1649392890000|2022-04-08 04:41:30|9525.9|9521.9|9525.9|9521.9|9525.9|9521.9|9525.9|9521.9|0
1649392920000|2022-04-08 04:42:00|9525.2|9521.2|9525|9521|9525.2|9521.2|9524.9|9520.9|1
1649392930000|2022-04-08 04:42:10|9524.7|9520.7|9524.7|9520.7|9524.7|9520.7|9524.7|9520.7|0
1649392940000|2022-04-08 04:42:20|9525.3|9521.3|9525.9|9521.9|9526.4|9522.4|9525.3|9521.3|1
1649392950000|2022-04-08 04:42:30|9525.4|9521.4|9524.4|9520.4|9525.4|9521.4|9524.4|9520.4|2
1649392960000|2022-04-08 04:42:40|||||||||1
1649392970000|2022-04-08 04:42:50|||||||||1
1649392980000|2022-04-08 04:43:00|9522.9|9518.9|9521.2|9517.2|9522.9|9518.9|9518.9|9514.9|16
1649393010000|2022-04-08 04:43:30|||||||||2
1649393030000|2022-04-08 04:43:50|9521|9517|9520.9|9516.9|9521.6|9517.6|9519.4|9515.4|7
1649393040000|2022-04-08 04:44:00|9521.1|9517.1|9522.7|9518.7|9523.4|9519.4|9521.1|9517.1|4
1649393060000|2022-04-08 04:44:20|9522.5|9518.5|9522.2|9518.2|9522.5|9518.5|9522.2|9518.2|0
1649393070000|2022-04-08 04:44:30|9521.9|9517.9|9521.9|9517.9|9521.9|9517.9|9521.9|9517.9|0
1649393080000|2022-04-08 04:44:40|9522.5|9518.5|9521.9|9517.9|9522.5|9518.5|9521.9|9517.9|0
1649393090000|2022-04-08 04:44:50|9522.1|9518.1|9521.2|9517.2|9522.1|9518.1|9521.2|9517.2|0
1649393100000|2022-04-08 04:45:00|9521.4|9517.4|9521.9|9517.9|9522.1|9518.1|9521.4|9517.4|1
1649393110000|2022-04-08 04:45:10|9521.4|9517.4|9521.2|9517.2|9521.4|9517.4|9521.2|9517.2|2
1649393120000|2022-04-08 04:45:20|9521.4|9517.4|9521.9|9517.9|9521.9|9517.9|9521.4|9517.4|1
1649393130000|2022-04-08 04:45:30|9522.4|9518.4|9522.6|9518.6|9522.6|9518.6|9522.4|9518.4|1
1649393140000|2022-04-08 04:45:40|9522.9|9518.9|9522.9|9518.9|9522.9|9518.9|9522.9|9518.9|0
1649393150000|2022-04-08 04:45:50|9522.6|9518.6|9524.2|9520.2|9524.9|9520.9|9522.6|9518.6|1
1649393160000|2022-04-08 04:46:00|9524.4|9520.4|9524.9|9520.9|9524.9|9520.9|9524.4|9520.4|0
1649393170000|2022-04-08 04:46:10|9524.7|9520.7|9524.4|9520.4|9524.7|9520.7|9524.4|9520.4|2
1649393200000|2022-04-08 04:46:40|9524.6|9520.6|9524.4|9520.4|9524.9|9520.9|9524.4|9520.4|0
1649393210000|2022-04-08 04:46:50|9524.9|9520.9|9524.7|9520.7|9524.9|9520.9|9524.7|9520.7|2
1649393220000|2022-04-08 04:47:00|9524.4|9520.4|9524.2|9520.2|9524.4|9520.4|9524.2|9520.2|1
1649393230000|2022-04-08 04:47:10|9523.5|9519.5|9522.9|9518.9|9524.2|9520.2|9522.9|9518.9|2
1649393240000|2022-04-08 04:47:20|9524.2|9520.2|9524.2|9520.2|9524.2|9520.2|9523.9|9519.9|4
1649393250000|2022-04-08 04:47:30|9524.4|9520.4|9521.2|9517.2|9526.7|9521.1|9520.7|9516.7|23
1649393260000|2022-04-08 04:47:40|9521.4|9517.4|9521.6|9517.6|9521.6|9517.6|9521.4|9517.4|2
1649393270000|2022-04-08 04:47:50|9521.8|9517.8|9522.1|9518.1|9522.1|9518.1|9521.8|9517.8|0
1649393280000|2022-04-08 04:48:00|9521.5|9517.5|9521.9|9517.9|9521.9|9517.9|9520.4|9516.4|9
1649393290000|2022-04-08 04:48:10|9521.4|9517.4|9521.4|9517.4|9521.4|9517.4|9521.4|9517.4|1
1649393300000|2022-04-08 04:48:20|9521.1|9517.1|9520.9|9516.9|9521.1|9517.1|9520.9|9516.9|2
1649393330000|2022-04-08 04:48:50|9521.4|9517.4|9521.4|9517.4|9521.4|9517.4|9521.4|9517.4|1
1649393350000|2022-04-08 04:49:10|9521.2|9517.2|9520.9|9516.9|9521.2|9517.2|9520.9|9516.9|0
1649393360000|2022-04-08 04:49:20|9521.4|9517.4|9521.4|9517.4|9521.4|9517.4|9521.4|9517.4|0
1649393380000|2022-04-08 04:49:40|9521.9|9517.9|9521.9|9517.9|9521.9|9517.9|9521.9|9517.9|0
1649393390000|2022-04-08 04:49:50|9524.1|9520.1|9524.2|9520.2|9524.2|9520.2|9523.7|9519.7|5
1649393400000|2022-04-08 04:50:00|9523.7|9519.7|9523.7|9519.7|9523.7|9519.7|9523.7|9519.7|1
1649393410000|2022-04-08 04:50:10|9523.4|9519.4|9521.9|9517.9|9523.4|9519.4|9520.2|9516.2|11
1649393420000|2022-04-08 04:50:20|9521.7|9517.7|9521.4|9517.4|9521.7|9517.7|9521.4|9517.4|0
1649393430000|2022-04-08 04:50:30|9520.9|9516.9|9520.9|9516.9|9520.9|9516.9|9520.9|9516.9|1
1649393470000|2022-04-08 04:51:10|9521.1|9517.1|9521.4|9517.4|9521.7|9517.7|9521.1|9517.1|3
1649393490000|2022-04-08 04:51:30|9521.6|9517.6|9520.9|9516.9|9522.4|9518.4|9520.9|9516.9|1
1649393500000|2022-04-08 04:51:40|9519.4|9515.4|9520.9|9516.9|9520.9|9516.9|9519.4|9515.4|5
1649393510000|2022-04-08 04:51:50|||||||||1
1649393580000|2022-04-08 04:53:00|9519.9|9515.9|9520.4|9516.4|9520.4|9516.4|9519.9|9515.9|2
1649393610000|2022-04-08 04:53:30|9519.9|9515.9|9520.4|9516.4|9520.4|9516.4|9519.4|9515.4|0
1649393620000|2022-04-08 04:53:40|||||||||1
1649393640000|2022-04-08 04:54:00|9519.9|9515.9|9519.9|9515.9|9519.9|9515.9|9519.9|9515.9|1
1649393650000|2022-04-08 04:54:10|9519.4|9515.4|9517.9|9513.9|9519.4|9515.4|9517.9|9513.9|11
1649393670000|2022-04-08 04:54:30|9519.1|9515.1|9518.4|9514.4|9519.1|9515.1|9518.4|9514.4|4
1649393680000|2022-04-08 04:54:40|||||||||2
1649393690000|2022-04-08 04:54:50|9518.6|9514.6|9521.4|9517.4|9521.4|9517.4|9518.6|9514.6|7
1649393700000|2022-04-08 04:55:00|9521.6|9517.6|9523.4|9519.4|9523.9|9519.9|9521.6|9517.6|3
1649393710000|2022-04-08 04:55:10|9523.6|9519.6|9523.2|9519.2|9523.9|9519.9|9523.2|9519.2|3
1649393720000|2022-04-08 04:55:20|9524.1|9520.1|9523.9|9519.9|9524.1|9520.1|9522.7|9518.7|3
1649393740000|2022-04-08 04:55:40|9523.4|9519.4|9522.9|9518.9|9523.9|9519.9|9522.9|9518.9|1
1649393750000|2022-04-08 04:55:50|9523.6|9519.6|9523.6|9519.6|9523.6|9519.6|9523.6|9519.6|1
1649393760000|2022-04-08 04:56:00|||||||||1
1649393770000|2022-04-08 04:56:10|9523.9|9519.9|9522.4|9518.4|9523.9|9519.9|9522.4|9518.4|1
1649393780000|2022-04-08 04:56:20|9523.3|9519.3|9523.1|9519.1|9523.3|9519.3|9523.1|9519.1|1
1649393790000|2022-04-08 04:56:30|9523.6|9519.6|9526.6|9522.6|9526.6|9522.6|9523.6|9519.6|6
1649393800000|2022-04-08 04:56:40|9526.4|9522.4|9526.6|9522.6|9526.6|9522.6|9526.4|9522.4|1
1649393830000|2022-04-08 04:57:10|9526.8|9522.8|9529.9|9525.9|9530.2|9526.2|9526.8|9522.8|10
1649393840000|2022-04-08 04:57:20|9529.7|9525.7|9529.4|9525.4|9529.7|9525.7|9529.4|9525.4|1
1649393860000|2022-04-08 04:57:40|9529.9|9525.9|9530.1|9526.1|9530.3|9526.3|9529.9|9525.9|3
1649393870000|2022-04-08 04:57:50|9529.9|9525.9|9532.4|9528.4|9532.4|9528.4|9529.9|9525.9|14
1649393880000|2022-04-08 04:58:00|9532.9|9528.9|9532.9|9528.9|9534.3|9530.3|9531.9|9527.9|28
1649393890000|2022-04-08 04:58:10|9532.7|9528.7|9535.9|9531.9|9535.9|9531.9|9531.7|9527.7|12
1649393900000|2022-04-08 04:58:20|9535.5|9531.5|9536.4|9532.4|9538|9534|9535.2|9531.2|24
1649393910000|2022-04-08 04:58:30|9536.1|9532.1|9537.4|9533.4|9539.3|9535.3|9535.9|9531.9|12
1649393920000|2022-04-08 04:58:40|9537.2|9533.2|9541.1|9537.1|9541.1|9537.1|9537.2|9533.2|12
1649393930000|2022-04-08 04:58:50|9540.9|9536.9|9539.1|9535.1|9540.9|9536.9|9538.9|9534.9|2
1649393940000|2022-04-08 04:59:00|9539.4|9535.4|9537.4|9533.4|9539.4|9535.4|9536.4|9532.4|10
1649393950000|2022-04-08 04:59:10|9537.2|9533.2|9535.9|9531.9|9537.2|9533.2|9534.9|9530.9|11
1649393960000|2022-04-08 04:59:20|9534.1|9530.1|9534.6|9530.6|9534.6|9530.6|9532.4|9528.4|15
1649393970000|2022-04-08 04:59:30|9534.4|9530.4|9527.9|9523.9|9534.4|9530.4|9527.2|9523.2|22
1649393980000|2022-04-08 04:59:40|9528.3|9524.3|9531.1|9527.1|9531.1|9527.1|9528.3|9524.3|4
1649393990000|2022-04-08 04:59:50|9531.4|9527.4|9531.4|9527.4|9531.9|9527.9|9531.4|9527.4|3
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9530.6|9526.6|9532.9|9528.9|9530.4|9526.4|3
1649394010000|2022-04-08 05:00:10|9530.9|9526.9|9529.9|9525.9|9530.9|9526.9|9529.9|9525.9|1
1649394020000|2022-04-08 05:00:20|9530.4|9526.4|9530.9|9526.9|9530.9|9526.9|9530.4|9526.4|2
1649394030000|2022-04-08 05:00:30|9531.6|9527.6|9532.9|9528.9|9533.4|9529.4|9531.6|9527.6|2
1649394040000|2022-04-08 05:00:40|9531.8|9527.8|9531.4|9527.4|9531.8|9527.8|9531|9527|4
1649394050000|2022-04-08 05:00:50|9531.6|9527.6|9534.3|9530.3|9534.3|9530.3|9531.6|9527.6|2
1649394060000|2022-04-08 05:01:00|9534.9|9530.9|9533.9|9529.9|9534.9|9530.9|9533.9|9529.9|5
1649394070000|2022-04-08 05:01:10|9533.3|9529.3|9532.1|9528.1|9533.3|9529.3|9531.9|9527.9|5
1649394080000|2022-04-08 05:01:20|9532.4|9528.4|9530.9|9526.9|9532.4|9528.4|9530.9|9526.9|1
1649394090000|2022-04-08 05:01:30|9531.9|9527.9|9531.9|9527.9|9532.4|9528.4|9531.9|9527.9|1
1649394100000|2022-04-08 05:01:40|9532.2|9528.2|9533.6|9529.6|9534.3|9530.3|9532.2|9528.2|2
1649394120000|2022-04-08 05:02:00|9533.4|9529.4|9532.6|9528.6|9533.4|9529.4|9531.4|9527.4|2
1649394130000|2022-04-08 05:02:10|9533.1|9529.1|9535.6|9531.6|9535.6|9531.6|9533.1|9529.1|5
1649394140000|2022-04-08 05:02:20|9536.3|9532.3|9543.1|9539.1|9543.1|9539.1|9536.3|9532.3|26
1649394150000|2022-04-08 05:02:30|9542.8|9538.8|9542.4|9538.4|9542.8|9538.8|9541.6|9537.6|4
1649394160000|2022-04-08 05:02:40|9541.9|9537.9|9539.4|9535.4|9541.9|9537.9|9539.2|9535.2|6
1649394170000|2022-04-08 05:02:50|9539.2|9535.2|9535.9|9531.9|9539.2|9535.2|9535.9|9531.9|1
1649394180000|2022-04-08 05:03:00|9536.4|9532.4|9536.4|9532.4|9536.4|9532.4|9536.4|9532.4|2
1649394190000|2022-04-08 05:03:10|9537.9|9533.9|9537.8|9533.8|9537.9|9533.9|9537.7|9533.7|2
1649394200000|2022-04-08 05:03:20|9538.6|9534.6|9537.6|9533.6|9538.6|9534.6|9537.6|9533.6|1
1649394210000|2022-04-08 05:03:30|9537.1|9533.1|9534.6|9530.6|9537.1|9533.1|9534.6|9530.6|1
1649394220000|2022-04-08 05:03:40|9534.9|9530.9|9533.6|9529.6|9535.4|9531.4|9532.4|9528.4|6
1649394230000|2022-04-08 05:03:50|9534.1|9530.1|9533.4|9529.4|9534.1|9530.1|9533.4|9529.4|2
1649394240000|2022-04-08 05:04:00|9532.4|9528.4|9526.6|9522.6|9532.4|9528.4|9525.9|9521.9|22
1649394250000|2022-04-08 05:04:10|9527.3|9523.3|9526.6|9522.6|9527.3|9523.3|9526.2|9522.2|4
1649394260000|2022-04-08 05:04:20|9526.8|9522.8|9527.1|9523.1|9527.1|9523.1|9526.8|9522.8|1
1649394270000|2022-04-08 05:04:30|9526.6|9522.6|9522.9|9518.9|9527.3|9523.3|9522.9|9518.9|15
1649394280000|2022-04-08 05:04:40|9522.7|9518.7|9522.4|9518.4|9524.3|9520.3|9522.2|9518.2|7
1649394290000|2022-04-08 05:04:50|9521.9|9517.9|9516.5|9512.5|9522.1|9518.1|9516.5|9512.5|17
1649394300000|2022-04-08 05:05:00|9516|9512|9512.7|9508.7|9516|9512|9512.4|9508.4|22
1649394310000|2022-04-08 05:05:10|9512.2|9508.2|9510.2|9506.2|9512.7|9508.7|9507|9503|46
1649394320000|2022-04-08 05:05:20|9510.8|9506.8|9511.2|9507.2|9513.5|9508.9|9510.2|9505.5|10
1649394330000|2022-04-08 05:05:30|9511|9507|9510.9|9506.9|9511|9507|9510.7|9506.7|2
1649394340000|2022-04-08 05:05:40|9510.7|9506.7|9508.2|9504.2|9511.3|9507.3|9508.2|9504.2|20
1649394350000|2022-04-08 05:05:50|9508.4|9504.4|9507.7|9503.7|9508.7|9504.7|9507.2|9503.2|8
1649394360000|2022-04-08 05:06:00|9508.1|9504.1|9512.9|9508.9|9512.9|9508.9|9508.1|9504.1|14
1649394370000|2022-04-08 05:06:10|9513.2|9509.2|9513.9|9509.9|9514.7|9510.7|9513.2|9509.2|9
1649394380000|2022-04-08 05:06:20|9514.1|9510.1|9513.9|9509.9|9514.1|9510.1|9513.9|9509.9|1
1649394390000|2022-04-08 05:06:30|9514.2|9510.2|9514.7|9510.7|9514.7|9510.7|9513.8|9509.8|2
1649394400000|2022-04-08 05:06:40|9514.5|9510.5|9513.7|9509.7|9514.5|9510.5|9513.7|9509.7|1
1649394410000|2022-04-08 05:06:50|9513.5|9509.5|9514.2|9510.2|9514.2|9510.2|9513.1|9509.1|3
1649394420000|2022-04-08 05:07:00|9513.8|9509.8|9514.4|9510.4|9514.4|9510.4|9513.2|9509.2|1
1649394430000|2022-04-08 05:07:10|9514.6|9510.6|9517.2|9513.2|9518.3|9514.3|9514.6|9510.6|18
1649394440000|2022-04-08 05:07:20|9516.7|9512.7|9516.4|9512.4|9516.9|9512.9|9515.9|9511.9|6
1649394450000|2022-04-08 05:07:30|9517.1|9513.1|9515.2|9511.2|9518.1|9514.1|9515.2|9509.2|13
1649394460000|2022-04-08 05:07:40|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|9515.6|9511.6|1
1649394470000|2022-04-08 05:07:50|9519.6|9515.6|9519.4|9515.4|9519.8|9515.8|9519.4|9515.4|4
1649394480000|2022-04-08 05:08:00|9519.6|9515.6|9519.4|9515.4|9520.3|9516.3|9519.4|9515.4|5
1649394490000|2022-04-08 05:08:10|9519.2|9515.2|9518.4|9514.4|9520.4|9516.4|9517.9|9513.9|14
1649394500000|2022-04-08 05:08:20|9518.6|9514.6|9518.9|9514.9|9518.9|9514.9|9518.4|9514.4|0
1649394510000|2022-04-08 05:08:30|9519.2|9515.2|9518.9|9514.9|9519.4|9515.4|9518.9|9514.9|2
1649394520000|2022-04-08 05:08:40|||||||||2
1649394530000|2022-04-08 05:08:50|9519.1|9515.1|9518.4|9514.4|9519.9|9515.9|9518.4|9514.4|1
1649394540000|2022-04-08 05:09:00|||||||||1
1649394550000|2022-04-08 05:09:10|9517.9|9513.9|9514.4|9510.4|9517.9|9513.9|9514.4|9510.4|4
1649394560000|2022-04-08 05:09:20|9514.9|9510.9|9514.7|9510.7|9514.9|9510.9|9514.4|9510.4|2
1649394570000|2022-04-08 05:09:30|9515.4|9511.4|9514.9|9510.9|9515.4|9511.4|9514.7|9510.7|0
1649394580000|2022-04-08 05:09:40|9514.7|9510.7|9514.9|9510.9|9514.9|9510.9|9513.9|9509.9|2
1649394590000|2022-04-08 05:09:50|9516.2|9512.2|9516.4|9512.4|9516.4|9512.4|9515.9|9511.9|3
1649394600000|2022-04-08 05:10:00|9515.8|9511.8|9514.7|9510.7|9515.8|9511.8|9514.7|9510.7|6
1649394610000|2022-04-08 05:10:10|9514.4|9510.4|9512.9|9508.9|9516.1|9512.1|9512.7|9508.7|7
1649394620000|2022-04-08 05:10:20|9513.4|9509.4|9513.4|9509.4|9514.4|9510.4|9513.4|9509.4|1
1649394650000|2022-04-08 05:10:50|9514.1|9510.1|9516.9|9512.9|9517.4|9513.4|9514.1|9510.1|5
1649394660000|2022-04-08 05:11:00|9517.1|9513.1|9517.7|9513.7|9517.7|9513.7|9517.1|9513.1|2
1649394670000|2022-04-08 05:11:10|9518.1|9514.1|9518.9|9514.9|9518.9|9514.9|9518.1|9514.1|1
1649394680000|2022-04-08 05:11:20|9518.4|9514.4|9518.4|9514.4|9518.4|9514.4|9518.4|9514.4|0
1649394690000|2022-04-08 05:11:30|||||||||1
1649394700000|2022-04-08 05:11:40|9518.9|9514.9|9519.7|9515.7|9519.7|9515.7|9518.9|9514.9|2
1649394710000|2022-04-08 05:11:50|9520.1|9516.1|9520.9|9516.9|9520.9|9516.9|9518.4|9514.4|5
1649394720000|2022-04-08 05:12:00|9520.6|9516.6|9517.9|9513.9|9520.6|9516.6|9517.5|9513.5|9
1649394730000|2022-04-08 05:12:10|9518.8|9514.8|9518.6|9514.6|9518.8|9514.8|9517.9|9513.9|3
1649394740000|2022-04-08 05:12:20|9518.9|9514.9|9520.9|9516.9|9520.9|9516.9|9518.9|9514.9|2
1649394750000|2022-04-08 05:12:30|9520.4|9516.4|9520.1|9516.1|9520.4|9516.4|9519.4|9515.4|7
1649394760000|2022-04-08 05:12:40|9519.9|9515.9|9518.9|9514.9|9519.9|9515.9|9518.9|9514.9|2
1649394770000|2022-04-08 05:12:50|9518.7|9514.7|9517.4|9513.4|9518.7|9514.7|9517.4|9513.4|0
1649394780000|2022-04-08 05:13:00|9517.6|9513.6|9518.4|9514.4|9518.4|9514.4|9517.6|9513.6|2
1649394790000|2022-04-08 05:13:10|9519.2|9515.2|9518.2|9514.2|9519.2|9515.2|9517.7|9513.7|1
1649394810000|2022-04-08 05:13:30|9518.7|9514.7|9519.9|9515.9|9519.9|9515.9|9518.2|9514.2|1
1649394820000|2022-04-08 05:13:40|9519.6|9515.6|9520.4|9516.4|9520.4|9516.4|9519.6|9515.6|2
1649394830000|2022-04-08 05:13:50|9520.1|9516.1|9520.4|9516.4|9520.4|9516.4|9518.4|9514.4|2
1649394840000|2022-04-08 05:14:00|9520.6|9516.6|9520.6|9516.6|9520.6|9516.6|9520.6|9516.6|2
1649394860000|2022-04-08 05:14:20|9520.7|9516.7|9518.9|9514.9|9520.7|9516.7|9518.6|9514.6|8
1649394880000|2022-04-08 05:14:40|9519.2|9515.2|9520.4|9516.4|9520.4|9516.4|9519.2|9515.2|4
1649394890000|2022-04-08 05:14:50|9520.6|9516.6|9523.4|9519.4|9523.6|9519.6|9520.6|9516.6|6
1649394900000|2022-04-08 05:15:00|9522.4|9518.4|9521.4|9517.4|9522.4|9518.4|9520.4|9516.4|6
1649394910000|2022-04-08 05:15:10|9521.7|9517.7|9522.9|9518.9|9522.9|9518.9|9521.7|9517.7|2
1649394920000|2022-04-08 05:15:20|9522.4|9518.4|9522.4|9518.4|9522.4|9518.4|9522.4|9518.4|1
1649394930000|2022-04-08 05:15:30|9522|9518|9522|9518|9522|9518|9522|9518|2
1649394940000|2022-04-08 05:15:40|9521.4|9517.4|9521.2|9517.2|9523.1|9519.1|9521.2|9517.2|9
1649394950000|2022-04-08 05:15:50|9520.7|9516.7|9521.1|9517.1|9521.2|9517.2|9520.4|9516.4|1
1649394960000|2022-04-08 05:16:00|9521.2|9517.2|9521.6|9517.6|9521.7|9517.7|9520.9|9516.9|5
1649394970000|2022-04-08 05:16:10|9522.1|9518.1|9522.1|9518.1|9522.1|9518.1|9522.1|9518.1|0
1649394980000|2022-04-08 05:16:20|9521.7|9517.7|9520.1|9516.1|9521.7|9517.7|9520.1|9516.1|3
1649394990000|2022-04-08 05:16:30|9520.4|9516.4|9520.4|9516.4|9520.4|9516.4|9520.4|9516.4|0
1649395020000|2022-04-08 05:17:00|||||||||1
1649395030000|2022-04-08 05:17:10|9518.9|9514.9|9526.4|9522.4|9526.4|9522.4|9518.9|9514.9|13
1649395040000|2022-04-08 05:17:20|9526.6|9522.6|9534.6|9530.6|9536.7|9532.7|9526.6|9522.6|50
1649395050000|2022-04-08 05:17:30|9534.4|9530.4|9533.6|9529.6|9534.4|9530.4|9532.4|9528.4|8
1649395060000|2022-04-08 05:17:40|9533.7|9529.7|9534.4|9530.4|9534.6|9530.6|9533.6|9529.6|4
1649395070000|2022-04-08 05:17:50|9534.2|9530.2|9533.6|9529.6|9534.2|9530.2|9533.6|9529.6|0
1649395080000|2022-04-08 05:18:00|9533.7|9529.7|9538.4|9534.4|9538.4|9534.4|9533.7|9529.7|15
1649395090000|2022-04-08 05:18:10|9538.2|9534.2|9537.5|9533.5|9538.2|9534.2|9537.4|9533.4|3
1649395100000|2022-04-08 05:18:20|9538|9534|9545.9|9541.9|9546.9|9542.9|9538|9534|58
1649395110000|2022-04-08 05:18:30|9545.7|9541.7|9547.9|9543.9|9547.9|9543.9|9544.5|9540.5|29
1649395120000|2022-04-08 05:18:40|9546.9|9542.9|9546.9|9542.9|9550|9546|9546.4|9542.4|27
1649395130000|2022-04-08 05:18:50|9547|9543|9550.4|9546.4|9550.4|9546.4|9547|9543|11
1649395140000|2022-04-08 05:19:00|9549.9|9545.9|9548.4|9544.4|9549.9|9545.9|9547.9|9543.9|10
1649395150000|2022-04-08 05:19:10|9548.2|9544.2|9547.9|9543.9|9548.2|9544.2|9547.2|9543.2|4
1649395160000|2022-04-08 05:19:20|9548.2|9544.2|9548.9|9544.9|9549.4|9545.4|9547.9|9543.9|7
1649395170000|2022-04-08 05:19:30|9549.2|9545.2|9555.9|9551.9|9557.4|9553.4|9549.2|9545.2|61
1649395180000|2022-04-08 05:19:40|9555.7|9551.7|9556.9|9552.9|9557.5|9552.9|9554.2|9549.5|15
1649395190000|2022-04-08 05:19:50|9557|9553|9555.9|9551.9|9557.4|9553.4|9555.9|9551.9|7
1649395200000|2022-04-08 05:20:00|9555.7|9551.7|9554.2|9550.2|9556.4|9552.4|9553.4|9549.4|21
1649395210000|2022-04-08 05:20:10|9553.9|9549.9|9553.9|9549.9|9554.2|9550.2|9553.7|9549.7|5
1649395220000|2022-04-08 05:20:20|9554.2|9550.2|9556.9|9552.9|9557.4|9553.4|9553.2|9549.2|19
1649395230000|2022-04-08 05:20:30|9557.9|9553.9|9562.9|9558.9|9566.5|9561.2|9557.9|9553.9|79
1649395240000|2022-04-08 05:20:40|9562.7|9558.7|9563.4|9559.4|9563.5|9559.5|9562.2|9558.2|7
1649395250000|2022-04-08 05:20:50|9563.7|9559.7|9564.4|9560.4|9564.6|9560.6|9563.5|9559.5|9
1649395260000|2022-04-08 05:21:00|9564|9560|9561.7|9557.7|9564.4|9560.4|9561.7|9557.7|26
1649395270000|2022-04-08 05:21:10|9562|9558|9567.2|9563.2|9567.2|9563.2|9562|9558|18
1649395280000|2022-04-08 05:21:20|9567.9|9563.9|9575|9571|9575.7|9571.7|9567.9|9563.9|73
1649395290000|2022-04-08 05:21:30|9574.7|9570.7|9575.2|9571.2|9576.7|9572.7|9574.7|9570.7|42
1649395300000|2022-04-08 05:21:40|9575|9571|9576|9572|9576|9572|9574|9570|16
1649395310000|2022-04-08 05:21:50|9575.5|9571.5|9577|9573|9577.5|9573.5|9575.5|9571.5|12
1649395320000|2022-04-08 05:22:00|9577.5|9573.5|9591.9|9587.9|9595.7|9591.7|9577.5|9573.5|175
1649395330000|2022-04-08 05:22:10|9591.5|9587.5|9591.5|9583.5|9592.4|9588.4|9589.7|9583.5|20
1649395340000|2022-04-08 05:22:20|9589.4|9585.4|9590.7|9586.7|9592.4|9588.4|9588.5|9584.5|38
1649395350000|2022-04-08 05:22:30|9590.4|9586.4|9591|9587|9592.2|9588.2|9590.2|9586.2|18
1649395360000|2022-04-08 05:22:40|9591.3|9587.3|9589.3|9585.3|9591.3|9587.3|9589|9585|18
1649395370000|2022-04-08 05:22:50|9590.8|9586.8|9595.3|9591.3|9596.3|9592.3|9590.8|9586.8|56
1649395380000|2022-04-08 05:23:00|9595.8|9591.8|9596.8|9592.8|9597.4|9593.4|9594.8|9590.8|33
1649395390000|2022-04-08 05:23:10|9596.6|9592.6|9597.8|9593.8|9599.9|9595.9|9595.5|9591.5|31
1649395400000|2022-04-08 05:23:20|9597.3|9593.3|9595.8|9591.8|9597.3|9593.3|9595|9591|9
1649395410000|2022-04-08 05:23:30|9595.4|9591.4|9585.5|9581.5|9595.4|9591.4|9583|9579|34
1649395420000|2022-04-08 05:23:40|9585.3|9581.3|9585.5|9581.5|9585.5|9581.5|9583.3|9579.3|9
1649395430000|2022-04-08 05:23:50|9585.7|9581.7|9586|9582|9586.5|9582.5|9585.7|9581.7|0
1649395440000|2022-04-08 05:24:00|9585|9581|9585.5|9581.5|9587.5|9583.5|9584.5|9580.5|12
1649395450000|2022-04-08 05:24:10|9585.7|9581.7|9583|9579|9586|9582|9582|9578|10
1649395460000|2022-04-08 05:24:20|9582.8|9578.8|9585.5|9581.5|9585.5|9581.5|9582|9578|5
1649395470000|2022-04-08 05:24:30|9586.5|9582.5|9589.3|9585.3|9589.5|9585.5|9586.5|9582.5|4
1649395480000|2022-04-08 05:24:40|9589|9585|9585.5|9581.5|9589|9585|9585.5|9581.5|10
1649395490000|2022-04-08 05:24:50|9584|9580|9583|9579|9584|9580|9582|9578|8
1649395500000|2022-04-08 05:25:00|9583.7|9579.7|9585|9581|9586.5|9582.5|9582|9578|15
1649395510000|2022-04-08 05:25:10|9584.7|9580.7|9585|9581|9585|9581|9584.7|9580.7|1
1649395520000|2022-04-08 05:25:20|9585.6|9581.6|9585.5|9581.5|9587.2|9583.2|9585.5|9581.5|13
1649395530000|2022-04-08 05:25:30|9585|9581|9584.5|9580.5|9585|9581|9584.5|9580.5|2
1649395540000|2022-04-08 05:25:40|||||||||1
1649395550000|2022-04-08 05:25:50|9584.3|9580.3|9583|9579|9584.3|9580.3|9582.5|9578.5|5
1649395560000|2022-04-08 05:26:00|9582.5|9578.5|9582|9578|9582.5|9578.5|9582|9578|5
1649395570000|2022-04-08 05:26:10|9583.6|9579.6|9584.5|9580.5|9587.9|9583.9|9583|9579|25
1649395580000|2022-04-08 05:26:20|9583|9579|9581.5|9577.5|9583|9579|9581.5|9577.5|10
1649395590000|2022-04-08 05:26:30|9582|9578|9584.7|9580.7|9585|9581|9582|9578|8
1649395600000|2022-04-08 05:26:40|9585|9581|9586|9582|9586.2|9582.2|9585|9581|2
1649395610000|2022-04-08 05:26:50|9585.7|9581.7|9584.5|9580.5|9585.7|9581.7|9584.5|9580.5|2
1649395620000|2022-04-08 05:27:00|9584.3|9580.3|9582|9578|9584.3|9580.3|9581.5|9577.5|3
1649395630000|2022-04-08 05:27:10|9582.2|9578.2|9586|9582|9587.5|9583.5|9582.2|9578.2|8
1649395640000|2022-04-08 05:27:20|9585.5|9581.5|9584.5|9580.5|9585.5|9581.5|9584.5|9580.5|1
1649395650000|2022-04-08 05:27:30|9583.7|9579.7|9582.5|9578.5|9583.7|9579.7|9582.5|9578.5|0
1649395660000|2022-04-08 05:27:40|9584.2|9580.2|9586|9582|9586.5|9582.5|9584.2|9580.2|12
1649395670000|2022-04-08 05:27:50|9585.5|9581.5|9587.2|9583.2|9587.7|9583.7|9585.5|9581.5|4
1649395680000|2022-04-08 05:28:00|9587.3|9583.3|9588.2|9584.2|9588.2|9584.2|9587.3|9583.3|8
1649395690000|2022-04-08 05:28:10|9588.5|9584.5|9582.8|9578.8|9588.5|9584.5|9582.8|9578.8|7
1649395700000|2022-04-08 05:28:20|9583|9579|9582.8|9578.8|9583.3|9579.3|9582.8|9578.8|2
1649395710000|2022-04-08 05:28:30|9582.2|9578.2|9582|9578|9582.2|9578.2|9581.5|9577.5|3
1649395720000|2022-04-08 05:28:40|||||||||1
1649395730000|2022-04-08 05:28:50|9580.3|9576.3|9580.2|9576.2|9581.5|9577.5|9580|9576|12
1649395740000|2022-04-08 05:29:00|9579.8|9575.8|9579.5|9575.5|9579.8|9575.8|9579.5|9575.5|5
1649395750000|2022-04-08 05:29:10|9579|9575|9579|9575|9579|9575|9579|9575|2
1649395760000|2022-04-08 05:29:20|9580|9576|9580.5|9576.5|9581.1|9577.1|9579.8|9575.8|5
1649395770000|2022-04-08 05:29:30|9581|9577|9585.5|9581.5|9586.1|9582.1|9581|9577|7
1649395780000|2022-04-08 05:29:40|9585.7|9581.7|9587|9583|9587|9583|9585.7|9581.7|3
1649395790000|2022-04-08 05:29:50|9587.2|9583.2|9586|9582|9588.5|9584.5|9586|9582|6
1649395800000|2022-04-08 05:30:00|9585.8|9581.8|9594.8|9590.8|9596|9592|9583|9579|49
1649395810000|2022-04-08 05:30:10|9594.4|9590.4|9599.5|9595.5|9599.5|9595.5|9594.1|9590.1|27
1649395820000|2022-04-08 05:30:20|9599.8|9595.8|9601.8|9597.8|9602|9598|9599.8|9595.8|38
1649395830000|2022-04-08 05:30:30|9601.5|9597.5|9601.7|9597.7|9602|9598|9599.8|9595.8|15
1649395840000|2022-04-08 05:30:40|9602|9598|9601|9597|9602|9598|9598.5|9594.5|16
1649395850000|2022-04-08 05:30:50|9600.8|9596.8|9600.8|9596.8|9601|9597|9600.8|9596.8|1
1649395860000|2022-04-08 05:31:00|9601.5|9597.5|9611.5|9607.5|9611.5|9607.5|9601.5|9597.5|56
1649395870000|2022-04-08 05:31:10|9611|9607|9608|9604|9611|9607|9606.5|9602.5|29
1649395880000|2022-04-08 05:31:20|9608.5|9604.5|9608.5|9604.5|9608.8|9604.8|9606.8|9602.8|11
1649395890000|2022-04-08 05:31:30|9607.5|9603.5|9606.5|9602.5|9608.5|9604.5|9606.5|9602.5|6
1649395900000|2022-04-08 05:31:40|9606.3|9602.3|9600.8|9596.8|9607|9603|9600.5|9596.5|32
1649395910000|2022-04-08 05:31:50|9601|9597|9601.8|9597.8|9603.5|9599.5|9600.5|9596.5|18
1649395920000|2022-04-08 05:32:00|9601.6|9597.6|9602.8|9598.8|9602.8|9598.8|9599.3|9595.3|14
1649395930000|2022-04-08 05:32:10|9604.3|9600.3|9603.3|9599.3|9604.3|9600.3|9601.8|9597.8|10
1649395940000|2022-04-08 05:32:20|9603.5|9599.5|9606.1|9602.1|9606.8|9602.8|9602.8|9598.8|20
1649395950000|2022-04-08 05:32:30|9606.3|9602.3|9609.1|9605.1|9610.3|9606.3|9605.8|9601.8|40
1649395960000|2022-04-08 05:32:40|9608.6|9604.6|9608.3|9604.3|9608.6|9604.6|9606.8|9602.8|8
1649395970000|2022-04-08 05:32:50|9608.5|9604.5|9610.8|9606.8|9611.3|9607.3|9607.3|9603.3|22
1649395980000|2022-04-08 05:33:00|9610.6|9606.6|9605.8|9601.8|9611.3|9607.3|9605.8|9601.8|15
1649395990000|2022-04-08 05:33:10|9605.6|9601.6|9605.8|9601.8|9605.8|9601.8|9605.1|9601.1|2
1649396000000|2022-04-08 05:33:20|9605.2|9601.2|9603.8|9599.8|9605.2|9601.2|9603.1|9599.1|10
1649396010000|2022-04-08 05:33:30|9603.6|9599.6|9599.3|9595.3|9603.6|9599.6|9598.3|9594.3|12
1649396020000|2022-04-08 05:33:40|9599.9|9595.9|9605.8|9601.8|9606.3|9602.3|9599.9|9595.9|18
1649396030000|2022-04-08 05:33:50|9608.3|9604.3|9607.1|9603.1|9609.3|9605.3|9607.1|9603.1|9
1649396040000|2022-04-08 05:34:00|9606.9|9602.9|9601.8|9597.8|9606.9|9602.9|9599.8|9595.8|23
1649396050000|2022-04-08 05:34:10|9602.2|9598.2|9602.1|9598.1|9603.8|9599.8|9601.1|9597.1|16
1649396060000|2022-04-08 05:34:20|9601.7|9597.7|9606.1|9602.1|9606.1|9602.1|9601.1|9597.1|13
1649396070000|2022-04-08 05:34:30|9606.3|9602.3|9604.6|9600.6|9606.8|9602.8|9604.6|9600.6|13
1649396080000|2022-04-08 05:34:40|9604.2|9600.2|9601.6|9597.6|9604.2|9600.2|9601.6|9597.6|3
1649396090000|2022-04-08 05:34:50|9602.3|9598.3|9599.1|9595.1|9602.6|9598.6|9598.7|9594.7|13
1649396100000|2022-04-08 05:35:00|9598.6|9594.6|9600.6|9596.6|9600.6|9596.6|9598.6|9594.6|2
1649396110000|2022-04-08 05:35:10|9600|9596|9595.1|9591.1|9600|9596|9595.1|9591.1|8
1649396120000|2022-04-08 05:35:20|9594.4|9590.4|9594.6|9590.6|9597.8|9593.1|9593.9|9589.8|6
1649396130000|2022-04-08 05:35:30|9593.9|9589.9|9596.3|9592.3|9596.3|9592.3|9592|9588|11
1649396140000|2022-04-08 05:35:40|9595.8|9591.8|9592.8|9588.8|9595.8|9591.8|9592.8|9588.8|3
1649396150000|2022-04-08 05:35:50|9592.4|9588.4|9592.1|9588.1|9593.3|9589.3|9592.1|9588.1|5
1649396160000|2022-04-08 05:36:00|9592.3|9588.3|9591.1|9587.1|9593.3|9589.3|9591.1|9587.1|6
1649396170000|2022-04-08 05:36:10|9591.3|9587.3|9590.6|9586.6|9591.3|9587.3|9590.6|9586.6|2
1649396180000|2022-04-08 05:36:20|9590.1|9586.1|9589.8|9585.8|9591.3|9587.3|9589.3|9585.3|16
1649396190000|2022-04-08 05:36:30|9590.3|9586.3|9590.6|9586.6|9592.8|9588.8|9589.6|9585.6|13
1649396200000|2022-04-08 05:36:40|9590.4|9586.4|9589.2|9585.2|9590.4|9586.4|9589.2|9585.2|5
1649396210000|2022-04-08 05:36:50|9588.9|9584.9|9587.6|9583.6|9588.9|9584.9|9586.6|9582.6|12
1649396220000|2022-04-08 05:37:00|9586.6|9582.6|9587.6|9583.6|9587.6|9583.6|9586.6|9582.6|4
1649396230000|2022-04-08 05:37:10|9587.8|9583.8|9587.6|9583.6|9587.8|9583.8|9587.6|9583.6|2
1649396240000|2022-04-08 05:37:20|9587|9583|9584.6|9580.6|9587|9583|9584.6|9580.6|19
1649396250000|2022-04-08 05:37:30|9585.1|9581.1|9589.1|9585.1|9589.7|9585.7|9584.1|9580.1|11
1649396260000|2022-04-08 05:37:40|9588.9|9584.9|9583.3|9579.3|9588.9|9584.9|9582.1|9578.1|13
1649396270000|2022-04-08 05:37:50|9583.1|9579.1|9584.1|9580.1|9584.3|9580.3|9582.6|9578.6|4
1649396280000|2022-04-08 05:38:00|9584.3|9580.3|9583.6|9579.6|9585|9581|9583.6|9579.6|8
1649396290000|2022-04-08 05:38:10|9583.8|9579.8|9582.6|9578.6|9584.5|9580.5|9582.6|9578.6|11
1649396300000|2022-04-08 05:38:20|9581.4|9577.4|9578.1|9574.1|9581.4|9577.4|9577.8|9573.8|22
1649396310000|2022-04-08 05:38:30|9577.9|9573.9|9574.6|9570.6|9577.9|9573.9|9573.9|9569.9|21
1649396320000|2022-04-08 05:38:40|9574.4|9570.4|9573.6|9569.6|9574.8|9570.8|9573.1|9569.1|42
1649396330000|2022-04-08 05:38:50|9573.3|9569.3|9579.8|9575.8|9580.1|9576.1|9573.3|9569.3|19
1649396340000|2022-04-08 05:39:00|9578.1|9574.1|9571.3|9567.3|9578.1|9574.1|9571.3|9567.3|27
1649396350000|2022-04-08 05:39:10|9571.1|9567.1|9567.3|9563.3|9573.8|9569.8|9567.3|9563.3|35
1649396360000|2022-04-08 05:39:20|9566.1|9562.1|9577.6|9573.6|9579.5|9575.5|9566.1|9562.1|57
1649396370000|2022-04-08 05:39:30|9577.3|9573.3|9581.1|9577.1|9582.1|9578.1|9574.1|9570.1|66
1649396380000|2022-04-08 05:39:40|9581.3|9577.3|9586.5|9582.5|9587|9583|9581|9577|45
1649396390000|2022-04-08 05:39:50|9587.1|9583.1|9589.1|9585.1|9590|9586|9586|9582|29
1649396400000|2022-04-08 05:40:00|9589|9585|9593.8|9589.8|9596.1|9592.1|9587.1|9583.1|48
1649396410000|2022-04-08 05:40:10|9594.1|9590.1|9595.1|9591.1|9597.1|9593.1|9591.8|9587.8|36
1649396420000|2022-04-08 05:40:20|9595.5|9591.5|9597|9593|9601.1|9597.1|9591.6|9587.6|45
1649396430000|2022-04-08 05:40:30|9596.6|9592.6|9599.1|9595.1|9600.1|9596.1|9596.1|9592.1|6
1649396440000|2022-04-08 05:40:40|9598.8|9594.8|9597.1|9593.1|9598.8|9594.8|9595|9591|11
1649396450000|2022-04-08 05:40:50|9598.1|9594.1|9600.6|9596.6|9603.5|9598.8|9597.6|9593.6|33
1649396460000|2022-04-08 05:41:00|9600.1|9596.1|9601.3|9597.3|9603.6|9599.6|9597.6|9593.5|42
1649396470000|2022-04-08 05:41:10|9602.3|9598.3|9605.1|9601.1|9605.1|9601.1|9602.3|9598.3|19
1649396480000|2022-04-08 05:41:20|9604.6|9600.6|9606|9602|9607.3|9603.3|9604.6|9600.6|29
1649396490000|2022-04-08 05:41:30|9605.6|9601.6|9605.1|9601.1|9608.1|9604.1|9604.6|9600.6|40
1649396500000|2022-04-08 05:41:40|9605|9601|9611.6|9607.6|9614.1|9610.1|9604.8|9599.5|88
1649396510000|2022-04-08 05:41:50|9611.1|9607.1|9610.6|9606.6|9613.6|9609.6|9607.1|9603.1|31
1649396520000|2022-04-08 05:42:00|9610.8|9606.8|9618.2|9614.2|9623|9617.3|9610.6|9606.6|179
1649396530000|2022-04-08 05:42:10|9617.8|9613.8|9617.8|9613.8|9622.2|9618.2|9616.8|9612.8|142
1649396540000|2022-04-08 05:42:20|9617.5|9613.5|9617.8|9613.8|9619.5|9615.5|9613.3|9609.3|91
1649396550000|2022-04-08 05:42:30|9617.5|9613.5|9608.7|9604.7|9617.5|9613.5|9604.5|9600.5|74
1649396560000|2022-04-08 05:42:40|9608.1|9604.1|9607.5|9603.5|9608.1|9604.1|9604|9600|74
1649396570000|2022-04-08 05:42:50|9606.5|9602.5|9601.5|9597.5|9607.5|9603.5|9601.5|9597.5|37
1649396580000|2022-04-08 05:43:00|9602.5|9598.5|9594.1|9590.1|9604.5|9600.5|9591.1|9587.1|107
1649396590000|2022-04-08 05:43:10|9593.8|9589.8|9590.1|9586.1|9595.1|9590.6|9590.1|9586.1|69
1649396600000|2022-04-08 05:43:20|9591.1|9587.1|9587.5|9583.5|9592.6|9588.6|9586.8|9582.8|46
1649396610000|2022-04-08 05:43:30|9588.1|9584.1|9590.1|9586.1|9590.1|9586.1|9587.1|9582.1|22
1649396620000|2022-04-08 05:43:40|9590|9586|9590.3|9586.3|9593.1|9589.1|9589.3|9585.3|30
1649396630000|2022-04-08 05:43:50|9592.1|9584.1|9582|9578|9592.1|9586.5|9582|9578|46
1649396640000|2022-04-08 05:44:00|9580.6|9576.6|9572|9568|9583.1|9579.1|9569.3|9565.1|183
1649396650000|2022-04-08 05:44:10|9575.8|9571.8|9571.4|9563.4|9578.8|9574.8|9567.8|9562.5|257
1649396660000|2022-04-08 05:44:20|9568.9|9564.9|9588.8|9584.8|9591.3|9587.3|9568.9|9564.9|261
1649396670000|2022-04-08 05:44:30|9588.1|9584.1|9591.8|9587.8|9594.5|9590.5|9587.3|9583.3|61
1649396680000|2022-04-08 05:44:40|9592.1|9588.1|9596.8|9592.8|9600.8|9596.8|9592.1|9588.1|64
1649396690000|2022-04-08 05:44:50|9597|9593|9603.6|9599.6|9604|9600|9594.5|9590.5|62
1649396700000|2022-04-08 05:45:00|9604|9600|9616.1|9612.1|9616.1|9612.1|9600.3|9596.3|129
1649396710000|2022-04-08 05:45:10|9615.1|9611.1|9617.6|9613.6|9618|9614|9612|9606.8|54
1649396720000|2022-04-08 05:45:20|9617.1|9613.1|9616.6|9612.6|9619.8|9614.8|9615.6|9611.6|38
1649396730000|2022-04-08 05:45:30|9616.5|9612.5|9610.6|9606.6|9616.8|9612.8|9610.6|9605|55
1649396740000|2022-04-08 05:45:40|9612.6|9608.6|9618.3|9614.3|9620.5|9616.5|9612.1|9608.1|62
1649396750000|2022-04-08 05:45:50|9617|9613|9611.8|9607.8|9617|9613|9609.6|9605.6|31
1649396760000|2022-04-08 05:46:00|9612.1|9608.1|9613.5|9609.5|9621.9|9617.9|9610.5|9606.5|122
1649396770000|2022-04-08 05:46:10|9615.1|9611.1|9609.8|9605.8|9617.5|9613.5|9607.5|9603.5|76
1649396780000|2022-04-08 05:46:20|9611|9607|9611.3|9607.3|9615.8|9609.8|9611|9605.2|18
1649396790000|2022-04-08 05:46:30|9612.1|9608.1|9608.1|9604.1|9612.1|9608.1|9608.1|9604.1|11
1649396800000|2022-04-08 05:46:40|9608|9604|9608.1|9604.1|9609.1|9605.1|9606.6|9602.6|8
1649396810000|2022-04-08 05:46:50|9607.6|9603.6|9608.1|9604.1|9610.6|9606.6|9606.6|9602.6|19
1649396820000|2022-04-08 05:47:00|9608.3|9604.3|9594.6|9590.6|9609.1|9605.1|9590.1|9586.1|100
1649396830000|2022-04-08 05:47:10|9594.1|9590.1|9589.6|9585.6|9595.1|9590.1|9588.1|9582.5|117
1649396840000|2022-04-08 05:47:20|9589.1|9585.1|9588.8|9584.8|9591.6|9587.6|9588.5|9584.5|23
1649396850000|2022-04-08 05:47:30|9588.6|9584.6|9586.3|9582.3|9588.8|9584.8|9586|9582|17
1649396860000|2022-04-08 05:47:40|9586.4|9582.4|9596.1|9592.1|9596.4|9592.4|9585.8|9581.8|39
1649396870000|2022-04-08 05:47:50|9596.4|9592.4|9594.4|9590.4|9596.9|9592.9|9594.4|9590.4|17
1649396880000|2022-04-08 05:48:00|9594.3|9590.3|9591.4|9587.4|9594.3|9590.3|9591.4|9587.4|4
1649396890000|2022-04-08 05:48:10|9590.4|9586.4|9587.4|9583.4|9590.4|9586.4|9587.4|9583.4|7
1649396900000|2022-04-08 05:48:20|9587.8|9583.8|9593.8|9589.8|9594.4|9590.4|9587.8|9583.8|5
1649396910000|2022-04-08 05:48:30|9594.1|9590.1|9596.4|9592.4|9596.4|9592.4|9594.1|9590.1|4
1649396920000|2022-04-08 05:48:40|9596.6|9592.6|9596.4|9592.4|9596.9|9592.9|9596.3|9592.3|1
1649396930000|2022-04-08 05:48:50|||||||||1
1649396940000|2022-04-08 05:49:00|9596.9|9592.9|9598.3|9594.3|9598.3|9594.3|9596.9|9592.9|4
1649396950000|2022-04-08 05:49:10|9597.8|9593.8|9591.3|9587.3|9597.8|9593.8|9591.3|9587.3|8
1649396960000|2022-04-08 05:49:20|9590.5|9586.5|9579.3|9575.3|9590.5|9586.5|9576.5|9572.5|64
1649396970000|2022-04-08 05:49:30|9577.9|9573.9|9583.1|9579.1|9583.1|9579.1|9576.8|9572.8|10
1649396980000|2022-04-08 05:49:40|9583.4|9579.4|9586.8|9582.8|9586.8|9582.8|9583.3|9579.3|8
1649396990000|2022-04-08 05:49:50|9585.3|9581.3|9585.8|9581.8|9585.8|9581.8|9584.8|9580.8|3
1649397000000|2022-04-08 05:50:00|9585.6|9581.6|9588.3|9584.3|9588.3|9584.3|9583.6|9579.6|9
1649397010000|2022-04-08 05:50:10|9588.6|9584.6|9588.8|9584.8|9590.9|9586.9|9588.4|9584.4|5
1649397020000|2022-04-08 05:50:20|9589.3|9585.3|9590.6|9586.6|9591.6|9587.6|9589.3|9585.3|4
1649397030000|2022-04-08 05:50:30|9590|9586|9585.6|9581.6|9590|9586|9585.3|9581.3|13
1649397040000|2022-04-08 05:50:40|9585.4|9581.4|9585.7|9581.7|9587.1|9583.1|9585.1|9581.1|1
1649397050000|2022-04-08 05:50:50|9586.9|9582.9|9586.4|9582.4|9586.9|9582.9|9586.4|9582.4|2
1649397060000|2022-04-08 05:51:00|9586|9582|9585.1|9581.1|9586|9582|9585.1|9581.1|3
1649397070000|2022-04-08 05:51:10|9584.6|9580.6|9586.6|9582.6|9586.6|9582.6|9584.6|9580.6|3
1649397080000|2022-04-08 05:51:20|9587.1|9583.1|9590.9|9586.9|9591.1|9587.1|9587.1|9583.1|9
1649397090000|2022-04-08 05:51:30|9590.6|9586.6|9593.1|9589.1|9594.6|9590.6|9590.6|9586.6|7
1649397100000|2022-04-08 05:51:40|9592.9|9588.9|9593.1|9589.1|9593.1|9589.1|9592.6|9588.6|2
1649397110000|2022-04-08 05:51:50|9592.6|9588.6|9591.6|9587.6|9592.6|9588.6|9591.6|9587.6|3
1649397120000|2022-04-08 05:52:00|9591.8|9587.8|9593.1|9589.1|9593.1|9589.1|9591.8|9587.8|2
1649397130000|2022-04-08 05:52:10|9592.6|9588.6|9590.6|9586.6|9592.6|9588.6|9590.6|9586.6|4
1649397140000|2022-04-08 05:52:20|9590|9586|9589.1|9585.1|9590|9586|9589.1|9585.1|1
1649397150000|2022-04-08 05:52:30|9587.4|9583.4|9596.1|9592.1|9596.6|9592.6|9586.7|9582.7|12
1649397160000|2022-04-08 05:52:40|9595.9|9591.9|9599.4|9595.4|9599.8|9595.8|9595.6|9591.6|12
1649397170000|2022-04-08 05:52:50|9599.8|9595.8|9596.8|9592.8|9599.8|9595.8|9596.6|9592.6|8
1649397180000|2022-04-08 05:53:00|9597.1|9593.1|9592.3|9588.3|9597.8|9593.8|9592.3|9588.3|6
1649397190000|2022-04-08 05:53:10|9592.6|9588.6|9593.8|9589.8|9593.8|9589.8|9592.6|9588.6|1
1649397200000|2022-04-08 05:53:20|9593.6|9589.6|9590.8|9586.8|9593.6|9589.6|9590.8|9586.8|5
1649397210000|2022-04-08 05:53:30|9591.8|9587.8|9593.4|9589.4|9593.8|9589.8|9591.8|9587.8|3
1649397220000|2022-04-08 05:53:40|9593.8|9589.8|9593.9|9589.9|9594.8|9590.8|9592.5|9588.5|1
1649397230000|2022-04-08 05:53:50|9594.6|9590.6|9594.8|9590.8|9594.8|9590.8|9594.6|9590.6|0
1649397240000|2022-04-08 05:54:00|9595.1|9591.1|9596.8|9592.8|9596.9|9592.9|9595.1|9591.1|2
1649397250000|2022-04-08 05:54:10|9596.9|9592.9|9600.8|9596.8|9601.8|9597.8|9596.9|9592.9|9
1649397260000|2022-04-08 05:54:20|9600.6|9596.6|9600.3|9596.3|9600.8|9596.8|9600.3|9596.3|2
1649397270000|2022-04-08 05:54:30|9599.3|9595.3|9595.8|9591.8|9599.3|9595.3|9594.3|9590.3|12
1649397280000|2022-04-08 05:54:40|9595.6|9591.6|9596.8|9592.8|9596.8|9592.8|9594.8|9590.8|4
1649397290000|2022-04-08 05:54:50|9594.8|9590.8|9596.1|9592.1|9596.3|9592.3|9594.3|9590.3|7
1649397300000|2022-04-08 05:55:00|9596.3|9592.3|9595.3|9591.3|9596.6|9592.6|9594.8|9590.8|1
1649397310000|2022-04-08 05:55:10|9595.1|9591.1|9594.6|9590.6|9595.3|9591.3|9593.6|9589.6|5
1649397320000|2022-04-08 05:55:20|9594.1|9590.1|9595.4|9591.4|9595.6|9591.6|9594.1|9590.1|0
1649397330000|2022-04-08 05:55:30|9595.1|9591.1|9595.1|9591.1|9596.6|9592.6|9595.1|9591.1|2
1649397340000|2022-04-08 05:55:40|9596.4|9592.4|9597.6|9593.6|9599.6|9595.6|9596.4|9592.4|14
1649397350000|2022-04-08 05:55:50|9599.8|9595.8|9594.4|9590.4|9601.1|9597.1|9594.4|9590.4|23
1649397360000|2022-04-08 05:56:00|9595.1|9591.1|9595.6|9591.6|9598.1|9591.6|9594.1|9589.4|8
1649397370000|2022-04-08 05:56:10|9595.1|9591.1|9593.6|9589.6|9595.1|9591.1|9593.6|9589.6|2
1649397380000|2022-04-08 05:56:20|9593.8|9589.8|9593.6|9589.6|9594.1|9590.1|9593.6|9589.6|1
1649397390000|2022-04-08 05:56:30|9592.5|9588.5|9588.1|9584.1|9593.1|9588.5|9588.1|9584.1|18
1649397400000|2022-04-08 05:56:40|9587.6|9583.6|9578.9|9574.9|9587.6|9583.6|9578.1|9574.1|25
1649397410000|2022-04-08 05:56:50|9579.3|9575.3|9584.8|9576.8|9584.8|9578.3|9579.3|9575.3|8
1649397420000|2022-04-08 05:57:00|9583.9|9579.9|9584.8|9580.8|9584.8|9580.8|9583.9|9579.9|0
1649397430000|2022-04-08 05:57:10|9583.8|9579.8|9584.3|9580.3|9584.3|9580.3|9583.3|9579.3|0
1649397440000|2022-04-08 05:57:20|9584.8|9580.8|9584.3|9580.3|9584.8|9580.8|9583.3|9579.3|4
1649397450000|2022-04-08 05:57:30|9584.6|9580.6|9583.8|9579.8|9585.6|9581.6|9583.3|9579.3|1
1649397460000|2022-04-08 05:57:40|9583.3|9579.3|9580.6|9576.6|9583.3|9579.3|9580.6|9575.1|4
1649397470000|2022-04-08 05:57:50|9580.7|9576.7|9584.2|9580.2|9586.2|9582.2|9580.7|9576.7|6
1649397480000|2022-04-08 05:58:00|9583.2|9579.2|9580.2|9576.2|9583.2|9579.2|9580.2|9576.2|7
1649397490000|2022-04-08 05:58:10|9580.1|9576.1|9579.1|9571.1|9580.1|9576.1|9576.6|9571.1|8
1649397500000|2022-04-08 05:58:20|9578.4|9574.4|9590.2|9586.2|9593.1|9587.7|9578.4|9574.4|35
1649397510000|2022-04-08 05:58:30|9589.7|9585.7|9589.7|9585.7|9590.2|9586.2|9587.7|9583.7|14
1649397520000|2022-04-08 05:58:40|9589.6|9585.6|9592.7|9584.7|9592.7|9585.6|9589.2|9584.1|0
1649397530000|2022-04-08 05:58:50|9591.2|9587.2|9591.7|9587.7|9591.7|9587.7|9591.2|9587.2|2
1649397540000|2022-04-08 05:59:00|9592.6|9588.6|9591.2|9587.2|9593.2|9589.2|9591.2|9587.2|7
1649397550000|2022-04-08 05:59:10|9591.7|9587.7|9591.2|9587.2|9591.7|9587.7|9591.2|9587.2|0
1649397560000|2022-04-08 05:59:20|9591.1|9587.1|9591.2|9587.2|9593.1|9587.6|9590.2|9584.7|3
1649397570000|2022-04-08 05:59:30|9590.9|9586.9|9588.7|9584.7|9592.7|9586.9|9588.6|9584.2|0
1649397580000|2022-04-08 05:59:40|9588.9|9584.9|9594.2|9590.2|9598.7|9594.7|9588.9|9584.9|22
1649397590000|2022-04-08 05:59:50|9596.1|9588.1|9596.2|9592.2|9597.7|9593.7|9594.6|9588.1|9
1649397600000|2022-04-08 06:00:00|9596.7|9592.7|9595.6|9591.6|9597.2|9593.2|9595.6|9591.6|0
1649397610000|2022-04-08 06:00:10|9597|9589|9589.1|9585.1|9597|9589.1|9589.1|9585.1|11
1649397620000|2022-04-08 06:00:20|9588.9|9584.9|9585.7|9581.7|9589.1|9584.9|9585.7|9580.7|2
1649397630000|2022-04-08 06:00:30|9585.9|9581.9|9591.9|9587.9|9591.9|9587.9|9585.9|9581.9|7
1649397640000|2022-04-08 06:00:40|9591.7|9587.7|9592.7|9584.7|9592.7|9588.2|9590.9|9584.7|3
1649397650000|2022-04-08 06:00:50|9590.9|9586.9|9591.2|9587.2|9591.2|9587.2|9590.9|9586.9|0
1649397660000|2022-04-08 06:01:00|9593.1|9589.1|9601.2|9597.2|9601.2|9597.2|9593.1|9589.1|12
1649397670000|2022-04-08 06:01:10|9601.6|9597.6|9598.7|9594.7|9602.7|9598.7|9597.7|9593.7|8
1649397680000|2022-04-08 06:01:20|9598.9|9594.9|9601.7|9597.7|9602.2|9598.2|9598.9|9594.9|6
1649397690000|2022-04-08 06:01:30|9601.1|9597.1|9601.7|9597.7|9606.1|9602.1|9601.1|9597.1|14
1649397700000|2022-04-08 06:01:40|9601.4|9597.4|9603.7|9599.7|9603.7|9599.7|9601.1|9597.1|3
1649397710000|2022-04-08 06:01:50|9603.4|9599.4|9600.2|9596.2|9603.4|9599.4|9599.2|9595.2|2
1649397720000|2022-04-08 06:02:00|9599.7|9595.7|9598.7|9594.7|9600.2|9596.2|9596.7|9592.7|3
1649397730000|2022-04-08 06:02:10|9598.6|9594.6|9598.6|9594.6|9598.7|9594.7|9598.1|9594.1|3
1649397740000|2022-04-08 06:02:20|9597.7|9593.7|9592.7|9588.7|9597.7|9593.7|9592.2|9588.2|14
1649397750000|2022-04-08 06:02:30|9593.4|9589.4|9595.7|9591.7|9599.7|9593.6|9593.1|9587.8|4
1649397760000|2022-04-08 06:02:40|9596.1|9592.1|9594.2|9590.2|9596.1|9592.1|9593.7|9589.7|2
1649397770000|2022-04-08 06:02:50|9595.2|9591.2|9598.2|9594.2|9598.2|9594.2|9595.2|9591.2|7
1649397780000|2022-04-08 06:03:00|9601.8|9597.8|9602.7|9598.7|9603.2|9599.2|9601.6|9597.6|9
1649397790000|2022-04-08 06:03:10|9602.9|9598.9|9601.6|9597.6|9602.9|9598.9|9601.6|9597.6|8
1649397800000|2022-04-08 06:03:20|9601.4|9597.4|9600.2|9596.2|9601.4|9597.4|9599.4|9595.4|0
1649397810000|2022-04-08 06:03:30|9600.1|9596.1|9600.7|9596.7|9600.7|9596.7|9599.7|9595.7|2
1649397820000|2022-04-08 06:03:40|9601.2|9597.2|9601.1|9597.1|9601.2|9597.2|9600.7|9596.7|3
1649397830000|2022-04-08 06:03:50|9600.6|9596.6|9599.2|9595.2|9601.2|9597.2|9599.2|9595.2|11
1649397840000|2022-04-08 06:04:00|9599.7|9595.7|9599.7|9595.7|9599.7|9595.7|9599.7|9595.7|0
1649397850000|2022-04-08 06:04:10|9599.2|9595.2|9597.6|9593.6|9599.7|9595.7|9597.2|9593.2|4
1649397860000|2022-04-08 06:04:20|9597.7|9593.7|9598.1|9594.1|9598.1|9594.1|9597.7|9593.7|0
1649397870000|2022-04-08 06:04:30|9598.2|9594.2|9581.7|9577.7|9598.6|9594.6|9578.7|9574.7|47
1649397880000|2022-04-08 06:04:40|9583.1|9579.1|9586.7|9582.7|9588.2|9584.2|9583.1|9579.1|15
1649397890000|2022-04-08 06:04:50|9587.2|9583.2|9590.7|9586.7|9591.2|9587.2|9587.2|9583.2|9
1649397900000|2022-04-08 06:05:00|9589.9|9585.9|9588.2|9584.2|9589.9|9585.9|9587.7|9583.7|5
1649397910000|2022-04-08 06:05:10|9588.4|9584.4|9589.7|9585.7|9591.2|9587.2|9588.4|9584.4|6
1649397920000|2022-04-08 06:05:20|9590.2|9586.2|9603.7|9599.7|9604.5|9600.5|9590.2|9586.2|28
1649397930000|2022-04-08 06:05:30|9602.7|9598.7|9602.7|9598.7|9603.7|9599.7|9602.7|9598.7|5
1649397940000|2022-04-08 06:05:40|9602.9|9598.9|9600.2|9596.2|9603.7|9599.7|9600.2|9596.2|3
1649397950000|2022-04-08 06:05:50|9600.4|9596.4|9600.2|9596.2|9600.7|9596.7|9599.6|9595.6|3
1649397960000|2022-04-08 06:06:00|9599.9|9595.9|9599.7|9595.7|9599.9|9595.9|9598.6|9594.6|3
1649397970000|2022-04-08 06:06:10|9599.4|9595.4|9600.2|9596.2|9600.2|9596.2|9597.7|9593.7|9
1649397980000|2022-04-08 06:06:20|9600.1|9596.1|9599.2|9595.2|9600.1|9596.1|9599.2|9595.2|0
1649397990000|2022-04-08 06:06:30|9599.1|9595.1|9598.9|9594.9|9599.1|9595.1|9597.4|9593.4|2
1649398000000|2022-04-08 06:06:40|9599.1|9595.1|9601.2|9597.2|9603.2|9599.2|9599.1|9595.1|10
1649398010000|2022-04-08 06:06:50|9601.1|9597.1|9598.9|9594.9|9601.1|9597.1|9598.2|9594.2|3
1649398020000|2022-04-08 06:07:00|9599.2|9595.2|9596.7|9592.7|9599.4|9595.4|9595.7|9591.7|9
1649398030000|2022-04-08 06:07:10|9597.2|9593.2|9597.2|9593.2|9598.2|9594.2|9596.7|9592.7|2
1649398040000|2022-04-08 06:07:20|9597.7|9593.7|9595.7|9591.7|9597.7|9593.7|9595.7|9591.7|2
1649398050000|2022-04-08 06:07:30|9596.1|9592.1|9590.7|9586.7|9597.2|9593.2|9586.1|9582.1|22
1649398060000|2022-04-08 06:07:40|9591.1|9587.1|9593.7|9589.7|9593.7|9589.7|9591.1|9587.1|3
1649398070000|2022-04-08 06:07:50|9592.7|9588.7|9592.7|9588.7|9593.1|9589.1|9591.7|9587.7|1
1649398080000|2022-04-08 06:08:00|9592.9|9588.9|9596.7|9592.7|9596.9|9592.9|9592.9|9588.9|10
1649398090000|2022-04-08 06:08:10|9597.2|9593.2|9598.2|9594.2|9598.2|9594.2|9597.2|9593.2|2
1649398100000|2022-04-08 06:08:20|9600.5|9596.5|9598.5|9594.5|9606.6|9602.6|9598.5|9594.5|22
1649398110000|2022-04-08 06:08:30|9598.2|9594.2|9606.1|9602.1|9607.7|9603.7|9598.2|9594.2|27
1649398120000|2022-04-08 06:08:40|9605.9|9601.9|9606.9|9602.9|9607.1|9603.1|9603.4|9599.4|14
1649398130000|2022-04-08 06:08:50|9608.1|9604.1|9606.1|9602.1|9608.1|9604.1|9605.4|9601.4|8
1649398140000|2022-04-08 06:09:00|9606.3|9602.3|9606.3|9602.3|9606.3|9602.3|9606.3|9602.3|6
1649398150000|2022-04-08 06:09:10|||||||||1
1649398160000|2022-04-08 06:09:20|9606.8|9602.8|9614.1|9610.1|9616.8|9612.8|9606.8|9602.8|29
1649398170000|2022-04-08 06:09:30|9613.9|9609.9|9613.1|9609.1|9613.9|9609.9|9611.6|9607.6|11
1649398180000|2022-04-08 06:09:40|9613.5|9609.5|9613.6|9609.6|9615.1|9611.1|9612.6|9608.6|7
1649398190000|2022-04-08 06:09:50|9614.3|9610.3|9611.4|9607.4|9615.6|9611.6|9610.4|9606.4|7
1649398200000|2022-04-08 06:10:00|9611.9|9607.9|9613.4|9609.4|9614.9|9610.9|9611.4|9607.4|4
1649398210000|2022-04-08 06:10:10|9614.5|9610.5|9615.4|9611.4|9615.6|9611.6|9613.9|9609.9|9
1649398220000|2022-04-08 06:10:20|9615.6|9611.6|9617.1|9613.1|9617.1|9613.1|9614.7|9610.7|8
1649398230000|2022-04-08 06:10:30|9617.4|9613.4|9613.1|9609.1|9617.4|9613.4|9612.6|9608.6|8
1649398240000|2022-04-08 06:10:40|9613.3|9609.3|9613.6|9609.6|9614.6|9610.6|9613.1|9609.1|3
1649398250000|2022-04-08 06:10:50|9613.4|9609.4|9615.1|9611.1|9615.1|9611.1|9612.6|9608.6|8
1649398260000|2022-04-08 06:11:00|9614.6|9610.6|9613.4|9609.4|9615.5|9611.5|9611.9|9607.9|16
1649398270000|2022-04-08 06:11:10|9613.2|9609.2|9610.9|9606.9|9613.2|9609.2|9610.9|9606.9|2
1649398280000|2022-04-08 06:11:20|9611.9|9607.9|9609.9|9605.9|9611.9|9607.9|9609.4|9605.4|4
1649398290000|2022-04-08 06:11:30|9609.4|9605.4|9609.4|9605.4|9609.9|9605.9|9609.2|9605.2|7
1649398300000|2022-04-08 06:11:40|9609.6|9605.6|9612.4|9608.4|9613.4|9609.4|9609.6|9604.1|5
1649398310000|2022-04-08 06:11:50|9611.2|9607.2|9611.2|9607.2|9613|9607.2|9611.2|9605|9
1649398320000|2022-04-08 06:12:00|9611|9607|9609.4|9605.4|9611|9607|9608.9|9604.9|5
1649398330000|2022-04-08 06:12:10|9608.9|9604.9|9617.7|9613.7|9625.1|9621.1|9605.9|9601.9|78
1649398340000|2022-04-08 06:12:20|9617.8|9613.8|9614.9|9610.9|9618.9|9614.9|9613.9|9609.9|19
1649398350000|2022-04-08 06:12:30|9617.3|9609.3|9620.4|9616.4|9621.7|9616.4|9615.3|9609.3|13
1649398360000|2022-04-08 06:12:40|9618.4|9614.4|9618.9|9614.9|9620.4|9616.4|9616.9|9611.7|16
1649398370000|2022-04-08 06:12:50|9619.1|9615.1|9619.9|9615.9|9620.9|9616.9|9618.4|9614.4|6
1649398380000|2022-04-08 06:13:00|9620.1|9616.1|9629.6|9625.6|9632.1|9627.1|9618.4|9614.4|48
1649398390000|2022-04-08 06:13:10|9627.4|9623.4|9624.8|9620.8|9628.6|9624.6|9624.6|9619.4|13
1649398400000|2022-04-08 06:13:20|9624.5|9620.5|9624.8|9620.8|9628.1|9622.1|9624.4|9619.2|10
1649398410000|2022-04-08 06:13:30|9625.1|9621.1|9622.8|9618.8|9627.8|9621.9|9619.9|9614.1|19
1649398420000|2022-04-08 06:13:40|9622.9|9618.9|9624.9|9620.9|9624.9|9620.9|9622.1|9618.1|9
1649398430000|2022-04-08 06:13:50|9624.4|9620.4|9626.4|9622.4|9626.4|9622.4|9624.4|9620.4|3
1649398440000|2022-04-08 06:14:00|9626.9|9622.9|9619.1|9615.1|9628.6|9624.6|9618.8|9614.8|17
1649398450000|2022-04-08 06:14:10|9618.6|9614.6|9618.3|9614.3|9619|9614.6|9614.7|9609.2|25
1649398460000|2022-04-08 06:14:20|9620.4|9616.4|9619.2|9615.2|9626.1|9622.1|9616.7|9612.7|21
1649398470000|2022-04-08 06:14:30|9622.4|9614.4|9620.4|9616.4|9625|9619|9618.8|9612.8|6
1649398480000|2022-04-08 06:14:40|9619.9|9615.9|9618|9614|9621.2|9617.2|9615|9611|36
1649398490000|2022-04-08 06:14:50|9618.2|9614.2|9617.7|9613.7|9618.5|9614.5|9616|9612|12
1649398500000|2022-04-08 06:15:00|9618.2|9614.2|9609.5|9605.5|9621|9616.2|9608.6|9604.6|22
1649398510000|2022-04-08 06:15:10|9609.2|9605.2|9611.7|9607.7|9614.4|9607.9|9603.2|9599.2|33
1649398520000|2022-04-08 06:15:20|9609.9|9605.9|9612.2|9608.2|9615.2|9611.2|9607.7|9603.7|18
1649398530000|2022-04-08 06:15:30|9611.7|9607.7|9611|9607|9611.7|9607.7|9610|9606|4
1649398540000|2022-04-08 06:15:40|9611.2|9607.2|9610.2|9606.2|9611.7|9607.2|9609.2|9603.7|7
1649398550000|2022-04-08 06:15:50|9610.7|9606.7|9611.7|9607.7|9614.7|9608.2|9610.7|9606.2|7
1649398560000|2022-04-08 06:16:00|9611|9607|9609.2|9605.2|9611.2|9607.2|9607.7|9603.7|4
1649398570000|2022-04-08 06:16:10|9609.4|9605.4|9610.9|9606.9|9610.9|9606.9|9609.4|9605.4|4
1649398580000|2022-04-08 06:16:20|9610.7|9606.7|9610.1|9606.1|9610.7|9606.7|9609.1|9605.1|2
1649398590000|2022-04-08 06:16:30|9609.9|9605.9|9621.6|9617.6|9621.9|9617.6|9609.6|9605.6|18
1649398600000|2022-04-08 06:16:40|9621.1|9617.1|9617.7|9613.7|9621.1|9617.1|9616.1|9612.1|9
1649398610000|2022-04-08 06:16:50|9617.1|9613.1|9617.1|9613.1|9618.1|9614.1|9617.1|9613.1|2
1649398620000|2022-04-08 06:17:00|9617.3|9613.3|9617.6|9613.6|9618.3|9614.3|9617.3|9613.3|0
1649398630000|2022-04-08 06:17:10|9616.9|9612.9|9614.4|9610.4|9616.9|9612.9|9614.4|9610.4|4
1649398640000|2022-04-08 06:17:20|9613.9|9609.9|9612.7|9608.7|9613.9|9609.9|9612.4|9608.4|4
1649398650000|2022-04-08 06:17:30|9613.1|9609.1|9617.2|9613.2|9618.4|9614.4|9613.1|9609.1|22
1649398660000|2022-04-08 06:17:40|9616.2|9612.2|9621.1|9617.1|9621.1|9617.1|9614.7|9610.1|21
1649398670000|2022-04-08 06:17:50|9621.6|9617.6|9626.1|9622.1|9626.1|9622.1|9621.6|9617.6|44
1649398680000|2022-04-08 06:18:00|9626.6|9622.6|9613.9|9609.9|9627.4|9623.1|9613.4|9608.4|103
1649398690000|2022-04-08 06:18:10|9613.7|9609.7|9612.2|9608.2|9615.4|9611.4|9611.4|9607.1|31
1649398700000|2022-04-08 06:18:20|9612.9|9608.9|9613.9|9609.9|9613.9|9609.9|9611.4|9607.4|10
1649398710000|2022-04-08 06:18:30|9614.2|9610.2|9612.7|9608.7|9614.2|9610.2|9612.7|9608.7|3
1649398720000|2022-04-08 06:18:40|9612.4|9608.4|9611.7|9607.7|9613.7|9609.7|9611.7|9607.7|8
1649398730000|2022-04-08 06:18:50|9611.4|9607.4|9611.9|9607.9|9611.9|9607.9|9611.2|9607.2|4
1649398740000|2022-04-08 06:19:00|9612.3|9608.3|9610.7|9606.7|9616.6|9612.6|9608|9604|65
1649398750000|2022-04-08 06:19:10|9612|9604|9607.5|9603.5|9612|9606.3|9606.7|9602.7|52
1649398760000|2022-04-08 06:19:20|9607|9603|9606.3|9602.3|9608.7|9604.7|9605.5|9601.5|34
1649398770000|2022-04-08 06:19:30|9606.2|9602.2|9614.2|9610.2|9616|9610.7|9604.8|9600.8|77
1649398780000|2022-04-08 06:19:40|9614|9610|9619.2|9615.2|9624.7|9619.2|9613.7|9609.7|45
1649398790000|2022-04-08 06:19:50|9619.6|9615.6|9620.2|9616.2|9620.2|9616.2|9619.5|9615.5|8
1649398800000|2022-04-08 06:20:00|9620.7|9616.7|9618.2|9614.2|9622|9616.7|9617.7|9613.7|11
1649398810000|2022-04-08 06:20:10|9618|9614|9620.4|9616.4|9620.4|9616.4|9617.9|9613.9|15
1649398820000|2022-04-08 06:20:20|9620.2|9616.2|9628.9|9624.9|9631.2|9627.2|9620.2|9614.8|47
1649398830000|2022-04-08 06:20:30|9629.1|9625.1|9631.1|9627.1|9632.1|9627.4|9628.1|9624.1|24
1649398840000|2022-04-08 06:20:40|9631.4|9627.4|9633.7|9629.7|9633.7|9629.7|9629.5|9625.5|38
1649398850000|2022-04-08 06:20:50|9633.4|9629.4|9638.6|9634.6|9641.1|9637.1|9633.1|9629.1|73
1649398860000|2022-04-08 06:21:00|9637.8|9633.8|9631.6|9627.6|9638.8|9634.8|9631.6|9627.6|29
1649398870000|2022-04-08 06:21:10|9631|9627|9631.1|9627.1|9632|9627.1|9629.1|9623.4|11
1649398880000|2022-04-08 06:21:20|9630.6|9626.6|9632.6|9628.6|9634.1|9630.1|9629.6|9625.6|8
1649398890000|2022-04-08 06:21:30|9632.8|9628.8|9632.1|9628.1|9634.8|9630.6|9631.4|9626.8|7
1649398900000|2022-04-08 06:21:40|9631.9|9627.9|9634.8|9630.8|9634.8|9630.8|9630.6|9626.6|21
1649398910000|2022-04-08 06:21:50|9634.4|9630.4|9634.6|9630.6|9634.8|9630.8|9633.6|9629.6|2
1649398920000|2022-04-08 06:22:00|9634.8|9630.8|9641.7|9637.7|9642.3|9638.3|9634.8|9630.8|24
1649398930000|2022-04-08 06:22:10|9640.1|9636.1|9643.4|9639.4|9643.6|9639.6|9637.1|9632.1|35
1649398940000|2022-04-08 06:22:20|9641.6|9637.6|9643.2|9639.2|9643.2|9639.2|9639.4|9634.4|37
1649398950000|2022-04-08 06:22:30|9641.9|9637.9|9641.9|9637.9|9643.9|9639.9|9640.9|9636.9|35
1649398960000|2022-04-08 06:22:40|9642.1|9638.1|9643.1|9639.1|9643.1|9639.1|9637.7|9633.7|40
1649398970000|2022-04-08 06:22:50|9643.4|9639.4|9642.6|9638.6|9643.6|9639.6|9642.6|9638.6|2
1649398980000|2022-04-08 06:23:00|9642.1|9638.1|9646.4|9642.4|9647.6|9643.6|9642.1|9638.1|65
1649398990000|2022-04-08 06:23:10|9646.9|9642.9|9643.7|9639.7|9647.4|9643.4|9642.7|9638.7|24
1649399000000|2022-04-08 06:23:20|9644.2|9640.2|9639.7|9635.7|9644.2|9640.2|9639.2|9635.2|18
1649399010000|2022-04-08 06:23:30|9637.4|9633.4|9638.9|9634.9|9638.9|9634.9|9637.4|9633.4|7
1649399020000|2022-04-08 06:23:40|9638.7|9634.7|9637.7|9629.7|9638.7|9634.7|9635.9|9629.7|9
1649399030000|2022-04-08 06:23:50|9635.9|9631.9|9643.4|9639.4|9643.7|9639.7|9635.9|9631.9|12
1649399040000|2022-04-08 06:24:00|9643.7|9639.7|9640.4|9636.4|9646|9642|9639.4|9635.4|14
1649399050000|2022-04-08 06:24:10|9641.6|9637.6|9642.9|9638.9|9643.4|9639.4|9641.6|9637.6|6
1649399060000|2022-04-08 06:24:20|9643.2|9639.2|9641.4|9637.4|9643.2|9639.2|9641.4|9637.4|1
1649399070000|2022-04-08 06:24:30|9641|9637|9635.4|9631.4|9641|9637|9631.9|9627.9|17
1649399080000|2022-04-08 06:24:40|9635.7|9631.7|9638.9|9634.9|9639.4|9635.4|9635.7|9631.7|4
1649399090000|2022-04-08 06:24:50|9638.6|9634.6|9638.4|9634.4|9638.9|9634.9|9637.9|9633.9|0
1649399100000|2022-04-08 06:25:00|9639.1|9635.1|9636.4|9632.4|9639.1|9635.1|9634.7|9630.7|12
1649399110000|2022-04-08 06:25:10|9636.2|9632.2|9637.1|9633.1|9637.8|9633.8|9635.4|9631.4|13
1649399120000|2022-04-08 06:25:20|9637.6|9633.6|9639.6|9635.6|9639.6|9635.6|9637.4|9633.4|6
1649399130000|2022-04-08 06:25:30|9639.9|9635.9|9638.8|9634.8|9640.4|9636.4|9638.1|9634.1|10
1649399140000|2022-04-08 06:25:40|9639.4|9635.4|9641.4|9637.4|9641.4|9637.4|9639.4|9635.4|10
1649399150000|2022-04-08 06:25:50|9641.2|9637.2|9640.9|9636.9|9641.2|9637.2|9638.9|9634.9|6
1649399160000|2022-04-08 06:26:00|9640.7|9636.7|9642.6|9638.6|9642.6|9638.6|9640.4|9636.4|8
1649399170000|2022-04-08 06:26:10|9642.8|9638.8|9642.9|9638.9|9644.4|9640.4|9641.4|9637.4|6
1649399180000|2022-04-08 06:26:20|9641.9|9637.9|9641.4|9637.4|9641.9|9637.9|9640.9|9636.9|4
1649399190000|2022-04-08 06:26:30|9640.5|9636.5|9635.9|9631.9|9640.5|9636.5|9633.9|9629.9|10
1649399200000|2022-04-08 06:26:40|9635.4|9631.4|9641.4|9637.4|9642.9|9638.9|9635.4|9631.4|12
1649399210000|2022-04-08 06:26:50|9640.4|9636.4|9643.9|9639.9|9644.4|9640.4|9640.4|9636.4|7
1649399220000|2022-04-08 06:27:00|9643.7|9639.7|9644.4|9640.4|9644.4|9640.4|9643.3|9639.3|3
1649399230000|2022-04-08 06:27:10|9644|9640|9640.4|9636.4|9644|9640|9640.4|9636.4|7
1649399240000|2022-04-08 06:27:20|9640.6|9636.6|9636.4|9632.4|9640.6|9636.6|9633.9|9629.9|20
1649399250000|2022-04-08 06:27:30|9636.7|9632.7|9637.4|9633.4|9638.1|9634.1|9636.4|9632.4|6
1649399260000|2022-04-08 06:27:40|9637.6|9633.6|9636.1|9632.1|9637.6|9633.6|9636.1|9632.1|4
1649399270000|2022-04-08 06:27:50|9635.5|9631.5|9640.4|9636.4|9640.9|9636.9|9634.6|9630.6|10
1649399280000|2022-04-08 06:28:00|9643.9|9639.9|9640.9|9636.9|9646|9642|9640.4|9636.4|21
1649399290000|2022-04-08 06:28:10|9642.6|9638.6|9642.4|9638.4|9644.9|9640.9|9642.4|9638.4|10
1649399300000|2022-04-08 06:28:20|9642.7|9638.7|9640.9|9636.9|9643.2|9639.2|9640.9|9636.9|9
1649399310000|2022-04-08 06:28:30|9640.5|9636.5|9641.2|9637.2|9642.9|9638.9|9639.9|9635.9|4
1649399320000|2022-04-08 06:28:40|9641|9637|9640.4|9636.4|9641|9637|9640.4|9636.4|1
1649399330000|2022-04-08 06:28:50|9640.1|9636.1|9640.9|9636.9|9640.9|9636.9|9639.1|9635.1|5
1649399340000|2022-04-08 06:29:00|9640.7|9636.7|9641.9|9637.9|9641.9|9637.9|9640.4|9636.4|3
1649399350000|2022-04-08 06:29:10|9641.3|9637.3|9645.4|9641.4|9647.2|9643.2|9640.9|9636.9|22
1649399360000|2022-04-08 06:29:20|9644.7|9640.7|9641.7|9637.7|9644.7|9640.7|9640.9|9636.9|7
1649399370000|2022-04-08 06:29:30|9641.9|9637.9|9648.9|9644.9|9650.4|9646.4|9641.9|9637.9|18
1649399380000|2022-04-08 06:29:40|9649.1|9645.1|9645.9|9641.9|9649.4|9645.4|9645.4|9641.4|7
1649399390000|2022-04-08 06:29:50|9644.3|9640.3|9643.1|9639.1|9646.4|9642.4|9642.9|9638.9|8
1649399400000|2022-04-08 06:30:00|9642.8|9638.8|9639.9|9635.9|9643.3|9639.3|9639.9|9635.9|13
1649399410000|2022-04-08 06:30:10|9640.4|9636.4|9638.9|9634.9|9641.9|9637.9|9637.6|9633.6|13
1649399420000|2022-04-08 06:30:20|9639.1|9635.1|9636.4|9632.4|9639.9|9635.9|9635.4|9631.4|22
1649399430000|2022-04-08 06:30:30|9637.9|9633.9|9636.2|9632.2|9638.2|9634.2|9633.7|9629.7|32
1649399440000|2022-04-08 06:30:40|9635.7|9631.7|9634.2|9630.2|9636.7|9632.7|9633.7|9629.7|11
1649399450000|2022-04-08 06:30:50|9634.4|9630.4|9636.7|9632.7|9636.7|9632.7|9634.2|9630.2|7
1649399460000|2022-04-08 06:31:00|9636.1|9632.1|9639.1|9635.1|9639.1|9635.1|9636.1|9632.1|14
1649399470000|2022-04-08 06:31:10|9638.9|9634.9|9646.9|9642.9|9650.1|9646.1|9638.6|9634.6|25
1649399480000|2022-04-08 06:31:20|9648.4|9644.4|9647|9643|9650.4|9646.4|9647|9643|35
1649399490000|2022-04-08 06:31:30|9646.4|9642.4|9645.1|9641.1|9646.4|9642.4|9643.9|9639.9|5
1649399500000|2022-04-08 06:31:40|9644.4|9640.4|9645.4|9641.4|9646.1|9642.1|9643.9|9639.9|4
1649399510000|2022-04-08 06:31:50|9645|9641|9644.4|9640.4|9645.4|9641.4|9643.9|9639.9|2
1649399520000|2022-04-08 06:32:00|9643.9|9639.9|9651.3|9647.3|9654.6|9650.6|9643.9|9639.9|62
1649399530000|2022-04-08 06:32:10|9651.6|9647.6|9652.1|9648.1|9652.6|9648.6|9650.6|9646.6|17
1649399540000|2022-04-08 06:32:20|9651.9|9647.9|9648.6|9644.6|9651.9|9647.9|9648.6|9644.6|4
1649399550000|2022-04-08 06:32:30|9648.8|9644.8|9649.3|9645.3|9649.3|9645.3|9648.1|9644.1|5
1649399560000|2022-04-08 06:32:40|9649.6|9645.6|9651.3|9647.3|9651.6|9647.6|9649.6|9645.6|5
1649399570000|2022-04-08 06:32:50|9651.6|9647.6|9649.9|9645.9|9652.6|9648.6|9648.9|9644.9|9
1649399580000|2022-04-08 06:33:00|9649.6|9645.6|9647.4|9643.4|9649.6|9645.6|9647.3|9643.3|3
1649399590000|2022-04-08 06:33:10|9648.4|9644.4|9646.9|9642.9|9648.4|9644.4|9646.9|9642.9|2
1649399600000|2022-04-08 06:33:20|9645.4|9641.4|9645.7|9641.7|9646.1|9642.1|9645.1|9641.1|8
1649399610000|2022-04-08 06:33:30|9645.1|9641.1|9645.1|9641.1|9647.1|9643.1|9643.6|9639.6|8
1649399620000|2022-04-08 06:33:40|9645.4|9641.4|9645.6|9641.6|9648.1|9644.1|9645.1|9641.1|14
1649399630000|2022-04-08 06:33:50|9645.4|9641.4|9646.4|9642.4|9646.6|9642.6|9643.6|9639.6|7
1649399640000|2022-04-08 06:34:00|9646.1|9642.1|9647.9|9643.9|9650.8|9646.8|9646.1|9642.1|17
1649399650000|2022-04-08 06:34:10|9648.4|9644.4|9648.4|9644.4|9648.6|9644.6|9648.4|9644.4|2
1649399660000|2022-04-08 06:34:20|9648.1|9644.1|9648.4|9644.4|9648.4|9644.4|9645.9|9641.9|3
1649399670000|2022-04-08 06:34:30|9647.7|9643.7|9645.4|9641.4|9647.7|9643.7|9645.4|9641.4|3
1649399680000|2022-04-08 06:34:40|9645.7|9641.7|9653.4|9649.4|9653.9|9649.9|9645.1|9641.1|47
1649399690000|2022-04-08 06:34:50|9655.4|9651.4|9652.4|9648.4|9655.4|9651.4|9652.4|9648.4|14
1649399700000|2022-04-08 06:35:00|9652.8|9648.8|9654.2|9650.2|9656.1|9652.1|9652.8|9648.8|12
1649399710000|2022-04-08 06:35:10|9655.4|9651.4|9654.2|9650.2|9656.9|9652.9|9654.2|9650.2|26
1649399720000|2022-04-08 06:35:20|9652.6|9648.6|9652.2|9648.2|9654.6|9650.6|9652.2|9648.2|21
1649399730000|2022-04-08 06:35:30|9652.4|9648.4|9653.4|9649.4|9653.9|9649.9|9652.4|9648.4|7
1649399740000|2022-04-08 06:35:40|9653.9|9649.9|9654.4|9650.4|9654.4|9650.4|9652.4|9648.4|7
1649399750000|2022-04-08 06:35:50|9654.2|9650.2|9650.7|9646.7|9654.2|9650.2|9649.1|9645.1|40
1649399760000|2022-04-08 06:36:00|9650.2|9646.2|9652.2|9648.2|9652.2|9648.2|9650.2|9646.2|5
1649399770000|2022-04-08 06:36:10|9651.3|9647.3|9652.7|9648.7|9652.7|9648.7|9650.6|9646.6|7
1649399780000|2022-04-08 06:36:20|9652.9|9648.9|9652.2|9648.2|9654.2|9650.2|9652.2|9648.2|5
1649399790000|2022-04-08 06:36:30|9651.7|9647.7|9651.6|9647.6|9652.2|9648.2|9650.7|9646.7|7
1649399800000|2022-04-08 06:36:40|9651.2|9647.2|9656.9|9652.9|9657.1|9652.9|9651.2|9647.2|35
1649399810000|2022-04-08 06:36:50|9657.2|9653.2|9658.4|9654.4|9659.9|9655.9|9657.2|9653.2|11
1649399820000|2022-04-08 06:37:00|9658.9|9654.9|9653.9|9649.9|9660.1|9656.1|9653.4|9649.4|22
1649399830000|2022-04-08 06:37:10|9652.4|9648.4|9650.9|9646.9|9652.9|9648.9|9649.9|9645.9|16
1649399840000|2022-04-08 06:37:20|9649.9|9645.9|9651.9|9647.9|9651.9|9647.9|9649.9|9645.9|7
1649399850000|2022-04-08 06:37:30|9651.1|9647.1|9652.4|9648.4|9653.4|9649.4|9651.1|9647.1|5
1649399860000|2022-04-08 06:37:40|9651.9|9647.9|9652.9|9648.9|9653.4|9649.4|9651.9|9647.9|7
1649399870000|2022-04-08 06:37:50|9651.4|9647.4|9651.4|9647.4|9651.4|9647.4|9651.4|9647.4|5
1649399880000|2022-04-08 06:38:00|9650.9|9646.9|9652.9|9648.9|9652.9|9648.9|9650.3|9646.3|12
1649399890000|2022-04-08 06:38:10|9652.6|9648.6|9651.9|9647.9|9652.6|9648.6|9650.1|9646.1|13
1649399900000|2022-04-08 06:38:20|9651.7|9647.7|9650.9|9646.9|9651.7|9647.7|9650.6|9646.6|3
1649399910000|2022-04-08 06:38:30|9650.6|9646.6|9649.9|9645.9|9650.9|9646.9|9649.9|9645.9|11
1649399920000|2022-04-08 06:38:40|9648.9|9644.9|9646.9|9642.9|9649.4|9645.4|9646.9|9642.9|8
1649399930000|2022-04-08 06:38:50|9645.9|9641.9|9644.9|9640.9|9646.4|9642.4|9644.9|9640.9|10
1649399940000|2022-04-08 06:39:00|9645.2|9641.2|9644.9|9640.9|9646.4|9642.4|9644.9|9640.9|5
1649399950000|2022-04-08 06:39:10|9644.7|9640.7|9645.9|9641.9|9646.4|9642.4|9644.7|9640.7|4
1649399960000|2022-04-08 06:39:20|9644.9|9640.9|9642.9|9638.9|9644.9|9640.9|9642.9|9638.9|4
1649399970000|2022-04-08 06:39:30|9641.2|9637.2|9643.2|9639.2|9643.9|9639.9|9639.9|9635.9|34
1649399980000|2022-04-08 06:39:40|9644.2|9640.2|9645.2|9641.2|9646.2|9642.2|9642.7|9638.7|9
1649399990000|2022-04-08 06:39:50|9644.2|9640.2|9641.7|9637.7|9644.2|9640.2|9641.4|9637.4|5
1649400000000|2022-04-08 06:40:00|9641.9|9637.9|9644.2|9640.2|9644.2|9640.2|9641.9|9637.9|7
1649400010000|2022-04-08 06:40:10|9645.2|9641.2|9645.1|9641.1|9646.2|9642.2|9643.8|9639.8|5
1649400020000|2022-04-08 06:40:20|9644.9|9640.9|9645.7|9641.7|9646.2|9642.2|9644.2|9640.2|2
1649400030000|2022-04-08 06:40:30|9645.2|9641.2|9643.7|9639.7|9645.2|9641.2|9643.7|9639.7|2
1649400040000|2022-04-08 06:40:40|9643.9|9639.9|9643.2|9639.2|9643.9|9639.9|9643.1|9639.1|1
1649400050000|2022-04-08 06:40:50|9643.7|9639.7|9645.2|9641.2|9647.2|9643.2|9640.1|9636.1|19
1649400060000|2022-04-08 06:41:00|9645.4|9641.4|9645.2|9641.2|9646.7|9642.7|9645.2|9641.2|7
1649400070000|2022-04-08 06:41:10|9644.3|9640.3|9643.2|9639.2|9644.3|9640.3|9643.2|9639.2|4
1649400080000|2022-04-08 06:41:20|9645.4|9641.4|9646.2|9642.2|9648.7|9644.7|9645.2|9641.2|10
1649400090000|2022-04-08 06:41:30|9646.7|9642.7|9648.7|9644.7|9648.7|9644.7|9645.2|9641.2|3
1649400100000|2022-04-08 06:41:40|9649.2|9645.2|9649.1|9645.1|9649.4|9645.4|9647.7|9643.7|5
1649400110000|2022-04-08 06:41:50|9648.6|9644.6|9648.1|9644.1|9648.6|9644.6|9648.1|9644.1|2
1649400120000|2022-04-08 06:42:00|9647.7|9643.7|9643.7|9639.7|9648.2|9644.2|9643.7|9639.7|8
1649400130000|2022-04-08 06:42:10|9644.1|9640.1|9645.2|9641.2|9645.2|9641.2|9642.1|9638.1|17
1649400140000|2022-04-08 06:42:20|9644.7|9640.7|9642.2|9638.2|9644.7|9640.7|9641.6|9637.6|6
1649400150000|2022-04-08 06:42:30|9642.6|9638.6|9642.2|9638.2|9642.6|9638.6|9641.1|9637.1|10
1649400160000|2022-04-08 06:42:40|9641.9|9637.9|9640.1|9636.1|9642.6|9638.6|9638.6|9634.6|17
1649400170000|2022-04-08 06:42:50|9639.9|9635.9|9639.6|9635.6|9640.6|9636.6|9639.6|9635.6|4
1649400180000|2022-04-08 06:43:00|9642.1|9638.1|9638.1|9634.1|9642.6|9638.6|9637.6|9633.6|17
1649400190000|2022-04-08 06:43:10|9637.6|9633.6|9637.1|9633.1|9639.1|9635.1|9635.9|9631.9|10
1649400200000|2022-04-08 06:43:20|9636.7|9632.7|9637.1|9633.1|9637.6|9633.6|9634.9|9630.9|17
1649400210000|2022-04-08 06:43:30|9637.7|9633.7|9633.4|9629.4|9637.7|9633.7|9632.7|9628.7|21
1649400220000|2022-04-08 06:43:40|9633.7|9629.7|9631.7|9627.7|9633.7|9629.7|9630.2|9626.2|15
1649400230000|2022-04-08 06:43:50|9632.6|9628.6|9630.2|9626.2|9633.7|9629.7|9630.2|9626.2|22
1649400240000|2022-04-08 06:44:00|9631.2|9627.2|9630.2|9626.2|9631.9|9627.9|9629.7|9625.7|12
1649400250000|2022-04-08 06:44:10|9630.7|9626.7|9624.2|9620.2|9631.2|9627.2|9624.2|9620.2|27
1649400260000|2022-04-08 06:44:20|9624.4|9620.4|9629.2|9625.2|9629.2|9625.2|9624.2|9620.2|14
1649400270000|2022-04-08 06:44:30|9629.9|9625.9|9629.9|9625.9|9630.9|9626.9|9629.2|9625.2|10
1649400280000|2022-04-08 06:44:40|9630.4|9626.4|9635.5|9631.5|9636.5|9632.5|9630.4|9626.4|12
1649400290000|2022-04-08 06:44:50|9637|9633|9637|9633|9638.5|9634.5|9636.5|9632.5|16
1649400300000|2022-04-08 06:45:00|9638.5|9634.5|9639.5|9635.5|9641.5|9637.5|9638.5|9634.5|17
1649400310000|2022-04-08 06:45:10|9639.2|9635.2|9639.5|9635.5|9639.5|9635.5|9638|9634|6
1649400320000|2022-04-08 06:45:20|9640.5|9636.5|9637.5|9633.5|9640.5|9636.5|9636|9632|10
1649400330000|2022-04-08 06:45:30|9637.4|9633.4|9639.7|9635.7|9639.9|9635.9|9636.5|9632.5|9
1649400340000|2022-04-08 06:45:40|9639.5|9635.5|9641.5|9637.5|9641.5|9637.5|9639.2|9635.2|2
1649400350000|2022-04-08 06:45:50|9641.9|9637.9|9641.9|9637.9|9641.9|9637.9|9641.4|9637.4|2
1649400360000|2022-04-08 06:46:00|9642.9|9638.9|9643.4|9639.4|9643.4|9639.4|9642.2|9638.2|11
1649400370000|2022-04-08 06:46:10|9643.5|9639.5|9643.2|9639.2|9643.9|9639.9|9643.2|9639.2|4
1649400380000|2022-04-08 06:46:20|||||||||1
1649400390000|2022-04-08 06:46:30|9643.4|9639.4|9655.4|9651.4|9655.4|9651.4|9643.4|9639.4|66
1649400400000|2022-04-08 06:46:40|9653.9|9649.9|9650.5|9646.5|9654.4|9650.4|9649.5|9645.5|27
1649400410000|2022-04-08 06:46:50|9651|9647|9649|9645|9651|9647|9649|9645|2
1649400420000|2022-04-08 06:47:00|9650|9646|9659.9|9655.9|9662.9|9658.9|9647.5|9643.5|62
1649400430000|2022-04-08 06:47:10|9658.9|9654.9|9656.7|9652.7|9658.9|9654.9|9656.2|9652.2|24
1649400440000|2022-04-08 06:47:20|9657.4|9653.4|9655.4|9651.4|9658.2|9654.2|9655.4|9651.4|13
1649400450000|2022-04-08 06:47:30|9655.7|9651.7|9654.5|9650.5|9655.7|9651.7|9654.5|9650.5|3
1649400460000|2022-04-08 06:47:40|9654.9|9650.9|9658.7|9654.7|9659.2|9655.2|9654.5|9650.5|21
1649400470000|2022-04-08 06:47:50|9659.2|9655.2|9659.5|9655.5|9661.2|9657.2|9659.2|9655.2|8
1649400480000|2022-04-08 06:48:00|9659.2|9655.2|9658.2|9654.2|9659.7|9655.7|9657.2|9653.2|4
1649400490000|2022-04-08 06:48:10|9658|9654|9651.2|9647.2|9658|9654|9651.2|9647.2|28
1649400500000|2022-04-08 06:48:20|9651.5|9647.5|9653.4|9649.4|9653.9|9649.9|9651.5|9647.5|5
1649400510000|2022-04-08 06:48:30|9652|9648|9650|9646|9653|9649|9649.2|9645.2|12
1649400520000|2022-04-08 06:48:40|9649.5|9645.5|9649|9645|9651.7|9647.7|9649|9645|3
1649400530000|2022-04-08 06:48:50|9648.4|9644.4|9647.4|9639.4|9648.9|9644.9|9643.5|9639.4|23
1649400540000|2022-04-08 06:49:00|9645.5|9641.5|9647|9643|9649.4|9643.7|9645.5|9641|3
1649400550000|2022-04-08 06:49:10|9646.9|9642.9|9647|9643|9647|9643|9646|9642|2
1649400560000|2022-04-08 06:49:20|9647.5|9643.5|9649.5|9645.5|9650|9646|9647|9643|10
1649400570000|2022-04-08 06:49:30|9649.4|9645.4|9652.5|9648.5|9653|9649|9649.4|9645.4|17
1649400580000|2022-04-08 06:49:40|9652.2|9648.2|9651|9647|9652.2|9648.2|9650.2|9646.2|2
1649400590000|2022-04-08 06:49:50|9651.2|9647.2|9650|9646|9651.5|9647.5|9649.5|9645.5|5
1649400600000|2022-04-08 06:50:00|9649.7|9645.7|9649.2|9645.2|9650.5|9646.5|9648.7|9644.7|16
1649400610000|2022-04-08 06:50:10|9648.5|9644.5|9642.2|9638.2|9648.5|9644.5|9642.2|9638.2|20
1649400620000|2022-04-08 06:50:20|9642.7|9638.7|9643.4|9639.4|9644.4|9640.4|9640.5|9636.5|30
1649400630000|2022-04-08 06:50:30|9642.7|9638.7|9636.7|9632.7|9642.7|9638.7|9636.7|9632.7|7
1649400640000|2022-04-08 06:50:40|9637.2|9633.2|9640.7|9636.7|9640.7|9636.7|9637.2|9633.2|15
1649400650000|2022-04-08 06:50:50|9640.9|9636.9|9642.4|9638.4|9642.4|9638.4|9640.9|9636.9|3
1649400660000|2022-04-08 06:51:00|9643.2|9639.2|9640.7|9636.7|9643.4|9639.4|9640.2|9636.2|6
1649400670000|2022-04-08 06:51:10|9640.9|9636.9|9644.1|9640.1|9645.2|9641.2|9640.9|9636.9|11
1649400680000|2022-04-08 06:51:20|9641.8|9637.8|9643|9639|9643.7|9639.7|9640.7|9636.7|6
1649400690000|2022-04-08 06:51:30|9643.7|9639.7|9642.2|9638.2|9643.7|9639.7|9642.2|9638.2|1
1649400700000|2022-04-08 06:51:40|9643.7|9639.7|9651.2|9647.2|9651.2|9647.2|9642.2|9637.7|17
1649400710000|2022-04-08 06:51:50|9651.4|9647.4|9653|9649|9653|9649|9647.9|9643.9|16
1649400720000|2022-04-08 06:52:00|9652.9|9648.9|9649.7|9645.7|9652.9|9648.9|9646.4|9642.4|14
1649400730000|2022-04-08 06:52:10|9649.5|9645.5|9645.7|9641.7|9649.5|9645.5|9645.2|9641.2|4
1649400740000|2022-04-08 06:52:20|9645.9|9641.9|9647.4|9643.4|9649.2|9645.2|9645.9|9641.9|6
1649400750000|2022-04-08 06:52:30|9647.7|9643.7|9647|9643|9647.7|9643.7|9646.2|9642.2|2
1649400760000|2022-04-08 06:52:40|9646.2|9642.2|9647|9643|9648.2|9644.2|9646.2|9642.2|9
1649400770000|2022-04-08 06:52:50|9646.7|9642.7|9654|9650|9654.2|9650.2|9646.7|9642.7|7
1649400780000|2022-04-08 06:53:00|9653.7|9649.7|9650|9646|9653.7|9649.7|9650|9646|19
1649400790000|2022-04-08 06:53:10|9649.7|9645.7|9649|9645|9649.7|9645.7|9649|9645|0
1649400800000|2022-04-08 06:53:20|9649.2|9645.2|9649.9|9645.9|9650.7|9646.7|9649.2|9645.2|3
1649400810000|2022-04-08 06:53:30|9650.4|9646.4|9649.9|9645.9|9653|9649|9649.9|9645.9|9
1649400820000|2022-04-08 06:53:40|9648.2|9644.2|9651.9|9647.9|9651.9|9647.9|9648.2|9644.2|9
1649400830000|2022-04-08 06:53:50|9650.2|9646.2|9652.2|9648.2|9652.2|9648.2|9648.2|9644.2|7
1649400840000|2022-04-08 06:54:00|9652.4|9648.4|9657.4|9653.4|9659.4|9655.4|9652.4|9648.4|14
1649400850000|2022-04-08 06:54:10|9657.2|9653.2|9664.9|9660.9|9666.3|9662.3|9656.7|9652.7|40
1649400860000|2022-04-08 06:54:20|9664|9660|9660.9|9656.9|9665.9|9661.9|9660.9|9656.9|31
1649400870000|2022-04-08 06:54:30|9661|9657|9660.9|9656.9|9661.4|9657.4|9659.4|9655.4|10
1649400880000|2022-04-08 06:54:40|9661|9657|9659.2|9655.2|9661|9657|9658.9|9654.9|4
1649400890000|2022-04-08 06:54:50|9660.3|9656.3|9663.2|9659.2|9663.2|9659.2|9660.3|9656.3|8
1649400900000|2022-04-08 06:55:00|9662.8|9658.8|9656.8|9652.8|9663.5|9659.5|9656.8|9652.8|26
1649400910000|2022-04-08 06:55:10|9657.2|9653.2|9647.8|9643.8|9657.3|9653.3|9647.8|9643.8|36
1649400920000|2022-04-08 06:55:20|9647.3|9643.3|9649.8|9645.8|9650|9646|9647.3|9643.3|7
1649400930000|2022-04-08 06:55:30|9650|9646|9648.8|9644.8|9650|9646|9648.3|9644.3|7
1649400940000|2022-04-08 06:55:40|9647.8|9643.8|9648.3|9644.3|9648.5|9644.5|9646.8|9642.8|2
1649400950000|2022-04-08 06:55:50|9648.5|9644.5|9649.3|9645.3|9649.3|9645.3|9647.8|9643.8|8
1649400960000|2022-04-08 06:56:00|9648.5|9644.5|9646.8|9642.8|9648.5|9644.5|9643.8|9639.8|14
1649400970000|2022-04-08 06:56:10|9645.3|9641.3|9647.3|9643.3|9648.8|9644.8|9645.3|9641.3|3
1649400980000|2022-04-08 06:56:20|9648.7|9644.7|9647.8|9643.8|9648.8|9644.8|9647.8|9643.8|4
1649400990000|2022-04-08 06:56:30|9648.2|9644.2|9648.8|9644.8|9648.8|9644.8|9648.2|9644.2|0
1649401000000|2022-04-08 06:56:40|9647.8|9643.8|9649.8|9645.8|9649.8|9645.8|9647.8|9643.8|7
1649401010000|2022-04-08 06:56:50|9649.7|9645.7|9649.8|9645.8|9649.8|9645.8|9649.3|9645.3|4
1649401020000|2022-04-08 06:57:00|9650.2|9646.2|9653.3|9649.3|9654.8|9650.8|9650.2|9646.2|10
1649401030000|2022-04-08 06:57:10|9652.4|9648.4|9650.3|9646.3|9652.4|9648.4|9649.5|9645.5|7
1649401040000|2022-04-08 06:57:20|9650.2|9646.2|9649.8|9645.8|9652.3|9648.3|9649.7|9645.7|8
1649401050000|2022-04-08 06:57:30|9650.2|9646.2|9647.2|9643.2|9650.2|9646.2|9646.2|9642.2|3
1649401060000|2022-04-08 06:57:40|9647.3|9643.3|9649.7|9645.7|9650.7|9646.7|9647.2|9643.2|4
1649401070000|2022-04-08 06:57:50|9647.7|9643.7|9643.7|9639.7|9652.2|9648.2|9643.2|9639.2|24
1649401080000|2022-04-08 06:58:00|9644.8|9640.8|9644.2|9640.2|9646.7|9642.7|9644.2|9640.2|5
1649401090000|2022-04-08 06:58:10|9644.3|9640.3|9646.3|9642.3|9647.2|9643.2|9644.3|9640.3|7
1649401100000|2022-04-08 06:58:20|9646.7|9642.7|9644.2|9640.2|9646.7|9642.7|9644.2|9640.2|11
1649401110000|2022-04-08 06:58:30|9646|9642|9646.7|9642.7|9646.7|9642.7|9644.2|9640.2|8
1649401120000|2022-04-08 06:58:40|9647.5|9643.5|9646.7|9642.7|9649.3|9645.3|9646.7|9642.7|9
1649401130000|2022-04-08 06:58:50|9646.2|9642.2|9647.2|9643.2|9648.2|9644.2|9646.2|9642.2|2
1649401140000|2022-04-08 06:59:00|9649.3|9645.3|9647|9643|9649.3|9645.3|9647|9643|4
1649401150000|2022-04-08 06:59:10|9646.7|9642.7|9650.2|9646.2|9651|9647|9646.7|9642.7|7
1649401160000|2022-04-08 06:59:20|9650.3|9646.3|9656.2|9652.2|9656.7|9652.7|9650.3|9646.3|12
1649401170000|2022-04-08 06:59:30|9656|9652|9655.7|9651.7|9656.7|9652.7|9654.2|9650.2|7
1649401180000|2022-04-08 06:59:40|9655.5|9651.5|9649.5|9645.5|9655.7|9651.7|9649.3|9644|109
1649401190000|2022-04-08 06:59:50|9649.8|9645.8|9647.8|9643.8|9649.8|9645.8|9645.5|9641.5|7
1649401200000|2022-04-08 07:00:00|9647.6|9643.6|9647.3|9643.3|9648.8|9644.8|9645.3|9641.3|21
1649401210000|2022-04-08 07:00:10|9646.4|9642.4|9645.3|9641.3|9646.6|9642.6|9641.6|9637.6|29
1649401220000|2022-04-08 07:00:20|9645.8|9641.8|9641.8|9637.8|9645.8|9641.8|9641.8|9637.8|5
1649401230000|2022-04-08 07:00:30|9641.3|9637.3|9639|9635|9642.3|9638.3|9637.8|9633.8|7
1649401240000|2022-04-08 07:00:40|9639.3|9635.3|9635.5|9631.5|9639.8|9635.8|9632.5|9628.5|24
1649401250000|2022-04-08 07:00:50|9635.8|9631.8|9638.8|9634.8|9639|9635|9633.3|9629.3|10
1649401260000|2022-04-08 07:01:00|9638.3|9634.3|9637.8|9633.8|9640.5|9636.5|9637.8|9633.8|17
1649401270000|2022-04-08 07:01:10|9638.1|9634.1|9644.3|9640.3|9644.3|9640.3|9637.3|9633.3|22
1649401280000|2022-04-08 07:01:20|9644.8|9640.8|9647.3|9643.3|9647.3|9643.3|9641.3|9637.3|12
1649401290000|2022-04-08 07:01:30|9648.1|9644.1|9652.8|9648.8|9652.8|9648.8|9647.3|9643.3|19
1649401300000|2022-04-08 07:01:40|9653.3|9649.3|9651.8|9647.8|9653.3|9649.3|9651.3|9647.3|17
1649401310000|2022-04-08 07:01:50|9652.3|9648.3|9653.8|9649.8|9653.8|9649.8|9651.8|9647.8|11
1649401320000|2022-04-08 07:02:00|9654.3|9650.3|9655.3|9651.3|9656.8|9652.8|9654.3|9650.3|18
1649401330000|2022-04-08 07:02:10|9654.8|9650.8|9664.5|9660.5|9665.3|9661.3|9654.8|9650.8|36
1649401340000|2022-04-08 07:02:20|9664.3|9660.3|9664.5|9660.5|9665|9661|9661.5|9657.5|20
1649401350000|2022-04-08 07:02:30|9663.5|9659.5|9653.1|9649.1|9664.5|9660.5|9653.1|9649.1|26
1649401360000|2022-04-08 07:02:40|9653.3|9649.3|9648.6|9644.6|9653.3|9649.3|9648.6|9644.6|20
1649401370000|2022-04-08 07:02:50|9649.2|9645.2|9651.3|9647.3|9652.5|9648.5|9649.2|9645.2|16
1649401380000|2022-04-08 07:03:00|9650.8|9646.8|9650|9646|9651.5|9647.5|9650|9646|8
1649401390000|2022-04-08 07:03:10|9649|9645|9647|9643|9649|9645|9645.5|9641.5|11
1649401400000|2022-04-08 07:03:20|9647.2|9643.2|9645.8|9641.8|9647.5|9643.5|9645.8|9641.8|7
1649401410000|2022-04-08 07:03:30|9645.5|9641.5|9644.3|9640.3|9645.5|9641.5|9643.3|9639.3|7
1649401420000|2022-04-08 07:03:40|9644.1|9640.1|9644.6|9640.6|9647.3|9643.3|9643.8|9639.8|6
1649401430000|2022-04-08 07:03:50|9644|9640|9643.8|9639.8|9645.8|9641.8|9643.5|9639.5|0
1649401440000|2022-04-08 07:04:00|9643.6|9639.6|9645.3|9641.3|9648.1|9644.1|9643.5|9639.5|16
1649401450000|2022-04-08 07:04:10|9645.5|9641.5|9644.7|9640.7|9646.5|9642.5|9644.7|9640.7|1
1649401460000|2022-04-08 07:04:20|9644.5|9640.5|9645.3|9641.3|9646.5|9642.5|9643.7|9639.7|6
1649401470000|2022-04-08 07:04:30|9645|9641|9645.5|9641.5|9645.5|9641.5|9643.3|9639.3|5
1649401480000|2022-04-08 07:04:40|9645.8|9641.8|9643|9639|9645.8|9641.8|9643|9639|6
1649401490000|2022-04-08 07:04:50|9642.8|9638.8|9642.5|9638.5|9643.5|9639.5|9641.5|9637.5|9
1649401500000|2022-04-08 07:05:00|9643.2|9639.2|9645.5|9641.5|9645.5|9641.5|9643.2|9639.2|8
1649401510000|2022-04-08 07:05:10|9645.3|9641.3|9647.7|9643.7|9650.3|9646.3|9645|9641|14
1649401520000|2022-04-08 07:05:20|9647.5|9643.5|9647|9643|9647.5|9643.5|9645.3|9641.3|7
1649401530000|2022-04-08 07:05:30|9646.8|9642.8|9643|9639|9646.8|9642.8|9642|9638|10
1649401540000|2022-04-08 07:05:40|9643.5|9639.5|9642.5|9638.5|9644.3|9640.3|9641.6|9637.6|12
1649401550000|2022-04-08 07:05:50|9642.8|9638.8|9644|9640|9645|9641|9641.8|9637.8|12
1649401560000|2022-04-08 07:06:00|9643.5|9639.5|9641.8|9637.8|9643.5|9639.5|9641.8|9637.8|3
1649401570000|2022-04-08 07:06:10|9638.3|9634.3|9636.8|9632.8|9638.5|9634.5|9636.8|9632.8|74
1649401580000|2022-04-08 07:06:20|9637.1|9633.1|9643.1|9639.1|9649|9645|9633.8|9629.8|69
1649401590000|2022-04-08 07:06:30|9644|9640|9641.5|9637.5|9644|9640|9638.3|9634.3|12
1649401600000|2022-04-08 07:06:40|9642|9638|9641.3|9637.3|9642|9638|9640.5|9636.5|3
1649401610000|2022-04-08 07:06:50|9641|9637|9641|9637|9641|9637|9641|9637|2
1649401620000|2022-04-08 07:07:00|9640|9636|9636.5|9632.5|9643|9639|9636.5|9632.5|11
1649401630000|2022-04-08 07:07:10|9636.3|9632.3|9633.5|9629.5|9636.3|9632.3|9633|9629|12
1649401640000|2022-04-08 07:07:20|9633.3|9629.3|9633.1|9629.1|9634|9630|9633|9629|3
1649401650000|2022-04-08 07:07:30|9633|9629|9631.5|9627.5|9633|9629|9629.5|9625.5|20
1649401660000|2022-04-08 07:07:40|9631.6|9627.6|9635.3|9631.3|9635.3|9631.3|9631.5|9627.5|13
1649401670000|2022-04-08 07:07:50|9635|9631|9636.5|9632.5|9637.5|9633.5|9635|9629.3|20
1649401680000|2022-04-08 07:08:00|9635.8|9631.8|9634|9630|9636.3|9632.3|9633.8|9629.8|15
1649401690000|2022-04-08 07:08:10|9633.8|9629.8|9633.5|9629.5|9633.8|9629.8|9632|9628|6
1649401700000|2022-04-08 07:08:20|9634|9630|9634.5|9630.5|9634.5|9630.5|9634|9630|1
1649401710000|2022-04-08 07:08:30|9633.9|9629.9|9632|9628|9633.9|9629.9|9631.5|9627.5|15
1649401720000|2022-04-08 07:08:40|9632.1|9628.1|9633.6|9629.6|9634.5|9630.5|9632.1|9628.1|6
1649401730000|2022-04-08 07:08:50|9633.5|9629.5|9634.8|9630.8|9636.5|9632.5|9633.5|9629.5|11
1649401740000|2022-04-08 07:09:00|9635.1|9631.1|9634.5|9630.5|9637.6|9633.6|9634.5|9630.5|6
1649401750000|2022-04-08 07:09:10|9634.6|9630.6|9634.5|9630.5|9635.3|9631.3|9634.5|9630.5|3
1649401760000|2022-04-08 07:09:20|9635.8|9631.8|9636.5|9632.5|9636.5|9632.5|9635.3|9631.3|6
1649401770000|2022-04-08 07:09:30|9637|9633|9636|9632|9641|9636|9635.6|9631.6|14
1649401780000|2022-04-08 07:09:40|9636.1|9632.1|9634.8|9630.8|9636.5|9632.5|9634.8|9630.8|6
1649401790000|2022-04-08 07:09:50|9635|9631|9633|9629|9635.6|9631.6|9632.5|9628.5|11
1649401800000|2022-04-08 07:10:00|9633.1|9629.1|9636.1|9632.1|9636.1|9632.1|9633.1|9629.1|4
1649401810000|2022-04-08 07:10:10|9636|9632|9640.5|9636.5|9642|9638|9632.6|9628.6|22
1649401820000|2022-04-08 07:10:20|9639|9635|9638.5|9634.5|9639.5|9635.5|9637.6|9633.6|9
1649401830000|2022-04-08 07:10:30|9638.8|9634.8|9642|9638|9644.5|9640.5|9638.8|9634.8|12
1649401840000|2022-04-08 07:10:40|9643|9639|9642.6|9638.6|9643|9639|9642|9638|10
1649401850000|2022-04-08 07:10:50|9643.1|9639.1|9641.6|9637.6|9643.1|9639.1|9640.5|9636.5|10
1649401860000|2022-04-08 07:11:00|9641.8|9637.8|9643|9639|9643.3|9639.3|9641.8|9637.8|3
1649401870000|2022-04-08 07:11:10|9642.5|9638.5|9640.8|9636.8|9642.5|9638.5|9640|9636|5
1649401880000|2022-04-08 07:11:20|9640.6|9636.6|9640|9636|9641|9637|9639.3|9635.3|2
1649401890000|2022-04-08 07:11:30|9640.1|9636.1|9642.6|9638.6|9643.3|9639.3|9639.6|9635.6|11
1649401900000|2022-04-08 07:11:40|9642|9638|9642.6|9638.6|9642.6|9638.6|9642|9638|0
1649401910000|2022-04-08 07:11:50|9642|9638|9643.1|9639.1|9643.3|9639.3|9642|9638|2
1649401920000|2022-04-08 07:12:00|9643.3|9639.3|9646.5|9642.5|9649|9645|9643.3|9639.3|15
1649401930000|2022-04-08 07:12:10|9646.3|9642.3|9641.1|9637.1|9646.3|9642.3|9640.5|9636.5|10
1649401940000|2022-04-08 07:12:20|9639|9635|9640.5|9636.5|9641.3|9637.3|9639|9635|8
1649401950000|2022-04-08 07:12:30|9639.5|9635.5|9643.5|9639.5|9643.5|9639.5|9639.5|9635.5|7
1649401960000|2022-04-08 07:12:40|9643.1|9639.1|9644.5|9640.5|9645.1|9641.1|9643.1|9639.1|5
1649401970000|2022-04-08 07:12:50|9644.1|9640.1|9638.6|9634.6|9644.1|9640.1|9637.5|9633.5|12
1649401980000|2022-04-08 07:13:00|9639|9635|9640.1|9636.1|9640.6|9636.6|9639|9635|7
1649401990000|2022-04-08 07:13:10|9641.4|9637.4|9640.1|9636.1|9651.1|9647.1|9640.1|9636.1|69
1649402000000|2022-04-08 07:13:20|9639.2|9635.2|9634.5|9630.5|9639.2|9635.2|9634.1|9630.1|25
1649402010000|2022-04-08 07:13:30|9635.4|9631.4|9631|9627|9636.1|9632.1|9631|9627|22
1649402020000|2022-04-08 07:13:40|9631.5|9627.5|9627|9623|9631.5|9627.5|9626.8|9622.8|19
1649402030000|2022-04-08 07:13:50|9628|9624|9628.6|9624.6|9631.5|9627.5|9628|9624|20
1649402040000|2022-04-08 07:14:00|9629.1|9625.1|9626.6|9622.6|9629.1|9625.1|9626|9622|13
1649402050000|2022-04-08 07:14:10|9627|9623|9625.8|9621.8|9627.3|9623.3|9625.5|9621.5|9
1649402060000|2022-04-08 07:14:20|9626.6|9622.6|9623|9619|9627.1|9623.1|9623|9619|21
1649402070000|2022-04-08 07:14:30|9621.6|9617.6|9624.5|9620.5|9625.6|9621.6|9621.6|9617.6|12
1649402080000|2022-04-08 07:14:40|9624.6|9620.6|9625.5|9621.5|9625.6|9621.6|9624.3|9620.3|3
1649402090000|2022-04-08 07:14:50|9625.3|9621.3|9626.6|9622.6|9627.1|9623.1|9624|9620|8
1649402100000|2022-04-08 07:15:00|9626|9622|9629.3|9625.3|9629.5|9625.5|9625.3|9621.3|22
1649402110000|2022-04-08 07:15:10|9625.6|9621.6|9622|9618|9628.3|9622.6|9621.8|9617.8|41
1649402120000|2022-04-08 07:15:20|9622.6|9618.6|9623|9619|9623.6|9619.6|9622.5|9618.5|7
1649402130000|2022-04-08 07:15:30|9622.8|9618.8|9621.5|9617.5|9623.3|9619.3|9618|9614|47
1649402140000|2022-04-08 07:15:40|9621|9617|9625|9621|9625|9621|9620.5|9616.5|21
1649402150000|2022-04-08 07:15:50|9624.5|9620.5|9623.5|9619.5|9624.5|9620.5|9623.5|9619.5|8
1649402160000|2022-04-08 07:16:00|9623.6|9619.6|9625.5|9621.5|9626.6|9622.6|9623.6|9619.6|6
1649402170000|2022-04-08 07:16:10|9625.8|9621.8|9626.6|9622.6|9627|9623|9625.8|9621.8|4
1649402180000|2022-04-08 07:16:20|9626.5|9622.5|9624.5|9620.5|9626.6|9622.6|9624.5|9620.5|3
1649402190000|2022-04-08 07:16:30|9624.1|9620.1|9626.6|9622.6|9626.6|9622.6|9624.1|9620.1|3
1649402200000|2022-04-08 07:16:40|9626.4|9622.4|9628.4|9624.4|9629.9|9625.9|9626.4|9622.4|12
1649402210000|2022-04-08 07:16:50|9628.3|9624.3|9627.6|9623.6|9628.3|9624.3|9627.4|9623.4|4
1649402220000|2022-04-08 07:17:00|9627.3|9623.3|9629.1|9625.1|9629.6|9625.6|9627.3|9623.3|3
1649402230000|2022-04-08 07:17:10|9628.9|9624.9|9622.8|9618.8|9628.9|9624.9|9622.4|9618.4|17
1649402240000|2022-04-08 07:17:20|9622.6|9618.6|9624.9|9620.9|9625.6|9621.6|9622.6|9618.6|2
1649402250000|2022-04-08 07:17:30|9624.6|9620.6|9622.3|9618.3|9624.9|9620.9|9622.3|9618.3|4
1649402260000|2022-04-08 07:17:40|9621.4|9617.4|9622.9|9618.9|9624.1|9620.1|9621.4|9617.4|2
1649402270000|2022-04-08 07:17:50|9622.4|9618.4|9622.4|9618.4|9624.1|9620.1|9622.4|9618.4|4
1649402280000|2022-04-08 07:18:00|9622.6|9618.6|9624.4|9620.4|9624.4|9620.4|9618.4|9614.4|22
1649402290000|2022-04-08 07:18:10|9624.6|9620.6|9624.4|9620.4|9625.1|9621.1|9624.4|9620.4|1
1649402300000|2022-04-08 07:18:20|9624.6|9620.6|9623.6|9619.6|9624.6|9620.6|9623.4|9619.4|11
1649402310000|2022-04-08 07:18:30|9623.8|9619.8|9626.4|9622.4|9626.4|9622.4|9623.8|9619.8|2
1649402320000|2022-04-08 07:18:40|9626.3|9622.3|9625.4|9621.4|9626.3|9622.3|9624.4|9620.4|6
1649402330000|2022-04-08 07:18:50|9625.1|9621.1|9625.4|9621.4|9625.4|9621.4|9622.9|9618.9|4
1649402340000|2022-04-08 07:19:00|9626.4|9622.4|9627.3|9623.3|9628.4|9624.4|9626.4|9622.4|15
1649402350000|2022-04-08 07:19:10|9627.1|9623.1|9627.9|9623.9|9628.9|9624.9|9626.8|9622.8|2
1649402360000|2022-04-08 07:19:20|9627.6|9623.6|9621.3|9617.3|9628.6|9624.6|9621.3|9617.3|22
1649402370000|2022-04-08 07:19:30|9621.4|9617.4|9625.2|9621.2|9625.2|9621.2|9621.3|9617.3|4
1649402380000|2022-04-08 07:19:40|9626.8|9622.8|9629.1|9625.1|9631.6|9627.6|9626.8|9622.8|21
1649402390000|2022-04-08 07:19:50|9629.6|9625.6|9633.1|9629.1|9633.1|9629.1|9629.6|9625.6|17
1649402400000|2022-04-08 07:20:00|9633.3|9629.3|9631.1|9627.1|9635.3|9631.3|9631.1|9627.1|16
1649402410000|2022-04-08 07:20:10|9630.3|9626.3|9631.4|9627.4|9631.4|9627.4|9628.4|9624.4|10
1649402420000|2022-04-08 07:20:20|9630.3|9626.3|9631.1|9627.1|9631.1|9627.1|9628.9|9624.9|8
1649402430000|2022-04-08 07:20:30|9630.4|9626.4|9628.4|9624.4|9630.4|9626.4|9627.9|9623.9|4
1649402440000|2022-04-08 07:20:40|9628.8|9624.8|9621.8|9617.8|9629.6|9625.6|9620.4|9616.4|18
1649402450000|2022-04-08 07:20:50|9621.4|9617.4|9614.6|9610.6|9621.6|9617.6|9612.6|9608.6|32
1649402460000|2022-04-08 07:21:00|9613.6|9609.6|9619.1|9615.1|9619.1|9615.1|9608.9|9604.9|53
1649402470000|2022-04-08 07:21:10|9619.3|9615.3|9618.1|9614.1|9619.6|9615.6|9617.1|9613.1|13
1649402480000|2022-04-08 07:21:20|9618.9|9614.9|9619.1|9615.1|9620.1|9616.1|9618|9614|6
1649402490000|2022-04-08 07:21:30|9618.9|9614.9|9620.6|9616.6|9620.9|9616.9|9618.1|9614.1|8
1649402500000|2022-04-08 07:21:40|9620.8|9616.8|9621.1|9617.1|9622.1|9618.1|9620.8|9616.8|3
1649402510000|2022-04-08 07:21:50|9620.6|9616.6|9620.1|9616.1|9622.1|9618.1|9619.1|9615.1|6
1649402520000|2022-04-08 07:22:00|9619.1|9615.1|9615.6|9611.6|9619.8|9615.8|9614.3|9610.3|15
1649402530000|2022-04-08 07:22:10|9615.1|9611.1|9614.3|9610.3|9615.1|9611.1|9613.6|9609.6|11
1649402540000|2022-04-08 07:22:20|9614.1|9610.1|9615.1|9611.1|9615.1|9611.1|9611.6|9607.6|5
1649402550000|2022-04-08 07:22:30|9615.6|9611.6|9611.6|9607.6|9618.6|9614.6|9611.6|9607.6|60
1649402560000|2022-04-08 07:22:40|9609.8|9605.8|9611.3|9607.3|9613.4|9609.4|9609.8|9605.8|23
1649402570000|2022-04-08 07:22:50|9611.4|9607.4|9611.9|9607.9|9612.4|9608.4|9610.9|9606.9|5
1649402580000|2022-04-08 07:23:00|9612.4|9608.4|9617.1|9613.1|9617.1|9613.1|9612.4|9608.4|12
1649402590000|2022-04-08 07:23:10|9616.9|9612.9|9619.1|9615.1|9620.6|9616.6|9616.6|9612.6|14
1649402600000|2022-04-08 07:23:20|9619.4|9615.4|9619.1|9615.1|9620.1|9616.1|9619.1|9615.1|5
1649402610000|2022-04-08 07:23:30|9618.6|9614.6|9619.9|9615.9|9620.3|9616.3|9618.1|9614.1|8
1649402620000|2022-04-08 07:23:40|9620.1|9616.1|9621|9617|9622.1|9618.1|9620.1|9616.1|3
1649402630000|2022-04-08 07:23:50|9621.6|9617.6|9624.1|9620.1|9625.1|9621.1|9621.6|9617.6|10
1649402640000|2022-04-08 07:24:00|9623.9|9619.9|9621.6|9617.6|9624.1|9620.1|9620.6|9616.6|13
1649402650000|2022-04-08 07:24:10|9621.1|9617.1|9623.1|9619.1|9623.1|9619.1|9621.1|9617.1|3
1649402660000|2022-04-08 07:24:20|9623.3|9619.3|9625.6|9621.6|9626.1|9622.1|9623.3|9619.3|8
1649402670000|2022-04-08 07:24:30|9626|9622|9626.3|9622.3|9626.3|9622.3|9626|9622|6
1649402680000|2022-04-08 07:24:40|9627.8|9623.8|9627.6|9623.6|9631.1|9627.1|9627.1|9623.1|20
1649402690000|2022-04-08 07:24:50|9626.6|9622.6|9627.1|9623.1|9627.1|9623.1|9626.6|9622.6|2
1649402700000|2022-04-08 07:25:00|9626.8|9622.8|9626.1|9622.1|9626.8|9622.8|9625.3|9621.3|5
1649402710000|2022-04-08 07:25:10|9624.8|9620.8|9625.9|9621.9|9626.6|9622.6|9622|9618|21
1649402720000|2022-04-08 07:25:20|9625.1|9621.1|9624.1|9620.1|9625.1|9621.1|9623.8|9619.8|3
1649402730000|2022-04-08 07:25:30|9623.1|9619.1|9620.1|9616.1|9623.6|9619.6|9618.8|9614.8|10
1649402740000|2022-04-08 07:25:40|9620.4|9616.4|9624.1|9620.1|9625.1|9621.1|9620.4|9616.4|5
1649402750000|2022-04-08 07:25:50|9624.9|9620.9|9625.1|9621.1|9625.1|9621.1|9624.1|9620.1|4
1649402760000|2022-04-08 07:26:00|9625.3|9621.3|9625.3|9621.3|9625.3|9621.3|9625.3|9621.3|0
1649402770000|2022-04-08 07:26:10|9624.8|9620.8|9624.8|9620.8|9626.3|9622.3|9624.1|9620.1|4
1649402780000|2022-04-08 07:26:20|9625.1|9621.1|9624.1|9620.1|9625.1|9621.1|9624.1|9620.1|2
1649402790000|2022-04-08 07:26:30|9623.1|9619.1|9619.6|9615.6|9623.1|9619.1|9618.4|9614.4|11
1649402800000|2022-04-08 07:26:40|9620.1|9616.1|9619.8|9615.8|9620.1|9616.1|9618.1|9614.1|5
1649402810000|2022-04-08 07:26:50|9620.1|9616.1|9620.1|9616.1|9620.1|9616.1|9615.1|9611.1|15
1649402820000|2022-04-08 07:27:00|9620.3|9616.3|9619.1|9615.1|9620.6|9616.6|9617.6|9613.6|3
1649402830000|2022-04-08 07:27:10|9619.5|9615.5|9619.6|9615.6|9621.1|9617.1|9619.5|9615.5|4
1649402840000|2022-04-08 07:27:20|9620.1|9616.1|9618.6|9614.6|9621.1|9617.1|9618.1|9614.1|6
1649402850000|2022-04-08 07:27:30|9618.1|9614.1|9617.6|9613.6|9619.8|9615.8|9617.1|9613.1|5
1649402870000|2022-04-08 07:27:50|9617.4|9613.4|9615.6|9611.6|9617.4|9613.4|9615.1|9611.1|8
1649402880000|2022-04-08 07:28:00|9615|9611|9612.4|9608.4|9615|9611|9612.1|9608.1|6
1649402890000|2022-04-08 07:28:10|9612.1|9608.1|9614.6|9610.6|9615.8|9611.8|9612.1|9608.1|10
1649402900000|2022-04-08 07:28:20|9614.3|9610.3|9616.6|9612.6|9616.6|9612.6|9614.1|9610.1|3
1649402910000|2022-04-08 07:28:30|9616.2|9612.2|9616.1|9612.1|9618.1|9614.1|9615.1|9611.1|6
1649402920000|2022-04-08 07:28:40|9615.9|9611.9|9615.1|9611.1|9619.4|9615.4|9615.1|9611.1|15
1649402930000|2022-04-08 07:28:50|9615.3|9611.3|9617.6|9613.6|9619.1|9615.1|9615.3|9611.3|1
1649402940000|2022-04-08 07:29:00|9618.1|9614.1|9618.6|9614.6|9619.6|9615.6|9617.6|9613.6|6
1649402950000|2022-04-08 07:29:10|9618.1|9614.1|9617.1|9613.1|9619.1|9615.1|9617.1|9613.1|2
1649402960000|2022-04-08 07:29:20|9617.9|9613.9|9617.1|9613.1|9619.6|9615.6|9617.1|9613.1|18
1649402970000|2022-04-08 07:29:30|9616.6|9612.6|9614.1|9610.1|9616.6|9612.6|9612.9|9608.9|15
1649402980000|2022-04-08 07:29:40|9614.6|9610.6|9617.6|9613.6|9618.4|9614.4|9614.6|9610.6|5
1649402990000|2022-04-08 07:29:50|9618.6|9614.6|9617.8|9613.8|9618.7|9614.7|9617.1|9613.1|25
1649403000000|2022-04-08 07:30:00|9618.1|9614.1|9613.7|9609.7|9619.6|9615.6|9612.7|9608.7|23
1649403010000|2022-04-08 07:30:10|9613.4|9609.4|9612.7|9608.7|9613.4|9609.4|9611.4|9607.4|6
1649403020000|2022-04-08 07:30:20|9611.7|9607.7|9612.7|9608.7|9613.2|9609.2|9611.7|9607.7|3
1649403030000|2022-04-08 07:30:30|9612.9|9608.9|9603.7|9599.7|9613.1|9609.1|9601.7|9597.7|98
1649403040000|2022-04-08 07:30:40|9604.1|9600.1|9604.7|9600.7|9607.2|9603.2|9599.6|9595.6|39
1649403050000|2022-04-08 07:30:50|9604.9|9600.9|9600.7|9596.7|9604.9|9600.9|9599.1|9595.1|26
1649403060000|2022-04-08 07:31:00|9600.4|9596.4|9601.4|9597.4|9601.7|9597.7|9598.7|9594.7|25
1649403070000|2022-04-08 07:31:10|9601.9|9597.9|9604.7|9600.7|9606.2|9602.2|9601.9|9597.9|16
1649403080000|2022-04-08 07:31:20|9605.9|9601.9|9605.9|9601.9|9605.9|9601.9|9604.9|9600.9|7
1649403090000|2022-04-08 07:31:30|9605.6|9601.6|9601.2|9597.2|9605.6|9601.6|9600.2|9596.2|14
1649403100000|2022-04-08 07:31:40|9601.1|9597.1|9600.6|9596.6|9601.7|9597.7|9600.6|9596.6|4
1649403110000|2022-04-08 07:31:50|9600.2|9596.2|9602.7|9598.7|9602.7|9598.7|9600.2|9596.2|4
1649403120000|2022-04-08 07:32:00|9602.9|9598.9|9602.2|9598.2|9605.2|9601.2|9602.2|9598.2|14
1649403130000|2022-04-08 07:32:10|9601.7|9597.7|9598.7|9594.7|9602.2|9598.2|9598.7|9594.7|9
1649403140000|2022-04-08 07:32:20|9598.9|9594.9|9592.6|9588.6|9599.2|9595.2|9590.1|9586.1|53
1649403150000|2022-04-08 07:32:30|9593.3|9589.3|9593.2|9589.2|9598.2|9594.2|9592.7|9588.7|22
1649403160000|2022-04-08 07:32:40|9593.4|9589.4|9594.2|9590.2|9594.5|9590.5|9593.4|9589.4|5
1649403170000|2022-04-08 07:32:50|9593.6|9589.6|9595.4|9591.4|9595.4|9591.4|9593.2|9589.2|35
1649403180000|2022-04-08 07:33:00|9595.6|9591.6|9594.7|9590.7|9596.2|9592.2|9593.7|9589.7|10
1649403190000|2022-04-08 07:33:10|9593.7|9589.7|9588.2|9584.2|9593.9|9589.9|9588.2|9584.2|21
1649403200000|2022-04-08 07:33:20|9586.7|9582.7|9585.7|9581.7|9586.7|9582.7|9584.7|9580.7|29
1649403210000|2022-04-08 07:33:30|9585.4|9581.4|9589.9|9585.9|9589.9|9585.9|9584.7|9580.7|30
1649403220000|2022-04-08 07:33:40|9589.7|9585.7|9590.9|9586.9|9592.9|9588.9|9589.2|9585.2|54
1649403230000|2022-04-08 07:33:50|9591.6|9587.6|9597.7|9593.7|9598.2|9594.2|9591.6|9587.6|81
1649403240000|2022-04-08 07:34:00|9598.3|9594.3|9600.9|9596.9|9601.4|9597.4|9594.7|9590.7|50
1649403250000|2022-04-08 07:34:10|9602.1|9598.1|9605.2|9601.2|9606.4|9602.4|9601.4|9597.4|90
1649403260000|2022-04-08 07:34:20|9606.2|9602.2|9605.7|9601.7|9609.9|9605.9|9601.7|9597.7|75
1649403270000|2022-04-08 07:34:30|9606.1|9602.1|9607.1|9603.1|9609.2|9605.2|9604.7|9600.7|69
1649403280000|2022-04-08 07:34:40|9606.4|9602.4|9610.9|9606.9|9611.9|9607.9|9606.2|9602.2|37
1649403290000|2022-04-08 07:34:50|9610.6|9606.6|9615.2|9611.2|9615.2|9611.2|9609.6|9605.6|26
1649403300000|2022-04-08 07:35:00|9615.1|9611.1|9619.1|9615.1|9619.1|9615.1|9612.4|9608.4|123
1649403310000|2022-04-08 07:35:10|9619.3|9615.3|9619.3|9615.3|9621.3|9617.3|9615.1|9611.1|124
1649403320000|2022-04-08 07:35:20|9618.9|9614.9|9609.1|9605.1|9618.9|9614.9|9605.6|9601.6|100
1649403330000|2022-04-08 07:35:30|9608.6|9604.6|9604.1|9600.1|9608.6|9604.6|9604.1|9600.1|34
1649403340000|2022-04-08 07:35:40|9602.1|9598.1|9600.2|9596.2|9604.4|9600.4|9598.7|9594.7|58
1649403350000|2022-04-08 07:35:50|9600.7|9596.7|9598.2|9594.2|9601.4|9597.4|9597.7|9593.7|26
1649403360000|2022-04-08 07:36:00|9597.7|9593.7|9595.7|9591.7|9597.7|9593.7|9592.6|9588.6|53
1649403370000|2022-04-08 07:36:10|9595.6|9591.6|9592.4|9588.4|9596.7|9592.7|9589.2|9585.2|81
1649403380000|2022-04-08 07:36:20|9592.9|9588.9|9594.2|9590.2|9594.2|9590.2|9586.7|9582.7|62
1649403390000|2022-04-08 07:36:30|9594.4|9590.4|9598.7|9594.7|9598.7|9594.7|9593.7|9589.7|25
1649403400000|2022-04-08 07:36:40|9598.9|9594.9|9599.9|9595.9|9603.4|9599.4|9598.2|9594.2|27
1649403410000|2022-04-08 07:36:50|9599.6|9595.6|9599.7|9595.7|9600.7|9596.7|9599.4|9595.4|8
1649403420000|2022-04-08 07:37:00|9599.6|9595.6|9602.7|9598.7|9602.9|9598.9|9597.7|9593.7|10
1649403430000|2022-04-08 07:37:10|9601.9|9597.9|9601.9|9597.9|9604.4|9600.4|9601.7|9597.7|6
1649403440000|2022-04-08 07:37:20|9602.1|9598.1|9606.2|9602.2|9606.2|9602.2|9602.1|9598.1|9
1649403450000|2022-04-08 07:37:30|9605.9|9601.9|9605.2|9601.2|9605.9|9601.9|9604.2|9600.2|11
1649403460000|2022-04-08 07:37:40|9605.6|9601.6|9608.4|9604.4|9610.6|9606.6|9605.6|9601.6|18
1649403470000|2022-04-08 07:37:50|9608.6|9604.6|9609.7|9605.7|9610.4|9606.4|9608.6|9604.6|7
1649403480000|2022-04-08 07:38:00|9610.4|9606.4|9606.9|9602.9|9611.4|9607.4|9606.9|9602.9|10
1649403490000|2022-04-08 07:38:10|9606.4|9602.4|9595.7|9591.7|9606.4|9602.4|9595.7|9591.7|25
1649403500000|2022-04-08 07:38:20|9595.9|9591.9|9599.2|9595.2|9599.2|9595.2|9595.9|9591.9|3
1649403510000|2022-04-08 07:38:30|9597.7|9593.7|9597.3|9593.3|9598.2|9594.2|9595.7|9591.7|13
1649403520000|2022-04-08 07:38:40|9596.7|9592.7|9597.4|9593.4|9597.7|9593.7|9596.7|9592.7|4
1649403530000|2022-04-08 07:38:50|9596.7|9592.7|9595.2|9591.2|9597.7|9593.7|9595.2|9591.2|5
1649403540000|2022-04-08 07:39:00|9594.5|9590.5|9594.9|9590.9|9595.4|9591.4|9592.7|9588.7|16
1649403550000|2022-04-08 07:39:10|9595.7|9591.7|9591.2|9587.2|9597.2|9593.2|9591.2|9587.2|17
1649403560000|2022-04-08 07:39:20|9592.2|9588.2|9596.2|9592.2|9596.2|9592.2|9592.2|9588.2|7
1649403570000|2022-04-08 07:39:30|9596.7|9592.7|9595.2|9591.2|9596.7|9592.7|9595.2|9591.2|9
1649403580000|2022-04-08 07:39:40|9594.7|9590.7|9596.2|9592.2|9596.4|9592.4|9594.7|9590.7|14
1649403590000|2022-04-08 07:39:50|9595.9|9591.9|9594.7|9590.7|9596.2|9592.2|9594.7|9590.7|6
1649403600000|2022-04-08 07:40:00|9594.9|9590.9|9602.1|9598.1|9603.6|9599.6|9592.4|9588.4|30
1649403610000|2022-04-08 07:40:10|9602.3|9598.3|9596.2|9592.2|9605.6|9601.6|9595.4|9591.4|61
1649403620000|2022-04-08 07:40:20|9596.9|9592.9|9596.9|9592.9|9597.7|9593.7|9595.7|9591.7|8
1649403630000|2022-04-08 07:40:30|9596.4|9592.4|9599.7|9595.7|9599.7|9595.7|9595.7|9591.7|7
1649403640000|2022-04-08 07:40:40|9598.9|9594.9|9596.4|9592.4|9598.9|9594.9|9595.6|9591.6|3
1649403650000|2022-04-08 07:40:50|9596.6|9592.6|9597.9|9593.9|9599.4|9595.4|9596.6|9592.6|7
1649403660000|2022-04-08 07:41:00|9599.1|9595.1|9598.2|9594.2|9599.1|9595.1|9598.2|9594.2|3
1649403670000|2022-04-08 07:41:10|9597.9|9593.9|9600.7|9596.7|9600.7|9596.7|9596.9|9592.9|4
1649403680000|2022-04-08 07:41:20|9601|9597|9603.9|9599.9|9604.7|9600.7|9601|9597|10
1649403700000|2022-04-08 07:41:40|9603.7|9599.7|9601.7|9597.7|9603.7|9599.7|9601.2|9597.2|2
1649403710000|2022-04-08 07:41:50|9602.4|9598.4|9601.9|9597.9|9602.9|9598.9|9601.9|9597.9|2
1649403720000|2022-04-08 07:42:00|9602.4|9598.4|9604.2|9600.2|9605.2|9601.2|9602.4|9598.4|5
1649403730000|2022-04-08 07:42:10|9604.7|9600.7|9599.9|9595.9|9604.7|9600.7|9598.7|9594.7|12
1649403740000|2022-04-08 07:42:20|9599.7|9595.7|9600.2|9596.2|9600.2|9596.2|9597.7|9593.7|3
1649403750000|2022-04-08 07:42:30|9600.4|9596.4|9601.9|9597.9|9602.2|9598.2|9598.2|9594.2|10
1649403760000|2022-04-08 07:42:40|9601.7|9597.7|9600.9|9596.9|9602.7|9598.7|9598.7|9594.7|8
1649403770000|2022-04-08 07:42:50|9600.2|9596.2|9599.9|9595.9|9600.2|9596.2|9599.7|9595.7|0
1649403780000|2022-04-08 07:43:00|9600.4|9596.4|9597.9|9593.9|9600.4|9596.4|9597.2|9593.2|11
1649403790000|2022-04-08 07:43:10|9597.7|9593.7|9597.9|9593.9|9598.2|9594.2|9597.4|9593.4|7
1649403800000|2022-04-08 07:43:20|9597.2|9593.2|9597.4|9593.4|9597.4|9593.4|9596.7|9592.7|2
1649403810000|2022-04-08 07:43:30|9597.6|9593.6|9596.7|9592.7|9598.9|9594.9|9596.2|9592.2|10
1649403820000|2022-04-08 07:43:40|9596.9|9592.9|9596.9|9592.9|9596.9|9592.9|9596.2|9592.2|7
1649403830000|2022-04-08 07:43:50|9596.7|9592.7|9590.1|9586.1|9596.7|9592.7|9586.7|9582.7|37
1649403840000|2022-04-08 07:44:00|9590.4|9586.4|9593.7|9589.7|9594.9|9590.9|9590.4|9586.4|4
1649403850000|2022-04-08 07:44:10|9592.8|9588.8|9592.7|9588.7|9595.7|9591.7|9592.2|9588.2|13
1649403860000|2022-04-08 07:44:20|9592.2|9588.2|9593.2|9589.2|9593.2|9589.2|9591.7|9587.7|6
1649403870000|2022-04-08 07:44:30|9593.9|9589.9|9595.2|9591.2|9596.9|9592.9|9593.9|9589.9|14
1649403890000|2022-04-08 07:44:50|9595.7|9591.7|9598.7|9594.7|9598.7|9594.7|9595.7|9591.7|6
1649403900000|2022-04-08 07:45:00|9598.9|9594.9|9596.6|9592.6|9603.9|9599.9|9596.6|9592.6|29
1649403910000|2022-04-08 07:45:10|9596.9|9592.9|9593.6|9589.6|9598.2|9592.9|9592.2|9588.2|17
1649403920000|2022-04-08 07:45:20|9594.2|9590.2|9599.3|9595.3|9599.3|9595.3|9592.7|9588.7|27
1649403930000|2022-04-08 07:45:30|9599.6|9595.6|9607.3|9603.3|9607.3|9603.3|9599.6|9595.6|50
1649403940000|2022-04-08 07:45:40|9607.1|9603.1|9607.1|9603.1|9607.8|9603.8|9602.6|9598.6|36
1649403950000|2022-04-08 07:45:50|9607.6|9603.6|9611.6|9607.6|9613.3|9609.3|9607.3|9603.3|67
1649403960000|2022-04-08 07:46:00|9611.2|9607.2|9615.3|9611.3|9617.8|9613.8|9609.1|9605.1|71
1649403970000|2022-04-08 07:46:10|9614.1|9610.1|9614.6|9610.6|9619.1|9615.1|9613.9|9609.9|41
1649403980000|2022-04-08 07:46:20|9615|9611|9622.4|9618.4|9623.1|9619.1|9615|9611|65
1649403990000|2022-04-08 07:46:30|9622.1|9618.1|9626.3|9622.3|9626.3|9622.3|9622.1|9618.1|82
1649404000000|2022-04-08 07:46:40|9624.1|9620.1|9622.7|9618.7|9626.3|9622.3|9622.6|9618.6|44
1649404010000|2022-04-08 07:46:50|9622.1|9618.1|9622.6|9618.6|9623.6|9619.6|9618.3|9614.3|55
1649404020000|2022-04-08 07:47:00|9623|9619|9629.1|9625.1|9632|9628|9621.9|9617.9|100
1649404030000|2022-04-08 07:47:10|9628.2|9624.2|9625.6|9621.6|9628.2|9624.2|9624.8|9620.8|44
1649404040000|2022-04-08 07:47:20|9625.8|9621.8|9620.1|9616.1|9626.6|9622.6|9620.1|9616.1|73
1649404050000|2022-04-08 07:47:30|9619.9|9615.9|9619.1|9615.1|9621.1|9617.1|9617.6|9613.6|40
1649404060000|2022-04-08 07:47:40|9618.9|9614.9|9612.7|9608.7|9619.6|9615.6|9612.7|9608.7|55
1649404070000|2022-04-08 07:47:50|9614.2|9610.2|9616.4|9612.4|9616.4|9612.4|9614|9610|39
1649404080000|2022-04-08 07:48:00|9615.9|9611.9|9619.4|9615.4|9620.9|9616.2|9615.2|9611.2|40
1649404090000|2022-04-08 07:48:10|9619.2|9615.2|9610.5|9606.5|9619.2|9615.2|9610.5|9606.5|33
1649404100000|2022-04-08 07:48:20|9610.7|9606.7|9615.7|9611.7|9617.2|9613.2|9610.7|9606.7|14
1649404110000|2022-04-08 07:48:30|9615.5|9611.5|9616.2|9612.2|9616.2|9612.2|9613.2|9609.2|20
1649404120000|2022-04-08 07:48:40|9616.7|9612.7|9619.4|9615.4|9620.2|9616.2|9616.5|9612.5|7
1649404130000|2022-04-08 07:48:50|9619.2|9615.2|9619.4|9615.4|9619.4|9615.4|9617.2|9613.2|8
1649404140000|2022-04-08 07:49:00|9618.9|9614.9|9620.2|9616.2|9620.4|9616.4|9617.4|9613.4|6
1649404150000|2022-04-08 07:49:10|9620.4|9616.4|9627.9|9623.9|9629.6|9625.6|9620.2|9616.2|28
1649404160000|2022-04-08 07:49:20|9627.1|9623.1|9630.4|9626.4|9630.4|9626.4|9624.7|9620.7|21
1649404170000|2022-04-08 07:49:30|9628.7|9624.7|9624.6|9620.6|9628.9|9624.9|9624.6|9620.6|12
1649404180000|2022-04-08 07:49:40|9625.6|9621.6|9626.9|9622.9|9628.1|9624.1|9625.6|9621.6|8
1649404190000|2022-04-08 07:49:50|9626.5|9622.5|9631.4|9627.4|9633.2|9629.2|9626.5|9622.5|20
1649404200000|2022-04-08 07:50:00|9631.6|9627.6|9637.1|9633.1|9637.9|9633.9|9631.6|9627.6|32
1649404210000|2022-04-08 07:50:10|9636.9|9632.9|9637.2|9633.2|9640.2|9636.2|9636.9|9632.9|23
1649404220000|2022-04-08 07:50:20|9638.2|9634.2|9637.7|9633.7|9639.4|9635.4|9636.4|9632.4|23
1649404230000|2022-04-08 07:50:30|9637.4|9633.4|9639.5|9635.5|9639.5|9635.5|9637.4|9633.4|11
1649404240000|2022-04-08 07:50:40|9640.4|9636.4|9637.4|9633.4|9640.4|9636.4|9637.4|9633.4|9
1649404250000|2022-04-08 07:50:50|9636.8|9632.8|9636.7|9632.7|9636.8|9632.8|9632.7|9628.7|24
1649404260000|2022-04-08 07:51:00|9636.4|9632.4|9639.2|9635.2|9640.4|9636.4|9636.4|9632.4|12
1649404270000|2022-04-08 07:51:10|9638.9|9634.9|9638.5|9634.5|9639.9|9635.9|9637.7|9633.7|8
1649404280000|2022-04-08 07:51:20|9638.2|9634.2|9639.7|9635.7|9639.7|9635.7|9637.2|9633.2|10
1649404290000|2022-04-08 07:51:30|9640.2|9636.2|9642.4|9638.4|9643.7|9639.7|9640.2|9636.2|15
1649404300000|2022-04-08 07:51:40|9642.2|9638.2|9645.9|9641.9|9646.4|9642.4|9639.9|9635.9|18
1649404310000|2022-04-08 07:51:50|9646|9642|9644.7|9640.7|9646.4|9642.4|9644.7|9640.7|6
1649404320000|2022-04-08 07:52:00|9644.9|9640.9|9644.9|9640.9|9646.2|9642.2|9643.9|9639.9|13
1649404330000|2022-04-08 07:52:10|9644.7|9640.7|9644.4|9640.4|9645.1|9641.1|9643.7|9639.7|11
1649404340000|2022-04-08 07:52:20|9644.6|9640.6|9647.4|9643.4|9647.6|9643.6|9644.6|9640.6|22
1649404350000|2022-04-08 07:52:30|9646.8|9642.8|9642.4|9638.4|9646.8|9642.8|9642.4|9638.4|15
1649404360000|2022-04-08 07:52:40|9641.6|9637.6|9640.4|9636.4|9642.9|9638.9|9640.4|9636.4|10
1649404370000|2022-04-08 07:52:50|9640.2|9636.2|9638.9|9634.9|9640.4|9636.4|9637.2|9633.2|25
1649404380000|2022-04-08 07:53:00|9638.2|9634.2|9639.4|9635.4|9640.1|9636.1|9636.4|9632.4|21
1649404390000|2022-04-08 07:53:10|9640.4|9636.4|9638.6|9634.6|9640.4|9636.4|9638.1|9634.1|15
1649404400000|2022-04-08 07:53:20|9639.3|9635.3|9646.1|9642.1|9646.1|9642.1|9639.3|9635.3|11
1649404410000|2022-04-08 07:53:30|9645.7|9641.7|9648.6|9644.6|9649.1|9645.1|9645.1|9641.1|17
1649404420000|2022-04-08 07:53:40|9648.4|9644.4|9655.1|9651.1|9656.1|9652.1|9648.4|9644.4|40
1649404430000|2022-04-08 07:53:50|9654.9|9650.9|9660.1|9656.1|9660.1|9656.1|9654.6|9650.6|17
1649404440000|2022-04-08 07:54:00|9659.9|9655.9|9655.6|9651.6|9660.3|9656.3|9654.1|9650.1|43
1649404450000|2022-04-08 07:54:10|9655.8|9651.8|9655.1|9651.1|9660.3|9656.3|9654.6|9650.6|40
1649404460000|2022-04-08 07:54:20|9655.3|9651.3|9655.6|9651.6|9657.6|9653.6|9655.3|9651.3|14
1649404470000|2022-04-08 07:54:30|9655.1|9651.1|9652.1|9648.1|9655.6|9651.6|9652.1|9648.1|9
1649404480000|2022-04-08 07:54:40|9651.4|9647.4|9650.3|9646.3|9652.1|9648.1|9649.6|9645.6|8
1649404490000|2022-04-08 07:54:50|9650.9|9646.9|9652.1|9648.1|9652.1|9648.1|9650.9|9646.9|3
1649404500000|2022-04-08 07:55:00|9650.6|9646.6|9653.1|9649.1|9653.6|9649.6|9650.6|9646.6|8
1649404510000|2022-04-08 07:55:10|9653.6|9649.6|9652.1|9648.1|9653.6|9649.6|9652.1|9648.1|8
1649404520000|2022-04-08 07:55:20|9647.6|9643.6|9641.9|9637.9|9647.6|9643.6|9641.9|9637.9|45
1649404530000|2022-04-08 07:55:30|9642.1|9638.1|9643.6|9639.6|9644.1|9640.1|9641.9|9637.9|6
1649404540000|2022-04-08 07:55:40|9644.1|9640.1|9647.8|9643.8|9647.8|9643.8|9644.1|9640.1|6
1649404550000|2022-04-08 07:55:50|9648.1|9644.1|9648.6|9644.6|9650.1|9646.1|9648.1|9644.1|1
1649404560000|2022-04-08 07:56:00|9648.8|9644.8|9649.1|9645.1|9649.3|9645.3|9647.6|9643.6|3
1649404570000|2022-04-08 07:56:10|9648.6|9644.6|9644.1|9640.1|9648.9|9644.9|9644.1|9640.1|14
1649404580000|2022-04-08 07:56:20|9645.1|9641.1|9643.6|9639.6|9645.9|9641.9|9643.6|9639.6|2
1649404590000|2022-04-08 07:56:30|9643.8|9639.8|9644.8|9640.8|9645.1|9641.1|9643.1|9639.1|2
1649404600000|2022-04-08 07:56:40|9643.9|9639.9|9643.1|9639.1|9645.3|9641.3|9643.1|9639.1|25
1649404610000|2022-04-08 07:56:50|9643.9|9639.9|9643.6|9639.6|9644.1|9640.1|9643.1|9639.1|3
1649404620000|2022-04-08 07:57:00|9644.1|9640.1|9644.1|9640.1|9646.1|9642.1|9644.1|9640.1|8
1649404630000|2022-04-08 07:57:10|9644.6|9640.6|9645.6|9641.6|9645.8|9641.8|9641.6|9637.6|40
1649404640000|2022-04-08 07:57:20|9645.1|9641.1|9649.1|9645.1|9650.1|9646.1|9644.9|9640.9|16
1649404650000|2022-04-08 07:57:30|9648.8|9644.8|9651.3|9647.3|9651.3|9647.3|9648.1|9644.1|5
1649404660000|2022-04-08 07:57:40|9651.6|9647.6|9648.1|9644.1|9652.6|9648.6|9647.3|9643.3|57
1649404670000|2022-04-08 07:57:50|9648.3|9644.3|9650.1|9646.1|9650.1|9646.1|9648.3|9644.3|1
1649404680000|2022-04-08 07:58:00|9650.4|9646.4|9655.6|9651.6|9655.6|9651.6|9650.4|9646.4|15
1649404690000|2022-04-08 07:58:10|9656.1|9652.1|9660.9|9656.9|9660.9|9656.9|9656.1|9652.1|13
1649404700000|2022-04-08 07:58:20|9660.7|9656.7|9655.1|9651.1|9660.7|9656.7|9651.9|9647.9|52
1649404710000|2022-04-08 07:58:30|9655.6|9651.6|9659.6|9655.6|9662.3|9658.3|9655.6|9651.6|49
1649404720000|2022-04-08 07:58:40|9659.8|9655.8|9663.6|9659.6|9664.1|9660.1|9659.8|9655.8|35
1649404730000|2022-04-08 07:58:50|9663.1|9659.1|9662.1|9658.1|9664.1|9660.1|9662.1|9658.1|16
1649404740000|2022-04-08 07:59:00|9662.4|9658.4|9666.4|9662.4|9669.2|9665.2|9662.1|9658.1|31
1649404750000|2022-04-08 07:59:10|9663.9|9659.9|9668.6|9664.6|9669.1|9665.1|9663.1|9659.1|43
1649404760000|2022-04-08 07:59:20|9668.8|9664.8|9671.1|9667.1|9673.6|9669.6|9668.8|9664.8|58
1649404770000|2022-04-08 07:59:30|9671.3|9667.3|9674.6|9670.6|9675.1|9671.1|9669.9|9665.9|27
1649404780000|2022-04-08 07:59:40|9674.8|9670.8|9677.1|9673.1|9680.6|9676.6|9674.8|9670.8|73
1649404790000|2022-04-08 07:59:50|9677.3|9673.3|9681.6|9677.6|9686.6|9682.6|9677.3|9673.3|63
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9687.3|9683.3|9690.8|9686.8|9680.4|9676.4|146
1649404810000|2022-04-08 08:00:10|9688.1|9684.1|9684.9|9680.9|9689.6|9685.6|9684.1|9680.1|51
1649404820000|2022-04-08 08:00:20|9684.1|9680.1|9682.6|9678.6|9684.1|9680.1|9682.6|9678.6|17
1649404830000|2022-04-08 08:00:30|9682.8|9678.8|9678.6|9674.6|9683.1|9679.1|9678.1|9674.1|38
1649404840000|2022-04-08 08:00:40|9679.1|9675.1|9679.1|9675.1|9680.1|9676.1|9678.1|9674.1|14
1649404850000|2022-04-08 08:00:50|9678.7|9674.7|9683.1|9679.1|9683.1|9679.1|9677.1|9673.1|17
1649404860000|2022-04-08 08:01:00|9683.4|9679.4|9682.1|9678.1|9685.4|9681.4|9681.1|9677.1|15
1649404870000|2022-04-08 08:01:10|9684|9680|9687.9|9683.9|9690.9|9686.9|9684|9680|68
1649404880000|2022-04-08 08:01:20|9688.4|9684.4|9690.9|9686.9|9690.9|9686.9|9687.9|9683.9|19
1649404890000|2022-04-08 08:01:30|9690.6|9686.6|9690.4|9686.4|9692.6|9688.6|9689.9|9685.9|36
1649404900000|2022-04-08 08:01:40|9690.6|9686.6|9686.4|9682.4|9692.4|9688.4|9686.4|9682.4|26
1649404910000|2022-04-08 08:01:50|9686.6|9682.6|9690.4|9686.4|9690.4|9686.4|9686.4|9682.4|12
1649404920000|2022-04-08 08:02:00|9690.6|9686.6|9701.6|9697.6|9706|9702|9690.6|9686.6|89
1649404930000|2022-04-08 08:02:10|9701.8|9697.8|9699.6|9695.6|9703.8|9699.8|9699.5|9695.5|26
1649404940000|2022-04-08 08:02:20|9700.1|9696.1|9694.8|9690.8|9700.3|9696.3|9692.1|9688.1|31
1649404950000|2022-04-08 08:02:30|9695.4|9691.4|9699.1|9695.1|9699.4|9695.4|9693.3|9689.3|19
1649404960000|2022-04-08 08:02:40|9698.8|9694.8|9698|9694|9698.8|9694.8|9695.6|9691.6|47
1649404970000|2022-04-08 08:02:50|9697.6|9693.6|9703.2|9699.2|9703.2|9699.2|9697.3|9692.3|23
1649404980000|2022-04-08 08:03:00|9703.8|9699.8|9701.7|9697.7|9705.3|9701.3|9701.7|9697.7|21
1649404990000|2022-04-08 08:03:10|9702.7|9698.7|9704|9700|9705.2|9701.2|9698.2|9694.2|51
1649405000000|2022-04-08 08:03:20|9704.7|9700.7|9709|9705|9716.3|9712.3|9704.7|9700.7|176
1649405010000|2022-04-08 08:03:30|9708.7|9704.7|9711.2|9707.2|9711.3|9707.3|9705.5|9701.5|26
1649405020000|2022-04-08 08:03:40|9709.2|9705.2|9705.8|9701.8|9710.7|9706.7|9705.7|9701.7|20
1649405030000|2022-04-08 08:03:50|9705.5|9701.5|9707.7|9703.7|9710.2|9706.2|9704.7|9700.7|47
1649405040000|2022-04-08 08:04:00|9706.3|9702.3|9702.3|9698.3|9706.3|9702.3|9702.2|9698.2|51
1649405050000|2022-04-08 08:04:10|9702.2|9698.2|9702|9698|9709.3|9705.3|9698.3|9694.3|56
1649405060000|2022-04-08 08:04:20|9701|9697|9695.3|9691.3|9702.7|9698.7|9693|9689|85
1649405070000|2022-04-08 08:04:30|9695.8|9691.8|9693.6|9689.6|9696.1|9692.1|9691.1|9687.1|43
1649405080000|2022-04-08 08:04:40|9693.8|9689.8|9689.9|9685.9|9696.6|9692.6|9689.3|9685.3|48
1649405090000|2022-04-08 08:04:50|9690.2|9686.2|9690.6|9686.6|9696.2|9692.2|9688.2|9684.2|59
1649405100000|2022-04-08 08:05:00|9690.8|9686.8|9686.9|9682.9|9695.2|9690.3|9684.6|9679.6|197
1649405110000|2022-04-08 08:05:10|9687.1|9683.1|9684.9|9680.9|9687.9|9683.9|9683.7|9678.6|58
1649405120000|2022-04-08 08:05:20|9683.7|9679.7|9679.4|9675.4|9687.2|9681.2|9677.7|9673.7|116
1649405130000|2022-04-08 08:05:30|9679.6|9675.6|9679.4|9675.4|9680.6|9676.6|9677.6|9673.6|37
1649405140000|2022-04-08 08:05:40|9679.2|9675.2|9679.1|9675.1|9680.7|9676.7|9677.6|9673.6|30
1649405150000|2022-04-08 08:05:50|9678.6|9674.6|9682.4|9678.4|9687.7|9683.7|9678.6|9674.6|72
1649405160000|2022-04-08 08:06:00|9682.8|9678.8|9679.7|9675.7|9685.9|9680.6|9671.1|9666.9|255
1649405170000|2022-04-08 08:06:10|9679.9|9675.9|9682.9|9678.9|9685.6|9681.6|9676.1|9671.9|97
1649405180000|2022-04-08 08:06:20|9681.9|9677.9|9689.9|9685.9|9692.3|9688.3|9681.4|9677.4|55
1649405190000|2022-04-08 08:06:30|9689.4|9685.4|9700.8|9696.8|9700.8|9696.8|9687.9|9683.9|39
1649405200000|2022-04-08 08:06:40|9700.3|9696.3|9704.3|9700.3|9707|9703|9700.3|9696.3|53
1649405210000|2022-04-08 08:06:50|9703.8|9699.8|9709.7|9705.7|9709.7|9705.7|9701.8|9697.8|42
1649405220000|2022-04-08 08:07:00|9708.7|9704.7|9708.2|9704.2|9710.2|9706.2|9707|9703|42
1649405230000|2022-04-08 08:07:10|9708.7|9704.7|9711.7|9707.7|9714.7|9710.7|9706.5|9702.5|96
1649405240000|2022-04-08 08:07:20|9713|9709|9710|9706|9713.2|9709.2|9709.2|9705.2|57
1649405250000|2022-04-08 08:07:30|9710.7|9706.7|9706.2|9702.2|9710.7|9706.7|9704.7|9700.7|42
1649405260000|2022-04-08 08:07:40|9708|9704|9705.3|9701.3|9711.3|9707.3|9705.3|9701.3|69
1649405270000|2022-04-08 08:07:50|9704.2|9700.2|9704|9700|9705.7|9701.7|9703.7|9699.7|12
1649405280000|2022-04-08 08:08:00|9703.7|9699.7|9706.2|9702.2|9706.7|9702.7|9703.7|9699.7|12
1649405290000|2022-04-08 08:08:10|9706|9702|9704.7|9700.7|9706.7|9702.7|9703|9699|34
1649405300000|2022-04-08 08:08:20|9704.3|9700.3|9698|9694|9704.3|9700.3|9694.6|9690.6|143
1649405310000|2022-04-08 08:08:30|9698.2|9694.2|9698.5|9694.5|9698.7|9694.7|9696.5|9692.5|31
1649405320000|2022-04-08 08:08:40|9699|9695|9696.5|9692.5|9699|9695|9696.5|9692.5|25
1649405330000|2022-04-08 08:08:50|9695.5|9691.5|9704.7|9700.7|9708.2|9704.2|9695.5|9691.5|57
1649405340000|2022-04-08 08:09:00|9704.8|9700.8|9705.2|9701.2|9706.2|9702.2|9703|9699|21
1649405350000|2022-04-08 08:09:10|9704.8|9700.8|9702.7|9698.7|9704.8|9700.8|9699.2|9695.2|24
1649405360000|2022-04-08 08:09:20|9703.8|9699.8|9701.7|9697.7|9706|9702|9701.7|9697.7|36
1649405370000|2022-04-08 08:09:30|9700.2|9696.2|9704.8|9700.8|9704.8|9700.8|9700.2|9696.2|20
1649405380000|2022-04-08 08:09:40|9705.2|9701.2|9715.2|9711.2|9715.2|9711.2|9704.2|9700.2|61
1649405390000|2022-04-08 08:09:50|9714.8|9710.8|9711.2|9707.2|9714.8|9710.8|9709.2|9705.2|41
1649405400000|2022-04-08 08:10:00|9710.8|9706.8|9709.7|9705.7|9711.8|9707.8|9708.8|9704.8|17
1649405410000|2022-04-08 08:10:10|9709.3|9705.3|9707.3|9703.3|9709.7|9705.7|9702.8|9698|55
1649405420000|2022-04-08 08:10:20|9708.4|9704.4|9707.8|9703.8|9712.7|9708.7|9707.5|9703.5|59
1649405430000|2022-04-08 08:10:30|9708.2|9704.2|9712.5|9708.5|9714|9710|9706.3|9702.3|66
1649405440000|2022-04-08 08:10:40|9711.2|9707.2|9716|9712|9722|9718|9709.3|9705.3|107
1649405450000|2022-04-08 08:10:50|9715.7|9711.7|9711.8|9707.8|9715.7|9711.7|9710.2|9706.2|45
1649405460000|2022-04-08 08:11:00|9712.7|9708.7|9712.2|9708.2|9716.7|9712.7|9711|9707|75
1649405470000|2022-04-08 08:11:10|9713.3|9709.3|9718.7|9714.7|9718.8|9714.8|9713.3|9709.3|30
1649405480000|2022-04-08 08:11:20|9719|9715|9722.2|9718.2|9725|9721|9717.5|9713.5|76
1649405490000|2022-04-08 08:11:30|9722.5|9718.5|9716.5|9712.5|9722.5|9718.5|9716.5|9712.5|8
1649405500000|2022-04-08 08:11:40|9717.3|9713.3|9715|9711|9719.5|9715.5|9713.5|9709.5|23
1649405510000|2022-04-08 08:11:50|9714.8|9710.8|9714.8|9710.8|9717.8|9713.8|9714|9710|23
1649405520000|2022-04-08 08:12:00|9713.8|9709.8|9718.2|9714.2|9719|9715|9713.8|9709.8|53
1649405530000|2022-04-08 08:12:10|9720|9712|9720.2|9716.2|9721.7|9717.7|9715.3|9711.3|70
1649405540000|2022-04-08 08:12:20|9721.2|9717.2|9719.2|9715.2|9721.5|9717.5|9718|9714|23
1649405550000|2022-04-08 08:12:30|9718.7|9714.7|9723|9719|9730.4|9726.4|9717.5|9713.5|161
1649405560000|2022-04-08 08:12:40|9723.2|9719.2|9720.2|9716.2|9723.2|9719.2|9714.5|9710.5|32
1649405570000|2022-04-08 08:12:50|9720|9716|9720.5|9716.5|9721.2|9717.2|9719.8|9715.8|6
1649405580000|2022-04-08 08:13:00|9720.7|9716.7|9717|9713|9721.7|9717.7|9717|9713|15
1649405590000|2022-04-08 08:13:10|9717.2|9713.2|9706.1|9702.1|9717.2|9713.2|9705.1|9701.1|152
1649405600000|2022-04-08 08:13:20|9706.8|9702.8|9709|9705|9709|9705|9705.3|9701.3|31
1649405610000|2022-04-08 08:13:30|9711.4|9707.4|9712.2|9708.2|9712.2|9708.2|9711.4|9707.4|3
1649405620000|2022-04-08 08:13:40|9712.7|9708.7|9714.2|9710.2|9714.2|9710.2|9712.5|9708.5|11
1649405630000|2022-04-08 08:13:50|9714.5|9710.5|9718|9714|9718|9714|9714|9710|31
1649405640000|2022-04-08 08:14:00|9717.5|9713.5|9715.5|9711.5|9719.5|9715.5|9715.5|9711.5|26
1649405650000|2022-04-08 08:14:10|9715.7|9711.7|9715.5|9711.5|9716|9712|9713.5|9709.5|7
1649405660000|2022-04-08 08:14:20|9715.7|9711.7|9707.7|9703.7|9716|9712|9707.7|9703.7|13
1649405670000|2022-04-08 08:14:30|9707.5|9703.5|9712.7|9708.7|9712.7|9708.7|9706|9702|28
1649405680000|2022-04-08 08:14:40|9712.6|9708.6|9711|9707|9712.7|9708.7|9711|9707|17
1649405690000|2022-04-08 08:14:50|9711.2|9707.2|9711|9707|9713.5|9709.5|9710.5|9706.5|15
1649405700000|2022-04-08 08:15:00|9710.5|9706.5|9714.2|9710.2|9715|9711|9710.3|9706.3|35
1649405710000|2022-04-08 08:15:10|9714.5|9710.5|9719|9715|9719.5|9715.5|9714.5|9710.5|14
1649405720000|2022-04-08 08:15:20|9718.8|9714.8|9720.5|9716.5|9722|9718|9718.5|9714.5|32
1649405730000|2022-04-08 08:15:30|9720.7|9716.7|9721.7|9717.7|9724.5|9720.5|9720.7|9716.7|24
1649405740000|2022-04-08 08:15:40|9722|9718|9710.6|9706.6|9722|9718|9709.1|9705.1|155
1649405750000|2022-04-08 08:15:50|9710.3|9706.3|9708.6|9704.6|9710.8|9706.8|9708.3|9704.3|21
1649405760000|2022-04-08 08:16:00|9708.5|9704.5|9708.8|9704.8|9709.5|9705.5|9707.6|9703.6|20
1649405770000|2022-04-08 08:16:10|9709|9705|9709.7|9705.7|9710|9706|9709|9705|11
1649405780000|2022-04-08 08:16:20|9709.5|9705.5|9704|9700|9709.5|9705.5|9703.8|9699.8|26
1649405790000|2022-04-08 08:16:30|9703.6|9699.6|9704.5|9700.5|9707|9703|9702.8|9698.8|18
1649405800000|2022-04-08 08:16:40|9704.3|9700.3|9698.3|9694.3|9704.8|9700.8|9697.5|9693.5|52
1649405810000|2022-04-08 08:16:50|9698.8|9694.8|9699.3|9695.3|9702.1|9698.1|9698.3|9694.3|30
1649405820000|2022-04-08 08:17:00|9700.1|9696.1|9692.3|9688.3|9701.5|9697.5|9689.1|9685.1|159
1649405830000|2022-04-08 08:17:10|9691.1|9687.1|9684.6|9680.6|9691.1|9687.1|9682.5|9678.5|206
1649405840000|2022-04-08 08:17:20|9685|9681|9688.1|9684.1|9688.1|9684.1|9685|9681|29
1649405850000|2022-04-08 08:17:30|9688|9684|9690|9686|9691.1|9687.1|9688|9684|35
1649405860000|2022-04-08 08:17:40|9690.1|9686.1|9689.8|9685.8|9691.6|9687.6|9689.5|9685.5|11
1649405870000|2022-04-08 08:17:50|9689.1|9685.1|9690.6|9686.6|9690.6|9686.6|9686.5|9682.5|21
1649405880000|2022-04-08 08:18:00|9691.1|9687.1|9689.8|9685.8|9692|9688|9689.8|9685.8|16
1649405890000|2022-04-08 08:18:10|9689.6|9685.6|9691|9687|9691|9687|9687.6|9683.6|4
1649405900000|2022-04-08 08:18:20|9692|9688|9692.1|9688.1|9693.8|9689.8|9690.3|9686.3|41
1649405910000|2022-04-08 08:18:30|9691.8|9687.8|9692.1|9688.1|9695.1|9691.1|9690.8|9686.8|23
1649405920000|2022-04-08 08:18:40|9691.5|9687.5|9677.6|9673.6|9691.5|9687.5|9675.5|9671.5|207
1649405930000|2022-04-08 08:18:50|9678.3|9674.3|9680.6|9676.6|9680.6|9676.6|9677.8|9673.8|27
1649405940000|2022-04-08 08:19:00|9681|9677|9671.3|9667.3|9682.5|9678.5|9671.3|9667.3|97
1649405950000|2022-04-08 08:19:10|9671.5|9667.5|9674|9670|9674|9670|9670.8|9666.8|32
1649405960000|2022-04-08 08:19:20|9674.1|9670.1|9665.6|9661.6|9675.5|9671.5|9665.1|9657.3|160
1649405970000|2022-04-08 08:19:30|9666.3|9662.3|9670.3|9666.3|9670.3|9666.3|9665.1|9661.1|35
1649405980000|2022-04-08 08:19:40|9670.1|9666.1|9666.1|9662.1|9672.1|9668.1|9665.1|9661.1|88
1649405990000|2022-04-08 08:19:50|9665.2|9661.2|9665.1|9661.1|9665.8|9661.8|9664.9|9660.9|24
1649406000000|2022-04-08 08:20:00|9665.3|9661.3|9673.8|9669.8|9675.3|9671.3|9665.3|9661.3|44
1649406010000|2022-04-08 08:20:10|9673.5|9669.5|9673|9669|9675|9671|9670.3|9666.3|23
1649406020000|2022-04-08 08:20:20|9671.8|9667.8|9671.8|9667.8|9673.5|9669.5|9670.8|9666.8|15
1649406030000|2022-04-08 08:20:30|9670.8|9666.8|9670.3|9666.3|9670.8|9666.8|9668.8|9664.8|7
1649406040000|2022-04-08 08:20:40|9671.3|9667.3|9673.3|9669.3|9673.5|9669.5|9671.3|9667.3|3
1649406050000|2022-04-08 08:20:50|9673.6|9669.6|9677.6|9673.6|9679.1|9675.1|9673.6|9669.6|34
1649406060000|2022-04-08 08:21:00|9678.1|9674.1|9684.6|9680.6|9685.1|9681.1|9676.8|9672.8|35
1649406070000|2022-04-08 08:21:10|9685.1|9681.1|9681|9677|9685.1|9681.1|9680.6|9676.6|10
1649406080000|2022-04-08 08:21:20|9680.8|9676.8|9677.8|9673.8|9680.8|9676.8|9677.3|9673.3|3
1649406090000|2022-04-08 08:21:30|9678|9674|9680.8|9676.8|9681.7|9677.7|9678|9674|6
1649406100000|2022-04-08 08:21:40|9680.6|9676.6|9679.1|9675.1|9680.8|9676.8|9677.8|9673.8|7
1649406110000|2022-04-08 08:21:50|9677.5|9673.5|9682.1|9678.1|9682.6|9678.6|9677.3|9673.3|15
1649406120000|2022-04-08 08:22:00|9682.5|9678.5|9680.5|9676.5|9684.5|9680.5|9680.5|9676.5|14
1649406130000|2022-04-08 08:22:10|9681.1|9677.1|9684|9680|9684.5|9680.5|9680.5|9676.5|14
1649406140000|2022-04-08 08:22:20|9684.1|9680.1|9682.1|9678.1|9687.5|9683.5|9682.1|9678.1|24
1649406150000|2022-04-08 08:22:30|9681|9677|9681.5|9677.5|9683.1|9679.1|9680.5|9676.5|11
1649406160000|2022-04-08 08:22:40|9681.3|9677.3|9681.5|9677.5|9681.5|9677.5|9681.3|9677.3|5
1649406170000|2022-04-08 08:22:50|9681.6|9677.6|9683.1|9679.1|9683.8|9679.8|9681.5|9677.5|4
1649406180000|2022-04-08 08:23:00|9683|9679|9687.1|9683.1|9690.6|9686.6|9683|9679|25
1649406190000|2022-04-08 08:23:10|9688.3|9684.3|9685.8|9681.8|9688.3|9684.3|9685.1|9681.1|13
1649406200000|2022-04-08 08:23:20|9686.3|9682.3|9681.8|9677.8|9686.8|9682.8|9681.8|9677.8|11
1649406210000|2022-04-08 08:23:30|9682.8|9678.8|9681.6|9677.6|9682.8|9678.8|9681.1|9677.1|9
1649406220000|2022-04-08 08:23:40|9681.8|9677.8|9681.8|9677.8|9681.8|9677.8|9681.8|9677.8|1
1649406230000|2022-04-08 08:23:50|9682.8|9678.8|9678.8|9674.8|9682.8|9678.8|9678.8|9674.8|8
1649406240000|2022-04-08 08:24:00|9678.5|9674.5|9678.8|9674.8|9681.8|9677.8|9676.3|9672.3|27
1649406250000|2022-04-08 08:24:10|9679.3|9675.3|9679.1|9675.1|9679.8|9675.8|9676.8|9672.8|8
1649406260000|2022-04-08 08:24:20|9679.9|9675.9|9679.8|9675.8|9681.8|9677.8|9679.5|9675.5|21
1649406270000|2022-04-08 08:24:30|9680.5|9676.5|9679.8|9675.8|9680.8|9676.8|9678.8|9674.8|7
1649406280000|2022-04-08 08:24:40|9679.4|9675.4|9677.8|9673.8|9680|9676|9676.8|9672.8|12
1649406290000|2022-04-08 08:24:50|9678|9674|9672.5|9668.5|9679.8|9675.8|9668.8|9664.8|96
1649406300000|2022-04-08 08:25:00|9673|9669|9674.5|9670.5|9674.7|9670.7|9670.5|9666.5|13
1649406310000|2022-04-08 08:25:10|9674.2|9670.2|9670.5|9666.5|9674.2|9670.2|9669.5|9665.5|32
1649406320000|2022-04-08 08:25:20|9670.9|9666.9|9676.5|9672.5|9677.5|9673.5|9670.5|9666.5|24
1649406330000|2022-04-08 08:25:30|9675.9|9671.9|9675.6|9671.6|9678.5|9674.5|9672|9668|15
1649406340000|2022-04-08 08:25:40|9676|9672|9678.5|9674.5|9678.5|9674.5|9676|9672|8
1649406350000|2022-04-08 08:25:50|9680|9676|9679.7|9675.7|9681.5|9677.5|9679|9675|19
1649406360000|2022-04-08 08:26:00|9680|9676|9677.5|9673.5|9680|9676|9675.5|9671.5|13
1649406370000|2022-04-08 08:26:10|9677.7|9673.7|9676.5|9672.5|9678.5|9674.5|9676.5|9672.5|4
1649406380000|2022-04-08 08:26:20|9678.8|9674.8|9676.6|9672.6|9680.8|9676.8|9674.6|9670.6|32
1649406390000|2022-04-08 08:26:30|9677.1|9673.1|9678.1|9674.1|9680.1|9676.1|9674.1|9670.1|22
1649406400000|2022-04-08 08:26:40|9678.3|9674.3|9682.1|9678.1|9684.9|9680.9|9678.3|9674.3|18
1649406410000|2022-04-08 08:26:50|9680.9|9676.9|9676.8|9672.8|9680.9|9676.9|9676.1|9672.1|18
1649406420000|2022-04-08 08:27:00|9677.1|9673.1|9680.6|9676.6|9680.6|9676.6|9676.1|9672.1|11
1649406430000|2022-04-08 08:27:10|9682|9678|9684.1|9680.1|9684.6|9680.6|9681.3|9677.3|11
1649406440000|2022-04-08 08:27:20|9683.9|9679.9|9684.5|9680.5|9687.5|9683.5|9681.9|9677.9|28
1649406450000|2022-04-08 08:27:30|9684.7|9680.7|9684.5|9680.5|9686|9682|9681.5|9677.5|18
1649406460000|2022-04-08 08:27:40|9684.8|9680.8|9679.7|9675.7|9685|9681|9677|9673|28
1649406470000|2022-04-08 08:27:50|9679.5|9675.5|9679|9675|9679.7|9675.7|9677.5|9673.5|16
1649406480000|2022-04-08 08:28:00|9679.2|9675.2|9680|9676|9687.5|9683.5|9679|9675|34
1649406490000|2022-04-08 08:28:10|9680.7|9676.7|9684.6|9680.6|9685.6|9681.6|9678.3|9674.3|36
1649406500000|2022-04-08 08:28:20|9685.1|9681.1|9682.6|9678.6|9686.3|9682.3|9681.6|9677.6|21
1649406510000|2022-04-08 08:28:30|9683.6|9679.6|9686.3|9682.3|9686.8|9682.8|9682.1|9678.1|24
1649406520000|2022-04-08 08:28:40|9685.8|9681.8|9679.9|9675.9|9687.1|9683.1|9677.2|9673.2|93
1649406530000|2022-04-08 08:28:50|9680.1|9676.1|9681.3|9677.3|9686.4|9682.4|9676.8|9672.8|45
1649406540000|2022-04-08 08:29:00|9680.3|9676.3|9674.4|9670.4|9682.6|9678.6|9673.6|9669.6|48
1649406550000|2022-04-08 08:29:10|9673.8|9669.8|9679.9|9675.9|9679.9|9675.9|9671.4|9667.4|56
1649406560000|2022-04-08 08:29:20|9679.8|9675.8|9680.6|9676.6|9682.8|9678.8|9677.3|9673.3|58
1649406570000|2022-04-08 08:29:30|9679.3|9675.3|9685.3|9681.3|9689.3|9685.3|9679.3|9675.3|55
1649406580000|2022-04-08 08:29:40|9685.4|9681.4|9689.8|9685.8|9690.6|9686.6|9685.4|9681.4|44
1649406590000|2022-04-08 08:29:50|9688.3|9684.3|9673.8|9669.8|9690.3|9686.3|9673.8|9669.8|67
1649406600000|2022-04-08 08:30:00|9674.3|9670.3|9678.3|9674.3|9681.8|9677.8|9669.3|9665.3|120
1649406610000|2022-04-08 08:30:10|9677.5|9673.5|9676.3|9672.3|9679.1|9675.1|9670.5|9666.5|91
1649406620000|2022-04-08 08:30:20|9677.5|9673.5|9676.3|9672.3|9677.5|9673.5|9671.8|9667.8|27
1649406630000|2022-04-08 08:30:30|9675.6|9671.6|9671.1|9667.1|9676.1|9672.1|9671.1|9667.1|12
1649406640000|2022-04-08 08:30:40|9670.9|9666.9|9673.1|9669.1|9673.3|9669.3|9670.8|9666.8|16
1649406650000|2022-04-08 08:30:50|9672.4|9668.4|9671.3|9667.3|9672.4|9668.4|9670.8|9666.8|10
1649406660000|2022-04-08 08:31:00|9671.4|9667.4|9673.4|9669.4|9674.2|9670.2|9671.4|9667.4|40
1649406670000|2022-04-08 08:31:10|9673.8|9669.8|9679.3|9675.3|9679.3|9675.3|9670.6|9666.6|45
1649406680000|2022-04-08 08:31:20|9679.6|9675.6|9675.1|9671.1|9679.6|9675.6|9675.1|9671.1|4
1649406690000|2022-04-08 08:31:30|9675.4|9671.4|9678.9|9674.9|9679.1|9675.1|9675.4|9671.4|11
1649406700000|2022-04-08 08:31:40|9679.2|9675.2|9676.8|9672.8|9679.4|9675.4|9675.9|9671.9|12
1649406710000|2022-04-08 08:31:50|9677.8|9673.8|9680.3|9676.3|9680.6|9676.6|9677.3|9673.3|12
1649406720000|2022-04-08 08:32:00|9681|9677|9682.6|9678.6|9682.8|9678.8|9681|9677|13
1649406730000|2022-04-08 08:32:10|9682.1|9678.1|9675.8|9671.8|9682.6|9678.6|9674.3|9670.3|16
1649406740000|2022-04-08 08:32:20|9675.3|9671.3|9677.3|9673.3|9677.8|9673.8|9675.1|9671.1|4
1649406750000|2022-04-08 08:32:30|9677.8|9673.8|9676.6|9672.6|9678.8|9674.8|9676.6|9672.6|12
1649406760000|2022-04-08 08:32:40|9677.6|9673.6|9681.3|9677.3|9681.3|9677.3|9677.6|9673.6|22
1649406770000|2022-04-08 08:32:50|9682.3|9678.3|9689.3|9685.3|9690.3|9686.3|9682.3|9678.3|39
1649406780000|2022-04-08 08:33:00|9689.6|9685.6|9685.8|9681.8|9690.3|9686.3|9684.1|9680.1|37
1649406790000|2022-04-08 08:33:10|9685.9|9681.9|9683.9|9679.9|9687.8|9683.8|9683.9|9679.9|13
1649406800000|2022-04-08 08:33:20|9683.1|9679.1|9686.8|9682.8|9686.8|9682.8|9683.1|9679.1|5
1649406810000|2022-04-08 08:33:30|9687.8|9683.8|9694.1|9690.1|9695.1|9691.1|9687.8|9683.8|44
1649406820000|2022-04-08 08:33:40|9695.1|9691.1|9698.6|9694.6|9698.8|9694.8|9695.1|9691.1|50
1649406830000|2022-04-08 08:33:50|9698.1|9694.1|9698.1|9694.1|9702.6|9698.6|9697.4|9693.4|32
1649406840000|2022-04-08 08:34:00|9698.4|9694.4|9694.4|9690.4|9698.4|9694.4|9694.4|9690.4|15
1649406850000|2022-04-08 08:34:10|9694.6|9690.6|9694.8|9690.8|9695.6|9691.6|9694.4|9690.4|4
1649406860000|2022-04-08 08:34:20|9694.1|9690.1|9695.1|9691.1|9695.6|9691.6|9693.6|9689.6|29
1649406870000|2022-04-08 08:34:30|9694.9|9690.9|9687.1|9683.1|9694.9|9690.9|9687.1|9683.1|10
1649406880000|2022-04-08 08:34:40|9688.6|9684.6|9684.1|9680.1|9689.6|9685.6|9684.1|9680.1|16
1649406890000|2022-04-08 08:34:50|9684.6|9680.6|9686.4|9682.4|9688.3|9684.3|9684.6|9680.6|26
1649406900000|2022-04-08 08:35:00|9686.8|9682.8|9688.3|9684.3|9689.3|9685.3|9686.8|9682.8|5
1649406910000|2022-04-08 08:35:10|9688.1|9684.1|9688.9|9684.9|9690.3|9686.3|9688.1|9684.1|4
1649406920000|2022-04-08 08:35:20|9689.2|9685.2|9688.2|9684.2|9689.2|9685.2|9685.7|9681.7|5
1649406930000|2022-04-08 08:35:30|9688.7|9684.7|9686.6|9682.6|9688.7|9684.7|9685.7|9681.7|5
1649406940000|2022-04-08 08:35:40|9686.9|9682.9|9691.9|9687.9|9691.9|9687.9|9686.9|9682.9|19
1649406950000|2022-04-08 08:35:50|9691.7|9687.7|9694.7|9690.7|9696.7|9692.7|9690.2|9686.2|18
1649406960000|2022-04-08 08:36:00|9695.6|9691.6|9699.7|9695.7|9699.7|9695.7|9695.1|9691.1|20
1649406970000|2022-04-08 08:36:10|9700.2|9696.2|9699.7|9695.7|9700.9|9696.9|9698.7|9694.7|8
1649406980000|2022-04-08 08:36:20|9698.7|9694.7|9696.2|9692.2|9698.9|9694.9|9695.9|9691.9|11
1649406990000|2022-04-08 08:36:30|9696.6|9692.6|9692.7|9688.7|9700.7|9696.7|9692.7|9688.7|26
1649407000000|2022-04-08 08:36:40|9691.7|9687.7|9692.6|9688.6|9692.6|9688.6|9691.7|9687.7|2
1649407010000|2022-04-08 08:36:50|9692.9|9688.9|9689.9|9685.9|9692.9|9688.9|9688.6|9684.6|19
1649407020000|2022-04-08 08:37:00|9690.2|9686.2|9691.7|9687.7|9692.2|9688.2|9690.2|9686.2|5
1649407030000|2022-04-08 08:37:10|9690.1|9686.1|9691.2|9687.2|9691.4|9687.4|9687.6|9683.6|12
1649407040000|2022-04-08 08:37:20|9691.6|9687.6|9692.2|9688.2|9693.7|9689.7|9691.2|9687.2|5
1649407050000|2022-04-08 08:37:30|9692.1|9688.1|9689.2|9685.2|9692.1|9688.1|9689.2|9685.2|2
1649407060000|2022-04-08 08:37:40|9688.4|9684.4|9679.2|9675.2|9688.4|9684.4|9678.9|9674.9|47
1649407070000|2022-04-08 08:37:50|9678.3|9674.3|9674.2|9670.2|9678.3|9674.3|9673.3|9669.3|25
1649407080000|2022-04-08 08:38:00|9673.8|9669.8|9669.9|9665.9|9673.8|9669.8|9669.7|9665.7|23
1649407090000|2022-04-08 08:38:10|9670.5|9666.5|9673.5|9669.5|9674|9670|9670.5|9666.5|12
1649407100000|2022-04-08 08:38:20|9673.1|9669.1|9677.4|9673.4|9678.9|9674.9|9672.5|9668.5|16
1649407110000|2022-04-08 08:38:30|9676.4|9672.4|9675.4|9671.4|9676.9|9672.9|9673.9|9669.9|16
1649407120000|2022-04-08 08:38:40|9675.6|9671.6|9677.4|9673.4|9678.2|9674.2|9675.6|9671.6|9
1649407130000|2022-04-08 08:38:50|9676.6|9672.6|9673.4|9669.4|9677.9|9673.9|9671.6|9667.6|40
1649407140000|2022-04-08 08:39:00|9672.9|9668.9|9667.7|9663.7|9672.9|9668.9|9667.7|9663.7|19
1649407150000|2022-04-08 08:39:10|9666.7|9662.7|9666.9|9662.9|9667.9|9663.9|9663.4|9659.4|43
1649407160000|2022-04-08 08:39:20|9667.2|9663.2|9670.9|9666.9|9670.9|9666.9|9667.2|9663.2|8
1649407170000|2022-04-08 08:39:30|9668.4|9664.4|9670.4|9666.4|9670.4|9666.4|9666.7|9662.7|5
1649407180000|2022-04-08 08:39:40|9670.7|9666.7|9670.9|9666.9|9670.9|9666.9|9670.2|9666.2|3
1649407190000|2022-04-08 08:39:50|9672.4|9668.4|9668.6|9664.6|9672.4|9668.4|9668.4|9664.4|9
1649407200000|2022-04-08 08:40:00|9668.9|9664.9|9664.9|9660.9|9668.9|9664.9|9664.9|9660.9|21
1649407210000|2022-04-08 08:40:10|9663.4|9659.4|9657.3|9653.3|9663.4|9659.4|9654.5|9650.5|104
1649407220000|2022-04-08 08:40:20|9657|9653|9658.7|9654.7|9658.7|9654.7|9655.5|9651.5|18
1649407230000|2022-04-08 08:40:30|9658.5|9654.5|9651.7|9647.7|9658.5|9654.5|9650.5|9646.5|36
1649407240000|2022-04-08 08:40:40|9652.6|9648.6|9641.1|9637.1|9653.2|9649.2|9639.8|9635.8|108
1649407250000|2022-04-08 08:40:50|9640.5|9636.5|9645.3|9641.3|9645.3|9641.3|9639.6|9635.6|29
1649407260000|2022-04-08 08:41:00|9644.6|9640.6|9639.6|9635.6|9644.6|9640.6|9637.8|9633.8|24
1649407270000|2022-04-08 08:41:10|9639.1|9635.1|9641.6|9637.6|9641.6|9637.6|9639.1|9635.1|11
1649407280000|2022-04-08 08:41:20|9642|9638|9641.6|9637.6|9645.1|9641.1|9641.6|9637.6|70
1649407290000|2022-04-08 08:41:30|9641.8|9637.8|9638.5|9634.5|9642.6|9638.6|9637.5|9633.5|29
1649407300000|2022-04-08 08:41:40|9638.8|9634.8|9635.8|9631.8|9641.6|9637.6|9635.8|9631.8|51
1649407310000|2022-04-08 08:41:50|9635.3|9631.3|9629.3|9625.3|9635.3|9631.3|9627.8|9623.8|92
1649407320000|2022-04-08 08:42:00|9628.8|9624.8|9629.3|9625.3|9633.6|9629.6|9626.3|9622.3|88
1649407330000|2022-04-08 08:42:10|9629.8|9625.8|9640.3|9636.3|9640.6|9636.6|9629.8|9625.8|61
1649407340000|2022-04-08 08:42:20|9639.8|9635.8|9635.8|9631.8|9640.8|9636.8|9635.8|9631.8|45
1649407350000|2022-04-08 08:42:30|9636.5|9632.5|9634.6|9630.6|9638.8|9634.3|9633.6|9627.5|43
1649407360000|2022-04-08 08:42:40|9635.1|9631.1|9638|9634|9638.1|9634.1|9634.6|9630.6|7
1649407370000|2022-04-08 08:42:50|9638.1|9634.1|9636.6|9632.6|9639.6|9635.6|9636.1|9632.1|6
1649407380000|2022-04-08 08:43:00|9636.5|9632.5|9636.6|9632.6|9637.6|9633.6|9634.1|9630.1|14
1649407390000|2022-04-08 08:43:10|9635.6|9631.6|9632.1|9628.1|9635.6|9631.6|9630.6|9626.6|20
1649407400000|2022-04-08 08:43:20|9634.1|9630.1|9633.6|9629.6|9634.1|9630.1|9633.1|9629.1|9
1649407410000|2022-04-08 08:43:30|9633.8|9629.8|9633.1|9629.1|9633.8|9629.8|9631.6|9627.6|3
1649407420000|2022-04-08 08:43:40|9633.3|9629.3|9639.8|9635.8|9640.5|9636.5|9633.3|9629.3|36
1649407430000|2022-04-08 08:43:50|9639.6|9635.6|9637.6|9633.6|9639.6|9635.6|9636.3|9632.3|7
1649407440000|2022-04-08 08:44:00|9639.1|9635.1|9637.5|9633.5|9639.1|9635.1|9635.1|9631.1|40
1649407450000|2022-04-08 08:44:10|9638.1|9634.1|9639|9635|9639.5|9635.5|9638.1|9634.1|3
1649407460000|2022-04-08 08:44:20|9639.6|9635.6|9639.2|9635.2|9640.5|9636.5|9636.5|9632.5|11
1649407470000|2022-04-08 08:44:30|9639.5|9635.5|9638.1|9634.1|9639.5|9635.5|9636.5|9632.5|13
1649407480000|2022-04-08 08:44:40|9637.8|9633.8|9638.5|9634.5|9640.6|9636.6|9637.5|9633.5|25
1649407490000|2022-04-08 08:44:50|9636.6|9632.6|9637.1|9633.1|9638.8|9634.8|9636.6|9632.6|14
1649407500000|2022-04-08 08:45:00|9636.6|9632.6|9639|9635|9640.1|9636.1|9636.6|9632.6|8
1649407510000|2022-04-08 08:45:10|9637.5|9633.5|9640.3|9636.3|9641.6|9637.6|9637.5|9633.5|15
1649407520000|2022-04-08 08:45:20|9640.6|9636.6|9644.6|9640.6|9645.1|9641.1|9640.6|9636.6|16
1649407530000|2022-04-08 08:45:30|9644.5|9640.5|9645.8|9641.8|9648.3|9644.3|9643.6|9639.6|16
1649407540000|2022-04-08 08:45:40|9646.1|9642.1|9642.5|9638.5|9647.6|9643.6|9640.3|9636.3|24
1649407550000|2022-04-08 08:45:50|9643.4|9639.4|9642.1|9638.1|9645.1|9641.1|9641.6|9637.6|9
1649407560000|2022-04-08 08:46:00|9642|9638|9637.5|9633.5|9642|9638|9637.1|9633.1|11
1649407570000|2022-04-08 08:46:10|9633.8|9629.8|9634.1|9630.1|9634.1|9630.1|9631|9627|17
1649407580000|2022-04-08 08:46:20|9633.6|9629.6|9631.1|9627.1|9634.1|9630.1|9630.5|9626.5|10
1649407590000|2022-04-08 08:46:30|9631|9627|9627.5|9623.5|9631.1|9627.1|9627.5|9623.5|12
1649407600000|2022-04-08 08:46:40|9627.3|9623.3|9628.1|9624.1|9629.6|9625.6|9627.3|9623.3|15
1649407610000|2022-04-08 08:46:50|9628.3|9624.3|9627|9623|9629.8|9625.1|9623.6|9619.6|35
1649407620000|2022-04-08 08:47:00|9627.1|9623.1|9627.1|9623.1|9627.1|9623.1|9626.6|9622.6|1
1649407630000|2022-04-08 08:47:10|9627.7|9623.7|9629.6|9625.6|9629.6|9625.6|9627.7|9623.7|14
1649407640000|2022-04-08 08:47:20|9629.3|9625.3|9628.8|9624.8|9629.3|9625.3|9626.6|9622.6|35
1649407650000|2022-04-08 08:47:30|9629.1|9625.1|9626.6|9622.6|9629.1|9625.1|9626.6|9622.6|7
1649407660000|2022-04-08 08:47:40|9626.8|9622.8|9626.1|9622.1|9627.5|9623.5|9626.1|9622.1|15
1649407670000|2022-04-08 08:47:50|9624.7|9620.7|9620.1|9616.1|9624.7|9620.7|9617.3|9613.3|59
1649407680000|2022-04-08 08:48:00|9619.6|9615.6|9618.6|9614.6|9624.6|9620.6|9617.8|9613.8|36
1649407690000|2022-04-08 08:48:10|9617.5|9613.5|9619.8|9615.8|9619.8|9615.8|9617.5|9613.5|11
1649407700000|2022-04-08 08:48:20|9620.3|9616.3|9605.8|9601.8|9621.3|9617.3|9604.8|9600.8|97
1649407710000|2022-04-08 08:48:30|9605.4|9601.4|9610.8|9606.8|9611.8|9607.8|9604.9|9599.4|74
1649407720000|2022-04-08 08:48:40|9610.6|9606.6|9610.6|9606.6|9613.1|9609.1|9609.8|9605.8|38
1649407730000|2022-04-08 08:48:50|9610.4|9606.4|9613.3|9609.3|9613.4|9609.4|9608.3|9604.3|22
1649407740000|2022-04-08 08:49:00|9613.9|9609.9|9611.4|9607.4|9613.9|9609.9|9611.4|9607.4|6
1649407750000|2022-04-08 08:49:10|9612.4|9608.4|9612.8|9608.8|9616.3|9612.3|9612.3|9608.3|17
1649407760000|2022-04-08 08:49:20|9613.3|9609.3|9615.3|9611.3|9615.3|9611.3|9613.1|9609.1|10
1649407770000|2022-04-08 08:49:30|9615.1|9611.1|9611.4|9607.4|9615.3|9611.3|9611.3|9607.3|11
1649407780000|2022-04-08 08:49:40|9610.9|9606.9|9609.8|9605.8|9610.9|9606.9|9607.3|9603.3|28
1649407790000|2022-04-08 08:49:50|9610.1|9606.1|9611.3|9607.3|9611.8|9607.8|9610.1|9606.1|9
1649407800000|2022-04-08 08:50:00|9610.5|9606.5|9603.4|9599.4|9610.5|9606.5|9601.8|9597.8|26
1649407810000|2022-04-08 08:50:10|9603.8|9599.8|9611.3|9607.3|9611.3|9607.3|9603.8|9599.8|22
1649407820000|2022-04-08 08:50:20|9611.1|9607.1|9608.9|9604.9|9611.1|9607.1|9608.3|9604.3|12
1649407830000|2022-04-08 08:50:30|9608.8|9604.8|9605.3|9601.3|9609.4|9605.4|9605.1|9601.1|23
1649407840000|2022-04-08 08:50:40|9605.1|9601.1|9607.3|9603.3|9607.3|9603.3|9604.8|9600.8|5
1649407850000|2022-04-08 08:50:50|9607.4|9603.4|9615.6|9611.6|9617.4|9613.4|9607.3|9603.3|58
1649407860000|2022-04-08 08:51:00|9614.6|9610.6|9619|9615|9619.3|9615.3|9614.6|9610.6|55
1649407870000|2022-04-08 08:51:10|9619.3|9615.3|9624.3|9620.3|9626.5|9622.5|9619.1|9615.1|94
1649407880000|2022-04-08 08:51:20|9624.7|9620.7|9626.7|9622.7|9626.7|9622.7|9624.3|9620.3|20
1649407890000|2022-04-08 08:51:30|9627|9623|9629.3|9625.3|9630.3|9626.3|9625.6|9621.6|40
1649407900000|2022-04-08 08:51:40|9629.5|9625.5|9632.3|9628.3|9633|9629|9629.5|9625.5|53
1649407910000|2022-04-08 08:51:50|9632.1|9628.1|9627.3|9623.3|9632.5|9628.5|9627.1|9623.1|64
1649407920000|2022-04-08 08:52:00|9627.9|9623.9|9627.1|9623.1|9628.3|9624.3|9626.6|9622.6|3
1649407930000|2022-04-08 08:52:10|9627.3|9623.3|9624.8|9620.8|9628.3|9624.3|9624.8|9620.8|6
1649407940000|2022-04-08 08:52:20|9627.1|9623.1|9630.8|9626.8|9634.5|9630.5|9627.1|9623.1|70
1649407950000|2022-04-08 08:52:30|9631.3|9627.3|9631.3|9627.3|9631.8|9627.8|9630.3|9626.3|5
1649407960000|2022-04-08 08:52:40|9631.5|9627.5|9639.3|9635.3|9640.5|9636.5|9631.3|9627.3|50
1649407970000|2022-04-08 08:52:50|9639.1|9635.1|9638.8|9634.8|9639.5|9635.5|9636.3|9632.3|14
1649407980000|2022-04-08 08:53:00|9639|9635|9638.3|9634.3|9639.5|9635.5|9637.1|9633.1|8
1649407990000|2022-04-08 08:53:10|9636.3|9632.3|9635.1|9631.1|9636.3|9632.3|9634.6|9630.6|15
1649408000000|2022-04-08 08:53:20|9634.4|9630.4|9631.6|9627.6|9634.6|9630.6|9631.6|9627.6|10
1649408010000|2022-04-08 08:53:30|9631.4|9627.4|9632.6|9628.6|9633.1|9629.1|9631.4|9627.4|3
1649408020000|2022-04-08 08:53:40|9632.4|9628.4|9629.6|9625.6|9632.4|9628.4|9628.6|9624.6|14
1649408030000|2022-04-08 08:53:50|9629.4|9625.4|9621.1|9617.1|9629.6|9625.6|9621.1|9617.1|22
1649408040000|2022-04-08 08:54:00|9620.6|9616.6|9627.3|9623.3|9627.3|9623.3|9620.6|9616.6|16
1649408050000|2022-04-08 08:54:10|9627.4|9623.4|9627.9|9623.9|9627.9|9623.9|9623.4|9619.4|16
1649408060000|2022-04-08 08:54:20|9627.4|9623.4|9628.1|9624.1|9629.1|9625.1|9627.4|9623.4|7
1649408070000|2022-04-08 08:54:30|9628.6|9624.6|9631.8|9627.8|9631.9|9627.9|9627.1|9623.1|19
1649408080000|2022-04-08 08:54:40|9631.9|9627.9|9630.8|9626.8|9631.9|9627.9|9629.8|9625.8|3
1649408090000|2022-04-08 08:54:50|9630.1|9626.1|9632.9|9628.9|9632.9|9628.9|9629.9|9625.9|2
1649408100000|2022-04-08 08:55:00|9632.6|9628.6|9628.9|9624.9|9632.6|9628.6|9626.4|9622.4|32
1649408110000|2022-04-08 08:55:10|9629.9|9625.9|9630.9|9626.9|9630.9|9626.9|9629.9|9625.9|6
1649408120000|2022-04-08 08:55:20|9630.6|9626.6|9626.9|9622.9|9630.6|9626.6|9626.9|9622.9|9
1649408130000|2022-04-08 08:55:30|9627.1|9623.1|9626.9|9622.9|9627.6|9623.6|9624.9|9620.9|4
1649408140000|2022-04-08 08:55:40|9627.5|9623.5|9632.9|9628.9|9632.9|9628.9|9627.5|9623.5|3
1649408150000|2022-04-08 08:55:50|9632.3|9628.3|9631.9|9627.9|9633.8|9629.8|9631.4|9627.4|9
1649408160000|2022-04-08 08:56:00|9631.8|9627.8|9627.9|9623.9|9631.8|9627.8|9627.4|9623.4|8
1649408170000|2022-04-08 08:56:10|9629.6|9625.6|9630.8|9626.8|9631.4|9627.4|9628.8|9624.8|6
1649408180000|2022-04-08 08:56:20|9630.6|9626.6|9633.3|9629.3|9634.1|9630.1|9630.6|9626.6|3
1649408190000|2022-04-08 08:56:30|9633.4|9629.4|9637.3|9633.3|9638.3|9634.3|9630.9|9626.9|18
1649408200000|2022-04-08 08:56:40|9636.9|9632.9|9630.3|9626.3|9637.4|9633.4|9629.8|9625.8|12
1649408210000|2022-04-08 08:56:50|9630.8|9626.8|9632.4|9628.4|9632.8|9628.8|9628.3|9624.3|2
1649408220000|2022-04-08 08:57:00|9631.8|9627.8|9629.3|9625.3|9631.8|9627.8|9628.3|9624.3|6
1649408230000|2022-04-08 08:57:10|9629.8|9625.8|9627.6|9623.6|9629.8|9625.8|9625.3|9621.3|8
1649408240000|2022-04-08 08:57:20|9626.9|9622.9|9628.3|9624.3|9628.3|9624.3|9626.8|9622.8|3
1649408250000|2022-04-08 08:57:30|9627.8|9623.8|9629.8|9625.8|9631.3|9627.3|9627.8|9623.8|5
1649408260000|2022-04-08 08:57:40|9629.6|9625.6|9628.4|9624.4|9629.6|9625.6|9628.3|9624.3|2
1649408270000|2022-04-08 08:57:50|9627.9|9623.9|9629.3|9625.3|9630.3|9626.3|9626.9|9622.9|4
1649408280000|2022-04-08 08:58:00|9628.5|9624.5|9629.8|9625.8|9632.8|9628.8|9627.8|9623.8|10
1649408290000|2022-04-08 08:58:10|9626.8|9622.8|9630.1|9626.1|9630.3|9626.3|9626.8|9622.8|24
1649408300000|2022-04-08 08:58:20|9628.8|9624.8|9629.8|9625.8|9630.3|9626.3|9624.4|9620.4|29
1649408310000|2022-04-08 08:58:30|9626.8|9622.8|9632.8|9628.8|9632.8|9628.8|9626.8|9622.8|37
1649408320000|2022-04-08 08:58:40|9633.3|9629.3|9644.6|9640.6|9644.9|9640.9|9633.3|9629.3|36
1649408330000|2022-04-08 08:58:50|9643.8|9639.8|9638.9|9634.9|9644.6|9640.6|9638.4|9634.4|18
1649408340000|2022-04-08 08:59:00|9639.1|9635.1|9636.1|9632.1|9639.9|9635.9|9635.9|9631.9|13
1649408350000|2022-04-08 08:59:10|9637.4|9633.4|9632.9|9628.9|9637.6|9633.6|9631.6|9627.6|8
1649408360000|2022-04-08 08:59:20|9633.3|9629.3|9632.4|9628.4|9634.8|9630.8|9632.4|9628.4|11
1649408370000|2022-04-08 08:59:30|9631.1|9627.1|9630.4|9626.4|9631.4|9627.4|9629.4|9625.4|19
1649408380000|2022-04-08 08:59:40|9630.9|9626.9|9630.1|9626.1|9630.9|9626.9|9629.8|9625.8|7
1649408390000|2022-04-08 08:59:50|9629.8|9625.8|9629.1|9625.1|9633.9|9629.9|9628.9|9624.9|17
1649408400000|2022-04-08 09:00:00|9629.3|9625.3|9633.1|9629.1|9634.1|9630.1|9629.3|9625.3|16
1649408410000|2022-04-08 09:00:10|9633.6|9629.6|9635.9|9631.9|9637.8|9633.8|9631.1|9627.1|25
1649408420000|2022-04-08 09:00:20|9636.2|9632.2|9639.4|9635.4|9639.6|9635.6|9635.9|9631.9|6
1649408430000|2022-04-08 09:00:30|9639.1|9635.1|9632.9|9628.9|9639.1|9635.1|9632.9|9628.9|3
1649408440000|2022-04-08 09:00:40|9632.7|9628.7|9626.7|9622.7|9632.7|9628.7|9626.7|9622.7|18
1649408450000|2022-04-08 09:00:50|9628.1|9624.1|9626.4|9622.4|9629.4|9625.4|9626.2|9622.2|15
1649408460000|2022-04-08 09:01:00|9626.2|9622.2|9617.7|9613.7|9626.6|9622.6|9617.3|9613.3|17
1649408470000|2022-04-08 09:01:10|9617.9|9613.9|9618.2|9614.2|9618.7|9614.7|9617.7|9613.7|11
1649408480000|2022-04-08 09:01:20|9618.1|9614.1|9617.7|9613.7|9618.2|9614.2|9616.2|9612.2|5
1649408490000|2022-04-08 09:01:30|9618.7|9614.7|9616.7|9612.7|9618.7|9614.7|9616.2|9612.2|9
1649408500000|2022-04-08 09:01:40|9616.2|9612.2|9615.6|9611.6|9616.2|9612.2|9612.2|9608.2|23
1649408510000|2022-04-08 09:01:50|9615.1|9611.1|9612.7|9608.7|9615.1|9611.1|9612.2|9608.2|2
1649408520000|2022-04-08 09:02:00|9612.9|9608.9|9610.7|9606.7|9616.2|9612.2|9610.2|9606.2|18
1649408530000|2022-04-08 09:02:10|9610.2|9606.2|9603.7|9599.7|9611.2|9607.2|9600.6|9596.6|69
1649408540000|2022-04-08 09:02:20|9603.9|9599.9|9607.2|9603.2|9608.2|9604.2|9602.7|9598.7|36
1649408550000|2022-04-08 09:02:30|9607.1|9603.1|9605.4|9601.4|9609.2|9605.2|9604.4|9600.4|36
1649408560000|2022-04-08 09:02:40|9605.2|9601.2|9606.7|9602.7|9607.7|9603.7|9605.1|9601.1|9
1649408570000|2022-04-08 09:02:50|9607.1|9603.1|9607.9|9603.9|9609.7|9605.7|9607.1|9603.1|14
1649408580000|2022-04-08 09:03:00|9608.2|9604.2|9607.1|9603.1|9608.2|9604.2|9606.6|9602.6|10
1649408590000|2022-04-08 09:03:10|9607.4|9603.4|9607.2|9603.2|9607.8|9603.8|9607.2|9603.2|8
1649408600000|2022-04-08 09:03:20|9607.7|9603.7|9607.7|9603.7|9609.7|9605.7|9607.1|9603.1|4
1649408610000|2022-04-08 09:03:30|9607.6|9603.6|9607.1|9603.1|9607.7|9603.7|9606.7|9602.7|11
1649408620000|2022-04-08 09:03:40|9607.2|9603.2|9607.2|9603.2|9607.2|9603.2|9605.2|9601.2|10
1649408630000|2022-04-08 09:03:50|9608.2|9604.2|9607.4|9603.4|9608.9|9604.9|9606.4|9602.4|17
1649408640000|2022-04-08 09:04:00|9607.7|9603.7|9609.7|9605.7|9611.9|9607.9|9607.7|9603.7|20
1649408650000|2022-04-08 09:04:10|9609.9|9605.9|9608.1|9604.1|9611.2|9607.2|9607.6|9603.6|9
1649408660000|2022-04-08 09:04:20|9608.4|9604.4|9610.7|9606.7|9614.8|9610.8|9608.4|9604.4|20
1649408670000|2022-04-08 09:04:30|9610.9|9606.9|9610.7|9606.7|9611.7|9607.7|9610.2|9606.2|4
1649408680000|2022-04-08 09:04:40|9610.9|9606.9|9611.7|9607.7|9613.2|9609.2|9610.7|9606.7|5
1649408690000|2022-04-08 09:04:50|9610.7|9606.7|9616.7|9612.7|9617.2|9613.2|9609.6|9605.6|14
1649408700000|2022-04-08 09:05:00|9616.9|9612.9|9610.6|9606.6|9618.2|9614.2|9610.2|9606.2|22
1649408710000|2022-04-08 09:05:10|9611.3|9607.3|9615.2|9611.2|9615.7|9611.7|9611.3|9607.3|9
1649408720000|2022-04-08 09:05:20|9614.7|9610.7|9617.1|9613.1|9618.7|9614.7|9614.6|9610.6|7
1649408730000|2022-04-08 09:05:30|9617.7|9613.7|9618.7|9614.7|9618.7|9614.7|9616.2|9612.2|10
1649408740000|2022-04-08 09:05:40|9618|9614|9619.1|9615.1|9619.1|9615.1|9615.7|9611.7|7
1649408750000|2022-04-08 09:05:50|9618.9|9614.9|9621.6|9617.6|9630.3|9626.3|9618.6|9614.6|239
1649408760000|2022-04-08 09:06:00|9621.4|9617.4|9619.6|9615.6|9621.6|9617.6|9616.1|9612.1|20
1649408770000|2022-04-08 09:06:10|9619.8|9615.8|9620.1|9616.1|9621.6|9617.6|9619.8|9615.8|5
1649408780000|2022-04-08 09:06:20|9620.5|9616.5|9629.1|9625.1|9629.1|9625.1|9620.5|9616.5|18
1649408790000|2022-04-08 09:06:30|9629.5|9625.5|9630.8|9626.8|9631.6|9627.6|9629|9625|15
1649408800000|2022-04-08 09:06:40|9631.3|9627.3|9633.5|9629.5|9633.8|9629.8|9629.5|9625.5|18
1649408810000|2022-04-08 09:06:50|9633.3|9629.3|9631.8|9627.8|9633.5|9629.5|9630.9|9626.9|3
1649408820000|2022-04-08 09:07:00|9632.3|9628.3|9632.8|9628.8|9632.8|9628.8|9631.1|9627.1|13
1649408830000|2022-04-08 09:07:10|9631.5|9627.5|9640.3|9636.3|9641.5|9637.5|9627.8|9623.8|193
1649408840000|2022-04-08 09:07:20|9640.1|9636.1|9638.9|9634.9|9640.1|9636.1|9637.1|9633.1|30
1649408850000|2022-04-08 09:07:30|9640.6|9636.6|9638.4|9634.4|9641.6|9637.6|9637.9|9633.9|16
1649408860000|2022-04-08 09:07:40|9638.6|9634.6|9638.4|9634.4|9643.4|9639.4|9638.1|9634.1|18
1649408870000|2022-04-08 09:07:50|9637.9|9633.9|9636.2|9632.2|9639.1|9635.1|9633.9|9629.9|26
1649408880000|2022-04-08 09:08:00|||||||||2
1649408890000|2022-04-08 09:08:10|9646|9642|9646.6|9642.6|9649|9645|9646|9642|191
1649408900000|2022-04-08 09:08:20|9647.1|9643.1|9641.8|9637.8|9647.1|9643.1|9640.4|9636.4|30
1649408910000|2022-04-08 09:08:30|9642|9638|9648.1|9644.1|9648.4|9644.4|9642|9638|31
1649408920000|2022-04-08 09:08:40|9648.6|9644.6|9645|9641|9649.3|9645.3|9643.8|9639.8|26
1649408930000|2022-04-08 09:08:50|9645.2|9641.2|9644.3|9640.3|9645.2|9641.2|9644.3|9640.3|5
1649408940000|2022-04-08 09:09:00|9643.8|9639.8|9642.6|9638.6|9643.8|9639.8|9641.8|9637.8|15
1649408950000|2022-04-08 09:09:10|9642.1|9638.1|9640.8|9636.8|9642.1|9638.1|9640.5|9636.5|11
1649408960000|2022-04-08 09:09:20|9639.4|9635.4|9639.6|9635.6|9640.3|9636.3|9637.1|9633.1|15
1649408970000|2022-04-08 09:09:30|9639.1|9635.1|9642.8|9638.8|9642.8|9638.8|9638.1|9634.1|12
1649408980000|2022-04-08 09:09:40|9643.1|9639.1|9645.3|9641.3|9645.3|9641.3|9643.1|9639.1|4
1649408990000|2022-04-08 09:09:50|9644.9|9640.9|9647.1|9643.1|9647.8|9643.8|9644.1|9640.1|16
1649409000000|2022-04-08 09:10:00|9647.3|9643.3|9650.6|9646.6|9650.6|9646.6|9647.3|9643.3|15
1649409010000|2022-04-08 09:10:10|9650.8|9646.8|9654.4|9650.4|9657.3|9653.3|9649.9|9645.9|65
1649409020000|2022-04-08 09:10:20|9654.6|9650.6|9654.1|9650.1|9654.6|9650.6|9652.8|9648.8|6
1649409030000|2022-04-08 09:10:30|9653.6|9649.6|9650.6|9646.6|9656.1|9652.1|9649.1|9645.1|70
1649409040000|2022-04-08 09:10:40|9650.1|9646.1|9654.6|9650.6|9655.1|9651.1|9649.9|9645.9|81
1649409050000|2022-04-08 09:10:50|9652.7|9648.7|9651.1|9647.1|9652.7|9648.7|9650.7|9646.7|15
1649409060000|2022-04-08 09:11:00|9650.9|9646.9|9633.9|9629.9|9651.1|9647.1|9633.2|9629.2|98
1649409070000|2022-04-08 09:11:10|9634.1|9630.1|9639.4|9635.4|9639.4|9635.4|9634.1|9630.1|19
1649409080000|2022-04-08 09:11:20|9639.6|9635.6|9641.6|9637.6|9641.7|9637.7|9639.2|9635.2|1
1649409090000|2022-04-08 09:11:30|9642.1|9638.1|9641.7|9637.7|9644.2|9640.2|9641.7|9637.7|5
1649409100000|2022-04-08 09:11:40|9642.2|9638.2|9645.7|9641.7|9647.7|9643.7|9642.2|9638.2|5
1649409110000|2022-04-08 09:11:50|9646.4|9642.4|9650.9|9646.9|9651.9|9647.9|9645.7|9641.7|28
1649409120000|2022-04-08 09:12:00|9651.2|9647.2|9651.7|9647.7|9652.4|9648.4|9649.7|9645.7|12
1649409130000|2022-04-08 09:12:10|9651.1|9647.1|9653.7|9649.7|9653.9|9649.9|9650.6|9646.6|29
1649409140000|2022-04-08 09:12:20|9653.4|9649.4|9653.7|9649.7|9656.4|9652.4|9652.2|9648.2|19
1649409150000|2022-04-08 09:12:30|9654.3|9650.3|9651.7|9647.7|9655.7|9651.7|9650.7|9646.7|22
1649409160000|2022-04-08 09:12:40|9651|9647|9644.7|9640.7|9651|9647|9642.5|9638.5|37
1649409170000|2022-04-08 09:12:50|9644|9640|9643.7|9639.7|9645.2|9641.2|9643.7|9639.7|3
1649409180000|2022-04-08 09:13:00|9643.9|9639.9|9648.6|9644.6|9648.6|9644.6|9643.9|9639.9|7
1649409190000|2022-04-08 09:13:10|9648.7|9644.7|9652|9648|9652.7|9648.7|9648.7|9644.7|7
1649409200000|2022-04-08 09:13:20|9653.9|9649.9|9654.5|9650.5|9654.7|9650.7|9652.9|9648.9|7
1649409210000|2022-04-08 09:13:30|9654|9650|9647.7|9643.7|9654|9650|9647.7|9643.7|10
1649409220000|2022-04-08 09:13:40|9647.4|9643.4|9644.7|9640.7|9647.7|9643.7|9644.7|9640.7|12
1649409230000|2022-04-08 09:13:50|9644.2|9640.2|9642.2|9638.2|9644.2|9640.2|9641|9637|9
1649409240000|2022-04-08 09:14:00|9642|9638|9636.5|9632.5|9642|9638|9636.5|9632.5|16
1649409250000|2022-04-08 09:14:10|9635.5|9631.5|9639|9635|9640.3|9636.3|9635.5|9631.5|18
1649409260000|2022-04-08 09:14:20|9636.5|9632.5|9641.4|9637.4|9641.4|9637.4|9636.5|9632.5|5
1649409270000|2022-04-08 09:14:30|9641.2|9637.2|9640.9|9636.9|9641.4|9637.4|9638.9|9634.9|3
1649409280000|2022-04-08 09:14:40|9641.9|9637.9|9640.9|9636.9|9643.4|9639.4|9640.9|9636.9|4
1649409290000|2022-04-08 09:14:50|9641.4|9637.4|9641.9|9637.9|9643.9|9639.9|9640.9|9636.9|4
1649409300000|2022-04-08 09:15:00|9640.9|9636.9|9641.4|9637.4|9642.7|9638.7|9640.2|9636.2|6
1649409310000|2022-04-08 09:15:10|9642|9638|9637|9633|9642.4|9638.4|9636.9|9632.9|7
1649409320000|2022-04-08 09:15:20|9636.8|9632.8|9631.9|9627.9|9636.8|9632.8|9628|9624|31
1649409330000|2022-04-08 09:15:30|9630.9|9626.9|9626.4|9622.4|9631.9|9627.9|9626.4|9622.4|10
1649409340000|2022-04-08 09:15:40|9626.5|9622.5|9629.4|9625.4|9629.9|9625.9|9625.9|9621.9|17
1649409350000|2022-04-08 09:15:50|9629.5|9625.5|9629.9|9625.9|9631.4|9627.4|9629.5|9625.5|9
1649409360000|2022-04-08 09:16:00|9630.2|9626.2|9637.4|9633.4|9637.9|9633.9|9630.2|9626.2|17
1649409370000|2022-04-08 09:16:10|9638|9634|9634.4|9630.4|9638|9634|9634|9630|13
1649409380000|2022-04-08 09:16:20|9634.7|9630.7|9634.7|9630.7|9635.4|9631.4|9634.4|9630.4|1
1649409390000|2022-04-08 09:16:30|9634.4|9630.4|9634.4|9630.4|9634.9|9630.9|9632.4|9628.4|2
1649409400000|2022-04-08 09:16:40|9635.3|9631.3|9644|9640|9644|9640|9635.3|9631.3|27
1649409410000|2022-04-08 09:16:50|9644.4|9640.4|9648|9644|9650.4|9646.4|9643.4|9639.4|30
1649409420000|2022-04-08 09:17:00|9647.4|9643.4|9645.9|9641.9|9647.9|9643.9|9643.9|9639.9|7
1649409430000|2022-04-08 09:17:10|9645.7|9641.7|9645.9|9641.9|9646|9642|9644.7|9640.7|10
1649409440000|2022-04-08 09:17:20|9645.7|9641.7|9642|9638|9645.9|9641.9|9641.2|9637.2|19
1649409450000|2022-04-08 09:17:30|9641.9|9637.9|9636.5|9632.5|9641.9|9637.9|9634.7|9630.7|22
1649409460000|2022-04-08 09:17:40|9636.9|9632.9|9638.4|9634.4|9638.9|9634.9|9635.4|9631.4|11
1649409470000|2022-04-08 09:17:50|9638.2|9634.2|9639.4|9635.4|9642.9|9638.9|9637|9633|7
1649409480000|2022-04-08 09:18:00|9639.2|9635.2|9644.9|9640.9|9646.4|9642.4|9638.4|9634.4|16
1649409490000|2022-04-08 09:18:10|9645|9641|9649.9|9645.9|9650.4|9646.4|9644.4|9640.4|20
1649409500000|2022-04-08 09:18:20|9650.2|9646.2|9655.4|9651.4|9658.5|9654.5|9650.2|9646.2|16
1649409510000|2022-04-08 09:18:30|9656|9652|9657|9653|9658|9654|9654|9650|19
1649409520000|2022-04-08 09:18:40|9657.2|9653.2|9656.4|9652.4|9657.5|9653.5|9654.9|9650.9|13
1649409530000|2022-04-08 09:18:50|9656.9|9652.9|9653.4|9649.4|9656.9|9652.9|9652.1|9648.1|18
1649409540000|2022-04-08 09:19:00|9653.7|9649.7|9655|9651|9656|9652|9653.7|9649.7|124
1649409550000|2022-04-08 09:19:10|9655.5|9651.5|9653.7|9649.7|9655.5|9651.5|9653.7|9649.7|6
1649409560000|2022-04-08 09:19:20|9653.5|9649.5|9655.7|9651.7|9658.2|9654.2|9653.2|9649.2|19
1649409570000|2022-04-08 09:19:30|9656.2|9652.2|9667.2|9663.2|9667.2|9663.2|9656.2|9652.2|124
1649409580000|2022-04-08 09:19:40|9666.8|9662.8|9660.5|9656.5|9666.8|9662.8|9658.6|9654.6|26
1649409590000|2022-04-08 09:19:50|9659.2|9655.2|9661.2|9657.2|9663.2|9659.2|9659.2|9655.2|18
1649409600000|2022-04-08 09:20:00|9661.6|9657.6|9660.7|9656.7|9663.4|9659.4|9658.7|9654.7|19
1649409610000|2022-04-08 09:20:10|9661|9657|9664.4|9660.4|9664.4|9660.4|9660.2|9656.2|16
1649409620000|2022-04-08 09:20:20|9664.2|9660.2|9661.4|9657.4|9664.2|9660.2|9660.7|9656.7|6
1649409630000|2022-04-08 09:20:30|9660.2|9656.2|9659|9655|9661.7|9657.7|9655|9651|22
1649409640000|2022-04-08 09:20:40|9657.7|9653.7|9658.2|9654.2|9659.2|9655.2|9657.7|9653.7|2
1649409650000|2022-04-08 09:20:50|9659.4|9655.4|9659.2|9655.2|9659.9|9655.9|9658.2|9654.2|1
1649409660000|2022-04-08 09:21:00|9658.7|9654.7|9655.7|9651.7|9658.7|9654.7|9652.2|9648.2|19
1649409670000|2022-04-08 09:21:10|9655.5|9651.5|9655.9|9651.9|9655.9|9651.9|9653.7|9649.7|6
1649409680000|2022-04-08 09:21:20|9655.4|9651.4|9658.7|9654.7|9659.7|9655.7|9655.2|9651.2|10
1649409690000|2022-04-08 09:21:30|9657.7|9653.7|9653.7|9649.7|9658.9|9654.9|9653.2|9649.2|51
1649409700000|2022-04-08 09:21:40|9653.9|9649.9|9654.2|9650.2|9655.2|9651.2|9653.5|9649.5|6
1649409710000|2022-04-08 09:21:50|9654.7|9650.7|9655.2|9651.2|9655.2|9651.2|9654.7|9650.7|1
1649409720000|2022-04-08 09:22:00|9655.4|9651.4|9658.2|9654.2|9658.2|9654.2|9655.4|9651.4|4
1649409730000|2022-04-08 09:22:10|9657.7|9653.7|9661.4|9657.4|9661.4|9657.4|9654.2|9650.2|22
1649409740000|2022-04-08 09:22:20|9661.6|9657.6|9663|9659|9663.6|9659.6|9661.6|9657.6|30
1649409750000|2022-04-08 09:22:30|9662.7|9658.7|9661.4|9657.4|9663.1|9659.1|9661.4|9657.4|6
1649409760000|2022-04-08 09:22:40|9661.2|9657.2|9659.7|9655.7|9661.2|9657.2|9659.7|9655.7|4
1649409770000|2022-04-08 09:22:50|9659.9|9655.9|9658.2|9654.2|9660.2|9656.2|9657.7|9653.7|4
1649409780000|2022-04-08 09:23:00|9658.4|9654.4|9658.3|9654.3|9660.2|9656.2|9656.4|9652.4|16
1649409790000|2022-04-08 09:23:10|9659.8|9655.8|9664.2|9660.2|9664.2|9660.2|9659.8|9655.8|18
1649409800000|2022-04-08 09:23:20|9665.2|9661.2|9665.4|9661.4|9665.7|9661.7|9664.2|9660.2|11
1649409810000|2022-04-08 09:23:30|9665|9661|9667.2|9663.2|9667.9|9663.9|9664.4|9660.4|16
1649409820000|2022-04-08 09:23:40|9667|9663|9663.2|9659.2|9667.2|9663.2|9662.2|9658.2|16
1649409830000|2022-04-08 09:23:50|9663.9|9659.9|9670.2|9666.2|9670.2|9666.2|9663.9|9659.9|17
1649409840000|2022-04-08 09:24:00|9670.7|9666.7|9672.2|9668.2|9672.7|9668.7|9669.7|9665.7|34
1649409850000|2022-04-08 09:24:10|9671.9|9667.9|9673.2|9669.2|9674.7|9670.7|9669.7|9665.7|25
1649409860000|2022-04-08 09:24:20|9672.2|9668.2|9669.2|9665.2|9673.2|9669.2|9669|9665|9
1649409870000|2022-04-08 09:24:30|9668.4|9664.4|9669.7|9665.7|9672.2|9668.2|9666.2|9662.2|51
1649409880000|2022-04-08 09:24:40|9668.2|9664.2|9668.2|9664.2|9668.9|9664.9|9667.7|9663.7|7
1649409890000|2022-04-08 09:24:50|9667.9|9663.9|9664.7|9660.7|9669.2|9665.2|9664.7|9660.7|14
1649409900000|2022-04-08 09:25:00|9665.2|9661.2|9664.7|9660.7|9666.7|9662.7|9663.2|9659.2|9
1649409910000|2022-04-08 09:25:10|9665.2|9661.2|9663.2|9659.2|9665.7|9661.7|9662.7|9658.7|13
1649409920000|2022-04-08 09:25:20|9664.7|9660.7|9667.7|9663.7|9669.2|9665.2|9662.7|9658.7|13
1649409930000|2022-04-08 09:25:30|9667.5|9663.5|9671.2|9667.2|9671.2|9667.2|9667.2|9663.2|9
1649409940000|2022-04-08 09:25:40|9670.7|9666.7|9670.7|9666.7|9671.2|9667.2|9669.7|9665.7|2
1649409950000|2022-04-08 09:25:50|9671.2|9667.2|9673.9|9669.9|9678.1|9674.1|9671.2|9667.2|31
1649409960000|2022-04-08 09:26:00|9673.7|9669.7|9674.9|9670.9|9674.9|9670.9|9671.4|9667.4|11
1649409970000|2022-04-08 09:26:10|9674.4|9670.4|9675.9|9671.9|9675.9|9671.9|9674.4|9670.4|7
1649409980000|2022-04-08 09:26:20|9675.7|9671.7|9676.4|9672.4|9676.4|9672.4|9675.4|9671.4|3
1649409990000|2022-04-08 09:26:30|9676.1|9672.1|9682.9|9678.9|9682.9|9678.9|9675.7|9671.7|34
1649410000000|2022-04-08 09:26:40|9682.3|9678.3|9685.9|9681.9|9689.3|9685.3|9680.7|9676.7|203
1649410010000|2022-04-08 09:26:50|9687|9683|9682.8|9678.8|9688.4|9684.4|9682.4|9678.4|64
1649410020000|2022-04-08 09:27:00|9683.3|9679.3|9683.3|9679.3|9684.9|9680.9|9681.8|9677.8|22
1649410030000|2022-04-08 09:27:10|9682.4|9678.4|9680.1|9676.1|9682.4|9678.4|9680.1|9676.1|23
1649410040000|2022-04-08 09:27:20|9679.9|9675.9|9678.8|9674.8|9679.9|9675.9|9677.3|9673.3|13
1649410050000|2022-04-08 09:27:30|9679.1|9675.1|9680.3|9676.3|9680.3|9676.3|9677.3|9673.3|10
1649410060000|2022-04-08 09:27:40|9680.1|9676.1|9678.1|9674.1|9681.6|9677.6|9677.6|9673.6|59
1649410070000|2022-04-08 09:27:50|9679.1|9675.1|9678.6|9674.6|9680.1|9676.1|9678.1|9674.1|3
1649410080000|2022-04-08 09:28:00|9678.4|9674.4|9681.6|9677.6|9681.7|9677.7|9677.6|9673.6|12
1649410090000|2022-04-08 09:28:10|9684.1|9680.1|9684.1|9680.1|9686.1|9682.1|9682.8|9678.8|30
1649410100000|2022-04-08 09:28:20|9684.3|9680.3|9685.1|9681.1|9688.6|9684.6|9684.3|9680.3|23
1649410110000|2022-04-08 09:28:30|9685.6|9681.6|9684.1|9680.1|9685.6|9681.6|9683.1|9679.1|12
1649410120000|2022-04-08 09:28:40|9685.1|9681.1|9682.6|9678.6|9685.1|9681.1|9682.1|9678.1|2
1649410130000|2022-04-08 09:28:50|9681.4|9677.4|9680.6|9676.6|9682.6|9678.6|9680.1|9676.1|9
1649410140000|2022-04-08 09:29:00|9681.4|9677.4|9682.8|9678.8|9684.6|9680.6|9681.4|9677.4|11
1649410150000|2022-04-08 09:29:10|9682.6|9678.6|9682.1|9678.1|9682.6|9678.6|9681.6|9677.6|6
1649410160000|2022-04-08 09:29:20|9681.1|9677.1|9680.1|9676.1|9682.1|9678.1|9680.1|9676.1|11
1649410170000|2022-04-08 09:29:30|9680.6|9676.6|9682.4|9678.4|9682.6|9678.6|9680.6|9676.6|4
1649410180000|2022-04-08 09:29:40|9682.1|9678.1|9682.1|9678.1|9684.2|9680.2|9681.9|9677.9|16
1649410190000|2022-04-08 09:29:50|9681.9|9677.9|9688.3|9684.3|9690.4|9686.4|9681.6|9677.6|24
1649410200000|2022-04-08 09:30:00|9687.9|9683.9|9687.9|9683.9|9688.4|9684.4|9685.1|9681.1|30
1649410210000|2022-04-08 09:30:10|9687.4|9683.4|9684.4|9680.4|9687.4|9683.4|9684.4|9680.4|6
1649410220000|2022-04-08 09:30:20|9684.1|9680.1|9683.3|9679.3|9684.1|9680.1|9681.9|9677.9|7
1649410230000|2022-04-08 09:30:30|9682.6|9678.6|9682.8|9678.8|9683.3|9679.3|9680.3|9676.3|12
1649410240000|2022-04-08 09:30:40|9683.1|9679.1|9684.3|9680.3|9684.3|9680.3|9683.1|9679.1|2
1649410250000|2022-04-08 09:30:50|9682.4|9678.4|9679.4|9675.4|9682.4|9678.4|9678.3|9674.3|16
1649410260000|2022-04-08 09:31:00|9678.8|9674.8|9678.9|9674.9|9680.3|9676.3|9678.8|9674.8|7
1649410270000|2022-04-08 09:31:10|9680.9|9676.9|9682.4|9678.4|9683.9|9679.9|9679.4|9675.4|15
1649410280000|2022-04-08 09:31:20|9681.4|9677.4|9678.3|9674.3|9681.4|9677.4|9678.3|9674.3|17
1649410290000|2022-04-08 09:31:30|9677.9|9673.9|9677.4|9673.4|9677.9|9673.9|9676.6|9672.6|10
1649410300000|2022-04-08 09:31:40|9677.3|9673.3|9680.9|9676.9|9681.1|9677.1|9676.9|9672.9|14
1649410310000|2022-04-08 09:31:50|9681.4|9677.4|9681.9|9677.9|9681.9|9677.9|9681.4|9677.4|3
1649410320000|2022-04-08 09:32:00|9681.4|9677.4|9681.4|9677.4|9681.4|9677.4|9681.4|9677.4|0
1649410330000|2022-04-08 09:32:10|9681.3|9677.3|9670.9|9666.9|9681.3|9677.3|9670.9|9666.9|36
1649410340000|2022-04-08 09:32:20|9668.4|9664.4|9673.9|9669.9|9675.3|9671.3|9668.4|9664.4|43
1649410350000|2022-04-08 09:32:30|9673.6|9669.6|9672.9|9668.9|9673.6|9669.6|9672.4|9668.4|11
1649410360000|2022-04-08 09:32:40|9671.9|9667.9|9671.9|9667.9|9671.9|9667.9|9671.4|9667.4|4
1649410370000|2022-04-08 09:32:50|9672.1|9668.1|9672.4|9668.4|9674.9|9670.9|9672.1|9668.1|8
1649410380000|2022-04-08 09:33:00|9672.9|9668.9|9672.4|9668.4|9675.4|9671.4|9671.9|9667.9|9
1649410390000|2022-04-08 09:33:10|9670.4|9666.4|9669.2|9665.2|9672.4|9668.4|9667.4|9663.4|26
1649410400000|2022-04-08 09:33:20|9669.1|9665.1|9670.4|9666.4|9672.9|9668.9|9669.1|9665.1|24
1649410410000|2022-04-08 09:33:30|9670.6|9666.6|9670.4|9666.4|9671.4|9667.4|9670.2|9666.2|4
1649410420000|2022-04-08 09:33:40|9671.4|9667.4|9670.4|9666.4|9671.4|9667.4|9670.4|9666.4|2
1649410430000|2022-04-08 09:33:50|9670.2|9666.2|9669.9|9665.9|9671.4|9667.4|9669.9|9665.9|5
1649410440000|2022-04-08 09:34:00|9670.4|9666.4|9667.9|9663.9|9672.4|9668.4|9666.9|9662.9|22
1649410450000|2022-04-08 09:34:10|9667.4|9663.4|9668.9|9664.9|9668.9|9664.9|9666.9|9662.9|8
1649410460000|2022-04-08 09:34:20|9668.6|9664.6|9671.4|9667.4|9671.4|9667.4|9667.7|9663.7|6
1649410470000|2022-04-08 09:34:30|9674.3|9670.3|9678.4|9674.4|9678.4|9674.4|9674.3|9670.3|20
1649410480000|2022-04-08 09:34:40|9677.4|9673.4|9678.9|9674.9|9681.4|9677.4|9677.4|9673.4|10
1649410490000|2022-04-08 09:34:50|9678.4|9674.4|9677.9|9673.9|9678.9|9674.9|9677.3|9673.3|9
1649410500000|2022-04-08 09:35:00|9679.6|9675.6|9681.4|9677.4|9686.4|9682.4|9677.9|9673.9|29
1649410510000|2022-04-08 09:35:10|9679.4|9675.4|9673.4|9669.4|9679.4|9675.4|9672.7|9668.7|17
1649410520000|2022-04-08 09:35:20|9673.8|9669.8|9678.6|9674.6|9678.9|9674.9|9673.8|9669.8|9
1649410530000|2022-04-08 09:35:30|9678.9|9674.9|9678.9|9674.9|9679.4|9675.4|9678.9|9674.9|3
1649410540000|2022-04-08 09:35:40|9679.1|9675.1|9678.9|9674.9|9680.9|9676.9|9678.9|9674.9|2
1649410550000|2022-04-08 09:35:50|9678.7|9674.7|9676.7|9672.7|9678.7|9674.7|9676.7|9672.7|2
1649410560000|2022-04-08 09:36:00|9676.4|9672.4|9675.9|9671.9|9676.9|9672.9|9673.4|9669.4|5
1649410570000|2022-04-08 09:36:10|9676.5|9672.5|9675.9|9671.9|9676.5|9672.5|9675.9|9671.9|13
1649410580000|2022-04-08 09:36:20|9676.3|9672.3|9676.9|9672.9|9678.2|9674.2|9676.3|9672.3|0
1649410590000|2022-04-08 09:36:30|9675.9|9671.9|9676.4|9672.4|9677.1|9673.1|9675.2|9671.2|8
1649410600000|2022-04-08 09:36:40|9676.9|9672.9|9675.4|9671.4|9676.9|9672.9|9675.4|9671.4|1
1649410610000|2022-04-08 09:36:50|9674.4|9670.4|9671.9|9667.9|9674.4|9670.4|9671.2|9667.2|14
1649410620000|2022-04-08 09:37:00|9672.1|9668.1|9674.6|9670.6|9674.6|9670.6|9671.6|9667.6|11
1649410630000|2022-04-08 09:37:10|9674.3|9670.3|9673.2|9669.2|9674.3|9670.3|9672.9|9668.9|1
1649410640000|2022-04-08 09:37:20|9673.6|9669.6|9674.9|9670.9|9675.5|9671.5|9672.4|9668.4|19
1649410650000|2022-04-08 09:37:30|9675.6|9671.6|9672.4|9668.4|9676.4|9672.4|9671.1|9667.1|4
1649410660000|2022-04-08 09:37:40|9671.9|9667.9|9674.9|9670.9|9675.4|9671.4|9670.4|9666.4|10
1649410670000|2022-04-08 09:37:50|9674.6|9670.6|9675.4|9671.4|9678.9|9674.9|9674.4|9670.4|10
1649410680000|2022-04-08 09:38:00|9675.6|9671.6|9677.9|9673.9|9678.1|9674.1|9675.6|9671.6|4
1649410690000|2022-04-08 09:38:10|9678.1|9674.1|9683.6|9679.6|9685.9|9681.9|9678.1|9674.1|40
1649410700000|2022-04-08 09:38:20|9684.1|9680.1|9682.3|9678.3|9684.1|9680.1|9682.3|9678.3|6
1649410710000|2022-04-08 09:38:30|9682.1|9678.1|9682.3|9678.3|9682.3|9678.3|9681.8|9677.8|2
1649410720000|2022-04-08 09:38:40|9681.1|9677.1|9680.6|9676.6|9681.1|9677.1|9679.3|9675.3|10
1649410730000|2022-04-08 09:38:50|9680.3|9676.3|9680.3|9676.3|9680.6|9676.6|9678.8|9674.8|4
1649410740000|2022-04-08 09:39:00|9680.5|9676.5|9681.3|9677.3|9681.3|9677.3|9677.3|9673.3|35
1649410750000|2022-04-08 09:39:10|9682|9678|9680.5|9676.5|9683.3|9679.3|9680.3|9676.3|7
1649410760000|2022-04-08 09:39:20|9680.8|9676.8|9679.8|9675.8|9680.8|9676.8|9678.8|9674.8|1
1649410770000|2022-04-08 09:39:30|9680.1|9676.1|9680.1|9676.1|9680.1|9676.1|9680.1|9676.1|0
1649410780000|2022-04-08 09:39:40|9680.3|9676.3|9677.6|9673.6|9680.3|9676.3|9676.9|9672.9|18
1649410790000|2022-04-08 09:39:50|9678.4|9674.4|9679.1|9675.1|9679.1|9675.1|9678.4|9674.4|7
1649410800000|2022-04-08 09:40:00|9679.3|9675.3|9682.6|9678.6|9683.1|9679.1|9679.3|9675.3|6
1649410810000|2022-04-08 09:40:10|9682.1|9678.1|9682.6|9678.6|9683.1|9679.1|9681.9|9677.9|11
1649410820000|2022-04-08 09:40:20|9683.2|9679.2|9684.8|9680.8|9685.3|9681.3|9683.2|9679.2|9
1649410830000|2022-04-08 09:40:30|9684.3|9680.3|9679.5|9675.5|9684.5|9680.5|9679.5|9675.5|10
1649410840000|2022-04-08 09:40:40|9679.3|9675.3|9682.3|9678.3|9683.3|9679.3|9678.3|9674.3|6
1649410850000|2022-04-08 09:40:50|9682.8|9678.8|9681.3|9677.3|9684.3|9680.3|9681.3|9677.3|5
1649410860000|2022-04-08 09:41:00|9681.6|9677.6|9689.3|9685.3|9689.3|9685.3|9681.6|9677.6|20
1649410870000|2022-04-08 09:41:10|9689.1|9685.1|9693|9689|9693.1|9689.1|9689.1|9685.1|60
1649410880000|2022-04-08 09:41:20|9692.6|9688.6|9690|9686|9693|9689|9690|9686|26
1649410890000|2022-04-08 09:41:30|9688.8|9684.8|9687|9683|9688.8|9684.8|9687|9683|4
1649410900000|2022-04-08 09:41:40|9687.8|9683.8|9690|9686|9690|9686|9687.5|9683.5|5
1649410910000|2022-04-08 09:41:50|9689|9685|9689|9685|9689|9685|9689|9685|1
1649410920000|2022-04-08 09:42:00|9688|9684|9689.5|9685.5|9690|9686|9687.3|9683.3|13
1649410930000|2022-04-08 09:42:10|9689.3|9685.3|9688.3|9684.3|9689.3|9685.3|9688.3|9684.3|3
1649410940000|2022-04-08 09:42:20|9689.2|9685.2|9687.8|9683.8|9690.3|9686.3|9687.6|9683.6|16
1649410950000|2022-04-08 09:42:30|9688.3|9684.3|9688.8|9684.8|9689.3|9685.3|9688.3|9684.3|0
1649410960000|2022-04-08 09:42:40|9689.3|9685.3|9689.3|9685.3|9689.3|9685.3|9688.8|9684.8|0
1649410970000|2022-04-08 09:42:50|9689.1|9685.1|9684.3|9680.3|9689.3|9685.3|9683.8|9679.8|12
1649410980000|2022-04-08 09:43:00|9683.9|9679.9|9681.3|9677.3|9686.2|9682.2|9681.3|9677.3|22
1649410990000|2022-04-08 09:43:10|9681.8|9677.8|9682.8|9678.8|9683.1|9679.1|9681.8|9677.8|3
1649411000000|2022-04-08 09:43:20|9682.3|9678.3|9685.8|9681.8|9688.3|9684.3|9681.3|9677.3|15
1649411010000|2022-04-08 09:43:30|9685.4|9681.4|9682.8|9678.8|9685.4|9681.4|9681.3|9677.3|7
1649411020000|2022-04-08 09:43:40|9683.3|9679.3|9680.8|9676.8|9683.3|9679.3|9680.3|9676.3|4
1649411030000|2022-04-08 09:43:50|9681.5|9677.5|9679.8|9675.8|9681.8|9677.8|9679.8|9675.8|3
1649411040000|2022-04-08 09:44:00|9679.3|9675.3|9679.1|9675.1|9680.3|9676.3|9678.3|9674.3|13
1649411050000|2022-04-08 09:44:10|9678.8|9674.8|9680.3|9676.3|9680.3|9676.3|9678.8|9674.8|3
1649411060000|2022-04-08 09:44:20|9680.5|9676.5|9681.3|9677.3|9682.5|9678.5|9680.5|9676.5|8
1649411070000|2022-04-08 09:44:30|9680.8|9676.8|9680.3|9676.3|9681.3|9677.3|9679.3|9675.3|4
1649411080000|2022-04-08 09:44:40|9679.3|9675.3|9675.5|9671.5|9679.8|9675.8|9675.1|9671.1|7
1649411090000|2022-04-08 09:44:50|9675.3|9671.3|9676.3|9672.3|9677.3|9673.3|9670.1|9666.1|57
1649411100000|2022-04-08 09:45:00|9675.5|9671.5|9674.6|9670.6|9677.3|9673.3|9674.6|9670.6|10
1649411110000|2022-04-08 09:45:10|9674.4|9670.4|9671.4|9667.4|9674.4|9670.4|9670.6|9666.6|9
1649411120000|2022-04-08 09:45:20|9671.2|9667.2|9669.4|9665.4|9671.2|9667.2|9669.4|9665.4|15
1649411130000|2022-04-08 09:45:30|9669.6|9665.6|9667.1|9663.1|9669.6|9665.6|9667.1|9663.1|14
1649411140000|2022-04-08 09:45:40|9667.4|9663.4|9667.3|9663.3|9668.1|9664.1|9665.3|9661.3|5
1649411150000|2022-04-08 09:45:50|9667.1|9663.1|9668.1|9664.1|9669|9665|9665.9|9661.9|15
1649411160000|2022-04-08 09:46:00|9668.5|9664.5|9670.3|9666.3|9670.8|9666.8|9668.3|9664.3|6
1649411170000|2022-04-08 09:46:10|9670.5|9666.5|9671.6|9667.6|9674.4|9670.4|9670.5|9666.5|12
1649411180000|2022-04-08 09:46:20|9671.4|9667.4|9672.1|9668.1|9673.1|9669.1|9670.4|9666.4|3
1649411190000|2022-04-08 09:46:30|9672.6|9668.6|9673.1|9669.1|9674.6|9670.6|9672.6|9668.6|2
1649411200000|2022-04-08 09:46:40|9672.9|9668.9|9675.6|9671.6|9675.6|9671.6|9672.6|9668.6|8
1649411210000|2022-04-08 09:46:50|9675.9|9671.9|9675.1|9671.1|9676.4|9672.4|9674.2|9670.2|7
1649411220000|2022-04-08 09:47:00|9675.4|9671.4|9674.5|9670.5|9675.5|9671.5|9671.4|9667.4|42
1649411230000|2022-04-08 09:47:10|9673.9|9669.9|9670.5|9666.5|9674|9670|9669.7|9665.7|3
1649411240000|2022-04-08 09:47:20|9671|9667|9674.5|9670.5|9676|9672|9671|9667|10
1649411250000|2022-04-08 09:47:30|9674.2|9670.2|9674|9670|9674.7|9670.7|9673.5|9669.5|3
1649411260000|2022-04-08 09:47:40|9674.4|9670.4|9673|9669|9676|9672|9673|9669|9
1649411270000|2022-04-08 09:47:50|9673.2|9669.2|9674|9670|9674.5|9670.5|9673|9669|1
1649411280000|2022-04-08 09:48:00|9674.4|9670.4|9671|9667|9675.5|9671.5|9671|9667|7
1649411290000|2022-04-08 09:48:10|9670.9|9666.9|9670|9666|9671|9667|9669.5|9665.5|4
1649411300000|2022-04-08 09:48:20|9670.5|9666.5|9672|9668|9673.5|9669.5|9670.5|9666.5|4
1649411310000|2022-04-08 09:48:30|9671.7|9667.7|9671.5|9667.5|9672|9668|9671.5|9667.5|1
1649411320000|2022-04-08 09:48:40|9671.7|9667.7|9670|9666|9672.5|9668.5|9670|9666|4
1649411330000|2022-04-08 09:48:50|9669.7|9665.7|9669.5|9665.5|9669.7|9665.7|9669.5|9665.5|2
1649411340000|2022-04-08 09:49:00|9669.7|9665.7|9671|9667|9671.5|9667.5|9669.5|9665.5|3
1649411350000|2022-04-08 09:49:10|9671.2|9667.2|9670.7|9666.7|9674|9670|9670.7|9666.7|5
1649411360000|2022-04-08 09:49:20|9671|9667|9669.7|9665.7|9671.5|9667.5|9669|9665|6
1649411370000|2022-04-08 09:49:30|9670|9666|9672|9668|9672|9668|9670|9666|12
1649411380000|2022-04-08 09:49:40|9672.2|9668.2|9672|9668|9673.5|9669.5|9671.7|9667.7|1
1649411390000|2022-04-08 09:49:50|9671.9|9667.9|9662.7|9658.7|9671.9|9667.9|9658.4|9654.4|74
1649411400000|2022-04-08 09:50:00|9663.2|9659.2|9659.9|9655.9|9663.7|9659.7|9658.9|9654.9|37
1649411410000|2022-04-08 09:50:10|9660|9656|9660.5|9656.5|9661.5|9657.5|9659|9655|7
1649411420000|2022-04-08 09:50:20|9659.7|9655.7|9660.4|9656.4|9661.5|9657.5|9659.7|9655.7|12
1649411430000|2022-04-08 09:50:30|9661.5|9657.5|9659|9655|9661.5|9657.5|9659|9655|4
1649411440000|2022-04-08 09:50:40|9658.7|9654.7|9654.2|9650.2|9658.7|9654.7|9653.5|9649.5|31
1649411450000|2022-04-08 09:50:50|9656.2|9652.2|9658.2|9654.2|9658.7|9654.7|9656.2|9652.2|8
1649411460000|2022-04-08 09:51:00|9658.7|9654.7|9658.9|9654.9|9660.2|9656.2|9658.7|9654.7|9
1649411470000|2022-04-08 09:51:10|9658.7|9654.7|9656|9652|9658.7|9654.7|9655.2|9651.2|7
1649411480000|2022-04-08 09:51:20|9656.4|9652.4|9655.5|9651.5|9656.4|9652.4|9654.9|9650.9|5
1649411490000|2022-04-08 09:51:30|9656|9652|9656.5|9652.5|9656.5|9652.5|9656|9652|5
1649411500000|2022-04-08 09:51:40|9656.2|9652.2|9657.9|9653.9|9658.4|9654.4|9656.2|9652.2|8
1649411510000|2022-04-08 09:51:50|9658|9654|9658.9|9654.9|9660.4|9656.4|9658|9654|9
1649411520000|2022-04-08 09:52:00|9659.4|9655.4|9649.9|9645.9|9659.4|9655.4|9649.4|9645.4|21
1649411530000|2022-04-08 09:52:10|9650.2|9646.2|9651.2|9647.2|9651.9|9647.9|9649.2|9645.2|11
1649411540000|2022-04-08 09:52:20|9650.8|9646.8|9649.2|9645.2|9650.8|9646.8|9645.7|9641.7|39
1649411550000|2022-04-08 09:52:30|9648.7|9644.7|9649.7|9645.7|9650.2|9646.2|9648.2|9644.2|8
1649411560000|2022-04-08 09:52:40|9649.3|9645.3|9652.2|9648.2|9653.2|9649.2|9648.7|9644.7|15
1649411570000|2022-04-08 09:52:50|9652.7|9648.7|9660.4|9656.4|9660.7|9656.7|9652.7|9648.7|29
1649411580000|2022-04-08 09:53:00|9660.2|9656.2|9660|9656|9661|9657|9658.4|9654.4|6
1649411590000|2022-04-08 09:53:10|9659.7|9655.7|9658.2|9654.2|9659.7|9655.7|9656.7|9652.7|9
1649411600000|2022-04-08 09:53:20|9658.7|9654.7|9658.7|9654.7|9659.2|9655.2|9658.2|9654.2|7
1649411610000|2022-04-08 09:53:30|9658.9|9654.9|9658.2|9654.2|9659.2|9655.2|9657.7|9653.7|4
1649411620000|2022-04-08 09:53:40|9658.5|9654.5|9653.7|9649.7|9659.2|9655.2|9653.7|9649.7|7
1649411630000|2022-04-08 09:53:50|9655|9651|9655.7|9651.7|9656.7|9652.7|9655|9651|3
1649411640000|2022-04-08 09:54:00|9655.5|9651.5|9654.3|9650.3|9655.5|9651.5|9654.3|9650.3|4
1649411650000|2022-04-08 09:54:10|9653.7|9649.7|9655|9651|9655.4|9651.4|9651.4|9647.4|4
1649411660000|2022-04-08 09:54:20|9653.9|9649.9|9652.2|9648.2|9654.7|9650.7|9652.2|9648.2|4
1649411670000|2022-04-08 09:54:30|9651.9|9647.9|9653.7|9649.7|9654.4|9650.4|9651.7|9647.7|7
1649411680000|2022-04-08 09:54:40|9653.9|9649.9|9653.7|9649.7|9654.4|9650.4|9653.2|9649.2|2
1649411690000|2022-04-08 09:54:50|9655.3|9651.3|9652.2|9648.2|9657|9653|9652.2|9648.2|9
1649411700000|2022-04-08 09:55:00|9652.5|9648.5|9650.2|9646.2|9653.2|9649.2|9650.2|9646.2|11
1649411710000|2022-04-08 09:55:10|9650|9646|9651.2|9647.2|9651.4|9647.4|9649.5|9645.5|7
1649411720000|2022-04-08 09:55:20|9651.4|9647.4|9653.7|9649.7|9653.7|9649.7|9651.4|9647.4|2
1649411730000|2022-04-08 09:55:30|9652.5|9648.5|9651.7|9647.7|9652.5|9648.5|9651.7|9647.7|2
1649411740000|2022-04-08 09:55:40|9651.2|9647.2|9651.4|9647.4|9651.4|9647.4|9651.2|9647.2|0
1649411750000|2022-04-08 09:55:50|9651.2|9647.2|9652.7|9648.7|9652.7|9648.7|9650.7|9646.7|5
1649411760000|2022-04-08 09:56:00|9652.9|9648.9|9649.2|9645.2|9653.7|9649.7|9649.2|9645.2|5
1649411770000|2022-04-08 09:56:10|9649.7|9645.7|9651.2|9647.2|9651.2|9647.2|9649.7|9645.7|8
1649411780000|2022-04-08 09:56:20|9651.5|9647.5|9641.3|9637.3|9652.2|9648.2|9641.3|9637.3|24
1649411790000|2022-04-08 09:56:30|9642.2|9638.2|9644.8|9640.8|9645.8|9641.8|9642.2|9638.2|16
1649411800000|2022-04-08 09:56:40|9644.5|9640.5|9645.8|9641.8|9646.8|9642.8|9644.3|9640.3|12
1649411810000|2022-04-08 09:56:50|9646.3|9642.3|9647.8|9643.8|9647.8|9643.8|9645.8|9641.8|7
1649411820000|2022-04-08 09:57:00|9648.5|9644.5|9651.8|9647.8|9651.8|9647.8|9648.3|9644.3|9
1649411830000|2022-04-08 09:57:10|9651.6|9647.6|9651.8|9647.8|9651.9|9647.9|9650.3|9646.3|5
1649411840000|2022-04-08 09:57:20|9652.2|9648.2|9653|9649|9653.5|9649.5|9651.8|9647.8|5
1649411850000|2022-04-08 09:57:30|9652.4|9648.4|9649.8|9645.8|9652.4|9648.4|9648.3|9644.3|10
1649411860000|2022-04-08 09:57:40|9650|9646|9650.8|9646.8|9653|9649|9650|9646|7
1649411870000|2022-04-08 09:57:50|9650|9646|9649.8|9645.8|9650.3|9646.3|9648.3|9644.3|5
1649411880000|2022-04-08 09:58:00|9651.3|9647.3|9651.4|9647.4|9651.8|9647.8|9651.3|9647.3|5
1649411890000|2022-04-08 09:58:10|9650.8|9646.8|9652.8|9648.8|9652.8|9648.8|9649.8|9645.8|4
1649411900000|2022-04-08 09:58:20|9651.9|9647.9|9649.7|9645.7|9651.9|9647.9|9647.8|9643.8|20
1649411910000|2022-04-08 09:58:30|9650.3|9646.3|9644|9640|9650.3|9646.3|9643.8|9639.8|14
1649411920000|2022-04-08 09:58:40|9644.7|9640.7|9641.8|9637.8|9645|9641|9641.8|9637.8|12
1649411930000|2022-04-08 09:58:50|9642.1|9638.1|9644.6|9640.6|9645.3|9641.3|9641.3|9637.3|10
1649411940000|2022-04-08 09:59:00|9645.3|9641.3|9643.8|9639.8|9646.3|9642.3|9643.8|9639.8|7
1649411950000|2022-04-08 09:59:10|9644|9640|9642.8|9638.8|9644.3|9640.3|9642.8|9638.8|6
1649411960000|2022-04-08 09:59:20|9642.6|9638.6|9641|9637|9642.6|9638.6|9639.3|9635.3|8
1649411970000|2022-04-08 09:59:30|9640.3|9636.3|9638.5|9634.5|9640.3|9636.3|9636.8|9632.8|16
1649411980000|2022-04-08 09:59:40|9638.3|9634.3|9638.8|9634.8|9639|9635|9638.3|9634.3|6
1649411990000|2022-04-08 09:59:50|9639.3|9635.3|9645.2|9641.2|9645.2|9641.2|9639.3|9635.3|11
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9648.8|9644.8|9648.8|9644.8|9645.8|9641.8|13
1649412010000|2022-04-08 10:00:10|9648.5|9644.5|9654.2|9650.2|9659.7|9655.7|9648.5|9644.5|41
1649412020000|2022-04-08 10:00:20|9654.7|9650.7|9651.7|9647.7|9656.3|9652.3|9651.7|9647.7|14
1649412030000|2022-04-08 10:00:30|9652|9648|9654.7|9650.7|9654.7|9650.7|9652|9648|9
1649412040000|2022-04-08 10:00:40|9654.5|9650.5|9653.7|9649.7|9654.5|9650.5|9653.5|9649.5|3
1649412050000|2022-04-08 10:00:50|9654.8|9650.8|9653.7|9649.7|9655.7|9651.7|9653|9649|10
1649412060000|2022-04-08 10:01:00|9650.5|9646.5|9653.3|9649.3|9653.7|9649.7|9650.5|9646.5|17
1649412070000|2022-04-08 10:01:10|9653.2|9649.2|9650.2|9646.2|9653.2|9649.2|9650.2|9646.2|9
1649412080000|2022-04-08 10:01:20|9649.7|9645.7|9645.8|9641.8|9649.7|9645.7|9645|9641|8
1649412090000|2022-04-08 10:01:30|9646|9642|9641.3|9637.3|9646|9642|9640.3|9636.3|11
1649412100000|2022-04-08 10:01:40|9641.2|9637.2|9644.8|9640.8|9645.2|9641.2|9641.2|9637.2|9
1649412110000|2022-04-08 10:01:50|9645|9641|9645.7|9641.7|9645.7|9641.7|9644.7|9640.7|5
1649412120000|2022-04-08 10:02:00|9646.2|9642.2|9650.7|9646.7|9650.8|9646.8|9646.2|9642.2|10
1649412130000|2022-04-08 10:02:10|9650.2|9646.2|9648.2|9644.2|9650.8|9646.8|9647.5|9643.5|7
1649412140000|2022-04-08 10:02:20|9648.5|9644.5|9648.2|9644.2|9650.8|9646.8|9648.2|9644.2|4
1649412150000|2022-04-08 10:02:30|9648.7|9644.7|9653.2|9649.2|9653.7|9649.7|9648.2|9644.2|19
1649412160000|2022-04-08 10:02:40|9651.7|9647.7|9649.7|9645.7|9652.2|9648.2|9649.7|9645.7|4
1649412170000|2022-04-08 10:02:50|9649.2|9645.2|9647.2|9643.2|9649.7|9645.7|9647.2|9643.2|7
1649412180000|2022-04-08 10:03:00|9647.5|9643.5|9652.7|9648.7|9653.2|9649.2|9647.5|9643.5|10
1649412190000|2022-04-08 10:03:10|9653|9649|9651|9647|9657.8|9653.8|9649.8|9645.8|32
1649412200000|2022-04-08 10:03:20|9651.2|9647.2|9650.5|9646.5|9651.5|9647.5|9650.5|9646.5|2
1649412210000|2022-04-08 10:03:30|9650.7|9646.7|9651.7|9647.7|9653|9649|9650.5|9646.5|14
1649412220000|2022-04-08 10:03:40|9651.5|9647.5|9655.2|9651.2|9656|9652|9651.5|9647.5|5
1649412230000|2022-04-08 10:03:50|9655.3|9651.3|9655.7|9651.7|9658|9654|9654|9650|14
1649412240000|2022-04-08 10:04:00|9656|9652|9658.5|9654.5|9659.2|9655.2|9656|9652|13
1649412250000|2022-04-08 10:04:10|9659|9655|9653|9649|9659.2|9655.2|9653|9649|26
1649412260000|2022-04-08 10:04:20|9652.5|9648.5|9653.5|9649.5|9655.5|9651.5|9652.5|9648.5|10
1649412270000|2022-04-08 10:04:30|9654.5|9650.5|9654.5|9650.5|9654.5|9650.5|9654.5|9650.5|2
1649412280000|2022-04-08 10:04:40|9652.8|9648.8|9652|9648|9653|9649|9651.3|9647.3|8
1649412290000|2022-04-08 10:04:50|9651.5|9647.5|9652|9648|9652|9648|9648.2|9644.2|23
1649412300000|2022-04-08 10:05:00|9652.2|9648.2|9653.3|9649.3|9653.5|9649.5|9651.7|9647.7|1
1649412310000|2022-04-08 10:05:10|9652.7|9648.7|9651|9647|9652.7|9648.7|9651|9647|2
1649412320000|2022-04-08 10:05:20|9650.5|9646.5|9651.3|9647.3|9651.3|9647.3|9649|9645|1
1649412330000|2022-04-08 10:05:30|9650.7|9646.7|9647.2|9643.2|9650.7|9646.7|9645.2|9641.2|20
1649412340000|2022-04-08 10:05:40|9647.7|9643.7|9648.7|9644.7|9651.2|9647.2|9645.2|9641.2|22
1649412350000|2022-04-08 10:05:50|9648.2|9644.2|9648.7|9644.7|9648.7|9644.7|9648.2|9644.2|2
1649412360000|2022-04-08 10:06:00|9648.3|9644.3|9652.3|9648.3|9652.3|9648.3|9648.3|9644.3|8
1649412370000|2022-04-08 10:06:10|9652.5|9648.5|9650.8|9646.8|9653|9649|9650.8|9646.8|6
1649412380000|2022-04-08 10:06:20|9650.2|9646.2|9650.8|9646.8|9650.8|9646.8|9648.3|9644.3|4
1649412390000|2022-04-08 10:06:30|9650.7|9646.7|9647.8|9643.8|9650.7|9646.7|9647.2|9643.2|8
1649412400000|2022-04-08 10:06:40|9647.5|9643.5|9646.3|9642.3|9647.5|9643.5|9643.7|9639.7|13
1649412410000|2022-04-08 10:06:50|9646.2|9642.2|9643.7|9639.7|9646.2|9642.2|9641.3|9637.3|8
1649412420000|2022-04-08 10:07:00|9643.3|9639.3|9644.7|9640.7|9646.2|9642.2|9643.3|9639.3|9
1649412430000|2022-04-08 10:07:10|9643.8|9639.8|9642.3|9638.3|9644.7|9640.7|9642|9638|18
1649412440000|2022-04-08 10:07:20|9642.7|9638.7|9644.3|9640.3|9645.5|9641.5|9642.7|9638.7|8
1649412450000|2022-04-08 10:07:30|9644|9640|9643|9639|9644|9640|9642.7|9638.7|4
1649412460000|2022-04-08 10:07:40|9642.8|9638.8|9642.8|9638.8|9642.8|9638.8|9642.8|9638.8|1
1649412470000|2022-04-08 10:07:50|9643.2|9639.2|9643.2|9639.2|9643.2|9639.2|9643|9639|0
1649412480000|2022-04-08 10:08:00|9642.8|9638.8|9646.5|9642.5|9646.5|9642.5|9642.8|9638.8|7
1649412490000|2022-04-08 10:08:10|9646.3|9642.3|9646.5|9642.5|9646.5|9642.5|9646.3|9642.3|1
1649412500000|2022-04-08 10:08:20|9646.3|9642.3|9647.9|9643.9|9647.9|9643.9|9645|9641|7
1649412510000|2022-04-08 10:08:30|9648.8|9644.8|9653.3|9649.3|9656.3|9652.3|9648.3|9644.3|28
1649412520000|2022-04-08 10:08:40|9653.5|9649.5|9654.3|9650.3|9654.3|9650.3|9653.5|9649.5|9
1649412530000|2022-04-08 10:08:50|9654.9|9650.9|9656.2|9652.2|9657.8|9653.8|9654.9|9650.9|9
1649412540000|2022-04-08 10:09:00|9655.3|9651.3|9655.5|9651.5|9655.8|9651.8|9655.2|9651.2|3
1649412550000|2022-04-08 10:09:10|9655.7|9651.7|9661.5|9657.5|9661.8|9657.8|9655.7|9651.7|24
1649412560000|2022-04-08 10:09:20|9660.9|9656.9|9653.8|9649.8|9660.9|9656.9|9649.5|9645.5|22
1649412570000|2022-04-08 10:09:30|9652.8|9648.8|9652.5|9648.5|9653|9649|9651.7|9647.7|3
1649412580000|2022-04-08 10:09:40|9652.7|9648.7|9654.5|9650.5|9654.5|9650.5|9651.5|9647.5|7
1649412590000|2022-04-08 10:09:50|9654.8|9650.8|9651.5|9647.5|9654.8|9650.8|9650.8|9646.8|4
1649412600000|2022-04-08 10:10:00|9651.2|9647.2|9652.7|9648.7|9653|9649|9651.2|9647.2|6
1649412610000|2022-04-08 10:10:10|9653.3|9649.3|9647.3|9643.3|9653.3|9649.3|9646.7|9642.7|21
1649412620000|2022-04-08 10:10:20|9647.5|9643.5|9651.5|9647.5|9651.5|9647.5|9647.5|9643.5|5
1649412630000|2022-04-08 10:10:30|9652|9648|9654.1|9650.1|9654.3|9650.3|9652|9648|9
1649412640000|2022-04-08 10:10:40|9654.8|9650.8|9657.6|9653.6|9657.8|9653.8|9654.8|9650.8|18
1649412650000|2022-04-08 10:10:50|9658.1|9654.1|9655.8|9651.8|9658.6|9654.6|9655.6|9651.6|7
1649412660000|2022-04-08 10:11:00|9656.5|9652.5|9655|9651|9659|9655|9653.6|9649.6|10
1649412670000|2022-04-08 10:11:10|9655.1|9651.1|9656.5|9652.5|9656.5|9652.5|9655.1|9651.1|2
1649412680000|2022-04-08 10:11:20|9657|9653|9653|9649|9657|9653|9652.5|9648.5|9
1649412690000|2022-04-08 10:11:30|9653.1|9649.1|9657|9653|9657.1|9653.1|9653.1|9649.1|4
1649412700000|2022-04-08 10:11:40|9657.1|9653.1|9658.8|9654.8|9659|9655|9657.1|9653.1|3
1649412710000|2022-04-08 10:11:50|9658.6|9654.6|9659.5|9655.5|9660.1|9656.1|9657.6|9653.6|18
1649412720000|2022-04-08 10:12:00|9660.1|9656.1|9658.1|9654.1|9661.3|9657.3|9658.1|9654.1|17
1649412730000|2022-04-08 10:12:10|9657.1|9653.1|9661.5|9657.5|9661.5|9657.5|9657|9653|29
1649412740000|2022-04-08 10:12:20|9661.3|9657.3|9660.8|9656.8|9661.5|9657.5|9660.8|9656.8|2
1649412750000|2022-04-08 10:12:30|9660.3|9656.3|9660.8|9656.8|9661.7|9657.7|9660.3|9656.3|5
1649412760000|2022-04-08 10:12:40|9659.4|9655.4|9661.5|9657.5|9661.5|9657.5|9657.4|9653.4|21
1649412770000|2022-04-08 10:12:50|9662.5|9658.5|9659.6|9655.6|9662.5|9658.5|9659.1|9655.1|14
1649412780000|2022-04-08 10:13:00|9659.3|9655.3|9655.6|9651.6|9659.3|9655.3|9655.1|9651.1|15
1649412790000|2022-04-08 10:13:10|9655.8|9651.8|9656|9652|9656.8|9652.8|9655.5|9651.5|5
1649412800000|2022-04-08 10:13:20|9655.3|9651.3|9652.8|9648.8|9655.3|9651.3|9652.3|9648.3|2
1649412810000|2022-04-08 10:13:30|9652.6|9648.6|9652.3|9648.3|9652.6|9648.6|9652.3|9648.3|0
1649412820000|2022-04-08 10:13:40|9651.1|9647.1|9650.8|9646.8|9651.8|9647.8|9650.8|9646.8|6
1649412830000|2022-04-08 10:13:50|9651.1|9647.1|9651.6|9647.6|9651.8|9647.8|9651.1|9647.1|1
1649412840000|2022-04-08 10:14:00|9651.8|9647.8|9653.6|9649.6|9654.1|9650.1|9651.6|9647.6|5
1649412850000|2022-04-08 10:14:10|9653.3|9649.3|9651.5|9647.5|9653.3|9649.3|9651.5|9647.5|5
1649412860000|2022-04-08 10:14:20|9650|9646|9651.6|9647.6|9652.6|9648.6|9649.8|9645.8|11
1649412870000|2022-04-08 10:14:30|9651.5|9647.5|9650.1|9646.1|9651.5|9647.5|9650.1|9646.1|2
1649412880000|2022-04-08 10:14:40|9649.8|9645.8|9654.6|9650.6|9654.6|9650.6|9649.8|9645.8|17
1649412890000|2022-04-08 10:14:50|9655.1|9651.1|9653.8|9649.8|9655.1|9651.1|9652.6|9648.6|5
1649412900000|2022-04-08 10:15:00|9654.1|9650.1|9652.8|9648.8|9654.1|9650.1|9651.5|9647.5|14
1649412910000|2022-04-08 10:15:10|9653.5|9649.5|9653|9649|9653.8|9649.8|9652.6|9648.6|4
1649412920000|2022-04-08 10:15:20|9652.5|9648.5|9646.6|9642.6|9653|9649|9645.5|9641.5|37
1649412930000|2022-04-08 10:15:30|9647.8|9643.8|9642.5|9638.5|9650.6|9646.6|9642|9638|42
1649412940000|2022-04-08 10:15:40|9643|9639|9643.6|9639.6|9646.3|9642.3|9641.8|9637.8|8
1649412950000|2022-04-08 10:15:50|9643.2|9639.2|9643.8|9639.8|9643.8|9639.8|9642.6|9638.6|9
1649412960000|2022-04-08 10:16:00|9643.6|9639.6|9641.8|9637.8|9645.8|9641.8|9641.8|9637.8|10
1649412970000|2022-04-08 10:16:10|9642|9638|9646.8|9642.8|9647.3|9643.3|9641.8|9637.8|12
1649412980000|2022-04-08 10:16:20|9646.6|9642.6|9651.3|9647.3|9651.8|9647.8|9646.6|9642.6|15
1649412990000|2022-04-08 10:16:30|9651.1|9647.1|9652.3|9648.3|9652.3|9648.3|9650.6|9646.6|2
1649413000000|2022-04-08 10:16:40|9649.8|9645.8|9641.8|9637.8|9650.8|9646.8|9641.3|9637.3|43
1649413010000|2022-04-08 10:16:50|9642|9638|9642.5|9638.5|9643.5|9639.5|9638.6|9634.6|22
1649413020000|2022-04-08 10:17:00|9642.8|9638.8|9647.8|9643.8|9647.8|9643.8|9642.8|9638.8|5
1649413030000|2022-04-08 10:17:10|9648.7|9644.7|9651.8|9647.8|9652.1|9648.1|9648.7|9644.7|11
1649413040000|2022-04-08 10:17:20|9652|9648|9651|9647|9652|9648|9650.3|9646.3|6
1649413050000|2022-04-08 10:17:30|9650.6|9646.6|9650.3|9646.3|9651.8|9647.8|9648.3|9644.3|6
1649413060000|2022-04-08 10:17:40|9650.8|9646.8|9665.6|9661.6|9665.6|9661.6|9650.8|9646.8|65
1649413070000|2022-04-08 10:17:50|9666.1|9662.1|9665.3|9661.3|9668.5|9664.5|9663.6|9659.6|49
1649413080000|2022-04-08 10:18:00|9665.8|9661.8|9664.3|9660.3|9665.8|9661.8|9664.1|9660.1|6
1649413090000|2022-04-08 10:18:10|9664.7|9660.7|9662.8|9658.8|9665|9661|9662.7|9658.7|15
1649413100000|2022-04-08 10:18:20|9662.6|9658.6|9663.1|9659.1|9663.5|9659.5|9661.1|9657.1|11
1649413110000|2022-04-08 10:18:30|9662.8|9658.8|9663.1|9659.1|9664.3|9660.3|9662.3|9658.3|9
1649413120000|2022-04-08 10:18:40|9662.4|9658.4|9666.3|9662.3|9667.8|9663.8|9661.6|9657.6|16
1649413130000|2022-04-08 10:18:50|9666.8|9662.8|9666.8|9662.8|9668|9664|9666.2|9662.2|8
1649413140000|2022-04-08 10:19:00|9664.3|9660.3|9661.5|9657.5|9664.5|9660.5|9661.5|9657.5|57
1649413150000|2022-04-08 10:19:10|9661.6|9657.6|9662.3|9658.3|9665.3|9661.3|9661.6|9657.6|50
1649413160000|2022-04-08 10:19:20|9661.9|9657.9|9656.9|9652.9|9663.7|9659.7|9656.7|9652.7|99
1649413170000|2022-04-08 10:19:30|9657.4|9653.4|9657.4|9653.4|9657.9|9653.9|9655.9|9651.9|11
1649413180000|2022-04-08 10:19:40|9657.6|9653.6|9657.4|9653.4|9657.9|9653.9|9656.4|9652.4|5
1649413190000|2022-04-08 10:19:50|9656.7|9652.7|9654.1|9650.1|9656.7|9652.7|9653.4|9649.4|16
1649413200000|2022-04-08 10:20:00|9655.5|9651.5|9647.7|9643.7|9655.5|9651.5|9647|9643|36
1649413210000|2022-04-08 10:20:10|9645.5|9641.5|9648|9644|9648.4|9644.4|9642.7|9638.7|57
1649413220000|2022-04-08 10:20:20|9648.2|9644.2|9648.5|9644.5|9649.5|9645.5|9647.9|9643.9|8
1649413230000|2022-04-08 10:20:30|||||||||3
1649413240000|2022-04-08 10:20:40|9648|9644|9648|9644|9648|9644|9646|9642|12
1649413250000|2022-04-08 10:20:50|9648.2|9644.2|9645|9641|9649|9645|9644|9640|37
1649413260000|2022-04-08 10:21:00|9645.2|9641.2|9644.5|9640.5|9645.7|9641.7|9642.5|9638.5|57
1649413270000|2022-04-08 10:21:10|9645|9641|9644|9640|9645|9641|9643|9639|9
1649413280000|2022-04-08 10:21:20|9643.2|9639.2|9638|9634|9644|9640|9638|9634|20
1649413290000|2022-04-08 10:21:30|9639.2|9635.2|9633.5|9629.5|9642|9638|9633.5|9629.5|196
1649413300000|2022-04-08 10:21:40|9633.2|9629.2|9632.4|9628.4|9636.5|9632.5|9632.4|9628.4|51
1649413310000|2022-04-08 10:21:50|9632.5|9628.5|9632|9628|9632.5|9628.5|9630.4|9626.4|12
1649413320000|2022-04-08 10:22:00|9632.7|9628.7|9623|9619|9632.7|9628.7|9622.5|9618.5|190
1649413330000|2022-04-08 10:22:10|9622.5|9618.5|9623.6|9619.6|9626.9|9622.9|9622.5|9618.5|29
1649413340000|2022-04-08 10:22:20|9623.5|9619.5|9621|9617|9623.5|9619.5|9618.4|9614.4|49
1649413350000|2022-04-08 10:22:30|9622|9618|9621.1|9617.1|9625|9621|9619|9615|40
1649413360000|2022-04-08 10:22:40|9621|9617|9617|9613|9622.1|9618.1|9615.5|9611.5|26
1649413370000|2022-04-08 10:22:50|9617.5|9613.5|9622.6|9618.6|9623.6|9619.6|9617.5|9613.5|152
1649413380000|2022-04-08 10:23:00|9622.4|9618.4|9618|9614|9623.3|9619.3|9617.6|9613.6|83
1649413390000|2022-04-08 10:23:10|9617.3|9613.3|9622.3|9618.3|9624|9620|9617.3|9613.3|25
1649413400000|2022-04-08 10:23:20|9622|9618|9621|9617|9624.1|9620.1|9621|9617|15
1649413410000|2022-04-08 10:23:30|9621.1|9617.1|9619.8|9615.8|9622.5|9618.5|9619.8|9615.8|8
1649413420000|2022-04-08 10:23:40|9619|9615|9620.6|9616.6|9621|9617|9619|9615|4
1649413430000|2022-04-08 10:23:50|9620.4|9616.4|9619.3|9615.3|9620.8|9616.8|9617.1|9613.1|25
1649413440000|2022-04-08 10:24:00|9620.8|9616.8|9617.8|9613.8|9620.8|9616.8|9616.6|9612.6|15
1649413450000|2022-04-08 10:24:10|9616.9|9612.9|9614.6|9610.6|9617.3|9613.3|9613.4|9609.4|47
1649413460000|2022-04-08 10:24:20|9613.9|9609.9|9608.3|9604.3|9613.9|9609.9|9606.4|9602.4|115
1649413470000|2022-04-08 10:24:30|9608.1|9604.1|9606.9|9602.9|9610.8|9606.8|9606.6|9602.6|95
1649413480000|2022-04-08 10:24:40|9607.9|9603.9|9609.4|9605.4|9610.8|9606.8|9607.1|9603.1|26
1649413490000|2022-04-08 10:24:50|9609.9|9605.9|9613.3|9609.3|9613.7|9609.3|9609.9|9605.7|40
1649413500000|2022-04-08 10:25:00|9613.6|9609.6|9606.9|9602.9|9613.6|9609.6|9606.9|9602.9|9
1649413510000|2022-04-08 10:25:10|9607.1|9603.1|9612.3|9608.3|9613.6|9609.6|9606.9|9602.9|29
1649413520000|2022-04-08 10:25:20|9613.8|9609.8|9613.6|9609.6|9617|9613|9609.4|9605.4|27
1649413530000|2022-04-08 10:25:30|9613.9|9609.9|9614.6|9610.6|9616.3|9612.3|9613.9|9609.9|8
1649413540000|2022-04-08 10:25:40|9615.1|9611.1|9618.3|9614.3|9618.8|9614.8|9615.1|9611.1|12
1649413550000|2022-04-08 10:25:50|9618.5|9614.5|9613.8|9609.8|9618.8|9614.8|9613.3|9609.3|15
1649413560000|2022-04-08 10:26:00|9613.4|9609.4|9619.3|9615.3|9620.3|9616.3|9613.1|9609.1|33
1649413570000|2022-04-08 10:26:10|9619.1|9615.1|9619.3|9615.3|9619.3|9615.3|9618.8|9614.8|7
1649413580000|2022-04-08 10:26:20|9619.1|9615.1|9622.3|9618.3|9623.3|9619.3|9618.9|9614.9|9
1649413590000|2022-04-08 10:26:30|9621.7|9617.7|9622.8|9618.8|9623.3|9619.3|9621.3|9617.3|9
1649413600000|2022-04-08 10:26:40|9622.5|9618.5|9619.3|9615.3|9622.8|9618.8|9619.3|9615.3|6
1649413610000|2022-04-08 10:26:50|9619.8|9615.8|9611.3|9607.3|9620.8|9616.8|9611.3|9607.3|28
1649413620000|2022-04-08 10:27:00|9613.3|9609.3|9620.3|9616.3|9620.3|9616.3|9613.3|9609.3|18
1649413630000|2022-04-08 10:27:10|9620.5|9616.5|9621.3|9617.3|9623.3|9619.3|9620.5|9616.5|12
1649413640000|2022-04-08 10:27:20|9621.8|9617.8|9623.7|9619.7|9626.5|9622.5|9621.8|9617.8|79
1649413650000|2022-04-08 10:27:30|9624|9620|9623.7|9619.7|9624.2|9620.2|9623.2|9619.2|5
1649413660000|2022-04-08 10:27:40|9623.5|9619.5|9625.4|9621.4|9625.4|9621.4|9620.2|9616.2|21
1649413670000|2022-04-08 10:27:50|9625|9621|9623.4|9619.4|9625|9621|9622.4|9618.4|9
1649413680000|2022-04-08 10:28:00|9624.9|9620.9|9626.4|9622.4|9628.4|9624.4|9624.4|9620.4|13
1649413690000|2022-04-08 10:28:10|9625.7|9621.7|9622.7|9618.7|9627.4|9623.4|9622.7|9618.7|11
1649413700000|2022-04-08 10:28:20|9622.9|9618.9|9620.7|9616.7|9624|9620|9620.7|9616.7|3
1649413710000|2022-04-08 10:28:30|9620.9|9616.9|9623.2|9619.2|9623.8|9619.8|9620.9|9616.9|6
1649413720000|2022-04-08 10:28:40|9622.7|9618.7|9625.4|9621.4|9625.4|9621.4|9622.7|9618.7|8
1649413740000|2022-04-08 10:29:00|9624.4|9620.4|9621.4|9617.4|9624.4|9620.4|9621.4|9617.4|5
1649413750000|2022-04-08 10:29:10|9621.7|9617.7|9622.4|9618.4|9623.4|9619.4|9621.7|9617.7|5
1649413760000|2022-04-08 10:29:20|9622.9|9618.9|9625.4|9621.4|9625.4|9621.4|9622.9|9618.9|6
1649413770000|2022-04-08 10:29:30|9626.5|9622.5|9625.4|9621.4|9626.5|9622.5|9625.2|9621.2|4
1649413780000|2022-04-08 10:29:40|9625.7|9621.7|9630.4|9626.4|9631|9627|9625.7|9621.7|25
1649413790000|2022-04-08 10:29:50|9629.7|9625.7|9629|9625|9631|9627|9629|9625|11
1649413800000|2022-04-08 10:30:00|9629.4|9625.4|9630|9626|9633|9629|9629.4|9625.4|14
1649413810000|2022-04-08 10:30:10|9629.4|9625.4|9632|9628|9633.2|9629.2|9629|9625|14
1649413820000|2022-04-08 10:30:20|9631.8|9627.8|9627.5|9623.5|9631.8|9627.8|9627|9623|12
1649413830000|2022-04-08 10:30:30|9628|9624|9629.2|9625.2|9629.5|9625.5|9627|9623|5
1649413840000|2022-04-08 10:30:40|9629.5|9625.5|9628.5|9624.5|9630.8|9625.5|9626.8|9621.8|14
1649413850000|2022-04-08 10:30:50|9628.8|9624.8|9634.5|9630.5|9637|9633|9628.8|9624.8|28
1649413860000|2022-04-08 10:31:00|9633.8|9629.8|9629|9625|9634.5|9630.5|9629|9625|11
1649413870000|2022-04-08 10:31:10|9628.1|9624.1|9622.7|9618.7|9628.1|9624.1|9622.2|9618.2|32
1649413880000|2022-04-08 10:31:20|9622.3|9618.3|9623|9619|9624|9620|9622|9618|17
1649413890000|2022-04-08 10:31:30|9622.8|9618.8|9626.2|9622.2|9627|9623|9621.3|9617.3|18
1649413900000|2022-04-08 10:31:40|9626.8|9622.8|9625|9621|9627|9623|9625|9621|4
1649413910000|2022-04-08 10:31:50|9624.1|9620.1|9629.2|9625.2|9630|9626|9623.5|9619.5|7
1649413920000|2022-04-08 10:32:00|9628.5|9624.5|9626.5|9622.5|9628.5|9624.5|9625|9621|9
1649413930000|2022-04-08 10:32:10|9626.7|9622.7|9627|9623|9627|9623|9626.7|9622.7|0
1649413940000|2022-04-08 10:32:20|9627.5|9623.5|9625.3|9621.3|9627.5|9623.5|9625.3|9621.3|4
1649413950000|2022-04-08 10:32:30|9623.8|9619.8|9623.3|9619.3|9623.8|9619.8|9623|9619|14
1649413960000|2022-04-08 10:32:40|9623.5|9619.5|9625|9621|9625.2|9621.2|9623.3|9619.3|2
1649413970000|2022-04-08 10:32:50|9624.8|9620.8|9623.8|9619.8|9624.8|9620.8|9623.2|9619.2|6
1649413980000|2022-04-08 10:33:00|9623.3|9619.3|9625.3|9621.3|9626.7|9622.7|9623.2|9619.2|23
1649413990000|2022-04-08 10:33:10|9625.2|9621.2|9626.3|9622.3|9627.3|9623.3|9625.2|9621.2|4
1649414000000|2022-04-08 10:33:20|9626.8|9622.8|9625.3|9621.3|9627.7|9623.7|9625.3|9621.3|6
1649414010000|2022-04-08 10:33:30|9630.2|9626.2|9627.3|9623.3|9630.3|9626.3|9626.5|9622.5|11
1649414020000|2022-04-08 10:33:40|9627.7|9623.7|9625.8|9621.8|9629.3|9625.3|9625.8|9621.8|6
1649414030000|2022-04-08 10:33:50|9626.3|9622.3|9626.3|9622.3|9626.3|9622.3|9626.3|9622.3|0
1649414040000|2022-04-08 10:34:00|9626|9622|9623.7|9619.7|9626|9622|9623.7|9619.7|7
1649414050000|2022-04-08 10:34:10|9623.5|9619.5|9625.3|9621.3|9625.3|9621.3|9623.5|9619.5|4
1649414060000|2022-04-08 10:34:20|9624.3|9620.3|9624.3|9620.3|9625.3|9621.3|9623.7|9619.7|6
1649414070000|2022-04-08 10:34:30|9625.8|9621.8|9626.8|9622.8|9627.5|9623.5|9625.7|9621.7|18
1649414080000|2022-04-08 10:34:40|9627|9623|9630.5|9626.5|9631|9627|9627|9623|3
1649414090000|2022-04-08 10:34:50|9630.3|9626.3|9633|9629|9633|9629|9630.3|9626.3|9
1649414100000|2022-04-08 10:35:00|9633.5|9629.5|9633|9629|9635.5|9631.5|9632.8|9628.8|20
1649414110000|2022-04-08 10:35:10|9632.8|9628.8|9631.5|9627.5|9632.8|9628.8|9630|9626|4
1649414120000|2022-04-08 10:35:20|9631.7|9627.7|9633.7|9629.7|9633.7|9629.7|9631.7|9627.7|2
1649414130000|2022-04-08 10:35:30|9634|9630|9631|9627|9634|9630|9631|9627|0
1649414140000|2022-04-08 10:35:40|9630.8|9626.8|9631|9627|9632|9628|9630.8|9626.8|4
1649414150000|2022-04-08 10:35:50|9631.3|9627.3|9635|9631|9635|9631|9631.3|9627.3|2
1649414160000|2022-04-08 10:36:00|9633.8|9629.8|9632.7|9628.7|9634.7|9630.7|9632|9628|11
1649414170000|2022-04-08 10:36:10|9633.2|9629.2|9636.5|9632.5|9636.5|9632.5|9633.2|9629.2|15
1649414180000|2022-04-08 10:36:20|9636.7|9632.7|9637.7|9633.7|9638.2|9634.2|9635.5|9631.5|19
1649414190000|2022-04-08 10:36:30|9637|9633|9635.7|9631.7|9637|9633|9635.7|9631.7|25
1649414200000|2022-04-08 10:36:40|9634.7|9630.7|9630.2|9626.2|9635.7|9631.7|9630.2|9626.2|8
1649414210000|2022-04-08 10:36:50|9630|9626|9628.7|9624.7|9630|9626|9627.2|9623.2|13
1649414220000|2022-04-08 10:37:00|9629.4|9625.4|9628.2|9624.2|9630.5|9626.5|9628.2|9624.2|4
1649414230000|2022-04-08 10:37:10|9628.5|9624.5|9627.5|9623.5|9628.8|9624.8|9625.5|9621.5|11
1649414240000|2022-04-08 10:37:20|9627.2|9623.2|9626.2|9622.2|9627.7|9623.7|9625.7|9621.7|3
1649414250000|2022-04-08 10:37:30|9626.7|9622.7|9626.7|9622.7|9626.7|9622.7|9626.7|9622.7|0
1649414260000|2022-04-08 10:37:40|9626.2|9622.2|9625.2|9621.2|9626.2|9622.2|9623.5|9619.5|4
1649414270000|2022-04-08 10:37:50|9625.3|9621.3|9621.1|9617.1|9625.7|9621.7|9620.1|9616.1|68
1649414280000|2022-04-08 10:38:00|9620.8|9616.8|9621.3|9617.3|9621.3|9617.3|9620|9616|11
1649414290000|2022-04-08 10:38:10|9622.3|9618.3|9623.3|9619.3|9623.3|9619.3|9622.3|9618.3|11
1649414300000|2022-04-08 10:38:20|9624.3|9620.3|9624.8|9620.8|9626.3|9622.3|9624.3|9620.3|15
1649414310000|2022-04-08 10:38:30|9625|9621|9626.3|9622.3|9627.3|9623.3|9625|9621|5
1649414320000|2022-04-08 10:38:40|9627.3|9623.3|9628.3|9624.3|9628.6|9624.6|9627.3|9623.3|8
1649414330000|2022-04-08 10:38:50|9628.5|9624.5|9631.3|9627.3|9631.3|9627.3|9628.5|9624.5|6
1649414340000|2022-04-08 10:39:00|9631.1|9627.1|9628.3|9624.3|9631.1|9627.1|9628.3|9624.3|2
1649414350000|2022-04-08 10:39:10|9627|9623|9622.9|9618.9|9627|9623|9622.9|9618.9|10
1649414360000|2022-04-08 10:39:20|9624.4|9620.4|9624.1|9620.1|9624.4|9620.4|9623.4|9619.4|5
1649414370000|2022-04-08 10:39:30|9624.6|9620.6|9622.4|9618.4|9624.6|9620.6|9621.9|9617.9|4
1649414380000|2022-04-08 10:39:40|9621.9|9617.9|9620.9|9616.9|9621.9|9617.9|9620.4|9616.4|20
1649414390000|2022-04-08 10:39:50|9621.6|9617.6|9622.9|9618.9|9623.3|9619.3|9621.6|9617.6|4
1649414400000|2022-04-08 10:40:00|9622.4|9618.4|9618.2|9614.2|9622.4|9618.4|9617.9|9613.9|10
1649414410000|2022-04-08 10:40:10|9618.1|9614.1|9617.7|9613.7|9619.9|9615.9|9617.7|9613.7|13
1649414420000|2022-04-08 10:40:20|9616.9|9612.9|9621.2|9617.2|9621.2|9617.2|9614.9|9610.9|44
1649414430000|2022-04-08 10:40:30|9620.9|9616.9|9620.2|9616.2|9621.1|9617.1|9620.1|9616.1|4
1649414440000|2022-04-08 10:40:40|9620.9|9616.9|9620.6|9616.6|9622.2|9618.2|9620.1|9616.1|11
1649414450000|2022-04-08 10:40:50|9620.4|9616.4|9620.6|9616.6|9622.2|9618.2|9620.4|9616.4|9
1649414460000|2022-04-08 10:41:00|9622.2|9618.2|9621.6|9617.6|9622.6|9618.6|9620.6|9616.6|13
1649414470000|2022-04-08 10:41:10|9621.2|9617.2|9619.9|9615.9|9622.1|9618.1|9619.6|9615.6|8
1649414480000|2022-04-08 10:41:20|9620.1|9616.1|9618.1|9614.1|9620.1|9616.1|9617.6|9613.6|5
1649414490000|2022-04-08 10:41:30|9618.4|9614.4|9620.6|9616.6|9620.6|9616.6|9618.4|9614.4|3
1649414500000|2022-04-08 10:41:40|9621.2|9617.2|9625.6|9621.6|9626.1|9622.1|9621.1|9617.1|16
1649414510000|2022-04-08 10:41:50|9625.7|9621.7|9627.2|9623.2|9627.4|9623.4|9623.6|9619.6|147
1649414520000|2022-04-08 10:42:00|9627.6|9623.6|9626.2|9622.2|9628.7|9624.7|9626.2|9622.2|6
1649414530000|2022-04-08 10:42:10|9626.4|9622.4|9625.9|9621.9|9626.4|9622.4|9625.9|9621.9|2
1649414540000|2022-04-08 10:42:20|9626.3|9622.3|9629.9|9625.9|9629.9|9625.9|9626.3|9622.3|20
1649414550000|2022-04-08 10:42:30|9629.6|9625.6|9627.6|9623.6|9629.6|9625.6|9626.9|9622.9|7
1649414560000|2022-04-08 10:42:40|9627.9|9623.9|9628.9|9624.9|9630.4|9626.4|9627.9|9623.9|3
1649414570000|2022-04-08 10:42:50|9629.1|9625.1|9632.1|9628.1|9632.1|9628.1|9629.1|9625.1|5
1649414580000|2022-04-08 10:43:00|9632.6|9628.6|9633.6|9629.6|9635.3|9631.3|9631.9|9627.9|8
1649414590000|2022-04-08 10:43:10|9633.1|9629.1|9635.1|9631.1|9635.1|9631.1|9631.6|9627.6|14
1649414600000|2022-04-08 10:43:20|9634.9|9630.9|9634.6|9630.6|9637.9|9633.9|9634.6|9630.6|10
1649414610000|2022-04-08 10:43:30|9634.8|9630.8|9632.3|9628.3|9636.8|9632.8|9630.1|9626.1|16
1649414620000|2022-04-08 10:43:40|9633.3|9629.3|9632.6|9628.6|9633.3|9629.3|9632.6|9628.6|0
1649414630000|2022-04-08 10:43:50|9633.3|9629.3|9632.4|9628.4|9634.1|9630.1|9632.4|9628.4|4
1649414640000|2022-04-08 10:44:00|9633.3|9629.3|9635.6|9631.6|9635.6|9631.6|9633.3|9629.3|3
1649414650000|2022-04-08 10:44:10|9635.4|9631.4|9633.3|9629.3|9636.6|9632.6|9633.3|9629.3|2
1649414660000|2022-04-08 10:44:20|9634.8|9630.8|9632.8|9628.8|9634.8|9630.8|9631.6|9627.6|5
1649414670000|2022-04-08 10:44:30|9633.1|9629.1|9626.3|9622.3|9633.1|9629.1|9625.8|9621.8|8
1649414680000|2022-04-08 10:44:40|9626.6|9622.6|9626.8|9622.8|9627.7|9623.7|9626.6|9622.6|6
1649414690000|2022-04-08 10:44:50|9627.1|9623.1|9623.6|9619.6|9629.1|9625.1|9623.6|9619.6|10
1649414700000|2022-04-08 10:45:00|9624.1|9620.1|9623.6|9619.6|9624.8|9620.8|9623.2|9619.2|4
1649414710000|2022-04-08 10:45:10|9623.8|9619.8|9627.8|9623.8|9627.8|9623.8|9623.8|9619.8|6
1649414720000|2022-04-08 10:45:20|9626.9|9622.9|9627.1|9623.1|9627.1|9623.1|9626.3|9622.3|2
1649414730000|2022-04-08 10:45:30|9628|9624|9628.3|9624.3|9628.3|9624.3|9628|9624|1
1649414740000|2022-04-08 10:45:40|9630.8|9626.8|9629|9625|9631.3|9627.3|9628.3|9624.3|7
1649414750000|2022-04-08 10:45:50|9628.9|9624.9|9628.3|9624.3|9628.9|9624.9|9628.3|9624.3|2
1649414760000|2022-04-08 10:46:00|9628.5|9624.5|9626.1|9622.1|9628.5|9624.5|9625|9621|22
1649414770000|2022-04-08 10:46:10|9624.3|9620.3|9623.3|9619.3|9624.8|9620.8|9623.3|9619.3|0
1649414780000|2022-04-08 10:46:20|9623.1|9619.1|9619.3|9615.3|9623.1|9619.1|9619|9615|17
1649414790000|2022-04-08 10:46:30|9619.6|9615.6|9619.3|9615.3|9620.3|9616.3|9618.6|9614.6|7
1649414800000|2022-04-08 10:46:40|9619.1|9615.1|9618.6|9614.6|9619.3|9615.3|9618.3|9614.3|6
1649414810000|2022-04-08 10:46:50|9619|9615|9619.8|9615.8|9619.8|9615.8|9619|9615|1
1649414820000|2022-04-08 10:47:00|9620|9616|9618.3|9614.3|9620|9616|9618.1|9614.1|4
1649414830000|2022-04-08 10:47:10|9618.8|9614.8|9618.8|9614.8|9619.3|9615.3|9618.3|9614.3|8
1649414840000|2022-04-08 10:47:20|9619.1|9615.1|9619.3|9615.3|9619.3|9615.3|9618.5|9614.5|9
1649414850000|2022-04-08 10:47:30|9619.1|9615.1|9618.8|9614.8|9619.1|9615.1|9618.8|9614.8|1
1649414860000|2022-04-08 10:47:40|9619.4|9615.4|9613.3|9609.3|9619.8|9615.8|9613.2|9609.2|28
1649414870000|2022-04-08 10:47:50|9613.8|9609.8|9609.6|9605.6|9613.8|9609.8|9608.2|9604.2|39
1649414880000|2022-04-08 10:48:00|9609.4|9605.4|9613.6|9609.6|9613.6|9609.6|9609.1|9605.1|11
1649414890000|2022-04-08 10:48:10|9613.8|9609.8|9611.1|9607.1|9615|9611|9611.1|9607.1|13
1649414900000|2022-04-08 10:48:20|9610.8|9606.8|9593.6|9589.6|9612|9608|9592.7|9588.7|103
1649414910000|2022-04-08 10:48:30|9593.8|9589.8|9595.4|9591.4|9597.9|9593.9|9593.8|9589.8|61
1649414920000|2022-04-08 10:48:40|9595.6|9591.6|9593.9|9589.9|9597.6|9593.6|9593.9|9589.9|28
1649414930000|2022-04-08 10:48:50|9594.1|9590.1|9591.9|9587.9|9595.2|9591.2|9591.9|9587.9|43
1649414940000|2022-04-08 10:49:00|9592.1|9588.1|9586.2|9582.2|9592.9|9588.9|9585.2|9581.2|70
1649414950000|2022-04-08 10:49:10|9586.1|9582.1|9581.2|9577.2|9586.1|9582.1|9580.2|9576.2|74
1649414960000|2022-04-08 10:49:20|9580.9|9576.9|9581.9|9577.9|9582.7|9578.7|9578.7|9574.7|51
1649414970000|2022-04-08 10:49:30|9581.6|9577.6|9581.4|9577.4|9581.6|9577.6|9580.4|9576.4|19
1649414980000|2022-04-08 10:49:40|9581.6|9577.6|9583.2|9579.2|9583.4|9579.4|9581.2|9577.2|11
1649414990000|2022-04-08 10:49:50|9583.4|9579.4|9578.2|9574.2|9584.6|9580.6|9577.9|9573.9|38
1649415000000|2022-04-08 10:50:00|9578.1|9574.1|9575.2|9571.2|9578.1|9574.1|9569.9|9565.9|169
1649415010000|2022-04-08 10:50:10|9576.6|9572.6|9582.7|9578.7|9587.2|9583.2|9576.6|9572.6|107
1649415020000|2022-04-08 10:50:20|9582.2|9578.2|9584.2|9580.2|9586.2|9582.2|9582.2|9578.2|25
1649415030000|2022-04-08 10:50:30|9584.7|9580.7|9586.4|9582.4|9588.2|9584.2|9584.7|9580.7|26
1649415040000|2022-04-08 10:50:40|9586.2|9582.2|9589.9|9585.9|9589.9|9585.9|9585.7|9581.7|20
1649415050000|2022-04-08 10:50:50|9590.5|9586.5|9587.7|9583.7|9591.4|9587.4|9587.7|9583.7|15
1649415060000|2022-04-08 10:51:00|9586.2|9582.2|9585.6|9581.6|9587.9|9583.9|9584.4|9580.4|16
1649415070000|2022-04-08 10:51:10|9587.4|9583.4|9586.9|9582.9|9587.9|9583.9|9583.9|9579.9|10
1649415080000|2022-04-08 10:51:20|9587.1|9583.1|9582.9|9578.9|9587.4|9583.4|9582.7|9578.7|24
1649415090000|2022-04-08 10:51:30|9582.7|9578.7|9581.9|9577.9|9582.7|9578.7|9579.2|9575.2|18
1649415100000|2022-04-08 10:51:40|9581.2|9577.2|9581.2|9577.2|9581.2|9577.2|9581.2|9577.2|4
1649415110000|2022-04-08 10:51:50|9581.6|9577.6|9583.9|9579.9|9584.9|9580.9|9581.6|9577.6|12
1649415120000|2022-04-08 10:52:00|9584.3|9580.3|9583.9|9579.9|9586.9|9582.9|9583.9|9579.9|10
1649415130000|2022-04-08 10:52:10|9583.4|9579.4|9584.9|9580.9|9584.9|9580.9|9581.9|9577.9|8
1649415140000|2022-04-08 10:52:20|9585.4|9581.4|9584.9|9580.9|9585.4|9581.4|9583.4|9579.4|7
1649415150000|2022-04-08 10:52:30|9586.2|9582.2|9580.9|9576.9|9586.2|9582.2|9580.9|9576.9|11
1649415160000|2022-04-08 10:52:40|9581.9|9577.9|9581.9|9577.9|9582.9|9578.9|9581.7|9577.7|4
1649415170000|2022-04-08 10:52:50|9581.4|9577.4|9580.4|9576.4|9581.4|9577.4|9578.9|9574.9|14
1649415180000|2022-04-08 10:53:00|9580.2|9576.2|9580.7|9576.7|9582.9|9578.9|9579.4|9575.4|14
1649415190000|2022-04-08 10:53:10|9580.9|9576.9|9581.9|9577.9|9583.7|9579.7|9580.9|9576.9|9
1649415200000|2022-04-08 10:53:20|9581.7|9577.7|9579.7|9575.7|9581.9|9577.9|9579.2|9575.2|11
1649415210000|2022-04-08 10:53:30|9579.9|9575.9|9580.9|9576.9|9580.9|9576.9|9579.9|9575.9|3
1649415220000|2022-04-08 10:53:40|9581.4|9577.4|9581.2|9577.2|9581.6|9577.6|9579.2|9575.2|10
1649415230000|2022-04-08 10:53:50|9581.7|9577.7|9581.9|9577.9|9581.9|9577.9|9579.2|9575.2|19
1649415240000|2022-04-08 10:54:00|9581.1|9577.1|9579.7|9575.7|9581.1|9577.1|9578.2|9574.2|20
1649415250000|2022-04-08 10:54:10|9580.2|9576.2|9580.9|9576.9|9580.9|9576.9|9580.2|9576.2|6
1649415260000|2022-04-08 10:54:20|9580.7|9576.7|9583.7|9579.7|9584.4|9580.4|9580.2|9576.2|18
1649415270000|2022-04-08 10:54:30|9583.9|9579.9|9582.9|9578.9|9585.9|9581.9|9582.9|9578.9|13
1649415280000|2022-04-08 10:54:40|9582.7|9578.7|9583.9|9579.9|9584.4|9580.4|9582.7|9578.7|6
1649415290000|2022-04-08 10:54:50|9584.1|9580.1|9584.2|9580.2|9585.7|9581.7|9584.1|9580.1|12
1649415300000|2022-04-08 10:55:00|9584.4|9580.4|9582.7|9578.7|9584.4|9580.4|9579.7|9575.7|23
1649415310000|2022-04-08 10:55:10|9582.5|9578.5|9582.9|9578.9|9583.9|9579.9|9581.9|9577.9|10
1649415320000|2022-04-08 10:55:20|9582.7|9578.7|9584.7|9580.7|9585.4|9581.4|9582.4|9578.4|9
1649415330000|2022-04-08 10:55:30|9584.4|9580.4|9585.5|9581.5|9586.7|9582.7|9584.2|9580.2|21
1649415340000|2022-04-08 10:55:40|9585|9581|9580.7|9576.7|9585|9581|9579.9|9575.9|21
1649415350000|2022-04-08 10:55:50|9581.1|9577.1|9580.2|9576.2|9581.2|9577.2|9579.7|9575.7|5
1649415360000|2022-04-08 10:56:00|9579.9|9575.9|9578.2|9574.2|9579.9|9575.9|9578.2|9574.2|7
1649415370000|2022-04-08 10:56:10|9577.5|9573.5|9577.5|9573.5|9578.2|9574.2|9577.5|9573.5|11
1649415380000|2022-04-08 10:56:20|9577.4|9573.4|9574.2|9570.2|9577.9|9573.9|9573|9569|23
1649415390000|2022-04-08 10:56:30|9573.5|9569.5|9573.9|9569.9|9575.4|9571.4|9573.5|9569.5|20
1649415400000|2022-04-08 10:56:40|9573.5|9569.5|9576|9572|9576|9572|9572.9|9568.9|15
1649415410000|2022-04-08 10:56:50|9576.4|9572.4|9577.5|9573.5|9578|9574|9576.2|9572.2|6
1649415420000|2022-04-08 10:57:00|9579.2|9575.2|9578|9574|9579.5|9575.5|9577|9573|22
1649415430000|2022-04-08 10:57:10|9577.5|9573.5|9577.5|9573.5|9577.5|9573.5|9576.5|9572.5|9
1649415440000|2022-04-08 10:57:20|9578|9574|9577.5|9573.5|9578|9574|9577.5|9573.5|1
1649415450000|2022-04-08 10:57:30|9577.7|9573.7|9576.5|9572.5|9578.7|9574.7|9576.5|9572.5|6
1649415460000|2022-04-08 10:57:40|9576|9572|9574.5|9570.5|9576|9572|9573.5|9569.5|18
1649415470000|2022-04-08 10:57:50|9573.5|9569.5|9564.5|9560.5|9573.5|9569.5|9563.9|9559.9|41
1649415480000|2022-04-08 10:58:00|9565|9561|9585.4|9581.4|9586.8|9582.8|9564.4|9560.4|456
1649415490000|2022-04-08 10:58:10|9585.1|9581.1|9583.3|9579.3|9587.3|9583.3|9582.3|9578.3|76
1649415500000|2022-04-08 10:58:20|9583.6|9579.6|9586.1|9582.1|9594.3|9590.3|9583.6|9579.6|133
1649415510000|2022-04-08 10:58:30|9586.9|9582.9|9586.4|9582.4|9587.3|9583.3|9585.9|9581.9|18
1649415520000|2022-04-08 10:58:40|9585.9|9581.9|9584.6|9580.6|9587.1|9583.1|9584.1|9580.1|20
1649415530000|2022-04-08 10:58:50|9584.9|9580.9|9590.4|9586.4|9590.4|9586.4|9584.9|9580.9|11
1649415540000|2022-04-08 10:59:00|9590.8|9586.8|9591.1|9587.1|9594.6|9590.6|9590.6|9586.6|20
1649415550000|2022-04-08 10:59:10|9591.3|9587.3|9586.4|9582.4|9591.6|9587.6|9586.2|9582.2|15
1649415560000|2022-04-08 10:59:20|9585.9|9581.9|9583.9|9579.9|9585.9|9581.9|9582.1|9578.1|11
1649415570000|2022-04-08 10:59:30|9584.2|9580.2|9581.9|9577.9|9584.6|9580.6|9581.9|9577.9|8
1649415580000|2022-04-08 10:59:40|9580.4|9576.4|9576.4|9572.4|9582.4|9578.4|9575.5|9571.5|33
1649415590000|2022-04-08 10:59:50|9576.8|9572.8|9575.9|9571.9|9577.8|9573.8|9575.9|9571.9|8
1649415600000|2022-04-08 11:00:00|9576.2|9572.2|9563.7|9559.7|9576.4|9572.4|9563.2|9559.2|50
1649415610000|2022-04-08 11:00:10|9563.4|9559.4|9563.2|9559.2|9565.6|9561.6|9561.9|9557.9|36
1649415620000|2022-04-08 11:00:20|9562.4|9558.4|9561.4|9557.4|9562.9|9558.9|9559.6|9555.6|28
1649415630000|2022-04-08 11:00:30|9561.6|9557.6|9562.9|9558.9|9563.9|9559.9|9561.4|9557.4|13
1649415640000|2022-04-08 11:00:40|9562.2|9558.2|9562.4|9558.4|9562.9|9558.9|9560.9|9556.9|10
1649415650000|2022-04-08 11:00:50|9560.6|9556.6|9561.9|9557.9|9562.4|9558.4|9559.1|9555.1|29
1649415660000|2022-04-08 11:01:00|9561.3|9557.3|9561.4|9557.4|9562.9|9558.9|9560.9|9556.9|21
1649415670000|2022-04-08 11:01:10|9560.9|9556.9|9558.6|9554.6|9563.4|9559.4|9556.4|9552.4|32
1649415680000|2022-04-08 11:01:20|9558.9|9554.9|9556.9|9552.9|9558.9|9554.9|9555.7|9551.7|13
1649415690000|2022-04-08 11:01:30|9556.7|9552.7|9547|9543|9556.7|9552.7|9546.7|9542.7|89
1649415700000|2022-04-08 11:01:40|9547.2|9543.2|9547.2|9543.2|9548.4|9544.4|9547|9543|21
1649415710000|2022-04-08 11:01:50|9547|9543|9552.9|9548.9|9552.9|9548.9|9545.4|9541.4|43
1649415720000|2022-04-08 11:02:00|9552.7|9548.7|9556.2|9552.2|9556.9|9552.9|9552.7|9548.7|27
1649415730000|2022-04-08 11:02:10|9555.9|9551.9|9554.6|9550.6|9557.4|9553.4|9553.9|9549.9|12
1649415740000|2022-04-08 11:02:20|9554.4|9550.4|9559.2|9555.2|9559.2|9555.2|9554.1|9550.1|17
1649415750000|2022-04-08 11:02:30|9558.9|9554.9|9559.9|9555.9|9560.9|9556.9|9558.9|9554.9|13
1649415760000|2022-04-08 11:02:40|9559.7|9555.7|9559.9|9555.9|9560.1|9556.1|9556.9|9552.9|27
1649415770000|2022-04-08 11:02:50|9559.7|9555.7|9552.7|9548.7|9559.9|9555.9|9552.4|9548.4|29
1649415780000|2022-04-08 11:03:00|9552.9|9548.9|9554.1|9550.1|9564.9|9560.9|9552.7|9548.7|171
1649415790000|2022-04-08 11:03:10|9553.8|9549.8|9561.4|9557.4|9567.6|9563.6|9553.8|9549.8|202
1649415800000|2022-04-08 11:03:20|9561.8|9557.8|9558.8|9554.8|9561.8|9557.8|9558.8|9554.8|7
1649415810000|2022-04-08 11:03:30|9558.6|9554.6|9559.6|9555.6|9559.6|9555.6|9554.8|9550.8|18
1649415820000|2022-04-08 11:03:40|9559.8|9555.8|9559.6|9555.6|9560.6|9556.6|9559.6|9555.6|2
1649415830000|2022-04-08 11:03:50|9558|9554|9556.8|9552.8|9558|9554|9554.3|9550.3|7
1649415840000|2022-04-08 11:04:00|9556.6|9552.6|9554.8|9550.8|9556.6|9552.6|9554.3|9550.3|10
1649415850000|2022-04-08 11:04:10|9555.8|9551.8|9554.8|9550.8|9555.8|9551.8|9554.3|9550.3|5
1649415860000|2022-04-08 11:04:20|9556.4|9552.4|9552.3|9548.3|9556.4|9552.4|9550.3|9546.3|25
1649415870000|2022-04-08 11:04:30|9552.1|9548.1|9552.3|9548.3|9552.8|9548.8|9551.3|9547.3|4
1649415880000|2022-04-08 11:04:40|9552.4|9548.4|9559.4|9555.4|9560.2|9556.2|9552.4|9548.4|20
1649415890000|2022-04-08 11:04:50|9560.4|9556.4|9562.3|9558.3|9563.3|9559.3|9559.3|9555.3|10
1649415900000|2022-04-08 11:05:00|9561.3|9557.3|9564.3|9560.3|9565.8|9561.8|9560.1|9556.1|21
1649415910000|2022-04-08 11:05:10|9564.4|9560.4|9562.3|9558.3|9564.4|9560.4|9562.3|9558.3|5
1649415920000|2022-04-08 11:05:20|9562.6|9558.6|9562.3|9558.3|9564.8|9560.8|9562.3|9558.3|10
1649415930000|2022-04-08 11:05:30|9562.4|9558.4|9560.3|9556.3|9563.8|9559.8|9560.3|9556.3|9
1649415940000|2022-04-08 11:05:40|9561.4|9557.4|9558.4|9554.4|9561.8|9557.8|9558.3|9554.3|9
1649415950000|2022-04-08 11:05:50|9559.3|9555.3|9561.3|9557.3|9561.3|9557.3|9558.3|9554.3|9
1649415960000|2022-04-08 11:06:00|9563.3|9559.3|9563.9|9559.9|9564.9|9560.9|9563.3|9559.3|19
1649415970000|2022-04-08 11:06:10|9564.3|9560.3|9567.3|9563.3|9567.3|9563.3|9564.3|9560.3|14
1649415980000|2022-04-08 11:06:20|9567.8|9563.8|9569.3|9565.3|9569.3|9565.3|9567.3|9563.3|14
1649415990000|2022-04-08 11:06:30|9570.3|9566.3|9571.3|9567.3|9572.4|9568.4|9570.1|9566.1|23
1649416000000|2022-04-08 11:06:40|9571.6|9567.6|9572.4|9568.4|9575.4|9571.4|9571.6|9567.6|29
1649416010000|2022-04-08 11:06:50|9572.6|9568.6|9581|9577|9584|9580|9572.3|9568.3|188
1649416020000|2022-04-08 11:07:00|9580|9576|9580.7|9576.7|9581|9577|9578.5|9574.5|35
1649416030000|2022-04-08 11:07:10|9581|9577|9580.8|9576.8|9582.5|9578.5|9575.8|9571.8|52
1649416040000|2022-04-08 11:07:20|9578.3|9574.3|9573|9569|9580|9576|9572.3|9568.3|26
1649416050000|2022-04-08 11:07:30|9572.6|9568.6|9570|9566|9572.6|9568.6|9570|9566|22
1649416060000|2022-04-08 11:07:40|9570.5|9566.5|9572.5|9568.5|9573|9569|9570.5|9566.5|5
1649416070000|2022-04-08 11:07:50|9572.7|9568.7|9572|9568|9572.8|9568.8|9570|9566|28
1649416080000|2022-04-08 11:08:00|9574.2|9570.2|9574.5|9570.5|9575.2|9571.2|9574.2|9570.2|8
1649416090000|2022-04-08 11:08:10|9573.8|9569.8|9575.2|9571.2|9576.5|9572.5|9573.5|9569.5|18
1649416100000|2022-04-08 11:08:20|9575.3|9571.3|9571.2|9567.2|9575.3|9571.3|9570.5|9566.5|7
1649416110000|2022-04-08 11:08:30|9572|9568|9571|9567|9572|9568|9571|9567|1
1649416120000|2022-04-08 11:08:40|||||||||2
1649416130000|2022-04-08 11:08:50|9572.5|9568.5|9570|9566|9572.5|9568.5|9569.5|9565.5|10
1649416140000|2022-04-08 11:09:00|9570.7|9566.7|9569|9565|9571|9567|9568|9564|6
1649416150000|2022-04-08 11:09:10|9569.3|9565.3|9571|9567|9571|9567|9569.3|9565.3|1
1649416160000|2022-04-08 11:09:20|9571.2|9567.2|9571|9567|9571.2|9567.2|9571|9567|4
1649416170000|2022-04-08 11:09:30|9571.7|9567.7|9577.5|9573.5|9578.2|9574.2|9571.7|9567.7|15
1649416180000|2022-04-08 11:09:40|9577|9573|9577|9573|9577|9573|9576|9572|0
1649416190000|2022-04-08 11:09:50|9576.7|9572.7|9574.2|9570.2|9576.7|9572.7|9571|9567|44
1649416200000|2022-04-08 11:10:00|9574.3|9570.3|9570.7|9566.7|9574.7|9570.7|9569.8|9565.8|15
1649416210000|2022-04-08 11:10:10|9571|9567|9569.2|9565.2|9571|9567|9569.2|9565.2|4
1649416220000|2022-04-08 11:10:20|9569|9565|9572|9568|9572.1|9568.1|9568.3|9564.3|16
1649416230000|2022-04-08 11:10:30|9569.7|9565.7|9571|9567|9571|9567|9568.2|9564.2|11
1649416240000|2022-04-08 11:10:40|9572.7|9568.7|9574.3|9570.3|9576|9572|9572.7|9568.7|15
1649416250000|2022-04-08 11:10:50|9574.5|9570.5|9572.3|9568.3|9575|9571|9572.3|9568.3|12
1649416260000|2022-04-08 11:11:00|9573|9569|9572|9568|9573|9569|9571.8|9567.8|4
1649416270000|2022-04-08 11:11:10|9572.3|9568.3|9573|9569|9573.5|9569.5|9572|9568|2
1649416280000|2022-04-08 11:11:20|9574|9570|9574.7|9570.7|9574.7|9570.7|9573|9569|6
1649416290000|2022-04-08 11:11:30|9574.3|9570.3|9578|9574|9578.2|9574.2|9573.3|9569.3|35
1649416300000|2022-04-08 11:11:40|9577.8|9573.8|9579|9575|9579|9575|9577|9573|15
1649416310000|2022-04-08 11:11:50|9579.3|9575.3|9582.5|9578.5|9584.5|9580.5|9579.3|9575.3|44
1649416320000|2022-04-08 11:12:00|9582.3|9578.3|9580.5|9576.5|9582.3|9578.3|9580|9576|3
1649416330000|2022-04-08 11:12:10|9580.8|9576.8|9579.7|9575.7|9580.8|9576.8|9578|9574|10
1649416340000|2022-04-08 11:12:20|9579.3|9575.3|9578|9574|9579.3|9575.3|9578|9574|4
1649416350000|2022-04-08 11:12:30|9578.6|9574.6|9582|9578|9583.4|9579.4|9578.6|9574.6|7
1649416360000|2022-04-08 11:12:40|9582.7|9578.7|9582|9578|9582.7|9578.7|9580.5|9576.5|16
1649416370000|2022-04-08 11:12:50|9582.3|9578.3|9584|9580|9584.2|9580.2|9582.3|9578.3|17
1649416380000|2022-04-08 11:13:00|9583.8|9579.8|9583|9579|9583.8|9579.8|9583|9579|9
1649416390000|2022-04-08 11:13:10|9583.5|9579.5|9582|9578|9584|9580|9581.5|9577.5|10
1649416400000|2022-04-08 11:13:20|9581.8|9577.8|9581.8|9577.8|9581.8|9577.8|9581.8|9577.8|1
1649416410000|2022-04-08 11:13:30|9581.5|9577.5|9578|9574|9581.5|9577.5|9578|9574|15
1649416420000|2022-04-08 11:13:40|9577.7|9573.7|9577|9573|9578.5|9574.5|9577|9573|8
1649416430000|2022-04-08 11:13:50|9576.6|9572.6|9575.5|9571.5|9577.5|9573.5|9575.3|9571.3|15
1649416440000|2022-04-08 11:14:00|9575.8|9571.8|9580.8|9576.8|9581.8|9577.8|9575.8|9571.8|21
1649416450000|2022-04-08 11:14:10|9581|9577|9582.8|9578.8|9582.8|9578.8|9580.8|9576.8|8
1649416460000|2022-04-08 11:14:20|9583|9579|9581|9577|9583|9579|9578.8|9574.8|19
1649416470000|2022-04-08 11:14:30|9580.5|9576.5|9580.8|9576.8|9581.3|9577.3|9580|9576|3
1649416480000|2022-04-08 11:14:40|9581.7|9577.7|9579|9575|9582.7|9578.7|9578|9574|18
1649416490000|2022-04-08 11:14:50|9579.3|9575.3|9581.3|9577.3|9584|9580|9579.3|9575.3|13
1649416500000|2022-04-08 11:15:00|9581|9577|9578|9574|9581|9577|9578|9574|15
1649416510000|2022-04-08 11:15:10|9577.8|9573.8|9574.3|9570.3|9578|9574|9574.3|9570.3|9
1649416520000|2022-04-08 11:15:20|9575.5|9571.5|9577|9573|9577|9573|9574.9|9570.9|11
1649416530000|2022-04-08 11:15:30|9577.2|9573.2|9584.2|9580.2|9585.3|9581.3|9577.2|9573.2|23
1649416540000|2022-04-08 11:15:40|9584|9580|9581.7|9577.7|9585.3|9581.3|9580.7|9576.7|29
1649416550000|2022-04-08 11:15:50|9581.8|9577.8|9577.7|9573.7|9581.8|9577.8|9577.7|9573.7|15
1649416560000|2022-04-08 11:16:00|9577.2|9573.2|9572.3|9568.3|9577.2|9573.2|9572.3|9568.3|38
1649416570000|2022-04-08 11:16:10|9573|9569|9574.7|9570.7|9574.8|9570.8|9571.8|9567.8|13
1649416580000|2022-04-08 11:16:20|9573.3|9569.3|9576|9572|9579.8|9575.8|9573.3|9569.3|26
1649416590000|2022-04-08 11:16:30|9576.2|9572.2|9579.8|9575.8|9580.1|9576.1|9576|9572|10
1649416600000|2022-04-08 11:16:40|9580.1|9576.1|9580.3|9576.3|9580.6|9576.6|9579.6|9575.6|4
1649416610000|2022-04-08 11:16:50|9579.8|9575.8|9580.3|9576.3|9580.3|9576.3|9579.8|9575.8|1
1649416620000|2022-04-08 11:17:00|9580.6|9576.6|9582.6|9578.6|9583|9579|9580.6|9576.6|9
1649416630000|2022-04-08 11:17:10|9582|9578|9581.8|9577.8|9582|9578|9581.8|9577.8|1
1649416640000|2022-04-08 11:17:20|9582.5|9578.5|9587.3|9583.3|9588|9584|9582.5|9578.5|20
1649416650000|2022-04-08 11:17:30|9587.5|9583.5|9584|9580|9587.5|9583.5|9583.3|9579.3|14
1649416660000|2022-04-08 11:17:40|9583.8|9579.8|9581|9577|9583.8|9579.8|9581|9577|28
1649416670000|2022-04-08 11:17:50|9581.3|9577.3|9583|9579|9583|9579|9581.1|9577.1|8
1649416680000|2022-04-08 11:18:00|9583.1|9579.1|9584|9580|9584.3|9580.3|9581|9577|30
1649416690000|2022-04-08 11:18:10|9583.5|9579.5|9581.5|9577.5|9583.5|9579.5|9580.5|9576.5|4
1649416700000|2022-04-08 11:18:20|9582|9578|9581|9577|9583|9579|9580.8|9576.8|5
1649416710000|2022-04-08 11:18:30|9580.6|9576.6|9580|9576|9580.6|9576.6|9580|9576|4
1649416720000|2022-04-08 11:18:40|9579|9575|9579.8|9575.8|9580.8|9576.8|9579|9575|3
1649416730000|2022-04-08 11:18:50|9579.3|9575.3|9578.1|9574.1|9580|9576|9577.5|9573.5|14
1649416740000|2022-04-08 11:19:00|9577.8|9573.8|9576.6|9572.6|9578|9574|9576.1|9572.1|8
1649416750000|2022-04-08 11:19:10|9577.1|9573.1|9575|9571|9577.1|9573.1|9574.8|9570.8|7
1649416760000|2022-04-08 11:19:20|9574.8|9570.8|9575|9571|9575|9571|9574.8|9570.8|8
1649416770000|2022-04-08 11:19:30|9574.8|9570.8|9571.3|9567.3|9574.8|9570.8|9571.3|9567.3|11
1649416780000|2022-04-08 11:19:40|9571.5|9567.5|9569.3|9565.3|9573|9569|9569.1|9565.1|52
1649416790000|2022-04-08 11:19:50|9569.1|9565.1|9568.6|9564.6|9569.6|9565.6|9567.9|9563.9|15
1649416800000|2022-04-08 11:20:00|9569|9565|9572.3|9568.3|9572.3|9568.3|9569|9565|8
1649416810000|2022-04-08 11:20:10|9571.8|9567.8|9574|9570|9575.5|9571.5|9571.8|9567.8|12
1649416820000|2022-04-08 11:20:20|9574.3|9570.3|9573.6|9569.6|9575|9571|9573|9569|8
1649416830000|2022-04-08 11:20:30|9573.5|9569.5|9573.8|9569.8|9574|9570|9571.3|9567.3|10
1649416840000|2022-04-08 11:20:40|9573.3|9569.3|9575.6|9571.6|9576|9572|9573.3|9569.3|11
1649416850000|2022-04-08 11:20:50|9576|9572|9576|9572|9576|9572|9575.6|9571.6|5
1649416860000|2022-04-08 11:21:00|9576.1|9572.1|9573.3|9569.3|9576.1|9572.1|9573.3|9569.3|8
1649416870000|2022-04-08 11:21:10|||||||||3
1649416880000|2022-04-08 11:21:20|9573|9569|9565.3|9561.3|9573|9569|9562.5|9558.5|48
1649416890000|2022-04-08 11:21:30|9566|9562|9561.8|9557.8|9566.5|9562.5|9558.8|9554.8|60
1649416900000|2022-04-08 11:21:40|9561.6|9557.6|9561.3|9557.3|9562.6|9558.6|9561.3|9557.3|12
1649416910000|2022-04-08 11:21:50|9560.9|9556.9|9558.3|9554.3|9560.9|9556.9|9558.3|9554.3|8
1649416920000|2022-04-08 11:22:00|9559.1|9555.1|9557|9553|9559.1|9555.1|9556|9552|30
1649416930000|2022-04-08 11:22:10|9556.8|9552.8|9556|9552|9558.5|9554.5|9556|9552|18
1649416940000|2022-04-08 11:22:20|9556.5|9552.5|9556|9552|9557.5|9553.5|9555.5|9551.5|6
1649416950000|2022-04-08 11:22:30|9555.8|9551.8|9558.5|9554.5|9559.6|9555.6|9555|9551|28
1649416960000|2022-04-08 11:22:40|9558|9554|9558.5|9554.5|9559.6|9555.6|9557.1|9553.1|15
1649416970000|2022-04-08 11:22:50|9558|9554|9557.6|9553.6|9558|9554|9554.3|9550.3|32
1649416980000|2022-04-08 11:23:00|9558|9554|9563.3|9559.3|9563.8|9559.8|9558|9554|29
1649416990000|2022-04-08 11:23:10|9563.1|9559.1|9560.3|9556.3|9563.1|9559.1|9560.3|9556.3|8
1649417000000|2022-04-08 11:23:20|9560.1|9556.1|9562.3|9558.3|9563.3|9559.3|9559.3|9555.3|6
1649417010000|2022-04-08 11:23:30|9562.5|9558.5|9570.7|9566.7|9570.7|9566.7|9562.5|9558.5|20
1649417020000|2022-04-08 11:23:40|9571.3|9567.3|9570.3|9566.3|9573.3|9569.3|9570.3|9566.3|10
1649417030000|2022-04-08 11:23:50|9570.1|9566.1|9566.8|9562.8|9571.1|9567.1|9566.8|9562.8|13
1649417040000|2022-04-08 11:24:00|9567.4|9563.4|9573.3|9569.3|9573.5|9569.5|9567.4|9563.4|29
1649417050000|2022-04-08 11:24:10|9574.1|9570.1|9574.3|9570.3|9575.1|9571.1|9573.8|9569.8|14
1649417060000|2022-04-08 11:24:20|9574.8|9570.8|9574.3|9570.3|9574.8|9570.8|9574.3|9570.3|7
1649417070000|2022-04-08 11:24:30|9574.1|9570.1|9577|9573|9577|9573|9573.7|9569.7|66
1649417080000|2022-04-08 11:24:40|9578.5|9574.5|9581.7|9577.7|9581.7|9577.7|9578.5|9574.5|23
1649417090000|2022-04-08 11:24:50|9581.6|9577.6|9583.6|9579.6|9584.6|9580.6|9581.3|9577.3|36
1649417100000|2022-04-08 11:25:00|9583.8|9579.8|9588.3|9584.3|9588.8|9584.8|9583.8|9579.8|36
1649417110000|2022-04-08 11:25:10|9589|9585|9591.3|9587.3|9591.5|9587.5|9588.1|9584.1|65
1649417120000|2022-04-08 11:25:20|9591.5|9587.5|9592.3|9588.3|9602.5|9598.5|9590.6|9586.6|185
1649417130000|2022-04-08 11:25:30|9592.5|9588.5|9594|9590|9598.1|9593.3|9592.5|9588.5|57
1649417140000|2022-04-08 11:25:40|9594.3|9590.3|9594.3|9590.3|9595.3|9591.3|9592.6|9588.6|18
1649417150000|2022-04-08 11:25:50|9594|9590|9592.3|9588.3|9595.8|9591.8|9590.8|9586.8|25
1649417160000|2022-04-08 11:26:00|9592.7|9588.7|9591.8|9587.8|9593.3|9589.3|9591.8|9587.8|8
1649417170000|2022-04-08 11:26:10|9591.6|9587.6|9591.1|9587.1|9591.6|9587.6|9590.3|9586.3|18
1649417180000|2022-04-08 11:26:20|9591|9587|9591.3|9587.3|9592.5|9588.5|9589|9585|14
1649417190000|2022-04-08 11:26:30|9591.5|9587.5|9591.7|9587.7|9592.8|9588.8|9591.3|9587.3|6
1649417200000|2022-04-08 11:26:40|9591.8|9587.8|9588.8|9584.8|9593.8|9589.8|9588.1|9584.1|35
1649417210000|2022-04-08 11:26:50|9589.8|9585.8|9588.6|9584.6|9589.8|9585.8|9588.3|9584.3|9
1649417220000|2022-04-08 11:27:00|9588.3|9584.3|9589.8|9585.8|9591.8|9587.8|9588.3|9584.3|9
1649417230000|2022-04-08 11:27:10|9591.5|9587.5|9590.8|9586.8|9592.3|9588.3|9590.8|9586.8|6
1649417240000|2022-04-08 11:27:20|9591.5|9587.5|9589.3|9585.3|9592.3|9588.3|9589|9585|5
1649417250000|2022-04-08 11:27:30|9589.5|9585.5|9589.3|9585.3|9590.3|9586.3|9589.3|9585.3|6
1649417260000|2022-04-08 11:27:40|9589.5|9585.5|9589.3|9585.3|9589.7|9585.7|9589.3|9585.3|4
1649417270000|2022-04-08 11:27:50|9589.1|9585.1|9589.3|9585.3|9589.3|9585.3|9588.3|9584.3|9
1649417280000|2022-04-08 11:28:00|9589.7|9585.7|9590.3|9586.3|9590.3|9586.3|9589.7|9585.7|5
1649417290000|2022-04-08 11:28:10|9589.3|9585.3|9589.8|9585.8|9590.3|9586.3|9589.3|9585.3|14
1649417300000|2022-04-08 11:28:20|9590.1|9586.1|9593.3|9589.3|9593.3|9589.3|9589.8|9585.8|9
1649417310000|2022-04-08 11:28:30|9593.1|9589.1|9592.3|9588.3|9593.1|9589.1|9590.7|9586.7|16
1649417320000|2022-04-08 11:28:40|9592.1|9588.1|9588.8|9584.8|9592.1|9588.1|9588.3|9584.3|5
1649417330000|2022-04-08 11:28:50|9589.8|9585.8|9587.8|9583.8|9589.8|9585.8|9587.3|9583.3|11
1649417340000|2022-04-08 11:29:00|9587.3|9583.3|9587.3|9583.3|9587.3|9583.3|9587.3|9583.3|2
1649417350000|2022-04-08 11:29:10|9584.6|9580.6|9589.5|9585.5|9590.3|9586.3|9584.3|9580.3|38
1649417360000|2022-04-08 11:29:20|9589.7|9585.7|9591.5|9587.5|9591.7|9587.7|9589.7|9585.7|13
1649417370000|2022-04-08 11:29:30|9591.7|9587.7|9590.7|9586.7|9591.7|9587.7|9588.7|9584.7|4
1649417380000|2022-04-08 11:29:40|9591.5|9587.5|9591.2|9587.2|9591.5|9587.5|9591.2|9587.2|4
1649417390000|2022-04-08 11:29:50|9591|9587|9590.2|9586.2|9591|9587|9588.2|9584.2|14
1649417400000|2022-04-08 11:30:00|9589.7|9585.7|9583.6|9579.6|9589.7|9585.7|9581.8|9577.8|52
1649417410000|2022-04-08 11:30:10|9583.5|9579.5|9584.1|9580.1|9584.3|9580.3|9580.8|9576.8|18
1649417420000|2022-04-08 11:30:20|9584.3|9580.3|9583.8|9579.8|9584.3|9580.3|9583.6|9579.6|2
1649417430000|2022-04-08 11:30:30|9584.3|9580.3|9585.3|9581.3|9585.8|9581.8|9584.3|9580.3|6
1649417440000|2022-04-08 11:30:40|9585.8|9581.8|9582.8|9578.8|9585.8|9581.8|9581.3|9577.3|13
1649417450000|2022-04-08 11:30:50|9581.3|9577.3|9579.6|9575.6|9581.3|9577.3|9578.6|9574.6|18
1649417460000|2022-04-08 11:31:00|9579.3|9575.3|9587.3|9583.3|9587.3|9583.3|9579.3|9575.3|38
1649417470000|2022-04-08 11:31:10|9587.1|9583.1|9590.3|9586.3|9590.3|9586.3|9587.1|9583.1|8
1649417480000|2022-04-08 11:31:20|9589.9|9585.9|9588|9584|9589.9|9585.9|9587.3|9583.3|4
1649417490000|2022-04-08 11:31:30|9588.3|9584.3|9589.3|9585.3|9590|9586|9588.3|9584.3|2
1649417500000|2022-04-08 11:31:40|9588.9|9584.9|9589.1|9585.1|9589.3|9585.3|9588.6|9584.6|4
1649417510000|2022-04-08 11:31:50|9588.9|9584.9|9587.6|9583.6|9588.9|9584.9|9587.6|9583.6|0
1649417520000|2022-04-08 11:32:00|||||||||1
1649417530000|2022-04-08 11:32:10|9588|9584|9587.6|9583.6|9588.3|9584.3|9587.6|9583.6|7
1649417540000|2022-04-08 11:32:20|9588.3|9584.3|9591.3|9587.3|9591.3|9587.3|9587.8|9583.8|8
1649417550000|2022-04-08 11:32:30|9591.9|9587.9|9592.3|9588.3|9592.3|9588.3|9589.8|9585.8|19
1649417560000|2022-04-08 11:32:40|9592.8|9588.8|9592.3|9588.3|9593.5|9589.5|9591.3|9587.3|16
1649417570000|2022-04-08 11:32:50|9592.8|9588.8|9593.8|9589.8|9593.8|9589.8|9592.3|9588.3|4
1649417580000|2022-04-08 11:33:00|9593.6|9589.6|9595.8|9591.8|9600.1|9596.1|9593.3|9589.3|71
1649417590000|2022-04-08 11:33:10|9595.4|9591.4|9598.8|9594.8|9598.8|9594.8|9595.1|9591.1|12
1649417600000|2022-04-08 11:33:20|9599.2|9595.2|9602.3|9598.3|9603.3|9599.3|9599.2|9595.2|32
1649417610000|2022-04-08 11:33:30|9601.8|9597.8|9600.8|9596.8|9603.5|9599.5|9600.8|9596.8|26
1649417620000|2022-04-08 11:33:40|9601|9597|9603.3|9599.3|9603.3|9599.3|9594.9|9590.9|71
1649417630000|2022-04-08 11:33:50|9602.8|9598.8|9601.6|9597.6|9603.3|9599.3|9601.6|9597.6|8
1649417640000|2022-04-08 11:34:00|9601.3|9597.3|9601.3|9597.3|9602.8|9598.8|9600.3|9596.3|29
1649417650000|2022-04-08 11:34:10|9601.1|9597.1|9598.8|9594.8|9601.1|9597.1|9596.8|9592.8|30
1649417660000|2022-04-08 11:34:20|9599|9595|9599.3|9595.3|9599.3|9595.3|9598.8|9594.8|2
1649417670000|2022-04-08 11:34:30|9599.1|9595.1|9596.3|9592.3|9599.3|9595.3|9595.8|9591.8|15
1649417680000|2022-04-08 11:34:40|9595.8|9591.8|9595.9|9591.9|9596.1|9592.1|9591.9|9587.9|26
1649417690000|2022-04-08 11:34:50|9596.4|9592.4|9598.1|9594.1|9599.1|9595.1|9595.9|9591.9|66
1649417700000|2022-04-08 11:35:00|9597.8|9593.8|9600.3|9596.3|9602.1|9598.1|9597.8|9593.8|27
1649417710000|2022-04-08 11:35:10|9599.3|9595.3|9600.3|9596.3|9601.3|9597.3|9599.3|9595.3|17
1649417720000|2022-04-08 11:35:20|9599.8|9595.8|9600|9596|9600|9596|9598.5|9594.5|12
1649417730000|2022-04-08 11:35:30|9600.5|9596.5|9601.5|9597.5|9602.8|9598.8|9600.3|9596.3|8
1649417740000|2022-04-08 11:35:40|9601.8|9597.8|9603.8|9599.8|9605.8|9601.8|9601.8|9597.8|38
1649417750000|2022-04-08 11:35:50|9604.2|9600.2|9601.8|9597.8|9605.2|9601.2|9601.5|9597.5|27
1649417760000|2022-04-08 11:36:00|9600.3|9596.3|9605.5|9601.5|9606|9602|9600.3|9596.3|133
1649417770000|2022-04-08 11:36:10|9605.7|9601.7|9606|9602|9606|9602|9605.5|9601.5|10
1649417780000|2022-04-08 11:36:20|9604.3|9600.3|9609.6|9605.6|9616.3|9612.3|9604.3|9600.3|158
1649417790000|2022-04-08 11:36:30|9610.3|9606.3|9615.7|9611.7|9616|9612|9608.9|9604.9|87
1649417800000|2022-04-08 11:36:40|9616|9612|9619.8|9615.8|9626.7|9622.7|9615.7|9611.7|223
1649417810000|2022-04-08 11:36:50|9620|9616|9621.3|9617.3|9623.5|9619.5|9619.3|9615.3|50
1649417820000|2022-04-08 11:37:00|9621|9617|9625.8|9621.8|9627.8|9623.8|9621|9617|72
1649417830000|2022-04-08 11:37:10|9625.3|9621.3|9626.2|9622.2|9628.4|9624.4|9624|9620|49
1649417840000|2022-04-08 11:37:20|9625.6|9621.6|9628.4|9624.4|9628.4|9624.4|9624.4|9620.4|58
1649417850000|2022-04-08 11:37:30|9628|9624|9626.4|9622.4|9628.4|9624.4|9626.4|9622.4|15
1649417860000|2022-04-08 11:37:40|9627.5|9623.5|9625.6|9621.6|9627.5|9623.5|9623.2|9619.2|29
1649417870000|2022-04-08 11:37:50|9625.9|9621.9|9625.4|9621.4|9627.4|9623.4|9624.4|9620.4|22
1649417880000|2022-04-08 11:38:00|9625.6|9621.6|9623.2|9619.2|9625.6|9621.6|9622.4|9618.4|20
1649417890000|2022-04-08 11:38:10|9623|9619|9624.2|9620.2|9625.9|9620.4|9620.5|9616.5|55
1649417900000|2022-04-08 11:38:20|9623.9|9619.9|9621.6|9617.6|9624.4|9620.4|9621.6|9617.6|7
1649417910000|2022-04-08 11:38:30|9621.9|9617.9|9621.9|9617.9|9623.9|9619.9|9619.9|9615.9|23
1649417920000|2022-04-08 11:38:40|9621.4|9617.4|9621.4|9617.4|9621.4|9617.4|9620.9|9616.9|5
1649417930000|2022-04-08 11:38:50|9621.6|9617.6|9622.4|9618.4|9622.9|9618.9|9621.4|9617.4|9
1649417940000|2022-04-08 11:39:00|9622.7|9618.7|9623.4|9619.4|9624.4|9620.4|9621.4|9617.4|15
1649417950000|2022-04-08 11:39:10|9623.9|9619.9|9619.4|9615.4|9623.9|9619.9|9619.1|9615.1|14
1649417960000|2022-04-08 11:39:20|9619.9|9615.9|9619.9|9615.9|9621.6|9617.6|9619.4|9615.4|13
1649417970000|2022-04-08 11:39:30|9620.1|9616.1|9619.4|9615.4|9621.2|9617.2|9619.4|9615.4|9
1649417980000|2022-04-08 11:39:40|9619.6|9615.6|9619.1|9615.1|9621.4|9617.4|9618.9|9614.9|6
1649417990000|2022-04-08 11:39:50|9619.5|9615.5|9614.3|9610.3|9619.5|9615.5|9614.3|9610.3|29
1649418000000|2022-04-08 11:40:00|9614|9610|9613|9609|9614|9610|9611.7|9607.7|15
1649418010000|2022-04-08 11:40:10|9613.9|9609.9|9613.5|9609.5|9618|9614|9613|9609|14
1649418020000|2022-04-08 11:40:20|9613.3|9609.3|9614|9610|9615.2|9611.2|9613|9609|3
1649418030000|2022-04-08 11:40:30|9612.5|9608.5|9610.8|9606.8|9612.5|9608.5|9610.7|9606.7|10
1649418040000|2022-04-08 11:40:40|9611|9607|9610.7|9606.7|9611.7|9607.7|9609|9605|19
1649418050000|2022-04-08 11:40:50|9610.5|9606.5|9608|9604|9611.4|9607.4|9608|9604|4
1649418060000|2022-04-08 11:41:00|9608.2|9604.2|9608.5|9604.5|9608.5|9604.5|9608|9604|3
1649418070000|2022-04-08 11:41:10|9608.2|9604.2|9605.9|9601.9|9608.2|9604.2|9604|9600|32
1649418080000|2022-04-08 11:41:20|9603|9599|9609.3|9605.3|9609.5|9605.5|9603|9599|28
1649418090000|2022-04-08 11:41:30|9609|9605|9608|9604|9609.5|9605.5|9607.8|9603.8|6
1649418100000|2022-04-08 11:41:40|9607.5|9603.5|9608.5|9604.5|9610.7|9606.7|9607.5|9603.5|10
1649418110000|2022-04-08 11:41:50|9607|9603|9608|9604|9608.5|9604.5|9607|9603|3
1649418120000|2022-04-08 11:42:00|9608.5|9604.5|9609|9605|9609.7|9605.7|9608.5|9604.5|10
1649418130000|2022-04-08 11:42:10|9610.7|9606.7|9610|9606|9611.7|9607.7|9608|9604|19
1649418140000|2022-04-08 11:42:20|9609.1|9605.1|9609|9605|9611.7|9607.7|9607.5|9603.5|13
1649418150000|2022-04-08 11:42:30|9609.4|9605.4|9605.5|9601.5|9610|9606|9605|9601|27
1649418160000|2022-04-08 11:42:40|9605|9601|9604|9600|9606|9602|9604|9600|5
1649418170000|2022-04-08 11:42:50|9604.5|9600.5|9599|9595|9605|9601|9598.3|9594.3|33
1649418180000|2022-04-08 11:43:00|9600|9596|9600.5|9596.5|9600.5|9596.5|9599.3|9595.3|9
1649418190000|2022-04-08 11:43:10|9600.3|9596.3|9600.5|9596.5|9604.2|9600.2|9600|9596|15
1649418200000|2022-04-08 11:43:20|9600.9|9596.9|9602|9598|9603|9599|9600.9|9596.9|6
1649418210000|2022-04-08 11:43:30|9603.5|9599.5|9603.5|9599.5|9603.5|9599.5|9602|9598|4
1649418220000|2022-04-08 11:43:40|9603.7|9599.7|9598.5|9594.5|9604|9600|9598.3|9594.3|17
1649418230000|2022-04-08 11:43:50|9598.7|9594.7|9598|9594|9599|9595|9596.5|9592.5|26
1649418240000|2022-04-08 11:44:00|9598.5|9594.5|9600|9596|9601.3|9597.3|9597.5|9593.5|11
1649418250000|2022-04-08 11:44:10|9601|9597|9600|9596|9601|9597|9600|9596|3
1649418260000|2022-04-08 11:44:20|9599.3|9595.3|9599|9595|9599.3|9595.3|9598.3|9594.3|4
1649418270000|2022-04-08 11:44:30|9600.2|9596.2|9599.5|9595.5|9600.5|9596.5|9598|9594|19
1649418280000|2022-04-08 11:44:40|9599.3|9595.3|9601.5|9597.5|9601.5|9597.5|9599|9595|10
1649418290000|2022-04-08 11:44:50|9601.7|9597.7|9602|9598|9603|9599|9601.7|9597.7|0
1649418300000|2022-04-08 11:45:00|9602.7|9598.7|9602|9598|9602.7|9598.7|9599.5|9595.5|10
1649418310000|2022-04-08 11:45:10|9602.3|9598.3|9606.4|9602.4|9608.7|9604.7|9602.3|9598.3|41
1649418320000|2022-04-08 11:45:20|9606.6|9602.6|9610.1|9606.1|9610.4|9606.4|9606.4|9602.4|22
1649418330000|2022-04-08 11:45:30|9610.4|9606.4|9610.4|9606.4|9610.6|9606.6|9608.4|9604.4|10
1649418340000|2022-04-08 11:45:40|9609.4|9605.4|9608.2|9604.2|9609.4|9605.4|9608.2|9604.2|5
1649418350000|2022-04-08 11:45:50|9607.2|9603.2|9600.4|9596.4|9607.2|9603.2|9600.4|9596.4|25
1649418360000|2022-04-08 11:46:00|9600.6|9596.6|9599.4|9595.4|9601.4|9597.4|9599.4|9595.4|10
1649418370000|2022-04-08 11:46:10|9600|9596|9597.4|9593.4|9601.4|9597.4|9597.4|9593.4|11
1649418380000|2022-04-08 11:46:20|9596.7|9592.7|9592.9|9588.9|9596.7|9592.7|9590.2|9586.2|45
1649418390000|2022-04-08 11:46:30|9593.4|9589.4|9591.2|9587.2|9593.4|9589.4|9590.2|9586.2|7
1649418400000|2022-04-08 11:46:40|9591.1|9587.1|9586.7|9582.7|9592.2|9588.2|9586|9582|34
1649418410000|2022-04-08 11:46:50|9586.2|9582.2|9589|9585|9590.9|9586.9|9586.2|9582.2|34
1649418420000|2022-04-08 11:47:00|9590|9586|9591.5|9587.5|9592|9588|9590|9586|13
1649418430000|2022-04-08 11:47:10|9592|9588|9591|9587|9592.4|9588.4|9590.5|9586.5|12
1649418440000|2022-04-08 11:47:20|9590.5|9586.5|9587.8|9583.8|9591.5|9587.5|9587.6|9583.6|21
1649418450000|2022-04-08 11:47:30|9588|9584|9588|9584|9588|9584|9587.3|9583.3|4
1649418460000|2022-04-08 11:47:40|9587.8|9583.8|9585.3|9581.3|9587.8|9583.8|9584.3|9580.3|9
1649418470000|2022-04-08 11:47:50|9585.1|9581.1|9589|9585|9589.8|9585.8|9584.5|9580.5|16
1649418480000|2022-04-08 11:48:00|9589.6|9585.6|9591|9587|9591|9587|9587|9583|18
1649418490000|2022-04-08 11:48:10|9591.6|9587.6|9592.6|9588.6|9593.2|9589.2|9591.6|9587.6|32
1649418500000|2022-04-08 11:48:20|9593.5|9589.5|9593|9589|9594.2|9590.2|9593|9589|6
1649418510000|2022-04-08 11:48:30|9593.2|9589.2|9594|9590|9594.7|9590.7|9593.2|9589.2|7
1649418520000|2022-04-08 11:48:40|9593.7|9589.7|9598.7|9594.7|9599|9595|9591|9587|21
1649418530000|2022-04-08 11:48:50|9598.8|9594.8|9599|9595|9599|9595|9598.5|9594.5|1
1649418540000|2022-04-08 11:49:00|9598.7|9594.7|9601|9597|9601.5|9597.5|9598.5|9594.5|8
1649418550000|2022-04-08 11:49:10|9601.5|9597.5|9601|9597|9602|9598|9601|9597|4
1649418560000|2022-04-08 11:49:20|9601.2|9597.2|9597|9593|9601.2|9597.2|9596.7|9592.7|21
1649418570000|2022-04-08 11:49:30|9597.3|9593.3|9598|9594|9598|9594|9597.3|9593.3|16
1649418580000|2022-04-08 11:49:40|9598.2|9594.2|9594.5|9590.5|9598.2|9594.2|9594|9590|16
1649418590000|2022-04-08 11:49:50|9595.2|9591.2|9596.7|9592.7|9597.5|9593.5|9595.2|9591.2|8
1649418600000|2022-04-08 11:50:00|9597|9593|9598.8|9594.8|9599|9595|9597|9593|7
1649418610000|2022-04-08 11:50:10|9599.2|9595.2|9601.8|9597.8|9602|9598|9599|9595|6
1649418620000|2022-04-08 11:50:20|9601.5|9597.5|9604.5|9600.5|9605|9601|9601|9597|4
1649418630000|2022-04-08 11:50:30|9604.8|9600.8|9602.5|9598.5|9605.5|9601.5|9602|9598|8
1649418640000|2022-04-08 11:50:40|9602|9598|9598.5|9594.5|9602|9598|9598|9594|13
1649418650000|2022-04-08 11:50:50|9598.3|9594.3|9596|9592|9598.3|9594.3|9595|9591|5
1649418660000|2022-04-08 11:51:00|9596.5|9592.5|9596.5|9592.5|9596.5|9592.5|9596|9592|1
1649418670000|2022-04-08 11:51:10|9596.3|9592.3|9596.5|9592.5|9597.5|9593.5|9592.8|9588.8|9
1649418680000|2022-04-08 11:51:20|9596|9592|9595|9591|9596.5|9592.5|9595|9591|2
1649418690000|2022-04-08 11:51:30|9594.8|9590.8|9593|9589|9594.8|9590.8|9593|9589|10
1649418700000|2022-04-08 11:51:40|9593.5|9589.5|9595.5|9591.5|9595.5|9591.5|9593.5|9589.5|6
1649418710000|2022-04-08 11:51:50|9595|9591|9594|9590|9596|9592|9593|9589|15
1649418720000|2022-04-08 11:52:00|9594.3|9590.3|9597|9593|9597.5|9593.5|9594.3|9590.3|6
1649418730000|2022-04-08 11:52:10|9597.5|9593.5|9598|9594|9598.2|9594.2|9597.5|9593.5|4
1649418740000|2022-04-08 11:52:20|9598.5|9594.5|9595.6|9591.6|9600|9596|9593.6|9589.6|147
1649418750000|2022-04-08 11:52:30|9595.5|9591.5|9594.6|9590.6|9596.8|9592.8|9594.6|9590.6|8
1649418760000|2022-04-08 11:52:40|9594.5|9590.5|9594.6|9590.6|9597|9593|9593.1|9589.1|11
1649418770000|2022-04-08 11:52:50|9596.1|9592.1|9596.6|9592.6|9596.8|9592.8|9596.1|9592.1|5
1649418780000|2022-04-08 11:53:00|9598.6|9594.6|9606|9602|9607|9603|9598.6|9594.6|91
1649418790000|2022-04-08 11:53:10|9605.8|9601.8|9606|9602|9606.5|9602.5|9605.3|9601.3|12
1649418800000|2022-04-08 11:53:20|9605.5|9601.5|9605.5|9601.5|9606|9602|9604|9600|10
1649418810000|2022-04-08 11:53:30|9605|9601|9605.8|9601.8|9606.5|9602.5|9605|9601|8
1649418820000|2022-04-08 11:53:40|9605.6|9601.6|9606|9602|9606.5|9602.5|9604.2|9600.2|17
1649418830000|2022-04-08 11:53:50|9605.6|9601.6|9605|9601|9605.6|9601.6|9604.5|9600.5|1
1649418840000|2022-04-08 11:54:00|9604.1|9600.1|9604|9600|9604.5|9600.5|9603.7|9599.7|4
1649418850000|2022-04-08 11:54:10|9604.5|9600.5|9608|9604|9608.2|9604.2|9604.5|9600.5|10
1649418860000|2022-04-08 11:54:20|9608.2|9604.2|9608|9604|9609.2|9605.2|9607|9603|10
1649418870000|2022-04-08 11:54:30|9608.7|9604.7|9604.2|9600.2|9609.5|9605.5|9604|9600|20
1649418880000|2022-04-08 11:54:40|9604|9600|9603.5|9599.5|9605.7|9601.7|9603|9599|16
1649418890000|2022-04-08 11:54:50|9603.7|9599.7|9605.8|9601.8|9606.5|9602.5|9603.7|9599.7|4
1649418900000|2022-04-08 11:55:00|9605.5|9601.5|9609|9605|9609.7|9605.7|9605.5|9601.5|17
1649418910000|2022-04-08 11:55:10|9609.7|9605.7|9608|9604|9609.7|9605.7|9608|9604|11
1649418920000|2022-04-08 11:55:20|9607.7|9603.7|9604.7|9600.7|9607.7|9603.7|9604.5|9600.5|14
1649418930000|2022-04-08 11:55:30|9604.4|9600.4|9604.2|9600.2|9604.4|9600.4|9603|9599|5
1649418940000|2022-04-08 11:55:40|9604.7|9600.7|9607|9603|9607.7|9603.7|9604.7|9600.7|5
1649418950000|2022-04-08 11:55:50|9608|9604|9607|9603|9608.2|9604.2|9605|9601|8
1649418960000|2022-04-08 11:56:00|9607.5|9603.5|9608.5|9604.5|9608.5|9604.5|9607.3|9603.3|7
1649418970000|2022-04-08 11:56:10|9608.3|9604.3|9606.7|9602.7|9608.3|9604.3|9606.7|9602.7|3
1649418980000|2022-04-08 11:56:20|9606.9|9602.9|9607.5|9603.5|9608|9604|9606.9|9602.9|5
1649418990000|2022-04-08 11:56:30|9607.8|9603.8|9608|9604|9608.5|9604.5|9607.8|9603.8|4
1649419000000|2022-04-08 11:56:40|9608.5|9604.5|9608|9604|9608.5|9604.5|9608|9604|2
1649419010000|2022-04-08 11:56:50|9608.5|9604.5|9605|9601|9608.5|9604.5|9605|9601|5
1649419020000|2022-04-08 11:57:00|9605.4|9601.4|9608.6|9604.6|9609.7|9605.7|9605.4|9601.4|12
1649419030000|2022-04-08 11:57:10|9608.2|9604.2|9605|9601|9609|9605|9605|9601|15
1649419040000|2022-04-08 11:57:20|9605.7|9601.7|9610.7|9606.7|9611.3|9607.3|9605.7|9601.7|39
1649419050000|2022-04-08 11:57:30|9610.5|9606.5|9610.5|9606.5|9612.5|9608.5|9609.7|9605.7|15
1649419060000|2022-04-08 11:57:40|9610.3|9606.3|9612|9608|9612.3|9608.3|9610.2|9606.2|5
1649419070000|2022-04-08 11:57:50|9611.5|9607.5|9616.3|9612.3|9617.1|9612.5|9610|9606|45
1649419080000|2022-04-08 11:58:00|9616.2|9612.2|9619.5|9615.5|9619.5|9615.5|9615|9611|25
1649419090000|2022-04-08 11:58:10|9619.3|9615.3|9613.4|9609.4|9619.3|9615.3|9613.4|9609.4|55
1649419100000|2022-04-08 11:58:20|9613.7|9609.7|9613.4|9609.4|9614.4|9610.4|9612.7|9608.7|16
1649419110000|2022-04-08 11:58:30|9612.9|9608.9|9612.4|9608.4|9613.4|9609.4|9610.9|9606.9|10
1649419120000|2022-04-08 11:58:40|9612.7|9608.7|9612|9608|9613.9|9609.9|9612|9608|9
1649419130000|2022-04-08 11:58:50|9611.7|9607.7|9611.4|9607.4|9617.4|9613.4|9611.4|9607.4|28
1649419140000|2022-04-08 11:59:00|9611.9|9607.9|9612.4|9608.4|9613.4|9609.4|9611.4|9607.4|6
1649419150000|2022-04-08 11:59:10|9612.5|9608.5|9612.9|9608.9|9613.9|9609.9|9612.4|9608.4|8
1649419160000|2022-04-08 11:59:20|9612.7|9608.7|9608.1|9604.1|9613.5|9609.5|9608.1|9604.1|119
1649419170000|2022-04-08 11:59:30|9606.6|9602.6|9607.6|9603.6|9609.1|9605.1|9606.6|9602.6|13
1649419180000|2022-04-08 11:59:40|9607.8|9603.8|9607.6|9603.6|9608.6|9604.6|9607.6|9603.6|3
1649419190000|2022-04-08 11:59:50|9606.7|9602.7|9603.5|9599.5|9606.7|9602.7|9602.6|9598.6|24
1649419200000|2022-04-08 12:00:00|9603.8|9599.8|9603.5|9599.5|9609.6|9605.6|9603|9599|46
1649419210000|2022-04-08 12:00:10|9603.1|9599.1|9601.6|9597.6|9603.1|9599.1|9599.1|9595.1|99
1649419220000|2022-04-08 12:00:20|9601.3|9597.3|9602.3|9598.3|9603.3|9599.3|9601.3|9597.3|8
1649419230000|2022-04-08 12:00:30|9601.9|9597.9|9600.3|9596.3|9602|9598|9600|9596|8
1649419240000|2022-04-08 12:00:40|9600.8|9596.8|9601.6|9597.6|9602.3|9598.3|9600.8|9596.8|5
1649419250000|2022-04-08 12:00:50|9600.6|9596.6|9598|9594|9600.8|9596.8|9598|9594|10
1649419260000|2022-04-08 12:01:00|9597.3|9593.3|9595.6|9591.6|9600.3|9596.3|9594.8|9590.8|75
1649419270000|2022-04-08 12:01:10|9595.8|9591.8|9602.9|9598.9|9602.9|9598.9|9595.3|9591.3|158
1649419280000|2022-04-08 12:01:20|9602.5|9598.5|9609.3|9605.3|9610.3|9606.3|9601.9|9597.9|56
1649419290000|2022-04-08 12:01:30|9607.3|9603.3|9625.3|9621.3|9625.3|9621.3|9607.3|9603.3|72
1649419300000|2022-04-08 12:01:40|9624.9|9620.9|9627.6|9623.6|9633.2|9629.2|9624.3|9620.3|111
1649419310000|2022-04-08 12:01:50|9628|9624|9626.6|9622.6|9628.6|9624.6|9623.6|9619.6|66
1649419320000|2022-04-08 12:02:00|9626|9622|9629.5|9625.5|9629.5|9625.5|9626|9622|21
1649419330000|2022-04-08 12:02:10|9629.1|9625.1|9631.4|9627.4|9633.4|9629.4|9628|9624|62
1649419340000|2022-04-08 12:02:20|9631.5|9627.5|9638.4|9634.4|9639|9635|9631.4|9627.4|91
1649419350000|2022-04-08 12:02:30|9637.9|9633.9|9635.9|9631.9|9638.9|9634.9|9633.7|9629.7|54
1649419360000|2022-04-08 12:02:40|9636.9|9632.9|9652|9648|9658.7|9654.7|9634|9630|315
1649419370000|2022-04-08 12:02:50|9651.5|9647.5|9651.7|9647.7|9653.2|9649.2|9648.5|9644.5|181
1649419380000|2022-04-08 12:03:00|9652|9648|9652.6|9648.6|9654.3|9650.3|9651|9647|74
1649419390000|2022-04-08 12:03:10|9652.8|9648.8|9657.7|9653.7|9658|9654|9651.5|9647.5|50
1649419400000|2022-04-08 12:03:20|9658|9654|9673.2|9669.2|9675.3|9671.3|9657.5|9653.5|236
1649419410000|2022-04-08 12:03:30|9673.3|9669.3|9672.7|9668.7|9673.7|9669.7|9668.3|9664.3|64
1649419420000|2022-04-08 12:03:40|9672.8|9668.8|9674|9670|9675|9671|9671|9667|46
1649419430000|2022-04-08 12:03:50|9674.5|9670.5|9663.8|9659.8|9674.5|9670.5|9663|9659|52
1649419440000|2022-04-08 12:04:00|9663.5|9659.5|9667|9663|9668|9664|9663|9659|36
1649419450000|2022-04-08 12:04:10|9667.5|9663.5|9669|9665|9671|9667|9667.5|9663.5|17
1649419460000|2022-04-08 12:04:20|9668.5|9664.5|9662.6|9658.6|9668.8|9664.8|9660.6|9656.6|62
1649419470000|2022-04-08 12:04:30|9661.6|9657.6|9665.6|9661.6|9665.6|9661.6|9661.1|9657.1|12
1649419480000|2022-04-08 12:04:40|9666.1|9662.1|9662.6|9658.6|9666.1|9662.1|9661.6|9657.6|16
1649419490000|2022-04-08 12:04:50|9662.1|9658.1|9660.1|9656.1|9662.1|9658.1|9659.6|9655.6|17
1649419500000|2022-04-08 12:05:00|9660.3|9656.3|9656.2|9652.2|9665|9661|9656|9652|83
1649419510000|2022-04-08 12:05:10|9657.1|9653.1|9657|9653|9658|9654|9654.8|9650.8|43
1649419520000|2022-04-08 12:05:20|9656.8|9652.8|9656.5|9652.5|9658|9654|9656|9652|14
1649419530000|2022-04-08 12:05:30|9658|9654|9657.8|9653.8|9658.5|9654.5|9657.5|9653.5|12
1649419540000|2022-04-08 12:05:40|9658.2|9654.2|9664.5|9660.5|9665|9661|9658.2|9654.2|41
1649419550000|2022-04-08 12:05:50|9665.7|9661.7|9666.3|9662.3|9668.2|9664.2|9665.7|9661.7|27
1649419560000|2022-04-08 12:06:00|9666.7|9662.7|9661.2|9657.2|9672|9668|9661|9657|95
1649419570000|2022-04-08 12:06:10|9661.9|9657.9|9663|9659|9663.3|9659.3|9658.6|9654.6|111
1649419580000|2022-04-08 12:06:20|9662.5|9658.5|9662|9658|9663|9659|9662|9658|4
1649419590000|2022-04-08 12:06:30|9661|9657|9661|9657|9662|9658|9659.3|9655.3|8
1649419600000|2022-04-08 12:06:40|9661.5|9657.5|9660|9656|9662.5|9658.5|9660|9656|7
1649419610000|2022-04-08 12:06:50|9658|9654|9659|9655|9659|9655|9656|9652|19
1649419620000|2022-04-08 12:07:00|9658.8|9654.8|9667.6|9663.6|9668.3|9664.3|9656.8|9652.8|74
1649419630000|2022-04-08 12:07:10|9667.8|9663.8|9663.6|9659.6|9667.8|9663.8|9663.6|9659.6|9
1649419640000|2022-04-08 12:07:20|9663.4|9659.4|9667.6|9663.6|9667.8|9663.8|9663.4|9659.4|10
1649419650000|2022-04-08 12:07:30|9667.8|9663.8|9668.3|9664.3|9669.4|9665.4|9667.6|9663.6|12
1649419660000|2022-04-08 12:07:40|9668.1|9664.1|9669.1|9665.1|9670.6|9666.6|9667.4|9663.4|18
1649419670000|2022-04-08 12:07:50|9669.6|9665.6|9672.6|9668.6|9673.6|9669.6|9668.1|9664.1|25
1649419680000|2022-04-08 12:08:00|9672.1|9668.1|9668.6|9664.6|9672.6|9668.6|9668.6|9664.6|15
1649419690000|2022-04-08 12:08:10|9667.9|9663.9|9669.6|9665.6|9671.6|9667.6|9667.9|9663.9|28
1649419700000|2022-04-08 12:08:20|9669.9|9665.9|9669.6|9665.6|9669.9|9665.9|9668.9|9664.9|8
1649419710000|2022-04-08 12:08:30|9669.9|9665.9|9669.6|9665.6|9670.6|9666.6|9668.6|9664.6|6
1649419720000|2022-04-08 12:08:40|9669.8|9665.8|9665.1|9661.1|9671.1|9667.1|9664.1|9660.1|24
1649419730000|2022-04-08 12:08:50|9664.8|9660.8|9661.3|9657.3|9665.3|9661.3|9660.6|9656.6|29
1649419740000|2022-04-08 12:09:00|9661.4|9657.4|9665.9|9661.9|9667.3|9663.3|9661.4|9657.4|56
1649419750000|2022-04-08 12:09:10|9666.9|9662.9|9671.1|9667.1|9671.3|9667.3|9666.4|9662.4|45
1649419760000|2022-04-08 12:09:20|9671.6|9667.6|9668.3|9664.3|9672.6|9668.6|9665.3|9661.3|47
1649419770000|2022-04-08 12:09:30|9667.9|9663.9|9668.4|9664.4|9668.4|9664.4|9667.9|9663.9|8
1649419780000|2022-04-08 12:09:40|9663.9|9659.9|9664.3|9660.3|9666.3|9662.3|9663.3|9659.3|15
1649419790000|2022-04-08 12:09:50|9663.8|9659.8|9665.9|9661.9|9666.3|9662.3|9663.8|9659.8|9
1649419800000|2022-04-08 12:10:00|9666.3|9662.3|9668.6|9664.6|9671.6|9667.6|9666.3|9662.3|33
1649419810000|2022-04-08 12:10:10|9668.8|9664.8|9668.1|9664.1|9669.1|9665.1|9665.9|9661.9|11
1649419820000|2022-04-08 12:10:20|9667.9|9663.9|9667.9|9663.9|9667.9|9663.9|9667.9|9663.9|0
1649419830000|2022-04-08 12:10:30|9667.6|9663.6|9658.6|9654.6|9668.1|9664.1|9658.6|9654.6|87
1649419840000|2022-04-08 12:10:40|9658.8|9654.8|9661.6|9657.6|9663.1|9659.1|9658.8|9654.8|31
1649419850000|2022-04-08 12:10:50|9660|9656|9652.9|9648.9|9660|9656|9651.6|9647.6|149
1649419860000|2022-04-08 12:11:00|9653.3|9649.3|9665.6|9661.6|9667.9|9663.9|9653.3|9649.3|226
1649419870000|2022-04-08 12:11:10|9664|9660|9658.8|9654.8|9664|9660|9658.6|9654.6|39
1649419880000|2022-04-08 12:11:20|9658.6|9654.6|9656.9|9652.9|9659.3|9655.3|9656.9|9652.9|32
1649419890000|2022-04-08 12:11:30|9657.9|9653.9|9665.3|9661.3|9666.3|9662.3|9657.9|9653.9|136
1649419900000|2022-04-08 12:11:40|9664.9|9660.9|9664.9|9660.9|9666.6|9662.6|9663.9|9659.9|22
1649419910000|2022-04-08 12:11:50|9665.1|9661.1|9665.4|9661.4|9665.4|9661.4|9665.1|9661.1|0
1649419920000|2022-04-08 12:12:00|9664.9|9660.9|9663.3|9659.3|9664.9|9660.9|9661.1|9657.1|18
1649419930000|2022-04-08 12:12:10|9663.4|9659.4|9657.3|9653.3|9664.6|9660.6|9656.9|9652.9|70
1649419940000|2022-04-08 12:12:20|9658.8|9654.8|9659.6|9655.6|9661.6|9657.6|9657.9|9653.9|107
1649419950000|2022-04-08 12:12:30|9658.9|9654.9|9657.3|9653.3|9659.3|9655.3|9657.3|9653.3|15
1649419960000|2022-04-08 12:12:40|9656.7|9652.7|9656.3|9652.3|9660.4|9656.4|9653.3|9649.3|50
1649419970000|2022-04-08 12:12:50|9656.8|9652.8|9661.8|9657.8|9662.3|9658.3|9656.8|9652.8|11
1649419980000|2022-04-08 12:13:00|9662.1|9658.1|9665.3|9661.3|9666.3|9662.3|9662.1|9658.1|33
1649419990000|2022-04-08 12:13:10|9665.6|9661.6|9666.3|9662.3|9668.3|9664.3|9665.6|9661.6|16
1649420000000|2022-04-08 12:13:20|9665.8|9661.8|9672.3|9668.3|9672.3|9668.3|9665.3|9661.3|14
1649420010000|2022-04-08 12:13:30|9671.8|9667.8|9665.9|9661.9|9672.3|9668.3|9665.8|9661.8|22
1649420020000|2022-04-08 12:13:40|9665.6|9661.6|9665.1|9661.1|9666.8|9662.8|9664.6|9660.6|3
1649420030000|2022-04-08 12:13:50|9665.6|9661.6|9662.8|9658.8|9665.6|9661.6|9661.9|9657.9|10
1649420040000|2022-04-08 12:14:00|9663.1|9659.1|9668.3|9664.3|9671.3|9667.3|9663.1|9659.1|31
1649420050000|2022-04-08 12:14:10|9668.6|9664.6|9668.3|9664.3|9670.8|9666.8|9667.9|9663.9|7
1649420060000|2022-04-08 12:14:20|9669|9665|9668.3|9664.3|9670.8|9666.8|9668.3|9664.3|20
1649420070000|2022-04-08 12:14:30|9668.9|9664.9|9661.8|9657.8|9670.3|9666.3|9661.8|9657.8|62
1649420080000|2022-04-08 12:14:40|9662.1|9658.1|9664.3|9660.3|9665.1|9661.1|9662.1|9658.1|16
1649420090000|2022-04-08 12:14:50|9664.6|9660.6|9662.3|9658.3|9665.1|9661.1|9662.3|9658.3|14
1649420100000|2022-04-08 12:15:00|9661.9|9657.9|9660.3|9656.3|9662.6|9658.6|9660.3|9656.3|29
1649420110000|2022-04-08 12:15:10|9661.1|9657.1|9663.3|9659.3|9664.4|9660.4|9660.3|9656.3|16
1649420120000|2022-04-08 12:15:20|9662.8|9658.8|9662.2|9658.2|9663.3|9659.3|9662.1|9658.1|8
1649420130000|2022-04-08 12:15:30|9662.4|9658.4|9659.2|9655.2|9662.4|9658.4|9658.6|9654.6|31
1649420140000|2022-04-08 12:15:40|9659.6|9655.6|9659.7|9655.7|9661.6|9657.6|9659.2|9655.2|20
1649420150000|2022-04-08 12:15:50|9660.9|9656.9|9664.7|9660.7|9666.7|9662.7|9660.9|9656.9|29
1649420160000|2022-04-08 12:16:00|9664.6|9660.6|9661.2|9657.2|9664.6|9660.6|9661.2|9657.2|69
1649420170000|2022-04-08 12:16:10|9658.2|9654.2|9658.9|9654.9|9661.9|9657.9|9658.2|9654.2|29
1649420180000|2022-04-08 12:16:20|9659.2|9655.2|9660.4|9656.4|9661.2|9657.2|9659.2|9655.2|12
1649420190000|2022-04-08 12:16:30|9660.2|9656.2|9660.2|9656.2|9660.4|9656.4|9660.2|9656.2|2
1649420200000|2022-04-08 12:16:40|9659.8|9655.8|9654.9|9650.9|9659.8|9655.8|9651.7|9647.7|34
1649420210000|2022-04-08 12:16:50|9656.9|9652.9|9655.9|9651.9|9657.9|9653.9|9654.9|9650.9|7
1649420220000|2022-04-08 12:17:00|9655.7|9651.7|9659.9|9655.9|9659.9|9655.9|9655.7|9651.7|8
1649420230000|2022-04-08 12:17:10|9659.4|9655.4|9665.9|9661.9|9666.9|9662.9|9659.4|9655.4|38
1649420240000|2022-04-08 12:17:20|9665.5|9661.5|9663.9|9659.9|9665.9|9661.9|9663.9|9659.9|11
1649420250000|2022-04-08 12:17:30|9663.4|9659.4|9664.2|9660.2|9665.2|9661.2|9660.7|9656.7|96
1649420260000|2022-04-08 12:17:40|9664.9|9660.9|9684.1|9680.1|9684.1|9680.1|9664.6|9660.6|155
1649420270000|2022-04-08 12:17:50|9684.2|9680.2|9679.9|9675.9|9684.2|9680.2|9678.2|9674.2|97
1649420280000|2022-04-08 12:18:00|9680.1|9676.1|9687.6|9683.6|9687.7|9683.7|9679.7|9675.7|124
1649420290000|2022-04-08 12:18:10|9688.1|9684.1|9682.7|9678.7|9688.7|9684.7|9682.2|9678.2|60
1649420300000|2022-04-08 12:18:20|9682.9|9678.9|9681.6|9677.6|9683.2|9679.2|9680.2|9676.2|11
1649420310000|2022-04-08 12:18:30|9681.2|9677.2|9682.9|9678.9|9682.9|9678.9|9680.9|9676.9|43
1649420320000|2022-04-08 12:18:40|9682.7|9678.7|9676.6|9672.6|9683.6|9679.6|9675.9|9671.9|29
1649420330000|2022-04-08 12:18:50|9677.1|9673.1|9676.6|9672.6|9677.1|9673.1|9676.2|9672.2|13
1649420340000|2022-04-08 12:19:00|9676.9|9672.9|9673.9|9669.9|9676.9|9672.9|9672.4|9668.4|21
1649420350000|2022-04-08 12:19:10|9675.4|9671.4|9680.1|9676.1|9680.2|9676.2|9675.1|9671.1|53
1649420360000|2022-04-08 12:19:20|9680.2|9676.2|9675.7|9671.7|9680.2|9676.2|9675.7|9671.7|19
1649420370000|2022-04-08 12:19:30|9675.6|9671.6|9677.2|9673.2|9679.2|9675.2|9675.6|9671.6|15
1649420380000|2022-04-08 12:19:40|9678.2|9674.2|9678.2|9674.2|9679.2|9675.2|9677.9|9673.9|3
1649420390000|2022-04-08 12:19:50|9677.5|9673.5|9674.2|9670.2|9677.5|9673.5|9673.7|9669.7|8
1649420400000|2022-04-08 12:20:00|9673.7|9669.7|9677.2|9673.2|9678.2|9674.2|9673.2|9669.2|26
1649420410000|2022-04-08 12:20:10|9677.4|9673.4|9679.7|9675.7|9682.2|9678.2|9677.2|9673.2|18
1649420420000|2022-04-08 12:20:20|9679.9|9675.9|9675.2|9671.2|9680.2|9676.2|9675.2|9671.2|8
1649420430000|2022-04-08 12:20:30|9677.3|9673.3|9675.2|9671.2|9677.9|9673.9|9675.2|9671.2|17
1649420440000|2022-04-08 12:20:40|9676.2|9672.2|9674.2|9670.2|9676.2|9672.2|9673.2|9669.2|15
1649420450000|2022-04-08 12:20:50|9674.6|9670.6|9676.2|9672.2|9676.2|9672.2|9674.6|9670.6|3
1649420460000|2022-04-08 12:21:00|9675.9|9671.9|9672.9|9668.9|9675.9|9671.9|9672.9|9668.9|42
1649420470000|2022-04-08 12:21:10|9673.6|9669.6|9675.9|9671.9|9676.1|9672.1|9672.9|9668.9|21
1649420480000|2022-04-08 12:21:20|9676.4|9672.4|9677.4|9673.4|9677.4|9673.4|9673|9669|21
1649420490000|2022-04-08 12:21:30|9676.9|9672.9|9676.5|9672.5|9678|9674|9672.5|9668.5|138
1649420500000|2022-04-08 12:21:40|9677|9673|9676.5|9672.5|9678.2|9674.2|9676.5|9672.5|8
1649420510000|2022-04-08 12:21:50|9675.5|9671.5|9680.6|9676.6|9680.9|9676.9|9675|9671|45
1649420520000|2022-04-08 12:22:00|9681.1|9677.1|9680.1|9676.1|9681.6|9677.6|9679.9|9675.9|18
1649420530000|2022-04-08 12:22:10|9680.2|9676.2|9682.9|9678.9|9682.9|9678.9|9679.7|9675.7|22
1649420540000|2022-04-08 12:22:20|9682.6|9678.6|9685.6|9681.6|9685.6|9681.6|9681.5|9677.5|122
1649420550000|2022-04-08 12:22:30|9685.1|9681.1|9674.4|9670.4|9685.2|9681.2|9673.9|9669.9|75
1649420560000|2022-04-08 12:22:40|9674.2|9670.2|9673.4|9669.4|9674.4|9670.4|9672.6|9668.6|32
1649420570000|2022-04-08 12:22:50|9673.1|9669.1|9673.9|9669.9|9674.2|9670.2|9672.4|9668.4|18
1649420580000|2022-04-08 12:23:00|9674.1|9670.1|9679.9|9675.9|9680.4|9676.4|9674.1|9670.1|110
1649420590000|2022-04-08 12:23:10|9678.9|9674.9|9679.2|9675.2|9681.9|9677.9|9677.9|9673.9|119
1649420600000|2022-04-08 12:23:20|9678.8|9674.8|9676.6|9672.6|9678.8|9674.8|9676.1|9672.1|39
1649420610000|2022-04-08 12:23:30|9676.7|9672.7|9679.6|9675.6|9679.6|9675.6|9676.7|9672.7|15
1649420620000|2022-04-08 12:23:40|9678.2|9674.2|9677.2|9673.2|9678.2|9674.2|9677.1|9673.1|5
1649420630000|2022-04-08 12:23:50|9677.6|9673.6|9673.9|9669.9|9679.2|9675.2|9673.7|9669.7|34
1649420640000|2022-04-08 12:24:00|9674.2|9670.2|9672.2|9668.2|9674.2|9670.2|9669.7|9665.7|27
1649420650000|2022-04-08 12:24:10|9671.9|9667.9|9669.2|9665.2|9671.9|9667.9|9669.2|9665.2|15
1649420660000|2022-04-08 12:24:20|9668.9|9664.9|9665.9|9661.9|9670.2|9666.2|9665.9|9661.9|50
1649420670000|2022-04-08 12:24:30|9666.2|9662.2|9667.9|9663.9|9668.2|9664.2|9663.6|9659.6|65
1649420680000|2022-04-08 12:24:40|9668.2|9664.2|9670.1|9666.1|9671.2|9667.2|9667.6|9663.6|26
1649420690000|2022-04-08 12:24:50|9670.7|9666.7|9669.2|9665.2|9670.7|9666.7|9669.2|9665.2|4
1649420700000|2022-04-08 12:25:00|9669.6|9665.6|9675.7|9671.7|9676.2|9672.2|9669.6|9665.6|23
1649420710000|2022-04-08 12:25:10|9675.6|9671.6|9676.6|9672.6|9676.6|9672.6|9674.2|9670.2|11
1649420720000|2022-04-08 12:25:20|9677.2|9673.2|9675.6|9671.6|9677.2|9673.2|9674.6|9670.6|13
1649420730000|2022-04-08 12:25:30|9675.2|9671.2|9678.7|9674.7|9679.2|9675.2|9675.1|9671.1|14
1649420740000|2022-04-08 12:25:40|9678.9|9674.9|9681.2|9677.2|9681.4|9677.4|9678.1|9674.1|25
1649420750000|2022-04-08 12:25:50|9680.9|9676.9|9680.2|9676.2|9682.2|9678.2|9680.2|9676.2|16
1649420760000|2022-04-08 12:26:00|9679.9|9675.9|9680.2|9676.2|9680.2|9676.2|9677.2|9673.2|19
1649420770000|2022-04-08 12:26:10|9679.7|9675.7|9677.2|9673.2|9680.2|9676.2|9677.2|9673.2|8
1649420780000|2022-04-08 12:26:20|9678|9674|9676.2|9672.2|9679.7|9675.7|9676.2|9672.2|21
1649420790000|2022-04-08 12:26:30|9676.6|9672.6|9676.7|9672.7|9676.7|9672.7|9676.6|9672.6|0
1649420800000|2022-04-08 12:26:40|9678.4|9674.4|9678.7|9674.7|9678.7|9674.7|9677.6|9673.6|47
1649420810000|2022-04-08 12:26:50|9678.9|9674.9|9680.9|9676.9|9681.2|9677.2|9678.9|9674.9|9
1649420820000|2022-04-08 12:27:00|9681.2|9677.2|9685.2|9681.2|9685.2|9681.2|9679.6|9675.6|26
1649420830000|2022-04-08 12:27:10|9685.4|9681.4|9688.2|9684.2|9690.4|9686.4|9684.2|9680.2|59
1649420840000|2022-04-08 12:27:20|9688.6|9684.6|9689.6|9685.6|9690.2|9686.2|9688.1|9684.1|28
1649420850000|2022-04-08 12:27:30|9689.4|9685.4|9687.6|9683.6|9689.7|9685.7|9687.1|9683.1|17
1649420860000|2022-04-08 12:27:40|9687.4|9683.4|9682.2|9678.2|9687.4|9683.4|9682.2|9678.2|16
1649420870000|2022-04-08 12:27:50|9682.6|9678.6|9674.2|9670.2|9682.6|9678.6|9674.2|9670.2|35
1649420880000|2022-04-08 12:28:00|9674.6|9670.6|9678.7|9674.7|9679.7|9675.7|9674.6|9670.6|22
1649420890000|2022-04-08 12:28:10|9678.6|9674.6|9678.6|9674.6|9679.2|9675.2|9678.1|9674.1|10
1649420900000|2022-04-08 12:28:20|9678.2|9674.2|9673.6|9669.6|9678.2|9674.2|9671.2|9667.2|32
1649420910000|2022-04-08 12:28:30|9673.7|9669.7|9668.9|9664.9|9675.1|9671.1|9667.2|9663.2|78
1649420920000|2022-04-08 12:28:40|9668.1|9664.1|9665.2|9661.2|9669.9|9665.9|9665.2|9661.2|93
1649420930000|2022-04-08 12:28:50|9664.2|9660.2|9661.9|9657.9|9664.5|9660.5|9659.2|9655.2|97
1649420940000|2022-04-08 12:29:00|9661.5|9657.5|9660.9|9656.9|9664.9|9660.9|9659.9|9655.9|40
1649420950000|2022-04-08 12:29:10|9660.7|9656.7|9660.3|9656.3|9662.9|9658.9|9658.8|9654.8|60
1649420960000|2022-04-08 12:29:20|9660|9656|9654.8|9650.8|9660.5|9656.5|9653.8|9649.8|41
1649420970000|2022-04-08 12:29:30|9655.2|9651.2|9653.8|9649.8|9656.3|9652.3|9653|9649|84
1649420980000|2022-04-08 12:29:40|9654.1|9650.1|9653.2|9649.2|9655|9651|9650.1|9646.1|74
1649420990000|2022-04-08 12:29:50|9653.6|9649.6|9653.2|9649.2|9655|9651|9653|9649|13
1649421000000|2022-04-08 12:30:00|9650.8|9646.8|9647.8|9643.8|9656|9652|9647.8|9643.8|195
1649421010000|2022-04-08 12:30:10|9647.5|9643.5|9648|9644|9649.5|9645.5|9646.3|9642.3|37
1649421020000|2022-04-08 12:30:20|9647.6|9643.6|9640.5|9636.5|9647.6|9643.6|9640.5|9636.5|120
1649421030000|2022-04-08 12:30:30|9641.2|9637.2|9636.6|9632.6|9643|9639|9635.3|9631.3|142
1649421040000|2022-04-08 12:30:40|9637.5|9633.5|9634.1|9630.1|9637.6|9633.6|9633.3|9629.3|113
1649421050000|2022-04-08 12:30:50|9634.5|9630.5|9635.1|9631.1|9640.1|9636.1|9633.6|9629.6|89
1649421060000|2022-04-08 12:31:00|9635.3|9631.3|9635.1|9631.1|9637.1|9633.1|9634|9630|49
1649421070000|2022-04-08 12:31:10|9635.5|9631.5|9636.1|9632.1|9637.3|9633.3|9635.1|9631.1|30
1649421080000|2022-04-08 12:31:20|9636.3|9632.3|9638.1|9634.1|9644.2|9640.2|9635.5|9631.5|288
1649421090000|2022-04-08 12:31:30|9638.3|9634.3|9639.8|9635.8|9639.8|9635.8|9638.1|9634.1|8
1649421100000|2022-04-08 12:31:40|9639.1|9635.1|9638.1|9634.1|9640.1|9636.1|9636.1|9632.1|20
1649421110000|2022-04-08 12:31:50|9637.4|9633.4|9639.1|9635.1|9639.1|9635.1|9636.1|9632.1|19
1649421120000|2022-04-08 12:32:00|9638.8|9634.8|9635.1|9631.1|9638.8|9634.8|9633.6|9629.6|43
1649421130000|2022-04-08 12:32:10|9635|9631|9641.1|9637.1|9642.8|9638.8|9635|9631|65
1649421140000|2022-04-08 12:32:20|9640.5|9636.5|9640.5|9636.5|9642.1|9638.1|9640.2|9636.2|15
1649421150000|2022-04-08 12:32:30|9641.4|9637.4|9640.5|9636.5|9641.8|9637.8|9640|9636|26
1649421160000|2022-04-08 12:32:40|9639.3|9635.3|9641|9637|9642.8|9638.8|9636.5|9632.5|31
1649421170000|2022-04-08 12:32:50|9641.2|9637.2|9639|9635|9642.3|9638.3|9639|9635|10
1649421180000|2022-04-08 12:33:00|9638.8|9634.8|9640.5|9636.5|9641.5|9637.5|9638.8|9634.8|12
1649421190000|2022-04-08 12:33:10|9640|9636|9642|9638|9642|9638|9639.2|9635.2|11
1649421200000|2022-04-08 12:33:20|9642.5|9638.5|9645.5|9641.5|9649|9645|9641.1|9637.1|87
1649421210000|2022-04-08 12:33:30|9644.8|9640.8|9645.5|9641.5|9646.8|9642.8|9644.5|9640.5|32
1649421220000|2022-04-08 12:33:40|9645.8|9641.8|9643.8|9639.8|9646.8|9642.8|9643.8|9639.8|21
1649421230000|2022-04-08 12:33:50|9645.2|9641.2|9651.5|9647.5|9652|9648|9644|9640|31
1649421240000|2022-04-08 12:34:00|9650.5|9646.5|9657.9|9653.9|9660.2|9656.2|9650.5|9646.5|120
1649421250000|2022-04-08 12:34:10|9658|9654|9656.9|9652.9|9658|9654|9654.9|9650.9|30
1649421260000|2022-04-08 12:34:20|9656|9652|9653.5|9649.5|9656|9652|9649.5|9645.5|91
1649421270000|2022-04-08 12:34:30|9654|9650|9650.5|9646.5|9654|9650|9650.1|9646.1|15
1649421280000|2022-04-08 12:34:40|9650|9646|9648.5|9644.5|9652.5|9648.5|9648.5|9644.5|34
1649421290000|2022-04-08 12:34:50|9648.7|9644.7|9644.5|9640.5|9649.5|9645.5|9641.5|9637.5|65
1649421300000|2022-04-08 12:35:00|9644.9|9640.9|9642.5|9638.5|9648.5|9644.5|9642.5|9638.5|76
1649421310000|2022-04-08 12:35:10|9643|9639|9639.5|9635.5|9644.5|9640.5|9638|9634|46
1649421320000|2022-04-08 12:35:20|9639.3|9635.3|9640.3|9636.3|9641.5|9637.5|9639|9635|13
1649421330000|2022-04-08 12:35:30|9638.8|9634.8|9640.3|9636.3|9641|9637|9636.3|9632.3|20
1649421340000|2022-04-08 12:35:40|9639.8|9635.8|9636.5|9632.5|9639.8|9635.8|9636.5|9632.5|23
1649421350000|2022-04-08 12:35:50|9635.8|9631.8|9615.5|9611.5|9635.8|9631.8|9612.8|9608.2|319
1649421360000|2022-04-08 12:36:00|9616.5|9612.5|9618.1|9614.1|9619.8|9615.8|9612|9608|123
1649421370000|2022-04-08 12:36:10|9618|9614|9621.1|9617.1|9622.1|9618.1|9616.1|9612.1|25
1649421380000|2022-04-08 12:36:20|9621.8|9617.8|9624.1|9620.1|9624.6|9620.6|9620.1|9616.1|42
1649421390000|2022-04-08 12:36:30|9624.5|9620.5|9625.5|9621.5|9625.8|9621.8|9624.1|9620.1|20
1649421400000|2022-04-08 12:36:40|9625.8|9621.8|9625.8|9621.8|9626.8|9622.8|9623.6|9619.6|18
1649421410000|2022-04-08 12:36:50|9626|9622|9626.9|9622.9|9629.5|9625.5|9624.1|9620.1|109
1649421420000|2022-04-08 12:37:00|9627|9623|9628.5|9624.5|9628.5|9624.5|9625.9|9621.9|30
1649421430000|2022-04-08 12:37:10|9628.4|9624.4|9634.4|9630.4|9634.9|9630.9|9628.4|9624.4|41
1649421440000|2022-04-08 12:37:20|9634.5|9630.5|9636.2|9632.2|9638.5|9634.5|9634.5|9630.5|59
1649421450000|2022-04-08 12:37:30|9634.7|9630.7|9642.9|9638.9|9643.6|9639.6|9634.5|9630.5|96
1649421460000|2022-04-08 12:37:40|9642.6|9638.6|9640.6|9636.6|9644.9|9640.9|9640.6|9636.6|52
1649421470000|2022-04-08 12:37:50|9640.8|9636.8|9643.6|9639.6|9644.6|9640.6|9637.6|9633.6|38
1649421480000|2022-04-08 12:38:00|9643.2|9639.2|9643.8|9639.8|9644.6|9640.6|9642.1|9638.1|14
1649421490000|2022-04-08 12:38:10|9643.6|9639.6|9637.1|9633.1|9643.6|9639.6|9637.1|9633.1|13
1649421500000|2022-04-08 12:38:20|9636.6|9632.6|9638.1|9634.1|9639.6|9635.6|9636.6|9632.6|23
1649421510000|2022-04-08 12:38:30|9637.9|9633.9|9633.6|9629.6|9639.1|9635.1|9631.2|9627.2|59
1649421520000|2022-04-08 12:38:40|9633.9|9629.9|9637.4|9633.4|9638.1|9634.1|9633.9|9629.9|20
1649421530000|2022-04-08 12:38:50|9637.3|9633.3|9649.9|9645.9|9653.9|9649.9|9637.3|9633.3|94
1649421540000|2022-04-08 12:39:00|9650.3|9646.3|9651.9|9647.9|9655.9|9651.9|9649.9|9645.9|46
1649421550000|2022-04-08 12:39:10|9650.9|9646.9|9650.4|9646.4|9651.9|9647.9|9650.4|9646.4|61
1649421560000|2022-04-08 12:39:20|9650.3|9646.3|9650.6|9646.6|9651.3|9647.3|9648.9|9644.9|66
1649421570000|2022-04-08 12:39:30|9650|9646|9648.3|9644.3|9650|9646|9646.3|9642.3|27
1649421580000|2022-04-08 12:39:40|9648.5|9644.5|9647.3|9643.3|9648.6|9644.6|9646.3|9642.3|17
1649421590000|2022-04-08 12:39:50|9646.8|9642.8|9648.8|9644.8|9649.1|9645.1|9643.1|9639.1|36
1649421600000|2022-04-08 12:40:00|9649|9645|9653.3|9649.3|9657.3|9653.3|9649|9645|43
1649421610000|2022-04-08 12:40:10|9653.6|9649.6|9662.3|9658.3|9664.2|9660.2|9651.8|9647.8|87
1649421620000|2022-04-08 12:40:20|9662.2|9658.2|9659.7|9655.7|9662.7|9658.7|9659.2|9655.2|22
1649421630000|2022-04-08 12:40:30|9659.5|9655.5|9660|9656|9663.7|9659.7|9658.7|9654.7|51
1649421640000|2022-04-08 12:40:40|9658.8|9654.8|9656.2|9652.2|9659|9655|9656.2|9652.2|10
1649421650000|2022-04-08 12:40:50|9656.5|9652.5|9652.5|9648.5|9658.7|9654.7|9652.5|9648.5|27
1649421660000|2022-04-08 12:41:00|9652.7|9648.7|9651.7|9647.7|9653.7|9649.7|9650.7|9646.7|7
1649421670000|2022-04-08 12:41:10|9651.5|9647.5|9656.2|9652.2|9656.2|9652.2|9650.7|9646.7|34
1649421680000|2022-04-08 12:41:20|9655.7|9651.7|9654.2|9650.2|9657.2|9653.2|9653.7|9649.7|12
1649421690000|2022-04-08 12:41:30|9654|9650|9653.7|9649.7|9656.7|9652.7|9653|9649|10
1649421700000|2022-04-08 12:41:40|9653.2|9649.2|9648.8|9644.8|9656.7|9652.7|9648.8|9644.8|33
1649421710000|2022-04-08 12:41:50|9649.7|9645.7|9653|9649|9654.3|9650.3|9649.7|9645.7|86
1649421720000|2022-04-08 12:42:00|9653.4|9649.4|9652|9648|9657|9653|9651|9647|89
1649421730000|2022-04-08 12:42:10|9651.5|9647.5|9651.8|9647.8|9652|9648|9649|9645|23
1649421740000|2022-04-08 12:42:20|9651.3|9647.3|9654|9650|9654|9650|9650.2|9646.2|13
1649421750000|2022-04-08 12:42:30|9653.8|9649.8|9653.3|9649.3|9653.8|9649.8|9653|9649|1
1649421760000|2022-04-08 12:42:40|9652|9648|9649.7|9645.7|9652.5|9648.5|9649.3|9645.3|71
1649421770000|2022-04-08 12:42:50|9649.3|9645.3|9658|9654|9659|9655|9649.3|9645.3|27
1649421780000|2022-04-08 12:43:00|9659.7|9655.7|9663.3|9659.3|9664.5|9660.5|9659|9655|51
1649421790000|2022-04-08 12:43:10|9663|9659|9660|9656|9663.5|9659.5|9658|9654|74
1649421800000|2022-04-08 12:43:20|9659.2|9655.2|9659.7|9655.7|9660|9656|9658|9654|39
1649421810000|2022-04-08 12:43:30|9660.2|9656.2|9661.5|9657.5|9663|9659|9659.7|9655.7|25
1649421820000|2022-04-08 12:43:40|9661|9657|9661|9657|9661.3|9657.3|9661|9657|4
1649421830000|2022-04-08 12:43:50|9661.3|9657.3|9660|9656|9661.3|9657.3|9658.5|9654.5|16
1649421840000|2022-04-08 12:44:00|9660.2|9656.2|9659.2|9655.2|9663.2|9659.2|9659|9655|19
1649421850000|2022-04-08 12:44:10|9659.5|9655.5|9660.7|9656.7|9662|9658|9659.5|9655.5|15
1649421860000|2022-04-08 12:44:20|9660.5|9656.5|9663|9659|9663.4|9659.4|9659.5|9655.5|21
1649421870000|2022-04-08 12:44:30|9662.7|9658.7|9658|9654|9662.7|9658.7|9658|9654|15
1649421880000|2022-04-08 12:44:40|9657.8|9653.8|9655.2|9651.2|9658|9654|9655.2|9651.2|17
1649421890000|2022-04-08 12:44:50|9655.4|9651.4|9650|9646|9655.7|9651.7|9650|9646|36
1649421900000|2022-04-08 12:45:00|9649.6|9645.6|9652.4|9648.4|9652.4|9648.4|9648|9644|61
1649421910000|2022-04-08 12:45:10|9654|9650|9653|9649|9654.2|9650.2|9653|9649|9
1649421920000|2022-04-08 12:45:20|9652.6|9648.6|9649.2|9645.2|9652.6|9648.6|9649|9645|32
1649421930000|2022-04-08 12:45:30|9649.4|9645.4|9652|9648|9653|9649|9649.4|9645.4|36
1649421940000|2022-04-08 12:45:40|9652.5|9648.5|9655.4|9651.4|9657.7|9653.7|9652.5|9648.5|106
1649421950000|2022-04-08 12:45:50|9654.9|9650.9|9653.4|9649.4|9654.9|9650.9|9653.4|9649.4|5
1649421960000|2022-04-08 12:46:00|9654.9|9650.9|9653.9|9649.9|9655.9|9651.9|9653.4|9649.4|16
1649421970000|2022-04-08 12:46:10|9654.4|9650.4|9652.3|9648.3|9654.4|9650.4|9652.3|9648.3|16
1649421980000|2022-04-08 12:46:20|9651.4|9647.4|9652.4|9648.4|9652.5|9648.5|9651.4|9647.4|7
1649421990000|2022-04-08 12:46:30|9652.2|9648.2|9652.9|9648.9|9652.9|9648.9|9651.4|9647.4|9
1649422000000|2022-04-08 12:46:40|9652.4|9648.4|9653.4|9649.4|9653.4|9649.4|9652.4|9648.4|0
1649422010000|2022-04-08 12:46:50|9655.4|9651.4|9656.4|9652.4|9656.4|9652.4|9655.4|9651.4|13
1649422020000|2022-04-08 12:47:00|9657.4|9653.4|9660.4|9656.4|9660.9|9656.9|9657.4|9653.4|19
1649422030000|2022-04-08 12:47:10|9659.9|9655.9|9658.4|9654.4|9659.9|9655.9|9658.4|9654.4|5
1649422040000|2022-04-08 12:47:20|9657|9653|9652.5|9648.5|9657|9653|9652.4|9648.4|14
1649422050000|2022-04-08 12:47:30|9652.4|9648.4|9644.7|9640.7|9652.4|9648.4|9644.5|9640.5|27
1649422060000|2022-04-08 12:47:40|9645.4|9641.4|9646.4|9642.4|9648.4|9644.4|9645.4|9641.4|12
1649422070000|2022-04-08 12:47:50|9646.7|9642.7|9652.7|9648.7|9653.4|9649.4|9646.7|9642.7|14
1649422080000|2022-04-08 12:48:00|9652.4|9648.4|9648.9|9644.9|9652.4|9648.4|9647.4|9643.4|31
1649422090000|2022-04-08 12:48:10|9649|9645|9651.4|9647.4|9651.4|9647.4|9648.9|9644.9|8
1649422100000|2022-04-08 12:48:20|9650.4|9646.4|9655.4|9651.4|9655.7|9651.7|9650.4|9646.4|12
1649422110000|2022-04-08 12:48:30|9655.5|9651.5|9653.4|9649.4|9656.4|9652.4|9653|9649|10
1649422120000|2022-04-08 12:48:40|9652.4|9648.4|9651.4|9647.4|9652.4|9648.4|9651.2|9647.2|6
1649422130000|2022-04-08 12:48:50|9650.2|9646.2|9653.4|9649.4|9654.9|9650.9|9650.2|9646.2|27
1649422140000|2022-04-08 12:49:00|9653.2|9649.2|9653.4|9649.4|9654.9|9650.9|9652.9|9648.9|7
1649422150000|2022-04-08 12:49:10|9654.2|9650.2|9652.7|9648.7|9654.2|9650.2|9652.7|9648.7|7
1649422160000|2022-04-08 12:49:20|9652.4|9648.4|9652.9|9648.9|9653.7|9649.7|9652.4|9648.4|4
1649422170000|2022-04-08 12:49:30|9653|9649|9662.6|9658.6|9664.8|9660.8|9653|9649|388
1649422180000|2022-04-08 12:49:40|9663.6|9659.6|9668.6|9664.6|9671.4|9667.4|9663.1|9659.1|123
1649422190000|2022-04-08 12:49:50|9668.9|9664.9|9672.8|9668.8|9675.1|9671.1|9667.9|9663.9|183
1649422200000|2022-04-08 12:50:00|9673.2|9669.2|9674.2|9670.2|9677.8|9673.8|9672|9668|64
1649422210000|2022-04-08 12:50:10|9674|9670|9674.7|9670.7|9677.3|9673.3|9673.5|9669.5|62
1649422220000|2022-04-08 12:50:20|9675|9671|9674.2|9670.2|9675.2|9671.2|9673.5|9669.5|24
1649422230000|2022-04-08 12:50:30|9674.5|9670.5|9685.6|9681.6|9689.3|9685.3|9674.5|9670.5|330
1649422240000|2022-04-08 12:50:40|9684.2|9680.2|9686.2|9682.2|9686.7|9682.7|9684.2|9680.2|42
1649422250000|2022-04-08 12:50:50|9687.7|9683.7|9685.6|9681.6|9690.1|9686.1|9685.6|9681.6|39
1649422260000|2022-04-08 12:51:00|9686.4|9682.4|9684.4|9680.4|9687.2|9683.2|9681.4|9677.4|79
1649422270000|2022-04-08 12:51:10|9683.4|9679.4|9679.9|9675.9|9684.9|9680.9|9678.4|9674.4|30
1649422280000|2022-04-08 12:51:20|9679.1|9675.1|9683.1|9679.1|9685.4|9681.4|9678.9|9674.9|37
1649422290000|2022-04-08 12:51:30|9683.4|9679.4|9682.9|9678.9|9684.4|9680.4|9681.9|9677.9|16
1649422300000|2022-04-08 12:51:40|9683.4|9679.4|9682.6|9678.6|9684.4|9680.4|9680.7|9676.7|59
1649422310000|2022-04-08 12:51:50|9683.1|9679.1|9683.9|9679.9|9683.9|9679.9|9680.9|9676.9|35
1649422320000|2022-04-08 12:52:00|9684.1|9680.1|9691.2|9687.2|9692.6|9688.6|9682.9|9678.9|71
1649422330000|2022-04-08 12:52:10|9690.9|9686.9|9708.6|9704.6|9712.6|9708.6|9690.2|9686.2|328
1649422340000|2022-04-08 12:52:20|9708.2|9704.2|9701.7|9697.7|9708.2|9704.2|9701.2|9697.2|142
1649422350000|2022-04-08 12:52:30|9701.2|9697.2|9699.2|9695.2|9702.2|9698.2|9696.9|9692.9|109
1649422360000|2022-04-08 12:52:40|9699.1|9695.1|9695.9|9691.9|9699.9|9695.9|9694.4|9690.4|42
1649422370000|2022-04-08 12:52:50|9697.9|9693.9|9699.4|9695.4|9700.9|9696.9|9697.9|9693.9|53
1649422380000|2022-04-08 12:53:00|9698.9|9694.9|9694.2|9690.2|9700.9|9696.9|9693.4|9689.4|31
1649422390000|2022-04-08 12:53:10|9693.9|9689.9|9692.9|9688.9|9694.9|9690.9|9692.6|9688.6|14
1649422400000|2022-04-08 12:53:20|9691.9|9687.9|9692.5|9688.5|9694.4|9690.4|9691.5|9687.5|181
1649422410000|2022-04-08 12:53:30|9692.2|9688.2|9692.5|9688.5|9692.5|9688.5|9691|9687|10
1649422420000|2022-04-08 12:53:40|9693.1|9689.1|9696.5|9692.5|9696.7|9692.7|9692.5|9688.5|27
1649422430000|2022-04-08 12:53:50|9696.2|9692.2|9699.9|9695.9|9701.2|9697.2|9695|9691|130
1649422440000|2022-04-08 12:54:00|9698.9|9694.9|9698.9|9694.9|9698.9|9694.9|9697.6|9693.6|20
1649422450000|2022-04-08 12:54:10|9698.7|9694.7|9693.9|9689.9|9698.7|9694.7|9691.2|9687.2|38
1649422460000|2022-04-08 12:54:20|9693.7|9689.7|9693.7|9689.7|9695.9|9691.9|9693.2|9689.2|16
1649422470000|2022-04-08 12:54:30|9694.1|9690.1|9690.5|9686.5|9694.4|9690.4|9689.5|9685.5|97
1649422480000|2022-04-08 12:54:40|9690.9|9686.9|9689.5|9685.5|9691.9|9687.9|9688|9684|17
1649422490000|2022-04-08 12:54:50|9687|9683|9690.5|9686.5|9690.5|9686.5|9686.2|9682.2|29
1649422500000|2022-04-08 12:55:00|9690.2|9686.2|9699.7|9695.7|9702.7|9698.7|9689.3|9685.3|53
1649422510000|2022-04-08 12:55:10|9700|9696|9695.5|9691.5|9700.5|9696.5|9692.5|9688.5|63
1649422520000|2022-04-08 12:55:20|9695.7|9691.7|9694.5|9690.5|9696.7|9692.7|9694.5|9690.5|18
1649422530000|2022-04-08 12:55:30|9692.8|9688.8|9693.2|9689.2|9693.5|9689.5|9692.5|9688.5|19
1649422540000|2022-04-08 12:55:40|9693|9689|9696.2|9692.2|9697.2|9693.2|9693|9689|13
1649422550000|2022-04-08 12:55:50|9695.7|9691.7|9693|9689|9695.7|9691.7|9690|9686|12
1649422560000|2022-04-08 12:56:00|9693.5|9689.5|9693.7|9689.7|9694.4|9690.4|9690.5|9686.5|18
1649422570000|2022-04-08 12:56:10|9693.9|9689.9|9689.2|9685.2|9695.8|9691.8|9689.2|9685.2|14
1649422580000|2022-04-08 12:56:20|9688.7|9684.7|9691.2|9687.2|9691.2|9687.2|9688.5|9684.5|11
1649422590000|2022-04-08 12:56:30|9690.8|9686.8|9689.4|9685.4|9690.9|9686.9|9688.5|9684.5|57
1649422600000|2022-04-08 12:56:40|9687.4|9683.4|9685|9681|9690.2|9686.2|9683.5|9679.5|50
1649422610000|2022-04-08 12:56:50|9685.2|9681.2|9684.5|9680.5|9686.7|9682.7|9681.7|9677.7|24
1649422620000|2022-04-08 12:57:00|9685.2|9681.2|9685.5|9681.5|9686.2|9682.2|9683.5|9679.5|65
1649422630000|2022-04-08 12:57:10|9685.2|9681.2|9684.5|9680.5|9686.2|9682.2|9683.3|9679.3|20
1649422640000|2022-04-08 12:57:20|9684|9680|9684.4|9680.4|9685.5|9681.5|9682.9|9678.9|10
1649422650000|2022-04-08 12:57:30|9685.5|9681.5|9691.9|9687.9|9694.5|9690.5|9685.5|9681.5|36
1649422660000|2022-04-08 12:57:40|9691.4|9687.4|9691.9|9687.9|9693.5|9689.5|9690.9|9686.9|11
1649422670000|2022-04-08 12:57:50|9692.4|9688.4|9694.5|9690.5|9694.5|9690.5|9691.9|9687.9|11
1649422680000|2022-04-08 12:58:00|9696.9|9692.9|9697.2|9693.2|9697.5|9693.5|9694.9|9690.9|32
1649422690000|2022-04-08 12:58:10|9697.5|9693.5|9696.7|9692.7|9703.2|9699.2|9696.7|9692.7|54
1649422700000|2022-04-08 12:58:20|9693.5|9689.5|9686.4|9682.4|9694.2|9690.2|9684.9|9680.9|89
1649422710000|2022-04-08 12:58:30|9686|9682|9680.9|9676.9|9686.5|9682.5|9679.2|9675.2|18
1649422720000|2022-04-08 12:58:40|9681|9677|9682.9|9678.9|9684.4|9680.4|9679.2|9675.2|17
1649422730000|2022-04-08 12:58:50|9683.2|9679.2|9685.5|9681.5|9685.5|9681.5|9683.2|9679.2|9
1649422740000|2022-04-08 12:59:00|9685.9|9681.9|9689.5|9685.5|9693.2|9689.2|9685.9|9681.9|22
1649422750000|2022-04-08 12:59:10|9689.2|9685.2|9690.2|9686.2|9691|9687|9688.2|9684.2|15
1649422760000|2022-04-08 12:59:20|9689.7|9685.7|9687.5|9683.5|9689.7|9685.7|9687.2|9683.2|14
1649422770000|2022-04-08 12:59:30|9688.1|9684.1|9685.2|9681.2|9689.2|9685.2|9683.7|9679.7|17
1649422780000|2022-04-08 12:59:40|9685|9681|9688.7|9684.7|9688.7|9684.7|9682.2|9678.2|18
1649422790000|2022-04-08 12:59:50|9688.2|9684.2|9693.7|9689.7|9694.7|9690.7|9687.7|9683.7|47
1649422800000|2022-04-08 13:00:00|9693.4|9689.4|9729.6|9725.6|9731.3|9727.3|9691.5|9687.5|506
1649422810000|2022-04-08 13:00:10|9729.9|9725.9|9722.6|9718.6|9735.6|9731.6|9721.6|9717.6|366
1649422820000|2022-04-08 13:00:20|9722.1|9718.1|9725.5|9721.5|9729.6|9725.6|9719.4|9715.4|212
1649422830000|2022-04-08 13:00:30|9725.2|9721.2|9711.1|9707.1|9729.7|9725.7|9705.6|9701.6|301
1649422840000|2022-04-08 13:00:40|9710.9|9706.9|9699.2|9695.2|9713.8|9709.8|9696.2|9692.2|230
1649422850000|2022-04-08 13:00:50|9699.9|9695.9|9693|9689|9702.2|9698.2|9692.7|9688.7|96
1649422860000|2022-04-08 13:01:00|9691.7|9687.7|9683.9|9679.9|9694.9|9690.9|9679.4|9675.4|288
1649422870000|2022-04-08 13:01:10|9684|9680|9684.4|9680.4|9692.4|9688.4|9684|9680|164
1649422880000|2022-04-08 13:01:20|9683.5|9679.5|9678.4|9674.4|9685.9|9681.9|9678.4|9674.4|148
1649422890000|2022-04-08 13:01:30|9677.9|9673.9|9666.2|9662.2|9681.1|9675.9|9666.2|9662.2|229
1649422900000|2022-04-08 13:01:40|9665.9|9661.9|9666.9|9662.9|9668.9|9664.9|9661.9|9657.9|190
1649422910000|2022-04-08 13:01:50|9667|9663|9671.9|9667.9|9675.9|9671.9|9667|9663|119
1649422920000|2022-04-08 13:02:00|9671.7|9667.7|9674.5|9670.5|9681.2|9677.2|9671.2|9667.2|142
1649422930000|2022-04-08 13:02:10|9673.9|9669.9|9673.9|9669.9|9677.9|9673.9|9670.9|9666.9|99
1649422940000|2022-04-08 13:02:20|9672.9|9668.9|9666.9|9662.9|9676|9672|9666.2|9662.2|113
1649422950000|2022-04-08 13:02:30|9666.4|9662.4|9668.5|9664.5|9669.5|9665.5|9662.5|9658.5|97
1649422960000|2022-04-08 13:02:40|9668.9|9664.9|9673.9|9669.9|9675.4|9671.4|9667.9|9663.9|92
1649422970000|2022-04-08 13:02:50|9674|9670|9663.8|9659.8|9678.9|9674.9|9663|9659|106
1649422980000|2022-04-08 13:03:00|9663.5|9659.5|9668.3|9664.3|9669|9665|9658.6|9654.6|188
1649422990000|2022-04-08 13:03:10|9668.5|9664.5|9665.6|9661.6|9668.5|9664.5|9662.6|9658.6|127
1649423000000|2022-04-08 13:03:20|9665.1|9661.1|9664.5|9660.5|9665.1|9661.1|9658.5|9654.5|121
1649423010000|2022-04-08 13:03:30|9664.3|9660.3|9666.1|9662.1|9667.1|9663.1|9661.1|9657.1|57
1649423020000|2022-04-08 13:03:40|9666|9662|9660.1|9656.1|9666|9662|9660.1|9656.1|44
1649423030000|2022-04-08 13:03:50|9661.1|9657.1|9662.6|9658.6|9667.3|9663.3|9661.1|9657.1|63
1649423040000|2022-04-08 13:04:00|9662.5|9658.5|9672.5|9668.5|9675.5|9671.5|9661.3|9657.3|348
1649423050000|2022-04-08 13:04:10|9672.7|9668.7|9666.8|9662.8|9672.7|9668.7|9664.6|9660.6|124
1649423060000|2022-04-08 13:04:20|9667.5|9663.5|9663.1|9659.1|9668.8|9664.8|9663.1|9659.1|58
1649423070000|2022-04-08 13:04:30|9663|9659|9665.8|9661.8|9670.1|9666.1|9661.1|9657.1|81
1649423080000|2022-04-08 13:04:40|9665.1|9661.1|9660.6|9656.6|9666.1|9662.1|9660.6|9656.6|31
1649423090000|2022-04-08 13:04:50|9660.1|9656.1|9651.3|9647.3|9661.3|9657.3|9651.1|9647.1|166
1649423100000|2022-04-08 13:05:00|9652.6|9648.6|9655.1|9651.1|9658.5|9654.5|9650.1|9646.1|105
1649423110000|2022-04-08 13:05:10|9655.3|9651.3|9663.1|9659.1|9664.1|9660.1|9654.6|9650.6|74
1649423120000|2022-04-08 13:05:20|9662.6|9658.6|9659.8|9655.8|9663.1|9659.1|9655.5|9651.5|115
1649423130000|2022-04-08 13:05:30|9658.8|9654.8|9656.1|9652.1|9658.8|9654.8|9651.4|9647.4|53
1649423140000|2022-04-08 13:05:40|9655.8|9651.8|9653.8|9649.8|9656.8|9652.8|9652.1|9648.1|100
1649423150000|2022-04-08 13:05:50|9653.5|9649.5|9657.1|9653.1|9659.5|9655.5|9653.3|9649.3|265
1649423160000|2022-04-08 13:06:00|9657.9|9653.9|9652.6|9648.6|9664.1|9660.1|9652.1|9648.1|107
1649423170000|2022-04-08 13:06:10|9653.1|9649.1|9654.1|9650.1|9654.6|9650.6|9651.5|9647.5|48
1649423180000|2022-04-08 13:06:20|9653.1|9649.1|9653.1|9649.1|9654.3|9650.3|9652.6|9648.6|25
1649423190000|2022-04-08 13:06:30|9652.8|9648.8|9654.1|9650.1|9655.1|9651.1|9652.8|9648.8|64
1649423200000|2022-04-08 13:06:40|9653.1|9649.1|9652.1|9648.1|9654.1|9650.1|9651.1|9647.1|33
1649423210000|2022-04-08 13:06:50|9652.3|9648.3|9665.6|9661.6|9665.6|9661.6|9651.1|9647.1|99
1649423220000|2022-04-08 13:07:00|9665.1|9661.1|9663.1|9659.1|9665.1|9661.1|9660.3|9656.3|79
1649423230000|2022-04-08 13:07:10|9662.6|9658.6|9660.5|9656.5|9664.6|9660.6|9659.8|9655.8|68
1649423240000|2022-04-08 13:07:20|9660.6|9656.6|9645.6|9641.6|9660.6|9656.6|9645.6|9641.6|343
1649423250000|2022-04-08 13:07:30|9645.2|9641.2|9640.6|9636.6|9645.2|9641.2|9639.1|9635.1|103
1649423260000|2022-04-08 13:07:40|9640.4|9636.4|9636.1|9632.1|9640.4|9636.4|9631.1|9627.1|138
1649423270000|2022-04-08 13:07:50|9636.6|9632.6|9636.4|9632.4|9639|9635|9635|9631|162
1649423280000|2022-04-08 13:08:00|9637.6|9633.6|9636.4|9632.4|9641.4|9637.4|9635.3|9631.3|85
1649423290000|2022-04-08 13:08:10|9636.7|9632.7|9635.7|9631.7|9641.1|9637.1|9635|9631|58
1649423300000|2022-04-08 13:08:20|9636.1|9632.1|9636.4|9632.4|9637.7|9633.7|9634.7|9630.7|57
1649423310000|2022-04-08 13:08:30|9636.7|9632.7|9636.2|9632.2|9637|9633|9632.2|9628.2|87
1649423320000|2022-04-08 13:08:40|9635.8|9631.8|9617|9613|9635.8|9631.8|9614|9610|216
1649423330000|2022-04-08 13:08:50|9616.8|9612.8|9612|9608|9618|9614|9610.5|9606.5|292
1649423340000|2022-04-08 13:09:00|9612.3|9608.3|9617.6|9613.6|9619.3|9615.3|9612.3|9608.3|89
1649423350000|2022-04-08 13:09:10|9618.4|9614.4|9620.5|9616.5|9623.2|9619.2|9617.5|9613.5|90
1649423360000|2022-04-08 13:09:20|9620.7|9616.7|9622|9618|9629.3|9625.3|9619.6|9615.6|125
1649423370000|2022-04-08 13:09:30|9622.3|9618.3|9615.3|9611.3|9625.5|9621.5|9614.8|9610.8|70
1649423380000|2022-04-08 13:09:40|9615.7|9611.7|9623.3|9619.3|9624.3|9620.3|9613.8|9609.8|122
1649423390000|2022-04-08 13:09:50|9622.3|9618.3|9626.7|9622.7|9627|9623|9621.3|9617.3|152
1649423400000|2022-04-08 13:10:00|9626.3|9622.3|9620.3|9616.3|9626.3|9622.3|9616.7|9612.7|139
1649423410000|2022-04-08 13:10:10|9620.2|9616.2|9615.8|9611.8|9620.3|9616.3|9613.8|9609.8|56
1649423420000|2022-04-08 13:10:20|9616.4|9612.4|9622.3|9618.3|9624.8|9620.8|9615|9611|111
1649423430000|2022-04-08 13:10:30|9622.7|9618.7|9631.3|9627.3|9632.8|9628.8|9622.3|9618.3|85
1649423440000|2022-04-08 13:10:40|9631|9627|9631.7|9627.7|9636.4|9632.4|9629|9625|150
1649423450000|2022-04-08 13:10:50|9630.7|9626.7|9627|9623|9630.7|9626.7|9625.2|9621.2|80
1649423460000|2022-04-08 13:11:00|9626.7|9622.7|9623.3|9619.3|9627.3|9623.3|9621.8|9617.8|69
1649423470000|2022-04-08 13:11:10|9623.5|9619.5|9626|9622|9630.5|9626.5|9623.5|9619.5|31
1649423480000|2022-04-08 13:11:20|9625.3|9621.3|9616.1|9612.1|9625.3|9621.3|9616.1|9612.1|45
1649423490000|2022-04-08 13:11:30|9616|9612|9616.5|9612.5|9619.1|9615.1|9612.3|9608.3|92
1649423500000|2022-04-08 13:11:40|9616.1|9612.1|9617|9613|9618|9614|9616|9612|23
1649423510000|2022-04-08 13:11:50|9618.5|9614.5|9622|9618|9622.6|9618.6|9618.5|9614.5|25
1649423520000|2022-04-08 13:12:00|9622.6|9618.6|9628.3|9624.3|9632.3|9628.3|9622.5|9618.5|95
1649423530000|2022-04-08 13:12:10|9626|9622|9625.6|9621.6|9626.3|9622.3|9623.3|9619.3|55
1649423540000|2022-04-08 13:12:20|9626|9622|9634|9630|9636.1|9632.1|9625.5|9621.5|63
1649423550000|2022-04-08 13:12:30|9633.2|9629.2|9629.6|9625.6|9633.2|9629.2|9629.1|9625.1|25
1649423560000|2022-04-08 13:12:40|9629.5|9625.5|9618.6|9614.6|9629.8|9625.8|9618.6|9614.6|45
1649423570000|2022-04-08 13:12:50|9619|9615|9618.2|9614.2|9620.6|9616.6|9617.6|9613.6|31
1649423580000|2022-04-08 13:13:00|9617.6|9613.6|9613.2|9609.2|9617.6|9613.6|9605.9|9601.9|149
1649423590000|2022-04-08 13:13:10|9613.1|9609.1|9606.9|9602.9|9613.1|9609.1|9606.9|9602.9|137
1649423600000|2022-04-08 13:13:20|9607.6|9603.6|9610.2|9606.2|9613.6|9609.6|9606.9|9602.9|114
1649423610000|2022-04-08 13:13:30|9612.1|9608.1|9610.2|9606.2|9613.1|9609.1|9609.7|9605.7|67
1649423620000|2022-04-08 13:13:40|9610.4|9606.4|9610.2|9606.2|9611.2|9607.2|9609.7|9605.7|46
1649423630000|2022-04-08 13:13:50|9610.9|9606.9|9602.2|9598.2|9611.2|9607.2|9601.9|9597.9|246
1649423640000|2022-04-08 13:14:00|9602.1|9598.1|9604.2|9600.2|9608.6|9604.6|9597.7|9593.7|175
1649423650000|2022-04-08 13:14:10|9604.6|9600.6|9604.4|9600.4|9608.9|9604.9|9604.4|9600.4|36
1649423660000|2022-04-08 13:14:20|9604.7|9600.7|9601.1|9597.1|9605.6|9601.6|9600.4|9596.4|39
1649423670000|2022-04-08 13:14:30|9601.2|9597.2|9600.9|9596.9|9605.6|9601.6|9600.6|9596.6|48
1649423680000|2022-04-08 13:14:40|9598.5|9594.5|9597.9|9593.9|9600.9|9596.9|9597.4|9593.4|47
1649423690000|2022-04-08 13:14:50|9597.7|9593.7|9601.4|9597.4|9602.4|9598.4|9597.7|9593.7|23
1649423700000|2022-04-08 13:15:00|9601.7|9597.7|9598.4|9594.4|9601.9|9597.9|9592.2|9588.2|128
1649423710000|2022-04-08 13:15:10|9597.9|9593.9|9611.1|9607.1|9613.6|9609.6|9597.7|9593.7|179
1649423720000|2022-04-08 13:15:20|9611.2|9607.2|9601.6|9597.6|9612.9|9608.9|9601.4|9597.4|102
1649423730000|2022-04-08 13:15:30|9601.1|9597.1|9605.6|9601.6|9607.2|9603.2|9601.1|9597.1|58
1649423740000|2022-04-08 13:15:40|9605.2|9601.2|9582.7|9578.7|9605.2|9601.2|9582.5|9578.5|265
1649423750000|2022-04-08 13:15:50|9582.2|9578.2|9581.2|9577.2|9582.2|9578.2|9576|9572|156
1649423760000|2022-04-08 13:16:00|9580.2|9576.2|9581.2|9577.2|9585.2|9581.2|9579.2|9575.2|162
1649423770000|2022-04-08 13:16:10|9580.8|9576.8|9579.5|9575.5|9584.8|9580.8|9578.5|9574.5|62
1649423780000|2022-04-08 13:16:20|9579.8|9575.8|9581.8|9577.8|9583.5|9579.5|9576.3|9572.3|38
1649423790000|2022-04-08 13:16:30|9582|9578|9598.9|9594.9|9606.1|9600.1|9581.8|9577.8|501
1649423800000|2022-04-08 13:16:40|9598.7|9594.7|9595.6|9591.6|9600.9|9596.9|9595.6|9591.6|26
1649423810000|2022-04-08 13:16:50|9596.9|9592.9|9597.2|9593.2|9597.9|9593.9|9594.9|9590.9|40
1649423820000|2022-04-08 13:17:00|9597.9|9593.9|9595.4|9591.4|9597.9|9593.9|9591.2|9587.2|68
1649423830000|2022-04-08 13:17:10|9595.1|9591.1|9604.6|9600.6|9610.2|9606.2|9594.7|9590.7|147
1649423840000|2022-04-08 13:17:20|9604.7|9600.7|9614.9|9610.9|9620.9|9616.9|9601.9|9597.9|275
1649423850000|2022-04-08 13:17:30|9614.2|9610.2|9613.2|9609.2|9615.9|9611.9|9611.2|9607.2|47
1649423860000|2022-04-08 13:17:40|9612.4|9608.4|9612.9|9608.9|9616.1|9612.1|9609.7|9605.7|106
1649423870000|2022-04-08 13:17:50|9614.2|9610.2|9608.2|9604.2|9614.9|9610.9|9607.2|9603.2|41
1649423880000|2022-04-08 13:18:00|9607.2|9603.2|9606.9|9602.9|9609.2|9605.2|9604.4|9600.4|139
1649423890000|2022-04-08 13:18:10|9606.1|9602.1|9604.6|9600.6|9609.7|9605.7|9604.6|9600.6|40
1649423900000|2022-04-08 13:18:20|9604.2|9600.2|9599.9|9595.9|9605.6|9601.6|9599.5|9595.5|69
1649423910000|2022-04-08 13:18:30|9599.6|9595.6|9599.9|9595.9|9601.9|9597.9|9597.9|9593.9|43
1649423920000|2022-04-08 13:18:40|9599.2|9595.2|9596.5|9592.5|9599.2|9595.2|9590.5|9586.5|68
1649423930000|2022-04-08 13:18:50|9596.9|9592.9|9599.5|9595.5|9601.5|9597.5|9595.5|9591.5|45
1649423940000|2022-04-08 13:19:00|9598.8|9594.8|9595.8|9591.8|9600.5|9596.5|9595|9591|63
1649423950000|2022-04-08 13:19:10|9595.7|9591.7|9592.2|9588.2|9595.7|9591.7|9591.2|9587.2|96
1649423960000|2022-04-08 13:19:20|9592|9588|9596.5|9592.5|9596.5|9592.5|9592|9588|20
1649423970000|2022-04-08 13:19:30|9594.4|9590.4|9594.5|9590.5|9595.7|9591.7|9592.2|9588.2|11
1649423980000|2022-04-08 13:19:40|9594.8|9590.8|9586.7|9582.7|9594.8|9590.8|9584.8|9580.8|53
1649423990000|2022-04-08 13:19:50|9586.5|9582.5|9595.2|9591.2|9595.7|9591.7|9586.5|9582.5|76
1649424000000|2022-04-08 13:20:00|9594.6|9590.6|9588.8|9584.8|9594.6|9590.6|9586.5|9582.5|44
1649424010000|2022-04-08 13:20:10|9589.1|9585.1|9596.8|9592.8|9596.8|9592.8|9589.1|9585.1|113
1649424020000|2022-04-08 13:20:20|9597.1|9593.1|9597.8|9593.8|9604|9600|9592.8|9588.8|115
1649424030000|2022-04-08 13:20:30|9597.3|9593.3|9594.6|9590.6|9597.5|9593.3|9590.8|9586.8|44
1649424040000|2022-04-08 13:20:40|9594.8|9590.8|9596.6|9592.6|9599.6|9595.6|9592.8|9588.8|53
1649424050000|2022-04-08 13:20:50|9596.8|9592.8|9593.3|9589.3|9597.8|9593.8|9591.8|9587.8|23
1649424060000|2022-04-08 13:21:00|9592.8|9588.8|9592.8|9588.8|9596|9592|9591.8|9587.8|49
1649424070000|2022-04-08 13:21:10|9593|9589|9591.2|9587.2|9593.7|9589.7|9591.2|9587.2|32
1649424080000|2022-04-08 13:21:20|9591.7|9587.7|9592.2|9588.2|9592.7|9588.7|9590.5|9586.5|10
1649424090000|2022-04-08 13:21:30|9592|9588|9587.5|9583.5|9594.2|9590.2|9587.5|9583.5|50
1649424100000|2022-04-08 13:21:40|9587.7|9583.7|9586.2|9582.2|9588.7|9584.7|9581.2|9577.2|56
1649424110000|2022-04-08 13:21:50|9585.8|9581.8|9594|9590|9594.5|9590.5|9584.7|9580.7|66
1649424120000|2022-04-08 13:22:00|9593.5|9589.5|9589.5|9585.5|9598|9594|9589.5|9585.5|47
1649424130000|2022-04-08 13:22:10|9589.7|9585.7|9586.5|9582.5|9592.5|9588.5|9585.5|9581.5|38
1649424140000|2022-04-08 13:22:20|9585|9581|9582.5|9578.5|9585.5|9581.5|9579.2|9575.2|76
1649424150000|2022-04-08 13:22:30|9581.9|9577.9|9581.5|9577.5|9582.5|9578.5|9580.5|9576.5|37
1649424160000|2022-04-08 13:22:40|9581.7|9577.7|9579.8|9575.8|9582.5|9578.5|9578.5|9574.5|37
1649424170000|2022-04-08 13:22:50|9579.7|9575.7|9575.8|9571.8|9581.8|9577.8|9574.8|9570.8|79
1649424180000|2022-04-08 13:23:00|9576.2|9572.2|9582.2|9578.2|9586.2|9582.2|9574.3|9570.3|133
1649424190000|2022-04-08 13:23:10|9581.8|9577.8|9584.2|9580.2|9584.2|9580.2|9581.2|9577.2|18
1649424200000|2022-04-08 13:23:20|9584.7|9580.7|9581.2|9577.2|9586.2|9582.2|9579.2|9575.2|28
1649424210000|2022-04-08 13:23:30|9580.8|9576.8|9580.2|9576.2|9583.2|9579.2|9579.2|9575.2|19
1649424220000|2022-04-08 13:23:40|9579.2|9575.2|9576.2|9572.2|9581.2|9577.2|9576.2|9572.2|23
1649424230000|2022-04-08 13:23:50|9576.5|9572.5|9576|9572|9580.2|9576.2|9576|9572|25
1649424240000|2022-04-08 13:24:00|9575.7|9571.7|9575.5|9571.5|9577.2|9573.2|9570|9566|142
1649424250000|2022-04-08 13:24:10|9575.7|9571.7|9573.2|9569.2|9576.7|9572.7|9572|9568|42
1649424260000|2022-04-08 13:24:20|9573.8|9569.8|9572.5|9568.5|9574.2|9570.2|9572|9568|31
1649424270000|2022-04-08 13:24:30|9572.2|9568.2|9572|9568|9575.2|9571.2|9571.2|9567.2|42
1649424280000|2022-04-08 13:24:40|9571.8|9567.8|9579.5|9575.5|9579.5|9575.5|9567.2|9563.2|99
1649424290000|2022-04-08 13:24:50|9578.7|9574.7|9580.5|9576.5|9585.5|9581.5|9578.5|9574.5|59
1649424300000|2022-04-08 13:25:00|9580.2|9576.2|9582.5|9578.5|9583.5|9579.5|9578|9574|48
1649424310000|2022-04-08 13:25:10|9582.7|9578.7|9581|9577|9584.5|9580.5|9580.9|9576.9|24
1649424320000|2022-04-08 13:25:20|9581.2|9577.2|9578.8|9574.8|9581.5|9577.5|9578.2|9574.2|18
1649424330000|2022-04-08 13:25:30|9578.7|9574.7|9565.2|9561.2|9578.7|9574.7|9560.8|9556.8|131
1649424340000|2022-04-08 13:25:40|9564.2|9560.2|9564.7|9560.7|9565.5|9561.5|9560.2|9556.2|42
1649424350000|2022-04-08 13:25:50|9566.5|9562.5|9572.5|9568.5|9576.5|9572.5|9566.2|9562.2|82
1649424360000|2022-04-08 13:26:00|9572.2|9568.2|9573.9|9569.9|9575.8|9571.8|9572|9568|23
1649424370000|2022-04-08 13:26:10|9573|9569|9572.2|9568.2|9573.5|9569.5|9568.3|9564.3|31
1649424380000|2022-04-08 13:26:20|9572|9568|9573.5|9569.5|9575.7|9571.7|9571.2|9567.2|31
1649424390000|2022-04-08 13:26:30|9573|9569|9576.2|9572.2|9576.2|9572.2|9570.7|9566.7|60
1649424400000|2022-04-08 13:26:40|9577.7|9573.7|9575.8|9571.8|9579.5|9575.5|9574.2|9570.2|36
1649424410000|2022-04-08 13:26:50|9575.5|9571.5|9573.2|9569.2|9576.2|9572.2|9572.2|9568.2|44
1649424420000|2022-04-08 13:27:00|9572|9568|9569.2|9565.2|9576.2|9572.2|9569.2|9565.2|24
1649424430000|2022-04-08 13:27:10|9568.2|9564.2|9565.3|9561.3|9568.2|9564.2|9561.2|9557.2|174
1649424440000|2022-04-08 13:27:20|9564.8|9560.8|9564.8|9560.8|9565.3|9561.3|9561.3|9557.3|50
1649424450000|2022-04-08 13:27:30|9564.6|9560.6|9563.8|9559.8|9567.8|9563.8|9563.8|9559.8|23
1649424460000|2022-04-08 13:27:40|9564.2|9560.2|9568.3|9564.3|9570.8|9566.8|9564.2|9560.2|30
1649424470000|2022-04-08 13:27:50|9568.8|9564.8|9565.8|9561.8|9568.8|9564.8|9564.3|9560.3|29
1649424480000|2022-04-08 13:28:00|9566.1|9562.1|9563.4|9559.4|9567.8|9563.8|9561.4|9557.4|69
1649424490000|2022-04-08 13:28:10|9563.8|9559.8|9570.1|9566.1|9574.3|9570.3|9561.5|9557.5|151
1649424500000|2022-04-08 13:28:20|9570.3|9566.3|9568.4|9564.4|9575.4|9571.4|9568.4|9564.4|66
1649424510000|2022-04-08 13:28:30|9567.9|9563.9|9569.4|9565.4|9573.4|9569.4|9567.9|9563.9|54
1649424520000|2022-04-08 13:28:40|9570.8|9566.8|9571.4|9567.4|9572.9|9568.9|9569.9|9565.9|23
1649424530000|2022-04-08 13:28:50|9571.6|9567.6|9564.4|9560.4|9571.9|9567.9|9564.4|9560.4|51
1649424540000|2022-04-08 13:29:00|9564.3|9560.3|9571.4|9567.4|9571.4|9567.4|9563.9|9559.9|39
1649424550000|2022-04-08 13:29:10|9570.4|9566.4|9573.1|9569.1|9573.4|9569.4|9570.4|9566.4|2
1649424560000|2022-04-08 13:29:20|9573.4|9569.4|9579.4|9575.4|9579.4|9575.4|9569.9|9565.9|46
1649424570000|2022-04-08 13:29:30|9578.5|9574.5|9575.4|9571.4|9578.5|9574.5|9574.4|9570.4|59
1649424580000|2022-04-08 13:29:40|9576|9572|9581.5|9577.5|9587|9583|9576|9572|142
1649424590000|2022-04-08 13:29:50|9582.1|9578.1|9582.8|9578.8|9584.5|9580.5|9579.8|9575.8|33
1649424600000|2022-04-08 13:30:00|9583.5|9579.5|9597.1|9593.1|9598.1|9594.1|9581|9577|145
1649424610000|2022-04-08 13:30:10|9596.1|9592.1|9597.3|9593.3|9598.1|9594.1|9592.6|9588.6|85
1649424620000|2022-04-08 13:30:20|9597.1|9593.1|9601.5|9597.5|9604.5|9600.5|9597.1|9593.1|188
1649424630000|2022-04-08 13:30:30|9601.8|9597.8|9605.7|9601.7|9607.2|9603.2|9598.3|9594.3|85
1649424640000|2022-04-08 13:30:40|9605.2|9601.2|9596.5|9592.5|9605.2|9601.2|9596.5|9592.5|107
1649424650000|2022-04-08 13:30:50|9596.7|9592.7|9593.9|9589.9|9599.5|9595.5|9592.7|9588.7|99
1649424660000|2022-04-08 13:31:00|9595.4|9591.4|9577.5|9573.5|9595.4|9591.4|9577.2|9573.2|80
1649424670000|2022-04-08 13:31:10|9578.4|9574.4|9579.9|9575.9|9584.9|9580.9|9577.5|9573.5|110
1649424680000|2022-04-08 13:31:20|9579.3|9575.3|9582.5|9578.5|9585.2|9581.2|9577.9|9573.9|32
1649424690000|2022-04-08 13:31:30|9582.9|9578.9|9575.3|9571.3|9584.5|9580.5|9575.3|9571.3|66
1649424700000|2022-04-08 13:31:40|9575|9571|9578.5|9574.5|9578.5|9574.5|9573.2|9569.2|63
1649424710000|2022-04-08 13:31:50|9578.9|9574.9|9578.5|9574.5|9579.5|9575.5|9575.3|9571.3|35
1649424720000|2022-04-08 13:32:00|9578|9574|9573.8|9569.8|9578|9574|9569.1|9565.1|208
1649424730000|2022-04-08 13:32:10|9574.2|9570.2|9573.3|9569.3|9574.5|9570.5|9571.6|9567.6|57
1649424740000|2022-04-08 13:32:20|9573.1|9569.1|9572.1|9568.1|9574.1|9570.1|9570.1|9566.1|32
1649424750000|2022-04-08 13:32:30|9571.1|9567.1|9574.1|9570.1|9577.1|9573.1|9571.1|9567.1|26
1649424760000|2022-04-08 13:32:40|9574.3|9570.3|9572.1|9568.1|9577.5|9573.5|9571.6|9567.6|35
1649424770000|2022-04-08 13:32:50|9572.3|9568.3|9571.1|9567.1|9575.7|9571.7|9571.1|9567.1|50
1649424780000|2022-04-08 13:33:00|9570.6|9566.6|9559.1|9555.1|9572.5|9568.5|9558|9554|127
1649424790000|2022-04-08 13:33:10|9559|9555|9559.1|9555.1|9561.6|9557.6|9556.1|9552.1|61
1649424800000|2022-04-08 13:33:20|9560.1|9556.1|9562|9558|9568.1|9564.1|9559|9555|102
1649424810000|2022-04-08 13:33:30|9561.6|9557.6|9565.1|9561.1|9565.1|9561.1|9560.6|9556.6|32
1649424820000|2022-04-08 13:33:40|9564.5|9560.5|9570.1|9566.1|9572.7|9568.1|9564.1|9560.1|39
1649424830000|2022-04-08 13:33:50|9569.1|9565.1|9579.5|9575.5|9582.2|9578.2|9568.1|9564.1|130
1649424840000|2022-04-08 13:34:00|9579.1|9575.1|9571.1|9567.1|9579.1|9575.1|9566.5|9562.5|95
1649424850000|2022-04-08 13:34:10|9571.5|9567.5|9572.1|9568.1|9575.1|9571.1|9568.1|9564.1|48
1649424860000|2022-04-08 13:34:20|9572.5|9568.5|9574.8|9570.8|9575|9570.8|9569|9565|62
1649424870000|2022-04-08 13:34:30|9575.1|9571.1|9571.5|9567.5|9576.8|9572.8|9569.2|9565.2|69
1649424880000|2022-04-08 13:34:40|9571.1|9567.1|9573.5|9569.5|9573.5|9569.5|9569.5|9565.5|41
1649424890000|2022-04-08 13:34:50|9573.3|9569.3|9584.4|9580.4|9584.4|9580.4|9572.5|9568.5|108
1649424900000|2022-04-08 13:35:00|9584.5|9580.5|9588.4|9584.4|9591.9|9587.9|9584.5|9580.5|128
1649424910000|2022-04-08 13:35:10|9588.9|9584.9|9588.9|9584.9|9591|9587|9584.9|9580.9|66
1649424920000|2022-04-08 13:35:20|9588|9584|9592.9|9588.9|9597.2|9593.2|9587.2|9583.2|89
1649424930000|2022-04-08 13:35:30|9593.9|9589.9|9592.9|9588.9|9597.9|9593.9|9590.9|9586.9|74
1649424940000|2022-04-08 13:35:40|9591.9|9587.9|9592.9|9588.9|9594.9|9590.9|9589.2|9585.2|44
1649424950000|2022-04-08 13:35:50|9593.6|9589.6|9591.9|9587.9|9597.2|9593.2|9590.9|9586.9|82
1649424960000|2022-04-08 13:36:00|9589.5|9585.5|9585.9|9581.9|9589.9|9585.9|9585.2|9581.2|48
1649424970000|2022-04-08 13:36:10|9585.7|9581.7|9585.9|9581.9|9585.9|9581.9|9579.9|9575.9|46
1649424980000|2022-04-08 13:36:20|9585.5|9581.5|9585.9|9581.9|9587.9|9583.9|9584.2|9580.2|54
1649424990000|2022-04-08 13:36:30|9585.1|9581.1|9583.5|9579.5|9587.7|9583.7|9578.5|9574.5|72
1649425000000|2022-04-08 13:36:40|9584|9580|9580.1|9576.1|9585|9581|9579.5|9575.5|61
1649425010000|2022-04-08 13:36:50|9580|9576|9578.5|9574.5|9581.1|9577.1|9577.5|9573.5|63
1649425020000|2022-04-08 13:37:00|9579.1|9575.1|9590.6|9586.6|9590.9|9586.9|9578.3|9574.3|137
1649425030000|2022-04-08 13:37:10|9591.9|9587.9|9593.9|9589.9|9597.9|9593.9|9591.9|9587.9|67
1649425040000|2022-04-08 13:37:20|9594.2|9590.2|9590.9|9586.9|9596.4|9592.4|9588.9|9584.9|33
1649425050000|2022-04-08 13:37:30|9590.7|9586.7|9589.2|9585.2|9591.9|9587.9|9588.7|9584.7|20
1649425060000|2022-04-08 13:37:40|9589.7|9585.7|9590.9|9586.9|9593.2|9589.2|9586.5|9582.5|15
1649425070000|2022-04-08 13:37:50|9591.4|9587.4|9597.5|9593.5|9598.4|9594.4|9591.4|9587.4|127
1649425080000|2022-04-08 13:38:00|9597.1|9593.1|9586.5|9582.5|9597.1|9593.1|9585.8|9581.8|125
1649425090000|2022-04-08 13:38:10|9586|9582|9589.1|9585.1|9589.6|9585.6|9584.6|9580.6|51
1649425100000|2022-04-08 13:38:20|9589|9585|9590.1|9586.1|9590.1|9586.1|9586.1|9582.1|49
1649425110000|2022-04-08 13:38:30|9590.3|9586.3|9591|9587|9592.1|9588.1|9589.6|9585.6|24
1649425120000|2022-04-08 13:38:40|9590.6|9586.6|9592|9588|9593.1|9589.1|9590.6|9586.6|14
1649425130000|2022-04-08 13:38:50|9591.8|9587.8|9589.6|9585.6|9594|9590|9589.1|9585.1|28
1649425140000|2022-04-08 13:39:00|9590.1|9586.1|9588.6|9584.6|9590.1|9586.1|9586.1|9582.1|44
1649425150000|2022-04-08 13:39:10|9588.5|9584.5|9581.1|9577.1|9590.1|9586.1|9579.1|9575.1|37
1649425160000|2022-04-08 13:39:20|9581.5|9577.5|9576.1|9572.1|9581.8|9577.8|9575.5|9571.5|56
1649425170000|2022-04-08 13:39:30|9576|9572|9568.8|9564.8|9576.1|9572.1|9568.1|9564.1|149
1649425180000|2022-04-08 13:39:40|9568.4|9564.4|9576.8|9572.8|9577.8|9573.8|9568.3|9564.3|62
1649425190000|2022-04-08 13:39:50|9575.8|9571.8|9575.6|9571.6|9580.1|9576.1|9574.6|9570.6|55
1649425200000|2022-04-08 13:40:00|9575.1|9571.1|9577.8|9573.8|9578.8|9574.8|9570.6|9566.6|68
1649425210000|2022-04-08 13:40:10|9578|9574|9572.1|9568.1|9580.5|9576.5|9571.9|9567.9|108
1649425220000|2022-04-08 13:40:20|9572.3|9568.3|9573.8|9569.8|9574.8|9570.8|9572.3|9568.3|55
1649425230000|2022-04-08 13:40:30|9572.8|9568.8|9576.8|9572.8|9576.8|9572.8|9571.8|9567.8|21
1649425240000|2022-04-08 13:40:40|9578.3|9574.3|9580.4|9576.4|9584.8|9580.8|9577.8|9573.8|44
1649425250000|2022-04-08 13:40:50|9580.1|9576.1|9582.1|9578.1|9582.1|9578.1|9579.3|9575.3|14
1649425260000|2022-04-08 13:41:00|9583.1|9579.1|9580.4|9576.4|9583.1|9579.1|9575.4|9571.4|56
1649425270000|2022-04-08 13:41:10|9579.9|9575.9|9580.4|9576.4|9581.1|9577.1|9575.2|9571.2|58
1649425280000|2022-04-08 13:41:20|9579.7|9575.7|9579.6|9575.6|9580.7|9576.7|9574.1|9570.1|66
1649425290000|2022-04-08 13:41:30|9579.9|9575.9|9581.4|9577.4|9586.1|9582.1|9579.9|9575.9|53
1649425300000|2022-04-08 13:41:40|9580.9|9576.9|9581.4|9577.4|9585.3|9581.3|9579.9|9575.9|32
1649425310000|2022-04-08 13:41:50|9582.9|9578.9|9597.8|9593.8|9597.8|9593.8|9582.9|9578.9|68
1649425320000|2022-04-08 13:42:00|9598.3|9594.3|9610.5|9606.5|9612.1|9608.1|9598.3|9594.3|195
1649425330000|2022-04-08 13:42:10|9610.1|9606.1|9608.1|9604.1|9610.1|9606.1|9604.1|9600.1|119
1649425340000|2022-04-08 13:42:20|9608.5|9604.5|9609.8|9605.8|9615.3|9611.3|9607|9603|144
1649425350000|2022-04-08 13:42:30|9610.7|9606.7|9610.8|9606.8|9614.5|9610.5|9609.8|9605.8|85
1649425360000|2022-04-08 13:42:40|9610.6|9606.6|9607.6|9603.6|9610.8|9606.8|9605.1|9601.1|37
1649425370000|2022-04-08 13:42:50|9609.6|9605.6|9613.1|9609.1|9615|9611|9609.6|9605.6|89
1649425380000|2022-04-08 13:43:00|9612.8|9608.8|9610.1|9606.1|9612.8|9608.8|9609.4|9605.4|40
1649425390000|2022-04-08 13:43:10|9609.6|9605.6|9604.1|9600.1|9610.1|9606.1|9603.4|9599.4|31
1649425400000|2022-04-08 13:43:20|9603.9|9599.9|9612.1|9608.1|9612.1|9608.1|9601.1|9597.1|47
1649425410000|2022-04-08 13:43:30|9611.4|9607.4|9610.8|9606.8|9612.1|9608.1|9608.4|9604.4|40
1649425420000|2022-04-08 13:43:40|9611.5|9607.5|9609.1|9605.1|9613.6|9609.6|9607.1|9603.1|51
1649425430000|2022-04-08 13:43:50|9608.4|9604.4|9607.1|9603.1|9609.6|9605.6|9606.4|9602.4|37
1649425440000|2022-04-08 13:44:00|9606.8|9602.8|9607.1|9603.1|9608.9|9604.9|9603.4|9599.4|53
1649425450000|2022-04-08 13:44:10|9605.3|9601.3|9607.3|9603.3|9607.3|9603.3|9603.8|9599.8|50
1649425460000|2022-04-08 13:44:20|9607.4|9603.4|9608.8|9604.8|9610.8|9606.8|9607.4|9603.4|26
1649425470000|2022-04-08 13:44:30|9608.4|9604.4|9612.1|9608.1|9614.3|9610.3|9607.4|9603.4|39
1649425480000|2022-04-08 13:44:40|9611.9|9607.9|9610.1|9606.1|9611.9|9607.9|9609.1|9605.1|42
1649425490000|2022-04-08 13:44:50|9609.9|9605.9|9604.4|9600.4|9609.9|9605.9|9604.4|9600.4|49
1649425500000|2022-04-08 13:45:00|9604.6|9600.6|9602.6|9598.6|9606.1|9602.1|9601.4|9597.4|45
1649425510000|2022-04-08 13:45:10|9601.9|9597.9|9600.8|9596.8|9603.1|9599.1|9598.4|9594.4|90
1649425520000|2022-04-08 13:45:20|9601.8|9597.8|9595.9|9591.9|9604.8|9600.8|9595.7|9591.7|53
1649425530000|2022-04-08 13:45:30|9595.5|9591.5|9592.4|9588.4|9595.8|9591.8|9590.8|9586.8|66
1649425540000|2022-04-08 13:45:40|9592.3|9588.3|9598.4|9594.4|9598.4|9594.4|9592.3|9588.3|23
1649425550000|2022-04-08 13:45:50|9599.1|9595.1|9601.8|9597.8|9603.1|9599.1|9597.8|9593.8|62
1649425560000|2022-04-08 13:46:00|9601.4|9597.4|9603.4|9599.4|9605.8|9601.8|9600.6|9596.6|56
1649425570000|2022-04-08 13:46:10|9602.9|9598.9|9608.1|9604.1|9608.4|9604.4|9602.6|9598.6|48
1649425580000|2022-04-08 13:46:20|9609.2|9605.2|9623.8|9619.8|9623.9|9619.9|9608.6|9604.6|121
1649425590000|2022-04-08 13:46:30|9623.9|9619.9|9624.9|9620.9|9628.8|9624.8|9622.3|9618.3|140
1649425600000|2022-04-08 13:46:40|9623.9|9619.9|9611.8|9607.8|9624.3|9620.3|9609.8|9605.8|63
1649425610000|2022-04-08 13:46:50|9612.3|9608.3|9613.8|9609.8|9615.1|9611.1|9609.4|9605.4|72
1649425620000|2022-04-08 13:47:00|9613.9|9609.9|9610.6|9606.6|9614.8|9610.8|9609.4|9605.4|49
1649425630000|2022-04-08 13:47:10|9608.3|9604.3|9609.8|9605.8|9610.8|9606.8|9606|9602|70
1649425640000|2022-04-08 13:47:20|9609.9|9605.9|9608.8|9604.8|9610.1|9606.1|9605.8|9601.8|26
1649425650000|2022-04-08 13:47:30|9609.8|9605.8|9609.3|9605.3|9609.8|9605.8|9607.8|9603.8|10
1649425660000|2022-04-08 13:47:40|9609.4|9605.4|9616.1|9612.1|9617.1|9613.1|9606.4|9602.4|55
1649425670000|2022-04-08 13:47:50|9615.1|9611.1|9612.8|9608.8|9618.1|9614.1|9612.1|9608.1|31
1649425680000|2022-04-08 13:48:00|9614.1|9610.1|9616.1|9612.1|9617.1|9613.1|9613.6|9609.6|40
1649425690000|2022-04-08 13:48:10|9615.4|9611.4|9615.6|9611.6|9618.1|9614.1|9615.1|9611.1|17
1649425700000|2022-04-08 13:48:20|9615.3|9611.3|9616.1|9612.1|9620.1|9616.1|9613.6|9609.6|48
1649425710000|2022-04-08 13:48:30|9615.9|9611.9|9617.5|9613.5|9619.1|9615.1|9614.6|9610.6|175
1649425720000|2022-04-08 13:48:40|9616.6|9612.6|9617.8|9613.8|9621|9617|9615.5|9611.5|145
1649425730000|2022-04-08 13:48:50|9618.2|9614.2|9620.2|9616.2|9624.7|9620.7|9617.7|9613.7|80
1649425740000|2022-04-08 13:49:00|9619.2|9615.2|9619.5|9615.5|9621.8|9617.8|9617.7|9613.7|24
1649425750000|2022-04-08 13:49:10|9619|9615|9613.5|9609.5|9619|9615|9612.5|9608.5|47
1649425760000|2022-04-08 13:49:20|9613.3|9609.3|9614.5|9610.5|9616.3|9612.3|9611.8|9607.8|14
1649425770000|2022-04-08 13:49:30|9614.8|9610.8|9607.8|9603.8|9614.8|9610.8|9606.3|9602.3|43
1649425780000|2022-04-08 13:49:40|9607.7|9603.7|9608.5|9604.5|9609.8|9605.8|9605.8|9601.8|16
1649425790000|2022-04-08 13:49:50|9607.8|9603.8|9599.5|9595.5|9608.5|9604.5|9598.3|9594.3|84
1649425800000|2022-04-08 13:50:00|9599.8|9595.8|9595.8|9591.8|9601.1|9597.1|9592.1|9588.1|78
1649425810000|2022-04-08 13:50:10|9595.6|9591.6|9588.4|9584.4|9595.6|9591.6|9588.1|9584.1|50
1649425820000|2022-04-08 13:50:20|9588.9|9584.9|9581.1|9577.1|9590.3|9586.3|9581.1|9577.1|119
1649425830000|2022-04-08 13:50:30|9580.8|9576.8|9581.8|9577.8|9582.9|9578.9|9577.8|9573.8|90
1649425840000|2022-04-08 13:50:40|9581.4|9577.4|9584.9|9580.9|9585.3|9581.3|9579.1|9575.1|31
1649425850000|2022-04-08 13:50:50|9585.3|9581.3|9588.8|9584.8|9591.8|9587.8|9584.8|9580.8|40
1649425860000|2022-04-08 13:51:00|9589.1|9585.1|9589.8|9585.8|9593.8|9589.8|9588.3|9584.3|45
1649425870000|2022-04-08 13:51:10|9589.6|9585.6|9586.8|9582.8|9589.6|9585.6|9583.8|9579.8|48
1649425880000|2022-04-08 13:51:20|9589.4|9585.4|9586.8|9582.8|9591.8|9587.8|9585.8|9581.8|41
1649425890000|2022-04-08 13:51:30|9587.4|9583.4|9583.4|9579.4|9588.1|9584.1|9582.7|9578.7|43
1649425900000|2022-04-08 13:51:40|9583.6|9579.6|9584.4|9580.4|9585.4|9581.4|9582.7|9578.7|16
1649425910000|2022-04-08 13:51:50|9585.9|9581.9|9584.9|9580.9|9587.9|9583.9|9584.9|9580.9|38
1649425920000|2022-04-08 13:52:00|9584.4|9580.4|9579.3|9575.3|9584.4|9580.4|9575.2|9571.2|156
1649425930000|2022-04-08 13:52:10|9579.6|9575.6|9583.6|9579.6|9584.8|9580.8|9578.8|9574.8|35
1649425940000|2022-04-08 13:52:20|9583.4|9579.4|9584.8|9580.8|9584.8|9580.8|9581.8|9577.8|12
1649425950000|2022-04-08 13:52:30|9585.1|9581.1|9587.8|9583.8|9591.4|9587.4|9585.1|9581.1|50
1649425960000|2022-04-08 13:52:40|9588.4|9584.4|9587.8|9583.8|9588.8|9584.8|9585.8|9581.8|19
1649425970000|2022-04-08 13:52:50|9587.4|9583.4|9585.8|9581.8|9587.4|9583.4|9581.8|9577.8|27
1649425980000|2022-04-08 13:53:00|9584.6|9580.6|9585.6|9581.6|9590.1|9586.1|9584.6|9580.6|66
1649425990000|2022-04-08 13:53:10|9585.8|9581.8|9584.3|9580.3|9585.8|9581.8|9580.7|9576.7|39
1649426000000|2022-04-08 13:53:20|9584.1|9580.1|9584.8|9580.8|9584.8|9580.8|9582.8|9578.8|12
1649426010000|2022-04-08 13:53:30|9583.8|9579.8|9584.8|9580.8|9584.8|9580.8|9581.8|9577.8|20
1649426020000|2022-04-08 13:53:40|9584.6|9580.6|9577.8|9573.8|9584.8|9580.8|9577.8|9573.8|42
1649426030000|2022-04-08 13:53:50|9577.3|9573.3|9563.4|9559.4|9577.8|9573.8|9562.4|9558.4|144
1649426040000|2022-04-08 13:54:00|9562.9|9558.9|9554.9|9550.9|9562.9|9558.9|9553.4|9549.4|220
1649426050000|2022-04-08 13:54:10|9554.4|9550.4|9550.4|9546.4|9557.1|9553.1|9549.4|9545.4|171
1649426060000|2022-04-08 13:54:20|9550.8|9546.8|9556.8|9552.8|9558.1|9554.1|9550.8|9546.8|71
1649426070000|2022-04-08 13:54:30|9557.1|9553.1|9567.8|9563.8|9567.8|9563.8|9556.8|9552.8|77
1649426080000|2022-04-08 13:54:40|9567.2|9563.2|9564.1|9560.1|9568.4|9564.4|9560.9|9556.9|67
1649426090000|2022-04-08 13:54:50|9563.9|9559.9|9569.8|9565.8|9570.8|9566.8|9562.6|9558.6|45
1649426100000|2022-04-08 13:55:00|9569.4|9565.4|9579.5|9575.5|9580.8|9576.8|9568.8|9564.8|109
1649426110000|2022-04-08 13:55:10|9579.8|9575.8|9578.1|9574.1|9579.8|9575.8|9574.1|9570.1|55
1649426120000|2022-04-08 13:55:20|9577.6|9573.6|9573.8|9569.8|9579.6|9575.6|9572.3|9568.3|26
1649426130000|2022-04-08 13:55:30|9573.1|9569.1|9578.8|9574.8|9580.6|9576.6|9573.1|9569.1|36
1649426140000|2022-04-08 13:55:40|9579|9575|9588.1|9584.1|9589.5|9585.5|9579|9575|119
1649426150000|2022-04-08 13:55:50|9588.5|9584.5|9585.6|9581.6|9590.6|9586.6|9584.1|9580.1|102
1649426160000|2022-04-08 13:56:00|9585.1|9581.1|9585.1|9581.1|9587.8|9583.8|9583.5|9579.5|106
1649426170000|2022-04-08 13:56:10|9584.5|9580.5|9582.8|9578.8|9585.1|9581.1|9581.1|9577.1|24
1649426180000|2022-04-08 13:56:20|9582.3|9578.3|9580.3|9576.3|9586.8|9582.8|9580.3|9576.3|89
1649426190000|2022-04-08 13:56:30|9580|9576|9575.5|9571.5|9580|9576|9573.3|9569.3|121
1649426200000|2022-04-08 13:56:40|9575.8|9571.8|9582|9578|9582|9578|9573.1|9569.1|161
1649426210000|2022-04-08 13:56:50|9582.8|9578.8|9586.8|9582.8|9587.3|9583.3|9581.3|9577.3|77
1649426220000|2022-04-08 13:57:00|9587|9583|9592.5|9588.5|9593.9|9589.9|9584.8|9580.8|74
1649426230000|2022-04-08 13:57:10|9592.8|9588.8|9598.5|9594.5|9601.4|9597.4|9592.2|9588.2|170
1649426240000|2022-04-08 13:57:20|9598.2|9594.2|9595.2|9591.2|9598.2|9594.2|9593|9589|54
1649426250000|2022-04-08 13:57:30|9595.4|9591.4|9603.2|9599.2|9606.8|9602.8|9595.4|9591.4|175
1649426260000|2022-04-08 13:57:40|9601.7|9597.7|9602.9|9598.9|9606.4|9602.4|9601.5|9597.5|35
1649426270000|2022-04-08 13:57:50|9603.2|9599.2|9603.2|9599.2|9603.7|9599.7|9600.2|9596.2|27
1649426280000|2022-04-08 13:58:00|9602.5|9598.5|9603.2|9599.2|9604.9|9600.9|9601.5|9597.5|63
1649426290000|2022-04-08 13:58:10|9603.5|9599.5|9603.9|9599.9|9606.2|9602.2|9602.9|9598.9|25
1649426300000|2022-04-08 13:58:20|9603.7|9599.7|9601.8|9597.8|9603.7|9599.7|9598.3|9594.3|71
1649426310000|2022-04-08 13:58:30|9602.5|9598.5|9603.5|9599.5|9604.5|9600.5|9602.1|9598.1|32
1649426320000|2022-04-08 13:58:40|9604|9600|9606.3|9602.3|9609.5|9605.5|9604|9600|69
1649426330000|2022-04-08 13:58:50|9606|9602|9601.1|9597.1|9606|9602|9600.8|9596.8|68
1649426340000|2022-04-08 13:59:00|9601.3|9597.3|9600.6|9596.6|9602.8|9598.8|9597.8|9593.8|54
1649426350000|2022-04-08 13:59:10|9600.3|9596.3|9596.8|9592.8|9600.8|9596.8|9595.8|9591.8|23
1649426360000|2022-04-08 13:59:20|9598.3|9594.3|9598.3|9594.3|9600.1|9596.1|9596|9592|34
1649426370000|2022-04-08 13:59:30|9598.7|9594.7|9602.8|9598.8|9602.8|9598.8|9598.3|9594.3|43
1649426380000|2022-04-08 13:59:40|9602.5|9598.5|9604.8|9600.8|9605.5|9601.5|9601.8|9597.8|23
1649426390000|2022-04-08 13:59:50|9605.7|9601.7|9605.1|9601.1|9608.3|9604.3|9605.1|9601.1|27
1649426400000|2022-04-08 14:00:00|9605|9601|9620.2|9616.2|9624.4|9620.4|9604.8|9600.8|204
1649426410000|2022-04-08 14:00:10|9619.7|9615.7|9618.2|9614.2|9620.2|9616.2|9615.5|9611.5|49
1649426420000|2022-04-08 14:00:20|9618.4|9614.4|9619|9615|9622|9618|9617.2|9613.2|57
1649426430000|2022-04-08 14:00:30|9619.3|9615.3|9631.5|9627.5|9634.5|9630.5|9618.2|9614.2|192
1649426440000|2022-04-08 14:00:40|9631.7|9627.7|9638.2|9634.2|9638.9|9634.9|9629.2|9625.2|128
1649426450000|2022-04-08 14:00:50|9637.6|9633.6|9630.5|9626.5|9640.4|9636.4|9628.9|9624.9|295
1649426460000|2022-04-08 14:01:00|9631.2|9627.2|9619.8|9615.8|9631.4|9627.4|9619.3|9615.3|174
1649426470000|2022-04-08 14:01:10|9620.2|9616.2|9612.8|9608.8|9625|9621|9611.1|9607.1|158
1649426480000|2022-04-08 14:01:20|9611.8|9607.8|9615.8|9611.8|9617.8|9613.8|9610.8|9606.8|50
1649426490000|2022-04-08 14:01:30|9616.4|9612.4|9621.8|9617.8|9628.1|9624.1|9616.1|9612.1|140
1649426500000|2022-04-08 14:01:40|9622.3|9618.3|9622.2|9618.2|9623.3|9619.3|9618.8|9614.8|107
1649426510000|2022-04-08 14:01:50|9621.8|9617.8|9620.8|9616.8|9621.8|9617.8|9617.8|9613.8|69
1649426520000|2022-04-08 14:02:00|9620.6|9616.6|9624.2|9620.2|9626.5|9622.5|9613.5|9609.5|153
1649426530000|2022-04-08 14:02:10|9624.9|9620.9|9626.5|9622.5|9630.2|9626.2|9624.9|9620.9|73
1649426540000|2022-04-08 14:02:20|9627.4|9623.4|9633.2|9629.2|9633.2|9629.2|9626.2|9622.2|71
1649426550000|2022-04-08 14:02:30|9632.9|9628.9|9625.7|9621.7|9633|9629|9622.9|9618.9|81
1649426560000|2022-04-08 14:02:40|9625.5|9621.5|9621.5|9617.5|9625.7|9621.7|9618.5|9614.5|60
1649426570000|2022-04-08 14:02:50|9621.2|9617.2|9617.7|9613.7|9621.2|9617.2|9617.2|9613.2|25
1649426580000|2022-04-08 14:03:00|9617.1|9613.1|9617.2|9613.2|9617.2|9613.2|9613.5|9609.5|35
1649426590000|2022-04-08 14:03:10|9616.5|9612.5|9613.5|9609.5|9616.5|9612.5|9609.8|9605.8|45
1649426600000|2022-04-08 14:03:20|9613.9|9609.9|9617.8|9613.8|9619.8|9615.8|9612.6|9608.6|47
1649426610000|2022-04-08 14:03:30|9617.6|9613.6|9618.8|9614.8|9620.8|9616.8|9616.8|9612.8|46
1649426620000|2022-04-08 14:03:40|9617.8|9613.8|9615.8|9611.8|9622.1|9618.1|9615.8|9611.8|60
1649426630000|2022-04-08 14:03:50|9615.1|9611.1|9617.1|9613.1|9618.8|9614.8|9613.8|9609.8|25
1649426640000|2022-04-08 14:04:00|9616.1|9612.1|9614|9610|9617.8|9613.8|9614|9610|23
1649426650000|2022-04-08 14:04:10|9614.1|9610.1|9618.8|9614.8|9621.1|9617.1|9613|9609|39
1649426660000|2022-04-08 14:04:20|9618.3|9614.3|9615.8|9611.8|9619.8|9615.8|9615.8|9611.8|16
1649426670000|2022-04-08 14:04:30|9615.5|9611.5|9616.8|9612.8|9618.3|9614.3|9612.8|9608.8|49
1649426680000|2022-04-08 14:04:40|9617|9613|9608.3|9604.3|9617|9613|9607.8|9603.8|39
1649426690000|2022-04-08 14:04:50|9608.1|9604.1|9608.3|9604.3|9611.8|9607.8|9607.8|9603.8|29
1649426700000|2022-04-08 14:05:00|9608.5|9604.5|9601.5|9597.5|9611.3|9607.3|9600.5|9596.5|55
1649426710000|2022-04-08 14:05:10|9601.1|9597.1|9601|9597|9603.1|9599.1|9600.3|9596.3|34
1649426720000|2022-04-08 14:05:20|9602.3|9598.3|9607.5|9603.5|9610.3|9606.3|9602.3|9598.3|76
1649426730000|2022-04-08 14:05:30|9608.8|9604.8|9604.8|9600.8|9609.8|9605.8|9604.8|9600.8|34
1649426740000|2022-04-08 14:05:40|9604.3|9600.3|9607.5|9603.5|9609.5|9605.5|9604.3|9600.3|24
1649426750000|2022-04-08 14:05:50|9607.3|9603.3|9602.5|9598.5|9607.3|9603.3|9602|9598|41
1649426760000|2022-04-08 14:06:00|9602.8|9598.8|9607.5|9603.5|9611.5|9607.5|9602.8|9598.8|42
1649426770000|2022-04-08 14:06:10|9605.5|9601.5|9607.5|9603.5|9611|9607|9605.5|9601.5|18
1649426780000|2022-04-08 14:06:20|9609|9605|9611.6|9607.6|9611.6|9607.6|9608|9604|17
1649426790000|2022-04-08 14:06:30|9614.6|9610.6|9615.8|9611.8|9622.8|9618.8|9614.6|9610.6|127
1649426800000|2022-04-08 14:06:40|9615.6|9611.6|9613.3|9609.3|9615.6|9611.6|9611.7|9607.7|46
1649426810000|2022-04-08 14:06:50|9613|9609|9611.8|9607.8|9613.8|9609.8|9611|9607|40
1649426820000|2022-04-08 14:07:00|9612.3|9608.3|9612.8|9608.8|9614.5|9610.5|9607.8|9603.8|41
1649426830000|2022-04-08 14:07:10|9613.2|9609.2|9601|9597|9613.8|9609.8|9598|9594|66
1649426840000|2022-04-08 14:07:20|9601.3|9597.3|9603.5|9599.5|9604.5|9600.5|9600.3|9596.3|44
1649426850000|2022-04-08 14:07:30|9602.5|9598.5|9598.5|9594.5|9602.5|9598.5|9597.8|9593.8|33
1649426860000|2022-04-08 14:07:40|9599.5|9595.5|9599.5|9595.5|9602.5|9598.5|9598.8|9594.8|24
1649426870000|2022-04-08 14:07:50|9599|9595|9599.5|9595.5|9603.5|9599.5|9598.8|9594.8|23
1649426880000|2022-04-08 14:08:00|9600.5|9596.5|9600.5|9596.5|9602.5|9598.5|9599.5|9595.5|22
1649426890000|2022-04-08 14:08:10|9599.9|9595.9|9595|9591|9599.9|9595.9|9593.8|9589.8|67
1649426900000|2022-04-08 14:08:20|9594.8|9590.8|9587|9583|9597.5|9593.5|9586.5|9582.5|108
1649426910000|2022-04-08 14:08:30|9587.1|9583.1|9577.6|9573.6|9587.5|9583.5|9577.1|9573.1|149
1649426920000|2022-04-08 14:08:40|9577.8|9573.8|9586.6|9582.6|9587.6|9583.6|9577.3|9573.3|68
1649426930000|2022-04-08 14:08:50|9586.8|9582.8|9585.6|9581.6|9589.1|9585.1|9585.1|9581.1|46
1649426940000|2022-04-08 14:09:00|9586|9582|9589.3|9585.3|9593.3|9589.3|9585.4|9581.4|106
1649426950000|2022-04-08 14:09:10|9588.3|9584.3|9585.8|9581.8|9589.1|9585.1|9585.5|9581.5|38
1649426960000|2022-04-08 14:09:20|9585.1|9581.1|9592.8|9588.8|9592.8|9588.8|9584.6|9580.6|79
1649426970000|2022-04-08 14:09:30|9593|9589|9592|9588|9593|9589|9590.8|9586.8|26
1649426980000|2022-04-08 14:09:40|9591.8|9587.8|9592|9588|9592.5|9588.5|9590|9586|22
1649426990000|2022-04-08 14:09:50|9591.8|9587.8|9595.5|9591.5|9600|9596|9591.5|9587.5|117
1649427000000|2022-04-08 14:10:00|9595.4|9591.4|9603.8|9599.8|9606.8|9602.8|9594.4|9590.4|83
1649427010000|2022-04-08 14:10:10|9603.4|9599.4|9602.8|9598.8|9604|9600|9600.8|9596.8|21
1649427020000|2022-04-08 14:10:20|9602.6|9598.6|9608.3|9604.3|9608.3|9604.3|9602.3|9598.3|42
1649427030000|2022-04-08 14:10:30|9608.9|9604.9|9605.8|9601.8|9609.5|9605.5|9605.3|9601.3|38
1649427040000|2022-04-08 14:10:40|9606|9602|9606.8|9602.8|9608.8|9604.8|9605.8|9601.8|41
1649427050000|2022-04-08 14:10:50|9606.4|9602.4|9615.8|9611.8|9617.2|9613.2|9605.8|9601.8|80
1649427060000|2022-04-08 14:11:00|9615.5|9611.5|9611.5|9607.5|9617.2|9613.2|9610.8|9606.8|52
1649427070000|2022-04-08 14:11:10|9612.2|9608.2|9614.5|9610.5|9614.7|9610.7|9611.5|9607.5|27
1649427080000|2022-04-08 14:11:20|9615|9611|9627.2|9623.2|9628.2|9624.2|9614.5|9610.5|117
1649427090000|2022-04-08 14:11:30|9627.3|9623.3|9625.8|9621.8|9628.2|9624.2|9623.2|9619.2|84
1649427100000|2022-04-08 14:11:40|9625.7|9621.7|9626|9622|9629.2|9625.2|9624.8|9620.8|81
1649427110000|2022-04-08 14:11:50|9625.8|9621.8|9627.2|9623.2|9632|9628|9625|9621|59
1649427120000|2022-04-08 14:12:00|9627.5|9623.5|9635|9631|9635|9631|9627|9623|66
1649427130000|2022-04-08 14:12:10|9635.5|9631.5|9642.2|9638.2|9642.7|9638.7|9635.5|9631.5|116
1649427140000|2022-04-08 14:12:20|9643.2|9639.2|9644.2|9640.2|9654.5|9650.5|9641.3|9637.3|469
1649427150000|2022-04-08 14:12:30|9643.9|9639.9|9648.1|9644.1|9656.8|9652.8|9643.4|9639.4|275
1649427160000|2022-04-08 14:12:40|9648.3|9644.3|9648.3|9644.3|9649.1|9645.1|9646.4|9642.4|79
1649427170000|2022-04-08 14:12:50|9648.1|9644.1|9651.8|9647.8|9654.8|9650.8|9646|9642|203
1649427180000|2022-04-08 14:13:00|9652.1|9648.1|9653.3|9649.3|9654.6|9650.6|9646.2|9642.2|115
1649427190000|2022-04-08 14:13:10|9653.6|9649.6|9657.6|9653.6|9659.1|9655.1|9651.6|9647.6|87
1649427200000|2022-04-08 14:13:20|9658.1|9654.1|9656.9|9652.9|9662.6|9658.6|9653.2|9649.2|167
1649427210000|2022-04-08 14:13:30|9657.1|9653.1|9660.2|9656.2|9660.2|9656.2|9654.2|9650.2|59
1649427220000|2022-04-08 14:13:40|9660.1|9656.1|9659.7|9655.7|9660.6|9656.6|9655.7|9651.7|26
1649427230000|2022-04-08 14:13:50|9659.9|9655.9|9661.2|9657.2|9662.4|9658.4|9659.9|9655.9|50
1649427240000|2022-04-08 14:14:00|9660.6|9656.6|9654.2|9650.2|9661.7|9657.7|9653.6|9649.6|101
1649427250000|2022-04-08 14:14:10|9654.1|9650.1|9653.2|9649.2|9654.7|9650.7|9649.2|9645.2|95
1649427260000|2022-04-08 14:14:20|9652.7|9648.7|9649.9|9645.9|9654.2|9650.2|9648.1|9644.1|30
1649427270000|2022-04-08 14:14:30|9650.2|9646.2|9649.9|9645.9|9653.4|9649.4|9647.4|9643.4|66
1649427280000|2022-04-08 14:14:40|9650.2|9646.2|9650.9|9646.9|9651.6|9647.6|9648.9|9644.9|26
1649427290000|2022-04-08 14:14:50|9650.5|9646.5|9647.6|9643.6|9652.1|9648.1|9647.6|9643.6|45
1649427300000|2022-04-08 14:15:00|9647.4|9643.4|9649.2|9645.2|9649.6|9645.6|9645.6|9641.6|105
1649427310000|2022-04-08 14:15:10|9649.7|9645.7|9650.2|9646.2|9650.2|9646.2|9646.6|9642.6|41
1649427320000|2022-04-08 14:15:20|9650.1|9646.1|9651.2|9647.2|9653.7|9649.7|9649.7|9645.7|31
1649427330000|2022-04-08 14:15:30|9651.9|9647.9|9647.2|9643.2|9652.6|9648.6|9647.2|9643.2|22
1649427340000|2022-04-08 14:15:40|9647.7|9643.7|9647.6|9643.6|9650.9|9646.9|9646.7|9642.7|118
1649427350000|2022-04-08 14:15:50|9647.2|9643.2|9647.9|9643.9|9648.7|9644.7|9644.7|9640.7|40
1649427360000|2022-04-08 14:16:00|9647.2|9643.2|9654.6|9650.6|9657.8|9653.8|9646.2|9642.2|176
1649427370000|2022-04-08 14:16:10|9655.6|9651.6|9658.1|9654.1|9658.6|9654.6|9654.6|9650.6|23
1649427380000|2022-04-08 14:16:20|9657.9|9653.9|9655.1|9651.1|9657.9|9653.9|9653.6|9649.6|32
1649427390000|2022-04-08 14:16:30|9655.6|9651.6|9653.1|9649.1|9656.1|9652.1|9653.1|9649.1|22
1649427400000|2022-04-08 14:16:40|9652.4|9648.4|9643.3|9639.3|9652.4|9648.4|9642.6|9638.6|74
1649427410000|2022-04-08 14:16:50|9643.6|9639.6|9637.2|9633.2|9644.1|9640.1|9637.2|9633.2|111
1649427420000|2022-04-08 14:17:00|9637.9|9633.9|9636.2|9632.2|9638.7|9634.7|9634.7|9630.7|57
1649427430000|2022-04-08 14:17:10|9636.7|9632.7|9632.1|9628.1|9637.2|9633.2|9627.1|9623.1|137
1649427440000|2022-04-08 14:17:20|9631.7|9627.7|9634.2|9630.2|9639.1|9635.1|9631.2|9627.2|48
1649427450000|2022-04-08 14:17:30|9633.7|9629.7|9631.2|9627.2|9635.4|9631.4|9629.5|9625.5|54
1649427460000|2022-04-08 14:17:40|9630.9|9626.9|9631.2|9627.2|9635.2|9631.2|9630.7|9626.7|88
1649427470000|2022-04-08 14:17:50|9629.7|9625.7|9635.2|9631.2|9635.7|9631.7|9629.7|9625.7|29
1649427480000|2022-04-08 14:18:00|9634.2|9630.2|9629.7|9625.7|9635.5|9631.5|9629.5|9625.5|49
1649427490000|2022-04-08 14:18:10|9629.5|9625.5|9634.2|9630.2|9634.2|9630.2|9627.7|9623.7|34
1649427500000|2022-04-08 14:18:20|9635.2|9631.2|9636.2|9632.2|9640.2|9636.2|9634.2|9630.2|48
1649427510000|2022-04-08 14:18:30|9636|9632|9625.9|9621.9|9636.2|9632.2|9620.9|9616.9|276
1649427520000|2022-04-08 14:18:40|9625.5|9621.5|9625.9|9621.9|9625.9|9621.9|9622.4|9618.4|41
1649427530000|2022-04-08 14:18:50|9626.5|9622.5|9629.9|9625.9|9631.4|9627.4|9625.9|9621.9|50
1649427540000|2022-04-08 14:19:00|9629.7|9625.7|9631.7|9627.7|9635|9631|9627.9|9623.9|107
1649427550000|2022-04-08 14:19:10|9631.5|9627.5|9630.9|9626.9|9632.2|9628.2|9628.9|9624.9|29
1649427560000|2022-04-08 14:19:20|9630.7|9626.7|9631.9|9627.9|9631.9|9627.9|9629.2|9625.2|14
1649427570000|2022-04-08 14:19:30|9632.4|9628.4|9636.2|9632.2|9637.2|9633.2|9631.9|9627.9|71
1649427580000|2022-04-08 14:19:40|9637.2|9633.2|9632.9|9628.9|9637.2|9633.2|9631.2|9627.2|30
1649427590000|2022-04-08 14:19:50|9632.2|9628.2|9635.2|9631.2|9635.2|9631.2|9631.2|9627.2|9
1649427600000|2022-04-08 14:20:00|9635|9631|9635.2|9631.2|9637.7|9633.7|9633.2|9629.2|27
1649427610000|2022-04-08 14:20:10|9635.4|9631.4|9636|9632|9636.2|9632.2|9633.2|9629.2|23
1649427620000|2022-04-08 14:20:20|9635.7|9631.7|9644.9|9640.9|9644.9|9640.9|9633.7|9629.7|40
1649427630000|2022-04-08 14:20:30|9645.2|9641.2|9643.2|9639.2|9649.2|9645.2|9641.2|9637.2|76
1649427640000|2022-04-08 14:20:40|9643|9639|9645.2|9641.2|9648.7|9644.7|9640.6|9636.6|41
1649427650000|2022-04-08 14:20:50|9644.9|9640.9|9640.2|9636.2|9644.9|9640.9|9638.9|9634.9|27
1649427660000|2022-04-08 14:21:00|9640.4|9636.4|9645.8|9641.8|9648.6|9644.6|9640.4|9636.4|39
1649427670000|2022-04-08 14:21:10|9645.9|9641.9|9649.9|9645.9|9650.9|9646.9|9645.6|9641.6|91
1649427680000|2022-04-08 14:21:20|9650.9|9646.9|9647.9|9643.9|9650.9|9646.9|9647.1|9643.1|27
1649427690000|2022-04-08 14:21:30|9647.6|9643.6|9647.6|9643.6|9647.9|9643.9|9644.9|9640.9|65
1649427700000|2022-04-08 14:21:40|9647.9|9643.9|9651.6|9647.6|9651.6|9647.6|9646.6|9642.6|42
1649427710000|2022-04-08 14:21:50|9650.6|9646.6|9655.1|9651.1|9657.9|9653.9|9649.6|9645.6|86
1649427720000|2022-04-08 14:22:00|9655.4|9651.4|9650.9|9646.9|9656.1|9652.1|9649.4|9645.4|63
1649427730000|2022-04-08 14:22:10|9650.6|9646.6|9649.3|9645.3|9651.4|9647.4|9648.3|9644.3|6
1649427740000|2022-04-08 14:22:20|9646.6|9642.6|9649.6|9645.6|9649.6|9645.6|9645.5|9641.5|34
1649427750000|2022-04-08 14:22:30|9648.7|9644.7|9646.9|9642.9|9648.9|9644.9|9646.1|9642.1|16
1649427760000|2022-04-08 14:22:40|9647.1|9643.1|9639.2|9635.2|9647.6|9643.6|9638.5|9634.5|56
1649427770000|2022-04-08 14:22:50|9638.2|9634.2|9639.2|9635.2|9639.2|9635.2|9636|9632|38
1649427780000|2022-04-08 14:23:00|9639|9635|9636.9|9632.9|9639.4|9635.4|9636.2|9632.2|34
1649427790000|2022-04-08 14:23:10|9637.2|9633.2|9635.7|9631.7|9639.2|9635.2|9635.7|9631.7|18
1649427800000|2022-04-08 14:23:20|9635.5|9631.5|9636.4|9632.4|9638.2|9634.2|9633.2|9629.2|49
1649427810000|2022-04-08 14:23:30|9636.1|9632.1|9636.1|9632.1|9639.1|9635.1|9635.9|9631.9|21
1649427820000|2022-04-08 14:23:40|9635.9|9631.9|9630.5|9626.5|9635.9|9631.9|9630.5|9626.5|54
1649427830000|2022-04-08 14:23:50|9630.2|9626.2|9635.6|9631.6|9635.6|9631.6|9630.2|9626.2|51
1649427840000|2022-04-08 14:24:00|9635.2|9631.2|9630.9|9626.9|9635.6|9631.6|9630.9|9626.9|40
1649427850000|2022-04-08 14:24:10|9631.3|9627.3|9631.4|9627.4|9632.4|9628.4|9630.4|9626.4|21
1649427860000|2022-04-08 14:24:20|9631.2|9627.2|9640.1|9636.1|9642.1|9638.1|9630.9|9626.9|49
1649427870000|2022-04-08 14:24:30|9639.9|9635.9|9640.8|9636.8|9642.4|9638.4|9639.6|9635.6|17
1649427880000|2022-04-08 14:24:40|9639.8|9635.8|9643.6|9639.6|9644.6|9640.6|9639.8|9635.8|18
1649427890000|2022-04-08 14:24:50|9643.4|9639.4|9640.6|9636.6|9643.4|9639.4|9637.6|9633.6|25
1649427900000|2022-04-08 14:25:00|9640.2|9636.2|9649.8|9645.8|9651.6|9647.6|9639.8|9635.8|90
1649427910000|2022-04-08 14:25:10|9649.3|9645.3|9642.6|9638.6|9649.3|9645.3|9641.1|9637.1|46
1649427920000|2022-04-08 14:25:20|9642.9|9638.9|9640.6|9636.6|9642.9|9638.9|9639.9|9635.9|16
1649427930000|2022-04-08 14:25:30|9640.4|9636.4|9642.1|9638.1|9642.1|9638.1|9636.6|9632.6|23
1649427940000|2022-04-08 14:25:40|9642.3|9638.3|9646.6|9642.6|9648.1|9644.1|9642.3|9638.3|14
1649427950000|2022-04-08 14:25:50|9646.8|9642.8|9647.1|9643.1|9647.6|9643.6|9644.6|9640.6|9
1649427960000|2022-04-08 14:26:00|9646.1|9642.1|9644.6|9640.6|9646.8|9642.8|9642.1|9638.1|16
1649427970000|2022-04-08 14:26:10|9644.1|9640.1|9641.2|9637.2|9644.1|9640.1|9637.9|9633.9|27
1649427980000|2022-04-08 14:26:20|9641.6|9637.6|9634.7|9630.7|9642.2|9638.2|9632.7|9628.7|49
1649427990000|2022-04-08 14:26:30|9635.2|9631.2|9633.9|9629.9|9636.5|9632.5|9632.4|9628.4|66
1649428000000|2022-04-08 14:26:40|9634.2|9630.2|9634.9|9630.9|9635.9|9631.9|9632.9|9628.9|59
1649428010000|2022-04-08 14:26:50|9634.7|9630.7|9634.2|9630.2|9635.5|9631.5|9632.9|9628.9|15
1649428020000|2022-04-08 14:27:00|9635.9|9631.9|9639.2|9635.2|9641.6|9637.6|9634.2|9630.2|100
1649428030000|2022-04-08 14:27:10|9638.9|9634.9|9637.2|9633.2|9639.2|9635.2|9636.2|9632.2|13
1649428040000|2022-04-08 14:27:20|9635.7|9631.7|9634.2|9630.2|9637.5|9633.5|9632.7|9628.7|22
1649428050000|2022-04-08 14:27:30|9633.2|9629.2|9632.2|9628.2|9635.2|9631.2|9632.2|9628.2|21
1649428060000|2022-04-08 14:27:40|9631.9|9627.9|9627.9|9623.9|9632.2|9628.2|9625.9|9621.9|83
1649428070000|2022-04-08 14:27:50|9627.4|9623.4|9629.7|9625.7|9631.5|9627.5|9625.2|9621.2|35
1649428080000|2022-04-08 14:28:00|9629.4|9625.4|9630.9|9626.9|9633.9|9629.9|9628.9|9624.9|40
1649428090000|2022-04-08 14:28:10|9630.7|9626.7|9625.9|9621.9|9630.7|9626.7|9624.9|9620.9|27
1649428100000|2022-04-08 14:28:20|9624.9|9620.9|9624.9|9620.9|9627.4|9623.4|9623.2|9619.2|39
1649428110000|2022-04-08 14:28:30|9625.9|9621.9|9627.2|9623.2|9628.5|9624.5|9625.9|9621.9|44
1649428120000|2022-04-08 14:28:40|9627.6|9623.6|9629.2|9625.2|9629.7|9625.7|9626.5|9622.5|22
1649428130000|2022-04-08 14:28:50|9628.7|9624.7|9630.9|9626.9|9633.9|9629.9|9628.2|9624.2|25
1649428140000|2022-04-08 14:29:00|9631.2|9627.2|9623.9|9619.9|9634.2|9630.2|9623.5|9619.5|100
1649428150000|2022-04-08 14:29:10|9623.4|9619.4|9622.4|9618.4|9625.9|9621.9|9621.4|9617.4|47
1649428160000|2022-04-08 14:29:20|9622.2|9618.2|9627.9|9623.9|9627.9|9623.9|9621.4|9617.4|20
1649428170000|2022-04-08 14:29:30|9628|9624|9627.2|9623.2|9628.4|9624.4|9624.9|9620.9|21
1649428180000|2022-04-08 14:29:40|9627|9623|9624.4|9620.4|9627.7|9623.7|9623.4|9619.4|31
1649428190000|2022-04-08 14:29:50|9626|9622|9627.2|9623.2|9627.2|9623.2|9621.9|9617.9|33
1649428200000|2022-04-08 14:30:00|9627.5|9623.5|9623.2|9619.2|9630.9|9626.9|9623.2|9619.2|31
1649428210000|2022-04-08 14:30:10|9624.2|9620.2|9616.2|9612.2|9624.2|9620.2|9613.4|9609.4|114
1649428220000|2022-04-08 14:30:20|9615.9|9611.9|9620.2|9616.2|9620.5|9616.5|9615.5|9611.5|71
1649428230000|2022-04-08 14:30:30|9620.4|9616.4|9623.5|9619.5|9623.7|9619.7|9617.9|9613.9|32
1649428240000|2022-04-08 14:30:40|9622.9|9618.9|9619.2|9615.2|9623.7|9619.7|9618.2|9614.2|24
1649428250000|2022-04-08 14:30:50|9619|9615|9624.2|9620.2|9624.5|9620.5|9616.2|9612.2|18
1649428260000|2022-04-08 14:31:00|9624.7|9620.7|9631.9|9627.9|9633.7|9629.7|9624.7|9620.7|75
1649428270000|2022-04-08 14:31:10|9632.4|9628.4|9627.2|9623.2|9633.9|9629.9|9625.9|9621.9|64
1649428280000|2022-04-08 14:31:20|9627.6|9623.6|9633.2|9629.2|9635.2|9631.2|9627.6|9623.6|89
1649428290000|2022-04-08 14:31:30|9634.2|9630.2|9633.2|9629.2|9635.2|9631.2|9633.2|9629.2|10
1649428300000|2022-04-08 14:31:40|9633.7|9629.7|9634.2|9630.2|9640|9636|9632.3|9628.3|52
1649428310000|2022-04-08 14:31:50|9634.6|9630.6|9634.2|9630.2|9636.9|9632.9|9632.2|9628.2|24
1649428320000|2022-04-08 14:32:00|9635.2|9631.2|9626.2|9622.2|9638.2|9634.2|9626.2|9622.2|46
1649428330000|2022-04-08 14:32:10|9627.2|9623.2|9620.8|9616.8|9627.2|9623.2|9620.3|9616.3|65
1649428340000|2022-04-08 14:32:20|9621|9617|9610.3|9606.3|9621|9617|9609.3|9605.3|55
1649428350000|2022-04-08 14:32:30|9610.8|9606.8|9595.5|9591.5|9610.8|9606.8|9595.5|9591.5|228
1649428360000|2022-04-08 14:32:40|9595.7|9591.7|9599.5|9595.5|9600.5|9596.5|9593.8|9589.8|69
1649428370000|2022-04-08 14:32:50|9600|9596|9597.8|9593.8|9601.5|9597.5|9597.8|9593.8|25
1649428380000|2022-04-08 14:33:00|9598.2|9594.2|9600.5|9596.5|9606|9602|9598.2|9594.2|55
1649428390000|2022-04-08 14:33:10|9601.5|9597.5|9600.5|9596.5|9601.5|9597.5|9599.5|9595.5|13
1649428400000|2022-04-08 14:33:20|9600.1|9596.1|9602.8|9598.8|9604.8|9600.8|9598.1|9594.1|103
1649428410000|2022-04-08 14:33:30|9603.2|9599.2|9605.8|9601.8|9607.8|9603.8|9603.2|9599.2|62
1649428420000|2022-04-08 14:33:40|9606.4|9602.4|9605.8|9601.8|9607.3|9603.3|9604.3|9600.3|39
1649428430000|2022-04-08 14:33:50|9604.8|9600.8|9605.8|9601.8|9610.8|9606.8|9604.7|9600.7|47
1649428440000|2022-04-08 14:34:00|9605.2|9601.2|9605.7|9601.7|9609.3|9605.3|9605.2|9601.2|69
1649428450000|2022-04-08 14:34:10|9606|9602|9603.5|9599.5|9608.5|9604.5|9603|9599|33
1649428460000|2022-04-08 14:34:20|9603|9599|9598|9594|9603|9599|9596|9592|76
1649428470000|2022-04-08 14:34:30|9597.8|9593.8|9595.5|9591.5|9597.8|9593.8|9594.3|9590.3|113
1649428480000|2022-04-08 14:34:40|9595.8|9591.8|9596.3|9592.3|9599|9595|9595|9591|45
1649428490000|2022-04-08 14:34:50|9595.8|9591.8|9597.6|9593.6|9598.1|9594.1|9595.8|9591.8|21
1649428500000|2022-04-08 14:35:00|9597.3|9593.3|9602.1|9598.1|9604.1|9600.1|9595.1|9591.1|43
1649428510000|2022-04-08 14:35:10|9601.6|9597.6|9600|9596|9602.1|9598.1|9598.1|9594.1|43
1649428520000|2022-04-08 14:35:20|9599.6|9595.6|9597.8|9593.8|9599.6|9595.6|9596.6|9592.6|84
1649428530000|2022-04-08 14:35:30|9599|9595|9595.6|9591.6|9600|9596|9595.5|9591.5|45
1649428540000|2022-04-08 14:35:40|9595.3|9591.3|9590.4|9586.4|9595.3|9591.3|9587.8|9583.8|229
1649428550000|2022-04-08 14:35:50|9590.9|9586.9|9589.4|9585.4|9592.1|9588.1|9586.9|9582.9|43
1649428560000|2022-04-08 14:36:00|9587.9|9583.9|9595.7|9591.7|9595.7|9591.7|9587.1|9583.1|79
1649428570000|2022-04-08 14:36:10|9595.4|9591.4|9597.1|9593.1|9597.4|9593.4|9591.4|9587.4|101
1649428580000|2022-04-08 14:36:20|9596.8|9592.8|9599.3|9595.3|9600.9|9596.9|9596.8|9592.8|24
1649428590000|2022-04-08 14:36:30|9599.6|9595.6|9599.8|9595.8|9605.1|9601.1|9598.8|9594.8|56
1649428600000|2022-04-08 14:36:40|9599.4|9595.4|9594.3|9590.3|9599.4|9595.4|9593.6|9589.6|44
1649428610000|2022-04-08 14:36:50|9593.8|9589.8|9593.8|9589.8|9594.3|9590.3|9592.3|9588.3|32
1649428620000|2022-04-08 14:37:00|9593.4|9589.4|9595.7|9591.7|9598.1|9594.1|9592.4|9588.4|74
1649428630000|2022-04-08 14:37:10|9595.9|9591.9|9596.4|9592.4|9598.2|9594.2|9595.1|9591.1|25
1649428640000|2022-04-08 14:37:20|9596.2|9592.2|9598.4|9594.4|9602.3|9598.3|9595.6|9591.6|65
1649428650000|2022-04-08 14:37:30|9597.1|9593.1|9599.4|9595.4|9600.4|9596.4|9594.9|9590.9|17
1649428660000|2022-04-08 14:37:40|9599.8|9595.8|9599.8|9595.8|9601.8|9597.8|9599.8|9595.8|14
1649428670000|2022-04-08 14:37:50|9599.4|9595.4|9600.4|9596.4|9601.4|9597.4|9598.8|9594.8|25
1649428680000|2022-04-08 14:38:00|9600.8|9596.8|9600.8|9596.8|9605.4|9601.4|9600.8|9596.8|62
1649428690000|2022-04-08 14:38:10|9601.4|9597.4|9599.1|9595.1|9604.8|9600.8|9597.8|9593.8|35
1649428700000|2022-04-08 14:38:20|9598.8|9594.8|9605.8|9601.8|9606.1|9602.1|9598.8|9594.8|15
1649428710000|2022-04-08 14:38:30|9605.3|9601.3|9601.8|9597.8|9605.3|9601.3|9601.1|9597.1|12
1649428720000|2022-04-08 14:38:40|9601.1|9597.1|9597.8|9593.8|9601.1|9597.1|9593.4|9589.4|33
1649428730000|2022-04-08 14:38:50|9597.6|9593.6|9595.8|9591.8|9597.8|9593.8|9594.3|9590.3|17
1649428740000|2022-04-08 14:39:00|9595.6|9591.6|9600.1|9596.1|9601.6|9597.6|9592.8|9588.8|92
1649428750000|2022-04-08 14:39:10|9599.6|9595.6|9602.9|9598.9|9604.1|9600.1|9598.1|9594.1|39
1649428760000|2022-04-08 14:39:20|9602.6|9598.6|9596.1|9592.1|9602.6|9598.6|9595.1|9591.1|96
1649428770000|2022-04-08 14:39:30|9596.3|9592.3|9594.8|9590.8|9600.1|9596.1|9592.8|9588.8|80
1649428780000|2022-04-08 14:39:40|9594.9|9590.9|9597.4|9593.4|9597.8|9593.8|9593.1|9589.1|52
1649428790000|2022-04-08 14:39:50|9597.8|9593.8|9596.8|9592.8|9601.3|9597.3|9595.8|9591.8|20
1649428800000|2022-04-08 14:40:00|9596.6|9592.6|9596.1|9592.1|9598.8|9594.8|9595.1|9591.1|16
1649428810000|2022-04-08 14:40:10|9595.1|9591.1|9601.8|9597.8|9601.8|9597.8|9595.1|9591.1|26
1649428820000|2022-04-08 14:40:20|9602.3|9598.3|9605.1|9601.1|9607.1|9603.1|9602.1|9598.1|31
1649428830000|2022-04-08 14:40:30|9604.8|9600.8|9606.8|9602.8|9607.3|9603.3|9604.1|9600.1|69
1649428840000|2022-04-08 14:40:40|9607.1|9603.1|9605.1|9601.1|9609.3|9605.3|9603.6|9599.6|65
1649428850000|2022-04-08 14:40:50|9605.6|9601.6|9605.1|9601.1|9608.1|9604.1|9603.1|9599.1|14
1649428860000|2022-04-08 14:41:00|9605.5|9601.5|9598.8|9594.8|9607.1|9603.1|9597.8|9593.8|74
1649428870000|2022-04-08 14:41:10|9598.4|9594.4|9604.1|9600.1|9604.1|9600.1|9595.9|9591.9|27
1649428880000|2022-04-08 14:41:20|9603.9|9599.9|9603.4|9599.4|9604.1|9600.1|9601.1|9597.1|16
1649428890000|2022-04-08 14:41:30|9604.5|9600.5|9600.4|9596.4|9604.9|9600.9|9595.4|9591.4|153
1649428900000|2022-04-08 14:41:40|9601.4|9597.4|9603.9|9599.9|9604.4|9600.4|9599.4|9595.4|25
1649428910000|2022-04-08 14:41:50|9604.6|9600.6|9606.1|9602.1|9608.4|9604.4|9603.1|9599.1|24
1649428920000|2022-04-08 14:42:00|9606.6|9602.6|9604.6|9600.6|9607.1|9603.1|9603.4|9599.4|16
1649428930000|2022-04-08 14:42:10|9605.1|9601.1|9603.1|9599.1|9605.1|9601.1|9601.9|9597.9|7
1649428940000|2022-04-08 14:42:20|9602.4|9598.4|9596.5|9592.5|9602.4|9598.4|9596.4|9592.4|42
1649428950000|2022-04-08 14:42:30|9595.9|9591.9|9597.4|9593.4|9598.4|9594.4|9595.9|9591.9|22
1649428960000|2022-04-08 14:42:40|9596.9|9592.9|9596.4|9592.4|9598.9|9594.9|9594.9|9590.9|24
1649428970000|2022-04-08 14:42:50|9596.6|9592.6|9596.4|9592.4|9597.4|9593.4|9594.9|9590.9|22
1649428980000|2022-04-08 14:43:00|9596.1|9592.1|9599.4|9595.4|9600.9|9596.9|9595.7|9591.7|24
1649428990000|2022-04-08 14:43:10|9598.9|9594.9|9597.6|9593.6|9599.4|9595.4|9596.4|9592.4|19
1649429000000|2022-04-08 14:43:20|9597.9|9593.9|9598.4|9594.4|9598.4|9594.4|9596.9|9592.9|8
1649429010000|2022-04-08 14:43:30|9597.9|9593.9|9596.4|9592.4|9598.4|9594.4|9595.9|9591.9|17
1649429020000|2022-04-08 14:43:40|9595.9|9591.9|9598.4|9594.4|9598.4|9594.4|9595.4|9591.4|16
1649429030000|2022-04-08 14:43:50|9597.4|9593.4|9596.4|9592.4|9599.9|9595.9|9596.1|9592.1|15
1649429040000|2022-04-08 14:44:00|9596.8|9592.8|9587.7|9583.7|9598.4|9594.4|9582.2|9578.2|217
1649429050000|2022-04-08 14:44:10|9587.3|9583.3|9588.7|9584.7|9596|9592|9585.5|9581.5|111
1649429060000|2022-04-08 14:44:20|9588.5|9584.5|9584.7|9580.7|9589.7|9585.7|9583.7|9579.7|50
1649429070000|2022-04-08 14:44:30|9584.5|9580.5|9588.7|9584.7|9588.7|9584.7|9583.5|9579.5|39
1649429080000|2022-04-08 14:44:40|9588.5|9584.5|9586.7|9582.7|9588.7|9584.7|9585.2|9581.2|34
1649429090000|2022-04-08 14:44:50|9587|9583|9592|9588|9593|9589|9587|9583|60
1649429100000|2022-04-08 14:45:00|9591.9|9587.9|9604.7|9600.7|9605.2|9601.2|9590|9586|189
1649429110000|2022-04-08 14:45:10|9604.9|9600.9|9597.5|9593.5|9605.1|9601.1|9597|9593|60
1649429120000|2022-04-08 14:45:20|9597|9593|9599.6|9595.6|9600.9|9596.9|9593|9589|36
1649429130000|2022-04-08 14:45:30|9600.4|9596.4|9601|9597|9602.4|9598.4|9599|9595|45
1649429140000|2022-04-08 14:45:40|9601.8|9597.8|9597.4|9593.4|9603|9599|9597|9593|33
1649429150000|2022-04-08 14:45:50|9598|9594|9596|9592|9599.5|9595.5|9595.7|9591.7|29
1649429160000|2022-04-08 14:46:00|9595.9|9591.9|9593.4|9589.4|9600|9596|9591.5|9587.5|41
1649429170000|2022-04-08 14:46:10|9594|9590|9595|9591|9595|9591|9592.4|9588.4|23
1649429180000|2022-04-08 14:46:20|9595.7|9591.7|9593.9|9589.9|9599.2|9595.2|9593.9|9589.9|33
1649429190000|2022-04-08 14:46:30|9593.5|9589.5|9588|9584|9595|9591|9587|9583|25
1649429200000|2022-04-08 14:46:40|9588.4|9584.4|9594|9590|9594|9590|9588|9584|26
1649429210000|2022-04-08 14:46:50|9593.5|9589.5|9594.9|9590.9|9595.5|9591.5|9593|9589|9
1649429220000|2022-04-08 14:47:00|9594.5|9590.5|9594|9590|9596.2|9592.2|9591.5|9587.5|46
1649429230000|2022-04-08 14:47:10|9593.4|9589.4|9605.4|9601.4|9605.4|9601.4|9593.4|9589.4|53
1649429240000|2022-04-08 14:47:20|9605.9|9601.9|9604.9|9600.9|9610.4|9606.4|9604.4|9600.4|81
1649429250000|2022-04-08 14:47:30|9605.4|9601.4|9597.4|9593.4|9605.4|9601.4|9596.4|9592.4|42
1649429260000|2022-04-08 14:47:40|9597|9593|9592.7|9588.7|9597.1|9593.1|9592.7|9588.7|21
1649429270000|2022-04-08 14:47:50|9593.9|9589.9|9588|9584|9594.4|9590.4|9585.4|9581.4|43
1649429280000|2022-04-08 14:48:00|9587.4|9583.4|9581.7|9577.7|9587.4|9583.4|9580.2|9576.2|84
1649429290000|2022-04-08 14:48:10|9582|9578|9580.5|9576.5|9584|9580|9580|9576|59
1649429300000|2022-04-08 14:48:20|9580.7|9576.7|9578|9574|9583|9579|9577.1|9573.1|90
1649429310000|2022-04-08 14:48:30|9577.7|9573.7|9570.7|9566.7|9580.7|9576.7|9570.7|9566.7|132
1649429320000|2022-04-08 14:48:40|9570|9566|9563.5|9559.5|9571.2|9567.2|9556|9552|271
1649429330000|2022-04-08 14:48:50|9563.2|9559.2|9572|9568|9572.7|9568.7|9563|9559|109
1649429340000|2022-04-08 14:49:00|9571.3|9567.3|9571|9567|9574|9570|9569.8|9565.8|86
1649429350000|2022-04-08 14:49:10|9570.7|9566.7|9574.3|9570.3|9574.3|9570.3|9568|9564|143
1649429360000|2022-04-08 14:49:20|9573.3|9569.3|9578.7|9574.7|9581.4|9577.4|9572.8|9568.8|125
1649429370000|2022-04-08 14:49:30|9578.9|9574.9|9577.7|9573.7|9581.2|9577.2|9577.5|9573.5|30
1649429380000|2022-04-08 14:49:40|9578.2|9574.2|9576.9|9572.9|9580.9|9576.9|9576.9|9572.9|32
1649429390000|2022-04-08 14:49:50|9576.7|9572.7|9572.4|9568.4|9576.7|9572.7|9571|9567|45
1649429400000|2022-04-08 14:50:00|9573.1|9569.1|9572.2|9568.2|9574.7|9570.7|9569.7|9565.7|50
1649429410000|2022-04-08 14:50:10|9572.4|9568.4|9576|9572|9578.2|9574.2|9572.4|9568.4|56
1649429420000|2022-04-08 14:50:20|9575.9|9571.9|9571.7|9567.7|9576|9572|9570.5|9566.5|70
1649429430000|2022-04-08 14:50:30|9572.4|9568.4|9573.5|9569.5|9574.5|9570.5|9569.5|9565.5|69
1649429440000|2022-04-08 14:50:40|9573|9569|9573|9569|9573.9|9569.9|9571|9567|27
1649429450000|2022-04-08 14:50:50|9572.5|9568.5|9568.3|9564.3|9573.3|9569.3|9568.3|9564.3|66
1649429460000|2022-04-08 14:51:00|9568|9564|9566.3|9562.3|9570|9566|9564.6|9560.6|111
1649429470000|2022-04-08 14:51:10|9566.5|9562.5|9567|9563|9567.1|9563.1|9564.8|9560.8|37
1649429480000|2022-04-08 14:51:20|9566.8|9562.8|9567.6|9563.6|9569|9565|9564.8|9560.8|66
1649429490000|2022-04-08 14:51:30|9570.3|9566.3|9576.3|9572.3|9577|9573|9570.3|9566.3|94
1649429500000|2022-04-08 14:51:40|9576.5|9572.5|9578.8|9574.8|9581.3|9577.3|9576.5|9572.5|63
1649429510000|2022-04-08 14:51:50|9578.6|9574.6|9577.8|9573.8|9581.3|9577.3|9577.3|9573.3|37
1649429520000|2022-04-08 14:52:00|9577.3|9573.3|9576|9572|9580.5|9576.5|9573.5|9569.5|61
1649429530000|2022-04-08 14:52:10|9575.2|9571.2|9566|9562|9576.5|9572.5|9564.3|9560.3|154
1649429540000|2022-04-08 14:52:20|9565|9561|9565|9561|9568.5|9564.5|9563.5|9559.5|81
1649429550000|2022-04-08 14:52:30|9565.9|9561.9|9566.5|9562.5|9568|9564|9565|9561|82
1649429560000|2022-04-08 14:52:40|9566.3|9562.3|9566|9562|9566.5|9562.5|9563.5|9559.5|61
1649429570000|2022-04-08 14:52:50|9566.5|9562.5|9568|9564|9568.3|9564.3|9565|9561|25
1649429580000|2022-04-08 14:53:00|9568.3|9564.3|9569.5|9565.5|9569.5|9565.5|9567.5|9563.5|70
1649429590000|2022-04-08 14:53:10|9568|9564|9565.5|9561.5|9569|9565|9564.6|9560.6|43
1649429600000|2022-04-08 14:53:20|9565.3|9561.3|9547.6|9543.6|9565.3|9561.3|9547.6|9543.6|234
1649429610000|2022-04-08 14:53:30|9548|9544|9542.6|9538.6|9552.8|9548.8|9538.6|9534.6|191
1649429620000|2022-04-08 14:53:40|9543|9539|9544.8|9540.8|9545.8|9541.8|9540.6|9536.6|135
1649429630000|2022-04-08 14:53:50|9544.6|9540.6|9540.3|9536.3|9546.1|9542.1|9540.3|9536.3|112
1649429640000|2022-04-08 14:54:00|9539.9|9535.9|9542|9538|9545.5|9541.5|9539.2|9535.2|136
1649429650000|2022-04-08 14:54:10|9543|9539|9540.5|9536.5|9550|9546|9539.5|9535.5|176
1649429660000|2022-04-08 14:54:20|9540.3|9536.3|9542.5|9538.5|9544|9540|9537.8|9533.8|95
1649429670000|2022-04-08 14:54:30|9542.6|9538.6|9543|9539|9544|9540|9538|9534|73
1649429680000|2022-04-08 14:54:40|9542.1|9538.1|9544.6|9540.6|9545.5|9541.5|9542|9538|23
1649429690000|2022-04-08 14:54:50|9544.5|9540.5|9552|9548|9552.5|9548.5|9544|9540|86
1649429700000|2022-04-08 14:55:00|9550.5|9546.5|9554.1|9550.1|9559.1|9555.1|9550|9546|180
1649429710000|2022-04-08 14:55:10|9554|9550|9557.6|9553.6|9559.1|9555.1|9553.8|9549.8|44
1649429720000|2022-04-08 14:55:20|9557.5|9553.5|9555.3|9551.3|9557.8|9553.8|9552.8|9548.8|37
1649429730000|2022-04-08 14:55:30|9556.3|9552.3|9555.3|9551.3|9557.6|9553.6|9554.3|9550.3|36
1649429740000|2022-04-08 14:55:40|9555.6|9551.6|9554.6|9550.6|9555.6|9551.6|9553.1|9549.1|38
1649429750000|2022-04-08 14:55:50|9554.5|9550.5|9558.8|9554.8|9561.8|9557.8|9554.1|9550.1|27
1649429760000|2022-04-08 14:56:00|9558.6|9554.6|9563.3|9559.3|9563.8|9559.8|9558.6|9554.6|82
1649429770000|2022-04-08 14:56:10|9563.8|9559.8|9563.3|9559.3|9563.8|9559.8|9560.3|9556.3|51
1649429780000|2022-04-08 14:56:20|9562.6|9558.6|9561.7|9557.7|9562.7|9558.7|9558.3|9554.3|128
1649429790000|2022-04-08 14:56:30|9562.7|9558.7|9559.3|9555.3|9562.7|9558.7|9558.8|9554.8|31
1649429800000|2022-04-08 14:56:40|9559.1|9555.1|9558.8|9554.8|9563.3|9559.3|9558.8|9554.8|25
1649429810000|2022-04-08 14:56:50|9559|9555|9558.3|9554.3|9560|9556|9558.3|9554.3|20
1649429820000|2022-04-08 14:57:00|9557.1|9553.1|9559|9555|9559.3|9555.3|9554.3|9550.3|62
1649429830000|2022-04-08 14:57:10|9558.3|9554.3|9553.5|9549.5|9558.3|9554.3|9552.5|9548.5|45
1649429840000|2022-04-08 14:57:20|9554.5|9550.5|9546|9542|9554.8|9550.8|9544.5|9540.5|91
1649429850000|2022-04-08 14:57:30|9545.4|9541.4|9542|9538|9546|9542|9541.3|9537.3|37
1649429860000|2022-04-08 14:57:40|9541.8|9537.8|9550|9546|9551|9547|9540|9536|67
1649429870000|2022-04-08 14:57:50|9550.3|9546.3|9550.6|9546.6|9554|9550|9550|9546|44
1649429880000|2022-04-08 14:58:00|9551|9547|9549|9545|9553|9549|9547|9543|35
1649429890000|2022-04-08 14:58:10|9549.1|9545.1|9551|9547|9551.6|9547.6|9548|9544|36
1649429900000|2022-04-08 14:58:20|9551.1|9547.1|9555.5|9551.5|9559.3|9555.3|9551|9547|86
1649429910000|2022-04-08 14:58:30|9555.8|9551.8|9554.3|9550.3|9555.8|9551.8|9551|9547|40
1649429920000|2022-04-08 14:58:40|9553.3|9549.3|9554.3|9550.3|9556|9552|9552.3|9548.3|19
1649429930000|2022-04-08 14:58:50|9554.7|9550.7|9554.3|9550.3|9555.6|9551.6|9553.8|9549.8|12
1649429940000|2022-04-08 14:59:00|9552.6|9548.6|9547|9543|9556.3|9552.3|9547|9543|93
1649429950000|2022-04-08 14:59:10|9547.3|9543.3|9541.5|9537.5|9549.6|9545.6|9541.5|9537.5|64
1649429960000|2022-04-08 14:59:20|9541|9537|9534|9530|9541|9537|9532|9528|178
1649429970000|2022-04-08 14:59:30|9535.3|9531.3|9540.5|9536.5|9543.3|9539.3|9533.5|9529.5|159
1649429980000|2022-04-08 14:59:40|9540.6|9536.6|9544|9540|9544|9540|9537.3|9533.3|73
1649429990000|2022-04-08 14:59:50|9544.3|9540.3|9542|9538|9545|9541|9540.7|9536.7|106
1649430000000|2022-04-08 15:00:00|9537.3|9533.3|9533|9529|9539.3|9535.3|9529.1|9525.1|188
1649430010000|2022-04-08 15:00:10|9534|9530|9539.7|9535.7|9539.7|9535.7|9533.2|9529.2|93
1649430020000|2022-04-08 15:00:20|9540|9536|9547|9543|9552.7|9548.7|9539.7|9535.7|116
1649430030000|2022-04-08 15:00:30|9546.8|9542.8|9544|9540|9546.8|9542.8|9541.7|9537.7|43
1649430040000|2022-04-08 15:00:40|9544.5|9540.5|9550.7|9546.7|9551.7|9547.7|9544.2|9540.2|22
1649430050000|2022-04-08 15:00:50|9551|9547|9552.7|9548.7|9553.2|9549.2|9548.7|9544.7|56
1649430060000|2022-04-08 15:01:00|9553|9549|9557.3|9553.3|9559.7|9555.7|9553|9549|101
1649430070000|2022-04-08 15:01:10|9557.2|9553.2|9558.3|9554.3|9559.3|9555.3|9555.7|9551.7|71
1649430080000|2022-04-08 15:01:20|9558.2|9554.2|9560.3|9556.3|9563.2|9559.2|9556.2|9552.2|78
1649430090000|2022-04-08 15:01:30|9560.7|9556.7|9559.2|9555.2|9562.2|9558.2|9558.5|9554.5|41
1649430100000|2022-04-08 15:01:40|9559.3|9555.3|9560.2|9556.2|9562.2|9558.2|9556.2|9552.2|33
1649430110000|2022-04-08 15:01:50|9559.8|9555.8|9557.7|9553.7|9560|9556|9556.7|9552.7|41
1649430120000|2022-04-08 15:02:00|9558|9554|9550.4|9546.4|9559.2|9555.2|9550|9546|43
1649430130000|2022-04-08 15:02:10|9549.7|9545.7|9548.7|9544.7|9550.2|9546.2|9546.7|9542.7|27
1649430140000|2022-04-08 15:02:20|9548.2|9544.2|9550.8|9546.8|9552.7|9548.7|9548.2|9544.2|52
1649430150000|2022-04-08 15:02:30|9551.2|9547.2|9544.7|9540.7|9551.2|9547.2|9543|9539|73
1649430160000|2022-04-08 15:02:40|9544.5|9540.5|9545.7|9541.7|9546.7|9542.7|9539.2|9535.2|131
1649430170000|2022-04-08 15:02:50|9545.1|9541.1|9548.8|9544.8|9549.8|9545.8|9545.1|9541.1|38
1649430180000|2022-04-08 15:03:00|9550.2|9546.2|9546.7|9542.7|9553.2|9549.2|9545.7|9541.7|134
1649430190000|2022-04-08 15:03:10|9546.2|9542.2|9554.7|9550.7|9554.7|9550.7|9546.2|9542.2|15
1649430200000|2022-04-08 15:03:20|9555.2|9551.2|9551.2|9547.2|9557.7|9553.7|9548.7|9544.7|87
1649430210000|2022-04-08 15:03:30|9551|9547|9548.7|9544.7|9551|9547|9547|9543|38
1649430220000|2022-04-08 15:03:40|9547.8|9543.8|9543|9539|9548.3|9544.3|9542|9538|83
1649430230000|2022-04-08 15:03:50|9542|9538|9546.2|9542.2|9548.7|9544.7|9541.5|9537.5|42
1649430240000|2022-04-08 15:04:00|9545.8|9541.8|9547.7|9543.7|9548|9544|9544.7|9540.7|20
1649430250000|2022-04-08 15:04:10|9546.7|9542.7|9555.7|9551.7|9557.2|9553.2|9546.7|9542.7|115
1649430260000|2022-04-08 15:04:20|9555.3|9551.3|9562.5|9558.5|9563.5|9559.5|9553.3|9549.3|126
1649430270000|2022-04-08 15:04:30|9562.3|9558.3|9558.8|9554.8|9562.3|9558.3|9555.5|9551.5|58
1649430280000|2022-04-08 15:04:40|9558.5|9554.5|9556.3|9552.3|9560|9556|9555.5|9551.5|29
1649430290000|2022-04-08 15:04:50|9556.4|9552.4|9555|9551|9556.7|9552.7|9553.5|9549.5|105
1649430300000|2022-04-08 15:05:00|9554.8|9550.8|9555.3|9551.3|9556|9552|9553.8|9549.8|23
1649430310000|2022-04-08 15:05:10|9555|9551|9561|9557|9561.7|9557.7|9555|9551|60
1649430320000|2022-04-08 15:05:20|9560|9556|9552|9548|9561|9557|9551.5|9547.5|58
1649430330000|2022-04-08 15:05:30|9552.4|9548.4|9554|9550|9555|9551|9551.3|9547.3|23
1649430340000|2022-04-08 15:05:40|9553.7|9549.7|9551.3|9547.3|9553.8|9549.8|9551.3|9547.3|24
1649430350000|2022-04-08 15:05:50|9550.8|9546.8|9552|9548|9552.5|9548.5|9548.8|9544.8|38
1649430360000|2022-04-08 15:06:00|9552.5|9548.5|9554|9550|9558|9554|9552|9548|64
1649430370000|2022-04-08 15:06:10|9553.8|9549.8|9554|9550|9554|9550|9553.3|9549.3|6
1649430380000|2022-04-08 15:06:20|9553.8|9549.8|9567.4|9563.4|9568.4|9564.4|9553.8|9549.8|100
1649430390000|2022-04-08 15:06:30|9567|9563|9563.9|9559.9|9567|9563|9561.9|9557.9|47
1649430400000|2022-04-08 15:06:40|9564.4|9560.4|9567.4|9563.4|9567.9|9563.9|9562.4|9558.4|48
1649430410000|2022-04-08 15:06:50|9567.5|9563.5|9586.1|9582.1|9590.2|9586.2|9567.4|9563.4|542
1649430420000|2022-04-08 15:07:00|9586.3|9582.3|9582.7|9578.7|9587.8|9583.8|9580.7|9576.7|117
1649430430000|2022-04-08 15:07:10|9582.1|9578.1|9576.2|9572.2|9583.6|9579.6|9575.2|9571.2|127
1649430440000|2022-04-08 15:07:20|9576|9572|9575.7|9571.7|9576|9572|9573.7|9569.7|28
1649430450000|2022-04-08 15:07:30|9576.1|9572.1|9575.2|9571.2|9579.7|9575.7|9575.2|9571.2|37
1649430460000|2022-04-08 15:07:40|9574.6|9570.6|9578.4|9574.4|9578.7|9574.7|9572.9|9568.9|61
1649430470000|2022-04-08 15:07:50|9577.7|9573.7|9577.2|9573.2|9582.3|9578.3|9575.7|9571.7|116
1649430480000|2022-04-08 15:08:00|9578.4|9574.4|9578.1|9574.1|9584.7|9580.7|9576.7|9572.7|57
1649430490000|2022-04-08 15:08:10|9578.4|9574.4|9573.2|9569.2|9578.4|9574.4|9571.7|9567.7|35
1649430500000|2022-04-08 15:08:20|9571.7|9567.7|9570.7|9566.7|9573.7|9569.7|9569.2|9565.2|46
1649430510000|2022-04-08 15:08:30|9570.4|9566.4|9572.2|9568.2|9573.5|9569.5|9569.7|9565.7|17
1649430520000|2022-04-08 15:08:40|9572|9568|9574.7|9570.7|9575.2|9571.2|9571.2|9567.2|25
1649430530000|2022-04-08 15:08:50|9574.4|9570.4|9576.7|9572.7|9577.7|9573.7|9573.7|9569.7|17
1649430540000|2022-04-08 15:09:00|9576.5|9572.5|9570.7|9566.7|9576.5|9572.5|9570.7|9566.7|15
1649430550000|2022-04-08 15:09:10|9570.5|9566.5|9570.7|9566.7|9572.4|9568.4|9568.5|9564.5|50
1649430560000|2022-04-08 15:09:20|9569.9|9565.9|9570.4|9566.4|9571.7|9567.7|9569.4|9565.4|25
1649430570000|2022-04-08 15:09:30|9570.8|9566.8|9573.7|9569.7|9576.7|9572.7|9570.8|9566.8|26
1649430580000|2022-04-08 15:09:40|9573.5|9569.5|9575.7|9571.7|9576.2|9572.2|9572.7|9568.7|15
1649430590000|2022-04-08 15:09:50|9576.1|9572.1|9571|9567|9577.7|9573.7|9570.2|9566.2|25
1649430600000|2022-04-08 15:10:00|9571.4|9567.4|9557.7|9553.7|9571.7|9567.7|9557.7|9553.7|162
1649430610000|2022-04-08 15:10:10|9557.4|9553.4|9561.4|9557.4|9561.9|9557.9|9556.4|9552.4|52
1649430620000|2022-04-08 15:10:20|9560.9|9556.9|9560.7|9556.7|9561.9|9557.9|9558.4|9554.4|39
1649430630000|2022-04-08 15:10:30|9560.4|9556.4|9565.9|9561.9|9566.2|9562.2|9559.9|9555.9|25
1649430640000|2022-04-08 15:10:40|9566.4|9562.4|9568.5|9564.5|9568.5|9564.5|9565.9|9561.9|27
1649430650000|2022-04-08 15:10:50|9567.4|9563.4|9568|9564|9569|9565|9565.7|9561.7|32
1649430660000|2022-04-08 15:11:00|9568.6|9564.6|9570.9|9566.9|9572.5|9568.5|9568.6|9564.6|43
1649430670000|2022-04-08 15:11:10|9571|9567|9574.4|9570.4|9574.5|9570.5|9568.4|9564.4|34
1649430680000|2022-04-08 15:11:20|9574.2|9570.2|9568.4|9564.4|9574.2|9570.2|9567.9|9563.9|27
1649430690000|2022-04-08 15:11:30|9567.9|9563.9|9567.4|9563.4|9569.2|9565.2|9565|9561|33
1649430700000|2022-04-08 15:11:40|9567.7|9563.7|9568.4|9564.4|9569.4|9565.4|9565.9|9561.9|12
1649430710000|2022-04-08 15:11:50|9568|9564|9569.4|9565.4|9574.8|9570.8|9567.4|9563.4|30
1649430720000|2022-04-08 15:12:00|9568.4|9564.4|9566.4|9562.4|9570.4|9566.4|9565.9|9561.9|41
1649430730000|2022-04-08 15:12:10|9565.9|9561.9|9566.7|9562.7|9567.4|9563.4|9564.9|9560.9|11
1649430740000|2022-04-08 15:12:20|9567.4|9563.4|9572.5|9568.5|9572.5|9568.5|9567.4|9563.4|36
1649430750000|2022-04-08 15:12:30|9572|9568|9572.2|9568.2|9574.9|9570.9|9572|9568|52
1649430760000|2022-04-08 15:12:40|9571.9|9567.9|9573.4|9569.4|9574.2|9570.2|9569.7|9565.7|17
1649430770000|2022-04-08 15:12:50|9573.7|9569.7|9574.7|9570.7|9579.7|9575.7|9573.7|9569.7|28
1649430780000|2022-04-08 15:13:00|9574.4|9570.4|9571.7|9567.7|9575.7|9571.7|9569.5|9565.5|46
1649430790000|2022-04-08 15:13:10|9571.5|9567.5|9567.7|9563.7|9571.5|9567.5|9567.7|9563.7|12
1649430800000|2022-04-08 15:13:20|9568|9564|9561.9|9557.9|9568|9564|9560.7|9556.7|85
1649430810000|2022-04-08 15:13:30|9561.7|9557.7|9563.7|9559.7|9563.7|9559.7|9561.7|9557.7|40
1649430820000|2022-04-08 15:13:40|9563.5|9559.5|9565.4|9561.4|9566.4|9562.4|9563.5|9559.5|36
1649430830000|2022-04-08 15:13:50|9564.4|9560.4|9568.4|9564.4|9568.4|9564.4|9563.4|9559.4|22
1649430840000|2022-04-08 15:14:00|9569.3|9565.3|9571.7|9567.7|9574|9570|9569.3|9565.3|88
1649430850000|2022-04-08 15:14:10|9570.7|9566.7|9571.7|9567.7|9572.7|9568.7|9569.7|9565.7|11
1649430860000|2022-04-08 15:14:20|9571.5|9567.5|9569.7|9565.7|9571.9|9567.9|9568.9|9564.9|91
1649430870000|2022-04-08 15:14:30|9569.9|9565.9|9571.7|9567.7|9572.7|9568.7|9569.9|9565.9|4
1649430880000|2022-04-08 15:14:40|9570.7|9566.7|9573.7|9569.7|9575.2|9571.2|9569.7|9565.7|17
1649430890000|2022-04-08 15:14:50|9574.1|9570.1|9581.2|9577.2|9584.2|9580.2|9574.1|9570.1|69
1649430900000|2022-04-08 15:15:00|9582.2|9578.2|9579.7|9575.7|9582.2|9578.2|9579.2|9575.2|56
1649430910000|2022-04-08 15:15:10|9579.5|9575.5|9579.7|9575.7|9581|9577|9576.7|9572.7|29
1649430920000|2022-04-08 15:15:20|9579.5|9575.5|9583.1|9579.1|9584.6|9580.6|9578.7|9574.7|71
1649430930000|2022-04-08 15:15:30|9582.6|9578.6|9587.9|9583.9|9592.1|9588.1|9581.6|9577.6|78
1649430940000|2022-04-08 15:15:40|9587.6|9583.6|9582.6|9578.6|9587.6|9583.6|9580.6|9576.6|64
1649430950000|2022-04-08 15:15:50|9582.1|9578.1|9580.1|9576.1|9583.1|9579.1|9578.1|9574.1|55
1649430960000|2022-04-08 15:16:00|9581.1|9577.1|9575.2|9571.2|9582.1|9578.1|9575.2|9571.2|41
1649430970000|2022-04-08 15:16:10|9575.1|9571.1|9577.9|9573.9|9578.1|9574.1|9570.2|9566.2|147
1649430980000|2022-04-08 15:16:20|9577.7|9573.7|9582.7|9578.7|9582.7|9578.7|9577.6|9573.6|17
1649430990000|2022-04-08 15:16:30|9582.6|9578.6|9577.1|9573.1|9583.6|9579.6|9576.4|9572.4|27
1649431000000|2022-04-08 15:16:40|9577.2|9573.2|9577.1|9573.1|9578.1|9574.1|9574.6|9570.6|21
1649431010000|2022-04-08 15:16:50|9577.4|9573.4|9576.4|9572.4|9578.1|9574.1|9574.6|9570.6|13
1649431020000|2022-04-08 15:17:00|9577.1|9573.1|9580.2|9576.2|9583.1|9579.1|9577.1|9573.1|25
1649431030000|2022-04-08 15:17:10|9579.5|9575.5|9577.1|9573.1|9580.6|9576.6|9577.1|9573.1|21
1649431040000|2022-04-08 15:17:20|9576.1|9572.1|9578.7|9574.7|9579.7|9575.7|9573.1|9569.1|31
1649431050000|2022-04-08 15:17:30|9578.1|9574.1|9579.1|9575.1|9580.1|9576.1|9577.1|9573.1|13
1649431060000|2022-04-08 15:17:40|9579.4|9575.4|9571.4|9567.4|9580.1|9576.1|9570.9|9566.9|270
1649431070000|2022-04-08 15:17:50|9571.2|9567.2|9570.9|9566.9|9573.4|9569.4|9567.9|9563.9|89
1649431080000|2022-04-08 15:18:00|9570.7|9566.7|9565.4|9561.4|9570.9|9566.9|9565.4|9561.4|58
1649431090000|2022-04-08 15:18:10|9565.5|9561.5|9569.9|9565.9|9571.4|9567.4|9565.4|9561.4|33
1649431100000|2022-04-08 15:18:20|9569.7|9565.7|9566.4|9562.4|9570.4|9566.4|9563.7|9559.7|54
1649431110000|2022-04-08 15:18:30|9565.4|9561.4|9569.4|9565.4|9570.9|9566.9|9564.9|9560.9|22
1649431120000|2022-04-08 15:18:40|9569.9|9565.9|9572|9568|9574.4|9570.4|9569.9|9565.9|12
1649431130000|2022-04-08 15:18:50|9572.4|9568.4|9576.4|9572.4|9578.4|9574.4|9571.4|9567.4|22
1649431140000|2022-04-08 15:19:00|9576.2|9572.2|9567.4|9563.4|9576.2|9572.2|9566.4|9562.4|40
1649431150000|2022-04-08 15:19:10|9567.5|9563.5|9565.4|9561.4|9567.5|9563.5|9565.4|9561.4|15
1649431160000|2022-04-08 15:19:20|9565.2|9561.2|9571.4|9567.4|9573|9569|9564.4|9560.4|21
1649431170000|2022-04-08 15:19:30|9570.4|9566.4|9568.4|9564.4|9573|9569|9568.4|9564.4|11
1649431180000|2022-04-08 15:19:40|9568.9|9564.9|9566.7|9562.7|9570.4|9566.4|9564.9|9560.9|45
1649431190000|2022-04-08 15:19:50|9566.5|9562.5|9567.4|9563.4|9568.4|9564.4|9565.4|9561.4|20
1649431200000|2022-04-08 15:20:00|9567.7|9563.7|9571.4|9567.4|9573.4|9569.4|9567.7|9563.7|24
1649431210000|2022-04-08 15:20:10|9570.9|9566.9|9570.4|9566.4|9571.4|9567.4|9567.4|9563.4|20
1649431220000|2022-04-08 15:20:20|9571.4|9567.4|9573.4|9569.4|9575.4|9571.4|9571.4|9567.4|26
1649431230000|2022-04-08 15:20:30|9573.5|9569.5|9573.9|9569.9|9575.9|9571.9|9572.9|9568.9|20
1649431240000|2022-04-08 15:20:40|9574.2|9570.2|9575.2|9571.2|9583.7|9579.7|9574.2|9570.2|115
1649431250000|2022-04-08 15:20:50|9575.4|9571.4|9575.9|9571.9|9576.7|9572.7|9572.2|9568.2|23
1649431260000|2022-04-08 15:21:00|9577.5|9573.5|9583.7|9579.7|9587.2|9583.2|9577.5|9573.5|78
1649431270000|2022-04-08 15:21:10|9584.2|9580.2|9585|9581|9586.2|9582.2|9582.7|9578.7|22
1649431280000|2022-04-08 15:21:20|9584.7|9580.7|9587.4|9583.4|9589.2|9585.2|9579.2|9575.2|42
1649431290000|2022-04-08 15:21:30|9586.8|9582.8|9587.1|9583.1|9589.1|9585.1|9584.7|9580.7|57
1649431300000|2022-04-08 15:21:40|9588.6|9584.6|9582.7|9578.7|9589.6|9585.6|9582.2|9578.2|90
1649431310000|2022-04-08 15:21:50|9583.3|9579.3|9581.7|9577.7|9586.7|9582.7|9581.7|9577.7|24
1649431320000|2022-04-08 15:22:00|9581.5|9577.5|9577.7|9573.7|9581.7|9577.7|9577.5|9573.5|28
1649431330000|2022-04-08 15:22:10|9576.2|9572.2|9582.7|9578.7|9582.7|9578.7|9576.2|9572.2|61
1649431340000|2022-04-08 15:22:20|9582.5|9578.5|9577.7|9573.7|9582.5|9578.5|9577.2|9573.2|14
1649431350000|2022-04-08 15:22:30|9577.5|9573.5|9573.5|9569.5|9577.5|9573.5|9572.7|9568.7|21
1649431360000|2022-04-08 15:22:40|9573.7|9569.7|9574.2|9570.2|9575.7|9571.7|9573|9569|54
1649431370000|2022-04-08 15:22:50|9574|9570|9584.1|9580.1|9584.1|9580.1|9573.9|9569.9|134
1649431380000|2022-04-08 15:23:00|9584.9|9580.9|9585.4|9581.4|9589.1|9585.1|9584.4|9580.4|66
1649431390000|2022-04-08 15:23:10|9584.5|9580.5|9584.1|9580.1|9587.4|9583.4|9582.4|9578.4|29
1649431400000|2022-04-08 15:23:20|9584.2|9580.2|9581.4|9577.4|9585.9|9581.9|9579.4|9575.4|30
1649431410000|2022-04-08 15:23:30|9581.6|9577.6|9584.9|9580.9|9584.9|9580.9|9580.4|9576.4|7
1649431420000|2022-04-08 15:23:40|9584.2|9580.2|9583.2|9579.2|9588.1|9584.1|9580.6|9576.6|53
1649431430000|2022-04-08 15:23:50|9583.7|9579.7|9585.1|9581.1|9585.1|9581.1|9581.1|9577.1|27
1649431440000|2022-04-08 15:24:00|9585.4|9581.4|9578.7|9574.7|9587.1|9583.1|9578.7|9574.7|25
1649431450000|2022-04-08 15:24:10|9579.2|9575.2|9584.1|9580.1|9584.1|9580.1|9579.1|9575.1|10
1649431460000|2022-04-08 15:24:20|9582.6|9578.6|9580.2|9576.2|9584.1|9580.1|9577.3|9573.3|71
1649431470000|2022-04-08 15:24:30|9580.4|9576.4|9583.1|9579.1|9585.1|9581.1|9579|9575|51
1649431480000|2022-04-08 15:24:40|9581.6|9577.6|9583.7|9579.7|9584.1|9580.1|9581.6|9577.6|11
1649431490000|2022-04-08 15:24:50|9584.1|9580.1|9590.8|9586.8|9590.8|9586.8|9584.1|9580.1|59
1649431500000|2022-04-08 15:25:00|9592.6|9588.6|9616.6|9612.6|9619.1|9615.1|9592.6|9588.6|411
1649431510000|2022-04-08 15:25:10|9616.9|9612.9|9623.7|9619.7|9630.6|9626.6|9615.1|9611.1|477
1649431520000|2022-04-08 15:25:20|9623.4|9619.4|9624.1|9620.1|9624.9|9620.9|9617.9|9613.9|91
1649431530000|2022-04-08 15:25:30|9624.4|9620.4|9622.9|9618.9|9628.9|9624.9|9620.9|9616.9|127
1649431540000|2022-04-08 15:25:40|9622.4|9618.4|9620.4|9616.4|9623.4|9619.4|9618.4|9614.4|73
1649431550000|2022-04-08 15:25:50|9620.8|9616.8|9627.4|9623.4|9627.9|9623.9|9620.8|9616.8|76
1649431560000|2022-04-08 15:26:00|9627.6|9623.6|9632.7|9628.7|9638.1|9634.1|9627.4|9623.4|142
1649431570000|2022-04-08 15:26:10|9632.4|9628.4|9626.1|9622.1|9634.4|9630.4|9626.1|9622.1|88
1649431580000|2022-04-08 15:26:20|9626.3|9622.3|9623.4|9619.4|9627.9|9623.9|9623.1|9619.1|78
1649431590000|2022-04-08 15:26:30|9624.1|9620.1|9626.4|9622.4|9631.9|9627.9|9624.1|9620.1|79
1649431600000|2022-04-08 15:26:40|9627.1|9623.1|9636.4|9632.4|9639.6|9635.6|9626.9|9622.9|98
1649431610000|2022-04-08 15:26:50|9636.6|9632.6|9634.4|9630.4|9638.4|9634.4|9633.4|9629.4|39
1649431620000|2022-04-08 15:27:00|9634.6|9630.6|9641.8|9637.8|9648.3|9644.3|9634.4|9630.4|186
1649431630000|2022-04-08 15:27:10|9641.9|9637.9|9653.4|9649.4|9653.6|9649.6|9641.8|9637.8|140
1649431640000|2022-04-08 15:27:20|9652.1|9648.1|9644.4|9640.4|9652.1|9648.1|9643.1|9639.1|109
1649431650000|2022-04-08 15:27:30|9644.8|9640.8|9652.1|9648.1|9653|9649|9643.8|9639.8|111
1649431660000|2022-04-08 15:27:40|9652.3|9648.3|9650.4|9646.4|9654.1|9650.1|9650.4|9646.4|54
1649431670000|2022-04-08 15:27:50|9650.1|9646.1|9650.8|9646.8|9651.8|9647.8|9644.8|9640.8|90
1649431680000|2022-04-08 15:28:00|9651.6|9647.6|9651.4|9647.4|9653.3|9649.3|9647.1|9643.1|157
1649431690000|2022-04-08 15:28:10|9652.1|9648.1|9646.4|9642.4|9653.7|9649.7|9645.7|9641.7|107
1649431700000|2022-04-08 15:28:20|9646.2|9642.2|9643.2|9639.2|9647.4|9643.4|9640.4|9636.4|196
1649431710000|2022-04-08 15:28:30|9643.8|9639.8|9643.1|9639.1|9645.4|9641.4|9639.9|9635.9|146
1649431720000|2022-04-08 15:28:40|9642.4|9638.4|9638.7|9634.7|9642.4|9638.4|9638.7|9634.7|107
1649431730000|2022-04-08 15:28:50|9638.9|9634.9|9647.4|9643.4|9649.7|9645.7|9638.9|9634.9|106
1649431740000|2022-04-08 15:29:00|9650.9|9646.9|9640.4|9636.4|9657.3|9653.3|9639.7|9635.7|319
1649431750000|2022-04-08 15:29:10|9641.2|9637.2|9646.4|9642.4|9646.4|9642.4|9626.2|9622.2|364
1649431760000|2022-04-08 15:29:20|9646.2|9642.2|9643.7|9639.7|9646.2|9642.2|9636.9|9632.9|145
1649431770000|2022-04-08 15:29:30|9643.6|9639.6|9645.3|9641.3|9647.6|9643.6|9639.7|9635.7|149
1649431780000|2022-04-08 15:29:40|9645.4|9641.4|9645.6|9641.6|9657.9|9653.9|9643.1|9639.1|180
1649431790000|2022-04-08 15:29:50|9646.6|9642.6|9644.7|9640.7|9651.9|9647.9|9643.5|9639.5|218
1649431800000|2022-04-08 15:30:00|9645|9641|9649.3|9645.3|9654.1|9650.1|9636.3|9632.3|266
1649431810000|2022-04-08 15:30:10|9648.7|9644.7|9645|9641|9648.8|9644.8|9636.5|9632.5|279
1649431820000|2022-04-08 15:30:20|9644.8|9640.8|9644.5|9640.5|9645.2|9641.2|9642.7|9638.7|37
1649431830000|2022-04-08 15:30:30|9644.9|9640.9|9644.7|9640.7|9648.7|9644.7|9643.7|9639.7|95
1649431840000|2022-04-08 15:30:40|9644.2|9640.2|9649.2|9645.2|9651.2|9647.2|9643.7|9639.7|62
1649431850000|2022-04-08 15:30:50|9648.7|9644.7|9665|9661|9666|9662|9648.7|9644.7|145
1649431860000|2022-04-08 15:31:00|9665.2|9661.2|9667|9663|9672.7|9668.7|9665.2|9661.2|157
1649431870000|2022-04-08 15:31:10|9666.7|9662.7|9665|9661|9671|9667|9662.5|9658.5|88
1649431880000|2022-04-08 15:31:20|9665.2|9661.2|9669|9665|9672|9668|9665|9661|57
1649431890000|2022-04-08 15:31:30|9669.5|9665.5|9670.1|9666.1|9671.9|9667.9|9669|9665|63
1649431900000|2022-04-08 15:31:40|9671|9667|9678.1|9674.1|9679.4|9675.4|9670|9666|219
1649431910000|2022-04-08 15:31:50|9679.8|9675.8|9680.3|9676.3|9685.8|9681.8|9678.8|9674.8|132
1649431920000|2022-04-08 15:32:00|9680.6|9676.6|9679.3|9675.3|9684.8|9680.8|9679.3|9675.3|48
1649431930000|2022-04-08 15:32:10|9678.5|9674.5|9675.4|9671.4|9681.4|9677.4|9673.1|9669.1|107
1649431940000|2022-04-08 15:32:20|9674.9|9670.9|9672.4|9668.4|9674.9|9670.9|9670.4|9666.4|174
1649431950000|2022-04-08 15:32:30|9672.2|9668.2|9666.7|9662.7|9672.4|9668.4|9665|9661|69
1649431960000|2022-04-08 15:32:40|9667|9663|9675.4|9671.4|9675.5|9671.5|9666.4|9662.4|155
1649431970000|2022-04-08 15:32:50|9675.2|9671.2|9677|9673|9680|9676|9675.2|9671.2|60
1649431980000|2022-04-08 15:33:00|9677.5|9673.5|9674.5|9670.5|9681.7|9677.7|9673.5|9669.5|126
1649431990000|2022-04-08 15:33:10|9674.4|9670.4|9677.4|9673.4|9680.6|9676.6|9673.4|9669.4|57
1649432000000|2022-04-08 15:33:20|9677.2|9673.2|9676.4|9672.4|9677.2|9673.2|9675.4|9671.4|18
1649432010000|2022-04-08 15:33:30|9677.1|9673.1|9673.4|9669.4|9678.4|9674.4|9672.4|9668.4|55
1649432020000|2022-04-08 15:33:40|9673.5|9669.5|9673|9669|9675.2|9671.2|9672.5|9668.5|45
1649432030000|2022-04-08 15:33:50|9672.5|9668.5|9677|9673|9677|9673|9669.5|9665.5|82
1649432040000|2022-04-08 15:34:00|9676.5|9672.5|9674|9670|9677.6|9673.6|9672.5|9668.5|71
1649432050000|2022-04-08 15:34:10|9673.7|9669.7|9673|9669|9674|9670|9667.4|9663.4|91
1649432060000|2022-04-08 15:34:20|9673.6|9669.6|9677.7|9673.7|9681.4|9677.4|9672.5|9668.5|74
1649432070000|2022-04-08 15:34:30|9677|9673|9672.9|9668.9|9677.4|9673.4|9672.9|9668.9|48
1649432080000|2022-04-08 15:34:40|9673.1|9669.1|9670.4|9666.4|9674.1|9670.1|9668.9|9664.9|52
1649432090000|2022-04-08 15:34:50|9670.6|9666.6|9670.4|9666.4|9675.4|9671.4|9669.4|9665.4|54
1649432100000|2022-04-08 15:35:00|9671.4|9667.4|9674.8|9670.8|9674.8|9670.8|9670.4|9666.4|77
1649432110000|2022-04-08 15:35:10|9676.2|9672.2|9672.7|9668.7|9678.1|9674.1|9672.7|9668.7|27
1649432120000|2022-04-08 15:35:20|9673.7|9669.7|9671.4|9667.4|9673.9|9669.9|9671.4|9667.4|27
1649432130000|2022-04-08 15:35:30|9672.8|9668.8|9678.1|9674.1|9679.1|9675.1|9672.8|9668.8|31
1649432140000|2022-04-08 15:35:40|9677.8|9673.8|9686.8|9682.8|9690.3|9686.3|9677.8|9673.8|134
1649432150000|2022-04-08 15:35:50|9686.6|9682.6|9687.8|9683.8|9688.9|9684.9|9685.3|9681.3|92
1649432160000|2022-04-08 15:36:00|9687.6|9683.6|9683.3|9679.3|9688.8|9684.8|9683.3|9679.3|50
1649432170000|2022-04-08 15:36:10|9680.7|9676.7|9684.8|9680.8|9685.9|9681.9|9680.7|9676.7|78
1649432180000|2022-04-08 15:36:20|9684.6|9680.6|9684.4|9680.4|9685.8|9681.8|9680.8|9676.8|41
1649432190000|2022-04-08 15:36:30|9684.8|9680.8|9686.8|9682.8|9688.1|9684.1|9684.4|9680.4|19
1649432200000|2022-04-08 15:36:40|9687.1|9683.1|9686.8|9682.8|9687.3|9683.3|9686.1|9682.1|23
1649432210000|2022-04-08 15:36:50|9687.1|9683.1|9689.8|9685.8|9692.1|9688.1|9687.1|9683.1|82
1649432220000|2022-04-08 15:37:00|9690.8|9686.8|9693.8|9689.8|9697.3|9693.3|9689.8|9685.8|106
1649432230000|2022-04-08 15:37:10|9694.3|9690.3|9698.6|9694.6|9699.6|9695.6|9694.3|9690.3|122
1649432240000|2022-04-08 15:37:20|9698.1|9694.1|9694.8|9690.8|9699.1|9695.1|9693.4|9689.4|76
1649432250000|2022-04-08 15:37:30|9694.9|9690.9|9691.4|9687.4|9694.9|9690.9|9688.9|9684.9|70
1649432260000|2022-04-08 15:37:40|9691.1|9687.1|9694.8|9690.8|9697.1|9693.1|9691.1|9687.1|74
1649432270000|2022-04-08 15:37:50|9694.9|9690.9|9704.4|9700.4|9705.8|9701.8|9694.1|9690.1|155
1649432280000|2022-04-08 15:38:00|9704.6|9700.6|9705.4|9701.4|9710.1|9706.1|9703.4|9699.4|129
1649432290000|2022-04-08 15:38:10|9706.1|9702.1|9696.7|9692.7|9706.6|9702.6|9695.7|9691.7|94
1649432300000|2022-04-08 15:38:20|9696.6|9692.6|9695.4|9691.4|9698.7|9694.7|9692.9|9688.9|87
1649432310000|2022-04-08 15:38:30|9695.2|9691.2|9693.7|9689.7|9698.7|9694.7|9693.1|9689.1|81
1649432320000|2022-04-08 15:38:40|9693.4|9689.4|9687.1|9683.1|9693.4|9689.4|9686.9|9682.9|75
1649432330000|2022-04-08 15:38:50|9686.9|9682.9|9688.4|9684.4|9688.4|9684.4|9684.9|9680.9|33
1649432340000|2022-04-08 15:39:00|9687.5|9683.5|9682.4|9678.4|9688.4|9684.4|9679.4|9675.4|172
1649432350000|2022-04-08 15:39:10|9683.4|9679.4|9679.4|9675.4|9684.4|9680.4|9678.2|9674.2|103
1649432360000|2022-04-08 15:39:20|9679.2|9675.2|9678.5|9674.5|9681.7|9677.7|9675.7|9671.7|81
1649432370000|2022-04-08 15:39:30|9678.4|9674.4|9680|9676|9683.2|9679.2|9676.9|9672.9|41
1649432380000|2022-04-08 15:39:40|9679.9|9675.9|9675|9671|9680|9676|9673|9669|77
1649432390000|2022-04-08 15:39:50|9674.9|9670.9|9678|9674|9678.5|9674.5|9672|9668|40
1649432400000|2022-04-08 15:40:00|9678.5|9674.5|9672.4|9668.4|9678.5|9674.5|9672.4|9668.4|33
1649432410000|2022-04-08 15:40:10|9672.5|9668.5|9672|9668|9676|9672|9672|9668|49
1649432420000|2022-04-08 15:40:20|9672.4|9668.4|9669.4|9665.4|9672.5|9668.5|9669.4|9665.4|46
1649432430000|2022-04-08 15:40:30|9669.2|9665.2|9667|9663|9670.7|9666.7|9667|9663|48
1649432440000|2022-04-08 15:40:40|9666.8|9662.8|9666.2|9662.2|9668.9|9664.9|9665.3|9661.3|197
1649432450000|2022-04-08 15:40:50|9666|9662|9665.7|9661.7|9666.2|9662.2|9660.5|9656.5|94
1649432460000|2022-04-08 15:41:00|9665.3|9661.3|9668.7|9664.7|9670.9|9666.9|9664.7|9660.7|49
1649432470000|2022-04-08 15:41:10|9668.3|9664.3|9669.2|9665.2|9671.2|9667.2|9666.7|9662.7|50
1649432480000|2022-04-08 15:41:20|9669.5|9665.5|9670.7|9666.7|9672.2|9668.2|9667.7|9663.7|29
1649432490000|2022-04-08 15:41:30|9671|9667|9675.7|9671.7|9677.3|9673.3|9670.7|9666.7|33
1649432500000|2022-04-08 15:41:40|9674|9670|9674.2|9670.2|9677.4|9673.4|9673.2|9669.2|60
1649432510000|2022-04-08 15:41:50|9673.7|9669.7|9673.7|9669.7|9674.7|9670.7|9672.2|9668.2|31
1649432520000|2022-04-08 15:42:00|9673.4|9669.4|9667.2|9663.2|9674|9670|9666.2|9662.2|48
1649432530000|2022-04-08 15:42:10|9666.9|9662.9|9666.9|9662.9|9667.4|9663.4|9665.6|9661.6|22
1649432540000|2022-04-08 15:42:20|9667.4|9663.4|9670|9666|9673.3|9669.3|9666.7|9662.7|39
1649432550000|2022-04-08 15:42:30|9670.5|9666.5|9672.5|9668.5|9672.5|9668.5|9669.4|9665.4|29
1649432560000|2022-04-08 15:42:40|9671.7|9667.7|9670|9666|9672|9668|9670|9666|9
1649432570000|2022-04-08 15:42:50|9670.2|9666.2|9671.4|9667.4|9671.5|9667.5|9670.2|9666.2|8
1649432580000|2022-04-08 15:43:00|9672.5|9668.5|9671.5|9667.5|9672.5|9668.5|9670.4|9666.4|11
1649432590000|2022-04-08 15:43:10|9672|9668|9671.7|9667.7|9672.7|9668.7|9668.9|9664.9|45
1649432600000|2022-04-08 15:43:20|9671.5|9667.5|9668.3|9664.3|9671.5|9667.5|9666|9662|74
1649432610000|2022-04-08 15:43:30|9668|9664|9670.8|9666.8|9670.8|9666.8|9666|9662|26
1649432620000|2022-04-08 15:43:40|9670.3|9666.3|9668.3|9664.3|9670.3|9666.3|9667.3|9663.3|25
1649432630000|2022-04-08 15:43:50|9668.5|9664.5|9668.3|9664.3|9669.3|9665.3|9666.5|9662.5|55
1649432640000|2022-04-08 15:44:00|9669.3|9665.3|9671.7|9667.7|9672.2|9668.2|9668.3|9664.3|57
1649432650000|2022-04-08 15:44:10|9671.2|9667.2|9670.7|9666.7|9671.7|9667.7|9668|9664|26
1649432660000|2022-04-08 15:44:20|9670.3|9666.3|9668.7|9664.7|9671.2|9667.2|9667.7|9663.7|32
1649432670000|2022-04-08 15:44:30|9668.5|9664.5|9660.3|9656.3|9669|9665|9656.1|9652.1|121
1649432680000|2022-04-08 15:44:40|9659.3|9655.3|9655.1|9651.1|9659.3|9655.3|9655.1|9651.1|66
1649432690000|2022-04-08 15:44:50|9654.8|9650.8|9662|9658|9662.3|9658.3|9653|9649|153
1649432700000|2022-04-08 15:45:00|9661.3|9657.3|9663.2|9659.2|9668.2|9664.2|9660.3|9656.3|87
1649432710000|2022-04-08 15:45:10|9663|9659|9662|9658|9663|9659|9659.7|9655.7|59
1649432720000|2022-04-08 15:45:20|9662.2|9658.2|9660.3|9656.3|9664.7|9660.7|9660.3|9656.3|78
1649432730000|2022-04-08 15:45:30|9660.5|9656.5|9666.7|9662.7|9666.7|9662.7|9660.5|9656.5|91
1649432740000|2022-04-08 15:45:40|9666.2|9662.2|9666|9662|9666.7|9662.7|9664.5|9660.5|35
1649432750000|2022-04-08 15:45:50|9665.5|9661.5|9661.7|9657.7|9665.5|9661.5|9659.3|9655.3|75
1649432760000|2022-04-08 15:46:00|9661.5|9657.5|9660.7|9656.7|9662.5|9658.5|9659.5|9655.5|224
1649432770000|2022-04-08 15:46:10|9660.5|9656.5|9661.7|9657.7|9662.3|9658.3|9659.2|9655.2|23
1649432780000|2022-04-08 15:46:20|9660.7|9656.7|9660.7|9656.7|9662.7|9658.7|9660.2|9656.2|17
1649432790000|2022-04-08 15:46:30|9660.1|9656.1|9657.3|9653.3|9661.7|9657.7|9657|9653|44
1649432800000|2022-04-08 15:46:40|9656.3|9652.3|9655.6|9651.6|9657.3|9653.3|9654.3|9650.3|24
1649432810000|2022-04-08 15:46:50|9655.8|9651.8|9656.3|9652.3|9656.8|9652.8|9654.6|9650.6|19
1649432820000|2022-04-08 15:47:00|9656.8|9652.8|9657|9653|9658.8|9654.8|9654.3|9650.3|23
1649432830000|2022-04-08 15:47:10|9656.5|9652.5|9659.8|9655.8|9660.8|9656.8|9655.3|9651.3|37
1649432840000|2022-04-08 15:47:20|9659|9655|9656|9652|9659|9655|9654.3|9650.3|22
1649432850000|2022-04-08 15:47:30|9656.3|9652.3|9658.6|9654.6|9658.8|9654.8|9654.6|9650.6|24
1649432860000|2022-04-08 15:47:40|9659.3|9655.3|9656.1|9652.1|9659.3|9655.3|9654.8|9650.8|14
1649432870000|2022-04-08 15:47:50|9655.3|9651.3|9657.3|9653.3|9658.5|9654.5|9655|9651|56
1649432880000|2022-04-08 15:48:00|9655.6|9651.6|9654|9650|9658.8|9654.8|9651.6|9647.6|46
1649432890000|2022-04-08 15:48:10|9655|9651|9656|9652|9657.5|9653.5|9654|9650|15
1649432900000|2022-04-08 15:48:20|9654.5|9650.5|9658.3|9654.3|9659.8|9655.8|9653|9649|64
1649432910000|2022-04-08 15:48:30|9657.8|9653.8|9656.3|9652.3|9660.8|9656.8|9656.3|9652.3|25
1649432920000|2022-04-08 15:48:40|9656.6|9652.6|9658|9654|9658.5|9654.5|9655.6|9651.6|40
1649432930000|2022-04-08 15:48:50|9658.3|9654.3|9661.3|9657.3|9661.8|9657.8|9657.5|9653.5|75
1649432940000|2022-04-08 15:49:00|9661|9657|9661.3|9657.3|9664.3|9660.3|9659.3|9655.3|42
1649432950000|2022-04-08 15:49:10|9662|9658|9661.8|9657.8|9665.5|9661.5|9661.1|9657.1|22
1649432960000|2022-04-08 15:49:20|9661.5|9657.5|9661.6|9657.6|9662|9658|9661.1|9657.1|31
1649432970000|2022-04-08 15:49:30|9659.8|9655.8|9661.3|9657.3|9661.5|9657.5|9659.8|9655.8|8
1649432980000|2022-04-08 15:49:40|9661.1|9657.1|9653.3|9649.3|9661.1|9657.1|9650|9646|132
1649432990000|2022-04-08 15:49:50|9653.8|9649.8|9655.3|9651.3|9658.6|9654.6|9653.8|9649.8|44
1649433000000|2022-04-08 15:50:00|9655.8|9651.8|9652.3|9648.3|9657.3|9653.3|9652.3|9648.3|26
1649433010000|2022-04-08 15:50:10|9652.5|9648.5|9657.8|9653.8|9658|9654|9652.5|9648.5|33
1649433020000|2022-04-08 15:50:20|9657.5|9653.5|9649.5|9645.5|9657.8|9653.8|9648|9644|149
1649433030000|2022-04-08 15:50:30|9649.3|9645.3|9652.3|9648.3|9652.5|9648.5|9647.5|9643.5|51
1649433040000|2022-04-08 15:50:40|9652|9648|9644.6|9640.6|9652|9648|9641.7|9637.7|393
1649433050000|2022-04-08 15:50:50|9644.4|9640.4|9638.1|9634.1|9646.6|9642.6|9636.9|9632.9|370
1649433060000|2022-04-08 15:51:00|9640.5|9636.5|9641.6|9637.6|9643.6|9639.6|9640|9636|148
1649433070000|2022-04-08 15:51:10|9641.8|9637.8|9635.1|9631.1|9642.9|9638.9|9633.1|9629.1|90
1649433080000|2022-04-08 15:51:20|9635.6|9631.6|9635.8|9631.8|9637.6|9633.6|9635.6|9631.6|29
1649433090000|2022-04-08 15:51:30|9636.1|9632.1|9634.6|9630.6|9636.1|9632.1|9633.6|9629.6|21
1649433100000|2022-04-08 15:51:40|9635.1|9631.1|9638.6|9634.6|9638.6|9634.6|9632.4|9628.4|85
1649433110000|2022-04-08 15:51:50|9638.9|9634.9|9644.6|9640.6|9645.1|9641.1|9638.1|9634.1|42
1649433120000|2022-04-08 15:52:00|9644.4|9640.4|9645.6|9641.6|9650.5|9646.5|9644.1|9640.1|135
1649433130000|2022-04-08 15:52:10|9645.4|9641.4|9641.6|9637.6|9645.4|9641.4|9639.6|9635.6|18
1649433140000|2022-04-08 15:52:20|9640.6|9636.6|9636.8|9632.8|9640.6|9636.6|9636.6|9632.6|15
1649433150000|2022-04-08 15:52:30|9637.1|9633.1|9638.6|9634.6|9641.6|9637.6|9636.6|9632.6|22
1649433160000|2022-04-08 15:52:40|9638.4|9634.4|9635.1|9631.1|9639.6|9635.6|9633.8|9629.8|31
1649433170000|2022-04-08 15:52:50|9634.9|9630.9|9637.1|9633.1|9637.1|9633.1|9634.6|9630.6|43
1649433180000|2022-04-08 15:53:00|9637.6|9633.6|9637.6|9633.6|9641.6|9637.6|9637.6|9633.6|18
1649433190000|2022-04-08 15:53:10|9637.8|9633.8|9638.1|9634.1|9638.1|9634.1|9637.6|9633.6|4
1649433200000|2022-04-08 15:53:20|9638.3|9634.3|9636.6|9632.6|9639.6|9635.6|9636.6|9632.6|11
1649433210000|2022-04-08 15:53:30|9636.9|9632.9|9638.6|9634.6|9639.6|9635.6|9636.9|9632.9|6
1649433220000|2022-04-08 15:53:40|9638.8|9634.8|9637.3|9633.3|9638.8|9634.8|9636.6|9632.6|8
1649433230000|2022-04-08 15:53:50|9635.1|9631.1|9629.6|9625.6|9635.1|9631.1|9628.6|9624.6|48
1649433240000|2022-04-08 15:54:00|9629.8|9625.8|9624.9|9620.9|9631.6|9627.6|9621.9|9617.9|77
1649433250000|2022-04-08 15:54:10|9625.6|9621.6|9627.6|9623.6|9627.6|9623.6|9624.6|9620.6|41
1649433260000|2022-04-08 15:54:20|9627.9|9623.9|9627.3|9623.3|9629.6|9625.6|9627.1|9623.1|19
1649433270000|2022-04-08 15:54:30|9627.6|9623.6|9629.6|9625.6|9629.9|9625.9|9626.6|9622.6|162
1649433280000|2022-04-08 15:54:40|9630.8|9626.8|9632.2|9628.2|9632.2|9628.2|9630.6|9626.6|18
1649433290000|2022-04-08 15:54:50|9631.6|9627.6|9627.6|9623.6|9631.6|9627.6|9626.6|9622.6|31
1649433300000|2022-04-08 15:55:00|9627.8|9623.8|9631.3|9627.3|9631.3|9627.3|9625.1|9621.1|57
1649433310000|2022-04-08 15:55:10|9631.6|9627.6|9630.6|9626.6|9632.8|9628.8|9629.6|9625.6|28
1649433320000|2022-04-08 15:55:20|9630.1|9626.1|9628.3|9624.3|9630.6|9626.6|9627.6|9623.6|23
1649433330000|2022-04-08 15:55:30|9627.9|9623.9|9624.6|9620.6|9628.3|9624.3|9622.6|9618.6|40
1649433340000|2022-04-08 15:55:40|9624.2|9620.2|9627.6|9623.6|9628.6|9624.6|9622.6|9618.6|37
1649433350000|2022-04-08 15:55:50|9627.3|9623.3|9632.6|9628.6|9632.6|9628.6|9627.3|9623.3|29
1649433360000|2022-04-08 15:56:00|9632.1|9628.1|9633.6|9629.6|9633.6|9629.6|9630.6|9626.6|33
1649433370000|2022-04-08 15:56:10|9632.1|9628.1|9631.1|9627.1|9632.3|9628.3|9631.1|9627.1|9
1649433380000|2022-04-08 15:56:20|9631.2|9627.2|9634.1|9630.1|9634.6|9630.6|9630.6|9626.6|29
1649433390000|2022-04-08 15:56:30|9633.9|9629.9|9632.6|9628.6|9633.9|9629.9|9629.6|9625.6|23
1649433400000|2022-04-08 15:56:40|9632.4|9628.4|9640.9|9636.9|9642.3|9638.3|9631.6|9627.6|122
1649433410000|2022-04-08 15:56:50|9639.9|9635.9|9642.3|9638.3|9643.3|9639.3|9639.3|9635.3|18
1649433420000|2022-04-08 15:57:00|9642.6|9638.6|9637.9|9633.9|9645.6|9641.6|9637.9|9633.9|73
1649433430000|2022-04-08 15:57:10|9637.4|9633.4|9638.9|9634.9|9638.9|9634.9|9635.9|9631.9|34
1649433440000|2022-04-08 15:57:20|9637.9|9633.9|9640.3|9636.3|9642.1|9638.1|9636.4|9632.4|140
1649433450000|2022-04-08 15:57:30|9640.1|9636.1|9639|9635|9641.3|9637.3|9637.8|9633.8|74
1649433460000|2022-04-08 15:57:40|9639.3|9635.3|9636.1|9632.1|9639.3|9635.3|9635.3|9631.3|102
1649433470000|2022-04-08 15:57:50|9635.6|9631.6|9634.6|9630.6|9635.8|9631.8|9634.6|9630.6|11
1649433480000|2022-04-08 15:58:00|9636.3|9632.3|9633.6|9629.6|9637.6|9633.6|9633.1|9629.1|31
1649433490000|2022-04-08 15:58:10|9633.9|9629.9|9629.1|9625.1|9634.6|9630.6|9628.6|9624.6|44
1649433500000|2022-04-08 15:58:20|9628.9|9624.9|9622.6|9618.6|9628.9|9624.9|9621.1|9617.1|132
1649433510000|2022-04-08 15:58:30|9622.8|9618.8|9624.6|9620.6|9624.6|9620.6|9622.1|9618.1|16
1649433520000|2022-04-08 15:58:40|9625.4|9621.4|9624.6|9620.6|9627.1|9623.1|9624.6|9620.6|12
1649433530000|2022-04-08 15:58:50|9624.3|9620.3|9624.6|9620.6|9625.6|9621.6|9623.1|9619.1|16
1649433540000|2022-04-08 15:59:00|9624.8|9620.8|9626.6|9622.6|9628.6|9624.6|9623.6|9619.6|37
1649433550000|2022-04-08 15:59:10|9626.2|9622.2|9622.3|9618.3|9626.2|9622.2|9620.6|9616.6|41
1649433560000|2022-04-08 15:59:20|9622.6|9618.6|9624.6|9620.6|9625.6|9621.6|9622.6|9618.6|2
1649433570000|2022-04-08 15:59:30|9624.8|9620.8|9622.1|9618.1|9625.1|9621.1|9622.1|9618.1|13
1649433580000|2022-04-08 15:59:40|9621.9|9617.9|9622.6|9618.6|9625.6|9621.6|9620.8|9616.8|25
1649433590000|2022-04-08 15:59:50|9622.8|9618.8|9623.6|9619.6|9624.6|9620.6|9621.3|9617.3|14
1649433600000|2022-04-08 16:00:00|9624.1|9620.1|9629.6|9625.6|9630.1|9626.1|9622.4|9618.4|74
1649433610000|2022-04-08 16:00:10|9629.9|9625.9|9624.6|9620.6|9630.2|9626.2|9624.6|9620.6|33
1649433620000|2022-04-08 16:00:20|9625.1|9621.1|9629.1|9625.1|9630.6|9626.6|9624.6|9620.6|42
1649433630000|2022-04-08 16:00:30|9629.6|9625.6|9629.6|9625.6|9630.9|9626.9|9626.1|9622.1|68
1649433640000|2022-04-08 16:00:40|9629.9|9625.9|9629.9|9625.9|9632.6|9628.6|9629.9|9625.9|25
1649433650000|2022-04-08 16:00:50|9630.1|9626.1|9625.9|9621.9|9630.1|9626.1|9624.6|9620.6|19
1649433660000|2022-04-08 16:01:00|9626.1|9622.1|9611.4|9607.4|9627.8|9623.8|9611.4|9607.4|424
1649433670000|2022-04-08 16:01:10|9611.6|9607.6|9612.1|9608.1|9613.9|9609.9|9611.6|9607.6|35
1649433680000|2022-04-08 16:01:20|9612.3|9608.3|9607.6|9603.6|9614.9|9610.9|9607.1|9603.1|94
1649433690000|2022-04-08 16:01:30|9607.4|9603.4|9606.9|9602.9|9610.6|9606.6|9604.9|9600.9|92
1649433700000|2022-04-08 16:01:40|9606.4|9602.4|9609.1|9605.1|9609.3|9605.3|9606.4|9602.4|38
1649433710000|2022-04-08 16:01:50|9608.4|9604.4|9608.6|9604.6|9609.9|9605.9|9606.4|9602.4|27
1649433720000|2022-04-08 16:02:00|9609.3|9605.3|9610.6|9606.6|9610.8|9606.8|9608.1|9604.1|31
1649433730000|2022-04-08 16:02:10|9611.1|9607.1|9613.8|9609.8|9617.3|9613.3|9611.1|9607.1|205
1649433740000|2022-04-08 16:02:20|9614.1|9610.1|9613.6|9609.6|9615.1|9611.1|9611.6|9607.6|140
1649433750000|2022-04-08 16:02:30|9613.8|9609.8|9616.6|9612.6|9616.6|9612.6|9613.8|9609.8|6
1649433760000|2022-04-08 16:02:40|9616.9|9612.9|9614.6|9610.6|9617.9|9613.9|9613.6|9609.6|21
1649433770000|2022-04-08 16:02:50|9614.3|9610.3|9612.1|9608.1|9615.8|9611.8|9612.1|9608.1|10
1649433780000|2022-04-08 16:03:00|9611.9|9607.9|9614.6|9610.6|9615.1|9611.1|9611.1|9607.1|16
1649433790000|2022-04-08 16:03:10|9614.8|9610.8|9616.6|9612.6|9618.6|9614.6|9614.8|9610.8|49
1649433800000|2022-04-08 16:03:20|9616.2|9612.2|9616.2|9612.2|9616.6|9612.6|9615.9|9611.9|25
1649433810000|2022-04-08 16:03:30|9615.3|9611.3|9615.6|9611.6|9617.1|9613.1|9615.3|9611.3|16
1649433820000|2022-04-08 16:03:40|9615.1|9611.1|9612.6|9608.6|9615.6|9611.6|9611.6|9607.6|10
1649433830000|2022-04-08 16:03:50|9613.1|9609.1|9613.6|9609.6|9614.1|9610.1|9611.1|9607.1|27
1649433840000|2022-04-08 16:04:00|9613.9|9609.9|9615.6|9611.6|9617.6|9613.6|9613.9|9609.9|47
1649433850000|2022-04-08 16:04:10|9615.9|9611.9|9615.6|9611.6|9616.1|9612.1|9611.6|9607.6|33
1649433860000|2022-04-08 16:04:20|9615.1|9611.1|9615.6|9611.6|9616.8|9612.8|9614.6|9610.6|8
1649433870000|2022-04-08 16:04:30|9616.1|9612.1|9621.6|9617.6|9623.6|9619.6|9615.2|9611.2|84
1649433880000|2022-04-08 16:04:40|9621.4|9617.4|9623.6|9619.6|9623.6|9619.6|9621.1|9617.1|16
1649433890000|2022-04-08 16:04:50|9623.4|9619.4|9620.4|9616.4|9623.4|9619.4|9620.4|9616.4|9
1649433900000|2022-04-08 16:05:00|9620.9|9616.9|9616.1|9612.1|9621.1|9617.1|9614.1|9610.1|37
1649433910000|2022-04-08 16:05:10|9615.9|9611.9|9617.1|9613.1|9617.6|9613.6|9614.6|9610.6|18
1649433920000|2022-04-08 16:05:20|9616.9|9612.9|9615.6|9611.6|9617.6|9613.6|9613.6|9609.6|25
1649433930000|2022-04-08 16:05:30|9615.3|9611.3|9620.6|9616.6|9621.1|9617.1|9614.6|9610.6|65
1649433940000|2022-04-08 16:05:40|9619.6|9615.6|9621.6|9617.6|9622.1|9618.1|9619.1|9615.1|15
1649433950000|2022-04-08 16:05:50|9620.9|9616.9|9616.6|9612.6|9620.9|9616.9|9616.6|9612.6|22
1649433960000|2022-04-08 16:06:00|9616.9|9612.9|9610.1|9606.1|9617.7|9613.7|9610.1|9606.1|44
1649433970000|2022-04-08 16:06:10|9609.9|9605.9|9610.8|9606.8|9611.6|9607.6|9608.7|9604.7|22
1649433980000|2022-04-08 16:06:20|9611.1|9607.1|9613.6|9609.6|9614.6|9610.6|9610.1|9606.1|18
1649433990000|2022-04-08 16:06:30|9615.1|9611.1|9614.1|9610.1|9615.8|9611.8|9613.6|9609.6|11
1649434000000|2022-04-08 16:06:40|9613.8|9609.8|9609.4|9605.4|9613.8|9609.8|9608.9|9604.9|25
1649434010000|2022-04-08 16:06:50|9609.6|9605.6|9610.8|9606.8|9611.6|9607.6|9608.3|9604.3|12
1649434020000|2022-04-08 16:07:00|9611.1|9607.1|9609.1|9605.1|9611.1|9607.1|9605.4|9601.4|103
1649434030000|2022-04-08 16:07:10|9609.4|9605.4|9611.6|9607.6|9611.9|9607.9|9606.6|9602.6|18
1649434040000|2022-04-08 16:07:20|9612.1|9608.1|9611.6|9607.6|9613.1|9609.1|9611.1|9607.1|10
1649434050000|2022-04-08 16:07:30|9611.8|9607.8|9616.6|9612.6|9616.6|9612.6|9611.8|9607.8|67
1649434060000|2022-04-08 16:07:40|9615.6|9611.6|9615.2|9611.2|9616.4|9612.4|9614.1|9610.1|37
1649434070000|2022-04-08 16:07:50|9614.6|9610.6|9614.4|9610.4|9616.6|9612.6|9609.6|9605.6|28
1649434080000|2022-04-08 16:08:00|9615.1|9611.1|9626.4|9622.4|9628.9|9624.9|9614.6|9610.6|121
1649434090000|2022-04-08 16:08:10|9626.3|9622.3|9630.4|9626.4|9630.8|9626.8|9626.3|9622.3|63
1649434100000|2022-04-08 16:08:20|9629.9|9625.9|9633.9|9629.9|9634.4|9630.4|9629.4|9625.4|104
1649434110000|2022-04-08 16:08:30|9634.3|9630.3|9636.4|9632.4|9638.4|9634.4|9630.6|9626.6|54
1649434120000|2022-04-08 16:08:40|9634.8|9630.8|9626.9|9622.9|9634.8|9630.8|9626.9|9622.9|132
1649434130000|2022-04-08 16:08:50|9627.1|9623.1|9623.9|9619.9|9627.9|9623.9|9622.9|9618.9|36
1649434140000|2022-04-08 16:09:00|9625.9|9621.9|9624.8|9620.8|9627.9|9623.9|9624.6|9620.6|28
1649434150000|2022-04-08 16:09:10|9624.9|9620.9|9631.1|9627.1|9631.1|9627.1|9624.3|9620.3|25
1649434160000|2022-04-08 16:09:20|9631.4|9627.4|9635.9|9631.9|9637.4|9633.4|9631.4|9627.4|55
1649434170000|2022-04-08 16:09:30|9635.7|9631.7|9637.9|9633.9|9637.9|9633.9|9633.2|9629.2|18
1649434180000|2022-04-08 16:09:40|9638.1|9634.1|9626.6|9622.6|9638.7|9634.7|9626.6|9622.6|120
1649434190000|2022-04-08 16:09:50|9625.6|9621.6|9624.2|9620.2|9627.6|9623.6|9624.1|9620.1|25
1649434200000|2022-04-08 16:10:00|9624.6|9620.6|9627.6|9623.6|9628.6|9624.6|9624.6|9620.6|33
1649434210000|2022-04-08 16:10:10|9627.4|9623.4|9624.2|9620.2|9627.6|9623.6|9623.9|9619.9|14
1649434220000|2022-04-08 16:10:20|9624.6|9620.6|9623.9|9619.9|9625.6|9621.6|9623.4|9619.4|20
1649434230000|2022-04-08 16:10:30|9624.6|9620.6|9625.6|9621.6|9626.1|9622.1|9624.6|9620.6|7
1649434240000|2022-04-08 16:10:40|9625.7|9621.7|9627.6|9623.6|9628.6|9624.6|9623.9|9619.9|29
1649434250000|2022-04-08 16:10:50|9627.7|9623.7|9627.9|9623.9|9628.6|9624.6|9627.1|9623.1|4
1649434260000|2022-04-08 16:11:00|9628.6|9624.6|9631.6|9627.6|9632.6|9628.6|9628.6|9624.6|12
1649434270000|2022-04-08 16:11:10|9631.2|9627.2|9627.6|9623.6|9631.2|9627.2|9627.1|9623.1|19
1649434280000|2022-04-08 16:11:20|9627.7|9623.7|9629.6|9625.6|9630.9|9626.9|9627.1|9623.1|14
1649434290000|2022-04-08 16:11:30|9629.1|9625.1|9630.2|9626.2|9632.2|9628.2|9629.1|9625.1|81
1649434300000|2022-04-08 16:11:40|9629.7|9625.7|9631|9627|9632.2|9628.2|9629.2|9625.2|30
1649434310000|2022-04-08 16:11:50|9630.7|9626.7|9628.2|9624.2|9630.7|9626.7|9628.2|9624.2|6
1649434320000|2022-04-08 16:12:00|9628.7|9624.7|9630.2|9626.2|9630.7|9626.7|9627.7|9623.7|26
1649434330000|2022-04-08 16:12:10|9629.2|9625.2|9620.9|9616.9|9629.4|9625.4|9618.4|9614.4|294
1649434340000|2022-04-08 16:12:20|9621.4|9617.4|9627.9|9623.9|9628.2|9624.2|9621.4|9617.4|95
1649434350000|2022-04-08 16:12:30|9628.4|9624.4|9628.2|9624.2|9630.9|9626.9|9626.9|9622.9|17
1649434360000|2022-04-08 16:12:40|9628.9|9624.9|9625.9|9621.9|9628.9|9624.9|9623.9|9619.9|24
1649434370000|2022-04-08 16:12:50|9626|9622|9627.7|9623.7|9630.2|9626.2|9626|9622|47
1649434380000|2022-04-08 16:13:00|9629|9625|9624.2|9620.2|9629.7|9625.7|9624.2|9620.2|33
1649434390000|2022-04-08 16:13:10|9624.7|9620.7|9621.2|9617.2|9624.7|9620.7|9621.2|9617.2|19
1649434400000|2022-04-08 16:13:20|9621.4|9617.4|9621.6|9617.6|9624.4|9620.4|9620.9|9616.9|105
1649434410000|2022-04-08 16:13:30|9620.6|9616.6|9622.6|9618.6|9625.1|9621.1|9620.6|9616.6|28
1649434420000|2022-04-08 16:13:40|9621.6|9617.6|9624.6|9620.6|9624.6|9620.6|9620.6|9616.6|45
1649434430000|2022-04-08 16:13:50|9624.7|9620.7|9624.6|9620.6|9627.6|9623.6|9624.6|9620.6|31
1649434440000|2022-04-08 16:14:00|9625.6|9621.6|9621.9|9617.9|9628.6|9624.6|9621.9|9617.9|14
1649434450000|2022-04-08 16:14:10|9622.2|9618.2|9622.4|9618.4|9623.6|9619.6|9621.4|9617.4|9
1649434460000|2022-04-08 16:14:20|9621.9|9617.9|9621.1|9617.1|9622.6|9618.6|9619.6|9615.6|19
1649434470000|2022-04-08 16:14:30|9621.4|9617.4|9624.9|9620.9|9625.6|9621.6|9621.4|9617.4|24
1649434480000|2022-04-08 16:14:40|9625.1|9621.1|9622.9|9618.9|9626.1|9622.1|9622.6|9618.6|8
1649434490000|2022-04-08 16:14:50|9623.1|9619.1|9625.1|9621.1|9625.1|9621.1|9623.1|9619.1|11
1649434500000|2022-04-08 16:15:00|9625.6|9621.6|9623.2|9619.2|9625.6|9621.6|9621.1|9617.1|143
1649434510000|2022-04-08 16:15:10|9622.6|9618.6|9626.6|9622.6|9627.6|9623.6|9622.6|9618.6|14
1649434520000|2022-04-08 16:15:20|9626.1|9622.1|9625.9|9621.9|9628.9|9624.9|9625.6|9621.6|20
1649434530000|2022-04-08 16:15:30|9625.5|9621.5|9623.2|9619.2|9625.5|9621.5|9622.2|9618.2|46
1649434540000|2022-04-08 16:15:40|9622.3|9618.3|9621.9|9617.9|9622.4|9618.4|9617.9|9613.9|169
1649434550000|2022-04-08 16:15:50|9622.2|9618.2|9622.9|9618.9|9623|9619|9621.9|9617.9|4
1649434560000|2022-04-08 16:16:00|9622.7|9618.7|9622.9|9618.9|9624.9|9620.9|9621.9|9617.9|41
1649434570000|2022-04-08 16:16:10|9622.5|9618.5|9623.9|9619.9|9624.9|9620.9|9621.9|9617.9|19
1649434580000|2022-04-08 16:16:20|9624.5|9620.5|9628.2|9624.2|9630.2|9626.2|9624.5|9620.5|47
1649434590000|2022-04-08 16:16:30|9628.7|9624.7|9630.5|9626.5|9630.7|9626.7|9628.7|9624.7|13
1649434600000|2022-04-08 16:16:40|9630.7|9626.7|9637.2|9633.2|9638.1|9634.1|9630.7|9626.7|58
1649434610000|2022-04-08 16:16:50|9636.9|9632.9|9638.2|9634.2|9642.2|9638.2|9636.9|9632.9|55
1649434620000|2022-04-08 16:17:00|9639.2|9635.2|9640.2|9636.2|9642.4|9638.4|9639.2|9635.2|26
1649434630000|2022-04-08 16:17:10|9639.5|9635.5|9639.7|9635.7|9640.2|9636.2|9638.5|9634.5|4
1649434640000|2022-04-08 16:17:20|9639.2|9635.2|9635.2|9631.2|9639.2|9635.2|9635.2|9631.2|34
1649434650000|2022-04-08 16:17:30|9635.4|9631.4|9636.2|9632.2|9636.7|9632.7|9635.2|9631.2|13
1649434660000|2022-04-08 16:17:40|9636|9632|9646.6|9642.6|9647.1|9643.1|9635.7|9631.7|167
1649434670000|2022-04-08 16:17:50|9647.2|9643.2|9648.6|9644.6|9654.9|9650.9|9645.6|9641.6|108
1649434680000|2022-04-08 16:18:00|9648.7|9644.7|9646.6|9642.6|9648.7|9644.7|9646.1|9642.1|25
1649434690000|2022-04-08 16:18:10|9646.4|9642.4|9648.1|9644.1|9648.1|9644.1|9646.1|9642.1|30
1649434700000|2022-04-08 16:18:20|9647.6|9643.6|9648.1|9644.1|9649.6|9645.6|9646.4|9642.4|15
1649434710000|2022-04-08 16:18:30|9649.2|9645.2|9651.6|9647.6|9653.6|9649.6|9649.2|9645.2|52
1649434720000|2022-04-08 16:18:40|9651.4|9647.4|9651.2|9647.2|9656.4|9652.4|9650.9|9646.9|109
1649434730000|2022-04-08 16:18:50|9651|9647|9651.9|9647.9|9651.9|9647.9|9649.2|9645.2|24
1649434740000|2022-04-08 16:19:00|9652.1|9648.1|9647.9|9643.9|9652.1|9648.1|9647.7|9643.7|23
1649434750000|2022-04-08 16:19:10|9649.2|9645.2|9649.2|9645.2|9651.2|9647.2|9648.2|9644.2|15
1649434760000|2022-04-08 16:19:20|9648.8|9644.8|9647.2|9643.2|9648.8|9644.8|9647.2|9643.2|11
1649434770000|2022-04-08 16:19:30|9647.6|9643.6|9657.6|9653.6|9658.1|9654.1|9647.6|9643.6|46
1649434780000|2022-04-08 16:19:40|9657.9|9653.9|9657.6|9653.6|9660.1|9656.1|9655.6|9651.6|29
1649434790000|2022-04-08 16:19:50|9658.1|9654.1|9658.9|9654.9|9662.4|9658.4|9658.1|9654.1|145
1649434800000|2022-04-08 16:20:00|9659.1|9655.1|9660.9|9656.9|9666.2|9662.2|9659.1|9655.1|86
1649434810000|2022-04-08 16:20:10|9660.4|9656.4|9657.2|9653.2|9660.4|9656.4|9656.7|9652.7|36
1649434820000|2022-04-08 16:20:20|9657.1|9653.1|9658.9|9654.9|9659.4|9655.4|9655.1|9651.1|161
1649434830000|2022-04-08 16:20:30|9658.7|9654.7|9656.9|9652.9|9658.9|9654.9|9656.9|9652.9|11
1649434840000|2022-04-08 16:20:40|9657.4|9653.4|9657.9|9653.9|9660.2|9656.2|9655.6|9651.6|20
1649434850000|2022-04-08 16:20:50|9657.6|9653.6|9656.2|9652.2|9657.6|9653.6|9655.9|9651.9|4
1649434860000|2022-04-08 16:21:00|9655.9|9651.9|9647.6|9643.6|9655.9|9651.9|9647.1|9643.1|82
1649434870000|2022-04-08 16:21:10|9647.2|9643.2|9652.2|9648.2|9655.9|9651.9|9647.2|9643.2|259
1649434880000|2022-04-08 16:21:20|9651.7|9647.7|9657.9|9653.9|9659.9|9655.9|9650.6|9646.6|209
1649434890000|2022-04-08 16:21:30|9657.6|9653.6|9654.9|9650.9|9657.6|9653.6|9654.9|9650.9|32
1649434900000|2022-04-08 16:21:40|9655.1|9651.1|9656.9|9652.9|9657.4|9653.4|9654.9|9650.9|16
1649434910000|2022-04-08 16:21:50|9656.7|9652.7|9655.9|9651.9|9657.4|9653.4|9653.9|9649.9|16
1649434920000|2022-04-08 16:22:00|9654.4|9650.4|9653.9|9649.9|9655.6|9651.6|9653.9|9649.9|16
1649434930000|2022-04-08 16:22:10|9653.7|9649.7|9649.6|9645.6|9653.7|9649.7|9648.9|9644.9|25
1649434940000|2022-04-08 16:22:20|9648.9|9644.9|9649.9|9645.9|9657.4|9653.4|9648.4|9644.4|168
1649434950000|2022-04-08 16:22:30|9649.4|9645.4|9650.4|9646.4|9652.2|9648.2|9647.9|9643.9|118
1649434960000|2022-04-08 16:22:40|9656.6|9652.6|9665.9|9661.9|9667.6|9663.6|9656.6|9652.6|361
1649434970000|2022-04-08 16:22:50|9666.1|9662.1|9665.9|9661.9|9666.9|9662.9|9665.9|9661.9|7
1649434980000|2022-04-08 16:23:00|9663.9|9659.9|9663.9|9659.9|9664.4|9660.4|9661.9|9657.9|32
1649434990000|2022-04-08 16:23:10|9664.1|9660.1|9676.9|9672.9|9679.9|9675.9|9664.1|9660.1|336
1649435000000|2022-04-08 16:23:20|9676.7|9672.7|9673.2|9669.2|9677.4|9673.4|9673.2|9669.2|54
1649435010000|2022-04-08 16:23:30|9673.4|9669.4|9675.4|9671.4|9676.4|9672.4|9673.4|9669.4|63
1649435020000|2022-04-08 16:23:40|9678.7|9674.7|9675.9|9671.9|9678.9|9674.9|9673.9|9669.9|75
1649435030000|2022-04-08 16:23:50|9676.7|9672.7|9678.4|9674.4|9679.1|9675.1|9674.4|9670.4|23
1649435040000|2022-04-08 16:24:00|9678.6|9674.6|9675.9|9671.9|9680.1|9676.1|9674.2|9670.2|34
1649435050000|2022-04-08 16:24:10|9676.4|9672.4|9675.9|9671.9|9679.4|9675.4|9675.9|9671.9|22
1649435060000|2022-04-08 16:24:20|9676.4|9672.4|9674.1|9670.1|9677.9|9673.9|9673.9|9669.9|45
1649435070000|2022-04-08 16:24:30|9674.4|9670.4|9673.9|9669.9|9676.9|9672.9|9672.9|9668.9|35
1649435080000|2022-04-08 16:24:40|9674.3|9670.3|9670.2|9666.2|9675.4|9671.4|9670.2|9666.2|20
1649435090000|2022-04-08 16:24:50|9670.1|9666.1|9669.4|9665.4|9670.9|9666.9|9668.6|9664.6|21
1649435100000|2022-04-08 16:25:00|9668.9|9664.9|9668.4|9664.4|9669.9|9665.9|9667.1|9663.1|7
1649435110000|2022-04-08 16:25:10|9668.1|9664.1|9669.9|9665.9|9669.9|9665.9|9666.4|9662.4|30
1649435120000|2022-04-08 16:25:20|9669.4|9665.4|9668.2|9664.2|9669.4|9665.4|9667.9|9663.9|6
1649435130000|2022-04-08 16:25:30|9666.8|9662.8|9662.1|9658.1|9666.8|9662.8|9661.9|9657.9|107
1649435140000|2022-04-08 16:25:40|9662.2|9658.2|9665.2|9661.2|9665.2|9661.2|9662.2|9658.2|67
1649435150000|2022-04-08 16:25:50|9664.8|9660.8|9666.9|9662.9|9670.9|9666.9|9663.2|9659.2|139
1649435160000|2022-04-08 16:26:00|9666.7|9662.7|9668.9|9664.9|9669.9|9665.9|9665.7|9661.7|23
1649435170000|2022-04-08 16:26:10|9669.9|9665.9|9669.9|9665.9|9671.9|9667.9|9667.9|9663.9|14
1649435180000|2022-04-08 16:26:20|9669.4|9665.4|9670.9|9666.9|9672.3|9668.3|9669.3|9665.3|110
1649435190000|2022-04-08 16:26:30|9670.8|9666.8|9669.8|9665.8|9670.8|9666.8|9669.8|9665.8|2
1649435200000|2022-04-08 16:26:40|9668.8|9664.8|9663.9|9659.9|9668.8|9664.8|9663.4|9659.4|37
1649435210000|2022-04-08 16:26:50|9664.2|9660.2|9665.9|9661.9|9666.4|9662.4|9663.7|9659.7|24
1649435220000|2022-04-08 16:27:00|9666.8|9662.8|9666.9|9662.9|9667.9|9663.9|9664.9|9660.9|20
1649435230000|2022-04-08 16:27:10|9665.7|9661.7|9664.2|9660.2|9665.7|9661.7|9662.7|9658.7|19
1649435240000|2022-04-08 16:27:20|9664.4|9660.4|9661.5|9657.5|9665.4|9661.4|9661.5|9657.5|36
1649435250000|2022-04-08 16:27:30|9661.7|9657.7|9660.5|9656.5|9661.7|9657.7|9658.9|9654.9|46
1649435260000|2022-04-08 16:27:40|9661.5|9657.5|9658.9|9654.9|9661.5|9657.5|9658.4|9654.4|13
1649435270000|2022-04-08 16:27:50|9658.7|9654.7|9657.5|9653.5|9658.7|9654.7|9657.5|9653.5|2
1649435280000|2022-04-08 16:28:00|9657.4|9653.4|9662.2|9658.2|9663.2|9659.2|9657.2|9653.2|61
1649435290000|2022-04-08 16:28:10|9663.2|9659.2|9661.2|9657.2|9665|9661|9658.5|9654.5|56
1649435300000|2022-04-08 16:28:20|9660.4|9656.4|9661|9657|9661.5|9657.5|9659.5|9655.5|10
1649435310000|2022-04-08 16:28:30|9660.5|9656.5|9661.9|9657.9|9661.9|9657.9|9659.9|9655.9|16
1649435320000|2022-04-08 16:28:40|9661.5|9657.5|9662.6|9658.6|9663.9|9659.9|9661.5|9657.5|23
1649435330000|2022-04-08 16:28:50|9662.4|9658.4|9664.2|9660.2|9664.4|9660.4|9661.9|9657.9|12
1649435340000|2022-04-08 16:29:00|9663.9|9659.9|9663|9659|9663.9|9659.9|9661.5|9657.5|48
1649435350000|2022-04-08 16:29:10|9662.9|9658.9|9663.5|9659.5|9665.5|9661.5|9662.5|9658.5|11
1649435360000|2022-04-08 16:29:20|9664.2|9660.2|9662.5|9658.5|9664.2|9660.2|9662|9658|3
1649435370000|2022-04-08 16:29:30|9662.9|9658.9|9668.5|9664.5|9668.5|9664.5|9662.5|9658.5|16
1649435380000|2022-04-08 16:29:40|9670|9666|9669.9|9665.9|9670.2|9666.2|9668.9|9664.9|18
1649435390000|2022-04-08 16:29:50|9671.1|9667.1|9670.9|9666.9|9672.4|9668.4|9669.9|9665.9|32
1649435400000|2022-04-08 16:30:00|9670.7|9666.7|9678.4|9674.4|9681.9|9677.9|9669.2|9665.2|156
1649435410000|2022-04-08 16:30:10|9678.6|9674.6|9679.9|9675.9|9679.9|9675.9|9677.2|9673.2|47
1649435420000|2022-04-08 16:30:20|9680.9|9676.9|9683.2|9679.2|9686.4|9682.4|9678.2|9674.2|100
1649435430000|2022-04-08 16:30:30|9683.4|9679.4|9684.4|9680.4|9686.9|9682.9|9683.2|9679.2|51
1649435440000|2022-04-08 16:30:40|9684.6|9680.6|9685.4|9681.4|9687.7|9683.7|9684.6|9680.6|52
1649435450000|2022-04-08 16:30:50|9685.6|9681.6|9687.4|9683.4|9693.6|9689.6|9685.6|9681.6|147
1649435460000|2022-04-08 16:31:00|9687|9683|9686.9|9682.9|9689.4|9685.4|9685.4|9681.4|26
1649435470000|2022-04-08 16:31:10|9686.7|9682.7|9689.9|9685.9|9690.2|9686.2|9684.2|9680.2|24
1649435480000|2022-04-08 16:31:20|9689.4|9685.4|9687.6|9683.6|9690.9|9686.9|9686.9|9682.9|42
1649435490000|2022-04-08 16:31:30|9687.9|9683.9|9687.4|9683.4|9687.9|9683.9|9685.9|9681.9|18
1649435500000|2022-04-08 16:31:40|9686.4|9682.4|9685.9|9681.9|9687.9|9683.9|9685.4|9681.4|29
1649435510000|2022-04-08 16:31:50|9686.4|9682.4|9683.9|9679.9|9686.4|9682.4|9683.4|9679.4|25
1649435520000|2022-04-08 16:32:00|9684.1|9680.1|9688.1|9684.1|9688.1|9684.1|9683.9|9679.9|65
1649435530000|2022-04-08 16:32:10|9687.9|9683.9|9686.9|9682.9|9688.1|9684.1|9686.3|9682.3|57
1649435540000|2022-04-08 16:32:20|9686.5|9682.5|9684.9|9680.9|9688.9|9684.9|9684.9|9680.9|32
1649435550000|2022-04-08 16:32:30|9684.6|9680.6|9678.1|9674.1|9684.6|9680.6|9674.2|9670.2|77
1649435560000|2022-04-08 16:32:40|9678.2|9674.2|9676.7|9672.7|9679.7|9675.7|9675.7|9671.7|46
1649435570000|2022-04-08 16:32:50|9677.4|9673.4|9677.9|9673.9|9678.4|9674.4|9675.9|9671.9|17
1649435580000|2022-04-08 16:33:00|9678.1|9674.1|9679.9|9675.9|9680.9|9676.9|9676.9|9672.9|30
1649435590000|2022-04-08 16:33:10|9679.6|9675.6|9674.9|9670.9|9679.6|9675.6|9670|9666|61
1649435600000|2022-04-08 16:33:20|9674.4|9670.4|9677.9|9673.9|9678.2|9674.2|9674.4|9670.4|16
1649435610000|2022-04-08 16:33:30|9678.4|9674.4|9674.7|9670.7|9678.4|9674.4|9674.4|9670.4|19
1649435620000|2022-04-08 16:33:40|9673.7|9669.7|9669.4|9665.4|9673.9|9669.9|9669.2|9665.2|26
1649435630000|2022-04-08 16:33:50|9669.9|9665.9|9670.4|9666.4|9671.9|9667.9|9669.9|9665.9|7
1649435640000|2022-04-08 16:34:00|9670.6|9666.6|9668.9|9664.9|9671.4|9667.4|9667.4|9663.4|22
1649435650000|2022-04-08 16:34:10|9668.2|9664.2|9665.9|9661.9|9669.9|9665.9|9665.4|9661.4|54
1649435660000|2022-04-08 16:34:20|9666.1|9662.1|9665.4|9661.4|9666.4|9662.4|9665.4|9661.4|22
1649435670000|2022-04-08 16:34:30|9665.9|9661.9|9663.9|9659.9|9665.9|9661.9|9663.9|9659.9|23
1649435680000|2022-04-08 16:34:40|9663.2|9659.2|9662.4|9658.4|9663.6|9659.6|9662.2|9658.2|18
1649435690000|2022-04-08 16:34:50|9662.2|9658.2|9660.4|9656.4|9662.4|9658.4|9657.9|9653.9|46
1649435700000|2022-04-08 16:35:00|9660.9|9656.9|9658.9|9654.9|9662.9|9658.9|9658.9|9654.9|108
1649435710000|2022-04-08 16:35:10|9659|9655|9653.5|9649.5|9659.2|9655.2|9652.4|9648.4|38
1649435720000|2022-04-08 16:35:20|9653|9649|9657|9653|9657|9653|9651.5|9647.5|95
1649435730000|2022-04-08 16:35:30|9656.9|9652.9|9653.5|9649.5|9656.9|9652.9|9653.2|9649.2|24
1649435740000|2022-04-08 16:35:40|9653|9649|9654.4|9650.4|9654.4|9650.4|9651.7|9647.7|17
1649435750000|2022-04-08 16:35:50|9654.7|9650.7|9655.5|9651.5|9655.5|9651.5|9653.9|9649.9|20
1649435760000|2022-04-08 16:36:00|9655.4|9651.4|9653.9|9649.9|9656|9652|9653.9|9649.9|25
1649435770000|2022-04-08 16:36:10|9653.5|9649.5|9652.5|9648.5|9653.5|9649.5|9650.9|9646.9|24
1649435780000|2022-04-08 16:36:20|9651.9|9647.9|9652.5|9648.5|9655.5|9651.5|9651.9|9647.9|28
1649435790000|2022-04-08 16:36:30|9652|9648|9650.9|9646.9|9653.1|9649.1|9650.9|9646.9|19
1649435800000|2022-04-08 16:36:40|9650.5|9646.5|9652|9648|9652.5|9648.5|9650.5|9646.5|9
1649435810000|2022-04-08 16:36:50|9652.2|9648.2|9650|9646|9652.5|9648.5|9650|9646|13
1649435820000|2022-04-08 16:37:00|9647.4|9643.4|9643.9|9639.9|9649|9645|9641.7|9637.7|171
1649435830000|2022-04-08 16:37:10|9643.7|9639.7|9641.2|9637.2|9644.2|9640.2|9641.2|9637.2|50
1649435840000|2022-04-08 16:37:20|9641.4|9637.4|9645.5|9641.5|9645.9|9641.9|9641.4|9637.4|104
1649435850000|2022-04-08 16:37:30|9644.5|9640.5|9642.9|9638.9|9644.5|9640.5|9642.4|9638.4|10
1649435860000|2022-04-08 16:37:40|9643|9639|9643.5|9639.5|9645.5|9641.5|9643|9639|20
1649435870000|2022-04-08 16:37:50|9643.4|9639.4|9644.5|9640.5|9646|9642|9643|9639|24
1649435880000|2022-04-08 16:38:00|9644.7|9640.7|9644.5|9640.5|9646.5|9642.5|9644.5|9640.5|9
1649435890000|2022-04-08 16:38:10|9644.4|9640.4|9646.5|9642.5|9646.5|9642.5|9643.5|9639.5|16
1649435900000|2022-04-08 16:38:20|9646|9642|9647|9643|9649|9645|9644.5|9640.5|22
1649435910000|2022-04-08 16:38:30|9646.5|9642.5|9646.5|9642.5|9649|9645|9646.5|9642.5|7
1649435920000|2022-04-08 16:38:40|9646.2|9642.2|9648.4|9644.4|9651.2|9647.2|9644|9640|49
1649435930000|2022-04-08 16:38:50|9647.9|9643.9|9643.9|9639.9|9647.9|9643.9|9638.7|9634.7|205
1649435940000|2022-04-08 16:39:00|9643.5|9639.5|9644|9640|9645.5|9641.5|9642.5|9638.5|18
1649435950000|2022-04-08 16:39:10|9643.7|9639.7|9636.2|9632.2|9643.7|9639.7|9634.7|9630.7|46
1649435960000|2022-04-08 16:39:20|9637.7|9633.7|9630.2|9626.2|9637.7|9633.7|9630.2|9626.2|53
1649435970000|2022-04-08 16:39:30|9631.5|9627.5|9631.9|9627.9|9633.7|9629.7|9631.2|9627.2|20
1649435980000|2022-04-08 16:39:40|9633|9629|9633.2|9629.2|9633.9|9629.9|9630.2|9626.2|58
1649435990000|2022-04-08 16:39:50|9633.5|9629.5|9635.2|9631.2|9635.7|9631.7|9631.2|9627.2|13
1649436000000|2022-04-08 16:40:00|9635.7|9631.7|9634.2|9630.2|9636.5|9632.5|9632.2|9628.2|79
1649436010000|2022-04-08 16:40:10|9634.4|9630.4|9635.2|9631.2|9637.2|9633.2|9634.4|9630.4|17
1649436020000|2022-04-08 16:40:20|9635.4|9631.4|9635.4|9631.4|9637.2|9633.2|9635.2|9631.2|17
1649436030000|2022-04-08 16:40:30|9635.7|9631.7|9639.5|9635.5|9639.5|9635.5|9635.5|9631.5|27
1649436040000|2022-04-08 16:40:40|9640.7|9636.7|9642.2|9638.2|9645.9|9641.9|9639.5|9635.5|75
1649436050000|2022-04-08 16:40:50|9642|9638|9644.7|9640.7|9644.7|9640.7|9641.9|9637.9|4
1649436060000|2022-04-08 16:41:00|9645.2|9641.2|9646|9642|9646.5|9642.5|9644.7|9640.7|57
1649436070000|2022-04-08 16:41:10|9645.4|9641.4|9644.9|9640.9|9645.9|9641.9|9644.5|9640.5|11
1649436080000|2022-04-08 16:41:20|9644.5|9640.5|9647.5|9643.5|9647.5|9643.5|9643|9639|16
1649436090000|2022-04-08 16:41:30|9648.5|9644.5|9650.9|9646.9|9650.9|9646.9|9648.5|9644.5|15
1649436100000|2022-04-08 16:41:40|9650.4|9646.4|9654.2|9650.2|9654.4|9650.4|9650.4|9646.4|48
1649436110000|2022-04-08 16:41:50|9654|9650|9653.5|9649.5|9656|9652|9652.9|9648.9|40
1649436120000|2022-04-08 16:42:00|9653.4|9649.4|9656.9|9652.9|9657.5|9653.5|9652.7|9648.7|50
1649436130000|2022-04-08 16:42:10|9657.2|9653.2|9660.9|9656.9|9661.7|9657.7|9657|9653|74
1649436140000|2022-04-08 16:42:20|9661.5|9657.5|9659.5|9655.5|9662.2|9658.2|9659|9655|43
1649436150000|2022-04-08 16:42:30|9659.4|9655.4|9659.5|9655.5|9660.5|9656.5|9658|9654|21
1649436160000|2022-04-08 16:42:40|9659.2|9655.2|9657.8|9653.8|9659.5|9655.5|9657|9653|16
1649436170000|2022-04-08 16:42:50|9657.5|9653.5|9657.5|9653.5|9657.5|9653.5|9656.8|9652.8|15
1649436180000|2022-04-08 16:43:00|9659|9655|9655.5|9651.5|9659|9655|9655.5|9651.5|28
1649436190000|2022-04-08 16:43:10|9655.7|9651.7|9654.5|9650.5|9657|9653|9654.2|9650.2|26
1649436200000|2022-04-08 16:43:20|9654.3|9650.3|9659|9655|9659.2|9655.2|9652.9|9648.9|17
1649436210000|2022-04-08 16:43:30|9657.7|9653.7|9657.5|9653.5|9659.5|9655.5|9657|9653|9
1649436220000|2022-04-08 16:43:40|9657.2|9653.2|9654.5|9650.5|9657.2|9653.2|9654|9650|10
1649436230000|2022-04-08 16:43:50|9655|9651|9655|9651|9656|9652|9654.5|9650.5|25
1649436240000|2022-04-08 16:44:00|9654.7|9650.7|9654.5|9650.5|9655|9651|9654|9650|35
1649436250000|2022-04-08 16:44:10|9654.7|9650.7|9656.5|9652.5|9656.8|9652.8|9653.8|9649.8|24
1649436260000|2022-04-08 16:44:20|9657.2|9653.2|9660.5|9656.5|9660.5|9656.5|9656|9652|11
1649436270000|2022-04-08 16:44:30|9661.1|9657.1|9663|9659|9665.5|9661.5|9661.1|9657.1|71
1649436280000|2022-04-08 16:44:40|9662.8|9658.8|9660.5|9656.5|9664|9660|9660|9656|15
1649436290000|2022-04-08 16:44:50|9660.7|9656.7|9661.5|9657.5|9663.3|9659.3|9660.7|9656.7|5
1649436300000|2022-04-08 16:45:00|9661|9657|9660|9656|9663.5|9659.5|9659.5|9655.5|14
1649436310000|2022-04-08 16:45:10|9660.3|9656.3|9660.5|9656.5|9660.5|9656.5|9658.8|9654.8|15
1649436320000|2022-04-08 16:45:20|9660.3|9656.3|9663|9659|9663|9659|9659.5|9655.5|15
1649436330000|2022-04-08 16:45:30|9663.6|9659.6|9662.8|9658.8|9667.4|9663.4|9662.3|9658.3|102
1649436340000|2022-04-08 16:45:40|9663|9659|9662.7|9658.7|9663|9659|9660.8|9656.8|50
1649436350000|2022-04-08 16:45:50|9662.5|9658.5|9660.2|9656.2|9662.9|9658.9|9660.2|9656.2|18
1649436360000|2022-04-08 16:46:00|9660.4|9656.4|9658.5|9654.5|9660.9|9656.9|9658.5|9654.5|70
1649436370000|2022-04-08 16:46:10|9658.8|9654.8|9656.5|9652.5|9659.5|9655.5|9655.8|9651.8|53
1649436380000|2022-04-08 16:46:20|9656|9652|9650.5|9646.5|9656|9652|9649.5|9645.5|41
1649436390000|2022-04-08 16:46:30|9652|9648|9652.5|9648.5|9652.5|9648.5|9649.5|9645.5|16
1649436400000|2022-04-08 16:46:40|9652.7|9648.7|9652.5|9648.5|9653|9649|9651.5|9647.5|23
1649436410000|2022-04-08 16:46:50|9653.1|9649.1|9651.5|9647.5|9653.7|9649.7|9651|9647|13
1649436420000|2022-04-08 16:47:00|9651.7|9647.7|9652.5|9648.5|9653.5|9649.5|9651.5|9647.5|14
1649436430000|2022-04-08 16:47:10|9653.2|9649.2|9654.5|9650.5|9657.3|9653.3|9653.2|9649.2|39
1649436440000|2022-04-08 16:47:20|9654|9650|9652|9648|9655.5|9651.5|9652|9648|9
1649436450000|2022-04-08 16:47:30|9651.5|9647.5|9653.5|9649.5|9654.5|9650.5|9650.8|9646.8|57
1649436460000|2022-04-08 16:47:40|9653.3|9649.3|9654.5|9650.5|9654.5|9650.5|9651.7|9647.7|12
1649436470000|2022-04-08 16:47:50|9654|9650|9654.5|9650.5|9654.5|9650.5|9654|9650|10
1649436480000|2022-04-08 16:48:00|9652.8|9648.8|9652|9648|9652.8|9648.8|9650.3|9646.3|23
1649436490000|2022-04-08 16:48:10|9651.7|9647.7|9649.2|9645.2|9651.8|9647.8|9648|9644|44
1649436500000|2022-04-08 16:48:20|9648.8|9644.8|9650.5|9646.5|9651.5|9647.5|9646.2|9642.2|55
1649436510000|2022-04-08 16:48:30|9650.8|9646.8|9651.5|9647.5|9651.5|9647.5|9650.5|9646.5|5
1649436520000|2022-04-08 16:48:40|9652.2|9648.2|9658.8|9654.8|9658.8|9654.8|9652.2|9648.2|17
1649436530000|2022-04-08 16:48:50|9658.5|9654.5|9657.5|9653.5|9664.5|9660.5|9657|9653|67
1649436540000|2022-04-08 16:49:00|9658|9654|9654.5|9650.5|9658|9654|9654.3|9650.3|9
1649436550000|2022-04-08 16:49:10|9654|9650|9654.5|9650.5|9655|9651|9653.5|9649.5|8
1649436560000|2022-04-08 16:49:20|9654|9650|9656.5|9652.5|9657.5|9653.5|9653.5|9649.5|16
1649436570000|2022-04-08 16:49:30|9656.7|9652.7|9655.5|9651.5|9657|9653|9655.5|9651.5|14
1649436580000|2022-04-08 16:49:40|9655.7|9651.7|9653.5|9649.5|9657.5|9653.5|9653.5|9649.5|19
1649436590000|2022-04-08 16:49:50|9653.7|9649.7|9658.5|9654.5|9659.5|9655.5|9653.7|9649.7|19
1649436600000|2022-04-08 16:50:00|9658.9|9654.9|9659.5|9655.5|9660.7|9656.7|9658.5|9654.5|9
1649436610000|2022-04-08 16:50:10|9659.2|9655.2|9659.3|9655.3|9659.3|9655.3|9657.2|9653.2|7
1649436620000|2022-04-08 16:50:20|9659.8|9655.8|9657.5|9653.5|9659.8|9655.8|9657.3|9653.3|13
1649436630000|2022-04-08 16:50:30|9657.7|9653.7|9658.5|9654.5|9660|9656|9657.7|9653.7|13
1649436640000|2022-04-08 16:50:40|9658.2|9654.2|9658.8|9654.8|9659|9655|9657.7|9653.7|3
1649436650000|2022-04-08 16:50:50|9659|9655|9659.5|9655.5|9660.5|9656.5|9657|9653|27
1649436660000|2022-04-08 16:51:00|9660.2|9656.2|9660.5|9656.5|9661.2|9657.2|9659.5|9655.5|33
1649436670000|2022-04-08 16:51:10|9660|9656|9663.9|9659.9|9665.9|9661.9|9659.8|9655.8|53
1649436680000|2022-04-08 16:51:20|9665.5|9661.5|9662.9|9658.9|9667.4|9663.4|9662.4|9658.4|89
1649436690000|2022-04-08 16:51:30|9663.2|9659.2|9662.5|9658.5|9663.4|9659.4|9662.5|9658.5|22
1649436700000|2022-04-08 16:51:40|9664|9660|9663.9|9659.9|9667.2|9663.2|9662.9|9658.9|23
1649436710000|2022-04-08 16:51:50|9663.7|9659.7|9664.4|9660.4|9664.9|9660.9|9662.4|9658.4|15
1649436720000|2022-04-08 16:52:00|9663.4|9659.4|9656.8|9652.8|9663.9|9659.9|9656.8|9652.8|28
1649436730000|2022-04-08 16:52:10|9656|9652|9653.5|9649.5|9656|9652|9651.7|9647.7|25
1649436740000|2022-04-08 16:52:20|9653.3|9649.3|9659.5|9655.5|9659.7|9655.7|9653|9649|39
1649436750000|2022-04-08 16:52:30|9660|9656|9658.5|9654.5|9661.2|9657.2|9658.5|9654.5|15
1649436760000|2022-04-08 16:52:40|9659.5|9655.5|9658.5|9654.5|9661.5|9657.5|9658.5|9654.5|16
1649436770000|2022-04-08 16:52:50|9657.3|9653.3|9660.2|9656.2|9660.5|9656.5|9657|9653|28
1649436780000|2022-04-08 16:53:00|9659.8|9655.8|9657.5|9653.5|9659.8|9655.8|9656|9652|40
1649436790000|2022-04-08 16:53:10|9656.5|9652.5|9658|9654|9658.5|9654.5|9656.5|9652.5|11
1649436800000|2022-04-08 16:53:20|9658.5|9654.5|9659.8|9655.8|9660.7|9656.7|9658.5|9654.5|20
1649436810000|2022-04-08 16:53:30|9659.5|9655.5|9659.7|9655.7|9661|9657|9658.5|9654.5|9
1649436820000|2022-04-08 16:53:40|9660.3|9656.3|9656.5|9652.5|9660.3|9656.3|9655|9651|19
1649436830000|2022-04-08 16:53:50|9655.5|9651.5|9653.5|9649.5|9656|9652|9653.3|9649.3|17
1649436840000|2022-04-08 16:54:00|9653.7|9649.7|9655.5|9651.5|9656.5|9652.5|9653.7|9649.7|14
1649436850000|2022-04-08 16:54:10|9655.3|9651.3|9654.5|9650.5|9655.5|9651.5|9654.5|9650.5|12
1649436860000|2022-04-08 16:54:20|9654.2|9650.2|9655.5|9651.5|9656|9652|9653.5|9649.5|14
1649436870000|2022-04-08 16:54:30|9655.3|9651.3|9652.3|9648.3|9655.3|9651.3|9652.3|9648.3|11
1649436880000|2022-04-08 16:54:40|9652|9648|9649.5|9645.5|9655|9651|9649.5|9645.5|20
1649436890000|2022-04-08 16:54:50|9649.7|9645.7|9649.5|9645.5|9651.5|9647.5|9649.5|9645.5|15
1649436900000|2022-04-08 16:55:00|9651.2|9647.2|9648.5|9644.5|9652.5|9648.5|9648.5|9644.5|12
1649436910000|2022-04-08 16:55:10|9648.3|9644.3|9648.5|9644.5|9649.5|9645.5|9647.5|9643.5|29
1649436920000|2022-04-08 16:55:20|9648.3|9644.3|9654.5|9650.5|9654.8|9650.8|9646.5|9642.5|38
1649436930000|2022-04-08 16:55:30|9653.8|9649.8|9651.9|9647.9|9654.8|9650.8|9651.2|9647.2|26
1649436940000|2022-04-08 16:55:40|9652.5|9648.5|9655.5|9651.5|9655.5|9651.5|9652.5|9648.5|9
1649436950000|2022-04-08 16:55:50|9655.9|9651.9|9660.2|9656.2|9660.2|9656.2|9654.5|9650.5|45
1649436960000|2022-04-08 16:56:00|9661.7|9657.7|9660.9|9656.9|9662.2|9658.2|9660.2|9656.2|19
1649436970000|2022-04-08 16:56:10|9661|9657|9661.9|9657.9|9665.2|9661.2|9661|9657|39
1649436980000|2022-04-08 16:56:20|9660.9|9656.9|9658.5|9654.5|9660.9|9656.9|9657.2|9653.2|38
1649436990000|2022-04-08 16:56:30|9659.2|9655.2|9658.5|9654.5|9659.5|9655.5|9657.8|9653.8|7
1649437000000|2022-04-08 16:56:40|9658.7|9654.7|9658.4|9654.4|9659.4|9655.4|9657.7|9653.7|92
1649437010000|2022-04-08 16:56:50|9657.9|9653.9|9656.4|9652.4|9658.2|9654.2|9655.7|9651.7|26
1649437020000|2022-04-08 16:57:00|9657.4|9653.4|9659.9|9655.9|9662.9|9658.9|9656.4|9652.4|46
1649437030000|2022-04-08 16:57:10|9659.4|9655.4|9659.2|9655.2|9660.5|9656.5|9657.9|9653.9|5
1649437040000|2022-04-08 16:57:20|9659.4|9655.4|9658.9|9654.9|9660.4|9656.4|9657.5|9653.5|23
1649437050000|2022-04-08 16:57:30|9659|9655|9659.9|9655.9|9659.9|9655.9|9659|9655|2
1649437060000|2022-04-08 16:57:40|9660.2|9656.2|9655.5|9651.5|9660.2|9656.2|9654.8|9650.8|74
1649437070000|2022-04-08 16:57:50|9656.5|9652.5|9655.5|9651.5|9657.5|9653.5|9655.2|9651.2|16
1649437080000|2022-04-08 16:58:00|9656.7|9652.7|9655|9651|9659|9655|9654.5|9650.5|4
1649437090000|2022-04-08 16:58:10|9654.8|9650.8|9653|9649|9654.8|9650.8|9652.5|9648.5|8
1649437100000|2022-04-08 16:58:20|9652.5|9648.5|9649.5|9645.5|9652.5|9648.5|9648.5|9644.5|43
1649437110000|2022-04-08 16:58:30|9649.2|9645.2|9652.5|9648.5|9653|9649|9649|9645|35
1649437120000|2022-04-08 16:58:40|9651.5|9647.5|9650.5|9646.5|9652.8|9648.8|9649.5|9645.5|12
1649437130000|2022-04-08 16:58:50|9650.7|9646.7|9650.5|9646.5|9650.7|9646.7|9650|9646|3
1649437140000|2022-04-08 16:59:00|9650.2|9646.2|9645.8|9641.8|9650.2|9646.2|9645.8|9641.8|27
1649437150000|2022-04-08 16:59:10|9646|9642|9640.7|9636.7|9647|9643|9637.5|9633.5|181
1649437160000|2022-04-08 16:59:20|9640.5|9636.5|9639.2|9635.2|9640.7|9636.7|9639.2|9635.2|21
1649437170000|2022-04-08 16:59:30|9639.3|9635.3|9641|9637|9641.7|9637.7|9639.3|9635.3|55
1649437180000|2022-04-08 16:59:40|9641.3|9637.3|9641|9637|9641.5|9637.5|9641|9637|3
1649437190000|2022-04-08 16:59:50|9640.8|9636.8|9639.6|9635.6|9641|9637|9637.6|9633.6|121
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9638.5|9634.5|9643|9639|9638.1|9634.1|113
1649437210000|2022-04-08 17:00:10|9638|9634|9637.1|9633.1|9638.1|9634.1|9633.1|9629.1|29
1649437220000|2022-04-08 17:00:20|9637.3|9633.3|9637.8|9633.8|9637.8|9633.8|9635.1|9631.1|65
1649437230000|2022-04-08 17:00:30|9638.1|9634.1|9637.1|9633.1|9639.6|9635.6|9637.1|9633.1|5
1649437240000|2022-04-08 17:00:40|9637.5|9633.5|9639.5|9635.5|9641.3|9637.3|9637.5|9633.5|26
1649437250000|2022-04-08 17:00:50|9639.6|9635.6|9642|9638|9643.1|9639.1|9639.6|9635.6|24
1649437260000|2022-04-08 17:01:00|9641.8|9637.8|9649.1|9645.1|9649.6|9645.6|9639.8|9635.8|92
1649437270000|2022-04-08 17:01:10|9649|9645|9653.1|9649.1|9653.1|9649.1|9647.1|9643.1|43
1649437280000|2022-04-08 17:01:20|9653.5|9649.5|9654.5|9650.5|9656.5|9652.5|9653.5|9649.5|72
1649437290000|2022-04-08 17:01:30|9653.8|9649.8|9656.1|9652.1|9656.1|9652.1|9652.3|9648.3|26
1649437300000|2022-04-08 17:01:40|9655.6|9651.6|9653.1|9649.1|9656.1|9652.1|9652.5|9648.5|45
1649437310000|2022-04-08 17:01:50|9653.3|9649.3|9653.6|9649.6|9654.6|9650.6|9653.1|9649.1|6
1649437320000|2022-04-08 17:02:00|9653.8|9649.8|9654.1|9650.1|9656.1|9652.1|9653.8|9649.8|14
1649437330000|2022-04-08 17:02:10|9654.5|9650.5|9655.1|9651.1|9656.1|9652.1|9653.6|9649.6|16
1649437340000|2022-04-08 17:02:20|9655.3|9651.3|9656.1|9652.1|9656.8|9652.8|9655.1|9651.1|10
1649437350000|2022-04-08 17:02:30|9656.8|9652.8|9658.1|9654.1|9659.5|9655.5|9656.8|9652.8|35
1649437360000|2022-04-08 17:02:40|9658|9654|9659.1|9655.1|9659.8|9655.8|9657.1|9653.1|10
1649437370000|2022-04-08 17:02:50|9659.2|9655.2|9655.1|9651.1|9659.5|9655.5|9655.1|9651.1|56
1649437380000|2022-04-08 17:03:00|9655.3|9651.3|9657.1|9653.1|9657.6|9653.6|9655.3|9651.3|32
1649437390000|2022-04-08 17:03:10|9657.6|9653.6|9656.6|9652.6|9660.6|9656.6|9656.1|9652.1|25
1649437400000|2022-04-08 17:03:20|9657.6|9653.6|9657.1|9653.1|9659.1|9655.1|9657.1|9653.1|8
1649437410000|2022-04-08 17:03:30|9656.8|9652.8|9657|9653|9657.1|9653.1|9655.1|9651.1|4
1649437420000|2022-04-08 17:03:40|9656.6|9652.6|9654.6|9650.6|9656.6|9652.6|9654.1|9650.1|24
1649437430000|2022-04-08 17:03:50|9654.5|9650.5|9653.1|9649.1|9654.6|9650.6|9651|9647|53
1649437440000|2022-04-08 17:04:00|9652.8|9648.8|9655.1|9651.1|9655.6|9651.6|9652.1|9648.1|43
1649437450000|2022-04-08 17:04:10|9654.8|9650.8|9655.1|9651.1|9655.1|9651.1|9653.5|9649.5|11
1649437460000|2022-04-08 17:04:20|9655.3|9651.3|9654.6|9650.6|9656.6|9652.6|9654.6|9650.6|6
1649437470000|2022-04-08 17:04:30|9655.5|9651.5|9655.1|9651.1|9656.6|9652.6|9655.1|9651.1|9
1649437480000|2022-04-08 17:04:40|9655.3|9651.3|9656.1|9652.1|9659|9655|9654.1|9650.1|22
1649437490000|2022-04-08 17:04:50|9656.5|9652.5|9654.6|9650.6|9657.1|9653.1|9654.6|9650.6|3
1649437500000|2022-04-08 17:05:00|9654.8|9650.8|9653.6|9649.6|9657.1|9653.1|9653.6|9649.6|19
1649437510000|2022-04-08 17:05:10|9654|9650|9650.1|9646.1|9654.1|9650.1|9649.8|9645.8|39
1649437520000|2022-04-08 17:05:20|9651.1|9647.1|9652.6|9648.6|9653.5|9649.5|9651.1|9647.1|11
1649437530000|2022-04-08 17:05:30|9653.2|9649.2|9655.6|9651.6|9656.6|9652.6|9653.2|9649.2|24
1649437540000|2022-04-08 17:05:40|9655.1|9651.1|9654.8|9650.8|9657.3|9653.3|9654.8|9650.8|10
1649437550000|2022-04-08 17:05:50|9654.5|9650.5|9650.6|9646.6|9655.1|9651.1|9650.1|9646.1|18
1649437560000|2022-04-08 17:06:00|9650.3|9646.3|9648.1|9644.1|9650.3|9646.3|9647.1|9643.1|14
1649437570000|2022-04-08 17:06:10|9647.6|9643.6|9647.1|9643.1|9648.6|9644.6|9646.5|9642.5|16
1649437580000|2022-04-08 17:06:20|9647.3|9643.3|9645.6|9641.6|9648.5|9644.5|9645.6|9641.6|16
1649437590000|2022-04-08 17:06:30|9645.1|9641.1|9645.1|9641.1|9646.3|9642.3|9645.1|9641.1|6
1649437600000|2022-04-08 17:06:40|9645.3|9641.3|9646.1|9642.1|9648.1|9644.1|9645.3|9641.3|44
1649437610000|2022-04-08 17:06:50|9645.1|9641.1|9644.1|9640.1|9645.1|9641.1|9644.1|9640.1|2
1649437620000|2022-04-08 17:07:00|9642|9638|9640.1|9636.1|9642.1|9638.1|9639.6|9635.6|32
1649437630000|2022-04-08 17:07:10|9640.3|9636.3|9647.1|9643.1|9647.6|9643.6|9639.6|9635.6|43
1649437640000|2022-04-08 17:07:20|9647.6|9643.6|9648.1|9644.1|9649.6|9645.6|9647.6|9643.6|15
1649437650000|2022-04-08 17:07:30|9647.1|9643.1|9648|9644|9649.1|9645.1|9647.1|9643.1|21
1649437660000|2022-04-08 17:07:40|9648.1|9644.1|9646.1|9642.1|9648.6|9644.6|9646.1|9642.1|50
1649437670000|2022-04-08 17:07:50|9645.8|9641.8|9645.6|9641.6|9646.1|9642.1|9644.1|9640.1|37
1649437680000|2022-04-08 17:08:00|9645.5|9641.5|9642.1|9638.1|9645.8|9641.8|9642.1|9638.1|37
1649437690000|2022-04-08 17:08:10|9641.6|9637.6|9641.5|9637.5|9643.1|9639.1|9641.5|9637.5|16
1649437700000|2022-04-08 17:08:20|9640.3|9636.3|9634.5|9630.5|9641.1|9637.1|9634.3|9630.3|277
1649437710000|2022-04-08 17:08:30|9634.8|9630.8|9635.8|9631.8|9637.3|9633.3|9632.3|9628.3|67
1649437720000|2022-04-08 17:08:40|9635.6|9631.6|9635.9|9631.9|9638.8|9634.8|9634.6|9630.6|202
1649437730000|2022-04-08 17:08:50|9635.8|9631.8|9637.6|9633.6|9637.6|9633.6|9635.1|9631.1|12
1649437740000|2022-04-08 17:09:00|9637.8|9633.8|9637.4|9633.4|9639.4|9635.4|9636.4|9632.4|29
1649437750000|2022-04-08 17:09:10|9637.8|9633.8|9641.8|9637.8|9641.9|9637.9|9637.8|9633.8|28
1649437760000|2022-04-08 17:09:20|9641.9|9637.9|9648.3|9644.3|9648.3|9644.3|9641.9|9637.9|121
1649437770000|2022-04-08 17:09:30|9648.8|9644.8|9646.8|9642.8|9648.8|9644.8|9646.1|9642.1|76
1649437780000|2022-04-08 17:09:40|9648.5|9644.5|9648.3|9644.3|9648.8|9644.8|9646.3|9642.3|78
1649437790000|2022-04-08 17:09:50|9648.5|9644.5|9646.8|9642.8|9648.8|9644.8|9646.8|9642.8|8
1649437800000|2022-04-08 17:10:00|9647|9643|9649.3|9645.3|9650.8|9646.8|9646.8|9642.8|16
1649437810000|2022-04-08 17:10:10|9649.8|9645.8|9648.8|9644.8|9650|9646|9648.8|9644.8|16
1649437820000|2022-04-08 17:10:20|9649|9645|9650.1|9646.1|9650.5|9646.5|9647.3|9643.3|43
1649437830000|2022-04-08 17:10:30|9649.6|9645.6|9647.1|9643.1|9650.1|9646.1|9647.1|9643.1|33
1649437840000|2022-04-08 17:10:40|9647.6|9643.6|9652.1|9648.1|9652.6|9648.6|9647.1|9643.1|48
1649437850000|2022-04-08 17:10:50|9652.3|9648.3|9652.1|9648.1|9652.8|9648.8|9651.6|9647.6|8
1649437860000|2022-04-08 17:11:00|9652|9648|9652.1|9648.1|9652.1|9648.1|9650.8|9646.8|10
1649437870000|2022-04-08 17:11:10|9651.6|9647.6|9650.5|9646.5|9651.6|9647.6|9650.1|9646.1|13
1649437880000|2022-04-08 17:11:20|9650.8|9646.8|9649.1|9645.1|9652.6|9648.6|9647.8|9643.8|187
1649437890000|2022-04-08 17:11:30|9649|9645|9648.1|9644.1|9649|9645|9646.3|9642.3|4
1649437900000|2022-04-08 17:11:40|9647.1|9643.1|9644.1|9640.1|9648.1|9644.1|9643.5|9639.5|44
1649437910000|2022-04-08 17:11:50|9643.6|9639.6|9647.1|9643.1|9647.1|9643.1|9643.6|9639.6|17
1649437920000|2022-04-08 17:12:00|9647.6|9643.6|9648.1|9644.1|9651.1|9647.1|9647.1|9643.1|33
1649437930000|2022-04-08 17:12:10|9648|9644|9643.8|9639.8|9648|9644|9642.8|9638.8|32
1649437940000|2022-04-08 17:12:20|9644.1|9640.1|9642.6|9638.6|9644.3|9640.3|9642.1|9638.1|31
1649437950000|2022-04-08 17:12:30|9641.4|9637.4|9642.8|9638.8|9643.3|9639.3|9641.1|9637.1|26
1649437960000|2022-04-08 17:12:40|9643.6|9639.6|9643.8|9639.8|9644.3|9640.3|9643.6|9639.6|15
1649437970000|2022-04-08 17:12:50|9644.5|9640.5|9646|9642|9646.8|9642.8|9644.5|9640.5|31
1649437980000|2022-04-08 17:13:00|9645.6|9641.6|9644.8|9640.8|9647|9643|9644.8|9640.8|22
1649437990000|2022-04-08 17:13:10|9644.3|9640.3|9648.3|9644.3|9649.3|9645.3|9642.8|9638.8|94
1649438000000|2022-04-08 17:13:20|9647.6|9643.6|9649.1|9645.1|9649.6|9645.6|9647.6|9643.6|9
1649438010000|2022-04-08 17:13:30|9649.3|9645.3|9651.1|9647.1|9651.1|9647.1|9649.3|9645.3|2
1649438020000|2022-04-08 17:13:40|9651.3|9647.3|9650.1|9646.1|9651.6|9647.6|9650.1|9646.1|14
1649438030000|2022-04-08 17:13:50|9650|9646|9649.1|9645.1|9650|9646|9648.6|9644.6|4
1649438040000|2022-04-08 17:14:00|9649|9645|9647.8|9643.8|9649.8|9645.8|9647|9643|37
1649438050000|2022-04-08 17:14:10|9647.5|9643.5|9645.1|9641.1|9647.5|9643.5|9644.9|9640.9|8
1649438060000|2022-04-08 17:14:20|9644.8|9640.8|9636.8|9632.8|9644.8|9640.8|9636.3|9632.3|29
1649438070000|2022-04-08 17:14:30|9637.8|9633.8|9633.4|9629.4|9637.8|9633.8|9633.1|9629.1|71
1649438080000|2022-04-08 17:14:40|9634.1|9630.1|9635.8|9631.8|9637.3|9633.3|9634.1|9630.1|32
1649438090000|2022-04-08 17:14:50|9635.1|9631.1|9637.3|9633.3|9637.5|9633.5|9634.8|9630.8|13
1649438100000|2022-04-08 17:15:00|9637.5|9633.5|9633.8|9629.8|9637.5|9633.5|9633.1|9629.1|31
1649438110000|2022-04-08 17:15:10|9633.6|9629.6|9624.4|9620.4|9633.6|9629.6|9623.7|9619.7|66
1649438120000|2022-04-08 17:15:20|9624.7|9620.7|9621.7|9617.7|9624.7|9620.7|9621.4|9617.4|51
1649438130000|2022-04-08 17:15:30|9621.9|9617.9|9619.6|9615.6|9621.9|9617.9|9616.7|9612.7|184
1649438140000|2022-04-08 17:15:40|9619.7|9615.7|9621.4|9617.4|9621.6|9617.6|9619.6|9615.6|54
1649438150000|2022-04-08 17:15:50|9621.6|9617.6|9627.4|9623.4|9627.9|9623.9|9621.6|9617.6|59
1649438160000|2022-04-08 17:16:00|9627.2|9623.2|9625.4|9621.4|9627.4|9623.4|9622.4|9618.4|56
1649438170000|2022-04-08 17:16:10|9625.2|9621.2|9624.4|9620.4|9625.4|9621.4|9623.1|9619.1|20
1649438180000|2022-04-08 17:16:20|9623.9|9619.9|9623.4|9619.4|9624.4|9620.4|9622.2|9618.2|15
1649438190000|2022-04-08 17:16:30|9623.6|9619.6|9626.4|9622.4|9626.4|9622.4|9622.9|9618.9|10
1649438200000|2022-04-08 17:16:40|9627.2|9623.2|9630.7|9626.7|9631.4|9627.4|9627.2|9623.2|21
1649438210000|2022-04-08 17:16:50|9630.9|9626.9|9629.4|9625.4|9631.4|9627.4|9628.7|9624.7|8
1649438220000|2022-04-08 17:17:00|9628.7|9624.7|9628.4|9624.4|9629.4|9625.4|9627.4|9623.4|7
1649438230000|2022-04-08 17:17:10|9628.7|9624.7|9627.9|9623.9|9628.7|9624.7|9626.4|9622.4|16
1649438240000|2022-04-08 17:17:20|9627.6|9623.6|9626.4|9622.4|9627.6|9623.6|9625.4|9621.4|16
1649438250000|2022-04-08 17:17:30|9626.9|9622.9|9626.4|9622.4|9627.9|9623.9|9626.4|9622.4|6
1649438260000|2022-04-08 17:17:40|9626.2|9622.2|9628.4|9624.4|9628.4|9624.4|9624.4|9620.4|10
1649438270000|2022-04-08 17:17:50|9628.6|9624.6|9626.7|9622.7|9628.9|9624.9|9625.6|9621.6|24
1649438280000|2022-04-08 17:18:00|9626.4|9622.4|9624.9|9620.9|9627.4|9623.4|9624.9|9620.9|19
1649438290000|2022-04-08 17:18:10|9625.4|9621.4|9627.4|9623.4|9627.9|9623.9|9625.4|9621.4|10
1649438300000|2022-04-08 17:18:20|9628.1|9624.1|9626.4|9622.4|9629.9|9625.9|9626.4|9622.4|15
1649438310000|2022-04-08 17:18:30|9625.4|9621.4|9626.4|9622.4|9627.4|9623.4|9625.4|9621.4|7
1649438320000|2022-04-08 17:18:40|9626.8|9622.8|9631.4|9627.4|9631.4|9627.4|9626.8|9622.8|35
1649438330000|2022-04-08 17:18:50|9631.8|9627.8|9631.2|9627.2|9632.4|9628.4|9629.4|9625.4|10
1649438340000|2022-04-08 17:19:00|9630.9|9626.9|9629.4|9625.4|9631.4|9627.4|9628.4|9624.4|15
1649438350000|2022-04-08 17:19:10|9629.6|9625.6|9628.9|9624.9|9630.6|9626.6|9628.9|9624.9|8
1649438360000|2022-04-08 17:19:20|9629.6|9625.6|9632.9|9628.9|9633.1|9629.1|9629.4|9625.4|19
1649438370000|2022-04-08 17:19:30|9633.1|9629.1|9632.4|9628.4|9633.1|9629.1|9631.9|9627.9|7
1649438380000|2022-04-08 17:19:40|9632.9|9628.9|9631.4|9627.4|9632.9|9628.9|9630.4|9626.4|14
1649438390000|2022-04-08 17:19:50|9630.4|9626.4|9628.4|9624.4|9630.6|9626.6|9627.9|9623.9|26
1649438400000|2022-04-08 17:20:00|9628.2|9624.2|9623.1|9619.1|9629.4|9625.4|9622.4|9618.4|63
1649438410000|2022-04-08 17:20:10|9623.4|9619.4|9625.4|9621.4|9626.4|9622.4|9622.9|9618.9|28
1649438420000|2022-04-08 17:20:20|9625.1|9621.1|9621.9|9617.9|9625.4|9621.4|9621.7|9617.7|41
1649438430000|2022-04-08 17:20:30|9622.1|9618.1|9623.4|9619.4|9623.4|9619.4|9622.1|9618.1|4
1649438440000|2022-04-08 17:20:40|9622.9|9618.9|9623.7|9619.7|9624.4|9620.4|9621.9|9617.9|13
1649438450000|2022-04-08 17:20:50|9623.4|9619.4|9622.4|9618.4|9626.4|9622.4|9621.7|9617.7|54
1649438460000|2022-04-08 17:21:00|9622.2|9618.2|9619.4|9615.4|9622.4|9618.4|9617.7|9613.7|41
1649438470000|2022-04-08 17:21:10|9619.9|9615.9|9627.2|9623.2|9630.1|9626.1|9619.9|9615.9|57
1649438480000|2022-04-08 17:21:20|9626.7|9622.7|9628.4|9624.4|9628.9|9624.9|9626.4|9622.4|15
1649438490000|2022-04-08 17:21:30|9628.7|9624.7|9627.9|9623.9|9628.9|9624.9|9627.9|9623.9|5
1649438500000|2022-04-08 17:21:40|9628.2|9624.2|9625.9|9621.9|9628.9|9624.9|9625.9|9621.9|26
1649438510000|2022-04-08 17:21:50|9625.7|9621.7|9626.7|9622.7|9627.1|9623.1|9624.4|9620.4|178
1649438520000|2022-04-08 17:22:00|9627.4|9623.4|9628.4|9624.4|9628.4|9624.4|9626.4|9622.4|16
1649438530000|2022-04-08 17:22:10|9628.2|9624.2|9631.4|9627.4|9632.4|9628.4|9628.2|9624.2|17
1649438540000|2022-04-08 17:22:20|9631.2|9627.2|9632.4|9628.4|9636.7|9632.7|9631.2|9627.2|38
1649438550000|2022-04-08 17:22:30|9632.2|9628.2|9630.4|9626.4|9632.2|9628.2|9630.4|9626.4|2
1649438560000|2022-04-08 17:22:40|9630.9|9626.9|9631.4|9627.4|9632.4|9628.4|9630.4|9626.4|55
1649438570000|2022-04-08 17:22:50|9632.4|9628.4|9637.4|9633.4|9638.2|9634.2|9632.4|9628.4|181
1649438580000|2022-04-08 17:23:00|9637.6|9633.6|9635.7|9631.7|9640.4|9636.4|9635.7|9631.7|59
1649438590000|2022-04-08 17:23:10|9635.4|9631.4|9636.4|9632.4|9638.1|9634.1|9635.4|9631.4|22
1649438600000|2022-04-08 17:23:20|9635.4|9631.4|9633.9|9629.9|9635.4|9631.4|9633.9|9629.9|7
1649438610000|2022-04-08 17:23:30|9634.6|9630.6|9637.4|9633.4|9638.4|9634.4|9634.4|9630.4|33
1649438620000|2022-04-08 17:23:40|9636.6|9632.6|9635.4|9631.4|9638.2|9634.2|9634.9|9630.9|20
1649438630000|2022-04-08 17:23:50|9635.2|9631.2|9632.4|9628.4|9635.2|9631.2|9632.4|9628.4|18
1649438640000|2022-04-08 17:24:00|9632.9|9628.9|9632.1|9628.1|9633.4|9629.4|9631.1|9627.1|16
1649438650000|2022-04-08 17:24:10|9633.1|9629.1|9631.1|9627.1|9633.1|9629.1|9630.4|9626.4|11
1649438660000|2022-04-08 17:24:20|9630.4|9626.4|9629.1|9625.1|9631.1|9627.1|9629.1|9625.1|2
1649438670000|2022-04-08 17:24:30|9629.2|9625.2|9630.1|9626.1|9631.1|9627.1|9629.1|9625.1|42
1649438680000|2022-04-08 17:24:40|9631.1|9627.1|9631.2|9627.2|9631.6|9627.6|9630.6|9626.6|7
1649438690000|2022-04-08 17:24:50|9631.9|9627.9|9631.1|9627.1|9632.1|9628.1|9630.1|9626.1|54
1649438700000|2022-04-08 17:25:00|9632.1|9628.1|9630.4|9626.4|9632.1|9628.1|9630.1|9626.1|6
1649438710000|2022-04-08 17:25:10|9631.1|9627.1|9626.7|9622.7|9632.1|9628.1|9626.7|9622.7|229
1649438720000|2022-04-08 17:25:20|9626.9|9622.9|9632.7|9628.7|9634|9630|9626|9622|54
1649438730000|2022-04-08 17:25:30|9632.2|9628.2|9636.2|9632.2|9639|9635|9629.7|9625.7|117
1649438740000|2022-04-08 17:25:40|9636.7|9632.7|9637.7|9633.7|9639.2|9635.2|9635.2|9631.2|24
1649438750000|2022-04-08 17:25:50|9637.5|9633.5|9638.2|9634.2|9640.9|9636.9|9636.2|9632.2|46
1649438760000|2022-04-08 17:26:00|9638|9634|9643|9639|9644.2|9640.2|9637.7|9633.7|55
1649438770000|2022-04-08 17:26:10|9642.8|9638.8|9644.7|9640.7|9647.9|9643.9|9642.8|9638.8|55
1649438780000|2022-04-08 17:26:20|9644.2|9640.2|9642.2|9638.2|9644.2|9640.2|9641.7|9637.7|25
1649438790000|2022-04-08 17:26:30|9641.2|9637.2|9639.7|9635.7|9642.2|9638.2|9639.7|9635.7|17
1649438800000|2022-04-08 17:26:40|9640.7|9636.7|9640.7|9636.7|9640.7|9636.7|9640.2|9636.2|3
1649438810000|2022-04-08 17:26:50|9640.3|9636.3|9640.4|9636.4|9641.2|9637.2|9640.1|9636.1|5
1649438820000|2022-04-08 17:27:00|9638.7|9634.7|9639|9635|9639.7|9635.7|9638|9634|19
1649438830000|2022-04-08 17:27:10|9638.7|9634.7|9634.7|9630.7|9639|9635|9634.2|9630.2|6
1649438840000|2022-04-08 17:27:20|9634.2|9630.2|9629|9625|9634.2|9630.2|9629|9625|31
1649438850000|2022-04-08 17:27:30|9627.9|9623.9|9625.5|9621.5|9627.9|9623.9|9625.5|9621.5|28
1649438860000|2022-04-08 17:27:40|9625.7|9621.7|9628.2|9624.2|9629.5|9625.5|9625.7|9621.7|61
1649438870000|2022-04-08 17:27:50|9627.3|9623.3|9627.2|9623.2|9627.7|9623.7|9626|9622|28
1649438880000|2022-04-08 17:28:00|9626.8|9622.8|9625.7|9621.7|9626.8|9622.8|9625.7|9621.7|18
1649438890000|2022-04-08 17:28:10|9625.2|9621.2|9625.7|9621.7|9626.2|9622.2|9625.2|9621.2|4
1649438900000|2022-04-08 17:28:20|9625.9|9621.9|9627.2|9623.2|9627.2|9623.2|9625.7|9621.7|31
1649438910000|2022-04-08 17:28:30|9627.8|9623.8|9634.2|9630.2|9634.2|9630.2|9627.5|9623.5|23
1649438920000|2022-04-08 17:28:40|9633.7|9629.7|9632.7|9628.7|9635|9631|9632.5|9628.5|37
1649438930000|2022-04-08 17:28:50|9632.2|9628.2|9633.7|9629.7|9633.7|9629.7|9631.7|9627.7|5
1649438940000|2022-04-08 17:29:00|9633.5|9629.5|9630.7|9626.7|9633.5|9629.5|9630.4|9626.4|17
1649438950000|2022-04-08 17:29:10|9630.5|9626.5|9627|9623|9630.7|9626.7|9626.2|9622.2|187
1649438960000|2022-04-08 17:29:20|9627.7|9623.7|9628|9624|9628|9624|9626|9622|9
1649438970000|2022-04-08 17:29:30|9627.7|9623.7|9627.8|9623.8|9628.2|9624.2|9627.2|9623.2|10
1649438980000|2022-04-08 17:29:40|9627.2|9623.2|9628.7|9624.7|9629|9625|9627.2|9623.2|1
1649438990000|2022-04-08 17:29:50|9628.5|9624.5|9629|9625|9629|9625|9628.5|9624.5|3
1649439000000|2022-04-08 17:30:00|9630|9626|9629.7|9625.7|9631.2|9627.2|9626.2|9622.2|48
1649439010000|2022-04-08 17:30:10|9629.9|9625.9|9633|9629|9633.3|9629.3|9629.9|9625.9|15
1649439020000|2022-04-08 17:30:20|9633.7|9629.7|9637.4|9633.4|9637.5|9633.5|9633|9629|148
1649439030000|2022-04-08 17:30:30|9637.2|9633.2|9633.4|9629.4|9637.2|9633.2|9632.9|9628.9|10
1649439040000|2022-04-08 17:30:40|9633|9629|9637|9633|9637.4|9633.4|9632.9|9628.9|16
1649439050000|2022-04-08 17:30:50|9636.9|9632.9|9639.4|9635.4|9639.5|9635.5|9636.9|9632.9|27
1649439060000|2022-04-08 17:31:00|9639|9635|9635|9631|9639.4|9635.4|9635|9631|31
1649439070000|2022-04-08 17:31:10|9636|9632|9639.4|9635.4|9639.9|9635.9|9635|9631|24
1649439080000|2022-04-08 17:31:20|9639.5|9635.5|9640|9636|9641.2|9637.2|9639.5|9635.5|13
1649439090000|2022-04-08 17:31:30|9639.5|9635.5|9642.7|9638.7|9644.9|9640.9|9639.5|9635.5|182
1649439100000|2022-04-08 17:31:40|9642.5|9638.5|9643.4|9639.4|9644.7|9640.7|9641.2|9637.2|29
1649439110000|2022-04-08 17:31:50|9642.5|9638.5|9641.4|9637.4|9642.5|9638.5|9641.1|9637.1|16
1649439120000|2022-04-08 17:32:00|9641.7|9637.7|9639.4|9635.4|9641.7|9637.7|9638.7|9634.7|14
1649439130000|2022-04-08 17:32:10|9638.9|9634.9|9635|9631|9638.9|9634.9|9634.5|9630.5|17
1649439140000|2022-04-08 17:32:20|9634.9|9630.9|9633|9629|9634.9|9630.9|9632.5|9628.5|30
1649439150000|2022-04-08 17:32:30|9633.4|9629.4|9636.5|9632.5|9637|9633|9633.4|9629.4|14
1649439160000|2022-04-08 17:32:40|9637.5|9633.5|9636.4|9632.4|9640|9636|9636.4|9632.4|27
1649439170000|2022-04-08 17:32:50|9636.5|9632.5|9645|9641|9646|9642|9636.4|9632.4|70
1649439180000|2022-04-08 17:33:00|9645.4|9641.4|9645.4|9641.4|9647.4|9643.4|9643.7|9639.7|90
1649439190000|2022-04-08 17:33:10|9643.9|9639.9|9646.4|9642.4|9647.7|9643.7|9643.9|9639.9|37
1649439200000|2022-04-08 17:33:20|9646|9642|9642.4|9638.4|9646|9642|9642.2|9638.2|12
1649439210000|2022-04-08 17:33:30|9642.6|9638.6|9643.4|9639.4|9643.4|9639.4|9641.9|9637.9|25
1649439220000|2022-04-08 17:33:40|9643|9639|9642.9|9638.9|9643.4|9639.4|9639.4|9635.4|36
1649439230000|2022-04-08 17:33:50|9643.4|9639.4|9640.4|9636.4|9643.4|9639.4|9640.4|9636.4|5
1649439240000|2022-04-08 17:34:00|9640.8|9636.8|9639.4|9635.4|9641.4|9637.4|9639.4|9635.4|18
1649439250000|2022-04-08 17:34:10|9639.6|9635.6|9640.4|9636.4|9641.4|9637.4|9639.6|9635.6|4
1649439260000|2022-04-08 17:34:20|9640.1|9636.1|9631.5|9627.5|9640.1|9636.1|9630.9|9626.9|52
1649439270000|2022-04-08 17:34:30|9631|9627|9631.5|9627.5|9633.5|9629.5|9629.2|9625.2|34
1649439280000|2022-04-08 17:34:40|9631.7|9627.7|9634|9630|9634.5|9630.5|9631.5|9627.5|53
1649439290000|2022-04-08 17:34:50|9633.7|9629.7|9640.4|9636.4|9640.5|9636.5|9632.2|9628.2|41
1649439300000|2022-04-08 17:35:00|9640.5|9636.5|9641.4|9637.4|9641.4|9637.4|9636.9|9632.9|46
1649439310000|2022-04-08 17:35:10|9641.9|9637.9|9644|9640|9644|9640|9640.4|9636.4|22
1649439320000|2022-04-08 17:35:20|9642.7|9638.7|9644.4|9640.4|9644.4|9640.4|9642.2|9638.2|18
1649439330000|2022-04-08 17:35:30|9643.4|9639.4|9643|9639|9644|9640|9641.4|9637.4|99
1649439340000|2022-04-08 17:35:40|9642.4|9638.4|9642.4|9638.4|9642.7|9638.7|9641.4|9637.4|9
1649439350000|2022-04-08 17:35:50|9642.9|9638.9|9644|9640|9644|9640|9642.9|9638.9|14
1649439360000|2022-04-08 17:36:00|9643.9|9639.9|9644|9640|9644|9640|9643.9|9639.9|8
1649439370000|2022-04-08 17:36:10|9643.7|9639.7|9641.9|9637.9|9644|9640|9640|9636|75
1649439380000|2022-04-08 17:36:20|9641|9637|9640.1|9636.1|9641|9637|9639.4|9635.4|9
1649439390000|2022-04-08 17:36:30|9641|9637|9642.7|9638.7|9642.7|9638.7|9638.4|9634.4|82
1649439400000|2022-04-08 17:36:40|9642.4|9638.4|9651|9647|9651|9647|9642.4|9638.4|79
1649439410000|2022-04-08 17:36:50|9651.4|9647.4|9652|9648|9652.5|9648.5|9651|9647|19
1649439420000|2022-04-08 17:37:00|9652.4|9648.4|9665.5|9661.5|9666|9662|9652|9648|156
1649439430000|2022-04-08 17:37:10|9664.5|9660.5|9667.5|9663.5|9668.9|9664.9|9664|9660|144
1649439440000|2022-04-08 17:37:20|9668|9664|9668.4|9664.4|9672.1|9668.1|9667.7|9663.7|59
1649439450000|2022-04-08 17:37:30|9667.4|9663.4|9669.4|9665.4|9669.4|9665.4|9665.9|9661.9|29
1649439460000|2022-04-08 17:37:40|9668.9|9664.9|9674.9|9670.9|9675.4|9671.4|9665.7|9661.7|63
1649439470000|2022-04-08 17:37:50|9674.7|9670.7|9677.9|9673.9|9680.4|9676.4|9674.4|9670.4|114
1649439480000|2022-04-08 17:38:00|9678.1|9674.1|9682.7|9678.7|9682.9|9678.9|9677.7|9673.7|110
1649439490000|2022-04-08 17:38:10|9682.4|9678.4|9678.2|9674.2|9682.4|9678.4|9678.2|9674.2|55
1649439500000|2022-04-08 17:38:20|9677.6|9673.6|9678.9|9674.9|9681.4|9677.4|9677.2|9673.2|52
1649439510000|2022-04-08 17:38:30|9679.2|9675.2|9681.1|9677.1|9684.1|9680.1|9678.9|9674.9|59
1649439520000|2022-04-08 17:38:40|9680.7|9676.7|9678.6|9674.6|9680.7|9676.7|9678.6|9674.6|12
1649439530000|2022-04-08 17:38:50|9679.1|9675.1|9682.7|9678.7|9683.4|9679.4|9678.6|9674.6|39
1649439540000|2022-04-08 17:39:00|9683.4|9679.4|9684.2|9680.2|9685.4|9681.4|9682.1|9678.1|74
1649439550000|2022-04-08 17:39:10|9684.6|9680.6|9688.7|9684.7|9688.7|9684.7|9683.7|9679.7|53
1649439560000|2022-04-08 17:39:20|9689.6|9685.6|9683.4|9679.4|9689.6|9685.6|9680.7|9676.7|80
1649439570000|2022-04-08 17:39:30|9683.6|9679.6|9682.4|9678.4|9683.9|9679.9|9681.7|9677.7|31
1649439580000|2022-04-08 17:39:40|9682.1|9678.1|9684.7|9680.7|9686.4|9682.4|9681.7|9677.7|112
1649439590000|2022-04-08 17:39:50|9684.9|9680.9|9688.7|9684.7|9688.7|9684.7|9682.7|9678.7|38
1649439600000|2022-04-08 17:40:00|9688.9|9684.9|9683.2|9679.2|9689.7|9685.7|9683.2|9679.2|58
1649439610000|2022-04-08 17:40:10|9682.9|9678.9|9680.7|9676.7|9682.9|9678.9|9680.6|9676.6|37
1649439620000|2022-04-08 17:40:20|9681.2|9677.2|9681.7|9677.7|9683.2|9679.2|9680.2|9676.2|35
1649439630000|2022-04-08 17:40:30|9682.3|9678.3|9683.7|9679.7|9684.4|9680.4|9681.2|9677.2|34
1649439640000|2022-04-08 17:40:40|9683.6|9679.6|9683.2|9679.2|9684.1|9680.1|9681.7|9677.7|207
1649439650000|2022-04-08 17:40:50|9683.7|9679.7|9680.7|9676.7|9683.7|9679.7|9680.2|9676.2|23
1649439660000|2022-04-08 17:41:00|9680.6|9676.6|9680.2|9676.2|9681.2|9677.2|9678.7|9674.7|49
1649439670000|2022-04-08 17:41:10|9679.9|9675.9|9681.7|9677.7|9682.2|9678.2|9679.7|9675.7|22
1649439680000|2022-04-08 17:41:20|9682.1|9678.1|9682.7|9678.7|9683.7|9679.7|9679.7|9675.7|25
1649439690000|2022-04-08 17:41:30|9683.1|9679.1|9689.1|9685.1|9690.1|9686.1|9683.1|9679.1|183
1649439700000|2022-04-08 17:41:40|9690.1|9686.1|9684.1|9680.1|9690.1|9686.1|9684.1|9680.1|35
1649439710000|2022-04-08 17:41:50|9685|9681|9689.1|9685.1|9689.6|9685.6|9685|9681|43
1649439720000|2022-04-08 17:42:00|9688.4|9684.4|9690.6|9686.6|9692.1|9688.1|9687.8|9683.8|33
1649439730000|2022-04-08 17:42:10|9690.8|9686.8|9692.4|9688.4|9693.6|9689.6|9689.4|9685.4|49
1649439740000|2022-04-08 17:42:20|9692.1|9688.1|9692.1|9688.1|9694.3|9690.3|9689.9|9685.9|42
1649439750000|2022-04-08 17:42:30|9692.3|9688.3|9692.1|9688.1|9692.6|9688.6|9690.9|9686.9|9
1649439760000|2022-04-08 17:42:40|9691.9|9687.9|9692.1|9688.1|9692.4|9688.4|9690.4|9686.4|21
1649439770000|2022-04-08 17:42:50|9691.6|9687.6|9693.1|9689.1|9694.1|9690.1|9691.6|9687.6|21
1649439780000|2022-04-08 17:43:00|9693.3|9689.3|9690.6|9686.6|9697.6|9693.6|9690.6|9686.6|66
1649439790000|2022-04-08 17:43:10|9691.1|9687.1|9692.1|9688.1|9693.2|9689.2|9689.6|9685.6|119
1649439800000|2022-04-08 17:43:20|9692.3|9688.3|9690.1|9686.1|9693.6|9689.6|9689.4|9685.4|47
1649439810000|2022-04-08 17:43:30|9690.3|9686.3|9692.6|9688.6|9692.6|9688.6|9690.3|9686.3|11
1649439820000|2022-04-08 17:43:40|9692.9|9688.9|9695.6|9691.6|9697.4|9693.4|9691.6|9687.6|104
1649439830000|2022-04-08 17:43:50|9695.9|9691.9|9700.1|9696.1|9702.6|9698.6|9695.1|9691.1|146
1649439840000|2022-04-08 17:44:00|9699.9|9695.9|9700.1|9696.1|9700.9|9696.9|9698.6|9694.6|79
1649439850000|2022-04-08 17:44:10|9700.6|9696.6|9697.7|9693.7|9701.1|9697.1|9697.7|9693.7|97
1649439860000|2022-04-08 17:44:20|9698.2|9694.2|9698.2|9694.2|9700.7|9696.7|9697.7|9693.7|43
1649439870000|2022-04-08 17:44:30|9698.9|9694.9|9700.7|9696.7|9702.2|9698.2|9698.9|9694.9|61
1649439880000|2022-04-08 17:44:40|9700.6|9696.6|9701.2|9697.2|9701.2|9697.2|9700.2|9696.2|25
1649439890000|2022-04-08 17:44:50|9701.4|9697.4|9706.4|9702.4|9708.1|9704.1|9701.4|9697.4|161
1649439900000|2022-04-08 17:45:00|9705.4|9701.4|9707.6|9703.6|9707.6|9703.6|9704.1|9700.1|43
1649439910000|2022-04-08 17:45:10|9707.8|9703.8|9710.6|9706.6|9713.1|9709.1|9707.8|9703.8|63
1649439920000|2022-04-08 17:45:20|9710.1|9706.1|9706.4|9702.4|9710.6|9706.6|9702.9|9698.9|122
1649439930000|2022-04-08 17:45:30|9706.6|9702.6|9700.6|9696.6|9706.6|9702.6|9700.4|9696.4|21
1649439940000|2022-04-08 17:45:40|9701.1|9697.1|9696.7|9692.7|9702.9|9698.9|9696.1|9692.1|90
1649439950000|2022-04-08 17:45:50|9696.2|9692.2|9699.7|9695.7|9701.7|9697.7|9695.1|9691.1|57
1649439960000|2022-04-08 17:46:00|9700.1|9696.1|9695.4|9691.4|9700.1|9696.1|9695.4|9691.4|58
1649439970000|2022-04-08 17:46:10|9694.4|9690.4|9695.1|9691.1|9695.4|9691.4|9693.6|9689.6|21
1649439980000|2022-04-08 17:46:20|9694.6|9690.6|9698.1|9694.1|9699.3|9695.3|9694.6|9690.6|71
1649439990000|2022-04-08 17:46:30|9697.3|9693.3|9695.4|9691.4|9697.6|9693.6|9695.4|9691.4|11
1649440000000|2022-04-08 17:46:40|9696.1|9692.1|9696.4|9692.4|9697.1|9693.1|9695.1|9691.1|15
1649440010000|2022-04-08 17:46:50|9696.1|9692.1|9698.1|9694.1|9700.1|9696.1|9696.1|9692.1|21
1649440020000|2022-04-08 17:47:00|9697.6|9693.6|9698.8|9694.8|9699.8|9695.8|9696.9|9692.9|18
1649440030000|2022-04-08 17:47:10|9699.8|9695.8|9700.1|9696.1|9700.8|9696.8|9699.6|9695.6|13
1649440040000|2022-04-08 17:47:20|9699.9|9695.9|9704.4|9700.4|9706.4|9702.4|9699.9|9695.9|100
1649440050000|2022-04-08 17:47:30|9705.9|9701.9|9705.8|9701.8|9706.9|9702.9|9704.4|9700.4|9
1649440060000|2022-04-08 17:47:40|9704.4|9700.4|9704.9|9700.9|9704.9|9700.9|9702.9|9698.9|12
1649440070000|2022-04-08 17:47:50|9704.8|9700.8|9706.9|9702.9|9707.9|9703.9|9703.4|9699.4|26
1649440080000|2022-04-08 17:48:00|9706.6|9702.6|9706.4|9702.4|9709.1|9705.1|9705.8|9701.8|29
1649440090000|2022-04-08 17:48:10|9706.1|9702.1|9703.3|9699.3|9707.4|9703.4|9703.3|9699.3|31
1649440100000|2022-04-08 17:48:20|9703.4|9699.4|9705.4|9701.4|9708.6|9704.6|9703.4|9699.4|23
1649440110000|2022-04-08 17:48:30|9704.9|9700.9|9698.6|9694.6|9705.3|9701.3|9696.6|9692.6|46
1649440120000|2022-04-08 17:48:40|9698.8|9694.8|9698.4|9694.4|9701.9|9697.9|9698.4|9694.4|85
1649440130000|2022-04-08 17:48:50|9699.1|9695.1|9700.1|9696.1|9700.1|9696.1|9696.4|9692.4|23
1649440140000|2022-04-08 17:49:00|9700.7|9696.7|9701.3|9697.3|9702.9|9698.9|9699.6|9695.6|46
1649440150000|2022-04-08 17:49:10|9701.8|9697.8|9700.6|9696.6|9703.1|9699.1|9700.1|9696.1|11
1649440160000|2022-04-08 17:49:20|9700.3|9696.3|9701.4|9697.4|9701.6|9697.6|9699.6|9695.6|7
1649440170000|2022-04-08 17:49:30|9701.1|9697.1|9696.1|9692.1|9701.1|9697.1|9695.9|9691.9|17
1649440180000|2022-04-08 17:49:40|9696.3|9692.3|9693.1|9689.1|9700.2|9696.2|9692.3|9688.3|98
1649440190000|2022-04-08 17:49:50|9693.6|9689.6|9690.8|9686.8|9694.8|9690.8|9689.6|9685.6|54
1649440200000|2022-04-08 17:50:00|9691.3|9687.3|9696.1|9692.1|9699.6|9695.6|9691.3|9687.3|35
1649440210000|2022-04-08 17:50:10|9695.7|9691.7|9695.1|9691.1|9695.7|9691.7|9694.1|9690.1|9
1649440220000|2022-04-08 17:50:20|9697.1|9693.1|9699.6|9695.6|9700.6|9696.6|9697.1|9693.1|36
1649440230000|2022-04-08 17:50:30|9699.1|9695.1|9698.4|9694.4|9700.9|9696.9|9698.1|9694.1|34
1649440240000|2022-04-08 17:50:40|9698.1|9694.1|9705.6|9701.6|9705.6|9701.6|9698.1|9694.1|80
1649440250000|2022-04-08 17:50:50|9705.4|9701.4|9705.1|9701.1|9707.1|9703.1|9704.1|9700.1|35
1649440260000|2022-04-08 17:51:00|9705.4|9701.4|9703.1|9699.1|9706.1|9702.1|9697.6|9693.6|70
1649440270000|2022-04-08 17:51:10|9702.9|9698.9|9700.1|9696.1|9703.6|9699.6|9700.1|9696.1|22
1649440280000|2022-04-08 17:51:20|9699.9|9695.9|9696.6|9692.6|9701.6|9697.6|9696.6|9692.6|57
1649440290000|2022-04-08 17:51:30|9696.8|9692.8|9697.1|9693.1|9698.6|9694.6|9695.1|9691.1|42
1649440300000|2022-04-08 17:51:40|9696.9|9692.9|9694.1|9690.1|9698.1|9694.1|9693.6|9689.6|43
1649440310000|2022-04-08 17:51:50|9693.6|9689.6|9695.1|9691.1|9696.6|9692.6|9692.3|9688.3|23
1649440320000|2022-04-08 17:52:00|9694.6|9690.6|9693.1|9689.1|9695.1|9691.1|9692.1|9688.1|18
1649440330000|2022-04-08 17:52:10|9693.4|9689.4|9690.1|9686.1|9694.1|9690.1|9689.4|9685.4|46
1649440340000|2022-04-08 17:52:20|9690.6|9686.6|9689.4|9685.4|9691.1|9687.1|9688.9|9684.9|38
1649440350000|2022-04-08 17:52:30|9689.6|9685.6|9689.6|9685.6|9692.6|9688.6|9688.9|9684.9|46
1649440360000|2022-04-08 17:52:40|9689.4|9685.4|9691.6|9687.6|9691.6|9687.6|9687.1|9683.1|32
1649440370000|2022-04-08 17:52:50|9691.1|9687.1|9689.6|9685.6|9691.1|9687.1|9687.6|9683.6|26
1649440380000|2022-04-08 17:53:00|9690.6|9686.6|9687.6|9683.6|9691.6|9687.6|9687.6|9683.6|22
1649440390000|2022-04-08 17:53:10|9688.1|9684.1|9684|9680|9688.6|9684.6|9680.7|9676.7|38
1649440400000|2022-04-08 17:53:20|9683.9|9679.9|9680.7|9676.7|9684.7|9680.7|9680.7|9676.7|49
1649440410000|2022-04-08 17:53:30|9681|9677|9679|9675|9681.7|9677.7|9677.9|9673.9|20
1649440420000|2022-04-08 17:53:40|9678.5|9674.5|9678|9674|9679|9675|9676|9672|56
1649440430000|2022-04-08 17:53:50|9677.9|9673.9|9680|9676|9680.5|9676.5|9677|9673|78
1649440440000|2022-04-08 17:54:00|9680.2|9676.2|9679.5|9675.5|9682.1|9678.1|9678.5|9674.5|63
1649440450000|2022-04-08 17:54:10|9679.4|9675.4|9681.2|9677.2|9681.7|9677.7|9678.7|9674.7|13
1649440460000|2022-04-08 17:54:20|9682.2|9678.2|9678.7|9674.7|9682.6|9678.6|9677.5|9673.5|130
1649440470000|2022-04-08 17:54:30|9678.4|9674.4|9685.4|9681.4|9686.4|9682.4|9678.4|9674.4|44
1649440480000|2022-04-08 17:54:40|9685|9681|9684.4|9680.4|9686.4|9682.4|9683.4|9679.4|39
1649440490000|2022-04-08 17:54:50|9683.7|9679.7|9683.4|9679.4|9683.7|9679.7|9681.4|9677.4|24
1649440500000|2022-04-08 17:55:00|9683.7|9679.7|9683.4|9679.4|9685.7|9681.7|9682.9|9678.9|33
1649440510000|2022-04-08 17:55:10|9680.7|9676.7|9677.4|9673.4|9681|9677|9676.9|9672.9|36
1649440520000|2022-04-08 17:55:20|9676.9|9672.9|9683.7|9679.7|9685.4|9681.4|9676.9|9672.9|66
1649440530000|2022-04-08 17:55:30|9683.2|9679.2|9682.4|9678.4|9684|9680|9682.4|9678.4|17
1649440540000|2022-04-08 17:55:40|9682.5|9678.5|9683.4|9679.4|9683.9|9679.9|9682.4|9678.4|7
1649440550000|2022-04-08 17:55:50|9682.4|9678.4|9682.9|9678.9|9683|9679|9681.2|9677.2|19
1649440560000|2022-04-08 17:56:00|9682.2|9678.2|9670|9666|9682.4|9678.4|9669.5|9665.5|76
1649440570000|2022-04-08 17:56:10|9670.4|9666.4|9663.7|9659.7|9671|9667|9663.2|9659.2|196
1649440580000|2022-04-08 17:56:20|9664.2|9660.2|9660.7|9656.7|9665.2|9661.2|9659.5|9655.5|130
1649440590000|2022-04-08 17:56:30|9661.7|9657.7|9660.7|9656.7|9662.2|9658.2|9659.7|9655.7|109
1649440600000|2022-04-08 17:56:40|9660.5|9656.5|9665.7|9661.7|9665.8|9661.8|9660.2|9656.2|215
1649440610000|2022-04-08 17:56:50|9666|9662|9668|9664|9669.3|9665.3|9666|9662|28
1649440620000|2022-04-08 17:57:00|9668.7|9664.7|9663.7|9659.7|9669|9665|9662.7|9658.7|49
1649440630000|2022-04-08 17:57:10|9662.7|9658.7|9662.7|9658.7|9664.2|9660.2|9662.2|9658.2|11
1649440640000|2022-04-08 17:57:20|9662.5|9658.5|9664.2|9660.2|9665.7|9661.7|9662.5|9658.5|22
1649440650000|2022-04-08 17:57:30|9663.6|9659.6|9663.7|9659.7|9663.7|9659.7|9660.7|9656.7|22
1649440660000|2022-04-08 17:57:40|9663.2|9659.2|9662.7|9658.7|9663.7|9659.7|9662.2|9658.2|10
1649440670000|2022-04-08 17:57:50|9662.2|9658.2|9664.7|9660.7|9665.5|9661.5|9662.2|9658.2|95
1649440680000|2022-04-08 17:58:00|9664.5|9660.5|9660.7|9656.7|9666.2|9662.2|9660.2|9656.2|22
1649440690000|2022-04-08 17:58:10|9661.7|9657.7|9664.2|9660.2|9664.3|9660.3|9659.7|9655.7|23
1649440700000|2022-04-08 17:58:20|9664.3|9660.3|9659.7|9655.7|9664.3|9660.3|9657.7|9653.7|89
1649440710000|2022-04-08 17:58:30|9659.5|9655.5|9656.7|9652.7|9659.5|9655.5|9655.3|9651.3|27
1649440720000|2022-04-08 17:58:40|9656.2|9652.2|9661.3|9657.3|9663|9659|9656.2|9652.2|54
1649440730000|2022-04-08 17:58:50|9661|9657|9662.7|9658.7|9666.2|9662.2|9660.7|9656.7|50
1649440740000|2022-04-08 17:59:00|9663.2|9659.2|9660.3|9656.3|9663.7|9659.7|9659.7|9655.7|22
1649440750000|2022-04-08 17:59:10|9660.7|9656.7|9656.7|9652.7|9663.2|9659.2|9656.7|9652.7|342
1649440760000|2022-04-08 17:59:20|9657.2|9653.2|9658|9654|9661.2|9657.2|9657.2|9653.2|32
1649440770000|2022-04-08 17:59:30|9657.8|9653.8|9661.2|9657.2|9661.7|9657.7|9656.7|9652.7|33
1649440780000|2022-04-08 17:59:40|9660.7|9656.7|9663.2|9659.2|9666.2|9662.2|9660.7|9656.7|34
1649440790000|2022-04-08 17:59:50|9662.5|9658.5|9663.7|9659.7|9664.2|9660.2|9660|9656|31
1649440800000|2022-04-08 18:00:00|9664.3|9660.3|9662|9658|9666.7|9662.7|9661.7|9657.7|54
1649440810000|2022-04-08 18:00:10|9662.3|9658.3|9661.7|9657.7|9663.7|9659.7|9658.7|9654.7|154
1649440820000|2022-04-08 18:00:20|9662.7|9658.7|9664.2|9660.2|9666.2|9662.2|9662.2|9658.2|32
1649440830000|2022-04-08 18:00:30|9664.3|9660.3|9667|9663|9667.2|9663.2|9663.7|9659.7|24
1649440840000|2022-04-08 18:00:40|9666.7|9662.7|9667.3|9663.3|9667.7|9663.7|9664.2|9660.2|31
1649440850000|2022-04-08 18:00:50|9667.7|9663.7|9662.5|9658.5|9667.7|9663.7|9660.7|9656.7|61
1649440860000|2022-04-08 18:01:00|9662.7|9658.7|9667.2|9663.2|9667.8|9663.8|9662.3|9658.3|16
1649440870000|2022-04-08 18:01:10|9666.7|9662.7|9667.7|9663.7|9668.2|9664.2|9666.7|9662.7|19
1649440880000|2022-04-08 18:01:20|9666.7|9662.7|9661|9657|9667|9663|9660.7|9656.7|34
1649440890000|2022-04-08 18:01:30|9661.2|9657.2|9661.7|9657.7|9663|9659|9661|9657|30
1649440900000|2022-04-08 18:01:40|9661.3|9657.3|9660.7|9656.7|9662.2|9658.2|9656.3|9652.3|83
1649440910000|2022-04-08 18:01:50|9660.3|9656.3|9662.2|9658.2|9662.2|9658.2|9657.2|9653.2|27
1649440920000|2022-04-08 18:02:00|9662|9658|9659.7|9655.7|9662.3|9658.3|9658.3|9654.3|44
1649440930000|2022-04-08 18:02:10|9660.2|9656.2|9661.2|9657.2|9661.8|9657.8|9659.3|9655.3|46
1649440940000|2022-04-08 18:02:20|9659.3|9655.3|9659|9655|9660.7|9656.7|9658|9654|26
1649440950000|2022-04-08 18:02:30|9658.7|9654.7|9654.7|9650.7|9661.2|9657.2|9654|9650|47
1649440960000|2022-04-08 18:02:40|9654.3|9650.3|9654|9650|9656.7|9652.7|9653.8|9649.8|28
1649440970000|2022-04-08 18:02:50|9654.7|9650.7|9660.2|9656.2|9660.2|9656.2|9654.7|9650.7|42
1649440980000|2022-04-08 18:03:00|9659.7|9655.7|9659.2|9655.2|9663.2|9659.2|9658.3|9654.3|41
1649440990000|2022-04-08 18:03:10|9659.7|9655.7|9662.8|9658.8|9664|9660|9659.7|9655.7|32
1649441000000|2022-04-08 18:03:20|9663|9659|9665.7|9661.7|9667.2|9663.2|9663|9659|104
1649441010000|2022-04-08 18:03:30|9666.2|9662.2|9674|9670|9675|9671|9666.2|9662.2|86
1649441020000|2022-04-08 18:03:40|9673.8|9669.8|9673|9669|9674.5|9670.5|9672|9668|46
1649441030000|2022-04-08 18:03:50|9672.5|9668.5|9677.9|9673.9|9678.4|9674.4|9672.5|9668.5|128
1649441040000|2022-04-08 18:04:00|9678|9674|9671.4|9667.4|9678.4|9674.4|9670.7|9666.7|53
1649441050000|2022-04-08 18:04:10|9670.9|9666.9|9673.4|9669.4|9675.7|9671.7|9670.9|9666.9|27
1649441060000|2022-04-08 18:04:20|9672.9|9668.9|9674.4|9670.4|9677.9|9673.9|9672.4|9668.4|45
1649441070000|2022-04-08 18:04:30|9674.9|9670.9|9672.7|9668.7|9677.4|9673.4|9669.7|9665.7|178
1649441080000|2022-04-08 18:04:40|9672.8|9668.8|9679.7|9675.7|9679.7|9675.7|9672.8|9668.8|50
1649441090000|2022-04-08 18:04:50|9679.8|9675.8|9682.7|9678.7|9683.7|9679.7|9678.7|9674.7|292
1649441100000|2022-04-08 18:05:00|9681.9|9677.9|9683.7|9679.7|9686.8|9682.8|9679.5|9675.5|213
1649441110000|2022-04-08 18:05:10|9683.2|9679.2|9679.6|9675.6|9684|9680|9677.3|9673.3|184
1649441120000|2022-04-08 18:05:20|9679.3|9675.3|9678.3|9674.3|9679.3|9675.3|9676.3|9672.3|59
1649441130000|2022-04-08 18:05:30|9677.3|9673.3|9673.8|9669.8|9677.3|9673.3|9673.3|9669.3|459
1649441140000|2022-04-08 18:05:40|9673.3|9669.3|9676.3|9672.3|9677.8|9673.8|9673.3|9669.3|136
1649441150000|2022-04-08 18:05:50|9675.6|9671.6|9676.3|9672.3|9676.8|9672.8|9673.9|9669.9|178
1649441160000|2022-04-08 18:06:00|9676.4|9672.4|9679.4|9675.4|9679.8|9675.8|9674.4|9670.4|52
1649441170000|2022-04-08 18:06:10|9679.8|9675.8|9680.9|9676.9|9681.9|9677.9|9675.8|9671.8|82
1649441180000|2022-04-08 18:06:20|9681.1|9677.1|9678.9|9674.9|9682.4|9678.4|9677.8|9673.8|32
1649441190000|2022-04-08 18:06:30|9679.1|9675.1|9684.4|9680.4|9686.3|9682.3|9679.1|9675.1|105
1649441200000|2022-04-08 18:06:40|9683.4|9679.4|9688.3|9684.3|9689|9685|9682.4|9678.4|47
1649441210000|2022-04-08 18:06:50|9687.9|9683.9|9689.3|9685.3|9691.5|9687.5|9687.9|9683.9|61
1649441220000|2022-04-08 18:07:00|9689.6|9685.6|9683.3|9679.3|9689.6|9685.6|9682.3|9678.3|69
1649441230000|2022-04-08 18:07:10|9683|9679|9688.3|9684.3|9688.3|9684.3|9682.6|9678.6|61
1649441240000|2022-04-08 18:07:20|9688.1|9684.1|9685.6|9681.6|9688.3|9684.3|9685.3|9681.3|16
1649441250000|2022-04-08 18:07:30|9685.4|9681.4|9691|9687|9691.6|9687.6|9684.3|9680.3|67
1649441260000|2022-04-08 18:07:40|9690.8|9686.8|9694.8|9690.8|9695.8|9691.8|9690.8|9686.8|42
1649441270000|2022-04-08 18:07:50|9694.3|9690.3|9694.3|9690.3|9696|9692|9693.6|9689.6|24
1649441280000|2022-04-08 18:08:00|9694.8|9690.8|9693.9|9689.9|9695.6|9691.6|9690.3|9686.3|52
1649441290000|2022-04-08 18:08:10|9693.5|9689.5|9696.8|9692.8|9696.8|9692.8|9692.8|9688.8|27
1649441300000|2022-04-08 18:08:20|9696.6|9692.6|9699|9695|9699|9695|9695.4|9691.4|38
1649441310000|2022-04-08 18:08:30|9699.1|9695.1|9706.3|9702.3|9708.9|9704.9|9699.1|9695.1|316
1649441320000|2022-04-08 18:08:40|9705.9|9701.9|9705.4|9701.4|9705.9|9701.9|9701.9|9697.9|79
1649441330000|2022-04-08 18:08:50|9705.3|9701.3|9707.9|9703.9|9708.3|9704.3|9705.3|9701.3|38
1649441340000|2022-04-08 18:09:00|9707.8|9703.8|9705.9|9701.9|9711.9|9707.9|9705.9|9701.9|156
1649441350000|2022-04-08 18:09:10|9706.9|9702.9|9706.9|9702.9|9710.4|9706.4|9705.9|9701.9|54
1649441360000|2022-04-08 18:09:20|9707.4|9703.4|9709.3|9705.3|9711.1|9707.1|9707.4|9703.4|135
1649441370000|2022-04-08 18:09:30|9709.5|9705.5|9711.3|9707.3|9712.3|9708.3|9708.1|9704.1|53
1649441380000|2022-04-08 18:09:40|9710.3|9706.3|9710.8|9706.8|9710.8|9706.8|9707.3|9703.3|46
1649441390000|2022-04-08 18:09:50|9713.1|9709.1|9711.8|9707.8|9713.1|9709.1|9711.3|9707.3|114
1649441400000|2022-04-08 18:10:00|9712|9708|9712|9708|9712.5|9708.5|9710.1|9706.1|30
1649441410000|2022-04-08 18:10:10|9712.3|9708.3|9712.8|9708.8|9715.5|9711.5|9712|9708|42
1649441420000|2022-04-08 18:10:20|9712.3|9708.3|9712.3|9708.3|9713.6|9709.6|9710.6|9706.6|35
1649441430000|2022-04-08 18:10:30|9711.3|9707.3|9711.3|9707.3|9713.1|9709.1|9711.1|9707.1|20
1649441440000|2022-04-08 18:10:40|9710.3|9706.3|9707.3|9703.3|9710.3|9706.3|9705.3|9701.3|53
1649441450000|2022-04-08 18:10:50|9706.6|9702.6|9708.3|9704.3|9708.3|9704.3|9705.6|9701.6|36
1649441460000|2022-04-08 18:11:00|9707.8|9703.8|9726.5|9722.5|9727|9723|9707.3|9703.3|400
1649441470000|2022-04-08 18:11:10|9727.2|9723.2|9731.4|9727.4|9731.4|9727.4|9725.3|9721.3|293
1649441480000|2022-04-08 18:11:20|9731.7|9727.7|9727.3|9723.3|9731.7|9727.7|9727|9723|174
1649441490000|2022-04-08 18:11:30|9728|9724|9730|9726|9730|9726|9725.6|9721.6|193
1649441500000|2022-04-08 18:11:40|9730.3|9726.3|9728.3|9724.3|9731.2|9727.2|9727|9723|58
1649441510000|2022-04-08 18:11:50|9727.6|9723.6|9732.6|9728.6|9736.3|9732.3|9727.3|9723.3|177
1649441520000|2022-04-08 18:12:00|9732.3|9728.3|9727.3|9723.3|9732.8|9728.8|9726|9722|74
1649441530000|2022-04-08 18:12:10|9727.5|9723.5|9726.5|9722.5|9729|9725|9726|9722|45
1649441540000|2022-04-08 18:12:20|9726.7|9722.7|9727|9723|9727|9723|9724.5|9720.5|51
1649441550000|2022-04-08 18:12:30|9728.1|9724.1|9732|9728|9732|9728|9725.3|9721.3|46
1649441560000|2022-04-08 18:12:40|9731.8|9727.8|9729|9725|9732.1|9728.1|9727.3|9723.3|63
1649441570000|2022-04-08 18:12:50|9728.8|9724.8|9727|9723|9729|9725|9727|9723|37
1649441580000|2022-04-08 18:13:00|9727.5|9723.5|9733.3|9729.3|9734.3|9730.3|9727.5|9723.5|89
1649441590000|2022-04-08 18:13:10|9733.2|9729.2|9739.3|9735.3|9739.3|9735.3|9732.2|9728.2|107
1649441600000|2022-04-08 18:13:20|9742.8|9738.8|9752.3|9748.3|9755.7|9751.7|9741.7|9737.7|286
1649441610000|2022-04-08 18:13:30|9752.5|9748.5|9748.3|9744.3|9758.4|9754.4|9747.7|9743.7|160
1649441620000|2022-04-08 18:13:40|9748|9744|9745.3|9741.3|9749.8|9745.8|9745.3|9741.3|43
1649441630000|2022-04-08 18:13:50|9744.8|9740.8|9745.7|9741.7|9746.4|9742.4|9743.2|9739.2|96
1649441640000|2022-04-08 18:14:00|9745.3|9741.3|9750.7|9746.7|9752.7|9748.7|9744.7|9740.7|113
1649441650000|2022-04-08 18:14:10|9749.7|9745.7|9749.1|9745.1|9750.2|9746.2|9746.2|9742.2|65
1649441660000|2022-04-08 18:14:20|9749.7|9745.7|9746.7|9742.7|9749.7|9745.7|9744.7|9740.7|86
1649441670000|2022-04-08 18:14:30|9746.9|9742.9|9750.4|9746.4|9750.4|9746.4|9746.7|9742.7|38
1649441680000|2022-04-08 18:14:40|9750.2|9746.2|9747.7|9743.7|9750.7|9746.7|9746.7|9742.7|85
1649441690000|2022-04-08 18:14:50|9748.2|9744.2|9748|9744|9749.2|9745.2|9747.7|9743.7|41
1649441700000|2022-04-08 18:15:00|9747.5|9743.5|9740.3|9736.3|9747.5|9743.5|9740|9736|155
1649441710000|2022-04-08 18:15:10|9740.5|9736.5|9741.3|9737.3|9742.8|9738.8|9738.3|9734.3|59
1649441720000|2022-04-08 18:15:20|9741.2|9737.2|9739.3|9735.3|9743.3|9739.3|9738.3|9734.3|122
1649441730000|2022-04-08 18:15:30|9738.7|9734.7|9739.7|9735.7|9741.3|9737.3|9736.3|9732.3|161
1649441740000|2022-04-08 18:15:40|9739.5|9735.5|9741.3|9737.3|9741.3|9737.3|9737.3|9733.3|24
1649441750000|2022-04-08 18:15:50|9741|9737|9742.2|9738.2|9742.8|9738.8|9740.8|9736.8|82
1649441760000|2022-04-08 18:16:00|9741.5|9737.5|9742.7|9738.7|9747.2|9743.2|9740.2|9736.2|291
1649441770000|2022-04-08 18:16:10|9742.5|9738.5|9742.7|9738.7|9744.2|9738.7|9739.7|9735.7|98
1649441780000|2022-04-08 18:16:20|9742.5|9738.5|9744.7|9740.7|9745|9741|9741.7|9737.7|80
1649441790000|2022-04-08 18:16:30|9745|9741|9743.9|9739.9|9745.7|9741.7|9742.7|9738.7|127
1649441800000|2022-04-08 18:16:40|9743.7|9739.7|9742.7|9738.7|9744.4|9740.4|9738.7|9734.7|127
1649441810000|2022-04-08 18:16:50|9742.4|9738.4|9742.7|9738.7|9746.2|9742.2|9741.7|9737.7|124
1649441820000|2022-04-08 18:17:00|9742.5|9738.5|9744.4|9740.4|9744.7|9740.7|9738.7|9734.7|50
1649441830000|2022-04-08 18:17:10|9744.7|9740.7|9747.4|9743.4|9747.4|9743.4|9744.2|9740.2|24
1649441840000|2022-04-08 18:17:20|9747|9743|9741.4|9737.4|9747|9743|9740.2|9736.2|46
1649441850000|2022-04-08 18:17:30|9741.7|9737.7|9741.9|9737.9|9742.4|9738.4|9739.7|9735.7|30
1649441860000|2022-04-08 18:17:40|9742|9738|9753.4|9749.4|9754.9|9750.9|9742|9738|190
1649441870000|2022-04-08 18:17:50|9753.7|9749.7|9767.1|9763.1|9768.2|9764.2|9752.4|9748.4|432
1649441880000|2022-04-08 18:18:00|9768.9|9764.9|9762.7|9758.7|9769.4|9765.4|9762.4|9758.4|183
1649441890000|2022-04-08 18:18:10|9763.5|9759.5|9756.7|9752.7|9763.5|9759.5|9755.5|9751.5|93
1649441900000|2022-04-08 18:18:20|9757|9753|9755.7|9751.7|9759.2|9755.2|9755.7|9751.7|78
1649441910000|2022-04-08 18:18:30|9756.2|9752.2|9752.3|9748.3|9758.7|9754.7|9750|9746|189
1649441920000|2022-04-08 18:18:40|9752.2|9748.2|9751.3|9747.3|9753|9749|9750.2|9746.2|19
1649441930000|2022-04-08 18:18:50|9751.2|9747.2|9748.3|9744.3|9751.2|9747.2|9747.3|9743.3|66
1649441940000|2022-04-08 18:19:00|9747.8|9743.8|9751|9747|9759.2|9755.2|9747.5|9743.5|149
1649441950000|2022-04-08 18:19:10|9750.8|9746.8|9755|9751|9755|9751|9749.3|9745.3|44
1649441960000|2022-04-08 18:19:20|9754.7|9750.7|9751.3|9747.3|9754.7|9750.7|9748.8|9744.8|70
1649441970000|2022-04-08 18:19:30|9750.3|9746.3|9753|9749|9757.5|9753.5|9750.3|9746.3|80
1649441980000|2022-04-08 18:19:40|9753.4|9749.4|9752.3|9748.3|9754.3|9750.3|9750.3|9746.3|53
1649441990000|2022-04-08 18:19:50|9751.8|9747.8|9760.9|9756.9|9761.4|9757.4|9751.3|9747.3|151
1649442000000|2022-04-08 18:20:00|9761.2|9757.2|9759.2|9755.2|9762.5|9758.5|9758.8|9754.8|90
1649442010000|2022-04-08 18:20:10|9758.8|9754.8|9755.5|9751.5|9758.8|9754.8|9755|9751|42
1649442020000|2022-04-08 18:20:20|9755.8|9751.8|9756.3|9752.3|9758.5|9754.5|9754.8|9750.8|47
1649442030000|2022-04-08 18:20:30|9756|9752|9754.5|9750.5|9758.2|9754.2|9754.5|9750.5|57
1649442040000|2022-04-08 18:20:40|9754.7|9750.7|9760.5|9756.5|9761.2|9757.2|9753.3|9749.3|121
1649442050000|2022-04-08 18:20:50|9760.2|9756.2|9751.2|9747.2|9760.5|9756.5|9750.8|9746.8|100
1649442060000|2022-04-08 18:21:00|9751.5|9747.5|9746.2|9742.2|9753.7|9749.7|9744.2|9740.2|128
1649442070000|2022-04-08 18:21:10|9746.4|9742.4|9746.8|9742.8|9748.2|9744.2|9744|9740|96
1649442080000|2022-04-08 18:21:20|9746.2|9742.2|9753.2|9749.2|9755.2|9751.2|9744.2|9740.2|71
1649442090000|2022-04-08 18:21:30|9754.4|9750.4|9766|9762|9766|9762|9753.5|9749.5|159
1649442100000|2022-04-08 18:21:40|9766.4|9762.4|9773.9|9769.9|9775.4|9771.4|9764.4|9760.4|278
1649442110000|2022-04-08 18:21:50|9774.1|9770.1|9774|9770|9775.5|9771.5|9770|9766|135
1649442120000|2022-04-08 18:22:00|9774.2|9770.2|9785.7|9781.7|9788.6|9784.6|9774.2|9770.2|348
1649442130000|2022-04-08 18:22:10|9786.2|9782.2|9791.9|9787.9|9799.9|9795.9|9785.7|9781.7|366
1649442140000|2022-04-08 18:22:20|9792|9788|9787.5|9783.5|9792.9|9788.9|9787|9783|472
1649442150000|2022-04-08 18:22:30|9787.4|9783.4|9787|9783|9788|9784|9783|9779|161
1649442160000|2022-04-08 18:22:40|9788|9784|9784.7|9780.7|9791.4|9787.4|9784.7|9780.7|155
1649442170000|2022-04-08 18:22:50|9784.5|9780.5|9778.9|9774.9|9784.5|9780.5|9776.4|9772.4|135
1649442180000|2022-04-08 18:23:00|9778.4|9774.4|9781.4|9777.4|9782.9|9778.9|9774.4|9770.4|252
1649442190000|2022-04-08 18:23:10|9781.7|9777.7|9779.4|9775.4|9787.4|9783.4|9779.4|9775.4|103
1649442200000|2022-04-08 18:23:20|9779.6|9775.6|9774.4|9770.4|9780.9|9776.9|9774.2|9770.2|148
1649442210000|2022-04-08 18:23:30|9774.7|9770.7|9769.6|9765.6|9776.1|9772.1|9765.2|9761.2|203
1649442220000|2022-04-08 18:23:40|9769.7|9765.7|9769.9|9765.9|9775.2|9771.2|9768.7|9764.7|167
1649442230000|2022-04-08 18:23:50|9770.1|9766.1|9772.4|9768.4|9775.4|9771.4|9770.1|9766.1|43
1649442240000|2022-04-08 18:24:00|9771.6|9767.6|9776.2|9772.2|9777.1|9773.1|9766.4|9762.4|136
1649442250000|2022-04-08 18:24:10|9776.7|9772.7|9783.9|9779.9|9787.7|9783.7|9776.6|9772.6|112
1649442260000|2022-04-08 18:24:20|9783.1|9779.1|9781.1|9777.1|9786.8|9782.8|9779.6|9775.6|71
1649442270000|2022-04-08 18:24:30|9780.1|9776.1|9781.4|9777.4|9782.1|9778.1|9774.9|9770.9|157
1649442280000|2022-04-08 18:24:40|9782.1|9778.1|9784.1|9780.1|9785.1|9781.1|9779.1|9775.1|76
1649442290000|2022-04-08 18:24:50|9784.4|9780.4|9780.2|9776.2|9785.6|9781.6|9777.6|9773.6|162
1649442300000|2022-04-08 18:25:00|9779.9|9775.9|9774.1|9770.1|9780.1|9776.1|9773.1|9769.1|169
1649442310000|2022-04-08 18:25:10|9774.6|9770.6|9784.7|9780.7|9785.6|9781.6|9774.6|9770.6|117
1649442320000|2022-04-08 18:25:20|9785.1|9781.1|9789.1|9785.1|9793.8|9789.8|9784.1|9780.1|247
1649442330000|2022-04-08 18:25:30|9789.4|9785.4|9798.4|9794.4|9799.8|9795.8|9789.1|9785.1|298
1649442340000|2022-04-08 18:25:40|9799.1|9795.1|9804.9|9800.9|9808.1|9804.1|9799.1|9795.1|268
1649442350000|2022-04-08 18:25:50|9805.3|9801.3|9827.4|9823.4|9829.6|9825.6|9805.3|9801.3|743
1649442360000|2022-04-08 18:26:00|9827.1|9823.1|9807.1|9803.1|9830.4|9826.4|9806.4|9802.4|319
1649442370000|2022-04-08 18:26:10|9807.4|9803.4|9809.1|9805.1|9815.3|9809.6|9803.1|9799.1|269
1649442380000|2022-04-08 18:26:20|9808.1|9804.1|9804.4|9800.4|9808.6|9804.1|9801.9|9797.9|163
1649442390000|2022-04-08 18:26:30|9804.3|9800.3|9813.8|9809.8|9813.9|9809.9|9803.1|9799.1|255
1649442400000|2022-04-08 18:26:40|9814.1|9810.1|9825.9|9821.9|9826.1|9822.1|9814.1|9810.1|389
1649442410000|2022-04-08 18:26:50|9825.8|9821.8|9818.4|9814.4|9825.8|9821.8|9818.4|9814.4|133
1649442420000|2022-04-08 18:27:00|9819.9|9815.9|9812.4|9808.4|9819.9|9815.9|9810.1|9806.1|301
1649442430000|2022-04-08 18:27:10|9812.8|9808.8|9826.8|9822.8|9826.8|9822.8|9812.4|9808.4|398
1649442440000|2022-04-08 18:27:20|9827|9823|9834.8|9830.8|9837.3|9833.3|9822.1|9818.1|395
1649442450000|2022-04-08 18:27:30|9834.1|9830.1|9819.5|9815.5|9834.5|9830.5|9812.5|9808.5|289
1649442460000|2022-04-08 18:27:40|9819.7|9815.7|9814.1|9810.1|9822.7|9818.7|9814.1|9810.1|278
1649442470000|2022-04-08 18:27:50|9814.5|9810.5|9820.8|9816.8|9826.5|9822.5|9812.3|9808.3|527
1649442480000|2022-04-08 18:28:00|9821.1|9817.1|9804|9800|9821.1|9817.1|9801.2|9797.2|1105
1649442490000|2022-04-08 18:28:10|9803.9|9799.9|9795.2|9791.2|9807.5|9803.5|9786.7|9782.7|1320
1649442500000|2022-04-08 18:28:20|9795.9|9791.9|9792.2|9788.2|9797.2|9793.2|9784.9|9779.8|1178
1649442510000|2022-04-08 18:28:30|9794.7|9790.7|9804.2|9800.2|9807.9|9803.9|9792.5|9788.5|1371
1649442520000|2022-04-08 18:28:40|9803.8|9799.8|9802|9798|9804.9|9800.9|9800.7|9796.7|1186
1649442530000|2022-04-08 18:28:50|9802.2|9798.2|9802|9798|9805.3|9801.3|9798.5|9794.5|743
1649442540000|2022-04-08 18:29:00|9802.2|9798.2|9786|9782|9802.2|9798.2|9783.3|9779.3|1147
1649442550000|2022-04-08 18:29:10|9786.3|9782.3|9778.2|9774.2|9787.5|9783.5|9776.3|9772.3|903
1649442560000|2022-04-08 18:29:20|9777.7|9773.7|9786.3|9782.3|9788.2|9784.2|9774.2|9770.2|1179
1649442570000|2022-04-08 18:29:30|9788.2|9784.2|9780.8|9776.8|9789.5|9785.5|9780|9776|1114
1649442580000|2022-04-08 18:29:40|9780.5|9776.5|9782.8|9778.8|9783.2|9779.2|9777.2|9773.2|1157
1649442590000|2022-04-08 18:29:50|9782.5|9778.5|9774.3|9770.3|9787.8|9783.8|9773.3|9769.3|783
1649442600000|2022-04-08 18:30:00|9774.1|9770.1|9786|9782|9786|9782|9771.4|9767.4|606
1649442610000|2022-04-08 18:30:10|9785.8|9781.8|9786.5|9782.5|9794.7|9790.7|9783|9779|330
1649442620000|2022-04-08 18:30:20|9786.8|9782.8|9784.3|9780.3|9788|9784|9782.5|9778.5|171
1649442630000|2022-04-08 18:30:30|9784|9780|9788|9784|9791|9787|9784|9780|132
1649442640000|2022-04-08 18:30:40|9788.5|9784.5|9791.6|9787.6|9797.3|9793.3|9788.5|9784.5|327
1649442650000|2022-04-08 18:30:50|9792|9788|9785.6|9781.6|9794.5|9790.5|9784.4|9780.4|192
1649442660000|2022-04-08 18:31:00|9786.3|9782.3|9790.6|9786.6|9791.5|9787.5|9786.3|9782.3|70
1649442670000|2022-04-08 18:31:10|9790.4|9786.4|9797.5|9793.5|9797.5|9793.5|9787.9|9783.9|220
1649442680000|2022-04-08 18:31:20|9796.3|9792.3|9788.1|9784.1|9796.3|9792.3|9786.9|9782.9|222
1649442690000|2022-04-08 18:31:30|9787.9|9783.9|9779.6|9775.6|9788.1|9784.1|9779.1|9775.1|114
1649442700000|2022-04-08 18:31:40|9778.9|9774.9|9778.6|9774.6|9781.3|9777.3|9777.6|9773.6|39
1649442710000|2022-04-08 18:31:50|9778.9|9774.9|9779.6|9775.6|9783.1|9779.1|9777.9|9773.9|42
1649442720000|2022-04-08 18:32:00|9779.3|9775.3|9778.9|9774.9|9781.6|9777.6|9778.6|9774.6|41
1649442730000|2022-04-08 18:32:10|9779.1|9775.1|9785|9781|9786.8|9782.8|9779.1|9775.1|70
1649442740000|2022-04-08 18:32:20|9785.1|9781.1|9782.1|9778.1|9786.6|9782.6|9782.1|9778.1|48
1649442750000|2022-04-08 18:32:30|9781.9|9777.9|9779.9|9775.9|9784.3|9780.3|9779.3|9775.3|163
1649442760000|2022-04-08 18:32:40|9780.1|9776.1|9782.6|9778.6|9783.1|9779.1|9778.9|9774.9|37
1649442770000|2022-04-08 18:32:50|9782.1|9778.1|9783.4|9779.4|9787.8|9783.8|9781.3|9777.3|116
1649442780000|2022-04-08 18:33:00|9783.3|9779.3|9776.6|9772.6|9783.6|9779.6|9776.6|9772.6|101
1649442790000|2022-04-08 18:33:10|9773.8|9769.8|9776.6|9772.6|9778.3|9774.3|9773.8|9769.8|111
1649442800000|2022-04-08 18:33:20|9777.3|9773.3|9776.4|9772.4|9779.3|9775.3|9775.1|9771.1|246
1649442810000|2022-04-08 18:33:30|9775.4|9771.4|9777.4|9773.4|9780.4|9776.4|9773.6|9769.6|406
1649442820000|2022-04-08 18:33:40|9777.6|9773.6|9783.9|9779.9|9783.9|9779.9|9777.2|9773.2|54
1649442830000|2022-04-08 18:33:50|9783.7|9779.7|9786.9|9782.9|9787.9|9783.9|9783.4|9779.4|94
1649442840000|2022-04-08 18:34:00|9786.6|9782.6|9787.2|9783.2|9787.2|9783.2|9781.9|9777.9|40
1649442850000|2022-04-08 18:34:10|9788.4|9784.4|9786.9|9782.9|9789.4|9785.4|9786.2|9782.2|59
1649442860000|2022-04-08 18:34:20|9788.4|9784.4|9787.9|9783.9|9788.4|9784.4|9785.2|9781.2|135
1649442870000|2022-04-08 18:34:30|9787.4|9783.4|9789.2|9785.2|9789.4|9785.4|9786.9|9782.9|68
1649442880000|2022-04-08 18:34:40|9789.1|9785.1|9795.4|9791.4|9796.2|9792.2|9788.9|9784.9|120
1649442890000|2022-04-08 18:34:50|9795.6|9791.6|9793.4|9789.4|9795.6|9791.6|9792.4|9788.4|32
1649442900000|2022-04-08 18:35:00|9794.1|9790.1|9790.9|9786.9|9794.9|9790.9|9790.7|9786.7|40
1649442910000|2022-04-08 18:35:10|9790.7|9786.7|9789.6|9785.6|9790.9|9786.9|9788.9|9784.9|30
1649442920000|2022-04-08 18:35:20|9789.9|9785.9|9789.9|9785.9|9790.2|9786.2|9788.2|9784.2|14
1649442930000|2022-04-08 18:35:30|9789.6|9785.6|9788.4|9784.4|9790.2|9786.2|9787.9|9783.9|152
1649442940000|2022-04-08 18:35:40|9788.9|9784.9|9788.2|9784.2|9789.4|9785.4|9788.2|9784.2|9
1649442950000|2022-04-08 18:35:50|9788.6|9784.6|9787.6|9783.6|9788.6|9784.6|9786.6|9782.6|23
1649442960000|2022-04-08 18:36:00|9788.1|9784.1|9791.2|9787.2|9791.7|9787.7|9788.1|9784.1|54
1649442970000|2022-04-08 18:36:10|9791.1|9787.1|9778.1|9774.1|9791.1|9787.1|9777.9|9773.9|110
1649442980000|2022-04-08 18:36:20|9777.9|9773.9|9775.2|9771.2|9778.6|9774.6|9770.2|9766.2|389
1649442990000|2022-04-08 18:36:30|9774.9|9770.9|9777.7|9773.7|9777.9|9773.9|9774.7|9770.7|31
1649443000000|2022-04-08 18:36:40|9777.2|9773.2|9784.2|9780.2|9784.2|9780.2|9776.2|9772.2|82
1649443010000|2022-04-08 18:36:50|9784|9780|9783.2|9779.2|9784.5|9780.5|9781.7|9777.7|46
1649443020000|2022-04-08 18:37:00|9782.9|9778.9|9778.2|9774.2|9783.4|9779.4|9776.7|9772.7|74
1649443030000|2022-04-08 18:37:10|9777.7|9773.7|9779.2|9775.2|9779.2|9775.2|9773.5|9769.5|164
1649443040000|2022-04-08 18:37:20|9778.7|9774.7|9784.2|9780.2|9784.4|9780.4|9778.2|9774.2|19
1649443050000|2022-04-08 18:37:30|9784.6|9780.6|9783.7|9779.7|9785.7|9781.7|9782.6|9778.6|267
1649443060000|2022-04-08 18:37:40|9783.5|9779.5|9782.9|9778.9|9784.5|9780.5|9781.2|9777.2|63
1649443070000|2022-04-08 18:37:50|9782.5|9778.5|9779.4|9775.4|9782.5|9778.5|9778.9|9774.9|59
1649443080000|2022-04-08 18:38:00|9779.2|9775.2|9775.9|9771.9|9779.2|9775.2|9774.4|9770.4|274
1649443090000|2022-04-08 18:38:10|9776|9772|9777.4|9773.4|9778.9|9774.9|9776|9772|9
1649443100000|2022-04-08 18:38:20|9777.5|9773.5|9777.9|9773.9|9778.9|9774.9|9776.5|9772.5|12
1649443110000|2022-04-08 18:38:30|9778.4|9774.4|9779.9|9775.9|9779.9|9775.9|9778.4|9774.4|9
1649443120000|2022-04-08 18:38:40|9780.2|9776.2|9781.5|9777.5|9781.5|9777.5|9780.2|9776.2|2
1649443130000|2022-04-08 18:38:50|9782|9778|9777|9773|9782|9778|9777|9773|26
1649443140000|2022-04-08 18:39:00|9776.7|9772.7|9776.9|9772.9|9778.9|9774.9|9776.7|9772.7|15
1649443150000|2022-04-08 18:39:10|9775.9|9771.9|9779.2|9775.2|9779.7|9775.7|9775.5|9771.5|81
1649443160000|2022-04-08 18:39:20|9780.2|9776.2|9780.2|9776.2|9781.2|9777.2|9778.7|9774.7|44
1649443170000|2022-04-08 18:39:30|9781.2|9777.2|9780.2|9776.2|9781.2|9777.2|9779.7|9775.7|32
1649443180000|2022-04-08 18:39:40|9779.5|9775.5|9781.2|9777.2|9782.7|9778.7|9779.5|9775.5|16
1649443190000|2022-04-08 18:39:50|9780.2|9776.2|9782.6|9778.6|9782.6|9778.6|9778.2|9774.2|36
1649443200000|2022-04-08 18:40:00|9781.9|9777.9|9782.2|9778.2|9782.7|9778.7|9781.4|9777.4|31
1649443210000|2022-04-08 18:40:10|9783.2|9779.2|9783.6|9779.6|9785.2|9781.2|9783.2|9779.2|45
1649443220000|2022-04-08 18:40:20|9782.4|9778.4|9782.1|9778.1|9784.1|9780.1|9781.9|9777.9|14
1649443230000|2022-04-08 18:40:30|9781.9|9777.9|9784.2|9780.2|9784.7|9780.7|9780.6|9776.6|32
1649443240000|2022-04-08 18:40:40|9784.1|9780.1|9781.6|9777.6|9784.1|9780.1|9781.6|9777.6|4
1649443250000|2022-04-08 18:40:50|9781.1|9777.1|9782.4|9778.4|9784.4|9780.4|9780.9|9776.9|41
1649443260000|2022-04-08 18:41:00|9781.7|9777.7|9778.9|9774.9|9783.4|9779.4|9778.4|9774.4|43
1649443270000|2022-04-08 18:41:10|9779.6|9775.6|9780.4|9776.4|9781.6|9777.6|9779.6|9775.6|18
1649443280000|2022-04-08 18:41:20|9780.2|9776.2|9780.2|9776.2|9782.7|9778.7|9779.7|9775.7|48
1649443290000|2022-04-08 18:41:30|9780.1|9776.1|9777.6|9773.6|9780.1|9776.1|9776.6|9772.6|16
1649443300000|2022-04-08 18:41:40|9777.9|9773.9|9775.2|9771.2|9779.2|9775.2|9774.1|9770.1|13
1649443310000|2022-04-08 18:41:50|9775.1|9771.1|9774.6|9770.6|9775.1|9771.1|9774.6|9770.6|8
1649443320000|2022-04-08 18:42:00|9774.4|9770.4|9777.7|9773.7|9779.2|9775.2|9774.4|9770.4|26
1649443330000|2022-04-08 18:42:10|9778.2|9774.2|9775.6|9771.6|9778.2|9774.2|9775.1|9771.1|15
1649443340000|2022-04-08 18:42:20|9775.1|9771.1|9775.6|9771.6|9776.2|9772.2|9773.7|9769.7|7
1649443360000|2022-04-08 18:42:40|9775.1|9771.1|9777.9|9773.9|9779.6|9775.6|9775.1|9771.1|23
1649443370000|2022-04-08 18:42:50|9778.6|9774.6|9779.9|9775.9|9781.2|9777.2|9778.6|9774.6|10
1649443380000|2022-04-08 18:43:00|9780.2|9776.2|9780.4|9776.4|9780.9|9776.9|9780.1|9776.1|16
1649443390000|2022-04-08 18:43:10|9780.6|9776.6|9778.7|9774.7|9781.6|9777.6|9778.7|9774.7|4
1649443400000|2022-04-08 18:43:20|9778.6|9774.6|9782.1|9778.1|9783.2|9779.2|9777.4|9773.4|74
1649443410000|2022-04-08 18:43:30|9782.4|9778.4|9788.9|9784.9|9789.6|9785.6|9782.4|9778.4|42
1649443420000|2022-04-08 18:43:40|9788.6|9784.6|9795.2|9791.2|9795.4|9791.4|9788.4|9784.4|70
1649443430000|2022-04-08 18:43:50|9795.1|9791.1|9796.1|9792.1|9797.7|9793.7|9795.1|9791.1|63
1649443440000|2022-04-08 18:44:00|9795.9|9791.9|9795.9|9791.9|9796.7|9792.7|9794.7|9790.7|75
1649443450000|2022-04-08 18:44:10|9795.7|9791.7|9795.1|9791.1|9796.6|9792.6|9795.1|9791.1|10
1649443460000|2022-04-08 18:44:20|9794.7|9790.7|9796.6|9792.6|9796.6|9792.6|9791.6|9787.6|29
1649443470000|2022-04-08 18:44:30|9797.1|9793.1|9796.9|9792.9|9797.6|9793.6|9796.4|9792.4|10
1649443480000|2022-04-08 18:44:40|9797.1|9793.1|9796.4|9792.4|9797.9|9793.9|9796.4|9792.4|23
1649443490000|2022-04-08 18:44:50|9796.5|9792.5|9795.9|9791.9|9797|9793|9795.4|9791.4|9
1649443500000|2022-04-08 18:45:00|9796.9|9792.9|9796.4|9792.4|9797.9|9793.9|9794.9|9790.9|40
1649443510000|2022-04-08 18:45:10|9796.5|9792.5|9795.9|9791.9|9798.2|9794.2|9795.4|9791.4|35
1649443520000|2022-04-08 18:45:20|9795.7|9791.7|9795.9|9791.9|9798.5|9794.5|9795.4|9791.4|29
1649443530000|2022-04-08 18:45:30|9796|9792|9796|9792|9796.4|9792.4|9795.4|9791.4|6
1649443540000|2022-04-08 18:45:40|9795.9|9791.9|9798.9|9794.9|9800|9796|9795.9|9791.9|31
1649443550000|2022-04-08 18:45:50|9799|9795|9798|9794|9799.4|9795.4|9797.7|9793.7|10
1649443560000|2022-04-08 18:46:00|9797.9|9793.9|9797.4|9793.4|9797.9|9793.9|9796.9|9792.9|7
1649443570000|2022-04-08 18:46:10|9797.2|9793.2|9793.9|9789.9|9797.2|9793.2|9793.9|9789.9|18
1649443580000|2022-04-08 18:46:20|9794.2|9790.2|9795.5|9791.5|9797.4|9793.4|9794.2|9790.2|11
1649443590000|2022-04-08 18:46:30|9796|9792|9790.7|9786.7|9796|9792|9790.7|9786.7|7
1649443600000|2022-04-08 18:46:40|9791|9787|9787.5|9783.5|9792|9788|9787.5|9783.5|24
1649443610000|2022-04-08 18:46:50|9787.7|9783.7|9789.5|9785.5|9790.2|9786.2|9787.7|9783.7|13
1649443620000|2022-04-08 18:47:00|9788.5|9784.5|9787.9|9783.9|9790|9786|9787.9|9783.9|5
1649443630000|2022-04-08 18:47:10|9787.5|9783.5|9786.5|9782.5|9787.5|9783.5|9786.5|9782.5|13
1649443640000|2022-04-08 18:47:20|9787.1|9783.1|9788.5|9784.5|9788.5|9784.5|9787.1|9783.1|7
1649443650000|2022-04-08 18:47:30|9788.9|9784.9|9788.5|9784.5|9789.2|9785.2|9788.5|9784.5|38
1649443660000|2022-04-08 18:47:40|9788.4|9784.4|9789.7|9785.7|9789.7|9785.7|9788.4|9784.4|4
1649443670000|2022-04-08 18:47:50|9788.9|9784.9|9788.2|9784.2|9788.9|9784.9|9788.2|9784.2|1
1649443680000|2022-04-08 18:48:00|9788|9784|9787.9|9783.9|9788|9784|9787.5|9783.5|5
1649443700000|2022-04-08 18:48:20|9787.7|9783.7|9787.9|9783.9|9788.2|9784.2|9785.7|9781.7|10
1649443710000|2022-04-08 18:48:30|9787.5|9783.5|9788.4|9784.4|9788.4|9784.4|9786.9|9782.9|3
1649443720000|2022-04-08 18:48:40|9788|9784|9780.2|9776.2|9788|9784|9779|9775|21
1649443730000|2022-04-08 18:48:50|9780.9|9776.9|9780.2|9776.2|9781.5|9777.5|9779|9775|9
1649443740000|2022-04-08 18:49:00|9780.5|9776.5|9779.5|9775.5|9781.5|9777.5|9779.5|9775.5|7
1649443750000|2022-04-08 18:49:10|9779.4|9775.4|9780.5|9776.5|9781.5|9777.5|9779.4|9775.4|7
1649443760000|2022-04-08 18:49:20|9780|9776|9782.4|9778.4|9782.4|9778.4|9780|9776|6
1649443770000|2022-04-08 18:49:30|9782|9778|9784.5|9780.5|9784.5|9780.5|9781.4|9777.4|91
1649443780000|2022-04-08 18:49:40|9784.9|9780.9|9785.9|9781.9|9786.2|9782.2|9784.9|9780.9|30
1649443790000|2022-04-08 18:49:50|9786.6|9782.6|9788.4|9784.4|9788.9|9784.9|9786.6|9782.6|5
1649443800000|2022-04-08 18:50:00|9788.7|9784.7|9782.2|9778.2|9789.7|9785.7|9782.2|9778.2|47
1649443810000|2022-04-08 18:50:10|9782.4|9778.4|9785.7|9781.7|9785.7|9781.7|9782.4|9778.4|10
1649443820000|2022-04-08 18:50:20|9785.4|9781.4|9784.9|9780.9|9785.4|9781.4|9784.2|9780.2|1
1649443830000|2022-04-08 18:50:30|9784.2|9780.2|9785.9|9781.9|9785.9|9781.9|9784.2|9780.2|1
1649443840000|2022-04-08 18:50:40|9785.5|9781.5|9788.4|9784.4|9788.6|9784.6|9785.2|9781.2|7
1649443850000|2022-04-08 18:50:50|9788.2|9784.2|9787.6|9783.6|9788.6|9784.6|9787.4|9783.4|6
1649443860000|2022-04-08 18:51:00|9787.9|9783.9|9789.9|9785.9|9791.1|9787.1|9787.9|9783.9|26
1649443870000|2022-04-08 18:51:10|9791.2|9787.2|9789.9|9785.9|9791.2|9787.2|9789.7|9785.7|21
1649443880000|2022-04-08 18:51:20|9791.9|9787.9|9789.7|9785.7|9791.9|9787.9|9789.7|9785.7|234
1649443890000|2022-04-08 18:51:30|||||||||2
1649443900000|2022-04-08 18:51:40|9789.9|9785.9|9790.2|9786.2|9790.4|9786.4|9789.7|9785.7|10
1649443910000|2022-04-08 18:51:50|9790.6|9786.6|9790.9|9786.9|9790.9|9786.9|9790.6|9786.6|11
1649443920000|2022-04-08 18:52:00|9792.7|9788.7|9792.7|9788.7|9792.7|9788.7|9792.7|9788.7|3
1649443930000|2022-04-08 18:52:10|9791.4|9787.4|9790.9|9786.9|9791.4|9787.4|9789.7|9785.7|12
1649443940000|2022-04-08 18:52:20|9791.1|9787.1|9791.4|9787.4|9791.4|9787.4|9791.1|9787.1|0
1649443950000|2022-04-08 18:52:30|9791.2|9787.2|9789.9|9785.9|9791.2|9787.2|9789.9|9785.9|1
1649443960000|2022-04-08 18:52:40|9790|9786|9782.5|9778.5|9790|9786|9782|9778|116
1649443970000|2022-04-08 18:52:50|9781.5|9777.5|9779.5|9775.5|9783.3|9777.5|9777.9|9773.9|15
1649443980000|2022-04-08 18:53:00|9779.9|9775.9|9779.9|9775.9|9780.5|9776.5|9778.2|9774.2|7
1649443990000|2022-04-08 18:53:10|9780|9776|9779.9|9775.9|9780.2|9776.2|9779.4|9775.4|5
1649444000000|2022-04-08 18:53:20|9779.5|9775.5|9776.5|9772.5|9781.5|9777.5|9776.5|9772.5|29
1649444010000|2022-04-08 18:53:30|9776.2|9772.2|9776.5|9772.5|9776.7|9772.7|9775.2|9771.2|7
1649444020000|2022-04-08 18:53:40|9777|9773|9778.5|9774.5|9778.5|9774.5|9776.5|9772.5|10
1649444030000|2022-04-08 18:53:50|9777.5|9773.5|9779|9775|9779|9775|9777|9773|11
1649444040000|2022-04-08 18:54:00|9779.5|9775.5|9777.5|9773.5|9780.5|9776.5|9777|9773|19
1649444050000|2022-04-08 18:54:10|9776|9772|9773.5|9769.5|9776|9772|9773.5|9769.5|39
1649444060000|2022-04-08 18:54:20|9772.9|9768.9|9776.5|9772.5|9776.5|9772.5|9772.9|9768.9|28
1649444070000|2022-04-08 18:54:30|9776.2|9772.2|9776.5|9772.5|9776.5|9772.5|9775.5|9771.5|4
1649444080000|2022-04-08 18:54:40|9776|9772|9776|9772|9776.5|9772.5|9776|9772|2
1649444090000|2022-04-08 18:54:50|9776.4|9772.4|9776.5|9772.5|9776.5|9772.5|9776.4|9772.4|3
1649444100000|2022-04-08 18:55:00|9776.2|9772.2|9777.5|9773.5|9777.5|9773.5|9775.9|9771.9|15
1649444110000|2022-04-08 18:55:10|9777.4|9773.4|9775.5|9771.5|9777.4|9773.4|9775.5|9771.5|10
1649444120000|2022-04-08 18:55:20|9775.2|9771.2|9774|9770|9775.2|9771.2|9773|9769|35
1649444130000|2022-04-08 18:55:30|9774.5|9770.5|9776.5|9772.5|9776.5|9772.5|9774|9770|15
1649444140000|2022-04-08 18:55:40|9779|9775|9779|9775|9780|9776|9777.5|9773.5|18
1649444150000|2022-04-08 18:55:50|9779.2|9775.2|9774.2|9770.2|9779.5|9775.5|9774|9770|261
1649444160000|2022-04-08 18:56:00|9774.5|9770.5|9775|9771|9776.5|9772.5|9774.5|9770.5|4
1649444170000|2022-04-08 18:56:10|9774.9|9770.9|9780.5|9776.5|9780.5|9776.5|9774|9770|76
1649444180000|2022-04-08 18:56:20|9779.5|9775.5|9780.5|9776.5|9781.2|9777.2|9779.5|9775.5|25
1649444190000|2022-04-08 18:56:30|9781|9777|9779|9775|9781|9777|9779|9775|1
1649444200000|2022-04-08 18:56:40|9779.4|9775.4|9777.7|9773.7|9781.7|9777.7|9777.5|9773.5|32
1649444210000|2022-04-08 18:56:50|9777.9|9773.9|9778.5|9774.5|9778.5|9774.5|9777.9|9773.9|2
1649444220000|2022-04-08 18:57:00|9776.9|9772.9|9775|9771|9776.9|9772.9|9774.9|9770.9|4
1649444230000|2022-04-08 18:57:10|9775.2|9771.2|9773.5|9769.5|9775.5|9771.5|9772.4|9768.4|43
1649444240000|2022-04-08 18:57:20|9773.2|9769.2|9773.5|9769.5|9774.5|9770.5|9772.9|9768.9|7
1649444250000|2022-04-08 18:57:30|9773.2|9769.2|9773.5|9769.5|9773.5|9769.5|9771.9|9767.9|8
1649444260000|2022-04-08 18:57:40|9774|9770|9770.9|9766.9|9774|9770|9769|9765|40
1649444270000|2022-04-08 18:57:50|9770.5|9766.5|9770|9766|9771|9767|9769|9765|9
1649444280000|2022-04-08 18:58:00|9770.4|9766.4|9768.9|9764.9|9771|9767|9768.9|9764.9|6
1649444290000|2022-04-08 18:58:10|9769.2|9765.2|9776|9772|9776.5|9772.5|9769.2|9765.2|27
1649444300000|2022-04-08 18:58:20|9776.7|9772.7|9775|9771|9777.5|9773.5|9771.5|9767.5|68
1649444310000|2022-04-08 18:58:30|9775.5|9771.5|9775|9771|9776.2|9772.2|9775|9771|2
1649444320000|2022-04-08 18:58:40|9775.2|9771.2|9776|9772|9778|9774|9775.2|9771.2|11
1649444330000|2022-04-08 18:58:50|9776.4|9772.4|9776.5|9772.5|9777.5|9773.5|9776.4|9772.4|5
1649444340000|2022-04-08 18:59:00|9776.4|9772.4|9777.9|9773.9|9777.9|9773.9|9775.5|9771.5|11
1649444350000|2022-04-08 18:59:10|9777.5|9773.5|9777.5|9773.5|9777.7|9773.7|9777.5|9773.5|2
1649444360000|2022-04-08 18:59:20|9777.9|9773.9|9779.5|9775.5|9779.9|9775.9|9777.9|9773.9|12
1649444370000|2022-04-08 18:59:30|9779.2|9775.2|9776.9|9772.9|9779.9|9775.9|9776.9|9772.9|10
1649444380000|2022-04-08 18:59:40|9777.2|9773.2|9776.9|9772.9|9777.9|9773.9|9775.5|9771.5|9
1649444400000|2022-04-08 19:00:00|9776.7|9772.7|9776.7|9772.7|9778.5|9774.5|9774.9|9770.9|37
1649444410000|2022-04-08 19:00:10|9777|9773|9772.5|9768.5|9777|9773|9772.5|9768.5|15
1649444420000|2022-04-08 19:00:20|9772.7|9768.7|9773|9769|9773|9769|9769.7|9765.7|9
1649444430000|2022-04-08 19:00:30|9772.9|9768.9|9770|9766|9772.9|9768.9|9770|9766|6
1649444440000|2022-04-08 19:00:40|9769.9|9765.9|9767|9763|9769.9|9765.9|9766.7|9762.7|44
1649444450000|2022-04-08 19:00:50|9768.1|9764.1|9768|9764|9769|9765|9764.9|9760.9|55
1649444460000|2022-04-08 19:01:00|9767|9763|9765.5|9761.5|9767|9763|9765.5|9761.5|21
1649444470000|2022-04-08 19:01:10|9765.9|9761.9|9768|9764|9768.7|9764.7|9765.9|9761.9|9
1649444480000|2022-04-08 19:01:20|9768.4|9764.4|9768.5|9764.5|9769|9765|9768.2|9764.2|4
1649444490000|2022-04-08 19:01:30|9768.4|9764.4|9769|9765|9769|9765|9768|9764|1
1649444500000|2022-04-08 19:01:40|9768.7|9764.7|9770.5|9766.5|9770.5|9766.5|9768|9764|21
1649444510000|2022-04-08 19:01:50|9770.2|9766.2|9772.5|9768.5|9773|9769|9770.2|9766.2|11
1649444520000|2022-04-08 19:02:00|9773.5|9769.5|9770.5|9766.5|9773.5|9769.5|9770.5|9766.5|94
1649444530000|2022-04-08 19:02:10|9771|9767|9772.9|9768.9|9772.9|9768.9|9771|9767|16
1649444540000|2022-04-08 19:02:20|9773.4|9769.4|9774.9|9770.9|9776.5|9772.5|9773.4|9769.4|35
1649444550000|2022-04-08 19:02:30|9774.5|9770.5|9769.5|9765.5|9774.9|9770.9|9766.5|9762.5|146
1649444560000|2022-04-08 19:02:40|9769|9765|9771.5|9767.5|9771.5|9767.5|9768.2|9764.2|45
1649444570000|2022-04-08 19:02:50|9771.2|9767.2|9773|9769|9773|9769|9770|9766|59
1649444580000|2022-04-08 19:03:00|9773.2|9769.2|9769.5|9765.5|9773.9|9769.9|9769|9765|9
1649444590000|2022-04-08 19:03:10|9769.7|9765.7|9770.5|9766.5|9771.5|9767.5|9769.7|9765.7|22
1649444600000|2022-04-08 19:03:20|9771.5|9767.5|9773.9|9769.9|9774.2|9770.2|9770.5|9766.5|3
1649444610000|2022-04-08 19:03:30|9773.5|9769.5|9777|9773|9777|9773|9773.4|9769.4|11
1649444620000|2022-04-08 19:03:40|9777.2|9773.2|9779.5|9775.5|9779.5|9775.5|9776.5|9772.5|12
1649444630000|2022-04-08 19:03:50|9779.7|9775.7|9778.5|9774.5|9781|9777|9778.5|9774.5|12
1649444640000|2022-04-08 19:04:00|9778.4|9774.4|9778|9774|9780.9|9776.9|9776.5|9772.5|8
1649444650000|2022-04-08 19:04:10|9778.5|9774.5|9778.5|9774.5|9779|9775|9777.5|9773.5|6
1649444660000|2022-04-08 19:04:20|9777|9773|9776.9|9772.9|9777.5|9773.5|9776.5|9772.5|3
1649444670000|2022-04-08 19:04:30|9776.4|9772.4|9775.5|9771.5|9776.4|9772.4|9775.5|9771.5|4
1649444680000|2022-04-08 19:04:40|9775.2|9771.2|9775|9771|9776|9772|9773.9|9769.9|15
1649444690000|2022-04-08 19:04:50|9774.5|9770.5|9774|9770|9774.5|9770.5|9773.5|9769.5|3
1649444700000|2022-04-08 19:05:00|9773.7|9769.7|9771.9|9767.9|9774.9|9770.9|9771.5|9767.5|12
1649444710000|2022-04-08 19:05:10|9772|9768|9772.5|9768.5|9772.5|9768.5|9770.9|9766.9|6
1649444720000|2022-04-08 19:05:20|9771.9|9767.9|9771|9767|9772.4|9768.4|9771|9767|1
1649444730000|2022-04-08 19:05:30|9771.4|9767.4|9770.5|9766.5|9771.4|9767.4|9769|9765|28
1649444740000|2022-04-08 19:05:40|9770.4|9766.4|9769.9|9765.9|9770.4|9766.4|9769.5|9765.5|0
1649444750000|2022-04-08 19:05:50|9769|9765|9770.5|9766.5|9771|9767|9768|9764|7
1649444760000|2022-04-08 19:06:00|9770.2|9766.2|9770.7|9766.7|9771|9767|9769.5|9765.5|5
1649444770000|2022-04-08 19:06:10|9771|9767|9768.5|9764.5|9771|9767|9767.5|9763.5|24
1649444780000|2022-04-08 19:06:20|||||||||2
1649444790000|2022-04-08 19:06:30|9767|9763|9767.5|9763.5|9768|9764|9766.5|9762.5|11
1649444800000|2022-04-08 19:06:40|9768|9764|9768.5|9764.5|9768.5|9764.5|9767.3|9763.3|4
1649444810000|2022-04-08 19:06:50|9768.7|9764.7|9767.5|9763.5|9769|9765|9767.5|9763.5|5
1649444820000|2022-04-08 19:07:00|9767|9763|9767.8|9763.8|9767.8|9763.8|9766.4|9762.4|3
1649444830000|2022-04-08 19:07:10|9767.7|9763.7|9767.5|9763.5|9768.2|9764.2|9765.3|9761.3|10
1649444840000|2022-04-08 19:07:20|9767.3|9763.3|9765|9761|9767.3|9763.3|9765|9761|9
1649444850000|2022-04-08 19:07:30|9764|9760|9763|9759|9764|9760|9763|9759|6
1649444860000|2022-04-08 19:07:40|9763.2|9759.2|9764|9760|9764.5|9760.5|9763.2|9759.2|3
1649444870000|2022-04-08 19:07:50|9763.8|9759.8|9763|9759|9763.8|9759.8|9763|9759|4
1649444880000|2022-04-08 19:08:00|9762.8|9758.8|9763.5|9759.5|9764|9760|9762|9758|8
1649444890000|2022-04-08 19:08:10|9763.9|9759.9|9764.5|9760.5|9764.5|9760.5|9763|9759|5
1649444900000|2022-04-08 19:08:20|9764.3|9760.3|9764.5|9760.5|9764.5|9760.5|9763.8|9759.8|2
1649444910000|2022-04-08 19:08:30|9762|9758|9762.5|9758.5|9763.5|9759.5|9761.2|9757.2|17
1649444920000|2022-04-08 19:08:40|9762.3|9758.3|9759.8|9755.8|9762.3|9758.3|9759.8|9755.8|31
1649444930000|2022-04-08 19:08:50|9760|9756|9760.5|9756.5|9762|9758|9759.8|9755.8|8
1649444940000|2022-04-08 19:09:00|9760.7|9756.7|9762|9758|9762.4|9758.4|9760.7|9756.7|12
1649444950000|2022-04-08 19:09:10|9762.2|9758.2|9761.5|9757.5|9762.2|9758.2|9761.5|9757.5|10
1649444960000|2022-04-08 19:09:20|||||||||1
1649444970000|2022-04-08 19:09:30|9762|9758|9759.8|9755.8|9762|9758|9759.3|9755.3|18
1649444980000|2022-04-08 19:09:40|9759.5|9755.5|9758.8|9754.8|9759.7|9755.7|9758.5|9754.5|3
1649444990000|2022-04-08 19:09:50|9759.2|9755.2|9763.9|9759.9|9763.9|9759.9|9759.2|9755.2|187
1649445000000|2022-04-08 19:10:00|9763.7|9759.7|9766.2|9762.2|9766.2|9762.2|9762.9|9758.9|12
1649445010000|2022-04-08 19:10:10|9765.8|9761.8|9763.9|9759.9|9765.8|9761.8|9763.9|9759.9|4
1649445020000|2022-04-08 19:10:20|9763.2|9759.2|9760.5|9756.5|9763.2|9759.2|9760|9756|3
1649445030000|2022-04-08 19:10:30|9760.8|9756.8|9761.7|9757.7|9762.5|9758.5|9760.7|9756.7|5
1649445040000|2022-04-08 19:10:40|9761.5|9757.5|9760.5|9756.5|9762.5|9758.5|9760.5|9756.5|6
1649445050000|2022-04-08 19:10:50|9759.5|9755.5|9759.5|9755.5|9760|9756|9759.5|9755.5|0
1649445060000|2022-04-08 19:11:00|9759.3|9755.3|9761.8|9757.8|9763|9759|9759|9755|3
1649445070000|2022-04-08 19:11:10|9762.5|9758.5|9760.7|9756.7|9762.5|9758.5|9760.3|9756.3|2
1649445080000|2022-04-08 19:11:20|9760.9|9756.9|9760.5|9756.5|9762.5|9758.5|9760.5|9756.5|4
1649445090000|2022-04-08 19:11:30|9760.7|9756.7|9762|9758|9762|9758|9760.7|9756.7|2
1649445100000|2022-04-08 19:11:40|9761.8|9757.8|9763.2|9759.2|9763.2|9759.2|9761.5|9757.5|5
1649445110000|2022-04-08 19:11:50|9763|9759|9759.5|9755.5|9763|9759|9759.5|9755.5|19
1649445120000|2022-04-08 19:12:00|9759.2|9755.2|9757.2|9753.2|9759.5|9755.5|9756.4|9752.4|70
1649445130000|2022-04-08 19:12:10|9757.5|9753.5|9760|9756|9760|9756|9757.5|9753.5|11
1649445140000|2022-04-08 19:12:20|9759.7|9755.7|9759.5|9755.5|9760.5|9756.5|9759|9755|7
1649445150000|2022-04-08 19:12:30|9759.7|9755.7|9757.8|9753.8|9760|9756|9757.8|9753.8|4
1649445160000|2022-04-08 19:12:40|9758|9754|9760.2|9756.2|9760.2|9756.2|9758|9754|6
1649445170000|2022-04-08 19:12:50|9760.4|9756.4|9761.3|9757.3|9761.9|9757.9|9760.4|9756.4|5
1649445180000|2022-04-08 19:13:00|9761.5|9757.5|9756.8|9752.8|9761.5|9757.5|9756.8|9752.8|6
1649445190000|2022-04-08 19:13:10|9757.2|9753.2|9755.5|9751.5|9757.5|9753.5|9755.5|9751.5|9
1649445200000|2022-04-08 19:13:20|9756|9752|9754.5|9750.5|9756.5|9752.5|9754|9750|5
1649445210000|2022-04-08 19:13:30|9754.7|9750.7|9760|9756|9760|9756|9754.7|9750.7|42
1649445220000|2022-04-08 19:13:40|9760.5|9756.5|9764.5|9760.5|9764.8|9760.8|9760.5|9756.5|23
1649445230000|2022-04-08 19:13:50|9764.8|9760.8|9764.5|9760.5|9765|9761|9763.5|9759.5|12
1649445240000|2022-04-08 19:14:00|9764.7|9760.7|9768.5|9764.5|9770|9766|9764.7|9760.7|19
1649445250000|2022-04-08 19:14:10|9768.7|9764.7|9770.3|9766.3|9770.5|9766.5|9768.7|9764.7|13
1649445260000|2022-04-08 19:14:20|9770|9766|9773|9769|9773.8|9769.8|9770|9766|16
1649445270000|2022-04-08 19:14:30|9773.4|9769.4|9773.5|9769.5|9774.2|9770.2|9773|9769|20
1649445280000|2022-04-08 19:14:40|9772.5|9768.5|9774|9770|9774.2|9770.2|9772.5|9768.5|7
1649445290000|2022-04-08 19:14:50|9773.5|9769.5|9776|9772|9777.2|9773.2|9772.5|9768.5|47
1649445300000|2022-04-08 19:15:00|9776.5|9772.5|9780.5|9776.5|9780.8|9776.8|9776.5|9772.5|47
1649445310000|2022-04-08 19:15:10|9781.2|9777.2|9781.5|9777.5|9782.5|9778.5|9781.2|9777.2|16
1649445320000|2022-04-08 19:15:20|9782|9778|9777.5|9773.5|9782|9778|9776.5|9772.5|35
1649445330000|2022-04-08 19:15:30|9776.5|9772.5|9776|9772|9776.5|9772.5|9776|9772|3
1649445340000|2022-04-08 19:15:40|9777.5|9773.5|9776|9772|9777.5|9773.5|9776|9772|6
1649445350000|2022-04-08 19:15:50|9775.7|9771.7|9778.2|9774.2|9779.2|9775.2|9775.2|9771.2|243
1649445360000|2022-04-08 19:16:00|9777.9|9773.9|9776.5|9772.5|9777.9|9773.9|9776.3|9772.3|7
1649445370000|2022-04-08 19:16:10|9775|9771|9774.5|9770.5|9775|9771|9774.5|9770.5|7
1649445380000|2022-04-08 19:16:20|9773.5|9769.5|9773.5|9769.5|9774.5|9770.5|9772.8|9768.8|20
1649445390000|2022-04-08 19:16:30|9773.2|9769.2|9772.2|9768.2|9773.2|9769.2|9771.5|9767.5|3
1649445400000|2022-04-08 19:16:40|9771.5|9767.5|9772.9|9768.9|9772.9|9768.9|9771.3|9767.3|62
1649445410000|2022-04-08 19:16:50|9772.8|9768.8|9771.5|9767.5|9772.8|9768.8|9770.8|9766.8|5
1649445420000|2022-04-08 19:17:00|9772.2|9768.2|9772.5|9768.5|9772.5|9768.5|9772.2|9768.2|3
1649445430000|2022-04-08 19:17:10|9772|9768|9771|9767|9772.2|9768.2|9770.8|9766.8|4
1649445440000|2022-04-08 19:17:20|9771.2|9767.2|9771.5|9767.5|9772.5|9768.5|9771.2|9767.2|5
1649445450000|2022-04-08 19:17:30|9771.7|9767.7|9772.5|9768.5|9772.5|9768.5|9771.5|9767.5|2
1649445460000|2022-04-08 19:17:40|9773.2|9769.2|9773|9769|9774.8|9770.8|9772.5|9768.5|3
1649445470000|2022-04-08 19:17:50|9773.3|9769.3|9775.5|9771.5|9776|9772|9773.3|9769.3|3
1649445480000|2022-04-08 19:18:00|9775.7|9771.7|9775.5|9771.5|9776|9772|9774.5|9770.5|14
1649445490000|2022-04-08 19:18:10|9774.5|9770.5|9774|9770|9774.5|9770.5|9773.8|9769.8|3
1649445500000|2022-04-08 19:18:20|9774.2|9770.2|9773.5|9769.5|9774.2|9770.2|9773.5|9769.5|0
1649445510000|2022-04-08 19:18:30|9773.2|9769.2|9769.5|9765.5|9773.2|9769.2|9769.5|9765.5|18
1649445520000|2022-04-08 19:18:40|9770.3|9766.3|9769.5|9765.5|9770.5|9766.5|9769.5|9765.5|1
1649445530000|2022-04-08 19:18:50|9769.2|9765.2|9770.5|9766.5|9770.5|9766.5|9769.2|9765.2|4
1649445540000|2022-04-08 19:19:00|9770|9766|9769|9765|9770|9766|9768|9764|1
1649445550000|2022-04-08 19:19:10|9769.7|9765.7|9769|9765|9770|9766|9767.8|9763.8|14
1649445560000|2022-04-08 19:19:20|9769.5|9765.5|9769|9765|9769.5|9765.5|9769|9765|2
1649445580000|2022-04-08 19:19:40|9768.8|9764.8|9767|9763|9768.8|9764.8|9767|9763|2
1649445590000|2022-04-08 19:19:50|9767.2|9763.2|9767.5|9763.5|9767.8|9763.8|9765.8|9761.8|31
1649445600000|2022-04-08 19:20:00|9767.7|9763.7|9766.5|9762.5|9768.5|9764.5|9766.5|9762.5|21
1649445610000|2022-04-08 19:20:10|9766.3|9762.3|9765.8|9761.8|9769|9765|9765.8|9761.8|13
1649445620000|2022-04-08 19:20:20|9766.2|9762.2|9765.8|9761.8|9766.5|9762.5|9765.8|9761.8|2
1649445630000|2022-04-08 19:20:30|9767.2|9763.2|9767.8|9763.8|9770|9766|9767.2|9763.2|12
1649445640000|2022-04-08 19:20:40|9767.2|9763.2|9767.7|9763.7|9768.5|9764.5|9765.8|9761.8|4
1649445650000|2022-04-08 19:20:50|9767.5|9763.5|9769.5|9765.5|9769.5|9765.5|9767.5|9763.5|5
1649445660000|2022-04-08 19:21:00|9769|9765|9767.8|9763.8|9769|9765|9767.3|9763.3|8
1649445670000|2022-04-08 19:21:10|9767.5|9763.5|9767.8|9763.8|9767.8|9763.8|9767.5|9763.5|0
1649445680000|2022-04-08 19:21:20|9767.5|9763.5|9768.5|9764.5|9769.3|9765.3|9767.5|9763.5|3
1649445690000|2022-04-08 19:21:30|9768.8|9764.8|9769.5|9765.5|9770.3|9766.3|9768.5|9764.5|19
1649445700000|2022-04-08 19:21:40|9768.8|9764.8|9769.5|9765.5|9769.5|9765.5|9768.5|9764.5|3
1649445720000|2022-04-08 19:22:00|||||||||1
1649445730000|2022-04-08 19:22:10|9769.7|9765.7|9767.5|9763.5|9769.7|9765.7|9765.8|9761.8|22
1649445740000|2022-04-08 19:22:20|9769.3|9765.3|9769.8|9765.8|9770|9766|9767.9|9763.9|22
1649445750000|2022-04-08 19:22:30|9770.3|9766.3|9773|9769|9774|9770|9768.5|9764.5|17
1649445760000|2022-04-08 19:22:40|9772.7|9768.7|9775.5|9771.5|9776.2|9772.2|9772.5|9768.5|28
1649445770000|2022-04-08 19:22:50|9775.2|9771.2|9775.9|9771.9|9776.5|9772.5|9774.5|9770.5|13
1649445780000|2022-04-08 19:23:00|9776.5|9772.5|9778.5|9774.5|9778.5|9774.5|9775|9771|13
1649445790000|2022-04-08 19:23:10|9777.5|9773.5|9776.5|9772.5|9778|9774|9776.5|9772.5|5
1649445800000|2022-04-08 19:23:20|9776.7|9772.7|9776.5|9772.5|9776.7|9772.7|9776.5|9772.5|2
1649445810000|2022-04-08 19:23:30|9777.5|9773.5|9777.5|9773.5|9778.5|9774.5|9777|9773|2
1649445830000|2022-04-08 19:23:50|9777.3|9773.3|9774.5|9770.5|9777.3|9773.3|9774.5|9770.5|2
1649445840000|2022-04-08 19:24:00|9776.2|9772.2|9777.2|9773.2|9777.5|9773.5|9775.5|9771.5|10
1649445850000|2022-04-08 19:24:10|9776|9772|9778|9774|9778|9774|9776|9772|1
1649445860000|2022-04-08 19:24:20|9777.7|9773.7|9782.5|9778.5|9783.5|9779.5|9777.5|9773.5|23
1649445870000|2022-04-08 19:24:30|9783.5|9779.5|9782.5|9778.5|9783.5|9779.5|9781.3|9777.3|12
1649445880000|2022-04-08 19:24:40|9782.7|9778.7|9783|9779|9783|9779|9781.5|9777.5|4
1649445890000|2022-04-08 19:24:50|9783.5|9779.5|9782.5|9778.5|9783.5|9779.5|9781.5|9777.5|7
1649445900000|2022-04-08 19:25:00|9782.7|9778.7|9786.2|9782.2|9786.5|9782.5|9782.7|9778.7|22
1649445910000|2022-04-08 19:25:10|9786.7|9782.7|9789.5|9785.5|9789.5|9785.5|9786.3|9782.3|24
1649445920000|2022-04-08 19:25:20|9789.7|9785.7|9786.5|9782.5|9790.2|9786.2|9786.5|9782.5|5
1649445930000|2022-04-08 19:25:30|9786.7|9782.7|9787.5|9783.5|9788|9784|9786.7|9782.7|3
1649445940000|2022-04-08 19:25:40|9787.2|9783.2|9786.5|9782.5|9787.2|9783.2|9786.5|9782.5|3
1649445950000|2022-04-08 19:25:50|9787.5|9783.5|9787.5|9783.5|9787.5|9783.5|9787.5|9783.5|1
1649445960000|2022-04-08 19:26:00|9786.7|9782.7|9784.5|9780.5|9786.7|9782.7|9784.5|9780.5|1
1649445970000|2022-04-08 19:26:10|9784|9780|9785.5|9781.5|9786|9782|9783.3|9779.3|8
1649445980000|2022-04-08 19:26:20|9785.3|9781.3|9783.5|9779.5|9785.5|9781.5|9783.5|9779.5|12
1649445990000|2022-04-08 19:26:30|9782.5|9778.5|9783.5|9779.5|9783.5|9779.5|9782.5|9778.5|7
1649446000000|2022-04-08 19:26:40|9783.3|9779.3|9783.5|9779.5|9784.8|9780.8|9783|9779|7
1649446010000|2022-04-08 19:26:50|9783.7|9779.7|9782.4|9778.4|9787.4|9783.4|9782.4|9778.4|98
1649446020000|2022-04-08 19:27:00|9782.5|9778.5|9783.9|9779.9|9784.2|9780.2|9780.5|9776.5|24
1649446030000|2022-04-08 19:27:10|9783.4|9779.4|9783.9|9779.9|9784|9780|9783.4|9779.4|0
1649446040000|2022-04-08 19:27:20|9784.4|9780.4|9784.4|9780.4|9784.4|9780.4|9784.4|9780.4|0
1649446050000|2022-04-08 19:27:30|9782.2|9778.2|9782.9|9778.9|9782.9|9778.9|9781.2|9777.2|5
1649446060000|2022-04-08 19:27:40|9785.5|9781.5|9781.5|9777.5|9785.5|9781.5|9780.7|9776.7|90
1649446070000|2022-04-08 19:27:50|9780.9|9776.9|9778.9|9774.9|9781.2|9777.2|9778.9|9774.9|8
1649446080000|2022-04-08 19:28:00|9779.2|9775.2|9780.9|9776.9|9781.9|9777.9|9779.2|9775.2|3
1649446090000|2022-04-08 19:28:10|9782.7|9778.7|9783.8|9779.8|9783.9|9779.9|9782.7|9778.7|5
1649446100000|2022-04-08 19:28:20|9783.7|9779.7|9784.7|9780.7|9784.7|9780.7|9781.8|9777.8|16
1649446110000|2022-04-08 19:28:30|9784.3|9780.3|9786.8|9782.8|9786.8|9782.8|9784.3|9780.3|10
1649446120000|2022-04-08 19:28:40|9787.3|9783.3|9785.8|9781.8|9789.5|9785.5|9785.7|9781.7|8
1649446130000|2022-04-08 19:28:50|9784.8|9780.8|9786.8|9782.8|9786.8|9782.8|9784.8|9780.8|2
1649446140000|2022-04-08 19:29:00|9786.7|9782.7|9787|9783|9787.5|9783.5|9784.8|9780.8|5
1649446150000|2022-04-08 19:29:10|9786.8|9782.8|9785.8|9781.8|9787.5|9783.5|9785.3|9781.3|2
1649446160000|2022-04-08 19:29:20|9785.5|9781.5|9784.8|9780.8|9785.5|9781.5|9784.8|9780.8|0
1649446170000|2022-04-08 19:29:30|9784.3|9780.3|9787.3|9783.3|9787.3|9783.3|9784.3|9780.3|5
1649446180000|2022-04-08 19:29:40|9786.8|9782.8|9785.8|9781.8|9786.8|9782.8|9784.8|9780.8|4
1649446190000|2022-04-08 19:29:50|9786|9782|9788.8|9784.8|9789.8|9785.8|9786|9782|14
1649446200000|2022-04-08 19:30:00|9789|9785|9793.8|9789.8|9793.8|9789.8|9789|9785|21
1649446210000|2022-04-08 19:30:10|9793.5|9789.5|9793.8|9789.8|9793.8|9789.8|9791.3|9787.3|19
1649446220000|2022-04-08 19:30:20|9794.3|9790.3|9788.8|9784.8|9796.8|9792.8|9788.8|9784.8|87
1649446230000|2022-04-08 19:30:30|9788.7|9784.7|9787.2|9783.2|9788.7|9784.7|9787|9783|26
1649446240000|2022-04-08 19:30:40|9787.9|9783.9|9790.7|9786.7|9791.8|9787.8|9787.9|9783.9|13
1649446250000|2022-04-08 19:30:50|9790.2|9786.2|9790.2|9786.2|9790.2|9786.2|9789.7|9785.7|1
1649446260000|2022-04-08 19:31:00|9790|9786|9786.8|9782.8|9790|9786|9785.5|9781.5|17
1649446270000|2022-04-08 19:31:10|9786.2|9782.2|9786.8|9782.8|9786.8|9782.8|9785.3|9781.3|2
1649446280000|2022-04-08 19:31:20|9787.8|9783.8|9785.5|9781.5|9787.8|9783.8|9785.5|9781.5|30
1649446290000|2022-04-08 19:31:30|9786.2|9782.2|9786.5|9782.5|9787.5|9783.5|9786.2|9782.2|14
1649446300000|2022-04-08 19:31:40|9786|9782|9788.2|9784.2|9788.2|9784.2|9785.7|9781.7|12
1649446310000|2022-04-08 19:31:50|9788.5|9784.5|9784.8|9780.8|9789|9785|9784.3|9780.3|5
1649446320000|2022-04-08 19:32:00|9784.3|9780.3|9781.3|9777.3|9784.8|9780.8|9780.8|9776.8|9
1649446330000|2022-04-08 19:32:10|9781.8|9777.8|9782.5|9778.5|9782.5|9778.5|9781.8|9777.8|5
1649446340000|2022-04-08 19:32:20|9782.8|9778.8|9777|9773|9782.8|9778.8|9776.8|9772.8|11
1649446350000|2022-04-08 19:32:30|9777.5|9773.5|9772.5|9768.5|9777.5|9773.5|9771.5|9767.5|46
1649446360000|2022-04-08 19:32:40|9773|9769|9775|9771|9775.5|9771.5|9771|9767|18
1649446370000|2022-04-08 19:32:50|9774.8|9770.8|9774|9770|9775.5|9771.5|9774|9770|4
1649446380000|2022-04-08 19:33:00|9772.8|9768.8|9774|9770|9775.5|9771.5|9772.8|9768.8|10
1649446390000|2022-04-08 19:33:10|9774.5|9770.5|9775.5|9771.5|9775.5|9771.5|9773.5|9769.5|5
1649446400000|2022-04-08 19:33:20|9777|9773|9776.5|9772.5|9777.2|9773.2|9775.5|9771.5|20
1649446410000|2022-04-08 19:33:30|9776.3|9772.3|9776.5|9772.5|9776.5|9772.5|9775.5|9771.5|2
1649446420000|2022-04-08 19:33:40|9776.1|9772.1|9779.5|9775.5|9780.5|9776.5|9775.5|9771.5|15
1649446440000|2022-04-08 19:34:00|9779.6|9775.6|9779.5|9775.5|9780|9776|9779.5|9775.5|2
1649446450000|2022-04-08 19:34:10|9780.1|9776.1|9779.5|9775.5|9780.7|9776.7|9779.5|9775.5|3
1649446460000|2022-04-08 19:34:20|9780|9776|9779.5|9775.5|9781|9777|9779.5|9775.5|3
1649446470000|2022-04-08 19:34:30|9779.3|9775.3|9779.5|9775.5|9781|9777|9779.3|9775.3|0
1649446480000|2022-04-08 19:34:40|9781|9777|9780.5|9776.5|9781|9777|9780.5|9776.5|1
1649446490000|2022-04-08 19:34:50|9780.7|9776.7|9782|9778|9782|9778|9780.5|9776.5|1
1649446500000|2022-04-08 19:35:00|9783|9779|9782.5|9778.5|9783|9779|9782|9778|2
1649446510000|2022-04-08 19:35:10|9782.3|9778.3|9780.5|9776.5|9782.3|9778.3|9780.5|9776.5|8
1649446520000|2022-04-08 19:35:20|9782|9778|9782.5|9778.5|9783.2|9779.2|9781.5|9777.5|4
1649446530000|2022-04-08 19:35:30|9781.5|9777.5|9781.5|9777.5|9781.5|9777.5|9781.5|9777.5|1
1649446540000|2022-04-08 19:35:40|9780.7|9776.7|9781.5|9777.5|9781.5|9777.5|9780.5|9776.5|3
1649446550000|2022-04-08 19:35:50|9781.8|9777.8|9782.5|9778.5|9782.5|9778.5|9781.8|9777.8|0
1649446570000|2022-04-08 19:36:10|9782.7|9778.7|9783.5|9779.5|9783.5|9779.5|9782.7|9778.7|2
1649446590000|2022-04-08 19:36:30|||||||||1
1649446610000|2022-04-08 19:36:50|9783|9779|9785|9781|9785|9781|9783|9779|1
1649446620000|2022-04-08 19:37:00|9785.3|9781.3|9783|9779|9786.2|9782.2|9782.5|9778.5|9
1649446630000|2022-04-08 19:37:10|9783.7|9779.7|9783.5|9779.5|9783.7|9779.7|9783.5|9779.5|1
1649446640000|2022-04-08 19:37:20|9783.8|9779.8|9785.1|9781.1|9785.7|9781.7|9783.8|9779.8|8
1649446650000|2022-04-08 19:37:30|9784.5|9780.5|9784.5|9780.5|9785|9781|9784.5|9780.5|1
1649446660000|2022-04-08 19:37:40|9784|9780|9784.5|9780.5|9785.5|9781.5|9783.5|9779.5|1
1649446670000|2022-04-08 19:37:50|9785|9781|9785.5|9781.5|9785.7|9781.7|9785|9781|0
1649446680000|2022-04-08 19:38:00|9786.2|9782.2|9784.5|9780.5|9786.2|9782.2|9784.5|9780.5|0
1649446690000|2022-04-08 19:38:10|9784.7|9780.7|9785.5|9781.5|9785.5|9781.5|9784.5|9780.5|1
1649446700000|2022-04-08 19:38:20|9784.5|9780.5|9786|9782|9786|9782|9784.5|9780.5|0
1649446710000|2022-04-08 19:38:30|9787|9783|9787.5|9783.5|9789.5|9785.5|9787|9783|8
1649446720000|2022-04-08 19:38:40|9787.8|9783.8|9788.5|9784.5|9788.5|9784.5|9787.8|9783.8|9
1649446730000|2022-04-08 19:38:50|9789|9785|9788.2|9784.2|9789|9785|9787.5|9783.5|2
1649446740000|2022-04-08 19:39:00|9788.5|9784.5|9788|9784|9788.5|9784.5|9786.5|9782.5|5
1649446750000|2022-04-08 19:39:10|9788.2|9784.2|9789.8|9785.8|9790|9786|9787.5|9783.5|5
1649446760000|2022-04-08 19:39:20|9790|9786|9790|9786|9790|9786|9789.5|9785.5|5
1649446770000|2022-04-08 19:39:30|||||||||1
1649446780000|2022-04-08 19:39:40|9791.3|9787.3|9785.8|9781.8|9791.3|9787.3|9785.8|9781.8|15
1649446790000|2022-04-08 19:39:50|9786.3|9782.3|9787.8|9783.8|9787.8|9783.8|9786.3|9782.3|1
1649446800000|2022-04-08 19:40:00|9786|9782|9785.5|9781.5|9786|9782|9785.5|9781.5|6
1649446810000|2022-04-08 19:40:10|9785.8|9781.8|9785.5|9781.5|9786|9782|9785.5|9781.5|1
1649446830000|2022-04-08 19:40:30|9785.3|9781.3|9785.5|9781.5|9785.5|9781.5|9785|9781|1
1649446840000|2022-04-08 19:40:40|9785.8|9781.8|9784.3|9780.3|9785.8|9781.8|9784.3|9780.3|1
1649446850000|2022-04-08 19:40:50|9784.5|9780.5|9783.5|9779.5|9784.8|9780.8|9782.8|9778.8|6
1649446860000|2022-04-08 19:41:00|9784.3|9780.3|9784.8|9780.8|9785.1|9781.1|9782.8|9778.8|2
1649446870000|2022-04-08 19:41:10|9784.5|9780.5|9784|9780|9784.5|9780.5|9784|9780|0
1649446880000|2022-04-08 19:41:20|9784.5|9780.5|9785.2|9781.2|9785.2|9781.2|9784.5|9780.5|5
1649446890000|2022-04-08 19:41:30|9785.8|9781.8|9789.5|9785.5|9790|9786|9785.8|9781.8|5
1649446900000|2022-04-08 19:41:40|9789.2|9785.2|9789.5|9785.5|9790|9786|9789.2|9785.2|0
1649446910000|2022-04-08 19:41:50|9791.2|9787.2|9789.5|9785.5|9791.2|9787.2|9789|9785|3
1649446920000|2022-04-08 19:42:00|9789.3|9785.3|9787.5|9783.5|9789.3|9785.3|9787.5|9783.5|2
1649446930000|2022-04-08 19:42:10|9788.5|9784.5|9789.5|9785.5|9789.5|9785.5|9788.5|9784.5|1
1649446940000|2022-04-08 19:42:20|9790|9786|9788.8|9784.8|9791.5|9787.5|9788.8|9784.8|11
1649446950000|2022-04-08 19:42:30|9789|9785|9789.5|9785.5|9790.3|9786.3|9789|9785|0
1649446960000|2022-04-08 19:42:40|9788.3|9784.3|9788.3|9784.3|9788.5|9784.5|9788|9784|2
1649446970000|2022-04-08 19:42:50|9788|9784|9785.5|9781.5|9788|9784|9784.8|9780.8|8
1649446980000|2022-04-08 19:43:00|9785|9781|9782.5|9778.5|9785.5|9781.5|9782.3|9778.3|4
1649446990000|2022-04-08 19:43:10|9783|9779|9783.5|9779.5|9783.5|9779.5|9783|9779|1
1649447000000|2022-04-08 19:43:20|9782.7|9778.7|9781.5|9777.5|9783|9779|9781.5|9777.5|1
1649447010000|2022-04-08 19:43:30|9781|9777|9782.5|9778.5|9783.5|9779.5|9780.3|9776.3|14
1649447020000|2022-04-08 19:43:40|9781.5|9777.5|9780.5|9776.5|9781.8|9777.8|9780.5|9776.5|2
1649447030000|2022-04-08 19:43:50|9782|9778|9781.8|9777.8|9782|9778|9781.8|9777.8|0
1649447040000|2022-04-08 19:44:00|9781.5|9777.5|9782.2|9778.2|9782.2|9778.2|9781.5|9777.5|0
1649447050000|2022-04-08 19:44:10|9781.5|9777.5|9782.2|9778.2|9782.2|9778.2|9781.5|9777.5|2
1649447060000|2022-04-08 19:44:20|9782|9778|9782|9778|9782|9778|9781|9777|3
1649447070000|2022-04-08 19:44:30|9782.2|9778.2|9783.5|9779.5|9783.5|9779.5|9782.2|9778.2|2
1649447080000|2022-04-08 19:44:40|9783.7|9779.7|9783|9779|9783.7|9779.7|9783|9779|1
1649447090000|2022-04-08 19:44:50|9783.8|9779.8|9783.5|9779.5|9785.3|9781.3|9783.3|9779.3|4
1649447100000|2022-04-08 19:45:00|9784.5|9780.5|9783.5|9779.5|9784.5|9780.5|9783.5|9779.5|3
1649447110000|2022-04-08 19:45:10|||||||||1
1649447120000|2022-04-08 19:45:20|9784|9780|9784.5|9780.5|9784.5|9780.5|9784|9780|8
1649447130000|2022-04-08 19:45:30|9785|9781|9784.5|9780.5|9785|9781|9784.5|9780.5|0
1649447150000|2022-04-08 19:45:50|9784|9780|9781.5|9777.5|9784|9780|9780|9776|13
1649447160000|2022-04-08 19:46:00|9780.5|9776.5|9783|9779|9783|9779|9780|9776|3
1649447170000|2022-04-08 19:46:10|9782.5|9778.5|9782.5|9778.5|9782.6|9778.6|9782|9778|5
1649447180000|2022-04-08 19:46:20|9783|9779|9780.5|9776.5|9783|9779|9780.5|9776.5|11
1649447190000|2022-04-08 19:46:30|9780|9776|9782.5|9778.5|9782.5|9778.5|9780|9776|2
1649447200000|2022-04-08 19:46:40|9782.1|9778.1|9780.5|9776.5|9782.5|9778.5|9780.5|9776.5|3
1649447210000|2022-04-08 19:46:50|9776.5|9772.5|9777.7|9773.7|9778.2|9774.2|9776.5|9772.5|12
1649447220000|2022-04-08 19:47:00|9777.5|9773.5|9775.5|9771.5|9778.2|9774.2|9773.5|9769.5|13
1649447230000|2022-04-08 19:47:10|9775|9771|9775|9771|9775.5|9771.5|9773.5|9769.5|6
1649447240000|2022-04-08 19:47:20|9775.2|9771.2|9774|9770|9775.2|9771.2|9773.2|9769.2|1
1649447250000|2022-04-08 19:47:30|9774.2|9770.2|9771.5|9767.5|9774.2|9770.2|9771|9767|10
1649447260000|2022-04-08 19:47:40|9771|9767|9771|9767|9772|9768|9771|9767|8
1649447270000|2022-04-08 19:47:50|9771.2|9767.2|9768.6|9764.6|9771.3|9767.3|9767.8|9763.8|38
1649447280000|2022-04-08 19:48:00|9768.8|9764.8|9769.1|9765.1|9769.8|9765.8|9768.8|9764.8|2
1649447300000|2022-04-08 19:48:20|9767.8|9763.8|9767.6|9763.6|9767.8|9763.8|9767.6|9763.6|3
1649447310000|2022-04-08 19:48:30|9767.3|9763.3|9765.1|9761.1|9767.3|9763.3|9765.1|9761.1|11
1649447320000|2022-04-08 19:48:40|9764.6|9760.6|9765.5|9761.5|9765.6|9761.6|9764.1|9760.1|3
1649447330000|2022-04-08 19:48:50|9764.6|9760.6|9765.1|9761.1|9766|9762|9764.6|9760.6|1
1649447340000|2022-04-08 19:49:00|9765|9761|9764.8|9760.8|9765|9761|9764.5|9760.5|6
1649447350000|2022-04-08 19:49:10|9765.3|9761.3|9764.8|9760.8|9765.3|9761.3|9764.8|9760.8|2
1649447360000|2022-04-08 19:49:20|9764.6|9760.6|9766.1|9762.1|9766.1|9762.1|9763.6|9759.6|23
1649447370000|2022-04-08 19:49:30|9765.8|9761.8|9767.1|9763.1|9767.1|9763.1|9765.4|9761.4|1
1649447380000|2022-04-08 19:49:40|9767.3|9763.3|9767.1|9763.1|9767.8|9763.8|9767.1|9763.1|2
1649447390000|2022-04-08 19:49:50|9767.3|9763.3|9767.1|9763.1|9767.3|9763.3|9767.1|9763.1|0
1649447400000|2022-04-08 19:50:00|9767.3|9763.3|9770.6|9766.6|9771.1|9767.1|9767.3|9763.3|28
1649447410000|2022-04-08 19:50:10|9770.8|9766.8|9770.8|9766.8|9770.8|9766.8|9770.8|9766.8|1
1649447420000|2022-04-08 19:50:20|9770.6|9766.6|9767.1|9763.1|9770.6|9766.6|9766.1|9762.1|13
1649447430000|2022-04-08 19:50:30|9766.8|9762.8|9766.8|9762.8|9766.8|9762.8|9764.6|9760.6|2
1649447440000|2022-04-08 19:50:40|9767.7|9763.7|9771.1|9767.1|9772.1|9768.1|9767.7|9763.7|20
1649447450000|2022-04-08 19:50:50|9769.9|9765.9|9770.6|9766.6|9771.4|9767.4|9769.6|9765.6|3
1649447460000|2022-04-08 19:51:00|9771.4|9767.4|9771.6|9767.6|9771.8|9767.8|9771.1|9767.1|2
1649447470000|2022-04-08 19:51:10|9771.8|9767.8|9772.1|9768.1|9772.1|9768.1|9771.6|9767.6|3
1649447480000|2022-04-08 19:51:20|9771.6|9767.6|9770.1|9766.1|9772.1|9768.1|9770.1|9766.1|1
1649447490000|2022-04-08 19:51:30|9770.5|9766.5|9770.1|9766.1|9771.4|9767.4|9770.1|9766.1|1
1649447500000|2022-04-08 19:51:40|9769.1|9765.1|9770.1|9766.1|9770.4|9766.4|9768.9|9764.9|2
1649447510000|2022-04-08 19:51:50|9769.9|9765.9|9769.6|9765.6|9769.9|9765.9|9769.1|9765.1|3
1649447520000|2022-04-08 19:52:00|9769.3|9765.3|9767.9|9763.9|9769.3|9765.3|9767.9|9763.9|4
1649447530000|2022-04-08 19:52:10|9767.6|9763.6|9769.6|9765.6|9770.1|9766.1|9767.6|9763.6|8
1649447540000|2022-04-08 19:52:20|9769.9|9765.9|9770.8|9766.8|9770.8|9766.8|9769.9|9765.9|1
1649447550000|2022-04-08 19:52:30|9771.6|9767.6|9771.8|9767.8|9773.1|9769.1|9770.6|9766.6|4
1649447560000|2022-04-08 19:52:40|9772|9768|9772.1|9768.1|9773.8|9769.8|9772|9768|2
1649447570000|2022-04-08 19:52:50|9772.3|9768.3|9773.1|9769.1|9773.1|9769.1|9772.3|9768.3|2
1649447580000|2022-04-08 19:53:00|9772.6|9768.6|9770.1|9766.1|9772.6|9768.6|9769.8|9765.8|15
1649447590000|2022-04-08 19:53:10|9770.3|9766.3|9769.6|9765.6|9770.3|9766.3|9769.6|9765.6|1
1649447600000|2022-04-08 19:53:20|9766.6|9762.6|9768.1|9764.1|9769.1|9765.1|9766.6|9762.6|10
1649447610000|2022-04-08 19:53:30|9767.8|9763.8|9767.4|9763.4|9767.8|9763.8|9766.8|9762.8|2
1649447620000|2022-04-08 19:53:40|9767.6|9763.6|9767.6|9763.6|9767.6|9763.6|9767.6|9763.6|0
1649447630000|2022-04-08 19:53:50|9767.4|9763.4|9769.4|9765.4|9769.4|9765.4|9767.4|9763.4|4
1649447640000|2022-04-08 19:54:00|9769.6|9765.6|9772.3|9768.3|9773.1|9769.1|9769.6|9765.6|9
1649447650000|2022-04-08 19:54:10|9772.8|9768.8|9770.1|9766.1|9773.1|9769.1|9770.1|9766.1|5
1649447660000|2022-04-08 19:54:20|9770.4|9766.4|9770.8|9766.8|9770.8|9766.8|9770.4|9766.4|0
1649447670000|2022-04-08 19:54:30|9768.8|9764.8|9765.1|9761.1|9768.8|9764.8|9764.1|9760.1|59
1649447690000|2022-04-08 19:54:50|9766.3|9762.3|9766.8|9762.8|9767.1|9763.1|9766.3|9762.3|5
1649447700000|2022-04-08 19:55:00|9766.6|9762.6|9766.4|9762.4|9766.8|9762.8|9765.9|9761.9|9
1649447710000|2022-04-08 19:55:10|9766.1|9762.1|9764.1|9760.1|9766.1|9762.1|9764.1|9760.1|12
1649447720000|2022-04-08 19:55:20|9763.5|9759.5|9765.4|9761.4|9766.1|9762.1|9762.9|9758.9|23
1649447730000|2022-04-08 19:55:30|9765.1|9761.1|9766.1|9762.1|9768.1|9764.1|9764.1|9760.1|18
1649447740000|2022-04-08 19:55:40|9765.8|9761.8|9764.1|9760.1|9766.1|9762.1|9764.1|9760.1|5
1649447750000|2022-04-08 19:55:50|9763.9|9759.9|9758.1|9754.1|9763.9|9759.9|9757.6|9753.6|21
1649447760000|2022-04-08 19:56:00|9757.8|9753.8|9759.1|9755.1|9760.6|9756.6|9756.9|9752.9|45
1649447770000|2022-04-08 19:56:10|9759.6|9755.6|9761.4|9757.4|9762.1|9758.1|9759.6|9755.6|5
1649447780000|2022-04-08 19:56:20|9761.6|9757.6|9761.9|9757.9|9762.9|9758.9|9760.1|9756.1|8
1649447790000|2022-04-08 19:56:30|9762.9|9758.9|9763.1|9759.1|9764.8|9760.8|9762.9|9758.9|18
1649447800000|2022-04-08 19:56:40|9763.4|9759.4|9766.4|9762.4|9767.1|9763.1|9763.4|9759.4|4
1649447810000|2022-04-08 19:56:50|9765.9|9761.9|9768.6|9764.6|9770.1|9766.1|9765.9|9761.9|13
1649447820000|2022-04-08 19:57:00|9768.1|9764.1|9766.4|9762.4|9768.1|9764.1|9764.1|9760.1|6
1649447830000|2022-04-08 19:57:10|9766.6|9762.6|9766.4|9762.4|9766.6|9762.6|9766.4|9762.4|2
1649447840000|2022-04-08 19:57:20|9766.6|9762.6|9766.4|9762.4|9767.6|9763.6|9765.9|9761.9|18
1649447850000|2022-04-08 19:57:30|9764.6|9760.6|9764.6|9760.6|9764.6|9760.6|9764.6|9760.6|3
1649447860000|2022-04-08 19:57:40|9764.1|9760.1|9763.6|9759.6|9764.1|9760.1|9762.6|9758.6|2
1649447870000|2022-04-08 19:57:50|9763.1|9759.1|9760.6|9756.6|9763.4|9759.4|9760.4|9756.4|8
1649447880000|2022-04-08 19:58:00|9760.3|9756.3|9760.1|9756.1|9760.3|9756.3|9759.1|9755.1|14
1649447890000|2022-04-08 19:58:10|9759.6|9755.6|9760.6|9756.6|9761.3|9757.3|9759.4|9755.4|2
1649447900000|2022-04-08 19:58:20|9760.3|9756.3|9757.1|9753.1|9760.3|9756.3|9755.8|9751.8|27
1649447910000|2022-04-08 19:58:30|9756.6|9752.6|9757.3|9753.3|9760.9|9756.9|9756.6|9752.6|6
1649447920000|2022-04-08 19:58:40|9757.1|9753.1|9759.6|9755.6|9759.6|9755.6|9757.1|9753.1|2
1649447930000|2022-04-08 19:58:50|9760|9756|9759.6|9755.6|9760|9756|9758.1|9754.1|4
1649447940000|2022-04-08 19:59:00|9760.1|9756.1|9763|9759|9763|9759|9759.1|9755.1|4
1649447950000|2022-04-08 19:59:10|9763.3|9759.3|9757.4|9753.4|9763.3|9759.3|9757.1|9753.1|12
1649447960000|2022-04-08 19:59:20|9757.1|9753.1|9756.9|9752.9|9757.1|9753.1|9756.9|9752.9|1
1649447970000|2022-04-08 19:59:30|9757.1|9753.1|9753.1|9749.1|9757.1|9753.1|9752.1|9748.1|48
1649447980000|2022-04-08 19:59:40|9753.3|9749.3|9755.8|9751.8|9757.4|9753.4|9752.1|9748.1|49
1649447990000|2022-04-08 19:59:50|9756.3|9752.3|9755.6|9751.6|9756.6|9752.6|9755.1|9751.1|6
1649448000000|2022-04-08 20:00:00|9755.8|9751.8|9753.4|9749.4|9758.5|9754.5|9753.4|9749.4|33
1649448010000|2022-04-08 20:00:10|9754.1|9750.1|9752.6|9748.6|9756.6|9752.6|9752.1|9748.1|29
1649448020000|2022-04-08 20:00:20|9752.4|9748.4|9749.6|9745.6|9752.6|9748.6|9748.4|9744.4|199
1649448030000|2022-04-08 20:00:30|9748.6|9744.6|9748.6|9744.6|9750.6|9746.6|9747.4|9743.4|166
1649448040000|2022-04-08 20:00:40|9749.4|9745.4|9748.3|9744.3|9749.8|9745.8|9747.4|9743.4|13
1649448050000|2022-04-08 20:00:50|9748.1|9744.1|9745.8|9741.8|9748.1|9744.1|9744.8|9740.8|33
1649448060000|2022-04-08 20:01:00|9746.6|9742.6|9746.6|9742.6|9748.6|9744.6|9743.6|9739.6|128
1649448070000|2022-04-08 20:01:10|9746.7|9742.7|9748.1|9744.1|9749.3|9745.3|9745.4|9741.4|22
1649448080000|2022-04-08 20:01:20|9749.3|9745.3|9748.6|9744.6|9749.3|9745.3|9745.6|9741.6|20
1649448090000|2022-04-08 20:01:30|9748.4|9744.4|9747.4|9743.4|9748.4|9744.4|9746.4|9742.4|257
1649448100000|2022-04-08 20:01:40|9747.7|9743.7|9749.4|9745.4|9749.6|9745.6|9746.4|9742.4|45
1649448110000|2022-04-08 20:01:50|9749.6|9745.6|9750.1|9746.1|9751.4|9747.4|9747.6|9743.6|32
1649448120000|2022-04-08 20:02:00|9750.4|9746.4|9751.4|9747.4|9751.6|9747.6|9750.3|9746.3|19
1649448130000|2022-04-08 20:02:10|9751.2|9747.2|9751.9|9747.9|9751.9|9747.9|9750.2|9746.2|3
1649448140000|2022-04-08 20:02:20|9752.1|9748.1|9754.9|9750.9|9755.4|9751.4|9752.1|9748.1|8
1649448150000|2022-04-08 20:02:30|9754.4|9750.4|9754.1|9750.1|9755.8|9751.8|9753.2|9749.2|21
1649448160000|2022-04-08 20:02:40|9753.1|9749.1|9753.9|9749.9|9754.9|9750.9|9751.4|9747.4|12
1649448170000|2022-04-08 20:02:50|9754.1|9750.1|9755.1|9751.1|9755.3|9751.3|9754.1|9750.1|6
1649448180000|2022-04-08 20:03:00|9755.4|9751.4|9756.4|9752.4|9758.4|9754.4|9755.4|9751.4|10
1649448190000|2022-04-08 20:03:10|9756.2|9752.2|9755.9|9751.9|9756.9|9752.9|9755.9|9751.9|15
1649448200000|2022-04-08 20:03:20|9756.4|9752.4|9757.4|9753.4|9757.9|9753.9|9756.4|9752.4|5
1649448210000|2022-04-08 20:03:30|9758.9|9754.9|9758.9|9754.9|9758.9|9754.9|9758.4|9754.4|5
1649448220000|2022-04-08 20:03:40|9759.9|9755.9|9760.1|9756.1|9760.6|9756.6|9758.4|9754.4|15
1649448230000|2022-04-08 20:03:50|9759.4|9755.4|9758.2|9754.2|9760.6|9756.6|9757.9|9753.9|15
1649448240000|2022-04-08 20:04:00|9758.9|9754.9|9758.9|9754.9|9759.9|9755.9|9758.4|9754.4|7
1649448250000|2022-04-08 20:04:10|9759.1|9755.1|9759.9|9755.9|9760.4|9756.4|9759.1|9755.1|0
1649448260000|2022-04-08 20:04:20|9759.4|9755.4|9757.4|9753.4|9759.4|9755.4|9756.9|9752.9|12
1649448270000|2022-04-08 20:04:30|||||||||2
1649448280000|2022-04-08 20:04:40|9757.2|9753.2|9757.9|9753.9|9757.9|9753.9|9757.2|9753.2|3
1649448290000|2022-04-08 20:04:50|9758.4|9754.4|9755.6|9751.6|9758.4|9754.4|9754.4|9750.4|29
1649448300000|2022-04-08 20:05:00|9755.9|9751.9|9758.1|9754.1|9758.1|9754.1|9755.1|9751.1|3
1649448310000|2022-04-08 20:05:10|9758.4|9754.4|9754.4|9750.4|9758.4|9754.4|9754.4|9750.4|3
1649448320000|2022-04-08 20:05:20|9753.9|9749.9|9753.9|9749.9|9754.9|9750.9|9753.4|9749.4|7
1649448330000|2022-04-08 20:05:30|9754.1|9750.1|9754.4|9750.4|9754.4|9750.4|9754.1|9750.1|2
1649448340000|2022-04-08 20:05:40|9754.6|9750.6|9755.4|9751.4|9755.4|9751.4|9754.2|9750.2|7
1649448350000|2022-04-08 20:05:50|9754.4|9750.4|9755.4|9751.4|9755.4|9751.4|9754.4|9750.4|3
1649448370000|2022-04-08 20:06:10|9755.7|9751.7|9757.4|9753.4|9758.4|9754.4|9755.7|9751.7|4
1649448380000|2022-04-08 20:06:20|9757.9|9753.9|9760.4|9756.4|9760.4|9756.4|9757.9|9753.9|6
1649448390000|2022-04-08 20:06:30|||||||||2
1649448400000|2022-04-08 20:06:40|9760.7|9756.7|9761.1|9757.1|9761.1|9757.1|9760.7|9756.7|1
1649448410000|2022-04-08 20:06:50|9760.6|9756.6|9760.6|9756.6|9760.6|9756.6|9758.4|9754.4|12
1649448420000|2022-04-08 20:07:00|9760.4|9756.4|9761.9|9757.9|9761.9|9757.9|9760.4|9756.4|12
1649448430000|2022-04-08 20:07:10|9762.2|9758.2|9761.7|9757.7|9762.2|9758.2|9761.6|9757.6|4
1649448440000|2022-04-08 20:07:20|9761.9|9757.9|9765.4|9761.4|9765.4|9761.4|9760.9|9756.9|45
1649448450000|2022-04-08 20:07:30|9765.1|9761.1|9767.3|9763.3|9767.9|9763.9|9764.4|9760.4|13
1649448460000|2022-04-08 20:07:40|9766.8|9762.8|9767.6|9763.6|9767.8|9763.8|9765.9|9761.9|11
1649448470000|2022-04-08 20:07:50|9768.1|9764.1|9767.1|9763.1|9768.1|9764.1|9767.1|9763.1|3
1649448480000|2022-04-08 20:08:00|9767.3|9763.3|9767.4|9763.4|9768.6|9764.6|9767.1|9763.1|3
1649448490000|2022-04-08 20:08:10|9769.1|9765.1|9768.4|9764.4|9769.1|9765.1|9767.9|9763.9|7
1649448500000|2022-04-08 20:08:20|9768.7|9764.7|9767.4|9763.4|9768.7|9764.7|9767.4|9763.4|2
1649448510000|2022-04-08 20:08:30|9766.9|9762.9|9767.4|9763.4|9767.4|9763.4|9766.9|9762.9|2
1649448520000|2022-04-08 20:08:40|9767.6|9763.6|9767.6|9763.6|9769.1|9765.1|9767.6|9763.6|6
1649448530000|2022-04-08 20:08:50|9767.4|9763.4|9767.1|9763.1|9767.9|9763.9|9767.1|9763.1|5
1649448540000|2022-04-08 20:09:00|9768.1|9764.1|9769.4|9765.4|9769.4|9765.4|9767.1|9763.1|6
1649448550000|2022-04-08 20:09:10|9769.1|9765.1|9769.1|9765.1|9769.1|9765.1|9769.1|9765.1|1
1649448560000|2022-04-08 20:09:20|9768.9|9764.9|9768.6|9764.6|9769.1|9765.1|9768.1|9764.1|3
1649448570000|2022-04-08 20:09:30|9768.4|9764.4|9767.6|9763.6|9768.4|9764.4|9767.6|9763.6|0
1649448580000|2022-04-08 20:09:40|9767.9|9763.9|9767.6|9763.6|9768.1|9764.1|9767.6|9763.6|1
1649448590000|2022-04-08 20:09:50|9767.9|9763.9|9767.9|9763.9|9767.9|9763.9|9767.9|9763.9|0
1649448600000|2022-04-08 20:10:00|9767.7|9763.7|9770.1|9766.1|9771.6|9767.6|9767.7|9763.7|22
1649448610000|2022-04-08 20:10:10|9768.4|9764.4|9768.4|9764.4|9768.9|9764.9|9768.2|9764.2|4
1649448620000|2022-04-08 20:10:20|9769.4|9765.4|9768.7|9764.7|9771.6|9767.6|9768.7|9764.7|3
1649448630000|2022-04-08 20:10:30|9769.1|9765.1|9769.4|9765.4|9770.1|9766.1|9768.4|9764.4|1
1649448640000|2022-04-08 20:10:40|9769.7|9765.7|9768.1|9764.1|9770.1|9766.1|9767.9|9763.9|5
1649448650000|2022-04-08 20:10:50|9768.4|9764.4|9768.8|9764.8|9769.1|9765.1|9767.6|9763.6|4
1649448660000|2022-04-08 20:11:00|9769.3|9765.3|9770.4|9766.4|9771.1|9767.1|9769.3|9765.3|5
1649448670000|2022-04-08 20:11:10|9770.1|9766.1|9771.1|9767.1|9771.1|9767.1|9769.6|9765.6|1
1649448680000|2022-04-08 20:11:20|9771.3|9767.3|9770.4|9766.4|9771.3|9767.3|9769.9|9765.9|6
1649448690000|2022-04-08 20:11:30|9770.8|9766.8|9771.1|9767.1|9771.4|9767.4|9770.8|9766.8|4
1649448710000|2022-04-08 20:11:50|||||||||1
1649448720000|2022-04-08 20:12:00|9770.6|9766.6|9771.1|9767.1|9771.1|9767.1|9770.2|9766.2|4
1649448730000|2022-04-08 20:12:10|9771.4|9767.4|9773.1|9769.1|9774.6|9770.6|9771.4|9767.4|13
1649448740000|2022-04-08 20:12:20|9773.6|9769.6|9774.6|9770.6|9774.7|9770.7|9773.6|9769.6|6
1649448750000|2022-04-08 20:12:30|9774.7|9770.7|9775.6|9771.6|9776.6|9772.6|9774.1|9770.1|11
1649448760000|2022-04-08 20:12:40|9776.6|9772.6|9776.6|9772.6|9777.4|9773.4|9776.1|9772.1|4
1649448770000|2022-04-08 20:12:50|9775.9|9771.9|9775.4|9771.4|9775.9|9771.9|9774.4|9770.4|7
1649448780000|2022-04-08 20:13:00|9775.2|9771.2|9772.9|9768.9|9775.2|9771.2|9772.9|9768.9|0
1649448790000|2022-04-08 20:13:10|9773.2|9769.2|9773.2|9769.2|9773.2|9769.2|9772.7|9768.7|2
1649448800000|2022-04-08 20:13:20|9772.9|9768.9|9771.9|9767.9|9773.2|9769.2|9770.9|9766.9|4
1649448810000|2022-04-08 20:13:30|9771.6|9767.6|9771.4|9767.4|9771.6|9767.6|9771.4|9767.4|3
1649448820000|2022-04-08 20:13:40|9772|9768|9771.7|9767.7|9772|9768|9771.4|9767.4|1
1649448850000|2022-04-08 20:14:10|9769.4|9765.4|9776.1|9772.1|9776.1|9772.1|9769.4|9765.4|14
1649448860000|2022-04-08 20:14:20|9775.7|9771.7|9774.1|9770.1|9775.7|9771.7|9774.1|9770.1|2
1649448870000|2022-04-08 20:14:30|9774.2|9770.2|9774.2|9770.2|9774.2|9770.2|9774.2|9770.2|1
1649448880000|2022-04-08 20:14:40|9774.6|9770.6|9776.2|9772.2|9777.1|9773.1|9774.2|9770.2|8
1649448890000|2022-04-08 20:14:50|9775.9|9771.9|9776.1|9772.1|9776.6|9772.6|9775.9|9771.9|0
1649448900000|2022-04-08 20:15:00|9776.6|9772.6|9776.4|9772.4|9776.6|9772.6|9774.4|9770.4|2
1649448910000|2022-04-08 20:15:10|9777.1|9773.1|9778.4|9774.4|9778.7|9774.7|9777.1|9773.1|2
1649448920000|2022-04-08 20:15:20|9778.1|9774.1|9776.1|9772.1|9778.1|9774.1|9775.9|9771.9|0
1649448940000|2022-04-08 20:15:40|9775.6|9771.6|9776.4|9772.4|9776.6|9772.6|9775.4|9771.4|2
1649448950000|2022-04-08 20:15:50|9776.6|9772.6|9776.7|9772.7|9776.9|9772.9|9776.1|9772.1|2
1649448960000|2022-04-08 20:16:00|9776.9|9772.9|9778.6|9774.6|9778.6|9774.6|9776.6|9772.6|3
1649448970000|2022-04-08 20:16:10|9779.4|9775.4|9776.1|9772.1|9779.4|9775.4|9776.1|9772.1|7
1649448980000|2022-04-08 20:16:20|9776.6|9772.6|9778.1|9774.1|9778.4|9774.4|9776.1|9772.1|19
1649448990000|2022-04-08 20:16:30|9777.7|9773.7|9779.7|9775.7|9780.2|9776.2|9777.2|9773.2|12
1649449000000|2022-04-08 20:16:40|9780.1|9776.1|9778.4|9774.4|9780.1|9776.1|9777.7|9773.7|4
1649449010000|2022-04-08 20:16:50|||||||||1
1649449020000|2022-04-08 20:17:00|9778.6|9774.6|9777.9|9773.9|9778.7|9774.7|9777.6|9773.6|4
1649449040000|2022-04-08 20:17:20|9777.2|9773.2|9777.1|9773.1|9777.2|9773.2|9775.6|9771.6|14
1649449050000|2022-04-08 20:17:30|9777.4|9773.4|9777.4|9773.4|9777.9|9773.9|9776.1|9772.1|4
1649449060000|2022-04-08 20:17:40|9777.2|9773.2|9776.7|9772.7|9777.4|9773.4|9776.7|9772.7|1
1649449070000|2022-04-08 20:17:50|9776.4|9772.4|9777.1|9773.1|9777.9|9773.9|9775.4|9771.4|1
1649449080000|2022-04-08 20:18:00|9776.4|9772.4|9774.6|9770.6|9776.4|9772.4|9774.6|9770.6|2
1649449090000|2022-04-08 20:18:10|9774.7|9770.7|9776.6|9772.6|9776.6|9772.6|9774.7|9770.7|1
1649449100000|2022-04-08 20:18:20|9776.2|9772.2|9773.4|9769.4|9776.2|9772.2|9771.7|9767.7|4
1649449110000|2022-04-08 20:18:30|9773.2|9769.2|9773.2|9769.2|9773.6|9769.6|9773.1|9769.1|4
1649449120000|2022-04-08 20:18:40|9773.1|9769.1|9774.4|9770.4|9775.1|9771.1|9772.6|9768.6|1
1649449130000|2022-04-08 20:18:50|9774.1|9770.1|9774.1|9770.1|9774.1|9770.1|9773.6|9769.6|0
1649449140000|2022-04-08 20:19:00|9774.6|9770.6|9775.6|9771.6|9777.2|9773.2|9774.2|9770.2|7
1649449150000|2022-04-08 20:19:10|9775.9|9771.9|9775.9|9771.9|9775.9|9771.9|9775.9|9771.9|0
1649449160000|2022-04-08 20:19:20|9776.1|9772.1|9773.4|9769.4|9777.4|9773.4|9773.4|9769.4|11
1649449170000|2022-04-08 20:19:30|9773.6|9769.6|9773.9|9769.9|9773.9|9769.9|9773.6|9769.6|0
1649449180000|2022-04-08 20:19:40|9773.4|9769.4|9776.1|9772.1|9776.6|9772.6|9773.4|9769.4|9
1649449190000|2022-04-08 20:19:50|9775.6|9771.6|9775.4|9771.4|9775.6|9771.6|9774.4|9770.4|0
1649449200000|2022-04-08 20:20:00|9775.6|9771.6|9777.4|9773.4|9778.6|9774.6|9775.6|9771.6|6
1649449210000|2022-04-08 20:20:10|9777.9|9773.9|9775.9|9771.9|9778.2|9774.2|9775.9|9771.9|3
1649449220000|2022-04-08 20:20:20|9776.2|9772.2|9778.1|9774.1|9778.4|9774.4|9776.2|9772.2|8
1649449230000|2022-04-08 20:20:30|9777.9|9773.9|9778.4|9774.4|9779.2|9775.2|9777.6|9773.6|1
1649449240000|2022-04-08 20:20:40|9778.2|9774.2|9776.1|9772.1|9778.2|9774.2|9774.7|9770.7|6
1649449250000|2022-04-08 20:20:50|9775.1|9771.1|9774.6|9770.6|9775.1|9771.1|9774.6|9770.6|0
1649449260000|2022-04-08 20:21:00|||||||||1
1649449270000|2022-04-08 20:21:10|9774.9|9770.9|9774.7|9770.7|9775.2|9771.2|9774.4|9770.4|2
1649449280000|2022-04-08 20:21:20|9774.4|9770.4|9775.4|9771.4|9775.9|9771.9|9774.4|9770.4|6
1649449290000|2022-04-08 20:21:30|9775.7|9771.7|9775.1|9771.1|9777.1|9773.1|9775.1|9771.1|2
1649449300000|2022-04-08 20:21:40|9775.2|9771.2|9775.6|9771.6|9775.6|9771.6|9774.6|9770.6|1
1649449310000|2022-04-08 20:21:50|9777.1|9773.1|9777.1|9773.1|9777.1|9773.1|9776.9|9772.9|3
1649449320000|2022-04-08 20:22:00|9777.4|9773.4|9777.4|9773.4|9777.4|9773.4|9777.4|9773.4|0
1649449330000|2022-04-08 20:22:10|9777.6|9773.6|9777.4|9773.4|9777.6|9773.6|9777.4|9773.4|1
1649449340000|2022-04-08 20:22:20|9777|9773|9776.4|9772.4|9777.1|9773.1|9775.9|9771.9|4
1649449350000|2022-04-08 20:22:30|9776.6|9772.6|9776.4|9772.4|9776.6|9772.6|9776.2|9772.2|2
1649449360000|2022-04-08 20:22:40|9776.2|9772.2|9778.4|9774.4|9779.9|9775.9|9775.9|9771.9|10
1649449370000|2022-04-08 20:22:50|9778.9|9774.9|9779.2|9775.2|9781|9777|9777.4|9773.4|7
1649449380000|2022-04-08 20:23:00|9778.9|9774.9|9778.9|9774.9|9778.9|9774.9|9778.9|9774.9|0
1649449390000|2022-04-08 20:23:10|9779.2|9775.2|9779.4|9775.4|9779.6|9775.6|9778.2|9774.2|4
1649449400000|2022-04-08 20:23:20|9779.6|9775.6|9780.4|9776.4|9780.4|9776.4|9779.6|9775.6|0
1649449410000|2022-04-08 20:23:30|9779.9|9775.9|9777.6|9773.6|9781.2|9777.2|9777.6|9773.6|4
1649449420000|2022-04-08 20:23:40|9777.1|9773.1|9777.1|9773.1|9777.4|9773.4|9777.1|9773.1|2
1649449430000|2022-04-08 20:23:50|9777.2|9773.2|9777.2|9773.2|9777.2|9773.2|9777.2|9773.2|0
1649449440000|2022-04-08 20:24:00|9777.6|9773.6|9776.1|9772.1|9777.6|9773.6|9776.1|9772.1|5
1649449450000|2022-04-08 20:24:10|9776.6|9772.6|9777.6|9773.6|9777.6|9773.6|9776.6|9772.6|2
1649449460000|2022-04-08 20:24:20|9777.4|9773.4|9778.7|9774.7|9779.2|9775.2|9776.1|9772.1|16
1649449470000|2022-04-08 20:24:30|9778.1|9774.1|9778.2|9774.2|9778.2|9774.2|9776.6|9772.6|3
1649449480000|2022-04-08 20:24:40|9778.6|9774.6|9779.1|9775.1|9779.1|9775.1|9778.6|9774.6|0
1649449490000|2022-04-08 20:24:50|9778.9|9774.9|9782.6|9778.6|9782.9|9778.9|9778.1|9774.1|13
1649449500000|2022-04-08 20:25:00|9782.4|9778.4|9780.1|9776.1|9783.6|9779.6|9780.1|9776.1|2
1649449510000|2022-04-08 20:25:10|9779.9|9775.9|9781.7|9777.7|9782.2|9778.2|9779.1|9775.1|9
1649449520000|2022-04-08 20:25:20|9782.1|9778.1|9782.1|9778.1|9783.2|9779.2|9782.1|9778.1|4
1649449530000|2022-04-08 20:25:30|9782.6|9778.6|9779.5|9775.5|9782.6|9778.6|9779.4|9775.4|3
1649449540000|2022-04-08 20:25:40|9778.7|9774.7|9780.9|9776.9|9781.4|9777.4|9778.7|9774.7|3
1649449550000|2022-04-08 20:25:50|9780.1|9776.1|9780.1|9776.1|9780.1|9776.1|9780.1|9776.1|2
1649449560000|2022-04-08 20:26:00|9780.9|9776.9|9781.6|9777.6|9782.1|9778.1|9779.6|9775.6|8
1649449570000|2022-04-08 20:26:10|9781.9|9777.9|9781.1|9777.1|9781.9|9777.9|9781.1|9777.1|0
1649449580000|2022-04-08 20:26:20|9781.6|9777.6|9781.6|9777.6|9781.6|9777.6|9781.6|9777.6|0
1649449590000|2022-04-08 20:26:30|9781.7|9777.7|9782.1|9778.1|9782.2|9778.2|9781.6|9777.6|4
1649449600000|2022-04-08 20:26:40|9781.6|9777.6|9780.7|9776.7|9781.6|9777.6|9780.7|9776.7|1
1649449610000|2022-04-08 20:26:50|9780.9|9776.9|9777.6|9773.6|9781.2|9777.2|9777.6|9773.6|8
1649449620000|2022-04-08 20:27:00|9777.2|9773.2|9775.9|9771.9|9777.6|9773.6|9775.4|9771.4|19
1649449630000|2022-04-08 20:27:10|9775.4|9771.4|9772.9|9768.9|9775.4|9771.4|9772.7|9768.7|6
1649449640000|2022-04-08 20:27:20|9772.7|9768.7|9772.2|9768.2|9772.9|9768.9|9772.2|9768.2|1
1649449650000|2022-04-08 20:27:30|9772.7|9768.7|9773.4|9769.4|9774.4|9770.4|9772.2|9768.2|7
1649449660000|2022-04-08 20:27:40|9773.2|9769.2|9776.1|9772.1|9776.1|9772.1|9773.1|9769.1|7
1649449670000|2022-04-08 20:27:50|9775.7|9771.7|9775.7|9771.7|9775.7|9771.7|9775.7|9771.7|0
1649449680000|2022-04-08 20:28:00|9775.4|9771.4|9774.7|9770.7|9775.4|9771.4|9774.1|9770.1|3
1649449690000|2022-04-08 20:28:10|9774.6|9770.6|9774.2|9770.2|9774.6|9770.6|9774.2|9770.2|1
1649449700000|2022-04-08 20:28:20|9773.7|9769.7|9772.9|9768.9|9774.2|9770.2|9772.9|9768.9|3
1649449710000|2022-04-08 20:28:30|9773.2|9769.2|9773.2|9769.2|9773.2|9769.2|9772.9|9768.9|1
1649449720000|2022-04-08 20:28:40|9772.9|9768.9|9773.1|9769.1|9773.1|9769.1|9772.9|9768.9|3
1649449730000|2022-04-08 20:28:50|9772.6|9768.6|9773.2|9769.2|9773.2|9769.2|9772.6|9768.6|1
1649449740000|2022-04-08 20:29:00|9772.9|9768.9|9773.2|9769.2|9773.2|9769.2|9772.6|9768.6|4
1649449760000|2022-04-08 20:29:20|9774.2|9770.2|9775.6|9771.6|9776.6|9772.6|9774.2|9770.2|16
1649449770000|2022-04-08 20:29:30|9775.2|9771.2|9775.2|9771.2|9775.6|9771.6|9775.2|9771.2|4
1649449780000|2022-04-08 20:29:40|9774.7|9770.7|9773.7|9769.7|9775.4|9771.4|9773.7|9769.7|8
1649449790000|2022-04-08 20:29:50|9773.9|9769.9|9773.7|9769.7|9773.9|9769.9|9773.1|9769.1|1
1649449800000|2022-04-08 20:30:00|9773.9|9769.9|9779.2|9775.2|9781.2|9776.9|9773.9|9769.9|44
1649449820000|2022-04-08 20:30:20|9778.7|9774.7|9778.7|9774.7|9778.7|9774.7|9778.7|9774.7|1
1649449830000|2022-04-08 20:30:30|9778.2|9774.2|9778.7|9774.7|9779.2|9775.2|9777.7|9773.7|5
1649449860000|2022-04-08 20:31:00|9778.9|9774.9|9776.2|9772.2|9779.2|9775.2|9776.2|9772.2|6
1649449870000|2022-04-08 20:31:10|9775.7|9771.7|9773.6|9769.6|9775.7|9771.7|9773.4|9769.4|10
1649449880000|2022-04-08 20:31:20|9773.7|9769.7|9774.1|9770.1|9774.1|9770.1|9773.7|9769.7|1
1649449890000|2022-04-08 20:31:30|9774.2|9770.2|9774.1|9770.1|9774.2|9770.2|9774.1|9770.1|0
1649449910000|2022-04-08 20:31:50|9774.2|9770.2|9774.1|9770.1|9774.2|9770.2|9774.1|9770.1|1
1649449920000|2022-04-08 20:32:00|9774.4|9770.4|9774.4|9770.4|9774.6|9770.6|9774.4|9770.4|1
1649449930000|2022-04-08 20:32:10|9773.7|9769.7|9774.6|9770.6|9774.6|9770.6|9773.7|9769.7|0
1649449940000|2022-04-08 20:32:20|9774.4|9770.4|9773.9|9769.9|9774.4|9770.4|9773.9|9769.9|1
1649449950000|2022-04-08 20:32:30|9773.6|9769.6|9775.1|9771.1|9775.1|9771.1|9773.6|9769.6|3
1649449970000|2022-04-08 20:32:50|9774.7|9770.7|9774.9|9770.9|9774.9|9770.9|9774.7|9770.7|2
1649449980000|2022-04-08 20:33:00|9775.4|9771.4|9776.7|9772.7|9776.7|9772.7|9774.4|9770.4|5
1649449990000|2022-04-08 20:33:10|9777.1|9773.1|9776.7|9772.7|9777.1|9773.1|9776.7|9772.7|2
1649450010000|2022-04-08 20:33:30|9777.1|9773.1|9776.9|9772.9|9777.1|9773.1|9776.9|9772.9|0
1649450020000|2022-04-08 20:33:40|9776.1|9772.1|9776.1|9772.1|9776.1|9772.1|9775.7|9771.7|2
1649450030000|2022-04-08 20:33:50|9776.2|9772.2|9774.2|9770.2|9776.2|9772.2|9774.1|9770.1|3
1649450040000|2022-04-08 20:34:00|9773.6|9769.6|9774.1|9770.1|9774.1|9770.1|9773.6|9769.6|1
1649450050000|2022-04-08 20:34:10|9774.4|9770.4|9774.1|9770.1|9774.6|9770.6|9774.1|9770.1|0
1649450070000|2022-04-08 20:34:30|9775.1|9771.1|9773.9|9769.9|9775.1|9771.1|9772.2|9768.2|15
1649450080000|2022-04-08 20:34:40|9773.7|9769.7|9773.9|9769.9|9773.9|9769.9|9773.7|9769.7|1
1649450090000|2022-04-08 20:34:50|9773.5|9769.5|9773.5|9769.5|9773.5|9769.5|9773.5|9769.5|1
1649450100000|2022-04-08 20:35:00|9773.4|9769.4|9773.4|9769.4|9773.5|9769.5|9773.4|9769.4|0
1649450110000|2022-04-08 20:35:10|9773.5|9769.5|9773.5|9769.5|9773.7|9769.7|9773.4|9769.4|4
1649450140000|2022-04-08 20:35:40|9773.7|9769.7|9774|9770|9774|9770|9773.7|9769.7|0
1649450160000|2022-04-08 20:36:00|9774.2|9770.2|9774|9770|9774.2|9770.2|9774|9770|1
1649450170000|2022-04-08 20:36:10|9773.7|9769.7|9773.7|9769.7|9773.7|9769.7|9773.7|9769.7|1
1649450180000|2022-04-08 20:36:20|9773.9|9769.9|9774.7|9770.7|9774.7|9770.7|9773.7|9769.7|2
1649450190000|2022-04-08 20:36:30|||||||||2
1649450200000|2022-04-08 20:36:40|9775.2|9771.2|9774.7|9770.7|9775.2|9771.2|9774.5|9770.5|3
1649450210000|2022-04-08 20:36:50|9774.4|9770.4|9774.2|9770.2|9774.4|9770.4|9773.7|9769.7|1
1649450220000|2022-04-08 20:37:00|9774.4|9770.4|9774.2|9770.2|9774.7|9770.7|9774.2|9770.2|0
1649450230000|2022-04-08 20:37:10|9773.2|9769.2|9767.9|9763.9|9773.2|9769.2|9767.7|9763.7|11
1649450240000|2022-04-08 20:37:20|9768.2|9764.2|9767.7|9763.7|9769.6|9765.6|9767.2|9763.2|11
1649450250000|2022-04-08 20:37:30|9764.7|9760.7|9761.9|9757.9|9764.9|9760.9|9761.7|9757.7|13
1649450260000|2022-04-08 20:37:40|9761.4|9757.4|9763.5|9759.5|9764|9760|9761.4|9757.4|22
1649450270000|2022-04-08 20:37:50|9763.7|9759.7|9765|9761|9765.5|9761.5|9763.7|9759.7|5
1649450280000|2022-04-08 20:38:00|9764.7|9760.7|9764.4|9760.4|9764.7|9760.7|9764.4|9760.4|2
1649450290000|2022-04-08 20:38:10|9764.7|9760.7|9764.7|9760.7|9764.7|9760.7|9764.7|9760.7|0
1649450300000|2022-04-08 20:38:20|9763.5|9759.5|9761.9|9757.9|9763.5|9759.5|9761|9757|10
1649450310000|2022-04-08 20:38:30|9762.2|9758.2|9762.2|9758.2|9762.2|9758.2|9762.2|9758.2|0
1649450320000|2022-04-08 20:38:40|9763|9759|9764.5|9760.5|9764.5|9760.5|9763|9759|1
1649450330000|2022-04-08 20:38:50|9764.4|9760.4|9764.7|9760.7|9764.7|9760.7|9764.4|9760.4|0
1649450340000|2022-04-08 20:39:00|9763.5|9759.5|9758.9|9754.9|9763.5|9759.5|9758.9|9754.9|10
1649450350000|2022-04-08 20:39:10|9759.1|9755.1|9758.9|9754.9|9759.4|9755.4|9758.9|9754.9|2
1649450360000|2022-04-08 20:39:20|9758.7|9754.7|9761.2|9757.2|9762|9758|9758.7|9754.7|4
1649450370000|2022-04-08 20:39:30|9762.4|9758.4|9763|9759|9763|9759|9762.4|9758.4|1
1649450380000|2022-04-08 20:39:40|9762.9|9758.9|9762|9758|9762.9|9758.9|9762|9758|0
1649450390000|2022-04-08 20:39:50|9760|9756|9757|9753|9760|9756|9757|9753|3
1649450400000|2022-04-08 20:40:00|9757.2|9753.2|9759.7|9755.7|9760.4|9756.4|9757.2|9753.2|18
1649450410000|2022-04-08 20:40:10|9760.6|9756.6|9757.5|9753.5|9760.6|9756.6|9757.5|9753.5|5
1649450420000|2022-04-08 20:40:20|9757.7|9753.7|9760.9|9756.9|9760.9|9756.9|9757.7|9753.7|3
1649450430000|2022-04-08 20:40:30|9761.5|9757.5|9761|9757|9762|9758|9761|9757|1
1649450440000|2022-04-08 20:40:40|9760.7|9756.7|9755.7|9751.7|9760.9|9756.9|9755.7|9751.7|14
1649450450000|2022-04-08 20:40:50|9755.9|9751.9|9753.7|9749.7|9755.9|9751.9|9752.7|9748.7|49
1649450460000|2022-04-08 20:41:00|9754.2|9750.2|9757.9|9753.9|9757.9|9753.9|9754.2|9750.2|4
1649450470000|2022-04-08 20:41:10|9758.2|9754.2|9757.7|9753.7|9758.4|9754.4|9757.7|9753.7|0
1649450480000|2022-04-08 20:41:20|9757.4|9753.4|9757.2|9753.2|9757.4|9753.4|9755.7|9751.7|6
1649450490000|2022-04-08 20:41:30|9759.2|9755.2|9758.4|9754.4|9759.2|9755.2|9757.9|9753.9|15
1649450500000|2022-04-08 20:41:40|9759.4|9755.4|9759.4|9755.4|9759.4|9755.4|9759.4|9755.4|3
1649450510000|2022-04-08 20:41:50|9759.7|9755.7|9759.7|9755.7|9759.7|9755.7|9758.9|9754.9|2
1649450520000|2022-04-08 20:42:00|9759.9|9755.9|9760.2|9756.2|9760.5|9756.5|9758.7|9754.7|11
1649450530000|2022-04-08 20:42:10|9759.9|9755.9|9757.2|9753.2|9760.2|9756.2|9752.2|9748.2|49
1649450540000|2022-04-08 20:42:20|9756.7|9752.7|9756.7|9752.7|9757.2|9753.2|9756.7|9752.7|0
1649450550000|2022-04-08 20:42:30|9756.2|9752.2|9753.4|9749.4|9756.2|9752.2|9752.6|9748.6|15
1649450560000|2022-04-08 20:42:40|9753.7|9749.7|9754.7|9750.7|9754.7|9750.7|9753.7|9749.7|1
1649450570000|2022-04-08 20:42:50|9754.4|9750.4|9753.1|9749.1|9754.4|9750.4|9749.9|9745.9|21
1649450580000|2022-04-08 20:43:00|9752.9|9748.9|9753.6|9749.6|9753.6|9749.6|9752.6|9748.6|1
1649450590000|2022-04-08 20:43:10|9752.9|9748.9|9752.6|9748.6|9752.9|9748.9|9750.1|9746.1|9
1649450600000|2022-04-08 20:43:20|9752.4|9748.4|9752.6|9748.6|9752.6|9748.6|9752.1|9748.1|1
1649450610000|2022-04-08 20:43:30|||||||||1
1649450620000|2022-04-08 20:43:40|9753.1|9749.1|9751.6|9747.6|9753.1|9749.1|9751.6|9747.6|5
1649450630000|2022-04-08 20:43:50|9751.7|9747.7|9752.1|9748.1|9752.1|9748.1|9751.7|9747.7|0
1649450640000|2022-04-08 20:44:00|9751.7|9747.7|9751.6|9747.6|9751.7|9747.7|9751.6|9747.6|5
1649450650000|2022-04-08 20:44:10|9751.7|9747.7|9753.1|9749.1|9753.1|9749.1|9751.6|9747.6|1
1649450660000|2022-04-08 20:44:20|9752.9|9748.9|9752.6|9748.6|9752.9|9748.9|9752.6|9748.6|0
1649450670000|2022-04-08 20:44:30|9752.4|9748.4|9753.1|9749.1|9753.1|9749.1|9751.1|9747.1|10
1649450690000|2022-04-08 20:44:50|9752.6|9748.6|9749.1|9745.1|9752.6|9748.6|9747.7|9743.7|14
1649450700000|2022-04-08 20:45:00|9749.2|9745.2|9752.6|9748.6|9752.9|9748.9|9747.9|9743.6|26
1649450720000|2022-04-08 20:45:20|9752.2|9748.2|9753.2|9749.2|9753.2|9749.2|9752|9748|11
1649450760000|2022-04-08 20:46:00|9753.4|9749.4|9753.7|9749.7|9753.7|9749.7|9753.4|9749.4|0
1649450770000|2022-04-08 20:46:10|9753.9|9749.9|9758.2|9754.2|9760.5|9756.5|9753.9|9749.9|24
1649450780000|2022-04-08 20:46:20|9756.5|9752.5|9755.9|9751.9|9756.5|9752.5|9755.9|9751.9|3
1649450800000|2022-04-08 20:46:40|9758.2|9754.2|9758.2|9754.2|9758.2|9754.2|9758.2|9754.2|5
1649450840000|2022-04-08 20:47:20|9758|9754|9757.9|9753.9|9759.5|9754|9756.7|9751.2|2
1649450850000|2022-04-08 20:47:30|9756.2|9752.2|9749.9|9741.9|9757.2|9752.2|9748.9|9740.9|52
1649450860000|2022-04-08 20:47:40|9750.2|9742.2|9750.7|9742.7|9750.7|9742.7|9750.2|9742.2|4
1649450870000|2022-04-08 20:47:50|9750.9|9742.9|9750.7|9742.7|9751.2|9743.2|9750.7|9742.7|4
1649450880000|2022-04-08 20:48:00|9750.5|9742.5|9750.2|9742.2|9750.5|9743.7|9747.7|9742.2|0
1649450890000|2022-04-08 20:48:10|9747.7|9743.7|9749.2|9745.2|9749.2|9745.2|9747.7|9743.7|2
1649450900000|2022-04-08 20:48:20|9748.9|9744.9|9749.2|9745.2|9749.2|9745.2|9748.9|9744.9|0
1649450910000|2022-04-08 20:48:30|9749.4|9745.4|9748.9|9744.9|9749.4|9745.4|9748.9|9744.9|0
1649450930000|2022-04-08 20:48:50|9750.8|9746.8|9752.7|9748.7|9753.7|9749.7|9750.8|9746.8|34
1649450940000|2022-04-08 20:49:00|9752.5|9748.5|9752.7|9748.7|9753.2|9749.2|9751.9|9747.9|16
1649450950000|2022-04-08 20:49:10|9752.5|9748.5|9752.7|9748.7|9754.2|9750.2|9751.9|9747.9|7
1649450960000|2022-04-08 20:49:20|9753|9749|9759.2|9755.2|9759.2|9755.2|9753|9749|20
1649450970000|2022-04-08 20:49:30|9759.5|9755.5|9760|9756|9761|9757|9759.5|9755.5|5
1649450980000|2022-04-08 20:49:40|9760.4|9756.4|9759.2|9755.2|9761|9757|9759.2|9755.2|3
1649450990000|2022-04-08 20:49:50|9759.9|9755.9|9759.7|9755.7|9759.9|9755.9|9759.2|9755.2|5
1649451000000|2022-04-08 20:50:00|9761.4|9757.4|9764.2|9756.2|9764.4|9757.4|9761.4|9755.7|19
1649451010000|2022-04-08 20:50:10|9762|9758|9765.2|9757.2|9765.7|9758.7|9762|9756.5|26
1649451020000|2022-04-08 20:50:20|9763.4|9759.4|9763.7|9759.7|9766.2|9760|9763.4|9757.6|3
1649451030000|2022-04-08 20:50:30|9765.5|9757.5|9763.7|9759.7|9765.5|9759.7|9763.7|9757.5|3
1649451040000|2022-04-08 20:50:40|9765.2|9757.2|9762.7|9758.7|9765.2|9758.7|9762.7|9757.2|2
1649451050000|2022-04-08 20:50:50|9763|9759|9763|9759|9763|9759|9763|9759|0
1649451060000|2022-04-08 20:51:00|9762|9758|9760.2|9756.2|9762.2|9758.2|9759.4|9755.4|8
1649451070000|2022-04-08 20:51:10|9759.7|9755.7|9759.7|9755.7|9759.7|9755.7|9759.7|9755.7|6
1649451090000|2022-04-08 20:51:30|9759.9|9755.9|9760.2|9756.2|9760.2|9756.2|9759.9|9755.9|6
1649451110000|2022-04-08 20:51:50|||||||||2
1649451120000|2022-04-08 20:52:00|||||||||1
1649451130000|2022-04-08 20:52:10|9759.7|9755.7|9760.2|9756.2|9760.2|9756.2|9759.7|9755.7|1
1649451140000|2022-04-08 20:52:20|9760|9756|9764|9760|9764|9760|9759.7|9755.7|4
1649451150000|2022-04-08 20:52:30|9764.7|9760.7|9766.7|9762.7|9767.2|9763.2|9764.7|9760.7|12
1649451160000|2022-04-08 20:52:40|9766.9|9762.9|9766.2|9762.2|9766.9|9762.9|9765.7|9761.7|5
1649451170000|2022-04-08 20:52:50|9765.7|9761.7|9762.4|9758.4|9765.7|9761.7|9762.4|9758.4|5
1649451180000|2022-04-08 20:53:00|9762|9758|9763.2|9759.2|9763.2|9759.2|9762|9758|2
1649451200000|2022-04-08 20:53:20|9763|9759|9762.2|9758.2|9763|9759|9762.2|9758.2|3
1649451220000|2022-04-08 20:53:40|9761.7|9757.7|9762|9758|9762.4|9758.4|9761.5|9757.5|6
1649451230000|2022-04-08 20:53:50|9761.7|9757.7|9761.7|9757.7|9761.7|9757.7|9761.7|9757.7|1
1649451240000|2022-04-08 20:54:00|9761.2|9757.2|9760.9|9756.9|9761.2|9757.2|9760.2|9756.2|5
1649451250000|2022-04-08 20:54:10|9760.7|9756.7|9759.7|9755.7|9760.7|9756.7|9759.7|9755.7|3
1649451260000|2022-04-08 20:54:20|9759.5|9755.5|9758.4|9754.4|9759.5|9755.5|9758.4|9754.4|3
1649451270000|2022-04-08 20:54:30|9758.7|9754.7|9754.7|9750.7|9758.7|9754.7|9754.7|9750.7|13
1649451280000|2022-04-08 20:54:40|9753.9|9749.9|9753.7|9749.7|9754|9750|9753.7|9749.7|2
1649451290000|2022-04-08 20:54:50|9754|9750|9753.2|9749.2|9754|9750|9752.7|9748.7|15
1649451300000|2022-04-08 20:55:00|9753.7|9749.7|9754.4|9746.4|9757.5|9751.7|9748.9|9744.9|44
1649451310000|2022-04-08 20:55:10|9754.2|9746.2|9754.2|9746.2|9754.2|9746.2|9754.2|9746.2|0
1649451320000|2022-04-08 20:55:20|9753.2|9745.2|9747.7|9743.7|9753.2|9745.2|9747.7|9743.7|13
1649451330000|2022-04-08 20:55:30|9748|9744|9748.2|9744.2|9748.7|9744.7|9747.7|9743.7|4
1649451340000|2022-04-08 20:55:40|9749.2|9745.2|9752.4|9748.4|9754.2|9749|9749.2|9744.7|18
1649451350000|2022-04-08 20:55:50|9752.7|9748.7|9755.2|9747.2|9755.9|9750|9752.7|9746.9|14
1649451360000|2022-04-08 20:56:00|9753|9749|9753.2|9749.2|9753.2|9749.2|9752.7|9748.7|1
1649451370000|2022-04-08 20:56:10|9753.7|9749.7|9753.7|9749.7|9754.2|9750.2|9753.7|9749.7|6
1649451380000|2022-04-08 20:56:20|9754.2|9750.2|9754.2|9750.2|9754.2|9750.2|9754.2|9750.2|2
1649451390000|2022-04-08 20:56:30|9756.5|9748.5|9760.7|9752.7|9760.7|9755.7|9756.5|9748.5|7
1649451400000|2022-04-08 20:56:40|9760.9|9752.9|9761.2|9753.2|9761.7|9753.7|9760.7|9752.7|2
1649451410000|2022-04-08 20:56:50|9759.5|9755.5|9759.9|9755.9|9760.7|9756.7|9759.5|9755.5|2
1649451420000|2022-04-08 20:57:00|9760|9756|9760.7|9756.7|9760.7|9756.7|9760|9756|5
1649451430000|2022-04-08 20:57:10|9761|9757|9764.2|9756.2|9764.2|9757.7|9761|9755.2|6
1649451440000|2022-04-08 20:57:20|9761.7|9757.7|9761.2|9753.2|9761.7|9757.7|9761|9753|4
1649451450000|2022-04-08 20:57:30|9761|9753|9760.2|9756.2|9761.2|9756.2|9759.4|9752.7|3
1649451460000|2022-04-08 20:57:40|9760.4|9756.4|9761|9757|9761|9757|9759.7|9755.7|4
1649451470000|2022-04-08 20:57:50|9761.5|9757.5|9761.5|9757.5|9761.5|9757.5|9761.5|9757.5|9
1649451490000|2022-04-08 20:58:10|9761.2|9757.2|9763.2|9755.2|9763.2|9757.2|9760.7|9755.2|2
1649451510000|2022-04-08 20:58:30|9761.6|9753.6|9761.5|9753.5|9762|9754.5|9758.5|9753|10
1649451520000|2022-04-08 20:58:40|9761.2|9753.2|9754.3|9750.3|9761.2|9753.7|9753.3|9747.9|13
1649451530000|2022-04-08 20:58:50|9754|9750|9756|9752|9756.8|9752.3|9753.2|9747.5|21
1649451540000|2022-04-08 20:59:00|9756.2|9752.2|9761.2|9753.2|9761.2|9754.8|9756.2|9750.3|11
1649451550000|2022-04-08 20:59:10|9761.5|9753.5|9762.8|9754.8|9762.8|9754.8|9761|9753|11
1649451560000|2022-04-08 20:59:20|9760.5|9756.5|9764.8|9756.8|9765.3|9757.3|9759.8|9755.8|9
1649451570000|2022-04-08 20:59:30|9762.3|9758.3|9762.3|9758.3|9762.3|9758.3|9762.3|9758.3|3
1649451580000|2022-04-08 20:59:40|9764.2|9756.2|9762|9754|9764.2|9756.2|9761.8|9753.8|18
1649451590000|2022-04-08 20:59:50|9762.7|9754.7|9760.7|9756.7|9763.2|9757|9760.7|9754.7|1
